1720854000000|2024-07-13 07:00:00|15846.31|15766.31|15845.95|15765.95|15846.31|15766.31|15845.38|15765.38|11
1720854010000|2024-07-13 07:00:10|15846.1|15766.1|15845.23|15765.23|15846.23|15766.23|15845.22|15765.22|10
1720854020000|2024-07-13 07:00:20|15845.19|15765.19|15845.96|15765.96|15845.96|15765.96|15845.15|15765.15|10
1720854030000|2024-07-13 07:00:30|15846.01|15766.01|15846.89|15766.89|15846.89|15766.89|15846.01|15766.01|10
1720854040000|2024-07-13 07:00:40|15846.67|15766.67|15845.69|15765.69|15846.67|15766.67|15845.69|15765.69|10
1720854050000|2024-07-13 07:00:50|15845.28|15765.28|15844.29|15764.29|15845.28|15765.28|15843.99|15763.99|10
1720854060000|2024-07-13 07:01:00|15844.22|15764.22|15843.81|15763.81|15844.22|15764.22|15843.81|15763.81|8
1720854070000|2024-07-13 07:01:10|15843.79|15763.79|15843.63|15763.63|15843.88|15763.88|15843.52|15763.52|8
1720854080000|2024-07-13 07:01:20|15843.66|15763.66|15843.86|15763.86|15843.86|15763.86|15843.52|15763.52|9
1720854090000|2024-07-13 07:01:30|15843.51|15763.51|15842.02|15762.02|15843.53|15763.53|15841.79|15761.79|10
1720854100000|2024-07-13 07:01:40|15842.01|15762.01|15842.37|15762.37|15842.37|15762.37|15841.73|15761.73|10
1720854110000|2024-07-13 07:01:50|15841.47|15761.47|15840.83|15760.83|15841.47|15761.47|15840.28|15760.28|10
1720854120000|2024-07-13 07:02:00|15840.94|15760.94|15840.59|15760.59|15840.95|15760.95|15840.59|15760.59|9
1720854130000|2024-07-13 07:02:10|15840.6|15760.6|15838.41|15758.41|15840.62|15760.62|15838.41|15758.41|10
1720854140000|2024-07-13 07:02:20|15838.35|15758.35|15838.14|15758.14|15839.38|15759.38|15838.14|15758.14|10
1720854150000|2024-07-13 07:02:30|15837.5|15757.5|15838.49|15758.49|15838.86|15758.86|15836.92|15756.92|10
1720854160000|2024-07-13 07:02:40|15838.92|15758.92|15837.42|15757.42|15838.92|15758.92|15837.2|15757.2|10
1720854170000|2024-07-13 07:02:50|15837.52|15757.52|15837.69|15757.69|15837.69|15757.69|15837.21|15757.21|9
1720854180000|2024-07-13 07:03:00|15837.68|15757.68|15836.88|15756.88|15837.7|15757.7|15836.88|15756.88|10
1720854190000|2024-07-13 07:03:10|15837.04|15757.04|15836.8|15756.8|15837.15|15757.15|15836.8|15756.8|10
1720854200000|2024-07-13 07:03:20|15837.09|15757.09|15836.66|15756.66|15837.09|15757.09|15836.66|15756.66|7
1720854210000|2024-07-13 07:03:30|15836.78|15756.78|15835.45|15755.45|15836.78|15756.78|15835.45|15755.45|10
1720854220000|2024-07-13 07:03:40|15835.03|15755.03|15834.18|15754.18|15835.03|15755.03|15834.18|15754.18|10
1720854230000|2024-07-13 07:03:50|15834.16|15754.16|15834.07|15754.07|15834.24|15754.24|15834.07|15754.07|5
1720854240000|2024-07-13 07:04:00|15834.06|15754.06|15832.79|15752.79|15834.06|15754.06|15832.79|15752.79|8
1720854250000|2024-07-13 07:04:10|15832.84|15752.84|15833.14|15753.14|15833.22|15753.22|15832.84|15752.84|10
1720854260000|2024-07-13 07:04:20|15833.12|15753.12|15833.21|15753.21|15833.21|15753.21|15832.78|15752.78|10
1720854270000|2024-07-13 07:04:30|15833.2|15753.2|15833.61|15753.61|15833.61|15753.61|15833.2|15753.2|9
1720854280000|2024-07-13 07:04:40|15833.54|15753.54|15833.64|15753.64|15833.64|15753.64|15833.42|15753.42|9
1720854290000|2024-07-13 07:04:50|15833.68|15753.68|15834.28|15754.28|15834.28|15754.28|15833.68|15753.68|9
1720854300000|2024-07-13 07:05:00|15834.79|15754.79|15834.42|15754.42|15834.79|15754.79|15834.14|15754.14|10
1720854310000|2024-07-13 07:05:10|15834.37|15754.37|15832.6|15752.6|15834.37|15754.37|15832.6|15752.6|10
1720854320000|2024-07-13 07:05:20|15832.73|15752.73|15832.9|15752.9|15833.07|15753.07|15832.68|15752.68|10
1720854330000|2024-07-13 07:05:30|15832.91|15752.91|15832.92|15752.92|15833.12|15753.12|15832.91|15752.91|7
1720854340000|2024-07-13 07:05:40|15833.02|15753.02|15833.88|15753.88|15833.88|15753.88|15832.87|15752.87|9
1720854350000|2024-07-13 07:05:50|15834.3|15754.3|15833.97|15753.97|15834.61|15754.61|15833.9|15753.9|10
1720854360000|2024-07-13 07:06:00|15833.41|15753.41|15833.83|15753.83|15833.83|15753.83|15832.93|15752.93|10
1720854370000|2024-07-13 07:06:10|15833.94|15753.94|15835.9|15755.9|15835.9|15755.9|15833.94|15753.94|10
1720854380000|2024-07-13 07:06:20|15836.26|15756.26|15836.02|15756.02|15836.33|15756.33|15836|15756|7
1720854390000|2024-07-13 07:06:30|15836.16|15756.16|15835.66|15755.66|15836.17|15756.17|15835.54|15755.54|9
1720854400000|2024-07-13 07:06:40|15835.65|15755.65|15835.63|15755.63|15835.65|15755.65|15835.51|15755.51|9
1720854410000|2024-07-13 07:06:50|15835.91|15755.91|15835.89|15755.89|15836.29|15756.29|15835.89|15755.89|10
1720854420000|2024-07-13 07:07:00|15835.9|15755.9|15837.49|15757.49|15837.49|15757.49|15835.75|15755.75|10
1720854430000|2024-07-13 07:07:10|15837.51|15757.51|15837.96|15757.96|15837.96|15757.96|15837.38|15757.38|10
1720854440000|2024-07-13 07:07:20|15837.97|15757.97|15837.79|15757.79|15837.97|15757.97|15837.54|15757.54|10
1720854450000|2024-07-13 07:07:30|15837.93|15757.93|15838.83|15758.83|15838.83|15758.83|15837.93|15757.93|8
1720854460000|2024-07-13 07:07:40|15838.71|15758.71|15839.94|15759.94|15839.94|15759.94|15838.7|15758.7|10
1720854470000|2024-07-13 07:07:50|15840.07|15760.07|15840.7|15760.7|15840.74|15760.74|15840.04|15760.04|9
1720854480000|2024-07-13 07:08:00|15840.81|15760.81|15841.73|15761.73|15841.73|15761.73|15840.81|15760.81|10
1720854490000|2024-07-13 07:08:10|15841.57|15761.57|15840.89|15760.89|15841.64|15761.64|15840.89|15760.89|8
1720854500000|2024-07-13 07:08:20|15840.13|15760.13|15840.03|15760.03|15840.13|15760.13|15839.28|15759.28|10
1720854510000|2024-07-13 07:08:30|15839.91|15759.91|15840.08|15760.08|15840.08|15760.08|15839.87|15759.87|7
1720854520000|2024-07-13 07:08:40|15840.13|15760.13|15840.26|15760.26|15840.35|15760.35|15840.11|15760.11|8
1720854530000|2024-07-13 07:08:50|15840.28|15760.28|15841.98|15761.98|15841.98|15761.98|15840.28|15760.28|10
1720854540000|2024-07-13 07:09:00|15842.07|15762.07|15840.6|15760.6|15842.07|15762.07|15840.6|15760.6|10
1720854550000|2024-07-13 07:09:10|15841.21|15761.21|15841.26|15761.26|15841.32|15761.32|15841.18|15761.18|8
1720854560000|2024-07-13 07:09:20|15841.47|15761.47|15842.05|15762.05|15842.05|15762.05|15841.47|15761.47|9
1720854570000|2024-07-13 07:09:30|15842.12|15762.12|15841.87|15761.87|15842.15|15762.15|15841.35|15761.35|10
1720854580000|2024-07-13 07:09:40|15841.86|15761.86|15841.84|15761.84|15842.22|15762.22|15841.69|15761.69|10
1720854590000|2024-07-13 07:09:50|15841.93|15761.93|15842.08|15762.08|15842.09|15762.09|15841.93|15761.93|8
1720854600000|2024-07-13 07:10:00|15842.06|15762.06|15842.18|15762.18|15842.22|15762.22|15841.99|15761.99|8
1720854610000|2024-07-13 07:10:10|15842.16|15762.16|15842.18|15762.18|15842.18|15762.18|15841.77|15761.77|9
1720854620000|2024-07-13 07:10:20|15841.8|15761.8|15842.29|15762.29|15842.29|15762.29|15841.8|15761.8|9
1720854630000|2024-07-13 07:10:30|15842.2|15762.2|15842.2|15762.2|15842.42|15762.42|15842.19|15762.19|9
1720854640000|2024-07-13 07:10:40|15842.15|15762.15|15844.16|15764.16|15844.16|15764.16|15842.15|15762.15|10
1720854650000|2024-07-13 07:10:50|15844.29|15764.29|15845.48|15765.48|15845.5|15765.5|15844.29|15764.29|10
1720854660000|2024-07-13 07:11:00|15845.49|15765.49|15845.55|15765.55|15845.97|15765.97|15845.49|15765.49|10
1720854670000|2024-07-13 07:11:10|15845.68|15765.68|15848.57|15768.57|15848.57|15768.57|15845.68|15765.68|10
1720854680000|2024-07-13 07:11:20|15848.74|15768.74|15850.45|15770.45|15850.72|15770.72|15848.74|15768.74|10
1720854690000|2024-07-13 07:11:30|15850.5|15770.5|15850.69|15770.69|15850.79|15770.79|15850.5|15770.5|9
1720854700000|2024-07-13 07:11:40|15850.73|15770.73|15850.94|15770.94|15851.03|15771.03|15850.73|15770.73|6
1720854710000|2024-07-13 07:11:50|15850.93|15770.93|15850.95|15770.95|15851.01|15771.01|15850.83|15770.83|9
1720854720000|2024-07-13 07:12:00|15850.85|15770.85|15850.73|15770.73|15850.99|15770.99|15850.68|15770.68|9
1720854730000|2024-07-13 07:12:10|15850.68|15770.68|15850.55|15770.55|15850.68|15770.68|15850.37|15770.37|8
1720854740000|2024-07-13 07:12:20|15850.5|15770.5|15850.06|15770.06|15850.79|15770.79|15850.06|15770.06|10
1720854750000|2024-07-13 07:12:30|15849.33|15769.33|15849.81|15769.81|15849.93|15769.93|15848.95|15768.95|10
1720854760000|2024-07-13 07:12:40|15849.8|15769.8|15852.67|15772.67|15852.67|15772.67|15849.8|15769.8|10
1720854770000|2024-07-13 07:12:50|15852.7|15772.7|15852.05|15772.05|15852.7|15772.7|15852.02|15772.02|10
1720854780000|2024-07-13 07:13:00|15852.17|15772.17|15851.79|15771.79|15852.17|15772.17|15851.68|15771.68|10
1720854790000|2024-07-13 07:13:10|15851.09|15771.09|15849.92|15769.92|15851.09|15771.09|15849.92|15769.92|9
1720854800000|2024-07-13 07:13:20|15847.06|15767.06|15848.65|15768.65|15848.65|15768.65|15847.06|15767.06|10
1720854810000|2024-07-13 07:13:30|15848.84|15768.84|15849.26|15769.26|15849.37|15769.37|15848.84|15768.84|8
1720854820000|2024-07-13 07:13:40|15849.22|15769.22|15850.5|15770.5|15850.5|15770.5|15849.22|15769.22|10
1720854830000|2024-07-13 07:13:50|15850.49|15770.49|15850.52|15770.52|15850.57|15770.57|15850.39|15770.39|10
1720854840000|2024-07-13 07:14:00|15850.83|15770.83|15851.46|15771.46|15851.46|15771.46|15850.82|15770.82|9
1720854850000|2024-07-13 07:14:10|15851.63|15771.63|15851.71|15771.71|15851.71|15771.71|15851.33|15771.33|10
1720854860000|2024-07-13 07:14:20|15851.7|15771.7|15851.76|15771.76|15851.8|15771.8|15851.7|15771.7|10
1720854870000|2024-07-13 07:14:30|15851.74|15771.74|15852.58|15772.58|15852.58|15772.58|15851.69|15771.69|9
1720854880000|2024-07-13 07:14:40|15852.56|15772.56|15853.01|15773.01|15853.28|15773.28|15852.56|15772.56|10
1720854890000|2024-07-13 07:14:50|15852.91|15772.91|15853.38|15773.38|15853.38|15773.38|15852.91|15772.91|9
1720854900000|2024-07-13 07:15:00|15853.45|15773.45|15853.44|15773.44|15853.69|15773.69|15853.43|15773.43|9
1720854910000|2024-07-13 07:15:10|15853.79|15773.79|15854.45|15774.45|15854.45|15774.45|15853.47|15773.47|10
1720854920000|2024-07-13 07:15:20|15854.46|15774.46|15854.77|15774.77|15855.22|15775.22|15854.46|15774.46|10
1720854930000|2024-07-13 07:15:30|15854.81|15774.81|15855.1|15775.1|15855.21|15775.21|15854.74|15774.74|9
1720854940000|2024-07-13 07:15:40|15855.09|15775.09|15854.21|15774.21|15855.09|15775.09|15854.21|15774.21|10
1720854950000|2024-07-13 07:15:50|15854.19|15774.19|15853.43|15773.43|15854.19|15774.19|15853.43|15773.43|9
1720854960000|2024-07-13 07:16:00|15853.37|15773.37|15853.32|15773.32|15853.62|15773.62|15853.32|15773.32|9
1720854970000|2024-07-13 07:16:10|15853.35|15773.35|15853.36|15773.36|15853.36|15773.36|15853.05|15773.05|9
1720854980000|2024-07-13 07:16:20|15853.38|15773.38|15853.16|15773.16|15853.45|15773.45|15852.41|15772.41|9
1720854990000|2024-07-13 07:16:30|15853.07|15773.07|15852.9|15772.9|15853.22|15773.22|15852.9|15772.9|10
1720855000000|2024-07-13 07:16:40|15852.89|15772.89|15852.81|15772.81|15853.19|15773.19|15852.81|15772.81|9
1720855010000|2024-07-13 07:16:50|15852.62|15772.62|15853.14|15773.14|15853.25|15773.25|15852.62|15772.62|10
1720855020000|2024-07-13 07:17:00|15853.12|15773.12|15853.32|15773.32|15853.35|15773.35|15853.1|15773.1|9
1720855030000|2024-07-13 07:17:10|15853.43|15773.43|15854.6|15774.6|15854.62|15774.62|15853.39|15773.39|9
1720855040000|2024-07-13 07:17:20|15854.58|15774.58|15855.68|15775.68|15855.68|15775.68|15854.57|15774.57|10
1720855050000|2024-07-13 07:17:30|15855.73|15775.73|15855.26|15775.26|15855.75|15775.75|15855.21|15775.21|10
1720855060000|2024-07-13 07:17:40|15855.15|15775.15|15854.98|15774.98|15855.15|15775.15|15854.95|15774.95|8
1720855070000|2024-07-13 07:17:50|15855.04|15775.04|15856.3|15776.3|15856.3|15776.3|15855.04|15775.04|8
1720855080000|2024-07-13 07:18:00|15856.38|15776.38|15857.37|15777.37|15857.37|15777.37|15856.3|15776.3|10
1720855090000|2024-07-13 07:18:10|15857.35|15777.35|15856.94|15776.94|15857.35|15777.35|15856.94|15776.94|9
1720855100000|2024-07-13 07:18:20|15859.38|15779.38|15858.59|15778.59|15859.38|15779.38|15858.56|15778.56|9
1720855110000|2024-07-13 07:18:30|15858.56|15778.56|15858.54|15778.54|15858.62|15778.62|15858.01|15778.01|10
1720855120000|2024-07-13 07:18:40|15858.71|15778.71|15855.62|15775.62|15858.71|15778.71|15855.62|15775.62|10
1720855130000|2024-07-13 07:18:50|15855.65|15775.65|15856.14|15776.14|15856.14|15776.14|15855.6|15775.6|8
1720855140000|2024-07-13 07:19:00|15856.34|15776.34|15855.02|15775.02|15856.44|15776.44|15855|15775|10
1720855150000|2024-07-13 07:19:10|15854.54|15774.54|15854.01|15774.01|15854.54|15774.54|15853.94|15773.94|10
1720855160000|2024-07-13 07:19:20|15854.05|15774.05|15853.82|15773.82|15854.05|15774.05|15853.82|15773.82|7
1720855170000|2024-07-13 07:19:30|15853.73|15773.73|15854.33|15774.33|15854.65|15774.65|15853.73|15773.73|8
1720855180000|2024-07-13 07:19:40|15854.45|15774.45|15853.81|15773.81|15854.45|15774.45|15853.74|15773.74|10
1720855190000|2024-07-13 07:19:50|15853.78|15773.78|15853.89|15773.89|15853.89|15773.89|15853.78|15773.78|10
1720855200000|2024-07-13 07:20:00|15853.92|15773.92|15853.74|15773.74|15853.92|15773.92|15853.72|15773.72|9
1720855210000|2024-07-13 07:20:10|15853.57|15773.57|15853.57|15773.57|15853.57|15773.57|15853.42|15773.42|9
1720855220000|2024-07-13 07:20:20|15853.45|15773.45|15854.13|15774.13|15854.31|15774.31|15853.45|15773.45|10
1720855230000|2024-07-13 07:20:30|15854.14|15774.14|15854.59|15774.59|15854.59|15774.59|15854.14|15774.14|7
1720855240000|2024-07-13 07:20:40|15854.66|15774.66|15854.85|15774.85|15854.86|15774.86|15854.66|15774.66|9
1720855250000|2024-07-13 07:20:50|15854.82|15774.82|15854.82|15774.82|15854.87|15774.87|15854.82|15774.82|4
1720855260000|2024-07-13 07:21:00|15854.77|15774.77|15854.19|15774.19|15854.81|15774.81|15854.16|15774.16|7
1720855270000|2024-07-13 07:21:10|15854.18|15774.18|15856.7|15776.7|15856.7|15776.7|15854.18|15774.18|10
1720855280000|2024-07-13 07:21:20|15856.73|15776.73|15855.73|15775.73|15856.88|15776.88|15855.73|15775.73|8
1720855290000|2024-07-13 07:21:30|15855.71|15775.71|15855.59|15775.59|15855.73|15775.73|15855.59|15775.59|9
1720855300000|2024-07-13 07:21:40|15855.62|15775.62|15855.77|15775.77|15855.77|15775.77|15855.62|15775.62|10
1720855310000|2024-07-13 07:21:50|15855.78|15775.78|15855.58|15775.58|15855.8|15775.8|15855.55|15775.55|9
1720855320000|2024-07-13 07:22:00|15855.49|15775.49|15854.75|15774.75|15855.49|15775.49|15854.75|15774.75|10
1720855330000|2024-07-13 07:22:10|15854.65|15774.65|15854.62|15774.62|15854.74|15774.74|15854.48|15774.48|10
1720855340000|2024-07-13 07:22:20|15854.39|15774.39|15854.64|15774.64|15855.04|15775.04|15854.39|15774.39|10
1720855350000|2024-07-13 07:22:30|15854.35|15774.35|15854.59|15774.59|15854.59|15774.59|15854.28|15774.28|9
1720855360000|2024-07-13 07:22:40|15854.58|15774.58|15854.62|15774.62|15854.62|15774.62|15854.49|15774.49|8
1720855370000|2024-07-13 07:22:50|15854.64|15774.64|15854.64|15774.64|15854.68|15774.68|15854.61|15774.61|10
1720855380000|2024-07-13 07:23:00|15854.65|15774.65|15853.67|15773.67|15854.65|15774.65|15853.22|15773.22|10
1720855390000|2024-07-13 07:23:10|15853.64|15773.64|15853.79|15773.79|15853.79|15773.79|15853.57|15773.57|7
1720855400000|2024-07-13 07:23:20|15853.74|15773.74|15852.45|15772.45|15853.98|15773.98|15852.45|15772.45|10
1720855410000|2024-07-13 07:23:30|15852.42|15772.42|15852.24|15772.24|15852.42|15772.42|15852.22|15772.22|9
1720855420000|2024-07-13 07:23:40|15852.26|15772.26|15852.9|15772.9|15853.09|15773.09|15852.26|15772.26|10
1720855430000|2024-07-13 07:23:50|15852.88|15772.88|15853.64|15773.64|15853.69|15773.69|15852.85|15772.85|7
1720855440000|2024-07-13 07:24:00|15854.03|15774.03|15855.65|15775.65|15855.65|15775.65|15854.02|15774.02|10
1720855450000|2024-07-13 07:24:10|15856.07|15776.07|15856.13|15776.13|15856.91|15776.91|15855.7|15775.7|7
1720855460000|2024-07-13 07:24:20|15856.14|15776.14|15856.02|15776.02|15856.51|15776.51|15855.49|15775.49|10
1720855470000|2024-07-13 07:24:30|15856.37|15776.37|15858.59|15778.59|15858.59|15778.59|15856.37|15776.37|9
1720855480000|2024-07-13 07:24:40|15859.15|15779.15|15856.82|15776.82|15859.15|15779.15|15856.82|15776.82|10
1720855490000|2024-07-13 07:24:50|15856.41|15776.41|15857.13|15777.13|15857.13|15777.13|15856.41|15776.41|8
1720855500000|2024-07-13 07:25:00|15857.09|15777.09|15857.48|15777.48|15857.48|15777.48|15857.09|15777.09|10
1720855510000|2024-07-13 07:25:10|15857.49|15777.49|15857.6|15777.6|15857.6|15777.6|15857.43|15777.43|9
1720855520000|2024-07-13 07:25:20|15857.5|15777.5|15858.51|15778.51|15858.53|15778.53|15857.49|15777.49|10
1720855530000|2024-07-13 07:25:30|15858.55|15778.55|15857.41|15777.41|15858.55|15778.55|15857.36|15777.36|10
1720855540000|2024-07-13 07:25:40|15857.36|15777.36|15857.1|15777.1|15857.44|15777.44|15856.94|15776.94|10
1720855550000|2024-07-13 07:25:50|15856.81|15776.81|15857.57|15777.57|15857.71|15777.71|15856.54|15776.54|9
1720855560000|2024-07-13 07:26:00|15857.63|15777.63|15857.17|15777.17|15857.82|15777.82|15857.17|15777.17|10
1720855570000|2024-07-13 07:26:10|15857.14|15777.14|15857.41|15777.41|15857.75|15777.75|15857.14|15777.14|10
1720855580000|2024-07-13 07:26:20|15857.37|15777.37|15857.14|15777.14|15857.52|15777.52|15857.14|15777.14|9
1720855590000|2024-07-13 07:26:30|15857.1|15777.1|15857.22|15777.22|15857.34|15777.34|15857.1|15777.1|9
1720855600000|2024-07-13 07:26:40|15857.23|15777.23|15858.5|15778.5|15858.5|15778.5|15857.23|15777.23|10
1720855610000|2024-07-13 07:26:50|15858.67|15778.67|15858.6|15778.6|15859.09|15779.09|15858.6|15778.6|10
1720855620000|2024-07-13 07:27:00|15858.56|15778.56|15859.61|15779.61|15859.61|15779.61|15858.09|15778.09|8
1720855630000|2024-07-13 07:27:10|15859.71|15779.71|15860.72|15780.72|15860.72|15780.72|15859.54|15779.54|10
1720855640000|2024-07-13 07:27:20|15860.7|15780.7|15862.01|15782.01|15862.03|15782.03|15860.7|15780.7|8
1720855650000|2024-07-13 07:27:30|15862.57|15782.57|15863.11|15783.11|15863.11|15783.11|15862.57|15782.57|7
1720855660000|2024-07-13 07:27:40|15863.84|15783.84|15864.58|15784.58|15864.64|15784.64|15863.84|15783.84|10
1720855670000|2024-07-13 07:27:50|15864.61|15784.61|15865.37|15785.37|15865.37|15785.37|15864.61|15784.61|10
1720855680000|2024-07-13 07:28:00|15865.4|15785.4|15865.23|15785.23|15865.48|15785.48|15863.87|15783.87|10
1720855690000|2024-07-13 07:28:10|15865.13|15785.13|15865.41|15785.41|15865.41|15785.41|15864.88|15784.88|9
1720855700000|2024-07-13 07:28:20|15865.37|15785.37|15865.78|15785.78|15865.78|15785.78|15865.37|15785.37|8
1720855710000|2024-07-13 07:28:30|15865.77|15785.77|15866.06|15786.06|15866.06|15786.06|15865.69|15785.69|10
1720855720000|2024-07-13 07:28:40|15866.11|15786.11|15866.78|15786.78|15866.78|15786.78|15866.11|15786.11|9
1720855730000|2024-07-13 07:28:50|15866.76|15786.76|15867.72|15787.72|15867.84|15787.84|15866.73|15786.73|10
1720855740000|2024-07-13 07:29:00|15867.59|15787.59|15867.41|15787.41|15867.59|15787.59|15867.22|15787.22|10
1720855750000|2024-07-13 07:29:10|15867.37|15787.37|15868.87|15788.87|15868.87|15788.87|15867.37|15787.37|9
1720855760000|2024-07-13 07:29:20|15869.31|15789.31|15871.06|15791.06|15871.2|15791.2|15869.31|15789.31|10
1720855770000|2024-07-13 07:29:30|15871.07|15791.07|15872.32|15792.32|15872.32|15792.32|15870.82|15790.82|9
1720855780000|2024-07-13 07:29:40|15872.09|15792.09|15872.02|15792.02|15872.17|15792.17|15871.82|15791.82|8
1720855790000|2024-07-13 07:29:50|15871.93|15791.93|15871.08|15791.08|15871.93|15791.93|15871.08|15791.08|10
1720855800000|2024-07-13 07:30:00|15871.06|15791.06|15871.79|15791.79|15871.79|15791.79|15871.06|15791.06|8
1720855810000|2024-07-13 07:30:10|15871.78|15791.78|15871.58|15791.58|15871.8|15791.8|15871.58|15791.58|9
1720855820000|2024-07-13 07:30:20|15870.69|15790.69|15868.7|15788.7|15870.69|15790.69|15868.67|15788.67|9
1720855830000|2024-07-13 07:30:30|15868.63|15788.63|15868.24|15788.24|15868.63|15788.63|15868.06|15788.06|9
1720855840000|2024-07-13 07:30:40|15868.22|15788.22|15867.91|15787.91|15868.22|15788.22|15867.91|15787.91|7
1720855850000|2024-07-13 07:30:50|15868.43|15788.43|15868.65|15788.65|15868.65|15788.65|15867.82|15787.82|10
1720855860000|2024-07-13 07:31:00|15868.67|15788.67|15870.88|15790.88|15870.94|15790.94|15868.51|15788.51|9
1720855870000|2024-07-13 07:31:10|15870.91|15790.91|15870.81|15790.81|15870.97|15790.97|15870.73|15790.73|9
1720855880000|2024-07-13 07:31:20|15870.75|15790.75|15870.93|15790.93|15870.93|15790.93|15870.34|15790.34|9
1720855890000|2024-07-13 07:31:30|15871.44|15791.44|15871.41|15791.41|15871.59|15791.59|15871.14|15791.14|9
1720855900000|2024-07-13 07:31:40|15871.32|15791.32|15870.79|15790.79|15871.32|15791.32|15870.79|15790.79|10
1720855910000|2024-07-13 07:31:50|15870.51|15790.51|15869.39|15789.39|15870.57|15790.57|15869.39|15789.39|10
1720855920000|2024-07-13 07:32:00|15869.36|15789.36|15867.86|15787.86|15870.04|15790.04|15867.86|15787.86|9
1720855930000|2024-07-13 07:32:10|15867.79|15787.79|15869.46|15789.46|15869.58|15789.58|15867.78|15787.78|10
1720855940000|2024-07-13 07:32:20|15869.44|15789.44|15869.38|15789.38|15869.53|15789.53|15869.28|15789.28|10
1720855950000|2024-07-13 07:32:30|15869.3|15789.3|15870.27|15790.27|15870.37|15790.37|15869.06|15789.06|10
1720855960000|2024-07-13 07:32:40|15870.33|15790.33|15869.55|15789.55|15870.33|15790.33|15869.55|15789.55|10
1720855970000|2024-07-13 07:32:50|15869.6|15789.6|15869.19|15789.19|15869.6|15789.6|15869.17|15789.17|8
1720855980000|2024-07-13 07:33:00|15869.11|15789.11|15866.34|15786.34|15869.11|15789.11|15866.34|15786.34|10
1720855990000|2024-07-13 07:33:10|15865.73|15785.73|15867.09|15787.09|15867.09|15787.09|15865.27|15785.27|10
1720856000000|2024-07-13 07:33:20|15867.12|15787.12|15867.4|15787.4|15867.4|15787.4|15867.08|15787.08|8
1720856010000|2024-07-13 07:33:30|15867.37|15787.37|15867.08|15787.08|15867.4|15787.4|15867.06|15787.06|8
1720856020000|2024-07-13 07:33:40|15866.96|15786.96|15867.17|15787.17|15867.19|15787.19|15866.92|15786.92|8
1720856030000|2024-07-13 07:33:50|15867.19|15787.19|15868.08|15788.08|15868.09|15788.09|15867.19|15787.19|10
1720856040000|2024-07-13 07:34:00|15868.09|15788.09|15868.06|15788.06|15868.11|15788.11|15867.85|15787.85|8
1720856050000|2024-07-13 07:34:10|15868.07|15788.07|15869.62|15789.62|15869.78|15789.78|15867.98|15787.98|10
1720856060000|2024-07-13 07:34:20|15869.63|15789.63|15869.35|15789.35|15869.67|15789.67|15869.15|15789.15|10
1720856070000|2024-07-13 07:34:30|15869.34|15789.34|15869.79|15789.79|15869.79|15789.79|15869.31|15789.31|9
1720856080000|2024-07-13 07:34:40|15869.77|15789.77|15870|15790|15870.02|15790.02|15869.48|15789.48|10
1720856090000|2024-07-13 07:34:50|15870.12|15790.12|15870.19|15790.19|15870.19|15790.19|15870.05|15790.05|8
1720856100000|2024-07-13 07:35:00|15870.2|15790.2|15870.08|15790.08|15870.2|15790.2|15869.66|15789.66|10
1720856110000|2024-07-13 07:35:10|15870.15|15790.15|15870.79|15790.79|15870.79|15790.79|15870.01|15790.01|10
1720856120000|2024-07-13 07:35:20|15870.81|15790.81|15869.47|15789.47|15870.81|15790.81|15869.47|15789.47|9
1720856130000|2024-07-13 07:35:30|15869.26|15789.26|15866.69|15786.69|15869.26|15789.26|15866.69|15786.69|10
1720856140000|2024-07-13 07:35:40|15866.53|15786.53|15865.19|15785.19|15866.57|15786.57|15865.19|15785.19|10
1720856150000|2024-07-13 07:35:50|15864.94|15784.94|15865.04|15785.04|15865.06|15785.06|15864.94|15784.94|7
1720856160000|2024-07-13 07:36:00|15865.9|15785.9|15865.46|15785.46|15866.88|15786.88|15865.31|15785.31|10
1720856170000|2024-07-13 07:36:10|15864.78|15784.78|15866.84|15786.84|15866.84|15786.84|15864.63|15784.63|10
1720856180000|2024-07-13 07:36:20|15866.04|15786.04|15865.6|15785.6|15866.04|15786.04|15865.51|15785.51|10
1720856190000|2024-07-13 07:36:30|15865.57|15785.57|15865.99|15785.99|15866.04|15786.04|15865.32|15785.32|9
1720856200000|2024-07-13 07:36:40|15865.97|15785.97|15867.77|15787.77|15867.78|15787.78|15865.97|15785.97|10
1720856210000|2024-07-13 07:36:50|15867.69|15787.69|15868.19|15788.19|15868.31|15788.31|15866.76|15786.76|10
1720856220000|2024-07-13 07:37:00|15868.27|15788.27|15869.84|15789.84|15869.84|15789.84|15868.27|15788.27|10
1720856230000|2024-07-13 07:37:10|15869.92|15789.92|15870.49|15790.49|15870.49|15790.49|15869.92|15789.92|10
1720856240000|2024-07-13 07:37:20|15870.4|15790.4|15871.19|15791.19|15871.45|15791.45|15870.4|15790.4|10
1720856250000|2024-07-13 07:37:30|15871.3|15791.3|15872.44|15792.44|15872.44|15792.44|15871.3|15791.3|8
1720856260000|2024-07-13 07:37:40|15872.73|15792.73|15873.44|15793.44|15873.5|15793.5|15872.73|15792.73|10
1720856270000|2024-07-13 07:37:50|15873.37|15793.37|15869.36|15789.36|15873.37|15793.37|15869.36|15789.36|10
1720856280000|2024-07-13 07:38:00|15869.27|15789.27|15868.42|15788.42|15869.37|15789.37|15868.13|15788.13|10
1720856290000|2024-07-13 07:38:10|15868.64|15788.64|15870.22|15790.22|15870.29|15790.29|15868.64|15788.64|10
1720856300000|2024-07-13 07:38:20|15870.24|15790.24|15871.08|15791.08|15871.28|15791.28|15870.24|15790.24|10
1720856310000|2024-07-13 07:38:30|15871.33|15791.33|15871.67|15791.67|15871.92|15791.92|15871.33|15791.33|9
1720856320000|2024-07-13 07:38:40|15871.07|15791.07|15870.28|15790.28|15871.07|15791.07|15870.28|15790.28|10
1720856330000|2024-07-13 07:38:50|15870.06|15790.06|15868.76|15788.76|15870.06|15790.06|15868.76|15788.76|9
1720856340000|2024-07-13 07:39:00|15868.92|15788.92|15868.33|15788.33|15869.06|15789.06|15868.31|15788.31|10
1720856350000|2024-07-13 07:39:10|15868.36|15788.36|15869.81|15789.81|15869.81|15789.81|15868.36|15788.36|10
1720856360000|2024-07-13 07:39:20|15869.89|15789.89|15872.33|15792.33|15872.33|15792.33|15869.89|15789.89|10
1720856370000|2024-07-13 07:39:30|15872.35|15792.35|15872.39|15792.39|15872.49|15792.49|15872.35|15792.35|9
1720856380000|2024-07-13 07:39:40|15872.06|15792.06|15873.7|15793.7|15873.7|15793.7|15872.06|15792.06|8
1720856390000|2024-07-13 07:39:50|15873.84|15793.84|15873.79|15793.79|15873.98|15793.98|15873.79|15793.79|8
1720856400000|2024-07-13 07:40:00|15873.77|15793.77|15872.69|15792.69|15873.8|15793.8|15872.69|15792.69|10
1720856410000|2024-07-13 07:40:10|15872.64|15792.64|15872.16|15792.16|15872.64|15792.64|15872.16|15792.16|9
1720856420000|2024-07-13 07:40:20|15872.15|15792.15|15871.89|15791.89|15872.35|15792.35|15871.87|15791.87|9
1720856430000|2024-07-13 07:40:30|15871.93|15791.93|15872.05|15792.05|15872.06|15792.06|15871.93|15791.93|3
1720856440000|2024-07-13 07:40:40|15872.02|15792.02|15871.42|15791.42|15872.02|15792.02|15871.38|15791.38|7
1720856450000|2024-07-13 07:40:50|15871.58|15791.58|15871.11|15791.11|15871.58|15791.58|15871.09|15791.09|10
1720856460000|2024-07-13 07:41:00|15871.08|15791.08|15870.07|15790.07|15871.08|15791.08|15870.05|15790.05|9
1720856470000|2024-07-13 07:41:10|15869.76|15789.76|15868.13|15788.13|15869.76|15789.76|15868.13|15788.13|9
1720856480000|2024-07-13 07:41:20|15868.17|15788.17|15869.23|15789.23|15869.23|15789.23|15868.17|15788.17|10
1720856490000|2024-07-13 07:41:30|15869.27|15789.27|15869.65|15789.65|15869.72|15789.72|15869.27|15789.27|10
1720856500000|2024-07-13 07:41:40|15868.62|15788.62|15867.32|15787.32|15868.62|15788.62|15867.32|15787.32|9
1720856510000|2024-07-13 07:41:50|15867.35|15787.35|15867.88|15787.88|15867.88|15787.88|15867.35|15787.35|10
1720856520000|2024-07-13 07:42:00|15867.93|15787.93|15868.53|15788.53|15868.53|15788.53|15867.93|15787.93|10
1720856530000|2024-07-13 07:42:10|15868.55|15788.55|15868.42|15788.42|15868.81|15788.81|15868.42|15788.42|10
1720856540000|2024-07-13 07:42:20|15868.41|15788.41|15869.18|15789.18|15869.18|15789.18|15867.72|15787.72|9
1720856550000|2024-07-13 07:42:30|15869.21|15789.21|15869.78|15789.78|15869.81|15789.81|15869.07|15789.07|9
1720856560000|2024-07-13 07:42:40|15869.52|15789.52|15870.16|15790.16|15870.16|15790.16|15869.37|15789.37|8
1720856570000|2024-07-13 07:42:50|15870.19|15790.19|15869.71|15789.71|15870.19|15790.19|15869.61|15789.61|10
1720856580000|2024-07-13 07:43:00|15869.76|15789.76|15869.73|15789.73|15869.77|15789.77|15869.58|15789.58|10
1720856590000|2024-07-13 07:43:10|15869.72|15789.72|15869.21|15789.21|15869.78|15789.78|15869.21|15789.21|8
1720856600000|2024-07-13 07:43:20|15869.13|15789.13|15869.04|15789.04|15869.24|15789.24|15868.95|15788.95|10
1720856610000|2024-07-13 07:43:30|15869.03|15789.03|15868.22|15788.22|15869.03|15789.03|15868.22|15788.22|10
1720856620000|2024-07-13 07:43:40|15868.19|15788.19|15867.83|15787.83|15868.19|15788.19|15867.83|15787.83|9
1720856630000|2024-07-13 07:43:50|15867.99|15787.99|15868.96|15788.96|15868.96|15788.96|15867.99|15787.99|10
1720856640000|2024-07-13 07:44:00|15869.22|15789.22|15870.13|15790.13|15870.13|15790.13|15869.22|15789.22|10
1720856650000|2024-07-13 07:44:10|15870.2|15790.2|15869.1|15789.1|15870.31|15790.31|15869.1|15789.1|10
1720856660000|2024-07-13 07:44:20|15868.51|15788.51|15868.1|15788.1|15868.51|15788.51|15868.1|15788.1|9
1720856670000|2024-07-13 07:44:30|15867.74|15787.74|15867.78|15787.78|15867.78|15787.78|15867.67|15787.67|10
1720856680000|2024-07-13 07:44:40|15868.07|15788.07|15870.15|15790.15|15870.17|15790.17|15868.07|15788.07|10
1720856690000|2024-07-13 07:44:50|15870.37|15790.37|15870.18|15790.18|15870.37|15790.37|15870.06|15790.06|8
1720856700000|2024-07-13 07:45:00|15870.16|15790.16|15869.97|15789.97|15870.25|15790.25|15869.66|15789.66|8
1720856710000|2024-07-13 07:45:10|15869.88|15789.88|15869.44|15789.44|15869.88|15789.88|15868.97|15788.97|9
1720856720000|2024-07-13 07:45:20|15869.58|15789.58|15870.73|15790.73|15870.73|15790.73|15869.58|15789.58|10
1720856730000|2024-07-13 07:45:30|15870.72|15790.72|15870.84|15790.84|15871.32|15791.32|15870.61|15790.61|9
1720856740000|2024-07-13 07:45:40|15870.79|15790.79|15871|15791|15871.15|15791.15|15870.79|15790.79|9
1720856750000|2024-07-13 07:45:50|15871.06|15791.06|15871.64|15791.64|15871.64|15791.64|15871.06|15791.06|10
1720856760000|2024-07-13 07:46:00|15871.53|15791.53|15871.28|15791.28|15871.53|15791.53|15871.03|15791.03|10
1720856770000|2024-07-13 07:46:10|15871.3|15791.3|15870.62|15790.62|15871.34|15791.34|15870.6|15790.6|9
1720856780000|2024-07-13 07:46:20|15870.45|15790.45|15870.64|15790.64|15870.64|15790.64|15869.91|15789.91|8
1720856790000|2024-07-13 07:46:30|15870.81|15790.81|15871.44|15791.44|15871.52|15791.52|15870.81|15790.81|10
1720856800000|2024-07-13 07:46:40|15871.49|15791.49|15870.67|15790.67|15871.49|15791.49|15870.67|15790.67|10
1720856810000|2024-07-13 07:46:50|15870.88|15790.88|15868.99|15788.99|15870.88|15790.88|15868.99|15788.99|10
1720856820000|2024-07-13 07:47:00|15868.98|15788.98|15869.47|15789.47|15869.47|15789.47|15868.97|15788.97|10
1720856830000|2024-07-13 07:47:10|15869.44|15789.44|15869.53|15789.53|15869.53|15789.53|15869.15|15789.15|10
1720856840000|2024-07-13 07:47:20|15869.69|15789.69|15869.92|15789.92|15869.92|15789.92|15869.67|15789.67|8
1720856850000|2024-07-13 07:47:30|15870.25|15790.25|15868.7|15788.7|15870.25|15790.25|15868.7|15788.7|9
1720856860000|2024-07-13 07:47:40|15868.62|15788.62|15867.26|15787.26|15868.62|15788.62|15867.2|15787.2|10
1720856870000|2024-07-13 07:47:50|15867.12|15787.12|15867.18|15787.18|15867.18|15787.18|15866.92|15786.92|6
1720856880000|2024-07-13 07:48:00|15867.14|15787.14|15867.88|15787.88|15867.88|15787.88|15867.08|15787.08|9
1720856890000|2024-07-13 07:48:10|15867.49|15787.49|15867.95|15787.95|15867.95|15787.95|15867.49|15787.49|10
1720856900000|2024-07-13 07:48:20|15868.18|15788.18|15867.82|15787.82|15868.19|15788.19|15867.75|15787.75|9
1720856910000|2024-07-13 07:48:30|15867.75|15787.75|15867.05|15787.05|15867.75|15787.75|15867.05|15787.05|8
1720856920000|2024-07-13 07:48:40|15866.94|15786.94|15866.37|15786.37|15866.94|15786.94|15866.37|15786.37|9
1720856930000|2024-07-13 07:48:50|15866.35|15786.35|15866.04|15786.04|15866.39|15786.39|15866.02|15786.02|9
1720856940000|2024-07-13 07:49:00|15865.98|15785.98|15866.32|15786.32|15866.33|15786.33|15865.98|15785.98|8
1720856950000|2024-07-13 07:49:10|15866.36|15786.36|15866.75|15786.75|15866.75|15786.75|15866.36|15786.36|9
1720856960000|2024-07-13 07:49:20|15866.84|15786.84|15867.04|15787.04|15867.08|15787.08|15866.59|15786.59|9
1720856970000|2024-07-13 07:49:30|15867.03|15787.03|15867.5|15787.5|15867.51|15787.51|15867.01|15787.01|10
1720856980000|2024-07-13 07:49:40|15867.36|15787.36|15867.58|15787.58|15867.58|15787.58|15867.21|15787.21|10
1720856990000|2024-07-13 07:49:50|15867.54|15787.54|15867.54|15787.54|15867.7|15787.7|15867.35|15787.35|10
1720857000000|2024-07-13 07:50:00|15867.56|15787.56|15867.79|15787.79|15867.79|15787.79|15867.42|15787.42|7
1720857010000|2024-07-13 07:50:10|15867.8|15787.8|15867.65|15787.65|15867.97|15787.97|15867.65|15787.65|9
1720857020000|2024-07-13 07:50:20|15867.7|15787.7|15867.16|15787.16|15867.71|15787.71|15867.16|15787.16|9
1720857030000|2024-07-13 07:50:30|15866.06|15786.06|15866.26|15786.26|15866.3|15786.3|15866.04|15786.04|9
1720857040000|2024-07-13 07:50:40|15866.23|15786.23|15866.16|15786.16|15866.38|15786.38|15866.16|15786.16|10
1720857050000|2024-07-13 07:50:50|15866.14|15786.14|15866.11|15786.11|15866.14|15786.14|15865.8|15785.8|9
1720857060000|2024-07-13 07:51:00|15866.09|15786.09|15865.17|15785.17|15866.09|15786.09|15865.17|15785.17|9
1720857070000|2024-07-13 07:51:10|15865.03|15785.03|15864.37|15784.37|15865.03|15785.03|15864.27|15784.27|8
1720857080000|2024-07-13 07:51:20|15864.42|15784.42|15864.37|15784.37|15864.42|15784.42|15864.28|15784.28|7
1720857090000|2024-07-13 07:51:30|15864.51|15784.51|15865.81|15785.81|15865.81|15785.81|15864.51|15784.51|10
1720857100000|2024-07-13 07:51:40|15865.82|15785.82|15865.82|15785.82|15865.82|15785.82|15865.63|15785.63|5
1720857110000|2024-07-13 07:51:50|15865.83|15785.83|15864.81|15784.81|15865.83|15785.83|15864.75|15784.75|9
1720857120000|2024-07-13 07:52:00|15865.15|15785.15|15865.49|15785.49|15865.57|15785.57|15864.94|15784.94|8
1720857130000|2024-07-13 07:52:10|15865.69|15785.69|15866.72|15786.72|15866.78|15786.78|15865.69|15785.69|10
1720857140000|2024-07-13 07:52:20|15866.61|15786.61|15865.94|15785.94|15866.62|15786.62|15865.94|15785.94|8
1720857150000|2024-07-13 07:52:30|15865.53|15785.53|15863.75|15783.75|15865.53|15785.53|15863.75|15783.75|8
1720857160000|2024-07-13 07:52:40|15863.83|15783.83|15863.38|15783.38|15863.85|15783.85|15863.37|15783.37|7
1720857170000|2024-07-13 07:52:50|15863.55|15783.55|15863.02|15783.02|15863.55|15783.55|15863.02|15783.02|9
1720857180000|2024-07-13 07:53:00|15862.97|15782.97|15861.86|15781.86|15863.09|15783.09|15861.86|15781.86|9
1720857190000|2024-07-13 07:53:10|15861.61|15781.61|15862.09|15782.09|15862.09|15782.09|15861.24|15781.24|10
1720857200000|2024-07-13 07:53:20|15862.14|15782.14|15862.51|15782.51|15862.51|15782.51|15862.04|15782.04|9
1720857210000|2024-07-13 07:53:30|15862.52|15782.52|15862.64|15782.64|15862.67|15782.67|15862.52|15782.52|7
1720857220000|2024-07-13 07:53:40|15863.3|15783.3|15863.57|15783.57|15863.62|15783.62|15863.23|15783.23|9
1720857230000|2024-07-13 07:53:50|15863.56|15783.56|15863.51|15783.51|15863.67|15783.67|15863.25|15783.25|10
1720857240000|2024-07-13 07:54:00|15863.71|15783.71|15864.15|15784.15|15864.15|15784.15|15863.71|15783.71|9
1720857250000|2024-07-13 07:54:10|15864.14|15784.14|15863.77|15783.77|15864.15|15784.15|15863.73|15783.73|10
1720857260000|2024-07-13 07:54:20|15864.08|15784.08|15864.16|15784.16|15864.2|15784.2|15864.06|15784.06|9
1720857270000|2024-07-13 07:54:30|15864.45|15784.45|15864.32|15784.32|15864.72|15784.72|15864.32|15784.32|8
1720857280000|2024-07-13 07:54:40|15864.3|15784.3|15864.26|15784.26|15864.3|15784.3|15864.2|15784.2|6
1720857290000|2024-07-13 07:54:50|15864.2|15784.2|15863.63|15783.63|15864.2|15784.2|15863.63|15783.63|8
1720857300000|2024-07-13 07:55:00|15863.79|15783.79|15863.99|15783.99|15863.99|15783.99|15863.79|15783.79|9
1720857310000|2024-07-13 07:55:10|15863.74|15783.74|15862.85|15782.85|15863.74|15783.74|15862.85|15782.85|9
1720857320000|2024-07-13 07:55:20|15862.97|15782.97|15861|15781|15863.11|15783.11|15861|15781|9
1720857330000|2024-07-13 07:55:30|15860.94|15780.94|15861.35|15781.35|15861.54|15781.54|15860.94|15780.94|10
1720857340000|2024-07-13 07:55:40|15861.2|15781.2|15861.04|15781.04|15861.21|15781.21|15860.96|15780.96|9
1720857350000|2024-07-13 07:55:50|15860.82|15780.82|15861.42|15781.42|15861.42|15781.42|15860.73|15780.73|10
1720857360000|2024-07-13 07:56:00|15861.44|15781.44|15861.24|15781.24|15861.52|15781.52|15861.12|15781.12|8
1720857370000|2024-07-13 07:56:10|15861.27|15781.27|15860.98|15780.98|15861.34|15781.34|15860.98|15780.98|9
1720857380000|2024-07-13 07:56:20|15860.99|15780.99|15861.91|15781.91|15861.91|15781.91|15860.96|15780.96|9
1720857390000|2024-07-13 07:56:30|15861.98|15781.98|15863.71|15783.71|15863.71|15783.71|15861.95|15781.95|10
1720857400000|2024-07-13 07:56:40|15864.04|15784.04|15863.89|15783.89|15864.22|15784.22|15863.89|15783.89|7
1720857410000|2024-07-13 07:56:50|15863.67|15783.67|15863.43|15783.43|15863.67|15783.67|15863.43|15783.43|9
1720857420000|2024-07-13 07:57:00|15863.33|15783.33|15865.3|15785.3|15865.37|15785.37|15863.28|15783.28|10
1720857430000|2024-07-13 07:57:10|15866.13|15786.13|15867.56|15787.56|15867.56|15787.56|15866.13|15786.13|9
1720857440000|2024-07-13 07:57:20|15868.04|15788.04|15868.61|15788.61|15868.63|15788.63|15868.04|15788.04|9
1720857450000|2024-07-13 07:57:30|15868.75|15788.75|15867.94|15787.94|15868.75|15788.75|15867.91|15787.91|10
1720857460000|2024-07-13 07:57:40|15867.92|15787.92|15868.78|15788.78|15868.78|15788.78|15867.92|15787.92|10
1720857470000|2024-07-13 07:57:50|15868.94|15788.94|15869.45|15789.45|15869.5|15789.5|15868.89|15788.89|10
1720857480000|2024-07-13 07:58:00|15869.4|15789.4|15869.9|15789.9|15869.9|15789.9|15869.4|15789.4|8
1720857490000|2024-07-13 07:58:10|15869.98|15789.98|15869.76|15789.76|15869.98|15789.98|15869.68|15789.68|9
1720857500000|2024-07-13 07:58:20|15869.74|15789.74|15869.31|15789.31|15870.41|15790.41|15869.14|15789.14|10
1720857510000|2024-07-13 07:58:30|15869.38|15789.38|15869.61|15789.61|15869.61|15789.61|15869.38|15789.38|8
1720857520000|2024-07-13 07:58:40|15869.6|15789.6|15869.94|15789.94|15869.98|15789.98|15869.6|15789.6|6
1720857530000|2024-07-13 07:58:50|15869.88|15789.88|15871.51|15791.51|15871.51|15791.51|15869.78|15789.78|9
1720857540000|2024-07-13 07:59:00|15871.46|15791.46|15873.36|15793.36|15873.36|15793.36|15871.46|15791.46|9
1720857550000|2024-07-13 07:59:10|15873.37|15793.37|15876.79|15796.79|15876.79|15796.79|15873.37|15793.37|10
1720857560000|2024-07-13 07:59:20|15876.9|15796.9|15876.22|15796.22|15876.9|15796.9|15875.35|15795.35|9
1720857570000|2024-07-13 07:59:30|15876.42|15796.42|15877.11|15797.11|15877.11|15797.11|15876.36|15796.36|9
1720857580000|2024-07-13 07:59:40|15877.1|15797.1|15877.62|15797.62|15877.68|15797.68|15877.1|15797.1|9
1720857590000|2024-07-13 07:59:50|15877.63|15797.63|15877.8|15797.8|15877.87|15797.87|15877.56|15797.56|10
1720857600000|2024-07-13 08:00:00|15877.83|15797.83|15877.89|15797.89|15877.96|15797.96|15877.53|15797.53|10
1720857610000|2024-07-13 08:00:10|15874.87|15794.87|15878.04|15798.04|15878.04|15798.04|15874.87|15794.87|10
1720857620000|2024-07-13 08:00:20|15878.39|15798.39|15878.51|15798.51|15878.59|15798.59|15878.08|15798.08|10
1720857630000|2024-07-13 08:00:30|15878.4|15798.4|15877.86|15797.86|15878.45|15798.45|15877.59|15797.59|9
1720857640000|2024-07-13 08:00:40|15879.02|15799.02|15880.38|15800.38|15880.86|15800.86|15879.02|15799.02|10
1720857650000|2024-07-13 08:00:50|15880.47|15800.47|15879.77|15799.77|15880.62|15800.62|15879.77|15799.77|10
1720857660000|2024-07-13 08:01:00|15879.83|15799.83|15877.12|15797.12|15879.83|15799.83|15877.12|15797.12|9
1720857670000|2024-07-13 08:01:10|15877.01|15797.01|15876.05|15796.05|15877.01|15797.01|15876|15796|10
1720857680000|2024-07-13 08:01:20|15876.07|15796.07|15875.72|15795.72|15876.28|15796.28|15875.72|15795.72|9
1720857690000|2024-07-13 08:01:30|15875.2|15795.2|15874.45|15794.45|15875.2|15795.2|15873.47|15793.47|10
1720857700000|2024-07-13 08:01:40|15874.53|15794.53|15876.33|15796.33|15876.63|15796.63|15874.53|15794.53|10
1720857710000|2024-07-13 08:01:50|15876.36|15796.36|15875.8|15795.8|15876.43|15796.43|15875.8|15795.8|9
1720857720000|2024-07-13 08:02:00|15875.83|15795.83|15875.31|15795.31|15875.83|15795.83|15875.31|15795.31|10
1720857730000|2024-07-13 08:02:10|15875.21|15795.21|15875.63|15795.63|15875.77|15795.77|15875.11|15795.11|9
1720857740000|2024-07-13 08:02:20|15875.65|15795.65|15876.85|15796.85|15876.85|15796.85|15875.54|15795.54|10
1720857750000|2024-07-13 08:02:30|15876.88|15796.88|15875.65|15795.65|15876.93|15796.93|15875.65|15795.65|10
1720857760000|2024-07-13 08:02:40|15875.35|15795.35|15875.05|15795.05|15875.35|15795.35|15874.73|15794.73|9
1720857770000|2024-07-13 08:02:50|15875.03|15795.03|15875.3|15795.3|15875.3|15795.3|15875.03|15795.03|9
1720857780000|2024-07-13 08:03:00|15875.31|15795.31|15878.08|15798.08|15878.08|15798.08|15875.12|15795.12|10
1720857790000|2024-07-13 08:03:10|15878.3|15798.3|15880.66|15800.66|15880.66|15800.66|15878.3|15798.3|10
1720857800000|2024-07-13 08:03:20|15880.62|15800.62|15880.9|15800.9|15880.9|15800.9|15880.28|15800.28|10
1720857810000|2024-07-13 08:03:30|15880.87|15800.87|15880.04|15800.04|15880.88|15800.88|15880.04|15800.04|9
1720857820000|2024-07-13 08:03:40|15879.95|15799.95|15879.71|15799.71|15880.22|15800.22|15879.71|15799.71|9
1720857830000|2024-07-13 08:03:50|15879.64|15799.64|15879.6|15799.6|15880.01|15800.01|15879.53|15799.53|9
1720857840000|2024-07-13 08:04:00|15879.36|15799.36|15879.34|15799.34|15879.55|15799.55|15879.28|15799.28|8
1720857850000|2024-07-13 08:04:10|15879.2|15799.2|15878.57|15798.57|15879.38|15799.38|15878.57|15798.57|9
1720857860000|2024-07-13 08:04:20|15878.54|15798.54|15878.4|15798.4|15878.57|15798.57|15878.4|15798.4|9
1720857870000|2024-07-13 08:04:30|15878.12|15798.12|15877.5|15797.5|15878.13|15798.13|15877.5|15797.5|9
1720857880000|2024-07-13 08:04:40|15877.43|15797.43|15877.75|15797.75|15877.82|15797.82|15876.88|15796.88|10
1720857890000|2024-07-13 08:04:50|15877.65|15797.65|15877.37|15797.37|15877.65|15797.65|15877.23|15797.23|10
1720857900000|2024-07-13 08:05:00|15877.27|15797.27|15876.38|15796.38|15877.27|15797.27|15876.07|15796.07|10
1720857910000|2024-07-13 08:05:10|15877.9|15797.9|15878.07|15798.07|15878.14|15798.14|15877.9|15797.9|9
1720857920000|2024-07-13 08:05:20|15877.92|15797.92|15878.31|15798.31|15878.31|15798.31|15877.88|15797.88|8
1720857930000|2024-07-13 08:05:30|15878.3|15798.3|15878.44|15798.44|15878.44|15798.44|15878.24|15798.24|9
1720857940000|2024-07-13 08:05:40|15878.62|15798.62|15879|15799|15879.03|15799.03|15878.62|15798.62|9
1720857950000|2024-07-13 08:05:50|15878.91|15798.91|15878.84|15798.84|15878.99|15798.99|15878.84|15798.84|7
1720857960000|2024-07-13 08:06:00|15878.82|15798.82|15879.56|15799.56|15879.56|15799.56|15878.82|15798.82|9
1720857970000|2024-07-13 08:06:10|15879.5|15799.5|15883.31|15803.31|15883.31|15803.31|15879.5|15799.5|10
1720857980000|2024-07-13 08:06:20|15883.55|15803.55|15885.62|15805.62|15885.62|15805.62|15883.5|15803.5|10
1720857990000|2024-07-13 08:06:30|15885.46|15805.46|15884.58|15804.58|15885.46|15805.46|15884.58|15804.58|10
1720858000000|2024-07-13 08:06:40|15884.4|15804.4|15884.19|15804.19|15884.49|15804.49|15884.15|15804.15|8
1720858010000|2024-07-13 08:06:50|15884.1|15804.1|15883.51|15803.51|15884.21|15804.21|15883.51|15803.51|8
1720858020000|2024-07-13 08:07:00|15883.09|15803.09|15882.29|15802.29|15883.19|15803.19|15882.19|15802.19|9
1720858030000|2024-07-13 08:07:10|15882.33|15802.33|15882.56|15802.56|15882.56|15802.56|15882.33|15802.33|8
1720858040000|2024-07-13 08:07:20|15882.59|15802.59|15882.98|15802.98|15882.98|15802.98|15882.59|15802.59|10
1720858050000|2024-07-13 08:07:30|15883|15803|15882.5|15802.5|15883.05|15803.05|15882.5|15802.5|8
1720858060000|2024-07-13 08:07:40|15883.15|15803.15|15882.32|15802.32|15883.15|15803.15|15882.32|15802.32|8
1720858070000|2024-07-13 08:07:50|15882.33|15802.33|15882.57|15802.57|15882.57|15802.57|15882.25|15802.25|7
1720858080000|2024-07-13 08:08:00|15882.11|15802.11|15881.3|15801.3|15882.36|15802.36|15881.29|15801.29|10
1720858090000|2024-07-13 08:08:10|15881.53|15801.53|15882.64|15802.64|15882.64|15802.64|15881.53|15801.53|10
1720858100000|2024-07-13 08:08:20|15883.9|15803.9|15884.84|15804.84|15884.86|15804.86|15883.9|15803.9|10
1720858110000|2024-07-13 08:08:30|15884.79|15804.79|15883.96|15803.96|15884.79|15804.79|15883.96|15803.96|8
1720858120000|2024-07-13 08:08:40|15883.97|15803.97|15882.25|15802.25|15883.97|15803.97|15882.13|15802.13|10
1720858130000|2024-07-13 08:08:50|15882.2|15802.2|15883.06|15803.06|15883.06|15803.06|15881.83|15801.83|10
1720858140000|2024-07-13 08:09:00|15883.26|15803.26|15883.37|15803.37|15883.48|15803.48|15883.03|15803.03|10
1720858150000|2024-07-13 08:09:10|15883.45|15803.45|15883.43|15803.43|15883.49|15803.49|15883.16|15803.16|8
1720858160000|2024-07-13 08:09:20|15883.49|15803.49|15883.41|15803.41|15883.57|15803.57|15883.31|15803.31|8
1720858170000|2024-07-13 08:09:30|15883.35|15803.35|15882.03|15802.03|15883.35|15803.35|15882.03|15802.03|9
1720858180000|2024-07-13 08:09:40|15882.06|15802.06|15881.69|15801.69|15882.15|15802.15|15881.69|15801.69|9
1720858190000|2024-07-13 08:09:50|15881.43|15801.43|15881.04|15801.04|15881.43|15801.43|15881.04|15801.04|10
1720858200000|2024-07-13 08:10:00|15881.09|15801.09|15880.93|15800.93|15881.09|15801.09|15880.76|15800.76|7
1720858210000|2024-07-13 08:10:10|15881.26|15801.26|15881.79|15801.79|15882.03|15802.03|15881.22|15801.22|10
1720858220000|2024-07-13 08:10:20|15881.75|15801.75|15880.27|15800.27|15881.75|15801.75|15880.27|15800.27|10
1720858230000|2024-07-13 08:10:30|15880.63|15800.63|15880.79|15800.79|15880.86|15800.86|15879.38|15799.38|10
1720858240000|2024-07-13 08:10:40|15880.82|15800.82|15880.98|15800.98|15881|15801|15880.82|15800.82|7
1720858250000|2024-07-13 08:10:50|15880.86|15800.86|15881.05|15801.05|15881.35|15801.35|15880.86|15800.86|10
1720858260000|2024-07-13 08:11:00|15881.47|15801.47|15881.55|15801.55|15881.55|15801.55|15881.3|15801.3|10
1720858270000|2024-07-13 08:11:10|15881.58|15801.58|15881.82|15801.82|15881.82|15801.82|15881.58|15801.58|10
1720858280000|2024-07-13 08:11:20|15881.83|15801.83|15882.23|15802.23|15882.23|15802.23|15881.83|15801.83|10
1720858290000|2024-07-13 08:11:30|15882.27|15802.27|15882.54|15802.54|15882.57|15802.57|15882.27|15802.27|8
1720858300000|2024-07-13 08:11:40|15882.53|15802.53|15882.7|15802.7|15882.73|15802.73|15882.53|15802.53|9
1720858310000|2024-07-13 08:11:50|15882.69|15802.69|15882.47|15802.47|15882.82|15802.82|15882.47|15802.47|9
1720858320000|2024-07-13 08:12:00|15882.26|15802.26|15881.49|15801.49|15882.26|15802.26|15881.47|15801.47|10
1720858330000|2024-07-13 08:12:10|15880.64|15800.64|15880.33|15800.33|15880.64|15800.64|15879.34|15799.34|10
1720858340000|2024-07-13 08:12:20|15880.39|15800.39|15880.97|15800.97|15880.97|15800.97|15880.34|15800.34|10
1720858350000|2024-07-13 08:12:30|15881.11|15801.11|15881.96|15801.96|15882.02|15802.02|15881.11|15801.11|10
1720858360000|2024-07-13 08:12:40|15881.98|15801.98|15881.65|15801.65|15882.02|15802.02|15881.63|15801.63|9
1720858370000|2024-07-13 08:12:50|15881.67|15801.67|15881.3|15801.3|15881.69|15801.69|15881.3|15801.3|9
1720858380000|2024-07-13 08:13:00|15881.26|15801.26|15880.91|15800.91|15881.26|15801.26|15880.78|15800.78|10
1720858390000|2024-07-13 08:13:10|15881.28|15801.28|15881.24|15801.24|15881.32|15801.32|15880.97|15800.97|10
1720858400000|2024-07-13 08:13:20|15881.21|15801.21|15880.68|15800.68|15881.21|15801.21|15880.68|15800.68|8
1720858410000|2024-07-13 08:13:30|15880.69|15800.69|15880.43|15800.43|15880.83|15800.83|15880.43|15800.43|10
1720858420000|2024-07-13 08:13:40|15880.32|15800.32|15879.62|15799.62|15880.32|15800.32|15879.62|15799.62|10
1720858430000|2024-07-13 08:13:50|15879.64|15799.64|15879.05|15799.05|15879.89|15799.89|15878.73|15798.73|10
1720858440000|2024-07-13 08:14:00|15879.23|15799.23|15880.28|15800.28|15880.32|15800.32|15879.23|15799.23|8
1720858450000|2024-07-13 08:14:10|15880.42|15800.42|15880.53|15800.53|15880.53|15800.53|15880.31|15800.31|9
1720858460000|2024-07-13 08:14:20|15880.65|15800.65|15880.52|15800.52|15880.81|15800.81|15880.49|15800.49|10
1720858470000|2024-07-13 08:14:30|15880.35|15800.35|15879.97|15799.97|15880.35|15800.35|15879.97|15799.97|9
1720858480000|2024-07-13 08:14:40|15879.91|15799.91|15880.53|15800.53|15880.53|15800.53|15879.91|15799.91|10
1720858490000|2024-07-13 08:14:50|15880.54|15800.54|15880.04|15800.04|15880.64|15800.64|15880.04|15800.04|9
1720858500000|2024-07-13 08:15:00|15880.01|15800.01|15879.28|15799.28|15880.01|15800.01|15879.28|15799.28|7
1720858510000|2024-07-13 08:15:10|15879.3|15799.3|15879.89|15799.89|15879.89|15799.89|15879.3|15799.3|10
1720858520000|2024-07-13 08:15:20|15880.42|15800.42|15880.49|15800.49|15880.99|15800.99|15880.42|15800.42|9
1720858530000|2024-07-13 08:15:30|15880.41|15800.41|15879.91|15799.91|15880.41|15800.41|15879.89|15799.89|9
1720858540000|2024-07-13 08:15:40|15879.8|15799.8|15879.46|15799.46|15879.9|15799.9|15879.16|15799.16|10
1720858550000|2024-07-13 08:15:50|15879.4|15799.4|15879.24|15799.24|15879.4|15799.4|15878.49|15798.49|10
1720858560000|2024-07-13 08:16:00|15879.32|15799.32|15879.85|15799.85|15879.85|15799.85|15879.32|15799.32|10
1720858570000|2024-07-13 08:16:10|15879.77|15799.77|15880.74|15800.74|15880.74|15800.74|15879.73|15799.73|10
1720858580000|2024-07-13 08:16:20|15880.83|15800.83|15880.57|15800.57|15880.88|15800.88|15880.57|15800.57|10
1720858590000|2024-07-13 08:16:30|15880.51|15800.51|15878.12|15798.12|15880.53|15800.53|15878.12|15798.12|9
1720858600000|2024-07-13 08:16:40|15878.09|15798.09|15879.1|15799.1|15879.1|15799.1|15877.83|15797.83|10
1720858610000|2024-07-13 08:16:50|15878.98|15798.98|15878.44|15798.44|15879.01|15799.01|15878.33|15798.33|9
1720858620000|2024-07-13 08:17:00|15878.51|15798.51|15879.64|15799.64|15879.64|15799.64|15878.49|15798.49|10
1720858630000|2024-07-13 08:17:10|15879.73|15799.73|15879.75|15799.75|15880.04|15800.04|15879.7|15799.7|10
1720858640000|2024-07-13 08:17:20|15879.43|15799.43|15880.47|15800.47|15880.47|15800.47|15879.43|15799.43|9
1720858650000|2024-07-13 08:17:30|15880.3|15800.3|15880.32|15800.32|15880.32|15800.32|15880.12|15800.12|10
1720858660000|2024-07-13 08:17:40|15880.28|15800.28|15879.48|15799.48|15880.28|15800.28|15879.48|15799.48|10
1720858670000|2024-07-13 08:17:50|15879.64|15799.64|15880.65|15800.65|15880.65|15800.65|15879.58|15799.58|10
1720858680000|2024-07-13 08:18:00|15880.66|15800.66|15881.27|15801.27|15881.27|15801.27|15880.61|15800.61|10
1720858690000|2024-07-13 08:18:10|15881.35|15801.35|15883.18|15803.18|15883.18|15803.18|15881.35|15801.35|10
1720858700000|2024-07-13 08:18:20|15883.08|15803.08|15883.9|15803.9|15883.91|15803.91|15883.08|15803.08|10
1720858710000|2024-07-13 08:18:30|15883.94|15803.94|15884.22|15804.22|15884.22|15804.22|15883.92|15803.92|9
1720858720000|2024-07-13 08:18:40|15884.24|15804.24|15884.58|15804.58|15884.58|15804.58|15884.24|15804.24|9
1720858730000|2024-07-13 08:18:50|15884.6|15804.6|15884.06|15804.06|15884.6|15804.6|15884.06|15804.06|8
1720858740000|2024-07-13 08:19:00|15883.7|15803.7|15884.06|15804.06|15884.06|15804.06|15883.59|15803.59|9
1720858750000|2024-07-13 08:19:10|15884.02|15804.02|15883.1|15803.1|15884.2|15804.2|15883.1|15803.1|10
1720858760000|2024-07-13 08:19:20|15883.26|15803.26|15883.09|15803.09|15883.26|15803.26|15882.58|15802.58|9
1720858770000|2024-07-13 08:19:30|15883.12|15803.12|15882.48|15802.48|15883.19|15803.19|15882.48|15802.48|10
1720858780000|2024-07-13 08:19:40|15881.98|15801.98|15881.46|15801.46|15882.02|15802.02|15881.46|15801.46|10
1720858790000|2024-07-13 08:19:50|15881.43|15801.43|15880.86|15800.86|15881.43|15801.43|15880.86|15800.86|7
1720858800000|2024-07-13 08:20:00|15880.82|15800.82|15882.08|15802.08|15882.08|15802.08|15880.82|15800.82|10
1720858810000|2024-07-13 08:20:10|15882.07|15802.07|15881.05|15801.05|15882.14|15802.14|15881.05|15801.05|9
1720858820000|2024-07-13 08:20:20|15881.07|15801.07|15881.85|15801.85|15881.9|15801.9|15881.07|15801.07|10
1720858830000|2024-07-13 08:20:30|15881.82|15801.82|15883.85|15803.85|15883.85|15803.85|15881.82|15801.82|10
1720858840000|2024-07-13 08:20:40|15884.1|15804.1|15884.76|15804.76|15884.79|15804.79|15884.1|15804.1|10
1720858850000|2024-07-13 08:20:50|15884.92|15804.92|15885.87|15805.87|15885.87|15805.87|15884.92|15804.92|10
1720858860000|2024-07-13 08:21:00|15885.88|15805.88|15886.11|15806.11|15886.33|15806.33|15885.78|15805.78|9
1720858870000|2024-07-13 08:21:10|15886.28|15806.28|15886.54|15806.54|15886.56|15806.56|15886.28|15806.28|7
1720858880000|2024-07-13 08:21:20|15886.55|15806.55|15886.05|15806.05|15886.55|15806.55|15886.05|15806.05|10
1720858890000|2024-07-13 08:21:30|15885.82|15805.82|15885.15|15805.15|15885.82|15805.82|15885.15|15805.15|8
1720858900000|2024-07-13 08:21:40|15884.85|15804.85|15883.47|15803.47|15884.85|15804.85|15883.47|15803.47|10
1720858910000|2024-07-13 08:21:50|15883.11|15803.11|15881.38|15801.38|15883.11|15803.11|15881.38|15801.38|8
1720858920000|2024-07-13 08:22:00|15880.45|15800.45|15879.18|15799.18|15880.45|15800.45|15879.18|15799.18|10
1720858930000|2024-07-13 08:22:10|15879.15|15799.15|15878.12|15798.12|15879.2|15799.2|15878.03|15798.03|10
1720858940000|2024-07-13 08:22:20|15878.11|15798.11|15876.71|15796.71|15878.26|15798.26|15876.71|15796.71|10
1720858950000|2024-07-13 08:22:30|15876.57|15796.57|15876.35|15796.35|15876.59|15796.59|15876.32|15796.32|9
1720858960000|2024-07-13 08:22:40|15876.12|15796.12|15875.72|15795.72|15876.12|15796.12|15875.54|15795.54|9
1720858970000|2024-07-13 08:22:50|15876.17|15796.17|15876.81|15796.81|15876.86|15796.86|15876.17|15796.17|9
1720858980000|2024-07-13 08:23:00|15876.84|15796.84|15876.83|15796.83|15877.17|15797.17|15876.81|15796.81|9
1720858990000|2024-07-13 08:23:10|15876.88|15796.88|15877.6|15797.6|15877.6|15797.6|15876.88|15796.88|10
1720859000000|2024-07-13 08:23:20|15877.78|15797.78|15877.46|15797.46|15878.02|15798.02|15877.46|15797.46|7
1720859010000|2024-07-13 08:23:30|15877.64|15797.64|15878.15|15798.15|15878.3|15798.3|15877.64|15797.64|8
1720859020000|2024-07-13 08:23:40|15877.94|15797.94|15877.87|15797.87|15878.25|15798.25|15877.87|15797.87|8
1720859030000|2024-07-13 08:23:50|15876.18|15796.18|15875.97|15795.97|15876.18|15796.18|15875.3|15795.3|9
1720859040000|2024-07-13 08:24:00|15876.01|15796.01|15877.66|15797.66|15877.66|15797.66|15876.01|15796.01|10
1720859050000|2024-07-13 08:24:10|15878.06|15798.06|15879.16|15799.16|15879.17|15799.17|15877.63|15797.63|10
1720859060000|2024-07-13 08:24:20|15879.29|15799.29|15881.89|15801.89|15882.09|15802.09|15879.29|15799.29|10
1720859070000|2024-07-13 08:24:30|15881.92|15801.92|15881.74|15801.74|15882.23|15802.23|15881.74|15801.74|8
1720859080000|2024-07-13 08:24:40|15881.75|15801.75|15882.2|15802.2|15882.2|15802.2|15881.73|15801.73|9
1720859090000|2024-07-13 08:24:50|15882.3|15802.3|15882.02|15802.02|15882.35|15802.35|15882.02|15802.02|7
1720859100000|2024-07-13 08:25:00|15882.03|15802.03|15881.64|15801.64|15882.03|15802.03|15881.64|15801.64|10
1720859110000|2024-07-13 08:25:10|15881.37|15801.37|15881.37|15801.37|15881.42|15801.42|15880.92|15800.92|9
1720859120000|2024-07-13 08:25:20|15881.21|15801.21|15880.69|15800.69|15881.22|15801.22|15880.66|15800.66|9
1720859130000|2024-07-13 08:25:30|15880.67|15800.67|15880.4|15800.4|15880.7|15800.7|15880.4|15800.4|9
1720859140000|2024-07-13 08:25:40|15880.31|15800.31|15880.09|15800.09|15880.31|15800.31|15879.98|15799.98|10
1720859150000|2024-07-13 08:25:50|15880.11|15800.11|15879.34|15799.34|15880.19|15800.19|15879.33|15799.33|9
1720859160000|2024-07-13 08:26:00|15879.36|15799.36|15879.15|15799.15|15879.4|15799.4|15879.13|15799.13|9
1720859170000|2024-07-13 08:26:10|15879.36|15799.36|15880.61|15800.61|15880.61|15800.61|15879.36|15799.36|10
1720859180000|2024-07-13 08:26:20|15880.71|15800.71|15882.31|15802.31|15882.31|15802.31|15880.71|15800.71|10
1720859190000|2024-07-13 08:26:30|15882.29|15802.29|15882.66|15802.66|15882.66|15802.66|15882.28|15802.28|7
1720859200000|2024-07-13 08:26:40|15882.67|15802.67|15883.16|15803.16|15883.16|15803.16|15882.67|15802.67|10
1720859210000|2024-07-13 08:26:50|15883.3|15803.3|15884.04|15804.04|15884.04|15804.04|15883.28|15803.28|10
1720859220000|2024-07-13 08:27:00|15883.75|15803.75|15883.74|15803.74|15884.23|15804.23|15883.74|15803.74|10
1720859230000|2024-07-13 08:27:10|15883.49|15803.49|15882.51|15802.51|15883.64|15803.64|15882.51|15802.51|9
1720859240000|2024-07-13 08:27:20|15882.58|15802.58|15882.37|15802.37|15882.88|15802.88|15882.36|15802.36|10
1720859250000|2024-07-13 08:27:30|15882.57|15802.57|15882.66|15802.66|15883.22|15803.22|15882.55|15802.55|10
1720859260000|2024-07-13 08:27:40|15882.96|15802.96|15883.28|15803.28|15883.42|15803.42|15882.96|15802.96|9
1720859270000|2024-07-13 08:27:50|15883.25|15803.25|15882.76|15802.76|15883.25|15803.25|15882.74|15802.74|9
1720859280000|2024-07-13 08:28:00|15882.87|15802.87|15883.29|15803.29|15883.29|15803.29|15882.79|15802.79|10
1720859290000|2024-07-13 08:28:10|15883.53|15803.53|15884.06|15804.06|15884.06|15804.06|15883.21|15803.21|9
1720859300000|2024-07-13 08:28:20|15884.02|15804.02|15883.22|15803.22|15884.45|15804.45|15883.22|15803.22|8
1720859310000|2024-07-13 08:28:30|15883.03|15803.03|15883.44|15803.44|15883.44|15803.44|15882.64|15802.64|10
1720859320000|2024-07-13 08:28:40|15883.57|15803.57|15883.94|15803.94|15883.94|15803.94|15883.57|15803.57|9
1720859330000|2024-07-13 08:28:50|15883.93|15803.93|15883.47|15803.47|15883.95|15803.95|15883.13|15803.13|10
1720859340000|2024-07-13 08:29:00|15884.41|15804.41|15885.18|15805.18|15885.51|15805.51|15884.41|15804.41|10
1720859350000|2024-07-13 08:29:10|15885.19|15805.19|15885.35|15805.35|15885.38|15805.38|15885.17|15805.17|9
1720859360000|2024-07-13 08:29:20|15885.24|15805.24|15885.41|15805.41|15885.45|15805.45|15885.19|15805.19|10
1720859370000|2024-07-13 08:29:30|15885.53|15805.53|15885.4|15805.4|15885.56|15805.56|15885.27|15805.27|9
1720859380000|2024-07-13 08:29:40|15886.02|15806.02|15884.91|15804.91|15886.02|15806.02|15884.91|15804.91|10
1720859390000|2024-07-13 08:29:50|15884.78|15804.78|15885.22|15805.22|15885.22|15805.22|15884.73|15804.73|8
1720859400000|2024-07-13 08:30:00|15885.12|15805.12|15884.95|15804.95|15885.12|15805.12|15884.24|15804.24|10
1720859410000|2024-07-13 08:30:10|15885.06|15805.06|15885.12|15805.12|15885.12|15805.12|15885.03|15805.03|7
1720859420000|2024-07-13 08:30:20|15885.07|15805.07|15885.37|15805.37|15885.37|15805.37|15884.98|15804.98|9
1720859430000|2024-07-13 08:30:30|15885.42|15805.42|15885.84|15805.84|15886|15806|15885.42|15805.42|9
1720859440000|2024-07-13 08:30:40|15885.49|15805.49|15885.55|15805.55|15885.75|15805.75|15885.49|15805.49|10
1720859450000|2024-07-13 08:30:50|15885.48|15805.48|15883.94|15803.94|15885.48|15805.48|15883.94|15803.94|10
1720859460000|2024-07-13 08:31:00|15883.91|15803.91|15883.37|15803.37|15883.91|15803.91|15883.37|15803.37|9
1720859470000|2024-07-13 08:31:10|15883.38|15803.38|15883.12|15803.12|15883.38|15803.38|15883.12|15803.12|8
1720859480000|2024-07-13 08:31:20|15883.16|15803.16|15883.74|15803.74|15883.74|15803.74|15883.16|15803.16|8
1720859490000|2024-07-13 08:31:30|15883.62|15803.62|15884.35|15804.35|15884.35|15804.35|15883.62|15803.62|10
1720859500000|2024-07-13 08:31:40|15884.42|15804.42|15884.45|15804.45|15884.45|15804.45|15884.18|15804.18|7
1720859510000|2024-07-13 08:31:50|15884.44|15804.44|15882.76|15802.76|15884.44|15804.44|15882.76|15802.76|8
1720859520000|2024-07-13 08:32:00|15882.77|15802.77|15882.47|15802.47|15882.78|15802.78|15882.47|15802.47|9
1720859530000|2024-07-13 08:32:10|15882.49|15802.49|15882.02|15802.02|15882.85|15802.85|15882.02|15802.02|9
1720859540000|2024-07-13 08:32:20|15881.97|15801.97|15881.99|15801.99|15882.06|15802.06|15881.97|15801.97|9
1720859550000|2024-07-13 08:32:30|15882.01|15802.01|15881.93|15801.93|15882.15|15802.15|15881.83|15801.83|7
1720859560000|2024-07-13 08:32:40|15881.72|15801.72|15881.18|15801.18|15881.96|15801.96|15881.18|15801.18|9
1720859570000|2024-07-13 08:32:50|15881.13|15801.13|15880.98|15800.98|15881.18|15801.18|15880.95|15800.95|8
1720859580000|2024-07-13 08:33:00|15881.04|15801.04|15881.08|15801.08|15881.1|15801.1|15881.03|15801.03|8
1720859590000|2024-07-13 08:33:10|15878.65|15798.65|15878.32|15798.32|15878.65|15798.65|15878.32|15798.32|10
1720859600000|2024-07-13 08:33:20|15878.05|15798.05|15877.49|15797.49|15878.05|15798.05|15877.49|15797.49|9
1720859610000|2024-07-13 08:33:30|15877.48|15797.48|15876.7|15796.7|15877.61|15797.61|15876.7|15796.7|9
1720859620000|2024-07-13 08:33:40|15876.42|15796.42|15876.27|15796.27|15876.42|15796.42|15876.23|15796.23|8
1720859630000|2024-07-13 08:33:50|15876.25|15796.25|15880.07|15800.07|15880.25|15800.25|15876.18|15796.18|10
1720859640000|2024-07-13 08:34:00|15880.02|15800.02|15879.68|15799.68|15880.02|15800.02|15879.68|15799.68|7
1720859650000|2024-07-13 08:34:10|15879.76|15799.76|15881.12|15801.12|15881.12|15801.12|15879.64|15799.64|10
1720859660000|2024-07-13 08:34:20|15881.02|15801.02|15880.25|15800.25|15881.04|15801.04|15880.25|15800.25|10
1720859670000|2024-07-13 08:34:30|15880.18|15800.18|15879.85|15799.85|15880.23|15800.23|15879.8|15799.8|10
1720859680000|2024-07-13 08:34:40|15880.81|15800.81|15879.08|15799.08|15881.12|15801.12|15879.08|15799.08|9
1720859690000|2024-07-13 08:34:50|15878.85|15798.85|15879.09|15799.09|15879.09|15799.09|15878.35|15798.35|9
1720859700000|2024-07-13 08:35:00|15879.01|15799.01|15879.77|15799.77|15879.77|15799.77|15877.96|15797.96|10
1720859710000|2024-07-13 08:35:10|15879.84|15799.84|15879.65|15799.65|15879.97|15799.97|15879.65|15799.65|10
1720859720000|2024-07-13 08:35:20|15879.69|15799.69|15880.33|15800.33|15880.37|15800.37|15879.25|15799.25|9
1720859730000|2024-07-13 08:35:30|15880.3|15800.3|15878.69|15798.69|15880.3|15800.3|15878.69|15798.69|10
1720859740000|2024-07-13 08:35:40|15878.71|15798.71|15878.93|15798.93|15878.93|15798.93|15878.6|15798.6|10
1720859750000|2024-07-13 08:35:50|15878.74|15798.74|15878.98|15798.98|15878.98|15798.98|15878.72|15798.72|10
1720859760000|2024-07-13 08:36:00|15879.01|15799.01|15878.83|15798.83|15879.03|15799.03|15878.83|15798.83|10
1720859770000|2024-07-13 08:36:10|15879.15|15799.15|15878.51|15798.51|15879.23|15799.23|15878.41|15798.41|9
1720859780000|2024-07-13 08:36:20|15878.7|15798.7|15878.58|15798.58|15878.89|15798.89|15878.58|15798.58|8
1720859790000|2024-07-13 08:36:30|15878.06|15798.06|15876.97|15796.97|15878.06|15798.06|15876.97|15796.97|10
1720859800000|2024-07-13 08:36:40|15876.81|15796.81|15876.36|15796.36|15876.89|15796.89|15876.36|15796.36|10
1720859810000|2024-07-13 08:36:50|15876.05|15796.05|15875.63|15795.63|15876.05|15796.05|15875.53|15795.53|8
1720859820000|2024-07-13 08:37:00|15875.38|15795.38|15874.78|15794.78|15875.38|15795.38|15874.78|15794.78|9
1720859830000|2024-07-13 08:37:10|15874.77|15794.77|15872.98|15792.98|15874.77|15794.77|15872.98|15792.98|10
1720859840000|2024-07-13 08:37:20|15872.73|15792.73|15872.3|15792.3|15872.73|15792.73|15872.3|15792.3|10
1720859850000|2024-07-13 08:37:30|15872.32|15792.32|15871.3|15791.3|15872.32|15792.32|15871.3|15791.3|9
1720859860000|2024-07-13 08:37:40|15871.23|15791.23|15871.45|15791.45|15871.79|15791.79|15871.17|15791.17|10
1720859870000|2024-07-13 08:37:50|15871.34|15791.34|15870.29|15790.29|15871.34|15791.34|15870.22|15790.22|10
1720859880000|2024-07-13 08:38:00|15870.28|15790.28|15870.1|15790.1|15870.72|15790.72|15870.07|15790.07|7
1720859890000|2024-07-13 08:38:10|15870.09|15790.09|15869.71|15789.71|15870.14|15790.14|15869.71|15789.71|10
1720859900000|2024-07-13 08:38:20|15869.62|15789.62|15867.98|15787.98|15869.62|15789.62|15867.98|15787.98|10
1720859910000|2024-07-13 08:38:30|15867.33|15787.33|15869.18|15789.18|15869.2|15789.2|15867.13|15787.13|10
1720859920000|2024-07-13 08:38:40|15869.17|15789.17|15868.89|15788.89|15869.17|15789.17|15868.86|15788.86|8
1720859930000|2024-07-13 08:38:50|15868.84|15788.84|15867.82|15787.82|15869.41|15789.41|15867.82|15787.82|8
1720859940000|2024-07-13 08:39:00|15867.28|15787.28|15865.58|15785.58|15867.28|15787.28|15865.57|15785.57|10
1720859950000|2024-07-13 08:39:10|15865.45|15785.45|15865.51|15785.51|15865.51|15785.51|15865.28|15785.28|10
1720859960000|2024-07-13 08:39:20|15865.53|15785.53|15864.38|15784.38|15865.53|15785.53|15864.25|15784.25|10
1720859970000|2024-07-13 08:39:30|15864.6|15784.6|15865.84|15785.84|15865.84|15785.84|15864.6|15784.6|10
1720859980000|2024-07-13 08:39:40|15865.86|15785.86|15865.15|15785.15|15865.86|15785.86|15865.15|15785.15|7
1720859990000|2024-07-13 08:39:50|15865.13|15785.13|15863.77|15783.77|15865.21|15785.21|15863.77|15783.77|9
1720860000000|2024-07-13 08:40:00|15863.74|15783.74|15864.32|15784.32|15864.32|15784.32|15863.72|15783.72|10
1720860010000|2024-07-13 08:40:10|15864.35|15784.35|15864.12|15784.12|15864.35|15784.35|15863.94|15783.94|8
1720860020000|2024-07-13 08:40:20|15864.08|15784.08|15863.21|15783.21|15864.08|15784.08|15863.21|15783.21|9
1720860030000|2024-07-13 08:40:30|15862.72|15782.72|15862.53|15782.53|15862.84|15782.84|15862.53|15782.53|7
1720860040000|2024-07-13 08:40:40|15862.32|15782.32|15862.12|15782.12|15862.32|15782.32|15862.09|15782.09|10
1720860050000|2024-07-13 08:40:50|15862.08|15782.08|15862.97|15782.97|15862.97|15782.97|15862.02|15782.02|6
1720860060000|2024-07-13 08:41:00|15862.75|15782.75|15862.68|15782.68|15862.77|15782.77|15862.52|15782.52|9
1720860070000|2024-07-13 08:41:10|15862.57|15782.57|15862.2|15782.2|15862.57|15782.57|15861.97|15781.97|10
1720860080000|2024-07-13 08:41:20|15862.17|15782.17|15862.81|15782.81|15862.81|15782.81|15862.04|15782.04|9
1720860090000|2024-07-13 08:41:30|15862.65|15782.65|15862.3|15782.3|15862.93|15782.93|15862.3|15782.3|9
1720860100000|2024-07-13 08:41:40|15862.12|15782.12|15862.12|15782.12|15862.12|15782.12|15861.97|15781.97|7
1720860110000|2024-07-13 08:41:50|15862.06|15782.06|15861.94|15781.94|15862.09|15782.09|15861.92|15781.92|10
1720860120000|2024-07-13 08:42:00|15862.15|15782.15|15862.6|15782.6|15862.66|15782.66|15862.15|15782.15|10
1720860130000|2024-07-13 08:42:10|15862.58|15782.58|15862.4|15782.4|15862.66|15782.66|15862.4|15782.4|9
1720860140000|2024-07-13 08:42:20|15862.54|15782.54|15862.83|15782.83|15862.9|15782.9|15862.54|15782.54|9
1720860150000|2024-07-13 08:42:30|15862.79|15782.79|15863.31|15783.31|15863.32|15783.32|15862.75|15782.75|9
1720860160000|2024-07-13 08:42:40|15863.36|15783.36|15861.44|15781.44|15863.4|15783.4|15861.38|15781.38|10
1720860170000|2024-07-13 08:42:50|15861.33|15781.33|15861.35|15781.35|15861.44|15781.44|15861.33|15781.33|8
1720860180000|2024-07-13 08:43:00|15861.36|15781.36|15861.17|15781.17|15861.36|15781.36|15861.12|15781.12|9
1720860190000|2024-07-13 08:43:10|15861.13|15781.13|15861.08|15781.08|15861.43|15781.43|15860.96|15780.96|9
1720860200000|2024-07-13 08:43:20|15861.07|15781.07|15860.64|15780.64|15861.07|15781.07|15860.49|15780.49|9
1720860210000|2024-07-13 08:43:30|15860.34|15780.34|15860.26|15780.26|15860.39|15780.39|15860.06|15780.06|10
1720860220000|2024-07-13 08:43:40|15860.24|15780.24|15859.76|15779.76|15860.26|15780.26|15859.76|15779.76|9
1720860230000|2024-07-13 08:43:50|15859.69|15779.69|15859.8|15779.8|15859.81|15779.81|15859.47|15779.47|10
1720860240000|2024-07-13 08:44:00|15859.82|15779.82|15860.13|15780.13|15860.91|15780.91|15859.78|15779.78|10
1720860250000|2024-07-13 08:44:10|15860.12|15780.12|15860.07|15780.07|15860.12|15780.12|15860.07|15780.07|7
1720860260000|2024-07-13 08:44:20|15859.96|15779.96|15859.83|15779.83|15859.96|15779.96|15859.77|15779.77|10
1720860270000|2024-07-13 08:44:30|15859.78|15779.78|15860.24|15780.24|15860.24|15780.24|15859.74|15779.74|10
1720860280000|2024-07-13 08:44:40|15860.37|15780.37|15860.32|15780.32|15860.46|15780.46|15860.24|15780.24|9
1720860290000|2024-07-13 08:44:50|15860.16|15780.16|15860.77|15780.77|15860.77|15780.77|15860.09|15780.09|9
1720860300000|2024-07-13 08:45:00|15860.71|15780.71|15859.09|15779.09|15860.75|15780.75|15859.09|15779.09|10
1720860310000|2024-07-13 08:45:10|15859.01|15779.01|15859.09|15779.09|15859.09|15779.09|15859.01|15779.01|7
1720860320000|2024-07-13 08:45:20|15859.08|15779.08|15859.29|15779.29|15859.29|15779.29|15859.05|15779.05|9
1720860330000|2024-07-13 08:45:30|15859.28|15779.28|15859.27|15779.27|15859.44|15779.44|15859.22|15779.22|9
1720860340000|2024-07-13 08:45:40|15859.28|15779.28|15858.88|15778.88|15859.28|15779.28|15858.88|15778.88|9
1720860350000|2024-07-13 08:45:50|15858.8|15778.8|15857.79|15777.79|15858.84|15778.84|15857.76|15777.76|10
1720860360000|2024-07-13 08:46:00|15857.81|15777.81|15857.69|15777.69|15857.93|15777.93|15857.69|15777.69|10
1720860370000|2024-07-13 08:46:10|15857.68|15777.68|15856.97|15776.97|15857.76|15777.76|15856.97|15776.97|10
1720860380000|2024-07-13 08:46:20|15856.92|15776.92|15854.17|15774.17|15856.92|15776.92|15854.17|15774.17|10
1720860390000|2024-07-13 08:46:30|15854.12|15774.12|15854.4|15774.4|15855.14|15775.14|15854.12|15774.12|10
1720860400000|2024-07-13 08:46:40|15854.28|15774.28|15853.8|15773.8|15854.3|15774.3|15853.8|15773.8|10
1720860410000|2024-07-13 08:46:50|15853.77|15773.77|15853.55|15773.55|15853.9|15773.9|15853.55|15773.55|10
1720860420000|2024-07-13 08:47:00|15853.7|15773.7|15853.53|15773.53|15853.77|15773.77|15853.53|15773.53|10
1720860430000|2024-07-13 08:47:10|15853.81|15773.81|15854.54|15774.54|15854.55|15774.55|15853.72|15773.72|10
1720860440000|2024-07-13 08:47:20|15854.52|15774.52|15854.86|15774.86|15855.22|15775.22|15854.52|15774.52|10
1720860450000|2024-07-13 08:47:30|15854.83|15774.83|15854.6|15774.6|15855.19|15775.19|15854.6|15774.6|10
1720860460000|2024-07-13 08:47:40|15854.66|15774.66|15855.19|15775.19|15855.19|15775.19|15854.6|15774.6|8
1720860470000|2024-07-13 08:47:50|15855.08|15775.08|15855.11|15775.11|15855.11|15775.11|15854.76|15774.76|7
1720860480000|2024-07-13 08:48:00|15855.09|15775.09|15854.79|15774.79|15855.09|15775.09|15854.57|15774.57|9
1720860490000|2024-07-13 08:48:10|15854.77|15774.77|15853.82|15773.82|15854.77|15774.77|15853.82|15773.82|10
1720860500000|2024-07-13 08:48:20|15853.71|15773.71|15853.94|15773.94|15853.94|15773.94|15853.22|15773.22|10
1720860510000|2024-07-13 08:48:30|15853.62|15773.62|15853.55|15773.55|15853.87|15773.87|15853.51|15773.51|10
1720860520000|2024-07-13 08:48:40|15853.45|15773.45|15853.95|15773.95|15853.95|15773.95|15853.45|15773.45|9
1720860530000|2024-07-13 08:48:50|15853.73|15773.73|15852.8|15772.8|15853.74|15773.74|15852.8|15772.8|10
1720860540000|2024-07-13 08:49:00|15852.77|15772.77|15852.51|15772.51|15852.77|15772.77|15852.51|15772.51|10
1720860550000|2024-07-13 08:49:10|15852.57|15772.57|15852.55|15772.55|15852.77|15772.77|15852.55|15772.55|10
1720860560000|2024-07-13 08:49:20|15852.46|15772.46|15852.25|15772.25|15852.47|15772.47|15852.25|15772.25|7
1720860570000|2024-07-13 08:49:30|15852.24|15772.24|15852.15|15772.15|15852.42|15772.42|15851.88|15771.88|10
1720860580000|2024-07-13 08:49:40|15852.05|15772.05|15852.2|15772.2|15852.2|15772.2|15851.91|15771.91|10
1720860590000|2024-07-13 08:49:50|15852.17|15772.17|15852.22|15772.22|15852.22|15772.22|15852|15772|8
1720860600000|2024-07-13 08:50:00|15852.24|15772.24|15853.33|15773.33|15853.33|15773.33|15852.2|15772.2|10
1720860610000|2024-07-13 08:50:10|15853.42|15773.42|15853.15|15773.15|15853.54|15773.54|15853.15|15773.15|10
1720860620000|2024-07-13 08:50:20|15853.11|15773.11|15852.57|15772.57|15853.11|15773.11|15852.57|15772.57|10
1720860630000|2024-07-13 08:50:30|15852.58|15772.58|15851.94|15771.94|15852.58|15772.58|15851.94|15771.94|6
1720860640000|2024-07-13 08:50:40|15851.75|15771.75|15852.13|15772.13|15852.22|15772.22|15851.57|15771.57|10
1720860650000|2024-07-13 08:50:50|15852.1|15772.1|15852.39|15772.39|15852.39|15772.39|15852.05|15772.05|9
1720860660000|2024-07-13 08:51:00|15852.42|15772.42|15851.02|15771.02|15852.42|15772.42|15851.02|15771.02|10
1720860670000|2024-07-13 08:51:10|15850.36|15770.36|15849.42|15769.42|15850.36|15770.36|15849.42|15769.42|10
1720860680000|2024-07-13 08:51:20|15849.38|15769.38|15847.33|15767.33|15849.38|15769.38|15847.33|15767.33|10
1720860690000|2024-07-13 08:51:30|15847.23|15767.23|15845.21|15765.21|15847.23|15767.23|15845.21|15765.21|10
1720860700000|2024-07-13 08:51:40|15845.04|15765.04|15844.56|15764.56|15845.04|15765.04|15844.56|15764.56|8
1720860710000|2024-07-13 08:51:50|15844.68|15764.68|15844.77|15764.77|15844.82|15764.82|15844.48|15764.48|9
1720860720000|2024-07-13 08:52:00|15844.73|15764.73|15844.41|15764.41|15844.73|15764.73|15844.41|15764.41|10
1720860730000|2024-07-13 08:52:10|15844.3|15764.3|15845.63|15765.63|15845.69|15765.69|15844.07|15764.07|9
1720860740000|2024-07-13 08:52:20|15845.64|15765.64|15844.21|15764.21|15845.64|15765.64|15844.21|15764.21|9
1720860750000|2024-07-13 08:52:30|15844.03|15764.03|15842.69|15762.69|15844.03|15764.03|15842.69|15762.69|10
1720860760000|2024-07-13 08:52:40|15842.6|15762.6|15842.56|15762.56|15842.6|15762.6|15842.19|15762.19|9
1720860770000|2024-07-13 08:52:50|15842.62|15762.62|15842.98|15762.98|15842.98|15762.98|15842.62|15762.62|7
1720860780000|2024-07-13 08:53:00|15843.11|15763.11|15842.5|15762.5|15843.11|15763.11|15842.5|15762.5|9
1720860790000|2024-07-13 08:53:10|15842.53|15762.53|15842.42|15762.42|15842.59|15762.59|15842.27|15762.27|9
1720860800000|2024-07-13 08:53:20|15842.43|15762.43|15842.6|15762.6|15842.66|15762.66|15842.43|15762.43|9
1720860810000|2024-07-13 08:53:30|15842.58|15762.58|15842.67|15762.67|15842.87|15762.87|15842.52|15762.52|9
1720860820000|2024-07-13 08:53:40|15842.61|15762.61|15841.91|15761.91|15842.61|15762.61|15841.91|15761.91|9
1720860830000|2024-07-13 08:53:50|15841.78|15761.78|15841.61|15761.61|15841.78|15761.78|15841.35|15761.35|9
1720860840000|2024-07-13 08:54:00|15841.63|15761.63|15840.83|15760.83|15841.71|15761.71|15840.63|15760.63|9
1720860850000|2024-07-13 08:54:10|15840.9|15760.9|15840.77|15760.77|15841.03|15761.03|15840.67|15760.67|10
1720860860000|2024-07-13 08:54:20|15840.76|15760.76|15840.47|15760.47|15840.85|15760.85|15840.34|15760.34|9
1720860870000|2024-07-13 08:54:30|15840.31|15760.31|15840.16|15760.16|15840.53|15760.53|15840.16|15760.16|9
1720860880000|2024-07-13 08:54:40|15840.18|15760.18|15839.99|15759.99|15840.18|15760.18|15839.99|15759.99|10
1720860890000|2024-07-13 08:54:50|15839.98|15759.98|15839.57|15759.57|15839.98|15759.98|15839.51|15759.51|9
1720860900000|2024-07-13 08:55:00|15839.59|15759.59|15839.62|15759.62|15839.91|15759.91|15839.42|15759.42|10
1720860910000|2024-07-13 08:55:10|15839.64|15759.64|15839.77|15759.77|15839.78|15759.78|15839.64|15759.64|7
1720860920000|2024-07-13 08:55:20|15840.03|15760.03|15840.22|15760.22|15840.33|15760.33|15840.03|15760.03|9
1720860930000|2024-07-13 08:55:30|15840.21|15760.21|15840.29|15760.29|15840.29|15760.29|15840.17|15760.17|8
1720860940000|2024-07-13 08:55:40|15840.27|15760.27|15839.99|15759.99|15840.32|15760.32|15839.98|15759.98|9
1720860950000|2024-07-13 08:55:50|15839.98|15759.98|15840.3|15760.3|15840.3|15760.3|15839.98|15759.98|7
1720860960000|2024-07-13 08:56:00|15840.37|15760.37|15840.27|15760.27|15840.5|15760.5|15840.08|15760.08|9
1720860970000|2024-07-13 08:56:10|15839.61|15759.61|15839.17|15759.17|15839.82|15759.82|15838.93|15758.93|10
1720860980000|2024-07-13 08:56:20|15839.28|15759.28|15838.76|15758.76|15839.36|15759.36|15838.76|15758.76|9
1720860990000|2024-07-13 08:56:30|15838.71|15758.71|15838.51|15758.51|15838.71|15758.71|15838.33|15758.33|8
1720861000000|2024-07-13 08:56:40|15838.38|15758.38|15837.06|15757.06|15838.38|15758.38|15837.01|15757.01|10
1720861010000|2024-07-13 08:56:50|15837.11|15757.11|15836.45|15756.45|15837.11|15757.11|15836.45|15756.45|8
1720861020000|2024-07-13 08:57:00|15836.85|15756.85|15836.96|15756.96|15836.97|15756.97|15836.85|15756.85|7
1720861030000|2024-07-13 08:57:10|15836.95|15756.95|15836.9|15756.9|15836.95|15756.95|15836.9|15756.9|6
1720861040000|2024-07-13 08:57:20|15836.82|15756.82|15836.9|15756.9|15836.96|15756.96|15836.82|15756.82|8
1720861050000|2024-07-13 08:57:30|15836.84|15756.84|15836.97|15756.97|15837.35|15757.35|15836.84|15756.84|9
1720861060000|2024-07-13 08:57:40|15836.93|15756.93|15836.77|15756.77|15837.27|15757.27|15836.77|15756.77|9
1720861070000|2024-07-13 08:57:50|15836.93|15756.93|15834.96|15754.96|15836.93|15756.93|15834.96|15754.96|10
1720861080000|2024-07-13 08:58:00|15834.8|15754.8|15832.48|15752.48|15834.8|15754.8|15832.48|15752.48|10
1720861090000|2024-07-13 08:58:10|15832.45|15752.45|15831.42|15751.42|15832.89|15752.89|15831.41|15751.41|10
1720861100000|2024-07-13 08:58:20|15831.45|15751.45|15830.2|15750.2|15831.45|15751.45|15830.2|15750.2|10
1720861110000|2024-07-13 08:58:30|15830.17|15750.17|15827.83|15747.83|15830.17|15750.17|15827.67|15747.67|10
1720861120000|2024-07-13 08:58:40|15827.96|15747.96|15826.64|15746.64|15827.96|15747.96|15826.64|15746.64|9
1720861130000|2024-07-13 08:58:50|15826.63|15746.63|15826.37|15746.37|15826.87|15746.87|15826.37|15746.37|10
1720861140000|2024-07-13 08:59:00|15826.11|15746.11|15826.18|15746.18|15826.18|15746.18|15825.64|15745.64|10
1720861150000|2024-07-13 08:59:10|15826.19|15746.19|15825.47|15745.47|15826.19|15746.19|15825.47|15745.47|5
1720861160000|2024-07-13 08:59:20|15825.52|15745.52|15825.39|15745.39|15825.7|15745.7|15825.29|15745.29|8
1720861170000|2024-07-13 08:59:30|15825.37|15745.37|15824.9|15744.9|15825.37|15745.37|15824.82|15744.82|10
1720861180000|2024-07-13 08:59:40|15824.52|15744.52|15824.24|15744.24|15824.52|15744.52|15824|15744|10
1720861190000|2024-07-13 08:59:50|15824.21|15744.21|15824.81|15744.81|15824.81|15744.81|15824.21|15744.21|9
1720861200000|2024-07-13 09:00:00|15824.84|15744.84|15824.03|15744.03|15825.58|15745.58|15824.03|15744.03|10
1720861210000|2024-07-13 09:00:10|15824.09|15744.09|15823.68|15743.68|15824.13|15744.13|15823.68|15743.68|10
1720861220000|2024-07-13 09:00:20|15824.07|15744.07|15822.91|15742.91|15824.1|15744.1|15822.91|15742.91|10
1720861230000|2024-07-13 09:00:30|15823.02|15743.02|15823.62|15743.62|15823.87|15743.87|15822.85|15742.85|10
1720861240000|2024-07-13 09:00:40|15824|15744|15823.94|15743.94|15824.06|15744.06|15823.74|15743.74|9
1720861250000|2024-07-13 09:00:50|15824.13|15744.13|15824.39|15744.39|15824.39|15744.39|15823.73|15743.73|10
1720861260000|2024-07-13 09:01:00|15824.43|15744.43|15827.14|15747.14|15827.14|15747.14|15824.43|15744.43|10
1720861270000|2024-07-13 09:01:10|15827.46|15747.46|15829.38|15749.38|15829.38|15749.38|15827.46|15747.46|9
1720861280000|2024-07-13 09:01:20|15829.37|15749.37|15832.56|15752.56|15832.64|15752.64|15829.37|15749.37|10
1720861290000|2024-07-13 09:01:30|15832.61|15752.61|15832.45|15752.45|15832.61|15752.61|15832.43|15752.43|8
1720861300000|2024-07-13 09:01:40|15832.38|15752.38|15830.93|15750.93|15832.71|15752.71|15830.93|15750.93|10
1720861310000|2024-07-13 09:01:50|15830.76|15750.76|15830.59|15750.59|15830.84|15750.84|15830.43|15750.43|10
1720861320000|2024-07-13 09:02:00|15831.2|15751.2|15830.18|15750.18|15831.4|15751.4|15830.18|15750.18|10
1720861330000|2024-07-13 09:02:10|15829.85|15749.85|15828.39|15748.39|15829.85|15749.85|15828.39|15748.39|10
1720861340000|2024-07-13 09:02:20|15828.38|15748.38|15827.91|15747.91|15828.44|15748.44|15827.91|15747.91|9
1720861350000|2024-07-13 09:02:30|15827.93|15747.93|15828.15|15748.15|15828.15|15748.15|15827.83|15747.83|10
1720861360000|2024-07-13 09:02:40|15828.23|15748.23|15828.29|15748.29|15828.29|15748.29|15828.23|15748.23|7
1720861370000|2024-07-13 09:02:50|15828.06|15748.06|15828.11|15748.11|15828.17|15748.17|15828.05|15748.05|8
1720861380000|2024-07-13 09:03:00|15828.13|15748.13|15827.01|15747.01|15828.13|15748.13|15827.01|15747.01|9
1720861390000|2024-07-13 09:03:10|15827|15747|15826.6|15746.6|15827.34|15747.34|15826.54|15746.54|10
1720861400000|2024-07-13 09:03:20|15826.67|15746.67|15826.22|15746.22|15826.74|15746.74|15826.22|15746.22|8
1720861410000|2024-07-13 09:03:30|15826.2|15746.2|15825.97|15745.97|15826.94|15746.94|15825.97|15745.97|10
1720861420000|2024-07-13 09:03:40|15825.69|15745.69|15825.37|15745.37|15825.69|15745.69|15825.33|15745.33|10
1720861430000|2024-07-13 09:03:50|15825.42|15745.42|15826.9|15746.9|15826.9|15746.9|15825.41|15745.41|9
1720861440000|2024-07-13 09:04:00|15827.1|15747.1|15826.67|15746.67|15827.33|15747.33|15826.67|15746.67|10
1720861450000|2024-07-13 09:04:10|15826.6|15746.6|15826.64|15746.64|15827.03|15747.03|15826.24|15746.24|10
1720861460000|2024-07-13 09:04:20|15826.89|15746.89|15827.07|15747.07|15827.25|15747.25|15826.89|15746.89|10
1720861470000|2024-07-13 09:04:30|15826.95|15746.95|15824.26|15744.26|15826.95|15746.95|15824.26|15744.26|10
1720861480000|2024-07-13 09:04:40|15824.13|15744.13|15822.34|15742.34|15824.13|15744.13|15822.28|15742.28|10
1720861490000|2024-07-13 09:04:50|15822.33|15742.33|15822.15|15742.15|15822.33|15742.33|15822.04|15742.04|9
1720861500000|2024-07-13 09:05:00|15822.23|15742.23|15821.68|15741.68|15822.25|15742.25|15821.68|15741.68|7
1720861510000|2024-07-13 09:05:10|15821.38|15741.38|15821.13|15741.13|15821.38|15741.38|15820.87|15740.87|10
1720861520000|2024-07-13 09:05:20|15821.15|15741.15|15820.58|15740.58|15821.15|15741.15|15820.58|15740.58|7
1720861530000|2024-07-13 09:05:30|15820.72|15740.72|15822.2|15742.2|15822.2|15742.2|15820.72|15740.72|10
1720861540000|2024-07-13 09:05:40|15823.21|15743.21|15824.18|15744.18|15824.18|15744.18|15823.21|15743.21|10
1720861550000|2024-07-13 09:05:50|15823.82|15743.82|15825.85|15745.85|15825.85|15745.85|15823.81|15743.81|10
1720861560000|2024-07-13 09:06:00|15825.9|15745.9|15828.24|15748.24|15828.31|15748.31|15825.9|15745.9|10
1720861570000|2024-07-13 09:06:10|15829.57|15749.57|15830|15750|15830|15750|15829.23|15749.23|10
1720861580000|2024-07-13 09:06:20|15830.37|15750.37|15832.94|15752.94|15832.94|15752.94|15830.37|15750.37|10
1720861590000|2024-07-13 09:06:30|15832.95|15752.95|15833.97|15753.97|15833.97|15753.97|15832.93|15752.93|10
1720861600000|2024-07-13 09:06:40|15833.95|15753.95|15834.53|15754.53|15834.94|15754.94|15833.93|15753.93|8
1720861610000|2024-07-13 09:06:50|15834.88|15754.88|15835.21|15755.21|15835.21|15755.21|15834.76|15754.76|8
1720861620000|2024-07-13 09:07:00|15835.17|15755.17|15834.92|15754.92|15835.17|15755.17|15834.53|15754.53|9
1720861630000|2024-07-13 09:07:10|15834.89|15754.89|15835.2|15755.2|15835.82|15755.82|15834.72|15754.72|10
1720861640000|2024-07-13 09:07:20|15835.29|15755.29|15835.76|15755.76|15835.76|15755.76|15835.27|15755.27|8
1720861650000|2024-07-13 09:07:30|15835.77|15755.77|15836.72|15756.72|15836.72|15756.72|15835.75|15755.75|10
1720861660000|2024-07-13 09:07:40|15836.54|15756.54|15836.44|15756.44|15836.72|15756.72|15836.39|15756.39|9
1720861670000|2024-07-13 09:07:50|15836.41|15756.41|15835.55|15755.55|15836.41|15756.41|15835.55|15755.55|10
1720861680000|2024-07-13 09:08:00|15835.44|15755.44|15835.73|15755.73|15835.94|15755.94|15835.42|15755.42|10
1720861690000|2024-07-13 09:08:10|15835.37|15755.37|15835.16|15755.16|15835.37|15755.37|15834.81|15754.81|10
1720861700000|2024-07-13 09:08:20|15835.13|15755.13|15835.38|15755.38|15835.38|15755.38|15834.68|15754.68|10
1720861710000|2024-07-13 09:08:30|15835.58|15755.58|15836.38|15756.38|15836.38|15756.38|15835.58|15755.58|10
1720861720000|2024-07-13 09:08:40|15836.44|15756.44|15837.31|15757.31|15837.37|15757.37|15836.44|15756.44|10
1720861730000|2024-07-13 09:08:50|15837.32|15757.32|15838.15|15758.15|15838.17|15758.17|15837.32|15757.32|9
1720861740000|2024-07-13 09:09:00|15838.52|15758.52|15838.88|15758.88|15838.88|15758.88|15838.52|15758.52|10
1720861750000|2024-07-13 09:09:10|15839.16|15759.16|15839.42|15759.42|15839.42|15759.42|15839.01|15759.01|8
1720861760000|2024-07-13 09:09:20|15839.32|15759.32|15839.89|15759.89|15839.89|15759.89|15839.32|15759.32|8
1720861770000|2024-07-13 09:09:30|15839.87|15759.87|15840.49|15760.49|15840.61|15760.61|15839.87|15759.87|9
1720861780000|2024-07-13 09:09:40|15840.52|15760.52|15841.25|15761.25|15841.34|15761.34|15840.41|15760.41|8
1720861790000|2024-07-13 09:09:50|15841.24|15761.24|15839.78|15759.78|15841.36|15761.36|15839.58|15759.58|10
1720861800000|2024-07-13 09:10:00|15839.84|15759.84|15839.4|15759.4|15840.29|15760.29|15839.4|15759.4|9
1720861810000|2024-07-13 09:10:10|15839.44|15759.44|15840.13|15760.13|15840.13|15760.13|15839.44|15759.44|8
1720861820000|2024-07-13 09:10:20|15840.28|15760.28|15840.72|15760.72|15840.82|15760.82|15840.27|15760.27|10
1720861830000|2024-07-13 09:10:30|15840.78|15760.78|15840.31|15760.31|15840.78|15760.78|15840.31|15760.31|9
1720861840000|2024-07-13 09:10:40|15840.34|15760.34|15840.02|15760.02|15840.34|15760.34|15840|15760|8
1720861850000|2024-07-13 09:10:50|15839.94|15759.94|15840.67|15760.67|15840.78|15760.78|15839.42|15759.42|10
1720861860000|2024-07-13 09:11:00|15840.47|15760.47|15841.33|15761.33|15841.46|15761.46|15840.47|15760.47|10
1720861870000|2024-07-13 09:11:10|15841.15|15761.15|15841.25|15761.25|15841.25|15761.25|15840.73|15760.73|7
1720861880000|2024-07-13 09:11:20|15841.26|15761.26|15843.16|15763.16|15843.16|15763.16|15841.26|15761.26|9
1720861890000|2024-07-13 09:11:30|15843.44|15763.44|15844.17|15764.17|15844.17|15764.17|15843.44|15763.44|10
1720861900000|2024-07-13 09:11:40|15844.04|15764.04|15843.9|15763.9|15844.12|15764.12|15843.9|15763.9|8
1720861910000|2024-07-13 09:11:50|15843.81|15763.81|15843.58|15763.58|15843.81|15763.81|15843.34|15763.34|10
1720861920000|2024-07-13 09:12:00|15843.78|15763.78|15844.1|15764.1|15844.15|15764.15|15843.65|15763.65|9
1720861930000|2024-07-13 09:12:10|15844.22|15764.22|15844.37|15764.37|15844.45|15764.45|15844.22|15764.22|8
1720861940000|2024-07-13 09:12:20|15844.26|15764.26|15844.53|15764.53|15844.56|15764.56|15844.26|15764.26|8
1720861950000|2024-07-13 09:12:30|15844.32|15764.32|15844.53|15764.53|15844.53|15764.53|15844.24|15764.24|10
1720861960000|2024-07-13 09:12:40|15844.5|15764.5|15844.53|15764.53|15844.71|15764.71|15844.44|15764.44|8
1720861970000|2024-07-13 09:12:50|15844.6|15764.6|15844.82|15764.82|15844.86|15764.86|15844.6|15764.6|10
1720861980000|2024-07-13 09:13:00|15844.78|15764.78|15844.7|15764.7|15844.94|15764.94|15844.64|15764.64|8
1720861990000|2024-07-13 09:13:10|15844.73|15764.73|15844.99|15764.99|15844.99|15764.99|15844.73|15764.73|8
1720862000000|2024-07-13 09:13:20|15845.07|15765.07|15844.97|15764.97|15845.13|15765.13|15844.96|15764.96|8
1720862010000|2024-07-13 09:13:30|15845.18|15765.18|15845.3|15765.3|15845.3|15765.3|15844.87|15764.87|9
1720862020000|2024-07-13 09:13:40|15845.35|15765.35|15845.15|15765.15|15845.49|15765.49|15845.15|15765.15|10
1720862030000|2024-07-13 09:13:50|15845.08|15765.08|15844.92|15764.92|15845.08|15765.08|15844.88|15764.88|8
1720862040000|2024-07-13 09:14:00|15845.11|15765.11|15844.98|15764.98|15845.15|15765.15|15844.98|15764.98|7
1720862050000|2024-07-13 09:14:10|15844.99|15764.99|15845.86|15765.86|15845.86|15765.86|15844.99|15764.99|10
1720862060000|2024-07-13 09:14:20|15845.98|15765.98|15844.83|15764.83|15846.01|15766.01|15844.47|15764.47|8
1720862070000|2024-07-13 09:14:30|15845.11|15765.11|15845.19|15765.19|15845.33|15765.33|15845.11|15765.11|10
1720862080000|2024-07-13 09:14:40|15845.2|15765.2|15844.82|15764.82|15845.2|15765.2|15844.82|15764.82|9
1720862090000|2024-07-13 09:14:50|15844.83|15764.83|15845.13|15765.13|15845.46|15765.46|15844.83|15764.83|10
1720862100000|2024-07-13 09:15:00|15844.84|15764.84|15844.65|15764.65|15844.86|15764.86|15844.64|15764.64|8
1720862110000|2024-07-13 09:15:10|15844.08|15764.08|15843.74|15763.74|15845.24|15765.24|15843.74|15763.74|10
1720862120000|2024-07-13 09:15:20|15843.68|15763.68|15843.54|15763.54|15843.68|15763.68|15843.31|15763.31|9
1720862130000|2024-07-13 09:15:30|15843.5|15763.5|15843.28|15763.28|15843.57|15763.57|15843.27|15763.27|9
1720862140000|2024-07-13 09:15:40|15843.26|15763.26|15843.05|15763.05|15843.26|15763.26|15842.74|15762.74|10
1720862150000|2024-07-13 09:15:50|15843.17|15763.17|15843.77|15763.77|15844.36|15764.36|15843.17|15763.17|10
1720862160000|2024-07-13 09:16:00|15844.01|15764.01|15844.86|15764.86|15844.86|15764.86|15843.99|15763.99|8
1720862170000|2024-07-13 09:16:10|15844.87|15764.87|15843.79|15763.79|15844.87|15764.87|15843.79|15763.79|9
1720862180000|2024-07-13 09:16:20|15843.87|15763.87|15844.11|15764.11|15844.15|15764.15|15843.86|15763.86|9
1720862190000|2024-07-13 09:16:30|15843.98|15763.98|15844.41|15764.41|15844.41|15764.41|15843.52|15763.52|10
1720862200000|2024-07-13 09:16:40|15844.44|15764.44|15845.51|15765.51|15845.51|15765.51|15844.25|15764.25|8
1720862210000|2024-07-13 09:16:50|15845.53|15765.53|15846.37|15766.37|15846.37|15766.37|15845.48|15765.48|9
1720862220000|2024-07-13 09:17:00|15846.49|15766.49|15849.7|15769.7|15849.78|15769.78|15846.49|15766.49|10
1720862230000|2024-07-13 09:17:10|15849.6|15769.6|15849.45|15769.45|15849.62|15769.62|15849.39|15769.39|9
1720862240000|2024-07-13 09:17:20|15849.54|15769.54|15849.02|15769.02|15849.83|15769.83|15848.79|15768.79|9
1720862250000|2024-07-13 09:17:30|15849.18|15769.18|15849.35|15769.35|15849.64|15769.64|15849.18|15769.18|10
1720862260000|2024-07-13 09:17:40|15849.82|15769.82|15850.75|15770.75|15850.75|15770.75|15849.82|15769.82|9
1720862270000|2024-07-13 09:17:50|15850.71|15770.71|15849.81|15769.81|15850.8|15770.8|15849.65|15769.65|9
1720862280000|2024-07-13 09:18:00|15849.87|15769.87|15850.06|15770.06|15850.28|15770.28|15849.54|15769.54|9
1720862290000|2024-07-13 09:18:10|15850.26|15770.26|15850.08|15770.08|15850.46|15770.46|15850.08|15770.08|10
1720862300000|2024-07-13 09:18:20|15849.99|15769.99|15850.05|15770.05|15850.08|15770.08|15849.63|15769.63|9
1720862310000|2024-07-13 09:18:30|15850.16|15770.16|15851.85|15771.85|15851.85|15771.85|15850.16|15770.16|10
1720862320000|2024-07-13 09:18:40|15852.24|15772.24|15853.39|15773.39|15853.52|15773.52|15852.24|15772.24|10
1720862330000|2024-07-13 09:18:50|15853.55|15773.55|15853.47|15773.47|15853.86|15773.86|15853.33|15773.33|9
1720862340000|2024-07-13 09:19:00|15853.5|15773.5|15857.64|15777.64|15857.64|15777.64|15853.5|15773.5|9
1720862350000|2024-07-13 09:19:10|15857.37|15777.37|15857.33|15777.33|15857.47|15777.47|15857.2|15777.2|10
1720862360000|2024-07-13 09:19:20|15857.42|15777.42|15857.98|15777.98|15858.06|15778.06|15857.41|15777.41|9
1720862370000|2024-07-13 09:19:30|15858.18|15778.18|15857.81|15777.81|15859.38|15779.38|15857.81|15777.81|10
1720862380000|2024-07-13 09:19:40|15857.98|15777.98|15859.85|15779.85|15860.06|15780.06|15857.98|15777.98|9
1720862390000|2024-07-13 09:19:50|15860.04|15780.04|15860.1|15780.1|15860.13|15780.13|15859.94|15779.94|8
1720862400000|2024-07-13 09:20:00|15860.01|15780.01|15859.78|15779.78|15860.16|15780.16|15859.71|15779.71|10
1720862410000|2024-07-13 09:20:10|15859.59|15779.59|15860.9|15780.9|15860.98|15780.98|15859.59|15779.59|10
1720862420000|2024-07-13 09:20:20|15860.85|15780.85|15862.32|15782.32|15862.32|15782.32|15860.85|15780.85|9
1720862430000|2024-07-13 09:20:30|15862.43|15782.43|15864.33|15784.33|15864.33|15784.33|15862.29|15782.29|10
1720862440000|2024-07-13 09:20:40|15864.1|15784.1|15865.02|15785.02|15865.28|15785.28|15863.79|15783.79|10
1720862450000|2024-07-13 09:20:50|15864.95|15784.95|15866.58|15786.58|15866.58|15786.58|15864.95|15784.95|10
1720862460000|2024-07-13 09:21:00|15866.84|15786.84|15870.31|15790.31|15870.31|15790.31|15866.84|15786.84|10
1720862470000|2024-07-13 09:21:10|15870.26|15790.26|15870.43|15790.43|15870.75|15790.75|15870.26|15790.26|10
1720862480000|2024-07-13 09:21:20|15870.37|15790.37|15870.65|15790.65|15870.65|15790.65|15870.31|15790.31|10
1720862490000|2024-07-13 09:21:30|15870.55|15790.55|15870.18|15790.18|15870.55|15790.55|15869.93|15789.93|9
1720862500000|2024-07-13 09:21:40|15870.13|15790.13|15870.1|15790.1|15870.42|15790.42|15870.07|15790.07|9
1720862510000|2024-07-13 09:21:50|15870.36|15790.36|15872|15792|15872|15792|15870.36|15790.36|9
1720862520000|2024-07-13 09:22:00|15871.98|15791.98|15870.16|15790.16|15872.05|15792.05|15870.16|15790.16|10
1720862530000|2024-07-13 09:22:10|15870.1|15790.1|15869.05|15789.05|15871.08|15791.08|15869.05|15789.05|10
1720862540000|2024-07-13 09:22:20|15870.1|15790.1|15874.81|15794.81|15875.34|15795.34|15870.1|15790.1|10
1720862550000|2024-07-13 09:22:30|15874.92|15794.92|15876.38|15796.38|15876.45|15796.45|15874.92|15794.92|9
1720862560000|2024-07-13 09:22:40|15876.44|15796.44|15877.88|15797.88|15877.88|15797.88|15876.43|15796.43|10
1720862570000|2024-07-13 09:22:50|15878.02|15798.02|15879.95|15799.95|15880|15800|15878.02|15798.02|10
1720862580000|2024-07-13 09:23:00|15880.9|15800.9|15881.26|15801.26|15881.67|15801.67|15880.85|15800.85|10
1720862590000|2024-07-13 09:23:10|15881.13|15801.13|15880.08|15800.08|15881.13|15801.13|15879.74|15799.74|10
1720862600000|2024-07-13 09:23:20|15880.17|15800.17|15881.83|15801.83|15882.01|15802.01|15880.17|15800.17|9
1720862610000|2024-07-13 09:23:30|15881.67|15801.67|15883.2|15803.2|15883.86|15803.86|15881.67|15801.67|10
1720862620000|2024-07-13 09:23:40|15882.96|15802.96|15884.26|15804.26|15884.48|15804.48|15882.96|15802.96|10
1720862630000|2024-07-13 09:23:50|15886.3|15806.3|15886.36|15806.36|15886.58|15806.58|15886.3|15806.3|10
1720862640000|2024-07-13 09:24:00|15886.3|15806.3|15885.67|15805.67|15886.3|15806.3|15885.67|15805.67|10
1720862650000|2024-07-13 09:24:10|15885.45|15805.45|15884|15804|15885.45|15805.45|15884|15804|10
1720862660000|2024-07-13 09:24:20|15883.48|15803.48|15882.95|15802.95|15883.48|15803.48|15882.74|15802.74|9
1720862670000|2024-07-13 09:24:30|15882.81|15802.81|15883.26|15803.26|15883.26|15803.26|15882.63|15802.63|9
1720862680000|2024-07-13 09:24:40|15883.17|15803.17|15883|15803|15883.28|15803.28|15882.87|15802.87|10
1720862690000|2024-07-13 09:24:50|15882.95|15802.95|15881.51|15801.51|15882.95|15802.95|15881.51|15801.51|10
1720862700000|2024-07-13 09:25:00|15881.25|15801.25|15880.54|15800.54|15881.25|15801.25|15880.31|15800.31|9
1720862710000|2024-07-13 09:25:10|15880.69|15800.69|15881.21|15801.21|15881.22|15801.22|15880.65|15800.65|10
1720862720000|2024-07-13 09:25:20|15881.29|15801.29|15880.12|15800.12|15881.29|15801.29|15880.12|15800.12|10
1720862730000|2024-07-13 09:25:30|15880.42|15800.42|15880.46|15800.46|15880.47|15800.47|15880.4|15800.4|8
1720862740000|2024-07-13 09:25:40|15880.57|15800.57|15881.64|15801.64|15881.64|15801.64|15880.06|15800.06|10
1720862750000|2024-07-13 09:25:50|15881.85|15801.85|15881.54|15801.54|15881.87|15801.87|15881.29|15801.29|10
1720862760000|2024-07-13 09:26:00|15881.21|15801.21|15881.2|15801.2|15881.23|15801.23|15880.95|15800.95|10
1720862770000|2024-07-13 09:26:10|15881.12|15801.12|15880.84|15800.84|15881.53|15801.53|15880.84|15800.84|10
1720862780000|2024-07-13 09:26:20|15881.85|15801.85|15883.56|15803.56|15884.33|15804.33|15881.85|15801.85|10
1720862790000|2024-07-13 09:26:30|15883.48|15803.48|15882.61|15802.61|15883.64|15803.64|15882.29|15802.29|9
1720862800000|2024-07-13 09:26:40|15882.68|15802.68|15882.1|15802.1|15883.1|15803.1|15882.1|15802.1|10
1720862810000|2024-07-13 09:26:50|15882.33|15802.33|15882.24|15802.24|15882.44|15802.44|15882.19|15802.19|9
1720862820000|2024-07-13 09:27:00|15882.23|15802.23|15881.83|15801.83|15882.23|15802.23|15881.68|15801.68|10
1720862830000|2024-07-13 09:27:10|15881.95|15801.95|15883.63|15803.63|15883.63|15803.63|15881.95|15801.95|10
1720862840000|2024-07-13 09:27:20|15883.59|15803.59|15885.19|15805.19|15885.19|15805.19|15883.59|15803.59|9
1720862850000|2024-07-13 09:27:30|15885.45|15805.45|15887.05|15807.05|15887.05|15807.05|15885.45|15805.45|10
1720862860000|2024-07-13 09:27:40|15887.2|15807.2|15889.5|15809.5|15889.5|15809.5|15887.2|15807.2|10
1720862870000|2024-07-13 09:27:50|15889.49|15809.49|15892.18|15812.18|15892.18|15812.18|15889.49|15809.49|10
1720862880000|2024-07-13 09:28:00|15893.87|15813.87|15892.31|15812.31|15894.32|15814.32|15892.31|15812.31|10
1720862890000|2024-07-13 09:28:10|15892.64|15812.64|15897.41|15817.41|15897.77|15817.77|15892.64|15812.64|10
1720862900000|2024-07-13 09:28:20|15898.55|15818.55|15899.3|15819.3|15899.84|15819.84|15898.55|15818.55|10
1720862910000|2024-07-13 09:28:30|15898.8|15818.8|15901.13|15821.13|15901.13|15821.13|15898.8|15818.8|10
1720862920000|2024-07-13 09:28:40|15900.88|15820.88|15901.78|15821.78|15901.86|15821.86|15900.88|15820.88|10
1720862930000|2024-07-13 09:28:50|15902.83|15822.83|15904.62|15824.62|15904.62|15824.62|15902.83|15822.83|10
1720862940000|2024-07-13 09:29:00|15904.94|15824.94|15905.68|15825.68|15905.68|15825.68|15902.9|15822.9|10
1720862950000|2024-07-13 09:29:10|15906.13|15826.13|15908.06|15828.06|15908.06|15828.06|15906.13|15826.13|9
1720862960000|2024-07-13 09:29:20|15908.22|15828.22|15908.09|15828.09|15908.69|15828.69|15908.09|15828.09|10
1720862970000|2024-07-13 09:29:30|15907.42|15827.42|15906.65|15826.65|15907.42|15827.42|15906.65|15826.65|10
1720862980000|2024-07-13 09:29:40|15906.54|15826.54|15909.61|15829.61|15909.61|15829.61|15906.45|15826.45|8
1720862990000|2024-07-13 09:29:50|15910.21|15830.21|15910.39|15830.39|15910.61|15830.61|15909.86|15829.86|10
1720863000000|2024-07-13 09:30:00|15910.3|15830.3|15913.55|15833.55|15913.55|15833.55|15910.12|15830.12|10
1720863010000|2024-07-13 09:30:10|15914.54|15834.54|15927.57|15847.57|15927.57|15847.57|15914.54|15834.54|10
1720863020000|2024-07-13 09:30:20|15929.71|15849.71|15932.55|15852.55|15932.55|15852.55|15929.71|15849.71|10
1720863030000|2024-07-13 09:30:30|15932.59|15852.59|15930.47|15850.47|15932.59|15852.59|15930.47|15850.47|10
1720863040000|2024-07-13 09:30:40|15929.4|15849.4|15930.33|15850.33|15930.33|15850.33|15928.41|15848.41|10
1720863050000|2024-07-13 09:30:50|15930.37|15850.37|15932.56|15852.56|15932.56|15852.56|15930.37|15850.37|10
1720863060000|2024-07-13 09:31:00|15933.82|15853.82|15935.56|15855.56|15936.04|15856.04|15933.82|15853.82|10
1720863070000|2024-07-13 09:31:10|15935.6|15855.6|15932.8|15852.8|15935.6|15855.6|15932.79|15852.79|10
1720863080000|2024-07-13 09:31:20|15932.43|15852.43|15929.31|15849.31|15932.43|15852.43|15929.31|15849.31|10
1720863090000|2024-07-13 09:31:30|15929.28|15849.28|15929.44|15849.44|15929.81|15849.81|15929.16|15849.16|10
1720863100000|2024-07-13 09:31:40|15929.07|15849.07|15928.31|15848.31|15929.07|15849.07|15927.02|15847.02|10
1720863110000|2024-07-13 09:31:50|15928.02|15848.02|15926.15|15846.15|15928.02|15848.02|15926.15|15846.15|10
1720863120000|2024-07-13 09:32:00|15925.87|15845.87|15924.9|15844.9|15926.26|15846.26|15923.56|15843.56|10
1720863130000|2024-07-13 09:32:10|15925.53|15845.53|15925.87|15845.87|15925.87|15845.87|15923.89|15843.89|10
1720863140000|2024-07-13 09:32:20|15925.18|15845.18|15926.73|15846.73|15926.73|15846.73|15925.18|15845.18|10
1720863150000|2024-07-13 09:32:30|15926.81|15846.81|15929.11|15849.11|15929.11|15849.11|15926.81|15846.81|10
1720863160000|2024-07-13 09:32:40|15929.32|15849.32|15929.76|15849.76|15930.06|15850.06|15929.24|15849.24|10
1720863170000|2024-07-13 09:32:50|15930.47|15850.47|15931.01|15851.01|15931.12|15851.12|15930.36|15850.36|10
1720863180000|2024-07-13 09:33:00|15931.07|15851.07|15932.08|15852.08|15932.3|15852.3|15931.07|15851.07|10
1720863190000|2024-07-13 09:33:10|15931.96|15851.96|15931.54|15851.54|15931.96|15851.96|15931.49|15851.49|8
1720863200000|2024-07-13 09:33:20|15931.28|15851.28|15933.67|15853.67|15933.67|15853.67|15930.77|15850.77|10
1720863210000|2024-07-13 09:33:30|15935.05|15855.05|15935.81|15855.81|15935.81|15855.81|15934.39|15854.39|10
1720863220000|2024-07-13 09:33:40|15935.87|15855.87|15935.88|15855.88|15936.65|15856.65|15935.87|15855.87|10
1720863230000|2024-07-13 09:33:50|15935.57|15855.57|15935.71|15855.71|15935.71|15855.71|15935.02|15855.02|9
1720863240000|2024-07-13 09:34:00|15935.72|15855.72|15934.93|15854.93|15935.72|15855.72|15934.69|15854.69|10
1720863250000|2024-07-13 09:34:10|15934.76|15854.76|15934.1|15854.1|15934.76|15854.76|15933.72|15853.72|10
1720863260000|2024-07-13 09:34:20|15933.94|15853.94|15932.21|15852.21|15933.94|15853.94|15932.21|15852.21|10
1720863270000|2024-07-13 09:34:30|15931.7|15851.7|15929.21|15849.21|15931.7|15851.7|15929.21|15849.21|9
1720863280000|2024-07-13 09:34:40|15928.82|15848.82|15928.25|15848.25|15929.09|15849.09|15928.25|15848.25|10
1720863290000|2024-07-13 09:34:50|15927.01|15847.01|15925.86|15845.86|15927.61|15847.61|15925.86|15845.86|9
1720863300000|2024-07-13 09:35:00|15925.84|15845.84|15924.58|15844.58|15926.32|15846.32|15924.58|15844.58|9
1720863310000|2024-07-13 09:35:10|15925.2|15845.2|15926.12|15846.12|15926.26|15846.26|15925.2|15845.2|10
1720863320000|2024-07-13 09:35:20|15926.13|15846.13|15926.39|15846.39|15926.39|15846.39|15925.32|15845.32|9
1720863330000|2024-07-13 09:35:30|15926.33|15846.33|15926.09|15846.09|15926.54|15846.54|15925.68|15845.68|10
1720863340000|2024-07-13 09:35:40|15926.12|15846.12|15925.26|15845.26|15926.12|15846.12|15925.23|15845.23|10
1720863350000|2024-07-13 09:35:50|15924.95|15844.95|15922.83|15842.83|15924.95|15844.95|15922.3|15842.3|10
1720863360000|2024-07-13 09:36:00|15922.34|15842.34|15924.01|15844.01|15924.01|15844.01|15922.34|15842.34|9
1720863370000|2024-07-13 09:36:10|15923.97|15843.97|15922.05|15842.05|15924.17|15844.17|15922.05|15842.05|9
1720863380000|2024-07-13 09:36:20|15921.75|15841.75|15918.67|15838.67|15921.75|15841.75|15918.67|15838.67|10
1720863390000|2024-07-13 09:36:30|15918.47|15838.47|15917.11|15837.11|15918.47|15838.47|15917.11|15837.11|10
1720863400000|2024-07-13 09:36:40|15917.21|15837.21|15916.64|15836.64|15917.21|15837.21|15916.64|15836.64|10
1720863410000|2024-07-13 09:36:50|15916.86|15836.86|15915.31|15835.31|15917.05|15837.05|15915.31|15835.31|9
1720863420000|2024-07-13 09:37:00|15915.38|15835.38|15916.01|15836.01|15916.08|15836.08|15915.24|15835.24|10
1720863430000|2024-07-13 09:37:10|15916.06|15836.06|15916.2|15836.2|15918.18|15838.18|15915.82|15835.82|10
1720863440000|2024-07-13 09:37:20|15916.18|15836.18|15919.8|15839.8|15920.05|15840.05|15916.18|15836.18|10
1720863450000|2024-07-13 09:37:30|15920.15|15840.15|15919.47|15839.47|15920.73|15840.73|15919.47|15839.47|10
1720863460000|2024-07-13 09:37:40|15919.56|15839.56|15919.2|15839.2|15919.56|15839.56|15919.2|15839.2|10
1720863470000|2024-07-13 09:37:50|15916.48|15836.48|15915.38|15835.38|15916.48|15836.48|15915.38|15835.38|10
1720863480000|2024-07-13 09:38:00|15915.39|15835.39|15916.73|15836.73|15916.73|15836.73|15915.39|15835.39|10
1720863490000|2024-07-13 09:38:10|15916.37|15836.37|15915.72|15835.72|15916.37|15836.37|15915.69|15835.69|9
1720863500000|2024-07-13 09:38:20|15915.5|15835.5|15915.18|15835.18|15915.5|15835.5|15914.68|15834.68|10
1720863510000|2024-07-13 09:38:30|15915.37|15835.37|15916.55|15836.55|15916.55|15836.55|15915.37|15835.37|10
1720863520000|2024-07-13 09:38:40|15916.43|15836.43|15916.06|15836.06|15916.82|15836.82|15916.06|15836.06|10
1720863530000|2024-07-13 09:38:50|15916.05|15836.05|15915.98|15835.98|15916.22|15836.22|15915.88|15835.88|10
1720863540000|2024-07-13 09:39:00|15915.96|15835.96|15914.7|15834.7|15915.99|15835.99|15914.68|15834.68|10
1720863550000|2024-07-13 09:39:10|15914.83|15834.83|15914.06|15834.06|15914.83|15834.83|15914.06|15834.06|10
1720863560000|2024-07-13 09:39:20|15914.14|15834.14|15914.26|15834.26|15914.32|15834.32|15913.93|15833.93|10
1720863570000|2024-07-13 09:39:30|15914.17|15834.17|15914.61|15834.61|15914.75|15834.75|15914.17|15834.17|10
1720863580000|2024-07-13 09:39:40|15914.8|15834.8|15912.74|15832.74|15914.85|15834.85|15912.74|15832.74|10
1720863590000|2024-07-13 09:39:50|15914.59|15834.59|15915.87|15835.87|15915.87|15835.87|15914.59|15834.59|9
1720863600000|2024-07-13 09:40:00|15915.84|15835.84|15917.52|15837.52|15917.52|15837.52|15915.62|15835.62|10
1720863610000|2024-07-13 09:40:10|15917.54|15837.54|15915.94|15835.94|15917.56|15837.56|15915.94|15835.94|9
1720863620000|2024-07-13 09:40:20|15915.69|15835.69|15915.22|15835.22|15915.69|15835.69|15915.22|15835.22|8
1720863630000|2024-07-13 09:40:30|15915.13|15835.13|15914.91|15834.91|15915.13|15835.13|15914.62|15834.62|9
1720863640000|2024-07-13 09:40:40|15914.49|15834.49|15911.97|15831.97|15914.49|15834.49|15911.97|15831.97|10
1720863650000|2024-07-13 09:40:50|15911.91|15831.91|15911.9|15831.9|15911.93|15831.93|15911.72|15831.72|8
1720863660000|2024-07-13 09:41:00|15912.24|15832.24|15912.32|15832.32|15912.54|15832.54|15911.74|15831.74|10
1720863670000|2024-07-13 09:41:10|15912.33|15832.33|15912.36|15832.36|15912.99|15832.99|15912.25|15832.25|10
1720863680000|2024-07-13 09:41:20|15912.28|15832.28|15912.4|15832.4|15912.58|15832.58|15912.22|15832.22|10
1720863690000|2024-07-13 09:41:30|15912.35|15832.35|15912.26|15832.26|15912.4|15832.4|15912.22|15832.22|10
1720863700000|2024-07-13 09:41:40|15912.27|15832.27|15910.85|15830.85|15912.47|15832.47|15910.75|15830.75|10
1720863710000|2024-07-13 09:41:50|15911.38|15831.38|15912.73|15832.73|15912.73|15832.73|15911.38|15831.38|10
1720863720000|2024-07-13 09:42:00|15912.62|15832.62|15912.7|15832.7|15912.7|15832.7|15911.85|15831.85|9
1720863730000|2024-07-13 09:42:10|15912.86|15832.86|15913.75|15833.75|15913.75|15833.75|15911.31|15831.31|10
1720863740000|2024-07-13 09:42:20|15912.85|15832.85|15914.41|15834.41|15914.41|15834.41|15912.19|15832.19|10
1720863750000|2024-07-13 09:42:30|15914.59|15834.59|15915.34|15835.34|15915.34|15835.34|15914.59|15834.59|9
1720863760000|2024-07-13 09:42:40|15915.24|15835.24|15916.04|15836.04|15916.1|15836.1|15915.24|15835.24|8
1720863770000|2024-07-13 09:42:50|15916.1|15836.1|15916.21|15836.21|15916.27|15836.27|15915.9|15835.9|8
1720863780000|2024-07-13 09:43:00|15916.23|15836.23|15916.86|15836.86|15916.94|15836.94|15916.23|15836.23|9
1720863790000|2024-07-13 09:43:10|15917.1|15837.1|15916.97|15836.97|15917.4|15837.4|15916.89|15836.89|10
1720863800000|2024-07-13 09:43:20|15916.35|15836.35|15916.33|15836.33|15916.39|15836.39|15916.21|15836.21|9
1720863810000|2024-07-13 09:43:30|15915.79|15835.79|15914.95|15834.95|15915.79|15835.79|15914.74|15834.74|10
1720863820000|2024-07-13 09:43:40|15914.88|15834.88|15914.56|15834.56|15914.89|15834.89|15914.56|15834.56|4
1720863830000|2024-07-13 09:43:50|15914.55|15834.55|15913.95|15833.95|15914.55|15834.55|15913.95|15833.95|9
1720863840000|2024-07-13 09:44:00|15914.09|15834.09|15914.3|15834.3|15914.3|15834.3|15913.94|15833.94|10
1720863850000|2024-07-13 09:44:10|15914.31|15834.31|15914.35|15834.35|15914.37|15834.37|15913.55|15833.55|8
1720863860000|2024-07-13 09:44:20|15914.68|15834.68|15917|15837|15917|15837|15914.68|15834.68|10
1720863870000|2024-07-13 09:44:30|15916.47|15836.47|15916.91|15836.91|15917.27|15837.27|15916.47|15836.47|8
1720863880000|2024-07-13 09:44:40|15916.95|15836.95|15917.31|15837.31|15917.33|15837.33|15916.69|15836.69|10
1720863890000|2024-07-13 09:44:50|15916.95|15836.95|15916.49|15836.49|15916.95|15836.95|15916.35|15836.35|9
1720863900000|2024-07-13 09:45:00|15916.58|15836.58|15916.79|15836.79|15916.81|15836.81|15916.42|15836.42|8
1720863910000|2024-07-13 09:45:10|15916.76|15836.76|15916.88|15836.88|15916.98|15836.98|15916.76|15836.76|10
1720863920000|2024-07-13 09:45:20|15916.93|15836.93|15916.53|15836.53|15916.93|15836.93|15916.53|15836.53|10
1720863930000|2024-07-13 09:45:30|15916.52|15836.52|15917.03|15837.03|15917.03|15837.03|15916.52|15836.52|10
1720863940000|2024-07-13 09:45:40|15917.04|15837.04|15917.44|15837.44|15917.71|15837.71|15917.04|15837.04|10
1720863950000|2024-07-13 09:45:50|15917.46|15837.46|15917.08|15837.08|15917.46|15837.46|15917.07|15837.07|10
1720863960000|2024-07-13 09:46:00|15917.11|15837.11|15917.02|15837.02|15917.2|15837.2|15916.98|15836.98|9
1720863970000|2024-07-13 09:46:10|15917.14|15837.14|15916.84|15836.84|15917.14|15837.14|15916.83|15836.83|10
1720863980000|2024-07-13 09:46:20|15916.8|15836.8|15917.68|15837.68|15917.95|15837.95|15916.8|15836.8|10
1720863990000|2024-07-13 09:46:30|15917.69|15837.69|15917.39|15837.39|15917.86|15837.86|15917.39|15837.39|10
1720864000000|2024-07-13 09:46:40|15917.38|15837.38|15917.22|15837.22|15917.38|15837.38|15917.22|15837.22|9
1720864010000|2024-07-13 09:46:50|15917.05|15837.05|15916.15|15836.15|15917.05|15837.05|15916.08|15836.08|10
1720864020000|2024-07-13 09:47:00|15915.84|15835.84|15914.79|15834.79|15915.84|15835.84|15914.78|15834.78|10
1720864030000|2024-07-13 09:47:10|15914.83|15834.83|15914.14|15834.14|15914.85|15834.85|15914.13|15834.13|10
1720864040000|2024-07-13 09:47:20|15914.12|15834.12|15914.3|15834.3|15914.33|15834.33|15914.12|15834.12|7
1720864050000|2024-07-13 09:47:30|15914.21|15834.21|15915.14|15835.14|15915.14|15835.14|15913.79|15833.79|9
1720864060000|2024-07-13 09:47:40|15915.03|15835.03|15916.11|15836.11|15916.11|15836.11|15915.03|15835.03|9
1720864070000|2024-07-13 09:47:50|15916.26|15836.26|15918.07|15838.07|15918.08|15838.08|15916.26|15836.26|9
1720864080000|2024-07-13 09:48:00|15918.21|15838.21|15918.33|15838.33|15918.36|15838.36|15918.21|15838.21|6
1720864090000|2024-07-13 09:48:10|15918.39|15838.39|15918.57|15838.57|15918.82|15838.82|15918.39|15838.39|9
1720864100000|2024-07-13 09:48:20|15918.48|15838.48|15918.18|15838.18|15918.73|15838.73|15918.12|15838.12|10
1720864110000|2024-07-13 09:48:30|15918.31|15838.31|15916.79|15836.79|15918.31|15838.31|15916.51|15836.51|10
1720864120000|2024-07-13 09:48:40|15916.98|15836.98|15916.93|15836.93|15917.14|15837.14|15916.93|15836.93|9
1720864130000|2024-07-13 09:48:50|15916.94|15836.94|15916.93|15836.93|15916.96|15836.96|15916.85|15836.85|7
1720864140000|2024-07-13 09:49:00|15916.92|15836.92|15916.53|15836.53|15916.93|15836.93|15916.53|15836.53|10
1720864150000|2024-07-13 09:49:10|15916.35|15836.35|15916.21|15836.21|15916.47|15836.47|15916.2|15836.2|10
1720864160000|2024-07-13 09:49:20|15916.19|15836.19|15916.21|15836.21|15916.51|15836.51|15916.17|15836.17|10
1720864170000|2024-07-13 09:49:30|15916.19|15836.19|15915.19|15835.19|15916.19|15836.19|15915.19|15835.19|10
1720864180000|2024-07-13 09:49:40|15915.11|15835.11|15912.83|15832.83|15915.11|15835.11|15912.83|15832.83|9
1720864190000|2024-07-13 09:49:50|15912.88|15832.88|15912.51|15832.51|15912.88|15832.88|15912.51|15832.51|9
1720864200000|2024-07-13 09:50:00|15912.46|15832.46|15911.87|15831.87|15912.46|15832.46|15911.45|15831.45|10
1720864210000|2024-07-13 09:50:10|15911.84|15831.84|15911.73|15831.73|15911.99|15831.99|15911.71|15831.71|10
1720864220000|2024-07-13 09:50:20|15911.65|15831.65|15911.25|15831.25|15911.67|15831.67|15911.23|15831.23|8
1720864230000|2024-07-13 09:50:30|15911.21|15831.21|15909.96|15829.96|15911.21|15831.21|15909.96|15829.96|10
1720864240000|2024-07-13 09:50:40|15910.04|15830.04|15909.99|15829.99|15910.17|15830.17|15909.92|15829.92|10
1720864250000|2024-07-13 09:50:50|15909.96|15829.96|15910.52|15830.52|15910.52|15830.52|15909.91|15829.91|10
1720864260000|2024-07-13 09:51:00|15910.33|15830.33|15909.87|15829.87|15910.33|15830.33|15909.87|15829.87|10
1720864270000|2024-07-13 09:51:10|15909.94|15829.94|15909.91|15829.91|15910.04|15830.04|15909.91|15829.91|9
1720864280000|2024-07-13 09:51:20|15909.92|15829.92|15910.51|15830.51|15910.51|15830.51|15909.57|15829.57|10
1720864290000|2024-07-13 09:51:30|15910.64|15830.64|15913.24|15833.24|15913.24|15833.24|15910.64|15830.64|10
1720864300000|2024-07-13 09:51:40|15913.16|15833.16|15915.42|15835.42|15915.42|15835.42|15912.98|15832.98|9
1720864310000|2024-07-13 09:51:50|15916.57|15836.57|15916.99|15836.99|15916.99|15836.99|15916.47|15836.47|9
1720864320000|2024-07-13 09:52:00|15916.7|15836.7|15917|15837|15917.1|15837.1|15916.7|15836.7|9
1720864330000|2024-07-13 09:52:10|15917.06|15837.06|15917.38|15837.38|15917.46|15837.46|15917.06|15837.06|10
1720864340000|2024-07-13 09:52:20|15917.52|15837.52|15917.83|15837.83|15918.3|15838.3|15917.52|15837.52|10
1720864350000|2024-07-13 09:52:30|15917.65|15837.65|15917.35|15837.35|15918.04|15838.04|15917.35|15837.35|9
1720864360000|2024-07-13 09:52:40|15917.42|15837.42|15917.75|15837.75|15917.75|15837.75|15917.23|15837.23|10
1720864370000|2024-07-13 09:52:50|15917.67|15837.67|15921.22|15841.22|15921.28|15841.28|15917.41|15837.41|10
1720864380000|2024-07-13 09:53:00|15921.25|15841.25|15924.27|15844.27|15924.27|15844.27|15921.25|15841.25|10
1720864390000|2024-07-13 09:53:10|15924.83|15844.83|15926.44|15846.44|15926.44|15846.44|15924.83|15844.83|10
1720864400000|2024-07-13 09:53:20|15926.56|15846.56|15927.14|15847.14|15927.14|15847.14|15926.53|15846.53|10
1720864410000|2024-07-13 09:53:30|15927.12|15847.12|15928.4|15848.4|15928.63|15848.63|15927.12|15847.12|9
1720864420000|2024-07-13 09:53:40|15928.32|15848.32|15929.17|15849.17|15929.17|15849.17|15928.21|15848.21|10
1720864430000|2024-07-13 09:53:50|15929.15|15849.15|15929.71|15849.71|15930.17|15850.17|15929|15849|10
1720864440000|2024-07-13 09:54:00|15929.85|15849.85|15927.69|15847.69|15929.85|15849.85|15927.24|15847.24|10
1720864450000|2024-07-13 09:54:10|15927.88|15847.88|15927.27|15847.27|15928.01|15848.01|15927.26|15847.26|10
1720864460000|2024-07-13 09:54:20|15926.78|15846.78|15925.19|15845.19|15926.94|15846.94|15925.19|15845.19|10
1720864470000|2024-07-13 09:54:30|15925.06|15845.06|15926.64|15846.64|15926.64|15846.64|15924.9|15844.9|10
1720864480000|2024-07-13 09:54:40|15927.03|15847.03|15928.65|15848.65|15928.89|15848.89|15927.03|15847.03|10
1720864490000|2024-07-13 09:54:50|15928.58|15848.58|15932.34|15852.34|15932.34|15852.34|15928.58|15848.58|10
1720864500000|2024-07-13 09:55:00|15932.42|15852.42|15932.91|15852.91|15932.99|15852.99|15932.42|15852.42|9
1720864510000|2024-07-13 09:55:10|15933.1|15853.1|15935.92|15855.92|15935.92|15855.92|15933.06|15853.06|9
1720864520000|2024-07-13 09:55:20|15935.62|15855.62|15937.38|15857.38|15937.38|15857.38|15935.62|15855.62|10
1720864530000|2024-07-13 09:55:30|15937.64|15857.64|15947.47|15867.47|15947.47|15867.47|15937.64|15857.64|10
1720864540000|2024-07-13 09:55:40|15953.91|15873.91|15991.63|15911.63|15991.64|15911.64|15953.91|15873.91|10
1720864550000|2024-07-13 09:55:50|15991.45|15911.45|15980.31|15900.31|15991.45|15911.45|15980.31|15900.31|10
1720864560000|2024-07-13 09:56:00|15981.48|15901.48|15977.21|15897.21|15981.48|15901.48|15975.35|15895.35|10
1720864570000|2024-07-13 09:56:10|15975.6|15895.6|15973.25|15893.25|15975.6|15895.6|15972.99|15892.99|10
1720864580000|2024-07-13 09:56:20|15974.88|15894.88|15978.91|15898.91|15978.91|15898.91|15974.88|15894.88|10
1720864590000|2024-07-13 09:56:30|15978.84|15898.84|15978.05|15898.05|15980.95|15900.95|15978.04|15898.04|10
1720864600000|2024-07-13 09:56:40|15978.15|15898.15|15975.45|15895.45|15978.15|15898.15|15975.42|15895.42|10
1720864610000|2024-07-13 09:56:50|15975.62|15895.62|15975.36|15895.36|15975.95|15895.95|15975.31|15895.31|10
1720864620000|2024-07-13 09:57:00|15974.94|15894.94|15972.64|15892.64|15974.94|15894.94|15972.64|15892.64|10
1720864630000|2024-07-13 09:57:10|15972.45|15892.45|15970.44|15890.44|15972.45|15892.45|15970.42|15890.42|10
1720864640000|2024-07-13 09:57:20|15970.32|15890.32|15971.61|15891.61|15972.07|15892.07|15970.12|15890.12|9
1720864650000|2024-07-13 09:57:30|15971.5|15891.5|15971.13|15891.13|15971.5|15891.5|15970.64|15890.64|10
1720864660000|2024-07-13 09:57:40|15970.89|15890.89|15972.91|15892.91|15973.81|15893.81|15970.74|15890.74|10
1720864670000|2024-07-13 09:57:50|15973.01|15893.01|15975.66|15895.66|15975.91|15895.91|15972.89|15892.89|10
1720864680000|2024-07-13 09:58:00|15975.48|15895.48|15975.02|15895.02|15978.18|15898.18|15975.02|15895.02|10
1720864690000|2024-07-13 09:58:10|15975.28|15895.28|15974.26|15894.26|15975.33|15895.33|15973.62|15893.62|9
1720864700000|2024-07-13 09:58:20|15974.37|15894.37|15974.89|15894.89|15975.51|15895.51|15974.37|15894.37|10
1720864710000|2024-07-13 09:58:30|15974.77|15894.77|15973.56|15893.56|15974.85|15894.85|15973.45|15893.45|9
1720864720000|2024-07-13 09:58:40|15973.68|15893.68|15974.83|15894.83|15974.92|15894.92|15973.29|15893.29|10
1720864730000|2024-07-13 09:58:50|15975.24|15895.24|15974.51|15894.51|15975.58|15895.58|15974.05|15894.05|7
1720864740000|2024-07-13 09:59:00|15974.16|15894.16|15974.91|15894.91|15975|15895|15974.02|15894.02|10
1720864750000|2024-07-13 09:59:10|15974.97|15894.97|15974.77|15894.77|15975.47|15895.47|15974.77|15894.77|10
1720864760000|2024-07-13 09:59:20|15974.73|15894.73|15974.41|15894.41|15974.73|15894.73|15974.06|15894.06|10
1720864770000|2024-07-13 09:59:30|15974.07|15894.07|15976.72|15896.72|15976.73|15896.73|15974.07|15894.07|10
1720864780000|2024-07-13 09:59:40|15976.59|15896.59|15976.66|15896.66|15976.86|15896.86|15976.39|15896.39|10
1720864790000|2024-07-13 09:59:50|15979.33|15899.33|15981.09|15901.09|15981.21|15901.21|15979.26|15899.26|10
1720864800000|2024-07-13 10:00:00|15982.08|15902.08|15984.81|15904.81|15984.81|15904.81|15982.06|15902.06|10
1720864810000|2024-07-13 10:00:10|15985.48|15905.48|15988.05|15908.05|15988.05|15908.05|15985.47|15905.47|10
1720864820000|2024-07-13 10:00:20|15988.5|15908.5|15990.88|15910.88|15990.88|15910.88|15988.5|15908.5|10
1720864830000|2024-07-13 10:00:30|15992.16|15912.16|15990.5|15910.5|15993.1|15913.1|15990.5|15910.5|10
1720864840000|2024-07-13 10:00:40|15990.33|15910.33|15997.34|15917.34|15997.68|15917.68|15990.33|15910.33|10
1720864850000|2024-07-13 10:00:50|15996.99|15916.99|15993.55|15913.55|15996.99|15916.99|15993.55|15913.55|10
1720864860000|2024-07-13 10:01:00|15993.57|15913.57|15992.28|15912.28|15993.57|15913.57|15992.07|15912.07|10
1720864870000|2024-07-13 10:01:10|15992.1|15912.1|15990.96|15910.96|15992.29|15912.29|15990.96|15910.96|10
1720864880000|2024-07-13 10:01:20|15991.12|15911.12|15990.7|15910.7|15991.26|15911.26|15990.7|15910.7|10
1720864890000|2024-07-13 10:01:30|15990.61|15910.61|15987.78|15907.78|15990.61|15910.61|15987.78|15907.78|10
1720864900000|2024-07-13 10:01:40|15987.63|15907.63|15985.32|15905.32|15987.63|15907.63|15985.32|15905.32|10
1720864910000|2024-07-13 10:01:50|15985.2|15905.2|15985.36|15905.36|15985.48|15905.48|15984.65|15904.65|10
1720864920000|2024-07-13 10:02:00|15985.75|15905.75|15984.26|15904.26|15985.75|15905.75|15984.26|15904.26|10
1720864930000|2024-07-13 10:02:10|15984.36|15904.36|15981.76|15901.76|15984.54|15904.54|15981.76|15901.76|10
1720864940000|2024-07-13 10:02:20|15981.49|15901.49|15979.67|15899.67|15981.49|15901.49|15979.46|15899.46|10
1720864950000|2024-07-13 10:02:30|15979.23|15899.23|15977.3|15897.3|15979.28|15899.28|15977.3|15897.3|10
1720864960000|2024-07-13 10:02:40|15977.19|15897.19|15975.21|15895.21|15977.19|15897.19|15975.21|15895.21|9
1720864970000|2024-07-13 10:02:50|15975.15|15895.15|15975.85|15895.85|15976.09|15896.09|15974.36|15894.36|10
1720864980000|2024-07-13 10:03:00|15975.75|15895.75|15975.24|15895.24|15975.76|15895.76|15974.08|15894.08|10
1720864990000|2024-07-13 10:03:10|15975.53|15895.53|15974.82|15894.82|15976.54|15896.54|15974.65|15894.65|10
1720865000000|2024-07-13 10:03:20|15975.71|15895.71|15975.22|15895.22|15975.95|15895.95|15975.22|15895.22|10
1720865010000|2024-07-13 10:03:30|15974.65|15894.65|15973.31|15893.31|15974.73|15894.73|15973.16|15893.16|10
1720865020000|2024-07-13 10:03:40|15973.28|15893.28|15969.07|15889.07|15973.28|15893.28|15968.52|15888.52|10
1720865030000|2024-07-13 10:03:50|15969.08|15889.08|15970.02|15890.02|15970.13|15890.13|15969.04|15889.04|9
1720865040000|2024-07-13 10:04:00|15969.87|15889.87|15969.34|15889.34|15969.96|15889.96|15969.13|15889.13|10
1720865050000|2024-07-13 10:04:10|15969.47|15889.47|15969.23|15889.23|15969.97|15889.97|15969.23|15889.23|10
1720865060000|2024-07-13 10:04:20|15968.72|15888.72|15968.23|15888.23|15968.72|15888.72|15967.97|15887.97|10
1720865070000|2024-07-13 10:04:30|15968.1|15888.1|15968.27|15888.27|15968.78|15888.78|15968.1|15888.1|10
1720865080000|2024-07-13 10:04:40|15968.56|15888.56|15968.94|15888.94|15969.03|15889.03|15968.42|15888.42|10
1720865090000|2024-07-13 10:04:50|15969.05|15889.05|15968.98|15888.98|15969.05|15889.05|15968.92|15888.92|7
1720865100000|2024-07-13 10:05:00|15969|15889|15969.85|15889.85|15969.85|15889.85|15969|15889|9
1720865110000|2024-07-13 10:05:10|15969.17|15889.17|15969.22|15889.22|15969.22|15889.22|15969.1|15889.1|10
1720865120000|2024-07-13 10:05:20|15969.25|15889.25|15972.01|15892.01|15972.01|15892.01|15969.25|15889.25|10
1720865130000|2024-07-13 10:05:30|15972.09|15892.09|15973.82|15893.82|15973.82|15893.82|15971.77|15891.77|10
1720865140000|2024-07-13 10:05:40|15973.98|15893.98|15974.24|15894.24|15974.24|15894.24|15973.98|15893.98|10
1720865150000|2024-07-13 10:05:50|15974.5|15894.5|15974.76|15894.76|15975.25|15895.25|15974.5|15894.5|10
1720865160000|2024-07-13 10:06:00|15974.73|15894.73|15974.28|15894.28|15974.88|15894.88|15974.28|15894.28|10
1720865170000|2024-07-13 10:06:10|15974.14|15894.14|15974.02|15894.02|15974.24|15894.24|15973.98|15893.98|10
1720865180000|2024-07-13 10:06:20|15974.04|15894.04|15972.71|15892.71|15974.04|15894.04|15972.69|15892.69|10
1720865190000|2024-07-13 10:06:30|15972.68|15892.68|15971.97|15891.97|15972.68|15892.68|15971.8|15891.8|10
1720865200000|2024-07-13 10:06:40|15972.06|15892.06|15971.47|15891.47|15972.06|15892.06|15971.27|15891.27|10
1720865210000|2024-07-13 10:06:50|15971.52|15891.52|15971.17|15891.17|15971.52|15891.52|15971.17|15891.17|8
1720865220000|2024-07-13 10:07:00|15971.35|15891.35|15971.51|15891.51|15971.76|15891.76|15971.35|15891.35|10
1720865230000|2024-07-13 10:07:10|15971.49|15891.49|15971.23|15891.23|15971.53|15891.53|15971.23|15891.23|9
1720865240000|2024-07-13 10:07:20|15971.22|15891.22|15970.98|15890.98|15971.25|15891.25|15970.81|15890.81|10
1720865250000|2024-07-13 10:07:30|15970.95|15890.95|15971.88|15891.88|15971.88|15891.88|15970.95|15890.95|10
1720865260000|2024-07-13 10:07:40|15971.89|15891.89|15972.05|15892.05|15972.43|15892.43|15971.71|15891.71|9
1720865270000|2024-07-13 10:07:50|15971.97|15891.97|15974.04|15894.04|15974.04|15894.04|15971.93|15891.93|10
1720865280000|2024-07-13 10:08:00|15973.97|15893.97|15974.9|15894.9|15975.3|15895.3|15973.97|15893.97|10
1720865290000|2024-07-13 10:08:10|15974.86|15894.86|15973.97|15893.97|15975.05|15895.05|15973.65|15893.65|10
1720865300000|2024-07-13 10:08:20|15974.61|15894.61|15975.21|15895.21|15975.37|15895.37|15974.61|15894.61|10
1720865310000|2024-07-13 10:08:30|15975.29|15895.29|15976.55|15896.55|15976.62|15896.62|15975.29|15895.29|10
1720865320000|2024-07-13 10:08:40|15976.75|15896.75|15977.35|15897.35|15977.36|15897.36|15976.61|15896.61|8
1720865330000|2024-07-13 10:08:50|15977.39|15897.39|15978.04|15898.04|15978.34|15898.34|15977.39|15897.39|10
1720865340000|2024-07-13 10:09:00|15977.74|15897.74|15978.56|15898.56|15978.56|15898.56|15977.74|15897.74|9
1720865350000|2024-07-13 10:09:10|15978.58|15898.58|15980.1|15900.1|15980.12|15900.12|15978.52|15898.52|10
1720865360000|2024-07-13 10:09:20|15980.12|15900.12|15982.42|15902.42|15982.42|15902.42|15980.12|15900.12|10
1720865370000|2024-07-13 10:09:30|15982.56|15902.56|15987.37|15907.37|15987.37|15907.37|15982.56|15902.56|10
1720865380000|2024-07-13 10:09:40|15987.04|15907.04|15990.17|15910.17|15990.17|15910.17|15986.67|15906.67|10
1720865390000|2024-07-13 10:09:50|15990.07|15910.07|15992.09|15912.09|15992.09|15912.09|15989.91|15909.91|10
1720865400000|2024-07-13 10:10:00|15991.93|15911.93|15992|15912|15992.06|15912.06|15991.81|15911.81|10
1720865410000|2024-07-13 10:10:10|15991.95|15911.95|15992.34|15912.34|15992.34|15912.34|15991.95|15911.95|9
1720865420000|2024-07-13 10:10:20|15992.76|15912.76|15998.34|15918.34|15998.41|15918.41|15992.76|15912.76|10
1720865430000|2024-07-13 10:10:30|15998.35|15918.35|15996.09|15916.09|15998.35|15918.35|15996.09|15916.09|10
1720865440000|2024-07-13 10:10:40|15996.73|15916.73|15994.56|15914.56|15996.73|15916.73|15994.56|15914.56|9
1720865450000|2024-07-13 10:10:50|15995.35|15915.35|15995.14|15915.14|15995.44|15915.44|15995.09|15915.09|10
1720865460000|2024-07-13 10:11:00|15995.44|15915.44|15997.91|15917.91|15997.91|15917.91|15995.3|15915.3|9
1720865470000|2024-07-13 10:11:10|15998.4|15918.4|15997.04|15917.04|15998.89|15918.89|15997.04|15917.04|10
1720865480000|2024-07-13 10:11:20|15996.51|15916.51|15993.31|15913.31|15996.67|15916.67|15993.31|15913.31|10
1720865490000|2024-07-13 10:11:30|15993.15|15913.15|15991.06|15911.06|15993.15|15913.15|15991.01|15911.01|10
1720865500000|2024-07-13 10:11:40|15990.93|15910.93|15990.32|15910.32|15990.98|15910.98|15990.32|15910.32|10
1720865510000|2024-07-13 10:11:50|15990.19|15910.19|15989.56|15909.56|15990.35|15910.35|15989.56|15909.56|9
1720865520000|2024-07-13 10:12:00|15990.54|15910.54|15993.23|15913.23|15993.23|15913.23|15990.53|15910.53|10
1720865530000|2024-07-13 10:12:10|15993.25|15913.25|15993.17|15913.17|15993.35|15913.35|15993.17|15913.17|10
1720865540000|2024-07-13 10:12:20|15993.1|15913.1|15994.78|15914.78|15994.78|15914.78|15992.66|15912.66|10
1720865550000|2024-07-13 10:12:30|15995.13|15915.13|15995.62|15915.62|15995.7|15915.7|15995.13|15915.13|10
1720865560000|2024-07-13 10:12:40|15995.55|15915.55|15993.42|15913.42|15995.55|15915.55|15993.42|15913.42|10
1720865570000|2024-07-13 10:12:50|15993.14|15913.14|15990.3|15910.3|15993.14|15913.14|15990.3|15910.3|10
1720865580000|2024-07-13 10:13:00|15989.01|15909.01|15989.92|15909.92|15989.92|15909.92|15988.38|15908.38|10
1720865590000|2024-07-13 10:13:10|15989.81|15909.81|15990.09|15910.09|15990.53|15910.53|15989.81|15909.81|10
1720865600000|2024-07-13 10:13:20|15990.15|15910.15|15990.25|15910.25|15990.62|15910.62|15990.1|15910.1|9
1720865610000|2024-07-13 10:13:30|15990.19|15910.19|15989.12|15909.12|15990.19|15910.19|15989.12|15909.12|10
1720865620000|2024-07-13 10:13:40|15989.13|15909.13|15989.3|15909.3|15989.53|15909.53|15989.13|15909.13|8
1720865630000|2024-07-13 10:13:50|15989.21|15909.21|15989.48|15909.48|15989.51|15909.51|15989.13|15909.13|10
1720865640000|2024-07-13 10:14:00|15989.34|15909.34|15987.61|15907.61|15989.34|15909.34|15987.5|15907.5|10
1720865650000|2024-07-13 10:14:10|15987.63|15907.63|15988.21|15908.21|15988.21|15908.21|15987.55|15907.55|8
1720865660000|2024-07-13 10:14:20|15987.08|15907.08|15987.09|15907.09|15987.97|15907.97|15986.62|15906.62|10
1720865670000|2024-07-13 10:14:30|15986.75|15906.75|15987.18|15907.18|15988.08|15908.08|15986.75|15906.75|10
1720865680000|2024-07-13 10:14:40|15986.79|15906.79|15986.94|15906.94|15987.96|15907.96|15986.79|15906.79|9
1720865690000|2024-07-13 10:14:50|15986.93|15906.93|15987.8|15907.8|15987.8|15907.8|15986.93|15906.93|9
1720865700000|2024-07-13 10:15:00|15987.85|15907.85|15986.92|15906.92|15987.91|15907.91|15986.92|15906.92|9
1720865710000|2024-07-13 10:15:10|15986.84|15906.84|15986.64|15906.64|15987.26|15907.26|15986.55|15906.55|9
1720865720000|2024-07-13 10:15:20|15986.54|15906.54|15987.1|15907.1|15987.1|15907.1|15986.54|15906.54|8
1720865730000|2024-07-13 10:15:30|15987.19|15907.19|15984.32|15904.32|15987.19|15907.19|15984.32|15904.32|10
1720865740000|2024-07-13 10:15:40|15984.16|15904.16|15983.9|15903.9|15984.16|15904.16|15983.45|15903.45|9
1720865750000|2024-07-13 10:15:50|15984.05|15904.05|15984.51|15904.51|15984.63|15904.63|15984.05|15904.05|10
1720865760000|2024-07-13 10:16:00|15984.45|15904.45|15984.29|15904.29|15984.45|15904.45|15983.88|15903.88|8
1720865770000|2024-07-13 10:16:10|15984.23|15904.23|15983.43|15903.43|15984.23|15904.23|15983.43|15903.43|9
1720865780000|2024-07-13 10:16:20|15983.19|15903.19|15983.07|15903.07|15983.47|15903.47|15982.52|15902.52|10
1720865790000|2024-07-13 10:16:30|15983.01|15903.01|15982.47|15902.47|15983.01|15903.01|15982.47|15902.47|9
1720865800000|2024-07-13 10:16:40|15981.7|15901.7|15980.53|15900.53|15981.7|15901.7|15980.53|15900.53|9
1720865810000|2024-07-13 10:16:50|15980.1|15900.1|15979.62|15899.62|15980.1|15900.1|15979.32|15899.32|9
1720865820000|2024-07-13 10:17:00|15980.23|15900.23|15980.27|15900.27|15982.32|15902.32|15980.15|15900.15|10
1720865830000|2024-07-13 10:17:10|15980.32|15900.32|15980.19|15900.19|15980.32|15900.32|15979.41|15899.41|9
1720865840000|2024-07-13 10:17:20|15980.18|15900.18|15979.38|15899.38|15980.18|15900.18|15979.38|15899.38|9
1720865850000|2024-07-13 10:17:30|15979.33|15899.33|15977.78|15897.78|15979.33|15899.33|15977.73|15897.73|10
1720865860000|2024-07-13 10:17:40|15977.82|15897.82|15977.08|15897.08|15977.82|15897.82|15976.94|15896.94|10
1720865870000|2024-07-13 10:17:50|15976.85|15896.85|15977.39|15897.39|15977.51|15897.51|15976.85|15896.85|10
1720865880000|2024-07-13 10:18:00|15977.62|15897.62|15977.24|15897.24|15977.99|15897.99|15977.24|15897.24|10
1720865890000|2024-07-13 10:18:10|15977.82|15897.82|15977.04|15897.04|15977.82|15897.82|15976.35|15896.35|10
1720865900000|2024-07-13 10:18:20|15977.51|15897.51|15978.04|15898.04|15978.55|15898.55|15977.51|15897.51|10
1720865910000|2024-07-13 10:18:30|15978.23|15898.23|15978.66|15898.66|15978.77|15898.77|15978.23|15898.23|10
1720865920000|2024-07-13 10:18:40|15978.48|15898.48|15978.14|15898.14|15978.58|15898.58|15978.14|15898.14|10
1720865930000|2024-07-13 10:18:50|15978.13|15898.13|15978.48|15898.48|15979.04|15899.04|15978.13|15898.13|9
1720865940000|2024-07-13 10:19:00|15979.22|15899.22|15979.59|15899.59|15979.8|15899.8|15978.73|15898.73|10
1720865950000|2024-07-13 10:19:10|15979.3|15899.3|15977.89|15897.89|15979.31|15899.31|15977.85|15897.85|10
1720865960000|2024-07-13 10:19:20|15977.92|15897.92|15979.6|15899.6|15979.6|15899.6|15977.92|15897.92|10
1720865970000|2024-07-13 10:19:30|15979.72|15899.72|15979.64|15899.64|15979.93|15899.93|15979.59|15899.59|10
1720865980000|2024-07-13 10:19:40|15979.6|15899.6|15978.3|15898.3|15979.92|15899.92|15978.3|15898.3|9
1720865990000|2024-07-13 10:19:50|15978.21|15898.21|15976.11|15896.11|15978.21|15898.21|15976.11|15896.11|10
1720866000000|2024-07-13 10:20:00|15976.76|15896.76|15976.61|15896.61|15977.36|15897.36|15976.61|15896.61|9
1720866010000|2024-07-13 10:20:10|15976.58|15896.58|15975.4|15895.4|15976.64|15896.64|15975.4|15895.4|10
1720866020000|2024-07-13 10:20:20|15975.23|15895.23|15977.25|15897.25|15977.25|15897.25|15975.23|15895.23|10
1720866030000|2024-07-13 10:20:30|15977.35|15897.35|15978.63|15898.63|15978.63|15898.63|15977.35|15897.35|8
1720866040000|2024-07-13 10:20:40|15978.65|15898.65|15979.39|15899.39|15979.39|15899.39|15978.63|15898.63|10
1720866050000|2024-07-13 10:20:50|15979.35|15899.35|15978.49|15898.49|15979.74|15899.74|15978.49|15898.49|9
1720866060000|2024-07-13 10:21:00|15978.37|15898.37|15978.46|15898.46|15978.48|15898.48|15978.23|15898.23|10
1720866070000|2024-07-13 10:21:10|15978.48|15898.48|15977.9|15897.9|15978.48|15898.48|15977.9|15897.9|9
1720866080000|2024-07-13 10:21:20|15977.86|15897.86|15978.2|15898.2|15978.32|15898.32|15977.85|15897.85|8
1720866090000|2024-07-13 10:21:30|15978.42|15898.42|15978.55|15898.55|15978.55|15898.55|15978.2|15898.2|9
1720866100000|2024-07-13 10:21:40|15978.67|15898.67|15981.05|15901.05|15981.05|15901.05|15978.67|15898.67|10
1720866110000|2024-07-13 10:21:50|15981.04|15901.04|15982.92|15902.92|15982.92|15902.92|15981.04|15901.04|10
1720866120000|2024-07-13 10:22:00|15982.99|15902.99|15984.19|15904.19|15984.19|15904.19|15982.98|15902.98|10
1720866130000|2024-07-13 10:22:10|15984.29|15904.29|15984.67|15904.67|15984.67|15904.67|15984.29|15904.29|9
1720866140000|2024-07-13 10:22:20|15984.7|15904.7|15984.1|15904.1|15985.19|15905.19|15984.1|15904.1|10
1720866150000|2024-07-13 10:22:30|15983.46|15903.46|15982.49|15902.49|15983.8|15903.8|15982.49|15902.49|10
1720866160000|2024-07-13 10:22:40|15982.39|15902.39|15981.22|15901.22|15982.46|15902.46|15981.15|15901.15|10
1720866170000|2024-07-13 10:22:50|15981.46|15901.46|15982.99|15902.99|15983.06|15903.06|15981.46|15901.46|9
1720866180000|2024-07-13 10:23:00|15983.03|15903.03|15982.24|15902.24|15983.03|15903.03|15982.24|15902.24|10
1720866190000|2024-07-13 10:23:10|15982.29|15902.29|15981.82|15901.82|15982.29|15902.29|15981.79|15901.79|8
1720866200000|2024-07-13 10:23:20|15981.86|15901.86|15982.28|15902.28|15982.37|15902.37|15981.86|15901.86|9
1720866210000|2024-07-13 10:23:30|15981.76|15901.76|15981.6|15901.6|15981.76|15901.76|15981.32|15901.32|10
1720866220000|2024-07-13 10:23:40|15981.58|15901.58|15981.25|15901.25|15981.58|15901.58|15981.1|15901.1|10
1720866230000|2024-07-13 10:23:50|15981.17|15901.17|15979.66|15899.66|15981.17|15901.17|15979.66|15899.66|10
1720866240000|2024-07-13 10:24:00|15979.46|15899.46|15978.23|15898.23|15979.46|15899.46|15978.23|15898.23|10
1720866250000|2024-07-13 10:24:10|15978.22|15898.22|15978.39|15898.39|15978.39|15898.39|15977.93|15897.93|10
1720866260000|2024-07-13 10:24:20|15978.46|15898.46|15979.51|15899.51|15979.51|15899.51|15978.46|15898.46|9
1720866270000|2024-07-13 10:24:30|15979.54|15899.54|15978.96|15898.96|15979.54|15899.54|15978.96|15898.96|10
1720866280000|2024-07-13 10:24:40|15978.9|15898.9|15978.91|15898.91|15978.91|15898.91|15978.69|15898.69|8
1720866290000|2024-07-13 10:24:50|15978.86|15898.86|15979.55|15899.55|15979.64|15899.64|15978.86|15898.86|10
1720866300000|2024-07-13 10:25:00|15979.72|15899.72|15981.43|15901.43|15981.43|15901.43|15979.72|15899.72|9
1720866310000|2024-07-13 10:25:10|15981.42|15901.42|15980.59|15900.59|15981.42|15901.42|15980.59|15900.59|9
1720866320000|2024-07-13 10:25:20|15980.58|15900.58|15981.88|15901.88|15982.03|15902.03|15980.41|15900.41|10
1720866330000|2024-07-13 10:25:30|15981.37|15901.37|15981.61|15901.61|15981.84|15901.84|15981.37|15901.37|8
1720866340000|2024-07-13 10:25:40|15981.58|15901.58|15982.88|15902.88|15982.92|15902.92|15981.45|15901.45|10
1720866350000|2024-07-13 10:25:50|15982.9|15902.9|15982.97|15902.97|15983.11|15903.11|15982.65|15902.65|10
1720866360000|2024-07-13 10:26:00|15982.96|15902.96|15982.86|15902.86|15983.03|15903.03|15982.8|15902.8|10
1720866370000|2024-07-13 10:26:10|15982.87|15902.87|15982.85|15902.85|15983.27|15903.27|15982.85|15902.85|10
1720866380000|2024-07-13 10:26:20|15982.8|15902.8|15982.33|15902.33|15982.85|15902.85|15982.3|15902.3|10
1720866390000|2024-07-13 10:26:30|15982.42|15902.42|15982.78|15902.78|15982.78|15902.78|15982.41|15902.41|9
1720866400000|2024-07-13 10:26:40|15982.79|15902.79|15982.91|15902.91|15983.09|15903.09|15982.73|15902.73|10
1720866410000|2024-07-13 10:26:50|15982.83|15902.83|15982.89|15902.89|15982.89|15902.89|15982.56|15902.56|9
1720866420000|2024-07-13 10:27:00|15982.91|15902.91|15982.42|15902.42|15982.91|15902.91|15982.42|15902.42|10
1720866430000|2024-07-13 10:27:10|15982.41|15902.41|15982.28|15902.28|15982.59|15902.59|15982.21|15902.21|10
1720866440000|2024-07-13 10:27:20|15982.08|15902.08|15982.59|15902.59|15982.59|15902.59|15981.97|15901.97|10
1720866450000|2024-07-13 10:27:30|15983.27|15903.27|15983.42|15903.42|15983.55|15903.55|15983.27|15903.27|8
1720866460000|2024-07-13 10:27:40|15983.38|15903.38|15983.09|15903.09|15983.38|15903.38|15983.09|15903.09|10
1720866470000|2024-07-13 10:27:50|15983.11|15903.11|15982.99|15902.99|15983.25|15903.25|15982.99|15902.99|10
1720866480000|2024-07-13 10:28:00|15982.97|15902.97|15982.85|15902.85|15982.97|15902.97|15982.71|15902.71|8
1720866490000|2024-07-13 10:28:10|15982.79|15902.79|15981.76|15901.76|15982.79|15902.79|15981.72|15901.72|9
1720866500000|2024-07-13 10:28:20|15981.53|15901.53|15981.75|15901.75|15981.75|15901.75|15981.53|15901.53|10
1720866510000|2024-07-13 10:28:30|15981.76|15901.76|15981.54|15901.54|15981.85|15901.85|15981.45|15901.45|10
1720866520000|2024-07-13 10:28:40|15981.57|15901.57|15981.46|15901.46|15981.67|15901.67|15981.46|15901.46|10
1720866530000|2024-07-13 10:28:50|15981.48|15901.48|15981.66|15901.66|15981.82|15901.82|15981.46|15901.46|8
1720866540000|2024-07-13 10:29:00|15981.68|15901.68|15982.97|15902.97|15982.97|15902.97|15981.68|15901.68|9
1720866550000|2024-07-13 10:29:10|15983|15903|15983|15903|15983.12|15903.12|15982.96|15902.96|10
1720866560000|2024-07-13 10:29:20|15982.88|15902.88|15983.4|15903.4|15983.4|15903.4|15982.74|15902.74|10
1720866570000|2024-07-13 10:29:30|15983.45|15903.45|15983.3|15903.3|15983.48|15903.48|15983.16|15903.16|10
1720866580000|2024-07-13 10:29:40|15983.2|15903.2|15982.03|15902.03|15983.2|15903.2|15982.03|15902.03|10
1720866590000|2024-07-13 10:29:50|15981.97|15901.97|15981.8|15901.8|15982.04|15902.04|15981.8|15901.8|8
1720866600000|2024-07-13 10:30:00|15981.75|15901.75|15979.6|15899.6|15981.75|15901.75|15979.6|15899.6|10
1720866610000|2024-07-13 10:30:10|15979.74|15899.74|15977.95|15897.95|15979.74|15899.74|15977.95|15897.95|10
1720866620000|2024-07-13 10:30:20|15977.87|15897.87|15974.92|15894.92|15977.87|15897.87|15974.92|15894.92|9
1720866630000|2024-07-13 10:30:30|15974.84|15894.84|15971.68|15891.68|15974.84|15894.84|15971.68|15891.68|10
1720866640000|2024-07-13 10:30:40|15971.37|15891.37|15969.18|15889.18|15971.37|15891.37|15967.89|15887.89|10
1720866650000|2024-07-13 10:30:50|15969.06|15889.06|15966.8|15886.8|15969.1|15889.1|15966.8|15886.8|10
1720866660000|2024-07-13 10:31:00|15965.93|15885.93|15964.43|15884.43|15965.93|15885.93|15964.4|15884.4|9
1720866670000|2024-07-13 10:31:10|15964.11|15884.11|15963.28|15883.28|15964.52|15884.52|15963.28|15883.28|10
1720866680000|2024-07-13 10:31:20|15963.23|15883.23|15962.29|15882.29|15963.23|15883.23|15962.02|15882.02|10
1720866690000|2024-07-13 10:31:30|15962.34|15882.34|15960.07|15880.07|15962.58|15882.58|15960.07|15880.07|10
1720866700000|2024-07-13 10:31:40|15959.66|15879.66|15958.83|15878.83|15959.66|15879.66|15958.75|15878.75|10
1720866710000|2024-07-13 10:31:50|15958.57|15878.57|15956.35|15876.35|15958.57|15878.57|15956.35|15876.35|10
1720866720000|2024-07-13 10:32:00|15956.29|15876.29|15956.12|15876.12|15956.29|15876.29|15956|15876|9
1720866730000|2024-07-13 10:32:10|15955.91|15875.91|15956.22|15876.22|15956.22|15876.22|15955.91|15875.91|10
1720866740000|2024-07-13 10:32:20|15956.15|15876.15|15953.34|15873.34|15956.15|15876.15|15953.34|15873.34|10
1720866750000|2024-07-13 10:32:30|15953.22|15873.22|15952.07|15872.07|15953.25|15873.25|15952.07|15872.07|10
1720866760000|2024-07-13 10:32:40|15952.13|15872.13|15950.51|15870.51|15952.13|15872.13|15950.51|15870.51|10
1720866770000|2024-07-13 10:32:50|15950.5|15870.5|15951.67|15871.67|15951.67|15871.67|15950.5|15870.5|9
1720866780000|2024-07-13 10:33:00|15951.71|15871.71|15949.89|15869.89|15951.75|15871.75|15949.89|15869.89|9
1720866790000|2024-07-13 10:33:10|15949.7|15869.7|15947.88|15867.88|15949.76|15869.76|15947.88|15867.88|10
1720866800000|2024-07-13 10:33:20|15947.76|15867.76|15947.19|15867.19|15947.76|15867.76|15947.1|15867.1|10
1720866810000|2024-07-13 10:33:30|15947.07|15867.07|15946.59|15866.59|15947.32|15867.32|15946.4|15866.4|10
1720866820000|2024-07-13 10:33:40|15946.67|15866.67|15947.54|15867.54|15947.54|15867.54|15946.67|15866.67|9
1720866830000|2024-07-13 10:33:50|15947.6|15867.6|15944.65|15864.65|15947.7|15867.7|15944.65|15864.65|10
1720866840000|2024-07-13 10:34:00|15944.56|15864.56|15943.93|15863.93|15944.56|15864.56|15943.93|15863.93|10
1720866850000|2024-07-13 10:34:10|15943.92|15863.92|15943.71|15863.71|15943.98|15863.98|15943.71|15863.71|10
1720866860000|2024-07-13 10:34:20|15943.67|15863.67|15942.7|15862.7|15943.76|15863.76|15942.7|15862.7|9
1720866870000|2024-07-13 10:34:30|15941.98|15861.98|15941.28|15861.28|15942.23|15862.23|15941.28|15861.28|10
1720866880000|2024-07-13 10:34:40|15940.83|15860.83|15940.83|15860.83|15940.83|15860.83|15939.91|15859.91|10
1720866890000|2024-07-13 10:34:50|15940.74|15860.74|15939.66|15859.66|15940.88|15860.88|15939.58|15859.58|10
1720866900000|2024-07-13 10:35:00|15939.55|15859.55|15940.22|15860.22|15940.22|15860.22|15939.08|15859.08|10
1720866910000|2024-07-13 10:35:10|15940.34|15860.34|15938.6|15858.6|15940.43|15860.43|15938.45|15858.45|9
1720866920000|2024-07-13 10:35:20|15938.55|15858.55|15939.09|15859.09|15939.09|15859.09|15938.2|15858.2|9
1720866930000|2024-07-13 10:35:30|15939.24|15859.24|15942.99|15862.99|15942.99|15862.99|15939.24|15859.24|10
1720866940000|2024-07-13 10:35:40|15943.17|15863.17|15940.26|15860.26|15943.41|15863.41|15939.16|15859.16|10
1720866950000|2024-07-13 10:35:50|15940.39|15860.39|15942.7|15862.7|15942.7|15862.7|15940.39|15860.39|10
1720866960000|2024-07-13 10:36:00|15942.94|15862.94|15944.44|15864.44|15944.6|15864.6|15942.94|15862.94|9
1720866970000|2024-07-13 10:36:10|15944.42|15864.42|15941.72|15861.72|15944.42|15864.42|15941.72|15861.72|10
1720866980000|2024-07-13 10:36:20|15942|15862|15941.45|15861.45|15942|15862|15941.21|15861.21|10
1720866990000|2024-07-13 10:36:30|15941.17|15861.17|15938.71|15858.71|15941.17|15861.17|15938.71|15858.71|10
1720867000000|2024-07-13 10:36:40|15938.31|15858.31|15937.04|15857.04|15938.31|15858.31|15937.04|15857.04|10
1720867010000|2024-07-13 10:36:50|15936.95|15856.95|15936.12|15856.12|15936.95|15856.95|15935.92|15855.92|10
1720867020000|2024-07-13 10:37:00|15936.13|15856.13|15936.18|15856.18|15936.18|15856.18|15936|15856|10
1720867030000|2024-07-13 10:37:10|15935.9|15855.9|15933.91|15853.91|15935.9|15855.9|15933.91|15853.91|10
1720867040000|2024-07-13 10:37:20|15933.41|15853.41|15934.31|15854.31|15934.31|15854.31|15932.73|15852.73|10
1720867050000|2024-07-13 10:37:30|15934.53|15854.53|15933.71|15853.71|15934.53|15854.53|15933.4|15853.4|10
1720867060000|2024-07-13 10:37:40|15933.98|15853.98|15933.82|15853.82|15934.29|15854.29|15933.82|15853.82|10
1720867070000|2024-07-13 10:37:50|15933.81|15853.81|15933.62|15853.62|15933.81|15853.81|15933.57|15853.57|9
1720867080000|2024-07-13 10:38:00|15934.27|15854.27|15935.07|15855.07|15935.07|15855.07|15934.27|15854.27|9
1720867090000|2024-07-13 10:38:10|15935.12|15855.12|15934.83|15854.83|15935.4|15855.4|15934.71|15854.71|10
1720867100000|2024-07-13 10:38:20|15934.82|15854.82|15934.78|15854.78|15935.11|15855.11|15934.75|15854.75|9
1720867110000|2024-07-13 10:38:30|15934.71|15854.71|15934.57|15854.57|15934.93|15854.93|15934.5|15854.5|10
1720867120000|2024-07-13 10:38:40|15934.77|15854.77|15933.83|15853.83|15934.77|15854.77|15933.79|15853.79|10
1720867130000|2024-07-13 10:38:50|15933.94|15853.94|15931.79|15851.79|15933.94|15853.94|15931.38|15851.38|10
1720867140000|2024-07-13 10:39:00|15931.64|15851.64|15930.9|15850.9|15932.08|15852.08|15930.9|15850.9|9
1720867150000|2024-07-13 10:39:10|15930.86|15850.86|15930.69|15850.69|15930.93|15850.93|15929.94|15849.94|10
1720867160000|2024-07-13 10:39:20|15930.93|15850.93|15928.75|15848.75|15930.93|15850.93|15928.75|15848.75|10
1720867170000|2024-07-13 10:39:30|15928.7|15848.7|15929.99|15849.99|15929.99|15849.99|15928.69|15848.69|10
1720867180000|2024-07-13 10:39:40|15930.32|15850.32|15930.71|15850.71|15931.09|15851.09|15930.32|15850.32|10
1720867190000|2024-07-13 10:39:50|15930.97|15850.97|15931.08|15851.08|15931.08|15851.08|15930.8|15850.8|10
1720867200000|2024-07-13 10:40:00|15930.92|15850.92|15929.32|15849.32|15930.92|15850.92|15929.32|15849.32|10
1720867210000|2024-07-13 10:40:10|15929.58|15849.58|15927.72|15847.72|15929.58|15849.58|15927.69|15847.69|9
1720867220000|2024-07-13 10:40:20|15927.68|15847.68|15927.21|15847.21|15927.68|15847.68|15927.16|15847.16|10
1720867230000|2024-07-13 10:40:30|15927.22|15847.22|15926.94|15846.94|15927.47|15847.47|15926.81|15846.81|9
1720867240000|2024-07-13 10:40:40|15926.83|15846.83|15926.44|15846.44|15926.83|15846.83|15926.34|15846.34|10
1720867250000|2024-07-13 10:40:50|15926.5|15846.5|15925.53|15845.53|15926.77|15846.77|15925.47|15845.47|10
1720867260000|2024-07-13 10:41:00|15925.59|15845.59|15925.59|15845.59|15925.69|15845.69|15925.4|15845.4|9
1720867270000|2024-07-13 10:41:10|15925.53|15845.53|15926.12|15846.12|15926.12|15846.12|15925.42|15845.42|10
1720867280000|2024-07-13 10:41:20|15926.14|15846.14|15925.22|15845.22|15926.22|15846.22|15925.08|15845.08|9
1720867290000|2024-07-13 10:41:30|15925.26|15845.26|15923.22|15843.22|15925.26|15845.26|15922.86|15842.86|10
1720867300000|2024-07-13 10:41:40|15923.39|15843.39|15922.18|15842.18|15923.5|15843.5|15922.18|15842.18|10
1720867310000|2024-07-13 10:41:50|15921.98|15841.98|15921.78|15841.78|15922.31|15842.31|15921.41|15841.41|10
1720867320000|2024-07-13 10:42:00|15922.76|15842.76|15923.65|15843.65|15923.65|15843.65|15922.18|15842.18|10
1720867330000|2024-07-13 10:42:10|15923.64|15843.64|15923.16|15843.16|15923.88|15843.88|15923.16|15843.16|10
1720867340000|2024-07-13 10:42:20|15923.06|15843.06|15922.96|15842.96|15923.1|15843.1|15922.8|15842.8|10
1720867350000|2024-07-13 10:42:30|15922.91|15842.91|15921.75|15841.75|15923.38|15843.38|15921.61|15841.61|10
1720867360000|2024-07-13 10:42:40|15921.65|15841.65|15920.62|15840.62|15921.65|15841.65|15920.56|15840.56|9
1720867370000|2024-07-13 10:42:50|15920.49|15840.49|15919.99|15839.99|15920.53|15840.53|15919.65|15839.65|10
1720867380000|2024-07-13 10:43:00|15920.19|15840.19|15920.93|15840.93|15920.93|15840.93|15920.19|15840.19|9
1720867390000|2024-07-13 10:43:10|15921.51|15841.51|15922.22|15842.22|15922.3|15842.3|15921.37|15841.37|10
1720867400000|2024-07-13 10:43:20|15922.25|15842.25|15920.79|15840.79|15922.41|15842.41|15920.79|15840.79|10
1720867410000|2024-07-13 10:43:30|15920.69|15840.69|15919.57|15839.57|15920.69|15840.69|15919.57|15839.57|10
1720867420000|2024-07-13 10:43:40|15919.65|15839.65|15919.07|15839.07|15919.74|15839.74|15918.86|15838.86|10
1720867430000|2024-07-13 10:43:50|15919.2|15839.2|15919.31|15839.31|15919.31|15839.31|15918.85|15838.85|8
1720867440000|2024-07-13 10:44:00|15919.35|15839.35|15917.19|15837.19|15919.35|15839.35|15917.19|15837.19|10
1720867450000|2024-07-13 10:44:10|15917.13|15837.13|15915.86|15835.86|15917.15|15837.15|15915.86|15835.86|10
1720867460000|2024-07-13 10:44:20|15915.75|15835.75|15916.11|15836.11|15916.11|15836.11|15915.69|15835.69|10
1720867470000|2024-07-13 10:44:30|15916.31|15836.31|15916.4|15836.4|15916.44|15836.44|15915.96|15835.96|10
1720867480000|2024-07-13 10:44:40|15916.15|15836.15|15915.41|15835.41|15916.15|15836.15|15915.25|15835.25|10
1720867490000|2024-07-13 10:44:50|15915.36|15835.36|15915.24|15835.24|15915.38|15835.38|15915.09|15835.09|10
1720867500000|2024-07-13 10:45:00|15915.53|15835.53|15914.03|15834.03|15916|15836|15914.03|15834.03|10
1720867510000|2024-07-13 10:45:10|15914|15834|15913.93|15833.93|15914.01|15834.01|15913.77|15833.77|10
1720867520000|2024-07-13 10:45:20|15914.12|15834.12|15914.07|15834.07|15914.22|15834.22|15913.83|15833.83|10
1720867530000|2024-07-13 10:45:30|15914.11|15834.11|15914.05|15834.05|15914.22|15834.22|15913.83|15833.83|10
1720867540000|2024-07-13 10:45:40|15914.04|15834.04|15913.68|15833.68|15914.09|15834.09|15913.68|15833.68|10
1720867550000|2024-07-13 10:45:50|15913.65|15833.65|15914.4|15834.4|15914.62|15834.62|15913.65|15833.65|10
1720867560000|2024-07-13 10:46:00|15914.39|15834.39|15913.39|15833.39|15914.39|15834.39|15913.39|15833.39|10
1720867570000|2024-07-13 10:46:10|15913.29|15833.29|15910.24|15830.24|15913.29|15833.29|15910.24|15830.24|9
1720867580000|2024-07-13 10:46:20|15910.16|15830.16|15908.9|15828.9|15910.45|15830.45|15908.9|15828.9|9
1720867590000|2024-07-13 10:46:30|15908.67|15828.67|15907.76|15827.76|15908.68|15828.68|15907.76|15827.76|10
1720867600000|2024-07-13 10:46:40|15907.72|15827.72|15906.07|15826.07|15907.72|15827.72|15906.07|15826.07|9
1720867610000|2024-07-13 10:46:50|15906.02|15826.02|15904.56|15824.56|15906.04|15826.04|15904.56|15824.56|9
1720867620000|2024-07-13 10:47:00|15904.4|15824.4|15902.33|15822.33|15904.4|15824.4|15902.33|15822.33|9
1720867630000|2024-07-13 10:47:10|15901.95|15821.95|15900.68|15820.68|15901.95|15821.95|15900.68|15820.68|10
1720867640000|2024-07-13 10:47:20|15900.58|15820.58|15899.38|15819.38|15900.58|15820.58|15898.66|15818.66|9
1720867650000|2024-07-13 10:47:30|15899.2|15819.2|15898.58|15818.58|15899.47|15819.47|15898.47|15818.47|10
1720867660000|2024-07-13 10:47:40|15898.55|15818.55|15897.58|15817.58|15898.56|15818.56|15897.58|15817.58|10
1720867670000|2024-07-13 10:47:50|15897.59|15817.59|15897.13|15817.13|15897.6|15817.6|15897.06|15817.06|9
1720867680000|2024-07-13 10:48:00|15897.11|15817.11|15897.71|15817.71|15897.71|15817.71|15896.25|15816.25|10
1720867690000|2024-07-13 10:48:10|15897.8|15817.8|15897.14|15817.14|15898.02|15818.02|15897.14|15817.14|9
1720867700000|2024-07-13 10:48:20|15897.16|15817.16|15894.89|15814.89|15897.16|15817.16|15894.78|15814.78|10
1720867710000|2024-07-13 10:48:30|15895.2|15815.2|15895.14|15815.14|15895.27|15815.27|15894.26|15814.26|9
1720867720000|2024-07-13 10:48:40|15895.13|15815.13|15895.87|15815.87|15895.87|15815.87|15895.13|15815.13|10
1720867730000|2024-07-13 10:48:50|15895.9|15815.9|15896.54|15816.54|15896.57|15816.57|15895.9|15815.9|10
1720867740000|2024-07-13 10:49:00|15896.73|15816.73|15897.69|15817.69|15898.26|15818.26|15896.73|15816.73|10
1720867750000|2024-07-13 10:49:10|15897.56|15817.56|15899.44|15819.44|15899.44|15819.44|15897.56|15817.56|9
1720867760000|2024-07-13 10:49:20|15899.46|15819.46|15899.99|15819.99|15899.99|15819.99|15899.46|15819.46|9
1720867770000|2024-07-13 10:49:30|15900.13|15820.13|15900.53|15820.53|15900.58|15820.58|15900.13|15820.13|9
1720867780000|2024-07-13 10:49:40|15901.39|15821.39|15902.85|15822.85|15902.85|15822.85|15901.15|15821.15|10
1720867790000|2024-07-13 10:49:50|15903.37|15823.37|15904.49|15824.49|15904.49|15824.49|15903.34|15823.34|10
1720867800000|2024-07-13 10:50:00|15904.64|15824.64|15905.94|15825.94|15905.94|15825.94|15903.58|15823.58|10
1720867810000|2024-07-13 10:50:10|15906.64|15826.64|15907.8|15827.8|15907.87|15827.87|15906.43|15826.43|9
1720867820000|2024-07-13 10:50:20|15907.92|15827.92|15908.43|15828.43|15908.75|15828.75|15907.88|15827.88|10
1720867830000|2024-07-13 10:50:30|15909.22|15829.22|15910.24|15830.24|15910.24|15830.24|15908.66|15828.66|10
1720867840000|2024-07-13 10:50:40|15910.27|15830.27|15914.54|15834.54|15914.57|15834.57|15910.27|15830.27|10
1720867850000|2024-07-13 10:50:50|15914.64|15834.64|15914.93|15834.93|15915.89|15835.89|15914.58|15834.58|10
1720867860000|2024-07-13 10:51:00|15914.74|15834.74|15913.57|15833.57|15914.74|15834.74|15913.57|15833.57|10
1720867870000|2024-07-13 10:51:10|15913.1|15833.1|15913.32|15833.32|15913.32|15833.32|15912.57|15832.57|10
1720867880000|2024-07-13 10:51:20|15913.41|15833.41|15913.54|15833.54|15913.57|15833.57|15913.39|15833.39|10
1720867890000|2024-07-13 10:51:30|15913.74|15833.74|15911.22|15831.22|15914|15834|15911.22|15831.22|10
1720867900000|2024-07-13 10:51:40|15911.12|15831.12|15911.74|15831.74|15911.74|15831.74|15911.12|15831.12|9
1720867910000|2024-07-13 10:51:50|15911.52|15831.52|15911.41|15831.41|15911.9|15831.9|15911.41|15831.41|10
1720867920000|2024-07-13 10:52:00|15911.39|15831.39|15910.84|15830.84|15911.39|15831.39|15910.69|15830.69|10
1720867930000|2024-07-13 10:52:10|15910.78|15830.78|15910.21|15830.21|15910.86|15830.86|15910.05|15830.05|10
1720867940000|2024-07-13 10:52:20|15910.14|15830.14|15910.2|15830.2|15910.27|15830.27|15909.96|15829.96|10
1720867950000|2024-07-13 10:52:30|15910.19|15830.19|15909.98|15829.98|15910.45|15830.45|15909.97|15829.97|10
1720867960000|2024-07-13 10:52:40|15910.11|15830.11|15914.87|15834.87|15914.87|15834.87|15909.74|15829.74|10
1720867970000|2024-07-13 10:52:50|15914.94|15834.94|15916.06|15836.06|15916.06|15836.06|15914.94|15834.94|9
1720867980000|2024-07-13 10:53:00|15915.92|15835.92|15915.83|15835.83|15916.03|15836.03|15915.64|15835.64|10
1720867990000|2024-07-13 10:53:10|15915.79|15835.79|15915.33|15835.33|15915.79|15835.79|15915.29|15835.29|9
1720868000000|2024-07-13 10:53:20|15915.32|15835.32|15915.45|15835.45|15915.57|15835.57|15915.27|15835.27|10
1720868010000|2024-07-13 10:53:30|15915.42|15835.42|15916.42|15836.42|15916.42|15836.42|15915.41|15835.41|8
1720868020000|2024-07-13 10:53:40|15916.12|15836.12|15916.73|15836.73|15916.76|15836.76|15916.02|15836.02|10
1720868030000|2024-07-13 10:53:50|15916.75|15836.75|15917.13|15837.13|15917.13|15837.13|15916.75|15836.75|10
1720868040000|2024-07-13 10:54:00|15917.19|15837.19|15916.81|15836.81|15917.19|15837.19|15916.81|15836.81|9
1720868050000|2024-07-13 10:54:10|15916.73|15836.73|15916.54|15836.54|15916.73|15836.73|15916.09|15836.09|10
1720868060000|2024-07-13 10:54:20|15916.5|15836.5|15916.39|15836.39|15916.52|15836.52|15915.36|15835.36|10
1720868070000|2024-07-13 10:54:30|15916.56|15836.56|15916.09|15836.09|15916.74|15836.74|15916.09|15836.09|10
1720868080000|2024-07-13 10:54:40|15916.07|15836.07|15915.66|15835.66|15916.07|15836.07|15915.66|15835.66|9
1720868090000|2024-07-13 10:54:50|15916.35|15836.35|15916.33|15836.33|15916.43|15836.43|15916.18|15836.18|9
1720868100000|2024-07-13 10:55:00|15916.52|15836.52|15919.18|15839.18|15919.18|15839.18|15916.52|15836.52|10
1720868110000|2024-07-13 10:55:10|15919.21|15839.21|15921.19|15841.19|15921.19|15841.19|15919.21|15839.21|8
1720868120000|2024-07-13 10:55:20|15921.46|15841.46|15923.05|15843.05|15923.05|15843.05|15921.46|15841.46|10
1720868130000|2024-07-13 10:55:30|15923.32|15843.32|15923.72|15843.72|15923.72|15843.72|15923.2|15843.2|10
1720868140000|2024-07-13 10:55:40|15923.75|15843.75|15923.29|15843.29|15923.76|15843.76|15923.29|15843.29|8
1720868150000|2024-07-13 10:55:50|15923.26|15843.26|15922.13|15842.13|15923.26|15843.26|15922.13|15842.13|10
1720868160000|2024-07-13 10:56:00|15922.11|15842.11|15923.17|15843.17|15923.42|15843.42|15922.06|15842.06|10
1720868170000|2024-07-13 10:56:10|15923.01|15843.01|15924.69|15844.69|15924.69|15844.69|15923.01|15843.01|10
1720868180000|2024-07-13 10:56:20|15924.85|15844.85|15925.82|15845.82|15925.89|15845.89|15924.85|15844.85|10
1720868190000|2024-07-13 10:56:30|15925.76|15845.76|15928.71|15848.71|15929.26|15849.26|15925.76|15845.76|10
1720868200000|2024-07-13 10:56:40|15928.51|15848.51|15926.91|15846.91|15928.51|15848.51|15926.91|15846.91|9
1720868210000|2024-07-13 10:56:50|15926.88|15846.88|15924.63|15844.63|15926.88|15846.88|15924.47|15844.47|10
1720868220000|2024-07-13 10:57:00|15924.67|15844.67|15925.79|15845.79|15926.02|15846.02|15924.67|15844.67|9
1720868230000|2024-07-13 10:57:10|15926.12|15846.12|15925.13|15845.13|15926.12|15846.12|15924.93|15844.93|10
1720868240000|2024-07-13 10:57:20|15925.11|15845.11|15925.58|15845.58|15925.58|15845.58|15925.11|15845.11|9
1720868250000|2024-07-13 10:57:30|15925.49|15845.49|15927.29|15847.29|15927.29|15847.29|15925.49|15845.49|10
1720868260000|2024-07-13 10:57:40|15926.99|15846.99|15926.61|15846.61|15926.99|15846.99|15925.98|15845.98|10
1720868270000|2024-07-13 10:57:50|15926.66|15846.66|15926.98|15846.98|15927.22|15847.22|15926.66|15846.66|9
1720868280000|2024-07-13 10:58:00|15926.97|15846.97|15926.49|15846.49|15926.99|15846.99|15926.37|15846.37|10
1720868290000|2024-07-13 10:58:10|15926.48|15846.48|15926.93|15846.93|15926.93|15846.93|15926.48|15846.48|10
1720868300000|2024-07-13 10:58:20|15927.02|15847.02|15928.4|15848.4|15928.4|15848.4|15927.02|15847.02|10
1720868310000|2024-07-13 10:58:30|15928.73|15848.73|15930.27|15850.27|15930.27|15850.27|15928.73|15848.73|8
1720868320000|2024-07-13 10:58:40|15930.41|15850.41|15931.09|15851.09|15931.27|15851.27|15930.41|15850.41|9
1720868330000|2024-07-13 10:58:50|15931.06|15851.06|15931.62|15851.62|15931.62|15851.62|15931.03|15851.03|8
1720868340000|2024-07-13 10:59:00|15931.72|15851.72|15931.34|15851.34|15931.93|15851.93|15931.34|15851.34|9
1720868350000|2024-07-13 10:59:10|15931.35|15851.35|15931.37|15851.37|15931.54|15851.54|15931.15|15851.15|9
1720868360000|2024-07-13 10:59:20|15931.35|15851.35|15930.99|15850.99|15931.35|15851.35|15930.99|15850.99|9
1720868370000|2024-07-13 10:59:30|15931.02|15851.02|15931.68|15851.68|15931.68|15851.68|15931.02|15851.02|10
1720868380000|2024-07-13 10:59:40|15931.63|15851.63|15931.25|15851.25|15931.64|15851.64|15931.25|15851.25|7
1720868390000|2024-07-13 10:59:50|15931.23|15851.23|15932.91|15852.91|15932.92|15852.92|15931.23|15851.23|10
1720868400000|2024-07-13 11:00:00|15933.01|15853.01|15933.16|15853.16|15933.22|15853.22|15932.8|15852.8|8
1720868410000|2024-07-13 11:00:10|15933.19|15853.19|15932.33|15852.33|15933.19|15853.19|15932.33|15852.33|9
1720868420000|2024-07-13 11:00:20|15932.16|15852.16|15930.14|15850.14|15932.16|15852.16|15930.14|15850.14|10
1720868430000|2024-07-13 11:00:30|15930.26|15850.26|15928.03|15848.03|15930.26|15850.26|15928.03|15848.03|10
1720868440000|2024-07-13 11:00:40|15927.6|15847.6|15926.25|15846.25|15927.6|15847.6|15926.25|15846.25|10
1720868450000|2024-07-13 11:00:50|15924.88|15844.88|15924.52|15844.52|15924.99|15844.99|15924.52|15844.52|9
1720868460000|2024-07-13 11:01:00|15924.25|15844.25|15924.5|15844.5|15924.54|15844.54|15923.94|15843.94|10
1720868470000|2024-07-13 11:01:10|15924.45|15844.45|15924.93|15844.93|15924.96|15844.96|15924.45|15844.45|10
1720868480000|2024-07-13 11:01:20|15924.98|15844.98|15925.43|15845.43|15925.43|15845.43|15924.98|15844.98|7
1720868490000|2024-07-13 11:01:30|15925.62|15845.62|15924.87|15844.87|15925.7|15845.7|15924.87|15844.87|10
1720868500000|2024-07-13 11:01:40|15924.72|15844.72|15924.82|15844.82|15925.04|15845.04|15924.59|15844.59|9
1720868510000|2024-07-13 11:01:50|15925.1|15845.1|15925.51|15845.51|15925.51|15845.51|15925.1|15845.1|10
1720868520000|2024-07-13 11:02:00|15925.28|15845.28|15925.83|15845.83|15925.83|15845.83|15925.25|15845.25|10
1720868530000|2024-07-13 11:02:10|15925.56|15845.56|15924.73|15844.73|15925.58|15845.58|15924.73|15844.73|10
1720868540000|2024-07-13 11:02:20|15924.68|15844.68|15923.52|15843.52|15924.68|15844.68|15923.52|15843.52|8
1720868550000|2024-07-13 11:02:30|15923.45|15843.45|15923.76|15843.76|15923.79|15843.79|15923.19|15843.19|9
1720868560000|2024-07-13 11:02:40|15924.19|15844.19|15924|15844|15924.5|15844.5|15923.98|15843.98|9
1720868570000|2024-07-13 11:02:50|15924.03|15844.03|15923.49|15843.49|15924.07|15844.07|15923.49|15843.49|10
1720868580000|2024-07-13 11:03:00|15923.51|15843.51|15923.68|15843.68|15923.76|15843.76|15923.39|15843.39|10
1720868590000|2024-07-13 11:03:10|15923.9|15843.9|15924.21|15844.21|15924.23|15844.23|15923.9|15843.9|9
1720868600000|2024-07-13 11:03:20|15924.04|15844.04|15923.83|15843.83|15924.04|15844.04|15923.81|15843.81|6
1720868610000|2024-07-13 11:03:30|15923.79|15843.79|15922|15842|15923.93|15843.93|15922|15842|10
1720868620000|2024-07-13 11:03:40|15921.95|15841.95|15921.38|15841.38|15921.95|15841.95|15921.37|15841.37|10
1720868630000|2024-07-13 11:03:50|15921.32|15841.32|15920.5|15840.5|15921.37|15841.37|15920.5|15840.5|7
1720868640000|2024-07-13 11:04:00|15920.14|15840.14|15918.21|15838.21|15920.14|15840.14|15918.21|15838.21|9
1720868650000|2024-07-13 11:04:10|15918.27|15838.27|15918.2|15838.2|15918.27|15838.27|15918.2|15838.2|10
1720868660000|2024-07-13 11:04:20|15918.07|15838.07|15916.34|15836.34|15918.07|15838.07|15916.34|15836.34|9
1720868670000|2024-07-13 11:04:30|15916.4|15836.4|15916.52|15836.52|15916.68|15836.68|15916.4|15836.4|9
1720868680000|2024-07-13 11:04:40|15916.38|15836.38|15916.43|15836.43|15916.99|15836.99|15916.38|15836.38|10
1720868690000|2024-07-13 11:04:50|15916.17|15836.17|15916.62|15836.62|15916.71|15836.71|15916.17|15836.17|9
1720868700000|2024-07-13 11:05:00|15916.54|15836.54|15916.2|15836.2|15916.59|15836.59|15916.16|15836.16|8
1720868710000|2024-07-13 11:05:10|15916.18|15836.18|15915.59|15835.59|15916.19|15836.19|15915.37|15835.37|10
1720868720000|2024-07-13 11:05:20|15914.82|15834.82|15913.83|15833.83|15914.82|15834.82|15913.31|15833.31|10
1720868730000|2024-07-13 11:05:30|15913.78|15833.78|15913.87|15833.87|15914.14|15834.14|15913.53|15833.53|10
1720868740000|2024-07-13 11:05:40|15913.91|15833.91|15917.37|15837.37|15917.37|15837.37|15913.91|15833.91|10
1720868750000|2024-07-13 11:05:50|15917.65|15837.65|15921.51|15841.51|15921.51|15841.51|15917.65|15837.65|10
1720868760000|2024-07-13 11:06:00|15921.94|15841.94|15924.31|15844.31|15924.31|15844.31|15921.94|15841.94|10
1720868770000|2024-07-13 11:06:10|15924.19|15844.19|15925.38|15845.38|15925.45|15845.45|15924.19|15844.19|10
1720868780000|2024-07-13 11:06:20|15925.26|15845.26|15925.78|15845.78|15925.78|15845.78|15925.24|15845.24|10
1720868790000|2024-07-13 11:06:30|15925.85|15845.85|15926.02|15846.02|15926.02|15846.02|15925.69|15845.69|10
1720868800000|2024-07-13 11:06:40|15926.08|15846.08|15924.91|15844.91|15926.08|15846.08|15924.91|15844.91|10
1720868810000|2024-07-13 11:06:50|15924.83|15844.83|15924.32|15844.32|15924.84|15844.84|15924.32|15844.32|10
1720868820000|2024-07-13 11:07:00|15924.26|15844.26|15923.77|15843.77|15924.26|15844.26|15923.63|15843.63|9
1720868830000|2024-07-13 11:07:10|15923.71|15843.71|15922.11|15842.11|15923.71|15843.71|15922.11|15842.11|10
1720868840000|2024-07-13 11:07:20|15922.1|15842.1|15921.04|15841.04|15922.1|15842.1|15921.04|15841.04|10
1720868850000|2024-07-13 11:07:30|15920.97|15840.97|15921.26|15841.26|15921.26|15841.26|15920.37|15840.37|10
1720868860000|2024-07-13 11:07:40|15921.34|15841.34|15921.38|15841.38|15921.47|15841.47|15920.91|15840.91|10
1720868870000|2024-07-13 11:07:50|15920.67|15840.67|15920.24|15840.24|15920.67|15840.67|15920.06|15840.06|10
1720868880000|2024-07-13 11:08:00|15920.11|15840.11|15917.88|15837.88|15920.11|15840.11|15917.88|15837.88|10
1720868890000|2024-07-13 11:08:10|15917.98|15837.98|15912.44|15832.44|15918.04|15838.04|15912.44|15832.44|10
1720868900000|2024-07-13 11:08:20|15912.54|15832.54|15912.85|15832.85|15912.85|15832.85|15912.01|15832.01|10
1720868910000|2024-07-13 11:08:30|15912.81|15832.81|15911.73|15831.73|15912.81|15832.81|15911.56|15831.56|10
1720868920000|2024-07-13 11:08:40|15911.42|15831.42|15911.26|15831.26|15911.42|15831.42|15911.06|15831.06|9
1720868930000|2024-07-13 11:08:50|15911.22|15831.22|15910.91|15830.91|15911.29|15831.29|15910.91|15830.91|10
1720868940000|2024-07-13 11:09:00|15910.93|15830.93|15910.27|15830.27|15910.93|15830.93|15910.23|15830.23|10
1720868950000|2024-07-13 11:09:10|15910.28|15830.28|15912.04|15832.04|15912.04|15832.04|15910.26|15830.26|10
1720868960000|2024-07-13 11:09:20|15912.13|15832.13|15912.94|15832.94|15913.03|15833.03|15912.13|15832.13|9
1720868970000|2024-07-13 11:09:30|15913.07|15833.07|15911.14|15831.14|15913.13|15833.13|15911.14|15831.14|10
1720868980000|2024-07-13 11:09:40|15911.24|15831.24|15911.94|15831.94|15912.14|15832.14|15911.22|15831.22|9
1720868990000|2024-07-13 11:09:50|15911.96|15831.96|15911.67|15831.67|15912.04|15832.04|15911.62|15831.62|10
1720869000000|2024-07-13 11:10:00|15911.62|15831.62|15910.91|15830.91|15911.62|15831.62|15910.91|15830.91|10
1720869010000|2024-07-13 11:10:10|15910.9|15830.9|15910.72|15830.72|15910.9|15830.9|15910.61|15830.61|7
1720869020000|2024-07-13 11:10:20|15910.65|15830.65|15910.34|15830.34|15910.72|15830.72|15910.34|15830.34|10
1720869030000|2024-07-13 11:10:30|15910.36|15830.36|15909.54|15829.54|15910.41|15830.41|15909.54|15829.54|10
1720869040000|2024-07-13 11:10:40|15909.64|15829.64|15909.32|15829.32|15909.76|15829.76|15909.32|15829.32|9
1720869050000|2024-07-13 11:10:50|15909.09|15829.09|15909.11|15829.11|15909.34|15829.34|15909.08|15829.08|8
1720869060000|2024-07-13 11:11:00|15909.18|15829.18|15909.13|15829.13|15909.2|15829.2|15909.09|15829.09|9
1720869070000|2024-07-13 11:11:10|15909.09|15829.09|15909.11|15829.11|15909.12|15829.12|15908.82|15828.82|9
1720869080000|2024-07-13 11:11:20|15909.12|15829.12|15910.33|15830.33|15910.33|15830.33|15909.1|15829.1|10
1720869090000|2024-07-13 11:11:30|15910.51|15830.51|15912.03|15832.03|15912.03|15832.03|15910.48|15830.48|9
1720869100000|2024-07-13 11:11:40|15912.12|15832.12|15912.77|15832.77|15912.77|15832.77|15912.12|15832.12|9
1720869110000|2024-07-13 11:11:50|15913.14|15833.14|15914.16|15834.16|15914.88|15834.88|15913.14|15833.14|9
1720869120000|2024-07-13 11:12:00|15914.19|15834.19|15915.19|15835.19|15915.19|15835.19|15914.16|15834.16|10
1720869130000|2024-07-13 11:12:10|15915.32|15835.32|15916.69|15836.69|15916.86|15836.86|15915.32|15835.32|10
1720869140000|2024-07-13 11:12:20|15916.71|15836.71|15916.4|15836.4|15916.71|15836.71|15916.12|15836.12|10
1720869150000|2024-07-13 11:12:30|15916.5|15836.5|15916.53|15836.53|15916.53|15836.53|15916.06|15836.06|9
1720869160000|2024-07-13 11:12:40|15916.72|15836.72|15916.42|15836.42|15916.72|15836.72|15916.42|15836.42|10
1720869170000|2024-07-13 11:12:50|15916.49|15836.49|15917.57|15837.57|15917.61|15837.61|15916.49|15836.49|9
1720869180000|2024-07-13 11:13:00|15917.76|15837.76|15918.26|15838.26|15918.46|15838.46|15917.76|15837.76|9
1720869190000|2024-07-13 11:13:10|15918.17|15838.17|15916.8|15836.8|15918.17|15838.17|15916.8|15836.8|10
1720869200000|2024-07-13 11:13:20|15916.7|15836.7|15915.81|15835.81|15916.7|15836.7|15915.8|15835.8|10
1720869210000|2024-07-13 11:13:30|15915.89|15835.89|15916.03|15836.03|15916.05|15836.05|15915.89|15835.89|7
1720869220000|2024-07-13 11:13:40|15916.05|15836.05|15915.11|15835.11|15916.05|15836.05|15915.11|15835.11|9
1720869230000|2024-07-13 11:13:50|15915.15|15835.15|15914.31|15834.31|15915.15|15835.15|15914.31|15834.31|9
1720869240000|2024-07-13 11:14:00|15914.23|15834.23|15914.25|15834.25|15914.31|15834.31|15914.04|15834.04|9
1720869250000|2024-07-13 11:14:10|15914.24|15834.24|15916.08|15836.08|15916.14|15836.14|15914.24|15834.24|9
1720869260000|2024-07-13 11:14:20|15916.41|15836.41|15916.83|15836.83|15916.91|15836.91|15916.41|15836.41|8
1720869270000|2024-07-13 11:14:30|15916.51|15836.51|15916.54|15836.54|15916.68|15836.68|15916.46|15836.46|9
1720869280000|2024-07-13 11:14:40|15916.57|15836.57|15916.34|15836.34|15916.57|15836.57|15916.16|15836.16|9
1720869290000|2024-07-13 11:14:50|15916.26|15836.26|15916.08|15836.08|15916.43|15836.43|15916.08|15836.08|10
1720869300000|2024-07-13 11:15:00|15916.05|15836.05|15914.18|15834.18|15916.06|15836.06|15914.16|15834.16|10
1720869310000|2024-07-13 11:15:10|15913.58|15833.58|15911.16|15831.16|15913.58|15833.58|15911.16|15831.16|10
1720869320000|2024-07-13 11:15:20|15911.08|15831.08|15908.54|15828.54|15911.08|15831.08|15908.44|15828.44|10
1720869330000|2024-07-13 11:15:30|15908.53|15828.53|15909.07|15829.07|15909.07|15829.07|15908.53|15828.53|8
1720869340000|2024-07-13 11:15:40|15909.3|15829.3|15909.75|15829.75|15909.75|15829.75|15909.3|15829.3|9
1720869350000|2024-07-13 11:15:50|15909.79|15829.79|15909.29|15829.29|15909.8|15829.8|15909.23|15829.23|9
1720869360000|2024-07-13 11:16:00|15909.39|15829.39|15907.03|15827.03|15909.51|15829.51|15907.03|15827.03|10
1720869370000|2024-07-13 11:16:10|15906.66|15826.66|15907.25|15827.25|15907.34|15827.34|15906.56|15826.56|10
1720869380000|2024-07-13 11:16:20|15907.22|15827.22|15906.05|15826.05|15907.53|15827.53|15906.05|15826.05|10
1720869390000|2024-07-13 11:16:30|15905.97|15825.97|15905.28|15825.28|15905.97|15825.97|15905.28|15825.28|10
1720869400000|2024-07-13 11:16:40|15905.5|15825.5|15904.49|15824.49|15905.5|15825.5|15903.96|15823.96|10
1720869410000|2024-07-13 11:16:50|15904.37|15824.37|15901.93|15821.93|15904.37|15824.37|15901.76|15821.76|9
1720869420000|2024-07-13 11:17:00|15901.86|15821.86|15902.07|15822.07|15902.1|15822.1|15901.86|15821.86|9
1720869430000|2024-07-13 11:17:10|15902.12|15822.12|15901.92|15821.92|15902.21|15822.21|15901.9|15821.9|9
1720869440000|2024-07-13 11:17:20|15901.93|15821.93|15901.55|15821.55|15901.97|15821.97|15901.55|15821.55|10
1720869450000|2024-07-13 11:17:30|15901.54|15821.54|15901.43|15821.43|15901.61|15821.61|15901.43|15821.43|9
1720869460000|2024-07-13 11:17:40|15901.42|15821.42|15902.21|15822.21|15902.21|15822.21|15901.22|15821.22|9
1720869470000|2024-07-13 11:17:50|15902.32|15822.32|15902.47|15822.47|15902.49|15822.49|15902.32|15822.32|8
1720869480000|2024-07-13 11:18:00|15902.37|15822.37|15902.44|15822.44|15902.52|15822.52|15901.92|15821.92|9
1720869490000|2024-07-13 11:18:10|15902.35|15822.35|15900.99|15820.99|15902.35|15822.35|15900.99|15820.99|9
1720869500000|2024-07-13 11:18:20|15900.98|15820.98|15900.35|15820.35|15900.98|15820.98|15900.19|15820.19|10
1720869510000|2024-07-13 11:18:30|15900.37|15820.37|15899.45|15819.45|15900.39|15820.39|15898.62|15818.62|10
1720869520000|2024-07-13 11:18:40|15899.5|15819.5|15898.42|15818.42|15899.51|15819.51|15898.41|15818.41|10
1720869530000|2024-07-13 11:18:50|15898.59|15818.59|15897.64|15817.64|15898.59|15818.59|15897.64|15817.64|9
1720869540000|2024-07-13 11:19:00|15897.63|15817.63|15897.7|15817.7|15897.75|15817.75|15897.59|15817.59|10
1720869550000|2024-07-13 11:19:10|15897.75|15817.75|15898|15818|15898|15818|15897.75|15817.75|8
1720869560000|2024-07-13 11:19:20|15897.99|15817.99|15897.91|15817.91|15897.99|15817.99|15897.88|15817.88|9
1720869570000|2024-07-13 11:19:30|15898.27|15818.27|15898.29|15818.29|15898.3|15818.3|15898.25|15818.25|7
1720869580000|2024-07-13 11:19:40|15898.61|15818.61|15898.99|15818.99|15899.08|15819.08|15898.61|15818.61|7
1720869590000|2024-07-13 11:19:50|15898.98|15818.98|15899.13|15819.13|15899.17|15819.17|15898.88|15818.88|10
1720869600000|2024-07-13 11:20:00|15899.21|15819.21|15902.03|15822.03|15902.03|15822.03|15899.2|15819.2|10
1720869610000|2024-07-13 11:20:10|15902.51|15822.51|15904.27|15824.27|15904.27|15824.27|15902.51|15822.51|10
1720869620000|2024-07-13 11:20:20|15904.36|15824.36|15905.59|15825.59|15905.59|15825.59|15904.29|15824.29|9
1720869630000|2024-07-13 11:20:30|15905.65|15825.65|15906.39|15826.39|15906.39|15826.39|15905.65|15825.65|10
1720869640000|2024-07-13 11:20:40|15906.51|15826.51|15906.85|15826.85|15906.85|15826.85|15906.49|15826.49|8
1720869650000|2024-07-13 11:20:50|15907.04|15827.04|15908.12|15828.12|15908.12|15828.12|15907.04|15827.04|9
1720869660000|2024-07-13 11:21:00|15908.21|15828.21|15908.76|15828.76|15908.76|15828.76|15907.87|15827.87|10
1720869670000|2024-07-13 11:21:10|15908.73|15828.73|15910.09|15830.09|15910.09|15830.09|15908.69|15828.69|10
1720869680000|2024-07-13 11:21:20|15910.15|15830.15|15908.38|15828.38|15910.15|15830.15|15908.38|15828.38|10
1720869690000|2024-07-13 11:21:30|15907.86|15827.86|15906.46|15826.46|15908.02|15828.02|15906.46|15826.46|10
1720869700000|2024-07-13 11:21:40|15906.4|15826.4|15905.49|15825.49|15906.44|15826.44|15905.49|15825.49|10
1720869710000|2024-07-13 11:21:50|15905.38|15825.38|15905.65|15825.65|15905.65|15825.65|15905.11|15825.11|8
1720869720000|2024-07-13 11:22:00|15905.7|15825.7|15905.51|15825.51|15905.7|15825.7|15905.47|15825.47|9
1720869730000|2024-07-13 11:22:10|15905.5|15825.5|15905.51|15825.51|15906.09|15826.09|15905.49|15825.49|10
1720869740000|2024-07-13 11:22:20|15905.52|15825.52|15905.44|15825.44|15905.65|15825.65|15905.44|15825.44|8
1720869750000|2024-07-13 11:22:30|15905.42|15825.42|15907.13|15827.13|15907.22|15827.22|15905.4|15825.4|10
1720869760000|2024-07-13 11:22:40|15907.28|15827.28|15909.26|15829.26|15909.26|15829.26|15907.28|15827.28|10
1720869770000|2024-07-13 11:22:50|15909.64|15829.64|15909.78|15829.78|15910.8|15830.8|15909.38|15829.38|10
1720869780000|2024-07-13 11:23:00|15909.74|15829.74|15909.41|15829.41|15909.74|15829.74|15909.34|15829.34|8
1720869790000|2024-07-13 11:23:10|15909.46|15829.46|15907.79|15827.79|15909.66|15829.66|15907.79|15827.79|9
1720869800000|2024-07-13 11:23:20|15907.73|15827.73|15909.3|15829.3|15909.3|15829.3|15907.54|15827.54|10
1720869810000|2024-07-13 11:23:30|15909.31|15829.31|15908.75|15828.75|15909.42|15829.42|15908.31|15828.31|10
1720869820000|2024-07-13 11:23:40|15908.8|15828.8|15908.46|15828.46|15908.84|15828.84|15908.46|15828.46|9
1720869830000|2024-07-13 11:23:50|15908.32|15828.32|15907.79|15827.79|15908.32|15828.32|15907.79|15827.79|10
1720869840000|2024-07-13 11:24:00|15907.8|15827.8|15908.29|15828.29|15908.7|15828.7|15907.8|15827.8|10
1720869850000|2024-07-13 11:24:10|15908.24|15828.24|15908.32|15828.32|15908.32|15828.32|15908.02|15828.02|9
1720869860000|2024-07-13 11:24:20|15908.35|15828.35|15908.24|15828.24|15908.64|15828.64|15908.18|15828.18|8
1720869870000|2024-07-13 11:24:30|15908.36|15828.36|15908.3|15828.3|15908.85|15828.85|15908.3|15828.3|10
1720869880000|2024-07-13 11:24:40|15908.05|15828.05|15908.39|15828.39|15908.39|15828.39|15908.05|15828.05|9
1720869890000|2024-07-13 11:24:50|15908.55|15828.55|15909.42|15829.42|15909.52|15829.52|15908.55|15828.55|10
1720869900000|2024-07-13 11:25:00|15909.41|15829.41|15909.78|15829.78|15909.79|15829.79|15909.37|15829.37|9
1720869910000|2024-07-13 11:25:10|15909.82|15829.82|15911.46|15831.46|15911.46|15831.46|15909.82|15829.82|9
1720869920000|2024-07-13 11:25:20|15911.6|15831.6|15911.21|15831.21|15911.61|15831.61|15911.12|15831.12|8
1720869930000|2024-07-13 11:25:30|15911.29|15831.29|15911.98|15831.98|15912.04|15832.04|15911.08|15831.08|9
1720869940000|2024-07-13 11:25:40|15911.97|15831.97|15912.3|15832.3|15912.3|15832.3|15911.96|15831.96|7
1720869950000|2024-07-13 11:25:50|15912.21|15832.21|15913.24|15833.24|15913.51|15833.51|15912.21|15832.21|10
1720869960000|2024-07-13 11:26:00|15913.14|15833.14|15913.07|15833.07|15913.14|15833.14|15912.53|15832.53|7
1720869970000|2024-07-13 11:26:10|15913.17|15833.17|15915.27|15835.27|15915.27|15835.27|15913|15833|9
1720869980000|2024-07-13 11:26:20|15915.82|15835.82|15918.19|15838.19|15918.19|15838.19|15915.82|15835.82|10
1720869990000|2024-07-13 11:26:30|15918.17|15838.17|15918.62|15838.62|15918.62|15838.62|15917.94|15837.94|10
1720870000000|2024-07-13 11:26:40|15919.19|15839.19|15920.1|15840.1|15920.21|15840.21|15919.19|15839.19|9
1720870010000|2024-07-13 11:26:50|15920.15|15840.15|15918.16|15838.16|15920.23|15840.23|15918.08|15838.08|10
1720870020000|2024-07-13 11:27:00|15918.2|15838.2|15919.57|15839.57|15919.57|15839.57|15918.2|15838.2|10
1720870030000|2024-07-13 11:27:10|15919.64|15839.64|15920.01|15840.01|15920.01|15840.01|15919.59|15839.59|9
1720870040000|2024-07-13 11:27:20|15920.22|15840.22|15920.22|15840.22|15920.37|15840.37|15920.14|15840.14|9
1720870050000|2024-07-13 11:27:30|15920.08|15840.08|15919.8|15839.8|15920.34|15840.34|15919.8|15839.8|8
1720870060000|2024-07-13 11:27:40|15919.43|15839.43|15919.26|15839.26|15919.43|15839.43|15919.22|15839.22|9
1720870070000|2024-07-13 11:27:50|15919.27|15839.27|15918.86|15838.86|15919.27|15839.27|15918.82|15838.82|7
1720870080000|2024-07-13 11:28:00|15918.94|15838.94|15918.89|15838.89|15918.99|15838.99|15918.88|15838.88|9
1720870090000|2024-07-13 11:28:10|15918.87|15838.87|15919|15839|15919.75|15839.75|15918.87|15838.87|10
1720870100000|2024-07-13 11:28:20|15919.1|15839.1|15920.52|15840.52|15920.52|15840.52|15919.1|15839.1|10
1720870110000|2024-07-13 11:28:30|15921.11|15841.11|15922.48|15842.48|15922.48|15842.48|15921.11|15841.11|10
1720870120000|2024-07-13 11:28:40|15922.66|15842.66|15923.49|15843.49|15923.49|15843.49|15922.6|15842.6|10
1720870130000|2024-07-13 11:28:50|15923.61|15843.61|15925.43|15845.43|15926.5|15846.5|15923.61|15843.61|9
1720870140000|2024-07-13 11:29:00|15925.3|15845.3|15925.33|15845.33|15925.33|15845.33|15924.89|15844.89|9
1720870150000|2024-07-13 11:29:10|15925.34|15845.34|15926.84|15846.84|15927.21|15847.21|15925.34|15845.34|8
1720870160000|2024-07-13 11:29:20|15926.62|15846.62|15925.84|15845.84|15926.62|15846.62|15925.62|15845.62|10
1720870170000|2024-07-13 11:29:30|15925.73|15845.73|15924.12|15844.12|15925.73|15845.73|15924.03|15844.03|10
1720870180000|2024-07-13 11:29:40|15924.13|15844.13|15924.77|15844.77|15924.77|15844.77|15924.07|15844.07|9
1720870190000|2024-07-13 11:29:50|15924.83|15844.83|15924.45|15844.45|15924.83|15844.83|15924.1|15844.1|10
1720870200000|2024-07-13 11:30:00|15924.46|15844.46|15924.69|15844.69|15924.69|15844.69|15923.44|15843.44|9
1720870210000|2024-07-13 11:30:10|15924.65|15844.65|15924.35|15844.35|15924.68|15844.68|15924.3|15844.3|10
1720870220000|2024-07-13 11:30:20|15924.32|15844.32|15923.34|15843.34|15924.79|15844.79|15923.34|15843.34|10
1720870230000|2024-07-13 11:30:30|15922.99|15842.99|15922.97|15842.97|15922.99|15842.99|15922.69|15842.69|10
1720870240000|2024-07-13 11:30:40|15923.85|15843.85|15926.28|15846.28|15926.28|15846.28|15923.85|15843.85|10
1720870250000|2024-07-13 11:30:50|15926.9|15846.9|15928.78|15848.78|15928.92|15848.92|15926.9|15846.9|10
1720870260000|2024-07-13 11:31:00|15929.28|15849.28|15927.64|15847.64|15929.48|15849.48|15927.64|15847.64|9
1720870270000|2024-07-13 11:31:10|15927.55|15847.55|15929|15849|15929|15849|15927.5|15847.5|9
1720870280000|2024-07-13 11:31:20|15929.02|15849.02|15928.49|15848.49|15929.05|15849.05|15928.47|15848.47|10
1720870290000|2024-07-13 11:31:30|15928.59|15848.59|15926.76|15846.76|15928.64|15848.64|15926.54|15846.54|10
1720870300000|2024-07-13 11:31:40|15926.87|15846.87|15927.8|15847.8|15927.8|15847.8|15926.79|15846.79|9
1720870310000|2024-07-13 11:31:50|15927.95|15847.95|15928.07|15848.07|15928.18|15848.18|15927.72|15847.72|9
1720870320000|2024-07-13 11:32:00|15928.06|15848.06|15929.77|15849.77|15929.77|15849.77|15927.61|15847.61|9
1720870330000|2024-07-13 11:32:10|15930.09|15850.09|15930.92|15850.92|15931.12|15851.12|15930.09|15850.09|10
1720870340000|2024-07-13 11:32:20|15930.97|15850.97|15932.42|15852.42|15932.42|15852.42|15930.97|15850.97|10
1720870350000|2024-07-13 11:32:30|15932.57|15852.57|15933.27|15853.27|15933.27|15853.27|15932.49|15852.49|10
1720870360000|2024-07-13 11:32:40|15933.11|15853.11|15933.71|15853.71|15933.71|15853.71|15933.11|15853.11|10
1720870370000|2024-07-13 11:32:50|15933.86|15853.86|15935.87|15855.87|15935.87|15855.87|15933.86|15853.86|10
1720870380000|2024-07-13 11:33:00|15936.93|15856.93|15937.78|15857.78|15937.78|15857.78|15936.93|15856.93|10
1720870390000|2024-07-13 11:33:10|15937.9|15857.9|15938.06|15858.06|15938.06|15858.06|15937.65|15857.65|10
1720870400000|2024-07-13 11:33:20|15938.41|15858.41|15939.16|15859.16|15939.22|15859.22|15938.33|15858.33|10
1720870410000|2024-07-13 11:33:30|15938.85|15858.85|15940.71|15860.71|15940.85|15860.85|15938.85|15858.85|10
1720870420000|2024-07-13 11:33:40|15940.65|15860.65|15941.6|15861.6|15941.6|15861.6|15940.64|15860.64|9
1720870430000|2024-07-13 11:33:50|15941.56|15861.56|15941.12|15861.12|15941.56|15861.56|15941.12|15861.12|10
1720870440000|2024-07-13 11:34:00|15941.24|15861.24|15940.28|15860.28|15941.24|15861.24|15940.28|15860.28|9
1720870450000|2024-07-13 11:34:10|15940.31|15860.31|15941|15861|15941|15861|15940.3|15860.3|10
1720870460000|2024-07-13 11:34:20|15941.3|15861.3|15941.98|15861.98|15941.98|15861.98|15941.3|15861.3|10
1720870470000|2024-07-13 11:34:30|15942.03|15862.03|15939.39|15859.39|15942.03|15862.03|15939.39|15859.39|10
1720870480000|2024-07-13 11:34:40|15938.86|15858.86|15939.42|15859.42|15939.42|15859.42|15938.79|15858.79|9
1720870490000|2024-07-13 11:34:50|15939.85|15859.85|15937.39|15857.39|15940.51|15860.51|15937.39|15857.39|10
1720870500000|2024-07-13 11:35:00|15937.35|15857.35|15938.24|15858.24|15938.24|15858.24|15937.18|15857.18|10
1720870510000|2024-07-13 11:35:10|15938.13|15858.13|15939.11|15859.11|15939.92|15859.92|15938.13|15858.13|9
1720870520000|2024-07-13 11:35:20|15938.72|15858.72|15943.5|15863.5|15943.5|15863.5|15938.72|15858.72|10
1720870530000|2024-07-13 11:35:30|15943.52|15863.52|15944.48|15864.48|15944.48|15864.48|15943.51|15863.51|10
1720870540000|2024-07-13 11:35:40|15944.52|15864.52|15944.58|15864.58|15945.13|15865.13|15943.87|15863.87|8
1720870550000|2024-07-13 11:35:50|15944.36|15864.36|15942.69|15862.69|15944.36|15864.36|15941.48|15861.48|10
1720870560000|2024-07-13 11:36:00|15942.47|15862.47|15941.63|15861.63|15942.47|15862.47|15941.63|15861.63|10
1720870570000|2024-07-13 11:36:10|15941.54|15861.54|15940.17|15860.17|15941.57|15861.57|15940.17|15860.17|10
1720870580000|2024-07-13 11:36:20|15940.04|15860.04|15939.06|15859.06|15940.3|15860.3|15939.06|15859.06|10
1720870590000|2024-07-13 11:36:30|15938.77|15858.77|15938.3|15858.3|15938.77|15858.77|15937.71|15857.71|10
1720870600000|2024-07-13 11:36:40|15938.44|15858.44|15938.44|15858.44|15938.64|15858.64|15938.31|15858.31|10
1720870610000|2024-07-13 11:36:50|15938.39|15858.39|15938.52|15858.52|15938.52|15858.52|15937.97|15857.97|9
1720870620000|2024-07-13 11:37:00|15938.95|15858.95|15939.07|15859.07|15939.07|15859.07|15937.88|15857.88|10
1720870630000|2024-07-13 11:37:10|15939.92|15859.92|15941.38|15861.38|15941.38|15861.38|15939.92|15859.92|10
1720870640000|2024-07-13 11:37:20|15941.62|15861.62|15942.14|15862.14|15942.14|15862.14|15940.96|15860.96|10
1720870650000|2024-07-13 11:37:30|15942.08|15862.08|15942.48|15862.48|15942.48|15862.48|15941.86|15861.86|10
1720870660000|2024-07-13 11:37:40|15942.46|15862.46|15942.67|15862.67|15942.9|15862.9|15942.32|15862.32|10
1720870670000|2024-07-13 11:37:50|15942.77|15862.77|15942.08|15862.08|15942.86|15862.86|15942.08|15862.08|9
1720870680000|2024-07-13 11:38:00|15941.92|15861.92|15942.24|15862.24|15942.24|15862.24|15941.68|15861.68|9
1720870690000|2024-07-13 11:38:10|15942.32|15862.32|15943.55|15863.55|15943.55|15863.55|15942.32|15862.32|9
1720870700000|2024-07-13 11:38:20|15943.45|15863.45|15943.59|15863.59|15943.61|15863.61|15943.06|15863.06|10
1720870710000|2024-07-13 11:38:30|15943.84|15863.84|15944.45|15864.45|15944.5|15864.5|15943.84|15863.84|10
1720870720000|2024-07-13 11:38:40|15944.64|15864.64|15944.99|15864.99|15945.39|15865.39|15944.64|15864.64|10
1720870730000|2024-07-13 11:38:50|15944.81|15864.81|15944.65|15864.65|15944.89|15864.89|15944.45|15864.45|9
1720870740000|2024-07-13 11:39:00|15944.78|15864.78|15943.87|15863.87|15944.85|15864.85|15943.87|15863.87|10
1720870750000|2024-07-13 11:39:10|15944.16|15864.16|15943.57|15863.57|15944.16|15864.16|15943.57|15863.57|8
1720870760000|2024-07-13 11:39:20|15943.81|15863.81|15944.1|15864.1|15944.1|15864.1|15943.48|15863.48|10
1720870770000|2024-07-13 11:39:30|15944.11|15864.11|15943.96|15863.96|15944.32|15864.32|15943.96|15863.96|10
1720870780000|2024-07-13 11:39:40|15943.92|15863.92|15943.81|15863.81|15943.92|15863.92|15943.42|15863.42|9
1720870790000|2024-07-13 11:39:50|15943.87|15863.87|15943.85|15863.85|15943.94|15863.94|15943.81|15863.81|8
1720870800000|2024-07-13 11:40:00|15943.83|15863.83|15944.2|15864.2|15944.2|15864.2|15943.7|15863.7|10
1720870810000|2024-07-13 11:40:10|15944.43|15864.43|15945.87|15865.87|15946.1|15866.1|15944.43|15864.43|10
1720870820000|2024-07-13 11:40:20|15946.02|15866.02|15944.6|15864.6|15946.21|15866.21|15944.6|15864.6|10
1720870830000|2024-07-13 11:40:30|15944.38|15864.38|15944.4|15864.4|15944.48|15864.48|15943.77|15863.77|10
1720870840000|2024-07-13 11:40:40|15944.34|15864.34|15942.68|15862.68|15944.45|15864.45|15942.68|15862.68|10
1720870850000|2024-07-13 11:40:50|15942.58|15862.58|15942.38|15862.38|15942.58|15862.58|15942.38|15862.38|10
1720870860000|2024-07-13 11:41:00|15942.43|15862.43|15942.97|15862.97|15943.02|15863.02|15942.17|15862.17|10
1720870870000|2024-07-13 11:41:10|15942.72|15862.72|15940.7|15860.7|15942.88|15862.88|15940.67|15860.67|10
1720870880000|2024-07-13 11:41:20|15940.78|15860.78|15941.08|15861.08|15941.24|15861.24|15940.69|15860.69|10
1720870890000|2024-07-13 11:41:30|15941.05|15861.05|15940.86|15860.86|15941.19|15861.19|15940.86|15860.86|10
1720870900000|2024-07-13 11:41:40|15940.79|15860.79|15940.78|15860.78|15940.84|15860.84|15940.43|15860.43|9
1720870910000|2024-07-13 11:41:50|15940.28|15860.28|15940.08|15860.08|15940.3|15860.3|15940.01|15860.01|10
1720870920000|2024-07-13 11:42:00|15940.09|15860.09|15940.37|15860.37|15940.37|15860.37|15939.79|15859.79|9
1720870930000|2024-07-13 11:42:10|15940.57|15860.57|15940.81|15860.81|15940.92|15860.92|15940.57|15860.57|10
1720870940000|2024-07-13 11:42:20|15940.96|15860.96|15940.89|15860.89|15941.02|15861.02|15940.79|15860.79|10
1720870950000|2024-07-13 11:42:30|15940.85|15860.85|15941.85|15861.85|15941.97|15861.97|15940.85|15860.85|8
1720870960000|2024-07-13 11:42:40|15941.76|15861.76|15940.85|15860.85|15941.76|15861.76|15940.85|15860.85|8
1720870970000|2024-07-13 11:42:50|15940.67|15860.67|15941.89|15861.89|15941.89|15861.89|15940.67|15860.67|10
1720870980000|2024-07-13 11:43:00|15942.15|15862.15|15943.65|15863.65|15943.65|15863.65|15942.09|15862.09|10
1720870990000|2024-07-13 11:43:10|15943.52|15863.52|15942.99|15862.99|15943.78|15863.78|15942.99|15862.99|9
1720871000000|2024-07-13 11:43:20|15942.96|15862.96|15942.59|15862.59|15943.04|15863.04|15942.59|15862.59|10
1720871010000|2024-07-13 11:43:30|15942.67|15862.67|15943.25|15863.25|15943.31|15863.31|15942.6|15862.6|8
1720871020000|2024-07-13 11:43:40|15942.82|15862.82|15942.49|15862.49|15942.88|15862.88|15942.45|15862.45|9
1720871030000|2024-07-13 11:43:50|15942.47|15862.47|15943.29|15863.29|15943.29|15863.29|15942.24|15862.24|9
1720871040000|2024-07-13 11:44:00|15943.42|15863.42|15942.92|15862.92|15943.52|15863.52|15942.86|15862.86|9
1720871050000|2024-07-13 11:44:10|15942.84|15862.84|15942.33|15862.33|15942.84|15862.84|15942.29|15862.29|10
1720871060000|2024-07-13 11:44:20|15942.29|15862.29|15943.15|15863.15|15943.15|15863.15|15942.17|15862.17|10
1720871070000|2024-07-13 11:44:30|15943.18|15863.18|15943.27|15863.27|15943.27|15863.27|15942.95|15862.95|10
1720871080000|2024-07-13 11:44:40|15943.37|15863.37|15943.54|15863.54|15943.69|15863.69|15943.37|15863.37|8
1720871090000|2024-07-13 11:44:50|15943.38|15863.38|15943.62|15863.62|15943.73|15863.73|15943.17|15863.17|8
1720871100000|2024-07-13 11:45:00|15943.68|15863.68|15942.44|15862.44|15943.79|15863.79|15942.44|15862.44|9
1720871110000|2024-07-13 11:45:10|15942.18|15862.18|15940.91|15860.91|15942.65|15862.65|15940.91|15860.91|10
1720871120000|2024-07-13 11:45:20|15940.78|15860.78|15942.16|15862.16|15942.16|15862.16|15940.62|15860.62|9
1720871130000|2024-07-13 11:45:30|15942.14|15862.14|15942.08|15862.08|15942.16|15862.16|15941.91|15861.91|9
1720871140000|2024-07-13 11:45:40|15942.05|15862.05|15942.37|15862.37|15942.37|15862.37|15941.69|15861.69|8
1720871150000|2024-07-13 11:45:50|15942.32|15862.32|15941.07|15861.07|15942.32|15862.32|15941.07|15861.07|10
1720871160000|2024-07-13 11:46:00|15941.1|15861.1|15939.99|15859.99|15941.1|15861.1|15939.99|15859.99|10
1720871170000|2024-07-13 11:46:10|15939.91|15859.91|15938.61|15858.61|15939.94|15859.94|15938.61|15858.61|10
1720871180000|2024-07-13 11:46:20|15938.49|15858.49|15936.94|15856.94|15938.49|15858.49|15936.94|15856.94|9
1720871190000|2024-07-13 11:46:30|15936.89|15856.89|15936.77|15856.77|15936.93|15856.93|15936.66|15856.66|10
1720871200000|2024-07-13 11:46:40|15936.46|15856.46|15935.58|15855.58|15936.46|15856.46|15935.58|15855.58|10
1720871210000|2024-07-13 11:46:50|15935.57|15855.57|15935.12|15855.12|15935.57|15855.57|15935.11|15855.11|10
1720871220000|2024-07-13 11:47:00|15935.07|15855.07|15934.61|15854.61|15935.13|15855.13|15934.28|15854.28|10
1720871230000|2024-07-13 11:47:10|15934.64|15854.64|15934.1|15854.1|15935.1|15855.1|15934.1|15854.1|10
1720871240000|2024-07-13 11:47:20|15934.39|15854.39|15935.67|15855.67|15935.67|15855.67|15934.39|15854.39|10
1720871250000|2024-07-13 11:47:30|15935.87|15855.87|15936.82|15856.82|15936.82|15856.82|15935.87|15855.87|10
1720871260000|2024-07-13 11:47:40|15936.97|15856.97|15937.41|15857.41|15937.44|15857.44|15936.94|15856.94|8
1720871270000|2024-07-13 11:47:50|15937.45|15857.45|15937.6|15857.6|15937.62|15857.62|15937.28|15857.28|9
1720871280000|2024-07-13 11:48:00|15937.48|15857.48|15937.58|15857.58|15937.85|15857.85|15937.32|15857.32|8
1720871290000|2024-07-13 11:48:10|15937.55|15857.55|15937.32|15857.32|15937.85|15857.85|15937.32|15857.32|10
1720871300000|2024-07-13 11:48:20|15937.26|15857.26|15936.06|15856.06|15937.26|15857.26|15935.17|15855.17|10
1720871310000|2024-07-13 11:48:30|15936.48|15856.48|15935.8|15855.8|15936.94|15856.94|15935.8|15855.8|10
1720871320000|2024-07-13 11:48:40|15934.85|15854.85|15934.27|15854.27|15934.85|15854.85|15934.24|15854.24|10
1720871330000|2024-07-13 11:48:50|15934.29|15854.29|15934.64|15854.64|15934.64|15854.64|15934.29|15854.29|10
1720871340000|2024-07-13 11:49:00|15934.65|15854.65|15934.44|15854.44|15934.67|15854.67|15934.44|15854.44|7
1720871350000|2024-07-13 11:49:10|15934.42|15854.42|15933.6|15853.6|15934.42|15854.42|15933.43|15853.43|10
1720871360000|2024-07-13 11:49:20|15933.64|15853.64|15934.29|15854.29|15934.29|15854.29|15933.64|15853.64|9
1720871370000|2024-07-13 11:49:30|15934.22|15854.22|15932.91|15852.91|15934.22|15854.22|15932.91|15852.91|10
1720871380000|2024-07-13 11:49:40|15932.81|15852.81|15931.38|15851.38|15933.02|15853.02|15931.38|15851.38|9
1720871390000|2024-07-13 11:49:50|15931.32|15851.32|15931.49|15851.49|15931.49|15851.49|15931.19|15851.19|9
1720871400000|2024-07-13 11:50:00|15931.56|15851.56|15932.15|15852.15|15932.21|15852.21|15931.56|15851.56|10
1720871410000|2024-07-13 11:50:10|15932.14|15852.14|15930.74|15850.74|15932.14|15852.14|15930.74|15850.74|9
1720871420000|2024-07-13 11:50:20|15930.87|15850.87|15930.86|15850.86|15931.05|15851.05|15930.62|15850.62|10
1720871430000|2024-07-13 11:50:30|15930.71|15850.71|15931.76|15851.76|15931.76|15851.76|15930.41|15850.41|10
1720871440000|2024-07-13 11:50:40|15931.87|15851.87|15932.29|15852.29|15932.29|15852.29|15931.51|15851.51|10
1720871450000|2024-07-13 11:50:50|15932.17|15852.17|15931.9|15851.9|15932.17|15852.17|15931.63|15851.63|10
1720871460000|2024-07-13 11:51:00|15932.19|15852.19|15931.19|15851.19|15932.19|15852.19|15931.01|15851.01|10
1720871470000|2024-07-13 11:51:10|15931.51|15851.51|15931.53|15851.53|15931.8|15851.8|15931.51|15851.51|10
1720871480000|2024-07-13 11:51:20|15931.59|15851.59|15931.67|15851.67|15931.9|15851.9|15931.54|15851.54|9
1720871490000|2024-07-13 11:51:30|15931.52|15851.52|15932.01|15852.01|15932.01|15852.01|15931.37|15851.37|8
1720871500000|2024-07-13 11:51:40|15932.82|15852.82|15933.08|15853.08|15933.51|15853.51|15932.61|15852.61|10
1720871510000|2024-07-13 11:51:50|15933.12|15853.12|15933.99|15853.99|15934.07|15854.07|15933.12|15853.12|8
1720871520000|2024-07-13 11:52:00|15934.01|15854.01|15934.14|15854.14|15934.16|15854.16|15933.86|15853.86|10
1720871530000|2024-07-13 11:52:10|15934.17|15854.17|15934.07|15854.07|15934.17|15854.17|15933.93|15853.93|10
1720871540000|2024-07-13 11:52:20|15934.22|15854.22|15934.45|15854.45|15934.68|15854.68|15934.22|15854.22|10
1720871550000|2024-07-13 11:52:30|15934.6|15854.6|15934.73|15854.73|15934.92|15854.92|15934.6|15854.6|9
1720871560000|2024-07-13 11:52:40|15934.77|15854.77|15934.62|15854.62|15935.19|15855.19|15934.26|15854.26|10
1720871570000|2024-07-13 11:52:50|15934.67|15854.67|15934.88|15854.88|15935.03|15855.03|15934.66|15854.66|9
1720871580000|2024-07-13 11:53:00|15934.9|15854.9|15934.86|15854.86|15935.04|15855.04|15934.86|15854.86|8
1720871590000|2024-07-13 11:53:10|15934.74|15854.74|15933.48|15853.48|15934.74|15854.74|15933.48|15853.48|10
1720871600000|2024-07-13 11:53:20|15933.21|15853.21|15935.22|15855.22|15935.22|15855.22|15932.95|15852.95|10
1720871610000|2024-07-13 11:53:30|15935.32|15855.32|15938.41|15858.41|15938.41|15858.41|15935.32|15855.32|9
1720871620000|2024-07-13 11:53:40|15939|15859|15939.96|15859.96|15939.96|15859.96|15939|15859|10
1720871630000|2024-07-13 11:53:50|15939.82|15859.82|15939.17|15859.17|15939.82|15859.82|15939.17|15859.17|9
1720871640000|2024-07-13 11:54:00|15939.08|15859.08|15939.86|15859.86|15939.87|15859.87|15939.02|15859.02|9
1720871650000|2024-07-13 11:54:10|15940.22|15860.22|15940.39|15860.39|15940.53|15860.53|15940.17|15860.17|10
1720871660000|2024-07-13 11:54:20|15940.43|15860.43|15941.73|15861.73|15941.73|15861.73|15940.27|15860.27|10
1720871670000|2024-07-13 11:54:30|15941.84|15861.84|15942.48|15862.48|15942.7|15862.7|15941.84|15861.84|10
1720871680000|2024-07-13 11:54:40|15943|15863|15941.82|15861.82|15943|15863|15941.82|15861.82|10
1720871690000|2024-07-13 11:54:50|15941.63|15861.63|15941.44|15861.44|15941.63|15861.63|15941.44|15861.44|10
1720871700000|2024-07-13 11:55:00|15941.55|15861.55|15943.47|15863.47|15943.59|15863.59|15941.55|15861.55|10
1720871710000|2024-07-13 11:55:10|15943.38|15863.38|15942.22|15862.22|15943.38|15863.38|15942.22|15862.22|10
1720871720000|2024-07-13 11:55:20|15942.09|15862.09|15942.07|15862.07|15942.11|15862.11|15941.96|15861.96|9
1720871730000|2024-07-13 11:55:30|15942.05|15862.05|15942.09|15862.09|15942.18|15862.18|15942.04|15862.04|9
1720871740000|2024-07-13 11:55:40|15942.15|15862.15|15941.68|15861.68|15942.15|15862.15|15941.65|15861.65|9
1720871750000|2024-07-13 11:55:50|15940.79|15860.79|15939.16|15859.16|15940.79|15860.79|15938.99|15858.99|9
1720871760000|2024-07-13 11:56:00|15939.17|15859.17|15940.59|15860.59|15940.91|15860.91|15939.17|15859.17|9
1720871770000|2024-07-13 11:56:10|15940.64|15860.64|15939.6|15859.6|15940.64|15860.64|15939.6|15859.6|9
1720871780000|2024-07-13 11:56:20|15939.28|15859.28|15938.19|15858.19|15939.28|15859.28|15938.17|15858.17|10
1720871790000|2024-07-13 11:56:30|15938.14|15858.14|15938.02|15858.02|15938.14|15858.14|15938.02|15858.02|10
1720871800000|2024-07-13 11:56:40|15937.32|15857.32|15936.34|15856.34|15937.32|15857.32|15936.34|15856.34|8
1720871810000|2024-07-13 11:56:50|15936.16|15856.16|15936.23|15856.23|15936.26|15856.26|15936.02|15856.02|10
1720871820000|2024-07-13 11:57:00|15936.28|15856.28|15935.47|15855.47|15936.28|15856.28|15935.47|15855.47|10
1720871830000|2024-07-13 11:57:10|15935.23|15855.23|15934.66|15854.66|15935.23|15855.23|15934.46|15854.46|7
1720871840000|2024-07-13 11:57:20|15934.54|15854.54|15934.8|15854.8|15934.97|15854.97|15934.08|15854.08|8
1720871850000|2024-07-13 11:57:30|15934.7|15854.7|15935.54|15855.54|15935.54|15855.54|15934.56|15854.56|10
1720871860000|2024-07-13 11:57:40|15935.78|15855.78|15935.4|15855.4|15937.27|15857.27|15935.37|15855.37|10
1720871870000|2024-07-13 11:57:50|15935.41|15855.41|15936.48|15856.48|15936.48|15856.48|15935.38|15855.38|9
1720871880000|2024-07-13 11:58:00|15936.55|15856.55|15934.98|15854.98|15936.62|15856.62|15934.98|15854.98|10
1720871890000|2024-07-13 11:58:10|15934.94|15854.94|15935.38|15855.38|15935.54|15855.54|15934.94|15854.94|10
1720871900000|2024-07-13 11:58:20|15935.03|15855.03|15934.9|15854.9|15935.25|15855.25|15934.79|15854.79|10
1720871910000|2024-07-13 11:58:30|15934.72|15854.72|15934.58|15854.58|15934.72|15854.72|15934.37|15854.37|10
1720871920000|2024-07-13 11:58:40|15934.62|15854.62|15934.6|15854.6|15934.62|15854.62|15934.39|15854.39|10
1720871930000|2024-07-13 11:58:50|15934.72|15854.72|15937.9|15857.9|15937.9|15857.9|15934.72|15854.72|10
1720871940000|2024-07-13 11:59:00|15937.96|15857.96|15937.97|15857.97|15938.01|15858.01|15937.81|15857.81|9
1720871950000|2024-07-13 11:59:10|15937.99|15857.99|15937.87|15857.87|15937.99|15857.99|15937.66|15857.66|9
1720871960000|2024-07-13 11:59:20|15937.84|15857.84|15937.85|15857.85|15937.9|15857.9|15937.81|15857.81|9
1720871970000|2024-07-13 11:59:30|15937.84|15857.84|15938.07|15858.07|15938.07|15858.07|15937.75|15857.75|10
1720871980000|2024-07-13 11:59:40|15938.13|15858.13|15938.02|15858.02|15938.16|15858.16|15938.02|15858.02|8
1720871990000|2024-07-13 11:59:50|15937.92|15857.92|15937.83|15857.83|15937.92|15857.92|15937.77|15857.77|9
1720872000000|2024-07-13 12:00:00|15937.85|15857.85|15939.25|15859.25|15939.25|15859.25|15937.76|15857.76|10
1720872010000|2024-07-13 12:00:10|15939.49|15859.49|15940.64|15860.64|15940.64|15860.64|15939.49|15859.49|10
1720872020000|2024-07-13 12:00:20|15940.76|15860.76|15939.08|15859.08|15940.76|15860.76|15939.08|15859.08|10
1720872030000|2024-07-13 12:00:30|15938.77|15858.77|15938.28|15858.28|15939.1|15859.1|15938.13|15858.13|10
1720872040000|2024-07-13 12:00:40|15938.17|15858.17|15940.18|15860.18|15940.18|15860.18|15938.09|15858.09|8
1720872050000|2024-07-13 12:00:50|15939.49|15859.49|15938.4|15858.4|15939.66|15859.66|15938.39|15858.39|10
1720872060000|2024-07-13 12:01:00|15938.33|15858.33|15936.88|15856.88|15938.33|15858.33|15936.88|15856.88|9
1720872070000|2024-07-13 12:01:10|15936.83|15856.83|15936.66|15856.66|15936.83|15856.83|15936.49|15856.49|9
1720872080000|2024-07-13 12:01:20|15936.65|15856.65|15935.34|15855.34|15936.67|15856.67|15935.34|15855.34|10
1720872090000|2024-07-13 12:01:30|15934.95|15854.95|15936.13|15856.13|15936.14|15856.14|15934.95|15854.95|10
1720872100000|2024-07-13 12:01:40|15935.95|15855.95|15935.76|15855.76|15935.95|15855.95|15935.7|15855.7|8
1720872110000|2024-07-13 12:01:50|15935.72|15855.72|15935.2|15855.2|15935.85|15855.85|15935.2|15855.2|10
1720872120000|2024-07-13 12:02:00|15935.58|15855.58|15935.98|15855.98|15935.98|15855.98|15935.58|15855.58|7
1720872130000|2024-07-13 12:02:10|15935.9|15855.9|15935.59|15855.59|15936.17|15856.17|15935.59|15855.59|10
1720872140000|2024-07-13 12:02:20|15935.71|15855.71|15937.43|15857.43|15937.43|15857.43|15935.55|15855.55|10
1720872150000|2024-07-13 12:02:30|15937.41|15857.41|15939.09|15859.09|15939.22|15859.22|15937.28|15857.28|10
1720872160000|2024-07-13 12:02:40|15938.91|15858.91|15939.52|15859.52|15939.63|15859.63|15938.91|15858.91|10
1720872170000|2024-07-13 12:02:50|15939.4|15859.4|15939.56|15859.56|15939.73|15859.73|15939.3|15859.3|10
1720872180000|2024-07-13 12:03:00|15939.4|15859.4|15939.63|15859.63|15939.67|15859.67|15939.4|15859.4|9
1720872190000|2024-07-13 12:03:10|15939.61|15859.61|15939.54|15859.54|15939.61|15859.61|15939.52|15859.52|7
1720872200000|2024-07-13 12:03:20|15939.6|15859.6|15942.72|15862.72|15942.72|15862.72|15939.47|15859.47|7
1720872210000|2024-07-13 12:03:30|15942.73|15862.73|15942.98|15862.98|15943.52|15863.52|15942.73|15862.73|10
1720872220000|2024-07-13 12:03:40|15942.99|15862.99|15944.27|15864.27|15944.69|15864.69|15942.99|15862.99|9
1720872230000|2024-07-13 12:03:50|15944.05|15864.05|15944.16|15864.16|15944.27|15864.27|15943.9|15863.9|9
1720872240000|2024-07-13 12:04:00|15943.93|15863.93|15943.82|15863.82|15943.93|15863.93|15943.73|15863.73|9
1720872250000|2024-07-13 12:04:10|15944.18|15864.18|15943.96|15863.96|15944.18|15864.18|15943.84|15863.84|10
1720872260000|2024-07-13 12:04:20|15943.95|15863.95|15944.97|15864.97|15944.97|15864.97|15943.95|15863.95|9
1720872270000|2024-07-13 12:04:30|15945.04|15865.04|15945.11|15865.11|15945.2|15865.2|15945.04|15865.04|10
1720872280000|2024-07-13 12:04:40|15945.13|15865.13|15944.51|15864.51|15945.13|15865.13|15944.51|15864.51|9
1720872290000|2024-07-13 12:04:50|15944.57|15864.57|15942.85|15862.85|15944.75|15864.75|15942.41|15862.41|10
1720872300000|2024-07-13 12:05:00|15942.99|15862.99|15940.19|15860.19|15943.07|15863.07|15940.11|15860.11|10
1720872310000|2024-07-13 12:05:10|15940.2|15860.2|15938.31|15858.31|15940.2|15860.2|15938.17|15858.17|10
1720872320000|2024-07-13 12:05:20|15938.34|15858.34|15934.84|15854.84|15938.37|15858.37|15934.84|15854.84|9
1720872330000|2024-07-13 12:05:30|15934.25|15854.25|15935.27|15855.27|15935.27|15855.27|15933.65|15853.65|10
1720872340000|2024-07-13 12:05:40|15935.37|15855.37|15936.35|15856.35|15936.39|15856.39|15935.22|15855.22|10
1720872350000|2024-07-13 12:05:50|15935.97|15855.97|15935.56|15855.56|15935.97|15855.97|15935.52|15855.52|10
1720872360000|2024-07-13 12:06:00|15934.3|15854.3|15932.1|15852.1|15934.38|15854.38|15932.1|15852.1|10
1720872370000|2024-07-13 12:06:10|15931.64|15851.64|15929.45|15849.45|15931.64|15851.64|15929.45|15849.45|10
1720872380000|2024-07-13 12:06:20|15929.49|15849.49|15928.24|15848.24|15929.49|15849.49|15928.01|15848.01|10
1720872390000|2024-07-13 12:06:30|15929.07|15849.07|15932.04|15852.04|15932.04|15852.04|15929.07|15849.07|10
1720872400000|2024-07-13 12:06:40|15932.48|15852.48|15933.62|15853.62|15933.85|15853.85|15932.48|15852.48|10
1720872410000|2024-07-13 12:06:50|15933.75|15853.75|15934.71|15854.71|15934.81|15854.81|15933.75|15853.75|9
1720872420000|2024-07-13 12:07:00|15934.68|15854.68|15934.82|15854.82|15934.82|15854.82|15934.59|15854.59|9
1720872430000|2024-07-13 12:07:10|15934.61|15854.61|15935.89|15855.89|15935.89|15855.89|15934.52|15854.52|10
1720872440000|2024-07-13 12:07:20|15935.98|15855.98|15936.57|15856.57|15936.57|15856.57|15935.98|15855.98|9
1720872450000|2024-07-13 12:07:30|15936.05|15856.05|15935.36|15855.36|15936.05|15856.05|15935.28|15855.28|10
1720872460000|2024-07-13 12:07:40|15935.38|15855.38|15935.24|15855.24|15935.43|15855.43|15935.24|15855.24|8
1720872470000|2024-07-13 12:07:50|15935.23|15855.23|15935.31|15855.31|15935.53|15855.53|15935.21|15855.21|7
1720872480000|2024-07-13 12:08:00|15935.29|15855.29|15935.01|15855.01|15935.39|15855.39|15935.01|15855.01|10
1720872490000|2024-07-13 12:08:10|15934.73|15854.73|15934.77|15854.77|15934.96|15854.96|15934.73|15854.73|8
1720872500000|2024-07-13 12:08:20|15934.75|15854.75|15932.48|15852.48|15936.13|15856.13|15932.42|15852.42|10
1720872510000|2024-07-13 12:08:30|15932.51|15852.51|15932.28|15852.28|15932.51|15852.51|15931.88|15851.88|10
1720872520000|2024-07-13 12:08:40|15932.31|15852.31|15932.26|15852.26|15932.31|15852.31|15932.23|15852.23|7
1720872530000|2024-07-13 12:08:50|15932.36|15852.36|15932.45|15852.45|15932.7|15852.7|15932.36|15852.36|7
1720872540000|2024-07-13 12:09:00|15932.38|15852.38|15931.45|15851.45|15932.38|15852.38|15931.45|15851.45|10
1720872550000|2024-07-13 12:09:10|15931.93|15851.93|15932.49|15852.49|15932.5|15852.5|15931.92|15851.92|9
1720872560000|2024-07-13 12:09:20|15932.53|15852.53|15933.6|15853.6|15933.6|15853.6|15932.53|15852.53|8
1720872570000|2024-07-13 12:09:30|15933.56|15853.56|15932.53|15852.53|15933.56|15853.56|15932.53|15852.53|6
1720872580000|2024-07-13 12:09:40|15932.32|15852.32|15926.11|15846.11|15932.32|15852.32|15926.11|15846.11|10
1720872590000|2024-07-13 12:09:50|15926.05|15846.05|15925.94|15845.94|15926.05|15846.05|15925.84|15845.84|9
1720872600000|2024-07-13 12:10:00|15925.97|15845.97|15921.64|15841.64|15926.01|15846.01|15921.64|15841.64|9
1720872610000|2024-07-13 12:10:10|15921.33|15841.33|15921.61|15841.61|15921.61|15841.61|15920.94|15840.94|10
1720872620000|2024-07-13 12:10:20|15921.73|15841.73|15921.07|15841.07|15921.73|15841.73|15920.91|15840.91|10
1720872630000|2024-07-13 12:10:30|15920.84|15840.84|15920.37|15840.37|15920.86|15840.86|15920.37|15840.37|6
1720872640000|2024-07-13 12:10:40|15920.27|15840.27|15919.52|15839.52|15920.27|15840.27|15919.52|15839.52|9
1720872650000|2024-07-13 12:10:50|15919.5|15839.5|15919.99|15839.99|15919.99|15839.99|15919.29|15839.29|10
1720872660000|2024-07-13 12:11:00|15919.84|15839.84|15919.31|15839.31|15919.84|15839.84|15919.26|15839.26|10
1720872670000|2024-07-13 12:11:10|15918.99|15838.99|15916.62|15836.62|15918.99|15838.99|15916.62|15836.62|10
1720872680000|2024-07-13 12:11:20|15916.57|15836.57|15915.84|15835.84|15916.57|15836.57|15915.84|15835.84|8
1720872690000|2024-07-13 12:11:30|15915.88|15835.88|15915.64|15835.64|15915.88|15835.88|15915.64|15835.64|8
1720872700000|2024-07-13 12:11:40|15915.58|15835.58|15914.98|15834.98|15915.58|15835.58|15914.98|15834.98|8
1720872710000|2024-07-13 12:11:50|15915.1|15835.1|15915.37|15835.37|15915.37|15835.37|15914.58|15834.58|9
1720872720000|2024-07-13 12:12:00|15915.52|15835.52|15916.27|15836.27|15916.27|15836.27|15915.52|15835.52|8
1720872730000|2024-07-13 12:12:10|15916.5|15836.5|15916.01|15836.01|15916.64|15836.64|15916.01|15836.01|10
1720872740000|2024-07-13 12:12:20|15916.22|15836.22|15915.6|15835.6|15916.7|15836.7|15915.6|15835.6|9
1720872750000|2024-07-13 12:12:30|15915.03|15835.03|15915.51|15835.51|15915.51|15835.51|15914.65|15834.65|10
1720872760000|2024-07-13 12:12:40|15915.13|15835.13|15910.4|15830.4|15915.13|15835.13|15909.81|15829.81|10
1720872770000|2024-07-13 12:12:50|15910.3|15830.3|15909.74|15829.74|15910.3|15830.3|15909.64|15829.64|9
1720872780000|2024-07-13 12:13:00|15909.76|15829.76|15910.31|15830.31|15910.31|15830.31|15909.68|15829.68|10
1720872790000|2024-07-13 12:13:10|15910.3|15830.3|15910.99|15830.99|15910.99|15830.99|15910.3|15830.3|10
1720872800000|2024-07-13 12:13:20|15911.02|15831.02|15911.44|15831.44|15911.44|15831.44|15910.97|15830.97|10
1720872810000|2024-07-13 12:13:30|15911.49|15831.49|15911.45|15831.45|15911.49|15831.49|15911.44|15831.44|9
1720872820000|2024-07-13 12:13:40|15911.44|15831.44|15912.15|15832.15|15912.15|15832.15|15911.44|15831.44|6
1720872830000|2024-07-13 12:13:50|15912.22|15832.22|15912.57|15832.57|15912.57|15832.57|15912.12|15832.12|10
1720872840000|2024-07-13 12:14:00|15912.83|15832.83|15912.69|15832.69|15913.02|15833.02|15912.69|15832.69|10
1720872850000|2024-07-13 12:14:10|15912.63|15832.63|15913.26|15833.26|15913.39|15833.39|15912.63|15832.63|10
1720872860000|2024-07-13 12:14:20|15913.57|15833.57|15912.23|15832.23|15913.57|15833.57|15912.23|15832.23|10
1720872870000|2024-07-13 12:14:30|15912.25|15832.25|15911.34|15831.34|15912.35|15832.35|15911.34|15831.34|10
1720872880000|2024-07-13 12:14:40|15911.21|15831.21|15911.01|15831.01|15911.39|15831.39|15911.01|15831.01|9
1720872890000|2024-07-13 12:14:50|15910.99|15830.99|15910.54|15830.54|15910.99|15830.99|15910.53|15830.53|10
1720872900000|2024-07-13 12:15:00|15910.67|15830.67|15910.6|15830.6|15910.71|15830.71|15910.53|15830.53|10
1720872910000|2024-07-13 12:15:10|15910.52|15830.52|15907.46|15827.46|15910.52|15830.52|15907.34|15827.34|10
1720872920000|2024-07-13 12:15:20|15907.43|15827.43|15906.94|15826.94|15907.43|15827.43|15906.81|15826.81|10
1720872930000|2024-07-13 12:15:30|15907.02|15827.02|15905.56|15825.56|15907.02|15827.02|15905.11|15825.11|10
1720872940000|2024-07-13 12:15:40|15905.36|15825.36|15905.22|15825.22|15905.36|15825.36|15905.17|15825.17|8
1720872950000|2024-07-13 12:15:50|15905.2|15825.2|15905.87|15825.87|15905.9|15825.9|15905.2|15825.2|9
1720872960000|2024-07-13 12:16:00|15906.02|15826.02|15906.33|15826.33|15906.33|15826.33|15905.89|15825.89|8
1720872970000|2024-07-13 12:16:10|15906.54|15826.54|15906.71|15826.71|15906.73|15826.73|15906.54|15826.54|8
1720872980000|2024-07-13 12:16:20|15906.78|15826.78|15907.46|15827.46|15907.46|15827.46|15906.73|15826.73|10
1720872990000|2024-07-13 12:16:30|15907.4|15827.4|15909.25|15829.25|15909.25|15829.25|15907.39|15827.39|9
1720873000000|2024-07-13 12:16:40|15909.28|15829.28|15909.6|15829.6|15909.6|15829.6|15909.22|15829.22|8
1720873010000|2024-07-13 12:16:50|15909.41|15829.41|15910.11|15830.11|15910.11|15830.11|15909.38|15829.38|10
1720873020000|2024-07-13 12:17:00|15910.12|15830.12|15910.34|15830.34|15910.34|15830.34|15910.12|15830.12|8
1720873030000|2024-07-13 12:17:10|15910.24|15830.24|15911.34|15831.34|15911.34|15831.34|15910.24|15830.24|10
1720873040000|2024-07-13 12:17:20|15911.37|15831.37|15910.23|15830.23|15911.37|15831.37|15910.21|15830.21|9
1720873050000|2024-07-13 12:17:30|15910.19|15830.19|15909.99|15829.99|15910.26|15830.26|15909.84|15829.84|7
1720873060000|2024-07-13 12:17:40|15909.98|15829.98|15910.8|15830.8|15910.8|15830.8|15909.97|15829.97|9
1720873070000|2024-07-13 12:17:50|15910.88|15830.88|15911.03|15831.03|15911.06|15831.06|15910.88|15830.88|8
1720873080000|2024-07-13 12:18:00|15911.09|15831.09|15912.8|15832.8|15912.8|15832.8|15911.08|15831.08|10
1720873090000|2024-07-13 12:18:10|15912.47|15832.47|15912.86|15832.86|15912.88|15832.88|15912.39|15832.39|9
1720873100000|2024-07-13 12:18:20|15912.87|15832.87|15912.81|15832.81|15912.87|15832.87|15912.62|15832.62|9
1720873110000|2024-07-13 12:18:30|15912.83|15832.83|15912.92|15832.92|15912.92|15832.92|15912.82|15832.82|7
1720873120000|2024-07-13 12:18:40|15912.85|15832.85|15912.33|15832.33|15912.85|15832.85|15912.3|15832.3|9
1720873130000|2024-07-13 12:18:50|15912.34|15832.34|15912.37|15832.37|15912.4|15832.4|15912.19|15832.19|7
1720873140000|2024-07-13 12:19:00|15912.4|15832.4|15912.61|15832.61|15912.73|15832.73|15912.18|15832.18|8
1720873150000|2024-07-13 12:19:10|15912.54|15832.54|15912.4|15832.4|15912.6|15832.6|15912.39|15832.39|8
1720873160000|2024-07-13 12:19:20|15912.39|15832.39|15914.5|15834.5|15914.54|15834.54|15912.39|15832.39|10
1720873170000|2024-07-13 12:19:30|15914.54|15834.54|15914.92|15834.92|15914.93|15834.93|15914.54|15834.54|8
1720873180000|2024-07-13 12:19:40|15915.04|15835.04|15915.35|15835.35|15915.76|15835.76|15915.04|15835.04|10
1720873190000|2024-07-13 12:19:50|15915.13|15835.13|15915.53|15835.53|15915.53|15835.53|15915.03|15835.03|9
1720873200000|2024-07-13 12:20:00|15915.62|15835.62|15916.8|15836.8|15916.8|15836.8|15915.62|15835.62|10
1720873210000|2024-07-13 12:20:10|15916.75|15836.75|15919.46|15839.46|15919.46|15839.46|15916.74|15836.74|10
1720873220000|2024-07-13 12:20:20|15919.53|15839.53|15919.89|15839.89|15919.95|15839.95|15919.49|15839.49|9
1720873230000|2024-07-13 12:20:30|15919.87|15839.87|15919.24|15839.24|15919.87|15839.87|15919.24|15839.24|10
1720873240000|2024-07-13 12:20:40|15919.12|15839.12|15919.45|15839.45|15919.45|15839.45|15918.81|15838.81|9
1720873250000|2024-07-13 12:20:50|15919.38|15839.38|15919.18|15839.18|15919.47|15839.47|15918.63|15838.63|10
1720873260000|2024-07-13 12:21:00|15919.28|15839.28|15919.24|15839.24|15919.33|15839.33|15919.22|15839.22|5
1720873270000|2024-07-13 12:21:10|15919.07|15839.07|15917.77|15837.77|15919.07|15839.07|15917.77|15837.77|8
1720873280000|2024-07-13 12:21:20|15917.94|15837.94|15926.46|15846.46|15926.46|15846.46|15917.87|15837.87|10
1720873290000|2024-07-13 12:21:30|15926.55|15846.55|15927.89|15847.89|15927.89|15847.89|15926.55|15846.55|9
1720873300000|2024-07-13 12:21:40|15927.9|15847.9|15930.22|15850.22|15930.22|15850.22|15927.9|15847.9|10
1720873310000|2024-07-13 12:21:50|15930.44|15850.44|15932.85|15852.85|15932.85|15852.85|15930.08|15850.08|10
1720873320000|2024-07-13 12:22:00|15932.96|15852.96|15933.29|15853.29|15933.46|15853.46|15932.85|15852.85|10
1720873330000|2024-07-13 12:22:10|15933.24|15853.24|15932.66|15852.66|15933.44|15853.44|15932.35|15852.35|10
1720873340000|2024-07-13 12:22:20|15932.59|15852.59|15932.85|15852.85|15932.88|15852.88|15932.47|15852.47|10
1720873350000|2024-07-13 12:22:30|15933.26|15853.26|15933.43|15853.43|15934.46|15854.46|15933.26|15853.26|9
1720873360000|2024-07-13 12:22:40|15932.9|15852.9|15935.58|15855.58|15935.58|15855.58|15932.9|15852.9|10
1720873370000|2024-07-13 12:22:50|15936.4|15856.4|15936.9|15856.9|15937.02|15857.02|15936.07|15856.07|10
1720873380000|2024-07-13 12:23:00|15936.92|15856.92|15936.41|15856.41|15936.92|15856.92|15936.39|15856.39|10
1720873390000|2024-07-13 12:23:10|15936.46|15856.46|15936.14|15856.14|15936.54|15856.54|15936.11|15856.11|10
1720873400000|2024-07-13 12:23:20|15936.17|15856.17|15936.08|15856.08|15936.17|15856.17|15935.37|15855.37|9
1720873410000|2024-07-13 12:23:30|15936.15|15856.15|15936.93|15856.93|15937.3|15857.3|15936.01|15856.01|10
1720873420000|2024-07-13 12:23:40|15937.23|15857.23|15935.86|15855.86|15938|15858|15935.86|15855.86|10
1720873430000|2024-07-13 12:23:50|15935.82|15855.82|15934.59|15854.59|15935.82|15855.82|15934.43|15854.43|10
1720873440000|2024-07-13 12:24:00|15934.85|15854.85|15935.14|15855.14|15935.14|15855.14|15934.85|15854.85|10
1720873450000|2024-07-13 12:24:10|15935.13|15855.13|15934.46|15854.46|15935.19|15855.19|15934.46|15854.46|10
1720873460000|2024-07-13 12:24:20|15934.48|15854.48|15933.02|15853.02|15934.48|15854.48|15933.02|15853.02|9
1720873470000|2024-07-13 12:24:30|15932.98|15852.98|15933.4|15853.4|15933.4|15853.4|15932.98|15852.98|9
1720873480000|2024-07-13 12:24:40|15934.31|15854.31|15935.13|15855.13|15935.13|15855.13|15934.31|15854.31|10
1720873490000|2024-07-13 12:24:50|15935.27|15855.27|15936.41|15856.41|15936.5|15856.5|15935.27|15855.27|10
1720873500000|2024-07-13 12:25:00|15936.49|15856.49|15937.68|15857.68|15937.68|15857.68|15936.49|15856.49|9
1720873510000|2024-07-13 12:25:10|15937.63|15857.63|15937.94|15857.94|15937.94|15857.94|15937.48|15857.48|10
1720873520000|2024-07-13 12:25:20|15937.92|15857.92|15938.22|15858.22|15938.32|15858.32|15937.84|15857.84|9
1720873530000|2024-07-13 12:25:30|15938.2|15858.2|15938.48|15858.48|15938.48|15858.48|15938.14|15858.14|8
1720873540000|2024-07-13 12:25:40|15938.39|15858.39|15939.02|15859.02|15939.26|15859.26|15938.39|15858.39|10
1720873550000|2024-07-13 12:25:50|15939.16|15859.16|15938.27|15858.27|15939.16|15859.16|15938.27|15858.27|9
1720873560000|2024-07-13 12:26:00|15938.33|15858.33|15937.36|15857.36|15938.33|15858.33|15937.36|15857.36|10
1720873570000|2024-07-13 12:26:10|15937.19|15857.19|15936.6|15856.6|15937.19|15857.19|15936.58|15856.58|10
1720873580000|2024-07-13 12:26:20|15936.04|15856.04|15937.91|15857.91|15938.52|15858.52|15935.77|15855.77|10
1720873590000|2024-07-13 12:26:30|15937.57|15857.57|15937.32|15857.32|15937.62|15857.62|15937.3|15857.3|10
1720873600000|2024-07-13 12:26:40|15937.21|15857.21|15938.87|15858.87|15938.87|15858.87|15937.21|15857.21|10
1720873610000|2024-07-13 12:26:50|15939.08|15859.08|15941.54|15861.54|15941.54|15861.54|15939.08|15859.08|9
1720873620000|2024-07-13 12:27:00|15941.56|15861.56|15942.96|15862.96|15943.29|15863.29|15941.56|15861.56|10
1720873630000|2024-07-13 12:27:10|15943.07|15863.07|15942.99|15862.99|15943.15|15863.15|15942.99|15862.99|9
1720873640000|2024-07-13 12:27:20|15943.02|15863.02|15941.99|15861.99|15943.02|15863.02|15941.98|15861.98|9
1720873650000|2024-07-13 12:27:30|15942|15862|15942.04|15862.04|15942.26|15862.26|15942|15862|7
1720873660000|2024-07-13 12:27:40|15942.06|15862.06|15942.92|15862.92|15942.92|15862.92|15942.06|15862.06|8
1720873670000|2024-07-13 12:27:50|15942.93|15862.93|15943.35|15863.35|15943.45|15863.45|15942.89|15862.89|8
1720873680000|2024-07-13 12:28:00|15943.49|15863.49|15943.09|15863.09|15943.68|15863.68|15943.07|15863.07|9
1720873690000|2024-07-13 12:28:10|15943.3|15863.3|15944.15|15864.15|15944.15|15864.15|15943.3|15863.3|10
1720873700000|2024-07-13 12:28:20|15944.01|15864.01|15943.76|15863.76|15944.11|15864.11|15943.76|15863.76|8
1720873710000|2024-07-13 12:28:30|15943.77|15863.77|15943.99|15863.99|15944.13|15864.13|15943.77|15863.77|10
1720873720000|2024-07-13 12:28:40|15944.01|15864.01|15943.77|15863.77|15944.15|15864.15|15943.7|15863.7|10
1720873730000|2024-07-13 12:28:50|15943.76|15863.76|15943.83|15863.83|15944.26|15864.26|15943.76|15863.76|9
1720873740000|2024-07-13 12:29:00|15943.79|15863.79|15944.2|15864.2|15944.2|15864.2|15943.78|15863.78|8
1720873750000|2024-07-13 12:29:10|15944.19|15864.19|15943.57|15863.57|15944.22|15864.22|15943.57|15863.57|9
1720873760000|2024-07-13 12:29:20|15943.59|15863.59|15943.69|15863.69|15943.69|15863.69|15943.35|15863.35|10
1720873770000|2024-07-13 12:29:30|15943.92|15863.92|15944.44|15864.44|15944.44|15864.44|15943.78|15863.78|9
1720873780000|2024-07-13 12:29:40|15944.63|15864.63|15945.61|15865.61|15945.61|15865.61|15944.53|15864.53|10
1720873790000|2024-07-13 12:29:50|15945.63|15865.63|15945.69|15865.69|15945.73|15865.73|15945.37|15865.37|9
1720873800000|2024-07-13 12:30:00|15945.71|15865.71|15945.48|15865.48|15945.71|15865.71|15945.21|15865.21|10
1720873810000|2024-07-13 12:30:10|15945.56|15865.56|15945.63|15865.63|15945.63|15865.63|15945.17|15865.17|8
1720873820000|2024-07-13 12:30:20|15945.65|15865.65|15945.85|15865.85|15945.85|15865.85|15944.25|15864.25|10
1720873830000|2024-07-13 12:30:30|15946.09|15866.09|15946.23|15866.23|15946.68|15866.68|15946.09|15866.09|10
1720873840000|2024-07-13 12:30:40|15946.31|15866.31|15946.65|15866.65|15946.71|15866.71|15946.26|15866.26|9
1720873850000|2024-07-13 12:30:50|15946.68|15866.68|15946.84|15866.84|15946.84|15866.84|15946.48|15866.48|8
1720873860000|2024-07-13 12:31:00|15946.87|15866.87|15946.78|15866.78|15946.87|15866.87|15946.58|15866.58|9
1720873870000|2024-07-13 12:31:10|15946.92|15866.92|15946.71|15866.71|15946.94|15866.94|15946.7|15866.7|10
1720873880000|2024-07-13 12:31:20|15946.69|15866.69|15946.61|15866.61|15946.77|15866.77|15946.57|15866.57|9
1720873890000|2024-07-13 12:31:30|15946.58|15866.58|15947.6|15867.6|15947.75|15867.75|15946.21|15866.21|10
1720873900000|2024-07-13 12:31:40|15947.57|15867.57|15947.62|15867.62|15947.84|15867.84|15947.55|15867.55|9
1720873910000|2024-07-13 12:31:50|15947.77|15867.77|15947.69|15867.69|15947.77|15867.77|15947.51|15867.51|9
1720873920000|2024-07-13 12:32:00|15947.28|15867.28|15947.62|15867.62|15947.72|15867.72|15947.01|15867.01|9
1720873930000|2024-07-13 12:32:10|15947.35|15867.35|15946.81|15866.81|15947.37|15867.37|15946.81|15866.81|10
1720873940000|2024-07-13 12:32:20|15946.75|15866.75|15946.14|15866.14|15946.84|15866.84|15946.09|15866.09|9
1720873950000|2024-07-13 12:32:30|15946.15|15866.15|15946.92|15866.92|15946.92|15866.92|15946.1|15866.1|10
1720873960000|2024-07-13 12:32:40|15946.96|15866.96|15946.93|15866.93|15947.33|15867.33|15946.76|15866.76|10
1720873970000|2024-07-13 12:32:50|15946.91|15866.91|15946.97|15866.97|15947.09|15867.09|15946.89|15866.89|10
1720873980000|2024-07-13 12:33:00|15947.17|15867.17|15948.06|15868.06|15948.06|15868.06|15947.17|15867.17|10
1720873990000|2024-07-13 12:33:10|15948.05|15868.05|15950.23|15870.23|15950.42|15870.42|15948.05|15868.05|10
1720874000000|2024-07-13 12:33:20|15950.17|15870.17|15950.63|15870.63|15950.63|15870.63|15950.15|15870.15|9
1720874010000|2024-07-13 12:33:30|15950.45|15870.45|15949.89|15869.89|15950.64|15870.64|15949.89|15869.89|10
1720874020000|2024-07-13 12:33:40|15949.88|15869.88|15949.72|15869.72|15950.02|15870.02|15949.72|15869.72|9
1720874030000|2024-07-13 12:33:50|15949.85|15869.85|15949.96|15869.96|15950.04|15870.04|15949.85|15869.85|9
1720874040000|2024-07-13 12:34:00|15949.93|15869.93|15951.53|15871.53|15951.53|15871.53|15949.93|15869.93|10
1720874050000|2024-07-13 12:34:10|15951.61|15871.61|15950.52|15870.52|15951.61|15871.61|15950.52|15870.52|10
1720874060000|2024-07-13 12:34:20|15950.6|15870.6|15949.3|15869.3|15951.74|15871.74|15949.3|15869.3|9
1720874070000|2024-07-13 12:34:30|15949.22|15869.22|15948.78|15868.78|15949.22|15869.22|15948.77|15868.77|10
1720874080000|2024-07-13 12:34:40|15949.37|15869.37|15949.74|15869.74|15949.75|15869.75|15949.37|15869.37|9
1720874090000|2024-07-13 12:34:50|15949.73|15869.73|15950.16|15870.16|15950.17|15870.17|15949.73|15869.73|8
1720874100000|2024-07-13 12:35:00|15951.06|15871.06|15952.23|15872.23|15952.23|15872.23|15951.06|15871.06|10
1720874110000|2024-07-13 12:35:10|15952.24|15872.24|15953.17|15873.17|15953.17|15873.17|15952.19|15872.19|9
1720874120000|2024-07-13 12:35:20|15953.2|15873.2|15952.69|15872.69|15953.53|15873.53|15952.5|15872.5|10
1720874130000|2024-07-13 12:35:30|15952.66|15872.66|15952.43|15872.43|15952.66|15872.66|15952.38|15872.38|9
1720874140000|2024-07-13 12:35:40|15952.18|15872.18|15952.24|15872.24|15952.32|15872.32|15952.18|15872.18|8
1720874150000|2024-07-13 12:35:50|15952.23|15872.23|15953.96|15873.96|15953.96|15873.96|15952.19|15872.19|10
1720874160000|2024-07-13 12:36:00|15953.97|15873.97|15954.89|15874.89|15954.98|15874.98|15953.9|15873.9|9
1720874170000|2024-07-13 12:36:10|15954.97|15874.97|15955.03|15875.03|15955.38|15875.38|15954.97|15874.97|10
1720874180000|2024-07-13 12:36:20|15954.16|15874.16|15954.22|15874.22|15954.22|15874.22|15953.69|15873.69|10
1720874190000|2024-07-13 12:36:30|15954.17|15874.17|15954.86|15874.86|15954.86|15874.86|15953.89|15873.89|10
1720874200000|2024-07-13 12:36:40|15954.91|15874.91|15954.7|15874.7|15954.94|15874.94|15954.7|15874.7|7
1720874210000|2024-07-13 12:36:50|15954.67|15874.67|15953.02|15873.02|15954.67|15874.67|15953.02|15873.02|10
1720874220000|2024-07-13 12:37:00|15953.03|15873.03|15952.22|15872.22|15953.2|15873.2|15952.01|15872.01|10
1720874230000|2024-07-13 12:37:10|15952.74|15872.74|15953.03|15873.03|15953.03|15873.03|15952.22|15872.22|10
1720874240000|2024-07-13 12:37:20|15953|15873|15953.26|15873.26|15953.26|15873.26|15952.73|15872.73|10
1720874250000|2024-07-13 12:37:30|15953.56|15873.56|15954.08|15874.08|15954.36|15874.36|15953.56|15873.56|10
1720874260000|2024-07-13 12:37:40|15955.2|15875.2|15956.22|15876.22|15956.47|15876.47|15955.2|15875.2|10
1720874270000|2024-07-13 12:37:50|15956.21|15876.21|15955.7|15875.7|15956.22|15876.22|15955.7|15875.7|8
1720874280000|2024-07-13 12:38:00|15955.61|15875.61|15956.58|15876.58|15956.58|15876.58|15955.56|15875.56|10
1720874290000|2024-07-13 12:38:10|15956.93|15876.93|15957.42|15877.42|15957.84|15877.84|15956.93|15876.93|10
1720874300000|2024-07-13 12:38:20|15957.37|15877.37|15957.27|15877.27|15957.46|15877.46|15957.13|15877.13|9
1720874310000|2024-07-13 12:38:30|15957.24|15877.24|15955.22|15875.22|15957.24|15877.24|15955.22|15875.22|10
1720874320000|2024-07-13 12:38:40|15955.16|15875.16|15954.41|15874.41|15955.16|15875.16|15954.41|15874.41|10
1720874330000|2024-07-13 12:38:50|15954.34|15874.34|15956.13|15876.13|15956.13|15876.13|15954.3|15874.3|10
1720874340000|2024-07-13 12:39:00|15956.19|15876.19|15957.04|15877.04|15957.04|15877.04|15956.1|15876.1|10
1720874350000|2024-07-13 12:39:10|15957.06|15877.06|15957.21|15877.21|15957.21|15877.21|15957.04|15877.04|9
1720874360000|2024-07-13 12:39:20|15957.29|15877.29|15957.28|15877.28|15957.5|15877.5|15956.97|15876.97|9
1720874370000|2024-07-13 12:39:30|15957.4|15877.4|15957.25|15877.25|15957.7|15877.7|15957.25|15877.25|10
1720874380000|2024-07-13 12:39:40|15957.31|15877.31|15957.18|15877.18|15957.31|15877.31|15956.96|15876.96|10
1720874390000|2024-07-13 12:39:50|15957.11|15877.11|15957.26|15877.26|15957.36|15877.36|15957.11|15877.11|9
1720874400000|2024-07-13 12:40:00|15957.33|15877.33|15957.9|15877.9|15957.9|15877.9|15957.33|15877.33|10
1720874410000|2024-07-13 12:40:10|15957.91|15877.91|15959.92|15879.92|15960.17|15880.17|15957.91|15877.91|10
1720874420000|2024-07-13 12:40:20|15959.95|15879.95|15959.04|15879.04|15959.95|15879.95|15959.04|15879.04|10
1720874430000|2024-07-13 12:40:30|15958.8|15878.8|15958.82|15878.82|15959.38|15879.38|15958.55|15878.55|10
1720874440000|2024-07-13 12:40:40|15958.76|15878.76|15959.64|15879.64|15959.64|15879.64|15958.76|15878.76|10
1720874450000|2024-07-13 12:40:50|15959.67|15879.67|15959.5|15879.5|15959.67|15879.67|15959.5|15879.5|8
1720874460000|2024-07-13 12:41:00|15959.36|15879.36|15959.58|15879.58|15959.71|15879.71|15959.36|15879.36|9
1720874470000|2024-07-13 12:41:10|15959.71|15879.71|15959.34|15879.34|15959.82|15879.82|15959.34|15879.34|9
1720874480000|2024-07-13 12:41:20|15959.24|15879.24|15959.75|15879.75|15959.75|15879.75|15958.92|15878.92|10
1720874490000|2024-07-13 12:41:30|15958.91|15878.91|15959.71|15879.71|15959.71|15879.71|15958.13|15878.13|10
1720874500000|2024-07-13 12:41:40|15961.04|15881.04|15963.28|15883.28|15963.31|15883.31|15961.04|15881.04|10
1720874510000|2024-07-13 12:41:50|15963.53|15883.53|15965.88|15885.88|15965.88|15885.88|15963.44|15883.44|10
1720874520000|2024-07-13 12:42:00|15966.56|15886.56|15969.03|15889.03|15969.03|15889.03|15966.56|15886.56|10
1720874530000|2024-07-13 12:42:10|15969.15|15889.15|15967.6|15887.6|15969.15|15889.15|15967.17|15887.17|10
1720874540000|2024-07-13 12:42:20|15967.73|15887.73|15969.57|15889.57|15970.1|15890.1|15967.52|15887.52|10
1720874550000|2024-07-13 12:42:30|15969.49|15889.49|15971.25|15891.25|15971.32|15891.32|15969.36|15889.36|9
1720874560000|2024-07-13 12:42:40|15971.19|15891.19|15971.15|15891.15|15971.2|15891.2|15970.8|15890.8|8
1720874570000|2024-07-13 12:42:50|15971.01|15891.01|15971.62|15891.62|15971.66|15891.66|15971.01|15891.01|10
1720874580000|2024-07-13 12:43:00|15972.1|15892.1|15974.21|15894.21|15974.45|15894.45|15972.1|15892.1|10
1720874590000|2024-07-13 12:43:10|15974.39|15894.39|15972.86|15892.86|15974.39|15894.39|15972.64|15892.64|10
1720874600000|2024-07-13 12:43:20|15972.78|15892.78|15973.58|15893.58|15973.58|15893.58|15972.45|15892.45|9
1720874610000|2024-07-13 12:43:30|15973.32|15893.32|15973.24|15893.24|15973.61|15893.61|15973.24|15893.24|10
1720874620000|2024-07-13 12:43:40|15973.2|15893.2|15973.6|15893.6|15973.68|15893.68|15972.68|15892.68|9
1720874630000|2024-07-13 12:43:50|15972.85|15892.85|15970.59|15890.59|15972.85|15892.85|15970.59|15890.59|10
1720874640000|2024-07-13 12:44:00|15970.07|15890.07|15966.23|15886.23|15970.07|15890.07|15966.23|15886.23|10
1720874650000|2024-07-13 12:44:10|15966.01|15886.01|15964.55|15884.55|15966.01|15886.01|15964.55|15884.55|10
1720874660000|2024-07-13 12:44:20|15964.27|15884.27|15963.86|15883.86|15964.54|15884.54|15963.73|15883.73|10
1720874670000|2024-07-13 12:44:30|15963.74|15883.74|15963.97|15883.97|15964.33|15884.33|15963.71|15883.71|10
1720874680000|2024-07-13 12:44:40|15963.96|15883.96|15964.86|15884.86|15964.88|15884.88|15963.88|15883.88|10
1720874690000|2024-07-13 12:44:50|15964.99|15884.99|15966.53|15886.53|15966.53|15886.53|15964.99|15884.99|10
1720874700000|2024-07-13 12:45:00|15966.55|15886.55|15967.49|15887.49|15967.49|15887.49|15966.29|15886.29|10
1720874710000|2024-07-13 12:45:10|15968.03|15888.03|15967.56|15887.56|15968.31|15888.31|15967.55|15887.55|10
1720874720000|2024-07-13 12:45:20|15967.83|15887.83|15967.81|15887.81|15967.83|15887.83|15967.59|15887.59|9
1720874730000|2024-07-13 12:45:30|15967.92|15887.92|15968.87|15888.87|15968.87|15888.87|15967.92|15887.92|10
1720874740000|2024-07-13 12:45:40|15970.16|15890.16|15971.03|15891.03|15971.03|15891.03|15970.16|15890.16|10
1720874750000|2024-07-13 12:45:50|15971.11|15891.11|15971.87|15891.87|15971.87|15891.87|15971.11|15891.11|10
1720874760000|2024-07-13 12:46:00|15971.58|15891.58|15971.62|15891.62|15971.78|15891.78|15971.25|15891.25|10
1720874770000|2024-07-13 12:46:10|15971.59|15891.59|15969.41|15889.41|15971.59|15891.59|15969.41|15889.41|10
1720874780000|2024-07-13 12:46:20|15969.42|15889.42|15970.93|15890.93|15971.11|15891.11|15969.42|15889.42|10
1720874790000|2024-07-13 12:46:30|15971.04|15891.04|15971.83|15891.83|15971.89|15891.89|15971.04|15891.04|10
1720874800000|2024-07-13 12:46:40|15971.79|15891.79|15976.13|15896.13|15976.13|15896.13|15971.63|15891.63|10
1720874810000|2024-07-13 12:46:50|15976.37|15896.37|15975.07|15895.07|15977.14|15897.14|15975.07|15895.07|10
1720874820000|2024-07-13 12:47:00|15974.91|15894.91|15973.23|15893.23|15974.91|15894.91|15973.23|15893.23|10
1720874830000|2024-07-13 12:47:10|15972.83|15892.83|15972.39|15892.39|15972.97|15892.97|15972.39|15892.39|10
1720874840000|2024-07-13 12:47:20|15972.24|15892.24|15970.37|15890.37|15972.24|15892.24|15970.37|15890.37|9
1720874850000|2024-07-13 12:47:30|15970.34|15890.34|15968.98|15888.98|15970.34|15890.34|15968.79|15888.79|10
1720874860000|2024-07-13 12:47:40|15968.66|15888.66|15968.36|15888.36|15968.77|15888.77|15967.8|15887.8|10
1720874870000|2024-07-13 12:47:50|15968.51|15888.51|15965.74|15885.74|15968.51|15888.51|15965.73|15885.73|10
1720874880000|2024-07-13 12:48:00|15965.72|15885.72|15965.45|15885.45|15965.72|15885.72|15964.18|15884.18|10
1720874890000|2024-07-13 12:48:10|15965.54|15885.54|15965.06|15885.06|15967|15887|15965.03|15885.03|10
1720874900000|2024-07-13 12:48:20|15965.09|15885.09|15961.91|15881.91|15965.09|15885.09|15961.91|15881.91|9
1720874910000|2024-07-13 12:48:30|15962.08|15882.08|15961.46|15881.46|15962.08|15882.08|15961.46|15881.46|10
1720874920000|2024-07-13 12:48:40|15961.32|15881.32|15959.31|15879.31|15961.32|15881.32|15959.31|15879.31|10
1720874930000|2024-07-13 12:48:50|15959.45|15879.45|15959.26|15879.26|15959.52|15879.52|15959.13|15879.13|9
1720874940000|2024-07-13 12:49:00|15959.43|15879.43|15960.17|15880.17|15960.17|15880.17|15959.06|15879.06|10
1720874950000|2024-07-13 12:49:10|15960.14|15880.14|15959.28|15879.28|15960.14|15880.14|15959.28|15879.28|10
1720874960000|2024-07-13 12:49:20|15957.95|15877.95|15957.55|15877.55|15957.95|15877.95|15957.55|15877.55|10
1720874970000|2024-07-13 12:49:30|15957.37|15877.37|15956.17|15876.17|15957.37|15877.37|15956.15|15876.15|9
1720874980000|2024-07-13 12:49:40|15956|15876|15955.72|15875.72|15956|15876|15955.46|15875.46|9
1720874990000|2024-07-13 12:49:50|15955.71|15875.71|15955.27|15875.27|15956.4|15876.4|15954.9|15874.9|9
1720875000000|2024-07-13 12:50:00|15955.18|15875.18|15954.71|15874.71|15955.18|15875.18|15954.71|15874.71|9
1720875010000|2024-07-13 12:50:10|15954.75|15874.75|15955.59|15875.59|15955.69|15875.69|15954.75|15874.75|10
1720875020000|2024-07-13 12:50:20|15955.57|15875.57|15955.13|15875.13|15955.57|15875.57|15954.97|15874.97|10
1720875030000|2024-07-13 12:50:30|15955.1|15875.1|15953.62|15873.62|15955.21|15875.21|15953.62|15873.62|7
1720875040000|2024-07-13 12:50:40|15953.65|15873.65|15953.71|15873.71|15953.71|15873.71|15953.17|15873.17|8
1720875050000|2024-07-13 12:50:50|15953.97|15873.97|15953.21|15873.21|15953.97|15873.97|15953.21|15873.21|9
1720875060000|2024-07-13 12:51:00|15953.25|15873.25|15953.1|15873.1|15953.38|15873.38|15953.08|15873.08|10
1720875070000|2024-07-13 12:51:10|15953.08|15873.08|15952.61|15872.61|15953.08|15873.08|15952.61|15872.61|9
1720875080000|2024-07-13 12:51:20|15952.65|15872.65|15953.21|15873.21|15953.21|15873.21|15952.65|15872.65|10
1720875090000|2024-07-13 12:51:30|15953.23|15873.23|15952.72|15872.72|15953.23|15873.23|15952.28|15872.28|10
1720875100000|2024-07-13 12:51:40|15952.43|15872.43|15952.45|15872.45|15952.45|15872.45|15952.27|15872.27|9
1720875110000|2024-07-13 12:51:50|15952.69|15872.69|15953.87|15873.87|15953.87|15873.87|15952.69|15872.69|9
1720875120000|2024-07-13 12:52:00|15954.41|15874.41|15952.57|15872.57|15954.85|15874.85|15952.57|15872.57|10
1720875130000|2024-07-13 12:52:10|15957.67|15877.67|15961.88|15881.88|15962.19|15882.19|15956.24|15876.24|10
1720875140000|2024-07-13 12:52:20|15962.02|15882.02|15966.51|15886.51|15967.57|15887.57|15961.75|15881.75|10
1720875150000|2024-07-13 12:52:30|15967.21|15887.21|15972.3|15892.3|15972.3|15892.3|15967.21|15887.21|10
1720875160000|2024-07-13 12:52:40|15972.17|15892.17|15973.39|15893.39|15973.4|15893.4|15972.16|15892.16|10
1720875170000|2024-07-13 12:52:50|15973.85|15893.85|15975.63|15895.63|15976.07|15896.07|15973.82|15893.82|10
1720875180000|2024-07-13 12:53:00|15975.35|15895.35|15975.06|15895.06|15975.35|15895.35|15974.96|15894.96|10
1720875190000|2024-07-13 12:53:10|15975.04|15895.04|15973.85|15893.85|15975.18|15895.18|15973.85|15893.85|10
1720875200000|2024-07-13 12:53:20|15973.68|15893.68|15974.68|15894.68|15975.21|15895.21|15973.43|15893.43|10
1720875210000|2024-07-13 12:53:30|15975.31|15895.31|15975.96|15895.96|15976.06|15896.06|15975.31|15895.31|10
1720875220000|2024-07-13 12:53:40|15976.04|15896.04|15977.46|15897.46|15977.46|15897.46|15976.04|15896.04|10
1720875230000|2024-07-13 12:53:50|15977.43|15897.43|15979.33|15899.33|15979.33|15899.33|15977.43|15897.43|10
1720875240000|2024-07-13 12:54:00|15979.3|15899.3|15977.48|15897.48|15979.38|15899.38|15977.48|15897.48|10
1720875250000|2024-07-13 12:54:10|15977.52|15897.52|15977.62|15897.62|15977.77|15897.77|15977.52|15897.52|9
1720875260000|2024-07-13 12:54:20|15977.2|15897.2|15978.8|15898.8|15978.8|15898.8|15977.2|15897.2|10
1720875270000|2024-07-13 12:54:30|15978.67|15898.67|15979.03|15899.03|15979.11|15899.11|15978.67|15898.67|10
1720875280000|2024-07-13 12:54:40|15979.08|15899.08|15980.06|15900.06|15980.06|15900.06|15979.08|15899.08|10
1720875290000|2024-07-13 12:54:50|15980.35|15900.35|15981.36|15901.36|15981.36|15901.36|15980.35|15900.35|10
1720875300000|2024-07-13 12:55:00|15981.37|15901.37|15980.83|15900.83|15981.83|15901.83|15980.83|15900.83|10
1720875310000|2024-07-13 12:55:10|15980.62|15900.62|15978.98|15898.98|15980.62|15900.62|15978.98|15898.98|10
1720875320000|2024-07-13 12:55:20|15977.98|15897.98|15975.13|15895.13|15977.98|15897.98|15975.13|15895.13|10
1720875330000|2024-07-13 12:55:30|15975.07|15895.07|15975.53|15895.53|15975.53|15895.53|15974.73|15894.73|10
1720875340000|2024-07-13 12:55:40|15975.62|15895.62|15975.67|15895.67|15975.93|15895.93|15975.62|15895.62|9
1720875350000|2024-07-13 12:55:50|15975.51|15895.51|15975.85|15895.85|15975.94|15895.94|15975.46|15895.46|10
1720875360000|2024-07-13 12:56:00|15976.07|15896.07|15971.63|15891.63|15976.24|15896.24|15971.63|15891.63|10
1720875370000|2024-07-13 12:56:10|15971.24|15891.24|15970.14|15890.14|15971.24|15891.24|15970.01|15890.01|10
1720875380000|2024-07-13 12:56:20|15970.38|15890.38|15970.79|15890.79|15971.02|15891.02|15970.29|15890.29|10
1720875390000|2024-07-13 12:56:30|15969.92|15889.92|15966.61|15886.61|15969.92|15889.92|15966.61|15886.61|10
1720875400000|2024-07-13 12:56:40|15966.71|15886.71|15965.97|15885.97|15966.71|15886.71|15965.97|15885.97|10
1720875410000|2024-07-13 12:56:50|15965.15|15885.15|15966.76|15886.76|15966.76|15886.76|15965.06|15885.06|10
1720875420000|2024-07-13 12:57:00|15966.41|15886.41|15967.18|15887.18|15967.42|15887.42|15966.41|15886.41|10
1720875430000|2024-07-13 12:57:10|15967.17|15887.17|15966.61|15886.61|15967.17|15887.17|15966.61|15886.61|10
1720875440000|2024-07-13 12:57:20|15966.62|15886.62|15967.14|15887.14|15967.32|15887.32|15966.62|15886.62|9
1720875450000|2024-07-13 12:57:30|15967.15|15887.15|15967.83|15887.83|15968.24|15888.24|15967.09|15887.09|9
1720875460000|2024-07-13 12:57:40|15967.7|15887.7|15967.71|15887.71|15967.71|15887.71|15967.44|15887.44|10
1720875470000|2024-07-13 12:57:50|15967.75|15887.75|15967.09|15887.09|15967.8|15887.8|15967.07|15887.07|10
1720875480000|2024-07-13 12:58:00|15967.08|15887.08|15962.37|15882.37|15967.08|15887.08|15962.37|15882.37|10
1720875490000|2024-07-13 12:58:10|15962.31|15882.31|15962.38|15882.38|15962.49|15882.49|15962.24|15882.24|10
1720875500000|2024-07-13 12:58:20|15962.25|15882.25|15962.1|15882.1|15962.26|15882.26|15961.98|15881.98|9
1720875510000|2024-07-13 12:58:30|15961.94|15881.94|15963.5|15883.5|15963.5|15883.5|15961.71|15881.71|9
1720875520000|2024-07-13 12:58:40|15963.13|15883.13|15962.46|15882.46|15963.18|15883.18|15962.46|15882.46|9
1720875530000|2024-07-13 12:58:50|15962.3|15882.3|15961.74|15881.74|15962.3|15882.3|15961.74|15881.74|10
1720875540000|2024-07-13 12:59:00|15961.75|15881.75|15962.3|15882.3|15962.38|15882.38|15961.66|15881.66|9
1720875550000|2024-07-13 12:59:10|15962.27|15882.27|15962.2|15882.2|15962.28|15882.28|15962.16|15882.16|9
1720875560000|2024-07-13 12:59:20|15962.05|15882.05|15961.9|15881.9|15962.05|15882.05|15961.77|15881.77|10
1720875570000|2024-07-13 12:59:30|15960.31|15880.31|15959.42|15879.42|15960.31|15880.31|15959.27|15879.27|9
1720875580000|2024-07-13 12:59:40|15959.02|15879.02|15958.92|15878.92|15959.4|15879.4|15958.92|15878.92|10
1720875590000|2024-07-13 12:59:50|15958.83|15878.83|15957.29|15877.29|15958.83|15878.83|15957.29|15877.29|10
1720875600000|2024-07-13 13:00:00|15957.25|15877.25|15957.32|15877.32|15957.51|15877.51|15957.04|15877.04|10
1720875610000|2024-07-13 13:00:10|15957.35|15877.35|15955.09|15875.09|15957.35|15877.35|15955.09|15875.09|10
1720875620000|2024-07-13 13:00:20|15954.47|15874.47|15955.41|15875.41|15955.41|15875.41|15953.54|15873.54|10
1720875630000|2024-07-13 13:00:30|15955.72|15875.72|15954.92|15874.92|15955.96|15875.96|15954.92|15874.92|10
1720875640000|2024-07-13 13:00:40|15955.38|15875.38|15958.32|15878.32|15958.32|15878.32|15955.38|15875.38|9
1720875650000|2024-07-13 13:00:50|15958.54|15878.54|15959.73|15879.73|15959.73|15879.73|15958.54|15878.54|10
1720875660000|2024-07-13 13:01:00|15960.85|15880.85|15964.47|15884.47|15964.47|15884.47|15960.85|15880.85|10
1720875670000|2024-07-13 13:01:10|15965.21|15885.21|15965.35|15885.35|15965.88|15885.88|15965.15|15885.15|9
1720875680000|2024-07-13 13:01:20|15965.46|15885.46|15964.03|15884.03|15965.52|15885.52|15964.03|15884.03|9
1720875690000|2024-07-13 13:01:30|15963.8|15883.8|15962.28|15882.28|15963.8|15883.8|15962.28|15882.28|10
1720875700000|2024-07-13 13:01:40|15961.56|15881.56|15958.85|15878.85|15961.56|15881.56|15958.85|15878.85|10
1720875710000|2024-07-13 13:01:50|15958.86|15878.86|15958.52|15878.52|15959.02|15879.02|15958.52|15878.52|10
1720875720000|2024-07-13 13:02:00|15958.27|15878.27|15956.3|15876.3|15958.27|15878.27|15956.3|15876.3|10
1720875730000|2024-07-13 13:02:10|15956.67|15876.67|15955.89|15875.89|15956.67|15876.67|15955.89|15875.89|9
1720875740000|2024-07-13 13:02:20|15955.86|15875.86|15956.51|15876.51|15956.52|15876.52|15955.86|15875.86|10
1720875750000|2024-07-13 13:02:30|15956.54|15876.54|15954.52|15874.52|15956.54|15876.54|15954.52|15874.52|10
1720875760000|2024-07-13 13:02:40|15953.44|15873.44|15952.99|15872.99|15953.49|15873.49|15952.99|15872.99|8
1720875770000|2024-07-13 13:02:50|15952.94|15872.94|15952.73|15872.73|15952.94|15872.94|15952.69|15872.69|10
1720875780000|2024-07-13 13:03:00|15952.29|15872.29|15952.99|15872.99|15953.22|15873.22|15952.29|15872.29|9
1720875790000|2024-07-13 13:03:10|15952.93|15872.93|15955.69|15875.69|15955.7|15875.7|15952.93|15872.93|10
1720875800000|2024-07-13 13:03:20|15955.72|15875.72|15956.68|15876.68|15956.78|15876.78|15955.72|15875.72|9
1720875810000|2024-07-13 13:03:30|15956.71|15876.71|15958.02|15878.02|15958.21|15878.21|15956.71|15876.71|9
1720875820000|2024-07-13 13:03:40|15958.01|15878.01|15956.4|15876.4|15958.05|15878.05|15956.4|15876.4|10
1720875830000|2024-07-13 13:03:50|15956.29|15876.29|15954.91|15874.91|15956.3|15876.3|15954.91|15874.91|10
1720875840000|2024-07-13 13:04:00|15954.94|15874.94|15955.27|15875.27|15955.31|15875.31|15954.89|15874.89|10
1720875850000|2024-07-13 13:04:10|15955.28|15875.28|15955.93|15875.93|15955.93|15875.93|15955.28|15875.28|8
1720875860000|2024-07-13 13:04:20|15956.33|15876.33|15956.67|15876.67|15956.67|15876.67|15956.33|15876.33|9
1720875870000|2024-07-13 13:04:30|15956.64|15876.64|15957.62|15877.62|15957.62|15877.62|15956.28|15876.28|9
1720875880000|2024-07-13 13:04:40|15957.52|15877.52|15957.82|15877.82|15957.82|15877.82|15957.27|15877.27|10
1720875890000|2024-07-13 13:04:50|15957.97|15877.97|15957.17|15877.17|15957.97|15877.97|15957.17|15877.17|10
1720875900000|2024-07-13 13:05:00|15956.86|15876.86|15956.29|15876.29|15956.86|15876.86|15956.29|15876.29|10
1720875910000|2024-07-13 13:05:10|15956.15|15876.15|15954.35|15874.35|15956.15|15876.15|15954.35|15874.35|10
1720875920000|2024-07-13 13:05:20|15954.22|15874.22|15954.05|15874.05|15954.22|15874.22|15954|15874|9
1720875930000|2024-07-13 13:05:30|15954.08|15874.08|15954.31|15874.31|15954.31|15874.31|15953.97|15873.97|10
1720875940000|2024-07-13 13:05:40|15954.3|15874.3|15953.71|15873.71|15954.3|15874.3|15953.71|15873.71|10
1720875950000|2024-07-13 13:05:50|15953.76|15873.76|15953.39|15873.39|15953.96|15873.96|15953.39|15873.39|8
1720875960000|2024-07-13 13:06:00|15952.96|15872.96|15953.07|15873.07|15953.21|15873.21|15952.64|15872.64|10
1720875970000|2024-07-13 13:06:10|15953.13|15873.13|15952.57|15872.57|15953.2|15873.2|15952.57|15872.57|10
1720875980000|2024-07-13 13:06:20|15952.79|15872.79|15952.73|15872.73|15952.87|15872.87|15952.24|15872.24|10
1720875990000|2024-07-13 13:06:30|15952.83|15872.83|15953.22|15873.22|15953.22|15873.22|15952.83|15872.83|8
1720876000000|2024-07-13 13:06:40|15952.31|15872.31|15952.52|15872.52|15952.71|15872.71|15952.18|15872.18|9
1720876010000|2024-07-13 13:06:50|15952.58|15872.58|15953.89|15873.89|15953.89|15873.89|15952.47|15872.47|9
1720876020000|2024-07-13 13:07:00|15954|15874|15953.99|15873.99|15954.5|15874.5|15953.98|15873.98|9
1720876030000|2024-07-13 13:07:10|15953.73|15873.73|15953.36|15873.36|15953.73|15873.73|15953.21|15873.21|10
1720876040000|2024-07-13 13:07:20|15953.26|15873.26|15952.82|15872.82|15953.26|15873.26|15952.57|15872.57|10
1720876050000|2024-07-13 13:07:30|15953.13|15873.13|15953.09|15873.09|15953.53|15873.53|15953.09|15873.09|9
1720876060000|2024-07-13 13:07:40|15952.62|15872.62|15951.8|15871.8|15952.62|15872.62|15951.51|15871.51|10
1720876070000|2024-07-13 13:07:50|15951.81|15871.81|15950.95|15870.95|15951.83|15871.83|15950.54|15870.54|10
1720876080000|2024-07-13 13:08:00|15950.93|15870.93|15947.88|15867.88|15950.93|15870.93|15947.88|15867.88|9
1720876090000|2024-07-13 13:08:10|15947.81|15867.81|15946.36|15866.36|15947.81|15867.81|15946.36|15866.36|9
1720876100000|2024-07-13 13:08:20|15946.18|15866.18|15947.19|15867.19|15947.27|15867.27|15946.07|15866.07|10
1720876110000|2024-07-13 13:08:30|15947.14|15867.14|15945.59|15865.59|15947.14|15867.14|15945.59|15865.59|8
1720876120000|2024-07-13 13:08:40|15945.53|15865.53|15941.68|15861.68|15945.53|15865.53|15941.68|15861.68|10
1720876130000|2024-07-13 13:08:50|15941.66|15861.66|15941.02|15861.02|15941.81|15861.81|15940.89|15860.89|10
1720876140000|2024-07-13 13:09:00|15941|15861|15940.58|15860.58|15941|15861|15940.48|15860.48|7
1720876150000|2024-07-13 13:09:10|15940.45|15860.45|15938.28|15858.28|15940.45|15860.45|15938.28|15858.28|10
1720876160000|2024-07-13 13:09:20|15938.09|15858.09|15938.02|15858.02|15938.11|15858.11|15938.02|15858.02|6
1720876170000|2024-07-13 13:09:30|15938.03|15858.03|15935.6|15855.6|15938.15|15858.15|15935.6|15855.6|9
1720876180000|2024-07-13 13:09:40|15935.31|15855.31|15935.6|15855.6|15935.6|15855.6|15935.02|15855.02|10
1720876190000|2024-07-13 13:09:50|15935.51|15855.51|15931.77|15851.77|15935.51|15855.51|15931.76|15851.76|10
1720876200000|2024-07-13 13:10:00|15931.76|15851.76|15931.01|15851.01|15931.76|15851.76|15930.93|15850.93|8
1720876210000|2024-07-13 13:10:10|15930.99|15850.99|15931.87|15851.87|15932.6|15852.6|15930.95|15850.95|6
1720876220000|2024-07-13 13:10:20|15931.71|15851.71|15931.53|15851.53|15931.74|15851.74|15931.47|15851.47|10
1720876230000|2024-07-13 13:10:30|15931.12|15851.12|15930.73|15850.73|15931.12|15851.12|15930.73|15850.73|10
1720876240000|2024-07-13 13:10:40|15930.42|15850.42|15928.37|15848.37|15930.42|15850.42|15928.37|15848.37|10
1720876250000|2024-07-13 13:10:50|15928.39|15848.39|15929.11|15849.11|15929.11|15849.11|15927.65|15847.65|10
1720876260000|2024-07-13 13:11:00|15929.21|15849.21|15929.22|15849.22|15929.59|15849.59|15928.94|15848.94|10
1720876270000|2024-07-13 13:11:10|15929.12|15849.12|15928.39|15848.39|15929.12|15849.12|15928.39|15848.39|10
1720876280000|2024-07-13 13:11:20|15928.87|15848.87|15928.76|15848.76|15928.87|15848.87|15927.62|15847.62|10
1720876290000|2024-07-13 13:11:30|15928.79|15848.79|15928.31|15848.31|15928.79|15848.79|15928.19|15848.19|10
1720876300000|2024-07-13 13:11:40|15928.55|15848.55|15927.98|15847.98|15928.55|15848.55|15927.98|15847.98|10
1720876310000|2024-07-13 13:11:50|15927.69|15847.69|15927.98|15847.98|15927.98|15847.98|15927.36|15847.36|9
1720876320000|2024-07-13 13:12:00|15928.08|15848.08|15925.24|15845.24|15928.08|15848.08|15925.22|15845.22|10
1720876330000|2024-07-13 13:12:10|15925.44|15845.44|15924.51|15844.51|15925.44|15845.44|15924.43|15844.43|9
1720876340000|2024-07-13 13:12:20|15924.5|15844.5|15924|15844|15924.5|15844.5|15923.39|15843.39|10
1720876350000|2024-07-13 13:12:30|15924.01|15844.01|15924.86|15844.86|15925.01|15845.01|15924.01|15844.01|9
1720876360000|2024-07-13 13:12:40|15924.82|15844.82|15925.1|15845.1|15925.18|15845.18|15924.74|15844.74|8
1720876370000|2024-07-13 13:12:50|15925.26|15845.26|15926.5|15846.5|15926.5|15846.5|15925.26|15845.26|10
1720876380000|2024-07-13 13:13:00|15926.65|15846.65|15926.42|15846.42|15926.66|15846.66|15926.39|15846.39|7
1720876390000|2024-07-13 13:13:10|15926.46|15846.46|15927.09|15847.09|15927.09|15847.09|15926.46|15846.46|9
1720876400000|2024-07-13 13:13:20|15927.23|15847.23|15929.06|15849.06|15929.06|15849.06|15927.23|15847.23|10
1720876410000|2024-07-13 13:13:30|15929.05|15849.05|15929.36|15849.36|15929.36|15849.36|15929.01|15849.01|8
1720876420000|2024-07-13 13:13:40|15929.3|15849.3|15929.34|15849.34|15929.34|15849.34|15929.21|15849.21|9
1720876430000|2024-07-13 13:13:50|15929.54|15849.54|15929.83|15849.83|15929.83|15849.83|15929.54|15849.54|8
1720876440000|2024-07-13 13:14:00|15929.87|15849.87|15928.93|15848.93|15929.92|15849.92|15928.77|15848.77|10
1720876450000|2024-07-13 13:14:10|15928.94|15848.94|15928.26|15848.26|15929.12|15849.12|15928.19|15848.19|8
1720876460000|2024-07-13 13:14:20|15928.61|15848.61|15930.97|15850.97|15930.97|15850.97|15928.61|15848.61|10
1720876470000|2024-07-13 13:14:30|15931.17|15851.17|15931.18|15851.18|15931.73|15851.73|15931.17|15851.17|9
1720876480000|2024-07-13 13:14:40|15931.56|15851.56|15932.84|15852.84|15932.84|15852.84|15931.56|15851.56|10
1720876490000|2024-07-13 13:14:50|15934.31|15854.31|15934.76|15854.76|15934.76|15854.76|15934.31|15854.31|10
1720876500000|2024-07-13 13:15:00|15934.83|15854.83|15934.05|15854.05|15934.83|15854.83|15934.05|15854.05|9
1720876510000|2024-07-13 13:15:10|15934|15854|15932.53|15852.53|15934|15854|15932.53|15852.53|10
1720876520000|2024-07-13 13:15:20|15932.26|15852.26|15932.25|15852.25|15932.69|15852.69|15932.06|15852.06|9
1720876530000|2024-07-13 13:15:30|15932.12|15852.12|15931.89|15851.89|15932.12|15852.12|15931.69|15851.69|10
1720876540000|2024-07-13 13:15:40|15931.87|15851.87|15933.32|15853.32|15933.32|15853.32|15931.87|15851.87|10
1720876550000|2024-07-13 13:15:50|15933.34|15853.34|15934.08|15854.08|15934.08|15854.08|15933.13|15853.13|10
1720876560000|2024-07-13 13:16:00|15934.14|15854.14|15933.44|15853.44|15934.14|15854.14|15933.43|15853.43|10
1720876570000|2024-07-13 13:16:10|15933.04|15853.04|15932.95|15852.95|15933.32|15853.32|15932.95|15852.95|9
1720876580000|2024-07-13 13:16:20|15932.81|15852.81|15934.08|15854.08|15934.08|15854.08|15932.36|15852.36|10
1720876590000|2024-07-13 13:16:30|15934.24|15854.24|15935.41|15855.41|15935.5|15855.5|15934.24|15854.24|10
1720876600000|2024-07-13 13:16:40|15935.35|15855.35|15936.91|15856.91|15936.91|15856.91|15935.35|15855.35|10
1720876610000|2024-07-13 13:16:50|15937.07|15857.07|15936.29|15856.29|15937.56|15857.56|15936.29|15856.29|10
1720876620000|2024-07-13 13:17:00|15936.26|15856.26|15936.74|15856.74|15936.85|15856.85|15936.26|15856.26|10
1720876630000|2024-07-13 13:17:10|15936.8|15856.8|15937.82|15857.82|15937.82|15857.82|15936.8|15856.8|10
1720876640000|2024-07-13 13:17:20|15937.91|15857.91|15939.82|15859.82|15939.82|15859.82|15937.83|15857.83|9
1720876650000|2024-07-13 13:17:30|15939.98|15859.98|15939.73|15859.73|15940.3|15860.3|15939.58|15859.58|10
1720876660000|2024-07-13 13:17:40|15938.87|15858.87|15936.25|15856.25|15938.87|15858.87|15936.2|15856.2|10
1720876670000|2024-07-13 13:17:50|15936.27|15856.27|15937.27|15857.27|15937.27|15857.27|15936.27|15856.27|10
1720876680000|2024-07-13 13:18:00|15937.2|15857.2|15936.65|15856.65|15937.28|15857.28|15936.54|15856.54|10
1720876690000|2024-07-13 13:18:10|15936.66|15856.66|15937.39|15857.39|15937.39|15857.39|15936.29|15856.29|10
1720876700000|2024-07-13 13:18:20|15937.56|15857.56|15937.41|15857.41|15938.24|15858.24|15936.98|15856.98|10
1720876710000|2024-07-13 13:18:30|15937.49|15857.49|15937.52|15857.52|15937.87|15857.87|15937.45|15857.45|10
1720876720000|2024-07-13 13:18:40|15937.28|15857.28|15936.69|15856.69|15937.28|15857.28|15936.55|15856.55|10
1720876730000|2024-07-13 13:18:50|15936.65|15856.65|15936.68|15856.68|15936.81|15856.81|15936.55|15856.55|10
1720876740000|2024-07-13 13:19:00|15936.91|15856.91|15936.54|15856.54|15937.37|15857.37|15936.54|15856.54|9
1720876750000|2024-07-13 13:19:10|15936.56|15856.56|15936.66|15856.66|15936.66|15856.66|15936.5|15856.5|9
1720876760000|2024-07-13 13:19:20|15936.38|15856.38|15935.7|15855.7|15936.38|15856.38|15935.69|15855.69|10
1720876770000|2024-07-13 13:19:30|15935.66|15855.66|15935.15|15855.15|15935.73|15855.73|15934.98|15854.98|10
1720876780000|2024-07-13 13:19:40|15935.13|15855.13|15935.16|15855.16|15935.17|15855.17|15935.03|15855.03|6
1720876790000|2024-07-13 13:19:50|15935.12|15855.12|15934.5|15854.5|15935.12|15855.12|15934.5|15854.5|10
1720876800000|2024-07-13 13:20:00|15934.52|15854.52|15935.75|15855.75|15935.75|15855.75|15934.09|15854.09|9
1720876810000|2024-07-13 13:20:10|15935.97|15855.97|15935.92|15855.92|15936.03|15856.03|15935.62|15855.62|10
1720876820000|2024-07-13 13:20:20|15935.96|15855.96|15933.82|15853.82|15935.96|15855.96|15933.82|15853.82|10
1720876830000|2024-07-13 13:20:30|15934.02|15854.02|15936.17|15856.17|15936.17|15856.17|15934.02|15854.02|9
1720876840000|2024-07-13 13:20:40|15936.39|15856.39|15937.37|15857.37|15937.37|15857.37|15936.39|15856.39|9
1720876850000|2024-07-13 13:20:50|15937.4|15857.4|15936.99|15856.99|15937.4|15857.4|15936.99|15856.99|9
1720876860000|2024-07-13 13:21:00|15936.88|15856.88|15936.58|15856.58|15937.04|15857.04|15936.57|15856.57|10
1720876870000|2024-07-13 13:21:10|15936.59|15856.59|15935.96|15855.96|15936.59|15856.59|15935.78|15855.78|8
1720876880000|2024-07-13 13:21:20|15935.75|15855.75|15936.98|15856.98|15937.08|15857.08|15935.75|15855.75|10
1720876890000|2024-07-13 13:21:30|15937|15857|15936.73|15856.73|15937|15857|15936.5|15856.5|9
1720876900000|2024-07-13 13:21:40|15936.67|15856.67|15936.96|15856.96|15936.96|15856.96|15936.67|15856.67|8
1720876910000|2024-07-13 13:21:50|15936.91|15856.91|15937.02|15857.02|15937.24|15857.24|15936.8|15856.8|8
1720876920000|2024-07-13 13:22:00|15937|15857|15936.72|15856.72|15937.43|15857.43|15936.72|15856.72|10
1720876930000|2024-07-13 13:22:10|15937.1|15857.1|15936.63|15856.63|15937.63|15857.63|15936.63|15856.63|10
1720876940000|2024-07-13 13:22:20|15936.61|15856.61|15931.73|15851.73|15937|15857|15931.73|15851.73|10
1720876950000|2024-07-13 13:22:30|15930.09|15850.09|15927.88|15847.88|15930.09|15850.09|15927.88|15847.88|10
1720876960000|2024-07-13 13:22:40|15927.84|15847.84|15929.94|15849.94|15930.07|15850.07|15927.84|15847.84|10
1720876970000|2024-07-13 13:22:50|15929.59|15849.59|15929.59|15849.59|15929.85|15849.85|15929.54|15849.54|10
1720876980000|2024-07-13 13:23:00|15929.52|15849.52|15929.19|15849.19|15929.52|15849.52|15929.14|15849.14|10
1720876990000|2024-07-13 13:23:10|15929.18|15849.18|15929.27|15849.27|15929.27|15849.27|15928.97|15848.97|9
1720877000000|2024-07-13 13:23:20|15929.26|15849.26|15929.36|15849.36|15929.36|15849.36|15929.26|15849.26|8
1720877010000|2024-07-13 13:23:30|15929.4|15849.4|15929.6|15849.6|15929.6|15849.6|15929.4|15849.4|9
1720877020000|2024-07-13 13:23:40|15929.76|15849.76|15929.63|15849.63|15930.05|15850.05|15929.58|15849.58|9
1720877030000|2024-07-13 13:23:50|15929.7|15849.7|15928.86|15848.86|15929.71|15849.71|15928.86|15848.86|10
1720877040000|2024-07-13 13:24:00|15928.81|15848.81|15928.62|15848.62|15929|15849|15928.62|15848.62|10
1720877050000|2024-07-13 13:24:10|15928.75|15848.75|15928.71|15848.71|15928.75|15848.75|15928.65|15848.65|8
1720877060000|2024-07-13 13:24:20|15928.88|15848.88|15928.56|15848.56|15928.88|15848.88|15928.4|15848.4|9
1720877070000|2024-07-13 13:24:30|15928.52|15848.52|15929|15849|15929.1|15849.1|15928.52|15848.52|10
1720877080000|2024-07-13 13:24:40|15928.87|15848.87|15928.29|15848.29|15928.87|15848.87|15928.29|15848.29|9
1720877090000|2024-07-13 13:24:50|15928.23|15848.23|15928.14|15848.14|15928.23|15848.23|15928.13|15848.13|10
1720877100000|2024-07-13 13:25:00|15928.08|15848.08|15927.78|15847.78|15928.23|15848.23|15927.55|15847.55|9
1720877110000|2024-07-13 13:25:10|15927.76|15847.76|15928.93|15848.93|15928.93|15848.93|15927.41|15847.41|10
1720877120000|2024-07-13 13:25:20|15928.87|15848.87|15927.02|15847.02|15928.87|15848.87|15926.99|15846.99|9
1720877130000|2024-07-13 13:25:30|15927.07|15847.07|15927.5|15847.5|15927.5|15847.5|15927.07|15847.07|8
1720877140000|2024-07-13 13:25:40|15927.78|15847.78|15927.45|15847.45|15927.86|15847.86|15927.45|15847.45|10
1720877150000|2024-07-13 13:25:50|15927.7|15847.7|15927.29|15847.29|15927.7|15847.7|15927.29|15847.29|10
1720877160000|2024-07-13 13:26:00|15927.33|15847.33|15926.97|15846.97|15927.33|15847.33|15926.65|15846.65|10
1720877170000|2024-07-13 13:26:10|15926.63|15846.63|15925.9|15845.9|15926.63|15846.63|15925.47|15845.47|10
1720877180000|2024-07-13 13:26:20|15925.79|15845.79|15925.76|15845.76|15926|15846|15925.6|15845.6|9
1720877190000|2024-07-13 13:26:30|15925.7|15845.7|15925.58|15845.58|15925.79|15845.79|15925.52|15845.52|8
1720877200000|2024-07-13 13:26:40|15925.56|15845.56|15925.61|15845.61|15925.82|15845.82|15925.44|15845.44|10
1720877210000|2024-07-13 13:26:50|15925.82|15845.82|15928.6|15848.6|15928.6|15848.6|15925.82|15845.82|10
1720877220000|2024-07-13 13:27:00|15928.76|15848.76|15928.33|15848.33|15928.78|15848.78|15928.32|15848.32|9
1720877230000|2024-07-13 13:27:10|15928.41|15848.41|15928.34|15848.34|15928.77|15848.77|15928.32|15848.32|9
1720877240000|2024-07-13 13:27:20|15928.32|15848.32|15928.52|15848.52|15928.52|15848.52|15928.17|15848.17|9
1720877250000|2024-07-13 13:27:30|15928.54|15848.54|15929.2|15849.2|15929.48|15849.48|15928.52|15848.52|8
1720877260000|2024-07-13 13:27:40|15929.43|15849.43|15930.46|15850.46|15930.46|15850.46|15929.43|15849.43|10
1720877270000|2024-07-13 13:27:50|15930.38|15850.38|15930.29|15850.29|15930.64|15850.64|15930.2|15850.2|8
1720877280000|2024-07-13 13:28:00|15930.23|15850.23|15928.45|15848.45|15930.31|15850.31|15928.45|15848.45|9
1720877290000|2024-07-13 13:28:10|15927.98|15847.98|15928.95|15848.95|15929.15|15849.15|15927.81|15847.81|10
1720877300000|2024-07-13 13:28:20|15928.93|15848.93|15929.41|15849.41|15929.41|15849.41|15928.63|15848.63|10
1720877310000|2024-07-13 13:28:30|15929.54|15849.54|15927.95|15847.95|15929.94|15849.94|15927.95|15847.95|10
1720877320000|2024-07-13 13:28:40|15927.92|15847.92|15926.39|15846.39|15927.96|15847.96|15926.22|15846.22|10
1720877330000|2024-07-13 13:28:50|15926.33|15846.33|15927.31|15847.31|15927.31|15847.31|15926.16|15846.16|9
1720877340000|2024-07-13 13:29:00|15927.37|15847.37|15925.85|15845.85|15927.37|15847.37|15925.85|15845.85|10
1720877350000|2024-07-13 13:29:10|15925.97|15845.97|15925.99|15845.99|15926.07|15846.07|15925.93|15845.93|10
1720877360000|2024-07-13 13:29:20|15925.93|15845.93|15926.25|15846.25|15926.25|15846.25|15925.93|15845.93|9
1720877370000|2024-07-13 13:29:30|15926.35|15846.35|15926.71|15846.71|15926.71|15846.71|15926.14|15846.14|10
1720877380000|2024-07-13 13:29:40|15926.76|15846.76|15928.04|15848.04|15928.04|15848.04|15926.76|15846.76|10
1720877390000|2024-07-13 13:29:50|15928.44|15848.44|15928.17|15848.17|15928.92|15848.92|15928.17|15848.17|9
1720877400000|2024-07-13 13:30:00|15928.04|15848.04|15928.7|15848.7|15928.7|15848.7|15928.01|15848.01|9
1720877410000|2024-07-13 13:30:10|15929.55|15849.55|15931.38|15851.38|15931.38|15851.38|15929.18|15849.18|10
1720877420000|2024-07-13 13:30:20|15931.58|15851.58|15932.61|15852.61|15932.63|15852.63|15931.58|15851.58|9
1720877430000|2024-07-13 13:30:30|15932.68|15852.68|15937.47|15857.47|15937.47|15857.47|15932.68|15852.68|10
1720877440000|2024-07-13 13:30:40|15937.85|15857.85|15939.36|15859.36|15939.36|15859.36|15937.62|15857.62|10
1720877450000|2024-07-13 13:30:50|15939.83|15859.83|15937.72|15857.72|15939.83|15859.83|15937.72|15857.72|10
1720877460000|2024-07-13 13:31:00|15938.64|15858.64|15938.63|15858.63|15938.76|15858.76|15937.88|15857.88|10
1720877470000|2024-07-13 13:31:10|15939.31|15859.31|15939.18|15859.18|15939.57|15859.57|15939.18|15859.18|10
1720877480000|2024-07-13 13:31:20|15938.95|15858.95|15937.02|15857.02|15938.95|15858.95|15937.02|15857.02|10
1720877490000|2024-07-13 13:31:30|15936.71|15856.71|15936.37|15856.37|15936.71|15856.71|15936.23|15856.23|9
1720877500000|2024-07-13 13:31:40|15936.69|15856.69|15937.25|15857.25|15937.25|15857.25|15936.69|15856.69|8
1720877510000|2024-07-13 13:31:50|15937.48|15857.48|15937.58|15857.58|15937.58|15857.58|15937.41|15857.41|8
1720877520000|2024-07-13 13:32:00|15937.61|15857.61|15938.76|15858.76|15938.76|15858.76|15937.61|15857.61|10
1720877530000|2024-07-13 13:32:10|15938.74|15858.74|15939.92|15859.92|15939.92|15859.92|15938.74|15858.74|9
1720877540000|2024-07-13 13:32:20|15939.98|15859.98|15940.39|15860.39|15940.54|15860.54|15939.98|15859.98|10
1720877550000|2024-07-13 13:32:30|15940.44|15860.44|15940.72|15860.72|15940.72|15860.72|15940.44|15860.44|10
1720877560000|2024-07-13 13:32:40|15940.44|15860.44|15940.33|15860.33|15940.64|15860.64|15940.33|15860.33|9
1720877570000|2024-07-13 13:32:50|15940.32|15860.32|15938.02|15858.02|15940.32|15860.32|15938.02|15858.02|10
1720877580000|2024-07-13 13:33:00|15938|15858|15936.73|15856.73|15938|15858|15936.73|15856.73|9
1720877590000|2024-07-13 13:33:10|15937.08|15857.08|15936.8|15856.8|15937.08|15857.08|15936.75|15856.75|9
1720877600000|2024-07-13 13:33:20|15936.67|15856.67|15937.25|15857.25|15937.85|15857.85|15936.62|15856.62|10
1720877610000|2024-07-13 13:33:30|15936.59|15856.59|15934.11|15854.11|15936.59|15856.59|15933.67|15853.67|10
1720877620000|2024-07-13 13:33:40|15934.23|15854.23|15934.54|15854.54|15934.58|15854.58|15934.12|15854.12|10
1720877630000|2024-07-13 13:33:50|15934.52|15854.52|15933.87|15853.87|15934.52|15854.52|15933.82|15853.82|10
1720877640000|2024-07-13 13:34:00|15933.93|15853.93|15933.71|15853.71|15933.95|15853.95|15933.71|15853.71|9
1720877650000|2024-07-13 13:34:10|15933.64|15853.64|15927.13|15847.13|15933.95|15853.95|15927.13|15847.13|10
1720877660000|2024-07-13 13:34:20|15926.11|15846.11|15925.31|15845.31|15926.5|15846.5|15925.28|15845.28|10
1720877670000|2024-07-13 13:34:30|15925.29|15845.29|15926.92|15846.92|15927.16|15847.16|15925.29|15845.29|10
1720877680000|2024-07-13 13:34:40|15926.88|15846.88|15925.06|15845.06|15926.98|15846.98|15925.06|15845.06|9
1720877690000|2024-07-13 13:34:50|15925|15845|15923.28|15843.28|15925|15845|15923.19|15843.19|10
1720877700000|2024-07-13 13:35:00|15923.18|15843.18|15919|15839|15923.96|15843.96|15919|15839|10
1720877710000|2024-07-13 13:35:10|15918.96|15838.96|15916.64|15836.64|15918.96|15838.96|15916.64|15836.64|10
1720877720000|2024-07-13 13:35:20|15916.45|15836.45|15914.3|15834.3|15916.45|15836.45|15914.19|15834.19|10
1720877730000|2024-07-13 13:35:30|15914.97|15834.97|15913.94|15833.94|15916.64|15836.64|15913.94|15833.94|10
1720877740000|2024-07-13 13:35:40|15913.84|15833.84|15911.79|15831.79|15913.84|15833.84|15911.79|15831.79|10
1720877750000|2024-07-13 13:35:50|15911.71|15831.71|15911.31|15831.31|15911.71|15831.71|15911.14|15831.14|9
1720877760000|2024-07-13 13:36:00|15911.32|15831.32|15913.27|15833.27|15913.35|15833.35|15911.32|15831.32|10
1720877770000|2024-07-13 13:36:10|15912.95|15832.95|15901.12|15821.12|15912.95|15832.95|15901.12|15821.12|10
1720877780000|2024-07-13 13:36:20|15900.58|15820.58|15895.53|15815.53|15900.58|15820.58|15895.53|15815.53|10
1720877790000|2024-07-13 13:36:30|15895.76|15815.76|15894.1|15814.1|15895.84|15815.84|15894.02|15814.02|10
1720877800000|2024-07-13 13:36:40|15894.28|15814.28|15892.03|15812.03|15894.62|15814.62|15891.89|15811.89|10
1720877810000|2024-07-13 13:36:50|15891.84|15811.84|15893.1|15813.1|15893.1|15813.1|15891.57|15811.57|10
1720877820000|2024-07-13 13:37:00|15893.46|15813.46|15892.78|15812.78|15894.09|15814.09|15892.6|15812.6|10
1720877830000|2024-07-13 13:37:10|15892.72|15812.72|15891.72|15811.72|15892.72|15812.72|15891.62|15811.62|10
1720877840000|2024-07-13 13:37:20|15890.6|15810.6|15890.21|15810.21|15890.6|15810.6|15889.27|15809.27|10
1720877850000|2024-07-13 13:37:30|15890.41|15810.41|15894.61|15814.61|15894.61|15814.61|15890.41|15810.41|10
1720877860000|2024-07-13 13:37:40|15894.85|15814.85|15896.03|15816.03|15896.15|15816.15|15894.85|15814.85|10
1720877870000|2024-07-13 13:37:50|15895.97|15815.97|15896.45|15816.45|15896.55|15816.55|15895.97|15815.97|10
1720877880000|2024-07-13 13:38:00|15896.4|15816.4|15897.95|15817.95|15897.95|15817.95|15896.31|15816.31|9
1720877890000|2024-07-13 13:38:10|15898.27|15818.27|15898.51|15818.51|15898.51|15818.51|15898.14|15818.14|10
1720877900000|2024-07-13 13:38:20|15899.13|15819.13|15900.24|15820.24|15900.24|15820.24|15899.13|15819.13|10
1720877910000|2024-07-13 13:38:30|15900.85|15820.85|15901.91|15821.91|15902.12|15822.12|15900.85|15820.85|10
1720877920000|2024-07-13 13:38:40|15901.95|15821.95|15902.25|15822.25|15902.25|15822.25|15901.93|15821.93|10
1720877930000|2024-07-13 13:38:50|15902.48|15822.48|15904.69|15824.69|15904.71|15824.71|15902.48|15822.48|10
1720877940000|2024-07-13 13:39:00|15904.68|15824.68|15903.97|15823.97|15904.73|15824.73|15903.96|15823.96|10
1720877950000|2024-07-13 13:39:10|15904.01|15824.01|15903.57|15823.57|15904.01|15824.01|15901.68|15821.68|10
1720877960000|2024-07-13 13:39:20|15903.81|15823.81|15904.14|15824.14|15904.14|15824.14|15903.71|15823.71|9
1720877970000|2024-07-13 13:39:30|15904.19|15824.19|15904.91|15824.91|15905.31|15825.31|15904.19|15824.19|9
1720877980000|2024-07-13 13:39:40|15904.89|15824.89|15904.56|15824.56|15905.14|15825.14|15904.55|15824.55|10
1720877990000|2024-07-13 13:39:50|15904.49|15824.49|15902.99|15822.99|15904.94|15824.94|15902.99|15822.99|10
1720878000000|2024-07-13 13:40:00|15902.72|15822.72|15902.01|15822.01|15902.72|15822.72|15902.01|15822.01|8
1720878010000|2024-07-13 13:40:10|15901.07|15821.07|15901.73|15821.73|15901.73|15821.73|15900.32|15820.32|10
1720878020000|2024-07-13 13:40:20|15901.87|15821.87|15903.01|15823.01|15903.03|15823.03|15901.87|15821.87|8
1720878030000|2024-07-13 13:40:30|15903|15823|15904.59|15824.59|15905.11|15825.11|15903|15823|10
1720878040000|2024-07-13 13:40:40|15904.6|15824.6|15904.89|15824.89|15904.93|15824.93|15904.59|15824.59|10
1720878050000|2024-07-13 13:40:50|15904.95|15824.95|15905.11|15825.11|15905.12|15825.12|15904.95|15824.95|8
1720878060000|2024-07-13 13:41:00|15905.08|15825.08|15905.74|15825.74|15905.84|15825.84|15905.04|15825.04|10
1720878070000|2024-07-13 13:41:10|15905.39|15825.39|15905|15825|15905.39|15825.39|15904.74|15824.74|9
1720878080000|2024-07-13 13:41:20|15905.01|15825.01|15905.23|15825.23|15905.65|15825.65|15904.84|15824.84|10
1720878090000|2024-07-13 13:41:30|15905.21|15825.21|15905.12|15825.12|15905.21|15825.21|15905.1|15825.1|8
1720878100000|2024-07-13 13:41:40|15905.13|15825.13|15905.22|15825.22|15905.26|15825.26|15905.13|15825.13|6
1720878110000|2024-07-13 13:41:50|15905.2|15825.2|15905.44|15825.44|15905.45|15825.45|15905.15|15825.15|10
1720878120000|2024-07-13 13:42:00|15905.46|15825.46|15906.44|15826.44|15906.44|15826.44|15905.42|15825.42|10
1720878130000|2024-07-13 13:42:10|15906.45|15826.45|15905.8|15825.8|15906.49|15826.49|15905.8|15825.8|10
1720878140000|2024-07-13 13:42:20|15905.52|15825.52|15903.64|15823.64|15905.52|15825.52|15903.54|15823.54|10
1720878150000|2024-07-13 13:42:30|15903.67|15823.67|15903.44|15823.44|15903.67|15823.67|15903.38|15823.38|10
1720878160000|2024-07-13 13:42:40|15903.35|15823.35|15906.17|15826.17|15906.17|15826.17|15903.24|15823.24|10
1720878170000|2024-07-13 13:42:50|15905.96|15825.96|15900.24|15820.24|15906.11|15826.11|15900.24|15820.24|10
1720878180000|2024-07-13 13:43:00|15900.08|15820.08|15893.5|15813.5|15900.08|15820.08|15893.5|15813.5|10
1720878190000|2024-07-13 13:43:10|15892.95|15812.95|15891.39|15811.39|15892.95|15812.95|15890.82|15810.82|10
1720878200000|2024-07-13 13:43:20|15891.53|15811.53|15891.33|15811.33|15891.53|15811.53|15890.98|15810.98|9
1720878210000|2024-07-13 13:43:30|15891.27|15811.27|15891.43|15811.43|15891.43|15811.43|15890.88|15810.88|10
1720878220000|2024-07-13 13:43:40|15891.02|15811.02|15892.68|15812.68|15892.68|15812.68|15891.02|15811.02|10
1720878230000|2024-07-13 13:43:50|15893.17|15813.17|15893.51|15813.51|15894.2|15814.2|15893.17|15813.17|10
1720878240000|2024-07-13 13:44:00|15893.75|15813.75|15894.76|15814.76|15894.8|15814.8|15893.75|15813.75|10
1720878250000|2024-07-13 13:44:10|15894.74|15814.74|15895.13|15815.13|15895.22|15815.22|15894.72|15814.72|8
1720878260000|2024-07-13 13:44:20|15895.27|15815.27|15895.86|15815.86|15895.86|15815.86|15895.13|15815.13|10
1720878270000|2024-07-13 13:44:30|15895.98|15815.98|15896.15|15816.15|15896.15|15816.15|15895.98|15815.98|7
1720878280000|2024-07-13 13:44:40|15896.84|15816.84|15897.36|15817.36|15897.36|15817.36|15896.74|15816.74|8
1720878290000|2024-07-13 13:44:50|15897.23|15817.23|15897.55|15817.55|15897.55|15817.55|15897.06|15817.06|10
1720878300000|2024-07-13 13:45:00|15897.68|15817.68|15898.64|15818.64|15898.64|15818.64|15897.39|15817.39|10
1720878310000|2024-07-13 13:45:10|15898.77|15818.77|15899.34|15819.34|15899.38|15819.38|15898.77|15818.77|10
1720878320000|2024-07-13 13:45:20|15899.37|15819.37|15897.78|15817.78|15899.37|15819.37|15897.66|15817.66|10
1720878330000|2024-07-13 13:45:30|15897.72|15817.72|15899.08|15819.08|15899.08|15819.08|15897.72|15817.72|10
1720878340000|2024-07-13 13:45:40|15899.27|15819.27|15902.97|15822.97|15902.97|15822.97|15899.27|15819.27|9
1720878350000|2024-07-13 13:45:50|15902.98|15822.98|15904.38|15824.38|15904.38|15824.38|15902.98|15822.98|9
1720878360000|2024-07-13 13:46:00|15904.48|15824.48|15905.53|15825.53|15905.53|15825.53|15904.48|15824.48|9
1720878370000|2024-07-13 13:46:10|15905.63|15825.63|15907.43|15827.43|15907.43|15827.43|15905.34|15825.34|10
1720878380000|2024-07-13 13:46:20|15907.8|15827.8|15910.06|15830.06|15910.11|15830.11|15907.8|15827.8|9
1720878390000|2024-07-13 13:46:30|15909.36|15829.36|15911.39|15831.39|15911.39|15831.39|15909.36|15829.36|10
1720878400000|2024-07-13 13:46:40|15911.51|15831.51|15913.87|15833.87|15913.87|15833.87|15911.51|15831.51|10
1720878410000|2024-07-13 13:46:50|15914.88|15834.88|15915.85|15835.85|15915.85|15835.85|15914.81|15834.81|10
1720878420000|2024-07-13 13:47:00|15915.84|15835.84|15916.74|15836.74|15917.75|15837.75|15915.66|15835.66|10
1720878430000|2024-07-13 13:47:10|15916.72|15836.72|15916.63|15836.63|15916.72|15836.72|15916.47|15836.47|9
1720878440000|2024-07-13 13:47:20|15916.42|15836.42|15915.88|15835.88|15916.46|15836.46|15915.78|15835.78|10
1720878450000|2024-07-13 13:47:30|15916.13|15836.13|15916.17|15836.17|15916.62|15836.62|15916.13|15836.13|9
1720878460000|2024-07-13 13:47:40|15916.16|15836.16|15916.59|15836.59|15916.59|15836.59|15916.01|15836.01|7
1720878470000|2024-07-13 13:47:50|15916.79|15836.79|15918.25|15838.25|15918.25|15838.25|15916.76|15836.76|9
1720878480000|2024-07-13 13:48:00|15918.27|15838.27|15916.19|15836.19|15918.27|15838.27|15916.19|15836.19|10
1720878490000|2024-07-13 13:48:10|15915.8|15835.8|15915.9|15835.9|15916.56|15836.56|15915.34|15835.34|10
1720878500000|2024-07-13 13:48:20|15915.67|15835.67|15914.38|15834.38|15915.67|15835.67|15914.38|15834.38|10
1720878510000|2024-07-13 13:48:30|15914.33|15834.33|15912.84|15832.84|15914.33|15834.33|15912.66|15832.66|7
1720878520000|2024-07-13 13:48:40|15912.83|15832.83|15912.7|15832.7|15912.86|15832.86|15912.7|15832.7|9
1720878530000|2024-07-13 13:48:50|15912.78|15832.78|15913.69|15833.69|15913.69|15833.69|15912.78|15832.78|9
1720878540000|2024-07-13 13:49:00|15913.7|15833.7|15913.43|15833.43|15913.7|15833.7|15913.11|15833.11|10
1720878550000|2024-07-13 13:49:10|15913.31|15833.31|15913.46|15833.46|15913.72|15833.72|15913.14|15833.14|10
1720878560000|2024-07-13 13:49:20|15913.57|15833.57|15913.41|15833.41|15913.6|15833.6|15913.37|15833.37|9
1720878570000|2024-07-13 13:49:30|15913.34|15833.34|15914.49|15834.49|15914.49|15834.49|15913.27|15833.27|10
1720878580000|2024-07-13 13:49:40|15914.6|15834.6|15916.78|15836.78|15916.78|15836.78|15914.6|15834.6|10
1720878590000|2024-07-13 13:49:50|15916.77|15836.77|15917.3|15837.3|15917.3|15837.3|15916.69|15836.69|10
1720878600000|2024-07-13 13:50:00|15917.36|15837.36|15917.55|15837.55|15917.64|15837.64|15917.36|15837.36|10
1720878610000|2024-07-13 13:50:10|15916.93|15836.93|15916.86|15836.86|15917.04|15837.04|15916.78|15836.78|10
1720878620000|2024-07-13 13:50:20|15916.75|15836.75|15916.31|15836.31|15917.08|15837.08|15916.31|15836.31|10
1720878630000|2024-07-13 13:50:30|15915.87|15835.87|15915.38|15835.38|15916.05|15836.05|15915.34|15835.34|10
1720878640000|2024-07-13 13:50:40|15915.16|15835.16|15914.22|15834.22|15915.16|15835.16|15914.22|15834.22|10
1720878650000|2024-07-13 13:50:50|15914.02|15834.02|15915.01|15835.01|15915.01|15835.01|15914.02|15834.02|9
1720878660000|2024-07-13 13:51:00|15915.14|15835.14|15915.79|15835.79|15915.79|15835.79|15914.86|15834.86|9
1720878670000|2024-07-13 13:51:10|15915.98|15835.98|15916.43|15836.43|15916.5|15836.5|15915.98|15835.98|9
1720878680000|2024-07-13 13:51:20|15916.62|15836.62|15919.88|15839.88|15919.88|15839.88|15916.62|15836.62|10
1720878690000|2024-07-13 13:51:30|15919.98|15839.98|15920.67|15840.67|15920.67|15840.67|15919.98|15839.98|10
1720878700000|2024-07-13 13:51:40|15921.07|15841.07|15921.71|15841.71|15921.71|15841.71|15921.07|15841.07|8
1720878710000|2024-07-13 13:51:50|15921.79|15841.79|15922.42|15842.42|15922.58|15842.58|15921.79|15841.79|10
1720878720000|2024-07-13 13:52:00|15922.45|15842.45|15921.99|15841.99|15922.55|15842.55|15921.99|15841.99|10
1720878730000|2024-07-13 13:52:10|15921.92|15841.92|15921.65|15841.65|15921.92|15841.92|15921.47|15841.47|9
1720878740000|2024-07-13 13:52:20|15921.88|15841.88|15921.35|15841.35|15922|15842|15921.16|15841.16|10
1720878750000|2024-07-13 13:52:30|15921.37|15841.37|15925.9|15845.9|15925.9|15845.9|15921.37|15841.37|10
1720878760000|2024-07-13 13:52:40|15926.24|15846.24|15925.19|15845.19|15926.31|15846.31|15925.19|15845.19|10
1720878770000|2024-07-13 13:52:50|15925.14|15845.14|15927.98|15847.98|15928.08|15848.08|15925.14|15845.14|10
1720878780000|2024-07-13 13:53:00|15927.73|15847.73|15927.01|15847.01|15927.73|15847.73|15927.01|15847.01|10
1720878790000|2024-07-13 13:53:10|15926.61|15846.61|15924.62|15844.62|15926.61|15846.61|15924.62|15844.62|10
1720878800000|2024-07-13 13:53:20|15924.45|15844.45|15923.91|15843.91|15924.47|15844.47|15923.91|15843.91|9
1720878810000|2024-07-13 13:53:30|15924.21|15844.21|15923.55|15843.55|15924.21|15844.21|15923.55|15843.55|10
1720878820000|2024-07-13 13:53:40|15923.57|15843.57|15923.71|15843.71|15923.81|15843.81|15923.28|15843.28|10
1720878830000|2024-07-13 13:53:50|15923.63|15843.63|15923.15|15843.15|15923.64|15843.64|15923.09|15843.09|10
1720878840000|2024-07-13 13:54:00|15923.12|15843.12|15922.61|15842.61|15923.13|15843.13|15922.61|15842.61|10
1720878850000|2024-07-13 13:54:10|15922.6|15842.6|15921.03|15841.03|15922.6|15842.6|15921.03|15841.03|10
1720878860000|2024-07-13 13:54:20|15920.69|15840.69|15922.16|15842.16|15922.16|15842.16|15920.69|15840.69|10
1720878870000|2024-07-13 13:54:30|15922.19|15842.19|15922.56|15842.56|15922.56|15842.56|15921.91|15841.91|10
1720878880000|2024-07-13 13:54:40|15922.38|15842.38|15922.14|15842.14|15922.5|15842.5|15922.14|15842.14|9
1720878890000|2024-07-13 13:54:50|15922.02|15842.02|15919.78|15839.78|15922.02|15842.02|15919.78|15839.78|10
1720878900000|2024-07-13 13:55:00|15919.82|15839.82|15919.44|15839.44|15919.95|15839.95|15919.25|15839.25|10
1720878910000|2024-07-13 13:55:10|15919.51|15839.51|15919.08|15839.08|15919.51|15839.51|15918.95|15838.95|9
1720878920000|2024-07-13 13:55:20|15919.11|15839.11|15918.46|15838.46|15919.24|15839.24|15918.46|15838.46|10
1720878930000|2024-07-13 13:55:30|15918.28|15838.28|15917.22|15837.22|15918.28|15838.28|15917.22|15837.22|10
1720878940000|2024-07-13 13:55:40|15917.17|15837.17|15917.08|15837.08|15917.78|15837.78|15916.87|15836.87|10
1720878950000|2024-07-13 13:55:50|15916.63|15836.63|15916.14|15836.14|15916.63|15836.63|15916.14|15836.14|10
1720878960000|2024-07-13 13:56:00|15916.02|15836.02|15915.55|15835.55|15916.02|15836.02|15915.32|15835.32|9
1720878970000|2024-07-13 13:56:10|15915.44|15835.44|15915.75|15835.75|15915.75|15835.75|15915.33|15835.33|8
1720878980000|2024-07-13 13:56:20|15915.95|15835.95|15915.66|15835.66|15916.06|15836.06|15915.56|15835.56|9
1720878990000|2024-07-13 13:56:30|15915.56|15835.56|15916.04|15836.04|15916.23|15836.23|15915.56|15835.56|10
1720879000000|2024-07-13 13:56:40|15915.97|15835.97|15914.76|15834.76|15915.97|15835.97|15914.76|15834.76|10
1720879010000|2024-07-13 13:56:50|15914.83|15834.83|15915.32|15835.32|15915.32|15835.32|15914.25|15834.25|10
1720879020000|2024-07-13 13:57:00|15915.42|15835.42|15914.34|15834.34|15915.43|15835.43|15914.34|15834.34|10
1720879030000|2024-07-13 13:57:10|15913.9|15833.9|15912.41|15832.41|15913.9|15833.9|15912.41|15832.41|10
1720879040000|2024-07-13 13:57:20|15912.24|15832.24|15910.94|15830.94|15912.24|15832.24|15910.82|15830.82|10
1720879050000|2024-07-13 13:57:30|15911.02|15831.02|15907.9|15827.9|15911.18|15831.18|15907.9|15827.9|10
1720879060000|2024-07-13 13:57:40|15907.82|15827.82|15908.08|15828.08|15908.13|15828.13|15907.68|15827.68|10
1720879070000|2024-07-13 13:57:50|15908.12|15828.12|15908.64|15828.64|15908.64|15828.64|15907.87|15827.87|10
1720879080000|2024-07-13 13:58:00|15909.12|15829.12|15909|15829|15909.45|15829.45|15909|15829|9
1720879090000|2024-07-13 13:58:10|15908.76|15828.76|15908.81|15828.81|15909.32|15829.32|15908.71|15828.71|10
1720879100000|2024-07-13 13:58:20|15908.79|15828.79|15908.22|15828.22|15908.79|15828.79|15908.22|15828.22|9
1720879110000|2024-07-13 13:58:30|15908.21|15828.21|15906.4|15826.4|15908.21|15828.21|15906.39|15826.39|10
1720879120000|2024-07-13 13:58:40|15906.56|15826.56|15905.78|15825.78|15906.56|15826.56|15905.75|15825.75|10
1720879130000|2024-07-13 13:58:50|15906.05|15826.05|15907.21|15827.21|15907.43|15827.43|15906.05|15826.05|10
1720879140000|2024-07-13 13:59:00|15907.22|15827.22|15907.85|15827.85|15907.85|15827.85|15907.11|15827.11|10
1720879150000|2024-07-13 13:59:10|15907.74|15827.74|15908.19|15828.19|15908.52|15828.52|15907.62|15827.62|10
1720879160000|2024-07-13 13:59:20|15908.58|15828.58|15908.37|15828.37|15908.62|15828.62|15908.25|15828.25|9
1720879170000|2024-07-13 13:59:30|15908.38|15828.38|15909.36|15829.36|15909.8|15829.8|15908.38|15828.38|10
1720879180000|2024-07-13 13:59:40|15909.55|15829.55|15909.71|15829.71|15909.71|15829.71|15909.4|15829.4|10
1720879190000|2024-07-13 13:59:50|15909.63|15829.63|15910.82|15830.82|15910.82|15830.82|15909.53|15829.53|10
1720879200000|2024-07-13 14:00:00|15910.87|15830.87|15909.61|15829.61|15910.92|15830.92|15909.03|15829.03|10
1720879210000|2024-07-13 14:00:10|15909.95|15829.95|15910.34|15830.34|15910.34|15830.34|15909.95|15829.95|8
1720879220000|2024-07-13 14:00:20|15910.37|15830.37|15908.88|15828.88|15910.37|15830.37|15908.71|15828.71|10
1720879230000|2024-07-13 14:00:30|15909.06|15829.06|15909.98|15829.98|15909.99|15829.99|15909.06|15829.06|9
1720879240000|2024-07-13 14:00:40|15909.7|15829.7|15906.91|15826.91|15909.7|15829.7|15906.91|15826.91|10
1720879250000|2024-07-13 14:00:50|15906.58|15826.58|15905.61|15825.61|15906.58|15826.58|15905.61|15825.61|10
1720879260000|2024-07-13 14:01:00|15905.6|15825.6|15904.77|15824.77|15905.6|15825.6|15904.77|15824.77|8
1720879270000|2024-07-13 14:01:10|15904.74|15824.74|15904.37|15824.37|15904.87|15824.87|15904.34|15824.34|10
1720879280000|2024-07-13 14:01:20|15904.21|15824.21|15902.76|15822.76|15904.31|15824.31|15902.76|15822.76|10
1720879290000|2024-07-13 14:01:30|15901.96|15821.96|15900.48|15820.48|15901.96|15821.96|15900.48|15820.48|10
1720879300000|2024-07-13 14:01:40|15900.36|15820.36|15898.13|15818.13|15900.36|15820.36|15898.13|15818.13|10
1720879310000|2024-07-13 14:01:50|15897.74|15817.74|15893.02|15813.02|15897.74|15817.74|15893.01|15813.01|10
1720879320000|2024-07-13 14:02:00|15892.93|15812.93|15889.71|15809.71|15892.93|15812.93|15889.62|15809.62|8
1720879330000|2024-07-13 14:02:10|15889.84|15809.84|15888.85|15808.85|15889.84|15809.84|15888.76|15808.76|10
1720879340000|2024-07-13 14:02:20|15888.72|15808.72|15886.01|15806.01|15888.72|15808.72|15886.01|15806.01|10
1720879350000|2024-07-13 14:02:30|15885.89|15805.89|15881.67|15801.67|15885.89|15805.89|15881.42|15801.42|10
1720879360000|2024-07-13 14:02:40|15881.39|15801.39|15881.28|15801.28|15881.41|15801.41|15881.18|15801.18|9
1720879370000|2024-07-13 14:02:50|15881.65|15801.65|15881.55|15801.55|15881.91|15801.91|15881.55|15801.55|10
1720879380000|2024-07-13 14:03:00|15881.45|15801.45|15881.77|15801.77|15881.87|15801.87|15881.07|15801.07|10
1720879390000|2024-07-13 14:03:10|15882.04|15802.04|15883.28|15803.28|15883.33|15803.33|15882.04|15802.04|10
1720879400000|2024-07-13 14:03:20|15883.31|15803.31|15884.19|15804.19|15884.19|15804.19|15883.29|15803.29|10
1720879410000|2024-07-13 14:03:30|15884.33|15804.33|15884.66|15804.66|15884.75|15804.75|15884.33|15804.33|10
1720879420000|2024-07-13 14:03:40|15884.77|15804.77|15883.54|15803.54|15884.77|15804.77|15883.54|15803.54|10
1720879430000|2024-07-13 14:03:50|15883.46|15803.46|15883.24|15803.24|15883.67|15803.67|15882.58|15802.58|10
1720879440000|2024-07-13 14:04:00|15883.07|15803.07|15883.12|15803.12|15883.12|15803.12|15882.73|15802.73|10
1720879450000|2024-07-13 14:04:10|15883.27|15803.27|15883.95|15803.95|15883.95|15803.95|15883.27|15803.27|9
1720879460000|2024-07-13 14:04:20|15882.54|15802.54|15882.89|15802.89|15882.89|15802.89|15882.4|15802.4|10
1720879470000|2024-07-13 14:04:30|15882|15802|15881.16|15801.16|15882|15802|15880.78|15800.78|10
1720879480000|2024-07-13 14:04:40|15881.34|15801.34|15880.99|15800.99|15881.47|15801.47|15880.82|15800.82|9
1720879490000|2024-07-13 14:04:50|15880.84|15800.84|15876.36|15796.36|15881.18|15801.18|15876.36|15796.36|10
1720879500000|2024-07-13 14:05:00|15875.65|15795.65|15875.97|15795.97|15876.05|15796.05|15874.35|15794.35|10
1720879510000|2024-07-13 14:05:10|15875.92|15795.92|15876.47|15796.47|15876.47|15796.47|15875.69|15795.69|9
1720879520000|2024-07-13 14:05:20|15876.5|15796.5|15877.13|15797.13|15877.13|15797.13|15876.5|15796.5|9
1720879530000|2024-07-13 14:05:30|15876.97|15796.97|15878.32|15798.32|15878.32|15798.32|15876.97|15796.97|9
1720879540000|2024-07-13 14:05:40|15878.52|15798.52|15879.34|15799.34|15879.34|15799.34|15878.52|15798.52|9
1720879550000|2024-07-13 14:05:50|15879.54|15799.54|15879.56|15799.56|15879.84|15799.84|15878.71|15798.71|10
1720879560000|2024-07-13 14:06:00|15879.51|15799.51|15880.3|15800.3|15880.81|15800.81|15879.25|15799.25|10
1720879570000|2024-07-13 14:06:10|15880.29|15800.29|15877.56|15797.56|15880.29|15800.29|15877.56|15797.56|10
1720879580000|2024-07-13 14:06:20|15877.14|15797.14|15875.52|15795.52|15877.14|15797.14|15875.52|15795.52|10
1720879590000|2024-07-13 14:06:30|15875.5|15795.5|15875.3|15795.3|15875.68|15795.68|15875.08|15795.08|10
1720879600000|2024-07-13 14:06:40|15875.43|15795.43|15877.31|15797.31|15877.32|15797.32|15875.42|15795.42|10
1720879610000|2024-07-13 14:06:50|15877.3|15797.3|15878.9|15798.9|15879.24|15799.24|15877.3|15797.3|10
1720879620000|2024-07-13 14:07:00|15878.98|15798.98|15879.6|15799.6|15879.76|15799.76|15878.83|15798.83|10
1720879630000|2024-07-13 14:07:10|15879.53|15799.53|15879.29|15799.29|15879.53|15799.53|15879.28|15799.28|10
1720879640000|2024-07-13 14:07:20|15879.28|15799.28|15879.75|15799.75|15879.75|15799.75|15879.26|15799.26|10
1720879650000|2024-07-13 14:07:30|15879.44|15799.44|15878.83|15798.83|15879.49|15799.49|15878.7|15798.7|9
1720879660000|2024-07-13 14:07:40|15878.76|15798.76|15878.5|15798.5|15878.76|15798.76|15878.31|15798.31|9
1720879670000|2024-07-13 14:07:50|15878.51|15798.51|15878.91|15798.91|15878.92|15798.92|15878.44|15798.44|9
1720879680000|2024-07-13 14:08:00|15878.9|15798.9|15880.59|15800.59|15880.59|15800.59|15878.89|15798.89|8
1720879690000|2024-07-13 14:08:10|15880.14|15800.14|15882.17|15802.17|15882.17|15802.17|15880.13|15800.13|10
1720879700000|2024-07-13 14:08:20|15881.91|15801.91|15881.69|15801.69|15882.23|15802.23|15881.69|15801.69|10
1720879710000|2024-07-13 14:08:30|15882.04|15802.04|15880.68|15800.68|15882.04|15802.04|15880.57|15800.57|10
1720879720000|2024-07-13 14:08:40|15880.69|15800.69|15880.01|15800.01|15880.91|15800.91|15878.97|15798.97|10
1720879730000|2024-07-13 14:08:50|15880.57|15800.57|15879.31|15799.31|15880.85|15800.85|15879.31|15799.31|10
1720879740000|2024-07-13 14:09:00|15878.82|15798.82|15877.43|15797.43|15878.82|15798.82|15877.43|15797.43|10
1720879750000|2024-07-13 14:09:10|15877.42|15797.42|15876.86|15796.86|15877.42|15797.42|15876.86|15796.86|10
1720879760000|2024-07-13 14:09:20|15876.94|15796.94|15877.36|15797.36|15877.36|15797.36|15876.94|15796.94|9
1720879770000|2024-07-13 14:09:30|15877.22|15797.22|15876.58|15796.58|15877.22|15797.22|15876.58|15796.58|10
1720879780000|2024-07-13 14:09:40|15876.33|15796.33|15875.15|15795.15|15876.33|15796.33|15874.92|15794.92|10
1720879790000|2024-07-13 14:09:50|15875.37|15795.37|15875.31|15795.31|15875.37|15795.37|15875.09|15795.09|10
1720879800000|2024-07-13 14:10:00|15875.41|15795.41|15871.27|15791.27|15875.41|15795.41|15871.27|15791.27|10
1720879810000|2024-07-13 14:10:10|15871.05|15791.05|15872.28|15792.28|15872.28|15792.28|15871.05|15791.05|10
1720879820000|2024-07-13 14:10:20|15872.35|15792.35|15872.82|15792.82|15872.82|15792.82|15871.9|15791.9|9
1720879830000|2024-07-13 14:10:30|15872.86|15792.86|15873.35|15793.35|15873.35|15793.35|15872.56|15792.56|10
1720879840000|2024-07-13 14:10:40|15873.99|15793.99|15873.94|15793.94|15874.25|15794.25|15873.94|15793.94|9
1720879850000|2024-07-13 14:10:50|15874.02|15794.02|15873.78|15793.78|15874.02|15794.02|15873.52|15793.52|9
1720879860000|2024-07-13 14:11:00|15873.82|15793.82|15873.57|15793.57|15873.83|15793.83|15873.56|15793.56|8
1720879870000|2024-07-13 14:11:10|15873.7|15793.7|15874.29|15794.29|15874.81|15794.81|15873.49|15793.49|10
1720879880000|2024-07-13 14:11:20|15873.86|15793.86|15874.72|15794.72|15874.72|15794.72|15873.86|15793.86|10
1720879890000|2024-07-13 14:11:30|15874.89|15794.89|15875.55|15795.55|15875.83|15795.83|15874.89|15794.89|10
1720879900000|2024-07-13 14:11:40|15876.25|15796.25|15876.8|15796.8|15876.8|15796.8|15875.88|15795.88|10
1720879910000|2024-07-13 14:11:50|15876.99|15796.99|15877.05|15797.05|15877.08|15797.08|15876.99|15796.99|8
1720879920000|2024-07-13 14:12:00|15877.11|15797.11|15876.55|15796.55|15877.11|15797.11|15876.45|15796.45|9
1720879930000|2024-07-13 14:12:10|15876.79|15796.79|15876.27|15796.27|15876.98|15796.98|15876.2|15796.2|10
1720879940000|2024-07-13 14:12:20|15876.31|15796.31|15876.61|15796.61|15876.91|15796.91|15876.31|15796.31|9
1720879950000|2024-07-13 14:12:30|15876.62|15796.62|15876.5|15796.5|15876.81|15796.81|15876.15|15796.15|9
1720879960000|2024-07-13 14:12:40|15876.55|15796.55|15875.9|15795.9|15876.55|15796.55|15875.55|15795.55|10
1720879970000|2024-07-13 14:12:50|15875.85|15795.85|15875.54|15795.54|15876.08|15796.08|15875.41|15795.41|9
1720879980000|2024-07-13 14:13:00|15874.9|15794.9|15874.87|15794.87|15874.92|15794.92|15874.5|15794.5|9
1720879990000|2024-07-13 14:13:10|15874.81|15794.81|15874.63|15794.63|15875.06|15795.06|15874.04|15794.04|10
1720880000000|2024-07-13 14:13:20|15874.61|15794.61|15874.28|15794.28|15875.04|15795.04|15874.28|15794.28|10
1720880010000|2024-07-13 14:13:30|15873.27|15793.27|15873.59|15793.59|15873.59|15793.59|15873.04|15793.04|10
1720880020000|2024-07-13 14:13:40|15872.76|15792.76|15872.6|15792.6|15872.87|15792.87|15872.6|15792.6|8
1720880030000|2024-07-13 14:13:50|15872.96|15792.96|15872.51|15792.51|15872.96|15792.96|15871.65|15791.65|10
1720880040000|2024-07-13 14:14:00|15872.9|15792.9|15874.22|15794.22|15874.22|15794.22|15872.86|15792.86|10
1720880050000|2024-07-13 14:14:10|15874.23|15794.23|15873.85|15793.85|15874.23|15794.23|15873.68|15793.68|10
1720880060000|2024-07-13 14:14:20|15873.84|15793.84|15872.55|15792.55|15874.25|15794.25|15872.55|15792.55|10
1720880070000|2024-07-13 14:14:30|15872.61|15792.61|15872.45|15792.45|15872.61|15792.61|15871.93|15791.93|10
1720880080000|2024-07-13 14:14:40|15872.37|15792.37|15872.35|15792.35|15872.4|15792.4|15872.12|15792.12|10
1720880090000|2024-07-13 14:14:50|15872.18|15792.18|15872.24|15792.24|15872.24|15792.24|15871.97|15791.97|8
1720880100000|2024-07-13 14:15:00|15872.25|15792.25|15872.09|15792.09|15872.25|15792.25|15872.09|15792.09|10
1720880110000|2024-07-13 14:15:10|15872.1|15792.1|15875.02|15795.02|15875.02|15795.02|15872.1|15792.1|10
1720880120000|2024-07-13 14:15:20|15874.88|15794.88|15876.29|15796.29|15876.29|15796.29|15874.44|15794.44|10
1720880130000|2024-07-13 14:15:30|15876.76|15796.76|15877.1|15797.1|15877.48|15797.48|15876.4|15796.4|9
1720880140000|2024-07-13 14:15:40|15877.06|15797.06|15875.98|15795.98|15877.14|15797.14|15875.98|15795.98|10
1720880150000|2024-07-13 14:15:50|15875.88|15795.88|15873.53|15793.53|15875.91|15795.91|15873.53|15793.53|10
1720880160000|2024-07-13 14:16:00|15872.72|15792.72|15870.48|15790.48|15872.72|15792.72|15870.48|15790.48|9
1720880170000|2024-07-13 14:16:10|15870.41|15790.41|15866.17|15786.17|15870.41|15790.41|15866.17|15786.17|10
1720880180000|2024-07-13 14:16:20|15866.32|15786.32|15865.75|15785.75|15866.32|15786.32|15865.66|15785.66|10
1720880190000|2024-07-13 14:16:30|15866.08|15786.08|15865.74|15785.74|15866.27|15786.27|15865.64|15785.64|10
1720880200000|2024-07-13 14:16:40|15865.67|15785.67|15863.66|15783.66|15865.8|15785.8|15863.66|15783.66|10
1720880210000|2024-07-13 14:16:50|15863.57|15783.57|15864.88|15784.88|15864.88|15784.88|15862.98|15782.98|9
1720880220000|2024-07-13 14:17:00|15865.24|15785.24|15865.9|15785.9|15865.9|15785.9|15865.16|15785.16|9
1720880230000|2024-07-13 14:17:10|15866.13|15786.13|15866.92|15786.92|15866.92|15786.92|15866.13|15786.13|9
1720880240000|2024-07-13 14:17:20|15866.94|15786.94|15868.36|15788.36|15868.36|15788.36|15866.94|15786.94|10
1720880250000|2024-07-13 14:17:30|15868.85|15788.85|15870.65|15790.65|15870.65|15790.65|15868.85|15788.85|10
1720880260000|2024-07-13 14:17:40|15870.71|15790.71|15872.54|15792.54|15872.54|15792.54|15870.71|15790.71|10
1720880270000|2024-07-13 14:17:50|15873.13|15793.13|15874.98|15794.98|15875.14|15795.14|15873.13|15793.13|10
1720880280000|2024-07-13 14:18:00|15875.51|15795.51|15875.91|15795.91|15876.01|15796.01|15875.51|15795.51|9
1720880290000|2024-07-13 14:18:10|15875.87|15795.87|15877.83|15797.83|15878.06|15798.06|15875.76|15795.76|10
1720880300000|2024-07-13 14:18:20|15878.13|15798.13|15878.97|15798.97|15878.97|15798.97|15878.13|15798.13|9
1720880310000|2024-07-13 14:18:30|15879.04|15799.04|15879.22|15799.22|15879.48|15799.48|15879.03|15799.03|8
1720880320000|2024-07-13 14:18:40|15879.42|15799.42|15879.02|15799.02|15879.43|15799.43|15879.02|15799.02|8
1720880330000|2024-07-13 14:18:50|15879.1|15799.1|15880.07|15800.07|15880.07|15800.07|15879.1|15799.1|10
1720880340000|2024-07-13 14:19:00|15880.13|15800.13|15881.39|15801.39|15881.39|15801.39|15880.13|15800.13|10
1720880350000|2024-07-13 14:19:10|15881.46|15801.46|15883.9|15803.9|15883.9|15803.9|15881.46|15801.46|10
1720880360000|2024-07-13 14:19:20|15883.99|15803.99|15886.41|15806.41|15886.41|15806.41|15883.96|15803.96|10
1720880370000|2024-07-13 14:19:30|15886.54|15806.54|15889.7|15809.7|15890.18|15810.18|15886.54|15806.54|10
1720880380000|2024-07-13 14:19:40|15890.08|15810.08|15889.85|15809.85|15890.12|15810.12|15889.68|15809.68|10
1720880390000|2024-07-13 14:19:50|15889.8|15809.8|15889.13|15809.13|15890.16|15810.16|15889.13|15809.13|9
1720880400000|2024-07-13 14:20:00|15889.19|15809.19|15886.63|15806.63|15889.2|15809.2|15886.63|15806.63|10
1720880410000|2024-07-13 14:20:10|15886.6|15806.6|15886.44|15806.44|15886.6|15806.6|15886.07|15806.07|10
1720880420000|2024-07-13 14:20:20|15886.67|15806.67|15884.06|15804.06|15886.83|15806.83|15884.06|15804.06|10
1720880430000|2024-07-13 14:20:30|15884.05|15804.05|15884.13|15804.13|15884.16|15804.16|15883.66|15803.66|10
1720880440000|2024-07-13 14:20:40|15884.15|15804.15|15883.75|15803.75|15884.41|15804.41|15883.59|15803.59|10
1720880450000|2024-07-13 14:20:50|15883.83|15803.83|15885.13|15805.13|15885.69|15805.69|15883.83|15803.83|10
1720880460000|2024-07-13 14:21:00|15885.11|15805.11|15886.6|15806.6|15886.68|15806.68|15885.07|15805.07|8
1720880470000|2024-07-13 14:21:10|15886.73|15806.73|15886|15806|15886.73|15806.73|15885.98|15805.98|10
1720880480000|2024-07-13 14:21:20|15885.93|15805.93|15884.49|15804.49|15885.93|15805.93|15884.36|15804.36|10
1720880490000|2024-07-13 14:21:30|15884.45|15804.45|15886.74|15806.74|15886.74|15806.74|15884.44|15804.44|10
1720880500000|2024-07-13 14:21:40|15886.86|15806.86|15887.29|15807.29|15887.29|15807.29|15886.83|15806.83|10
1720880510000|2024-07-13 14:21:50|15887.5|15807.5|15887.52|15807.52|15887.8|15807.8|15887.14|15807.14|10
1720880520000|2024-07-13 14:22:00|15887.27|15807.27|15886.17|15806.17|15887.27|15807.27|15886.17|15806.17|10
1720880530000|2024-07-13 14:22:10|15886.15|15806.15|15885.67|15805.67|15886.15|15806.15|15885.67|15805.67|9
1720880540000|2024-07-13 14:22:20|15885.77|15805.77|15884.98|15804.98|15885.78|15805.78|15884.76|15804.76|10
1720880550000|2024-07-13 14:22:30|15885.1|15805.1|15889.7|15809.7|15889.7|15809.7|15885.1|15805.1|10
1720880560000|2024-07-13 14:22:40|15889.82|15809.82|15890.4|15810.4|15890.4|15810.4|15889.6|15809.6|10
1720880570000|2024-07-13 14:22:50|15890.26|15810.26|15890.49|15810.49|15890.56|15810.56|15890.14|15810.14|10
1720880580000|2024-07-13 14:23:00|15890.48|15810.48|15889.57|15809.57|15890.48|15810.48|15889.57|15809.57|9
1720880590000|2024-07-13 14:23:10|15889.63|15809.63|15889.86|15809.86|15890|15810|15889.62|15809.62|9
1720880600000|2024-07-13 14:23:20|15889.82|15809.82|15889.56|15809.56|15890.18|15810.18|15889.55|15809.55|10
1720880610000|2024-07-13 14:23:30|15889.67|15809.67|15890.63|15810.63|15891.23|15811.23|15889.67|15809.67|9
1720880620000|2024-07-13 14:23:40|15890.59|15810.59|15889.41|15809.41|15890.59|15810.59|15889.41|15809.41|10
1720880630000|2024-07-13 14:23:50|15889.52|15809.52|15891.49|15811.49|15891.49|15811.49|15889.51|15809.51|9
1720880640000|2024-07-13 14:24:00|15891.62|15811.62|15892.25|15812.25|15892.25|15812.25|15891.62|15811.62|8
1720880650000|2024-07-13 14:24:10|15892.1|15812.1|15892.22|15812.22|15892.22|15812.22|15891.4|15811.4|10
1720880660000|2024-07-13 14:24:20|15891.96|15811.96|15891.98|15811.98|15892.1|15812.1|15891.84|15811.84|10
1720880670000|2024-07-13 14:24:30|15891.94|15811.94|15892.2|15812.2|15892.2|15812.2|15891.57|15811.57|10
1720880680000|2024-07-13 14:24:40|15892.26|15812.26|15892.4|15812.4|15892.61|15812.61|15891.9|15811.9|10
1720880690000|2024-07-13 14:24:50|15892.42|15812.42|15892.1|15812.1|15892.57|15812.57|15892.1|15812.1|9
1720880700000|2024-07-13 14:25:00|15892.19|15812.19|15891.07|15811.07|15892.19|15812.19|15891.05|15811.05|10
1720880710000|2024-07-13 14:25:10|15890.9|15810.9|15890.54|15810.54|15891.08|15811.08|15890.48|15810.48|10
1720880720000|2024-07-13 14:25:20|15890.52|15810.52|15890.24|15810.24|15890.52|15810.52|15890.15|15810.15|10
1720880730000|2024-07-13 14:25:30|15890.34|15810.34|15890.98|15810.98|15891.22|15811.22|15890.33|15810.33|10
1720880740000|2024-07-13 14:25:40|15890.96|15810.96|15891.57|15811.57|15891.69|15811.69|15890.96|15810.96|10
1720880750000|2024-07-13 14:25:50|15891.59|15811.59|15891.84|15811.84|15891.86|15811.86|15891.59|15811.59|8
1720880760000|2024-07-13 14:26:00|15891.86|15811.86|15893.36|15813.36|15893.36|15813.36|15891.86|15811.86|10
1720880770000|2024-07-13 14:26:10|15893.43|15813.43|15892.69|15812.69|15893.43|15813.43|15892.69|15812.69|9
1720880780000|2024-07-13 14:26:20|15891.89|15811.89|15890.31|15810.31|15891.89|15811.89|15890.31|15810.31|10
1720880790000|2024-07-13 14:26:30|15890.35|15810.35|15889.56|15809.56|15890.35|15810.35|15889.09|15809.09|10
1720880800000|2024-07-13 14:26:40|15889.65|15809.65|15889.16|15809.16|15889.67|15809.67|15889.16|15809.16|8
1720880810000|2024-07-13 14:26:50|15889.12|15809.12|15888.89|15808.89|15889.49|15809.49|15888.89|15808.89|10
1720880820000|2024-07-13 14:27:00|15888.88|15808.88|15889.56|15809.56|15889.56|15809.56|15888.7|15808.7|10
1720880830000|2024-07-13 14:27:10|15889.58|15809.58|15889.01|15809.01|15889.61|15809.61|15889|15809|9
1720880840000|2024-07-13 14:27:20|15889.3|15809.3|15888.68|15808.68|15889.3|15809.3|15888.46|15808.46|8
1720880850000|2024-07-13 14:27:30|15888.62|15808.62|15886.28|15806.28|15888.62|15808.62|15886.28|15806.28|10
1720880860000|2024-07-13 14:27:40|15887.06|15807.06|15887.35|15807.35|15887.8|15807.8|15887.06|15807.06|10
1720880870000|2024-07-13 14:27:50|15887.04|15807.04|15888.47|15808.47|15888.48|15808.48|15887.04|15807.04|10
1720880880000|2024-07-13 14:28:00|15888.8|15808.8|15890.07|15810.07|15890.07|15810.07|15888.8|15808.8|10
1720880890000|2024-07-13 14:28:10|15889.83|15809.83|15890.08|15810.08|15890.18|15810.18|15889.83|15809.83|9
1720880900000|2024-07-13 14:28:20|15889.97|15809.97|15889.73|15809.73|15889.99|15809.99|15889.67|15809.67|9
1720880910000|2024-07-13 14:28:30|15889.69|15809.69|15890.23|15810.23|15890.29|15810.29|15889.44|15809.44|10
1720880920000|2024-07-13 14:28:40|15889.89|15809.89|15889.51|15809.51|15889.89|15809.89|15889.44|15809.44|10
1720880930000|2024-07-13 14:28:50|15889.56|15809.56|15888.3|15808.3|15889.56|15809.56|15888.3|15808.3|10
1720880940000|2024-07-13 14:29:00|15888.28|15808.28|15886.95|15806.95|15888.28|15808.28|15886.95|15806.95|10
1720880950000|2024-07-13 14:29:10|15886.88|15806.88|15886.9|15806.9|15886.9|15806.9|15886.26|15806.26|10
1720880960000|2024-07-13 14:29:20|15887.07|15807.07|15887.4|15807.4|15887.4|15807.4|15887.07|15807.07|10
1720880970000|2024-07-13 14:29:30|15887.5|15807.5|15888.41|15808.41|15888.41|15808.41|15887.5|15807.5|10
1720880980000|2024-07-13 14:29:40|15888.68|15808.68|15889.2|15809.2|15889.2|15809.2|15888.67|15808.67|10
1720880990000|2024-07-13 14:29:50|15889.24|15809.24|15888.68|15808.68|15889.25|15809.25|15888.68|15808.68|10
1720881000000|2024-07-13 14:30:00|15888.47|15808.47|15887.33|15807.33|15888.47|15808.47|15887.33|15807.33|9
1720881010000|2024-07-13 14:30:10|15887.34|15807.34|15886.64|15806.64|15887.37|15807.37|15886.64|15806.64|10
1720881020000|2024-07-13 14:30:20|15886.62|15806.62|15886.02|15806.02|15886.62|15806.62|15886.02|15806.02|10
1720881030000|2024-07-13 14:30:30|15885.68|15805.68|15886|15806|15886|15806|15885.66|15805.66|10
1720881040000|2024-07-13 14:30:40|15885.8|15805.8|15884.59|15804.59|15885.83|15805.83|15884.41|15804.41|10
1720881050000|2024-07-13 14:30:50|15884.94|15804.94|15886.73|15806.73|15886.73|15806.73|15884.94|15804.94|10
1720881060000|2024-07-13 14:31:00|15886.8|15806.8|15887.5|15807.5|15887.5|15807.5|15886.8|15806.8|10
1720881070000|2024-07-13 14:31:10|15887.62|15807.62|15886.98|15806.98|15887.81|15807.81|15886.98|15806.98|7
1720881080000|2024-07-13 14:31:20|15886.7|15806.7|15886.24|15806.24|15886.93|15806.93|15886.24|15806.24|10
1720881090000|2024-07-13 14:31:30|15885.97|15805.97|15883.73|15803.73|15885.97|15805.97|15883.73|15803.73|10
1720881100000|2024-07-13 14:31:40|15883.89|15803.89|15884.31|15804.31|15884.33|15804.33|15883.89|15803.89|9
1720881110000|2024-07-13 14:31:50|15884.3|15804.3|15885.06|15805.06|15885.06|15805.06|15884.16|15804.16|10
1720881120000|2024-07-13 14:32:00|15885.09|15805.09|15888.43|15808.43|15888.43|15808.43|15885.09|15805.09|10
1720881130000|2024-07-13 14:32:10|15888.68|15808.68|15889.37|15809.37|15889.38|15809.38|15888.68|15808.68|10
1720881140000|2024-07-13 14:32:20|15889.44|15809.44|15889.42|15809.42|15889.48|15809.48|15889.19|15809.19|10
1720881150000|2024-07-13 14:32:30|15889.5|15809.5|15889.6|15809.6|15889.6|15809.6|15889.07|15809.07|9
1720881160000|2024-07-13 14:32:40|15889.42|15809.42|15889.94|15809.94|15889.94|15809.94|15889.25|15809.25|9
1720881170000|2024-07-13 14:32:50|15890|15810|15888.67|15808.67|15890.03|15810.03|15888.61|15808.61|10
1720881180000|2024-07-13 14:33:00|15888.71|15808.71|15889.47|15809.47|15889.47|15809.47|15888.35|15808.35|10
1720881190000|2024-07-13 14:33:10|15889.55|15809.55|15889.71|15809.71|15889.88|15809.88|15889.51|15809.51|10
1720881200000|2024-07-13 14:33:20|15889.7|15809.7|15891.79|15811.79|15891.79|15811.79|15889.66|15809.66|10
1720881210000|2024-07-13 14:33:30|15891.84|15811.84|15896.69|15816.69|15896.69|15816.69|15891.84|15811.84|10
1720881220000|2024-07-13 14:33:40|15896.82|15816.82|15897.86|15817.86|15898.07|15818.07|15896.82|15816.82|7
1720881230000|2024-07-13 14:33:50|15897.84|15817.84|15899.05|15819.05|15899.05|15819.05|15897.84|15817.84|9
1720881240000|2024-07-13 14:34:00|15899.27|15819.27|15899.95|15819.95|15900.07|15820.07|15899.27|15819.27|9
1720881250000|2024-07-13 14:34:10|15899.92|15819.92|15898.9|15818.9|15899.98|15819.98|15898.9|15818.9|10
1720881260000|2024-07-13 14:34:20|15898.85|15818.85|15898.13|15818.13|15898.85|15818.85|15898.13|15818.13|10
1720881270000|2024-07-13 14:34:30|15897.97|15817.97|15897.29|15817.29|15897.97|15817.97|15897.19|15817.19|10
1720881280000|2024-07-13 14:34:40|15897.3|15817.3|15896.49|15816.49|15897.52|15817.52|15896.49|15816.49|10
1720881290000|2024-07-13 14:34:50|15896.67|15816.67|15896.55|15816.55|15896.74|15816.74|15896.37|15816.37|10
1720881300000|2024-07-13 14:35:00|15896.66|15816.66|15896.36|15816.36|15896.92|15816.92|15896.36|15816.36|9
1720881310000|2024-07-13 14:35:10|15896.33|15816.33|15896.23|15816.23|15896.49|15816.49|15895.77|15815.77|10
1720881320000|2024-07-13 14:35:20|15896.14|15816.14|15896.29|15816.29|15896.47|15816.47|15895.82|15815.82|10
1720881330000|2024-07-13 14:35:30|15896.24|15816.24|15895.06|15815.06|15896.26|15816.26|15894.61|15814.61|10
1720881340000|2024-07-13 14:35:40|15895.37|15815.37|15896.35|15816.35|15896.35|15816.35|15895.37|15815.37|9
1720881350000|2024-07-13 14:35:50|15896.66|15816.66|15898.2|15818.2|15898.2|15818.2|15896.66|15816.66|10
1720881360000|2024-07-13 14:36:00|15898.04|15818.04|15898.45|15818.45|15898.45|15818.45|15898.04|15818.04|9
1720881370000|2024-07-13 14:36:10|15898.52|15818.52|15900.2|15820.2|15900.2|15820.2|15898.52|15818.52|9
1720881380000|2024-07-13 14:36:20|15900.28|15820.28|15902.44|15822.44|15902.44|15822.44|15900.28|15820.28|10
1720881390000|2024-07-13 14:36:30|15902.16|15822.16|15903.1|15823.1|15903.1|15823.1|15902.16|15822.16|9
1720881400000|2024-07-13 14:36:40|15902.81|15822.81|15903.41|15823.41|15903.41|15823.41|15902.81|15822.81|9
1720881410000|2024-07-13 14:36:50|15903.19|15823.19|15903.22|15823.22|15903.38|15823.38|15903.15|15823.15|9
1720881420000|2024-07-13 14:37:00|15903.09|15823.09|15903.46|15823.46|15903.53|15823.53|15903.01|15823.01|9
1720881430000|2024-07-13 14:37:10|15903.62|15823.62|15903.62|15823.62|15903.62|15823.62|15903.35|15823.35|10
1720881440000|2024-07-13 14:37:20|15903.47|15823.47|15902.95|15822.95|15903.47|15823.47|15902.75|15822.75|10
1720881450000|2024-07-13 14:37:30|15902.09|15822.09|15901.05|15821.05|15902.09|15822.09|15901.05|15821.05|10
1720881460000|2024-07-13 14:37:40|15900.96|15820.96|15901.04|15821.04|15901.04|15821.04|15900.9|15820.9|9
1720881470000|2024-07-13 14:37:50|15901.11|15821.11|15901.8|15821.8|15901.8|15821.8|15901.11|15821.11|10
1720881480000|2024-07-13 14:38:00|15901.89|15821.89|15903.33|15823.33|15903.33|15823.33|15901.89|15821.89|10
1720881490000|2024-07-13 14:38:10|15903.3|15823.3|15902.63|15822.63|15903.4|15823.4|15902.52|15822.52|10
1720881500000|2024-07-13 14:38:20|15902.42|15822.42|15902.73|15822.73|15902.95|15822.95|15902.42|15822.42|8
1720881510000|2024-07-13 14:38:30|15902.63|15822.63|15902.56|15822.56|15902.99|15822.99|15902.28|15822.28|9
1720881520000|2024-07-13 14:38:40|15902.96|15822.96|15903.34|15823.34|15903.34|15823.34|15902.74|15822.74|10
1720881530000|2024-07-13 14:38:50|15903.52|15823.52|15904|15824|15904|15824|15902.63|15822.63|9
1720881540000|2024-07-13 14:39:00|15903.84|15823.84|15902.13|15822.13|15904.03|15824.03|15902.13|15822.13|9
1720881550000|2024-07-13 14:39:10|15902.12|15822.12|15901.62|15821.62|15902.12|15822.12|15901.4|15821.4|8
1720881560000|2024-07-13 14:39:20|15901.71|15821.71|15900.64|15820.64|15901.99|15821.99|15900.62|15820.62|10
1720881570000|2024-07-13 14:39:30|15900.61|15820.61|15901.03|15821.03|15901.15|15821.15|15900.58|15820.58|9
1720881580000|2024-07-13 14:39:40|15901.31|15821.31|15903.83|15823.83|15903.83|15823.83|15901.31|15821.31|9
1720881590000|2024-07-13 14:39:50|15903.91|15823.91|15903.62|15823.62|15904.48|15824.48|15903.62|15823.62|10
1720881600000|2024-07-13 14:40:00|15903.55|15823.55|15904.99|15824.99|15904.99|15824.99|15903.4|15823.4|10
1720881610000|2024-07-13 14:40:10|15905.1|15825.1|15904.33|15824.33|15905.22|15825.22|15904.07|15824.07|10
1720881620000|2024-07-13 14:40:20|15903.93|15823.93|15904.47|15824.47|15904.61|15824.61|15903.84|15823.84|10
1720881630000|2024-07-13 14:40:30|15904.57|15824.57|15906.52|15826.52|15906.52|15826.52|15904.57|15824.57|10
1720881640000|2024-07-13 14:40:40|15907.07|15827.07|15906.03|15826.03|15907.07|15827.07|15905.95|15825.95|10
1720881650000|2024-07-13 14:40:50|15906.04|15826.04|15907.28|15827.28|15907.28|15827.28|15906.04|15826.04|10
1720881660000|2024-07-13 14:41:00|15907.33|15827.33|15907.97|15827.97|15907.97|15827.97|15906.87|15826.87|10
1720881670000|2024-07-13 14:41:10|15908.99|15828.99|15909.32|15829.32|15909.32|15829.32|15908.36|15828.36|10
1720881680000|2024-07-13 14:41:20|15909.44|15829.44|15910.94|15830.94|15910.94|15830.94|15909.43|15829.43|10
1720881690000|2024-07-13 14:41:30|15910.98|15830.98|15911.69|15831.69|15911.69|15831.69|15910.98|15830.98|10
1720881700000|2024-07-13 14:41:40|15911.71|15831.71|15913.1|15833.1|15913.1|15833.1|15911.36|15831.36|8
1720881710000|2024-07-13 14:41:50|15913.2|15833.2|15912.85|15832.85|15914.07|15834.07|15912.85|15832.85|10
1720881720000|2024-07-13 14:42:00|15912.66|15832.66|15912.6|15832.6|15912.73|15832.73|15912.6|15832.6|7
1720881730000|2024-07-13 14:42:10|15912.8|15832.8|15913.45|15833.45|15913.45|15833.45|15912.78|15832.78|10
1720881740000|2024-07-13 14:42:20|15913.52|15833.52|15913.15|15833.15|15913.54|15833.54|15913.15|15833.15|10
1720881750000|2024-07-13 14:42:30|15912.94|15832.94|15912.68|15832.68|15912.94|15832.94|15912.45|15832.45|10
1720881760000|2024-07-13 14:42:40|15912.38|15832.38|15912.22|15832.22|15912.41|15832.41|15912.14|15832.14|9
1720881770000|2024-07-13 14:42:50|15912.14|15832.14|15914.1|15834.1|15914.1|15834.1|15912.14|15832.14|9
1720881780000|2024-07-13 14:43:00|15914.2|15834.2|15914.99|15834.99|15914.99|15834.99|15914.2|15834.2|8
1720881790000|2024-07-13 14:43:10|15915.35|15835.35|15913.5|15833.5|15915.4|15835.4|15913.5|15833.5|9
1720881800000|2024-07-13 14:43:20|15913.45|15833.45|15912.67|15832.67|15913.45|15833.45|15912.67|15832.67|10
1720881810000|2024-07-13 14:43:30|15912.58|15832.58|15913.65|15833.65|15913.87|15833.87|15912.58|15832.58|10
1720881820000|2024-07-13 14:43:40|15913.64|15833.64|15912.49|15832.49|15914.15|15834.15|15912.49|15832.49|10
1720881830000|2024-07-13 14:43:50|15912.27|15832.27|15912.97|15832.97|15912.97|15832.97|15912.19|15832.19|10
1720881840000|2024-07-13 14:44:00|15913.06|15833.06|15913.21|15833.21|15913.49|15833.49|15913.06|15833.06|9
1720881850000|2024-07-13 14:44:10|15913.14|15833.14|15913.48|15833.48|15913.48|15833.48|15912.73|15832.73|10
1720881860000|2024-07-13 14:44:20|15913.64|15833.64|15913.49|15833.49|15913.64|15833.64|15913.15|15833.15|9
1720881870000|2024-07-13 14:44:30|15913.51|15833.51|15912.99|15832.99|15913.51|15833.51|15912.96|15832.96|10
1720881880000|2024-07-13 14:44:40|15913|15833|15915.76|15835.76|15915.76|15835.76|15912.99|15832.99|9
1720881890000|2024-07-13 14:44:50|15915.46|15835.46|15914.2|15834.2|15915.46|15835.46|15913.92|15833.92|10
1720881900000|2024-07-13 14:45:00|15914.26|15834.26|15914.52|15834.52|15914.81|15834.81|15914.26|15834.26|10
1720881910000|2024-07-13 14:45:10|15914.57|15834.57|15915.86|15835.86|15915.86|15835.86|15914.48|15834.48|9
1720881920000|2024-07-13 14:45:20|15916.15|15836.15|15915.61|15835.61|15916.23|15836.23|15915.59|15835.59|10
1720881930000|2024-07-13 14:45:30|15915.49|15835.49|15914.56|15834.56|15915.49|15835.49|15914.43|15834.43|10
1720881940000|2024-07-13 14:45:40|15914.54|15834.54|15914.73|15834.73|15914.86|15834.86|15914.45|15834.45|8
1720881950000|2024-07-13 14:45:50|15914.84|15834.84|15914.58|15834.58|15914.92|15834.92|15914.58|15834.58|9
1720881960000|2024-07-13 14:46:00|15914.62|15834.62|15914.69|15834.69|15914.69|15834.69|15914.44|15834.44|6
1720881970000|2024-07-13 14:46:10|15914.78|15834.78|15913.89|15833.89|15915.04|15835.04|15913.89|15833.89|10
1720881980000|2024-07-13 14:46:20|15913.79|15833.79|15913.22|15833.22|15913.79|15833.79|15913.22|15833.22|10
1720881990000|2024-07-13 14:46:30|15912.92|15832.92|15910.94|15830.94|15912.92|15832.92|15910.75|15830.75|8
1720882000000|2024-07-13 14:46:40|15910.96|15830.96|15909.83|15829.83|15910.96|15830.96|15909.83|15829.83|10
1720882010000|2024-07-13 14:46:50|15910.21|15830.21|15911.85|15831.85|15911.85|15831.85|15910.21|15830.21|10
1720882020000|2024-07-13 14:47:00|15912.14|15832.14|15915.25|15835.25|15915.31|15835.31|15912.14|15832.14|10
1720882030000|2024-07-13 14:47:10|15915.39|15835.39|15916.93|15836.93|15916.93|15836.93|15915.39|15835.39|10
1720882040000|2024-07-13 14:47:20|15918.11|15838.11|15917.11|15837.11|15918.45|15838.45|15916.78|15836.78|9
1720882050000|2024-07-13 14:47:30|15917.07|15837.07|15918.25|15838.25|15918.63|15838.63|15916.96|15836.96|9
1720882060000|2024-07-13 14:47:40|15918.05|15838.05|15917.81|15837.81|15918.05|15838.05|15917.81|15837.81|10
1720882070000|2024-07-13 14:47:50|15917.71|15837.71|15916.37|15836.37|15917.75|15837.75|15916.33|15836.33|9
1720882080000|2024-07-13 14:48:00|15916.18|15836.18|15915.39|15835.39|15916.18|15836.18|15915.39|15835.39|9
1720882090000|2024-07-13 14:48:10|15915.27|15835.27|15915.3|15835.3|15915.31|15835.31|15915.02|15835.02|10
1720882100000|2024-07-13 14:48:20|15915.62|15835.62|15915.75|15835.75|15915.85|15835.85|15915.54|15835.54|10
1720882110000|2024-07-13 14:48:30|15915.73|15835.73|15915.77|15835.77|15916.16|15836.16|15915.69|15835.69|7
1720882120000|2024-07-13 14:48:40|15915.9|15835.9|15915.62|15835.62|15915.9|15835.9|15915.47|15835.47|10
1720882130000|2024-07-13 14:48:50|15915.6|15835.6|15915.61|15835.61|15916.2|15836.2|15915.6|15835.6|9
1720882140000|2024-07-13 14:49:00|15915.7|15835.7|15915.21|15835.21|15915.72|15835.72|15915.17|15835.17|9
1720882150000|2024-07-13 14:49:10|15915.14|15835.14|15915|15835|15915.15|15835.15|15914.77|15834.77|9
1720882160000|2024-07-13 14:49:20|15915.08|15835.08|15914.93|15834.93|15915.34|15835.34|15914.93|15834.93|9
1720882170000|2024-07-13 14:49:30|15914.95|15834.95|15916.65|15836.65|15916.65|15836.65|15914.95|15834.95|8
1720882180000|2024-07-13 14:49:40|15916.67|15836.67|15916.63|15836.63|15916.68|15836.68|15916.63|15836.63|6
1720882190000|2024-07-13 14:49:50|15916.65|15836.65|15915.59|15835.59|15916.65|15836.65|15915.54|15835.54|9
1720882200000|2024-07-13 14:50:00|15915.67|15835.67|15912.77|15832.77|15915.67|15835.67|15912.65|15832.65|10
1720882210000|2024-07-13 14:50:10|15912.72|15832.72|15911.87|15831.87|15912.72|15832.72|15911.87|15831.87|9
1720882220000|2024-07-13 14:50:20|15912|15832|15911.71|15831.71|15912|15832|15911.15|15831.15|10
1720882230000|2024-07-13 14:50:30|15911.55|15831.55|15910.3|15830.3|15911.55|15831.55|15910.21|15830.21|10
1720882240000|2024-07-13 14:50:40|15910.41|15830.41|15910.78|15830.78|15910.78|15830.78|15910.09|15830.09|9
1720882250000|2024-07-13 14:50:50|15910.68|15830.68|15908.8|15828.8|15910.78|15830.78|15908.8|15828.8|9
1720882260000|2024-07-13 14:51:00|15907.9|15827.9|15908.01|15828.01|15908.57|15828.57|15907.39|15827.39|10
1720882270000|2024-07-13 14:51:10|15908|15828|15907.96|15827.96|15908.16|15828.16|15907.13|15827.13|10
1720882280000|2024-07-13 14:51:20|15908.26|15828.26|15909.23|15829.23|15909.23|15829.23|15908.26|15828.26|10
1720882290000|2024-07-13 14:51:30|15909.48|15829.48|15911.41|15831.41|15911.41|15831.41|15909.48|15829.48|10
1720882300000|2024-07-13 14:51:40|15911.61|15831.61|15912.15|15832.15|15912.15|15832.15|15911.61|15831.61|10
1720882310000|2024-07-13 14:51:50|15911.86|15831.86|15912.67|15832.67|15912.67|15832.67|15911.86|15831.86|9
1720882320000|2024-07-13 14:52:00|15912.7|15832.7|15914.34|15834.34|15914.34|15834.34|15912.7|15832.7|10
1720882330000|2024-07-13 14:52:10|15914.44|15834.44|15915.67|15835.67|15915.77|15835.77|15914.44|15834.44|10
1720882340000|2024-07-13 14:52:20|15916.56|15836.56|15917.16|15837.16|15917.16|15837.16|15916.53|15836.53|8
1720882350000|2024-07-13 14:52:30|15917.13|15837.13|15916.52|15836.52|15917.13|15837.13|15916.25|15836.25|10
1720882360000|2024-07-13 14:52:40|15916.41|15836.41|15916.46|15836.46|15916.65|15836.65|15916.41|15836.41|10
1720882370000|2024-07-13 14:52:50|15916.45|15836.45|15914.83|15834.83|15916.65|15836.65|15914.83|15834.83|9
1720882380000|2024-07-13 14:53:00|15914.72|15834.72|15914.93|15834.93|15915.06|15835.06|15914.72|15834.72|9
1720882390000|2024-07-13 14:53:10|15914.8|15834.8|15915.69|15835.69|15915.69|15835.69|15914.71|15834.71|10
1720882400000|2024-07-13 14:53:20|15915.75|15835.75|15916.41|15836.41|15916.41|15836.41|15915.75|15835.75|9
1720882410000|2024-07-13 14:53:30|15916.44|15836.44|15918.01|15838.01|15918.01|15838.01|15916.44|15836.44|10
1720882420000|2024-07-13 14:53:40|15918.18|15838.18|15920.97|15840.97|15921.64|15841.64|15917.6|15837.6|10
1720882430000|2024-07-13 14:53:50|15921.61|15841.61|15920.29|15840.29|15921.61|15841.61|15920.29|15840.29|10
1720882440000|2024-07-13 14:54:00|15920.28|15840.28|15920.21|15840.21|15920.51|15840.51|15920.17|15840.17|10
1720882450000|2024-07-13 14:54:10|15921.02|15841.02|15924.5|15844.5|15925.07|15845.07|15921.02|15841.02|10
1720882460000|2024-07-13 14:54:20|15924.85|15844.85|15924.06|15844.06|15925.04|15845.04|15924.06|15844.06|10
1720882470000|2024-07-13 14:54:30|15924.05|15844.05|15924.24|15844.24|15924.46|15844.46|15923.71|15843.71|10
1720882480000|2024-07-13 14:54:40|15923.98|15843.98|15923.21|15843.21|15923.98|15843.98|15923.21|15843.21|7
1720882490000|2024-07-13 14:54:50|15923.14|15843.14|15922.78|15842.78|15923.14|15843.14|15922.42|15842.42|9
1720882500000|2024-07-13 14:55:00|15922.68|15842.68|15922.29|15842.29|15922.68|15842.68|15922.02|15842.02|10
1720882510000|2024-07-13 14:55:10|15922.3|15842.3|15923.61|15843.61|15923.61|15843.61|15921.41|15841.41|9
1720882520000|2024-07-13 14:55:20|15924.02|15844.02|15923.95|15843.95|15924.32|15844.32|15923.95|15843.95|9
1720882530000|2024-07-13 14:55:30|15923.96|15843.96|15924.54|15844.54|15924.75|15844.75|15923.93|15843.93|10
1720882540000|2024-07-13 14:55:40|15924.81|15844.81|15924.38|15844.38|15924.81|15844.81|15924.29|15844.29|9
1720882550000|2024-07-13 14:55:50|15924.33|15844.33|15923.41|15843.41|15924.33|15844.33|15923.25|15843.25|9
1720882560000|2024-07-13 14:56:00|15923.27|15843.27|15922.64|15842.64|15923.44|15843.44|15922.64|15842.64|10
1720882570000|2024-07-13 14:56:10|15923.51|15843.51|15923.67|15843.67|15923.67|15843.67|15922.82|15842.82|8
1720882580000|2024-07-13 14:56:20|15924.39|15844.39|15923.94|15843.94|15924.9|15844.9|15922.8|15842.8|10
1720882590000|2024-07-13 14:56:30|15924.24|15844.24|15925.28|15845.28|15925.98|15845.98|15923.79|15843.79|10
1720882600000|2024-07-13 14:56:40|15925.31|15845.31|15924.35|15844.35|15925.32|15845.32|15924.35|15844.35|10
1720882610000|2024-07-13 14:56:50|15924.62|15844.62|15924.71|15844.71|15924.77|15844.77|15924.62|15844.62|9
1720882620000|2024-07-13 14:57:00|15924.7|15844.7|15924.92|15844.92|15924.92|15844.92|15924.14|15844.14|10
1720882630000|2024-07-13 14:57:10|15924.73|15844.73|15924.61|15844.61|15925.36|15845.36|15924.61|15844.61|10
1720882640000|2024-07-13 14:57:20|15924.49|15844.49|15923.12|15843.12|15924.61|15844.61|15923.12|15843.12|9
1720882650000|2024-07-13 14:57:30|15923.13|15843.13|15922.89|15842.89|15923.21|15843.21|15922.88|15842.88|9
1720882660000|2024-07-13 14:57:40|15922.4|15842.4|15921.73|15841.73|15922.4|15842.4|15921.73|15841.73|9
1720882670000|2024-07-13 14:57:50|15921.61|15841.61|15921.43|15841.43|15921.61|15841.61|15921.42|15841.42|8
1720882680000|2024-07-13 14:58:00|15921.8|15841.8|15922.27|15842.27|15922.3|15842.3|15921.8|15841.8|9
1720882690000|2024-07-13 14:58:10|15922.29|15842.29|15921.58|15841.58|15922.29|15842.29|15921.31|15841.31|9
1720882700000|2024-07-13 14:58:20|15921.6|15841.6|15922.43|15842.43|15922.43|15842.43|15921.5|15841.5|10
1720882710000|2024-07-13 14:58:30|15922.54|15842.54|15922.47|15842.47|15922.54|15842.54|15922.24|15842.24|8
1720882720000|2024-07-13 14:58:40|15922.48|15842.48|15922.41|15842.41|15922.56|15842.56|15922.31|15842.31|7
1720882730000|2024-07-13 14:58:50|15922.4|15842.4|15921.47|15841.47|15922.41|15842.41|15921.47|15841.47|9
1720882740000|2024-07-13 14:59:00|15921.99|15841.99|15923.24|15843.24|15923.24|15843.24|15921.73|15841.73|10
1720882750000|2024-07-13 14:59:10|15923.56|15843.56|15924.29|15844.29|15924.29|15844.29|15923.56|15843.56|9
1720882760000|2024-07-13 14:59:20|15924.51|15844.51|15926.03|15846.03|15926.03|15846.03|15924.51|15844.51|10
1720882770000|2024-07-13 14:59:30|15926.25|15846.25|15925.9|15845.9|15926.32|15846.32|15925.57|15845.57|9
1720882780000|2024-07-13 14:59:40|15925.72|15845.72|15925.67|15845.67|15925.88|15845.88|15925.67|15845.67|9
1720882790000|2024-07-13 14:59:50|15925.68|15845.68|15925.47|15845.47|15925.73|15845.73|15925.47|15845.47|8
1720882800000|2024-07-13 15:00:00|15925.51|15845.51|15925.1|15845.1|15925.51|15845.51|15924.52|15844.52|10
1720882810000|2024-07-13 15:00:10|15925.08|15845.08|15922.71|15842.71|15925.25|15845.25|15922.44|15842.44|10
1720882820000|2024-07-13 15:00:20|15922.13|15842.13|15922.16|15842.16|15922.67|15842.67|15922.08|15842.08|10
1720882830000|2024-07-13 15:00:30|15922.24|15842.24|15922.44|15842.44|15923.72|15843.72|15922.15|15842.15|10
1720882840000|2024-07-13 15:00:40|15922.28|15842.28|15920.93|15840.93|15922.28|15842.28|15920.93|15840.93|9
1720882850000|2024-07-13 15:00:50|15920.41|15840.41|15919.46|15839.46|15920.47|15840.47|15919.46|15839.46|10
1720882860000|2024-07-13 15:01:00|15919.34|15839.34|15918.29|15838.29|15919.34|15839.34|15918.24|15838.24|10
1720882870000|2024-07-13 15:01:10|15918.36|15838.36|15919.73|15839.73|15919.73|15839.73|15918.15|15838.15|10
1720882880000|2024-07-13 15:01:20|15919.67|15839.67|15920.7|15840.7|15920.7|15840.7|15919.52|15839.52|10
1720882890000|2024-07-13 15:01:30|15920.64|15840.64|15921.53|15841.53|15921.53|15841.53|15920.61|15840.61|10
1720882900000|2024-07-13 15:01:40|15921|15841|15921.18|15841.18|15921.18|15841.18|15920.99|15840.99|9
1720882910000|2024-07-13 15:01:50|15921.21|15841.21|15919.99|15839.99|15921.32|15841.32|15919.99|15839.99|8
1720882920000|2024-07-13 15:02:00|15919.77|15839.77|15918.99|15838.99|15919.77|15839.77|15918.99|15838.99|9
1720882930000|2024-07-13 15:02:10|15919.28|15839.28|15918.12|15838.12|15919.28|15839.28|15918.12|15838.12|10
1720882940000|2024-07-13 15:02:20|15918.1|15838.1|15917.33|15837.33|15918.1|15838.1|15917.03|15837.03|10
1720882950000|2024-07-13 15:02:30|15917.34|15837.34|15917.29|15837.29|15917.37|15837.37|15916.93|15836.93|9
1720882960000|2024-07-13 15:02:40|15917.24|15837.24|15916.64|15836.64|15917.35|15837.35|15916.34|15836.34|9
1720882970000|2024-07-13 15:02:50|15916.74|15836.74|15914.76|15834.76|15916.74|15836.74|15914.7|15834.7|9
1720882980000|2024-07-13 15:03:00|15914.86|15834.86|15915.34|15835.34|15915.34|15835.34|15914.86|15834.86|9
1720882990000|2024-07-13 15:03:10|15915.24|15835.24|15913.45|15833.45|15915.26|15835.26|15913.45|15833.45|10
1720883000000|2024-07-13 15:03:20|15912.68|15832.68|15912.35|15832.35|15912.68|15832.68|15912.09|15832.09|9
1720883010000|2024-07-13 15:03:30|15911.04|15831.04|15911.45|15831.45|15911.45|15831.45|15911.04|15831.04|9
1720883020000|2024-07-13 15:03:40|15911.46|15831.46|15912.5|15832.5|15912.5|15832.5|15911.46|15831.46|9
1720883030000|2024-07-13 15:03:50|15912.95|15832.95|15914.13|15834.13|15914.15|15834.15|15912.95|15832.95|10
1720883040000|2024-07-13 15:04:00|15914.54|15834.54|15917.51|15837.51|15917.51|15837.51|15914.54|15834.54|10
1720883050000|2024-07-13 15:04:10|15917.38|15837.38|15917.66|15837.66|15918.07|15838.07|15917.38|15837.38|9
1720883060000|2024-07-13 15:04:20|15917.52|15837.52|15915.54|15835.54|15917.52|15837.52|15915.51|15835.51|10
1720883070000|2024-07-13 15:04:30|15915.56|15835.56|15916.15|15836.15|15916.15|15836.15|15915.48|15835.48|10
1720883080000|2024-07-13 15:04:40|15916.23|15836.23|15916.75|15836.75|15916.89|15836.89|15916.2|15836.2|9
1720883090000|2024-07-13 15:04:50|15916.6|15836.6|15916.37|15836.37|15916.62|15836.62|15916.37|15836.37|10
1720883100000|2024-07-13 15:05:00|15916.46|15836.46|15919.96|15839.96|15919.96|15839.96|15916.46|15836.46|10
1720883110000|2024-07-13 15:05:10|15920.08|15840.08|15918.63|15838.63|15920.09|15840.09|15918.63|15838.63|9
1720883120000|2024-07-13 15:05:20|15918.53|15838.53|15918.77|15838.77|15918.94|15838.94|15918.4|15838.4|9
1720883130000|2024-07-13 15:05:30|15918.76|15838.76|15918.96|15838.96|15920.14|15840.14|15918.76|15838.76|10
1720883140000|2024-07-13 15:05:40|15917.99|15837.99|15917.42|15837.42|15917.99|15837.99|15915.73|15835.73|10
1720883150000|2024-07-13 15:05:50|15917.54|15837.54|15915.77|15835.77|15917.89|15837.89|15915.77|15835.77|9
1720883160000|2024-07-13 15:06:00|15915.75|15835.75|15914.7|15834.7|15915.75|15835.75|15914.14|15834.14|9
1720883170000|2024-07-13 15:06:10|15914.64|15834.64|15914.64|15834.64|15914.83|15834.83|15914.31|15834.31|10
1720883180000|2024-07-13 15:06:20|15914.41|15834.41|15913.99|15833.99|15914.44|15834.44|15913.99|15833.99|10
1720883190000|2024-07-13 15:06:30|15913.92|15833.92|15912.94|15832.94|15913.92|15833.92|15912.94|15832.94|10
1720883200000|2024-07-13 15:06:40|15913.08|15833.08|15912.92|15832.92|15913.14|15833.14|15912.79|15832.79|10
1720883210000|2024-07-13 15:06:50|15912.89|15832.89|15912.59|15832.59|15912.96|15832.96|15912.35|15832.35|10
1720883220000|2024-07-13 15:07:00|15912.69|15832.69|15909.76|15829.76|15912.69|15832.69|15909.76|15829.76|10
1720883230000|2024-07-13 15:07:10|15909.9|15829.9|15907.43|15827.43|15910.17|15830.17|15907.3|15827.3|10
1720883240000|2024-07-13 15:07:20|15907.85|15827.85|15907.11|15827.11|15907.85|15827.85|15907.11|15827.11|10
1720883250000|2024-07-13 15:07:30|15907.02|15827.02|15904.17|15824.17|15907.02|15827.02|15904|15824|10
1720883260000|2024-07-13 15:07:40|15904.07|15824.07|15906.69|15826.69|15906.69|15826.69|15904.07|15824.07|10
1720883270000|2024-07-13 15:07:50|15906.75|15826.75|15907.05|15827.05|15907.19|15827.19|15906.75|15826.75|10
1720883280000|2024-07-13 15:08:00|15907.04|15827.04|15907.98|15827.98|15907.99|15827.99|15907.04|15827.04|8
1720883290000|2024-07-13 15:08:10|15907.95|15827.95|15907.67|15827.67|15908.19|15828.19|15907.44|15827.44|9
1720883300000|2024-07-13 15:08:20|15907.8|15827.8|15909.63|15829.63|15909.63|15829.63|15907.8|15827.8|10
1720883310000|2024-07-13 15:08:30|15909.84|15829.84|15910.11|15830.11|15910.49|15830.49|15909.84|15829.84|10
1720883320000|2024-07-13 15:08:40|15910.12|15830.12|15909.4|15829.4|15910.12|15830.12|15909.4|15829.4|9
1720883330000|2024-07-13 15:08:50|15909.34|15829.34|15909.42|15829.42|15909.43|15829.43|15909.16|15829.16|9
1720883340000|2024-07-13 15:09:00|15909.46|15829.46|15909.64|15829.64|15909.77|15829.77|15909.46|15829.46|8
1720883350000|2024-07-13 15:09:10|15909.78|15829.78|15909.87|15829.87|15910.13|15830.13|15909.78|15829.78|10
1720883360000|2024-07-13 15:09:20|15909.94|15829.94|15911.37|15831.37|15911.37|15831.37|15909.94|15829.94|10
1720883370000|2024-07-13 15:09:30|15911.4|15831.4|15912.08|15832.08|15912.08|15832.08|15911.4|15831.4|10
1720883380000|2024-07-13 15:09:40|15912.01|15832.01|15912.59|15832.59|15912.59|15832.59|15911.88|15831.88|10
1720883390000|2024-07-13 15:09:50|15912.54|15832.54|15913.46|15833.46|15913.7|15833.7|15912.54|15832.54|10
1720883400000|2024-07-13 15:10:00|15913.49|15833.49|15914.3|15834.3|15914.5|15834.5|15913.49|15833.49|10
1720883410000|2024-07-13 15:10:10|15914.38|15834.38|15916.21|15836.21|15916.21|15836.21|15914.38|15834.38|10
1720883420000|2024-07-13 15:10:20|15916.28|15836.28|15915.18|15835.18|15916.69|15836.69|15915.18|15835.18|10
1720883430000|2024-07-13 15:10:30|15915.04|15835.04|15915.2|15835.2|15915.2|15835.2|15914.48|15834.48|10
1720883440000|2024-07-13 15:10:40|15914.97|15834.97|15915.28|15835.28|15915.28|15835.28|15914.64|15834.64|9
1720883450000|2024-07-13 15:10:50|15915.25|15835.25|15916.56|15836.56|15916.56|15836.56|15915.25|15835.25|10
1720883460000|2024-07-13 15:11:00|15916.88|15836.88|15918.46|15838.46|15918.46|15838.46|15916.88|15836.88|8
1720883470000|2024-07-13 15:11:10|15918.67|15838.67|15918.46|15838.46|15919.05|15839.05|15918.46|15838.46|10
1720883480000|2024-07-13 15:11:20|15918.24|15838.24|15917.61|15837.61|15918.24|15838.24|15917.36|15837.36|9
1720883490000|2024-07-13 15:11:30|15917.69|15837.69|15918.16|15838.16|15918.22|15838.22|15917.69|15837.69|9
1720883500000|2024-07-13 15:11:40|15919.38|15839.38|15920.48|15840.48|15920.52|15840.52|15919.38|15839.38|10
1720883510000|2024-07-13 15:11:50|15920.47|15840.47|15920.47|15840.47|15920.47|15840.47|15919.19|15839.19|10
1720883520000|2024-07-13 15:12:00|15920.79|15840.79|15921.38|15841.38|15921.47|15841.47|15920.74|15840.74|10
1720883530000|2024-07-13 15:12:10|15921.65|15841.65|15921.29|15841.29|15921.69|15841.69|15920.96|15840.96|9
1720883540000|2024-07-13 15:12:20|15921.61|15841.61|15921.5|15841.5|15921.61|15841.61|15921.39|15841.39|10
1720883550000|2024-07-13 15:12:30|15921.65|15841.65|15921.39|15841.39|15921.85|15841.85|15921.02|15841.02|10
1720883560000|2024-07-13 15:12:40|15921.34|15841.34|15921.59|15841.59|15921.59|15841.59|15921.33|15841.33|10
1720883570000|2024-07-13 15:12:50|15921.62|15841.62|15922.65|15842.65|15922.82|15842.82|15921.55|15841.55|9
1720883580000|2024-07-13 15:13:00|15922.67|15842.67|15922.67|15842.67|15923.21|15843.21|15922.67|15842.67|10
1720883590000|2024-07-13 15:13:10|15922.66|15842.66|15920.97|15840.97|15922.66|15842.66|15920.95|15840.95|10
1720883600000|2024-07-13 15:13:20|15922.94|15842.94|15921.52|15841.52|15922.94|15842.94|15921.52|15841.52|9
1720883610000|2024-07-13 15:13:30|15921.49|15841.49|15921.97|15841.97|15921.97|15841.97|15921.29|15841.29|9
1720883620000|2024-07-13 15:13:40|15921.88|15841.88|15922.68|15842.68|15922.68|15842.68|15921.85|15841.85|10
1720883630000|2024-07-13 15:13:50|15922.71|15842.71|15922.38|15842.38|15922.71|15842.71|15922.2|15842.2|8
1720883640000|2024-07-13 15:14:00|15922.45|15842.45|15923.64|15843.64|15923.88|15843.88|15922.4|15842.4|10
1720883650000|2024-07-13 15:14:10|15923.65|15843.65|15923.96|15843.96|15924|15844|15923.65|15843.65|10
1720883660000|2024-07-13 15:14:20|15923.9|15843.9|15923.66|15843.66|15923.95|15843.95|15923.66|15843.66|9
1720883670000|2024-07-13 15:14:30|15923.72|15843.72|15923.58|15843.58|15923.73|15843.73|15923.5|15843.5|9
1720883680000|2024-07-13 15:14:40|15923.6|15843.6|15923.39|15843.39|15923.61|15843.61|15923.39|15843.39|7
1720883690000|2024-07-13 15:14:50|15923.1|15843.1|15922.61|15842.61|15923.19|15843.19|15922.61|15842.61|9
1720883700000|2024-07-13 15:15:00|15922.11|15842.11|15922.7|15842.7|15922.7|15842.7|15922.01|15842.01|9
1720883710000|2024-07-13 15:15:10|15922.67|15842.67|15923.26|15843.26|15923.26|15843.26|15922.65|15842.65|9
1720883720000|2024-07-13 15:15:20|15923.04|15843.04|15923.45|15843.45|15923.45|15843.45|15922.94|15842.94|9
1720883730000|2024-07-13 15:15:30|15923.54|15843.54|15924.16|15844.16|15924.16|15844.16|15923.54|15843.54|9
1720883740000|2024-07-13 15:15:40|15924.19|15844.19|15925.59|15845.59|15925.59|15845.59|15924.08|15844.08|9
1720883750000|2024-07-13 15:15:50|15927.07|15847.07|15928.36|15848.36|15928.36|15848.36|15927.07|15847.07|10
1720883760000|2024-07-13 15:16:00|15928.66|15848.66|15930.76|15850.76|15930.76|15850.76|15928.66|15848.66|10
1720883770000|2024-07-13 15:16:10|15930.93|15850.93|15931.34|15851.34|15931.68|15851.68|15930.93|15850.93|10
1720883780000|2024-07-13 15:16:20|15931.36|15851.36|15930.38|15850.38|15931.36|15851.36|15930.34|15850.34|9
1720883790000|2024-07-13 15:16:30|15930.36|15850.36|15929.87|15849.87|15930.38|15850.38|15929.56|15849.56|9
1720883800000|2024-07-13 15:16:40|15929.97|15849.97|15930.08|15850.08|15930.08|15850.08|15929.58|15849.58|9
1720883810000|2024-07-13 15:16:50|15930.41|15850.41|15930.49|15850.49|15930.63|15850.63|15930.31|15850.31|8
1720883820000|2024-07-13 15:17:00|15930.52|15850.52|15929.48|15849.48|15930.52|15850.52|15929.48|15849.48|9
1720883830000|2024-07-13 15:17:10|15929.32|15849.32|15926.35|15846.35|15929.36|15849.36|15926.06|15846.06|10
1720883840000|2024-07-13 15:17:20|15927.35|15847.35|15928.24|15848.24|15928.24|15848.24|15927.35|15847.35|10
1720883850000|2024-07-13 15:17:30|15928.1|15848.1|15929.11|15849.11|15929.11|15849.11|15927.29|15847.29|10
1720883860000|2024-07-13 15:17:40|15929.2|15849.2|15928.82|15848.82|15929.25|15849.25|15928.82|15848.82|8
1720883870000|2024-07-13 15:17:50|15928.87|15848.87|15927.66|15847.66|15928.87|15848.87|15927.64|15847.64|10
1720883880000|2024-07-13 15:18:00|15927.61|15847.61|15926.87|15846.87|15927.62|15847.62|15926.68|15846.68|10
1720883890000|2024-07-13 15:18:10|15926.71|15846.71|15925.6|15845.6|15927.23|15847.23|15925.6|15845.6|10
1720883900000|2024-07-13 15:18:20|15925.61|15845.61|15923.04|15843.04|15925.61|15845.61|15923.04|15843.04|10
1720883910000|2024-07-13 15:18:30|15922.67|15842.67|15921.35|15841.35|15922.67|15842.67|15920.84|15840.84|10
1720883920000|2024-07-13 15:18:40|15921.39|15841.39|15920.59|15840.59|15921.39|15841.39|15920.57|15840.57|10
1720883930000|2024-07-13 15:18:50|15920.48|15840.48|15920.2|15840.2|15920.48|15840.48|15920.06|15840.06|9
1720883940000|2024-07-13 15:19:00|15920.44|15840.44|15920.02|15840.02|15920.68|15840.68|15920.02|15840.02|10
1720883950000|2024-07-13 15:19:10|15919.69|15839.69|15916.79|15836.79|15919.69|15839.69|15916.79|15836.79|10
1720883960000|2024-07-13 15:19:20|15916.75|15836.75|15916.51|15836.51|15916.92|15836.92|15916.43|15836.43|10
1720883970000|2024-07-13 15:19:30|15916.41|15836.41|15917.12|15837.12|15917.12|15837.12|15916.18|15836.18|9
1720883980000|2024-07-13 15:19:40|15917.05|15837.05|15916.06|15836.06|15917.05|15837.05|15916.06|15836.06|10
1720883990000|2024-07-13 15:19:50|15915.86|15835.86|15917.15|15837.15|15917.16|15837.16|15915.86|15835.86|10
1720884000000|2024-07-13 15:20:00|15917.86|15837.86|15918.65|15838.65|15918.78|15838.78|15917.86|15837.86|9
1720884010000|2024-07-13 15:20:10|15918.67|15838.67|15919.57|15839.57|15919.57|15839.57|15918.62|15838.62|10
1720884020000|2024-07-13 15:20:20|15919.33|15839.33|15919.19|15839.19|15919.34|15839.34|15919.04|15839.04|10
1720884030000|2024-07-13 15:20:30|15919.21|15839.21|15918.65|15838.65|15919.3|15839.3|15918.64|15838.64|9
1720884040000|2024-07-13 15:20:40|15918.6|15838.6|15918.66|15838.66|15918.73|15838.73|15918.6|15838.6|8
1720884050000|2024-07-13 15:20:50|15918.65|15838.65|15918.5|15838.5|15918.7|15838.7|15918.5|15838.5|10
1720884060000|2024-07-13 15:21:00|15918.57|15838.57|15918.9|15838.9|15918.9|15838.9|15918.57|15838.57|10
1720884070000|2024-07-13 15:21:10|15918.92|15838.92|15919.75|15839.75|15919.75|15839.75|15918.92|15838.92|9
1720884080000|2024-07-13 15:21:20|15919.77|15839.77|15919.84|15839.84|15919.84|15839.84|15919.58|15839.58|7
1720884090000|2024-07-13 15:21:30|15919.79|15839.79|15919.33|15839.33|15919.83|15839.83|15919.26|15839.26|8
1720884100000|2024-07-13 15:21:40|15919.3|15839.3|15920|15840|15920.05|15840.05|15919.28|15839.28|9
1720884110000|2024-07-13 15:21:50|15919.17|15839.17|15919.69|15839.69|15919.73|15839.73|15918.55|15838.55|10
1720884120000|2024-07-13 15:22:00|15919.66|15839.66|15919.78|15839.78|15919.78|15839.78|15919.05|15839.05|10
1720884130000|2024-07-13 15:22:10|15921.53|15841.53|15923.38|15843.38|15923.38|15843.38|15921.53|15841.53|10
1720884140000|2024-07-13 15:22:20|15923.52|15843.52|15923.82|15843.82|15923.83|15843.83|15923.52|15843.52|8
1720884150000|2024-07-13 15:22:30|15923.84|15843.84|15925.8|15845.8|15925.8|15845.8|15923.84|15843.84|10
1720884160000|2024-07-13 15:22:40|15926.47|15846.47|15927.56|15847.56|15927.59|15847.59|15926.47|15846.47|10
1720884170000|2024-07-13 15:22:50|15927.72|15847.72|15936.88|15856.88|15936.88|15856.88|15927.72|15847.72|10
1720884180000|2024-07-13 15:23:00|15937.03|15857.03|15937.27|15857.27|15937.47|15857.47|15937.03|15857.03|10
1720884190000|2024-07-13 15:23:10|15937.33|15857.33|15938.1|15858.1|15938.18|15858.18|15937.33|15857.33|10
1720884200000|2024-07-13 15:23:20|15938.05|15858.05|15937.77|15857.77|15938.05|15858.05|15937.64|15857.64|10
1720884210000|2024-07-13 15:23:30|15937.49|15857.49|15937.88|15857.88|15937.88|15857.88|15936.47|15856.47|10
1720884220000|2024-07-13 15:23:40|15937.86|15857.86|15938.04|15858.04|15938.04|15858.04|15937.53|15857.53|10
1720884230000|2024-07-13 15:23:50|15937.73|15857.73|15938.57|15858.57|15938.57|15858.57|15937.73|15857.73|10
1720884240000|2024-07-13 15:24:00|15938.63|15858.63|15937.31|15857.31|15938.63|15858.63|15937.31|15857.31|10
1720884250000|2024-07-13 15:24:10|15937.39|15857.39|15937.92|15857.92|15937.92|15857.92|15937.28|15857.28|10
1720884260000|2024-07-13 15:24:20|15937.95|15857.95|15938.41|15858.41|15938.41|15858.41|15937.95|15857.95|10
1720884270000|2024-07-13 15:24:30|15938.68|15858.68|15939|15859|15939.12|15859.12|15938.68|15858.68|10
1720884280000|2024-07-13 15:24:40|15938.98|15858.98|15938.91|15858.91|15938.98|15858.98|15938.61|15858.61|10
1720884290000|2024-07-13 15:24:50|15938.75|15858.75|15938.25|15858.25|15939.18|15859.18|15938.25|15858.25|8
1720884300000|2024-07-13 15:25:00|15938.36|15858.36|15938.09|15858.09|15938.44|15858.44|15938.06|15858.06|10
1720884310000|2024-07-13 15:25:10|15938.46|15858.46|15939.47|15859.47|15939.48|15859.48|15938.46|15858.46|10
1720884320000|2024-07-13 15:25:20|15939.23|15859.23|15938.63|15858.63|15939.61|15859.61|15938.63|15858.63|10
1720884330000|2024-07-13 15:25:30|15938.29|15858.29|15940.74|15860.74|15940.74|15860.74|15937.57|15857.57|10
1720884340000|2024-07-13 15:25:40|15941.06|15861.06|15941.57|15861.57|15941.62|15861.62|15941.06|15861.06|9
1720884350000|2024-07-13 15:25:50|15941.33|15861.33|15942.17|15862.17|15942.17|15862.17|15941.1|15861.1|9
1720884360000|2024-07-13 15:26:00|15941.83|15861.83|15943.68|15863.68|15944.02|15864.02|15941.53|15861.53|10
1720884370000|2024-07-13 15:26:10|15943.56|15863.56|15943.94|15863.94|15943.94|15863.94|15943.35|15863.35|10
1720884380000|2024-07-13 15:26:20|15943.97|15863.97|15943.74|15863.74|15944.29|15864.29|15943.74|15863.74|10
1720884390000|2024-07-13 15:26:30|15943.73|15863.73|15943.36|15863.36|15943.73|15863.73|15943.26|15863.26|10
1720884400000|2024-07-13 15:26:40|15943.34|15863.34|15943.85|15863.85|15943.85|15863.85|15943.11|15863.11|9
1720884410000|2024-07-13 15:26:50|15943.89|15863.89|15943.92|15863.92|15944.05|15864.05|15943.76|15863.76|9
1720884420000|2024-07-13 15:27:00|15944.36|15864.36|15944.37|15864.37|15944.43|15864.43|15944.24|15864.24|8
1720884430000|2024-07-13 15:27:10|15944.4|15864.4|15943.01|15863.01|15944.4|15864.4|15943.01|15863.01|10
1720884440000|2024-07-13 15:27:20|15942.93|15862.93|15942.64|15862.64|15942.93|15862.93|15942.48|15862.48|10
1720884450000|2024-07-13 15:27:30|15942.58|15862.58|15942.61|15862.61|15942.64|15862.64|15942.4|15862.4|9
1720884460000|2024-07-13 15:27:40|15942.68|15862.68|15942.17|15862.17|15942.68|15862.68|15942.17|15862.17|9
1720884470000|2024-07-13 15:27:50|15942.23|15862.23|15942.52|15862.52|15942.56|15862.56|15942.23|15862.23|10
1720884480000|2024-07-13 15:28:00|15942.85|15862.85|15942.8|15862.8|15942.99|15862.99|15942.8|15862.8|9
1720884490000|2024-07-13 15:28:10|15942.97|15862.97|15943.25|15863.25|15943.61|15863.61|15942.73|15862.73|9
1720884500000|2024-07-13 15:28:20|15942.81|15862.81|15942.57|15862.57|15942.82|15862.82|15942.47|15862.47|9
1720884510000|2024-07-13 15:28:30|15942.39|15862.39|15942.79|15862.79|15942.79|15862.79|15942.14|15862.14|7
1720884520000|2024-07-13 15:28:40|15942.84|15862.84|15943|15863|15943|15863|15942.84|15862.84|7
1720884530000|2024-07-13 15:28:50|15943.19|15863.19|15943.69|15863.69|15943.69|15863.69|15943.13|15863.13|9
1720884540000|2024-07-13 15:29:00|15943.71|15863.71|15943.74|15863.74|15944.03|15864.03|15943.71|15863.71|9
1720884550000|2024-07-13 15:29:10|15943.54|15863.54|15942.81|15862.81|15943.54|15863.54|15942.81|15862.81|10
1720884560000|2024-07-13 15:29:20|15942.64|15862.64|15942.09|15862.09|15942.64|15862.64|15942.03|15862.03|9
1720884570000|2024-07-13 15:29:30|15942.16|15862.16|15942.4|15862.4|15942.7|15862.7|15942.16|15862.16|9
1720884580000|2024-07-13 15:29:40|15942.41|15862.41|15942.47|15862.47|15942.47|15862.47|15942.28|15862.28|9
1720884590000|2024-07-13 15:29:50|15942.39|15862.39|15941.68|15861.68|15942.41|15862.41|15941.6|15861.6|9
1720884600000|2024-07-13 15:30:00|15941.72|15861.72|15942.94|15862.94|15942.97|15862.97|15941.58|15861.58|10
1720884610000|2024-07-13 15:30:10|15942.99|15862.99|15943.1|15863.1|15944.55|15864.55|15942.46|15862.46|10
1720884620000|2024-07-13 15:30:20|15943.03|15863.03|15943.29|15863.29|15943.29|15863.29|15942.75|15862.75|9
1720884630000|2024-07-13 15:30:30|15943.04|15863.04|15942.06|15862.06|15943.04|15863.04|15941.88|15861.88|10
1720884640000|2024-07-13 15:30:40|15942.08|15862.08|15941.51|15861.51|15942.08|15862.08|15941.48|15861.48|9
1720884650000|2024-07-13 15:30:50|15941.45|15861.45|15941.26|15861.26|15941.49|15861.49|15940.79|15860.79|10
1720884660000|2024-07-13 15:31:00|15940.52|15860.52|15940.65|15860.65|15940.75|15860.75|15939.9|15859.9|9
1720884670000|2024-07-13 15:31:10|15940.79|15860.79|15941.57|15861.57|15941.57|15861.57|15940.79|15860.79|10
1720884680000|2024-07-13 15:31:20|15941.98|15861.98|15941.6|15861.6|15941.98|15861.98|15941.6|15861.6|8
1720884690000|2024-07-13 15:31:30|15941.3|15861.3|15940.61|15860.61|15941.32|15861.32|15940.61|15860.61|10
1720884700000|2024-07-13 15:31:40|15941.01|15861.01|15942.03|15862.03|15942.31|15862.31|15941.01|15861.01|10
1720884710000|2024-07-13 15:31:50|15942.45|15862.45|15942.66|15862.66|15942.96|15862.96|15942.45|15862.45|9
1720884720000|2024-07-13 15:32:00|15943.04|15863.04|15944.9|15864.9|15944.9|15864.9|15943.04|15863.04|10
1720884730000|2024-07-13 15:32:10|15944.94|15864.94|15945.07|15865.07|15945.33|15865.33|15944.8|15864.8|9
1720884740000|2024-07-13 15:32:20|15945.02|15865.02|15946.48|15866.48|15946.71|15866.71|15944.92|15864.92|9
1720884750000|2024-07-13 15:32:30|15946.45|15866.45|15947.61|15867.61|15947.61|15867.61|15946.37|15866.37|9
1720884760000|2024-07-13 15:32:40|15947.42|15867.42|15947.21|15867.21|15947.5|15867.5|15947.12|15867.12|10
1720884770000|2024-07-13 15:32:50|15947.25|15867.25|15947.51|15867.51|15947.51|15867.51|15947.25|15867.25|8
1720884780000|2024-07-13 15:33:00|15947.41|15867.41|15948.63|15868.63|15948.63|15868.63|15947.41|15867.41|9
1720884790000|2024-07-13 15:33:10|15948.35|15868.35|15949.26|15869.26|15949.26|15869.26|15948.35|15868.35|10
1720884800000|2024-07-13 15:33:20|15949.42|15869.42|15949.49|15869.49|15950.14|15870.14|15949.42|15869.42|9
1720884810000|2024-07-13 15:33:30|15949.52|15869.52|15949.49|15869.49|15949.62|15869.62|15949.2|15869.2|10
1720884820000|2024-07-13 15:33:40|15949.13|15869.13|15947.59|15867.59|15949.14|15869.14|15947.59|15867.59|10
1720884830000|2024-07-13 15:33:50|15947.43|15867.43|15946.79|15866.79|15947.51|15867.51|15946.79|15866.79|9
1720884840000|2024-07-13 15:34:00|15945.66|15865.66|15942.26|15862.26|15945.66|15865.66|15942.26|15862.26|10
1720884850000|2024-07-13 15:34:10|15942.38|15862.38|15938.76|15858.76|15942.38|15862.38|15938.64|15858.64|10
1720884860000|2024-07-13 15:34:20|15938.9|15858.9|15938.62|15858.62|15939.42|15859.42|15937.94|15857.94|8
1720884870000|2024-07-13 15:34:30|15937.94|15857.94|15938.48|15858.48|15938.48|15858.48|15937.55|15857.55|9
1720884880000|2024-07-13 15:34:40|15938.55|15858.55|15939.84|15859.84|15939.84|15859.84|15938.55|15858.55|10
1720884890000|2024-07-13 15:34:50|15939.93|15859.93|15939.46|15859.46|15939.93|15859.93|15939.46|15859.46|10
1720884900000|2024-07-13 15:35:00|15939.54|15859.54|15940.05|15860.05|15940.15|15860.15|15939.54|15859.54|10
1720884910000|2024-07-13 15:35:10|15940.17|15860.17|15943.44|15863.44|15943.44|15863.44|15940.17|15860.17|10
1720884920000|2024-07-13 15:35:20|15943.9|15863.9|15945.34|15865.34|15945.34|15865.34|15943.9|15863.9|10
1720884930000|2024-07-13 15:35:30|15945.32|15865.32|15947.13|15867.13|15947.69|15867.69|15945.29|15865.29|10
1720884940000|2024-07-13 15:35:40|15947|15867|15946.14|15866.14|15947|15867|15946.14|15866.14|10
1720884950000|2024-07-13 15:35:50|15946.1|15866.1|15945.63|15865.63|15946.57|15866.57|15945.63|15865.63|9
1720884960000|2024-07-13 15:36:00|15945.75|15865.75|15946.78|15866.78|15946.78|15866.78|15945.51|15865.51|10
1720884970000|2024-07-13 15:36:10|15946.85|15866.85|15949.25|15869.25|15949.25|15869.25|15946.85|15866.85|9
1720884980000|2024-07-13 15:36:20|15949.52|15869.52|15950.08|15870.08|15950.1|15870.1|15948.98|15868.98|10
1720884990000|2024-07-13 15:36:30|15950.07|15870.07|15951.66|15871.66|15951.66|15871.66|15949.8|15869.8|10
1720885000000|2024-07-13 15:36:40|15951.7|15871.7|15952.64|15872.64|15952.67|15872.67|15951.7|15871.7|8
1720885010000|2024-07-13 15:36:50|15952.68|15872.68|15953.99|15873.99|15953.99|15873.99|15952.68|15872.68|10
1720885020000|2024-07-13 15:37:00|15954.16|15874.16|15954.67|15874.67|15955.01|15875.01|15954.12|15874.12|10
1720885030000|2024-07-13 15:37:10|15954.97|15874.97|15955.12|15875.12|15955.32|15875.32|15954.97|15874.97|8
1720885040000|2024-07-13 15:37:20|15955.19|15875.19|15956.12|15876.12|15956.12|15876.12|15955.14|15875.14|10
1720885050000|2024-07-13 15:37:30|15955.81|15875.81|15955.08|15875.08|15955.95|15875.95|15954.94|15874.94|10
1720885060000|2024-07-13 15:37:40|15955.11|15875.11|15955.12|15875.12|15955.2|15875.2|15955.07|15875.07|9
1720885070000|2024-07-13 15:37:50|15954.78|15874.78|15954.34|15874.34|15955.19|15875.19|15954.34|15874.34|9
1720885080000|2024-07-13 15:38:00|15954.31|15874.31|15953.84|15873.84|15954.32|15874.32|15953.84|15873.84|7
1720885090000|2024-07-13 15:38:10|15953.74|15873.74|15953.32|15873.32|15953.88|15873.88|15952.56|15872.56|10
1720885100000|2024-07-13 15:38:20|15952.97|15872.97|15953.77|15873.77|15953.77|15873.77|15952.13|15872.13|10
1720885110000|2024-07-13 15:38:30|15953.62|15873.62|15954.64|15874.64|15954.89|15874.89|15953.44|15873.44|10
1720885120000|2024-07-13 15:38:40|15954.61|15874.61|15954.98|15874.98|15954.98|15874.98|15954.47|15874.47|9
1720885130000|2024-07-13 15:38:50|15955.08|15875.08|15956.7|15876.7|15956.7|15876.7|15955.08|15875.08|10
1720885140000|2024-07-13 15:39:00|15956.89|15876.89|15958.23|15878.23|15958.23|15878.23|15956.81|15876.81|10
1720885150000|2024-07-13 15:39:10|15958.22|15878.22|15963.25|15883.25|15963.25|15883.25|15958.19|15878.19|10
1720885160000|2024-07-13 15:39:20|15963.23|15883.23|15965.05|15885.05|15965.05|15885.05|15963.01|15883.01|10
1720885170000|2024-07-13 15:39:30|15965.6|15885.6|15965.9|15885.9|15966.24|15886.24|15965.44|15885.44|10
1720885180000|2024-07-13 15:39:40|15965.83|15885.83|15966.39|15886.39|15966.67|15886.67|15965.79|15885.79|10
1720885190000|2024-07-13 15:39:50|15966.36|15886.36|15967.32|15887.32|15967.77|15887.77|15966.36|15886.36|10
1720885200000|2024-07-13 15:40:00|15967.83|15887.83|15969.7|15889.7|15969.76|15889.76|15967.83|15887.83|10
1720885210000|2024-07-13 15:40:10|15970.88|15890.88|15971.44|15891.44|15971.82|15891.82|15970.87|15890.87|9
1720885220000|2024-07-13 15:40:20|15971.38|15891.38|15971.79|15891.79|15972.26|15892.26|15970.56|15890.56|9
1720885230000|2024-07-13 15:40:30|15971.76|15891.76|15971.24|15891.24|15971.76|15891.76|15971.24|15891.24|7
1720885240000|2024-07-13 15:40:40|15970.84|15890.84|15969.59|15889.59|15970.84|15890.84|15968.75|15888.75|10
1720885250000|2024-07-13 15:40:50|15969.95|15889.95|15970.18|15890.18|15970.25|15890.25|15969.92|15889.92|10
1720885260000|2024-07-13 15:41:00|15969.97|15889.97|15971.36|15891.36|15971.59|15891.59|15969.97|15889.97|10
1720885270000|2024-07-13 15:41:10|15971.44|15891.44|15971.26|15891.26|15971.44|15891.44|15971.16|15891.16|9
1720885280000|2024-07-13 15:41:20|15971.23|15891.23|15971.49|15891.49|15971.98|15891.98|15971.19|15891.19|9
1720885290000|2024-07-13 15:41:30|15971.72|15891.72|15971.9|15891.9|15972.05|15892.05|15971.7|15891.7|9
1720885300000|2024-07-13 15:41:40|15972|15892|15973.14|15893.14|15973.5|15893.5|15972|15892|9
1720885310000|2024-07-13 15:41:50|15973.43|15893.43|15971.19|15891.19|15973.53|15893.53|15971.16|15891.16|10
1720885320000|2024-07-13 15:42:00|15970.7|15890.7|15970.31|15890.31|15970.7|15890.7|15969|15889|10
1720885330000|2024-07-13 15:42:10|15970.41|15890.41|15970.7|15890.7|15970.91|15890.91|15970.03|15890.03|10
1720885340000|2024-07-13 15:42:20|15971.26|15891.26|15972.72|15892.72|15972.72|15892.72|15971.01|15891.01|10
1720885350000|2024-07-13 15:42:30|15973.76|15893.76|15973.71|15893.71|15974.14|15894.14|15973.71|15893.71|9
1720885360000|2024-07-13 15:42:40|15973.08|15893.08|15972.79|15892.79|15973.08|15893.08|15972.75|15892.75|9
1720885370000|2024-07-13 15:42:50|15972.96|15892.96|15972.48|15892.48|15973.05|15893.05|15972.26|15892.26|10
1720885380000|2024-07-13 15:43:00|15972.41|15892.41|15971.39|15891.39|15972.41|15892.41|15971.39|15891.39|9
1720885390000|2024-07-13 15:43:10|15971.22|15891.22|15970.37|15890.37|15971.38|15891.38|15970.37|15890.37|10
1720885400000|2024-07-13 15:43:20|15969.46|15889.46|15966.39|15886.39|15969.88|15889.88|15966.39|15886.39|10
1720885410000|2024-07-13 15:43:30|15966.33|15886.33|15969.33|15889.33|15969.33|15889.33|15966.33|15886.33|10
1720885420000|2024-07-13 15:43:40|15969.49|15889.49|15971.27|15891.27|15971.27|15891.27|15969.49|15889.49|10
1720885430000|2024-07-13 15:43:50|15971.37|15891.37|15971.31|15891.31|15971.91|15891.91|15971.31|15891.31|10
1720885440000|2024-07-13 15:44:00|15971.29|15891.29|15970.48|15890.48|15971.36|15891.36|15970.48|15890.48|10
1720885450000|2024-07-13 15:44:10|15970.77|15890.77|15969.47|15889.47|15970.78|15890.78|15969.47|15889.47|9
1720885460000|2024-07-13 15:44:20|15969.31|15889.31|15968.05|15888.05|15969.51|15889.51|15968.05|15888.05|10
1720885470000|2024-07-13 15:44:30|15967.92|15887.92|15966.68|15886.68|15967.92|15887.92|15966.68|15886.68|10
1720885480000|2024-07-13 15:44:40|15966.76|15886.76|15967.34|15887.34|15967.34|15887.34|15966.76|15886.76|9
1720885490000|2024-07-13 15:44:50|15967.39|15887.39|15968.98|15888.98|15968.98|15888.98|15967.39|15887.39|9
1720885500000|2024-07-13 15:45:00|15968.95|15888.95|15968.96|15888.96|15968.96|15888.96|15968.33|15888.33|10
1720885510000|2024-07-13 15:45:10|15969.09|15889.09|15969.84|15889.84|15969.86|15889.86|15969.09|15889.09|9
1720885520000|2024-07-13 15:45:20|15969.73|15889.73|15969.22|15889.22|15969.73|15889.73|15969.22|15889.22|9
1720885530000|2024-07-13 15:45:30|15969.23|15889.23|15967.85|15887.85|15969.37|15889.37|15967.85|15887.85|10
1720885540000|2024-07-13 15:45:40|15967.96|15887.96|15967.9|15887.9|15967.96|15887.96|15967.74|15887.74|9
1720885550000|2024-07-13 15:45:50|15968|15888|15968.1|15888.1|15968.3|15888.3|15967.97|15887.97|10
1720885560000|2024-07-13 15:46:00|15968.11|15888.11|15967.57|15887.57|15968.12|15888.12|15967.57|15887.57|9
1720885570000|2024-07-13 15:46:10|15967.48|15887.48|15968.52|15888.52|15968.52|15888.52|15967.48|15887.48|8
1720885580000|2024-07-13 15:46:20|15968.47|15888.47|15968.9|15888.9|15968.9|15888.9|15968.47|15888.47|10
1720885590000|2024-07-13 15:46:30|15968.81|15888.81|15968.72|15888.72|15968.94|15888.94|15968.72|15888.72|10
1720885600000|2024-07-13 15:46:40|15968.77|15888.77|15968.52|15888.52|15968.94|15888.94|15968.52|15888.52|9
1720885610000|2024-07-13 15:46:50|15968.64|15888.64|15966.95|15886.95|15968.66|15888.66|15966.95|15886.95|9
1720885620000|2024-07-13 15:47:00|15966.43|15886.43|15964.52|15884.52|15966.88|15886.88|15964.52|15884.52|10
1720885630000|2024-07-13 15:47:10|15964.34|15884.34|15964.72|15884.72|15965.06|15885.06|15963.99|15883.99|10
1720885640000|2024-07-13 15:47:20|15965.03|15885.03|15961.38|15881.38|15965.67|15885.67|15961.38|15881.38|9
1720885650000|2024-07-13 15:47:30|15961.42|15881.42|15960.98|15880.98|15961.57|15881.57|15960.91|15880.91|10
1720885660000|2024-07-13 15:47:40|15961.08|15881.08|15961.41|15881.41|15962.07|15882.07|15961.08|15881.08|10
1720885670000|2024-07-13 15:47:50|15961.31|15881.31|15960.19|15880.19|15961.31|15881.31|15960.19|15880.19|10
1720885680000|2024-07-13 15:48:00|15960.01|15880.01|15961.42|15881.42|15961.42|15881.42|15959.81|15879.81|10
1720885690000|2024-07-13 15:48:10|15961.05|15881.05|15961.25|15881.25|15961.48|15881.48|15961.02|15881.02|10
1720885700000|2024-07-13 15:48:20|15961.23|15881.23|15964.49|15884.49|15964.49|15884.49|15961.23|15881.23|10
1720885710000|2024-07-13 15:48:30|15964.88|15884.88|15967.3|15887.3|15967.3|15887.3|15964.88|15884.88|10
1720885720000|2024-07-13 15:48:40|15967|15887|15969.32|15889.32|15969.74|15889.74|15966.49|15886.49|10
1720885730000|2024-07-13 15:48:50|15968.7|15888.7|15968.35|15888.35|15968.79|15888.79|15967.77|15887.77|10
1720885740000|2024-07-13 15:49:00|15968.61|15888.61|15969.28|15889.28|15969.28|15889.28|15968.53|15888.53|10
1720885750000|2024-07-13 15:49:10|15969.32|15889.32|15970.2|15890.2|15970.2|15890.2|15968.92|15888.92|10
1720885760000|2024-07-13 15:49:20|15969.94|15889.94|15969.91|15889.91|15970.26|15890.26|15969.63|15889.63|10
1720885770000|2024-07-13 15:49:30|15969.87|15889.87|15968.65|15888.65|15969.88|15889.88|15968.64|15888.64|8
1720885780000|2024-07-13 15:49:40|15968.52|15888.52|15968.43|15888.43|15968.52|15888.52|15968.19|15888.19|10
1720885790000|2024-07-13 15:49:50|15968.32|15888.32|15969.03|15889.03|15969.03|15889.03|15968.32|15888.32|7
1720885800000|2024-07-13 15:50:00|15969.15|15889.15|15969.36|15889.36|15969.55|15889.55|15969.15|15889.15|9
1720885810000|2024-07-13 15:50:10|15969.23|15889.23|15968.95|15888.95|15969.23|15889.23|15968.69|15888.69|10
1720885820000|2024-07-13 15:50:20|15968.91|15888.91|15969.37|15889.37|15969.74|15889.74|15968.7|15888.7|10
1720885830000|2024-07-13 15:50:30|15969.43|15889.43|15969.57|15889.57|15969.57|15889.57|15969.19|15889.19|10
1720885840000|2024-07-13 15:50:40|15969.65|15889.65|15969.32|15889.32|15969.88|15889.88|15969.32|15889.32|10
1720885850000|2024-07-13 15:50:50|15969.02|15889.02|15968.78|15888.78|15969.02|15889.02|15968.75|15888.75|10
1720885860000|2024-07-13 15:51:00|15968.87|15888.87|15968.19|15888.19|15968.87|15888.87|15968.19|15888.19|10
1720885870000|2024-07-13 15:51:10|15967.85|15887.85|15967.4|15887.4|15968.02|15888.02|15967.37|15887.37|9
1720885880000|2024-07-13 15:51:20|15967.36|15887.36|15966.76|15886.76|15967.36|15887.36|15966.74|15886.74|10
1720885890000|2024-07-13 15:51:30|15966.98|15886.98|15967.11|15887.11|15967.19|15887.19|15966.48|15886.48|10
1720885900000|2024-07-13 15:51:40|15967.18|15887.18|15967.75|15887.75|15967.75|15887.75|15967.18|15887.18|10
1720885910000|2024-07-13 15:51:50|15967.8|15887.8|15966.77|15886.77|15967.97|15887.97|15966.77|15886.77|10
1720885920000|2024-07-13 15:52:00|15966.63|15886.63|15965.54|15885.54|15966.63|15886.63|15965.54|15885.54|9
1720885930000|2024-07-13 15:52:10|15965.56|15885.56|15965.41|15885.41|15965.6|15885.6|15965.37|15885.37|10
1720885940000|2024-07-13 15:52:20|15965.77|15885.77|15963.62|15883.62|15965.77|15885.77|15963.62|15883.62|10
1720885950000|2024-07-13 15:52:30|15963.82|15883.82|15963.67|15883.67|15963.91|15883.91|15963.65|15883.65|10
1720885960000|2024-07-13 15:52:40|15963.52|15883.52|15963.75|15883.75|15964.08|15884.08|15963.49|15883.49|10
1720885970000|2024-07-13 15:52:50|15963.78|15883.78|15965.23|15885.23|15965.23|15885.23|15963.65|15883.65|10
1720885980000|2024-07-13 15:53:00|15965.36|15885.36|15966.87|15886.87|15966.87|15886.87|15965.36|15885.36|10
1720885990000|2024-07-13 15:53:10|15967.3|15887.3|15968.58|15888.58|15968.73|15888.73|15967.3|15887.3|10
1720886000000|2024-07-13 15:53:20|15968.94|15888.94|15968.59|15888.59|15969.2|15889.2|15967.95|15887.95|10
1720886010000|2024-07-13 15:53:30|15968.57|15888.57|15969.44|15889.44|15969.44|15889.44|15968.26|15888.26|10
1720886020000|2024-07-13 15:53:40|15969.6|15889.6|15970.96|15890.96|15970.96|15890.96|15969.11|15889.11|10
1720886030000|2024-07-13 15:53:50|15971.01|15891.01|15970.7|15890.7|15971.11|15891.11|15970.7|15890.7|10
1720886040000|2024-07-13 15:54:00|15970.62|15890.62|15969.88|15889.88|15970.62|15890.62|15969.88|15889.88|10
1720886050000|2024-07-13 15:54:10|15969.93|15889.93|15969.45|15889.45|15969.93|15889.93|15968.99|15888.99|10
1720886060000|2024-07-13 15:54:20|15969.26|15889.26|15970.64|15890.64|15970.64|15890.64|15969.26|15889.26|10
1720886070000|2024-07-13 15:54:30|15970.68|15890.68|15970.43|15890.43|15970.7|15890.7|15970.4|15890.4|10
1720886080000|2024-07-13 15:54:40|15970.41|15890.41|15971.07|15891.07|15971.07|15891.07|15970.41|15890.41|10
1720886090000|2024-07-13 15:54:50|15971.23|15891.23|15971.41|15891.41|15971.63|15891.63|15971.23|15891.23|10
1720886100000|2024-07-13 15:55:00|15971.36|15891.36|15972.35|15892.35|15972.42|15892.42|15971.36|15891.36|10
1720886110000|2024-07-13 15:55:10|15972.32|15892.32|15972.19|15892.19|15972.45|15892.45|15972.03|15892.03|10
1720886120000|2024-07-13 15:55:20|15972.28|15892.28|15970.47|15890.47|15972.33|15892.33|15970.47|15890.47|9
1720886130000|2024-07-13 15:55:30|15970|15890|15968.53|15888.53|15970.18|15890.18|15968.53|15888.53|9
1720886140000|2024-07-13 15:55:40|15967.74|15887.74|15963.87|15883.87|15967.74|15887.74|15963.87|15883.87|10
1720886150000|2024-07-13 15:55:50|15963.8|15883.8|15962.4|15882.4|15963.8|15883.8|15962.39|15882.39|10
1720886160000|2024-07-13 15:56:00|15962.46|15882.46|15962.66|15882.66|15962.68|15882.68|15962.45|15882.45|10
1720886170000|2024-07-13 15:56:10|15962.62|15882.62|15962.39|15882.39|15962.72|15882.72|15962.39|15882.39|9
1720886180000|2024-07-13 15:56:20|15962.09|15882.09|15961.9|15881.9|15962.19|15882.19|15961.49|15881.49|10
1720886190000|2024-07-13 15:56:30|15962.35|15882.35|15965.63|15885.63|15965.63|15885.63|15962.35|15882.35|10
1720886200000|2024-07-13 15:56:40|15965.85|15885.85|15966.54|15886.54|15966.63|15886.63|15965.85|15885.85|10
1720886210000|2024-07-13 15:56:50|15966.35|15886.35|15966.55|15886.55|15967.1|15887.1|15966.3|15886.3|9
1720886220000|2024-07-13 15:57:00|15967.26|15887.26|15967.64|15887.64|15967.74|15887.74|15966.97|15886.97|10
1720886230000|2024-07-13 15:57:10|15967.28|15887.28|15967.34|15887.34|15967.34|15887.34|15967.13|15887.13|8
1720886240000|2024-07-13 15:57:20|15967.22|15887.22|15969.86|15889.86|15969.86|15889.86|15967.22|15887.22|9
1720886250000|2024-07-13 15:57:30|15970.12|15890.12|15970.84|15890.84|15970.84|15890.84|15970.12|15890.12|10
1720886260000|2024-07-13 15:57:40|15970.94|15890.94|15973.48|15893.48|15973.48|15893.48|15970.94|15890.94|10
1720886270000|2024-07-13 15:57:50|15973.56|15893.56|15973.18|15893.18|15973.57|15893.57|15972.95|15892.95|9
1720886280000|2024-07-13 15:58:00|15973.19|15893.19|15973.06|15893.06|15973.57|15893.57|15972.99|15892.99|8
1720886290000|2024-07-13 15:58:10|15973.04|15893.04|15972.93|15892.93|15973.26|15893.26|15972.93|15892.93|9
1720886300000|2024-07-13 15:58:20|15972.82|15892.82|15971.01|15891.01|15972.82|15892.82|15971.01|15891.01|10
1720886310000|2024-07-13 15:58:30|15970.96|15890.96|15969.88|15889.88|15970.96|15890.96|15969.8|15889.8|10
1720886320000|2024-07-13 15:58:40|15969.94|15889.94|15969.84|15889.84|15969.94|15889.94|15969.77|15889.77|10
1720886330000|2024-07-13 15:58:50|15969.77|15889.77|15970.76|15890.76|15970.76|15890.76|15969.74|15889.74|10
1720886340000|2024-07-13 15:59:00|15971.14|15891.14|15971.18|15891.18|15971.54|15891.54|15971.14|15891.14|8
1720886350000|2024-07-13 15:59:10|15971.25|15891.25|15970.91|15890.91|15971.25|15891.25|15970.74|15890.74|10
1720886360000|2024-07-13 15:59:20|15971.02|15891.02|15970.07|15890.07|15971.02|15891.02|15969.79|15889.79|10
1720886370000|2024-07-13 15:59:30|15969.91|15889.91|15970.8|15890.8|15970.95|15890.95|15969.91|15889.91|9
1720886380000|2024-07-13 15:59:40|15970.68|15890.68|15971.65|15891.65|15971.66|15891.66|15970.68|15890.68|10
1720886390000|2024-07-13 15:59:50|15971.61|15891.61|15971.35|15891.35|15971.7|15891.7|15970.96|15890.96|7
1720886400000|2024-07-13 16:00:00|15971.15|15891.15|15971.32|15891.32|15971.4|15891.4|15971.01|15891.01|9
1720886410000|2024-07-13 16:00:10|15971.14|15891.14|15971.92|15891.92|15971.92|15891.92|15971.11|15891.11|10
1720886420000|2024-07-13 16:00:20|15972.19|15892.19|15972.45|15892.45|15972.45|15892.45|15972.15|15892.15|8
1720886430000|2024-07-13 16:00:30|15972.27|15892.27|15971.98|15891.98|15972.62|15892.62|15971.98|15891.98|10
1720886440000|2024-07-13 16:00:40|15971.53|15891.53|15972.46|15892.46|15972.46|15892.46|15971.09|15891.09|10
1720886450000|2024-07-13 16:00:50|15972.11|15892.11|15971.43|15891.43|15972.19|15892.19|15971.41|15891.41|9
1720886460000|2024-07-13 16:01:00|15971.63|15891.63|15972.54|15892.54|15972.54|15892.54|15971.63|15891.63|9
1720886470000|2024-07-13 16:01:10|15973.01|15893.01|15974.92|15894.92|15975.06|15895.06|15973.01|15893.01|10
1720886480000|2024-07-13 16:01:20|15975.03|15895.03|15974.64|15894.64|15975.62|15895.62|15974.64|15894.64|10
1720886490000|2024-07-13 16:01:30|15974.08|15894.08|15972.98|15892.98|15974.22|15894.22|15972.98|15892.98|10
1720886500000|2024-07-13 16:01:40|15972.75|15892.75|15971.02|15891.02|15972.75|15892.75|15971.02|15891.02|10
1720886510000|2024-07-13 16:01:50|15970.86|15890.86|15969.87|15889.87|15970.86|15890.86|15969.87|15889.87|10
1720886520000|2024-07-13 16:02:00|15969.82|15889.82|15969.7|15889.7|15970.23|15890.23|15969.46|15889.46|10
1720886530000|2024-07-13 16:02:10|15969.57|15889.57|15967.59|15887.59|15969.57|15889.57|15967.53|15887.53|10
1720886540000|2024-07-13 16:02:20|15967.74|15887.74|15964.66|15884.66|15967.74|15887.74|15964.66|15884.66|10
1720886550000|2024-07-13 16:02:30|15963.79|15883.79|15962.54|15882.54|15963.79|15883.79|15961.66|15881.66|10
1720886560000|2024-07-13 16:02:40|15962.59|15882.59|15960.78|15880.78|15962.71|15882.71|15960.78|15880.78|10
1720886570000|2024-07-13 16:02:50|15960.69|15880.69|15959.91|15879.91|15960.69|15880.69|15959.91|15879.91|10
1720886580000|2024-07-13 16:03:00|15960.03|15880.03|15960.39|15880.39|15960.54|15880.54|15960.03|15880.03|10
1720886590000|2024-07-13 16:03:10|15960.37|15880.37|15960.72|15880.72|15960.72|15880.72|15960.31|15880.31|10
1720886600000|2024-07-13 16:03:20|15960.64|15880.64|15961.06|15881.06|15961.06|15881.06|15960.64|15880.64|9
1720886610000|2024-07-13 16:03:30|15961.02|15881.02|15960.86|15880.86|15961.27|15881.27|15960.71|15880.71|10
1720886620000|2024-07-13 16:03:40|15960.46|15880.46|15959.37|15879.37|15960.46|15880.46|15959.32|15879.32|9
1720886630000|2024-07-13 16:03:50|15959.26|15879.26|15958.57|15878.57|15959.26|15879.26|15958.38|15878.38|10
1720886640000|2024-07-13 16:04:00|15958.56|15878.56|15959.03|15879.03|15959.11|15879.11|15958.42|15878.42|10
1720886650000|2024-07-13 16:04:10|15959.11|15879.11|15958.99|15878.99|15959.18|15879.18|15958.89|15878.89|9
1720886660000|2024-07-13 16:04:20|15959.07|15879.07|15958.4|15878.4|15959.25|15879.25|15958.4|15878.4|10
1720886670000|2024-07-13 16:04:30|15958.45|15878.45|15957.39|15877.39|15958.45|15878.45|15957.39|15877.39|10
1720886680000|2024-07-13 16:04:40|15957.55|15877.55|15955.74|15875.74|15957.79|15877.79|15955.55|15875.55|10
1720886690000|2024-07-13 16:04:50|15956.05|15876.05|15955.76|15875.76|15956.05|15876.05|15955.71|15875.71|10
1720886700000|2024-07-13 16:05:00|15955.68|15875.68|15955.12|15875.12|15955.91|15875.91|15955.12|15875.12|9
1720886710000|2024-07-13 16:05:10|15955.03|15875.03|15954.25|15874.25|15955.07|15875.07|15954.25|15874.25|10
1720886720000|2024-07-13 16:05:20|15954.43|15874.43|15954.96|15874.96|15954.96|15874.96|15954.41|15874.41|9
1720886730000|2024-07-13 16:05:30|15955.03|15875.03|15955.86|15875.86|15955.86|15875.86|15954.9|15874.9|10
1720886740000|2024-07-13 16:05:40|15956.04|15876.04|15957.07|15877.07|15957.07|15877.07|15956.04|15876.04|10
1720886750000|2024-07-13 16:05:50|15957.08|15877.08|15957.96|15877.96|15958.11|15878.11|15957.08|15877.08|9
1720886760000|2024-07-13 16:06:00|15958.27|15878.27|15960.41|15880.41|15960.41|15880.41|15958.27|15878.27|10
1720886770000|2024-07-13 16:06:10|15960.69|15880.69|15961.64|15881.64|15961.64|15881.64|15960.45|15880.45|9
1720886780000|2024-07-13 16:06:20|15961.74|15881.74|15963.25|15883.25|15963.6|15883.6|15961.74|15881.74|10
1720886790000|2024-07-13 16:06:30|15964.07|15884.07|15964.73|15884.73|15965.46|15885.46|15964.07|15884.07|10
1720886800000|2024-07-13 16:06:40|15964.95|15884.95|15965.59|15885.59|15965.63|15885.63|15964.95|15884.95|9
1720886810000|2024-07-13 16:06:50|15965.36|15885.36|15964.42|15884.42|15965.41|15885.41|15964.42|15884.42|10
1720886820000|2024-07-13 16:07:00|15964.31|15884.31|15965.34|15885.34|15965.38|15885.38|15964.08|15884.08|9
1720886830000|2024-07-13 16:07:10|15965.2|15885.2|15964.54|15884.54|15965.43|15885.43|15964.52|15884.52|9
1720886840000|2024-07-13 16:07:20|15964.4|15884.4|15964.58|15884.58|15964.8|15884.8|15964.32|15884.32|10
1720886850000|2024-07-13 16:07:30|15965.19|15885.19|15963.21|15883.21|15965.81|15885.81|15963.21|15883.21|10
1720886860000|2024-07-13 16:07:40|15962.16|15882.16|15960.32|15880.32|15962.16|15882.16|15960.02|15880.02|10
1720886870000|2024-07-13 16:07:50|15960.17|15880.17|15960.38|15880.38|15960.84|15880.84|15960.05|15880.05|9
1720886880000|2024-07-13 16:08:00|15960.44|15880.44|15964.1|15884.1|15964.1|15884.1|15960.44|15880.44|10
1720886890000|2024-07-13 16:08:10|15964.7|15884.7|15968.1|15888.1|15968.1|15888.1|15964.7|15884.7|10
1720886900000|2024-07-13 16:08:20|15967.89|15887.89|15968.24|15888.24|15968.24|15888.24|15967.73|15887.73|9
1720886910000|2024-07-13 16:08:30|15968.22|15888.22|15967.98|15887.98|15968.3|15888.3|15967.81|15887.81|8
1720886920000|2024-07-13 16:08:40|15968.24|15888.24|15969.34|15889.34|15969.34|15889.34|15968.24|15888.24|9
1720886930000|2024-07-13 16:08:50|15969.33|15889.33|15970.73|15890.73|15970.73|15890.73|15969.33|15889.33|8
1720886940000|2024-07-13 16:09:00|15970.78|15890.78|15970.99|15890.99|15971.61|15891.61|15970.78|15890.78|9
1720886950000|2024-07-13 16:09:10|15971.18|15891.18|15971.81|15891.81|15971.81|15891.81|15970.72|15890.72|9
1720886960000|2024-07-13 16:09:20|15971.82|15891.82|15971.28|15891.28|15971.82|15891.82|15970.9|15890.9|10
1720886970000|2024-07-13 16:09:30|15971.23|15891.23|15971.63|15891.63|15971.63|15891.63|15970.98|15890.98|9
1720886980000|2024-07-13 16:09:40|15972.04|15892.04|15973.21|15893.21|15973.32|15893.32|15971.76|15891.76|10
1720886990000|2024-07-13 16:09:50|15972.98|15892.98|15972.38|15892.38|15973.23|15893.23|15972.25|15892.25|9
1720887000000|2024-07-13 16:10:00|15972.32|15892.32|15971.22|15891.22|15972.32|15892.32|15970.75|15890.75|10
1720887010000|2024-07-13 16:10:10|15972.26|15892.26|15974.57|15894.57|15974.57|15894.57|15972.05|15892.05|10
1720887020000|2024-07-13 16:10:20|15974.47|15894.47|15976.31|15896.31|15976.31|15896.31|15974.44|15894.44|10
1720887030000|2024-07-13 16:10:30|15976.19|15896.19|15978.01|15898.01|15978.02|15898.02|15976.19|15896.19|10
1720887040000|2024-07-13 16:10:40|15978.05|15898.05|15978.5|15898.5|15978.52|15898.52|15978.05|15898.05|9
1720887050000|2024-07-13 16:10:50|15978.72|15898.72|15979.04|15899.04|15979.04|15899.04|15978.56|15898.56|10
1720887060000|2024-07-13 16:11:00|15979.18|15899.18|15977.63|15897.63|15979.58|15899.58|15977.63|15897.63|10
1720887070000|2024-07-13 16:11:10|15977.43|15897.43|15979.01|15899.01|15979.01|15899.01|15977.29|15897.29|10
1720887080000|2024-07-13 16:11:20|15979.36|15899.36|15980.28|15900.28|15980.8|15900.8|15979.36|15899.36|10
1720887090000|2024-07-13 16:11:30|15980.82|15900.82|15980.52|15900.52|15980.97|15900.97|15979.88|15899.88|10
1720887100000|2024-07-13 16:11:40|15980.07|15900.07|15979.19|15899.19|15980.07|15900.07|15978.84|15898.84|10
1720887110000|2024-07-13 16:11:50|15979.03|15899.03|15976.17|15896.17|15979.03|15899.03|15976.17|15896.17|10
1720887120000|2024-07-13 16:12:00|15976.18|15896.18|15977.71|15897.71|15977.82|15897.82|15975.77|15895.77|10
1720887130000|2024-07-13 16:12:10|15977.53|15897.53|15977.93|15897.93|15978.02|15898.02|15977.36|15897.36|10
1720887140000|2024-07-13 16:12:20|15978.08|15898.08|15977.02|15897.02|15978.24|15898.24|15977.02|15897.02|10
1720887150000|2024-07-13 16:12:30|15976.24|15896.24|15975.19|15895.19|15976.35|15896.35|15975.19|15895.19|9
1720887160000|2024-07-13 16:12:40|15975.61|15895.61|15974.64|15894.64|15975.71|15895.71|15974.5|15894.5|10
1720887170000|2024-07-13 16:12:50|15974.6|15894.6|15974.66|15894.66|15974.74|15894.74|15974.53|15894.53|9
1720887180000|2024-07-13 16:13:00|15974.64|15894.64|15974.11|15894.11|15974.64|15894.64|15974.11|15894.11|9
1720887190000|2024-07-13 16:13:10|15973.62|15893.62|15974.08|15894.08|15974.08|15894.08|15973.41|15893.41|9
1720887200000|2024-07-13 16:13:20|15974.18|15894.18|15974.81|15894.81|15975.05|15895.05|15974.18|15894.18|10
1720887210000|2024-07-13 16:13:30|15975.25|15895.25|15975.89|15895.89|15975.89|15895.89|15975.25|15895.25|9
1720887220000|2024-07-13 16:13:40|15975.76|15895.76|15977.31|15897.31|15977.31|15897.31|15975.76|15895.76|10
1720887230000|2024-07-13 16:13:50|15977.3|15897.3|15976.29|15896.29|15977.37|15897.37|15976.29|15896.29|10
1720887240000|2024-07-13 16:14:00|15976.1|15896.1|15977.24|15897.24|15977.24|15897.24|15976|15896|10
1720887250000|2024-07-13 16:14:10|15977.28|15897.28|15976.56|15896.56|15977.28|15897.28|15976.56|15896.56|9
1720887260000|2024-07-13 16:14:20|15976.66|15896.66|15976.82|15896.82|15976.82|15896.82|15976.22|15896.22|10
1720887270000|2024-07-13 16:14:30|15976.81|15896.81|15974.95|15894.95|15976.86|15896.86|15974.95|15894.95|7
1720887280000|2024-07-13 16:14:40|15975.04|15895.04|15974.72|15894.72|15975.04|15895.04|15974.6|15894.6|10
1720887290000|2024-07-13 16:14:50|15974.54|15894.54|15974.77|15894.77|15975.04|15895.04|15974.54|15894.54|10
1720887300000|2024-07-13 16:15:00|15974.8|15894.8|15976.51|15896.51|15976.51|15896.51|15974.62|15894.62|10
1720887310000|2024-07-13 16:15:10|15976.61|15896.61|15977.84|15897.84|15978.12|15898.12|15976.61|15896.61|10
1720887320000|2024-07-13 16:15:20|15977.16|15897.16|15976.11|15896.11|15977.16|15897.16|15976.11|15896.11|9
1720887330000|2024-07-13 16:15:30|15975.96|15895.96|15974.78|15894.78|15975.96|15895.96|15974.78|15894.78|10
1720887340000|2024-07-13 16:15:40|15974.5|15894.5|15974.67|15894.67|15974.67|15894.67|15973.7|15893.7|10
1720887350000|2024-07-13 16:15:50|15974.43|15894.43|15975.64|15895.64|15975.64|15895.64|15974.43|15894.43|10
1720887360000|2024-07-13 16:16:00|15975.61|15895.61|15976.51|15896.51|15976.56|15896.56|15975.42|15895.42|10
1720887370000|2024-07-13 16:16:10|15976.52|15896.52|15976.8|15896.8|15976.97|15896.97|15976.52|15896.52|10
1720887380000|2024-07-13 16:16:20|15976.78|15896.78|15976.08|15896.08|15976.87|15896.87|15976.04|15896.04|10
1720887390000|2024-07-13 16:16:30|15975.99|15895.99|15976.84|15896.84|15976.84|15896.84|15975.99|15895.99|10
1720887400000|2024-07-13 16:16:40|15976.56|15896.56|15976.55|15896.55|15976.85|15896.85|15976.54|15896.54|10
1720887410000|2024-07-13 16:16:50|15976.56|15896.56|15976.55|15896.55|15976.79|15896.79|15976.41|15896.41|10
1720887420000|2024-07-13 16:17:00|15976.58|15896.58|15978.84|15898.84|15978.84|15898.84|15976.56|15896.56|10
1720887430000|2024-07-13 16:17:10|15979.25|15899.25|15979.32|15899.32|15980.54|15900.54|15979.25|15899.25|10
1720887440000|2024-07-13 16:17:20|15979.39|15899.39|15981.28|15901.28|15981.28|15901.28|15979.06|15899.06|9
1720887450000|2024-07-13 16:17:30|15981.51|15901.51|15980.97|15900.97|15981.56|15901.56|15980.83|15900.83|10
1720887460000|2024-07-13 16:17:40|15980.74|15900.74|15981.31|15901.31|15981.34|15901.34|15980.73|15900.73|8
1720887470000|2024-07-13 16:17:50|15981.34|15901.34|15982.46|15902.46|15982.63|15902.63|15981.33|15901.33|10
1720887480000|2024-07-13 16:18:00|15982.77|15902.77|15983.65|15903.65|15983.7|15903.7|15982.77|15902.77|10
1720887490000|2024-07-13 16:18:10|15983.6|15903.6|15982.21|15902.21|15983.6|15903.6|15982.2|15902.2|10
1720887500000|2024-07-13 16:18:20|15982.17|15902.17|15982.87|15902.87|15982.91|15902.91|15982.04|15902.04|10
1720887510000|2024-07-13 16:18:30|15982.84|15902.84|15981.68|15901.68|15982.84|15902.84|15981.68|15901.68|10
1720887520000|2024-07-13 16:18:40|15982.01|15902.01|15982.99|15902.99|15982.99|15902.99|15982.01|15902.01|10
1720887530000|2024-07-13 16:18:50|15982.71|15902.71|15984.99|15904.99|15984.99|15904.99|15982.62|15902.62|10
1720887540000|2024-07-13 16:19:00|15985.08|15905.08|15983.61|15903.61|15986.06|15906.06|15983.61|15903.61|10
1720887550000|2024-07-13 16:19:10|15983.24|15903.24|15983.05|15903.05|15983.33|15903.33|15983.05|15903.05|9
1720887560000|2024-07-13 16:19:20|15982.88|15902.88|15983.17|15903.17|15983.29|15903.29|15982.6|15902.6|10
1720887570000|2024-07-13 16:19:30|15983.24|15903.24|15984.41|15904.41|15984.41|15904.41|15983.24|15903.24|10
1720887580000|2024-07-13 16:19:40|15984.42|15904.42|15983.49|15903.49|15984.76|15904.76|15983.45|15903.45|10
1720887590000|2024-07-13 16:19:50|15982.9|15902.9|15984.04|15904.04|15984.42|15904.42|15982.54|15902.54|10
1720887600000|2024-07-13 16:20:00|15983.95|15903.95|15984.99|15904.99|15984.99|15904.99|15983.93|15903.93|10
1720887610000|2024-07-13 16:20:10|15985.37|15905.37|15985.07|15905.07|15985.37|15905.37|15984.87|15904.87|9
1720887620000|2024-07-13 16:20:20|15985.02|15905.02|15984.83|15904.83|15985.39|15905.39|15984.59|15904.59|9
1720887630000|2024-07-13 16:20:30|15984.77|15904.77|15985.8|15905.8|15985.8|15905.8|15984.73|15904.73|10
1720887640000|2024-07-13 16:20:40|15985.5|15905.5|15988.41|15908.41|15988.41|15908.41|15985.5|15905.5|10
1720887650000|2024-07-13 16:20:50|15989.41|15909.41|15992.07|15912.07|15992.07|15912.07|15989.41|15909.41|10
1720887660000|2024-07-13 16:21:00|15992.01|15912.01|15992.59|15912.59|15992.65|15912.65|15991.84|15911.84|9
1720887670000|2024-07-13 16:21:10|15992.63|15912.63|15993.77|15913.77|15993.77|15913.77|15992.53|15912.53|10
1720887680000|2024-07-13 16:21:20|15994.07|15914.07|15994.66|15914.66|15994.66|15914.66|15993.96|15913.96|10
1720887690000|2024-07-13 16:21:30|15994.64|15914.64|15995.1|15915.1|15995.32|15915.32|15994.64|15914.64|10
1720887700000|2024-07-13 16:21:40|15995.03|15915.03|15993.91|15913.91|15995.03|15915.03|15993.91|15913.91|10
1720887710000|2024-07-13 16:21:50|15993.82|15913.82|15993.38|15913.38|15993.82|15913.82|15991.01|15911.01|9
1720887720000|2024-07-13 16:22:00|15993.29|15913.29|15993.57|15913.57|15993.87|15913.87|15993.09|15913.09|10
1720887730000|2024-07-13 16:22:10|15993.35|15913.35|15993.5|15913.5|15993.59|15913.59|15993.19|15913.19|9
1720887740000|2024-07-13 16:22:20|15993.46|15913.46|15993.8|15913.8|15993.92|15913.92|15992.61|15912.61|10
1720887750000|2024-07-13 16:22:30|15994.13|15914.13|15993.84|15913.84|15994.23|15914.23|15993.76|15913.76|9
1720887760000|2024-07-13 16:22:40|15993.71|15913.71|15992.08|15912.08|15993.71|15913.71|15992.08|15912.08|10
1720887770000|2024-07-13 16:22:50|15992.19|15912.19|15992.63|15912.63|15992.63|15912.63|15991.29|15911.29|10
1720887780000|2024-07-13 16:23:00|15993.15|15913.15|15992.23|15912.23|15993.41|15913.41|15991.81|15911.81|10
1720887790000|2024-07-13 16:23:10|15991.28|15911.28|15990.63|15910.63|15991.28|15911.28|15989.9|15909.9|10
1720887800000|2024-07-13 16:23:20|15989.92|15909.92|15986.11|15906.11|15989.92|15909.92|15986.11|15906.11|10
1720887810000|2024-07-13 16:23:30|15985.87|15905.87|15981.17|15901.17|15985.87|15905.87|15981.17|15901.17|10
1720887820000|2024-07-13 16:23:40|15981.55|15901.55|15977.04|15897.04|15981.55|15901.55|15977.04|15897.04|10
1720887830000|2024-07-13 16:23:50|15976.57|15896.57|15973.96|15893.96|15976.57|15896.57|15973.64|15893.64|10
1720887840000|2024-07-13 16:24:00|15974|15894|15973.76|15893.76|15974.05|15894.05|15973.22|15893.22|10
1720887850000|2024-07-13 16:24:10|15972.91|15892.91|15968.41|15888.41|15972.91|15892.91|15968.41|15888.41|10
1720887860000|2024-07-13 16:24:20|15968.15|15888.15|15963.94|15883.94|15968.15|15888.15|15963.94|15883.94|10
1720887870000|2024-07-13 16:24:30|15964.46|15884.46|15959.01|15879.01|15964.46|15884.46|15959.01|15879.01|10
1720887880000|2024-07-13 16:24:40|15958.95|15878.95|15960.05|15880.05|15960.38|15880.38|15958.13|15878.13|10
1720887890000|2024-07-13 16:24:50|15959.16|15879.16|15964.69|15884.69|15964.69|15884.69|15959.04|15879.04|10
1720887900000|2024-07-13 16:25:00|15964.62|15884.62|15964.24|15884.24|15965.67|15885.67|15964.24|15884.24|9
1720887910000|2024-07-13 16:25:10|15964.16|15884.16|15962.76|15882.76|15964.17|15884.17|15962.76|15882.76|10
1720887920000|2024-07-13 16:25:20|15962.87|15882.87|15962.55|15882.55|15963.17|15883.17|15962.55|15882.55|10
1720887930000|2024-07-13 16:25:30|15961.66|15881.66|15959.91|15879.91|15961.66|15881.66|15959.91|15879.91|10
1720887940000|2024-07-13 16:25:40|15959.69|15879.69|15958.88|15878.88|15959.69|15879.69|15958.54|15878.54|10
1720887950000|2024-07-13 16:25:50|15958.85|15878.85|15958.84|15878.84|15959.17|15879.17|15958.82|15878.82|10
1720887960000|2024-07-13 16:26:00|15958.51|15878.51|15958.62|15878.62|15958.76|15878.76|15958.4|15878.4|10
1720887970000|2024-07-13 16:26:10|15958.61|15878.61|15955.98|15875.98|15958.61|15878.61|15955.98|15875.98|10
1720887980000|2024-07-13 16:26:20|15956.09|15876.09|15953.08|15873.08|15956.09|15876.09|15953.08|15873.08|10
1720887990000|2024-07-13 16:26:30|15953.15|15873.15|15948.14|15868.14|15953.2|15873.2|15947.98|15867.98|10
1720888000000|2024-07-13 16:26:40|15948.33|15868.33|15946.04|15866.04|15948.33|15868.33|15946.04|15866.04|10
1720888010000|2024-07-13 16:26:50|15946.23|15866.23|15944.5|15864.5|15946.81|15866.81|15944.5|15864.5|10
1720888020000|2024-07-13 16:27:00|15944.27|15864.27|15946.16|15866.16|15946.31|15866.31|15944.11|15864.11|10
1720888030000|2024-07-13 16:27:10|15946.28|15866.28|15948.36|15868.36|15948.36|15868.36|15946.28|15866.28|9
1720888040000|2024-07-13 16:27:20|15948.38|15868.38|15947.65|15867.65|15948.39|15868.39|15947.65|15867.65|10
1720888050000|2024-07-13 16:27:30|15948.33|15868.33|15950.47|15870.47|15950.79|15870.79|15948.33|15868.33|10
1720888060000|2024-07-13 16:27:40|15950.39|15870.39|15949.6|15869.6|15950.39|15870.39|15949.42|15869.42|10
1720888070000|2024-07-13 16:27:50|15949.53|15869.53|15949.51|15869.51|15950.09|15870.09|15949.22|15869.22|9
1720888080000|2024-07-13 16:28:00|15948.92|15868.92|15951.2|15871.2|15951.2|15871.2|15948.92|15868.92|10
1720888090000|2024-07-13 16:28:10|15951.38|15871.38|15951.32|15871.32|15952.05|15872.05|15951.15|15871.15|9
1720888100000|2024-07-13 16:28:20|15951.35|15871.35|15952.24|15872.24|15952.44|15872.44|15951.21|15871.21|10
1720888110000|2024-07-13 16:28:30|15952.23|15872.23|15954.53|15874.53|15954.58|15874.58|15952.23|15872.23|10
1720888120000|2024-07-13 16:28:40|15954.5|15874.5|15949.21|15869.21|15954.5|15874.5|15949.21|15869.21|10
1720888130000|2024-07-13 16:28:50|15949.16|15869.16|15948.65|15868.65|15949.16|15869.16|15948.19|15868.19|10
1720888140000|2024-07-13 16:29:00|15948.55|15868.55|15948.8|15868.8|15948.82|15868.82|15948.41|15868.41|9
1720888150000|2024-07-13 16:29:10|15948.64|15868.64|15948.53|15868.53|15949.09|15869.09|15948.39|15868.39|10
1720888160000|2024-07-13 16:29:20|15948.42|15868.42|15947.15|15867.15|15948.42|15868.42|15947.02|15867.02|10
1720888170000|2024-07-13 16:29:30|15947.39|15867.39|15947.01|15867.01|15947.39|15867.39|15947.01|15867.01|10
1720888180000|2024-07-13 16:29:40|15946.86|15866.86|15945.72|15865.72|15946.86|15866.86|15945.72|15865.72|10
1720888190000|2024-07-13 16:29:50|15945.62|15865.62|15945.26|15865.26|15945.95|15865.95|15945.13|15865.13|9
1720888200000|2024-07-13 16:30:00|15945.24|15865.24|15945.07|15865.07|15945.24|15865.24|15944.91|15864.91|10
1720888210000|2024-07-13 16:30:10|15944.72|15864.72|15943.77|15863.77|15944.94|15864.94|15943.74|15863.74|10
1720888220000|2024-07-13 16:30:20|15943.86|15863.86|15944.34|15864.34|15944.61|15864.61|15943.47|15863.47|10
1720888230000|2024-07-13 16:30:30|15944.54|15864.54|15944.67|15864.67|15945.19|15865.19|15944.53|15864.53|10
1720888240000|2024-07-13 16:30:40|15944.19|15864.19|15943.71|15863.71|15944.59|15864.59|15943.64|15863.64|10
1720888250000|2024-07-13 16:30:50|15943.59|15863.59|15937.92|15857.92|15943.59|15863.59|15937.76|15857.76|10
1720888260000|2024-07-13 16:31:00|15937.45|15857.45|15936.69|15856.69|15937.65|15857.65|15936.69|15856.69|10
1720888270000|2024-07-13 16:31:10|15936.57|15856.57|15933.3|15853.3|15936.57|15856.57|15933.3|15853.3|10
1720888280000|2024-07-13 16:31:20|15932.76|15852.76|15930.7|15850.7|15932.76|15852.76|15929.63|15849.63|9
1720888290000|2024-07-13 16:31:30|15930.51|15850.51|15927.27|15847.27|15930.51|15850.51|15927.27|15847.27|10
1720888300000|2024-07-13 16:31:40|15927.18|15847.18|15926.98|15846.98|15927.35|15847.35|15926.27|15846.27|9
1720888310000|2024-07-13 16:31:50|15926.9|15846.9|15926.54|15846.54|15926.9|15846.9|15926.43|15846.43|10
1720888320000|2024-07-13 16:32:00|15926.31|15846.31|15925.68|15845.68|15926.41|15846.41|15925.68|15845.68|10
1720888330000|2024-07-13 16:32:10|15925.86|15845.86|15925.72|15845.72|15925.86|15845.86|15925.37|15845.37|10
1720888340000|2024-07-13 16:32:20|15925.48|15845.48|15925.18|15845.18|15925.73|15845.73|15925.18|15845.18|10
1720888350000|2024-07-13 16:32:30|15925.07|15845.07|15926.12|15846.12|15926.13|15846.13|15925.07|15845.07|10
1720888360000|2024-07-13 16:32:40|15926.99|15846.99|15927.62|15847.62|15927.8|15847.8|15926.99|15846.99|10
1720888370000|2024-07-13 16:32:50|15927.58|15847.58|15928.38|15848.38|15928.38|15848.38|15927.52|15847.52|10
1720888380000|2024-07-13 16:33:00|15928.42|15848.42|15929.64|15849.64|15929.64|15849.64|15928.42|15848.42|9
1720888390000|2024-07-13 16:33:10|15930.65|15850.65|15932.75|15852.75|15932.75|15852.75|15930.65|15850.65|10
1720888400000|2024-07-13 16:33:20|15932.51|15852.51|15933.36|15853.36|15933.57|15853.57|15932.51|15852.51|10
1720888410000|2024-07-13 16:33:30|15933.44|15853.44|15932.76|15852.76|15933.54|15853.54|15932.76|15852.76|9
1720888420000|2024-07-13 16:33:40|15932.19|15852.19|15931.45|15851.45|15932.2|15852.2|15931.04|15851.04|10
1720888430000|2024-07-13 16:33:50|15931.46|15851.46|15930.19|15850.19|15931.93|15851.93|15930.19|15850.19|10
1720888440000|2024-07-13 16:34:00|15930.15|15850.15|15930.71|15850.71|15930.74|15850.74|15930.06|15850.06|9
1720888450000|2024-07-13 16:34:10|15930.58|15850.58|15929.9|15849.9|15930.58|15850.58|15929.9|15849.9|10
1720888460000|2024-07-13 16:34:20|15929.79|15849.79|15928.67|15848.67|15929.79|15849.79|15928.53|15848.53|10
1720888470000|2024-07-13 16:34:30|15928.08|15848.08|15928.06|15848.06|15928.48|15848.48|15927.72|15847.72|10
1720888480000|2024-07-13 16:34:40|15928.33|15848.33|15927.09|15847.09|15928.58|15848.58|15927.09|15847.09|10
1720888490000|2024-07-13 16:34:50|15927.1|15847.1|15927.04|15847.04|15927.75|15847.75|15927.04|15847.04|10
1720888500000|2024-07-13 16:35:00|15927.05|15847.05|15928.48|15848.48|15928.48|15848.48|15926.98|15846.98|10
1720888510000|2024-07-13 16:35:10|15928.56|15848.56|15928.57|15848.57|15928.57|15848.57|15928.36|15848.36|7
1720888520000|2024-07-13 16:35:20|15928.48|15848.48|15928|15848|15928.48|15848.48|15928|15848|8
1720888530000|2024-07-13 16:35:30|15927.94|15847.94|15927.86|15847.86|15927.96|15847.96|15927.72|15847.72|9
1720888540000|2024-07-13 16:35:40|15927.82|15847.82|15928.42|15848.42|15928.42|15848.42|15927.82|15847.82|8
1720888550000|2024-07-13 16:35:50|15928.49|15848.49|15928.38|15848.38|15928.57|15848.57|15928.31|15848.31|10
1720888560000|2024-07-13 16:36:00|15928.42|15848.42|15928.24|15848.24|15928.42|15848.42|15928.24|15848.24|9
1720888570000|2024-07-13 16:36:10|15928.18|15848.18|15929.99|15849.99|15929.99|15849.99|15928.17|15848.17|9
1720888580000|2024-07-13 16:36:20|15930.31|15850.31|15931.51|15851.51|15931.83|15851.83|15930.31|15850.31|9
1720888590000|2024-07-13 16:36:30|15931.43|15851.43|15935.19|15855.19|15935.19|15855.19|15931.43|15851.43|10
1720888600000|2024-07-13 16:36:40|15935.29|15855.29|15933.49|15853.49|15935.41|15855.41|15933.49|15853.49|9
1720888610000|2024-07-13 16:36:50|15933.64|15853.64|15933.55|15853.55|15933.65|15853.65|15933.25|15853.25|9
1720888620000|2024-07-13 16:37:00|15936.07|15856.07|15938.16|15858.16|15938.97|15858.97|15936.07|15856.07|10
1720888630000|2024-07-13 16:37:10|15938.63|15858.63|15938.27|15858.27|15939.03|15859.03|15938.22|15858.22|10
1720888640000|2024-07-13 16:37:20|15938.05|15858.05|15937.45|15857.45|15938.05|15858.05|15937.39|15857.39|10
1720888650000|2024-07-13 16:37:30|15937.7|15857.7|15936.1|15856.1|15937.77|15857.77|15936.02|15856.02|9
1720888660000|2024-07-13 16:37:40|15936.15|15856.15|15933.9|15853.9|15936.15|15856.15|15933.9|15853.9|10
1720888670000|2024-07-13 16:37:50|15933.56|15853.56|15933.42|15853.42|15933.84|15853.84|15933.42|15853.42|9
1720888680000|2024-07-13 16:38:00|15933.43|15853.43|15933.81|15853.81|15933.81|15853.81|15933.36|15853.36|8
1720888690000|2024-07-13 16:38:10|15933.87|15853.87|15934.14|15854.14|15934.34|15854.34|15933.66|15853.66|10
1720888700000|2024-07-13 16:38:20|15933.67|15853.67|15934.69|15854.69|15934.69|15854.69|15933.67|15853.67|10
1720888710000|2024-07-13 16:38:30|15934.73|15854.73|15933.79|15853.79|15934.73|15854.73|15933.79|15853.79|9
1720888720000|2024-07-13 16:38:40|15933.8|15853.8|15934.49|15854.49|15934.6|15854.6|15933.68|15853.68|10
1720888730000|2024-07-13 16:38:50|15934.65|15854.65|15934.69|15854.69|15935.37|15855.37|15934.65|15854.65|8
1720888740000|2024-07-13 16:39:00|15934.66|15854.66|15934.71|15854.71|15934.71|15854.71|15934.44|15854.44|10
1720888750000|2024-07-13 16:39:10|15934.8|15854.8|15935.13|15855.13|15935.5|15855.5|15934.8|15854.8|10
1720888760000|2024-07-13 16:39:20|15935.08|15855.08|15933.8|15853.8|15935.08|15855.08|15933.8|15853.8|10
1720888770000|2024-07-13 16:39:30|15934.06|15854.06|15935.87|15855.87|15935.87|15855.87|15934.06|15854.06|10
1720888780000|2024-07-13 16:39:40|15935.75|15855.75|15936.01|15856.01|15937.1|15857.1|15935.75|15855.75|10
1720888790000|2024-07-13 16:39:50|15935.8|15855.8|15936.85|15856.85|15937.02|15857.02|15935.5|15855.5|10
1720888800000|2024-07-13 16:40:00|15936.99|15856.99|15936.25|15856.25|15937.56|15857.56|15936.25|15856.25|10
1720888810000|2024-07-13 16:40:10|15936.27|15856.27|15935.36|15855.36|15936.27|15856.27|15935.36|15855.36|9
1720888820000|2024-07-13 16:40:20|15936.09|15856.09|15937.23|15857.23|15937.25|15857.25|15936.09|15856.09|9
1720888830000|2024-07-13 16:40:30|15938.14|15858.14|15939.1|15859.1|15939.1|15859.1|15938.11|15858.11|9
1720888840000|2024-07-13 16:40:40|15939.05|15859.05|15939.24|15859.24|15939.3|15859.3|15938.91|15858.91|8
1720888850000|2024-07-13 16:40:50|15939.21|15859.21|15939.5|15859.5|15939.56|15859.56|15939.04|15859.04|9
1720888860000|2024-07-13 16:41:00|15939.46|15859.46|15939.57|15859.57|15939.57|15859.57|15939.01|15859.01|10
1720888870000|2024-07-13 16:41:10|15940.1|15860.1|15941.66|15861.66|15941.85|15861.85|15940.1|15860.1|10
1720888880000|2024-07-13 16:41:20|15942.22|15862.22|15942.67|15862.67|15942.72|15862.72|15942.22|15862.22|9
1720888890000|2024-07-13 16:41:30|15942.7|15862.7|15941.02|15861.02|15942.7|15862.7|15940.78|15860.78|10
1720888900000|2024-07-13 16:41:40|15940.89|15860.89|15939.92|15859.92|15940.91|15860.91|15939.92|15859.92|8
1720888910000|2024-07-13 16:41:50|15940.02|15860.02|15939.64|15859.64|15940.57|15860.57|15939.64|15859.64|10
1720888920000|2024-07-13 16:42:00|15939.59|15859.59|15939.07|15859.07|15939.67|15859.67|15939.04|15859.04|10
1720888930000|2024-07-13 16:42:10|15939.37|15859.37|15938.88|15858.88|15939.37|15859.37|15938.85|15858.85|7
1720888940000|2024-07-13 16:42:20|15938.63|15858.63|15939.86|15859.86|15939.94|15859.94|15938.63|15858.63|8
1720888950000|2024-07-13 16:42:30|15939.83|15859.83|15941.45|15861.45|15941.45|15861.45|15939.83|15859.83|10
1720888960000|2024-07-13 16:42:40|15941.05|15861.05|15940.28|15860.28|15941.37|15861.37|15940.28|15860.28|10
1720888970000|2024-07-13 16:42:50|15939.41|15859.41|15938.89|15858.89|15939.41|15859.41|15938.89|15858.89|10
1720888980000|2024-07-13 16:43:00|15938.41|15858.41|15935.46|15855.46|15938.41|15858.41|15935.28|15855.28|9
1720888990000|2024-07-13 16:43:10|15935.53|15855.53|15936.58|15856.58|15936.58|15856.58|15935.24|15855.24|10
1720889000000|2024-07-13 16:43:20|15935.88|15855.88|15934.02|15854.02|15935.88|15855.88|15933.93|15853.93|10
1720889010000|2024-07-13 16:43:30|15932.93|15852.93|15931.86|15851.86|15932.93|15852.93|15930.44|15850.44|10
1720889020000|2024-07-13 16:43:40|15931.52|15851.52|15931.33|15851.33|15932.4|15852.4|15930.85|15850.85|10
1720889030000|2024-07-13 16:43:50|15931.32|15851.32|15931.15|15851.15|15931.45|15851.45|15930.94|15850.94|10
1720889040000|2024-07-13 16:44:00|15931.84|15851.84|15932.63|15852.63|15932.63|15852.63|15931.84|15851.84|7
1720889050000|2024-07-13 16:44:10|15932.88|15852.88|15932.81|15852.81|15932.99|15852.99|15932.62|15852.62|10
1720889060000|2024-07-13 16:44:20|15932.77|15852.77|15932.9|15852.9|15932.99|15852.99|15932.77|15852.77|10
1720889070000|2024-07-13 16:44:30|15932.63|15852.63|15930.77|15850.77|15932.83|15852.83|15930.77|15850.77|8
1720889080000|2024-07-13 16:44:40|15930.4|15850.4|15928|15848|15930.4|15850.4|15928|15848|10
1720889090000|2024-07-13 16:44:50|15927.92|15847.92|15928.87|15848.87|15929.05|15849.05|15927.89|15847.89|9
1720889100000|2024-07-13 16:45:00|15928.65|15848.65|15927.26|15847.26|15928.65|15848.65|15927.26|15847.26|10
1720889110000|2024-07-13 16:45:10|15927.27|15847.27|15926.5|15846.5|15927.3|15847.3|15926.5|15846.5|10
1720889120000|2024-07-13 16:45:20|15926.66|15846.66|15927.04|15847.04|15927.04|15847.04|15925.72|15845.72|9
1720889130000|2024-07-13 16:45:30|15927.32|15847.32|15927.77|15847.77|15927.87|15847.87|15927.32|15847.32|9
1720889140000|2024-07-13 16:45:40|15927.81|15847.81|15927.02|15847.02|15927.9|15847.9|15927.02|15847.02|10
1720889150000|2024-07-13 16:45:50|15926.46|15846.46|15926.29|15846.29|15926.73|15846.73|15926.24|15846.24|9
1720889160000|2024-07-13 16:46:00|15926.22|15846.22|15926.71|15846.71|15926.71|15846.71|15926.22|15846.22|10
1720889170000|2024-07-13 16:46:10|15926.49|15846.49|15926.54|15846.54|15927.08|15847.08|15926.49|15846.49|8
1720889180000|2024-07-13 16:46:20|15925.81|15845.81|15925.26|15845.26|15925.81|15845.81|15925.07|15845.07|9
1720889190000|2024-07-13 16:46:30|15925.23|15845.23|15924.91|15844.91|15925.23|15845.23|15924.91|15844.91|10
1720889200000|2024-07-13 16:46:40|15925.18|15845.18|15925.74|15845.74|15925.97|15845.97|15925.18|15845.18|8
1720889210000|2024-07-13 16:46:50|15925.77|15845.77|15926.03|15846.03|15926.03|15846.03|15925.61|15845.61|9
1720889220000|2024-07-13 16:47:00|15926.16|15846.16|15926.43|15846.43|15926.43|15846.43|15926.15|15846.15|8
1720889230000|2024-07-13 16:47:10|15926.5|15846.5|15926.84|15846.84|15926.84|15846.84|15926.36|15846.36|9
1720889240000|2024-07-13 16:47:20|15927.02|15847.02|15927.13|15847.13|15927.14|15847.14|15926.65|15846.65|9
1720889250000|2024-07-13 16:47:30|15927.29|15847.29|15931.49|15851.49|15931.49|15851.49|15927.15|15847.15|10
1720889260000|2024-07-13 16:47:40|15931.55|15851.55|15933.13|15853.13|15933.13|15853.13|15931.55|15851.55|10
1720889270000|2024-07-13 16:47:50|15933.34|15853.34|15933.53|15853.53|15933.53|15853.53|15933.27|15853.27|9
1720889280000|2024-07-13 16:48:00|15933.55|15853.55|15934.08|15854.08|15934.08|15854.08|15933.44|15853.44|9
1720889290000|2024-07-13 16:48:10|15933.8|15853.8|15936|15856|15936|15856|15933.8|15853.8|10
1720889300000|2024-07-13 16:48:20|15936.06|15856.06|15936.05|15856.05|15936.09|15856.09|15935.81|15855.81|9
1720889310000|2024-07-13 16:48:30|15936.15|15856.15|15936.28|15856.28|15936.28|15856.28|15936|15856|10
1720889320000|2024-07-13 16:48:40|15936.2|15856.2|15935.81|15855.81|15936.2|15856.2|15935.75|15855.75|9
1720889330000|2024-07-13 16:48:50|15935.8|15855.8|15936.16|15856.16|15936.16|15856.16|15935.79|15855.79|9
1720889340000|2024-07-13 16:49:00|15936.26|15856.26|15934.53|15854.53|15936.26|15856.26|15934.53|15854.53|10
1720889350000|2024-07-13 16:49:10|15934.51|15854.51|15934.13|15854.13|15934.54|15854.54|15934.13|15854.13|8
1720889360000|2024-07-13 16:49:20|15934.2|15854.2|15934.74|15854.74|15934.74|15854.74|15933.94|15853.94|10
1720889370000|2024-07-13 16:49:30|15934.75|15854.75|15933.79|15853.79|15934.98|15854.98|15933.79|15853.79|10
1720889380000|2024-07-13 16:49:40|15933.73|15853.73|15933.29|15853.29|15933.73|15853.73|15933.04|15853.04|9
1720889390000|2024-07-13 16:49:50|15933.33|15853.33|15932.5|15852.5|15933.44|15853.44|15932.06|15852.06|10
1720889400000|2024-07-13 16:50:00|15932.52|15852.52|15933.84|15853.84|15933.84|15853.84|15932.52|15852.52|10
1720889410000|2024-07-13 16:50:10|15933.89|15853.89|15933.42|15853.42|15933.89|15853.89|15933.19|15853.19|10
1720889420000|2024-07-13 16:50:20|15933.4|15853.4|15932.76|15852.76|15933.61|15853.61|15932.76|15852.76|10
1720889430000|2024-07-13 16:50:30|15931.39|15851.39|15930.35|15850.35|15931.39|15851.39|15930.35|15850.35|10
1720889440000|2024-07-13 16:50:40|15930.58|15850.58|15929.93|15849.93|15930.58|15850.58|15929.88|15849.88|10
1720889450000|2024-07-13 16:50:50|15929.56|15849.56|15928.65|15848.65|15929.82|15849.82|15928.65|15848.65|10
1720889460000|2024-07-13 16:51:00|15928.64|15848.64|15927.12|15847.12|15928.64|15848.64|15927.12|15847.12|9
1720889470000|2024-07-13 16:51:10|15926.92|15846.92|15923.76|15843.76|15926.92|15846.92|15923.76|15843.76|10
1720889480000|2024-07-13 16:51:20|15923.72|15843.72|15922.39|15842.39|15923.72|15843.72|15922.39|15842.39|10
1720889490000|2024-07-13 16:51:30|15922.24|15842.24|15922.17|15842.17|15922.38|15842.38|15921.78|15841.78|10
1720889500000|2024-07-13 16:51:40|15922.36|15842.36|15922.12|15842.12|15922.5|15842.5|15922.12|15842.12|10
1720889510000|2024-07-13 16:51:50|15922.24|15842.24|15923.36|15843.36|15923.36|15843.36|15921.91|15841.91|10
1720889520000|2024-07-13 16:52:00|15923.4|15843.4|15922.22|15842.22|15923.74|15843.74|15922.22|15842.22|10
1720889530000|2024-07-13 16:52:10|15922.07|15842.07|15921.93|15841.93|15922.49|15842.49|15921.87|15841.87|9
1720889540000|2024-07-13 16:52:20|15921.91|15841.91|15921.61|15841.61|15922.05|15842.05|15921.61|15841.61|9
1720889550000|2024-07-13 16:52:30|15921.67|15841.67|15919.93|15839.93|15921.67|15841.67|15919.93|15839.93|10
1720889560000|2024-07-13 16:52:40|15919.91|15839.91|15920.82|15840.82|15920.82|15840.82|15919.91|15839.91|10
1720889570000|2024-07-13 16:52:50|15920.57|15840.57|15920.51|15840.51|15921.02|15841.02|15920.42|15840.42|9
1720889580000|2024-07-13 16:53:00|15920.71|15840.71|15920.99|15840.99|15920.99|15840.99|15920.57|15840.57|9
1720889590000|2024-07-13 16:53:10|15921.12|15841.12|15921.79|15841.79|15921.79|15841.79|15921.07|15841.07|10
1720889600000|2024-07-13 16:53:20|15921.88|15841.88|15922.4|15842.4|15922.76|15842.76|15921.88|15841.88|9
1720889610000|2024-07-13 16:53:30|15922.41|15842.41|15921.8|15841.8|15922.41|15842.41|15921.74|15841.74|10
1720889620000|2024-07-13 16:53:40|15921.7|15841.7|15921.56|15841.56|15921.7|15841.7|15921.51|15841.51|8
1720889630000|2024-07-13 16:53:50|15921.53|15841.53|15921.6|15841.6|15921.65|15841.65|15921.44|15841.44|10
1720889640000|2024-07-13 16:54:00|15921.77|15841.77|15920.73|15840.73|15921.82|15841.82|15920.73|15840.73|10
1720889650000|2024-07-13 16:54:10|15919.98|15839.98|15920.65|15840.65|15921.01|15841.01|15919.83|15839.83|10
1720889660000|2024-07-13 16:54:20|15920.55|15840.55|15920.53|15840.53|15920.55|15840.55|15920.43|15840.43|9
1720889670000|2024-07-13 16:54:30|15920.47|15840.47|15919.72|15839.72|15920.48|15840.48|15919.71|15839.71|10
1720889680000|2024-07-13 16:54:40|15919.6|15839.6|15919.65|15839.65|15919.66|15839.66|15919.6|15839.6|7
1720889690000|2024-07-13 16:54:50|15919.59|15839.59|15920.01|15840.01|15920.08|15840.08|15919.52|15839.52|10
1720889700000|2024-07-13 16:55:00|15919.93|15839.93|15917.5|15837.5|15920.76|15840.76|15917.5|15837.5|10
1720889710000|2024-07-13 16:55:10|15917.49|15837.49|15917|15837|15917.78|15837.78|15916.96|15836.96|10
1720889720000|2024-07-13 16:55:20|15916.85|15836.85|15915.01|15835.01|15916.85|15836.85|15915.01|15835.01|10
1720889730000|2024-07-13 16:55:30|15914.77|15834.77|15913.09|15833.09|15914.77|15834.77|15913.09|15833.09|10
1720889740000|2024-07-13 16:55:40|15913.13|15833.13|15911.93|15831.93|15913.23|15833.23|15911.93|15831.93|10
1720889750000|2024-07-13 16:55:50|15911.45|15831.45|15909.5|15829.5|15911.45|15831.45|15909.19|15829.19|10
1720889760000|2024-07-13 16:56:00|15908.84|15828.84|15907.82|15827.82|15908.84|15828.84|15907.74|15827.74|10
1720889770000|2024-07-13 16:56:10|15907.8|15827.8|15908.11|15828.11|15908.12|15828.12|15907.8|15827.8|9
1720889780000|2024-07-13 16:56:20|15907.49|15827.49|15906.92|15826.92|15907.49|15827.49|15906.48|15826.48|10
1720889790000|2024-07-13 16:56:30|15906.95|15826.95|15907.5|15827.5|15907.5|15827.5|15906.95|15826.95|10
1720889800000|2024-07-13 16:56:40|15907.37|15827.37|15909.54|15829.54|15909.54|15829.54|15907.37|15827.37|10
1720889810000|2024-07-13 16:56:50|15909.73|15829.73|15908.61|15828.61|15910.41|15830.41|15908.55|15828.55|10
1720889820000|2024-07-13 16:57:00|15908.59|15828.59|15908.62|15828.62|15908.62|15828.62|15908.31|15828.31|9
1720889830000|2024-07-13 16:57:10|15908.28|15828.28|15907.7|15827.7|15908.28|15828.28|15907.43|15827.43|10
1720889840000|2024-07-13 16:57:20|15907.9|15827.9|15908.16|15828.16|15908.39|15828.39|15907.88|15827.88|10
1720889850000|2024-07-13 16:57:30|15908.59|15828.59|15908.63|15828.63|15908.63|15828.63|15908.06|15828.06|9
1720889860000|2024-07-13 16:57:40|15908.95|15828.95|15910.45|15830.45|15910.45|15830.45|15908.95|15828.95|9
1720889870000|2024-07-13 16:57:50|15910.61|15830.61|15910.83|15830.83|15910.83|15830.83|15910.42|15830.42|7
1720889880000|2024-07-13 16:58:00|15910.85|15830.85|15910.77|15830.77|15910.9|15830.9|15910.31|15830.31|10
1720889890000|2024-07-13 16:58:10|15910.58|15830.58|15908.24|15828.24|15911.15|15831.15|15908.24|15828.24|10
1720889900000|2024-07-13 16:58:20|15908.08|15828.08|15908.6|15828.6|15908.65|15828.65|15907.95|15827.95|8
1720889910000|2024-07-13 16:58:30|15908.7|15828.7|15908.99|15828.99|15909.09|15829.09|15908.7|15828.7|9
1720889920000|2024-07-13 16:58:40|15909.01|15829.01|15908.88|15828.88|15909.1|15829.1|15908.83|15828.83|10
1720889930000|2024-07-13 16:58:50|15908.89|15828.89|15908.79|15828.79|15908.96|15828.96|15908.46|15828.46|10
1720889940000|2024-07-13 16:59:00|15908.8|15828.8|15910.15|15830.15|15910.15|15830.15|15908.77|15828.77|9
1720889950000|2024-07-13 16:59:10|15910.32|15830.32|15910.58|15830.58|15910.65|15830.65|15910.22|15830.22|10
1720889960000|2024-07-13 16:59:20|15910.53|15830.53|15910.83|15830.83|15910.94|15830.94|15910.53|15830.53|10
1720889970000|2024-07-13 16:59:30|15910.77|15830.77|15910.92|15830.92|15910.95|15830.95|15910.77|15830.77|8
1720889980000|2024-07-13 16:59:40|15910.64|15830.64|15909.47|15829.47|15910.64|15830.64|15909.29|15829.29|9
1720889990000|2024-07-13 16:59:50|15909.43|15829.43|15908.93|15828.93|15909.43|15829.43|15908.93|15828.93|10
1720890000000|2024-07-13 17:00:00|15908.92|15828.92|15910.35|15830.35|15910.37|15830.37|15908.71|15828.71|10
1720890010000|2024-07-13 17:00:10|15910.36|15830.36|15913.06|15833.06|15913.06|15833.06|15910.36|15830.36|10
1720890020000|2024-07-13 17:00:20|15913.25|15833.25|15914.56|15834.56|15914.56|15834.56|15913.25|15833.25|9
1720890030000|2024-07-13 17:00:30|15914.54|15834.54|15914.97|15834.97|15914.97|15834.97|15914.45|15834.45|10
1720890040000|2024-07-13 17:00:40|15915.35|15835.35|15915.27|15835.27|15915.59|15835.59|15915.27|15835.27|9
1720890050000|2024-07-13 17:00:50|15915.22|15835.22|15914.87|15834.87|15915.56|15835.56|15914.87|15834.87|10
1720890060000|2024-07-13 17:01:00|15914.74|15834.74|15915.26|15835.26|15915.26|15835.26|15914.58|15834.58|9
1720890070000|2024-07-13 17:01:10|15915.34|15835.34|15916.27|15836.27|15916.33|15836.33|15915.34|15835.34|8
1720890080000|2024-07-13 17:01:20|15916.21|15836.21|15918.75|15838.75|15918.86|15838.86|15916.19|15836.19|10
1720890090000|2024-07-13 17:01:30|15918.97|15838.97|15918.58|15838.58|15919.07|15839.07|15918.58|15838.58|9
1720890100000|2024-07-13 17:01:40|15918.17|15838.17|15916.34|15836.34|15918.17|15838.17|15916.34|15836.34|10
1720890110000|2024-07-13 17:01:50|15916.28|15836.28|15915.79|15835.79|15916.3|15836.3|15915.79|15835.79|8
1720890120000|2024-07-13 17:02:00|15915.76|15835.76|15915.06|15835.06|15915.76|15835.76|15915.03|15835.03|10
1720890130000|2024-07-13 17:02:10|15915.04|15835.04|15915.67|15835.67|15915.75|15835.75|15914.78|15834.78|10
1720890140000|2024-07-13 17:02:20|15916.41|15836.41|15917.19|15837.19|15917.19|15837.19|15916.18|15836.18|9
1720890150000|2024-07-13 17:02:30|15917.41|15837.41|15918.09|15838.09|15918.09|15838.09|15917.31|15837.31|10
1720890160000|2024-07-13 17:02:40|15918.15|15838.15|15918.32|15838.32|15918.42|15838.42|15918.15|15838.15|10
1720890170000|2024-07-13 17:02:50|15918.69|15838.69|15918.95|15838.95|15918.96|15838.96|15918.5|15838.5|9
1720890180000|2024-07-13 17:03:00|15918.91|15838.91|15918.75|15838.75|15919.12|15839.12|15918.68|15838.68|10
1720890190000|2024-07-13 17:03:10|15918.37|15838.37|15919.52|15839.52|15919.86|15839.86|15918.37|15838.37|10
1720890200000|2024-07-13 17:03:20|15919.3|15839.3|15919.02|15839.02|15919.39|15839.39|15919.02|15839.02|10
1720890210000|2024-07-13 17:03:30|15919.04|15839.04|15919.43|15839.43|15919.43|15839.43|15919.04|15839.04|9
1720890220000|2024-07-13 17:03:40|15919.24|15839.24|15920.03|15840.03|15920.04|15840.04|15919.24|15839.24|10
1720890230000|2024-07-13 17:03:50|15920.02|15840.02|15921.51|15841.51|15921.51|15841.51|15920.02|15840.02|10
1720890240000|2024-07-13 17:04:00|15921.6|15841.6|15921.06|15841.06|15921.69|15841.69|15921|15841|10
1720890250000|2024-07-13 17:04:10|15921.1|15841.1|15921.42|15841.42|15921.44|15841.44|15921.1|15841.1|10
1720890260000|2024-07-13 17:04:20|15921.43|15841.43|15920.78|15840.78|15921.44|15841.44|15920.67|15840.67|9
1720890270000|2024-07-13 17:04:30|15920.77|15840.77|15920.73|15840.73|15920.82|15840.82|15920.31|15840.31|10
1720890280000|2024-07-13 17:04:40|15920.92|15840.92|15923|15843|15923.04|15843.04|15920.92|15840.92|9
1720890290000|2024-07-13 17:04:50|15923.07|15843.07|15921.89|15841.89|15923.07|15843.07|15921.89|15841.89|9
1720890300000|2024-07-13 17:05:00|15921.65|15841.65|15920.34|15840.34|15921.65|15841.65|15920.3|15840.3|9
1720890310000|2024-07-13 17:05:10|15920.06|15840.06|15918.35|15838.35|15920.06|15840.06|15918.35|15838.35|10
1720890320000|2024-07-13 17:05:20|15917.96|15837.96|15919.44|15839.44|15919.44|15839.44|15917.53|15837.53|9
1720890330000|2024-07-13 17:05:30|15919.49|15839.49|15921.18|15841.18|15921.36|15841.36|15919.48|15839.48|10
1720890340000|2024-07-13 17:05:40|15921.27|15841.27|15921.74|15841.74|15921.98|15841.98|15921.06|15841.06|10
1720890350000|2024-07-13 17:05:50|15921.84|15841.84|15922.42|15842.42|15922.56|15842.56|15921.7|15841.7|10
1720890360000|2024-07-13 17:06:00|15922.37|15842.37|15921.28|15841.28|15922.37|15842.37|15921.28|15841.28|10
1720890370000|2024-07-13 17:06:10|15921.23|15841.23|15920.71|15840.71|15921.43|15841.43|15920.69|15840.69|10
1720890380000|2024-07-13 17:06:20|15920.7|15840.7|15920.43|15840.43|15920.89|15840.89|15920.43|15840.43|10
1720890390000|2024-07-13 17:06:30|15920.42|15840.42|15921.13|15841.13|15921.26|15841.26|15920.41|15840.41|9
1720890400000|2024-07-13 17:06:40|15921.14|15841.14|15921.91|15841.91|15921.91|15841.91|15921.14|15841.14|10
1720890410000|2024-07-13 17:06:50|15921.99|15841.99|15920.15|15840.15|15922.16|15842.16|15920.15|15840.15|10
1720890420000|2024-07-13 17:07:00|15920.12|15840.12|15920.37|15840.37|15920.5|15840.5|15920.02|15840.02|10
1720890430000|2024-07-13 17:07:10|15920.4|15840.4|15921.03|15841.03|15921.03|15841.03|15920.36|15840.36|9
1720890440000|2024-07-13 17:07:20|15920.81|15840.81|15920.2|15840.2|15920.81|15840.81|15920.15|15840.15|10
1720890450000|2024-07-13 17:07:30|15919.96|15839.96|15919.87|15839.87|15920.06|15840.06|15919.68|15839.68|9
1720890460000|2024-07-13 17:07:40|15919.75|15839.75|15918.89|15838.89|15919.75|15839.75|15918.76|15838.76|9
1720890470000|2024-07-13 17:07:50|15918.77|15838.77|15919.58|15839.58|15919.58|15839.58|15918.58|15838.58|10
1720890480000|2024-07-13 17:08:00|15919.61|15839.61|15919.46|15839.46|15919.61|15839.61|15919.22|15839.22|9
1720890490000|2024-07-13 17:08:10|15919.51|15839.51|15919.44|15839.44|15919.51|15839.51|15919.37|15839.37|8
1720890500000|2024-07-13 17:08:20|15919.4|15839.4|15919.34|15839.34|15919.48|15839.48|15919.27|15839.27|9
1720890510000|2024-07-13 17:08:30|15919.47|15839.47|15919.31|15839.31|15919.66|15839.66|15919.31|15839.31|10
1720890520000|2024-07-13 17:08:40|15919.26|15839.26|15917.98|15837.98|15919.26|15839.26|15917.96|15837.96|10
1720890530000|2024-07-13 17:08:50|15918.01|15838.01|15917.88|15837.88|15918.08|15838.08|15917.37|15837.37|10
1720890540000|2024-07-13 17:09:00|15917.89|15837.89|15917.07|15837.07|15917.93|15837.93|15917.05|15837.05|10
1720890550000|2024-07-13 17:09:10|15917.22|15837.22|15917.08|15837.08|15917.49|15837.49|15916.86|15836.86|9
1720890560000|2024-07-13 17:09:20|15917.21|15837.21|15917.75|15837.75|15917.75|15837.75|15917.21|15837.21|9
1720890570000|2024-07-13 17:09:30|15917.77|15837.77|15917.75|15837.75|15918.23|15838.23|15917.75|15837.75|8
1720890580000|2024-07-13 17:09:40|15917.2|15837.2|15916.86|15836.86|15917.2|15837.2|15916.67|15836.67|10
1720890590000|2024-07-13 17:09:50|15916.92|15836.92|15917.59|15837.59|15917.59|15837.59|15916.92|15836.92|10
1720890600000|2024-07-13 17:10:00|15917.61|15837.61|15918.71|15838.71|15918.76|15838.76|15917.54|15837.54|10
1720890610000|2024-07-13 17:10:10|15918.67|15838.67|15918.63|15838.63|15918.67|15838.67|15918.22|15838.22|10
1720890620000|2024-07-13 17:10:20|15918.7|15838.7|15919.15|15839.15|15919.15|15839.15|15918.7|15838.7|10
1720890630000|2024-07-13 17:10:30|15919.2|15839.2|15920.17|15840.17|15920.17|15840.17|15919.15|15839.15|10
1720890640000|2024-07-13 17:10:40|15920.25|15840.25|15920.75|15840.75|15920.85|15840.85|15920.15|15840.15|9
1720890650000|2024-07-13 17:10:50|15920.95|15840.95|15920.45|15840.45|15921|15841|15920.45|15840.45|10
1720890660000|2024-07-13 17:11:00|15920.47|15840.47|15920.03|15840.03|15920.56|15840.56|15919.81|15839.81|10
1720890670000|2024-07-13 17:11:10|15920.46|15840.46|15920.58|15840.58|15920.58|15840.58|15920.14|15840.14|10
1720890680000|2024-07-13 17:11:20|15920.6|15840.6|15921.16|15841.16|15921.57|15841.57|15920.53|15840.53|9
1720890690000|2024-07-13 17:11:30|15921.2|15841.2|15921.34|15841.34|15921.37|15841.37|15920.87|15840.87|10
1720890700000|2024-07-13 17:11:40|15921.24|15841.24|15920|15840|15921.24|15841.24|15920|15840|10
1720890710000|2024-07-13 17:11:50|15919.81|15839.81|15919.59|15839.59|15920|15840|15919.46|15839.46|9
1720890720000|2024-07-13 17:12:00|15919.31|15839.31|15918.42|15838.42|15919.31|15839.31|15918.22|15838.22|10
1720890730000|2024-07-13 17:12:10|15918.44|15838.44|15918.51|15838.51|15918.95|15838.95|15918.44|15838.44|9
1720890740000|2024-07-13 17:12:20|15918.6|15838.6|15918.88|15838.88|15918.93|15838.93|15918.6|15838.6|9
1720890750000|2024-07-13 17:12:30|15918.87|15838.87|15918.04|15838.04|15919.16|15839.16|15917.9|15837.9|10
1720890760000|2024-07-13 17:12:40|15918.02|15838.02|15917.55|15837.55|15918.09|15838.09|15917.49|15837.49|10
1720890770000|2024-07-13 17:12:50|15917.4|15837.4|15916.27|15836.27|15917.44|15837.44|15916.27|15836.27|10
1720890780000|2024-07-13 17:13:00|15915.9|15835.9|15914.92|15834.92|15916.06|15836.06|15914.92|15834.92|10
1720890790000|2024-07-13 17:13:10|15914.9|15834.9|15914.18|15834.18|15914.9|15834.9|15914.12|15834.12|10
1720890800000|2024-07-13 17:13:20|15914.1|15834.1|15912.89|15832.89|15914.1|15834.1|15912.89|15832.89|10
1720890810000|2024-07-13 17:13:30|15912.5|15832.5|15912.48|15832.48|15912.81|15832.81|15912.48|15832.48|10
1720890820000|2024-07-13 17:13:40|15912.6|15832.6|15912.58|15832.58|15912.85|15832.85|15912.57|15832.57|9
1720890830000|2024-07-13 17:13:50|15912.65|15832.65|15912.73|15832.73|15912.78|15832.78|15912.65|15832.65|9
1720890840000|2024-07-13 17:14:00|15912.72|15832.72|15913.83|15833.83|15913.83|15833.83|15912.67|15832.67|10
1720890850000|2024-07-13 17:14:10|15913.88|15833.88|15913.9|15833.9|15913.9|15833.9|15913.63|15833.63|9
1720890860000|2024-07-13 17:14:20|15913.83|15833.83|15913.77|15833.77|15913.83|15833.83|15913.71|15833.71|8
1720890870000|2024-07-13 17:14:30|15913.81|15833.81|15913.81|15833.81|15913.93|15833.93|15913.77|15833.77|10
1720890880000|2024-07-13 17:14:40|15913.83|15833.83|15912.27|15832.27|15913.86|15833.86|15912.27|15832.27|10
1720890890000|2024-07-13 17:14:50|15912.15|15832.15|15913.25|15833.25|15913.25|15833.25|15911.85|15831.85|10
1720890900000|2024-07-13 17:15:00|15913.6|15833.6|15913.76|15833.76|15913.8|15833.8|15913.6|15833.6|9
1720890910000|2024-07-13 17:15:10|15913.78|15833.78|15913.31|15833.31|15913.78|15833.78|15912.96|15832.96|7
1720890920000|2024-07-13 17:15:20|15913.33|15833.33|15913.73|15833.73|15913.82|15833.82|15913.33|15833.33|9
1720890930000|2024-07-13 17:15:30|15913.74|15833.74|15913.98|15833.98|15914.08|15834.08|15913.74|15833.74|10
1720890940000|2024-07-13 17:15:40|15913.91|15833.91|15911.75|15831.75|15913.91|15833.91|15911.75|15831.75|9
1720890950000|2024-07-13 17:15:50|15910.3|15830.3|15909.71|15829.71|15910.3|15830.3|15909.37|15829.37|9
1720890960000|2024-07-13 17:16:00|15909.61|15829.61|15908.85|15828.85|15909.7|15829.7|15908.66|15828.66|8
1720890970000|2024-07-13 17:16:10|15909.07|15829.07|15907.68|15827.68|15909.29|15829.29|15907.68|15827.68|10
1720890980000|2024-07-13 17:16:20|15907.87|15827.87|15908.22|15828.22|15908.29|15828.29|15907.85|15827.85|10
1720890990000|2024-07-13 17:16:30|15908.48|15828.48|15908.86|15828.86|15908.9|15828.9|15908.3|15828.3|10
1720891000000|2024-07-13 17:16:40|15908.98|15828.98|15909.78|15829.78|15909.78|15829.78|15908.98|15828.98|9
1720891010000|2024-07-13 17:16:50|15909.94|15829.94|15910.63|15830.63|15910.66|15830.66|15909.94|15829.94|10
1720891020000|2024-07-13 17:17:00|15910.59|15830.59|15911.98|15831.98|15911.98|15831.98|15910.32|15830.32|10
1720891030000|2024-07-13 17:17:10|15912|15832|15911.92|15831.92|15912.11|15832.11|15911.82|15831.82|10
1720891040000|2024-07-13 17:17:20|15911.94|15831.94|15912.05|15832.05|15912.14|15832.14|15911.86|15831.86|9
1720891050000|2024-07-13 17:17:30|15912.15|15832.15|15912.4|15832.4|15912.4|15832.4|15911.93|15831.93|9
1720891060000|2024-07-13 17:17:40|15912.18|15832.18|15912.49|15832.49|15912.49|15832.49|15912.18|15832.18|10
1720891070000|2024-07-13 17:17:50|15912.8|15832.8|15913.06|15833.06|15913.24|15833.24|15912.8|15832.8|9
1720891080000|2024-07-13 17:18:00|15913.05|15833.05|15912.61|15832.61|15913.05|15833.05|15912.36|15832.36|10
1720891090000|2024-07-13 17:18:10|15912.56|15832.56|15912.39|15832.39|15912.61|15832.61|15912.25|15832.25|10
1720891100000|2024-07-13 17:18:20|15912.12|15832.12|15912.01|15832.01|15912.21|15832.21|15911.99|15831.99|10
1720891110000|2024-07-13 17:18:30|15912.02|15832.02|15911.97|15831.97|15912.03|15832.03|15911.83|15831.83|9
1720891120000|2024-07-13 17:18:40|15911.98|15831.98|15911.98|15831.98|15911.98|15831.98|15911.84|15831.84|9
1720891130000|2024-07-13 17:18:50|15911.87|15831.87|15911.92|15831.92|15912.41|15832.41|15911.84|15831.84|9
1720891140000|2024-07-13 17:19:00|15912.04|15832.04|15911.49|15831.49|15912.04|15832.04|15911.49|15831.49|10
1720891150000|2024-07-13 17:19:10|15911.75|15831.75|15911.21|15831.21|15911.81|15831.81|15911.16|15831.16|10
1720891160000|2024-07-13 17:19:20|15911.2|15831.2|15910.77|15830.77|15911.48|15831.48|15910.77|15830.77|9
1720891170000|2024-07-13 17:19:30|15910.63|15830.63|15910.69|15830.69|15910.75|15830.75|15910.43|15830.43|9
1720891180000|2024-07-13 17:19:40|15910.5|15830.5|15911.91|15831.91|15912.02|15832.02|15910.36|15830.36|9
1720891190000|2024-07-13 17:19:50|15912.17|15832.17|15913.51|15833.51|15913.51|15833.51|15912.17|15832.17|10
1720891200000|2024-07-13 17:20:00|15913.67|15833.67|15914.4|15834.4|15914.4|15834.4|15913.67|15833.67|7
1720891210000|2024-07-13 17:20:10|15914.61|15834.61|15914.6|15834.6|15915.3|15835.3|15914.6|15834.6|8
1720891220000|2024-07-13 17:20:20|15914.07|15834.07|15914.98|15834.98|15914.98|15834.98|15913.62|15833.62|10
1720891230000|2024-07-13 17:20:30|15915.06|15835.06|15915.45|15835.45|15915.48|15835.48|15915.06|15835.06|10
1720891240000|2024-07-13 17:20:40|15915.66|15835.66|15917.39|15837.39|15917.6|15837.6|15915.66|15835.66|10
1720891250000|2024-07-13 17:20:50|15917.47|15837.47|15917.72|15837.72|15918.1|15838.1|15917.47|15837.47|10
1720891260000|2024-07-13 17:21:00|15917.65|15837.65|15917.63|15837.63|15917.78|15837.78|15917.54|15837.54|10
1720891270000|2024-07-13 17:21:10|15917.64|15837.64|15917.98|15837.98|15918.11|15838.11|15917.63|15837.63|8
1720891280000|2024-07-13 17:21:20|15917.54|15837.54|15918|15838|15918.69|15838.69|15917.48|15837.48|10
1720891290000|2024-07-13 17:21:30|15918.02|15838.02|15918.16|15838.16|15918.21|15838.21|15917.66|15837.66|8
1720891300000|2024-07-13 17:21:40|15918.2|15838.2|15917.42|15837.42|15918.2|15838.2|15917.12|15837.12|10
1720891310000|2024-07-13 17:21:50|15917.49|15837.49|15917.16|15837.16|15917.49|15837.49|15917.06|15837.06|9
1720891320000|2024-07-13 17:22:00|15917.08|15837.08|15916.2|15836.2|15917.08|15837.08|15916.2|15836.2|10
1720891330000|2024-07-13 17:22:10|15916.06|15836.06|15915.92|15835.92|15916.06|15836.06|15915.67|15835.67|10
1720891340000|2024-07-13 17:22:20|15917.31|15837.31|15917.85|15837.85|15918.08|15838.08|15917.31|15837.31|10
1720891350000|2024-07-13 17:22:30|15918.13|15838.13|15918.28|15838.28|15918.34|15838.34|15918.13|15838.13|10
1720891360000|2024-07-13 17:22:40|15918.23|15838.23|15918.12|15838.12|15918.24|15838.24|15917.89|15837.89|9
1720891370000|2024-07-13 17:22:50|15918.15|15838.15|15917.56|15837.56|15918.15|15838.15|15917.55|15837.55|8
1720891380000|2024-07-13 17:23:00|15917.54|15837.54|15916.64|15836.64|15917.54|15837.54|15916.64|15836.64|9
1720891390000|2024-07-13 17:23:10|15916.58|15836.58|15916.74|15836.74|15916.75|15836.75|15916.39|15836.39|9
1720891400000|2024-07-13 17:23:20|15916.44|15836.44|15914.94|15834.94|15916.44|15836.44|15914.94|15834.94|10
1720891410000|2024-07-13 17:23:30|15914.89|15834.89|15914.89|15834.89|15914.89|15834.89|15914.82|15834.82|7
1720891420000|2024-07-13 17:23:40|15914.82|15834.82|15915|15835|15915.07|15835.07|15914.82|15834.82|8
1720891430000|2024-07-13 17:23:50|15914.99|15834.99|15914.92|15834.92|15915.15|15835.15|15914.92|15834.92|8
1720891440000|2024-07-13 17:24:00|15915.08|15835.08|15915.52|15835.52|15915.65|15835.65|15915.08|15835.08|10
1720891450000|2024-07-13 17:24:10|15915.62|15835.62|15915.83|15835.83|15915.83|15835.83|15915.62|15835.62|9
1720891460000|2024-07-13 17:24:20|15915.6|15835.6|15915.47|15835.47|15915.6|15835.6|15915.4|15835.4|10
1720891470000|2024-07-13 17:24:30|15915.43|15835.43|15916.68|15836.68|15916.68|15836.68|15915.38|15835.38|9
1720891480000|2024-07-13 17:24:40|15916.8|15836.8|15917.17|15837.17|15917.33|15837.33|15916.8|15836.8|10
1720891490000|2024-07-13 17:24:50|15917.34|15837.34|15916.78|15836.78|15917.34|15837.34|15916.78|15836.78|10
1720891500000|2024-07-13 17:25:00|15916.87|15836.87|15914.76|15834.76|15916.87|15836.87|15914.76|15834.76|9
1720891510000|2024-07-13 17:25:10|15914.53|15834.53|15913.41|15833.41|15914.55|15834.55|15913.22|15833.22|10
1720891520000|2024-07-13 17:25:20|15913.25|15833.25|15912.57|15832.57|15913.25|15833.25|15912.1|15832.1|9
1720891530000|2024-07-13 17:25:30|15912.44|15832.44|15910.81|15830.81|15912.44|15832.44|15910.81|15830.81|9
1720891540000|2024-07-13 17:25:40|15910.92|15830.92|15910.45|15830.45|15910.92|15830.92|15910.43|15830.43|10
1720891550000|2024-07-13 17:25:50|15910.53|15830.53|15909.26|15829.26|15910.92|15830.92|15909.24|15829.24|10
1720891560000|2024-07-13 17:26:00|15909.27|15829.27|15910.52|15830.52|15910.81|15830.81|15909.27|15829.27|10
1720891570000|2024-07-13 17:26:10|15910.27|15830.27|15910.88|15830.88|15911.05|15831.05|15910.27|15830.27|9
1720891580000|2024-07-13 17:26:20|15911.05|15831.05|15913.19|15833.19|15913.19|15833.19|15911.05|15831.05|9
1720891590000|2024-07-13 17:26:30|15913.16|15833.16|15913.95|15833.95|15913.95|15833.95|15913.16|15833.16|9
1720891600000|2024-07-13 17:26:40|15914.03|15834.03|15913.99|15833.99|15914.04|15834.04|15913.83|15833.83|8
1720891610000|2024-07-13 17:26:50|15913.98|15833.98|15913.5|15833.5|15913.99|15833.99|15913.5|15833.5|7
1720891620000|2024-07-13 17:27:00|15913.47|15833.47|15913.45|15833.45|15913.56|15833.56|15913.43|15833.43|10
1720891630000|2024-07-13 17:27:10|15913.41|15833.41|15912.79|15832.79|15913.9|15833.9|15912.79|15832.79|9
1720891640000|2024-07-13 17:27:20|15912.83|15832.83|15911.44|15831.44|15912.83|15832.83|15911.37|15831.37|10
1720891650000|2024-07-13 17:27:30|15911.42|15831.42|15911.79|15831.79|15911.79|15831.79|15911.36|15831.36|10
1720891660000|2024-07-13 17:27:40|15912|15832|15912.01|15832.01|15912.32|15832.32|15912|15832|10
1720891670000|2024-07-13 17:27:50|15912.05|15832.05|15911.42|15831.42|15912.15|15832.15|15911.36|15831.36|10
1720891680000|2024-07-13 17:28:00|15911.45|15831.45|15910.06|15830.06|15911.45|15831.45|15910.06|15830.06|10
1720891690000|2024-07-13 17:28:10|15909.94|15829.94|15906.81|15826.81|15909.94|15829.94|15906.81|15826.81|9
1720891700000|2024-07-13 17:28:20|15906.6|15826.6|15907.11|15827.11|15907.11|15827.11|15906.38|15826.38|10
1720891710000|2024-07-13 17:28:30|15907.1|15827.1|15906.89|15826.89|15907.1|15827.1|15906.72|15826.72|9
1720891720000|2024-07-13 17:28:40|15906.9|15826.9|15906.64|15826.64|15906.9|15826.9|15906.26|15826.26|10
1720891730000|2024-07-13 17:28:50|15906.59|15826.59|15907.33|15827.33|15907.33|15827.33|15906.59|15826.59|9
1720891740000|2024-07-13 17:29:00|15907.55|15827.55|15905.62|15825.62|15907.61|15827.61|15905.62|15825.62|10
1720891750000|2024-07-13 17:29:10|15905.64|15825.64|15905.66|15825.66|15905.92|15825.92|15905.63|15825.63|10
1720891760000|2024-07-13 17:29:20|15905.74|15825.74|15906.59|15826.59|15906.59|15826.59|15905.6|15825.6|10
1720891770000|2024-07-13 17:29:30|15906.2|15826.2|15906.73|15826.73|15906.74|15826.74|15906.2|15826.2|10
1720891780000|2024-07-13 17:29:40|15906.78|15826.78|15906.75|15826.75|15907.02|15827.02|15906.74|15826.74|8
1720891790000|2024-07-13 17:29:50|15906.71|15826.71|15906.59|15826.59|15906.71|15826.71|15906.56|15826.56|9
1720891800000|2024-07-13 17:30:00|15906.58|15826.58|15906.38|15826.38|15906.77|15826.77|15906.37|15826.37|8
1720891810000|2024-07-13 17:30:10|15906.43|15826.43|15906.64|15826.64|15906.64|15826.64|15906.43|15826.43|8
1720891820000|2024-07-13 17:30:20|15906.77|15826.77|15906.88|15826.88|15907.26|15827.26|15906.65|15826.65|9
1720891830000|2024-07-13 17:30:30|15906.78|15826.78|15908.17|15828.17|15908.17|15828.17|15906.68|15826.68|10
1720891840000|2024-07-13 17:30:40|15908.06|15828.06|15907|15827|15908.06|15828.06|15906.99|15826.99|9
1720891850000|2024-07-13 17:30:50|15906.92|15826.92|15905.72|15825.72|15906.92|15826.92|15905.39|15825.39|10
1720891860000|2024-07-13 17:31:00|15905.71|15825.71|15905.34|15825.34|15906.07|15826.07|15905.34|15825.34|10
1720891870000|2024-07-13 17:31:10|15905.52|15825.52|15905.31|15825.31|15905.64|15825.64|15905.31|15825.31|7
1720891880000|2024-07-13 17:31:20|15905.24|15825.24|15905.26|15825.26|15905.83|15825.83|15904.95|15824.95|9
1720891890000|2024-07-13 17:31:30|15905.22|15825.22|15905.8|15825.8|15905.8|15825.8|15905.22|15825.22|8
1720891900000|2024-07-13 17:31:40|15905.81|15825.81|15906.65|15826.65|15906.97|15826.97|15905.81|15825.81|9
1720891910000|2024-07-13 17:31:50|15906.63|15826.63|15907.12|15827.12|15907.21|15827.21|15906.63|15826.63|8
1720891920000|2024-07-13 17:32:00|15906.83|15826.83|15904.32|15824.32|15906.83|15826.83|15904.32|15824.32|9
1720891930000|2024-07-13 17:32:10|15904.33|15824.33|15907.59|15827.59|15907.59|15827.59|15904.33|15824.33|9
1720891940000|2024-07-13 17:32:20|15907.54|15827.54|15907.83|15827.83|15907.97|15827.97|15907.54|15827.54|10
1720891950000|2024-07-13 17:32:30|15907.74|15827.74|15907.9|15827.9|15907.97|15827.97|15907.7|15827.7|10
1720891960000|2024-07-13 17:32:40|15907.84|15827.84|15907.88|15827.88|15907.89|15827.89|15907.74|15827.74|8
1720891970000|2024-07-13 17:32:50|15908.05|15828.05|15908.43|15828.43|15908.43|15828.43|15908.05|15828.05|9
1720891980000|2024-07-13 17:33:00|15908.44|15828.44|15908.76|15828.76|15908.76|15828.76|15908.41|15828.41|9
1720891990000|2024-07-13 17:33:10|15908.94|15828.94|15909.33|15829.33|15909.33|15829.33|15908.44|15828.44|10
1720892000000|2024-07-13 17:33:20|15909.41|15829.41|15911.36|15831.36|15911.36|15831.36|15909.41|15829.41|10
1720892010000|2024-07-13 17:33:30|15911.16|15831.16|15911.95|15831.95|15911.95|15831.95|15911.16|15831.16|10
1720892020000|2024-07-13 17:33:40|15911.96|15831.96|15915.02|15835.02|15915.02|15835.02|15911.96|15831.96|10
1720892030000|2024-07-13 17:33:50|15915.05|15835.05|15916.64|15836.64|15916.64|15836.64|15915.05|15835.05|9
1720892040000|2024-07-13 17:34:00|15916.72|15836.72|15917.5|15837.5|15917.55|15837.55|15915.03|15835.03|10
1720892050000|2024-07-13 17:34:10|15917.51|15837.51|15919.31|15839.31|15919.31|15839.31|15917.24|15837.24|10
1720892060000|2024-07-13 17:34:20|15919.29|15839.29|15919.79|15839.79|15919.79|15839.79|15918.91|15838.91|9
1720892070000|2024-07-13 17:34:30|15919.96|15839.96|15920.48|15840.48|15920.48|15840.48|15919.96|15839.96|9
1720892080000|2024-07-13 17:34:40|15920.79|15840.79|15921.68|15841.68|15921.68|15841.68|15920.79|15840.79|9
1720892090000|2024-07-13 17:34:50|15921.64|15841.64|15922.43|15842.43|15922.43|15842.43|15921.56|15841.56|10
1720892100000|2024-07-13 17:35:00|15922.35|15842.35|15921.88|15841.88|15922.46|15842.46|15921.88|15841.88|10
1720892110000|2024-07-13 17:35:10|15921.44|15841.44|15921.77|15841.77|15922.04|15842.04|15921.41|15841.41|10
1720892120000|2024-07-13 17:35:20|15921.58|15841.58|15922.07|15842.07|15922.07|15842.07|15921.48|15841.48|9
1720892130000|2024-07-13 17:35:30|15922.05|15842.05|15923.63|15843.63|15923.63|15843.63|15922.05|15842.05|10
1720892140000|2024-07-13 17:35:40|15923.62|15843.62|15924.36|15844.36|15924.36|15844.36|15923.61|15843.61|9
1720892150000|2024-07-13 17:35:50|15924.38|15844.38|15923.94|15843.94|15924.58|15844.58|15923.82|15843.82|9
1720892160000|2024-07-13 17:36:00|15923.79|15843.79|15922.2|15842.2|15923.79|15843.79|15922.2|15842.2|10
1720892170000|2024-07-13 17:36:10|15922.16|15842.16|15921.5|15841.5|15922.17|15842.17|15920.9|15840.9|10
1720892180000|2024-07-13 17:36:20|15921.18|15841.18|15919.58|15839.58|15921.18|15841.18|15919.23|15839.23|10
1720892190000|2024-07-13 17:36:30|15919.32|15839.32|15920.2|15840.2|15920.21|15840.21|15919.32|15839.32|10
1720892200000|2024-07-13 17:36:40|15920.11|15840.11|15921.7|15841.7|15921.7|15841.7|15919.95|15839.95|10
1720892210000|2024-07-13 17:36:50|15921.68|15841.68|15921.8|15841.8|15921.99|15841.99|15921.68|15841.68|10
1720892220000|2024-07-13 17:37:00|15921.77|15841.77|15921.41|15841.41|15921.77|15841.77|15921.01|15841.01|10
1720892230000|2024-07-13 17:37:10|15921.82|15841.82|15924.68|15844.68|15924.68|15844.68|15921.82|15841.82|10
1720892240000|2024-07-13 17:37:20|15924.89|15844.89|15925.21|15845.21|15925.45|15845.45|15924.89|15844.89|9
1720892250000|2024-07-13 17:37:30|15925.23|15845.23|15927.61|15847.61|15927.61|15847.61|15925.22|15845.22|10
1720892260000|2024-07-13 17:37:40|15928.4|15848.4|15928.54|15848.54|15929.18|15849.18|15928.4|15848.4|10
1720892270000|2024-07-13 17:37:50|15928.72|15848.72|15928.54|15848.54|15928.72|15848.72|15928.21|15848.21|10
1720892280000|2024-07-13 17:38:00|15928.34|15848.34|15926.88|15846.88|15928.43|15848.43|15926.88|15846.88|10
1720892290000|2024-07-13 17:38:10|15926.76|15846.76|15927.56|15847.56|15927.62|15847.62|15926.26|15846.26|10
1720892300000|2024-07-13 17:38:20|15927.74|15847.74|15928.55|15848.55|15928.55|15848.55|15927.74|15847.74|10
1720892310000|2024-07-13 17:38:30|15928.56|15848.56|15928.53|15848.53|15928.68|15848.68|15928.23|15848.23|10
1720892320000|2024-07-13 17:38:40|15928.6|15848.6|15928.5|15848.5|15929.34|15849.34|15928.5|15848.5|10
1720892330000|2024-07-13 17:38:50|15928.47|15848.47|15929.2|15849.2|15929.2|15849.2|15928.3|15848.3|10
1720892340000|2024-07-13 17:39:00|15928.88|15848.88|15929.22|15849.22|15929.52|15849.52|15928.88|15848.88|10
1720892350000|2024-07-13 17:39:10|15929.21|15849.21|15928.87|15848.87|15929.24|15849.24|15928.87|15848.87|10
1720892360000|2024-07-13 17:39:20|15928.78|15848.78|15928.5|15848.5|15928.95|15848.95|15928.46|15848.46|10
1720892370000|2024-07-13 17:39:30|15927.59|15847.59|15926.82|15846.82|15927.59|15847.59|15926.77|15846.77|10
1720892380000|2024-07-13 17:39:40|15926.84|15846.84|15928.2|15848.2|15928.2|15848.2|15926.84|15846.84|10
1720892390000|2024-07-13 17:39:50|15928.25|15848.25|15930.74|15850.74|15930.77|15850.77|15928.25|15848.25|10
1720892400000|2024-07-13 17:40:00|15930.79|15850.79|15930.77|15850.77|15931.01|15851.01|15930.48|15850.48|10
1720892410000|2024-07-13 17:40:10|15930.99|15850.99|15929.52|15849.52|15930.99|15850.99|15929.51|15849.51|10
1720892420000|2024-07-13 17:40:20|15929.49|15849.49|15930.61|15850.61|15930.61|15850.61|15929.42|15849.42|10
1720892430000|2024-07-13 17:40:30|15930.21|15850.21|15929.37|15849.37|15930.21|15850.21|15929.37|15849.37|9
1720892440000|2024-07-13 17:40:40|15929.52|15849.52|15929.64|15849.64|15929.64|15849.64|15929.49|15849.49|7
1720892450000|2024-07-13 17:40:50|15930.56|15850.56|15931.31|15851.31|15931.31|15851.31|15930.56|15850.56|10
1720892460000|2024-07-13 17:41:00|15931.49|15851.49|15932|15852|15932.02|15852.02|15931.49|15851.49|10
1720892470000|2024-07-13 17:41:10|15931.14|15851.14|15929.81|15849.81|15931.14|15851.14|15929.79|15849.79|9
1720892480000|2024-07-13 17:41:20|15929.96|15849.96|15932.2|15852.2|15932.2|15852.2|15929.96|15849.96|10
1720892490000|2024-07-13 17:41:30|15932.3|15852.3|15932.81|15852.81|15932.83|15852.83|15932.3|15852.3|10
1720892500000|2024-07-13 17:41:40|15932.9|15852.9|15932.9|15852.9|15933.48|15853.48|15932.87|15852.87|10
1720892510000|2024-07-13 17:41:50|15932.93|15852.93|15931.87|15851.87|15932.94|15852.94|15931.87|15851.87|9
1720892520000|2024-07-13 17:42:00|15931.31|15851.31|15930.22|15850.22|15931.34|15851.34|15930.22|15850.22|10
1720892530000|2024-07-13 17:42:10|15930.16|15850.16|15930.94|15850.94|15930.94|15850.94|15929.87|15849.87|9
1720892540000|2024-07-13 17:42:20|15931.34|15851.34|15931.78|15851.78|15931.93|15851.93|15931.34|15851.34|10
1720892550000|2024-07-13 17:42:30|15931.85|15851.85|15931.79|15851.79|15931.92|15851.92|15931.77|15851.77|7
1720892560000|2024-07-13 17:42:40|15931.74|15851.74|15931.5|15851.5|15931.74|15851.74|15931.35|15851.35|9
1720892570000|2024-07-13 17:42:50|15931.37|15851.37|15930.56|15850.56|15931.37|15851.37|15930.56|15850.56|9
1720892580000|2024-07-13 17:43:00|15930.61|15850.61|15930.47|15850.47|15930.61|15850.61|15929.35|15849.35|10
1720892590000|2024-07-13 17:43:10|15930.63|15850.63|15931.45|15851.45|15931.72|15851.72|15930.63|15850.63|10
1720892600000|2024-07-13 17:43:20|15931.49|15851.49|15931.36|15851.36|15931.67|15851.67|15931.36|15851.36|7
1720892610000|2024-07-13 17:43:30|15931.59|15851.59|15932.63|15852.63|15932.71|15852.71|15931.59|15851.59|9
1720892620000|2024-07-13 17:43:40|15932.59|15852.59|15932.59|15852.59|15932.77|15852.77|15932.57|15852.57|9
1720892630000|2024-07-13 17:43:50|15932.07|15852.07|15931.68|15851.68|15932.07|15852.07|15931.43|15851.43|8
1720892640000|2024-07-13 17:44:00|15931.71|15851.71|15931.74|15851.74|15931.96|15851.96|15931.71|15851.71|8
1720892650000|2024-07-13 17:44:10|15931.72|15851.72|15932.52|15852.52|15932.54|15852.54|15931.72|15851.72|9
1720892660000|2024-07-13 17:44:20|15932.48|15852.48|15933.08|15853.08|15933.1|15853.1|15932.37|15852.37|10
1720892670000|2024-07-13 17:44:30|15933.07|15853.07|15933.31|15853.31|15933.48|15853.48|15933.06|15853.06|8
1720892680000|2024-07-13 17:44:40|15933.41|15853.41|15933.51|15853.51|15933.61|15853.61|15933.32|15853.32|10
1720892690000|2024-07-13 17:44:50|15933.73|15853.73|15932.97|15852.97|15934.35|15854.35|15932.97|15852.97|10
1720892700000|2024-07-13 17:45:00|15932.54|15852.54|15932.29|15852.29|15932.54|15852.54|15932.16|15852.16|8
1720892710000|2024-07-13 17:45:10|15932.04|15852.04|15932.87|15852.87|15932.89|15852.89|15931.73|15851.73|10
1720892720000|2024-07-13 17:45:20|15932.88|15852.88|15934.19|15854.19|15934.19|15854.19|15932.88|15852.88|9
1720892730000|2024-07-13 17:45:30|15935.49|15855.49|15937.46|15857.46|15937.46|15857.46|15935.49|15855.49|8
1720892740000|2024-07-13 17:45:40|15938.16|15858.16|15939.6|15859.6|15939.6|15859.6|15938.16|15858.16|10
1720892750000|2024-07-13 17:45:50|15939.79|15859.79|15939.17|15859.17|15939.88|15859.88|15939.17|15859.17|9
1720892760000|2024-07-13 17:46:00|15939.03|15859.03|15938.98|15858.98|15939.16|15859.16|15938.86|15858.86|9
1720892770000|2024-07-13 17:46:10|15940.44|15860.44|15940.77|15860.77|15941.23|15861.23|15940.44|15860.44|10
1720892780000|2024-07-13 17:46:20|15941.05|15861.05|15941.22|15861.22|15941.44|15861.44|15940.85|15860.85|10
1720892790000|2024-07-13 17:46:30|15941.24|15861.24|15941.83|15861.83|15941.83|15861.83|15941.24|15861.24|10
1720892800000|2024-07-13 17:46:40|15941.82|15861.82|15941.47|15861.47|15941.82|15861.82|15941.42|15861.42|9
1720892810000|2024-07-13 17:46:50|15941.33|15861.33|15940.12|15860.12|15941.33|15861.33|15940.12|15860.12|10
1720892820000|2024-07-13 17:47:00|15939.1|15859.1|15937.14|15857.14|15939.1|15859.1|15937.14|15857.14|10
1720892830000|2024-07-13 17:47:10|15937.32|15857.32|15936.72|15856.72|15937.32|15857.32|15936.63|15856.63|10
1720892840000|2024-07-13 17:47:20|15936.59|15856.59|15934.5|15854.5|15936.59|15856.59|15934.5|15854.5|10
1720892850000|2024-07-13 17:47:30|15934.57|15854.57|15934.15|15854.15|15934.57|15854.57|15934.14|15854.14|10
1720892860000|2024-07-13 17:47:40|15934.13|15854.13|15934.75|15854.75|15934.75|15854.75|15934.13|15854.13|9
1720892870000|2024-07-13 17:47:50|15934.61|15854.61|15934.69|15854.69|15934.71|15854.71|15934.5|15854.5|10
1720892880000|2024-07-13 17:48:00|15934.41|15854.41|15934.82|15854.82|15935.03|15855.03|15934.41|15854.41|10
1720892890000|2024-07-13 17:48:10|15934.9|15854.9|15935.47|15855.47|15935.57|15855.57|15934.9|15854.9|10
1720892900000|2024-07-13 17:48:20|15935.18|15855.18|15936.31|15856.31|15936.31|15856.31|15935.1|15855.1|10
1720892910000|2024-07-13 17:48:30|15936.39|15856.39|15937.55|15857.55|15937.55|15857.55|15936.39|15856.39|10
1720892920000|2024-07-13 17:48:40|15937.59|15857.59|15937.64|15857.64|15937.72|15857.72|15937.59|15857.59|7
1720892930000|2024-07-13 17:48:50|15937.61|15857.61|15936.38|15856.38|15937.83|15857.83|15936.38|15856.38|9
1720892940000|2024-07-13 17:49:00|15936.45|15856.45|15935.04|15855.04|15936.45|15856.45|15935.04|15855.04|10
1720892950000|2024-07-13 17:49:10|15935.28|15855.28|15933.57|15853.57|15935.28|15855.28|15933.57|15853.57|9
1720892960000|2024-07-13 17:49:20|15932.95|15852.95|15932.39|15852.39|15932.95|15852.95|15931.96|15851.96|10
1720892970000|2024-07-13 17:49:30|15932.51|15852.51|15932.95|15852.95|15932.95|15852.95|15932.51|15852.51|10
1720892980000|2024-07-13 17:49:40|15933.27|15853.27|15933.03|15853.03|15933.7|15853.7|15933.03|15853.03|9
1720892990000|2024-07-13 17:49:50|15933.11|15853.11|15931.55|15851.55|15933.11|15853.11|15931.55|15851.55|9
1720893000000|2024-07-13 17:50:00|15931.54|15851.54|15931.69|15851.69|15931.69|15851.69|15930.98|15850.98|8
1720893010000|2024-07-13 17:50:10|15931.46|15851.46|15930.79|15850.79|15931.46|15851.46|15930.57|15850.57|10
1720893020000|2024-07-13 17:50:20|15930.93|15850.93|15930.77|15850.77|15931.14|15851.14|15930.59|15850.59|10
1720893030000|2024-07-13 17:50:30|15930.98|15850.98|15931.53|15851.53|15931.53|15851.53|15930.94|15850.94|10
1720893040000|2024-07-13 17:50:40|15931.5|15851.5|15930.78|15850.78|15931.5|15851.5|15930.78|15850.78|7
1720893050000|2024-07-13 17:50:50|15930.86|15850.86|15932.43|15852.43|15932.46|15852.46|15930.8|15850.8|9
1720893060000|2024-07-13 17:51:00|15932.62|15852.62|15933.08|15853.08|15933.13|15853.13|15932.61|15852.61|10
1720893070000|2024-07-13 17:51:10|15933.06|15853.06|15931.72|15851.72|15933.15|15853.15|15931.72|15851.72|10
1720893080000|2024-07-13 17:51:20|15931.66|15851.66|15932.08|15852.08|15932.18|15852.18|15931.37|15851.37|10
1720893090000|2024-07-13 17:51:30|15932.02|15852.02|15930.6|15850.6|15932.06|15852.06|15930.6|15850.6|10
1720893100000|2024-07-13 17:51:40|15930.45|15850.45|15929.97|15849.97|15930.46|15850.46|15929.97|15849.97|10
1720893110000|2024-07-13 17:51:50|15930.64|15850.64|15929.73|15849.73|15931.19|15851.19|15929.73|15849.73|10
1720893120000|2024-07-13 17:52:00|15930.45|15850.45|15930.55|15850.55|15930.58|15850.58|15929.94|15849.94|10
1720893130000|2024-07-13 17:52:10|15930.35|15850.35|15931.26|15851.26|15931.26|15851.26|15930.21|15850.21|9
1720893140000|2024-07-13 17:52:20|15931.74|15851.74|15931.96|15851.96|15931.98|15851.98|15931.74|15851.74|10
1720893150000|2024-07-13 17:52:30|15931.91|15851.91|15931.98|15851.98|15932.06|15852.06|15931.86|15851.86|6
1720893160000|2024-07-13 17:52:40|15931.78|15851.78|15932.16|15852.16|15932.16|15852.16|15931.78|15851.78|10
1720893170000|2024-07-13 17:52:50|15932.15|15852.15|15932.58|15852.58|15932.58|15852.58|15932.08|15852.08|9
1720893180000|2024-07-13 17:53:00|15932.18|15852.18|15932.45|15852.45|15932.45|15852.45|15931.84|15851.84|8
1720893190000|2024-07-13 17:53:10|15932.44|15852.44|15932.35|15852.35|15932.63|15852.63|15932.35|15852.35|9
1720893200000|2024-07-13 17:53:20|15932.37|15852.37|15932.67|15852.67|15932.77|15852.77|15932.31|15852.31|10
1720893210000|2024-07-13 17:53:30|15932.64|15852.64|15933.44|15853.44|15933.44|15853.44|15932.63|15852.63|9
1720893220000|2024-07-13 17:53:40|15933.43|15853.43|15935.69|15855.69|15935.69|15855.69|15933.4|15853.4|9
1720893230000|2024-07-13 17:53:50|15935.88|15855.88|15936.14|15856.14|15936.14|15856.14|15935.88|15855.88|9
1720893240000|2024-07-13 17:54:00|15936|15856|15935.91|15855.91|15936|15856|15935.72|15855.72|8
1720893250000|2024-07-13 17:54:10|15935.92|15855.92|15935.75|15855.75|15936.02|15856.02|15935.75|15855.75|10
1720893260000|2024-07-13 17:54:20|15935.73|15855.73|15933.93|15853.93|15935.73|15855.73|15933.89|15853.89|10
1720893270000|2024-07-13 17:54:30|15933.87|15853.87|15933.63|15853.63|15933.87|15853.87|15933.56|15853.56|10
1720893280000|2024-07-13 17:54:40|15933.79|15853.79|15933.7|15853.7|15933.92|15853.92|15933.65|15853.65|9
1720893290000|2024-07-13 17:54:50|15933.69|15853.69|15934.09|15854.09|15934.13|15854.13|15933.69|15853.69|9
1720893300000|2024-07-13 17:55:00|15934.08|15854.08|15933.77|15853.77|15934.08|15854.08|15933.77|15853.77|9
1720893310000|2024-07-13 17:55:10|15933.74|15853.74|15933.79|15853.79|15933.82|15853.82|15933.74|15853.74|8
1720893320000|2024-07-13 17:55:20|15933.77|15853.77|15933.74|15853.74|15933.82|15853.82|15933.72|15853.72|9
1720893330000|2024-07-13 17:55:30|15933.76|15853.76|15934.09|15854.09|15934.09|15854.09|15933.76|15853.76|9
1720893340000|2024-07-13 17:55:40|15934.07|15854.07|15934.39|15854.39|15934.54|15854.54|15934.07|15854.07|10
1720893350000|2024-07-13 17:55:50|15934.5|15854.5|15933.65|15853.65|15934.69|15854.69|15933.64|15853.64|10
1720893360000|2024-07-13 17:56:00|15933.67|15853.67|15933.23|15853.23|15933.81|15853.81|15933.23|15853.23|10
1720893370000|2024-07-13 17:56:10|15933.25|15853.25|15931.92|15851.92|15933.25|15853.25|15931.92|15851.92|9
1720893380000|2024-07-13 17:56:20|15931.77|15851.77|15928.45|15848.45|15931.77|15851.77|15928.45|15848.45|10
1720893390000|2024-07-13 17:56:30|15928.67|15848.67|15929.17|15849.17|15929.48|15849.48|15928.67|15848.67|10
1720893400000|2024-07-13 17:56:40|15929.16|15849.16|15929.89|15849.89|15929.89|15849.89|15929.07|15849.07|10
1720893410000|2024-07-13 17:56:50|15929.78|15849.78|15929.08|15849.08|15929.78|15849.78|15929.08|15849.08|10
1720893420000|2024-07-13 17:57:00|15928.8|15848.8|15928.91|15848.91|15928.92|15848.92|15928.78|15848.78|10
1720893430000|2024-07-13 17:57:10|15928.94|15848.94|15928.71|15848.71|15928.94|15848.94|15928.61|15848.61|10
1720893440000|2024-07-13 17:57:20|15928.89|15848.89|15929.72|15849.72|15929.72|15849.72|15928.75|15848.75|10
1720893450000|2024-07-13 17:57:30|15929.76|15849.76|15929.58|15849.58|15929.91|15849.91|15929.58|15849.58|9
1720893460000|2024-07-13 17:57:40|15929.57|15849.57|15930.13|15850.13|15930.13|15850.13|15929.55|15849.55|10
1720893470000|2024-07-13 17:57:50|15930.43|15850.43|15930.85|15850.85|15930.85|15850.85|15930.43|15850.43|9
1720893480000|2024-07-13 17:58:00|15930.64|15850.64|15931.59|15851.59|15931.59|15851.59|15930.64|15850.64|10
1720893490000|2024-07-13 17:58:10|15931.52|15851.52|15931.52|15851.52|15931.7|15851.7|15931.49|15851.49|10
1720893500000|2024-07-13 17:58:20|15931.5|15851.5|15930.96|15850.96|15931.6|15851.6|15930.96|15850.96|10
1720893510000|2024-07-13 17:58:30|15931.15|15851.15|15929.62|15849.62|15931.33|15851.33|15929.62|15849.62|10
1720893520000|2024-07-13 17:58:40|15929.51|15849.51|15929.06|15849.06|15929.51|15849.51|15929.06|15849.06|10
1720893530000|2024-07-13 17:58:50|15929.07|15849.07|15929.12|15849.12|15929.21|15849.21|15928.78|15848.78|10
1720893540000|2024-07-13 17:59:00|15928.95|15848.95|15929.75|15849.75|15929.75|15849.75|15928.91|15848.91|10
1720893550000|2024-07-13 17:59:10|15929.84|15849.84|15930.7|15850.7|15930.71|15850.71|15929.8|15849.8|9
1720893560000|2024-07-13 17:59:20|15931.71|15851.71|15932.68|15852.68|15932.68|15852.68|15931.71|15851.71|8
1720893570000|2024-07-13 17:59:30|15932.76|15852.76|15933.04|15853.04|15933.13|15853.13|15932.75|15852.75|10
1720893580000|2024-07-13 17:59:40|15932.91|15852.91|15934.36|15854.36|15934.43|15854.43|15932.91|15852.91|10
1720893590000|2024-07-13 17:59:50|15934.32|15854.32|15935.17|15855.17|15935.17|15855.17|15934.22|15854.22|10
1720893600000|2024-07-13 18:00:00|15935.75|15855.75|15937.27|15857.27|15937.31|15857.31|15935.75|15855.75|9
1720893610000|2024-07-13 18:00:10|15937.2|15857.2|15938.7|15858.7|15938.7|15858.7|15937.11|15857.11|10
1720893620000|2024-07-13 18:00:20|15938.76|15858.76|15939.82|15859.82|15939.82|15859.82|15938.76|15858.76|10
1720893630000|2024-07-13 18:00:30|15939.97|15859.97|15940.82|15860.82|15940.82|15860.82|15939.97|15859.97|10
1720893640000|2024-07-13 18:00:40|15940.99|15860.99|15941.05|15861.05|15941.73|15861.73|15940.99|15860.99|10
1720893650000|2024-07-13 18:00:50|15941.53|15861.53|15944.08|15864.08|15944.08|15864.08|15941.53|15861.53|10
1720893660000|2024-07-13 18:01:00|15944.29|15864.29|15945.52|15865.52|15945.92|15865.92|15944.29|15864.29|10
1720893670000|2024-07-13 18:01:10|15945.31|15865.31|15945.66|15865.66|15945.96|15865.96|15945.07|15865.07|10
1720893680000|2024-07-13 18:01:20|15945.9|15865.9|15949.29|15869.29|15949.29|15869.29|15945.9|15865.9|10
1720893690000|2024-07-13 18:01:30|15949.38|15869.38|15948.3|15868.3|15949.51|15869.51|15948.28|15868.28|10
1720893700000|2024-07-13 18:01:40|15948.32|15868.32|15948.71|15868.71|15948.82|15868.82|15948.27|15868.27|9
1720893710000|2024-07-13 18:01:50|15948.37|15868.37|15947.87|15867.87|15948.37|15868.37|15947.43|15867.43|9
1720893720000|2024-07-13 18:02:00|15948.09|15868.09|15947.45|15867.45|15948.09|15868.09|15946.99|15866.99|10
1720893730000|2024-07-13 18:02:10|15947.51|15867.51|15950.53|15870.53|15950.53|15870.53|15947.51|15867.51|10
1720893740000|2024-07-13 18:02:20|15950.25|15870.25|15953.02|15873.02|15953.31|15873.31|15950.25|15870.25|10
1720893750000|2024-07-13 18:02:30|15953.12|15873.12|15953.96|15873.96|15954.04|15874.04|15953|15873|9
1720893760000|2024-07-13 18:02:40|15953.85|15873.85|15956.64|15876.64|15956.71|15876.71|15953.85|15873.85|10
1720893770000|2024-07-13 18:02:50|15957.21|15877.21|15957.86|15877.86|15958.63|15878.63|15957.21|15877.21|9
1720893780000|2024-07-13 18:03:00|15957.78|15877.78|15957.33|15877.33|15957.78|15877.78|15957.2|15877.2|9
1720893790000|2024-07-13 18:03:10|15957.32|15877.32|15956.99|15876.99|15957.32|15877.32|15956.9|15876.9|10
1720893800000|2024-07-13 18:03:20|15956.98|15876.98|15954.37|15874.37|15956.98|15876.98|15954.37|15874.37|10
1720893810000|2024-07-13 18:03:30|15954.4|15874.4|15953.69|15873.69|15954.4|15874.4|15953.69|15873.69|8
1720893820000|2024-07-13 18:03:40|15953.4|15873.4|15948.65|15868.65|15953.4|15873.4|15948.29|15868.29|10
1720893830000|2024-07-13 18:03:50|15948.08|15868.08|15946.72|15866.72|15948.08|15868.08|15946.72|15866.72|9
1720893840000|2024-07-13 18:04:00|15946.81|15866.81|15944.59|15864.59|15946.81|15866.81|15944.26|15864.26|10
1720893850000|2024-07-13 18:04:10|15944.54|15864.54|15945.88|15865.88|15946.64|15866.64|15944.54|15864.54|10
1720893860000|2024-07-13 18:04:20|15945.94|15865.94|15946.46|15866.46|15946.52|15866.52|15945.94|15865.94|10
1720893870000|2024-07-13 18:04:30|15946.48|15866.48|15946.42|15866.42|15946.65|15866.65|15946.27|15866.27|10
1720893880000|2024-07-13 18:04:40|15946.47|15866.47|15949.21|15869.21|15949.21|15869.21|15946.47|15866.47|10
1720893890000|2024-07-13 18:04:50|15949.29|15869.29|15948.45|15868.45|15949.29|15869.29|15948.2|15868.2|10
1720893900000|2024-07-13 18:05:00|15948.38|15868.38|15948.11|15868.11|15948.81|15868.81|15948.11|15868.11|10
1720893910000|2024-07-13 18:05:10|15948.29|15868.29|15950|15870|15950|15870|15947.74|15867.74|10
1720893920000|2024-07-13 18:05:20|15949.89|15869.89|15949.57|15869.57|15949.89|15869.89|15949.51|15869.51|10
1720893930000|2024-07-13 18:05:30|15949.18|15869.18|15949.67|15869.67|15949.67|15869.67|15949.18|15869.18|9
1720893940000|2024-07-13 18:05:40|15949.63|15869.63|15949.51|15869.51|15949.82|15869.82|15949.5|15869.5|10
1720893950000|2024-07-13 18:05:50|15949.61|15869.61|15946.44|15866.44|15949.61|15869.61|15946.29|15866.29|10
1720893960000|2024-07-13 18:06:00|15946.34|15866.34|15946.04|15866.04|15946.34|15866.34|15945.63|15865.63|10
1720893970000|2024-07-13 18:06:10|15946|15866|15945.59|15865.59|15946.51|15866.51|15945.59|15865.59|10
1720893980000|2024-07-13 18:06:20|15945.98|15865.98|15946.36|15866.36|15946.64|15866.64|15945.89|15865.89|10
1720893990000|2024-07-13 18:06:30|15947.01|15867.01|15948.06|15868.06|15948.06|15868.06|15947.01|15867.01|9
1720894000000|2024-07-13 18:06:40|15947.88|15867.88|15948.02|15868.02|15948.02|15868.02|15947.57|15867.57|10
1720894010000|2024-07-13 18:06:50|15948.33|15868.33|15947.87|15867.87|15948.33|15868.33|15947.51|15867.51|10
1720894020000|2024-07-13 18:07:00|15947.99|15867.99|15947.53|15867.53|15948.15|15868.15|15947.53|15867.53|9
1720894030000|2024-07-13 18:07:10|15947.51|15867.51|15947.7|15867.7|15948.2|15868.2|15947.38|15867.38|10
1720894040000|2024-07-13 18:07:20|15947.69|15867.69|15948.02|15868.02|15948.02|15868.02|15947.57|15867.57|8
1720894050000|2024-07-13 18:07:30|15947.79|15867.79|15949.08|15869.08|15949.08|15869.08|15947.16|15867.16|10
1720894060000|2024-07-13 18:07:40|15951.15|15871.15|15953.07|15873.07|15953.2|15873.2|15951.15|15871.15|10
1720894070000|2024-07-13 18:07:50|15953.17|15873.17|15953.68|15873.68|15953.68|15873.68|15953.11|15873.11|10
1720894080000|2024-07-13 18:08:00|15953.84|15873.84|15954.23|15874.23|15954.87|15874.87|15953.84|15873.84|9
1720894090000|2024-07-13 18:08:10|15954.48|15874.48|15954.15|15874.15|15954.88|15874.88|15954|15874|10
1720894100000|2024-07-13 18:08:20|15954.01|15874.01|15955.09|15875.09|15955.09|15875.09|15954.01|15874.01|10
1720894110000|2024-07-13 18:08:30|15954.86|15874.86|15955.8|15875.8|15955.8|15875.8|15954.67|15874.67|9
1720894120000|2024-07-13 18:08:40|15955.82|15875.82|15956.8|15876.8|15957.16|15877.16|15955.82|15875.82|9
1720894130000|2024-07-13 18:08:50|15956.45|15876.45|15956.24|15876.24|15956.78|15876.78|15956.24|15876.24|9
1720894140000|2024-07-13 18:09:00|15955.37|15875.37|15953.92|15873.92|15955.37|15875.37|15953.9|15873.9|10
1720894150000|2024-07-13 18:09:10|15953.93|15873.93|15954.84|15874.84|15954.9|15874.9|15953.93|15873.93|10
1720894160000|2024-07-13 18:09:20|15954.78|15874.78|15955.1|15875.1|15955.1|15875.1|15954.72|15874.72|9
1720894170000|2024-07-13 18:09:30|15955.13|15875.13|15954.78|15874.78|15955.13|15875.13|15954.69|15874.69|8
1720894180000|2024-07-13 18:09:40|15955.2|15875.2|15954.79|15874.79|15955.21|15875.21|15954.79|15874.79|9
1720894190000|2024-07-13 18:09:50|15954.69|15874.69|15955.11|15875.11|15955.17|15875.17|15954.69|15874.69|10
1720894200000|2024-07-13 18:10:00|15955.05|15875.05|15955.43|15875.43|15955.7|15875.7|15954.97|15874.97|9
1720894210000|2024-07-13 18:10:10|15955.57|15875.57|15955.89|15875.89|15955.89|15875.89|15955.51|15875.51|9
1720894220000|2024-07-13 18:10:20|15955.92|15875.92|15957.14|15877.14|15957.19|15877.19|15955.92|15875.92|10
1720894230000|2024-07-13 18:10:30|15957.13|15877.13|15956.64|15876.64|15958.06|15878.06|15956.64|15876.64|9
1720894240000|2024-07-13 18:10:40|15956.75|15876.75|15957.06|15877.06|15957.45|15877.45|15956.75|15876.75|10
1720894250000|2024-07-13 18:10:50|15957.23|15877.23|15956.46|15876.46|15957.23|15877.23|15955.61|15875.61|10
1720894260000|2024-07-13 18:11:00|15956.57|15876.57|15956.68|15876.68|15957.06|15877.06|15956.3|15876.3|10
1720894270000|2024-07-13 18:11:10|15956.69|15876.69|15954.67|15874.67|15956.73|15876.73|15954.67|15874.67|10
1720894280000|2024-07-13 18:11:20|15954.61|15874.61|15954.72|15874.72|15955.29|15875.29|15954.61|15874.61|10
1720894290000|2024-07-13 18:11:30|15954.95|15874.95|15955.57|15875.57|15955.64|15875.64|15954.27|15874.27|10
1720894300000|2024-07-13 18:11:40|15955.12|15875.12|15954.42|15874.42|15955.12|15875.12|15954.39|15874.39|10
1720894310000|2024-07-13 18:11:50|15953.58|15873.58|15953.4|15873.4|15953.6|15873.6|15953.31|15873.31|10
1720894320000|2024-07-13 18:12:00|15953.66|15873.66|15948.18|15868.18|15953.95|15873.95|15948.18|15868.18|10
1720894330000|2024-07-13 18:12:10|15947.42|15867.42|15947.91|15867.91|15947.91|15867.91|15947.05|15867.05|9
1720894340000|2024-07-13 18:12:20|15947.76|15867.76|15947.35|15867.35|15947.81|15867.81|15947.35|15867.35|10
1720894350000|2024-07-13 18:12:30|15947.34|15867.34|15947.46|15867.46|15947.46|15867.46|15946.83|15866.83|10
1720894360000|2024-07-13 18:12:40|15947.66|15867.66|15948.5|15868.5|15948.62|15868.62|15947.57|15867.57|8
1720894370000|2024-07-13 18:12:50|15947.99|15867.99|15948.03|15868.03|15948.19|15868.19|15947.66|15867.66|10
1720894380000|2024-07-13 18:13:00|15948.26|15868.26|15950.08|15870.08|15950.13|15870.13|15948.26|15868.26|10
1720894390000|2024-07-13 18:13:10|15949.98|15869.98|15950.09|15870.09|15950.53|15870.53|15949.85|15869.85|10
1720894400000|2024-07-13 18:13:20|15950|15870|15949.4|15869.4|15950|15870|15949.34|15869.34|10
1720894410000|2024-07-13 18:13:30|15949.29|15869.29|15948.96|15868.96|15949.29|15869.29|15948.95|15868.95|9
1720894420000|2024-07-13 18:13:40|15948.68|15868.68|15946.96|15866.96|15948.7|15868.7|15946.96|15866.96|9
1720894430000|2024-07-13 18:13:50|15946.68|15866.68|15945.29|15865.29|15946.68|15866.68|15945.29|15865.29|10
1720894440000|2024-07-13 18:14:00|15944.94|15864.94|15942.84|15862.84|15944.94|15864.94|15942.57|15862.57|10
1720894450000|2024-07-13 18:14:10|15942.9|15862.9|15942.5|15862.5|15943.02|15863.02|15942.39|15862.39|8
1720894460000|2024-07-13 18:14:20|15942.51|15862.51|15940.57|15860.57|15942.51|15862.51|15940.57|15860.57|10
1720894470000|2024-07-13 18:14:30|15940.88|15860.88|15939.63|15859.63|15940.88|15860.88|15939.44|15859.44|10
1720894480000|2024-07-13 18:14:40|15939.65|15859.65|15939.3|15859.3|15939.65|15859.65|15938.94|15858.94|9
1720894490000|2024-07-13 18:14:50|15939.4|15859.4|15938.62|15858.62|15939.64|15859.64|15938.62|15858.62|9
1720894500000|2024-07-13 18:15:00|15938.5|15858.5|15937.22|15857.22|15938.5|15858.5|15937.22|15857.22|10
1720894510000|2024-07-13 18:15:10|15937.12|15857.12|15935.91|15855.91|15937.64|15857.64|15935.91|15855.91|9
1720894520000|2024-07-13 18:15:20|15936.43|15856.43|15936.96|15856.96|15937.66|15857.66|15936.43|15856.43|10
1720894530000|2024-07-13 18:15:30|15937.02|15857.02|15934.79|15854.79|15937.13|15857.13|15934.31|15854.31|9
1720894540000|2024-07-13 18:15:40|15934.66|15854.66|15934.84|15854.84|15934.9|15854.9|15934.36|15854.36|9
1720894550000|2024-07-13 18:15:50|15934.58|15854.58|15934.96|15854.96|15935.15|15855.15|15934.58|15854.58|9
1720894560000|2024-07-13 18:16:00|15934.94|15854.94|15935.24|15855.24|15935.32|15855.32|15934.52|15854.52|10
1720894570000|2024-07-13 18:16:10|15935.38|15855.38|15935.14|15855.14|15935.59|15855.59|15934.7|15854.7|10
1720894580000|2024-07-13 18:16:20|15934.69|15854.69|15931.61|15851.61|15934.69|15854.69|15931.61|15851.61|10
1720894590000|2024-07-13 18:16:30|15931.47|15851.47|15930.83|15850.83|15931.47|15851.47|15930.73|15850.73|10
1720894600000|2024-07-13 18:16:40|15930.78|15850.78|15928|15848|15930.78|15850.78|15928|15848|10
1720894610000|2024-07-13 18:16:50|15927.75|15847.75|15927.04|15847.04|15927.94|15847.94|15927.04|15847.04|10
1720894620000|2024-07-13 18:17:00|15927.02|15847.02|15926.94|15846.94|15927.29|15847.29|15926.88|15846.88|9
1720894630000|2024-07-13 18:17:10|15926.65|15846.65|15923.88|15843.88|15926.8|15846.8|15923.88|15843.88|10
1720894640000|2024-07-13 18:17:20|15923.09|15843.09|15921.47|15841.47|15923.09|15843.09|15921.47|15841.47|10
1720894650000|2024-07-13 18:17:30|15921.62|15841.62|15921.96|15841.96|15922.05|15842.05|15921.62|15841.62|10
1720894660000|2024-07-13 18:17:40|15922.24|15842.24|15923.19|15843.19|15923.55|15843.55|15922.23|15842.23|8
1720894670000|2024-07-13 18:17:50|15923.06|15843.06|15921.92|15841.92|15923.07|15843.07|15921.92|15841.92|9
1720894680000|2024-07-13 18:18:00|15921.9|15841.9|15921.28|15841.28|15922.21|15842.21|15921.28|15841.28|10
1720894690000|2024-07-13 18:18:10|15920.97|15840.97|15921.26|15841.26|15921.47|15841.47|15920.82|15840.82|10
1720894700000|2024-07-13 18:18:20|15921.39|15841.39|15921.33|15841.33|15921.53|15841.53|15921.31|15841.31|9
1720894710000|2024-07-13 18:18:30|15920.92|15840.92|15920.3|15840.3|15920.92|15840.92|15919.84|15839.84|10
1720894720000|2024-07-13 18:18:40|15920.13|15840.13|15918.41|15838.41|15920.13|15840.13|15918.41|15838.41|10
1720894730000|2024-07-13 18:18:50|15918.5|15838.5|15917.6|15837.6|15918.55|15838.55|15917.46|15837.46|10
1720894740000|2024-07-13 18:19:00|15917.58|15837.58|15915.9|15835.9|15917.58|15837.58|15915.9|15835.9|10
1720894750000|2024-07-13 18:19:10|15917.25|15837.25|15918.94|15838.94|15919.06|15839.06|15916.91|15836.91|9
1720894760000|2024-07-13 18:19:20|15918.92|15838.92|15920.14|15840.14|15920.49|15840.49|15918.92|15838.92|10
1720894770000|2024-07-13 18:19:30|15920.13|15840.13|15919.47|15839.47|15920.18|15840.18|15919.47|15839.47|9
1720894780000|2024-07-13 18:19:40|15919.37|15839.37|15920.53|15840.53|15920.68|15840.68|15919.37|15839.37|9
1720894790000|2024-07-13 18:19:50|15920.67|15840.67|15921.54|15841.54|15921.73|15841.73|15920.67|15840.67|10
1720894800000|2024-07-13 18:20:00|15921.59|15841.59|15921.04|15841.04|15921.59|15841.59|15920.98|15840.98|10
1720894810000|2024-07-13 18:20:10|15921.21|15841.21|15920.29|15840.29|15921.87|15841.87|15920.04|15840.04|10
1720894820000|2024-07-13 18:20:20|15920.49|15840.49|15920.85|15840.85|15921.13|15841.13|15920.49|15840.49|9
1720894830000|2024-07-13 18:20:30|15921.17|15841.17|15921.86|15841.86|15921.86|15841.86|15921.02|15841.02|10
1720894840000|2024-07-13 18:20:40|15921.91|15841.91|15921.99|15841.99|15922.11|15842.11|15921.91|15841.91|9
1720894850000|2024-07-13 18:20:50|15921.87|15841.87|15922.69|15842.69|15922.69|15842.69|15921.85|15841.85|10
1720894860000|2024-07-13 18:21:00|15923.08|15843.08|15923.59|15843.59|15923.75|15843.75|15923.06|15843.06|10
1720894870000|2024-07-13 18:21:10|15923.56|15843.56|15923.95|15843.95|15924|15844|15923.56|15843.56|8
1720894880000|2024-07-13 18:21:20|15924.08|15844.08|15923.04|15843.04|15924.16|15844.16|15923.03|15843.03|9
1720894890000|2024-07-13 18:21:30|15923.02|15843.02|15921.28|15841.28|15923.02|15843.02|15921.11|15841.11|10
1720894900000|2024-07-13 18:21:40|15921.35|15841.35|15921.22|15841.22|15921.68|15841.68|15921.22|15841.22|10
1720894910000|2024-07-13 18:21:50|15920.79|15840.79|15919.62|15839.62|15920.79|15840.79|15919.62|15839.62|10
1720894920000|2024-07-13 18:22:00|15919.6|15839.6|15918.68|15838.68|15919.83|15839.83|15918.68|15838.68|10
1720894930000|2024-07-13 18:22:10|15919.09|15839.09|15920.09|15840.09|15920.09|15840.09|15919.08|15839.08|10
1720894940000|2024-07-13 18:22:20|15920.06|15840.06|15920.17|15840.17|15920.17|15840.17|15919.77|15839.77|9
1720894950000|2024-07-13 18:22:30|15920.41|15840.41|15920.45|15840.45|15920.63|15840.63|15920.29|15840.29|10
1720894960000|2024-07-13 18:22:40|15920.46|15840.46|15921.64|15841.64|15921.89|15841.89|15920.16|15840.16|9
1720894970000|2024-07-13 18:22:50|15921.65|15841.65|15921.85|15841.85|15921.85|15841.85|15921.43|15841.43|9
1720894980000|2024-07-13 18:23:00|15921.95|15841.95|15922.67|15842.67|15922.96|15842.96|15921.89|15841.89|9
1720894990000|2024-07-13 18:23:10|15922.66|15842.66|15920.73|15840.73|15922.66|15842.66|15920.73|15840.73|10
1720895000000|2024-07-13 18:23:20|15920.6|15840.6|15921.75|15841.75|15921.75|15841.75|15920.39|15840.39|10
1720895010000|2024-07-13 18:23:30|15921.91|15841.91|15922.22|15842.22|15922.46|15842.46|15921.74|15841.74|10
1720895020000|2024-07-13 18:23:40|15922.72|15842.72|15923.25|15843.25|15923.27|15843.27|15922.72|15842.72|10
1720895030000|2024-07-13 18:23:50|15923.43|15843.43|15923.95|15843.95|15923.95|15843.95|15923.37|15843.37|10
1720895040000|2024-07-13 18:24:00|15924.01|15844.01|15924.43|15844.43|15924.51|15844.51|15924.01|15844.01|7
1720895050000|2024-07-13 18:24:10|15924.46|15844.46|15924.24|15844.24|15924.46|15844.46|15924.18|15844.18|9
1720895060000|2024-07-13 18:24:20|15924.21|15844.21|15923.14|15843.14|15924.21|15844.21|15923.14|15843.14|10
1720895070000|2024-07-13 18:24:30|15922.97|15842.97|15923.19|15843.19|15923.19|15843.19|15922.64|15842.64|10
1720895080000|2024-07-13 18:24:40|15923.22|15843.22|15923.91|15843.91|15923.92|15843.92|15923.22|15843.22|10
1720895090000|2024-07-13 18:24:50|15923.93|15843.93|15924.76|15844.76|15924.76|15844.76|15923.93|15843.93|9
1720895100000|2024-07-13 18:25:00|15924.26|15844.26|15924.45|15844.45|15924.78|15844.78|15924.26|15844.26|9
1720895110000|2024-07-13 18:25:10|15924.54|15844.54|15925.34|15845.34|15925.34|15845.34|15924.18|15844.18|10
1720895120000|2024-07-13 18:25:20|15925.45|15845.45|15925.23|15845.23|15925.56|15845.56|15925.23|15845.23|9
1720895130000|2024-07-13 18:25:30|15925.18|15845.18|15925.62|15845.62|15925.88|15845.88|15925.18|15845.18|10
1720895140000|2024-07-13 18:25:40|15925.89|15845.89|15925.57|15845.57|15926.22|15846.22|15925.57|15845.57|10
1720895150000|2024-07-13 18:25:50|15925.65|15845.65|15925.26|15845.26|15925.95|15845.95|15924.91|15844.91|10
1720895160000|2024-07-13 18:26:00|15925.48|15845.48|15925.94|15845.94|15925.94|15845.94|15925.48|15845.48|10
1720895170000|2024-07-13 18:26:10|15926.07|15846.07|15924.6|15844.6|15926.07|15846.07|15924.6|15844.6|10
1720895180000|2024-07-13 18:26:20|15924.48|15844.48|15923.79|15843.79|15924.48|15844.48|15923.67|15843.67|10
1720895190000|2024-07-13 18:26:30|15923.7|15843.7|15922.88|15842.88|15923.76|15843.76|15922.88|15842.88|10
1720895200000|2024-07-13 18:26:40|15922.49|15842.49|15922.45|15842.45|15922.79|15842.79|15922.24|15842.24|8
1720895210000|2024-07-13 18:26:50|15922.34|15842.34|15922.29|15842.29|15922.76|15842.76|15922.12|15842.12|9
1720895220000|2024-07-13 18:27:00|15922.26|15842.26|15922.76|15842.76|15922.76|15842.76|15922.26|15842.26|9
1720895230000|2024-07-13 18:27:10|15922.82|15842.82|15922.13|15842.13|15922.86|15842.86|15922.11|15842.11|10
1720895240000|2024-07-13 18:27:20|15922.16|15842.16|15921.85|15841.85|15922.16|15842.16|15921.85|15841.85|8
1720895250000|2024-07-13 18:27:30|15922.05|15842.05|15919.83|15839.83|15922.05|15842.05|15919.82|15839.82|10
1720895260000|2024-07-13 18:27:40|15919.54|15839.54|15919.66|15839.66|15919.77|15839.77|15919.49|15839.49|8
1720895270000|2024-07-13 18:27:50|15920.09|15840.09|15919.56|15839.56|15920.38|15840.38|15919.56|15839.56|9
1720895280000|2024-07-13 18:28:00|15919.62|15839.62|15919.97|15839.97|15920.17|15840.17|15918.33|15838.33|10
1720895290000|2024-07-13 18:28:10|15919.92|15839.92|15919.51|15839.51|15919.92|15839.92|15919.41|15839.41|9
1720895300000|2024-07-13 18:28:20|15919.21|15839.21|15918.72|15838.72|15919.36|15839.36|15918.72|15838.72|9
1720895310000|2024-07-13 18:28:30|15918.65|15838.65|15919.97|15839.97|15919.97|15839.97|15918.65|15838.65|9
1720895320000|2024-07-13 18:28:40|15920|15840|15920.36|15840.36|15920.36|15840.36|15919.85|15839.85|10
1720895330000|2024-07-13 18:28:50|15920.08|15840.08|15920.09|15840.09|15920.22|15840.22|15919.97|15839.97|8
1720895340000|2024-07-13 18:29:00|15920.07|15840.07|15919.65|15839.65|15920.09|15840.09|15919.65|15839.65|9
1720895350000|2024-07-13 18:29:10|15919.88|15839.88|15919.84|15839.84|15919.89|15839.89|15919.53|15839.53|9
1720895360000|2024-07-13 18:29:20|15919.86|15839.86|15919.37|15839.37|15919.86|15839.86|15919.16|15839.16|10
1720895370000|2024-07-13 18:29:30|15919.46|15839.46|15919.72|15839.72|15920.44|15840.44|15919.42|15839.42|9
1720895380000|2024-07-13 18:29:40|15919.83|15839.83|15918.41|15838.41|15919.83|15839.83|15918.41|15838.41|9
1720895390000|2024-07-13 18:29:50|15918.52|15838.52|15918.33|15838.33|15918.52|15838.52|15918.2|15838.2|10
1720895400000|2024-07-13 18:30:00|15918.47|15838.47|15917.77|15837.77|15918.47|15838.47|15917.51|15837.51|10
1720895410000|2024-07-13 18:30:10|15917.76|15837.76|15917.29|15837.29|15917.77|15837.77|15917.29|15837.29|8
1720895420000|2024-07-13 18:30:20|15917.26|15837.26|15916.73|15836.73|15917.67|15837.67|15916.73|15836.73|10
1720895430000|2024-07-13 18:30:30|15916.78|15836.78|15915.36|15835.36|15916.78|15836.78|15915.35|15835.35|9
1720895440000|2024-07-13 18:30:40|15915.37|15835.37|15915.73|15835.73|15916.28|15836.28|15915.26|15835.26|10
1720895450000|2024-07-13 18:30:50|15915.7|15835.7|15917.79|15837.79|15917.79|15837.79|15915.7|15835.7|10
1720895460000|2024-07-13 18:31:00|15917.68|15837.68|15917.73|15837.73|15917.92|15837.92|15917.68|15837.68|10
1720895470000|2024-07-13 18:31:10|15917.72|15837.72|15916.82|15836.82|15917.72|15837.72|15916.56|15836.56|10
1720895480000|2024-07-13 18:31:20|15917.12|15837.12|15917.32|15837.32|15918.26|15838.26|15917.12|15837.12|9
1720895490000|2024-07-13 18:31:30|15917.28|15837.28|15918.76|15838.76|15919.14|15839.14|15917.28|15837.28|10
1720895500000|2024-07-13 18:31:40|15918.69|15838.69|15918.04|15838.04|15919.27|15839.27|15918.04|15838.04|9
1720895510000|2024-07-13 18:31:50|15917.08|15837.08|15915.94|15835.94|15917.08|15837.08|15915.83|15835.83|10
1720895520000|2024-07-13 18:32:00|15915.9|15835.9|15915.95|15835.95|15916.66|15836.66|15915.83|15835.83|10
1720895530000|2024-07-13 18:32:10|15915.9|15835.9|15916.41|15836.41|15916.41|15836.41|15915.55|15835.55|9
1720895540000|2024-07-13 18:32:20|15916.52|15836.52|15919.24|15839.24|15919.24|15839.24|15916.52|15836.52|10
1720895550000|2024-07-13 18:32:30|15919.25|15839.25|15920.87|15840.87|15920.87|15840.87|15919.25|15839.25|9
1720895560000|2024-07-13 18:32:40|15921.03|15841.03|15922.21|15842.21|15922.21|15842.21|15921.03|15841.03|10
1720895570000|2024-07-13 18:32:50|15922.27|15842.27|15923.44|15843.44|15923.44|15843.44|15922.27|15842.27|10
1720895580000|2024-07-13 18:33:00|15923.5|15843.5|15924.06|15844.06|15924.26|15844.26|15923.48|15843.48|10
1720895590000|2024-07-13 18:33:10|15924.32|15844.32|15924.7|15844.7|15924.7|15844.7|15924.32|15844.32|8
1720895600000|2024-07-13 18:33:20|15924.59|15844.59|15924.13|15844.13|15924.59|15844.59|15924.1|15844.1|8
1720895610000|2024-07-13 18:33:30|15924|15844|15923.9|15843.9|15924|15844|15923.61|15843.61|10
1720895620000|2024-07-13 18:33:40|15924.95|15844.95|15925.84|15845.84|15926|15846|15924.95|15844.95|9
1720895630000|2024-07-13 18:33:50|15925.86|15845.86|15926.55|15846.55|15926.63|15846.63|15925.86|15845.86|9
1720895640000|2024-07-13 18:34:00|15926.1|15846.1|15925.75|15845.75|15926.31|15846.31|15925.69|15845.69|10
1720895650000|2024-07-13 18:34:10|15925.74|15845.74|15925.7|15845.7|15925.75|15845.75|15925.18|15845.18|10
1720895660000|2024-07-13 18:34:20|15925.82|15845.82|15926.76|15846.76|15926.78|15846.78|15925.82|15845.82|9
1720895670000|2024-07-13 18:34:30|15926.86|15846.86|15927|15847|15927.02|15847.02|15926.84|15846.84|8
1720895680000|2024-07-13 18:34:40|15926.98|15846.98|15927.5|15847.5|15927.5|15847.5|15926.98|15846.98|10
1720895690000|2024-07-13 18:34:50|15927.47|15847.47|15929.15|15849.15|15929.15|15849.15|15927.47|15847.47|10
1720895700000|2024-07-13 18:35:00|15929.09|15849.09|15928.94|15848.94|15929.26|15849.26|15928.94|15848.94|7
1720895710000|2024-07-13 18:35:10|15929.03|15849.03|15928.29|15848.29|15929.03|15849.03|15928.29|15848.29|9
1720895720000|2024-07-13 18:35:20|15928.4|15848.4|15928.9|15848.9|15928.9|15848.9|15928.3|15848.3|10
1720895730000|2024-07-13 18:35:30|15928.74|15848.74|15928.7|15848.7|15928.74|15848.74|15928.64|15848.64|9
1720895740000|2024-07-13 18:35:40|15928.87|15848.87|15929.12|15849.12|15929.12|15849.12|15928.87|15848.87|9
1720895750000|2024-07-13 18:35:50|15928.27|15848.27|15927.22|15847.22|15928.27|15848.27|15927.22|15847.22|9
1720895760000|2024-07-13 18:36:00|15927.21|15847.21|15926.79|15846.79|15927.26|15847.26|15925.97|15845.97|10
1720895770000|2024-07-13 18:36:10|15926.86|15846.86|15926.58|15846.58|15926.86|15846.86|15926.25|15846.25|9
1720895780000|2024-07-13 18:36:20|15926.55|15846.55|15926.9|15846.9|15926.9|15846.9|15926.43|15846.43|9
1720895790000|2024-07-13 18:36:30|15926.94|15846.94|15927.36|15847.36|15927.36|15847.36|15926.64|15846.64|10
1720895800000|2024-07-13 18:36:40|15927.4|15847.4|15929.93|15849.93|15929.93|15849.93|15927.4|15847.4|9
1720895810000|2024-07-13 18:36:50|15930.18|15850.18|15929.6|15849.6|15930.48|15850.48|15929.6|15849.6|9
1720895820000|2024-07-13 18:37:00|15929.36|15849.36|15929.24|15849.24|15929.36|15849.36|15929.22|15849.22|9
1720895830000|2024-07-13 18:37:10|15929.15|15849.15|15928.56|15848.56|15929.23|15849.23|15928.3|15848.3|9
1720895840000|2024-07-13 18:37:20|15928.31|15848.31|15926.54|15846.54|15928.31|15848.31|15926.54|15846.54|10
1720895850000|2024-07-13 18:37:30|15926.24|15846.24|15924.42|15844.42|15926.31|15846.31|15924.42|15844.42|10
1720895860000|2024-07-13 18:37:40|15924.33|15844.33|15923.44|15843.44|15924.34|15844.34|15923.44|15843.44|9
1720895870000|2024-07-13 18:37:50|15920.05|15840.05|15917.69|15837.69|15920.05|15840.05|15917.69|15837.69|10
1720895880000|2024-07-13 18:38:00|15917.65|15837.65|15916.02|15836.02|15917.65|15837.65|15916.02|15836.02|10
1720895890000|2024-07-13 18:38:10|15915.97|15835.97|15915.63|15835.63|15915.97|15835.97|15915.33|15835.33|10
1720895900000|2024-07-13 18:38:20|15915.64|15835.64|15914.59|15834.59|15915.75|15835.75|15914.42|15834.42|9
1720895910000|2024-07-13 18:38:30|15914.55|15834.55|15913.66|15833.66|15914.55|15834.55|15913.45|15833.45|10
1720895920000|2024-07-13 18:38:40|15913.64|15833.64|15914.66|15834.66|15915.07|15835.07|15913.64|15833.64|10
1720895930000|2024-07-13 18:38:50|15914.56|15834.56|15914.39|15834.39|15914.62|15834.62|15914.36|15834.36|9
1720895940000|2024-07-13 18:39:00|15914.51|15834.51|15914.13|15834.13|15914.51|15834.51|15914.06|15834.06|10
1720895950000|2024-07-13 18:39:10|15914.07|15834.07|15912.37|15832.37|15914.43|15834.43|15912.37|15832.37|9
1720895960000|2024-07-13 18:39:20|15912.22|15832.22|15912.49|15832.49|15912.57|15832.57|15912.22|15832.22|10
1720895970000|2024-07-13 18:39:30|15913.36|15833.36|15913.72|15833.72|15913.88|15833.88|15913.36|15833.36|10
1720895980000|2024-07-13 18:39:40|15913.63|15833.63|15913.9|15833.9|15913.92|15833.92|15913.63|15833.63|10
1720895990000|2024-07-13 18:39:50|15913.87|15833.87|15913.35|15833.35|15913.87|15833.87|15913.27|15833.27|9
1720896000000|2024-07-13 18:40:00|15913.3|15833.3|15913.22|15833.22|15913.3|15833.3|15912.73|15832.73|7
1720896010000|2024-07-13 18:40:10|15913.19|15833.19|15912.38|15832.38|15913.58|15833.58|15912.38|15832.38|10
1720896020000|2024-07-13 18:40:20|15912.17|15832.17|15912.68|15832.68|15913.77|15833.77|15912.17|15832.17|10
1720896030000|2024-07-13 18:40:30|15912.7|15832.7|15912.66|15832.66|15913|15833|15911.29|15831.29|10
1720896040000|2024-07-13 18:40:40|15912.34|15832.34|15913.98|15833.98|15913.98|15833.98|15912.29|15832.29|10
1720896050000|2024-07-13 18:40:50|15913.84|15833.84|15913.41|15833.41|15913.84|15833.84|15913.41|15833.41|9
1720896060000|2024-07-13 18:41:00|15913.47|15833.47|15910.86|15830.86|15913.83|15833.83|15910.86|15830.86|10
1720896070000|2024-07-13 18:41:10|15910.85|15830.85|15909.3|15829.3|15910.85|15830.85|15909.3|15829.3|9
1720896080000|2024-07-13 18:41:20|15909.29|15829.29|15909|15829|15909.29|15829.29|15908.98|15828.98|8
1720896090000|2024-07-13 18:41:30|15909.09|15829.09|15909.29|15829.29|15909.36|15829.36|15908.67|15828.67|10
1720896100000|2024-07-13 18:41:40|15909.3|15829.3|15908.73|15828.73|15909.3|15829.3|15908.68|15828.68|10
1720896110000|2024-07-13 18:41:50|15908.96|15828.96|15909.41|15829.41|15909.98|15829.98|15908.95|15828.95|10
1720896120000|2024-07-13 18:42:00|15909.4|15829.4|15909.09|15829.09|15909.52|15829.52|15909.09|15829.09|9
1720896130000|2024-07-13 18:42:10|15909.06|15829.06|15910.61|15830.61|15910.62|15830.62|15909.06|15829.06|10
1720896140000|2024-07-13 18:42:20|15910.44|15830.44|15911.04|15831.04|15911.34|15831.34|15910.44|15830.44|9
1720896150000|2024-07-13 18:42:30|15911.01|15831.01|15911.12|15831.12|15911.12|15831.12|15911.01|15831.01|7
1720896160000|2024-07-13 18:42:40|15911.15|15831.15|15911.96|15831.96|15911.96|15831.96|15911.15|15831.15|10
1720896170000|2024-07-13 18:42:50|15912.43|15832.43|15912.31|15832.31|15912.47|15832.47|15912.28|15832.28|9
1720896180000|2024-07-13 18:43:00|15912.29|15832.29|15912.29|15832.29|15912.63|15832.63|15912.29|15832.29|9
1720896190000|2024-07-13 18:43:10|15912.38|15832.38|15912.78|15832.78|15912.9|15832.9|15912.38|15832.38|10
1720896200000|2024-07-13 18:43:20|15912.77|15832.77|15913.67|15833.67|15913.67|15833.67|15912.77|15832.77|8
1720896210000|2024-07-13 18:43:30|15913.47|15833.47|15913.29|15833.29|15913.67|15833.67|15913.29|15833.29|8
1720896220000|2024-07-13 18:43:40|15913.3|15833.3|15913.93|15833.93|15913.95|15833.95|15912.9|15832.9|9
1720896230000|2024-07-13 18:43:50|15913.89|15833.89|15914.07|15834.07|15914.73|15834.73|15913.89|15833.89|9
1720896240000|2024-07-13 18:44:00|15913.95|15833.95|15913.93|15833.93|15914.21|15834.21|15913.67|15833.67|10
1720896250000|2024-07-13 18:44:10|15913.94|15833.94|15913.56|15833.56|15914.02|15834.02|15913.56|15833.56|9
1720896260000|2024-07-13 18:44:20|15913.59|15833.59|15913.32|15833.32|15913.64|15833.64|15913.08|15833.08|8
1720896270000|2024-07-13 18:44:30|15913.66|15833.66|15913.17|15833.17|15913.66|15833.66|15912.97|15832.97|10
1720896280000|2024-07-13 18:44:40|15913.25|15833.25|15912.9|15832.9|15913.45|15833.45|15912.44|15832.44|10
1720896290000|2024-07-13 18:44:50|15912.89|15832.89|15913.58|15833.58|15913.65|15833.65|15912.56|15832.56|9
1720896300000|2024-07-13 18:45:00|15913.56|15833.56|15914.55|15834.55|15914.55|15834.55|15913.56|15833.56|10
1720896310000|2024-07-13 18:45:10|15914.4|15834.4|15915.05|15835.05|15915.32|15835.32|15914.32|15834.32|10
1720896320000|2024-07-13 18:45:20|15915.12|15835.12|15914.28|15834.28|15915.12|15835.12|15914.23|15834.23|10
1720896330000|2024-07-13 18:45:30|15913.58|15833.58|15913.11|15833.11|15913.61|15833.61|15913.11|15833.11|10
1720896340000|2024-07-13 18:45:40|15913.26|15833.26|15912.16|15832.16|15913.26|15833.26|15912|15832|10
1720896350000|2024-07-13 18:45:50|15911.97|15831.97|15912.22|15832.22|15912.39|15832.39|15911.97|15831.97|9
1720896360000|2024-07-13 18:46:00|15912.28|15832.28|15912.97|15832.97|15913.04|15833.04|15912.28|15832.28|8
1720896370000|2024-07-13 18:46:10|15913.13|15833.13|15913.24|15833.24|15913.46|15833.46|15913.13|15833.13|10
1720896380000|2024-07-13 18:46:20|15913.45|15833.45|15912.33|15832.33|15913.45|15833.45|15912.33|15832.33|10
1720896390000|2024-07-13 18:46:30|15912.32|15832.32|15912.95|15832.95|15912.95|15832.95|15911.85|15831.85|9
1720896400000|2024-07-13 18:46:40|15912.92|15832.92|15912.22|15832.22|15913.02|15833.02|15912.22|15832.22|9
1720896410000|2024-07-13 18:46:50|15912.2|15832.2|15912.01|15832.01|15912.5|15832.5|15911.8|15831.8|10
1720896420000|2024-07-13 18:47:00|15911.96|15831.96|15913.08|15833.08|15913.08|15833.08|15911.96|15831.96|10
1720896430000|2024-07-13 18:47:10|15913.47|15833.47|15913.61|15833.61|15913.9|15833.9|15913.33|15833.33|10
1720896440000|2024-07-13 18:47:20|15913.5|15833.5|15914.13|15834.13|15914.27|15834.27|15913.46|15833.46|10
1720896450000|2024-07-13 18:47:30|15914.14|15834.14|15915.39|15835.39|15915.39|15835.39|15914.14|15834.14|10
1720896460000|2024-07-13 18:47:40|15915.3|15835.3|15916.49|15836.49|15916.49|15836.49|15915.18|15835.18|9
1720896470000|2024-07-13 18:47:50|15916.51|15836.51|15916.59|15836.59|15916.78|15836.78|15916.39|15836.39|10
1720896480000|2024-07-13 18:48:00|15916.68|15836.68|15916.66|15836.66|15916.81|15836.81|15916.62|15836.62|9
1720896490000|2024-07-13 18:48:10|15916.58|15836.58|15916.21|15836.21|15916.58|15836.58|15916.11|15836.11|10
1720896500000|2024-07-13 18:48:20|15916.73|15836.73|15916.98|15836.98|15917.97|15837.97|15916.67|15836.67|8
1720896510000|2024-07-13 18:48:30|15917.01|15837.01|15916.75|15836.75|15917.01|15837.01|15916.68|15836.68|10
1720896520000|2024-07-13 18:48:40|15916.78|15836.78|15916.75|15836.75|15916.85|15836.85|15916.75|15836.75|8
1720896530000|2024-07-13 18:48:50|15916.74|15836.74|15916.31|15836.31|15916.86|15836.86|15916.31|15836.31|9
1720896540000|2024-07-13 18:49:00|15916.02|15836.02|15915.11|15835.11|15916.02|15836.02|15915.11|15835.11|10
1720896550000|2024-07-13 18:49:10|15915|15835|15914.58|15834.58|15915|15835|15914.17|15834.17|10
1720896560000|2024-07-13 18:49:20|15914.65|15834.65|15914.23|15834.23|15914.82|15834.82|15914.23|15834.23|10
1720896570000|2024-07-13 18:49:30|15914.39|15834.39|15913.36|15833.36|15914.4|15834.4|15913.35|15833.35|10
1720896580000|2024-07-13 18:49:40|15913.34|15833.34|15912.21|15832.21|15913.34|15833.34|15912.2|15832.2|8
1720896590000|2024-07-13 18:49:50|15912.18|15832.18|15914.69|15834.69|15914.69|15834.69|15912.18|15832.18|10
1720896600000|2024-07-13 18:50:00|15914.74|15834.74|15915.41|15835.41|15915.41|15835.41|15914.74|15834.74|9
1720896610000|2024-07-13 18:50:10|15915.68|15835.68|15915.92|15835.92|15915.97|15835.97|15915.68|15835.68|9
1720896620000|2024-07-13 18:50:20|15916.11|15836.11|15916.73|15836.73|15916.73|15836.73|15915.91|15835.91|10
1720896630000|2024-07-13 18:50:30|15916.81|15836.81|15917.87|15837.87|15917.87|15837.87|15916.81|15836.81|8
1720896640000|2024-07-13 18:50:40|15917.94|15837.94|15917.83|15837.83|15918.16|15838.16|15917.83|15837.83|9
1720896650000|2024-07-13 18:50:50|15917.81|15837.81|15917.22|15837.22|15917.81|15837.81|15917.22|15837.22|8
1720896660000|2024-07-13 18:51:00|15917.13|15837.13|15916.3|15836.3|15917.13|15837.13|15916.26|15836.26|9
1720896670000|2024-07-13 18:51:10|15916.15|15836.15|15914.52|15834.52|15916.15|15836.15|15914.44|15834.44|9
1720896680000|2024-07-13 18:51:20|15914.55|15834.55|15915.62|15835.62|15915.62|15835.62|15914.42|15834.42|10
1720896690000|2024-07-13 18:51:30|15915.65|15835.65|15916.14|15836.14|15916.19|15836.19|15915.65|15835.65|8
1720896700000|2024-07-13 18:51:40|15916.13|15836.13|15919.08|15839.08|15919.08|15839.08|15916.13|15836.13|9
1720896710000|2024-07-13 18:51:50|15918.88|15838.88|15920.48|15840.48|15920.48|15840.48|15918.84|15838.84|10
1720896720000|2024-07-13 18:52:00|15920.54|15840.54|15921.49|15841.49|15921.62|15841.62|15920.54|15840.54|10
1720896730000|2024-07-13 18:52:10|15921.47|15841.47|15921.36|15841.36|15921.83|15841.83|15921.36|15841.36|9
1720896740000|2024-07-13 18:52:20|15920.9|15840.9|15920.55|15840.55|15921.2|15841.2|15920.48|15840.48|10
1720896750000|2024-07-13 18:52:30|15920.51|15840.51|15919.3|15839.3|15920.51|15840.51|15919.3|15839.3|10
1720896760000|2024-07-13 18:52:40|15919.27|15839.27|15919.27|15839.27|15919.38|15839.38|15919.03|15839.03|10
1720896770000|2024-07-13 18:52:50|15919.11|15839.11|15919.46|15839.46|15919.7|15839.7|15919.11|15839.11|10
1720896780000|2024-07-13 18:53:00|15919.92|15839.92|15920|15840|15920|15840|15919.7|15839.7|10
1720896790000|2024-07-13 18:53:10|15920.05|15840.05|15920.53|15840.53|15920.53|15840.53|15920.05|15840.05|10
1720896800000|2024-07-13 18:53:20|15920.48|15840.48|15920.57|15840.57|15920.94|15840.94|15920.47|15840.47|9
1720896810000|2024-07-13 18:53:30|15920.59|15840.59|15921.72|15841.72|15921.72|15841.72|15920.59|15840.59|10
1720896820000|2024-07-13 18:53:40|15921.97|15841.97|15922.7|15842.7|15922.7|15842.7|15921.97|15841.97|10
1720896830000|2024-07-13 18:53:50|15922.73|15842.73|15922.54|15842.54|15922.82|15842.82|15922.54|15842.54|10
1720896840000|2024-07-13 18:54:00|15922.53|15842.53|15922.72|15842.72|15922.74|15842.74|15922.52|15842.52|10
1720896850000|2024-07-13 18:54:10|15922.78|15842.78|15923.4|15843.4|15923.47|15843.47|15922.78|15842.78|10
1720896860000|2024-07-13 18:54:20|15923.5|15843.5|15924.39|15844.39|15924.39|15844.39|15923.5|15843.5|9
1720896870000|2024-07-13 18:54:30|15924.85|15844.85|15925.3|15845.3|15925.38|15845.38|15924.85|15844.85|10
1720896880000|2024-07-13 18:54:40|15925.32|15845.32|15924.83|15844.83|15925.32|15845.32|15924.77|15844.77|9
1720896890000|2024-07-13 18:54:50|15924.73|15844.73|15924.23|15844.23|15924.73|15844.73|15924.09|15844.09|9
1720896900000|2024-07-13 18:55:00|15924.31|15844.31|15924.67|15844.67|15924.67|15844.67|15924.19|15844.19|9
1720896910000|2024-07-13 18:55:10|15924.47|15844.47|15924.76|15844.76|15924.86|15844.86|15924.47|15844.47|9
1720896920000|2024-07-13 18:55:20|15924.73|15844.73|15925.14|15845.14|15925.14|15845.14|15924.58|15844.58|6
1720896930000|2024-07-13 18:55:30|15925.19|15845.19|15925.44|15845.44|15925.58|15845.58|15925.19|15845.19|10
1720896940000|2024-07-13 18:55:40|15925.46|15845.46|15925.88|15845.88|15925.88|15845.88|15925.16|15845.16|8
1720896950000|2024-07-13 18:55:50|15926.4|15846.4|15927.32|15847.32|15927.32|15847.32|15926.4|15846.4|9
1720896960000|2024-07-13 18:56:00|15927.25|15847.25|15926.75|15846.75|15927.25|15847.25|15926.54|15846.54|10
1720896970000|2024-07-13 18:56:10|15926.74|15846.74|15926.04|15846.04|15926.74|15846.74|15925.97|15845.97|10
1720896980000|2024-07-13 18:56:20|15925.91|15845.91|15925|15845|15925.91|15845.91|15924.55|15844.55|9
1720896990000|2024-07-13 18:56:30|15924.89|15844.89|15924.88|15844.88|15925.18|15845.18|15924.88|15844.88|9
1720897000000|2024-07-13 18:56:40|15924.91|15844.91|15924.08|15844.08|15924.91|15844.91|15923.96|15843.96|9
1720897010000|2024-07-13 18:56:50|15924.22|15844.22|15924.27|15844.27|15924.34|15844.34|15924.15|15844.15|8
1720897020000|2024-07-13 18:57:00|15924.32|15844.32|15926.25|15846.25|15926.25|15846.25|15924.32|15844.32|10
1720897030000|2024-07-13 18:57:10|15927.02|15847.02|15927.25|15847.25|15927.39|15847.39|15927.02|15847.02|9
1720897040000|2024-07-13 18:57:20|15927.54|15847.54|15927.78|15847.78|15928.03|15848.03|15927.54|15847.54|7
1720897050000|2024-07-13 18:57:30|15927.77|15847.77|15928.14|15848.14|15928.17|15848.17|15927.67|15847.67|10
1720897060000|2024-07-13 18:57:40|15928.13|15848.13|15928.45|15848.45|15928.52|15848.52|15928|15848|8
1720897070000|2024-07-13 18:57:50|15928.59|15848.59|15928.09|15848.09|15928.59|15848.59|15928.09|15848.09|10
1720897080000|2024-07-13 18:58:00|15927.93|15847.93|15928.13|15848.13|15928.16|15848.16|15927.9|15847.9|9
1720897090000|2024-07-13 18:58:10|15928.15|15848.15|15927.89|15847.89|15928.15|15848.15|15927.85|15847.85|10
1720897100000|2024-07-13 18:58:20|15927.88|15847.88|15927.94|15847.94|15927.94|15847.94|15927.87|15847.87|8
1720897110000|2024-07-13 18:58:30|15927.99|15847.99|15927.92|15847.92|15927.99|15847.99|15927.9|15847.9|7
1720897120000|2024-07-13 18:58:40|15927.93|15847.93|15928.23|15848.23|15928.27|15848.27|15927.86|15847.86|9
1720897130000|2024-07-13 18:58:50|15928.17|15848.17|15928.64|15848.64|15928.7|15848.7|15928.13|15848.13|9
1720897140000|2024-07-13 18:59:00|15928.49|15848.49|15928.3|15848.3|15928.58|15848.58|15928.29|15848.29|8
1720897150000|2024-07-13 18:59:10|15928.31|15848.31|15925.9|15845.9|15928.31|15848.31|15925.9|15845.9|10
1720897160000|2024-07-13 18:59:20|15925.6|15845.6|15925.66|15845.66|15925.66|15845.66|15925.54|15845.54|7
1720897170000|2024-07-13 18:59:30|15925.67|15845.67|15925.22|15845.22|15925.67|15845.67|15925.22|15845.22|9
1720897180000|2024-07-13 18:59:40|15925.25|15845.25|15925.44|15845.44|15925.44|15845.44|15924.95|15844.95|9
1720897190000|2024-07-13 18:59:50|15925.54|15845.54|15924.78|15844.78|15925.54|15845.54|15924.78|15844.78|7
1720897200000|2024-07-13 19:00:00|15924.36|15844.36|15925.42|15845.42|15925.42|15845.42|15924.05|15844.05|9
1720897210000|2024-07-13 19:00:10|15924.71|15844.71|15924.17|15844.17|15924.71|15844.71|15924.06|15844.06|10
1720897220000|2024-07-13 19:00:20|15924.19|15844.19|15923.86|15843.86|15924.19|15844.19|15923.61|15843.61|9
1720897230000|2024-07-13 19:00:30|15923.88|15843.88|15923.94|15843.94|15924.03|15844.03|15923.53|15843.53|10
1720897240000|2024-07-13 19:00:40|15923.99|15843.99|15923.91|15843.91|15924.07|15844.07|15923.81|15843.81|9
1720897250000|2024-07-13 19:00:50|15924.05|15844.05|15924.15|15844.15|15924.23|15844.23|15924.04|15844.04|9
1720897260000|2024-07-13 19:01:00|15924.35|15844.35|15926.25|15846.25|15926.25|15846.25|15924.35|15844.35|10
1720897270000|2024-07-13 19:01:10|15926.27|15846.27|15927.58|15847.58|15927.58|15847.58|15926.21|15846.21|10
1720897280000|2024-07-13 19:01:20|15927.7|15847.7|15927.88|15847.88|15927.99|15847.99|15927.7|15847.7|9
1720897290000|2024-07-13 19:01:30|15927.85|15847.85|15928.79|15848.79|15928.79|15848.79|15927.66|15847.66|10
1720897300000|2024-07-13 19:01:40|15928.91|15848.91|15930.71|15850.71|15930.71|15850.71|15928.9|15848.9|10
1720897310000|2024-07-13 19:01:50|15930.74|15850.74|15929.8|15849.8|15930.74|15850.74|15929.6|15849.6|10
1720897320000|2024-07-13 19:02:00|15929.79|15849.79|15929.42|15849.42|15929.89|15849.89|15929.42|15849.42|8
1720897330000|2024-07-13 19:02:10|15929.34|15849.34|15929.05|15849.05|15929.57|15849.57|15929.05|15849.05|9
1720897340000|2024-07-13 19:02:20|15928.9|15848.9|15929.1|15849.1|15929.39|15849.39|15928.79|15848.79|9
1720897350000|2024-07-13 19:02:30|15929.05|15849.05|15929.26|15849.26|15929.52|15849.52|15929|15849|10
1720897360000|2024-07-13 19:02:40|15929.28|15849.28|15928.86|15848.86|15929.37|15849.37|15928.86|15848.86|10
1720897370000|2024-07-13 19:02:50|15929.03|15849.03|15929.4|15849.4|15929.47|15849.47|15928.93|15848.93|8
1720897380000|2024-07-13 19:03:00|15929.25|15849.25|15930.13|15850.13|15930.13|15850.13|15929.19|15849.19|10
1720897390000|2024-07-13 19:03:10|15929.9|15849.9|15929.76|15849.76|15929.9|15849.9|15929.45|15849.45|8
1720897400000|2024-07-13 19:03:20|15929.74|15849.74|15930|15850|15930.14|15850.14|15929.74|15849.74|8
1720897410000|2024-07-13 19:03:30|15929.36|15849.36|15929.57|15849.57|15929.59|15849.59|15929.01|15849.01|9
1720897420000|2024-07-13 19:03:40|15929.6|15849.6|15929.81|15849.81|15929.83|15849.83|15929.6|15849.6|10
1720897430000|2024-07-13 19:03:50|15929.59|15849.59|15930.49|15850.49|15930.49|15850.49|15929.59|15849.59|10
1720897440000|2024-07-13 19:04:00|15930.93|15850.93|15931.34|15851.34|15931.41|15851.41|15930.93|15850.93|9
1720897450000|2024-07-13 19:04:10|15931.36|15851.36|15931.64|15851.64|15931.64|15851.64|15931.34|15851.34|8
1720897460000|2024-07-13 19:04:20|15931.75|15851.75|15932.14|15852.14|15932.14|15852.14|15931.75|15851.75|10
1720897470000|2024-07-13 19:04:30|15932.03|15852.03|15931.85|15851.85|15932.03|15852.03|15931.68|15851.68|10
1720897480000|2024-07-13 19:04:40|15932.03|15852.03|15932.29|15852.29|15932.29|15852.29|15931.91|15851.91|10
1720897490000|2024-07-13 19:04:50|15932.3|15852.3|15933.43|15853.43|15933.43|15853.43|15932.24|15852.24|10
1720897500000|2024-07-13 19:05:00|15933.64|15853.64|15935|15855|15935|15855|15933.64|15853.64|10
1720897510000|2024-07-13 19:05:10|15935.12|15855.12|15935.49|15855.49|15935.52|15855.52|15934.95|15854.95|10
1720897520000|2024-07-13 19:05:20|15935.25|15855.25|15936.04|15856.04|15936.1|15856.1|15935.25|15855.25|9
1720897530000|2024-07-13 19:05:30|15936|15856|15935.12|15855.12|15936|15856|15934.09|15854.09|10
1720897540000|2024-07-13 19:05:40|15935.19|15855.19|15935.33|15855.33|15935.33|15855.33|15935.14|15855.14|10
1720897550000|2024-07-13 19:05:50|15935.32|15855.32|15935.26|15855.26|15935.32|15855.32|15935.02|15855.02|9
1720897560000|2024-07-13 19:06:00|15935.25|15855.25|15932.4|15852.4|15935.25|15855.25|15932.4|15852.4|10
1720897570000|2024-07-13 19:06:10|15932.32|15852.32|15932.91|15852.91|15932.91|15852.91|15932.28|15852.28|9
1720897580000|2024-07-13 19:06:20|15932.97|15852.97|15933.58|15853.58|15933.58|15853.58|15932.92|15852.92|10
1720897590000|2024-07-13 19:06:30|15933.66|15853.66|15934.06|15854.06|15934.17|15854.17|15933.54|15853.54|10
1720897600000|2024-07-13 19:06:40|15934.05|15854.05|15933.65|15853.65|15934.14|15854.14|15933.44|15853.44|9
1720897610000|2024-07-13 19:06:50|15933.67|15853.67|15933.44|15853.44|15933.67|15853.67|15933.42|15853.42|9
1720897620000|2024-07-13 19:07:00|15933.42|15853.42|15933.7|15853.7|15933.94|15853.94|15933.42|15853.42|8
1720897630000|2024-07-13 19:07:10|15933.72|15853.72|15933.94|15853.94|15933.97|15853.97|15933.72|15853.72|8
1720897640000|2024-07-13 19:07:20|15933.97|15853.97|15934.11|15854.11|15934.18|15854.18|15933.86|15853.86|9
1720897650000|2024-07-13 19:07:30|15934.17|15854.17|15934.06|15854.06|15934.81|15854.81|15934.06|15854.06|9
1720897660000|2024-07-13 19:07:40|15933.78|15853.78|15934.09|15854.09|15934.09|15854.09|15933.65|15853.65|9
1720897670000|2024-07-13 19:07:50|15934.15|15854.15|15934.96|15854.96|15934.96|15854.96|15934.15|15854.15|10
1720897680000|2024-07-13 19:08:00|15934.94|15854.94|15934.93|15854.93|15934.94|15854.94|15934.66|15854.66|9
1720897690000|2024-07-13 19:08:10|15934.94|15854.94|15935.35|15855.35|15935.35|15855.35|15934.86|15854.86|8
1720897700000|2024-07-13 19:08:20|15935.37|15855.37|15935.43|15855.43|15935.45|15855.45|15935.26|15855.26|9
1720897710000|2024-07-13 19:08:30|15935.4|15855.4|15937.09|15857.09|15937.09|15857.09|15935.4|15855.4|10
1720897720000|2024-07-13 19:08:40|15937.03|15857.03|15937.6|15857.6|15937.73|15857.73|15937.03|15857.03|9
1720897730000|2024-07-13 19:08:50|15937.58|15857.58|15935.65|15855.65|15937.58|15857.58|15935.65|15855.65|9
1720897740000|2024-07-13 19:09:00|15935.58|15855.58|15935.88|15855.88|15935.98|15855.98|15935.54|15855.54|10
1720897750000|2024-07-13 19:09:10|15935.76|15855.76|15936.81|15856.81|15936.95|15856.95|15935.76|15855.76|9
1720897760000|2024-07-13 19:09:20|15936.92|15856.92|15937.6|15857.6|15937.79|15857.79|15936.92|15856.92|9
1720897770000|2024-07-13 19:09:30|15937.67|15857.67|15939.27|15859.27|15939.27|15859.27|15937.67|15857.67|10
1720897780000|2024-07-13 19:09:40|15939.23|15859.23|15939.11|15859.11|15939.34|15859.34|15939.1|15859.1|10
1720897790000|2024-07-13 19:09:50|15938.89|15858.89|15938.69|15858.69|15938.89|15858.89|15938.08|15858.08|10
1720897800000|2024-07-13 19:10:00|15938.56|15858.56|15939.91|15859.91|15939.91|15859.91|15938.56|15858.56|8
1720897810000|2024-07-13 19:10:10|15940.47|15860.47|15942.18|15862.18|15942.18|15862.18|15940.47|15860.47|10
1720897820000|2024-07-13 19:10:20|15942.54|15862.54|15943.31|15863.31|15943.32|15863.32|15942.54|15862.54|9
1720897830000|2024-07-13 19:10:30|15943.32|15863.32|15946.4|15866.4|15946.4|15866.4|15943.32|15863.32|10
1720897840000|2024-07-13 19:10:40|15946.51|15866.51|15947.82|15867.82|15947.9|15867.9|15946.51|15866.51|10
1720897850000|2024-07-13 19:10:50|15947.86|15867.86|15947.3|15867.3|15947.86|15867.86|15947.17|15867.17|10
1720897860000|2024-07-13 19:11:00|15947.15|15867.15|15948.56|15868.56|15948.59|15868.59|15947.15|15867.15|9
1720897870000|2024-07-13 19:11:10|15948.62|15868.62|15949.45|15869.45|15949.45|15869.45|15948.51|15868.51|8
1720897880000|2024-07-13 19:11:20|15949.73|15869.73|15952.46|15872.46|15952.67|15872.67|15949.73|15869.73|10
1720897890000|2024-07-13 19:11:30|15952.66|15872.66|15954.04|15874.04|15954.04|15874.04|15952.66|15872.66|10
1720897900000|2024-07-13 19:11:40|15954.11|15874.11|15953.16|15873.16|15954.14|15874.14|15953.16|15873.16|10
1720897910000|2024-07-13 19:11:50|15952.81|15872.81|15952.63|15872.63|15952.81|15872.81|15951.25|15871.25|10
1720897920000|2024-07-13 19:12:00|15953.3|15873.3|15952.67|15872.67|15953.82|15873.82|15952.64|15872.64|10
1720897930000|2024-07-13 19:12:10|15952.65|15872.65|15950.7|15870.7|15952.65|15872.65|15950.7|15870.7|10
1720897940000|2024-07-13 19:12:20|15950.73|15870.73|15950.57|15870.57|15950.73|15870.73|15949.96|15869.96|10
1720897950000|2024-07-13 19:12:30|15949.62|15869.62|15947.58|15867.58|15949.62|15869.62|15947.58|15867.58|10
1720897960000|2024-07-13 19:12:40|15947.77|15867.77|15947.7|15867.7|15947.77|15867.77|15947.34|15867.34|9
1720897970000|2024-07-13 19:12:50|15947.32|15867.32|15948.09|15868.09|15948.44|15868.44|15947.32|15867.32|10
1720897980000|2024-07-13 19:13:00|15948.08|15868.08|15946.49|15866.49|15948.08|15868.08|15946.46|15866.46|10
1720897990000|2024-07-13 19:13:10|15946.7|15866.7|15946.25|15866.25|15947.02|15867.02|15946.25|15866.25|10
1720898000000|2024-07-13 19:13:20|15947.13|15867.13|15947.94|15867.94|15947.94|15867.94|15947.13|15867.13|8
1720898010000|2024-07-13 19:13:30|15947.99|15867.99|15946.68|15866.68|15948|15868|15946.68|15866.68|9
1720898020000|2024-07-13 19:13:40|15946.55|15866.55|15946.62|15866.62|15946.9|15866.9|15946.26|15866.26|9
1720898030000|2024-07-13 19:13:50|15946.58|15866.58|15946.12|15866.12|15946.58|15866.58|15946.12|15866.12|10
1720898040000|2024-07-13 19:14:00|15946.06|15866.06|15945.59|15865.59|15946.31|15866.31|15945.59|15865.59|9
1720898050000|2024-07-13 19:14:10|15945.58|15865.58|15945.8|15865.8|15946.01|15866.01|15945.47|15865.47|9
1720898060000|2024-07-13 19:14:20|15945.68|15865.68|15945.55|15865.55|15945.83|15865.83|15945.55|15865.55|10
1720898070000|2024-07-13 19:14:30|15945.65|15865.65|15945.08|15865.08|15945.65|15865.65|15945.08|15865.08|9
1720898080000|2024-07-13 19:14:40|15945.03|15865.03|15945.07|15865.07|15945.07|15865.07|15944.82|15864.82|8
1720898090000|2024-07-13 19:14:50|15945.25|15865.25|15945.65|15865.65|15945.65|15865.65|15945.07|15865.07|7
1720898100000|2024-07-13 19:15:00|15945.87|15865.87|15946.46|15866.46|15946.91|15866.91|15945.87|15865.87|10
1720898110000|2024-07-13 19:15:10|15946.32|15866.32|15947.34|15867.34|15947.34|15867.34|15946.14|15866.14|10
1720898120000|2024-07-13 19:15:20|15947.45|15867.45|15947.89|15867.89|15948.04|15868.04|15947.38|15867.38|10
1720898130000|2024-07-13 19:15:30|15947.97|15867.97|15948.44|15868.44|15948.44|15868.44|15947.93|15867.93|9
1720898140000|2024-07-13 19:15:40|15948.46|15868.46|15948.2|15868.2|15948.5|15868.5|15948.11|15868.11|9
1720898150000|2024-07-13 19:15:50|15948.29|15868.29|15948.48|15868.48|15948.57|15868.57|15948.29|15868.29|10
1720898160000|2024-07-13 19:16:00|15948.52|15868.52|15949.22|15869.22|15949.22|15869.22|15948.52|15868.52|8
1720898170000|2024-07-13 19:16:10|15949.38|15869.38|15949.67|15869.67|15949.67|15869.67|15949.02|15869.02|10
1720898180000|2024-07-13 19:16:20|15949.69|15869.69|15951.79|15871.79|15951.79|15871.79|15949.69|15869.69|10
1720898190000|2024-07-13 19:16:30|15952.16|15872.16|15952.41|15872.41|15952.59|15872.59|15952.16|15872.16|10
1720898200000|2024-07-13 19:16:40|15952.52|15872.52|15952.56|15872.56|15952.68|15872.68|15952.45|15872.45|10
1720898210000|2024-07-13 19:16:50|15952.7|15872.7|15952.97|15872.97|15953.33|15873.33|15952.51|15872.51|10
1720898220000|2024-07-13 19:17:00|15952.96|15872.96|15953.07|15873.07|15953.09|15873.09|15952.74|15872.74|10
1720898230000|2024-07-13 19:17:10|15953.76|15873.76|15954.6|15874.6|15954.6|15874.6|15953.76|15873.76|9
1720898240000|2024-07-13 19:17:20|15954.72|15874.72|15955.65|15875.65|15955.65|15875.65|15954.72|15874.72|10
1720898250000|2024-07-13 19:17:30|15954.85|15874.85|15955.53|15875.53|15955.53|15875.53|15954.12|15874.12|10
1720898260000|2024-07-13 19:17:40|15955.71|15875.71|15956.11|15876.11|15956.3|15876.3|15955.71|15875.71|9
1720898270000|2024-07-13 19:17:50|15956.05|15876.05|15954.26|15874.26|15956.05|15876.05|15954.01|15874.01|10
1720898280000|2024-07-13 19:18:00|15954.11|15874.11|15952.39|15872.39|15954.11|15874.11|15952.39|15872.39|10
1720898290000|2024-07-13 19:18:10|15952.28|15872.28|15951.5|15871.5|15952.28|15872.28|15951.37|15871.37|10
1720898300000|2024-07-13 19:18:20|15951.45|15871.45|15949.72|15869.72|15951.45|15871.45|15949.59|15869.59|10
1720898310000|2024-07-13 19:18:30|15950.64|15870.64|15950.77|15870.77|15951.47|15871.47|15950.64|15870.64|10
1720898320000|2024-07-13 19:18:40|15950.76|15870.76|15949.34|15869.34|15950.76|15870.76|15949.17|15869.17|10
1720898330000|2024-07-13 19:18:50|15948.9|15868.9|15948.94|15868.94|15949.05|15869.05|15948.88|15868.88|10
1720898340000|2024-07-13 19:19:00|15948.87|15868.87|15947.79|15867.79|15948.87|15868.87|15947.79|15867.79|10
1720898350000|2024-07-13 19:19:10|15947.54|15867.54|15945.7|15865.7|15947.54|15867.54|15945.68|15865.68|10
1720898360000|2024-07-13 19:19:20|15945.68|15865.68|15945.29|15865.29|15945.68|15865.68|15944.79|15864.79|10
1720898370000|2024-07-13 19:19:30|15945.56|15865.56|15945.69|15865.69|15945.78|15865.78|15945.56|15865.56|10
1720898380000|2024-07-13 19:19:40|15945.57|15865.57|15945.29|15865.29|15945.57|15865.57|15945.26|15865.26|8
1720898390000|2024-07-13 19:19:50|15945.32|15865.32|15945.6|15865.6|15945.6|15865.6|15945.19|15865.19|9
1720898400000|2024-07-13 19:20:00|15945.74|15865.74|15943.7|15863.7|15945.74|15865.74|15943.69|15863.69|9
1720898410000|2024-07-13 19:20:10|15943.6|15863.6|15943.71|15863.71|15943.8|15863.8|15943.55|15863.55|8
1720898420000|2024-07-13 19:20:20|15943.74|15863.74|15943.88|15863.88|15943.96|15863.96|15943.7|15863.7|10
1720898430000|2024-07-13 19:20:30|15943.86|15863.86|15939.73|15859.73|15944.01|15864.01|15939.73|15859.73|10
1720898440000|2024-07-13 19:20:40|15939.7|15859.7|15939.47|15859.47|15939.7|15859.7|15939.47|15859.47|8
1720898450000|2024-07-13 19:20:50|15939.43|15859.43|15939.69|15859.69|15939.7|15859.7|15939.39|15859.39|10
1720898460000|2024-07-13 19:21:00|15939.64|15859.64|15937.42|15857.42|15940.24|15860.24|15937.42|15857.42|10
1720898470000|2024-07-13 19:21:10|15937.91|15857.91|15938.6|15858.6|15938.6|15858.6|15937.91|15857.91|8
1720898480000|2024-07-13 19:21:20|15938.65|15858.65|15939.87|15859.87|15939.87|15859.87|15938.65|15858.65|10
1720898490000|2024-07-13 19:21:30|15939.84|15859.84|15939.45|15859.45|15939.84|15859.84|15939.32|15859.32|9
1720898500000|2024-07-13 19:21:40|15939.59|15859.59|15939.88|15859.88|15940.02|15860.02|15939.59|15859.59|10
1720898510000|2024-07-13 19:21:50|15939.87|15859.87|15939.51|15859.51|15939.88|15859.88|15939.51|15859.51|9
1720898520000|2024-07-13 19:22:00|15938.95|15858.95|15938.52|15858.52|15938.95|15858.95|15938.44|15858.44|9
1720898530000|2024-07-13 19:22:10|15938.61|15858.61|15938.53|15858.53|15938.61|15858.61|15938.34|15858.34|10
1720898540000|2024-07-13 19:22:20|15938.49|15858.49|15937.99|15857.99|15938.49|15858.49|15937.8|15857.8|10
1720898550000|2024-07-13 19:22:30|15937.81|15857.81|15938.25|15858.25|15938.25|15858.25|15937.42|15857.42|8
1720898560000|2024-07-13 19:22:40|15938.46|15858.46|15937.89|15857.89|15938.46|15858.46|15937.89|15857.89|10
1720898570000|2024-07-13 19:22:50|15937.77|15857.77|15936.03|15856.03|15937.77|15857.77|15936.03|15856.03|10
1720898580000|2024-07-13 19:23:00|15935.99|15855.99|15936.61|15856.61|15936.61|15856.61|15935.42|15855.42|10
1720898590000|2024-07-13 19:23:10|15936.76|15856.76|15937.69|15857.69|15937.8|15857.8|15936.76|15856.76|10
1720898600000|2024-07-13 19:23:20|15937.78|15857.78|15938.37|15858.37|15938.37|15858.37|15937.78|15857.78|10
1720898610000|2024-07-13 19:23:30|15938.5|15858.5|15938.61|15858.61|15938.75|15858.75|15938.5|15858.5|7
1720898620000|2024-07-13 19:23:40|15938.62|15858.62|15939.42|15859.42|15939.42|15859.42|15938.62|15858.62|10
1720898630000|2024-07-13 19:23:50|15939.46|15859.46|15940.07|15860.07|15940.35|15860.35|15939.46|15859.46|8
1720898640000|2024-07-13 19:24:00|15939.95|15859.95|15939.77|15859.77|15939.95|15859.95|15939.64|15859.64|9
1720898650000|2024-07-13 19:24:10|15939.79|15859.79|15938.79|15858.79|15939.79|15859.79|15938.79|15858.79|10
1720898660000|2024-07-13 19:24:20|15938.78|15858.78|15939.1|15859.1|15939.1|15859.1|15938.58|15858.58|9
1720898670000|2024-07-13 19:24:30|15939.4|15859.4|15938.72|15858.72|15939.51|15859.51|15938.72|15858.72|10
1720898680000|2024-07-13 19:24:40|15938.67|15858.67|15939.39|15859.39|15939.39|15859.39|15938.59|15858.59|8
1720898690000|2024-07-13 19:24:50|15939.37|15859.37|15939.61|15859.61|15939.68|15859.68|15939.35|15859.35|10
1720898700000|2024-07-13 19:25:00|15939.59|15859.59|15939.86|15859.86|15939.86|15859.86|15939.15|15859.15|9
1720898710000|2024-07-13 19:25:10|15939.82|15859.82|15939.45|15859.45|15939.86|15859.86|15939.45|15859.45|9
1720898720000|2024-07-13 19:25:20|15939.37|15859.37|15939.75|15859.75|15939.87|15859.87|15939.37|15859.37|8
1720898730000|2024-07-13 19:25:30|15939.56|15859.56|15944.2|15864.2|15944.34|15864.34|15939.34|15859.34|10
1720898740000|2024-07-13 19:25:40|15944.48|15864.48|15944.36|15864.36|15944.87|15864.87|15944.3|15864.3|10
1720898750000|2024-07-13 19:25:50|15944.33|15864.33|15945.73|15865.73|15945.73|15865.73|15944.21|15864.21|8
1720898760000|2024-07-13 19:26:00|15945.79|15865.79|15946.15|15866.15|15946.22|15866.22|15945.79|15865.79|10
1720898770000|2024-07-13 19:26:10|15945.99|15865.99|15945.61|15865.61|15946.12|15866.12|15945.61|15865.61|10
1720898780000|2024-07-13 19:26:20|15945.71|15865.71|15944.85|15864.85|15945.98|15865.98|15944.78|15864.78|10
1720898790000|2024-07-13 19:26:30|15944.77|15864.77|15944.53|15864.53|15944.77|15864.77|15944.43|15864.43|8
1720898800000|2024-07-13 19:26:40|15944.83|15864.83|15945.01|15865.01|15945.15|15865.15|15944.75|15864.75|9
1720898810000|2024-07-13 19:26:50|15944.94|15864.94|15944.87|15864.87|15945.02|15865.02|15944.45|15864.45|9
1720898820000|2024-07-13 19:27:00|15944.94|15864.94|15945.55|15865.55|15945.58|15865.58|15944.93|15864.93|10
1720898830000|2024-07-13 19:27:10|15945.73|15865.73|15946.04|15866.04|15946.26|15866.26|15945.73|15865.73|10
1720898840000|2024-07-13 19:27:20|15946.25|15866.25|15947.6|15867.6|15947.61|15867.61|15946.23|15866.23|10
1720898850000|2024-07-13 19:27:30|15948.17|15868.17|15947.03|15867.03|15948.17|15868.17|15947.03|15867.03|9
1720898860000|2024-07-13 19:27:40|15947.02|15867.02|15947.04|15867.04|15947.08|15867.08|15947.02|15867.02|6
1720898870000|2024-07-13 19:27:50|15947.12|15867.12|15947.44|15867.44|15947.45|15867.45|15947.09|15867.09|8
1720898880000|2024-07-13 19:28:00|15947.5|15867.5|15948.58|15868.58|15948.6|15868.6|15947.37|15867.37|9
1720898890000|2024-07-13 19:28:10|15948.48|15868.48|15947.46|15867.46|15948.48|15868.48|15947.46|15867.46|9
1720898900000|2024-07-13 19:28:20|15947.41|15867.41|15947.05|15867.05|15947.8|15867.8|15947.05|15867.05|10
1720898910000|2024-07-13 19:28:30|15946.84|15866.84|15945.66|15865.66|15946.85|15866.85|15945.66|15865.66|10
1720898920000|2024-07-13 19:28:40|15945.38|15865.38|15945.6|15865.6|15945.6|15865.6|15945.19|15865.19|9
1720898930000|2024-07-13 19:28:50|15945.71|15865.71|15945.21|15865.21|15945.85|15865.85|15945.05|15865.05|8
1720898940000|2024-07-13 19:29:00|15945.18|15865.18|15946.04|15866.04|15946.04|15866.04|15945.05|15865.05|10
1720898950000|2024-07-13 19:29:10|15945.93|15865.93|15945.69|15865.69|15946.02|15866.02|15945.69|15865.69|8
1720898960000|2024-07-13 19:29:20|15945.66|15865.66|15945.46|15865.46|15945.66|15865.66|15945.4|15865.4|9
1720898970000|2024-07-13 19:29:30|15945.79|15865.79|15945.56|15865.56|15945.79|15865.79|15945.55|15865.55|6
1720898980000|2024-07-13 19:29:40|15945.66|15865.66|15945.97|15865.97|15945.97|15865.97|15945.66|15865.66|7
1720898990000|2024-07-13 19:29:50|15946|15866|15945.01|15865.01|15946|15866|15945.01|15865.01|9
1720899000000|2024-07-13 19:30:00|15944.84|15864.84|15945.9|15865.9|15945.96|15865.96|15944.84|15864.84|10
1720899010000|2024-07-13 19:30:10|15945.94|15865.94|15947.77|15867.77|15947.77|15867.77|15945.94|15865.94|10
1720899020000|2024-07-13 19:30:20|15947.73|15867.73|15947.67|15867.67|15948.13|15868.13|15947.67|15867.67|10
1720899030000|2024-07-13 19:30:30|15947.63|15867.63|15947.47|15867.47|15947.73|15867.73|15947.2|15867.2|9
1720899040000|2024-07-13 19:30:40|15947.42|15867.42|15948.82|15868.82|15948.82|15868.82|15947.19|15867.19|10
1720899050000|2024-07-13 19:30:50|15949.51|15869.51|15949.05|15869.05|15949.77|15869.77|15949.05|15869.05|10
1720899060000|2024-07-13 19:31:00|15948.85|15868.85|15949.1|15869.1|15949.55|15869.55|15948.79|15868.79|10
1720899070000|2024-07-13 19:31:10|15949.24|15869.24|15949.92|15869.92|15949.92|15869.92|15949.24|15869.24|10
1720899080000|2024-07-13 19:31:20|15949.93|15869.93|15951.08|15871.08|15951.08|15871.08|15949.7|15869.7|10
1720899090000|2024-07-13 19:31:30|15951.13|15871.13|15950.64|15870.64|15951.22|15871.22|15950.64|15870.64|9
1720899100000|2024-07-13 19:31:40|15950.75|15870.75|15949.78|15869.78|15951.02|15871.02|15949.78|15869.78|10
1720899110000|2024-07-13 19:31:50|15949.65|15869.65|15952.03|15872.03|15952.13|15872.13|15949.48|15869.48|10
1720899120000|2024-07-13 19:32:00|15951.87|15871.87|15952.12|15872.12|15952.13|15872.13|15951.8|15871.8|8
1720899130000|2024-07-13 19:32:10|15952.58|15872.58|15951.65|15871.65|15952.85|15872.85|15951.65|15871.65|10
1720899140000|2024-07-13 19:32:20|15951.64|15871.64|15950.37|15870.37|15951.64|15871.64|15950.37|15870.37|10
1720899150000|2024-07-13 19:32:30|15950.38|15870.38|15949.93|15869.93|15950.39|15870.39|15949.93|15869.93|10
1720899160000|2024-07-13 19:32:40|15949.87|15869.87|15948.27|15868.27|15951.02|15871.02|15948.27|15868.27|10
1720899170000|2024-07-13 19:32:50|15947.7|15867.7|15947.03|15867.03|15947.7|15867.7|15946.99|15866.99|8
1720899180000|2024-07-13 19:33:00|15947.02|15867.02|15946.4|15866.4|15947.05|15867.05|15945.78|15865.78|9
1720899190000|2024-07-13 19:33:10|15946.33|15866.33|15945.94|15865.94|15947.26|15867.26|15945.94|15865.94|10
1720899200000|2024-07-13 19:33:20|15945.7|15865.7|15945.55|15865.55|15945.7|15865.7|15945.33|15865.33|8
1720899210000|2024-07-13 19:33:30|15945.59|15865.59|15945.55|15865.55|15945.68|15865.68|15945.4|15865.4|9
1720899220000|2024-07-13 19:33:40|15945.47|15865.47|15947.2|15867.2|15947.54|15867.54|15945.47|15865.47|10
1720899230000|2024-07-13 19:33:50|15947.5|15867.5|15947.99|15867.99|15948.2|15868.2|15947.31|15867.31|8
1720899240000|2024-07-13 19:34:00|15948.41|15868.41|15948.81|15868.81|15948.9|15868.9|15948.29|15868.29|9
1720899250000|2024-07-13 19:34:10|15949.01|15869.01|15948.92|15868.92|15949.01|15869.01|15948.79|15868.79|8
1720899260000|2024-07-13 19:34:20|15949.04|15869.04|15949.75|15869.75|15949.75|15869.75|15948.9|15868.9|10
1720899270000|2024-07-13 19:34:30|15949.64|15869.64|15950.18|15870.18|15950.27|15870.27|15949.64|15869.64|10
1720899280000|2024-07-13 19:34:40|15949.35|15869.35|15949.21|15869.21|15949.35|15869.35|15948.9|15868.9|9
1720899290000|2024-07-13 19:34:50|15949.16|15869.16|15948.81|15868.81|15949.2|15869.2|15948.81|15868.81|10
1720899300000|2024-07-13 19:35:00|15948.97|15868.97|15949.47|15869.47|15949.62|15869.62|15948.97|15868.97|9
1720899310000|2024-07-13 19:35:10|15949.59|15869.59|15949.62|15869.62|15949.82|15869.82|15949.35|15869.35|9
1720899320000|2024-07-13 19:35:20|15949.3|15869.3|15949.49|15869.49|15949.49|15869.49|15949.26|15869.26|6
1720899330000|2024-07-13 19:35:30|15949.16|15869.16|15947.52|15867.52|15949.53|15869.53|15947.34|15867.34|10
1720899340000|2024-07-13 19:35:40|15947.92|15867.92|15949.1|15869.1|15949.1|15869.1|15947.92|15867.92|7
1720899350000|2024-07-13 19:35:50|15949.16|15869.16|15949.18|15869.18|15949.27|15869.27|15949.07|15869.07|10
1720899360000|2024-07-13 19:36:00|15949.6|15869.6|15950.12|15870.12|15950.2|15870.2|15949.6|15869.6|9
1720899370000|2024-07-13 19:36:10|15950.11|15870.11|15950.34|15870.34|15950.5|15870.5|15950.08|15870.08|9
1720899380000|2024-07-13 19:36:20|15950.33|15870.33|15950.66|15870.66|15950.66|15870.66|15950.29|15870.29|10
1720899390000|2024-07-13 19:36:30|15950.73|15870.73|15951.6|15871.6|15951.6|15871.6|15950.6|15870.6|10
1720899400000|2024-07-13 19:36:40|15951.61|15871.61|15951.13|15871.13|15951.62|15871.62|15951.13|15871.13|9
1720899410000|2024-07-13 19:36:50|15951.04|15871.04|15951.39|15871.39|15951.45|15871.45|15951.04|15871.04|6
1720899420000|2024-07-13 19:37:00|15951.38|15871.38|15950.25|15870.25|15951.38|15871.38|15950.25|15870.25|10
1720899430000|2024-07-13 19:37:10|15950.39|15870.39|15949.59|15869.59|15950.39|15870.39|15949.59|15869.59|10
1720899440000|2024-07-13 19:37:20|15949.35|15869.35|15948.82|15868.82|15949.35|15869.35|15948.72|15868.72|10
1720899450000|2024-07-13 19:37:30|15948.69|15868.69|15948.38|15868.38|15948.69|15868.69|15947.89|15867.89|10
1720899460000|2024-07-13 19:37:40|15947.57|15867.57|15947.04|15867.04|15947.57|15867.57|15947.03|15867.03|9
1720899470000|2024-07-13 19:37:50|15947.2|15867.2|15946.82|15866.82|15947.23|15867.23|15946.82|15866.82|9
1720899480000|2024-07-13 19:38:00|15946.9|15866.9|15947.72|15867.72|15947.72|15867.72|15946.9|15866.9|8
1720899490000|2024-07-13 19:38:10|15947.75|15867.75|15949.26|15869.26|15949.26|15869.26|15947.58|15867.58|10
1720899500000|2024-07-13 19:38:20|15949.29|15869.29|15949.43|15869.43|15949.43|15869.43|15949.1|15869.1|10
1720899510000|2024-07-13 19:38:30|15949.39|15869.39|15949.47|15869.47|15949.61|15869.61|15949.39|15869.39|9
1720899520000|2024-07-13 19:38:40|15949.67|15869.67|15949.8|15869.8|15949.8|15869.8|15949.36|15869.36|9
1720899530000|2024-07-13 19:38:50|15949.66|15869.66|15950.11|15870.11|15950.11|15870.11|15949.66|15869.66|10
1720899540000|2024-07-13 19:39:00|15950|15870|15950.64|15870.64|15950.64|15870.64|15950|15870|10
1720899550000|2024-07-13 19:39:10|15950.76|15870.76|15951.11|15871.11|15951.14|15871.14|15950.76|15870.76|9
1720899560000|2024-07-13 19:39:20|15951.08|15871.08|15951.84|15871.84|15951.84|15871.84|15950.98|15870.98|7
1720899570000|2024-07-13 19:39:30|15951.83|15871.83|15950.71|15870.71|15951.83|15871.83|15950.71|15870.71|10
1720899580000|2024-07-13 19:39:40|15950.66|15870.66|15949.38|15869.38|15950.66|15870.66|15949.38|15869.38|9
1720899590000|2024-07-13 19:39:50|15949.33|15869.33|15949.12|15869.12|15949.33|15869.33|15948.92|15868.92|8
1720899600000|2024-07-13 19:40:00|15948.94|15868.94|15947.58|15867.58|15949.19|15869.19|15947.58|15867.58|9
1720899610000|2024-07-13 19:40:10|15947.53|15867.53|15946.67|15866.67|15947.53|15867.53|15946.67|15866.67|10
1720899620000|2024-07-13 19:40:20|15946.68|15866.68|15946.44|15866.44|15946.68|15866.68|15946.42|15866.42|8
1720899630000|2024-07-13 19:40:30|15946.48|15866.48|15945.59|15865.59|15946.48|15866.48|15945.59|15865.59|10
1720899640000|2024-07-13 19:40:40|15945.51|15865.51|15944.27|15864.27|15945.51|15865.51|15944.17|15864.17|10
1720899650000|2024-07-13 19:40:50|15944.26|15864.26|15944.75|15864.75|15944.75|15864.75|15944.22|15864.22|10
1720899660000|2024-07-13 19:41:00|15944.89|15864.89|15945.71|15865.71|15945.71|15865.71|15944.85|15864.85|9
1720899670000|2024-07-13 19:41:10|15945.78|15865.78|15945.66|15865.66|15945.94|15865.94|15945.53|15865.53|10
1720899680000|2024-07-13 19:41:20|15945.3|15865.3|15945.58|15865.58|15945.7|15865.7|15945.26|15865.26|10
1720899690000|2024-07-13 19:41:30|15945.74|15865.74|15946.29|15866.29|15946.29|15866.29|15945.68|15865.68|9
1720899700000|2024-07-13 19:41:40|15946.25|15866.25|15946.8|15866.8|15946.89|15866.89|15946.25|15866.25|9
1720899710000|2024-07-13 19:41:50|15946.76|15866.76|15946.2|15866.2|15946.79|15866.79|15946.2|15866.2|10
1720899720000|2024-07-13 19:42:00|15945.81|15865.81|15945.86|15865.86|15945.96|15865.96|15945.68|15865.68|9
1720899730000|2024-07-13 19:42:10|15945.82|15865.82|15946.41|15866.41|15946.46|15866.46|15945.59|15865.59|8
1720899740000|2024-07-13 19:42:20|15946.56|15866.56|15945.99|15865.99|15946.56|15866.56|15945.85|15865.85|10
1720899750000|2024-07-13 19:42:30|15946.04|15866.04|15945.92|15865.92|15946.3|15866.3|15945.92|15865.92|10
1720899760000|2024-07-13 19:42:40|15945.83|15865.83|15945.68|15865.68|15945.83|15865.83|15945.58|15865.58|8
1720899770000|2024-07-13 19:42:50|15946.11|15866.11|15948.04|15868.04|15948.15|15868.15|15946.11|15866.11|10
1720899780000|2024-07-13 19:43:00|15947.98|15867.98|15949.7|15869.7|15949.7|15869.7|15947.98|15867.98|10
1720899790000|2024-07-13 19:43:10|15950.23|15870.23|15950.12|15870.12|15950.46|15870.46|15950.12|15870.12|10
1720899800000|2024-07-13 19:43:20|15950.1|15870.1|15950.1|15870.1|15950.57|15870.57|15950.1|15870.1|10
1720899810000|2024-07-13 19:43:30|15950.17|15870.17|15950.08|15870.08|15950.52|15870.52|15949.97|15869.97|9
1720899820000|2024-07-13 19:43:40|15950.31|15870.31|15951.05|15871.05|15951.06|15871.06|15950.31|15870.31|10
1720899830000|2024-07-13 19:43:50|15951.21|15871.21|15951.02|15871.02|15951.64|15871.64|15951.02|15871.02|9
1720899840000|2024-07-13 19:44:00|15950.9|15870.9|15950.47|15870.47|15950.96|15870.96|15950.47|15870.47|10
1720899850000|2024-07-13 19:44:10|15950.55|15870.55|15950.23|15870.23|15950.55|15870.55|15950.18|15870.18|9
1720899860000|2024-07-13 19:44:20|15950.22|15870.22|15950.8|15870.8|15950.8|15870.8|15950.14|15870.14|10
1720899870000|2024-07-13 19:44:30|15950.83|15870.83|15951.18|15871.18|15951.24|15871.24|15950.73|15870.73|7
1720899880000|2024-07-13 19:44:40|15951.2|15871.2|15951.53|15871.53|15951.53|15871.53|15950.81|15870.81|9
1720899890000|2024-07-13 19:44:50|15951.34|15871.34|15950.05|15870.05|15951.34|15871.34|15950.05|15870.05|8
1720899900000|2024-07-13 19:45:00|15949.99|15869.99|15949.42|15869.42|15950.16|15870.16|15949.42|15869.42|10
1720899910000|2024-07-13 19:45:10|15949.13|15869.13|15949.08|15869.08|15949.53|15869.53|15948.88|15868.88|10
1720899920000|2024-07-13 19:45:20|15949.1|15869.1|15949.99|15869.99|15950.36|15870.36|15949.1|15869.1|10
1720899930000|2024-07-13 19:45:30|15950.14|15870.14|15950.53|15870.53|15950.53|15870.53|15950.03|15870.03|10
1720899940000|2024-07-13 19:45:40|15950.56|15870.56|15950.78|15870.78|15950.78|15870.78|15950.56|15870.56|8
1720899950000|2024-07-13 19:45:50|15950.9|15870.9|15953.02|15873.02|15953.02|15873.02|15950.9|15870.9|10
1720899960000|2024-07-13 19:46:00|15952.99|15872.99|15953.27|15873.27|15953.27|15873.27|15952.75|15872.75|9
1720899970000|2024-07-13 19:46:10|15953.06|15873.06|15953.7|15873.7|15953.7|15873.7|15952.97|15872.97|9
1720899980000|2024-07-13 19:46:20|15953.72|15873.72|15954.54|15874.54|15954.54|15874.54|15953.72|15873.72|9
1720899990000|2024-07-13 19:46:30|15955.38|15875.38|15955.39|15875.39|15955.39|15875.39|15955.21|15875.21|9
1720900000000|2024-07-13 19:46:40|15955.37|15875.37|15955.58|15875.58|15955.73|15875.73|15955.37|15875.37|10
1720900010000|2024-07-13 19:46:50|15956.11|15876.11|15956.35|15876.35|15956.68|15876.68|15956.11|15876.11|10
1720900020000|2024-07-13 19:47:00|15956.34|15876.34|15956.62|15876.62|15956.62|15876.62|15956.33|15876.33|9
1720900030000|2024-07-13 19:47:10|15956.5|15876.5|15956.9|15876.9|15957.34|15877.34|15956.38|15876.38|10
1720900040000|2024-07-13 19:47:20|15956.98|15876.98|15955.5|15875.5|15956.98|15876.98|15955.5|15875.5|10
1720900050000|2024-07-13 19:47:30|15954.59|15874.59|15952.88|15872.88|15954.59|15874.59|15952.69|15872.69|9
1720900060000|2024-07-13 19:47:40|15952.81|15872.81|15952.86|15872.86|15952.88|15872.88|15952.69|15872.69|9
1720900070000|2024-07-13 19:47:50|15952.4|15872.4|15952.51|15872.51|15952.64|15872.64|15951.72|15871.72|9
1720900080000|2024-07-13 19:48:00|15952.53|15872.53|15952.45|15872.45|15952.61|15872.61|15952.29|15872.29|9
1720900090000|2024-07-13 19:48:10|15952.44|15872.44|15952.32|15872.32|15952.94|15872.94|15952.31|15872.31|10
1720900100000|2024-07-13 19:48:20|15952.43|15872.43|15953.73|15873.73|15953.92|15873.92|15952.43|15872.43|7
1720900110000|2024-07-13 19:48:30|15954.06|15874.06|15953.44|15873.44|15954.06|15874.06|15953.4|15873.4|10
1720900120000|2024-07-13 19:48:40|15953.47|15873.47|15953.99|15873.99|15954|15874|15953.47|15873.47|9
1720900130000|2024-07-13 19:48:50|15954.02|15874.02|15954.17|15874.17|15954.17|15874.17|15953.85|15873.85|8
1720900140000|2024-07-13 19:49:00|15954.16|15874.16|15954.14|15874.14|15954.36|15874.36|15954.14|15874.14|9
1720900150000|2024-07-13 19:49:10|15953.86|15873.86|15954.99|15874.99|15954.99|15874.99|15953.86|15873.86|8
1720900160000|2024-07-13 19:49:20|15955.26|15875.26|15955.85|15875.85|15955.87|15875.87|15955.26|15875.26|10
1720900170000|2024-07-13 19:49:30|15955.92|15875.92|15955.62|15875.62|15955.93|15875.93|15955.36|15875.36|10
1720900180000|2024-07-13 19:49:40|15955.64|15875.64|15955.51|15875.51|15955.64|15875.64|15955.41|15875.41|10
1720900190000|2024-07-13 19:49:50|15955.5|15875.5|15955.47|15875.47|15955.5|15875.5|15955.34|15875.34|9
1720900200000|2024-07-13 19:50:00|15955.46|15875.46|15955.29|15875.29|15955.86|15875.86|15955.29|15875.29|10
1720900210000|2024-07-13 19:50:10|15955.15|15875.15|15954.87|15874.87|15955.15|15875.15|15954.64|15874.64|10
1720900220000|2024-07-13 19:50:20|15954.82|15874.82|15954.51|15874.51|15954.84|15874.84|15954.32|15874.32|10
1720900230000|2024-07-13 19:50:30|15954.49|15874.49|15955.18|15875.18|15955.18|15875.18|15954.39|15874.39|10
1720900240000|2024-07-13 19:50:40|15955.26|15875.26|15954.65|15874.65|15955.26|15875.26|15953.68|15873.68|10
1720900250000|2024-07-13 19:50:50|15954.8|15874.8|15952.71|15872.71|15955.02|15875.02|15952.71|15872.71|10
1720900260000|2024-07-13 19:51:00|15952.62|15872.62|15951.91|15871.91|15953.01|15873.01|15951.89|15871.89|10
1720900270000|2024-07-13 19:51:10|15951.84|15871.84|15951.12|15871.12|15951.93|15871.93|15951.12|15871.12|10
1720900280000|2024-07-13 19:51:20|15950.89|15870.89|15950.92|15870.92|15951.23|15871.23|15950.89|15870.89|10
1720900290000|2024-07-13 19:51:30|15951.02|15871.02|15950.79|15870.79|15951.36|15871.36|15950.79|15870.79|9
1720900300000|2024-07-13 19:51:40|15950.51|15870.51|15951.44|15871.44|15951.49|15871.49|15950.24|15870.24|10
1720900310000|2024-07-13 19:51:50|15951.56|15871.56|15952.13|15872.13|15952.37|15872.37|15951.5|15871.5|10
1720900320000|2024-07-13 19:52:00|15952|15872|15951.56|15871.56|15952|15872|15951.56|15871.56|10
1720900330000|2024-07-13 19:52:10|15951.58|15871.58|15950.03|15870.03|15951.59|15871.59|15950.03|15870.03|10
1720900340000|2024-07-13 19:52:20|15949.93|15869.93|15949.87|15869.87|15950.05|15870.05|15949.8|15869.8|8
1720900350000|2024-07-13 19:52:30|15949.89|15869.89|15950.17|15870.17|15950.31|15870.31|15949.89|15869.89|10
1720900360000|2024-07-13 19:52:40|15950.18|15870.18|15950.58|15870.58|15950.67|15870.67|15950.18|15870.18|9
1720900370000|2024-07-13 19:52:50|15950.68|15870.68|15950.38|15870.38|15950.99|15870.99|15950.38|15870.38|10
1720900380000|2024-07-13 19:53:00|15950.5|15870.5|15952.5|15872.5|15953|15873|15950.5|15870.5|10
1720900390000|2024-07-13 19:53:10|15951.94|15871.94|15951.76|15871.76|15951.94|15871.94|15951.36|15871.36|9
1720900400000|2024-07-13 19:53:20|15951.72|15871.72|15952.24|15872.24|15952.24|15872.24|15951.72|15871.72|9
1720900410000|2024-07-13 19:53:30|15952.31|15872.31|15952.16|15872.16|15952.31|15872.31|15952.16|15872.16|6
1720900420000|2024-07-13 19:53:40|15952.15|15872.15|15952.42|15872.42|15952.64|15872.64|15952.15|15872.15|10
1720900430000|2024-07-13 19:53:50|15952.22|15872.22|15953.01|15873.01|15954.06|15874.06|15952.22|15872.22|10
1720900440000|2024-07-13 19:54:00|15952.79|15872.79|15953.5|15873.5|15953.74|15873.74|15952.47|15872.47|10
1720900450000|2024-07-13 19:54:10|15953.28|15873.28|15952.03|15872.03|15953.28|15873.28|15952.03|15872.03|9
1720900460000|2024-07-13 19:54:20|15951.3|15871.3|15950.49|15870.49|15951.3|15871.3|15950.49|15870.49|9
1720900470000|2024-07-13 19:54:30|15950.89|15870.89|15951.47|15871.47|15951.48|15871.48|15950.89|15870.89|9
1720900480000|2024-07-13 19:54:40|15951.7|15871.7|15955.49|15875.49|15959.71|15879.71|15951.7|15871.7|10
1720900490000|2024-07-13 19:54:50|15955.64|15875.64|15956.04|15876.04|15956.04|15876.04|15955.53|15875.53|10
1720900500000|2024-07-13 19:55:00|15956.57|15876.57|15957.12|15877.12|15957.26|15877.26|15956.27|15876.27|10
1720900510000|2024-07-13 19:55:10|15957.13|15877.13|15957.11|15877.11|15957.67|15877.67|15957.11|15877.11|10
1720900520000|2024-07-13 19:55:20|15956.91|15876.91|15956.48|15876.48|15956.96|15876.96|15956.41|15876.41|9
1720900530000|2024-07-13 19:55:30|15956.56|15876.56|15957.72|15877.72|15957.72|15877.72|15956.39|15876.39|10
1720900540000|2024-07-13 19:55:40|15957.79|15877.79|15960.32|15880.32|15960.32|15880.32|15957.79|15877.79|10
1720900550000|2024-07-13 19:55:50|15960.53|15880.53|15960.97|15880.97|15961.11|15881.11|15960.53|15880.53|9
1720900560000|2024-07-13 19:56:00|15961.14|15881.14|15961.04|15881.04|15961.34|15881.34|15960.96|15880.96|9
1720900570000|2024-07-13 19:56:10|15961.02|15881.02|15960.37|15880.37|15961.38|15881.38|15960.37|15880.37|9
1720900580000|2024-07-13 19:56:20|15959.87|15879.87|15958.35|15878.35|15959.87|15879.87|15958.35|15878.35|10
1720900590000|2024-07-13 19:56:30|15958.51|15878.51|15958.85|15878.85|15958.86|15878.86|15958.51|15878.51|9
1720900600000|2024-07-13 19:56:40|15959.06|15879.06|15962.12|15882.12|15962.12|15882.12|15958.67|15878.67|10
1720900610000|2024-07-13 19:56:50|15962.45|15882.45|15964.88|15884.88|15964.88|15884.88|15962.45|15882.45|10
1720900620000|2024-07-13 19:57:00|15964.78|15884.78|15964.74|15884.74|15964.78|15884.78|15963.05|15883.05|10
1720900630000|2024-07-13 19:57:10|15964.46|15884.46|15964.2|15884.2|15964.46|15884.46|15964.13|15884.13|10
1720900640000|2024-07-13 19:57:20|15964.31|15884.31|15966.12|15886.12|15966.12|15886.12|15964.31|15884.31|8
1720900650000|2024-07-13 19:57:30|15966.06|15886.06|15965.35|15885.35|15966.06|15886.06|15965.35|15885.35|9
1720900660000|2024-07-13 19:57:40|15965.37|15885.37|15964.91|15884.91|15965.37|15885.37|15964.91|15884.91|8
1720900670000|2024-07-13 19:57:50|15965.11|15885.11|15964.53|15884.53|15965.11|15885.11|15964.53|15884.53|9
1720900680000|2024-07-13 19:58:00|15964.77|15884.77|15964.52|15884.52|15964.77|15884.77|15963.98|15883.98|10
1720900690000|2024-07-13 19:58:10|15964.55|15884.55|15964.73|15884.73|15964.81|15884.81|15964.44|15884.44|10
1720900700000|2024-07-13 19:58:20|15964.47|15884.47|15965.35|15885.35|15965.39|15885.39|15964.47|15884.47|9
1720900710000|2024-07-13 19:58:30|15965.22|15885.22|15966.67|15886.67|15967.52|15887.52|15965.22|15885.22|9
1720900720000|2024-07-13 19:58:40|15966.42|15886.42|15966.97|15886.97|15966.97|15886.97|15966.42|15886.42|9
1720900730000|2024-07-13 19:58:50|15966.38|15886.38|15966.69|15886.69|15966.69|15886.69|15965.98|15885.98|10
1720900740000|2024-07-13 19:59:00|15966.66|15886.66|15965.73|15885.73|15966.66|15886.66|15965.4|15885.4|9
1720900750000|2024-07-13 19:59:10|15965.68|15885.68|15964.54|15884.54|15965.68|15885.68|15964.54|15884.54|9
1720900760000|2024-07-13 19:59:20|15964.28|15884.28|15964.34|15884.34|15964.34|15884.34|15964.23|15884.23|9
1720900770000|2024-07-13 19:59:30|15964.33|15884.33|15965.76|15885.76|15965.85|15885.85|15964.33|15884.33|10
1720900780000|2024-07-13 19:59:40|15966.02|15886.02|15965.74|15885.74|15966.02|15886.02|15965.27|15885.27|10
1720900790000|2024-07-13 19:59:50|15965.85|15885.85|15964.65|15884.65|15965.88|15885.88|15964.65|15884.65|10
1720900800000|2024-07-13 20:00:00|15964.77|15884.77|15964.03|15884.03|15965.13|15885.13|15963.74|15883.74|10
1720900810000|2024-07-13 20:00:10|15963.9|15883.9|15963.58|15883.58|15964.13|15884.13|15963.58|15883.58|10
1720900820000|2024-07-13 20:00:20|15963.76|15883.76|15960.42|15880.42|15963.76|15883.76|15960.42|15880.42|10
1720900830000|2024-07-13 20:00:30|15960.38|15880.38|15958.48|15878.48|15960.38|15880.38|15958.36|15878.36|10
1720900840000|2024-07-13 20:00:40|15958.32|15878.32|15958.51|15878.51|15958.59|15878.59|15958.13|15878.13|10
1720900850000|2024-07-13 20:00:50|15958.48|15878.48|15958.94|15878.94|15958.94|15878.94|15958.24|15878.24|10
1720900860000|2024-07-13 20:01:00|15959.06|15879.06|15958.25|15878.25|15959.3|15879.3|15958.25|15878.25|10
1720900870000|2024-07-13 20:01:10|15958.39|15878.39|15957.32|15877.32|15958.39|15878.39|15957.08|15877.08|10
1720900880000|2024-07-13 20:01:20|15957.3|15877.3|15956|15876|15957.3|15877.3|15955.98|15875.98|8
1720900890000|2024-07-13 20:01:30|15955.88|15875.88|15954.67|15874.67|15955.88|15875.88|15954.52|15874.52|10
1720900900000|2024-07-13 20:01:40|15954.31|15874.31|15956.04|15876.04|15956.04|15876.04|15954.25|15874.25|10
1720900910000|2024-07-13 20:01:50|15955.08|15875.08|15955.75|15875.75|15956.32|15876.32|15955.07|15875.07|9
1720900920000|2024-07-13 20:02:00|15955.73|15875.73|15956.65|15876.65|15956.65|15876.65|15955.49|15875.49|10
1720900930000|2024-07-13 20:02:10|15956.74|15876.74|15957.54|15877.54|15957.54|15877.54|15956.64|15876.64|9
1720900940000|2024-07-13 20:02:20|15957.72|15877.72|15959.2|15879.2|15959.2|15879.2|15957.72|15877.72|9
1720900950000|2024-07-13 20:02:30|15959.43|15879.43|15960.02|15880.02|15960.16|15880.16|15959.43|15879.43|10
1720900960000|2024-07-13 20:02:40|15960.2|15880.2|15960.25|15880.25|15960.25|15880.25|15960.03|15880.03|10
1720900970000|2024-07-13 20:02:50|15960.12|15880.12|15959.82|15879.82|15960.47|15880.47|15959.58|15879.58|10
1720900980000|2024-07-13 20:03:00|15959.96|15879.96|15959.85|15879.85|15960.13|15880.13|15959.85|15879.85|8
1720900990000|2024-07-13 20:03:10|15959.94|15879.94|15960.15|15880.15|15960.15|15880.15|15959.94|15879.94|8
1720901000000|2024-07-13 20:03:20|15960.06|15880.06|15960.31|15880.31|15960.31|15880.31|15959.76|15879.76|9
1720901010000|2024-07-13 20:03:30|15960.38|15880.38|15960.48|15880.48|15960.49|15880.49|15960.31|15880.31|7
1720901020000|2024-07-13 20:03:40|15960.52|15880.52|15960.55|15880.55|15960.68|15880.68|15960.45|15880.45|8
1720901030000|2024-07-13 20:03:50|15960.05|15880.05|15960.78|15880.78|15960.99|15880.99|15960.05|15880.05|8
1720901040000|2024-07-13 20:04:00|15960.9|15880.9|15961.16|15881.16|15961.16|15881.16|15960.87|15880.87|10
1720901050000|2024-07-13 20:04:10|15961.42|15881.42|15961.71|15881.71|15961.71|15881.71|15961.26|15881.26|10
1720901060000|2024-07-13 20:04:20|15961.96|15881.96|15960.76|15880.76|15961.96|15881.96|15960.76|15880.76|10
1720901070000|2024-07-13 20:04:30|15960.8|15880.8|15960.76|15880.76|15960.8|15880.8|15960.09|15880.09|10
1720901080000|2024-07-13 20:04:40|15960.79|15880.79|15960.94|15880.94|15961.05|15881.05|15960.78|15880.78|10
1720901090000|2024-07-13 20:04:50|15960.93|15880.93|15961.98|15881.98|15961.98|15881.98|15960.91|15880.91|10
1720901100000|2024-07-13 20:05:00|15961.91|15881.91|15960.79|15880.79|15961.93|15881.93|15960.79|15880.79|10
1720901110000|2024-07-13 20:05:10|15960.96|15880.96|15959.03|15879.03|15961.03|15881.03|15959.03|15879.03|10
1720901120000|2024-07-13 20:05:20|15958.62|15878.62|15958.76|15878.76|15958.84|15878.84|15958.55|15878.55|10
1720901130000|2024-07-13 20:05:30|15958.72|15878.72|15958.07|15878.07|15958.77|15878.77|15958.07|15878.07|10
1720901140000|2024-07-13 20:05:40|15957.79|15877.79|15957.75|15877.75|15957.79|15877.79|15957.19|15877.19|10
1720901150000|2024-07-13 20:05:50|15957.8|15877.8|15959.21|15879.21|15959.26|15879.26|15957.8|15877.8|10
1720901160000|2024-07-13 20:06:00|15959.67|15879.67|15960.56|15880.56|15960.56|15880.56|15959.67|15879.67|9
1720901170000|2024-07-13 20:06:10|15960.35|15880.35|15960.02|15880.02|15960.35|15880.35|15960.01|15880.01|10
1720901180000|2024-07-13 20:06:20|15960.15|15880.15|15960.02|15880.02|15960.28|15880.28|15960.02|15880.02|9
1720901190000|2024-07-13 20:06:30|15959.44|15879.44|15958.09|15878.09|15959.44|15879.44|15958.09|15878.09|10
1720901200000|2024-07-13 20:06:40|15958.17|15878.17|15955.89|15875.89|15958.17|15878.17|15955.89|15875.89|10
1720901210000|2024-07-13 20:06:50|15956.57|15876.57|15955.81|15875.81|15956.57|15876.57|15955.81|15875.81|9
1720901220000|2024-07-13 20:07:00|15955.75|15875.75|15955.17|15875.17|15955.9|15875.9|15954.99|15874.99|10
1720901230000|2024-07-13 20:07:10|15955.18|15875.18|15954.57|15874.57|15955.18|15875.18|15954.55|15874.55|9
1720901240000|2024-07-13 20:07:20|15954.53|15874.53|15954.52|15874.52|15954.53|15874.53|15954.29|15874.29|10
1720901250000|2024-07-13 20:07:30|15954.66|15874.66|15953.77|15873.77|15954.77|15874.77|15953.77|15873.77|10
1720901260000|2024-07-13 20:07:40|15953.69|15873.69|15954.28|15874.28|15954.28|15874.28|15953.61|15873.61|10
1720901270000|2024-07-13 20:07:50|15953.94|15873.94|15953.69|15873.69|15953.94|15873.94|15952.96|15872.96|10
1720901280000|2024-07-13 20:08:00|15953.93|15873.93|15953.91|15873.91|15954.16|15874.16|15953.58|15873.58|10
1720901290000|2024-07-13 20:08:10|15953.94|15873.94|15955.67|15875.67|15955.67|15875.67|15953.8|15873.8|9
1720901300000|2024-07-13 20:08:20|15955.68|15875.68|15955.47|15875.47|15956.08|15876.08|15955.47|15875.47|10
1720901310000|2024-07-13 20:08:30|15955.5|15875.5|15956.63|15876.63|15956.63|15876.63|15955.02|15875.02|10
1720901320000|2024-07-13 20:08:40|15956.65|15876.65|15956.92|15876.92|15956.92|15876.92|15956.65|15876.65|9
1720901330000|2024-07-13 20:08:50|15957.63|15877.63|15958.21|15878.21|15958.37|15878.37|15957.63|15877.63|10
1720901340000|2024-07-13 20:09:00|15959.87|15879.87|15963.89|15883.89|15963.89|15883.89|15959.17|15879.17|10
1720901350000|2024-07-13 20:09:10|15964.02|15884.02|15964.63|15884.63|15964.63|15884.63|15963.81|15883.81|10
1720901360000|2024-07-13 20:09:20|15964.79|15884.79|15965.23|15885.23|15965.7|15885.7|15964.78|15884.78|9
1720901370000|2024-07-13 20:09:30|15965.25|15885.25|15964.43|15884.43|15965.25|15885.25|15964.26|15884.26|10
1720901380000|2024-07-13 20:09:40|15964.5|15884.5|15961.67|15881.67|15964.5|15884.5|15961.67|15881.67|9
1720901390000|2024-07-13 20:09:50|15961.88|15881.88|15960.67|15880.67|15961.88|15881.88|15960.67|15880.67|9
1720901400000|2024-07-13 20:10:00|15960.66|15880.66|15958.07|15878.07|15960.66|15880.66|15958.07|15878.07|9
1720901410000|2024-07-13 20:10:10|15957.91|15877.91|15958.32|15878.32|15958.32|15878.32|15957.37|15877.37|9
1720901420000|2024-07-13 20:10:20|15958.27|15878.27|15958.67|15878.67|15958.8|15878.8|15958.27|15878.27|10
1720901430000|2024-07-13 20:10:30|15958.64|15878.64|15957.89|15877.89|15959.33|15879.33|15957.82|15877.82|10
1720901440000|2024-07-13 20:10:40|15957.75|15877.75|15957.88|15877.88|15958|15878|15957.62|15877.62|10
1720901450000|2024-07-13 20:10:50|15957.9|15877.9|15957.81|15877.81|15957.91|15877.91|15957.47|15877.47|10
1720901460000|2024-07-13 20:11:00|15957.69|15877.69|15957.36|15877.36|15957.69|15877.69|15957.15|15877.15|9
1720901470000|2024-07-13 20:11:10|15957.41|15877.41|15958.12|15878.12|15958.12|15878.12|15957.19|15877.19|10
1720901480000|2024-07-13 20:11:20|15958.22|15878.22|15960.51|15880.51|15960.51|15880.51|15958.18|15878.18|10
1720901490000|2024-07-13 20:11:30|15960.73|15880.73|15962.12|15882.12|15962.12|15882.12|15960.73|15880.73|10
1720901500000|2024-07-13 20:11:40|15962.55|15882.55|15964.46|15884.46|15964.46|15884.46|15962.55|15882.55|10
1720901510000|2024-07-13 20:11:50|15964.48|15884.48|15965.5|15885.5|15965.5|15885.5|15964.42|15884.42|8
1720901520000|2024-07-13 20:12:00|15965.48|15885.48|15965.5|15885.5|15965.64|15885.64|15965.43|15885.43|8
1720901530000|2024-07-13 20:12:10|15965.81|15885.81|15967|15887|15967|15887|15965.81|15885.81|10
1720901540000|2024-07-13 20:12:20|15967.01|15887.01|15966.49|15886.49|15967.01|15887.01|15966.49|15886.49|10
1720901550000|2024-07-13 20:12:30|15966.63|15886.63|15968.78|15888.78|15968.9|15888.9|15966.57|15886.57|10
1720901560000|2024-07-13 20:12:40|15968.59|15888.59|15968.01|15888.01|15968.65|15888.65|15968.01|15888.01|10
1720901570000|2024-07-13 20:12:50|15968.06|15888.06|15967.9|15887.9|15968.34|15888.34|15967.9|15887.9|10
1720901580000|2024-07-13 20:13:00|15968.13|15888.13|15968.34|15888.34|15968.34|15888.34|15968.13|15888.13|8
1720901590000|2024-07-13 20:13:10|15968.31|15888.31|15967.83|15887.83|15968.31|15888.31|15967.71|15887.71|9
1720901600000|2024-07-13 20:13:20|15967.92|15887.92|15969.4|15889.4|15969.42|15889.42|15967.24|15887.24|10
1720901610000|2024-07-13 20:13:30|15969.51|15889.51|15970.46|15890.46|15970.49|15890.49|15969.51|15889.51|10
1720901620000|2024-07-13 20:13:40|15970.31|15890.31|15970.59|15890.59|15970.8|15890.8|15970.15|15890.15|10
1720901630000|2024-07-13 20:13:50|15970.51|15890.51|15969.71|15889.71|15970.61|15890.61|15969.71|15889.71|8
1720901640000|2024-07-13 20:14:00|15969.81|15889.81|15967.5|15887.5|15969.81|15889.81|15967.5|15887.5|10
1720901650000|2024-07-13 20:14:10|15967.71|15887.71|15965.73|15885.73|15967.71|15887.71|15965.73|15885.73|10
1720901660000|2024-07-13 20:14:20|15965.89|15885.89|15965.55|15885.55|15965.89|15885.89|15965.47|15885.47|10
1720901670000|2024-07-13 20:14:30|15965.4|15885.4|15964.54|15884.54|15965.41|15885.41|15964.52|15884.52|9
1720901680000|2024-07-13 20:14:40|15964.53|15884.53|15963.36|15883.36|15964.53|15884.53|15963.36|15883.36|10
1720901690000|2024-07-13 20:14:50|15963.28|15883.28|15962.87|15882.87|15963.28|15883.28|15962.87|15882.87|10
1720901700000|2024-07-13 20:15:00|15963.02|15883.02|15963.63|15883.63|15963.68|15883.68|15962.69|15882.69|10
1720901710000|2024-07-13 20:15:10|15963.55|15883.55|15964.68|15884.68|15964.68|15884.68|15963.55|15883.55|9
1720901720000|2024-07-13 20:15:20|15964.76|15884.76|15965.85|15885.85|15965.85|15885.85|15964.76|15884.76|10
1720901730000|2024-07-13 20:15:30|15965.79|15885.79|15964.85|15884.85|15965.79|15885.79|15964.58|15884.58|8
1720901740000|2024-07-13 20:15:40|15964.81|15884.81|15964.09|15884.09|15964.88|15884.88|15963.9|15883.9|10
1720901750000|2024-07-13 20:15:50|15964.07|15884.07|15962.68|15882.68|15964.19|15884.19|15962.49|15882.49|9
1720901760000|2024-07-13 20:16:00|15962.85|15882.85|15962.5|15882.5|15962.96|15882.96|15962.27|15882.27|10
1720901770000|2024-07-13 20:16:10|15962.51|15882.51|15962.31|15882.31|15962.51|15882.51|15962.15|15882.15|9
1720901780000|2024-07-13 20:16:20|15962.32|15882.32|15961.59|15881.59|15962.4|15882.4|15961.59|15881.59|9
1720901790000|2024-07-13 20:16:30|15961.54|15881.54|15962.32|15882.32|15962.44|15882.44|15961.54|15881.54|10
1720901800000|2024-07-13 20:16:40|15962.16|15882.16|15961.24|15881.24|15962.37|15882.37|15960.99|15880.99|10
1720901810000|2024-07-13 20:16:50|15961.34|15881.34|15961.4|15881.4|15961.5|15881.5|15961.18|15881.18|8
1720901820000|2024-07-13 20:17:00|15961.41|15881.41|15962.04|15882.04|15962.19|15882.19|15961.1|15881.1|10
1720901830000|2024-07-13 20:17:10|15962.18|15882.18|15960.66|15880.66|15962.24|15882.24|15960.64|15880.64|10
1720901840000|2024-07-13 20:17:20|15960.67|15880.67|15960.89|15880.89|15961.1|15881.1|15960.02|15880.02|10
1720901850000|2024-07-13 20:17:30|15961.08|15881.08|15960.14|15880.14|15961.08|15881.08|15960.14|15880.14|10
1720901860000|2024-07-13 20:17:40|15960.29|15880.29|15960.63|15880.63|15960.63|15880.63|15960.29|15880.29|9
1720901870000|2024-07-13 20:17:50|15960.6|15880.6|15959.65|15879.65|15960.6|15880.6|15959.65|15879.65|10
1720901880000|2024-07-13 20:18:00|15959.43|15879.43|15959.37|15879.37|15959.7|15879.7|15959.29|15879.29|10
1720901890000|2024-07-13 20:18:10|15959.45|15879.45|15959.08|15879.08|15959.48|15879.48|15959.08|15879.08|10
1720901900000|2024-07-13 20:18:20|15959.52|15879.52|15957.62|15877.62|15959.54|15879.54|15957.62|15877.62|9
1720901910000|2024-07-13 20:18:30|15957.6|15877.6|15954.91|15874.91|15957.65|15877.65|15954.86|15874.86|10
1720901920000|2024-07-13 20:18:40|15954.89|15874.89|15954.37|15874.37|15955.33|15875.33|15954.37|15874.37|10
1720901930000|2024-07-13 20:18:50|15954.4|15874.4|15954.62|15874.62|15954.62|15874.62|15954.18|15874.18|9
1720901940000|2024-07-13 20:19:00|15954.68|15874.68|15955.11|15875.11|15955.11|15875.11|15954.68|15874.68|10
1720901950000|2024-07-13 20:19:10|15955.21|15875.21|15955.04|15875.04|15955.21|15875.21|15954.43|15874.43|10
1720901960000|2024-07-13 20:19:20|15954.99|15874.99|15955.04|15875.04|15955.04|15875.04|15954.69|15874.69|9
1720901970000|2024-07-13 20:19:30|15955.06|15875.06|15954.71|15874.71|15955.2|15875.2|15954.71|15874.71|9
1720901980000|2024-07-13 20:19:40|15954.29|15874.29|15954.57|15874.57|15954.57|15874.57|15954.29|15874.29|9
1720901990000|2024-07-13 20:19:50|15954.52|15874.52|15954.85|15874.85|15954.89|15874.89|15954.52|15874.52|8
1720902000000|2024-07-13 20:20:00|15955.01|15875.01|15955.15|15875.15|15955.15|15875.15|15954.91|15874.91|9
1720902010000|2024-07-13 20:20:10|15955.1|15875.1|15955.08|15875.08|15955.15|15875.15|15954.85|15874.85|8
1720902020000|2024-07-13 20:20:20|15955.04|15875.04|15952.89|15872.89|15955.34|15875.34|15952.89|15872.89|10
1720902030000|2024-07-13 20:20:30|15952.7|15872.7|15952.65|15872.65|15952.7|15872.7|15952.32|15872.32|10
1720902040000|2024-07-13 20:20:40|15952.63|15872.63|15953.72|15873.72|15953.87|15873.87|15952.63|15872.63|10
1720902050000|2024-07-13 20:20:50|15953.68|15873.68|15953.1|15873.1|15953.68|15873.68|15953|15873|10
1720902060000|2024-07-13 20:21:00|15953.02|15873.02|15953.52|15873.52|15953.67|15873.67|15952.66|15872.66|10
1720902070000|2024-07-13 20:21:10|15953.66|15873.66|15954.22|15874.22|15954.22|15874.22|15953.66|15873.66|10
1720902080000|2024-07-13 20:21:20|15954.53|15874.53|15954.91|15874.91|15955.05|15875.05|15954.53|15874.53|9
1720902090000|2024-07-13 20:21:30|15954.99|15874.99|15954.06|15874.06|15955.24|15875.24|15954.06|15874.06|9
1720902100000|2024-07-13 20:21:40|15954.26|15874.26|15956.25|15876.25|15956.25|15876.25|15954.24|15874.24|10
1720902110000|2024-07-13 20:21:50|15956.43|15876.43|15956.91|15876.91|15957.39|15877.39|15956.43|15876.43|10
1720902120000|2024-07-13 20:22:00|15956.87|15876.87|15958.75|15878.75|15958.79|15878.79|15956.85|15876.85|9
1720902130000|2024-07-13 20:22:10|15958.89|15878.89|15958.26|15878.26|15958.93|15878.93|15957.98|15877.98|10
1720902140000|2024-07-13 20:22:20|15958.3|15878.3|15957.56|15877.56|15958.57|15878.57|15957.5|15877.5|10
1720902150000|2024-07-13 20:22:30|15957.57|15877.57|15957.81|15877.81|15957.95|15877.95|15957.45|15877.45|9
1720902160000|2024-07-13 20:22:40|15957.8|15877.8|15957.49|15877.49|15958|15878|15957.49|15877.49|9
1720902170000|2024-07-13 20:22:50|15957.5|15877.5|15958.19|15878.19|15958.25|15878.25|15957.5|15877.5|8
1720902180000|2024-07-13 20:23:00|15958.25|15878.25|15958.01|15878.01|15958.25|15878.25|15957.73|15877.73|9
1720902190000|2024-07-13 20:23:10|15958.05|15878.05|15956.17|15876.17|15958.07|15878.07|15956.17|15876.17|10
1720902200000|2024-07-13 20:23:20|15956.01|15876.01|15955.84|15875.84|15956.01|15876.01|15955.78|15875.78|10
1720902210000|2024-07-13 20:23:30|15956.24|15876.24|15956.33|15876.33|15956.47|15876.47|15956.24|15876.24|7
1720902220000|2024-07-13 20:23:40|15956.32|15876.32|15957.43|15877.43|15957.43|15877.43|15956.15|15876.15|8
1720902230000|2024-07-13 20:23:50|15957.32|15877.32|15956.4|15876.4|15957.32|15877.32|15956.4|15876.4|10
1720902240000|2024-07-13 20:24:00|15956.38|15876.38|15955.53|15875.53|15956.38|15876.38|15955.53|15875.53|10
1720902250000|2024-07-13 20:24:10|15955.48|15875.48|15954.65|15874.65|15955.54|15875.54|15954.65|15874.65|10
1720902260000|2024-07-13 20:24:20|15954.67|15874.67|15954.4|15874.4|15954.68|15874.68|15954.37|15874.37|10
1720902270000|2024-07-13 20:24:30|15954.38|15874.38|15954.92|15874.92|15955.07|15875.07|15954.38|15874.38|9
1720902280000|2024-07-13 20:24:40|15954.91|15874.91|15954.46|15874.46|15954.91|15874.91|15954.32|15874.32|10
1720902290000|2024-07-13 20:24:50|15954.45|15874.45|15953.52|15873.52|15954.45|15874.45|15953.45|15873.45|10
1720902300000|2024-07-13 20:25:00|15953.6|15873.6|15953.46|15873.46|15954|15874|15953.24|15873.24|9
1720902310000|2024-07-13 20:25:10|15953.47|15873.47|15952.79|15872.79|15953.49|15873.49|15952.79|15872.79|10
1720902320000|2024-07-13 20:25:20|15952.8|15872.8|15951.66|15871.66|15952.8|15872.8|15951.66|15871.66|10
1720902330000|2024-07-13 20:25:30|15951.06|15871.06|15949.37|15869.37|15951.06|15871.06|15949.37|15869.37|10
1720902340000|2024-07-13 20:25:40|15948.95|15868.95|15947.84|15867.84|15948.95|15868.95|15947.84|15867.84|10
1720902350000|2024-07-13 20:25:50|15947.69|15867.69|15948.16|15868.16|15948.16|15868.16|15947.33|15867.33|8
1720902360000|2024-07-13 20:26:00|15948.21|15868.21|15948.06|15868.06|15948.33|15868.33|15948.06|15868.06|10
1720902370000|2024-07-13 20:26:10|15948.02|15868.02|15948.27|15868.27|15948.3|15868.3|15947.82|15867.82|10
1720902380000|2024-07-13 20:26:20|15948.26|15868.26|15948.66|15868.66|15948.66|15868.66|15948.26|15868.26|10
1720902390000|2024-07-13 20:26:30|15948.59|15868.59|15949.26|15869.26|15949.26|15869.26|15948.47|15868.47|10
1720902400000|2024-07-13 20:26:40|15949.25|15869.25|15949.97|15869.97|15950.02|15870.02|15949.25|15869.25|10
1720902410000|2024-07-13 20:26:50|15949.99|15869.99|15950|15870|15950.1|15870.1|15949.57|15869.57|10
1720902420000|2024-07-13 20:27:00|15949.65|15869.65|15949.56|15869.56|15949.73|15869.73|15949.4|15869.4|10
1720902430000|2024-07-13 20:27:10|15949.04|15869.04|15946.21|15866.21|15949.04|15869.04|15946.21|15866.21|9
1720902440000|2024-07-13 20:27:20|15946|15866|15946.36|15866.36|15946.4|15866.4|15945.74|15865.74|10
1720902450000|2024-07-13 20:27:30|15946.47|15866.47|15945.31|15865.31|15946.74|15866.74|15945.31|15865.31|9
1720902460000|2024-07-13 20:27:40|15945.2|15865.2|15945.28|15865.28|15945.28|15865.28|15945.02|15865.02|9
1720902470000|2024-07-13 20:27:50|15945.32|15865.32|15945.77|15865.77|15945.79|15865.79|15945.32|15865.32|6
1720902480000|2024-07-13 20:28:00|15945.61|15865.61|15946.07|15866.07|15946.08|15866.08|15945.61|15865.61|9
1720902490000|2024-07-13 20:28:10|15946.13|15866.13|15946.39|15866.39|15946.44|15866.44|15945.92|15865.92|9
1720902500000|2024-07-13 20:28:20|15946.24|15866.24|15945.68|15865.68|15946.24|15866.24|15945.26|15865.26|10
1720902510000|2024-07-13 20:28:30|15945.9|15865.9|15945.91|15865.91|15946.04|15866.04|15945.56|15865.56|9
1720902520000|2024-07-13 20:28:40|15945.93|15865.93|15945.73|15865.73|15946|15866|15945.73|15865.73|9
1720902530000|2024-07-13 20:28:50|15945.21|15865.21|15944.9|15864.9|15945.21|15865.21|15944.8|15864.8|9
1720902540000|2024-07-13 20:29:00|15944.93|15864.93|15945.84|15865.84|15945.84|15865.84|15944.64|15864.64|10
1720902550000|2024-07-13 20:29:10|15946.16|15866.16|15946.82|15866.82|15946.82|15866.82|15946.16|15866.16|10
1720902560000|2024-07-13 20:29:20|15946.43|15866.43|15946.48|15866.48|15946.48|15866.48|15946.11|15866.11|9
1720902570000|2024-07-13 20:29:30|15946.51|15866.51|15946.52|15866.52|15946.54|15866.54|15946.27|15866.27|8
1720902580000|2024-07-13 20:29:40|15946.71|15866.71|15947.65|15867.65|15947.69|15867.69|15946.71|15866.71|10
1720902590000|2024-07-13 20:29:50|15948.17|15868.17|15948.83|15868.83|15948.92|15868.92|15948.17|15868.17|10
1720902600000|2024-07-13 20:30:00|15948.9|15868.9|15949.09|15869.09|15949.11|15869.11|15948.9|15868.9|10
1720902610000|2024-07-13 20:30:10|15949.06|15869.06|15950.23|15870.23|15950.27|15870.27|15949.05|15869.05|9
1720902620000|2024-07-13 20:30:20|15950.18|15870.18|15951.4|15871.4|15951.4|15871.4|15950.15|15870.15|10
1720902630000|2024-07-13 20:30:30|15951.49|15871.49|15948.64|15868.64|15951.49|15871.49|15948.64|15868.64|9
1720902640000|2024-07-13 20:30:40|15948.31|15868.31|15947.74|15867.74|15948.31|15868.31|15947.67|15867.67|10
1720902650000|2024-07-13 20:30:50|15947.58|15867.58|15945.23|15865.23|15947.66|15867.66|15945.23|15865.23|10
1720902660000|2024-07-13 20:31:00|15944.98|15864.98|15944.11|15864.11|15944.98|15864.98|15944.11|15864.11|9
1720902670000|2024-07-13 20:31:10|15943.94|15863.94|15943.35|15863.35|15943.94|15863.94|15943.35|15863.35|9
1720902680000|2024-07-13 20:31:20|15942.49|15862.49|15940.64|15860.64|15942.49|15862.49|15940.64|15860.64|10
1720902690000|2024-07-13 20:31:30|15943.31|15863.31|15943.08|15863.08|15943.31|15863.31|15943.03|15863.03|8
1720902700000|2024-07-13 20:31:40|15942.26|15862.26|15940.89|15860.89|15942.26|15862.26|15940.87|15860.87|8
1720902710000|2024-07-13 20:31:50|15940.59|15860.59|15940.91|15860.91|15940.91|15860.91|15940.4|15860.4|9
1720902720000|2024-07-13 20:32:00|15940.64|15860.64|15939.29|15859.29|15940.85|15860.85|15939.29|15859.29|8
1720902730000|2024-07-13 20:32:10|15939.33|15859.33|15939.07|15859.07|15939.55|15859.55|15939.07|15859.07|9
1720902740000|2024-07-13 20:32:20|15938.56|15858.56|15937.1|15857.1|15938.56|15858.56|15937.02|15857.02|10
1720902750000|2024-07-13 20:32:30|15937.57|15857.57|15937.9|15857.9|15937.9|15857.9|15937.18|15857.18|8
1720902760000|2024-07-13 20:32:40|15937.87|15857.87|15937.79|15857.79|15937.94|15857.94|15937.77|15857.77|8
1720902770000|2024-07-13 20:32:50|15937.45|15857.45|15937.63|15857.63|15937.91|15857.91|15937.45|15857.45|10
1720902780000|2024-07-13 20:33:00|15937.61|15857.61|15939.33|15859.33|15939.33|15859.33|15937.26|15857.26|10
1720902790000|2024-07-13 20:33:10|15939.4|15859.4|15941.25|15861.25|15941.25|15861.25|15939.04|15859.04|10
1720902800000|2024-07-13 20:33:20|15940.79|15860.79|15940.7|15860.7|15940.79|15860.79|15940.51|15860.51|9
1720902810000|2024-07-13 20:33:30|15940.83|15860.83|15941.03|15861.03|15941.09|15861.09|15940.83|15860.83|9
1720902820000|2024-07-13 20:33:40|15941.04|15861.04|15941.45|15861.45|15941.71|15861.71|15941.04|15861.04|10
1720902830000|2024-07-13 20:33:50|15941.41|15861.41|15940.98|15860.98|15941.54|15861.54|15940.95|15860.95|9
1720902840000|2024-07-13 20:34:00|15941.45|15861.45|15942.68|15862.68|15942.72|15862.72|15941.45|15861.45|8
1720902850000|2024-07-13 20:34:10|15942.64|15862.64|15942.49|15862.49|15942.68|15862.68|15942.48|15862.48|9
1720902860000|2024-07-13 20:34:20|15942.25|15862.25|15942.07|15862.07|15942.25|15862.25|15941.66|15861.66|9
1720902870000|2024-07-13 20:34:30|15942.09|15862.09|15941.96|15861.96|15942.09|15862.09|15941.81|15861.81|10
1720902880000|2024-07-13 20:34:40|15941.91|15861.91|15942.47|15862.47|15942.48|15862.48|15941.88|15861.88|8
1720902890000|2024-07-13 20:34:50|15942.88|15862.88|15943|15863|15943.21|15863.21|15942.83|15862.83|9
1720902900000|2024-07-13 20:35:00|15942.89|15862.89|15942.1|15862.1|15942.89|15862.89|15942.09|15862.09|9
1720902910000|2024-07-13 20:35:10|15942.47|15862.47|15942.84|15862.84|15942.93|15862.93|15942.44|15862.44|8
1720902920000|2024-07-13 20:35:20|15942.68|15862.68|15942.47|15862.47|15942.68|15862.68|15942.4|15862.4|9
1720902930000|2024-07-13 20:35:30|15942.66|15862.66|15943.18|15863.18|15943.18|15863.18|15942.66|15862.66|10
1720902940000|2024-07-13 20:35:40|15943.19|15863.19|15943.69|15863.69|15943.69|15863.69|15942.02|15862.02|9
1720902950000|2024-07-13 20:35:50|15944.22|15864.22|15945.26|15865.26|15945.26|15865.26|15944.22|15864.22|8
1720902960000|2024-07-13 20:36:00|15945.8|15865.8|15945.89|15865.89|15946.32|15866.32|15945.4|15865.4|10
1720902970000|2024-07-13 20:36:10|15945.93|15865.93|15944.31|15864.31|15945.93|15865.93|15944.31|15864.31|9
1720902980000|2024-07-13 20:36:20|15944.2|15864.2|15943.74|15863.74|15944.2|15864.2|15943.54|15863.54|10
1720902990000|2024-07-13 20:36:30|15941.12|15861.12|15941.6|15861.6|15941.71|15861.71|15941.12|15861.12|10
1720903000000|2024-07-13 20:36:40|15941.64|15861.64|15941.56|15861.56|15941.68|15861.68|15941.56|15861.56|7
1720903010000|2024-07-13 20:36:50|15941.54|15861.54|15940.76|15860.76|15941.54|15861.54|15940.76|15860.76|9
1720903020000|2024-07-13 20:37:00|15940.74|15860.74|15940.1|15860.1|15940.74|15860.74|15940.08|15860.08|9
1720903030000|2024-07-13 20:37:10|15939.94|15859.94|15939.28|15859.28|15939.99|15859.99|15939.21|15859.21|9
1720903040000|2024-07-13 20:37:20|15939.27|15859.27|15938.24|15858.24|15939.74|15859.74|15938.24|15858.24|8
1720903050000|2024-07-13 20:37:30|15938.25|15858.25|15938.06|15858.06|15938.25|15858.25|15937.95|15857.95|9
1720903060000|2024-07-13 20:37:40|15938.13|15858.13|15938.03|15858.03|15938.33|15858.33|15938.02|15858.02|10
1720903070000|2024-07-13 20:37:50|15937.88|15857.88|15938.84|15858.84|15938.84|15858.84|15937.88|15857.88|9
1720903080000|2024-07-13 20:38:00|15938.92|15858.92|15938.72|15858.72|15939.44|15859.44|15938.6|15858.6|10
1720903090000|2024-07-13 20:38:10|15938.47|15858.47|15939.95|15859.95|15939.95|15859.95|15938.47|15858.47|9
1720903100000|2024-07-13 20:38:20|15940.13|15860.13|15940.9|15860.9|15940.9|15860.9|15940.13|15860.13|10
1720903110000|2024-07-13 20:38:30|15940.92|15860.92|15941.24|15861.24|15941.24|15861.24|15940.53|15860.53|10
1720903120000|2024-07-13 20:38:40|15941.25|15861.25|15940.85|15860.85|15941.28|15861.28|15940.56|15860.56|9
1720903130000|2024-07-13 20:38:50|15940.91|15860.91|15940.95|15860.95|15941.2|15861.2|15940.91|15860.91|8
1720903140000|2024-07-13 20:39:00|15941.34|15861.34|15941.96|15861.96|15942.1|15862.1|15941.34|15861.34|10
1720903150000|2024-07-13 20:39:10|15941.73|15861.73|15941.48|15861.48|15941.95|15861.95|15941.48|15861.48|10
1720903160000|2024-07-13 20:39:20|15941.58|15861.58|15942.32|15862.32|15942.32|15862.32|15941.58|15861.58|9
1720903170000|2024-07-13 20:39:30|15942.52|15862.52|15944.24|15864.24|15944.24|15864.24|15942.52|15862.52|9
1720903180000|2024-07-13 20:39:40|15944.29|15864.29|15943.54|15863.54|15944.85|15864.85|15943.54|15863.54|10
1720903190000|2024-07-13 20:39:50|15943.45|15863.45|15941.78|15861.78|15943.45|15863.45|15941.46|15861.46|10
1720903200000|2024-07-13 20:40:00|15941.96|15861.96|15942.84|15862.84|15942.84|15862.84|15941.96|15861.96|10
1720903210000|2024-07-13 20:40:10|15942.78|15862.78|15942.62|15862.62|15942.97|15862.97|15942.32|15862.32|10
1720903220000|2024-07-13 20:40:20|15942.46|15862.46|15945.1|15865.1|15945.1|15865.1|15942.39|15862.39|10
1720903230000|2024-07-13 20:40:30|15945.24|15865.24|15945.91|15865.91|15945.91|15865.91|15945.24|15865.24|10
1720903240000|2024-07-13 20:40:40|15945.93|15865.93|15946.93|15866.93|15946.95|15866.95|15945.93|15865.93|9
1720903250000|2024-07-13 20:40:50|15946.54|15866.54|15946.87|15866.87|15946.87|15866.87|15946.3|15866.3|9
1720903260000|2024-07-13 20:41:00|15946.76|15866.76|15947.32|15867.32|15947.54|15867.54|15946.76|15866.76|10
1720903270000|2024-07-13 20:41:10|15947.79|15867.79|15948.55|15868.55|15948.58|15868.58|15947.7|15867.7|10
1720903280000|2024-07-13 20:41:20|15948.53|15868.53|15947.63|15867.63|15948.54|15868.54|15947.56|15867.56|10
1720903290000|2024-07-13 20:41:30|15947.64|15867.64|15949.88|15869.88|15949.88|15869.88|15947.64|15867.64|10
1720903300000|2024-07-13 20:41:40|15950.06|15870.06|15953.66|15873.66|15953.66|15873.66|15950.06|15870.06|10
1720903310000|2024-07-13 20:41:50|15953.54|15873.54|15954.7|15874.7|15954.7|15874.7|15953|15873|10
1720903320000|2024-07-13 20:42:00|15954.53|15874.53|15953.8|15873.8|15954.55|15874.55|15953.67|15873.67|10
1720903330000|2024-07-13 20:42:10|15953.52|15873.52|15953.3|15873.3|15953.52|15873.52|15953.17|15873.17|10
1720903340000|2024-07-13 20:42:20|15953.44|15873.44|15952.64|15872.64|15953.46|15873.46|15952.36|15872.36|8
1720903350000|2024-07-13 20:42:30|15952.63|15872.63|15952.85|15872.85|15953.02|15873.02|15952.57|15872.57|10
1720903360000|2024-07-13 20:42:40|15952.74|15872.74|15953.09|15873.09|15953.09|15873.09|15952.74|15872.74|10
1720903370000|2024-07-13 20:42:50|15952.74|15872.74|15952.9|15872.9|15953.17|15873.17|15952.54|15872.54|10
1720903380000|2024-07-13 20:43:00|15952.97|15872.97|15952.61|15872.61|15953.19|15873.19|15952.61|15872.61|10
1720903390000|2024-07-13 20:43:10|15952.6|15872.6|15952.54|15872.54|15952.81|15872.81|15952.44|15872.44|10
1720903400000|2024-07-13 20:43:20|15952.6|15872.6|15951.72|15871.72|15952.62|15872.62|15951.71|15871.71|10
1720903410000|2024-07-13 20:43:30|15951.6|15871.6|15952.55|15872.55|15952.55|15872.55|15951.47|15871.47|10
1720903420000|2024-07-13 20:43:40|15952.73|15872.73|15952.9|15872.9|15952.92|15872.92|15952.44|15872.44|10
1720903430000|2024-07-13 20:43:50|15952.87|15872.87|15951.82|15871.82|15953|15873|15951.82|15871.82|7
1720903440000|2024-07-13 20:44:00|15951.69|15871.69|15952.44|15872.44|15952.56|15872.56|15951.63|15871.63|10
1720903450000|2024-07-13 20:44:10|15952.56|15872.56|15952.05|15872.05|15952.56|15872.56|15951.99|15871.99|10
1720903460000|2024-07-13 20:44:20|15952.04|15872.04|15952.36|15872.36|15952.6|15872.6|15952.04|15872.04|10
1720903470000|2024-07-13 20:44:30|15951.66|15871.66|15951.41|15871.41|15951.75|15871.75|15951.41|15871.41|10
1720903480000|2024-07-13 20:44:40|15951.39|15871.39|15951.15|15871.15|15951.39|15871.39|15951.15|15871.15|8
1720903490000|2024-07-13 20:44:50|15951.16|15871.16|15951.38|15871.38|15951.38|15871.38|15951.16|15871.16|10
1720903500000|2024-07-13 20:45:00|15951.5|15871.5|15951.38|15871.38|15951.5|15871.5|15951.19|15871.19|10
1720903510000|2024-07-13 20:45:10|15951.45|15871.45|15951.57|15871.57|15951.67|15871.67|15951.23|15871.23|9
1720903520000|2024-07-13 20:45:20|15951.59|15871.59|15951.82|15871.82|15951.96|15871.96|15951.59|15871.59|9
1720903530000|2024-07-13 20:45:30|15951.74|15871.74|15952.02|15872.02|15952.05|15872.05|15951.74|15871.74|8
1720903540000|2024-07-13 20:45:40|15952.24|15872.24|15951.5|15871.5|15952.3|15872.3|15951.21|15871.21|9
1720903550000|2024-07-13 20:45:50|15951.84|15871.84|15953.07|15873.07|15953.07|15873.07|15951.84|15871.84|10
1720903560000|2024-07-13 20:46:00|15953.05|15873.05|15955.71|15875.71|15955.71|15875.71|15952.43|15872.43|10
1720903570000|2024-07-13 20:46:10|15955.79|15875.79|15955.79|15875.79|15955.9|15875.9|15955.76|15875.76|9
1720903580000|2024-07-13 20:46:20|15955.75|15875.75|15956.83|15876.83|15956.83|15876.83|15955.73|15875.73|8
1720903590000|2024-07-13 20:46:30|15955.51|15875.51|15955.94|15875.94|15955.94|15875.94|15954.49|15874.49|10
1720903600000|2024-07-13 20:46:40|15956.21|15876.21|15956.72|15876.72|15956.86|15876.86|15956|15876|10
1720903610000|2024-07-13 20:46:50|15956.75|15876.75|15955.07|15875.07|15956.8|15876.8|15955.07|15875.07|10
1720903620000|2024-07-13 20:47:00|15954.81|15874.81|15953.96|15873.96|15954.82|15874.82|15953.96|15873.96|9
1720903630000|2024-07-13 20:47:10|15953.98|15873.98|15953.7|15873.7|15954.36|15874.36|15953.66|15873.66|7
1720903640000|2024-07-13 20:47:20|15952.79|15872.79|15951.36|15871.36|15952.79|15872.79|15951.34|15871.34|9
1720903650000|2024-07-13 20:47:30|15951.31|15871.31|15949.43|15869.43|15951.31|15871.31|15949.34|15869.34|10
1720903660000|2024-07-13 20:47:40|15949.41|15869.41|15948.9|15868.9|15949.41|15869.41|15948.67|15868.67|8
1720903670000|2024-07-13 20:47:50|15948.91|15868.91|15948.59|15868.59|15949.2|15869.2|15948.59|15868.59|10
1720903680000|2024-07-13 20:48:00|15948.52|15868.52|15949.55|15869.55|15949.55|15869.55|15948.32|15868.32|10
1720903690000|2024-07-13 20:48:10|15949.51|15869.51|15948.46|15868.46|15949.57|15869.57|15948.46|15868.46|8
1720903700000|2024-07-13 20:48:20|15948.11|15868.11|15947.33|15867.33|15948.11|15868.11|15947.33|15867.33|10
1720903710000|2024-07-13 20:48:30|15947.31|15867.31|15945.65|15865.65|15947.31|15867.31|15945.65|15865.65|10
1720903720000|2024-07-13 20:48:40|15945.68|15865.68|15944.9|15864.9|15945.68|15865.68|15944.9|15864.9|9
1720903730000|2024-07-13 20:48:50|15944.85|15864.85|15945.03|15865.03|15945.34|15865.34|15944.85|15864.85|10
1720903740000|2024-07-13 20:49:00|15945.02|15865.02|15945|15865|15945.04|15865.04|15944.72|15864.72|8
1720903750000|2024-07-13 20:49:10|15944.99|15864.99|15943.62|15863.62|15944.99|15864.99|15943.62|15863.62|8
1720903760000|2024-07-13 20:49:20|15943.57|15863.57|15942.87|15862.87|15943.57|15863.57|15942.5|15862.5|10
1720903770000|2024-07-13 20:49:30|15942.91|15862.91|15942.63|15862.63|15942.96|15862.96|15942.58|15862.58|8
1720903780000|2024-07-13 20:49:40|15942.49|15862.49|15942.39|15862.39|15943.02|15863.02|15942.39|15862.39|10
1720903790000|2024-07-13 20:49:50|15942.51|15862.51|15943.44|15863.44|15943.44|15863.44|15942.51|15862.51|10
1720903800000|2024-07-13 20:50:00|15943.39|15863.39|15943.69|15863.69|15943.8|15863.8|15942.99|15862.99|10
1720903810000|2024-07-13 20:50:10|15943.73|15863.73|15943.74|15863.74|15943.91|15863.91|15943.44|15863.44|10
1720903820000|2024-07-13 20:50:20|15943.68|15863.68|15943.39|15863.39|15943.68|15863.68|15943.38|15863.38|10
1720903830000|2024-07-13 20:50:30|15943.4|15863.4|15944.35|15864.35|15944.35|15864.35|15942.73|15862.73|10
1720903840000|2024-07-13 20:50:40|15944.33|15864.33|15943.86|15863.86|15944.33|15864.33|15943.75|15863.75|9
1720903850000|2024-07-13 20:50:50|15943.87|15863.87|15943.65|15863.65|15943.87|15863.87|15943.65|15863.65|5
1720903860000|2024-07-13 20:51:00|15943.74|15863.74|15944.44|15864.44|15944.44|15864.44|15943.71|15863.71|10
1720903870000|2024-07-13 20:51:10|15944.36|15864.36|15943.36|15863.36|15944.36|15864.36|15943.36|15863.36|9
1720903880000|2024-07-13 20:51:20|15943.61|15863.61|15943.37|15863.37|15943.61|15863.61|15942.94|15862.94|8
1720903890000|2024-07-13 20:51:30|15943.55|15863.55|15942.96|15862.96|15943.69|15863.69|15942.96|15862.96|8
1720903900000|2024-07-13 20:51:40|15942.82|15862.82|15941.96|15861.96|15942.82|15862.82|15941.96|15861.96|9
1720903910000|2024-07-13 20:51:50|15942.06|15862.06|15942.4|15862.4|15942.4|15862.4|15942.05|15862.05|9
1720903920000|2024-07-13 20:52:00|15941.81|15861.81|15941.97|15861.97|15941.97|15861.97|15941.15|15861.15|9
1720903930000|2024-07-13 20:52:10|15942.2|15862.2|15942.82|15862.82|15942.82|15862.82|15942.15|15862.15|9
1720903940000|2024-07-13 20:52:20|15942.6|15862.6|15942.5|15862.5|15942.6|15862.6|15942.07|15862.07|10
1720903950000|2024-07-13 20:52:30|15942.54|15862.54|15942.48|15862.48|15942.57|15862.57|15942.43|15862.43|9
1720903960000|2024-07-13 20:52:40|15942.51|15862.51|15941.23|15861.23|15942.51|15862.51|15941.23|15861.23|10
1720903970000|2024-07-13 20:52:50|15941.37|15861.37|15940.43|15860.43|15941.37|15861.37|15940.28|15860.28|10
1720903980000|2024-07-13 20:53:00|15940.44|15860.44|15939.15|15859.15|15940.44|15860.44|15939.15|15859.15|10
1720903990000|2024-07-13 20:53:10|15939.09|15859.09|15938.52|15858.52|15939.22|15859.22|15938.52|15858.52|10
1720904000000|2024-07-13 20:53:20|15938.46|15858.46|15939.8|15859.8|15940.02|15860.02|15938.42|15858.42|10
1720904010000|2024-07-13 20:53:30|15939.85|15859.85|15939.19|15859.19|15939.85|15859.85|15939.13|15859.13|9
1720904020000|2024-07-13 20:53:40|15939.24|15859.24|15938.32|15858.32|15939.26|15859.26|15938.32|15858.32|10
1720904030000|2024-07-13 20:53:50|15938.29|15858.29|15937.46|15857.46|15938.29|15858.29|15937.46|15857.46|9
1720904040000|2024-07-13 20:54:00|15937.15|15857.15|15936.81|15856.81|15937.57|15857.57|15936.79|15856.79|10
1720904050000|2024-07-13 20:54:10|15936.97|15856.97|15936.7|15856.7|15937.23|15857.23|15936.7|15856.7|7
1720904060000|2024-07-13 20:54:20|15936.87|15856.87|15936.43|15856.43|15936.87|15856.87|15936.28|15856.28|10
1720904070000|2024-07-13 20:54:30|15936.6|15856.6|15937.68|15857.68|15937.68|15857.68|15936.53|15856.53|10
1720904080000|2024-07-13 20:54:40|15937.69|15857.69|15936.85|15856.85|15937.7|15857.7|15936.29|15856.29|10
1720904090000|2024-07-13 20:54:50|15937.03|15857.03|15937.46|15857.46|15937.67|15857.67|15937.03|15857.03|10
1720904100000|2024-07-13 20:55:00|15937.74|15857.74|15937.94|15857.94|15938.15|15858.15|15937.74|15857.74|10
1720904110000|2024-07-13 20:55:10|15937.82|15857.82|15939.1|15859.1|15939.1|15859.1|15937.82|15857.82|9
1720904120000|2024-07-13 20:55:20|15939.8|15859.8|15940.08|15860.08|15940.31|15860.31|15939.8|15859.8|10
1720904130000|2024-07-13 20:55:30|15940.12|15860.12|15936.74|15856.74|15940.46|15860.46|15936.65|15856.65|10
1720904140000|2024-07-13 20:55:40|15936.7|15856.7|15937.44|15857.44|15937.51|15857.51|15936.7|15856.7|9
1720904150000|2024-07-13 20:55:50|15937.47|15857.47|15937.38|15857.38|15937.67|15857.67|15937.35|15857.35|10
1720904160000|2024-07-13 20:56:00|15937.22|15857.22|15937.96|15857.96|15937.96|15857.96|15937.01|15857.01|10
1720904170000|2024-07-13 20:56:10|15938.02|15858.02|15938.92|15858.92|15938.92|15858.92|15937.89|15857.89|8
1720904180000|2024-07-13 20:56:20|15938.98|15858.98|15939|15859|15939.18|15859.18|15938.97|15858.97|9
1720904190000|2024-07-13 20:56:30|15939.14|15859.14|15939.1|15859.1|15939.29|15859.29|15939.09|15859.09|10
1720904200000|2024-07-13 20:56:40|15939.11|15859.11|15938.28|15858.28|15939.11|15859.11|15938.28|15858.28|8
1720904210000|2024-07-13 20:56:50|15938.29|15858.29|15938.64|15858.64|15938.98|15858.98|15938.29|15858.29|10
1720904220000|2024-07-13 20:57:00|15938.57|15858.57|15938.82|15858.82|15938.82|15858.82|15938.57|15858.57|9
1720904230000|2024-07-13 20:57:10|15938.77|15858.77|15939.1|15859.1|15939.29|15859.29|15938.62|15858.62|10
1720904240000|2024-07-13 20:57:20|15939.02|15859.02|15939.15|15859.15|15939.15|15859.15|15938.94|15858.94|9
1720904250000|2024-07-13 20:57:30|15939.03|15859.03|15939.37|15859.37|15939.49|15859.49|15939.03|15859.03|10
1720904260000|2024-07-13 20:57:40|15939.28|15859.28|15938.36|15858.36|15939.28|15859.28|15938.35|15858.35|9
1720904270000|2024-07-13 20:57:50|15938.68|15858.68|15938.21|15858.21|15938.68|15858.68|15938.21|15858.21|9
1720904280000|2024-07-13 20:58:00|15938.02|15858.02|15936.14|15856.14|15938.07|15858.07|15936.11|15856.11|10
1720904290000|2024-07-13 20:58:10|15936.03|15856.03|15936.12|15856.12|15936.15|15856.15|15935.52|15855.52|10
1720904300000|2024-07-13 20:58:20|15935.89|15855.89|15936.21|15856.21|15936.74|15856.74|15935.89|15855.89|10
1720904310000|2024-07-13 20:58:30|15936.08|15856.08|15936.25|15856.25|15936.29|15856.29|15936.08|15856.08|6
1720904320000|2024-07-13 20:58:40|15936.18|15856.18|15936.39|15856.39|15936.49|15856.49|15936.13|15856.13|8
1720904330000|2024-07-13 20:58:50|15936.38|15856.38|15936.46|15856.46|15937.17|15857.17|15936.38|15856.38|10
1720904340000|2024-07-13 20:59:00|15936.43|15856.43|15936.46|15856.46|15936.6|15856.6|15936.29|15856.29|9
1720904350000|2024-07-13 20:59:10|15936.53|15856.53|15936.34|15856.34|15936.72|15856.72|15936.34|15856.34|9
1720904360000|2024-07-13 20:59:20|15936.33|15856.33|15936.52|15856.52|15936.55|15856.55|15936.31|15856.31|10
1720904370000|2024-07-13 20:59:30|15936.58|15856.58|15937.03|15857.03|15937.03|15857.03|15936.5|15856.5|8
1720904380000|2024-07-13 20:59:40|15937.1|15857.1|15936.81|15856.81|15937.22|15857.22|15936.76|15856.76|10
1720904390000|2024-07-13 20:59:50|15936.54|15856.54|15935.76|15855.76|15936.59|15856.59|15935.76|15855.76|9
1720904400000|2024-07-13 21:00:00|15935.61|15855.61|15934.67|15854.67|15935.61|15855.61|15934.51|15854.51|9
1720904410000|2024-07-13 21:00:10|15934.91|15854.91|15934.85|15854.85|15935.18|15855.18|15934.84|15854.84|8
1720904420000|2024-07-13 21:00:20|15934.72|15854.72|15934.04|15854.04|15935.31|15855.31|15934.04|15854.04|10
1720904430000|2024-07-13 21:00:30|15933.84|15853.84|15933.8|15853.8|15933.84|15853.84|15933.58|15853.58|9
1720904440000|2024-07-13 21:00:40|15933.81|15853.81|15930.82|15850.82|15933.81|15853.81|15930.7|15850.7|9
1720904450000|2024-07-13 21:00:50|15930.7|15850.7|15931.08|15851.08|15931.25|15851.25|15930.7|15850.7|9
1720904460000|2024-07-13 21:01:00|15931.09|15851.09|15930.86|15850.86|15931.09|15851.09|15930.82|15850.82|7
1720904470000|2024-07-13 21:01:10|15930.85|15850.85|15932|15852|15932.05|15852.05|15930.57|15850.57|10
1720904480000|2024-07-13 21:01:20|15932.05|15852.05|15930.19|15850.19|15932.05|15852.05|15930.06|15850.06|10
1720904490000|2024-07-13 21:01:30|15930.05|15850.05|15929.29|15849.29|15930.11|15850.11|15929.29|15849.29|9
1720904500000|2024-07-13 21:01:40|15929.18|15849.18|15927.92|15847.92|15929.18|15849.18|15927.92|15847.92|10
1720904510000|2024-07-13 21:01:50|15927.91|15847.91|15928.7|15848.7|15928.7|15848.7|15927.81|15847.81|10
1720904520000|2024-07-13 21:02:00|15928.72|15848.72|15929.07|15849.07|15929.07|15849.07|15928.6|15848.6|10
1720904530000|2024-07-13 21:02:10|15929.34|15849.34|15929.17|15849.17|15929.34|15849.34|15928.92|15848.92|8
1720904540000|2024-07-13 21:02:20|15929.2|15849.2|15929.69|15849.69|15929.71|15849.71|15929.19|15849.19|10
1720904550000|2024-07-13 21:02:30|15928.94|15848.94|15926.75|15846.75|15928.94|15848.94|15926.18|15846.18|10
1720904560000|2024-07-13 21:02:40|15926.8|15846.8|15927.76|15847.76|15927.76|15847.76|15926.8|15846.8|9
1720904570000|2024-07-13 21:02:50|15927.75|15847.75|15928.34|15848.34|15928.34|15848.34|15927.75|15847.75|8
1720904580000|2024-07-13 21:03:00|15928.35|15848.35|15927.54|15847.54|15928.52|15848.52|15927.54|15847.54|9
1720904590000|2024-07-13 21:03:10|15927.88|15847.88|15927.36|15847.36|15927.88|15847.88|15927.34|15847.34|8
1720904600000|2024-07-13 21:03:20|15927.45|15847.45|15926.31|15846.31|15927.91|15847.91|15926.31|15846.31|8
1720904610000|2024-07-13 21:03:30|15926.28|15846.28|15926.16|15846.16|15926.72|15846.72|15926.16|15846.16|10
1720904620000|2024-07-13 21:03:40|15926.21|15846.21|15927.5|15847.5|15927.5|15847.5|15926.01|15846.01|10
1720904630000|2024-07-13 21:03:50|15927.61|15847.61|15927.73|15847.73|15927.73|15847.73|15927.57|15847.57|9
1720904640000|2024-07-13 21:04:00|15927.67|15847.67|15927.78|15847.78|15927.78|15847.78|15927.66|15847.66|4
1720904650000|2024-07-13 21:04:10|15927.42|15847.42|15928.02|15848.02|15928.03|15848.03|15927.16|15847.16|8
1720904660000|2024-07-13 21:04:20|15927.93|15847.93|15928.43|15848.43|15928.96|15848.96|15927.93|15847.93|10
1720904670000|2024-07-13 21:04:30|15928.4|15848.4|15929.76|15849.76|15929.76|15849.76|15928.17|15848.17|10
1720904680000|2024-07-13 21:04:40|15930.14|15850.14|15930.6|15850.6|15930.62|15850.62|15930.14|15850.14|9
1720904690000|2024-07-13 21:04:50|15930.71|15850.71|15931.27|15851.27|15931.3|15851.3|15930.71|15850.71|10
1720904700000|2024-07-13 21:05:00|15931.25|15851.25|15932.07|15852.07|15932.07|15852.07|15930.8|15850.8|10
1720904710000|2024-07-13 21:05:10|15932.09|15852.09|15930.82|15850.82|15932.09|15852.09|15930.81|15850.81|9
1720904720000|2024-07-13 21:05:20|15930.83|15850.83|15930.11|15850.11|15930.89|15850.89|15930.11|15850.11|8
1720904730000|2024-07-13 21:05:30|15930.07|15850.07|15928.96|15848.96|15930.07|15850.07|15928.79|15848.79|10
1720904740000|2024-07-13 21:05:40|15928.77|15848.77|15931.04|15851.04|15931.04|15851.04|15927.54|15847.54|10
1720904750000|2024-07-13 21:05:50|15931.27|15851.27|15931.9|15851.9|15931.98|15851.98|15930.88|15850.88|10
1720904760000|2024-07-13 21:06:00|15932.02|15852.02|15931.29|15851.29|15932.02|15852.02|15931.18|15851.18|8
1720904770000|2024-07-13 21:06:10|15931.69|15851.69|15931.57|15851.57|15931.76|15851.76|15931.34|15851.34|10
1720904780000|2024-07-13 21:06:20|15931.53|15851.53|15930.46|15850.46|15931.53|15851.53|15930.46|15850.46|8
1720904790000|2024-07-13 21:06:30|15930.39|15850.39|15929.95|15849.95|15930.39|15850.39|15929.89|15849.89|8
1720904800000|2024-07-13 21:06:40|15929.93|15849.93|15930.47|15850.47|15930.49|15850.49|15929.89|15849.89|9
1720904810000|2024-07-13 21:06:50|15930.45|15850.45|15930.12|15850.12|15930.45|15850.45|15930.12|15850.12|9
1720904820000|2024-07-13 21:07:00|15930.09|15850.09|15930.03|15850.03|15930.13|15850.13|15930.03|15850.03|8
1720904830000|2024-07-13 21:07:10|15930.01|15850.01|15929.55|15849.55|15930.02|15850.02|15929.54|15849.54|9
1720904840000|2024-07-13 21:07:20|15929.49|15849.49|15928.82|15848.82|15929.73|15849.73|15928.78|15848.78|10
1720904850000|2024-07-13 21:07:30|15928.72|15848.72|15928.67|15848.67|15929.08|15849.08|15928.67|15848.67|9
1720904860000|2024-07-13 21:07:40|15928.64|15848.64|15928.09|15848.09|15928.77|15848.77|15927.97|15847.97|8
1720904870000|2024-07-13 21:07:50|15928.19|15848.19|15927.12|15847.12|15928.19|15848.19|15927.12|15847.12|8
1720904880000|2024-07-13 21:08:00|15926.64|15846.64|15926.62|15846.62|15926.64|15846.64|15925.38|15845.38|10
1720904890000|2024-07-13 21:08:10|15926.81|15846.81|15928.22|15848.22|15928.22|15848.22|15926.81|15846.81|10
1720904900000|2024-07-13 21:08:20|15928.17|15848.17|15927.66|15847.66|15928.17|15848.17|15927.11|15847.11|9
1720904910000|2024-07-13 21:08:30|15927.48|15847.48|15924.74|15844.74|15927.48|15847.48|15924.74|15844.74|9
1720904920000|2024-07-13 21:08:40|15925.04|15845.04|15924.77|15844.77|15925.04|15845.04|15924.77|15844.77|9
1720904930000|2024-07-13 21:08:50|15925.32|15845.32|15925.51|15845.51|15925.55|15845.55|15925.29|15845.29|10
1720904940000|2024-07-13 21:09:00|15925.54|15845.54|15925.04|15845.04|15925.54|15845.54|15925|15845|10
1720904950000|2024-07-13 21:09:10|15924.97|15844.97|15924.16|15844.16|15925.02|15845.02|15924.05|15844.05|9
1720904960000|2024-07-13 21:09:20|15924.28|15844.28|15924.47|15844.47|15924.62|15844.62|15924.28|15844.28|10
1720904970000|2024-07-13 21:09:30|15924.48|15844.48|15924.76|15844.76|15924.81|15844.81|15924.48|15844.48|10
1720904980000|2024-07-13 21:09:40|15924.42|15844.42|15924.71|15844.71|15924.81|15844.81|15924.41|15844.41|10
1720904990000|2024-07-13 21:09:50|15924.83|15844.83|15925.71|15845.71|15925.71|15845.71|15924.73|15844.73|10
1720905000000|2024-07-13 21:10:00|15925.35|15845.35|15925.54|15845.54|15925.54|15845.54|15925.33|15845.33|8
1720905010000|2024-07-13 21:10:10|15925.51|15845.51|15925.5|15845.5|15925.52|15845.52|15925.26|15845.26|10
1720905020000|2024-07-13 21:10:20|15925.07|15845.07|15923.66|15843.66|15925.07|15845.07|15923.66|15843.66|10
1720905030000|2024-07-13 21:10:30|15923.51|15843.51|15923.35|15843.35|15923.99|15843.99|15923.35|15843.35|10
1720905040000|2024-07-13 21:10:40|15923.26|15843.26|15923.01|15843.01|15923.26|15843.26|15923.01|15843.01|10
1720905050000|2024-07-13 21:10:50|15923.41|15843.41|15923.79|15843.79|15923.81|15843.81|15923.41|15843.41|7
1720905060000|2024-07-13 21:11:00|15923.81|15843.81|15923.75|15843.75|15923.81|15843.81|15923.72|15843.72|7
1720905070000|2024-07-13 21:11:10|15923.74|15843.74|15923.87|15843.87|15923.87|15843.87|15923.06|15843.06|10
1720905080000|2024-07-13 21:11:20|15924.29|15844.29|15925.31|15845.31|15925.31|15845.31|15924.29|15844.29|9
1720905090000|2024-07-13 21:11:30|15925.36|15845.36|15925.13|15845.13|15925.44|15845.44|15925.13|15845.13|7
1720905100000|2024-07-13 21:11:40|15925.12|15845.12|15925.11|15845.11|15925.12|15845.12|15925.1|15845.1|5
1720905110000|2024-07-13 21:11:50|15925.1|15845.1|15925.13|15845.13|15925.13|15845.13|15925.09|15845.09|3
1720905120000|2024-07-13 21:12:00|15925.16|15845.16|15925.01|15845.01|15925.16|15845.16|15925.01|15845.01|7
1720905130000|2024-07-13 21:12:10|15924.89|15844.89|15924.8|15844.8|15924.89|15844.89|15924.74|15844.74|7
1720905140000|2024-07-13 21:12:20|15924.79|15844.79|15924.32|15844.32|15924.79|15844.79|15924.13|15844.13|10
1720905150000|2024-07-13 21:12:30|15924.26|15844.26|15924.23|15844.23|15924.26|15844.26|15924.14|15844.14|9
1720905160000|2024-07-13 21:12:40|15924.24|15844.24|15924.45|15844.45|15924.51|15844.51|15924.24|15844.24|8
1720905170000|2024-07-13 21:12:50|15924.52|15844.52|15924.6|15844.6|15924.62|15844.62|15924.52|15844.52|9
1720905180000|2024-07-13 21:13:00|15924.61|15844.61|15924.52|15844.52|15924.61|15844.61|15924.52|15844.52|6
1720905190000|2024-07-13 21:13:10|15924.55|15844.55|15924.25|15844.25|15924.55|15844.55|15924.25|15844.25|8
1720905200000|2024-07-13 21:13:20|15924.19|15844.19|15924.68|15844.68|15924.68|15844.68|15924.12|15844.12|8
1720905210000|2024-07-13 21:13:30|15925.17|15845.17|15925.16|15845.16|15925.36|15845.36|15925.15|15845.15|8
1720905220000|2024-07-13 21:13:40|15925.38|15845.38|15926.35|15846.35|15926.58|15846.58|15925.38|15845.38|9
1720905230000|2024-07-13 21:13:50|15926.14|15846.14|15925.23|15845.23|15926.24|15846.24|15925.23|15845.23|9
1720905240000|2024-07-13 21:14:00|15925.24|15845.24|15923.47|15843.47|15925.24|15845.24|15923.47|15843.47|10
1720905250000|2024-07-13 21:14:10|15923.46|15843.46|15923.38|15843.38|15923.46|15843.46|15923.1|15843.1|8
1720905260000|2024-07-13 21:14:20|15923.31|15843.31|15923.3|15843.3|15923.33|15843.33|15923.05|15843.05|10
1720905270000|2024-07-13 21:14:30|15923.32|15843.32|15923.79|15843.79|15923.79|15843.79|15923.18|15843.18|10
1720905280000|2024-07-13 21:14:40|15923.78|15843.78|15924.9|15844.9|15924.9|15844.9|15923.42|15843.42|9
1720905290000|2024-07-13 21:14:50|15924.86|15844.86|15924.86|15844.86|15925.02|15845.02|15924.86|15844.86|9
1720905300000|2024-07-13 21:15:00|15925.01|15845.01|15927.36|15847.36|15927.36|15847.36|15925.01|15845.01|10
1720905310000|2024-07-13 21:15:10|15927.34|15847.34|15930.93|15850.93|15930.93|15850.93|15927.34|15847.34|9
1720905320000|2024-07-13 21:15:20|15931.2|15851.2|15932.93|15852.93|15932.93|15852.93|15931.2|15851.2|9
1720905330000|2024-07-13 21:15:30|15932.79|15852.79|15933.52|15853.52|15934.12|15854.12|15932.75|15852.75|10
1720905340000|2024-07-13 21:15:40|15933.34|15853.34|15932.59|15852.59|15933.85|15853.85|15932.59|15852.59|10
1720905350000|2024-07-13 21:15:50|15931.92|15851.92|15930.73|15850.73|15931.95|15851.95|15930.73|15850.73|10
1720905360000|2024-07-13 21:16:00|15930.75|15850.75|15930.75|15850.75|15930.84|15850.84|15930.7|15850.7|10
1720905370000|2024-07-13 21:16:10|15930.9|15850.9|15930.09|15850.09|15930.96|15850.96|15930.09|15850.09|10
1720905380000|2024-07-13 21:16:20|15930.11|15850.11|15929.59|15849.59|15930.13|15850.13|15929.59|15849.59|9
1720905390000|2024-07-13 21:16:30|15929.5|15849.5|15929|15849|15929.53|15849.53|15928.83|15848.83|10
1720905400000|2024-07-13 21:16:40|15928.97|15848.97|15928.48|15848.48|15929.21|15849.21|15928.48|15848.48|9
1720905410000|2024-07-13 21:16:50|15928.3|15848.3|15928.16|15848.16|15928.3|15848.3|15927.8|15847.8|9
1720905420000|2024-07-13 21:17:00|15928.24|15848.24|15928.19|15848.19|15928.24|15848.24|15927.75|15847.75|9
1720905430000|2024-07-13 21:17:10|15928.15|15848.15|15928.41|15848.41|15928.41|15848.41|15927.82|15847.82|10
1720905440000|2024-07-13 21:17:20|15928.15|15848.15|15928.54|15848.54|15928.7|15848.7|15928.11|15848.11|10
1720905450000|2024-07-13 21:17:30|15930.63|15850.63|15932.31|15852.31|15932.42|15852.42|15930.28|15850.28|8
1720905460000|2024-07-13 21:17:40|15932.32|15852.32|15933.68|15853.68|15933.68|15853.68|15932.32|15852.32|9
1720905470000|2024-07-13 21:17:50|15933.7|15853.7|15933.93|15853.93|15934.02|15854.02|15933.7|15853.7|10
1720905480000|2024-07-13 21:18:00|15933.92|15853.92|15933.98|15853.98|15934.16|15854.16|15933.92|15853.92|7
1720905490000|2024-07-13 21:18:10|15933.84|15853.84|15934.09|15854.09|15934.09|15854.09|15933.83|15853.83|9
1720905500000|2024-07-13 21:18:20|15934.07|15854.07|15934.25|15854.25|15934.25|15854.25|15934.06|15854.06|7
1720905510000|2024-07-13 21:18:30|15934.24|15854.24|15935.18|15855.18|15935.18|15855.18|15934.24|15854.24|10
1720905520000|2024-07-13 21:18:40|15935.23|15855.23|15937.2|15857.2|15937.2|15857.2|15935.23|15855.23|8
1720905530000|2024-07-13 21:18:50|15937.47|15857.47|15938.61|15858.61|15938.61|15858.61|15937.27|15857.27|10
1720905540000|2024-07-13 21:19:00|15938.55|15858.55|15938.11|15858.11|15938.55|15858.55|15938.08|15858.08|9
1720905550000|2024-07-13 21:19:10|15938.68|15858.68|15938.86|15858.86|15939.01|15859.01|15938.46|15858.46|10
1720905560000|2024-07-13 21:19:20|15938.87|15858.87|15939.73|15859.73|15939.81|15859.81|15938.84|15858.84|10
1720905570000|2024-07-13 21:19:30|15939.71|15859.71|15939.96|15859.96|15939.96|15859.96|15939.71|15859.71|9
1720905580000|2024-07-13 21:19:40|15939.94|15859.94|15940.57|15860.57|15940.57|15860.57|15939.94|15859.94|10
1720905590000|2024-07-13 21:19:50|15940.58|15860.58|15940.72|15860.72|15940.73|15860.73|15940.58|15860.58|8
1720905600000|2024-07-13 21:20:00|15940.68|15860.68|15940.91|15860.91|15940.91|15860.91|15940.58|15860.58|9
1720905610000|2024-07-13 21:20:10|15940.86|15860.86|15940.94|15860.94|15941.07|15861.07|15940.86|15860.86|9
1720905620000|2024-07-13 21:20:20|15940.92|15860.92|15941.09|15861.09|15941.11|15861.11|15940.77|15860.77|10
1720905630000|2024-07-13 21:20:30|15941.17|15861.17|15940.77|15860.77|15941.25|15861.25|15940.7|15860.7|10
1720905640000|2024-07-13 21:20:40|15941|15861|15940.79|15860.79|15941.08|15861.08|15940.79|15860.79|9
1720905650000|2024-07-13 21:20:50|15940.81|15860.81|15940.88|15860.88|15941|15861|15940.72|15860.72|8
1720905660000|2024-07-13 21:21:00|15940.92|15860.92|15941.52|15861.52|15941.52|15861.52|15940.76|15860.76|8
1720905670000|2024-07-13 21:21:10|15941.53|15861.53|15941.02|15861.02|15941.55|15861.55|15941.02|15861.02|9
1720905680000|2024-07-13 21:21:20|15941.28|15861.28|15941.85|15861.85|15941.85|15861.85|15941.06|15861.06|10
1720905690000|2024-07-13 21:21:30|15942.25|15862.25|15943.17|15863.17|15943.17|15863.17|15942.02|15862.02|10
1720905700000|2024-07-13 21:21:40|15943.22|15863.22|15943.51|15863.51|15943.74|15863.74|15943.22|15863.22|8
1720905710000|2024-07-13 21:21:50|15943.72|15863.72|15942.1|15862.1|15943.72|15863.72|15942.1|15862.1|9
1720905720000|2024-07-13 21:22:00|15942.31|15862.31|15942.36|15862.36|15942.36|15862.36|15942.05|15862.05|9
1720905730000|2024-07-13 21:22:10|15942.37|15862.37|15945.53|15865.53|15945.53|15865.53|15942.27|15862.27|10
1720905740000|2024-07-13 21:22:20|15945.54|15865.54|15945.06|15865.06|15945.54|15865.54|15945.05|15865.05|10
1720905750000|2024-07-13 21:22:30|15944.81|15864.81|15944.24|15864.24|15944.93|15864.93|15944.24|15864.24|10
1720905760000|2024-07-13 21:22:40|15944.2|15864.2|15944.55|15864.55|15944.55|15864.55|15944.02|15864.02|9
1720905770000|2024-07-13 21:22:50|15944.65|15864.65|15944.69|15864.69|15944.75|15864.75|15944.48|15864.48|10
1720905780000|2024-07-13 21:23:00|15944.75|15864.75|15944.71|15864.71|15944.8|15864.8|15944.65|15864.65|9
1720905790000|2024-07-13 21:23:10|15944.66|15864.66|15944.92|15864.92|15944.94|15864.94|15944.65|15864.65|9
1720905800000|2024-07-13 21:23:20|15945.23|15865.23|15943.36|15863.36|15945.25|15865.25|15943.36|15863.36|9
1720905810000|2024-07-13 21:23:30|15943.13|15863.13|15943.5|15863.5|15943.5|15863.5|15942.9|15862.9|10
1720905820000|2024-07-13 21:23:40|15943.53|15863.53|15943.61|15863.61|15943.72|15863.72|15943.49|15863.49|10
1720905830000|2024-07-13 21:23:50|15943.56|15863.56|15944.56|15864.56|15944.56|15864.56|15943.39|15863.39|8
1720905840000|2024-07-13 21:24:00|15944.55|15864.55|15944.16|15864.16|15944.55|15864.55|15943.9|15863.9|10
1720905850000|2024-07-13 21:24:10|15943.85|15863.85|15943.42|15863.42|15943.91|15863.91|15943.42|15863.42|9
1720905860000|2024-07-13 21:24:20|15943.45|15863.45|15944.3|15864.3|15944.3|15864.3|15943.45|15863.45|7
1720905870000|2024-07-13 21:24:30|15944.17|15864.17|15944.16|15864.16|15944.17|15864.17|15943.96|15863.96|10
1720905880000|2024-07-13 21:24:40|15944.19|15864.19|15944.76|15864.76|15944.88|15864.88|15943.95|15863.95|10
1720905890000|2024-07-13 21:24:50|15944.78|15864.78|15944.63|15864.63|15944.87|15864.87|15944.63|15864.63|6
1720905900000|2024-07-13 21:25:00|15944.65|15864.65|15944.66|15864.66|15945.03|15865.03|15944.58|15864.58|10
1720905910000|2024-07-13 21:25:10|15944.74|15864.74|15944.93|15864.93|15944.93|15864.93|15944.5|15864.5|9
1720905920000|2024-07-13 21:25:20|15944.78|15864.78|15944.17|15864.17|15944.78|15864.78|15944.17|15864.17|8
1720905930000|2024-07-13 21:25:30|15944.26|15864.26|15944.41|15864.41|15944.48|15864.48|15944.17|15864.17|10
1720905940000|2024-07-13 21:25:40|15944.51|15864.51|15945.08|15865.08|15945.08|15865.08|15944.51|15864.51|9
1720905950000|2024-07-13 21:25:50|15945.07|15865.07|15945.28|15865.28|15945.32|15865.32|15944.99|15864.99|10
1720905960000|2024-07-13 21:26:00|15945.24|15865.24|15945.26|15865.26|15945.4|15865.4|15945.22|15865.22|8
1720905970000|2024-07-13 21:26:10|15945.16|15865.16|15945.32|15865.32|15945.36|15865.36|15944.83|15864.83|10
1720905980000|2024-07-13 21:26:20|15945.21|15865.21|15944.96|15864.96|15945.49|15865.49|15944.96|15864.96|10
1720905990000|2024-07-13 21:26:30|15944.92|15864.92|15945.06|15865.06|15945.13|15865.13|15944.88|15864.88|9
1720906000000|2024-07-13 21:26:40|15945.13|15865.13|15945.17|15865.17|15945.21|15865.21|15945.13|15865.13|7
1720906010000|2024-07-13 21:26:50|15945.19|15865.19|15944.81|15864.81|15945.19|15865.19|15944.81|15864.81|6
1720906020000|2024-07-13 21:27:00|15944.83|15864.83|15945.04|15865.04|15945.04|15865.04|15944.59|15864.59|10
1720906030000|2024-07-13 21:27:10|15944.87|15864.87|15945.23|15865.23|15945.23|15865.23|15944.87|15864.87|9
1720906040000|2024-07-13 21:27:20|15945.2|15865.2|15945.39|15865.39|15945.73|15865.73|15945.2|15865.2|10
1720906050000|2024-07-13 21:27:30|15945.4|15865.4|15945.48|15865.48|15946.03|15866.03|15945.34|15865.34|10
1720906060000|2024-07-13 21:27:40|15945.54|15865.54|15945.47|15865.47|15945.6|15865.6|15945.47|15865.47|9
1720906070000|2024-07-13 21:27:50|15945.31|15865.31|15945.49|15865.49|15945.55|15865.55|15945.3|15865.3|9
1720906080000|2024-07-13 21:28:00|15945.36|15865.36|15945.61|15865.61|15945.68|15865.68|15945.2|15865.2|10
1720906090000|2024-07-13 21:28:10|15945.47|15865.47|15945.03|15865.03|15945.67|15865.67|15944.98|15864.98|9
1720906100000|2024-07-13 21:28:20|15945.02|15865.02|15945.27|15865.27|15945.27|15865.27|15944.97|15864.97|8
1720906110000|2024-07-13 21:28:30|15945.24|15865.24|15945.53|15865.53|15945.53|15865.53|15945.11|15865.11|10
1720906120000|2024-07-13 21:28:40|15945.66|15865.66|15945.57|15865.57|15945.71|15865.71|15945.45|15865.45|8
1720906130000|2024-07-13 21:28:50|15945.56|15865.56|15945.64|15865.64|15945.66|15865.66|15945.56|15865.56|9
1720906140000|2024-07-13 21:29:00|15945.5|15865.5|15945.78|15865.78|15945.78|15865.78|15945.5|15865.5|9
1720906150000|2024-07-13 21:29:10|15945.6|15865.6|15945.28|15865.28|15945.68|15865.68|15945.28|15865.28|10
1720906160000|2024-07-13 21:29:20|15945.32|15865.32|15945.68|15865.68|15946.53|15866.53|15945.29|15865.29|9
1720906170000|2024-07-13 21:29:30|15945.9|15865.9|15945.88|15865.88|15945.97|15865.97|15945.62|15865.62|10
1720906180000|2024-07-13 21:29:40|15945.64|15865.64|15945.07|15865.07|15945.64|15865.64|15945.07|15865.07|9
1720906190000|2024-07-13 21:29:50|15944.99|15864.99|15944.4|15864.4|15944.99|15864.99|15944.37|15864.37|10
1720906200000|2024-07-13 21:30:00|15944.06|15864.06|15943.89|15863.89|15944.17|15864.17|15943.89|15863.89|9
1720906210000|2024-07-13 21:30:10|15943.9|15863.9|15942.17|15862.17|15943.9|15863.9|15942.17|15862.17|10
1720906220000|2024-07-13 21:30:20|15942.24|15862.24|15942.15|15862.15|15942.3|15862.3|15942.12|15862.12|10
1720906230000|2024-07-13 21:30:30|15942.21|15862.21|15942.1|15862.1|15942.26|15862.26|15941.94|15861.94|10
1720906240000|2024-07-13 21:30:40|15942.13|15862.13|15943.7|15863.7|15943.7|15863.7|15942.05|15862.05|10
1720906250000|2024-07-13 21:30:50|15943.76|15863.76|15943.62|15863.62|15943.82|15863.82|15943.61|15863.61|9
1720906260000|2024-07-13 21:31:00|15943.61|15863.61|15944.05|15864.05|15944.05|15864.05|15943.46|15863.46|9
1720906270000|2024-07-13 21:31:10|15943.76|15863.76|15943.83|15863.83|15943.99|15863.99|15943.74|15863.74|10
1720906280000|2024-07-13 21:31:20|15943.93|15863.93|15944.03|15864.03|15944.22|15864.22|15943.91|15863.91|9
1720906290000|2024-07-13 21:31:30|15943.97|15863.97|15944.47|15864.47|15944.47|15864.47|15943.97|15863.97|9
1720906300000|2024-07-13 21:31:40|15944.36|15864.36|15943.12|15863.12|15944.4|15864.4|15943.12|15863.12|10
1720906310000|2024-07-13 21:31:50|15943.35|15863.35|15942.68|15862.68|15943.56|15863.56|15942.68|15862.68|10
1720906320000|2024-07-13 21:32:00|15942.6|15862.6|15941.43|15861.43|15942.6|15862.6|15941.43|15861.43|9
1720906330000|2024-07-13 21:32:10|15941.6|15861.6|15942.21|15862.21|15942.21|15862.21|15941.41|15861.41|10
1720906340000|2024-07-13 21:32:20|15942.12|15862.12|15942.57|15862.57|15942.62|15862.62|15942.12|15862.12|8
1720906350000|2024-07-13 21:32:30|15942.61|15862.61|15943.75|15863.75|15943.78|15863.78|15942.56|15862.56|10
1720906360000|2024-07-13 21:32:40|15944.03|15864.03|15944.15|15864.15|15944.26|15864.26|15944.03|15864.03|9
1720906370000|2024-07-13 21:32:50|15944.16|15864.16|15944.17|15864.17|15944.17|15864.17|15944|15864|9
1720906380000|2024-07-13 21:33:00|15944.22|15864.22|15943.41|15863.41|15944.22|15864.22|15943.41|15863.41|10
1720906390000|2024-07-13 21:33:10|15943.3|15863.3|15943.64|15863.64|15943.66|15863.66|15943.3|15863.3|7
1720906400000|2024-07-13 21:33:20|15943.5|15863.5|15942.52|15862.52|15943.69|15863.69|15942.52|15862.52|9
1720906410000|2024-07-13 21:33:30|15942.79|15862.79|15943|15863|15943.02|15863.02|15942.63|15862.63|10
1720906420000|2024-07-13 21:33:40|15942.93|15862.93|15943.25|15863.25|15943.25|15863.25|15942.93|15862.93|10
1720906430000|2024-07-13 21:33:50|15943.32|15863.32|15943.58|15863.58|15943.62|15863.62|15943.32|15863.32|8
1720906440000|2024-07-13 21:34:00|15943.59|15863.59|15944.2|15864.2|15944.21|15864.21|15943.59|15863.59|7
1720906450000|2024-07-13 21:34:10|15944.16|15864.16|15943.96|15863.96|15944.19|15864.19|15943.84|15863.84|10
1720906460000|2024-07-13 21:34:20|15943.89|15863.89|15943.68|15863.68|15943.92|15863.92|15943.67|15863.67|9
1720906470000|2024-07-13 21:34:30|15943.67|15863.67|15943.12|15863.12|15943.73|15863.73|15943.12|15863.12|10
1720906480000|2024-07-13 21:34:40|15943.15|15863.15|15942.94|15862.94|15943.15|15863.15|15942.85|15862.85|10
1720906490000|2024-07-13 21:34:50|15942.97|15862.97|15943.33|15863.33|15943.33|15863.33|15942.94|15862.94|8
1720906500000|2024-07-13 21:35:00|15943.35|15863.35|15943.99|15863.99|15943.99|15863.99|15943.29|15863.29|9
1720906510000|2024-07-13 21:35:10|15944.05|15864.05|15943.74|15863.74|15944.16|15864.16|15943.68|15863.68|10
1720906520000|2024-07-13 21:35:20|15943.77|15863.77|15944.16|15864.16|15944.16|15864.16|15943.77|15863.77|9
1720906530000|2024-07-13 21:35:30|15944.17|15864.17|15943.81|15863.81|15944.17|15864.17|15943.74|15863.74|9
1720906540000|2024-07-13 21:35:40|15943.84|15863.84|15944.55|15864.55|15944.55|15864.55|15943.84|15863.84|10
1720906550000|2024-07-13 21:35:50|15944.61|15864.61|15944.91|15864.91|15944.91|15864.91|15944.61|15864.61|10
1720906560000|2024-07-13 21:36:00|15944.93|15864.93|15944.86|15864.86|15944.97|15864.97|15944.81|15864.81|10
1720906570000|2024-07-13 21:36:10|15944.83|15864.83|15944.53|15864.53|15944.86|15864.86|15944.42|15864.42|8
1720906580000|2024-07-13 21:36:20|15944.42|15864.42|15943.97|15863.97|15944.42|15864.42|15943.65|15863.65|10
1720906590000|2024-07-13 21:36:30|15943.62|15863.62|15943.47|15863.47|15943.62|15863.62|15943.12|15863.12|9
1720906600000|2024-07-13 21:36:40|15943.52|15863.52|15943.29|15863.29|15943.52|15863.52|15943.29|15863.29|10
1720906610000|2024-07-13 21:36:50|15943.25|15863.25|15942.83|15862.83|15943.6|15863.6|15942.63|15862.63|9
1720906620000|2024-07-13 21:37:00|15942.78|15862.78|15942.22|15862.22|15942.78|15862.78|15942.18|15862.18|9
1720906630000|2024-07-13 21:37:10|15942.28|15862.28|15942.27|15862.27|15942.3|15862.3|15942.2|15862.2|8
1720906640000|2024-07-13 21:37:20|15942.33|15862.33|15942.66|15862.66|15942.74|15862.74|15942.28|15862.28|9
1720906650000|2024-07-13 21:37:30|15942.6|15862.6|15942.53|15862.53|15942.62|15862.62|15942.51|15862.51|7
1720906660000|2024-07-13 21:37:40|15942.6|15862.6|15940.78|15860.78|15942.67|15862.67|15940.78|15860.78|10
1720906670000|2024-07-13 21:37:50|15941|15861|15941.59|15861.59|15941.59|15861.59|15940.95|15860.95|8
1720906680000|2024-07-13 21:38:00|15941.75|15861.75|15941.61|15861.61|15942.12|15862.12|15941.61|15861.61|9
1720906690000|2024-07-13 21:38:10|15941.53|15861.53|15940.59|15860.59|15941.53|15861.53|15940.58|15860.58|10
1720906700000|2024-07-13 21:38:20|15940.54|15860.54|15939.88|15859.88|15940.65|15860.65|15939.88|15859.88|8
1720906710000|2024-07-13 21:38:30|15939.79|15859.79|15938.97|15858.97|15939.85|15859.85|15938.97|15858.97|9
1720906720000|2024-07-13 21:38:40|15938.91|15858.91|15938.48|15858.48|15939.2|15859.2|15938.48|15858.48|10
1720906730000|2024-07-13 21:38:50|15938.52|15858.52|15938.56|15858.56|15938.65|15858.65|15938.25|15858.25|10
1720906740000|2024-07-13 21:39:00|15938.44|15858.44|15938.94|15858.94|15938.94|15858.94|15938.42|15858.42|9
1720906750000|2024-07-13 21:39:10|15938.99|15858.99|15938.92|15858.92|15938.99|15858.99|15938.75|15858.75|8
1720906760000|2024-07-13 21:39:20|15938.89|15858.89|15938.53|15858.53|15938.89|15858.89|15938.41|15858.41|10
1720906770000|2024-07-13 21:39:30|15938.45|15858.45|15937.93|15857.93|15938.47|15858.47|15937.93|15857.93|7
1720906780000|2024-07-13 21:39:40|15937.65|15857.65|15937.11|15857.11|15937.65|15857.65|15937.11|15857.11|10
1720906790000|2024-07-13 21:39:50|15937.2|15857.2|15937.11|15857.11|15937.2|15857.2|15936.93|15856.93|9
1720906800000|2024-07-13 21:40:00|15937.08|15857.08|15937.04|15857.04|15937.64|15857.64|15936.65|15856.65|10
1720906810000|2024-07-13 21:40:10|15937|15857|15937.2|15857.2|15937.2|15857.2|15936.79|15856.79|10
1720906820000|2024-07-13 21:40:20|15937.24|15857.24|15936.98|15856.98|15937.32|15857.32|15936.85|15856.85|10
1720906830000|2024-07-13 21:40:30|15936.87|15856.87|15936.62|15856.62|15936.91|15856.91|15936.62|15856.62|10
1720906840000|2024-07-13 21:40:40|15936.63|15856.63|15936.9|15856.9|15936.92|15856.92|15936.63|15856.63|9
1720906850000|2024-07-13 21:40:50|15936.91|15856.91|15936.99|15856.99|15936.99|15856.99|15936.83|15856.83|7
1720906860000|2024-07-13 21:41:00|15937.01|15857.01|15937.08|15857.08|15937.22|15857.22|15937.01|15857.01|10
1720906870000|2024-07-13 21:41:10|15937.01|15857.01|15936.85|15856.85|15937.18|15857.18|15936.85|15856.85|9
1720906880000|2024-07-13 21:41:20|15936.83|15856.83|15937.19|15857.19|15937.19|15857.19|15936.79|15856.79|8
1720906890000|2024-07-13 21:41:30|15937.18|15857.18|15937.26|15857.26|15937.26|15857.26|15937.16|15857.16|9
1720906900000|2024-07-13 21:41:40|15937.44|15857.44|15937.54|15857.54|15937.54|15857.54|15937.39|15857.39|10
1720906910000|2024-07-13 21:41:50|15937.47|15857.47|15937.56|15857.56|15937.63|15857.63|15937.36|15857.36|7
1720906920000|2024-07-13 21:42:00|15937.55|15857.55|15937.52|15857.52|15937.55|15857.55|15937.5|15857.5|7
1720906930000|2024-07-13 21:42:10|15937.59|15857.59|15937.6|15857.6|15937.63|15857.63|15937.49|15857.49|9
1720906940000|2024-07-13 21:42:20|15937.59|15857.59|15937.15|15857.15|15937.68|15857.68|15937.15|15857.15|9
1720906950000|2024-07-13 21:42:30|15937.33|15857.33|15936.96|15856.96|15937.34|15857.34|15936.96|15856.96|7
1720906960000|2024-07-13 21:42:40|15937.01|15857.01|15936.53|15856.53|15937.01|15857.01|15936.26|15856.26|10
1720906970000|2024-07-13 21:42:50|15936.41|15856.41|15934.53|15854.53|15936.47|15856.47|15934.42|15854.42|10
1720906980000|2024-07-13 21:43:00|15934.7|15854.7|15934.61|15854.61|15934.73|15854.73|15934.41|15854.41|10
1720906990000|2024-07-13 21:43:10|15934.57|15854.57|15934.82|15854.82|15934.82|15854.82|15934.46|15854.46|9
1720907000000|2024-07-13 21:43:20|15934.92|15854.92|15935.04|15855.04|15935.05|15855.05|15934.92|15854.92|9
1720907010000|2024-07-13 21:43:30|15935.05|15855.05|15935.81|15855.81|15935.81|15855.81|15935.05|15855.05|9
1720907020000|2024-07-13 21:43:40|15935.77|15855.77|15935.64|15855.64|15936.11|15856.11|15935.64|15855.64|9
1720907030000|2024-07-13 21:43:50|15935.58|15855.58|15936.06|15856.06|15936.06|15856.06|15935.57|15855.57|10
1720907040000|2024-07-13 21:44:00|15935.8|15855.8|15935.95|15855.95|15935.96|15855.96|15935.8|15855.8|9
1720907050000|2024-07-13 21:44:10|15935.93|15855.93|15935.5|15855.5|15935.93|15855.93|15935.46|15855.46|10
1720907060000|2024-07-13 21:44:20|15935.53|15855.53|15935.07|15855.07|15935.61|15855.61|15935.02|15855.02|9
1720907070000|2024-07-13 21:44:30|15934.95|15854.95|15936.57|15856.57|15936.57|15856.57|15934.95|15854.95|8
1720907080000|2024-07-13 21:44:40|15936.55|15856.55|15936.56|15856.56|15936.73|15856.73|15936.55|15856.55|7
1720907090000|2024-07-13 21:44:50|15936.57|15856.57|15936.62|15856.62|15936.69|15856.69|15936.5|15856.5|10
1720907100000|2024-07-13 21:45:00|15936.71|15856.71|15937.2|15857.2|15937.2|15857.2|15936.66|15856.66|10
1720907110000|2024-07-13 21:45:10|15937.59|15857.59|15938.06|15858.06|15938.2|15858.2|15937.59|15857.59|10
1720907120000|2024-07-13 21:45:20|15938.03|15858.03|15938.23|15858.23|15938.23|15858.23|15938|15858|10
1720907130000|2024-07-13 21:45:30|15938.25|15858.25|15938.04|15858.04|15938.25|15858.25|15938.04|15858.04|9
1720907140000|2024-07-13 21:45:40|15938.15|15858.15|15937.97|15857.97|15938.15|15858.15|15937.75|15857.75|9
1720907150000|2024-07-13 21:45:50|15937.99|15857.99|15938.01|15858.01|15938.13|15858.13|15937.88|15857.88|10
1720907160000|2024-07-13 21:46:00|15937.94|15857.94|15938.61|15858.61|15938.61|15858.61|15937.94|15857.94|8
1720907170000|2024-07-13 21:46:10|15938.54|15858.54|15937.22|15857.22|15938.61|15858.61|15937.22|15857.22|10
1720907180000|2024-07-13 21:46:20|15937.04|15857.04|15936.88|15856.88|15937.19|15857.19|15936.59|15856.59|10
1720907190000|2024-07-13 21:46:30|15936.65|15856.65|15936.78|15856.78|15936.97|15856.97|15936.65|15856.65|10
1720907200000|2024-07-13 21:46:40|15936.89|15856.89|15937.1|15857.1|15937.15|15857.15|15936.89|15856.89|10
1720907210000|2024-07-13 21:46:50|15937.12|15857.12|15936.62|15856.62|15937.12|15857.12|15936.62|15856.62|8
1720907220000|2024-07-13 21:47:00|15936.52|15856.52|15936.47|15856.47|15936.55|15856.55|15936.47|15856.47|7
1720907230000|2024-07-13 21:47:10|15936.41|15856.41|15936.38|15856.38|15936.51|15856.51|15936.34|15856.34|10
1720907240000|2024-07-13 21:47:20|15936.29|15856.29|15937|15857|15937.01|15857.01|15936.25|15856.25|9
1720907250000|2024-07-13 21:47:30|15937.01|15857.01|15937.1|15857.1|15937.1|15857.1|15937.01|15857.01|9
1720907260000|2024-07-13 21:47:40|15936.88|15856.88|15936.88|15856.88|15936.89|15856.89|15936.76|15856.76|10
1720907270000|2024-07-13 21:47:50|15936.85|15856.85|15936.86|15856.86|15936.93|15856.93|15936.79|15856.79|9
1720907280000|2024-07-13 21:48:00|15936.85|15856.85|15936.84|15856.84|15936.88|15856.88|15936.8|15856.8|7
1720907290000|2024-07-13 21:48:10|15936.86|15856.86|15937.89|15857.89|15937.89|15857.89|15936.86|15856.86|7
1720907300000|2024-07-13 21:48:20|15937.98|15857.98|15937.52|15857.52|15937.98|15857.98|15937.49|15857.49|9
1720907310000|2024-07-13 21:48:30|15937.53|15857.53|15937.6|15857.6|15938|15858|15937.53|15857.53|5
1720907320000|2024-07-13 21:48:40|15937.61|15857.61|15937.72|15857.72|15937.72|15857.72|15937.61|15857.61|7
1720907330000|2024-07-13 21:48:50|15937.56|15857.56|15938.32|15858.32|15938.4|15858.4|15937.55|15857.55|10
1720907340000|2024-07-13 21:49:00|15938.38|15858.38|15938.55|15858.55|15938.65|15858.65|15938.37|15858.37|10
1720907350000|2024-07-13 21:49:10|15938.56|15858.56|15937.43|15857.43|15938.56|15858.56|15937.31|15857.31|9
1720907360000|2024-07-13 21:49:20|15937.26|15857.26|15937.44|15857.44|15937.44|15857.44|15937.23|15857.23|9
1720907370000|2024-07-13 21:49:30|15937.5|15857.5|15937.2|15857.2|15937.51|15857.51|15937.09|15857.09|10
1720907380000|2024-07-13 21:49:40|15937.11|15857.11|15937.17|15857.17|15937.17|15857.17|15937.08|15857.08|8
1720907390000|2024-07-13 21:49:50|15937.13|15857.13|15937.14|15857.14|15937.31|15857.31|15937.11|15857.11|9
1720907400000|2024-07-13 21:50:00|15937.16|15857.16|15938.4|15858.4|15938.4|15858.4|15937.06|15857.06|10
1720907410000|2024-07-13 21:50:10|15938.44|15858.44|15938.81|15858.81|15939.05|15859.05|15938.43|15858.43|10
1720907420000|2024-07-13 21:50:20|15938.7|15858.7|15938.55|15858.55|15938.7|15858.7|15938.55|15858.55|5
1720907430000|2024-07-13 21:50:30|15938.52|15858.52|15939.02|15859.02|15939.02|15859.02|15938.52|15858.52|9
1720907440000|2024-07-13 21:50:40|15938.95|15858.95|15939.49|15859.49|15939.53|15859.53|15938.95|15858.95|7
1720907450000|2024-07-13 21:50:50|15939.6|15859.6|15939.63|15859.63|15939.98|15859.98|15939.46|15859.46|10
1720907460000|2024-07-13 21:51:00|15939.46|15859.46|15939.15|15859.15|15939.46|15859.46|15939.15|15859.15|9
1720907470000|2024-07-13 21:51:10|15939.21|15859.21|15939.38|15859.38|15939.66|15859.66|15939.21|15859.21|10
1720907480000|2024-07-13 21:51:20|15939.39|15859.39|15939.75|15859.75|15939.89|15859.89|15939.3|15859.3|10
1720907490000|2024-07-13 21:51:30|15939.71|15859.71|15939.52|15859.52|15939.71|15859.71|15939.51|15859.51|10
1720907500000|2024-07-13 21:51:40|15939.54|15859.54|15939.44|15859.44|15939.64|15859.64|15939.13|15859.13|10
1720907510000|2024-07-13 21:51:50|15939.22|15859.22|15939.12|15859.12|15939.34|15859.34|15938.97|15858.97|10
1720907520000|2024-07-13 21:52:00|15938.95|15858.95|15939.21|15859.21|15939.21|15859.21|15938.93|15858.93|8
1720907530000|2024-07-13 21:52:10|15939.3|15859.3|15938.74|15858.74|15939.7|15859.7|15938.74|15858.74|7
1720907540000|2024-07-13 21:52:20|15938.72|15858.72|15938.97|15858.97|15939.11|15859.11|15938.71|15858.71|9
1720907550000|2024-07-13 21:52:30|15938.9|15858.9|15938.79|15858.79|15938.9|15858.9|15938.78|15858.78|7
1720907560000|2024-07-13 21:52:40|15938.8|15858.8|15939.29|15859.29|15939.53|15859.53|15938.8|15858.8|10
1720907570000|2024-07-13 21:52:50|15939.37|15859.37|15939.44|15859.44|15939.49|15859.49|15939.37|15859.37|7
1720907580000|2024-07-13 21:53:00|15939.45|15859.45|15939.51|15859.51|15939.58|15859.58|15939.45|15859.45|10
1720907590000|2024-07-13 21:53:10|15939.55|15859.55|15939.37|15859.37|15939.61|15859.61|15939.37|15859.37|9
1720907600000|2024-07-13 21:53:20|15939.34|15859.34|15939.39|15859.39|15939.4|15859.4|15939.22|15859.22|10
1720907610000|2024-07-13 21:53:30|15939.45|15859.45|15939.75|15859.75|15939.82|15859.82|15939.45|15859.45|7
1720907620000|2024-07-13 21:53:40|15939.8|15859.8|15939.87|15859.87|15939.87|15859.87|15939.8|15859.8|6
1720907630000|2024-07-13 21:53:50|15939.82|15859.82|15939.89|15859.89|15940.11|15860.11|15939.82|15859.82|7
1720907640000|2024-07-13 21:54:00|15939.88|15859.88|15939.81|15859.81|15939.93|15859.93|15939.81|15859.81|7
1720907650000|2024-07-13 21:54:10|15939.82|15859.82|15939.69|15859.69|15939.82|15859.82|15939.67|15859.67|9
1720907660000|2024-07-13 21:54:20|15939.68|15859.68|15940.08|15860.08|15940.08|15860.08|15939.67|15859.67|9
1720907670000|2024-07-13 21:54:30|15940.1|15860.1|15940.13|15860.13|15940.13|15860.13|15940.1|15860.1|3
1720907680000|2024-07-13 21:54:40|15940.14|15860.14|15940.54|15860.54|15940.54|15860.54|15940.05|15860.05|9
1720907690000|2024-07-13 21:54:50|15940.72|15860.72|15942.01|15862.01|15942.09|15862.09|15940.72|15860.72|10
1720907700000|2024-07-13 21:55:00|15942.08|15862.08|15940.81|15860.81|15942.15|15862.15|15940.81|15860.81|9
1720907710000|2024-07-13 21:55:10|15940.86|15860.86|15940.69|15860.69|15941.17|15861.17|15940.69|15860.69|10
1720907720000|2024-07-13 21:55:20|15940.67|15860.67|15940.83|15860.83|15940.83|15860.83|15940.52|15860.52|10
1720907730000|2024-07-13 21:55:30|15940.9|15860.9|15940.89|15860.89|15940.99|15860.99|15940.82|15860.82|9
1720907740000|2024-07-13 21:55:40|15940.95|15860.95|15941.64|15861.64|15941.8|15861.8|15940.95|15860.95|10
1720907750000|2024-07-13 21:55:50|15942.68|15862.68|15943.99|15863.99|15943.99|15863.99|15942.68|15862.68|7
1720907760000|2024-07-13 21:56:00|15943.94|15863.94|15943.44|15863.44|15943.94|15863.94|15943.39|15863.39|8
1720907770000|2024-07-13 21:56:10|15943.59|15863.59|15943.94|15863.94|15943.94|15863.94|15943.59|15863.59|5
1720907780000|2024-07-13 21:56:20|15943.97|15863.97|15943.72|15863.72|15943.97|15863.97|15943.61|15863.61|9
1720907790000|2024-07-13 21:56:30|15943.65|15863.65|15943.86|15863.86|15943.86|15863.86|15943.56|15863.56|10
1720907800000|2024-07-13 21:56:40|15943.94|15863.94|15944.77|15864.77|15944.8|15864.8|15943.94|15863.94|10
1720907810000|2024-07-13 21:56:50|15944.79|15864.79|15944.82|15864.82|15944.85|15864.85|15944.61|15864.61|7
1720907820000|2024-07-13 21:57:00|15944.79|15864.79|15944.63|15864.63|15944.85|15864.85|15944.62|15864.62|10
1720907830000|2024-07-13 21:57:10|15944.65|15864.65|15943.44|15863.44|15944.65|15864.65|15943.44|15863.44|10
1720907840000|2024-07-13 21:57:20|15943.46|15863.46|15943.37|15863.37|15943.56|15863.56|15943.34|15863.34|10
1720907850000|2024-07-13 21:57:30|15943.23|15863.23|15942.94|15862.94|15943.43|15863.43|15942.94|15862.94|9
1720907860000|2024-07-13 21:57:40|15943.08|15863.08|15943.41|15863.41|15943.42|15863.42|15943.08|15863.08|9
1720907870000|2024-07-13 21:57:50|15943.36|15863.36|15943.52|15863.52|15943.75|15863.75|15943.36|15863.36|9
1720907880000|2024-07-13 21:58:00|15943.51|15863.51|15941.83|15861.83|15943.51|15863.51|15941.75|15861.75|9
1720907890000|2024-07-13 21:58:10|15941.72|15861.72|15942.04|15862.04|15942.04|15862.04|15941.7|15861.7|9
1720907900000|2024-07-13 21:58:20|15941.94|15861.94|15942.75|15862.75|15942.75|15862.75|15941.94|15861.94|9
1720907910000|2024-07-13 21:58:30|15942.84|15862.84|15943.63|15863.63|15943.63|15863.63|15942.84|15862.84|8
1720907920000|2024-07-13 21:58:40|15943.56|15863.56|15943.89|15863.89|15943.89|15863.89|15943.56|15863.56|9
1720907930000|2024-07-13 21:58:50|15943.9|15863.9|15944.16|15864.16|15944.16|15864.16|15943.88|15863.88|9
1720907940000|2024-07-13 21:59:00|15944.13|15864.13|15943.96|15863.96|15944.13|15864.13|15943.94|15863.94|8
1720907950000|2024-07-13 21:59:10|15944.03|15864.03|15944.08|15864.08|15944.08|15864.08|15943.97|15863.97|8
1720907960000|2024-07-13 21:59:20|15944.26|15864.26|15945.24|15865.24|15945.24|15865.24|15944.22|15864.22|8
1720907970000|2024-07-13 21:59:30|15945.25|15865.25|15945.18|15865.18|15945.25|15865.25|15945.1|15865.1|8
1720907980000|2024-07-13 21:59:40|15945.25|15865.25|15945.68|15865.68|15945.7|15865.7|15945.23|15865.23|6
1720907990000|2024-07-13 21:59:50|15945.9|15865.9|15946.12|15866.12|15946.41|15866.41|15945.87|15865.87|10
1720908000000|2024-07-13 22:00:00|15946.17|15866.17|15948.92|15868.92|15948.92|15868.92|15946.06|15866.06|10
1720908010000|2024-07-13 22:00:10|15949.06|15869.06|15949.16|15869.16|15949.56|15869.56|15948.74|15868.74|9
1720908020000|2024-07-13 22:00:20|15949.32|15869.32|15948.84|15868.84|15949.35|15869.35|15948.84|15868.84|10
1720908030000|2024-07-13 22:00:30|15948.74|15868.74|15948.05|15868.05|15948.74|15868.74|15948.05|15868.05|9
1720908040000|2024-07-13 22:00:40|15947.94|15867.94|15947.95|15867.95|15948.06|15868.06|15947.91|15867.91|6
1720908050000|2024-07-13 22:00:50|15947.96|15867.96|15947.52|15867.52|15948.19|15868.19|15947.52|15867.52|9
1720908060000|2024-07-13 22:01:00|15947.53|15867.53|15947.67|15867.67|15947.67|15867.67|15947.22|15867.22|8
1720908070000|2024-07-13 22:01:10|15948.02|15868.02|15948.01|15868.01|15948.07|15868.07|15947.97|15867.97|7
1720908080000|2024-07-13 22:01:20|15948|15868|15946.83|15866.83|15948|15868|15946.83|15866.83|9
1720908090000|2024-07-13 22:01:30|15947.04|15867.04|15946.9|15866.9|15947.04|15867.04|15946.9|15866.9|8
1720908100000|2024-07-13 22:01:40|15946.98|15866.98|15946|15866|15946.98|15866.98|15946|15866|10
1720908110000|2024-07-13 22:01:50|15945.98|15865.98|15945.58|15865.58|15945.98|15865.98|15945.41|15865.41|9
1720908120000|2024-07-13 22:02:00|15945.98|15865.98|15946.94|15866.94|15946.94|15866.94|15945.98|15865.98|10
1720908130000|2024-07-13 22:02:10|15947.11|15867.11|15947.62|15867.62|15947.78|15867.78|15947.11|15867.11|10
1720908140000|2024-07-13 22:02:20|15947.46|15867.46|15947.71|15867.71|15947.92|15867.92|15947.46|15867.46|9
1720908150000|2024-07-13 22:02:30|15947.7|15867.7|15947.69|15867.69|15947.91|15867.91|15947.61|15867.61|10
1720908160000|2024-07-13 22:02:40|15947.38|15867.38|15947.23|15867.23|15947.59|15867.59|15947.23|15867.23|10
1720908170000|2024-07-13 22:02:50|15947.16|15867.16|15947.17|15867.17|15947.22|15867.22|15947.16|15867.16|10
1720908180000|2024-07-13 22:03:00|15947.22|15867.22|15946.73|15866.73|15947.25|15867.25|15946.68|15866.68|10
1720908190000|2024-07-13 22:03:10|15946.7|15866.7|15946.56|15866.56|15946.76|15866.76|15946.56|15866.56|9
1720908200000|2024-07-13 22:03:20|15946.6|15866.6|15946.42|15866.42|15946.6|15866.6|15946.34|15866.34|10
1720908210000|2024-07-13 22:03:30|15946.45|15866.45|15946.42|15866.42|15946.48|15866.48|15946.42|15866.42|5
1720908220000|2024-07-13 22:03:40|15946.31|15866.31|15945.79|15865.79|15946.31|15866.31|15945.79|15865.79|8
1720908230000|2024-07-13 22:03:50|15945.74|15865.74|15947.86|15867.86|15948.73|15868.73|15945.74|15865.74|10
1720908240000|2024-07-13 22:04:00|15948.4|15868.4|15948.87|15868.87|15948.87|15868.87|15947.32|15867.32|10
1720908250000|2024-07-13 22:04:10|15948.74|15868.74|15947.9|15867.9|15948.74|15868.74|15947.67|15867.67|10
1720908260000|2024-07-13 22:04:20|15947.91|15867.91|15949.25|15869.25|15949.45|15869.45|15947.91|15867.91|10
1720908270000|2024-07-13 22:04:30|15949.61|15869.61|15950.09|15870.09|15951.25|15871.25|15949.58|15869.58|10
1720908280000|2024-07-13 22:04:40|15950.01|15870.01|15949.19|15869.19|15950.01|15870.01|15949.19|15869.19|10
1720908290000|2024-07-13 22:04:50|15949.17|15869.17|15947.77|15867.77|15949.17|15869.17|15947.77|15867.77|10
1720908300000|2024-07-13 22:05:00|15947.87|15867.87|15947.85|15867.85|15947.87|15867.87|15947.6|15867.6|9
1720908310000|2024-07-13 22:05:10|15947.84|15867.84|15946.88|15866.88|15948.26|15868.26|15946.88|15866.88|10
1720908320000|2024-07-13 22:05:20|15946.85|15866.85|15946.3|15866.3|15946.85|15866.85|15946.3|15866.3|9
1720908330000|2024-07-13 22:05:30|15946.65|15866.65|15947.18|15867.18|15947.94|15867.94|15946.65|15866.65|10
1720908340000|2024-07-13 22:05:40|15947.19|15867.19|15948.37|15868.37|15948.41|15868.41|15947.19|15867.19|9
1720908350000|2024-07-13 22:05:50|15948.45|15868.45|15948.11|15868.11|15948.48|15868.48|15948|15868|10
1720908360000|2024-07-13 22:06:00|15948.09|15868.09|15947.73|15867.73|15948.18|15868.18|15947.62|15867.62|10
1720908370000|2024-07-13 22:06:10|15947.6|15867.6|15946.4|15866.4|15947.6|15867.6|15946.4|15866.4|10
1720908380000|2024-07-13 22:06:20|15946.39|15866.39|15945.44|15865.44|15946.39|15866.39|15945.17|15865.17|10
1720908390000|2024-07-13 22:06:30|15945.43|15865.43|15943.46|15863.46|15945.68|15865.68|15943.34|15863.34|10
1720908400000|2024-07-13 22:06:40|15943.61|15863.61|15944.53|15864.53|15944.53|15864.53|15943.61|15863.61|10
1720908410000|2024-07-13 22:06:50|15944.58|15864.58|15944.28|15864.28|15944.69|15864.69|15944.28|15864.28|9
1720908420000|2024-07-13 22:07:00|15944.29|15864.29|15943.66|15863.66|15944.29|15864.29|15943.66|15863.66|9
1720908430000|2024-07-13 22:07:10|15943.53|15863.53|15943.36|15863.36|15943.55|15863.55|15943.34|15863.34|10
1720908440000|2024-07-13 22:07:20|15943.38|15863.38|15942.77|15862.77|15943.57|15863.57|15942.77|15862.77|10
1720908450000|2024-07-13 22:07:30|15942.74|15862.74|15942.91|15862.91|15942.92|15862.92|15942.74|15862.74|9
1720908460000|2024-07-13 22:07:40|15942.87|15862.87|15943.74|15863.74|15943.74|15863.74|15942.85|15862.85|10
1720908470000|2024-07-13 22:07:50|15943.83|15863.83|15944.5|15864.5|15944.95|15864.95|15943.83|15863.83|10
1720908480000|2024-07-13 22:08:00|15944.35|15864.35|15944.42|15864.42|15944.56|15864.56|15944.13|15864.13|10
1720908490000|2024-07-13 22:08:10|15944.48|15864.48|15941.86|15861.86|15944.48|15864.48|15941.85|15861.85|9
1720908500000|2024-07-13 22:08:20|15941.88|15861.88|15941.67|15861.67|15941.93|15861.93|15941.67|15861.67|9
1720908510000|2024-07-13 22:08:30|15941.79|15861.79|15941.88|15861.88|15942.07|15862.07|15941.79|15861.79|9
1720908520000|2024-07-13 22:08:40|15941.67|15861.67|15941.26|15861.26|15941.67|15861.67|15941.26|15861.26|8
1720908530000|2024-07-13 22:08:50|15941.43|15861.43|15941.59|15861.59|15941.6|15861.6|15941.43|15861.43|10
1720908540000|2024-07-13 22:09:00|15941.57|15861.57|15942.81|15862.81|15942.81|15862.81|15941.57|15861.57|10
1720908550000|2024-07-13 22:09:10|15943.78|15863.78|15943.92|15863.92|15944.32|15864.32|15943.78|15863.78|10
1720908560000|2024-07-13 22:09:20|15943.89|15863.89|15944.88|15864.88|15944.88|15864.88|15943.85|15863.85|10
1720908570000|2024-07-13 22:09:30|15945.31|15865.31|15944.71|15864.71|15945.31|15865.31|15944.37|15864.37|10
1720908580000|2024-07-13 22:09:40|15944.83|15864.83|15944.83|15864.83|15944.98|15864.98|15944.83|15864.83|8
1720908590000|2024-07-13 22:09:50|15944.79|15864.79|15943.67|15863.67|15944.79|15864.79|15943.67|15863.67|6
1720908600000|2024-07-13 22:10:00|15943.55|15863.55|15943.38|15863.38|15943.55|15863.55|15943.05|15863.05|10
1720908610000|2024-07-13 22:10:10|15943.42|15863.42|15943.29|15863.29|15943.47|15863.47|15943.22|15863.22|9
1720908620000|2024-07-13 22:10:20|15943.24|15863.24|15942.62|15862.62|15943.26|15863.26|15942.62|15862.62|9
1720908630000|2024-07-13 22:10:30|15942.53|15862.53|15942.56|15862.56|15942.58|15862.58|15942.51|15862.51|7
1720908640000|2024-07-13 22:10:40|15942.65|15862.65|15943.75|15863.75|15943.75|15863.75|15942.65|15862.65|10
1720908650000|2024-07-13 22:10:50|15943.76|15863.76|15943.75|15863.75|15943.88|15863.88|15943.73|15863.73|8
1720908660000|2024-07-13 22:11:00|15943.74|15863.74|15943.58|15863.58|15943.74|15863.74|15943.58|15863.58|9
1720908670000|2024-07-13 22:11:10|15943.65|15863.65|15943.68|15863.68|15943.68|15863.68|15943.62|15863.62|6
1720908680000|2024-07-13 22:11:20|15943.67|15863.67|15943.61|15863.61|15943.68|15863.68|15943.44|15863.44|8
1720908690000|2024-07-13 22:11:30|15943.6|15863.6|15944.03|15864.03|15944.63|15864.63|15943.13|15863.13|9
1720908700000|2024-07-13 22:11:40|15943.75|15863.75|15944.05|15864.05|15944.05|15864.05|15943.47|15863.47|10
1720908710000|2024-07-13 22:11:50|15944.28|15864.28|15944.71|15864.71|15944.78|15864.78|15944.28|15864.28|10
1720908720000|2024-07-13 22:12:00|15944.85|15864.85|15946.01|15866.01|15946.01|15866.01|15944.85|15864.85|10
1720908730000|2024-07-13 22:12:10|15946.04|15866.04|15946.68|15866.68|15946.89|15866.89|15945.92|15865.92|8
1720908740000|2024-07-13 22:12:20|15946.42|15866.42|15945.86|15865.86|15946.42|15866.42|15945.86|15865.86|10
1720908750000|2024-07-13 22:12:30|15945.88|15865.88|15947.13|15867.13|15947.13|15867.13|15945.88|15865.88|9
1720908760000|2024-07-13 22:12:40|15946.96|15866.96|15947.96|15867.96|15948.01|15868.01|15946.96|15866.96|9
1720908770000|2024-07-13 22:12:50|15948|15868|15948.2|15868.2|15948.2|15868.2|15948|15868|8
1720908780000|2024-07-13 22:13:00|15948.21|15868.21|15947.93|15867.93|15948.21|15868.21|15947.93|15867.93|9
1720908790000|2024-07-13 22:13:10|15947.9|15867.9|15948.13|15868.13|15948.13|15868.13|15947.9|15867.9|9
1720908800000|2024-07-13 22:13:20|15948.8|15868.8|15949.23|15869.23|15949.37|15869.37|15948.8|15868.8|10
1720908810000|2024-07-13 22:13:30|15949.28|15869.28|15949.37|15869.37|15949.37|15869.37|15949.07|15869.07|10
1720908820000|2024-07-13 22:13:40|15949.39|15869.39|15950.24|15870.24|15950.24|15870.24|15949.38|15869.38|10
1720908830000|2024-07-13 22:13:50|15950.15|15870.15|15950.49|15870.49|15950.49|15870.49|15950.15|15870.15|10
1720908840000|2024-07-13 22:14:00|15950.84|15870.84|15952.56|15872.56|15952.56|15872.56|15950.84|15870.84|9
1720908850000|2024-07-13 22:14:10|15952.68|15872.68|15952.85|15872.85|15952.85|15872.85|15952.68|15872.68|9
1720908860000|2024-07-13 22:14:20|15952.88|15872.88|15952.81|15872.81|15952.92|15872.92|15952.81|15872.81|9
1720908870000|2024-07-13 22:14:30|15952.82|15872.82|15953.38|15873.38|15953.38|15873.38|15952.68|15872.68|10
1720908880000|2024-07-13 22:14:40|15953.37|15873.37|15952.79|15872.79|15953.43|15873.43|15952.79|15872.79|9
1720908890000|2024-07-13 22:14:50|15952.75|15872.75|15952.87|15872.87|15952.92|15872.92|15952.66|15872.66|10
1720908900000|2024-07-13 22:15:00|15952.76|15872.76|15952.79|15872.79|15952.86|15872.86|15952.37|15872.37|9
1720908910000|2024-07-13 22:15:10|15952.78|15872.78|15952.48|15872.48|15952.84|15872.84|15952.42|15872.42|9
1720908920000|2024-07-13 22:15:20|15952.67|15872.67|15952.39|15872.39|15952.67|15872.67|15952.31|15872.31|9
1720908930000|2024-07-13 22:15:30|15952.4|15872.4|15953.59|15873.59|15953.59|15873.59|15952.36|15872.36|10
1720908940000|2024-07-13 22:15:40|15953.8|15873.8|15954.39|15874.39|15954.4|15874.4|15953.66|15873.66|9
1720908950000|2024-07-13 22:15:50|15954.37|15874.37|15954.09|15874.09|15954.37|15874.37|15953.94|15873.94|9
1720908960000|2024-07-13 22:16:00|15954.08|15874.08|15954.05|15874.05|15954.1|15874.1|15954.04|15874.04|9
1720908970000|2024-07-13 22:16:10|15954.06|15874.06|15953.92|15873.92|15954.11|15874.11|15953.92|15873.92|9
1720908980000|2024-07-13 22:16:20|15953.8|15873.8|15953.78|15873.78|15953.8|15873.8|15953.16|15873.16|9
1720908990000|2024-07-13 22:16:30|15953.86|15873.86|15954.28|15874.28|15954.37|15874.37|15953.86|15873.86|9
1720909000000|2024-07-13 22:16:40|15954.26|15874.26|15954.21|15874.21|15954.28|15874.28|15954.17|15874.17|8
1720909010000|2024-07-13 22:16:50|15954.19|15874.19|15953.79|15873.79|15954.19|15874.19|15953.6|15873.6|9
1720909020000|2024-07-13 22:17:00|15953.75|15873.75|15953.02|15873.02|15953.75|15873.75|15953.02|15873.02|9
1720909030000|2024-07-13 22:17:10|15952.56|15872.56|15951.32|15871.32|15952.72|15872.72|15951.32|15871.32|10
1720909040000|2024-07-13 22:17:20|15951.12|15871.12|15950.39|15870.39|15951.12|15871.12|15949.95|15869.95|9
1720909050000|2024-07-13 22:17:30|15950.4|15870.4|15950.35|15870.35|15950.6|15870.6|15950.31|15870.31|10
1720909060000|2024-07-13 22:17:40|15950.39|15870.39|15949.91|15869.91|15950.39|15870.39|15949.85|15869.85|7
1720909070000|2024-07-13 22:17:50|15949.94|15869.94|15950|15870|15950.04|15870.04|15949.92|15869.92|8
1720909080000|2024-07-13 22:18:00|15949.97|15869.97|15948.79|15868.79|15949.97|15869.97|15948.78|15868.78|10
1720909090000|2024-07-13 22:18:10|15948.73|15868.73|15949.67|15869.67|15949.67|15869.67|15948.34|15868.34|9
1720909100000|2024-07-13 22:18:20|15949.68|15869.68|15949.66|15869.66|15950.29|15870.29|15949.56|15869.56|9
1720909110000|2024-07-13 22:18:30|15949.69|15869.69|15949.4|15869.4|15949.82|15869.82|15949.4|15869.4|10
1720909120000|2024-07-13 22:18:40|15949.39|15869.39|15947.67|15867.67|15949.39|15869.39|15947.67|15867.67|9
1720909130000|2024-07-13 22:18:50|15947.62|15867.62|15947.68|15867.68|15947.68|15867.68|15947.33|15867.33|6
1720909140000|2024-07-13 22:19:00|15947.54|15867.54|15947.07|15867.07|15947.54|15867.54|15947.07|15867.07|8
1720909150000|2024-07-13 22:19:10|15947.23|15867.23|15947.55|15867.55|15947.55|15867.55|15947.23|15867.23|8
1720909160000|2024-07-13 22:19:20|15947.26|15867.26|15947.26|15867.26|15947.45|15867.45|15947.18|15867.18|9
1720909170000|2024-07-13 22:19:30|15947.25|15867.25|15946.69|15866.69|15947.3|15867.3|15946.69|15866.69|10
1720909180000|2024-07-13 22:19:40|15946.57|15866.57|15946.01|15866.01|15946.57|15866.57|15946.01|15866.01|10
1720909190000|2024-07-13 22:19:50|15945.18|15865.18|15944.21|15864.21|15945.18|15865.18|15944.17|15864.17|10
1720909200000|2024-07-13 22:20:00|15943.92|15863.92|15943.75|15863.75|15944.06|15864.06|15943.71|15863.71|9
1720909210000|2024-07-13 22:20:10|15943.63|15863.63|15942.33|15862.33|15943.63|15863.63|15942.32|15862.32|9
1720909220000|2024-07-13 22:20:20|15942.26|15862.26|15940.73|15860.73|15942.26|15862.26|15940.72|15860.72|9
1720909230000|2024-07-13 22:20:30|15940.76|15860.76|15940.25|15860.25|15940.81|15860.81|15940.25|15860.25|10
1720909240000|2024-07-13 22:20:40|15940.26|15860.26|15938.85|15858.85|15940.26|15860.26|15938.85|15858.85|9
1720909250000|2024-07-13 22:20:50|15938.8|15858.8|15938.99|15858.99|15939.02|15859.02|15938.8|15858.8|8
1720909260000|2024-07-13 22:21:00|15939|15859|15939.29|15859.29|15939.35|15859.35|15938.87|15858.87|9
1720909270000|2024-07-13 22:21:10|15939.24|15859.24|15937.41|15857.41|15939.25|15859.25|15937.41|15857.41|9
1720909280000|2024-07-13 22:21:20|15936.87|15856.87|15936.37|15856.37|15936.87|15856.87|15936.24|15856.24|9
1720909290000|2024-07-13 22:21:30|15936.25|15856.25|15936.07|15856.07|15936.25|15856.25|15936.01|15856.01|10
1720909300000|2024-07-13 22:21:40|15936.08|15856.08|15936.04|15856.04|15936.22|15856.22|15935.95|15855.95|10
1720909310000|2024-07-13 22:21:50|15935.91|15855.91|15934.26|15854.26|15935.91|15855.91|15934.26|15854.26|10
1720909320000|2024-07-13 22:22:00|15933.87|15853.87|15933.54|15853.54|15934.2|15854.2|15933.54|15853.54|10
1720909330000|2024-07-13 22:22:10|15933.6|15853.6|15932.56|15852.56|15933.6|15853.6|15932.56|15852.56|10
1720909340000|2024-07-13 22:22:20|15932.24|15852.24|15930.48|15850.48|15932.24|15852.24|15930.48|15850.48|9
1720909350000|2024-07-13 22:22:30|15929.93|15849.93|15928.59|15848.59|15930.01|15850.01|15928.59|15848.59|10
1720909360000|2024-07-13 22:22:40|15928.84|15848.84|15927.27|15847.27|15928.84|15848.84|15926.99|15846.99|9
1720909370000|2024-07-13 22:22:50|15927.28|15847.28|15925.32|15845.32|15927.28|15847.28|15925.27|15845.27|10
1720909380000|2024-07-13 22:23:00|15925.31|15845.31|15925.28|15845.28|15925.61|15845.61|15925.23|15845.23|9
1720909390000|2024-07-13 22:23:10|15925.31|15845.31|15925.25|15845.25|15925.31|15845.31|15925.14|15845.14|8
1720909400000|2024-07-13 22:23:20|15925.24|15845.24|15925.23|15845.23|15925.24|15845.24|15925.12|15845.12|9
1720909410000|2024-07-13 22:23:30|15925.22|15845.22|15922.31|15842.31|15925.22|15845.22|15922.24|15842.24|10
1720909420000|2024-07-13 22:23:40|15922.38|15842.38|15919.7|15839.7|15922.38|15842.38|15919.69|15839.69|10
1720909430000|2024-07-13 22:23:50|15919.68|15839.68|15918.52|15838.52|15919.68|15839.68|15918.52|15838.52|10
1720909440000|2024-07-13 22:24:00|15918.53|15838.53|15918.56|15838.56|15918.56|15838.56|15918.48|15838.48|8
1720909450000|2024-07-13 22:24:10|15918.53|15838.53|15915.97|15835.97|15918.83|15838.83|15915.97|15835.97|7
1720909460000|2024-07-13 22:24:20|15915.83|15835.83|15909.7|15829.7|15915.83|15835.83|15909.7|15829.7|10
1720909470000|2024-07-13 22:24:30|15909.43|15829.43|15907.45|15827.45|15909.43|15829.43|15907.45|15827.45|9
1720909480000|2024-07-13 22:24:40|15906.81|15826.81|15902.65|15822.65|15906.81|15826.81|15902.65|15822.65|10
1720909490000|2024-07-13 22:24:50|15902.52|15822.52|15899.14|15819.14|15902.52|15822.52|15898.33|15818.33|10
1720909500000|2024-07-13 22:25:00|15899.26|15819.26|15897.21|15817.21|15899.84|15819.84|15897.21|15817.21|10
1720909510000|2024-07-13 22:25:10|15897.88|15817.88|15893.08|15813.08|15898.16|15818.16|15893.08|15813.08|10
1720909520000|2024-07-13 22:25:20|15892.43|15812.43|15891.14|15811.14|15892.43|15812.43|15890.21|15810.21|10
1720909530000|2024-07-13 22:25:30|15890.84|15810.84|15891.46|15811.46|15891.46|15811.46|15890.75|15810.75|9
1720909540000|2024-07-13 22:25:40|15891.61|15811.61|15888.04|15808.04|15891.61|15811.61|15886.54|15806.54|10
1720909550000|2024-07-13 22:25:50|15888|15808|15888.09|15808.09|15888.57|15808.57|15887.73|15807.73|10
1720909560000|2024-07-13 22:26:00|15887.79|15807.79|15887.51|15807.51|15887.96|15807.96|15887.01|15807.01|10
1720909570000|2024-07-13 22:26:10|15887.56|15807.56|15888.65|15808.65|15889.25|15809.25|15887.56|15807.56|10
1720909580000|2024-07-13 22:26:20|15888.61|15808.61|15879.72|15799.72|15888.95|15808.95|15879.72|15799.72|10
1720909590000|2024-07-13 22:26:30|15879.62|15799.62|15876.3|15796.3|15879.62|15799.62|15876.3|15796.3|9
1720909600000|2024-07-13 22:26:40|15876.32|15796.32|15871.84|15791.84|15876.32|15796.32|15871.55|15791.55|9
1720909610000|2024-07-13 22:26:50|15872.04|15792.04|15873.23|15793.23|15873.55|15793.55|15871.58|15791.58|10
1720909620000|2024-07-13 22:27:00|15873.19|15793.19|15872.68|15792.68|15873.25|15793.25|15872.66|15792.66|10
1720909630000|2024-07-13 22:27:10|15872.69|15792.69|15873.11|15793.11|15873.11|15793.11|15872.4|15792.4|10
1720909640000|2024-07-13 22:27:20|15873.35|15793.35|15872.91|15792.91|15873.35|15793.35|15872.01|15792.01|10
1720909650000|2024-07-13 22:27:30|15874.06|15794.06|15877.19|15797.19|15877.19|15797.19|15874.06|15794.06|10
1720909660000|2024-07-13 22:27:40|15877.63|15797.63|15878.34|15798.34|15878.52|15798.52|15877.63|15797.63|10
1720909670000|2024-07-13 22:27:50|15878.25|15798.25|15878.85|15798.85|15878.85|15798.85|15878.25|15798.25|9
1720909680000|2024-07-13 22:28:00|15878.61|15798.61|15879.7|15799.7|15879.93|15799.93|15878.61|15798.61|9
1720909690000|2024-07-13 22:28:10|15879.65|15799.65|15881.3|15801.3|15881.3|15801.3|15879.11|15799.11|10
1720909700000|2024-07-13 22:28:20|15881.65|15801.65|15882.96|15802.96|15883.01|15803.01|15881.65|15801.65|9
1720909710000|2024-07-13 22:28:30|15883.03|15803.03|15883.66|15803.66|15883.71|15803.71|15883.01|15803.01|10
1720909720000|2024-07-13 22:28:40|15883.64|15803.64|15884.19|15804.19|15884.19|15804.19|15883.64|15803.64|5
1720909730000|2024-07-13 22:28:50|15884.39|15804.39|15885.64|15805.64|15885.64|15805.64|15884.39|15804.39|10
1720909740000|2024-07-13 22:29:00|15885.59|15805.59|15886.42|15806.42|15886.42|15806.42|15885.59|15805.59|8
1720909750000|2024-07-13 22:29:10|15886.31|15806.31|15885.3|15805.3|15886.31|15806.31|15885.05|15805.05|10
1720909760000|2024-07-13 22:29:20|15885.14|15805.14|15883.81|15803.81|15885.16|15805.16|15883.75|15803.75|9
1720909770000|2024-07-13 22:29:30|15884.21|15804.21|15885.28|15805.28|15885.28|15805.28|15884.21|15804.21|9
1720909780000|2024-07-13 22:29:40|15885.63|15805.63|15887.25|15807.25|15887.25|15807.25|15885.63|15805.63|8
1720909790000|2024-07-13 22:29:50|15887.24|15807.24|15884.25|15804.25|15887.24|15807.24|15884.18|15804.18|10
1720909800000|2024-07-13 22:30:00|15884.29|15804.29|15884.02|15804.02|15884.31|15804.31|15883.24|15803.24|9
1720909810000|2024-07-13 22:30:10|15883.59|15803.59|15882.36|15802.36|15883.59|15803.59|15882.36|15802.36|10
1720909820000|2024-07-13 22:30:20|15882.43|15802.43|15881.99|15801.99|15882.43|15802.43|15881.66|15801.66|10
1720909830000|2024-07-13 22:30:30|15882.15|15802.15|15881.3|15801.3|15882.15|15802.15|15880.88|15800.88|10
1720909840000|2024-07-13 22:30:40|15881.04|15801.04|15880.45|15800.45|15881.04|15801.04|15880.27|15800.27|10
1720909850000|2024-07-13 22:30:50|15880.22|15800.22|15877.94|15797.94|15880.78|15800.78|15877.94|15797.94|10
1720909860000|2024-07-13 22:31:00|15877.95|15797.95|15876.83|15796.83|15877.95|15797.95|15876.83|15796.83|10
1720909870000|2024-07-13 22:31:10|15876.7|15796.7|15875.85|15795.85|15876.88|15796.88|15875.85|15795.85|10
1720909880000|2024-07-13 22:31:20|15876.34|15796.34|15874.48|15794.48|15876.34|15796.34|15874.48|15794.48|10
1720909890000|2024-07-13 22:31:30|15873.51|15793.51|15872.89|15792.89|15873.51|15793.51|15872.52|15792.52|9
1720909900000|2024-07-13 22:31:40|15872.83|15792.83|15872.76|15792.76|15872.96|15792.96|15872.65|15792.65|10
1720909910000|2024-07-13 22:31:50|15872.67|15792.67|15872.89|15792.89|15873.53|15793.53|15872.24|15792.24|10
1720909920000|2024-07-13 22:32:00|15872.78|15792.78|15873.89|15793.89|15873.89|15793.89|15872.74|15792.74|10
1720909930000|2024-07-13 22:32:10|15873.96|15793.96|15876.37|15796.37|15876.37|15796.37|15873.96|15793.96|10
1720909940000|2024-07-13 22:32:20|15876.49|15796.49|15879.74|15799.74|15879.74|15799.74|15876.49|15796.49|8
1720909950000|2024-07-13 22:32:30|15879.97|15799.97|15880.99|15800.99|15881|15801|15879.97|15799.97|9
1720909960000|2024-07-13 22:32:40|15881.74|15801.74|15884.24|15804.24|15884.24|15804.24|15881.74|15801.74|10
1720909970000|2024-07-13 22:32:50|15884.41|15804.41|15886.75|15806.75|15886.75|15806.75|15884.41|15804.41|10
1720909980000|2024-07-13 22:33:00|15886.78|15806.78|15887.04|15807.04|15887.04|15807.04|15886.5|15806.5|9
1720909990000|2024-07-13 22:33:10|15886.91|15806.91|15888.71|15808.71|15888.71|15808.71|15886.75|15806.75|10
1720910000000|2024-07-13 22:33:20|15888.9|15808.9|15889.52|15809.52|15889.52|15809.52|15888.75|15808.75|10
1720910010000|2024-07-13 22:33:30|15891.38|15811.38|15891.79|15811.79|15891.79|15811.79|15891.35|15811.35|6
1720910020000|2024-07-13 22:33:40|15891.67|15811.67|15894.78|15814.78|15894.78|15814.78|15891.67|15811.67|9
1720910030000|2024-07-13 22:33:50|15894.93|15814.93|15898.7|15818.7|15898.7|15818.7|15894.93|15814.93|10
1720910040000|2024-07-13 22:34:00|15899.42|15819.42|15900.65|15820.65|15901.06|15821.06|15899.42|15819.42|10
1720910050000|2024-07-13 22:34:10|15902.55|15822.55|15899.47|15819.47|15902.76|15822.76|15899.47|15819.47|10
1720910060000|2024-07-13 22:34:20|15899.5|15819.5|15899.54|15819.54|15899.67|15819.67|15899.26|15819.26|9
1720910070000|2024-07-13 22:34:30|15899.2|15819.2|15898.95|15818.95|15899.2|15819.2|15898.32|15818.32|10
1720910080000|2024-07-13 22:34:40|15898.9|15818.9|15898.63|15818.63|15898.94|15818.94|15898.36|15818.36|9
1720910090000|2024-07-13 22:34:50|15898.47|15818.47|15899.47|15819.47|15900.04|15820.04|15898.47|15818.47|10
1720910100000|2024-07-13 22:35:00|15899.87|15819.87|15900.03|15820.03|15900.81|15820.81|15899.25|15819.25|10
1720910110000|2024-07-13 22:35:10|15899.84|15819.84|15897.48|15817.48|15899.84|15819.84|15897.48|15817.48|10
1720910120000|2024-07-13 22:35:20|15897.58|15817.58|15896.47|15816.47|15897.58|15817.58|15896.38|15816.38|10
1720910130000|2024-07-13 22:35:30|15896.39|15816.39|15898.67|15818.67|15898.67|15818.67|15896.25|15816.25|10
1720910140000|2024-07-13 22:35:40|15898.92|15818.92|15900.26|15820.26|15900.26|15820.26|15898.92|15818.92|10
1720910150000|2024-07-13 22:35:50|15900.38|15820.38|15902.45|15822.45|15902.45|15822.45|15900.33|15820.33|10
1720910160000|2024-07-13 22:36:00|15902.43|15822.43|15902.33|15822.33|15902.5|15822.5|15902.31|15822.31|8
1720910170000|2024-07-13 22:36:10|15902.19|15822.19|15901.53|15821.53|15902.19|15822.19|15901.53|15821.53|10
1720910180000|2024-07-13 22:36:20|15901.64|15821.64|15900.03|15820.03|15901.64|15821.64|15900.03|15820.03|10
1720910190000|2024-07-13 22:36:30|15899.89|15819.89|15899.84|15819.84|15900.49|15820.49|15899.6|15819.6|10
1720910200000|2024-07-13 22:36:40|15899.79|15819.79|15898.4|15818.4|15899.94|15819.94|15898.4|15818.4|9
1720910210000|2024-07-13 22:36:50|15898.24|15818.24|15896.95|15816.95|15898.71|15818.71|15896.95|15816.95|10
1720910220000|2024-07-13 22:37:00|15896.37|15816.37|15894.32|15814.32|15896.98|15816.98|15894.32|15814.32|10
1720910230000|2024-07-13 22:37:10|15894.26|15814.26|15893.12|15813.12|15894.26|15814.26|15892.45|15812.45|9
1720910240000|2024-07-13 22:37:20|15893.06|15813.06|15893.76|15813.76|15893.95|15813.95|15893.06|15813.06|10
1720910250000|2024-07-13 22:37:30|15893.78|15813.78|15895.41|15815.41|15895.41|15815.41|15893.78|15813.78|9
1720910260000|2024-07-13 22:37:40|15895.56|15815.56|15895.95|15815.95|15895.95|15815.95|15895.56|15815.56|8
1720910270000|2024-07-13 22:37:50|15895.98|15815.98|15896.08|15816.08|15896.08|15816.08|15895.71|15815.71|10
1720910280000|2024-07-13 22:38:00|15896.38|15816.38|15898.9|15818.9|15898.9|15818.9|15896.38|15816.38|10
1720910290000|2024-07-13 22:38:10|15898.97|15818.97|15899.27|15819.27|15899.65|15819.65|15898.97|15818.97|10
1720910300000|2024-07-13 22:38:20|15899.39|15819.39|15899.69|15819.69|15899.74|15819.74|15897.49|15817.49|9
1720910310000|2024-07-13 22:38:30|15899.78|15819.78|15899.38|15819.38|15899.78|15819.78|15899.29|15819.29|9
1720910320000|2024-07-13 22:38:40|15899.32|15819.32|15897.69|15817.69|15899.32|15819.32|15897.69|15817.69|10
1720910330000|2024-07-13 22:38:50|15897.63|15817.63|15897.93|15817.93|15897.96|15817.96|15897.4|15817.4|9
1720910340000|2024-07-13 22:39:00|15897.99|15817.99|15897.8|15817.8|15899.13|15819.13|15897.8|15817.8|10
1720910350000|2024-07-13 22:39:10|15898.16|15818.16|15899.33|15819.33|15899.33|15819.33|15897.93|15817.93|9
1720910360000|2024-07-13 22:39:20|15899.85|15819.85|15899.86|15819.86|15900.28|15820.28|15899.47|15819.47|10
1720910370000|2024-07-13 22:39:30|15900.14|15820.14|15900.21|15820.21|15900.28|15820.28|15899.99|15819.99|10
1720910380000|2024-07-13 22:39:40|15900.33|15820.33|15901.26|15821.26|15901.32|15821.32|15900.33|15820.33|10
1720910390000|2024-07-13 22:39:50|15901.31|15821.31|15904.76|15824.76|15904.76|15824.76|15901.3|15821.3|10
1720910400000|2024-07-13 22:40:00|15905.03|15825.03|15906.27|15826.27|15906.54|15826.54|15905.03|15825.03|9
1720910410000|2024-07-13 22:40:10|15906.35|15826.35|15928.92|15848.92|15928.92|15848.92|15906.33|15826.33|10
1720910420000|2024-07-13 22:40:20|15929.22|15849.22|15934.94|15854.94|15934.94|15854.94|15929.22|15849.22|10
1720910430000|2024-07-13 22:40:30|15935.15|15855.15|15948.89|15868.89|15948.9|15868.9|15935.15|15855.15|10
1720910440000|2024-07-13 22:40:40|15950.28|15870.28|15953.67|15873.67|15953.67|15873.67|15950.28|15870.28|10
1720910450000|2024-07-13 22:40:50|15953.97|15873.97|15953.39|15873.39|15954.77|15874.77|15953.39|15873.39|10
1720910460000|2024-07-13 22:41:00|15953.6|15873.6|15952.63|15872.63|15953.6|15873.6|15952.2|15872.2|10
1720910470000|2024-07-13 22:41:10|15953.12|15873.12|15961.17|15881.17|15961.17|15881.17|15953.12|15873.12|9
1720910480000|2024-07-13 22:41:20|15962.68|15882.68|15973.36|15893.36|15973.36|15893.36|15962.49|15882.49|9
1720910490000|2024-07-13 22:41:30|15975.23|15895.23|15984.65|15904.65|15984.65|15904.65|15975.23|15895.23|10
1720910500000|2024-07-13 22:41:40|15985.69|15905.69|15992.38|15912.38|15992.38|15912.38|15985.69|15905.69|10
1720910510000|2024-07-13 22:41:50|15993.33|15913.33|16001.18|15921.18|16002.8|15922.8|15992.79|15912.79|10
1720910520000|2024-07-13 22:42:00|16000.5|15920.5|16003.67|15923.67|16003.67|15923.67|16000.5|15920.5|10
1720910530000|2024-07-13 22:42:10|16003.53|15923.53|16000.57|15920.57|16004.44|15924.44|16000.57|15920.57|10
1720910540000|2024-07-13 22:42:20|16000.35|15920.35|15996.94|15916.94|16000.35|15920.35|15996.94|15916.94|10
1720910550000|2024-07-13 22:42:30|15996.86|15916.86|15994|15914|15996.86|15916.86|15994|15914|10
1720910560000|2024-07-13 22:42:40|15993.89|15913.89|15990.7|15910.7|15994.14|15914.14|15990.41|15910.41|9
1720910570000|2024-07-13 22:42:50|15989.38|15909.38|15990.36|15910.36|15990.68|15910.68|15989.23|15909.23|10
1720910580000|2024-07-13 22:43:00|15990.47|15910.47|15984.74|15904.74|15990.47|15910.47|15984.52|15904.52|10
1720910590000|2024-07-13 22:43:10|15984.4|15904.4|15978.88|15898.88|15984.4|15904.4|15978.88|15898.88|10
1720910600000|2024-07-13 22:43:20|15978.67|15898.67|15977.77|15897.77|15978.67|15898.67|15977.24|15897.24|10
1720910610000|2024-07-13 22:43:30|15977.71|15897.71|15976.22|15896.22|15977.75|15897.75|15976.2|15896.2|9
1720910620000|2024-07-13 22:43:40|15976.23|15896.23|15974.06|15894.06|15976.33|15896.33|15974.06|15894.06|9
1720910630000|2024-07-13 22:43:50|15973.44|15893.44|15967.94|15887.94|15973.44|15893.44|15967.94|15887.94|10
1720910640000|2024-07-13 22:44:00|15967.82|15887.82|15966.33|15886.33|15967.82|15887.82|15965.88|15885.88|10
1720910650000|2024-07-13 22:44:10|15967.25|15887.25|15968.49|15888.49|15968.49|15888.49|15966.81|15886.81|10
1720910660000|2024-07-13 22:44:20|15968.37|15888.37|15967.94|15887.94|15969.17|15889.17|15967.94|15887.94|10
1720910670000|2024-07-13 22:44:30|15966.93|15886.93|15966.28|15886.28|15966.93|15886.93|15965.93|15885.93|10
1720910680000|2024-07-13 22:44:40|15966.04|15886.04|15962.56|15882.56|15966.04|15886.04|15962.56|15882.56|10
1720910690000|2024-07-13 22:44:50|15962.93|15882.93|15962.15|15882.15|15962.93|15882.93|15962.05|15882.05|9
1720910700000|2024-07-13 22:45:00|15961.98|15881.98|15972.72|15892.72|15972.72|15892.72|15961.84|15881.84|10
1720910710000|2024-07-13 22:45:10|15973.46|15893.46|15998.5|15918.5|15998.5|15918.5|15973.46|15893.46|10
1720910720000|2024-07-13 22:45:20|15999.62|15919.62|16002.07|15922.07|16002.64|15922.64|15999.32|15919.32|9
1720910730000|2024-07-13 22:45:30|16000.9|15920.9|16000.21|15920.21|16000.9|15920.9|15999.89|15919.89|9
1720910740000|2024-07-13 22:45:40|16000|15920|15998.17|15918.17|16000|15920|15998.17|15918.17|10
1720910750000|2024-07-13 22:45:50|15998.29|15918.29|15997.89|15917.89|15998.91|15918.91|15997.89|15917.89|10
1720910760000|2024-07-13 22:46:00|15998.53|15918.53|15999.46|15919.46|15999.46|15919.46|15997.65|15917.65|10
1720910770000|2024-07-13 22:46:10|15999.85|15919.85|16002.32|15922.32|16002.6|15922.6|15999.85|15919.85|10
1720910780000|2024-07-13 22:46:20|16002.69|15922.69|16010.35|15930.35|16010.35|15930.35|16002.69|15922.69|10
1720910790000|2024-07-13 22:46:30|16011.29|15931.29|16014.29|15934.29|16014.38|15934.38|16011.29|15931.29|10
1720910800000|2024-07-13 22:46:40|16014.83|15934.83|16018.7|15938.7|16018.87|15938.87|16014.83|15934.83|10
1720910810000|2024-07-13 22:46:50|16018.44|15938.44|16019.17|15939.17|16019.17|15939.17|16017.66|15937.66|10
1720910820000|2024-07-13 22:47:00|16019.12|15939.12|16020.75|15940.75|16020.94|15940.94|16018.75|15938.75|10
1720910830000|2024-07-13 22:47:10|16021.37|15941.37|16022.47|15942.47|16022.47|15942.47|16019.9|15939.9|10
1720910840000|2024-07-13 22:47:20|16021.69|15941.69|16022.57|15942.57|16023.44|15943.44|16020.45|15940.45|10
1720910850000|2024-07-13 22:47:30|16022.82|15942.82|16023.42|15943.42|16024.02|15944.02|16022.82|15942.82|9
1720910860000|2024-07-13 22:47:40|16023.9|15943.9|16025.99|15945.99|16025.99|15945.99|16023.9|15943.9|10
1720910870000|2024-07-13 22:47:50|16028.28|15948.28|16026.51|15946.51|16028.6|15948.6|16026.51|15946.51|9
1720910880000|2024-07-13 22:48:00|16027.39|15947.39|16020.54|15940.54|16027.39|15947.39|16020.54|15940.54|10
1720910890000|2024-07-13 22:48:10|16018.89|15938.89|16018.85|15938.85|16018.89|15938.89|16016.42|15936.42|10
1720910900000|2024-07-13 22:48:20|16018.92|15938.92|16017.02|15937.02|16018.92|15938.92|16017.02|15937.02|9
1720910910000|2024-07-13 22:48:30|16016.51|15936.51|16016.55|15936.55|16016.95|15936.95|16016.24|15936.24|10
1720910920000|2024-07-13 22:48:40|16015.04|15935.04|16017.03|15937.03|16017.03|15937.03|16015.04|15935.04|10
1720910930000|2024-07-13 22:48:50|16016.8|15936.8|16016.64|15936.64|16017.01|15937.01|16016.38|15936.38|10
1720910940000|2024-07-13 22:49:00|16015.06|15935.06|16015.59|15935.59|16015.83|15935.83|16014.78|15934.78|10
1720910950000|2024-07-13 22:49:10|16016.07|15936.07|16016.72|15936.72|16017.04|15937.04|16016.07|15936.07|10
1720910960000|2024-07-13 22:49:20|16017.19|15937.19|16015.33|15935.33|16017.19|15937.19|16014.95|15934.95|10
1720910970000|2024-07-13 22:49:30|16015.16|15935.16|16015.05|15935.05|16015.72|15935.72|16014.54|15934.54|10
1720910980000|2024-07-13 22:49:40|16014.86|15934.86|16013.61|15933.61|16014.86|15934.86|16013.4|15933.4|10
1720910990000|2024-07-13 22:49:50|16013.83|15933.83|16015.47|15935.47|16015.47|15935.47|16013.55|15933.55|10
1720911000000|2024-07-13 22:50:00|16016.31|15936.31|16017.45|15937.45|16017.56|15937.56|16016.14|15936.14|10
1720911010000|2024-07-13 22:50:10|16015.76|15935.76|16013.96|15933.96|16017.13|15937.13|16013.96|15933.96|10
1720911020000|2024-07-13 22:50:20|16013.85|15933.85|16011.29|15931.29|16013.85|15933.85|16011.2|15931.2|10
1720911030000|2024-07-13 22:50:30|16011.22|15931.22|16009.22|15929.22|16011.6|15931.6|16007.88|15927.88|10
1720911040000|2024-07-13 22:50:40|16009.79|15929.79|16009.51|15929.51|16010.2|15930.2|16009.51|15929.51|10
1720911050000|2024-07-13 22:50:50|16009.55|15929.55|16008.82|15928.82|16010.16|15930.16|16008.82|15928.82|10
1720911060000|2024-07-13 22:51:00|16008.88|15928.88|16006.19|15926.19|16008.88|15928.88|16006.12|15926.12|10
1720911070000|2024-07-13 22:51:10|16005.81|15925.81|16007.28|15927.28|16007.28|15927.28|16005.78|15925.78|10
1720911080000|2024-07-13 22:51:20|16007.53|15927.53|16007.3|15927.3|16007.76|15927.76|16006.69|15926.69|10
1720911090000|2024-07-13 22:51:30|16007.26|15927.26|16007.25|15927.25|16007.82|15927.82|16007.01|15927.01|9
1720911100000|2024-07-13 22:51:40|16007.23|15927.23|16007.03|15927.03|16007.55|15927.55|16006.49|15926.49|10
1720911110000|2024-07-13 22:51:50|16006.63|15926.63|16008.58|15928.58|16008.58|15928.58|16006.63|15926.63|10
1720911120000|2024-07-13 22:52:00|16008.49|15928.49|16009.07|15929.07|16009.15|15929.15|16008.14|15928.14|10
1720911130000|2024-07-13 22:52:10|16009.08|15929.08|16011.57|15931.57|16011.69|15931.69|16008.71|15928.71|10
1720911140000|2024-07-13 22:52:20|16011.94|15931.94|16013.88|15933.88|16013.93|15933.93|16011.94|15931.94|10
1720911150000|2024-07-13 22:52:30|16014.47|15934.47|16016.01|15936.01|16016.02|15936.02|16014.47|15934.47|10
1720911160000|2024-07-13 22:52:40|16016.9|15936.9|16021|15941|16021|15941|16016.9|15936.9|10
1720911170000|2024-07-13 22:52:50|16020.99|15940.99|16021.09|15941.09|16021.17|15941.17|16020.74|15940.74|10
1720911180000|2024-07-13 22:53:00|16021.33|15941.33|16023.17|15943.17|16023.38|15943.38|16020.5|15940.5|8
1720911190000|2024-07-13 22:53:10|16024.54|15944.54|16028.39|15948.39|16031.49|15951.49|16024.52|15944.52|10
1720911200000|2024-07-13 22:53:20|16031.02|15951.02|16057.5|15977.5|16057.5|15977.5|16031.02|15951.02|10
1720911210000|2024-07-13 22:53:30|16058.48|15978.48|16065.46|15985.46|16065.46|15985.46|16058.48|15978.48|10
1720911220000|2024-07-13 22:53:40|16066.5|15986.5|16069.01|15989.01|16069.17|15989.17|16066.23|15986.23|9
1720911230000|2024-07-13 22:53:50|16069.62|15989.62|16064.26|15984.26|16069.62|15989.62|16064.26|15984.26|10
1720911240000|2024-07-13 22:54:00|16064.47|15984.47|16063.1|15983.1|16064.91|15984.91|16062.94|15982.94|10
1720911250000|2024-07-13 22:54:10|16064.23|15984.23|16064.34|15984.34|16064.41|15984.41|16062.18|15982.18|9
1720911260000|2024-07-13 22:54:20|16065.34|15985.34|16066.16|15986.16|16066.24|15986.24|16064.96|15984.96|10
1720911270000|2024-07-13 22:54:30|16070.14|15990.14|16075.73|15995.73|16076.47|15996.47|16070.14|15990.14|10
1720911280000|2024-07-13 22:54:40|16075.68|15995.68|16075.91|15995.91|16076.36|15996.36|16074.79|15994.79|10
1720911290000|2024-07-13 22:54:50|16075.53|15995.53|16075.77|15995.77|16076.71|15996.71|16075.53|15995.53|10
1720911300000|2024-07-13 22:55:00|16075.32|15995.32|16073.23|15993.23|16075.37|15995.37|16073.23|15993.23|10
1720911310000|2024-07-13 22:55:10|16073.11|15993.11|16071.5|15991.5|16073.36|15993.36|16071.5|15991.5|10
1720911320000|2024-07-13 22:55:20|16071.04|15991.04|16070.56|15990.56|16071.04|15991.04|16068.23|15988.23|10
1720911330000|2024-07-13 22:55:30|16069.11|15989.11|16066.52|15986.52|16069.11|15989.11|16066.52|15986.52|10
1720911340000|2024-07-13 22:55:40|16066.42|15986.42|16061.04|15981.04|16066.42|15986.42|16061.04|15981.04|10
1720911350000|2024-07-13 22:55:50|16060.99|15980.99|16056.22|15976.22|16060.99|15980.99|16055.91|15975.91|10
1720911360000|2024-07-13 22:56:00|16056.42|15976.42|16057.5|15977.5|16058.57|15978.57|16056.4|15976.4|10
1720911370000|2024-07-13 22:56:10|16057.83|15977.83|16059.29|15979.29|16059.39|15979.39|16057.83|15977.83|10
1720911380000|2024-07-13 22:56:20|16059.52|15979.52|16059.65|15979.65|16059.72|15979.72|16059.11|15979.11|10
1720911390000|2024-07-13 22:56:30|16059.59|15979.59|16061.78|15981.78|16061.78|15981.78|16059.5|15979.5|10
1720911400000|2024-07-13 22:56:40|16061.91|15981.91|16064.55|15984.55|16064.55|15984.55|16061.91|15981.91|10
1720911410000|2024-07-13 22:56:50|16065.1|15985.1|16066.71|15986.71|16067.24|15987.24|16064.44|15984.44|10
1720911420000|2024-07-13 22:57:00|16066.81|15986.81|16069.68|15989.68|16069.87|15989.87|16066.81|15986.81|10
1720911430000|2024-07-13 22:57:10|16069.49|15989.49|16069.49|15989.49|16069.49|15989.49|16068.76|15988.76|10
1720911440000|2024-07-13 22:57:20|16069.4|15989.4|16071.01|15991.01|16071.01|15991.01|16069.08|15989.08|10
1720911450000|2024-07-13 22:57:30|16071.32|15991.32|16076.36|15996.36|16076.36|15996.36|16071.32|15991.32|10
1720911460000|2024-07-13 22:57:40|16077.09|15997.09|16078.36|15998.36|16079.22|15999.22|16077.09|15997.09|10
1720911470000|2024-07-13 22:57:50|16078.33|15998.33|16075.98|15995.98|16078.98|15998.98|16075.98|15995.98|10
1720911480000|2024-07-13 22:58:00|16075.48|15995.48|16077.4|15997.4|16077.69|15997.69|16075.48|15995.48|10
1720911490000|2024-07-13 22:58:10|16077.23|15997.23|16076.22|15996.22|16077.23|15997.23|16075.41|15995.41|10
1720911500000|2024-07-13 22:58:20|16075.69|15995.69|16073.78|15993.78|16075.69|15995.69|16072.91|15992.91|10
1720911510000|2024-07-13 22:58:30|16073.2|15993.2|16075.55|15995.55|16075.66|15995.66|16073.2|15993.2|10
1720911520000|2024-07-13 22:58:40|16075.62|15995.62|16074.19|15994.19|16076.18|15996.18|16074.13|15994.13|10
1720911530000|2024-07-13 22:58:50|16073.77|15993.77|16077.58|15997.58|16077.58|15997.58|16073.77|15993.77|10
1720911540000|2024-07-13 22:59:00|16076.01|15996.01|16106.52|16026.52|16106.52|16026.52|16076.01|15996.01|10
1720911550000|2024-07-13 22:59:10|16107.93|16027.93|16112.97|16032.97|16113.07|16033.07|16107.93|16027.93|10
1720911560000|2024-07-13 22:59:20|16109.02|16029.02|16106.59|16026.59|16109.02|16029.02|16106.21|16026.21|9
1720911570000|2024-07-13 22:59:30|16106.89|16026.89|16105.51|16025.51|16107.29|16027.29|16105.35|16025.35|10
1720911580000|2024-07-13 22:59:40|16105.17|16025.17|16106.38|16026.38|16107.21|16027.21|16104.87|16024.87|10
1720911590000|2024-07-13 22:59:50|16106.18|16026.18|16102.66|16022.66|16106.18|16026.18|16102.66|16022.66|10
1720911610000|2024-07-13 23:00:10|16112.04|16032.04|16114.26|16034.26|16114.26|16034.26|16112.04|16032.04|5
1720911620000|2024-07-13 23:00:20|16113.87|16033.87|16112.55|16032.55|16115.15|16035.15|16112.46|16032.46|10
1720911630000|2024-07-13 23:00:30|16111.52|16031.52|16105.36|16025.36|16112.55|16032.55|16105.36|16025.36|10
1720911640000|2024-07-13 23:00:40|16104.5|16024.5|16099.57|16019.57|16104.5|16024.5|16099.57|16019.57|10
1720911650000|2024-07-13 23:00:50|16099.04|16019.04|16094.5|16014.5|16099.04|16019.04|16093.91|16013.91|10
1720911660000|2024-07-13 23:01:00|16095.26|16015.26|16098.3|16018.3|16098.3|16018.3|16095.26|16015.26|10
1720911670000|2024-07-13 23:01:10|16097.68|16017.68|16092.06|16012.06|16097.7|16017.7|16092.06|16012.06|10
1720911680000|2024-07-13 23:01:20|16092.31|16012.31|16090.05|16010.05|16092.31|16012.31|16090.05|16010.05|10
1720911690000|2024-07-13 23:01:30|16089.62|16009.62|16081.93|16001.93|16089.62|16009.62|16081.93|16001.93|10
1720911700000|2024-07-13 23:01:40|16081.97|16001.97|16082.05|16002.05|16082.05|16002.05|16080.37|16000.37|10
1720911710000|2024-07-13 23:01:50|16082.19|16002.19|16077.64|15997.64|16082.19|16002.19|16077.64|15997.64|10
1720911720000|2024-07-13 23:02:00|16078.15|15998.15|16077.62|15997.62|16078.31|15998.31|16077.61|15997.61|9
1720911730000|2024-07-13 23:02:10|16078.08|15998.08|16081.25|16001.25|16081.28|16001.28|16077.52|15997.52|10
1720911740000|2024-07-13 23:02:20|16081.08|16001.08|16077.57|15997.57|16081.29|16001.29|16077.57|15997.57|9
1720911750000|2024-07-13 23:02:30|16077.5|15997.5|16077.15|15997.15|16077.5|15997.5|16076.81|15996.81|10
1720911760000|2024-07-13 23:02:40|16077.1|15997.1|16074.68|15994.68|16077.82|15997.82|16074.68|15994.68|10
1720911770000|2024-07-13 23:02:50|16075.42|15995.42|16075.6|15995.6|16075.6|15995.6|16073.49|15993.49|10
1720911780000|2024-07-13 23:03:00|16075.87|15995.87|16076.6|15996.6|16076.8|15996.8|16075.82|15995.82|10
1720911790000|2024-07-13 23:03:10|16076.61|15996.61|16075.75|15995.75|16076.63|15996.63|16075.24|15995.24|10
1720911800000|2024-07-13 23:03:20|16076.39|15996.39|16078.67|15998.67|16078.67|15998.67|16076.01|15996.01|10
1720911810000|2024-07-13 23:03:30|16078.19|15998.19|16075.26|15995.26|16078.24|15998.24|16074.82|15994.82|10
1720911820000|2024-07-13 23:03:40|16075.93|15995.93|16067.54|15987.54|16075.93|15995.93|16066.87|15986.87|10
1720911830000|2024-07-13 23:03:50|16067.68|15987.68|16070.14|15990.14|16070.68|15990.68|16067.68|15987.68|10
1720911840000|2024-07-13 23:04:00|16070.1|15990.1|16071.31|15991.31|16071.31|15991.31|16070.1|15990.1|10
1720911850000|2024-07-13 23:04:10|16071.51|15991.51|16073.3|15993.3|16073.75|15993.75|16071.51|15991.51|10
1720911860000|2024-07-13 23:04:20|16072.48|15992.48|16074.51|15994.51|16074.51|15994.51|16071.74|15991.74|10
1720911870000|2024-07-13 23:04:30|16074.69|15994.69|16075.82|15995.82|16075.82|15995.82|16074.69|15994.69|10
1720911880000|2024-07-13 23:04:40|16076.12|15996.12|16083.32|16003.32|16083.37|16003.37|16076.12|15996.12|10
1720911890000|2024-07-13 23:04:50|16084.06|16004.06|16087.38|16007.38|16087.38|16007.38|16084.06|16004.06|10
1720911900000|2024-07-13 23:05:00|16087.7|16007.7|16083.86|16003.86|16087.75|16007.75|16083.5|16003.5|10
1720911910000|2024-07-13 23:05:10|16084.54|16004.54|16085.17|16005.17|16085.17|16005.17|16083.52|16003.52|10
1720911920000|2024-07-13 23:05:20|16085.97|16005.97|16087.95|16007.95|16087.95|16007.95|16085.38|16005.38|10
1720911930000|2024-07-13 23:05:30|16088.23|16008.23|16091.41|16011.41|16091.41|16011.41|16088.23|16008.23|10
1720911940000|2024-07-13 23:05:40|16091.94|16011.94|16097.56|16017.56|16097.56|16017.56|16091.94|16011.94|10
1720911950000|2024-07-13 23:05:50|16097.6|16017.6|16103.4|16023.4|16104.5|16024.5|16097.6|16017.6|10
1720911960000|2024-07-13 23:06:00|16103.29|16023.29|16102.11|16022.11|16103.4|16023.4|16101.95|16021.95|10
1720911970000|2024-07-13 23:06:10|16101.62|16021.62|16099.94|16019.94|16101.62|16021.62|16099.94|16019.94|10
1720911980000|2024-07-13 23:06:20|16099.14|16019.14|16096.1|16016.1|16099.14|16019.14|16096.02|16016.02|10
1720911990000|2024-07-13 23:06:30|16096.27|16016.27|16100.71|16020.71|16100.71|16020.71|16095.82|16015.82|10
1720912000000|2024-07-13 23:06:40|16101.15|16021.15|16101.3|16021.3|16101.68|16021.68|16100.19|16020.19|10
1720912010000|2024-07-13 23:06:50|16101.11|16021.11|16099.35|16019.35|16101.11|16021.11|16099.35|16019.35|10
1720912020000|2024-07-13 23:07:00|16098.08|16018.08|16096.34|16016.34|16098.08|16018.08|16095.72|16015.72|10
1720912030000|2024-07-13 23:07:10|16095.99|16015.99|16100.68|16020.68|16100.68|16020.68|16095.99|16015.99|10
1720912040000|2024-07-13 23:07:20|16100.37|16020.37|16104.71|16024.71|16104.71|16024.71|16099.98|16019.98|10
1720912050000|2024-07-13 23:07:30|16105.58|16025.58|16102|16022|16106.96|16026.96|16102|16022|10
1720912060000|2024-07-13 23:07:40|16100.23|16020.23|16100.78|16020.78|16101|16021|16098.29|16018.29|10
1720912070000|2024-07-13 23:07:50|16101.01|16021.01|16100.28|16020.28|16101.81|16021.81|16100.28|16020.28|9
1720912080000|2024-07-13 23:08:00|16099.71|16019.71|16098.46|16018.46|16100.05|16020.05|16098.46|16018.46|9
1720912090000|2024-07-13 23:08:10|16097.38|16017.38|16096.47|16016.47|16097.38|16017.38|16096.47|16016.47|10
1720912100000|2024-07-13 23:08:20|16096.58|16016.58|16093.47|16013.47|16096.58|16016.58|16093.47|16013.47|9
1720912110000|2024-07-13 23:08:30|16093.33|16013.33|16091.05|16011.05|16093.33|16013.33|16091.05|16011.05|10
1720912120000|2024-07-13 23:08:40|16091.02|16011.02|16088.13|16008.13|16091.02|16011.02|16087.94|16007.94|10
1720912130000|2024-07-13 23:08:50|16087.81|16007.81|16088.37|16008.37|16088.37|16008.37|16087.1|16007.1|10
1720912140000|2024-07-13 23:09:00|16087.71|16007.71|16087.19|16007.19|16087.82|16007.82|16086.8|16006.8|10
1720912150000|2024-07-13 23:09:10|16088.13|16008.13|16089.47|16009.47|16089.47|16009.47|16088.13|16008.13|10
1720912160000|2024-07-13 23:09:20|16089.15|16009.15|16086.94|16006.94|16089.19|16009.19|16086.89|16006.89|10
1720912170000|2024-07-13 23:09:30|16087.34|16007.34|16085.96|16005.96|16087.34|16007.34|16085.51|16005.51|10
1720912180000|2024-07-13 23:09:40|16084.97|16004.97|16085.63|16005.63|16085.9|16005.9|16084.97|16004.97|10
1720912190000|2024-07-13 23:09:50|16086.05|16006.05|16085.98|16005.98|16086.27|16006.27|16085.7|16005.7|10
1720912200000|2024-07-13 23:10:00|16085.45|16005.45|16086.95|16006.95|16086.95|16006.95|16085.45|16005.45|10
1720912210000|2024-07-13 23:10:10|16086.87|16006.87|16086.33|16006.33|16088.12|16008.12|16086.33|16006.33|10
1720912220000|2024-07-13 23:10:20|16085.89|16005.89|16085.41|16005.41|16085.89|16005.89|16084.7|16004.7|10
1720912230000|2024-07-13 23:10:30|16085.03|16005.03|16088.48|16008.48|16088.48|16008.48|16085.03|16005.03|9
1720912240000|2024-07-13 23:10:40|16087.95|16007.95|16089.17|16009.17|16089.22|16009.22|16087.85|16007.85|10
1720912250000|2024-07-13 23:10:50|16089.52|16009.52|16091.96|16011.96|16091.96|16011.96|16089.37|16009.37|10
1720912260000|2024-07-13 23:11:00|16092.19|16012.19|16102.42|16022.42|16102.8|16022.8|16092.13|16012.13|10
1720912270000|2024-07-13 23:11:10|16102.16|16022.16|16106.01|16026.01|16106.41|16026.41|16102.12|16022.12|10
1720912280000|2024-07-13 23:11:20|16107.2|16027.2|16110.58|16030.58|16110.58|16030.58|16107.2|16027.2|10
1720912290000|2024-07-13 23:11:30|16110.59|16030.59|16110.86|16030.86|16112.44|16032.44|16110.19|16030.19|10
1720912300000|2024-07-13 23:11:40|16111.37|16031.37|16110.67|16030.67|16111.37|16031.37|16109.53|16029.53|10
1720912310000|2024-07-13 23:11:50|16109.69|16029.69|16107.78|16027.78|16109.69|16029.69|16107.78|16027.78|10
1720912320000|2024-07-13 23:12:00|16107.47|16027.47|16108.29|16028.29|16108.29|16028.29|16106.42|16026.42|10
1720912330000|2024-07-13 23:12:10|16110.65|16030.65|16114.11|16034.11|16114.11|16034.11|16110.65|16030.65|10
1720912340000|2024-07-13 23:12:20|16114.04|16034.04|16122.84|16042.84|16122.84|16042.84|16114.04|16034.04|10
1720912350000|2024-07-13 23:12:30|16122.42|16042.42|16128.51|16048.51|16129.42|16049.42|16122.14|16042.14|10
1720912360000|2024-07-13 23:12:40|16128.8|16048.8|16133.56|16053.56|16133.56|16053.56|16128.8|16048.8|10
1720912370000|2024-07-13 23:12:50|16133.23|16053.23|16133.15|16053.15|16133.84|16053.84|16132.71|16052.71|10
1720912380000|2024-07-13 23:13:00|16133.34|16053.34|16132.34|16052.34|16133.34|16053.34|16131.78|16051.78|10
1720912390000|2024-07-13 23:13:10|16132.59|16052.59|16138.16|16058.16|16138.35|16058.35|16132.59|16052.59|10
1720912400000|2024-07-13 23:13:20|16138.04|16058.04|16143.36|16063.36|16146.44|16066.44|16138.04|16058.04|10
1720912410000|2024-07-13 23:13:30|16147.36|16067.36|16158.68|16078.68|16158.68|16078.68|16147.36|16067.36|10
1720912420000|2024-07-13 23:13:40|16158.98|16078.98|16160.31|16080.31|16161.32|16081.32|16158.98|16078.98|10
1720912430000|2024-07-13 23:13:50|16160.63|16080.63|16159.74|16079.74|16160.63|16080.63|16159|16079|10
1720912440000|2024-07-13 23:14:00|16160.23|16080.23|16160.95|16080.95|16162.62|16082.62|16160.23|16080.23|10
1720912450000|2024-07-13 23:14:10|16161.25|16081.25|16157.9|16077.9|16161.48|16081.48|16157.9|16077.9|10
1720912460000|2024-07-13 23:14:20|16157.46|16077.46|16149.39|16069.39|16157.46|16077.46|16149.39|16069.39|10
1720912470000|2024-07-13 23:14:30|16148.88|16068.88|16146.99|16066.99|16149.7|16069.7|16146.99|16066.99|9
1720912480000|2024-07-13 23:14:40|16146.38|16066.38|16145.62|16065.62|16146.83|16066.83|16145.32|16065.32|10
1720912490000|2024-07-13 23:14:50|16147.2|16067.2|16152.01|16072.01|16152.01|16072.01|16147.2|16067.2|10
1720912500000|2024-07-13 23:15:00|16151.68|16071.68|16158.23|16078.23|16158.96|16078.96|16151.68|16071.68|10
1720912510000|2024-07-13 23:15:10|16158.26|16078.26|16149.93|16069.93|16158.26|16078.26|16149.93|16069.93|10
1720912520000|2024-07-13 23:15:20|16148.77|16068.77|16139.62|16059.62|16148.77|16068.77|16139.62|16059.62|10
1720912530000|2024-07-13 23:15:30|16139.38|16059.38|16133.79|16053.79|16139.38|16059.38|16133.79|16053.79|10
1720912540000|2024-07-13 23:15:40|16133.86|16053.86|16133.94|16053.94|16133.94|16053.94|16133.23|16053.23|10
1720912550000|2024-07-13 23:15:50|16133.5|16053.5|16136.09|16056.09|16136.28|16056.28|16133.26|16053.26|10
1720912560000|2024-07-13 23:16:00|16136.11|16056.11|16137.53|16057.53|16137.72|16057.72|16134.41|16054.41|10
1720912570000|2024-07-13 23:16:10|16136.86|16056.86|16134.09|16054.09|16136.88|16056.88|16134.09|16054.09|10
1720912580000|2024-07-13 23:16:20|16132.73|16052.73|16134.05|16054.05|16134.05|16054.05|16131.33|16051.33|10
1720912590000|2024-07-13 23:16:30|16134.06|16054.06|16133.78|16053.78|16134.79|16054.79|16133.29|16053.29|10
1720912600000|2024-07-13 23:16:40|16133.75|16053.75|16133.39|16053.39|16134.18|16054.18|16133.35|16053.35|9
1720912610000|2024-07-13 23:16:50|16133.34|16053.34|16132.42|16052.42|16133.78|16053.78|16131.98|16051.98|10
1720912620000|2024-07-13 23:17:00|16132.6|16052.6|16136.07|16056.07|16136.41|16056.41|16132.6|16052.6|10
1720912630000|2024-07-13 23:17:10|16136.38|16056.38|16137.63|16057.63|16138.34|16058.34|16136.38|16056.38|10
1720912640000|2024-07-13 23:17:20|16137.94|16057.94|16137.42|16057.42|16139.38|16059.38|16136.89|16056.89|10
1720912650000|2024-07-13 23:17:30|16136.9|16056.9|16139.22|16059.22|16139.22|16059.22|16136.9|16056.9|10
1720912660000|2024-07-13 23:17:40|16139.62|16059.62|16143.57|16063.57|16143.57|16063.57|16139.62|16059.62|10
1720912670000|2024-07-13 23:17:50|16143.76|16063.76|16147.37|16067.37|16147.37|16067.37|16143.76|16063.76|10
1720912680000|2024-07-13 23:18:00|16147.65|16067.65|16150.54|16070.54|16150.54|16070.54|16147.65|16067.65|10
1720912690000|2024-07-13 23:18:10|16151.3|16071.3|16156.67|16076.67|16156.67|16076.67|16151.27|16071.27|10
1720912700000|2024-07-13 23:18:20|16157.02|16077.02|16162.78|16082.78|16162.78|16082.78|16157.02|16077.02|10
1720912710000|2024-07-13 23:18:30|16163.47|16083.47|16168.81|16088.81|16168.81|16088.81|16163.47|16083.47|10
1720912720000|2024-07-13 23:18:40|16169.65|16089.65|16168.37|16088.37|16169.65|16089.65|16168.09|16088.09|10
1720912730000|2024-07-13 23:18:50|16168.33|16088.33|16166.63|16086.63|16169.05|16089.05|16166.34|16086.34|10
1720912740000|2024-07-13 23:19:00|16166.56|16086.56|16165.04|16085.04|16166.56|16086.56|16164.65|16084.65|9
1720912750000|2024-07-13 23:19:10|16164.58|16084.58|16161.85|16081.85|16164.58|16084.58|16161.85|16081.85|10
1720912760000|2024-07-13 23:19:20|16160.95|16080.95|16158.61|16078.61|16160.95|16080.95|16158.43|16078.43|10
1720912770000|2024-07-13 23:19:30|16158.99|16078.99|16159.54|16079.54|16160.09|16080.09|16158.81|16078.81|10
1720912780000|2024-07-13 23:19:40|16159.55|16079.55|16156.38|16076.38|16159.55|16079.55|16156.38|16076.38|10
1720912790000|2024-07-13 23:19:50|16156.13|16076.13|16156.82|16076.82|16156.82|16076.82|16155.67|16075.67|10
1720912800000|2024-07-13 23:20:00|16156.64|16076.64|16156.34|16076.34|16156.64|16076.64|16156.01|16076.01|10
1720912810000|2024-07-13 23:20:10|16155.68|16075.68|16157.54|16077.54|16158.41|16078.41|16155.68|16075.68|10
1720912820000|2024-07-13 23:20:20|16157.47|16077.47|16159.07|16079.07|16159.08|16079.08|16157.2|16077.2|10
1720912830000|2024-07-13 23:20:30|16159|16079|16158.91|16078.91|16159.18|16079.18|16158.37|16078.37|10
1720912840000|2024-07-13 23:20:40|16158.82|16078.82|16158.19|16078.19|16159.1|16079.1|16158.19|16078.19|10
1720912850000|2024-07-13 23:20:50|16158.17|16078.17|16159.51|16079.51|16159.51|16079.51|16158.17|16078.17|10
1720912860000|2024-07-13 23:21:00|16159.52|16079.52|16160.15|16080.15|16160.15|16080.15|16159.52|16079.52|8
1720912870000|2024-07-13 23:21:10|16159.48|16079.48|16159.07|16079.07|16159.48|16079.48|16158.84|16078.84|10
1720912880000|2024-07-13 23:21:20|16158.91|16078.91|16156.75|16076.75|16159.13|16079.13|16156.75|16076.75|10
1720912890000|2024-07-13 23:21:30|16156.03|16076.03|16155|16075|16156.67|16076.67|16155|16075|10
1720912900000|2024-07-13 23:21:40|16155.16|16075.16|16152.72|16072.72|16155.22|16075.22|16152.72|16072.72|10
1720912910000|2024-07-13 23:21:50|16152.17|16072.17|16150.46|16070.46|16152.36|16072.36|16150.31|16070.31|10
1720912920000|2024-07-13 23:22:00|16149.59|16069.59|16152.15|16072.15|16152.15|16072.15|16149.59|16069.59|9
1720912930000|2024-07-13 23:22:10|16152.21|16072.21|16153.48|16073.48|16153.48|16073.48|16151.22|16071.22|10
1720912940000|2024-07-13 23:22:20|16154.1|16074.1|16151.57|16071.57|16154.33|16074.33|16151.57|16071.57|10
1720912950000|2024-07-13 23:22:30|16151.3|16071.3|16149.6|16069.6|16151.3|16071.3|16149.59|16069.59|10
1720912960000|2024-07-13 23:22:40|16149.55|16069.55|16148.6|16068.6|16149.55|16069.55|16148.25|16068.25|10
1720912970000|2024-07-13 23:22:50|16148.31|16068.31|16153.03|16073.03|16153.03|16073.03|16148.31|16068.31|10
1720912980000|2024-07-13 23:23:00|16153.24|16073.24|16153.34|16073.34|16154.2|16074.2|16152.78|16072.78|10
1720912990000|2024-07-13 23:23:10|16153.26|16073.26|16150.68|16070.68|16153.26|16073.26|16150.68|16070.68|10
1720913000000|2024-07-13 23:23:20|16150.45|16070.45|16148.35|16068.35|16150.54|16070.54|16148.35|16068.35|10
1720913010000|2024-07-13 23:23:30|16147.52|16067.52|16145.16|16065.16|16148.49|16068.49|16145.16|16065.16|10
1720913020000|2024-07-13 23:23:40|16144.55|16064.55|16142.86|16062.86|16144.55|16064.55|16142.3|16062.3|10
1720913030000|2024-07-13 23:23:50|16143.45|16063.45|16140.84|16060.84|16143.45|16063.45|16140.54|16060.54|10
1720913040000|2024-07-13 23:24:00|16141|16061|16141.28|16061.28|16141.93|16061.93|16140.86|16060.86|10
1720913050000|2024-07-13 23:24:10|16140.59|16060.59|16138.6|16058.6|16141.42|16061.42|16138.6|16058.6|10
1720913060000|2024-07-13 23:24:20|16138.41|16058.41|16138.58|16058.58|16138.73|16058.73|16138.12|16058.12|9
1720913070000|2024-07-13 23:24:30|16138.06|16058.06|16136.67|16056.67|16138.06|16058.06|16136.67|16056.67|10
1720913080000|2024-07-13 23:24:40|16136.41|16056.41|16132.24|16052.24|16136.41|16056.41|16132.2|16052.2|10
1720913090000|2024-07-13 23:24:50|16131.24|16051.24|16131.34|16051.34|16131.34|16051.34|16130.21|16050.21|10
1720913100000|2024-07-13 23:25:00|16131.35|16051.35|16131.18|16051.18|16131.75|16051.75|16131.08|16051.08|10
1720913110000|2024-07-13 23:25:10|16130.85|16050.85|16126.28|16046.28|16130.85|16050.85|16126.28|16046.28|10
1720913120000|2024-07-13 23:25:20|16125.73|16045.73|16121.98|16041.98|16125.73|16045.73|16121.98|16041.98|10
1720913130000|2024-07-13 23:25:30|16120.28|16040.28|16113.56|16033.56|16120.28|16040.28|16113.56|16033.56|9
1720913140000|2024-07-13 23:25:40|16110.56|16030.56|16104.43|16024.43|16110.56|16030.56|16104.43|16024.43|10
1720913150000|2024-07-13 23:25:50|16104.47|16024.47|16103.42|16023.42|16105.06|16025.06|16103.42|16023.42|10
1720913160000|2024-07-13 23:26:00|16102.66|16022.66|16102.69|16022.69|16103.45|16023.45|16102.27|16022.27|10
1720913170000|2024-07-13 23:26:10|16103.39|16023.39|16101.14|16021.14|16103.93|16023.93|16101.14|16021.14|10
1720913180000|2024-07-13 23:26:20|16100.69|16020.69|16095.32|16015.32|16100.69|16020.69|16095.3|16015.3|10
1720913190000|2024-07-13 23:26:30|16095.22|16015.22|16098.53|16018.53|16098.53|16018.53|16095.22|16015.22|10
1720913200000|2024-07-13 23:26:40|16098.76|16018.76|16098.89|16018.89|16099.3|16019.3|16098.36|16018.36|10
1720913210000|2024-07-13 23:26:50|16099.24|16019.24|16096.48|16016.48|16099.24|16019.24|16096.48|16016.48|10
1720913220000|2024-07-13 23:27:00|16096.38|16016.38|16093.61|16013.61|16096.38|16016.38|16093.61|16013.61|10
1720913230000|2024-07-13 23:27:10|16093.3|16013.3|16089.36|16009.36|16093.3|16013.3|16089.36|16009.36|10
1720913240000|2024-07-13 23:27:20|16088.34|16008.34|16088.43|16008.43|16088.7|16008.7|16087.27|16007.27|10
1720913250000|2024-07-13 23:27:30|16088.19|16008.19|16086.81|16006.81|16088.54|16008.54|16086.81|16006.81|10
1720913260000|2024-07-13 23:27:40|16086.89|16006.89|16083.67|16003.67|16086.89|16006.89|16083.67|16003.67|10
1720913270000|2024-07-13 23:27:50|16081.72|16001.72|16081.29|16001.29|16082.18|16002.18|16081.12|16001.12|10
1720913280000|2024-07-13 23:28:00|16080.78|16000.78|16080.75|16000.75|16080.85|16000.85|16080.5|16000.5|10
1720913290000|2024-07-13 23:28:10|16081.06|16001.06|16082.81|16002.81|16082.81|16002.81|16080.67|16000.67|10
1720913300000|2024-07-13 23:28:20|16083.1|16003.1|16079.37|15999.37|16083.1|16003.1|16079.37|15999.37|9
1720913310000|2024-07-13 23:28:30|16079.67|15999.67|16079.06|15999.06|16080.08|16000.08|16079.01|15999.01|9
1720913320000|2024-07-13 23:28:40|16080.38|16000.38|16080.11|16000.11|16081.11|16001.11|16079.41|15999.41|9
1720913330000|2024-07-13 23:28:50|16079.91|15999.91|16074.61|15994.61|16079.91|15999.91|16074.61|15994.61|10
1720913340000|2024-07-13 23:29:00|16074.25|15994.25|16072.78|15992.78|16074.25|15994.25|16072.46|15992.46|10
1720913350000|2024-07-13 23:29:10|16073.48|15993.48|16076.2|15996.2|16076.53|15996.53|16073.22|15993.22|10
1720913360000|2024-07-13 23:29:20|16076.25|15996.25|16076.68|15996.68|16077.34|15997.34|16075.81|15995.81|10
1720913370000|2024-07-13 23:29:30|16076.3|15996.3|16076.35|15996.35|16076.8|15996.8|16075.49|15995.49|10
1720913380000|2024-07-13 23:29:40|16076.11|15996.11|16074.53|15994.53|16076.9|15996.9|16074.53|15994.53|10
1720913390000|2024-07-13 23:29:50|16074.47|15994.47|16074.34|15994.34|16074.71|15994.71|16073.82|15993.82|10
1720913400000|2024-07-13 23:30:00|16074.37|15994.37|16075.87|15995.87|16075.87|15995.87|16073.36|15993.36|10
1720913410000|2024-07-13 23:30:10|16075.77|15995.77|16075.47|15995.47|16076.07|15996.07|16075.47|15995.47|9
1720913420000|2024-07-13 23:30:20|16075.34|15995.34|16077.5|15997.5|16077.91|15997.91|16075.34|15995.34|10
1720913430000|2024-07-13 23:30:30|16077.52|15997.52|16079.61|15999.61|16079.61|15999.61|16077.52|15997.52|10
1720913440000|2024-07-13 23:30:40|16079.66|15999.66|16084.97|16004.97|16084.97|16004.97|16079.66|15999.66|10
1720913450000|2024-07-13 23:30:50|16084.94|16004.94|16085.85|16005.85|16086.03|16006.03|16084.73|16004.73|10
1720913460000|2024-07-13 23:31:00|16085.77|16005.77|16084.69|16004.69|16085.79|16005.79|16084.69|16004.69|9
1720913470000|2024-07-13 23:31:10|16084.44|16004.44|16082.93|16002.93|16084.56|16004.56|16082.85|16002.85|10
1720913480000|2024-07-13 23:31:20|16082.41|16002.41|16079.42|15999.42|16082.41|16002.41|16079.32|15999.32|10
1720913490000|2024-07-13 23:31:30|16079.18|15999.18|16075.77|15995.77|16079.18|15999.18|16075.77|15995.77|10
1720913500000|2024-07-13 23:31:40|16076.71|15996.71|16076.25|15996.25|16076.81|15996.81|16075.53|15995.53|10
1720913510000|2024-07-13 23:31:50|16076.66|15996.66|16076.53|15996.53|16076.66|15996.66|16075.68|15995.68|10
1720913520000|2024-07-13 23:32:00|16076.69|15996.69|16076.78|15996.78|16076.78|15996.78|16076.25|15996.25|9
1720913530000|2024-07-13 23:32:10|16076.85|15996.85|16077.99|15997.99|16078.32|15998.32|16076.85|15996.85|10
1720913540000|2024-07-13 23:32:20|16077.84|15997.84|16078.69|15998.69|16079.74|15999.74|16077.84|15997.84|10
1720913550000|2024-07-13 23:32:30|16078.13|15998.13|16077.53|15997.53|16078.13|15998.13|16077.35|15997.35|10
1720913560000|2024-07-13 23:32:40|16077.38|15997.38|16075.17|15995.17|16077.5|15997.5|16075.17|15995.17|10
1720913570000|2024-07-13 23:32:50|16074.97|15994.97|16072.46|15992.46|16074.97|15994.97|16072.26|15992.26|10
1720913580000|2024-07-13 23:33:00|16072.36|15992.36|16070.97|15990.97|16072.39|15992.39|16070.88|15990.88|10
1720913590000|2024-07-13 23:33:10|16070.53|15990.53|16071.79|15991.79|16071.9|15991.9|16070.08|15990.08|10
1720913600000|2024-07-13 23:33:20|16071.28|15991.28|16072.09|15992.09|16072.19|15992.19|16070.93|15990.93|10
1720913610000|2024-07-13 23:33:30|16072.04|15992.04|16072.33|15992.33|16072.33|15992.33|16071.33|15991.33|10
1720913620000|2024-07-13 23:33:40|16069.54|15989.54|16065.22|15985.22|16069.54|15989.54|16065.22|15985.22|10
1720913630000|2024-07-13 23:33:50|16064.93|15984.93|16065.58|15985.58|16065.58|15985.58|16064.68|15984.68|10
1720913640000|2024-07-13 23:34:00|16065.94|15985.94|16064.86|15984.86|16065.94|15985.94|16064.86|15984.86|10
1720913650000|2024-07-13 23:34:10|16065.28|15985.28|16065.37|15985.37|16065.84|15985.84|16065.28|15985.28|10
1720913660000|2024-07-13 23:34:20|16065.48|15985.48|16066.62|15986.62|16066.62|15986.62|16064.21|15984.21|10
1720913670000|2024-07-13 23:34:30|16066.78|15986.78|16067.82|15987.82|16068.21|15988.21|16066.78|15986.78|10
1720913680000|2024-07-13 23:34:40|16068.22|15988.22|16067.15|15987.15|16068.38|15988.38|16067.1|15987.1|10
1720913690000|2024-07-13 23:34:50|16067.13|15987.13|16069.06|15989.06|16069.06|15989.06|16067.13|15987.13|10
1720913700000|2024-07-13 23:35:00|16069.29|15989.29|16069.58|15989.58|16070.01|15990.01|16069.29|15989.29|8
1720913710000|2024-07-13 23:35:10|16069.64|15989.64|16071.1|15991.1|16071.1|15991.1|16069.64|15989.64|9
1720913720000|2024-07-13 23:35:20|16070.33|15990.33|16069.65|15989.65|16070.33|15990.33|16068.38|15988.38|10
1720913730000|2024-07-13 23:35:30|16069.86|15989.86|16069.7|15989.7|16069.86|15989.86|16069.49|15989.49|10
1720913740000|2024-07-13 23:35:40|16067.54|15987.54|16066.29|15986.29|16067.88|15987.88|16066.29|15986.29|10
1720913750000|2024-07-13 23:35:50|16065.43|15985.43|16065.24|15985.24|16065.43|15985.43|16064.32|15984.32|10
1720913760000|2024-07-13 23:36:00|16064.76|15984.76|16061.21|15981.21|16064.76|15984.76|16061.21|15981.21|10
1720913770000|2024-07-13 23:36:10|16061.16|15981.16|16057.56|15977.56|16061.16|15981.16|16057.56|15977.56|9
1720913780000|2024-07-13 23:36:20|16057.78|15977.78|16057.93|15977.93|16057.96|15977.96|16057.52|15977.52|10
1720913790000|2024-07-13 23:36:30|16057.88|15977.88|16057.52|15977.52|16058.97|15978.97|16057.52|15977.52|10
1720913800000|2024-07-13 23:36:40|16057.49|15977.49|16054.97|15974.97|16057.49|15977.49|16054.97|15974.97|10
1720913810000|2024-07-13 23:36:50|16054.78|15974.78|16053.47|15973.47|16054.79|15974.79|16053.47|15973.47|9
1720913820000|2024-07-13 23:37:00|16053.03|15973.03|16052.75|15972.75|16053.03|15973.03|16052.4|15972.4|10
1720913830000|2024-07-13 23:37:10|16052.96|15972.96|16052.41|15972.41|16053.01|15973.01|16052.41|15972.41|9
1720913840000|2024-07-13 23:37:20|16052.26|15972.26|16050|15970|16052.26|15972.26|16049.73|15969.73|10
1720913850000|2024-07-13 23:37:30|16047.83|15967.83|16047.33|15967.33|16050.99|15970.99|16047.33|15967.33|10
1720913860000|2024-07-13 23:37:40|16047.19|15967.19|16047.72|15967.72|16048.13|15968.13|16047.19|15967.19|9
1720913870000|2024-07-13 23:37:50|16047.62|15967.62|16045.49|15965.49|16047.62|15967.62|16045.49|15965.49|9
1720913880000|2024-07-13 23:38:00|16045.43|15965.43|16044|15964|16045.43|15965.43|16044|15964|10
1720913890000|2024-07-13 23:38:10|16043.89|15963.89|16043.29|15963.29|16044.02|15964.02|16043.29|15963.29|10
1720913900000|2024-07-13 23:38:20|16043.56|15963.56|16045.31|15965.31|16045.31|15965.31|16043.41|15963.41|9
1720913910000|2024-07-13 23:38:30|16045.59|15965.59|16045.49|15965.49|16046.35|15966.35|16044.14|15964.14|10
1720913920000|2024-07-13 23:38:40|16045.42|15965.42|16046.66|15966.66|16046.71|15966.71|16045.42|15965.42|10
1720913930000|2024-07-13 23:38:50|16047.15|15967.15|16047.72|15967.72|16048.68|15968.68|16047.15|15967.15|10
1720913940000|2024-07-13 23:39:00|16047.33|15967.33|16049.09|15969.09|16049.19|15969.19|16046.75|15966.75|10
1720913950000|2024-07-13 23:39:10|16049.83|15969.83|16049.53|15969.53|16050.29|15970.29|16049.53|15969.53|10
1720913960000|2024-07-13 23:39:20|16049.52|15969.52|16052.23|15972.23|16052.23|15972.23|16049.52|15969.52|9
1720913970000|2024-07-13 23:39:30|16052.26|15972.26|16053.9|15973.9|16054.06|15974.06|16052.25|15972.25|10
1720913980000|2024-07-13 23:39:40|16054.14|15974.14|16056.16|15976.16|16056.36|15976.36|16054.13|15974.13|10
1720913990000|2024-07-13 23:39:50|16056.37|15976.37|16057.23|15977.23|16057.23|15977.23|16055.13|15975.13|10
1720914000000|2024-07-13 23:40:00|16057.29|15977.29|16057.56|15977.56|16058.95|15978.95|16057.26|15977.26|10
1720914010000|2024-07-13 23:40:10|16057.58|15977.58|16059.04|15979.04|16059.04|15979.04|16057.58|15977.58|10
1720914020000|2024-07-13 23:40:20|16058.65|15978.65|16065.89|15985.89|16065.89|15985.89|16058.65|15978.65|8
1720914030000|2024-07-13 23:40:30|16065.9|15985.9|16065.85|15985.85|16066.44|15986.44|16065.33|15985.33|10
1720914040000|2024-07-13 23:40:40|16066.18|15986.18|16067.87|15987.87|16067.87|15987.87|16066.18|15986.18|10
1720914050000|2024-07-13 23:40:50|16067.88|15987.88|16068.73|15988.73|16068.74|15988.74|16067.88|15987.88|10
1720914060000|2024-07-13 23:41:00|16068.72|15988.72|16067.62|15987.62|16068.89|15988.89|16067.45|15987.45|10
1720914070000|2024-07-13 23:41:10|16067.85|15987.85|16066.21|15986.21|16067.95|15987.95|16066.21|15986.21|9
1720914080000|2024-07-13 23:41:20|16066.22|15986.22|16067.19|15987.19|16067.19|15987.19|16065.52|15985.52|10
1720914090000|2024-07-13 23:41:30|16067.47|15987.47|16068.94|15988.94|16068.96|15988.96|16067.47|15987.47|10
1720914100000|2024-07-13 23:41:40|16069.24|15989.24|16071.28|15991.28|16071.29|15991.29|16069.14|15989.14|10
1720914110000|2024-07-13 23:41:50|16071.59|15991.59|16071.61|15991.61|16072.04|15992.04|16071.27|15991.27|10
1720914120000|2024-07-13 23:42:00|16071.6|15991.6|16071.2|15991.2|16071.6|15991.6|16070.95|15990.95|10
1720914130000|2024-07-13 23:42:10|16071.4|15991.4|16073.2|15993.2|16073.2|15993.2|16071.4|15991.4|10
1720914140000|2024-07-13 23:42:20|16073.9|15993.9|16077.22|15997.22|16077.22|15997.22|16073.9|15993.9|10
1720914150000|2024-07-13 23:42:30|16077.2|15997.2|16076.75|15996.75|16077.27|15997.27|16076.69|15996.69|7
1720914160000|2024-07-13 23:42:40|16076.81|15996.81|16076.5|15996.5|16077.97|15997.97|16076.5|15996.5|10
1720914170000|2024-07-13 23:42:50|16077.29|15997.29|16076.09|15996.09|16077.63|15997.63|16076.09|15996.09|10
1720914180000|2024-07-13 23:43:00|16075.58|15995.58|16075.23|15995.23|16075.58|15995.58|16074.76|15994.76|9
1720914190000|2024-07-13 23:43:10|16075.37|15995.37|16076.44|15996.44|16076.47|15996.47|16075.28|15995.28|10
1720914200000|2024-07-13 23:43:20|16076.35|15996.35|16074.43|15994.43|16076.35|15996.35|16074.43|15994.43|10
1720914210000|2024-07-13 23:43:30|16074.39|15994.39|16071.71|15991.71|16074.71|15994.71|16071.71|15991.71|10
1720914220000|2024-07-13 23:43:40|16071.76|15991.76|16070.67|15990.67|16071.76|15991.76|16070.67|15990.67|10
1720914230000|2024-07-13 23:43:50|16070.56|15990.56|16072.28|15992.28|16072.31|15992.31|16070.52|15990.52|10
1720914240000|2024-07-13 23:44:00|16072.2|15992.2|16070.8|15990.8|16072.33|15992.33|16070.8|15990.8|9
1720914250000|2024-07-13 23:44:10|16070.5|15990.5|16070.52|15990.52|16070.52|15990.52|16070.23|15990.23|10
1720914260000|2024-07-13 23:44:20|16070.37|15990.37|16072.55|15992.55|16072.55|15992.55|16070.1|15990.1|10
1720914270000|2024-07-13 23:44:30|16072.3|15992.3|16072.44|15992.44|16072.57|15992.57|16072.24|15992.24|10
1720914280000|2024-07-13 23:44:40|16072.47|15992.47|16073.69|15993.69|16073.9|15993.9|16072.09|15992.09|9
1720914290000|2024-07-13 23:44:50|16073.81|15993.81|16073.31|15993.31|16073.81|15993.81|16072.72|15992.72|9
1720914300000|2024-07-13 23:45:00|16073.33|15993.33|16073.85|15993.85|16074.64|15994.64|16072.89|15992.89|9
1720914310000|2024-07-13 23:45:10|16073.75|15993.75|16073.92|15993.92|16074.17|15994.17|16073.29|15993.29|9
1720914320000|2024-07-13 23:45:20|16073.71|15993.71|16073.45|15993.45|16073.83|15993.83|16073.45|15993.45|10
1720914330000|2024-07-13 23:45:30|16073.37|15993.37|16070.75|15990.75|16073.37|15993.37|16070.75|15990.75|10
1720914340000|2024-07-13 23:45:40|16070.51|15990.51|16067.11|15987.11|16070.51|15990.51|16067.06|15987.06|9
1720914350000|2024-07-13 23:45:50|16067.32|15987.32|16065.21|15985.21|16067.32|15987.32|16065.21|15985.21|10
1720914360000|2024-07-13 23:46:00|16065.4|15985.4|16065.53|15985.53|16065.69|15985.69|16065.23|15985.23|10
1720914370000|2024-07-13 23:46:10|16065.5|15985.5|16066|15986|16066.09|15986.09|16065.4|15985.4|10
1720914380000|2024-07-13 23:46:20|16066.09|15986.09|16067.91|15987.91|16067.91|15987.91|16066.09|15986.09|10
1720914390000|2024-07-13 23:46:30|16068.16|15988.16|16069.2|15989.2|16069.53|15989.53|16068.09|15988.09|10
1720914400000|2024-07-13 23:46:40|16069.73|15989.73|16069.53|15989.53|16069.73|15989.73|16069.27|15989.27|10
1720914410000|2024-07-13 23:46:50|16069.29|15989.29|16069.74|15989.74|16069.74|15989.74|16068.49|15988.49|10
1720914420000|2024-07-13 23:47:00|16069.85|15989.85|16068.84|15988.84|16069.85|15989.85|16068.81|15988.81|9
1720914430000|2024-07-13 23:47:10|16068.7|15988.7|16067.65|15987.65|16068.7|15988.7|16067.45|15987.45|9
1720914440000|2024-07-13 23:47:20|16067.46|15987.46|16065.6|15985.6|16067.46|15987.46|16065.44|15985.44|10
1720914450000|2024-07-13 23:47:30|16065.2|15985.2|16065.45|15985.45|16066.01|15986.01|16065.2|15985.2|10
1720914460000|2024-07-13 23:47:40|16065.34|15985.34|16065.38|15985.38|16065.77|15985.77|16065.29|15985.29|9
1720914470000|2024-07-13 23:47:50|16065.13|15985.13|16066.17|15986.17|16066.17|15986.17|16065.04|15985.04|10
1720914480000|2024-07-13 23:48:00|16066.18|15986.18|16066.47|15986.47|16066.61|15986.61|16066.18|15986.18|10
1720914490000|2024-07-13 23:48:10|16066.4|15986.4|16064.96|15984.96|16066.4|15986.4|16064.96|15984.96|10
1720914500000|2024-07-13 23:48:20|16064.6|15984.6|16064.01|15984.01|16064.6|15984.6|16063.71|15983.71|9
1720914510000|2024-07-13 23:48:30|16063.93|15983.93|16060.47|15980.47|16063.93|15983.93|16060.47|15980.47|9
1720914520000|2024-07-13 23:48:40|16060.65|15980.65|16058.67|15978.67|16060.65|15980.65|16058.67|15978.67|10
1720914530000|2024-07-13 23:48:50|16058.58|15978.58|16057.26|15977.26|16058.58|15978.58|16057.26|15977.26|10
1720914540000|2024-07-13 23:49:00|16057.3|15977.3|16056.87|15976.87|16057.3|15977.3|16055.92|15975.92|10
1720914550000|2024-07-13 23:49:10|16057.19|15977.19|16057.82|15977.82|16057.84|15977.84|16057.19|15977.19|10
1720914560000|2024-07-13 23:49:20|16057.69|15977.69|16057.95|15977.95|16058.34|15978.34|16057.69|15977.69|9
1720914570000|2024-07-13 23:49:30|16058.01|15978.01|16058.31|15978.31|16058.54|15978.54|16058.01|15978.01|10
1720914580000|2024-07-13 23:49:40|16058.53|15978.53|16058.36|15978.36|16058.59|15978.59|16057.86|15977.86|9
1720914590000|2024-07-13 23:49:50|16058.27|15978.27|16057.87|15977.87|16058.3|15978.3|16057.7|15977.7|8
1720914600000|2024-07-13 23:50:00|16057.69|15977.69|16052.06|15972.06|16057.69|15977.69|16052.06|15972.06|10
1720914610000|2024-07-13 23:50:10|16051.77|15971.77|16049.36|15969.36|16051.77|15971.77|16049.36|15969.36|10
1720914620000|2024-07-13 23:50:20|16049.21|15969.21|16049.05|15969.05|16049.76|15969.76|16048.58|15968.58|10
1720914630000|2024-07-13 23:50:30|16049.19|15969.19|16046.93|15966.93|16049.51|15969.51|16046.93|15966.93|10
1720914640000|2024-07-13 23:50:40|16046.77|15966.77|16046.03|15966.03|16046.9|15966.9|16046.03|15966.03|10
1720914650000|2024-07-13 23:50:50|16045.9|15965.9|16045.88|15965.88|16046.71|15966.71|16045.19|15965.19|9
1720914660000|2024-07-13 23:51:00|16045.59|15965.59|16044.68|15964.68|16045.59|15965.59|16044.68|15964.68|9
1720914670000|2024-07-13 23:51:10|16044.63|15964.63|16043.97|15963.97|16044.93|15964.93|16043.89|15963.89|10
1720914680000|2024-07-13 23:51:20|16043.94|15963.94|16043.55|15963.55|16044.27|15964.27|16043.19|15963.19|9
1720914690000|2024-07-13 23:51:30|16043.58|15963.58|16043.24|15963.24|16043.7|15963.7|16043.18|15963.18|8
1720914700000|2024-07-13 23:51:40|16043.25|15963.25|16042.82|15962.82|16043.5|15963.5|16042.82|15962.82|9
1720914710000|2024-07-13 23:51:50|16042.49|15962.49|16042.91|15962.91|16043.18|15963.18|16042.47|15962.47|10
1720914720000|2024-07-13 23:52:00|16043.05|15963.05|16040.99|15960.99|16043.05|15963.05|16040.99|15960.99|9
1720914730000|2024-07-13 23:52:10|16040.7|15960.7|16036.25|15956.25|16040.7|15960.7|16036.01|15956.01|10
1720914740000|2024-07-13 23:52:20|16035.81|15955.81|16034.42|15954.42|16035.81|15955.81|16034.42|15954.42|10
1720914750000|2024-07-13 23:52:30|16034.27|15954.27|16034.44|15954.44|16034.44|15954.44|16033.34|15953.34|10
1720914760000|2024-07-13 23:52:40|16034.68|15954.68|16035|15955|16035.33|15955.33|16034.68|15954.68|10
1720914770000|2024-07-13 23:52:50|16034.89|15954.89|16033.84|15953.84|16034.89|15954.89|16033.84|15953.84|10
1720914780000|2024-07-13 23:53:00|16033.82|15953.82|16034.64|15954.64|16034.64|15954.64|16033.41|15953.41|10
1720914790000|2024-07-13 23:53:10|16035.08|15955.08|16036.23|15956.23|16036.23|15956.23|16035.08|15955.08|10
1720914800000|2024-07-13 23:53:20|16036.69|15956.69|16039.37|15959.37|16039.37|15959.37|16036.69|15956.69|10
1720914810000|2024-07-13 23:53:30|16039.79|15959.79|16042.56|15962.56|16042.56|15962.56|16039.79|15959.79|10
1720914820000|2024-07-13 23:53:40|16043.22|15963.22|16045.73|15965.73|16045.73|15965.73|16043.22|15963.22|10
1720914830000|2024-07-13 23:53:50|16045.39|15965.39|16044.76|15964.76|16045.68|15965.68|16044.7|15964.7|10
1720914840000|2024-07-13 23:54:00|16044.39|15964.39|16043.64|15963.64|16044.4|15964.4|16043.55|15963.55|10
1720914850000|2024-07-13 23:54:10|16043.61|15963.61|16044.22|15964.22|16044.29|15964.29|16043.45|15963.45|9
1720914860000|2024-07-13 23:54:20|16043.82|15963.82|16044.26|15964.26|16044.82|15964.82|16043.82|15963.82|10
1720914870000|2024-07-13 23:54:30|16044.16|15964.16|16043.55|15963.55|16044.16|15964.16|16043.37|15963.37|9
1720914880000|2024-07-13 23:54:40|16043.48|15963.48|16042.24|15962.24|16043.48|15963.48|16042.24|15962.24|9
1720914890000|2024-07-13 23:54:50|16042.12|15962.12|16040.78|15960.78|16042.12|15962.12|16040.78|15960.78|9
1720914900000|2024-07-13 23:55:00|16040.88|15960.88|16040.89|15960.89|16040.93|15960.93|16040.57|15960.57|10
1720914910000|2024-07-13 23:55:10|16041.09|15961.09|16043.26|15963.26|16043.26|15963.26|16041.09|15961.09|10
1720914920000|2024-07-13 23:55:20|16043.53|15963.53|16047.18|15967.18|16047.18|15967.18|16043.53|15963.53|10
1720914930000|2024-07-13 23:55:30|16047.36|15967.36|16048.99|15968.99|16048.99|15968.99|16047.36|15967.36|10
1720914940000|2024-07-13 23:55:40|16049.3|15969.3|16049.79|15969.79|16049.8|15969.8|16049.14|15969.14|10
1720914950000|2024-07-13 23:55:50|16050.02|15970.02|16049.86|15969.86|16050.02|15970.02|16049.01|15969.01|10
1720914960000|2024-07-13 23:56:00|16049.59|15969.59|16048.86|15968.86|16049.59|15969.59|16048.45|15968.45|10
1720914970000|2024-07-13 23:56:10|16049.06|15969.06|16050.77|15970.77|16050.77|15970.77|16048.81|15968.81|10
1720914980000|2024-07-13 23:56:20|16051.33|15971.33|16053.18|15973.18|16053.18|15973.18|16051.33|15971.33|9
1720914990000|2024-07-13 23:56:30|16052.88|15972.88|16052.72|15972.72|16053.14|15973.14|16052.69|15972.69|9
1720915000000|2024-07-13 23:56:40|16052.71|15972.71|16052.66|15972.66|16052.81|15972.81|16052.59|15972.59|8
1720915010000|2024-07-13 23:56:50|16052.6|15972.6|16051.22|15971.22|16052.6|15972.6|16051.22|15971.22|10
1720915020000|2024-07-13 23:57:00|16050.99|15970.99|16049.27|15969.27|16050.99|15970.99|16049.15|15969.15|10
1720915030000|2024-07-13 23:57:10|16049.18|15969.18|16048.85|15968.85|16049.18|15969.18|16048.79|15968.79|10
1720915040000|2024-07-13 23:57:20|16049.43|15969.43|16050.1|15970.1|16050.1|15970.1|16048.63|15968.63|10
1720915050000|2024-07-13 23:57:30|16051.04|15971.04|16052.55|15972.55|16052.65|15972.65|16051.04|15971.04|10
1720915060000|2024-07-13 23:57:40|16052.89|15972.89|16056.1|15976.1|16056.29|15976.29|16052.89|15972.89|10
1720915070000|2024-07-13 23:57:50|16055.88|15975.88|16057.41|15977.41|16057.41|15977.41|16055.88|15975.88|10
1720915080000|2024-07-13 23:58:00|16057.74|15977.74|16054.42|15974.42|16057.88|15977.88|16054.42|15974.42|10
1720915090000|2024-07-13 23:58:10|16054.44|15974.44|16051.95|15971.95|16054.44|15974.44|16051.43|15971.43|10
1720915100000|2024-07-13 23:58:20|16051.97|15971.97|16050.62|15970.62|16051.97|15971.97|16050.62|15970.62|10
1720915110000|2024-07-13 23:58:30|16050.64|15970.64|16050.6|15970.6|16051.04|15971.04|16050.6|15970.6|10
1720915120000|2024-07-13 23:58:40|16050.63|15970.63|16051.18|15971.18|16051.18|15971.18|16050.63|15970.63|10
1720915130000|2024-07-13 23:58:50|16051.21|15971.21|16052.6|15972.6|16052.6|15972.6|16050.7|15970.7|9
1720915140000|2024-07-13 23:59:00|16052.8|15972.8|16051.62|15971.62|16052.8|15972.8|16051.44|15971.44|10
1720915150000|2024-07-13 23:59:10|16051.57|15971.57|16049.53|15969.53|16051.57|15971.57|16049.53|15969.53|10
1720915160000|2024-07-13 23:59:20|16049.69|15969.69|16049.43|15969.43|16049.69|15969.69|16048.74|15968.74|10
1720915170000|2024-07-13 23:59:30|16049.44|15969.44|16048.96|15968.96|16049.5|15969.5|16048.96|15968.96|10
1720915180000|2024-07-13 23:59:40|16048.74|15968.74|16048.6|15968.6|16048.84|15968.84|16048.44|15968.44|10
1720915190000|2024-07-13 23:59:50|16049.02|15969.02|16049.19|15969.19|16049.73|15969.73|16049.02|15969.02|9
1720915200000|2024-07-14 00:00:00|16049.11|15969.11|16050.49|15970.49|16050.49|15970.49|16049.11|15969.11|10
1720915210000|2024-07-14 00:00:10|16050.45|15970.45|16051.78|15971.78|16051.78|15971.78|16050.45|15970.45|10
1720915220000|2024-07-14 00:00:20|16052.43|15972.43|16053.39|15973.39|16053.73|15973.73|16052.43|15972.43|10
1720915230000|2024-07-14 00:00:30|16053.17|15973.17|16058.55|15978.55|16058.55|15978.55|16053.17|15973.17|10
1720915240000|2024-07-14 00:00:40|16058.34|15978.34|16058.5|15978.5|16058.63|15978.63|16058.34|15978.34|10
1720915250000|2024-07-14 00:00:50|16058.52|15978.52|16058.13|15978.13|16058.52|15978.52|16057.96|15977.96|9
1720915260000|2024-07-14 00:01:00|16057.9|15977.9|16057.87|15977.87|16057.9|15977.9|16056.49|15976.49|10
1720915270000|2024-07-14 00:01:10|16057.73|15977.73|16059.43|15979.43|16059.43|15979.43|16057.73|15977.73|9
1720915280000|2024-07-14 00:01:20|16059.5|15979.5|16060.97|15980.97|16060.97|15980.97|16059.5|15979.5|10
1720915290000|2024-07-14 00:01:30|16060.64|15980.64|16061.17|15981.17|16061.17|15981.17|16060.14|15980.14|10
1720915300000|2024-07-14 00:01:40|16061.5|15981.5|16060.75|15980.75|16061.83|15981.83|16060.75|15980.75|10
1720915310000|2024-07-14 00:01:50|16060.71|15980.71|16059.28|15979.28|16061.02|15981.02|16059.28|15979.28|10
1720915320000|2024-07-14 00:02:00|16059|15979|16056.42|15976.42|16059|15979|16056.42|15976.42|10
1720915330000|2024-07-14 00:02:10|16056.14|15976.14|16055.73|15975.73|16056.83|15976.83|16055.73|15975.73|10
1720915340000|2024-07-14 00:02:20|16055.69|15975.69|16054.59|15974.59|16055.69|15975.69|16054.59|15974.59|10
1720915350000|2024-07-14 00:02:30|16054.6|15974.6|16055|15975|16055|15975|16054.45|15974.45|8
1720915360000|2024-07-14 00:02:40|16055.03|15975.03|16055.36|15975.36|16055.38|15975.38|16054.97|15974.97|10
1720915370000|2024-07-14 00:02:50|16055.87|15975.87|16054.88|15974.88|16055.87|15975.87|16054.88|15974.88|10
1720915380000|2024-07-14 00:03:00|16054.84|15974.84|16055.81|15975.81|16056.66|15976.66|16054.84|15974.84|10
1720915390000|2024-07-14 00:03:10|16055.86|15975.86|16058.87|15978.87|16058.87|15978.87|16055.85|15975.85|10
1720915400000|2024-07-14 00:03:20|16059.41|15979.41|16059.72|15979.72|16059.72|15979.72|16059.06|15979.06|10
1720915410000|2024-07-14 00:03:30|16059.73|15979.73|16060.51|15980.51|16060.51|15980.51|16059.73|15979.73|10
1720915420000|2024-07-14 00:03:40|16060.57|15980.57|16063.59|15983.59|16063.75|15983.75|16060.28|15980.28|10
1720915430000|2024-07-14 00:03:50|16063.85|15983.85|16063.97|15983.97|16064.22|15984.22|16063.85|15983.85|10
1720915440000|2024-07-14 00:04:00|16064.5|15984.5|16066.53|15986.53|16066.53|15986.53|16064.5|15984.5|9
1720915450000|2024-07-14 00:04:10|16066.57|15986.57|16065.14|15985.14|16066.66|15986.66|16065.14|15985.14|9
1720915460000|2024-07-14 00:04:20|16065.03|15985.03|16067|15987|16067|15987|16065.03|15985.03|9
1720915470000|2024-07-14 00:04:30|16066.96|15986.96|16066.89|15986.89|16067.81|15987.81|16066.89|15986.89|10
1720915480000|2024-07-14 00:04:40|16066.92|15986.92|16070.53|15990.53|16070.53|15990.53|16066.92|15986.92|10
1720915490000|2024-07-14 00:04:50|16070.55|15990.55|16072.47|15992.47|16072.54|15992.54|16070.55|15990.55|10
1720915500000|2024-07-14 00:05:00|16073.18|15993.18|16073.53|15993.53|16074.21|15994.21|16073.18|15993.18|10
1720915510000|2024-07-14 00:05:10|16073.25|15993.25|16072.35|15992.35|16073.25|15993.25|16072.35|15992.35|10
1720915520000|2024-07-14 00:05:20|16072.32|15992.32|16071.65|15991.65|16072.41|15992.41|16070.79|15990.79|10
1720915530000|2024-07-14 00:05:30|16072.19|15992.19|16072.29|15992.29|16072.66|15992.66|16072.19|15992.19|10
1720915540000|2024-07-14 00:05:40|16072.13|15992.13|16072.53|15992.53|16072.53|15992.53|16071.79|15991.79|9
1720915550000|2024-07-14 00:05:50|16072.55|15992.55|16073.2|15993.2|16073.2|15993.2|16071.89|15991.89|9
1720915560000|2024-07-14 00:06:00|16073.21|15993.21|16074.64|15994.64|16074.64|15994.64|16073.21|15993.21|10
1720915570000|2024-07-14 00:06:10|16074.68|15994.68|16074.57|15994.57|16075.06|15995.06|16073.38|15993.38|10
1720915580000|2024-07-14 00:06:20|16074.58|15994.58|16075.9|15995.9|16076.16|15996.16|16074.58|15994.58|9
1720915590000|2024-07-14 00:06:30|16075.92|15995.92|16076.47|15996.47|16076.47|15996.47|16075.92|15995.92|10
1720915600000|2024-07-14 00:06:40|16076.53|15996.53|16078.59|15998.59|16078.59|15998.59|16076.53|15996.53|10
1720915610000|2024-07-14 00:06:50|16078.7|15998.7|16078.48|15998.48|16078.7|15998.7|16077.92|15997.92|10
1720915620000|2024-07-14 00:07:00|16078.41|15998.41|16078.42|15998.42|16078.86|15998.86|16078.41|15998.41|10
1720915630000|2024-07-14 00:07:10|16078.16|15998.16|16078.96|15998.96|16079.02|15999.02|16078.16|15998.16|9
1720915640000|2024-07-14 00:07:20|16079.05|15999.05|16078.94|15998.94|16079.25|15999.25|16078.72|15998.72|9
1720915650000|2024-07-14 00:07:30|16079.11|15999.11|16079.81|15999.81|16079.89|15999.89|16078.88|15998.88|9
1720915660000|2024-07-14 00:07:40|16079.78|15999.78|16080.09|16000.09|16080.27|16000.27|16079.78|15999.78|10
1720915670000|2024-07-14 00:07:50|16079.96|15999.96|16080.16|16000.16|16080.4|16000.4|16079.96|15999.96|10
1720915680000|2024-07-14 00:08:00|16079.71|15999.71|16080.38|16000.38|16080.82|16000.82|16079.46|15999.46|10
1720915690000|2024-07-14 00:08:10|16080.44|16000.44|16082.97|16002.97|16082.97|16002.97|16080.43|16000.43|10
1720915700000|2024-07-14 00:08:20|16083.5|16003.5|16087.07|16007.07|16087.07|16007.07|16083.5|16003.5|10
1720915710000|2024-07-14 00:08:30|16087.25|16007.25|16086.67|16006.67|16087.82|16007.82|16086.67|16006.67|10
1720915720000|2024-07-14 00:08:40|16086.64|16006.64|16087.46|16007.46|16087.53|16007.53|16086.64|16006.64|10
1720915730000|2024-07-14 00:08:50|16088.14|16008.14|16089.45|16009.45|16089.45|16009.45|16088.14|16008.14|9
1720915740000|2024-07-14 00:09:00|16089.71|16009.71|16093.05|16013.05|16093.05|16013.05|16089.53|16009.53|10
1720915750000|2024-07-14 00:09:10|16092.19|16012.19|16090.54|16010.54|16092.19|16012.19|16090.54|16010.54|9
1720915760000|2024-07-14 00:09:20|16090.41|16010.41|16091.08|16011.08|16091.55|16011.55|16090.33|16010.33|9
1720915770000|2024-07-14 00:09:30|16090.63|16010.63|16090.46|16010.46|16091.12|16011.12|16090.46|16010.46|10
1720915780000|2024-07-14 00:09:40|16090.47|16010.47|16091.14|16011.14|16091.66|16011.66|16090.47|16010.47|9
1720915790000|2024-07-14 00:09:50|16091.43|16011.43|16096.48|16016.48|16096.62|16016.62|16091.43|16011.43|9
1720915800000|2024-07-14 00:10:00|16096.61|16016.61|16096.88|16016.88|16097.56|16017.56|16096.61|16016.61|10
1720915810000|2024-07-14 00:10:10|16096.87|16016.87|16095.92|16015.92|16096.87|16016.87|16095.84|16015.84|9
1720915820000|2024-07-14 00:10:20|16095.62|16015.62|16092.43|16012.43|16095.62|16015.62|16092.43|16012.43|10
1720915830000|2024-07-14 00:10:30|16092.01|16012.01|16092.72|16012.72|16092.73|16012.73|16092.01|16012.01|9
1720915840000|2024-07-14 00:10:40|16092.51|16012.51|16093.27|16013.27|16093.41|16013.41|16092.51|16012.51|10
1720915850000|2024-07-14 00:10:50|16093.25|16013.25|16092.88|16012.88|16093.25|16013.25|16092.8|16012.8|9
1720915860000|2024-07-14 00:11:00|16092.62|16012.62|16091.91|16011.91|16092.75|16012.75|16091.7|16011.7|10
1720915870000|2024-07-14 00:11:10|16092.41|16012.41|16093.52|16013.52|16093.52|16013.52|16092.41|16012.41|9
1720915880000|2024-07-14 00:11:20|16093.96|16013.96|16095.21|16015.21|16095.21|16015.21|16093.76|16013.76|10
1720915890000|2024-07-14 00:11:30|16095.23|16015.23|16096.42|16016.42|16096.42|16016.42|16095.23|16015.23|8
1720915900000|2024-07-14 00:11:40|16097.65|16017.65|16099.24|16019.24|16099.28|16019.28|16097.65|16017.65|10
1720915910000|2024-07-14 00:11:50|16099.27|16019.27|16099.65|16019.65|16100.02|16020.02|16099.11|16019.11|9
1720915920000|2024-07-14 00:12:00|16099.59|16019.59|16100.1|16020.1|16100.1|16020.1|16099.49|16019.49|9
1720915930000|2024-07-14 00:12:10|16100.12|16020.12|16100.9|16020.9|16100.9|16020.9|16100.1|16020.1|9
1720915940000|2024-07-14 00:12:20|16101.02|16021.02|16101.68|16021.68|16101.68|16021.68|16101.02|16021.02|10
1720915950000|2024-07-14 00:12:30|16101.72|16021.72|16103.96|16023.96|16103.96|16023.96|16101.72|16021.72|10
1720915960000|2024-07-14 00:12:40|16104.01|16024.01|16110.9|16030.9|16110.9|16030.9|16104.01|16024.01|9
1720915970000|2024-07-14 00:12:50|16112.92|16032.92|16114.21|16034.21|16114.26|16034.26|16112.92|16032.92|10
1720915980000|2024-07-14 00:13:00|16114.61|16034.61|16115.73|16035.73|16115.73|16035.73|16114.61|16034.61|9
1720915990000|2024-07-14 00:13:10|16115.83|16035.83|16115.95|16035.95|16116.66|16036.66|16115.83|16035.83|10
1720916000000|2024-07-14 00:13:20|16116.11|16036.11|16118.44|16038.44|16118.44|16038.44|16115.69|16035.69|10
1720916010000|2024-07-14 00:13:30|16119.05|16039.05|16121.61|16041.61|16121.61|16041.61|16119.05|16039.05|10
1720916020000|2024-07-14 00:13:40|16121.2|16041.2|16124.87|16044.87|16124.87|16044.87|16121.2|16041.2|10
1720916030000|2024-07-14 00:13:50|16124.22|16044.22|16125.03|16045.03|16125.03|16045.03|16123.71|16043.71|10
1720916040000|2024-07-14 00:14:00|16124.54|16044.54|16123.65|16043.65|16124.54|16044.54|16123.33|16043.33|10
1720916050000|2024-07-14 00:14:10|16123.19|16043.19|16126.26|16046.26|16126.47|16046.47|16123.19|16043.19|10
1720916060000|2024-07-14 00:14:20|16126.16|16046.16|16126.17|16046.17|16126.22|16046.22|16125.02|16045.02|9
1720916070000|2024-07-14 00:14:30|16124.94|16044.94|16124.12|16044.12|16124.94|16044.94|16123.08|16043.08|10
1720916080000|2024-07-14 00:14:40|16124.53|16044.53|16125.31|16045.31|16126.09|16046.09|16124.53|16044.53|10
1720916090000|2024-07-14 00:14:50|16125.18|16045.18|16124.28|16044.28|16125.48|16045.48|16124.18|16044.18|9
1720916100000|2024-07-14 00:15:00|16124.77|16044.77|16125.26|16045.26|16125.78|16045.78|16124.77|16044.77|10
1720916110000|2024-07-14 00:15:10|16124.94|16044.94|16128.65|16048.65|16128.65|16048.65|16124.93|16044.93|10
1720916120000|2024-07-14 00:15:20|16128.63|16048.63|16133.32|16053.32|16133.32|16053.32|16128.63|16048.63|10
1720916130000|2024-07-14 00:15:30|16132.68|16052.68|16136.71|16056.71|16136.71|16056.71|16132.68|16052.68|10
1720916140000|2024-07-14 00:15:40|16137.15|16057.15|16137.43|16057.43|16137.43|16057.43|16136.72|16056.72|10
1720916150000|2024-07-14 00:15:50|16137.21|16057.21|16135.74|16055.74|16137.21|16057.21|16135.74|16055.74|10
1720916160000|2024-07-14 00:16:00|16135.9|16055.9|16138.55|16058.55|16139.19|16059.19|16135.9|16055.9|10
1720916170000|2024-07-14 00:16:10|16139.62|16059.62|16143.56|16063.56|16143.87|16063.87|16139.62|16059.62|10
1720916180000|2024-07-14 00:16:20|16143.29|16063.29|16147.16|16067.16|16147.16|16067.16|16143.29|16063.29|10
1720916190000|2024-07-14 00:16:30|16146.85|16066.85|16148.21|16068.21|16148.21|16068.21|16145.61|16065.61|10
1720916200000|2024-07-14 00:16:40|16149.28|16069.28|16149.94|16069.94|16152.67|16072.67|16149.28|16069.28|10
1720916210000|2024-07-14 00:16:50|16150.66|16070.66|16151.87|16071.87|16152.01|16072.01|16150.66|16070.66|9
1720916220000|2024-07-14 00:17:00|16152.74|16072.74|16153.25|16073.25|16154.2|16074.2|16152.68|16072.68|10
1720916230000|2024-07-14 00:17:10|16152.7|16072.7|16152.67|16072.67|16153.64|16073.64|16152.61|16072.61|10
1720916240000|2024-07-14 00:17:20|16153.17|16073.17|16154.35|16074.35|16154.35|16074.35|16153.17|16073.17|9
1720916250000|2024-07-14 00:17:30|16154.72|16074.72|16155.28|16075.28|16155.84|16075.84|16154.63|16074.63|10
1720916260000|2024-07-14 00:17:40|16155.05|16075.05|16154.95|16074.95|16155.05|16075.05|16153.56|16073.56|10
1720916270000|2024-07-14 00:17:50|16154.57|16074.57|16153.12|16073.12|16154.93|16074.93|16153.01|16073.01|10
1720916280000|2024-07-14 00:18:00|16152.98|16072.98|16154.94|16074.94|16154.94|16074.94|16152.98|16072.98|10
1720916290000|2024-07-14 00:18:10|16155.21|16075.21|16154.46|16074.46|16156.46|16076.46|16154.46|16074.46|10
1720916300000|2024-07-14 00:18:20|16153.3|16073.3|16145.07|16065.07|16153.3|16073.3|16145.07|16065.07|10
1720916310000|2024-07-14 00:18:30|16144.78|16064.78|16143.53|16063.53|16144.86|16064.86|16143.52|16063.52|10
1720916320000|2024-07-14 00:18:40|16144.25|16064.25|16142.76|16062.76|16144.25|16064.25|16142.76|16062.76|10
1720916330000|2024-07-14 00:18:50|16142.66|16062.66|16143.86|16063.86|16143.86|16063.86|16141.43|16061.43|10
1720916340000|2024-07-14 00:19:00|16143.83|16063.83|16142.62|16062.62|16144.29|16064.29|16142.21|16062.21|10
1720916350000|2024-07-14 00:19:10|16142.79|16062.79|16144.75|16064.75|16145.31|16065.31|16142.79|16062.79|10
1720916360000|2024-07-14 00:19:20|16144.35|16064.35|16145.21|16065.21|16145.97|16065.97|16144.35|16064.35|10
1720916370000|2024-07-14 00:19:30|16144.89|16064.89|16139.68|16059.68|16144.89|16064.89|16139.68|16059.68|10
1720916380000|2024-07-14 00:19:40|16139.18|16059.18|16140.91|16060.91|16140.91|16060.91|16139.06|16059.06|10
1720916390000|2024-07-14 00:19:50|16140.8|16060.8|16139.76|16059.76|16140.8|16060.8|16139.63|16059.63|10
1720916400000|2024-07-14 00:20:00|16139.35|16059.35|16136.69|16056.69|16139.35|16059.35|16136.69|16056.69|10
1720916410000|2024-07-14 00:20:10|16136.87|16056.87|16134.62|16054.62|16137.12|16057.12|16134.62|16054.62|10
1720916420000|2024-07-14 00:20:20|16134.28|16054.28|16131.58|16051.58|16134.95|16054.95|16131.58|16051.58|10
1720916430000|2024-07-14 00:20:30|16131.14|16051.14|16128.4|16048.4|16131.14|16051.14|16128.4|16048.4|10
1720916440000|2024-07-14 00:20:40|16127.58|16047.58|16129.51|16049.51|16129.66|16049.66|16127.51|16047.51|10
1720916450000|2024-07-14 00:20:50|16129.48|16049.48|16130.85|16050.85|16130.85|16050.85|16129.48|16049.48|10
1720916460000|2024-07-14 00:21:00|16131.14|16051.14|16134.63|16054.63|16134.82|16054.82|16131.14|16051.14|10
1720916470000|2024-07-14 00:21:10|16134.96|16054.96|16135.41|16055.41|16136.23|16056.23|16134.25|16054.25|10
1720916480000|2024-07-14 00:21:20|16135.35|16055.35|16137.75|16057.75|16137.75|16057.75|16134.94|16054.94|10
1720916490000|2024-07-14 00:21:30|16137.33|16057.33|16145.76|16065.76|16145.92|16065.92|16137.33|16057.33|10
1720916500000|2024-07-14 00:21:40|16145.43|16065.43|16148.24|16068.24|16148.83|16068.83|16145.43|16065.43|10
1720916510000|2024-07-14 00:21:50|16148.07|16068.07|16150.08|16070.08|16150.69|16070.69|16148.07|16068.07|10
1720916520000|2024-07-14 00:22:00|16150.37|16070.37|16150.16|16070.16|16151.42|16071.42|16149.07|16069.07|10
1720916530000|2024-07-14 00:22:10|16150.32|16070.32|16153.07|16073.07|16153.2|16073.2|16150.21|16070.21|10
1720916540000|2024-07-14 00:22:20|16153.11|16073.11|16152.95|16072.95|16153.14|16073.14|16151.67|16071.67|10
1720916550000|2024-07-14 00:22:30|16152.69|16072.69|16151.54|16071.54|16154.5|16074.5|16151.49|16071.49|10
1720916560000|2024-07-14 00:22:40|16151.25|16071.25|16149.5|16069.5|16151.37|16071.37|16148.73|16068.73|10
1720916570000|2024-07-14 00:22:50|16149.28|16069.28|16150.87|16070.87|16150.87|16070.87|16149.08|16069.08|10
1720916580000|2024-07-14 00:23:00|16150.88|16070.88|16150.5|16070.5|16150.88|16070.88|16150.47|16070.47|9
1720916590000|2024-07-14 00:23:10|16150.51|16070.51|16152.82|16072.82|16152.82|16072.82|16150.45|16070.45|10
1720916600000|2024-07-14 00:23:20|16152.92|16072.92|16153.61|16073.61|16153.88|16073.88|16152.66|16072.66|10
1720916610000|2024-07-14 00:23:30|16154|16074|16153.81|16073.81|16154.56|16074.56|16153.61|16073.61|10
1720916620000|2024-07-14 00:23:40|16153.86|16073.86|16154.66|16074.66|16154.79|16074.79|16153.86|16073.86|10
1720916630000|2024-07-14 00:23:50|16154.59|16074.59|16152.72|16072.72|16154.59|16074.59|16152.72|16072.72|9
1720916640000|2024-07-14 00:24:00|16152.99|16072.99|16152.64|16072.64|16153.02|16073.02|16152.58|16072.58|8
1720916650000|2024-07-14 00:24:10|16152.6|16072.6|16151.13|16071.13|16153.05|16073.05|16151.13|16071.13|10
1720916660000|2024-07-14 00:24:20|16151.21|16071.21|16150.25|16070.25|16151.21|16071.21|16150.25|16070.25|10
1720916670000|2024-07-14 00:24:30|16150.08|16070.08|16149.81|16069.81|16150.38|16070.38|16149.81|16069.81|9
1720916680000|2024-07-14 00:24:40|16149.07|16069.07|16147.38|16067.38|16149.07|16069.07|16147.32|16067.32|10
1720916690000|2024-07-14 00:24:50|16147.54|16067.54|16146.58|16066.58|16147.83|16067.83|16146.41|16066.41|10
1720916700000|2024-07-14 00:25:00|16146.84|16066.84|16145.08|16065.08|16146.84|16066.84|16145.08|16065.08|10
1720916710000|2024-07-14 00:25:10|16144.94|16064.94|16144.24|16064.24|16145.62|16065.62|16144.24|16064.24|9
1720916720000|2024-07-14 00:25:20|16144.06|16064.06|16143.01|16063.01|16144.06|16064.06|16142.59|16062.59|10
1720916730000|2024-07-14 00:25:30|16142.73|16062.73|16143.41|16063.41|16143.41|16063.41|16142.56|16062.56|10
1720916740000|2024-07-14 00:25:40|16143.62|16063.62|16142.45|16062.45|16143.62|16063.62|16142.44|16062.44|10
1720916750000|2024-07-14 00:25:50|16142.85|16062.85|16142.84|16062.84|16143.1|16063.1|16142.44|16062.44|10
1720916760000|2024-07-14 00:26:00|16142.24|16062.24|16141|16061|16142.24|16062.24|16141|16061|10
1720916770000|2024-07-14 00:26:10|16141.08|16061.08|16137.88|16057.88|16141.08|16061.08|16137.88|16057.88|10
1720916780000|2024-07-14 00:26:20|16137.44|16057.44|16136.01|16056.01|16137.44|16057.44|16136.01|16056.01|9
1720916790000|2024-07-14 00:26:30|16135.97|16055.97|16135.8|16055.8|16136.38|16056.38|16134.27|16054.27|9
1720916800000|2024-07-14 00:26:40|16136.14|16056.14|16137.48|16057.48|16137.75|16057.75|16135.93|16055.93|9
1720916810000|2024-07-14 00:26:50|16137.61|16057.61|16140.89|16060.89|16140.9|16060.9|16137.61|16057.61|10
1720916820000|2024-07-14 00:27:00|16141.24|16061.24|16140|16060|16141.24|16061.24|16137.58|16057.58|10
1720916830000|2024-07-14 00:27:10|16140.07|16060.07|16140.53|16060.53|16141.16|16061.16|16140.07|16060.07|10
1720916840000|2024-07-14 00:27:20|16140.15|16060.15|16134.22|16054.22|16140.15|16060.15|16134.22|16054.22|10
1720916850000|2024-07-14 00:27:30|16134.09|16054.09|16129.94|16049.94|16134.09|16054.09|16129.94|16049.94|10
1720916860000|2024-07-14 00:27:40|16129.75|16049.75|16127.85|16047.85|16130.09|16050.09|16127.85|16047.85|10
1720916870000|2024-07-14 00:27:50|16127.46|16047.46|16126.39|16046.39|16127.46|16047.46|16126.09|16046.09|9
1720916880000|2024-07-14 00:28:00|16126.42|16046.42|16125.8|16045.8|16126.98|16046.98|16125.8|16045.8|10
1720916890000|2024-07-14 00:28:10|16125.7|16045.7|16123.11|16043.11|16125.7|16045.7|16123.11|16043.11|9
1720916900000|2024-07-14 00:28:20|16122.68|16042.68|16117.21|16037.21|16122.68|16042.68|16117.21|16037.21|10
1720916910000|2024-07-14 00:28:30|16116.06|16036.06|16111.92|16031.92|16116.06|16036.06|16111.92|16031.92|10
1720916920000|2024-07-14 00:28:40|16111.85|16031.85|16112.11|16032.11|16112.11|16032.11|16111.5|16031.5|10
1720916930000|2024-07-14 00:28:50|16112.08|16032.08|16111.93|16031.93|16112.35|16032.35|16111.93|16031.93|10
1720916940000|2024-07-14 00:29:00|16111.55|16031.55|16113.73|16033.73|16113.73|16033.73|16111.52|16031.52|9
1720916950000|2024-07-14 00:29:10|16113.92|16033.92|16113.86|16033.86|16114.37|16034.37|16113.4|16033.4|10
1720916960000|2024-07-14 00:29:20|16113.28|16033.28|16111.49|16031.49|16113.28|16033.28|16111.49|16031.49|10
1720916970000|2024-07-14 00:29:30|16111.5|16031.5|16108.72|16028.72|16111.5|16031.5|16108.72|16028.72|10
1720916980000|2024-07-14 00:29:40|16108.52|16028.52|16103.95|16023.95|16108.52|16028.52|16103.95|16023.95|10
1720916990000|2024-07-14 00:29:50|16103.06|16023.06|16101.5|16021.5|16103.06|16023.06|16100.76|16020.76|10
1720917000000|2024-07-14 00:30:00|16101.89|16021.89|16102.17|16022.17|16102.84|16022.84|16101.82|16021.82|10
1720917010000|2024-07-14 00:30:10|16102.04|16022.04|16099.05|16019.05|16102.04|16022.04|16099.05|16019.05|10
1720917020000|2024-07-14 00:30:20|16098.75|16018.75|16095.01|16015.01|16098.75|16018.75|16094.91|16014.91|10
1720917030000|2024-07-14 00:30:30|16094.69|16014.69|16086.56|16006.56|16094.69|16014.69|16086.56|16006.56|10
1720917040000|2024-07-14 00:30:40|16086.08|16006.08|16085.78|16005.78|16086.08|16006.08|16084.51|16004.51|10
1720917050000|2024-07-14 00:30:50|16085.89|16005.89|16085.66|16005.66|16086.12|16006.12|16085.53|16005.53|10
1720917060000|2024-07-14 00:31:00|16085.47|16005.47|16084.77|16004.77|16086.22|16006.22|16084.65|16004.65|10
1720917070000|2024-07-14 00:31:10|16084.83|16004.83|16083.23|16003.23|16084.83|16004.83|16083.02|16003.02|10
1720917080000|2024-07-14 00:31:20|16083.26|16003.26|16083.38|16003.38|16084.94|16004.94|16083.26|16003.26|10
1720917090000|2024-07-14 00:31:30|16082.72|16002.72|16080.33|16000.33|16082.72|16002.72|16080.33|16000.33|10
1720917100000|2024-07-14 00:31:40|16079.64|15999.64|16075.5|15995.5|16079.64|15999.64|16075.5|15995.5|10
1720917110000|2024-07-14 00:31:50|16075.41|15995.41|16072.83|15992.83|16075.77|15995.77|16072.83|15992.83|9
1720917120000|2024-07-14 00:32:00|16072.43|15992.43|16072.06|15992.06|16072.79|15992.79|16071.61|15991.61|10
1720917130000|2024-07-14 00:32:10|16072.38|15992.38|16075.46|15995.46|16075.46|15995.46|16072.38|15992.38|10
1720917140000|2024-07-14 00:32:20|16074.78|15994.78|16073.92|15993.92|16075.09|15995.09|16073.92|15993.92|10
1720917150000|2024-07-14 00:32:30|16073.16|15993.16|16073.59|15993.59|16073.59|15993.59|16071.75|15991.75|10
1720917160000|2024-07-14 00:32:40|16074.07|15994.07|16073.02|15993.02|16074.53|15994.53|16072.64|15992.64|10
1720917170000|2024-07-14 00:32:50|16073.07|15993.07|16073.94|15993.94|16073.94|15993.94|16073.07|15993.07|10
1720917180000|2024-07-14 00:33:00|16073.72|15993.72|16076.85|15996.85|16076.85|15996.85|16073.72|15993.72|10
1720917190000|2024-07-14 00:33:10|16077.18|15997.18|16083.9|16003.9|16083.9|16003.9|16077.18|15997.18|10
1720917200000|2024-07-14 00:33:20|16084.5|16004.5|16090.8|16010.8|16090.8|16010.8|16084.5|16004.5|10
1720917210000|2024-07-14 00:33:30|16091.02|16011.02|16094.8|16014.8|16094.8|16014.8|16090.19|16010.19|10
1720917220000|2024-07-14 00:33:40|16094.91|16014.91|16096.56|16016.56|16096.56|16016.56|16094.91|16014.91|10
1720917230000|2024-07-14 00:33:50|16096.84|16016.84|16095.01|16015.01|16096.84|16016.84|16095.01|16015.01|10
1720917240000|2024-07-14 00:34:00|16095.02|16015.02|16095.94|16015.94|16095.94|16015.94|16094.48|16014.48|10
1720917250000|2024-07-14 00:34:10|16096.16|16016.16|16096.09|16016.09|16096.84|16016.84|16095.6|16015.6|10
1720917260000|2024-07-14 00:34:20|16096.02|16016.02|16095.96|16015.96|16096.82|16016.82|16095.93|16015.93|10
1720917270000|2024-07-14 00:34:30|16095.95|16015.95|16096.99|16016.99|16097.26|16017.26|16095.89|16015.89|9
1720917280000|2024-07-14 00:34:40|16097.24|16017.24|16097.16|16017.16|16098.15|16018.15|16097.16|16017.16|10
1720917290000|2024-07-14 00:34:50|16097.15|16017.15|16095.24|16015.24|16097.15|16017.15|16095.24|16015.24|10
1720917300000|2024-07-14 00:35:00|16095.11|16015.11|16095.45|16015.45|16095.54|16015.54|16094.97|16014.97|10
1720917310000|2024-07-14 00:35:10|16095.36|16015.36|16096.18|16016.18|16096.18|16016.18|16094.94|16014.94|10
1720917320000|2024-07-14 00:35:20|16097.01|16017.01|16100.03|16020.03|16100.03|16020.03|16097.01|16017.01|10
1720917330000|2024-07-14 00:35:30|16100.16|16020.16|16103.21|16023.21|16103.35|16023.35|16100.16|16020.16|10
1720917340000|2024-07-14 00:35:40|16103.5|16023.5|16102.98|16022.98|16103.55|16023.55|16102.82|16022.82|10
1720917350000|2024-07-14 00:35:50|16103.41|16023.41|16104.19|16024.19|16104.51|16024.51|16103.41|16023.41|9
1720917360000|2024-07-14 00:36:00|16104.43|16024.43|16106.33|16026.33|16106.38|16026.38|16104.43|16024.43|10
1720917370000|2024-07-14 00:36:10|16106.45|16026.45|16105.34|16025.34|16106.59|16026.59|16105.24|16025.24|9
1720917380000|2024-07-14 00:36:20|16105.3|16025.3|16106.07|16026.07|16106.07|16026.07|16105.15|16025.15|9
1720917390000|2024-07-14 00:36:30|16106.16|16026.16|16115.93|16035.93|16116.14|16036.14|16106.16|16026.16|10
1720917400000|2024-07-14 00:36:40|16115.64|16035.64|16117.33|16037.33|16117.33|16037.33|16115.64|16035.64|10
1720917410000|2024-07-14 00:36:50|16117.3|16037.3|16117.48|16037.48|16118.36|16038.36|16117.3|16037.3|10
1720917420000|2024-07-14 00:37:00|16117.11|16037.11|16117.31|16037.31|16118.01|16038.01|16116.88|16036.88|10
1720917430000|2024-07-14 00:37:10|16117.26|16037.26|16113.83|16033.83|16117.26|16037.26|16113.83|16033.83|10
1720917440000|2024-07-14 00:37:20|16113.77|16033.77|16112.87|16032.87|16113.83|16033.83|16112.87|16032.87|10
1720917450000|2024-07-14 00:37:30|16112.23|16032.23|16111.34|16031.34|16112.23|16032.23|16111.24|16031.24|10
1720917460000|2024-07-14 00:37:40|16111.32|16031.32|16107|16027|16111.32|16031.32|16107|16027|10
1720917470000|2024-07-14 00:37:50|16106.64|16026.64|16106.26|16026.26|16106.83|16026.83|16106.25|16026.25|9
1720917480000|2024-07-14 00:38:00|16106.39|16026.39|16109.4|16029.4|16109.52|16029.52|16106.39|16026.39|10
1720917490000|2024-07-14 00:38:10|16110|16030|16111.05|16031.05|16111.15|16031.15|16109.99|16029.99|10
1720917500000|2024-07-14 00:38:20|16110.97|16030.97|16110.65|16030.65|16111.54|16031.54|16110.65|16030.65|10
1720917510000|2024-07-14 00:38:30|16110.5|16030.5|16110.38|16030.38|16110.5|16030.5|16109.26|16029.26|10
1720917520000|2024-07-14 00:38:40|16110.84|16030.84|16108.09|16028.09|16110.84|16030.84|16108.09|16028.09|10
1720917530000|2024-07-14 00:38:50|16107.86|16027.86|16107.86|16027.86|16108.08|16028.08|16107.45|16027.45|10
1720917540000|2024-07-14 00:39:00|16107.58|16027.58|16107.37|16027.37|16107.6|16027.6|16107.25|16027.25|10
1720917550000|2024-07-14 00:39:10|16107.38|16027.38|16107.89|16027.89|16107.89|16027.89|16107.38|16027.38|9
1720917560000|2024-07-14 00:39:20|16107.55|16027.55|16108.3|16028.3|16108.3|16028.3|16107.55|16027.55|9
1720917570000|2024-07-14 00:39:30|16108.48|16028.48|16111.84|16031.84|16111.84|16031.84|16108.04|16028.04|10
1720917580000|2024-07-14 00:39:40|16111.83|16031.83|16113.26|16033.26|16113.26|16033.26|16111.83|16031.83|10
1720917590000|2024-07-14 00:39:50|16114.06|16034.06|16114.72|16034.72|16115.02|16035.02|16113.89|16033.89|10
1720917600000|2024-07-14 00:40:00|16114.13|16034.13|16114.25|16034.25|16114.42|16034.42|16113.49|16033.49|10
1720917610000|2024-07-14 00:40:10|16114.02|16034.02|16116.22|16036.22|16118.04|16038.04|16114.02|16034.02|10
1720917620000|2024-07-14 00:40:20|16116.1|16036.1|16116.33|16036.33|16116.64|16036.64|16115.77|16035.77|9
1720917630000|2024-07-14 00:40:30|16116.36|16036.36|16115.3|16035.3|16116.36|16036.36|16115.3|16035.3|9
1720917640000|2024-07-14 00:40:40|16115.28|16035.28|16118.34|16038.34|16118.34|16038.34|16115.22|16035.22|10
1720917650000|2024-07-14 00:40:50|16119.21|16039.21|16120.86|16040.86|16121.02|16041.02|16119.21|16039.21|10
1720917660000|2024-07-14 00:41:00|16120.82|16040.82|16122.79|16042.79|16122.79|16042.79|16120.82|16040.82|10
1720917670000|2024-07-14 00:41:10|16123.09|16043.09|16124.35|16044.35|16124.35|16044.35|16123.09|16043.09|10
1720917680000|2024-07-14 00:41:20|16124.56|16044.56|16126.32|16046.32|16126.72|16046.72|16124.56|16044.56|10
1720917690000|2024-07-14 00:41:30|16126.76|16046.76|16129.46|16049.46|16129.46|16049.46|16126.76|16046.76|9
1720917700000|2024-07-14 00:41:40|16129.71|16049.71|16130.8|16050.8|16131.23|16051.23|16129.71|16049.71|10
1720917710000|2024-07-14 00:41:50|16131.26|16051.26|16129.71|16049.71|16131.26|16051.26|16129.71|16049.71|8
1720917720000|2024-07-14 00:42:00|16129.67|16049.67|16129.04|16049.04|16130.13|16050.13|16129.04|16049.04|9
1720917730000|2024-07-14 00:42:10|16129.05|16049.05|16129.79|16049.79|16130.01|16050.01|16128.63|16048.63|10
1720917740000|2024-07-14 00:42:20|16129.78|16049.78|16130.64|16050.64|16131.28|16051.28|16129.43|16049.43|9
1720917750000|2024-07-14 00:42:30|16130.61|16050.61|16128.01|16048.01|16130.61|16050.61|16128.01|16048.01|9
1720917760000|2024-07-14 00:42:40|16127.98|16047.98|16127.1|16047.1|16127.98|16047.98|16127.1|16047.1|10
1720917770000|2024-07-14 00:42:50|16126.94|16046.94|16126.23|16046.23|16126.94|16046.94|16126.23|16046.23|9
1720917780000|2024-07-14 00:43:00|16125.67|16045.67|16122.58|16042.58|16125.67|16045.67|16122.58|16042.58|10
1720917790000|2024-07-14 00:43:10|16122.53|16042.53|16121.2|16041.2|16122.65|16042.65|16121.2|16041.2|10
1720917800000|2024-07-14 00:43:20|16121.11|16041.11|16120.62|16040.62|16121.4|16041.4|16120.62|16040.62|9
1720917810000|2024-07-14 00:43:30|16120.97|16040.97|16120.17|16040.17|16120.97|16040.97|16120.16|16040.16|7
1720917820000|2024-07-14 00:43:40|16120.36|16040.36|16118.87|16038.87|16120.42|16040.42|16118.85|16038.85|10
1720917830000|2024-07-14 00:43:50|16118.85|16038.85|16118.46|16038.46|16119.09|16039.09|16117.96|16037.96|10
1720917840000|2024-07-14 00:44:00|16118.66|16038.66|16119.86|16039.86|16119.86|16039.86|16118.4|16038.4|10
1720917850000|2024-07-14 00:44:10|16119.74|16039.74|16121.63|16041.63|16121.74|16041.74|16119.73|16039.73|9
1720917860000|2024-07-14 00:44:20|16122.1|16042.1|16122.63|16042.63|16122.9|16042.9|16122.1|16042.1|8
1720917870000|2024-07-14 00:44:30|16122.59|16042.59|16124.06|16044.06|16124.06|16044.06|16122.51|16042.51|10
1720917880000|2024-07-14 00:44:40|16124.63|16044.63|16125.3|16045.3|16125.3|16045.3|16124.57|16044.57|10
1720917890000|2024-07-14 00:44:50|16124.84|16044.84|16124.95|16044.95|16124.95|16044.95|16124.52|16044.52|10
1720917900000|2024-07-14 00:45:00|16124.92|16044.92|16123|16043|16124.92|16044.92|16123|16043|10
1720917910000|2024-07-14 00:45:10|16123.02|16043.02|16123.47|16043.47|16123.47|16043.47|16123.02|16043.02|9
1720917920000|2024-07-14 00:45:20|16122.89|16042.89|16119.47|16039.47|16122.89|16042.89|16119.47|16039.47|10
1720917930000|2024-07-14 00:45:30|16119.31|16039.31|16114.52|16034.52|16119.31|16039.31|16113.82|16033.82|10
1720917940000|2024-07-14 00:45:40|16114.74|16034.74|16114.56|16034.56|16114.74|16034.74|16114.46|16034.46|10
1720917950000|2024-07-14 00:45:50|16114.54|16034.54|16114.27|16034.27|16114.54|16034.54|16114|16034|9
1720917960000|2024-07-14 00:46:00|16114.14|16034.14|16116.13|16036.13|16116.13|16036.13|16114.1|16034.1|9
1720917970000|2024-07-14 00:46:10|16116.52|16036.52|16118.89|16038.89|16118.97|16038.97|16116.52|16036.52|9
1720917980000|2024-07-14 00:46:20|16119.78|16039.78|16120.83|16040.83|16120.83|16040.83|16119.78|16039.78|10
1720917990000|2024-07-14 00:46:30|16121.12|16041.12|16120.79|16040.79|16121.13|16041.13|16120.51|16040.51|10
1720918000000|2024-07-14 00:46:40|16120.82|16040.82|16122.22|16042.22|16122.22|16042.22|16120.41|16040.41|8
1720918010000|2024-07-14 00:46:50|16122.21|16042.21|16123.52|16043.52|16124.15|16044.15|16122.21|16042.21|10
1720918020000|2024-07-14 00:47:00|16123.13|16043.13|16123.62|16043.62|16123.62|16043.62|16122.72|16042.72|10
1720918030000|2024-07-14 00:47:10|16123.76|16043.76|16122.61|16042.61|16123.82|16043.82|16122.51|16042.51|10
1720918040000|2024-07-14 00:47:20|16123.01|16043.01|16122.96|16042.96|16123.13|16043.13|16122.87|16042.87|9
1720918050000|2024-07-14 00:47:30|16123.08|16043.08|16122.35|16042.35|16123.08|16043.08|16122.27|16042.27|9
1720918060000|2024-07-14 00:47:40|16122.47|16042.47|16122.69|16042.69|16122.94|16042.94|16122.47|16042.47|8
1720918070000|2024-07-14 00:47:50|16122.85|16042.85|16123.49|16043.49|16123.49|16043.49|16122.47|16042.47|9
1720918080000|2024-07-14 00:48:00|16123.53|16043.53|16125.07|16045.07|16125.28|16045.28|16123.48|16043.48|9
1720918090000|2024-07-14 00:48:10|16125.17|16045.17|16125.65|16045.65|16125.71|16045.71|16124.74|16044.74|10
1720918100000|2024-07-14 00:48:20|16125.74|16045.74|16127.69|16047.69|16127.69|16047.69|16125.74|16045.74|9
1720918110000|2024-07-14 00:48:30|16127.75|16047.75|16130.56|16050.56|16130.56|16050.56|16127.75|16047.75|10
1720918120000|2024-07-14 00:48:40|16130.68|16050.68|16133.3|16053.3|16133.3|16053.3|16130.68|16050.68|10
1720918130000|2024-07-14 00:48:50|16133.45|16053.45|16136.72|16056.72|16136.72|16056.72|16133.45|16053.45|10
1720918140000|2024-07-14 00:49:00|16136.98|16056.98|16138.16|16058.16|16138.28|16058.28|16136.51|16056.51|10
1720918150000|2024-07-14 00:49:10|16138.36|16058.36|16139.34|16059.34|16139.34|16059.34|16138.2|16058.2|10
1720918160000|2024-07-14 00:49:20|16139.9|16059.9|16139.5|16059.5|16140.18|16060.18|16139.5|16059.5|10
1720918170000|2024-07-14 00:49:30|16139.62|16059.62|16143.51|16063.51|16143.51|16063.51|16139.62|16059.62|10
1720918180000|2024-07-14 00:49:40|16143.64|16063.64|16144.78|16064.78|16145|16065|16143.43|16063.43|10
1720918190000|2024-07-14 00:49:50|16145.39|16065.39|16146.24|16066.24|16146.24|16066.24|16145.39|16065.39|10
1720918200000|2024-07-14 00:50:00|16146.51|16066.51|16145.63|16065.63|16147.02|16067.02|16145.63|16065.63|9
1720918210000|2024-07-14 00:50:10|16145.68|16065.68|16145.59|16065.59|16145.74|16065.74|16145.44|16065.44|9
1720918220000|2024-07-14 00:50:20|16145.84|16065.84|16146.78|16066.78|16146.78|16066.78|16145.57|16065.57|10
1720918230000|2024-07-14 00:50:30|16147.13|16067.13|16148.09|16068.09|16148.09|16068.09|16147.1|16067.1|10
1720918240000|2024-07-14 00:50:40|16148.22|16068.22|16147.81|16067.81|16148.47|16068.47|16146.61|16066.61|10
1720918250000|2024-07-14 00:50:50|16147.98|16067.98|16149.32|16069.32|16149.59|16069.59|16147.98|16067.98|10
1720918260000|2024-07-14 00:51:00|16149.7|16069.7|16151.92|16071.92|16152.54|16072.54|16149.61|16069.61|10
1720918270000|2024-07-14 00:51:10|16151.77|16071.77|16159.72|16079.72|16159.72|16079.72|16151.77|16071.77|10
1720918280000|2024-07-14 00:51:20|16159.76|16079.76|16161.78|16081.78|16162.25|16082.25|16159.76|16079.76|10
1720918290000|2024-07-14 00:51:30|16162.45|16082.45|16163.27|16083.27|16163.27|16083.27|16162.31|16082.31|10
1720918300000|2024-07-14 00:51:40|16163.77|16083.77|16162.89|16082.89|16164.62|16084.62|16162.89|16082.89|10
1720918310000|2024-07-14 00:51:50|16163.06|16083.06|16161.97|16081.97|16163.15|16083.15|16161.97|16081.97|10
1720918320000|2024-07-14 00:52:00|16161.66|16081.66|16161.35|16081.35|16161.95|16081.95|16160.41|16080.41|10
1720918330000|2024-07-14 00:52:10|16161.14|16081.14|16159.77|16079.77|16161.14|16081.14|16159.77|16079.77|10
1720918340000|2024-07-14 00:52:20|16159.9|16079.9|16160.34|16080.34|16160.34|16080.34|16159.57|16079.57|10
1720918350000|2024-07-14 00:52:30|16160.5|16080.5|16160.95|16080.95|16161.63|16081.63|16160.5|16080.5|9
1720918360000|2024-07-14 00:52:40|16161.03|16081.03|16158.96|16078.96|16161.03|16081.03|16158.89|16078.89|10
1720918370000|2024-07-14 00:52:50|16159.19|16079.19|16154.32|16074.32|16159.19|16079.19|16154.32|16074.32|10
1720918380000|2024-07-14 00:53:00|16153.94|16073.94|16150.66|16070.66|16153.94|16073.94|16150.66|16070.66|10
1720918390000|2024-07-14 00:53:10|16150.35|16070.35|16149.59|16069.59|16150.49|16070.49|16149.59|16069.59|10
1720918400000|2024-07-14 00:53:20|16149.49|16069.49|16149.55|16069.55|16149.74|16069.74|16149.25|16069.25|10
1720918410000|2024-07-14 00:53:30|16149.82|16069.82|16151.68|16071.68|16151.68|16071.68|16149.48|16069.48|10
1720918420000|2024-07-14 00:53:40|16151.98|16071.98|16152.47|16072.47|16152.69|16072.69|16151.98|16071.98|10
1720918430000|2024-07-14 00:53:50|16152.35|16072.35|16151.34|16071.34|16152.38|16072.38|16151.34|16071.34|8
1720918440000|2024-07-14 00:54:00|16151.38|16071.38|16151.82|16071.82|16152.04|16072.04|16151.38|16071.38|10
1720918450000|2024-07-14 00:54:10|16151.78|16071.78|16153.44|16073.44|16153.54|16073.54|16151.78|16071.78|10
1720918460000|2024-07-14 00:54:20|16153.26|16073.26|16152.44|16072.44|16153.26|16073.26|16152.44|16072.44|9
1720918470000|2024-07-14 00:54:30|16152.4|16072.4|16152.37|16072.37|16152.62|16072.62|16152.2|16072.2|10
1720918480000|2024-07-14 00:54:40|16152.02|16072.02|16153.5|16073.5|16153.54|16073.54|16152.02|16072.02|10
1720918490000|2024-07-14 00:54:50|16154.7|16074.7|16155.16|16075.16|16155.53|16075.53|16154.7|16074.7|10
1720918500000|2024-07-14 00:55:00|16155.24|16075.24|16155.11|16075.11|16155.24|16075.24|16154.53|16074.53|10
1720918510000|2024-07-14 00:55:10|16155.41|16075.41|16156.33|16076.33|16156.42|16076.42|16155.11|16075.11|10
1720918520000|2024-07-14 00:55:20|16158.71|16078.71|16161.73|16081.73|16161.73|16081.73|16158.71|16078.71|10
1720918530000|2024-07-14 00:55:30|16161.92|16081.92|16162|16082|16162.95|16082.95|16161.87|16081.87|10
1720918540000|2024-07-14 00:55:40|16161.79|16081.79|16164.35|16084.35|16164.35|16084.35|16160.53|16080.53|10
1720918550000|2024-07-14 00:55:50|16164.58|16084.58|16166.21|16086.21|16166.21|16086.21|16164.58|16084.58|9
1720918560000|2024-07-14 00:56:00|16166.16|16086.16|16165.85|16085.85|16166.42|16086.42|16165.5|16085.5|10
1720918570000|2024-07-14 00:56:10|16165.71|16085.71|16165.44|16085.44|16165.85|16085.85|16165.31|16085.31|10
1720918580000|2024-07-14 00:56:20|16165.93|16085.93|16170.14|16090.14|16170.14|16090.14|16165.93|16085.93|10
1720918590000|2024-07-14 00:56:30|16170.12|16090.12|16171.22|16091.22|16171.31|16091.31|16170.12|16090.12|10
1720918600000|2024-07-14 00:56:40|16171.01|16091.01|16170.01|16090.01|16171.2|16091.2|16170.01|16090.01|10
1720918610000|2024-07-14 00:56:50|16169.47|16089.47|16168.8|16088.8|16169.49|16089.49|16167.8|16087.8|10
1720918620000|2024-07-14 00:57:00|16168.39|16088.39|16168.28|16088.28|16168.63|16088.63|16168.24|16088.24|10
1720918630000|2024-07-14 00:57:10|16168.15|16088.15|16168.48|16088.48|16168.49|16088.49|16168.07|16088.07|9
1720918640000|2024-07-14 00:57:20|16168.34|16088.34|16169.69|16089.69|16169.69|16089.69|16168.18|16088.18|10
1720918650000|2024-07-14 00:57:30|16169.88|16089.88|16169.76|16089.76|16169.88|16089.88|16168.53|16088.53|10
1720918660000|2024-07-14 00:57:40|16169.1|16089.1|16170.37|16090.37|16170.64|16090.64|16168.55|16088.55|9
1720918670000|2024-07-14 00:57:50|16170.19|16090.19|16169.99|16089.99|16170.29|16090.29|16169.83|16089.83|10
1720918680000|2024-07-14 00:58:00|16170.04|16090.04|16169.31|16089.31|16170.04|16090.04|16169.07|16089.07|8
1720918690000|2024-07-14 00:58:10|16169.55|16089.55|16171.59|16091.59|16171.59|16091.59|16169.54|16089.54|10
1720918700000|2024-07-14 00:58:20|16171.64|16091.64|16173.14|16093.14|16173.14|16093.14|16171.64|16091.64|10
1720918710000|2024-07-14 00:58:30|16173.57|16093.57|16175.51|16095.51|16175.74|16095.74|16173.57|16093.57|10
1720918720000|2024-07-14 00:58:40|16175.33|16095.33|16176.5|16096.5|16176.99|16096.99|16175.33|16095.33|10
1720918730000|2024-07-14 00:58:50|16176.52|16096.52|16177.76|16097.76|16177.76|16097.76|16176.52|16096.52|9
1720918740000|2024-07-14 00:59:00|16177.7|16097.7|16178.58|16098.58|16178.58|16098.58|16177.67|16097.67|10
1720918750000|2024-07-14 00:59:10|16178.46|16098.46|16178.42|16098.42|16178.58|16098.58|16178.04|16098.04|10
1720918760000|2024-07-14 00:59:20|16177.58|16097.58|16175.49|16095.49|16177.58|16097.58|16175.49|16095.49|9
1720918770000|2024-07-14 00:59:30|16175.17|16095.17|16175.2|16095.2|16175.68|16095.68|16175.15|16095.15|10
1720918780000|2024-07-14 00:59:40|16175.18|16095.18|16173.29|16093.29|16175.18|16095.18|16173.29|16093.29|10
1720918790000|2024-07-14 00:59:50|16173.25|16093.25|16173.13|16093.13|16173.43|16093.43|16172.65|16092.65|10
1720918800000|2024-07-14 01:00:00|16173.35|16093.35|16177.4|16097.4|16177.4|16097.4|16173.35|16093.35|10
1720918810000|2024-07-14 01:00:10|16177.5|16097.5|16178.96|16098.96|16179|16099|16177.5|16097.5|10
1720918820000|2024-07-14 01:00:20|16178.73|16098.73|16179.4|16099.4|16180.61|16100.61|16177.97|16097.97|10
1720918830000|2024-07-14 01:00:30|16179.52|16099.52|16178.25|16098.25|16179.52|16099.52|16178.25|16098.25|9
1720918840000|2024-07-14 01:00:40|16178.13|16098.13|16178.27|16098.27|16178.72|16098.72|16178.13|16098.13|8
1720918850000|2024-07-14 01:00:50|16178.3|16098.3|16178.89|16098.89|16179|16099|16178.3|16098.3|9
1720918860000|2024-07-14 01:01:00|16179.12|16099.12|16178.96|16098.96|16179.18|16099.18|16178.7|16098.7|9
1720918870000|2024-07-14 01:01:10|16178.84|16098.84|16179.45|16099.45|16179.45|16099.45|16178.28|16098.28|10
1720918880000|2024-07-14 01:01:20|16179.35|16099.35|16179.01|16099.01|16179.35|16099.35|16178.46|16098.46|9
1720918890000|2024-07-14 01:01:30|16179.22|16099.22|16179.94|16099.94|16179.94|16099.94|16178.62|16098.62|9
1720918900000|2024-07-14 01:01:40|16178.97|16098.97|16175.39|16095.39|16178.97|16098.97|16175.39|16095.39|10
1720918910000|2024-07-14 01:01:50|16174.9|16094.9|16174.36|16094.36|16174.99|16094.99|16174.35|16094.35|9
1720918920000|2024-07-14 01:02:00|16173.96|16093.96|16174.53|16094.53|16174.53|16094.53|16172.97|16092.97|10
1720918930000|2024-07-14 01:02:10|16175.38|16095.38|16178.36|16098.36|16178.36|16098.36|16175.38|16095.38|10
1720918940000|2024-07-14 01:02:20|16179.17|16099.17|16179.72|16099.72|16180.34|16100.34|16179.11|16099.11|10
1720918950000|2024-07-14 01:02:30|16179.96|16099.96|16181.29|16101.29|16181.58|16101.58|16179.96|16099.96|10
1720918960000|2024-07-14 01:02:40|16181.24|16101.24|16181.1|16101.1|16181.48|16101.48|16181.1|16101.1|10
1720918970000|2024-07-14 01:02:50|16181.09|16101.09|16181.03|16101.03|16181.27|16101.27|16180.75|16100.75|10
1720918980000|2024-07-14 01:03:00|16181.21|16101.21|16182.59|16102.59|16182.61|16102.61|16181.21|16101.21|9
1720918990000|2024-07-14 01:03:10|16182.89|16102.89|16183.86|16103.86|16183.86|16103.86|16182.89|16102.89|9
1720919000000|2024-07-14 01:03:20|16184.42|16104.42|16183.95|16103.95|16184.7|16104.7|16183.95|16103.95|10
1720919010000|2024-07-14 01:03:30|16183.82|16103.82|16182.29|16102.29|16183.82|16103.82|16182.21|16102.21|10
1720919020000|2024-07-14 01:03:40|16181.91|16101.91|16180.19|16100.19|16181.91|16101.91|16180.03|16100.03|9
1720919030000|2024-07-14 01:03:50|16180.1|16100.1|16179.32|16099.32|16180.59|16100.59|16179.32|16099.32|10
1720919040000|2024-07-14 01:04:00|16179.78|16099.78|16182.33|16102.33|16182.58|16102.58|16179.78|16099.78|10
1720919050000|2024-07-14 01:04:10|16182.46|16102.46|16184.55|16104.55|16184.93|16104.93|16182.46|16102.46|10
1720919060000|2024-07-14 01:04:20|16185.55|16105.55|16186.27|16106.27|16186.43|16106.43|16185.55|16105.55|10
1720919070000|2024-07-14 01:04:30|16186.43|16106.43|16186.97|16106.97|16187.31|16107.31|16186.14|16106.14|9
1720919080000|2024-07-14 01:04:40|16186.7|16106.7|16187.03|16107.03|16187.5|16107.5|16186.58|16106.58|9
1720919090000|2024-07-14 01:04:50|16187.07|16107.07|16186.65|16106.65|16187.4|16107.4|16186.65|16106.65|10
1720919100000|2024-07-14 01:05:00|16186.22|16106.22|16185.25|16105.25|16186.26|16106.26|16184.85|16104.85|10
1720919110000|2024-07-14 01:05:10|16185.85|16105.85|16184.15|16104.15|16185.85|16105.85|16184.15|16104.15|10
1720919120000|2024-07-14 01:05:20|16184.26|16104.26|16181.58|16101.58|16184.3|16104.3|16181.58|16101.58|10
1720919130000|2024-07-14 01:05:30|16181.22|16101.22|16177.58|16097.58|16181.22|16101.22|16177.58|16097.58|9
1720919140000|2024-07-14 01:05:40|16177.15|16097.15|16174.71|16094.71|16177.15|16097.15|16174.7|16094.7|10
1720919150000|2024-07-14 01:05:50|16174.58|16094.58|16170.72|16090.72|16176.2|16096.2|16170.72|16090.72|10
1720919160000|2024-07-14 01:06:00|16169.8|16089.8|16160.83|16080.83|16169.8|16089.8|16160.83|16080.83|10
1720919170000|2024-07-14 01:06:10|16160.26|16080.26|16156.44|16076.44|16160.26|16080.26|16156.44|16076.44|9
1720919180000|2024-07-14 01:06:20|16155.68|16075.68|16157.33|16077.33|16157.33|16077.33|16155.12|16075.12|10
1720919190000|2024-07-14 01:06:30|16158.29|16078.29|16157.56|16077.56|16158.74|16078.74|16157.56|16077.56|10
1720919200000|2024-07-14 01:06:40|16157.03|16077.03|16154.85|16074.85|16157.03|16077.03|16154.67|16074.67|10
1720919210000|2024-07-14 01:06:50|16154.62|16074.62|16154.98|16074.98|16154.98|16074.98|16153.94|16073.94|10
1720919220000|2024-07-14 01:07:00|16154.94|16074.94|16158.33|16078.33|16158.76|16078.76|16154.94|16074.94|10
1720919230000|2024-07-14 01:07:10|16158.74|16078.74|16160.72|16080.72|16161.06|16081.06|16158.74|16078.74|10
1720919240000|2024-07-14 01:07:20|16160.73|16080.73|16158.97|16078.97|16160.78|16080.78|16158.42|16078.42|10
1720919250000|2024-07-14 01:07:30|16158.83|16078.83|16156.88|16076.88|16158.91|16078.91|16156.88|16076.88|10
1720919260000|2024-07-14 01:07:40|16156.39|16076.39|16153.32|16073.32|16156.39|16076.39|16152.74|16072.74|10
1720919270000|2024-07-14 01:07:50|16153.33|16073.33|16153.65|16073.65|16153.73|16073.73|16153.1|16073.1|9
1720919280000|2024-07-14 01:08:00|16153.73|16073.73|16153.97|16073.97|16154.1|16074.1|16153.48|16073.48|9
1720919290000|2024-07-14 01:08:10|16154.13|16074.13|16154.58|16074.58|16155.81|16075.81|16153.73|16073.73|10
1720919300000|2024-07-14 01:08:20|16155.62|16075.62|16160.57|16080.57|16160.57|16080.57|16155.62|16075.62|10
1720919310000|2024-07-14 01:08:30|16160.68|16080.68|16160.98|16080.98|16161.45|16081.45|16160.68|16080.68|10
1720919320000|2024-07-14 01:08:40|16160.96|16080.96|16160.7|16080.7|16161.45|16081.45|16160.53|16080.53|10
1720919330000|2024-07-14 01:08:50|16160.43|16080.43|16161.6|16081.6|16161.88|16081.88|16160.26|16080.26|10
1720919340000|2024-07-14 01:09:00|16161.59|16081.59|16162.94|16082.94|16163.07|16083.07|16161.59|16081.59|9
1720919350000|2024-07-14 01:09:10|16162.49|16082.49|16160.2|16080.2|16162.82|16082.82|16159.98|16079.98|10
1720919360000|2024-07-14 01:09:20|16160.68|16080.68|16159.5|16079.5|16160.88|16080.88|16159.5|16079.5|10
1720919370000|2024-07-14 01:09:30|16159.06|16079.06|16153.19|16073.19|16159.06|16079.06|16153.19|16073.19|10
1720919380000|2024-07-14 01:09:40|16152.25|16072.25|16149.59|16069.59|16152.33|16072.33|16149.59|16069.59|10
1720919390000|2024-07-14 01:09:50|16149.48|16069.48|16149.2|16069.2|16149.48|16069.48|16148.49|16068.49|10
1720919400000|2024-07-14 01:10:00|16149.13|16069.13|16147.3|16067.3|16149.13|16069.13|16147.03|16067.03|10
1720919410000|2024-07-14 01:10:10|16147.47|16067.47|16146.02|16066.02|16147.51|16067.51|16146.02|16066.02|10
1720919420000|2024-07-14 01:10:20|16145.83|16065.83|16144.42|16064.42|16145.83|16065.83|16144.42|16064.42|10
1720919430000|2024-07-14 01:10:30|16144.36|16064.36|16140.93|16060.93|16144.36|16064.36|16140.93|16060.93|10
1720919440000|2024-07-14 01:10:40|16141.16|16061.16|16136.96|16056.96|16141.16|16061.16|16136.96|16056.96|10
1720919450000|2024-07-14 01:10:50|16137.12|16057.12|16138.66|16058.66|16139.04|16059.04|16136.2|16056.2|8
1720919460000|2024-07-14 01:11:00|16138.49|16058.49|16136.86|16056.86|16138.49|16058.49|16135.7|16055.7|10
1720919470000|2024-07-14 01:11:10|16136.42|16056.42|16135.69|16055.69|16136.43|16056.43|16135.66|16055.66|10
1720919480000|2024-07-14 01:11:20|16135.11|16055.11|16135.71|16055.71|16135.71|16055.71|16134.64|16054.64|10
1720919490000|2024-07-14 01:11:30|16135.87|16055.87|16137.63|16057.63|16138.43|16058.43|16135.87|16055.87|10
1720919500000|2024-07-14 01:11:40|16138.11|16058.11|16139.91|16059.91|16139.91|16059.91|16138.11|16058.11|10
1720919510000|2024-07-14 01:11:50|16140.09|16060.09|16140.79|16060.79|16140.79|16060.79|16139|16059|9
1720919520000|2024-07-14 01:12:00|16141.38|16061.38|16143.27|16063.27|16143.27|16063.27|16141.24|16061.24|10
1720919530000|2024-07-14 01:12:10|16143.38|16063.38|16142.76|16062.76|16143.38|16063.38|16142.76|16062.76|10
1720919540000|2024-07-14 01:12:20|16142.39|16062.39|16141.02|16061.02|16142.39|16062.39|16141.02|16061.02|10
1720919550000|2024-07-14 01:12:30|16140.78|16060.78|16139.36|16059.36|16140.78|16060.78|16139.36|16059.36|10
1720919560000|2024-07-14 01:12:40|16139.47|16059.47|16136.6|16056.6|16139.55|16059.55|16136.32|16056.32|8
1720919570000|2024-07-14 01:12:50|16133.65|16053.65|16134.28|16054.28|16135.24|16055.24|16133.23|16053.23|10
1720919580000|2024-07-14 01:13:00|16133.94|16053.94|16134.55|16054.55|16134.55|16054.55|16133.42|16053.42|10
1720919590000|2024-07-14 01:13:10|16134.98|16054.98|16137.47|16057.47|16137.47|16057.47|16134.98|16054.98|10
1720919600000|2024-07-14 01:13:20|16137.38|16057.38|16137.24|16057.24|16137.38|16057.38|16136.81|16056.81|7
1720919610000|2024-07-14 01:13:30|16137.25|16057.25|16136.07|16056.07|16137.25|16057.25|16136.07|16056.07|9
1720919620000|2024-07-14 01:13:40|16136.31|16056.31|16134.1|16054.1|16136.31|16056.31|16133.99|16053.99|9
1720919630000|2024-07-14 01:13:50|16132.69|16052.69|16131.28|16051.28|16132.69|16052.69|16130.28|16050.28|10
1720919640000|2024-07-14 01:14:00|16131.3|16051.3|16131.34|16051.34|16132.36|16052.36|16131.08|16051.08|10
1720919650000|2024-07-14 01:14:10|16131.19|16051.19|16127.98|16047.98|16131.19|16051.19|16127.96|16047.96|10
1720919660000|2024-07-14 01:14:20|16128.34|16048.34|16129.14|16049.14|16129.15|16049.15|16128.34|16048.34|10
1720919670000|2024-07-14 01:14:30|16129.17|16049.17|16130.17|16050.17|16130.4|16050.4|16129.09|16049.09|9
1720919680000|2024-07-14 01:14:40|16130.39|16050.39|16130.33|16050.33|16130.39|16050.39|16129.71|16049.71|10
1720919690000|2024-07-14 01:14:50|16130.11|16050.11|16130.17|16050.17|16130.57|16050.57|16130.11|16050.11|9
1720919700000|2024-07-14 01:15:00|16130.16|16050.16|16131.47|16051.47|16131.47|16051.47|16129.94|16049.94|10
1720919710000|2024-07-14 01:15:10|16131.45|16051.45|16133.2|16053.2|16133.2|16053.2|16131.21|16051.21|10
1720919720000|2024-07-14 01:15:20|16133.19|16053.19|16134.54|16054.54|16134.57|16054.57|16133.19|16053.19|9
1720919730000|2024-07-14 01:15:30|16134.49|16054.49|16133.11|16053.11|16134.52|16054.52|16133.09|16053.09|10
1720919740000|2024-07-14 01:15:40|16133.02|16053.02|16132.35|16052.35|16133.07|16053.07|16132.35|16052.35|9
1720919750000|2024-07-14 01:15:50|16132.47|16052.47|16133.98|16053.98|16134.03|16054.03|16132.47|16052.47|10
1720919760000|2024-07-14 01:16:00|16134.2|16054.2|16134.41|16054.41|16134.41|16054.41|16133.53|16053.53|10
1720919770000|2024-07-14 01:16:10|16134.42|16054.42|16133.48|16053.48|16134.45|16054.45|16133.43|16053.43|8
1720919780000|2024-07-14 01:16:20|16133.43|16053.43|16128|16048|16133.43|16053.43|16128|16048|10
1720919790000|2024-07-14 01:16:30|16128.3|16048.3|16127.99|16047.99|16128.5|16048.5|16127.78|16047.78|10
1720919800000|2024-07-14 01:16:40|16127.96|16047.96|16127.93|16047.93|16128.23|16048.23|16127.28|16047.28|9
1720919810000|2024-07-14 01:16:50|16127.81|16047.81|16127.42|16047.42|16128.23|16048.23|16127.42|16047.42|9
1720919820000|2024-07-14 01:17:00|16127.13|16047.13|16125.23|16045.23|16127.13|16047.13|16124.76|16044.76|10
1720919830000|2024-07-14 01:17:10|16126.12|16046.12|16125.72|16045.72|16126.95|16046.95|16125.44|16045.44|10
1720919840000|2024-07-14 01:17:20|16126.13|16046.13|16126.71|16046.71|16126.9|16046.9|16126.13|16046.13|10
1720919850000|2024-07-14 01:17:30|16126.9|16046.9|16128.83|16048.83|16128.83|16048.83|16126.9|16046.9|9
1720919860000|2024-07-14 01:17:40|16128.87|16048.87|16128.56|16048.56|16129.43|16049.43|16128.56|16048.56|10
1720919870000|2024-07-14 01:17:50|16127.14|16047.14|16126.9|16046.9|16127.37|16047.37|16126.9|16046.9|9
1720919880000|2024-07-14 01:18:00|16126.89|16046.89|16124.74|16044.74|16126.89|16046.89|16124.36|16044.36|8
1720919890000|2024-07-14 01:18:10|16125.22|16045.22|16122.3|16042.3|16125.22|16045.22|16122.3|16042.3|10
1720919900000|2024-07-14 01:18:20|16121.84|16041.84|16120.12|16040.12|16121.85|16041.85|16120.12|16040.12|10
1720919910000|2024-07-14 01:18:30|16120.59|16040.59|16117.59|16037.59|16120.59|16040.59|16116.85|16036.85|9
1720919920000|2024-07-14 01:18:40|16117.33|16037.33|16114.18|16034.18|16117.33|16037.33|16114.18|16034.18|9
1720919930000|2024-07-14 01:18:50|16113.78|16033.78|16114.41|16034.41|16114.41|16034.41|16113.66|16033.66|10
1720919940000|2024-07-14 01:19:00|16114.33|16034.33|16115.58|16035.58|16115.58|16035.58|16114.33|16034.33|10
1720919950000|2024-07-14 01:19:10|16114.97|16034.97|16117.67|16037.67|16117.67|16037.67|16114.87|16034.87|10
1720919960000|2024-07-14 01:19:20|16118.83|16038.83|16123.33|16043.33|16123.33|16043.33|16118.83|16038.83|10
1720919970000|2024-07-14 01:19:30|16123.37|16043.37|16124.4|16044.4|16124.4|16044.4|16123.37|16043.37|10
1720919980000|2024-07-14 01:19:40|16124.16|16044.16|16121.38|16041.38|16124.16|16044.16|16121.32|16041.32|10
1720919990000|2024-07-14 01:19:50|16121.42|16041.42|16120.35|16040.35|16121.42|16041.42|16120.29|16040.29|10
1720920000000|2024-07-14 01:20:00|16117.49|16037.49|16115.87|16035.87|16117.64|16037.64|16115.85|16035.85|8
1720920010000|2024-07-14 01:20:10|16115.92|16035.92|16115.99|16035.99|16116.45|16036.45|16115.85|16035.85|9
1720920020000|2024-07-14 01:20:20|16115.61|16035.61|16114.21|16034.21|16115.61|16035.61|16113.18|16033.18|10
1720920030000|2024-07-14 01:20:30|16113.44|16033.44|16112.33|16032.33|16113.44|16033.44|16111.73|16031.73|10
1720920040000|2024-07-14 01:20:40|16112.35|16032.35|16113.84|16033.84|16113.84|16033.84|16112.35|16032.35|10
1720920050000|2024-07-14 01:20:50|16113.94|16033.94|16115.8|16035.8|16115.83|16035.83|16113.94|16033.94|10
1720920060000|2024-07-14 01:21:00|16115.77|16035.77|16116.49|16036.49|16116.49|16036.49|16115.61|16035.61|9
1720920070000|2024-07-14 01:21:10|16116.73|16036.73|16117.37|16037.37|16117.37|16037.37|16116.73|16036.73|10
1720920080000|2024-07-14 01:21:20|16117.6|16037.6|16121.4|16041.4|16121.4|16041.4|16117.6|16037.6|10
1720920090000|2024-07-14 01:21:30|16121.62|16041.62|16125.96|16045.96|16125.96|16045.96|16121.62|16041.62|10
1720920100000|2024-07-14 01:21:40|16125.89|16045.89|16127.14|16047.14|16127.14|16047.14|16125.73|16045.73|10
1720920110000|2024-07-14 01:21:50|16127.47|16047.47|16127.33|16047.33|16128.25|16048.25|16127.12|16047.12|9
1720920120000|2024-07-14 01:22:00|16128.13|16048.13|16127.48|16047.48|16128.13|16048.13|16126.3|16046.3|9
1720920130000|2024-07-14 01:22:10|16127.08|16047.08|16127.69|16047.69|16127.69|16047.69|16127.06|16047.06|10
1720920140000|2024-07-14 01:22:20|16127.68|16047.68|16128.37|16048.37|16128.46|16048.46|16127.68|16047.68|9
1720920150000|2024-07-14 01:22:30|16128.67|16048.67|16129.63|16049.63|16129.63|16049.63|16128.67|16048.67|10
1720920160000|2024-07-14 01:22:40|16130.61|16050.61|16131|16051|16132.25|16052.25|16130.61|16050.61|10
1720920170000|2024-07-14 01:22:50|16131.05|16051.05|16131.41|16051.41|16131.45|16051.45|16130.5|16050.5|10
1720920180000|2024-07-14 01:23:00|16131.43|16051.43|16132.5|16052.5|16132.65|16052.65|16131.43|16051.43|10
1720920190000|2024-07-14 01:23:10|16132.62|16052.62|16133.53|16053.53|16133.53|16053.53|16132.33|16052.33|9
1720920200000|2024-07-14 01:23:20|16134.04|16054.04|16136.37|16056.37|16136.59|16056.59|16134.04|16054.04|10
1720920210000|2024-07-14 01:23:30|16136.41|16056.41|16137.66|16057.66|16139.52|16059.52|16136.41|16056.41|10
1720920220000|2024-07-14 01:23:40|16136.89|16056.89|16137.1|16057.1|16137.1|16057.1|16135.92|16055.92|10
1720920230000|2024-07-14 01:23:50|16137.44|16057.44|16138.55|16058.55|16138.55|16058.55|16137.44|16057.44|10
1720920240000|2024-07-14 01:24:00|16138.59|16058.59|16138.33|16058.33|16139.14|16059.14|16138.08|16058.08|10
1720920250000|2024-07-14 01:24:10|16138.6|16058.6|16137.52|16057.52|16138.6|16058.6|16137.52|16057.52|10
1720920260000|2024-07-14 01:24:20|16137.13|16057.13|16136.35|16056.35|16137.13|16057.13|16136.14|16056.14|10
1720920270000|2024-07-14 01:24:30|16136.33|16056.33|16135.78|16055.78|16136.52|16056.52|16135.78|16055.78|10
1720920280000|2024-07-14 01:24:40|16135.77|16055.77|16133.88|16053.88|16135.78|16055.78|16133.88|16053.88|10
1720920290000|2024-07-14 01:24:50|16133.82|16053.82|16133.64|16053.64|16133.82|16053.82|16133.55|16053.55|8
1720920300000|2024-07-14 01:25:00|16133.61|16053.61|16134.87|16054.87|16134.87|16054.87|16133.61|16053.61|10
1720920310000|2024-07-14 01:25:10|16134.86|16054.86|16135.71|16055.71|16135.71|16055.71|16134.86|16054.86|10
1720920320000|2024-07-14 01:25:20|16136.28|16056.28|16137.73|16057.73|16137.73|16057.73|16136.28|16056.28|8
1720920330000|2024-07-14 01:25:30|16137.75|16057.75|16139.21|16059.21|16139.22|16059.22|16137.48|16057.48|9
1720920340000|2024-07-14 01:25:40|16139.08|16059.08|16138.97|16058.97|16139.36|16059.36|16138.74|16058.74|8
1720920350000|2024-07-14 01:25:50|16139.23|16059.23|16140.06|16060.06|16140.17|16060.17|16139.23|16059.23|8
1720920360000|2024-07-14 01:26:00|16140.02|16060.02|16140.95|16060.95|16140.95|16060.95|16140.02|16060.02|10
1720920370000|2024-07-14 01:26:10|16141.1|16061.1|16142.51|16062.51|16142.81|16062.81|16141.1|16061.1|9
1720920380000|2024-07-14 01:26:20|16142.66|16062.66|16142.81|16062.81|16143.6|16063.6|16142.66|16062.66|8
1720920390000|2024-07-14 01:26:30|16142.48|16062.48|16145.5|16065.5|16145.5|16065.5|16142.14|16062.14|9
1720920400000|2024-07-14 01:26:40|16145.44|16065.44|16145.86|16065.86|16145.87|16065.87|16145.44|16065.44|9
1720920410000|2024-07-14 01:26:50|16145.88|16065.88|16145.98|16065.98|16146.03|16066.03|16145.69|16065.69|6
1720920420000|2024-07-14 01:27:00|16145.89|16065.89|16146.62|16066.62|16146.75|16066.75|16145.57|16065.57|10
1720920430000|2024-07-14 01:27:10|16147.09|16067.09|16147.45|16067.45|16147.45|16067.45|16146.77|16066.77|10
1720920440000|2024-07-14 01:27:20|16147.48|16067.48|16153.31|16073.31|16153.31|16073.31|16147.48|16067.48|9
1720920450000|2024-07-14 01:27:30|16153.34|16073.34|16153.95|16073.95|16154.46|16074.46|16153.34|16073.34|10
1720920460000|2024-07-14 01:27:40|16154.03|16074.03|16154.22|16074.22|16154.22|16074.22|16153.49|16073.49|10
1720920470000|2024-07-14 01:27:50|16154.29|16074.29|16155.09|16075.09|16155.09|16075.09|16154.29|16074.29|9
1720920480000|2024-07-14 01:28:00|16155.13|16075.13|16156.21|16076.21|16156.21|16076.21|16154.86|16074.86|9
1720920490000|2024-07-14 01:28:10|16156.68|16076.68|16158.62|16078.62|16158.81|16078.81|16156.68|16076.68|10
1720920500000|2024-07-14 01:28:20|16159.35|16079.35|16159.09|16079.09|16159.89|16079.89|16159.09|16079.09|10
1720920510000|2024-07-14 01:28:30|16158.78|16078.78|16158.34|16078.34|16159.21|16079.21|16158.23|16078.23|10
1720920520000|2024-07-14 01:28:40|16158.67|16078.67|16159.04|16079.04|16159.11|16079.11|16158.61|16078.61|9
1720920530000|2024-07-14 01:28:50|16158.73|16078.73|16158.31|16078.31|16158.9|16078.9|16158.31|16078.31|10
1720920540000|2024-07-14 01:29:00|16158.34|16078.34|16161.04|16081.04|16161.16|16081.16|16157.61|16077.61|10
1720920550000|2024-07-14 01:29:10|16161.12|16081.12|16161.58|16081.58|16161.58|16081.58|16161.12|16081.12|9
1720920560000|2024-07-14 01:29:20|16161.54|16081.54|16162.14|16082.14|16162.48|16082.48|16161.52|16081.52|10
1720920570000|2024-07-14 01:29:30|16162.12|16082.12|16162.99|16082.99|16163.36|16083.36|16161.96|16081.96|9
1720920580000|2024-07-14 01:29:40|16163.02|16083.02|16161.57|16081.57|16163.18|16083.18|16161.52|16081.52|10
1720920590000|2024-07-14 01:29:50|16161.11|16081.11|16158.9|16078.9|16161.11|16081.11|16158.9|16078.9|10
1720920600000|2024-07-14 01:30:00|16158.92|16078.92|16159.46|16079.46|16160.74|16080.74|16158.39|16078.39|10
1720920610000|2024-07-14 01:30:10|16159.08|16079.08|16161.3|16081.3|16161.3|16081.3|16158.36|16078.36|10
1720920620000|2024-07-14 01:30:20|16161.53|16081.53|16162.43|16082.43|16162.43|16082.43|16161.22|16081.22|10
1720920630000|2024-07-14 01:30:30|16162.46|16082.46|16162.62|16082.62|16162.71|16082.71|16162.15|16082.15|10
1720920640000|2024-07-14 01:30:40|16162.7|16082.7|16163.68|16083.68|16163.68|16083.68|16162.7|16082.7|10
1720920650000|2024-07-14 01:30:50|16164.46|16084.46|16162.24|16082.24|16164.9|16084.9|16162.24|16082.24|10
1720920660000|2024-07-14 01:31:00|16162.42|16082.42|16159.98|16079.98|16163.1|16083.1|16159.82|16079.82|10
1720920670000|2024-07-14 01:31:10|16159.62|16079.62|16156.47|16076.47|16159.62|16079.62|16156.47|16076.47|10
1720920680000|2024-07-14 01:31:20|16156.21|16076.21|16156.38|16076.38|16156.62|16076.62|16156.21|16076.21|9
1720920690000|2024-07-14 01:31:30|16156.71|16076.71|16157.69|16077.69|16157.69|16077.69|16156.47|16076.47|10
1720920700000|2024-07-14 01:31:40|16157.43|16077.43|16157.22|16077.22|16157.62|16077.62|16157.21|16077.21|10
1720920710000|2024-07-14 01:31:50|16157.27|16077.27|16156.08|16076.08|16157.82|16077.82|16156.08|16076.08|10
1720920720000|2024-07-14 01:32:00|16156.29|16076.29|16155.88|16075.88|16156.32|16076.32|16155.86|16075.86|10
1720920730000|2024-07-14 01:32:10|16155.51|16075.51|16154.23|16074.23|16155.51|16075.51|16153.98|16073.98|10
1720920740000|2024-07-14 01:32:20|16154.57|16074.57|16154.87|16074.87|16155.08|16075.08|16154.41|16074.41|10
1720920750000|2024-07-14 01:32:30|16155.8|16075.8|16157.84|16077.84|16158.33|16078.33|16155.8|16075.8|10
1720920760000|2024-07-14 01:32:40|16157.58|16077.58|16160.23|16080.23|16160.23|16080.23|16157.46|16077.46|10
1720920770000|2024-07-14 01:32:50|16160.31|16080.31|16161.35|16081.35|16161.35|16081.35|16160.31|16080.31|10
1720920780000|2024-07-14 01:33:00|16161.3|16081.3|16161.48|16081.48|16161.56|16081.56|16161.16|16081.16|10
1720920790000|2024-07-14 01:33:10|16161.27|16081.27|16161.31|16081.31|16161.55|16081.55|16160.92|16080.92|9
1720920800000|2024-07-14 01:33:20|16161.19|16081.19|16161.86|16081.86|16161.86|16081.86|16161.17|16081.17|10
1720920810000|2024-07-14 01:33:30|16161.75|16081.75|16159.85|16079.85|16161.75|16081.75|16159.85|16079.85|9
1720920820000|2024-07-14 01:33:40|16159.69|16079.69|16158.58|16078.58|16159.69|16079.69|16158.38|16078.38|10
1720920830000|2024-07-14 01:33:50|16158.56|16078.56|16156.17|16076.17|16158.56|16078.56|16156.17|16076.17|10
1720920840000|2024-07-14 01:34:00|16155.59|16075.59|16153.8|16073.8|16155.62|16075.62|16153.78|16073.78|10
1720920850000|2024-07-14 01:34:10|16153.75|16073.75|16154.73|16074.73|16154.73|16074.73|16153.56|16073.56|10
1720920860000|2024-07-14 01:34:20|16155.02|16075.02|16158.62|16078.62|16158.62|16078.62|16155.02|16075.02|10
1720920870000|2024-07-14 01:34:30|16158.83|16078.83|16170.85|16090.85|16170.85|16090.85|16158.83|16078.83|10
1720920880000|2024-07-14 01:34:40|16171.35|16091.35|16171.83|16091.83|16172.39|16092.39|16171.35|16091.35|10
1720920890000|2024-07-14 01:34:50|16171.71|16091.71|16170.68|16090.68|16171.71|16091.71|16170.25|16090.25|10
1720920900000|2024-07-14 01:35:00|16170.53|16090.53|16170.67|16090.67|16170.71|16090.71|16170.12|16090.12|9
1720920910000|2024-07-14 01:35:10|16170.6|16090.6|16172.75|16092.75|16173|16093|16170.6|16090.6|10
1720920920000|2024-07-14 01:35:20|16173.1|16093.1|16176.69|16096.69|16176.69|16096.69|16173.1|16093.1|10
1720920930000|2024-07-14 01:35:30|16177.53|16097.53|16176.6|16096.6|16177.67|16097.67|16176.5|16096.5|10
1720920940000|2024-07-14 01:35:40|16176.57|16096.57|16175.84|16095.84|16176.57|16096.57|16175.53|16095.53|9
1720920950000|2024-07-14 01:35:50|16176.8|16096.8|16177.5|16097.5|16177.5|16097.5|16176.8|16096.8|10
1720920960000|2024-07-14 01:36:00|16178.04|16098.04|16181.21|16101.21|16181.59|16101.59|16178.04|16098.04|10
1720920970000|2024-07-14 01:36:10|16180.95|16100.95|16180.13|16100.13|16180.95|16100.95|16180.13|16100.13|9
1720920980000|2024-07-14 01:36:20|16179.92|16099.92|16178.91|16098.91|16179.92|16099.92|16178.91|16098.91|10
1720920990000|2024-07-14 01:36:30|16179.03|16099.03|16177.14|16097.14|16179.11|16099.11|16177.09|16097.09|10
1720921000000|2024-07-14 01:36:40|16177.36|16097.36|16177.3|16097.3|16178.27|16098.27|16177.3|16097.3|10
1720921010000|2024-07-14 01:36:50|16177.43|16097.43|16177.5|16097.5|16177.62|16097.62|16177.43|16097.43|10
1720921020000|2024-07-14 01:37:00|16177.45|16097.45|16179.14|16099.14|16179.14|16099.14|16177.34|16097.34|9
1720921030000|2024-07-14 01:37:10|16179.26|16099.26|16177.35|16097.35|16179.71|16099.71|16177.35|16097.35|10
1720921040000|2024-07-14 01:37:20|16177.36|16097.36|16176.44|16096.44|16177.7|16097.7|16176.44|16096.44|10
1720921050000|2024-07-14 01:37:30|16176.68|16096.68|16176.3|16096.3|16176.85|16096.85|16174.9|16094.9|10
1720921060000|2024-07-14 01:37:40|16176.49|16096.49|16176.32|16096.32|16176.98|16096.98|16176.32|16096.32|10
1720921070000|2024-07-14 01:37:50|16176.31|16096.31|16176.46|16096.46|16176.72|16096.72|16176.31|16096.31|5
1720921080000|2024-07-14 01:38:00|16176.71|16096.71|16178.38|16098.38|16178.38|16098.38|16176.71|16096.71|10
1720921090000|2024-07-14 01:38:10|16178.41|16098.41|16178.8|16098.8|16178.8|16098.8|16178.18|16098.18|9
1720921100000|2024-07-14 01:38:20|16179.04|16099.04|16180.06|16100.06|16180.49|16100.49|16179.04|16099.04|9
1720921110000|2024-07-14 01:38:30|16179.95|16099.95|16180.91|16100.91|16180.92|16100.92|16179.95|16099.95|9
1720921120000|2024-07-14 01:38:40|16180.82|16100.82|16180.62|16100.62|16180.82|16100.82|16179.86|16099.86|10
1720921130000|2024-07-14 01:38:50|16181.06|16101.06|16182.34|16102.34|16182.37|16102.37|16181.06|16101.06|7
1720921140000|2024-07-14 01:39:00|16182.35|16102.35|16184.22|16104.22|16184.22|16104.22|16182.32|16102.32|10
1720921150000|2024-07-14 01:39:10|16184.16|16104.16|16183.07|16103.07|16184.16|16104.16|16182.47|16102.47|10
1720921160000|2024-07-14 01:39:20|16183.19|16103.19|16185.25|16105.25|16185.83|16105.83|16183.19|16103.19|9
1720921170000|2024-07-14 01:39:30|16185.33|16105.33|16185.29|16105.29|16185.4|16105.4|16185|16105|10
1720921180000|2024-07-14 01:39:40|16185.25|16105.25|16185.35|16105.35|16185.4|16105.4|16185.25|16105.25|9
1720921190000|2024-07-14 01:39:50|16185.17|16105.17|16186.46|16106.46|16186.46|16106.46|16185.17|16105.17|9
1720921200000|2024-07-14 01:40:00|16186.74|16106.74|16187.26|16107.26|16188.21|16108.21|16186.74|16106.74|9
1720921210000|2024-07-14 01:40:10|16187.5|16107.5|16186.22|16106.22|16187.5|16107.5|16186.22|16106.22|10
1720921220000|2024-07-14 01:40:20|16186.25|16106.25|16185.95|16105.95|16186.38|16106.38|16185.95|16105.95|10
1720921230000|2024-07-14 01:40:30|16185.78|16105.78|16189.75|16109.75|16189.75|16109.75|16185.78|16105.78|10
1720921240000|2024-07-14 01:40:40|16189.73|16109.73|16190.46|16110.46|16190.46|16110.46|16189.6|16109.6|10
1720921250000|2024-07-14 01:40:50|16190.45|16110.45|16192.77|16112.77|16192.77|16112.77|16190.45|16110.45|10
1720921260000|2024-07-14 01:41:00|16192.45|16112.45|16195.78|16115.78|16195.78|16115.78|16192.45|16112.45|10
1720921270000|2024-07-14 01:41:10|16196|16116|16196.92|16116.92|16196.92|16116.92|16196|16116|9
1720921280000|2024-07-14 01:41:20|16197.06|16117.06|16198.88|16118.88|16198.88|16118.88|16197.06|16117.06|10
1720921290000|2024-07-14 01:41:30|16198.83|16118.83|16199.71|16119.71|16199.94|16119.94|16198.83|16118.83|9
1720921300000|2024-07-14 01:41:40|16199.66|16119.66|16200|16120|16201.8|16121.8|16199.66|16119.66|10
1720921310000|2024-07-14 01:41:50|16199.1|16119.1|16199.19|16119.19|16199.29|16119.29|16199.1|16119.1|10
1720921320000|2024-07-14 01:42:00|16199.2|16119.2|16197.12|16117.12|16199.35|16119.35|16197.12|16117.12|10
1720921330000|2024-07-14 01:42:10|16196.74|16116.74|16195.98|16115.98|16197.33|16117.33|16195.98|16115.98|10
1720921340000|2024-07-14 01:42:20|16195.86|16115.86|16196.02|16116.02|16196.15|16116.15|16195.86|16115.86|8
1720921350000|2024-07-14 01:42:30|16195.82|16115.82|16193.88|16113.88|16195.82|16115.82|16193.88|16113.88|10
1720921360000|2024-07-14 01:42:40|16193.63|16113.63|16193.28|16113.28|16193.63|16113.63|16192.86|16112.86|9
1720921370000|2024-07-14 01:42:50|16193.18|16113.18|16190.6|16110.6|16193.18|16113.18|16190.6|16110.6|10
1720921380000|2024-07-14 01:43:00|16190.47|16110.47|16190.75|16110.75|16190.75|16110.75|16189.89|16109.89|9
1720921390000|2024-07-14 01:43:10|16191.09|16111.09|16191.96|16111.96|16192.15|16112.15|16190.88|16110.88|10
1720921400000|2024-07-14 01:43:20|16191.85|16111.85|16191.6|16111.6|16191.85|16111.85|16191.52|16111.52|10
1720921410000|2024-07-14 01:43:30|16191.51|16111.51|16191.77|16111.77|16191.92|16111.92|16191.46|16111.46|10
1720921420000|2024-07-14 01:43:40|16191.73|16111.73|16192.58|16112.58|16192.58|16112.58|16191.7|16111.7|9
1720921430000|2024-07-14 01:43:50|16192.83|16112.83|16195.11|16115.11|16195.25|16115.25|16192.79|16112.79|9
1720921440000|2024-07-14 01:44:00|16195.05|16115.05|16195.59|16115.59|16197.04|16117.04|16195.05|16115.05|10
1720921450000|2024-07-14 01:44:10|16195.66|16115.66|16196.15|16116.15|16196.48|16116.48|16195.66|16115.66|8
1720921460000|2024-07-14 01:44:20|16196.96|16116.96|16197.53|16117.53|16197.77|16117.77|16196.96|16116.96|10
1720921470000|2024-07-14 01:44:30|16197.56|16117.56|16197.01|16117.01|16198.19|16118.19|16197.01|16117.01|9
1720921480000|2024-07-14 01:44:40|16196.62|16116.62|16195.93|16115.93|16196.62|16116.62|16195.92|16115.92|9
1720921490000|2024-07-14 01:44:50|16195.66|16115.66|16195.31|16115.31|16195.97|16115.97|16195.16|16115.16|10
1720921500000|2024-07-14 01:45:00|16194.68|16114.68|16195.04|16115.04|16195.27|16115.27|16194.46|16114.46|10
1720921510000|2024-07-14 01:45:10|16194.95|16114.95|16195.64|16115.64|16195.91|16115.91|16194.79|16114.79|10
1720921520000|2024-07-14 01:45:20|16196.04|16116.04|16197.02|16117.02|16197.02|16117.02|16195.71|16115.71|10
1720921530000|2024-07-14 01:45:30|16197.05|16117.05|16197.81|16117.81|16197.81|16117.81|16197.05|16117.05|9
1720921540000|2024-07-14 01:45:40|16197.86|16117.86|16197.69|16117.69|16198.51|16118.51|16197.69|16117.69|10
1720921550000|2024-07-14 01:45:50|16197.75|16117.75|16197.53|16117.53|16197.8|16117.8|16197.51|16117.51|7
1720921560000|2024-07-14 01:46:00|16197.6|16117.6|16195.72|16115.72|16197.64|16117.64|16195.72|16115.72|10
1720921570000|2024-07-14 01:46:10|16195.74|16115.74|16195.11|16115.11|16195.79|16115.79|16195.08|16115.08|10
1720921580000|2024-07-14 01:46:20|16194.28|16114.28|16192.14|16112.14|16194.28|16114.28|16192.14|16112.14|8
1720921590000|2024-07-14 01:46:30|16191.68|16111.68|16189.6|16109.6|16191.71|16111.71|16189.6|16109.6|10
1720921600000|2024-07-14 01:46:40|16189.55|16109.55|16188.76|16108.76|16189.71|16109.71|16188.71|16108.71|10
1720921610000|2024-07-14 01:46:50|16188.69|16108.69|16189.41|16109.41|16189.41|16109.41|16188.56|16108.56|7
1720921620000|2024-07-14 01:47:00|16189.92|16109.92|16189.52|16109.52|16190.48|16110.48|16189.52|16109.52|10
1720921630000|2024-07-14 01:47:10|16189.51|16109.51|16188.15|16108.15|16189.51|16109.51|16188.02|16108.02|9
1720921640000|2024-07-14 01:47:20|16188.03|16108.03|16187.53|16107.53|16188.03|16108.03|16187.53|16107.53|7
1720921650000|2024-07-14 01:47:30|16187.54|16107.54|16186.84|16106.84|16187.66|16107.66|16186.84|16106.84|9
1720921660000|2024-07-14 01:47:40|16186.43|16106.43|16186.19|16106.19|16186.43|16106.43|16186.13|16106.13|10
1720921670000|2024-07-14 01:47:50|16186.12|16106.12|16187.48|16107.48|16188.01|16108.01|16186.12|16106.12|10
1720921680000|2024-07-14 01:48:00|16187.5|16107.5|16186.27|16106.27|16187.56|16107.56|16186.06|16106.06|10
1720921690000|2024-07-14 01:48:10|16186.07|16106.07|16185.12|16105.12|16186.13|16106.13|16185.12|16105.12|9
1720921700000|2024-07-14 01:48:20|16185.04|16105.04|16185.16|16105.16|16185.18|16105.18|16185.03|16105.03|7
1720921710000|2024-07-14 01:48:30|16185.17|16105.17|16183.47|16103.47|16185.35|16105.35|16183.47|16103.47|10
1720921720000|2024-07-14 01:48:40|16183.45|16103.45|16183.01|16103.01|16183.45|16103.45|16182.66|16102.66|10
1720921730000|2024-07-14 01:48:50|16182.98|16102.98|16182.41|16102.41|16183.52|16103.52|16182.41|16102.41|8
1720921740000|2024-07-14 01:49:00|16182.35|16102.35|16182.12|16102.12|16182.57|16102.57|16182.12|16102.12|10
1720921750000|2024-07-14 01:49:10|16182.02|16102.02|16182.45|16102.45|16182.93|16102.93|16182.02|16102.02|9
1720921760000|2024-07-14 01:49:20|16182.51|16102.51|16182.26|16102.26|16182.54|16102.54|16181.86|16101.86|10
1720921770000|2024-07-14 01:49:30|16182.29|16102.29|16182.67|16102.67|16183.3|16103.3|16182.29|16102.29|9
1720921780000|2024-07-14 01:49:40|16182.72|16102.72|16181.79|16101.79|16182.72|16102.72|16181.79|16101.79|9
1720921790000|2024-07-14 01:49:50|16181.62|16101.62|16180.93|16100.93|16182.16|16102.16|16180.93|16100.93|10
1720921800000|2024-07-14 01:50:00|16180.47|16100.47|16178.19|16098.19|16180.47|16100.47|16178.09|16098.09|10
1720921810000|2024-07-14 01:50:10|16178.11|16098.11|16178.48|16098.48|16178.48|16098.48|16177.98|16097.98|10
1720921820000|2024-07-14 01:50:20|16178.1|16098.1|16175.65|16095.65|16178.1|16098.1|16175.65|16095.65|10
1720921830000|2024-07-14 01:50:30|16175.36|16095.36|16174.35|16094.35|16175.61|16095.61|16174.35|16094.35|10
1720921840000|2024-07-14 01:50:40|16174.34|16094.34|16172.31|16092.31|16174.34|16094.34|16172.11|16092.11|10
1720921850000|2024-07-14 01:50:50|16172.33|16092.33|16172.99|16092.99|16173.12|16093.12|16172.14|16092.14|10
1720921860000|2024-07-14 01:51:00|16173.31|16093.31|16173.59|16093.59|16173.82|16093.82|16173.3|16093.3|8
1720921870000|2024-07-14 01:51:10|16174.11|16094.11|16177.23|16097.23|16177.23|16097.23|16174.11|16094.11|10
1720921880000|2024-07-14 01:51:20|16177.24|16097.24|16179.55|16099.55|16179.67|16099.67|16177.24|16097.24|10
1720921890000|2024-07-14 01:51:30|16179.62|16099.62|16181.51|16101.51|16181.51|16101.51|16179.62|16099.62|9
1720921900000|2024-07-14 01:51:40|16181.64|16101.64|16181.89|16101.89|16181.91|16101.91|16181.64|16101.64|9
1720921910000|2024-07-14 01:51:50|16182.05|16102.05|16182.1|16102.1|16182.25|16102.25|16182.05|16102.05|10
1720921920000|2024-07-14 01:52:00|16182.2|16102.2|16183.4|16103.4|16183.4|16103.4|16182.2|16102.2|9
1720921930000|2024-07-14 01:52:10|16183.56|16103.56|16182.61|16102.61|16183.77|16103.77|16182.61|16102.61|10
1720921940000|2024-07-14 01:52:20|16182.91|16102.91|16182.96|16102.96|16183.39|16103.39|16182.91|16102.91|10
1720921950000|2024-07-14 01:52:30|16182.93|16102.93|16183.59|16103.59|16183.59|16103.59|16182.93|16102.93|10
1720921960000|2024-07-14 01:52:40|16183.44|16103.44|16183.88|16103.88|16183.92|16103.92|16183.44|16103.44|8
1720921970000|2024-07-14 01:52:50|16184.06|16104.06|16186.29|16106.29|16186.29|16106.29|16184.06|16104.06|10
1720921980000|2024-07-14 01:53:00|16186.32|16106.32|16186.26|16106.26|16186.65|16106.65|16186.26|16106.26|10
1720921990000|2024-07-14 01:53:10|16186.31|16106.31|16186.35|16106.35|16186.79|16106.79|16186.31|16106.31|10
1720922000000|2024-07-14 01:53:20|16186.22|16106.22|16186.14|16106.14|16186.22|16106.22|16186.07|16106.07|8
1720922010000|2024-07-14 01:53:30|16186.3|16106.3|16187.01|16107.01|16187.07|16107.07|16186.3|16106.3|8
1720922020000|2024-07-14 01:53:40|16187.04|16107.04|16187.27|16107.27|16187.27|16107.27|16186.67|16106.67|10
1720922030000|2024-07-14 01:53:50|16187.54|16107.54|16188.24|16108.24|16188.24|16108.24|16187.5|16107.5|7
1720922040000|2024-07-14 01:54:00|16188.27|16108.27|16191.85|16111.85|16191.85|16111.85|16188.27|16108.27|10
1720922050000|2024-07-14 01:54:10|16191.79|16111.79|16191.09|16111.09|16191.82|16111.82|16190.96|16110.96|10
1720922060000|2024-07-14 01:54:20|16190.72|16110.72|16189.44|16109.44|16191|16111|16189.44|16109.44|10
1720922070000|2024-07-14 01:54:30|16189.28|16109.28|16189.23|16109.23|16189.95|16109.95|16188.85|16108.85|10
1720922080000|2024-07-14 01:54:40|16189.21|16109.21|16187.66|16107.66|16189.21|16109.21|16187.41|16107.41|10
1720922090000|2024-07-14 01:54:50|16186.65|16106.65|16185.06|16105.06|16186.65|16106.65|16185.06|16105.06|10
1720922100000|2024-07-14 01:55:00|16185.29|16105.29|16186.34|16106.34|16186.34|16106.34|16185.06|16105.06|9
1720922110000|2024-07-14 01:55:10|16186.88|16106.88|16186.31|16106.31|16187.78|16107.78|16186.31|16106.31|10
1720922120000|2024-07-14 01:55:20|16187.85|16107.85|16188.97|16108.97|16189.43|16109.43|16187.85|16107.85|10
1720922130000|2024-07-14 01:55:30|16188.85|16108.85|16188.07|16108.07|16188.85|16108.85|16188.07|16108.07|8
1720922140000|2024-07-14 01:55:40|16188.04|16108.04|16188.29|16108.29|16188.62|16108.62|16188.04|16108.04|10
1720922150000|2024-07-14 01:55:50|16188.22|16108.22|16187.81|16107.81|16188.28|16108.28|16187.68|16107.68|10
1720922160000|2024-07-14 01:56:00|16187.71|16107.71|16187.41|16107.41|16188.52|16108.52|16187.41|16107.41|10
1720922170000|2024-07-14 01:56:10|16187.4|16107.4|16186.88|16106.88|16187.58|16107.58|16186.88|16106.88|8
1720922180000|2024-07-14 01:56:20|16186.81|16106.81|16186.54|16106.54|16187.14|16107.14|16186.46|16106.46|10
1720922190000|2024-07-14 01:56:30|16186.63|16106.63|16186.12|16106.12|16186.63|16106.63|16186.12|16106.12|10
1720922200000|2024-07-14 01:56:40|16186.01|16106.01|16186.08|16106.08|16186.23|16106.23|16185.36|16105.36|10
1720922210000|2024-07-14 01:56:50|16186.01|16106.01|16185.64|16105.64|16186.05|16106.05|16185.64|16105.64|7
1720922220000|2024-07-14 01:57:00|16185.39|16105.39|16183.52|16103.52|16185.39|16105.39|16183.2|16103.2|9
1720922230000|2024-07-14 01:57:10|16183.59|16103.59|16183.08|16103.08|16183.59|16103.59|16183.03|16103.03|9
1720922240000|2024-07-14 01:57:20|16183.09|16103.09|16181.86|16101.86|16183.09|16103.09|16181.86|16101.86|10
1720922250000|2024-07-14 01:57:30|16181.75|16101.75|16181.87|16101.87|16182.04|16102.04|16181.75|16101.75|9
1720922260000|2024-07-14 01:57:40|16181.95|16101.95|16182|16102|16182.22|16102.22|16181.93|16101.93|10
1720922270000|2024-07-14 01:57:50|16181.49|16101.49|16180.86|16100.86|16181.73|16101.73|16180.86|16100.86|10
1720922280000|2024-07-14 01:58:00|16180.88|16100.88|16179.95|16099.95|16180.88|16100.88|16179.67|16099.67|10
1720922290000|2024-07-14 01:58:10|16180.11|16100.11|16180.49|16100.49|16180.72|16100.72|16180.11|16100.11|10
1720922300000|2024-07-14 01:58:20|16180.5|16100.5|16180.57|16100.57|16180.72|16100.72|16180.41|16100.41|9
1720922310000|2024-07-14 01:58:30|16180.64|16100.64|16180.82|16100.82|16180.82|16100.82|16180.63|16100.63|9
1720922320000|2024-07-14 01:58:40|16180.91|16100.91|16180.9|16100.9|16180.91|16100.91|16180.82|16100.82|8
1720922330000|2024-07-14 01:58:50|16181.42|16101.42|16183.29|16103.29|16183.29|16103.29|16181.42|16101.42|9
1720922340000|2024-07-14 01:59:00|16183.35|16103.35|16182.95|16102.95|16183.35|16103.35|16182.77|16102.77|9
1720922350000|2024-07-14 01:59:10|16182.9|16102.9|16183.77|16103.77|16183.77|16103.77|16182.88|16102.88|10
1720922360000|2024-07-14 01:59:20|16183.73|16103.73|16184.02|16104.02|16184.02|16104.02|16183.66|16103.66|10
1720922370000|2024-07-14 01:59:30|16184.09|16104.09|16184.06|16104.06|16184.33|16104.33|16184.06|16104.06|5
1720922380000|2024-07-14 01:59:40|16183.93|16103.93|16181.48|16101.48|16184.19|16104.19|16181.39|16101.39|9
1720922390000|2024-07-14 01:59:50|16181.4|16101.4|16180.88|16100.88|16181.44|16101.44|16180.88|16100.88|10
1720922400000|2024-07-14 02:00:00|16180.77|16100.77|16182.16|16102.16|16182.16|16102.16|16180.69|16100.69|10
1720922410000|2024-07-14 02:00:10|16182.17|16102.17|16183.84|16103.84|16183.84|16103.84|16182.17|16102.17|9
1720922420000|2024-07-14 02:00:20|16184.35|16104.35|16186.33|16106.33|16186.33|16106.33|16183.91|16103.91|10
1720922430000|2024-07-14 02:00:30|16186.47|16106.47|16186.96|16106.96|16187.64|16107.64|16186.47|16106.47|10
1720922440000|2024-07-14 02:00:40|16186.72|16106.72|16187.45|16107.45|16187.45|16107.45|16186.18|16106.18|10
1720922450000|2024-07-14 02:00:50|16187.4|16107.4|16188.31|16108.31|16188.33|16108.33|16187.38|16107.38|10
1720922460000|2024-07-14 02:01:00|16188.33|16108.33|16189.68|16109.68|16189.68|16109.68|16188.33|16108.33|10
1720922470000|2024-07-14 02:01:10|16189.83|16109.83|16190.62|16110.62|16190.96|16110.96|16189.19|16109.19|10
1720922480000|2024-07-14 02:01:20|16188.78|16108.78|16186.49|16106.49|16188.78|16108.78|16186.49|16106.49|9
1720922490000|2024-07-14 02:01:30|16186.46|16106.46|16186.82|16106.82|16186.89|16106.89|16186.21|16106.21|9
1720922500000|2024-07-14 02:01:40|16186.8|16106.8|16187.56|16107.56|16187.62|16107.62|16186.8|16106.8|8
1720922510000|2024-07-14 02:01:50|16187.44|16107.44|16183.76|16103.76|16187.44|16107.44|16183.76|16103.76|9
1720922520000|2024-07-14 02:02:00|16183.96|16103.96|16183.93|16103.93|16184.01|16104.01|16183.86|16103.86|10
1720922530000|2024-07-14 02:02:10|16183.84|16103.84|16181.91|16101.91|16183.84|16103.84|16181.91|16101.91|10
1720922540000|2024-07-14 02:02:20|16181.79|16101.79|16179.86|16099.86|16181.79|16101.79|16179.86|16099.86|9
1720922550000|2024-07-14 02:02:30|16179.82|16099.82|16177.96|16097.96|16179.86|16099.86|16177.64|16097.64|10
1720922560000|2024-07-14 02:02:40|16177.9|16097.9|16176.12|16096.12|16177.9|16097.9|16176.12|16096.12|9
1720922570000|2024-07-14 02:02:50|16176.08|16096.08|16175.13|16095.13|16176.08|16096.08|16175.13|16095.13|9
1720922580000|2024-07-14 02:03:00|16175.1|16095.1|16172.93|16092.93|16175.1|16095.1|16172.93|16092.93|10
1720922590000|2024-07-14 02:03:10|16172.73|16092.73|16171.88|16091.88|16172.73|16092.73|16171.88|16091.88|10
1720922600000|2024-07-14 02:03:20|16171.73|16091.73|16170.12|16090.12|16171.87|16091.87|16170.12|16090.12|10
1720922610000|2024-07-14 02:03:30|16169.59|16089.59|16168.18|16088.18|16169.59|16089.59|16168.18|16088.18|10
1720922620000|2024-07-14 02:03:40|16168.16|16088.16|16166.12|16086.12|16168.16|16088.16|16166.12|16086.12|10
1720922630000|2024-07-14 02:03:50|16166.02|16086.02|16162.19|16082.19|16166.12|16086.12|16162.19|16082.19|10
1720922640000|2024-07-14 02:04:00|16161.9|16081.9|16162.38|16082.38|16162.55|16082.55|16161.9|16081.9|10
1720922650000|2024-07-14 02:04:10|16162.4|16082.4|16160.2|16080.2|16162.4|16082.4|16160.2|16080.2|10
1720922660000|2024-07-14 02:04:20|16159.53|16079.53|16159.14|16079.14|16159.53|16079.53|16158.43|16078.43|10
1720922670000|2024-07-14 02:04:30|16159.12|16079.12|16159.47|16079.47|16159.47|16079.47|16159.1|16079.1|10
1720922680000|2024-07-14 02:04:40|16159.96|16079.96|16161.7|16081.7|16161.7|16081.7|16159.96|16079.96|10
1720922690000|2024-07-14 02:04:50|16161.79|16081.79|16160.95|16080.95|16162|16082|16160.95|16080.95|10
1720922700000|2024-07-14 02:05:00|16160.94|16080.94|16161.97|16081.97|16162.05|16082.05|16160.87|16080.87|10
1720922710000|2024-07-14 02:05:10|16161.99|16081.99|16165.78|16085.78|16165.78|16085.78|16161.9|16081.9|9
1720922720000|2024-07-14 02:05:20|16166.35|16086.35|16167.15|16087.15|16167.98|16087.98|16166.35|16086.35|10
1720922730000|2024-07-14 02:05:30|16167.34|16087.34|16166.85|16086.85|16167.99|16087.99|16166.76|16086.76|10
1720922740000|2024-07-14 02:05:40|16167.06|16087.06|16165|16085|16167.06|16087.06|16165|16085|10
1720922750000|2024-07-14 02:05:50|16163.28|16083.28|16158.72|16078.72|16163.28|16083.28|16158.72|16078.72|10
1720922760000|2024-07-14 02:06:00|16158.64|16078.64|16158.33|16078.33|16158.64|16078.64|16158.03|16078.03|9
1720922770000|2024-07-14 02:06:10|16158.1|16078.1|16158.3|16078.3|16158.54|16078.54|16158.04|16078.04|10
1720922780000|2024-07-14 02:06:20|16158.28|16078.28|16155.98|16075.98|16158.28|16078.28|16155.73|16075.73|10
1720922790000|2024-07-14 02:06:30|16155.54|16075.54|16154.11|16074.11|16155.73|16075.73|16154.11|16074.11|10
1720922800000|2024-07-14 02:06:40|16154.13|16074.13|16151.28|16071.28|16154.13|16074.13|16151.28|16071.28|10
1720922810000|2024-07-14 02:06:50|16151|16071|16150.76|16070.76|16151|16071|16150.61|16070.61|10
1720922820000|2024-07-14 02:07:00|16150.64|16070.64|16150.47|16070.47|16150.86|16070.86|16150.47|16070.47|9
1720922830000|2024-07-14 02:07:10|16150.77|16070.77|16147.3|16067.3|16150.77|16070.77|16147.3|16067.3|10
1720922840000|2024-07-14 02:07:20|16147.78|16067.78|16146.21|16066.21|16147.78|16067.78|16145.98|16065.98|10
1720922850000|2024-07-14 02:07:30|16146.1|16066.1|16144.62|16064.62|16146.1|16066.1|16144.62|16064.62|10
1720922860000|2024-07-14 02:07:40|16144.7|16064.7|16144.5|16064.5|16144.75|16064.75|16144.5|16064.5|10
1720922870000|2024-07-14 02:07:50|16144.24|16064.24|16144.06|16064.06|16144.24|16064.24|16142.43|16062.43|10
1720922880000|2024-07-14 02:08:00|16143.69|16063.69|16143.61|16063.61|16144.1|16064.1|16143.51|16063.51|9
1720922890000|2024-07-14 02:08:10|16143.53|16063.53|16144.48|16064.48|16144.49|16064.49|16143.53|16063.53|9
1720922900000|2024-07-14 02:08:20|16144.49|16064.49|16144.81|16064.81|16144.83|16064.83|16144.42|16064.42|10
1720922910000|2024-07-14 02:08:30|16144.5|16064.5|16143.07|16063.07|16144.92|16064.92|16143.04|16063.04|10
1720922920000|2024-07-14 02:08:40|16143.08|16063.08|16143.1|16063.1|16143.17|16063.17|16142.85|16062.85|9
1720922930000|2024-07-14 02:08:50|16143.18|16063.18|16142.09|16062.09|16143.18|16063.18|16141.54|16061.54|9
1720922940000|2024-07-14 02:09:00|16142.22|16062.22|16143.5|16063.5|16143.71|16063.71|16142.22|16062.22|9
1720922950000|2024-07-14 02:09:10|16143.2|16063.2|16142.92|16062.92|16143.2|16063.2|16142.56|16062.56|10
1720922960000|2024-07-14 02:09:20|16142.84|16062.84|16143.96|16063.96|16143.96|16063.96|16142.54|16062.54|9
1720922970000|2024-07-14 02:09:30|16144.04|16064.04|16146.4|16066.4|16146.4|16066.4|16144.04|16064.04|10
1720922980000|2024-07-14 02:09:40|16146.41|16066.41|16148.79|16068.79|16148.79|16068.79|16146.41|16066.41|10
1720922990000|2024-07-14 02:09:50|16148.81|16068.81|16148.52|16068.52|16149.23|16069.23|16148.52|16068.52|10
1720923000000|2024-07-14 02:10:00|16148.49|16068.49|16147.11|16067.11|16148.49|16068.49|16147.11|16067.11|10
1720923010000|2024-07-14 02:10:10|16147.16|16067.16|16147.83|16067.83|16147.83|16067.83|16147.01|16067.01|10
1720923020000|2024-07-14 02:10:20|16147.73|16067.73|16148.84|16068.84|16148.84|16068.84|16146.34|16066.34|10
1720923030000|2024-07-14 02:10:30|16149.02|16069.02|16149.65|16069.65|16149.68|16069.68|16148.97|16068.97|10
1720923040000|2024-07-14 02:10:40|16149.67|16069.67|16150.21|16070.21|16150.48|16070.48|16149.67|16069.67|10
1720923050000|2024-07-14 02:10:50|16150.05|16070.05|16150.86|16070.86|16150.86|16070.86|16150.05|16070.05|10
1720923060000|2024-07-14 02:11:00|16150.73|16070.73|16150.6|16070.6|16151.58|16071.58|16150.35|16070.35|10
1720923070000|2024-07-14 02:11:10|16150.97|16070.97|16149.72|16069.72|16151.1|16071.1|16149.72|16069.72|10
1720923080000|2024-07-14 02:11:20|16149.7|16069.7|16149.55|16069.55|16150.47|16070.47|16149.55|16069.55|10
1720923090000|2024-07-14 02:11:30|16149.42|16069.42|16148.94|16068.94|16149.42|16069.42|16148.94|16068.94|9
1720923100000|2024-07-14 02:11:40|16148.95|16068.95|16144.61|16064.61|16148.95|16068.95|16144.61|16064.61|8
1720923110000|2024-07-14 02:11:50|16144.5|16064.5|16143.74|16063.74|16144.5|16064.5|16143.58|16063.58|9
1720923120000|2024-07-14 02:12:00|16143.85|16063.85|16141.47|16061.47|16143.85|16063.85|16141.37|16061.37|10
1720923130000|2024-07-14 02:12:10|16140.61|16060.61|16141.01|16061.01|16141.03|16061.03|16140.52|16060.52|9
1720923140000|2024-07-14 02:12:20|16141.1|16061.1|16141.41|16061.41|16141.41|16061.41|16140.58|16060.58|10
1720923150000|2024-07-14 02:12:30|16141.74|16061.74|16142.04|16062.04|16142.15|16062.15|16141.74|16061.74|8
1720923160000|2024-07-14 02:12:40|16141.33|16061.33|16141.46|16061.46|16141.46|16061.46|16141.23|16061.23|8
1720923170000|2024-07-14 02:12:50|16141.34|16061.34|16140.06|16060.06|16141.34|16061.34|16140.06|16060.06|8
1720923180000|2024-07-14 02:13:00|16139.86|16059.86|16139.61|16059.61|16140.26|16060.26|16139.61|16059.61|9
1720923190000|2024-07-14 02:13:10|16139.59|16059.59|16139.57|16059.57|16139.94|16059.94|16139.53|16059.53|10
1720923200000|2024-07-14 02:13:20|16139.38|16059.38|16139.47|16059.47|16139.78|16059.78|16139.38|16059.38|10
1720923210000|2024-07-14 02:13:30|16139.74|16059.74|16139.51|16059.51|16139.91|16059.91|16139.51|16059.51|9
1720923220000|2024-07-14 02:13:40|16139.55|16059.55|16139.42|16059.42|16139.7|16059.7|16139.31|16059.31|10
1720923230000|2024-07-14 02:13:50|16139.86|16059.86|16139.84|16059.84|16140.06|16060.06|16139.76|16059.76|9
1720923240000|2024-07-14 02:14:00|16140.47|16060.47|16140.61|16060.61|16141.08|16061.08|16140.47|16060.47|10
1720923250000|2024-07-14 02:14:10|16140.32|16060.32|16139.54|16059.54|16140.32|16060.32|16139.25|16059.25|10
1720923260000|2024-07-14 02:14:20|16139.57|16059.57|16139.25|16059.25|16139.57|16059.57|16139.17|16059.17|9
1720923270000|2024-07-14 02:14:30|16139.21|16059.21|16138.64|16058.64|16139.23|16059.23|16138.64|16058.64|9
1720923280000|2024-07-14 02:14:40|16138.79|16058.79|16137.54|16057.54|16138.79|16058.79|16137.54|16057.54|10
1720923290000|2024-07-14 02:14:50|16137.25|16057.25|16137.06|16057.06|16137.54|16057.54|16136.75|16056.75|10
1720923300000|2024-07-14 02:15:00|16137.08|16057.08|16137.49|16057.49|16137.96|16057.96|16137.02|16057.02|10
1720923310000|2024-07-14 02:15:10|16137.52|16057.52|16136.92|16056.92|16137.52|16057.52|16136.92|16056.92|9
1720923320000|2024-07-14 02:15:20|16136.96|16056.96|16136.91|16056.91|16137.04|16057.04|16136.79|16056.79|10
1720923330000|2024-07-14 02:15:30|16136.94|16056.94|16135.78|16055.78|16136.94|16056.94|16135.78|16055.78|9
1720923340000|2024-07-14 02:15:40|16135.3|16055.3|16135.86|16055.86|16135.86|16055.86|16135.18|16055.18|9
1720923350000|2024-07-14 02:15:50|16135.88|16055.88|16137.23|16057.23|16137.63|16057.63|16135.88|16055.88|9
1720923360000|2024-07-14 02:16:00|16137.64|16057.64|16140.68|16060.68|16140.68|16060.68|16137.64|16057.64|10
1720923370000|2024-07-14 02:16:10|16140.58|16060.58|16142.47|16062.47|16142.78|16062.78|16140.58|16060.58|9
1720923380000|2024-07-14 02:16:20|16142.27|16062.27|16145.17|16065.17|16145.17|16065.17|16142.27|16062.27|10
1720923390000|2024-07-14 02:16:30|16146.01|16066.01|16149.07|16069.07|16149.07|16069.07|16146.01|16066.01|10
1720923400000|2024-07-14 02:16:40|16148.82|16068.82|16148.7|16068.7|16149.04|16069.04|16148.6|16068.6|9
1720923410000|2024-07-14 02:16:50|16148.56|16068.56|16144.45|16064.45|16148.72|16068.72|16144.45|16064.45|10
1720923420000|2024-07-14 02:17:00|16144.34|16064.34|16144.09|16064.09|16144.34|16064.34|16143.9|16063.9|10
1720923430000|2024-07-14 02:17:10|16144.3|16064.3|16143.61|16063.61|16144.53|16064.53|16143.31|16063.31|10
1720923440000|2024-07-14 02:17:20|16143.85|16063.85|16141.24|16061.24|16143.85|16063.85|16141.24|16061.24|10
1720923450000|2024-07-14 02:17:30|16140.95|16060.95|16139.07|16059.07|16140.95|16060.95|16139.07|16059.07|10
1720923460000|2024-07-14 02:17:40|16139.32|16059.32|16138.74|16058.74|16139.32|16059.32|16138.71|16058.71|9
1720923470000|2024-07-14 02:17:50|16138.69|16058.69|16137.58|16057.58|16138.69|16058.69|16137.58|16057.58|7
1720923480000|2024-07-14 02:18:00|16137.61|16057.61|16137.07|16057.07|16137.61|16057.61|16136.86|16056.86|10
1720923490000|2024-07-14 02:18:10|16136.97|16056.97|16137.16|16057.16|16137.16|16057.16|16136.61|16056.61|10
1720923500000|2024-07-14 02:18:20|16137.63|16057.63|16136.67|16056.67|16137.82|16057.82|16136.67|16056.67|10
1720923510000|2024-07-14 02:18:30|16135.75|16055.75|16133.23|16053.23|16135.95|16055.95|16133.09|16053.09|9
1720923520000|2024-07-14 02:18:40|16133.72|16053.72|16133.46|16053.46|16133.72|16053.72|16133.34|16053.34|10
1720923530000|2024-07-14 02:18:50|16133.48|16053.48|16133.77|16053.77|16133.78|16053.78|16133.48|16053.48|9
1720923540000|2024-07-14 02:19:00|16134.06|16054.06|16132.91|16052.91|16134.33|16054.33|16132.63|16052.63|10
1720923550000|2024-07-14 02:19:10|16133.04|16053.04|16131.94|16051.94|16133.51|16053.51|16131.94|16051.94|7
1720923560000|2024-07-14 02:19:20|16131.57|16051.57|16130.09|16050.09|16131.57|16051.57|16130.09|16050.09|10
1720923570000|2024-07-14 02:19:30|16130.38|16050.38|16127.88|16047.88|16130.38|16050.38|16127.88|16047.88|10
1720923580000|2024-07-14 02:19:40|16127.94|16047.94|16127.16|16047.16|16128.06|16048.06|16127.05|16047.05|10
1720923590000|2024-07-14 02:19:50|16127.12|16047.12|16127.07|16047.07|16127.21|16047.21|16127.02|16047.02|8
1720923600000|2024-07-14 02:20:00|16127.05|16047.05|16127.85|16047.85|16127.85|16047.85|16127.05|16047.05|10
1720923610000|2024-07-14 02:20:10|16128.2|16048.2|16127.81|16047.81|16128.22|16048.22|16127.81|16047.81|10
1720923620000|2024-07-14 02:20:20|16127.78|16047.78|16127.09|16047.09|16127.82|16047.82|16126.93|16046.93|9
1720923630000|2024-07-14 02:20:30|16126.79|16046.79|16125.93|16045.93|16126.79|16046.79|16125.88|16045.88|9
1720923640000|2024-07-14 02:20:40|16125.89|16045.89|16121.43|16041.43|16125.89|16045.89|16121.43|16041.43|10
1720923650000|2024-07-14 02:20:50|16121.39|16041.39|16119.15|16039.15|16121.6|16041.6|16119|16039|10
1720923660000|2024-07-14 02:21:00|16118.65|16038.65|16115.86|16035.86|16118.65|16038.65|16115.86|16035.86|10
1720923670000|2024-07-14 02:21:10|16115.66|16035.66|16112.84|16032.84|16115.75|16035.75|16112.84|16032.84|10
1720923680000|2024-07-14 02:21:20|16112.72|16032.72|16111.58|16031.58|16113.44|16033.44|16111.52|16031.52|9
1720923690000|2024-07-14 02:21:30|16111.55|16031.55|16108.93|16028.93|16111.89|16031.89|16108.83|16028.83|9
1720923700000|2024-07-14 02:21:40|16108.8|16028.8|16110.21|16030.21|16110.21|16030.21|16108.8|16028.8|10
1720923710000|2024-07-14 02:21:50|16110.03|16030.03|16110.51|16030.51|16110.51|16030.51|16109.66|16029.66|9
1720923720000|2024-07-14 02:22:00|16110.65|16030.65|16111.31|16031.31|16111.31|16031.31|16110.65|16030.65|10
1720923730000|2024-07-14 02:22:10|16111.38|16031.38|16112.01|16032.01|16112.44|16032.44|16111.38|16031.38|10
1720923740000|2024-07-14 02:22:20|16112.32|16032.32|16113.32|16033.32|16113.75|16033.75|16112.32|16032.32|9
1720923750000|2024-07-14 02:22:30|16113.21|16033.21|16113.77|16033.77|16113.77|16033.77|16113.17|16033.17|10
1720923760000|2024-07-14 02:22:40|16113.85|16033.85|16113.85|16033.85|16113.9|16033.9|16113.27|16033.27|10
1720923770000|2024-07-14 02:22:50|16113.83|16033.83|16113.58|16033.58|16114.06|16034.06|16113.58|16033.58|8
1720923780000|2024-07-14 02:23:00|16113.6|16033.6|16113.82|16033.82|16113.82|16033.82|16113.17|16033.17|9
1720923790000|2024-07-14 02:23:10|16113.81|16033.81|16114.75|16034.75|16114.75|16034.75|16113.62|16033.62|9
1720923800000|2024-07-14 02:23:20|16114.9|16034.9|16111.65|16031.65|16115.06|16035.06|16111.65|16031.65|10
1720923810000|2024-07-14 02:23:30|16110.88|16030.88|16108.55|16028.55|16111.06|16031.06|16108.55|16028.55|10
1720923820000|2024-07-14 02:23:40|16108.39|16028.39|16107.77|16027.77|16108.39|16028.39|16107.77|16027.77|10
1720923830000|2024-07-14 02:23:50|16107.32|16027.32|16106.62|16026.62|16107.32|16027.32|16106.62|16026.62|10
1720923840000|2024-07-14 02:24:00|16106.66|16026.66|16106.42|16026.42|16106.96|16026.96|16105.85|16025.85|10
1720923850000|2024-07-14 02:24:10|16106.5|16026.5|16107.26|16027.26|16107.29|16027.29|16106.28|16026.28|10
1720923860000|2024-07-14 02:24:20|16107.59|16027.59|16105.57|16025.57|16107.71|16027.71|16105.55|16025.55|10
1720923870000|2024-07-14 02:24:30|16105.71|16025.71|16105.89|16025.89|16106.1|16026.1|16105.47|16025.47|10
1720923880000|2024-07-14 02:24:40|16104.83|16024.83|16104.6|16024.6|16104.83|16024.83|16103.99|16023.99|10
1720923890000|2024-07-14 02:24:50|16104.82|16024.82|16102.74|16022.74|16104.89|16024.89|16102.74|16022.74|10
1720923900000|2024-07-14 02:25:00|16102.64|16022.64|16103.32|16023.32|16103.99|16023.99|16102.36|16022.36|10
1720923910000|2024-07-14 02:25:10|16103.23|16023.23|16103.02|16023.02|16103.56|16023.56|16102.59|16022.59|9
1720923920000|2024-07-14 02:25:20|16103.01|16023.01|16103.66|16023.66|16103.78|16023.78|16102.98|16022.98|9
1720923930000|2024-07-14 02:25:30|16103.7|16023.7|16102.93|16022.93|16103.7|16023.7|16102.93|16022.93|10
1720923940000|2024-07-14 02:25:40|16102.91|16022.91|16101.65|16021.65|16102.91|16022.91|16101.65|16021.65|10
1720923950000|2024-07-14 02:25:50|16101.58|16021.58|16102.33|16022.33|16102.33|16022.33|16101.35|16021.35|10
1720923960000|2024-07-14 02:26:00|16102.13|16022.13|16102.66|16022.66|16103.2|16023.2|16101.77|16021.77|10
1720923970000|2024-07-14 02:26:10|16102.23|16022.23|16101.74|16021.74|16103.13|16023.13|16101.63|16021.63|10
1720923980000|2024-07-14 02:26:20|16101.72|16021.72|16100.47|16020.47|16101.72|16021.72|16100.47|16020.47|9
1720923990000|2024-07-14 02:26:30|16100.44|16020.44|16100.86|16020.86|16100.99|16020.99|16100.42|16020.42|9
1720924000000|2024-07-14 02:26:40|16100.79|16020.79|16100.3|16020.3|16100.86|16020.86|16100.27|16020.27|9
1720924010000|2024-07-14 02:26:50|16100.29|16020.29|16099.7|16019.7|16100.35|16020.35|16099.53|16019.53|8
1720924020000|2024-07-14 02:27:00|16099.51|16019.51|16099.31|16019.31|16099.56|16019.56|16099.31|16019.31|7
1720924030000|2024-07-14 02:27:10|16099.38|16019.38|16098.67|16018.67|16099.5|16019.5|16098.67|16018.67|10
1720924040000|2024-07-14 02:27:20|16098.66|16018.66|16098.15|16018.15|16098.66|16018.66|16098.15|16018.15|9
1720924050000|2024-07-14 02:27:30|16098.14|16018.14|16096.35|16016.35|16098.24|16018.24|16096.35|16016.35|10
1720924060000|2024-07-14 02:27:40|16095.75|16015.75|16093.23|16013.23|16095.75|16015.75|16093.23|16013.23|10
1720924070000|2024-07-14 02:27:50|16093.28|16013.28|16090.41|16010.41|16093.34|16013.34|16090.41|16010.41|10
1720924080000|2024-07-14 02:28:00|16090.4|16010.4|16089.04|16009.04|16090.4|16010.4|16089|16009|10
1720924090000|2024-07-14 02:28:10|16088.71|16008.71|16087.09|16007.09|16088.71|16008.71|16085.74|16005.74|10
1720924100000|2024-07-14 02:28:20|16087.11|16007.11|16082.73|16002.73|16087.11|16007.11|16082.73|16002.73|9
1720924110000|2024-07-14 02:28:30|16082.91|16002.91|16079.93|15999.93|16082.91|16002.91|16079.93|15999.93|9
1720924120000|2024-07-14 02:28:40|16078.22|15998.22|16075.29|15995.29|16078.22|15998.22|16075.25|15995.25|10
1720924130000|2024-07-14 02:28:50|16075.14|15995.14|16074.35|15994.35|16075.14|15995.14|16074.2|15994.2|9
1720924140000|2024-07-14 02:29:00|16074|15994|16070.96|15990.96|16074|15994|16070.96|15990.96|10
1720924150000|2024-07-14 02:29:10|16071.14|15991.14|16071.47|15991.47|16071.49|15991.49|16070.9|15990.9|10
1720924160000|2024-07-14 02:29:20|16071.48|15991.48|16075.91|15995.91|16075.94|15995.94|16071.48|15991.48|10
1720924170000|2024-07-14 02:29:30|16076.1|15996.1|16077.86|15997.86|16077.93|15997.93|16076.1|15996.1|9
1720924180000|2024-07-14 02:29:40|16077.65|15997.65|16075.71|15995.71|16077.88|15997.88|16075.63|15995.63|10
1720924190000|2024-07-14 02:29:50|16075.35|15995.35|16073.41|15993.41|16075.35|15995.35|16073.41|15993.41|10
1720924200000|2024-07-14 02:30:00|16073.38|15993.38|16069.58|15989.58|16074.17|15994.17|16069.58|15989.58|10
1720924210000|2024-07-14 02:30:10|16070.06|15990.06|16070.51|15990.51|16070.86|15990.86|16069.89|15989.89|10
1720924220000|2024-07-14 02:30:20|16070.97|15990.97|16071.93|15991.93|16072.32|15992.32|16070.97|15990.97|10
1720924230000|2024-07-14 02:30:30|16071.82|15991.82|16069.62|15989.62|16071.82|15991.82|16069.62|15989.62|10
1720924240000|2024-07-14 02:30:40|16069.11|15989.11|16069.02|15989.02|16069.11|15989.11|16068.62|15988.62|9
1720924250000|2024-07-14 02:30:50|16069.37|15989.37|16069.83|15989.83|16069.86|15989.86|16069.37|15989.37|9
1720924260000|2024-07-14 02:31:00|16069.85|15989.85|16070.74|15990.74|16071.47|15991.47|16069.85|15989.85|10
1720924270000|2024-07-14 02:31:10|16071.35|15991.35|16072.92|15992.92|16073.1|15993.1|16071.35|15991.35|10
1720924280000|2024-07-14 02:31:20|16072.76|15992.76|16072.9|15992.9|16073.63|15993.63|16072.29|15992.29|10
1720924290000|2024-07-14 02:31:30|16072.74|15992.74|16074.63|15994.63|16074.63|15994.63|16072.74|15992.74|10
1720924300000|2024-07-14 02:31:40|16074.72|15994.72|16075.07|15995.07|16075.2|15995.2|16074.72|15994.72|9
1720924310000|2024-07-14 02:31:50|16075.17|15995.17|16077.46|15997.46|16077.46|15997.46|16075.17|15995.17|10
1720924320000|2024-07-14 02:32:00|16077.52|15997.52|16079.43|15999.43|16079.43|15999.43|16077.52|15997.52|10
1720924330000|2024-07-14 02:32:10|16079.55|15999.55|16082.24|16002.24|16082.3|16002.3|16079.55|15999.55|10
1720924340000|2024-07-14 02:32:20|16082.13|16002.13|16081.96|16001.96|16082.6|16002.6|16081.79|16001.79|10
1720924350000|2024-07-14 02:32:30|16082|16002|16080.56|16000.56|16082|16002|16080.44|16000.44|10
1720924360000|2024-07-14 02:32:40|16080.64|16000.64|16080.66|16000.66|16080.69|16000.69|16080.5|16000.5|10
1720924370000|2024-07-14 02:32:50|16081.08|16001.08|16081.96|16001.96|16081.96|16001.96|16081.08|16001.08|9
1720924380000|2024-07-14 02:33:00|16082.05|16002.05|16083.43|16003.43|16083.43|16003.43|16082.05|16002.05|10
1720924390000|2024-07-14 02:33:10|16083.33|16003.33|16083.24|16003.24|16084.55|16004.55|16083.24|16003.24|9
1720924400000|2024-07-14 02:33:20|16082.93|16002.93|16083.66|16003.66|16083.66|16003.66|16082.68|16002.68|9
1720924410000|2024-07-14 02:33:30|16083.7|16003.7|16084.9|16004.9|16085.04|16005.04|16083.51|16003.51|9
1720924420000|2024-07-14 02:33:40|16084.58|16004.58|16085.12|16005.12|16085.12|16005.12|16084.31|16004.31|9
1720924430000|2024-07-14 02:33:50|16085.3|16005.3|16082.4|16002.4|16085.73|16005.73|16082.3|16002.3|10
1720924440000|2024-07-14 02:34:00|16082.68|16002.68|16084|16004|16084.15|16004.15|16082.68|16002.68|10
1720924450000|2024-07-14 02:34:10|16084.38|16004.38|16084.99|16004.99|16084.99|16004.99|16084.09|16004.09|10
1720924460000|2024-07-14 02:34:20|16084.98|16004.98|16086.36|16006.36|16086.36|16006.36|16084.98|16004.98|10
1720924470000|2024-07-14 02:34:30|16086.49|16006.49|16085.85|16005.85|16086.49|16006.49|16085.79|16005.79|10
1720924480000|2024-07-14 02:34:40|16085.79|16005.79|16082.71|16002.71|16085.79|16005.79|16082.71|16002.71|9
1720924490000|2024-07-14 02:34:50|16081.09|16001.09|16079.96|15999.96|16081.09|16001.09|16079.96|15999.96|9
1720924500000|2024-07-14 02:35:00|16079.91|15999.91|16079.22|15999.22|16079.91|15999.91|16079.22|15999.22|10
1720924510000|2024-07-14 02:35:10|16079.2|15999.2|16080.19|16000.19|16080.96|16000.96|16079.2|15999.2|10
1720924520000|2024-07-14 02:35:20|16079.95|15999.95|16080.28|16000.28|16080.55|16000.55|16079.51|15999.51|10
1720924530000|2024-07-14 02:35:30|16080.27|16000.27|16081.84|16001.84|16081.84|16001.84|16080.25|16000.25|9
1720924540000|2024-07-14 02:35:40|16081.79|16001.79|16083.2|16003.2|16083.2|16003.2|16081.62|16001.62|10
1720924550000|2024-07-14 02:35:50|16083.13|16003.13|16081.64|16001.64|16083.2|16003.2|16081.64|16001.64|10
1720924560000|2024-07-14 02:36:00|16081.61|16001.61|16080.28|16000.28|16081.61|16001.61|16080.08|16000.08|10
1720924570000|2024-07-14 02:36:10|16080.42|16000.42|16080.67|16000.67|16080.91|16000.91|16080.42|16000.42|9
1720924580000|2024-07-14 02:36:20|16080.83|16000.83|16080.6|16000.6|16080.99|16000.99|16080.31|16000.31|9
1720924590000|2024-07-14 02:36:30|16080.52|16000.52|16079.15|15999.15|16080.52|16000.52|16079.15|15999.15|10
1720924600000|2024-07-14 02:36:40|16079.21|15999.21|16078.8|15998.8|16079.48|15999.48|16078.75|15998.75|9
1720924610000|2024-07-14 02:36:50|16078.66|15998.66|16078.02|15998.02|16078.74|15998.74|16078.02|15998.02|10
1720924620000|2024-07-14 02:37:00|16078.11|15998.11|16078.12|15998.12|16078.41|15998.41|16078.11|15998.11|8
1720924630000|2024-07-14 02:37:10|16078.02|15998.02|16078.14|15998.14|16078.14|15998.14|16077.61|15997.61|10
1720924640000|2024-07-14 02:37:20|16078.44|15998.44|16079.59|15999.59|16079.65|15999.65|16078.44|15998.44|9
1720924650000|2024-07-14 02:37:30|16079.71|15999.71|16080.54|16000.54|16080.54|16000.54|16079.69|15999.69|9
1720924660000|2024-07-14 02:37:40|16081.38|16001.38|16081.83|16001.83|16082.03|16002.03|16081.38|16001.38|9
1720924670000|2024-07-14 02:37:50|16081.77|16001.77|16081.78|16001.78|16081.92|16001.92|16081.64|16001.64|10
1720924680000|2024-07-14 02:38:00|16081.79|16001.79|16081.08|16001.08|16082.83|16002.83|16081.08|16001.08|10
1720924690000|2024-07-14 02:38:10|16080.62|16000.62|16079.46|15999.46|16080.62|16000.62|16079.22|15999.22|9
1720924700000|2024-07-14 02:38:20|16079.45|15999.45|16078.51|15998.51|16079.53|15999.53|16078.51|15998.51|10
1720924710000|2024-07-14 02:38:30|16078.57|15998.57|16077.34|15997.34|16078.57|15998.57|16077.34|15997.34|9
1720924720000|2024-07-14 02:38:40|16077.28|15997.28|16077.1|15997.1|16077.28|15997.28|16076.89|15996.89|10
1720924730000|2024-07-14 02:38:50|16077.26|15997.26|16077.14|15997.14|16077.26|15997.26|16077.05|15997.05|9
1720924740000|2024-07-14 02:39:00|16077.11|15997.11|16077.28|15997.28|16077.31|15997.31|16077.11|15997.11|9
1720924750000|2024-07-14 02:39:10|16077.09|15997.09|16076.64|15996.64|16077.09|15997.09|16076.18|15996.18|9
1720924760000|2024-07-14 02:39:20|16077.09|15997.09|16075.89|15995.89|16077.09|15997.09|16075.75|15995.75|10
1720924770000|2024-07-14 02:39:30|16075.99|15995.99|16075.21|15995.21|16075.99|15995.99|16075.21|15995.21|10
1720924780000|2024-07-14 02:39:40|16074.89|15994.89|16075.37|15995.37|16075.4|15995.4|16074.89|15994.89|10
1720924790000|2024-07-14 02:39:50|16075.21|15995.21|16074.83|15994.83|16075.21|15995.21|16074.83|15994.83|10
1720924800000|2024-07-14 02:40:00|16074.8|15994.8|16075.34|15995.34|16075.52|15995.52|16074.8|15994.8|10
1720924810000|2024-07-14 02:40:10|16075.32|15995.32|16074.73|15994.73|16075.32|15995.32|16074.73|15994.73|9
1720924820000|2024-07-14 02:40:20|16074.52|15994.52|16074.53|15994.53|16075.05|15995.05|16074.52|15994.52|10
1720924830000|2024-07-14 02:40:30|16074.14|15994.14|16073.73|15993.73|16074.36|15994.36|16073.73|15993.73|10
1720924840000|2024-07-14 02:40:40|16073.46|15993.46|16072.54|15992.54|16073.56|15993.56|16072.54|15992.54|10
1720924850000|2024-07-14 02:40:50|16072.62|15992.62|16070.26|15990.26|16072.62|15992.62|16070.26|15990.26|10
1720924860000|2024-07-14 02:41:00|16070.13|15990.13|16068.39|15988.39|16070.36|15990.36|16068.33|15988.33|10
1720924870000|2024-07-14 02:41:10|16068.53|15988.53|16068.22|15988.22|16068.53|15988.53|16068.04|15988.04|9
1720924880000|2024-07-14 02:41:20|16068.33|15988.33|16067.63|15987.63|16068.33|15988.33|16067.48|15987.48|10
1720924890000|2024-07-14 02:41:30|16067.46|15987.46|16066.12|15986.12|16067.51|15987.51|16066.12|15986.12|10
1720924900000|2024-07-14 02:41:40|16065.79|15985.79|16063.46|15983.46|16065.79|15985.79|16063.46|15983.46|8
1720924910000|2024-07-14 02:41:50|16063.36|15983.36|16061.27|15981.27|16063.36|15983.36|16061.27|15981.27|9
1720924920000|2024-07-14 02:42:00|16060.9|15980.9|16058.63|15978.63|16060.93|15980.93|16058.52|15978.52|10
1720924930000|2024-07-14 02:42:10|16058.39|15978.39|16056.77|15976.77|16058.39|15978.39|16056.77|15976.77|10
1720924940000|2024-07-14 02:42:20|16056.44|15976.44|16055.92|15975.92|16056.44|15976.44|16055.71|15975.71|10
1720924950000|2024-07-14 02:42:30|16055.96|15975.96|16055.15|15975.15|16055.96|15975.96|16054.95|15974.95|10
1720924960000|2024-07-14 02:42:40|16055.21|15975.21|16056.13|15976.13|16056.13|15976.13|16055.21|15975.21|10
1720924970000|2024-07-14 02:42:50|16056.18|15976.18|16052.62|15972.62|16056.59|15976.59|16052.62|15972.62|9
1720924980000|2024-07-14 02:43:00|16052.52|15972.52|16051.45|15971.45|16053.19|15973.19|16051.14|15971.14|10
1720924990000|2024-07-14 02:43:10|16051.42|15971.42|16050.82|15970.82|16051.7|15971.7|16050.82|15970.82|10
1720925000000|2024-07-14 02:43:20|16050.99|15970.99|16051.97|15971.97|16051.97|15971.97|16050.96|15970.96|10
1720925010000|2024-07-14 02:43:30|16052.04|15972.04|16052.14|15972.14|16052.53|15972.53|16052.02|15972.02|10
1720925020000|2024-07-14 02:43:40|16052.11|15972.11|16052.44|15972.44|16052.47|15972.47|16052.11|15972.11|9
1720925030000|2024-07-14 02:43:50|16052.5|15972.5|16053.9|15973.9|16053.9|15973.9|16052.5|15972.5|10
1720925040000|2024-07-14 02:44:00|16053.71|15973.71|16056.32|15976.32|16056.32|15976.32|16053.71|15973.71|9
1720925050000|2024-07-14 02:44:10|16056.51|15976.51|16057.35|15977.35|16057.35|15977.35|16056.36|15976.36|10
1720925060000|2024-07-14 02:44:20|16057.52|15977.52|16057.41|15977.41|16058.16|15978.16|16057.29|15977.29|10
1720925070000|2024-07-14 02:44:30|16057.29|15977.29|16057.59|15977.59|16057.72|15977.72|16057|15977|10
1720925080000|2024-07-14 02:44:40|16057.35|15977.35|16056.61|15976.61|16057.44|15977.44|16056.46|15976.46|10
1720925090000|2024-07-14 02:44:50|16056.54|15976.54|16055.27|15975.27|16056.54|15976.54|16055.27|15975.27|10
1720925100000|2024-07-14 02:45:00|16055.4|15975.4|16053.62|15973.62|16055.55|15975.55|16053.62|15973.62|10
1720925110000|2024-07-14 02:45:10|16053.91|15973.91|16054.19|15974.19|16054.37|15974.37|16053.91|15973.91|9
1720925120000|2024-07-14 02:45:20|16054.44|15974.44|16054.51|15974.51|16054.68|15974.68|16054.37|15974.37|10
1720925130000|2024-07-14 02:45:30|16054.49|15974.49|16053.93|15973.93|16055.16|15975.16|16053.93|15973.93|10
1720925140000|2024-07-14 02:45:40|16053.88|15973.88|16054.26|15974.26|16054.26|15974.26|16053.83|15973.83|10
1720925150000|2024-07-14 02:45:50|16054.11|15974.11|16055.16|15975.16|16055.21|15975.21|16054.11|15974.11|10
1720925160000|2024-07-14 02:46:00|16054.74|15974.74|16054.81|15974.81|16054.81|15974.81|16053.98|15973.98|10
1720925170000|2024-07-14 02:46:10|16055.1|15975.1|16054.33|15974.33|16055.12|15975.12|16054.33|15974.33|9
1720925180000|2024-07-14 02:46:20|16054.28|15974.28|16053.2|15973.2|16054.33|15974.33|16052.93|15972.93|9
1720925190000|2024-07-14 02:46:30|16052.98|15972.98|16052.62|15972.62|16053.18|15973.18|16052.62|15972.62|10
1720925200000|2024-07-14 02:46:40|16052.39|15972.39|16053.12|15973.12|16053.24|15973.24|16052.39|15972.39|10
1720925210000|2024-07-14 02:46:50|16053.14|15973.14|16052.54|15972.54|16053.14|15973.14|16052.36|15972.36|10
1720925220000|2024-07-14 02:47:00|16052.52|15972.52|16051.63|15971.63|16052.52|15972.52|16051.56|15971.56|10
1720925230000|2024-07-14 02:47:10|16051.1|15971.1|16049.31|15969.31|16051.14|15971.14|16049.31|15969.31|10
1720925240000|2024-07-14 02:47:20|16049.2|15969.2|16048.42|15968.42|16049.2|15969.2|16048.42|15968.42|10
1720925250000|2024-07-14 02:47:30|16048.36|15968.36|16045.33|15965.33|16048.36|15968.36|16045.33|15965.33|10
1720925260000|2024-07-14 02:47:40|16044.91|15964.91|16044.73|15964.73|16044.91|15964.91|16044.31|15964.31|10
1720925270000|2024-07-14 02:47:50|16044.76|15964.76|16043.58|15963.58|16044.76|15964.76|16042.64|15962.64|10
1720925280000|2024-07-14 02:48:00|16044.22|15964.22|16045.87|15965.87|16045.87|15965.87|16044.22|15964.22|10
1720925290000|2024-07-14 02:48:10|16046.61|15966.61|16045.31|15965.31|16046.87|15966.87|16045.14|15965.14|9
1720925300000|2024-07-14 02:48:20|16045.16|15965.16|16044.6|15964.6|16045.16|15965.16|16044.24|15964.24|10
1720925310000|2024-07-14 02:48:30|16044.67|15964.67|16045.37|15965.37|16045.37|15965.37|16044.23|15964.23|10
1720925320000|2024-07-14 02:48:40|16045.4|15965.4|16046.54|15966.54|16046.54|15966.54|16045.4|15965.4|10
1720925330000|2024-07-14 02:48:50|16046.77|15966.77|16047.21|15967.21|16047.34|15967.34|16046.74|15966.74|10
1720925340000|2024-07-14 02:49:00|16047.36|15967.36|16047.86|15967.86|16047.86|15967.86|16047.12|15967.12|10
1720925350000|2024-07-14 02:49:10|16047.75|15967.75|16048.72|15968.72|16048.72|15968.72|16047.65|15967.65|10
1720925360000|2024-07-14 02:49:20|16048.73|15968.73|16048.12|15968.12|16048.8|15968.8|16048.12|15968.12|10
1720925370000|2024-07-14 02:49:30|16047.47|15967.47|16047.42|15967.42|16047.47|15967.47|16046.47|15966.47|10
1720925380000|2024-07-14 02:49:40|16047.41|15967.41|16048.77|15968.77|16048.77|15968.77|16047.41|15967.41|10
1720925390000|2024-07-14 02:49:50|16048.73|15968.73|16048.59|15968.59|16048.78|15968.78|16048.59|15968.59|9
1720925400000|2024-07-14 02:50:00|16050.06|15970.06|16050.86|15970.86|16051.04|15971.04|16050.06|15970.06|9
1720925410000|2024-07-14 02:50:10|16050.79|15970.79|16053.79|15973.79|16053.79|15973.79|16050.79|15970.79|10
1720925420000|2024-07-14 02:50:20|16053.76|15973.76|16053.61|15973.61|16053.93|15973.93|16053.42|15973.42|9
1720925430000|2024-07-14 02:50:30|16053.59|15973.59|16053.87|15973.87|16053.87|15973.87|16053.43|15973.43|8
1720925440000|2024-07-14 02:50:40|16054.43|15974.43|16056.99|15976.99|16057.17|15977.17|16054.43|15974.43|10
1720925450000|2024-07-14 02:50:50|16057.53|15977.53|16058.95|15978.95|16059.24|15979.24|16057.53|15977.53|8
1720925460000|2024-07-14 02:51:00|16059.61|15979.61|16061.12|15981.12|16061.12|15981.12|16059.47|15979.47|10
1720925470000|2024-07-14 02:51:10|16061.04|15981.04|16060.62|15980.62|16061.06|15981.06|16060.62|15980.62|9
1720925480000|2024-07-14 02:51:20|16060.19|15980.19|16057.75|15977.75|16060.2|15980.2|16057.75|15977.75|8
1720925490000|2024-07-14 02:51:30|16057.54|15977.54|16056.65|15976.65|16058.21|15978.21|16056.65|15976.65|10
1720925500000|2024-07-14 02:51:40|16056.75|15976.75|16054.71|15974.71|16056.75|15976.75|16054.71|15974.71|10
1720925510000|2024-07-14 02:51:50|16054.33|15974.33|16052.89|15972.89|16054.33|15974.33|16052.89|15972.89|8
1720925520000|2024-07-14 02:52:00|16052.79|15972.79|16051.64|15971.64|16052.79|15972.79|16051.64|15971.64|8
1720925530000|2024-07-14 02:52:10|16051.61|15971.61|16051.72|15971.72|16052.19|15972.19|16051.56|15971.56|10
1720925540000|2024-07-14 02:52:20|16051.56|15971.56|16050.14|15970.14|16051.56|15971.56|16049.69|15969.69|9
1720925550000|2024-07-14 02:52:30|16049.91|15969.91|16048.5|15968.5|16049.95|15969.95|16047.61|15967.61|8
1720925560000|2024-07-14 02:52:40|16048.79|15968.79|16048.66|15968.66|16049.03|15969.03|16048.66|15968.66|10
1720925570000|2024-07-14 02:52:50|16048.65|15968.65|16047.61|15967.61|16048.65|15968.65|16047.61|15967.61|10
1720925580000|2024-07-14 02:53:00|16047.7|15967.7|16048.42|15968.42|16048.51|15968.51|16047.35|15967.35|9
1720925590000|2024-07-14 02:53:10|16048.54|15968.54|16049.73|15969.73|16049.74|15969.74|16048.54|15968.54|10
1720925600000|2024-07-14 02:53:20|16049.7|15969.7|16048.16|15968.16|16049.71|15969.71|16048.16|15968.16|9
1720925610000|2024-07-14 02:53:30|16047.71|15967.71|16047.86|15967.86|16048.15|15968.15|16047.71|15967.71|10
1720925620000|2024-07-14 02:53:40|16047.99|15967.99|16048.22|15968.22|16048.25|15968.25|16047.99|15967.99|8
1720925630000|2024-07-14 02:53:50|16048.43|15968.43|16049.7|15969.7|16049.7|15969.7|16048.43|15968.43|9
1720925640000|2024-07-14 02:54:00|16049.65|15969.65|16050.11|15970.11|16050.11|15970.11|16049.65|15969.65|10
1720925650000|2024-07-14 02:54:10|16049.79|15969.79|16050.01|15970.01|16050.01|15970.01|16049.42|15969.42|9
1720925660000|2024-07-14 02:54:20|16050.14|15970.14|16051.61|15971.61|16051.64|15971.64|16050.04|15970.04|10
1720925670000|2024-07-14 02:54:30|16052.17|15972.17|16052.91|15972.91|16052.91|15972.91|16051.77|15971.77|10
1720925680000|2024-07-14 02:54:40|16052.93|15972.93|16053.38|15973.38|16053.38|15973.38|16052.74|15972.74|10
1720925690000|2024-07-14 02:54:50|16053.37|15973.37|16053.46|15973.46|16053.54|15973.54|16053.37|15973.37|9
1720925700000|2024-07-14 02:55:00|16053.56|15973.56|16052.2|15972.2|16053.95|15973.95|16052.2|15972.2|10
1720925710000|2024-07-14 02:55:10|16052.18|15972.18|16051.69|15971.69|16052.18|15972.18|16051.33|15971.33|10
1720925720000|2024-07-14 02:55:20|16051.78|15971.78|16051.43|15971.43|16051.78|15971.78|16051.11|15971.11|10
1720925730000|2024-07-14 02:55:30|16051.22|15971.22|16052.21|15972.21|16052.21|15972.21|16051.22|15971.22|9
1720925740000|2024-07-14 02:55:40|16052.27|15972.27|16052|15972|16052.27|15972.27|16051.7|15971.7|8
1720925750000|2024-07-14 02:55:50|16052.19|15972.19|16053.13|15973.13|16053.28|15973.28|16052.19|15972.19|9
1720925760000|2024-07-14 02:56:00|16053.59|15973.59|16054.27|15974.27|16054.27|15974.27|16053.45|15973.45|10
1720925770000|2024-07-14 02:56:10|16054.23|15974.23|16054.78|15974.78|16054.78|15974.78|16054.12|15974.12|10
1720925780000|2024-07-14 02:56:20|16056.05|15976.05|16058.21|15978.21|16058.21|15978.21|16056.05|15976.05|10
1720925790000|2024-07-14 02:56:30|16058.34|15978.34|16060.13|15980.13|16060.96|15980.96|16058.34|15978.34|10
1720925800000|2024-07-14 02:56:40|16059.74|15979.74|16058.13|15978.13|16059.74|15979.74|16058.08|15978.08|10
1720925810000|2024-07-14 02:56:50|16058.22|15978.22|16058.93|15978.93|16059.09|15979.09|16058.22|15978.22|9
1720925820000|2024-07-14 02:57:00|16058.99|15978.99|16061.61|15981.61|16062.02|15982.02|16058.99|15978.99|10
1720925830000|2024-07-14 02:57:10|16060.59|15980.59|16060.52|15980.52|16060.59|15980.59|16060.14|15980.14|10
1720925840000|2024-07-14 02:57:20|16060.54|15980.54|16060.81|15980.81|16060.81|15980.81|16059.72|15979.72|10
1720925850000|2024-07-14 02:57:30|16060.82|15980.82|16061.16|15981.16|16061.16|15981.16|16060.77|15980.77|9
1720925860000|2024-07-14 02:57:40|16061.52|15981.52|16061.76|15981.76|16062.01|15982.01|16061.52|15981.52|10
1720925870000|2024-07-14 02:57:50|16061.81|15981.81|16062.32|15982.32|16062.42|15982.42|16061.81|15981.81|10
1720925880000|2024-07-14 02:58:00|16062.19|15982.19|16062.33|15982.33|16062.33|15982.33|16062.09|15982.09|10
1720925890000|2024-07-14 02:58:10|16062.76|15982.76|16063.41|15983.41|16063.41|15983.41|16062.76|15982.76|9
1720925900000|2024-07-14 02:58:20|16063.36|15983.36|16062.11|15982.11|16063.36|15983.36|16061.4|15981.4|9
1720925910000|2024-07-14 02:58:30|16061.98|15981.98|16061.69|15981.69|16062.14|15982.14|16061.53|15981.53|10
1720925920000|2024-07-14 02:58:40|16061.59|15981.59|16061.87|15981.87|16061.95|15981.95|16061.41|15981.41|9
1720925930000|2024-07-14 02:58:50|16062.51|15982.51|16063.02|15983.02|16063.1|15983.1|16062.33|15982.33|10
1720925940000|2024-07-14 02:59:00|16062.99|15982.99|16062.86|15982.86|16063.08|15983.08|16062.75|15982.75|9
1720925950000|2024-07-14 02:59:10|16062.78|15982.78|16062.42|15982.42|16062.78|15982.78|16062.21|15982.21|9
1720925960000|2024-07-14 02:59:20|16062.44|15982.44|16063.18|15983.18|16063.18|15983.18|16062.44|15982.44|10
1720925970000|2024-07-14 02:59:30|16063.73|15983.73|16064.2|15984.2|16064.2|15984.2|16063.63|15983.63|9
1720925980000|2024-07-14 02:59:40|16064.26|15984.26|16065.1|15985.1|16065.1|15985.1|16064.26|15984.26|9
1720925990000|2024-07-14 02:59:50|16065.12|15985.12|16065.13|15985.13|16065.18|15985.18|16064.74|15984.74|8
1720926000000|2024-07-14 03:00:00|16065.17|15985.17|16066.21|15986.21|16066.31|15986.31|16065.11|15985.11|10
1720926010000|2024-07-14 03:00:10|16066.48|15986.48|16066.73|15986.73|16067.11|15987.11|16066.48|15986.48|9
1720926020000|2024-07-14 03:00:20|16066.72|15986.72|16067.46|15987.46|16067.72|15987.72|16066.72|15986.72|10
1720926030000|2024-07-14 03:00:30|16067.78|15987.78|16067.14|15987.14|16068.09|15988.09|16067.13|15987.13|10
1720926040000|2024-07-14 03:00:40|16066.99|15986.99|16065.88|15985.88|16066.99|15986.99|16065.88|15985.88|9
1720926050000|2024-07-14 03:00:50|16066.92|15986.92|16066.62|15986.62|16066.92|15986.92|16066.42|15986.42|10
1720926060000|2024-07-14 03:01:00|16066.6|15986.6|16065.53|15985.53|16066.73|15986.73|16065.51|15985.51|10
1720926070000|2024-07-14 03:01:10|16065.6|15985.6|16066.61|15986.61|16066.61|15986.61|16065.6|15985.6|8
1720926080000|2024-07-14 03:01:20|16066.92|15986.92|16066.34|15986.34|16067|15987|16066.34|15986.34|10
1720926090000|2024-07-14 03:01:30|16066.49|15986.49|16067.15|15987.15|16067.15|15987.15|16066.49|15986.49|9
1720926100000|2024-07-14 03:01:40|16067.14|15987.14|16067.17|15987.17|16067.17|15987.17|16067.1|15987.1|6
1720926110000|2024-07-14 03:01:50|16067.26|15987.26|16068.92|15988.92|16068.92|15988.92|16067.18|15987.18|9
1720926120000|2024-07-14 03:02:00|16069.14|15989.14|16069.28|15989.28|16069.3|15989.3|16069.14|15989.14|8
1720926130000|2024-07-14 03:02:10|16069.26|15989.26|16069.81|15989.81|16069.88|15989.88|16069.26|15989.26|10
1720926140000|2024-07-14 03:02:20|16069.87|15989.87|16070.16|15990.16|16070.21|15990.21|16069.64|15989.64|10
1720926150000|2024-07-14 03:02:30|16070.22|15990.22|16071.05|15991.05|16071.18|15991.18|16070.22|15990.22|10
1720926160000|2024-07-14 03:02:40|16071.03|15991.03|16071.93|15991.93|16071.93|15991.93|16071.03|15991.03|10
1720926170000|2024-07-14 03:02:50|16071.91|15991.91|16073.37|15993.37|16073.37|15993.37|16071.91|15991.91|8
1720926180000|2024-07-14 03:03:00|16073.69|15993.69|16073.59|15993.59|16073.69|15993.69|16073.42|15993.42|10
1720926190000|2024-07-14 03:03:10|16073.71|15993.71|16075.24|15995.24|16075.24|15995.24|16073.71|15993.71|10
1720926200000|2024-07-14 03:03:20|16075.35|15995.35|16075.86|15995.86|16076.13|15996.13|16075.35|15995.35|10
1720926210000|2024-07-14 03:03:30|16075.79|15995.79|16077.21|15997.21|16077.21|15997.21|16075.57|15995.57|10
1720926220000|2024-07-14 03:03:40|16077.64|15997.64|16078.64|15998.64|16079.03|15999.03|16077.64|15997.64|10
1720926230000|2024-07-14 03:03:50|16078.91|15998.91|16078.25|15998.25|16078.91|15998.91|16078.25|15998.25|9
1720926240000|2024-07-14 03:04:00|16078.29|15998.29|16076.98|15996.98|16078.29|15998.29|16076.98|15996.98|9
1720926250000|2024-07-14 03:04:10|16076.48|15996.48|16076.45|15996.45|16076.48|15996.48|16076.14|15996.14|10
1720926260000|2024-07-14 03:04:20|16076.4|15996.4|16077|15997|16077|15997|16076.4|15996.4|8
1720926270000|2024-07-14 03:04:30|16077.4|15997.4|16078.26|15998.26|16078.26|15998.26|16077.37|15997.37|10
1720926280000|2024-07-14 03:04:40|16078.29|15998.29|16078.58|15998.58|16078.58|15998.58|16078.29|15998.29|10
1720926290000|2024-07-14 03:04:50|16078.6|15998.6|16081.21|16001.21|16081.21|16001.21|16078.6|15998.6|9
1720926300000|2024-07-14 03:05:00|16082.44|16002.44|16082.71|16002.71|16083.34|16003.34|16082.44|16002.44|10
1720926310000|2024-07-14 03:05:10|16082.99|16002.99|16082.96|16002.96|16083.1|16003.1|16082.89|16002.89|10
1720926320000|2024-07-14 03:05:20|16082.94|16002.94|16087.99|16007.99|16087.99|16007.99|16082.94|16002.94|8
1720926330000|2024-07-14 03:05:30|16089.35|16009.35|16093.18|16013.18|16093.18|16013.18|16089.35|16009.35|10
1720926340000|2024-07-14 03:05:40|16093.58|16013.58|16095.04|16015.04|16095.04|16015.04|16093.58|16013.58|10
1720926350000|2024-07-14 03:05:50|16095.23|16015.23|16094.39|16014.39|16095.26|16015.26|16093.9|16013.9|9
1720926360000|2024-07-14 03:06:00|16094.45|16014.45|16096.54|16016.54|16096.54|16016.54|16094.45|16014.45|10
1720926370000|2024-07-14 03:06:10|16096.61|16016.61|16097.09|16017.09|16097.09|16017.09|16096.42|16016.42|10
1720926380000|2024-07-14 03:06:20|16097.26|16017.26|16100.02|16020.02|16100.02|16020.02|16097.26|16017.26|10
1720926390000|2024-07-14 03:06:30|16100.17|16020.17|16101.28|16021.28|16101.28|16021.28|16100.17|16020.17|10
1720926400000|2024-07-14 03:06:40|16102.04|16022.04|16103.06|16023.06|16103.06|16023.06|16102.04|16022.04|10
1720926410000|2024-07-14 03:06:50|16103.15|16023.15|16104.14|16024.14|16104.14|16024.14|16103.15|16023.15|9
1720926420000|2024-07-14 03:07:00|16104.32|16024.32|16104.33|16024.33|16104.43|16024.43|16103.87|16023.87|9
1720926430000|2024-07-14 03:07:10|16104.23|16024.23|16102.53|16022.53|16104.28|16024.28|16102.44|16022.44|10
1720926440000|2024-07-14 03:07:20|16102.6|16022.6|16102.75|16022.75|16103|16023|16102.6|16022.6|10
1720926450000|2024-07-14 03:07:30|16102.6|16022.6|16103.79|16023.79|16103.91|16023.91|16102.5|16022.5|9
1720926460000|2024-07-14 03:07:40|16103.85|16023.85|16105.65|16025.65|16105.65|16025.65|16103.85|16023.85|9
1720926470000|2024-07-14 03:07:50|16105.8|16025.8|16105.63|16025.63|16106.03|16026.03|16105.47|16025.47|10
1720926480000|2024-07-14 03:08:00|16105.59|16025.59|16104.78|16024.78|16105.59|16025.59|16104.74|16024.74|10
1720926490000|2024-07-14 03:08:10|16104.98|16024.98|16105.36|16025.36|16105.36|16025.36|16104.9|16024.9|10
1720926500000|2024-07-14 03:08:20|16105.39|16025.39|16106.05|16026.05|16106.05|16026.05|16104.94|16024.94|9
1720926510000|2024-07-14 03:08:30|16106.75|16026.75|16106.43|16026.43|16106.91|16026.91|16106.4|16026.4|10
1720926520000|2024-07-14 03:08:40|16106.52|16026.52|16106.19|16026.19|16106.52|16026.52|16106.05|16026.05|8
1720926530000|2024-07-14 03:08:50|16106.2|16026.2|16105.82|16025.82|16106.78|16026.78|16105.82|16025.82|7
1720926540000|2024-07-14 03:09:00|16105.68|16025.68|16104.97|16024.97|16105.84|16025.84|16104.27|16024.27|10
1720926550000|2024-07-14 03:09:10|16105.2|16025.2|16106.49|16026.49|16106.49|16026.49|16105.2|16025.2|10
1720926560000|2024-07-14 03:09:20|16107.23|16027.23|16110.5|16030.5|16110.5|16030.5|16107.23|16027.23|10
1720926570000|2024-07-14 03:09:30|16110.71|16030.71|16111.95|16031.95|16111.95|16031.95|16110.67|16030.67|10
1720926580000|2024-07-14 03:09:40|16111.93|16031.93|16111.8|16031.8|16111.93|16031.93|16111.68|16031.68|10
1720926590000|2024-07-14 03:09:50|16111.74|16031.74|16112.23|16032.23|16112.23|16032.23|16111.74|16031.74|9
1720926600000|2024-07-14 03:10:00|16112.19|16032.19|16114.22|16034.22|16114.22|16034.22|16112.19|16032.19|10
1720926610000|2024-07-14 03:10:10|16114.24|16034.24|16115.07|16035.07|16115.32|16035.32|16114|16034|10
1720926620000|2024-07-14 03:10:20|16115.11|16035.11|16116.23|16036.23|16116.23|16036.23|16115|16035|9
1720926630000|2024-07-14 03:10:30|16116.32|16036.32|16116.03|16036.03|16116.32|16036.32|16115.98|16035.98|9
1720926640000|2024-07-14 03:10:40|16115.98|16035.98|16114.4|16034.4|16115.99|16035.99|16114.4|16034.4|9
1720926650000|2024-07-14 03:10:50|16114.3|16034.3|16118.08|16038.08|16118.08|16038.08|16114.3|16034.3|10
1720926660000|2024-07-14 03:11:00|16118|16038|16117.51|16037.51|16118|16038|16117.42|16037.42|9
1720926670000|2024-07-14 03:11:10|16117.4|16037.4|16115.86|16035.86|16117.42|16037.42|16115.86|16035.86|9
1720926680000|2024-07-14 03:11:20|16115.85|16035.85|16114.79|16034.79|16115.85|16035.85|16114.75|16034.75|10
1720926690000|2024-07-14 03:11:30|16114.58|16034.58|16114.05|16034.05|16114.58|16034.58|16114.05|16034.05|9
1720926700000|2024-07-14 03:11:40|16114.25|16034.25|16115.11|16035.11|16115.11|16035.11|16114.25|16034.25|10
1720926710000|2024-07-14 03:11:50|16115.5|16035.5|16117.52|16037.52|16117.52|16037.52|16115.5|16035.5|10
1720926720000|2024-07-14 03:12:00|16117.73|16037.73|16117.98|16037.98|16117.98|16037.98|16117.73|16037.73|10
1720926730000|2024-07-14 03:12:10|16118.09|16038.09|16118.19|16038.19|16118.31|16038.31|16117.91|16037.91|10
1720926740000|2024-07-14 03:12:20|16118.27|16038.27|16118.27|16038.27|16118.48|16038.48|16118.25|16038.25|10
1720926750000|2024-07-14 03:12:30|16118.14|16038.14|16117.25|16037.25|16118.36|16038.36|16117.25|16037.25|8
1720926760000|2024-07-14 03:12:40|16116.81|16036.81|16118.4|16038.4|16118.4|16038.4|16116.81|16036.81|7
1720926770000|2024-07-14 03:12:50|16118|16038|16117.5|16037.5|16118|16038|16117.5|16037.5|9
1720926780000|2024-07-14 03:13:00|16117.48|16037.48|16116.79|16036.79|16117.48|16037.48|16116.79|16036.79|10
1720926790000|2024-07-14 03:13:10|16116.68|16036.68|16116.99|16036.99|16118.12|16038.12|16116.68|16036.68|10
1720926800000|2024-07-14 03:13:20|16116.98|16036.98|16116.38|16036.38|16116.98|16036.98|16116.11|16036.11|9
1720926810000|2024-07-14 03:13:30|16116.35|16036.35|16115.03|16035.03|16116.35|16036.35|16115.03|16035.03|10
1720926820000|2024-07-14 03:13:40|16114.75|16034.75|16114.44|16034.44|16114.83|16034.83|16114.43|16034.43|10
1720926830000|2024-07-14 03:13:50|16114.07|16034.07|16113.27|16033.27|16114.07|16034.07|16113.27|16033.27|9
1720926840000|2024-07-14 03:14:00|16113.05|16033.05|16113.15|16033.15|16113.15|16033.15|16112.75|16032.75|9
1720926850000|2024-07-14 03:14:10|16113.11|16033.11|16112.84|16032.84|16113.6|16033.6|16112.75|16032.75|10
1720926860000|2024-07-14 03:14:20|16112.81|16032.81|16113.77|16033.77|16113.85|16033.85|16112.75|16032.75|9
1720926870000|2024-07-14 03:14:30|16113.74|16033.74|16114.73|16034.73|16114.75|16034.75|16113.74|16033.74|9
1720926880000|2024-07-14 03:14:40|16114.75|16034.75|16114.63|16034.63|16114.75|16034.75|16114.55|16034.55|6
1720926890000|2024-07-14 03:14:50|16114.62|16034.62|16114.53|16034.53|16114.8|16034.8|16114.53|16034.53|9
1720926900000|2024-07-14 03:15:00|16114.42|16034.42|16114.3|16034.3|16114.42|16034.42|16113.97|16033.97|9
1720926910000|2024-07-14 03:15:10|16114.35|16034.35|16112.36|16032.36|16114.93|16034.93|16112.36|16032.36|10
1720926920000|2024-07-14 03:15:20|16112.34|16032.34|16112.84|16032.84|16112.84|16032.84|16112.17|16032.17|7
1720926930000|2024-07-14 03:15:30|16112.9|16032.9|16113.28|16033.28|16113.28|16033.28|16112.85|16032.85|9
1720926940000|2024-07-14 03:15:40|16113.24|16033.24|16112.72|16032.72|16113.24|16033.24|16112.72|16032.72|9
1720926950000|2024-07-14 03:15:50|16111.45|16031.45|16109.51|16029.51|16111.45|16031.45|16109.16|16029.16|8
1720926960000|2024-07-14 03:16:00|16109.58|16029.58|16105.69|16025.69|16109.58|16029.58|16105.69|16025.69|10
1720926970000|2024-07-14 03:16:10|16105.67|16025.67|16104.41|16024.41|16105.67|16025.67|16104.41|16024.41|8
1720926980000|2024-07-14 03:16:20|16104.47|16024.47|16102.94|16022.94|16104.57|16024.57|16102.94|16022.94|10
1720926990000|2024-07-14 03:16:30|16102.64|16022.64|16100.73|16020.73|16102.64|16022.64|16100.73|16020.73|10
1720927000000|2024-07-14 03:16:40|16100.77|16020.77|16100.87|16020.87|16101.1|16021.1|16100.73|16020.73|10
1720927010000|2024-07-14 03:16:50|16100.86|16020.86|16101.31|16021.31|16101.31|16021.31|16100.56|16020.56|10
1720927020000|2024-07-14 03:17:00|16101.17|16021.17|16100.45|16020.45|16101.17|16021.17|16100.45|16020.45|10
1720927030000|2024-07-14 03:17:10|16100.69|16020.69|16099.83|16019.83|16100.69|16020.69|16099.62|16019.62|10
1720927040000|2024-07-14 03:17:20|16099.76|16019.76|16101.06|16021.06|16101.06|16021.06|16099.71|16019.71|9
1720927050000|2024-07-14 03:17:30|16101.09|16021.09|16101.52|16021.52|16101.56|16021.56|16100.87|16020.87|10
1720927060000|2024-07-14 03:17:40|16101.54|16021.54|16102.62|16022.62|16102.62|16022.62|16101.54|16021.54|9
1720927070000|2024-07-14 03:17:50|16102.59|16022.59|16104.31|16024.31|16104.31|16024.31|16102.59|16022.59|9
1720927080000|2024-07-14 03:18:00|16104.62|16024.62|16104.77|16024.77|16104.87|16024.87|16104.48|16024.48|8
1720927090000|2024-07-14 03:18:10|16104.79|16024.79|16104.66|16024.66|16104.87|16024.87|16104.66|16024.66|9
1720927100000|2024-07-14 03:18:20|16104.02|16024.02|16104.44|16024.44|16104.73|16024.73|16103.88|16023.88|10
1720927110000|2024-07-14 03:18:30|16104.24|16024.24|16103.78|16023.78|16104.6|16024.6|16103.66|16023.66|10
1720927120000|2024-07-14 03:18:40|16103.77|16023.77|16103.86|16023.86|16103.92|16023.92|16103.75|16023.75|7
1720927130000|2024-07-14 03:18:50|16103.82|16023.82|16102.39|16022.39|16103.82|16023.82|16102.39|16022.39|10
1720927140000|2024-07-14 03:19:00|16102.64|16022.64|16103.78|16023.78|16104.01|16024.01|16102.64|16022.64|9
1720927150000|2024-07-14 03:19:10|16103.86|16023.86|16103.59|16023.59|16104.01|16024.01|16103.59|16023.59|9
1720927160000|2024-07-14 03:19:20|16103.18|16023.18|16103.43|16023.43|16103.43|16023.43|16102.78|16022.78|9
1720927170000|2024-07-14 03:19:30|16103.46|16023.46|16102.93|16022.93|16103.7|16023.7|16102.93|16022.93|10
1720927180000|2024-07-14 03:19:40|16102.9|16022.9|16100.63|16020.63|16102.9|16022.9|16100.51|16020.51|10
1720927190000|2024-07-14 03:19:50|16100.7|16020.7|16100.44|16020.44|16100.77|16020.77|16099.39|16019.39|10
1720927200000|2024-07-14 03:20:00|16100.4|16020.4|16101.89|16021.89|16101.99|16021.99|16100.39|16020.39|9
1720927210000|2024-07-14 03:20:10|16101.16|16021.16|16101.69|16021.69|16101.69|16021.69|16101.16|16021.16|9
1720927220000|2024-07-14 03:20:20|16101.75|16021.75|16103.13|16023.13|16103.22|16023.22|16101.56|16021.56|10
1720927230000|2024-07-14 03:20:30|16103.07|16023.07|16103.05|16023.05|16103.23|16023.23|16103.04|16023.04|9
1720927240000|2024-07-14 03:20:40|16102.96|16022.96|16101.86|16021.86|16102.96|16022.96|16101.86|16021.86|9
1720927250000|2024-07-14 03:20:50|16101.84|16021.84|16101.75|16021.75|16101.84|16021.84|16101.48|16021.48|10
1720927260000|2024-07-14 03:21:00|16101.76|16021.76|16101.44|16021.44|16101.81|16021.81|16100.95|16020.95|9
1720927270000|2024-07-14 03:21:10|16101.48|16021.48|16102.71|16022.71|16102.71|16022.71|16101.48|16021.48|10
1720927280000|2024-07-14 03:21:20|16102.76|16022.76|16102.58|16022.58|16103.17|16023.17|16102.58|16022.58|9
1720927290000|2024-07-14 03:21:30|16102.59|16022.59|16101.81|16021.81|16102.74|16022.74|16101.81|16021.81|10
1720927300000|2024-07-14 03:21:40|16101.94|16021.94|16102.55|16022.55|16102.55|16022.55|16101.93|16021.93|10
1720927310000|2024-07-14 03:21:50|16102.52|16022.52|16103.28|16023.28|16103.28|16023.28|16102.37|16022.37|10
1720927320000|2024-07-14 03:22:00|16104|16024|16104.92|16024.92|16104.94|16024.94|16104|16024|10
1720927330000|2024-07-14 03:22:10|16104.84|16024.84|16105.52|16025.52|16105.55|16025.55|16104.84|16024.84|8
1720927340000|2024-07-14 03:22:20|16105.13|16025.13|16103.88|16023.88|16105.37|16025.37|16103.88|16023.88|10
1720927350000|2024-07-14 03:22:30|16104.15|16024.15|16105.58|16025.58|16105.58|16025.58|16104.15|16024.15|10
1720927360000|2024-07-14 03:22:40|16105.62|16025.62|16105.06|16025.06|16105.95|16025.95|16105.06|16025.06|9
1720927370000|2024-07-14 03:22:50|16104.7|16024.7|16104.85|16024.85|16104.85|16024.85|16104.32|16024.32|10
1720927380000|2024-07-14 03:23:00|16104.78|16024.78|16104.91|16024.91|16104.96|16024.96|16104.78|16024.78|9
1720927390000|2024-07-14 03:23:10|16104.79|16024.79|16104.28|16024.28|16104.79|16024.79|16103.98|16023.98|10
1720927400000|2024-07-14 03:23:20|16104.1|16024.1|16103.64|16023.64|16104.11|16024.11|16103.62|16023.62|8
1720927410000|2024-07-14 03:23:30|16103.58|16023.58|16103.2|16023.2|16103.58|16023.58|16103.19|16023.19|10
1720927420000|2024-07-14 03:23:40|16103.17|16023.17|16102.62|16022.62|16103.27|16023.27|16102.62|16022.62|10
1720927430000|2024-07-14 03:23:50|16102.02|16022.02|16101.59|16021.59|16102.02|16022.02|16101.59|16021.59|10
1720927440000|2024-07-14 03:24:00|16101.61|16021.61|16101.48|16021.48|16101.72|16021.72|16101.48|16021.48|9
1720927450000|2024-07-14 03:24:10|16102.06|16022.06|16102.62|16022.62|16102.62|16022.62|16102.01|16022.01|7
1720927460000|2024-07-14 03:24:20|16102.57|16022.57|16104.41|16024.41|16104.41|16024.41|16102.57|16022.57|10
1720927470000|2024-07-14 03:24:30|16104.35|16024.35|16103.45|16023.45|16104.35|16024.35|16103.45|16023.45|9
1720927480000|2024-07-14 03:24:40|16103.36|16023.36|16102.32|16022.32|16103.36|16023.36|16102.14|16022.14|9
1720927490000|2024-07-14 03:24:50|16102.41|16022.41|16102.7|16022.7|16102.7|16022.7|16102.3|16022.3|10
1720927500000|2024-07-14 03:25:00|16102.73|16022.73|16103.08|16023.08|16103.08|16023.08|16102.61|16022.61|9
1720927510000|2024-07-14 03:25:10|16102.71|16022.71|16101.99|16021.99|16102.71|16022.71|16101.89|16021.89|10
1720927520000|2024-07-14 03:25:20|16101.96|16021.96|16101.52|16021.52|16101.96|16021.96|16101.52|16021.52|10
1720927530000|2024-07-14 03:25:30|16101.44|16021.44|16100.45|16020.45|16101.44|16021.44|16100.18|16020.18|10
1720927540000|2024-07-14 03:25:40|16100.51|16020.51|16099.37|16019.37|16100.78|16020.78|16099.37|16019.37|9
1720927550000|2024-07-14 03:25:50|16099.2|16019.2|16098.81|16018.81|16099.43|16019.43|16098.81|16018.81|9
1720927560000|2024-07-14 03:26:00|16098.6|16018.6|16097.31|16017.31|16098.6|16018.6|16096.7|16016.7|9
1720927570000|2024-07-14 03:26:10|16097.48|16017.48|16098.47|16018.47|16098.59|16018.59|16097.31|16017.31|10
1720927580000|2024-07-14 03:26:20|16098.44|16018.44|16098.52|16018.52|16098.71|16018.71|16098.43|16018.43|9
1720927590000|2024-07-14 03:26:30|16098.53|16018.53|16100.37|16020.37|16100.5|16020.5|16098.22|16018.22|10
1720927600000|2024-07-14 03:26:40|16100.41|16020.41|16099.81|16019.81|16100.41|16020.41|16099.8|16019.8|8
1720927610000|2024-07-14 03:26:50|16099.91|16019.91|16100.47|16020.47|16100.75|16020.75|16099.05|16019.05|9
1720927620000|2024-07-14 03:27:00|16100.53|16020.53|16102.9|16022.9|16102.9|16022.9|16100.53|16020.53|10
1720927630000|2024-07-14 03:27:10|16102.95|16022.95|16102.22|16022.22|16103.25|16023.25|16102.06|16022.06|9
1720927640000|2024-07-14 03:27:20|16101.15|16021.15|16102.99|16022.99|16102.99|16022.99|16100.98|16020.98|10
1720927650000|2024-07-14 03:27:30|16103.04|16023.04|16104.22|16024.22|16104.36|16024.36|16103|16023|10
1720927660000|2024-07-14 03:27:40|16104.13|16024.13|16104.68|16024.68|16104.68|16024.68|16104.13|16024.13|10
1720927670000|2024-07-14 03:27:50|16105|16025|16105.88|16025.88|16106.1|16026.1|16105|16025|9
1720927680000|2024-07-14 03:28:00|16106.6|16026.6|16106.59|16026.59|16107.03|16027.03|16106.59|16026.59|9
1720927690000|2024-07-14 03:28:10|16106.55|16026.55|16106.04|16026.04|16106.66|16026.66|16106.04|16026.04|9
1720927700000|2024-07-14 03:28:20|16105.94|16025.94|16105.46|16025.46|16105.94|16025.94|16104.96|16024.96|10
1720927710000|2024-07-14 03:28:30|16105.5|16025.5|16105.43|16025.43|16105.58|16025.58|16105.34|16025.34|10
1720927720000|2024-07-14 03:28:40|16105.49|16025.49|16105.47|16025.47|16105.84|16025.84|16105.3|16025.3|8
1720927730000|2024-07-14 03:28:50|16105.44|16025.44|16105.78|16025.78|16105.78|16025.78|16105.44|16025.44|8
1720927740000|2024-07-14 03:29:00|16105.81|16025.81|16105.83|16025.83|16106.18|16026.18|16105.68|16025.68|10
1720927750000|2024-07-14 03:29:10|16105.88|16025.88|16105.61|16025.61|16105.94|16025.94|16105.56|16025.56|9
1720927760000|2024-07-14 03:29:20|16105.64|16025.64|16106.28|16026.28|16106.28|16026.28|16105.64|16025.64|9
1720927770000|2024-07-14 03:29:30|16106.29|16026.29|16106.56|16026.56|16106.64|16026.64|16106.23|16026.23|10
1720927780000|2024-07-14 03:29:40|16107.75|16027.75|16110.35|16030.35|16110.35|16030.35|16107.75|16027.75|9
1720927790000|2024-07-14 03:29:50|16110.1|16030.1|16111|16031|16111|16031|16110.1|16030.1|7
1720927800000|2024-07-14 03:30:00|16111.13|16031.13|16112.38|16032.38|16112.38|16032.38|16110.73|16030.73|9
1720927810000|2024-07-14 03:30:10|16112.22|16032.22|16113.91|16033.91|16113.91|16033.91|16112.22|16032.22|9
1720927820000|2024-07-14 03:30:20|16113.77|16033.77|16113.24|16033.24|16113.79|16033.79|16113.21|16033.21|8
1720927830000|2024-07-14 03:30:30|16113.34|16033.34|16110.76|16030.76|16113.34|16033.34|16110.76|16030.76|10
1720927840000|2024-07-14 03:30:40|16110.65|16030.65|16106.72|16026.72|16110.65|16030.65|16106.72|16026.72|10
1720927850000|2024-07-14 03:30:50|16106.64|16026.64|16104.28|16024.28|16106.64|16026.64|16104.28|16024.28|9
1720927860000|2024-07-14 03:31:00|16104.05|16024.05|16103.72|16023.72|16104.54|16024.54|16103.72|16023.72|10
1720927870000|2024-07-14 03:31:10|16103.75|16023.75|16103.82|16023.82|16103.82|16023.82|16103.41|16023.41|9
1720927880000|2024-07-14 03:31:20|16103.79|16023.79|16103.43|16023.43|16103.79|16023.79|16103.3|16023.3|10
1720927890000|2024-07-14 03:31:30|16103.38|16023.38|16102.6|16022.6|16103.38|16023.38|16102.6|16022.6|10
1720927900000|2024-07-14 03:31:40|16101.9|16021.9|16100.43|16020.43|16101.9|16021.9|16100.43|16020.43|10
1720927910000|2024-07-14 03:31:50|16099.69|16019.69|16101.89|16021.89|16101.98|16021.98|16099.69|16019.69|10
1720927920000|2024-07-14 03:32:00|16101.59|16021.59|16103.16|16023.16|16103.17|16023.17|16101.59|16021.59|10
1720927930000|2024-07-14 03:32:10|16103.2|16023.2|16105.6|16025.6|16105.6|16025.6|16102.96|16022.96|9
1720927940000|2024-07-14 03:32:20|16105.72|16025.72|16105.75|16025.75|16106.8|16026.8|16105.48|16025.48|10
1720927950000|2024-07-14 03:32:30|16105.49|16025.49|16105.35|16025.35|16105.49|16025.49|16105.11|16025.11|8
1720927960000|2024-07-14 03:32:40|16105.26|16025.26|16103.56|16023.56|16105.62|16025.62|16103.56|16023.56|9
1720927970000|2024-07-14 03:32:50|16103.53|16023.53|16103.42|16023.42|16103.54|16023.54|16103.11|16023.11|10
1720927980000|2024-07-14 03:33:00|16103.37|16023.37|16102.52|16022.52|16103.37|16023.37|16102.32|16022.32|10
1720927990000|2024-07-14 03:33:10|16102.49|16022.49|16101.43|16021.43|16102.52|16022.52|16101.26|16021.26|9
1720928000000|2024-07-14 03:33:20|16101.29|16021.29|16101.12|16021.12|16101.51|16021.51|16101.11|16021.11|8
1720928010000|2024-07-14 03:33:30|16100.72|16020.72|16099.04|16019.04|16100.72|16020.72|16098.59|16018.59|10
1720928020000|2024-07-14 03:33:40|16099.05|16019.05|16097.91|16017.91|16099.06|16019.06|16097.76|16017.76|10
1720928030000|2024-07-14 03:33:50|16098|16018|16098.02|16018.02|16098.12|16018.12|16097.57|16017.57|10
1720928040000|2024-07-14 03:34:00|16098.16|16018.16|16097.95|16017.95|16098.59|16018.59|16097.95|16017.95|10
1720928050000|2024-07-14 03:34:10|16098.15|16018.15|16098.15|16018.15|16098.3|16018.3|16098.15|16018.15|9
1720928060000|2024-07-14 03:34:20|16098.1|16018.1|16097.24|16017.24|16098.37|16018.37|16097.24|16017.24|10
1720928070000|2024-07-14 03:34:30|16096.21|16016.21|16094.97|16014.97|16096.21|16016.21|16094.91|16014.91|10
1720928080000|2024-07-14 03:34:40|16095.13|16015.13|16095.25|16015.25|16095.28|16015.28|16095.12|16015.12|9
1720928090000|2024-07-14 03:34:50|16095.26|16015.26|16095.3|16015.3|16095.33|16015.33|16095.25|16015.25|8
1720928100000|2024-07-14 03:35:00|16095.44|16015.44|16095.38|16015.38|16095.91|16015.91|16095.38|16015.38|10
1720928110000|2024-07-14 03:35:10|16095.39|16015.39|16095.37|16015.37|16095.83|16015.83|16095.37|16015.37|9
1720928120000|2024-07-14 03:35:20|16095.3|16015.3|16094.61|16014.61|16095.42|16015.42|16094.58|16014.58|10
1720928130000|2024-07-14 03:35:30|16094.6|16014.6|16093.2|16013.2|16094.65|16014.65|16093.2|16013.2|9
1720928140000|2024-07-14 03:35:40|16093.14|16013.14|16093.42|16013.42|16093.56|16013.56|16093.14|16013.14|8
1720928150000|2024-07-14 03:35:50|16093.41|16013.41|16093.51|16013.51|16093.58|16013.58|16093.41|16013.41|9
1720928160000|2024-07-14 03:36:00|16093.68|16013.68|16092.85|16012.85|16093.68|16013.68|16092.85|16012.85|9
1720928170000|2024-07-14 03:36:10|16092.67|16012.67|16091.69|16011.69|16092.68|16012.68|16091.55|16011.55|9
1720928180000|2024-07-14 03:36:20|16091.51|16011.51|16090.72|16010.72|16091.51|16011.51|16090.69|16010.69|9
1720928190000|2024-07-14 03:36:30|16090.64|16010.64|16089.62|16009.62|16091.17|16011.17|16089.62|16009.62|10
1720928200000|2024-07-14 03:36:40|16089.59|16009.59|16089.63|16009.63|16089.71|16009.71|16089.51|16009.51|8
1720928210000|2024-07-14 03:36:50|16089.71|16009.71|16090.15|16010.15|16090.17|16010.17|16089.71|16009.71|8
1720928220000|2024-07-14 03:37:00|16090.31|16010.31|16092.49|16012.49|16092.5|16012.5|16090.31|16010.31|9
1720928230000|2024-07-14 03:37:10|16092.64|16012.64|16091.84|16011.84|16092.64|16012.64|16091.72|16011.72|9
1720928240000|2024-07-14 03:37:20|16092.02|16012.02|16092.76|16012.76|16092.76|16012.76|16091.97|16011.97|9
1720928250000|2024-07-14 03:37:30|16092.93|16012.93|16092.65|16012.65|16092.93|16012.93|16092.55|16012.55|9
1720928260000|2024-07-14 03:37:40|16092.68|16012.68|16092.88|16012.88|16092.88|16012.88|16092.68|16012.68|8
1720928270000|2024-07-14 03:37:50|16092.91|16012.91|16093.08|16013.08|16093.12|16013.12|16092.91|16012.91|10
1720928280000|2024-07-14 03:38:00|16093.09|16013.09|16093.07|16013.07|16093.09|16013.09|16092.69|16012.69|9
1720928290000|2024-07-14 03:38:10|16092.91|16012.91|16093.76|16013.76|16093.76|16013.76|16092.91|16012.91|8
1720928300000|2024-07-14 03:38:20|16093.86|16013.86|16094.17|16014.17|16094.18|16014.18|16093.86|16013.86|6
1720928310000|2024-07-14 03:38:30|16093.24|16013.24|16091.88|16011.88|16093.24|16013.24|16091.56|16011.56|8
1720928320000|2024-07-14 03:38:40|16091.9|16011.9|16091.31|16011.31|16091.9|16011.9|16091.22|16011.22|8
1720928330000|2024-07-14 03:38:50|16091.4|16011.4|16091.24|16011.24|16091.41|16011.41|16091.03|16011.03|9
1720928340000|2024-07-14 03:39:00|16091.05|16011.05|16090.63|16010.63|16091.07|16011.07|16090.63|16010.63|7
1720928350000|2024-07-14 03:39:10|16090.62|16010.62|16090.87|16010.87|16090.87|16010.87|16090.44|16010.44|8
1720928360000|2024-07-14 03:39:20|16090.86|16010.86|16091.45|16011.45|16091.45|16011.45|16090.82|16010.82|10
1720928370000|2024-07-14 03:39:30|16091.35|16011.35|16093.5|16013.5|16093.69|16013.69|16091.35|16011.35|10
1720928380000|2024-07-14 03:39:40|16093.23|16013.23|16092.77|16012.77|16093.23|16013.23|16092.68|16012.68|10
1720928390000|2024-07-14 03:39:50|16092.43|16012.43|16092.23|16012.23|16092.43|16012.43|16092.15|16012.15|9
1720928400000|2024-07-14 03:40:00|16092.26|16012.26|16091.92|16011.92|16092.6|16012.6|16091.89|16011.89|10
1720928410000|2024-07-14 03:40:10|16092.13|16012.13|16091.95|16011.95|16092.13|16012.13|16091.75|16011.75|8
1720928420000|2024-07-14 03:40:20|16091.76|16011.76|16092.5|16012.5|16092.5|16012.5|16091.76|16011.76|10
1720928430000|2024-07-14 03:40:30|16092.63|16012.63|16092.77|16012.77|16093.01|16013.01|16092.5|16012.5|7
1720928440000|2024-07-14 03:40:40|16092.73|16012.73|16092.68|16012.68|16092.82|16012.82|16092.63|16012.63|10
1720928450000|2024-07-14 03:40:50|16092.74|16012.74|16090.75|16010.75|16092.89|16012.89|16090.75|16010.75|9
1720928460000|2024-07-14 03:41:00|16090.32|16010.32|16091.47|16011.47|16091.47|16011.47|16089.63|16009.63|10
1720928470000|2024-07-14 03:41:10|16091.48|16011.48|16093.55|16013.55|16093.55|16013.55|16091.47|16011.47|10
1720928480000|2024-07-14 03:41:20|16093.79|16013.79|16094.37|16014.37|16094.91|16014.91|16093.75|16013.75|9
1720928490000|2024-07-14 03:41:30|16094.46|16014.46|16096.74|16016.74|16096.74|16016.74|16094.46|16014.46|9
1720928500000|2024-07-14 03:41:40|16097.06|16017.06|16097.86|16017.86|16097.86|16017.86|16097.06|16017.06|10
1720928510000|2024-07-14 03:41:50|16097.91|16017.91|16098.03|16018.03|16098.11|16018.11|16097.84|16017.84|10
1720928520000|2024-07-14 03:42:00|16098.04|16018.04|16098.4|16018.4|16098.45|16018.45|16098.04|16018.04|10
1720928530000|2024-07-14 03:42:10|16098.39|16018.39|16097.38|16017.38|16098.73|16018.73|16097.38|16017.38|10
1720928540000|2024-07-14 03:42:20|16097.42|16017.42|16097.29|16017.29|16097.79|16017.79|16097.29|16017.29|10
1720928550000|2024-07-14 03:42:30|16097.01|16017.01|16095.58|16015.58|16097.01|16017.01|16095.51|16015.51|10
1720928560000|2024-07-14 03:42:40|16095.67|16015.67|16094.55|16014.55|16095.67|16015.67|16094.35|16014.35|10
1720928570000|2024-07-14 03:42:50|16094.54|16014.54|16094.71|16014.71|16094.71|16014.71|16094.12|16014.12|9
1720928580000|2024-07-14 03:43:00|16094.48|16014.48|16094.76|16014.76|16095.06|16015.06|16094.36|16014.36|10
1720928590000|2024-07-14 03:43:10|16094.79|16014.79|16093.75|16013.75|16094.79|16014.79|16093.74|16013.74|9
1720928600000|2024-07-14 03:43:20|16093.69|16013.69|16092.74|16012.74|16094.16|16014.16|16092.74|16012.74|10
1720928610000|2024-07-14 03:43:30|16092.94|16012.94|16092.02|16012.02|16092.94|16012.94|16092.02|16012.02|9
1720928620000|2024-07-14 03:43:40|16091.94|16011.94|16092.07|16012.07|16092.07|16012.07|16091.94|16011.94|7
1720928630000|2024-07-14 03:43:50|16092.05|16012.05|16092.39|16012.39|16092.64|16012.64|16092.05|16012.05|10
1720928640000|2024-07-14 03:44:00|16092.4|16012.4|16092.22|16012.22|16092.52|16012.52|16092.05|16012.05|8
1720928650000|2024-07-14 03:44:10|16092.19|16012.19|16092.26|16012.26|16092.29|16012.29|16091.83|16011.83|10
1720928660000|2024-07-14 03:44:20|16092.32|16012.32|16091.96|16011.96|16092.33|16012.33|16091.88|16011.88|10
1720928670000|2024-07-14 03:44:30|16092.35|16012.35|16092.02|16012.02|16092.38|16012.38|16092.02|16012.02|9
1720928680000|2024-07-14 03:44:40|16092.16|16012.16|16092.41|16012.41|16092.47|16012.47|16091.97|16011.97|7
1720928690000|2024-07-14 03:44:50|16092.53|16012.53|16092.78|16012.78|16092.9|16012.9|16092.53|16012.53|8
1720928700000|2024-07-14 03:45:00|16092.76|16012.76|16092.44|16012.44|16092.76|16012.76|16092.32|16012.32|9
1720928710000|2024-07-14 03:45:10|16092.23|16012.23|16092.01|16012.01|16092.23|16012.23|16091.74|16011.74|10
1720928720000|2024-07-14 03:45:20|16092.06|16012.06|16092.19|16012.19|16092.2|16012.2|16091.79|16011.79|9
1720928730000|2024-07-14 03:45:30|16092.13|16012.13|16090.17|16010.17|16092.13|16012.13|16090.17|16010.17|9
1720928740000|2024-07-14 03:45:40|16089.98|16009.98|16089.05|16009.05|16089.98|16009.98|16089.05|16009.05|9
1720928750000|2024-07-14 03:45:50|16089.39|16009.39|16089.62|16009.62|16090.23|16010.23|16089.39|16009.39|10
1720928760000|2024-07-14 03:46:00|16089.6|16009.6|16089.46|16009.46|16089.89|16009.89|16089.46|16009.46|8
1720928770000|2024-07-14 03:46:10|16089.55|16009.55|16089.22|16009.22|16089.58|16009.58|16089.22|16009.22|9
1720928780000|2024-07-14 03:46:20|16089.01|16009.01|16089.69|16009.69|16089.71|16009.71|16088.16|16008.16|10
1720928790000|2024-07-14 03:46:30|16090.11|16010.11|16090.46|16010.46|16090.59|16010.59|16089.8|16009.8|10
1720928800000|2024-07-14 03:46:40|16090.21|16010.21|16090.15|16010.15|16090.21|16010.21|16090.06|16010.06|7
1720928810000|2024-07-14 03:46:50|16090.06|16010.06|16090.02|16010.02|16090.11|16010.11|16089.61|16009.61|10
1720928820000|2024-07-14 03:47:00|16089.5|16009.5|16088.35|16008.35|16089.5|16009.5|16088.35|16008.35|9
1720928830000|2024-07-14 03:47:10|16087.96|16007.96|16087.94|16007.94|16088.28|16008.28|16087.9|16007.9|9
1720928840000|2024-07-14 03:47:20|16087.93|16007.93|16086.67|16006.67|16087.93|16007.93|16086.67|16006.67|9
1720928850000|2024-07-14 03:47:30|16086.61|16006.61|16086.38|16006.38|16086.74|16006.74|16086.32|16006.32|9
1720928860000|2024-07-14 03:47:40|16086.09|16006.09|16083.25|16003.25|16086.09|16006.09|16083.24|16003.24|10
1720928870000|2024-07-14 03:47:50|16082.83|16002.83|16083|16003|16083|16003|16082.39|16002.39|10
1720928880000|2024-07-14 03:48:00|16082.73|16002.73|16083.13|16003.13|16083.13|16003.13|16082.4|16002.4|9
1720928890000|2024-07-14 03:48:10|16083.2|16003.2|16082.26|16002.26|16083.66|16003.66|16082.26|16002.26|10
1720928900000|2024-07-14 03:48:20|16082.09|16002.09|16083.39|16003.39|16083.39|16003.39|16081.86|16001.86|10
1720928910000|2024-07-14 03:48:30|16083.47|16003.47|16083.51|16003.51|16083.71|16003.71|16083.47|16003.47|10
1720928920000|2024-07-14 03:48:40|16083.59|16003.59|16083.45|16003.45|16083.59|16003.59|16083.19|16003.19|9
1720928930000|2024-07-14 03:48:50|16083.26|16003.26|16082.57|16002.57|16083.26|16003.26|16082.57|16002.57|7
1720928940000|2024-07-14 03:49:00|16082.6|16002.6|16082.71|16002.71|16082.83|16002.83|16082.6|16002.6|9
1720928950000|2024-07-14 03:49:10|16082.66|16002.66|16081.57|16001.57|16082.66|16002.66|16081.42|16001.42|8
1720928960000|2024-07-14 03:49:20|16081.47|16001.47|16082.23|16002.23|16082.23|16002.23|16081.36|16001.36|10
1720928970000|2024-07-14 03:49:30|16082.2|16002.2|16083.75|16003.75|16083.75|16003.75|16082.2|16002.2|8
1720928980000|2024-07-14 03:49:40|16083.91|16003.91|16084.72|16004.72|16084.72|16004.72|16083.85|16003.85|10
1720928990000|2024-07-14 03:49:50|16084.77|16004.77|16085.4|16005.4|16085.44|16005.44|16084.77|16004.77|9
1720929000000|2024-07-14 03:50:00|16085.39|16005.39|16086.13|16006.13|16086.19|16006.19|16085.39|16005.39|10
1720929010000|2024-07-14 03:50:10|16086.15|16006.15|16088.21|16008.21|16088.21|16008.21|16086.15|16006.15|10
1720929020000|2024-07-14 03:50:20|16088.3|16008.3|16090.2|16010.2|16090.2|16010.2|16088.3|16008.3|9
1720929030000|2024-07-14 03:50:30|16090.32|16010.32|16092.92|16012.92|16092.92|16012.92|16090.13|16010.13|10
1720929040000|2024-07-14 03:50:40|16093.01|16013.01|16093.31|16013.31|16093.31|16013.31|16092.96|16012.96|10
1720929050000|2024-07-14 03:50:50|16093.33|16013.33|16093.4|16013.4|16093.42|16013.42|16093.23|16013.23|7
1720929060000|2024-07-14 03:51:00|16093.5|16013.5|16092.08|16012.08|16093.5|16013.5|16092.08|16012.08|10
1720929070000|2024-07-14 03:51:10|16091.59|16011.59|16089.97|16009.97|16091.59|16011.59|16089.97|16009.97|9
1720929080000|2024-07-14 03:51:20|16089.61|16009.61|16088.49|16008.49|16089.61|16009.61|16088.47|16008.47|10
1720929090000|2024-07-14 03:51:30|16088.48|16008.48|16087.91|16007.91|16088.48|16008.48|16087.91|16007.91|8
1720929100000|2024-07-14 03:51:40|16087.82|16007.82|16087.01|16007.01|16087.85|16007.85|16086.94|16006.94|8
1720929110000|2024-07-14 03:51:50|16087.14|16007.14|16086.6|16006.6|16087.14|16007.14|16085.96|16005.96|10
1720929120000|2024-07-14 03:52:00|16086.55|16006.55|16086.58|16006.58|16087.02|16007.02|16086.51|16006.51|9
1720929130000|2024-07-14 03:52:10|16086.45|16006.45|16085.2|16005.2|16086.45|16006.45|16084.96|16004.96|9
1720929140000|2024-07-14 03:52:20|16085.15|16005.15|16084.78|16004.78|16085.15|16005.15|16084.49|16004.49|10
1720929150000|2024-07-14 03:52:30|16084.67|16004.67|16084.66|16004.66|16084.74|16004.74|16084.55|16004.55|7
1720929160000|2024-07-14 03:52:40|16084.73|16004.73|16082.67|16002.67|16084.76|16004.76|16082.67|16002.67|8
1720929170000|2024-07-14 03:52:50|16082.6|16002.6|16081.47|16001.47|16082.6|16002.6|16081.47|16001.47|10
1720929180000|2024-07-14 03:53:00|16081.39|16001.39|16081.05|16001.05|16081.39|16001.39|16081.05|16001.05|9
1720929190000|2024-07-14 03:53:10|16081.14|16001.14|16080.36|16000.36|16081.3|16001.3|16080.36|16000.36|7
1720929200000|2024-07-14 03:53:20|16080.56|16000.56|16080.49|16000.49|16080.61|16000.61|16080.4|16000.4|9
1720929210000|2024-07-14 03:53:30|16080.44|16000.44|16080.54|16000.54|16080.68|16000.68|16080.25|16000.25|10
1720929220000|2024-07-14 03:53:40|16080.56|16000.56|16081.47|16001.47|16081.47|16001.47|16080.48|16000.48|8
1720929230000|2024-07-14 03:53:50|16081.52|16001.52|16082.28|16002.28|16082.34|16002.34|16081.52|16001.52|8
1720929240000|2024-07-14 03:54:00|16082.68|16002.68|16083.02|16003.02|16083.03|16003.03|16082.21|16002.21|9
1720929250000|2024-07-14 03:54:10|16082.81|16002.81|16082.53|16002.53|16082.97|16002.97|16082.5|16002.5|10
1720929260000|2024-07-14 03:54:20|16082.54|16002.54|16083.5|16003.5|16083.55|16003.55|16082.54|16002.54|10
1720929270000|2024-07-14 03:54:30|16083.52|16003.52|16084.19|16004.19|16084.21|16004.21|16083.52|16003.52|8
1720929280000|2024-07-14 03:54:40|16085.29|16005.29|16086.3|16006.3|16086.3|16006.3|16085.29|16005.29|9
1720929290000|2024-07-14 03:54:50|16086.01|16006.01|16086.19|16006.19|16086.19|16006.19|16086.01|16006.01|8
1720929300000|2024-07-14 03:55:00|16086.22|16006.22|16086.58|16006.58|16086.6|16006.6|16086.22|16006.22|10
1720929310000|2024-07-14 03:55:10|16086.47|16006.47|16087.47|16007.47|16087.47|16007.47|16086.28|16006.28|10
1720929320000|2024-07-14 03:55:20|16087.67|16007.67|16087.97|16007.97|16088.01|16008.01|16087.67|16007.67|10
1720929330000|2024-07-14 03:55:30|16088.12|16008.12|16088.1|16008.1|16088.27|16008.27|16087.99|16007.99|10
1720929340000|2024-07-14 03:55:40|16088.12|16008.12|16088.17|16008.17|16088.39|16008.39|16088|16008|9
1720929350000|2024-07-14 03:55:50|16087.95|16007.95|16088.21|16008.21|16088.46|16008.46|16087.95|16007.95|10
1720929360000|2024-07-14 03:56:00|16088.22|16008.22|16088.05|16008.05|16088.22|16008.22|16087.9|16007.9|10
1720929370000|2024-07-14 03:56:10|16088.06|16008.06|16087.05|16007.05|16088.06|16008.06|16086.89|16006.89|10
1720929380000|2024-07-14 03:56:20|16087.03|16007.03|16087.14|16007.14|16087.14|16007.14|16086.11|16006.11|10
1720929390000|2024-07-14 03:56:30|16087.34|16007.34|16087.81|16007.81|16087.81|16007.81|16087.25|16007.25|10
1720929400000|2024-07-14 03:56:40|16087.86|16007.86|16087.62|16007.62|16087.91|16007.91|16087.62|16007.62|9
1720929410000|2024-07-14 03:56:50|16087.63|16007.63|16086.84|16006.84|16087.63|16007.63|16086.82|16006.82|10
1720929420000|2024-07-14 03:57:00|16086.86|16006.86|16085.31|16005.31|16086.86|16006.86|16085.15|16005.15|10
1720929430000|2024-07-14 03:57:10|16085.15|16005.15|16085.38|16005.38|16085.38|16005.38|16084.97|16004.97|9
1720929440000|2024-07-14 03:57:20|16085.08|16005.08|16085.69|16005.69|16085.69|16005.69|16084.8|16004.8|10
1720929450000|2024-07-14 03:57:30|16085.67|16005.67|16087.04|16007.04|16087.04|16007.04|16085.67|16005.67|8
1720929460000|2024-07-14 03:57:40|16087.09|16007.09|16088.34|16008.34|16088.34|16008.34|16087.09|16007.09|8
1720929470000|2024-07-14 03:57:50|16088.27|16008.27|16089.06|16009.06|16089.08|16009.08|16088.27|16008.27|9
1720929480000|2024-07-14 03:58:00|16089.03|16009.03|16089.26|16009.26|16089.26|16009.26|16088.87|16008.87|10
1720929490000|2024-07-14 03:58:10|16089.18|16009.18|16089.13|16009.13|16089.27|16009.27|16088.92|16008.92|8
1720929500000|2024-07-14 03:58:20|16089.08|16009.08|16088.67|16008.67|16089.08|16009.08|16088.66|16008.66|9
1720929510000|2024-07-14 03:58:30|16088.49|16008.49|16088.2|16008.2|16088.49|16008.49|16088.18|16008.18|5
1720929520000|2024-07-14 03:58:40|16088.22|16008.22|16087.87|16007.87|16088.22|16008.22|16087.59|16007.59|10
1720929530000|2024-07-14 03:58:50|16088.05|16008.05|16088.94|16008.94|16088.94|16008.94|16088.05|16008.05|10
1720929540000|2024-07-14 03:59:00|16088.99|16008.99|16089.45|16009.45|16089.62|16009.62|16088.99|16008.99|9
1720929550000|2024-07-14 03:59:10|16089.57|16009.57|16088.84|16008.84|16089.93|16009.93|16088.64|16008.64|10
1720929560000|2024-07-14 03:59:20|16088.7|16008.7|16088.5|16008.5|16088.7|16008.7|16088.38|16008.38|9
1720929570000|2024-07-14 03:59:30|16088.33|16008.33|16088.84|16008.84|16088.89|16008.89|16088.33|16008.33|10
1720929580000|2024-07-14 03:59:40|16088.26|16008.26|16088.07|16008.07|16088.36|16008.36|16088.07|16008.07|10
1720929590000|2024-07-14 03:59:50|16088.24|16008.24|16087.86|16007.86|16088.68|16008.68|16087.86|16007.86|8
1720929600000|2024-07-14 04:00:00|16088.37|16008.37|16087.71|16007.71|16088.82|16008.82|16087.63|16007.63|10
1720929610000|2024-07-14 04:00:10|16087.58|16007.58|16086.22|16006.22|16087.58|16007.58|16086.22|16006.22|10
1720929620000|2024-07-14 04:00:20|16085.93|16005.93|16084.27|16004.27|16085.93|16005.93|16084.06|16004.06|10
1720929630000|2024-07-14 04:00:30|16084.33|16004.33|16084.45|16004.45|16084.87|16004.87|16084.26|16004.26|10
1720929640000|2024-07-14 04:00:40|16084.69|16004.69|16085.76|16005.76|16085.76|16005.76|16084.69|16004.69|9
1720929650000|2024-07-14 04:00:50|16085.89|16005.89|16087.28|16007.28|16087.41|16007.41|16085.89|16005.89|10
1720929660000|2024-07-14 04:01:00|16087.29|16007.29|16086.21|16006.21|16087.77|16007.77|16086.21|16006.21|10
1720929670000|2024-07-14 04:01:10|16086.03|16006.03|16085.05|16005.05|16086.03|16006.03|16085.05|16005.05|10
1720929680000|2024-07-14 04:01:20|16084.99|16004.99|16083.27|16003.27|16084.99|16004.99|16083.27|16003.27|10
1720929690000|2024-07-14 04:01:30|16083.05|16003.05|16082.08|16002.08|16083.11|16003.11|16082.08|16002.08|9
1720929700000|2024-07-14 04:01:40|16082.07|16002.07|16082.14|16002.14|16082.14|16002.14|16081.69|16001.69|10
1720929710000|2024-07-14 04:01:50|16082.54|16002.54|16082.95|16002.95|16082.95|16002.95|16082.34|16002.34|10
1720929720000|2024-07-14 04:02:00|16082.65|16002.65|16083.21|16003.21|16083.42|16003.42|16082.65|16002.65|9
1720929730000|2024-07-14 04:02:10|16082.82|16002.82|16083.01|16003.01|16083.23|16003.23|16082.77|16002.77|9
1720929740000|2024-07-14 04:02:20|16082.7|16002.7|16081.94|16001.94|16082.7|16002.7|16081.81|16001.81|10
1720929750000|2024-07-14 04:02:30|16081.92|16001.92|16082.61|16002.61|16082.61|16002.61|16081.89|16001.89|10
1720929760000|2024-07-14 04:02:40|16082.65|16002.65|16082.79|16002.79|16082.8|16002.8|16082.47|16002.47|9
1720929770000|2024-07-14 04:02:50|16082.8|16002.8|16082.89|16002.89|16083.01|16003.01|16082.68|16002.68|9
1720929780000|2024-07-14 04:03:00|16083.19|16003.19|16082.23|16002.23|16083.19|16003.19|16082.15|16002.15|10
1720929790000|2024-07-14 04:03:10|16082.39|16002.39|16083.13|16003.13|16083.44|16003.44|16082.39|16002.39|10
1720929800000|2024-07-14 04:03:20|16083.31|16003.31|16085.49|16005.49|16085.49|16005.49|16083.31|16003.31|10
1720929810000|2024-07-14 04:03:30|16085.91|16005.91|16088|16008|16088|16008|16085.91|16005.91|10
1720929820000|2024-07-14 04:03:40|16088.68|16008.68|16089.89|16009.89|16089.91|16009.91|16088.56|16008.56|10
1720929830000|2024-07-14 04:03:50|16089.99|16009.99|16089.38|16009.38|16090.28|16010.28|16089.38|16009.38|10
1720929840000|2024-07-14 04:04:00|16089.28|16009.28|16088.93|16008.93|16089.32|16009.32|16088.62|16008.62|10
1720929850000|2024-07-14 04:04:10|16088.68|16008.68|16089.51|16009.51|16090.03|16010.03|16088.56|16008.56|9
1720929860000|2024-07-14 04:04:20|16089.54|16009.54|16089.81|16009.81|16089.81|16009.81|16089.54|16009.54|7
1720929870000|2024-07-14 04:04:30|16089.99|16009.99|16089.07|16009.07|16090.04|16010.04|16088.83|16008.83|10
1720929880000|2024-07-14 04:04:40|16089.11|16009.11|16088.68|16008.68|16089.16|16009.16|16088.68|16008.68|9
1720929890000|2024-07-14 04:04:50|16089.13|16009.13|16088.93|16008.93|16089.48|16009.48|16088.93|16008.93|9
1720929900000|2024-07-14 04:05:00|16089.03|16009.03|16089.51|16009.51|16089.82|16009.82|16088.83|16008.83|8
1720929910000|2024-07-14 04:05:10|16089.92|16009.92|16089.26|16009.26|16089.92|16009.92|16088.53|16008.53|10
1720929920000|2024-07-14 04:05:20|16090.08|16010.08|16091.86|16011.86|16091.86|16011.86|16089.77|16009.77|10
1720929930000|2024-07-14 04:05:30|16091.91|16011.91|16092.77|16012.77|16092.77|16012.77|16091.91|16011.91|10
1720929940000|2024-07-14 04:05:40|16092.76|16012.76|16095.33|16015.33|16095.36|16015.36|16092.76|16012.76|10
1720929950000|2024-07-14 04:05:50|16095.54|16015.54|16095.29|16015.29|16095.54|16015.54|16095.2|16015.2|9
1720929960000|2024-07-14 04:06:00|16095.28|16015.28|16092.95|16012.95|16095.28|16015.28|16092.95|16012.95|10
1720929970000|2024-07-14 04:06:10|16092.86|16012.86|16092.96|16012.96|16092.96|16012.96|16092.43|16012.43|9
1720929980000|2024-07-14 04:06:20|16093.7|16013.7|16093.92|16013.92|16093.92|16013.92|16093.7|16013.7|9
1720929990000|2024-07-14 04:06:30|16093.91|16013.91|16094.19|16014.19|16094.22|16014.22|16093.91|16013.91|9
1720930000000|2024-07-14 04:06:40|16093.78|16013.78|16094.54|16014.54|16094.54|16014.54|16093.78|16013.78|9
1720930010000|2024-07-14 04:06:50|16094.57|16014.57|16094.99|16014.99|16094.99|16014.99|16093.84|16013.84|8
1720930020000|2024-07-14 04:07:00|16095.15|16015.15|16096.33|16016.33|16096.35|16016.35|16095.15|16015.15|10
1720930030000|2024-07-14 04:07:10|16096.53|16016.53|16096.62|16016.62|16096.62|16016.62|16096.48|16016.48|7
1720930040000|2024-07-14 04:07:20|16096.6|16016.6|16098.25|16018.25|16098.25|16018.25|16096.6|16016.6|9
1720930050000|2024-07-14 04:07:30|16098.31|16018.31|16098.08|16018.08|16098.4|16018.4|16098.08|16018.08|9
1720930060000|2024-07-14 04:07:40|16098.18|16018.18|16099.51|16019.51|16099.58|16019.58|16098.18|16018.18|9
1720930070000|2024-07-14 04:07:50|16099.93|16019.93|16100.87|16020.87|16100.87|16020.87|16099.93|16019.93|10
1720930080000|2024-07-14 04:08:00|16100.89|16020.89|16100.85|16020.85|16100.89|16020.89|16100.76|16020.76|7
1720930090000|2024-07-14 04:08:10|16100.7|16020.7|16100.73|16020.73|16100.75|16020.75|16100.56|16020.56|10
1720930100000|2024-07-14 04:08:20|16100.67|16020.67|16102.32|16022.32|16102.5|16022.5|16100.62|16020.62|8
1720930110000|2024-07-14 04:08:30|16102.38|16022.38|16104|16024|16104|16024|16102.38|16022.38|9
1720930120000|2024-07-14 04:08:40|16104.15|16024.15|16106.42|16026.42|16106.43|16026.43|16104.15|16024.15|10
1720930130000|2024-07-14 04:08:50|16106.24|16026.24|16106.58|16026.58|16106.58|16026.58|16106.24|16026.24|10
1720930140000|2024-07-14 04:09:00|16106.68|16026.68|16107.19|16027.19|16107.33|16027.33|16106.68|16026.68|10
1720930150000|2024-07-14 04:09:10|16106.53|16026.53|16106.04|16026.04|16106.53|16026.53|16105.59|16025.59|10
1720930160000|2024-07-14 04:09:20|16105.82|16025.82|16105.96|16025.96|16106.29|16026.29|16105.74|16025.74|10
1720930170000|2024-07-14 04:09:30|16105.69|16025.69|16107.03|16027.03|16107.03|16027.03|16105.59|16025.59|10
1720930180000|2024-07-14 04:09:40|16107.19|16027.19|16107.24|16027.24|16107.3|16027.3|16107.19|16027.19|10
1720930190000|2024-07-14 04:09:50|16107.49|16027.49|16106.58|16026.58|16107.9|16027.9|16106.58|16026.58|8
1720930200000|2024-07-14 04:10:00|16106.49|16026.49|16107.18|16027.18|16107.18|16027.18|16106.49|16026.49|10
1720930210000|2024-07-14 04:10:10|16107.07|16027.07|16109.43|16029.43|16109.54|16029.54|16106.61|16026.61|10
1720930220000|2024-07-14 04:10:20|16109.78|16029.78|16111.48|16031.48|16111.82|16031.82|16109.78|16029.78|10
1720930230000|2024-07-14 04:10:30|16111.67|16031.67|16112.16|16032.16|16112.24|16032.24|16111.67|16031.67|10
1720930240000|2024-07-14 04:10:40|16112.72|16032.72|16112.23|16032.23|16112.76|16032.76|16112.23|16032.23|10
1720930250000|2024-07-14 04:10:50|16112.18|16032.18|16111.87|16031.87|16112.18|16032.18|16111.62|16031.62|9
1720930260000|2024-07-14 04:11:00|16112.42|16032.42|16116.24|16036.24|16116.24|16036.24|16112.42|16032.42|10
1720930270000|2024-07-14 04:11:10|16116.5|16036.5|16115.86|16035.86|16116.62|16036.62|16115.81|16035.81|10
1720930280000|2024-07-14 04:11:20|16115.83|16035.83|16115.59|16035.59|16115.83|16035.83|16115.34|16035.34|9
1720930290000|2024-07-14 04:11:30|16115.57|16035.57|16115.41|16035.41|16115.57|16035.57|16115.23|16035.23|10
1720930300000|2024-07-14 04:11:40|16115.32|16035.32|16113.42|16033.42|16115.32|16035.32|16113.42|16033.42|10
1720930310000|2024-07-14 04:11:50|16113.75|16033.75|16112.35|16032.35|16113.75|16033.75|16111.9|16031.9|10
1720930320000|2024-07-14 04:12:00|16112.58|16032.58|16114.76|16034.76|16114.76|16034.76|16112.58|16032.58|9
1720930330000|2024-07-14 04:12:10|16114.66|16034.66|16115.06|16035.06|16115.06|16035.06|16114.66|16034.66|9
1720930340000|2024-07-14 04:12:20|16115.41|16035.41|16115.99|16035.99|16115.99|16035.99|16115.41|16035.41|10
1720930350000|2024-07-14 04:12:30|16116.15|16036.15|16116.3|16036.3|16116.4|16036.4|16116.15|16036.15|9
1720930360000|2024-07-14 04:12:40|16116.32|16036.32|16116.54|16036.54|16116.54|16036.54|16116.32|16036.32|9
1720930370000|2024-07-14 04:12:50|16116.67|16036.67|16116.83|16036.83|16116.87|16036.87|16116.64|16036.64|10
1720930380000|2024-07-14 04:13:00|16117.05|16037.05|16117.7|16037.7|16117.7|16037.7|16117.05|16037.05|10
1720930390000|2024-07-14 04:13:10|16117.41|16037.41|16121.26|16041.26|16121.29|16041.29|16117.41|16037.41|10
1720930400000|2024-07-14 04:13:20|16121.48|16041.48|16122.34|16042.34|16122.92|16042.92|16121.48|16041.48|10
1720930410000|2024-07-14 04:13:30|16122.33|16042.33|16123.29|16043.29|16123.29|16043.29|16122.13|16042.13|8
1720930420000|2024-07-14 04:13:40|16124.19|16044.19|16125.68|16045.68|16125.68|16045.68|16124.19|16044.19|10
1720930430000|2024-07-14 04:13:50|16125.77|16045.77|16125.97|16045.97|16126.24|16046.24|16125.77|16045.77|10
1720930440000|2024-07-14 04:14:00|16125.83|16045.83|16125.08|16045.08|16126.09|16046.09|16125.08|16045.08|10
1720930450000|2024-07-14 04:14:10|16125.11|16045.11|16124.33|16044.33|16125.11|16045.11|16124.33|16044.33|10
1720930460000|2024-07-14 04:14:20|16124.1|16044.1|16123.61|16043.61|16124.1|16044.1|16123.61|16043.61|10
1720930470000|2024-07-14 04:14:30|16123.55|16043.55|16123.02|16043.02|16123.55|16043.55|16123.02|16043.02|8
1720930480000|2024-07-14 04:14:40|16123.03|16043.03|16123.07|16043.07|16123.08|16043.08|16122.88|16042.88|9
1720930490000|2024-07-14 04:14:50|16123.05|16043.05|16123.16|16043.16|16123.37|16043.37|16122.48|16042.48|9
1720930500000|2024-07-14 04:15:00|16123.02|16043.02|16129.71|16049.71|16129.71|16049.71|16122.97|16042.97|9
1720930510000|2024-07-14 04:15:10|16129.51|16049.51|16131|16051|16131|16051|16129.06|16049.06|10
1720930520000|2024-07-14 04:15:20|16130.71|16050.71|16131.66|16051.66|16131.82|16051.82|16130.71|16050.71|10
1720930530000|2024-07-14 04:15:30|16131.47|16051.47|16133.87|16053.87|16133.87|16053.87|16131.26|16051.26|10
1720930540000|2024-07-14 04:15:40|16134.08|16054.08|16134.9|16054.9|16134.9|16054.9|16134.08|16054.08|10
1720930550000|2024-07-14 04:15:50|16134.89|16054.89|16136.91|16056.91|16136.91|16056.91|16134.89|16054.89|10
1720930560000|2024-07-14 04:16:00|16138.42|16058.42|16139.07|16059.07|16139.6|16059.6|16138.42|16058.42|10
1720930570000|2024-07-14 04:16:10|16139.06|16059.06|16139.72|16059.72|16139.72|16059.72|16139.05|16059.05|10
1720930580000|2024-07-14 04:16:20|16138.89|16058.89|16141.78|16061.78|16141.78|16061.78|16138.56|16058.56|9
1720930590000|2024-07-14 04:16:30|16142.08|16062.08|16143.57|16063.57|16143.57|16063.57|16141.85|16061.85|10
1720930600000|2024-07-14 04:16:40|16143.67|16063.67|16143.16|16063.16|16143.7|16063.7|16143.16|16063.16|9
1720930610000|2024-07-14 04:16:50|16143.15|16063.15|16143.13|16063.13|16143.44|16063.44|16143.08|16063.08|9
1720930620000|2024-07-14 04:17:00|16143.6|16063.6|16143.41|16063.41|16143.6|16063.6|16143.18|16063.18|9
1720930630000|2024-07-14 04:17:10|16143.26|16063.26|16144.13|16064.13|16144.13|16064.13|16143.26|16063.26|10
1720930640000|2024-07-14 04:17:20|16144.07|16064.07|16145.04|16065.04|16145.12|16065.12|16144.07|16064.07|10
1720930650000|2024-07-14 04:17:30|16145.08|16065.08|16145.7|16065.7|16145.7|16065.7|16145.08|16065.08|8
1720930660000|2024-07-14 04:17:40|16145.78|16065.78|16146.74|16066.74|16146.75|16066.75|16145.78|16065.78|10
1720930670000|2024-07-14 04:17:50|16146.72|16066.72|16146.9|16066.9|16147.01|16067.01|16146.65|16066.65|10
1720930680000|2024-07-14 04:18:00|16146.88|16066.88|16146.9|16066.9|16146.9|16066.9|16146.73|16066.73|9
1720930690000|2024-07-14 04:18:10|16147.01|16067.01|16147.5|16067.5|16147.6|16067.6|16147.01|16067.01|10
1720930700000|2024-07-14 04:18:20|16147.45|16067.45|16147.67|16067.67|16147.67|16067.67|16147.44|16067.44|8
1720930710000|2024-07-14 04:18:30|16147.78|16067.78|16149.79|16069.79|16149.79|16069.79|16147.78|16067.78|10
1720930720000|2024-07-14 04:18:40|16150.11|16070.11|16148.97|16068.97|16150.71|16070.71|16148.97|16068.97|10
1720930730000|2024-07-14 04:18:50|16149|16069|16150.16|16070.16|16150.16|16070.16|16148.85|16068.85|10
1720930740000|2024-07-14 04:19:00|16150.48|16070.48|16162.16|16082.16|16162.16|16082.16|16150.29|16070.29|10
1720930750000|2024-07-14 04:19:10|16162.3|16082.3|16168.35|16088.35|16168.44|16088.44|16162.3|16082.3|10
1720930760000|2024-07-14 04:19:20|16169.32|16089.32|16174.38|16094.38|16174.59|16094.59|16169.32|16089.32|10
1720930770000|2024-07-14 04:19:30|16174.05|16094.05|16174.11|16094.11|16174.64|16094.64|16173.91|16093.91|10
1720930780000|2024-07-14 04:19:40|16175.13|16095.13|16176.2|16096.2|16176.64|16096.64|16174.66|16094.66|10
1720930790000|2024-07-14 04:19:50|16176.16|16096.16|16175.5|16095.5|16176.16|16096.16|16175.5|16095.5|8
1720930800000|2024-07-14 04:20:00|16175.46|16095.46|16177.86|16097.86|16177.86|16097.86|16175.21|16095.21|10
1720930810000|2024-07-14 04:20:10|16178.04|16098.04|16178.96|16098.96|16178.96|16098.96|16177.77|16097.77|10
1720930820000|2024-07-14 04:20:20|16178.97|16098.97|16179.93|16099.93|16180.08|16100.08|16178.88|16098.88|10
1720930830000|2024-07-14 04:20:30|16180.26|16100.26|16180.14|16100.14|16180.45|16100.45|16180.14|16100.14|10
1720930840000|2024-07-14 04:20:40|16180.23|16100.23|16178.62|16098.62|16180.23|16100.23|16178.62|16098.62|10
1720930850000|2024-07-14 04:20:50|16178.48|16098.48|16178.89|16098.89|16179.02|16099.02|16178.23|16098.23|10
1720930860000|2024-07-14 04:21:00|16179.07|16099.07|16180.3|16100.3|16180.3|16100.3|16179.01|16099.01|10
1720930870000|2024-07-14 04:21:10|16180.29|16100.29|16181.98|16101.98|16182.19|16102.19|16180.29|16100.29|9
1720930880000|2024-07-14 04:21:20|16182.64|16102.64|16185.49|16105.49|16185.49|16105.49|16182.64|16102.64|10
1720930890000|2024-07-14 04:21:30|16185.83|16105.83|16186.69|16106.69|16186.69|16106.69|16185.83|16105.83|10
1720930900000|2024-07-14 04:21:40|16186.78|16106.78|16186.72|16106.72|16187.2|16107.2|16186.38|16106.38|10
1720930910000|2024-07-14 04:21:50|16187.08|16107.08|16188.45|16108.45|16188.5|16108.5|16186.95|16106.95|10
1720930920000|2024-07-14 04:22:00|16188.92|16108.92|16192.94|16112.94|16192.94|16112.94|16188.92|16108.92|10
1720930930000|2024-07-14 04:22:10|16193.56|16113.56|16210.98|16130.98|16210.98|16130.98|16193.56|16113.56|10
1720930940000|2024-07-14 04:22:20|16211.11|16131.11|16215.24|16135.24|16216.54|16136.54|16211.11|16131.11|10
1720930950000|2024-07-14 04:22:30|16215.08|16135.08|16212.5|16132.5|16215.08|16135.08|16211.88|16131.88|10
1720930960000|2024-07-14 04:22:40|16211.88|16131.88|16212.56|16132.56|16213.93|16133.93|16210.19|16130.19|10
1720930970000|2024-07-14 04:22:50|16212.65|16132.65|16212.82|16132.82|16213.24|16133.24|16211.93|16131.93|10
1720930980000|2024-07-14 04:23:00|16212.96|16132.96|16212.03|16132.03|16212.96|16132.96|16211.19|16131.19|10
1720930990000|2024-07-14 04:23:10|16211.55|16131.55|16212.33|16132.33|16212.33|16132.33|16211.52|16131.52|10
1720931000000|2024-07-14 04:23:20|16212.71|16132.71|16216.58|16136.58|16216.65|16136.65|16212.71|16132.71|10
1720931010000|2024-07-14 04:23:30|16215.96|16135.96|16215.99|16135.99|16216|16136|16215.67|16135.67|10
1720931020000|2024-07-14 04:23:40|16215.69|16135.69|16216.42|16136.42|16217.41|16137.41|16215.69|16135.69|10
1720931030000|2024-07-14 04:23:50|16216.33|16136.33|16215.05|16135.05|16216.33|16136.33|16215.05|16135.05|10
1720931040000|2024-07-14 04:24:00|16215.24|16135.24|16217.77|16137.77|16217.77|16137.77|16215.08|16135.08|10
1720931050000|2024-07-14 04:24:10|16217.87|16137.87|16219.15|16139.15|16219.15|16139.15|16217.87|16137.87|9
1720931060000|2024-07-14 04:24:20|16218.74|16138.74|16219.18|16139.18|16219.18|16139.18|16218.36|16138.36|10
1720931070000|2024-07-14 04:24:30|16218.6|16138.6|16217.68|16137.68|16218.6|16138.6|16217.6|16137.6|9
1720931080000|2024-07-14 04:24:40|16217.7|16137.7|16217.51|16137.51|16218.11|16138.11|16217.51|16137.51|10
1720931090000|2024-07-14 04:24:50|16217.58|16137.58|16217.51|16137.51|16217.6|16137.6|16217.38|16137.38|10
1720931100000|2024-07-14 04:25:00|16217.23|16137.23|16215.67|16135.67|16217.23|16137.23|16214.78|16134.78|10
1720931110000|2024-07-14 04:25:10|16214.96|16134.96|16213.35|16133.35|16214.96|16134.96|16213.35|16133.35|9
1720931120000|2024-07-14 04:25:20|16213.08|16133.08|16209.92|16129.92|16213.08|16133.08|16209.92|16129.92|10
1720931130000|2024-07-14 04:25:30|16209.93|16129.93|16211.09|16131.09|16211.09|16131.09|16209.93|16129.93|10
1720931140000|2024-07-14 04:25:40|16210.87|16130.87|16214.41|16134.41|16214.41|16134.41|16210.83|16130.83|10
1720931150000|2024-07-14 04:25:50|16214.51|16134.51|16219.1|16139.1|16220.5|16140.5|16214.51|16134.51|10
1720931160000|2024-07-14 04:26:00|16219.64|16139.64|16219.53|16139.53|16219.64|16139.64|16218.69|16138.69|8
1720931170000|2024-07-14 04:26:10|16219.73|16139.73|16215.46|16135.46|16219.89|16139.89|16215.46|16135.46|10
1720931180000|2024-07-14 04:26:20|16214.7|16134.7|16210.2|16130.2|16214.7|16134.7|16210.07|16130.07|10
1720931190000|2024-07-14 04:26:30|16209.49|16129.49|16201.6|16121.6|16209.49|16129.49|16201.6|16121.6|10
1720931200000|2024-07-14 04:26:40|16201.14|16121.14|16199.65|16119.65|16201.14|16121.14|16199.05|16119.05|10
1720931210000|2024-07-14 04:26:50|16198.55|16118.55|16192.48|16112.48|16198.55|16118.55|16191.8|16111.8|10
1720931220000|2024-07-14 04:27:00|16191.18|16111.18|16174.85|16094.85|16191.18|16111.18|16174.85|16094.85|10
1720931230000|2024-07-14 04:27:10|16174.77|16094.77|16166.35|16086.35|16174.93|16094.93|16166.35|16086.35|10
1720931240000|2024-07-14 04:27:20|16166.74|16086.74|16169.24|16089.24|16169.24|16089.24|16166.74|16086.74|10
1720931250000|2024-07-14 04:27:30|16169.19|16089.19|16170.88|16090.88|16171.6|16091.6|16169.19|16089.19|9
1720931260000|2024-07-14 04:27:40|16171.17|16091.17|16173.17|16093.17|16173.28|16093.28|16171.17|16091.17|10
1720931270000|2024-07-14 04:27:50|16173.23|16093.23|16172.36|16092.36|16173.43|16093.43|16172.24|16092.24|10
1720931280000|2024-07-14 04:28:00|16172.38|16092.38|16173.87|16093.87|16173.87|16093.87|16172.13|16092.13|9
1720931290000|2024-07-14 04:28:10|16173.9|16093.9|16174.35|16094.35|16174.59|16094.59|16173.9|16093.9|9
1720931300000|2024-07-14 04:28:20|16174.26|16094.26|16175.73|16095.73|16175.73|16095.73|16174.26|16094.26|10
1720931310000|2024-07-14 04:28:30|16175.74|16095.74|16174.43|16094.43|16175.85|16095.85|16174.43|16094.43|10
1720931320000|2024-07-14 04:28:40|16174.42|16094.42|16175.1|16095.1|16175.1|16095.1|16173.82|16093.82|10
1720931330000|2024-07-14 04:28:50|16175.24|16095.24|16175.52|16095.52|16175.52|16095.52|16174.61|16094.61|10
1720931340000|2024-07-14 04:29:00|16175.55|16095.55|16175.74|16095.74|16175.84|16095.84|16175.41|16095.41|9
1720931350000|2024-07-14 04:29:10|16175.78|16095.78|16175.87|16095.87|16176.16|16096.16|16175.71|16095.71|10
1720931360000|2024-07-14 04:29:20|16175.77|16095.77|16174.55|16094.55|16175.77|16095.77|16174.31|16094.31|10
1720931370000|2024-07-14 04:29:30|16174.99|16094.99|16173.17|16093.17|16175.17|16095.17|16173.17|16093.17|10
1720931380000|2024-07-14 04:29:40|16172.49|16092.49|16170.63|16090.63|16172.49|16092.49|16170.37|16090.37|10
1720931390000|2024-07-14 04:29:50|16170.61|16090.61|16169.37|16089.37|16170.82|16090.82|16169.17|16089.17|10
1720931400000|2024-07-14 04:30:00|16169.58|16089.58|16170.24|16090.24|16170.24|16090.24|16169.58|16089.58|9
1720931410000|2024-07-14 04:30:10|16170.04|16090.04|16170.22|16090.22|16170.22|16090.22|16169.46|16089.46|10
1720931420000|2024-07-14 04:30:20|16170.1|16090.1|16165.37|16085.37|16170.46|16090.46|16165.32|16085.32|10
1720931430000|2024-07-14 04:30:30|16165.12|16085.12|16161.21|16081.21|16165.12|16085.12|16161.21|16081.21|10
1720931440000|2024-07-14 04:30:40|16161.44|16081.44|16157.42|16077.42|16161.45|16081.45|16157.42|16077.42|10
1720931450000|2024-07-14 04:30:50|16157.27|16077.27|16155.37|16075.37|16157.29|16077.29|16155.37|16075.37|9
1720931460000|2024-07-14 04:31:00|16155.33|16075.33|16155.72|16075.72|16156.05|16076.05|16155.31|16075.31|9
1720931470000|2024-07-14 04:31:10|16155.67|16075.67|16155.89|16075.89|16156.14|16076.14|16155.23|16075.23|9
1720931480000|2024-07-14 04:31:20|16155.84|16075.84|16157.61|16077.61|16157.61|16077.61|16155.79|16075.79|10
1720931490000|2024-07-14 04:31:30|16157.66|16077.66|16160.3|16080.3|16160.38|16080.38|16157.66|16077.66|10
1720931500000|2024-07-14 04:31:40|16160.44|16080.44|16161.85|16081.85|16161.85|16081.85|16160.44|16080.44|10
1720931510000|2024-07-14 04:31:50|16161.91|16081.91|16163.91|16083.91|16163.91|16083.91|16161.3|16081.3|10
1720931520000|2024-07-14 04:32:00|16163.95|16083.95|16166.92|16086.92|16166.92|16086.92|16163.35|16083.35|10
1720931530000|2024-07-14 04:32:10|16167.89|16087.89|16169.02|16089.02|16170.19|16090.19|16167.89|16087.89|10
1720931540000|2024-07-14 04:32:20|16168.72|16088.72|16165.37|16085.37|16170.41|16090.41|16165.37|16085.37|10
1720931550000|2024-07-14 04:32:30|16164.94|16084.94|16163.18|16083.18|16164.94|16084.94|16163.12|16083.12|9
1720931560000|2024-07-14 04:32:40|16163.17|16083.17|16161.42|16081.42|16163.26|16083.26|16161.42|16081.42|10
1720931570000|2024-07-14 04:32:50|16161.19|16081.19|16158.32|16078.32|16161.41|16081.41|16158.25|16078.25|10
1720931580000|2024-07-14 04:33:00|16158.31|16078.31|16155.36|16075.36|16158.38|16078.38|16155.36|16075.36|8
1720931590000|2024-07-14 04:33:10|16154.68|16074.68|16155.54|16075.54|16155.54|16075.54|16154.46|16074.46|10
1720931600000|2024-07-14 04:33:20|16155.59|16075.59|16157.09|16077.09|16157.09|16077.09|16155.59|16075.59|9
1720931610000|2024-07-14 04:33:30|16157.24|16077.24|16158.17|16078.17|16159.36|16079.36|16157.24|16077.24|10
1720931620000|2024-07-14 04:33:40|16158.23|16078.23|16158.3|16078.3|16158.95|16078.95|16158.23|16078.23|10
1720931630000|2024-07-14 04:33:50|16158.06|16078.06|16158.84|16078.84|16158.84|16078.84|16158|16078|10
1720931640000|2024-07-14 04:34:00|16158.61|16078.61|16159.1|16079.1|16159.28|16079.28|16158.45|16078.45|10
1720931650000|2024-07-14 04:34:10|16158.01|16078.01|16158.66|16078.66|16158.69|16078.69|16158.01|16078.01|10
1720931660000|2024-07-14 04:34:20|16158.68|16078.68|16160.12|16080.12|16160.12|16080.12|16158.68|16078.68|10
1720931670000|2024-07-14 04:34:30|16160.11|16080.11|16162.71|16082.71|16162.71|16082.71|16160.11|16080.11|10
1720931680000|2024-07-14 04:34:40|16163.41|16083.41|16165.27|16085.27|16165.27|16085.27|16163.41|16083.41|10
1720931690000|2024-07-14 04:34:50|16165.29|16085.29|16164.63|16084.63|16165.29|16085.29|16164.47|16084.47|8
1720931700000|2024-07-14 04:35:00|16164.7|16084.7|16164.62|16084.62|16165.28|16085.28|16164.48|16084.48|10
1720931710000|2024-07-14 04:35:10|16165|16085|16165.09|16085.09|16165.82|16085.82|16165|16085|10
1720931720000|2024-07-14 04:35:20|16164.82|16084.82|16165.39|16085.39|16165.41|16085.41|16164.3|16084.3|10
1720931730000|2024-07-14 04:35:30|16165.88|16085.88|16168.72|16088.72|16168.72|16088.72|16165.88|16085.88|9
1720931740000|2024-07-14 04:35:40|16167.92|16087.92|16166.06|16086.06|16167.92|16087.92|16165.74|16085.74|10
1720931750000|2024-07-14 04:35:50|16165.84|16085.84|16164.84|16084.84|16166.39|16086.39|16164.84|16084.84|10
1720931760000|2024-07-14 04:36:00|16164.79|16084.79|16163.5|16083.5|16165.04|16085.04|16163.44|16083.44|9
1720931770000|2024-07-14 04:36:10|16163.68|16083.68|16163.77|16083.77|16163.9|16083.9|16163.44|16083.44|9
1720931780000|2024-07-14 04:36:20|16162.65|16082.65|16160.7|16080.7|16162.65|16082.65|16160.54|16080.54|9
1720931790000|2024-07-14 04:36:30|16159.46|16079.46|16158.66|16078.66|16159.62|16079.62|16158.66|16078.66|10
1720931800000|2024-07-14 04:36:40|16158.24|16078.24|16158.23|16078.23|16158.38|16078.38|16157.39|16077.39|10
1720931810000|2024-07-14 04:36:50|16158.14|16078.14|16163.69|16083.69|16163.69|16083.69|16158.14|16078.14|10
1720931820000|2024-07-14 04:37:00|16164.31|16084.31|16164.32|16084.32|16164.45|16084.45|16164.15|16084.15|10
1720931830000|2024-07-14 04:37:10|16164.17|16084.17|16162.81|16082.81|16164.17|16084.17|16162.59|16082.59|10
1720931840000|2024-07-14 04:37:20|16163.05|16083.05|16162.73|16082.73|16163.27|16083.27|16162.73|16082.73|9
1720931850000|2024-07-14 04:37:30|16162.31|16082.31|16157.36|16077.36|16162.31|16082.31|16157.36|16077.36|10
1720931860000|2024-07-14 04:37:40|16157.14|16077.14|16153.58|16073.58|16157.14|16077.14|16153.58|16073.58|10
1720931870000|2024-07-14 04:37:50|16153.36|16073.36|16152.2|16072.2|16153.36|16073.36|16152.2|16072.2|10
1720931880000|2024-07-14 04:38:00|16151.85|16071.85|16154.37|16074.37|16154.49|16074.49|16151.85|16071.85|10
1720931890000|2024-07-14 04:38:10|16154.39|16074.39|16153.38|16073.38|16154.58|16074.58|16153.34|16073.34|10
1720931900000|2024-07-14 04:38:20|16153.15|16073.15|16152.56|16072.56|16153.19|16073.19|16152.41|16072.41|10
1720931910000|2024-07-14 04:38:30|16152.6|16072.6|16152.18|16072.18|16152.94|16072.94|16151.6|16071.6|10
1720931920000|2024-07-14 04:38:40|16152.23|16072.23|16152.19|16072.19|16152.32|16072.32|16151.96|16071.96|9
1720931930000|2024-07-14 04:38:50|16152.37|16072.37|16154.06|16074.06|16154.06|16074.06|16152.33|16072.33|9
1720931940000|2024-07-14 04:39:00|16154.21|16074.21|16155.46|16075.46|16155.46|16075.46|16154.2|16074.2|9
1720931950000|2024-07-14 04:39:10|16155.44|16075.44|16155.59|16075.59|16155.64|16075.64|16155.38|16075.38|9
1720931960000|2024-07-14 04:39:20|16155.35|16075.35|16154.88|16074.88|16156.02|16076.02|16154.68|16074.68|10
1720931970000|2024-07-14 04:39:30|16154.84|16074.84|16153.18|16073.18|16154.84|16074.84|16153.12|16073.12|9
1720931980000|2024-07-14 04:39:40|16153.12|16073.12|16152.16|16072.16|16153.12|16073.12|16152.16|16072.16|10
1720931990000|2024-07-14 04:39:50|16152.25|16072.25|16152.09|16072.09|16152.25|16072.25|16152.05|16072.05|9
1720932000000|2024-07-14 04:40:00|16152.22|16072.22|16152.31|16072.31|16152.35|16072.35|16152.2|16072.2|9
1720932010000|2024-07-14 04:40:10|16152.32|16072.32|16153.19|16073.19|16153.19|16073.19|16151.72|16071.72|10
1720932020000|2024-07-14 04:40:20|16153.99|16073.99|16154.7|16074.7|16154.7|16074.7|16153.86|16073.86|10
1720932030000|2024-07-14 04:40:30|16155.42|16075.42|16158.39|16078.39|16158.39|16078.39|16155.42|16075.42|10
1720932040000|2024-07-14 04:40:40|16158.47|16078.47|16160.37|16080.37|16160.37|16080.37|16158.47|16078.47|10
1720932050000|2024-07-14 04:40:50|16160.4|16080.4|16160.2|16080.2|16160.76|16080.76|16160.2|16080.2|10
1720932060000|2024-07-14 04:41:00|16159.87|16079.87|16160.34|16080.34|16160.39|16080.39|16159.87|16079.87|10
1720932070000|2024-07-14 04:41:10|16160.65|16080.65|16161.77|16081.77|16161.77|16081.77|16160.65|16080.65|10
1720932080000|2024-07-14 04:41:20|16162.24|16082.24|16164.45|16084.45|16164.45|16084.45|16162.19|16082.19|10
1720932090000|2024-07-14 04:41:30|16165.47|16085.47|16171.77|16091.77|16171.93|16091.93|16165.47|16085.47|10
1720932100000|2024-07-14 04:41:40|16172.39|16092.39|16174.79|16094.79|16175.09|16095.09|16172.39|16092.39|9
1720932110000|2024-07-14 04:41:50|16174.66|16094.66|16173.28|16093.28|16175.28|16095.28|16173.28|16093.28|10
1720932120000|2024-07-14 04:42:00|16173.06|16093.06|16170.03|16090.03|16173.06|16093.06|16170.03|16090.03|9
1720932130000|2024-07-14 04:42:10|16170.2|16090.2|16170.53|16090.53|16170.6|16090.6|16169.95|16089.95|10
1720932140000|2024-07-14 04:42:20|16170.75|16090.75|16172.03|16092.03|16172.04|16092.04|16170.75|16090.75|10
1720932150000|2024-07-14 04:42:30|16172.08|16092.08|16173.46|16093.46|16173.46|16093.46|16172.08|16092.08|10
1720932160000|2024-07-14 04:42:40|16173.55|16093.55|16175.95|16095.95|16175.95|16095.95|16173.55|16093.55|10
1720932170000|2024-07-14 04:42:50|16175.78|16095.78|16179.41|16099.41|16179.41|16099.41|16175.25|16095.25|10
1720932180000|2024-07-14 04:43:00|16179.24|16099.24|16181.04|16101.04|16181.04|16101.04|16179.13|16099.13|10
1720932190000|2024-07-14 04:43:10|16180.61|16100.61|16179.51|16099.51|16180.61|16100.61|16179.51|16099.51|10
1720932200000|2024-07-14 04:43:20|16179.43|16099.43|16178.68|16098.68|16179.43|16099.43|16178.68|16098.68|9
1720932210000|2024-07-14 04:43:30|16178.61|16098.61|16178.13|16098.13|16178.83|16098.83|16177.91|16097.91|10
1720932220000|2024-07-14 04:43:40|16177.78|16097.78|16177.81|16097.81|16177.85|16097.85|16177.76|16097.76|7
1720932230000|2024-07-14 04:43:50|16177.4|16097.4|16177.37|16097.37|16177.48|16097.48|16177.15|16097.15|10
1720932240000|2024-07-14 04:44:00|16177.31|16097.31|16177.33|16097.33|16177.95|16097.95|16177.31|16097.31|10
1720932250000|2024-07-14 04:44:10|16177.27|16097.27|16176.52|16096.52|16177.27|16097.27|16176.52|16096.52|10
1720932260000|2024-07-14 04:44:20|16176.81|16096.81|16180.17|16100.17|16180.17|16100.17|16176.81|16096.81|9
1720932270000|2024-07-14 04:44:30|16180|16100|16181.29|16101.29|16181.29|16101.29|16180|16100|10
1720932280000|2024-07-14 04:44:40|16181.61|16101.61|16181.46|16101.46|16182.27|16102.27|16181.34|16101.34|10
1720932290000|2024-07-14 04:44:50|16181.55|16101.55|16180.23|16100.23|16181.64|16101.64|16180.23|16100.23|10
1720932300000|2024-07-14 04:45:00|16180.14|16100.14|16177.78|16097.78|16180.14|16100.14|16177.78|16097.78|10
1720932310000|2024-07-14 04:45:10|16177.88|16097.88|16175.41|16095.41|16177.88|16097.88|16175.41|16095.41|9
1720932320000|2024-07-14 04:45:20|16174.67|16094.67|16175.59|16095.59|16175.59|16095.59|16174.44|16094.44|10
1720932330000|2024-07-14 04:45:30|16175.31|16095.31|16176.17|16096.17|16176.17|16096.17|16174.9|16094.9|10
1720932340000|2024-07-14 04:45:40|16176.18|16096.18|16174.9|16094.9|16176.18|16096.18|16174.9|16094.9|10
1720932350000|2024-07-14 04:45:50|16174.66|16094.66|16172.66|16092.66|16174.66|16094.66|16172.66|16092.66|10
1720932360000|2024-07-14 04:46:00|16171.93|16091.93|16170.08|16090.08|16171.93|16091.93|16170.08|16090.08|9
1720932370000|2024-07-14 04:46:10|16169.98|16089.98|16168.73|16088.73|16169.98|16089.98|16168.73|16088.73|10
1720932380000|2024-07-14 04:46:20|16168.22|16088.22|16165.83|16085.83|16168.22|16088.22|16165.83|16085.83|10
1720932390000|2024-07-14 04:46:30|16165.81|16085.81|16163.26|16083.26|16165.82|16085.82|16163.26|16083.26|10
1720932400000|2024-07-14 04:46:40|16163.09|16083.09|16162.87|16082.87|16163.3|16083.3|16162.87|16082.87|10
1720932410000|2024-07-14 04:46:50|16162.74|16082.74|16160.07|16080.07|16162.74|16082.74|16160.07|16080.07|10
1720932420000|2024-07-14 04:47:00|16159.22|16079.22|16159.6|16079.6|16159.68|16079.68|16158.65|16078.65|10
1720932430000|2024-07-14 04:47:10|16159.68|16079.68|16161.73|16081.73|16161.73|16081.73|16159.68|16079.68|10
1720932440000|2024-07-14 04:47:20|16161.61|16081.61|16159.86|16079.86|16161.95|16081.95|16159.86|16079.86|10
1720932450000|2024-07-14 04:47:30|16159.61|16079.61|16159.26|16079.26|16159.99|16079.99|16159.17|16079.17|10
1720932460000|2024-07-14 04:47:40|16159.15|16079.15|16158.38|16078.38|16159.46|16079.46|16158.38|16078.38|9
1720932470000|2024-07-14 04:47:50|16158.31|16078.31|16158.23|16078.23|16158.83|16078.83|16158.09|16078.09|10
1720932480000|2024-07-14 04:48:00|16158.36|16078.36|16157.56|16077.56|16158.37|16078.37|16157.56|16077.56|10
1720932490000|2024-07-14 04:48:10|16157.63|16077.63|16157.4|16077.4|16157.63|16077.63|16156.9|16076.9|10
1720932500000|2024-07-14 04:48:20|16157.5|16077.5|16158.46|16078.46|16158.46|16078.46|16157.5|16077.5|8
1720932510000|2024-07-14 04:48:30|16158.76|16078.76|16156.37|16076.37|16158.76|16078.76|16156.37|16076.37|10
1720932520000|2024-07-14 04:48:40|16156.51|16076.51|16155.35|16075.35|16156.51|16076.51|16155.35|16075.35|10
1720932530000|2024-07-14 04:48:50|16155.33|16075.33|16155.74|16075.74|16155.96|16075.96|16155.08|16075.08|10
1720932540000|2024-07-14 04:49:00|16155.52|16075.52|16155.95|16075.95|16156.08|16076.08|16155.52|16075.52|10
1720932550000|2024-07-14 04:49:10|16155.85|16075.85|16152.33|16072.33|16155.85|16075.85|16152.33|16072.33|10
1720932560000|2024-07-14 04:49:20|16152.45|16072.45|16152.48|16072.48|16152.81|16072.81|16152.23|16072.23|9
1720932570000|2024-07-14 04:49:30|16152.46|16072.46|16151.36|16071.36|16152.46|16072.46|16151.36|16071.36|10
1720932580000|2024-07-14 04:49:40|16151.54|16071.54|16150.72|16070.72|16151.54|16071.54|16150.72|16070.72|10
1720932590000|2024-07-14 04:49:50|16150.85|16070.85|16154.16|16074.16|16154.16|16074.16|16150.29|16070.29|10
1720932600000|2024-07-14 04:50:00|16154.03|16074.03|16154.26|16074.26|16154.26|16074.26|16153.3|16073.3|10
1720932610000|2024-07-14 04:50:10|16154.61|16074.61|16154.7|16074.7|16154.7|16074.7|16154.19|16074.19|10
1720932620000|2024-07-14 04:50:20|16154.78|16074.78|16155.14|16075.14|16155.14|16075.14|16154.66|16074.66|8
1720932630000|2024-07-14 04:50:30|16155.2|16075.2|16155.5|16075.5|16156|16076|16155.2|16075.2|10
1720932640000|2024-07-14 04:50:40|16155.47|16075.47|16156.27|16076.27|16156.27|16076.27|16155.4|16075.4|9
1720932650000|2024-07-14 04:50:50|16155.72|16075.72|16156.48|16076.48|16156.48|16076.48|16155.13|16075.13|10
1720932660000|2024-07-14 04:51:00|16156.49|16076.49|16154.03|16074.03|16156.49|16076.49|16154.03|16074.03|10
1720932670000|2024-07-14 04:51:10|16153.82|16073.82|16154.07|16074.07|16154.07|16074.07|16153.29|16073.29|10
1720932680000|2024-07-14 04:51:20|16153.99|16073.99|16153.62|16073.62|16153.99|16073.99|16153.62|16073.62|9
1720932690000|2024-07-14 04:51:30|16153.56|16073.56|16154.82|16074.82|16154.82|16074.82|16153.56|16073.56|9
1720932700000|2024-07-14 04:51:40|16155.57|16075.57|16157.54|16077.54|16157.54|16077.54|16155.57|16075.57|10
1720932710000|2024-07-14 04:51:50|16158.07|16078.07|16158.77|16078.77|16158.79|16078.79|16158.07|16078.07|10
1720932720000|2024-07-14 04:52:00|16158.71|16078.71|16158.77|16078.77|16158.78|16078.78|16158.63|16078.63|9
1720932730000|2024-07-14 04:52:10|16158.41|16078.41|16158.43|16078.43|16158.43|16078.43|16158.15|16078.15|9
1720932740000|2024-07-14 04:52:20|16158.28|16078.28|16160.44|16080.44|16160.44|16080.44|16157.99|16077.99|10
1720932750000|2024-07-14 04:52:30|16161.6|16081.6|16163.28|16083.28|16163.58|16083.58|16161.6|16081.6|10
1720932760000|2024-07-14 04:52:40|16163.15|16083.15|16165.2|16085.2|16165.38|16085.38|16163.15|16083.15|10
1720932770000|2024-07-14 04:52:50|16165.1|16085.1|16166.86|16086.86|16166.86|16086.86|16165.1|16085.1|8
1720932780000|2024-07-14 04:53:00|16166.74|16086.74|16168.52|16088.52|16168.52|16088.52|16166.74|16086.74|10
1720932790000|2024-07-14 04:53:10|16168.53|16088.53|16168.49|16088.49|16168.54|16088.54|16168.3|16088.3|9
1720932800000|2024-07-14 04:53:20|16168.46|16088.46|16168.49|16088.49|16168.93|16088.93|16168.36|16088.36|10
1720932810000|2024-07-14 04:53:30|16168.56|16088.56|16167.03|16087.03|16168.56|16088.56|16167.03|16087.03|10
1720932820000|2024-07-14 04:53:40|16166.87|16086.87|16166.95|16086.95|16166.95|16086.95|16166.69|16086.69|10
1720932830000|2024-07-14 04:53:50|16166.68|16086.68|16168.7|16088.7|16168.74|16088.74|16166.68|16086.68|10
1720932840000|2024-07-14 04:54:00|16168.68|16088.68|16168.9|16088.9|16168.9|16088.9|16168.57|16088.57|9
1720932850000|2024-07-14 04:54:10|16169.02|16089.02|16165.81|16085.81|16169.02|16089.02|16165.81|16085.81|10
1720932860000|2024-07-14 04:54:20|16165.71|16085.71|16166.76|16086.76|16166.76|16086.76|16165.69|16085.69|10
1720932870000|2024-07-14 04:54:30|16166.72|16086.72|16166.22|16086.22|16166.72|16086.72|16166.22|16086.22|10
1720932880000|2024-07-14 04:54:40|16166.18|16086.18|16166.41|16086.41|16166.41|16086.41|16165.65|16085.65|9
1720932890000|2024-07-14 04:54:50|16166.45|16086.45|16167.96|16087.96|16168.1|16088.1|16166.45|16086.45|10
1720932900000|2024-07-14 04:55:00|16168.1|16088.1|16168.78|16088.78|16168.89|16088.89|16168.09|16088.09|10
1720932910000|2024-07-14 04:55:10|16168.98|16088.98|16169.29|16089.29|16169.29|16089.29|16168.83|16088.83|9
1720932920000|2024-07-14 04:55:20|16169.46|16089.46|16169.8|16089.8|16169.8|16089.8|16169.39|16089.39|9
1720932930000|2024-07-14 04:55:30|16170.01|16090.01|16172.19|16092.19|16172.19|16092.19|16170.01|16090.01|9
1720932940000|2024-07-14 04:55:40|16172.59|16092.59|16175.1|16095.1|16175.1|16095.1|16172.59|16092.59|10
1720932950000|2024-07-14 04:55:50|16175.37|16095.37|16175.08|16095.08|16176|16096|16174.75|16094.75|10
1720932960000|2024-07-14 04:56:00|16175.04|16095.04|16175.66|16095.66|16175.66|16095.66|16174.87|16094.87|10
1720932970000|2024-07-14 04:56:10|16175.73|16095.73|16174.75|16094.75|16175.83|16095.83|16174.75|16094.75|9
1720932980000|2024-07-14 04:56:20|16174.83|16094.83|16174.42|16094.42|16174.83|16094.83|16174.32|16094.32|8
1720932990000|2024-07-14 04:56:30|16174.17|16094.17|16172.19|16092.19|16174.17|16094.17|16172.19|16092.19|10
1720933000000|2024-07-14 04:56:40|16172.52|16092.52|16174.7|16094.7|16174.7|16094.7|16172.46|16092.46|10
1720933010000|2024-07-14 04:56:50|16174.69|16094.69|16173.74|16093.74|16174.74|16094.74|16173.71|16093.71|10
1720933020000|2024-07-14 04:57:00|16173.69|16093.69|16173.99|16093.99|16173.99|16093.99|16173.41|16093.41|10
1720933030000|2024-07-14 04:57:10|16173.88|16093.88|16175.17|16095.17|16175.17|16095.17|16173.83|16093.83|9
1720933040000|2024-07-14 04:57:20|16175.58|16095.58|16176.16|16096.16|16176.19|16096.19|16175.49|16095.49|10
1720933050000|2024-07-14 04:57:30|16176.29|16096.29|16177.56|16097.56|16177.65|16097.65|16176.21|16096.21|10
1720933060000|2024-07-14 04:57:40|16177.93|16097.93|16178.95|16098.95|16178.95|16098.95|16177.89|16097.89|10
1720933070000|2024-07-14 04:57:50|16179.03|16099.03|16180|16100|16180.05|16100.05|16179.03|16099.03|10
1720933080000|2024-07-14 04:58:00|16179.98|16099.98|16180.1|16100.1|16180.19|16100.19|16179.98|16099.98|9
1720933090000|2024-07-14 04:58:10|16180.02|16100.02|16179.49|16099.49|16180.02|16100.02|16179.49|16099.49|10
1720933100000|2024-07-14 04:58:20|16179.53|16099.53|16180.47|16100.47|16180.47|16100.47|16179.53|16099.53|9
1720933110000|2024-07-14 04:58:30|16180.4|16100.4|16180.52|16100.52|16180.57|16100.57|16180.33|16100.33|10
1720933120000|2024-07-14 04:58:40|16180.63|16100.63|16180.83|16100.83|16180.83|16100.83|16180.31|16100.31|10
1720933130000|2024-07-14 04:58:50|16180.89|16100.89|16181.4|16101.4|16181.4|16101.4|16180.89|16100.89|8
1720933140000|2024-07-14 04:59:00|16181.13|16101.13|16181.79|16101.79|16182.13|16102.13|16181.12|16101.12|10
1720933150000|2024-07-14 04:59:10|16181.48|16101.48|16184.4|16104.4|16184.4|16104.4|16181.48|16101.48|10
1720933160000|2024-07-14 04:59:20|16184.58|16104.58|16186.26|16106.26|16186.26|16106.26|16184.58|16104.58|10
1720933170000|2024-07-14 04:59:30|16186.31|16106.31|16188.16|16108.16|16189.03|16109.03|16186.31|16106.31|10
1720933180000|2024-07-14 04:59:40|16188.29|16108.29|16190.49|16110.49|16190.79|16110.79|16188.29|16108.29|10
1720933190000|2024-07-14 04:59:50|16190.81|16110.81|16189.97|16109.97|16190.92|16110.92|16189.97|16109.97|9
1720933200000|2024-07-14 05:00:00|16189.98|16109.98|16189.79|16109.79|16191.35|16111.35|16189.62|16109.62|10
1720933210000|2024-07-14 05:00:10|16190.08|16110.08|16192.45|16112.45|16192.45|16112.45|16190.08|16110.08|10
1720933220000|2024-07-14 05:00:20|16192.2|16112.2|16193.05|16113.05|16193.2|16113.2|16192.2|16112.2|10
1720933230000|2024-07-14 05:00:30|16192.93|16112.93|16192.77|16112.77|16192.93|16112.93|16192.27|16112.27|10
1720933240000|2024-07-14 05:00:40|16193.04|16113.04|16198.1|16118.1|16198.1|16118.1|16193.04|16113.04|10
1720933250000|2024-07-14 05:00:50|16198.35|16118.35|16201.86|16121.86|16201.86|16121.86|16198.19|16118.19|10
1720933260000|2024-07-14 05:01:00|16201.96|16121.96|16204.27|16124.27|16204.36|16124.36|16201.96|16121.96|10
1720933270000|2024-07-14 05:01:10|16204.23|16124.23|16205.58|16125.58|16205.58|16125.58|16204.19|16124.19|10
1720933280000|2024-07-14 05:01:20|16206.63|16126.63|16208.53|16128.53|16208.81|16128.81|16206.63|16126.63|10
1720933290000|2024-07-14 05:01:30|16208.48|16128.48|16207.77|16127.77|16209.33|16129.33|16207.77|16127.77|10
1720933300000|2024-07-14 05:01:40|16207.69|16127.69|16207.6|16127.6|16208.29|16128.29|16207.39|16127.39|9
1720933310000|2024-07-14 05:01:50|16207.67|16127.67|16206.9|16126.9|16207.67|16127.67|16206.83|16126.83|10
1720933320000|2024-07-14 05:02:00|16207.22|16127.22|16207.69|16127.69|16207.69|16127.69|16206.77|16126.77|9
1720933330000|2024-07-14 05:02:10|16207.54|16127.54|16208.09|16128.09|16208.14|16128.14|16207.09|16127.09|10
1720933340000|2024-07-14 05:02:20|16208.11|16128.11|16207.65|16127.65|16208.11|16128.11|16207.65|16127.65|9
1720933350000|2024-07-14 05:02:30|16207.66|16127.66|16207.1|16127.1|16207.89|16127.89|16207.1|16127.1|7
1720933360000|2024-07-14 05:02:40|16206.73|16126.73|16206.07|16126.07|16206.73|16126.73|16205.86|16125.86|10
1720933370000|2024-07-14 05:02:50|16206.22|16126.22|16207.36|16127.36|16207.39|16127.39|16206.17|16126.17|10
1720933380000|2024-07-14 05:03:00|16208.52|16128.52|16211.19|16131.19|16211.19|16131.19|16208.52|16128.52|10
1720933390000|2024-07-14 05:03:10|16211.24|16131.24|16212.72|16132.72|16212.87|16132.87|16211.24|16131.24|10
1720933400000|2024-07-14 05:03:20|16212.5|16132.5|16211.85|16131.85|16212.5|16132.5|16211.52|16131.52|10
1720933410000|2024-07-14 05:03:30|16212|16132|16214.43|16134.43|16214.43|16134.43|16212|16132|10
1720933420000|2024-07-14 05:03:40|16214.66|16134.66|16214.76|16134.76|16215.15|16135.15|16214.28|16134.28|10
1720933430000|2024-07-14 05:03:50|16214.52|16134.52|16214.74|16134.74|16214.87|16134.87|16214.5|16134.5|9
1720933440000|2024-07-14 05:04:00|16214.05|16134.05|16213.53|16133.53|16214.36|16134.36|16212.63|16132.63|10
1720933450000|2024-07-14 05:04:10|16213.47|16133.47|16208.91|16128.91|16213.47|16133.47|16208.91|16128.91|10
1720933460000|2024-07-14 05:04:20|16208.12|16128.12|16207.8|16127.8|16208.12|16128.12|16206.09|16126.09|10
1720933470000|2024-07-14 05:04:30|16207.93|16127.93|16209.66|16129.66|16209.66|16129.66|16207.93|16127.93|10
1720933480000|2024-07-14 05:04:40|16209.79|16129.79|16215.21|16135.21|16215.21|16135.21|16209.79|16129.79|10
1720933490000|2024-07-14 05:04:50|16215.66|16135.66|16224.77|16144.77|16224.77|16144.77|16215.66|16135.66|10
1720933500000|2024-07-14 05:05:00|16226.01|16146.01|16231.02|16151.02|16231.1|16151.1|16226.01|16146.01|10
1720933510000|2024-07-14 05:05:10|16231.45|16151.45|16231.94|16151.94|16231.94|16151.94|16231.25|16151.25|10
1720933520000|2024-07-14 05:05:20|16231.97|16151.97|16246.95|16166.95|16246.95|16166.95|16231.86|16151.86|8
1720933530000|2024-07-14 05:05:30|16246.82|16166.82|16253.95|16173.95|16253.95|16173.95|16246.82|16166.82|10
1720933540000|2024-07-14 05:05:40|16254.41|16174.41|16258.73|16178.73|16259.45|16179.45|16254.41|16174.41|10
1720933550000|2024-07-14 05:05:50|16258.74|16178.74|16258.4|16178.4|16258.77|16178.77|16257.97|16177.97|10
1720933560000|2024-07-14 05:06:00|16258.82|16178.82|16257.31|16177.31|16258.82|16178.82|16257.31|16177.31|10
1720933570000|2024-07-14 05:06:10|16257.51|16177.51|16253.97|16173.97|16257.63|16177.63|16253.97|16173.97|10
1720933580000|2024-07-14 05:06:20|16253.32|16173.32|16249.67|16169.67|16253.32|16173.32|16249.67|16169.67|10
1720933590000|2024-07-14 05:06:30|16249.39|16169.39|16239.6|16159.6|16249.39|16169.39|16239.6|16159.6|10
1720933600000|2024-07-14 05:06:40|16239.43|16159.43|16237.96|16157.96|16240.02|16160.02|16237.96|16157.96|9
1720933610000|2024-07-14 05:06:50|16237.43|16157.43|16240.35|16160.35|16240.35|16160.35|16236.86|16156.86|10
1720933620000|2024-07-14 05:07:00|16240.93|16160.93|16244.39|16164.39|16245.3|16165.3|16240.93|16160.93|10
1720933630000|2024-07-14 05:07:10|16243.41|16163.41|16242.08|16162.08|16244.29|16164.29|16242.08|16162.08|10
1720933640000|2024-07-14 05:07:20|16241.07|16161.07|16239.49|16159.49|16241.07|16161.07|16239.09|16159.09|10
1720933650000|2024-07-14 05:07:30|16239.27|16159.27|16237.86|16157.86|16239.85|16159.85|16237.86|16157.86|10
1720933660000|2024-07-14 05:07:40|16237.04|16157.04|16234.06|16154.06|16237.06|16157.06|16232.81|16152.81|10
1720933670000|2024-07-14 05:07:50|16234.05|16154.05|16232.88|16152.88|16234.24|16154.24|16232.75|16152.75|9
1720933680000|2024-07-14 05:08:00|16231.86|16151.86|16229.62|16149.62|16231.94|16151.94|16228.91|16148.91|10
1720933690000|2024-07-14 05:08:10|16229.84|16149.84|16230.44|16150.44|16230.44|16150.44|16229.84|16149.84|10
1720933700000|2024-07-14 05:08:20|16230.54|16150.54|16228.28|16148.28|16230.67|16150.67|16228.28|16148.28|9
1720933710000|2024-07-14 05:08:30|16227.87|16147.87|16224.41|16144.41|16227.87|16147.87|16224.41|16144.41|10
1720933720000|2024-07-14 05:08:40|16223.28|16143.28|16221.08|16141.08|16223.28|16143.28|16220.97|16140.97|10
1720933730000|2024-07-14 05:08:50|16220.97|16140.97|16221.18|16141.18|16221.83|16141.83|16220.86|16140.86|10
1720933740000|2024-07-14 05:09:00|16221.17|16141.17|16223.58|16143.58|16223.58|16143.58|16221.16|16141.16|10
1720933750000|2024-07-14 05:09:10|16224.22|16144.22|16227.77|16147.77|16227.77|16147.77|16224.22|16144.22|10
1720933760000|2024-07-14 05:09:20|16227.88|16147.88|16226.18|16146.18|16227.88|16147.88|16225.68|16145.68|10
1720933770000|2024-07-14 05:09:30|16225.85|16145.85|16225.41|16145.41|16225.85|16145.85|16225.41|16145.41|8
1720933780000|2024-07-14 05:09:40|16225.68|16145.68|16223.76|16143.76|16225.68|16145.68|16223.76|16143.76|10
1720933790000|2024-07-14 05:09:50|16223.72|16143.72|16221.79|16141.79|16223.72|16143.72|16221.77|16141.77|10
1720933800000|2024-07-14 05:10:00|16221.77|16141.77|16222.71|16142.71|16222.72|16142.72|16221.73|16141.73|10
1720933810000|2024-07-14 05:10:10|16222.73|16142.73|16225.36|16145.36|16225.36|16145.36|16222.73|16142.73|10
1720933820000|2024-07-14 05:10:20|16225.57|16145.57|16225.06|16145.06|16226.27|16146.27|16225.06|16145.06|10
1720933830000|2024-07-14 05:10:30|16225.32|16145.32|16221.19|16141.19|16225.43|16145.43|16221.19|16141.19|10
1720933840000|2024-07-14 05:10:40|16221.26|16141.26|16215.63|16135.63|16221.26|16141.26|16214.89|16134.89|10
1720933850000|2024-07-14 05:10:50|16215.71|16135.71|16218.54|16138.54|16218.75|16138.75|16215.65|16135.65|10
1720933860000|2024-07-14 05:11:00|16218.86|16138.86|16220.31|16140.31|16220.76|16140.76|16218.15|16138.15|10
1720933870000|2024-07-14 05:11:10|16220.57|16140.57|16221.58|16141.58|16221.75|16141.75|16220.41|16140.41|10
1720933880000|2024-07-14 05:11:20|16221.03|16141.03|16221.15|16141.15|16222.7|16142.7|16220.89|16140.89|10
1720933890000|2024-07-14 05:11:30|16221.04|16141.04|16219.98|16139.98|16221.04|16141.04|16219.88|16139.88|10
1720933900000|2024-07-14 05:11:40|16219.97|16139.97|16220.17|16140.17|16221.18|16141.18|16219.52|16139.52|10
1720933910000|2024-07-14 05:11:50|16220.09|16140.09|16221.01|16141.01|16221.01|16141.01|16219.43|16139.43|9
1720933920000|2024-07-14 05:12:00|16220.97|16140.97|16222.24|16142.24|16222.87|16142.87|16220.97|16140.97|10
1720933930000|2024-07-14 05:12:10|16222.57|16142.57|16221.34|16141.34|16222.96|16142.96|16221.34|16141.34|9
1720933940000|2024-07-14 05:12:20|16221.15|16141.15|16219.34|16139.34|16221.15|16141.15|16219.01|16139.01|10
1720933950000|2024-07-14 05:12:30|16218.35|16138.35|16219.19|16139.19|16219.26|16139.26|16218.35|16138.35|10
1720933960000|2024-07-14 05:12:40|16218.99|16138.99|16218.66|16138.66|16219.62|16139.62|16218.66|16138.66|10
1720933970000|2024-07-14 05:12:50|16218.54|16138.54|16218.99|16138.99|16219.01|16139.01|16218.45|16138.45|10
1720933980000|2024-07-14 05:13:00|16218.95|16138.95|16218.83|16138.83|16219.22|16139.22|16218.78|16138.78|10
1720933990000|2024-07-14 05:13:10|16218.92|16138.92|16217.01|16137.01|16218.92|16138.92|16216.66|16136.66|10
1720934000000|2024-07-14 05:13:20|16217.12|16137.12|16215.15|16135.15|16217.12|16137.12|16215.15|16135.15|9
1720934010000|2024-07-14 05:13:30|16215.42|16135.42|16214.7|16134.7|16215.42|16135.42|16214.53|16134.53|10
1720934020000|2024-07-14 05:13:40|16214.41|16134.41|16213.58|16133.58|16214.41|16134.41|16213.58|16133.58|10
1720934030000|2024-07-14 05:13:50|16213.11|16133.11|16212.2|16132.2|16213.11|16133.11|16212.2|16132.2|9
1720934040000|2024-07-14 05:14:00|16212.15|16132.15|16211.8|16131.8|16212.16|16132.16|16211.8|16131.8|9
1720934050000|2024-07-14 05:14:10|16211.88|16131.88|16210.12|16130.12|16211.88|16131.88|16209.14|16129.14|10
1720934060000|2024-07-14 05:14:20|16209.95|16129.95|16203.51|16123.51|16209.95|16129.95|16203.51|16123.51|10
1720934070000|2024-07-14 05:14:30|16202.27|16122.27|16200.01|16120.01|16202.27|16122.27|16200.01|16120.01|10
1720934080000|2024-07-14 05:14:40|16199.48|16119.48|16194.39|16114.39|16199.48|16119.48|16194.22|16114.22|10
1720934090000|2024-07-14 05:14:50|16194.47|16114.47|16192.66|16112.66|16194.47|16114.47|16192.66|16112.66|10
1720934100000|2024-07-14 05:15:00|16192.64|16112.64|16189.26|16109.26|16192.64|16112.64|16189.26|16109.26|10
1720934110000|2024-07-14 05:15:10|16188.9|16108.9|16187.08|16107.08|16188.9|16108.9|16186.86|16106.86|10
1720934120000|2024-07-14 05:15:20|16187.06|16107.06|16185.21|16105.21|16187.06|16107.06|16185.21|16105.21|10
1720934130000|2024-07-14 05:15:30|16184.39|16104.39|16182.65|16102.65|16184.39|16104.39|16182.18|16102.18|10
1720934140000|2024-07-14 05:15:40|16182.72|16102.72|16181.88|16101.88|16182.72|16102.72|16181.88|16101.88|9
1720934150000|2024-07-14 05:15:50|16181.95|16101.95|16180.52|16100.52|16181.99|16101.99|16180.33|16100.33|10
1720934160000|2024-07-14 05:16:00|16180.07|16100.07|16177.12|16097.12|16180.07|16100.07|16177.12|16097.12|10
1720934170000|2024-07-14 05:16:10|16177.2|16097.2|16175.92|16095.92|16177.82|16097.82|16175.92|16095.92|9
1720934180000|2024-07-14 05:16:20|16175.58|16095.58|16177.09|16097.09|16177.29|16097.29|16175.58|16095.58|10
1720934190000|2024-07-14 05:16:30|16176.98|16096.98|16176.1|16096.1|16176.98|16096.98|16175.92|16095.92|10
1720934200000|2024-07-14 05:16:40|16176.09|16096.09|16175.24|16095.24|16176.09|16096.09|16175.15|16095.15|9
1720934210000|2024-07-14 05:16:50|16175.49|16095.49|16173.08|16093.08|16175.49|16095.49|16173.08|16093.08|10
1720934220000|2024-07-14 05:17:00|16172.65|16092.65|16172.4|16092.4|16172.73|16092.73|16171.95|16091.95|10
1720934230000|2024-07-14 05:17:10|16171.79|16091.79|16168.78|16088.78|16171.79|16091.79|16168.78|16088.78|9
1720934240000|2024-07-14 05:17:20|16168.86|16088.86|16170.11|16090.11|16170.49|16090.49|16168.86|16088.86|10
1720934250000|2024-07-14 05:17:30|16169.83|16089.83|16169.23|16089.23|16169.83|16089.83|16168.68|16088.68|10
1720934260000|2024-07-14 05:17:40|16168.93|16088.93|16169.01|16089.01|16169.28|16089.28|16168.61|16088.61|9
1720934270000|2024-07-14 05:17:50|16169.16|16089.16|16167.53|16087.53|16169.16|16089.16|16167.53|16087.53|10
1720934280000|2024-07-14 05:18:00|16166.63|16086.63|16167.04|16087.04|16167.2|16087.2|16166.63|16086.63|9
1720934290000|2024-07-14 05:18:10|16166.49|16086.49|16166.66|16086.66|16166.66|16086.66|16166.27|16086.27|10
1720934300000|2024-07-14 05:18:20|16166.53|16086.53|16165.88|16085.88|16166.81|16086.81|16165.8|16085.8|10
1720934310000|2024-07-14 05:18:30|16165.47|16085.47|16165.4|16085.4|16166|16086|16165.15|16085.15|10
1720934320000|2024-07-14 05:18:40|16164.79|16084.79|16160.28|16080.28|16164.79|16084.79|16160.28|16080.28|10
1720934330000|2024-07-14 05:18:50|16159.18|16079.18|16159.55|16079.55|16159.55|16079.55|16158.5|16078.5|10
1720934340000|2024-07-14 05:19:00|16153.99|16073.99|16153.72|16073.72|16154.68|16074.68|16153.62|16073.62|10
1720934350000|2024-07-14 05:19:10|16153.55|16073.55|16149.45|16069.45|16153.55|16073.55|16149.21|16069.21|10
1720934360000|2024-07-14 05:19:20|16149.48|16069.48|16148.84|16068.84|16149.48|16069.48|16148.39|16068.39|9
1720934370000|2024-07-14 05:19:30|16148.86|16068.86|16149.39|16069.39|16149.58|16069.58|16148.86|16068.86|10
1720934380000|2024-07-14 05:19:40|16149.32|16069.32|16149.66|16069.66|16149.78|16069.78|16149.26|16069.26|9
1720934390000|2024-07-14 05:19:50|16149.41|16069.41|16150.17|16070.17|16150.18|16070.18|16149.41|16069.41|10
1720934400000|2024-07-14 05:20:00|16149.87|16069.87|16151.75|16071.75|16151.75|16071.75|16149.87|16069.87|9
1720934410000|2024-07-14 05:20:10|16152.07|16072.07|16154|16074|16154|16074|16152.07|16072.07|10
1720934420000|2024-07-14 05:20:20|16154.33|16074.33|16153.22|16073.22|16154.33|16074.33|16153.15|16073.15|10
1720934430000|2024-07-14 05:20:30|16153.25|16073.25|16154.33|16074.33|16154.42|16074.42|16153.02|16073.02|9
1720934440000|2024-07-14 05:20:40|16154.12|16074.12|16154.08|16074.08|16154.31|16074.31|16153.43|16073.43|9
1720934450000|2024-07-14 05:20:50|16154.02|16074.02|16154.07|16074.07|16154.43|16074.43|16154.02|16074.02|10
1720934460000|2024-07-14 05:21:00|16153.89|16073.89|16154.04|16074.04|16154.04|16074.04|16153.14|16073.14|10
1720934470000|2024-07-14 05:21:10|16154.17|16074.17|16156.68|16076.68|16156.68|16076.68|16154.17|16074.17|10
1720934480000|2024-07-14 05:21:20|16157.26|16077.26|16159.46|16079.46|16159.46|16079.46|16157.26|16077.26|10
1720934490000|2024-07-14 05:21:30|16160.17|16080.17|16160.9|16080.9|16160.9|16080.9|16159.98|16079.98|8
1720934500000|2024-07-14 05:21:40|16161.82|16081.82|16162.46|16082.46|16162.46|16082.46|16161.82|16081.82|10
1720934510000|2024-07-14 05:21:50|16162.57|16082.57|16161.94|16081.94|16163.25|16083.25|16161.85|16081.85|10
1720934520000|2024-07-14 05:22:00|16161.72|16081.72|16161.92|16081.92|16162.56|16082.56|16161.72|16081.72|10
1720934530000|2024-07-14 05:22:10|16162.29|16082.29|16164.9|16084.9|16164.95|16084.95|16162.24|16082.24|10
1720934540000|2024-07-14 05:22:20|16164.99|16084.99|16165.61|16085.61|16165.61|16085.61|16164.86|16084.86|10
1720934550000|2024-07-14 05:22:30|16165.64|16085.64|16164.69|16084.69|16167.03|16087.03|16164.69|16084.69|10
1720934560000|2024-07-14 05:22:40|16164.41|16084.41|16165.1|16085.1|16165.16|16085.16|16164.41|16084.41|10
1720934570000|2024-07-14 05:22:50|16165.08|16085.08|16164.94|16084.94|16165.08|16085.08|16164.85|16084.85|9
1720934580000|2024-07-14 05:23:00|16164.92|16084.92|16165.07|16085.07|16165.65|16085.65|16164.92|16084.92|10
1720934590000|2024-07-14 05:23:10|16165.63|16085.63|16166.41|16086.41|16166.55|16086.55|16165.63|16085.63|9
1720934600000|2024-07-14 05:23:20|16166.72|16086.72|16166.96|16086.96|16167.07|16087.07|16166.72|16086.72|9
1720934610000|2024-07-14 05:23:30|16167.32|16087.32|16167.76|16087.76|16167.76|16087.76|16167.1|16087.1|10
1720934620000|2024-07-14 05:23:40|16167.73|16087.73|16173.53|16093.53|16173.53|16093.53|16167.73|16087.73|10
1720934630000|2024-07-14 05:23:50|16174.8|16094.8|16180.24|16100.24|16180.42|16100.42|16174.78|16094.78|10
1720934640000|2024-07-14 05:24:00|16181.38|16101.38|16187.59|16107.59|16187.59|16107.59|16181.38|16101.38|10
1720934650000|2024-07-14 05:24:10|16188.14|16108.14|16190.52|16110.52|16190.52|16110.52|16188.14|16108.14|10
1720934660000|2024-07-14 05:24:20|16190.94|16110.94|16189.72|16109.72|16191.11|16111.11|16189.72|16109.72|10
1720934670000|2024-07-14 05:24:30|16189.68|16109.68|16189.51|16109.51|16189.91|16109.91|16189.51|16109.51|9
1720934680000|2024-07-14 05:24:40|16189.55|16109.55|16191.06|16111.06|16191.09|16111.09|16189.55|16109.55|10
1720934690000|2024-07-14 05:24:50|16190.85|16110.85|16190.05|16110.05|16191.41|16111.41|16190.05|16110.05|10
1720934700000|2024-07-14 05:25:00|16190.29|16110.29|16193.83|16113.83|16193.83|16113.83|16190.29|16110.29|10
1720934710000|2024-07-14 05:25:10|16194.39|16114.39|16195.51|16115.51|16195.51|16115.51|16194.39|16114.39|10
1720934720000|2024-07-14 05:25:20|16194.95|16114.95|16192.21|16112.21|16194.95|16114.95|16192.21|16112.21|10
1720934730000|2024-07-14 05:25:30|16191.31|16111.31|16190.19|16110.19|16192.67|16112.67|16190.19|16110.19|9
1720934740000|2024-07-14 05:25:40|16190.61|16110.61|16190.29|16110.29|16190.61|16110.61|16190.14|16110.14|10
1720934750000|2024-07-14 05:25:50|16190.6|16110.6|16189.18|16109.18|16190.6|16110.6|16189.18|16109.18|10
1720934760000|2024-07-14 05:26:00|16189.22|16109.22|16189.34|16109.34|16189.4|16109.4|16189.02|16109.02|10
1720934770000|2024-07-14 05:26:10|16189.22|16109.22|16190.59|16110.59|16190.59|16110.59|16189.08|16109.08|10
1720934780000|2024-07-14 05:26:20|16190.83|16110.83|16197.94|16117.94|16197.94|16117.94|16190.83|16110.83|10
1720934790000|2024-07-14 05:26:30|16198.17|16118.17|16203.17|16123.17|16203.17|16123.17|16198.17|16118.17|10
1720934800000|2024-07-14 05:26:40|16203.84|16123.84|16210.55|16130.55|16210.55|16130.55|16203.84|16123.84|10
1720934810000|2024-07-14 05:26:50|16210.82|16130.82|16210.48|16130.48|16210.88|16130.88|16210.48|16130.48|10
1720934820000|2024-07-14 05:27:00|16210.27|16130.27|16210.2|16130.2|16210.36|16130.36|16209.92|16129.92|10
1720934830000|2024-07-14 05:27:10|16209.94|16129.94|16208.79|16128.79|16209.94|16129.94|16208.79|16128.79|9
1720934840000|2024-07-14 05:27:20|16208.68|16128.68|16206.97|16126.97|16208.68|16128.68|16206.97|16126.97|9
1720934850000|2024-07-14 05:27:30|16207.1|16127.1|16208.04|16128.04|16208.04|16128.04|16207.1|16127.1|10
1720934860000|2024-07-14 05:27:40|16208.2|16128.2|16208.61|16128.61|16208.61|16128.61|16207.72|16127.72|10
1720934870000|2024-07-14 05:27:50|16208.75|16128.75|16209.27|16129.27|16209.5|16129.5|16208.7|16128.7|10
1720934880000|2024-07-14 05:28:00|16209.21|16129.21|16211.96|16131.96|16211.96|16131.96|16209.21|16129.21|10
1720934890000|2024-07-14 05:28:10|16212.09|16132.09|16213.7|16133.7|16213.7|16133.7|16212.09|16132.09|10
1720934900000|2024-07-14 05:28:20|16213.78|16133.78|16214.03|16134.03|16214.03|16134.03|16213.64|16133.64|9
1720934910000|2024-07-14 05:28:30|16214.04|16134.04|16213.44|16133.44|16214.04|16134.04|16213.44|16133.44|9
1720934920000|2024-07-14 05:28:40|16213.77|16133.77|16215.37|16135.37|16215.37|16135.37|16213.73|16133.73|9
1720934930000|2024-07-14 05:28:50|16215.5|16135.5|16215.32|16135.32|16215.91|16135.91|16215.32|16135.32|10
1720934940000|2024-07-14 05:29:00|16215.23|16135.23|16218.81|16138.81|16218.86|16138.86|16215.23|16135.23|10
1720934950000|2024-07-14 05:29:10|16219.27|16139.27|16219.77|16139.77|16220.09|16140.09|16219.27|16139.27|10
1720934960000|2024-07-14 05:29:20|16220.19|16140.19|16221.14|16141.14|16221.14|16141.14|16220.19|16140.19|10
1720934970000|2024-07-14 05:29:30|16221.15|16141.15|16221.72|16141.72|16221.72|16141.72|16221.15|16141.15|9
1720934980000|2024-07-14 05:29:40|16221.76|16141.76|16224.05|16144.05|16224.05|16144.05|16221.76|16141.76|10
1720934990000|2024-07-14 05:29:50|16224.29|16144.29|16224.23|16144.23|16224.62|16144.62|16224.15|16144.15|9
1720935000000|2024-07-14 05:30:00|16224.19|16144.19|16225.61|16145.61|16225.63|16145.63|16224.16|16144.16|10
1720935010000|2024-07-14 05:30:10|16225.7|16145.7|16224.79|16144.79|16225.7|16145.7|16224.76|16144.76|9
1720935020000|2024-07-14 05:30:20|16224.71|16144.71|16225.87|16145.87|16225.87|16145.87|16224.39|16144.39|9
1720935030000|2024-07-14 05:30:30|16225.92|16145.92|16227.97|16147.97|16227.97|16147.97|16225.92|16145.92|10
1720935040000|2024-07-14 05:30:40|16228.07|16148.07|16228.34|16148.34|16228.75|16148.75|16227.74|16147.74|10
1720935050000|2024-07-14 05:30:50|16228.53|16148.53|16227.16|16147.16|16228.82|16148.82|16227.11|16147.11|10
1720935060000|2024-07-14 05:31:00|16226.87|16146.87|16226.92|16146.92|16227.55|16147.55|16226.87|16146.87|9
1720935070000|2024-07-14 05:31:10|16227.42|16147.42|16221.51|16141.51|16227.42|16147.42|16221.51|16141.51|10
1720935080000|2024-07-14 05:31:20|16220.77|16140.77|16215.76|16135.76|16220.77|16140.77|16215.76|16135.76|10
1720935090000|2024-07-14 05:31:30|16215.68|16135.68|16213.1|16133.1|16215.79|16135.79|16213.1|16133.1|10
1720935100000|2024-07-14 05:31:40|16213.11|16133.11|16213.95|16133.95|16213.95|16133.95|16212.31|16132.31|10
1720935110000|2024-07-14 05:31:50|16213.73|16133.73|16215.11|16135.11|16215.11|16135.11|16213|16133|10
1720935120000|2024-07-14 05:32:00|16215.45|16135.45|16219.92|16139.92|16219.92|16139.92|16215.45|16135.45|10
1720935130000|2024-07-14 05:32:10|16220.79|16140.79|16221.7|16141.7|16221.7|16141.7|16220.33|16140.33|10
1720935140000|2024-07-14 05:32:20|16221.63|16141.63|16222.78|16142.78|16222.88|16142.88|16220.29|16140.29|10
1720935150000|2024-07-14 05:32:30|16223.64|16143.64|16223.11|16143.11|16224.37|16144.37|16223.11|16143.11|10
1720935160000|2024-07-14 05:32:40|16223.55|16143.55|16222.38|16142.38|16223.55|16143.55|16221.53|16141.53|10
1720935170000|2024-07-14 05:32:50|16222.36|16142.36|16221.58|16141.58|16222.36|16142.36|16220.63|16140.63|10
1720935180000|2024-07-14 05:33:00|16221.56|16141.56|16224.96|16144.96|16224.96|16144.96|16221.56|16141.56|10
1720935190000|2024-07-14 05:33:10|16224.91|16144.91|16226.06|16146.06|16226.06|16146.06|16224.91|16144.91|10
1720935200000|2024-07-14 05:33:20|16226.43|16146.43|16227.64|16147.64|16228.01|16148.01|16226.43|16146.43|10
1720935210000|2024-07-14 05:33:30|16227.52|16147.52|16228.37|16148.37|16228.37|16148.37|16227.47|16147.47|10
1720935220000|2024-07-14 05:33:40|16228.45|16148.45|16229.79|16149.79|16229.79|16149.79|16227.98|16147.98|10
1720935230000|2024-07-14 05:33:50|16229.66|16149.66|16228.86|16148.86|16229.71|16149.71|16228.73|16148.73|10
1720935240000|2024-07-14 05:34:00|16228.76|16148.76|16230.75|16150.75|16230.75|16150.75|16228.7|16148.7|10
1720935250000|2024-07-14 05:34:10|16231.11|16151.11|16233.01|16153.01|16233.2|16153.2|16231|16151|10
1720935260000|2024-07-14 05:34:20|16233.32|16153.32|16235.82|16155.82|16235.82|16155.82|16233.32|16153.32|10
1720935270000|2024-07-14 05:34:30|16236|16156|16237.76|16157.76|16237.76|16157.76|16236|16156|10
1720935280000|2024-07-14 05:34:40|16237.69|16157.69|16239.54|16159.54|16239.54|16159.54|16237.69|16157.69|9
1720935290000|2024-07-14 05:34:50|16239.86|16159.86|16241.02|16161.02|16241.02|16161.02|16239.86|16159.86|10
1720935300000|2024-07-14 05:35:00|16240.97|16160.97|16239.95|16159.95|16240.97|16160.97|16239.95|16159.95|10
1720935310000|2024-07-14 05:35:10|16239.93|16159.93|16239.69|16159.69|16240.51|16160.51|16239.09|16159.09|10
1720935320000|2024-07-14 05:35:20|16239.87|16159.87|16239.08|16159.08|16239.87|16159.87|16238.32|16158.32|10
1720935330000|2024-07-14 05:35:30|16238.88|16158.88|16237.39|16157.39|16239.63|16159.63|16237.39|16157.39|10
1720935340000|2024-07-14 05:35:40|16237.13|16157.13|16236.11|16156.11|16237.59|16157.59|16235.99|16155.99|9
1720935350000|2024-07-14 05:35:50|16236.15|16156.15|16236.73|16156.73|16236.73|16156.73|16236.15|16156.15|9
1720935360000|2024-07-14 05:36:00|16236.8|16156.8|16234.12|16154.12|16236.85|16156.85|16234.12|16154.12|10
1720935370000|2024-07-14 05:36:10|16234.35|16154.35|16236.55|16156.55|16236.55|16156.55|16234.34|16154.34|10
1720935380000|2024-07-14 05:36:20|16236.88|16156.88|16237.6|16157.6|16237.95|16157.95|16236.88|16156.88|9
1720935390000|2024-07-14 05:36:30|16236.28|16156.28|16235.29|16155.29|16236.28|16156.28|16235.29|16155.29|9
1720935400000|2024-07-14 05:36:40|16234.39|16154.39|16231.4|16151.4|16234.39|16154.39|16231.4|16151.4|10
1720935410000|2024-07-14 05:36:50|16231.46|16151.46|16230.17|16150.17|16231.46|16151.46|16229.14|16149.14|10
1720935420000|2024-07-14 05:37:00|16230.2|16150.2|16230.84|16150.84|16230.99|16150.99|16229.99|16149.99|10
1720935430000|2024-07-14 05:37:10|16230.93|16150.93|16231.52|16151.52|16231.93|16151.93|16230.82|16150.82|10
1720935440000|2024-07-14 05:37:20|16231.41|16151.41|16231.49|16151.49|16231.57|16151.57|16231.08|16151.08|10
1720935450000|2024-07-14 05:37:30|16231.52|16151.52|16232.13|16152.13|16232.3|16152.3|16231.37|16151.37|10
1720935460000|2024-07-14 05:37:40|16231.78|16151.78|16229.81|16149.81|16231.78|16151.78|16229.81|16149.81|10
1720935470000|2024-07-14 05:37:50|16229.75|16149.75|16230.06|16150.06|16230.06|16150.06|16229.22|16149.22|9
1720935480000|2024-07-14 05:38:00|16230.3|16150.3|16231.54|16151.54|16231.54|16151.54|16229.83|16149.83|10
1720935490000|2024-07-14 05:38:10|16231.53|16151.53|16231.86|16151.86|16231.93|16151.93|16231.17|16151.17|9
1720935500000|2024-07-14 05:38:20|16232.14|16152.14|16232.67|16152.67|16232.71|16152.71|16232.09|16152.09|10
1720935510000|2024-07-14 05:38:30|16233.08|16153.08|16233.22|16153.22|16233.41|16153.41|16233.08|16153.08|10
1720935520000|2024-07-14 05:38:40|16233.16|16153.16|16233.06|16153.06|16233.25|16153.25|16233.06|16153.06|8
1720935530000|2024-07-14 05:38:50|16233.11|16153.11|16232.73|16152.73|16233.11|16153.11|16232.37|16152.37|10
1720935540000|2024-07-14 05:39:00|16232.48|16152.48|16232.06|16152.06|16232.48|16152.48|16231.27|16151.27|10
1720935550000|2024-07-14 05:39:10|16232.14|16152.14|16231.73|16151.73|16232.14|16152.14|16231.73|16151.73|10
1720935560000|2024-07-14 05:39:20|16231.4|16151.4|16230.73|16150.73|16231.4|16151.4|16230.73|16150.73|9
1720935570000|2024-07-14 05:39:30|16230.45|16150.45|16229.73|16149.73|16230.5|16150.5|16229.7|16149.7|10
1720935580000|2024-07-14 05:39:40|16229.43|16149.43|16228.01|16148.01|16229.43|16149.43|16228.01|16148.01|10
1720935590000|2024-07-14 05:39:50|16227.85|16147.85|16225.33|16145.33|16227.85|16147.85|16225.33|16145.33|10
1720935600000|2024-07-14 05:40:00|16225.13|16145.13|16223.24|16143.24|16225.13|16145.13|16223.24|16143.24|10
1720935610000|2024-07-14 05:40:10|16223.44|16143.44|16223.03|16143.03|16223.44|16143.44|16223.03|16143.03|10
1720935620000|2024-07-14 05:40:20|16223.06|16143.06|16222.83|16142.83|16223.06|16143.06|16222.02|16142.02|10
1720935630000|2024-07-14 05:40:30|16223.1|16143.1|16222.68|16142.68|16223.23|16143.23|16222.68|16142.68|9
1720935640000|2024-07-14 05:40:40|16222.48|16142.48|16223.07|16143.07|16223.18|16143.18|16222.29|16142.29|10
1720935650000|2024-07-14 05:40:50|16223.14|16143.14|16222.2|16142.2|16223.75|16143.75|16222.2|16142.2|9
1720935660000|2024-07-14 05:41:00|16221.74|16141.74|16220.97|16140.97|16221.9|16141.9|16220.97|16140.97|10
1720935670000|2024-07-14 05:41:10|16220.98|16140.98|16220.73|16140.73|16221.21|16141.21|16220.73|16140.73|10
1720935680000|2024-07-14 05:41:20|16220.68|16140.68|16218.08|16138.08|16220.68|16140.68|16217.73|16137.73|10
1720935690000|2024-07-14 05:41:30|16218.25|16138.25|16219.13|16139.13|16219.39|16139.39|16218.05|16138.05|10
1720935700000|2024-07-14 05:41:40|16219.2|16139.2|16218.34|16138.34|16219.42|16139.42|16217.99|16137.99|10
1720935710000|2024-07-14 05:41:50|16218.41|16138.41|16217.26|16137.26|16218.52|16138.52|16217.24|16137.24|9
1720935720000|2024-07-14 05:42:00|16217.11|16137.11|16215.99|16135.99|16217.11|16137.11|16215.78|16135.78|10
1720935730000|2024-07-14 05:42:10|16216|16136|16216.57|16136.57|16216.57|16136.57|16215.96|16135.96|10
1720935740000|2024-07-14 05:42:20|16216.86|16136.86|16218.05|16138.05|16218.16|16138.16|16216.61|16136.61|10
1720935750000|2024-07-14 05:42:30|16218.08|16138.08|16218.62|16138.62|16218.91|16138.91|16218.01|16138.01|10
1720935760000|2024-07-14 05:42:40|16218.1|16138.1|16215.44|16135.44|16218.1|16138.1|16215.44|16135.44|9
1720935770000|2024-07-14 05:42:50|16215.42|16135.42|16214.39|16134.39|16215.77|16135.77|16214.04|16134.04|10
1720935780000|2024-07-14 05:43:00|16214.36|16134.36|16214.7|16134.7|16214.75|16134.75|16214.34|16134.34|10
1720935790000|2024-07-14 05:43:10|16214.71|16134.71|16215.62|16135.62|16215.62|16135.62|16214.71|16134.71|10
1720935800000|2024-07-14 05:43:20|16215.64|16135.64|16215.08|16135.08|16215.64|16135.64|16214.92|16134.92|10
1720935810000|2024-07-14 05:43:30|16214.38|16134.38|16215.6|16135.6|16215.6|16135.6|16214.12|16134.12|10
1720935820000|2024-07-14 05:43:40|16215.67|16135.67|16216.05|16136.05|16216.6|16136.6|16215.67|16135.67|10
1720935830000|2024-07-14 05:43:50|16216.03|16136.03|16214.18|16134.18|16216.03|16136.03|16214.18|16134.18|10
1720935840000|2024-07-14 05:44:00|16214.12|16134.12|16214.77|16134.77|16215.34|16135.34|16214.09|16134.09|10
1720935850000|2024-07-14 05:44:10|16214.47|16134.47|16212.16|16132.16|16214.47|16134.47|16212.16|16132.16|10
1720935860000|2024-07-14 05:44:20|16211.92|16131.92|16211.42|16131.42|16211.92|16131.92|16211.38|16131.38|9
1720935870000|2024-07-14 05:44:30|16211.17|16131.17|16210.83|16130.83|16211.55|16131.55|16210.83|16130.83|10
1720935880000|2024-07-14 05:44:40|16210.76|16130.76|16211.77|16131.77|16211.77|16131.77|16210.26|16130.26|10
1720935890000|2024-07-14 05:44:50|16211.9|16131.9|16211.67|16131.67|16211.9|16131.9|16211.67|16131.67|6
1720935900000|2024-07-14 05:45:00|16211.65|16131.65|16212.97|16132.97|16212.98|16132.98|16211.65|16131.65|10
1720935910000|2024-07-14 05:45:10|16212.94|16132.94|16212.1|16132.1|16212.94|16132.94|16212.1|16132.1|10
1720935920000|2024-07-14 05:45:20|16212.03|16132.03|16210.08|16130.08|16212.03|16132.03|16210.08|16130.08|10
1720935930000|2024-07-14 05:45:30|16210.11|16130.11|16209.71|16129.71|16210.11|16130.11|16209.71|16129.71|8
1720935940000|2024-07-14 05:45:40|16209.77|16129.77|16208.27|16128.27|16209.78|16129.78|16208.25|16128.25|10
1720935950000|2024-07-14 05:45:50|16208.63|16128.63|16206.6|16126.6|16208.63|16128.63|16206.55|16126.55|10
1720935960000|2024-07-14 05:46:00|16206.52|16126.52|16205.72|16125.72|16206.54|16126.54|16205.71|16125.71|8
1720935970000|2024-07-14 05:46:10|16206.11|16126.11|16200.77|16120.77|16206.11|16126.11|16200.1|16120.1|10
1720935980000|2024-07-14 05:46:20|16199.61|16119.61|16197.12|16117.12|16199.88|16119.88|16197.1|16117.1|10
1720935990000|2024-07-14 05:46:30|16197.43|16117.43|16197.54|16117.54|16197.54|16117.54|16196.99|16116.99|9
1720936000000|2024-07-14 05:46:40|16197.44|16117.44|16196.19|16116.19|16197.44|16117.44|16196.19|16116.19|10
1720936010000|2024-07-14 05:46:50|16196.32|16116.32|16195.76|16115.76|16196.32|16116.32|16195.32|16115.32|10
1720936020000|2024-07-14 05:47:00|16195.52|16115.52|16196.53|16116.53|16196.53|16116.53|16195.4|16115.4|10
1720936030000|2024-07-14 05:47:10|16196.75|16116.75|16196.02|16116.02|16197.66|16117.66|16196.02|16116.02|10
1720936040000|2024-07-14 05:47:20|16196|16116|16195.99|16115.99|16196|16116|16195.63|16115.63|9
1720936050000|2024-07-14 05:47:30|16195.98|16115.98|16197.73|16117.73|16197.73|16117.73|16195.66|16115.66|10
1720936060000|2024-07-14 05:47:40|16198.25|16118.25|16198.88|16118.88|16198.88|16118.88|16198.06|16118.06|9
1720936070000|2024-07-14 05:47:50|16198.92|16118.92|16199.26|16119.26|16199.5|16119.5|16198.92|16118.92|9
1720936080000|2024-07-14 05:48:00|16198.79|16118.79|16201.75|16121.75|16201.77|16121.77|16198.39|16118.39|10
1720936090000|2024-07-14 05:48:10|16201.93|16121.93|16206.06|16126.06|16206.06|16126.06|16201.85|16121.85|10
1720936100000|2024-07-14 05:48:20|16206.38|16126.38|16204.23|16124.23|16206.38|16126.38|16204.23|16124.23|10
1720936110000|2024-07-14 05:48:30|16204.27|16124.27|16206.02|16126.02|16206.02|16126.02|16204.27|16124.27|10
1720936120000|2024-07-14 05:48:40|16205.88|16125.88|16205.05|16125.05|16205.88|16125.88|16204.82|16124.82|9
1720936130000|2024-07-14 05:48:50|16205.02|16125.02|16205.29|16125.29|16205.29|16125.29|16204.66|16124.66|10
1720936140000|2024-07-14 05:49:00|16205.22|16125.22|16206.05|16126.05|16206.05|16126.05|16205|16125|9
1720936150000|2024-07-14 05:49:10|16206.64|16126.64|16210.32|16130.32|16210.43|16130.43|16206.64|16126.64|10
1720936160000|2024-07-14 05:49:20|16210.03|16130.03|16210.27|16130.27|16210.32|16130.32|16209.93|16129.93|10
1720936170000|2024-07-14 05:49:30|16210.29|16130.29|16212.53|16132.53|16212.69|16132.69|16210.29|16130.29|10
1720936180000|2024-07-14 05:49:40|16212.36|16132.36|16213.83|16133.83|16213.85|16133.85|16212.36|16132.36|10
1720936190000|2024-07-14 05:49:50|16213.84|16133.84|16217.83|16137.83|16217.83|16137.83|16213.84|16133.84|10
1720936200000|2024-07-14 05:50:00|16217.85|16137.85|16218.43|16138.43|16218.43|16138.43|16217.7|16137.7|10
1720936210000|2024-07-14 05:50:10|16218.4|16138.4|16219.82|16139.82|16219.82|16139.82|16218.27|16138.27|10
1720936220000|2024-07-14 05:50:20|16219.8|16139.8|16223.47|16143.47|16223.47|16143.47|16219.8|16139.8|10
1720936230000|2024-07-14 05:50:30|16223.9|16143.9|16226.23|16146.23|16226.24|16146.24|16223.9|16143.9|10
1720936240000|2024-07-14 05:50:40|16226.29|16146.29|16228.3|16148.3|16228.33|16148.33|16226.29|16146.29|10
1720936250000|2024-07-14 05:50:50|16228.73|16148.73|16231.71|16151.71|16231.71|16151.71|16228.15|16148.15|10
1720936260000|2024-07-14 05:51:00|16232.27|16152.27|16233.43|16153.43|16234|16154|16231.87|16151.87|10
1720936270000|2024-07-14 05:51:10|16234|16154|16238.45|16158.45|16238.74|16158.74|16234|16154|10
1720936280000|2024-07-14 05:51:20|16239.94|16159.94|16239.01|16159.01|16240.39|16160.39|16239.01|16159.01|10
1720936290000|2024-07-14 05:51:30|16238.55|16158.55|16237.33|16157.33|16238.55|16158.55|16237.2|16157.2|10
1720936300000|2024-07-14 05:51:40|16237.35|16157.35|16236.81|16156.81|16237.35|16157.35|16236.42|16156.42|9
1720936310000|2024-07-14 05:51:50|16236.83|16156.83|16238.35|16158.35|16238.49|16158.49|16236.83|16156.83|10
1720936320000|2024-07-14 05:52:00|16238.65|16158.65|16237.8|16157.8|16238.67|16158.67|16237.79|16157.79|10
1720936330000|2024-07-14 05:52:10|16238.1|16158.1|16239.27|16159.27|16239.27|16159.27|16238.1|16158.1|9
1720936340000|2024-07-14 05:52:20|16239.29|16159.29|16237.39|16157.39|16239.29|16159.29|16237.39|16157.39|10
1720936350000|2024-07-14 05:52:30|16237.4|16157.4|16238.75|16158.75|16238.75|16158.75|16237.39|16157.39|10
1720936360000|2024-07-14 05:52:40|16238.81|16158.81|16241.18|16161.18|16241.18|16161.18|16238.81|16158.81|9
1720936370000|2024-07-14 05:52:50|16241.24|16161.24|16241.6|16161.6|16241.71|16161.71|16241.21|16161.21|10
1720936380000|2024-07-14 05:53:00|16241.58|16161.58|16243.05|16163.05|16243.36|16163.36|16241.57|16161.57|10
1720936390000|2024-07-14 05:53:10|16242.98|16162.98|16242.01|16162.01|16243.03|16163.03|16242.01|16162.01|10
1720936400000|2024-07-14 05:53:20|16241.8|16161.8|16241.98|16161.98|16242.59|16162.59|16241.59|16161.59|9
1720936410000|2024-07-14 05:53:30|16241.78|16161.78|16240.81|16160.81|16242.17|16162.17|16240.81|16160.81|9
1720936420000|2024-07-14 05:53:40|16240.36|16160.36|16241.46|16161.46|16241.46|16161.46|16239.77|16159.77|10
1720936430000|2024-07-14 05:53:50|16241.02|16161.02|16239.85|16159.85|16241.84|16161.84|16239.81|16159.81|10
1720936440000|2024-07-14 05:54:00|16239.76|16159.76|16238.75|16158.75|16240.04|16160.04|16238.75|16158.75|10
1720936450000|2024-07-14 05:54:10|16238.73|16158.73|16239.21|16159.21|16239.4|16159.4|16238.66|16158.66|10
1720936460000|2024-07-14 05:54:20|16240.14|16160.14|16241.51|16161.51|16241.51|16161.51|16240.14|16160.14|10
1720936470000|2024-07-14 05:54:30|16241.69|16161.69|16240.97|16160.97|16242|16162|16240.97|16160.97|8
1720936480000|2024-07-14 05:54:40|16240.89|16160.89|16240.92|16160.92|16241.04|16161.04|16240.83|16160.83|9
1720936490000|2024-07-14 05:54:50|16241.07|16161.07|16240.7|16160.7|16241.16|16161.16|16240.7|16160.7|10
1720936500000|2024-07-14 05:55:00|16240.68|16160.68|16241.03|16161.03|16241.03|16161.03|16240.55|16160.55|10
1720936510000|2024-07-14 05:55:10|16241|16161|16241.55|16161.55|16241.55|16161.55|16240.84|16160.84|10
1720936520000|2024-07-14 05:55:20|16241.65|16161.65|16242.65|16162.65|16242.65|16162.65|16241.65|16161.65|10
1720936530000|2024-07-14 05:55:30|16243.06|16163.06|16244.27|16164.27|16244.65|16164.65|16243.06|16163.06|10
1720936540000|2024-07-14 05:55:40|16244.76|16164.76|16245.18|16165.18|16245.38|16165.38|16244.76|16164.76|10
1720936550000|2024-07-14 05:55:50|16245.25|16165.25|16246.3|16166.3|16246.37|16166.37|16245.25|16165.25|9
1720936560000|2024-07-14 05:56:00|16246.35|16166.35|16247|16167|16247|16167|16246.35|16166.35|9
1720936570000|2024-07-14 05:56:10|16246.98|16166.98|16245.88|16165.88|16247.19|16167.19|16245.88|16165.88|9
1720936580000|2024-07-14 05:56:20|16245.84|16165.84|16245.3|16165.3|16245.88|16165.88|16245.26|16165.26|8
1720936590000|2024-07-14 05:56:30|16245.4|16165.4|16245.27|16165.27|16245.45|16165.45|16245.04|16165.04|10
1720936600000|2024-07-14 05:56:40|16245.35|16165.35|16245.19|16165.19|16245.39|16165.39|16245.09|16165.09|9
1720936610000|2024-07-14 05:56:50|16245.24|16165.24|16245.76|16165.76|16245.76|16165.76|16245.24|16165.24|9
1720936620000|2024-07-14 05:57:00|16245.79|16165.79|16246.67|16166.67|16246.67|16166.67|16245.74|16165.74|10
1720936630000|2024-07-14 05:57:10|16246.52|16166.52|16248.32|16168.32|16248.32|16168.32|16246.32|16166.32|10
1720936640000|2024-07-14 05:57:20|16248.39|16168.39|16247.1|16167.1|16250.12|16170.12|16247.1|16167.1|10
1720936650000|2024-07-14 05:57:30|16247.12|16167.12|16247.02|16167.02|16247.12|16167.12|16246.58|16166.58|8
1720936660000|2024-07-14 05:57:40|16246.79|16166.79|16246.97|16166.97|16246.98|16166.98|16246.79|16166.79|8
1720936670000|2024-07-14 05:57:50|16246.93|16166.93|16247.1|16167.1|16247.1|16167.1|16246.58|16166.58|9
1720936680000|2024-07-14 05:58:00|16246.94|16166.94|16247.84|16167.84|16248.34|16168.34|16246.92|16166.92|10
1720936690000|2024-07-14 05:58:10|16247.67|16167.67|16248.8|16168.8|16248.8|16168.8|16247.67|16167.67|9
1720936700000|2024-07-14 05:58:20|16248.86|16168.86|16249.42|16169.42|16249.42|16169.42|16248.59|16168.59|10
1720936710000|2024-07-14 05:58:30|16249.99|16169.99|16251.55|16171.55|16251.55|16171.55|16249.99|16169.99|10
1720936720000|2024-07-14 05:58:40|16251.61|16171.61|16251.68|16171.68|16252.07|16172.07|16251.61|16171.61|8
1720936730000|2024-07-14 05:58:50|16251.73|16171.73|16251.43|16171.43|16251.95|16171.95|16251.28|16171.28|8
1720936740000|2024-07-14 05:59:00|16251.4|16171.4|16251.42|16171.42|16252.29|16172.29|16251.39|16171.39|9
1720936750000|2024-07-14 05:59:10|16251.26|16171.26|16250.5|16170.5|16251.26|16171.26|16250.5|16170.5|9
1720936760000|2024-07-14 05:59:20|16250.62|16170.62|16250.11|16170.11|16251.29|16171.29|16250.08|16170.08|10
1720936770000|2024-07-14 05:59:30|16250.07|16170.07|16250.36|16170.36|16250.44|16170.44|16249.88|16169.88|10
1720936780000|2024-07-14 05:59:40|16250.31|16170.31|16250.22|16170.22|16250.42|16170.42|16250.1|16170.1|10
1720936790000|2024-07-14 05:59:50|16250.21|16170.21|16249.35|16169.35|16250.21|16170.21|16249.35|16169.35|10
1720936800000|2024-07-14 06:00:00|16249.33|16169.33|16249.89|16169.89|16249.89|16169.89|16249.29|16169.29|9
1720936810000|2024-07-14 06:00:10|16249.96|16169.96|16250.76|16170.76|16250.9|16170.9|16249.23|16169.23|10
1720936820000|2024-07-14 06:00:20|16250.66|16170.66|16252.62|16172.62|16252.62|16172.62|16250.66|16170.66|9
1720936830000|2024-07-14 06:00:30|16252.49|16172.49|16251.77|16171.77|16253.39|16173.39|16251.77|16171.77|9
1720936840000|2024-07-14 06:00:40|16252.11|16172.11|16253.57|16173.57|16254.81|16174.81|16252.11|16172.11|10
1720936850000|2024-07-14 06:00:50|16253|16173|16255.97|16175.97|16255.97|16175.97|16252.5|16172.5|10
1720936860000|2024-07-14 06:01:00|16256.28|16176.28|16258.1|16178.1|16258.1|16178.1|16256.28|16176.28|10
1720936870000|2024-07-14 06:01:10|16257.78|16177.78|16257.21|16177.21|16258.15|16178.15|16257.21|16177.21|10
1720936880000|2024-07-14 06:01:20|16256.88|16176.88|16255.26|16175.26|16257.56|16177.56|16255.26|16175.26|10
1720936890000|2024-07-14 06:01:30|16254.62|16174.62|16253.4|16173.4|16256.61|16176.61|16253.3|16173.3|9
1720936900000|2024-07-14 06:01:40|16252.7|16172.7|16252.85|16172.85|16254.03|16174.03|16252.17|16172.17|10
1720936910000|2024-07-14 06:01:50|16252.77|16172.77|16253.57|16173.57|16253.94|16173.94|16252.77|16172.77|9
1720936920000|2024-07-14 06:02:00|16253.1|16173.1|16253.21|16173.21|16253.27|16173.27|16252.94|16172.94|10
1720936930000|2024-07-14 06:02:10|16253.23|16173.23|16254.15|16174.15|16254.15|16174.15|16253.12|16173.12|9
1720936940000|2024-07-14 06:02:20|16254.33|16174.33|16255.16|16175.16|16255.16|16175.16|16254.33|16174.33|9
1720936950000|2024-07-14 06:02:30|16255.47|16175.47|16257.65|16177.65|16257.73|16177.73|16255.47|16175.47|9
1720936960000|2024-07-14 06:02:40|16258.07|16178.07|16258.52|16178.52|16258.75|16178.75|16258.07|16178.07|10
1720936970000|2024-07-14 06:02:50|16258.27|16178.27|16258.04|16178.04|16258.38|16178.38|16257.97|16177.97|10
1720936980000|2024-07-14 06:03:00|16258.41|16178.41|16257.83|16177.83|16258.57|16178.57|16257.83|16177.83|9
1720936990000|2024-07-14 06:03:10|16257.47|16177.47|16257.42|16177.42|16257.75|16177.75|16257.42|16177.42|10
1720937000000|2024-07-14 06:03:20|16257.2|16177.2|16254.87|16174.87|16257.2|16177.2|16254.87|16174.87|10
1720937010000|2024-07-14 06:03:30|16254.64|16174.64|16250.81|16170.81|16254.64|16174.64|16250.81|16170.81|10
1720937020000|2024-07-14 06:03:40|16250.58|16170.58|16247.18|16167.18|16250.76|16170.76|16247.18|16167.18|9
1720937030000|2024-07-14 06:03:50|16246.89|16166.89|16245.05|16165.05|16246.89|16166.89|16245.05|16165.05|9
1720937040000|2024-07-14 06:04:00|16245.01|16165.01|16243.07|16163.07|16245.01|16165.01|16242.91|16162.91|9
1720937050000|2024-07-14 06:04:10|16243.09|16163.09|16244.08|16164.08|16244.08|16164.08|16242.63|16162.63|10
1720937060000|2024-07-14 06:04:20|16244.26|16164.26|16243.88|16163.88|16244.45|16164.45|16243.83|16163.83|10
1720937070000|2024-07-14 06:04:30|16243.33|16163.33|16243.24|16163.24|16243.51|16163.51|16243.11|16163.11|8
1720937080000|2024-07-14 06:04:40|16243.43|16163.43|16242.69|16162.69|16243.43|16163.43|16242.66|16162.66|10
1720937090000|2024-07-14 06:04:50|16242.61|16162.61|16242.07|16162.07|16242.61|16162.61|16241.8|16161.8|10
1720937100000|2024-07-14 06:05:00|16242.15|16162.15|16243.24|16163.24|16243.36|16163.36|16241.98|16161.98|10
1720937110000|2024-07-14 06:05:10|16243.33|16163.33|16244.33|16164.33|16244.33|16164.33|16243.33|16163.33|9
1720937120000|2024-07-14 06:05:20|16244.36|16164.36|16243.64|16163.64|16244.55|16164.55|16243.64|16163.64|10
1720937130000|2024-07-14 06:05:30|16243.84|16163.84|16243.3|16163.3|16244.96|16164.96|16243.3|16163.3|10
1720937140000|2024-07-14 06:05:40|16243.27|16163.27|16243.13|16163.13|16243.71|16163.71|16243.13|16163.13|8
1720937150000|2024-07-14 06:05:50|16243.09|16163.09|16240.64|16160.64|16243.09|16163.09|16240.64|16160.64|10
1720937160000|2024-07-14 06:06:00|16239.97|16159.97|16239.79|16159.79|16239.97|16159.97|16239.47|16159.47|10
1720937170000|2024-07-14 06:06:10|16240.09|16160.09|16239.81|16159.81|16240.09|16160.09|16239.74|16159.74|10
1720937180000|2024-07-14 06:06:20|16239.7|16159.7|16239.32|16159.32|16239.7|16159.7|16239.3|16159.3|10
1720937190000|2024-07-14 06:06:30|16239.21|16159.21|16238.52|16158.52|16239.21|16159.21|16238.32|16158.32|8
1720937200000|2024-07-14 06:06:40|16238.6|16158.6|16238.61|16158.61|16238.99|16158.99|16238.44|16158.44|10
1720937210000|2024-07-14 06:06:50|16238.64|16158.64|16240.17|16160.17|16240.33|16160.33|16238.64|16158.64|10
1720937220000|2024-07-14 06:07:00|16240.11|16160.11|16240.19|16160.19|16240.24|16160.24|16240.05|16160.05|10
1720937230000|2024-07-14 06:07:10|16240.14|16160.14|16240.9|16160.9|16240.9|16160.9|16239.94|16159.94|10
1720937240000|2024-07-14 06:07:20|16240.86|16160.86|16241.03|16161.03|16241.32|16161.32|16240.78|16160.78|10
1720937250000|2024-07-14 06:07:30|16241.4|16161.4|16242.7|16162.7|16242.7|16162.7|16241.4|16161.4|8
1720937260000|2024-07-14 06:07:40|16242.82|16162.82|16243.03|16163.03|16243.38|16163.38|16242.82|16162.82|10
1720937270000|2024-07-14 06:07:50|16243.04|16163.04|16243.02|16163.02|16243.1|16163.1|16242.86|16162.86|8
1720937280000|2024-07-14 06:08:00|16243.01|16163.01|16239.11|16159.11|16243.01|16163.01|16239.11|16159.11|10
1720937290000|2024-07-14 06:08:10|16239.28|16159.28|16239.2|16159.2|16239.41|16159.41|16239.2|16159.2|8
1720937300000|2024-07-14 06:08:20|16239.06|16159.06|16238.69|16158.69|16239.06|16159.06|16238.58|16158.58|10
1720937310000|2024-07-14 06:08:30|16238.68|16158.68|16238.6|16158.6|16238.74|16158.74|16238.49|16158.49|9
1720937320000|2024-07-14 06:08:40|16239.55|16159.55|16238.91|16158.91|16240.22|16160.22|16238.91|16158.91|10
1720937330000|2024-07-14 06:08:50|16238.7|16158.7|16237.75|16157.75|16238.7|16158.7|16237.75|16157.75|10
1720937340000|2024-07-14 06:09:00|16237.5|16157.5|16236.84|16156.84|16237.71|16157.71|16236.84|16156.84|10
1720937350000|2024-07-14 06:09:10|16236.65|16156.65|16237.61|16157.61|16237.61|16157.61|16236.65|16156.65|10
1720937360000|2024-07-14 06:09:20|16237.75|16157.75|16237.23|16157.23|16237.75|16157.75|16237.23|16157.23|9
1720937370000|2024-07-14 06:09:30|16237.25|16157.25|16236.45|16156.45|16237.25|16157.25|16236.45|16156.45|9
1720937380000|2024-07-14 06:09:40|16236.23|16156.23|16236.01|16156.01|16236.23|16156.23|16235.59|16155.59|10
1720937390000|2024-07-14 06:09:50|16236.02|16156.02|16235.39|16155.39|16236.05|16156.05|16235.39|16155.39|9
1720937400000|2024-07-14 06:10:00|16235.32|16155.32|16234.96|16154.96|16235.78|16155.78|16234.96|16154.96|10
1720937410000|2024-07-14 06:10:10|16234.81|16154.81|16236.38|16156.38|16236.55|16156.55|16234.81|16154.81|10
1720937420000|2024-07-14 06:10:20|16236.37|16156.37|16235.3|16155.3|16236.37|16156.37|16235.1|16155.1|10
1720937430000|2024-07-14 06:10:30|16234.86|16154.86|16233.8|16153.8|16234.86|16154.86|16233.8|16153.8|9
1720937440000|2024-07-14 06:10:40|16233.35|16153.35|16230.82|16150.82|16233.35|16153.35|16230.82|16150.82|8
1720937450000|2024-07-14 06:10:50|16230.76|16150.76|16230.55|16150.55|16230.76|16150.76|16230.54|16150.54|10
1720937460000|2024-07-14 06:11:00|16230.53|16150.53|16231.39|16151.39|16231.39|16151.39|16230.53|16150.53|10
1720937470000|2024-07-14 06:11:10|16232.34|16152.34|16231.46|16151.46|16232.34|16152.34|16231.46|16151.46|10
1720937480000|2024-07-14 06:11:20|16231.43|16151.43|16230.69|16150.69|16231.43|16151.43|16230.64|16150.64|9
1720937490000|2024-07-14 06:11:30|16230.64|16150.64|16230.02|16150.02|16230.64|16150.64|16230.02|16150.02|8
1720937500000|2024-07-14 06:11:40|16229.45|16149.45|16228.34|16148.34|16229.45|16149.45|16228.34|16148.34|7
1720937510000|2024-07-14 06:11:50|16228.32|16148.32|16228.85|16148.85|16229.01|16149.01|16228.32|16148.32|10
1720937520000|2024-07-14 06:12:00|16228.82|16148.82|16229.57|16149.57|16229.57|16149.57|16228.82|16148.82|9
1720937530000|2024-07-14 06:12:10|16229.61|16149.61|16228.76|16148.76|16229.61|16149.61|16228.76|16148.76|10
1720937540000|2024-07-14 06:12:20|16228.45|16148.45|16229.05|16149.05|16229.05|16149.05|16227.89|16147.89|10
1720937550000|2024-07-14 06:12:30|16229.07|16149.07|16229.05|16149.05|16229.48|16149.48|16228.96|16148.96|10
1720937560000|2024-07-14 06:12:40|16228.95|16148.95|16227.73|16147.73|16228.96|16148.96|16227.73|16147.73|8
1720937570000|2024-07-14 06:12:50|16227.35|16147.35|16224.5|16144.5|16227.35|16147.35|16224.5|16144.5|10
1720937580000|2024-07-14 06:13:00|16224.48|16144.48|16224.01|16144.01|16224.51|16144.51|16223.97|16143.97|9
1720937590000|2024-07-14 06:13:10|16224.02|16144.02|16224.21|16144.21|16224.21|16144.21|16224|16144|10
1720937600000|2024-07-14 06:13:20|16224.2|16144.2|16224.18|16144.18|16224.3|16144.3|16224.18|16144.18|7
1720937610000|2024-07-14 06:13:30|16224.19|16144.19|16223.84|16143.84|16224.19|16144.19|16223.84|16143.84|10
1720937620000|2024-07-14 06:13:40|16223.81|16143.81|16222.65|16142.65|16223.81|16143.81|16222.2|16142.2|10
1720937630000|2024-07-14 06:13:50|16222.81|16142.81|16220.01|16140.01|16222.81|16142.81|16219.1|16139.1|10
1720937640000|2024-07-14 06:14:00|16220.38|16140.38|16220.28|16140.28|16220.75|16140.75|16220.01|16140.01|9
1720937650000|2024-07-14 06:14:10|16220.39|16140.39|16220.49|16140.49|16220.6|16140.6|16220.35|16140.35|9
1720937660000|2024-07-14 06:14:20|16220.5|16140.5|16219.22|16139.22|16220.5|16140.5|16219.22|16139.22|10
1720937670000|2024-07-14 06:14:30|16219.76|16139.76|16220.85|16140.85|16220.85|16140.85|16219.76|16139.76|10
1720937680000|2024-07-14 06:14:40|16221.28|16141.28|16221.89|16141.89|16221.89|16141.89|16221.28|16141.28|9
1720937690000|2024-07-14 06:14:50|16221.81|16141.81|16219.97|16139.97|16221.81|16141.81|16219.71|16139.71|10
1720937700000|2024-07-14 06:15:00|16219.98|16139.98|16219.73|16139.73|16220|16140|16219.65|16139.65|9
1720937710000|2024-07-14 06:15:10|16220.21|16140.21|16219.95|16139.95|16220.21|16140.21|16219.78|16139.78|7
1720937720000|2024-07-14 06:15:20|16220.02|16140.02|16220.57|16140.57|16221.68|16141.68|16219.79|16139.79|10
1720937730000|2024-07-14 06:15:30|16220.44|16140.44|16218.83|16138.83|16220.44|16140.44|16218.83|16138.83|10
1720937740000|2024-07-14 06:15:40|16219.44|16139.44|16220.69|16140.69|16220.69|16140.69|16219.44|16139.44|10
1720937750000|2024-07-14 06:15:50|16220.63|16140.63|16221.47|16141.47|16221.65|16141.65|16220.63|16140.63|10
1720937760000|2024-07-14 06:16:00|16221.99|16141.99|16222.12|16142.12|16222.4|16142.4|16221.99|16141.99|9
1720937770000|2024-07-14 06:16:10|16222.14|16142.14|16222.96|16142.96|16222.96|16142.96|16222.14|16142.14|9
1720937780000|2024-07-14 06:16:20|16222.98|16142.98|16222.9|16142.9|16223.05|16143.05|16222.28|16142.28|9
1720937790000|2024-07-14 06:16:30|16222.93|16142.93|16221.75|16141.75|16223.05|16143.05|16221.75|16141.75|9
1720937800000|2024-07-14 06:16:40|16221.58|16141.58|16220.72|16140.72|16221.58|16141.58|16220.72|16140.72|10
1720937810000|2024-07-14 06:16:50|16220.76|16140.76|16217.73|16137.73|16220.76|16140.76|16217.6|16137.6|9
1720937820000|2024-07-14 06:17:00|16217.68|16137.68|16217.96|16137.96|16217.96|16137.96|16217.16|16137.16|9
1720937830000|2024-07-14 06:17:10|16218.01|16138.01|16217.78|16137.78|16218.01|16138.01|16217.69|16137.69|9
1720937840000|2024-07-14 06:17:20|16217.98|16137.98|16216.73|16136.73|16218.14|16138.14|16216.73|16136.73|10
1720937850000|2024-07-14 06:17:30|16216.65|16136.65|16217.29|16137.29|16217.38|16137.38|16216.25|16136.25|9
1720937860000|2024-07-14 06:17:40|16217.23|16137.23|16217.61|16137.61|16217.61|16137.61|16216.9|16136.9|10
1720937870000|2024-07-14 06:17:50|16217.63|16137.63|16217.15|16137.15|16217.68|16137.68|16216.9|16136.9|9
1720937880000|2024-07-14 06:18:00|16216.98|16136.98|16215.4|16135.4|16216.98|16136.98|16215.4|16135.4|10
1720937890000|2024-07-14 06:18:10|16215.3|16135.3|16214.24|16134.24|16215.3|16135.3|16214.16|16134.16|10
1720937900000|2024-07-14 06:18:20|16214.07|16134.07|16214.66|16134.66|16214.66|16134.66|16213.37|16133.37|10
1720937910000|2024-07-14 06:18:30|16215.19|16135.19|16214.33|16134.33|16215.34|16135.34|16214.33|16134.33|10
1720937920000|2024-07-14 06:18:40|16214.73|16134.73|16214.12|16134.12|16214.94|16134.94|16214.12|16134.12|10
1720937930000|2024-07-14 06:18:50|16214.11|16134.11|16213.33|16133.33|16214.11|16134.11|16213.24|16133.24|10
1720937940000|2024-07-14 06:19:00|16212.92|16132.92|16212.7|16132.7|16213.11|16133.11|16212.6|16132.6|9
1720937950000|2024-07-14 06:19:10|16212.76|16132.76|16213.17|16133.17|16213.17|16133.17|16212.57|16132.57|10
1720937960000|2024-07-14 06:19:20|16213.16|16133.16|16214.83|16134.83|16214.83|16134.83|16213.16|16133.16|9
1720937970000|2024-07-14 06:19:30|16214.78|16134.78|16214.52|16134.52|16215.05|16135.05|16214.52|16134.52|8
1720937980000|2024-07-14 06:19:40|16214.53|16134.53|16214.78|16134.78|16214.79|16134.79|16214.29|16134.29|9
1720937990000|2024-07-14 06:19:50|16214.73|16134.73|16213.99|16133.99|16214.77|16134.77|16213.98|16133.98|10
1720938000000|2024-07-14 06:20:00|16213.9|16133.9|16214.02|16134.02|16214.02|16134.02|16213.44|16133.44|10
1720938010000|2024-07-14 06:20:10|16213.79|16133.79|16214.49|16134.49|16214.71|16134.71|16213.79|16133.79|10
1720938020000|2024-07-14 06:20:20|16214.71|16134.71|16213.76|16133.76|16214.71|16134.71|16213.76|16133.76|9
1720938030000|2024-07-14 06:20:30|16213.23|16133.23|16212.76|16132.76|16213.23|16133.23|16212.76|16132.76|10
1720938040000|2024-07-14 06:20:40|16212.64|16132.64|16211.55|16131.55|16212.64|16132.64|16211.44|16131.44|8
1720938050000|2024-07-14 06:20:50|16211.6|16131.6|16211.08|16131.08|16211.6|16131.6|16211.08|16131.08|10
1720938060000|2024-07-14 06:21:00|16211.07|16131.07|16210.47|16130.47|16211.08|16131.08|16210.47|16130.47|8
1720938070000|2024-07-14 06:21:10|16210.84|16130.84|16208.3|16128.3|16210.86|16130.86|16208.18|16128.18|10
1720938080000|2024-07-14 06:21:20|16208.28|16128.28|16203.82|16123.82|16208.28|16128.28|16203.82|16123.82|10
1720938090000|2024-07-14 06:21:30|16204.02|16124.02|16204.75|16124.75|16204.75|16124.75|16204.02|16124.02|10
1720938100000|2024-07-14 06:21:40|16204.15|16124.15|16208.72|16128.72|16208.72|16128.72|16204.07|16124.07|10
1720938110000|2024-07-14 06:21:50|16208.74|16128.74|16210.61|16130.61|16210.61|16130.61|16208.74|16128.74|9
1720938120000|2024-07-14 06:22:00|16210.9|16130.9|16210.9|16130.9|16211.15|16131.15|16210.9|16130.9|10
1720938130000|2024-07-14 06:22:10|16211.23|16131.23|16213.51|16133.51|16213.54|16133.54|16211.23|16131.23|10
1720938140000|2024-07-14 06:22:20|16213.36|16133.36|16214.08|16134.08|16214.08|16134.08|16213.36|16133.36|10
1720938150000|2024-07-14 06:22:30|16214.13|16134.13|16214.35|16134.35|16214.54|16134.54|16214.13|16134.13|9
1720938160000|2024-07-14 06:22:40|16214.38|16134.38|16215.07|16135.07|16215.07|16135.07|16213.58|16133.58|10
1720938170000|2024-07-14 06:22:50|16215.18|16135.18|16216.52|16136.52|16216.52|16136.52|16215.18|16135.18|8
1720938180000|2024-07-14 06:23:00|16216.54|16136.54|16217.25|16137.25|16217.25|16137.25|16216.23|16136.23|10
1720938190000|2024-07-14 06:23:10|16217.82|16137.82|16217.54|16137.54|16218.28|16138.28|16217.14|16137.14|10
1720938200000|2024-07-14 06:23:20|16217.44|16137.44|16217.8|16137.8|16217.8|16137.8|16217.44|16137.44|9
1720938210000|2024-07-14 06:23:30|16218.14|16138.14|16218.55|16138.55|16218.57|16138.57|16218.14|16138.14|10
1720938220000|2024-07-14 06:23:40|16218.54|16138.54|16219.78|16139.78|16219.78|16139.78|16218.43|16138.43|9
1720938230000|2024-07-14 06:23:50|16219.86|16139.86|16218.29|16138.29|16219.91|16139.91|16218.29|16138.29|10
1720938240000|2024-07-14 06:24:00|16218.13|16138.13|16218.25|16138.25|16218.6|16138.6|16217.9|16137.9|9
1720938250000|2024-07-14 06:24:10|16218.17|16138.17|16217.44|16137.44|16218.17|16138.17|16217.07|16137.07|8
1720938260000|2024-07-14 06:24:20|16217.5|16137.5|16216.7|16136.7|16217.5|16137.5|16216.7|16136.7|10
1720938270000|2024-07-14 06:24:30|16217.34|16137.34|16217.71|16137.71|16217.71|16137.71|16216.91|16136.91|10
1720938280000|2024-07-14 06:24:40|16217.75|16137.75|16220.96|16140.96|16220.96|16140.96|16217.75|16137.75|10
1720938290000|2024-07-14 06:24:50|16220.99|16140.99|16220.76|16140.76|16221.63|16141.63|16220.76|16140.76|10
1720938300000|2024-07-14 06:25:00|16220.75|16140.75|16219.08|16139.08|16221.22|16141.22|16219.08|16139.08|10
1720938310000|2024-07-14 06:25:10|16219.1|16139.1|16220.24|16140.24|16220.24|16140.24|16219.07|16139.07|10
1720938320000|2024-07-14 06:25:20|16220.35|16140.35|16220.42|16140.42|16220.49|16140.49|16220.29|16140.29|10
1720938330000|2024-07-14 06:25:30|16220.19|16140.19|16220.64|16140.64|16221.07|16141.07|16220.19|16140.19|10
1720938340000|2024-07-14 06:25:40|16220.94|16140.94|16221.35|16141.35|16221.7|16141.7|16220.94|16140.94|7
1720938350000|2024-07-14 06:25:50|16221.32|16141.32|16220.56|16140.56|16221.32|16141.32|16220.56|16140.56|10
1720938360000|2024-07-14 06:26:00|16220.62|16140.62|16220.81|16140.81|16220.96|16140.96|16220.52|16140.52|10
1720938370000|2024-07-14 06:26:10|16220.88|16140.88|16220.26|16140.26|16220.97|16140.97|16220.26|16140.26|9
1720938380000|2024-07-14 06:26:20|16220.27|16140.27|16219.81|16139.81|16220.27|16140.27|16219.81|16139.81|8
1720938390000|2024-07-14 06:26:30|16219.7|16139.7|16218.88|16138.88|16219.7|16139.7|16218.88|16138.88|10
1720938400000|2024-07-14 06:26:40|16218.42|16138.42|16218.55|16138.55|16218.57|16138.57|16218.05|16138.05|10
1720938410000|2024-07-14 06:26:50|16218.44|16138.44|16217.71|16137.71|16218.44|16138.44|16217.52|16137.52|9
1720938420000|2024-07-14 06:27:00|16217.83|16137.83|16219.76|16139.76|16219.76|16139.76|16217.83|16137.83|10
1720938430000|2024-07-14 06:27:10|16219.93|16139.93|16220.75|16140.75|16220.81|16140.81|16219.93|16139.93|10
1720938440000|2024-07-14 06:27:20|16220.71|16140.71|16220.52|16140.52|16220.71|16140.71|16220.45|16140.45|9
1720938450000|2024-07-14 06:27:30|16220.5|16140.5|16220.33|16140.33|16220.5|16140.5|16218.98|16138.98|10
1720938460000|2024-07-14 06:27:40|16220.3|16140.3|16220.73|16140.73|16220.73|16140.73|16220.21|16140.21|10
1720938470000|2024-07-14 06:27:50|16220.61|16140.61|16221.02|16141.02|16221.02|16141.02|16220.61|16140.61|8
1720938480000|2024-07-14 06:28:00|16220.9|16140.9|16219.92|16139.92|16220.9|16140.9|16219.92|16139.92|8
1720938490000|2024-07-14 06:28:10|16219.76|16139.76|16219.42|16139.42|16219.76|16139.76|16219.41|16139.41|8
1720938500000|2024-07-14 06:28:20|16219.29|16139.29|16219.41|16139.41|16219.41|16139.41|16219.09|16139.09|8
1720938510000|2024-07-14 06:28:30|16219.46|16139.46|16219.49|16139.49|16219.49|16139.49|16219.43|16139.43|8
1720938520000|2024-07-14 06:28:40|16219.48|16139.48|16219.6|16139.6|16219.8|16139.8|16219.41|16139.41|9
1720938530000|2024-07-14 06:28:50|16219.62|16139.62|16219.59|16139.59|16219.91|16139.91|16219.57|16139.57|10
1720938540000|2024-07-14 06:29:00|16219.54|16139.54|16219.57|16139.57|16219.65|16139.65|16219.46|16139.46|7
1720938550000|2024-07-14 06:29:10|16219.62|16139.62|16219.59|16139.59|16219.68|16139.68|16219.47|16139.47|8
1720938560000|2024-07-14 06:29:20|16219.55|16139.55|16219.03|16139.03|16219.76|16139.76|16219.03|16139.03|10
1720938570000|2024-07-14 06:29:30|16218.87|16138.87|16218.13|16138.13|16218.87|16138.87|16218.13|16138.13|7
1720938580000|2024-07-14 06:29:40|16217.96|16137.96|16218.06|16138.06|16218.12|16138.12|16217.84|16137.84|8
1720938590000|2024-07-14 06:29:50|16218.08|16138.08|16217.72|16137.72|16218.08|16138.08|16217.71|16137.71|7
1720938600000|2024-07-14 06:30:00|16218.25|16138.25|16216.66|16136.66|16218.49|16138.49|16216.13|16136.13|9
1720938610000|2024-07-14 06:30:10|16216.64|16136.64|16216.87|16136.87|16217.1|16137.1|16216.31|16136.31|10
1720938620000|2024-07-14 06:30:20|16216.59|16136.59|16215.51|16135.51|16216.59|16136.59|16215.02|16135.02|10
1720938630000|2024-07-14 06:30:30|16215.56|16135.56|16216.16|16136.16|16216.16|16136.16|16215.56|16135.56|9
1720938640000|2024-07-14 06:30:40|16215.41|16135.41|16216.17|16136.17|16216.17|16136.17|16214.8|16134.8|10
1720938650000|2024-07-14 06:30:50|16216.39|16136.39|16216.38|16136.38|16216.62|16136.62|16216.34|16136.34|9
1720938660000|2024-07-14 06:31:00|16216.2|16136.2|16215.96|16135.96|16216.2|16136.2|16215.9|16135.9|10
1720938670000|2024-07-14 06:31:10|16216|16136|16216.93|16136.93|16216.94|16136.94|16216|16136|9
1720938680000|2024-07-14 06:31:20|16216.83|16136.83|16217.09|16137.09|16217.15|16137.15|16216.8|16136.8|9
1720938690000|2024-07-14 06:31:30|16217.08|16137.08|16217.33|16137.33|16217.58|16137.58|16217.03|16137.03|10
1720938700000|2024-07-14 06:31:40|16217.63|16137.63|16217.56|16137.56|16217.83|16137.83|16217.48|16137.48|9
1720938710000|2024-07-14 06:31:50|16217.57|16137.57|16217.61|16137.61|16217.68|16137.68|16217.49|16137.49|8
1720938720000|2024-07-14 06:32:00|16217.75|16137.75|16217.28|16137.28|16217.75|16137.75|16216.86|16136.86|10
1720938730000|2024-07-14 06:32:10|16217.18|16137.18|16217.46|16137.46|16217.46|16137.46|16217.15|16137.15|10
1720938740000|2024-07-14 06:32:20|16217.31|16137.31|16216.65|16136.65|16217.37|16137.37|16216.65|16136.65|10
1720938750000|2024-07-14 06:32:30|16216.73|16136.73|16218.61|16138.61|16218.61|16138.61|16216.58|16136.58|10
1720938760000|2024-07-14 06:32:40|16218.47|16138.47|16218.45|16138.45|16218.55|16138.55|16218.3|16138.3|9
1720938770000|2024-07-14 06:32:50|16218.76|16138.76|16219.94|16139.94|16219.94|16139.94|16218.76|16138.76|9
1720938780000|2024-07-14 06:33:00|16219.86|16139.86|16221.18|16141.18|16221.18|16141.18|16219.86|16139.86|10
1720938790000|2024-07-14 06:33:10|16220.37|16140.37|16218.76|16138.76|16220.44|16140.44|16218.76|16138.76|10
1720938800000|2024-07-14 06:33:20|16218.62|16138.62|16218.95|16138.95|16218.98|16138.98|16218.61|16138.61|10
1720938810000|2024-07-14 06:33:30|16218.94|16138.94|16219.31|16139.31|16219.33|16139.33|16218.93|16138.93|9
1720938820000|2024-07-14 06:33:40|16219.32|16139.32|16221.65|16141.65|16221.65|16141.65|16219.32|16139.32|10
1720938830000|2024-07-14 06:33:50|16221.77|16141.77|16222.21|16142.21|16222.24|16142.24|16221.69|16141.69|10
1720938840000|2024-07-14 06:34:00|16222.22|16142.22|16221.75|16141.75|16222.91|16142.91|16221.75|16141.75|9
1720938850000|2024-07-14 06:34:10|16221.59|16141.59|16222.01|16142.01|16222.01|16142.01|16221.32|16141.32|9
1720938860000|2024-07-14 06:34:20|16222.06|16142.06|16220.58|16140.58|16222.17|16142.17|16220.39|16140.39|8
1720938870000|2024-07-14 06:34:30|16220.62|16140.62|16220.85|16140.85|16221.05|16141.05|16220.62|16140.62|10
1720938880000|2024-07-14 06:34:40|16220.95|16140.95|16220.67|16140.67|16220.99|16140.99|16220.09|16140.09|10
1720938890000|2024-07-14 06:34:50|16220.68|16140.68|16221.77|16141.77|16221.77|16141.77|16220.68|16140.68|9
1720938900000|2024-07-14 06:35:00|16221.84|16141.84|16225.33|16145.33|16225.54|16145.54|16221.84|16141.84|10
1720938910000|2024-07-14 06:35:10|16225.52|16145.52|16225.49|16145.49|16225.57|16145.57|16225.42|16145.42|9
1720938920000|2024-07-14 06:35:20|16225.54|16145.54|16226.13|16146.13|16226.13|16146.13|16225.54|16145.54|8
1720938930000|2024-07-14 06:35:30|16225.95|16145.95|16226.04|16146.04|16226.21|16146.21|16225.95|16145.95|10
1720938940000|2024-07-14 06:35:40|16226.03|16146.03|16224.85|16144.85|16226.04|16146.04|16224.85|16144.85|10
1720938950000|2024-07-14 06:35:50|16224.92|16144.92|16226.2|16146.2|16226.45|16146.45|16224.92|16144.92|10
1720938960000|2024-07-14 06:36:00|16226.11|16146.11|16225.78|16145.78|16226.11|16146.11|16225.71|16145.71|7
1720938970000|2024-07-14 06:36:10|16225.77|16145.77|16226.05|16146.05|16226.09|16146.09|16225.77|16145.77|9
1720938980000|2024-07-14 06:36:20|16225.91|16145.91|16226.04|16146.04|16226.04|16146.04|16225.81|16145.81|9
1720938990000|2024-07-14 06:36:30|16225.92|16145.92|16224.06|16144.06|16225.92|16145.92|16224.06|16144.06|9
1720939000000|2024-07-14 06:36:40|16223.88|16143.88|16223.03|16143.03|16223.88|16143.88|16223.03|16143.03|10
1720939010000|2024-07-14 06:36:50|16221.93|16141.93|16221.61|16141.61|16221.93|16141.93|16221.61|16141.61|8
1720939020000|2024-07-14 06:37:00|16221.35|16141.35|16220.27|16140.27|16221.35|16141.35|16220.21|16140.21|10
1720939030000|2024-07-14 06:37:10|16220.25|16140.25|16218.87|16138.87|16220.48|16140.48|16218.87|16138.87|8
1720939040000|2024-07-14 06:37:20|16218.6|16138.6|16217.78|16137.78|16218.6|16138.6|16217.78|16137.78|9
1720939050000|2024-07-14 06:37:30|16217.62|16137.62|16215.55|16135.55|16217.62|16137.62|16215.55|16135.55|10
1720939060000|2024-07-14 06:37:40|16214.46|16134.46|16213.89|16133.89|16214.46|16134.46|16213.71|16133.71|10
1720939070000|2024-07-14 06:37:50|16213.83|16133.83|16212.88|16132.88|16213.87|16133.87|16212.62|16132.62|9
1720939080000|2024-07-14 06:38:00|16212.94|16132.94|16211.85|16131.85|16213.05|16133.05|16210.38|16130.38|10
1720939090000|2024-07-14 06:38:10|16211.82|16131.82|16210.33|16130.33|16211.82|16131.82|16210.33|16130.33|10
1720939100000|2024-07-14 06:38:20|16210.11|16130.11|16209.16|16129.16|16210.4|16130.4|16209.16|16129.16|10
1720939110000|2024-07-14 06:38:30|16209.21|16129.21|16206.88|16126.88|16209.43|16129.43|16206.79|16126.79|10
1720939120000|2024-07-14 06:38:40|16206.92|16126.92|16206.1|16126.1|16206.93|16126.93|16206.04|16126.04|10
1720939130000|2024-07-14 06:38:50|16206.03|16126.03|16205.79|16125.79|16206.14|16126.14|16205.79|16125.79|10
1720939140000|2024-07-14 06:39:00|16205.02|16125.02|16205.21|16125.21|16205.37|16125.37|16204.84|16124.84|10
1720939150000|2024-07-14 06:39:10|16205.12|16125.12|16204.55|16124.55|16205.14|16125.14|16204.42|16124.42|10
1720939160000|2024-07-14 06:39:20|16204.58|16124.58|16204.05|16124.05|16204.88|16124.88|16203.6|16123.6|10
1720939170000|2024-07-14 06:39:30|16204.24|16124.24|16204.18|16124.18|16204.48|16124.48|16204.03|16124.03|10
1720939180000|2024-07-14 06:39:40|16204.08|16124.08|16204.56|16124.56|16204.99|16124.99|16204.08|16124.08|10
1720939190000|2024-07-14 06:39:50|16204.85|16124.85|16204.9|16124.9|16205.04|16125.04|16204.5|16124.5|10
1720939200000|2024-07-14 06:40:00|16205.04|16125.04|16201.54|16121.54|16205.07|16125.07|16201.24|16121.24|10
1720939210000|2024-07-14 06:40:10|16201.6|16121.6|16200.22|16120.22|16201.77|16121.77|16200.22|16120.22|10
1720939220000|2024-07-14 06:40:20|16199.88|16119.88|16197.45|16117.45|16199.88|16119.88|16197.45|16117.45|10
1720939230000|2024-07-14 06:40:30|16196.73|16116.73|16195.74|16115.74|16196.83|16116.83|16195.73|16115.73|10
1720939240000|2024-07-14 06:40:40|16195.75|16115.75|16195.86|16115.86|16195.99|16115.99|16195.75|16115.75|9
1720939250000|2024-07-14 06:40:50|16195.8|16115.8|16197.15|16117.15|16197.15|16117.15|16195.76|16115.76|10
1720939260000|2024-07-14 06:41:00|16197.16|16117.16|16197.97|16117.97|16197.97|16117.97|16197.16|16117.16|10
1720939270000|2024-07-14 06:41:10|16198.56|16118.56|16201.89|16121.89|16201.96|16121.96|16198.56|16118.56|10
1720939280000|2024-07-14 06:41:20|16201.88|16121.88|16202.61|16122.61|16202.61|16122.61|16201.88|16121.88|9
1720939290000|2024-07-14 06:41:30|16202.57|16122.57|16203.32|16123.32|16203.32|16123.32|16202.57|16122.57|8
1720939300000|2024-07-14 06:41:40|16203.49|16123.49|16201.21|16121.21|16203.49|16123.49|16201.21|16121.21|8
1720939310000|2024-07-14 06:41:50|16201.3|16121.3|16200.02|16120.02|16201.38|16121.38|16200.02|16120.02|10
1720939320000|2024-07-14 06:42:00|16199.8|16119.8|16199.82|16119.82|16200.26|16120.26|16199.8|16119.8|10
1720939330000|2024-07-14 06:42:10|16199.73|16119.73|16199.64|16119.64|16199.97|16119.97|16199.2|16119.2|8
1720939340000|2024-07-14 06:42:20|16199.66|16119.66|16201.55|16121.55|16201.55|16121.55|16199.39|16119.39|10
1720939350000|2024-07-14 06:42:30|16201.61|16121.61|16201.68|16121.68|16201.68|16121.68|16201.5|16121.5|10
1720939360000|2024-07-14 06:42:40|16201.52|16121.52|16202.77|16122.77|16202.84|16122.84|16201.52|16121.52|10
1720939370000|2024-07-14 06:42:50|16202.75|16122.75|16203.81|16123.81|16203.81|16123.81|16202.64|16122.64|8
1720939380000|2024-07-14 06:43:00|16204.14|16124.14|16204.92|16124.92|16205.01|16125.01|16204.12|16124.12|9
1720939390000|2024-07-14 06:43:10|16204.98|16124.98|16205.31|16125.31|16205.52|16125.52|16204.98|16124.98|10
1720939400000|2024-07-14 06:43:20|16204.88|16124.88|16204.33|16124.33|16204.98|16124.98|16204.33|16124.33|10
1720939410000|2024-07-14 06:43:30|16204.27|16124.27|16204.59|16124.59|16204.64|16124.64|16203.7|16123.7|10
1720939420000|2024-07-14 06:43:40|16204.62|16124.62|16205.35|16125.35|16205.35|16125.35|16204.62|16124.62|8
1720939430000|2024-07-14 06:43:50|16205.39|16125.39|16205.42|16125.42|16205.42|16125.42|16205.21|16125.21|6
1720939440000|2024-07-14 06:44:00|16205.51|16125.51|16204.33|16124.33|16205.68|16125.68|16204.33|16124.33|8
1720939450000|2024-07-14 06:44:10|16204.3|16124.3|16204.43|16124.43|16204.43|16124.43|16204.06|16124.06|9
1720939460000|2024-07-14 06:44:20|16204.35|16124.35|16201.75|16121.75|16204.35|16124.35|16201.75|16121.75|10
1720939470000|2024-07-14 06:44:30|16202.21|16122.21|16202.03|16122.03|16202.42|16122.42|16201.9|16121.9|10
1720939480000|2024-07-14 06:44:40|16201.98|16121.98|16201.04|16121.04|16202.32|16122.32|16200.95|16120.95|9
1720939490000|2024-07-14 06:44:50|16200.95|16120.95|16200.49|16120.49|16200.95|16120.95|16200.4|16120.4|10
1720939500000|2024-07-14 06:45:00|16200.12|16120.12|16202.51|16122.51|16202.51|16122.51|16200.12|16120.12|10
1720939510000|2024-07-14 06:45:10|16202.62|16122.62|16190.65|16110.65|16202.72|16122.72|16190.65|16110.65|10
1720939520000|2024-07-14 06:45:20|16188.83|16108.83|16181.1|16101.1|16189.12|16109.12|16178.48|16098.48|10
1720939530000|2024-07-14 06:45:30|16181.82|16101.82|16184.36|16104.36|16184.43|16104.43|16181.82|16101.82|9
1720939540000|2024-07-14 06:45:40|16184.29|16104.29|16186.56|16106.56|16186.56|16106.56|16184.29|16104.29|10
1720939550000|2024-07-14 06:45:50|16186.73|16106.73|16185.27|16105.27|16186.85|16106.85|16185.18|16105.18|9
1720939560000|2024-07-14 06:46:00|16185.23|16105.23|16182.24|16102.24|16185.71|16105.71|16182.19|16102.19|10
1720939570000|2024-07-14 06:46:10|16182.15|16102.15|16180.37|16100.37|16182.15|16102.15|16180.37|16100.37|10
1720939580000|2024-07-14 06:46:20|16180.22|16100.22|16176.96|16096.96|16180.22|16100.22|16176.96|16096.96|10
1720939590000|2024-07-14 06:46:30|16176.79|16096.79|16175.67|16095.67|16176.79|16096.79|16175.57|16095.57|10
1720939600000|2024-07-14 06:46:40|16175.46|16095.46|16176.63|16096.63|16176.89|16096.89|16175.46|16095.46|10
1720939610000|2024-07-14 06:46:50|16176.67|16096.67|16178.34|16098.34|16178.34|16098.34|16176.67|16096.67|10
1720939620000|2024-07-14 06:47:00|16179.18|16099.18|16181.42|16101.42|16181.47|16101.47|16179.18|16099.18|10
1720939630000|2024-07-14 06:47:10|16181.37|16101.37|16183.44|16103.44|16183.44|16103.44|16180.71|16100.71|9
1720939640000|2024-07-14 06:47:20|16183.63|16103.63|16184.61|16104.61|16184.83|16104.83|16183.63|16103.63|10
1720939650000|2024-07-14 06:47:30|16184.78|16104.78|16184.98|16104.98|16185.38|16105.38|16184.73|16104.73|9
1720939660000|2024-07-14 06:47:40|16184.81|16104.81|16185.45|16105.45|16185.45|16105.45|16184.81|16104.81|9
1720939670000|2024-07-14 06:47:50|16185.46|16105.46|16186.02|16106.02|16186.02|16106.02|16185.46|16105.46|9
1720939680000|2024-07-14 06:48:00|16186.04|16106.04|16186.72|16106.72|16186.87|16106.87|16186.04|16106.04|10
1720939690000|2024-07-14 06:48:10|16186.74|16106.74|16188.72|16108.72|16188.72|16108.72|16186.74|16106.74|10
1720939700000|2024-07-14 06:48:20|16188.73|16108.73|16187.16|16107.16|16188.73|16108.73|16187.16|16107.16|8
1720939710000|2024-07-14 06:48:30|16187.12|16107.12|16189|16109|16189|16109|16187.11|16107.11|9
1720939720000|2024-07-14 06:48:40|16189.13|16109.13|16188.38|16108.38|16189.15|16109.15|16188.38|16108.38|9
1720939730000|2024-07-14 06:48:50|16188.41|16108.41|16188.35|16108.35|16188.42|16108.42|16188.18|16108.18|8
1720939740000|2024-07-14 06:49:00|16188.4|16108.4|16188.47|16108.47|16188.81|16108.81|16188.4|16108.4|10
1720939750000|2024-07-14 06:49:10|16187.98|16107.98|16187.64|16107.64|16188.06|16108.06|16187.64|16107.64|8
1720939760000|2024-07-14 06:49:20|16187.49|16107.49|16188.19|16108.19|16188.28|16108.28|16187.44|16107.44|10
1720939770000|2024-07-14 06:49:30|16188.23|16108.23|16188.48|16108.48|16188.76|16108.76|16188.14|16108.14|10
1720939780000|2024-07-14 06:49:40|16188.5|16108.5|16189.2|16109.2|16189.2|16109.2|16188.5|16108.5|7
1720939790000|2024-07-14 06:49:50|16189.21|16109.21|16188.57|16108.57|16189.3|16109.3|16188.57|16108.57|9
1720939800000|2024-07-14 06:50:00|16188.62|16108.62|16188.86|16108.86|16188.86|16108.86|16188.33|16108.33|8
1720939810000|2024-07-14 06:50:10|16188.5|16108.5|16186.86|16106.86|16188.5|16108.5|16186.86|16106.86|10
1720939820000|2024-07-14 06:50:20|16186.78|16106.78|16188.19|16108.19|16188.19|16108.19|16185.82|16105.82|10
1720939830000|2024-07-14 06:50:30|16188.34|16108.34|16187.29|16107.29|16188.34|16108.34|16186.99|16106.99|10
1720939840000|2024-07-14 06:50:40|16187.26|16107.26|16187.33|16107.33|16187.33|16107.33|16187.22|16107.22|9
1720939850000|2024-07-14 06:50:50|16187.22|16107.22|16188.22|16108.22|16188.54|16108.54|16187.07|16107.07|9
1720939860000|2024-07-14 06:51:00|16188.28|16108.28|16188.59|16108.59|16188.6|16108.6|16187.69|16107.69|10
1720939870000|2024-07-14 06:51:10|16188.48|16108.48|16188.49|16108.49|16188.49|16108.49|16188|16108|10
1720939880000|2024-07-14 06:51:20|16188.59|16108.59|16189.01|16109.01|16189.23|16109.23|16188.59|16108.59|10
1720939890000|2024-07-14 06:51:30|16189.06|16109.06|16189.71|16109.71|16189.71|16109.71|16189.06|16109.06|9
1720939900000|2024-07-14 06:51:40|16189.31|16109.31|16187.17|16107.17|16189.31|16109.31|16187.17|16107.17|9
1720939910000|2024-07-14 06:51:50|16187|16107|16186.71|16106.71|16187|16107|16186.38|16106.38|10
1720939920000|2024-07-14 06:52:00|16186.73|16106.73|16186.52|16106.52|16186.73|16106.73|16186.51|16106.51|8
1720939930000|2024-07-14 06:52:10|16186.54|16106.54|16185.39|16105.39|16186.82|16106.82|16185.39|16105.39|9
1720939940000|2024-07-14 06:52:20|16184.32|16104.32|16182.68|16102.68|16184.32|16104.32|16182.45|16102.45|10
1720939950000|2024-07-14 06:52:30|16182.88|16102.88|16180.49|16100.49|16182.91|16102.91|16180.49|16100.49|10
1720939960000|2024-07-14 06:52:40|16179.74|16099.74|16178.06|16098.06|16179.74|16099.74|16177.55|16097.55|10
1720939970000|2024-07-14 06:52:50|16178.09|16098.09|16177.66|16097.66|16178.27|16098.27|16177.66|16097.66|9
1720939980000|2024-07-14 06:53:00|16177.49|16097.49|16173.22|16093.22|16177.49|16097.49|16173.22|16093.22|9
1720939990000|2024-07-14 06:53:10|16173|16093|16172.23|16092.23|16173|16093|16171.57|16091.57|10
1720940000000|2024-07-14 06:53:20|16171.94|16091.94|16173.11|16093.11|16173.11|16093.11|16171.94|16091.94|9
1720940010000|2024-07-14 06:53:30|16173|16093|16173.06|16093.06|16173.08|16093.08|16172.78|16092.78|9
1720940020000|2024-07-14 06:53:40|16173.13|16093.13|16173.16|16093.16|16173.44|16093.44|16173.13|16093.13|9
1720940030000|2024-07-14 06:53:50|16173.05|16093.05|16173.36|16093.36|16173.36|16093.36|16172.4|16092.4|10
1720940040000|2024-07-14 06:54:00|16172.75|16092.75|16172.19|16092.19|16173.09|16093.09|16171.94|16091.94|10
1720940050000|2024-07-14 06:54:10|16172.16|16092.16|16171.73|16091.73|16172.6|16092.6|16171.73|16091.73|10
1720940060000|2024-07-14 06:54:20|16171.19|16091.19|16171.66|16091.66|16171.78|16091.78|16171.19|16091.19|10
1720940070000|2024-07-14 06:54:30|16171.65|16091.65|16171.94|16091.94|16171.94|16091.94|16171.6|16091.6|10
1720940080000|2024-07-14 06:54:40|16171.89|16091.89|16171.86|16091.86|16171.89|16091.89|16171.28|16091.28|9
1720940090000|2024-07-14 06:54:50|16171.54|16091.54|16172.85|16092.85|16172.85|16092.85|16171.51|16091.51|9
1720940100000|2024-07-14 06:55:00|16172.76|16092.76|16174.65|16094.65|16174.65|16094.65|16172.76|16092.76|10
1720940110000|2024-07-14 06:55:10|16174.88|16094.88|16177.5|16097.5|16177.63|16097.63|16174.88|16094.88|10
1720940120000|2024-07-14 06:55:20|16177.35|16097.35|16179.1|16099.1|16179.44|16099.44|16177.35|16097.35|10
1720940130000|2024-07-14 06:55:30|16180.25|16100.25|16181.09|16101.09|16181.09|16101.09|16180.1|16100.1|10
1720940140000|2024-07-14 06:55:40|16181.29|16101.29|16181.23|16101.23|16181.78|16101.78|16181.23|16101.23|10
1720940150000|2024-07-14 06:55:50|16181.24|16101.24|16180.25|16100.25|16181.3|16101.3|16180.25|16100.25|9
1720940160000|2024-07-14 06:56:00|16180.46|16100.46|16180.46|16100.46|16180.49|16100.49|16180.13|16100.13|9
1720940170000|2024-07-14 06:56:10|16180.32|16100.32|16179.97|16099.97|16180.32|16100.32|16179.92|16099.92|9
1720940180000|2024-07-14 06:56:20|16179.96|16099.96|16179.43|16099.43|16180.73|16100.73|16178.81|16098.81|10
1720940190000|2024-07-14 06:56:30|16179.41|16099.41|16180.26|16100.26|16180.26|16100.26|16179.41|16099.41|9
1720940200000|2024-07-14 06:56:40|16180.42|16100.42|16180.64|16100.64|16180.76|16100.76|16180.42|16100.42|10
1720940210000|2024-07-14 06:56:50|16180.63|16100.63|16181.22|16101.22|16181.22|16101.22|16180.59|16100.59|9
1720940220000|2024-07-14 06:57:00|16181.41|16101.41|16179.97|16099.97|16181.41|16101.41|16179.97|16099.97|9
1720940230000|2024-07-14 06:57:10|16179.95|16099.95|16178.7|16098.7|16179.95|16099.95|16178.7|16098.7|10
1720940240000|2024-07-14 06:57:20|16178.51|16098.51|16178.84|16098.84|16178.84|16098.84|16178.35|16098.35|10
1720940250000|2024-07-14 06:57:30|16178.9|16098.9|16178.06|16098.06|16178.9|16098.9|16178.06|16098.06|9
1720940260000|2024-07-14 06:57:40|16178.13|16098.13|16178.55|16098.55|16178.55|16098.55|16178.13|16098.13|8
1720940270000|2024-07-14 06:57:50|16178.62|16098.62|16179.72|16099.72|16179.96|16099.96|16178.62|16098.62|10
1720940280000|2024-07-14 06:58:00|16179.87|16099.87|16179.44|16099.44|16179.87|16099.87|16178.87|16098.87|9
1720940290000|2024-07-14 06:58:10|16179.45|16099.45|16179.75|16099.75|16180.01|16100.01|16179.44|16099.44|9
1720940300000|2024-07-14 06:58:20|16179.57|16099.57|16178.93|16098.93|16179.57|16099.57|16178.55|16098.55|8
1720940310000|2024-07-14 06:58:30|16178.95|16098.95|16179.2|16099.2|16179.27|16099.27|16178.95|16098.95|9
1720940320000|2024-07-14 06:58:40|16179.11|16099.11|16180.28|16100.28|16180.28|16100.28|16178.89|16098.89|10
1720940330000|2024-07-14 06:58:50|16180.11|16100.11|16179.86|16099.86|16180.41|16100.41|16179.86|16099.86|9
1720940340000|2024-07-14 06:59:00|16180.37|16100.37|16180.4|16100.4|16180.47|16100.47|16180.12|16100.12|9
1720940350000|2024-07-14 06:59:10|16180.6|16100.6|16180.55|16100.55|16180.94|16100.94|16180.55|16100.55|10
1720940360000|2024-07-14 06:59:20|16180.53|16100.53|16180.32|16100.32|16180.7|16100.7|16180.32|16100.32|9
1720940370000|2024-07-14 06:59:30|16180.14|16100.14|16178.83|16098.83|16180.14|16100.14|16178.83|16098.83|10
1720940380000|2024-07-14 06:59:40|16178.81|16098.81|16179.05|16099.05|16179.05|16099.05|16178.74|16098.74|9
1720940390000|2024-07-14 06:59:50|16179.39|16099.39|16179.42|16099.42|16179.46|16099.46|16179.15|16099.15|10
1720940400000|2024-07-14 07:00:00|16179.65|16099.65|16178.13|16098.13|16179.65|16099.65|16178.13|16098.13|9
1720940410000|2024-07-14 07:00:10|16178.23|16098.23|16178.12|16098.12|16178.41|16098.41|16177.93|16097.93|9
1720940420000|2024-07-14 07:00:20|16177.95|16097.95|16177.56|16097.56|16177.95|16097.95|16176.78|16096.78|10
1720940430000|2024-07-14 07:00:30|16177.09|16097.09|16175.68|16095.68|16177.09|16097.09|16174.93|16094.93|10
1720940440000|2024-07-14 07:00:40|16175.62|16095.62|16174.75|16094.75|16175.62|16095.62|16174.4|16094.4|9
1720940450000|2024-07-14 07:00:50|16174.78|16094.78|16173.99|16093.99|16174.81|16094.81|16173.89|16093.89|10
1720940460000|2024-07-14 07:01:00|16174.06|16094.06|16172.86|16092.86|16174.07|16094.07|16172.85|16092.85|9
1720940470000|2024-07-14 07:01:10|16172.81|16092.81|16171.77|16091.77|16172.83|16092.83|16171.77|16091.77|10
1720940480000|2024-07-14 07:01:20|16171.68|16091.68|16170.6|16090.6|16171.68|16091.68|16170.6|16090.6|10
1720940490000|2024-07-14 07:01:30|16170.52|16090.52|16171.81|16091.81|16171.82|16091.82|16170.51|16090.51|10
1720940500000|2024-07-14 07:01:40|16173|16093|16175.45|16095.45|16175.55|16095.55|16173|16093|9
1720940510000|2024-07-14 07:01:50|16174.98|16094.98|16175.23|16095.23|16175.29|16095.29|16174.98|16094.98|9
1720940520000|2024-07-14 07:02:00|16175.19|16095.19|16174.5|16094.5|16175.19|16095.19|16174.5|16094.5|9
1720940530000|2024-07-14 07:02:10|16174.47|16094.47|16174.91|16094.91|16175.24|16095.24|16174.47|16094.47|9
1720940540000|2024-07-14 07:02:20|16174.89|16094.89|16175.57|16095.57|16175.57|16095.57|16174.88|16094.88|10
1720940550000|2024-07-14 07:02:30|16176.07|16096.07|16176.71|16096.71|16177.03|16097.03|16176.07|16096.07|9
1720940560000|2024-07-14 07:02:40|16177.06|16097.06|16177.76|16097.76|16177.76|16097.76|16177.06|16097.06|10
1720940570000|2024-07-14 07:02:50|16177.83|16097.83|16177.93|16097.93|16178.01|16098.01|16177.16|16097.16|9
1720940580000|2024-07-14 07:03:00|16178.02|16098.02|16180.99|16100.99|16180.99|16100.99|16178.02|16098.02|9
1720940590000|2024-07-14 07:03:10|16181.33|16101.33|16182.47|16102.47|16182.47|16102.47|16181.33|16101.33|10
1720940600000|2024-07-14 07:03:20|16182.99|16102.99|16183.15|16103.15|16183.31|16103.31|16182.99|16102.99|10
1720940610000|2024-07-14 07:03:30|16183.07|16103.07|16183.74|16103.74|16183.82|16103.82|16182.85|16102.85|9
1720940620000|2024-07-14 07:03:40|16184.13|16104.13|16184.82|16104.82|16184.95|16104.95|16184.13|16104.13|10
1720940630000|2024-07-14 07:03:50|16185.34|16105.34|16186.21|16106.21|16186.47|16106.47|16185.34|16105.34|10
1720940640000|2024-07-14 07:04:00|16186.18|16106.18|16187.42|16107.42|16187.53|16107.53|16186.18|16106.18|10
1720940650000|2024-07-14 07:04:10|16187.29|16107.29|16188.15|16108.15|16188.49|16108.49|16187.29|16107.29|9
1720940660000|2024-07-14 07:04:20|16188.36|16108.36|16188.9|16108.9|16188.9|16108.9|16188.29|16108.29|10
1720940670000|2024-07-14 07:04:30|16188.96|16108.96|16188.17|16108.17|16188.96|16108.96|16187.46|16107.46|10
1720940680000|2024-07-14 07:04:40|16188.23|16108.23|16188.69|16108.69|16188.72|16108.72|16188.23|16108.23|10
1720940690000|2024-07-14 07:04:50|16188.74|16108.74|16190.8|16110.8|16190.8|16110.8|16188.61|16108.61|10
1720940700000|2024-07-14 07:05:00|16190.61|16110.61|16190.68|16110.68|16190.79|16110.79|16190.25|16110.25|9
1720940710000|2024-07-14 07:05:10|16190.63|16110.63|16190.18|16110.18|16190.63|16110.63|16190.18|16110.18|10
1720940720000|2024-07-14 07:05:20|16190.16|16110.16|16192.44|16112.44|16192.6|16112.6|16190.11|16110.11|10
1720940730000|2024-07-14 07:05:30|16192.45|16112.45|16192.57|16112.57|16192.74|16112.74|16192.45|16112.45|8
1720940740000|2024-07-14 07:05:40|16192.54|16112.54|16193.1|16113.1|16193.19|16113.19|16192.54|16112.54|10
1720940750000|2024-07-14 07:05:50|16193.08|16113.08|16192.55|16112.55|16193.53|16113.53|16192.55|16112.55|9
1720940760000|2024-07-14 07:06:00|16191.89|16111.89|16192.09|16112.09|16192.15|16112.15|16191.47|16111.47|9
1720940770000|2024-07-14 07:06:10|16192.13|16112.13|16191.93|16111.93|16192.13|16112.13|16191.62|16111.62|8
1720940780000|2024-07-14 07:06:20|16191.92|16111.92|16191.84|16111.84|16191.92|16111.92|16191.48|16111.48|10
1720940790000|2024-07-14 07:06:30|16191.95|16111.95|16192.11|16112.11|16192.54|16112.54|16191.93|16111.93|10
1720940800000|2024-07-14 07:06:40|16192.56|16112.56|16192.47|16112.47|16192.93|16112.93|16192.35|16112.35|9
1720940810000|2024-07-14 07:06:50|16192.43|16112.43|16194.65|16114.65|16194.65|16114.65|16192.42|16112.42|8
1720940820000|2024-07-14 07:07:00|16194.87|16114.87|16195.02|16115.02|16196.37|16116.37|16194.87|16114.87|10
1720940830000|2024-07-14 07:07:10|16194.56|16114.56|16194.11|16114.11|16194.63|16114.63|16194.11|16114.11|10
1720940840000|2024-07-14 07:07:20|16193.74|16113.74|16194.05|16114.05|16194.05|16114.05|16193.57|16113.57|9
1720940850000|2024-07-14 07:07:30|16194.56|16114.56|16194.61|16114.61|16194.63|16114.63|16194.33|16114.33|10
1720940860000|2024-07-14 07:07:40|16194.85|16114.85|16194.92|16114.92|16195.24|16115.24|16194.28|16114.28|10
1720940870000|2024-07-14 07:07:50|16195.8|16115.8|16196.83|16116.83|16196.94|16116.94|16195.8|16115.8|10
1720940880000|2024-07-14 07:08:00|16196.88|16116.88|16197.29|16117.29|16197.29|16117.29|16196.8|16116.8|9
1720940890000|2024-07-14 07:08:10|16197.38|16117.38|16196.59|16116.59|16197.57|16117.57|16196.59|16116.59|9
1720940900000|2024-07-14 07:08:20|16196.96|16116.96|16196.54|16116.54|16196.96|16116.96|16196.54|16116.54|10
1720940910000|2024-07-14 07:08:30|16196.12|16116.12|16195.05|16115.05|16196.12|16116.12|16195.05|16115.05|8
1720940920000|2024-07-14 07:08:40|16194.4|16114.4|16192.91|16112.91|16194.4|16114.4|16192.91|16112.91|10
1720940930000|2024-07-14 07:08:50|16192.89|16112.89|16190.07|16110.07|16192.89|16112.89|16190.07|16110.07|10
1720940940000|2024-07-14 07:09:00|16189.94|16109.94|16190.07|16110.07|16190.07|16110.07|16189.78|16109.78|8
1720940950000|2024-07-14 07:09:10|16190.28|16110.28|16191.02|16111.02|16191.02|16111.02|16190.28|16110.28|10
1720940960000|2024-07-14 07:09:20|16191.07|16111.07|16192.06|16112.06|16192.06|16112.06|16190.54|16110.54|9
1720940970000|2024-07-14 07:09:30|16191.88|16111.88|16190.88|16110.88|16191.89|16111.89|16190.81|16110.81|10
1720940980000|2024-07-14 07:09:40|16190.89|16110.89|16190.66|16110.66|16190.92|16110.92|16190.66|16110.66|10
1720940990000|2024-07-14 07:09:50|16190.64|16110.64|16190.36|16110.36|16190.64|16110.64|16190.27|16110.27|8
1720941000000|2024-07-14 07:10:00|16190.07|16110.07|16189.88|16109.88|16190.11|16110.11|16189.84|16109.84|9
1720941010000|2024-07-14 07:10:10|16189.79|16109.79|16189.21|16109.21|16189.89|16109.89|16189.21|16109.21|9
1720941020000|2024-07-14 07:10:20|16188.59|16108.59|16187.62|16107.62|16188.59|16108.59|16187.62|16107.62|10
1720941030000|2024-07-14 07:10:30|16187.66|16107.66|16186.69|16106.69|16187.66|16107.66|16186.69|16106.69|10
1720941040000|2024-07-14 07:10:40|16186.48|16106.48|16188.12|16108.12|16188.12|16108.12|16186.44|16106.44|10
1720941050000|2024-07-14 07:10:50|16188.29|16108.29|16190.12|16110.12|16190.12|16110.12|16188.29|16108.29|10
1720941060000|2024-07-14 07:11:00|16190.18|16110.18|16190.78|16110.78|16190.78|16110.78|16189.99|16109.99|9
1720941070000|2024-07-14 07:11:10|16190.73|16110.73|16190.66|16110.66|16190.82|16110.82|16190.54|16110.54|8
1720941080000|2024-07-14 07:11:20|16190.56|16110.56|16190.33|16110.33|16190.62|16110.62|16190.33|16110.33|9
1720941090000|2024-07-14 07:11:30|16190.67|16110.67|16189.92|16109.92|16190.67|16110.67|16189.85|16109.85|10
1720941100000|2024-07-14 07:11:40|16189.93|16109.93|16189.58|16109.58|16189.96|16109.96|16189.58|16109.58|10
1720941110000|2024-07-14 07:11:50|16189.5|16109.5|16188.59|16108.59|16189.66|16109.66|16188.59|16108.59|10
1720941120000|2024-07-14 07:12:00|16188.58|16108.58|16187.93|16107.93|16188.66|16108.66|16187.86|16107.86|9
1720941130000|2024-07-14 07:12:10|16187.94|16107.94|16187.1|16107.1|16188.01|16108.01|16187.1|16107.1|9
1720941140000|2024-07-14 07:12:20|16186.33|16106.33|16185.58|16105.58|16186.41|16106.41|16185.57|16105.57|10
1720941150000|2024-07-14 07:12:30|16185.45|16105.45|16183.38|16103.38|16185.45|16105.45|16183.38|16103.38|10
1720941160000|2024-07-14 07:12:40|16182.69|16102.69|16183.28|16103.28|16183.28|16103.28|16182.58|16102.58|10
1720941170000|2024-07-14 07:12:50|16183.58|16103.58|16184.22|16104.22|16185.04|16105.04|16183.58|16103.58|10
1720941180000|2024-07-14 07:13:00|16184.21|16104.21|16184.05|16104.05|16184.5|16104.5|16183.89|16103.89|10
1720941190000|2024-07-14 07:13:10|16184.13|16104.13|16184.24|16104.24|16184.32|16104.32|16184.13|16104.13|8
1720941200000|2024-07-14 07:13:20|16184.2|16104.2|16184.32|16104.32|16184.35|16104.35|16183.9|16103.9|10
1720941210000|2024-07-14 07:13:30|16184.15|16104.15|16184.55|16104.55|16184.84|16104.84|16184.12|16104.12|10
1720941220000|2024-07-14 07:13:40|16184.54|16104.54|16185.56|16105.56|16185.56|16105.56|16184.51|16104.51|10
1720941230000|2024-07-14 07:13:50|16185.27|16105.27|16186.67|16106.67|16186.93|16106.93|16185.27|16105.27|10
1720941240000|2024-07-14 07:14:00|16186.7|16106.7|16186.44|16106.44|16186.7|16106.7|16186.44|16106.44|6
1720941250000|2024-07-14 07:14:10|16186.27|16106.27|16184.86|16104.86|16186.27|16106.27|16184.82|16104.82|10
1720941260000|2024-07-14 07:14:20|16184.74|16104.74|16183.97|16103.97|16184.74|16104.74|16183.81|16103.81|10
1720941270000|2024-07-14 07:14:30|16184.14|16104.14|16184.19|16104.19|16184.66|16104.66|16184|16104|9
1720941280000|2024-07-14 07:14:40|16184.16|16104.16|16183.27|16103.27|16184.16|16104.16|16183.27|16103.27|9
1720941290000|2024-07-14 07:14:50|16183.13|16103.13|16182.97|16102.97|16183.22|16103.22|16182.92|16102.92|9
1720941300000|2024-07-14 07:15:00|16183.13|16103.13|16184.29|16104.29|16184.29|16104.29|16182.77|16102.77|10
1720941310000|2024-07-14 07:15:10|16184.73|16104.73|16185.31|16105.31|16185.31|16105.31|16184.73|16104.73|9
1720941320000|2024-07-14 07:15:20|16185.03|16105.03|16183.26|16103.26|16185.03|16105.03|16183.26|16103.26|10
1720941330000|2024-07-14 07:15:30|16183.03|16103.03|16182.03|16102.03|16183.03|16103.03|16181.83|16101.83|10
1720941340000|2024-07-14 07:15:40|16182.05|16102.05|16182.94|16102.94|16182.94|16102.94|16181.97|16101.97|9
1720941350000|2024-07-14 07:15:50|16182.97|16102.97|16184.9|16104.9|16184.9|16104.9|16182.97|16102.97|9
1720941360000|2024-07-14 07:16:00|16184.93|16104.93|16187.67|16107.67|16187.67|16107.67|16184.93|16104.93|10
1720941370000|2024-07-14 07:16:10|16188.07|16108.07|16188.33|16108.33|16188.37|16108.37|16187.74|16107.74|10
1720941380000|2024-07-14 07:16:20|16188.37|16108.37|16188.13|16108.13|16188.75|16108.75|16188.13|16108.13|10
1720941390000|2024-07-14 07:16:30|16188.35|16108.35|16188.7|16108.7|16188.7|16108.7|16188.29|16108.29|10
1720941400000|2024-07-14 07:16:40|16188.89|16108.89|16189.12|16109.12|16189.12|16109.12|16188.89|16108.89|10
1720941410000|2024-07-14 07:16:50|16188.87|16108.87|16188.74|16108.74|16188.87|16108.87|16188.71|16108.71|10
1720941420000|2024-07-14 07:17:00|16188.88|16108.88|16189.53|16109.53|16189.53|16109.53|16188.88|16108.88|8
1720941430000|2024-07-14 07:17:10|16189.6|16109.6|16190.75|16110.75|16190.76|16110.76|16189.6|16109.6|10
1720941440000|2024-07-14 07:17:20|16190.76|16110.76|16191.47|16111.47|16191.47|16111.47|16190.76|16110.76|9
1720941450000|2024-07-14 07:17:30|16191.85|16111.85|16193.01|16113.01|16193.01|16113.01|16191.85|16111.85|10
1720941460000|2024-07-14 07:17:40|16192.93|16112.93|16192.61|16112.61|16192.93|16112.93|16192.6|16112.6|9
1720941470000|2024-07-14 07:17:50|16192.62|16112.62|16191.96|16111.96|16193.26|16113.26|16191.92|16111.92|10
1720941480000|2024-07-14 07:18:00|16191.99|16111.99|16191.81|16111.81|16192.32|16112.32|16191.81|16111.81|10
1720941490000|2024-07-14 07:18:10|16191.72|16111.72|16191.78|16111.78|16191.78|16111.78|16191.6|16111.6|9
1720941500000|2024-07-14 07:18:20|16191.71|16111.71|16192.87|16112.87|16192.87|16112.87|16191.17|16111.17|10
1720941510000|2024-07-14 07:18:30|16192.91|16112.91|16192.97|16112.97|16193.4|16113.4|16192.91|16112.91|9
1720941520000|2024-07-14 07:18:40|16192.87|16112.87|16193.11|16113.11|16193.21|16113.21|16192.8|16112.8|10
1720941530000|2024-07-14 07:18:50|16193.13|16113.13|16194.32|16114.32|16194.32|16114.32|16193.05|16113.05|10
1720941540000|2024-07-14 07:19:00|16194.38|16114.38|16195.19|16115.19|16195.48|16115.48|16194.38|16114.38|7
1720941550000|2024-07-14 07:19:10|16195.63|16115.63|16197.48|16117.48|16197.85|16117.85|16195.63|16115.63|8
1720941560000|2024-07-14 07:19:20|16197.51|16117.51|16199.58|16119.58|16199.58|16119.58|16197.4|16117.4|10
1720941570000|2024-07-14 07:19:30|16199.73|16119.73|16200.93|16120.93|16201.11|16121.11|16199.73|16119.73|9
1720941580000|2024-07-14 07:19:40|16200.71|16120.71|16198.84|16118.84|16200.88|16120.88|16198.84|16118.84|10
1720941590000|2024-07-14 07:19:50|16197.87|16117.87|16196.06|16116.06|16197.87|16117.87|16196.06|16116.06|9
1720941600000|2024-07-14 07:20:00|16196.31|16116.31|16196.47|16116.47|16196.47|16116.47|16194.51|16114.51|10
1720941610000|2024-07-14 07:20:10|16197.93|16117.93|16202.27|16122.27|16202.27|16122.27|16197.93|16117.93|10
1720941620000|2024-07-14 07:20:20|16202.19|16122.19|16201.72|16121.72|16202.62|16122.62|16201.72|16121.72|10
1720941630000|2024-07-14 07:20:30|16201.59|16121.59|16199.98|16119.98|16201.59|16121.59|16199.98|16119.98|9
1720941640000|2024-07-14 07:20:40|16199.94|16119.94|16201.69|16121.69|16201.69|16121.69|16199.92|16119.92|10
1720941650000|2024-07-14 07:20:50|16201.7|16121.7|16201.76|16121.76|16201.8|16121.8|16201.67|16121.67|8
1720941660000|2024-07-14 07:21:00|16201.79|16121.79|16202.61|16122.61|16202.61|16122.61|16201.79|16121.79|10
1720941670000|2024-07-14 07:21:10|16202.78|16122.78|16203.77|16123.77|16203.77|16123.77|16202.78|16122.78|10
1720941680000|2024-07-14 07:21:20|16204.16|16124.16|16207.46|16127.46|16207.46|16127.46|16204.16|16124.16|9
1720941690000|2024-07-14 07:21:30|16207.65|16127.65|16207.06|16127.06|16207.65|16127.65|16207.01|16127.01|10
1720941700000|2024-07-14 07:21:40|16207.05|16127.05|16207.35|16127.35|16207.35|16127.35|16206.96|16126.96|9
1720941710000|2024-07-14 07:21:50|16207.31|16127.31|16206.78|16126.78|16207.35|16127.35|16206.66|16126.66|10
1720941720000|2024-07-14 07:22:00|16206.86|16126.86|16207.43|16127.43|16207.43|16127.43|16206.75|16126.75|9
1720941730000|2024-07-14 07:22:10|16207.44|16127.44|16209.43|16129.43|16209.49|16129.49|16207.44|16127.44|10
1720941740000|2024-07-14 07:22:20|16209.29|16129.29|16209.03|16129.03|16209.3|16129.3|16208.83|16128.83|10
1720941750000|2024-07-14 07:22:30|16209.04|16129.04|16209.32|16129.32|16209.32|16129.32|16208.99|16128.99|7
1720941760000|2024-07-14 07:22:40|16209.33|16129.33|16212.16|16132.16|16212.16|16132.16|16209.33|16129.33|10
1720941770000|2024-07-14 07:22:50|16213.86|16133.86|16215.55|16135.55|16215.55|16135.55|16213.86|16133.86|10
1720941780000|2024-07-14 07:23:00|16215.81|16135.81|16215.9|16135.9|16216.14|16136.14|16215.81|16135.81|7
1720941790000|2024-07-14 07:23:10|16216.12|16136.12|16216.85|16136.85|16216.85|16136.85|16216.12|16136.12|10
1720941800000|2024-07-14 07:23:20|16217.34|16137.34|16217.48|16137.48|16218.56|16138.56|16217.34|16137.34|10
1720941810000|2024-07-14 07:23:30|16216.77|16136.77|16214.23|16134.23|16216.77|16136.77|16214.23|16134.23|10
1720941820000|2024-07-14 07:23:40|16213.97|16133.97|16213.01|16133.01|16213.97|16133.97|16213.01|16133.01|10
1720941830000|2024-07-14 07:23:50|16213.05|16133.05|16213.59|16133.59|16213.86|16133.86|16212.87|16132.87|9
1720941840000|2024-07-14 07:24:00|16213.48|16133.48|16212.79|16132.79|16213.48|16133.48|16212.76|16132.76|9
1720941850000|2024-07-14 07:24:10|16212.47|16132.47|16211.94|16131.94|16212.58|16132.58|16211.94|16131.94|9
1720941860000|2024-07-14 07:24:20|16212.25|16132.25|16210.86|16130.86|16212.25|16132.25|16210.82|16130.82|10
1720941870000|2024-07-14 07:24:30|16210.8|16130.8|16210.01|16130.01|16210.8|16130.8|16210.01|16130.01|10
1720941880000|2024-07-14 07:24:40|16209.95|16129.95|16209.9|16129.9|16210.36|16130.36|16209.71|16129.71|10
1720941890000|2024-07-14 07:24:50|16209.89|16129.89|16210.29|16130.29|16210.29|16130.29|16209.89|16129.89|8
1720941900000|2024-07-14 07:25:00|16210.27|16130.27|16210.4|16130.4|16210.57|16130.57|16209.94|16129.94|10
1720941910000|2024-07-14 07:25:10|16210.46|16130.46|16210.6|16130.6|16210.6|16130.6|16210.16|16130.16|10
1720941920000|2024-07-14 07:25:20|16210.59|16130.59|16211.8|16131.8|16211.8|16131.8|16210.59|16130.59|9
1720941930000|2024-07-14 07:25:30|16211.68|16131.68|16209.2|16129.2|16211.75|16131.75|16208.96|16128.96|10
1720941940000|2024-07-14 07:25:40|16209.3|16129.3|16207.31|16127.31|16209.3|16129.3|16207.31|16127.31|10
1720941950000|2024-07-14 07:25:50|16207.47|16127.47|16209.15|16129.15|16209.15|16129.15|16207.28|16127.28|10
1720941960000|2024-07-14 07:26:00|16208.79|16128.79|16209.6|16129.6|16209.6|16129.6|16208.79|16128.79|10
1720941970000|2024-07-14 07:26:10|16209.7|16129.7|16209.57|16129.57|16209.7|16129.7|16209.14|16129.14|10
1720941980000|2024-07-14 07:26:20|16209.53|16129.53|16209.58|16129.58|16210.08|16130.08|16209.53|16129.53|10
1720941990000|2024-07-14 07:26:30|16210.57|16130.57|16210.53|16130.53|16210.57|16130.57|16210.31|16130.31|8
1720942000000|2024-07-14 07:26:40|16210.93|16130.93|16212.97|16132.97|16212.97|16132.97|16210.93|16130.93|10
1720942010000|2024-07-14 07:26:50|16212.99|16132.99|16211.92|16131.92|16212.99|16132.99|16211.49|16131.49|9
1720942020000|2024-07-14 07:27:00|16211.95|16131.95|16209.99|16129.99|16212.01|16132.01|16209.85|16129.85|10
1720942030000|2024-07-14 07:27:10|16209.58|16129.58|16209.34|16129.34|16210.01|16130.01|16209.34|16129.34|9
1720942040000|2024-07-14 07:27:20|16209.08|16129.08|16208.74|16128.74|16209.08|16129.08|16208.46|16128.46|9
1720942050000|2024-07-14 07:27:30|16208.78|16128.78|16208.78|16128.78|16208.79|16128.79|16208.35|16128.35|10
1720942060000|2024-07-14 07:27:40|16208.75|16128.75|16207.26|16127.26|16208.75|16128.75|16207.26|16127.26|10
1720942070000|2024-07-14 07:27:50|16207.01|16127.01|16204.79|16124.79|16207.01|16127.01|16204.79|16124.79|10
1720942080000|2024-07-14 07:28:00|16204.62|16124.62|16204.06|16124.06|16204.79|16124.79|16204.06|16124.06|10
1720942090000|2024-07-14 07:28:10|16204.23|16124.23|16205.82|16125.82|16205.93|16125.93|16204.23|16124.23|10
1720942100000|2024-07-14 07:28:20|16205.83|16125.83|16205.11|16125.11|16205.83|16125.83|16205.06|16125.06|8
1720942110000|2024-07-14 07:28:30|16205.22|16125.22|16202.05|16122.05|16205.22|16125.22|16202.05|16122.05|9
1720942120000|2024-07-14 07:28:40|16201.87|16121.87|16199.89|16119.89|16201.87|16121.87|16199.89|16119.89|10
1720942130000|2024-07-14 07:28:50|16199.88|16119.88|16199.48|16119.48|16199.88|16119.88|16199.39|16119.39|10
1720942140000|2024-07-14 07:29:00|16199.21|16119.21|16199.3|16119.3|16199.3|16119.3|16198.98|16118.98|10
1720942150000|2024-07-14 07:29:10|16199.33|16119.33|16199.24|16119.24|16199.37|16119.37|16199.24|16119.24|8
1720942160000|2024-07-14 07:29:20|16199.16|16119.16|16198.81|16118.81|16199.16|16119.16|16198.77|16118.77|9
1720942170000|2024-07-14 07:29:30|16198.79|16118.79|16198.4|16118.4|16199.16|16119.16|16198.4|16118.4|9
1720942180000|2024-07-14 07:29:40|16198.37|16118.37|16198.25|16118.25|16198.42|16118.42|16198.25|16118.25|10
1720942190000|2024-07-14 07:29:50|16198.24|16118.24|16198.18|16118.18|16198.57|16118.57|16198.18|16118.18|10
1720942200000|2024-07-14 07:30:00|16198.39|16118.39|16197.78|16117.78|16198.39|16118.39|16197.7|16117.7|10
1720942210000|2024-07-14 07:30:10|16197.95|16117.95|16196.97|16116.97|16197.95|16117.95|16196.94|16116.94|10
1720942220000|2024-07-14 07:30:20|16197.01|16117.01|16197.44|16117.44|16197.44|16117.44|16195.56|16115.56|10
1720942230000|2024-07-14 07:30:30|16197.28|16117.28|16197.35|16117.35|16197.57|16117.57|16197.22|16117.22|9
1720942240000|2024-07-14 07:30:40|16197.06|16117.06|16196.12|16116.12|16197.14|16117.14|16196.12|16116.12|10
1720942250000|2024-07-14 07:30:50|16195.99|16115.99|16193.82|16113.82|16195.99|16115.99|16193.82|16113.82|10
1720942260000|2024-07-14 07:31:00|16193.91|16113.91|16192.39|16112.39|16193.91|16113.91|16192.39|16112.39|10
1720942270000|2024-07-14 07:31:10|16192.32|16112.32|16191.79|16111.79|16192.32|16112.32|16191.79|16111.79|7
1720942280000|2024-07-14 07:31:20|16191.69|16111.69|16191.41|16111.41|16191.73|16111.73|16191.28|16111.28|10
1720942290000|2024-07-14 07:31:30|16191.31|16111.31|16193.03|16113.03|16193.11|16113.11|16191.16|16111.16|10
1720942300000|2024-07-14 07:31:40|16193.05|16113.05|16193.02|16113.02|16193.07|16113.07|16192.51|16112.51|10
1720942310000|2024-07-14 07:31:50|16192.9|16112.9|16193.4|16113.4|16193.4|16113.4|16192.7|16112.7|9
1720942320000|2024-07-14 07:32:00|16193.39|16113.39|16196.01|16116.01|16196.01|16116.01|16193.38|16113.38|10
1720942330000|2024-07-14 07:32:10|16196.11|16116.11|16199.34|16119.34|16199.51|16119.51|16196.11|16116.11|10
1720942340000|2024-07-14 07:32:20|16199.19|16119.19|16198.31|16118.31|16199.28|16119.28|16198.31|16118.31|10
1720942350000|2024-07-14 07:32:30|16198.08|16118.08|16198.59|16118.59|16198.62|16118.62|16197.99|16117.99|10
1720942360000|2024-07-14 07:32:40|16198.48|16118.48|16198.42|16118.42|16198.48|16118.48|16198.17|16118.17|9
1720942370000|2024-07-14 07:32:50|16199.14|16119.14|16199.86|16119.86|16199.88|16119.88|16199.14|16119.14|10
1720942380000|2024-07-14 07:33:00|16199.85|16119.85|16198.97|16118.97|16199.92|16119.92|16198.97|16118.97|10
1720942390000|2024-07-14 07:33:10|16198.94|16118.94|16199.68|16119.68|16199.68|16119.68|16198.25|16118.25|10
1720942400000|2024-07-14 07:33:20|16199.6|16119.6|16202.1|16122.1|16202.1|16122.1|16199.6|16119.6|10
1720942410000|2024-07-14 07:33:30|16202.31|16122.31|16201.24|16121.24|16202.53|16122.53|16201.24|16121.24|10
1720942420000|2024-07-14 07:33:40|16201.16|16121.16|16201.64|16121.64|16201.65|16121.65|16201|16121|10
1720942430000|2024-07-14 07:33:50|16201.24|16121.24|16202.12|16122.12|16202.12|16122.12|16200.55|16120.55|10
1720942440000|2024-07-14 07:34:00|16201.93|16121.93|16201.74|16121.74|16201.93|16121.93|16201.06|16121.06|10
1720942450000|2024-07-14 07:34:10|16201.44|16121.44|16201.51|16121.51|16201.62|16121.62|16201.29|16121.29|9
1720942460000|2024-07-14 07:34:20|16201.55|16121.55|16199.49|16119.49|16201.55|16121.55|16199.44|16119.44|10
1720942470000|2024-07-14 07:34:30|16199.51|16119.51|16201.01|16121.01|16201.01|16121.01|16199.51|16119.51|10
1720942480000|2024-07-14 07:34:40|16201.09|16121.09|16201.45|16121.45|16201.45|16121.45|16201.03|16121.03|8
1720942490000|2024-07-14 07:34:50|16201.39|16121.39|16201.02|16121.02|16201.48|16121.48|16200.93|16120.93|8
1720942500000|2024-07-14 07:35:00|16201|16121|16202.09|16122.09|16202.09|16122.09|16200.86|16120.86|9
1720942510000|2024-07-14 07:35:10|16202.21|16122.21|16200.41|16120.41|16202.21|16122.21|16200.41|16120.41|9
1720942520000|2024-07-14 07:35:20|16200.43|16120.43|16200.39|16120.39|16200.72|16120.72|16200.31|16120.31|10
1720942530000|2024-07-14 07:35:30|16200.35|16120.35|16202.5|16122.5|16202.5|16122.5|16200.31|16120.31|10
1720942540000|2024-07-14 07:35:40|16202.66|16122.66|16203.28|16123.28|16203.34|16123.34|16202.66|16122.66|10
1720942550000|2024-07-14 07:35:50|16203.46|16123.46|16203.99|16123.99|16203.99|16123.99|16203.17|16123.17|9
1720942560000|2024-07-14 07:36:00|16204.12|16124.12|16204.23|16124.23|16204.28|16124.28|16204.12|16124.12|10
1720942570000|2024-07-14 07:36:10|16204.06|16124.06|16203.92|16123.92|16204.24|16124.24|16203.76|16123.76|8
1720942580000|2024-07-14 07:36:20|16203.89|16123.89|16203.48|16123.48|16203.89|16123.89|16203.44|16123.44|9
1720942590000|2024-07-14 07:36:30|16203.43|16123.43|16203.46|16123.46|16203.46|16123.46|16203.42|16123.42|8
1720942600000|2024-07-14 07:36:40|16203.36|16123.36|16203.08|16123.08|16203.36|16123.36|16203.08|16123.08|8
1720942610000|2024-07-14 07:36:50|16203.04|16123.04|16202.59|16122.59|16203.04|16123.04|16202.41|16122.41|9
1720942620000|2024-07-14 07:37:00|16202.75|16122.75|16201.53|16121.53|16203.18|16123.18|16201.53|16121.53|10
1720942630000|2024-07-14 07:37:10|16201.44|16121.44|16201.57|16121.57|16201.57|16121.57|16200.67|16120.67|10
1720942640000|2024-07-14 07:37:20|16201.58|16121.58|16200.59|16120.59|16201.61|16121.61|16200.59|16120.59|9
1720942650000|2024-07-14 07:37:30|16200.56|16120.56|16200.73|16120.73|16200.73|16120.73|16200.29|16120.29|7
1720942660000|2024-07-14 07:37:40|16200.72|16120.72|16200.16|16120.16|16201.05|16121.05|16199.89|16119.89|10
1720942670000|2024-07-14 07:37:50|16200.13|16120.13|16199.97|16119.97|16200.13|16120.13|16199.75|16119.75|9
1720942680000|2024-07-14 07:38:00|16199.95|16119.95|16199.48|16119.48|16199.95|16119.95|16199.47|16119.47|10
1720942690000|2024-07-14 07:38:10|16199.47|16119.47|16198.87|16118.87|16199.5|16119.5|16198.87|16118.87|10
1720942700000|2024-07-14 07:38:20|16198.3|16118.3|16198.48|16118.48|16198.48|16118.48|16197.59|16117.59|10
1720942710000|2024-07-14 07:38:30|16198.75|16118.75|16200.08|16120.08|16200.08|16120.08|16198.75|16118.75|9
1720942720000|2024-07-14 07:38:40|16200.1|16120.1|16200.44|16120.44|16200.44|16120.44|16200.01|16120.01|9
1720942730000|2024-07-14 07:38:50|16200.61|16120.61|16200.32|16120.32|16200.79|16120.79|16200.32|16120.32|10
1720942740000|2024-07-14 07:39:00|16200.04|16120.04|16202.22|16122.22|16202.22|16122.22|16200.04|16120.04|10
1720942750000|2024-07-14 07:39:10|16202.24|16122.24|16201.51|16121.51|16202.25|16122.25|16201.51|16121.51|10
1720942760000|2024-07-14 07:39:20|16201.52|16121.52|16201.58|16121.58|16201.61|16121.61|16201.47|16121.47|8
1720942770000|2024-07-14 07:39:30|16201.57|16121.57|16201.6|16121.6|16201.65|16121.65|16201.54|16121.54|10
1720942780000|2024-07-14 07:39:40|16201.65|16121.65|16202.27|16122.27|16202.27|16122.27|16201.65|16121.65|10
1720942790000|2024-07-14 07:39:50|16202.13|16122.13|16202.72|16122.72|16202.72|16122.72|16202.13|16122.13|9
1720942800000|2024-07-14 07:40:00|16202.73|16122.73|16200.01|16120.01|16202.73|16122.73|16200.01|16120.01|10
1720942810000|2024-07-14 07:40:10|16199.88|16119.88|16201.25|16121.25|16201.35|16121.35|16199.88|16119.88|10
1720942820000|2024-07-14 07:40:20|16201.29|16121.29|16200.84|16120.84|16201.67|16121.67|16200.84|16120.84|9
1720942830000|2024-07-14 07:40:30|16200.39|16120.39|16199.86|16119.86|16200.39|16120.39|16199.72|16119.72|10
1720942840000|2024-07-14 07:40:40|16199.82|16119.82|16198.5|16118.5|16199.82|16119.82|16198.02|16118.02|9
1720942850000|2024-07-14 07:40:50|16198.37|16118.37|16198.2|16118.2|16198.37|16118.37|16197.88|16117.88|10
1720942860000|2024-07-14 07:41:00|16198.35|16118.35|16198.79|16118.79|16198.79|16118.79|16198.24|16118.24|9
1720942870000|2024-07-14 07:41:10|16198.73|16118.73|16197.64|16117.64|16198.74|16118.74|16197.64|16117.64|9
1720942880000|2024-07-14 07:41:20|16197.33|16117.33|16197.89|16117.89|16197.93|16117.93|16197.33|16117.33|9
1720942890000|2024-07-14 07:41:30|16197.8|16117.8|16197.34|16117.34|16197.8|16117.8|16197.34|16117.34|9
1720942900000|2024-07-14 07:41:40|16197.28|16117.28|16198.85|16118.85|16198.85|16118.85|16197.22|16117.22|8
1720942910000|2024-07-14 07:41:50|16199.05|16119.05|16199.39|16119.39|16199.39|16119.39|16199.05|16119.05|8
1720942920000|2024-07-14 07:42:00|16199.42|16119.42|16200.25|16120.25|16200.35|16120.35|16199.33|16119.33|10
1720942930000|2024-07-14 07:42:10|16200.22|16120.22|16200.67|16120.67|16200.76|16120.76|16200.22|16120.22|10
1720942940000|2024-07-14 07:42:20|16200.68|16120.68|16200.71|16120.71|16200.71|16120.71|16200.57|16120.57|9
1720942950000|2024-07-14 07:42:30|16200.58|16120.58|16200.79|16120.79|16200.79|16120.79|16200.58|16120.58|8
1720942960000|2024-07-14 07:42:40|16200.77|16120.77|16201.49|16121.49|16201.49|16121.49|16200.73|16120.73|9
1720942970000|2024-07-14 07:42:50|16201.54|16121.54|16201.87|16121.87|16201.87|16121.87|16201.54|16121.54|9
1720942980000|2024-07-14 07:43:00|16202.02|16122.02|16202.36|16122.36|16202.36|16122.36|16202.02|16122.02|9
1720942990000|2024-07-14 07:43:10|16202.41|16122.41|16202.26|16122.26|16202.51|16122.51|16202.26|16122.26|10
1720943000000|2024-07-14 07:43:20|16202.25|16122.25|16202.36|16122.36|16202.47|16122.47|16202.22|16122.22|10
1720943010000|2024-07-14 07:43:30|16202.4|16122.4|16202.49|16122.49|16202.49|16122.49|16202.35|16122.35|7
1720943020000|2024-07-14 07:43:40|16202.62|16122.62|16202.57|16122.57|16202.7|16122.7|16202.57|16122.57|7
1720943030000|2024-07-14 07:43:50|16202.85|16122.85|16202.94|16122.94|16202.94|16122.94|16202.43|16122.43|9
1720943040000|2024-07-14 07:44:00|16203.06|16123.06|16202.75|16122.75|16203.06|16123.06|16202.49|16122.49|10
1720943050000|2024-07-14 07:44:10|16202.76|16122.76|16202.45|16122.45|16202.76|16122.76|16202.45|16122.45|10
1720943060000|2024-07-14 07:44:20|16202.43|16122.43|16203.23|16123.23|16203.56|16123.56|16202.43|16122.43|10
1720943070000|2024-07-14 07:44:30|16202.99|16122.99|16203.85|16123.85|16203.85|16123.85|16202.71|16122.71|10
1720943080000|2024-07-14 07:44:40|16204|16124|16205.08|16125.08|16205.09|16125.09|16204|16124|10
1720943090000|2024-07-14 07:44:50|16205.1|16125.1|16204.8|16124.8|16205.29|16125.29|16204.8|16124.8|7
1720943100000|2024-07-14 07:45:00|16204.88|16124.88|16204.19|16124.19|16205.01|16125.01|16204.19|16124.19|10
1720943110000|2024-07-14 07:45:10|16204.22|16124.22|16204.91|16124.91|16204.91|16124.91|16204.17|16124.17|9
1720943120000|2024-07-14 07:45:20|16205.13|16125.13|16205.03|16125.03|16205.43|16125.43|16205.03|16125.03|9
1720943130000|2024-07-14 07:45:30|16205.27|16125.27|16205.95|16125.95|16206.03|16126.03|16205.15|16125.15|10
1720943140000|2024-07-14 07:45:40|16206.08|16126.08|16206.17|16126.17|16206.21|16126.21|16205.99|16125.99|9
1720943150000|2024-07-14 07:45:50|16205.88|16125.88|16206.54|16126.54|16206.56|16126.56|16205.88|16125.88|9
1720943160000|2024-07-14 07:46:00|16206.52|16126.52|16206.93|16126.93|16206.97|16126.97|16206.41|16126.41|10
1720943170000|2024-07-14 07:46:10|16206.94|16126.94|16207.4|16127.4|16207.41|16127.41|16206.93|16126.93|10
1720943180000|2024-07-14 07:46:20|16207.24|16127.24|16206.76|16126.76|16207.62|16127.62|16206.76|16126.76|10
1720943190000|2024-07-14 07:46:30|16206.74|16126.74|16206.55|16126.55|16206.78|16126.78|16205.73|16125.73|10
1720943200000|2024-07-14 07:46:40|16206.62|16126.62|16206.15|16126.15|16206.79|16126.79|16206.15|16126.15|10
1720943210000|2024-07-14 07:46:50|16206.11|16126.11|16206.73|16126.73|16206.82|16126.82|16206.11|16126.11|10
1720943220000|2024-07-14 07:47:00|16206.69|16126.69|16205.35|16125.35|16206.69|16126.69|16204.77|16124.77|9
1720943230000|2024-07-14 07:47:10|16205.43|16125.43|16206.15|16126.15|16206.16|16126.16|16205.43|16125.43|10
1720943240000|2024-07-14 07:47:20|16206.11|16126.11|16205.97|16125.97|16206.11|16126.11|16205.7|16125.7|8
1720943250000|2024-07-14 07:47:30|16205.43|16125.43|16205.33|16125.33|16205.78|16125.78|16205.33|16125.33|8
1720943260000|2024-07-14 07:47:40|16205.3|16125.3|16205.97|16125.97|16205.97|16125.97|16205.13|16125.13|9
1720943270000|2024-07-14 07:47:50|16206.01|16126.01|16205.63|16125.63|16206.13|16126.13|16205.63|16125.63|10
1720943280000|2024-07-14 07:48:00|16205.78|16125.78|16206.01|16126.01|16206.01|16126.01|16205.41|16125.41|9
1720943290000|2024-07-14 07:48:10|16206.05|16126.05|16205.3|16125.3|16206.06|16126.06|16205.3|16125.3|9
1720943300000|2024-07-14 07:48:20|16205|16125|16205.49|16125.49|16205.52|16125.52|16204.7|16124.7|10
1720943310000|2024-07-14 07:48:30|16205.5|16125.5|16206.04|16126.04|16206.11|16126.11|16205.44|16125.44|10
1720943320000|2024-07-14 07:48:40|16205.99|16125.99|16205.29|16125.29|16205.99|16125.99|16204.99|16124.99|10
1720943330000|2024-07-14 07:48:50|16205.59|16125.59|16207.45|16127.45|16207.45|16127.45|16205.59|16125.59|10
1720943340000|2024-07-14 07:49:00|16207.68|16127.68|16210.27|16130.27|16210.27|16130.27|16207.68|16127.68|10
1720943350000|2024-07-14 07:49:10|16210.56|16130.56|16210.77|16130.77|16211.07|16131.07|16210.56|16130.56|9
1720943360000|2024-07-14 07:49:20|16211|16131|16212.09|16132.09|16214.67|16134.67|16211|16131|10
1720943370000|2024-07-14 07:49:30|16212.19|16132.19|16210.91|16130.91|16212.2|16132.2|16210.91|16130.91|10
1720943380000|2024-07-14 07:49:40|16211.36|16131.36|16210.25|16130.25|16211.36|16131.36|16210.21|16130.21|10
1720943390000|2024-07-14 07:49:50|16210.26|16130.26|16210.56|16130.56|16210.56|16130.56|16210.19|16130.19|10
1720943400000|2024-07-14 07:50:00|16211.14|16131.14|16212.65|16132.65|16212.65|16132.65|16211.14|16131.14|9
1720943410000|2024-07-14 07:50:10|16212.75|16132.75|16213.38|16133.38|16213.44|16133.44|16212.71|16132.71|10
1720943420000|2024-07-14 07:50:20|16213.28|16133.28|16214.03|16134.03|16214.23|16134.23|16213.27|16133.27|10
1720943430000|2024-07-14 07:50:30|16214.06|16134.06|16213.75|16133.75|16214.24|16134.24|16213.7|16133.7|10
1720943440000|2024-07-14 07:50:40|16213.76|16133.76|16215.08|16135.08|16215.11|16135.11|16213.76|16133.76|10
1720943450000|2024-07-14 07:50:50|16215.16|16135.16|16215.16|16135.16|16215.27|16135.27|16215.11|16135.11|9
1720943460000|2024-07-14 07:51:00|16215.14|16135.14|16214.72|16134.72|16215.14|16135.14|16214.7|16134.7|10
1720943470000|2024-07-14 07:51:10|16214.54|16134.54|16214.41|16134.41|16214.6|16134.6|16214.39|16134.39|10
1720943480000|2024-07-14 07:51:20|16214.78|16134.78|16214.29|16134.29|16214.78|16134.78|16214.26|16134.26|9
1720943490000|2024-07-14 07:51:30|16214.44|16134.44|16214.03|16134.03|16214.48|16134.48|16214.03|16134.03|9
1720943500000|2024-07-14 07:51:40|16213.89|16133.89|16212.75|16132.75|16213.89|16133.89|16212.75|16132.75|10
1720943510000|2024-07-14 07:51:50|16212.53|16132.53|16212.6|16132.6|16212.66|16132.66|16212.44|16132.44|7
1720943520000|2024-07-14 07:52:00|16212.61|16132.61|16212.1|16132.1|16212.61|16132.61|16212.1|16132.1|10
1720943530000|2024-07-14 07:52:10|16211.99|16131.99|16211.76|16131.76|16211.99|16131.99|16211.74|16131.74|9
1720943540000|2024-07-14 07:52:20|16211.42|16131.42|16211.06|16131.06|16211.42|16131.42|16210.8|16130.8|8
1720943550000|2024-07-14 07:52:30|16210.91|16130.91|16212.23|16132.23|16212.23|16132.23|16210.66|16130.66|9
1720943560000|2024-07-14 07:52:40|16212.14|16132.14|16216.32|16136.32|16216.49|16136.49|16212.03|16132.03|10
1720943570000|2024-07-14 07:52:50|16216.38|16136.38|16216.33|16136.33|16216.38|16136.38|16216.26|16136.26|10
1720943580000|2024-07-14 07:53:00|16216.47|16136.47|16217.09|16137.09|16217.09|16137.09|16216.47|16136.47|8
1720943590000|2024-07-14 07:53:10|16217.19|16137.19|16217.53|16137.53|16217.53|16137.53|16216.77|16136.77|10
1720943600000|2024-07-14 07:53:20|16217.54|16137.54|16218.17|16138.17|16218.46|16138.46|16217.54|16137.54|8
1720943610000|2024-07-14 07:53:30|16218.14|16138.14|16218.07|16138.07|16218.14|16138.14|16217.51|16137.51|8
1720943620000|2024-07-14 07:53:40|16220.01|16140.01|16220.17|16140.17|16220.36|16140.36|16219.41|16139.41|9
1720943630000|2024-07-14 07:53:50|16220.05|16140.05|16222.23|16142.23|16222.31|16142.31|16219.94|16139.94|10
1720943640000|2024-07-14 07:54:00|16222.34|16142.34|16220.74|16140.74|16222.34|16142.34|16220.74|16140.74|10
1720943650000|2024-07-14 07:54:10|16220.71|16140.71|16218.94|16138.94|16220.71|16140.71|16218.9|16138.9|9
1720943660000|2024-07-14 07:54:20|16218.93|16138.93|16218.72|16138.72|16219.09|16139.09|16218.55|16138.55|10
1720943670000|2024-07-14 07:54:30|16218.73|16138.73|16219.87|16139.87|16219.87|16139.87|16218.73|16138.73|8
1720943680000|2024-07-14 07:54:40|16219.6|16139.6|16219.84|16139.84|16219.84|16139.84|16219.27|16139.27|9
1720943690000|2024-07-14 07:54:50|16220.74|16140.74|16221.63|16141.63|16221.63|16141.63|16220.59|16140.59|7
1720943700000|2024-07-14 07:55:00|16221.78|16141.78|16221.82|16141.82|16221.94|16141.94|16221.58|16141.58|10
1720943710000|2024-07-14 07:55:10|16221.71|16141.71|16221.85|16141.85|16222.18|16142.18|16221.71|16141.71|7
1720943720000|2024-07-14 07:55:20|16221.84|16141.84|16222.89|16142.89|16223.26|16143.26|16221.84|16141.84|7
1720943730000|2024-07-14 07:55:30|16222.93|16142.93|16222.95|16142.95|16222.95|16142.95|16222.75|16142.75|8
1720943740000|2024-07-14 07:55:40|16222.92|16142.92|16224.26|16144.26|16224.59|16144.59|16222.59|16142.59|10
1720943750000|2024-07-14 07:55:50|16224.03|16144.03|16224.21|16144.21|16224.21|16144.21|16223.77|16143.77|10
1720943760000|2024-07-14 07:56:00|16224.15|16144.15|16224.39|16144.39|16224.66|16144.66|16224.13|16144.13|8
1720943770000|2024-07-14 07:56:10|16224.31|16144.31|16221.1|16141.1|16224.41|16144.41|16221.1|16141.1|10
1720943780000|2024-07-14 07:56:20|16220.99|16140.99|16217.5|16137.5|16220.99|16140.99|16217.5|16137.5|10
1720943790000|2024-07-14 07:56:30|16217.38|16137.38|16216.33|16136.33|16217.38|16137.38|16216.33|16136.33|10
1720943800000|2024-07-14 07:56:40|16216.5|16136.5|16216.63|16136.63|16216.75|16136.75|16216.09|16136.09|9
1720943810000|2024-07-14 07:56:50|16216.41|16136.41|16216.05|16136.05|16216.58|16136.58|16216.02|16136.02|9
1720943820000|2024-07-14 07:57:00|16216.07|16136.07|16216.54|16136.54|16216.54|16136.54|16215.97|16135.97|10
1720943830000|2024-07-14 07:57:10|16216.46|16136.46|16216.55|16136.55|16216.57|16136.57|16216.36|16136.36|9
1720943840000|2024-07-14 07:57:20|16216.53|16136.53|16218.48|16138.48|16218.78|16138.78|16216.53|16136.53|10
1720943850000|2024-07-14 07:57:30|16218.13|16138.13|16218.37|16138.37|16218.42|16138.42|16218.08|16138.08|10
1720943860000|2024-07-14 07:57:40|16218.24|16138.24|16217.96|16137.96|16218.24|16138.24|16217.96|16137.96|9
1720943870000|2024-07-14 07:57:50|16218.07|16138.07|16218.12|16138.12|16218.12|16138.12|16217.88|16137.88|8
1720943880000|2024-07-14 07:58:00|16218.3|16138.3|16217.88|16137.88|16218.43|16138.43|16217.88|16137.88|9
1720943890000|2024-07-14 07:58:10|16217.91|16137.91|16215.47|16135.47|16218.04|16138.04|16215.47|16135.47|10
1720943900000|2024-07-14 07:58:20|16215.33|16135.33|16214.63|16134.63|16215.33|16135.33|16214.58|16134.58|10
1720943910000|2024-07-14 07:58:30|16214.3|16134.3|16212.63|16132.63|16214.3|16134.3|16212.14|16132.14|9
1720943920000|2024-07-14 07:58:40|16212.66|16132.66|16211.04|16131.04|16212.68|16132.68|16211.04|16131.04|10
1720943930000|2024-07-14 07:58:50|16211.15|16131.15|16210.12|16130.12|16211.15|16131.15|16210.12|16130.12|10
1720943940000|2024-07-14 07:59:00|16209.63|16129.63|16209.55|16129.55|16209.98|16129.98|16209.55|16129.55|9
1720943950000|2024-07-14 07:59:10|16209.52|16129.52|16209.52|16129.52|16209.52|16129.52|16209.24|16129.24|10
1720943960000|2024-07-14 07:59:20|16209.61|16129.61|16208.43|16128.43|16209.83|16129.83|16208.43|16128.43|10
1720943970000|2024-07-14 07:59:30|16208.41|16128.41|16208.05|16128.05|16208.41|16128.41|16207.93|16127.93|10
1720943980000|2024-07-14 07:59:40|16207.89|16127.89|16208.24|16128.24|16208.25|16128.25|16207.87|16127.87|9
1720943990000|2024-07-14 07:59:50|16208.2|16128.2|16205.81|16125.81|16208.25|16128.25|16205.81|16125.81|9
1720944000000|2024-07-14 08:00:00|16205.68|16125.68|16209.96|16129.96|16210.22|16130.22|16205.68|16125.68|9
1720944010000|2024-07-14 08:00:10|16210.05|16130.05|16209.85|16129.85|16210.29|16130.29|16209.82|16129.82|10
1720944020000|2024-07-14 08:00:20|16210.65|16130.65|16212.92|16132.92|16212.92|16132.92|16210.65|16130.65|10
1720944030000|2024-07-14 08:00:30|16212.9|16132.9|16212.97|16132.97|16212.97|16132.97|16212.86|16132.86|8
1720944040000|2024-07-14 08:00:40|16212.98|16132.98|16212.34|16132.34|16212.98|16132.98|16211.52|16131.52|10
1720944050000|2024-07-14 08:00:50|16212.33|16132.33|16211.69|16131.69|16212.33|16132.33|16211.69|16131.69|9
1720944060000|2024-07-14 08:01:00|16211.67|16131.67|16211.26|16131.26|16211.9|16131.9|16211.13|16131.13|10
1720944070000|2024-07-14 08:01:10|16210.97|16130.97|16211.92|16131.92|16211.96|16131.96|16210.97|16130.97|10
1720944080000|2024-07-14 08:01:20|16211.95|16131.95|16212.13|16132.13|16212.13|16132.13|16211.7|16131.7|8
1720944090000|2024-07-14 08:01:30|16212.17|16132.17|16212.14|16132.14|16212.25|16132.25|16211.86|16131.86|9
1720944100000|2024-07-14 08:01:40|16212.56|16132.56|16214.73|16134.73|16214.73|16134.73|16212.56|16132.56|10
1720944110000|2024-07-14 08:01:50|16214.48|16134.48|16214.34|16134.34|16214.69|16134.69|16214.34|16134.34|8
1720944120000|2024-07-14 08:02:00|16214.33|16134.33|16214.79|16134.79|16214.79|16134.79|16214.32|16134.32|8
1720944130000|2024-07-14 08:02:10|16214.78|16134.78|16215.51|16135.51|16215.51|16135.51|16214.78|16134.78|7
1720944140000|2024-07-14 08:02:20|16215.85|16135.85|16216.57|16136.57|16216.58|16136.58|16215.85|16135.85|9
1720944150000|2024-07-14 08:02:30|16216.71|16136.71|16216.61|16136.61|16216.9|16136.9|16216.59|16136.59|9
1720944160000|2024-07-14 08:02:40|16216.72|16136.72|16216.81|16136.81|16216.83|16136.83|16216.72|16136.72|7
1720944170000|2024-07-14 08:02:50|16216.77|16136.77|16217.08|16137.08|16217.08|16137.08|16216.77|16136.77|7
1720944180000|2024-07-14 08:03:00|16217.53|16137.53|16217.91|16137.91|16217.94|16137.94|16217.53|16137.53|9
1720944190000|2024-07-14 08:03:10|16217.82|16137.82|16218.42|16138.42|16218.5|16138.5|16217.8|16137.8|10
1720944200000|2024-07-14 08:03:20|16217.76|16137.76|16218.2|16138.2|16218.3|16138.3|16217.76|16137.76|9
1720944210000|2024-07-14 08:03:30|16217.94|16137.94|16218.25|16138.25|16218.26|16138.26|16217.94|16137.94|10
1720944220000|2024-07-14 08:03:40|16218.26|16138.26|16218.44|16138.44|16218.44|16138.44|16217.72|16137.72|10
1720944230000|2024-07-14 08:03:50|16218.7|16138.7|16219.68|16139.68|16219.7|16139.7|16218.7|16138.7|10
1720944240000|2024-07-14 08:04:00|16219.59|16139.59|16219.43|16139.43|16220.2|16140.2|16219.43|16139.43|10
1720944250000|2024-07-14 08:04:10|16219.4|16139.4|16219.33|16139.33|16219.5|16139.5|16219.25|16139.25|10
1720944260000|2024-07-14 08:04:20|16219.22|16139.22|16218.13|16138.13|16219.22|16139.22|16218.13|16138.13|9
1720944270000|2024-07-14 08:04:30|16218.2|16138.2|16217.49|16137.49|16218.2|16138.2|16217.49|16137.49|10
1720944280000|2024-07-14 08:04:40|16216.92|16136.92|16216.54|16136.54|16217.03|16137.03|16216.04|16136.04|10
1720944290000|2024-07-14 08:04:50|16216.89|16136.89|16218.52|16138.52|16218.52|16138.52|16216.89|16136.89|10
1720944300000|2024-07-14 08:05:00|16219.42|16139.42|16222.57|16142.57|16222.57|16142.57|16219.42|16139.42|10
1720944310000|2024-07-14 08:05:10|16222.74|16142.74|16223.18|16143.18|16223.33|16143.33|16222.74|16142.74|10
1720944320000|2024-07-14 08:05:20|16223.16|16143.16|16226.05|16146.05|16226.05|16146.05|16223.13|16143.13|10
1720944330000|2024-07-14 08:05:30|16226.09|16146.09|16226.91|16146.91|16226.91|16146.91|16225.73|16145.73|8
1720944340000|2024-07-14 08:05:40|16227.1|16147.1|16225.91|16145.91|16227.11|16147.11|16225.91|16145.91|9
1720944350000|2024-07-14 08:05:50|16225.85|16145.85|16225.65|16145.65|16225.85|16145.85|16224.98|16144.98|10
1720944360000|2024-07-14 08:06:00|16225.59|16145.59|16224.9|16144.9|16225.59|16145.59|16224.53|16144.53|9
1720944370000|2024-07-14 08:06:10|16224.66|16144.66|16227.9|16147.9|16227.9|16147.9|16224.52|16144.52|10
1720944380000|2024-07-14 08:06:20|16228.68|16148.68|16229.6|16149.6|16229.62|16149.62|16228.68|16148.68|9
1720944390000|2024-07-14 08:06:30|16229.61|16149.61|16231.3|16151.3|16231.3|16151.3|16229.61|16149.61|9
1720944400000|2024-07-14 08:06:40|16231.22|16151.22|16231.18|16151.18|16231.26|16151.26|16230.84|16150.84|10
1720944410000|2024-07-14 08:06:50|16231.12|16151.12|16230.22|16150.22|16231.13|16151.13|16230.22|16150.22|10
1720944420000|2024-07-14 08:07:00|16230.13|16150.13|16230|16150|16230.13|16150.13|16229.92|16149.92|10
1720944430000|2024-07-14 08:07:10|16230.01|16150.01|16229.54|16149.54|16230.11|16150.11|16229.54|16149.54|10
1720944440000|2024-07-14 08:07:20|16229.65|16149.65|16230.42|16150.42|16230.42|16150.42|16229.27|16149.27|10
1720944450000|2024-07-14 08:07:30|16230.24|16150.24|16229.49|16149.49|16230.24|16150.24|16229.28|16149.28|9
1720944460000|2024-07-14 08:07:40|16228.27|16148.27|16227.34|16147.34|16228.41|16148.41|16227.34|16147.34|10
1720944470000|2024-07-14 08:07:50|16227.1|16147.1|16225.37|16145.37|16227.1|16147.1|16225.15|16145.15|9
1720944480000|2024-07-14 08:08:00|16225.54|16145.54|16224|16144|16225.54|16145.54|16223.91|16143.91|10
1720944490000|2024-07-14 08:08:10|16223.86|16143.86|16223.98|16143.98|16223.98|16143.98|16223.71|16143.71|7
1720944500000|2024-07-14 08:08:20|16222.88|16142.88|16221.11|16141.11|16222.88|16142.88|16221.11|16141.11|10
1720944510000|2024-07-14 08:08:30|16221.19|16141.19|16220.59|16140.59|16221.19|16141.19|16219.67|16139.67|10
1720944520000|2024-07-14 08:08:40|16220.21|16140.21|16219.99|16139.99|16220.21|16140.21|16219.51|16139.51|9
1720944530000|2024-07-14 08:08:50|16220|16140|16220.45|16140.45|16220.52|16140.52|16220|16140|8
1720944540000|2024-07-14 08:09:00|16220.31|16140.31|16219.76|16139.76|16220.43|16140.43|16219.73|16139.73|10
1720944550000|2024-07-14 08:09:10|16219.77|16139.77|16219.3|16139.3|16219.77|16139.77|16219.14|16139.14|10
1720944560000|2024-07-14 08:09:20|16219.28|16139.28|16218.33|16138.33|16219.28|16139.28|16218|16138|9
1720944570000|2024-07-14 08:09:30|16218.37|16138.37|16220.32|16140.32|16220.32|16140.32|16218.37|16138.37|10
1720944580000|2024-07-14 08:09:40|16220.34|16140.34|16219.98|16139.98|16220.34|16140.34|16219.62|16139.62|10
1720944590000|2024-07-14 08:09:50|16219.99|16139.99|16219.4|16139.4|16219.99|16139.99|16219.35|16139.35|9
1720944600000|2024-07-14 08:10:00|16219.44|16139.44|16220.12|16140.12|16220.25|16140.25|16219.42|16139.42|10
1720944610000|2024-07-14 08:10:10|16219.9|16139.9|16219.37|16139.37|16219.94|16139.94|16219.09|16139.09|7
1720944620000|2024-07-14 08:10:20|16219.5|16139.5|16219.58|16139.58|16219.58|16139.58|16219.39|16139.39|10
1720944630000|2024-07-14 08:10:30|16219.57|16139.57|16219.75|16139.75|16219.93|16139.93|16219.57|16139.57|8
1720944640000|2024-07-14 08:10:40|16219.69|16139.69|16221.1|16141.1|16221.17|16141.17|16219.69|16139.69|10
1720944650000|2024-07-14 08:10:50|16221.17|16141.17|16221.9|16141.9|16222.24|16142.24|16221.17|16141.17|10
1720944660000|2024-07-14 08:11:00|16221.84|16141.84|16221.64|16141.64|16221.84|16141.84|16221.64|16141.64|10
1720944670000|2024-07-14 08:11:10|16221.18|16141.18|16221.05|16141.05|16221.21|16141.21|16220.93|16140.93|9
1720944680000|2024-07-14 08:11:20|16221.03|16141.03|16220.94|16140.94|16221.04|16141.04|16220.89|16140.89|8
1720944690000|2024-07-14 08:11:30|16220.91|16140.91|16220.53|16140.53|16221.14|16141.14|16220.42|16140.42|10
1720944700000|2024-07-14 08:11:40|16220.68|16140.68|16220.72|16140.72|16220.95|16140.95|16220.63|16140.63|10
1720944710000|2024-07-14 08:11:50|16220.15|16140.15|16219.8|16139.8|16220.15|16140.15|16219.78|16139.78|9
1720944720000|2024-07-14 08:12:00|16219.92|16139.92|16220.58|16140.58|16220.58|16140.58|16219.92|16139.92|10
1720944730000|2024-07-14 08:12:10|16220.71|16140.71|16220.8|16140.8|16220.82|16140.82|16220.71|16140.71|8
1720944740000|2024-07-14 08:12:20|16221.27|16141.27|16222.4|16142.4|16222.4|16142.4|16221.27|16141.27|10
1720944750000|2024-07-14 08:12:30|16222.54|16142.54|16223.84|16143.84|16223.84|16143.84|16222.54|16142.54|10
1720944760000|2024-07-14 08:12:40|16224.43|16144.43|16224.31|16144.31|16224.55|16144.55|16224.29|16144.29|9
1720944770000|2024-07-14 08:12:50|16224.06|16144.06|16223.94|16143.94|16224.06|16144.06|16223.83|16143.83|6
1720944780000|2024-07-14 08:13:00|16223.23|16143.23|16223.84|16143.84|16224.23|16144.23|16223.23|16143.23|9
1720944790000|2024-07-14 08:13:10|16223.81|16143.81|16223.73|16143.73|16223.82|16143.82|16223.68|16143.68|9
1720944800000|2024-07-14 08:13:20|16223.76|16143.76|16223.15|16143.15|16223.76|16143.76|16223.15|16143.15|10
1720944810000|2024-07-14 08:13:30|16223.14|16143.14|16223.91|16143.91|16223.91|16143.91|16223.14|16143.14|8
1720944820000|2024-07-14 08:13:40|16224.15|16144.15|16224.29|16144.29|16224.41|16144.41|16224.15|16144.15|10
1720944830000|2024-07-14 08:13:50|16224.13|16144.13|16224.04|16144.04|16224.19|16144.19|16224|16144|10
1720944840000|2024-07-14 08:14:00|16223.62|16143.62|16223.47|16143.47|16223.63|16143.63|16223.33|16143.33|10
1720944850000|2024-07-14 08:14:10|16223.8|16143.8|16223.77|16143.77|16223.8|16143.8|16223.34|16143.34|9
1720944860000|2024-07-14 08:14:20|16223.49|16143.49|16222.02|16142.02|16223.49|16143.49|16222.02|16142.02|9
1720944870000|2024-07-14 08:14:30|16221.92|16141.92|16222.25|16142.25|16222.32|16142.32|16221.48|16141.48|9
1720944880000|2024-07-14 08:14:40|16222.8|16142.8|16223.06|16143.06|16223.06|16143.06|16222.61|16142.61|9
1720944890000|2024-07-14 08:14:50|16223.47|16143.47|16223.3|16143.3|16223.7|16143.7|16223.28|16143.28|10
1720944900000|2024-07-14 08:15:00|16223.4|16143.4|16223.88|16143.88|16223.88|16143.88|16223.4|16143.4|10
1720944910000|2024-07-14 08:15:10|16223.89|16143.89|16223.4|16143.4|16223.89|16143.89|16223.01|16143.01|10
1720944920000|2024-07-14 08:15:20|16223.45|16143.45|16224.43|16144.43|16224.44|16144.44|16223.27|16143.27|10
1720944930000|2024-07-14 08:15:30|16224.41|16144.41|16224.39|16144.39|16224.94|16144.94|16224.39|16144.39|9
1720944940000|2024-07-14 08:15:40|16224.13|16144.13|16223.22|16143.22|16224.13|16144.13|16222.9|16142.9|10
1720944950000|2024-07-14 08:15:50|16223.27|16143.27|16222.72|16142.72|16223.4|16143.4|16222.61|16142.61|10
1720944960000|2024-07-14 08:16:00|16223.23|16143.23|16223.23|16143.23|16223.61|16143.61|16223.04|16143.04|9
1720944970000|2024-07-14 08:16:10|16223.36|16143.36|16222.39|16142.39|16223.36|16143.36|16222.39|16142.39|10
1720944980000|2024-07-14 08:16:20|16222.34|16142.34|16220.61|16140.61|16222.34|16142.34|16220.61|16140.61|10
1720944990000|2024-07-14 08:16:30|16219.73|16139.73|16218.54|16138.54|16219.73|16139.73|16218.54|16138.54|10
1720945000000|2024-07-14 08:16:40|16218.42|16138.42|16219.13|16139.13|16219.13|16139.13|16218.42|16138.42|10
1720945010000|2024-07-14 08:16:50|16219.56|16139.56|16220.71|16140.71|16220.79|16140.79|16219.56|16139.56|7
1720945020000|2024-07-14 08:17:00|16220.84|16140.84|16222.04|16142.04|16222.33|16142.33|16220.84|16140.84|9
1720945030000|2024-07-14 08:17:10|16222.61|16142.61|16222.19|16142.19|16222.63|16142.63|16221.98|16141.98|9
1720945040000|2024-07-14 08:17:20|16222.46|16142.46|16221.49|16141.49|16223.07|16143.07|16221.4|16141.4|9
1720945050000|2024-07-14 08:17:30|16221.73|16141.73|16221.94|16141.94|16222.69|16142.69|16221.67|16141.67|10
1720945060000|2024-07-14 08:17:40|16222.16|16142.16|16221.85|16141.85|16222.29|16142.29|16221.37|16141.37|10
1720945070000|2024-07-14 08:17:50|16221.91|16141.91|16221.69|16141.69|16222.05|16142.05|16221.68|16141.68|10
1720945080000|2024-07-14 08:18:00|16221.72|16141.72|16223.17|16143.17|16223.17|16143.17|16221.72|16141.72|10
1720945090000|2024-07-14 08:18:10|16223.27|16143.27|16224.24|16144.24|16224.48|16144.48|16223.26|16143.26|10
1720945100000|2024-07-14 08:18:20|16224.15|16144.15|16224.59|16144.59|16224.59|16144.59|16224.15|16144.15|9
1720945110000|2024-07-14 08:18:30|16224.65|16144.65|16226.38|16146.38|16226.38|16146.38|16224.62|16144.62|10
1720945120000|2024-07-14 08:18:40|16226.59|16146.59|16228.08|16148.08|16228.08|16148.08|16226.59|16146.59|10
1720945130000|2024-07-14 08:18:50|16228.19|16148.19|16228.75|16148.75|16229.41|16149.41|16228.19|16148.19|10
1720945140000|2024-07-14 08:19:00|16230.57|16150.57|16230.97|16150.97|16231.06|16151.06|16230.52|16150.52|10
1720945150000|2024-07-14 08:19:10|16231.13|16151.13|16237.42|16157.42|16237.48|16157.48|16230.89|16150.89|10
1720945160000|2024-07-14 08:19:20|16237.51|16157.51|16237.73|16157.73|16237.78|16157.78|16237.51|16157.51|9
1720945170000|2024-07-14 08:19:30|16237.72|16157.72|16237.27|16157.27|16238.25|16158.25|16237.27|16157.27|10
1720945180000|2024-07-14 08:19:40|16237.21|16157.21|16237.15|16157.15|16237.65|16157.65|16237.15|16157.15|9
1720945190000|2024-07-14 08:19:50|16237.21|16157.21|16238.29|16158.29|16238.49|16158.49|16237.21|16157.21|10
1720945200000|2024-07-14 08:20:00|16238.26|16158.26|16238.18|16158.18|16238.45|16158.45|16238.18|16158.18|10
1720945210000|2024-07-14 08:20:10|16238.62|16158.62|16238.86|16158.86|16238.93|16158.93|16238.62|16158.62|8
1720945220000|2024-07-14 08:20:20|16238.95|16158.95|16239.07|16159.07|16239.07|16159.07|16238.88|16158.88|7
1720945230000|2024-07-14 08:20:30|16238.77|16158.77|16237.23|16157.23|16238.8|16158.8|16237.23|16157.23|10
1720945240000|2024-07-14 08:20:40|16237.36|16157.36|16238.28|16158.28|16238.43|16158.43|16237.36|16157.36|10
1720945250000|2024-07-14 08:20:50|16238.22|16158.22|16238.47|16158.47|16238.65|16158.65|16238.22|16158.22|10
1720945260000|2024-07-14 08:21:00|16238.58|16158.58|16237.97|16157.97|16238.6|16158.6|16237.06|16157.06|10
1720945270000|2024-07-14 08:21:10|16238.08|16158.08|16238.02|16158.02|16238.19|16158.19|16238.02|16158.02|9
1720945280000|2024-07-14 08:21:20|16238.01|16158.01|16240.05|16160.05|16240.05|16160.05|16238.01|16158.01|7
1720945290000|2024-07-14 08:21:30|16240.73|16160.73|16242.24|16162.24|16242.24|16162.24|16240.73|16160.73|9
1720945300000|2024-07-14 08:21:40|16241.99|16161.99|16241.93|16161.93|16242.13|16162.13|16241.86|16161.86|9
1720945310000|2024-07-14 08:21:50|16241.95|16161.95|16240.93|16160.93|16241.95|16161.95|16240.93|16160.93|10
1720945320000|2024-07-14 08:22:00|16240.99|16160.99|16239.96|16159.96|16240.99|16160.99|16239.96|16159.96|10
1720945330000|2024-07-14 08:22:10|16240.02|16160.02|16239.95|16159.95|16240.24|16160.24|16239.91|16159.91|10
1720945340000|2024-07-14 08:22:20|16239.9|16159.9|16239.09|16159.09|16239.94|16159.94|16239.09|16159.09|9
1720945350000|2024-07-14 08:22:30|16238.21|16158.21|16236.87|16156.87|16238.21|16158.21|16236.67|16156.67|10
1720945360000|2024-07-14 08:22:40|16236.91|16156.91|16235.83|16155.83|16236.91|16156.91|16235.83|16155.83|9
1720945370000|2024-07-14 08:22:50|16235.81|16155.81|16236.36|16156.36|16236.4|16156.4|16235.81|16155.81|9
1720945380000|2024-07-14 08:23:00|16236.64|16156.64|16237.09|16157.09|16237.09|16157.09|16236.64|16156.64|9
1720945390000|2024-07-14 08:23:10|16237.25|16157.25|16238|16158|16238|16158|16237.25|16157.25|9
1720945400000|2024-07-14 08:23:20|16238.11|16158.11|16239.41|16159.41|16239.41|16159.41|16237.92|16157.92|10
1720945410000|2024-07-14 08:23:30|16239.49|16159.49|16241.1|16161.1|16241.1|16161.1|16239.41|16159.41|10
1720945420000|2024-07-14 08:23:40|16241.19|16161.19|16241.36|16161.36|16241.36|16161.36|16241|16161|10
1720945430000|2024-07-14 08:23:50|16241.19|16161.19|16240.84|16160.84|16241.19|16161.19|16240.83|16160.83|9
1720945440000|2024-07-14 08:24:00|16240.66|16160.66|16239.82|16159.82|16240.66|16160.66|16239.82|16159.82|10
1720945450000|2024-07-14 08:24:10|16239.76|16159.76|16240.62|16160.62|16240.62|16160.62|16239.68|16159.68|10
1720945460000|2024-07-14 08:24:20|16241.38|16161.38|16242.41|16162.41|16242.41|16162.41|16241.33|16161.33|10
1720945470000|2024-07-14 08:24:30|16242.26|16162.26|16243.86|16163.86|16243.86|16163.86|16242.2|16162.2|8
1720945480000|2024-07-14 08:24:40|16244.03|16164.03|16244.11|16164.11|16244.51|16164.51|16243.97|16163.97|9
1720945490000|2024-07-14 08:24:50|16244.91|16164.91|16247.44|16167.44|16247.44|16167.44|16244.91|16164.91|9
1720945500000|2024-07-14 08:25:00|16248.29|16168.29|16248.17|16168.17|16248.56|16168.56|16248.02|16168.02|10
1720945510000|2024-07-14 08:25:10|16247.86|16167.86|16247.09|16167.09|16247.86|16167.86|16247.09|16167.09|8
1720945520000|2024-07-14 08:25:20|16247.03|16167.03|16247.3|16167.3|16247.3|16167.3|16246.95|16166.95|10
1720945530000|2024-07-14 08:25:30|16247.4|16167.4|16248.97|16168.97|16248.97|16168.97|16247.39|16167.39|10
1720945540000|2024-07-14 08:25:40|16249.17|16169.17|16251.8|16171.8|16252.21|16172.21|16249.17|16169.17|10
1720945550000|2024-07-14 08:25:50|16251.77|16171.77|16253.16|16173.16|16253.17|16173.17|16251.77|16171.77|10
1720945560000|2024-07-14 08:26:00|16253.28|16173.28|16255.47|16175.47|16255.47|16175.47|16253.17|16173.17|10
1720945570000|2024-07-14 08:26:10|16256.42|16176.42|16263.71|16183.71|16263.92|16183.92|16256.42|16176.42|10
1720945580000|2024-07-14 08:26:20|16263.65|16183.65|16262.68|16182.68|16264.15|16184.15|16262.68|16182.68|10
1720945590000|2024-07-14 08:26:30|16262.41|16182.41|16262.26|16182.26|16262.48|16182.48|16261.97|16181.97|9
1720945600000|2024-07-14 08:26:40|16262.6|16182.6|16261.83|16181.83|16263.02|16183.02|16260.89|16180.89|10
1720945610000|2024-07-14 08:26:50|16262|16182|16261.76|16181.76|16262.41|16182.41|16261.76|16181.76|10
1720945620000|2024-07-14 08:27:00|16261.79|16181.79|16262.33|16182.33|16262.33|16182.33|16260.97|16180.97|10
1720945630000|2024-07-14 08:27:10|16262.66|16182.66|16262.12|16182.12|16262.68|16182.68|16261.93|16181.93|10
1720945640000|2024-07-14 08:27:20|16261.93|16181.93|16263.93|16183.93|16263.93|16183.93|16261.93|16181.93|10
1720945650000|2024-07-14 08:27:30|16264.03|16184.03|16264.74|16184.74|16264.74|16184.74|16263.99|16183.99|9
1720945660000|2024-07-14 08:27:40|16264.52|16184.52|16264.58|16184.58|16264.67|16184.67|16264.51|16184.51|9
1720945670000|2024-07-14 08:27:50|16264.64|16184.64|16264.4|16184.4|16264.89|16184.89|16264.37|16184.37|10
1720945680000|2024-07-14 08:28:00|16264.27|16184.27|16263.73|16183.73|16264.27|16184.27|16263.71|16183.71|9
1720945690000|2024-07-14 08:28:10|16263.5|16183.5|16262.98|16182.98|16263.62|16183.62|16262.92|16182.92|10
1720945700000|2024-07-14 08:28:20|16262.69|16182.69|16263.43|16183.43|16263.45|16183.45|16261.95|16181.95|10
1720945710000|2024-07-14 08:28:30|16263.53|16183.53|16264.7|16184.7|16264.86|16184.86|16263.53|16183.53|10
1720945720000|2024-07-14 08:28:40|16264.97|16184.97|16269.01|16189.01|16272.37|16192.37|16264.97|16184.97|10
1720945730000|2024-07-14 08:28:50|16271.67|16191.67|16275.73|16195.73|16275.73|16195.73|16271.67|16191.67|10
1720945740000|2024-07-14 08:29:00|16275.69|16195.69|16277.95|16197.95|16277.98|16197.98|16275.69|16195.69|10
1720945750000|2024-07-14 08:29:10|16277.61|16197.61|16276.7|16196.7|16277.7|16197.7|16276.7|16196.7|10
1720945760000|2024-07-14 08:29:20|16276.75|16196.75|16278.78|16198.78|16279.46|16199.46|16276.75|16196.75|8
1720945770000|2024-07-14 08:29:30|16278.87|16198.87|16276.15|16196.15|16279.18|16199.18|16276.15|16196.15|10
1720945780000|2024-07-14 08:29:40|16276.21|16196.21|16278.55|16198.55|16278.8|16198.8|16275.89|16195.89|10
1720945790000|2024-07-14 08:29:50|16278.52|16198.52|16280.17|16200.17|16280.17|16200.17|16278.34|16198.34|9
1720945800000|2024-07-14 08:30:00|16280.49|16200.49|16280.08|16200.08|16280.51|16200.51|16280.08|16200.08|10
1720945810000|2024-07-14 08:30:10|16279.68|16199.68|16276.13|16196.13|16279.75|16199.75|16276.13|16196.13|10
1720945820000|2024-07-14 08:30:20|16275.67|16195.67|16275.08|16195.08|16275.67|16195.67|16275.08|16195.08|9
1720945830000|2024-07-14 08:30:30|16274.83|16194.83|16275.54|16195.54|16275.54|16195.54|16274.44|16194.44|10
1720945840000|2024-07-14 08:30:40|16275.7|16195.7|16273.8|16193.8|16275.7|16195.7|16273.8|16193.8|10
1720945850000|2024-07-14 08:30:50|16274.04|16194.04|16273.33|16193.33|16274.04|16194.04|16272.87|16192.87|10
1720945860000|2024-07-14 08:31:00|16273.34|16193.34|16272.56|16192.56|16273.34|16193.34|16272.47|16192.47|10
1720945870000|2024-07-14 08:31:10|16271.78|16191.78|16270.17|16190.17|16271.78|16191.78|16270.17|16190.17|10
1720945880000|2024-07-14 08:31:20|16270.1|16190.1|16269.71|16189.71|16270.21|16190.21|16269.71|16189.71|9
1720945890000|2024-07-14 08:31:30|16269.7|16189.7|16268.45|16188.45|16269.7|16189.7|16268.13|16188.13|10
1720945900000|2024-07-14 08:31:40|16268.48|16188.48|16269.05|16189.05|16269.05|16189.05|16268.45|16188.45|10
1720945910000|2024-07-14 08:31:50|16269.14|16189.14|16267.16|16187.16|16269.14|16189.14|16267.16|16187.16|9
1720945920000|2024-07-14 08:32:00|16267.02|16187.02|16266.04|16186.04|16267.02|16187.02|16266.04|16186.04|10
1720945930000|2024-07-14 08:32:10|16266.09|16186.09|16266.24|16186.24|16266.24|16186.24|16265.47|16185.47|10
1720945940000|2024-07-14 08:32:20|16267.09|16187.09|16266.55|16186.55|16267.75|16187.75|16266.55|16186.55|9
1720945950000|2024-07-14 08:32:30|16266.53|16186.53|16269.21|16189.21|16269.21|16189.21|16266.53|16186.53|10
1720945960000|2024-07-14 08:32:40|16269.52|16189.52|16269.59|16189.59|16269.88|16189.88|16269.52|16189.52|10
1720945970000|2024-07-14 08:32:50|16269.76|16189.76|16271.1|16191.1|16271.1|16191.1|16269.44|16189.44|10
1720945980000|2024-07-14 08:33:00|16270.95|16190.95|16271.59|16191.59|16271.59|16191.59|16270.95|16190.95|10
1720945990000|2024-07-14 08:33:10|16271.62|16191.62|16269.38|16189.38|16271.62|16191.62|16269.38|16189.38|8
1720946000000|2024-07-14 08:33:20|16269.41|16189.41|16267.61|16187.61|16269.41|16189.41|16267.55|16187.55|10
1720946010000|2024-07-14 08:33:30|16267.36|16187.36|16267.07|16187.07|16267.36|16187.36|16266.49|16186.49|9
1720946020000|2024-07-14 08:33:40|16267.34|16187.34|16267|16187|16267.37|16187.37|16266.48|16186.48|10
1720946030000|2024-07-14 08:33:50|16267.07|16187.07|16265.24|16185.24|16267.07|16187.07|16265.04|16185.04|10
1720946040000|2024-07-14 08:34:00|16264.96|16184.96|16264.62|16184.62|16264.96|16184.96|16264.38|16184.38|10
1720946050000|2024-07-14 08:34:10|16264.56|16184.56|16264.49|16184.49|16264.69|16184.69|16264.47|16184.47|10
1720946060000|2024-07-14 08:34:20|16264.09|16184.09|16263.59|16183.59|16264.09|16184.09|16263.55|16183.55|9
1720946070000|2024-07-14 08:34:30|16263.07|16183.07|16262.16|16182.16|16263.31|16183.31|16262.16|16182.16|10
1720946080000|2024-07-14 08:34:40|16262.19|16182.19|16260.23|16180.23|16262.19|16182.19|16260.15|16180.15|9
1720946090000|2024-07-14 08:34:50|16260.51|16180.51|16260.84|16180.84|16261.73|16181.73|16260.51|16180.51|10
1720946100000|2024-07-14 08:35:00|16260.79|16180.79|16259.65|16179.65|16260.98|16180.98|16259.46|16179.46|10
1720946110000|2024-07-14 08:35:10|16259.63|16179.63|16255.59|16175.59|16259.63|16179.63|16254.79|16174.79|10
1720946120000|2024-07-14 08:35:20|16256.02|16176.02|16247.85|16167.85|16256.02|16176.02|16247.85|16167.85|10
1720946130000|2024-07-14 08:35:30|16246.79|16166.79|16244.37|16164.37|16246.79|16166.79|16244.37|16164.37|10
1720946140000|2024-07-14 08:35:40|16244.38|16164.38|16244.56|16164.56|16244.72|16164.72|16244.31|16164.31|10
1720946150000|2024-07-14 08:35:50|16244.5|16164.5|16244.33|16164.33|16244.84|16164.84|16244.3|16164.3|10
1720946160000|2024-07-14 08:36:00|16243.83|16163.83|16245.06|16165.06|16245.29|16165.29|16243.79|16163.79|10
1720946170000|2024-07-14 08:36:10|16244.89|16164.89|16244.16|16164.16|16244.89|16164.89|16244.16|16164.16|10
1720946180000|2024-07-14 08:36:20|16243.79|16163.79|16243.49|16163.49|16243.79|16163.79|16243.48|16163.48|10
1720946190000|2024-07-14 08:36:30|16244.05|16164.05|16245.39|16165.39|16245.39|16165.39|16244.04|16164.04|9
1720946200000|2024-07-14 08:36:40|16245.87|16165.87|16247.44|16167.44|16247.44|16167.44|16245.87|16165.87|10
1720946210000|2024-07-14 08:36:50|16246.78|16166.78|16247.12|16167.12|16247.12|16167.12|16246.55|16166.55|10
1720946220000|2024-07-14 08:37:00|16247.14|16167.14|16246.84|16166.84|16247.3|16167.3|16246.84|16166.84|10
1720946230000|2024-07-14 08:37:10|16246.69|16166.69|16247.38|16167.38|16247.38|16167.38|16246.33|16166.33|10
1720946240000|2024-07-14 08:37:20|16247.55|16167.55|16249.48|16169.48|16249.62|16169.62|16247.55|16167.55|10
1720946250000|2024-07-14 08:37:30|16249.79|16169.79|16251.63|16171.63|16251.63|16171.63|16249.79|16169.79|8
1720946260000|2024-07-14 08:37:40|16251.83|16171.83|16252.29|16172.29|16252.37|16172.37|16251.82|16171.82|9
1720946270000|2024-07-14 08:37:50|16252.28|16172.28|16252.32|16172.32|16252.37|16172.37|16252.23|16172.23|7
1720946280000|2024-07-14 08:38:00|16252.54|16172.54|16254.26|16174.26|16254.49|16174.49|16252.54|16172.54|10
1720946290000|2024-07-14 08:38:10|16253.97|16173.97|16254.73|16174.73|16254.78|16174.78|16253.88|16173.88|9
1720946300000|2024-07-14 08:38:20|16254.64|16174.64|16254.33|16174.33|16254.65|16174.65|16254.14|16174.14|8
1720946310000|2024-07-14 08:38:30|16254.57|16174.57|16254.47|16174.47|16254.78|16174.78|16254.05|16174.05|10
1720946320000|2024-07-14 08:38:40|16254.81|16174.81|16256.28|16176.28|16256.28|16176.28|16254.81|16174.81|9
1720946330000|2024-07-14 08:38:50|16256.33|16176.33|16257.33|16177.33|16257.33|16177.33|16256.33|16176.33|10
1720946340000|2024-07-14 08:39:00|16257.31|16177.31|16256.21|16176.21|16257.31|16177.31|16256.21|16176.21|10
1720946350000|2024-07-14 08:39:10|16256.07|16176.07|16253.54|16173.54|16256.07|16176.07|16253.54|16173.54|10
1720946360000|2024-07-14 08:39:20|16252.95|16172.95|16253.84|16173.84|16253.84|16173.84|16252.82|16172.82|9
1720946370000|2024-07-14 08:39:30|16253.74|16173.74|16254.76|16174.76|16254.76|16174.76|16253.66|16173.66|10
1720946380000|2024-07-14 08:39:40|16254.98|16174.98|16256.52|16176.52|16256.61|16176.61|16254.98|16174.98|10
1720946390000|2024-07-14 08:39:50|16256.5|16176.5|16256.46|16176.46|16256.86|16176.86|16256.43|16176.43|10
1720946400000|2024-07-14 08:40:00|16256.48|16176.48|16257.56|16177.56|16257.56|16177.56|16256.15|16176.15|9
1720946410000|2024-07-14 08:40:10|16257.57|16177.57|16256.12|16176.12|16257.57|16177.57|16256.12|16176.12|9
1720946420000|2024-07-14 08:40:20|16255.29|16175.29|16256.47|16176.47|16256.47|16176.47|16255.29|16175.29|10
1720946430000|2024-07-14 08:40:30|16256.48|16176.48|16256.61|16176.61|16256.86|16176.86|16256.44|16176.44|8
1720946440000|2024-07-14 08:40:40|16258.47|16178.47|16257.04|16177.04|16258.47|16178.47|16256.78|16176.78|10
1720946450000|2024-07-14 08:40:50|16257.11|16177.11|16256.37|16176.37|16257.7|16177.7|16256.37|16176.37|9
1720946460000|2024-07-14 08:41:00|16256.04|16176.04|16258.03|16178.03|16258.03|16178.03|16255.73|16175.73|9
1720946470000|2024-07-14 08:41:10|16258.14|16178.14|16260.42|16180.42|16260.62|16180.62|16258.14|16178.14|10
1720946480000|2024-07-14 08:41:20|16260.99|16180.99|16261.2|16181.2|16262.33|16182.33|16260.99|16180.99|10
1720946490000|2024-07-14 08:41:30|16261.05|16181.05|16260.25|16180.25|16261.05|16181.05|16260.25|16180.25|9
1720946500000|2024-07-14 08:41:40|16260.26|16180.26|16259.97|16179.97|16260.26|16180.26|16259.84|16179.84|10
1720946510000|2024-07-14 08:41:50|16260.08|16180.08|16259.92|16179.92|16260.39|16180.39|16259.92|16179.92|9
1720946520000|2024-07-14 08:42:00|16260.06|16180.06|16262.02|16182.02|16262.02|16182.02|16260.03|16180.03|10
1720946530000|2024-07-14 08:42:10|16262.66|16182.66|16263.28|16183.28|16263.58|16183.58|16262.58|16182.58|10
1720946540000|2024-07-14 08:42:20|16263.3|16183.3|16262.86|16182.86|16263.43|16183.43|16262.66|16182.66|10
1720946550000|2024-07-14 08:42:30|16261.93|16181.93|16261.04|16181.04|16261.93|16181.93|16261|16181|10
1720946560000|2024-07-14 08:42:40|16261.1|16181.1|16262.74|16182.74|16262.74|16182.74|16261.09|16181.09|10
1720946570000|2024-07-14 08:42:50|16262.76|16182.76|16262.95|16182.95|16263.09|16183.09|16262.55|16182.55|10
1720946580000|2024-07-14 08:43:00|16263.2|16183.2|16263.87|16183.87|16264.12|16184.12|16263.18|16183.18|10
1720946590000|2024-07-14 08:43:10|16263.83|16183.83|16265.45|16185.45|16265.86|16185.86|16263.83|16183.83|10
1720946600000|2024-07-14 08:43:20|16265.27|16185.27|16264.58|16184.58|16265.66|16185.66|16264.58|16184.58|10
1720946610000|2024-07-14 08:43:30|16264.57|16184.57|16264.34|16184.34|16264.57|16184.57|16264.31|16184.31|10
1720946620000|2024-07-14 08:43:40|16264.52|16184.52|16264.45|16184.45|16265.45|16185.45|16264.37|16184.37|10
1720946630000|2024-07-14 08:43:50|16264.44|16184.44|16263.52|16183.52|16264.49|16184.49|16263.46|16183.46|10
1720946640000|2024-07-14 08:44:00|16263.46|16183.46|16262.89|16182.89|16263.52|16183.52|16262.89|16182.89|9
1720946650000|2024-07-14 08:44:10|16262.98|16182.98|16264.1|16184.1|16264.1|16184.1|16262.83|16182.83|10
1720946660000|2024-07-14 08:44:20|16264.2|16184.2|16262.69|16182.69|16264.34|16184.34|16262.69|16182.69|9
1720946670000|2024-07-14 08:44:30|16262.39|16182.39|16261.32|16181.32|16262.39|16182.39|16261.32|16181.32|10
1720946680000|2024-07-14 08:44:40|16261.2|16181.2|16259.92|16179.92|16261.67|16181.67|16259.92|16179.92|10
1720946690000|2024-07-14 08:44:50|16259.87|16179.87|16259.87|16179.87|16260.02|16180.02|16259.36|16179.36|10
1720946700000|2024-07-14 08:45:00|16259.76|16179.76|16258.88|16178.88|16259.76|16179.76|16258.88|16178.88|10
1720946710000|2024-07-14 08:45:10|16258.82|16178.82|16258.93|16178.93|16259.18|16179.18|16258.75|16178.75|10
1720946720000|2024-07-14 08:45:20|16258.73|16178.73|16258.53|16178.53|16258.97|16178.97|16258.53|16178.53|10
1720946730000|2024-07-14 08:45:30|16258.62|16178.62|16259.79|16179.79|16259.79|16179.79|16258.08|16178.08|10
1720946740000|2024-07-14 08:45:40|16259.85|16179.85|16259.19|16179.19|16259.86|16179.86|16259.13|16179.13|10
1720946750000|2024-07-14 08:45:50|16258.9|16178.9|16255.67|16175.67|16258.9|16178.9|16255.61|16175.61|10
1720946760000|2024-07-14 08:46:00|16255.59|16175.59|16255.31|16175.31|16255.59|16175.59|16255.05|16175.05|9
1720946770000|2024-07-14 08:46:10|16255.28|16175.28|16255.61|16175.61|16255.61|16175.61|16255.28|16175.28|10
1720946780000|2024-07-14 08:46:20|16255.69|16175.69|16256.14|16176.14|16256.57|16176.57|16255.69|16175.69|8
1720946790000|2024-07-14 08:46:30|16256.25|16176.25|16256.4|16176.4|16256.4|16176.4|16256.08|16176.08|9
1720946800000|2024-07-14 08:46:40|16256.92|16176.92|16257.82|16177.82|16257.83|16177.83|16256.92|16176.92|10
1720946810000|2024-07-14 08:46:50|16258.05|16178.05|16258.18|16178.18|16258.27|16178.27|16258.05|16178.05|10
1720946820000|2024-07-14 08:47:00|16258.14|16178.14|16259|16179|16259|16179|16257.42|16177.42|10
1720946830000|2024-07-14 08:47:10|16258.83|16178.83|16258.87|16178.87|16258.93|16178.93|16258.68|16178.68|9
1720946840000|2024-07-14 08:47:20|16258.86|16178.86|16260.1|16180.1|16261.15|16181.15|16258.86|16178.86|10
1720946850000|2024-07-14 08:47:30|16259.57|16179.57|16259.94|16179.94|16259.99|16179.99|16259.22|16179.22|10
1720946860000|2024-07-14 08:47:40|16260.03|16180.03|16260.14|16180.14|16260.18|16180.18|16260.03|16180.03|9
1720946870000|2024-07-14 08:47:50|16260.19|16180.19|16261.68|16181.68|16262.04|16182.04|16260.19|16180.19|10
1720946880000|2024-07-14 08:48:00|16261.73|16181.73|16262.45|16182.45|16262.45|16182.45|16261.68|16181.68|10
1720946890000|2024-07-14 08:48:10|16263.29|16183.29|16265.17|16185.17|16265.17|16185.17|16263.29|16183.29|10
1720946900000|2024-07-14 08:48:20|16264.89|16184.89|16268.38|16188.38|16268.39|16188.39|16264.89|16184.89|10
1720946910000|2024-07-14 08:48:30|16268.39|16188.39|16267.66|16187.66|16268.54|16188.54|16267.66|16187.66|10
1720946920000|2024-07-14 08:48:40|16267.99|16187.99|16268.3|16188.3|16268.51|16188.51|16267.86|16187.86|10
1720946930000|2024-07-14 08:48:50|16268.28|16188.28|16271.79|16191.79|16271.79|16191.79|16268.28|16188.28|10
1720946940000|2024-07-14 08:49:00|16272.2|16192.2|16274.58|16194.58|16274.58|16194.58|16272.2|16192.2|10
1720946950000|2024-07-14 08:49:10|16275.28|16195.28|16281.65|16201.65|16281.65|16201.65|16275.28|16195.28|10
1720946960000|2024-07-14 08:49:20|16281.84|16201.84|16282.46|16202.46|16282.74|16202.74|16281.75|16201.75|10
1720946970000|2024-07-14 08:49:30|16282.8|16202.8|16286.75|16206.75|16286.75|16206.75|16282.8|16202.8|10
1720946980000|2024-07-14 08:49:40|16286.88|16206.88|16287.4|16207.4|16287.4|16207.4|16286.88|16206.88|9
1720946990000|2024-07-14 08:49:50|16288|16208|16289.69|16209.69|16289.69|16209.69|16287.91|16207.91|10
1720947000000|2024-07-14 08:50:00|16289.85|16209.85|16288.73|16208.73|16289.85|16209.85|16288.48|16208.48|10
1720947010000|2024-07-14 08:50:10|16288.92|16208.92|16287.09|16207.09|16289.26|16209.26|16287.09|16207.09|10
1720947020000|2024-07-14 08:50:20|16286.1|16206.1|16279.77|16199.77|16286.21|16206.21|16279.77|16199.77|10
1720947030000|2024-07-14 08:50:30|16279.45|16199.45|16278.84|16198.84|16279.99|16199.99|16278.84|16198.84|10
1720947040000|2024-07-14 08:50:40|16278.87|16198.87|16279.65|16199.65|16279.75|16199.75|16278.87|16198.87|10
1720947050000|2024-07-14 08:50:50|16279.53|16199.53|16281.89|16201.89|16282.14|16202.14|16278.69|16198.69|10
1720947060000|2024-07-14 08:51:00|16282.15|16202.15|16283.47|16203.47|16283.59|16203.59|16282.15|16202.15|10
1720947070000|2024-07-14 08:51:10|16283.51|16203.51|16282.53|16202.53|16283.59|16203.59|16282.53|16202.53|10
1720947080000|2024-07-14 08:51:20|16282.36|16202.36|16283.01|16203.01|16283.04|16203.04|16281.76|16201.76|10
1720947090000|2024-07-14 08:51:30|16282.98|16202.98|16282.48|16202.48|16282.98|16202.98|16282.39|16202.39|9
1720947100000|2024-07-14 08:51:40|16282.45|16202.45|16283.64|16203.64|16283.8|16203.8|16282.45|16202.45|9
1720947110000|2024-07-14 08:51:50|16283.67|16203.67|16283.35|16203.35|16283.67|16203.67|16283.35|16203.35|10
1720947120000|2024-07-14 08:52:00|16283.12|16203.12|16282.37|16202.37|16283.14|16203.14|16282.37|16202.37|9
1720947130000|2024-07-14 08:52:10|16282.12|16202.12|16280.89|16200.89|16282.61|16202.61|16280.89|16200.89|9
1720947140000|2024-07-14 08:52:20|16281.03|16201.03|16278.78|16198.78|16281.05|16201.05|16278.78|16198.78|10
1720947150000|2024-07-14 08:52:30|16278.9|16198.9|16279.36|16199.36|16279.38|16199.38|16278.75|16198.75|10
1720947160000|2024-07-14 08:52:40|16279.37|16199.37|16279.29|16199.29|16279.39|16199.39|16279.26|16199.26|9
1720947170000|2024-07-14 08:52:50|16279.89|16199.89|16279.86|16199.86|16279.89|16199.89|16279.74|16199.74|7
1720947180000|2024-07-14 08:53:00|16279.82|16199.82|16279.59|16199.59|16279.82|16199.82|16279.37|16199.37|9
1720947190000|2024-07-14 08:53:10|16279.94|16199.94|16278.91|16198.91|16280.11|16200.11|16278.78|16198.78|9
1720947200000|2024-07-14 08:53:20|16278.78|16198.78|16276.67|16196.67|16278.8|16198.8|16275.69|16195.69|9
1720947210000|2024-07-14 08:53:30|16276.47|16196.47|16275.19|16195.19|16276.74|16196.74|16275.11|16195.11|10
1720947220000|2024-07-14 08:53:40|16275.21|16195.21|16274.57|16194.57|16275.5|16195.5|16274.57|16194.57|9
1720947230000|2024-07-14 08:53:50|16274.44|16194.44|16272.58|16192.58|16274.44|16194.44|16272.57|16192.57|10
1720947240000|2024-07-14 08:54:00|16272.67|16192.67|16272.5|16192.5|16273|16193|16272.39|16192.39|10
1720947250000|2024-07-14 08:54:10|16272.61|16192.61|16272.71|16192.71|16273.07|16193.07|16272.61|16192.61|10
1720947260000|2024-07-14 08:54:20|16272.66|16192.66|16273.29|16193.29|16273.68|16193.68|16272.66|16192.66|10
1720947270000|2024-07-14 08:54:30|16273.23|16193.23|16272.59|16192.59|16273.39|16193.39|16272.46|16192.46|8
1720947280000|2024-07-14 08:54:40|16272.57|16192.57|16276.1|16196.1|16276.1|16196.1|16272.57|16192.57|9
1720947290000|2024-07-14 08:54:50|16276.06|16196.06|16274.05|16194.05|16276.13|16196.13|16273.82|16193.82|10
1720947300000|2024-07-14 08:55:00|16273.64|16193.64|16271.62|16191.62|16273.64|16193.64|16271.62|16191.62|10
1720947310000|2024-07-14 08:55:10|16271.66|16191.66|16271.61|16191.61|16271.9|16191.9|16271.34|16191.34|9
1720947320000|2024-07-14 08:55:20|16271.81|16191.81|16272.16|16192.16|16272.19|16192.19|16271.74|16191.74|9
1720947330000|2024-07-14 08:55:30|16272.17|16192.17|16271.26|16191.26|16272.17|16192.17|16271.26|16191.26|9
1720947340000|2024-07-14 08:55:40|16271.25|16191.25|16270.05|16190.05|16271.25|16191.25|16270.05|16190.05|10
1720947350000|2024-07-14 08:55:50|16269.96|16189.96|16268.01|16188.01|16269.96|16189.96|16267.88|16187.88|10
1720947360000|2024-07-14 08:56:00|16268.42|16188.42|16266.62|16186.62|16268.46|16188.46|16266.62|16186.62|9
1720947370000|2024-07-14 08:56:10|16266.69|16186.69|16265.17|16185.17|16266.69|16186.69|16265.17|16185.17|10
1720947380000|2024-07-14 08:56:20|16265.09|16185.09|16266.47|16186.47|16266.47|16186.47|16264.44|16184.44|9
1720947390000|2024-07-14 08:56:30|16266.41|16186.41|16266.63|16186.63|16266.78|16186.78|16266.41|16186.41|10
1720947400000|2024-07-14 08:56:40|16266.46|16186.46|16265.55|16185.55|16266.63|16186.63|16265.55|16185.55|10
1720947410000|2024-07-14 08:56:50|16265.53|16185.53|16264.98|16184.98|16265.53|16185.53|16264.76|16184.76|10
1720947420000|2024-07-14 08:57:00|16265|16185|16264.23|16184.23|16265|16185|16264.23|16184.23|10
1720947430000|2024-07-14 08:57:10|16264.12|16184.12|16264.43|16184.43|16264.55|16184.55|16263.81|16183.81|10
1720947440000|2024-07-14 08:57:20|16264.63|16184.63|16264.57|16184.57|16264.8|16184.8|16264.48|16184.48|9
1720947450000|2024-07-14 08:57:30|16264.54|16184.54|16264.28|16184.28|16264.54|16184.54|16263.91|16183.91|10
1720947460000|2024-07-14 08:57:40|16263.67|16183.67|16263.61|16183.61|16263.67|16183.67|16263.38|16183.38|8
1720947470000|2024-07-14 08:57:50|16263.71|16183.71|16263.86|16183.86|16263.93|16183.93|16263.45|16183.45|6
1720947480000|2024-07-14 08:58:00|16263.7|16183.7|16264.13|16184.13|16264.17|16184.17|16263.7|16183.7|10
1720947490000|2024-07-14 08:58:10|16264.57|16184.57|16265.4|16185.4|16265.4|16185.4|16264.47|16184.47|10
1720947500000|2024-07-14 08:58:20|16265.67|16185.67|16265.74|16185.74|16266.41|16186.41|16265.67|16185.67|9
1720947510000|2024-07-14 08:58:30|16265.58|16185.58|16264.21|16184.21|16265.58|16185.58|16264.21|16184.21|9
1720947520000|2024-07-14 08:58:40|16264.15|16184.15|16263.65|16183.65|16264.15|16184.15|16263.61|16183.61|9
1720947530000|2024-07-14 08:58:50|16263.63|16183.63|16263.44|16183.44|16263.73|16183.73|16263.44|16183.44|7
1720947540000|2024-07-14 08:59:00|16262.99|16182.99|16263.2|16183.2|16263.49|16183.49|16262.99|16182.99|10
1720947550000|2024-07-14 08:59:10|16263.21|16183.21|16265.29|16185.29|16265.43|16185.43|16263.21|16183.21|10
1720947560000|2024-07-14 08:59:20|16265.2|16185.2|16266.25|16186.25|16266.25|16186.25|16265.14|16185.14|9
1720947570000|2024-07-14 08:59:30|16266.15|16186.15|16265.56|16185.56|16266.15|16186.15|16265.55|16185.55|10
1720947580000|2024-07-14 08:59:40|16265.53|16185.53|16264.77|16184.77|16265.53|16185.53|16264.56|16184.56|9
1720947590000|2024-07-14 08:59:50|16264.93|16184.93|16264.59|16184.59|16265.01|16185.01|16264.36|16184.36|10
1720947600000|2024-07-14 09:00:00|16264.38|16184.38|16264.74|16184.74|16264.74|16184.74|16264.15|16184.15|10
1720947610000|2024-07-14 09:00:10|16264.6|16184.6|16265.47|16185.47|16265.47|16185.47|16263.18|16183.18|10
1720947620000|2024-07-14 09:00:20|16265.3|16185.3|16266.53|16186.53|16266.53|16186.53|16265.3|16185.3|10
1720947630000|2024-07-14 09:00:30|16266.57|16186.57|16267.64|16187.64|16267.77|16187.77|16266.57|16186.57|9
1720947640000|2024-07-14 09:00:40|16267.49|16187.49|16266.18|16186.18|16267.49|16187.49|16266.18|16186.18|10
1720947650000|2024-07-14 09:00:50|16266.16|16186.16|16264.86|16184.86|16266.16|16186.16|16264.05|16184.05|10
1720947660000|2024-07-14 09:01:00|16265.03|16185.03|16263.95|16183.95|16265.03|16185.03|16263.9|16183.9|10
1720947670000|2024-07-14 09:01:10|16264.25|16184.25|16267.38|16187.38|16267.38|16187.38|16264.25|16184.25|9
1720947680000|2024-07-14 09:01:20|16267.5|16187.5|16266.95|16186.95|16267.5|16187.5|16266.95|16186.95|10
1720947690000|2024-07-14 09:01:30|16266.94|16186.94|16268.16|16188.16|16268.16|16188.16|16266.94|16186.94|10
1720947700000|2024-07-14 09:01:40|16268.23|16188.23|16268.57|16188.57|16268.72|16188.72|16268.23|16188.23|8
1720947710000|2024-07-14 09:01:50|16268|16188|16267.95|16187.95|16268|16188|16267.29|16187.29|10
1720947720000|2024-07-14 09:02:00|16268.03|16188.03|16270.35|16190.35|16270.43|16190.43|16268.03|16188.03|10
1720947730000|2024-07-14 09:02:10|16270.57|16190.57|16272.27|16192.27|16272.27|16192.27|16270.36|16190.36|10
1720947740000|2024-07-14 09:02:20|16272.35|16192.35|16272.45|16192.45|16272.45|16192.45|16272.19|16192.19|9
1720947750000|2024-07-14 09:02:30|16272.24|16192.24|16273.61|16193.61|16273.61|16193.61|16272.11|16192.11|10
1720947760000|2024-07-14 09:02:40|16273.88|16193.88|16273.95|16193.95|16274.04|16194.04|16273.88|16193.88|10
1720947770000|2024-07-14 09:02:50|16273.99|16193.99|16274.27|16194.27|16274.27|16194.27|16273.99|16193.99|8
1720947780000|2024-07-14 09:03:00|16274.26|16194.26|16274.2|16194.2|16274.26|16194.26|16274.1|16194.1|10
1720947790000|2024-07-14 09:03:10|16274.12|16194.12|16273.63|16193.63|16274.12|16194.12|16273.61|16193.61|10
1720947800000|2024-07-14 09:03:20|16274.03|16194.03|16276.1|16196.1|16276.1|16196.1|16274.03|16194.03|10
1720947810000|2024-07-14 09:03:30|16277.02|16197.02|16273.57|16193.57|16277.02|16197.02|16273.57|16193.57|10
1720947820000|2024-07-14 09:03:40|16273.03|16193.03|16271.71|16191.71|16273.17|16193.17|16271.56|16191.56|9
1720947830000|2024-07-14 09:03:50|16272.47|16192.47|16273.47|16193.47|16273.49|16193.49|16272.47|16192.47|10
1720947840000|2024-07-14 09:04:00|16273.74|16193.74|16274.56|16194.56|16274.56|16194.56|16273.74|16193.74|9
1720947850000|2024-07-14 09:04:10|16274.61|16194.61|16275.66|16195.66|16276.17|16196.17|16274.61|16194.61|9
1720947860000|2024-07-14 09:04:20|16275.63|16195.63|16275.51|16195.51|16275.63|16195.63|16275.25|16195.25|8
1720947870000|2024-07-14 09:04:30|16275.46|16195.46|16275.27|16195.27|16275.49|16195.49|16275.27|16195.27|8
1720947880000|2024-07-14 09:04:40|16275.26|16195.26|16275.41|16195.41|16275.41|16195.41|16274.91|16194.91|10
1720947890000|2024-07-14 09:04:50|16275.13|16195.13|16276.13|16196.13|16276.13|16196.13|16275.13|16195.13|10
1720947900000|2024-07-14 09:05:00|16276.14|16196.14|16276.89|16196.89|16276.91|16196.91|16276.14|16196.14|10
1720947910000|2024-07-14 09:05:10|16277.01|16197.01|16278.38|16198.38|16278.38|16198.38|16277.01|16197.01|10
1720947920000|2024-07-14 09:05:20|16279.04|16199.04|16279.93|16199.93|16279.96|16199.96|16279.04|16199.04|9
1720947930000|2024-07-14 09:05:30|16279.97|16199.97|16279.1|16199.1|16279.97|16199.97|16279.1|16199.1|10
1720947940000|2024-07-14 09:05:40|16279.14|16199.14|16278.67|16198.67|16279.14|16199.14|16278.67|16198.67|8
1720947950000|2024-07-14 09:05:50|16278.68|16198.68|16277.55|16197.55|16278.68|16198.68|16277.55|16197.55|8
1720947960000|2024-07-14 09:06:00|16277.36|16197.36|16278.86|16198.86|16278.86|16198.86|16277.15|16197.15|10
1720947970000|2024-07-14 09:06:10|16279.01|16199.01|16279.95|16199.95|16280.26|16200.26|16279.01|16199.01|10
1720947980000|2024-07-14 09:06:20|16279.78|16199.78|16279.86|16199.86|16280.14|16200.14|16279.64|16199.64|10
1720947990000|2024-07-14 09:06:30|16279.79|16199.79|16279.15|16199.15|16279.79|16199.79|16278.89|16198.89|10
1720948000000|2024-07-14 09:06:40|16279.13|16199.13|16278.81|16198.81|16279.16|16199.16|16278.81|16198.81|10
1720948010000|2024-07-14 09:06:50|16278.8|16198.8|16279.59|16199.59|16279.59|16199.59|16278.57|16198.57|10
1720948020000|2024-07-14 09:07:00|16279.64|16199.64|16279.84|16199.84|16279.84|16199.84|16279.51|16199.51|9
1720948030000|2024-07-14 09:07:10|16280.13|16200.13|16279.66|16199.66|16280.19|16200.19|16279.58|16199.58|10
1720948040000|2024-07-14 09:07:20|16279.49|16199.49|16279.41|16199.41|16279.61|16199.61|16279.41|16199.41|10
1720948050000|2024-07-14 09:07:30|16279.51|16199.51|16277.75|16197.75|16279.58|16199.58|16277.75|16197.75|8
1720948060000|2024-07-14 09:07:40|16277.77|16197.77|16276.06|16196.06|16277.77|16197.77|16276.06|16196.06|10
1720948070000|2024-07-14 09:07:50|16275.77|16195.77|16274.9|16194.9|16275.77|16195.77|16274.9|16194.9|10
1720948080000|2024-07-14 09:08:00|16274.89|16194.89|16273.86|16193.86|16274.89|16194.89|16273.86|16193.86|10
1720948090000|2024-07-14 09:08:10|16273.98|16193.98|16273.38|16193.38|16273.98|16193.98|16273.35|16193.35|10
1720948100000|2024-07-14 09:08:20|16273.35|16193.35|16274.52|16194.52|16274.52|16194.52|16273.14|16193.14|9
1720948110000|2024-07-14 09:08:30|16274.41|16194.41|16268.66|16188.66|16274.41|16194.41|16268.66|16188.66|10
1720948120000|2024-07-14 09:08:40|16268.64|16188.64|16268.43|16188.43|16269.02|16189.02|16268.43|16188.43|8
1720948130000|2024-07-14 09:08:50|16267.09|16187.09|16267.08|16187.08|16267.2|16187.2|16266.86|16186.86|10
1720948140000|2024-07-14 09:09:00|16267.1|16187.1|16266.54|16186.54|16267.19|16187.19|16266.54|16186.54|8
1720948150000|2024-07-14 09:09:10|16266.72|16186.72|16265.26|16185.26|16266.77|16186.77|16265.26|16185.26|9
1720948160000|2024-07-14 09:09:20|16265.15|16185.15|16264.24|16184.24|16265.15|16185.15|16263.7|16183.7|10
1720948170000|2024-07-14 09:09:30|16264.37|16184.37|16263.91|16183.91|16264.41|16184.41|16263.91|16183.91|8
1720948180000|2024-07-14 09:09:40|16263.83|16183.83|16264.22|16184.22|16264.26|16184.26|16263.5|16183.5|10
1720948190000|2024-07-14 09:09:50|16264.37|16184.37|16264.07|16184.07|16264.54|16184.54|16263.91|16183.91|9
1720948200000|2024-07-14 09:10:00|16264.31|16184.31|16264.53|16184.53|16264.69|16184.69|16264.31|16184.31|8
1720948210000|2024-07-14 09:10:10|16264.54|16184.54|16264.52|16184.52|16264.67|16184.67|16263.89|16183.89|10
1720948220000|2024-07-14 09:10:20|16264.64|16184.64|16265.22|16185.22|16265.46|16185.46|16264.63|16184.63|9
1720948230000|2024-07-14 09:10:30|16265.53|16185.53|16263.48|16183.48|16265.53|16185.53|16263.48|16183.48|10
1720948240000|2024-07-14 09:10:40|16263.39|16183.39|16262.12|16182.12|16263.53|16183.53|16262.12|16182.12|6
1720948250000|2024-07-14 09:10:50|16262.07|16182.07|16261.33|16181.33|16262.25|16182.25|16261.33|16181.33|9
1720948260000|2024-07-14 09:11:00|16261.35|16181.35|16261.37|16181.37|16261.65|16181.65|16261|16181|10
1720948270000|2024-07-14 09:11:10|16261.36|16181.36|16258.31|16178.31|16261.39|16181.39|16258.31|16178.31|9
1720948280000|2024-07-14 09:11:20|16258.29|16178.29|16255.17|16175.17|16258.29|16178.29|16255.17|16175.17|10
1720948290000|2024-07-14 09:11:30|16255.04|16175.04|16254.82|16174.82|16255.04|16175.04|16253.47|16173.47|10
1720948300000|2024-07-14 09:11:40|16255.28|16175.28|16256.07|16176.07|16256.07|16176.07|16255.28|16175.28|10
1720948310000|2024-07-14 09:11:50|16255.92|16175.92|16255.35|16175.35|16256.02|16176.02|16255.35|16175.35|10
1720948320000|2024-07-14 09:12:00|16255.3|16175.3|16253.45|16173.45|16255.3|16175.3|16253.45|16173.45|9
1720948330000|2024-07-14 09:12:10|16253.62|16173.62|16254.03|16174.03|16254.03|16174.03|16253.47|16173.47|10
1720948340000|2024-07-14 09:12:20|16254.04|16174.04|16252.24|16172.24|16254.04|16174.04|16252.24|16172.24|10
1720948350000|2024-07-14 09:12:30|16252.09|16172.09|16255.72|16175.72|16255.72|16175.72|16252.09|16172.09|10
1720948360000|2024-07-14 09:12:40|16255.73|16175.73|16257.8|16177.8|16257.8|16177.8|16255.73|16175.73|9
1720948370000|2024-07-14 09:12:50|16258.6|16178.6|16258.57|16178.57|16258.86|16178.86|16258.45|16178.45|9
1720948380000|2024-07-14 09:13:00|16258.55|16178.55|16259.09|16179.09|16259.09|16179.09|16258.55|16178.55|10
1720948390000|2024-07-14 09:13:10|16258.67|16178.67|16258.07|16178.07|16258.67|16178.67|16258.07|16178.07|9
1720948400000|2024-07-14 09:13:20|16258.23|16178.23|16260.5|16180.5|16260.89|16180.89|16258.23|16178.23|10
1720948410000|2024-07-14 09:13:30|16260.54|16180.54|16263.63|16183.63|16264.05|16184.05|16260.34|16180.34|10
1720948420000|2024-07-14 09:13:40|16263.6|16183.6|16264.15|16184.15|16264.15|16184.15|16263.14|16183.14|10
1720948430000|2024-07-14 09:13:50|16264.07|16184.07|16263.62|16183.62|16264.14|16184.14|16263.62|16183.62|10
1720948440000|2024-07-14 09:14:00|16263.63|16183.63|16262.97|16182.97|16263.64|16183.64|16262.97|16182.97|8
1720948450000|2024-07-14 09:14:10|16262.56|16182.56|16262.3|16182.3|16262.56|16182.56|16262.22|16182.22|10
1720948460000|2024-07-14 09:14:20|16262.44|16182.44|16259.88|16179.88|16262.44|16182.44|16259.84|16179.84|10
1720948470000|2024-07-14 09:14:30|16260.06|16180.06|16257.68|16177.68|16260.15|16180.15|16257.68|16177.68|9
1720948480000|2024-07-14 09:14:40|16257.75|16177.75|16258.5|16178.5|16258.5|16178.5|16257.62|16177.62|9
1720948490000|2024-07-14 09:14:50|16258.95|16178.95|16258.5|16178.5|16259.48|16179.48|16258.5|16178.5|10
1720948500000|2024-07-14 09:15:00|16258.45|16178.45|16258.26|16178.26|16258.69|16178.69|16258.23|16178.23|8
1720948510000|2024-07-14 09:15:10|16257.24|16177.24|16255.84|16175.84|16257.24|16177.24|16255.49|16175.49|10
1720948520000|2024-07-14 09:15:20|16255.94|16175.94|16253.93|16173.93|16255.94|16175.94|16253.93|16173.93|10
1720948530000|2024-07-14 09:15:30|16253.7|16173.7|16254.22|16174.22|16254.22|16174.22|16253.57|16173.57|10
1720948540000|2024-07-14 09:15:40|16254.37|16174.37|16254.96|16174.96|16254.96|16174.96|16254.36|16174.36|9
1720948550000|2024-07-14 09:15:50|16254.95|16174.95|16255.13|16175.13|16255.21|16175.21|16254.68|16174.68|10
1720948560000|2024-07-14 09:16:00|16255.2|16175.2|16255.65|16175.65|16255.78|16175.78|16255.2|16175.2|10
1720948570000|2024-07-14 09:16:10|16255.75|16175.75|16255.36|16175.36|16255.86|16175.86|16255.36|16175.36|10
1720948580000|2024-07-14 09:16:20|16255.44|16175.44|16255.4|16175.4|16255.56|16175.56|16255.35|16175.35|9
1720948590000|2024-07-14 09:16:30|16255.39|16175.39|16256.06|16176.06|16256.06|16176.06|16255.39|16175.39|8
1720948600000|2024-07-14 09:16:40|16256.05|16176.05|16255.81|16175.81|16256.12|16176.12|16255.37|16175.37|10
1720948610000|2024-07-14 09:16:50|16255.77|16175.77|16255.61|16175.61|16255.78|16175.78|16255.6|16175.6|9
1720948620000|2024-07-14 09:17:00|16255.63|16175.63|16257.57|16177.57|16257.57|16177.57|16255.63|16175.63|9
1720948630000|2024-07-14 09:17:10|16257.46|16177.46|16259.37|16179.37|16259.37|16179.37|16257.46|16177.46|10
1720948640000|2024-07-14 09:17:20|16259.52|16179.52|16257.47|16177.47|16259.53|16179.53|16257.39|16177.39|10
1720948650000|2024-07-14 09:17:30|16257.41|16177.41|16259.04|16179.04|16259.04|16179.04|16257.41|16177.41|10
1720948660000|2024-07-14 09:17:40|16259.61|16179.61|16260.3|16180.3|16260.3|16180.3|16259.57|16179.57|10
1720948670000|2024-07-14 09:17:50|16260.32|16180.32|16262.55|16182.55|16262.55|16182.55|16260.28|16180.28|10
1720948680000|2024-07-14 09:18:00|16262.58|16182.58|16264.92|16184.92|16265.31|16185.31|16262.58|16182.58|10
1720948690000|2024-07-14 09:18:10|16265.07|16185.07|16267.13|16187.13|16267.16|16187.16|16264.53|16184.53|10
1720948700000|2024-07-14 09:18:20|16267.29|16187.29|16267.37|16187.37|16267.61|16187.61|16267.24|16187.24|9
1720948710000|2024-07-14 09:18:30|16267.34|16187.34|16265.53|16185.53|16267.34|16187.34|16265.53|16185.53|8
1720948720000|2024-07-14 09:18:40|16265.51|16185.51|16267.08|16187.08|16267.08|16187.08|16265.48|16185.48|7
1720948730000|2024-07-14 09:18:50|16267.38|16187.38|16268|16188|16268|16188|16267.33|16187.33|10
1720948740000|2024-07-14 09:19:00|16267.97|16187.97|16268.26|16188.26|16268.26|16188.26|16267.9|16187.9|10
1720948750000|2024-07-14 09:19:10|16268.21|16188.21|16268.1|16188.1|16268.38|16188.38|16268.1|16188.1|8
1720948760000|2024-07-14 09:19:20|16268.03|16188.03|16266.71|16186.71|16268.03|16188.03|16266.52|16186.52|9
1720948770000|2024-07-14 09:19:30|16266.74|16186.74|16266.21|16186.21|16267.2|16187.2|16266.1|16186.1|9
1720948780000|2024-07-14 09:19:40|16265.87|16185.87|16266.83|16186.83|16266.83|16186.83|16265.4|16185.4|10
1720948790000|2024-07-14 09:19:50|16266.86|16186.86|16268.1|16188.1|16268.11|16188.11|16266.86|16186.86|10
1720948800000|2024-07-14 09:20:00|16268.05|16188.05|16266.8|16186.8|16268.06|16188.06|16266.8|16186.8|9
1720948810000|2024-07-14 09:20:10|16265.73|16185.73|16264.64|16184.64|16265.73|16185.73|16263.38|16183.38|10
1720948820000|2024-07-14 09:20:20|16264.48|16184.48|16265.39|16185.39|16266.78|16186.78|16264.48|16184.48|10
1720948830000|2024-07-14 09:20:30|16264.98|16184.98|16260.92|16180.92|16265.05|16185.05|16260.92|16180.92|10
1720948840000|2024-07-14 09:20:40|16260.23|16180.23|16258.33|16178.33|16260.23|16180.23|16258.33|16178.33|10
1720948850000|2024-07-14 09:20:50|16258.22|16178.22|16256.56|16176.56|16258.22|16178.22|16256.31|16176.31|10
1720948860000|2024-07-14 09:21:00|16256.37|16176.37|16254.99|16174.99|16256.42|16176.42|16254.95|16174.95|10
1720948870000|2024-07-14 09:21:10|16254.6|16174.6|16253|16173|16254.6|16174.6|16252.89|16172.89|10
1720948880000|2024-07-14 09:21:20|16253.01|16173.01|16252.92|16172.92|16253.15|16173.15|16252.89|16172.89|10
1720948890000|2024-07-14 09:21:30|16253.1|16173.1|16253.01|16173.01|16253.25|16173.25|16252.7|16172.7|10
1720948900000|2024-07-14 09:21:40|16252.69|16172.69|16252.7|16172.7|16252.7|16172.7|16252.17|16172.17|10
1720948910000|2024-07-14 09:21:50|16252.69|16172.69|16251.81|16171.81|16252.69|16172.69|16251.74|16171.74|9
1720948920000|2024-07-14 09:22:00|16251.96|16171.96|16253.88|16173.88|16254.03|16174.03|16251.96|16171.96|10
1720948930000|2024-07-14 09:22:10|16254.01|16174.01|16255.91|16175.91|16255.91|16175.91|16253.97|16173.97|10
1720948940000|2024-07-14 09:22:20|16255.86|16175.86|16255.21|16175.21|16256.22|16176.22|16255.21|16175.21|9
1720948950000|2024-07-14 09:22:30|16255.39|16175.39|16256.07|16176.07|16256.1|16176.1|16255.36|16175.36|9
1720948960000|2024-07-14 09:22:40|16256.19|16176.19|16255.93|16175.93|16256.19|16176.19|16255.93|16175.93|9
1720948970000|2024-07-14 09:22:50|16255.7|16175.7|16255.57|16175.57|16255.84|16175.84|16255.48|16175.48|9
1720948980000|2024-07-14 09:23:00|16255.55|16175.55|16255.81|16175.81|16255.88|16175.88|16255.55|16175.55|9
1720948990000|2024-07-14 09:23:10|16256.13|16176.13|16256.08|16176.08|16256.16|16176.16|16255.94|16175.94|10
1720949000000|2024-07-14 09:23:20|16256.01|16176.01|16255.85|16175.85|16256.07|16176.07|16255.68|16175.68|9
1720949010000|2024-07-14 09:23:30|16255.84|16175.84|16255.64|16175.64|16255.99|16175.99|16255.64|16175.64|9
1720949020000|2024-07-14 09:23:40|16255.71|16175.71|16255.3|16175.3|16256.03|16176.03|16255.3|16175.3|8
1720949030000|2024-07-14 09:23:50|16255.12|16175.12|16254.91|16174.91|16255.12|16175.12|16254.9|16174.9|8
1720949040000|2024-07-14 09:24:00|16255|16175|16256.61|16176.61|16256.71|16176.71|16254.61|16174.61|10
1720949050000|2024-07-14 09:24:10|16256.68|16176.68|16257.64|16177.64|16257.64|16177.64|16256.63|16176.63|10
1720949060000|2024-07-14 09:24:20|16256.98|16176.98|16256.6|16176.6|16256.98|16176.98|16256.4|16176.4|9
1720949070000|2024-07-14 09:24:30|16256.58|16176.58|16256.61|16176.61|16256.63|16176.63|16256.58|16176.58|4
1720949080000|2024-07-14 09:24:40|16256.72|16176.72|16257.2|16177.2|16257.21|16177.21|16256.72|16176.72|10
1720949090000|2024-07-14 09:24:50|16257.21|16177.21|16257.51|16177.51|16257.52|16177.52|16257.11|16177.11|9
1720949100000|2024-07-14 09:25:00|16257.69|16177.69|16255.44|16175.44|16257.69|16177.69|16255.42|16175.42|10
1720949110000|2024-07-14 09:25:10|16255.28|16175.28|16252.25|16172.25|16255.29|16175.29|16252.09|16172.09|9
1720949120000|2024-07-14 09:25:20|16252.3|16172.3|16252.72|16172.72|16252.82|16172.82|16252.3|16172.3|9
1720949130000|2024-07-14 09:25:30|16252.67|16172.67|16253.63|16173.63|16254.31|16174.31|16252.67|16172.67|10
1720949140000|2024-07-14 09:25:40|16252.49|16172.49|16253.05|16173.05|16253.05|16173.05|16251.63|16171.63|9
1720949150000|2024-07-14 09:25:50|16252.44|16172.44|16257.46|16177.46|16257.48|16177.48|16252.44|16172.44|10
1720949160000|2024-07-14 09:26:00|16257.48|16177.48|16259.99|16179.99|16259.99|16179.99|16257.47|16177.47|10
1720949170000|2024-07-14 09:26:10|16260.36|16180.36|16261.84|16181.84|16261.84|16181.84|16260.36|16180.36|9
1720949180000|2024-07-14 09:26:20|16261.71|16181.71|16263.04|16183.04|16263.04|16183.04|16261.71|16181.71|10
1720949190000|2024-07-14 09:26:30|16263.19|16183.19|16264.9|16184.9|16264.9|16184.9|16263.19|16183.19|10
1720949200000|2024-07-14 09:26:40|16265.08|16185.08|16266.88|16186.88|16266.93|16186.93|16265.08|16185.08|10
1720949210000|2024-07-14 09:26:50|16266.93|16186.93|16271.86|16191.86|16271.86|16191.86|16266.59|16186.59|10
1720949220000|2024-07-14 09:27:00|16272.13|16192.13|16271.8|16191.8|16272.57|16192.57|16271.56|16191.56|10
1720949230000|2024-07-14 09:27:10|16273.02|16193.02|16275.96|16195.96|16276.2|16196.2|16273.02|16193.02|10
1720949240000|2024-07-14 09:27:20|16276.06|16196.06|16275.5|16195.5|16276.16|16196.16|16275.32|16195.32|10
1720949250000|2024-07-14 09:27:30|16275.71|16195.71|16276.97|16196.97|16276.97|16196.97|16275.64|16195.64|10
1720949260000|2024-07-14 09:27:40|16277.29|16197.29|16277.86|16197.86|16277.96|16197.96|16277.29|16197.29|10
1720949270000|2024-07-14 09:27:50|16277.9|16197.9|16278.79|16198.79|16278.79|16198.79|16277.69|16197.69|10
1720949280000|2024-07-14 09:28:00|16278.91|16198.91|16279.27|16199.27|16279.52|16199.52|16278.91|16198.91|9
1720949290000|2024-07-14 09:28:10|16279.01|16199.01|16285.8|16205.8|16287.12|16207.12|16278.55|16198.55|10
1720949300000|2024-07-14 09:28:20|16285.79|16205.79|16287.36|16207.36|16287.36|16207.36|16285.79|16205.79|10
1720949310000|2024-07-14 09:28:30|16287.34|16207.34|16287.33|16207.33|16287.72|16207.72|16287.33|16207.33|10
1720949320000|2024-07-14 09:28:40|16286.58|16206.58|16286.33|16206.33|16286.58|16206.58|16285.96|16205.96|10
1720949330000|2024-07-14 09:28:50|16286.47|16206.47|16287.4|16207.4|16287.4|16207.4|16286.47|16206.47|10
1720949340000|2024-07-14 09:29:00|16287.52|16207.52|16287.89|16207.89|16287.9|16207.9|16287.25|16207.25|10
1720949350000|2024-07-14 09:29:10|16287.95|16207.95|16288.28|16208.28|16288.29|16208.29|16287.95|16207.95|9
1720949360000|2024-07-14 09:29:20|16288.32|16208.32|16287.99|16207.99|16288.35|16208.35|16287.99|16207.99|10
1720949370000|2024-07-14 09:29:30|16288.03|16208.03|16287.52|16207.52|16288.03|16208.03|16287.52|16207.52|7
1720949380000|2024-07-14 09:29:40|16287.39|16207.39|16286.17|16206.17|16287.45|16207.45|16286.17|16206.17|9
1720949390000|2024-07-14 09:29:50|16286.14|16206.14|16286.13|16206.13|16286.2|16206.2|16286.09|16206.09|8
1720949400000|2024-07-14 09:30:00|16286.17|16206.17|16285.01|16205.01|16286.29|16206.29|16284.94|16204.94|10
1720949410000|2024-07-14 09:30:10|16284.96|16204.96|16286.06|16206.06|16286.06|16206.06|16284.96|16204.96|9
1720949420000|2024-07-14 09:30:20|16285.53|16205.53|16287.02|16207.02|16287.02|16207.02|16285.53|16205.53|9
1720949430000|2024-07-14 09:30:30|16286.53|16206.53|16287.42|16207.42|16287.42|16207.42|16286.38|16206.38|10
1720949440000|2024-07-14 09:30:40|16287.49|16207.49|16288.39|16208.39|16288.39|16208.39|16287.49|16207.49|10
1720949450000|2024-07-14 09:30:50|16288.42|16208.42|16288.88|16208.88|16288.88|16208.88|16288.42|16208.42|9
1720949460000|2024-07-14 09:31:00|16289.3|16209.3|16291.24|16211.24|16291.6|16211.6|16289.3|16209.3|10
1720949470000|2024-07-14 09:31:10|16291.07|16211.07|16291.17|16211.17|16291.55|16211.55|16291.02|16211.02|10
1720949480000|2024-07-14 09:31:20|16291.32|16211.32|16292.24|16212.24|16292.24|16212.24|16291.26|16211.26|9
1720949490000|2024-07-14 09:31:30|16292.35|16212.35|16293.38|16213.38|16293.4|16213.4|16292.35|16212.35|9
1720949500000|2024-07-14 09:31:40|16293.52|16213.52|16293.9|16213.9|16294.41|16214.41|16293.52|16213.52|10
1720949510000|2024-07-14 09:31:50|16293.79|16213.79|16294.52|16214.52|16294.73|16214.73|16293.68|16213.68|10
1720949520000|2024-07-14 09:32:00|16294.72|16214.72|16299.33|16219.33|16299.33|16219.33|16294.5|16214.5|10
1720949530000|2024-07-14 09:32:10|16299.4|16219.4|16300.7|16220.7|16300.8|16220.8|16299.4|16219.4|10
1720949540000|2024-07-14 09:32:20|16300.68|16220.68|16305.13|16225.13|16305.13|16225.13|16300.21|16220.21|10
1720949550000|2024-07-14 09:32:30|16305.1|16225.1|16305.96|16225.96|16305.96|16225.96|16304.78|16224.78|8
1720949560000|2024-07-14 09:32:40|16305.94|16225.94|16312.36|16232.36|16312.36|16232.36|16305.93|16225.93|9
1720949570000|2024-07-14 09:32:50|16312.89|16232.89|16314.85|16234.85|16314.85|16234.85|16312.89|16232.89|10
1720949580000|2024-07-14 09:33:00|16316.33|16236.33|16316.18|16236.18|16316.67|16236.67|16316.18|16236.18|10
1720949590000|2024-07-14 09:33:10|16316.14|16236.14|16313.65|16233.65|16316.14|16236.14|16313.28|16233.28|10
1720949600000|2024-07-14 09:33:20|16313.37|16233.37|16312.31|16232.31|16313.52|16233.52|16312.31|16232.31|10
1720949610000|2024-07-14 09:33:30|16311.96|16231.96|16313.77|16233.77|16313.77|16233.77|16311.4|16231.4|9
1720949620000|2024-07-14 09:33:40|16313.91|16233.91|16314.5|16234.5|16314.57|16234.57|16313.91|16233.91|8
1720949630000|2024-07-14 09:33:50|16314.49|16234.49|16314.69|16234.69|16314.69|16234.69|16313.91|16233.91|10
1720949640000|2024-07-14 09:34:00|16314.68|16234.68|16314.33|16234.33|16314.83|16234.83|16314.33|16234.33|9
1720949650000|2024-07-14 09:34:10|16314.76|16234.76|16314.86|16234.86|16315.26|16235.26|16314.76|16234.76|10
1720949660000|2024-07-14 09:34:20|16314.75|16234.75|16315.33|16235.33|16315.33|16235.33|16314.64|16234.64|10
1720949670000|2024-07-14 09:34:30|16315.52|16235.52|16313.41|16233.41|16315.55|16235.55|16313.41|16233.41|9
1720949680000|2024-07-14 09:34:40|16313.71|16233.71|16312.98|16232.98|16313.88|16233.88|16312.78|16232.78|9
1720949690000|2024-07-14 09:34:50|16312.66|16232.66|16313.35|16233.35|16313.35|16233.35|16311.75|16231.75|10
1720949700000|2024-07-14 09:35:00|16313.56|16233.56|16315.01|16235.01|16316.29|16236.29|16313.56|16233.56|10
1720949710000|2024-07-14 09:35:10|16314.99|16234.99|16316.69|16236.69|16316.69|16236.69|16314.99|16234.99|9
1720949720000|2024-07-14 09:35:20|16316.6|16236.6|16316.72|16236.72|16316.72|16236.72|16316.36|16236.36|10
1720949730000|2024-07-14 09:35:30|16316.74|16236.74|16316.92|16236.92|16316.92|16236.92|16316.63|16236.63|10
1720949740000|2024-07-14 09:35:40|16316.9|16236.9|16316.77|16236.77|16316.91|16236.91|16316.74|16236.74|9
1720949750000|2024-07-14 09:35:50|16316.75|16236.75|16315.54|16235.54|16317.08|16237.08|16315.54|16235.54|10
1720949760000|2024-07-14 09:36:00|16315.69|16235.69|16317.33|16237.33|16317.33|16237.33|16315.69|16235.69|9
1720949770000|2024-07-14 09:36:10|16317.9|16237.9|16318.4|16238.4|16318.4|16238.4|16317.56|16237.56|9
1720949780000|2024-07-14 09:36:20|16318.32|16238.32|16320.09|16240.09|16320.09|16240.09|16318.32|16238.32|10
1720949790000|2024-07-14 09:36:30|16319.83|16239.83|16319.82|16239.82|16320.08|16240.08|16318.93|16238.93|10
1720949800000|2024-07-14 09:36:40|16319.85|16239.85|16320.31|16240.31|16320.49|16240.49|16319.85|16239.85|10
1720949810000|2024-07-14 09:36:50|16320.29|16240.29|16320.19|16240.19|16320.37|16240.37|16320.14|16240.14|8
1720949820000|2024-07-14 09:37:00|16320.26|16240.26|16319.13|16239.13|16320.26|16240.26|16319.07|16239.07|10
1720949830000|2024-07-14 09:37:10|16318.93|16238.93|16318.18|16238.18|16318.93|16238.93|16318.08|16238.08|10
1720949840000|2024-07-14 09:37:20|16317.91|16237.91|16318.26|16238.26|16318.41|16238.41|16317.68|16237.68|10
1720949850000|2024-07-14 09:37:30|16318.22|16238.22|16316.48|16236.48|16318.22|16238.22|16316.48|16236.48|10
1720949860000|2024-07-14 09:37:40|16316.57|16236.57|16316.35|16236.35|16316.57|16236.57|16315.32|16235.32|10
1720949870000|2024-07-14 09:37:50|16316.32|16236.32|16315.59|16235.59|16316.58|16236.58|16315.47|16235.47|10
1720949880000|2024-07-14 09:38:00|16315.38|16235.38|16315.95|16235.95|16316.38|16236.38|16315.38|16235.38|9
1720949890000|2024-07-14 09:38:10|16315.97|16235.97|16316.08|16236.08|16316.08|16236.08|16315.89|16235.89|10
1720949900000|2024-07-14 09:38:20|16316.33|16236.33|16316.09|16236.09|16316.33|16236.33|16315.6|16235.6|9
1720949910000|2024-07-14 09:38:30|16316.25|16236.25|16315.77|16235.77|16316.25|16236.25|16315.59|16235.59|10
1720949920000|2024-07-14 09:38:40|16315.63|16235.63|16316.17|16236.17|16316.17|16236.17|16315.43|16235.43|10
1720949930000|2024-07-14 09:38:50|16316.12|16236.12|16315.46|16235.46|16316.41|16236.41|16315.29|16235.29|9
1720949940000|2024-07-14 09:39:00|16315.34|16235.34|16315.02|16235.02|16316.44|16236.44|16315.02|16235.02|10
1720949950000|2024-07-14 09:39:10|16315.03|16235.03|16313.04|16233.04|16315.36|16235.36|16313.04|16233.04|10
1720949960000|2024-07-14 09:39:20|16312.95|16232.95|16311.91|16231.91|16312.95|16232.95|16311.91|16231.91|10
1720949970000|2024-07-14 09:39:30|16311.87|16231.87|16313.79|16233.79|16313.79|16233.79|16311.87|16231.87|9
1720949980000|2024-07-14 09:39:40|16314.09|16234.09|16314.94|16234.94|16314.94|16234.94|16314.09|16234.09|10
1720949990000|2024-07-14 09:39:50|16315.04|16235.04|16318.19|16238.19|16318.19|16238.19|16315.04|16235.04|7
1720950000000|2024-07-14 09:40:00|16318.4|16238.4|16318.85|16238.85|16318.85|16238.85|16318.25|16238.25|10
1720950010000|2024-07-14 09:40:10|16318.83|16238.83|16320.71|16240.71|16320.95|16240.95|16318.83|16238.83|8
1720950020000|2024-07-14 09:40:20|16320.62|16240.62|16320.78|16240.78|16320.78|16240.78|16320.1|16240.1|10
1720950030000|2024-07-14 09:40:30|16320.81|16240.81|16321.15|16241.15|16321.27|16241.27|16320.81|16240.81|10
1720950040000|2024-07-14 09:40:40|16322.45|16242.45|16323.61|16243.61|16323.61|16243.61|16322.44|16242.44|9
1720950050000|2024-07-14 09:40:50|16323.56|16243.56|16322.83|16242.83|16323.56|16243.56|16322.68|16242.68|10
1720950060000|2024-07-14 09:41:00|16322.96|16242.96|16319.54|16239.54|16322.96|16242.96|16319.54|16239.54|9
1720950070000|2024-07-14 09:41:10|16319.2|16239.2|16316.42|16236.42|16319.31|16239.31|16316.42|16236.42|10
1720950080000|2024-07-14 09:41:20|16316.4|16236.4|16312.76|16232.76|16316.4|16236.4|16312.76|16232.76|10
1720950090000|2024-07-14 09:41:30|16312.45|16232.45|16310.46|16230.46|16312.45|16232.45|16310.31|16230.31|10
1720950100000|2024-07-14 09:41:40|16310.63|16230.63|16309.88|16229.88|16310.94|16230.94|16309.88|16229.88|10
1720950110000|2024-07-14 09:41:50|16309.31|16229.31|16309.32|16229.32|16309.95|16229.95|16309.21|16229.21|10
1720950120000|2024-07-14 09:42:00|16309.4|16229.4|16308.26|16228.26|16309.46|16229.46|16308.26|16228.26|10
1720950130000|2024-07-14 09:42:10|16308.27|16228.27|16309.69|16229.69|16309.69|16229.69|16307.28|16227.28|9
1720950140000|2024-07-14 09:42:20|16309.73|16229.73|16308.25|16228.25|16310.34|16230.34|16308.25|16228.25|10
1720950150000|2024-07-14 09:42:30|16308.17|16228.17|16304.22|16224.22|16308.17|16228.17|16304.22|16224.22|10
1720950160000|2024-07-14 09:42:40|16304.12|16224.12|16302.72|16222.72|16304.14|16224.14|16302.72|16222.72|10
1720950170000|2024-07-14 09:42:50|16302.97|16222.97|16300.46|16220.46|16303.17|16223.17|16300.37|16220.37|10
1720950180000|2024-07-14 09:43:00|16300.31|16220.31|16300.28|16220.28|16301.11|16221.11|16300.28|16220.28|10
1720950190000|2024-07-14 09:43:10|16299.82|16219.82|16297.48|16217.48|16299.82|16219.82|16297.35|16217.35|10
1720950200000|2024-07-14 09:43:20|16297.49|16217.49|16296.36|16216.36|16297.49|16217.49|16296.36|16216.36|10
1720950210000|2024-07-14 09:43:30|16296.38|16216.38|16295.37|16215.37|16296.38|16216.38|16294.77|16214.77|10
1720950220000|2024-07-14 09:43:40|16295.21|16215.21|16289.8|16209.8|16295.64|16215.64|16289.73|16209.73|10
1720950230000|2024-07-14 09:43:50|16289.92|16209.92|16288.01|16208.01|16290.04|16210.04|16288.01|16208.01|10
1720950240000|2024-07-14 09:44:00|16287.89|16207.89|16288.4|16208.4|16288.84|16208.84|16287.53|16207.53|10
1720950250000|2024-07-14 09:44:10|16288.38|16208.38|16288.73|16208.73|16288.83|16208.83|16288.18|16208.18|10
1720950260000|2024-07-14 09:44:20|16288.93|16208.93|16289.84|16209.84|16289.99|16209.99|16288.84|16208.84|10
1720950270000|2024-07-14 09:44:30|16289.88|16209.88|16288.15|16208.15|16289.88|16209.88|16288.15|16208.15|10
1720950280000|2024-07-14 09:44:40|16287.94|16207.94|16286.15|16206.15|16287.94|16207.94|16285.93|16205.93|9
1720950290000|2024-07-14 09:44:50|16286.12|16206.12|16284.3|16204.3|16286.53|16206.53|16283.19|16203.19|10
1720950300000|2024-07-14 09:45:00|16284.39|16204.39|16282.52|16202.52|16284.53|16204.53|16281.98|16201.98|9
1720950310000|2024-07-14 09:45:10|16282.41|16202.41|16283.23|16203.23|16283.23|16203.23|16281.49|16201.49|10
1720950320000|2024-07-14 09:45:20|16283.48|16203.48|16283.65|16203.65|16284.2|16204.2|16283.48|16203.48|9
1720950330000|2024-07-14 09:45:30|16283.69|16203.69|16286.66|16206.66|16286.66|16206.66|16283.63|16203.63|10
1720950340000|2024-07-14 09:45:40|16286.92|16206.92|16289.73|16209.73|16290.07|16210.07|16286.92|16206.92|9
1720950350000|2024-07-14 09:45:50|16289.38|16209.38|16287.39|16207.39|16289.69|16209.69|16287.39|16207.39|10
1720950360000|2024-07-14 09:46:00|16287.56|16207.56|16288.15|16208.15|16288.32|16208.32|16287.56|16207.56|10
1720950370000|2024-07-14 09:46:10|16288.19|16208.19|16289.08|16209.08|16289.63|16209.63|16288.15|16208.15|10
1720950380000|2024-07-14 09:46:20|16289.15|16209.15|16291.81|16211.81|16292.43|16212.43|16288.77|16208.77|9
1720950390000|2024-07-14 09:46:30|16291.9|16211.9|16293.32|16213.32|16293.4|16213.4|16291.9|16211.9|9
1720950400000|2024-07-14 09:46:40|16293.19|16213.19|16294.18|16214.18|16294.2|16214.2|16293.04|16213.04|10
1720950410000|2024-07-14 09:46:50|16294.11|16214.11|16293.99|16213.99|16294.11|16214.11|16293.92|16213.92|10
1720950420000|2024-07-14 09:47:00|16293.94|16213.94|16294.43|16214.43|16294.48|16214.48|16293.91|16213.91|9
1720950430000|2024-07-14 09:47:10|16294.55|16214.55|16295|16215|16295.4|16215.4|16294.55|16214.55|10
1720950440000|2024-07-14 09:47:20|16294.02|16214.02|16293.21|16213.21|16294.02|16214.02|16293.06|16213.06|10
1720950450000|2024-07-14 09:47:30|16292.97|16212.97|16292.71|16212.71|16292.97|16212.97|16292.67|16212.67|8
1720950460000|2024-07-14 09:47:40|16292.72|16212.72|16294.46|16214.46|16294.47|16214.47|16292.72|16212.72|10
1720950470000|2024-07-14 09:47:50|16294.47|16214.47|16294.65|16214.65|16294.65|16214.65|16294.18|16214.18|10
1720950480000|2024-07-14 09:48:00|16295.44|16215.44|16300.27|16220.27|16300.27|16220.27|16295.42|16215.42|9
1720950490000|2024-07-14 09:48:10|16302.14|16222.14|16303.42|16223.42|16304.03|16224.03|16302.14|16222.14|10
1720950500000|2024-07-14 09:48:20|16303.57|16223.57|16303.45|16223.45|16304.06|16224.06|16303.45|16223.45|9
1720950510000|2024-07-14 09:48:30|16303.48|16223.48|16303.57|16223.57|16303.76|16223.76|16303.3|16223.3|10
1720950520000|2024-07-14 09:48:40|16303.01|16223.01|16302.35|16222.35|16303.01|16223.01|16302.28|16222.28|10
1720950530000|2024-07-14 09:48:50|16302.19|16222.19|16301|16221|16302.19|16222.19|16300.57|16220.57|10
1720950540000|2024-07-14 09:49:00|16301.03|16221.03|16299.93|16219.93|16301.03|16221.03|16299.93|16219.93|10
1720950550000|2024-07-14 09:49:10|16299.56|16219.56|16300.03|16220.03|16300.03|16220.03|16298.89|16218.89|10
1720950560000|2024-07-14 09:49:20|16300.1|16220.1|16300.55|16220.55|16300.8|16220.8|16300.1|16220.1|10
1720950570000|2024-07-14 09:49:30|16300.17|16220.17|16300.53|16220.53|16300.55|16220.55|16300.17|16220.17|8
1720950580000|2024-07-14 09:49:40|16300.6|16220.6|16301.26|16221.26|16301.36|16221.36|16300.59|16220.59|8
1720950590000|2024-07-14 09:49:50|16301.37|16221.37|16300.47|16220.47|16301.37|16221.37|16300.47|16220.47|10
1720950600000|2024-07-14 09:50:00|16300.42|16220.42|16298.8|16218.8|16300.48|16220.48|16298.8|16218.8|10
1720950610000|2024-07-14 09:50:10|16298.66|16218.66|16298.2|16218.2|16298.66|16218.66|16298.01|16218.01|10
1720950620000|2024-07-14 09:50:20|16297.89|16217.89|16295.43|16215.43|16298.01|16218.01|16295.39|16215.39|10
1720950630000|2024-07-14 09:50:30|16295.29|16215.29|16294.86|16214.86|16295.29|16215.29|16294.84|16214.84|9
1720950640000|2024-07-14 09:50:40|16294.87|16214.87|16294.07|16214.07|16294.87|16214.87|16294.07|16214.07|10
1720950650000|2024-07-14 09:50:50|16294.58|16214.58|16293.11|16213.11|16295.19|16215.19|16293.11|16213.11|10
1720950660000|2024-07-14 09:51:00|16293.58|16213.58|16296.17|16216.17|16296.17|16216.17|16293.58|16213.58|10
1720950670000|2024-07-14 09:51:10|16296.14|16216.14|16297.06|16217.06|16297.06|16217.06|16295.78|16215.78|7
1720950680000|2024-07-14 09:51:20|16296.7|16216.7|16295.38|16215.38|16297.18|16217.18|16295.38|16215.38|9
1720950690000|2024-07-14 09:51:30|16295.32|16215.32|16295.07|16215.07|16295.4|16215.4|16295.01|16215.01|8
1720950700000|2024-07-14 09:51:40|16295.1|16215.1|16293.95|16213.95|16295.1|16215.1|16293.95|16213.95|9
1720950710000|2024-07-14 09:51:50|16293.91|16213.91|16294.34|16214.34|16294.34|16214.34|16293.85|16213.85|10
1720950720000|2024-07-14 09:52:00|16294.36|16214.36|16294.8|16214.8|16295.36|16215.36|16294.36|16214.36|9
1720950730000|2024-07-14 09:52:10|16294.82|16214.82|16296.45|16216.45|16296.45|16216.45|16294.57|16214.57|9
1720950740000|2024-07-14 09:52:20|16296.63|16216.63|16297.36|16217.36|16297.36|16217.36|16296.49|16216.49|10
1720950750000|2024-07-14 09:52:30|16297.44|16217.44|16296.51|16216.51|16297.44|16217.44|16296.45|16216.45|10
1720950760000|2024-07-14 09:52:40|16296.44|16216.44|16298.17|16218.17|16298.17|16218.17|16295.69|16215.69|10
1720950770000|2024-07-14 09:52:50|16297.47|16217.47|16297.86|16217.86|16298|16218|16296.91|16216.91|9
1720950780000|2024-07-14 09:53:00|16296.67|16216.67|16298.6|16218.6|16298.65|16218.65|16296.56|16216.56|10
1720950790000|2024-07-14 09:53:10|16297.86|16217.86|16298.95|16218.95|16298.95|16218.95|16297.86|16217.86|10
1720950800000|2024-07-14 09:53:20|16298.93|16218.93|16298.8|16218.8|16299.11|16219.11|16298.42|16218.42|10
1720950810000|2024-07-14 09:53:30|16298.86|16218.86|16298.36|16218.36|16298.86|16218.86|16298.19|16218.19|9
1720950820000|2024-07-14 09:53:40|16298.27|16218.27|16298.64|16218.64|16298.79|16218.79|16298.27|16218.27|10
1720950830000|2024-07-14 09:53:50|16298.82|16218.82|16299.45|16219.45|16299.47|16219.47|16298.82|16218.82|9
1720950840000|2024-07-14 09:54:00|16299.55|16219.55|16298.09|16218.09|16299.6|16219.6|16298.09|16218.09|9
1720950850000|2024-07-14 09:54:10|16298.12|16218.12|16297.66|16217.66|16298.15|16218.15|16297.66|16217.66|9
1720950860000|2024-07-14 09:54:20|16297.7|16217.7|16298.35|16218.35|16298.35|16218.35|16297.7|16217.7|10
1720950870000|2024-07-14 09:54:30|16298.93|16218.93|16299.28|16219.28|16299.45|16219.45|16298.93|16218.93|9
1720950880000|2024-07-14 09:54:40|16299.15|16219.15|16299.61|16219.61|16299.71|16219.71|16299.15|16219.15|10
1720950890000|2024-07-14 09:54:50|16299.42|16219.42|16299.49|16219.49|16299.57|16219.57|16299.17|16219.17|9
1720950900000|2024-07-14 09:55:00|16299.54|16219.54|16299.18|16219.18|16299.71|16219.71|16298.94|16218.94|8
1720950910000|2024-07-14 09:55:10|16299.21|16219.21|16299.03|16219.03|16299.21|16219.21|16298.9|16218.9|8
1720950920000|2024-07-14 09:55:20|16299.14|16219.14|16297.53|16217.53|16299.14|16219.14|16297.52|16217.52|6
1720950930000|2024-07-14 09:55:30|16297.47|16217.47|16296.77|16216.77|16297.69|16217.69|16296.77|16216.77|10
1720950940000|2024-07-14 09:55:40|16296.78|16216.78|16295.97|16215.97|16296.78|16216.78|16295.47|16215.47|10
1720950950000|2024-07-14 09:55:50|16296.16|16216.16|16293.54|16213.54|16296.16|16216.16|16293.39|16213.39|9
1720950960000|2024-07-14 09:56:00|16293.62|16213.62|16295.02|16215.02|16295.02|16215.02|16293.62|16213.62|10
1720950970000|2024-07-14 09:56:10|16295.12|16215.12|16295.05|16215.05|16295.17|16215.17|16294.91|16214.91|10
1720950980000|2024-07-14 09:56:20|16295.97|16215.97|16296.93|16216.93|16297.06|16217.06|16295.97|16215.97|10
1720950990000|2024-07-14 09:56:30|16296.92|16216.92|16296.13|16216.13|16297.06|16217.06|16296.13|16216.13|9
1720951000000|2024-07-14 09:56:40|16295.31|16215.31|16293.82|16213.82|16295.31|16215.31|16293.82|16213.82|9
1720951010000|2024-07-14 09:56:50|16293.78|16213.78|16294.02|16214.02|16294.02|16214.02|16293.41|16213.41|10
1720951020000|2024-07-14 09:57:00|16294.04|16214.04|16294.44|16214.44|16294.44|16214.44|16294.04|16214.04|9
1720951030000|2024-07-14 09:57:10|16294.36|16214.36|16293.59|16213.59|16294.36|16214.36|16293.59|16213.59|9
1720951040000|2024-07-14 09:57:20|16293.64|16213.64|16293.59|16213.59|16293.64|16213.64|16293.36|16213.36|10
1720951050000|2024-07-14 09:57:30|16293.52|16213.52|16295.08|16215.08|16295.08|16215.08|16293.03|16213.03|9
1720951060000|2024-07-14 09:57:40|16294.95|16214.95|16295.32|16215.32|16295.4|16215.4|16294.92|16214.92|9
1720951070000|2024-07-14 09:57:50|16295.5|16215.5|16296.43|16216.43|16296.47|16216.47|16295.5|16215.5|10
1720951080000|2024-07-14 09:58:00|16296.28|16216.28|16297.96|16217.96|16297.96|16217.96|16295.93|16215.93|10
1720951090000|2024-07-14 09:58:10|16297.75|16217.75|16298.23|16218.23|16298.23|16218.23|16297.69|16217.69|9
1720951100000|2024-07-14 09:58:20|16298.21|16218.21|16299.22|16219.22|16299.22|16219.22|16298.21|16218.21|10
1720951110000|2024-07-14 09:58:30|16299.24|16219.24|16299.29|16219.29|16299.58|16219.58|16299.21|16219.21|10
1720951120000|2024-07-14 09:58:40|16299.35|16219.35|16297.5|16217.5|16299.41|16219.41|16297.5|16217.5|10
1720951130000|2024-07-14 09:58:50|16296.82|16216.82|16296.13|16216.13|16296.82|16216.82|16295.09|16215.09|10
1720951140000|2024-07-14 09:59:00|16296.05|16216.05|16295.2|16215.2|16296.09|16216.09|16295.2|16215.2|10
1720951150000|2024-07-14 09:59:10|16295.02|16215.02|16294.03|16214.03|16295.02|16215.02|16293.86|16213.86|10
1720951160000|2024-07-14 09:59:20|16294.07|16214.07|16292.88|16212.88|16294.07|16214.07|16292.88|16212.88|9
1720951170000|2024-07-14 09:59:30|16292.71|16212.71|16291.4|16211.4|16292.71|16212.71|16291.19|16211.19|10
1720951180000|2024-07-14 09:59:40|16291.43|16211.43|16290.97|16210.97|16291.43|16211.43|16290.97|16210.97|8
1720951190000|2024-07-14 09:59:50|16290.92|16210.92|16290.47|16210.47|16291.32|16211.32|16290.46|16210.46|9
1720951200000|2024-07-14 10:00:00|16290.48|16210.48|16291.63|16211.63|16291.63|16211.63|16290.48|16210.48|10
1720951210000|2024-07-14 10:00:10|16292|16212|16292.22|16212.22|16292.31|16212.31|16292|16212|10
1720951220000|2024-07-14 10:00:20|16292.14|16212.14|16290.57|16210.57|16292.14|16212.14|16290.57|16210.57|8
1720951230000|2024-07-14 10:00:30|16290.64|16210.64|16291.27|16211.27|16291.27|16211.27|16290.13|16210.13|10
1720951240000|2024-07-14 10:00:40|16291.4|16211.4|16292.21|16212.21|16292.22|16212.22|16291.4|16211.4|9
1720951250000|2024-07-14 10:00:50|16292.49|16212.49|16294.13|16214.13|16294.14|16214.14|16292.49|16212.49|10
1720951260000|2024-07-14 10:01:00|16294.25|16214.25|16292.82|16212.82|16294.33|16214.33|16292.82|16212.82|9
1720951270000|2024-07-14 10:01:10|16292.56|16212.56|16291.8|16211.8|16292.56|16212.56|16291.28|16211.28|10
1720951280000|2024-07-14 10:01:20|16291.94|16211.94|16293.12|16213.12|16293.12|16213.12|16291.94|16211.94|10
1720951290000|2024-07-14 10:01:30|16292.77|16212.77|16295.79|16215.79|16295.93|16215.93|16292.45|16212.45|10
1720951300000|2024-07-14 10:01:40|16297.02|16217.02|16296.71|16216.71|16297.52|16217.52|16296.71|16216.71|9
1720951310000|2024-07-14 10:01:50|16296.64|16216.64|16297.18|16217.18|16297.31|16217.31|16296.59|16216.59|7
1720951320000|2024-07-14 10:02:00|16297.21|16217.21|16297.84|16217.84|16298.07|16218.07|16297.21|16217.21|9
1720951330000|2024-07-14 10:02:10|16297.85|16217.85|16296.45|16216.45|16297.86|16217.86|16296.45|16216.45|10
1720951340000|2024-07-14 10:02:20|16296.51|16216.51|16296.36|16216.36|16297.16|16217.16|16296.31|16216.31|10
1720951350000|2024-07-14 10:02:30|16296.43|16216.43|16298.09|16218.09|16298.09|16218.09|16296.22|16216.22|10
1720951360000|2024-07-14 10:02:40|16299.76|16219.76|16300.49|16220.49|16300.5|16220.5|16299.66|16219.66|10
1720951370000|2024-07-14 10:02:50|16300.93|16220.93|16300.45|16220.45|16300.93|16220.93|16300.16|16220.16|8
1720951380000|2024-07-14 10:03:00|16300.83|16220.83|16300.6|16220.6|16301.13|16221.13|16300.6|16220.6|8
1720951390000|2024-07-14 10:03:10|16300.59|16220.59|16300.46|16220.46|16300.65|16220.65|16300.23|16220.23|10
1720951400000|2024-07-14 10:03:20|16300.19|16220.19|16297.66|16217.66|16300.19|16220.19|16297.66|16217.66|9
1720951410000|2024-07-14 10:03:30|16297.42|16217.42|16294.93|16214.93|16297.63|16217.63|16294.93|16214.93|9
1720951420000|2024-07-14 10:03:40|16295.45|16215.45|16296.14|16216.14|16296.14|16216.14|16295.45|16215.45|10
1720951430000|2024-07-14 10:03:50|16296.17|16216.17|16296.48|16216.48|16296.66|16216.66|16296.17|16216.17|9
1720951440000|2024-07-14 10:04:00|16296.6|16216.6|16293.41|16213.41|16296.66|16216.66|16293.41|16213.41|9
1720951450000|2024-07-14 10:04:10|16293.06|16213.06|16293.53|16213.53|16293.59|16213.59|16292.92|16212.92|10
1720951460000|2024-07-14 10:04:20|16293.45|16213.45|16293.89|16213.89|16294.62|16214.62|16293.45|16213.45|9
1720951470000|2024-07-14 10:04:30|16294.11|16214.11|16294.47|16214.47|16294.62|16214.62|16294.11|16214.11|8
1720951480000|2024-07-14 10:04:40|16294.34|16214.34|16294.88|16214.88|16295.04|16215.04|16294.34|16214.34|10
1720951490000|2024-07-14 10:04:50|16295.3|16215.3|16295.85|16215.85|16295.85|16215.85|16295.3|16215.3|10
1720951500000|2024-07-14 10:05:00|16295.92|16215.92|16296.82|16216.82|16296.82|16216.82|16295.26|16215.26|10
1720951510000|2024-07-14 10:05:10|16297.26|16217.26|16296.29|16216.29|16297.97|16217.97|16296.29|16216.29|10
1720951520000|2024-07-14 10:05:20|16296.18|16216.18|16296.47|16216.47|16296.49|16216.49|16295.75|16215.75|10
1720951530000|2024-07-14 10:05:30|16294.65|16214.65|16290.84|16210.84|16294.65|16214.65|16290.84|16210.84|10
1720951540000|2024-07-14 10:05:40|16290.8|16210.8|16290.89|16210.89|16290.89|16210.89|16290.39|16210.39|9
1720951550000|2024-07-14 10:05:50|16290.3|16210.3|16290.34|16210.34|16290.34|16210.34|16290.02|16210.02|9
1720951560000|2024-07-14 10:06:00|16290.35|16210.35|16292.79|16212.79|16292.79|16212.79|16290.35|16210.35|9
1720951570000|2024-07-14 10:06:10|16292.87|16212.87|16292.63|16212.63|16292.99|16212.99|16292.07|16212.07|10
1720951580000|2024-07-14 10:06:20|16292.7|16212.7|16293.35|16213.35|16293.38|16213.38|16292.7|16212.7|10
1720951590000|2024-07-14 10:06:30|16293.37|16213.37|16292.95|16212.95|16293.64|16213.64|16292.93|16212.93|9
1720951600000|2024-07-14 10:06:40|16292.29|16212.29|16289.95|16209.95|16292.29|16212.29|16289.72|16209.72|10
1720951610000|2024-07-14 10:06:50|16290.39|16210.39|16290.1|16210.1|16290.75|16210.75|16290.1|16210.1|9
1720951620000|2024-07-14 10:07:00|16289.96|16209.96|16289.83|16209.83|16290.14|16210.14|16289.81|16209.81|10
1720951630000|2024-07-14 10:07:10|16289.86|16209.86|16289.04|16209.04|16289.86|16209.86|16288.96|16208.96|10
1720951640000|2024-07-14 10:07:20|16289.09|16209.09|16289.03|16209.03|16290.11|16210.11|16289.03|16209.03|10
1720951650000|2024-07-14 10:07:30|16289|16209|16288.99|16208.99|16289.25|16209.25|16288.71|16208.71|9
1720951660000|2024-07-14 10:07:40|16288.67|16208.67|16288.72|16208.72|16288.72|16208.72|16288.37|16208.37|9
1720951670000|2024-07-14 10:07:50|16288.77|16208.77|16287.81|16207.81|16288.77|16208.77|16287.59|16207.59|9
1720951680000|2024-07-14 10:08:00|16287.72|16207.72|16287.58|16207.58|16287.72|16207.72|16287.19|16207.19|10
1720951690000|2024-07-14 10:08:10|16287.72|16207.72|16290.35|16210.35|16290.35|16210.35|16287.72|16207.72|10
1720951700000|2024-07-14 10:08:20|16290.68|16210.68|16290.42|16210.42|16290.87|16210.87|16290.42|16210.42|10
1720951710000|2024-07-14 10:08:30|16289.99|16209.99|16289.18|16209.18|16289.99|16209.99|16289.18|16209.18|10
1720951720000|2024-07-14 10:08:40|16289.15|16209.15|16288.89|16208.89|16289.15|16209.15|16288.6|16208.6|10
1720951730000|2024-07-14 10:08:50|16288.9|16208.9|16286.35|16206.35|16288.9|16208.9|16286.35|16206.35|9
1720951740000|2024-07-14 10:09:00|16286.1|16206.1|16286.37|16206.37|16286.75|16206.75|16285.91|16205.91|9
1720951750000|2024-07-14 10:09:10|16286.42|16206.42|16287.7|16207.7|16287.78|16207.78|16286.37|16206.37|9
1720951760000|2024-07-14 10:09:20|16287.69|16207.69|16285.59|16205.59|16287.69|16207.69|16285.59|16205.59|9
1720951770000|2024-07-14 10:09:30|16285.67|16205.67|16285.05|16205.05|16285.67|16205.67|16285.05|16205.05|9
1720951780000|2024-07-14 10:09:40|16284.92|16204.92|16285.13|16205.13|16285.49|16205.49|16284.91|16204.91|10
1720951790000|2024-07-14 10:09:50|16285.09|16205.09|16284.77|16204.77|16285.12|16205.12|16284.77|16204.77|10
1720951800000|2024-07-14 10:10:00|16284.7|16204.7|16284.54|16204.54|16284.74|16204.74|16284.38|16204.38|10
1720951810000|2024-07-14 10:10:10|16284.6|16204.6|16286.01|16206.01|16286.01|16206.01|16284.09|16204.09|10
1720951820000|2024-07-14 10:10:20|16286.13|16206.13|16287.96|16207.96|16287.96|16207.96|16286.11|16206.11|10
1720951830000|2024-07-14 10:10:30|16288.07|16208.07|16290.15|16210.15|16290.15|16210.15|16288.07|16208.07|10
1720951840000|2024-07-14 10:10:40|16290.09|16210.09|16290.02|16210.02|16290.09|16210.09|16289.78|16209.78|10
1720951850000|2024-07-14 10:10:50|16289.26|16209.26|16285.79|16205.79|16289.26|16209.26|16285.79|16205.79|10
1720951860000|2024-07-14 10:11:00|16285.66|16205.66|16285.23|16205.23|16285.66|16205.66|16285.23|16205.23|10
1720951870000|2024-07-14 10:11:10|16285.16|16205.16|16285.41|16205.41|16286.06|16206.06|16285.16|16205.16|9
1720951880000|2024-07-14 10:11:20|16285.39|16205.39|16283.88|16203.88|16285.39|16205.39|16283.88|16203.88|10
1720951890000|2024-07-14 10:11:30|16283.89|16203.89|16283.31|16203.31|16283.89|16203.89|16283.19|16203.19|10
1720951900000|2024-07-14 10:11:40|16283.28|16203.28|16283.55|16203.55|16283.56|16203.56|16283.11|16203.11|10
1720951910000|2024-07-14 10:11:50|16283.57|16203.57|16282.24|16202.24|16283.57|16203.57|16282.24|16202.24|10
1720951920000|2024-07-14 10:12:00|16282.12|16202.12|16280.96|16200.96|16282.12|16202.12|16280.96|16200.96|10
1720951930000|2024-07-14 10:12:10|16280.93|16200.93|16279.61|16199.61|16280.97|16200.97|16279.61|16199.61|10
1720951940000|2024-07-14 10:12:20|16279.4|16199.4|16276.99|16196.99|16279.41|16199.41|16276.96|16196.96|10
1720951950000|2024-07-14 10:12:30|16277.02|16197.02|16275.55|16195.55|16277.02|16197.02|16275.55|16195.55|10
1720951960000|2024-07-14 10:12:40|16275.52|16195.52|16276.31|16196.31|16276.35|16196.35|16275.12|16195.12|10
1720951970000|2024-07-14 10:12:50|16276.32|16196.32|16276.1|16196.1|16276.48|16196.48|16276.1|16196.1|10
1720951980000|2024-07-14 10:13:00|16275.83|16195.83|16276.7|16196.7|16276.89|16196.89|16275.08|16195.08|10
1720951990000|2024-07-14 10:13:10|16276.63|16196.63|16274.11|16194.11|16276.63|16196.63|16274.11|16194.11|10
1720952000000|2024-07-14 10:13:20|16274.15|16194.15|16272.45|16192.45|16274.15|16194.15|16272.45|16192.45|10
1720952010000|2024-07-14 10:13:30|16272.23|16192.23|16272.66|16192.66|16272.66|16192.66|16272.11|16192.11|9
1720952020000|2024-07-14 10:13:40|16272.84|16192.84|16272.29|16192.29|16273.11|16193.11|16272.29|16192.29|9
1720952030000|2024-07-14 10:13:50|16271.98|16191.98|16271.42|16191.42|16272.07|16192.07|16270.9|16190.9|9
1720952040000|2024-07-14 10:14:00|16271.47|16191.47|16271.3|16191.3|16271.47|16191.47|16270.85|16190.85|10
1720952050000|2024-07-14 10:14:10|16271.37|16191.37|16268.68|16188.68|16271.82|16191.82|16268.68|16188.68|10
1720952060000|2024-07-14 10:14:20|16268.44|16188.44|16268.53|16188.53|16268.53|16188.53|16267.12|16187.12|10
1720952070000|2024-07-14 10:14:30|16268.67|16188.67|16268.56|16188.56|16268.88|16188.88|16268.56|16188.56|8
1720952080000|2024-07-14 10:14:40|16268.53|16188.53|16268.59|16188.59|16268.78|16188.78|16268.53|16188.53|9
1720952090000|2024-07-14 10:14:50|16268.45|16188.45|16266.62|16186.62|16268.45|16188.45|16266.62|16186.62|9
1720952100000|2024-07-14 10:15:00|16266.3|16186.3|16265.92|16185.92|16266.3|16186.3|16265.92|16185.92|10
1720952110000|2024-07-14 10:15:10|16265.97|16185.97|16266.19|16186.19|16266.19|16186.19|16265.07|16185.07|10
1720952120000|2024-07-14 10:15:20|16266.2|16186.2|16266.49|16186.49|16266.86|16186.86|16266.04|16186.04|10
1720952130000|2024-07-14 10:15:30|16265.43|16185.43|16266.07|16186.07|16266.07|16186.07|16264.46|16184.46|10
1720952140000|2024-07-14 10:15:40|16266.1|16186.1|16269.09|16189.09|16269.09|16189.09|16266.1|16186.1|8
1720952150000|2024-07-14 10:15:50|16269.63|16189.63|16270.01|16190.01|16270.05|16190.05|16269.63|16189.63|9
1720952160000|2024-07-14 10:16:00|16270.12|16190.12|16270.62|16190.62|16271.14|16191.14|16269.98|16189.98|10
1720952170000|2024-07-14 10:16:10|16270.72|16190.72|16269.75|16189.75|16270.72|16190.72|16269.13|16189.13|10
1720952180000|2024-07-14 10:16:20|16270.2|16190.2|16269.65|16189.65|16270.64|16190.64|16269.52|16189.52|10
1720952190000|2024-07-14 10:16:30|16269.59|16189.59|16271.86|16191.86|16271.91|16191.91|16269.59|16189.59|10
1720952200000|2024-07-14 10:16:40|16271.91|16191.91|16270.82|16190.82|16272.11|16192.11|16270.8|16190.8|10
1720952210000|2024-07-14 10:16:50|16270.8|16190.8|16270.21|16190.21|16271.28|16191.28|16270.21|16190.21|9
1720952220000|2024-07-14 10:17:00|16269.77|16189.77|16269.53|16189.53|16269.78|16189.78|16269.53|16189.53|8
1720952230000|2024-07-14 10:17:10|16269.65|16189.65|16269.51|16189.51|16269.73|16189.73|16269.42|16189.42|10
1720952240000|2024-07-14 10:17:20|16269.6|16189.6|16269.23|16189.23|16269.6|16189.6|16269.18|16189.18|9
1720952250000|2024-07-14 10:17:30|16269.21|16189.21|16268.96|16188.96|16269.21|16189.21|16268.95|16188.95|7
1720952260000|2024-07-14 10:17:40|16268.86|16188.86|16268|16188|16268.99|16188.99|16268|16188|10
1720952270000|2024-07-14 10:17:50|16268.03|16188.03|16268.48|16188.48|16268.61|16188.61|16268.02|16188.02|10
1720952280000|2024-07-14 10:18:00|16268.51|16188.51|16268.54|16188.54|16268.57|16188.57|16268.42|16188.42|9
1720952290000|2024-07-14 10:18:10|16268.6|16188.6|16268.2|16188.2|16268.75|16188.75|16268.2|16188.2|10
1720952300000|2024-07-14 10:18:20|16268.18|16188.18|16267.92|16187.92|16268.18|16188.18|16267.86|16187.86|8
1720952310000|2024-07-14 10:18:30|16267.82|16187.82|16268.71|16188.71|16268.71|16188.71|16267.51|16187.51|10
1720952320000|2024-07-14 10:18:40|16268.75|16188.75|16268.24|16188.24|16268.75|16188.75|16268.24|16188.24|10
1720952330000|2024-07-14 10:18:50|16268.21|16188.21|16267.76|16187.76|16268.37|16188.37|16267.37|16187.37|9
1720952340000|2024-07-14 10:19:00|16267.43|16187.43|16265.02|16185.02|16267.5|16187.5|16263.99|16183.99|9
1720952350000|2024-07-14 10:19:10|16265.03|16185.03|16266.18|16186.18|16266.18|16186.18|16265.02|16185.02|10
1720952360000|2024-07-14 10:19:20|16266.19|16186.19|16267.1|16187.1|16267.15|16187.15|16266.19|16186.19|10
1720952370000|2024-07-14 10:19:30|16267.09|16187.09|16267.35|16187.35|16267.35|16187.35|16267.02|16187.02|7
1720952380000|2024-07-14 10:19:40|16267.31|16187.31|16267.58|16187.58|16267.58|16187.58|16267.19|16187.19|9
1720952390000|2024-07-14 10:19:50|16267.62|16187.62|16269.29|16189.29|16269.76|16189.76|16267.62|16187.62|9
1720952400000|2024-07-14 10:20:00|16269.06|16189.06|16268.63|16188.63|16269.07|16189.07|16268.46|16188.46|8
1720952410000|2024-07-14 10:20:10|16268.51|16188.51|16269.1|16189.1|16269.1|16189.1|16268.43|16188.43|10
1720952420000|2024-07-14 10:20:20|16269.33|16189.33|16269.49|16189.49|16269.52|16189.52|16269.22|16189.22|10
1720952430000|2024-07-14 10:20:30|16269.42|16189.42|16269.26|16189.26|16269.9|16189.9|16269.26|16189.26|10
1720952440000|2024-07-14 10:20:40|16269.14|16189.14|16268.54|16188.54|16269.14|16189.14|16268.43|16188.43|10
1720952450000|2024-07-14 10:20:50|16268.44|16188.44|16268.34|16188.34|16268.63|16188.63|16268.34|16188.34|9
1720952460000|2024-07-14 10:21:00|16268.25|16188.25|16268.94|16188.94|16269.04|16189.04|16268.25|16188.25|10
1720952470000|2024-07-14 10:21:10|16268.95|16188.95|16269.95|16189.95|16269.99|16189.99|16268.88|16188.88|9
1720952480000|2024-07-14 10:21:20|16270.24|16190.24|16270.59|16190.59|16270.61|16190.61|16270.24|16190.24|8
1720952490000|2024-07-14 10:21:30|16270.69|16190.69|16270.88|16190.88|16271.16|16191.16|16270.69|16190.69|10
1720952500000|2024-07-14 10:21:40|16270.85|16190.85|16270.61|16190.61|16270.85|16190.85|16270.61|16190.61|8
1720952510000|2024-07-14 10:21:50|16270.54|16190.54|16270.29|16190.29|16270.54|16190.54|16270.29|16190.29|10
1720952520000|2024-07-14 10:22:00|16270.27|16190.27|16270.38|16190.38|16270.38|16190.38|16270.27|16190.27|9
1720952530000|2024-07-14 10:22:10|16270.43|16190.43|16271.26|16191.26|16271.26|16191.26|16270.39|16190.39|9
1720952540000|2024-07-14 10:22:20|16271.28|16191.28|16272.43|16192.43|16272.43|16192.43|16271.28|16191.28|10
1720952550000|2024-07-14 10:22:30|16273.52|16193.52|16273.8|16193.8|16274.06|16194.06|16273.52|16193.52|10
1720952560000|2024-07-14 10:22:40|16273.82|16193.82|16273.66|16193.66|16274.04|16194.04|16273.57|16193.57|10
1720952570000|2024-07-14 10:22:50|16273.55|16193.55|16272.2|16192.2|16273.59|16193.59|16271.63|16191.63|10
1720952580000|2024-07-14 10:23:00|16272.35|16192.35|16274.28|16194.28|16274.28|16194.28|16272.35|16192.35|8
1720952590000|2024-07-14 10:23:10|16274.44|16194.44|16273.71|16193.71|16274.54|16194.54|16273.68|16193.68|9
1720952600000|2024-07-14 10:23:20|16273.72|16193.72|16273.06|16193.06|16273.74|16193.74|16273.03|16193.03|8
1720952610000|2024-07-14 10:23:30|16273.12|16193.12|16272.54|16192.54|16273.12|16193.12|16272.54|16192.54|10
1720952620000|2024-07-14 10:23:40|16272.62|16192.62|16272.53|16192.53|16272.67|16192.67|16272.42|16192.42|8
1720952630000|2024-07-14 10:23:50|16272.55|16192.55|16273.07|16193.07|16273.18|16193.18|16272.53|16192.53|9
1720952640000|2024-07-14 10:24:00|16273.13|16193.13|16271.6|16191.6|16273.44|16193.44|16271.6|16191.6|10
1720952650000|2024-07-14 10:24:10|16272.33|16192.33|16272.39|16192.39|16272.82|16192.82|16272.33|16192.33|9
1720952660000|2024-07-14 10:24:20|16272.42|16192.42|16271.35|16191.35|16272.42|16192.42|16271.11|16191.11|10
1720952670000|2024-07-14 10:24:30|16271.44|16191.44|16271.72|16191.72|16271.72|16191.72|16271.44|16191.44|9
1720952680000|2024-07-14 10:24:40|16271.76|16191.76|16271.49|16191.49|16271.82|16191.82|16271.32|16191.32|9
1720952690000|2024-07-14 10:24:50|16271.45|16191.45|16271.03|16191.03|16271.47|16191.47|16271.03|16191.03|9
1720952700000|2024-07-14 10:25:00|16270.84|16190.84|16270.05|16190.05|16270.84|16190.84|16270.05|16190.05|9
1720952710000|2024-07-14 10:25:10|16270.07|16190.07|16270.35|16190.35|16270.35|16190.35|16270.07|16190.07|7
1720952720000|2024-07-14 10:25:20|16270.42|16190.42|16270.4|16190.4|16270.42|16190.42|16270.3|16190.3|8
1720952730000|2024-07-14 10:25:30|16270.34|16190.34|16271.26|16191.26|16271.32|16191.32|16270.34|16190.34|10
1720952740000|2024-07-14 10:25:40|16271.24|16191.24|16272.69|16192.69|16272.69|16192.69|16271.24|16191.24|9
1720952750000|2024-07-14 10:25:50|16272.74|16192.74|16272.99|16192.99|16273.35|16193.35|16272.74|16192.74|9
1720952760000|2024-07-14 10:26:00|16272.81|16192.81|16272.62|16192.62|16272.81|16192.81|16271.77|16191.77|10
1720952770000|2024-07-14 10:26:10|16273.03|16193.03|16273.64|16193.64|16273.64|16193.64|16273.03|16193.03|10
1720952780000|2024-07-14 10:26:20|16273.66|16193.66|16272.31|16192.31|16273.66|16193.66|16272.31|16192.31|9
1720952790000|2024-07-14 10:26:30|16271.63|16191.63|16271.07|16191.07|16271.63|16191.63|16270.97|16190.97|10
1720952800000|2024-07-14 10:26:40|16271.01|16191.01|16270.53|16190.53|16271.05|16191.05|16270.33|16190.33|10
1720952810000|2024-07-14 10:26:50|16270.58|16190.58|16270.1|16190.1|16270.58|16190.58|16270.1|16190.1|9
1720952820000|2024-07-14 10:27:00|16270.03|16190.03|16269.77|16189.77|16270.29|16190.29|16269.74|16189.74|10
1720952830000|2024-07-14 10:27:10|16269.72|16189.72|16268.51|16188.51|16269.72|16189.72|16268.08|16188.08|10
1720952840000|2024-07-14 10:27:20|16268.6|16188.6|16269.38|16189.38|16269.54|16189.54|16268.6|16188.6|10
1720952850000|2024-07-14 10:27:30|16269.3|16189.3|16270.07|16190.07|16270.07|16190.07|16269.28|16189.28|9
1720952860000|2024-07-14 10:27:40|16269.93|16189.93|16268.13|16188.13|16269.93|16189.93|16268.07|16188.07|10
1720952870000|2024-07-14 10:27:50|16267.89|16187.89|16267.98|16187.98|16267.98|16187.98|16267.88|16187.88|8
1720952880000|2024-07-14 10:28:00|16267.9|16187.9|16267.67|16187.67|16267.9|16187.9|16267.67|16187.67|9
1720952890000|2024-07-14 10:28:10|16267.26|16187.26|16266.47|16186.47|16267.26|16187.26|16266.42|16186.42|10
1720952900000|2024-07-14 10:28:20|16265.97|16185.97|16266.43|16186.43|16266.45|16186.45|16265.49|16185.49|9
1720952910000|2024-07-14 10:28:30|16266.64|16186.64|16267.77|16187.77|16267.82|16187.82|16266.64|16186.64|10
1720952920000|2024-07-14 10:28:40|16268|16188|16268.05|16188.05|16268.26|16188.26|16267.96|16187.96|10
1720952930000|2024-07-14 10:28:50|16267.87|16187.87|16267.83|16187.83|16267.89|16187.89|16267.71|16187.71|10
1720952940000|2024-07-14 10:29:00|16267.95|16187.95|16267.96|16187.96|16267.96|16187.96|16267.68|16187.68|9
1720952950000|2024-07-14 10:29:10|16268.23|16188.23|16269.14|16189.14|16269.25|16189.25|16268.23|16188.23|9
1720952960000|2024-07-14 10:29:20|16268.99|16188.99|16268.7|16188.7|16268.99|16188.99|16268.68|16188.68|9
1720952970000|2024-07-14 10:29:30|16268.72|16188.72|16268.71|16188.71|16268.92|16188.92|16268.71|16188.71|9
1720952980000|2024-07-14 10:29:40|16268.43|16188.43|16268.53|16188.53|16268.53|16188.53|16268.23|16188.23|9
1720952990000|2024-07-14 10:29:50|16268.57|16188.57|16268.9|16188.9|16268.9|16188.9|16268.35|16188.35|10
1720953000000|2024-07-14 10:30:00|16268.45|16188.45|16270.52|16190.52|16270.52|16190.52|16268.27|16188.27|10
1720953010000|2024-07-14 10:30:10|16271.07|16191.07|16271.18|16191.18|16271.53|16191.53|16271.06|16191.06|9
1720953020000|2024-07-14 10:30:20|16270.89|16190.89|16270.93|16190.93|16271.15|16191.15|16270.76|16190.76|10
1720953030000|2024-07-14 10:30:30|16271|16191|16268.93|16188.93|16271.06|16191.06|16268.93|16188.93|10
1720953040000|2024-07-14 10:30:40|16268.7|16188.7|16268.6|16188.6|16268.7|16188.7|16268.33|16188.33|10
1720953050000|2024-07-14 10:30:50|16268.48|16188.48|16269.58|16189.58|16269.58|16189.58|16268.48|16188.48|6
1720953060000|2024-07-14 10:31:00|16269.34|16189.34|16269.18|16189.18|16269.34|16189.34|16269.11|16189.11|9
1720953070000|2024-07-14 10:31:10|16269.17|16189.17|16269.44|16189.44|16269.44|16189.44|16268.48|16188.48|8
1720953080000|2024-07-14 10:31:20|16269.71|16189.71|16268.73|16188.73|16269.83|16189.83|16268.73|16188.73|10
1720953090000|2024-07-14 10:31:30|16269.02|16189.02|16268.48|16188.48|16269.23|16189.23|16268.48|16188.48|10
1720953100000|2024-07-14 10:31:40|16268.23|16188.23|16267.54|16187.54|16268.27|16188.27|16267.54|16187.54|10
1720953110000|2024-07-14 10:31:50|16267.46|16187.46|16266.39|16186.39|16267.46|16187.46|16266.39|16186.39|10
1720953120000|2024-07-14 10:32:00|16266.32|16186.32|16266.68|16186.68|16266.68|16186.68|16266.28|16186.28|10
1720953130000|2024-07-14 10:32:10|16266.71|16186.71|16266.53|16186.53|16266.71|16186.71|16266.53|16186.53|7
1720953140000|2024-07-14 10:32:20|16266.7|16186.7|16266.53|16186.53|16266.9|16186.9|16266.5|16186.5|10
1720953150000|2024-07-14 10:32:30|16266.26|16186.26|16266.72|16186.72|16266.72|16186.72|16265.58|16185.58|10
1720953160000|2024-07-14 10:32:40|16266.89|16186.89|16265.93|16185.93|16267.03|16187.03|16265.93|16185.93|10
1720953170000|2024-07-14 10:32:50|16265.91|16185.91|16265.91|16185.91|16266.12|16186.12|16265.79|16185.79|8
1720953180000|2024-07-14 10:33:00|16265.99|16185.99|16264.3|16184.3|16266.12|16186.12|16264.3|16184.3|9
1720953190000|2024-07-14 10:33:10|16264.28|16184.28|16263.34|16183.34|16264.28|16184.28|16263.34|16183.34|10
1720953200000|2024-07-14 10:33:20|16263.21|16183.21|16260.93|16180.93|16263.28|16183.28|16260.49|16180.49|9
1720953210000|2024-07-14 10:33:30|16260.89|16180.89|16260.75|16180.75|16260.89|16180.89|16260.31|16180.31|10
1720953220000|2024-07-14 10:33:40|16260.83|16180.83|16259.6|16179.6|16260.83|16180.83|16259.6|16179.6|10
1720953230000|2024-07-14 10:33:50|16259.54|16179.54|16258.98|16178.98|16259.54|16179.54|16258.98|16178.98|8
1720953240000|2024-07-14 10:34:00|16258.78|16178.78|16257.99|16177.99|16258.78|16178.78|16257.99|16177.99|10
1720953250000|2024-07-14 10:34:10|16257.97|16177.97|16257.76|16177.76|16257.97|16177.97|16257.73|16177.73|8
1720953260000|2024-07-14 10:34:20|16257.83|16177.83|16257.68|16177.68|16257.95|16177.95|16257.68|16177.68|10
1720953270000|2024-07-14 10:34:30|16257.58|16177.58|16257.51|16177.51|16257.8|16177.8|16257.48|16177.48|10
1720953280000|2024-07-14 10:34:40|16257.46|16177.46|16254.95|16174.95|16257.49|16177.49|16254.95|16174.95|10
1720953290000|2024-07-14 10:34:50|16254.71|16174.71|16253.97|16173.97|16254.71|16174.71|16253.95|16173.95|10
1720953300000|2024-07-14 10:35:00|16254.11|16174.11|16252.92|16172.92|16254.11|16174.11|16252.92|16172.92|10
1720953310000|2024-07-14 10:35:10|16252.87|16172.87|16252.14|16172.14|16252.87|16172.87|16252.14|16172.14|10
1720953320000|2024-07-14 10:35:20|16251.97|16171.97|16252.61|16172.61|16252.61|16172.61|16251.9|16171.9|9
1720953330000|2024-07-14 10:35:30|16252.54|16172.54|16253.75|16173.75|16253.89|16173.89|16252.53|16172.53|10
1720953340000|2024-07-14 10:35:40|16253.66|16173.66|16252.56|16172.56|16253.66|16173.66|16252.56|16172.56|10
1720953350000|2024-07-14 10:35:50|16252.59|16172.59|16251.89|16171.89|16252.59|16172.59|16251.89|16171.89|8
1720953360000|2024-07-14 10:36:00|16251.86|16171.86|16248.93|16168.93|16251.91|16171.91|16248.93|16168.93|10
1720953370000|2024-07-14 10:36:10|16248.88|16168.88|16246.88|16166.88|16248.88|16168.88|16246.88|16166.88|10
1720953380000|2024-07-14 10:36:20|16246.73|16166.73|16246.9|16166.9|16247.11|16167.11|16246.73|16166.73|8
1720953390000|2024-07-14 10:36:30|16246.89|16166.89|16245.64|16165.64|16246.89|16166.89|16245.58|16165.58|9
1720953400000|2024-07-14 10:36:40|16245.73|16165.73|16244.87|16164.87|16246.56|16166.56|16244.87|16164.87|10
1720953410000|2024-07-14 10:36:50|16244.75|16164.75|16245.51|16165.51|16245.51|16165.51|16244.62|16164.62|10
1720953420000|2024-07-14 10:37:00|16245.52|16165.52|16245.18|16165.18|16245.53|16165.53|16245.18|16165.18|7
1720953430000|2024-07-14 10:37:10|16245.26|16165.26|16245.68|16165.68|16245.68|16165.68|16245.26|16165.26|8
1720953440000|2024-07-14 10:37:20|16245.67|16165.67|16245.87|16165.87|16245.87|16165.87|16245.67|16165.67|7
1720953450000|2024-07-14 10:37:30|16245.88|16165.88|16244.19|16164.19|16245.88|16165.88|16244.17|16164.17|8
1720953460000|2024-07-14 10:37:40|16244.14|16164.14|16244.02|16164.02|16244.23|16164.23|16243.88|16163.88|8
1720953470000|2024-07-14 10:37:50|16244.01|16164.01|16241.74|16161.74|16244.19|16164.19|16241.1|16161.1|10
1720953480000|2024-07-14 10:38:00|16241.67|16161.67|16241.93|16161.93|16241.93|16161.93|16241.6|16161.6|10
1720953490000|2024-07-14 10:38:10|16242.2|16162.2|16243.29|16163.29|16243.29|16163.29|16242.2|16162.2|10
1720953500000|2024-07-14 10:38:20|16243.74|16163.74|16244.29|16164.29|16244.29|16164.29|16243.74|16163.74|9
1720953510000|2024-07-14 10:38:30|16244.14|16164.14|16244.32|16164.32|16244.55|16164.55|16244.05|16164.05|10
1720953520000|2024-07-14 10:38:40|16244.15|16164.15|16244.2|16164.2|16244.23|16164.23|16244.09|16164.09|10
1720953530000|2024-07-14 10:38:50|16244.21|16164.21|16243.62|16163.62|16244.21|16164.21|16243.62|16163.62|10
1720953540000|2024-07-14 10:39:00|16243.54|16163.54|16243.11|16163.11|16243.66|16163.66|16243.11|16163.11|9
1720953550000|2024-07-14 10:39:10|16243.17|16163.17|16243.29|16163.29|16243.47|16163.47|16243.13|16163.13|9
1720953560000|2024-07-14 10:39:20|16242.81|16162.81|16241.72|16161.72|16242.81|16162.81|16241.61|16161.61|10
1720953570000|2024-07-14 10:39:30|16241.17|16161.17|16240.07|16160.07|16241.17|16161.17|16240.07|16160.07|10
1720953580000|2024-07-14 10:39:40|16239.34|16159.34|16238.31|16158.31|16239.47|16159.47|16238.31|16158.31|10
1720953590000|2024-07-14 10:39:50|16238.37|16158.37|16237.46|16157.46|16238.41|16158.41|16237.33|16157.33|9
1720953600000|2024-07-14 10:40:00|16237.53|16157.53|16237.89|16157.89|16237.95|16157.95|16237.53|16157.53|10
1720953610000|2024-07-14 10:40:10|16237.84|16157.84|16236.27|16156.27|16237.84|16157.84|16236.27|16156.27|9
1720953620000|2024-07-14 10:40:20|16236.14|16156.14|16234.17|16154.17|16236.14|16156.14|16234.17|16154.17|10
1720953630000|2024-07-14 10:40:30|16233.73|16153.73|16232.88|16152.88|16233.73|16153.73|16232.86|16152.86|10
1720953640000|2024-07-14 10:40:40|16232.83|16152.83|16232|16152|16232.83|16152.83|16232|16152|10
1720953650000|2024-07-14 10:40:50|16231.99|16151.99|16231.17|16151.17|16232.04|16152.04|16231.17|16151.17|8
1720953660000|2024-07-14 10:41:00|16231.11|16151.11|16229.72|16149.72|16231.11|16151.11|16229.72|16149.72|10
1720953670000|2024-07-14 10:41:10|16229.68|16149.68|16229.05|16149.05|16229.73|16149.73|16228.98|16148.98|10
1720953680000|2024-07-14 10:41:20|16228.96|16148.96|16228.09|16148.09|16228.96|16148.96|16228.09|16148.09|9
1720953690000|2024-07-14 10:41:30|16227.85|16147.85|16227.86|16147.86|16228.08|16148.08|16227.41|16147.41|10
1720953700000|2024-07-14 10:41:40|16228.04|16148.04|16229.32|16149.32|16229.32|16149.32|16228.04|16148.04|10
1720953710000|2024-07-14 10:41:50|16229.67|16149.67|16228.34|16148.34|16229.91|16149.91|16227.89|16147.89|10
1720953720000|2024-07-14 10:42:00|16228.58|16148.58|16228.48|16148.48|16228.93|16148.93|16228.47|16148.47|10
1720953730000|2024-07-14 10:42:10|16228.18|16148.18|16228.06|16148.06|16228.27|16148.27|16227.78|16147.78|10
1720953740000|2024-07-14 10:42:20|16227.96|16147.96|16230.19|16150.19|16230.19|16150.19|16227.92|16147.92|10
1720953750000|2024-07-14 10:42:30|16230.2|16150.2|16230.15|16150.15|16230.89|16150.89|16229.1|16149.1|10
1720953760000|2024-07-14 10:42:40|16230.09|16150.09|16229.27|16149.27|16230.09|16150.09|16229.27|16149.27|10
1720953770000|2024-07-14 10:42:50|16228.92|16148.92|16228.33|16148.33|16228.92|16148.92|16228.33|16148.33|10
1720953780000|2024-07-14 10:43:00|16228.03|16148.03|16227.22|16147.22|16228.03|16148.03|16227.22|16147.22|9
1720953790000|2024-07-14 10:43:10|16226.86|16146.86|16226.29|16146.29|16226.86|16146.86|16226.01|16146.01|10
1720953800000|2024-07-14 10:43:20|16226.3|16146.3|16226.88|16146.88|16226.88|16146.88|16226.3|16146.3|8
1720953810000|2024-07-14 10:43:30|16226.73|16146.73|16223.41|16143.41|16226.73|16146.73|16223.41|16143.41|10
1720953820000|2024-07-14 10:43:40|16223.46|16143.46|16222.03|16142.03|16223.46|16143.46|16222.01|16142.01|10
1720953830000|2024-07-14 10:43:50|16221.84|16141.84|16222.37|16142.37|16222.37|16142.37|16221.51|16141.51|9
1720953840000|2024-07-14 10:44:00|16222.43|16142.43|16222.02|16142.02|16222.43|16142.43|16221.83|16141.83|9
1720953850000|2024-07-14 10:44:10|16221.34|16141.34|16222.02|16142.02|16222.3|16142.3|16221.34|16141.34|10
1720953860000|2024-07-14 10:44:20|16221.29|16141.29|16222.44|16142.44|16222.44|16142.44|16221.27|16141.27|9
1720953870000|2024-07-14 10:44:30|16222.39|16142.39|16222.84|16142.84|16222.84|16142.84|16221.6|16141.6|10
1720953880000|2024-07-14 10:44:40|16222.89|16142.89|16223.83|16143.83|16223.83|16143.83|16222.89|16142.89|9
1720953890000|2024-07-14 10:44:50|16223.81|16143.81|16225.21|16145.21|16225.21|16145.21|16223.81|16143.81|10
1720953900000|2024-07-14 10:45:00|16225.34|16145.34|16225.84|16145.84|16226.42|16146.42|16225.34|16145.34|10
1720953910000|2024-07-14 10:45:10|16225.92|16145.92|16226.18|16146.18|16226.18|16146.18|16225.73|16145.73|10
1720953920000|2024-07-14 10:45:20|16226.11|16146.11|16226.06|16146.06|16226.19|16146.19|16226.06|16146.06|10
1720953930000|2024-07-14 10:45:30|16226.17|16146.17|16226.57|16146.57|16226.57|16146.57|16226.17|16146.17|9
1720953940000|2024-07-14 10:45:40|16226.59|16146.59|16225.97|16145.97|16226.61|16146.61|16225.97|16145.97|9
1720953950000|2024-07-14 10:45:50|16225.8|16145.8|16225.74|16145.74|16225.87|16145.87|16225.67|16145.67|9
1720953960000|2024-07-14 10:46:00|16225.71|16145.71|16225.62|16145.62|16225.73|16145.73|16225.59|16145.59|8
1720953970000|2024-07-14 10:46:10|16225.57|16145.57|16226.43|16146.43|16226.45|16146.45|16225.56|16145.56|10
1720953980000|2024-07-14 10:46:20|16226.36|16146.36|16224.37|16144.37|16226.36|16146.36|16224.37|16144.37|10
1720953990000|2024-07-14 10:46:30|16224.46|16144.46|16223.11|16143.11|16224.92|16144.92|16223.11|16143.11|9
1720954000000|2024-07-14 10:46:40|16222.5|16142.5|16219.51|16139.51|16222.5|16142.5|16219.51|16139.51|10
1720954010000|2024-07-14 10:46:50|16219.18|16139.18|16219.05|16139.05|16219.35|16139.35|16218.94|16138.94|10
1720954020000|2024-07-14 10:47:00|16219.11|16139.11|16220.08|16140.08|16220.08|16140.08|16219.04|16139.04|10
1720954030000|2024-07-14 10:47:10|16219.96|16139.96|16218.94|16138.94|16219.96|16139.96|16218.73|16138.73|9
1720954040000|2024-07-14 10:47:20|16218.52|16138.52|16217.94|16137.94|16218.52|16138.52|16217.94|16137.94|9
1720954050000|2024-07-14 10:47:30|16217.82|16137.82|16217.14|16137.14|16217.82|16137.82|16217.14|16137.14|9
1720954060000|2024-07-14 10:47:40|16217.09|16137.09|16215.81|16135.81|16217.09|16137.09|16215.68|16135.68|10
1720954070000|2024-07-14 10:47:50|16215.95|16135.95|16215.75|16135.75|16216.08|16136.08|16215.23|16135.23|10
1720954080000|2024-07-14 10:48:00|16215.77|16135.77|16215.22|16135.22|16215.91|16135.91|16215.22|16135.22|9
1720954090000|2024-07-14 10:48:10|16215.5|16135.5|16214.7|16134.7|16215.51|16135.51|16214.7|16134.7|9
1720954100000|2024-07-14 10:48:20|16214.32|16134.32|16215.03|16135.03|16215.17|16135.17|16214.28|16134.28|9
1720954110000|2024-07-14 10:48:30|16215.32|16135.32|16216.53|16136.53|16216.53|16136.53|16215.13|16135.13|10
1720954120000|2024-07-14 10:48:40|16216.69|16136.69|16218.8|16138.8|16218.98|16138.98|16216.69|16136.69|10
1720954130000|2024-07-14 10:48:50|16218.98|16138.98|16220.9|16140.9|16220.9|16140.9|16218.98|16138.98|9
1720954140000|2024-07-14 10:49:00|16221.1|16141.1|16222.01|16142.01|16222.18|16142.18|16221.1|16141.1|10
1720954150000|2024-07-14 10:49:10|16222.65|16142.65|16223.52|16143.52|16223.52|16143.52|16222.39|16142.39|10
1720954160000|2024-07-14 10:49:20|16223.62|16143.62|16224.56|16144.56|16224.76|16144.76|16223.62|16143.62|10
1720954170000|2024-07-14 10:49:30|16225.04|16145.04|16227.58|16147.58|16227.61|16147.61|16225.04|16145.04|10
1720954180000|2024-07-14 10:49:40|16228.1|16148.1|16229.23|16149.23|16229.95|16149.95|16228.1|16148.1|10
1720954190000|2024-07-14 10:49:50|16229.44|16149.44|16228.74|16148.74|16229.44|16149.44|16228.74|16148.74|7
1720954200000|2024-07-14 10:50:00|16228.88|16148.88|16228.98|16148.98|16229.38|16149.38|16228.75|16148.75|10
1720954210000|2024-07-14 10:50:10|16229.01|16149.01|16227.82|16147.82|16229.01|16149.01|16227.82|16147.82|10
1720954220000|2024-07-14 10:50:20|16227.64|16147.64|16227.67|16147.67|16227.74|16147.74|16227.42|16147.42|10
1720954230000|2024-07-14 10:50:30|16228.03|16148.03|16227.4|16147.4|16228.28|16148.28|16227.4|16147.4|9
1720954240000|2024-07-14 10:50:40|16227.31|16147.31|16225.98|16145.98|16227.31|16147.31|16225.94|16145.94|10
1720954250000|2024-07-14 10:50:50|16225.55|16145.55|16224.92|16144.92|16225.71|16145.71|16224.92|16144.92|10
1720954260000|2024-07-14 10:51:00|16225.01|16145.01|16224.34|16144.34|16225.09|16145.09|16224.34|16144.34|10
1720954270000|2024-07-14 10:51:10|16224.18|16144.18|16223.88|16143.88|16224.18|16144.18|16223.88|16143.88|10
1720954280000|2024-07-14 10:51:20|16223.87|16143.87|16222.09|16142.09|16223.87|16143.87|16222.09|16142.09|10
1720954290000|2024-07-14 10:51:30|16221.98|16141.98|16220.83|16140.83|16221.98|16141.98|16220.83|16140.83|10
1720954300000|2024-07-14 10:51:40|16220.07|16140.07|16219.54|16139.54|16220.1|16140.1|16219.54|16139.54|8
1720954310000|2024-07-14 10:51:50|16219.26|16139.26|16218.95|16138.95|16219.27|16139.27|16218.64|16138.64|10
1720954320000|2024-07-14 10:52:00|16219.1|16139.1|16215.96|16135.96|16219.11|16139.11|16215.55|16135.55|10
1720954330000|2024-07-14 10:52:10|16215.97|16135.97|16213.92|16133.92|16215.97|16135.97|16213.92|16133.92|10
1720954340000|2024-07-14 10:52:20|16213.88|16133.88|16214.16|16134.16|16214.35|16134.35|16213.48|16133.48|9
1720954350000|2024-07-14 10:52:30|16214.07|16134.07|16214.4|16134.4|16214.47|16134.47|16214.07|16134.07|10
1720954360000|2024-07-14 10:52:40|16214.49|16134.49|16213.95|16133.95|16215.14|16135.14|16213.85|16133.85|10
1720954370000|2024-07-14 10:52:50|16213.91|16133.91|16211.29|16131.29|16213.91|16133.91|16211.23|16131.23|10
1720954380000|2024-07-14 10:53:00|16211.33|16131.33|16210.34|16130.34|16211.72|16131.72|16210.29|16130.29|9
1720954390000|2024-07-14 10:53:10|16210.35|16130.35|16209.46|16129.46|16210.35|16130.35|16209.32|16129.32|9
1720954400000|2024-07-14 10:53:20|16209.38|16129.38|16207.22|16127.22|16209.54|16129.54|16207.22|16127.22|10
1720954410000|2024-07-14 10:53:30|16207.25|16127.25|16206.76|16126.76|16207.25|16127.25|16206.73|16126.73|10
1720954420000|2024-07-14 10:53:40|16206.46|16126.46|16207.38|16127.38|16207.75|16127.75|16206.17|16126.17|10
1720954430000|2024-07-14 10:53:50|16207.39|16127.39|16208.87|16128.87|16208.93|16128.93|16207.35|16127.35|9
1720954440000|2024-07-14 10:54:00|16209.05|16129.05|16208.8|16128.8|16209.18|16129.18|16208.8|16128.8|8
1720954450000|2024-07-14 10:54:10|16208.78|16128.78|16208.39|16128.39|16208.78|16128.78|16207.47|16127.47|10
1720954460000|2024-07-14 10:54:20|16208.29|16128.29|16208.26|16128.26|16208.31|16128.31|16208.25|16128.25|9
1720954470000|2024-07-14 10:54:30|16208.31|16128.31|16208.13|16128.13|16208.31|16128.31|16207.85|16127.85|10
1720954480000|2024-07-14 10:54:40|16208.03|16128.03|16209.9|16129.9|16209.9|16129.9|16207.93|16127.93|9
1720954490000|2024-07-14 10:54:50|16210.08|16130.08|16209.93|16129.93|16210.08|16130.08|16209.67|16129.67|8
1720954500000|2024-07-14 10:55:00|16209.53|16129.53|16209.25|16129.25|16210|16130|16209.25|16129.25|10
1720954510000|2024-07-14 10:55:10|16208.96|16128.96|16207.37|16127.37|16209.03|16129.03|16207.34|16127.34|10
1720954520000|2024-07-14 10:55:20|16207.35|16127.35|16206.84|16126.84|16207.54|16127.54|16206.84|16126.84|9
1720954530000|2024-07-14 10:55:30|16206.85|16126.85|16206.35|16126.35|16206.89|16126.89|16206.14|16126.14|9
1720954540000|2024-07-14 10:55:40|16206.23|16126.23|16205.17|16125.17|16206.23|16126.23|16205.17|16125.17|10
1720954550000|2024-07-14 10:55:50|16205.18|16125.18|16204.86|16124.86|16205.18|16125.18|16204.53|16124.53|10
1720954560000|2024-07-14 10:56:00|16204.61|16124.61|16204.09|16124.09|16204.73|16124.73|16203.96|16123.96|10
1720954570000|2024-07-14 10:56:10|16203.29|16123.29|16202.87|16122.87|16203.29|16123.29|16202.49|16122.49|9
1720954580000|2024-07-14 10:56:20|16203.18|16123.18|16203.41|16123.41|16203.41|16123.41|16202.71|16122.71|10
1720954590000|2024-07-14 10:56:30|16203.87|16123.87|16203.2|16123.2|16203.87|16123.87|16203.2|16123.2|8
1720954600000|2024-07-14 10:56:40|16203.27|16123.27|16203.05|16123.05|16203.6|16123.6|16202.99|16122.99|10
1720954610000|2024-07-14 10:56:50|16202.82|16122.82|16202.49|16122.49|16202.83|16122.83|16202.49|16122.49|9
1720954620000|2024-07-14 10:57:00|16202.47|16122.47|16200.36|16120.36|16202.49|16122.49|16200.36|16120.36|10
1720954630000|2024-07-14 10:57:10|16200.23|16120.23|16201.23|16121.23|16201.23|16121.23|16200.23|16120.23|10
1720954640000|2024-07-14 10:57:20|16201.93|16121.93|16200.76|16120.76|16202.64|16122.64|16200.76|16120.76|10
1720954650000|2024-07-14 10:57:30|16200.62|16120.62|16196.93|16116.93|16200.79|16120.79|16196.93|16116.93|10
1720954660000|2024-07-14 10:57:40|16196.65|16116.65|16196.03|16116.03|16196.96|16116.96|16196.03|16116.03|10
1720954670000|2024-07-14 10:57:50|16196.02|16116.02|16197.89|16117.89|16197.89|16117.89|16195.77|16115.77|10
1720954680000|2024-07-14 10:58:00|16198.29|16118.29|16200.52|16120.52|16200.52|16120.52|16198.29|16118.29|9
1720954690000|2024-07-14 10:58:10|16201.03|16121.03|16200.65|16120.65|16201.03|16121.03|16200.47|16120.47|9
1720954700000|2024-07-14 10:58:20|16200.63|16120.63|16199.74|16119.74|16200.63|16120.63|16199.74|16119.74|10
1720954710000|2024-07-14 10:58:30|16199.73|16119.73|16199.54|16119.54|16200.19|16120.19|16199.54|16119.54|10
1720954720000|2024-07-14 10:58:40|16199.52|16119.52|16198.48|16118.48|16200.34|16120.34|16198.48|16118.48|10
1720954730000|2024-07-14 10:58:50|16198.44|16118.44|16196.98|16116.98|16198.44|16118.44|16196.97|16116.97|9
1720954740000|2024-07-14 10:59:00|16196.9|16116.9|16197.16|16117.16|16197.19|16117.19|16196.8|16116.8|9
1720954750000|2024-07-14 10:59:10|16196.08|16116.08|16196.51|16116.51|16196.99|16116.99|16196.08|16116.08|10
1720954760000|2024-07-14 10:59:20|16196.27|16116.27|16196.94|16116.94|16196.98|16116.98|16196.27|16116.27|10
1720954770000|2024-07-14 10:59:30|16196.84|16116.84|16197.64|16117.64|16197.64|16117.64|16196.45|16116.45|10
1720954780000|2024-07-14 10:59:40|16196.8|16116.8|16196.18|16116.18|16196.8|16116.8|16195.45|16115.45|10
1720954790000|2024-07-14 10:59:50|16196.29|16116.29|16196.12|16116.12|16196.3|16116.3|16195.78|16115.78|10
1720954800000|2024-07-14 11:00:00|16196.15|16116.15|16194.94|16114.94|16196.15|16116.15|16194.77|16114.77|10
1720954810000|2024-07-14 11:00:10|16194.92|16114.92|16197.11|16117.11|16197.11|16117.11|16194.92|16114.92|10
1720954820000|2024-07-14 11:00:20|16196.23|16116.23|16197.39|16117.39|16197.64|16117.64|16195.53|16115.53|10
1720954830000|2024-07-14 11:00:30|16197.33|16117.33|16197.17|16117.17|16197.59|16117.59|16196.78|16116.78|9
1720954840000|2024-07-14 11:00:40|16197.34|16117.34|16199.94|16119.94|16199.99|16119.99|16197.34|16117.34|10
1720954850000|2024-07-14 11:00:50|16200.64|16120.64|16205.38|16125.38|16205.38|16125.38|16200.64|16120.64|10
1720954860000|2024-07-14 11:01:00|16205.56|16125.56|16205.02|16125.02|16205.56|16125.56|16204.98|16124.98|9
1720954870000|2024-07-14 11:01:10|16204.93|16124.93|16205.36|16125.36|16205.4|16125.4|16204.93|16124.93|9
1720954880000|2024-07-14 11:01:20|16205.35|16125.35|16205.54|16125.54|16205.54|16125.54|16205.19|16125.19|10
1720954890000|2024-07-14 11:01:30|16205.92|16125.92|16206.62|16126.62|16206.62|16126.62|16205.67|16125.67|9
1720954900000|2024-07-14 11:01:40|16206.63|16126.63|16207.54|16127.54|16207.58|16127.58|16206.63|16126.63|9
1720954910000|2024-07-14 11:01:50|16207.4|16127.4|16208|16128|16208.19|16128.19|16207.25|16127.25|10
1720954920000|2024-07-14 11:02:00|16208.28|16128.28|16208.06|16128.06|16208.31|16128.31|16207.97|16127.97|8
1720954930000|2024-07-14 11:02:10|16207.76|16127.76|16206.91|16126.91|16207.76|16127.76|16206.91|16126.91|10
1720954940000|2024-07-14 11:02:20|16207.66|16127.66|16208.13|16128.13|16208.17|16128.17|16207.34|16127.34|10
1720954950000|2024-07-14 11:02:30|16208.14|16128.14|16207.76|16127.76|16209.27|16129.27|16207.76|16127.76|10
1720954960000|2024-07-14 11:02:40|16207.79|16127.79|16207.51|16127.51|16207.83|16127.83|16207.48|16127.48|10
1720954970000|2024-07-14 11:02:50|16207.67|16127.67|16208.65|16128.65|16208.9|16128.9|16207.67|16127.67|10
1720954980000|2024-07-14 11:03:00|16208.67|16128.67|16202.49|16122.49|16208.72|16128.72|16202.49|16122.49|9
1720954990000|2024-07-14 11:03:10|16202.23|16122.23|16201.81|16121.81|16202.64|16122.64|16201.81|16121.81|10
1720955000000|2024-07-14 11:03:20|16201.84|16121.84|16200.82|16120.82|16201.84|16121.84|16200.82|16120.82|10
1720955010000|2024-07-14 11:03:30|16200.79|16120.79|16200.97|16120.97|16200.97|16120.97|16200.61|16120.61|10
1720955020000|2024-07-14 11:03:40|16201.36|16121.36|16203.39|16123.39|16203.39|16123.39|16201.24|16121.24|9
1720955030000|2024-07-14 11:03:50|16203.62|16123.62|16203.62|16123.62|16204.13|16124.13|16203.53|16123.53|10
1720955040000|2024-07-14 11:04:00|16203.46|16123.46|16203.68|16123.68|16203.68|16123.68|16202.66|16122.66|10
1720955050000|2024-07-14 11:04:10|16203.85|16123.85|16204.5|16124.5|16204.54|16124.54|16203.85|16123.85|10
1720955060000|2024-07-14 11:04:20|16204.01|16124.01|16204.75|16124.75|16204.82|16124.82|16203.9|16123.9|9
1720955070000|2024-07-14 11:04:30|16204.59|16124.59|16205.3|16125.3|16205.3|16125.3|16204.35|16124.35|10
1720955080000|2024-07-14 11:04:40|16205.32|16125.32|16205.1|16125.1|16205.39|16125.39|16205.1|16125.1|10
1720955090000|2024-07-14 11:04:50|16205.01|16125.01|16205.07|16125.07|16205.09|16125.09|16204.91|16124.91|9
1720955100000|2024-07-14 11:05:00|16205.08|16125.08|16204.5|16124.5|16205.08|16125.08|16204.5|16124.5|10
1720955110000|2024-07-14 11:05:10|16204.48|16124.48|16202.61|16122.61|16204.48|16124.48|16202.6|16122.6|10
1720955120000|2024-07-14 11:05:20|16202.56|16122.56|16204.06|16124.06|16204.07|16124.07|16202.56|16122.56|10
1720955130000|2024-07-14 11:05:30|16204.3|16124.3|16204|16124|16204.68|16124.68|16204|16124|9
1720955140000|2024-07-14 11:05:40|16203.75|16123.75|16203.02|16123.02|16203.81|16123.81|16203.02|16123.02|9
1720955150000|2024-07-14 11:05:50|16203.25|16123.25|16203.9|16123.9|16203.9|16123.9|16203.25|16123.25|10
1720955160000|2024-07-14 11:06:00|16203.79|16123.79|16203.18|16123.18|16203.79|16123.79|16202.99|16122.99|10
1720955170000|2024-07-14 11:06:10|16203.42|16123.42|16204.18|16124.18|16204.18|16124.18|16203.42|16123.42|10
1720955180000|2024-07-14 11:06:20|16204.42|16124.42|16204.67|16124.67|16205.35|16125.35|16204.42|16124.42|10
1720955190000|2024-07-14 11:06:30|16205.04|16125.04|16205.79|16125.79|16205.79|16125.79|16204.97|16124.97|10
1720955200000|2024-07-14 11:06:40|16205.67|16125.67|16205.61|16125.61|16205.71|16125.71|16205.55|16125.55|8
1720955210000|2024-07-14 11:06:50|16205.46|16125.46|16204.55|16124.55|16205.46|16125.46|16204.55|16124.55|9
1720955220000|2024-07-14 11:07:00|16204.59|16124.59|16200.88|16120.88|16204.59|16124.59|16200.88|16120.88|10
1720955230000|2024-07-14 11:07:10|16200.86|16120.86|16197.74|16117.74|16201.29|16121.29|16197.74|16117.74|10
1720955240000|2024-07-14 11:07:20|16197.69|16117.69|16196.8|16116.8|16197.69|16117.69|16196.8|16116.8|10
1720955250000|2024-07-14 11:07:30|16197.32|16117.32|16198.25|16118.25|16198.46|16118.46|16197.32|16117.32|9
1720955260000|2024-07-14 11:07:40|16198.36|16118.36|16200.29|16120.29|16200.29|16120.29|16198.36|16118.36|10
1720955270000|2024-07-14 11:07:50|16200.31|16120.31|16199.52|16119.52|16200.31|16120.31|16199.46|16119.46|7
1720955280000|2024-07-14 11:08:00|16199.72|16119.72|16199.48|16119.48|16200.05|16120.05|16199.48|16119.48|9
1720955290000|2024-07-14 11:08:10|16199.77|16119.77|16200.99|16120.99|16200.99|16120.99|16199.77|16119.77|10
1720955300000|2024-07-14 11:08:20|16201|16121|16201.56|16121.56|16201.6|16121.6|16200.99|16120.99|8
1720955310000|2024-07-14 11:08:30|16201.69|16121.69|16201.85|16121.85|16202.08|16122.08|16201.69|16121.69|10
1720955320000|2024-07-14 11:08:40|16201.82|16121.82|16202.08|16122.08|16202.1|16122.1|16201.82|16121.82|10
1720955330000|2024-07-14 11:08:50|16202.15|16122.15|16202.85|16122.85|16202.85|16122.85|16202.15|16122.15|6
1720955340000|2024-07-14 11:09:00|16203.01|16123.01|16203.11|16123.11|16203.15|16123.15|16202.93|16122.93|10
1720955350000|2024-07-14 11:09:10|16203.13|16123.13|16201.22|16121.22|16203.13|16123.13|16201.22|16121.22|9
1720955360000|2024-07-14 11:09:20|16201.23|16121.23|16200.39|16120.39|16201.57|16121.57|16200.39|16120.39|10
1720955370000|2024-07-14 11:09:30|16200.21|16120.21|16199.37|16119.37|16200.21|16120.21|16199.27|16119.27|10
1720955380000|2024-07-14 11:09:40|16199.4|16119.4|16199.43|16119.43|16199.92|16119.92|16199.4|16119.4|10
1720955390000|2024-07-14 11:09:50|16199.17|16119.17|16199.26|16119.26|16199.3|16119.3|16199.07|16119.07|8
1720955400000|2024-07-14 11:10:00|16199.24|16119.24|16199.71|16119.71|16199.71|16119.71|16199.24|16119.24|10
1720955410000|2024-07-14 11:10:10|16199.73|16119.73|16199.98|16119.98|16199.98|16119.98|16199.67|16119.67|9
1720955420000|2024-07-14 11:10:20|16200.09|16120.09|16200.11|16120.11|16200.49|16120.49|16200.09|16120.09|10
1720955430000|2024-07-14 11:10:30|16200.2|16120.2|16199.95|16119.95|16200.45|16120.45|16199.95|16119.95|9
1720955440000|2024-07-14 11:10:40|16200.03|16120.03|16201.08|16121.08|16201.37|16121.37|16200.01|16120.01|10
1720955450000|2024-07-14 11:10:50|16201.09|16121.09|16200.38|16120.38|16201.09|16121.09|16199.68|16119.68|9
1720955460000|2024-07-14 11:11:00|16199.86|16119.86|16202.33|16122.33|16202.33|16122.33|16198.37|16118.37|10
1720955470000|2024-07-14 11:11:10|16202.8|16122.8|16203.79|16123.79|16203.79|16123.79|16202.59|16122.59|10
1720955480000|2024-07-14 11:11:20|16204.37|16124.37|16205.1|16125.1|16205.1|16125.1|16204.37|16124.37|10
1720955490000|2024-07-14 11:11:30|16204.96|16124.96|16206.41|16126.41|16206.41|16126.41|16204.96|16124.96|10
1720955500000|2024-07-14 11:11:40|16206.66|16126.66|16207.59|16127.59|16207.63|16127.63|16206.66|16126.66|10
1720955510000|2024-07-14 11:11:50|16207.62|16127.62|16206.25|16126.25|16207.68|16127.68|16206.23|16126.23|10
1720955520000|2024-07-14 11:12:00|16206.2|16126.2|16206.19|16126.19|16206.2|16126.2|16205.9|16125.9|9
1720955530000|2024-07-14 11:12:10|16206.34|16126.34|16210.69|16130.69|16210.69|16130.69|16206.34|16126.34|10
1720955540000|2024-07-14 11:12:20|16211.45|16131.45|16212.82|16132.82|16212.82|16132.82|16211.45|16131.45|10
1720955550000|2024-07-14 11:12:30|16213.14|16133.14|16218.13|16138.13|16218.14|16138.14|16213.14|16133.14|10
1720955560000|2024-07-14 11:12:40|16218.18|16138.18|16219.37|16139.37|16219.37|16139.37|16218.18|16138.18|10
1720955570000|2024-07-14 11:12:50|16219.58|16139.58|16219.87|16139.87|16220.22|16140.22|16219.58|16139.58|10
1720955580000|2024-07-14 11:13:00|16219.82|16139.82|16217.53|16137.53|16219.82|16139.82|16217.53|16137.53|9
1720955590000|2024-07-14 11:13:10|16217.18|16137.18|16216.92|16136.92|16217.18|16137.18|16216.9|16136.9|8
1720955600000|2024-07-14 11:13:20|16216.83|16136.83|16216.75|16136.75|16217|16137|16216.2|16136.2|10
1720955610000|2024-07-14 11:13:30|16216.9|16136.9|16217.36|16137.36|16217.36|16137.36|16216.9|16136.9|10
1720955620000|2024-07-14 11:13:40|16217.77|16137.77|16218.87|16138.87|16218.98|16138.98|16217.77|16137.77|9
1720955630000|2024-07-14 11:13:50|16218.96|16138.96|16218.35|16138.35|16218.99|16138.99|16218.35|16138.35|10
1720955640000|2024-07-14 11:14:00|16218.28|16138.28|16219.2|16139.2|16219.48|16139.48|16218.28|16138.28|10
1720955650000|2024-07-14 11:14:10|16219.74|16139.74|16222.21|16142.21|16222.21|16142.21|16219.74|16139.74|10
1720955660000|2024-07-14 11:14:20|16222.18|16142.18|16222.77|16142.77|16223.16|16143.16|16222.18|16142.18|10
1720955670000|2024-07-14 11:14:30|16222.68|16142.68|16222.52|16142.52|16222.68|16142.68|16222.2|16142.2|10
1720955680000|2024-07-14 11:14:40|16222.13|16142.13|16222.37|16142.37|16222.57|16142.57|16222.13|16142.13|8
1720955690000|2024-07-14 11:14:50|16222.53|16142.53|16222.8|16142.8|16222.87|16142.87|16222.52|16142.52|10
1720955700000|2024-07-14 11:15:00|16222.78|16142.78|16221.56|16141.56|16222.78|16142.78|16221.56|16141.56|10
1720955710000|2024-07-14 11:15:10|16221.54|16141.54|16221.27|16141.27|16221.54|16141.54|16221.24|16141.24|9
1720955720000|2024-07-14 11:15:20|16221.33|16141.33|16221.33|16141.33|16221.75|16141.75|16221.33|16141.33|10
1720955730000|2024-07-14 11:15:30|16221.48|16141.48|16221.8|16141.8|16221.8|16141.8|16221.33|16141.33|10
1720955740000|2024-07-14 11:15:40|16221.92|16141.92|16219.79|16139.79|16222.64|16142.64|16219.79|16139.79|10
1720955750000|2024-07-14 11:15:50|16219.73|16139.73|16219.16|16139.16|16219.73|16139.73|16219.11|16139.11|9
1720955760000|2024-07-14 11:16:00|16219.14|16139.14|16218.1|16138.1|16219.14|16139.14|16217.81|16137.81|10
1720955770000|2024-07-14 11:16:10|16218.12|16138.12|16216.61|16136.61|16218.12|16138.12|16216.61|16136.61|9
1720955780000|2024-07-14 11:16:20|16216.49|16136.49|16216.39|16136.39|16216.49|16136.49|16216.13|16136.13|9
1720955790000|2024-07-14 11:16:30|16216.34|16136.34|16214.09|16134.09|16216.34|16136.34|16214.09|16134.09|10
1720955800000|2024-07-14 11:16:40|16213.9|16133.9|16214.32|16134.32|16214.32|16134.32|16213.9|16133.9|9
1720955810000|2024-07-14 11:16:50|16214.3|16134.3|16212.4|16132.4|16214.3|16134.3|16212.4|16132.4|10
1720955820000|2024-07-14 11:17:00|16211.84|16131.84|16212.65|16132.65|16212.65|16132.65|16211.64|16131.64|10
1720955830000|2024-07-14 11:17:10|16212.66|16132.66|16214.35|16134.35|16214.35|16134.35|16212.66|16132.66|9
1720955840000|2024-07-14 11:17:20|16213.49|16133.49|16211.84|16131.84|16213.49|16133.49|16211.84|16131.84|10
1720955850000|2024-07-14 11:17:30|16211.75|16131.75|16209.21|16129.21|16211.75|16131.75|16209.21|16129.21|10
1720955860000|2024-07-14 11:17:40|16208.85|16128.85|16208.08|16128.08|16208.85|16128.85|16208.08|16128.08|10
1720955870000|2024-07-14 11:17:50|16208.1|16128.1|16208.76|16128.76|16208.76|16128.76|16208.1|16128.1|10
1720955880000|2024-07-14 11:18:00|16208.82|16128.82|16209.95|16129.95|16209.95|16129.95|16208.82|16128.82|9
1720955890000|2024-07-14 11:18:10|16210.21|16130.21|16210.21|16130.21|16210.61|16130.61|16210.21|16130.21|10
1720955900000|2024-07-14 11:18:20|16210.01|16130.01|16209.25|16129.25|16210.01|16130.01|16209.25|16129.25|10
1720955910000|2024-07-14 11:18:30|16209.56|16129.56|16208.91|16128.91|16210.01|16130.01|16208.91|16128.91|9
1720955920000|2024-07-14 11:18:40|16208.85|16128.85|16207.01|16127.01|16208.85|16128.85|16207.01|16127.01|10
1720955930000|2024-07-14 11:18:50|16206.82|16126.82|16207.34|16127.34|16207.67|16127.67|16206.14|16126.14|9
1720955940000|2024-07-14 11:19:00|16207.24|16127.24|16208.84|16128.84|16209.15|16129.15|16207.15|16127.15|9
1720955950000|2024-07-14 11:19:10|16208.66|16128.66|16208.4|16128.4|16208.66|16128.66|16208.16|16128.16|10
1720955960000|2024-07-14 11:19:20|16208.49|16128.49|16209.01|16129.01|16209.2|16129.2|16208.49|16128.49|10
1720955970000|2024-07-14 11:19:30|16208.92|16128.92|16209.65|16129.65|16209.65|16129.65|16208.86|16128.86|9
1720955980000|2024-07-14 11:19:40|16209.96|16129.96|16210.61|16130.61|16210.61|16130.61|16209.96|16129.96|10
1720955990000|2024-07-14 11:19:50|16210.7|16130.7|16211.24|16131.24|16211.62|16131.62|16210.7|16130.7|9
1720956000000|2024-07-14 11:20:00|16211.31|16131.31|16211.27|16131.27|16211.31|16131.31|16210.74|16130.74|9
1720956010000|2024-07-14 11:20:10|16211.28|16131.28|16211.5|16131.5|16211.53|16131.53|16211.28|16131.28|9
1720956020000|2024-07-14 11:20:20|16211.09|16131.09|16211.54|16131.54|16211.54|16131.54|16211.03|16131.03|10
1720956030000|2024-07-14 11:20:30|16211.42|16131.42|16211.38|16131.38|16211.79|16131.79|16211.1|16131.1|10
1720956040000|2024-07-14 11:20:40|16211.37|16131.37|16210.26|16130.26|16211.37|16131.37|16210.24|16130.24|10
1720956050000|2024-07-14 11:20:50|16210.38|16130.38|16210.21|16130.21|16210.38|16130.38|16210.21|16130.21|8
1720956060000|2024-07-14 11:21:00|16210.14|16130.14|16210.16|16130.16|16210.16|16130.16|16210.05|16130.05|7
1720956070000|2024-07-14 11:21:10|16209.91|16129.91|16209.81|16129.81|16209.91|16129.91|16209.56|16129.56|10
1720956080000|2024-07-14 11:21:20|16209.6|16129.6|16209.79|16129.79|16210.11|16130.11|16209.6|16129.6|8
1720956090000|2024-07-14 11:21:30|16209.94|16129.94|16210.07|16130.07|16210.09|16130.09|16209.9|16129.9|9
1720956100000|2024-07-14 11:21:40|16210.08|16130.08|16210.69|16130.69|16211.46|16131.46|16210.08|16130.08|10
1720956110000|2024-07-14 11:21:50|16210.55|16130.55|16210.63|16130.63|16210.74|16130.74|16210.51|16130.51|10
1720956120000|2024-07-14 11:22:00|16210.61|16130.61|16213.33|16133.33|16213.33|16133.33|16210.61|16130.61|9
1720956130000|2024-07-14 11:22:10|16213.48|16133.48|16213.13|16133.13|16213.63|16133.63|16213.11|16133.11|10
1720956140000|2024-07-14 11:22:20|16212.76|16132.76|16210.68|16130.68|16212.76|16132.76|16210.67|16130.67|9
1720956150000|2024-07-14 11:22:30|16210.52|16130.52|16210.39|16130.39|16210.52|16130.52|16210.25|16130.25|10
1720956160000|2024-07-14 11:22:40|16210.4|16130.4|16210.38|16130.38|16210.42|16130.42|16210.37|16130.37|9
1720956170000|2024-07-14 11:22:50|16210.47|16130.47|16210.77|16130.77|16210.85|16130.85|16210.41|16130.41|10
1720956180000|2024-07-14 11:23:00|16210.81|16130.81|16210.32|16130.32|16210.81|16130.81|16210.32|16130.32|7
1720956190000|2024-07-14 11:23:10|16210.31|16130.31|16210.3|16130.3|16210.54|16130.54|16210.04|16130.04|9
1720956200000|2024-07-14 11:23:20|16210.4|16130.4|16210.25|16130.25|16210.44|16130.44|16210.24|16130.24|9
1720956210000|2024-07-14 11:23:30|16210.36|16130.36|16210.35|16130.35|16210.36|16130.36|16210.22|16130.22|6
1720956220000|2024-07-14 11:23:40|16210.1|16130.1|16210.4|16130.4|16210.54|16130.54|16209.92|16129.92|10
1720956230000|2024-07-14 11:23:50|16210.49|16130.49|16209.79|16129.79|16210.49|16130.49|16209.79|16129.79|9
1720956240000|2024-07-14 11:24:00|16209.77|16129.77|16209.52|16129.52|16209.77|16129.77|16209.45|16129.45|8
1720956250000|2024-07-14 11:24:10|16209.5|16129.5|16208.59|16128.59|16209.56|16129.56|16208.59|16128.59|10
1720956260000|2024-07-14 11:24:20|16208.43|16128.43|16206.87|16126.87|16208.43|16128.43|16206.87|16126.87|9
1720956270000|2024-07-14 11:24:30|16206.74|16126.74|16204.34|16124.34|16206.74|16126.74|16204.34|16124.34|9
1720956280000|2024-07-14 11:24:40|16204|16124|16204.36|16124.36|16204.39|16124.39|16203.64|16123.64|10
1720956290000|2024-07-14 11:24:50|16204.38|16124.38|16204.15|16124.15|16204.42|16124.42|16203.91|16123.91|9
1720956300000|2024-07-14 11:25:00|16204.3|16124.3|16205.6|16125.6|16205.6|16125.6|16204.3|16124.3|10
1720956310000|2024-07-14 11:25:10|16205.59|16125.59|16206.28|16126.28|16206.28|16126.28|16205.53|16125.53|8
1720956320000|2024-07-14 11:25:20|16206.33|16126.33|16206.65|16126.65|16206.65|16126.65|16206.33|16126.33|8
1720956330000|2024-07-14 11:25:30|16206.69|16126.69|16207.9|16127.9|16207.9|16127.9|16206.69|16126.69|10
1720956340000|2024-07-14 11:25:40|16208.14|16128.14|16209.18|16129.18|16209.39|16129.39|16208.14|16128.14|10
1720956350000|2024-07-14 11:25:50|16209.15|16129.15|16209.79|16129.79|16209.79|16129.79|16209.1|16129.1|10
1720956360000|2024-07-14 11:26:00|16209.93|16129.93|16210.8|16130.8|16211.05|16131.05|16209.93|16129.93|10
1720956370000|2024-07-14 11:26:10|16210.61|16130.61|16209.56|16129.56|16210.61|16130.61|16209.56|16129.56|8
1720956380000|2024-07-14 11:26:20|16209.88|16129.88|16211.27|16131.27|16211.27|16131.27|16209.88|16129.88|10
1720956390000|2024-07-14 11:26:30|16211.55|16131.55|16215.36|16135.36|16215.36|16135.36|16211.55|16131.55|9
1720956400000|2024-07-14 11:26:40|16215.68|16135.68|16218.8|16138.8|16218.8|16138.8|16215.68|16135.68|10
1720956410000|2024-07-14 11:26:50|16218.99|16138.99|16221.22|16141.22|16221.48|16141.48|16218.99|16138.99|10
1720956420000|2024-07-14 11:27:00|16221.39|16141.39|16221.64|16141.64|16221.94|16141.94|16221.39|16141.39|10
1720956430000|2024-07-14 11:27:10|16221.69|16141.69|16221.91|16141.91|16222.32|16142.32|16221.62|16141.62|10
1720956440000|2024-07-14 11:27:20|16221.74|16141.74|16222.19|16142.19|16222.19|16142.19|16221.57|16141.57|9
1720956450000|2024-07-14 11:27:30|16222.17|16142.17|16222.07|16142.07|16222.23|16142.23|16222.07|16142.07|10
1720956460000|2024-07-14 11:27:40|16222.18|16142.18|16222.5|16142.5|16222.66|16142.66|16222.18|16142.18|10
1720956470000|2024-07-14 11:27:50|16222.45|16142.45|16220|16140|16222.46|16142.46|16219.96|16139.96|10
1720956480000|2024-07-14 11:28:00|16219.53|16139.53|16218.27|16138.27|16219.53|16139.53|16218.14|16138.14|10
1720956490000|2024-07-14 11:28:10|16217.75|16137.75|16215.79|16135.79|16217.75|16137.75|16214.99|16134.99|10
1720956500000|2024-07-14 11:28:20|16216.2|16136.2|16216.2|16136.2|16216.2|16136.2|16215.91|16135.91|8
1720956510000|2024-07-14 11:28:30|16216.28|16136.28|16216.64|16136.64|16216.83|16136.83|16216.28|16136.28|8
1720956520000|2024-07-14 11:28:40|16216.7|16136.7|16215.95|16135.95|16216.73|16136.73|16215.95|16135.95|8
1720956530000|2024-07-14 11:28:50|16215.93|16135.93|16215.93|16135.93|16216.04|16136.04|16215.52|16135.52|9
1720956540000|2024-07-14 11:29:00|16215.64|16135.64|16214.89|16134.89|16215.88|16135.88|16214.65|16134.65|9
1720956550000|2024-07-14 11:29:10|16214.74|16134.74|16214.89|16134.89|16214.99|16134.99|16214.68|16134.68|10
1720956560000|2024-07-14 11:29:20|16214.91|16134.91|16215.23|16135.23|16215.32|16135.32|16214.9|16134.9|8
1720956570000|2024-07-14 11:29:30|16215.74|16135.74|16215.82|16135.82|16216.33|16136.33|16215.74|16135.74|10
1720956580000|2024-07-14 11:29:40|16215.72|16135.72|16216.39|16136.39|16216.39|16136.39|16215.33|16135.33|10
1720956590000|2024-07-14 11:29:50|16216.62|16136.62|16216.99|16136.99|16217.21|16137.21|16216.62|16136.62|10
1720956600000|2024-07-14 11:30:00|16216.96|16136.96|16217.21|16137.21|16217.26|16137.26|16216.96|16136.96|10
1720956610000|2024-07-14 11:30:10|16217.02|16137.02|16218.51|16138.51|16218.51|16138.51|16217.02|16137.02|10
1720956620000|2024-07-14 11:30:20|16218.74|16138.74|16216.74|16136.74|16219.19|16139.19|16216.74|16136.74|9
1720956630000|2024-07-14 11:30:30|16216.42|16136.42|16215.72|16135.72|16216.51|16136.51|16215.72|16135.72|7
1720956640000|2024-07-14 11:30:40|16215.75|16135.75|16217.29|16137.29|16217.29|16137.29|16215.73|16135.73|10
1720956650000|2024-07-14 11:30:50|16217.43|16137.43|16218.96|16138.96|16218.96|16138.96|16217.43|16137.43|10
1720956660000|2024-07-14 11:31:00|16219.04|16139.04|16218.91|16138.91|16219.19|16139.19|16218.88|16138.88|10
1720956670000|2024-07-14 11:31:10|16218.96|16138.96|16219.43|16139.43|16219.43|16139.43|16218.92|16138.92|10
1720956680000|2024-07-14 11:31:20|16219.59|16139.59|16220.4|16140.4|16220.4|16140.4|16219.59|16139.59|10
1720956690000|2024-07-14 11:31:30|16220.31|16140.31|16221.32|16141.32|16221.32|16141.32|16219.33|16139.33|10
1720956700000|2024-07-14 11:31:40|16221.42|16141.42|16222.5|16142.5|16222.5|16142.5|16221.42|16141.42|8
1720956710000|2024-07-14 11:31:50|16222.21|16142.21|16221.66|16141.66|16222.72|16142.72|16221.66|16141.66|10
1720956720000|2024-07-14 11:32:00|16220.96|16140.96|16219.37|16139.37|16220.96|16140.96|16219.37|16139.37|10
1720956730000|2024-07-14 11:32:10|16219.21|16139.21|16219.66|16139.66|16219.68|16139.68|16218.61|16138.61|9
1720956740000|2024-07-14 11:32:20|16219.68|16139.68|16218.64|16138.64|16219.69|16139.69|16218.64|16138.64|9
1720956750000|2024-07-14 11:32:30|16218.57|16138.57|16218.79|16138.79|16218.79|16138.79|16218.57|16138.57|9
1720956760000|2024-07-14 11:32:40|16218.81|16138.81|16219.33|16139.33|16219.33|16139.33|16218.6|16138.6|7
1720956770000|2024-07-14 11:32:50|16219.3|16139.3|16220.4|16140.4|16220.4|16140.4|16219.3|16139.3|10
1720956780000|2024-07-14 11:33:00|16220.85|16140.85|16221.28|16141.28|16221.3|16141.3|16220.85|16140.85|10
1720956790000|2024-07-14 11:33:10|16221.27|16141.27|16222.05|16142.05|16222.05|16142.05|16221.15|16141.15|9
1720956800000|2024-07-14 11:33:20|16222.28|16142.28|16222.93|16142.93|16222.93|16142.93|16222.28|16142.28|10
1720956810000|2024-07-14 11:33:30|16222.89|16142.89|16222.71|16142.71|16222.89|16142.89|16222.59|16142.59|10
1720956820000|2024-07-14 11:33:40|16222.66|16142.66|16222.66|16142.66|16222.74|16142.74|16222.49|16142.49|10
1720956830000|2024-07-14 11:33:50|16223|16143|16223.01|16143.01|16223.11|16143.11|16222.99|16142.99|9
1720956840000|2024-07-14 11:34:00|16223.09|16143.09|16225.15|16145.15|16225.22|16145.22|16222.9|16142.9|8
1720956850000|2024-07-14 11:34:10|16224.98|16144.98|16225.66|16145.66|16225.66|16145.66|16224.97|16144.97|10
1720956860000|2024-07-14 11:34:20|16225.89|16145.89|16226.79|16146.79|16226.79|16146.79|16225.78|16145.78|10
1720956870000|2024-07-14 11:34:30|16226.95|16146.95|16226.33|16146.33|16227.11|16147.11|16226.33|16146.33|9
1720956880000|2024-07-14 11:34:40|16226.36|16146.36|16226.33|16146.33|16226.74|16146.74|16226.26|16146.26|8
1720956890000|2024-07-14 11:34:50|16226.27|16146.27|16224.91|16144.91|16226.49|16146.49|16224.91|16144.91|9
1720956900000|2024-07-14 11:35:00|16224.83|16144.83|16222.21|16142.21|16224.95|16144.95|16222.21|16142.21|10
1720956910000|2024-07-14 11:35:10|16221.86|16141.86|16218.34|16138.34|16221.86|16141.86|16218.34|16138.34|10
1720956920000|2024-07-14 11:35:20|16218.02|16138.02|16214.67|16134.67|16218.02|16138.02|16214.67|16134.67|9
1720956930000|2024-07-14 11:35:30|16214.57|16134.57|16214.37|16134.37|16214.57|16134.57|16214.33|16134.33|10
1720956940000|2024-07-14 11:35:40|16214.33|16134.33|16214.77|16134.77|16214.82|16134.82|16214.22|16134.22|10
1720956950000|2024-07-14 11:35:50|16214.75|16134.75|16215.08|16135.08|16215.08|16135.08|16214.7|16134.7|9
1720956960000|2024-07-14 11:36:00|16215.09|16135.09|16214.52|16134.52|16215.09|16135.09|16214.42|16134.42|10
1720956970000|2024-07-14 11:36:10|16214.48|16134.48|16211.44|16131.44|16214.48|16134.48|16211.39|16131.39|10
1720956980000|2024-07-14 11:36:20|16211.42|16131.42|16210.71|16130.71|16211.42|16131.42|16210.57|16130.57|8
1720956990000|2024-07-14 11:36:30|16210.69|16130.69|16210.25|16130.25|16210.69|16130.69|16210.25|16130.25|10
1720957000000|2024-07-14 11:36:40|16210.11|16130.11|16210.93|16130.93|16210.93|16130.93|16210.11|16130.11|10
1720957010000|2024-07-14 11:36:50|16210.95|16130.95|16209.52|16129.52|16210.95|16130.95|16209.52|16129.52|9
1720957020000|2024-07-14 11:37:00|16209.5|16129.5|16207.83|16127.83|16209.5|16129.5|16207.33|16127.33|10
1720957030000|2024-07-14 11:37:10|16208.31|16128.31|16208.69|16128.69|16208.69|16128.69|16208.31|16128.31|10
1720957040000|2024-07-14 11:37:20|16208.66|16128.66|16208.65|16128.65|16208.66|16128.66|16208.12|16128.12|10
1720957050000|2024-07-14 11:37:30|16208.68|16128.68|16208.53|16128.53|16208.68|16128.68|16208.37|16128.37|9
1720957060000|2024-07-14 11:37:40|16208.72|16128.72|16208.96|16128.96|16209.11|16129.11|16208.72|16128.72|8
1720957070000|2024-07-14 11:37:50|16208.87|16128.87|16209.1|16129.1|16209.12|16129.12|16208.87|16128.87|10
1720957080000|2024-07-14 11:38:00|16209.12|16129.12|16208.94|16128.94|16209.17|16129.17|16208.94|16128.94|9
1720957090000|2024-07-14 11:38:10|16208.93|16128.93|16210.5|16130.5|16210.5|16130.5|16208.83|16128.83|7
1720957100000|2024-07-14 11:38:20|16210.77|16130.77|16211.75|16131.75|16211.75|16131.75|16210.77|16130.77|10
1720957110000|2024-07-14 11:38:30|16211.84|16131.84|16211.38|16131.38|16211.87|16131.87|16211.37|16131.37|10
1720957120000|2024-07-14 11:38:40|16211.11|16131.11|16210.81|16130.81|16211.11|16131.11|16210.81|16130.81|8
1720957130000|2024-07-14 11:38:50|16211.2|16131.2|16209.56|16129.56|16211.4|16131.4|16209.56|16129.56|10
1720957140000|2024-07-14 11:39:00|16209.37|16129.37|16208.65|16128.65|16209.37|16129.37|16208.65|16128.65|10
1720957150000|2024-07-14 11:39:10|16208.58|16128.58|16208.69|16128.69|16208.86|16128.86|16208.55|16128.55|9
1720957160000|2024-07-14 11:39:20|16208.63|16128.63|16205.28|16125.28|16208.63|16128.63|16205.28|16125.28|10
1720957170000|2024-07-14 11:39:30|16206.61|16126.61|16212.27|16132.27|16212.27|16132.27|16206.61|16126.61|10
1720957180000|2024-07-14 11:39:40|16212.35|16132.35|16214.48|16134.48|16214.48|16134.48|16212.35|16132.35|10
1720957190000|2024-07-14 11:39:50|16214.76|16134.76|16221.49|16141.49|16221.91|16141.91|16214.76|16134.76|10
1720957200000|2024-07-14 11:40:00|16221.53|16141.53|16225.55|16145.55|16225.55|16145.55|16221.53|16141.53|9
1720957210000|2024-07-14 11:40:10|16225.32|16145.32|16222.47|16142.47|16225.32|16145.32|16222.4|16142.4|10
1720957220000|2024-07-14 11:40:20|16222.63|16142.63|16222.53|16142.53|16223.29|16143.29|16222.5|16142.5|9
1720957230000|2024-07-14 11:40:30|16222.54|16142.54|16220.97|16140.97|16222.54|16142.54|16220.97|16140.97|7
1720957240000|2024-07-14 11:40:40|16220.78|16140.78|16220.81|16140.81|16220.82|16140.82|16220.35|16140.35|9
1720957250000|2024-07-14 11:40:50|16220.75|16140.75|16221.88|16141.88|16221.9|16141.9|16220.75|16140.75|9
1720957260000|2024-07-14 11:41:00|16221.98|16141.98|16222.92|16142.92|16222.94|16142.94|16221.98|16141.98|10
1720957270000|2024-07-14 11:41:10|16221.59|16141.59|16221.63|16141.63|16221.75|16141.75|16221.43|16141.43|9
1720957280000|2024-07-14 11:41:20|16221.73|16141.73|16222.34|16142.34|16222.47|16142.47|16221.73|16141.73|9
1720957290000|2024-07-14 11:41:30|16222.52|16142.52|16222.5|16142.5|16222.52|16142.52|16222.49|16142.49|7
1720957300000|2024-07-14 11:41:40|16222.51|16142.51|16222.5|16142.5|16223.66|16143.66|16222.41|16142.41|7
1720957310000|2024-07-14 11:41:50|16222.3|16142.3|16223.53|16143.53|16223.53|16143.53|16222.23|16142.23|10
1720957320000|2024-07-14 11:42:00|16223.58|16143.58|16223.36|16143.36|16223.58|16143.58|16223.33|16143.33|8
1720957330000|2024-07-14 11:42:10|16223.38|16143.38|16222.56|16142.56|16223.51|16143.51|16222.54|16142.54|9
1720957340000|2024-07-14 11:42:20|16222.39|16142.39|16220.82|16140.82|16222.53|16142.53|16220.82|16140.82|10
1720957350000|2024-07-14 11:42:30|16220.58|16140.58|16220.42|16140.42|16220.58|16140.58|16219.7|16139.7|9
1720957360000|2024-07-14 11:42:40|16220.4|16140.4|16218.81|16138.81|16220.4|16140.4|16218.81|16138.81|10
1720957370000|2024-07-14 11:42:50|16219.63|16139.63|16220.67|16140.67|16220.79|16140.79|16219.63|16139.63|9
1720957380000|2024-07-14 11:43:00|16220.64|16140.64|16220.75|16140.75|16220.95|16140.95|16220.24|16140.24|9
1720957390000|2024-07-14 11:43:10|16220.64|16140.64|16221.62|16141.62|16221.62|16141.62|16220.5|16140.5|10
1720957400000|2024-07-14 11:43:20|16221.67|16141.67|16222.06|16142.06|16222.19|16142.19|16221.4|16141.4|9
1720957410000|2024-07-14 11:43:30|16222.09|16142.09|16222.57|16142.57|16222.57|16142.57|16222|16142|10
1720957420000|2024-07-14 11:43:40|16222.44|16142.44|16223.19|16143.19|16223.36|16143.36|16222.2|16142.2|10
1720957430000|2024-07-14 11:43:50|16223.3|16143.3|16222.63|16142.63|16223.47|16143.47|16222.62|16142.62|10
1720957440000|2024-07-14 11:44:00|16222.76|16142.76|16220.34|16140.34|16223.15|16143.15|16220.34|16140.34|10
1720957450000|2024-07-14 11:44:10|16220.24|16140.24|16219.81|16139.81|16220.24|16140.24|16219.5|16139.5|10
1720957460000|2024-07-14 11:44:20|16219.89|16139.89|16220.26|16140.26|16220.3|16140.3|16219.89|16139.89|10
1720957470000|2024-07-14 11:44:30|16220.25|16140.25|16220.22|16140.22|16220.6|16140.6|16220.02|16140.02|9
1720957480000|2024-07-14 11:44:40|16220.02|16140.02|16221.05|16141.05|16221.05|16141.05|16220.02|16140.02|9
1720957490000|2024-07-14 11:44:50|16221.38|16141.38|16221.56|16141.56|16222.03|16142.03|16221.38|16141.38|10
1720957500000|2024-07-14 11:45:00|16222|16142|16222.03|16142.03|16222.03|16142.03|16221.55|16141.55|10
1720957510000|2024-07-14 11:45:10|16222.34|16142.34|16219.48|16139.48|16223.25|16143.25|16219.48|16139.48|10
1720957520000|2024-07-14 11:45:20|16219.37|16139.37|16219.51|16139.51|16219.51|16139.51|16219.08|16139.08|10
1720957530000|2024-07-14 11:45:30|16219.54|16139.54|16220.23|16140.23|16221.79|16141.79|16219.53|16139.53|10
1720957540000|2024-07-14 11:45:40|16220.05|16140.05|16218.82|16138.82|16220.19|16140.19|16218.82|16138.82|10
1720957550000|2024-07-14 11:45:50|16218.8|16138.8|16219.91|16139.91|16219.91|16139.91|16218.8|16138.8|10
1720957560000|2024-07-14 11:46:00|16219.94|16139.94|16219.96|16139.96|16220.15|16140.15|16219.93|16139.93|10
1720957570000|2024-07-14 11:46:10|16219.93|16139.93|16220.27|16140.27|16220.37|16140.37|16219.91|16139.91|9
1720957580000|2024-07-14 11:46:20|16220.24|16140.24|16220.54|16140.54|16220.63|16140.63|16220.24|16140.24|10
1720957590000|2024-07-14 11:46:30|16220.64|16140.64|16220.34|16140.34|16220.67|16140.67|16219.98|16139.98|9
1720957600000|2024-07-14 11:46:40|16220.36|16140.36|16220.99|16140.99|16220.99|16140.99|16220.34|16140.34|10
1720957610000|2024-07-14 11:46:50|16220.65|16140.65|16221.81|16141.81|16222.45|16142.45|16220.51|16140.51|10
1720957620000|2024-07-14 11:47:00|16221.57|16141.57|16222.54|16142.54|16222.54|16142.54|16221.54|16141.54|10
1720957630000|2024-07-14 11:47:10|16222.57|16142.57|16223.23|16143.23|16223.23|16143.23|16222.57|16142.57|10
1720957640000|2024-07-14 11:47:20|16223.51|16143.51|16226.6|16146.6|16226.62|16146.62|16223.51|16143.51|10
1720957650000|2024-07-14 11:47:30|16226.67|16146.67|16226.59|16146.59|16226.92|16146.92|16226.53|16146.53|10
1720957660000|2024-07-14 11:47:40|16226.57|16146.57|16225.18|16145.18|16226.57|16146.57|16224.06|16144.06|10
1720957670000|2024-07-14 11:47:50|16225.67|16145.67|16224.11|16144.11|16225.84|16145.84|16224.11|16144.11|10
1720957680000|2024-07-14 11:48:00|16224.01|16144.01|16224.46|16144.46|16224.73|16144.73|16223.98|16143.98|10
1720957690000|2024-07-14 11:48:10|16224.43|16144.43|16224.01|16144.01|16224.43|16144.43|16224.01|16144.01|8
1720957700000|2024-07-14 11:48:20|16224.2|16144.2|16223.11|16143.11|16224.69|16144.69|16223.11|16143.11|10
1720957710000|2024-07-14 11:48:30|16223.22|16143.22|16222.42|16142.42|16223.22|16143.22|16222.41|16142.41|10
1720957720000|2024-07-14 11:48:40|16222.41|16142.41|16220.76|16140.76|16222.41|16142.41|16220.75|16140.75|10
1720957730000|2024-07-14 11:48:50|16220.72|16140.72|16220.06|16140.06|16220.78|16140.78|16220.06|16140.06|10
1720957740000|2024-07-14 11:49:00|16220.23|16140.23|16219.54|16139.54|16220.31|16140.31|16219.44|16139.44|10
1720957750000|2024-07-14 11:49:10|16219.65|16139.65|16219.35|16139.35|16219.74|16139.74|16219.35|16139.35|9
1720957760000|2024-07-14 11:49:20|16219.28|16139.28|16218.19|16138.19|16219.28|16139.28|16217.79|16137.79|10
1720957770000|2024-07-14 11:49:30|16218.04|16138.04|16216.63|16136.63|16218.46|16138.46|16216.63|16136.63|10
1720957780000|2024-07-14 11:49:40|16216.6|16136.6|16216.99|16136.99|16217.19|16137.19|16216.44|16136.44|10
1720957790000|2024-07-14 11:49:50|16217.11|16137.11|16215.72|16135.72|16217.11|16137.11|16215.72|16135.72|10
1720957800000|2024-07-14 11:50:00|16215.67|16135.67|16214.77|16134.77|16215.67|16135.67|16214.77|16134.77|9
1720957810000|2024-07-14 11:50:10|16214.61|16134.61|16214.86|16134.86|16214.91|16134.91|16214.52|16134.52|9
1720957820000|2024-07-14 11:50:20|16214.9|16134.9|16213.79|16133.79|16214.9|16134.9|16213.79|16133.79|10
1720957830000|2024-07-14 11:50:30|16213.37|16133.37|16211.98|16131.98|16213.37|16133.37|16211.98|16131.98|9
1720957840000|2024-07-14 11:50:40|16212.01|16132.01|16211.83|16131.83|16212.2|16132.2|16211.73|16131.73|10
1720957850000|2024-07-14 11:50:50|16211.75|16131.75|16211.24|16131.24|16211.75|16131.75|16211.24|16131.24|8
1720957860000|2024-07-14 11:51:00|16211.58|16131.58|16214.24|16134.24|16214.24|16134.24|16211.58|16131.58|10
1720957870000|2024-07-14 11:51:10|16214.4|16134.4|16217.66|16137.66|16218.05|16138.05|16214.4|16134.4|10
1720957880000|2024-07-14 11:51:20|16217.68|16137.68|16217.31|16137.31|16217.68|16137.68|16216.85|16136.85|9
1720957890000|2024-07-14 11:51:30|16217.45|16137.45|16218.1|16138.1|16218.41|16138.41|16217.45|16137.45|10
1720957900000|2024-07-14 11:51:40|16218.11|16138.11|16217.47|16137.47|16218.16|16138.16|16217.47|16137.47|10
1720957910000|2024-07-14 11:51:50|16217.48|16137.48|16217.57|16137.57|16217.9|16137.9|16217.48|16137.48|10
1720957920000|2024-07-14 11:52:00|16217.64|16137.64|16217.55|16137.55|16217.67|16137.67|16217.55|16137.55|9
1720957930000|2024-07-14 11:52:10|16217.57|16137.57|16217.56|16137.56|16217.68|16137.68|16217.51|16137.51|10
1720957940000|2024-07-14 11:52:20|16217.61|16137.61|16215.92|16135.92|16217.61|16137.61|16215.92|16135.92|9
1720957950000|2024-07-14 11:52:30|16215.8|16135.8|16213.32|16133.32|16215.8|16135.8|16213.25|16133.25|9
1720957960000|2024-07-14 11:52:40|16212.85|16132.85|16212.2|16132.2|16212.85|16132.85|16211.84|16131.84|10
1720957970000|2024-07-14 11:52:50|16212.18|16132.18|16212.93|16132.93|16212.97|16132.97|16212.11|16132.11|10
1720957980000|2024-07-14 11:53:00|16212.96|16132.96|16212.12|16132.12|16212.96|16132.96|16212.12|16132.12|9
1720957990000|2024-07-14 11:53:10|16212.08|16132.08|16212.64|16132.64|16213.16|16133.16|16212.08|16132.08|10
1720958000000|2024-07-14 11:53:20|16212.3|16132.3|16211.83|16131.83|16212.3|16132.3|16211.81|16131.81|10
1720958010000|2024-07-14 11:53:30|16211.65|16131.65|16211.35|16131.35|16211.65|16131.65|16211.34|16131.34|9
1720958020000|2024-07-14 11:53:40|16211.55|16131.55|16212.01|16132.01|16212.01|16132.01|16211.55|16131.55|7
1720958030000|2024-07-14 11:53:50|16211.99|16131.99|16212.03|16132.03|16212.94|16132.94|16211.99|16131.99|9
1720958040000|2024-07-14 11:54:00|16211.46|16131.46|16209.87|16129.87|16211.46|16131.46|16209.87|16129.87|9
1720958050000|2024-07-14 11:54:10|16209.77|16129.77|16209.02|16129.02|16209.77|16129.77|16208.94|16128.94|10
1720958060000|2024-07-14 11:54:20|16208.98|16128.98|16208.76|16128.76|16208.98|16128.98|16208.73|16128.73|10
1720958070000|2024-07-14 11:54:30|16208.86|16128.86|16207.99|16127.99|16208.86|16128.86|16207.94|16127.94|9
1720958080000|2024-07-14 11:54:40|16207.96|16127.96|16208.1|16128.1|16208.1|16128.1|16207.91|16127.91|7
1720958090000|2024-07-14 11:54:50|16208.08|16128.08|16207.9|16127.9|16208.08|16128.08|16207.9|16127.9|8
1720958100000|2024-07-14 11:55:00|16207.84|16127.84|16207.13|16127.13|16207.84|16127.84|16207.01|16127.01|10
1720958110000|2024-07-14 11:55:10|16207.12|16127.12|16208.52|16128.52|16208.52|16128.52|16206.71|16126.71|9
1720958120000|2024-07-14 11:55:20|16208.69|16128.69|16207.72|16127.72|16209.07|16129.07|16207.72|16127.72|10
1720958130000|2024-07-14 11:55:30|16207.74|16127.74|16208.22|16128.22|16208.33|16128.33|16207.53|16127.53|10
1720958140000|2024-07-14 11:55:40|16208.38|16128.38|16206.74|16126.74|16208.38|16128.38|16206.74|16126.74|9
1720958150000|2024-07-14 11:55:50|16206.53|16126.53|16206.33|16126.33|16206.53|16126.53|16205.91|16125.91|10
1720958160000|2024-07-14 11:56:00|16206.32|16126.32|16206.33|16126.33|16206.34|16126.34|16205.98|16125.98|8
1720958170000|2024-07-14 11:56:10|16206.32|16126.32|16206.76|16126.76|16206.76|16126.76|16205.9|16125.9|9
1720958180000|2024-07-14 11:56:20|16206.77|16126.77|16207.93|16127.93|16207.93|16127.93|16206.77|16126.77|8
1720958190000|2024-07-14 11:56:30|16208.38|16128.38|16206.44|16126.44|16208.67|16128.67|16206.4|16126.4|10
1720958200000|2024-07-14 11:56:40|16206.45|16126.45|16206.27|16126.27|16206.66|16126.66|16206.27|16126.27|9
1720958210000|2024-07-14 11:56:50|16205.79|16125.79|16206.4|16126.4|16206.4|16126.4|16205.54|16125.54|10
1720958220000|2024-07-14 11:57:00|16206.92|16126.92|16204.37|16124.37|16206.92|16126.92|16204.07|16124.07|8
1720958230000|2024-07-14 11:57:10|16204.38|16124.38|16203.46|16123.46|16204.38|16124.38|16203.16|16123.16|9
1720958240000|2024-07-14 11:57:20|16203.49|16123.49|16203.79|16123.79|16204.02|16124.02|16203.49|16123.49|10
1720958250000|2024-07-14 11:57:30|16203.9|16123.9|16204|16124|16204|16124|16203.73|16123.73|10
1720958260000|2024-07-14 11:57:40|16203.99|16123.99|16203.67|16123.67|16204.01|16124.01|16203.67|16123.67|9
1720958270000|2024-07-14 11:57:50|16203.61|16123.61|16204.87|16124.87|16204.87|16124.87|16203.61|16123.61|9
1720958280000|2024-07-14 11:58:00|16205.1|16125.1|16205.1|16125.1|16205.45|16125.45|16205.1|16125.1|10
1720958290000|2024-07-14 11:58:10|16205.25|16125.25|16205.97|16125.97|16206.03|16126.03|16205.24|16125.24|9
1720958300000|2024-07-14 11:58:20|16206|16126|16206.5|16126.5|16206.52|16126.52|16206|16126|10
1720958310000|2024-07-14 11:58:30|16206.59|16126.59|16206.89|16126.89|16206.89|16126.89|16206.32|16126.32|9
1720958320000|2024-07-14 11:58:40|16206.78|16126.78|16206.19|16126.19|16206.92|16126.92|16206.14|16126.14|10
1720958330000|2024-07-14 11:58:50|16206.15|16126.15|16206.44|16126.44|16206.53|16126.53|16206.07|16126.07|8
1720958340000|2024-07-14 11:59:00|16206.42|16126.42|16205.35|16125.35|16206.42|16126.42|16205.35|16125.35|9
1720958350000|2024-07-14 11:59:10|16204.89|16124.89|16203.58|16123.58|16204.89|16124.89|16203.4|16123.4|10
1720958360000|2024-07-14 11:59:20|16203.64|16123.64|16203.48|16123.48|16203.71|16123.71|16203.48|16123.48|7
1720958370000|2024-07-14 11:59:30|16203.49|16123.49|16203.32|16123.32|16203.65|16123.65|16203.32|16123.32|10
1720958380000|2024-07-14 11:59:40|16203.29|16123.29|16204.48|16124.48|16204.48|16124.48|16202.44|16122.44|10
1720958390000|2024-07-14 11:59:50|16204.69|16124.69|16205.17|16125.17|16205.17|16125.17|16204.63|16124.63|10
1720958400000|2024-07-14 12:00:00|16205.63|16125.63|16203.67|16123.67|16206.58|16126.58|16203.29|16123.29|10
1720958410000|2024-07-14 12:00:10|16203.62|16123.62|16203.48|16123.48|16203.62|16123.62|16203.04|16123.04|10
1720958420000|2024-07-14 12:00:20|16203.21|16123.21|16204.88|16124.88|16204.88|16124.88|16203.1|16123.1|10
1720958430000|2024-07-14 12:00:30|16205.01|16125.01|16204.16|16124.16|16205.01|16125.01|16204.16|16124.16|9
1720958440000|2024-07-14 12:00:40|16204.02|16124.02|16204.58|16124.58|16204.58|16124.58|16203.95|16123.95|10
1720958450000|2024-07-14 12:00:50|16204.54|16124.54|16202.62|16122.62|16204.6|16124.6|16202.62|16122.62|9
1720958460000|2024-07-14 12:01:00|16202.39|16122.39|16201.73|16121.73|16202.39|16122.39|16201.73|16121.73|10
1720958470000|2024-07-14 12:01:10|16201.68|16121.68|16201.81|16121.81|16201.81|16121.81|16201.44|16121.44|10
1720958480000|2024-07-14 12:01:20|16202.28|16122.28|16202.76|16122.76|16202.76|16122.76|16202.19|16122.19|10
1720958490000|2024-07-14 12:01:30|16202.56|16122.56|16202.99|16122.99|16203.18|16123.18|16202.56|16122.56|9
1720958500000|2024-07-14 12:01:40|16203.06|16123.06|16204.1|16124.1|16204.1|16124.1|16202.93|16122.93|8
1720958510000|2024-07-14 12:01:50|16204.14|16124.14|16204.03|16124.03|16204.23|16124.23|16204.01|16124.01|10
1720958520000|2024-07-14 12:02:00|16203.83|16123.83|16202.28|16122.28|16203.83|16123.83|16202.23|16122.23|10
1720958530000|2024-07-14 12:02:10|16202.26|16122.26|16201.34|16121.34|16202.26|16122.26|16201.34|16121.34|9
1720958540000|2024-07-14 12:02:20|16201|16121|16199.58|16119.58|16201|16121|16199.58|16119.58|10
1720958550000|2024-07-14 12:02:30|16198.98|16118.98|16196.59|16116.59|16199.17|16119.17|16196.59|16116.59|10
1720958560000|2024-07-14 12:02:40|16196.58|16116.58|16196.13|16116.13|16196.58|16116.58|16196.13|16116.13|10
1720958570000|2024-07-14 12:02:50|16196.21|16116.21|16196.22|16116.22|16196.22|16116.22|16196.06|16116.06|8
1720958580000|2024-07-14 12:03:00|16196.27|16116.27|16196.55|16116.55|16196.7|16116.7|16196.01|16116.01|10
1720958590000|2024-07-14 12:03:10|16196.66|16116.66|16197.39|16117.39|16197.81|16117.81|16196.66|16116.66|10
1720958600000|2024-07-14 12:03:20|16197.68|16117.68|16197.19|16117.19|16198.01|16118.01|16197.19|16117.19|9
1720958610000|2024-07-14 12:03:30|16197.27|16117.27|16199.59|16119.59|16199.59|16119.59|16197.27|16117.27|10
1720958620000|2024-07-14 12:03:40|16199.65|16119.65|16199.99|16119.99|16200.13|16120.13|16199.65|16119.65|10
1720958630000|2024-07-14 12:03:50|16200.1|16120.1|16200.37|16120.37|16200.79|16120.79|16200.1|16120.1|10
1720958640000|2024-07-14 12:04:00|16200.34|16120.34|16200.03|16120.03|16200.8|16120.8|16200.03|16120.03|8
1720958650000|2024-07-14 12:04:10|16199.61|16119.61|16201.04|16121.04|16201.08|16121.08|16199.61|16119.61|10
1720958660000|2024-07-14 12:04:20|16200.71|16120.71|16200.72|16120.72|16200.72|16120.72|16200.68|16120.68|5
1720958670000|2024-07-14 12:04:30|16200.35|16120.35|16199.78|16119.78|16200.35|16120.35|16199.78|16119.78|9
1720958680000|2024-07-14 12:04:40|16199.74|16119.74|16200.94|16120.94|16200.97|16120.97|16199.56|16119.56|9
1720958690000|2024-07-14 12:04:50|16200.95|16120.95|16201.7|16121.7|16201.72|16121.72|16200.95|16120.95|10
1720958700000|2024-07-14 12:05:00|16201.69|16121.69|16201.8|16121.8|16201.92|16121.92|16201.69|16121.69|7
1720958710000|2024-07-14 12:05:10|16201.74|16121.74|16201.49|16121.49|16201.74|16121.74|16201.26|16121.26|10
1720958720000|2024-07-14 12:05:20|16201.82|16121.82|16201.57|16121.57|16201.82|16121.82|16201.43|16121.43|7
1720958730000|2024-07-14 12:05:30|16201.71|16121.71|16201.53|16121.53|16203.01|16123.01|16201.53|16121.53|9
1720958740000|2024-07-14 12:05:40|16201.44|16121.44|16201.05|16121.05|16201.44|16121.44|16201.03|16121.03|10
1720958750000|2024-07-14 12:05:50|16201.06|16121.06|16200.93|16120.93|16201.2|16121.2|16200.84|16120.84|9
1720958760000|2024-07-14 12:06:00|16200.9|16120.9|16199.66|16119.66|16200.9|16120.9|16199.66|16119.66|10
1720958770000|2024-07-14 12:06:10|16199.67|16119.67|16198.29|16118.29|16199.67|16119.67|16198.29|16118.29|10
1720958780000|2024-07-14 12:06:20|16197.74|16117.74|16197.35|16117.35|16197.74|16117.74|16196.79|16116.79|10
1720958790000|2024-07-14 12:06:30|16197.26|16117.26|16197.37|16117.37|16197.37|16117.37|16197.1|16117.1|10
1720958800000|2024-07-14 12:06:40|16197.47|16117.47|16197.65|16117.65|16197.65|16117.65|16197.47|16117.47|10
1720958810000|2024-07-14 12:06:50|16197.64|16117.64|16196.42|16116.42|16197.64|16117.64|16196.42|16116.42|8
1720958820000|2024-07-14 12:07:00|16196.19|16116.19|16195.56|16115.56|16196.19|16116.19|16195.52|16115.52|10
1720958830000|2024-07-14 12:07:10|16195.16|16115.16|16194.82|16114.82|16195.18|16115.18|16194.82|16114.82|10
1720958840000|2024-07-14 12:07:20|16194.5|16114.5|16194.44|16114.44|16194.5|16114.5|16194.12|16114.12|10
1720958850000|2024-07-14 12:07:30|16194.49|16114.49|16193.9|16113.9|16194.6|16114.6|16193.9|16113.9|10
1720958860000|2024-07-14 12:07:40|16193.75|16113.75|16193.44|16113.44|16193.75|16113.75|16193.44|16113.44|9
1720958870000|2024-07-14 12:07:50|16192.97|16112.97|16191.4|16111.4|16192.97|16112.97|16191.4|16111.4|10
1720958880000|2024-07-14 12:08:00|16191.22|16111.22|16191.1|16111.1|16191.22|16111.22|16190.44|16110.44|9
1720958890000|2024-07-14 12:08:10|16191.51|16111.51|16192.33|16112.33|16192.97|16112.97|16191.51|16111.51|10
1720958900000|2024-07-14 12:08:20|16192.57|16112.57|16192.17|16112.17|16192.57|16112.57|16192.08|16112.08|10
1720958910000|2024-07-14 12:08:30|16191.98|16111.98|16190.55|16110.55|16191.98|16111.98|16190.55|16110.55|10
1720958920000|2024-07-14 12:08:40|16190.51|16110.51|16189.86|16109.86|16190.51|16110.51|16189.86|16109.86|9
1720958930000|2024-07-14 12:08:50|16189.78|16109.78|16188.44|16108.44|16190.06|16110.06|16188.39|16108.39|10
1720958940000|2024-07-14 12:09:00|16188.42|16108.42|16189.32|16109.32|16189.32|16109.32|16188.09|16108.09|10
1720958950000|2024-07-14 12:09:10|16189.63|16109.63|16186.34|16106.34|16189.63|16109.63|16186.05|16106.05|10
1720958960000|2024-07-14 12:09:20|16186.77|16106.77|16185.19|16105.19|16186.97|16106.97|16185.19|16105.19|10
1720958970000|2024-07-14 12:09:30|16184.52|16104.52|16181.97|16101.97|16184.52|16104.52|16181.97|16101.97|9
1720958980000|2024-07-14 12:09:40|16181.89|16101.89|16179.39|16099.39|16181.94|16101.94|16178.67|16098.67|10
1720958990000|2024-07-14 12:09:50|16179.53|16099.53|16173.46|16093.46|16179.62|16099.62|16173.46|16093.46|10
1720959000000|2024-07-14 12:10:00|16173.62|16093.62|16171.43|16091.43|16173.62|16093.62|16171.39|16091.39|10
1720959010000|2024-07-14 12:10:10|16171.19|16091.19|16171.2|16091.2|16171.22|16091.22|16170.96|16090.96|10
1720959020000|2024-07-14 12:10:20|16171.04|16091.04|16170.72|16090.72|16171.04|16091.04|16170.43|16090.43|9
1720959030000|2024-07-14 12:10:30|16170.61|16090.61|16170.68|16090.68|16170.7|16090.7|16170.55|16090.55|9
1720959040000|2024-07-14 12:10:40|16170.71|16090.71|16169.7|16089.7|16171.11|16091.11|16169.46|16089.46|9
1720959050000|2024-07-14 12:10:50|16169.78|16089.78|16168.46|16088.46|16169.83|16089.83|16168.46|16088.46|10
1720959060000|2024-07-14 12:11:00|16168.35|16088.35|16167.68|16087.68|16168.45|16088.45|16167.58|16087.58|10
1720959070000|2024-07-14 12:11:10|16167.55|16087.55|16162.87|16082.87|16167.62|16087.62|16162.87|16082.87|10
1720959080000|2024-07-14 12:11:20|16163.14|16083.14|16160.36|16080.36|16163.33|16083.33|16159.94|16079.94|10
1720959090000|2024-07-14 12:11:30|16160.18|16080.18|16161.42|16081.42|16161.42|16081.42|16159.98|16079.98|10
1720959100000|2024-07-14 12:11:40|16161.23|16081.23|16160.34|16080.34|16161.23|16081.23|16160.33|16080.33|10
1720959110000|2024-07-14 12:11:50|16160.49|16080.49|16160.46|16080.46|16160.97|16080.97|16160.27|16080.27|10
1720959120000|2024-07-14 12:12:00|16160.56|16080.56|16160.99|16080.99|16160.99|16080.99|16160.56|16080.56|10
1720959130000|2024-07-14 12:12:10|16161.17|16081.17|16163.75|16083.75|16163.75|16083.75|16161.17|16081.17|9
1720959140000|2024-07-14 12:12:20|16163.6|16083.6|16164.58|16084.58|16164.58|16084.58|16163.6|16083.6|10
1720959150000|2024-07-14 12:12:30|16164.71|16084.71|16165.26|16085.26|16165.26|16085.26|16164.71|16084.71|10
1720959160000|2024-07-14 12:12:40|16165.28|16085.28|16161.73|16081.73|16165.28|16085.28|16161.73|16081.73|10
1720959170000|2024-07-14 12:12:50|16161.61|16081.61|16160.3|16080.3|16162.09|16082.09|16160.3|16080.3|10
1720959180000|2024-07-14 12:13:00|16160.14|16080.14|16159.63|16079.63|16160.14|16080.14|16159.63|16079.63|10
1720959190000|2024-07-14 12:13:10|16159.68|16079.68|16159.29|16079.29|16159.85|16079.85|16159.29|16079.29|9
1720959200000|2024-07-14 12:13:20|16159.27|16079.27|16159.48|16079.48|16159.51|16079.51|16159.11|16079.11|10
1720959210000|2024-07-14 12:13:30|16159.61|16079.61|16159.43|16079.43|16159.61|16079.61|16159.25|16079.25|10
1720959220000|2024-07-14 12:13:40|16164.76|16084.76|16163.59|16083.59|16165.35|16085.35|16163.59|16083.59|10
1720959230000|2024-07-14 12:13:50|16162.95|16082.95|16159.84|16079.84|16163.07|16083.07|16159.84|16079.84|9
1720959240000|2024-07-14 12:14:00|16159.45|16079.45|16160.18|16080.18|16160.38|16080.38|16159.45|16079.45|10
1720959250000|2024-07-14 12:14:10|16160.15|16080.15|16155.39|16075.39|16160.15|16080.15|16155.39|16075.39|9
1720959260000|2024-07-14 12:14:20|16155.3|16075.3|16152.95|16072.95|16155.3|16075.3|16152.95|16072.95|10
1720959270000|2024-07-14 12:14:30|16152.9|16072.9|16153.3|16073.3|16153.3|16073.3|16152.9|16072.9|10
1720959280000|2024-07-14 12:14:40|16153.35|16073.35|16153.66|16073.66|16153.9|16073.9|16153.27|16073.27|10
1720959290000|2024-07-14 12:14:50|16153.54|16073.54|16153.48|16073.48|16153.61|16073.61|16153.43|16073.43|9
1720959300000|2024-07-14 12:15:00|16153.22|16073.22|16154.03|16074.03|16154.07|16074.07|16153.22|16073.22|9
1720959310000|2024-07-14 12:15:10|16154.88|16074.88|16156.48|16076.48|16156.48|16076.48|16154.46|16074.46|9
1720959320000|2024-07-14 12:15:20|16157.63|16077.63|16158.16|16078.16|16158.62|16078.62|16157.63|16077.63|10
1720959330000|2024-07-14 12:15:30|16158.32|16078.32|16159.81|16079.81|16160.21|16080.21|16158.32|16078.32|10
1720959340000|2024-07-14 12:15:40|16159.47|16079.47|16159.03|16079.03|16159.79|16079.79|16159.03|16079.03|10
1720959350000|2024-07-14 12:15:50|16159.28|16079.28|16161.08|16081.08|16161.54|16081.54|16159.28|16079.28|10
1720959360000|2024-07-14 12:16:00|16160.76|16080.76|16161.06|16081.06|16161.13|16081.13|16160.3|16080.3|9
1720959370000|2024-07-14 12:16:10|16160.97|16080.97|16158.71|16078.71|16160.97|16080.97|16158.71|16078.71|10
1720959380000|2024-07-14 12:16:20|16158.6|16078.6|16156.76|16076.76|16158.62|16078.62|16156.72|16076.72|10
1720959390000|2024-07-14 12:16:30|16156.66|16076.66|16155.82|16075.82|16156.66|16076.66|16155.82|16075.82|9
1720959400000|2024-07-14 12:16:40|16155.07|16075.07|16153.23|16073.23|16155.07|16075.07|16153.23|16073.23|10
1720959410000|2024-07-14 12:16:50|16153.76|16073.76|16152.56|16072.56|16154.16|16074.16|16152.31|16072.31|10
1720959420000|2024-07-14 12:17:00|16152.11|16072.11|16147.63|16067.63|16152.11|16072.11|16147.63|16067.63|10
1720959430000|2024-07-14 12:17:10|16147.28|16067.28|16146.75|16066.75|16147.28|16067.28|16146.75|16066.75|10
1720959440000|2024-07-14 12:17:20|16146.5|16066.5|16146.57|16066.57|16146.57|16066.57|16146.44|16066.44|9
1720959450000|2024-07-14 12:17:30|16146.54|16066.54|16146.09|16066.09|16146.58|16066.58|16145.57|16065.57|10
1720959460000|2024-07-14 12:17:40|16146.6|16066.6|16146.48|16066.48|16146.6|16066.6|16146.32|16066.32|10
1720959470000|2024-07-14 12:17:50|16146.46|16066.46|16146.44|16066.44|16146.46|16066.46|16146.16|16066.16|9
1720959480000|2024-07-14 12:18:00|16146.45|16066.45|16146.24|16066.24|16146.45|16066.45|16146.2|16066.2|10
1720959490000|2024-07-14 12:18:10|16146.02|16066.02|16144.82|16064.82|16146.02|16066.02|16144.82|16064.82|9
1720959500000|2024-07-14 12:18:20|16144.98|16064.98|16143.38|16063.38|16144.99|16064.99|16143.38|16063.38|10
1720959510000|2024-07-14 12:18:30|16143.58|16063.58|16143.01|16063.01|16143.61|16063.61|16143.01|16063.01|10
1720959520000|2024-07-14 12:18:40|16143.4|16063.4|16139.7|16059.7|16143.4|16063.4|16139.7|16059.7|10
1720959530000|2024-07-14 12:18:50|16139.92|16059.92|16135.79|16055.79|16139.92|16059.92|16135.57|16055.57|10
1720959540000|2024-07-14 12:19:00|16135.81|16055.81|16136.18|16056.18|16136.49|16056.49|16135.81|16055.81|10
1720959550000|2024-07-14 12:19:10|16136.95|16056.95|16137.69|16057.69|16138.24|16058.24|16136.95|16056.95|10
1720959560000|2024-07-14 12:19:20|16137.78|16057.78|16138.99|16058.99|16138.99|16058.99|16137.78|16057.78|10
1720959570000|2024-07-14 12:19:30|16139.31|16059.31|16139.69|16059.69|16139.69|16059.69|16139.15|16059.15|9
1720959580000|2024-07-14 12:19:40|16140|16060|16137.57|16057.57|16140.25|16060.25|16137.57|16057.57|10
1720959590000|2024-07-14 12:19:50|16137.16|16057.16|16136.71|16056.71|16137.16|16057.16|16136.19|16056.19|10
1720959600000|2024-07-14 12:20:00|16136.79|16056.79|16136.48|16056.48|16136.91|16056.91|16135.4|16055.4|10
1720959610000|2024-07-14 12:20:10|16136.74|16056.74|16136.93|16056.93|16137.62|16057.62|16136.74|16056.74|10
1720959620000|2024-07-14 12:20:20|16136.96|16056.96|16135.18|16055.18|16137.15|16057.15|16135.18|16055.18|9
1720959630000|2024-07-14 12:20:30|16135.21|16055.21|16136.39|16056.39|16136.58|16056.58|16135.21|16055.21|10
1720959640000|2024-07-14 12:20:40|16136.42|16056.42|16136.82|16056.82|16136.91|16056.91|16136.42|16056.42|9
1720959650000|2024-07-14 12:20:50|16137.99|16057.99|16136.57|16056.57|16138.05|16058.05|16136.57|16056.57|10
1720959660000|2024-07-14 12:21:00|16136.41|16056.41|16135.23|16055.23|16136.41|16056.41|16134.54|16054.54|10
1720959670000|2024-07-14 12:21:10|16135.21|16055.21|16137.56|16057.56|16137.56|16057.56|16135.21|16055.21|10
1720959680000|2024-07-14 12:21:20|16137.59|16057.59|16138.75|16058.75|16138.75|16058.75|16137.59|16057.59|10
1720959690000|2024-07-14 12:21:30|16138.94|16058.94|16141.53|16061.53|16141.53|16061.53|16138.94|16058.94|10
1720959700000|2024-07-14 12:21:40|16141.91|16061.91|16142.47|16062.47|16142.49|16062.49|16141.91|16061.91|10
1720959710000|2024-07-14 12:21:50|16142.35|16062.35|16143.05|16063.05|16143.05|16063.05|16142.35|16062.35|9
1720959720000|2024-07-14 12:22:00|16143.15|16063.15|16142.27|16062.27|16143.34|16063.34|16142.25|16062.25|10
1720959730000|2024-07-14 12:22:10|16143.5|16063.5|16146.02|16066.02|16146.02|16066.02|16143.5|16063.5|10
1720959740000|2024-07-14 12:22:20|16146.06|16066.06|16145.72|16065.72|16146.5|16066.5|16145.72|16065.72|10
1720959750000|2024-07-14 12:22:30|16145.95|16065.95|16148.37|16068.37|16148.37|16068.37|16145.67|16065.67|10
1720959760000|2024-07-14 12:22:40|16148.39|16068.39|16148.71|16068.71|16148.71|16068.71|16148.39|16068.39|9
1720959770000|2024-07-14 12:22:50|16148.67|16068.67|16146.87|16066.87|16148.67|16068.67|16146.87|16066.87|10
1720959780000|2024-07-14 12:23:00|16146.44|16066.44|16148|16068|16148|16068|16146.44|16066.44|10
1720959790000|2024-07-14 12:23:10|16147.82|16067.82|16148.09|16068.09|16148.09|16068.09|16147.73|16067.73|8
1720959800000|2024-07-14 12:23:20|16148.2|16068.2|16148.78|16068.78|16148.78|16068.78|16148.03|16068.03|10
1720959810000|2024-07-14 12:23:30|16148.95|16068.95|16149.93|16069.93|16149.93|16069.93|16148.84|16068.84|10
1720959820000|2024-07-14 12:23:40|16150.11|16070.11|16149.99|16069.99|16150.11|16070.11|16149.61|16069.61|10
1720959830000|2024-07-14 12:23:50|16149.98|16069.98|16145.61|16065.61|16150.13|16070.13|16145.61|16065.61|10
1720959840000|2024-07-14 12:24:00|16144.32|16064.32|16142.03|16062.03|16144.56|16064.56|16142.03|16062.03|10
1720959850000|2024-07-14 12:24:10|16141.63|16061.63|16141.55|16061.55|16141.71|16061.71|16141.15|16061.15|9
1720959860000|2024-07-14 12:24:20|16142.06|16062.06|16144.09|16064.09|16144.09|16064.09|16142.06|16062.06|10
1720959870000|2024-07-14 12:24:30|16144.06|16064.06|16145.02|16065.02|16145.02|16065.02|16144.06|16064.06|10
1720959880000|2024-07-14 12:24:40|16145.31|16065.31|16145.24|16065.24|16145.75|16065.75|16145.15|16065.15|10
1720959890000|2024-07-14 12:24:50|16145.28|16065.28|16145.26|16065.26|16145.28|16065.28|16144.55|16064.55|10
1720959900000|2024-07-14 12:25:00|16145.34|16065.34|16144.24|16064.24|16145.34|16065.34|16144.24|16064.24|10
1720959910000|2024-07-14 12:25:10|16143.91|16063.91|16143.25|16063.25|16143.91|16063.91|16143.18|16063.18|10
1720959920000|2024-07-14 12:25:20|16143.62|16063.62|16143.76|16063.76|16143.83|16063.83|16142.63|16062.63|10
1720959930000|2024-07-14 12:25:30|16144.11|16064.11|16142.15|16062.15|16144.13|16064.13|16142.15|16062.15|9
1720959940000|2024-07-14 12:25:40|16141.89|16061.89|16142.16|16062.16|16142.16|16062.16|16141.02|16061.02|10
1720959950000|2024-07-14 12:25:50|16142.53|16062.53|16143.31|16063.31|16143.32|16063.32|16142.53|16062.53|9
1720959960000|2024-07-14 12:26:00|16142.09|16062.09|16142.31|16062.31|16142.31|16062.31|16141.44|16061.44|9
1720959970000|2024-07-14 12:26:10|16142.22|16062.22|16141.43|16061.43|16142.22|16062.22|16141.43|16061.43|10
1720959980000|2024-07-14 12:26:20|16141.45|16061.45|16141.32|16061.32|16141.45|16061.45|16140.71|16060.71|10
1720959990000|2024-07-14 12:26:30|16141.26|16061.26|16141.65|16061.65|16141.65|16061.65|16141.26|16061.26|9
1720960000000|2024-07-14 12:26:40|16141.89|16061.89|16142.48|16062.48|16142.62|16062.62|16141.89|16061.89|10
1720960010000|2024-07-14 12:26:50|16142.39|16062.39|16142.36|16062.36|16142.46|16062.46|16142.23|16062.23|10
1720960020000|2024-07-14 12:27:00|16142.13|16062.13|16138.6|16058.6|16142.14|16062.14|16138.45|16058.45|10
1720960030000|2024-07-14 12:27:10|16138.15|16058.15|16133.75|16053.75|16138.15|16058.15|16133.75|16053.75|10
1720960040000|2024-07-14 12:27:20|16133.82|16053.82|16133.73|16053.73|16135.81|16055.81|16133.73|16053.73|10
1720960050000|2024-07-14 12:27:30|16133.89|16053.89|16134.92|16054.92|16134.92|16054.92|16133.74|16053.74|10
1720960060000|2024-07-14 12:27:40|16135.13|16055.13|16135.17|16055.17|16135.17|16055.17|16132.07|16052.07|9
1720960070000|2024-07-14 12:27:50|16135.31|16055.31|16133.98|16053.98|16135.31|16055.31|16133.98|16053.98|10
1720960080000|2024-07-14 12:28:00|16133.61|16053.61|16129.71|16049.71|16133.61|16053.61|16129.71|16049.71|10
1720960090000|2024-07-14 12:28:10|16129.05|16049.05|16127.18|16047.18|16129.05|16049.05|16127.17|16047.17|9
1720960100000|2024-07-14 12:28:20|16126.8|16046.8|16127.06|16047.06|16127.06|16047.06|16126.09|16046.09|10
1720960110000|2024-07-14 12:28:30|16127.37|16047.37|16129.34|16049.34|16129.34|16049.34|16127.29|16047.29|10
1720960120000|2024-07-14 12:28:40|16129.66|16049.66|16126.53|16046.53|16129.66|16049.66|16126.26|16046.26|10
1720960130000|2024-07-14 12:28:50|16126.47|16046.47|16127.31|16047.31|16127.31|16047.31|16126.47|16046.47|8
1720960140000|2024-07-14 12:29:00|16127.21|16047.21|16125.85|16045.85|16127.44|16047.44|16125.85|16045.85|10
1720960150000|2024-07-14 12:29:10|16125.84|16045.84|16126.05|16046.05|16126.05|16046.05|16124.98|16044.98|10
1720960160000|2024-07-14 12:29:20|16126.3|16046.3|16128.93|16048.93|16128.93|16048.93|16126.3|16046.3|10
1720960170000|2024-07-14 12:29:30|16128.64|16048.64|16128.41|16048.41|16129.49|16049.49|16128.36|16048.36|10
1720960180000|2024-07-14 12:29:40|16128.73|16048.73|16129.04|16049.04|16129.41|16049.41|16128.73|16048.73|9
1720960190000|2024-07-14 12:29:50|16129.06|16049.06|16128.65|16048.65|16129.46|16049.46|16128.63|16048.63|10
1720960200000|2024-07-14 12:30:00|16128.63|16048.63|16127.43|16047.43|16128.65|16048.65|16127.43|16047.43|9
1720960210000|2024-07-14 12:30:10|16127.18|16047.18|16128.44|16048.44|16128.44|16048.44|16127.18|16047.18|10
1720960220000|2024-07-14 12:30:20|16128.65|16048.65|16127.36|16047.36|16128.65|16048.65|16126.94|16046.94|9
1720960230000|2024-07-14 12:30:30|16127.49|16047.49|16127.75|16047.75|16127.75|16047.75|16126.18|16046.18|10
1720960240000|2024-07-14 12:30:40|16127.83|16047.83|16127.24|16047.24|16127.83|16047.83|16127.24|16047.24|10
1720960250000|2024-07-14 12:30:50|16127.27|16047.27|16128.82|16048.82|16128.82|16048.82|16127.27|16047.27|10
1720960260000|2024-07-14 12:31:00|16129.09|16049.09|16128.42|16048.42|16129.09|16049.09|16127.5|16047.5|10
1720960270000|2024-07-14 12:31:10|16128.23|16048.23|16127.46|16047.46|16129.01|16049.01|16127.46|16047.46|10
1720960280000|2024-07-14 12:31:20|16127.52|16047.52|16128.49|16048.49|16128.54|16048.54|16127.52|16047.52|10
1720960290000|2024-07-14 12:31:30|16128.69|16048.69|16129.84|16049.84|16130.16|16050.16|16128.69|16048.69|10
1720960300000|2024-07-14 12:31:40|16130.06|16050.06|16131.99|16051.99|16131.99|16051.99|16130.06|16050.06|10
1720960310000|2024-07-14 12:31:50|16132.13|16052.13|16132.59|16052.59|16132.92|16052.92|16131.99|16051.99|10
1720960320000|2024-07-14 12:32:00|16132.27|16052.27|16135.2|16055.2|16135.2|16055.2|16132.13|16052.13|9
1720960330000|2024-07-14 12:32:10|16135.52|16055.52|16136.75|16056.75|16136.81|16056.81|16135.52|16055.52|9
1720960340000|2024-07-14 12:32:20|16137.71|16057.71|16139.87|16059.87|16139.87|16059.87|16137.71|16057.71|10
1720960350000|2024-07-14 12:32:30|16139.66|16059.66|16137.6|16057.6|16140.39|16060.39|16137.6|16057.6|10
1720960360000|2024-07-14 12:32:40|16136.83|16056.83|16135.43|16055.43|16137.23|16057.23|16135.22|16055.22|10
1720960370000|2024-07-14 12:32:50|16135.44|16055.44|16134.09|16054.09|16135.71|16055.71|16134.09|16054.09|10
1720960380000|2024-07-14 12:33:00|16133.93|16053.93|16132.08|16052.08|16134.5|16054.5|16132.08|16052.08|10
1720960390000|2024-07-14 12:33:10|16132.03|16052.03|16128.17|16048.17|16132.03|16052.03|16128.17|16048.17|10
1720960400000|2024-07-14 12:33:20|16127.96|16047.96|16127.03|16047.03|16128.02|16048.02|16127.03|16047.03|10
1720960410000|2024-07-14 12:33:30|16126.7|16046.7|16125.14|16045.14|16126.7|16046.7|16125.14|16045.14|10
1720960420000|2024-07-14 12:33:40|16124.64|16044.64|16122.36|16042.36|16124.64|16044.64|16121.79|16041.79|10
1720960430000|2024-07-14 12:33:50|16122.3|16042.3|16116.95|16036.95|16122.71|16042.71|16116.95|16036.95|10
1720960440000|2024-07-14 12:34:00|16117.34|16037.34|16112.95|16032.95|16117.34|16037.34|16112.95|16032.95|10
1720960450000|2024-07-14 12:34:10|16113.24|16033.24|16112.12|16032.12|16113.69|16033.69|16112.02|16032.02|10
1720960460000|2024-07-14 12:34:20|16111.93|16031.93|16110.57|16030.57|16112.17|16032.17|16110.57|16030.57|10
1720960470000|2024-07-14 12:34:30|16109.75|16029.75|16108.85|16028.85|16109.75|16029.75|16108.85|16028.85|10
1720960480000|2024-07-14 12:34:40|16108.4|16028.4|16109.12|16029.12|16109.12|16029.12|16107.12|16027.12|10
1720960490000|2024-07-14 12:34:50|16109.45|16029.45|16110.6|16030.6|16110.6|16030.6|16108.78|16028.78|10
1720960500000|2024-07-14 12:35:00|16110.35|16030.35|16110.03|16030.03|16110.35|16030.35|16109.22|16029.22|9
1720960510000|2024-07-14 12:35:10|16110.23|16030.23|16111.64|16031.64|16111.64|16031.64|16110.23|16030.23|9
1720960520000|2024-07-14 12:35:20|16111.7|16031.7|16112.32|16032.32|16112.32|16032.32|16111.69|16031.69|10
1720960530000|2024-07-14 12:35:30|16112.3|16032.3|16112.06|16032.06|16112.49|16032.49|16112.06|16032.06|10
1720960540000|2024-07-14 12:35:40|16112.26|16032.26|16112.12|16032.12|16112.26|16032.26|16111.83|16031.83|9
1720960550000|2024-07-14 12:35:50|16112.19|16032.19|16113.01|16033.01|16113.01|16033.01|16112.12|16032.12|8
1720960560000|2024-07-14 12:36:00|16113.05|16033.05|16112.65|16032.65|16113.84|16033.84|16112.65|16032.65|10
1720960570000|2024-07-14 12:36:10|16112.43|16032.43|16112.89|16032.89|16113.1|16033.1|16112.43|16032.43|9
1720960580000|2024-07-14 12:36:20|16112.93|16032.93|16110.6|16030.6|16112.93|16032.93|16110.6|16030.6|10
1720960590000|2024-07-14 12:36:30|16110.65|16030.65|16112.39|16032.39|16112.39|16032.39|16110.65|16030.65|10
1720960600000|2024-07-14 12:36:40|16112.06|16032.06|16111.6|16031.6|16112.07|16032.07|16110.99|16030.99|10
1720960610000|2024-07-14 12:36:50|16111.36|16031.36|16113.22|16033.22|16113.22|16033.22|16111.16|16031.16|8
1720960620000|2024-07-14 12:37:00|16113.24|16033.24|16113.44|16033.44|16113.46|16033.46|16113.06|16033.06|10
1720960630000|2024-07-14 12:37:10|16113.48|16033.48|16113.44|16033.44|16113.52|16033.52|16113.1|16033.1|9
1720960640000|2024-07-14 12:37:20|16113.8|16033.8|16115.99|16035.99|16115.99|16035.99|16113.8|16033.8|10
1720960650000|2024-07-14 12:37:30|16116.04|16036.04|16119.01|16039.01|16119.01|16039.01|16116.04|16036.04|10
1720960660000|2024-07-14 12:37:40|16118.27|16038.27|16114.85|16034.85|16118.3|16038.3|16114.67|16034.67|10
1720960670000|2024-07-14 12:37:50|16113.28|16033.28|16111.7|16031.7|16113.28|16033.28|16111.51|16031.51|10
1720960680000|2024-07-14 12:38:00|16112.45|16032.45|16114.4|16034.4|16114.4|16034.4|16112.45|16032.45|10
1720960690000|2024-07-14 12:38:10|16114.28|16034.28|16113.77|16033.77|16114.69|16034.69|16113.38|16033.38|10
1720960700000|2024-07-14 12:38:20|16113.53|16033.53|16111.68|16031.68|16113.6|16033.6|16111.68|16031.68|9
1720960710000|2024-07-14 12:38:30|16111.56|16031.56|16110.8|16030.8|16111.56|16031.56|16110.52|16030.52|10
1720960720000|2024-07-14 12:38:40|16110.84|16030.84|16110.39|16030.39|16111.36|16031.36|16110.39|16030.39|10
1720960730000|2024-07-14 12:38:50|16110.89|16030.89|16108.93|16028.93|16111.28|16031.28|16108.93|16028.93|10
1720960740000|2024-07-14 12:39:00|16107.98|16027.98|16108.64|16028.64|16108.75|16028.75|16107.98|16027.98|10
1720960750000|2024-07-14 12:39:10|16108.81|16028.81|16110.24|16030.24|16110.24|16030.24|16108.81|16028.81|10
1720960760000|2024-07-14 12:39:20|16110.31|16030.31|16112.14|16032.14|16112.14|16032.14|16110.31|16030.31|10
1720960770000|2024-07-14 12:39:30|16112.32|16032.32|16114.79|16034.79|16114.79|16034.79|16112.32|16032.32|10
1720960780000|2024-07-14 12:39:40|16114.87|16034.87|16117.95|16037.95|16118.25|16038.25|16114.87|16034.87|10
1720960790000|2024-07-14 12:39:50|16117.83|16037.83|16117.43|16037.43|16117.83|16037.83|16117.32|16037.32|10
1720960800000|2024-07-14 12:40:00|16117.4|16037.4|16117.77|16037.77|16117.77|16037.77|16117.29|16037.29|10
1720960810000|2024-07-14 12:40:10|16118|16038|16118.41|16038.41|16118.71|16038.71|16118|16038|10
1720960820000|2024-07-14 12:40:20|16118.39|16038.39|16120.18|16040.18|16120.22|16040.22|16118.39|16038.39|10
1720960830000|2024-07-14 12:40:30|16120.32|16040.32|16120.3|16040.3|16120.6|16040.6|16120.09|16040.09|10
1720960840000|2024-07-14 12:40:40|16120.19|16040.19|16120.38|16040.38|16120.38|16040.38|16119.67|16039.67|10
1720960850000|2024-07-14 12:40:50|16120.45|16040.45|16122.19|16042.19|16122.19|16042.19|16120.45|16040.45|10
1720960860000|2024-07-14 12:41:00|16122.01|16042.01|16122.64|16042.64|16122.77|16042.77|16121.82|16041.82|9
1720960870000|2024-07-14 12:41:10|16122.7|16042.7|16123.34|16043.34|16123.34|16043.34|16122.7|16042.7|9
1720960880000|2024-07-14 12:41:20|16123.38|16043.38|16124.66|16044.66|16124.66|16044.66|16123.38|16043.38|10
1720960890000|2024-07-14 12:41:30|16124.93|16044.93|16125.7|16045.7|16127.06|16047.06|16124.93|16044.93|10
1720960900000|2024-07-14 12:41:40|16125.54|16045.54|16125.1|16045.1|16125.54|16045.54|16124.83|16044.83|10
1720960910000|2024-07-14 12:41:50|16125.07|16045.07|16124.38|16044.38|16125.07|16045.07|16124.09|16044.09|10
1720960920000|2024-07-14 12:42:00|16124.1|16044.1|16123.35|16043.35|16124.1|16044.1|16123.35|16043.35|10
1720960930000|2024-07-14 12:42:10|16123.45|16043.45|16123.06|16043.06|16123.52|16043.52|16123.04|16043.04|10
1720960940000|2024-07-14 12:42:20|16122.65|16042.65|16122.21|16042.21|16122.65|16042.65|16121.93|16041.93|10
1720960950000|2024-07-14 12:42:30|16122.38|16042.38|16122.37|16042.37|16122.51|16042.51|16122.17|16042.17|10
1720960960000|2024-07-14 12:42:40|16122.41|16042.41|16122.03|16042.03|16122.73|16042.73|16122.03|16042.03|10
1720960970000|2024-07-14 12:42:50|16122.9|16042.9|16122.61|16042.61|16123.57|16043.57|16122.41|16042.41|10
1720960980000|2024-07-14 12:43:00|16122.8|16042.8|16122.86|16042.86|16123.29|16043.29|16122.8|16042.8|10
1720960990000|2024-07-14 12:43:10|16122.8|16042.8|16121.48|16041.48|16122.8|16042.8|16121.48|16041.48|9
1720961000000|2024-07-14 12:43:20|16121.32|16041.32|16121.96|16041.96|16122.04|16042.04|16121.32|16041.32|10
1720961010000|2024-07-14 12:43:30|16122.04|16042.04|16122.23|16042.23|16122.27|16042.27|16121.91|16041.91|9
1720961020000|2024-07-14 12:43:40|16122.55|16042.55|16123.41|16043.41|16123.56|16043.56|16122.55|16042.55|9
1720961030000|2024-07-14 12:43:50|16123.11|16043.11|16121.32|16041.32|16123.11|16043.11|16121.32|16041.32|10
1720961040000|2024-07-14 12:44:00|16121.46|16041.46|16121.28|16041.28|16121.72|16041.72|16120.99|16040.99|10
1720961050000|2024-07-14 12:44:10|16121.37|16041.37|16121.92|16041.92|16121.92|16041.92|16121.19|16041.19|8
1720961060000|2024-07-14 12:44:20|16121.8|16041.8|16121.62|16041.62|16122.56|16042.56|16121.51|16041.51|10
1720961070000|2024-07-14 12:44:30|16121.41|16041.41|16121.17|16041.17|16121.48|16041.48|16121.02|16041.02|10
1720961080000|2024-07-14 12:44:40|16121.06|16041.06|16122.15|16042.15|16122.15|16042.15|16121.06|16041.06|10
1720961090000|2024-07-14 12:44:50|16122.12|16042.12|16122.38|16042.38|16122.38|16042.38|16121.84|16041.84|10
1720961100000|2024-07-14 12:45:00|16123.57|16043.57|16124.31|16044.31|16124.42|16044.42|16123.57|16043.57|10
1720961110000|2024-07-14 12:45:10|16124.55|16044.55|16124.53|16044.53|16124.55|16044.55|16124.02|16044.02|10
1720961120000|2024-07-14 12:45:20|16124.48|16044.48|16124.39|16044.39|16124.48|16044.48|16124.27|16044.27|9
1720961130000|2024-07-14 12:45:30|16124.36|16044.36|16124.83|16044.83|16125.09|16045.09|16124.36|16044.36|9
1720961140000|2024-07-14 12:45:40|16125.79|16045.79|16127.52|16047.52|16127.52|16047.52|16125.34|16045.34|10
1720961150000|2024-07-14 12:45:50|16127.75|16047.75|16127.99|16047.99|16128.14|16048.14|16127.64|16047.64|10
1720961160000|2024-07-14 12:46:00|16128.24|16048.24|16129.24|16049.24|16129.38|16049.38|16128.19|16048.19|8
1720961170000|2024-07-14 12:46:10|16128.63|16048.63|16127.96|16047.96|16128.63|16048.63|16127.68|16047.68|9
1720961180000|2024-07-14 12:46:20|16128.36|16048.36|16128.84|16048.84|16129.38|16049.38|16128.17|16048.17|9
1720961190000|2024-07-14 12:46:30|16128.71|16048.71|16127.49|16047.49|16128.71|16048.71|16127.38|16047.38|10
1720961200000|2024-07-14 12:46:40|16127.5|16047.5|16128.37|16048.37|16128.63|16048.63|16127.5|16047.5|10
1720961210000|2024-07-14 12:46:50|16128.34|16048.34|16128.28|16048.28|16128.38|16048.38|16128.18|16048.18|10
1720961220000|2024-07-14 12:47:00|16128.34|16048.34|16128.37|16048.37|16128.38|16048.38|16127.52|16047.52|9
1720961230000|2024-07-14 12:47:10|16128.51|16048.51|16127.41|16047.41|16128.79|16048.79|16127.33|16047.33|10
1720961240000|2024-07-14 12:47:20|16126.49|16046.49|16125.07|16045.07|16126.49|16046.49|16125.06|16045.06|9
1720961250000|2024-07-14 12:47:30|16125.27|16045.27|16124.5|16044.5|16125.27|16045.27|16124.38|16044.38|10
1720961260000|2024-07-14 12:47:40|16124.69|16044.69|16124.54|16044.54|16124.94|16044.94|16124.42|16044.42|10
1720961270000|2024-07-14 12:47:50|16124.65|16044.65|16124.17|16044.17|16124.83|16044.83|16124.17|16044.17|9
1720961280000|2024-07-14 12:48:00|16123.9|16043.9|16121.54|16041.54|16123.9|16043.9|16121.54|16041.54|9
1720961290000|2024-07-14 12:48:10|16121.51|16041.51|16121.53|16041.53|16121.96|16041.96|16121.37|16041.37|10
1720961300000|2024-07-14 12:48:20|16121.52|16041.52|16122.95|16042.95|16122.95|16042.95|16121.52|16041.52|9
1720961310000|2024-07-14 12:48:30|16123.05|16043.05|16123.43|16043.43|16123.51|16043.51|16122.96|16042.96|10
1720961320000|2024-07-14 12:48:40|16123.38|16043.38|16123.22|16043.22|16123.38|16043.38|16122.79|16042.79|10
1720961330000|2024-07-14 12:48:50|16123.13|16043.13|16125.57|16045.57|16125.57|16045.57|16123.06|16043.06|10
1720961340000|2024-07-14 12:49:00|16125.6|16045.6|16124.47|16044.47|16125.6|16045.6|16124.41|16044.41|10
1720961350000|2024-07-14 12:49:10|16124.49|16044.49|16123.16|16043.16|16125.01|16045.01|16123.16|16043.16|10
1720961360000|2024-07-14 12:49:20|16123.23|16043.23|16123.67|16043.67|16123.67|16043.67|16123.23|16043.23|10
1720961370000|2024-07-14 12:49:30|16123.75|16043.75|16124.09|16044.09|16124.24|16044.24|16123.75|16043.75|10
1720961380000|2024-07-14 12:49:40|16124.73|16044.73|16126.84|16046.84|16126.84|16046.84|16124.32|16044.32|10
1720961390000|2024-07-14 12:49:50|16126.92|16046.92|16129.54|16049.54|16129.54|16049.54|16126.92|16046.92|10
1720961400000|2024-07-14 12:50:00|16129.71|16049.71|16129.41|16049.41|16129.8|16049.8|16129.41|16049.41|9
1720961410000|2024-07-14 12:50:10|16129.43|16049.43|16129.58|16049.58|16129.62|16049.62|16129.26|16049.26|10
1720961420000|2024-07-14 12:50:20|16129.51|16049.51|16128.78|16048.78|16129.55|16049.55|16128.78|16048.78|9
1720961430000|2024-07-14 12:50:30|16128.52|16048.52|16127.1|16047.1|16128.52|16048.52|16127.1|16047.1|10
1720961440000|2024-07-14 12:50:40|16126.55|16046.55|16124.06|16044.06|16126.55|16046.55|16124.06|16044.06|8
1720961450000|2024-07-14 12:50:50|16123.91|16043.91|16122.85|16042.85|16123.91|16043.91|16122.61|16042.61|10
1720961460000|2024-07-14 12:51:00|16122.8|16042.8|16122.37|16042.37|16123.13|16043.13|16121.89|16041.89|10
1720961470000|2024-07-14 12:51:10|16122.2|16042.2|16121.81|16041.81|16122.31|16042.31|16121.81|16041.81|8
1720961480000|2024-07-14 12:51:20|16121.84|16041.84|16121.75|16041.75|16121.87|16041.87|16121.29|16041.29|10
1720961490000|2024-07-14 12:51:30|16121.78|16041.78|16120.09|16040.09|16121.81|16041.81|16120.09|16040.09|10
1720961500000|2024-07-14 12:51:40|16119.84|16039.84|16120.41|16040.41|16121.51|16041.51|16119.84|16039.84|10
1720961510000|2024-07-14 12:51:50|16119.92|16039.92|16119.06|16039.06|16119.92|16039.92|16119.02|16039.02|10
1720961520000|2024-07-14 12:52:00|16119.11|16039.11|16118.86|16038.86|16119.63|16039.63|16118.86|16038.86|10
1720961530000|2024-07-14 12:52:10|16118.85|16038.85|16117.4|16037.4|16119.16|16039.16|16117.4|16037.4|9
1720961540000|2024-07-14 12:52:20|16117.89|16037.89|16119.77|16039.77|16119.87|16039.87|16117.89|16037.89|10
1720961550000|2024-07-14 12:52:30|16119.75|16039.75|16121.19|16041.19|16121.19|16041.19|16119.75|16039.75|10
1720961560000|2024-07-14 12:52:40|16121.23|16041.23|16119.31|16039.31|16121.23|16041.23|16119.31|16039.31|10
1720961570000|2024-07-14 12:52:50|16119.04|16039.04|16118.48|16038.48|16120.06|16040.06|16118.45|16038.45|10
1720961580000|2024-07-14 12:53:00|16118.19|16038.19|16117.09|16037.09|16118.41|16038.41|16117.09|16037.09|10
1720961590000|2024-07-14 12:53:10|16117.3|16037.3|16119.14|16039.14|16119.14|16039.14|16116.71|16036.71|10
1720961600000|2024-07-14 12:53:20|16118.92|16038.92|16116.74|16036.74|16119.02|16039.02|16116.74|16036.74|10
1720961610000|2024-07-14 12:53:30|16116.44|16036.44|16116.02|16036.02|16116.44|16036.44|16114.38|16034.38|10
1720961620000|2024-07-14 12:53:40|16115.43|16035.43|16115.14|16035.14|16115.43|16035.43|16114.73|16034.73|9
1720961630000|2024-07-14 12:53:50|16115.25|16035.25|16114.35|16034.35|16115.92|16035.92|16114.35|16034.35|9
1720961640000|2024-07-14 12:54:00|16114.07|16034.07|16113.62|16033.62|16114.07|16034.07|16112.88|16032.88|10
1720961650000|2024-07-14 12:54:10|16113.59|16033.59|16113.59|16033.59|16114.71|16034.71|16113.59|16033.59|10
1720961660000|2024-07-14 12:54:20|16113.66|16033.66|16112.02|16032.02|16113.66|16033.66|16112.02|16032.02|10
1720961670000|2024-07-14 12:54:30|16112.04|16032.04|16110.6|16030.6|16112.04|16032.04|16110.6|16030.6|10
1720961680000|2024-07-14 12:54:40|16110.55|16030.55|16109.69|16029.69|16110.55|16030.55|16108.98|16028.98|10
1720961690000|2024-07-14 12:54:50|16109.64|16029.64|16110.92|16030.92|16110.92|16030.92|16109.64|16029.64|10
1720961700000|2024-07-14 12:55:00|16110.63|16030.63|16110.59|16030.59|16110.97|16030.97|16110.41|16030.41|10
1720961710000|2024-07-14 12:55:10|16110.82|16030.82|16110.16|16030.16|16110.82|16030.82|16110.16|16030.16|9
1720961720000|2024-07-14 12:55:20|16110.3|16030.3|16110.56|16030.56|16110.94|16030.94|16110.3|16030.3|10
1720961730000|2024-07-14 12:55:30|16110.66|16030.66|16110.61|16030.61|16110.7|16030.7|16110.49|16030.49|9
1720961740000|2024-07-14 12:55:40|16110.51|16030.51|16109.45|16029.45|16110.51|16030.51|16109.45|16029.45|10
1720961750000|2024-07-14 12:55:50|16109.37|16029.37|16108.37|16028.37|16109.37|16029.37|16107.91|16027.91|10
1720961760000|2024-07-14 12:56:00|16108.64|16028.64|16109.54|16029.54|16109.54|16029.54|16108.64|16028.64|10
1720961770000|2024-07-14 12:56:10|16109.55|16029.55|16110.83|16030.83|16111.12|16031.12|16109.55|16029.55|10
1720961780000|2024-07-14 12:56:20|16110.86|16030.86|16111.51|16031.51|16111.51|16031.51|16110.86|16030.86|7
1720961790000|2024-07-14 12:56:30|16111.49|16031.49|16111.48|16031.48|16111.94|16031.94|16111.36|16031.36|10
1720961800000|2024-07-14 12:56:40|16111.3|16031.3|16111.62|16031.62|16111.62|16031.62|16111.3|16031.3|8
1720961810000|2024-07-14 12:56:50|16111.57|16031.57|16111.88|16031.88|16111.88|16031.88|16111.32|16031.32|9
1720961820000|2024-07-14 12:57:00|16111.95|16031.95|16112.27|16032.27|16112.28|16032.28|16111.85|16031.85|10
1720961830000|2024-07-14 12:57:10|16112.43|16032.43|16113.61|16033.61|16113.81|16033.81|16112.43|16032.43|10
1720961840000|2024-07-14 12:57:20|16113.91|16033.91|16114.66|16034.66|16114.66|16034.66|16113.65|16033.65|10
1720961850000|2024-07-14 12:57:30|16114.63|16034.63|16114.18|16034.18|16114.63|16034.63|16113.94|16033.94|10
1720961860000|2024-07-14 12:57:40|16113.54|16033.54|16111.62|16031.62|16113.54|16033.54|16111.62|16031.62|10
1720961870000|2024-07-14 12:57:50|16111.63|16031.63|16111.06|16031.06|16111.63|16031.63|16110.97|16030.97|10
1720961880000|2024-07-14 12:58:00|16110.34|16030.34|16109.56|16029.56|16110.34|16030.34|16109.56|16029.56|10
1720961890000|2024-07-14 12:58:10|16109.57|16029.57|16108.99|16028.99|16110.13|16030.13|16108.99|16028.99|10
1720961900000|2024-07-14 12:58:20|16108.66|16028.66|16108.61|16028.61|16108.66|16028.66|16108.28|16028.28|8
1720961910000|2024-07-14 12:58:30|16108.36|16028.36|16107.74|16027.74|16108.45|16028.45|16107.72|16027.72|10
1720961920000|2024-07-14 12:58:40|16108.01|16028.01|16108.38|16028.38|16108.48|16028.48|16107.96|16027.96|9
1720961930000|2024-07-14 12:58:50|16108.35|16028.35|16108.57|16028.57|16108.61|16028.61|16108.33|16028.33|8
1720961940000|2024-07-14 12:59:00|16108.4|16028.4|16108.53|16028.53|16108.57|16028.57|16108.4|16028.4|7
1720961950000|2024-07-14 12:59:10|16108.48|16028.48|16108.51|16028.51|16108.62|16028.62|16108.48|16028.48|8
1720961960000|2024-07-14 12:59:20|16108.58|16028.58|16108.56|16028.56|16108.69|16028.69|16108.16|16028.16|9
1720961970000|2024-07-14 12:59:30|16108.07|16028.07|16107.28|16027.28|16108.32|16028.32|16107.28|16027.28|9
1720961980000|2024-07-14 12:59:40|16107.1|16027.1|16107.25|16027.25|16107.28|16027.28|16106.74|16026.74|10
1720961990000|2024-07-14 12:59:50|16107.27|16027.27|16105.48|16025.48|16107.31|16027.31|16105.48|16025.48|10
1720962000000|2024-07-14 13:00:00|16105.42|16025.42|16107.02|16027.02|16107.26|16027.26|16105.42|16025.42|9
1720962010000|2024-07-14 13:00:10|16107.23|16027.23|16108.61|16028.61|16108.61|16028.61|16107.23|16027.23|10
1720962020000|2024-07-14 13:00:20|16108.77|16028.77|16108.72|16028.72|16109.18|16029.18|16108.72|16028.72|9
1720962030000|2024-07-14 13:00:30|16108.74|16028.74|16108.98|16028.98|16108.98|16028.98|16108.52|16028.52|10
1720962040000|2024-07-14 13:00:40|16108.86|16028.86|16107.99|16027.99|16108.86|16028.86|16107.09|16027.09|10
1720962050000|2024-07-14 13:00:50|16108.44|16028.44|16108.98|16028.98|16109.26|16029.26|16108.44|16028.44|10
1720962060000|2024-07-14 13:01:00|16109|16029|16108.75|16028.75|16109.14|16029.14|16108.75|16028.75|10
1720962070000|2024-07-14 13:01:10|16108.69|16028.69|16108.33|16028.33|16108.69|16028.69|16108.17|16028.17|10
1720962080000|2024-07-14 13:01:20|16108.29|16028.29|16110.76|16030.76|16110.76|16030.76|16108.12|16028.12|10
1720962090000|2024-07-14 13:01:30|16111.08|16031.08|16112.17|16032.17|16112.35|16032.35|16111.08|16031.08|10
1720962100000|2024-07-14 13:01:40|16112.32|16032.32|16114.45|16034.45|16114.45|16034.45|16112.32|16032.32|10
1720962110000|2024-07-14 13:01:50|16114.6|16034.6|16116.92|16036.92|16116.92|16036.92|16114.56|16034.56|10
1720962120000|2024-07-14 13:02:00|16117.28|16037.28|16121.21|16041.21|16121.21|16041.21|16117.28|16037.28|10
1720962130000|2024-07-14 13:02:10|16121.26|16041.26|16119.58|16039.58|16121.63|16041.63|16119.32|16039.32|10
1720962140000|2024-07-14 13:02:20|16118.61|16038.61|16117.05|16037.05|16118.61|16038.61|16117.05|16037.05|9
1720962150000|2024-07-14 13:02:30|16117.1|16037.1|16117.19|16037.19|16117.19|16037.19|16116.72|16036.72|9
1720962160000|2024-07-14 13:02:40|16117.39|16037.39|16119.48|16039.48|16119.48|16039.48|16117.39|16037.39|9
1720962170000|2024-07-14 13:02:50|16119.77|16039.77|16121.11|16041.11|16121.34|16041.34|16119.77|16039.77|10
1720962180000|2024-07-14 13:03:00|16121.34|16041.34|16122.04|16042.04|16122.18|16042.18|16121.34|16041.34|10
1720962190000|2024-07-14 13:03:10|16122.01|16042.01|16121.59|16041.59|16122.01|16042.01|16121.16|16041.16|10
1720962200000|2024-07-14 13:03:20|16121.71|16041.71|16125.16|16045.16|16125.16|16045.16|16121.71|16041.71|10
1720962210000|2024-07-14 13:03:30|16125.19|16045.19|16124.72|16044.72|16125.19|16045.19|16124.55|16044.55|10
1720962220000|2024-07-14 13:03:40|16124.9|16044.9|16125.2|16045.2|16125.2|16045.2|16124.86|16044.86|10
1720962230000|2024-07-14 13:03:50|16125.19|16045.19|16126.33|16046.33|16126.33|16046.33|16125.13|16045.13|10
1720962240000|2024-07-14 13:04:00|16126.41|16046.41|16122.15|16042.15|16126.59|16046.59|16122.15|16042.15|9
1720962250000|2024-07-14 13:04:10|16121.86|16041.86|16121.26|16041.26|16121.86|16041.86|16121|16041|10
1720962260000|2024-07-14 13:04:20|16121.31|16041.31|16120.93|16040.93|16121.93|16041.93|16120.93|16040.93|10
1720962270000|2024-07-14 13:04:30|16120.86|16040.86|16120.92|16040.92|16121.31|16041.31|16119.85|16039.85|9
1720962280000|2024-07-14 13:04:40|16121.36|16041.36|16122.49|16042.49|16122.64|16042.64|16121.36|16041.36|10
1720962290000|2024-07-14 13:04:50|16122.59|16042.59|16122.94|16042.94|16122.94|16042.94|16122.57|16042.57|10
1720962300000|2024-07-14 13:05:00|16123.13|16043.13|16121.28|16041.28|16123.13|16043.13|16121.28|16041.28|10
1720962310000|2024-07-14 13:05:10|16121.24|16041.24|16119.94|16039.94|16121.24|16041.24|16119.8|16039.8|10
1720962320000|2024-07-14 13:05:20|16119.96|16039.96|16119.97|16039.97|16120.09|16040.09|16119.94|16039.94|9
1720962330000|2024-07-14 13:05:30|16120.36|16040.36|16121.1|16041.1|16121.5|16041.5|16120.23|16040.23|10
1720962340000|2024-07-14 13:05:40|16121.02|16041.02|16121.71|16041.71|16121.78|16041.78|16121|16041|9
1720962350000|2024-07-14 13:05:50|16121.4|16041.4|16122.33|16042.33|16122.33|16042.33|16121.4|16041.4|9
1720962360000|2024-07-14 13:06:00|16122.24|16042.24|16122.75|16042.75|16122.75|16042.75|16122.04|16042.04|9
1720962370000|2024-07-14 13:06:10|16123.16|16043.16|16122.96|16042.96|16123.33|16043.33|16122.93|16042.93|10
1720962380000|2024-07-14 13:06:20|16122.88|16042.88|16122.71|16042.71|16123.04|16043.04|16122.56|16042.56|10
1720962390000|2024-07-14 13:06:30|16122.78|16042.78|16124.41|16044.41|16124.41|16044.41|16122.78|16042.78|9
1720962400000|2024-07-14 13:06:40|16124.67|16044.67|16126.2|16046.2|16126.2|16046.2|16124.67|16044.67|10
1720962410000|2024-07-14 13:06:50|16126.42|16046.42|16124.79|16044.79|16126.42|16046.42|16124.68|16044.68|10
1720962420000|2024-07-14 13:07:00|16124.7|16044.7|16124.78|16044.78|16125.11|16045.11|16124.7|16044.7|7
1720962430000|2024-07-14 13:07:10|16124.79|16044.79|16125.81|16045.81|16125.81|16045.81|16124.79|16044.79|10
1720962440000|2024-07-14 13:07:20|16126|16046|16126.76|16046.76|16127.04|16047.04|16126|16046|10
1720962450000|2024-07-14 13:07:30|16126.84|16046.84|16127.42|16047.42|16127.45|16047.45|16126.84|16046.84|10
1720962460000|2024-07-14 13:07:40|16127.23|16047.23|16129.79|16049.79|16129.79|16049.79|16127.23|16047.23|10
1720962470000|2024-07-14 13:07:50|16129.88|16049.88|16130.06|16050.06|16130.06|16050.06|16129.65|16049.65|9
1720962480000|2024-07-14 13:08:00|16129.9|16049.9|16129.17|16049.17|16129.9|16049.9|16129.01|16049.01|10
1720962490000|2024-07-14 13:08:10|16128.87|16048.87|16128.22|16048.22|16128.93|16048.93|16128.22|16048.22|9
1720962500000|2024-07-14 13:08:20|16128.3|16048.3|16127.07|16047.07|16128.4|16048.4|16127.07|16047.07|8
1720962510000|2024-07-14 13:08:30|16127.1|16047.1|16125.72|16045.72|16127.1|16047.1|16125.71|16045.71|10
1720962520000|2024-07-14 13:08:40|16125.75|16045.75|16124.95|16044.95|16125.75|16045.75|16124.95|16044.95|10
1720962530000|2024-07-14 13:08:50|16125.11|16045.11|16125.28|16045.28|16125.49|16045.49|16125.11|16045.11|10
1720962540000|2024-07-14 13:09:00|16125.35|16045.35|16124.72|16044.72|16125.35|16045.35|16124.39|16044.39|9
1720962550000|2024-07-14 13:09:10|16124.7|16044.7|16124.75|16044.75|16125.23|16045.23|16124.66|16044.66|9
1720962560000|2024-07-14 13:09:20|16124.64|16044.64|16124.62|16044.62|16124.75|16044.75|16124.52|16044.52|10
1720962570000|2024-07-14 13:09:30|16124.61|16044.61|16124.32|16044.32|16124.77|16044.77|16124.3|16044.3|9
1720962580000|2024-07-14 13:09:40|16124.23|16044.23|16124.43|16044.43|16124.43|16044.43|16124.05|16044.05|10
1720962590000|2024-07-14 13:09:50|16124.77|16044.77|16126.04|16046.04|16126.04|16046.04|16124.77|16044.77|8
1720962600000|2024-07-14 13:10:00|16126.15|16046.15|16124.47|16044.47|16126.19|16046.19|16124.08|16044.08|10
1720962610000|2024-07-14 13:10:10|16124.3|16044.3|16123.41|16043.41|16124.3|16044.3|16123.41|16043.41|10
1720962620000|2024-07-14 13:10:20|16123.39|16043.39|16123.16|16043.16|16123.45|16043.45|16123.16|16043.16|10
1720962630000|2024-07-14 13:10:30|16123.15|16043.15|16122.84|16042.84|16123.15|16043.15|16122.83|16042.83|10
1720962640000|2024-07-14 13:10:40|16122.79|16042.79|16122.45|16042.45|16122.79|16042.79|16122.3|16042.3|8
1720962650000|2024-07-14 13:10:50|16122.06|16042.06|16121.57|16041.57|16122.11|16042.11|16121.57|16041.57|10
1720962660000|2024-07-14 13:11:00|16121.86|16041.86|16122.12|16042.12|16122.15|16042.15|16121.67|16041.67|9
1720962670000|2024-07-14 13:11:10|16122.26|16042.26|16122.63|16042.63|16122.63|16042.63|16122.05|16042.05|10
1720962680000|2024-07-14 13:11:20|16122.94|16042.94|16123.81|16043.81|16123.81|16043.81|16122.94|16042.94|10
1720962690000|2024-07-14 13:11:30|16123.77|16043.77|16123.04|16043.04|16123.8|16043.8|16123.03|16043.03|9
1720962700000|2024-07-14 13:11:40|16123.03|16043.03|16122.28|16042.28|16123.03|16043.03|16122.28|16042.28|5
1720962710000|2024-07-14 13:11:50|16122.46|16042.46|16121.15|16041.15|16122.46|16042.46|16121.15|16041.15|10
1720962720000|2024-07-14 13:12:00|16121.46|16041.46|16119.9|16039.9|16121.46|16041.46|16119.9|16039.9|10
1720962730000|2024-07-14 13:12:10|16119.85|16039.85|16121.06|16041.06|16121.06|16041.06|16119.85|16039.85|10
1720962740000|2024-07-14 13:12:20|16121.11|16041.11|16119.82|16039.82|16121.11|16041.11|16119.82|16039.82|10
1720962750000|2024-07-14 13:12:30|16119.22|16039.22|16117.45|16037.45|16119.27|16039.27|16117.45|16037.45|10
1720962760000|2024-07-14 13:12:40|16117.31|16037.31|16116.18|16036.18|16117.31|16037.31|16116.18|16036.18|8
1720962770000|2024-07-14 13:12:50|16116.53|16036.53|16116.74|16036.74|16116.76|16036.76|16116.53|16036.53|8
1720962780000|2024-07-14 13:13:00|16116.8|16036.8|16116.57|16036.57|16116.87|16036.87|16116.32|16036.32|9
1720962790000|2024-07-14 13:13:10|16116.55|16036.55|16118.85|16038.85|16118.85|16038.85|16116.55|16036.55|10
1720962800000|2024-07-14 13:13:20|16118.97|16038.97|16117.92|16037.92|16119.04|16039.04|16117.92|16037.92|10
1720962810000|2024-07-14 13:13:30|16117.9|16037.9|16119.2|16039.2|16119.2|16039.2|16117.81|16037.81|10
1720962820000|2024-07-14 13:13:40|16119.18|16039.18|16117.73|16037.73|16119.21|16039.21|16117.73|16037.73|8
1720962830000|2024-07-14 13:13:50|16117.8|16037.8|16118.73|16038.73|16118.73|16038.73|16117.74|16037.74|9
1720962840000|2024-07-14 13:14:00|16118.78|16038.78|16119.3|16039.3|16119.37|16039.37|16118.66|16038.66|10
1720962850000|2024-07-14 13:14:10|16119.19|16039.19|16119.75|16039.75|16119.75|16039.75|16118.97|16038.97|9
1720962860000|2024-07-14 13:14:20|16119.63|16039.63|16120.24|16040.24|16120.24|16040.24|16119.41|16039.41|10
1720962870000|2024-07-14 13:14:30|16120.26|16040.26|16120.5|16040.5|16120.5|16040.5|16120.26|16040.26|8
1720962880000|2024-07-14 13:14:40|16120.37|16040.37|16120.12|16040.12|16120.89|16040.89|16120.12|16040.12|10
1720962890000|2024-07-14 13:14:50|16120.2|16040.2|16120.61|16040.61|16120.61|16040.61|16120.2|16040.2|7
1720962900000|2024-07-14 13:15:00|16120.89|16040.89|16122.84|16042.84|16122.84|16042.84|16120.89|16040.89|9
1720962910000|2024-07-14 13:15:10|16122.88|16042.88|16123.97|16043.97|16123.97|16043.97|16122.83|16042.83|10
1720962920000|2024-07-14 13:15:20|16124.16|16044.16|16124.85|16044.85|16124.85|16044.85|16124.16|16044.16|10
1720962930000|2024-07-14 13:15:30|16124.87|16044.87|16126.18|16046.18|16126.18|16046.18|16124.87|16044.87|10
1720962940000|2024-07-14 13:15:40|16126.34|16046.34|16127.54|16047.54|16127.6|16047.6|16126.34|16046.34|10
1720962950000|2024-07-14 13:15:50|16127.61|16047.61|16126.24|16046.24|16128.24|16048.24|16126.05|16046.05|10
1720962960000|2024-07-14 13:16:00|16126.29|16046.29|16127.08|16047.08|16127.08|16047.08|16126.29|16046.29|10
1720962970000|2024-07-14 13:16:10|16127.1|16047.1|16127.25|16047.25|16127.25|16047.25|16126.88|16046.88|10
1720962980000|2024-07-14 13:16:20|16127.17|16047.17|16127.41|16047.41|16127.64|16047.64|16127.17|16047.17|10
1720962990000|2024-07-14 13:16:30|16127.59|16047.59|16128.31|16048.31|16128.94|16048.94|16127.59|16047.59|9
1720963000000|2024-07-14 13:16:40|16128.39|16048.39|16129|16049|16129|16049|16128.37|16048.37|9
1720963010000|2024-07-14 13:16:50|16129.1|16049.1|16130.85|16050.85|16130.85|16050.85|16128.93|16048.93|10
1720963020000|2024-07-14 13:17:00|16130.59|16050.59|16132.26|16052.26|16132.26|16052.26|16130.44|16050.44|10
1720963030000|2024-07-14 13:17:10|16132.14|16052.14|16131.77|16051.77|16132.45|16052.45|16131.43|16051.43|10
1720963040000|2024-07-14 13:17:20|16131.49|16051.49|16131.44|16051.44|16131.49|16051.49|16131.2|16051.2|10
1720963050000|2024-07-14 13:17:30|16130.9|16050.9|16131.95|16051.95|16131.95|16051.95|16130.9|16050.9|10
1720963060000|2024-07-14 13:17:40|16132|16052|16131.44|16051.44|16132.04|16052.04|16131.29|16051.29|10
1720963070000|2024-07-14 13:17:50|16131.49|16051.49|16132.25|16052.25|16132.25|16052.25|16131.49|16051.49|10
1720963080000|2024-07-14 13:18:00|16132.45|16052.45|16131.67|16051.67|16132.74|16052.74|16131.67|16051.67|10
1720963090000|2024-07-14 13:18:10|16131.96|16051.96|16132.36|16052.36|16132.49|16052.49|16131.96|16051.96|10
1720963100000|2024-07-14 13:18:20|16132.19|16052.19|16132.45|16052.45|16132.67|16052.67|16131.99|16051.99|9
1720963110000|2024-07-14 13:18:30|16132.81|16052.81|16134.12|16054.12|16134.12|16054.12|16132.81|16052.81|10
1720963120000|2024-07-14 13:18:40|16134.13|16054.13|16135.96|16055.96|16136.17|16056.17|16134.13|16054.13|10
1720963130000|2024-07-14 13:18:50|16136.02|16056.02|16137.81|16057.81|16137.81|16057.81|16136.02|16056.02|10
1720963140000|2024-07-14 13:19:00|16137.9|16057.9|16137.94|16057.94|16137.95|16057.95|16137.65|16057.65|8
1720963150000|2024-07-14 13:19:10|16137.72|16057.72|16140.67|16060.67|16140.67|16060.67|16137.72|16057.72|10
1720963160000|2024-07-14 13:19:20|16141.08|16061.08|16141.08|16061.08|16141.36|16061.36|16141.05|16061.05|10
1720963170000|2024-07-14 13:19:30|16141.25|16061.25|16141.11|16061.11|16141.58|16061.58|16141.02|16061.02|10
1720963180000|2024-07-14 13:19:40|16140.27|16060.27|16141.72|16061.72|16141.72|16061.72|16139.7|16059.7|9
1720963190000|2024-07-14 13:19:50|16141.71|16061.71|16143.61|16063.61|16143.61|16063.61|16141.71|16061.71|10
1720963200000|2024-07-14 13:20:00|16143.44|16063.44|16143.25|16063.25|16143.52|16063.52|16143.11|16063.11|10
1720963210000|2024-07-14 13:20:10|16143.17|16063.17|16142.34|16062.34|16143.24|16063.24|16142.05|16062.05|10
1720963220000|2024-07-14 13:20:20|16142.38|16062.38|16142.5|16062.5|16142.5|16062.5|16142.05|16062.05|10
1720963230000|2024-07-14 13:20:30|16142.54|16062.54|16144.35|16064.35|16144.35|16064.35|16142.54|16062.54|9
1720963240000|2024-07-14 13:20:40|16144.49|16064.49|16145.21|16065.21|16145.32|16065.32|16144.49|16064.49|10
1720963250000|2024-07-14 13:20:50|16145.24|16065.24|16145.44|16065.44|16145.49|16065.49|16145.24|16065.24|9
1720963260000|2024-07-14 13:21:00|16145.48|16065.48|16145.77|16065.77|16145.77|16065.77|16145.48|16065.48|9
1720963270000|2024-07-14 13:21:10|16145.82|16065.82|16145.62|16065.62|16146.12|16066.12|16145.62|16065.62|9
1720963280000|2024-07-14 13:21:20|16145.69|16065.69|16144.84|16064.84|16145.69|16065.69|16144.84|16064.84|10
1720963290000|2024-07-14 13:21:30|16144.8|16064.8|16145.39|16065.39|16145.39|16065.39|16144.78|16064.78|9
1720963300000|2024-07-14 13:21:40|16145.44|16065.44|16147.14|16067.14|16147.14|16067.14|16145.44|16065.44|10
1720963310000|2024-07-14 13:21:50|16147.47|16067.47|16147.33|16067.33|16147.99|16067.99|16147.23|16067.23|10
1720963320000|2024-07-14 13:22:00|16147.44|16067.44|16146.46|16066.46|16147.44|16067.44|16146.46|16066.46|9
1720963330000|2024-07-14 13:22:10|16146.47|16066.47|16146.51|16066.51|16146.51|16066.51|16146.04|16066.04|9
1720963340000|2024-07-14 13:22:20|16146.59|16066.59|16148.09|16068.09|16148.09|16068.09|16146.59|16066.59|9
1720963350000|2024-07-14 13:22:30|16148.43|16068.43|16151.6|16071.6|16151.6|16071.6|16148.43|16068.43|10
1720963360000|2024-07-14 13:22:40|16151.75|16071.75|16151.55|16071.55|16152.28|16072.28|16151.55|16071.55|9
1720963370000|2024-07-14 13:22:50|16151.64|16071.64|16149.95|16069.95|16151.65|16071.65|16149.89|16069.89|9
1720963380000|2024-07-14 13:23:00|16150.16|16070.16|16149.93|16069.93|16151.18|16071.18|16149.93|16069.93|10
1720963390000|2024-07-14 13:23:10|16149.69|16069.69|16150.05|16070.05|16150.06|16070.06|16149.47|16069.47|9
1720963400000|2024-07-14 13:23:20|16150.08|16070.08|16150.68|16070.68|16150.68|16070.68|16150.07|16070.07|10
1720963410000|2024-07-14 13:23:30|16150.67|16070.67|16149.73|16069.73|16150.67|16070.67|16149.73|16069.73|9
1720963420000|2024-07-14 13:23:40|16149.62|16069.62|16149.12|16069.12|16149.62|16069.62|16149.05|16069.05|9
1720963430000|2024-07-14 13:23:50|16148.97|16068.97|16151.83|16071.83|16151.83|16071.83|16148.97|16068.97|10
1720963440000|2024-07-14 13:24:00|16152.07|16072.07|16152.14|16072.14|16152.3|16072.3|16152.03|16072.03|10
1720963450000|2024-07-14 13:24:10|16153.33|16073.33|16152.54|16072.54|16153.72|16073.72|16152.54|16072.54|10
1720963460000|2024-07-14 13:24:20|16152.38|16072.38|16151.07|16071.07|16152.81|16072.81|16151.07|16071.07|10
1720963470000|2024-07-14 13:24:30|16150.88|16070.88|16149.83|16069.83|16150.88|16070.88|16149.83|16069.83|10
1720963480000|2024-07-14 13:24:40|16150.04|16070.04|16150.21|16070.21|16150.36|16070.36|16150.04|16070.04|8
1720963490000|2024-07-14 13:24:50|16150.2|16070.2|16152.19|16072.19|16152.42|16072.42|16150.2|16070.2|9
1720963500000|2024-07-14 13:25:00|16152.48|16072.48|16153.09|16073.09|16153.34|16073.34|16152.48|16072.48|8
1720963510000|2024-07-14 13:25:10|16153.19|16073.19|16151.25|16071.25|16153.19|16073.19|16151.25|16071.25|10
1720963520000|2024-07-14 13:25:20|16150.4|16070.4|16150.32|16070.32|16150.4|16070.4|16150.07|16070.07|10
1720963530000|2024-07-14 13:25:30|16150.61|16070.61|16149.32|16069.32|16150.67|16070.67|16149.32|16069.32|10
1720963540000|2024-07-14 13:25:40|16149.34|16069.34|16148.91|16068.91|16149.56|16069.56|16148.9|16068.9|10
1720963550000|2024-07-14 13:25:50|16148.97|16068.97|16148.77|16068.77|16149.1|16069.1|16148.77|16068.77|10
1720963560000|2024-07-14 13:26:00|16148.73|16068.73|16149.21|16069.21|16149.31|16069.31|16148.73|16068.73|10
1720963570000|2024-07-14 13:26:10|16149.22|16069.22|16147.79|16067.79|16149.22|16069.22|16147.79|16067.79|9
1720963580000|2024-07-14 13:26:20|16147.73|16067.73|16145.92|16065.92|16147.79|16067.79|16145.87|16065.87|10
1720963590000|2024-07-14 13:26:30|16145.36|16065.36|16145.36|16065.36|16145.52|16065.52|16145.29|16065.29|9
1720963600000|2024-07-14 13:26:40|16145.37|16065.37|16145.48|16065.48|16145.71|16065.71|16145.37|16065.37|10
1720963610000|2024-07-14 13:26:50|16145.72|16065.72|16146.53|16066.53|16146.54|16066.54|16145.72|16065.72|10
1720963620000|2024-07-14 13:27:00|16146.35|16066.35|16147.95|16067.95|16147.95|16067.95|16146.33|16066.33|9
1720963630000|2024-07-14 13:27:10|16147.76|16067.76|16148.01|16068.01|16148.34|16068.34|16147.75|16067.75|9
1720963640000|2024-07-14 13:27:20|16147.81|16067.81|16147.22|16067.22|16147.81|16067.81|16147.06|16067.06|9
1720963650000|2024-07-14 13:27:30|16147.13|16067.13|16147.88|16067.88|16148.09|16068.09|16147.13|16067.13|10
1720963660000|2024-07-14 13:27:40|16147.89|16067.89|16147.93|16067.93|16148.01|16068.01|16147.54|16067.54|9
1720963670000|2024-07-14 13:27:50|16147.72|16067.72|16144.29|16064.29|16147.72|16067.72|16144.29|16064.29|10
1720963680000|2024-07-14 13:28:00|16144.31|16064.31|16144.53|16064.53|16144.53|16064.53|16144.22|16064.22|10
1720963690000|2024-07-14 13:28:10|16144.49|16064.49|16146.08|16066.08|16146.08|16066.08|16144.49|16064.49|9
1720963700000|2024-07-14 13:28:20|16146.07|16066.07|16146.16|16066.16|16146.37|16066.37|16145.81|16065.81|10
1720963710000|2024-07-14 13:28:30|16145.99|16065.99|16143.7|16063.7|16145.99|16065.99|16143.63|16063.63|9
1720963720000|2024-07-14 13:28:40|16143.69|16063.69|16143.9|16063.9|16143.92|16063.92|16143.47|16063.47|10
1720963730000|2024-07-14 13:28:50|16144.07|16064.07|16143.7|16063.7|16144.07|16064.07|16143.47|16063.47|9
1720963740000|2024-07-14 13:29:00|16143.82|16063.82|16141.69|16061.69|16143.82|16063.82|16141.69|16061.69|9
1720963750000|2024-07-14 13:29:10|16141.22|16061.22|16140.63|16060.63|16141.22|16061.22|16139.82|16059.82|10
1720963760000|2024-07-14 13:29:20|16140.67|16060.67|16140.33|16060.33|16140.92|16060.92|16140.19|16060.19|10
1720963770000|2024-07-14 13:29:30|16139.56|16059.56|16137.17|16057.17|16139.56|16059.56|16137.17|16057.17|10
1720963780000|2024-07-14 13:29:40|16137.32|16057.32|16134.63|16054.63|16137.32|16057.32|16134.54|16054.54|10
1720963790000|2024-07-14 13:29:50|16134.46|16054.46|16133.27|16053.27|16134.46|16054.46|16133.27|16053.27|10
1720963800000|2024-07-14 13:30:00|16133.2|16053.2|16133.35|16053.35|16133.35|16053.35|16132.58|16052.58|10
1720963810000|2024-07-14 13:30:10|16133.64|16053.64|16133.66|16053.66|16133.9|16053.9|16133.55|16053.55|10
1720963820000|2024-07-14 13:30:20|16133.76|16053.76|16135.09|16055.09|16135.09|16055.09|16133.76|16053.76|10
1720963830000|2024-07-14 13:30:30|16135.4|16055.4|16134.83|16054.83|16135.4|16055.4|16134.41|16054.41|10
1720963840000|2024-07-14 13:30:40|16134.98|16054.98|16135.86|16055.86|16135.95|16055.95|16134.8|16054.8|10
1720963850000|2024-07-14 13:30:50|16135.9|16055.9|16134.53|16054.53|16135.9|16055.9|16134.18|16054.18|10
1720963860000|2024-07-14 13:31:00|16133.61|16053.61|16131.48|16051.48|16133.61|16053.61|16131.48|16051.48|10
1720963870000|2024-07-14 13:31:10|16131.54|16051.54|16128.63|16048.63|16131.54|16051.54|16128.63|16048.63|10
1720963880000|2024-07-14 13:31:20|16128.59|16048.59|16125.64|16045.64|16128.59|16048.59|16125.64|16045.64|10
1720963890000|2024-07-14 13:31:30|16125.1|16045.1|16124.28|16044.28|16125.19|16045.19|16124.28|16044.28|10
1720963900000|2024-07-14 13:31:40|16124.18|16044.18|16124.34|16044.34|16124.46|16044.46|16123.86|16043.86|10
1720963910000|2024-07-14 13:31:50|16124.17|16044.17|16121.39|16041.39|16124.17|16044.17|16121.39|16041.39|10
1720963920000|2024-07-14 13:32:00|16120.7|16040.7|16118.79|16038.79|16120.92|16040.92|16118.79|16038.79|10
1720963930000|2024-07-14 13:32:10|16118|16038|16119.45|16039.45|16119.75|16039.75|16118|16038|10
1720963940000|2024-07-14 13:32:20|16119.65|16039.65|16120.03|16040.03|16120.03|16040.03|16119.26|16039.26|10
1720963950000|2024-07-14 13:32:30|16120.12|16040.12|16121.14|16041.14|16121.29|16041.29|16120.12|16040.12|10
1720963960000|2024-07-14 13:32:40|16121.05|16041.05|16120.55|16040.55|16121.07|16041.07|16120.37|16040.37|9
1720963970000|2024-07-14 13:32:50|16120.57|16040.57|16120.95|16040.95|16120.95|16040.95|16120.56|16040.56|9
1720963980000|2024-07-14 13:33:00|16121.03|16041.03|16120.51|16040.51|16121.03|16041.03|16120.49|16040.49|10
1720963990000|2024-07-14 13:33:10|16120.3|16040.3|16118.16|16038.16|16120.3|16040.3|16118.16|16038.16|10
1720964000000|2024-07-14 13:33:20|16118.22|16038.22|16118.59|16038.59|16118.71|16038.71|16118.22|16038.22|10
1720964010000|2024-07-14 13:33:30|16118.68|16038.68|16120.62|16040.62|16120.62|16040.62|16118.64|16038.64|10
1720964020000|2024-07-14 13:33:40|16120.77|16040.77|16120.1|16040.1|16120.86|16040.86|16120.1|16040.1|10
1720964030000|2024-07-14 13:33:50|16120.08|16040.08|16119.44|16039.44|16120.13|16040.13|16119.44|16039.44|8
1720964040000|2024-07-14 13:34:00|16119.49|16039.49|16119.27|16039.27|16119.49|16039.49|16119.17|16039.17|10
1720964050000|2024-07-14 13:34:10|16119.28|16039.28|16118.63|16038.63|16119.29|16039.29|16118.63|16038.63|8
1720964060000|2024-07-14 13:34:20|16118.73|16038.73|16118.02|16038.02|16118.73|16038.73|16118.02|16038.02|10
1720964070000|2024-07-14 13:34:30|16117.99|16037.99|16116.19|16036.19|16118.01|16038.01|16116.19|16036.19|9
1720964080000|2024-07-14 13:34:40|16116.27|16036.27|16115.92|16035.92|16116.34|16036.34|16115.92|16035.92|9
1720964090000|2024-07-14 13:34:50|16115.96|16035.96|16115.54|16035.54|16115.96|16035.96|16115.5|16035.5|10
1720964100000|2024-07-14 13:35:00|16115.52|16035.52|16117.12|16037.12|16117.12|16037.12|16115.52|16035.52|10
1720964110000|2024-07-14 13:35:10|16117.23|16037.23|16117.1|16037.1|16117.38|16037.38|16117.05|16037.05|10
1720964120000|2024-07-14 13:35:20|16117.21|16037.21|16116.97|16036.97|16117.59|16037.59|16116.97|16036.97|9
1720964130000|2024-07-14 13:35:30|16116.83|16036.83|16112.25|16032.25|16116.83|16036.83|16112.25|16032.25|10
1720964140000|2024-07-14 13:35:40|16112.05|16032.05|16111.35|16031.35|16112.05|16032.05|16111.29|16031.29|10
1720964150000|2024-07-14 13:35:50|16111.34|16031.34|16108.82|16028.82|16111.35|16031.35|16108.82|16028.82|10
1720964160000|2024-07-14 13:36:00|16108.01|16028.01|16106.81|16026.81|16108.01|16028.01|16106.81|16026.81|10
1720964170000|2024-07-14 13:36:10|16106.76|16026.76|16106.61|16026.61|16106.76|16026.76|16106.54|16026.54|8
1720964180000|2024-07-14 13:36:20|16106.67|16026.67|16105.28|16025.28|16106.67|16026.67|16104.61|16024.61|8
1720964190000|2024-07-14 13:36:30|16105.34|16025.34|16105.93|16025.93|16105.98|16025.98|16105.34|16025.34|10
1720964200000|2024-07-14 13:36:40|16106.04|16026.04|16106.53|16026.53|16106.97|16026.97|16106.04|16026.04|10
1720964210000|2024-07-14 13:36:50|16106.47|16026.47|16106.34|16026.34|16106.88|16026.88|16106.22|16026.22|8
1720964220000|2024-07-14 13:37:00|16106.33|16026.33|16107.23|16027.23|16107.23|16027.23|16106.32|16026.32|9
1720964230000|2024-07-14 13:37:10|16107.2|16027.2|16107.64|16027.64|16107.66|16027.66|16107.2|16027.2|10
1720964240000|2024-07-14 13:37:20|16107.59|16027.59|16107.37|16027.37|16107.59|16027.59|16107.36|16027.36|7
1720964250000|2024-07-14 13:37:30|16107.35|16027.35|16106.71|16026.71|16107.35|16027.35|16106.62|16026.62|10
1720964260000|2024-07-14 13:37:40|16106.61|16026.61|16106.25|16026.25|16106.61|16026.61|16105.95|16025.95|9
1720964270000|2024-07-14 13:37:50|16106.15|16026.15|16107.23|16027.23|16107.23|16027.23|16106.08|16026.08|9
1720964280000|2024-07-14 13:38:00|16107.32|16027.32|16108.07|16028.07|16108.07|16028.07|16107.32|16027.32|10
1720964290000|2024-07-14 13:38:10|16108.48|16028.48|16110.23|16030.23|16110.24|16030.24|16108.48|16028.48|10
1720964300000|2024-07-14 13:38:20|16110.21|16030.21|16110.62|16030.62|16110.62|16030.62|16110.21|16030.21|10
1720964310000|2024-07-14 13:38:30|16110.72|16030.72|16110.91|16030.91|16111.14|16031.14|16110.72|16030.72|10
1720964320000|2024-07-14 13:38:40|16110.9|16030.9|16111.85|16031.85|16111.85|16031.85|16110.9|16030.9|9
1720964330000|2024-07-14 13:38:50|16111.95|16031.95|16112.98|16032.98|16112.98|16032.98|16111.95|16031.95|8
1720964340000|2024-07-14 13:39:00|16112.92|16032.92|16113.09|16033.09|16113.09|16033.09|16112.84|16032.84|10
1720964350000|2024-07-14 13:39:10|16113.1|16033.1|16112.22|16032.22|16113.13|16033.13|16112.08|16032.08|10
1720964360000|2024-07-14 13:39:20|16112.32|16032.32|16113.95|16033.95|16113.95|16033.95|16112.32|16032.32|9
1720964370000|2024-07-14 13:39:30|16113.91|16033.91|16110.85|16030.85|16113.91|16033.91|16110.85|16030.85|10
1720964380000|2024-07-14 13:39:40|16110.7|16030.7|16108.48|16028.48|16110.7|16030.7|16108.43|16028.43|10
1720964390000|2024-07-14 13:39:50|16108.43|16028.43|16109.94|16029.94|16109.94|16029.94|16108.12|16028.12|10
1720964400000|2024-07-14 13:40:00|16109.93|16029.93|16110.66|16030.66|16110.75|16030.75|16109.92|16029.92|8
1720964410000|2024-07-14 13:40:10|16110.56|16030.56|16111.01|16031.01|16111.14|16031.14|16110.56|16030.56|9
1720964420000|2024-07-14 13:40:20|16111.23|16031.23|16110.58|16030.58|16111.26|16031.26|16110.58|16030.58|10
1720964430000|2024-07-14 13:40:30|16110.51|16030.51|16111|16031|16111|16031|16110.51|16030.51|9
1720964440000|2024-07-14 13:40:40|16111.08|16031.08|16111.28|16031.28|16111.3|16031.3|16111.08|16031.08|8
1720964450000|2024-07-14 13:40:50|16111.31|16031.31|16111.15|16031.15|16111.31|16031.31|16111.08|16031.08|9
1720964460000|2024-07-14 13:41:00|16111.13|16031.13|16111.45|16031.45|16111.45|16031.45|16111.1|16031.1|9
1720964470000|2024-07-14 13:41:10|16111.44|16031.44|16111.32|16031.32|16111.66|16031.66|16111.32|16031.32|8
1720964480000|2024-07-14 13:41:20|16111.85|16031.85|16113.82|16033.82|16113.82|16033.82|16111.85|16031.85|10
1720964490000|2024-07-14 13:41:30|16113.78|16033.78|16116.25|16036.25|16116.25|16036.25|16113.78|16033.78|10
1720964500000|2024-07-14 13:41:40|16116.33|16036.33|16120.04|16040.04|16120.04|16040.04|16116.28|16036.28|10
1720964510000|2024-07-14 13:41:50|16120.38|16040.38|16120.67|16040.67|16120.69|16040.69|16120.38|16040.38|7
1720964520000|2024-07-14 13:42:00|16120.76|16040.76|16118.14|16038.14|16120.86|16040.86|16118.14|16038.14|10
1720964530000|2024-07-14 13:42:10|16118.1|16038.1|16119.74|16039.74|16119.74|16039.74|16118.1|16038.1|10
1720964540000|2024-07-14 13:42:20|16119.77|16039.77|16121.89|16041.89|16121.89|16041.89|16119.77|16039.77|10
1720964550000|2024-07-14 13:42:30|16122.12|16042.12|16124.39|16044.39|16124.39|16044.39|16122.12|16042.12|10
1720964560000|2024-07-14 13:42:40|16124.47|16044.47|16124.24|16044.24|16124.9|16044.9|16124.23|16044.23|10
1720964570000|2024-07-14 13:42:50|16124.22|16044.22|16125.29|16045.29|16125.29|16045.29|16124.22|16044.22|8
1720964580000|2024-07-14 13:43:00|16125.31|16045.31|16124.66|16044.66|16125.36|16045.36|16124.44|16044.44|10
1720964590000|2024-07-14 13:43:10|16123.96|16043.96|16121.07|16041.07|16123.96|16043.96|16121.07|16041.07|10
1720964600000|2024-07-14 13:43:20|16120.46|16040.46|16120.98|16040.98|16120.98|16040.98|16120.1|16040.1|10
1720964610000|2024-07-14 13:43:30|16121.04|16041.04|16120.86|16040.86|16121.08|16041.08|16120.75|16040.75|10
1720964620000|2024-07-14 13:43:40|16120.84|16040.84|16120.85|16040.85|16120.88|16040.88|16120.74|16040.74|9
1720964630000|2024-07-14 13:43:50|16120.83|16040.83|16121.95|16041.95|16121.95|16041.95|16120.75|16040.75|10
1720964640000|2024-07-14 13:44:00|16122.35|16042.35|16122.76|16042.76|16122.98|16042.98|16122.35|16042.35|10
1720964650000|2024-07-14 13:44:10|16122.67|16042.67|16122.67|16042.67|16122.7|16042.7|16122.62|16042.62|8
1720964660000|2024-07-14 13:44:20|16123.09|16043.09|16123.76|16043.76|16123.78|16043.78|16123.09|16043.09|10
1720964670000|2024-07-14 13:44:30|16123.75|16043.75|16123.52|16043.52|16123.86|16043.86|16123.52|16043.52|6
1720964680000|2024-07-14 13:44:40|16123.53|16043.53|16123.92|16043.92|16124.24|16044.24|16123.53|16043.53|9
1720964690000|2024-07-14 13:44:50|16123.71|16043.71|16122.65|16042.65|16123.71|16043.71|16122.52|16042.52|9
1720964700000|2024-07-14 13:45:00|16122.66|16042.66|16122.48|16042.48|16122.66|16042.66|16122.44|16042.44|9
1720964710000|2024-07-14 13:45:10|16122.44|16042.44|16123.03|16043.03|16123.04|16043.04|16122.44|16042.44|7
1720964720000|2024-07-14 13:45:20|16122.51|16042.51|16122.57|16042.57|16122.89|16042.89|16121.92|16041.92|9
1720964730000|2024-07-14 13:45:30|16122.6|16042.6|16121.96|16041.96|16122.6|16042.6|16121.96|16041.96|9
1720964740000|2024-07-14 13:45:40|16121.47|16041.47|16119.81|16039.81|16121.47|16041.47|16119.52|16039.52|10
1720964750000|2024-07-14 13:45:50|16119.62|16039.62|16119.48|16039.48|16119.75|16039.75|16119.46|16039.46|10
1720964760000|2024-07-14 13:46:00|16119.37|16039.37|16118.92|16038.92|16119.37|16039.37|16118.69|16038.69|10
1720964770000|2024-07-14 13:46:10|16118.87|16038.87|16118.09|16038.09|16118.87|16038.87|16117.98|16037.98|9
1720964780000|2024-07-14 13:46:20|16117.95|16037.95|16118.39|16038.39|16118.39|16038.39|16117.8|16037.8|9
1720964790000|2024-07-14 13:46:30|16118.46|16038.46|16119.19|16039.19|16119.19|16039.19|16118.46|16038.46|10
1720964800000|2024-07-14 13:46:40|16119.25|16039.25|16118.2|16038.2|16119.41|16039.41|16118.2|16038.2|9
1720964810000|2024-07-14 13:46:50|16117.75|16037.75|16117.44|16037.44|16117.75|16037.75|16117.44|16037.44|9
1720964820000|2024-07-14 13:47:00|16117.75|16037.75|16117.48|16037.48|16119.01|16039.01|16117.21|16037.21|9
1720964830000|2024-07-14 13:47:10|16117.42|16037.42|16116.07|16036.07|16117.52|16037.52|16116.07|16036.07|10
1720964840000|2024-07-14 13:47:20|16116.34|16036.34|16115.73|16035.73|16116.68|16036.68|16115.73|16035.73|9
1720964850000|2024-07-14 13:47:30|16115.69|16035.69|16115.97|16035.97|16116.03|16036.03|16115.54|16035.54|9
1720964860000|2024-07-14 13:47:40|16116.47|16036.47|16116.89|16036.89|16116.89|16036.89|16116.08|16036.08|10
1720964870000|2024-07-14 13:47:50|16117.03|16037.03|16119.42|16039.42|16119.42|16039.42|16117|16037|10
1720964880000|2024-07-14 13:48:00|16119.38|16039.38|16120.42|16040.42|16120.44|16040.44|16119.38|16039.38|10
1720964890000|2024-07-14 13:48:10|16120.29|16040.29|16121.41|16041.41|16121.45|16041.45|16120.29|16040.29|10
1720964900000|2024-07-14 13:48:20|16121.43|16041.43|16120.98|16040.98|16121.43|16041.43|16120.98|16040.98|9
1720964910000|2024-07-14 13:48:30|16121.14|16041.14|16122.73|16042.73|16122.73|16042.73|16121.14|16041.14|10
1720964920000|2024-07-14 13:48:40|16123.12|16043.12|16124.01|16044.01|16124.01|16044.01|16123.12|16043.12|10
1720964930000|2024-07-14 13:48:50|16124.46|16044.46|16125.07|16045.07|16125.07|16045.07|16124.46|16044.46|10
1720964940000|2024-07-14 13:49:00|16125.11|16045.11|16127.19|16047.19|16127.19|16047.19|16124.95|16044.95|9
1720964950000|2024-07-14 13:49:10|16127.28|16047.28|16127.8|16047.8|16127.8|16047.8|16127.22|16047.22|9
1720964960000|2024-07-14 13:49:20|16128.28|16048.28|16129.27|16049.27|16129.27|16049.27|16128.28|16048.28|9
1720964970000|2024-07-14 13:49:30|16128.84|16048.84|16130.15|16050.15|16130.15|16050.15|16128.71|16048.71|9
1720964980000|2024-07-14 13:49:40|16130.37|16050.37|16132.1|16052.1|16132.1|16052.1|16130.37|16050.37|10
1720964990000|2024-07-14 13:49:50|16132.25|16052.25|16132.71|16052.71|16132.71|16052.71|16132.25|16052.25|9
1720965000000|2024-07-14 13:50:00|16132.72|16052.72|16132.43|16052.43|16132.87|16052.87|16132.24|16052.24|10
1720965010000|2024-07-14 13:50:10|16132.41|16052.41|16132.5|16052.5|16132.57|16052.57|16132.41|16052.41|10
1720965020000|2024-07-14 13:50:20|16132.63|16052.63|16132.15|16052.15|16132.81|16052.81|16132.13|16052.13|10
1720965030000|2024-07-14 13:50:30|16132.11|16052.11|16130.94|16050.94|16132.17|16052.17|16130.94|16050.94|10
1720965040000|2024-07-14 13:50:40|16130.93|16050.93|16130|16050|16130.93|16050.93|16130|16050|8
1720965050000|2024-07-14 13:50:50|16129.7|16049.7|16128.3|16048.3|16129.7|16049.7|16128.29|16048.29|9
1720965060000|2024-07-14 13:51:00|16128.21|16048.21|16128.14|16048.14|16128.37|16048.37|16128.14|16048.14|10
1720965070000|2024-07-14 13:51:10|16128.13|16048.13|16128.05|16048.05|16128.15|16048.15|16127.94|16047.94|9
1720965080000|2024-07-14 13:51:20|16128.01|16048.01|16128.08|16048.08|16128.1|16048.1|16127.93|16047.93|10
1720965090000|2024-07-14 13:51:30|16128.04|16048.04|16128.02|16048.02|16128.04|16048.04|16127.62|16047.62|9
1720965100000|2024-07-14 13:51:40|16128.32|16048.32|16128.79|16048.79|16128.96|16048.96|16128.32|16048.32|8
1720965110000|2024-07-14 13:51:50|16128.28|16048.28|16129.05|16049.05|16129.28|16049.28|16128.28|16048.28|10
1720965120000|2024-07-14 13:52:00|16128.99|16048.99|16128.88|16048.88|16129.12|16049.12|16128.65|16048.65|10
1720965130000|2024-07-14 13:52:10|16128.86|16048.86|16125.59|16045.59|16128.86|16048.86|16125.59|16045.59|10
1720965140000|2024-07-14 13:52:20|16125.55|16045.55|16124.87|16044.87|16125.55|16045.55|16124.87|16044.87|10
1720965150000|2024-07-14 13:52:30|16124.9|16044.9|16124.69|16044.69|16124.9|16044.9|16124.69|16044.69|9
1720965160000|2024-07-14 13:52:40|16124.68|16044.68|16124.4|16044.4|16124.86|16044.86|16124.4|16044.4|10
1720965170000|2024-07-14 13:52:50|16124.35|16044.35|16124.27|16044.27|16124.36|16044.36|16123.89|16043.89|10
1720965180000|2024-07-14 13:53:00|16123.78|16043.78|16125.01|16045.01|16125.02|16045.02|16123.57|16043.57|10
1720965190000|2024-07-14 13:53:10|16125.03|16045.03|16127.19|16047.19|16127.19|16047.19|16125.03|16045.03|10
1720965200000|2024-07-14 13:53:20|16127.2|16047.2|16127.95|16047.95|16128.15|16048.15|16127.2|16047.2|10
1720965210000|2024-07-14 13:53:30|16127.97|16047.97|16127.79|16047.79|16128.05|16048.05|16127.79|16047.79|9
1720965220000|2024-07-14 13:53:40|16127.88|16047.88|16127.28|16047.28|16127.88|16047.88|16127.28|16047.28|10
1720965230000|2024-07-14 13:53:50|16127.66|16047.66|16128.02|16048.02|16128.26|16048.26|16127.66|16047.66|10
1720965240000|2024-07-14 13:54:00|16128.32|16048.32|16129.94|16049.94|16130.01|16050.01|16128.25|16048.25|8
1720965250000|2024-07-14 13:54:10|16129.99|16049.99|16130.87|16050.87|16130.87|16050.87|16129.99|16049.99|10
1720965260000|2024-07-14 13:54:20|16131.07|16051.07|16131.49|16051.49|16132.22|16052.22|16131.07|16051.07|10
1720965270000|2024-07-14 13:54:30|16131.45|16051.45|16131.29|16051.29|16131.67|16051.67|16131.29|16051.29|10
1720965280000|2024-07-14 13:54:40|16131.21|16051.21|16130.18|16050.18|16131.21|16051.21|16130.18|16050.18|10
1720965290000|2024-07-14 13:54:50|16130.15|16050.15|16129.25|16049.25|16130.15|16050.15|16129.09|16049.09|10
1720965300000|2024-07-14 13:55:00|16129.18|16049.18|16128.77|16048.77|16129.18|16049.18|16128.72|16048.72|10
1720965310000|2024-07-14 13:55:10|16128.76|16048.76|16128.84|16048.84|16128.84|16048.84|16128.28|16048.28|10
1720965320000|2024-07-14 13:55:20|16128.92|16048.92|16129.57|16049.57|16129.57|16049.57|16128.47|16048.47|10
1720965330000|2024-07-14 13:55:30|16129.76|16049.76|16131.48|16051.48|16131.48|16051.48|16129.76|16049.76|10
1720965340000|2024-07-14 13:55:40|16131.62|16051.62|16131.73|16051.73|16131.9|16051.9|16131.56|16051.56|10
1720965350000|2024-07-14 13:55:50|16131.67|16051.67|16131.36|16051.36|16131.86|16051.86|16131.35|16051.35|10
1720965360000|2024-07-14 13:56:00|16131.42|16051.42|16131.7|16051.7|16131.7|16051.7|16131.38|16051.38|10
1720965370000|2024-07-14 13:56:10|16131.75|16051.75|16132.19|16052.19|16132.19|16052.19|16131.75|16051.75|10
1720965380000|2024-07-14 13:56:20|16132.18|16052.18|16132.24|16052.24|16132.64|16052.64|16132.18|16052.18|9
1720965390000|2024-07-14 13:56:30|16132.12|16052.12|16127.71|16047.71|16132.12|16052.12|16127.71|16047.71|9
1720965400000|2024-07-14 13:56:40|16127.45|16047.45|16127.78|16047.78|16128.23|16048.23|16127.43|16047.43|10
1720965410000|2024-07-14 13:56:50|16127.89|16047.89|16127.91|16047.91|16128.21|16048.21|16127.87|16047.87|10
1720965420000|2024-07-14 13:57:00|16127.78|16047.78|16127.87|16047.87|16127.87|16047.87|16127.55|16047.55|8
1720965430000|2024-07-14 13:57:10|16127.79|16047.79|16127.46|16047.46|16128.2|16048.2|16127.46|16047.46|10
1720965440000|2024-07-14 13:57:20|16127.38|16047.38|16126.55|16046.55|16127.38|16047.38|16126.55|16046.55|10
1720965450000|2024-07-14 13:57:30|16126.32|16046.32|16125.67|16045.67|16126.32|16046.32|16125.67|16045.67|9
1720965460000|2024-07-14 13:57:40|16125.54|16045.54|16125.48|16045.48|16125.54|16045.54|16125.35|16045.35|9
1720965470000|2024-07-14 13:57:50|16125.49|16045.49|16125.19|16045.19|16125.52|16045.52|16125.18|16045.18|9
1720965480000|2024-07-14 13:58:00|16124.88|16044.88|16124|16044|16125.1|16045.1|16124|16044|10
1720965490000|2024-07-14 13:58:10|16123.82|16043.82|16123.13|16043.13|16123.82|16043.82|16123.13|16043.13|9
1720965500000|2024-07-14 13:58:20|16123.17|16043.17|16123.13|16043.13|16123.29|16043.29|16123.13|16043.13|8
1720965510000|2024-07-14 13:58:30|16122.72|16042.72|16122.32|16042.32|16122.72|16042.72|16122.32|16042.32|8
1720965520000|2024-07-14 13:58:40|16122.29|16042.29|16122.82|16042.82|16122.82|16042.82|16122.26|16042.26|9
1720965530000|2024-07-14 13:58:50|16122.79|16042.79|16123.94|16043.94|16123.94|16043.94|16122.79|16042.79|10
1720965540000|2024-07-14 13:59:00|16123.98|16043.98|16125.2|16045.2|16125.2|16045.2|16123.98|16043.98|6
1720965550000|2024-07-14 13:59:10|16125.02|16045.02|16125.57|16045.57|16125.57|16045.57|16124.95|16044.95|9
1720965560000|2024-07-14 13:59:20|16125.66|16045.66|16126.97|16046.97|16127.05|16047.05|16125.66|16045.66|10
1720965570000|2024-07-14 13:59:30|16126.99|16046.99|16126.72|16046.72|16127|16047|16126.7|16046.7|9
1720965580000|2024-07-14 13:59:40|16126.71|16046.71|16125.43|16045.43|16126.89|16046.89|16125.43|16045.43|10
1720965590000|2024-07-14 13:59:50|16125.47|16045.47|16125.39|16045.39|16125.52|16045.52|16125.37|16045.37|8
1720965600000|2024-07-14 14:00:00|16125.45|16045.45|16125.29|16045.29|16125.45|16045.45|16125.09|16045.09|8
1720965610000|2024-07-14 14:00:10|16125.38|16045.38|16126.22|16046.22|16126.22|16046.22|16125.38|16045.38|9
1720965620000|2024-07-14 14:00:20|16126.48|16046.48|16126.2|16046.2|16126.48|16046.48|16126.17|16046.17|10
1720965630000|2024-07-14 14:00:30|16126.36|16046.36|16125.57|16045.57|16126.37|16046.37|16125.41|16045.41|10
1720965640000|2024-07-14 14:00:40|16125.25|16045.25|16125.34|16045.34|16125.56|16045.56|16125.02|16045.02|9
1720965650000|2024-07-14 14:00:50|16125.39|16045.39|16126.35|16046.35|16126.44|16046.44|16125.39|16045.39|10
1720965660000|2024-07-14 14:01:00|16126.52|16046.52|16127.13|16047.13|16127.13|16047.13|16126.44|16046.44|10
1720965670000|2024-07-14 14:01:10|16127.05|16047.05|16127.13|16047.13|16127.48|16047.48|16127.05|16047.05|10
1720965680000|2024-07-14 14:01:20|16127.18|16047.18|16127.23|16047.23|16127.24|16047.24|16127.1|16047.1|8
1720965690000|2024-07-14 14:01:30|16127.2|16047.2|16124.13|16044.13|16127.2|16047.2|16124.13|16044.13|10
1720965700000|2024-07-14 14:01:40|16124.1|16044.1|16124.82|16044.82|16124.82|16044.82|16123.81|16043.81|10
1720965710000|2024-07-14 14:01:50|16124.91|16044.91|16124.73|16044.73|16125.01|16045.01|16124.73|16044.73|8
1720965720000|2024-07-14 14:02:00|16124.85|16044.85|16125.7|16045.7|16125.7|16045.7|16124.85|16044.85|9
1720965730000|2024-07-14 14:02:10|16125.6|16045.6|16123.82|16043.82|16125.91|16045.91|16123.68|16043.68|10
1720965740000|2024-07-14 14:02:20|16123.87|16043.87|16123.25|16043.25|16124.06|16044.06|16123.23|16043.23|10
1720965750000|2024-07-14 14:02:30|16122.67|16042.67|16121.93|16041.93|16122.71|16042.71|16121.93|16041.93|10
1720965760000|2024-07-14 14:02:40|16121.91|16041.91|16121.81|16041.81|16121.97|16041.97|16121.74|16041.74|10
1720965770000|2024-07-14 14:02:50|16121.75|16041.75|16121.52|16041.52|16121.83|16041.83|16121.5|16041.5|8
1720965780000|2024-07-14 14:03:00|16121.64|16041.64|16121.8|16041.8|16121.8|16041.8|16121.38|16041.38|10
1720965790000|2024-07-14 14:03:10|16121.83|16041.83|16121.74|16041.74|16122.4|16042.4|16121.74|16041.74|9
1720965800000|2024-07-14 14:03:20|16121.58|16041.58|16120.69|16040.69|16121.6|16041.6|16120.69|16040.69|10
1720965810000|2024-07-14 14:03:30|16119.64|16039.64|16118.35|16038.35|16119.64|16039.64|16118.34|16038.34|8
1720965820000|2024-07-14 14:03:40|16118.09|16038.09|16118.01|16038.01|16118.09|16038.09|16117.76|16037.76|9
1720965830000|2024-07-14 14:03:50|16117.77|16037.77|16117.31|16037.31|16117.77|16037.77|16117.23|16037.23|10
1720965840000|2024-07-14 14:04:00|16117.32|16037.32|16116.99|16036.99|16117.53|16037.53|16116.89|16036.89|10
1720965850000|2024-07-14 14:04:10|16117.27|16037.27|16117.52|16037.52|16117.52|16037.52|16117.06|16037.06|10
1720965860000|2024-07-14 14:04:20|16117.58|16037.58|16117.48|16037.48|16117.6|16037.6|16117.48|16037.48|9
1720965870000|2024-07-14 14:04:30|16117.37|16037.37|16117.11|16037.11|16117.37|16037.37|16116.93|16036.93|9
1720965880000|2024-07-14 14:04:40|16117.17|16037.17|16116.89|16036.89|16117.17|16037.17|16116.57|16036.57|9
1720965890000|2024-07-14 14:04:50|16116.91|16036.91|16116.09|16036.09|16116.95|16036.95|16116.09|16036.09|9
1720965900000|2024-07-14 14:05:00|16115.83|16035.83|16114.39|16034.39|16115.85|16035.85|16114.39|16034.39|10
1720965910000|2024-07-14 14:05:10|16114.17|16034.17|16111.72|16031.72|16114.17|16034.17|16111.71|16031.71|10
1720965920000|2024-07-14 14:05:20|16111.59|16031.59|16109.23|16029.23|16111.59|16031.59|16109.23|16029.23|10
1720965930000|2024-07-14 14:05:30|16109.26|16029.26|16108.96|16028.96|16109.26|16029.26|16108.96|16028.96|9
1720965940000|2024-07-14 14:05:40|16109.02|16029.02|16109.01|16029.01|16109.14|16029.14|16108.93|16028.93|10
1720965950000|2024-07-14 14:05:50|16109|16029|16108.43|16028.43|16109.07|16029.07|16108.39|16028.39|8
1720965960000|2024-07-14 14:06:00|16109.04|16029.04|16110.83|16030.83|16110.83|16030.83|16109.04|16029.04|10
1720965970000|2024-07-14 14:06:10|16111.15|16031.15|16112.14|16032.14|16112.14|16032.14|16111.15|16031.15|9
1720965980000|2024-07-14 14:06:20|16112.93|16032.93|16114.56|16034.56|16114.56|16034.56|16112.93|16032.93|10
1720965990000|2024-07-14 14:06:30|16115.02|16035.02|16115.77|16035.77|16115.77|16035.77|16115.02|16035.02|10
1720966000000|2024-07-14 14:06:40|16115.91|16035.91|16117.09|16037.09|16117.11|16037.11|16115.91|16035.91|10
1720966010000|2024-07-14 14:06:50|16117.1|16037.1|16117.13|16037.13|16117.17|16037.17|16116.93|16036.93|10
1720966020000|2024-07-14 14:07:00|16117.15|16037.15|16118.64|16038.64|16118.83|16038.83|16117.15|16037.15|9
1720966030000|2024-07-14 14:07:10|16118.5|16038.5|16119.38|16039.38|16119.38|16039.38|16118.5|16038.5|9
1720966040000|2024-07-14 14:07:20|16119.35|16039.35|16120.1|16040.1|16120.14|16040.14|16119.35|16039.35|9
1720966050000|2024-07-14 14:07:30|16120.03|16040.03|16120.88|16040.88|16120.88|16040.88|16120.03|16040.03|10
1720966060000|2024-07-14 14:07:40|16121|16041|16121.06|16041.06|16121.06|16041.06|16120.81|16040.81|10
1720966070000|2024-07-14 14:07:50|16121.03|16041.03|16121.2|16041.2|16121.21|16041.21|16121.03|16041.03|6
1720966080000|2024-07-14 14:08:00|16121.21|16041.21|16120.59|16040.59|16121.22|16041.22|16120.59|16040.59|9
1720966090000|2024-07-14 14:08:10|16120.58|16040.58|16120.58|16040.58|16121.28|16041.28|16120.16|16040.16|10
1720966100000|2024-07-14 14:08:20|16120.54|16040.54|16120.23|16040.23|16120.59|16040.59|16120.17|16040.17|9
1720966110000|2024-07-14 14:08:30|16120.32|16040.32|16120.71|16040.71|16120.82|16040.82|16120.32|16040.32|9
1720966120000|2024-07-14 14:08:40|16120.76|16040.76|16121.36|16041.36|16121.44|16041.44|16120.76|16040.76|9
1720966130000|2024-07-14 14:08:50|16121.25|16041.25|16121.41|16041.41|16121.44|16041.44|16121.23|16041.23|9
1720966140000|2024-07-14 14:09:00|16121.38|16041.38|16121.11|16041.11|16121.38|16041.38|16120.72|16040.72|10
1720966150000|2024-07-14 14:09:10|16120.92|16040.92|16120.8|16040.8|16120.95|16040.95|16120.8|16040.8|5
1720966160000|2024-07-14 14:09:20|16120.9|16040.9|16121.26|16041.26|16121.26|16041.26|16120.9|16040.9|8
1720966170000|2024-07-14 14:09:30|16121.28|16041.28|16121.44|16041.44|16121.44|16041.44|16121.28|16041.28|7
1720966180000|2024-07-14 14:09:40|16121.65|16041.65|16123.32|16043.32|16123.32|16043.32|16121.65|16041.65|9
1720966190000|2024-07-14 14:09:50|16123.53|16043.53|16123.77|16043.77|16123.77|16043.77|16123.45|16043.45|10
1720966200000|2024-07-14 14:10:00|16123.81|16043.81|16125.46|16045.46|16125.46|16045.46|16123.81|16043.81|10
1720966210000|2024-07-14 14:10:10|16125.32|16045.32|16127.7|16047.7|16127.89|16047.89|16125.32|16045.32|10
1720966220000|2024-07-14 14:10:20|16127.73|16047.73|16127.28|16047.28|16127.73|16047.73|16127.13|16047.13|10
1720966230000|2024-07-14 14:10:30|16127.32|16047.32|16128.12|16048.12|16128.13|16048.13|16127.32|16047.32|8
1720966240000|2024-07-14 14:10:40|16127.73|16047.73|16127.66|16047.66|16127.98|16047.98|16127.63|16047.63|10
1720966250000|2024-07-14 14:10:50|16127.71|16047.71|16127.8|16047.8|16127.83|16047.83|16127.71|16047.71|9
1720966260000|2024-07-14 14:11:00|16127.97|16047.97|16128.39|16048.39|16128.39|16048.39|16127.97|16047.97|9
1720966270000|2024-07-14 14:11:10|16128.57|16048.57|16130.14|16050.14|16130.14|16050.14|16128.57|16048.57|8
1720966280000|2024-07-14 14:11:20|16131.45|16051.45|16131.62|16051.62|16132.33|16052.33|16131.45|16051.45|10
1720966290000|2024-07-14 14:11:30|16131.85|16051.85|16132.85|16052.85|16132.85|16052.85|16131.85|16051.85|9
1720966300000|2024-07-14 14:11:40|16132.79|16052.79|16132.12|16052.12|16132.83|16052.83|16132.05|16052.05|10
1720966310000|2024-07-14 14:11:50|16131.95|16051.95|16132.25|16052.25|16132.39|16052.39|16131.95|16051.95|10
1720966320000|2024-07-14 14:12:00|16132.29|16052.29|16132.23|16052.23|16132.36|16052.36|16132.14|16052.14|9
1720966330000|2024-07-14 14:12:10|16132.22|16052.22|16132.36|16052.36|16132.48|16052.48|16132.2|16052.2|9
1720966340000|2024-07-14 14:12:20|16132.21|16052.21|16131.92|16051.92|16132.21|16052.21|16131.92|16051.92|7
1720966350000|2024-07-14 14:12:30|16132.03|16052.03|16134.23|16054.23|16134.23|16054.23|16132.03|16052.03|10
1720966360000|2024-07-14 14:12:40|16134.45|16054.45|16134.52|16054.52|16134.57|16054.57|16134.45|16054.45|8
1720966370000|2024-07-14 14:12:50|16134.68|16054.68|16134.83|16054.83|16134.83|16054.83|16134.68|16054.68|8
1720966380000|2024-07-14 14:13:00|16134.15|16054.15|16133.74|16053.74|16134.15|16054.15|16133.65|16053.65|6
1720966390000|2024-07-14 14:13:10|16133.85|16053.85|16134.35|16054.35|16134.37|16054.37|16133.85|16053.85|10
1720966400000|2024-07-14 14:13:20|16134.36|16054.36|16134.08|16054.08|16134.39|16054.39|16134.08|16054.08|9
1720966410000|2024-07-14 14:13:30|16134.16|16054.16|16134.11|16054.11|16134.2|16054.2|16134.11|16054.11|5
1720966420000|2024-07-14 14:13:40|16134.06|16054.06|16133.55|16053.55|16134.41|16054.41|16133.55|16053.55|8
1720966430000|2024-07-14 14:13:50|16133.07|16053.07|16134.03|16054.03|16134.03|16054.03|16132.68|16052.68|9
1720966440000|2024-07-14 14:14:00|16134.2|16054.2|16134.23|16054.23|16134.3|16054.3|16134.11|16054.11|9
1720966450000|2024-07-14 14:14:10|16134.27|16054.27|16135.52|16055.52|16135.52|16055.52|16134.27|16054.27|9
1720966460000|2024-07-14 14:14:20|16135.62|16055.62|16133.38|16053.38|16135.77|16055.77|16133.38|16053.38|10
1720966470000|2024-07-14 14:14:30|16132.54|16052.54|16128.04|16048.04|16132.54|16052.54|16127.83|16047.83|10
1720966480000|2024-07-14 14:14:40|16128.15|16048.15|16127.91|16047.91|16128.29|16048.29|16126.66|16046.66|10
1720966490000|2024-07-14 14:14:50|16127.92|16047.92|16127.51|16047.51|16127.97|16047.97|16127.41|16047.41|10
1720966500000|2024-07-14 14:15:00|16127.52|16047.52|16128.2|16048.2|16128.57|16048.57|16127.52|16047.52|10
1720966510000|2024-07-14 14:15:10|16128.9|16048.9|16129.62|16049.62|16129.72|16049.72|16128.9|16048.9|9
1720966520000|2024-07-14 14:15:20|16129.7|16049.7|16129.3|16049.3|16129.7|16049.7|16128.93|16048.93|10
1720966530000|2024-07-14 14:15:30|16129.67|16049.67|16128.43|16048.43|16129.98|16049.98|16128.43|16048.43|10
1720966540000|2024-07-14 14:15:40|16128.12|16048.12|16127.76|16047.76|16128.12|16048.12|16127.65|16047.65|10
1720966550000|2024-07-14 14:15:50|16127.67|16047.67|16127.65|16047.65|16127.85|16047.85|16127.61|16047.61|10
1720966560000|2024-07-14 14:16:00|16127.67|16047.67|16127.25|16047.25|16127.67|16047.67|16127.13|16047.13|9
1720966570000|2024-07-14 14:16:10|16127.14|16047.14|16123.53|16043.53|16127.14|16047.14|16123.53|16043.53|10
1720966580000|2024-07-14 14:16:20|16122.65|16042.65|16119.32|16039.32|16122.65|16042.65|16119.32|16039.32|9
1720966590000|2024-07-14 14:16:30|16118.35|16038.35|16118.39|16038.39|16118.39|16038.39|16117.46|16037.46|10
1720966600000|2024-07-14 14:16:40|16118.36|16038.36|16118.01|16038.01|16118.36|16038.36|16117.26|16037.26|10
1720966610000|2024-07-14 14:16:50|16118.05|16038.05|16117.93|16037.93|16118.05|16038.05|16117.73|16037.73|8
1720966620000|2024-07-14 14:17:00|16117.87|16037.87|16117.98|16037.98|16118.19|16038.19|16117.72|16037.72|10
1720966630000|2024-07-14 14:17:10|16117.89|16037.89|16117.43|16037.43|16117.89|16037.89|16117.43|16037.43|10
1720966640000|2024-07-14 14:17:20|16117.45|16037.45|16117.57|16037.57|16117.57|16037.57|16117.37|16037.37|9
1720966650000|2024-07-14 14:17:30|16117.78|16037.78|16118.31|16038.31|16118.52|16038.52|16117.78|16037.78|9
1720966660000|2024-07-14 14:17:40|16118.28|16038.28|16116.78|16036.78|16118.49|16038.49|16116.78|16036.78|10
1720966670000|2024-07-14 14:17:50|16116.66|16036.66|16118.22|16038.22|16118.28|16038.28|16116.66|16036.66|10
1720966680000|2024-07-14 14:18:00|16118.25|16038.25|16118.28|16038.28|16118.41|16038.41|16117.79|16037.79|9
1720966690000|2024-07-14 14:18:10|16118.32|16038.32|16118.92|16038.92|16118.92|16038.92|16118.32|16038.32|10
1720966700000|2024-07-14 14:18:20|16119.06|16039.06|16119.34|16039.34|16119.37|16039.37|16119.05|16039.05|9
1720966710000|2024-07-14 14:18:30|16119.39|16039.39|16119.34|16039.34|16119.43|16039.43|16119.3|16039.3|8
1720966720000|2024-07-14 14:18:40|16119.26|16039.26|16117.56|16037.56|16119.27|16039.27|16117.56|16037.56|10
1720966730000|2024-07-14 14:18:50|16117.5|16037.5|16116.85|16036.85|16117.53|16037.53|16116.69|16036.69|10
1720966740000|2024-07-14 14:19:00|16117.21|16037.21|16113.99|16033.99|16117.21|16037.21|16113.99|16033.99|10
1720966750000|2024-07-14 14:19:10|16113.83|16033.83|16112.19|16032.19|16113.84|16033.84|16112.19|16032.19|10
1720966760000|2024-07-14 14:19:20|16111.14|16031.14|16108.54|16028.54|16111.14|16031.14|16108.54|16028.54|10
1720966770000|2024-07-14 14:19:30|16108.36|16028.36|16105.55|16025.55|16108.36|16028.36|16105.55|16025.55|10
1720966780000|2024-07-14 14:19:40|16106.2|16026.2|16106.11|16026.11|16106.78|16026.78|16106.1|16026.1|9
1720966790000|2024-07-14 14:19:50|16105.41|16025.41|16104.86|16024.86|16105.41|16025.41|16104.83|16024.83|10
1720966800000|2024-07-14 14:20:00|16104.83|16024.83|16105.09|16025.09|16105.09|16025.09|16104.35|16024.35|9
1720966810000|2024-07-14 14:20:10|16105.19|16025.19|16106.18|16026.18|16106.23|16026.23|16105.19|16025.19|10
1720966820000|2024-07-14 14:20:20|16106.4|16026.4|16105.56|16025.56|16106.4|16026.4|16105.56|16025.56|9
1720966830000|2024-07-14 14:20:30|16105.43|16025.43|16105.84|16025.84|16105.84|16025.84|16105.32|16025.32|9
1720966840000|2024-07-14 14:20:40|16105.71|16025.71|16104.89|16024.89|16105.94|16025.94|16104.89|16024.89|9
1720966850000|2024-07-14 14:20:50|16104.46|16024.46|16103.38|16023.38|16104.46|16024.46|16103.17|16023.17|10
1720966860000|2024-07-14 14:21:00|16103.41|16023.41|16103.27|16023.27|16103.52|16023.52|16103.27|16023.27|9
1720966870000|2024-07-14 14:21:10|16103.38|16023.38|16102.49|16022.49|16103.38|16023.38|16102.3|16022.3|9
1720966880000|2024-07-14 14:21:20|16102.48|16022.48|16101.71|16021.71|16102.69|16022.69|16101.71|16021.71|10
1720966890000|2024-07-14 14:21:30|16101.75|16021.75|16103.59|16023.59|16103.59|16023.59|16101.75|16021.75|10
1720966900000|2024-07-14 14:21:40|16103.8|16023.8|16102.89|16022.89|16104.02|16024.02|16102.89|16022.89|8
1720966910000|2024-07-14 14:21:50|16102.54|16022.54|16102.23|16022.23|16102.54|16022.54|16102.02|16022.02|9
1720966920000|2024-07-14 14:22:00|16102.22|16022.22|16100.29|16020.29|16102.22|16022.22|16100.29|16020.29|10
1720966930000|2024-07-14 14:22:10|16100.22|16020.22|16099.76|16019.76|16100.22|16020.22|16099.76|16019.76|8
1720966940000|2024-07-14 14:22:20|16099.49|16019.49|16099.58|16019.58|16099.58|16019.58|16099.26|16019.26|8
1720966950000|2024-07-14 14:22:30|16099.62|16019.62|16100.04|16020.04|16100.25|16020.25|16099.62|16019.62|9
1720966960000|2024-07-14 14:22:40|16100.03|16020.03|16099.67|16019.67|16100.07|16020.07|16099.64|16019.64|8
1720966970000|2024-07-14 14:22:50|16099.51|16019.51|16099.65|16019.65|16099.81|16019.81|16099.51|16019.51|9
1720966980000|2024-07-14 14:23:00|16099.29|16019.29|16098.08|16018.08|16099.52|16019.52|16098.08|16018.08|10
1720966990000|2024-07-14 14:23:10|16098.02|16018.02|16096.9|16016.9|16098.02|16018.02|16096.8|16016.8|10
1720967000000|2024-07-14 14:23:20|16096.66|16016.66|16096.56|16016.56|16096.8|16016.8|16096.56|16016.56|9
1720967010000|2024-07-14 14:23:30|16096.47|16016.47|16096.33|16016.33|16096.47|16016.47|16095.67|16015.67|9
1720967020000|2024-07-14 14:23:40|16096.41|16016.41|16095.94|16015.94|16096.41|16016.41|16095.94|16015.94|10
1720967030000|2024-07-14 14:23:50|16095.95|16015.95|16096.73|16016.73|16096.73|16016.73|16095.95|16015.95|10
1720967040000|2024-07-14 14:24:00|16096.79|16016.79|16097.58|16017.58|16097.58|16017.58|16096.63|16016.63|10
1720967050000|2024-07-14 14:24:10|16097.71|16017.71|16097.01|16017.01|16097.89|16017.89|16096.93|16016.93|10
1720967060000|2024-07-14 14:24:20|16097|16017|16097.47|16017.47|16097.57|16017.57|16097|16017|10
1720967070000|2024-07-14 14:24:30|16097.4|16017.4|16097.86|16017.86|16097.87|16017.87|16097.31|16017.31|10
1720967080000|2024-07-14 14:24:40|16098.36|16018.36|16098.43|16018.43|16098.43|16018.43|16098.26|16018.26|6
1720967090000|2024-07-14 14:24:50|16098.54|16018.54|16098.51|16018.51|16098.54|16018.54|16098.38|16018.38|10
1720967100000|2024-07-14 14:25:00|16098.47|16018.47|16096.85|16016.85|16098.55|16018.55|16096.85|16016.85|10
1720967110000|2024-07-14 14:25:10|16096.87|16016.87|16096.93|16016.93|16097.28|16017.28|16096.81|16016.81|10
1720967120000|2024-07-14 14:25:20|16096.86|16016.86|16096.77|16016.77|16096.86|16016.86|16096.77|16016.77|8
1720967130000|2024-07-14 14:25:30|16096.62|16016.62|16097.44|16017.44|16097.44|16017.44|16096.48|16016.48|10
1720967140000|2024-07-14 14:25:40|16097.2|16017.2|16098.52|16018.52|16098.56|16018.56|16097.2|16017.2|10
1720967150000|2024-07-14 14:25:50|16098.42|16018.42|16097.12|16017.12|16098.42|16018.42|16096.92|16016.92|10
1720967160000|2024-07-14 14:26:00|16096.96|16016.96|16097.01|16017.01|16097.23|16017.23|16096.96|16016.96|8
1720967170000|2024-07-14 14:26:10|16096.99|16016.99|16096.65|16016.65|16096.99|16016.99|16096.65|16016.65|8
1720967180000|2024-07-14 14:26:20|16096.64|16016.64|16097.07|16017.07|16097.07|16017.07|16096.64|16016.64|9
1720967190000|2024-07-14 14:26:30|16097.08|16017.08|16097.11|16017.11|16097.14|16017.14|16096.92|16016.92|8
1720967200000|2024-07-14 14:26:40|16097.27|16017.27|16097.21|16017.21|16097.32|16017.32|16097.21|16017.21|10
1720967210000|2024-07-14 14:26:50|16097.19|16017.19|16097.12|16017.12|16097.33|16017.33|16097.02|16017.02|9
1720967220000|2024-07-14 14:27:00|16097.6|16017.6|16098.91|16018.91|16099.03|16019.03|16097.6|16017.6|10
1720967230000|2024-07-14 14:27:10|16098.8|16018.8|16099.49|16019.49|16099.69|16019.69|16098.74|16018.74|9
1720967240000|2024-07-14 14:27:20|16099.38|16019.38|16098.79|16018.79|16099.38|16019.38|16098.76|16018.76|8
1720967250000|2024-07-14 14:27:30|16098.65|16018.65|16097.37|16017.37|16098.71|16018.71|16097.37|16017.37|9
1720967260000|2024-07-14 14:27:40|16097.36|16017.36|16096.97|16016.97|16097.36|16017.36|16096.71|16016.71|10
1720967270000|2024-07-14 14:27:50|16096.66|16016.66|16096.87|16016.87|16096.87|16016.87|16096.41|16016.41|8
1720967280000|2024-07-14 14:28:00|16096.79|16016.79|16097.61|16017.61|16097.61|16017.61|16096.68|16016.68|10
1720967290000|2024-07-14 14:28:10|16097.72|16017.72|16096.79|16016.79|16097.72|16017.72|16096.35|16016.35|10
1720967300000|2024-07-14 14:28:20|16096.99|16016.99|16096.11|16016.11|16097.11|16017.11|16096.02|16016.02|10
1720967310000|2024-07-14 14:28:30|16095.93|16015.93|16096.09|16016.09|16096.09|16016.09|16095.9|16015.9|8
1720967320000|2024-07-14 14:28:40|16096.16|16016.16|16093.86|16013.86|16096.56|16016.56|16093.86|16013.86|10
1720967330000|2024-07-14 14:28:50|16093.87|16013.87|16091.26|16011.26|16093.87|16013.87|16091.26|16011.26|10
1720967340000|2024-07-14 14:29:00|16091.28|16011.28|16089.33|16009.33|16091.28|16011.28|16089.33|16009.33|10
1720967350000|2024-07-14 14:29:10|16089.26|16009.26|16089.25|16009.25|16089.29|16009.29|16088.56|16008.56|10
1720967360000|2024-07-14 14:29:20|16089.36|16009.36|16088.31|16008.31|16089.38|16009.38|16088.31|16008.31|9
1720967370000|2024-07-14 14:29:30|16088.27|16008.27|16087.4|16007.4|16088.27|16008.27|16087.4|16007.4|8
1720967380000|2024-07-14 14:29:40|16087.22|16007.22|16086.1|16006.1|16087.22|16007.22|16085.81|16005.81|10
1720967390000|2024-07-14 14:29:50|16085.46|16005.46|16079.9|15999.9|16085.46|16005.46|16079.9|15999.9|10
1720967400000|2024-07-14 14:30:00|16080.1|16000.1|16076|15996|16080.1|16000.1|16076|15996|9
1720967410000|2024-07-14 14:30:10|16074.75|15994.75|16072.15|15992.15|16074.75|15994.75|16072.15|15992.15|10
1720967420000|2024-07-14 14:30:20|16071.75|15991.75|16071.05|15991.05|16071.75|15991.75|16069.41|15989.41|10
1720967430000|2024-07-14 14:30:30|16069.34|15989.34|16070.21|15990.21|16070.21|15990.21|16067.73|15987.73|10
1720967440000|2024-07-14 14:30:40|16071.25|15991.25|16076.48|15996.48|16076.48|15996.48|16071.25|15991.25|10
1720967450000|2024-07-14 14:30:50|16076.46|15996.46|16082.39|16002.39|16082.39|16002.39|16076.31|15996.31|10
1720967460000|2024-07-14 14:31:00|16082.58|16002.58|16083.46|16003.46|16083.46|16003.46|16082.58|16002.58|10
1720967470000|2024-07-14 14:31:10|16083.64|16003.64|16082.6|16002.6|16083.71|16003.71|16082.6|16002.6|10
1720967480000|2024-07-14 14:31:20|16082.56|16002.56|16084.36|16004.36|16084.36|16004.36|16082.56|16002.56|9
1720967490000|2024-07-14 14:31:30|16084.22|16004.22|16086.22|16006.22|16086.64|16006.64|16084.22|16004.22|10
1720967500000|2024-07-14 14:31:40|16086.2|16006.2|16087.55|16007.55|16087.55|16007.55|16086.05|16006.05|10
1720967510000|2024-07-14 14:31:50|16087.69|16007.69|16088.33|16008.33|16088.33|16008.33|16087.35|16007.35|10
1720967520000|2024-07-14 14:32:00|16088.38|16008.38|16087.66|16007.66|16088.38|16008.38|16087.59|16007.59|10
1720967530000|2024-07-14 14:32:10|16087.47|16007.47|16088.88|16008.88|16088.88|16008.88|16087.11|16007.11|10
1720967540000|2024-07-14 14:32:20|16088.97|16008.97|16092.01|16012.01|16092.01|16012.01|16088.79|16008.79|10
1720967550000|2024-07-14 14:32:30|16092|16012|16093.6|16013.6|16093.6|16013.6|16092|16012|10
1720967560000|2024-07-14 14:32:40|16094.51|16014.51|16100.07|16020.07|16100.07|16020.07|16094.51|16014.51|10
1720967570000|2024-07-14 14:32:50|16100.36|16020.36|16101.16|16021.16|16101.16|16021.16|16100.36|16020.36|10
1720967580000|2024-07-14 14:33:00|16101.04|16021.04|16100.82|16020.82|16101.52|16021.52|16100.61|16020.61|9
1720967590000|2024-07-14 14:33:10|16100.64|16020.64|16100.58|16020.58|16100.82|16020.82|16100.58|16020.58|10
1720967600000|2024-07-14 14:33:20|16101.52|16021.52|16101.54|16021.54|16101.57|16021.57|16100.84|16020.84|9
1720967610000|2024-07-14 14:33:30|16101.79|16021.79|16101.43|16021.43|16101.9|16021.9|16101.43|16021.43|10
1720967620000|2024-07-14 14:33:40|16101.42|16021.42|16101.69|16021.69|16101.7|16021.7|16101.35|16021.35|9
1720967630000|2024-07-14 14:33:50|16101.71|16021.71|16101.2|16021.2|16101.76|16021.76|16101.06|16021.06|9
1720967640000|2024-07-14 14:34:00|16101.09|16021.09|16099.05|16019.05|16101.16|16021.16|16099.05|16019.05|10
1720967650000|2024-07-14 14:34:10|16099.29|16019.29|16099.29|16019.29|16099.67|16019.67|16099.29|16019.29|10
1720967660000|2024-07-14 14:34:20|16099.16|16019.16|16099.27|16019.27|16099.27|16019.27|16098.85|16018.85|8
1720967670000|2024-07-14 14:34:30|16099.04|16019.04|16099.35|16019.35|16099.35|16019.35|16099.04|16019.04|9
1720967680000|2024-07-14 14:34:40|16099.47|16019.47|16099.68|16019.68|16099.68|16019.68|16099.11|16019.11|9
1720967690000|2024-07-14 14:34:50|16099.86|16019.86|16098.65|16018.65|16099.89|16019.89|16098.65|16018.65|9
1720967700000|2024-07-14 14:35:00|16098.49|16018.49|16098.96|16018.96|16098.96|16018.96|16098.34|16018.34|10
1720967710000|2024-07-14 14:35:10|16098.95|16018.95|16103.71|16023.71|16103.71|16023.71|16098.95|16018.95|10
1720967720000|2024-07-14 14:35:20|16103.86|16023.86|16107.12|16027.12|16107.12|16027.12|16103.86|16023.86|10
1720967730000|2024-07-14 14:35:30|16107.27|16027.27|16111.32|16031.32|16111.37|16031.37|16107.27|16027.27|10
1720967740000|2024-07-14 14:35:40|16111.58|16031.58|16111.62|16031.62|16111.99|16031.99|16111.58|16031.58|9
1720967750000|2024-07-14 14:35:50|16111.68|16031.68|16111.18|16031.18|16111.91|16031.91|16111.18|16031.18|9
1720967760000|2024-07-14 14:36:00|16110.96|16030.96|16111.72|16031.72|16111.72|16031.72|16110.42|16030.42|10
1720967770000|2024-07-14 14:36:10|16112.09|16032.09|16112.88|16032.88|16112.88|16032.88|16112.04|16032.04|9
1720967780000|2024-07-14 14:36:20|16112.96|16032.96|16113.67|16033.67|16113.8|16033.8|16112.96|16032.96|9
1720967790000|2024-07-14 14:36:30|16113.79|16033.79|16114.18|16034.18|16114.18|16034.18|16113.76|16033.76|8
1720967800000|2024-07-14 14:36:40|16114.19|16034.19|16114.32|16034.32|16114.34|16034.34|16114.12|16034.12|9
1720967810000|2024-07-14 14:36:50|16114.3|16034.3|16117.72|16037.72|16117.72|16037.72|16114.3|16034.3|10
1720967820000|2024-07-14 14:37:00|16117.77|16037.77|16116.03|16036.03|16117.77|16037.77|16115.9|16035.9|9
1720967830000|2024-07-14 14:37:10|16116.04|16036.04|16116.04|16036.04|16116.36|16036.36|16115.94|16035.94|9
1720967840000|2024-07-14 14:37:20|16116.11|16036.11|16115.94|16035.94|16116.2|16036.2|16115.94|16035.94|9
1720967850000|2024-07-14 14:37:30|16115.86|16035.86|16115.76|16035.76|16115.88|16035.88|16115.67|16035.67|9
1720967860000|2024-07-14 14:37:40|16115.78|16035.78|16117.41|16037.41|16117.41|16037.41|16115.78|16035.78|10
1720967870000|2024-07-14 14:37:50|16117.68|16037.68|16118.05|16038.05|16118.06|16038.06|16117.68|16037.68|10
1720967880000|2024-07-14 14:38:00|16117.99|16037.99|16115.12|16035.12|16118.06|16038.06|16115.12|16035.12|9
1720967890000|2024-07-14 14:38:10|16115.25|16035.25|16110.87|16030.87|16115.47|16035.47|16110.87|16030.87|10
1720967900000|2024-07-14 14:38:20|16110.88|16030.88|16104.84|16024.84|16110.88|16030.88|16104.84|16024.84|10
1720967910000|2024-07-14 14:38:30|16104.19|16024.19|16105.82|16025.82|16105.82|16025.82|16103.76|16023.76|10
1720967920000|2024-07-14 14:38:40|16106.33|16026.33|16108.5|16028.5|16108.81|16028.81|16106.33|16026.33|10
1720967930000|2024-07-14 14:38:50|16108.42|16028.42|16108.71|16028.71|16108.74|16028.74|16108.4|16028.4|10
1720967940000|2024-07-14 14:39:00|16108.73|16028.73|16108.19|16028.19|16108.73|16028.73|16107.78|16027.78|10
1720967950000|2024-07-14 14:39:10|16108.24|16028.24|16108.46|16028.46|16108.51|16028.51|16108.18|16028.18|8
1720967960000|2024-07-14 14:39:20|16108.45|16028.45|16109.06|16029.06|16109.06|16029.06|16108.45|16028.45|9
1720967970000|2024-07-14 14:39:30|16109.07|16029.07|16109.78|16029.78|16109.78|16029.78|16109.07|16029.07|10
1720967980000|2024-07-14 14:39:40|16109.72|16029.72|16110|16030|16110.01|16030.01|16109.72|16029.72|9
1720967990000|2024-07-14 14:39:50|16109.86|16029.86|16109.88|16029.88|16110.31|16030.31|16109.86|16029.86|10
1720968000000|2024-07-14 14:40:00|16109.93|16029.93|16110.97|16030.97|16110.97|16030.97|16109.93|16029.93|8
1720968010000|2024-07-14 14:40:10|16111.17|16031.17|16111.38|16031.38|16111.73|16031.73|16110.93|16030.93|10
1720968020000|2024-07-14 14:40:20|16111.12|16031.12|16112.17|16032.17|16112.24|16032.24|16111.12|16031.12|9
1720968030000|2024-07-14 14:40:30|16112.16|16032.16|16112.39|16032.39|16112.4|16032.4|16112.05|16032.05|10
1720968040000|2024-07-14 14:40:40|16112.42|16032.42|16113.52|16033.52|16113.52|16033.52|16112.42|16032.42|9
1720968050000|2024-07-14 14:40:50|16113.4|16033.4|16114.52|16034.52|16114.52|16034.52|16113.4|16033.4|10
1720968060000|2024-07-14 14:41:00|16114.38|16034.38|16114.26|16034.26|16114.39|16034.39|16114.19|16034.19|8
1720968070000|2024-07-14 14:41:10|16114.25|16034.25|16113.87|16033.87|16114.25|16034.25|16113.81|16033.81|9
1720968080000|2024-07-14 14:41:20|16113.89|16033.89|16114.64|16034.64|16114.64|16034.64|16113.84|16033.84|9
1720968090000|2024-07-14 14:41:30|16114.6|16034.6|16113.8|16033.8|16114.6|16034.6|16113.64|16033.64|10
1720968100000|2024-07-14 14:41:40|16113.74|16033.74|16113.74|16033.74|16113.82|16033.82|16113.06|16033.06|9
1720968110000|2024-07-14 14:41:50|16113.76|16033.76|16114.42|16034.42|16117.06|16037.06|16113.76|16033.76|9
1720968120000|2024-07-14 14:42:00|16113.33|16033.33|16112.86|16032.86|16113.33|16033.33|16112.32|16032.32|10
1720968130000|2024-07-14 14:42:10|16112.87|16032.87|16113.46|16033.46|16113.53|16033.53|16112.87|16032.87|9
1720968140000|2024-07-14 14:42:20|16113.65|16033.65|16113.68|16033.68|16113.82|16033.82|16113.13|16033.13|9
1720968150000|2024-07-14 14:42:30|16113.62|16033.62|16113.74|16033.74|16113.8|16033.8|16113.57|16033.57|10
1720968160000|2024-07-14 14:42:40|16113.96|16033.96|16113.02|16033.02|16114.04|16034.04|16112.8|16032.8|9
1720968170000|2024-07-14 14:42:50|16113.04|16033.04|16112.89|16032.89|16113.36|16033.36|16112.87|16032.87|10
1720968180000|2024-07-14 14:43:00|16113.01|16033.01|16112.78|16032.78|16113.22|16033.22|16112.73|16032.73|10
1720968190000|2024-07-14 14:43:10|16112.84|16032.84|16112.92|16032.92|16112.94|16032.94|16112.72|16032.72|10
1720968200000|2024-07-14 14:43:20|16112.91|16032.91|16113|16033|16113|16033|16112.8|16032.8|8
1720968210000|2024-07-14 14:43:30|16112.99|16032.99|16113.08|16033.08|16113.19|16033.19|16112.97|16032.97|8
1720968220000|2024-07-14 14:43:40|16112.82|16032.82|16113|16033|16113.13|16033.13|16112.81|16032.81|8
1720968230000|2024-07-14 14:43:50|16112.94|16032.94|16112.51|16032.51|16112.99|16032.99|16112.51|16032.51|8
1720968240000|2024-07-14 14:44:00|16112.48|16032.48|16112.22|16032.22|16112.49|16032.49|16111.89|16031.89|10
1720968250000|2024-07-14 14:44:10|16112.3|16032.3|16112.48|16032.48|16112.62|16032.62|16112.3|16032.3|9
1720968260000|2024-07-14 14:44:20|16112.19|16032.19|16112.18|16032.18|16112.35|16032.35|16111.88|16031.88|10
1720968270000|2024-07-14 14:44:30|16112.23|16032.23|16112.76|16032.76|16112.76|16032.76|16112.23|16032.23|9
1720968280000|2024-07-14 14:44:40|16112.77|16032.77|16112.91|16032.91|16112.94|16032.94|16112.77|16032.77|7
1720968290000|2024-07-14 14:44:50|16112.61|16032.61|16112.43|16032.43|16112.66|16032.66|16112.43|16032.43|8
1720968300000|2024-07-14 14:45:00|16112.4|16032.4|16114.79|16034.79|16115|16035|16112.37|16032.37|10
1720968310000|2024-07-14 14:45:10|16115.05|16035.05|16116.74|16036.74|16116.88|16036.88|16115.05|16035.05|10
1720968320000|2024-07-14 14:45:20|16116.73|16036.73|16117.61|16037.61|16117.62|16037.62|16116.73|16036.73|10
1720968330000|2024-07-14 14:45:30|16117.84|16037.84|16120.54|16040.54|16120.56|16040.56|16117.84|16037.84|9
1720968340000|2024-07-14 14:45:40|16121.24|16041.24|16122.25|16042.25|16122.52|16042.52|16121.24|16041.24|10
1720968350000|2024-07-14 14:45:50|16122.31|16042.31|16123.07|16043.07|16123.07|16043.07|16122.31|16042.31|9
1720968360000|2024-07-14 14:46:00|16123.19|16043.19|16123.74|16043.74|16123.74|16043.74|16123.1|16043.1|10
1720968370000|2024-07-14 14:46:10|16123.8|16043.8|16125.05|16045.05|16125.12|16045.12|16123.8|16043.8|10
1720968380000|2024-07-14 14:46:20|16125.22|16045.22|16126.7|16046.7|16126.7|16046.7|16125.22|16045.22|9
1720968390000|2024-07-14 14:46:30|16126.97|16046.97|16128.4|16048.4|16128.46|16048.46|16126.97|16046.97|10
1720968400000|2024-07-14 14:46:40|16128.51|16048.51|16130.9|16050.9|16130.9|16050.9|16128.51|16048.51|10
1720968410000|2024-07-14 14:46:50|16131.23|16051.23|16132.36|16052.36|16132.36|16052.36|16131.23|16051.23|9
1720968420000|2024-07-14 14:47:00|16132.35|16052.35|16133.23|16053.23|16133.5|16053.5|16132.35|16052.35|10
1720968430000|2024-07-14 14:47:10|16133.19|16053.19|16135.7|16055.7|16136.26|16056.26|16133.19|16053.19|10
1720968440000|2024-07-14 14:47:20|16136.1|16056.1|16137.89|16057.89|16138.05|16058.05|16136.1|16056.1|10
1720968450000|2024-07-14 14:47:30|16137.9|16057.9|16138.51|16058.51|16138.53|16058.53|16137.73|16057.73|10
1720968460000|2024-07-14 14:47:40|16138.87|16058.87|16140.66|16060.66|16140.66|16060.66|16138.83|16058.83|10
1720968470000|2024-07-14 14:47:50|16140.91|16060.91|16141.36|16061.36|16141.36|16061.36|16140.84|16060.84|9
1720968480000|2024-07-14 14:48:00|16141.33|16061.33|16140.23|16060.23|16141.33|16061.33|16139.82|16059.82|10
1720968490000|2024-07-14 14:48:10|16140.27|16060.27|16139.15|16059.15|16140.29|16060.29|16139.15|16059.15|9
1720968500000|2024-07-14 14:48:20|16137.73|16057.73|16136.99|16056.99|16137.73|16057.73|16136.99|16056.99|10
1720968510000|2024-07-14 14:48:30|16136.97|16056.97|16135.94|16055.94|16136.97|16056.97|16135.94|16055.94|9
1720968520000|2024-07-14 14:48:40|16135.95|16055.95|16137.36|16057.36|16137.37|16057.37|16135.95|16055.95|10
1720968530000|2024-07-14 14:48:50|16137.14|16057.14|16136.81|16056.81|16137.27|16057.27|16136.81|16056.81|8
1720968540000|2024-07-14 14:49:00|16136.27|16056.27|16135.17|16055.17|16136.27|16056.27|16134.8|16054.8|10
1720968550000|2024-07-14 14:49:10|16135.02|16055.02|16133.72|16053.72|16135.02|16055.02|16133.72|16053.72|9
1720968560000|2024-07-14 14:49:20|16134.08|16054.08|16134.33|16054.33|16134.36|16054.36|16133.77|16053.77|10
1720968570000|2024-07-14 14:49:30|16134.56|16054.56|16133.97|16053.97|16135.05|16055.05|16133.95|16053.95|10
1720968580000|2024-07-14 14:49:40|16133.94|16053.94|16136.09|16056.09|16136.23|16056.23|16133.84|16053.84|10
1720968590000|2024-07-14 14:49:50|16136.31|16056.31|16136.29|16056.29|16136.33|16056.33|16136.21|16056.21|8
1720968600000|2024-07-14 14:50:00|16136.31|16056.31|16137.11|16057.11|16137.11|16057.11|16136.31|16056.31|10
1720968610000|2024-07-14 14:50:10|16137.58|16057.58|16142.4|16062.4|16143.88|16063.88|16137.58|16057.58|10
1720968620000|2024-07-14 14:50:20|16144.22|16064.22|16152.07|16072.07|16152.07|16072.07|16144.22|16064.22|10
1720968630000|2024-07-14 14:50:30|16154.12|16074.12|16152.59|16072.59|16154.12|16074.12|16152.2|16072.2|10
1720968640000|2024-07-14 14:50:40|16152.86|16072.86|16156.96|16076.96|16157.24|16077.24|16152.86|16072.86|10
1720968650000|2024-07-14 14:50:50|16157.59|16077.59|16159.81|16079.81|16159.83|16079.83|16157.59|16077.59|10
1720968660000|2024-07-14 14:51:00|16160.87|16080.87|16165.62|16085.62|16165.62|16085.62|16160.87|16080.87|10
1720968670000|2024-07-14 14:51:10|16166.57|16086.57|16175.67|16095.67|16175.67|16095.67|16166.57|16086.57|10
1720968680000|2024-07-14 14:51:20|16177.17|16097.17|16184.26|16104.26|16184.5|16104.5|16177.17|16097.17|10
1720968690000|2024-07-14 14:51:30|16184.12|16104.12|16186.96|16106.96|16187.57|16107.57|16184.12|16104.12|10
1720968700000|2024-07-14 14:51:40|16187.18|16107.18|16187.71|16107.71|16188.97|16108.97|16187.18|16107.18|10
1720968710000|2024-07-14 14:51:50|16187.37|16107.37|16188.44|16108.44|16190.01|16110.01|16187.37|16107.37|10
1720968720000|2024-07-14 14:52:00|16187.98|16107.98|16186.83|16106.83|16187.98|16107.98|16186.82|16106.82|10
1720968730000|2024-07-14 14:52:10|16186.69|16106.69|16184.87|16104.87|16186.76|16106.76|16184.87|16104.87|10
1720968740000|2024-07-14 14:52:20|16184.5|16104.5|16183.37|16103.37|16184.96|16104.96|16183.37|16103.37|10
1720968750000|2024-07-14 14:52:30|16182.04|16102.04|16179.75|16099.75|16182.04|16102.04|16179.75|16099.75|10
1720968760000|2024-07-14 14:52:40|16180.28|16100.28|16180.39|16100.39|16180.73|16100.73|16179.54|16099.54|9
1720968770000|2024-07-14 14:52:50|16180.38|16100.38|16178.69|16098.69|16181.59|16101.59|16178.6|16098.6|10
1720968780000|2024-07-14 14:53:00|16178.35|16098.35|16171.57|16091.57|16178.35|16098.35|16171.57|16091.57|10
1720968790000|2024-07-14 14:53:10|16171.2|16091.2|16167.79|16087.79|16171.2|16091.2|16167.79|16087.79|10
1720968800000|2024-07-14 14:53:20|16168.62|16088.62|16170.36|16090.36|16170.45|16090.45|16168.62|16088.62|10
1720968810000|2024-07-14 14:53:30|16169.61|16089.61|16166.48|16086.48|16169.65|16089.65|16166.15|16086.15|10
1720968820000|2024-07-14 14:53:40|16166.01|16086.01|16165.47|16085.47|16166.55|16086.55|16165.44|16085.44|10
1720968830000|2024-07-14 14:53:50|16165.28|16085.28|16163.09|16083.09|16165.36|16085.36|16163.09|16083.09|9
1720968840000|2024-07-14 14:54:00|16163.28|16083.28|16161.94|16081.94|16163.59|16083.59|16161.94|16081.94|9
1720968850000|2024-07-14 14:54:10|16162.8|16082.8|16163.09|16083.09|16164.22|16084.22|16162.8|16082.8|10
1720968860000|2024-07-14 14:54:20|16162.64|16082.64|16161.83|16081.83|16163.12|16083.12|16161.83|16081.83|8
1720968870000|2024-07-14 14:54:30|16161.74|16081.74|16159.13|16079.13|16161.74|16081.74|16158.22|16078.22|10
1720968880000|2024-07-14 14:54:40|16159.83|16079.83|16160.51|16080.51|16160.86|16080.86|16159.83|16079.83|10
1720968890000|2024-07-14 14:54:50|16160.39|16080.39|16159.58|16079.58|16160.39|16080.39|16159.5|16079.5|9
1720968900000|2024-07-14 14:55:00|16159.57|16079.57|16161.35|16081.35|16161.61|16081.61|16159.31|16079.31|10
1720968910000|2024-07-14 14:55:10|16161.5|16081.5|16162.49|16082.49|16162.49|16082.49|16160.98|16080.98|10
1720968920000|2024-07-14 14:55:20|16162.54|16082.54|16167.88|16087.88|16167.9|16087.9|16162.54|16082.54|10
1720968930000|2024-07-14 14:55:30|16168.12|16088.12|16166.61|16086.61|16168.21|16088.21|16166.61|16086.61|9
1720968940000|2024-07-14 14:55:40|16166.58|16086.58|16162.88|16082.88|16166.58|16086.58|16162.73|16082.73|10
1720968950000|2024-07-14 14:55:50|16162.77|16082.77|16163.02|16083.02|16164.52|16084.52|16162.77|16082.77|10
1720968960000|2024-07-14 14:56:00|16162.88|16082.88|16163.24|16083.24|16163.31|16083.31|16162.82|16082.82|9
1720968970000|2024-07-14 14:56:10|16163.26|16083.26|16165.74|16085.74|16165.74|16085.74|16163.25|16083.25|10
1720968980000|2024-07-14 14:56:20|16165.99|16085.99|16168.33|16088.33|16168.33|16088.33|16165.99|16085.99|10
1720968990000|2024-07-14 14:56:30|16168.26|16088.26|16171.07|16091.07|16171.07|16091.07|16167.83|16087.83|10
1720969000000|2024-07-14 14:56:40|16171.24|16091.24|16175.89|16095.89|16175.92|16095.92|16171.24|16091.24|10
1720969010000|2024-07-14 14:56:50|16175.5|16095.5|16175.74|16095.74|16176.12|16096.12|16175.5|16095.5|8
1720969020000|2024-07-14 14:57:00|16175.63|16095.63|16176.17|16096.17|16176.54|16096.54|16175.63|16095.63|9
1720969030000|2024-07-14 14:57:10|16176.13|16096.13|16176.84|16096.84|16176.84|16096.84|16175.22|16095.22|10
1720969040000|2024-07-14 14:57:20|16177.15|16097.15|16175.74|16095.74|16177.16|16097.16|16175.74|16095.74|10
1720969050000|2024-07-14 14:57:30|16175.62|16095.62|16176.85|16096.85|16176.93|16096.93|16175.17|16095.17|10
1720969060000|2024-07-14 14:57:40|16176.92|16096.92|16178.6|16098.6|16178.6|16098.6|16176.92|16096.92|10
1720969070000|2024-07-14 14:57:50|16178.87|16098.87|16180.11|16100.11|16180.55|16100.55|16178.78|16098.78|10
1720969080000|2024-07-14 14:58:00|16179.9|16099.9|16180.23|16100.23|16180.23|16100.23|16179.8|16099.8|9
1720969090000|2024-07-14 14:58:10|16180.28|16100.28|16180.08|16100.08|16180.37|16100.37|16180.08|16100.08|9
1720969100000|2024-07-14 14:58:20|16179.86|16099.86|16179.77|16099.77|16179.87|16099.87|16179.66|16099.66|9
1720969110000|2024-07-14 14:58:30|16179.38|16099.38|16177.93|16097.93|16179.38|16099.38|16177.93|16097.93|10
1720969120000|2024-07-14 14:58:40|16177.9|16097.9|16177.79|16097.79|16177.9|16097.9|16177.43|16097.43|10
1720969130000|2024-07-14 14:58:50|16177.67|16097.67|16178.43|16098.43|16178.43|16098.43|16177.24|16097.24|10
1720969140000|2024-07-14 14:59:00|16178.21|16098.21|16179.51|16099.51|16179.61|16099.61|16178.21|16098.21|7
1720969150000|2024-07-14 14:59:10|16179.04|16099.04|16178.78|16098.78|16179.04|16099.04|16178.61|16098.61|9
1720969160000|2024-07-14 14:59:20|16178.93|16098.93|16177.49|16097.49|16178.93|16098.93|16177.49|16097.49|9
1720969170000|2024-07-14 14:59:30|16177.42|16097.42|16174.79|16094.79|16177.42|16097.42|16174.79|16094.79|10
1720969180000|2024-07-14 14:59:40|16174.75|16094.75|16172.88|16092.88|16174.75|16094.75|16172.88|16092.88|10
1720969190000|2024-07-14 14:59:50|16172.72|16092.72|16172.5|16092.5|16172.83|16092.83|16172.01|16092.01|10
1720969200000|2024-07-14 15:00:00|16172.8|16092.8|16173.47|16093.47|16173.47|16093.47|16171.95|16091.95|10
1720969210000|2024-07-14 15:00:10|16173.13|16093.13|16175.29|16095.29|16175.29|16095.29|16173.13|16093.13|10
1720969220000|2024-07-14 15:00:20|16175.81|16095.81|16177.57|16097.57|16177.57|16097.57|16175.81|16095.81|10
1720969230000|2024-07-14 15:00:30|16178.06|16098.06|16182.06|16102.06|16182.06|16102.06|16178.06|16098.06|10
1720969240000|2024-07-14 15:00:40|16182.09|16102.09|16182.7|16102.7|16183.13|16103.13|16182.09|16102.09|10
1720969250000|2024-07-14 15:00:50|16182.6|16102.6|16181.28|16101.28|16182.62|16102.62|16180.93|16100.93|10
1720969260000|2024-07-14 15:01:00|16181.65|16101.65|16182.11|16102.11|16182.45|16102.45|16181.65|16101.65|10
1720969270000|2024-07-14 15:01:10|16182.08|16102.08|16182.96|16102.96|16182.96|16102.96|16182.08|16102.08|10
1720969280000|2024-07-14 15:01:20|16184.37|16104.37|16188.66|16108.66|16188.66|16108.66|16184.37|16104.37|10
1720969290000|2024-07-14 15:01:30|16188.67|16108.67|16191.45|16111.45|16191.71|16111.71|16188.67|16108.67|10
1720969300000|2024-07-14 15:01:40|16191.43|16111.43|16191.65|16111.65|16191.69|16111.69|16191.41|16111.41|10
1720969310000|2024-07-14 15:01:50|16191.07|16111.07|16192.14|16112.14|16192.26|16112.26|16191|16111|8
1720969320000|2024-07-14 15:02:00|16192.5|16112.5|16196.74|16116.74|16196.8|16116.8|16192.5|16112.5|10
1720969330000|2024-07-14 15:02:10|16197.09|16117.09|16203.23|16123.23|16203.23|16123.23|16197.09|16117.09|10
1720969340000|2024-07-14 15:02:20|16203.63|16123.63|16203.1|16123.1|16203.88|16123.88|16203.1|16123.1|10
1720969350000|2024-07-14 15:02:30|16203.31|16123.31|16202.59|16122.59|16203.31|16123.31|16202.59|16122.59|10
1720969360000|2024-07-14 15:02:40|16202.4|16122.4|16202.02|16122.02|16202.61|16122.61|16202.02|16122.02|10
1720969370000|2024-07-14 15:02:50|16202.08|16122.08|16202.46|16122.46|16202.91|16122.91|16202.08|16122.08|9
1720969380000|2024-07-14 15:03:00|16202.23|16122.23|16199.86|16119.86|16202.23|16122.23|16199.78|16119.78|10
1720969390000|2024-07-14 15:03:10|16200.38|16120.38|16204.26|16124.26|16204.26|16124.26|16200.38|16120.38|10
1720969400000|2024-07-14 15:03:20|16204.28|16124.28|16204.15|16124.15|16205.35|16125.35|16204.03|16124.03|10
1720969410000|2024-07-14 15:03:30|16204.09|16124.09|16204.31|16124.31|16204.34|16124.34|16204.09|16124.09|7
1720969420000|2024-07-14 15:03:40|16204.4|16124.4|16204.88|16124.88|16204.88|16124.88|16204.08|16124.08|10
1720969430000|2024-07-14 15:03:50|16204.71|16124.71|16204.89|16124.89|16205.52|16125.52|16204.55|16124.55|10
1720969440000|2024-07-14 15:04:00|16204.66|16124.66|16205.87|16125.87|16205.87|16125.87|16204.61|16124.61|10
1720969450000|2024-07-14 15:04:10|16205.93|16125.93|16207.14|16127.14|16207.14|16127.14|16205.93|16125.93|9
1720969460000|2024-07-14 15:04:20|16207|16127|16209.27|16129.27|16209.27|16129.27|16207|16127|10
1720969470000|2024-07-14 15:04:30|16209.06|16129.06|16209.61|16129.61|16209.61|16129.61|16208.89|16128.89|10
1720969480000|2024-07-14 15:04:40|16209.83|16129.83|16210.45|16130.45|16210.65|16130.65|16209.83|16129.83|10
1720969490000|2024-07-14 15:04:50|16210.6|16130.6|16211.45|16131.45|16211.45|16131.45|16210.6|16130.6|9
1720969500000|2024-07-14 15:05:00|16211.33|16131.33|16211.94|16131.94|16211.94|16131.94|16211.33|16131.33|9
1720969510000|2024-07-14 15:05:10|16212.12|16132.12|16212.71|16132.71|16213.39|16133.39|16212.12|16132.12|10
1720969520000|2024-07-14 15:05:20|16212.79|16132.79|16211.07|16131.07|16212.84|16132.84|16211.07|16131.07|10
1720969530000|2024-07-14 15:05:30|16210.86|16130.86|16209.65|16129.65|16210.86|16130.86|16209.65|16129.65|9
1720969540000|2024-07-14 15:05:40|16209.21|16129.21|16204.81|16124.81|16209.21|16129.21|16204.81|16124.81|10
1720969550000|2024-07-14 15:05:50|16204.36|16124.36|16201.21|16121.21|16204.36|16124.36|16200.87|16120.87|10
1720969560000|2024-07-14 15:06:00|16201.04|16121.04|16199.15|16119.15|16201.04|16121.04|16199.15|16119.15|10
1720969570000|2024-07-14 15:06:10|16197.4|16117.4|16191.79|16111.79|16197.4|16117.4|16191.79|16111.79|10
1720969580000|2024-07-14 15:06:20|16191.12|16111.12|16189.41|16109.41|16191.17|16111.17|16189.05|16109.05|10
1720969590000|2024-07-14 15:06:30|16189.24|16109.24|16187.58|16107.58|16189.24|16109.24|16187.53|16107.53|10
1720969600000|2024-07-14 15:06:40|16187.16|16107.16|16188.1|16108.1|16188.44|16108.44|16187.16|16107.16|10
1720969610000|2024-07-14 15:06:50|16188.07|16108.07|16186.31|16106.31|16188.25|16108.25|16186.31|16106.31|10
1720969620000|2024-07-14 15:07:00|16186.02|16106.02|16178.99|16098.99|16186.02|16106.02|16178.99|16098.99|10
1720969630000|2024-07-14 15:07:10|16178.26|16098.26|16171.35|16091.35|16178.26|16098.26|16171.35|16091.35|10
1720969640000|2024-07-14 15:07:20|16171.27|16091.27|16164.82|16084.82|16171.27|16091.27|16164.71|16084.71|10
1720969650000|2024-07-14 15:07:30|16164.5|16084.5|16160.56|16080.56|16164.5|16084.5|16159.82|16079.82|10
1720969660000|2024-07-14 15:07:40|16160.77|16080.77|16164.89|16084.89|16164.89|16084.89|16160.77|16080.77|10
1720969670000|2024-07-14 15:07:50|16163.82|16083.82|16163.51|16083.51|16163.82|16083.82|16163.02|16083.02|9
1720969680000|2024-07-14 15:08:00|16163.29|16083.29|16161.04|16081.04|16163.35|16083.35|16161.04|16081.04|10
1720969690000|2024-07-14 15:08:10|16161.34|16081.34|16162.17|16082.17|16162.17|16082.17|16161.02|16081.02|10
1720969700000|2024-07-14 15:08:20|16162.18|16082.18|16161.71|16081.71|16162.18|16082.18|16161.47|16081.47|9
1720969710000|2024-07-14 15:08:30|16161.64|16081.64|16160.04|16080.04|16161.64|16081.64|16160.04|16080.04|7
1720969720000|2024-07-14 15:08:40|16159.63|16079.63|16158.63|16078.63|16159.63|16079.63|16158.63|16078.63|8
1720969730000|2024-07-14 15:08:50|16158.74|16078.74|16157.35|16077.35|16158.76|16078.76|16157.08|16077.08|10
1720969740000|2024-07-14 15:09:00|16158.25|16078.25|16160.69|16080.69|16160.7|16080.7|16158.25|16078.25|10
1720969750000|2024-07-14 15:09:10|16161.03|16081.03|16162.98|16082.98|16162.98|16082.98|16160.75|16080.75|10
1720969760000|2024-07-14 15:09:20|16163.01|16083.01|16160.55|16080.55|16163.01|16083.01|16160.55|16080.55|10
1720969770000|2024-07-14 15:09:30|16160.64|16080.64|16158.76|16078.76|16160.64|16080.64|16158.76|16078.76|9
1720969780000|2024-07-14 15:09:40|16158.3|16078.3|16155.49|16075.49|16158.3|16078.3|16155.49|16075.49|10
1720969790000|2024-07-14 15:09:50|16155.45|16075.45|16155.34|16075.34|16155.63|16075.63|16154.93|16074.93|10
1720969800000|2024-07-14 15:10:00|16154.86|16074.86|16155.1|16075.1|16155.11|16075.11|16154.5|16074.5|10
1720969810000|2024-07-14 15:10:10|16155.01|16075.01|16151.1|16071.1|16155.01|16075.01|16151.1|16071.1|10
1720969820000|2024-07-14 15:10:20|16151.16|16071.16|16151.23|16071.23|16151.64|16071.64|16151.16|16071.16|10
1720969830000|2024-07-14 15:10:30|16151.24|16071.24|16150.06|16070.06|16151.24|16071.24|16149.95|16069.95|10
1720969840000|2024-07-14 15:10:40|16150|16070|16149.37|16069.37|16150.34|16070.34|16149.37|16069.37|10
1720969850000|2024-07-14 15:10:50|16149.3|16069.3|16149.42|16069.42|16149.46|16069.46|16149.03|16069.03|10
1720969860000|2024-07-14 15:11:00|16149.33|16069.33|16148.03|16068.03|16149.37|16069.37|16147.23|16067.23|10
1720969870000|2024-07-14 15:11:10|16148.14|16068.14|16148.19|16068.19|16148.56|16068.56|16148.14|16068.14|10
1720969880000|2024-07-14 15:11:20|16148.23|16068.23|16148.39|16068.39|16148.45|16068.45|16148.22|16068.22|10
1720969890000|2024-07-14 15:11:30|16147.8|16067.8|16145.7|16065.7|16147.8|16067.8|16145.7|16065.7|10
1720969900000|2024-07-14 15:11:40|16145.78|16065.78|16145.46|16065.46|16145.78|16065.78|16145.22|16065.22|8
1720969910000|2024-07-14 15:11:50|16145.59|16065.59|16145.29|16065.29|16145.59|16065.59|16145.05|16065.05|8
1720969920000|2024-07-14 15:12:00|16145.14|16065.14|16145.22|16065.22|16145.65|16065.65|16145.12|16065.12|8
1720969930000|2024-07-14 15:12:10|16145.85|16065.85|16145.96|16065.96|16146.18|16066.18|16145.7|16065.7|9
1720969940000|2024-07-14 15:12:20|16146.03|16066.03|16144.81|16064.81|16146.07|16066.07|16144.7|16064.7|10
1720969950000|2024-07-14 15:12:30|16144.76|16064.76|16141.96|16061.96|16144.76|16064.76|16141.51|16061.51|8
1720969960000|2024-07-14 15:12:40|16141.73|16061.73|16143.21|16063.21|16143.21|16063.21|16141.62|16061.62|9
1720969970000|2024-07-14 15:12:50|16144.34|16064.34|16147.74|16067.74|16147.74|16067.74|16144.34|16064.34|10
1720969980000|2024-07-14 15:13:00|16147.88|16067.88|16149.72|16069.72|16149.73|16069.73|16147.88|16067.88|10
1720969990000|2024-07-14 15:13:10|16150.13|16070.13|16155.61|16075.61|16155.67|16075.67|16150.05|16070.05|10
1720970000000|2024-07-14 15:13:20|16155.97|16075.97|16157.57|16077.57|16157.96|16077.96|16155.88|16075.88|10
1720970010000|2024-07-14 15:13:30|16157.52|16077.52|16158.68|16078.68|16158.68|16078.68|16157.52|16077.52|10
1720970020000|2024-07-14 15:13:40|16158.45|16078.45|16158.45|16078.45|16158.45|16078.45|16158.31|16078.31|8
1720970030000|2024-07-14 15:13:50|16158.65|16078.65|16158.41|16078.41|16159.25|16079.25|16158.22|16078.22|10
1720970040000|2024-07-14 15:14:00|16158.57|16078.57|16159.51|16079.51|16159.52|16079.52|16158.57|16078.57|10
1720970050000|2024-07-14 15:14:10|16159.73|16079.73|16159.26|16079.26|16160.05|16080.05|16159.24|16079.24|10
1720970060000|2024-07-14 15:14:20|16159.59|16079.59|16160.88|16080.88|16160.88|16080.88|16159.59|16079.59|7
1720970070000|2024-07-14 15:14:30|16160.52|16080.52|16159.4|16079.4|16160.52|16080.52|16159.4|16079.4|9
1720970080000|2024-07-14 15:14:40|16159.24|16079.24|16159.74|16079.74|16159.74|16079.74|16158.93|16078.93|10
1720970090000|2024-07-14 15:14:50|16159.24|16079.24|16159.13|16079.13|16159.42|16079.42|16159.03|16079.03|9
1720970100000|2024-07-14 15:15:00|16159.41|16079.41|16160.03|16080.03|16160.07|16080.07|16159.34|16079.34|10
1720970110000|2024-07-14 15:15:10|16159.99|16079.99|16156.14|16076.14|16159.99|16079.99|16156.14|16076.14|10
1720970120000|2024-07-14 15:15:20|16155.89|16075.89|16153.07|16073.07|16155.89|16075.89|16153.02|16073.02|10
1720970130000|2024-07-14 15:15:30|16153.11|16073.11|16152.51|16072.51|16153.11|16073.11|16152.3|16072.3|9
1720970140000|2024-07-14 15:15:40|16152.54|16072.54|16151.29|16071.29|16152.54|16072.54|16151.29|16071.29|9
1720970150000|2024-07-14 15:15:50|16151.39|16071.39|16154.62|16074.62|16154.62|16074.62|16151.39|16071.39|10
1720970160000|2024-07-14 15:16:00|16154.9|16074.9|16155.66|16075.66|16155.66|16075.66|16154.55|16074.55|10
1720970170000|2024-07-14 15:16:10|16156.7|16076.7|16158.05|16078.05|16158.23|16078.23|16156.7|16076.7|8
1720970180000|2024-07-14 15:16:20|16158.43|16078.43|16159.42|16079.42|16159.6|16079.6|16158.43|16078.43|10
1720970190000|2024-07-14 15:16:30|16159.56|16079.56|16160.9|16080.9|16161.5|16081.5|16159.5|16079.5|10
1720970200000|2024-07-14 15:16:40|16160.91|16080.91|16159.78|16079.78|16160.91|16080.91|16159.78|16079.78|10
1720970210000|2024-07-14 15:16:50|16159.75|16079.75|16159.25|16079.25|16159.75|16079.75|16159.25|16079.25|8
1720970220000|2024-07-14 15:17:00|16159.29|16079.29|16158.42|16078.42|16159.29|16079.29|16158.42|16078.42|7
1720970230000|2024-07-14 15:17:10|16158.15|16078.15|16158.55|16078.55|16159.02|16079.02|16157.81|16077.81|10
1720970240000|2024-07-14 15:17:20|16158.37|16078.37|16159.99|16079.99|16159.99|16079.99|16158.12|16078.12|10
1720970250000|2024-07-14 15:17:30|16159.91|16079.91|16159.88|16079.88|16159.93|16079.93|16159.85|16079.85|9
1720970260000|2024-07-14 15:17:40|16159.91|16079.91|16160.25|16080.25|16160.25|16080.25|16159.87|16079.87|9
1720970270000|2024-07-14 15:17:50|16160.69|16080.69|16161.11|16081.11|16161.36|16081.36|16160.69|16080.69|10
1720970280000|2024-07-14 15:18:00|16161.32|16081.32|16160.74|16080.74|16161.49|16081.49|16160.74|16080.74|10
1720970290000|2024-07-14 15:18:10|16160.65|16080.65|16161.12|16081.12|16161.12|16081.12|16160.56|16080.56|9
1720970300000|2024-07-14 15:18:20|16161.25|16081.25|16160.26|16080.26|16161.29|16081.29|16160.26|16080.26|9
1720970310000|2024-07-14 15:18:30|16160.18|16080.18|16159.61|16079.61|16160.22|16080.22|16159.61|16079.61|10
1720970320000|2024-07-14 15:18:40|16160|16080|16158.66|16078.66|16160.37|16080.37|16158.66|16078.66|9
1720970330000|2024-07-14 15:18:50|16159.03|16079.03|16158.35|16078.35|16159.03|16079.03|16158.35|16078.35|8
1720970340000|2024-07-14 15:19:00|16157.8|16077.8|16156.79|16076.79|16157.8|16077.8|16156.79|16076.79|7
1720970350000|2024-07-14 15:19:10|16156.62|16076.62|16154.87|16074.87|16156.62|16076.62|16154.76|16074.76|10
1720970360000|2024-07-14 15:19:20|16154.85|16074.85|16155.32|16075.32|16155.32|16075.32|16154.83|16074.83|10
1720970370000|2024-07-14 15:19:30|16155.31|16075.31|16157.46|16077.46|16157.46|16077.46|16155.31|16075.31|7
1720970380000|2024-07-14 15:19:40|16157.47|16077.47|16157.26|16077.26|16158.11|16078.11|16157.12|16077.12|9
1720970390000|2024-07-14 15:19:50|16158.19|16078.19|16156.98|16076.98|16158.33|16078.33|16156.98|16076.98|10
1720970400000|2024-07-14 15:20:00|16156.87|16076.87|16158.52|16078.52|16158.52|16078.52|16156.85|16076.85|10
1720970410000|2024-07-14 15:20:10|16158.79|16078.79|16157.5|16077.5|16158.86|16078.86|16157.5|16077.5|9
1720970420000|2024-07-14 15:20:20|16157.45|16077.45|16159.09|16079.09|16159.09|16079.09|16157.25|16077.25|10
1720970430000|2024-07-14 15:20:30|16158.86|16078.86|16158.43|16078.43|16159.17|16079.17|16158.42|16078.42|9
1720970440000|2024-07-14 15:20:40|16158.39|16078.39|16154.99|16074.99|16158.39|16078.39|16154.99|16074.99|9
1720970450000|2024-07-14 15:20:50|16154.95|16074.95|16155.24|16075.24|16155.24|16075.24|16154.72|16074.72|10
1720970460000|2024-07-14 15:21:00|16155.6|16075.6|16154.53|16074.53|16155.6|16075.6|16154.53|16074.53|9
1720970470000|2024-07-14 15:21:10|16154.51|16074.51|16155.1|16075.1|16155.24|16075.24|16154.51|16074.51|10
1720970480000|2024-07-14 15:21:20|16154.88|16074.88|16155.32|16075.32|16155.61|16075.61|16154.88|16074.88|10
1720970490000|2024-07-14 15:21:30|16155.33|16075.33|16156.14|16076.14|16156.14|16076.14|16155.12|16075.12|8
1720970500000|2024-07-14 15:21:40|16155.62|16075.62|16154.29|16074.29|16155.62|16075.62|16154.29|16074.29|10
1720970510000|2024-07-14 15:21:50|16154.24|16074.24|16154.1|16074.1|16154.24|16074.24|16153.62|16073.62|9
1720970520000|2024-07-14 15:22:00|16153.98|16073.98|16152.22|16072.22|16153.98|16073.98|16151.89|16071.89|10
1720970530000|2024-07-14 15:22:10|16152.35|16072.35|16152.45|16072.45|16152.48|16072.48|16151.73|16071.73|10
1720970540000|2024-07-14 15:22:20|16152.48|16072.48|16151.43|16071.43|16152.48|16072.48|16151.43|16071.43|9
1720970550000|2024-07-14 15:22:30|16151.29|16071.29|16147.47|16067.47|16151.29|16071.29|16147.47|16067.47|10
1720970560000|2024-07-14 15:22:40|16147.75|16067.75|16147.51|16067.51|16147.92|16067.92|16147.34|16067.34|10
1720970570000|2024-07-14 15:22:50|16147.43|16067.43|16146.03|16066.03|16147.44|16067.44|16146.03|16066.03|8
1720970580000|2024-07-14 15:23:00|16146.04|16066.04|16144.54|16064.54|16146.04|16066.04|16144.54|16064.54|9
1720970590000|2024-07-14 15:23:10|16144.47|16064.47|16145.15|16065.15|16145.15|16065.15|16144.39|16064.39|9
1720970600000|2024-07-14 15:23:20|16145.19|16065.19|16145.13|16065.13|16146.33|16066.33|16145.13|16065.13|9
1720970610000|2024-07-14 15:23:30|16144.76|16064.76|16143.59|16063.59|16144.76|16064.76|16143.59|16063.59|10
1720970620000|2024-07-14 15:23:40|16143.46|16063.46|16143.25|16063.25|16143.46|16063.46|16143.24|16063.24|9
1720970630000|2024-07-14 15:23:50|16143.42|16063.42|16141.62|16061.62|16143.42|16063.42|16141.41|16061.41|10
1720970640000|2024-07-14 15:24:00|16141.45|16061.45|16140.29|16060.29|16141.45|16061.45|16140.29|16060.29|8
1720970650000|2024-07-14 15:24:10|16140.21|16060.21|16140.29|16060.29|16140.55|16060.55|16139.61|16059.61|9
1720970660000|2024-07-14 15:24:20|16140.15|16060.15|16139.46|16059.46|16140.56|16060.56|16139.46|16059.46|10
1720970670000|2024-07-14 15:24:30|16139.41|16059.41|16139.41|16059.41|16139.73|16059.73|16139.24|16059.24|9
1720970680000|2024-07-14 15:24:40|16139.46|16059.46|16138.81|16058.81|16139.46|16059.46|16138.72|16058.72|8
1720970690000|2024-07-14 15:24:50|16139.03|16059.03|16138.05|16058.05|16139.03|16059.03|16138.05|16058.05|10
1720970700000|2024-07-14 15:25:00|16138.32|16058.32|16138.72|16058.72|16138.78|16058.78|16138.31|16058.31|9
1720970710000|2024-07-14 15:25:10|16139.02|16059.02|16139.44|16059.44|16139.44|16059.44|16139.02|16059.02|10
1720970720000|2024-07-14 15:25:20|16139.41|16059.41|16138.59|16058.59|16139.73|16059.73|16138.38|16058.38|10
1720970730000|2024-07-14 15:25:30|16138.7|16058.7|16137.64|16057.64|16138.7|16058.7|16137.64|16057.64|8
1720970740000|2024-07-14 15:25:40|16137.6|16057.6|16137.79|16057.79|16137.79|16057.79|16137.53|16057.53|8
1720970750000|2024-07-14 15:25:50|16137.76|16057.76|16138.77|16058.77|16138.77|16058.77|16137.71|16057.71|9
1720970760000|2024-07-14 15:26:00|16139.19|16059.19|16138.85|16058.85|16139.35|16059.35|16138.84|16058.84|9
1720970770000|2024-07-14 15:26:10|16138.67|16058.67|16138.61|16058.61|16138.89|16058.89|16138.61|16058.61|8
1720970780000|2024-07-14 15:26:20|16138.37|16058.37|16137.66|16057.66|16138.37|16058.37|16137.61|16057.61|10
1720970790000|2024-07-14 15:26:30|16137.72|16057.72|16138.11|16058.11|16138.17|16058.17|16137.72|16057.72|10
1720970800000|2024-07-14 15:26:40|16137.33|16057.33|16137.48|16057.48|16137.52|16057.52|16137.16|16057.16|10
1720970810000|2024-07-14 15:26:50|16137.46|16057.46|16138.14|16058.14|16138.37|16058.37|16137.46|16057.46|10
1720970820000|2024-07-14 15:27:00|16139|16059|16139.95|16059.95|16139.95|16059.95|16139|16059|7
1720970830000|2024-07-14 15:27:10|16140.58|16060.58|16143.44|16063.44|16143.44|16063.44|16140.58|16060.58|8
1720970840000|2024-07-14 15:27:20|16143.68|16063.68|16145.25|16065.25|16145.25|16065.25|16143.68|16063.68|10
1720970850000|2024-07-14 15:27:30|16145.3|16065.3|16145.24|16065.24|16145.81|16065.81|16145.13|16065.13|10
1720970860000|2024-07-14 15:27:40|16145.22|16065.22|16143.95|16063.95|16145.43|16065.43|16143.95|16063.95|10
1720970870000|2024-07-14 15:27:50|16143.91|16063.91|16142.9|16062.9|16143.91|16063.91|16142.9|16062.9|10
1720970880000|2024-07-14 15:28:00|16142.84|16062.84|16142.25|16062.25|16142.85|16062.85|16142.1|16062.1|9
1720970890000|2024-07-14 15:28:10|16142.24|16062.24|16141.81|16061.81|16142.35|16062.35|16141.81|16061.81|7
1720970900000|2024-07-14 15:28:20|16142.01|16062.01|16143.18|16063.18|16143.18|16063.18|16142.01|16062.01|10
1720970910000|2024-07-14 15:28:30|16143.61|16063.61|16143.03|16063.03|16143.61|16063.61|16142.98|16062.98|10
1720970920000|2024-07-14 15:28:40|16143.09|16063.09|16142.76|16062.76|16143.09|16063.09|16142.73|16062.73|10
1720970930000|2024-07-14 15:28:50|16142.82|16062.82|16143.07|16063.07|16143.13|16063.13|16142.82|16062.82|10
1720970940000|2024-07-14 15:29:00|16142.96|16062.96|16143.19|16063.19|16143.19|16063.19|16142.7|16062.7|10
1720970950000|2024-07-14 15:29:10|16143.18|16063.18|16142.71|16062.71|16143.18|16063.18|16142.61|16062.61|10
1720970960000|2024-07-14 15:29:20|16142.88|16062.88|16141.32|16061.32|16142.88|16062.88|16141.32|16061.32|9
1720970970000|2024-07-14 15:29:30|16141.31|16061.31|16141.68|16061.68|16141.72|16061.72|16141.31|16061.31|10
1720970980000|2024-07-14 15:29:40|16141.73|16061.73|16141.3|16061.3|16141.73|16061.73|16141.19|16061.19|10
1720970990000|2024-07-14 15:29:50|16141|16061|16140.12|16060.12|16141.2|16061.2|16140.12|16060.12|10
1720971000000|2024-07-14 15:30:00|16140|16060|16140.35|16060.35|16140.35|16060.35|16139.8|16059.8|10
1720971010000|2024-07-14 15:30:10|16140.2|16060.2|16140.58|16060.58|16140.6|16060.6|16140.2|16060.2|9
1720971020000|2024-07-14 15:30:20|16140.62|16060.62|16142.4|16062.4|16142.4|16062.4|16140.59|16060.59|10
1720971030000|2024-07-14 15:30:30|16142.5|16062.5|16143.85|16063.85|16143.85|16063.85|16142.5|16062.5|10
1720971040000|2024-07-14 15:30:40|16144.36|16064.36|16144.82|16064.82|16144.82|16064.82|16144.31|16064.31|10
1720971050000|2024-07-14 15:30:50|16144.67|16064.67|16145.95|16065.95|16145.95|16065.95|16144.67|16064.67|8
1720971060000|2024-07-14 15:31:00|16145.94|16065.94|16149.71|16069.71|16149.71|16069.71|16145.94|16065.94|10
1720971070000|2024-07-14 15:31:10|16150.02|16070.02|16152.71|16072.71|16152.85|16072.85|16150.02|16070.02|10
1720971080000|2024-07-14 15:31:20|16152.72|16072.72|16153.63|16073.63|16153.92|16073.92|16152.72|16072.72|10
1720971090000|2024-07-14 15:31:30|16153.51|16073.51|16154.95|16074.95|16154.95|16074.95|16153.47|16073.47|10
1720971100000|2024-07-14 15:31:40|16155.09|16075.09|16154.07|16074.07|16155.41|16075.41|16154.07|16074.07|10
1720971110000|2024-07-14 15:31:50|16154.91|16074.91|16154.04|16074.04|16154.91|16074.91|16152.92|16072.92|10
1720971120000|2024-07-14 15:32:00|16154.06|16074.06|16157.56|16077.56|16157.56|16077.56|16154.06|16074.06|10
1720971130000|2024-07-14 15:32:10|16157.55|16077.55|16157.54|16077.54|16157.55|16077.55|16157.24|16077.24|10
1720971140000|2024-07-14 15:32:20|16157.68|16077.68|16156.82|16076.82|16157.68|16077.68|16156.82|16076.82|10
1720971150000|2024-07-14 15:32:30|16156.85|16076.85|16157.08|16077.08|16157.1|16077.1|16156.8|16076.8|10
1720971160000|2024-07-14 15:32:40|16157.1|16077.1|16157.29|16077.29|16157.31|16077.31|16157.1|16077.1|10
1720971170000|2024-07-14 15:32:50|16157.49|16077.49|16157.63|16077.63|16157.63|16077.63|16156.62|16076.62|7
1720971180000|2024-07-14 15:33:00|16157.99|16077.99|16160.34|16080.34|16160.34|16080.34|16157.99|16077.99|10
1720971190000|2024-07-14 15:33:10|16161.37|16081.37|16164.55|16084.55|16164.55|16084.55|16161.08|16081.08|10
1720971200000|2024-07-14 15:33:20|16164.77|16084.77|16166.56|16086.56|16166.56|16086.56|16164.77|16084.77|10
1720971210000|2024-07-14 15:33:30|16167.09|16087.09|16170.2|16090.2|16170.2|16090.2|16167.09|16087.09|10
1720971220000|2024-07-14 15:33:40|16170.16|16090.16|16169.15|16089.15|16170.16|16090.16|16169.15|16089.15|10
1720971230000|2024-07-14 15:33:50|16168.53|16088.53|16169.42|16089.42|16169.42|16089.42|16168.33|16088.33|10
1720971240000|2024-07-14 15:34:00|16170.07|16090.07|16170.99|16090.99|16170.99|16090.99|16170.07|16090.07|10
1720971250000|2024-07-14 15:34:10|16171.11|16091.11|16169.69|16089.69|16171.15|16091.15|16169.32|16089.32|10
1720971260000|2024-07-14 15:34:20|16169.62|16089.62|16169.67|16089.67|16169.73|16089.73|16169.32|16089.32|10
1720971270000|2024-07-14 15:34:30|16169.4|16089.4|16168.39|16088.39|16169.53|16089.53|16168.39|16088.39|10
1720971280000|2024-07-14 15:34:40|16168.3|16088.3|16167.33|16087.33|16168.3|16088.3|16167.33|16087.33|10
1720971290000|2024-07-14 15:34:50|16167.13|16087.13|16166.4|16086.4|16167.15|16087.15|16166.4|16086.4|9
1720971300000|2024-07-14 15:35:00|16166.51|16086.51|16167.89|16087.89|16167.89|16087.89|16166.51|16086.51|10
1720971310000|2024-07-14 15:35:10|16167.81|16087.81|16169.17|16089.17|16169.17|16089.17|16167.81|16087.81|9
1720971320000|2024-07-14 15:35:20|16169.56|16089.56|16169.82|16089.82|16170.12|16090.12|16169.56|16089.56|9
1720971330000|2024-07-14 15:35:30|16170.07|16090.07|16170.79|16090.79|16170.85|16090.85|16169.85|16089.85|10
1720971340000|2024-07-14 15:35:40|16170.88|16090.88|16169.67|16089.67|16171.13|16091.13|16169.67|16089.67|10
1720971350000|2024-07-14 15:35:50|16169.43|16089.43|16169.84|16089.84|16169.84|16089.84|16168.99|16088.99|10
1720971360000|2024-07-14 15:36:00|16169.76|16089.76|16170.94|16090.94|16170.94|16090.94|16169.73|16089.73|10
1720971370000|2024-07-14 15:36:10|16170.98|16090.98|16170.53|16090.53|16171.02|16091.02|16170.24|16090.24|10
1720971380000|2024-07-14 15:36:20|16170.29|16090.29|16167.7|16087.7|16170.29|16090.29|16167.7|16087.7|10
1720971390000|2024-07-14 15:36:30|16167.57|16087.57|16167.08|16087.08|16167.57|16087.57|16167.08|16087.08|9
1720971400000|2024-07-14 15:36:40|16166.84|16086.84|16165.24|16085.24|16166.84|16086.84|16165.24|16085.24|9
1720971410000|2024-07-14 15:36:50|16165.11|16085.11|16163.69|16083.69|16165.11|16085.11|16163.39|16083.39|10
1720971420000|2024-07-14 15:37:00|16163.67|16083.67|16163.32|16083.32|16163.67|16083.67|16162.84|16082.84|9
1720971430000|2024-07-14 15:37:10|16163.23|16083.23|16162.33|16082.33|16163.23|16083.23|16162.33|16082.33|10
1720971440000|2024-07-14 15:37:20|16162.29|16082.29|16162.84|16082.84|16163|16083|16162.13|16082.13|9
1720971450000|2024-07-14 15:37:30|16162.87|16082.87|16163.46|16083.46|16163.48|16083.48|16162.87|16082.87|9
1720971460000|2024-07-14 15:37:40|16163.49|16083.49|16163.71|16083.71|16163.87|16083.87|16163.33|16083.33|10
1720971470000|2024-07-14 15:37:50|16163.6|16083.6|16163.49|16083.49|16163.81|16083.81|16163.42|16083.42|9
1720971480000|2024-07-14 15:38:00|16163.37|16083.37|16163.65|16083.65|16163.79|16083.79|16163.32|16083.32|9
1720971490000|2024-07-14 15:38:10|16163.75|16083.75|16164.37|16084.37|16164.57|16084.57|16163.75|16083.75|10
1720971500000|2024-07-14 15:38:20|16163.78|16083.78|16163.74|16083.74|16164.3|16084.3|16163.74|16083.74|10
1720971510000|2024-07-14 15:38:30|16163.65|16083.65|16163.08|16083.08|16163.65|16083.65|16162.93|16082.93|10
1720971520000|2024-07-14 15:38:40|16163.06|16083.06|16162.18|16082.18|16163.06|16083.06|16161.99|16081.99|9
1720971530000|2024-07-14 15:38:50|16162.74|16082.74|16163.92|16083.92|16163.92|16083.92|16162.62|16082.62|10
1720971540000|2024-07-14 15:39:00|16164.25|16084.25|16164.86|16084.86|16164.86|16084.86|16164.18|16084.18|10
1720971550000|2024-07-14 15:39:10|16164.87|16084.87|16166.09|16086.09|16166.09|16086.09|16164.83|16084.83|10
1720971560000|2024-07-14 15:39:20|16166.35|16086.35|16167.5|16087.5|16167.5|16087.5|16166.35|16086.35|10
1720971570000|2024-07-14 15:39:30|16167.88|16087.88|16169.29|16089.29|16169.29|16089.29|16167.84|16087.84|10
1720971580000|2024-07-14 15:39:40|16169.31|16089.31|16168.89|16088.89|16169.54|16089.54|16168.72|16088.72|10
1720971590000|2024-07-14 15:39:50|16168.05|16088.05|16168.05|16088.05|16168.5|16088.5|16167.97|16087.97|10
1720971600000|2024-07-14 15:40:00|16168.21|16088.21|16167.36|16087.36|16168.21|16088.21|16167.36|16087.36|10
1720971610000|2024-07-14 15:40:10|16167.04|16087.04|16164.3|16084.3|16167.04|16087.04|16164.3|16084.3|10
1720971620000|2024-07-14 15:40:20|16164.18|16084.18|16162.24|16082.24|16164.19|16084.19|16162.24|16082.24|10
1720971630000|2024-07-14 15:40:30|16162.39|16082.39|16163.49|16083.49|16163.49|16083.49|16162.39|16082.39|9
1720971640000|2024-07-14 15:40:40|16163.67|16083.67|16162.82|16082.82|16163.67|16083.67|16162.66|16082.66|10
1720971650000|2024-07-14 15:40:50|16162.79|16082.79|16163.36|16083.36|16163.36|16083.36|16162.61|16082.61|8
1720971660000|2024-07-14 15:41:00|16162.6|16082.6|16162.38|16082.38|16162.85|16082.85|16162.38|16082.38|9
1720971670000|2024-07-14 15:41:10|16162.36|16082.36|16163.2|16083.2|16163.2|16083.2|16162.15|16082.15|6
1720971680000|2024-07-14 15:41:20|16163.31|16083.31|16163.34|16083.34|16163.91|16083.91|16163.25|16083.25|10
1720971690000|2024-07-14 15:41:30|16162.8|16082.8|16162.92|16082.92|16163.05|16083.05|16162.71|16082.71|10
1720971700000|2024-07-14 15:41:40|16162.85|16082.85|16161.55|16081.55|16163.13|16083.13|16161.55|16081.55|10
1720971710000|2024-07-14 15:41:50|16161.51|16081.51|16160.38|16080.38|16161.51|16081.51|16160.37|16080.37|10
1720971720000|2024-07-14 15:42:00|16160.32|16080.32|16159.99|16079.99|16160.35|16080.35|16159.99|16079.99|10
1720971730000|2024-07-14 15:42:10|16159.82|16079.82|16159.38|16079.38|16159.82|16079.82|16159.38|16079.38|10
1720971740000|2024-07-14 15:42:20|16159.37|16079.37|16159.59|16079.59|16159.6|16079.6|16159.17|16079.17|10
1720971750000|2024-07-14 15:42:30|16159.78|16079.78|16159.17|16079.17|16159.79|16079.79|16158.94|16078.94|10
1720971760000|2024-07-14 15:42:40|16159.44|16079.44|16160.33|16080.33|16160.59|16080.59|16158.94|16078.94|9
1720971770000|2024-07-14 15:42:50|16159.97|16079.97|16159.54|16079.54|16160.17|16080.17|16159.26|16079.26|9
1720971780000|2024-07-14 15:43:00|16159.17|16079.17|16158.89|16078.89|16159.17|16079.17|16158.51|16078.51|10
1720971790000|2024-07-14 15:43:10|16159.1|16079.1|16159.05|16079.05|16159.42|16079.42|16158.94|16078.94|10
1720971800000|2024-07-14 15:43:20|16159.08|16079.08|16159.94|16079.94|16159.94|16079.94|16159.08|16079.08|9
1720971810000|2024-07-14 15:43:30|16159.84|16079.84|16159.16|16079.16|16159.84|16079.84|16159.16|16079.16|10
1720971820000|2024-07-14 15:43:40|16159.41|16079.41|16157.13|16077.13|16159.41|16079.41|16157.13|16077.13|10
1720971830000|2024-07-14 15:43:50|16157.29|16077.29|16157.63|16077.63|16157.65|16077.65|16157.26|16077.26|8
1720971840000|2024-07-14 15:44:00|16157.68|16077.68|16157.32|16077.32|16157.68|16077.68|16157.19|16077.19|8
1720971850000|2024-07-14 15:44:10|16157.36|16077.36|16158.35|16078.35|16158.59|16078.59|16157.36|16077.36|9
1720971860000|2024-07-14 15:44:20|16158.5|16078.5|16159.45|16079.45|16159.45|16079.45|16158.5|16078.5|10
1720971870000|2024-07-14 15:44:30|16159.8|16079.8|16159.56|16079.56|16159.8|16079.8|16159.24|16079.24|10
1720971880000|2024-07-14 15:44:40|16159.47|16079.47|16160.82|16080.82|16160.91|16080.91|16159.47|16079.47|10
1720971890000|2024-07-14 15:44:50|16161.03|16081.03|16159.11|16079.11|16161.11|16081.11|16159.08|16079.08|9
1720971900000|2024-07-14 15:45:00|16159.13|16079.13|16158.31|16078.31|16159.13|16079.13|16158.31|16078.31|10
1720971910000|2024-07-14 15:45:10|16158.54|16078.54|16159.21|16079.21|16160.14|16080.14|16158.37|16078.37|10
1720971920000|2024-07-14 15:45:20|16158.89|16078.89|16160.23|16080.23|16160.23|16080.23|16158.8|16078.8|10
1720971930000|2024-07-14 15:45:30|16160.43|16080.43|16163.68|16083.68|16163.68|16083.68|16160.43|16080.43|10
1720971940000|2024-07-14 15:45:40|16163.72|16083.72|16165.46|16085.46|16165.46|16085.46|16163.72|16083.72|10
1720971950000|2024-07-14 15:45:50|16165.53|16085.53|16165.16|16085.16|16165.53|16085.53|16165.12|16085.12|10
1720971960000|2024-07-14 15:46:00|16165.36|16085.36|16166.36|16086.36|16166.69|16086.69|16165.34|16085.34|7
1720971970000|2024-07-14 15:46:10|16166.65|16086.65|16167.09|16087.09|16167.09|16087.09|16166.6|16086.6|10
1720971980000|2024-07-14 15:46:20|16166.62|16086.62|16166.41|16086.41|16166.62|16086.62|16165.79|16085.79|9
1720971990000|2024-07-14 15:46:30|16166.51|16086.51|16166.58|16086.58|16166.58|16086.58|16166.5|16086.5|8
1720972000000|2024-07-14 15:46:40|16166.57|16086.57|16166.72|16086.72|16166.87|16086.87|16166.51|16086.51|10
1720972010000|2024-07-14 15:46:50|16166.78|16086.78|16166.63|16086.63|16166.96|16086.96|16166.63|16086.63|10
1720972020000|2024-07-14 15:47:00|16166.35|16086.35|16166.47|16086.47|16166.47|16086.47|16165.94|16085.94|9
1720972030000|2024-07-14 15:47:10|16166.44|16086.44|16166.29|16086.29|16166.44|16086.44|16166.05|16086.05|10
1720972040000|2024-07-14 15:47:20|16166.31|16086.31|16166.33|16086.33|16166.6|16086.6|16166.31|16086.31|9
1720972050000|2024-07-14 15:47:30|16166.27|16086.27|16166.33|16086.33|16166.33|16086.33|16165.92|16085.92|9
1720972060000|2024-07-14 15:47:40|16166.37|16086.37|16167.5|16087.5|16167.61|16087.61|16166.37|16086.37|10
1720972070000|2024-07-14 15:47:50|16167.67|16087.67|16171.56|16091.56|16171.56|16091.56|16167.67|16087.67|10
1720972080000|2024-07-14 15:48:00|16171.49|16091.49|16173.45|16093.45|16173.45|16093.45|16171.49|16091.49|10
1720972090000|2024-07-14 15:48:10|16173.64|16093.64|16173.5|16093.5|16173.8|16093.8|16173.33|16093.33|10
1720972100000|2024-07-14 15:48:20|16173.63|16093.63|16175.44|16095.44|16175.44|16095.44|16173.17|16093.17|10
1720972110000|2024-07-14 15:48:30|16175.85|16095.85|16177.69|16097.69|16178.11|16098.11|16175.85|16095.85|10
1720972120000|2024-07-14 15:48:40|16177.67|16097.67|16175.46|16095.46|16177.67|16097.67|16175.46|16095.46|10
1720972130000|2024-07-14 15:48:50|16178.77|16098.77|16180.61|16100.61|16180.61|16100.61|16178.65|16098.65|10
1720972140000|2024-07-14 15:49:00|16180.46|16100.46|16181.12|16101.12|16181.43|16101.43|16180.07|16100.07|10
1720972150000|2024-07-14 15:49:10|16181.56|16101.56|16183.99|16103.99|16183.99|16103.99|16181.56|16101.56|9
1720972160000|2024-07-14 15:49:20|16183.83|16103.83|16185.38|16105.38|16185.38|16105.38|16183.83|16103.83|10
1720972170000|2024-07-14 15:49:30|16185.5|16105.5|16185.52|16105.52|16186|16106|16185.5|16105.5|9
1720972180000|2024-07-14 15:49:40|16185.54|16105.54|16184.47|16104.47|16185.59|16105.59|16184.36|16104.36|9
1720972190000|2024-07-14 15:49:50|16184.35|16104.35|16184.2|16104.2|16184.35|16104.35|16184.2|16104.2|9
1720972200000|2024-07-14 15:50:00|16184.36|16104.36|16182.87|16102.87|16184.68|16104.68|16182.87|16102.87|10
1720972210000|2024-07-14 15:50:10|16182.65|16102.65|16181.55|16101.55|16182.68|16102.68|16181.55|16101.55|9
1720972220000|2024-07-14 15:50:20|16181.52|16101.52|16182.34|16102.34|16182.4|16102.4|16181.52|16101.52|10
1720972230000|2024-07-14 15:50:30|16182.72|16102.72|16184.17|16104.17|16184.72|16104.72|16182.72|16102.72|10
1720972240000|2024-07-14 15:50:40|16184.55|16104.55|16184.89|16104.89|16184.89|16104.89|16184.46|16104.46|9
1720972250000|2024-07-14 15:50:50|16184.97|16104.97|16183.42|16103.42|16184.97|16104.97|16183.42|16103.42|10
1720972260000|2024-07-14 15:51:00|16183.44|16103.44|16182.6|16102.6|16183.62|16103.62|16182.6|16102.6|10
1720972270000|2024-07-14 15:51:10|16182.4|16102.4|16181.06|16101.06|16182.4|16102.4|16181.06|16101.06|10
1720972280000|2024-07-14 15:51:20|16181.08|16101.08|16180.46|16100.46|16181.09|16101.09|16180.46|16100.46|9
1720972290000|2024-07-14 15:51:30|16179.43|16099.43|16177.01|16097.01|16179.43|16099.43|16177.01|16097.01|9
1720972300000|2024-07-14 15:51:40|16177.59|16097.59|16178.15|16098.15|16178.48|16098.48|16177.59|16097.59|10
1720972310000|2024-07-14 15:51:50|16178.12|16098.12|16176.88|16096.88|16178.88|16098.88|16176.87|16096.87|10
1720972320000|2024-07-14 15:52:00|16177.72|16097.72|16178.04|16098.04|16178.58|16098.58|16177.72|16097.72|8
1720972330000|2024-07-14 15:52:10|16178.16|16098.16|16178.75|16098.75|16178.86|16098.86|16178.16|16098.16|9
1720972340000|2024-07-14 15:52:20|16178.7|16098.7|16177.84|16097.84|16178.7|16098.7|16177.53|16097.53|10
1720972350000|2024-07-14 15:52:30|16177.92|16097.92|16178.07|16098.07|16178.12|16098.12|16177.92|16097.92|9
1720972360000|2024-07-14 15:52:40|16177.93|16097.93|16177.57|16097.57|16177.93|16097.93|16177.5|16097.5|10
1720972370000|2024-07-14 15:52:50|16177.44|16097.44|16176.94|16096.94|16177.44|16097.44|16176.94|16096.94|10
1720972380000|2024-07-14 15:53:00|16176.91|16096.91|16176.88|16096.88|16176.91|16096.91|16176.59|16096.59|10
1720972390000|2024-07-14 15:53:10|16176.9|16096.9|16180.53|16100.53|16180.78|16100.78|16176.9|16096.9|10
1720972400000|2024-07-14 15:53:20|16180.25|16100.25|16179.62|16099.62|16180.4|16100.4|16179.42|16099.42|10
1720972410000|2024-07-14 15:53:30|16179.44|16099.44|16179.42|16099.42|16179.94|16099.94|16178.98|16098.98|9
1720972420000|2024-07-14 15:53:40|16179.37|16099.37|16179.64|16099.64|16179.82|16099.82|16179.08|16099.08|10
1720972430000|2024-07-14 15:53:50|16179.63|16099.63|16180.13|16100.13|16180.13|16100.13|16179.63|16099.63|9
1720972440000|2024-07-14 15:54:00|16180.27|16100.27|16179.65|16099.65|16180.27|16100.27|16179.58|16099.58|10
1720972450000|2024-07-14 15:54:10|16179.64|16099.64|16180.49|16100.49|16180.52|16100.52|16179.35|16099.35|10
1720972460000|2024-07-14 15:54:20|16181.02|16101.02|16183.2|16103.2|16183.3|16103.3|16181.02|16101.02|10
1720972470000|2024-07-14 15:54:30|16183.39|16103.39|16184.35|16104.35|16184.35|16104.35|16183.39|16103.39|9
1720972480000|2024-07-14 15:54:40|16185.36|16105.36|16186.34|16106.34|16186.34|16106.34|16185.14|16105.14|10
1720972490000|2024-07-14 15:54:50|16186.28|16106.28|16187.56|16107.56|16188.18|16108.18|16186.15|16106.15|10
1720972500000|2024-07-14 15:55:00|16188.09|16108.09|16188.13|16108.13|16188.34|16108.34|16187.89|16107.89|10
1720972510000|2024-07-14 15:55:10|16188.48|16108.48|16190.3|16110.3|16190.38|16110.38|16188.48|16108.48|10
1720972520000|2024-07-14 15:55:20|16190.22|16110.22|16194.29|16114.29|16194.29|16114.29|16189.92|16109.92|10
1720972530000|2024-07-14 15:55:30|16194.54|16114.54|16194.96|16114.96|16194.96|16114.96|16194.19|16114.19|10
1720972540000|2024-07-14 15:55:40|16194.92|16114.92|16194.8|16114.8|16195.12|16115.12|16194.8|16114.8|10
1720972550000|2024-07-14 15:55:50|16194.72|16114.72|16193.1|16113.1|16194.76|16114.76|16192.39|16112.39|9
1720972560000|2024-07-14 15:56:00|16192.99|16112.99|16192.98|16112.98|16193.12|16113.12|16192.86|16112.86|9
1720972570000|2024-07-14 15:56:10|16193.01|16113.01|16192.83|16112.83|16193.01|16113.01|16192.38|16112.38|10
1720972580000|2024-07-14 15:56:20|16192.86|16112.86|16194.63|16114.63|16194.85|16114.85|16192.86|16112.86|10
1720972590000|2024-07-14 15:56:30|16194.8|16114.8|16196.21|16116.21|16196.23|16116.23|16194.63|16114.63|10
1720972600000|2024-07-14 15:56:40|16196.9|16116.9|16196.18|16116.18|16197.14|16117.14|16195.78|16115.78|10
1720972610000|2024-07-14 15:56:50|16196.22|16116.22|16197.97|16117.97|16197.97|16117.97|16195.75|16115.75|10
1720972620000|2024-07-14 15:57:00|16198.2|16118.2|16200.1|16120.1|16200.1|16120.1|16198.2|16118.2|10
1720972630000|2024-07-14 15:57:10|16200.5|16120.5|16203.7|16123.7|16203.7|16123.7|16200.5|16120.5|10
1720972640000|2024-07-14 15:57:20|16203.75|16123.75|16204.05|16124.05|16204.72|16124.72|16203.59|16123.59|10
1720972650000|2024-07-14 15:57:30|16204.14|16124.14|16203.82|16123.82|16204.14|16124.14|16203.82|16123.82|10
1720972660000|2024-07-14 15:57:40|16203.98|16123.98|16204.4|16124.4|16204.62|16124.62|16203.98|16123.98|10
1720972670000|2024-07-14 15:57:50|16204.38|16124.38|16204.37|16124.37|16204.69|16124.69|16204.37|16124.37|8
1720972680000|2024-07-14 15:58:00|16204.2|16124.2|16204.4|16124.4|16204.63|16124.63|16204.02|16124.02|10
1720972690000|2024-07-14 15:58:10|16204.43|16124.43|16205.79|16125.79|16205.79|16125.79|16204.43|16124.43|7
1720972700000|2024-07-14 15:58:20|16206.16|16126.16|16206.08|16126.08|16206.53|16126.53|16206.08|16126.08|10
1720972710000|2024-07-14 15:58:30|16206.16|16126.16|16204.75|16124.75|16206.63|16126.63|16204.75|16124.75|10
1720972720000|2024-07-14 15:58:40|16204.38|16124.38|16204.38|16124.38|16204.43|16124.43|16204.19|16124.19|9
1720972730000|2024-07-14 15:58:50|16204.12|16124.12|16205.05|16125.05|16205.05|16125.05|16204.12|16124.12|8
1720972740000|2024-07-14 15:59:00|16205.02|16125.02|16205.2|16125.2|16206.18|16126.18|16205.02|16125.02|9
1720972750000|2024-07-14 15:59:10|16205.03|16125.03|16204.53|16124.53|16205.03|16125.03|16204.53|16124.53|9
1720972760000|2024-07-14 15:59:20|16204.66|16124.66|16205.8|16125.8|16206.27|16126.27|16204.55|16124.55|10
1720972770000|2024-07-14 15:59:30|16205.42|16125.42|16205.25|16125.25|16205.64|16125.64|16205.02|16125.02|10
1720972780000|2024-07-14 15:59:40|16205.15|16125.15|16204.08|16124.08|16205.23|16125.23|16204.08|16124.08|10
1720972790000|2024-07-14 15:59:50|16204.12|16124.12|16204.75|16124.75|16205.16|16125.16|16203.89|16123.89|10
1720972800000|2024-07-14 16:00:00|16204.84|16124.84|16207.82|16127.82|16207.82|16127.82|16204.71|16124.71|10
1720972810000|2024-07-14 16:00:10|16207.63|16127.63|16207.54|16127.54|16209.03|16129.03|16207.54|16127.54|10
1720972820000|2024-07-14 16:00:20|16207.17|16127.17|16204.7|16124.7|16207.17|16127.17|16204.7|16124.7|10
1720972830000|2024-07-14 16:00:30|16204.57|16124.57|16200.27|16120.27|16204.57|16124.57|16200.21|16120.21|9
1720972840000|2024-07-14 16:00:40|16200.25|16120.25|16198.24|16118.24|16200.25|16120.25|16198.24|16118.24|9
1720972850000|2024-07-14 16:00:50|16198.23|16118.23|16202.6|16122.6|16202.6|16122.6|16198.21|16118.21|10
1720972860000|2024-07-14 16:01:00|16202.35|16122.35|16202.41|16122.41|16202.5|16122.5|16202.01|16122.01|10
1720972870000|2024-07-14 16:01:10|16202.66|16122.66|16203.75|16123.75|16203.86|16123.86|16202.51|16122.51|10
1720972880000|2024-07-14 16:01:20|16203.74|16123.74|16203.17|16123.17|16203.83|16123.83|16203.03|16123.03|9
1720972890000|2024-07-14 16:01:30|16203.18|16123.18|16200.2|16120.2|16203.18|16123.18|16200.2|16120.2|10
1720972900000|2024-07-14 16:01:40|16199.57|16119.57|16195.91|16115.91|16199.57|16119.57|16195.91|16115.91|10
1720972910000|2024-07-14 16:01:50|16195.37|16115.37|16194.12|16114.12|16195.37|16115.37|16194.08|16114.08|10
1720972920000|2024-07-14 16:02:00|16194.13|16114.13|16193.94|16113.94|16194.26|16114.26|16193.86|16113.86|10
1720972930000|2024-07-14 16:02:10|16194.09|16114.09|16192.71|16112.71|16194.11|16114.11|16192.71|16112.71|10
1720972940000|2024-07-14 16:02:20|16192.62|16112.62|16191.39|16111.39|16192.62|16112.62|16191.39|16111.39|8
1720972950000|2024-07-14 16:02:30|16191.09|16111.09|16190.73|16110.73|16191.13|16111.13|16190.68|16110.68|9
1720972960000|2024-07-14 16:02:40|16190.66|16110.66|16189.5|16109.5|16190.66|16110.66|16189.5|16109.5|10
1720972970000|2024-07-14 16:02:50|16188.94|16108.94|16188.51|16108.51|16188.97|16108.97|16188.29|16108.29|9
1720972980000|2024-07-14 16:03:00|16188.3|16108.3|16189.59|16109.59|16189.59|16109.59|16188.3|16108.3|10
1720972990000|2024-07-14 16:03:10|16189.68|16109.68|16189.81|16109.81|16190.09|16110.09|16189.68|16109.68|10
1720973000000|2024-07-14 16:03:20|16189.05|16109.05|16188.79|16108.79|16189.24|16109.24|16188.79|16108.79|10
1720973010000|2024-07-14 16:03:30|16188.96|16108.96|16189.71|16109.71|16190.21|16110.21|16188.96|16108.96|10
1720973020000|2024-07-14 16:03:40|16189.75|16109.75|16189.66|16109.66|16189.88|16109.88|16189.51|16109.51|10
1720973030000|2024-07-14 16:03:50|16189.61|16109.61|16190.21|16110.21|16190.74|16110.74|16189.51|16109.51|8
1720973040000|2024-07-14 16:04:00|16190.16|16110.16|16188.39|16108.39|16190.16|16110.16|16188.36|16108.36|9
1720973050000|2024-07-14 16:04:10|16187.41|16107.41|16187.51|16107.51|16187.51|16107.51|16186.91|16106.91|10
1720973060000|2024-07-14 16:04:20|16187.43|16107.43|16187.31|16107.31|16187.63|16107.63|16187.1|16107.1|10
1720973070000|2024-07-14 16:04:30|16187.36|16107.36|16187.26|16107.26|16187.78|16107.78|16187.26|16107.26|10
1720973080000|2024-07-14 16:04:40|16187.27|16107.27|16188.62|16108.62|16188.62|16108.62|16187.27|16107.27|10
1720973090000|2024-07-14 16:04:50|16188.61|16108.61|16188.91|16108.91|16188.91|16108.91|16188.61|16108.61|10
1720973100000|2024-07-14 16:05:00|16188.88|16108.88|16185.85|16105.85|16188.9|16108.9|16185.85|16105.85|9
1720973110000|2024-07-14 16:05:10|16185.38|16105.38|16185.85|16105.85|16185.85|16105.85|16184.66|16104.66|10
1720973120000|2024-07-14 16:05:20|16185.86|16105.86|16187.87|16107.87|16188.88|16108.88|16185.86|16105.86|10
1720973130000|2024-07-14 16:05:30|16187.98|16107.98|16187.91|16107.91|16187.98|16107.98|16187.68|16107.68|10
1720973140000|2024-07-14 16:05:40|16187.89|16107.89|16188.49|16108.49|16188.62|16108.62|16187.87|16107.87|10
1720973150000|2024-07-14 16:05:50|16188.54|16108.54|16189.44|16109.44|16189.72|16109.72|16188.54|16108.54|10
1720973160000|2024-07-14 16:06:00|16189.28|16109.28|16190.69|16110.69|16190.8|16110.8|16189.28|16109.28|10
1720973170000|2024-07-14 16:06:10|16190.71|16110.71|16190.96|16110.96|16191.09|16111.09|16190.71|16110.71|9
1720973180000|2024-07-14 16:06:20|16190.81|16110.81|16190.27|16110.27|16190.81|16110.81|16190.26|16110.26|10
1720973190000|2024-07-14 16:06:30|16190.29|16110.29|16190.78|16110.78|16190.78|16110.78|16190.29|16110.29|6
1720973200000|2024-07-14 16:06:40|16190.79|16110.79|16191|16111|16191.13|16111.13|16190.79|16110.79|10
1720973210000|2024-07-14 16:06:50|16190.94|16110.94|16193.49|16113.49|16193.75|16113.75|16190.93|16110.93|10
1720973220000|2024-07-14 16:07:00|16193.47|16113.47|16193.91|16113.91|16194.1|16114.1|16193.47|16113.47|10
1720973230000|2024-07-14 16:07:10|16193.86|16113.86|16194.93|16114.93|16194.93|16114.93|16193.86|16113.86|9
1720973240000|2024-07-14 16:07:20|16195.31|16115.31|16197.08|16117.08|16197.08|16117.08|16195.31|16115.31|9
1720973250000|2024-07-14 16:07:30|16196.91|16116.91|16196.93|16116.93|16197.21|16117.21|16196.7|16116.7|10
1720973260000|2024-07-14 16:07:40|16197.14|16117.14|16198.3|16118.3|16198.61|16118.61|16196.92|16116.92|10
1720973270000|2024-07-14 16:07:50|16198.05|16118.05|16198.56|16118.56|16198.79|16118.79|16198.04|16118.04|8
1720973280000|2024-07-14 16:08:00|16198.33|16118.33|16198.29|16118.29|16198.35|16118.35|16198.14|16118.14|9
1720973290000|2024-07-14 16:08:10|16198.5|16118.5|16199.14|16119.14|16199.81|16119.81|16198.5|16118.5|10
1720973300000|2024-07-14 16:08:20|16200.3|16120.3|16199.66|16119.66|16200.52|16120.52|16199.33|16119.33|9
1720973310000|2024-07-14 16:08:30|16199.44|16119.44|16199.24|16119.24|16199.44|16119.44|16199.09|16119.09|10
1720973320000|2024-07-14 16:08:40|16199.15|16119.15|16199.51|16119.51|16199.59|16119.59|16199.15|16119.15|9
1720973330000|2024-07-14 16:08:50|16199.13|16119.13|16199.77|16119.77|16199.77|16119.77|16198.06|16118.06|9
1720973340000|2024-07-14 16:09:00|16199.83|16119.83|16199.85|16119.85|16200.18|16120.18|16199.83|16119.83|10
1720973350000|2024-07-14 16:09:10|16200.01|16120.01|16200.58|16120.58|16200.58|16120.58|16200.01|16120.01|10
1720973360000|2024-07-14 16:09:20|16200.5|16120.5|16200.21|16120.21|16200.8|16120.8|16199.99|16119.99|10
1720973370000|2024-07-14 16:09:30|16200.43|16120.43|16199.64|16119.64|16200.78|16120.78|16199.64|16119.64|10
1720973380000|2024-07-14 16:09:40|16199.69|16119.69|16198.54|16118.54|16199.69|16119.69|16198.54|16118.54|7
1720973390000|2024-07-14 16:09:50|16198.5|16118.5|16197.51|16117.51|16198.55|16118.55|16197.51|16117.51|9
1720973400000|2024-07-14 16:10:00|16197.16|16117.16|16196.93|16116.93|16197.16|16117.16|16196.59|16116.59|9
1720973410000|2024-07-14 16:10:10|16196.75|16116.75|16196.18|16116.18|16196.79|16116.79|16196.18|16116.18|9
1720973420000|2024-07-14 16:10:20|16196.15|16116.15|16195.81|16115.81|16196.26|16116.26|16195.81|16115.81|10
1720973430000|2024-07-14 16:10:30|16195.46|16115.46|16195.89|16115.89|16195.94|16115.94|16195.26|16115.26|10
1720973440000|2024-07-14 16:10:40|16195.94|16115.94|16196.3|16116.3|16196.55|16116.55|16195.94|16115.94|10
1720973450000|2024-07-14 16:10:50|16196.55|16116.55|16196.5|16116.5|16196.55|16116.55|16196.21|16116.21|10
1720973460000|2024-07-14 16:11:00|16196.52|16116.52|16197.51|16117.51|16197.51|16117.51|16196.48|16116.48|9
1720973470000|2024-07-14 16:11:10|16197.52|16117.52|16197.65|16117.65|16197.67|16117.67|16197.28|16117.28|8
1720973480000|2024-07-14 16:11:20|16197.59|16117.59|16197.18|16117.18|16197.59|16117.59|16197.11|16117.11|9
1720973490000|2024-07-14 16:11:30|16197.08|16117.08|16195.62|16115.62|16197.17|16117.17|16195.62|16115.62|8
1720973500000|2024-07-14 16:11:40|16195.31|16115.31|16194.98|16114.98|16195.48|16115.48|16194.9|16114.9|10
1720973510000|2024-07-14 16:11:50|16194.99|16114.99|16196.76|16116.76|16196.76|16116.76|16194.99|16114.99|10
1720973520000|2024-07-14 16:12:00|16197.23|16117.23|16199.05|16119.05|16199.22|16119.22|16197.23|16117.23|10
1720973530000|2024-07-14 16:12:10|16199.07|16119.07|16199.69|16119.69|16199.69|16119.69|16198.93|16118.93|9
1720973540000|2024-07-14 16:12:20|16199.73|16119.73|16199.55|16119.55|16199.73|16119.73|16199.16|16119.16|10
1720973550000|2024-07-14 16:12:30|16199.59|16119.59|16200.38|16120.38|16200.38|16120.38|16199.59|16119.59|10
1720973560000|2024-07-14 16:12:40|16202.26|16122.26|16206.61|16126.61|16206.61|16126.61|16202.26|16122.26|10
1720973570000|2024-07-14 16:12:50|16206.91|16126.91|16206.83|16126.83|16207.12|16127.12|16206.83|16126.83|9
1720973580000|2024-07-14 16:13:00|16206.81|16126.81|16204.95|16124.95|16206.86|16126.86|16204.95|16124.95|9
1720973590000|2024-07-14 16:13:10|16204.92|16124.92|16204.4|16124.4|16205.14|16125.14|16204.4|16124.4|10
1720973600000|2024-07-14 16:13:20|16204.36|16124.36|16205.3|16125.3|16205.3|16125.3|16204.36|16124.36|9
1720973610000|2024-07-14 16:13:30|16205.46|16125.46|16204.85|16124.85|16205.47|16125.47|16204.82|16124.82|10
1720973620000|2024-07-14 16:13:40|16204.83|16124.83|16205.46|16125.46|16205.73|16125.73|16204.83|16124.83|9
1720973630000|2024-07-14 16:13:50|16205.29|16125.29|16206.47|16126.47|16206.47|16126.47|16204.98|16124.98|8
1720973640000|2024-07-14 16:14:00|16206.94|16126.94|16207.2|16127.2|16208.22|16128.22|16206.94|16126.94|10
1720973650000|2024-07-14 16:14:10|16207.16|16127.16|16208.58|16128.58|16208.6|16128.6|16206.95|16126.95|10
1720973660000|2024-07-14 16:14:20|16208.53|16128.53|16208.61|16128.61|16208.81|16128.81|16208.53|16128.53|8
1720973670000|2024-07-14 16:14:30|16208.8|16128.8|16209.05|16129.05|16209.05|16129.05|16208.72|16128.72|8
1720973680000|2024-07-14 16:14:40|16209.07|16129.07|16209.66|16129.66|16209.76|16129.76|16209.07|16129.07|7
1720973690000|2024-07-14 16:14:50|16209.67|16129.67|16210.12|16130.12|16210.25|16130.25|16209.65|16129.65|9
1720973700000|2024-07-14 16:15:00|16210.35|16130.35|16211.76|16131.76|16212.05|16132.05|16210.35|16130.35|10
1720973710000|2024-07-14 16:15:10|16211.51|16131.51|16210.73|16130.73|16211.51|16131.51|16210.67|16130.67|8
1720973720000|2024-07-14 16:15:20|16210.71|16130.71|16210.76|16130.76|16210.76|16130.76|16210.5|16130.5|8
1720973730000|2024-07-14 16:15:30|16210.75|16130.75|16211.47|16131.47|16211.47|16131.47|16210.75|16130.75|9
1720973740000|2024-07-14 16:15:40|16211.31|16131.31|16210.86|16130.86|16211.33|16131.33|16210.68|16130.68|9
1720973750000|2024-07-14 16:15:50|16210.92|16130.92|16211.37|16131.37|16211.41|16131.41|16210.79|16130.79|10
1720973760000|2024-07-14 16:16:00|16211.34|16131.34|16208.36|16128.36|16211.34|16131.34|16208.36|16128.36|10
1720973770000|2024-07-14 16:16:10|16208.26|16128.26|16206.93|16126.93|16208.26|16128.26|16206.93|16126.93|10
1720973780000|2024-07-14 16:16:20|16206.96|16126.96|16206.46|16126.46|16207.13|16127.13|16206.46|16126.46|9
1720973790000|2024-07-14 16:16:30|16206.2|16126.2|16205.83|16125.83|16206.23|16126.23|16205.72|16125.72|9
1720973800000|2024-07-14 16:16:40|16205.82|16125.82|16204.37|16124.37|16206.03|16126.03|16204.37|16124.37|10
1720973810000|2024-07-14 16:16:50|16204.36|16124.36|16204.13|16124.13|16204.36|16124.36|16204.12|16124.12|9
1720973820000|2024-07-14 16:17:00|16204.17|16124.17|16204.2|16124.2|16204.75|16124.75|16203.91|16123.91|10
1720973830000|2024-07-14 16:17:10|16204.31|16124.31|16203.4|16123.4|16204.33|16124.33|16203.4|16123.4|10
1720973840000|2024-07-14 16:17:20|16203.43|16123.43|16203.66|16123.66|16203.66|16123.66|16203.19|16123.19|10
1720973850000|2024-07-14 16:17:30|16203.52|16123.52|16203.11|16123.11|16203.54|16123.54|16203.06|16123.06|10
1720973860000|2024-07-14 16:17:40|16203.08|16123.08|16202.12|16122.12|16203.09|16123.09|16202.12|16122.12|8
1720973870000|2024-07-14 16:17:50|16202|16122|16201.07|16121.07|16202|16122|16201.06|16121.06|10
1720973880000|2024-07-14 16:18:00|16201.26|16121.26|16201.63|16121.63|16201.73|16121.73|16201.26|16121.26|9
1720973890000|2024-07-14 16:18:10|16201.6|16121.6|16201.9|16121.9|16201.9|16121.9|16201.5|16121.5|9
1720973900000|2024-07-14 16:18:20|16201.95|16121.95|16199.26|16119.26|16202.11|16122.11|16199.22|16119.22|10
1720973910000|2024-07-14 16:18:30|16199.71|16119.71|16199.94|16119.94|16199.94|16119.94|16199.57|16119.57|8
1720973920000|2024-07-14 16:18:40|16199.86|16119.86|16200.98|16120.98|16201.02|16121.02|16199.67|16119.67|10
1720973930000|2024-07-14 16:18:50|16200.94|16120.94|16201.14|16121.14|16201.17|16121.17|16200.81|16120.81|10
1720973940000|2024-07-14 16:19:00|16201.25|16121.25|16202.64|16122.64|16202.64|16122.64|16201.21|16121.21|10
1720973950000|2024-07-14 16:19:10|16202.63|16122.63|16201.22|16121.22|16202.64|16122.64|16201.22|16121.22|9
1720973960000|2024-07-14 16:19:20|16201.13|16121.13|16201|16121|16201.15|16121.15|16200.6|16120.6|8
1720973970000|2024-07-14 16:19:30|16200.69|16120.69|16201.39|16121.39|16201.49|16121.49|16200.69|16120.69|10
1720973980000|2024-07-14 16:19:40|16201.37|16121.37|16201.18|16121.18|16201.37|16121.37|16201.14|16121.14|7
1720973990000|2024-07-14 16:19:50|16201.12|16121.12|16200.59|16120.59|16201.15|16121.15|16200.59|16120.59|10
1720974000000|2024-07-14 16:20:00|16200.58|16120.58|16199.44|16119.44|16200.7|16120.7|16199.44|16119.44|10
1720974010000|2024-07-14 16:20:10|16199.43|16119.43|16198.71|16118.71|16199.43|16119.43|16198.48|16118.48|10
1720974020000|2024-07-14 16:20:20|16198.58|16118.58|16199.6|16119.6|16199.6|16119.6|16198.55|16118.55|9
1720974030000|2024-07-14 16:20:30|16199.59|16119.59|16199.89|16119.89|16199.89|16119.89|16199.59|16119.59|8
1720974040000|2024-07-14 16:20:40|16200.54|16120.54|16202.87|16122.87|16202.97|16122.97|16200.54|16120.54|10
1720974050000|2024-07-14 16:20:50|16202.99|16122.99|16200.71|16120.71|16203.29|16123.29|16200.71|16120.71|9
1720974060000|2024-07-14 16:21:00|16200.46|16120.46|16197.68|16117.68|16200.49|16120.49|16197.68|16117.68|9
1720974070000|2024-07-14 16:21:10|16197.46|16117.46|16198.15|16118.15|16198.15|16118.15|16197.4|16117.4|10
1720974080000|2024-07-14 16:21:20|16198.14|16118.14|16197.8|16117.8|16198.19|16118.19|16197.42|16117.42|9
1720974090000|2024-07-14 16:21:30|16198.05|16118.05|16197.77|16117.77|16198.05|16118.05|16197.6|16117.6|10
1720974100000|2024-07-14 16:21:40|16197.81|16117.81|16196.15|16116.15|16197.88|16117.88|16196.15|16116.15|10
1720974110000|2024-07-14 16:21:50|16195.93|16115.93|16195.01|16115.01|16196.14|16116.14|16195|16115|10
1720974120000|2024-07-14 16:22:00|16195.98|16115.98|16196.41|16116.41|16197.04|16117.04|16195.98|16115.98|10
1720974130000|2024-07-14 16:22:10|16196.32|16116.32|16196.12|16116.12|16196.32|16116.32|16196.12|16116.12|10
1720974140000|2024-07-14 16:22:20|16195.64|16115.64|16194.98|16114.98|16195.69|16115.69|16194.98|16114.98|9
1720974150000|2024-07-14 16:22:30|16194.68|16114.68|16193.65|16113.65|16194.68|16114.68|16193.5|16113.5|9
1720974160000|2024-07-14 16:22:40|16193.54|16113.54|16189.59|16109.59|16193.54|16113.54|16189.59|16109.59|9
1720974170000|2024-07-14 16:22:50|16189.36|16109.36|16188.84|16108.84|16189.36|16109.36|16188.84|16108.84|10
1720974180000|2024-07-14 16:23:00|16188.86|16108.86|16188.99|16108.99|16189.67|16109.67|16188.86|16108.86|10
1720974190000|2024-07-14 16:23:10|16188.9|16108.9|16188.03|16108.03|16188.9|16108.9|16188.03|16108.03|10
1720974200000|2024-07-14 16:23:20|16188.06|16108.06|16185.9|16105.9|16188.16|16108.16|16185.9|16105.9|10
1720974210000|2024-07-14 16:23:30|16185.43|16105.43|16184.14|16104.14|16185.43|16105.43|16184.14|16104.14|10
1720974220000|2024-07-14 16:23:40|16184.1|16104.1|16182.98|16102.98|16184.1|16104.1|16182.89|16102.89|10
1720974230000|2024-07-14 16:23:50|16182.87|16102.87|16183.01|16103.01|16183.16|16103.16|16182.87|16102.87|10
1720974240000|2024-07-14 16:24:00|16182.99|16102.99|16183.12|16103.12|16183.12|16103.12|16182.63|16102.63|10
1720974250000|2024-07-14 16:24:10|16183.37|16103.37|16183.9|16103.9|16184.1|16104.1|16183.36|16103.36|10
1720974260000|2024-07-14 16:24:20|16183.75|16103.75|16182.93|16102.93|16183.81|16103.81|16182.93|16102.93|10
1720974270000|2024-07-14 16:24:30|16182.88|16102.88|16183.38|16103.38|16183.38|16103.38|16182.86|16102.86|10
1720974280000|2024-07-14 16:24:40|16183.18|16103.18|16182.88|16102.88|16183.31|16103.31|16182.88|16102.88|9
1720974290000|2024-07-14 16:24:50|16182.86|16102.86|16185.58|16105.58|16185.58|16105.58|16182.86|16102.86|10
1720974300000|2024-07-14 16:25:00|16185.78|16105.78|16187.06|16107.06|16187.19|16107.19|16185.78|16105.78|10
1720974310000|2024-07-14 16:25:10|16187.03|16107.03|16186.32|16106.32|16187.03|16107.03|16186.17|16106.17|10
1720974320000|2024-07-14 16:25:20|16186.4|16106.4|16184.17|16104.17|16186.42|16106.42|16184.17|16104.17|9
1720974330000|2024-07-14 16:25:30|16184.09|16104.09|16182.76|16102.76|16184.1|16104.1|16182.76|16102.76|9
1720974340000|2024-07-14 16:25:40|16182.5|16102.5|16180.04|16100.04|16182.5|16102.5|16180.04|16100.04|10
1720974350000|2024-07-14 16:25:50|16178.84|16098.84|16177.59|16097.59|16178.84|16098.84|16177.59|16097.59|10
1720974360000|2024-07-14 16:26:00|16177.62|16097.62|16177.96|16097.96|16177.96|16097.96|16177.16|16097.16|9
1720974370000|2024-07-14 16:26:10|16178|16098|16178.18|16098.18|16178.42|16098.42|16178|16098|9
1720974380000|2024-07-14 16:26:20|16177.81|16097.81|16178.48|16098.48|16178.53|16098.53|16177.81|16097.81|9
1720974390000|2024-07-14 16:26:30|16178.43|16098.43|16180.12|16100.12|16180.12|16100.12|16178.4|16098.4|9
1720974400000|2024-07-14 16:26:40|16180.23|16100.23|16180.47|16100.47|16180.61|16100.61|16180.23|16100.23|10
1720974410000|2024-07-14 16:26:50|16180.43|16100.43|16180.23|16100.23|16180.49|16100.49|16180.23|16100.23|8
1720974420000|2024-07-14 16:27:00|16180.19|16100.19|16179.93|16099.93|16180.43|16100.43|16179.89|16099.89|9
1720974430000|2024-07-14 16:27:10|16179.8|16099.8|16179.1|16099.1|16179.92|16099.92|16179.1|16099.1|9
1720974440000|2024-07-14 16:27:20|16179.07|16099.07|16177.33|16097.33|16179.07|16099.07|16177.33|16097.33|10
1720974450000|2024-07-14 16:27:30|16177.3|16097.3|16177.33|16097.33|16177.76|16097.76|16177.3|16097.3|10
1720974460000|2024-07-14 16:27:40|16177.02|16097.02|16177.15|16097.15|16177.15|16097.15|16176.74|16096.74|9
1720974470000|2024-07-14 16:27:50|16177.29|16097.29|16177.65|16097.65|16177.65|16097.65|16177.29|16097.29|9
1720974480000|2024-07-14 16:28:00|16177.53|16097.53|16177.34|16097.34|16177.72|16097.72|16177.02|16097.02|10
1720974490000|2024-07-14 16:28:10|16177.41|16097.41|16178.25|16098.25|16178.27|16098.27|16177.41|16097.41|9
1720974500000|2024-07-14 16:28:20|16178.65|16098.65|16180.23|16100.23|16180.23|16100.23|16178.65|16098.65|10
1720974510000|2024-07-14 16:28:30|16179.84|16099.84|16179.45|16099.45|16179.84|16099.84|16179.33|16099.33|8
1720974520000|2024-07-14 16:28:40|16179.5|16099.5|16179.6|16099.6|16179.63|16099.63|16179.49|16099.49|7
1720974530000|2024-07-14 16:28:50|16179.58|16099.58|16180.91|16100.91|16180.91|16100.91|16179.58|16099.58|9
1720974540000|2024-07-14 16:29:00|16181.15|16101.15|16181.85|16101.85|16181.85|16101.85|16181.15|16101.15|9
1720974550000|2024-07-14 16:29:10|16181.93|16101.93|16181.41|16101.41|16182.09|16102.09|16181.32|16101.32|10
1720974560000|2024-07-14 16:29:20|16181.39|16101.39|16179.81|16099.81|16181.41|16101.41|16179.81|16099.81|10
1720974570000|2024-07-14 16:29:30|16179.84|16099.84|16178.43|16098.43|16179.98|16099.98|16178.43|16098.43|8
1720974580000|2024-07-14 16:29:40|16178.4|16098.4|16178.36|16098.36|16178.4|16098.4|16178.25|16098.25|9
1720974590000|2024-07-14 16:29:50|16178.21|16098.21|16178.1|16098.1|16178.54|16098.54|16178.1|16098.1|6
1720974600000|2024-07-14 16:30:00|16178.23|16098.23|16178.07|16098.07|16178.49|16098.49|16178.07|16098.07|8
1720974610000|2024-07-14 16:30:10|16178.19|16098.19|16178.22|16098.22|16178.63|16098.63|16178.19|16098.19|10
1720974620000|2024-07-14 16:30:20|16178.16|16098.16|16177.9|16097.9|16178.2|16098.2|16177.9|16097.9|8
1720974630000|2024-07-14 16:30:30|16177.86|16097.86|16175.6|16095.6|16177.86|16097.86|16175.6|16095.6|10
1720974640000|2024-07-14 16:30:40|16175.56|16095.56|16175.44|16095.44|16175.97|16095.97|16175.44|16095.44|10
1720974650000|2024-07-14 16:30:50|16175.37|16095.37|16175.27|16095.27|16175.43|16095.43|16175.22|16095.22|10
1720974660000|2024-07-14 16:31:00|16175.21|16095.21|16174.68|16094.68|16175.21|16095.21|16174.42|16094.42|10
1720974670000|2024-07-14 16:31:10|16174.31|16094.31|16173.3|16093.3|16174.31|16094.31|16173.3|16093.3|10
1720974680000|2024-07-14 16:31:20|16173.25|16093.25|16169.23|16089.23|16173.25|16093.25|16169.23|16089.23|10
1720974690000|2024-07-14 16:31:30|16169.26|16089.26|16168.67|16088.67|16169.43|16089.43|16168.67|16088.67|9
1720974700000|2024-07-14 16:31:40|16168.61|16088.61|16168.21|16088.21|16168.61|16088.61|16168.21|16088.21|8
1720974710000|2024-07-14 16:31:50|16169.25|16089.25|16171.29|16091.29|16171.29|16091.29|16169.25|16089.25|10
1720974720000|2024-07-14 16:32:00|16171.49|16091.49|16171.44|16091.44|16171.49|16091.49|16170.43|16090.43|10
1720974730000|2024-07-14 16:32:10|16171.81|16091.81|16171.94|16091.94|16172|16092|16171.38|16091.38|10
1720974740000|2024-07-14 16:32:20|16171.97|16091.97|16172.12|16092.12|16172.38|16092.38|16171.74|16091.74|10
1720974750000|2024-07-14 16:32:30|16171.95|16091.95|16170.98|16090.98|16171.98|16091.98|16170.98|16090.98|9
1720974760000|2024-07-14 16:32:40|16171.16|16091.16|16169.47|16089.47|16171.16|16091.16|16169.47|16089.47|9
1720974770000|2024-07-14 16:32:50|16169.48|16089.48|16171.01|16091.01|16171.1|16091.1|16169.48|16089.48|9
1720974780000|2024-07-14 16:33:00|16170.96|16090.96|16168.05|16088.05|16171.11|16091.11|16168.01|16088.01|10
1720974790000|2024-07-14 16:33:10|16168.15|16088.15|16167.54|16087.54|16168.15|16088.15|16167.54|16087.54|10
1720974800000|2024-07-14 16:33:20|16167.57|16087.57|16169.36|16089.36|16169.36|16089.36|16167.47|16087.47|9
1720974810000|2024-07-14 16:33:30|16169.45|16089.45|16169.1|16089.1|16169.48|16089.48|16169.05|16089.05|10
1720974820000|2024-07-14 16:33:40|16169.07|16089.07|16168.39|16088.39|16169.07|16089.07|16168.31|16088.31|9
1720974830000|2024-07-14 16:33:50|16168.01|16088.01|16168.65|16088.65|16168.65|16088.65|16167.84|16087.84|9
1720974840000|2024-07-14 16:34:00|16168.96|16088.96|16169.41|16089.41|16169.49|16089.49|16168.96|16088.96|10
1720974850000|2024-07-14 16:34:10|16169.51|16089.51|16169.45|16089.45|16169.8|16089.8|16169.05|16089.05|10
1720974860000|2024-07-14 16:34:20|16169.48|16089.48|16169.02|16089.02|16169.48|16089.48|16168.85|16088.85|9
1720974870000|2024-07-14 16:34:30|16169.06|16089.06|16169.97|16089.97|16169.97|16089.97|16169.06|16089.06|10
1720974880000|2024-07-14 16:34:40|16169.95|16089.95|16170.11|16090.11|16170.25|16090.25|16169.78|16089.78|10
1720974890000|2024-07-14 16:34:50|16170.12|16090.12|16170.94|16090.94|16170.94|16090.94|16170.12|16090.12|9
1720974900000|2024-07-14 16:35:00|16171.2|16091.2|16172.49|16092.49|16172.69|16092.69|16171.2|16091.2|10
1720974910000|2024-07-14 16:35:10|16172.8|16092.8|16175.83|16095.83|16175.83|16095.83|16172.8|16092.8|10
1720974920000|2024-07-14 16:35:20|16176.27|16096.27|16176.43|16096.43|16176.61|16096.61|16176.27|16096.27|10
1720974930000|2024-07-14 16:35:30|16176.61|16096.61|16177.12|16097.12|16177.32|16097.32|16176.43|16096.43|9
1720974940000|2024-07-14 16:35:40|16177.15|16097.15|16174.25|16094.25|16177.15|16097.15|16174.25|16094.25|10
1720974950000|2024-07-14 16:35:50|16174.71|16094.71|16174.19|16094.19|16174.71|16094.71|16174.01|16094.01|10
1720974960000|2024-07-14 16:36:00|16173.69|16093.69|16173.13|16093.13|16173.69|16093.69|16172.85|16092.85|9
1720974970000|2024-07-14 16:36:10|16173.15|16093.15|16174.27|16094.27|16174.27|16094.27|16173.15|16093.15|10
1720974980000|2024-07-14 16:36:20|16174.41|16094.41|16177.75|16097.75|16177.75|16097.75|16174.41|16094.41|10
1720974990000|2024-07-14 16:36:30|16177.77|16097.77|16179.68|16099.68|16179.68|16099.68|16177.75|16097.75|10
1720975000000|2024-07-14 16:36:40|16180.07|16100.07|16180.49|16100.49|16180.51|16100.51|16180.07|16100.07|10
1720975010000|2024-07-14 16:36:50|16180.5|16100.5|16180.67|16100.67|16180.67|16100.67|16180.34|16100.34|10
1720975020000|2024-07-14 16:37:00|16180.68|16100.68|16179.51|16099.51|16180.89|16100.89|16179.51|16099.51|10
1720975030000|2024-07-14 16:37:10|16179.5|16099.5|16178.74|16098.74|16179.5|16099.5|16178.74|16098.74|10
1720975040000|2024-07-14 16:37:20|16178.69|16098.69|16179.36|16099.36|16179.36|16099.36|16178.64|16098.64|7
1720975050000|2024-07-14 16:37:30|16179.2|16099.2|16180.21|16100.21|16180.21|16100.21|16179.2|16099.2|9
1720975060000|2024-07-14 16:37:40|16180.54|16100.54|16180.85|16100.85|16180.91|16100.91|16180.54|16100.54|8
1720975070000|2024-07-14 16:37:50|16180.91|16100.91|16179.95|16099.95|16180.92|16100.92|16179.89|16099.89|9
1720975080000|2024-07-14 16:38:00|16179.9|16099.9|16182.03|16102.03|16182.22|16102.22|16179.74|16099.74|10
1720975090000|2024-07-14 16:38:10|16181.88|16101.88|16182.9|16102.9|16182.9|16102.9|16181.87|16101.87|10
1720975100000|2024-07-14 16:38:20|16182.92|16102.92|16183.1|16103.1|16183.19|16103.19|16182.83|16102.83|10
1720975110000|2024-07-14 16:38:30|16183.96|16103.96|16185.92|16105.92|16185.92|16105.92|16183.96|16103.96|9
1720975120000|2024-07-14 16:38:40|16186.04|16106.04|16186|16106|16186.14|16106.14|16185.88|16105.88|9
1720975130000|2024-07-14 16:38:50|16185.95|16105.95|16185.75|16105.75|16186|16106|16185.62|16105.62|8
1720975140000|2024-07-14 16:39:00|16185.93|16105.93|16185.74|16105.74|16186.05|16106.05|16185.72|16105.72|10
1720975150000|2024-07-14 16:39:10|16185.92|16105.92|16186.67|16106.67|16186.67|16106.67|16185.74|16105.74|10
1720975160000|2024-07-14 16:39:20|16186.7|16106.7|16186.73|16106.73|16186.73|16106.73|16185.23|16105.23|10
1720975170000|2024-07-14 16:39:30|16187.34|16107.34|16187.33|16107.33|16187.45|16107.45|16187.33|16107.33|9
1720975180000|2024-07-14 16:39:40|16187.52|16107.52|16189.1|16109.1|16189.3|16109.3|16187.52|16107.52|10
1720975190000|2024-07-14 16:39:50|16189.4|16109.4|16189.42|16109.42|16189.6|16109.6|16189.07|16109.07|9
1720975200000|2024-07-14 16:40:00|16189.55|16109.55|16190.24|16110.24|16190.24|16110.24|16189.55|16109.55|10
1720975210000|2024-07-14 16:40:10|16190.28|16110.28|16191.18|16111.18|16191.27|16111.27|16190.24|16110.24|10
1720975220000|2024-07-14 16:40:20|16191.19|16111.19|16191.96|16111.96|16192.01|16112.01|16191.19|16111.19|9
1720975230000|2024-07-14 16:40:30|16192.06|16112.06|16192.56|16112.56|16192.71|16112.71|16192.06|16112.06|6
1720975240000|2024-07-14 16:40:40|16192.63|16112.63|16193.13|16113.13|16193.29|16113.29|16192.63|16112.63|10
1720975250000|2024-07-14 16:40:50|16192.85|16112.85|16193.42|16113.42|16193.42|16113.42|16192.72|16112.72|10
1720975260000|2024-07-14 16:41:00|16193.46|16113.46|16193.78|16113.78|16194.55|16114.55|16193.46|16113.46|10
1720975270000|2024-07-14 16:41:10|16193.54|16113.54|16191.33|16111.33|16193.54|16113.54|16191.19|16111.19|10
1720975280000|2024-07-14 16:41:20|16191.01|16111.01|16188.45|16108.45|16191.01|16111.01|16188.45|16108.45|9
1720975290000|2024-07-14 16:41:30|16188.47|16108.47|16187.52|16107.52|16188.5|16108.5|16187.52|16107.52|10
1720975300000|2024-07-14 16:41:40|16187.84|16107.84|16186.67|16106.67|16187.88|16107.88|16186.27|16106.27|10
1720975310000|2024-07-14 16:41:50|16186.88|16106.88|16188.53|16108.53|16188.53|16108.53|16186.88|16106.88|9
1720975320000|2024-07-14 16:42:00|16189.3|16109.3|16189.5|16109.5|16189.61|16109.61|16189.19|16109.19|10
1720975330000|2024-07-14 16:42:10|16189.46|16109.46|16190.22|16110.22|16190.22|16110.22|16189.34|16109.34|9
1720975340000|2024-07-14 16:42:20|16190.39|16110.39|16191.09|16111.09|16191.09|16111.09|16190.39|16110.39|9
1720975350000|2024-07-14 16:42:30|16191.21|16111.21|16190.12|16110.12|16191.21|16111.21|16189.95|16109.95|10
1720975360000|2024-07-14 16:42:40|16190.09|16110.09|16190.82|16110.82|16190.82|16110.82|16190.07|16110.07|10
1720975370000|2024-07-14 16:42:50|16190.73|16110.73|16190.94|16110.94|16190.94|16110.94|16190.46|16110.46|10
1720975380000|2024-07-14 16:43:00|16191.14|16111.14|16191.39|16111.39|16191.66|16111.66|16191.14|16111.14|10
1720975390000|2024-07-14 16:43:10|16191.38|16111.38|16192.59|16112.59|16192.59|16112.59|16191.33|16111.33|9
1720975400000|2024-07-14 16:43:20|16192.3|16112.3|16192.31|16112.31|16192.58|16112.58|16191.99|16111.99|10
1720975410000|2024-07-14 16:43:30|16192.3|16112.3|16192.09|16112.09|16192.36|16112.36|16192.09|16112.09|10
1720975420000|2024-07-14 16:43:40|16192.11|16112.11|16192.41|16112.41|16192.41|16112.41|16192.04|16112.04|9
1720975430000|2024-07-14 16:43:50|16192.62|16112.62|16193.37|16113.37|16193.38|16113.38|16192.62|16112.62|10
1720975440000|2024-07-14 16:44:00|16193.36|16113.36|16193.77|16113.77|16193.77|16113.77|16193.28|16113.28|8
1720975450000|2024-07-14 16:44:10|16193.91|16113.91|16194.47|16114.47|16194.47|16114.47|16193.42|16113.42|9
1720975460000|2024-07-14 16:44:20|16194.55|16114.55|16194.35|16114.35|16194.55|16114.55|16193.81|16113.81|10
1720975470000|2024-07-14 16:44:30|16194.3|16114.3|16194.89|16114.89|16194.89|16114.89|16194.27|16114.27|10
1720975480000|2024-07-14 16:44:40|16194.92|16114.92|16195.22|16115.22|16195.22|16115.22|16194.92|16114.92|8
1720975490000|2024-07-14 16:44:50|16195.34|16115.34|16197.1|16117.1|16197.1|16117.1|16195.34|16115.34|8
1720975500000|2024-07-14 16:45:00|16197.12|16117.12|16197.82|16117.82|16197.82|16117.82|16197.07|16117.07|8
1720975510000|2024-07-14 16:45:10|16197.86|16117.86|16198.14|16118.14|16198.27|16118.27|16197.57|16117.57|8
1720975520000|2024-07-14 16:45:20|16198.23|16118.23|16198.44|16118.44|16198.44|16118.44|16197.77|16117.77|10
1720975530000|2024-07-14 16:45:30|16198.29|16118.29|16196.69|16116.69|16198.29|16118.29|16196.69|16116.69|8
1720975540000|2024-07-14 16:45:40|16196.42|16116.42|16196.29|16116.29|16196.62|16116.62|16196.27|16116.27|10
1720975550000|2024-07-14 16:45:50|16196.3|16116.3|16196.51|16116.51|16196.59|16116.59|16196.29|16116.29|9
1720975560000|2024-07-14 16:46:00|16196.53|16116.53|16197.07|16117.07|16197.3|16117.3|16196.53|16116.53|10
1720975570000|2024-07-14 16:46:10|16196.81|16116.81|16197.15|16117.15|16197.15|16117.15|16196.79|16116.79|8
1720975580000|2024-07-14 16:46:20|16197.17|16117.17|16197.64|16117.64|16197.85|16117.85|16197.02|16117.02|8
1720975590000|2024-07-14 16:46:30|16197.66|16117.66|16198.27|16118.27|16198.27|16118.27|16197.66|16117.66|10
1720975600000|2024-07-14 16:46:40|16198.19|16118.19|16197.74|16117.74|16198.27|16118.27|16197.61|16117.61|10
1720975610000|2024-07-14 16:46:50|16197.56|16117.56|16197.05|16117.05|16197.56|16117.56|16196.62|16116.62|9
1720975620000|2024-07-14 16:47:00|16196.95|16116.95|16195.6|16115.6|16196.95|16116.95|16195.6|16115.6|8
1720975630000|2024-07-14 16:47:10|16195.97|16115.97|16195.84|16115.84|16195.97|16115.97|16195.59|16115.59|9
1720975640000|2024-07-14 16:47:20|16195.86|16115.86|16195.77|16115.77|16195.89|16115.89|16195.77|16115.77|8
1720975650000|2024-07-14 16:47:30|16195.74|16115.74|16195.36|16115.36|16195.74|16115.74|16194.85|16114.85|10
1720975660000|2024-07-14 16:47:40|16195.39|16115.39|16195.26|16115.26|16195.49|16115.49|16194.94|16114.94|9
1720975670000|2024-07-14 16:47:50|16195.16|16115.16|16195.19|16115.19|16195.39|16115.39|16195.01|16115.01|9
1720975680000|2024-07-14 16:48:00|16195.02|16115.02|16195.73|16115.73|16195.73|16115.73|16194.94|16114.94|9
1720975690000|2024-07-14 16:48:10|16195.71|16115.71|16196.39|16116.39|16196.52|16116.52|16195.71|16115.71|10
1720975700000|2024-07-14 16:48:20|16196.4|16116.4|16197.03|16117.03|16197.27|16117.27|16196.4|16116.4|10
1720975710000|2024-07-14 16:48:30|16197.02|16117.02|16197.02|16117.02|16197.26|16117.26|16197.02|16117.02|9
1720975720000|2024-07-14 16:48:40|16197.12|16117.12|16199.15|16119.15|16199.38|16119.38|16197.07|16117.07|10
1720975730000|2024-07-14 16:48:50|16199.35|16119.35|16199.67|16119.67|16199.77|16119.77|16199.35|16119.35|10
1720975740000|2024-07-14 16:49:00|16199.64|16119.64|16198.22|16118.22|16199.64|16119.64|16198.22|16118.22|10
1720975750000|2024-07-14 16:49:10|16198.31|16118.31|16198.75|16118.75|16198.77|16118.77|16198.11|16118.11|10
1720975760000|2024-07-14 16:49:20|16198.62|16118.62|16197.34|16117.34|16198.74|16118.74|16197.34|16117.34|10
1720975770000|2024-07-14 16:49:30|16197.37|16117.37|16196.97|16116.97|16197.41|16117.41|16196.95|16116.95|10
1720975780000|2024-07-14 16:49:40|16196.98|16116.98|16196.72|16116.72|16197.25|16117.25|16196.72|16116.72|9
1720975790000|2024-07-14 16:49:50|16196.7|16116.7|16196.46|16116.46|16196.88|16116.88|16196.43|16116.43|10
1720975800000|2024-07-14 16:50:00|16196.71|16116.71|16197.43|16117.43|16197.5|16117.5|16196.53|16116.53|10
1720975810000|2024-07-14 16:50:10|16197.41|16117.41|16197.95|16117.95|16198.46|16118.46|16197.4|16117.4|8
1720975820000|2024-07-14 16:50:20|16197.91|16117.91|16199.04|16119.04|16199.04|16119.04|16197.91|16117.91|10
1720975830000|2024-07-14 16:50:30|16198.95|16118.95|16199.87|16119.87|16199.87|16119.87|16198.94|16118.94|10
1720975840000|2024-07-14 16:50:40|16200.79|16120.79|16199.32|16119.32|16201.78|16121.78|16199.32|16119.32|9
1720975850000|2024-07-14 16:50:50|16199.31|16119.31|16199.67|16119.67|16199.85|16119.85|16199.31|16119.31|8
1720975860000|2024-07-14 16:51:00|16199.76|16119.76|16198.22|16118.22|16199.87|16119.87|16198.01|16118.01|10
1720975870000|2024-07-14 16:51:10|16198.3|16118.3|16198.56|16118.56|16198.56|16118.56|16198.19|16118.19|10
1720975880000|2024-07-14 16:51:20|16198.4|16118.4|16198.14|16118.14|16198.4|16118.4|16197.77|16117.77|9
1720975890000|2024-07-14 16:51:30|16198.45|16118.45|16199.74|16119.74|16199.74|16119.74|16197.64|16117.64|10
1720975900000|2024-07-14 16:51:40|16199.67|16119.67|16199.21|16119.21|16199.96|16119.96|16199.21|16119.21|9
1720975910000|2024-07-14 16:51:50|16199.26|16119.26|16199.78|16119.78|16199.92|16119.92|16199.25|16119.25|10
1720975920000|2024-07-14 16:52:00|16199.92|16119.92|16199.28|16119.28|16199.92|16119.92|16199.28|16119.28|10
1720975930000|2024-07-14 16:52:10|16199.25|16119.25|16198.22|16118.22|16199.81|16119.81|16198.22|16118.22|10
1720975940000|2024-07-14 16:52:20|16197.73|16117.73|16197.93|16117.93|16198.74|16118.74|16197.73|16117.73|10
1720975950000|2024-07-14 16:52:30|16197.95|16117.95|16198.51|16118.51|16198.51|16118.51|16197.69|16117.69|9
1720975960000|2024-07-14 16:52:40|16198.87|16118.87|16201.14|16121.14|16201.14|16121.14|16198.81|16118.81|9
1720975970000|2024-07-14 16:52:50|16201.37|16121.37|16201.46|16121.46|16201.89|16121.89|16201.37|16121.37|9
1720975980000|2024-07-14 16:53:00|16201.54|16121.54|16203.23|16123.23|16203.23|16123.23|16201.52|16121.52|10
1720975990000|2024-07-14 16:53:10|16203.74|16123.74|16204.24|16124.24|16204.46|16124.46|16203.74|16123.74|10
1720976000000|2024-07-14 16:53:20|16204.23|16124.23|16205.12|16125.12|16205.12|16125.12|16204.23|16124.23|8
1720976010000|2024-07-14 16:53:30|16204.73|16124.73|16204.89|16124.89|16204.89|16124.89|16204.13|16124.13|10
1720976020000|2024-07-14 16:53:40|16204.68|16124.68|16204.47|16124.47|16204.94|16124.94|16204.47|16124.47|10
1720976030000|2024-07-14 16:53:50|16204.55|16124.55|16204.05|16124.05|16204.66|16124.66|16203.98|16123.98|10
1720976040000|2024-07-14 16:54:00|16204.02|16124.02|16204.13|16124.13|16204.13|16124.13|16203.67|16123.67|9
1720976050000|2024-07-14 16:54:10|16204.19|16124.19|16205.2|16125.2|16205.28|16125.28|16204.19|16124.19|10
1720976060000|2024-07-14 16:54:20|16205.27|16125.27|16204.91|16124.91|16205.32|16125.32|16204.91|16124.91|9
1720976070000|2024-07-14 16:54:30|16204.85|16124.85|16204.72|16124.72|16204.85|16124.85|16204.35|16124.35|9
1720976080000|2024-07-14 16:54:40|16204.65|16124.65|16204.84|16124.84|16204.86|16124.86|16204.64|16124.64|10
1720976090000|2024-07-14 16:54:50|16205.14|16125.14|16205.63|16125.63|16205.67|16125.67|16205.14|16125.14|9
1720976100000|2024-07-14 16:55:00|16205.59|16125.59|16203.91|16123.91|16205.61|16125.61|16203.61|16123.61|9
1720976110000|2024-07-14 16:55:10|16203.89|16123.89|16201.61|16121.61|16204.02|16124.02|16201.61|16121.61|9
1720976120000|2024-07-14 16:55:20|16201.5|16121.5|16199.58|16119.58|16201.5|16121.5|16199.58|16119.58|9
1720976130000|2024-07-14 16:55:30|16199.31|16119.31|16200.58|16120.58|16200.67|16120.67|16199.31|16119.31|10
1720976140000|2024-07-14 16:55:40|16201.49|16121.49|16201.64|16121.64|16201.81|16121.81|16201.49|16121.49|10
1720976150000|2024-07-14 16:55:50|16201.65|16121.65|16202.12|16122.12|16202.12|16122.12|16201.65|16121.65|9
1720976160000|2024-07-14 16:56:00|16202.14|16122.14|16200.87|16120.87|16202.14|16122.14|16200.87|16120.87|10
1720976170000|2024-07-14 16:56:10|16200.72|16120.72|16199.75|16119.75|16200.72|16120.72|16199.75|16119.75|10
1720976180000|2024-07-14 16:56:20|16199.36|16119.36|16199.13|16119.13|16199.58|16119.58|16199.11|16119.11|10
1720976190000|2024-07-14 16:56:30|16199.1|16119.1|16195.85|16115.85|16199.1|16119.1|16195.85|16115.85|10
1720976200000|2024-07-14 16:56:40|16195.69|16115.69|16195.5|16115.5|16195.78|16115.78|16195.5|16115.5|9
1720976210000|2024-07-14 16:56:50|16195.45|16115.45|16195.45|16115.45|16195.56|16115.56|16195.18|16115.18|10
1720976220000|2024-07-14 16:57:00|16195.5|16115.5|16195.87|16115.87|16195.88|16115.88|16195.5|16115.5|10
1720976230000|2024-07-14 16:57:10|16196.23|16116.23|16198.05|16118.05|16198.06|16118.06|16196.23|16116.23|9
1720976240000|2024-07-14 16:57:20|16198.54|16118.54|16200.6|16120.6|16200.6|16120.6|16198.54|16118.54|9
1720976250000|2024-07-14 16:57:30|16200.5|16120.5|16200.35|16120.35|16200.5|16120.5|16200.21|16120.21|9
1720976260000|2024-07-14 16:57:40|16200.48|16120.48|16202.65|16122.65|16202.69|16122.69|16200.48|16120.48|9
1720976270000|2024-07-14 16:57:50|16202.7|16122.7|16202.39|16122.39|16202.97|16122.97|16202.39|16122.39|9
1720976280000|2024-07-14 16:58:00|16202.37|16122.37|16202.09|16122.09|16202.37|16122.37|16201.75|16121.75|10
1720976290000|2024-07-14 16:58:10|16202.05|16122.05|16202.69|16122.69|16202.86|16122.86|16202.05|16122.05|10
1720976300000|2024-07-14 16:58:20|16202.71|16122.71|16202.61|16122.61|16202.86|16122.86|16202.61|16122.61|8
1720976310000|2024-07-14 16:58:30|16202.74|16122.74|16203.18|16123.18|16203.18|16123.18|16202.41|16122.41|10
1720976320000|2024-07-14 16:58:40|16203.33|16123.33|16203.78|16123.78|16203.9|16123.9|16203.33|16123.33|10
1720976330000|2024-07-14 16:58:50|16204.19|16124.19|16203.6|16123.6|16204.33|16124.33|16203.6|16123.6|7
1720976340000|2024-07-14 16:59:00|16203.48|16123.48|16204.61|16124.61|16204.68|16124.68|16203.48|16123.48|10
1720976350000|2024-07-14 16:59:10|16204.8|16124.8|16203.31|16123.31|16204.8|16124.8|16203.29|16123.29|10
1720976360000|2024-07-14 16:59:20|16203.46|16123.46|16202.31|16122.31|16203.69|16123.69|16202.31|16122.31|10
1720976370000|2024-07-14 16:59:30|16202.48|16122.48|16203.24|16123.24|16203.28|16123.28|16202.48|16122.48|9
1720976380000|2024-07-14 16:59:40|16204.03|16124.03|16204.9|16124.9|16204.9|16124.9|16204.03|16124.03|9
1720976390000|2024-07-14 16:59:50|16205|16125|16205.11|16125.11|16205.31|16125.31|16205|16125|9
1720976400000|2024-07-14 17:00:00|16205.02|16125.02|16204.86|16124.86|16205.64|16125.64|16204.86|16124.86|10
1720976410000|2024-07-14 17:00:10|16204.49|16124.49|16203.62|16123.62|16204.49|16124.49|16203.34|16123.34|10
1720976420000|2024-07-14 17:00:20|16203.63|16123.63|16202.3|16122.3|16203.63|16123.63|16202.3|16122.3|10
1720976430000|2024-07-14 17:00:30|16202.34|16122.34|16202.24|16122.24|16202.39|16122.39|16202.24|16122.24|8
1720976440000|2024-07-14 17:00:40|16202.29|16122.29|16202.08|16122.08|16202.29|16122.29|16201.99|16121.99|9
1720976450000|2024-07-14 17:00:50|16202.29|16122.29|16200.8|16120.8|16202.29|16122.29|16200.8|16120.8|10
1720976460000|2024-07-14 17:01:00|16200.79|16120.79|16199.7|16119.7|16200.79|16120.79|16199.44|16119.44|10
1720976470000|2024-07-14 17:01:10|16199.75|16119.75|16199.74|16119.74|16200.43|16120.43|16199.59|16119.59|10
1720976480000|2024-07-14 17:01:20|16199.53|16119.53|16199.79|16119.79|16200.03|16120.03|16199.47|16119.47|8
1720976490000|2024-07-14 17:01:30|16199.82|16119.82|16200.34|16120.34|16200.34|16120.34|16199.82|16119.82|10
1720976500000|2024-07-14 17:01:40|16200.36|16120.36|16201.8|16121.8|16201.81|16121.81|16200.36|16120.36|9
1720976510000|2024-07-14 17:01:50|16202.21|16122.21|16203.37|16123.37|16203.37|16123.37|16202.21|16122.21|10
1720976520000|2024-07-14 17:02:00|16203.39|16123.39|16204.18|16124.18|16204.18|16124.18|16203.36|16123.36|9
1720976530000|2024-07-14 17:02:10|16204.3|16124.3|16203.66|16123.66|16204.57|16124.57|16203.66|16123.66|10
1720976540000|2024-07-14 17:02:20|16203.78|16123.78|16203.11|16123.11|16204.11|16124.11|16203.11|16123.11|10
1720976550000|2024-07-14 17:02:30|16203.03|16123.03|16203.55|16123.55|16203.55|16123.55|16203.03|16123.03|10
1720976560000|2024-07-14 17:02:40|16203.61|16123.61|16206.45|16126.45|16206.45|16126.45|16203.61|16123.61|10
1720976570000|2024-07-14 17:02:50|16206.73|16126.73|16207.4|16127.4|16207.58|16127.58|16206.73|16126.73|10
1720976580000|2024-07-14 17:03:00|16207.41|16127.41|16206.34|16126.34|16207.42|16127.42|16206.34|16126.34|9
1720976590000|2024-07-14 17:03:10|16206.4|16126.4|16206.37|16126.37|16206.53|16126.53|16206.35|16126.35|8
1720976600000|2024-07-14 17:03:20|16206.38|16126.38|16206.57|16126.57|16206.57|16126.57|16206.38|16126.38|6
1720976610000|2024-07-14 17:03:30|16206.54|16126.54|16206.89|16126.89|16206.96|16126.96|16206.38|16126.38|10
1720976620000|2024-07-14 17:03:40|16207.09|16127.09|16208.91|16128.91|16208.91|16128.91|16207.09|16127.09|9
1720976630000|2024-07-14 17:03:50|16209.18|16129.18|16208.7|16128.7|16209.51|16129.51|16208.7|16128.7|10
1720976640000|2024-07-14 17:04:00|16209.02|16129.02|16207.53|16127.53|16209.06|16129.06|16206.81|16126.81|9
1720976650000|2024-07-14 17:04:10|16207.61|16127.61|16207.33|16127.33|16207.81|16127.81|16207.33|16127.33|9
1720976660000|2024-07-14 17:04:20|16207.32|16127.32|16207.42|16127.42|16207.53|16127.53|16207.19|16127.19|10
1720976670000|2024-07-14 17:04:30|16207.18|16127.18|16207.82|16127.82|16207.82|16127.82|16207.09|16127.09|9
1720976680000|2024-07-14 17:04:40|16207.85|16127.85|16208.4|16128.4|16208.4|16128.4|16207.85|16127.85|9
1720976690000|2024-07-14 17:04:50|16208.5|16128.5|16209.81|16129.81|16209.95|16129.95|16208.33|16128.33|10
1720976700000|2024-07-14 17:05:00|16209.8|16129.8|16211.43|16131.43|16211.46|16131.46|16209.8|16129.8|10
1720976710000|2024-07-14 17:05:10|16211.55|16131.55|16212.33|16132.33|16212.33|16132.33|16211.28|16131.28|10
1720976720000|2024-07-14 17:05:20|16212.44|16132.44|16212.27|16132.27|16212.6|16132.6|16212.19|16132.19|10
1720976730000|2024-07-14 17:05:30|16212.16|16132.16|16212.08|16132.08|16212.18|16132.18|16212.06|16132.06|9
1720976740000|2024-07-14 17:05:40|16211.94|16131.94|16212.36|16132.36|16212.36|16132.36|16211.87|16131.87|9
1720976750000|2024-07-14 17:05:50|16212.38|16132.38|16211.65|16131.65|16212.38|16132.38|16211.64|16131.64|10
1720976760000|2024-07-14 17:06:00|16211.61|16131.61|16212.51|16132.51|16219.3|16139.3|16209.57|16129.57|10
1720976770000|2024-07-14 17:06:10|16210.32|16130.32|16210.65|16130.65|16210.65|16130.65|16210.05|16130.05|8
1720976780000|2024-07-14 17:06:20|16210.76|16130.76|16211.24|16131.24|16211.88|16131.88|16210.76|16130.76|10
1720976790000|2024-07-14 17:06:30|16211.26|16131.26|16212.41|16132.41|16212.41|16132.41|16211.21|16131.21|9
1720976800000|2024-07-14 17:06:40|16212.34|16132.34|16212.76|16132.76|16212.8|16132.8|16212.21|16132.21|10
1720976810000|2024-07-14 17:06:50|16212.89|16132.89|16213.61|16133.61|16213.61|16133.61|16212.79|16132.79|10
1720976820000|2024-07-14 17:07:00|16213.54|16133.54|16213.27|16133.27|16213.54|16133.54|16213.27|16133.27|8
1720976830000|2024-07-14 17:07:10|16213.54|16133.54|16214.15|16134.15|16214.21|16134.21|16213.54|16133.54|10
1720976840000|2024-07-14 17:07:20|16214.17|16134.17|16213.98|16133.98|16214.17|16134.17|16213.74|16133.74|8
1720976850000|2024-07-14 17:07:30|16213.84|16133.84|16215.27|16135.27|16215.27|16135.27|16213.84|16133.84|9
1720976860000|2024-07-14 17:07:40|16215.85|16135.85|16215.8|16135.8|16216.4|16136.4|16215.4|16135.4|10
1720976870000|2024-07-14 17:07:50|16215.83|16135.83|16215.54|16135.54|16216.05|16136.05|16215.54|16135.54|10
1720976880000|2024-07-14 17:08:00|16215.37|16135.37|16214.7|16134.7|16215.37|16135.37|16214.46|16134.46|10
1720976890000|2024-07-14 17:08:10|16214.86|16134.86|16214.76|16134.76|16214.86|16134.86|16214.59|16134.59|8
1720976900000|2024-07-14 17:08:20|16214.85|16134.85|16215.5|16135.5|16215.5|16135.5|16214.47|16134.47|9
1720976910000|2024-07-14 17:08:30|16215.06|16135.06|16214.2|16134.2|16215.06|16135.06|16214.02|16134.02|9
1720976920000|2024-07-14 17:08:40|16214.12|16134.12|16212.56|16132.56|16214.12|16134.12|16212.34|16132.34|10
1720976930000|2024-07-14 17:08:50|16211.72|16131.72|16210.57|16130.57|16211.72|16131.72|16210.23|16130.23|10
1720976940000|2024-07-14 17:09:00|16210.58|16130.58|16208.98|16128.98|16210.58|16130.58|16208.94|16128.94|9
1720976950000|2024-07-14 17:09:10|16208.94|16128.94|16206.81|16126.81|16208.95|16128.95|16206.81|16126.81|9
1720976960000|2024-07-14 17:09:20|16206.77|16126.77|16205.45|16125.45|16206.96|16126.96|16205.45|16125.45|10
1720976970000|2024-07-14 17:09:30|16205.36|16125.36|16203.32|16123.32|16205.36|16125.36|16203.32|16123.32|10
1720976980000|2024-07-14 17:09:40|16203.38|16123.38|16202.57|16122.57|16203.55|16123.55|16202.34|16122.34|10
1720976990000|2024-07-14 17:09:50|16202.55|16122.55|16200.06|16120.06|16202.55|16122.55|16199.94|16119.94|9
1720977000000|2024-07-14 17:10:00|16199.94|16119.94|16197.55|16117.55|16199.94|16119.94|16197.55|16117.55|10
1720977010000|2024-07-14 17:10:10|16197.17|16117.17|16195.14|16115.14|16197.17|16117.17|16195.14|16115.14|10
1720977020000|2024-07-14 17:10:20|16194.39|16114.39|16193.51|16113.51|16194.39|16114.39|16193.51|16113.51|10
1720977030000|2024-07-14 17:10:30|16193.45|16113.45|16192.5|16112.5|16193.48|16113.48|16192.26|16112.26|9
1720977040000|2024-07-14 17:10:40|16192.54|16112.54|16192.24|16112.24|16192.54|16112.54|16192.23|16112.23|7
1720977050000|2024-07-14 17:10:50|16192.23|16112.23|16191.86|16111.86|16192.23|16112.23|16191.86|16111.86|8
1720977060000|2024-07-14 17:11:00|16191.83|16111.83|16188.1|16108.1|16191.86|16111.86|16188.1|16108.1|9
1720977070000|2024-07-14 17:11:10|16188.04|16108.04|16184.64|16104.64|16188.04|16108.04|16184.64|16104.64|10
1720977080000|2024-07-14 17:11:20|16184.44|16104.44|16182.53|16102.53|16184.49|16104.49|16182.53|16102.53|10
1720977090000|2024-07-14 17:11:30|16182.13|16102.13|16180.24|16100.24|16182.13|16102.13|16179.94|16099.94|10
1720977100000|2024-07-14 17:11:40|16180.29|16100.29|16180.13|16100.13|16180.36|16100.36|16180.13|16100.13|10
1720977110000|2024-07-14 17:11:50|16180|16100|16181.7|16101.7|16181.72|16101.72|16180|16100|9
1720977120000|2024-07-14 17:12:00|16181.71|16101.71|16181.53|16101.53|16181.73|16101.73|16181.26|16101.26|9
1720977130000|2024-07-14 17:12:10|16181.55|16101.55|16181.48|16101.48|16181.56|16101.56|16181.41|16101.41|9
1720977140000|2024-07-14 17:12:20|16181.92|16101.92|16181.09|16101.09|16181.92|16101.92|16181.06|16101.06|10
1720977150000|2024-07-14 17:12:30|16181.27|16101.27|16181.35|16101.35|16181.38|16101.38|16181.21|16101.21|9
1720977160000|2024-07-14 17:12:40|16181.34|16101.34|16180.77|16100.77|16181.34|16101.34|16180.77|16100.77|7
1720977170000|2024-07-14 17:12:50|16180.79|16100.79|16182.54|16102.54|16182.54|16102.54|16180.75|16100.75|10
1720977180000|2024-07-14 17:13:00|16182.6|16102.6|16183|16103|16183.49|16103.49|16182.6|16102.6|10
1720977190000|2024-07-14 17:13:10|16182.98|16102.98|16181.73|16101.73|16183.01|16103.01|16181.73|16101.73|6
1720977200000|2024-07-14 17:13:20|16178.92|16098.92|16178.5|16098.5|16178.92|16098.92|16178.27|16098.27|10
1720977210000|2024-07-14 17:13:30|16178.78|16098.78|16178.83|16098.83|16179.36|16099.36|16178.78|16098.78|10
1720977220000|2024-07-14 17:13:40|16178.48|16098.48|16178.27|16098.27|16178.48|16098.48|16178.08|16098.08|10
1720977230000|2024-07-14 17:13:50|16178.26|16098.26|16178.9|16098.9|16178.9|16098.9|16178.26|16098.26|9
1720977240000|2024-07-14 17:14:00|16178.99|16098.99|16180.44|16100.44|16180.67|16100.67|16178.99|16098.99|9
1720977250000|2024-07-14 17:14:10|16180.41|16100.41|16180.56|16100.56|16180.73|16100.73|16180.41|16100.41|8
1720977260000|2024-07-14 17:14:20|16180.78|16100.78|16181.03|16101.03|16181.07|16101.07|16180.49|16100.49|10
1720977270000|2024-07-14 17:14:30|16180.99|16100.99|16180.72|16100.72|16181.23|16101.23|16180.72|16100.72|9
1720977280000|2024-07-14 17:14:40|16180.73|16100.73|16180.38|16100.38|16180.73|16100.73|16180.38|16100.38|10
1720977290000|2024-07-14 17:14:50|16180.39|16100.39|16178.59|16098.59|16180.86|16100.86|16178.59|16098.59|10
1720977300000|2024-07-14 17:15:00|16178.65|16098.65|16177.9|16097.9|16178.65|16098.65|16177.85|16097.85|9
1720977310000|2024-07-14 17:15:10|16177.86|16097.86|16176.72|16096.72|16177.93|16097.93|16176.72|16096.72|8
1720977320000|2024-07-14 17:15:20|16176.6|16096.6|16176.56|16096.56|16176.65|16096.65|16176.35|16096.35|8
1720977330000|2024-07-14 17:15:30|16176.55|16096.55|16175.91|16095.91|16176.62|16096.62|16175.86|16095.86|10
1720977340000|2024-07-14 17:15:40|16175.9|16095.9|16175.68|16095.68|16175.9|16095.9|16175.64|16095.64|8
1720977350000|2024-07-14 17:15:50|16175.57|16095.57|16175.31|16095.31|16175.68|16095.68|16174.91|16094.91|9
1720977360000|2024-07-14 17:16:00|16175.35|16095.35|16175.58|16095.58|16175.75|16095.75|16175.35|16095.35|10
1720977370000|2024-07-14 17:16:10|16175.96|16095.96|16176|16096|16176.25|16096.25|16175.94|16095.94|10
1720977380000|2024-07-14 17:16:20|16175.07|16095.07|16173.23|16093.23|16175.07|16095.07|16173.23|16093.23|8
1720977390000|2024-07-14 17:16:30|16173.11|16093.11|16173.87|16093.87|16173.87|16093.87|16173.02|16093.02|10
1720977400000|2024-07-14 17:16:40|16174|16094|16173.48|16093.48|16174|16094|16173.32|16093.32|10
1720977410000|2024-07-14 17:16:50|16173.43|16093.43|16173.43|16093.43|16173.44|16093.44|16173.35|16093.35|8
1720977420000|2024-07-14 17:17:00|16173.47|16093.47|16173.5|16093.5|16173.5|16093.5|16173.01|16093.01|9
1720977430000|2024-07-14 17:17:10|16173.46|16093.46|16172.21|16092.21|16173.46|16093.46|16172.21|16092.21|10
1720977440000|2024-07-14 17:17:20|16172|16092|16167.62|16087.62|16172|16092|16167.51|16087.51|10
1720977450000|2024-07-14 17:17:30|16167.71|16087.71|16166.08|16086.08|16167.76|16087.76|16166.08|16086.08|10
1720977460000|2024-07-14 17:17:40|16165.98|16085.98|16164.3|16084.3|16166.15|16086.15|16164.1|16084.1|10
1720977470000|2024-07-14 17:17:50|16164.47|16084.47|16164.37|16084.37|16165.03|16085.03|16164.37|16084.37|10
1720977480000|2024-07-14 17:18:00|16164.25|16084.25|16163.55|16083.55|16164.33|16084.33|16163.35|16083.35|9
1720977490000|2024-07-14 17:18:10|16163.62|16083.62|16164.56|16084.56|16164.8|16084.8|16163.42|16083.42|10
1720977500000|2024-07-14 17:18:20|16164.85|16084.85|16163.14|16083.14|16164.85|16084.85|16163.14|16083.14|10
1720977510000|2024-07-14 17:18:30|16163.13|16083.13|16162.61|16082.61|16163.41|16083.41|16162.61|16082.61|10
1720977520000|2024-07-14 17:18:40|16162.59|16082.59|16163.17|16083.17|16163.17|16083.17|16162.47|16082.47|10
1720977530000|2024-07-14 17:18:50|16163.14|16083.14|16162.51|16082.51|16163.16|16083.16|16162.46|16082.46|10
1720977540000|2024-07-14 17:19:00|16162.44|16082.44|16160.36|16080.36|16162.76|16082.76|16160.36|16080.36|10
1720977550000|2024-07-14 17:19:10|16160.4|16080.4|16160.61|16080.61|16160.85|16080.85|16160.26|16080.26|10
1720977560000|2024-07-14 17:19:20|16161.06|16081.06|16160.97|16080.97|16161.14|16081.14|16160.86|16080.86|9
1720977570000|2024-07-14 17:19:30|16160.93|16080.93|16161.11|16081.11|16161.22|16081.22|16160.87|16080.87|10
1720977580000|2024-07-14 17:19:40|16161.17|16081.17|16161.48|16081.48|16161.64|16081.64|16161.08|16081.08|10
1720977590000|2024-07-14 17:19:50|16161.56|16081.56|16162.02|16082.02|16162.02|16082.02|16161.48|16081.48|10
1720977600000|2024-07-14 17:20:00|16162.06|16082.06|16162.92|16082.92|16162.92|16082.92|16162.06|16082.06|9
1720977610000|2024-07-14 17:20:10|16163.49|16083.49|16164.99|16084.99|16164.99|16084.99|16163.37|16083.37|9
1720977620000|2024-07-14 17:20:20|16165.22|16085.22|16165.36|16085.36|16165.81|16085.81|16165.22|16085.22|10
1720977630000|2024-07-14 17:20:30|16165.48|16085.48|16167.27|16087.27|16167.27|16087.27|16165.48|16085.48|10
1720977640000|2024-07-14 17:20:40|16167.25|16087.25|16168.64|16088.64|16168.64|16088.64|16167.24|16087.24|9
1720977650000|2024-07-14 17:20:50|16168.79|16088.79|16169.68|16089.68|16169.68|16089.68|16168.79|16088.79|10
1720977660000|2024-07-14 17:21:00|16169.64|16089.64|16171.73|16091.73|16171.73|16091.73|16169.64|16089.64|10
1720977670000|2024-07-14 17:21:10|16171.75|16091.75|16172.93|16092.93|16172.93|16092.93|16171.75|16091.75|9
1720977680000|2024-07-14 17:21:20|16172.94|16092.94|16173.23|16093.23|16173.25|16093.25|16172.93|16092.93|8
1720977690000|2024-07-14 17:21:30|16173.22|16093.22|16173.08|16093.08|16173.22|16093.22|16172.87|16092.87|9
1720977700000|2024-07-14 17:21:40|16173|16093|16173.12|16093.12|16173.22|16093.22|16172.86|16092.86|7
1720977710000|2024-07-14 17:21:50|16173.13|16093.13|16173.29|16093.29|16173.29|16093.29|16173.08|16093.08|8
1720977720000|2024-07-14 17:22:00|16173.37|16093.37|16173.88|16093.88|16173.88|16093.88|16173.34|16093.34|9
1720977730000|2024-07-14 17:22:10|16173.92|16093.92|16172.64|16092.64|16174.13|16094.13|16172.64|16092.64|10
1720977740000|2024-07-14 17:22:20|16172.61|16092.61|16171.51|16091.51|16172.61|16092.61|16171.33|16091.33|10
1720977750000|2024-07-14 17:22:30|16171.47|16091.47|16171.5|16091.5|16171.52|16091.52|16171.4|16091.4|9
1720977760000|2024-07-14 17:22:40|16171.79|16091.79|16173.11|16093.11|16173.11|16093.11|16171.79|16091.79|10
1720977770000|2024-07-14 17:22:50|16173.36|16093.36|16172.95|16092.95|16173.48|16093.48|16172.95|16092.95|9
1720977780000|2024-07-14 17:23:00|16172.93|16092.93|16172.78|16092.78|16173.26|16093.26|16172.78|16092.78|10
1720977790000|2024-07-14 17:23:10|16173.02|16093.02|16171.75|16091.75|16173.14|16093.14|16171.75|16091.75|10
1720977800000|2024-07-14 17:23:20|16171.8|16091.8|16171.52|16091.52|16171.8|16091.8|16171.41|16091.41|9
1720977810000|2024-07-14 17:23:30|16171.6|16091.6|16170.66|16090.66|16171.6|16091.6|16170.54|16090.54|10
1720977820000|2024-07-14 17:23:40|16170.71|16090.71|16169.67|16089.67|16171.76|16091.76|16169.67|16089.67|10
1720977830000|2024-07-14 17:23:50|16169.68|16089.68|16168.44|16088.44|16169.68|16089.68|16168.38|16088.38|9
1720977840000|2024-07-14 17:24:00|16168.54|16088.54|16164.91|16084.91|16168.54|16088.54|16164.39|16084.39|9
1720977850000|2024-07-14 17:24:10|16165.11|16085.11|16165.75|16085.75|16165.75|16085.75|16165.11|16085.11|10
1720977860000|2024-07-14 17:24:20|16165.79|16085.79|16166.4|16086.4|16166.52|16086.52|16165.64|16085.64|10
1720977870000|2024-07-14 17:24:30|16166.39|16086.39|16165.78|16085.78|16166.84|16086.84|16165.78|16085.78|10
1720977880000|2024-07-14 17:24:40|16165.9|16085.9|16165.66|16085.66|16165.9|16085.9|16165.51|16085.51|9
1720977890000|2024-07-14 17:24:50|16165.65|16085.65|16165.75|16085.75|16165.8|16085.8|16165.34|16085.34|9
1720977900000|2024-07-14 17:25:00|16165.89|16085.89|16166.05|16086.05|16166.05|16086.05|16165.7|16085.7|10
1720977910000|2024-07-14 17:25:10|16166.15|16086.15|16165.98|16085.98|16166.25|16086.25|16165.98|16085.98|9
1720977920000|2024-07-14 17:25:20|16165.96|16085.96|16165.02|16085.02|16165.96|16085.96|16165.02|16085.02|10
1720977930000|2024-07-14 17:25:30|16165|16085|16165.05|16085.05|16165.1|16085.1|16165|16085|8
1720977940000|2024-07-14 17:25:40|16165.11|16085.11|16165.4|16085.4|16165.47|16085.47|16164.84|16084.84|10
1720977950000|2024-07-14 17:25:50|16165.41|16085.41|16165.6|16085.6|16165.6|16085.6|16165.39|16085.39|9
1720977960000|2024-07-14 17:26:00|16165.62|16085.62|16166.02|16086.02|16166.22|16086.22|16165.62|16085.62|8
1720977970000|2024-07-14 17:26:10|16166.2|16086.2|16165.38|16085.38|16166.24|16086.24|16165.38|16085.38|10
1720977980000|2024-07-14 17:26:20|16165.24|16085.24|16165.97|16085.97|16165.97|16085.97|16165.24|16085.24|9
1720977990000|2024-07-14 17:26:30|16166|16086|16165.67|16085.67|16166|16086|16165.52|16085.52|9
1720978000000|2024-07-14 17:26:40|16165.56|16085.56|16165.51|16085.51|16165.56|16085.56|16165.36|16085.36|9
1720978010000|2024-07-14 17:26:50|16165.57|16085.57|16165.94|16085.94|16165.95|16085.95|16165.56|16085.56|9
1720978020000|2024-07-14 17:27:00|16166.02|16086.02|16166.66|16086.66|16166.66|16086.66|16166.02|16086.02|8
1720978030000|2024-07-14 17:27:10|16167.84|16087.84|16168.44|16088.44|16168.44|16088.44|16167.84|16087.84|9
1720978040000|2024-07-14 17:27:20|16168.43|16088.43|16168.55|16088.55|16168.58|16088.58|16168.43|16088.43|5
1720978050000|2024-07-14 17:27:30|16168.58|16088.58|16169.83|16089.83|16169.83|16089.83|16168.58|16088.58|10
1720978060000|2024-07-14 17:27:40|16169.9|16089.9|16168.33|16088.33|16169.9|16089.9|16168.33|16088.33|10
1720978070000|2024-07-14 17:27:50|16168.26|16088.26|16170.11|16090.11|16170.11|16090.11|16168.26|16088.26|8
1720978080000|2024-07-14 17:28:00|16170.1|16090.1|16170.05|16090.05|16170.22|16090.22|16169.93|16089.93|8
1720978090000|2024-07-14 17:28:10|16170.02|16090.02|16170|16090|16170.02|16090.02|16169.91|16089.91|8
1720978100000|2024-07-14 17:28:20|16169.87|16089.87|16170.17|16090.17|16170.38|16090.38|16169.87|16089.87|10
1720978110000|2024-07-14 17:28:30|16170.08|16090.08|16169.27|16089.27|16170.08|16090.08|16169.06|16089.06|10
1720978120000|2024-07-14 17:28:40|16169.28|16089.28|16169.13|16089.13|16169.29|16089.29|16169.07|16089.07|10
1720978130000|2024-07-14 17:28:50|16169.01|16089.01|16173.42|16093.42|16173.42|16093.42|16168.77|16088.77|9
1720978140000|2024-07-14 17:29:00|16173.63|16093.63|16177.24|16097.24|16177.24|16097.24|16173.63|16093.63|9
1720978150000|2024-07-14 17:29:10|16177.56|16097.56|16178.72|16098.72|16178.72|16098.72|16177.56|16097.56|10
1720978160000|2024-07-14 17:29:20|16178.94|16098.94|16180.46|16100.46|16180.46|16100.46|16178.74|16098.74|10
1720978170000|2024-07-14 17:29:30|16180.68|16100.68|16182.3|16102.3|16182.3|16102.3|16180.68|16100.68|8
1720978180000|2024-07-14 17:29:40|16182.52|16102.52|16182.64|16102.64|16182.79|16102.79|16182.46|16102.46|9
1720978190000|2024-07-14 17:29:50|16182.56|16102.56|16182.44|16102.44|16182.62|16102.62|16182.43|16102.43|9
1720978200000|2024-07-14 17:30:00|16182.49|16102.49|16182.69|16102.69|16182.83|16102.83|16182.45|16102.45|9
1720978210000|2024-07-14 17:30:10|16182.67|16102.67|16183.03|16103.03|16183.03|16103.03|16182.65|16102.65|10
1720978220000|2024-07-14 17:30:20|16182.94|16102.94|16185.01|16105.01|16185.01|16105.01|16182.94|16102.94|10
1720978230000|2024-07-14 17:30:30|16185.36|16105.36|16187.15|16107.15|16187.18|16107.18|16185.36|16105.36|10
1720978240000|2024-07-14 17:30:40|16187.16|16107.16|16188.16|16108.16|16188.16|16108.16|16187.08|16107.08|9
1720978250000|2024-07-14 17:30:50|16188.13|16108.13|16191.07|16111.07|16191.07|16111.07|16188.13|16108.13|10
1720978260000|2024-07-14 17:31:00|16191.14|16111.14|16190.28|16110.28|16191.79|16111.79|16190.13|16110.13|10
1720978270000|2024-07-14 17:31:10|16190.34|16110.34|16189.73|16109.73|16190.34|16110.34|16189.7|16109.7|10
1720978280000|2024-07-14 17:31:20|16189.74|16109.74|16189.64|16109.64|16189.83|16109.83|16189.62|16109.62|9
1720978290000|2024-07-14 17:31:30|16189.69|16109.69|16189.19|16109.19|16189.72|16109.72|16189.19|16109.19|10
1720978300000|2024-07-14 17:31:40|16189.08|16109.08|16189.68|16109.68|16189.68|16109.68|16188.85|16108.85|10
1720978310000|2024-07-14 17:31:50|16189.74|16109.74|16191.11|16111.11|16191.11|16111.11|16189.74|16109.74|10
1720978320000|2024-07-14 17:32:00|16191.52|16111.52|16189.82|16109.82|16192.57|16112.57|16189.82|16109.82|10
1720978330000|2024-07-14 17:32:10|16190.19|16110.19|16190.56|16110.56|16190.56|16110.56|16190.06|16110.06|10
1720978340000|2024-07-14 17:32:20|16190.58|16110.58|16190.91|16110.91|16190.97|16110.97|16190.58|16110.58|9
1720978350000|2024-07-14 17:32:30|16190.93|16110.93|16191.54|16111.54|16191.54|16111.54|16190.93|16110.93|10
1720978360000|2024-07-14 17:32:40|16191.59|16111.59|16191.88|16111.88|16191.95|16111.95|16191.57|16111.57|10
1720978370000|2024-07-14 17:32:50|16191.89|16111.89|16192.31|16112.31|16192.31|16112.31|16191.4|16111.4|9
1720978380000|2024-07-14 17:33:00|16192.46|16112.46|16192.97|16112.97|16192.97|16112.97|16192.43|16112.43|10
1720978390000|2024-07-14 17:33:10|16193|16113|16194.32|16114.32|16194.32|16114.32|16192.92|16112.92|10
1720978400000|2024-07-14 17:33:20|16194.36|16114.36|16193.53|16113.53|16194.36|16114.36|16193.53|16113.53|7
1720978410000|2024-07-14 17:33:30|16193.48|16113.48|16192.33|16112.33|16193.48|16113.48|16192.21|16112.21|10
1720978420000|2024-07-14 17:33:40|16192.34|16112.34|16192.5|16112.5|16192.5|16112.5|16192.33|16112.33|8
1720978430000|2024-07-14 17:33:50|16192.34|16112.34|16191.77|16111.77|16192.36|16112.36|16191.77|16111.77|9
1720978440000|2024-07-14 17:34:00|16191.65|16111.65|16189.17|16109.17|16191.65|16111.65|16189.17|16109.17|10
1720978450000|2024-07-14 17:34:10|16189.01|16109.01|16188.65|16108.65|16189.01|16109.01|16188.49|16108.49|10
1720978460000|2024-07-14 17:34:20|16188.76|16108.76|16188.92|16108.92|16189.03|16109.03|16188.72|16108.72|9
1720978470000|2024-07-14 17:34:30|16188.91|16108.91|16192.78|16112.78|16192.78|16112.78|16188.91|16108.91|9
1720978480000|2024-07-14 17:34:40|16192.81|16112.81|16192.82|16112.82|16192.95|16112.95|16192.51|16112.51|10
1720978490000|2024-07-14 17:34:50|16192.79|16112.79|16192.97|16112.97|16192.98|16112.98|16192.78|16112.78|8
1720978500000|2024-07-14 17:35:00|16192.91|16112.91|16193.04|16113.04|16193.04|16113.04|16192.66|16112.66|10
1720978510000|2024-07-14 17:35:10|16193.01|16113.01|16193.49|16113.49|16193.49|16113.49|16193.01|16113.01|8
1720978520000|2024-07-14 17:35:20|16193.66|16113.66|16194.04|16114.04|16194.07|16114.07|16193.66|16113.66|10
1720978530000|2024-07-14 17:35:30|16194.11|16114.11|16194.38|16114.38|16194.42|16114.42|16194.02|16114.02|8
1720978540000|2024-07-14 17:35:40|16194.4|16114.4|16194.7|16114.7|16194.76|16114.76|16194.31|16114.31|9
1720978550000|2024-07-14 17:35:50|16194.73|16114.73|16195.3|16115.3|16195.32|16115.32|16194.69|16114.69|8
1720978560000|2024-07-14 17:36:00|16195.29|16115.29|16196.86|16116.86|16197.01|16117.01|16195.29|16115.29|10
1720978570000|2024-07-14 17:36:10|16196.91|16116.91|16197.5|16117.5|16197.53|16117.53|16196.91|16116.91|10
1720978580000|2024-07-14 17:36:20|16197.6|16117.6|16198.7|16118.7|16198.73|16118.73|16197.6|16117.6|9
1720978590000|2024-07-14 17:36:30|16198.68|16118.68|16198.26|16118.26|16198.71|16118.71|16198.26|16118.26|9
1720978600000|2024-07-14 17:36:40|16197.42|16117.42|16196.76|16116.76|16197.42|16117.42|16196.76|16116.76|10
1720978610000|2024-07-14 17:36:50|16196.77|16116.77|16196.36|16116.36|16196.77|16116.77|16196.35|16116.35|9
1720978620000|2024-07-14 17:37:00|16196.29|16116.29|16195.52|16115.52|16196.29|16116.29|16194.6|16114.6|10
1720978630000|2024-07-14 17:37:10|16195.59|16115.59|16196.37|16116.37|16196.37|16116.37|16195.59|16115.59|9
1720978640000|2024-07-14 17:37:20|16196.38|16116.38|16196.32|16116.32|16196.44|16116.44|16196.24|16116.24|9
1720978650000|2024-07-14 17:37:30|16196.36|16116.36|16196.61|16116.61|16196.62|16116.62|16196.21|16116.21|9
1720978660000|2024-07-14 17:37:40|16196.62|16116.62|16196.7|16116.7|16196.73|16116.73|16196.6|16116.6|9
1720978670000|2024-07-14 17:37:50|16196.72|16116.72|16196.74|16116.74|16196.75|16116.75|16196.68|16116.68|8
1720978680000|2024-07-14 17:38:00|16196.75|16116.75|16196.74|16116.74|16196.76|16116.76|16196.6|16116.6|8
1720978690000|2024-07-14 17:38:10|16196.8|16116.8|16194.88|16114.88|16196.8|16116.8|16194.88|16114.88|8
1720978700000|2024-07-14 17:38:20|16194.75|16114.75|16194.13|16114.13|16194.75|16114.75|16194.13|16114.13|10
1720978710000|2024-07-14 17:38:30|16194.02|16114.02|16193.43|16113.43|16194.3|16114.3|16193.43|16113.43|9
1720978720000|2024-07-14 17:38:40|16193|16113|16191.94|16111.94|16193|16113|16191.94|16111.94|8
1720978730000|2024-07-14 17:38:50|16191.92|16111.92|16191.31|16111.31|16191.92|16111.92|16191.31|16111.31|9
1720978740000|2024-07-14 17:39:00|16191.27|16111.27|16192.18|16112.18|16192.18|16112.18|16191.27|16111.27|10
1720978750000|2024-07-14 17:39:10|16192.21|16112.21|16192.26|16112.26|16192.63|16112.63|16191.76|16111.76|10
1720978760000|2024-07-14 17:39:20|16192.31|16112.31|16192.4|16112.4|16192.56|16112.56|16192.31|16112.31|9
1720978770000|2024-07-14 17:39:30|16192.46|16112.46|16192.43|16112.43|16192.53|16112.53|16192.42|16112.42|9
1720978780000|2024-07-14 17:39:40|16192.49|16112.49|16192.29|16112.29|16192.53|16112.53|16192.29|16112.29|9
1720978790000|2024-07-14 17:39:50|16192.02|16112.02|16189.51|16109.51|16192.02|16112.02|16189.51|16109.51|10
1720978800000|2024-07-14 17:40:00|16188.95|16108.95|16188.57|16108.57|16188.95|16108.95|16188.44|16108.44|9
1720978810000|2024-07-14 17:40:10|16188.46|16108.46|16186.22|16106.22|16188.46|16108.46|16186.22|16106.22|10
1720978820000|2024-07-14 17:40:20|16186.08|16106.08|16185.71|16105.71|16186.08|16106.08|16185.65|16105.65|9
1720978830000|2024-07-14 17:40:30|16185.73|16105.73|16182.36|16102.36|16185.73|16105.73|16182.36|16102.36|10
1720978840000|2024-07-14 17:40:40|16182.22|16102.22|16181.68|16101.68|16182.22|16102.22|16181.48|16101.48|9
1720978850000|2024-07-14 17:40:50|16181.62|16101.62|16179.59|16099.59|16181.62|16101.62|16179.59|16099.59|10
1720978860000|2024-07-14 17:41:00|16179.52|16099.52|16179.7|16099.7|16179.71|16099.71|16179.23|16099.23|10
1720978870000|2024-07-14 17:41:10|16179.67|16099.67|16177.97|16097.97|16179.67|16099.67|16177.97|16097.97|10
1720978880000|2024-07-14 17:41:20|16178|16098|16177.06|16097.06|16178|16098|16177.06|16097.06|9
1720978890000|2024-07-14 17:41:30|16177.02|16097.02|16177.96|16097.96|16177.97|16097.97|16177.02|16097.02|10
1720978900000|2024-07-14 17:41:40|16177.9|16097.9|16178.03|16098.03|16178.36|16098.36|16177.84|16097.84|10
1720978910000|2024-07-14 17:41:50|16178.1|16098.1|16177.93|16097.93|16178.13|16098.13|16177.8|16097.8|8
1720978920000|2024-07-14 17:42:00|16177.53|16097.53|16178.13|16098.13|16178.13|16098.13|16177.5|16097.5|9
1720978930000|2024-07-14 17:42:10|16178.12|16098.12|16178.49|16098.49|16178.94|16098.94|16178.12|16098.12|9
1720978940000|2024-07-14 17:42:20|16178.48|16098.48|16178.84|16098.84|16178.94|16098.94|16178.4|16098.4|10
1720978950000|2024-07-14 17:42:30|16178.89|16098.89|16179|16099|16179.01|16099.01|16178.89|16098.89|10
1720978960000|2024-07-14 17:42:40|16178.99|16098.99|16178.76|16098.76|16179.06|16099.06|16178.76|16098.76|7
1720978970000|2024-07-14 17:42:50|16178.74|16098.74|16179.31|16099.31|16179.31|16099.31|16178.72|16098.72|9
1720978980000|2024-07-14 17:43:00|16179.34|16099.34|16179.7|16099.7|16179.93|16099.93|16179.34|16099.34|9
1720978990000|2024-07-14 17:43:10|16179.52|16099.52|16177.84|16097.84|16179.59|16099.59|16177.84|16097.84|10
1720979000000|2024-07-14 17:43:20|16177.78|16097.78|16177.07|16097.07|16177.78|16097.78|16177|16097|9
1720979010000|2024-07-14 17:43:30|16176.82|16096.82|16178.07|16098.07|16178.07|16098.07|16176.74|16096.74|10
1720979020000|2024-07-14 17:43:40|16179.24|16099.24|16180.24|16100.24|16180.24|16100.24|16179.24|16099.24|8
1720979030000|2024-07-14 17:43:50|16180.27|16100.27|16180.47|16100.47|16180.74|16100.74|16180.25|16100.25|9
1720979040000|2024-07-14 17:44:00|16180.48|16100.48|16180.39|16100.39|16180.48|16100.48|16179.83|16099.83|9
1720979050000|2024-07-14 17:44:10|16180.35|16100.35|16179.71|16099.71|16180.35|16100.35|16179.35|16099.35|9
1720979060000|2024-07-14 17:44:20|16179.89|16099.89|16180|16100|16180.28|16100.28|16179.89|16099.89|10
1720979070000|2024-07-14 17:44:30|16179.8|16099.8|16179.39|16099.39|16179.8|16099.8|16179.25|16099.25|10
1720979080000|2024-07-14 17:44:40|16179.36|16099.36|16179.52|16099.52|16179.52|16099.52|16179.32|16099.32|8
1720979090000|2024-07-14 17:44:50|16179.51|16099.51|16179.09|16099.09|16179.51|16099.51|16179.09|16099.09|10
1720979100000|2024-07-14 17:45:00|16179.13|16099.13|16178.9|16098.9|16179.15|16099.15|16178.51|16098.51|10
1720979110000|2024-07-14 17:45:10|16178.86|16098.86|16180.36|16100.36|16180.36|16100.36|16178.83|16098.83|10
1720979120000|2024-07-14 17:45:20|16180.47|16100.47|16180.61|16100.61|16180.93|16100.93|16180.47|16100.47|9
1720979130000|2024-07-14 17:45:30|16180.64|16100.64|16181.26|16101.26|16181.26|16101.26|16180.61|16100.61|10
1720979140000|2024-07-14 17:45:40|16181.31|16101.31|16181.66|16101.66|16181.66|16101.66|16181.31|16101.31|9
1720979150000|2024-07-14 17:45:50|16181.57|16101.57|16183.37|16103.37|16183.37|16103.37|16181.57|16101.57|10
1720979160000|2024-07-14 17:46:00|16183.11|16103.11|16181.36|16101.36|16183.11|16103.11|16181.36|16101.36|10
1720979170000|2024-07-14 17:46:10|16181.01|16101.01|16180.91|16100.91|16181.01|16101.01|16180.55|16100.55|10
1720979180000|2024-07-14 17:46:20|16180.99|16100.99|16180.69|16100.69|16180.99|16100.99|16180.62|16100.62|10
1720979190000|2024-07-14 17:46:30|16180.73|16100.73|16181.05|16101.05|16181.68|16101.68|16180.73|16100.73|9
1720979200000|2024-07-14 17:46:40|16181.04|16101.04|16181.34|16101.34|16181.38|16101.38|16181.04|16101.04|9
1720979210000|2024-07-14 17:46:50|16181.42|16101.42|16181.32|16101.32|16181.73|16101.73|16181.32|16101.32|10
1720979220000|2024-07-14 17:47:00|16181|16101|16181.14|16101.14|16181.14|16101.14|16180.79|16100.79|10
1720979230000|2024-07-14 17:47:10|16181.06|16101.06|16181.08|16101.08|16181.08|16101.08|16181|16101|8
1720979240000|2024-07-14 17:47:20|16181.09|16101.09|16180.67|16100.67|16181.35|16101.35|16180.64|16100.64|10
1720979250000|2024-07-14 17:47:30|16180.64|16100.64|16180.5|16100.5|16180.8|16100.8|16180.5|16100.5|9
1720979260000|2024-07-14 17:47:40|16180.22|16100.22|16181.25|16101.25|16181.25|16101.25|16179.82|16099.82|10
1720979270000|2024-07-14 17:47:50|16181.26|16101.26|16180.23|16100.23|16181.26|16101.26|16180.23|16100.23|10
1720979280000|2024-07-14 17:48:00|16180.16|16100.16|16179.1|16099.1|16180.16|16100.16|16178.96|16098.96|10
1720979290000|2024-07-14 17:48:10|16179.21|16099.21|16179.5|16099.5|16179.53|16099.53|16179.21|16099.21|10
1720979300000|2024-07-14 17:48:20|16179.46|16099.46|16179.17|16099.17|16179.46|16099.46|16179.13|16099.13|10
1720979310000|2024-07-14 17:48:30|16179.12|16099.12|16178.13|16098.13|16179.14|16099.14|16178.13|16098.13|8
1720979320000|2024-07-14 17:48:40|16178.12|16098.12|16177.61|16097.61|16178.12|16098.12|16177.61|16097.61|10
1720979330000|2024-07-14 17:48:50|16177.31|16097.31|16178.26|16098.26|16178.66|16098.66|16177|16097|10
1720979340000|2024-07-14 17:49:00|16178.5|16098.5|16181.85|16101.85|16181.85|16101.85|16178.09|16098.09|10
1720979350000|2024-07-14 17:49:10|16182.08|16102.08|16184.56|16104.56|16184.61|16104.61|16182.08|16102.08|10
1720979360000|2024-07-14 17:49:20|16184.51|16104.51|16184.53|16104.53|16184.59|16104.59|16184.43|16104.43|8
1720979370000|2024-07-14 17:49:30|16184.17|16104.17|16181.89|16101.89|16184.17|16104.17|16181.89|16101.89|10
1720979380000|2024-07-14 17:49:40|16181.76|16101.76|16181.46|16101.46|16181.81|16101.81|16181.41|16101.41|10
1720979390000|2024-07-14 17:49:50|16181.4|16101.4|16180.79|16100.79|16181.41|16101.41|16180.79|16100.79|10
1720979400000|2024-07-14 17:50:00|16180.76|16100.76|16181.55|16101.55|16181.55|16101.55|16180.76|16100.76|10
1720979410000|2024-07-14 17:50:10|16181.43|16101.43|16182.37|16102.37|16182.44|16102.44|16181.43|16101.43|10
1720979420000|2024-07-14 17:50:20|16182.39|16102.39|16183.05|16103.05|16183.29|16103.29|16182.36|16102.36|10
1720979430000|2024-07-14 17:50:30|16183.04|16103.04|16183.2|16103.2|16183.21|16103.21|16183.04|16103.04|9
1720979440000|2024-07-14 17:50:40|16183.94|16103.94|16185.47|16105.47|16185.47|16105.47|16183.89|16103.89|10
1720979450000|2024-07-14 17:50:50|16185.62|16105.62|16186.21|16106.21|16186.29|16106.29|16185.49|16105.49|10
1720979460000|2024-07-14 17:51:00|16186.19|16106.19|16186.1|16106.1|16186.19|16106.19|16185.56|16105.56|10
1720979470000|2024-07-14 17:51:10|16185.99|16105.99|16185.94|16105.94|16185.99|16105.99|16185.9|16105.9|7
1720979480000|2024-07-14 17:51:20|16186.13|16106.13|16186.6|16106.6|16186.62|16106.62|16186.1|16106.1|9
1720979490000|2024-07-14 17:51:30|16186.5|16106.5|16185.36|16105.36|16186.5|16106.5|16185.34|16105.34|9
1720979500000|2024-07-14 17:51:40|16185.19|16105.19|16184.72|16104.72|16185.32|16105.32|16184.65|16104.65|10
1720979510000|2024-07-14 17:51:50|16184.56|16104.56|16184.33|16104.33|16184.56|16104.56|16184.11|16104.11|10
1720979520000|2024-07-14 17:52:00|16184.39|16104.39|16183.84|16103.84|16184.39|16104.39|16183.84|16103.84|8
1720979530000|2024-07-14 17:52:10|16183.83|16103.83|16183.01|16103.01|16184.65|16104.65|16183.01|16103.01|10
1720979540000|2024-07-14 17:52:20|16183.03|16103.03|16183.57|16103.57|16183.58|16103.58|16183.03|16103.03|10
1720979550000|2024-07-14 17:52:30|16183.92|16103.92|16183.64|16103.64|16184.01|16104.01|16183.64|16103.64|10
1720979560000|2024-07-14 17:52:40|16183.65|16103.65|16183.72|16103.72|16183.74|16103.74|16183.55|16103.55|7
1720979570000|2024-07-14 17:52:50|16183.71|16103.71|16183.65|16103.65|16183.73|16103.73|16183.51|16103.51|8
1720979580000|2024-07-14 17:53:00|16183.69|16103.69|16183.56|16103.56|16183.7|16103.7|16183.38|16103.38|9
1720979590000|2024-07-14 17:53:10|16183.63|16103.63|16183.76|16103.76|16183.76|16103.76|16183.63|16103.63|6
1720979600000|2024-07-14 17:53:20|16183.77|16103.77|16184.1|16104.1|16184.1|16104.1|16183.77|16103.77|10
1720979610000|2024-07-14 17:53:30|16184.36|16104.36|16184.21|16104.21|16184.95|16104.95|16184.21|16104.21|10
1720979620000|2024-07-14 17:53:40|16183.94|16103.94|16184.22|16104.22|16184.22|16104.22|16183.65|16103.65|10
1720979630000|2024-07-14 17:53:50|16184.28|16104.28|16184.28|16104.28|16184.29|16104.29|16184.24|16104.24|9
1720979640000|2024-07-14 17:54:00|16184.23|16104.23|16184.21|16104.21|16184.31|16104.31|16184.21|16104.21|10
1720979650000|2024-07-14 17:54:10|16184.23|16104.23|16183.99|16103.99|16184.25|16104.25|16183.96|16103.96|10
1720979660000|2024-07-14 17:54:20|16183.97|16103.97|16183.59|16103.59|16184.2|16104.2|16183.59|16103.59|8
1720979670000|2024-07-14 17:54:30|16183.62|16103.62|16183.33|16103.33|16183.62|16103.62|16183.25|16103.25|7
1720979680000|2024-07-14 17:54:40|16183.39|16103.39|16184.26|16104.26|16184.26|16104.26|16183.38|16103.38|8
1720979690000|2024-07-14 17:54:50|16184.34|16104.34|16184.52|16104.52|16184.6|16104.6|16184.34|16104.34|9
1720979700000|2024-07-14 17:55:00|16184.47|16104.47|16184.32|16104.32|16184.47|16104.47|16184.32|16104.32|9
1720979710000|2024-07-14 17:55:10|16184.31|16104.31|16184.4|16104.4|16184.47|16104.47|16184.25|16104.25|7
1720979720000|2024-07-14 17:55:20|16183.76|16103.76|16182.47|16102.47|16183.76|16103.76|16182.47|16102.47|9
1720979730000|2024-07-14 17:55:30|16182.44|16102.44|16182.16|16102.16|16182.44|16102.44|16182.16|16102.16|8
1720979740000|2024-07-14 17:55:40|16182.18|16102.18|16183.18|16103.18|16183.18|16103.18|16182.18|16102.18|10
1720979750000|2024-07-14 17:55:50|16183.21|16103.21|16181.43|16101.43|16183.24|16103.24|16181.43|16101.43|9
1720979760000|2024-07-14 17:56:00|16181.23|16101.23|16181.47|16101.47|16181.51|16101.51|16181.16|16101.16|9
1720979770000|2024-07-14 17:56:10|16182.33|16102.33|16181.97|16101.97|16182.69|16102.69|16181.82|16101.82|10
1720979780000|2024-07-14 17:56:20|16181.87|16101.87|16182.79|16102.79|16182.83|16102.83|16181.63|16101.63|10
1720979790000|2024-07-14 17:56:30|16182.84|16102.84|16183.87|16103.87|16183.87|16103.87|16182.74|16102.74|9
1720979800000|2024-07-14 17:56:40|16183.92|16103.92|16182.03|16102.03|16183.93|16103.93|16182.03|16102.03|9
1720979810000|2024-07-14 17:56:50|16181.98|16101.98|16182.01|16102.01|16182.02|16102.02|16181.98|16101.98|5
1720979820000|2024-07-14 17:57:00|16181.96|16101.96|16182.23|16102.23|16182.25|16102.25|16181.96|16101.96|8
1720979830000|2024-07-14 17:57:10|16182.24|16102.24|16181.74|16101.74|16182.33|16102.33|16181.74|16101.74|10
1720979840000|2024-07-14 17:57:20|16181.67|16101.67|16181.89|16101.89|16182.08|16102.08|16181.66|16101.66|10
1720979850000|2024-07-14 17:57:30|16181.79|16101.79|16181.28|16101.28|16181.85|16101.85|16181.28|16101.28|10
1720979860000|2024-07-14 17:57:40|16181.43|16101.43|16181.93|16101.93|16181.98|16101.98|16181.43|16101.43|10
1720979870000|2024-07-14 17:57:50|16181.87|16101.87|16182.63|16102.63|16182.63|16102.63|16181.69|16101.69|9
1720979880000|2024-07-14 17:58:00|16182.36|16102.36|16182.73|16102.73|16182.75|16102.75|16182.31|16102.31|9
1720979890000|2024-07-14 17:58:10|16182.94|16102.94|16182.96|16102.96|16183.36|16103.36|16182.93|16102.93|10
1720979900000|2024-07-14 17:58:20|16182.89|16102.89|16182.81|16102.81|16182.89|16102.89|16182.67|16102.67|9
1720979910000|2024-07-14 17:58:30|16182.86|16102.86|16182.39|16102.39|16182.88|16102.88|16182.39|16102.39|10
1720979920000|2024-07-14 17:58:40|16182.28|16102.28|16182.96|16102.96|16182.96|16102.96|16182.25|16102.25|10
1720979930000|2024-07-14 17:58:50|16183.05|16103.05|16184.48|16104.48|16184.48|16104.48|16182.94|16102.94|10
1720979940000|2024-07-14 17:59:00|16184.44|16104.44|16184.36|16104.36|16184.8|16104.8|16184.35|16104.35|8
1720979950000|2024-07-14 17:59:10|16184.31|16104.31|16184.04|16104.04|16184.31|16104.31|16183.83|16103.83|10
1720979960000|2024-07-14 17:59:20|16184.19|16104.19|16183.4|16103.4|16184.31|16104.31|16183.4|16103.4|9
1720979970000|2024-07-14 17:59:30|16183.42|16103.42|16185.54|16105.54|16185.54|16105.54|16183.36|16103.36|10
1720979980000|2024-07-14 17:59:40|16185.57|16105.57|16185.28|16105.28|16185.58|16105.58|16185.16|16105.16|8
1720979990000|2024-07-14 17:59:50|16185.26|16105.26|16184.02|16104.02|16185.26|16105.26|16184.02|16104.02|10
1720980000000|2024-07-14 18:00:00|16184.01|16104.01|16182.55|16102.55|16184.01|16104.01|16182.55|16102.55|10
1720980010000|2024-07-14 18:00:10|16182.69|16102.69|16183.96|16103.96|16183.96|16103.96|16182.48|16102.48|9
1720980020000|2024-07-14 18:00:20|16183.44|16103.44|16184.02|16104.02|16184.45|16104.45|16183.44|16103.44|10
1720980030000|2024-07-14 18:00:30|16184.17|16104.17|16184.49|16104.49|16184.49|16104.49|16183.8|16103.8|10
1720980040000|2024-07-14 18:00:40|16184.62|16104.62|16184.92|16104.92|16185.15|16105.15|16184.62|16104.62|9
1720980050000|2024-07-14 18:00:50|16184.91|16104.91|16185.04|16105.04|16185.05|16105.05|16184.91|16104.91|5
1720980060000|2024-07-14 18:01:00|16185.06|16105.06|16185.45|16105.45|16185.45|16105.45|16185.06|16105.06|7
1720980070000|2024-07-14 18:01:10|16185.55|16105.55|16185.33|16105.33|16185.68|16105.68|16185.33|16105.33|10
1720980080000|2024-07-14 18:01:20|16185.4|16105.4|16185.1|16105.1|16185.4|16105.4|16184.85|16104.85|10
1720980090000|2024-07-14 18:01:30|16185.22|16105.22|16184.63|16104.63|16185.22|16105.22|16184.63|16104.63|6
1720980100000|2024-07-14 18:01:40|16184.2|16104.2|16183.14|16103.14|16184.2|16104.2|16183.14|16103.14|8
1720980110000|2024-07-14 18:01:50|16183.2|16103.2|16181.55|16101.55|16183.2|16103.2|16181.55|16101.55|10
1720980120000|2024-07-14 18:02:00|16181.51|16101.51|16178.63|16098.63|16181.59|16101.59|16178.63|16098.63|10
1720980130000|2024-07-14 18:02:10|16178.31|16098.31|16177.38|16097.38|16178.31|16098.31|16177.38|16097.38|8
1720980140000|2024-07-14 18:02:20|16177.28|16097.28|16177.04|16097.04|16177.28|16097.28|16176.99|16096.99|9
1720980150000|2024-07-14 18:02:30|16177.26|16097.26|16179|16099|16179|16099|16177.26|16097.26|9
1720980160000|2024-07-14 18:02:40|16178.77|16098.77|16180.08|16100.08|16180.08|16100.08|16178.77|16098.77|9
1720980170000|2024-07-14 18:02:50|16180.09|16100.09|16181.36|16101.36|16181.65|16101.65|16180.09|16100.09|10
1720980180000|2024-07-14 18:03:00|16181.46|16101.46|16181.83|16101.83|16182.6|16102.6|16181.46|16101.46|10
1720980190000|2024-07-14 18:03:10|16182.12|16102.12|16182.18|16102.18|16182.31|16102.31|16182.09|16102.09|9
1720980200000|2024-07-14 18:03:20|16182.58|16102.58|16182.64|16102.64|16182.77|16102.77|16182.34|16102.34|9
1720980210000|2024-07-14 18:03:30|16183.15|16103.15|16185.03|16105.03|16185.03|16105.03|16183.15|16103.15|8
1720980220000|2024-07-14 18:03:40|16185.05|16105.05|16184.25|16104.25|16185.05|16105.05|16184.15|16104.15|9
1720980230000|2024-07-14 18:03:50|16184.24|16104.24|16184.85|16104.85|16184.85|16104.85|16184.24|16104.24|10
1720980240000|2024-07-14 18:04:00|16184.86|16104.86|16184.73|16104.73|16185.01|16105.01|16184.64|16104.64|8
1720980250000|2024-07-14 18:04:10|16184.65|16104.65|16184.92|16104.92|16184.93|16104.93|16184.65|16104.65|7
1720980260000|2024-07-14 18:04:20|16184.86|16104.86|16184.68|16104.68|16185.1|16105.1|16184.61|16104.61|10
1720980270000|2024-07-14 18:04:30|16184.65|16104.65|16184.06|16104.06|16184.68|16104.68|16184.06|16104.06|8
1720980280000|2024-07-14 18:04:40|16184.03|16104.03|16184.85|16104.85|16184.85|16104.85|16184.03|16104.03|10
1720980290000|2024-07-14 18:04:50|16184.87|16104.87|16185.45|16105.45|16185.65|16105.65|16184.87|16104.87|10
1720980300000|2024-07-14 18:05:00|16185.31|16105.31|16187.33|16107.33|16187.33|16107.33|16185.31|16105.31|10
1720980310000|2024-07-14 18:05:10|16187.39|16107.39|16187.28|16107.28|16187.79|16107.79|16187.27|16107.27|9
1720980320000|2024-07-14 18:05:20|16187.31|16107.31|16188.92|16108.92|16188.92|16108.92|16187.31|16107.31|10
1720980330000|2024-07-14 18:05:30|16189.15|16109.15|16188.79|16108.79|16189.32|16109.32|16188.79|16108.79|9
1720980340000|2024-07-14 18:05:40|16188.46|16108.46|16188.47|16108.47|16188.47|16108.47|16188.17|16108.17|9
1720980350000|2024-07-14 18:05:50|16188.48|16108.48|16188.77|16108.77|16188.92|16108.92|16188.48|16108.48|10
1720980360000|2024-07-14 18:06:00|16188.66|16108.66|16190.06|16110.06|16190.06|16110.06|16188.58|16108.58|10
1720980370000|2024-07-14 18:06:10|16190.18|16110.18|16190.91|16110.91|16190.91|16110.91|16190.18|16110.18|10
1720980380000|2024-07-14 18:06:20|16191.01|16111.01|16190.14|16110.14|16191.3|16111.3|16190.14|16110.14|10
1720980390000|2024-07-14 18:06:30|16189.83|16109.83|16189.67|16109.67|16189.83|16109.83|16189.29|16109.29|9
1720980400000|2024-07-14 18:06:40|16189.81|16109.81|16190.37|16110.37|16190.37|16110.37|16189.72|16109.72|9
1720980410000|2024-07-14 18:06:50|16190.52|16110.52|16191.01|16111.01|16191.01|16111.01|16190.52|16110.52|10
1720980420000|2024-07-14 18:07:00|16190.97|16110.97|16189.53|16109.53|16190.98|16110.98|16189.53|16109.53|9
1720980430000|2024-07-14 18:07:10|16189.51|16109.51|16189.02|16109.02|16189.52|16109.52|16188.89|16108.89|10
1720980440000|2024-07-14 18:07:20|16188.94|16108.94|16188.61|16108.61|16189.03|16109.03|16188.21|16108.21|10
1720980450000|2024-07-14 18:07:30|16188.48|16108.48|16189.03|16109.03|16189.03|16109.03|16188.21|16108.21|10
1720980460000|2024-07-14 18:07:40|16189.49|16109.49|16189.31|16109.31|16189.82|16109.82|16189.31|16109.31|8
1720980470000|2024-07-14 18:07:50|16189.27|16109.27|16189.06|16109.06|16189.27|16109.27|16189.06|16109.06|8
1720980480000|2024-07-14 18:08:00|16189.09|16109.09|16189.54|16109.54|16189.54|16109.54|16189.06|16109.06|9
1720980490000|2024-07-14 18:08:10|16189.58|16109.58|16190.01|16110.01|16190.01|16110.01|16189.52|16109.52|9
1720980500000|2024-07-14 18:08:20|16190.02|16110.02|16190.23|16110.23|16190.25|16110.25|16190.02|16110.02|10
1720980510000|2024-07-14 18:08:30|16190.38|16110.38|16190.48|16110.48|16190.58|16110.58|16190.08|16110.08|10
1720980520000|2024-07-14 18:08:40|16190.44|16110.44|16191.1|16111.1|16191.1|16111.1|16190.3|16110.3|10
1720980530000|2024-07-14 18:08:50|16191.12|16111.12|16191.98|16111.98|16192.01|16112.01|16191.11|16111.11|8
1720980540000|2024-07-14 18:09:00|16191.94|16111.94|16191.77|16111.77|16191.94|16111.94|16191.49|16111.49|10
1720980550000|2024-07-14 18:09:10|16191.72|16111.72|16189.87|16109.87|16191.75|16111.75|16189.87|16109.87|9
1720980560000|2024-07-14 18:09:20|16189.86|16109.86|16189.51|16109.51|16189.86|16109.86|16189.51|16109.51|8
1720980570000|2024-07-14 18:09:30|16190.36|16110.36|16191.76|16111.76|16191.76|16111.76|16190.36|16110.36|10
1720980580000|2024-07-14 18:09:40|16191.8|16111.8|16192.05|16112.05|16192.05|16112.05|16191.8|16111.8|7
1720980590000|2024-07-14 18:09:50|16192.08|16112.08|16192.56|16112.56|16192.56|16112.56|16192.08|16112.08|6
1720980600000|2024-07-14 18:10:00|16192.49|16112.49|16192.52|16112.52|16192.89|16112.89|16192.22|16112.22|10
1720980610000|2024-07-14 18:10:10|16192.55|16112.55|16193.17|16113.17|16193.32|16113.32|16192.55|16112.55|10
1720980620000|2024-07-14 18:10:20|16193.05|16113.05|16193.3|16113.3|16193.73|16113.73|16193.05|16113.05|9
1720980630000|2024-07-14 18:10:30|16193.15|16113.15|16192.49|16112.49|16193.15|16113.15|16192.48|16112.48|9
1720980640000|2024-07-14 18:10:40|16192.32|16112.32|16191|16111|16192.32|16112.32|16191|16111|7
1720980650000|2024-07-14 18:10:50|16190.54|16110.54|16189.74|16109.74|16190.54|16110.54|16189.66|16109.66|9
1720980660000|2024-07-14 18:11:00|16189.49|16109.49|16190.98|16110.98|16190.98|16110.98|16189.35|16109.35|10
1720980670000|2024-07-14 18:11:10|16191.03|16111.03|16190.44|16110.44|16191.03|16111.03|16190.44|16110.44|9
1720980680000|2024-07-14 18:11:20|16190.43|16110.43|16188.3|16108.3|16190.43|16110.43|16188.29|16108.29|9
1720980690000|2024-07-14 18:11:30|16188.26|16108.26|16187.1|16107.1|16188.26|16108.26|16187.1|16107.1|10
1720980700000|2024-07-14 18:11:40|16187.21|16107.21|16186.46|16106.46|16187.21|16107.21|16186.44|16106.44|10
1720980710000|2024-07-14 18:11:50|16186.65|16106.65|16187.56|16107.56|16187.56|16107.56|16185.13|16105.13|10
1720980720000|2024-07-14 18:12:00|16187.58|16107.58|16186.52|16106.52|16187.58|16107.58|16186.45|16106.45|10
1720980730000|2024-07-14 18:12:10|16186.49|16106.49|16185.21|16105.21|16186.66|16106.66|16185.21|16105.21|10
1720980740000|2024-07-14 18:12:20|16185.07|16105.07|16183.55|16103.55|16185.07|16105.07|16183.55|16103.55|8
1720980750000|2024-07-14 18:12:30|16183.22|16103.22|16182.78|16102.78|16183.22|16103.22|16182.78|16102.78|8
1720980760000|2024-07-14 18:12:40|16182.84|16102.84|16182.83|16102.83|16183.06|16103.06|16182.8|16102.8|9
1720980770000|2024-07-14 18:12:50|16182.82|16102.82|16182.92|16102.92|16183|16103|16182.73|16102.73|8
1720980780000|2024-07-14 18:13:00|16181.09|16101.09|16178.46|16098.46|16181.09|16101.09|16178.46|16098.46|10
1720980790000|2024-07-14 18:13:10|16178.4|16098.4|16177.7|16097.7|16178.76|16098.76|16177.7|16097.7|9
1720980800000|2024-07-14 18:13:20|16177.64|16097.64|16177.03|16097.03|16177.64|16097.64|16177.03|16097.03|9
1720980810000|2024-07-14 18:13:30|16177.07|16097.07|16175.89|16095.89|16177.08|16097.08|16175.89|16095.89|10
1720980820000|2024-07-14 18:13:40|16175.5|16095.5|16174.77|16094.77|16175.5|16095.5|16174.76|16094.76|8
1720980830000|2024-07-14 18:13:50|16174.87|16094.87|16173.53|16093.53|16174.91|16094.91|16173.53|16093.53|10
1720980840000|2024-07-14 18:14:00|16173.78|16093.78|16173.58|16093.58|16173.78|16093.78|16173.53|16093.53|8
1720980850000|2024-07-14 18:14:10|16173.36|16093.36|16172.35|16092.35|16173.36|16093.36|16172.35|16092.35|9
1720980860000|2024-07-14 18:14:20|16172.32|16092.32|16171.15|16091.15|16172.32|16092.32|16170.76|16090.76|10
1720980870000|2024-07-14 18:14:30|16171.21|16091.21|16170.37|16090.37|16171.27|16091.27|16170.37|16090.37|9
1720980880000|2024-07-14 18:14:40|16169.9|16089.9|16169.71|16089.71|16169.9|16089.9|16169.71|16089.71|7
1720980890000|2024-07-14 18:14:50|16169.74|16089.74|16169.2|16089.2|16169.76|16089.76|16169.2|16089.2|9
1720980900000|2024-07-14 18:15:00|16169.19|16089.19|16169.35|16089.35|16169.47|16089.47|16169.04|16089.04|8
1720980910000|2024-07-14 18:15:10|16169.47|16089.47|16169.88|16089.88|16169.88|16089.88|16169.47|16089.47|10
1720980920000|2024-07-14 18:15:20|16169.97|16089.97|16171.9|16091.9|16171.9|16091.9|16169.97|16089.97|9
1720980930000|2024-07-14 18:15:30|16171.92|16091.92|16167.79|16087.79|16172.42|16092.42|16167.55|16087.55|9
1720980940000|2024-07-14 18:15:40|16167.95|16087.95|16168.41|16088.41|16168.55|16088.55|16167.95|16087.95|9
1720980950000|2024-07-14 18:15:50|16168.04|16088.04|16167.32|16087.32|16168.04|16088.04|16166.54|16086.54|10
1720980960000|2024-07-14 18:16:00|16167.31|16087.31|16168.7|16088.7|16169.07|16089.07|16166.98|16086.98|10
1720980970000|2024-07-14 18:16:10|16168.57|16088.57|16169.88|16089.88|16169.88|16089.88|16168.26|16088.26|10
1720980980000|2024-07-14 18:16:20|16169.84|16089.84|16170.63|16090.63|16170.63|16090.63|16169.84|16089.84|10
1720980990000|2024-07-14 18:16:30|16170.89|16090.89|16171.77|16091.77|16171.81|16091.81|16170.89|16090.89|10
1720981000000|2024-07-14 18:16:40|16171.76|16091.76|16172.47|16092.47|16172.47|16092.47|16171.76|16091.76|10
1720981010000|2024-07-14 18:16:50|16172.44|16092.44|16173.03|16093.03|16173.06|16093.06|16172.44|16092.44|10
1720981020000|2024-07-14 18:17:00|16173.08|16093.08|16172.91|16092.91|16173.08|16093.08|16172.89|16092.89|8
1720981030000|2024-07-14 18:17:10|16172.9|16092.9|16173.39|16093.39|16173.39|16093.39|16172.9|16092.9|8
1720981040000|2024-07-14 18:17:20|16173.41|16093.41|16173.34|16093.34|16173.95|16093.95|16173.34|16093.34|7
1720981050000|2024-07-14 18:17:30|16173.3|16093.3|16172.71|16092.71|16173.3|16093.3|16172.71|16092.71|9
1720981060000|2024-07-14 18:17:40|16172.7|16092.7|16173.48|16093.48|16173.48|16093.48|16171.93|16091.93|10
1720981070000|2024-07-14 18:17:50|16173.64|16093.64|16173.9|16093.9|16173.98|16093.98|16173.63|16093.63|9
1720981080000|2024-07-14 18:18:00|16173.91|16093.91|16174.17|16094.17|16174.18|16094.18|16173.79|16093.79|10
1720981090000|2024-07-14 18:18:10|16174.03|16094.03|16173.86|16093.86|16174.33|16094.33|16173.78|16093.78|10
1720981100000|2024-07-14 18:18:20|16173.92|16093.92|16172.94|16092.94|16173.92|16093.92|16172.91|16092.91|10
1720981110000|2024-07-14 18:18:30|16172.96|16092.96|16172.71|16092.71|16172.96|16092.96|16172.71|16092.71|9
1720981120000|2024-07-14 18:18:40|16172.88|16092.88|16172.11|16092.11|16172.92|16092.92|16171.99|16091.99|10
1720981130000|2024-07-14 18:18:50|16172|16092|16171.23|16091.23|16172.03|16092.03|16171.23|16091.23|9
1720981140000|2024-07-14 18:19:00|16171.25|16091.25|16170.47|16090.47|16171.31|16091.31|16170.47|16090.47|10
1720981150000|2024-07-14 18:19:10|16170.46|16090.46|16170.51|16090.51|16170.55|16090.55|16170.46|16090.46|8
1720981160000|2024-07-14 18:19:20|16170.47|16090.47|16170.26|16090.26|16170.55|16090.55|16170.26|16090.26|9
1720981170000|2024-07-14 18:19:30|16170.24|16090.24|16170.13|16090.13|16170.45|16090.45|16169.79|16089.79|8
1720981180000|2024-07-14 18:19:40|16170.05|16090.05|16169.59|16089.59|16170.05|16090.05|16169.41|16089.41|9
1720981190000|2024-07-14 18:19:50|16169.62|16089.62|16169.23|16089.23|16169.84|16089.84|16169.23|16089.23|10
1720981200000|2024-07-14 18:20:00|16169.45|16089.45|16170.42|16090.42|16170.42|16090.42|16169.45|16089.45|10
1720981210000|2024-07-14 18:20:10|16170.43|16090.43|16170.79|16090.79|16170.79|16090.79|16170.25|16090.25|9
1720981220000|2024-07-14 18:20:20|16171|16091|16171.46|16091.46|16171.46|16091.46|16171|16091|8
1720981230000|2024-07-14 18:20:30|16171.19|16091.19|16171.87|16091.87|16171.87|16091.87|16171.19|16091.19|9
1720981240000|2024-07-14 18:20:40|16171.94|16091.94|16172.49|16092.49|16172.49|16092.49|16171.94|16091.94|9
1720981250000|2024-07-14 18:20:50|16172.43|16092.43|16172.55|16092.55|16172.77|16092.77|16172.43|16092.43|9
1720981260000|2024-07-14 18:21:00|16172.56|16092.56|16172.61|16092.61|16172.76|16092.76|16172.56|16092.56|9
1720981270000|2024-07-14 18:21:10|16173.27|16093.27|16173.19|16093.19|16173.27|16093.27|16173.15|16093.15|7
1720981280000|2024-07-14 18:21:20|16173.2|16093.2|16173.59|16093.59|16173.59|16093.59|16173.2|16093.2|8
1720981290000|2024-07-14 18:21:30|16173.68|16093.68|16174.34|16094.34|16174.34|16094.34|16173.56|16093.56|9
1720981300000|2024-07-14 18:21:40|16174.39|16094.39|16174.63|16094.63|16174.63|16094.63|16174.37|16094.37|9
1720981310000|2024-07-14 18:21:50|16174.74|16094.74|16174.04|16094.04|16174.74|16094.74|16173.99|16093.99|6
1720981320000|2024-07-14 18:22:00|16173.97|16093.97|16172.74|16092.74|16173.97|16093.97|16172.74|16092.74|6
1720981330000|2024-07-14 18:22:10|16172.14|16092.14|16171.62|16091.62|16172.18|16092.18|16171.03|16091.03|10
1720981340000|2024-07-14 18:22:20|16171.65|16091.65|16171.6|16091.6|16171.78|16091.78|16171.1|16091.1|9
1720981350000|2024-07-14 18:22:30|16171.79|16091.79|16171.33|16091.33|16171.79|16091.79|16171.21|16091.21|8
1720981360000|2024-07-14 18:22:40|16171.16|16091.16|16171.56|16091.56|16171.56|16091.56|16171.16|16091.16|9
1720981370000|2024-07-14 18:22:50|16172.64|16092.64|16173.78|16093.78|16173.78|16093.78|16172.64|16092.64|10
1720981380000|2024-07-14 18:23:00|16173.77|16093.77|16174.07|16094.07|16174.07|16094.07|16173.77|16093.77|10
1720981390000|2024-07-14 18:23:10|16173.89|16093.89|16173.89|16093.89|16173.9|16093.9|16173.71|16093.71|10
1720981400000|2024-07-14 18:23:20|16173.91|16093.91|16173.58|16093.58|16173.95|16093.95|16173.58|16093.58|9
1720981410000|2024-07-14 18:23:30|16173.49|16093.49|16173.19|16093.19|16173.49|16093.49|16173.14|16093.14|10
1720981420000|2024-07-14 18:23:40|16173.2|16093.2|16173.01|16093.01|16173.2|16093.2|16173|16093|7
1720981430000|2024-07-14 18:23:50|16173.05|16093.05|16172.76|16092.76|16173.14|16093.14|16172.76|16092.76|9
1720981440000|2024-07-14 18:24:00|16172.79|16092.79|16171.68|16091.68|16172.87|16092.87|16171.62|16091.62|9
1720981450000|2024-07-14 18:24:10|16171.82|16091.82|16171.61|16091.61|16171.86|16091.86|16171.61|16091.61|9
1720981460000|2024-07-14 18:24:20|16171.69|16091.69|16171.45|16091.45|16171.86|16091.86|16171.45|16091.45|10
1720981470000|2024-07-14 18:24:30|16171.41|16091.41|16170.91|16090.91|16171.41|16091.41|16170.87|16090.87|10
1720981480000|2024-07-14 18:24:40|16170.12|16090.12|16168.65|16088.65|16170.12|16090.12|16168.65|16088.65|9
1720981490000|2024-07-14 18:24:50|16168.61|16088.61|16168.54|16088.54|16168.65|16088.65|16168.51|16088.51|8
1720981500000|2024-07-14 18:25:00|16168.41|16088.41|16167.42|16087.42|16168.41|16088.41|16167.35|16087.35|10
1720981510000|2024-07-14 18:25:10|16167.44|16087.44|16166.5|16086.5|16167.44|16087.44|16166.5|16086.5|10
1720981520000|2024-07-14 18:25:20|16166.45|16086.45|16166.17|16086.17|16166.45|16086.45|16165.97|16085.97|9
1720981530000|2024-07-14 18:25:30|16166.14|16086.14|16166.37|16086.37|16166.79|16086.79|16166.14|16086.14|10
1720981540000|2024-07-14 18:25:40|16166.53|16086.53|16164.77|16084.77|16166.54|16086.54|16164.77|16084.77|10
1720981550000|2024-07-14 18:25:50|16164.78|16084.78|16165.21|16085.21|16165.21|16085.21|16164.78|16084.78|9
1720981560000|2024-07-14 18:26:00|16165.57|16085.57|16165.09|16085.09|16165.57|16085.57|16164.94|16084.94|10
1720981570000|2024-07-14 18:26:10|16165.06|16085.06|16165.05|16085.05|16165.2|16085.2|16165.04|16085.04|7
1720981580000|2024-07-14 18:26:20|16165.52|16085.52|16166.06|16086.06|16166.06|16086.06|16165.45|16085.45|9
1720981590000|2024-07-14 18:26:30|16166.04|16086.04|16166.21|16086.21|16166.51|16086.51|16166.04|16086.04|10
1720981600000|2024-07-14 18:26:40|16166.16|16086.16|16166.42|16086.42|16166.47|16086.47|16165.88|16085.88|7
1720981610000|2024-07-14 18:26:50|16166.47|16086.47|16166.65|16086.65|16166.65|16086.65|16166.47|16086.47|8
1720981620000|2024-07-14 18:27:00|16166.72|16086.72|16167.46|16087.46|16167.46|16087.46|16166.62|16086.62|9
1720981630000|2024-07-14 18:27:10|16167.52|16087.52|16167.52|16087.52|16167.6|16087.6|16167.5|16087.5|6
1720981640000|2024-07-14 18:27:20|16167.58|16087.58|16167.87|16087.87|16167.93|16087.93|16167.5|16087.5|10
1720981650000|2024-07-14 18:27:30|16167.85|16087.85|16168.01|16088.01|16168.01|16088.01|16167.79|16087.79|7
1720981660000|2024-07-14 18:27:40|16168.11|16088.11|16168.3|16088.3|16168.3|16088.3|16167.9|16087.9|9
1720981670000|2024-07-14 18:27:50|16168.29|16088.29|16168.04|16088.04|16168.31|16088.31|16167.93|16087.93|10
1720981680000|2024-07-14 18:28:00|16167.97|16087.97|16167.93|16087.93|16168.37|16088.37|16167.93|16087.93|9
1720981690000|2024-07-14 18:28:10|16168.11|16088.11|16167.57|16087.57|16168.11|16088.11|16167.57|16087.57|8
1720981700000|2024-07-14 18:28:20|16167.65|16087.65|16167.47|16087.47|16167.65|16087.65|16167.47|16087.47|10
1720981710000|2024-07-14 18:28:30|16167.5|16087.5|16167.69|16087.69|16167.69|16087.69|16167.45|16087.45|9
1720981720000|2024-07-14 18:28:40|16167.68|16087.68|16168|16088|16168.19|16088.19|16167.68|16087.68|9
1720981730000|2024-07-14 18:28:50|16167.96|16087.96|16169.51|16089.51|16169.51|16089.51|16167.96|16087.96|9
1720981740000|2024-07-14 18:29:00|16169.53|16089.53|16170.17|16090.17|16170.17|16090.17|16169.53|16089.53|10
1720981750000|2024-07-14 18:29:10|16170.06|16090.06|16169.98|16089.98|16170.09|16090.09|16169.88|16089.88|8
1720981760000|2024-07-14 18:29:20|16169.88|16089.88|16169.37|16089.37|16169.89|16089.89|16169.37|16089.37|8
1720981770000|2024-07-14 18:29:30|16169.02|16089.02|16168.38|16088.38|16169.02|16089.02|16168.37|16088.37|6
1720981780000|2024-07-14 18:29:40|16168.02|16088.02|16169.59|16089.59|16169.59|16089.59|16167.71|16087.71|10
1720981790000|2024-07-14 18:29:50|16169.63|16089.63|16169.38|16089.38|16169.63|16089.63|16169.13|16089.13|8
1720981800000|2024-07-14 18:30:00|16169.36|16089.36|16168.93|16088.93|16169.38|16089.38|16168.86|16088.86|9
1720981810000|2024-07-14 18:30:10|16168.95|16088.95|16168.38|16088.38|16168.98|16088.98|16168.24|16088.24|9
1720981820000|2024-07-14 18:30:20|16168.43|16088.43|16168.48|16088.48|16168.48|16088.48|16168.14|16088.14|10
1720981830000|2024-07-14 18:30:30|16168.29|16088.29|16168.93|16088.93|16169.13|16089.13|16168.29|16088.29|10
1720981840000|2024-07-14 18:30:40|16169.02|16089.02|16169.38|16089.38|16169.38|16089.38|16169.02|16089.02|10
1720981850000|2024-07-14 18:30:50|16169.51|16089.51|16170.46|16090.46|16170.46|16090.46|16169.51|16089.51|10
1720981860000|2024-07-14 18:31:00|16170.47|16090.47|16171.22|16091.22|16171.22|16091.22|16170.16|16090.16|8
1720981870000|2024-07-14 18:31:10|16171.24|16091.24|16171.81|16091.81|16171.82|16091.82|16171.24|16091.24|10
1720981880000|2024-07-14 18:31:20|16171.85|16091.85|16171.93|16091.93|16171.94|16091.94|16171.85|16091.85|8
1720981890000|2024-07-14 18:31:30|16172.25|16092.25|16171.61|16091.61|16172.26|16092.26|16171.44|16091.44|8
1720981900000|2024-07-14 18:31:40|16171.53|16091.53|16171.03|16091.03|16171.53|16091.53|16171.03|16091.03|10
1720981910000|2024-07-14 18:31:50|16171|16091|16170.66|16090.66|16171.04|16091.04|16170.66|16090.66|8
1720981920000|2024-07-14 18:32:00|16170.68|16090.68|16170.55|16090.55|16170.68|16090.68|16170.43|16090.43|9
1720981930000|2024-07-14 18:32:10|16170.64|16090.64|16170.43|16090.43|16170.66|16090.66|16170.28|16090.28|9
1720981940000|2024-07-14 18:32:20|16170.53|16090.53|16171.82|16091.82|16171.82|16091.82|16170.53|16090.53|9
1720981950000|2024-07-14 18:32:30|16171.74|16091.74|16172.31|16092.31|16172.31|16092.31|16171.74|16091.74|8
1720981960000|2024-07-14 18:32:40|16172.35|16092.35|16172.6|16092.6|16172.6|16092.6|16172.34|16092.34|8
1720981970000|2024-07-14 18:32:50|16172.5|16092.5|16172.95|16092.95|16172.95|16092.95|16172.5|16092.5|9
1720981980000|2024-07-14 18:33:00|16172.92|16092.92|16174.12|16094.12|16174.22|16094.22|16172.43|16092.43|8
1720981990000|2024-07-14 18:33:10|16174.11|16094.11|16173.24|16093.24|16174.11|16094.11|16173.24|16093.24|10
1720982000000|2024-07-14 18:33:20|16173.2|16093.2|16173.33|16093.33|16173.33|16093.33|16173.18|16093.18|8
1720982010000|2024-07-14 18:33:30|16173.36|16093.36|16173.36|16093.36|16173.44|16093.44|16173.36|16093.36|9
1720982020000|2024-07-14 18:33:40|16173.35|16093.35|16173.95|16093.95|16173.95|16093.95|16173.35|16093.35|10
1720982030000|2024-07-14 18:33:50|16174.06|16094.06|16175.1|16095.1|16175.17|16095.17|16174.06|16094.06|10
1720982040000|2024-07-14 18:34:00|16175.2|16095.2|16175.89|16095.89|16176.79|16096.79|16175.2|16095.2|10
1720982050000|2024-07-14 18:34:10|16175.47|16095.47|16174.69|16094.69|16175.47|16095.47|16174.68|16094.68|10
1720982060000|2024-07-14 18:34:20|16174.73|16094.73|16173.96|16093.96|16174.73|16094.73|16173.96|16093.96|10
1720982070000|2024-07-14 18:34:30|16173.86|16093.86|16173.67|16093.67|16173.87|16093.87|16173.64|16093.64|9
1720982080000|2024-07-14 18:34:40|16173.66|16093.66|16173.67|16093.67|16173.67|16093.67|16173.4|16093.4|9
1720982090000|2024-07-14 18:34:50|16173.45|16093.45|16173.07|16093.07|16173.5|16093.5|16173.07|16093.07|10
1720982100000|2024-07-14 18:35:00|16173.06|16093.06|16174.22|16094.22|16174.22|16094.22|16172.89|16092.89|10
1720982110000|2024-07-14 18:35:10|16174.4|16094.4|16173.57|16093.57|16174.49|16094.49|16173.57|16093.57|10
1720982120000|2024-07-14 18:35:20|16173.55|16093.55|16173.81|16093.81|16173.81|16093.81|16173.52|16093.52|10
1720982130000|2024-07-14 18:35:30|16173.85|16093.85|16173.71|16093.71|16173.87|16093.87|16173.67|16093.67|7
1720982140000|2024-07-14 18:35:40|16173.55|16093.55|16173.4|16093.4|16173.58|16093.58|16173.02|16093.02|10
1720982150000|2024-07-14 18:35:50|16173.33|16093.33|16173.21|16093.21|16173.33|16093.33|16173.21|16093.21|8
1720982160000|2024-07-14 18:36:00|16173.13|16093.13|16172.54|16092.54|16173.2|16093.2|16172.2|16092.2|10
1720982170000|2024-07-14 18:36:10|16172.58|16092.58|16173.65|16093.65|16173.65|16093.65|16172.58|16092.58|10
1720982180000|2024-07-14 18:36:20|16173.72|16093.72|16173.64|16093.64|16173.73|16093.73|16173.61|16093.61|9
1720982190000|2024-07-14 18:36:30|16173.35|16093.35|16173.18|16093.18|16173.44|16093.44|16173.16|16093.16|10
1720982200000|2024-07-14 18:36:40|16172.79|16092.79|16172.52|16092.52|16172.79|16092.79|16172.27|16092.27|10
1720982210000|2024-07-14 18:36:50|16172.54|16092.54|16172.38|16092.38|16172.54|16092.54|16171.63|16091.63|7
1720982220000|2024-07-14 18:37:00|16172.44|16092.44|16173.19|16093.19|16173.19|16093.19|16172.44|16092.44|9
1720982230000|2024-07-14 18:37:10|16173.21|16093.21|16173.65|16093.65|16173.65|16093.65|16173.2|16093.2|8
1720982240000|2024-07-14 18:37:20|16172.73|16092.73|16172.14|16092.14|16172.73|16092.73|16171.82|16091.82|10
1720982250000|2024-07-14 18:37:30|16172.16|16092.16|16172.38|16092.38|16172.38|16092.38|16172.02|16092.02|8
1720982260000|2024-07-14 18:37:40|16172.48|16092.48|16172.81|16092.81|16172.86|16092.86|16172.39|16092.39|9
1720982270000|2024-07-14 18:37:50|16172.69|16092.69|16172.74|16092.74|16172.87|16092.87|16172.69|16092.69|10
1720982280000|2024-07-14 18:38:00|16172.6|16092.6|16173.75|16093.75|16173.75|16093.75|16172.6|16092.6|10
1720982290000|2024-07-14 18:38:10|16173.83|16093.83|16173.98|16093.98|16173.98|16093.98|16173.81|16093.81|7
1720982300000|2024-07-14 18:38:20|16174.05|16094.05|16175.77|16095.77|16175.86|16095.86|16174.05|16094.05|10
1720982310000|2024-07-14 18:38:30|16175.78|16095.78|16176.58|16096.58|16176.58|16096.58|16175.6|16095.6|10
1720982320000|2024-07-14 18:38:40|16176.61|16096.61|16183.43|16103.43|16183.43|16103.43|16176.58|16096.58|10
1720982330000|2024-07-14 18:38:50|16183.63|16103.63|16183.31|16103.31|16183.67|16103.67|16183.08|16103.08|10
1720982340000|2024-07-14 18:39:00|16183.35|16103.35|16182.92|16102.92|16183.42|16103.42|16182.92|16102.92|9
1720982350000|2024-07-14 18:39:10|16182.96|16102.96|16184.07|16104.07|16184.07|16104.07|16182.96|16102.96|8
1720982360000|2024-07-14 18:39:20|16184.11|16104.11|16185.73|16105.73|16185.89|16105.89|16184.11|16104.11|9
1720982370000|2024-07-14 18:39:30|16185.79|16105.79|16186|16106|16186|16106|16185.61|16105.61|10
1720982380000|2024-07-14 18:39:40|16186.03|16106.03|16185.87|16105.87|16186.03|16106.03|16185.87|16105.87|8
1720982390000|2024-07-14 18:39:50|16185.89|16105.89|16185.91|16105.91|16185.92|16105.92|16185.88|16105.88|7
1720982400000|2024-07-14 18:40:00|16185.88|16105.88|16184.34|16104.34|16185.88|16105.88|16184.31|16104.31|9
1720982410000|2024-07-14 18:40:10|16184.33|16104.33|16184.06|16104.06|16184.36|16104.36|16184.06|16104.06|6
1720982420000|2024-07-14 18:40:20|16184.23|16104.23|16184.42|16104.42|16184.52|16104.52|16184.23|16104.23|9
1720982430000|2024-07-14 18:40:30|16184.31|16104.31|16184.16|16104.16|16184.48|16104.48|16184.14|16104.14|9
1720982440000|2024-07-14 18:40:40|16184.1|16104.1|16184.66|16104.66|16184.66|16104.66|16184.01|16104.01|10
1720982450000|2024-07-14 18:40:50|16184.8|16104.8|16184.88|16104.88|16184.88|16104.88|16184.67|16104.67|10
1720982460000|2024-07-14 18:41:00|16184.98|16104.98|16186.38|16106.38|16186.38|16106.38|16184.98|16104.98|10
1720982470000|2024-07-14 18:41:10|16186.36|16106.36|16188.69|16108.69|16188.69|16108.69|16186.36|16106.36|10
1720982480000|2024-07-14 18:41:20|16188.65|16108.65|16188.55|16108.55|16188.83|16108.83|16188.55|16108.55|10
1720982490000|2024-07-14 18:41:30|16188.52|16108.52|16187.59|16107.59|16188.96|16108.96|16187.59|16107.59|10
1720982500000|2024-07-14 18:41:40|16187.54|16107.54|16186.59|16106.59|16187.54|16107.54|16186.59|16106.59|10
1720982510000|2024-07-14 18:41:50|16186.56|16106.56|16186.39|16106.39|16186.56|16106.56|16186.39|16106.39|7
1720982520000|2024-07-14 18:42:00|16186.4|16106.4|16186.29|16106.29|16186.4|16106.4|16186.23|16106.23|8
1720982530000|2024-07-14 18:42:10|16186.3|16106.3|16184.26|16104.26|16186.3|16106.3|16184.26|16104.26|9
1720982540000|2024-07-14 18:42:20|16184.24|16104.24|16184.19|16104.19|16184.24|16104.24|16183.95|16103.95|10
1720982550000|2024-07-14 18:42:30|16183.95|16103.95|16184.61|16104.61|16184.63|16104.63|16183.91|16103.91|8
1720982560000|2024-07-14 18:42:40|16184.85|16104.85|16185.85|16105.85|16185.85|16105.85|16184.85|16104.85|10
1720982570000|2024-07-14 18:42:50|16185.82|16105.82|16186.98|16106.98|16186.98|16106.98|16185.43|16105.43|9
1720982580000|2024-07-14 18:43:00|16187.52|16107.52|16187.55|16107.55|16187.91|16107.91|16187.52|16107.52|9
1720982590000|2024-07-14 18:43:10|16187.35|16107.35|16187.63|16107.63|16187.63|16107.63|16187.35|16107.35|10
1720982600000|2024-07-14 18:43:20|16187.7|16107.7|16187.57|16107.57|16187.77|16107.77|16187.57|16107.57|10
1720982610000|2024-07-14 18:43:30|16187.6|16107.6|16187.08|16107.08|16187.76|16107.76|16187.08|16107.08|9
1720982620000|2024-07-14 18:43:40|16187.1|16107.1|16187.15|16107.15|16187.29|16107.29|16186.6|16106.6|10
1720982630000|2024-07-14 18:43:50|16187.1|16107.1|16186.9|16106.9|16187.14|16107.14|16186.81|16106.81|10
1720982640000|2024-07-14 18:44:00|16186.48|16106.48|16185.54|16105.54|16186.48|16106.48|16185.54|16105.54|8
1720982650000|2024-07-14 18:44:10|16185.65|16105.65|16185.54|16105.54|16185.84|16105.84|16185.54|16105.54|7
1720982660000|2024-07-14 18:44:20|16185.4|16105.4|16185.36|16105.36|16185.4|16105.4|16185.15|16105.15|9
1720982670000|2024-07-14 18:44:30|16185.35|16105.35|16185.34|16105.34|16185.44|16105.44|16185.23|16105.23|9
1720982680000|2024-07-14 18:44:40|16185.39|16105.39|16185.22|16105.22|16185.42|16105.42|16185.22|16105.22|6
1720982690000|2024-07-14 18:44:50|16185.21|16105.21|16184.88|16104.88|16185.23|16105.23|16184.88|16104.88|10
1720982700000|2024-07-14 18:45:00|16184.82|16104.82|16185.21|16105.21|16185.21|16105.21|16184.82|16104.82|10
1720982710000|2024-07-14 18:45:10|16185.36|16105.36|16185.56|16105.56|16186.01|16106.01|16185.35|16105.35|10
1720982720000|2024-07-14 18:45:20|16185.58|16105.58|16185.71|16105.71|16185.71|16105.71|16185.33|16105.33|9
1720982730000|2024-07-14 18:45:30|16185.75|16105.75|16185.94|16105.94|16185.95|16105.95|16185.67|16105.67|10
1720982740000|2024-07-14 18:45:40|16186.11|16106.11|16186.42|16106.42|16186.42|16106.42|16186.03|16106.03|8
1720982750000|2024-07-14 18:45:50|16186.32|16106.32|16184.67|16104.67|16186.32|16106.32|16184.67|16104.67|9
1720982760000|2024-07-14 18:46:00|16184.49|16104.49|16182.06|16102.06|16184.49|16104.49|16182.06|16102.06|9
1720982770000|2024-07-14 18:46:10|16182.02|16102.02|16183.13|16103.13|16183.13|16103.13|16181.95|16101.95|9
1720982780000|2024-07-14 18:46:20|16183.01|16103.01|16181.85|16101.85|16183.34|16103.34|16181.85|16101.85|9
1720982790000|2024-07-14 18:46:30|16181.84|16101.84|16180.48|16100.48|16181.84|16101.84|16180.48|16100.48|10
1720982800000|2024-07-14 18:46:40|16180.46|16100.46|16180.83|16100.83|16180.86|16100.86|16180.36|16100.36|10
1720982810000|2024-07-14 18:46:50|16180.34|16100.34|16179.87|16099.87|16180.34|16100.34|16179.2|16099.2|10
1720982820000|2024-07-14 18:47:00|16179.6|16099.6|16179.55|16099.55|16179.85|16099.85|16179.45|16099.45|10
1720982830000|2024-07-14 18:47:10|16179.51|16099.51|16179.83|16099.83|16179.86|16099.86|16179.37|16099.37|10
1720982840000|2024-07-14 18:47:20|16179.82|16099.82|16178.82|16098.82|16179.88|16099.88|16178.48|16098.48|10
1720982850000|2024-07-14 18:47:30|16178.85|16098.85|16178.94|16098.94|16178.94|16098.94|16178.85|16098.85|7
1720982860000|2024-07-14 18:47:40|16179.17|16099.17|16178.98|16098.98|16179.29|16099.29|16178.79|16098.79|10
1720982870000|2024-07-14 18:47:50|16179.03|16099.03|16178.61|16098.61|16179.59|16099.59|16178.61|16098.61|9
1720982880000|2024-07-14 18:48:00|16178.58|16098.58|16179.55|16099.55|16179.55|16099.55|16178.58|16098.58|10
1720982890000|2024-07-14 18:48:10|16179.6|16099.6|16179.78|16099.78|16179.78|16099.78|16179.56|16099.56|10
1720982900000|2024-07-14 18:48:20|16179.64|16099.64|16179.18|16099.18|16179.72|16099.72|16179.18|16099.18|10
1720982910000|2024-07-14 18:48:30|16179.17|16099.17|16178.87|16098.87|16179.17|16099.17|16178.86|16098.86|9
1720982920000|2024-07-14 18:48:40|16178.88|16098.88|16179.18|16099.18|16179.34|16099.34|16178.88|16098.88|10
1720982930000|2024-07-14 18:48:50|16179.2|16099.2|16180.31|16100.31|16180.36|16100.36|16179.2|16099.2|10
1720982940000|2024-07-14 18:49:00|16180.4|16100.4|16180.08|16100.08|16180.4|16100.4|16180.07|16100.07|10
1720982950000|2024-07-14 18:49:10|16180.1|16100.1|16179.48|16099.48|16180.17|16100.17|16179.37|16099.37|9
1720982960000|2024-07-14 18:49:20|16179.49|16099.49|16179.73|16099.73|16179.76|16099.76|16179.49|16099.49|10
1720982970000|2024-07-14 18:49:30|16179.83|16099.83|16180.05|16100.05|16180.05|16100.05|16179.72|16099.72|10
1720982980000|2024-07-14 18:49:40|16180.02|16100.02|16180.02|16100.02|16180.02|16100.02|16179.8|16099.8|10
1720982990000|2024-07-14 18:49:50|16180|16100|16179.96|16099.96|16180.04|16100.04|16179.85|16099.85|7
1720983000000|2024-07-14 18:50:00|16180.02|16100.02|16180.25|16100.25|16180.25|16100.25|16179.87|16099.87|10
1720983010000|2024-07-14 18:50:10|16180.08|16100.08|16180.23|16100.23|16180.28|16100.28|16180.03|16100.03|9
1720983020000|2024-07-14 18:50:20|16180.27|16100.27|16180.4|16100.4|16180.66|16100.66|16180.16|16100.16|10
1720983030000|2024-07-14 18:50:30|16180.26|16100.26|16180.42|16100.42|16180.44|16100.44|16179.97|16099.97|9
1720983040000|2024-07-14 18:50:40|16180.32|16100.32|16180.3|16100.3|16180.32|16100.32|16179.92|16099.92|9
1720983050000|2024-07-14 18:50:50|16180.31|16100.31|16179.67|16099.67|16180.44|16100.44|16179.67|16099.67|9
1720983060000|2024-07-14 18:51:00|16179.86|16099.86|16179.86|16099.86|16179.98|16099.98|16179.67|16099.67|10
1720983070000|2024-07-14 18:51:10|16179.89|16099.89|16180.27|16100.27|16180.45|16100.45|16179.59|16099.59|10
1720983080000|2024-07-14 18:51:20|16180.22|16100.22|16181.34|16101.34|16181.34|16101.34|16180.12|16100.12|10
1720983090000|2024-07-14 18:51:30|16181.72|16101.72|16182.13|16102.13|16182.25|16102.25|16181.72|16101.72|10
1720983100000|2024-07-14 18:51:40|16181.71|16101.71|16182.13|16102.13|16182.38|16102.38|16181.71|16101.71|10
1720983110000|2024-07-14 18:51:50|16182.14|16102.14|16181.46|16101.46|16182.3|16102.3|16181.46|16101.46|10
1720983120000|2024-07-14 18:52:00|16180.96|16100.96|16180.85|16100.85|16181.2|16101.2|16180.85|16100.85|6
1720983130000|2024-07-14 18:52:10|16180.84|16100.84|16182.75|16102.75|16182.75|16102.75|16180.84|16100.84|9
1720983140000|2024-07-14 18:52:20|16182.86|16102.86|16182.75|16102.75|16183.03|16103.03|16182.75|16102.75|8
1720983150000|2024-07-14 18:52:30|16182.88|16102.88|16181.95|16101.95|16182.88|16102.88|16181.95|16101.95|10
1720983160000|2024-07-14 18:52:40|16181.96|16101.96|16181.99|16101.99|16182.02|16102.02|16181.96|16101.96|7
1720983170000|2024-07-14 18:52:50|16182|16102|16182.42|16102.42|16182.42|16102.42|16181.97|16101.97|10
1720983180000|2024-07-14 18:53:00|16182.41|16102.41|16181.55|16101.55|16182.41|16102.41|16181.53|16101.53|10
1720983190000|2024-07-14 18:53:10|16181.4|16101.4|16181.11|16101.11|16181.4|16101.4|16180.86|16100.86|10
1720983200000|2024-07-14 18:53:20|16181.33|16101.33|16181.41|16101.41|16181.41|16101.41|16181.27|16101.27|9
1720983210000|2024-07-14 18:53:30|16181.43|16101.43|16181.08|16101.08|16181.43|16101.43|16180.76|16100.76|9
1720983220000|2024-07-14 18:53:40|16180.99|16100.99|16180.96|16100.96|16181.12|16101.12|16180.96|16100.96|10
1720983230000|2024-07-14 18:53:50|16181.01|16101.01|16180.96|16100.96|16181.09|16101.09|16180.96|16100.96|8
1720983240000|2024-07-14 18:54:00|16180.88|16100.88|16180.83|16100.83|16180.97|16100.97|16180.57|16100.57|10
1720983250000|2024-07-14 18:54:10|16180.57|16100.57|16180.72|16100.72|16180.8|16100.8|16180.2|16100.2|10
1720983260000|2024-07-14 18:54:20|16180.8|16100.8|16180.56|16100.56|16180.82|16100.82|16180.56|16100.56|9
1720983270000|2024-07-14 18:54:30|16180.71|16100.71|16180.5|16100.5|16180.75|16100.75|16180.5|16100.5|9
1720983280000|2024-07-14 18:54:40|16180.18|16100.18|16180.54|16100.54|16180.54|16100.54|16180.02|16100.02|9
1720983290000|2024-07-14 18:54:50|16180.5|16100.5|16180.43|16100.43|16180.5|16100.5|16180.33|16100.33|10
1720983300000|2024-07-14 18:55:00|16180.46|16100.46|16180.23|16100.23|16180.46|16100.46|16180.19|16100.19|10
1720983310000|2024-07-14 18:55:10|16180.27|16100.27|16179.66|16099.66|16180.3|16100.3|16179.6|16099.6|10
1720983320000|2024-07-14 18:55:20|16179.63|16099.63|16179.49|16099.49|16179.63|16099.63|16179.46|16099.46|10
1720983330000|2024-07-14 18:55:30|16179.44|16099.44|16179.18|16099.18|16179.44|16099.44|16179.18|16099.18|10
1720983340000|2024-07-14 18:55:40|16179.25|16099.25|16179.38|16099.38|16179.43|16099.43|16179.24|16099.24|10
1720983350000|2024-07-14 18:55:50|16179.26|16099.26|16179.37|16099.37|16179.38|16099.38|16179.21|16099.21|9
1720983360000|2024-07-14 18:56:00|16179.39|16099.39|16179.61|16099.61|16179.82|16099.82|16179.39|16099.39|9
1720983370000|2024-07-14 18:56:10|16179.6|16099.6|16179.6|16099.6|16179.64|16099.64|16179.52|16099.52|10
1720983380000|2024-07-14 18:56:20|16179.43|16099.43|16179.38|16099.38|16179.43|16099.43|16179.31|16099.31|9
1720983390000|2024-07-14 18:56:30|16179.45|16099.45|16179.65|16099.65|16179.65|16099.65|16179.32|16099.32|8
1720983400000|2024-07-14 18:56:40|16179.61|16099.61|16179.47|16099.47|16179.66|16099.66|16179.47|16099.47|9
1720983410000|2024-07-14 18:56:50|16179.46|16099.46|16179.57|16099.57|16179.79|16099.79|16179.44|16099.44|9
1720983420000|2024-07-14 18:57:00|16179.56|16099.56|16180.23|16100.23|16180.41|16100.41|16179.55|16099.55|9
1720983430000|2024-07-14 18:57:10|16180.29|16100.29|16180.87|16100.87|16180.87|16100.87|16180.29|16100.29|10
1720983440000|2024-07-14 18:57:20|16180.95|16100.95|16181.52|16101.52|16181.72|16101.72|16180.95|16100.95|9
1720983450000|2024-07-14 18:57:30|16181.41|16101.41|16181.76|16101.76|16181.84|16101.84|16181.32|16101.32|9
1720983460000|2024-07-14 18:57:40|16181.89|16101.89|16181.58|16101.58|16182|16102|16181.58|16101.58|10
1720983470000|2024-07-14 18:57:50|16181.6|16101.6|16181.64|16101.64|16181.64|16101.64|16181.2|16101.2|10
1720983480000|2024-07-14 18:58:00|16181.79|16101.79|16181.35|16101.35|16181.98|16101.98|16181.35|16101.35|10
1720983490000|2024-07-14 18:58:10|16181.12|16101.12|16179.77|16099.77|16181.12|16101.12|16179.77|16099.77|10
1720983500000|2024-07-14 18:58:20|16179.66|16099.66|16180.25|16100.25|16180.25|16100.25|16179.48|16099.48|10
1720983510000|2024-07-14 18:58:30|16180.32|16100.32|16180.26|16100.26|16180.33|16100.33|16180.2|16100.2|10
1720983520000|2024-07-14 18:58:40|16180.22|16100.22|16180.64|16100.64|16180.64|16100.64|16180.12|16100.12|6
1720983530000|2024-07-14 18:58:50|16180.51|16100.51|16180.44|16100.44|16180.51|16100.51|16180.35|16100.35|10
1720983540000|2024-07-14 18:59:00|16180.42|16100.42|16180.55|16100.55|16180.55|16100.55|16180.34|16100.34|8
1720983550000|2024-07-14 18:59:10|16180.56|16100.56|16181.6|16101.6|16181.61|16101.61|16180.5|16100.5|10
1720983560000|2024-07-14 18:59:20|16181.76|16101.76|16181.52|16101.52|16181.87|16101.87|16181.52|16101.52|8
1720983570000|2024-07-14 18:59:30|16181.51|16101.51|16180.64|16100.64|16181.65|16101.65|16180.64|16100.64|10
1720983580000|2024-07-14 18:59:40|16180.51|16100.51|16180.49|16100.49|16180.54|16100.54|16180.48|16100.48|8
1720983590000|2024-07-14 18:59:50|16180.48|16100.48|16180.34|16100.34|16180.58|16100.58|16180.34|16100.34|7
1720983600000|2024-07-14 19:00:00|16180.41|16100.41|16178.76|16098.76|16180.91|16100.91|16178.76|16098.76|9
1720983610000|2024-07-14 19:00:10|16178.64|16098.64|16179.31|16099.31|16179.31|16099.31|16178.64|16098.64|9
1720983620000|2024-07-14 19:00:20|16179.26|16099.26|16179.33|16099.33|16179.49|16099.49|16179.26|16099.26|10
1720983630000|2024-07-14 19:00:30|16179.41|16099.41|16179.56|16099.56|16179.56|16099.56|16179.23|16099.23|9
1720983640000|2024-07-14 19:00:40|16179.53|16099.53|16179.98|16099.98|16179.98|16099.98|16179.53|16099.53|8
1720983650000|2024-07-14 19:00:50|16180.76|16100.76|16182.33|16102.33|16182.33|16102.33|16180.76|16100.76|9
1720983660000|2024-07-14 19:01:00|16182.16|16102.16|16182.11|16102.11|16182.28|16102.28|16181.88|16101.88|9
1720983670000|2024-07-14 19:01:10|16181.63|16101.63|16180.34|16100.34|16181.63|16101.63|16180.32|16100.32|9
1720983680000|2024-07-14 19:01:20|16180.29|16100.29|16179.85|16099.85|16180.29|16100.29|16179.76|16099.76|9
1720983690000|2024-07-14 19:01:30|16179.86|16099.86|16179.88|16099.88|16179.98|16099.98|16179.7|16099.7|8
1720983700000|2024-07-14 19:01:40|16180.03|16100.03|16181.78|16101.78|16181.78|16101.78|16179.97|16099.97|10
1720983710000|2024-07-14 19:01:50|16181.81|16101.81|16182.43|16102.43|16182.43|16102.43|16181.81|16101.81|9
1720983720000|2024-07-14 19:02:00|16182.07|16102.07|16181.69|16101.69|16182.11|16102.11|16181.69|16101.69|10
1720983730000|2024-07-14 19:02:10|16181.81|16101.81|16181.38|16101.38|16181.83|16101.83|16181.34|16101.34|9
1720983740000|2024-07-14 19:02:20|16181.53|16101.53|16182.9|16102.9|16183.23|16103.23|16181.53|16101.53|10
1720983750000|2024-07-14 19:02:30|16182.72|16102.72|16182.94|16102.94|16182.95|16102.95|16182.67|16102.67|8
1720983760000|2024-07-14 19:02:40|16182.83|16102.83|16183.51|16103.51|16183.51|16103.51|16182.83|16102.83|8
1720983770000|2024-07-14 19:02:50|16183.38|16103.38|16183.41|16103.41|16183.64|16103.64|16183.27|16103.27|10
1720983780000|2024-07-14 19:03:00|16183.44|16103.44|16183.38|16103.38|16183.74|16103.74|16183.38|16103.38|8
1720983790000|2024-07-14 19:03:10|16183.46|16103.46|16182.72|16102.72|16183.46|16103.46|16182.72|16102.72|10
1720983800000|2024-07-14 19:03:20|16182.73|16102.73|16183.03|16103.03|16183.23|16103.23|16182.7|16102.7|10
1720983810000|2024-07-14 19:03:30|16183.01|16103.01|16182.96|16102.96|16183.13|16103.13|16182.92|16102.92|9
1720983820000|2024-07-14 19:03:40|16182.87|16102.87|16183.84|16103.84|16183.84|16103.84|16182.61|16102.61|9
1720983830000|2024-07-14 19:03:50|16183.88|16103.88|16183.32|16103.32|16183.89|16103.89|16183.2|16103.2|10
1720983840000|2024-07-14 19:04:00|16183.33|16103.33|16182.43|16102.43|16183.33|16103.33|16182.39|16102.39|10
1720983850000|2024-07-14 19:04:10|16182.42|16102.42|16181.95|16101.95|16182.44|16102.44|16181.8|16101.8|8
1720983860000|2024-07-14 19:04:20|16182.22|16102.22|16182.26|16102.26|16182.27|16102.27|16182.09|16102.09|10
1720983870000|2024-07-14 19:04:30|16182.29|16102.29|16182.88|16102.88|16182.89|16102.89|16182.2|16102.2|9
1720983880000|2024-07-14 19:04:40|16182.87|16102.87|16182.91|16102.91|16182.91|16102.91|16182.79|16102.79|10
1720983890000|2024-07-14 19:04:50|16182.89|16102.89|16182.74|16102.74|16182.92|16102.92|16182.72|16102.72|8
1720983900000|2024-07-14 19:05:00|16182.62|16102.62|16181.98|16101.98|16182.62|16102.62|16181.98|16101.98|8
1720983910000|2024-07-14 19:05:10|16182|16102|16181.77|16101.77|16182.09|16102.09|16181.51|16101.51|10
1720983920000|2024-07-14 19:05:20|16181.79|16101.79|16180.34|16100.34|16181.79|16101.79|16180.34|16100.34|9
1720983930000|2024-07-14 19:05:30|16180.23|16100.23|16179.54|16099.54|16180.23|16100.23|16179.54|16099.54|8
1720983940000|2024-07-14 19:05:40|16179.41|16099.41|16177.36|16097.36|16179.41|16099.41|16177.36|16097.36|10
1720983950000|2024-07-14 19:05:50|16177.22|16097.22|16176.71|16096.71|16177.22|16097.22|16176.51|16096.51|10
1720983960000|2024-07-14 19:06:00|16176.68|16096.68|16177.95|16097.95|16177.95|16097.95|16176.56|16096.56|10
1720983970000|2024-07-14 19:06:10|16177.88|16097.88|16176.68|16096.68|16177.88|16097.88|16176.68|16096.68|10
1720983980000|2024-07-14 19:06:20|16176.77|16096.77|16177.88|16097.88|16177.88|16097.88|16176.74|16096.74|9
1720983990000|2024-07-14 19:06:30|16178.38|16098.38|16180.39|16100.39|16180.39|16100.39|16178.38|16098.38|10
1720984000000|2024-07-14 19:06:40|16180.55|16100.55|16180.17|16100.17|16180.64|16100.64|16180.17|16100.17|10
1720984010000|2024-07-14 19:06:50|16180.29|16100.29|16179.84|16099.84|16180.49|16100.49|16179.84|16099.84|10
1720984020000|2024-07-14 19:07:00|16179.85|16099.85|16180.51|16100.51|16180.74|16100.74|16179.85|16099.85|9
1720984030000|2024-07-14 19:07:10|16180.61|16100.61|16180.55|16100.55|16180.64|16100.64|16180.55|16100.55|9
1720984040000|2024-07-14 19:07:20|16180.5|16100.5|16179.86|16099.86|16180.5|16100.5|16179.8|16099.8|10
1720984050000|2024-07-14 19:07:30|16180|16100|16179.51|16099.51|16180|16100|16179.46|16099.46|7
1720984060000|2024-07-14 19:07:40|16179.5|16099.5|16179.29|16099.29|16179.55|16099.55|16179.29|16099.29|9
1720984070000|2024-07-14 19:07:50|16179.16|16099.16|16179.03|16099.03|16179.26|16099.26|16178.8|16098.8|10
1720984080000|2024-07-14 19:08:00|16179.07|16099.07|16179.66|16099.66|16179.66|16099.66|16178.96|16098.96|10
1720984090000|2024-07-14 19:08:10|16179.79|16099.79|16180.07|16100.07|16180.24|16100.24|16179.79|16099.79|10
1720984100000|2024-07-14 19:08:20|16179.99|16099.99|16180|16100|16180.05|16100.05|16179.87|16099.87|8
1720984110000|2024-07-14 19:08:30|16180.03|16100.03|16180.67|16100.67|16180.67|16100.67|16180.03|16100.03|10
1720984120000|2024-07-14 19:08:40|16180.65|16100.65|16180.72|16100.72|16180.72|16100.72|16180.64|16100.64|6
1720984130000|2024-07-14 19:08:50|16180.76|16100.76|16180.68|16100.68|16180.83|16100.83|16180.68|16100.68|7
1720984140000|2024-07-14 19:09:00|16180.69|16100.69|16180.09|16100.09|16180.86|16100.86|16180.09|16100.09|10
1720984150000|2024-07-14 19:09:10|16180.12|16100.12|16179.73|16099.73|16180.12|16100.12|16179.73|16099.73|8
1720984160000|2024-07-14 19:09:20|16179.88|16099.88|16180.04|16100.04|16180.04|16100.04|16179.59|16099.59|9
1720984170000|2024-07-14 19:09:30|16180|16100|16179.7|16099.7|16180.69|16100.69|16179.58|16099.58|10
1720984180000|2024-07-14 19:09:40|16179.36|16099.36|16179.73|16099.73|16179.73|16099.73|16179.14|16099.14|9
1720984190000|2024-07-14 19:09:50|16179.7|16099.7|16180.3|16100.3|16180.38|16100.38|16179.7|16099.7|9
1720984200000|2024-07-14 19:10:00|16180.34|16100.34|16180|16100|16180.49|16100.49|16179.28|16099.28|10
1720984210000|2024-07-14 19:10:10|16180.05|16100.05|16179.61|16099.61|16180.07|16100.07|16179.61|16099.61|9
1720984220000|2024-07-14 19:10:20|16179.57|16099.57|16178.53|16098.53|16179.57|16099.57|16178.53|16098.53|9
1720984230000|2024-07-14 19:10:30|16178.27|16098.27|16177.94|16097.94|16178.35|16098.35|16177.94|16097.94|10
1720984240000|2024-07-14 19:10:40|16178.06|16098.06|16177.13|16097.13|16178.06|16098.06|16177.13|16097.13|8
1720984250000|2024-07-14 19:10:50|16177.07|16097.07|16177.04|16097.04|16177.1|16097.1|16177.03|16097.03|10
1720984260000|2024-07-14 19:11:00|16177.06|16097.06|16176.96|16096.96|16177.06|16097.06|16176.9|16096.9|9
1720984270000|2024-07-14 19:11:10|16176.97|16096.97|16177.01|16097.01|16177.03|16097.03|16176.97|16096.97|6
1720984280000|2024-07-14 19:11:20|16177.3|16097.3|16177.94|16097.94|16177.96|16097.96|16177.3|16097.3|10
1720984290000|2024-07-14 19:11:30|16177.84|16097.84|16177.87|16097.87|16177.87|16097.87|16177.78|16097.78|9
1720984300000|2024-07-14 19:11:40|16177.42|16097.42|16176.96|16096.96|16177.42|16097.42|16176.96|16096.96|9
1720984310000|2024-07-14 19:11:50|16177.06|16097.06|16177.14|16097.14|16177.14|16097.14|16177.05|16097.05|8
1720984320000|2024-07-14 19:12:00|16177.11|16097.11|16177.16|16097.16|16177.17|16097.17|16177.06|16097.06|9
1720984330000|2024-07-14 19:12:10|16177.28|16097.28|16177.41|16097.41|16177.58|16097.58|16177.28|16097.28|9
1720984340000|2024-07-14 19:12:20|16177.55|16097.55|16178.11|16098.11|16178.24|16098.24|16177.47|16097.47|9
1720984350000|2024-07-14 19:12:30|16178.19|16098.19|16177.69|16097.69|16178.2|16098.2|16177.69|16097.69|9
1720984360000|2024-07-14 19:12:40|16177.87|16097.87|16177.95|16097.95|16178.08|16098.08|16177.85|16097.85|9
1720984370000|2024-07-14 19:12:50|16177.96|16097.96|16177.49|16097.49|16177.98|16097.98|16177.49|16097.49|8
1720984380000|2024-07-14 19:13:00|16177.48|16097.48|16178.34|16098.34|16178.34|16098.34|16177.48|16097.48|9
1720984390000|2024-07-14 19:13:10|16178.4|16098.4|16178.24|16098.24|16178.43|16098.43|16178.22|16098.22|9
1720984400000|2024-07-14 19:13:20|16178.31|16098.31|16178.65|16098.65|16178.8|16098.8|16178.19|16098.19|10
1720984410000|2024-07-14 19:13:30|16178.51|16098.51|16178.2|16098.2|16178.51|16098.51|16178.2|16098.2|9
1720984420000|2024-07-14 19:13:40|16178.08|16098.08|16178.34|16098.34|16178.36|16098.36|16178.07|16098.07|9
1720984430000|2024-07-14 19:13:50|16178.32|16098.32|16178.34|16098.34|16178.34|16098.34|16178.29|16098.29|7
1720984440000|2024-07-14 19:14:00|16178.31|16098.31|16178.24|16098.24|16178.32|16098.32|16178.17|16098.17|9
1720984450000|2024-07-14 19:14:10|16178.27|16098.27|16178.94|16098.94|16178.94|16098.94|16178.27|16098.27|9
1720984460000|2024-07-14 19:14:20|16178.9|16098.9|16179.38|16099.38|16179.46|16099.46|16178.89|16098.89|10
1720984470000|2024-07-14 19:14:30|16179.3|16099.3|16179.09|16099.09|16179.3|16099.3|16179.08|16099.08|7
1720984480000|2024-07-14 19:14:40|16179.08|16099.08|16178.72|16098.72|16179.13|16099.13|16178.68|16098.68|9
1720984490000|2024-07-14 19:14:50|16178.73|16098.73|16178.67|16098.67|16178.73|16098.73|16178.65|16098.65|5
1720984500000|2024-07-14 19:15:00|16178.66|16098.66|16177.89|16097.89|16178.72|16098.72|16177.89|16097.89|8
1720984510000|2024-07-14 19:15:10|16177.76|16097.76|16178.22|16098.22|16178.29|16098.29|16177.74|16097.74|9
1720984520000|2024-07-14 19:15:20|16178.1|16098.1|16178.81|16098.81|16178.81|16098.81|16178.1|16098.1|10
1720984530000|2024-07-14 19:15:30|16178.85|16098.85|16179.04|16099.04|16179.5|16099.5|16178.79|16098.79|10
1720984540000|2024-07-14 19:15:40|16178.94|16098.94|16178.66|16098.66|16178.96|16098.96|16178.66|16098.66|8
1720984550000|2024-07-14 19:15:50|16178.62|16098.62|16178.45|16098.45|16178.62|16098.62|16178.43|16098.43|8
1720984560000|2024-07-14 19:16:00|16178.87|16098.87|16177.62|16097.62|16178.87|16098.87|16177.35|16097.35|8
1720984570000|2024-07-14 19:16:10|16177.63|16097.63|16177.08|16097.08|16177.63|16097.63|16177.08|16097.08|10
1720984580000|2024-07-14 19:16:20|16176.96|16096.96|16176.5|16096.5|16177.16|16097.16|16176.5|16096.5|8
1720984590000|2024-07-14 19:16:30|16176.28|16096.28|16175.46|16095.46|16176.28|16096.28|16175.46|16095.46|10
1720984600000|2024-07-14 19:16:40|16175.33|16095.33|16175.5|16095.5|16175.84|16095.84|16175.24|16095.24|9
1720984610000|2024-07-14 19:16:50|16175.49|16095.49|16176.1|16096.1|16176.1|16096.1|16175.49|16095.49|9
1720984620000|2024-07-14 19:17:00|16176.09|16096.09|16175.85|16095.85|16176.47|16096.47|16175.72|16095.72|10
1720984630000|2024-07-14 19:17:10|16175.97|16095.97|16176.43|16096.43|16176.43|16096.43|16175.57|16095.57|8
1720984640000|2024-07-14 19:17:20|16176.48|16096.48|16175.75|16095.75|16176.63|16096.63|16175.75|16095.75|10
1720984650000|2024-07-14 19:17:30|16176.13|16096.13|16176.39|16096.39|16176.39|16096.39|16176.13|16096.13|10
1720984660000|2024-07-14 19:17:40|16176.36|16096.36|16177.41|16097.41|16177.41|16097.41|16175.85|16095.85|9
1720984670000|2024-07-14 19:17:50|16177.46|16097.46|16178.57|16098.57|16178.57|16098.57|16177.46|16097.46|10
1720984680000|2024-07-14 19:18:00|16178.62|16098.62|16178.2|16098.2|16178.71|16098.71|16178.19|16098.19|9
1720984690000|2024-07-14 19:18:10|16178.05|16098.05|16177.58|16097.58|16178.13|16098.13|16177.58|16097.58|10
1720984700000|2024-07-14 19:18:20|16177.73|16097.73|16177|16097|16177.81|16097.81|16177|16097|10
1720984710000|2024-07-14 19:18:30|16176.95|16096.95|16177.36|16097.36|16177.36|16097.36|16176.85|16096.85|8
1720984720000|2024-07-14 19:18:40|16177.35|16097.35|16177.03|16097.03|16177.39|16097.39|16176.93|16096.93|10
1720984730000|2024-07-14 19:18:50|16177|16097|16176.78|16096.78|16177.01|16097.01|16176.75|16096.75|5
1720984740000|2024-07-14 19:19:00|16176.7|16096.7|16176.52|16096.52|16176.7|16096.7|16176.04|16096.04|10
1720984750000|2024-07-14 19:19:10|16176.54|16096.54|16176.55|16096.55|16176.56|16096.56|16176.5|16096.5|7
1720984760000|2024-07-14 19:19:20|16176.54|16096.54|16176.45|16096.45|16176.54|16096.54|16176.4|16096.4|8
1720984770000|2024-07-14 19:19:30|16176.46|16096.46|16176.51|16096.51|16176.51|16096.51|16176.42|16096.42|6
1720984780000|2024-07-14 19:19:40|16176.54|16096.54|16176.88|16096.88|16176.88|16096.88|16176.33|16096.33|10
1720984790000|2024-07-14 19:19:50|16176.81|16096.81|16177.11|16097.11|16177.14|16097.14|16176.81|16096.81|9
1720984800000|2024-07-14 19:20:00|16177.16|16097.16|16177.19|16097.19|16177.67|16097.67|16177.16|16097.16|9
1720984810000|2024-07-14 19:20:10|16177.52|16097.52|16177.31|16097.31|16177.52|16097.52|16177.31|16097.31|8
1720984820000|2024-07-14 19:20:20|16177.36|16097.36|16176.99|16096.99|16177.38|16097.38|16176.99|16096.99|7
1720984830000|2024-07-14 19:20:30|16176.96|16096.96|16178.73|16098.73|16178.73|16098.73|16176.96|16096.96|8
1720984840000|2024-07-14 19:20:40|16178.85|16098.85|16177.59|16097.59|16178.85|16098.85|16177.47|16097.47|10
1720984850000|2024-07-14 19:20:50|16177.53|16097.53|16177.43|16097.43|16177.58|16097.58|16177.43|16097.43|9
1720984860000|2024-07-14 19:21:00|16177.5|16097.5|16176.97|16096.97|16177.5|16097.5|16176.97|16096.97|9
1720984870000|2024-07-14 19:21:10|16176.84|16096.84|16174.89|16094.89|16176.94|16096.94|16174.87|16094.87|9
1720984880000|2024-07-14 19:21:20|16174.95|16094.95|16174.89|16094.89|16174.95|16094.95|16174.77|16094.77|9
1720984890000|2024-07-14 19:21:30|16174.95|16094.95|16174.62|16094.62|16174.95|16094.95|16174.62|16094.62|9
1720984900000|2024-07-14 19:21:40|16174.64|16094.64|16174.13|16094.13|16174.74|16094.74|16174.13|16094.13|9
1720984910000|2024-07-14 19:21:50|16174.21|16094.21|16174.81|16094.81|16174.87|16094.87|16174.21|16094.21|9
1720984920000|2024-07-14 19:22:00|16174.83|16094.83|16175.14|16095.14|16175.14|16095.14|16174.8|16094.8|10
1720984930000|2024-07-14 19:22:10|16175.15|16095.15|16175.23|16095.23|16175.34|16095.34|16175.15|16095.15|10
1720984940000|2024-07-14 19:22:20|16175.24|16095.24|16175.32|16095.32|16175.34|16095.34|16175.24|16095.24|8
1720984950000|2024-07-14 19:22:30|16175.3|16095.3|16175.63|16095.63|16175.63|16095.63|16175.14|16095.14|8
1720984960000|2024-07-14 19:22:40|16175.67|16095.67|16175.65|16095.65|16175.68|16095.68|16175.6|16095.6|5
1720984970000|2024-07-14 19:22:50|16175.64|16095.64|16175.78|16095.78|16175.8|16095.8|16175.63|16095.63|6
1720984980000|2024-07-14 19:23:00|16175.79|16095.79|16175.56|16095.56|16175.79|16095.79|16175.55|16095.55|7
1720984990000|2024-07-14 19:23:10|16175.69|16095.69|16175.71|16095.71|16175.97|16095.97|16175.65|16095.65|8
1720985000000|2024-07-14 19:23:20|16175.7|16095.7|16175.56|16095.56|16175.7|16095.7|16175.56|16095.56|5
1720985010000|2024-07-14 19:23:30|16175.57|16095.57|16174.47|16094.47|16175.57|16095.57|16174.47|16094.47|10
1720985020000|2024-07-14 19:23:40|16174.45|16094.45|16173.61|16093.61|16174.45|16094.45|16173.57|16093.57|10
1720985030000|2024-07-14 19:23:50|16173.66|16093.66|16173.32|16093.32|16173.75|16093.75|16173.32|16093.32|5
1720985040000|2024-07-14 19:24:00|16172.76|16092.76|16172.78|16092.78|16172.78|16092.78|16172.55|16092.55|8
1720985050000|2024-07-14 19:24:10|16172.79|16092.79|16173.28|16093.28|16173.35|16093.35|16172.79|16092.79|10
1720985060000|2024-07-14 19:24:20|16173.42|16093.42|16173.88|16093.88|16173.88|16093.88|16173.42|16093.42|8
1720985070000|2024-07-14 19:24:30|16173.73|16093.73|16173.74|16093.74|16173.74|16093.74|16173.65|16093.65|10
1720985080000|2024-07-14 19:24:40|16173.69|16093.69|16173.92|16093.92|16174.09|16094.09|16173.58|16093.58|10
1720985090000|2024-07-14 19:24:50|16174.06|16094.06|16174.41|16094.41|16174.48|16094.48|16174.06|16094.06|9
1720985100000|2024-07-14 19:25:00|16174.57|16094.57|16175.78|16095.78|16175.78|16095.78|16174.57|16094.57|10
1720985110000|2024-07-14 19:25:10|16175.84|16095.84|16177.11|16097.11|16177.16|16097.16|16175.84|16095.84|9
1720985120000|2024-07-14 19:25:20|16176.99|16096.99|16176.81|16096.81|16177|16097|16176.71|16096.71|9
1720985130000|2024-07-14 19:25:30|16176.95|16096.95|16176.58|16096.58|16176.96|16096.96|16176.58|16096.58|10
1720985140000|2024-07-14 19:25:40|16176.57|16096.57|16176.6|16096.6|16176.6|16096.6|16176.33|16096.33|10
1720985150000|2024-07-14 19:25:50|16176.59|16096.59|16176.87|16096.87|16176.91|16096.91|16176.57|16096.57|9
1720985160000|2024-07-14 19:26:00|16176.85|16096.85|16178.2|16098.2|16178.2|16098.2|16176.85|16096.85|10
1720985170000|2024-07-14 19:26:10|16178.27|16098.27|16178.34|16098.34|16178.38|16098.38|16178.27|16098.27|10
1720985180000|2024-07-14 19:26:20|16178.37|16098.37|16178.43|16098.43|16178.47|16098.47|16178.35|16098.35|9
1720985190000|2024-07-14 19:26:30|16178.42|16098.42|16178.66|16098.66|16178.66|16098.66|16178.42|16098.42|8
1720985200000|2024-07-14 19:26:40|16178.65|16098.65|16178.98|16098.98|16179|16099|16178.63|16098.63|10
1720985210000|2024-07-14 19:26:50|16178.99|16098.99|16183.25|16095.25|16183.25|16099.03|16178.97|16094.97|9
1720985220000|2024-07-14 19:27:00|16183.29|16095.29|16183.7|16095.7|16184.85|16096.85|16183.27|16095.27|10
1720985230000|2024-07-14 19:27:10|16183.23|16095.23|16182.96|16094.96|16183.26|16095.26|16182.96|16094.96|9
1720985240000|2024-07-14 19:27:20|16182.95|16094.95|16181.67|16093.67|16182.96|16094.96|16181.67|16093.67|9
1720985250000|2024-07-14 19:27:30|16181.06|16093.06|16180.71|16092.71|16181.06|16093.06|16180.43|16092.43|9
1720985260000|2024-07-14 19:27:40|16180.7|16092.7|16180.66|16092.66|16180.7|16092.7|16180.56|16092.56|8
1720985270000|2024-07-14 19:27:50|16180.62|16092.62|16180.37|16092.37|16180.71|16092.71|16180.37|16092.37|9
1720985280000|2024-07-14 19:28:00|16180.33|16092.33|16179.98|16091.98|16180.33|16092.33|16179.89|16091.89|8
1720985290000|2024-07-14 19:28:10|16179.97|16091.97|16180.29|16092.29|16180.29|16092.29|16179.96|16091.96|7
1720985300000|2024-07-14 19:28:20|16180.2|16092.2|16180.4|16092.4|16180.4|16092.4|16180.01|16092.01|10
1720985310000|2024-07-14 19:28:30|16180.5|16092.5|16180.66|16092.66|16180.66|16092.66|16180.49|16092.49|8
1720985320000|2024-07-14 19:28:40|16180.71|16092.71|16180.46|16092.46|16180.82|16092.82|16180.46|16092.46|8
1720985330000|2024-07-14 19:28:50|16180.47|16092.47|16179.85|16091.85|16180.47|16092.47|16179.85|16091.85|9
1720985340000|2024-07-14 19:29:00|16180.11|16092.11|16180.45|16092.45|16180.45|16092.45|16180.11|16092.11|8
1720985350000|2024-07-14 19:29:10|16180.5|16092.5|16179.84|16091.84|16180.5|16092.5|16179.84|16091.84|7
1720985360000|2024-07-14 19:29:20|16179.91|16091.91|16179.92|16091.92|16179.94|16091.94|16179.91|16091.91|5
1720985370000|2024-07-14 19:29:30|16179.88|16091.88|16179.94|16091.94|16179.96|16091.96|16179.88|16091.88|5
1720985380000|2024-07-14 19:29:40|16179.93|16091.93|16179.43|16091.43|16179.94|16091.94|16179.43|16091.43|9
1720985390000|2024-07-14 19:29:50|16179.4|16091.4|16179.45|16091.45|16179.46|16091.46|16179.4|16091.4|3
1720985400000|2024-07-14 19:30:00|16179.41|16091.41|16178.91|16090.91|16179.41|16091.41|16178.83|16090.83|8
1720985410000|2024-07-14 19:30:10|16178.89|16090.89|16178.7|16090.7|16178.91|16090.91|16178.7|16090.7|10
1720985420000|2024-07-14 19:30:20|16178.68|16090.68|16178.47|16090.47|16178.68|16090.68|16178.32|16090.32|8
1720985430000|2024-07-14 19:30:30|16178.55|16090.55|16178.83|16090.83|16178.89|16090.89|16178.55|16090.55|8
1720985440000|2024-07-14 19:30:40|16178.79|16090.79|16180.23|16092.23|16180.23|16092.23|16178.78|16090.78|9
1720985450000|2024-07-14 19:30:50|16180.45|16092.45|16181.34|16093.34|16181.34|16093.34|16180.45|16092.45|9
1720985460000|2024-07-14 19:31:00|16181.41|16093.41|16182.62|16094.62|16182.62|16094.62|16181.41|16093.41|9
1720985470000|2024-07-14 19:31:10|16182.6|16094.6|16183.18|16095.18|16183.18|16095.18|16182.6|16094.6|9
1720985480000|2024-07-14 19:31:20|16183.16|16095.16|16183.41|16095.41|16183.41|16095.41|16183.16|16095.16|8
1720985490000|2024-07-14 19:31:30|16183.4|16095.4|16182.71|16094.71|16183.4|16095.4|16182.71|16094.71|9
1720985500000|2024-07-14 19:31:40|16182.81|16094.81|16184.69|16096.69|16185.02|16097.02|16182.81|16094.81|10
1720985510000|2024-07-14 19:31:50|16184.77|16096.77|16184.21|16096.21|16184.77|16096.77|16184.2|16096.2|6
1720985520000|2024-07-14 19:32:00|16184.2|16096.2|16184.05|16096.05|16184.2|16096.2|16183.9|16095.9|9
1720985530000|2024-07-14 19:32:10|16184.07|16096.07|16183.81|16095.81|16184.07|16096.07|16183.68|16095.68|10
1720985540000|2024-07-14 19:32:20|16183.94|16095.94|16181.9|16093.9|16183.99|16095.99|16181.9|16093.9|10
1720985550000|2024-07-14 19:32:30|16181.85|16093.85|16183.53|16095.53|16183.53|16095.53|16181.7|16093.7|10
1720985560000|2024-07-14 19:32:40|16183.42|16095.42|16183.91|16095.91|16183.91|16095.91|16183.34|16095.34|9
1720985570000|2024-07-14 19:32:50|16183.93|16095.93|16183.69|16095.69|16183.96|16095.96|16183.57|16095.57|10
1720985580000|2024-07-14 19:33:00|16183.7|16095.7|16183.47|16095.47|16183.89|16095.89|16183.37|16095.37|9
1720985590000|2024-07-14 19:33:10|16183.73|16095.73|16184.77|16096.77|16184.81|16096.81|16183.73|16095.73|10
1720985600000|2024-07-14 19:33:20|16184.95|16096.95|16185.15|16097.15|16185.15|16097.15|16184.69|16096.69|10
1720985610000|2024-07-14 19:33:30|16185.21|16097.21|16185.56|16097.56|16185.59|16097.59|16185.21|16097.21|10
1720985620000|2024-07-14 19:33:40|16185.93|16097.93|16185.89|16097.89|16186.18|16098.18|16185.65|16097.65|9
1720985630000|2024-07-14 19:33:50|16186.1|16098.1|16186.52|16098.52|16186.53|16098.53|16186.04|16098.04|10
1720985640000|2024-07-14 19:34:00|16186.53|16098.53|16186.21|16098.21|16186.6|16098.6|16186.17|16098.17|9
1720985650000|2024-07-14 19:34:10|16186.42|16098.42|16186.57|16098.57|16186.62|16098.62|16186.2|16098.2|10
1720985660000|2024-07-14 19:34:20|16186.48|16098.48|16185.84|16097.84|16186.48|16098.48|16185.69|16097.69|9
1720985670000|2024-07-14 19:34:30|16185.8|16097.8|16184.56|16096.56|16185.8|16097.8|16184.56|16096.56|9
1720985680000|2024-07-14 19:34:40|16184.72|16096.72|16184.57|16096.57|16184.81|16096.81|16184.36|16096.36|8
1720985690000|2024-07-14 19:34:50|16184.62|16096.62|16184.64|16096.64|16184.77|16096.77|16184.56|16096.56|8
1720985700000|2024-07-14 19:35:00|16184.6|16096.6|16185.18|16097.18|16185.38|16097.38|16184.53|16096.53|9
1720985710000|2024-07-14 19:35:10|16185.17|16097.17|16184.46|16096.46|16185.32|16097.32|16184.46|16096.46|10
1720985720000|2024-07-14 19:35:20|16184.05|16096.05|16183.77|16095.77|16184.05|16096.05|16183.76|16095.76|9
1720985730000|2024-07-14 19:35:30|16183.64|16095.64|16183.26|16095.26|16183.81|16095.81|16183.26|16095.26|9
1720985740000|2024-07-14 19:35:40|16183.29|16095.29|16183.32|16095.32|16183.42|16095.42|16183.29|16095.29|7
1720985750000|2024-07-14 19:35:50|16183.34|16095.34|16183.13|16095.13|16183.35|16095.35|16183.13|16095.13|10
1720985760000|2024-07-14 19:36:00|16183|16095|16182.01|16094.01|16183.05|16095.05|16182.01|16094.01|10
1720985770000|2024-07-14 19:36:10|16182.02|16094.02|16182.66|16094.66|16182.69|16094.69|16181.98|16093.98|9
1720985780000|2024-07-14 19:36:20|16182.9|16094.9|16182.78|16094.78|16183.01|16095.01|16182.73|16094.73|8
1720985790000|2024-07-14 19:36:30|16182.76|16094.76|16182.02|16094.02|16182.76|16094.76|16182.02|16094.02|10
1720985800000|2024-07-14 19:36:40|16181.96|16093.96|16181.37|16093.37|16181.96|16093.96|16181.37|16093.37|9
1720985810000|2024-07-14 19:36:50|16181.21|16093.21|16181.37|16093.37|16181.38|16093.38|16181.18|16093.18|7
1720985820000|2024-07-14 19:37:00|16181.4|16093.4|16182.07|16094.07|16182.19|16094.19|16181.4|16093.4|10
1720985830000|2024-07-14 19:37:10|16182|16094|16181.92|16093.92|16182|16094|16181.86|16093.86|8
1720985840000|2024-07-14 19:37:20|16181.93|16093.93|16181.76|16093.76|16181.93|16093.93|16181.74|16093.74|9
1720985850000|2024-07-14 19:37:30|16181.75|16093.75|16181.81|16093.81|16181.83|16093.83|16181.67|16093.67|9
1720985860000|2024-07-14 19:37:40|16181.86|16093.86|16182.2|16094.2|16182.2|16094.2|16181.86|16093.86|10
1720985870000|2024-07-14 19:37:50|16182.13|16094.13|16182.23|16094.23|16182.23|16094.23|16182.13|16094.13|6
1720985880000|2024-07-14 19:38:00|16183.12|16095.12|16183.73|16095.73|16183.97|16095.97|16183.12|16095.12|10
1720985890000|2024-07-14 19:38:10|16183.72|16095.72|16183.36|16095.36|16183.72|16095.72|16183.34|16095.34|9
1720985900000|2024-07-14 19:38:20|16183.45|16095.45|16183.44|16095.44|16183.45|16095.45|16183.42|16095.42|9
1720985910000|2024-07-14 19:38:30|16183.45|16095.45|16183.28|16095.28|16183.45|16095.45|16183.22|16095.22|9
1720985920000|2024-07-14 19:38:40|16183.27|16095.27|16183.03|16095.03|16183.29|16095.29|16182.99|16094.99|7
1720985930000|2024-07-14 19:38:50|16183.02|16095.02|16181.97|16093.97|16183.02|16095.02|16181.97|16093.97|6
1720985940000|2024-07-14 19:39:00|16181.49|16093.49|16179.97|16091.97|16181.49|16093.49|16179.97|16091.97|9
1720985950000|2024-07-14 19:39:10|16179.96|16091.96|16179.91|16091.91|16179.98|16091.98|16179.91|16091.91|6
1720985960000|2024-07-14 19:39:20|16179.9|16091.9|16179.27|16091.27|16179.92|16091.92|16179.27|16091.27|7
1720985970000|2024-07-14 19:39:30|16179.28|16091.28|16179.86|16091.86|16179.94|16091.94|16179.28|16091.28|8
1720985980000|2024-07-14 19:39:40|16179.87|16091.87|16179.66|16091.66|16179.87|16091.87|16179.66|16091.66|7
1720985990000|2024-07-14 19:39:50|16179.54|16091.54|16180.47|16092.47|16180.47|16092.47|16179.35|16091.35|10
1720986000000|2024-07-14 19:40:00|16180.36|16092.36|16179.95|16091.95|16180.48|16092.48|16179.95|16091.95|9
1720986010000|2024-07-14 19:40:10|16179.85|16091.85|16179.89|16091.89|16179.89|16091.89|16179.72|16091.72|9
1720986020000|2024-07-14 19:40:20|16179.96|16091.96|16179.39|16091.39|16180.03|16092.03|16179.34|16091.34|8
1720986030000|2024-07-14 19:40:30|16179.4|16091.4|16179.01|16091.01|16179.4|16091.4|16179|16091|7
1720986040000|2024-07-14 19:40:40|16179.02|16091.02|16178.57|16090.57|16179.02|16091.02|16178.57|16090.57|9
1720986050000|2024-07-14 19:40:50|16178.69|16090.69|16178.63|16090.63|16178.77|16090.77|16178.39|16090.39|9
1720986060000|2024-07-14 19:41:00|16178.7|16090.7|16178.72|16090.72|16178.86|16090.86|16178.58|16090.58|9
1720986070000|2024-07-14 19:41:10|16178.65|16090.65|16177.71|16089.71|16178.65|16090.65|16177.71|16089.71|9
1720986080000|2024-07-14 19:41:20|16177.62|16089.62|16177.05|16089.05|16177.62|16089.62|16177.05|16089.05|9
1720986090000|2024-07-14 19:41:30|16177.06|16089.06|16176.96|16088.96|16177.06|16089.06|16176.95|16088.95|4
1720986100000|2024-07-14 19:41:40|16176.95|16088.95|16176.22|16088.22|16176.97|16088.97|16176.22|16088.22|8
1720986110000|2024-07-14 19:41:50|16176.27|16088.27|16175.66|16087.66|16176.27|16088.27|16175.66|16087.66|8
1720986120000|2024-07-14 19:42:00|16175.62|16087.62|16175.6|16087.6|16175.77|16087.77|16175.6|16087.6|8
1720986130000|2024-07-14 19:42:10|16175.46|16087.46|16175.31|16087.31|16175.46|16087.46|16175.31|16087.31|9
1720986140000|2024-07-14 19:42:20|16175.29|16087.29|16175.24|16087.24|16175.3|16087.3|16175.17|16087.17|7
1720986150000|2024-07-14 19:42:30|16175.23|16087.23|16174.99|16086.99|16175.23|16087.23|16174.97|16086.97|6
1720986160000|2024-07-14 19:42:40|16174.97|16086.97|16174.6|16086.6|16174.97|16086.97|16174.6|16086.6|7
1720986170000|2024-07-14 19:42:50|16174.47|16086.47|16175.77|16087.77|16175.92|16087.92|16174.39|16086.39|10
1720986180000|2024-07-14 19:43:00|16175.7|16087.7|16175.37|16087.37|16175.7|16087.7|16175.37|16087.37|9
1720986190000|2024-07-14 19:43:10|16175.72|16087.72|16176.38|16088.38|16176.38|16088.38|16175.72|16087.72|9
1720986200000|2024-07-14 19:43:20|16176.41|16088.41|16176.39|16088.39|16176.44|16088.44|16176.34|16088.34|8
1720986210000|2024-07-14 19:43:30|16176.24|16088.24|16173.59|16085.59|16176.25|16088.25|16173.59|16085.59|10
1720986220000|2024-07-14 19:43:40|16173.49|16085.49|16172.46|16084.46|16173.56|16085.56|16172.46|16084.46|10
1720986230000|2024-07-14 19:43:50|16172.1|16084.1|16170.6|16082.6|16172.1|16084.1|16170.6|16082.6|9
1720986240000|2024-07-14 19:44:00|16170.58|16082.58|16168.98|16080.98|16170.58|16082.58|16168.98|16080.98|10
1720986250000|2024-07-14 19:44:10|16169.01|16081.01|16169.86|16081.86|16169.86|16081.86|16168.35|16080.35|10
1720986260000|2024-07-14 19:44:20|16169.91|16081.91|16169.91|16081.91|16169.96|16081.96|16169.91|16081.91|7
1720986270000|2024-07-14 19:44:30|16169.8|16081.8|16169.08|16081.08|16169.8|16081.8|16169.08|16081.08|10
1720986280000|2024-07-14 19:44:40|16168.92|16080.92|16169.07|16081.07|16169.2|16081.2|16168.92|16080.92|5
1720986290000|2024-07-14 19:44:50|16169.08|16081.08|16169.01|16081.01|16169.09|16081.09|16168.97|16080.97|9
1720986300000|2024-07-14 19:45:00|16168.77|16080.77|16168.3|16080.3|16168.77|16080.77|16167.65|16079.65|10
1720986310000|2024-07-14 19:45:10|16168.36|16080.36|16169.62|16081.62|16169.62|16081.62|16168.36|16080.36|10
1720986320000|2024-07-14 19:45:20|16169.55|16081.55|16169.43|16081.43|16169.61|16081.61|16169.38|16081.38|10
1720986330000|2024-07-14 19:45:30|16169.5|16081.5|16168.86|16080.86|16169.55|16081.55|16168.45|16080.45|8
1720986340000|2024-07-14 19:45:40|16168.78|16080.78|16169.45|16081.45|16169.45|16081.45|16168.69|16080.69|9
1720986350000|2024-07-14 19:45:50|16169.48|16081.48|16169.27|16081.27|16169.77|16081.77|16169.27|16081.27|8
1720986360000|2024-07-14 19:46:00|16169.26|16081.26|16169.89|16081.89|16169.89|16081.89|16169.25|16081.25|7
1720986370000|2024-07-14 19:46:10|16170.02|16082.02|16171.24|16083.24|16171.24|16083.24|16170.02|16082.02|10
1720986380000|2024-07-14 19:46:20|16171.26|16083.26|16173.28|16085.28|16173.28|16085.28|16171.26|16083.26|9
1720986390000|2024-07-14 19:46:30|16173.26|16085.26|16174.01|16086.01|16174.05|16086.05|16173.26|16085.26|8
1720986400000|2024-07-14 19:46:40|16174.04|16086.04|16174.27|16086.27|16174.27|16086.27|16173.78|16085.78|9
1720986410000|2024-07-14 19:46:50|16174.54|16086.54|16175.72|16087.72|16175.72|16087.72|16174.54|16086.54|9
1720986420000|2024-07-14 19:47:00|16175.76|16087.76|16176.14|16088.14|16176.14|16088.14|16175.76|16087.76|6
1720986430000|2024-07-14 19:47:10|16176.27|16088.27|16176.54|16088.54|16176.54|16088.54|16176.27|16088.27|7
1720986440000|2024-07-14 19:47:20|16176.49|16088.49|16176.78|16088.78|16176.78|16088.78|16176.49|16088.49|9
1720986450000|2024-07-14 19:47:30|16176.79|16088.79|16175.48|16087.48|16176.84|16088.84|16175.48|16087.48|6
1720986460000|2024-07-14 19:47:40|16175.24|16087.24|16175.23|16087.23|16175.66|16087.66|16175.23|16087.23|10
1720986470000|2024-07-14 19:47:50|16175.11|16087.11|16176.17|16088.17|16176.17|16088.17|16175.08|16087.08|7
1720986480000|2024-07-14 19:48:00|16176.09|16088.09|16176.4|16088.4|16176.4|16088.4|16176.06|16088.06|9
1720986490000|2024-07-14 19:48:10|16176.42|16088.42|16176.04|16088.04|16176.42|16088.42|16175.98|16087.98|10
1720986500000|2024-07-14 19:48:20|16176.06|16088.06|16176|16088|16176.15|16088.15|16176|16088|6
1720986510000|2024-07-14 19:48:30|16176.06|16088.06|16176.69|16088.69|16176.69|16088.69|16175.57|16087.57|9
1720986520000|2024-07-14 19:48:40|16177.05|16089.05|16177.49|16089.49|16177.56|16089.56|16177.05|16089.05|10
1720986530000|2024-07-14 19:48:50|16176.87|16088.87|16177.69|16089.69|16177.82|16089.82|16176.78|16088.78|9
1720986540000|2024-07-14 19:49:00|16177.7|16089.7|16178.52|16090.52|16178.94|16090.94|16177.7|16089.7|10
1720986550000|2024-07-14 19:49:10|16178.31|16090.31|16178.08|16090.08|16178.31|16090.31|16178.08|16090.08|7
1720986560000|2024-07-14 19:49:20|16178.02|16090.02|16177.91|16089.91|16178.08|16090.08|16177.91|16089.91|9
1720986570000|2024-07-14 19:49:30|16177.88|16089.88|16177.89|16089.89|16177.98|16089.98|16177.88|16089.88|10
1720986580000|2024-07-14 19:49:40|16177.85|16089.85|16177.85|16089.85|16177.89|16089.89|16177.83|16089.83|9
1720986590000|2024-07-14 19:49:50|16178.21|16090.21|16178.6|16090.6|16178.62|16090.62|16178.21|16090.21|8
1720986600000|2024-07-14 19:50:00|16178.65|16090.65|16178.68|16090.68|16178.99|16090.99|16178.59|16090.59|10
1720986610000|2024-07-14 19:50:10|16178.67|16090.67|16177.94|16089.94|16178.74|16090.74|16177.93|16089.93|10
1720986620000|2024-07-14 19:50:20|16177.89|16089.89|16177.72|16089.72|16178.06|16090.06|16177.64|16089.64|9
1720986630000|2024-07-14 19:50:30|16177.55|16089.55|16176.88|16088.88|16177.8|16089.8|16176.8|16088.8|9
1720986640000|2024-07-14 19:50:40|16176.85|16088.85|16177.69|16089.69|16177.81|16089.81|16176.85|16088.85|10
1720986650000|2024-07-14 19:50:50|16177.67|16089.67|16176.56|16088.56|16177.67|16089.67|16176.56|16088.56|8
1720986660000|2024-07-14 19:51:00|16176.05|16088.05|16176.68|16088.68|16176.75|16088.75|16175.63|16087.63|10
1720986670000|2024-07-14 19:51:10|16176.63|16088.63|16177.04|16089.04|16177.04|16089.04|16176.45|16088.45|10
1720986680000|2024-07-14 19:51:20|16177.03|16089.03|16178.86|16090.86|16178.88|16090.88|16177.03|16089.03|10
1720986690000|2024-07-14 19:51:30|16179.02|16091.02|16179.34|16091.34|16179.34|16091.34|16179.02|16091.02|9
1720986700000|2024-07-14 19:51:40|16179.47|16091.47|16179.69|16091.69|16179.69|16091.69|16179.47|16091.47|8
1720986710000|2024-07-14 19:51:50|16179.6|16091.6|16179.76|16091.76|16179.86|16091.86|16179.6|16091.6|9
1720986720000|2024-07-14 19:52:00|16179.73|16091.73|16180.56|16092.56|16180.64|16092.64|16179.73|16091.73|10
1720986730000|2024-07-14 19:52:10|16180.6|16092.6|16180.76|16092.76|16180.76|16092.76|16180.48|16092.48|10
1720986740000|2024-07-14 19:52:20|16180.7|16092.7|16180.95|16092.95|16180.95|16092.95|16180.7|16092.7|6
1720986750000|2024-07-14 19:52:30|16180.86|16092.86|16180.87|16092.87|16180.87|16092.87|16180.64|16092.64|9
1720986760000|2024-07-14 19:52:40|16180.64|16092.64|16181.27|16093.27|16181.27|16093.27|16180.52|16092.52|9
1720986770000|2024-07-14 19:52:50|16181.3|16093.3|16181.78|16093.78|16181.78|16093.78|16181.3|16093.3|9
1720986780000|2024-07-14 19:53:00|16181.91|16093.91|16181.96|16093.96|16182.15|16094.15|16181.88|16093.88|9
1720986790000|2024-07-14 19:53:10|16181.93|16093.93|16183.02|16095.02|16183.12|16095.12|16181.93|16093.93|10
1720986800000|2024-07-14 19:53:20|16183.12|16095.12|16186.72|16098.72|16186.72|16098.72|16183.11|16095.11|10
1720986810000|2024-07-14 19:53:30|16186.39|16098.39|16188.17|16100.17|16188.17|16100.17|16186.23|16098.23|10
1720986820000|2024-07-14 19:53:40|16188.49|16100.49|16186.42|16098.42|16188.81|16100.81|16186.42|16098.42|10
1720986830000|2024-07-14 19:53:50|16186.45|16098.45|16186.55|16098.55|16186.55|16098.55|16186.29|16098.29|8
1720986840000|2024-07-14 19:54:00|16186.6|16098.6|16185.25|16097.25|16186.6|16098.6|16185.25|16097.25|7
1720986850000|2024-07-14 19:54:10|16185.09|16097.09|16184.89|16096.89|16185.32|16097.32|16184.83|16096.83|10
1720986860000|2024-07-14 19:54:20|16184.92|16096.92|16184.1|16096.1|16184.92|16096.92|16183.75|16095.75|10
1720986870000|2024-07-14 19:54:30|16184.11|16096.11|16184.15|16096.15|16184.58|16096.58|16184.11|16096.11|7
1720986880000|2024-07-14 19:54:40|16184.07|16096.07|16184.28|16096.28|16184.28|16096.28|16183.99|16095.99|9
1720986890000|2024-07-14 19:54:50|16184.27|16096.27|16184.5|16096.5|16184.62|16096.62|16184.27|16096.27|8
1720986900000|2024-07-14 19:55:00|16184.49|16096.49|16184.25|16096.25|16184.49|16096.49|16184.25|16096.25|7
1720986910000|2024-07-14 19:55:10|16184.17|16096.17|16185.64|16097.64|16185.64|16097.64|16184.17|16096.17|10
1720986920000|2024-07-14 19:55:20|16185.68|16097.68|16186.03|16098.03|16186.03|16098.03|16185.68|16097.68|9
1720986930000|2024-07-14 19:55:30|16185.99|16097.99|16185.3|16097.3|16185.99|16097.99|16185.16|16097.16|10
1720986940000|2024-07-14 19:55:40|16185.61|16097.61|16186.04|16098.04|16186.05|16098.05|16185.61|16097.61|8
1720986950000|2024-07-14 19:55:50|16186.16|16098.16|16184.47|16096.47|16186.25|16098.25|16184.07|16096.07|10
1720986960000|2024-07-14 19:56:00|16184.48|16096.48|16184.26|16096.26|16184.61|16096.61|16184.23|16096.23|9
1720986970000|2024-07-14 19:56:10|16184.34|16096.34|16183.86|16095.86|16184.34|16096.34|16183.86|16095.86|8
1720986980000|2024-07-14 19:56:20|16183.77|16095.77|16183.88|16095.88|16184.06|16096.06|16183.72|16095.72|10
1720986990000|2024-07-14 19:56:30|16183.91|16095.91|16183.22|16095.22|16183.91|16095.91|16183.2|16095.2|9
1720987000000|2024-07-14 19:56:40|16183.2|16095.2|16182.98|16094.98|16183.2|16095.2|16182.84|16094.84|9
1720987010000|2024-07-14 19:56:50|16182.96|16094.96|16183.19|16095.19|16183.19|16095.19|16182.96|16094.96|8
1720987020000|2024-07-14 19:57:00|16183.23|16095.23|16183.6|16095.6|16183.64|16095.64|16183.23|16095.23|8
1720987030000|2024-07-14 19:57:10|16183.67|16095.67|16183.9|16095.9|16183.9|16095.9|16183.31|16095.31|9
1720987040000|2024-07-14 19:57:20|16184.03|16096.03|16184.22|16096.22|16184.23|16096.23|16184.03|16096.03|8
1720987050000|2024-07-14 19:57:30|16184.21|16096.21|16186.08|16098.08|16186.08|16098.08|16184.21|16096.21|10
1720987060000|2024-07-14 19:57:40|16186.09|16098.09|16186.26|16098.26|16186.34|16098.34|16186.08|16098.08|9
1720987070000|2024-07-14 19:57:50|16186.23|16098.23|16186.24|16098.24|16186.25|16098.25|16186.21|16098.21|8
1720987080000|2024-07-14 19:58:00|16186.23|16098.23|16187.31|16099.31|16187.33|16099.33|16186.23|16098.23|7
1720987090000|2024-07-14 19:58:10|16187.19|16099.19|16185.09|16097.09|16187.19|16099.19|16185.09|16097.09|10
1720987100000|2024-07-14 19:58:20|16185|16097|16186.68|16098.68|16186.69|16098.69|16185|16097|10
1720987110000|2024-07-14 19:58:30|16186.79|16098.79|16186.96|16098.96|16187.05|16099.05|16186.79|16098.79|6
1720987120000|2024-07-14 19:58:40|16186.93|16098.93|16187.45|16099.45|16187.48|16099.48|16186.93|16098.93|9
1720987130000|2024-07-14 19:58:50|16187.8|16099.8|16188.42|16100.42|16188.42|16100.42|16187.8|16099.8|9
1720987140000|2024-07-14 19:59:00|16188.44|16100.44|16188.67|16100.67|16188.67|16100.67|16188.42|16100.42|9
1720987150000|2024-07-14 19:59:10|16188.65|16100.65|16187.96|16099.96|16188.72|16100.72|16187.96|16099.96|10
1720987160000|2024-07-14 19:59:20|16187.52|16099.52|16187.55|16099.55|16187.56|16099.56|16187.41|16099.41|8
1720987170000|2024-07-14 19:59:30|16187.49|16099.49|16187.99|16099.99|16188.05|16100.05|16187.34|16099.34|8
1720987180000|2024-07-14 19:59:40|16188|16100|16187.87|16099.87|16188.18|16100.18|16187.86|16099.86|10
1720987190000|2024-07-14 19:59:50|16187.85|16099.85|16187.35|16099.35|16187.85|16099.85|16187.32|16099.32|9
1720987200000|2024-07-14 20:00:00|16187.34|16099.34|16186.88|16098.88|16187.46|16099.46|16186.81|16098.81|10
1720987210000|2024-07-14 20:00:10|16186.47|16098.47|16187.2|16099.2|16187.2|16099.2|16186.42|16098.42|10
1720987220000|2024-07-14 20:00:20|16187.24|16099.24|16187.93|16099.93|16187.93|16099.93|16187.24|16099.24|9
1720987230000|2024-07-14 20:00:30|16187.82|16099.82|16187.3|16099.3|16187.82|16099.82|16187.07|16099.07|9
1720987240000|2024-07-14 20:00:40|16186.98|16098.98|16186.36|16098.36|16187.01|16099.01|16186.36|16098.36|10
1720987250000|2024-07-14 20:00:50|16186.33|16098.33|16186.35|16098.35|16186.63|16098.63|16186.08|16098.08|10
1720987260000|2024-07-14 20:01:00|16186.33|16098.33|16185.35|16097.35|16186.33|16098.33|16185.35|16097.35|10
1720987270000|2024-07-14 20:01:10|16185.5|16097.5|16186.67|16098.67|16187.03|16099.03|16185.38|16097.38|8
1720987280000|2024-07-14 20:01:20|16186.59|16098.59|16188.37|16100.37|16188.37|16100.37|16186.59|16098.59|10
1720987290000|2024-07-14 20:01:30|16188.53|16100.53|16188.47|16100.47|16189.2|16101.2|16188.47|16100.47|10
1720987300000|2024-07-14 20:01:40|16188.46|16100.46|16188.56|16100.56|16188.67|16100.67|16188.43|16100.43|8
1720987310000|2024-07-14 20:01:50|16188.55|16100.55|16188.74|16100.74|16188.74|16100.74|16188.47|16100.47|10
1720987320000|2024-07-14 20:02:00|16188.95|16100.95|16189.57|16101.57|16189.76|16101.76|16188.74|16100.74|9
1720987330000|2024-07-14 20:02:10|16189.82|16101.82|16189.45|16101.45|16190.05|16102.05|16189.43|16101.43|9
1720987340000|2024-07-14 20:02:20|16189.61|16101.61|16188.84|16100.84|16189.8|16101.8|16188.84|16100.84|9
1720987350000|2024-07-14 20:02:30|16188.58|16100.58|16187.46|16099.46|16188.58|16100.58|16187.46|16099.46|8
1720987360000|2024-07-14 20:02:40|16186.78|16098.78|16186.75|16098.75|16186.78|16098.78|16186.25|16098.25|10
1720987370000|2024-07-14 20:02:50|16186.76|16098.76|16186.79|16098.79|16186.79|16098.79|16186.7|16098.7|10
1720987380000|2024-07-14 20:03:00|16186.8|16098.8|16186.43|16098.43|16186.85|16098.85|16186.27|16098.27|10
1720987390000|2024-07-14 20:03:10|16186.48|16098.48|16186.75|16098.75|16186.75|16098.75|16186.48|16098.48|9
1720987400000|2024-07-14 20:03:20|16186.85|16098.85|16185.86|16097.86|16186.85|16098.85|16185.86|16097.86|10
1720987410000|2024-07-14 20:03:30|16185.9|16097.9|16185.8|16097.8|16185.95|16097.95|16185.8|16097.8|8
1720987420000|2024-07-14 20:03:40|16185.85|16097.85|16186.03|16098.03|16186.05|16098.05|16185.72|16097.72|9
1720987430000|2024-07-14 20:03:50|16185.89|16097.89|16187.15|16099.15|16187.15|16099.15|16185.88|16097.88|10
1720987440000|2024-07-14 20:04:00|16187.2|16099.2|16187.17|16099.17|16187.28|16099.28|16187.01|16099.01|6
1720987450000|2024-07-14 20:04:10|16187.25|16099.25|16187.62|16099.62|16187.63|16099.63|16187.13|16099.13|9
1720987460000|2024-07-14 20:04:20|16187.58|16099.58|16187.62|16099.62|16187.65|16099.65|16187.58|16099.58|7
1720987470000|2024-07-14 20:04:30|16187.28|16099.28|16187.32|16099.32|16187.43|16099.43|16187.1|16099.1|10
1720987480000|2024-07-14 20:04:40|16187.57|16099.57|16189.23|16101.23|16189.23|16101.23|16187.57|16099.57|9
1720987490000|2024-07-14 20:04:50|16189.12|16101.12|16190.21|16102.21|16190.21|16102.21|16189.12|16101.12|10
1720987500000|2024-07-14 20:05:00|16190.24|16102.24|16190.66|16102.66|16190.71|16102.71|16190.24|16102.24|9
1720987510000|2024-07-14 20:05:10|16190.64|16102.64|16191.02|16103.02|16191.06|16103.06|16190.63|16102.63|8
1720987520000|2024-07-14 20:05:20|16191.88|16103.88|16193.41|16105.41|16193.41|16105.41|16191.88|16103.88|9
1720987530000|2024-07-14 20:05:30|16193.42|16105.42|16193.53|16105.53|16193.78|16105.78|16193.37|16105.37|9
1720987540000|2024-07-14 20:05:40|16193.56|16105.56|16193.99|16105.99|16193.99|16105.99|16193.41|16105.41|10
1720987550000|2024-07-14 20:05:50|16194.21|16106.21|16194.24|16106.24|16194.3|16106.3|16194.21|16106.21|9
1720987560000|2024-07-14 20:06:00|16194.34|16106.34|16193.89|16105.89|16194.78|16106.78|16193.89|16105.89|9
1720987570000|2024-07-14 20:06:10|16193.74|16105.74|16193.33|16105.33|16193.78|16105.78|16193.15|16105.15|9
1720987580000|2024-07-14 20:06:20|16193.31|16105.31|16192.6|16104.6|16193.31|16105.31|16192.6|16104.6|9
1720987590000|2024-07-14 20:06:30|16192.24|16104.24|16191.74|16103.74|16192.27|16104.27|16191.73|16103.73|8
1720987600000|2024-07-14 20:06:40|16191.69|16103.69|16191.8|16103.8|16191.8|16103.8|16191.23|16103.23|9
1720987610000|2024-07-14 20:06:50|16191.48|16103.48|16191.02|16103.02|16191.59|16103.59|16191.02|16103.02|10
1720987620000|2024-07-14 20:07:00|16191.21|16103.21|16189.94|16101.94|16191.21|16103.21|16189.94|16101.94|9
1720987630000|2024-07-14 20:07:10|16189.47|16101.47|16188.68|16100.68|16189.47|16101.47|16188.68|16100.68|9
1720987640000|2024-07-14 20:07:20|16188.54|16100.54|16188.61|16100.61|16188.83|16100.83|16188.54|16100.54|9
1720987650000|2024-07-14 20:07:30|16188.56|16100.56|16188.56|16100.56|16188.56|16100.56|16188.19|16100.19|10
1720987660000|2024-07-14 20:07:40|16188.55|16100.55|16187.45|16099.45|16188.58|16100.58|16187.45|16099.45|9
1720987670000|2024-07-14 20:07:50|16187.33|16099.33|16187.02|16099.02|16187.35|16099.35|16187.01|16099.01|10
1720987680000|2024-07-14 20:08:00|16187.04|16099.04|16186.89|16098.89|16187.04|16099.04|16186.74|16098.74|9
1720987690000|2024-07-14 20:08:10|16186.88|16098.88|16186.92|16098.92|16187.29|16099.29|16186.88|16098.88|9
1720987700000|2024-07-14 20:08:20|16186.86|16098.86|16186.29|16098.29|16186.86|16098.86|16186.29|16098.29|8
1720987710000|2024-07-14 20:08:30|16186.33|16098.33|16186.06|16098.06|16186.46|16098.46|16185.96|16097.96|9
1720987720000|2024-07-14 20:08:40|16186.19|16098.19|16186.51|16098.51|16186.51|16098.51|16186.19|16098.19|8
1720987730000|2024-07-14 20:08:50|16186.58|16098.58|16187.27|16099.27|16187.3|16099.3|16186.58|16098.58|9
1720987740000|2024-07-14 20:09:00|16187.28|16099.28|16187.33|16099.33|16187.33|16099.33|16187.28|16099.28|6
1720987750000|2024-07-14 20:09:10|16187.7|16099.7|16187.27|16099.27|16187.7|16099.7|16187.21|16099.21|7
1720987760000|2024-07-14 20:09:20|16187.21|16099.21|16185.82|16097.82|16187.21|16099.21|16185.82|16097.82|9
1720987770000|2024-07-14 20:09:30|16185.73|16097.73|16185.64|16097.64|16185.92|16097.92|16185.64|16097.64|7
1720987780000|2024-07-14 20:09:40|16185.62|16097.62|16185.67|16097.67|16185.79|16097.79|16185.41|16097.41|9
1720987790000|2024-07-14 20:09:50|16185.76|16097.76|16186.53|16098.53|16186.53|16098.53|16185.13|16097.13|10
1720987800000|2024-07-14 20:10:00|16186.54|16098.54|16186.26|16098.26|16186.55|16098.55|16186.14|16098.14|10
1720987810000|2024-07-14 20:10:10|16186.07|16098.07|16186.09|16098.09|16186.29|16098.29|16186.04|16098.04|10
1720987820000|2024-07-14 20:10:20|16186.23|16098.23|16186.63|16098.63|16186.63|16098.63|16186.23|16098.23|8
1720987830000|2024-07-14 20:10:30|16186.62|16098.62|16187.15|16099.15|16187.15|16099.15|16186.62|16098.62|10
1720987840000|2024-07-14 20:10:40|16187.07|16099.07|16187.13|16099.13|16187.19|16099.19|16187.02|16099.02|9
1720987850000|2024-07-14 20:10:50|16187.18|16099.18|16186.78|16098.78|16187.25|16099.25|16186.78|16098.78|10
1720987860000|2024-07-14 20:11:00|16186.88|16098.88|16187.14|16099.14|16187.14|16099.14|16186.72|16098.72|9
1720987870000|2024-07-14 20:11:10|16186.72|16098.72|16186.49|16098.49|16186.72|16098.72|16186.3|16098.3|10
1720987880000|2024-07-14 20:11:20|16186.47|16098.47|16186.46|16098.46|16186.58|16098.58|16186.26|16098.26|9
1720987890000|2024-07-14 20:11:30|16186.35|16098.35|16186.5|16098.5|16186.5|16098.5|16186.23|16098.23|9
1720987900000|2024-07-14 20:11:40|16186.45|16098.45|16186.15|16098.15|16186.45|16098.45|16186.15|16098.15|10
1720987910000|2024-07-14 20:11:50|16186.24|16098.24|16186.8|16098.8|16186.8|16098.8|16186.19|16098.19|9
1720987920000|2024-07-14 20:12:00|16186.95|16098.95|16187.25|16099.25|16187.51|16099.51|16186.95|16098.95|10
1720987930000|2024-07-14 20:12:10|16187.13|16099.13|16187.1|16099.1|16187.16|16099.16|16186.96|16098.96|10
1720987940000|2024-07-14 20:12:20|16187.19|16099.19|16187.71|16099.71|16187.71|16099.71|16187.12|16099.12|10
1720987950000|2024-07-14 20:12:30|16187.73|16099.73|16188.47|16100.47|16188.47|16100.47|16187.73|16099.73|8
1720987960000|2024-07-14 20:12:40|16188.66|16100.66|16189.19|16101.19|16189.19|16101.19|16188.66|16100.66|10
1720987970000|2024-07-14 20:12:50|16189.21|16101.21|16190.27|16102.27|16190.27|16102.27|16189.18|16101.18|10
1720987980000|2024-07-14 20:13:00|16190.3|16102.3|16190.42|16102.42|16190.49|16102.49|16190.3|16102.3|7
1720987990000|2024-07-14 20:13:10|16190.98|16102.98|16190.9|16102.9|16190.98|16102.98|16190.85|16102.85|7
1720988000000|2024-07-14 20:13:20|16190.95|16102.95|16191|16103|16191|16103|16190.94|16102.94|10
1720988010000|2024-07-14 20:13:30|16190.97|16102.97|16190.53|16102.53|16191.06|16103.06|16190.52|16102.52|8
1720988020000|2024-07-14 20:13:40|16190.52|16102.52|16190.79|16102.79|16190.99|16102.99|16190.51|16102.51|9
1720988030000|2024-07-14 20:13:50|16190.96|16102.96|16191.12|16103.12|16191.14|16103.14|16190.61|16102.61|10
1720988040000|2024-07-14 20:14:00|16190.96|16102.96|16191.33|16103.33|16191.43|16103.43|16190.96|16102.96|8
1720988050000|2024-07-14 20:14:10|16191.23|16103.23|16192.86|16104.86|16192.86|16104.86|16191.23|16103.23|10
1720988060000|2024-07-14 20:14:20|16193.16|16105.16|16193.29|16105.29|16193.46|16105.46|16193.16|16105.16|10
1720988070000|2024-07-14 20:14:30|16193.23|16105.23|16192.52|16104.52|16193.43|16105.43|16192.52|16104.52|9
1720988080000|2024-07-14 20:14:40|16192.54|16104.54|16195.38|16107.38|16195.48|16107.48|16192.54|16104.54|10
1720988090000|2024-07-14 20:14:50|16195.31|16107.31|16195.24|16107.24|16195.43|16107.43|16195.24|16107.24|10
1720988100000|2024-07-14 20:15:00|16195.01|16107.01|16193.96|16105.96|16195.01|16107.01|16193.96|16105.96|10
1720988110000|2024-07-14 20:15:10|16193.94|16105.94|16193.84|16105.84|16193.94|16105.94|16193.81|16105.81|8
1720988120000|2024-07-14 20:15:20|16194.02|16106.02|16192.58|16104.58|16194.02|16106.02|16192.2|16104.2|9
1720988130000|2024-07-14 20:15:30|16192.68|16104.68|16192.94|16104.94|16193.22|16105.22|16192.53|16104.53|10
1720988140000|2024-07-14 20:15:40|16193.12|16105.12|16193.03|16105.03|16193.14|16105.14|16192.87|16104.87|9
1720988150000|2024-07-14 20:15:50|16193.12|16105.12|16193.46|16105.46|16193.46|16105.46|16193.04|16105.04|9
1720988160000|2024-07-14 20:16:00|16193.51|16105.51|16193.29|16105.29|16193.57|16105.57|16193.29|16105.29|9
1720988170000|2024-07-14 20:16:10|16193.38|16105.38|16193.49|16105.49|16193.51|16105.51|16193.38|16105.38|9
1720988180000|2024-07-14 20:16:20|16193.48|16105.48|16193.44|16105.44|16193.5|16105.5|16193.37|16105.37|8
1720988190000|2024-07-14 20:16:30|16193.59|16105.59|16193.69|16105.69|16193.73|16105.73|16193.58|16105.58|10
1720988200000|2024-07-14 20:16:40|16193.73|16105.73|16193.06|16105.06|16193.73|16105.73|16193.06|16105.06|10
1720988210000|2024-07-14 20:16:50|16192.96|16104.96|16193|16105|16193|16105|16192.57|16104.57|9
1720988220000|2024-07-14 20:17:00|16193.09|16105.09|16194|16106|16194|16106|16193.09|16105.09|9
1720988230000|2024-07-14 20:17:10|16194.02|16106.02|16196|16108|16196|16108|16194.02|16106.02|10
1720988240000|2024-07-14 20:17:20|16196.09|16108.09|16196.87|16108.87|16196.87|16108.87|16196.09|16108.09|10
1720988250000|2024-07-14 20:17:30|16196.89|16108.89|16197.16|16109.16|16197.3|16109.3|16196.88|16108.88|8
1720988260000|2024-07-14 20:17:40|16197.18|16109.18|16197.43|16109.43|16197.43|16109.43|16197.08|16109.08|10
1720988270000|2024-07-14 20:17:50|16197.39|16109.39|16198.53|16110.53|16198.53|16110.53|16197.32|16109.32|9
1720988280000|2024-07-14 20:18:00|16198.84|16110.84|16199.2|16111.2|16199.21|16111.21|16198.84|16110.84|9
1720988290000|2024-07-14 20:18:10|16199.26|16111.26|16199.93|16111.93|16199.93|16111.93|16199.26|16111.26|9
1720988300000|2024-07-14 20:18:20|16200.06|16112.06|16200.62|16112.62|16200.62|16112.62|16199.95|16111.95|8
1720988310000|2024-07-14 20:18:30|16200.8|16112.8|16201.26|16113.26|16201.26|16113.26|16200.8|16112.8|8
1720988320000|2024-07-14 20:18:40|16201.14|16113.14|16201.04|16113.04|16201.14|16113.14|16201.04|16113.04|5
1720988330000|2024-07-14 20:18:50|16201.29|16113.29|16202.32|16114.32|16202.38|16114.38|16201.2|16113.2|10
1720988340000|2024-07-14 20:19:00|16202.85|16114.85|16204.74|16116.74|16204.74|16116.74|16202.85|16114.85|10
1720988350000|2024-07-14 20:19:10|16204.61|16116.61|16205.08|16117.08|16205.08|16117.08|16204.61|16116.61|9
1720988360000|2024-07-14 20:19:20|16205.26|16117.26|16205.75|16117.75|16205.91|16117.91|16205.26|16117.26|10
1720988370000|2024-07-14 20:19:30|16205.37|16117.37|16206.1|16118.1|16206.1|16118.1|16204.98|16116.98|10
1720988380000|2024-07-14 20:19:40|16206.05|16118.05|16207.66|16119.66|16207.66|16119.66|16205.86|16117.86|10
1720988390000|2024-07-14 20:19:50|16207.87|16119.87|16208|16120|16208|16120|16207.79|16119.79|10
1720988400000|2024-07-14 20:20:00|16207.96|16119.96|16209.13|16121.13|16209.13|16121.13|16207.96|16119.96|10
1720988410000|2024-07-14 20:20:10|16209.33|16121.33|16208.45|16120.45|16209.48|16121.48|16208.44|16120.44|9
1720988420000|2024-07-14 20:20:20|16208.44|16120.44|16209.43|16121.43|16209.59|16121.59|16208.3|16120.3|9
1720988430000|2024-07-14 20:20:30|16209.66|16121.66|16210.35|16122.35|16210.35|16122.35|16209.66|16121.66|7
1720988440000|2024-07-14 20:20:40|16210.38|16122.38|16211.24|16123.24|16211.26|16123.26|16210.09|16122.09|10
1720988450000|2024-07-14 20:20:50|16211.17|16123.17|16211.6|16123.6|16211.6|16123.6|16211.17|16123.17|10
1720988460000|2024-07-14 20:21:00|16211.69|16123.69|16211.7|16123.7|16211.73|16123.73|16211.62|16123.62|7
1720988470000|2024-07-14 20:21:10|16211.72|16123.72|16214.12|16126.12|16214.12|16126.12|16211.72|16123.72|7
1720988480000|2024-07-14 20:21:20|16214.39|16126.39|16215.54|16127.54|16215.54|16127.54|16214.39|16126.39|10
1720988490000|2024-07-14 20:21:30|16215.57|16127.57|16215.28|16127.28|16215.62|16127.62|16215.16|16127.16|10
1720988500000|2024-07-14 20:21:40|16215.25|16127.25|16215.13|16127.13|16215.38|16127.38|16214.98|16126.98|9
1720988510000|2024-07-14 20:21:50|16215.28|16127.28|16214.59|16126.59|16215.34|16127.34|16214.59|16126.59|9
1720988520000|2024-07-14 20:22:00|16214.61|16126.61|16213.56|16125.56|16215.14|16127.14|16213.56|16125.56|10
1720988530000|2024-07-14 20:22:10|16213.23|16125.23|16213.25|16125.25|16213.25|16125.25|16213.01|16125.01|10
1720988540000|2024-07-14 20:22:20|16213.31|16125.31|16212.97|16124.97|16213.31|16125.31|16212.96|16124.96|6
1720988550000|2024-07-14 20:22:30|16212.96|16124.96|16212.95|16124.95|16212.98|16124.98|16212.95|16124.95|4
1720988560000|2024-07-14 20:22:40|16212.86|16124.86|16212.65|16124.65|16212.86|16124.86|16212.58|16124.58|9
1720988570000|2024-07-14 20:22:50|16212.67|16124.67|16212.78|16124.78|16213.01|16125.01|16212.67|16124.67|10
1720988580000|2024-07-14 20:23:00|16212.67|16124.67|16211.85|16123.85|16212.86|16124.86|16211.8|16123.8|10
1720988590000|2024-07-14 20:23:10|16211.79|16123.79|16211.71|16123.71|16211.83|16123.83|16211.62|16123.62|10
1720988600000|2024-07-14 20:23:20|16211.89|16123.89|16211.27|16123.27|16211.9|16123.9|16211.27|16123.27|10
1720988610000|2024-07-14 20:23:30|16211.32|16123.32|16211.45|16123.45|16211.45|16123.45|16211.17|16123.17|9
1720988620000|2024-07-14 20:23:40|16211.47|16123.47|16211.45|16123.45|16211.47|16123.47|16211.07|16123.07|6
1720988630000|2024-07-14 20:23:50|16211.41|16123.41|16211.58|16123.58|16211.58|16123.58|16211.33|16123.33|9
1720988640000|2024-07-14 20:24:00|16211.38|16123.38|16212.23|16124.23|16212.23|16124.23|16211.38|16123.38|9
1720988650000|2024-07-14 20:24:10|16212.2|16124.2|16212.33|16124.33|16212.41|16124.41|16212.19|16124.19|9
1720988660000|2024-07-14 20:24:20|16212.15|16124.15|16211.64|16123.64|16212.35|16124.35|16211.64|16123.64|8
1720988670000|2024-07-14 20:24:30|16211.51|16123.51|16212|16124|16212|16124|16211.51|16123.51|8
1720988680000|2024-07-14 20:24:40|16212.01|16124.01|16212.26|16124.26|16212.26|16124.26|16212|16124|10
1720988690000|2024-07-14 20:24:50|16212.28|16124.28|16212.45|16124.45|16212.45|16124.45|16212.2|16124.2|7
1720988700000|2024-07-14 20:25:00|16212.51|16124.51|16213.51|16125.51|16213.64|16125.64|16212.51|16124.51|10
1720988710000|2024-07-14 20:25:10|16213.49|16125.49|16214.4|16126.4|16214.41|16126.41|16213.49|16125.49|10
1720988720000|2024-07-14 20:25:20|16214.44|16126.44|16215.37|16127.37|16215.37|16127.37|16214.44|16126.44|9
1720988730000|2024-07-14 20:25:30|16215.43|16127.43|16213.98|16125.98|16215.52|16127.52|16213.94|16125.94|9
1720988740000|2024-07-14 20:25:40|16213.93|16125.93|16214.13|16126.13|16214.32|16126.32|16213.65|16125.65|10
1720988750000|2024-07-14 20:25:50|16214.35|16126.35|16214.56|16126.56|16214.65|16126.65|16214.35|16126.35|10
1720988760000|2024-07-14 20:26:00|16214.55|16126.55|16216.37|16128.37|16216.37|16128.37|16214.55|16126.55|8
1720988770000|2024-07-14 20:26:10|16216.78|16128.78|16216.34|16128.34|16217.08|16129.08|16215.93|16127.93|10
1720988780000|2024-07-14 20:26:20|16216.32|16128.32|16215.92|16127.92|16216.33|16128.33|16215.88|16127.88|9
1720988790000|2024-07-14 20:26:30|16215.93|16127.93|16216.64|16128.64|16216.64|16128.64|16215.93|16127.93|9
1720988800000|2024-07-14 20:26:40|16216.5|16128.5|16216.69|16128.69|16216.7|16128.7|16216.5|16128.5|8
1720988810000|2024-07-14 20:26:50|16217.22|16129.22|16217.28|16129.28|16217.32|16129.32|16217.12|16129.12|9
1720988820000|2024-07-14 20:27:00|16217.31|16129.31|16217.26|16129.26|16217.31|16129.31|16216.97|16128.97|9
1720988830000|2024-07-14 20:27:10|16217.41|16129.41|16218.06|16130.06|16218.06|16130.06|16217.32|16129.32|8
1720988840000|2024-07-14 20:27:20|16217.96|16129.96|16219.27|16131.27|16219.27|16131.27|16217.88|16129.88|10
1720988850000|2024-07-14 20:27:30|16219.66|16131.66|16220.38|16132.38|16220.38|16132.38|16219.66|16131.66|10
1720988860000|2024-07-14 20:27:40|16220.13|16132.13|16219.51|16131.51|16220.13|16132.13|16219.28|16131.28|10
1720988870000|2024-07-14 20:27:50|16219.52|16131.52|16219.57|16131.57|16219.57|16131.57|16219.26|16131.26|9
1720988880000|2024-07-14 20:28:00|16219.56|16131.56|16219.41|16131.41|16219.57|16131.57|16219.39|16131.39|7
1720988890000|2024-07-14 20:28:10|16219.39|16131.39|16220.42|16132.42|16220.42|16132.42|16219.34|16131.34|8
1720988900000|2024-07-14 20:28:20|16220.48|16132.48|16220.7|16132.7|16220.7|16132.7|16220.34|16132.34|8
1720988910000|2024-07-14 20:28:30|16220.64|16132.64|16220.59|16132.59|16220.8|16132.8|16220.59|16132.59|8
1720988920000|2024-07-14 20:28:40|16220.68|16132.68|16220.51|16132.51|16220.75|16132.75|16220.5|16132.5|10
1720988930000|2024-07-14 20:28:50|16220.71|16132.71|16220.53|16132.53|16220.78|16132.78|16220.45|16132.45|7
1720988940000|2024-07-14 20:29:00|16220.51|16132.51|16220.31|16132.31|16220.51|16132.51|16220.31|16132.31|8
1720988950000|2024-07-14 20:29:10|16220.34|16132.34|16220.14|16132.14|16220.41|16132.41|16220|16132|10
1720988960000|2024-07-14 20:29:20|16220.22|16132.22|16220.27|16132.27|16220.3|16132.3|16220.22|16132.22|10
1720988970000|2024-07-14 20:29:30|16220.28|16132.28|16220.17|16132.17|16220.29|16132.29|16220.16|16132.16|8
1720988980000|2024-07-14 20:29:40|16220.16|16132.16|16219.4|16131.4|16220.41|16132.41|16219.4|16131.4|9
1720988990000|2024-07-14 20:29:50|16219.29|16131.29|16218.51|16130.51|16219.29|16131.29|16218.49|16130.49|10
1720989000000|2024-07-14 20:30:00|16218.4|16130.4|16217.89|16129.89|16218.4|16130.4|16217.81|16129.81|9
1720989010000|2024-07-14 20:30:10|16217.72|16129.72|16217.38|16129.38|16217.72|16129.72|16217.38|16129.38|10
1720989020000|2024-07-14 20:30:20|16217.39|16129.39|16218.36|16130.36|16218.36|16130.36|16217.39|16129.39|8
1720989030000|2024-07-14 20:30:30|16218.57|16130.57|16220.1|16132.1|16220.11|16132.11|16218.57|16130.57|10
1720989040000|2024-07-14 20:30:40|16220.14|16132.14|16222.55|16134.55|16222.55|16134.55|16220.08|16132.08|10
1720989050000|2024-07-14 20:30:50|16222.54|16134.54|16222.83|16134.83|16222.83|16134.83|16222.54|16134.54|9
1720989060000|2024-07-14 20:31:00|16223.09|16135.09|16224.42|16136.42|16224.42|16136.42|16223.09|16135.09|10
1720989070000|2024-07-14 20:31:10|16224.51|16136.51|16225.51|16137.51|16225.59|16137.59|16224.51|16136.51|10
1720989080000|2024-07-14 20:31:20|16225.63|16137.63|16228.7|16140.7|16228.7|16140.7|16225.63|16137.63|10
1720989090000|2024-07-14 20:31:30|16228.56|16140.56|16229.29|16141.29|16229.29|16141.29|16228.56|16140.56|8
1720989100000|2024-07-14 20:31:40|16229.3|16141.3|16228.79|16140.79|16229.32|16141.32|16228.6|16140.6|9
1720989110000|2024-07-14 20:31:50|16228.8|16140.8|16229.26|16141.26|16229.26|16141.26|16228.8|16140.8|5
1720989120000|2024-07-14 20:32:00|16229.24|16141.24|16229.14|16141.14|16229.25|16141.25|16229.13|16141.13|8
1720989130000|2024-07-14 20:32:10|16229.18|16141.18|16228.92|16140.92|16229.18|16141.18|16228.87|16140.87|9
1720989140000|2024-07-14 20:32:20|16228.91|16140.91|16226.77|16138.77|16228.91|16140.91|16226.77|16138.77|10
1720989150000|2024-07-14 20:32:30|16227.12|16139.12|16226.92|16138.92|16227.29|16139.29|16226.91|16138.91|10
1720989160000|2024-07-14 20:32:40|16226.9|16138.9|16227.34|16139.34|16227.59|16139.59|16226.86|16138.86|9
1720989170000|2024-07-14 20:32:50|16227.3|16139.3|16227.11|16139.11|16227.33|16139.33|16226.65|16138.65|10
1720989180000|2024-07-14 20:33:00|16227.2|16139.2|16227.08|16139.08|16227.27|16139.27|16227.05|16139.05|9
1720989190000|2024-07-14 20:33:10|16227.14|16139.14|16226.79|16138.79|16227.4|16139.4|16226.79|16138.79|10
1720989200000|2024-07-14 20:33:20|16226.73|16138.73|16226.8|16138.8|16227.08|16139.08|16226.52|16138.52|10
1720989210000|2024-07-14 20:33:30|16227.02|16139.02|16226.97|16138.97|16227.02|16139.02|16226.9|16138.9|7
1720989220000|2024-07-14 20:33:40|16227|16139|16225.84|16137.84|16227.15|16139.15|16225.84|16137.84|8
1720989230000|2024-07-14 20:33:50|16225.47|16137.47|16225.47|16137.47|16225.47|16137.47|16225.21|16137.21|8
1720989240000|2024-07-14 20:34:00|16225.33|16137.33|16225.47|16137.47|16225.47|16137.47|16225.21|16137.21|10
1720989250000|2024-07-14 20:34:10|16225.52|16137.52|16225.8|16137.8|16225.8|16137.8|16225.51|16137.51|10
1720989260000|2024-07-14 20:34:20|16225.87|16137.87|16225.98|16137.98|16225.98|16137.98|16225.87|16137.87|10
1720989270000|2024-07-14 20:34:30|16226.05|16138.05|16227.64|16139.64|16227.64|16139.64|16226.05|16138.05|10
1720989280000|2024-07-14 20:34:40|16227.7|16139.7|16227.29|16139.29|16227.7|16139.7|16226.92|16138.92|8
1720989290000|2024-07-14 20:34:50|16227.24|16139.24|16227.39|16139.39|16227.62|16139.62|16227.24|16139.24|9
1720989300000|2024-07-14 20:35:00|16227.47|16139.47|16227.26|16139.26|16227.52|16139.52|16227.14|16139.14|9
1720989310000|2024-07-14 20:35:10|16227.28|16139.28|16227.25|16139.25|16227.35|16139.35|16227.25|16139.25|9
1720989320000|2024-07-14 20:35:20|16227.22|16139.22|16227.02|16139.02|16227.22|16139.22|16226.85|16138.85|8
1720989330000|2024-07-14 20:35:30|16227.08|16139.08|16227.09|16139.09|16227.14|16139.14|16227.08|16139.08|7
1720989340000|2024-07-14 20:35:40|16226.97|16138.97|16226.8|16138.8|16226.97|16138.97|16226.71|16138.71|9
1720989350000|2024-07-14 20:35:50|16226.75|16138.75|16225.26|16137.26|16226.75|16138.75|16225.26|16137.26|8
1720989360000|2024-07-14 20:36:00|16225.57|16137.57|16225.63|16137.63|16225.63|16137.63|16225.48|16137.48|9
1720989370000|2024-07-14 20:36:10|16225.59|16137.59|16225.18|16137.18|16225.88|16137.88|16225.18|16137.18|8
1720989380000|2024-07-14 20:36:20|16225.12|16137.12|16224.41|16136.41|16225.15|16137.15|16224.4|16136.4|10
1720989390000|2024-07-14 20:36:30|16224.34|16136.34|16224.39|16136.39|16225.21|16137.21|16224.33|16136.33|10
1720989400000|2024-07-14 20:36:40|16224.22|16136.22|16224.02|16136.02|16224.22|16136.22|16224.02|16136.02|9
1720989410000|2024-07-14 20:36:50|16222.1|16134.1|16221.96|16133.96|16222.1|16134.1|16221.87|16133.87|10
1720989420000|2024-07-14 20:37:00|16222.01|16134.01|16221.82|16133.82|16222.05|16134.05|16221.82|16133.82|8
1720989430000|2024-07-14 20:37:10|16221.71|16133.71|16222.09|16134.09|16222.09|16134.09|16221.69|16133.69|8
1720989440000|2024-07-14 20:37:20|16222.21|16134.21|16222.29|16134.29|16222.29|16134.29|16222.18|16134.18|8
1720989450000|2024-07-14 20:37:30|16222.46|16134.46|16222.83|16134.83|16223.05|16135.05|16222.45|16134.45|10
1720989460000|2024-07-14 20:37:40|16222.73|16134.73|16223.11|16135.11|16223.11|16135.11|16222.58|16134.58|10
1720989470000|2024-07-14 20:37:50|16223.21|16135.21|16223.34|16135.34|16223.37|16135.37|16223.21|16135.21|10
1720989480000|2024-07-14 20:38:00|16223.45|16135.45|16223.11|16135.11|16223.45|16135.45|16223.11|16135.11|8
1720989490000|2024-07-14 20:38:10|16222.92|16134.92|16222.81|16134.81|16222.92|16134.92|16222.75|16134.75|8
1720989500000|2024-07-14 20:38:20|16222.93|16134.93|16223.33|16135.33|16223.38|16135.38|16222.93|16134.93|10
1720989510000|2024-07-14 20:38:30|16223.34|16135.34|16223.43|16135.43|16223.43|16135.43|16223.34|16135.34|9
1720989520000|2024-07-14 20:38:40|16223.3|16135.3|16225.22|16137.22|16225.22|16137.22|16222.98|16134.98|10
1720989530000|2024-07-14 20:38:50|16225.27|16137.27|16224.86|16136.86|16225.33|16137.33|16224.85|16136.85|10
1720989540000|2024-07-14 20:39:00|16224.85|16136.85|16225.71|16137.71|16225.86|16137.86|16224.85|16136.85|9
1720989550000|2024-07-14 20:39:10|16225.72|16137.72|16229.73|16141.73|16231.3|16143.3|16215.38|16127.38|9
1720989560000|2024-07-14 20:39:20|16231.86|16143.86|16249.08|16161.08|16256.34|16168.34|16231.86|16143.86|10
1720989570000|2024-07-14 20:39:30|16248.32|16160.32|16253.11|16165.11|16253.29|16165.29|16247.88|16159.88|10
1720989580000|2024-07-14 20:39:40|16253|16165|16250.17|16162.17|16253|16165|16250.15|16162.15|10
1720989590000|2024-07-14 20:39:50|16250.27|16162.27|16247.95|16159.95|16250.27|16162.27|16247.95|16159.95|10
1720989600000|2024-07-14 20:40:00|16247.76|16159.76|16245.78|16157.78|16247.79|16159.79|16245.78|16157.78|10
1720989610000|2024-07-14 20:40:10|16245.97|16157.97|16247.12|16159.12|16247.64|16159.64|16245.93|16157.93|10
1720989620000|2024-07-14 20:40:20|16246.65|16158.65|16248.75|16160.75|16248.95|16160.95|16246.65|16158.65|9
1720989630000|2024-07-14 20:40:30|16248.98|16160.98|16250.95|16162.95|16251.06|16163.06|16248.98|16160.98|10
1720989640000|2024-07-14 20:40:40|16250.86|16162.86|16250.27|16162.27|16251.16|16163.16|16250.18|16162.18|10
1720989650000|2024-07-14 20:40:50|16249.88|16161.88|16248.46|16160.46|16249.88|16161.88|16248.46|16160.46|10
1720989660000|2024-07-14 20:41:00|16248.54|16160.54|16247.86|16159.86|16248.54|16160.54|16247.77|16159.77|10
1720989670000|2024-07-14 20:41:10|16247.92|16159.92|16248.66|16160.66|16248.79|16160.79|16247.92|16159.92|9
1720989680000|2024-07-14 20:41:20|16248.74|16160.74|16249.46|16161.46|16249.49|16161.49|16248.71|16160.71|9
1720989690000|2024-07-14 20:41:30|16249.47|16161.47|16249.9|16161.9|16249.95|16161.95|16249.27|16161.27|8
1720989700000|2024-07-14 20:41:40|16250.07|16162.07|16252.62|16164.62|16252.62|16164.62|16249.99|16161.99|9
1720989710000|2024-07-14 20:41:50|16252.65|16164.65|16256.51|16168.51|16256.58|16168.58|16252.6|16164.6|10
1720989720000|2024-07-14 20:42:00|16257.1|16169.1|16260.39|16172.39|16260.39|16172.39|16257.1|16169.1|10
1720989730000|2024-07-14 20:42:10|16260.04|16172.04|16260.37|16172.37|16260.97|16172.97|16260.04|16172.04|10
1720989740000|2024-07-14 20:42:20|16260.08|16172.08|16260.38|16172.38|16260.97|16172.97|16259.66|16171.66|10
1720989750000|2024-07-14 20:42:30|16260.39|16172.39|16261.05|16173.05|16261.05|16173.05|16260.21|16172.21|8
1720989760000|2024-07-14 20:42:40|16261.08|16173.08|16261.3|16173.3|16261.7|16173.7|16261.06|16173.06|9
1720989770000|2024-07-14 20:42:50|16261.05|16173.05|16260.48|16172.48|16261.07|16173.07|16260.48|16172.48|10
1720989780000|2024-07-14 20:43:00|16260.55|16172.55|16260.71|16172.71|16260.94|16172.94|16260.55|16172.55|9
1720989790000|2024-07-14 20:43:10|16260.66|16172.66|16258.63|16170.63|16260.66|16172.66|16258.63|16170.63|10
1720989800000|2024-07-14 20:43:20|16258.72|16170.72|16259.12|16171.12|16259.12|16171.12|16258.57|16170.57|9
1720989810000|2024-07-14 20:43:30|16259.15|16171.15|16258.08|16170.08|16259.15|16171.15|16257.98|16169.98|10
1720989820000|2024-07-14 20:43:40|16257.7|16169.7|16256.96|16168.96|16258.08|16170.08|16256.96|16168.96|10
1720989830000|2024-07-14 20:43:50|16256.57|16168.57|16256.43|16168.43|16256.59|16168.59|16256.43|16168.43|10
1720989840000|2024-07-14 20:44:00|16256.7|16168.7|16257.14|16169.14|16257.14|16169.14|16256.64|16168.64|10
1720989850000|2024-07-14 20:44:10|16257.4|16169.4|16264.75|16176.75|16264.75|16176.75|16257.4|16169.4|9
1720989860000|2024-07-14 20:44:20|16265.54|16177.54|16265.74|16177.74|16266.5|16178.5|16265.54|16177.54|10
1720989870000|2024-07-14 20:44:30|16265.54|16177.54|16264.81|16176.81|16265.54|16177.54|16264.81|16176.81|10
1720989880000|2024-07-14 20:44:40|16264.69|16176.69|16262.35|16174.35|16265.05|16177.05|16262.35|16174.35|10
1720989890000|2024-07-14 20:44:50|16262.01|16174.01|16258.46|16170.46|16262.01|16174.01|16258.08|16170.08|10
1720989900000|2024-07-14 20:45:00|16258.29|16170.29|16257.95|16169.95|16258.38|16170.38|16257.18|16169.18|10
1720989910000|2024-07-14 20:45:10|16258.13|16170.13|16257.51|16169.51|16258.71|16170.71|16257.39|16169.39|10
1720989920000|2024-07-14 20:45:20|16257.43|16169.43|16254.7|16166.7|16257.55|16169.55|16254.7|16166.7|10
1720989930000|2024-07-14 20:45:30|16254.76|16166.76|16248.67|16160.67|16255.36|16167.36|16248.63|16160.63|10
1720989940000|2024-07-14 20:45:40|16247.89|16159.89|16246.44|16158.44|16248.06|16160.06|16246.44|16158.44|10
1720989950000|2024-07-14 20:45:50|16245.71|16157.71|16244.3|16156.3|16245.93|16157.93|16244.3|16156.3|10
1720989960000|2024-07-14 20:46:00|16244.23|16156.23|16245.76|16157.76|16246.15|16158.15|16244.23|16156.23|10
1720989970000|2024-07-14 20:46:10|16245.44|16157.44|16246.24|16158.24|16246.3|16158.3|16245.44|16157.44|8
1720989980000|2024-07-14 20:46:20|16246.31|16158.31|16246.73|16158.73|16246.75|16158.75|16246.31|16158.31|10
1720989990000|2024-07-14 20:46:30|16246.97|16158.97|16247|16159|16247.11|16159.11|16246.96|16158.96|10
1720990000000|2024-07-14 20:46:40|16246.99|16158.99|16246.94|16158.94|16247.1|16159.1|16246.69|16158.69|9
1720990010000|2024-07-14 20:46:50|16246.64|16158.64|16246.5|16158.5|16246.64|16158.64|16246.48|16158.48|10
1720990020000|2024-07-14 20:47:00|16246.35|16158.35|16247.22|16159.22|16247.22|16159.22|16246.35|16158.35|9
1720990030000|2024-07-14 20:47:10|16247.33|16159.33|16248.39|16160.39|16248.39|16160.39|16247.25|16159.25|10
1720990040000|2024-07-14 20:47:20|16248.79|16160.79|16249.84|16161.84|16250.03|16162.03|16248.79|16160.79|10
1720990050000|2024-07-14 20:47:30|16249.86|16161.86|16250.45|16162.45|16250.76|16162.76|16249.86|16161.86|10
1720990060000|2024-07-14 20:47:40|16250.3|16162.3|16250.66|16162.66|16250.88|16162.88|16250.3|16162.3|9
1720990070000|2024-07-14 20:47:50|16250.65|16162.65|16252.45|16164.45|16252.45|16164.45|16250.16|16162.16|10
1720990080000|2024-07-14 20:48:00|16252.47|16164.47|16251.67|16163.67|16252.8|16164.8|16251.67|16163.67|10
1720990090000|2024-07-14 20:48:10|16251.65|16163.65|16252.66|16164.66|16252.71|16164.71|16251.65|16163.65|10
1720990100000|2024-07-14 20:48:20|16252.52|16164.52|16252.93|16164.93|16252.99|16164.99|16252.52|16164.52|9
1720990110000|2024-07-14 20:48:30|16252.94|16164.94|16252.87|16164.87|16252.99|16164.99|16252.87|16164.87|7
1720990120000|2024-07-14 20:48:40|16252.7|16164.7|16252.62|16164.62|16252.97|16164.97|16252.59|16164.59|10
1720990130000|2024-07-14 20:48:50|16252.84|16164.84|16252.9|16164.9|16252.9|16164.9|16252.63|16164.63|10
1720990140000|2024-07-14 20:49:00|16252.66|16164.66|16252.52|16164.52|16253.04|16165.04|16252.52|16164.52|10
1720990150000|2024-07-14 20:49:10|16252.56|16164.56|16252.77|16164.77|16253.06|16165.06|16252.56|16164.56|9
1720990160000|2024-07-14 20:49:20|16253.55|16165.55|16255.76|16167.76|16255.76|16167.76|16253.55|16165.55|9
1720990170000|2024-07-14 20:49:30|16255.87|16167.87|16255.3|16167.3|16255.96|16167.96|16255.29|16167.29|10
1720990180000|2024-07-14 20:49:40|16255.45|16167.45|16253.85|16165.85|16255.45|16167.45|16253.79|16165.79|10
1720990190000|2024-07-14 20:49:50|16253.82|16165.82|16254.16|16166.16|16254.25|16166.25|16253.82|16165.82|9
1720990200000|2024-07-14 20:50:00|16254.18|16166.18|16255.04|16167.04|16255.09|16167.09|16254.18|16166.18|10
1720990210000|2024-07-14 20:50:10|16254.93|16166.93|16255.96|16167.96|16255.96|16167.96|16254.93|16166.93|10
1720990220000|2024-07-14 20:50:20|16256.2|16168.2|16256.32|16168.32|16256.52|16168.52|16256.2|16168.2|8
1720990230000|2024-07-14 20:50:30|16256.6|16168.6|16254.5|16166.5|16256.6|16168.6|16254.5|16166.5|10
1720990240000|2024-07-14 20:50:40|16254.44|16166.44|16254.97|16166.97|16255.11|16167.11|16254.28|16166.28|10
1720990250000|2024-07-14 20:50:50|16254.65|16166.65|16258.79|16170.79|16258.79|16170.79|16254.65|16166.65|10
1720990260000|2024-07-14 20:51:00|16258.89|16170.89|16259.46|16171.46|16259.59|16171.59|16258.87|16170.87|10
1720990270000|2024-07-14 20:51:10|16259.5|16171.5|16259.11|16171.11|16259.51|16171.51|16259.11|16171.11|9
1720990280000|2024-07-14 20:51:20|16259.09|16171.09|16258.85|16170.85|16259.43|16171.43|16258.74|16170.74|9
1720990290000|2024-07-14 20:51:30|16258.87|16170.87|16259.17|16171.17|16259.57|16171.57|16258.87|16170.87|8
1720990300000|2024-07-14 20:51:40|16259.06|16171.06|16257.93|16169.93|16259.08|16171.08|16257.69|16169.69|10
1720990310000|2024-07-14 20:51:50|16257.91|16169.91|16257.77|16169.77|16257.91|16169.91|16257.63|16169.63|9
1720990320000|2024-07-14 20:52:00|16257.73|16169.73|16257.23|16169.23|16257.73|16169.73|16257.07|16169.07|10
1720990330000|2024-07-14 20:52:10|16257.41|16169.41|16255.87|16167.87|16257.51|16169.51|16255.87|16167.87|9
1720990340000|2024-07-14 20:52:20|16255.49|16167.49|16255.02|16167.02|16255.49|16167.49|16255.02|16167.02|10
1720990350000|2024-07-14 20:52:30|16254.88|16166.88|16254.88|16166.88|16255.05|16167.05|16254.87|16166.87|9
1720990360000|2024-07-14 20:52:40|16254.84|16166.84|16255.53|16167.53|16255.53|16167.53|16254.8|16166.8|9
1720990370000|2024-07-14 20:52:50|16255.52|16167.52|16255.86|16167.86|16255.86|16167.86|16255.46|16167.46|9
1720990380000|2024-07-14 20:53:00|16255.85|16167.85|16255.79|16167.79|16255.85|16167.85|16255.73|16167.73|7
1720990390000|2024-07-14 20:53:10|16255.78|16167.78|16256.8|16168.8|16256.95|16168.95|16255.56|16167.56|9
1720990400000|2024-07-14 20:53:20|16256.79|16168.79|16258.56|16170.56|16258.65|16170.65|16256.79|16168.79|9
1720990410000|2024-07-14 20:53:30|16258.43|16170.43|16257.58|16169.58|16259.03|16171.03|16257.58|16169.58|10
1720990420000|2024-07-14 20:53:40|16257.59|16169.59|16257.84|16169.84|16257.84|16169.84|16257.44|16169.44|10
1720990430000|2024-07-14 20:53:50|16257.8|16169.8|16257.79|16169.79|16257.82|16169.82|16257.66|16169.66|7
1720990440000|2024-07-14 20:54:00|16257.85|16169.85|16259.08|16171.08|16259.08|16171.08|16257.85|16169.85|9
1720990450000|2024-07-14 20:54:10|16259.11|16171.11|16259.08|16171.08|16259.59|16171.59|16259.08|16171.08|10
1720990460000|2024-07-14 20:54:20|16259.35|16171.35|16259.5|16171.5|16259.58|16171.58|16259.35|16171.35|9
1720990470000|2024-07-14 20:54:30|16259.49|16171.49|16259.95|16171.95|16259.95|16171.95|16259.49|16171.49|10
1720990480000|2024-07-14 20:54:40|16259.98|16171.98|16259.62|16171.62|16260.05|16172.05|16259.62|16171.62|9
1720990490000|2024-07-14 20:54:50|16259.59|16171.59|16259.36|16171.36|16259.66|16171.66|16259.27|16171.27|5
1720990500000|2024-07-14 20:55:00|16259.41|16171.41|16258.37|16170.37|16259.41|16171.41|16258.35|16170.35|10
1720990510000|2024-07-14 20:55:10|16258.34|16170.34|16256.76|16168.76|16258.71|16170.71|16256.76|16168.76|9
1720990520000|2024-07-14 20:55:20|16256.59|16168.59|16255.43|16167.43|16256.59|16168.59|16255.43|16167.43|10
1720990530000|2024-07-14 20:55:30|16255.16|16167.16|16254.34|16166.34|16255.16|16167.16|16254.34|16166.34|10
1720990540000|2024-07-14 20:55:40|16254.39|16166.39|16253.91|16165.91|16254.73|16166.73|16253.91|16165.91|10
1720990550000|2024-07-14 20:55:50|16253.85|16165.85|16253.12|16165.12|16253.85|16165.85|16253.12|16165.12|10
1720990560000|2024-07-14 20:56:00|16253.01|16165.01|16252.27|16164.27|16253.06|16165.06|16252.19|16164.19|10
1720990570000|2024-07-14 20:56:10|16252.62|16164.62|16254.46|16166.46|16254.46|16166.46|16252.52|16164.52|10
1720990580000|2024-07-14 20:56:20|16254.49|16166.49|16252.37|16164.37|16254.49|16166.49|16252.34|16164.34|9
1720990590000|2024-07-14 20:56:30|16252.36|16164.36|16251.7|16163.7|16252.47|16164.47|16251.55|16163.55|10
1720990600000|2024-07-14 20:56:40|16251.69|16163.69|16251.26|16163.26|16251.69|16163.69|16251.26|16163.26|9
1720990610000|2024-07-14 20:56:50|16251.2|16163.2|16251.72|16163.72|16251.79|16163.79|16251.2|16163.2|10
1720990620000|2024-07-14 20:57:00|16251.64|16163.64|16251.78|16163.78|16251.78|16163.78|16251.57|16163.57|9
1720990630000|2024-07-14 20:57:10|16251.51|16163.51|16248.6|16160.6|16251.51|16163.51|16248.6|16160.6|10
1720990640000|2024-07-14 20:57:20|16248.47|16160.47|16244.46|16156.46|16248.49|16160.49|16244.46|16156.46|10
1720990650000|2024-07-14 20:57:30|16244.37|16156.37|16242.59|16154.59|16244.37|16156.37|16242.59|16154.59|10
1720990660000|2024-07-14 20:57:40|16242.58|16154.58|16240.26|16152.26|16242.58|16154.58|16240.26|16152.26|10
1720990670000|2024-07-14 20:57:50|16239.82|16151.82|16238.68|16150.68|16239.82|16151.82|16238.68|16150.68|10
1720990680000|2024-07-14 20:58:00|16238.65|16150.65|16238.89|16150.89|16238.89|16150.89|16238.28|16150.28|10
1720990690000|2024-07-14 20:58:10|16238.81|16150.81|16239.24|16151.24|16239.24|16151.24|16238.81|16150.81|9
1720990700000|2024-07-14 20:58:20|16239.4|16151.4|16237.64|16149.64|16239.5|16151.5|16237.64|16149.64|10
1720990710000|2024-07-14 20:58:30|16237.44|16149.44|16236.83|16148.83|16237.44|16149.44|16236.83|16148.83|9
1720990720000|2024-07-14 20:58:40|16236.59|16148.59|16236.08|16148.08|16236.59|16148.59|16236.08|16148.08|9
1720990730000|2024-07-14 20:58:50|16236.25|16148.25|16236.02|16148.02|16236.25|16148.25|16235.97|16147.97|10
1720990740000|2024-07-14 20:59:00|16235.93|16147.93|16236.13|16148.13|16236.15|16148.15|16235.93|16147.93|9
1720990750000|2024-07-14 20:59:10|16236.78|16148.78|16233.94|16153.94|16237.45|16153.94|16233.44|16148.78|11
1720990760000|2024-07-14 20:59:20|16233.96|16153.96|16234.34|16154.34|16234.34|16154.34|16233.89|16153.89|10
1720990770000|2024-07-14 20:59:30|16234.38|16154.38|16234.07|16154.07|16234.6|16154.6|16234.03|16154.03|10
1720990780000|2024-07-14 20:59:40|16233.98|16153.98|16232.12|16152.12|16233.98|16153.98|16232.12|16152.12|10
1720990790000|2024-07-14 20:59:50|16232.03|16152.03|16230.59|16150.59|16232.03|16152.03|16230.59|16150.59|10
1720990800000|2024-07-14 21:00:00|16230.3|16150.3|16231.58|16151.58|16231.61|16151.61|16229.66|16149.66|10
1720990810000|2024-07-14 21:00:10|16231.28|16151.28|16229.66|16149.66|16231.28|16151.28|16229.66|16149.66|10
1720990820000|2024-07-14 21:00:20|16229.36|16149.36|16228.94|16148.94|16229.36|16149.36|16228.63|16148.63|10
1720990830000|2024-07-14 21:00:30|16228.88|16148.88|16228.84|16148.84|16229.04|16149.04|16228.84|16148.84|10
1720990840000|2024-07-14 21:00:40|16229.05|16149.05|16229.76|16149.76|16229.76|16149.76|16229.02|16149.02|10
1720990850000|2024-07-14 21:00:50|16229.84|16149.84|16229.32|16149.32|16230.5|16150.5|16229.32|16149.32|10
1720990860000|2024-07-14 21:01:00|16229.48|16149.48|16229.27|16149.27|16230.38|16150.38|16229.24|16149.24|10
1720990870000|2024-07-14 21:01:10|16228.97|16148.97|16228.35|16148.35|16228.97|16148.97|16228.35|16148.35|10
1720990880000|2024-07-14 21:01:20|16228.27|16148.27|16226.91|16146.91|16228.27|16148.27|16226.76|16146.76|10
1720990890000|2024-07-14 21:01:30|16226.52|16146.52|16225.78|16145.78|16226.52|16146.52|16225.71|16145.71|10
1720990900000|2024-07-14 21:01:40|16225.71|16145.71|16225.91|16145.91|16225.91|16145.91|16225.19|16145.19|10
1720990910000|2024-07-14 21:01:50|16226.04|16146.04|16225.61|16145.61|16226.04|16146.04|16225.61|16145.61|8
1720990920000|2024-07-14 21:02:00|16225.65|16145.65|16225.03|16145.03|16226.07|16146.07|16225.03|16145.03|10
1720990930000|2024-07-14 21:02:10|16225.05|16145.05|16224.22|16144.22|16225.53|16145.53|16224.22|16144.22|10
1720990940000|2024-07-14 21:02:20|16224.15|16144.15|16222.54|16142.54|16224.15|16144.15|16222.54|16142.54|10
1720990950000|2024-07-14 21:02:30|16222.37|16142.37|16222.06|16142.06|16222.46|16142.46|16222.06|16142.06|9
1720990960000|2024-07-14 21:02:40|16221.91|16141.91|16222.11|16142.11|16222.11|16142.11|16219.92|16139.92|10
1720990970000|2024-07-14 21:02:50|16222.43|16142.43|16222.78|16142.78|16222.91|16142.91|16222.43|16142.43|10
1720990980000|2024-07-14 21:03:00|16222.8|16142.8|16222.43|16142.43|16222.8|16142.8|16222.15|16142.15|10
1720990990000|2024-07-14 21:03:10|16222.44|16142.44|16222.46|16142.46|16222.46|16142.46|16221.25|16141.25|10
1720991000000|2024-07-14 21:03:20|16222.92|16142.92|16223.08|16143.08|16223.08|16143.08|16222.58|16142.58|9
1720991010000|2024-07-14 21:03:30|16223.07|16143.07|16222.89|16142.89|16223.07|16143.07|16222.89|16142.89|9
1720991020000|2024-07-14 21:03:40|16222.69|16142.69|16222.9|16142.9|16222.91|16142.91|16222.69|16142.69|7
1720991030000|2024-07-14 21:03:50|16222.85|16142.85|16221.73|16141.73|16222.85|16142.85|16221.73|16141.73|9
1720991040000|2024-07-14 21:04:00|16221.69|16141.69|16221.29|16141.29|16221.75|16141.75|16221.21|16141.21|9
1720991050000|2024-07-14 21:04:10|16221.14|16141.14|16219.06|16139.06|16221.14|16141.14|16219.06|16139.06|10
1720991060000|2024-07-14 21:04:20|16219.14|16139.14|16217.66|16137.66|16219.14|16139.14|16217.66|16137.66|9
1720991070000|2024-07-14 21:04:30|16217.7|16137.7|16217.78|16137.78|16218.44|16138.44|16217.7|16137.7|10
1720991080000|2024-07-14 21:04:40|16217.72|16137.72|16216.92|16136.92|16217.72|16137.72|16216.72|16136.72|10
1720991090000|2024-07-14 21:04:50|16216.55|16136.55|16216.32|16136.32|16216.55|16136.55|16215.58|16135.58|10
1720991100000|2024-07-14 21:05:00|16216.3|16136.3|16218.07|16138.07|16218.07|16138.07|16216.3|16136.3|10
1720991110000|2024-07-14 21:05:10|16218.28|16138.28|16217.3|16137.3|16218.28|16138.28|16217.04|16137.04|9
1720991120000|2024-07-14 21:05:20|16217.29|16137.29|16218.65|16138.65|16218.72|16138.72|16217.29|16137.29|9
1720991130000|2024-07-14 21:05:30|16218.62|16138.62|16221.45|16141.45|16221.69|16141.69|16218.59|16138.59|10
1720991140000|2024-07-14 21:05:40|16221.82|16141.82|16224.8|16144.8|16225.03|16145.03|16221.82|16141.82|10
1720991150000|2024-07-14 21:05:50|16224.88|16144.88|16224.64|16144.64|16224.88|16144.88|16224.38|16144.38|10
1720991160000|2024-07-14 21:06:00|16224.67|16144.67|16224.65|16144.65|16224.99|16144.99|16224.47|16144.47|9
1720991170000|2024-07-14 21:06:10|16224.75|16144.75|16226.7|16146.7|16226.7|16146.7|16224.75|16144.75|10
1720991180000|2024-07-14 21:06:20|16226.66|16146.66|16227.93|16147.93|16227.93|16147.93|16226.66|16146.66|10
1720991190000|2024-07-14 21:06:30|16227.94|16147.94|16227.28|16147.28|16228.63|16148.63|16227.21|16147.21|10
1720991200000|2024-07-14 21:06:40|16227.39|16147.39|16227.91|16147.91|16227.96|16147.96|16227.39|16147.39|9
1720991210000|2024-07-14 21:06:50|16227.89|16147.89|16232.36|16152.36|16232.36|16152.36|16227.89|16147.89|10
1720991220000|2024-07-14 21:07:00|16232.51|16152.51|16234.86|16154.86|16235.07|16155.07|16232.51|16152.51|10
1720991230000|2024-07-14 21:07:10|16235.36|16155.36|16238.79|16158.79|16238.79|16158.79|16235.35|16155.35|10
1720991240000|2024-07-14 21:07:20|16239.1|16159.1|16241.34|16161.34|16241.34|16161.34|16239.1|16159.1|10
1720991250000|2024-07-14 21:07:30|16241.54|16161.54|16243.27|16163.27|16243.27|16163.27|16241.39|16161.39|10
1720991260000|2024-07-14 21:07:40|16242.92|16162.92|16242.08|16162.08|16242.97|16162.97|16242.08|16162.08|10
1720991270000|2024-07-14 21:07:50|16241.92|16161.92|16244.6|16164.6|16244.7|16164.7|16241.83|16161.83|10
1720991280000|2024-07-14 21:08:00|16244.56|16164.56|16246.74|16166.74|16246.74|16166.74|16244.5|16164.5|10
1720991290000|2024-07-14 21:08:10|16246.89|16166.89|16249.68|16169.68|16249.77|16169.77|16246.89|16166.89|10
1720991300000|2024-07-14 21:08:20|16249.46|16169.46|16249.6|16169.6|16249.89|16169.89|16249.44|16169.44|10
1720991310000|2024-07-14 21:08:30|16250.7|16170.7|16250.83|16170.83|16250.83|16170.83|16249.95|16169.95|9
1720991320000|2024-07-14 21:08:40|16250.96|16170.96|16253.5|16173.5|16253.5|16173.5|16250.96|16170.96|10
1720991330000|2024-07-14 21:08:50|16253.52|16173.52|16255.98|16175.98|16255.98|16175.98|16253.47|16173.47|10
1720991340000|2024-07-14 21:09:00|16256.04|16176.04|16256.14|16176.14|16256.35|16176.35|16255.66|16175.66|10
1720991350000|2024-07-14 21:09:10|16256.17|16176.17|16256.15|16176.15|16256.22|16176.22|16255.53|16175.53|10
1720991360000|2024-07-14 21:09:20|16256.1|16176.1|16255.61|16175.61|16256.22|16176.22|16255.61|16175.61|7
1720991370000|2024-07-14 21:09:30|16255.95|16175.95|16258.56|16178.56|16259.23|16179.23|16255.87|16175.87|10
1720991380000|2024-07-14 21:09:40|16258.65|16178.65|16261.15|16181.15|16261.43|16181.43|16258.4|16178.4|10
1720991390000|2024-07-14 21:09:50|16261.11|16181.11|16262.08|16182.08|16263.09|16183.09|16261.11|16181.11|10
1720991400000|2024-07-14 21:10:00|16261.97|16181.97|16263.25|16183.25|16263.25|16183.25|16261.18|16181.18|9
1720991410000|2024-07-14 21:10:10|16263.99|16183.99|16266.2|16186.2|16266.2|16186.2|16263.99|16183.99|10
1720991420000|2024-07-14 21:10:20|16266.95|16186.95|16269.25|16189.25|16269.25|16189.25|16266.95|16186.95|10
1720991430000|2024-07-14 21:10:30|16269.36|16189.36|16267.3|16187.3|16269.36|16189.36|16267.29|16187.29|10
1720991440000|2024-07-14 21:10:40|16267.29|16187.29|16264.48|16184.48|16267.29|16187.29|16264.26|16184.26|9
1720991450000|2024-07-14 21:10:50|16264.46|16184.46|16264.92|16184.92|16264.92|16184.92|16264.4|16184.4|8
1720991460000|2024-07-14 21:11:00|16265.08|16185.08|16266.75|16186.75|16266.75|16186.75|16264.92|16184.92|10
1720991470000|2024-07-14 21:11:10|16266.76|16186.76|16267.38|16187.38|16267.38|16187.38|16266.7|16186.7|9
1720991480000|2024-07-14 21:11:20|16267.43|16187.43|16267.33|16187.33|16268.1|16188.1|16267.33|16187.33|9
1720991490000|2024-07-14 21:11:30|16267.15|16187.15|16266.44|16186.44|16267.15|16187.15|16266.44|16186.44|10
1720991500000|2024-07-14 21:11:40|16266.29|16186.29|16265.06|16185.06|16266.39|16186.39|16265.06|16185.06|9
1720991510000|2024-07-14 21:11:50|16265.07|16185.07|16262.68|16182.68|16265.07|16185.07|16262.68|16182.68|9
1720991520000|2024-07-14 21:12:00|16262.93|16182.93|16262.64|16182.64|16262.93|16182.93|16262.51|16182.51|10
1720991530000|2024-07-14 21:12:10|16262.37|16182.37|16262.63|16182.63|16262.74|16182.74|16262.16|16182.16|10
1720991540000|2024-07-14 21:12:20|16262.02|16182.02|16260.82|16180.82|16262.02|16182.02|16260.82|16180.82|10
1720991550000|2024-07-14 21:12:30|16260.76|16180.76|16259.67|16179.67|16260.9|16180.9|16259.67|16179.67|10
1720991560000|2024-07-14 21:12:40|16259.82|16179.82|16259.14|16179.14|16260.1|16180.1|16258.99|16178.99|10
1720991570000|2024-07-14 21:12:50|16259.15|16179.15|16258.54|16178.54|16259.15|16179.15|16258.51|16178.51|8
1720991580000|2024-07-14 21:13:00|16258.31|16178.31|16257.72|16177.72|16258.31|16178.31|16257.5|16177.5|9
1720991590000|2024-07-14 21:13:10|16257.6|16177.6|16258.71|16178.71|16258.71|16178.71|16257.6|16177.6|10
1720991600000|2024-07-14 21:13:20|16258.73|16178.73|16259.76|16179.76|16259.76|16179.76|16258.6|16178.6|10
1720991610000|2024-07-14 21:13:30|16260.08|16180.08|16260.99|16180.99|16260.99|16180.99|16260.08|16180.08|10
1720991620000|2024-07-14 21:13:40|16260.9|16180.9|16260.81|16180.81|16261.03|16181.03|16260.77|16180.77|8
1720991630000|2024-07-14 21:13:50|16260.9|16180.9|16260.73|16180.73|16260.93|16180.93|16260.73|16180.73|7
1720991640000|2024-07-14 21:14:00|16260.57|16180.57|16261.27|16181.27|16261.27|16181.27|16260.21|16180.21|10
1720991650000|2024-07-14 21:14:10|16261.33|16181.33|16261.79|16181.79|16261.79|16181.79|16261.22|16181.22|10
1720991660000|2024-07-14 21:14:20|16261.76|16181.76|16262.63|16182.63|16262.63|16182.63|16261.76|16181.76|10
1720991670000|2024-07-14 21:14:30|16262.87|16182.87|16263.02|16183.02|16263.02|16183.02|16262.49|16182.49|10
1720991680000|2024-07-14 21:14:40|16263.09|16183.09|16263.23|16183.23|16263.23|16183.23|16262.84|16182.84|6
1720991690000|2024-07-14 21:14:50|16263.27|16183.27|16263.52|16183.52|16263.52|16183.52|16263.27|16183.27|9
1720991700000|2024-07-14 21:15:00|16263.58|16183.58|16265.03|16185.03|16265.04|16185.04|16263.58|16183.58|9
1720991710000|2024-07-14 21:15:10|16265.02|16185.02|16266.54|16186.54|16266.54|16186.54|16265.02|16185.02|9
1720991720000|2024-07-14 21:15:20|16266.6|16186.6|16268.41|16188.41|16268.41|16188.41|16266.37|16186.37|9
1720991730000|2024-07-14 21:15:30|16268.53|16188.53|16271.18|16191.18|16271.18|16191.18|16268.53|16188.53|10
1720991740000|2024-07-14 21:15:40|16271.31|16191.31|16271.47|16191.47|16271.47|16191.47|16271.28|16191.28|9
1720991750000|2024-07-14 21:15:50|16271.43|16191.43|16271.32|16191.32|16271.81|16191.81|16271.29|16191.29|9
1720991760000|2024-07-14 21:16:00|16271.22|16191.22|16270.57|16190.57|16271.22|16191.22|16269.83|16189.83|10
1720991770000|2024-07-14 21:16:10|16270.66|16190.66|16271.64|16191.64|16271.64|16191.64|16270.57|16190.57|10
1720991780000|2024-07-14 21:16:20|16272.28|16192.28|16273.54|16193.54|16273.54|16193.54|16272.28|16192.28|10
1720991790000|2024-07-14 21:16:30|16273.86|16193.86|16273.69|16193.69|16275.02|16195.02|16273.69|16193.69|10
1720991800000|2024-07-14 21:16:40|16273.82|16193.82|16273.27|16193.27|16273.82|16193.82|16272.78|16192.78|10
1720991810000|2024-07-14 21:16:50|16273.31|16193.31|16274.84|16194.84|16274.84|16194.84|16273.31|16193.31|9
1720991820000|2024-07-14 21:17:00|16275.32|16195.32|16276.86|16196.86|16276.86|16196.86|16275.3|16195.3|10
1720991830000|2024-07-14 21:17:10|16276.8|16196.8|16280.94|16200.94|16280.94|16200.94|16276.8|16196.8|10
1720991840000|2024-07-14 21:17:20|16281.23|16201.23|16282.58|16202.58|16282.86|16202.86|16281.23|16201.23|9
1720991850000|2024-07-14 21:17:30|16282.82|16202.82|16283.38|16203.38|16283.38|16203.38|16282.43|16202.43|10
1720991860000|2024-07-14 21:17:40|16283.35|16203.35|16282.69|16202.69|16283.4|16203.4|16282.57|16202.57|9
1720991870000|2024-07-14 21:17:50|16282.68|16202.68|16282.9|16202.9|16282.9|16202.9|16282.57|16202.57|9
1720991880000|2024-07-14 21:18:00|16282.93|16202.93|16282.87|16202.87|16283.03|16203.03|16282.75|16202.75|10
1720991890000|2024-07-14 21:18:10|16282.84|16202.84|16283.08|16203.08|16283.08|16203.08|16282.83|16202.83|10
1720991900000|2024-07-14 21:18:20|16282.99|16202.99|16283.21|16203.21|16283.33|16203.33|16282.84|16202.84|10
1720991910000|2024-07-14 21:18:30|16283.23|16203.23|16284.01|16204.01|16284.25|16204.25|16283.21|16203.21|8
1720991920000|2024-07-14 21:18:40|16284.08|16204.08|16285.82|16205.82|16285.93|16205.93|16284.08|16204.08|10
1720991930000|2024-07-14 21:18:50|16286|16206|16285.83|16205.83|16286.61|16206.61|16285.37|16205.37|10
1720991940000|2024-07-14 21:19:00|16285.4|16205.4|16285.79|16205.79|16285.79|16205.79|16285.17|16205.17|10
1720991950000|2024-07-14 21:19:10|16285.99|16205.99|16285.87|16205.87|16286.51|16206.51|16285.87|16205.87|10
1720991960000|2024-07-14 21:19:20|16285.9|16205.9|16285.86|16205.86|16285.96|16205.96|16285.72|16205.72|10
1720991970000|2024-07-14 21:19:30|16285.88|16205.88|16284.62|16204.62|16285.88|16205.88|16284.23|16204.23|10
1720991980000|2024-07-14 21:19:40|16284.73|16204.73|16284.62|16204.62|16284.73|16204.73|16284.04|16204.04|9
1720991990000|2024-07-14 21:19:50|16284.72|16204.72|16283.87|16203.87|16284.72|16204.72|16283.87|16203.87|10
1720992000000|2024-07-14 21:20:00|16283.84|16203.84|16283.47|16203.47|16284.23|16204.23|16283.47|16203.47|10
1720992010000|2024-07-14 21:20:10|16283.37|16203.37|16283.71|16203.71|16283.71|16203.71|16282.81|16202.81|10
1720992020000|2024-07-14 21:20:20|16282.59|16202.59|16282.64|16202.64|16282.64|16202.64|16281.43|16201.43|9
1720992030000|2024-07-14 21:20:30|16283.15|16203.15|16304.32|16224.32|16304.32|16224.32|16281.46|16201.46|10
1720992040000|2024-07-14 21:20:40|16306.49|16226.49|16307.36|16227.36|16309.06|16229.06|16306.49|16226.49|10
1720992050000|2024-07-14 21:20:50|16308.02|16228.02|16311.09|16231.09|16312.72|16232.72|16308.02|16228.02|10
1720992060000|2024-07-14 21:21:00|16310.57|16230.57|16311.1|16231.1|16313.12|16233.12|16310.57|16230.57|10
1720992070000|2024-07-14 21:21:10|16311.19|16231.19|16312.64|16232.64|16312.64|16232.64|16308.2|16228.2|10
1720992080000|2024-07-14 21:21:20|16314.25|16234.25|16318.43|16238.43|16318.96|16238.96|16314.25|16234.25|10
1720992090000|2024-07-14 21:21:30|16318.3|16238.3|16319.54|16239.54|16320.13|16240.13|16318.26|16238.26|10
1720992100000|2024-07-14 21:21:40|16319.99|16239.99|16321.83|16241.83|16322.23|16242.23|16319.57|16239.57|10
1720992110000|2024-07-14 21:21:50|16321.75|16241.75|16322.07|16242.07|16322.07|16242.07|16321.56|16241.56|10
1720992120000|2024-07-14 21:22:00|16322.18|16242.18|16324.62|16244.62|16324.62|16244.62|16322.1|16242.1|10
1720992130000|2024-07-14 21:22:10|16325.68|16245.68|16328.26|16248.26|16328.26|16248.26|16325.68|16245.68|10
1720992140000|2024-07-14 21:22:20|16327.52|16247.52|16327.64|16247.64|16327.64|16247.64|16326.28|16246.28|10
1720992150000|2024-07-14 21:22:30|16326.4|16246.4|16326.29|16246.29|16326.96|16246.96|16326.29|16246.29|10
1720992160000|2024-07-14 21:22:40|16325.81|16245.81|16328.13|16248.13|16328.13|16248.13|16325.81|16245.81|10
1720992170000|2024-07-14 21:22:50|16328.75|16248.75|16332.04|16252.04|16332.04|16252.04|16328.75|16248.75|10
1720992180000|2024-07-14 21:23:00|16332.44|16252.44|16333.85|16253.85|16333.95|16253.95|16332.1|16252.1|10
1720992190000|2024-07-14 21:23:10|16334.24|16254.24|16333.31|16253.31|16334.5|16254.5|16333.31|16253.31|10
1720992200000|2024-07-14 21:23:20|16333.26|16253.26|16335.68|16255.68|16335.98|16255.98|16333.26|16253.26|10
1720992210000|2024-07-14 21:23:30|16335.35|16255.35|16336.38|16256.38|16336.38|16256.38|16335.35|16255.35|10
1720992220000|2024-07-14 21:23:40|16336.45|16256.45|16350.53|16270.53|16350.53|16270.53|16336.45|16256.45|9
1720992230000|2024-07-14 21:23:50|16356.88|16276.88|16369.67|16289.67|16370.17|16290.17|16356.88|16276.88|10
1720992240000|2024-07-14 21:24:00|16373.87|16293.87|16378.44|16298.44|16378.44|16298.44|16373.22|16293.22|10
1720992250000|2024-07-14 21:24:10|16378.23|16298.23|16375.33|16295.33|16379.65|16299.65|16375.33|16295.33|9
1720992260000|2024-07-14 21:24:20|16373.26|16293.26|16366.31|16286.31|16373.26|16293.26|16366.23|16286.23|10
1720992270000|2024-07-14 21:24:30|16366.82|16286.82|16371.19|16291.19|16371.19|16291.19|16366.14|16286.14|10
1720992280000|2024-07-14 21:24:40|16372.35|16292.35|16373.62|16293.62|16374.03|16294.03|16370.85|16290.85|10
1720992290000|2024-07-14 21:24:50|16373.97|16293.97|16384.56|16304.56|16384.56|16304.56|16373.97|16293.97|10
1720992300000|2024-07-14 21:25:00|16385.04|16305.04|16385.82|16305.82|16387.22|16307.22|16385.04|16305.04|10
1720992310000|2024-07-14 21:25:10|16385.56|16305.56|16385.61|16305.61|16386.32|16306.32|16385.56|16305.56|10
1720992320000|2024-07-14 21:25:20|16385.94|16305.94|16388.67|16308.67|16389.33|16309.33|16385.3|16305.3|10
1720992330000|2024-07-14 21:25:30|16390.18|16310.18|16395.43|16315.43|16395.55|16315.55|16390.18|16310.18|9
1720992340000|2024-07-14 21:25:40|16395.48|16315.48|16402.86|16322.86|16403.14|16323.14|16395.48|16315.48|10
1720992350000|2024-07-14 21:25:50|16402.91|16322.91|16403.02|16323.02|16403.57|16323.57|16402.46|16322.46|10
1720992360000|2024-07-14 21:26:00|16402.96|16322.96|16401.1|16321.1|16403.91|16323.91|16401.1|16321.1|10
1720992370000|2024-07-14 21:26:10|16400.32|16320.32|16398.31|16318.31|16400.32|16320.32|16397.18|16317.18|10
1720992380000|2024-07-14 21:26:20|16398.33|16318.33|16400.3|16320.3|16400.65|16320.65|16398.18|16318.18|10
1720992390000|2024-07-14 21:26:30|16400.91|16320.91|16400.99|16320.99|16401.43|16321.43|16400.72|16320.72|10
1720992400000|2024-07-14 21:26:40|16400.92|16320.92|16403.21|16323.21|16403.87|16323.87|16400.92|16320.92|10
1720992410000|2024-07-14 21:26:50|16405.56|16325.56|16404.85|16324.85|16405.7|16325.7|16404.85|16324.85|10
1720992420000|2024-07-14 21:27:00|16404.93|16324.93|16404.59|16324.59|16406.34|16326.34|16404.59|16324.59|10
1720992430000|2024-07-14 21:27:10|16404.82|16324.82|16408.93|16328.93|16408.93|16328.93|16404.82|16324.82|10
1720992440000|2024-07-14 21:27:20|16408.01|16328.01|16409.52|16329.52|16409.52|16329.52|16408.01|16328.01|9
1720992450000|2024-07-14 21:27:30|16409.69|16329.69|16410.22|16330.22|16410.74|16330.74|16409.69|16329.69|9
1720992460000|2024-07-14 21:27:40|16410.06|16330.06|16410.04|16330.04|16410.18|16330.18|16409.08|16329.08|10
1720992470000|2024-07-14 21:27:50|16409.99|16329.99|16411.89|16331.89|16412.76|16332.76|16409.99|16329.99|10
1720992480000|2024-07-14 21:28:00|16411.77|16331.77|16411.96|16331.96|16411.96|16331.96|16410.81|16330.81|8
1720992490000|2024-07-14 21:28:10|16412.67|16332.67|16414.43|16334.43|16414.51|16334.51|16412.41|16332.41|10
1720992500000|2024-07-14 21:28:20|16414.17|16334.17|16414.32|16334.32|16414.32|16334.32|16413.87|16333.87|10
1720992510000|2024-07-14 21:28:30|16414.18|16334.18|16413.54|16333.54|16414.63|16334.63|16413.51|16333.51|9
1720992520000|2024-07-14 21:28:40|16413.11|16333.11|16413.05|16333.05|16413.13|16333.13|16412.53|16332.53|10
1720992530000|2024-07-14 21:28:50|16412.77|16332.77|16411.96|16331.96|16414.2|16334.2|16411.51|16331.51|10
1720992540000|2024-07-14 21:29:00|16410.42|16330.42|16411.78|16331.78|16411.78|16331.78|16409.97|16329.97|10
1720992550000|2024-07-14 21:29:10|16411.88|16331.88|16411.77|16331.77|16413.18|16333.18|16411.75|16331.75|9
1720992560000|2024-07-14 21:29:20|16411|16331|16409.71|16329.71|16411.7|16331.7|16409.71|16329.71|10
1720992570000|2024-07-14 21:29:30|16409.26|16329.26|16396.73|16316.73|16409.26|16329.26|16396.73|16316.73|10
1720992580000|2024-07-14 21:29:40|16397.44|16317.44|16387.09|16307.09|16398.64|16318.64|16387.09|16307.09|10
1720992590000|2024-07-14 21:29:50|16387.04|16307.04|16384.82|16304.82|16387.04|16307.04|16384.67|16304.67|10
1720992600000|2024-07-14 21:30:00|16384.93|16304.93|16381.55|16301.55|16385.71|16305.71|16381.55|16301.55|10
1720992610000|2024-07-14 21:30:10|16382.63|16302.63|16385.11|16305.11|16385.46|16305.46|16382.63|16302.63|10
1720992620000|2024-07-14 21:30:20|16386.61|16306.61|16390.78|16310.78|16390.78|16310.78|16386.17|16306.17|10
1720992630000|2024-07-14 21:30:30|16390.8|16310.8|16389.74|16309.74|16390.8|16310.8|16389.49|16309.49|10
1720992640000|2024-07-14 21:30:40|16389.83|16309.83|16388.7|16308.7|16389.96|16309.96|16388.7|16308.7|10
1720992650000|2024-07-14 21:30:50|16389.2|16309.2|16389.55|16309.55|16389.87|16309.87|16388.87|16308.87|10
1720992660000|2024-07-14 21:31:00|16389.59|16309.59|16389.11|16309.11|16389.59|16309.59|16388.64|16308.64|9
1720992670000|2024-07-14 21:31:10|16389.13|16309.13|16390.74|16310.74|16390.74|16310.74|16389.13|16309.13|9
1720992680000|2024-07-14 21:31:20|16390.89|16310.89|16390.01|16310.01|16390.89|16310.89|16389.57|16309.57|10
1720992690000|2024-07-14 21:31:30|16389.55|16309.55|16389|16309|16389.96|16309.96|16389|16309|10
1720992700000|2024-07-14 21:31:40|16388.89|16308.89|16387.32|16307.32|16388.89|16308.89|16387.31|16307.31|9
1720992710000|2024-07-14 21:31:50|16387.31|16307.31|16385.71|16305.71|16387.31|16307.31|16385.71|16305.71|10
1720992720000|2024-07-14 21:32:00|16384.58|16304.58|16383.8|16303.8|16384.97|16304.97|16383.53|16303.53|10
1720992730000|2024-07-14 21:32:10|16382.95|16302.95|16379.54|16299.54|16382.95|16302.95|16379.52|16299.52|10
1720992740000|2024-07-14 21:32:20|16379.04|16299.04|16377.37|16297.37|16379.04|16299.04|16376.71|16296.71|10
1720992750000|2024-07-14 21:32:30|16378.09|16298.09|16382.65|16302.65|16382.65|16302.65|16378.09|16298.09|9
1720992760000|2024-07-14 21:32:40|16383.46|16303.46|16386.97|16306.97|16386.97|16306.97|16383.46|16303.46|10
1720992770000|2024-07-14 21:32:50|16386.31|16306.31|16386.91|16306.91|16387.91|16307.91|16386.31|16306.31|10
1720992780000|2024-07-14 21:33:00|16387|16307|16386.46|16306.46|16387|16307|16386.18|16306.18|10
1720992790000|2024-07-14 21:33:10|16386.65|16306.65|16385.53|16305.53|16387.33|16307.33|16385.53|16305.53|10
1720992800000|2024-07-14 21:33:20|16385.21|16305.21|16386.9|16306.9|16386.9|16306.9|16385.12|16305.12|10
1720992810000|2024-07-14 21:33:30|16387.06|16307.06|16387.62|16307.62|16387.65|16307.65|16387.04|16307.04|9
1720992820000|2024-07-14 21:33:40|16387.11|16307.11|16387.17|16307.17|16387.26|16307.26|16386.24|16306.24|10
1720992830000|2024-07-14 21:33:50|16387.1|16307.1|16386.68|16306.68|16387.34|16307.34|16386.68|16306.68|9
1720992840000|2024-07-14 21:34:00|16386.5|16306.5|16386.3|16306.3|16386.5|16306.5|16385.91|16305.91|10
1720992850000|2024-07-14 21:34:10|16386.1|16306.1|16385.73|16305.73|16386.21|16306.21|16385.57|16305.57|10
1720992860000|2024-07-14 21:34:20|16385.44|16305.44|16385.47|16305.47|16385.74|16305.74|16385.42|16305.42|10
1720992870000|2024-07-14 21:34:30|16385.3|16305.3|16384.75|16304.75|16385.3|16305.3|16384.75|16304.75|9
1720992880000|2024-07-14 21:34:40|16384.85|16304.85|16384.67|16304.67|16384.85|16304.85|16384.06|16304.06|9
1720992890000|2024-07-14 21:34:50|16385.11|16305.11|16384.82|16304.82|16385.16|16305.16|16384.67|16304.67|9
1720992900000|2024-07-14 21:35:00|16385.04|16305.04|16385|16305|16385.04|16305.04|16384.42|16304.42|10
1720992910000|2024-07-14 21:35:10|16384.85|16304.85|16379|16299|16385.33|16305.33|16379|16299|10
1720992920000|2024-07-14 21:35:20|16378.98|16298.98|16379.83|16299.83|16380.2|16300.2|16378.98|16298.98|9
1720992930000|2024-07-14 21:35:30|16379.49|16299.49|16377.12|16297.12|16379.49|16299.49|16377.12|16297.12|10
1720992940000|2024-07-14 21:35:40|16377.1|16297.1|16376.26|16296.26|16377.29|16297.29|16375.95|16295.95|9
1720992950000|2024-07-14 21:35:50|16376.23|16296.23|16375.52|16295.52|16376.27|16296.27|16374.46|16294.46|10
1720992960000|2024-07-14 21:36:00|16375.4|16295.4|16371.77|16291.77|16375.4|16295.4|16371.77|16291.77|10
1720992970000|2024-07-14 21:36:10|16371.75|16291.75|16372.72|16292.72|16372.72|16292.72|16371.53|16291.53|9
1720992980000|2024-07-14 21:36:20|16372.91|16292.91|16371.38|16291.38|16373.22|16293.22|16371.34|16291.34|10
1720992990000|2024-07-14 21:36:30|16371.19|16291.19|16369.41|16289.41|16371.19|16291.19|16367.87|16287.87|9
1720993000000|2024-07-14 21:36:40|16368.05|16288.05|16361.22|16281.22|16368.05|16288.05|16361.13|16281.13|10
1720993010000|2024-07-14 21:36:50|16361.99|16281.99|16364.64|16284.64|16364.64|16284.64|16361.8|16281.8|10
1720993020000|2024-07-14 21:37:00|16364.38|16284.38|16361.57|16281.57|16364.39|16284.39|16360.71|16280.71|10
1720993030000|2024-07-14 21:37:10|16361.42|16281.42|16362.65|16282.65|16362.65|16282.65|16361.19|16281.19|9
1720993040000|2024-07-14 21:37:20|16362.71|16282.71|16368.17|16288.17|16368.19|16288.19|16362.71|16282.71|10
1720993050000|2024-07-14 21:37:30|16368.34|16288.34|16371.99|16291.99|16371.99|16291.99|16368.34|16288.34|9
1720993060000|2024-07-14 21:37:40|16372.29|16292.29|16371.54|16291.54|16372.38|16292.38|16371.2|16291.2|10
1720993070000|2024-07-14 21:37:50|16371.64|16291.64|16373.96|16293.96|16373.96|16293.96|16371.56|16291.56|10
1720993080000|2024-07-14 21:38:00|16374.16|16294.16|16376.83|16296.83|16376.83|16296.83|16374.12|16294.12|9
1720993090000|2024-07-14 21:38:10|16377.88|16297.88|16377.64|16297.64|16377.88|16297.88|16377.21|16297.21|10
1720993100000|2024-07-14 21:38:20|16378.8|16298.8|16380.03|16300.03|16380.03|16300.03|16378.8|16298.8|10
1720993110000|2024-07-14 21:38:30|16379.76|16299.76|16380.14|16300.14|16381.25|16301.25|16379.76|16299.76|10
1720993120000|2024-07-14 21:38:40|16380.08|16300.08|16379.19|16299.19|16380.08|16300.08|16378.11|16298.11|10
1720993130000|2024-07-14 21:38:50|16379.79|16299.79|16378.86|16298.86|16380.3|16300.3|16378.86|16298.86|10
1720993140000|2024-07-14 21:39:00|16378.39|16298.39|16377.2|16297.2|16378.39|16298.39|16376.69|16296.69|10
1720993150000|2024-07-14 21:39:10|16377.04|16297.04|16377.19|16297.19|16377.62|16297.62|16377.04|16297.04|10
1720993160000|2024-07-14 21:39:20|16377.24|16297.24|16376.71|16296.71|16377.24|16297.24|16376.28|16296.28|9
1720993170000|2024-07-14 21:39:30|16376.77|16296.77|16376.21|16296.21|16376.77|16296.77|16376.05|16296.05|9
1720993180000|2024-07-14 21:39:40|16376.02|16296.02|16373.95|16293.95|16376.02|16296.02|16373.95|16293.95|10
1720993190000|2024-07-14 21:39:50|16373.97|16293.97|16375.65|16295.65|16375.65|16295.65|16373.87|16293.87|10
1720993200000|2024-07-14 21:40:00|16376.62|16296.62|16373.45|16293.45|16376.78|16296.78|16373.45|16293.45|10
1720993210000|2024-07-14 21:40:10|16373.33|16293.33|16373.42|16293.42|16373.59|16293.59|16373.3|16293.3|9
1720993220000|2024-07-14 21:40:20|16373.76|16293.76|16375.71|16295.71|16375.71|16295.71|16373.76|16293.76|10
1720993230000|2024-07-14 21:40:30|16375.48|16295.48|16374.52|16294.52|16375.89|16295.89|16374.52|16294.52|9
1720993240000|2024-07-14 21:40:40|16374.15|16294.15|16373.58|16293.58|16374.15|16294.15|16373.55|16293.55|8
1720993250000|2024-07-14 21:40:50|16372.91|16292.91|16376.16|16296.16|16376.16|16296.16|16372.91|16292.91|10
1720993260000|2024-07-14 21:41:00|16375.96|16295.96|16380.9|16300.9|16380.9|16300.9|16375.96|16295.96|10
1720993270000|2024-07-14 21:41:10|16380.95|16300.95|16381.68|16301.68|16381.69|16301.69|16380.88|16300.88|10
1720993280000|2024-07-14 21:41:20|16383.5|16303.5|16384.79|16304.79|16384.88|16304.88|16383.5|16303.5|10
1720993290000|2024-07-14 21:41:30|16384.98|16304.98|16385.13|16305.13|16385.19|16305.19|16384.85|16304.85|9
1720993300000|2024-07-14 21:41:40|16384.84|16304.84|16384.96|16304.96|16385.04|16305.04|16384.82|16304.82|10
1720993310000|2024-07-14 21:41:50|16385.02|16305.02|16383.86|16303.86|16385.02|16305.02|16383.35|16303.35|10
1720993320000|2024-07-14 21:42:00|16384.17|16304.17|16387.19|16307.19|16387.19|16307.19|16384.16|16304.16|8
1720993330000|2024-07-14 21:42:10|16387.11|16307.11|16386.49|16306.49|16387.41|16307.41|16386.49|16306.49|10
1720993340000|2024-07-14 21:42:20|16386.38|16306.38|16387.71|16307.71|16387.71|16307.71|16385.21|16305.21|10
1720993350000|2024-07-14 21:42:30|16387.77|16307.77|16387.82|16307.82|16387.82|16307.82|16387.02|16307.02|10
1720993360000|2024-07-14 21:42:40|16387.92|16307.92|16387.15|16307.15|16387.96|16307.96|16387.15|16307.15|10
1720993370000|2024-07-14 21:42:50|16387.13|16307.13|16386.9|16306.9|16387.42|16307.42|16386.9|16306.9|8
1720993380000|2024-07-14 21:43:00|16386.93|16306.93|16387.17|16307.17|16387.32|16307.32|16386.93|16306.93|9
1720993390000|2024-07-14 21:43:10|16387.13|16307.13|16385.53|16305.53|16387.13|16307.13|16385.23|16305.23|7
1720993400000|2024-07-14 21:43:20|16385.53|16305.53|16385.28|16305.28|16385.69|16305.69|16385.28|16305.28|10
1720993410000|2024-07-14 21:43:30|16385.29|16305.29|16385.5|16305.5|16385.5|16305.5|16385.25|16305.25|9
1720993420000|2024-07-14 21:43:40|16385.29|16305.29|16387.33|16307.33|16387.92|16307.92|16385.29|16305.29|10
1720993430000|2024-07-14 21:43:50|16387.11|16307.11|16384.66|16304.66|16387.11|16307.11|16384.66|16304.66|9
1720993440000|2024-07-14 21:44:00|16384.88|16304.88|16382.66|16302.66|16384.88|16304.88|16382.63|16302.63|9
1720993450000|2024-07-14 21:44:10|16382.9|16302.9|16383.41|16303.41|16383.6|16303.6|16382.8|16302.8|10
1720993460000|2024-07-14 21:44:20|16383.3|16303.3|16383.56|16303.56|16383.56|16303.56|16383.03|16303.03|10
1720993470000|2024-07-14 21:44:30|16383.71|16303.71|16386.07|16306.07|16386.07|16306.07|16383.71|16303.71|9
1720993480000|2024-07-14 21:44:40|16386.16|16306.16|16386.62|16306.62|16387.25|16307.25|16386.16|16306.16|10
1720993490000|2024-07-14 21:44:50|16386.5|16306.5|16385.48|16305.48|16386.88|16306.88|16384.81|16304.81|10
1720993500000|2024-07-14 21:45:00|16385.21|16305.21|16385.2|16305.2|16385.52|16305.52|16384.98|16304.98|8
1720993510000|2024-07-14 21:45:10|16384.79|16304.79|16385.26|16305.26|16385.26|16305.26|16384.3|16304.3|10
1720993520000|2024-07-14 21:45:20|16385.25|16305.25|16383.53|16303.53|16385.25|16305.25|16383.51|16303.51|9
1720993530000|2024-07-14 21:45:30|16383.71|16303.71|16385.79|16305.79|16385.87|16305.87|16383.71|16303.71|10
1720993540000|2024-07-14 21:45:40|16385.92|16305.92|16387.76|16307.76|16387.76|16307.76|16385.92|16305.92|10
1720993550000|2024-07-14 21:45:50|16387.67|16307.67|16388.19|16308.19|16388.3|16308.3|16387.67|16307.67|10
1720993560000|2024-07-14 21:46:00|16388.2|16308.2|16388.88|16308.88|16388.88|16308.88|16388.08|16308.08|8
1720993570000|2024-07-14 21:46:10|16388.75|16308.75|16391.07|16311.07|16391.07|16311.07|16388.75|16308.75|10
1720993580000|2024-07-14 21:46:20|16391.14|16311.14|16391.42|16311.42|16391.75|16311.75|16391.14|16311.14|9
1720993590000|2024-07-14 21:46:30|16391.54|16311.54|16391.57|16311.57|16391.86|16311.86|16391.54|16311.54|10
1720993600000|2024-07-14 21:46:40|16391.98|16311.98|16392.67|16312.67|16392.76|16312.76|16391.83|16311.83|10
1720993610000|2024-07-14 21:46:50|16392.86|16312.86|16395.44|16315.44|16395.44|16315.44|16392.86|16312.86|9
1720993620000|2024-07-14 21:47:00|16395.29|16315.29|16395.61|16315.61|16396.07|16316.07|16395.29|16315.29|10
1720993630000|2024-07-14 21:47:10|16395.14|16315.14|16394.15|16314.15|16395.17|16315.17|16394.07|16314.07|10
1720993640000|2024-07-14 21:47:20|16394.11|16314.11|16393.94|16313.94|16394.11|16314.11|16393.62|16313.62|9
1720993650000|2024-07-14 21:47:30|16393.67|16313.67|16394.29|16314.29|16394.29|16314.29|16393.65|16313.65|10
1720993660000|2024-07-14 21:47:40|16395.3|16315.3|16395.4|16315.4|16395.75|16315.75|16395.3|16315.3|10
1720993670000|2024-07-14 21:47:50|16395.76|16315.76|16395.56|16315.56|16396.56|16316.56|16395.44|16315.44|9
1720993680000|2024-07-14 21:48:00|16395.64|16315.64|16394.49|16314.49|16395.64|16315.64|16394.49|16314.49|10
1720993690000|2024-07-14 21:48:10|16394.57|16314.57|16396.99|16316.99|16396.99|16316.99|16394.49|16314.49|10
1720993700000|2024-07-14 21:48:20|16396.02|16316.02|16400.87|16320.87|16401.07|16321.07|16396.02|16316.02|10
1720993710000|2024-07-14 21:48:30|16401.19|16321.19|16416.47|16336.47|16416.47|16336.47|16401.19|16321.19|10
1720993720000|2024-07-14 21:48:40|16416.26|16336.26|16416.04|16336.04|16418.45|16338.45|16416.04|16336.04|10
1720993730000|2024-07-14 21:48:50|16415.03|16335.03|16420.84|16340.84|16420.84|16340.84|16413.06|16333.06|10
1720993740000|2024-07-14 21:49:00|16421.21|16341.21|16424.34|16344.34|16427.65|16347.65|16421.21|16341.21|10
1720993750000|2024-07-14 21:49:10|16423.94|16343.94|16418.52|16338.52|16424.25|16344.25|16418.52|16338.52|10
1720993760000|2024-07-14 21:49:20|16417.91|16337.91|16419.09|16339.09|16419.5|16339.5|16417.64|16337.64|10
1720993770000|2024-07-14 21:49:30|16418.57|16338.57|16422.05|16342.05|16422.05|16342.05|16417.94|16337.94|10
1720993780000|2024-07-14 21:49:40|16421.74|16341.74|16421.44|16341.44|16422.59|16342.59|16421.44|16341.44|10
1720993790000|2024-07-14 21:49:50|16421.78|16341.78|16421.91|16341.91|16421.91|16341.91|16421.29|16341.29|10
1720993800000|2024-07-14 21:50:00|16421.54|16341.54|16424.18|16344.18|16424.23|16344.23|16421.46|16341.46|10
1720993810000|2024-07-14 21:50:10|16423.87|16343.87|16426.5|16346.5|16426.5|16346.5|16423.87|16343.87|9
1720993820000|2024-07-14 21:50:20|16426.54|16346.54|16429.09|16349.09|16429.09|16349.09|16426.18|16346.18|10
1720993830000|2024-07-14 21:50:30|16429.12|16349.12|16429.69|16349.69|16429.69|16349.69|16428.96|16348.96|10
1720993840000|2024-07-14 21:50:40|16429.76|16349.76|16432.15|16352.15|16432.15|16352.15|16429.73|16349.73|10
1720993850000|2024-07-14 21:50:50|16432.29|16352.29|16433.58|16353.58|16433.58|16353.58|16432.29|16352.29|10
1720993860000|2024-07-14 21:51:00|16434.29|16354.29|16434.44|16354.44|16434.72|16354.72|16434.23|16354.23|10
1720993870000|2024-07-14 21:51:10|16434.48|16354.48|16433.26|16353.26|16434.48|16354.48|16432.86|16352.86|10
1720993880000|2024-07-14 21:51:20|16433.59|16353.59|16433.33|16353.33|16434.04|16354.04|16433.09|16353.09|10
1720993890000|2024-07-14 21:51:30|16433.45|16353.45|16433.04|16353.04|16433.56|16353.56|16433.04|16353.04|10
1720993900000|2024-07-14 21:51:40|16434.2|16354.2|16432.93|16352.93|16434.2|16354.2|16432.77|16352.77|10
1720993910000|2024-07-14 21:51:50|16432.71|16352.71|16432.02|16352.02|16432.71|16352.71|16431.99|16351.99|10
1720993920000|2024-07-14 21:52:00|16431.98|16351.98|16431.54|16351.54|16432.07|16352.07|16431.39|16351.39|10
1720993930000|2024-07-14 21:52:10|16431.36|16351.36|16431|16351|16431.36|16351.36|16430.9|16350.9|10
1720993940000|2024-07-14 21:52:20|16430.89|16350.89|16430.35|16350.35|16430.89|16350.89|16430.35|16350.35|10
1720993950000|2024-07-14 21:52:30|16430.41|16350.41|16430.2|16350.2|16431.06|16351.06|16430.2|16350.2|10
1720993960000|2024-07-14 21:52:40|16429.86|16349.86|16430.65|16350.65|16430.7|16350.7|16429.86|16349.86|9
1720993970000|2024-07-14 21:52:50|16430.72|16350.72|16430.83|16350.83|16431.29|16351.29|16430.14|16350.14|10
1720993980000|2024-07-14 21:53:00|16430.95|16350.95|16430.92|16350.92|16431.31|16351.31|16430.83|16350.83|10
1720993990000|2024-07-14 21:53:10|16430.82|16350.82|16430.59|16350.59|16431.23|16351.23|16430.59|16350.59|10
1720994000000|2024-07-14 21:53:20|16430.35|16350.35|16430.6|16350.6|16430.8|16350.8|16430.23|16350.23|10
1720994010000|2024-07-14 21:53:30|16430.58|16350.58|16433.92|16353.92|16433.92|16353.92|16430.58|16350.58|8
1720994020000|2024-07-14 21:53:40|16433.97|16353.97|16433.87|16353.87|16434.38|16354.38|16433.87|16353.87|10
1720994030000|2024-07-14 21:53:50|16434.02|16354.02|16434.16|16354.16|16434.21|16354.21|16433.97|16353.97|10
1720994040000|2024-07-14 21:54:00|16434.38|16354.38|16433.35|16353.35|16434.38|16354.38|16432.78|16352.78|10
1720994050000|2024-07-14 21:54:10|16433.65|16353.65|16433.92|16353.92|16433.92|16353.92|16433.5|16353.5|9
1720994060000|2024-07-14 21:54:20|16433.97|16353.97|16434.3|16354.3|16434.3|16354.3|16433.94|16353.94|9
1720994070000|2024-07-14 21:54:30|16434.62|16354.62|16435|16355|16435.06|16355.06|16434.62|16354.62|9
1720994080000|2024-07-14 21:54:40|16434.54|16354.54|16434.82|16354.82|16434.84|16354.84|16434.54|16354.54|10
1720994090000|2024-07-14 21:54:50|16434.8|16354.8|16434.54|16354.54|16434.8|16354.8|16434.29|16354.29|9
1720994100000|2024-07-14 21:55:00|16434.49|16354.49|16434.17|16354.17|16434.63|16354.63|16434.17|16354.17|10
1720994110000|2024-07-14 21:55:10|16434.8|16354.8|16436.13|16356.13|16436.13|16356.13|16434.58|16354.58|10
1720994120000|2024-07-14 21:55:20|16436.49|16356.49|16436.97|16356.97|16436.97|16356.97|16436.23|16356.23|10
1720994130000|2024-07-14 21:55:30|16436.89|16356.89|16437.06|16357.06|16437.54|16357.54|16436.89|16356.89|8
1720994140000|2024-07-14 21:55:40|16437.23|16357.23|16437.33|16357.33|16437.55|16357.55|16437.23|16357.23|10
1720994150000|2024-07-14 21:55:50|16437.25|16357.25|16436.87|16356.87|16437.25|16357.25|16436.87|16356.87|7
1720994160000|2024-07-14 21:56:00|16436.82|16356.82|16436.95|16356.95|16437.86|16357.86|16436.78|16356.78|10
1720994170000|2024-07-14 21:56:10|16437|16357|16437.81|16357.81|16437.83|16357.83|16437|16357|10
1720994180000|2024-07-14 21:56:20|16438.08|16358.08|16438.91|16358.91|16438.91|16358.91|16438.05|16358.05|9
1720994190000|2024-07-14 21:56:30|16438.87|16358.87|16439.14|16359.14|16439.14|16359.14|16438.87|16358.87|10
1720994200000|2024-07-14 21:56:40|16438.35|16358.35|16438.48|16358.48|16438.48|16358.48|16437.73|16357.73|10
1720994210000|2024-07-14 21:56:50|16438.54|16358.54|16439.28|16359.28|16439.55|16359.55|16438.54|16358.54|7
1720994220000|2024-07-14 21:57:00|16439.27|16359.27|16439.69|16359.69|16439.89|16359.89|16439.05|16359.05|10
1720994230000|2024-07-14 21:57:10|16439.84|16359.84|16440.16|16360.16|16440.16|16360.16|16439.61|16359.61|10
1720994240000|2024-07-14 21:57:20|16440.1|16360.1|16441.51|16361.51|16441.51|16361.51|16439.93|16359.93|10
1720994250000|2024-07-14 21:57:30|16440.47|16360.47|16442.58|16362.58|16442.58|16362.58|16440.47|16360.47|10
1720994260000|2024-07-14 21:57:40|16442.73|16362.73|16444.63|16364.63|16444.63|16364.63|16442.63|16362.63|10
1720994270000|2024-07-14 21:57:50|16444.47|16364.47|16455|16375|16455.67|16375.67|16444.42|16364.42|10
1720994280000|2024-07-14 21:58:00|16453.99|16373.99|16456.52|16376.52|16457.35|16377.35|16453.99|16373.99|10
1720994290000|2024-07-14 21:58:10|16457.12|16377.12|16453.97|16373.97|16457.12|16377.12|16453.97|16373.97|10
1720994300000|2024-07-14 21:58:20|16452.88|16372.88|16450.67|16370.67|16452.88|16372.88|16450.61|16370.61|10
1720994310000|2024-07-14 21:58:30|16450.61|16370.61|16454.65|16374.65|16454.65|16374.65|16450.26|16370.26|10
1720994320000|2024-07-14 21:58:40|16454.83|16374.83|16457.9|16377.9|16458.11|16378.11|16454.83|16374.83|10
1720994330000|2024-07-14 21:58:50|16457.88|16377.88|16459.01|16379.01|16459.01|16379.01|16457.88|16377.88|10
1720994340000|2024-07-14 21:59:00|16458.77|16378.77|16460.7|16380.7|16460.7|16380.7|16458.77|16378.77|9
1720994350000|2024-07-14 21:59:10|16460.87|16380.87|16462.84|16382.84|16463.66|16383.66|16460.72|16380.72|10
1720994360000|2024-07-14 21:59:20|16462.68|16382.68|16464.96|16384.96|16464.96|16384.96|16462.52|16382.52|10
1720994370000|2024-07-14 21:59:30|16466.46|16386.46|16481.65|16401.65|16481.65|16401.65|16466.46|16386.46|10
1720994380000|2024-07-14 21:59:40|16481.98|16401.98|16484.72|16404.72|16487.55|16407.55|16481.98|16401.98|10
1720994390000|2024-07-14 21:59:50|16485.35|16405.35|16485.17|16405.17|16486.79|16406.79|16484.98|16404.98|10
1720994400000|2024-07-14 22:00:00|16485.66|16405.66|16488.19|16408.19|16488.19|16408.19|16483.65|16403.65|10
1720994410000|2024-07-14 22:00:10|16488.33|16408.33|16491.14|16411.14|16491.14|16411.14|16488.3|16408.3|10
1720994420000|2024-07-14 22:00:20|16491.26|16411.26|16488.98|16408.98|16491.72|16411.72|16488.98|16408.98|10
1720994430000|2024-07-14 22:00:30|16489.1|16409.1|16483.83|16403.83|16489.72|16409.72|16483.83|16403.83|10
1720994440000|2024-07-14 22:00:40|16483.22|16403.22|16482.22|16402.22|16483.22|16403.22|16482.14|16402.14|10
1720994450000|2024-07-14 22:00:50|16482.26|16402.26|16482.22|16402.22|16482.26|16402.26|16480.74|16400.74|10
1720994460000|2024-07-14 22:01:00|16477.43|16397.43|16476.33|16396.33|16479.18|16399.18|16473.74|16393.74|10
1720994470000|2024-07-14 22:01:10|16476.19|16396.19|16477.79|16397.79|16477.8|16397.8|16476.04|16396.04|10
1720994480000|2024-07-14 22:01:20|16477.82|16397.82|16476.48|16396.48|16477.9|16397.9|16476.37|16396.37|10
1720994490000|2024-07-14 22:01:30|16476.44|16396.44|16474.25|16394.25|16476.44|16396.44|16474.25|16394.25|10
1720994500000|2024-07-14 22:01:40|16473.97|16393.97|16471.71|16391.71|16474.12|16394.12|16471.41|16391.41|10
1720994510000|2024-07-14 22:01:50|16471.65|16391.65|16465.87|16385.87|16471.83|16391.83|16465.87|16385.87|10
1720994520000|2024-07-14 22:02:00|16465.71|16385.71|16462.11|16382.11|16465.71|16385.71|16461.78|16381.78|10
1720994530000|2024-07-14 22:02:10|16461.88|16381.88|16460.98|16380.98|16461.88|16381.88|16460.64|16380.64|10
1720994540000|2024-07-14 22:02:20|16460.97|16380.97|16465.02|16385.02|16465.02|16385.02|16460.61|16380.61|10
1720994550000|2024-07-14 22:02:30|16465.23|16385.23|16467.5|16387.5|16467.74|16387.74|16465.23|16385.23|10
1720994560000|2024-07-14 22:02:40|16468.04|16388.04|16467.62|16387.62|16468.18|16388.18|16467.62|16387.62|10
1720994570000|2024-07-14 22:02:50|16467.9|16387.9|16473.06|16393.06|16473.06|16393.06|16467.9|16387.9|10
1720994580000|2024-07-14 22:03:00|16473.05|16393.05|16476.68|16396.68|16476.87|16396.87|16473.05|16393.05|10
1720994590000|2024-07-14 22:03:10|16476.54|16396.54|16480.15|16400.15|16480.5|16400.5|16476.54|16396.54|9
1720994600000|2024-07-14 22:03:20|16479.94|16399.94|16479.6|16399.6|16481.19|16401.19|16478.41|16398.41|10
1720994610000|2024-07-14 22:03:30|16479.53|16399.53|16480.63|16400.63|16481.38|16401.38|16478.2|16398.2|10
1720994620000|2024-07-14 22:03:40|16480.07|16400.07|16479.25|16399.25|16480.07|16400.07|16479.14|16399.14|10
1720994630000|2024-07-14 22:03:50|16479.28|16399.28|16478.7|16398.7|16479.28|16399.28|16478.58|16398.58|10
1720994640000|2024-07-14 22:04:00|16478.75|16398.75|16475.78|16395.78|16478.75|16398.75|16475.4|16395.4|9
1720994650000|2024-07-14 22:04:10|16475.47|16395.47|16476.39|16396.39|16476.39|16396.39|16475.47|16395.47|10
1720994660000|2024-07-14 22:04:20|16475.41|16395.41|16474.88|16394.88|16475.41|16395.41|16474.33|16394.33|10
1720994670000|2024-07-14 22:04:30|16474.98|16394.98|16475.27|16395.27|16475.27|16395.27|16474.31|16394.31|10
1720994680000|2024-07-14 22:04:40|16475.83|16395.83|16477.33|16397.33|16477.33|16397.33|16475.69|16395.69|9
1720994690000|2024-07-14 22:04:50|16477.44|16397.44|16480.78|16400.78|16481.15|16401.15|16477.44|16397.44|10
1720994700000|2024-07-14 22:05:00|16481.67|16401.67|16481.92|16401.92|16483.72|16403.72|16481.52|16401.52|9
1720994710000|2024-07-14 22:05:10|16481.81|16401.81|16478.3|16398.3|16481.84|16401.84|16478.3|16398.3|10
1720994720000|2024-07-14 22:05:20|16477.4|16397.4|16478.87|16398.87|16478.87|16398.87|16475.91|16395.91|10
1720994730000|2024-07-14 22:05:30|16478.63|16398.63|16477.94|16397.94|16478.85|16398.85|16477.9|16397.9|10
1720994740000|2024-07-14 22:05:40|16477.7|16397.7|16474.29|16394.29|16477.7|16397.7|16474.03|16394.03|10
1720994750000|2024-07-14 22:05:50|16473.73|16393.73|16469.59|16389.59|16473.73|16393.73|16469.59|16389.59|10
1720994760000|2024-07-14 22:06:00|16468.73|16388.73|16469.16|16389.16|16469.71|16389.71|16468.7|16388.7|10
1720994770000|2024-07-14 22:06:10|16469.33|16389.33|16468.21|16388.21|16469.33|16389.33|16468.21|16388.21|10
1720994780000|2024-07-14 22:06:20|16468.11|16388.11|16466.32|16386.32|16468.11|16388.11|16466.32|16386.32|10
1720994790000|2024-07-14 22:06:30|16466.84|16386.84|16467.94|16387.94|16467.94|16387.94|16466.8|16386.8|9
1720994800000|2024-07-14 22:06:40|16467.82|16387.82|16467.93|16387.93|16467.93|16387.93|16467.64|16387.64|10
1720994810000|2024-07-14 22:06:50|16467.99|16387.99|16470.55|16390.55|16470.55|16390.55|16467.99|16387.99|10
1720994820000|2024-07-14 22:07:00|16470.54|16390.54|16472.86|16392.86|16473.8|16393.8|16470.54|16390.54|10
1720994830000|2024-07-14 22:07:10|16472.89|16392.89|16473.43|16393.43|16473.43|16393.43|16472.37|16392.37|10
1720994840000|2024-07-14 22:07:20|16476.17|16396.17|16478.51|16398.51|16478.64|16398.64|16476.17|16396.17|10
1720994850000|2024-07-14 22:07:30|16478.52|16398.52|16479.68|16399.68|16479.68|16399.68|16477.93|16397.93|10
1720994860000|2024-07-14 22:07:40|16479.79|16399.79|16479.32|16399.32|16479.79|16399.79|16478.72|16398.72|9
1720994870000|2024-07-14 22:07:50|16479.02|16399.02|16477.01|16397.01|16479.02|16399.02|16477.01|16397.01|10
1720994880000|2024-07-14 22:08:00|16476.82|16396.82|16481.3|16401.3|16481.3|16401.3|16475.47|16395.47|10
1720994890000|2024-07-14 22:08:10|16482.58|16402.58|16482.98|16402.98|16484.32|16404.32|16482.58|16402.58|10
1720994900000|2024-07-14 22:08:20|16482|16402|16481.8|16401.8|16483.44|16403.44|16481.8|16401.8|9
1720994910000|2024-07-14 22:08:30|16481.29|16401.29|16476.78|16396.78|16481.29|16401.29|16476.78|16396.78|9
1720994920000|2024-07-14 22:08:40|16476.34|16396.34|16474.14|16394.14|16476.34|16396.34|16474.14|16394.14|10
1720994930000|2024-07-14 22:08:50|16474.09|16394.09|16473.06|16393.06|16474.09|16394.09|16472.94|16392.94|10
1720994940000|2024-07-14 22:09:00|16473.61|16393.61|16476.98|16396.98|16476.98|16396.98|16473.61|16393.61|10
1720994950000|2024-07-14 22:09:10|16478.65|16398.65|16483.87|16403.87|16483.87|16403.87|16478.65|16398.65|10
1720994960000|2024-07-14 22:09:20|16483.46|16403.46|16482.19|16402.19|16483.72|16403.72|16482.19|16402.19|10
1720994970000|2024-07-14 22:09:30|16482.26|16402.26|16477.85|16397.85|16482.26|16402.26|16477.85|16397.85|10
1720994980000|2024-07-14 22:09:40|16477.59|16397.59|16479.79|16399.79|16479.79|16399.79|16477.53|16397.53|10
1720994990000|2024-07-14 22:09:50|16479.76|16399.76|16481.97|16401.97|16482.02|16402.02|16479.76|16399.76|10
1720995000000|2024-07-14 22:10:00|16482.11|16402.11|16483.37|16403.37|16483.37|16403.37|16481.74|16401.74|10
1720995010000|2024-07-14 22:10:10|16482.66|16402.66|16486.38|16406.38|16486.38|16406.38|16482.16|16402.16|10
1720995020000|2024-07-14 22:10:20|16487.21|16407.21|16490.44|16410.44|16490.52|16410.52|16486.86|16406.86|10
1720995030000|2024-07-14 22:10:30|16491.39|16411.39|16493.56|16413.56|16494.01|16414.01|16491.39|16411.39|10
1720995040000|2024-07-14 22:10:40|16492.98|16412.98|16492.41|16412.41|16492.98|16412.98|16492.1|16412.1|9
1720995050000|2024-07-14 22:10:50|16492.32|16412.32|16490.54|16410.54|16492.32|16412.32|16490.52|16410.52|10
1720995060000|2024-07-14 22:11:00|16490.34|16410.34|16490.2|16410.2|16490.51|16410.51|16490.1|16410.1|10
1720995070000|2024-07-14 22:11:10|16489.19|16409.19|16487.47|16407.47|16489.19|16409.19|16487.27|16407.27|10
1720995080000|2024-07-14 22:11:20|16487.38|16407.38|16485.26|16405.26|16487.38|16407.38|16485.26|16405.26|10
1720995090000|2024-07-14 22:11:30|16485.29|16405.29|16484.47|16404.47|16485.34|16405.34|16484.47|16404.47|9
1720995100000|2024-07-14 22:11:40|16484.61|16404.61|16482.88|16402.88|16484.61|16404.61|16482.8|16402.8|10
1720995110000|2024-07-14 22:11:50|16482.65|16402.65|16478.09|16398.09|16482.65|16402.65|16477.35|16397.35|10
1720995120000|2024-07-14 22:12:00|16478.2|16398.2|16480.34|16400.34|16480.41|16400.41|16478.2|16398.2|10
1720995130000|2024-07-14 22:12:10|16480.68|16400.68|16480.92|16400.92|16480.99|16400.99|16480.16|16400.16|10
1720995140000|2024-07-14 22:12:20|16480.94|16400.94|16480.69|16400.69|16481.33|16401.33|16480.33|16400.33|10
1720995150000|2024-07-14 22:12:30|16479.83|16399.83|16473.37|16393.37|16479.83|16399.83|16473.37|16393.37|10
1720995160000|2024-07-14 22:12:40|16472.89|16392.89|16470|16390|16472.89|16392.89|16469.84|16389.84|10
1720995170000|2024-07-14 22:12:50|16469.73|16389.73|16469.19|16389.19|16469.82|16389.82|16468.99|16388.99|10
1720995180000|2024-07-14 22:13:00|16469.1|16389.1|16468.4|16388.4|16469.6|16389.6|16468.4|16388.4|10
1720995190000|2024-07-14 22:13:10|16468.32|16388.32|16468.21|16388.21|16468.94|16388.94|16468.21|16388.21|10
1720995200000|2024-07-14 22:13:20|16467.45|16387.45|16465.21|16385.21|16467.48|16387.48|16465.21|16385.21|10
1720995210000|2024-07-14 22:13:30|16464.02|16384.02|16448.9|16368.9|16466.04|16386.04|16448.9|16368.9|10
1720995220000|2024-07-14 22:13:40|16448.84|16368.84|16438.32|16358.32|16448.84|16368.84|16438.32|16358.32|10
1720995230000|2024-07-14 22:13:50|16438.22|16358.22|16438.09|16358.09|16438.41|16358.41|16437.37|16357.37|10
1720995240000|2024-07-14 22:14:00|16438.25|16358.25|16438.76|16358.76|16439.9|16359.9|16438.25|16358.25|10
1720995250000|2024-07-14 22:14:10|16438.91|16358.91|16439.12|16359.12|16439.12|16359.12|16438.56|16358.56|10
1720995260000|2024-07-14 22:14:20|16439.11|16359.11|16439.51|16359.51|16439.51|16359.51|16438.68|16358.68|10
1720995270000|2024-07-14 22:14:30|16439.58|16359.58|16439.72|16359.72|16440.41|16360.41|16439.36|16359.36|10
1720995280000|2024-07-14 22:14:40|16439.56|16359.56|16437.8|16357.8|16439.56|16359.56|16437.8|16357.8|10
1720995290000|2024-07-14 22:14:50|16437.55|16357.55|16437.47|16357.47|16437.73|16357.73|16437.27|16357.27|10
1720995300000|2024-07-14 22:15:00|16437.59|16357.59|16438.43|16358.43|16438.48|16358.48|16437.55|16357.55|10
1720995310000|2024-07-14 22:15:10|16438.75|16358.75|16443.09|16363.09|16443.09|16363.09|16438.75|16358.75|9
1720995320000|2024-07-14 22:15:20|16443.17|16363.17|16440.59|16360.59|16443.17|16363.17|16440.59|16360.59|10
1720995330000|2024-07-14 22:15:30|16440.53|16360.53|16433.35|16353.35|16440.53|16360.53|16433.35|16353.35|10
1720995340000|2024-07-14 22:15:40|16433.23|16353.23|16426.4|16346.4|16433.23|16353.23|16426.4|16346.4|10
1720995350000|2024-07-14 22:15:50|16425.09|16345.09|16423.7|16343.7|16425.09|16345.09|16422.07|16342.07|10
1720995360000|2024-07-14 22:16:00|16423.88|16343.88|16422.8|16342.8|16423.88|16343.88|16421.42|16341.42|10
1720995370000|2024-07-14 22:16:10|16422.86|16342.86|16426.4|16346.4|16426.4|16346.4|16422.55|16342.55|10
1720995380000|2024-07-14 22:16:20|16426.87|16346.87|16423.08|16343.08|16426.87|16346.87|16423.08|16343.08|10
1720995390000|2024-07-14 22:16:30|16423.35|16343.35|16422.98|16342.98|16424.7|16344.7|16422.98|16342.98|10
1720995400000|2024-07-14 22:16:40|16422.94|16342.94|16424.39|16344.39|16424.39|16344.39|16422.94|16342.94|10
1720995410000|2024-07-14 22:16:50|16424.38|16344.38|16423.78|16343.78|16424.38|16344.38|16423.66|16343.66|10
1720995420000|2024-07-14 22:17:00|16423.58|16343.58|16421.06|16341.06|16423.58|16343.58|16420.77|16340.77|10
1720995430000|2024-07-14 22:17:10|16420.7|16340.7|16415.9|16335.9|16420.7|16340.7|16415.9|16335.9|10
1720995440000|2024-07-14 22:17:20|16415.56|16335.56|16414.68|16334.68|16415.56|16335.56|16414.46|16334.46|10
1720995450000|2024-07-14 22:17:30|16414.34|16334.34|16413.46|16333.46|16414.34|16334.34|16413.46|16333.46|10
1720995460000|2024-07-14 22:17:40|16413.43|16333.43|16415.34|16335.34|16415.44|16335.44|16411.8|16331.8|10
1720995470000|2024-07-14 22:17:50|16415.43|16335.43|16412.6|16332.6|16415.43|16335.43|16412.22|16332.22|10
1720995480000|2024-07-14 22:18:00|16412.66|16332.66|16411.57|16331.57|16412.84|16332.84|16411.57|16331.57|8
1720995490000|2024-07-14 22:18:10|16411.89|16331.89|16413.95|16333.95|16413.99|16333.99|16411.89|16331.89|10
1720995500000|2024-07-14 22:18:20|16414.47|16334.47|16418.52|16338.52|16418.52|16338.52|16414.47|16334.47|10
1720995510000|2024-07-14 22:18:30|16418.79|16338.79|16412.32|16332.32|16418.79|16338.79|16412.24|16332.24|10
1720995520000|2024-07-14 22:18:40|16412.53|16332.53|16410.19|16330.19|16412.65|16332.65|16410.06|16330.06|9
1720995530000|2024-07-14 22:18:50|16410.39|16330.39|16411.02|16331.02|16411.32|16331.32|16410.39|16330.39|9
1720995540000|2024-07-14 22:19:00|16412.96|16332.96|16414.38|16334.38|16414.47|16334.47|16412.94|16332.94|10
1720995550000|2024-07-14 22:19:10|16414.37|16334.37|16417.22|16337.22|16417.22|16337.22|16414.37|16334.37|9
1720995560000|2024-07-14 22:19:20|16417.2|16337.2|16415.91|16335.91|16417.57|16337.57|16415.91|16335.91|10
1720995570000|2024-07-14 22:19:30|16415.27|16335.27|16415.72|16335.72|16415.8|16335.8|16415.16|16335.16|10
1720995580000|2024-07-14 22:19:40|16415.57|16335.57|16414.7|16334.7|16415.57|16335.57|16414.7|16334.7|10
1720995590000|2024-07-14 22:19:50|16415.02|16335.02|16414.87|16334.87|16415.35|16335.35|16414.79|16334.79|10
1720995600000|2024-07-14 22:20:00|16414.92|16334.92|16415.12|16335.12|16415.16|16335.16|16414.86|16334.86|10
1720995610000|2024-07-14 22:20:10|16414.73|16334.73|16415.05|16335.05|16415.05|16335.05|16413.88|16333.88|10
1720995620000|2024-07-14 22:20:20|16415.29|16335.29|16414.6|16334.6|16415.29|16335.29|16413.49|16333.49|9
1720995630000|2024-07-14 22:20:30|16414.62|16334.62|16413.6|16333.6|16414.74|16334.74|16413.6|16333.6|10
1720995640000|2024-07-14 22:20:40|16413.47|16333.47|16412.93|16332.93|16413.54|16333.54|16412.75|16332.75|10
1720995650000|2024-07-14 22:20:50|16412.72|16332.72|16408.27|16328.27|16412.72|16332.72|16408.27|16328.27|10
1720995660000|2024-07-14 22:21:00|16407.9|16327.9|16408.82|16328.82|16408.82|16328.82|16407.76|16327.76|9
1720995670000|2024-07-14 22:21:10|16409.06|16329.06|16407.3|16327.3|16409.06|16329.06|16407.3|16327.3|10
1720995680000|2024-07-14 22:21:20|16407.57|16327.57|16406.6|16326.6|16407.71|16327.71|16406.6|16326.6|9
1720995690000|2024-07-14 22:21:30|16406.55|16326.55|16406|16326|16406.55|16326.55|16406|16326|8
1720995700000|2024-07-14 22:21:40|16405.13|16325.13|16405.37|16325.37|16405.37|16325.37|16404.36|16324.36|9
1720995710000|2024-07-14 22:21:50|16404.88|16324.88|16402.25|16322.25|16404.88|16324.88|16402.25|16322.25|10
1720995720000|2024-07-14 22:22:00|16402.17|16322.17|16400.87|16320.87|16402.2|16322.2|16400.75|16320.75|10
1720995730000|2024-07-14 22:22:10|16400.08|16320.08|16399.99|16319.99|16400.08|16320.08|16399.61|16319.61|10
1720995740000|2024-07-14 22:22:20|16400.02|16320.02|16400.78|16320.78|16400.78|16320.78|16400.02|16320.02|10
1720995750000|2024-07-14 22:22:30|16400.64|16320.64|16400.05|16320.05|16400.92|16320.92|16400.05|16320.05|10
1720995760000|2024-07-14 22:22:40|16399.99|16319.99|16401.03|16321.03|16401.03|16321.03|16399.99|16319.99|10
1720995770000|2024-07-14 22:22:50|16400.82|16320.82|16401.64|16321.64|16401.9|16321.9|16400.82|16320.82|10
1720995780000|2024-07-14 22:23:00|16401.63|16321.63|16401.89|16321.89|16402.09|16322.09|16401.27|16321.27|9
1720995790000|2024-07-14 22:23:10|16401.48|16321.48|16398.24|16318.24|16401.49|16321.49|16397.99|16317.99|10
1720995800000|2024-07-14 22:23:20|16398.45|16318.45|16395.6|16315.6|16398.45|16318.45|16395.6|16315.6|10
1720995810000|2024-07-14 22:23:30|16395.43|16315.43|16392.96|16312.96|16395.46|16315.46|16392.96|16312.96|10
1720995820000|2024-07-14 22:23:40|16392.9|16312.9|16393.75|16313.75|16393.75|16313.75|16392.9|16312.9|8
1720995830000|2024-07-14 22:23:50|16393.56|16313.56|16393.62|16313.62|16393.89|16313.89|16393.27|16313.27|10
1720995840000|2024-07-14 22:24:00|16393.72|16313.72|16395.33|16315.33|16395.46|16315.46|16393.72|16313.72|10
1720995850000|2024-07-14 22:24:10|16395.31|16315.31|16393.93|16313.93|16395.31|16315.31|16393.45|16313.45|9
1720995860000|2024-07-14 22:24:20|16394.13|16314.13|16396.27|16316.27|16396.27|16316.27|16394.13|16314.13|10
1720995870000|2024-07-14 22:24:30|16396.11|16316.11|16397.87|16317.87|16399.68|16319.68|16396.11|16316.11|10
1720995880000|2024-07-14 22:24:40|16397.89|16317.89|16401.22|16321.22|16401.22|16321.22|16397.89|16317.89|10
1720995890000|2024-07-14 22:24:50|16401.21|16321.21|16399.21|16319.21|16401.21|16321.21|16399.21|16319.21|10
1720995900000|2024-07-14 22:25:00|16398.88|16318.88|16398.16|16318.16|16399.06|16319.06|16398.16|16318.16|10
1720995910000|2024-07-14 22:25:10|16398.41|16318.41|16401.87|16321.87|16401.87|16321.87|16398.41|16318.41|10
1720995920000|2024-07-14 22:25:20|16401.83|16321.83|16403.09|16323.09|16403.09|16323.09|16401.7|16321.7|10
1720995930000|2024-07-14 22:25:30|16403.63|16323.63|16404.72|16324.72|16404.91|16324.91|16403.5|16323.5|9
1720995940000|2024-07-14 22:25:40|16404.71|16324.71|16404.55|16324.55|16404.76|16324.76|16404.49|16324.49|10
1720995950000|2024-07-14 22:25:50|16404.7|16324.7|16407.19|16327.19|16407.19|16327.19|16404.7|16324.7|9
1720995960000|2024-07-14 22:26:00|16407.59|16327.59|16412.06|16332.06|16412.06|16332.06|16407.59|16327.59|10
1720995970000|2024-07-14 22:26:10|16413.18|16333.18|16417.54|16337.54|16417.54|16337.54|16413.18|16333.18|10
1720995980000|2024-07-14 22:26:20|16417.77|16337.77|16418.71|16338.71|16418.71|16338.71|16417.77|16337.77|9
1720995990000|2024-07-14 22:26:30|16418.82|16338.82|16420.59|16340.59|16421.23|16341.23|16418.82|16338.82|10
1720996000000|2024-07-14 22:26:40|16420.63|16340.63|16426.57|16346.57|16426.57|16346.57|16420.63|16340.63|10
1720996010000|2024-07-14 22:26:50|16427.01|16347.01|16431.1|16351.1|16431.1|16351.1|16427.01|16347.01|10
1720996020000|2024-07-14 22:27:00|16431.6|16351.6|16430.68|16350.68|16432.43|16352.43|16430.6|16350.6|9
1720996030000|2024-07-14 22:27:10|16430.35|16350.35|16428.51|16348.51|16430.35|16350.35|16428.51|16348.51|10
1720996040000|2024-07-14 22:27:20|16427.72|16347.72|16430.24|16350.24|16430.24|16350.24|16427.28|16347.28|10
1720996050000|2024-07-14 22:27:30|16431.26|16351.26|16432.2|16352.2|16432.2|16352.2|16431.26|16351.26|10
1720996060000|2024-07-14 22:27:40|16432.45|16352.45|16432.02|16352.02|16432.45|16352.45|16431.73|16351.73|10
1720996070000|2024-07-14 22:27:50|16431.9|16351.9|16433.74|16353.74|16433.74|16353.74|16431.81|16351.81|10
1720996080000|2024-07-14 22:28:00|16435.95|16355.95|16439.12|16359.12|16439.12|16359.12|16435.95|16355.95|10
1720996090000|2024-07-14 22:28:10|16439.17|16359.17|16439.96|16359.96|16439.96|16359.96|16438.5|16358.5|9
1720996100000|2024-07-14 22:28:20|16440.24|16360.24|16439.21|16359.21|16441.21|16361.21|16439.14|16359.14|10
1720996110000|2024-07-14 22:28:30|16438.85|16358.85|16437.54|16357.54|16438.85|16358.85|16437.54|16357.54|9
1720996120000|2024-07-14 22:28:40|16438.02|16358.02|16438.23|16358.23|16438.35|16358.35|16438.02|16358.02|10
1720996130000|2024-07-14 22:28:50|16437.97|16357.97|16436.54|16356.54|16437.97|16357.97|16436.54|16356.54|8
1720996140000|2024-07-14 22:29:00|16436.28|16356.28|16434.95|16354.95|16436.28|16356.28|16434.95|16354.95|10
1720996150000|2024-07-14 22:29:10|16434.83|16354.83|16433.67|16353.67|16434.83|16354.83|16433.67|16353.67|10
1720996160000|2024-07-14 22:29:20|16433.5|16353.5|16432.26|16352.26|16433.5|16353.5|16432.26|16352.26|10
1720996170000|2024-07-14 22:29:30|16431.84|16351.84|16432.67|16352.67|16432.67|16352.67|16431.66|16351.66|10
1720996180000|2024-07-14 22:29:40|16432.82|16352.82|16432.78|16352.78|16433.17|16353.17|16432.65|16352.65|10
1720996190000|2024-07-14 22:29:50|16432.85|16352.85|16431.73|16351.73|16433.05|16353.05|16431.73|16351.73|9
1720996200000|2024-07-14 22:30:00|16431.45|16351.45|16433.04|16353.04|16433.16|16353.16|16431.45|16351.45|10
1720996210000|2024-07-14 22:30:10|16432.95|16352.95|16431.98|16351.98|16432.95|16352.95|16431.88|16351.88|10
1720996220000|2024-07-14 22:30:20|16431.83|16351.83|16431.6|16351.6|16431.83|16351.83|16430.92|16350.92|10
1720996230000|2024-07-14 22:30:30|16431.69|16351.69|16432.66|16352.66|16432.92|16352.92|16431.54|16351.54|10
1720996240000|2024-07-14 22:30:40|16432.54|16352.54|16432.59|16352.59|16432.8|16352.8|16432.51|16352.51|9
1720996250000|2024-07-14 22:30:50|16432.67|16352.67|16433.45|16353.45|16433.5|16353.5|16432.61|16352.61|10
1720996260000|2024-07-14 22:31:00|16433.42|16353.42|16433.42|16353.42|16433.88|16353.88|16433.37|16353.37|10
1720996270000|2024-07-14 22:31:10|16433.49|16353.49|16434.33|16354.33|16434.33|16354.33|16433.49|16353.49|8
1720996280000|2024-07-14 22:31:20|16434.34|16354.34|16434.12|16354.12|16434.38|16354.38|16433.7|16353.7|10
1720996290000|2024-07-14 22:31:30|16433.88|16353.88|16431.49|16351.49|16433.88|16353.88|16431.49|16351.49|10
1720996300000|2024-07-14 22:31:40|16431.22|16351.22|16428.9|16348.9|16431.3|16351.3|16428.9|16348.9|10
1720996310000|2024-07-14 22:31:50|16428.86|16348.86|16429.12|16349.12|16429.45|16349.45|16428.36|16348.36|10
1720996320000|2024-07-14 22:32:00|16429.21|16349.21|16429.05|16349.05|16429.21|16349.21|16428.88|16348.88|4
1720996330000|2024-07-14 22:32:10|16429.19|16349.19|16429.37|16349.37|16429.96|16349.96|16429.07|16349.07|9
1720996340000|2024-07-14 22:32:20|16429.18|16349.18|16429.18|16349.18|16429.76|16349.76|16429.13|16349.13|8
1720996350000|2024-07-14 22:32:30|16429.27|16349.27|16428.58|16348.58|16429.28|16349.28|16428.58|16348.58|10
1720996360000|2024-07-14 22:32:40|16428.72|16348.72|16425.31|16345.31|16428.72|16348.72|16425.31|16345.31|10
1720996370000|2024-07-14 22:32:50|16423.35|16343.35|16421.66|16341.66|16423.36|16343.36|16421.66|16341.66|9
1720996380000|2024-07-14 22:33:00|16421.25|16341.25|16420.04|16340.04|16421.25|16341.25|16419.88|16339.88|10
1720996390000|2024-07-14 22:33:10|16420.1|16340.1|16420.16|16340.16|16421.98|16341.98|16420.1|16340.1|10
1720996400000|2024-07-14 22:33:20|16420.01|16340.01|16420.53|16340.53|16422.08|16342.08|16419.92|16339.92|10
1720996410000|2024-07-14 22:33:30|16420.48|16340.48|16424.7|16344.7|16424.7|16344.7|16420.48|16340.48|10
1720996420000|2024-07-14 22:33:40|16424.74|16344.74|16424.88|16344.88|16424.88|16344.88|16424.57|16344.57|9
1720996430000|2024-07-14 22:33:50|16425.73|16345.73|16426.47|16346.47|16426.55|16346.55|16425.59|16345.59|9
1720996440000|2024-07-14 22:34:00|16427.14|16347.14|16426.67|16346.67|16427.39|16347.39|16426.67|16346.67|10
1720996450000|2024-07-14 22:34:10|16426.08|16346.08|16424.45|16344.45|16426.08|16346.08|16424.42|16344.42|9
1720996460000|2024-07-14 22:34:20|16424.71|16344.71|16423.14|16343.14|16424.9|16344.9|16423.14|16343.14|10
1720996470000|2024-07-14 22:34:30|16423.11|16343.11|16422.58|16342.58|16423.28|16343.28|16422.58|16342.58|10
1720996480000|2024-07-14 22:34:40|16422.01|16342.01|16422.03|16342.03|16422.21|16342.21|16421.65|16341.65|9
1720996490000|2024-07-14 22:34:50|16422.02|16342.02|16420.7|16340.7|16422.02|16342.02|16420.7|16340.7|8
1720996500000|2024-07-14 22:35:00|16420.62|16340.62|16422.35|16342.35|16422.38|16342.38|16420.42|16340.42|9
1720996510000|2024-07-14 22:35:10|16422.1|16342.1|16422.13|16342.13|16422.49|16342.49|16422.1|16342.1|8
1720996520000|2024-07-14 22:35:20|16421.97|16341.97|16420.76|16340.76|16421.97|16341.97|16420.76|16340.76|8
1720996530000|2024-07-14 22:35:30|16420.82|16340.82|16421.85|16341.85|16421.85|16341.85|16420.82|16340.82|9
1720996540000|2024-07-14 22:35:40|16421.86|16341.86|16421.86|16341.86|16422.22|16342.22|16421.6|16341.6|9
1720996550000|2024-07-14 22:35:50|16421.88|16341.88|16421.48|16341.48|16421.88|16341.88|16421.42|16341.42|10
1720996560000|2024-07-14 22:36:00|16421.45|16341.45|16421.58|16341.58|16421.59|16341.59|16421.33|16341.33|8
1720996570000|2024-07-14 22:36:10|16421.95|16341.95|16422.56|16342.56|16422.56|16342.56|16421.95|16341.95|9
1720996580000|2024-07-14 22:36:20|16422.4|16342.4|16424.45|16344.45|16424.45|16344.45|16422.4|16342.4|10
1720996590000|2024-07-14 22:36:30|16424.65|16344.65|16426.16|16346.16|16426.25|16346.25|16424.65|16344.65|10
1720996600000|2024-07-14 22:36:40|16426.18|16346.18|16426.35|16346.35|16426.52|16346.52|16425.97|16345.97|10
1720996610000|2024-07-14 22:36:50|16426.34|16346.34|16426.48|16346.48|16426.93|16346.93|16426.34|16346.34|10
1720996620000|2024-07-14 22:37:00|16426.35|16346.35|16425.79|16345.79|16426.35|16346.35|16425.52|16345.52|10
1720996630000|2024-07-14 22:37:10|16426.43|16346.43|16426.62|16346.62|16427.08|16347.08|16426.43|16346.43|9
1720996640000|2024-07-14 22:37:20|16425.99|16345.99|16425.48|16345.48|16426.23|16346.23|16425.48|16345.48|10
1720996650000|2024-07-14 22:37:30|16425.2|16345.2|16424.65|16344.65|16425.2|16345.2|16424.65|16344.65|8
1720996660000|2024-07-14 22:37:40|16424.62|16344.62|16424.79|16344.79|16424.84|16344.84|16424.61|16344.61|10
1720996670000|2024-07-14 22:37:50|16424.8|16344.8|16421.32|16341.32|16424.8|16344.8|16421.32|16341.32|9
1720996680000|2024-07-14 22:38:00|16420.47|16340.47|16417.29|16337.29|16420.47|16340.47|16417.29|16337.29|10
1720996690000|2024-07-14 22:38:10|16417.33|16337.33|16416.81|16336.81|16417.33|16337.33|16416.81|16336.81|10
1720996700000|2024-07-14 22:38:20|16416.64|16336.64|16416.15|16336.15|16416.64|16336.64|16415.67|16335.67|9
1720996710000|2024-07-14 22:38:30|16416.1|16336.1|16412.87|16332.87|16416.1|16336.1|16412.83|16332.83|10
1720996720000|2024-07-14 22:38:40|16412.81|16332.81|16411.36|16331.36|16413|16333|16411.36|16331.36|10
1720996730000|2024-07-14 22:38:50|16412.04|16332.04|16411.59|16331.59|16412.93|16332.93|16411.59|16331.59|10
1720996740000|2024-07-14 22:39:00|16411.56|16331.56|16408.86|16328.86|16411.56|16331.56|16408.86|16328.86|10
1720996750000|2024-07-14 22:39:10|16408.57|16328.57|16406.52|16326.52|16408.57|16328.57|16406.52|16326.52|10
1720996760000|2024-07-14 22:39:20|16406.27|16326.27|16400.93|16320.93|16406.27|16326.27|16400.93|16320.93|10
1720996770000|2024-07-14 22:39:30|16400.66|16320.66|16398.69|16318.69|16400.7|16320.7|16398.55|16318.55|10
1720996780000|2024-07-14 22:39:40|16398.41|16318.41|16398.46|16318.46|16398.46|16318.46|16397.96|16317.96|8
1720996790000|2024-07-14 22:39:50|16398.79|16318.79|16399.39|16319.39|16399.39|16319.39|16398.79|16318.79|10
1720996800000|2024-07-14 22:40:00|16399.53|16319.53|16398.72|16318.72|16399.62|16319.62|16398.48|16318.48|10
1720996810000|2024-07-14 22:40:10|16398.85|16318.85|16397.03|16317.03|16398.85|16318.85|16396.92|16316.92|9
1720996820000|2024-07-14 22:40:20|16397.09|16317.09|16398.22|16318.22|16398.22|16318.22|16396.82|16316.82|10
1720996830000|2024-07-14 22:40:30|16398.27|16318.27|16398.45|16318.45|16398.45|16318.45|16397.4|16317.4|10
1720996840000|2024-07-14 22:40:40|16397.25|16317.25|16396.06|16316.06|16397.25|16317.25|16396.06|16316.06|10
1720996850000|2024-07-14 22:40:50|16395.82|16315.82|16394.72|16314.72|16395.82|16315.82|16394.72|16314.72|10
1720996860000|2024-07-14 22:41:00|16394.62|16314.62|16393.81|16313.81|16394.62|16314.62|16393.81|16313.81|3
1720996870000|2024-07-14 22:41:10|16394.5|16314.5|16393.59|16313.59|16394.5|16314.5|16393.59|16313.59|10
1720996880000|2024-07-14 22:41:20|16393.65|16313.65|16394.29|16314.29|16394.3|16314.3|16393.65|16313.65|10
1720996890000|2024-07-14 22:41:30|16394.4|16314.4|16393.09|16313.09|16394.5|16314.5|16392.95|16312.95|10
1720996900000|2024-07-14 22:41:40|16392.87|16312.87|16394.58|16314.58|16394.58|16314.58|16392.78|16312.78|9
1720996910000|2024-07-14 22:41:50|16395.35|16315.35|16398.5|16318.5|16398.5|16318.5|16395.35|16315.35|10
1720996920000|2024-07-14 22:42:00|16398.85|16318.85|16399.21|16319.21|16399.35|16319.35|16398.85|16318.85|10
1720996930000|2024-07-14 22:42:10|16399.5|16319.5|16397.45|16317.45|16399.52|16319.52|16397.45|16317.45|10
1720996940000|2024-07-14 22:42:20|16397.64|16317.64|16398.44|16318.44|16398.44|16318.44|16397.3|16317.3|8
1720996950000|2024-07-14 22:42:30|16398.47|16318.47|16397.07|16317.07|16398.55|16318.55|16397.07|16317.07|10
1720996960000|2024-07-14 22:42:40|16396.52|16316.52|16395.15|16315.15|16396.52|16316.52|16395.15|16315.15|10
1720996970000|2024-07-14 22:42:50|16395.09|16315.09|16394.98|16314.98|16395.09|16315.09|16394.96|16314.96|9
1720996980000|2024-07-14 22:43:00|16395.04|16315.04|16394.81|16314.81|16395.26|16315.26|16394.81|16314.81|10
1720996990000|2024-07-14 22:43:10|16394.8|16314.8|16395.76|16315.76|16395.76|16315.76|16394.74|16314.74|9
1720997000000|2024-07-14 22:43:20|16395.87|16315.87|16396.45|16316.45|16396.45|16316.45|16395.47|16315.47|10
1720997010000|2024-07-14 22:43:30|16396.39|16316.39|16394.86|16314.86|16396.49|16316.49|16394.86|16314.86|10
1720997020000|2024-07-14 22:43:40|16394.56|16314.56|16395.04|16315.04|16395.17|16315.17|16394.52|16314.52|8
1720997030000|2024-07-14 22:43:50|16394.14|16314.14|16394.19|16314.19|16394.19|16314.19|16393.63|16313.63|10
1720997040000|2024-07-14 22:44:00|16394.24|16314.24|16393.6|16313.6|16394.6|16314.6|16393.6|16313.6|9
1720997050000|2024-07-14 22:44:10|16393.55|16313.55|16393.05|16313.05|16393.55|16313.55|16393.05|16313.05|10
1720997060000|2024-07-14 22:44:20|16392.87|16312.87|16392.99|16312.99|16393.05|16313.05|16392.72|16312.72|10
1720997070000|2024-07-14 22:44:30|16393.01|16313.01|16394.87|16314.87|16395.09|16315.09|16393.01|16313.01|10
1720997080000|2024-07-14 22:44:40|16395.14|16315.14|16395.26|16315.26|16395.53|16315.53|16395.14|16315.14|10
1720997090000|2024-07-14 22:44:50|16394.97|16314.97|16392.52|16312.52|16394.97|16314.97|16392.52|16312.52|9
1720997100000|2024-07-14 22:45:00|16392.42|16312.42|16393.19|16313.19|16393.19|16313.19|16392.19|16312.19|10
1720997110000|2024-07-14 22:45:10|16392.62|16312.62|16392.51|16312.51|16392.71|16312.71|16392.51|16312.51|10
1720997120000|2024-07-14 22:45:20|16392.38|16312.38|16391.41|16311.41|16392.41|16312.41|16391.41|16311.41|10
1720997130000|2024-07-14 22:45:30|16391.43|16311.43|16392.79|16312.79|16392.79|16312.79|16391.43|16311.43|10
1720997140000|2024-07-14 22:45:40|16393|16313|16393.03|16313.03|16393.18|16313.18|16393|16313|10
1720997150000|2024-07-14 22:45:50|16393.04|16313.04|16394.37|16314.37|16394.98|16314.98|16393.04|16313.04|10
1720997160000|2024-07-14 22:46:00|16393.78|16313.78|16394.65|16314.65|16394.65|16314.65|16393.61|16313.61|10
1720997170000|2024-07-14 22:46:10|16394.63|16314.63|16396.2|16316.2|16396.45|16316.45|16394.63|16314.63|10
1720997180000|2024-07-14 22:46:20|16396.41|16316.41|16396.95|16316.95|16396.95|16316.95|16395.97|16315.97|10
1720997190000|2024-07-14 22:46:30|16396.86|16316.86|16396.15|16316.15|16396.86|16316.86|16395.28|16315.28|8
1720997200000|2024-07-14 22:46:40|16396.85|16316.85|16399.43|16319.43|16399.6|16319.6|16396.85|16316.85|10
1720997210000|2024-07-14 22:46:50|16400.23|16320.23|16400.4|16320.4|16400.59|16320.59|16400.23|16320.23|10
1720997220000|2024-07-14 22:47:00|16400.5|16320.5|16400.3|16320.3|16400.6|16320.6|16400.29|16320.29|10
1720997230000|2024-07-14 22:47:10|16400.21|16320.21|16400.11|16320.11|16400.44|16320.44|16399.9|16319.9|10
1720997240000|2024-07-14 22:47:20|16400.12|16320.12|16401.22|16321.22|16401.22|16321.22|16400.12|16320.12|10
1720997250000|2024-07-14 22:47:30|16401.23|16321.23|16402.4|16322.4|16402.4|16322.4|16401.23|16321.23|7
1720997260000|2024-07-14 22:47:40|16402.45|16322.45|16403.75|16323.75|16403.75|16323.75|16402.25|16322.25|10
1720997270000|2024-07-14 22:47:50|16403.8|16323.8|16405.21|16325.21|16405.49|16325.49|16403.8|16323.8|10
1720997280000|2024-07-14 22:48:00|16405.29|16325.29|16405.21|16325.21|16405.36|16325.36|16405.1|16325.1|8
1720997290000|2024-07-14 22:48:10|16405.28|16325.28|16404.85|16324.85|16405.28|16325.28|16404.85|16324.85|10
1720997300000|2024-07-14 22:48:20|16404.81|16324.81|16407.49|16327.49|16407.49|16327.49|16404.81|16324.81|10
1720997310000|2024-07-14 22:48:30|16407.52|16327.52|16410.02|16330.02|16410.02|16330.02|16407.52|16327.52|10
1720997320000|2024-07-14 22:48:40|16409.96|16329.96|16410.82|16330.82|16410.82|16330.82|16409.96|16329.96|10
1720997330000|2024-07-14 22:48:50|16410.86|16330.86|16412.8|16332.8|16412.8|16332.8|16410.84|16330.84|8
1720997340000|2024-07-14 22:49:00|16412.56|16332.56|16412.98|16332.98|16413.61|16333.61|16412.56|16332.56|10
1720997350000|2024-07-14 22:49:10|16412.82|16332.82|16412.87|16332.87|16412.89|16332.89|16412.74|16332.74|8
1720997360000|2024-07-14 22:49:20|16412.86|16332.86|16413.25|16333.25|16413.57|16333.57|16412.86|16332.86|9
1720997370000|2024-07-14 22:49:30|16413.06|16333.06|16413.3|16333.3|16413.33|16333.33|16412.91|16332.91|9
1720997380000|2024-07-14 22:49:40|16413.44|16333.44|16411.99|16331.99|16413.44|16333.44|16411.95|16331.95|9
1720997390000|2024-07-14 22:49:50|16412.04|16332.04|16411.84|16331.84|16412.16|16332.16|16411.64|16331.64|10
1720997400000|2024-07-14 22:50:00|16411.74|16331.74|16411.7|16331.7|16411.78|16331.78|16411.64|16331.64|10
1720997410000|2024-07-14 22:50:10|16411.63|16331.63|16411.67|16331.67|16412.79|16332.79|16411.42|16331.42|10
1720997420000|2024-07-14 22:50:20|16411.95|16331.95|16412.56|16332.56|16412.56|16332.56|16411.95|16331.95|10
1720997430000|2024-07-14 22:50:30|16412.45|16332.45|16412.75|16332.75|16412.79|16332.79|16412.39|16332.39|10
1720997440000|2024-07-14 22:50:40|16413.26|16333.26|16415.85|16335.85|16415.85|16335.85|16413.26|16333.26|10
1720997450000|2024-07-14 22:50:50|16415.68|16335.68|16418.66|16338.66|16418.66|16338.66|16415.68|16335.68|10
1720997460000|2024-07-14 22:51:00|16418.73|16338.73|16421.86|16341.86|16421.86|16341.86|16418.73|16338.73|10
1720997470000|2024-07-14 22:51:10|16422.13|16342.13|16424.21|16344.21|16424.22|16344.22|16422.13|16342.13|10
1720997480000|2024-07-14 22:51:20|16424.64|16344.64|16426.53|16346.53|16426.53|16346.53|16424.64|16344.64|10
1720997490000|2024-07-14 22:51:30|16426.88|16346.88|16430.12|16350.12|16430.23|16350.23|16426.88|16346.88|10
1720997500000|2024-07-14 22:51:40|16429.97|16349.97|16430.11|16350.11|16431.65|16351.65|16429.75|16349.75|10
1720997510000|2024-07-14 22:51:50|16431.14|16351.14|16431.22|16351.22|16431.94|16351.94|16431.01|16351.01|10
1720997520000|2024-07-14 22:52:00|16431.21|16351.21|16429.81|16349.81|16431.21|16351.21|16429.81|16349.81|8
1720997530000|2024-07-14 22:52:10|16429.68|16349.68|16427.52|16347.52|16429.68|16349.68|16427.52|16347.52|10
1720997540000|2024-07-14 22:52:20|16427.5|16347.5|16427.64|16347.64|16427.64|16347.64|16427.05|16347.05|10
1720997550000|2024-07-14 22:52:30|16427.46|16347.46|16426.84|16346.84|16427.46|16347.46|16426.84|16346.84|9
1720997560000|2024-07-14 22:52:40|16426.79|16346.79|16428.86|16348.86|16428.86|16348.86|16426.79|16346.79|9
1720997570000|2024-07-14 22:52:50|16428.14|16348.14|16428.33|16348.33|16428.36|16348.36|16427.85|16347.85|9
1720997580000|2024-07-14 22:53:00|16428.11|16348.11|16426.31|16346.31|16428.11|16348.11|16426.31|16346.31|9
1720997590000|2024-07-14 22:53:10|16426.34|16346.34|16428.39|16348.39|16428.39|16348.39|16426.34|16346.34|10
1720997600000|2024-07-14 22:53:20|16428.02|16348.02|16431.25|16351.25|16431.26|16351.26|16428.02|16348.02|9
1720997610000|2024-07-14 22:53:30|16431.27|16351.27|16435.65|16355.65|16435.65|16355.65|16431.26|16351.26|10
1720997620000|2024-07-14 22:53:40|16435.74|16355.74|16435.35|16355.35|16436.4|16356.4|16435.35|16355.35|10
1720997630000|2024-07-14 22:53:50|16435.21|16355.21|16434.35|16354.35|16435.21|16355.21|16433.9|16353.9|10
1720997640000|2024-07-14 22:54:00|16434.12|16354.12|16434.91|16354.91|16434.92|16354.92|16434.12|16354.12|10
1720997650000|2024-07-14 22:54:10|16434.99|16354.99|16435.02|16355.02|16435.16|16355.16|16434.33|16354.33|10
1720997660000|2024-07-14 22:54:20|16434.75|16354.75|16434.37|16354.37|16434.75|16354.75|16434.29|16354.29|9
1720997670000|2024-07-14 22:54:30|16434.06|16354.06|16433.35|16353.35|16434.06|16354.06|16433.21|16353.21|10
1720997680000|2024-07-14 22:54:40|16433.86|16353.86|16435.62|16355.62|16435.62|16355.62|16433.86|16353.86|10
1720997690000|2024-07-14 22:54:50|16435.58|16355.58|16436.29|16356.29|16436.29|16356.29|16435.58|16355.58|9
1720997700000|2024-07-14 22:55:00|16436.3|16356.3|16435.21|16355.21|16436.3|16356.3|16435.1|16355.1|10
1720997710000|2024-07-14 22:55:10|16435.12|16355.12|16437.32|16357.32|16437.37|16357.37|16434.97|16354.97|10
1720997720000|2024-07-14 22:55:20|16437.58|16357.58|16438.18|16358.18|16438.18|16358.18|16437.58|16357.58|9
1720997730000|2024-07-14 22:55:30|16438.45|16358.45|16438|16358|16438.9|16358.9|16438|16358|10
1720997740000|2024-07-14 22:55:40|16438.1|16358.1|16438.34|16358.34|16438.39|16358.39|16438.01|16358.01|10
1720997750000|2024-07-14 22:55:50|16438.17|16358.17|16439.79|16359.79|16439.79|16359.79|16438.17|16358.17|10
1720997760000|2024-07-14 22:56:00|16439.82|16359.82|16441|16361|16441|16361|16439.82|16359.82|10
1720997770000|2024-07-14 22:56:10|16440.8|16360.8|16440.1|16360.1|16440.8|16360.8|16440.1|16360.1|9
1720997780000|2024-07-14 22:56:20|16440.06|16360.06|16439.25|16359.25|16440.4|16360.4|16438.81|16358.81|10
1720997790000|2024-07-14 22:56:30|16439.18|16359.18|16438.99|16358.99|16439.71|16359.71|16438.99|16358.99|10
1720997800000|2024-07-14 22:56:40|16439.38|16359.38|16440.17|16360.17|16440.27|16360.27|16439.38|16359.38|9
1720997810000|2024-07-14 22:56:50|16440.23|16360.23|16440.51|16360.51|16440.72|16360.72|16440.23|16360.23|10
1720997820000|2024-07-14 22:57:00|16440.22|16360.22|16438.04|16358.04|16440.32|16360.32|16438.04|16358.04|10
1720997830000|2024-07-14 22:57:10|16437.68|16357.68|16435.19|16355.19|16437.69|16357.69|16435.19|16355.19|10
1720997840000|2024-07-14 22:57:20|16434.98|16354.98|16433.58|16353.58|16434.98|16354.98|16433.39|16353.39|9
1720997850000|2024-07-14 22:57:30|16433.53|16353.53|16432.82|16352.82|16433.64|16353.64|16432.76|16352.76|10
1720997860000|2024-07-14 22:57:40|16432.83|16352.83|16431.79|16351.79|16432.83|16352.83|16431.79|16351.79|9
1720997870000|2024-07-14 22:57:50|16431.66|16351.66|16429.39|16349.39|16431.66|16351.66|16429.39|16349.39|9
1720997880000|2024-07-14 22:58:00|16429.4|16349.4|16428.19|16348.19|16429.61|16349.61|16428.19|16348.19|9
1720997890000|2024-07-14 22:58:10|16428.31|16348.31|16424.79|16344.79|16428.37|16348.37|16424.79|16344.79|9
1720997900000|2024-07-14 22:58:20|16424.74|16344.74|16422.9|16342.9|16424.74|16344.74|16422.9|16342.9|10
1720997910000|2024-07-14 22:58:30|16422.92|16342.92|16423.53|16343.53|16423.53|16343.53|16422.27|16342.27|10
1720997920000|2024-07-14 22:58:40|16423.57|16343.57|16421.39|16341.39|16423.78|16343.78|16421.22|16341.22|9
1720997930000|2024-07-14 22:58:50|16421.15|16341.15|16420.09|16340.09|16421.15|16341.15|16420.07|16340.07|10
1720997940000|2024-07-14 22:59:00|16419.45|16339.45|16419.6|16339.6|16419.73|16339.73|16418.96|16338.96|9
1720997950000|2024-07-14 22:59:10|16419.82|16339.82|16419.71|16339.71|16419.82|16339.82|16419.15|16339.15|8
1720997960000|2024-07-14 22:59:20|16419.68|16339.68|16419.81|16339.81|16420.23|16340.23|16419.68|16339.68|9
1720997970000|2024-07-14 22:59:30|16419.85|16339.85|16420.11|16340.11|16420.11|16340.11|16419.67|16339.67|10
1720997980000|2024-07-14 22:59:40|16420.14|16340.14|16421.92|16341.92|16421.92|16341.92|16420.14|16340.14|10
1720997990000|2024-07-14 22:59:50|16421.96|16341.96|16422.23|16342.23|16423.15|16343.15|16421.85|16341.85|10
1720998010000|2024-07-14 23:00:10|16422.71|16342.71|16422.71|16342.71|16422.9|16342.9|16422.58|16342.58|5
1720998020000|2024-07-14 23:00:20|16422.78|16342.78|16422.08|16342.08|16423.5|16343.5|16422.08|16342.08|10
1720998030000|2024-07-14 23:00:30|16421.98|16341.98|16419.14|16339.14|16421.98|16341.98|16419.14|16339.14|10
1720998040000|2024-07-14 23:00:40|16419.09|16339.09|16419.56|16339.56|16419.56|16339.56|16417.89|16337.89|10
1720998050000|2024-07-14 23:00:50|16419.64|16339.64|16421.08|16341.08|16421.08|16341.08|16419.54|16339.54|10
1720998060000|2024-07-14 23:01:00|16421.46|16341.46|16424.23|16344.23|16424.23|16344.23|16421.45|16341.45|10
1720998070000|2024-07-14 23:01:10|16424.35|16344.35|16425.6|16345.6|16425.93|16345.93|16424.35|16344.35|8
1720998080000|2024-07-14 23:01:20|16425.88|16345.88|16428.39|16348.39|16428.61|16348.61|16425.88|16345.88|10
1720998090000|2024-07-14 23:01:30|16428.82|16348.82|16429.56|16349.56|16429.83|16349.83|16428.82|16348.82|10
1720998100000|2024-07-14 23:01:40|16429.6|16349.6|16429.92|16349.92|16430.02|16350.02|16429.59|16349.59|9
1720998110000|2024-07-14 23:01:50|16429.93|16349.93|16429.72|16349.72|16430.07|16350.07|16429.72|16349.72|9
1720998120000|2024-07-14 23:02:00|16429.61|16349.61|16427.29|16347.29|16429.61|16349.61|16426.98|16346.98|10
1720998130000|2024-07-14 23:02:10|16427.23|16347.23|16423.49|16343.49|16427.23|16347.23|16423.49|16343.49|9
1720998140000|2024-07-14 23:02:20|16423.34|16343.34|16422.06|16342.06|16423.34|16343.34|16422.06|16342.06|10
1720998150000|2024-07-14 23:02:30|16422.11|16342.11|16419.67|16339.67|16422.11|16342.11|16419.67|16339.67|10
1720998160000|2024-07-14 23:02:40|16419.64|16339.64|16421.62|16341.62|16421.62|16341.62|16419.64|16339.64|10
1720998170000|2024-07-14 23:02:50|16421.78|16341.78|16419.4|16339.4|16422.01|16342.01|16419.4|16339.4|10
1720998180000|2024-07-14 23:03:00|16419.2|16339.2|16417.79|16337.79|16419.2|16339.2|16417.31|16337.31|10
1720998190000|2024-07-14 23:03:10|16417.54|16337.54|16415.64|16335.64|16417.56|16337.56|16415.64|16335.64|10
1720998200000|2024-07-14 23:03:20|16415.62|16335.62|16414.64|16334.64|16415.66|16335.66|16414.59|16334.59|10
1720998210000|2024-07-14 23:03:30|16414.6|16334.6|16413.27|16333.27|16414.6|16334.6|16413.27|16333.27|10
1720998220000|2024-07-14 23:03:40|16413.1|16333.1|16412.7|16332.7|16413.15|16333.15|16412.21|16332.21|10
1720998230000|2024-07-14 23:03:50|16412.34|16332.34|16414.19|16334.19|16414.19|16334.19|16412|16332|10
1720998240000|2024-07-14 23:04:00|16414.45|16334.45|16414.56|16334.56|16414.56|16334.56|16414.32|16334.32|9
1720998250000|2024-07-14 23:04:10|16414.6|16334.6|16414.82|16334.82|16415.26|16335.26|16414.6|16334.6|10
1720998260000|2024-07-14 23:04:20|16414.45|16334.45|16412.99|16332.99|16414.45|16334.45|16412.99|16332.99|10
1720998270000|2024-07-14 23:04:30|16412.94|16332.94|16410.65|16330.65|16412.94|16332.94|16410.65|16330.65|10
1720998280000|2024-07-14 23:04:40|16410.58|16330.58|16409.09|16329.09|16410.58|16330.58|16409.09|16329.09|10
1720998290000|2024-07-14 23:04:50|16409.34|16329.34|16409.09|16329.09|16409.35|16329.35|16407.43|16327.43|10
1720998300000|2024-07-14 23:05:00|16409.66|16329.66|16414.43|16334.43|16414.43|16334.43|16409.66|16329.66|9
1720998310000|2024-07-14 23:05:10|16414.49|16334.49|16416.97|16336.97|16416.97|16336.97|16414.49|16334.49|10
1720998320000|2024-07-14 23:05:20|16416.8|16336.8|16422.27|16342.27|16422.27|16342.27|16416.8|16336.8|9
1720998330000|2024-07-14 23:05:30|16422.06|16342.06|16423.18|16343.18|16423.64|16343.64|16422.06|16342.06|9
1720998340000|2024-07-14 23:05:40|16423.25|16343.25|16423.47|16343.47|16423.51|16343.51|16423.17|16343.17|10
1720998350000|2024-07-14 23:05:50|16423.44|16343.44|16425.92|16345.92|16425.98|16345.98|16423.44|16343.44|10
1720998360000|2024-07-14 23:06:00|16426.06|16346.06|16426.74|16346.74|16426.86|16346.86|16425.97|16345.97|10
1720998370000|2024-07-14 23:06:10|16427.2|16347.2|16427.83|16347.83|16428.72|16348.72|16427.2|16347.2|10
1720998380000|2024-07-14 23:06:20|16427.78|16347.78|16432.62|16352.62|16432.62|16352.62|16427.64|16347.64|10
1720998390000|2024-07-14 23:06:30|16432.8|16352.8|16434.37|16354.37|16434.37|16354.37|16432.8|16352.8|10
1720998400000|2024-07-14 23:06:40|16434.54|16354.54|16436.06|16356.06|16436.06|16356.06|16434.54|16354.54|10
1720998410000|2024-07-14 23:06:50|16436.25|16356.25|16437.23|16357.23|16437.97|16357.97|16436.25|16356.25|10
1720998420000|2024-07-14 23:07:00|16437.65|16357.65|16440.47|16360.47|16440.47|16360.47|16437.48|16357.48|10
1720998430000|2024-07-14 23:07:10|16440.31|16360.31|16440.44|16360.44|16440.52|16360.52|16440.14|16360.14|9
1720998440000|2024-07-14 23:07:20|16440.22|16360.22|16440.03|16360.03|16440.22|16360.22|16439.85|16359.85|9
1720998450000|2024-07-14 23:07:30|16440.04|16360.04|16440.64|16360.64|16440.64|16360.64|16439.99|16359.99|10
1720998460000|2024-07-14 23:07:40|16440.66|16360.66|16439.76|16359.76|16440.66|16360.66|16439.76|16359.76|8
1720998470000|2024-07-14 23:07:50|16439.72|16359.72|16437.11|16357.11|16439.76|16359.76|16437.11|16357.11|9
1720998480000|2024-07-14 23:08:00|16436.83|16356.83|16434.75|16354.75|16436.83|16356.83|16434.75|16354.75|10
1720998490000|2024-07-14 23:08:10|16434.55|16354.55|16434.84|16354.84|16435.23|16355.23|16434.49|16354.49|10
1720998500000|2024-07-14 23:08:20|16434.81|16354.81|16436.84|16356.84|16436.84|16356.84|16433.98|16353.98|10
1720998510000|2024-07-14 23:08:30|16437.21|16357.21|16440.8|16360.8|16440.8|16360.8|16437.21|16357.21|10
1720998520000|2024-07-14 23:08:40|16440.89|16360.89|16443.89|16363.89|16444.02|16364.02|16440.89|16360.89|10
1720998530000|2024-07-14 23:08:50|16443.56|16363.56|16444.68|16364.68|16444.68|16364.68|16443.49|16363.49|10
1720998540000|2024-07-14 23:09:00|16445.31|16365.31|16446.23|16366.23|16447.05|16367.05|16445.31|16365.31|10
1720998550000|2024-07-14 23:09:10|16445.74|16365.74|16445.78|16365.78|16446.03|16366.03|16445|16365|10
1720998560000|2024-07-14 23:09:20|16446.24|16366.24|16445.6|16365.6|16446.38|16366.38|16445.6|16365.6|9
1720998570000|2024-07-14 23:09:30|16445.22|16365.22|16445.59|16365.59|16446.14|16366.14|16444.86|16364.86|10
1720998580000|2024-07-14 23:09:40|16445.58|16365.58|16446.3|16366.3|16446.46|16366.46|16445.54|16365.54|10
1720998590000|2024-07-14 23:09:50|16446|16366|16446.89|16366.89|16446.89|16366.89|16445.9|16365.9|9
1720998600000|2024-07-14 23:10:00|16446.86|16366.86|16446.31|16366.31|16446.97|16366.97|16446.16|16366.16|9
1720998610000|2024-07-14 23:10:10|16446.03|16366.03|16445.51|16365.51|16446.32|16366.32|16445.42|16365.42|9
1720998620000|2024-07-14 23:10:20|16445.48|16365.48|16446.3|16366.3|16446.3|16366.3|16445.34|16365.34|10
1720998630000|2024-07-14 23:10:30|16446.39|16366.39|16445.88|16365.88|16446.4|16366.4|16445.87|16365.87|8
1720998640000|2024-07-14 23:10:40|16445.87|16365.87|16445.76|16365.76|16446.08|16366.08|16445.76|16365.76|9
1720998650000|2024-07-14 23:10:50|16445.86|16365.86|16443.02|16363.02|16445.86|16365.86|16443.02|16363.02|9
1720998660000|2024-07-14 23:11:00|16443.01|16363.01|16443.52|16363.52|16443.52|16363.52|16442.77|16362.77|10
1720998670000|2024-07-14 23:11:10|16443.39|16363.39|16445.84|16365.84|16445.84|16365.84|16443.39|16363.39|9
1720998680000|2024-07-14 23:11:20|16445.85|16365.85|16446.47|16366.47|16446.51|16366.51|16445.52|16365.52|10
1720998690000|2024-07-14 23:11:30|16446.73|16366.73|16449.84|16369.84|16449.84|16369.84|16446.73|16366.73|10
1720998700000|2024-07-14 23:11:40|16449.88|16369.88|16450.63|16370.63|16450.79|16370.79|16449.88|16369.88|9
1720998710000|2024-07-14 23:11:50|16451.03|16371.03|16451.84|16371.84|16451.84|16371.84|16451.02|16371.02|8
1720998720000|2024-07-14 23:12:00|16451.87|16371.87|16454.08|16374.08|16454.18|16374.18|16451.87|16371.87|10
1720998730000|2024-07-14 23:12:10|16454.04|16374.04|16454.5|16374.5|16454.5|16374.5|16454.04|16374.04|9
1720998740000|2024-07-14 23:12:20|16454.33|16374.33|16455.98|16375.98|16455.98|16375.98|16454.16|16374.16|10
1720998750000|2024-07-14 23:12:30|16456.17|16376.17|16456.04|16376.04|16456.77|16376.77|16456.04|16376.04|10
1720998760000|2024-07-14 23:12:40|16456.12|16376.12|16457.57|16377.57|16457.57|16377.57|16456.03|16376.03|10
1720998770000|2024-07-14 23:12:50|16457.86|16377.86|16458.37|16378.37|16458.73|16378.73|16457.86|16377.86|10
1720998780000|2024-07-14 23:13:00|16458.27|16378.27|16459.33|16379.33|16459.33|16379.33|16458.24|16378.24|10
1720998790000|2024-07-14 23:13:10|16459.62|16379.62|16460.95|16380.95|16460.95|16380.95|16459.49|16379.49|10
1720998800000|2024-07-14 23:13:20|16460.68|16380.68|16460.47|16380.47|16461.15|16381.15|16460.47|16380.47|9
1720998810000|2024-07-14 23:13:30|16460.5|16380.5|16458.97|16378.97|16460.5|16380.5|16458.81|16378.81|10
1720998820000|2024-07-14 23:13:40|16458.92|16378.92|16458.9|16378.9|16459.29|16379.29|16458.9|16378.9|9
1720998830000|2024-07-14 23:13:50|16459.77|16379.77|16459.72|16379.72|16460.37|16380.37|16459.72|16379.72|10
1720998840000|2024-07-14 23:14:00|16459.68|16379.68|16458.92|16378.92|16460.04|16380.04|16458.92|16378.92|10
1720998850000|2024-07-14 23:14:10|16458.96|16378.96|16459.97|16379.97|16459.97|16379.97|16458.96|16378.96|9
1720998860000|2024-07-14 23:14:20|16460.07|16380.07|16460.26|16380.26|16460.26|16380.26|16460.04|16380.04|9
1720998870000|2024-07-14 23:14:30|16460.25|16380.25|16459.37|16379.37|16460.25|16380.25|16459.3|16379.3|10
1720998880000|2024-07-14 23:14:40|16459.35|16379.35|16459.09|16379.09|16459.47|16379.47|16458.95|16378.95|10
1720998890000|2024-07-14 23:14:50|16458.86|16378.86|16459.01|16379.01|16459.02|16379.02|16458.67|16378.67|10
1720998900000|2024-07-14 23:15:00|16459.14|16379.14|16459.15|16379.15|16459.46|16379.46|16459.03|16379.03|10
1720998910000|2024-07-14 23:15:10|16459.36|16379.36|16458.92|16378.92|16459.36|16379.36|16458.19|16378.19|10
1720998920000|2024-07-14 23:15:20|16458.69|16378.69|16458.39|16378.39|16458.87|16378.87|16458.39|16378.39|10
1720998930000|2024-07-14 23:15:30|16458.36|16378.36|16457.29|16377.29|16458.85|16378.85|16457.29|16377.29|9
1720998940000|2024-07-14 23:15:40|16457.25|16377.25|16456.78|16376.78|16457.25|16377.25|16456.78|16376.78|10
1720998950000|2024-07-14 23:15:50|16456.84|16376.84|16456.07|16376.07|16456.84|16376.84|16455.96|16375.96|8
1720998960000|2024-07-14 23:16:00|16456.16|16376.16|16459.34|16379.34|16459.34|16379.34|16456.16|16376.16|9
1720998970000|2024-07-14 23:16:10|16459.3|16379.3|16462.46|16382.46|16462.71|16382.71|16459.3|16379.3|10
1720998980000|2024-07-14 23:16:20|16462.36|16382.36|16467.02|16387.02|16467.02|16387.02|16462.36|16382.36|10
1720998990000|2024-07-14 23:16:30|16466.73|16386.73|16467.78|16387.78|16468.39|16388.39|16466.73|16386.73|10
1720999000000|2024-07-14 23:16:40|16467.73|16387.73|16467.26|16387.26|16467.73|16387.73|16467.26|16387.26|10
1720999010000|2024-07-14 23:16:50|16466.82|16386.82|16467.31|16387.31|16467.64|16387.64|16466.82|16386.82|9
1720999020000|2024-07-14 23:17:00|16467.22|16387.22|16468.15|16388.15|16468.63|16388.63|16467.16|16387.16|10
1720999030000|2024-07-14 23:17:10|16468.17|16388.17|16466.99|16386.99|16468.17|16388.17|16466.7|16386.7|10
1720999040000|2024-07-14 23:17:20|16466.96|16386.96|16467|16387|16467.3|16387.3|16465.73|16385.73|9
1720999050000|2024-07-14 23:17:30|16466.97|16386.97|16464.46|16384.46|16467.09|16387.09|16464.46|16384.46|10
1720999060000|2024-07-14 23:17:40|16464.71|16384.71|16464.48|16384.48|16465.06|16385.06|16464.45|16384.45|10
1720999070000|2024-07-14 23:17:50|16464.61|16384.61|16467.27|16387.27|16467.27|16387.27|16464.61|16384.61|10
1720999080000|2024-07-14 23:18:00|16467.22|16387.22|16468.27|16388.27|16468.27|16388.27|16467.22|16387.22|10
1720999090000|2024-07-14 23:18:10|16468.44|16388.44|16470.56|16390.56|16470.75|16390.75|16468.44|16388.44|10
1720999100000|2024-07-14 23:18:20|16469.81|16389.81|16470.68|16390.68|16470.68|16390.68|16469.52|16389.52|10
1720999110000|2024-07-14 23:18:30|16470.61|16390.61|16471.38|16391.38|16471.93|16391.93|16470.61|16390.61|10
1720999120000|2024-07-14 23:18:40|16471.63|16391.63|16472.39|16392.39|16472.39|16392.39|16471.55|16391.55|10
1720999130000|2024-07-14 23:18:50|16472.55|16392.55|16473.9|16393.9|16473.9|16393.9|16472.54|16392.54|9
1720999140000|2024-07-14 23:19:00|16474.07|16394.07|16477.78|16397.78|16478.33|16398.33|16474.07|16394.07|10
1720999150000|2024-07-14 23:19:10|16477.05|16397.05|16476.55|16396.55|16477.68|16397.68|16476.55|16396.55|10
1720999160000|2024-07-14 23:19:20|16475.96|16395.96|16477.06|16397.06|16477.8|16397.8|16475.96|16395.96|10
1720999170000|2024-07-14 23:19:30|16476.96|16396.96|16476.5|16396.5|16476.96|16396.96|16476.1|16396.1|8
1720999180000|2024-07-14 23:19:40|16477.11|16397.11|16478.74|16398.74|16479.25|16399.25|16477.11|16397.11|10
1720999190000|2024-07-14 23:19:50|16478.79|16398.79|16479.26|16399.26|16479.64|16399.64|16478.75|16398.75|9
1720999200000|2024-07-14 23:20:00|16479.28|16399.28|16481.07|16401.07|16481.07|16401.07|16479.27|16399.27|10
1720999210000|2024-07-14 23:20:10|16481.49|16401.49|16484.84|16404.84|16485.68|16405.68|16481.49|16401.49|10
1720999220000|2024-07-14 23:20:20|16485.7|16405.7|16489.32|16409.32|16489.32|16409.32|16485.7|16405.7|10
1720999230000|2024-07-14 23:20:30|16489.26|16409.26|16489.47|16409.47|16489.52|16409.52|16489.25|16409.25|9
1720999240000|2024-07-14 23:20:40|16489.42|16409.42|16492.26|16412.26|16492.26|16412.26|16489.42|16409.42|10
1720999250000|2024-07-14 23:20:50|16492.49|16412.49|16490.68|16410.68|16492.66|16412.66|16490.68|16410.68|10
1720999260000|2024-07-14 23:21:00|16490.31|16410.31|16494.32|16414.32|16494.32|16414.32|16490.31|16410.31|10
1720999270000|2024-07-14 23:21:10|16495.03|16415.03|16497.2|16417.2|16497.21|16417.21|16495.03|16415.03|10
1720999280000|2024-07-14 23:21:20|16497.17|16417.17|16497.94|16417.94|16497.94|16417.94|16497.17|16417.17|10
1720999290000|2024-07-14 23:21:30|16497.42|16417.42|16495.25|16415.25|16497.42|16417.42|16495.22|16415.22|9
1720999300000|2024-07-14 23:21:40|16495.29|16415.29|16492.79|16412.79|16495.29|16415.29|16492.3|16412.3|10
1720999310000|2024-07-14 23:21:50|16492.86|16412.86|16493.51|16413.51|16494.01|16414.01|16492.86|16412.86|10
1720999320000|2024-07-14 23:22:00|16493.4|16413.4|16495.2|16415.2|16495.69|16415.69|16493.29|16413.29|10
1720999330000|2024-07-14 23:22:10|16495.48|16415.48|16494.28|16414.28|16495.68|16415.68|16494.28|16414.28|10
1720999340000|2024-07-14 23:22:20|16493.65|16413.65|16490.89|16410.89|16493.8|16413.8|16490.27|16410.27|10
1720999350000|2024-07-14 23:22:30|16490.6|16410.6|16489.32|16409.32|16490.66|16410.66|16489.32|16409.32|10
1720999360000|2024-07-14 23:22:40|16489.45|16409.45|16489.28|16409.28|16489.67|16409.67|16489.28|16409.28|10
1720999370000|2024-07-14 23:22:50|16489.16|16409.16|16489.94|16409.94|16489.94|16409.94|16489.16|16409.16|9
1720999380000|2024-07-14 23:23:00|16490.24|16410.24|16490.47|16410.47|16490.78|16410.78|16490.15|16410.15|10
1720999390000|2024-07-14 23:23:10|16490.89|16410.89|16491.42|16411.42|16491.42|16411.42|16490.52|16410.52|9
1720999400000|2024-07-14 23:23:20|16492.69|16412.69|16492.86|16412.86|16493.1|16413.1|16492.12|16412.12|10
1720999410000|2024-07-14 23:23:30|16492.89|16412.89|16497.04|16417.04|16497.04|16417.04|16492.89|16412.89|10
1720999420000|2024-07-14 23:23:40|16497.16|16417.16|16500.07|16420.07|16500.27|16420.27|16497.16|16417.16|9
1720999430000|2024-07-14 23:23:50|16500.11|16420.11|16497.94|16417.94|16500.11|16420.11|16497.94|16417.94|10
1720999440000|2024-07-14 23:24:00|16498.73|16418.73|16499.81|16419.81|16499.82|16419.82|16498.73|16418.73|9
1720999450000|2024-07-14 23:24:10|16499.62|16419.62|16501.14|16421.14|16501.39|16421.39|16499.62|16419.62|10
1720999460000|2024-07-14 23:24:20|16501.18|16421.18|16502.8|16422.8|16502.8|16422.8|16500.77|16420.77|10
1720999470000|2024-07-14 23:24:30|16502.41|16422.41|16504.15|16424.15|16504.15|16424.15|16502.27|16422.27|10
1720999480000|2024-07-14 23:24:40|16504.73|16424.73|16509.16|16429.16|16509.53|16429.53|16504.73|16424.73|10
1720999490000|2024-07-14 23:24:50|16509.18|16429.18|16508.93|16428.93|16509.4|16429.4|16508.85|16428.85|10
1720999500000|2024-07-14 23:25:00|16508.58|16428.58|16507.37|16427.37|16508.58|16428.58|16506.93|16426.93|9
1720999510000|2024-07-14 23:25:10|16507.44|16427.44|16505.77|16425.77|16507.44|16427.44|16505.77|16425.77|10
1720999520000|2024-07-14 23:25:20|16505.74|16425.74|16507.34|16427.34|16507.34|16427.34|16505.74|16425.74|10
1720999530000|2024-07-14 23:25:30|16506.66|16426.66|16506|16426|16507.13|16427.13|16506|16426|9
1720999540000|2024-07-14 23:25:40|16506.35|16426.35|16505.06|16425.06|16506.56|16426.56|16505.06|16425.06|10
1720999550000|2024-07-14 23:25:50|16505.03|16425.03|16504.86|16424.86|16505.42|16425.42|16504.41|16424.41|10
1720999560000|2024-07-14 23:26:00|16504.75|16424.75|16503.99|16423.99|16504.78|16424.78|16503.89|16423.89|10
1720999570000|2024-07-14 23:26:10|16503.02|16423.02|16500.31|16420.31|16503.02|16423.02|16500.25|16420.25|10
1720999580000|2024-07-14 23:26:20|16499.96|16419.96|16497.11|16417.11|16499.96|16419.96|16497.11|16417.11|10
1720999590000|2024-07-14 23:26:30|16496.23|16416.23|16495.15|16415.15|16496.37|16416.37|16495.15|16415.15|9
1720999600000|2024-07-14 23:26:40|16495.06|16415.06|16495.37|16415.37|16495.42|16415.42|16494.9|16414.9|9
1720999610000|2024-07-14 23:26:50|16495.55|16415.55|16495.57|16415.57|16496.04|16416.04|16495|16415|10
1720999620000|2024-07-14 23:27:00|16495.27|16415.27|16494.72|16414.72|16495.27|16415.27|16494.45|16414.45|10
1720999630000|2024-07-14 23:27:10|16494.67|16414.67|16493.8|16413.8|16494.67|16414.67|16493.76|16413.76|9
1720999640000|2024-07-14 23:27:20|16493.84|16413.84|16491.92|16411.92|16493.94|16413.94|16491.92|16411.92|9
1720999650000|2024-07-14 23:27:30|16491.89|16411.89|16487.8|16407.8|16491.93|16411.93|16487.64|16407.64|10
1720999660000|2024-07-14 23:27:40|16487.77|16407.77|16487.59|16407.59|16487.77|16407.77|16486.42|16406.42|9
1720999670000|2024-07-14 23:27:50|16488.15|16408.15|16489.85|16409.85|16489.85|16409.85|16488.15|16408.15|10
1720999680000|2024-07-14 23:28:00|16490.02|16410.02|16491.92|16411.92|16492.26|16412.26|16490.02|16410.02|10
1720999690000|2024-07-14 23:28:10|16491.94|16411.94|16492.67|16412.67|16492.86|16412.86|16491.87|16411.87|9
1720999700000|2024-07-14 23:28:20|16493.08|16413.08|16492.21|16412.21|16493.08|16413.08|16492.18|16412.18|10
1720999710000|2024-07-14 23:28:30|16491.7|16411.7|16494.23|16414.23|16494.51|16414.51|16491.7|16411.7|9
1720999720000|2024-07-14 23:28:40|16494.18|16414.18|16494.91|16414.91|16494.91|16414.91|16494.18|16414.18|10
1720999730000|2024-07-14 23:28:50|16494.71|16414.71|16496.67|16416.67|16496.83|16416.83|16494.71|16414.71|10
1720999740000|2024-07-14 23:29:00|16496.7|16416.7|16496.92|16416.92|16497.47|16417.47|16496.45|16416.45|9
1720999750000|2024-07-14 23:29:10|16496.89|16416.89|16492.64|16412.64|16496.89|16416.89|16492.64|16412.64|10
1720999760000|2024-07-14 23:29:20|16491.88|16411.88|16491.01|16411.01|16491.88|16411.88|16490.93|16410.93|10
1720999770000|2024-07-14 23:29:30|16490.96|16410.96|16491.94|16411.94|16492|16412|16490.77|16410.77|10
1720999780000|2024-07-14 23:29:40|16491.89|16411.89|16491.49|16411.49|16491.89|16411.89|16490.93|16410.93|9
1720999790000|2024-07-14 23:29:50|16491.47|16411.47|16491.32|16411.32|16491.52|16411.52|16491.29|16411.29|8
1720999800000|2024-07-14 23:30:00|16491.28|16411.28|16492.54|16412.54|16492.54|16412.54|16491.04|16411.04|10
1720999810000|2024-07-14 23:30:10|16492.5|16412.5|16493.23|16413.23|16493.23|16413.23|16492.5|16412.5|10
1720999820000|2024-07-14 23:30:20|16493.33|16413.33|16491.44|16411.44|16493.33|16413.33|16491.28|16411.28|10
1720999830000|2024-07-14 23:30:30|16491.63|16411.63|16490.51|16410.51|16491.88|16411.88|16490.51|16410.51|10
1720999840000|2024-07-14 23:30:40|16490.54|16410.54|16486.62|16406.62|16490.54|16410.54|16486.62|16406.62|9
1720999850000|2024-07-14 23:30:50|16486.4|16406.4|16485.37|16405.37|16486.4|16406.4|16485.32|16405.32|10
1720999860000|2024-07-14 23:31:00|16485.97|16405.97|16487.34|16407.34|16487.34|16407.34|16485.68|16405.68|10
1720999870000|2024-07-14 23:31:10|16487.38|16407.38|16488.75|16408.75|16488.75|16408.75|16487.38|16407.38|10
1720999880000|2024-07-14 23:31:20|16489.14|16409.14|16489.56|16409.56|16489.76|16409.76|16488.75|16408.75|10
1720999890000|2024-07-14 23:31:30|16489.64|16409.64|16488.32|16408.32|16489.64|16409.64|16488.32|16408.32|10
1720999900000|2024-07-14 23:31:40|16488.02|16408.02|16488.7|16408.7|16488.7|16408.7|16487.22|16407.22|10
1720999910000|2024-07-14 23:31:50|16488.8|16408.8|16489.07|16409.07|16489.23|16409.23|16488.8|16408.8|10
1720999920000|2024-07-14 23:32:00|16488.86|16408.86|16489.82|16409.82|16489.82|16409.82|16488.74|16408.74|9
1720999930000|2024-07-14 23:32:10|16489.97|16409.97|16488.21|16408.21|16489.97|16409.97|16488.21|16408.21|10
1720999940000|2024-07-14 23:32:20|16488.19|16408.19|16486.93|16406.93|16488.3|16408.3|16486.88|16406.88|10
1720999950000|2024-07-14 23:32:30|16486.91|16406.91|16484.74|16404.74|16486.91|16406.91|16484.74|16404.74|10
1720999960000|2024-07-14 23:32:40|16484.82|16404.82|16484.31|16404.31|16485|16405|16484.31|16404.31|10
1720999970000|2024-07-14 23:32:50|16484.36|16404.36|16485.24|16405.24|16485.24|16405.24|16484.36|16404.36|10
1720999980000|2024-07-14 23:33:00|16485.29|16405.29|16487.32|16407.32|16487.32|16407.32|16485.13|16405.13|10
1720999990000|2024-07-14 23:33:10|16488.94|16408.94|16489.97|16409.97|16489.97|16409.97|16488.63|16408.63|10
1721000000000|2024-07-14 23:33:20|16490.04|16410.04|16492.8|16412.8|16492.8|16412.8|16490.04|16410.04|10
1721000010000|2024-07-14 23:33:30|16493.03|16413.03|16494.42|16414.42|16494.42|16414.42|16493.03|16413.03|8
1721000020000|2024-07-14 23:33:40|16494.49|16414.49|16494.58|16414.58|16494.62|16414.62|16494.39|16414.39|9
1721000030000|2024-07-14 23:33:50|16494.61|16414.61|16496.4|16416.4|16496.4|16416.4|16494.53|16414.53|10
1721000040000|2024-07-14 23:34:00|16496.62|16416.62|16499.94|16419.94|16499.94|16419.94|16496.62|16416.62|8
1721000050000|2024-07-14 23:34:10|16501.8|16421.8|16502.24|16422.24|16502.89|16422.89|16501.8|16421.8|10
1721000060000|2024-07-14 23:34:20|16501.91|16421.91|16500.18|16420.18|16502.04|16422.04|16500.18|16420.18|9
1721000070000|2024-07-14 23:34:30|16500.13|16420.13|16500.23|16420.23|16500.23|16420.23|16499.5|16419.5|10
1721000080000|2024-07-14 23:34:40|16500.81|16420.81|16500.51|16420.51|16500.95|16420.95|16500.1|16420.1|10
1721000090000|2024-07-14 23:34:50|16500.29|16420.29|16499.71|16419.71|16500.29|16420.29|16498.97|16418.97|10
1721000100000|2024-07-14 23:35:00|16499.85|16419.85|16499.33|16419.33|16500.31|16420.31|16499.17|16419.17|10
1721000110000|2024-07-14 23:35:10|16499.3|16419.3|16498.71|16418.71|16499.3|16419.3|16498.71|16418.71|10
1721000120000|2024-07-14 23:35:20|16499.11|16419.11|16499.33|16419.33|16499.55|16419.55|16498.78|16418.78|10
1721000130000|2024-07-14 23:35:30|16499.28|16419.28|16499.76|16419.76|16500.16|16420.16|16499.02|16419.02|10
1721000140000|2024-07-14 23:35:40|16499.71|16419.71|16499.12|16419.12|16499.91|16419.91|16499.12|16419.12|10
1721000150000|2024-07-14 23:35:50|16498.69|16418.69|16495.83|16415.83|16498.69|16418.69|16495.83|16415.83|10
1721000160000|2024-07-14 23:36:00|16495.94|16415.94|16496.62|16416.62|16496.69|16416.69|16495.57|16415.57|9
1721000170000|2024-07-14 23:36:10|16496.57|16416.57|16497.8|16417.8|16498.21|16418.21|16496.33|16416.33|10
1721000180000|2024-07-14 23:36:20|16496.9|16416.9|16496.73|16416.73|16496.9|16416.9|16496.58|16416.58|10
1721000190000|2024-07-14 23:36:30|16496.94|16416.94|16497.66|16417.66|16497.68|16417.68|16496.72|16416.72|9
1721000200000|2024-07-14 23:36:40|16498.38|16418.38|16499.81|16419.81|16499.81|16419.81|16497.65|16417.65|10
1721000210000|2024-07-14 23:36:50|16499.79|16419.79|16505.75|16425.75|16505.75|16425.75|16499.79|16419.79|10
1721000220000|2024-07-14 23:37:00|16505.99|16425.99|16506.11|16426.11|16506.26|16426.26|16505.69|16425.69|10
1721000230000|2024-07-14 23:37:10|16505.84|16425.84|16505.58|16425.58|16505.84|16425.84|16505.24|16425.24|9
1721000240000|2024-07-14 23:37:20|16505.6|16425.6|16506.27|16426.27|16506.27|16426.27|16505.54|16425.54|10
1721000250000|2024-07-14 23:37:30|16506|16426|16505.52|16425.52|16506|16426|16505.46|16425.46|10
1721000260000|2024-07-14 23:37:40|16505.64|16425.64|16504.57|16424.57|16505.78|16425.78|16504.43|16424.43|9
1721000270000|2024-07-14 23:37:50|16504.3|16424.3|16503.36|16423.36|16504.3|16424.3|16503.22|16423.22|9
1721000280000|2024-07-14 23:38:00|16503.4|16423.4|16500.16|16420.16|16503.4|16423.4|16500.16|16420.16|10
1721000290000|2024-07-14 23:38:10|16499.95|16419.95|16499.59|16419.59|16499.95|16419.95|16499.25|16419.25|9
1721000300000|2024-07-14 23:38:20|16499.76|16419.76|16499.62|16419.62|16500.15|16420.15|16499.62|16419.62|10
1721000310000|2024-07-14 23:38:30|16499.56|16419.56|16499.35|16419.35|16499.82|16419.82|16499.35|16419.35|9
1721000320000|2024-07-14 23:38:40|16499.24|16419.24|16496.99|16416.99|16499.24|16419.24|16496.99|16416.99|10
1721000330000|2024-07-14 23:38:50|16497.41|16417.41|16498.17|16418.17|16498.48|16418.48|16497.41|16417.41|9
1721000340000|2024-07-14 23:39:00|16497.62|16417.62|16496.01|16416.01|16497.62|16417.62|16496.01|16416.01|10
1721000350000|2024-07-14 23:39:10|16495.89|16415.89|16495.03|16415.03|16495.89|16415.89|16494.83|16414.83|10
1721000360000|2024-07-14 23:39:20|16495.35|16415.35|16495.89|16415.89|16495.89|16415.89|16495.33|16415.33|10
1721000370000|2024-07-14 23:39:30|16496.12|16416.12|16496.13|16416.13|16496.16|16416.16|16496.03|16416.03|9
1721000380000|2024-07-14 23:39:40|16496.17|16416.17|16494.63|16414.63|16496.17|16416.17|16494.63|16414.63|10
1721000390000|2024-07-14 23:39:50|16494.69|16414.69|16495.85|16415.85|16495.85|16415.85|16494.69|16414.69|9
1721000400000|2024-07-14 23:40:00|16495.84|16415.84|16496.92|16416.92|16497.12|16417.12|16495.84|16415.84|10
1721000410000|2024-07-14 23:40:10|16497.02|16417.02|16495.04|16415.04|16497.02|16417.02|16495.04|16415.04|9
1721000420000|2024-07-14 23:40:20|16495.51|16415.51|16491.57|16411.57|16495.96|16415.96|16491.57|16411.57|10
1721000430000|2024-07-14 23:40:30|16491.25|16411.25|16490.04|16410.04|16491.37|16411.37|16489.92|16409.92|9
1721000440000|2024-07-14 23:40:40|16490.48|16410.48|16489.64|16409.64|16490.52|16410.52|16489.54|16409.54|10
1721000450000|2024-07-14 23:40:50|16489.68|16409.68|16489.52|16409.52|16490.29|16410.29|16489.52|16409.52|10
1721000460000|2024-07-14 23:41:00|16489.95|16409.95|16490.48|16410.48|16491.11|16411.11|16489.76|16409.76|10
1721000470000|2024-07-14 23:41:10|16491.6|16411.6|16492.41|16412.41|16492.53|16412.53|16491.6|16411.6|10
1721000480000|2024-07-14 23:41:20|16493.24|16413.24|16493.87|16413.87|16494.06|16414.06|16493.24|16413.24|10
1721000490000|2024-07-14 23:41:30|16493.67|16413.67|16494.88|16414.88|16494.88|16414.88|16493.67|16413.67|10
1721000500000|2024-07-14 23:41:40|16495.05|16415.05|16495.24|16415.24|16495.42|16415.42|16494.83|16414.83|10
1721000510000|2024-07-14 23:41:50|16496|16416|16499.35|16419.35|16499.4|16419.4|16496|16416|10
1721000520000|2024-07-14 23:42:00|16500.39|16420.39|16500.96|16420.96|16501.24|16421.24|16499.99|16419.99|10
1721000530000|2024-07-14 23:42:10|16500.97|16420.97|16500.95|16420.95|16501.35|16421.35|16500.81|16420.81|10
1721000540000|2024-07-14 23:42:20|16501.39|16421.39|16502.09|16422.09|16502.17|16422.17|16501.39|16421.39|9
1721000550000|2024-07-14 23:42:30|16502.11|16422.11|16501.17|16421.17|16502.63|16422.63|16501.03|16421.03|10
1721000560000|2024-07-14 23:42:40|16501.26|16421.26|16501.59|16421.59|16501.62|16421.62|16501.26|16421.26|9
1721000570000|2024-07-14 23:42:50|16501.71|16421.71|16500.94|16420.94|16501.71|16421.71|16500.94|16420.94|9
1721000580000|2024-07-14 23:43:00|16500.85|16420.85|16499.4|16419.4|16500.91|16420.91|16499.4|16419.4|10
1721000590000|2024-07-14 23:43:10|16499.35|16419.35|16500.41|16420.41|16500.45|16420.45|16499.08|16419.08|10
1721000600000|2024-07-14 23:43:20|16500.62|16420.62|16500.36|16420.36|16500.62|16420.62|16499.56|16419.56|10
1721000610000|2024-07-14 23:43:30|16500.38|16420.38|16498.84|16418.84|16500.52|16420.52|16498.68|16418.68|10
1721000620000|2024-07-14 23:43:40|16498.82|16418.82|16496.86|16416.86|16498.82|16418.82|16496.86|16416.86|9
1721000630000|2024-07-14 23:43:50|16496.56|16416.56|16495.65|16415.65|16496.56|16416.56|16495.41|16415.41|10
1721000640000|2024-07-14 23:44:00|16496.14|16416.14|16495.3|16415.3|16496.4|16416.4|16495.18|16415.18|10
1721000650000|2024-07-14 23:44:10|16496.04|16416.04|16495.09|16415.09|16496.04|16416.04|16495.09|16415.09|10
1721000660000|2024-07-14 23:44:20|16495.15|16415.15|16494.72|16414.72|16495.15|16415.15|16494.02|16414.02|10
1721000670000|2024-07-14 23:44:30|16494.77|16414.77|16495.38|16415.38|16495.38|16415.38|16494.77|16414.77|9
1721000680000|2024-07-14 23:44:40|16495.57|16415.57|16495.69|16415.69|16495.78|16415.78|16495.57|16415.57|10
1721000690000|2024-07-14 23:44:50|16495.61|16415.61|16493.83|16413.83|16495.61|16415.61|16493.83|16413.83|10
1721000700000|2024-07-14 23:45:00|16493.75|16413.75|16493.93|16413.93|16493.99|16413.99|16493.51|16413.51|10
1721000710000|2024-07-14 23:45:10|16493.78|16413.78|16493.39|16413.39|16493.85|16413.85|16493.37|16413.37|10
1721000720000|2024-07-14 23:45:20|16493.92|16413.92|16494|16414|16494.79|16414.79|16493.92|16413.92|9
1721000730000|2024-07-14 23:45:30|16494.04|16414.04|16490.55|16410.55|16494.04|16414.04|16490.49|16410.49|10
1721000740000|2024-07-14 23:45:40|16490.62|16410.62|16487.19|16407.19|16490.62|16410.62|16486.95|16406.95|10
1721000750000|2024-07-14 23:45:50|16487.26|16407.26|16486.51|16406.51|16487.26|16407.26|16486.01|16406.01|9
1721000760000|2024-07-14 23:46:00|16486.67|16406.67|16485.6|16405.6|16486.67|16406.67|16485.6|16405.6|10
1721000770000|2024-07-14 23:46:10|16484.91|16404.91|16485.45|16405.45|16485.45|16405.45|16484.44|16404.44|10
1721000780000|2024-07-14 23:46:20|16485.73|16405.73|16485.63|16405.63|16485.73|16405.73|16485.3|16405.3|10
1721000790000|2024-07-14 23:46:30|16484.66|16404.66|16484.59|16404.59|16484.71|16404.71|16484.28|16404.28|8
1721000800000|2024-07-14 23:46:40|16484.6|16404.6|16484.66|16404.66|16485.54|16405.54|16484.6|16404.6|9
1721000810000|2024-07-14 23:46:50|16484.39|16404.39|16483.63|16403.63|16484.39|16404.39|16483.53|16403.53|9
1721000820000|2024-07-14 23:47:00|16483.27|16403.27|16483.06|16403.06|16483.66|16403.66|16483.06|16403.06|9
1721000830000|2024-07-14 23:47:10|16482.82|16402.82|16485.65|16405.65|16485.65|16405.65|16482.82|16402.82|9
1721000840000|2024-07-14 23:47:20|16485.69|16405.69|16486.2|16406.2|16486.38|16406.38|16485.69|16405.69|9
1721000850000|2024-07-14 23:47:30|16486.09|16406.09|16486.08|16406.08|16487.15|16407.15|16486.08|16406.08|9
1721000860000|2024-07-14 23:47:40|16485.63|16405.63|16484.72|16404.72|16485.63|16405.63|16484.72|16404.72|10
1721000870000|2024-07-14 23:47:50|16484.24|16404.24|16482.88|16402.88|16484.24|16404.24|16482.88|16402.88|10
1721000880000|2024-07-14 23:48:00|16482.63|16402.63|16481.82|16401.82|16482.63|16402.63|16481.82|16401.82|9
1721000890000|2024-07-14 23:48:10|16481.83|16401.83|16483.5|16403.5|16483.72|16403.72|16481.83|16401.83|10
1721000900000|2024-07-14 23:48:20|16483.48|16403.48|16480.88|16400.88|16483.73|16403.73|16480.88|16400.88|10
1721000910000|2024-07-14 23:48:30|16479.97|16399.97|16479.12|16399.12|16479.97|16399.97|16479|16399|10
1721000920000|2024-07-14 23:48:40|16479.25|16399.25|16479.8|16399.8|16479.8|16399.8|16479.19|16399.19|9
1721000930000|2024-07-14 23:48:50|16479.82|16399.82|16479.82|16399.82|16479.88|16399.88|16479.6|16399.6|10
1721000940000|2024-07-14 23:49:00|16479.92|16399.92|16477.86|16397.86|16479.92|16399.92|16477.85|16397.85|10
1721000950000|2024-07-14 23:49:10|16477.32|16397.32|16477.26|16397.26|16478.05|16398.05|16477.26|16397.26|10
1721000960000|2024-07-14 23:49:20|16477.44|16397.44|16477.98|16397.98|16477.99|16397.99|16476.5|16396.5|8
1721000970000|2024-07-14 23:49:30|16478.11|16398.11|16476.78|16396.78|16478.11|16398.11|16476.63|16396.63|10
1721000980000|2024-07-14 23:49:40|16476.7|16396.7|16474.82|16394.82|16476.7|16396.7|16474.82|16394.82|10
1721000990000|2024-07-14 23:49:50|16475.29|16395.29|16473.89|16393.89|16475.37|16395.37|16473.89|16393.89|10
1721001000000|2024-07-14 23:50:00|16473.42|16393.42|16472.98|16392.98|16473.42|16393.42|16472.26|16392.26|10
1721001010000|2024-07-14 23:50:10|16473.13|16393.13|16474.32|16394.32|16474.55|16394.55|16473.13|16393.13|10
1721001020000|2024-07-14 23:50:20|16474.37|16394.37|16474.3|16394.3|16474.53|16394.53|16473.97|16393.97|9
1721001030000|2024-07-14 23:50:30|16474.37|16394.37|16475.29|16395.29|16475.73|16395.73|16474.24|16394.24|10
1721001040000|2024-07-14 23:50:40|16475.09|16395.09|16474.55|16394.55|16475.24|16395.24|16474.53|16394.53|10
1721001050000|2024-07-14 23:50:50|16474.39|16394.39|16474.92|16394.92|16475.02|16395.02|16474.39|16394.39|9
1721001060000|2024-07-14 23:51:00|16474.88|16394.88|16474.61|16394.61|16474.88|16394.88|16474.34|16394.34|10
1721001070000|2024-07-14 23:51:10|16474.7|16394.7|16473.99|16393.99|16475.03|16395.03|16473.99|16393.99|10
1721001080000|2024-07-14 23:51:20|16474.42|16394.42|16469.49|16389.49|16474.42|16394.42|16469.49|16389.49|9
1721001090000|2024-07-14 23:51:30|16469.11|16389.11|16467.87|16387.87|16469.11|16389.11|16467.62|16387.62|10
1721001100000|2024-07-14 23:51:40|16467.86|16387.86|16469.15|16389.15|16469.15|16389.15|16467.86|16387.86|10
1721001110000|2024-07-14 23:51:50|16469.28|16389.28|16468.93|16388.93|16469.28|16389.28|16468.46|16388.46|9
1721001120000|2024-07-14 23:52:00|16468.81|16388.81|16468.89|16388.89|16469.12|16389.12|16468.42|16388.42|10
1721001130000|2024-07-14 23:52:10|16468.8|16388.8|16467.64|16387.64|16468.8|16388.8|16467.64|16387.64|10
1721001140000|2024-07-14 23:52:20|16467.58|16387.58|16466.67|16386.67|16467.58|16387.58|16466.67|16386.67|10
1721001150000|2024-07-14 23:52:30|16466.61|16386.61|16465.5|16385.5|16466.61|16386.61|16465.49|16385.49|9
1721001160000|2024-07-14 23:52:40|16465.47|16385.47|16465.06|16385.06|16465.69|16385.69|16465.06|16385.06|10
1721001170000|2024-07-14 23:52:50|16465.52|16385.52|16464.51|16384.51|16465.52|16385.52|16464.51|16384.51|10
1721001180000|2024-07-14 23:53:00|16464.49|16384.49|16464.32|16384.32|16464.49|16384.49|16464.2|16384.2|9
1721001190000|2024-07-14 23:53:10|16464.17|16384.17|16464.56|16384.56|16464.56|16384.56|16464.16|16384.16|9
1721001200000|2024-07-14 23:53:20|16464.61|16384.61|16464.57|16384.57|16465.15|16385.15|16464.57|16384.57|10
1721001210000|2024-07-14 23:53:30|16464.78|16384.78|16464.68|16384.68|16464.78|16384.78|16464.58|16384.58|6
1721001220000|2024-07-14 23:53:40|16464.56|16384.56|16464.23|16384.23|16464.56|16384.56|16464.1|16384.1|10
1721001230000|2024-07-14 23:53:50|16464.51|16384.51|16462.21|16382.21|16464.56|16384.56|16462.21|16382.21|10
1721001240000|2024-07-14 23:54:00|16462.14|16382.14|16461.72|16381.72|16462.14|16382.14|16461.64|16381.64|10
1721001250000|2024-07-14 23:54:10|16462.14|16382.14|16461.2|16381.2|16462.29|16382.29|16461.17|16381.17|10
1721001260000|2024-07-14 23:54:20|16461.56|16381.56|16462.14|16382.14|16462.15|16382.15|16461.56|16381.56|9
1721001270000|2024-07-14 23:54:30|16461.9|16381.9|16460.72|16380.72|16461.9|16381.9|16460.72|16380.72|9
1721001280000|2024-07-14 23:54:40|16460.03|16380.03|16460.6|16380.6|16460.69|16380.69|16460.03|16380.03|10
1721001290000|2024-07-14 23:54:50|16460.32|16380.32|16459.72|16379.72|16460.35|16380.35|16459.72|16379.72|10
1721001300000|2024-07-14 23:55:00|16459.56|16379.56|16459.41|16379.41|16459.85|16379.85|16459.21|16379.21|10
1721001310000|2024-07-14 23:55:10|16459.69|16379.69|16460.98|16380.98|16460.98|16380.98|16459.69|16379.69|10
1721001320000|2024-07-14 23:55:20|16461|16381|16461.79|16381.79|16461.85|16381.85|16461|16381|10
1721001330000|2024-07-14 23:55:30|16461.82|16381.82|16460.44|16380.44|16461.84|16381.84|16460.44|16380.44|10
1721001340000|2024-07-14 23:55:40|16460.7|16380.7|16459.64|16379.64|16460.7|16380.7|16459.56|16379.56|10
1721001350000|2024-07-14 23:55:50|16459.98|16379.98|16459.35|16379.35|16459.98|16379.98|16459.35|16379.35|10
1721001360000|2024-07-14 23:56:00|16459.29|16379.29|16457.85|16377.85|16459.29|16379.29|16457.85|16377.85|10
1721001370000|2024-07-14 23:56:10|16457.99|16377.99|16457.54|16377.54|16457.99|16377.99|16457.4|16377.4|10
1721001380000|2024-07-14 23:56:20|16457.51|16377.51|16433.36|16353.36|16457.51|16377.51|16433.05|16353.05|10
1721001390000|2024-07-14 23:56:30|16433.52|16353.52|16424.63|16344.63|16435.04|16355.04|16424.63|16344.63|10
1721001400000|2024-07-14 23:56:40|16425.21|16345.21|16418.4|16338.4|16425.21|16345.21|16418.4|16338.4|10
1721001410000|2024-07-14 23:56:50|16418.52|16338.52|16414.61|16334.61|16418.52|16338.52|16414.61|16334.61|10
1721001420000|2024-07-14 23:57:00|16414.51|16334.51|16413.33|16333.33|16414.56|16334.56|16413.1|16333.1|10
1721001430000|2024-07-14 23:57:10|16413.24|16333.24|16414.24|16334.24|16414.62|16334.62|16413.1|16333.1|9
1721001440000|2024-07-14 23:57:20|16414.15|16334.15|16413.03|16333.03|16414.16|16334.16|16413.03|16333.03|9
1721001450000|2024-07-14 23:57:30|16413.01|16333.01|16414.39|16334.39|16414.5|16334.5|16413.01|16333.01|10
1721001460000|2024-07-14 23:57:40|16414.16|16334.16|16413.07|16333.07|16414.16|16334.16|16413.07|16333.07|8
1721001470000|2024-07-14 23:57:50|16413.21|16333.21|16413|16333|16413.36|16333.36|16413|16333|10
1721001480000|2024-07-14 23:58:00|16412.99|16332.99|16415.4|16335.4|16415.43|16335.43|16412.99|16332.99|10
1721001490000|2024-07-14 23:58:10|16415.73|16335.73|16417.33|16337.33|16417.33|16337.33|16415.73|16335.73|9
1721001500000|2024-07-14 23:58:20|16418.21|16338.21|16421.02|16341.02|16421.02|16341.02|16418.21|16338.21|9
1721001510000|2024-07-14 23:58:30|16421.2|16341.2|16421.48|16341.48|16421.48|16341.48|16420.96|16340.96|9
1721001520000|2024-07-14 23:58:40|16421.18|16341.18|16420.52|16340.52|16421.18|16341.18|16420.35|16340.35|9
1721001530000|2024-07-14 23:58:50|16419.85|16339.85|16419.2|16339.2|16419.85|16339.85|16418.96|16338.96|9
1721001540000|2024-07-14 23:59:00|16419.05|16339.05|16419.32|16339.32|16419.56|16339.56|16419.05|16339.05|10
1721001550000|2024-07-14 23:59:10|16419.31|16339.31|16421.56|16341.56|16421.56|16341.56|16419.29|16339.29|10
1721001560000|2024-07-14 23:59:20|16421.45|16341.45|16422.62|16342.62|16422.62|16342.62|16421.41|16341.41|9
1721001570000|2024-07-14 23:59:30|16422.66|16342.66|16423.46|16343.46|16423.46|16343.46|16422.66|16342.66|9
1721001580000|2024-07-14 23:59:40|16423.63|16343.63|16424.66|16344.66|16424.87|16344.87|16423.63|16343.63|10
1721001590000|2024-07-14 23:59:50|16425.72|16345.72|16425.67|16345.67|16426.11|16346.11|16425.52|16345.52|9
1721001600000|2024-07-15 00:00:00|16425.68|16345.68|16424.28|16344.28|16425.68|16345.68|16424.08|16344.08|9
1721001610000|2024-07-15 00:00:10|16425.03|16345.03|16424.18|16344.18|16426.38|16346.38|16423.84|16343.84|10
1721001620000|2024-07-15 00:00:20|16425.08|16345.08|16425.63|16345.63|16426.14|16346.14|16425.08|16345.08|9
1721001630000|2024-07-15 00:00:30|16425.32|16345.32|16423.79|16343.79|16425.89|16345.89|16423.79|16343.79|10
1721001640000|2024-07-15 00:00:40|16424.01|16344.01|16424.78|16344.78|16424.82|16344.82|16424.01|16344.01|10
1721001650000|2024-07-15 00:00:50|16424.43|16344.43|16422.93|16342.93|16424.43|16344.43|16422.85|16342.85|10
1721001660000|2024-07-15 00:01:00|16422.94|16342.94|16422.89|16342.89|16423.81|16343.81|16422.87|16342.87|10
1721001670000|2024-07-15 00:01:10|16423.28|16343.28|16424.94|16344.94|16425.46|16345.46|16423.28|16343.28|10
1721001680000|2024-07-15 00:01:20|16424.77|16344.77|16424.47|16344.47|16424.77|16344.77|16423.54|16343.54|10
1721001690000|2024-07-15 00:01:30|16424.53|16344.53|16423.41|16343.41|16424.57|16344.57|16423.02|16343.02|9
1721001700000|2024-07-15 00:01:40|16423.37|16343.37|16425.19|16345.19|16425.19|16345.19|16422.84|16342.84|10
1721001710000|2024-07-15 00:01:50|16424.79|16344.79|16425.26|16345.26|16426.29|16346.29|16424.35|16344.35|10
1721001720000|2024-07-15 00:02:00|16425.12|16345.12|16426.38|16346.38|16426.38|16346.38|16424.99|16344.99|9
1721001730000|2024-07-15 00:02:10|16426.27|16346.27|16428.17|16348.17|16428.19|16348.19|16426.27|16346.27|10
1721001740000|2024-07-15 00:02:20|16428.4|16348.4|16431.07|16351.07|16431.07|16351.07|16428.22|16348.22|10
1721001750000|2024-07-15 00:02:30|16431.04|16351.04|16436.08|16356.08|16436.08|16356.08|16431.01|16351.01|10
1721001760000|2024-07-15 00:02:40|16436.3|16356.3|16437.42|16357.42|16437.42|16357.42|16436.3|16356.3|10
1721001770000|2024-07-15 00:02:50|16437.44|16357.44|16436.95|16356.95|16437.46|16357.46|16436.95|16356.95|10
1721001780000|2024-07-15 00:03:00|16436.94|16356.94|16438.5|16358.5|16438.5|16358.5|16436.74|16356.74|10
1721001790000|2024-07-15 00:03:10|16438.55|16358.55|16436.51|16356.51|16439.27|16359.27|16436.51|16356.51|9
1721001800000|2024-07-15 00:03:20|16436.3|16356.3|16436.22|16356.22|16436.69|16356.69|16436.04|16356.04|9
1721001810000|2024-07-15 00:03:30|16436.29|16356.29|16437.33|16357.33|16437.36|16357.36|16436.18|16356.18|10
1721001820000|2024-07-15 00:03:40|16437.34|16357.34|16438.05|16358.05|16438.05|16358.05|16437.34|16357.34|9
1721001830000|2024-07-15 00:03:50|16438.28|16358.28|16439.73|16359.73|16439.73|16359.73|16438.28|16358.28|10
1721001840000|2024-07-15 00:04:00|16440.14|16360.14|16440.84|16360.84|16441.19|16361.19|16440.14|16360.14|10
1721001850000|2024-07-15 00:04:10|16440.79|16360.79|16441.58|16361.58|16441.75|16361.75|16440.78|16360.78|10
1721001860000|2024-07-15 00:04:20|16441.55|16361.55|16442.1|16362.1|16442.1|16362.1|16441.35|16361.35|10
1721001870000|2024-07-15 00:04:30|16442.29|16362.29|16442.59|16362.59|16442.59|16362.59|16442.29|16362.29|10
1721001880000|2024-07-15 00:04:40|16442.66|16362.66|16441.81|16361.81|16442.66|16362.66|16441.61|16361.61|9
1721001890000|2024-07-15 00:04:50|16441.65|16361.65|16440.65|16360.65|16441.95|16361.95|16440.65|16360.65|9
1721001900000|2024-07-15 00:05:00|16440.51|16360.51|16440.78|16360.78|16440.79|16360.79|16440.36|16360.36|10
1721001910000|2024-07-15 00:05:10|16441|16361|16442.17|16362.17|16442.22|16362.22|16440.86|16360.86|10
1721001920000|2024-07-15 00:05:20|16442.36|16362.36|16439.67|16359.67|16442.39|16362.39|16439.67|16359.67|9
1721001930000|2024-07-15 00:05:30|16439.29|16359.29|16436.6|16356.6|16439.29|16359.29|16436.6|16356.6|10
1721001940000|2024-07-15 00:05:40|16432.93|16352.93|16430.31|16350.31|16432.93|16352.93|16429.95|16349.95|10
1721001950000|2024-07-15 00:05:50|16430.29|16350.29|16430.59|16350.59|16431.23|16351.23|16430.18|16350.18|10
1721001960000|2024-07-15 00:06:00|16430.66|16350.66|16430.84|16350.84|16430.84|16350.84|16430.25|16350.25|10
1721001970000|2024-07-15 00:06:10|16431.09|16351.09|16432.91|16352.91|16432.91|16352.91|16430.94|16350.94|10
1721001980000|2024-07-15 00:06:20|16432.94|16352.94|16433.71|16353.71|16433.97|16353.97|16432.94|16352.94|10
1721001990000|2024-07-15 00:06:30|16433.72|16353.72|16434.35|16354.35|16434.37|16354.37|16433.72|16353.72|10
1721002000000|2024-07-15 00:06:40|16434.32|16354.32|16434.75|16354.75|16434.75|16354.75|16434.15|16354.15|9
1721002010000|2024-07-15 00:06:50|16434.76|16354.76|16434.55|16354.55|16434.81|16354.81|16434.3|16354.3|10
1721002020000|2024-07-15 00:07:00|16434.43|16354.43|16430.98|16350.98|16434.51|16354.51|16430.98|16350.98|10
1721002030000|2024-07-15 00:07:10|16430.96|16350.96|16429.07|16349.07|16430.96|16350.96|16429.07|16349.07|10
1721002040000|2024-07-15 00:07:20|16428.45|16348.45|16427.33|16347.33|16428.63|16348.63|16427.33|16347.33|10
1721002050000|2024-07-15 00:07:30|16426.92|16346.92|16427.14|16347.14|16427.14|16347.14|16426.71|16346.71|7
1721002060000|2024-07-15 00:07:40|16426.98|16346.98|16424.58|16344.58|16427.12|16347.12|16424.26|16344.26|10
1721002070000|2024-07-15 00:07:50|16424.53|16344.53|16424.47|16344.47|16424.61|16344.61|16423.68|16343.68|10
1721002080000|2024-07-15 00:08:00|16424.23|16344.23|16419.19|16339.19|16424.23|16344.23|16419.19|16339.19|10
1721002090000|2024-07-15 00:08:10|16418.47|16338.47|16414.13|16334.13|16418.47|16338.47|16414.13|16334.13|10
1721002100000|2024-07-15 00:08:20|16413.92|16333.92|16411.28|16331.28|16414.5|16334.5|16411.28|16331.28|10
1721002110000|2024-07-15 00:08:30|16411.22|16331.22|16410.8|16330.8|16411.41|16331.41|16409.96|16329.96|9
1721002120000|2024-07-15 00:08:40|16411.03|16331.03|16411.29|16331.29|16411.29|16331.29|16409.69|16329.69|9
1721002130000|2024-07-15 00:08:50|16410.94|16330.94|16411.48|16331.48|16411.53|16331.53|16410.79|16330.79|9
1721002140000|2024-07-15 00:09:00|16411.36|16331.36|16410.32|16330.32|16411.36|16331.36|16410.18|16330.18|10
1721002150000|2024-07-15 00:09:10|16410.29|16330.29|16409.27|16329.27|16410.31|16330.31|16409.27|16329.27|10
1721002160000|2024-07-15 00:09:20|16409.85|16329.85|16407.52|16327.52|16409.85|16329.85|16407.35|16327.35|10
1721002170000|2024-07-15 00:09:30|16407.25|16327.25|16407.41|16327.41|16407.48|16327.48|16406.94|16326.94|10
1721002180000|2024-07-15 00:09:40|16406.87|16326.87|16406.02|16326.02|16406.87|16326.87|16406.02|16326.02|10
1721002190000|2024-07-15 00:09:50|16406.03|16326.03|16405|16325|16406.35|16326.35|16404.39|16324.39|10
1721002200000|2024-07-15 00:10:00|16405.05|16325.05|16402.27|16322.27|16405.39|16325.39|16402.27|16322.27|10
1721002210000|2024-07-15 00:10:10|16402.3|16322.3|16401.35|16321.35|16402.3|16322.3|16401|16321|10
1721002220000|2024-07-15 00:10:20|16401.46|16321.46|16401.35|16321.35|16401.96|16321.96|16401.26|16321.26|10
1721002230000|2024-07-15 00:10:30|16401.34|16321.34|16400.44|16320.44|16401.55|16321.55|16400.32|16320.32|10
1721002240000|2024-07-15 00:10:40|16398.13|16318.13|16395.27|16315.27|16398.13|16318.13|16394.83|16314.83|10
1721002250000|2024-07-15 00:10:50|16395.26|16315.26|16396.48|16316.48|16396.48|16316.48|16395.04|16315.04|10
1721002260000|2024-07-15 00:11:00|16396.13|16316.13|16396.43|16316.43|16397.37|16317.37|16395.57|16315.57|10
1721002270000|2024-07-15 00:11:10|16396.19|16316.19|16394.67|16314.67|16396.19|16316.19|16394.61|16314.61|10
1721002280000|2024-07-15 00:11:20|16395.06|16315.06|16395.4|16315.4|16395.61|16315.61|16394.74|16314.74|10
1721002290000|2024-07-15 00:11:30|16395.39|16315.39|16396.45|16316.45|16396.45|16316.45|16395.39|16315.39|10
1721002300000|2024-07-15 00:11:40|16397.09|16317.09|16401.26|16321.26|16401.26|16321.26|16397.09|16317.09|9
1721002310000|2024-07-15 00:11:50|16401.74|16321.74|16403.18|16323.18|16403.18|16323.18|16401.74|16321.74|10
1721002320000|2024-07-15 00:12:00|16403.08|16323.08|16404.2|16324.2|16404.2|16324.2|16402.79|16322.79|10
1721002330000|2024-07-15 00:12:10|16404.58|16324.58|16406.69|16326.69|16406.69|16326.69|16404.58|16324.58|10
1721002340000|2024-07-15 00:12:20|16406.98|16326.98|16406.19|16326.19|16406.98|16326.98|16406.14|16326.14|10
1721002350000|2024-07-15 00:12:30|16406.2|16326.2|16409.31|16329.31|16409.39|16329.39|16406.2|16326.2|10
1721002360000|2024-07-15 00:12:40|16409.4|16329.4|16409.19|16329.19|16410.01|16330.01|16408.57|16328.57|10
1721002370000|2024-07-15 00:12:50|16409.12|16329.12|16409.35|16329.35|16409.35|16329.35|16408.61|16328.61|10
1721002380000|2024-07-15 00:13:00|16409.97|16329.97|16410.32|16330.32|16410.32|16330.32|16409.87|16329.87|9
1721002390000|2024-07-15 00:13:10|16410.93|16330.93|16408.97|16328.97|16411.11|16331.11|16408.97|16328.97|10
1721002400000|2024-07-15 00:13:20|16408.73|16328.73|16407.81|16327.81|16408.85|16328.85|16407.75|16327.75|10
1721002410000|2024-07-15 00:13:30|16407.75|16327.75|16405.15|16325.15|16407.75|16327.75|16405.15|16325.15|10
1721002420000|2024-07-15 00:13:40|16404.99|16324.99|16401.28|16321.28|16404.99|16324.99|16401.28|16321.28|10
1721002430000|2024-07-15 00:13:50|16400.7|16320.7|16400.32|16320.32|16400.7|16320.7|16399.81|16319.81|10
1721002440000|2024-07-15 00:14:00|16400.37|16320.37|16399.83|16319.83|16400.53|16320.53|16399.21|16319.21|10
1721002450000|2024-07-15 00:14:10|16399.97|16319.97|16400.42|16320.42|16400.51|16320.51|16399.97|16319.97|9
1721002460000|2024-07-15 00:14:20|16400.23|16320.23|16398.88|16318.88|16400.23|16320.23|16398.51|16318.51|10
1721002470000|2024-07-15 00:14:30|16398.96|16318.96|16398.53|16318.53|16398.96|16318.96|16398.44|16318.44|9
1721002480000|2024-07-15 00:14:40|16398.65|16318.65|16398.46|16318.46|16398.85|16318.85|16398.27|16318.27|10
1721002490000|2024-07-15 00:14:50|16398.6|16318.6|16398.19|16318.19|16398.72|16318.72|16398.05|16318.05|8
1721002500000|2024-07-15 00:15:00|16398.28|16318.28|16398.3|16318.3|16398.5|16318.5|16397.77|16317.77|10
1721002510000|2024-07-15 00:15:10|16398.31|16318.31|16399.82|16319.82|16399.82|16319.82|16398.12|16318.12|9
1721002520000|2024-07-15 00:15:20|16399.71|16319.71|16403.09|16323.09|16403.09|16323.09|16399.42|16319.42|10
1721002530000|2024-07-15 00:15:30|16403.45|16323.45|16403.46|16323.46|16403.63|16323.63|16403.4|16323.4|10
1721002540000|2024-07-15 00:15:40|16402.96|16322.96|16402.89|16322.89|16403.59|16323.59|16402.89|16322.89|10
1721002550000|2024-07-15 00:15:50|16402.7|16322.7|16402.03|16322.03|16403.32|16323.32|16402.03|16322.03|10
1721002560000|2024-07-15 00:16:00|16402.04|16322.04|16402.17|16322.17|16402.38|16322.38|16401.02|16321.02|10
1721002570000|2024-07-15 00:16:10|16402.56|16322.56|16403.46|16323.46|16403.46|16323.46|16402.56|16322.56|10
1721002580000|2024-07-15 00:16:20|16403.48|16323.48|16403.99|16323.99|16404|16324|16402.66|16322.66|9
1721002590000|2024-07-15 00:16:30|16403.74|16323.74|16401.41|16321.41|16403.86|16323.86|16401.41|16321.41|10
1721002600000|2024-07-15 00:16:40|16400.84|16320.84|16400.71|16320.71|16401.34|16321.34|16400.71|16320.71|10
1721002610000|2024-07-15 00:16:50|16401.49|16321.49|16401.83|16321.83|16402.03|16322.03|16401.49|16321.49|10
1721002620000|2024-07-15 00:17:00|16401.81|16321.81|16400.95|16320.95|16401.81|16321.81|16400.89|16320.89|10
1721002630000|2024-07-15 00:17:10|16400.8|16320.8|16399.95|16319.95|16400.8|16320.8|16399.79|16319.79|9
1721002640000|2024-07-15 00:17:20|16400.01|16320.01|16398.62|16318.62|16400.12|16320.12|16398.62|16318.62|9
1721002650000|2024-07-15 00:17:30|16398.48|16318.48|16398.5|16318.5|16398.76|16318.76|16398.47|16318.47|10
1721002660000|2024-07-15 00:17:40|16397.98|16317.98|16395.75|16315.75|16397.98|16317.98|16395.44|16315.44|10
1721002670000|2024-07-15 00:17:50|16395.78|16315.78|16397.45|16317.45|16397.45|16317.45|16395.64|16315.64|10
1721002680000|2024-07-15 00:18:00|16397.62|16317.62|16401.62|16321.62|16401.62|16321.62|16397.62|16317.62|10
1721002690000|2024-07-15 00:18:10|16402.71|16322.71|16405.13|16325.13|16405.13|16325.13|16402.71|16322.71|10
1721002700000|2024-07-15 00:18:20|16405.12|16325.12|16406.06|16326.06|16406.06|16326.06|16405.12|16325.12|10
1721002710000|2024-07-15 00:18:30|16405.81|16325.81|16406.34|16326.34|16406.39|16326.39|16405.79|16325.79|9
1721002720000|2024-07-15 00:18:40|16406.38|16326.38|16408.1|16328.1|16408.1|16328.1|16406.37|16326.37|10
1721002730000|2024-07-15 00:18:50|16408.33|16328.33|16407.24|16327.24|16408.7|16328.7|16407.15|16327.15|10
1721002740000|2024-07-15 00:19:00|16408.36|16328.36|16409.65|16329.65|16410|16330|16408.36|16328.36|10
1721002750000|2024-07-15 00:19:10|16409.4|16329.4|16409.48|16329.48|16409.77|16329.77|16409.23|16329.23|10
1721002760000|2024-07-15 00:19:20|16409.64|16329.64|16411.02|16331.02|16411.02|16331.02|16409.52|16329.52|9
1721002770000|2024-07-15 00:19:30|16411.76|16331.76|16413.54|16333.54|16413.63|16333.63|16411.76|16331.76|10
1721002780000|2024-07-15 00:19:40|16413.37|16333.37|16412.01|16332.01|16413.37|16333.37|16412.01|16332.01|9
1721002790000|2024-07-15 00:19:50|16411.61|16331.61|16410.04|16330.04|16411.61|16331.61|16410.04|16330.04|9
1721002800000|2024-07-15 00:20:00|16409.98|16329.98|16409.85|16329.85|16410|16330|16407.63|16327.63|10
1721002810000|2024-07-15 00:20:10|16410.13|16330.13|16412.81|16332.81|16412.81|16332.81|16410.13|16330.13|10
1721002820000|2024-07-15 00:20:20|16412.97|16332.97|16414.58|16334.58|16414.58|16334.58|16412.97|16332.97|10
1721002830000|2024-07-15 00:20:30|16414.74|16334.74|16415.42|16335.42|16415.42|16335.42|16414.74|16334.74|9
1721002840000|2024-07-15 00:20:40|16415.33|16335.33|16416.39|16336.39|16416.39|16336.39|16415.33|16335.33|8
1721002850000|2024-07-15 00:20:50|16416.38|16336.38|16417.77|16337.77|16417.77|16337.77|16416.38|16336.38|9
1721002860000|2024-07-15 00:21:00|16417.67|16337.67|16419.22|16339.22|16419.22|16339.22|16417.67|16337.67|10
1721002870000|2024-07-15 00:21:10|16419.27|16339.27|16419.57|16339.57|16419.68|16339.68|16418.88|16338.88|10
1721002880000|2024-07-15 00:21:20|16419.79|16339.79|16421.23|16341.23|16421.23|16341.23|16419.79|16339.79|10
1721002890000|2024-07-15 00:21:30|16420.97|16340.97|16421.59|16341.59|16421.59|16341.59|16420.97|16340.97|10
1721002900000|2024-07-15 00:21:40|16421.63|16341.63|16422.33|16342.33|16422.55|16342.55|16421.59|16341.59|10
1721002910000|2024-07-15 00:21:50|16422.37|16342.37|16423.75|16343.75|16423.85|16343.85|16421.99|16341.99|10
1721002920000|2024-07-15 00:22:00|16423.72|16343.72|16424.79|16344.79|16424.79|16344.79|16423.67|16343.67|10
1721002930000|2024-07-15 00:22:10|16424.88|16344.88|16427.61|16347.61|16427.61|16347.61|16424.88|16344.88|10
1721002940000|2024-07-15 00:22:20|16427.69|16347.69|16428.08|16348.08|16428.44|16348.44|16427.69|16347.69|9
1721002950000|2024-07-15 00:22:30|16429.02|16349.02|16430.53|16350.53|16430.53|16350.53|16429.02|16349.02|10
1721002960000|2024-07-15 00:22:40|16430.42|16350.42|16431.18|16351.18|16431.18|16351.18|16429.66|16349.66|10
1721002970000|2024-07-15 00:22:50|16431.17|16351.17|16433.2|16353.2|16433.2|16353.2|16431.11|16351.11|10
1721002980000|2024-07-15 00:23:00|16433.64|16353.64|16436.15|16356.15|16436.15|16356.15|16432.9|16352.9|9
1721002990000|2024-07-15 00:23:10|16436.21|16356.21|16439.51|16359.51|16439.51|16359.51|16436.21|16356.21|10
1721003000000|2024-07-15 00:23:20|16439.53|16359.53|16439.82|16359.82|16440.11|16360.11|16439.43|16359.43|10
1721003010000|2024-07-15 00:23:30|16439.8|16359.8|16441.89|16361.89|16441.89|16361.89|16439.28|16359.28|9
1721003020000|2024-07-15 00:23:40|16441.93|16361.93|16441.48|16361.48|16442.1|16362.1|16441.48|16361.48|9
1721003030000|2024-07-15 00:23:50|16441.41|16361.41|16440.86|16360.86|16442.01|16362.01|16440.82|16360.82|9
1721003040000|2024-07-15 00:24:00|16441.37|16361.37|16441.16|16361.16|16441.5|16361.5|16441.14|16361.14|9
1721003050000|2024-07-15 00:24:10|16441.34|16361.34|16441.23|16361.23|16441.74|16361.74|16440.99|16360.99|10
1721003060000|2024-07-15 00:24:20|16441.5|16361.5|16439.53|16359.53|16441.5|16361.5|16439.53|16359.53|10
1721003070000|2024-07-15 00:24:30|16439.61|16359.61|16437.99|16357.99|16439.61|16359.61|16437.76|16357.76|8
1721003080000|2024-07-15 00:24:40|16438|16358|16436.89|16356.89|16438|16358|16436.68|16356.68|7
1721003090000|2024-07-15 00:24:50|16436.9|16356.9|16436.56|16356.56|16436.9|16356.9|16436.34|16356.34|9
1721003100000|2024-07-15 00:25:00|16436.54|16356.54|16437.26|16357.26|16437.26|16357.26|16436.3|16356.3|8
1721003110000|2024-07-15 00:25:10|16437.69|16357.69|16437.08|16357.08|16438.02|16358.02|16436.85|16356.85|10
1721003120000|2024-07-15 00:25:20|16437.32|16357.32|16437.04|16357.04|16437.41|16357.41|16437.03|16357.03|9
1721003130000|2024-07-15 00:25:30|16437.58|16357.58|16441.14|16361.14|16441.14|16361.14|16437.58|16357.58|9
1721003140000|2024-07-15 00:25:40|16441.46|16361.46|16442.32|16362.32|16442.32|16362.32|16441.46|16361.46|9
1721003150000|2024-07-15 00:25:50|16442.51|16362.51|16442.71|16362.71|16442.79|16362.79|16442.27|16362.27|10
1721003160000|2024-07-15 00:26:00|16442.82|16362.82|16443.31|16363.31|16443.77|16363.77|16442.82|16362.82|10
1721003170000|2024-07-15 00:26:10|16443.57|16363.57|16443.73|16363.73|16443.73|16363.73|16443.21|16363.21|10
1721003180000|2024-07-15 00:26:20|16443.93|16363.93|16445.42|16365.42|16445.61|16365.61|16443.93|16363.93|10
1721003190000|2024-07-15 00:26:30|16446.74|16366.74|16447.24|16367.24|16447.27|16367.27|16446.72|16366.72|8
1721003200000|2024-07-15 00:26:40|16447.39|16367.39|16448.06|16368.06|16448.41|16368.41|16447.39|16367.39|10
1721003210000|2024-07-15 00:26:50|16447.95|16367.95|16448.28|16368.28|16448.36|16368.36|16447.95|16367.95|10
1721003220000|2024-07-15 00:27:00|16448.33|16368.33|16448.41|16368.41|16448.42|16368.42|16448.27|16368.27|10
1721003230000|2024-07-15 00:27:10|16448.31|16368.31|16466.72|16386.72|16466.72|16386.72|16447.08|16367.08|10
1721003240000|2024-07-15 00:27:20|16469.85|16389.85|16481.82|16401.82|16481.82|16401.82|16468.47|16388.47|10
1721003250000|2024-07-15 00:27:30|16483.15|16403.15|16488.14|16408.14|16488.94|16408.94|16483.15|16403.15|10
1721003260000|2024-07-15 00:27:40|16488.27|16408.27|16485.84|16405.84|16488.27|16408.27|16485.28|16405.28|10
1721003270000|2024-07-15 00:27:50|16486.09|16406.09|16488.33|16408.33|16488.55|16408.55|16486.09|16406.09|10
1721003280000|2024-07-15 00:28:00|16488.15|16408.15|16489.78|16409.78|16490.13|16410.13|16488.15|16408.15|10
1721003290000|2024-07-15 00:28:10|16490.27|16410.27|16492.62|16412.62|16492.62|16412.62|16489.76|16409.76|10
1721003300000|2024-07-15 00:28:20|16493.11|16413.11|16496.83|16416.83|16496.83|16416.83|16493.11|16413.11|10
1721003310000|2024-07-15 00:28:30|16497.34|16417.34|16499.78|16419.78|16499.78|16419.78|16497.34|16417.34|10
1721003320000|2024-07-15 00:28:40|16499.58|16419.58|16501.27|16421.27|16501.73|16421.73|16499.55|16419.55|9
1721003330000|2024-07-15 00:28:50|16501.55|16421.55|16501.34|16421.34|16501.55|16421.55|16500.95|16420.95|9
1721003340000|2024-07-15 00:29:00|16501.4|16421.4|16500.8|16420.8|16502.03|16422.03|16500.8|16420.8|10
1721003350000|2024-07-15 00:29:10|16500.16|16420.16|16500.74|16420.74|16500.74|16420.74|16499.85|16419.85|10
1721003360000|2024-07-15 00:29:20|16500.7|16420.7|16501.25|16421.25|16501.25|16421.25|16500.7|16420.7|9
1721003370000|2024-07-15 00:29:30|16501.83|16421.83|16502.54|16422.54|16502.68|16422.68|16501.81|16421.81|10
1721003380000|2024-07-15 00:29:40|16502.56|16422.56|16509.16|16429.16|16509.16|16429.16|16502.56|16422.56|10
1721003390000|2024-07-15 00:29:50|16509.24|16429.24|16508.35|16428.35|16509.33|16429.33|16508.35|16428.35|10
1721003400000|2024-07-15 00:30:00|16508.36|16428.36|16508.67|16428.67|16508.95|16428.95|16508.07|16428.07|10
1721003410000|2024-07-15 00:30:10|16509.07|16429.07|16508.39|16428.39|16509.07|16429.07|16508.3|16428.3|10
1721003420000|2024-07-15 00:30:20|16508.53|16428.53|16511.33|16431.33|16511.33|16431.33|16508.53|16428.53|10
1721003430000|2024-07-15 00:30:30|16511.19|16431.19|16510.88|16430.88|16511.87|16431.87|16510.88|16430.88|8
1721003440000|2024-07-15 00:30:40|16510.7|16430.7|16507.43|16427.43|16510.7|16430.7|16507.43|16427.43|10
1721003450000|2024-07-15 00:30:50|16506.36|16426.36|16505.55|16425.55|16506.46|16426.46|16505.33|16425.33|10
1721003460000|2024-07-15 00:31:00|16506.11|16426.11|16510.03|16430.03|16510.03|16430.03|16506.11|16426.11|10
1721003470000|2024-07-15 00:31:10|16510.16|16430.16|16509.28|16429.28|16510.91|16430.91|16509.2|16429.2|10
1721003480000|2024-07-15 00:31:20|16509.3|16429.3|16508.67|16428.67|16509.3|16429.3|16508.67|16428.67|8
1721003490000|2024-07-15 00:31:30|16508.55|16428.55|16508.19|16428.19|16508.79|16428.79|16507.79|16427.79|10
1721003500000|2024-07-15 00:31:40|16508.57|16428.57|16512.43|16432.43|16512.57|16432.57|16508.57|16428.57|10
1721003510000|2024-07-15 00:31:50|16512.34|16432.34|16513.95|16433.95|16513.95|16433.95|16512.34|16432.34|10
1721003520000|2024-07-15 00:32:00|16514.76|16434.76|16516.65|16436.65|16516.65|16436.65|16514.76|16434.76|10
1721003530000|2024-07-15 00:32:10|16517.62|16437.62|16520.03|16440.03|16520.03|16440.03|16516.94|16436.94|10
1721003540000|2024-07-15 00:32:20|16521.89|16441.89|16526.46|16446.46|16526.95|16446.95|16521.89|16441.89|10
1721003550000|2024-07-15 00:32:30|16527.51|16447.51|16531.24|16451.24|16531.86|16451.86|16526.91|16446.91|10
1721003560000|2024-07-15 00:32:40|16533.83|16453.83|16541.54|16461.54|16541.81|16461.81|16533.83|16453.83|10
1721003570000|2024-07-15 00:32:50|16541.58|16461.58|16543.13|16463.13|16543.13|16463.13|16541.58|16461.58|10
1721003580000|2024-07-15 00:33:00|16543.28|16463.28|16543.49|16463.49|16543.94|16463.94|16543.28|16463.28|9
1721003590000|2024-07-15 00:33:10|16543.23|16463.23|16543.02|16463.02|16543.79|16463.79|16543.02|16463.02|10
1721003600000|2024-07-15 00:33:20|16543.04|16463.04|16539.87|16459.87|16543.04|16463.04|16539.87|16459.87|10
1721003610000|2024-07-15 00:33:30|16539.9|16459.9|16535.7|16455.7|16539.9|16459.9|16535.7|16455.7|10
1721003620000|2024-07-15 00:33:40|16536.16|16456.16|16538.78|16458.78|16538.79|16458.79|16535.28|16455.28|10
1721003630000|2024-07-15 00:33:50|16538.31|16458.31|16539.3|16459.3|16539.37|16459.37|16538|16458|10
1721003640000|2024-07-15 00:34:00|16539.32|16459.32|16541.26|16461.26|16541.26|16461.26|16539.32|16459.32|10
1721003650000|2024-07-15 00:34:10|16541.97|16461.97|16542.39|16462.39|16543.28|16463.28|16541.97|16461.97|9
1721003660000|2024-07-15 00:34:20|16541.98|16461.98|16541.8|16461.8|16542.95|16462.95|16541.43|16461.43|10
1721003670000|2024-07-15 00:34:30|16542.16|16462.16|16539.64|16459.64|16542.16|16462.16|16539.64|16459.64|10
1721003680000|2024-07-15 00:34:40|16538.62|16458.62|16539.83|16459.83|16539.86|16459.86|16538.1|16458.1|10
1721003690000|2024-07-15 00:34:50|16539.78|16459.78|16539.67|16459.67|16540.02|16460.02|16539.57|16459.57|10
1721003700000|2024-07-15 00:35:00|16539.29|16459.29|16538.01|16458.01|16539.58|16459.58|16538.01|16458.01|10
1721003710000|2024-07-15 00:35:10|16535.49|16455.49|16530.47|16450.47|16535.49|16455.49|16530.47|16450.47|10
1721003720000|2024-07-15 00:35:20|16530.34|16450.34|16526.7|16446.7|16530.58|16450.58|16526.7|16446.7|10
1721003730000|2024-07-15 00:35:30|16526.8|16446.8|16525.79|16445.79|16526.8|16446.8|16525.63|16445.63|10
1721003740000|2024-07-15 00:35:40|16525.91|16445.91|16526.72|16446.72|16526.72|16446.72|16525.91|16445.91|10
1721003750000|2024-07-15 00:35:50|16526.74|16446.74|16525.71|16445.71|16526.88|16446.88|16525.71|16445.71|10
1721003760000|2024-07-15 00:36:00|16525.27|16445.27|16526.17|16446.17|16526.17|16446.17|16525.06|16445.06|10
1721003770000|2024-07-15 00:36:10|16526.34|16446.34|16527.85|16447.85|16527.85|16447.85|16526.34|16446.34|9
1721003780000|2024-07-15 00:36:20|16528.22|16448.22|16532.44|16452.44|16532.52|16452.52|16528.22|16448.22|9
1721003790000|2024-07-15 00:36:30|16532.25|16452.25|16532.44|16452.44|16532.49|16452.49|16531.85|16451.85|10
1721003800000|2024-07-15 00:36:40|16532.59|16452.59|16535.57|16455.57|16535.57|16455.57|16532.59|16452.59|10
1721003810000|2024-07-15 00:36:50|16535.61|16455.61|16533.01|16453.01|16535.68|16455.68|16532.31|16452.31|10
1721003820000|2024-07-15 00:37:00|16532.89|16452.89|16529.86|16449.86|16532.89|16452.89|16529.59|16449.59|10
1721003830000|2024-07-15 00:37:10|16529.8|16449.8|16528.53|16448.53|16529.8|16449.8|16528.53|16448.53|9
1721003840000|2024-07-15 00:37:20|16528.4|16448.4|16526.89|16446.89|16528.44|16448.44|16526.19|16446.19|10
1721003850000|2024-07-15 00:37:30|16526.87|16446.87|16527.83|16447.83|16528.13|16448.13|16526.87|16446.87|10
1721003860000|2024-07-15 00:37:40|16527.97|16447.97|16528.67|16448.67|16528.86|16448.86|16527.97|16447.97|9
1721003870000|2024-07-15 00:37:50|16528.5|16448.5|16529.71|16449.71|16529.86|16449.86|16528.19|16448.19|9
1721003880000|2024-07-15 00:38:00|16529.31|16449.31|16528.81|16448.81|16529.79|16449.79|16528.81|16448.81|10
1721003890000|2024-07-15 00:38:10|16528.56|16448.56|16524.9|16444.9|16528.56|16448.56|16524.9|16444.9|10
1721003900000|2024-07-15 00:38:20|16523.93|16443.93|16522.13|16442.13|16523.93|16443.93|16522.01|16442.01|10
1721003910000|2024-07-15 00:38:30|16522.53|16442.53|16520.39|16440.39|16522.96|16442.96|16520.32|16440.32|10
1721003920000|2024-07-15 00:38:40|16520.33|16440.33|16521.43|16441.43|16521.63|16441.63|16520.28|16440.28|10
1721003930000|2024-07-15 00:38:50|16521.38|16441.38|16520.84|16440.84|16521.38|16441.38|16520.84|16440.84|10
1721003940000|2024-07-15 00:39:00|16521.17|16441.17|16521.54|16441.54|16521.54|16441.54|16520.88|16440.88|10
1721003950000|2024-07-15 00:39:10|16521.58|16441.58|16523.91|16443.91|16523.92|16443.92|16521.58|16441.58|9
1721003960000|2024-07-15 00:39:20|16523.92|16443.92|16523.8|16443.8|16524.49|16444.49|16523.68|16443.68|10
1721003970000|2024-07-15 00:39:30|16523.69|16443.69|16521.93|16441.93|16523.69|16443.69|16521.8|16441.8|10
1721003980000|2024-07-15 00:39:40|16521.57|16441.57|16520.78|16440.78|16521.57|16441.57|16520.78|16440.78|9
1721003990000|2024-07-15 00:39:50|16520.74|16440.74|16519.13|16439.13|16520.79|16440.79|16519.13|16439.13|10
1721004000000|2024-07-15 00:40:00|16518.69|16438.69|16518.11|16438.11|16518.69|16438.69|16517.75|16437.75|10
1721004010000|2024-07-15 00:40:10|16517.01|16437.01|16518.07|16438.07|16518.07|16438.07|16516.64|16436.64|10
1721004020000|2024-07-15 00:40:20|16518.08|16438.08|16518.72|16438.72|16518.88|16438.88|16518.07|16438.07|9
1721004030000|2024-07-15 00:40:30|16519.59|16439.59|16521.44|16441.44|16521.53|16441.53|16519.59|16439.59|10
1721004040000|2024-07-15 00:40:40|16521.45|16441.45|16521.91|16441.91|16521.94|16441.94|16521.33|16441.33|10
1721004050000|2024-07-15 00:40:50|16521.9|16441.9|16520.44|16440.44|16521.9|16441.9|16520.15|16440.15|8
1721004060000|2024-07-15 00:41:00|16520.33|16440.33|16515.92|16435.92|16520.33|16440.33|16515.92|16435.92|9
1721004070000|2024-07-15 00:41:10|16515|16435|16514.08|16434.08|16515.04|16435.04|16514.08|16434.08|10
1721004080000|2024-07-15 00:41:20|16513.72|16433.72|16511.84|16431.84|16513.72|16433.72|16511.84|16431.84|10
1721004090000|2024-07-15 00:41:30|16511.4|16431.4|16511.64|16431.64|16511.72|16431.72|16511.28|16431.28|10
1721004100000|2024-07-15 00:41:40|16511.55|16431.55|16511.24|16431.24|16512.09|16432.09|16511.24|16431.24|10
1721004110000|2024-07-15 00:41:50|16511.21|16431.21|16509.9|16429.9|16511.21|16431.21|16509.69|16429.69|10
1721004120000|2024-07-15 00:42:00|16509.86|16429.86|16510.49|16430.49|16510.49|16430.49|16509.01|16429.01|10
1721004130000|2024-07-15 00:42:10|16511|16431|16511.65|16431.65|16511.82|16431.82|16510.99|16430.99|9
1721004140000|2024-07-15 00:42:20|16512.06|16432.06|16510.73|16430.73|16512.22|16432.22|16510.73|16430.73|9
1721004150000|2024-07-15 00:42:30|16510.61|16430.61|16510.79|16430.79|16510.79|16430.79|16510.26|16430.26|10
1721004160000|2024-07-15 00:42:40|16510.5|16430.5|16511.75|16431.75|16511.75|16431.75|16510.25|16430.25|10
1721004170000|2024-07-15 00:42:50|16511.86|16431.86|16513.99|16433.99|16514.08|16434.08|16511.86|16431.86|9
1721004180000|2024-07-15 00:43:00|16514.15|16434.15|16514.82|16434.82|16514.82|16434.82|16514.09|16434.09|10
1721004190000|2024-07-15 00:43:10|16514.9|16434.9|16516.66|16436.66|16516.66|16436.66|16514.9|16434.9|10
1721004200000|2024-07-15 00:43:20|16516.47|16436.47|16512.77|16432.77|16516.47|16436.47|16512.77|16432.77|10
1721004210000|2024-07-15 00:43:30|16512.76|16432.76|16510.84|16430.84|16513.15|16433.15|16510.84|16430.84|10
1721004220000|2024-07-15 00:43:40|16510.24|16430.24|16507.5|16427.5|16510.24|16430.24|16507.5|16427.5|10
1721004230000|2024-07-15 00:43:50|16507.55|16427.55|16509.9|16429.9|16509.9|16429.9|16507.55|16427.55|10
1721004240000|2024-07-15 00:44:00|16510.19|16430.19|16514.11|16434.11|16514.11|16434.11|16510.19|16430.19|10
1721004250000|2024-07-15 00:44:10|16514.24|16434.24|16516.87|16436.87|16516.87|16436.87|16514.24|16434.24|10
1721004260000|2024-07-15 00:44:20|16516.82|16436.82|16519.22|16439.22|16519.22|16439.22|16516.59|16436.59|10
1721004270000|2024-07-15 00:44:30|16520.18|16440.18|16520.96|16440.96|16521.1|16441.1|16520.18|16440.18|10
1721004280000|2024-07-15 00:44:40|16520.77|16440.77|16520.21|16440.21|16520.77|16440.77|16520.18|16440.18|10
1721004290000|2024-07-15 00:44:50|16520.35|16440.35|16520.83|16440.83|16520.96|16440.96|16520.35|16440.35|9
1721004300000|2024-07-15 00:45:00|16520.74|16440.74|16520.52|16440.52|16520.94|16440.94|16520.47|16440.47|9
1721004310000|2024-07-15 00:45:10|16520.11|16440.11|16521.8|16441.8|16521.8|16441.8|16519.97|16439.97|10
1721004320000|2024-07-15 00:45:20|16522.22|16442.22|16523.22|16443.22|16523.25|16443.25|16522.22|16442.22|10
1721004330000|2024-07-15 00:45:30|16523.01|16443.01|16528.98|16448.98|16528.98|16448.98|16523.01|16443.01|10
1721004340000|2024-07-15 00:45:40|16534.12|16454.12|16540.78|16460.78|16540.78|16460.78|16534.12|16454.12|10
1721004350000|2024-07-15 00:45:50|16540.91|16460.91|16541.74|16461.74|16541.9|16461.9|16540.62|16460.62|9
1721004360000|2024-07-15 00:46:00|16541.78|16461.78|16544.32|16464.32|16544.32|16464.32|16541.78|16461.78|10
1721004370000|2024-07-15 00:46:10|16545.26|16465.26|16556.15|16476.15|16556.47|16476.47|16545.26|16465.26|10
1721004380000|2024-07-15 00:46:20|16556.05|16476.05|16555.68|16475.68|16556.36|16476.36|16555.68|16475.68|10
1721004390000|2024-07-15 00:46:30|16555.52|16475.52|16557.79|16477.79|16557.79|16477.79|16555.5|16475.5|10
1721004400000|2024-07-15 00:46:40|16558.86|16478.86|16562.34|16482.34|16562.58|16482.58|16558.86|16478.86|10
1721004410000|2024-07-15 00:46:50|16564.38|16484.38|16569.88|16489.88|16570.51|16490.51|16564.37|16484.37|10
1721004420000|2024-07-15 00:47:00|16570.02|16490.02|16575.83|16495.83|16575.83|16495.83|16570|16490|10
1721004430000|2024-07-15 00:47:10|16576.07|16496.07|16574.03|16494.03|16576.56|16496.56|16574.03|16494.03|10
1721004440000|2024-07-15 00:47:20|16573.6|16493.6|16574.2|16494.2|16574.2|16494.2|16571.66|16491.66|10
1721004450000|2024-07-15 00:47:30|16574.68|16494.68|16577.86|16497.86|16577.86|16497.86|16574.68|16494.68|9
1721004460000|2024-07-15 00:47:40|16577.87|16497.87|16583.78|16503.78|16583.78|16503.78|16577.87|16497.87|10
1721004470000|2024-07-15 00:47:50|16583.79|16503.79|16582.98|16502.98|16583.79|16503.79|16582.6|16502.6|10
1721004480000|2024-07-15 00:48:00|16583.41|16503.41|16583|16503|16583.42|16503.42|16582.73|16502.73|10
1721004490000|2024-07-15 00:48:10|16582.6|16502.6|16581.21|16501.21|16582.6|16502.6|16580.49|16500.49|9
1721004500000|2024-07-15 00:48:20|16581.46|16501.46|16582.61|16502.61|16583.08|16503.08|16581.19|16501.19|10
1721004510000|2024-07-15 00:48:30|16582.7|16502.7|16582.9|16502.9|16583.95|16503.95|16582.7|16502.7|10
1721004520000|2024-07-15 00:48:40|16583.09|16503.09|16583.16|16503.16|16583.7|16503.7|16583.09|16503.09|10
1721004530000|2024-07-15 00:48:50|16582.79|16502.79|16582.89|16502.89|16583.77|16503.77|16582.36|16502.36|10
1721004540000|2024-07-15 00:49:00|16583.01|16503.01|16585.01|16505.01|16585.45|16505.45|16583.01|16503.01|10
1721004550000|2024-07-15 00:49:10|16584.74|16504.74|16585.37|16505.37|16585.47|16505.47|16584.74|16504.74|10
1721004560000|2024-07-15 00:49:20|16586.22|16506.22|16591.13|16511.13|16591.18|16511.18|16586.22|16506.22|10
1721004570000|2024-07-15 00:49:30|16591.16|16511.16|16590.8|16510.8|16591.35|16511.35|16590.8|16510.8|10
1721004580000|2024-07-15 00:49:40|16590.63|16510.63|16590.83|16510.83|16591.61|16511.61|16590.43|16510.43|10
1721004590000|2024-07-15 00:49:50|16590.92|16510.92|16591.73|16511.73|16592.23|16512.23|16590.92|16510.92|9
1721004600000|2024-07-15 00:50:00|16591.74|16511.74|16591.96|16511.96|16591.96|16511.96|16591.48|16511.48|9
1721004610000|2024-07-15 00:50:10|16591.31|16511.31|16588.42|16508.42|16591.31|16511.31|16588.42|16508.42|10
1721004620000|2024-07-15 00:50:20|16588.12|16508.12|16586.1|16506.1|16588.21|16508.21|16586.1|16506.1|10
1721004630000|2024-07-15 00:50:30|16585.64|16505.64|16583.05|16503.05|16585.64|16505.64|16583.05|16503.05|10
1721004640000|2024-07-15 00:50:40|16582.56|16502.56|16581.66|16501.66|16582.56|16502.56|16581.66|16501.66|10
1721004650000|2024-07-15 00:50:50|16581.44|16501.44|16581.02|16501.02|16581.65|16501.65|16580.99|16500.99|10
1721004660000|2024-07-15 00:51:00|16578.09|16498.09|16576.73|16496.73|16578.09|16498.09|16576.73|16496.73|10
1721004670000|2024-07-15 00:51:10|16576.83|16496.83|16577.83|16497.83|16578.68|16498.68|16576.45|16496.45|10
1721004680000|2024-07-15 00:51:20|16577.98|16497.98|16577.73|16497.73|16578.66|16498.66|16577.16|16497.16|10
1721004690000|2024-07-15 00:51:30|16577.91|16497.91|16581.7|16501.7|16581.72|16501.72|16577.91|16497.91|10
1721004700000|2024-07-15 00:51:40|16581.51|16501.51|16582.39|16502.39|16582.47|16502.47|16581.51|16501.51|10
1721004710000|2024-07-15 00:51:50|16581.59|16501.59|16581.6|16501.6|16581.6|16501.6|16581.07|16501.07|8
1721004720000|2024-07-15 00:52:00|16581.93|16501.93|16582.83|16502.83|16584.96|16504.96|16581.93|16501.93|10
1721004730000|2024-07-15 00:52:10|16582.7|16502.7|16582.67|16502.67|16584.06|16504.06|16582.07|16502.07|10
1721004740000|2024-07-15 00:52:20|16582.7|16502.7|16581.88|16501.88|16582.7|16502.7|16581.88|16501.88|10
1721004750000|2024-07-15 00:52:30|16581.48|16501.48|16578.97|16498.97|16581.48|16501.48|16578.97|16498.97|10
1721004760000|2024-07-15 00:52:40|16579.02|16499.02|16579.3|16499.3|16579.34|16499.34|16579.02|16499.02|9
1721004770000|2024-07-15 00:52:50|16579.38|16499.38|16578.88|16498.88|16579.82|16499.82|16578.88|16498.88|10
1721004780000|2024-07-15 00:53:00|16578.79|16498.79|16578.82|16498.82|16578.94|16498.94|16578.67|16498.67|9
1721004790000|2024-07-15 00:53:10|16578.66|16498.66|16578.48|16498.48|16579.36|16499.36|16578.32|16498.32|10
1721004800000|2024-07-15 00:53:20|16578.01|16498.01|16577.58|16497.58|16578.24|16498.24|16576.89|16496.89|9
1721004810000|2024-07-15 00:53:30|16577.63|16497.63|16576.94|16496.94|16577.66|16497.66|16576.32|16496.32|10
1721004820000|2024-07-15 00:53:40|16576.98|16496.98|16577.52|16497.52|16577.54|16497.54|16576.74|16496.74|9
1721004830000|2024-07-15 00:53:50|16577.51|16497.51|16579.03|16499.03|16579.03|16499.03|16577.51|16497.51|10
1721004840000|2024-07-15 00:54:00|16579.09|16499.09|16581.24|16501.24|16581.24|16501.24|16579.09|16499.09|8
1721004850000|2024-07-15 00:54:10|16581.99|16501.99|16585.43|16505.43|16585.43|16505.43|16581.99|16501.99|10
1721004860000|2024-07-15 00:54:20|16585.78|16505.78|16587.28|16507.28|16587.28|16507.28|16584.77|16504.77|10
1721004870000|2024-07-15 00:54:30|16587.37|16507.37|16592.28|16512.28|16592.28|16512.28|16587.37|16507.37|10
1721004880000|2024-07-15 00:54:40|16592.97|16512.97|16593.42|16513.42|16593.82|16513.82|16592.76|16512.76|10
1721004890000|2024-07-15 00:54:50|16593.46|16513.46|16593.2|16513.2|16593.98|16513.98|16593.2|16513.2|10
1721004900000|2024-07-15 00:55:00|16593.27|16513.27|16592.86|16512.86|16593.34|16513.34|16592.66|16512.66|10
1721004910000|2024-07-15 00:55:10|16592.95|16512.95|16593.27|16513.27|16594.49|16514.49|16591.96|16511.96|10
1721004920000|2024-07-15 00:55:20|16593.81|16513.81|16596.09|16516.09|16596.09|16516.09|16593.11|16513.11|10
1721004930000|2024-07-15 00:55:30|16595.51|16515.51|16593.81|16513.81|16595.9|16515.9|16593.81|16513.81|10
1721004940000|2024-07-15 00:55:40|16593.71|16513.71|16594.87|16514.87|16594.87|16514.87|16593.52|16513.52|10
1721004950000|2024-07-15 00:55:50|16594.94|16514.94|16593.79|16513.79|16594.94|16514.94|16593.61|16513.61|10
1721004960000|2024-07-15 00:56:00|16593.87|16513.87|16593.47|16513.47|16594.24|16514.24|16593.12|16513.12|10
1721004970000|2024-07-15 00:56:10|16594.48|16514.48|16594.83|16514.83|16595.22|16515.22|16594.48|16514.48|10
1721004980000|2024-07-15 00:56:20|16594.69|16514.69|16591.37|16511.37|16594.82|16514.82|16591.37|16511.37|10
1721004990000|2024-07-15 00:56:30|16591.9|16511.9|16593.45|16513.45|16593.45|16513.45|16591.9|16511.9|10
1721005000000|2024-07-15 00:56:40|16593.46|16513.46|16592.82|16512.82|16593.46|16513.46|16592.82|16512.82|9
1721005010000|2024-07-15 00:56:50|16591.89|16511.89|16587.15|16507.15|16591.89|16511.89|16587.15|16507.15|10
1721005020000|2024-07-15 00:57:00|16587.06|16507.06|16584.84|16504.84|16587.06|16507.06|16584.84|16504.84|10
1721005030000|2024-07-15 00:57:10|16584.86|16504.86|16584.8|16504.8|16585.12|16505.12|16584.8|16504.8|9
1721005040000|2024-07-15 00:57:20|16585.08|16505.08|16584.52|16504.52|16585.38|16505.38|16584.41|16504.41|9
1721005050000|2024-07-15 00:57:30|16584.61|16504.61|16582.8|16502.8|16584.9|16504.9|16582.8|16502.8|10
1721005060000|2024-07-15 00:57:40|16582.73|16502.73|16582.53|16502.53|16582.97|16502.97|16582.53|16502.53|10
1721005070000|2024-07-15 00:57:50|16582.42|16502.42|16581.45|16501.45|16582.42|16502.42|16581.45|16501.45|9
1721005080000|2024-07-15 00:58:00|16581.42|16501.42|16582.76|16502.76|16582.79|16502.79|16581.1|16501.1|10
1721005090000|2024-07-15 00:58:10|16582.86|16502.86|16581.5|16501.5|16583.14|16503.14|16581.5|16501.5|8
1721005100000|2024-07-15 00:58:20|16582.16|16502.16|16583.74|16503.74|16583.74|16503.74|16582.13|16502.13|9
1721005110000|2024-07-15 00:58:30|16583.95|16503.95|16583.81|16503.81|16584.17|16504.17|16583.81|16503.81|10
1721005120000|2024-07-15 00:58:40|16583.67|16503.67|16584.6|16504.6|16584.63|16504.63|16583.61|16503.61|9
1721005130000|2024-07-15 00:58:50|16584.59|16504.59|16583.48|16503.48|16584.59|16504.59|16583.34|16503.34|10
1721005140000|2024-07-15 00:59:00|16581.68|16501.68|16581.65|16501.65|16581.79|16501.79|16581.19|16501.19|10
1721005150000|2024-07-15 00:59:10|16581.48|16501.48|16581.15|16501.15|16581.78|16501.78|16580.75|16500.75|10
1721005160000|2024-07-15 00:59:20|16581|16501|16580.46|16500.46|16581|16501|16580.15|16500.15|10
1721005170000|2024-07-15 00:59:30|16580.5|16500.5|16579.61|16499.61|16580.5|16500.5|16579.61|16499.61|10
1721005180000|2024-07-15 00:59:40|16579.77|16499.77|16580.91|16500.91|16580.91|16500.91|16579.52|16499.52|9
1721005190000|2024-07-15 00:59:50|16581.21|16501.21|16581.17|16501.17|16581.23|16501.23|16581|16501|9
1721005200000|2024-07-15 01:00:00|16581.49|16501.49|16580.32|16500.32|16581.49|16501.49|16580.23|16500.23|10
1721005210000|2024-07-15 01:00:10|16580.88|16500.88|16578.67|16498.67|16581.54|16501.54|16578.67|16498.67|10
1721005220000|2024-07-15 01:00:20|16578.56|16498.56|16578.74|16498.74|16578.74|16498.74|16578.42|16498.42|9
1721005230000|2024-07-15 01:00:30|16579.72|16499.72|16581.37|16501.37|16581.45|16501.45|16579.72|16499.72|10
1721005240000|2024-07-15 01:00:40|16581.32|16501.32|16579.49|16499.49|16581.48|16501.48|16579.49|16499.49|9
1721005250000|2024-07-15 01:00:50|16579.41|16499.41|16579.11|16499.11|16579.53|16499.53|16579.03|16499.03|10
1721005260000|2024-07-15 01:01:00|16579.29|16499.29|16579.25|16499.25|16579.85|16499.85|16578.71|16498.71|10
1721005270000|2024-07-15 01:01:10|16578.88|16498.88|16582.3|16502.3|16582.3|16502.3|16578.88|16498.88|9
1721005280000|2024-07-15 01:01:20|16582.09|16502.09|16592.27|16512.27|16592.7|16512.7|16582.09|16502.09|10
1721005290000|2024-07-15 01:01:30|16592.71|16512.71|16594.14|16514.14|16594.14|16514.14|16592.5|16512.5|9
1721005300000|2024-07-15 01:01:40|16593.92|16513.92|16594.66|16514.66|16595.11|16515.11|16593.92|16513.92|10
1721005310000|2024-07-15 01:01:50|16594.9|16514.9|16597.56|16517.56|16597.65|16517.65|16594.68|16514.68|9
1721005320000|2024-07-15 01:02:00|16598.46|16518.46|16599.33|16519.33|16599.33|16519.33|16597.83|16517.83|10
1721005330000|2024-07-15 01:02:10|16599.72|16519.72|16599.89|16519.89|16600.8|16520.8|16599.16|16519.16|9
1721005340000|2024-07-15 01:02:20|16599.61|16519.61|16596.24|16516.24|16599.61|16519.61|16596.24|16516.24|10
1721005350000|2024-07-15 01:02:30|16596.1|16516.1|16595.8|16515.8|16596.61|16516.61|16595.7|16515.7|10
1721005360000|2024-07-15 01:02:40|16595.66|16515.66|16594.48|16514.48|16595.66|16515.66|16594.39|16514.39|10
1721005370000|2024-07-15 01:02:50|16594.84|16514.84|16593.93|16513.93|16594.84|16514.84|16593.93|16513.93|10
1721005380000|2024-07-15 01:03:00|16593.68|16513.68|16589.41|16509.41|16593.68|16513.68|16589.41|16509.41|9
1721005390000|2024-07-15 01:03:10|16589.28|16509.28|16588.87|16508.87|16589.28|16509.28|16588.81|16508.81|10
1721005400000|2024-07-15 01:03:20|16588.83|16508.83|16588.46|16508.46|16588.84|16508.84|16587.3|16507.3|10
1721005410000|2024-07-15 01:03:30|16588.67|16508.67|16589.87|16509.87|16589.94|16509.94|16588.19|16508.19|10
1721005420000|2024-07-15 01:03:40|16589.53|16509.53|16588.56|16508.56|16589.53|16509.53|16588.35|16508.35|10
1721005430000|2024-07-15 01:03:50|16588.46|16508.46|16588.56|16508.56|16588.66|16508.66|16588.46|16508.46|9
1721005440000|2024-07-15 01:04:00|16588.52|16508.52|16588.6|16508.6|16588.6|16508.6|16588.11|16508.11|10
1721005450000|2024-07-15 01:04:10|16588.75|16508.75|16588.82|16508.82|16588.82|16508.82|16588.38|16508.38|9
1721005460000|2024-07-15 01:04:20|16586.18|16506.18|16583.98|16503.98|16586.18|16506.18|16583.98|16503.98|10
1721005470000|2024-07-15 01:04:30|16584.06|16504.06|16584.13|16504.13|16584.13|16504.13|16583.25|16503.25|9
1721005480000|2024-07-15 01:04:40|16584.18|16504.18|16582.93|16502.93|16584.44|16504.44|16582.93|16502.93|10
1721005490000|2024-07-15 01:04:50|16581.94|16501.94|16580.48|16500.48|16581.94|16501.94|16580.48|16500.48|10
1721005500000|2024-07-15 01:05:00|16580.42|16500.42|16580.46|16500.46|16580.52|16500.52|16579.21|16499.21|9
1721005510000|2024-07-15 01:05:10|16581.26|16501.26|16585.51|16505.51|16585.51|16505.51|16581.26|16501.26|10
1721005520000|2024-07-15 01:05:20|16585.65|16505.65|16589.38|16509.38|16589.38|16509.38|16585.65|16505.65|9
1721005530000|2024-07-15 01:05:30|16589.41|16509.41|16591.72|16511.72|16592.14|16512.14|16589.41|16509.41|10
1721005540000|2024-07-15 01:05:40|16591.48|16511.48|16592.88|16512.88|16593.15|16513.15|16591.47|16511.47|10
1721005550000|2024-07-15 01:05:50|16592.13|16512.13|16592.69|16512.69|16592.69|16512.69|16591.69|16511.69|10
1721005560000|2024-07-15 01:06:00|16593.04|16513.04|16592.9|16512.9|16593.8|16513.8|16592.52|16512.52|9
1721005570000|2024-07-15 01:06:10|16593|16513|16591.6|16511.6|16593|16513|16591.55|16511.55|10
1721005580000|2024-07-15 01:06:20|16591.56|16511.56|16594.25|16514.25|16594.25|16514.25|16591.56|16511.56|10
1721005590000|2024-07-15 01:06:30|16594.33|16514.33|16593.2|16513.2|16594.47|16514.47|16592.64|16512.64|9
1721005600000|2024-07-15 01:06:40|16595.18|16515.18|16596.55|16516.55|16596.55|16516.55|16594.25|16514.25|10
1721005610000|2024-07-15 01:06:50|16597.04|16517.04|16597.7|16517.7|16598.44|16518.44|16597.04|16517.04|10
1721005620000|2024-07-15 01:07:00|16597.75|16517.75|16595.95|16515.95|16597.75|16517.75|16595.95|16515.95|10
1721005630000|2024-07-15 01:07:10|16595.75|16515.75|16594.6|16514.6|16596.16|16516.16|16594.6|16514.6|10
1721005640000|2024-07-15 01:07:20|16594.35|16514.35|16593.29|16513.29|16594.5|16514.5|16593.29|16513.29|9
1721005650000|2024-07-15 01:07:30|16593.5|16513.5|16592.72|16512.72|16593.52|16513.52|16592.72|16512.72|8
1721005660000|2024-07-15 01:07:40|16592.7|16512.7|16590.68|16510.68|16592.7|16512.7|16590.68|16510.68|9
1721005670000|2024-07-15 01:07:50|16590.05|16510.05|16589.28|16509.28|16590.05|16510.05|16589.15|16509.15|10
1721005680000|2024-07-15 01:08:00|16589.22|16509.22|16590.7|16510.7|16590.81|16510.81|16589.17|16509.17|10
1721005690000|2024-07-15 01:08:10|16590.54|16510.54|16591.79|16511.79|16592.1|16512.1|16590.54|16510.54|10
1721005700000|2024-07-15 01:08:20|16591.63|16511.63|16589.13|16509.13|16591.63|16511.63|16589.13|16509.13|10
1721005710000|2024-07-15 01:08:30|16589.1|16509.1|16587.48|16507.48|16589.1|16509.1|16587.48|16507.48|10
1721005720000|2024-07-15 01:08:40|16587.49|16507.49|16585.99|16505.99|16587.49|16507.49|16585.94|16505.94|9
1721005730000|2024-07-15 01:08:50|16586.03|16506.03|16585.89|16505.89|16586.03|16506.03|16585.7|16505.7|10
1721005740000|2024-07-15 01:09:00|16585.81|16505.81|16587.46|16507.46|16587.46|16507.46|16585.57|16505.57|9
1721005750000|2024-07-15 01:09:10|16587.65|16507.65|16590.45|16510.45|16590.45|16510.45|16587.65|16507.65|10
1721005760000|2024-07-15 01:09:20|16590.2|16510.2|16590.46|16510.46|16590.99|16510.99|16590.2|16510.2|10
1721005770000|2024-07-15 01:09:30|16590.71|16510.71|16594.01|16514.01|16594.01|16514.01|16590.35|16510.35|9
1721005780000|2024-07-15 01:09:40|16594.34|16514.34|16599.29|16519.29|16599.31|16519.31|16594.34|16514.34|10
1721005790000|2024-07-15 01:09:50|16598.68|16518.68|16598.77|16518.77|16599.1|16519.1|16598.51|16518.51|9
1721005800000|2024-07-15 01:10:00|16598.7|16518.7|16599.86|16519.86|16599.86|16519.86|16597.87|16517.87|10
1721005810000|2024-07-15 01:10:10|16599.63|16519.63|16597.34|16517.34|16600.2|16520.2|16597.34|16517.34|10
1721005820000|2024-07-15 01:10:20|16597.04|16517.04|16595.54|16515.54|16597.04|16517.04|16595.54|16515.54|10
1721005830000|2024-07-15 01:10:30|16595.48|16515.48|16591.04|16511.04|16595.48|16515.48|16591|16511|10
1721005840000|2024-07-15 01:10:40|16590.99|16510.99|16592.39|16512.39|16592.43|16512.43|16590.99|16510.99|10
1721005850000|2024-07-15 01:10:50|16592.84|16512.84|16595.35|16515.35|16595.47|16515.47|16592.84|16512.84|10
1721005860000|2024-07-15 01:11:00|16595.25|16515.25|16595.26|16515.26|16595.26|16515.26|16594.56|16514.56|10
1721005870000|2024-07-15 01:11:10|16595.27|16515.27|16596.14|16516.14|16596.14|16516.14|16595.26|16515.26|10
1721005880000|2024-07-15 01:11:20|16596|16516|16601.29|16521.29|16601.84|16521.84|16595.91|16515.91|10
1721005890000|2024-07-15 01:11:30|16600.64|16520.64|16599.85|16519.85|16602.3|16522.3|16598.92|16518.92|10
1721005900000|2024-07-15 01:11:40|16599.52|16519.52|16603.58|16523.58|16603.77|16523.77|16599.52|16519.52|10
1721005910000|2024-07-15 01:11:50|16603.41|16523.41|16609.09|16529.09|16609.09|16529.09|16602.56|16522.56|10
1721005920000|2024-07-15 01:12:00|16609.25|16529.25|16609.68|16529.68|16609.68|16529.68|16608.04|16528.04|10
1721005930000|2024-07-15 01:12:10|16609.47|16529.47|16608.63|16528.63|16609.77|16529.77|16608.55|16528.55|9
1721005940000|2024-07-15 01:12:20|16608.4|16528.4|16606.09|16526.09|16608.4|16528.4|16605.93|16525.93|10
1721005950000|2024-07-15 01:12:30|16604.36|16524.36|16600.72|16520.72|16604.36|16524.36|16600.72|16520.72|10
1721005960000|2024-07-15 01:12:40|16600.34|16520.34|16599.67|16519.67|16600.34|16520.34|16599.53|16519.53|10
1721005970000|2024-07-15 01:12:50|16600.75|16520.75|16601.99|16521.99|16602.27|16522.27|16600.75|16520.75|10
1721005980000|2024-07-15 01:13:00|16602.1|16522.1|16598.94|16518.94|16602.1|16522.1|16598.94|16518.94|10
1721005990000|2024-07-15 01:13:10|16598.68|16518.68|16602.52|16522.52|16602.52|16522.52|16598.6|16518.6|10
1721006000000|2024-07-15 01:13:20|16603.49|16523.49|16603.98|16523.98|16603.98|16523.98|16602.86|16522.86|10
1721006010000|2024-07-15 01:13:30|16603.75|16523.75|16603.33|16523.33|16603.75|16523.75|16601.88|16521.88|10
1721006020000|2024-07-15 01:13:40|16603.52|16523.52|16605.32|16525.32|16605.32|16525.32|16603.52|16523.52|9
1721006030000|2024-07-15 01:13:50|16605.29|16525.29|16607.15|16527.15|16607.15|16527.15|16605.07|16525.07|9
1721006040000|2024-07-15 01:14:00|16607.93|16527.93|16604.02|16524.02|16608.1|16528.1|16604.02|16524.02|10
1721006050000|2024-07-15 01:14:10|16603.77|16523.77|16601.74|16521.74|16603.77|16523.77|16601.74|16521.74|10
1721006060000|2024-07-15 01:14:20|16601.96|16521.96|16601.39|16521.39|16601.96|16521.96|16601.19|16521.19|9
1721006070000|2024-07-15 01:14:30|16601.69|16521.69|16601.94|16521.94|16601.94|16521.94|16601.5|16521.5|10
1721006080000|2024-07-15 01:14:40|16602.05|16522.05|16603.79|16523.79|16603.79|16523.79|16602.05|16522.05|10
1721006090000|2024-07-15 01:14:50|16604.22|16524.22|16604.2|16524.2|16604.39|16524.39|16603.59|16523.59|10
1721006100000|2024-07-15 01:15:00|16604.77|16524.77|16605.54|16525.54|16605.78|16525.78|16604.76|16524.76|10
1721006110000|2024-07-15 01:15:10|16605.37|16525.37|16605.7|16525.7|16605.82|16525.82|16605.1|16525.1|10
1721006120000|2024-07-15 01:15:20|16605.46|16525.46|16606.55|16526.55|16608.39|16528.39|16605.12|16525.12|10
1721006130000|2024-07-15 01:15:30|16606.24|16526.24|16607.53|16527.53|16607.53|16527.53|16606.24|16526.24|9
1721006140000|2024-07-15 01:15:40|16607.44|16527.44|16608.59|16528.59|16608.93|16528.93|16607.44|16527.44|10
1721006150000|2024-07-15 01:15:50|16608.88|16528.88|16611.58|16531.58|16611.75|16531.75|16608.88|16528.88|10
1721006160000|2024-07-15 01:16:00|16611.81|16531.81|16614.6|16534.6|16614.6|16534.6|16611.8|16531.8|10
1721006170000|2024-07-15 01:16:10|16614.73|16534.73|16619.81|16539.81|16619.81|16539.81|16614.73|16534.73|10
1721006180000|2024-07-15 01:16:20|16620.32|16540.32|16628.44|16548.44|16628.44|16548.44|16620.32|16540.32|10
1721006190000|2024-07-15 01:16:30|16628.6|16548.6|16632.67|16552.67|16633.09|16553.09|16628.6|16548.6|10
1721006200000|2024-07-15 01:16:40|16632.08|16552.08|16635.79|16555.79|16635.79|16555.79|16632.08|16552.08|10
1721006210000|2024-07-15 01:16:50|16635.66|16555.66|16635.17|16555.17|16636.06|16556.06|16635.17|16555.17|10
1721006220000|2024-07-15 01:17:00|16635.1|16555.1|16633.72|16553.72|16635.11|16555.11|16633.63|16553.63|10
1721006230000|2024-07-15 01:17:10|16633.6|16553.6|16628.78|16548.78|16633.6|16553.6|16628.78|16548.78|10
1721006240000|2024-07-15 01:17:20|16628.49|16548.49|16634.27|16554.27|16634.27|16554.27|16628.49|16548.49|10
1721006250000|2024-07-15 01:17:30|16634.26|16554.26|16644.3|16564.3|16644.56|16564.56|16634.26|16554.26|9
1721006260000|2024-07-15 01:17:40|16645.07|16565.07|16646.06|16566.06|16647.64|16567.64|16645.07|16565.07|10
1721006270000|2024-07-15 01:17:50|16645.74|16565.74|16644.84|16564.84|16645.74|16565.74|16643.72|16563.72|9
1721006280000|2024-07-15 01:18:00|16644.5|16564.5|16644.8|16564.8|16646.14|16566.14|16644.42|16564.42|10
1721006290000|2024-07-15 01:18:10|16644.46|16564.46|16641.97|16561.97|16644.46|16564.46|16641.97|16561.97|10
1721006300000|2024-07-15 01:18:20|16640.39|16560.39|16642.33|16562.33|16642.33|16562.33|16639.59|16559.59|10
1721006310000|2024-07-15 01:18:30|16643.03|16563.03|16646.27|16566.27|16646.27|16566.27|16643.03|16563.03|10
1721006320000|2024-07-15 01:18:40|16646.29|16566.29|16650.41|16570.41|16650.41|16570.41|16646.29|16566.29|10
1721006330000|2024-07-15 01:18:50|16649.86|16569.86|16655.76|16575.76|16655.76|16575.76|16649.2|16569.2|10
1721006340000|2024-07-15 01:19:00|16657.08|16577.08|16664.9|16584.9|16664.9|16584.9|16656.34|16576.34|10
1721006350000|2024-07-15 01:19:10|16666.87|16586.87|16667.59|16587.59|16668|16588|16666.87|16586.87|10
1721006360000|2024-07-15 01:19:20|16667.17|16587.17|16666.07|16586.07|16667.17|16587.17|16664.48|16584.48|10
1721006370000|2024-07-15 01:19:30|16666.48|16586.48|16669.01|16589.01|16669.11|16589.11|16666.48|16586.48|10
1721006380000|2024-07-15 01:19:40|16668.88|16588.88|16669.41|16589.41|16669.75|16589.75|16668.88|16588.88|10
1721006390000|2024-07-15 01:19:50|16669.26|16589.26|16668.1|16588.1|16669.52|16589.52|16668.1|16588.1|10
1721006400000|2024-07-15 01:20:00|16667.38|16587.38|16666.74|16586.74|16667.38|16587.38|16666.2|16586.2|10
1721006410000|2024-07-15 01:20:10|16666.39|16586.39|16664.37|16584.37|16666.6|16586.6|16664.35|16584.35|10
1721006420000|2024-07-15 01:20:20|16663.57|16583.57|16663.82|16583.82|16663.82|16583.82|16662.8|16582.8|10
1721006430000|2024-07-15 01:20:30|16663.25|16583.25|16663.26|16583.26|16663.68|16583.68|16662.84|16582.84|10
1721006440000|2024-07-15 01:20:40|16662.99|16582.99|16660.35|16580.35|16662.99|16582.99|16660.28|16580.28|10
1721006450000|2024-07-15 01:20:50|16660.06|16580.06|16659.13|16579.13|16660.06|16580.06|16659.13|16579.13|10
1721006460000|2024-07-15 01:21:00|16659.14|16579.14|16656.99|16576.99|16659.14|16579.14|16656.99|16576.99|10
1721006470000|2024-07-15 01:21:10|16656.74|16576.74|16655.14|16575.14|16656.98|16576.98|16655.14|16575.14|10
1721006480000|2024-07-15 01:21:20|16654.44|16574.44|16659.35|16579.35|16659.35|16579.35|16654.44|16574.44|10
1721006490000|2024-07-15 01:21:30|16659.19|16579.19|16657.68|16577.68|16659.96|16579.96|16657.68|16577.68|10
1721006500000|2024-07-15 01:21:40|16657.52|16577.52|16653.47|16573.47|16657.52|16577.52|16653.47|16573.47|10
1721006510000|2024-07-15 01:21:50|16653.57|16573.57|16649.1|16569.1|16653.57|16573.57|16649.1|16569.1|10
1721006520000|2024-07-15 01:22:00|16649.25|16569.25|16653.63|16573.63|16653.63|16573.63|16649.25|16569.25|9
1721006530000|2024-07-15 01:22:10|16653.98|16573.98|16653.85|16573.85|16654.53|16574.53|16653.85|16573.85|10
1721006540000|2024-07-15 01:22:20|16654.27|16574.27|16652.84|16572.84|16654.53|16574.53|16652.84|16572.84|10
1721006550000|2024-07-15 01:22:30|16652.69|16572.69|16652.85|16572.85|16653.13|16573.13|16652.35|16572.35|10
1721006560000|2024-07-15 01:22:40|16651.62|16571.62|16655.22|16575.22|16655.22|16575.22|16651.62|16571.62|10
1721006570000|2024-07-15 01:22:50|16655.06|16575.06|16657.32|16577.32|16657.32|16577.32|16654.78|16574.78|10
1721006580000|2024-07-15 01:23:00|16657.67|16577.67|16657.38|16577.38|16657.69|16577.69|16656.43|16576.43|10
1721006590000|2024-07-15 01:23:10|16657.05|16577.05|16657.14|16577.14|16657.58|16577.58|16657.05|16577.05|9
1721006600000|2024-07-15 01:23:20|16657.81|16577.81|16656.84|16576.84|16658.53|16578.53|16656.48|16576.48|10
1721006610000|2024-07-15 01:23:30|16656.6|16576.6|16653.5|16573.5|16656.86|16576.86|16653.5|16573.5|10
1721006620000|2024-07-15 01:23:40|16653.25|16573.25|16653.67|16573.67|16654.67|16574.67|16653.25|16573.25|10
1721006630000|2024-07-15 01:23:50|16653.74|16573.74|16653.6|16573.6|16654|16574|16652.65|16572.65|10
1721006640000|2024-07-15 01:24:00|16652.92|16572.92|16653.62|16573.62|16654.11|16574.11|16652.6|16572.6|10
1721006650000|2024-07-15 01:24:10|16653.43|16573.43|16654.23|16574.23|16655.25|16575.25|16653.43|16573.43|10
1721006660000|2024-07-15 01:24:20|16654.12|16574.12|16649.62|16569.62|16654.12|16574.12|16649.36|16569.36|10
1721006670000|2024-07-15 01:24:30|16650.35|16570.35|16652.72|16572.72|16652.72|16572.72|16648.43|16568.43|10
1721006680000|2024-07-15 01:24:40|16653.18|16573.18|16655.15|16575.15|16655.23|16575.23|16653.18|16573.18|10
1721006690000|2024-07-15 01:24:50|16655.79|16575.79|16655.63|16575.63|16655.9|16575.9|16655.38|16575.38|10
1721006700000|2024-07-15 01:25:00|16655.82|16575.82|16651.54|16571.54|16655.93|16575.93|16651.43|16571.43|10
1721006710000|2024-07-15 01:25:10|16651.64|16571.64|16652.9|16572.9|16652.9|16572.9|16651.6|16571.6|10
1721006720000|2024-07-15 01:25:20|16653.16|16573.16|16653.02|16573.02|16653.27|16573.27|16652.47|16572.47|10
1721006730000|2024-07-15 01:25:30|16652.81|16572.81|16652.37|16572.37|16652.81|16572.81|16652.37|16572.37|10
1721006740000|2024-07-15 01:25:40|16652.56|16572.56|16649.78|16569.78|16652.56|16572.56|16649.78|16569.78|10
1721006750000|2024-07-15 01:25:50|16649.9|16569.9|16649.29|16569.29|16649.9|16569.9|16649.29|16569.29|10
1721006760000|2024-07-15 01:26:00|16649.36|16569.36|16648.9|16568.9|16649.5|16569.5|16648.58|16568.58|10
1721006770000|2024-07-15 01:26:10|16648.52|16568.52|16650.43|16570.43|16650.43|16570.43|16648.52|16568.52|10
1721006780000|2024-07-15 01:26:20|16650.75|16570.75|16650.51|16570.51|16650.89|16570.89|16650.33|16570.33|10
1721006790000|2024-07-15 01:26:30|16650.4|16570.4|16649.37|16569.37|16650.4|16570.4|16649.37|16569.37|10
1721006800000|2024-07-15 01:26:40|16649.43|16569.43|16651.65|16571.65|16651.88|16571.88|16649.43|16569.43|10
1721006810000|2024-07-15 01:26:50|16651.71|16571.71|16651.27|16571.27|16651.71|16571.71|16650.54|16570.54|10
1721006820000|2024-07-15 01:27:00|16652.51|16572.51|16652.56|16572.56|16654.14|16574.14|16652.51|16572.51|9
1721006830000|2024-07-15 01:27:10|16652.51|16572.51|16650.35|16570.35|16652.51|16572.51|16650.35|16570.35|10
1721006840000|2024-07-15 01:27:20|16650.44|16570.44|16648.53|16568.53|16650.44|16570.44|16648.47|16568.47|10
1721006850000|2024-07-15 01:27:30|16648.57|16568.57|16644.57|16564.57|16648.57|16568.57|16644.57|16564.57|10
1721006860000|2024-07-15 01:27:40|16644.4|16564.4|16643.13|16563.13|16644.4|16564.4|16642.85|16562.85|10
1721006870000|2024-07-15 01:27:50|16643.75|16563.75|16644.44|16564.44|16644.44|16564.44|16642.31|16562.31|10
1721006880000|2024-07-15 01:28:00|16644.52|16564.52|16643.91|16563.91|16644.64|16564.64|16643.8|16563.8|10
1721006890000|2024-07-15 01:28:10|16643.96|16563.96|16640.35|16560.35|16644|16564|16640.35|16560.35|10
1721006900000|2024-07-15 01:28:20|16639.31|16559.31|16639.5|16559.5|16639.5|16559.5|16637.78|16557.78|10
1721006910000|2024-07-15 01:28:30|16639.3|16559.3|16639.52|16559.52|16639.52|16559.52|16638.62|16558.62|10
1721006920000|2024-07-15 01:28:40|16639.48|16559.48|16638.52|16558.52|16639.48|16559.48|16638.11|16558.11|10
1721006930000|2024-07-15 01:28:50|16638.65|16558.65|16637|16557|16638.74|16558.74|16637|16557|10
1721006940000|2024-07-15 01:29:00|16636.83|16556.83|16633.86|16553.86|16637.51|16557.51|16633.86|16553.86|10
1721006950000|2024-07-15 01:29:10|16631.97|16551.97|16628.62|16548.62|16631.97|16551.97|16628.62|16548.62|10
1721006960000|2024-07-15 01:29:20|16627.74|16547.74|16622.49|16542.49|16628.11|16548.11|16622.28|16542.28|10
1721006970000|2024-07-15 01:29:30|16622.03|16542.03|16615.96|16535.96|16622.03|16542.03|16615.95|16535.95|10
1721006980000|2024-07-15 01:29:40|16616.27|16536.27|16615.5|16535.5|16616.61|16536.61|16615.5|16535.5|10
1721006990000|2024-07-15 01:29:50|16615.64|16535.64|16614.44|16534.44|16615.76|16535.76|16614.44|16534.44|10
1721007000000|2024-07-15 01:30:00|16613.79|16533.79|16610.13|16530.13|16613.79|16533.79|16609.53|16529.53|10
1721007010000|2024-07-15 01:30:10|16609.88|16529.88|16611.39|16531.39|16611.39|16531.39|16609.88|16529.88|10
1721007020000|2024-07-15 01:30:20|16611.37|16531.37|16615.25|16535.25|16615.25|16535.25|16611.37|16531.37|10
1721007030000|2024-07-15 01:30:30|16615.42|16535.42|16614.13|16534.13|16616.01|16536.01|16614.13|16534.13|10
1721007040000|2024-07-15 01:30:40|16613.98|16533.98|16611.39|16531.39|16613.98|16533.98|16611.39|16531.39|10
1721007050000|2024-07-15 01:30:50|16610.99|16530.99|16610.51|16530.51|16611.01|16531.01|16610.38|16530.38|10
1721007060000|2024-07-15 01:31:00|16609.49|16529.49|16607.33|16527.33|16609.64|16529.64|16606.83|16526.83|10
1721007070000|2024-07-15 01:31:10|16607.35|16527.35|16604.63|16524.63|16607.35|16527.35|16604.31|16524.31|10
1721007080000|2024-07-15 01:31:20|16605.06|16525.06|16605.3|16525.3|16605.45|16525.45|16605.02|16525.02|10
1721007090000|2024-07-15 01:31:30|16605.33|16525.33|16599.94|16519.94|16605.33|16525.33|16599.94|16519.94|10
1721007100000|2024-07-15 01:31:40|16600.19|16520.19|16597.56|16517.56|16600.19|16520.19|16597.56|16517.56|10
1721007110000|2024-07-15 01:31:50|16597.74|16517.74|16596.63|16516.63|16597.74|16517.74|16596.48|16516.48|10
1721007120000|2024-07-15 01:32:00|16596.47|16516.47|16596.24|16516.24|16597.16|16517.16|16595.88|16515.88|10
1721007130000|2024-07-15 01:32:10|16595.74|16515.74|16593.57|16513.57|16595.74|16515.74|16593.57|16513.57|10
1721007140000|2024-07-15 01:32:20|16593.01|16513.01|16590.57|16510.57|16593.56|16513.56|16590.57|16510.57|8
1721007150000|2024-07-15 01:32:30|16590.56|16510.56|16588.43|16508.43|16590.56|16510.56|16588.41|16508.41|10
1721007160000|2024-07-15 01:32:40|16588.38|16508.38|16588.42|16508.42|16588.63|16508.63|16588.24|16508.24|9
1721007170000|2024-07-15 01:32:50|16588.24|16508.24|16587.27|16507.27|16588.63|16508.63|16587.27|16507.27|10
1721007180000|2024-07-15 01:33:00|16585.69|16505.69|16584.84|16504.84|16586.27|16506.27|16584.84|16504.84|10
1721007190000|2024-07-15 01:33:10|16584.73|16504.73|16585.73|16505.73|16585.75|16505.75|16584.73|16504.73|8
1721007200000|2024-07-15 01:33:20|16585.76|16505.76|16580.57|16500.57|16586.19|16506.19|16580.57|16500.57|10
1721007210000|2024-07-15 01:33:30|16580.55|16500.55|16579.82|16499.82|16580.55|16500.55|16579.63|16499.63|10
1721007220000|2024-07-15 01:33:40|16579.81|16499.81|16579.29|16499.29|16579.81|16499.81|16579.05|16499.05|10
1721007230000|2024-07-15 01:33:50|16579.42|16499.42|16580.6|16500.6|16580.6|16500.6|16579.42|16499.42|10
1721007240000|2024-07-15 01:34:00|16580.8|16500.8|16584.35|16504.35|16584.35|16504.35|16580.8|16500.8|10
1721007250000|2024-07-15 01:34:10|16585.6|16505.6|16584.7|16504.7|16586.65|16506.65|16584.7|16504.7|10
1721007260000|2024-07-15 01:34:20|16583.47|16503.47|16582.78|16502.78|16583.53|16503.53|16582.46|16502.46|10
1721007270000|2024-07-15 01:34:30|16582|16502|16580.24|16500.24|16582|16502|16580.24|16500.24|10
1721007280000|2024-07-15 01:34:40|16580.23|16500.23|16578.41|16498.41|16580.23|16500.23|16577.85|16497.85|10
1721007290000|2024-07-15 01:34:50|16578.42|16498.42|16575.01|16495.01|16578.42|16498.42|16574.8|16494.8|10
1721007300000|2024-07-15 01:35:00|16575.05|16495.05|16576.12|16496.12|16576.89|16496.89|16575.05|16495.05|10
1721007310000|2024-07-15 01:35:10|16575.95|16495.95|16574.24|16494.24|16575.96|16495.96|16573.97|16493.97|9
1721007320000|2024-07-15 01:35:20|16574.63|16494.63|16576.48|16496.48|16576.48|16496.48|16574.14|16494.14|10
1721007330000|2024-07-15 01:35:30|16576.78|16496.78|16577.28|16497.28|16577.89|16497.89|16576.78|16496.78|10
1721007340000|2024-07-15 01:35:40|16577.55|16497.55|16576.48|16496.48|16577.89|16497.89|16576.48|16496.48|10
1721007350000|2024-07-15 01:35:50|16576.18|16496.18|16576.46|16496.46|16576.46|16496.46|16576.09|16496.09|9
1721007360000|2024-07-15 01:36:00|16576.42|16496.42|16576.52|16496.52|16576.74|16496.74|16576.1|16496.1|10
1721007370000|2024-07-15 01:36:10|16576.55|16496.55|16576.78|16496.78|16576.78|16496.78|16576.26|16496.26|10
1721007380000|2024-07-15 01:36:20|16577.85|16497.85|16576.86|16496.86|16578.84|16498.84|16576.86|16496.86|10
1721007390000|2024-07-15 01:36:30|16576.42|16496.42|16575.36|16495.36|16576.42|16496.42|16575.3|16495.3|9
1721007400000|2024-07-15 01:36:40|16574.89|16494.89|16574|16494|16574.99|16494.99|16574|16494|10
1721007410000|2024-07-15 01:36:50|16572.98|16492.98|16573|16493|16573|16493|16571.96|16491.96|10
1721007420000|2024-07-15 01:37:00|16573.9|16493.9|16570.68|16490.68|16574.55|16494.55|16570.68|16490.68|10
1721007430000|2024-07-15 01:37:10|16570.28|16490.28|16568.92|16488.92|16570.28|16490.28|16568.72|16488.72|10
1721007440000|2024-07-15 01:37:20|16568.98|16488.98|16568.32|16488.32|16568.98|16488.98|16568.32|16488.32|8
1721007450000|2024-07-15 01:37:30|16568.3|16488.3|16566.23|16486.23|16568.47|16488.47|16566.07|16486.07|10
1721007460000|2024-07-15 01:37:40|16565.65|16485.65|16566.59|16486.59|16567.15|16487.15|16565.65|16485.65|10
1721007470000|2024-07-15 01:37:50|16566.78|16486.78|16567.93|16487.93|16567.93|16487.93|16566.78|16486.78|10
1721007480000|2024-07-15 01:38:00|16567.5|16487.5|16566.33|16486.33|16567.53|16487.53|16566.33|16486.33|9
1721007490000|2024-07-15 01:38:10|16566.51|16486.51|16566.01|16486.01|16566.51|16486.51|16566.01|16486.01|10
1721007500000|2024-07-15 01:38:20|16565.76|16485.76|16565.07|16485.07|16565.76|16485.76|16564.65|16484.65|10
1721007510000|2024-07-15 01:38:30|16564.96|16484.96|16566.57|16486.57|16566.57|16486.57|16564.96|16484.96|10
1721007520000|2024-07-15 01:38:40|16566.55|16486.55|16566.76|16486.76|16567.16|16487.16|16566.34|16486.34|10
1721007530000|2024-07-15 01:38:50|16566.68|16486.68|16566.18|16486.18|16566.73|16486.73|16566.18|16486.18|9
1721007540000|2024-07-15 01:39:00|16566.06|16486.06|16566|16486|16566.08|16486.08|16565.26|16485.26|10
1721007550000|2024-07-15 01:39:10|16566.04|16486.04|16566.78|16486.78|16566.82|16486.82|16566.04|16486.04|10
1721007560000|2024-07-15 01:39:20|16566.73|16486.73|16565.57|16485.57|16567.04|16487.04|16565.57|16485.57|10
1721007570000|2024-07-15 01:39:30|16565.31|16485.31|16565.8|16485.8|16565.8|16485.8|16564.96|16484.96|10
1721007580000|2024-07-15 01:39:40|16565.77|16485.77|16569.77|16489.77|16569.77|16489.77|16565.77|16485.77|10
1721007590000|2024-07-15 01:39:50|16569.78|16489.78|16570.26|16490.26|16570.26|16490.26|16569.78|16489.78|9
1721007600000|2024-07-15 01:40:00|16570.24|16490.24|16568.62|16488.62|16570.37|16490.37|16568.13|16488.13|9
1721007610000|2024-07-15 01:40:10|16568.99|16488.99|16569.02|16489.02|16569.34|16489.34|16568.8|16488.8|10
1721007620000|2024-07-15 01:40:20|16569.19|16489.19|16568.79|16488.79|16570.15|16490.15|16568.79|16488.79|10
1721007630000|2024-07-15 01:40:30|16568.63|16488.63|16568.77|16488.77|16569.08|16489.08|16568.14|16488.14|9
1721007640000|2024-07-15 01:40:40|16568.9|16488.9|16569.51|16489.51|16569.51|16489.51|16568.72|16488.72|9
1721007650000|2024-07-15 01:40:50|16569.74|16489.74|16569.63|16489.63|16569.83|16489.83|16569.41|16489.41|10
1721007660000|2024-07-15 01:41:00|16569.54|16489.54|16569.67|16489.67|16569.67|16489.67|16569.48|16489.48|10
1721007670000|2024-07-15 01:41:10|16569.64|16489.64|16569.13|16489.13|16569.64|16489.64|16569.09|16489.09|10
1721007680000|2024-07-15 01:41:20|16569.15|16489.15|16568.42|16488.42|16569.23|16489.23|16568.01|16488.01|10
1721007690000|2024-07-15 01:41:30|16568.5|16488.5|16566.64|16486.64|16569.3|16489.3|16566.64|16486.64|10
1721007700000|2024-07-15 01:41:40|16566.8|16486.8|16568.55|16488.55|16568.55|16488.55|16566.59|16486.59|9
1721007710000|2024-07-15 01:41:50|16569.63|16489.63|16572.45|16492.45|16572.56|16492.56|16569.62|16489.62|10
1721007720000|2024-07-15 01:42:00|16572.42|16492.42|16573.16|16493.16|16573.16|16493.16|16572.26|16492.26|9
1721007730000|2024-07-15 01:42:10|16573.23|16493.23|16577.04|16497.04|16577.04|16497.04|16573.17|16493.17|9
1721007740000|2024-07-15 01:42:20|16576.71|16496.71|16579.31|16499.31|16579.31|16499.31|16576.71|16496.71|10
1721007750000|2024-07-15 01:42:30|16580.07|16500.07|16585.3|16505.3|16585.3|16505.3|16580.07|16500.07|10
1721007760000|2024-07-15 01:42:40|16585.23|16505.23|16584.93|16504.93|16585.4|16505.4|16584.48|16504.48|9
1721007770000|2024-07-15 01:42:50|16585.81|16505.81|16585.61|16505.61|16586.42|16506.42|16585.47|16505.47|10
1721007780000|2024-07-15 01:43:00|16585.91|16505.91|16585.13|16505.13|16585.91|16505.91|16585.13|16505.13|10
1721007790000|2024-07-15 01:43:10|16584.7|16504.7|16582.42|16502.42|16584.77|16504.77|16582.42|16502.42|10
1721007800000|2024-07-15 01:43:20|16582.37|16502.37|16578.76|16498.76|16582.37|16502.37|16578.3|16498.3|10
1721007810000|2024-07-15 01:43:30|16577.46|16497.46|16576.45|16496.45|16578.13|16498.13|16576.45|16496.45|10
1721007820000|2024-07-15 01:43:40|16576.11|16496.11|16574.43|16494.43|16576.11|16496.11|16574.39|16494.39|10
1721007830000|2024-07-15 01:43:50|16574.42|16494.42|16574.64|16494.64|16575.82|16495.82|16574.1|16494.1|10
1721007840000|2024-07-15 01:44:00|16574.82|16494.82|16574.34|16494.34|16575.04|16495.04|16574.03|16494.03|8
1721007850000|2024-07-15 01:44:10|16574.35|16494.35|16574.47|16494.47|16574.85|16494.85|16574.35|16494.35|10
1721007860000|2024-07-15 01:44:20|16574.38|16494.38|16574.33|16494.33|16574.38|16494.38|16574|16494|10
1721007870000|2024-07-15 01:44:30|16574.34|16494.34|16574|16494|16574.34|16494.34|16573.89|16493.89|9
1721007880000|2024-07-15 01:44:40|16573.98|16493.98|16574.67|16494.67|16574.67|16494.67|16573.98|16493.98|8
1721007890000|2024-07-15 01:44:50|16574.03|16494.03|16574.79|16494.79|16574.89|16494.89|16573.49|16493.49|10
1721007900000|2024-07-15 01:45:00|16574.96|16494.96|16577.28|16497.28|16577.73|16497.73|16574.96|16494.96|10
1721007910000|2024-07-15 01:45:10|16577.29|16497.29|16574.76|16494.76|16577.29|16497.29|16574.76|16494.76|10
1721007920000|2024-07-15 01:45:20|16574.71|16494.71|16574.07|16494.07|16574.71|16494.71|16573.95|16493.95|10
1721007930000|2024-07-15 01:45:30|16574.43|16494.43|16572.68|16492.68|16574.67|16494.67|16572.67|16492.67|10
1721007940000|2024-07-15 01:45:40|16572.34|16492.34|16569.79|16489.79|16572.34|16492.34|16569.79|16489.79|10
1721007950000|2024-07-15 01:45:50|16569.6|16489.6|16566.75|16486.75|16569.76|16489.76|16566.52|16486.52|10
1721007960000|2024-07-15 01:46:00|16566.86|16486.86|16564.75|16484.75|16566.86|16486.86|16563.59|16483.59|10
1721007970000|2024-07-15 01:46:10|16564.67|16484.67|16563.96|16483.96|16564.67|16484.67|16563.52|16483.52|9
1721007980000|2024-07-15 01:46:20|16563.75|16483.75|16565.21|16485.21|16565.21|16485.21|16563.75|16483.75|10
1721007990000|2024-07-15 01:46:30|16565.43|16485.43|16566.4|16486.4|16566.4|16486.4|16565.37|16485.37|10
1721008000000|2024-07-15 01:46:40|16566.55|16486.55|16567.28|16487.28|16567.28|16487.28|16566.55|16486.55|10
1721008010000|2024-07-15 01:46:50|16567.7|16487.7|16569.84|16489.84|16569.84|16489.84|16567.7|16487.7|9
1721008020000|2024-07-15 01:47:00|16570.08|16490.08|16569.11|16489.11|16570.7|16490.7|16569.11|16489.11|10
1721008030000|2024-07-15 01:47:10|16568.93|16488.93|16566.7|16486.7|16568.93|16488.93|16566.63|16486.63|10
1721008040000|2024-07-15 01:47:20|16566.68|16486.68|16567.75|16487.75|16567.77|16487.77|16566.68|16486.68|9
1721008050000|2024-07-15 01:47:30|16568.14|16488.14|16570.96|16490.96|16570.96|16490.96|16567.99|16487.99|10
1721008060000|2024-07-15 01:47:40|16571.22|16491.22|16572.24|16492.24|16572.63|16492.63|16570.97|16490.97|10
1721008070000|2024-07-15 01:47:50|16572.18|16492.18|16571.89|16491.89|16573.15|16493.15|16571.89|16491.89|10
1721008080000|2024-07-15 01:48:00|16572.82|16492.82|16572.03|16492.03|16572.82|16492.82|16571.85|16491.85|10
1721008090000|2024-07-15 01:48:10|16572.5|16492.5|16570.61|16490.61|16572.56|16492.56|16570.61|16490.61|10
1721008100000|2024-07-15 01:48:20|16570.63|16490.63|16571.1|16491.1|16571.1|16491.1|16570.63|16490.63|10
1721008110000|2024-07-15 01:48:30|16571.59|16491.59|16572.86|16492.86|16573.6|16493.6|16571.57|16491.57|10
1721008120000|2024-07-15 01:48:40|16572.89|16492.89|16572.79|16492.79|16572.89|16492.89|16572.36|16492.36|10
1721008130000|2024-07-15 01:48:50|16572.75|16492.75|16573.25|16493.25|16573.29|16493.29|16572.62|16492.62|10
1721008140000|2024-07-15 01:49:00|16573.24|16493.24|16574.56|16494.56|16574.56|16494.56|16573.24|16493.24|7
1721008150000|2024-07-15 01:49:10|16574.89|16494.89|16575.94|16495.94|16575.94|16495.94|16574.78|16494.78|10
1721008160000|2024-07-15 01:49:20|16575.57|16495.57|16578.44|16498.44|16578.44|16498.44|16575.57|16495.57|10
1721008170000|2024-07-15 01:49:30|16578.43|16498.43|16578.63|16498.63|16578.99|16498.99|16578.43|16498.43|10
1721008180000|2024-07-15 01:49:40|16578.78|16498.78|16580.29|16500.29|16580.29|16500.29|16578.78|16498.78|10
1721008190000|2024-07-15 01:49:50|16580.33|16500.33|16580.83|16500.83|16581.14|16501.14|16580.33|16500.33|8
1721008200000|2024-07-15 01:50:00|16580.85|16500.85|16581.45|16501.45|16581.45|16501.45|16579.32|16499.32|10
1721008210000|2024-07-15 01:50:10|16581.18|16501.18|16580.07|16500.07|16581.33|16501.33|16580.05|16500.05|10
1721008220000|2024-07-15 01:50:20|16579.61|16499.61|16580.04|16500.04|16580.14|16500.14|16578.85|16498.85|10
1721008230000|2024-07-15 01:50:30|16580.32|16500.32|16582.63|16502.63|16582.63|16502.63|16580.32|16500.32|10
1721008240000|2024-07-15 01:50:40|16582.95|16502.95|16582.94|16502.94|16583.59|16503.59|16582.94|16502.94|10
1721008250000|2024-07-15 01:50:50|16583.44|16503.44|16582.82|16502.82|16583.44|16503.44|16582.46|16502.46|10
1721008260000|2024-07-15 01:51:00|16582.23|16502.23|16582.35|16502.35|16582.73|16502.73|16582.17|16502.17|10
1721008270000|2024-07-15 01:51:10|16582.3|16502.3|16581.35|16501.35|16582.3|16502.3|16581.16|16501.16|10
1721008280000|2024-07-15 01:51:20|16581.2|16501.2|16581.51|16501.51|16581.58|16501.58|16581.2|16501.2|10
1721008290000|2024-07-15 01:51:30|16582.01|16502.01|16582.16|16502.16|16582.24|16502.24|16581.59|16501.59|10
1721008300000|2024-07-15 01:51:40|16582.12|16502.12|16581.98|16501.98|16582.13|16502.13|16581.82|16501.82|9
1721008310000|2024-07-15 01:51:50|16581.67|16501.67|16581.33|16501.33|16581.72|16501.72|16581.28|16501.28|9
1721008320000|2024-07-15 01:52:00|16581.84|16501.84|16581.95|16501.95|16582.08|16502.08|16581.84|16501.84|10
1721008330000|2024-07-15 01:52:10|16582.09|16502.09|16582.2|16502.2|16582.21|16502.21|16581.01|16501.01|10
1721008340000|2024-07-15 01:52:20|16582.68|16502.68|16583.92|16503.92|16583.92|16503.92|16582.68|16502.68|10
1721008350000|2024-07-15 01:52:30|16584.09|16504.09|16585.53|16505.53|16585.53|16505.53|16584.09|16504.09|10
1721008360000|2024-07-15 01:52:40|16586.18|16506.18|16589.6|16509.6|16589.6|16509.6|16586.18|16506.18|10
1721008370000|2024-07-15 01:52:50|16589.97|16509.97|16590.53|16510.53|16590.53|16510.53|16589.97|16509.97|10
1721008380000|2024-07-15 01:53:00|16591.34|16511.34|16591.37|16511.37|16591.4|16511.4|16591.08|16511.08|10
1721008390000|2024-07-15 01:53:10|16592.4|16512.4|16591.8|16511.8|16592.4|16512.4|16591.8|16511.8|10
1721008400000|2024-07-15 01:53:20|16591.75|16511.75|16591.85|16511.85|16591.85|16511.85|16591.71|16511.71|8
1721008410000|2024-07-15 01:53:30|16591.87|16511.87|16592.04|16512.04|16592.04|16512.04|16591.87|16511.87|10
1721008420000|2024-07-15 01:53:40|16591.97|16511.97|16593.66|16513.66|16593.74|16513.74|16591.97|16511.97|10
1721008430000|2024-07-15 01:53:50|16593.73|16513.73|16597.79|16517.79|16597.79|16517.79|16593.73|16513.73|10
1721008440000|2024-07-15 01:54:00|16598.42|16518.42|16598.38|16518.38|16599.42|16519.42|16598.38|16518.38|10
1721008450000|2024-07-15 01:54:10|16598.32|16518.32|16598.22|16518.22|16598.32|16518.32|16598.12|16518.12|10
1721008460000|2024-07-15 01:54:20|16598.42|16518.42|16599.05|16519.05|16599.05|16519.05|16598.16|16518.16|9
1721008470000|2024-07-15 01:54:30|16599.07|16519.07|16600.14|16520.14|16600.14|16520.14|16599.07|16519.07|9
1721008480000|2024-07-15 01:54:40|16599.67|16519.67|16599.92|16519.92|16600.03|16520.03|16599.37|16519.37|9
1721008490000|2024-07-15 01:54:50|16599.95|16519.95|16600.05|16520.05|16600.14|16520.14|16599.87|16519.87|10
1721008500000|2024-07-15 01:55:00|16600.01|16520.01|16597.43|16517.43|16600.01|16520.01|16597.43|16517.43|10
1721008510000|2024-07-15 01:55:10|16597.06|16517.06|16595.88|16515.88|16597.06|16517.06|16595.88|16515.88|10
1721008520000|2024-07-15 01:55:20|16596.05|16516.05|16596.12|16516.12|16596.35|16516.35|16595.46|16515.46|10
1721008530000|2024-07-15 01:55:30|16596.19|16516.19|16594.34|16514.34|16596.19|16516.19|16594.34|16514.34|10
1721008540000|2024-07-15 01:55:40|16594.31|16514.31|16592.97|16512.97|16594.31|16514.31|16592.68|16512.68|10
1721008550000|2024-07-15 01:55:50|16593.02|16513.02|16590.41|16510.41|16593.02|16513.02|16590.41|16510.41|10
1721008560000|2024-07-15 01:56:00|16590.38|16510.38|16589.95|16509.95|16590.66|16510.66|16589.83|16509.83|9
1721008570000|2024-07-15 01:56:10|16589.96|16509.96|16590.41|16510.41|16590.52|16510.52|16589.96|16509.96|10
1721008580000|2024-07-15 01:56:20|16590.39|16510.39|16589.44|16509.44|16590.39|16510.39|16589.33|16509.33|10
1721008590000|2024-07-15 01:56:30|16588.71|16508.71|16591.83|16511.83|16591.83|16511.83|16588.14|16508.14|10
1721008600000|2024-07-15 01:56:40|16591.97|16511.97|16593.67|16513.67|16593.67|16513.67|16591.93|16511.93|10
1721008610000|2024-07-15 01:56:50|16593.71|16513.71|16594.81|16514.81|16594.81|16514.81|16593.71|16513.71|10
1721008620000|2024-07-15 01:57:00|16594.8|16514.8|16594.63|16514.63|16594.8|16514.8|16594.59|16514.59|10
1721008630000|2024-07-15 01:57:10|16594.48|16514.48|16594.22|16514.22|16594.48|16514.48|16594.16|16514.16|10
1721008640000|2024-07-15 01:57:20|16593.45|16513.45|16589.96|16509.96|16593.54|16513.54|16589.96|16509.96|10
1721008650000|2024-07-15 01:57:30|16589.9|16509.9|16589.88|16509.88|16590.15|16510.15|16589.74|16509.74|10
1721008660000|2024-07-15 01:57:40|16589.71|16509.71|16590.34|16510.34|16590.34|16510.34|16589.71|16509.71|9
1721008670000|2024-07-15 01:57:50|16590.35|16510.35|16589.57|16509.57|16590.74|16510.74|16589.57|16509.57|9
1721008680000|2024-07-15 01:58:00|16589.59|16509.59|16588.8|16508.8|16589.59|16509.59|16588.52|16508.52|10
1721008690000|2024-07-15 01:58:10|16589.01|16509.01|16589.19|16509.19|16589.66|16509.66|16588.94|16508.94|10
1721008700000|2024-07-15 01:58:20|16588.95|16508.95|16589.19|16509.19|16589.19|16509.19|16588.65|16508.65|10
1721008710000|2024-07-15 01:58:30|16589.25|16509.25|16592.18|16512.18|16592.18|16512.18|16589.25|16509.25|10
1721008720000|2024-07-15 01:58:40|16592.1|16512.1|16592.69|16512.69|16592.69|16512.69|16592.04|16512.04|10
1721008730000|2024-07-15 01:58:50|16592.8|16512.8|16593.52|16513.52|16593.52|16513.52|16592.66|16512.66|9
1721008740000|2024-07-15 01:59:00|16593.56|16513.56|16585.55|16505.55|16594.14|16514.14|16585.55|16505.55|10
1721008750000|2024-07-15 01:59:10|16585.4|16505.4|16583.08|16503.08|16585.4|16505.4|16583.08|16503.08|10
1721008760000|2024-07-15 01:59:20|16582.86|16502.86|16583.74|16503.74|16583.74|16503.74|16582.8|16502.8|10
1721008770000|2024-07-15 01:59:30|16583.87|16503.87|16584.72|16504.72|16584.87|16504.87|16583.87|16503.87|9
1721008780000|2024-07-15 01:59:40|16584.8|16504.8|16585.12|16505.12|16585.12|16505.12|16584.48|16504.48|10
1721008790000|2024-07-15 01:59:50|16585.15|16505.15|16585.83|16505.83|16585.83|16505.83|16585.15|16505.15|8
1721008800000|2024-07-15 02:00:00|16585.89|16505.89|16590.51|16510.51|16590.51|16510.51|16585.89|16505.89|10
1721008810000|2024-07-15 02:00:10|16590.1|16510.1|16591.08|16511.08|16591.08|16511.08|16590.1|16510.1|10
1721008820000|2024-07-15 02:00:20|16591.01|16511.01|16587.54|16507.54|16591.01|16511.01|16587.54|16507.54|9
1721008830000|2024-07-15 02:00:30|16587.27|16507.27|16585.83|16505.83|16587.27|16507.27|16585.82|16505.82|10
1721008840000|2024-07-15 02:00:40|16585.68|16505.68|16586.24|16506.24|16586.24|16506.24|16585.63|16505.63|10
1721008850000|2024-07-15 02:00:50|16586.04|16506.04|16585.14|16505.14|16586.22|16506.22|16585.14|16505.14|10
1721008860000|2024-07-15 02:01:00|16584.86|16504.86|16583.87|16503.87|16584.93|16504.93|16583.52|16503.52|10
1721008870000|2024-07-15 02:01:10|16584.06|16504.06|16584.08|16504.08|16584.08|16504.08|16583.07|16503.07|10
1721008880000|2024-07-15 02:01:20|16584.33|16504.33|16581.43|16501.43|16584.33|16504.33|16581.43|16501.43|10
1721008890000|2024-07-15 02:01:30|16581.42|16501.42|16579.01|16499.01|16581.42|16501.42|16579.01|16499.01|10
1721008900000|2024-07-15 02:01:40|16578.88|16498.88|16578.54|16498.54|16579.09|16499.09|16578.49|16498.49|10
1721008910000|2024-07-15 02:01:50|16578.71|16498.71|16578.19|16498.19|16578.71|16498.71|16578.11|16498.11|10
1721008920000|2024-07-15 02:02:00|16578.06|16498.06|16575.67|16495.67|16578.29|16498.29|16575.6|16495.6|10
1721008930000|2024-07-15 02:02:10|16576.46|16496.46|16578.54|16498.54|16578.72|16498.72|16576.46|16496.46|10
1721008940000|2024-07-15 02:02:20|16578.5|16498.5|16576.91|16496.91|16578.5|16498.5|16576.91|16496.91|10
1721008950000|2024-07-15 02:02:30|16577.2|16497.2|16576.62|16496.62|16577.49|16497.49|16576.59|16496.59|10
1721008960000|2024-07-15 02:02:40|16576.33|16496.33|16576.23|16496.23|16576.33|16496.33|16575.6|16495.6|9
1721008970000|2024-07-15 02:02:50|16576.22|16496.22|16574.55|16494.55|16576.51|16496.51|16574.55|16494.55|10
1721008980000|2024-07-15 02:03:00|16574.66|16494.66|16573.67|16493.67|16574.78|16494.78|16573.67|16493.67|10
1721008990000|2024-07-15 02:03:10|16573.61|16493.61|16573|16493|16573.64|16493.64|16572.35|16492.35|9
1721009000000|2024-07-15 02:03:20|16572.93|16492.93|16571.56|16491.56|16573.15|16493.15|16571.56|16491.56|7
1721009010000|2024-07-15 02:03:30|16571.6|16491.6|16570.98|16490.98|16571.86|16491.86|16570.98|16490.98|10
1721009020000|2024-07-15 02:03:40|16570.96|16490.96|16573.39|16493.39|16573.39|16493.39|16570.73|16490.73|10
1721009030000|2024-07-15 02:03:50|16573.41|16493.41|16575.49|16495.49|16575.57|16495.57|16573.35|16493.35|10
1721009040000|2024-07-15 02:04:00|16575.52|16495.52|16576.21|16496.21|16576.21|16496.21|16575.22|16495.22|9
1721009050000|2024-07-15 02:04:10|16576.14|16496.14|16576.76|16496.76|16576.86|16496.86|16575.83|16495.83|10
1721009060000|2024-07-15 02:04:20|16576.82|16496.82|16577.93|16497.93|16578.05|16498.05|16576.82|16496.82|10
1721009070000|2024-07-15 02:04:30|16577.74|16497.74|16577.49|16497.49|16577.84|16497.84|16577.16|16497.16|10
1721009080000|2024-07-15 02:04:40|16577.51|16497.51|16577.76|16497.76|16577.76|16497.76|16577.48|16497.48|8
1721009090000|2024-07-15 02:04:50|16578.12|16498.12|16579.5|16499.5|16579.5|16499.5|16578.12|16498.12|9
1721009100000|2024-07-15 02:05:00|16579.52|16499.52|16579.81|16499.81|16579.88|16499.88|16579.52|16499.52|9
1721009110000|2024-07-15 02:05:10|16580.04|16500.04|16583.48|16503.48|16583.48|16503.48|16579.97|16499.97|10
1721009120000|2024-07-15 02:05:20|16583.5|16503.5|16585.36|16505.36|16585.36|16505.36|16583.37|16503.37|10
1721009130000|2024-07-15 02:05:30|16584.82|16504.82|16588.68|16508.68|16589.04|16509.04|16584.72|16504.72|10
1721009140000|2024-07-15 02:05:40|16588.32|16508.32|16589.87|16509.87|16590.1|16510.1|16588.32|16508.32|10
1721009150000|2024-07-15 02:05:50|16590.19|16510.19|16591.99|16511.99|16592.23|16512.23|16590.06|16510.06|10
1721009160000|2024-07-15 02:06:00|16592.23|16512.23|16592.53|16512.53|16592.74|16512.74|16592.13|16512.13|10
1721009170000|2024-07-15 02:06:10|16592.63|16512.63|16593.62|16513.62|16593.62|16513.62|16592.63|16512.63|10
1721009180000|2024-07-15 02:06:20|16593.65|16513.65|16593.86|16513.86|16594.57|16514.57|16593.65|16513.65|8
1721009190000|2024-07-15 02:06:30|16593.26|16513.26|16593.17|16513.17|16593.26|16513.26|16592.94|16512.94|9
1721009200000|2024-07-15 02:06:40|16593.04|16513.04|16592.3|16512.3|16593.04|16513.04|16592.29|16512.29|10
1721009210000|2024-07-15 02:06:50|16593.17|16513.17|16596.75|16516.75|16596.75|16516.75|16593.17|16513.17|10
1721009220000|2024-07-15 02:07:00|16596.79|16516.79|16599.8|16519.8|16599.8|16519.8|16596.73|16516.73|9
1721009230000|2024-07-15 02:07:10|16600.07|16520.07|16601.44|16521.44|16601.44|16521.44|16600.07|16520.07|10
1721009240000|2024-07-15 02:07:20|16602.18|16522.18|16603.54|16523.54|16603.54|16523.54|16601.12|16521.12|10
1721009250000|2024-07-15 02:07:30|16603.52|16523.52|16605.61|16525.61|16605.61|16525.61|16603.43|16523.43|10
1721009260000|2024-07-15 02:07:40|16605.43|16525.43|16607.28|16527.28|16607.28|16527.28|16605.41|16525.41|9
1721009270000|2024-07-15 02:07:50|16607.51|16527.51|16606.86|16526.86|16607.83|16527.83|16606.86|16526.86|10
1721009280000|2024-07-15 02:08:00|16606.72|16526.72|16607.58|16527.58|16607.88|16527.88|16606.72|16526.72|10
1721009290000|2024-07-15 02:08:10|16607.71|16527.71|16608.46|16528.46|16608.62|16528.62|16607.71|16527.71|10
1721009300000|2024-07-15 02:08:20|16608.61|16528.61|16617.78|16537.78|16617.78|16537.78|16608.61|16528.61|10
1721009310000|2024-07-15 02:08:30|16621.03|16541.03|16630.26|16550.26|16630.26|16550.26|16621.03|16541.03|9
1721009320000|2024-07-15 02:08:40|16630.23|16550.23|16629.33|16549.33|16630.82|16550.82|16629.33|16549.33|10
1721009330000|2024-07-15 02:08:50|16628.9|16548.9|16627.35|16547.35|16628.9|16548.9|16627.28|16547.28|10
1721009340000|2024-07-15 02:09:00|16626.61|16546.61|16623.37|16543.37|16626.61|16546.61|16623.36|16543.36|9
1721009350000|2024-07-15 02:09:10|16623.25|16543.25|16621.96|16541.96|16623.25|16543.25|16621.96|16541.96|9
1721009360000|2024-07-15 02:09:20|16622.06|16542.06|16619.54|16539.54|16622.07|16542.07|16619.54|16539.54|10
1721009370000|2024-07-15 02:09:30|16618.67|16538.67|16618.79|16538.79|16618.93|16538.93|16618.29|16538.29|10
1721009380000|2024-07-15 02:09:40|16619.27|16539.27|16619.65|16539.65|16620.48|16540.48|16619.23|16539.23|10
1721009390000|2024-07-15 02:09:50|16619.9|16539.9|16618.92|16538.92|16619.9|16539.9|16618.78|16538.78|10
1721009400000|2024-07-15 02:10:00|16619.05|16539.05|16619.47|16539.47|16619.47|16539.47|16618.97|16538.97|9
1721009410000|2024-07-15 02:10:10|16619.49|16539.49|16620.02|16540.02|16620.02|16540.02|16619.43|16539.43|10
1721009420000|2024-07-15 02:10:20|16620.12|16540.12|16623.42|16543.42|16623.42|16543.42|16620.12|16540.12|9
1721009430000|2024-07-15 02:10:30|16624.22|16544.22|16624.91|16544.91|16626.01|16546.01|16624.22|16544.22|10
1721009440000|2024-07-15 02:10:40|16624.53|16544.53|16624.51|16544.51|16624.79|16544.79|16624.17|16544.17|9
1721009450000|2024-07-15 02:10:50|16624.48|16544.48|16621.69|16541.69|16624.48|16544.48|16620.78|16540.78|8
1721009460000|2024-07-15 02:11:00|16624.2|16544.2|16621|16541|16624.2|16544.2|16620|16540|10
1721009470000|2024-07-15 02:11:10|16621.18|16541.18|16625.16|16545.16|16625.37|16545.37|16621.18|16541.18|10
1721009480000|2024-07-15 02:11:20|16625.29|16545.29|16625|16545|16625.39|16545.39|16624.91|16544.91|10
1721009490000|2024-07-15 02:11:30|16624.95|16544.95|16625.64|16545.64|16625.64|16545.64|16624.27|16544.27|9
1721009500000|2024-07-15 02:11:40|16625.92|16545.92|16626.21|16546.21|16626.83|16546.83|16625.92|16545.92|9
1721009510000|2024-07-15 02:11:50|16626.14|16546.14|16625.22|16545.22|16626.14|16546.14|16625.12|16545.12|10
1721009520000|2024-07-15 02:12:00|16625.24|16545.24|16625.54|16545.54|16625.85|16545.85|16624.92|16544.92|9
1721009530000|2024-07-15 02:12:10|16625.48|16545.48|16625|16545|16625.83|16545.83|16625|16545|9
1721009540000|2024-07-15 02:12:20|16624.5|16544.5|16623.01|16543.01|16624.5|16544.5|16623.01|16543.01|9
1721009550000|2024-07-15 02:12:30|16622.97|16542.97|16623.42|16543.42|16623.42|16543.42|16622.82|16542.82|9
1721009560000|2024-07-15 02:12:40|16623.15|16543.15|16622.68|16542.68|16623.15|16543.15|16622.66|16542.66|10
1721009570000|2024-07-15 02:12:50|16622.58|16542.58|16623.41|16543.41|16623.41|16543.41|16622.58|16542.58|10
1721009580000|2024-07-15 02:13:00|16623.7|16543.7|16623.54|16543.54|16623.77|16543.77|16623.03|16543.03|10
1721009590000|2024-07-15 02:13:10|16623.79|16543.79|16625.13|16545.13|16625.13|16545.13|16623.69|16543.69|10
1721009600000|2024-07-15 02:13:20|16625.21|16545.21|16626.44|16546.44|16626.53|16546.53|16625.21|16545.21|10
1721009610000|2024-07-15 02:13:30|16626.39|16546.39|16626.62|16546.62|16626.62|16546.62|16625.78|16545.78|9
1721009620000|2024-07-15 02:13:40|16626.63|16546.63|16625.52|16545.52|16626.64|16546.64|16625.52|16545.52|10
1721009630000|2024-07-15 02:13:50|16625.55|16545.55|16626.07|16546.07|16626.25|16546.25|16625.54|16545.54|10
1721009640000|2024-07-15 02:14:00|16625.99|16545.99|16626.14|16546.14|16626.39|16546.39|16625.99|16545.99|9
1721009650000|2024-07-15 02:14:10|16626.24|16546.24|16626.95|16546.95|16626.95|16546.95|16626.24|16546.24|9
1721009660000|2024-07-15 02:14:20|16626.83|16546.83|16628.29|16548.29|16628.29|16548.29|16626.76|16546.76|10
1721009670000|2024-07-15 02:14:30|16628.86|16548.86|16629.85|16549.85|16629.85|16549.85|16628.86|16548.86|10
1721009680000|2024-07-15 02:14:40|16630.02|16550.02|16629.33|16549.33|16630.5|16550.5|16629.33|16549.33|9
1721009690000|2024-07-15 02:14:50|16628.78|16548.78|16628.01|16548.01|16628.78|16548.78|16627.92|16547.92|10
1721009700000|2024-07-15 02:15:00|16627.65|16547.65|16626.28|16546.28|16627.77|16547.77|16626.28|16546.28|10
1721009710000|2024-07-15 02:15:10|16626.29|16546.29|16626.73|16546.73|16626.76|16546.76|16626.25|16546.25|9
1721009720000|2024-07-15 02:15:20|16626.79|16546.79|16626.24|16546.24|16626.85|16546.85|16626.24|16546.24|10
1721009730000|2024-07-15 02:15:30|16626.45|16546.45|16627.56|16547.56|16627.86|16547.86|16626.14|16546.14|10
1721009740000|2024-07-15 02:15:40|16627.62|16547.62|16627.23|16547.23|16627.92|16547.92|16627.23|16547.23|10
1721009750000|2024-07-15 02:15:50|16627.19|16547.19|16625.34|16545.34|16627.55|16547.55|16625.34|16545.34|10
1721009760000|2024-07-15 02:16:00|16622.13|16542.13|16620.71|16540.71|16622.21|16542.21|16620.71|16540.71|10
1721009770000|2024-07-15 02:16:10|16620.85|16540.85|16620.47|16540.47|16620.85|16540.85|16620.16|16540.16|9
1721009780000|2024-07-15 02:16:20|16620.48|16540.48|16619.77|16539.77|16620.48|16540.48|16619.71|16539.71|10
1721009790000|2024-07-15 02:16:30|16619.59|16539.59|16625.49|16545.49|16625.67|16545.67|16619.59|16539.59|10
1721009800000|2024-07-15 02:16:40|16625.15|16545.15|16622.63|16542.63|16625.15|16545.15|16622.63|16542.63|9
1721009810000|2024-07-15 02:16:50|16621.64|16541.64|16619.78|16539.78|16621.64|16541.64|16619.78|16539.78|10
1721009820000|2024-07-15 02:17:00|16619.7|16539.7|16619.46|16539.46|16619.85|16539.85|16619.37|16539.37|10
1721009830000|2024-07-15 02:17:10|16619.61|16539.61|16619.06|16539.06|16620.07|16540.07|16619.06|16539.06|10
1721009840000|2024-07-15 02:17:20|16618.71|16538.71|16616.49|16536.49|16618.71|16538.71|16616.48|16536.48|10
1721009850000|2024-07-15 02:17:30|16616.48|16536.48|16615.96|16535.96|16616.49|16536.49|16615.96|16535.96|10
1721009860000|2024-07-15 02:17:40|16615.71|16535.71|16615.59|16535.59|16615.71|16535.71|16615.38|16535.38|10
1721009870000|2024-07-15 02:17:50|16615.68|16535.68|16611.96|16531.96|16617.11|16537.11|16611.27|16531.27|10
1721009880000|2024-07-15 02:18:00|16613.19|16533.19|16613.34|16533.34|16613.93|16533.93|16613.19|16533.19|10
1721009890000|2024-07-15 02:18:10|16613.29|16533.29|16613.55|16533.55|16613.61|16533.61|16613.29|16533.29|9
1721009900000|2024-07-15 02:18:20|16613.58|16533.58|16614.23|16534.23|16614.51|16534.51|16613.47|16533.47|8
1721009910000|2024-07-15 02:18:30|16614.31|16534.31|16612.38|16532.38|16614.5|16534.5|16612.33|16532.33|10
1721009920000|2024-07-15 02:18:40|16612.27|16532.27|16612.31|16532.31|16612.51|16532.51|16612.27|16532.27|10
1721009930000|2024-07-15 02:18:50|16612.35|16532.35|16612.89|16532.89|16613|16533|16612.35|16532.35|8
1721009940000|2024-07-15 02:19:00|16612.78|16532.78|16611.86|16531.86|16612.78|16532.78|16611.86|16531.86|10
1721009950000|2024-07-15 02:19:10|16611.84|16531.84|16611.1|16531.1|16611.84|16531.84|16610.99|16530.99|9
1721009960000|2024-07-15 02:19:20|16611.01|16531.01|16610.49|16530.49|16611.01|16531.01|16610.49|16530.49|8
1721009970000|2024-07-15 02:19:30|16610.48|16530.48|16611.28|16531.28|16612.06|16532.06|16610.42|16530.42|10
1721009980000|2024-07-15 02:19:40|16611.47|16531.47|16610.2|16530.2|16611.47|16531.47|16610.12|16530.12|10
1721009990000|2024-07-15 02:19:50|16609.9|16529.9|16608.13|16528.13|16609.9|16529.9|16608.13|16528.13|10
1721010000000|2024-07-15 02:20:00|16608.38|16528.38|16608.74|16528.74|16608.74|16528.74|16608.08|16528.08|9
1721010010000|2024-07-15 02:20:10|16608.88|16528.88|16610.56|16530.56|16610.56|16530.56|16608.88|16528.88|10
1721010020000|2024-07-15 02:20:20|16610.8|16530.8|16609.98|16529.98|16610.95|16530.95|16609.98|16529.98|10
1721010030000|2024-07-15 02:20:30|16609.68|16529.68|16607.86|16527.86|16609.68|16529.68|16607.86|16527.86|10
1721010040000|2024-07-15 02:20:40|16607.87|16527.87|16608.78|16528.78|16609.03|16529.03|16607.85|16527.85|10
1721010050000|2024-07-15 02:20:50|16608.77|16528.77|16608.68|16528.68|16608.91|16528.91|16608.68|16528.68|10
1721010060000|2024-07-15 02:21:00|16608.63|16528.63|16608.34|16528.34|16609.11|16529.11|16608.34|16528.34|10
1721010070000|2024-07-15 02:21:10|16608.3|16528.3|16610.08|16530.08|16610.08|16530.08|16608|16528|10
1721010080000|2024-07-15 02:21:20|16610.4|16530.4|16608.46|16528.46|16611.24|16531.24|16608.46|16528.46|8
1721010090000|2024-07-15 02:21:30|16607.42|16527.42|16607.89|16527.89|16607.96|16527.96|16607.42|16527.42|9
1721010100000|2024-07-15 02:21:40|16607.73|16527.73|16607.98|16527.98|16607.98|16527.98|16607.72|16527.72|9
1721010110000|2024-07-15 02:21:50|16608.02|16528.02|16611.1|16531.1|16611.1|16531.1|16608.01|16528.01|10
1721010120000|2024-07-15 02:22:00|16611.03|16531.03|16612.27|16532.27|16612.27|16532.27|16610.41|16530.41|9
1721010130000|2024-07-15 02:22:10|16612.35|16532.35|16612.93|16532.93|16612.93|16532.93|16612.35|16532.35|9
1721010140000|2024-07-15 02:22:20|16612.96|16532.96|16613.26|16533.26|16613.29|16533.29|16612.96|16532.96|9
1721010150000|2024-07-15 02:22:30|16613.14|16533.14|16612.34|16532.34|16613.25|16533.25|16612.34|16532.34|9
1721010160000|2024-07-15 02:22:40|16612.37|16532.37|16612.39|16532.39|16612.39|16532.39|16612.24|16532.24|9
1721010170000|2024-07-15 02:22:50|16612.31|16532.31|16611.67|16531.67|16612.31|16532.31|16611.15|16531.15|10
1721010180000|2024-07-15 02:23:00|16611.56|16531.56|16612.01|16532.01|16612.04|16532.04|16611.56|16531.56|9
1721010190000|2024-07-15 02:23:10|16611.99|16531.99|16611.4|16531.4|16611.99|16531.99|16611.4|16531.4|10
1721010200000|2024-07-15 02:23:20|16611.54|16531.54|16612.58|16532.58|16612.58|16532.58|16611.54|16531.54|9
1721010210000|2024-07-15 02:23:30|16613.17|16533.17|16614.07|16534.07|16614.07|16534.07|16613.17|16533.17|8
1721010220000|2024-07-15 02:23:40|16614.09|16534.09|16614.89|16534.89|16615.28|16535.28|16614.08|16534.08|10
1721010230000|2024-07-15 02:23:50|16614.99|16534.99|16614.61|16534.61|16615.23|16535.23|16614.61|16534.61|10
1721010240000|2024-07-15 02:24:00|16614.48|16534.48|16615.2|16535.2|16615.37|16535.37|16614.48|16534.48|10
1721010250000|2024-07-15 02:24:10|16615.26|16535.26|16614.22|16534.22|16615.26|16535.26|16614.22|16534.22|10
1721010260000|2024-07-15 02:24:20|16614.27|16534.27|16614.46|16534.46|16614.64|16534.64|16614.27|16534.27|10
1721010270000|2024-07-15 02:24:30|16614.37|16534.37|16613.69|16533.69|16614.79|16534.79|16613.69|16533.69|10
1721010280000|2024-07-15 02:24:40|16613.74|16533.74|16614.01|16534.01|16614.04|16534.04|16613.67|16533.67|9
1721010290000|2024-07-15 02:24:50|16614.35|16534.35|16615.14|16535.14|16615.23|16535.23|16614.35|16534.35|10
1721010300000|2024-07-15 02:25:00|16615.13|16535.13|16614.66|16534.66|16615.14|16535.14|16614.48|16534.48|9
1721010310000|2024-07-15 02:25:10|16614.62|16534.62|16614.01|16534.01|16614.62|16534.62|16613.78|16533.78|10
1721010320000|2024-07-15 02:25:20|16613.95|16533.95|16614.07|16534.07|16614.08|16534.08|16613.95|16533.95|7
1721010330000|2024-07-15 02:25:30|16614.13|16534.13|16614.38|16534.38|16614.65|16534.65|16614.06|16534.06|10
1721010340000|2024-07-15 02:25:40|16613.98|16533.98|16615.11|16535.11|16615.11|16535.11|16613.98|16533.98|10
1721010350000|2024-07-15 02:25:50|16615.08|16535.08|16615.67|16535.67|16615.67|16535.67|16615.08|16535.08|6
1721010360000|2024-07-15 02:26:00|16615.88|16535.88|16615.55|16535.55|16616.08|16536.08|16615.5|16535.5|9
1721010370000|2024-07-15 02:26:10|16615.59|16535.59|16615.59|16535.59|16615.6|16535.6|16615.54|16535.54|8
1721010380000|2024-07-15 02:26:20|16615.61|16535.61|16616.24|16536.24|16616.24|16536.24|16615.59|16535.59|8
1721010390000|2024-07-15 02:26:30|16616.29|16536.29|16616.54|16536.54|16617.27|16537.27|16616.13|16536.13|10
1721010400000|2024-07-15 02:26:40|16616.38|16536.38|16623.17|16543.17|16623.17|16543.17|16616.38|16536.38|10
1721010410000|2024-07-15 02:26:50|16623.73|16543.73|16630.22|16550.22|16630.22|16550.22|16623.73|16543.73|10
1721010420000|2024-07-15 02:27:00|16630.73|16550.73|16633.31|16553.31|16633.31|16553.31|16629.84|16549.84|10
1721010430000|2024-07-15 02:27:10|16633.91|16553.91|16637|16557|16637|16557|16633.91|16553.91|10
1721010440000|2024-07-15 02:27:20|16641.09|16561.09|16647.63|16567.63|16647.7|16567.7|16640.74|16560.74|10
1721010450000|2024-07-15 02:27:30|16647.69|16567.69|16646.85|16566.85|16647.69|16567.69|16646.51|16566.51|10
1721010460000|2024-07-15 02:27:40|16646.67|16566.67|16646.65|16566.65|16646.7|16566.7|16646.63|16566.63|7
1721010470000|2024-07-15 02:27:50|16646.69|16566.69|16644.92|16564.92|16646.69|16566.69|16644.92|16564.92|9
1721010480000|2024-07-15 02:28:00|16644.86|16564.86|16644.29|16564.29|16644.86|16564.86|16643.55|16563.55|10
1721010490000|2024-07-15 02:28:10|16644.64|16564.64|16660.83|16580.83|16660.83|16580.83|16644.64|16564.64|10
1721010500000|2024-07-15 02:28:20|16663.92|16583.92|16672.48|16592.48|16672.48|16592.48|16663.27|16583.27|10
1721010510000|2024-07-15 02:28:30|16671.86|16591.86|16675.75|16595.75|16675.75|16595.75|16671.86|16591.86|10
1721010520000|2024-07-15 02:28:40|16676.91|16596.91|16683.86|16603.86|16684.53|16604.53|16676.47|16596.47|10
1721010530000|2024-07-15 02:28:50|16683.4|16603.4|16690.77|16610.77|16690.77|16610.77|16683.36|16603.36|9
1721010540000|2024-07-15 02:29:00|16691.25|16611.25|16709.31|16629.31|16714.05|16634.05|16691.25|16611.25|10
1721010550000|2024-07-15 02:29:10|16707.86|16627.86|16705|16625|16707.93|16627.93|16705|16625|10
1721010560000|2024-07-15 02:29:20|16706.25|16626.25|16716.99|16636.99|16718.12|16638.12|16706.25|16626.25|10
1721010570000|2024-07-15 02:29:30|16717.56|16637.56|16715.97|16635.97|16717.56|16637.56|16713.79|16633.79|10
1721010580000|2024-07-15 02:29:40|16715.88|16635.88|16719.78|16639.78|16719.78|16639.78|16715.34|16635.34|10
1721010590000|2024-07-15 02:29:50|16722.93|16642.93|16730.96|16650.96|16730.96|16650.96|16722.93|16642.93|10
1721010600000|2024-07-15 02:30:00|16729.38|16649.38|16729.1|16649.1|16730.08|16650.08|16727.79|16647.79|10
1721010610000|2024-07-15 02:30:10|16728.4|16648.4|16729.48|16649.48|16729.48|16649.48|16728.4|16648.4|9
1721010620000|2024-07-15 02:30:20|16728.87|16648.87|16728.67|16648.67|16729.38|16649.38|16727.94|16647.94|10
1721010630000|2024-07-15 02:30:30|16728.37|16648.37|16731.84|16651.84|16731.84|16651.84|16728.37|16648.37|10
1721010640000|2024-07-15 02:30:40|16730.06|16650.06|16726.01|16646.01|16730.06|16650.06|16726.01|16646.01|10
1721010650000|2024-07-15 02:30:50|16726.8|16646.8|16724.59|16644.59|16726.8|16646.8|16724.59|16644.59|10
1721010660000|2024-07-15 02:31:00|16724.28|16644.28|16720.12|16640.12|16724.28|16644.28|16720.12|16640.12|10
1721010670000|2024-07-15 02:31:10|16720.15|16640.15|16719.82|16639.82|16720.15|16640.15|16719.63|16639.63|10
1721010680000|2024-07-15 02:31:20|16719.99|16639.99|16720.19|16640.19|16720.19|16640.19|16719.19|16639.19|9
1721010690000|2024-07-15 02:31:30|16720.15|16640.15|16718.82|16638.82|16720.25|16640.25|16718.79|16638.79|10
1721010700000|2024-07-15 02:31:40|16719.22|16639.22|16724.57|16644.57|16724.57|16644.57|16719.22|16639.22|10
1721010710000|2024-07-15 02:31:50|16724.79|16644.79|16731.38|16651.38|16731.51|16651.51|16724.79|16644.79|10
1721010720000|2024-07-15 02:32:00|16731.77|16651.77|16731.3|16651.3|16732.31|16652.31|16731.3|16651.3|10
1721010730000|2024-07-15 02:32:10|16730.23|16650.23|16734.83|16654.83|16734.83|16654.83|16730.23|16650.23|10
1721010740000|2024-07-15 02:32:20|16736.1|16656.1|16742.53|16662.53|16742.79|16662.79|16736.1|16656.1|10
1721010750000|2024-07-15 02:32:30|16742.2|16662.2|16740.3|16660.3|16742.75|16662.75|16740.3|16660.3|10
1721010760000|2024-07-15 02:32:40|16739.74|16659.74|16740.18|16660.18|16740.48|16660.48|16739.58|16659.58|10
1721010770000|2024-07-15 02:32:50|16740.74|16660.74|16749.17|16669.17|16749.17|16669.17|16740.74|16660.74|10
1721010780000|2024-07-15 02:33:00|16750.24|16670.24|16755.25|16675.25|16757.25|16677.25|16750.24|16670.24|10
1721010790000|2024-07-15 02:33:10|16756.85|16676.85|16760.98|16680.98|16761.32|16681.32|16756.85|16676.85|10
1721010800000|2024-07-15 02:33:20|16761.05|16681.05|16769.53|16689.53|16769.53|16689.53|16761.05|16681.05|10
1721010810000|2024-07-15 02:33:30|16769.7|16689.7|16771.33|16691.33|16771.33|16691.33|16769.56|16689.56|10
1721010820000|2024-07-15 02:33:40|16772.57|16692.57|16773.32|16693.32|16773.45|16693.45|16771.81|16691.81|10
1721010830000|2024-07-15 02:33:50|16773.89|16693.89|16779.34|16699.34|16779.37|16699.37|16773.89|16693.89|10
1721010840000|2024-07-15 02:34:00|16779.41|16699.41|16785.82|16705.82|16785.82|16705.82|16779.41|16699.41|10
1721010850000|2024-07-15 02:34:10|16784.81|16704.81|16784.12|16704.12|16784.81|16704.81|16783.8|16703.8|10
1721010860000|2024-07-15 02:34:20|16794.05|16714.05|16797.9|16717.9|16798.93|16718.93|16794.05|16714.05|10
1721010870000|2024-07-15 02:34:30|16800.27|16720.27|16803.79|16723.79|16805.31|16725.31|16800.27|16720.27|10
1721010880000|2024-07-15 02:34:40|16803.52|16723.52|16801.72|16721.72|16803.52|16723.52|16801.31|16721.31|10
1721010890000|2024-07-15 02:34:50|16801.78|16721.78|16806.3|16726.3|16806.3|16726.3|16801.78|16721.78|10
1721010900000|2024-07-15 02:35:00|16810.33|16730.33|16804.31|16724.31|16810.33|16730.33|16804.19|16724.19|10
1721010910000|2024-07-15 02:35:10|16804.64|16724.64|16802.78|16722.78|16804.64|16724.64|16801.73|16721.73|10
1721010920000|2024-07-15 02:35:20|16802.06|16722.06|16800.11|16720.11|16802.06|16722.06|16799.99|16719.99|10
1721010930000|2024-07-15 02:35:30|16800.21|16720.21|16800.09|16720.09|16801|16721|16799.99|16719.99|10
1721010940000|2024-07-15 02:35:40|16799.23|16719.23|16798.01|16718.01|16799.23|16719.23|16797.6|16717.6|10
1721010950000|2024-07-15 02:35:50|16797.77|16717.77|16799.66|16719.66|16799.66|16719.66|16797.59|16717.59|10
1721010960000|2024-07-15 02:36:00|16799.52|16719.52|16803.3|16723.3|16803.47|16723.47|16799.52|16719.52|10
1721010970000|2024-07-15 02:36:10|16803.29|16723.29|16801.19|16721.19|16803.29|16723.29|16801.19|16721.19|10
1721010980000|2024-07-15 02:36:20|16799.83|16719.83|16797.37|16717.37|16799.83|16719.83|16797.37|16717.37|10
1721010990000|2024-07-15 02:36:30|16798.85|16718.85|16795.71|16715.71|16799.77|16719.77|16795.56|16715.56|10
1721011000000|2024-07-15 02:36:40|16795.65|16715.65|16796.75|16716.75|16796.75|16716.75|16795.07|16715.07|10
1721011010000|2024-07-15 02:36:50|16796.35|16716.35|16797.3|16717.3|16798.05|16718.05|16796.35|16716.35|10
1721011020000|2024-07-15 02:37:00|16797.7|16717.7|16798.37|16718.37|16798.63|16718.63|16797.7|16717.7|10
1721011030000|2024-07-15 02:37:10|16798.51|16718.51|16803.2|16723.2|16804.12|16724.12|16798.51|16718.51|10
1721011040000|2024-07-15 02:37:20|16803.35|16723.35|16803.37|16723.37|16805.18|16725.18|16803.35|16723.35|10
1721011050000|2024-07-15 02:37:30|16803.05|16723.05|16800.91|16720.91|16803.05|16723.05|16800.82|16720.82|10
1721011060000|2024-07-15 02:37:40|16801.94|16721.94|16808.01|16728.01|16808.01|16728.01|16800.01|16720.01|10
1721011070000|2024-07-15 02:37:50|16811.57|16731.57|16815.76|16735.76|16816.44|16736.44|16811.57|16731.57|10
1721011080000|2024-07-15 02:38:00|16816.14|16736.14|16812.62|16732.62|16816.16|16736.16|16812.61|16732.61|10
1721011090000|2024-07-15 02:38:10|16811.38|16731.38|16809.04|16729.04|16811.38|16731.38|16808.95|16728.95|10
1721011100000|2024-07-15 02:38:20|16808.75|16728.75|16808.88|16728.88|16809.09|16729.09|16807.89|16727.89|10
1721011110000|2024-07-15 02:38:30|16808.9|16728.9|16808.16|16728.16|16808.93|16728.93|16806.25|16726.25|10
1721011120000|2024-07-15 02:38:40|16809.77|16729.77|16806.47|16726.47|16809.87|16729.87|16806.47|16726.47|10
1721011130000|2024-07-15 02:38:50|16806.42|16726.42|16802.3|16722.3|16806.45|16726.45|16802.3|16722.3|10
1721011140000|2024-07-15 02:39:00|16801.03|16721.03|16799.81|16719.81|16801.03|16721.03|16798.66|16718.66|10
1721011150000|2024-07-15 02:39:10|16799.76|16719.76|16800.91|16720.91|16801.06|16721.06|16799.76|16719.76|10
1721011160000|2024-07-15 02:39:20|16800.98|16720.98|16804.34|16724.34|16804.34|16724.34|16800.98|16720.98|10
1721011170000|2024-07-15 02:39:30|16804.84|16724.84|16807.03|16727.03|16807.03|16727.03|16804.84|16724.84|10
1721011180000|2024-07-15 02:39:40|16806.49|16726.49|16802.65|16722.65|16806.82|16726.82|16802.41|16722.41|10
1721011190000|2024-07-15 02:39:50|16802.24|16722.24|16804.22|16724.22|16804.37|16724.37|16802.24|16722.24|10
1721011200000|2024-07-15 02:40:00|16803.87|16723.87|16803.07|16723.07|16804.8|16724.8|16803.07|16723.07|10
1721011210000|2024-07-15 02:40:10|16803.43|16723.43|16806.19|16726.19|16806.25|16726.25|16803.43|16723.43|10
1721011220000|2024-07-15 02:40:20|16809.74|16729.74|16812.31|16732.31|16812.31|16732.31|16807.17|16727.17|10
1721011230000|2024-07-15 02:40:30|16814.47|16734.47|16817.42|16737.42|16817.74|16737.74|16814.42|16734.42|10
1721011240000|2024-07-15 02:40:40|16817.2|16737.2|16818.45|16738.45|16819.95|16739.95|16817.2|16737.2|10
1721011250000|2024-07-15 02:40:50|16818.1|16738.1|16817.31|16737.31|16818.69|16738.69|16817.31|16737.31|10
1721011260000|2024-07-15 02:41:00|16816.96|16736.96|16812.22|16732.22|16816.96|16736.96|16811.95|16731.95|10
1721011270000|2024-07-15 02:41:10|16811.71|16731.71|16811.42|16731.42|16811.94|16731.94|16810.96|16730.96|10
1721011280000|2024-07-15 02:41:20|16811.44|16731.44|16812.12|16732.12|16812.78|16732.78|16810.68|16730.68|10
1721011290000|2024-07-15 02:41:30|16811.89|16731.89|16811.45|16731.45|16812.14|16732.14|16811.45|16731.45|10
1721011300000|2024-07-15 02:41:40|16811.5|16731.5|16810.6|16730.6|16811.5|16731.5|16810.3|16730.3|10
1721011310000|2024-07-15 02:41:50|16810.4|16730.4|16808.12|16728.12|16810.4|16730.4|16807.84|16727.84|9
1721011320000|2024-07-15 02:42:00|16807.81|16727.81|16810.76|16730.76|16810.76|16730.76|16807.32|16727.32|10
1721011330000|2024-07-15 02:42:10|16811.95|16731.95|16813.89|16733.89|16813.89|16733.89|16811.53|16731.53|10
1721011340000|2024-07-15 02:42:20|16813.87|16733.87|16815.32|16735.32|16815.74|16735.74|16812.87|16732.87|10
1721011350000|2024-07-15 02:42:30|16815.07|16735.07|16813.93|16733.93|16815.74|16735.74|16813.93|16733.93|10
1721011360000|2024-07-15 02:42:40|16813.64|16733.64|16812.39|16732.39|16813.64|16733.64|16812.06|16732.06|10
1721011370000|2024-07-15 02:42:50|16812.3|16732.3|16808.02|16728.02|16812.3|16732.3|16808.02|16728.02|9
1721011380000|2024-07-15 02:43:00|16807.92|16727.92|16805.62|16725.62|16807.92|16727.92|16805.43|16725.43|10
1721011390000|2024-07-15 02:43:10|16805.75|16725.75|16804.4|16724.4|16806.21|16726.21|16804.04|16724.04|10
1721011400000|2024-07-15 02:43:20|16804.59|16724.59|16802.49|16722.49|16804.59|16724.59|16800.85|16720.85|10
1721011410000|2024-07-15 02:43:30|16802.54|16722.54|16796.46|16716.46|16802.54|16722.54|16796.46|16716.46|10
1721011420000|2024-07-15 02:43:40|16795.59|16715.59|16792.04|16712.04|16795.59|16715.59|16792.04|16712.04|10
1721011430000|2024-07-15 02:43:50|16792.28|16712.28|16790.47|16710.47|16792.44|16712.44|16789.54|16709.54|10
1721011440000|2024-07-15 02:44:00|16790.56|16710.56|16789.33|16709.33|16790.56|16710.56|16788.56|16708.56|10
1721011450000|2024-07-15 02:44:10|16789.42|16709.42|16790.42|16710.42|16790.42|16710.42|16789.37|16709.37|10
1721011460000|2024-07-15 02:44:20|16790.8|16710.8|16790.79|16710.79|16791.72|16711.72|16790.78|16710.78|10
1721011470000|2024-07-15 02:44:30|16790.67|16710.67|16782.95|16702.95|16790.67|16710.67|16782.95|16702.95|10
1721011480000|2024-07-15 02:44:40|16782.68|16702.68|16781.14|16701.14|16782.68|16702.68|16780.98|16700.98|10
1721011490000|2024-07-15 02:44:50|16781.18|16701.18|16781.73|16701.73|16782.19|16702.19|16781.18|16701.18|10
1721011500000|2024-07-15 02:45:00|16781.37|16701.37|16784.59|16704.59|16784.81|16704.81|16781.11|16701.11|10
1721011510000|2024-07-15 02:45:10|16784.26|16704.26|16780.67|16700.67|16784.26|16704.26|16780.67|16700.67|10
1721011520000|2024-07-15 02:45:20|16780.36|16700.36|16777.72|16697.72|16780.36|16700.36|16777.4|16697.4|10
1721011530000|2024-07-15 02:45:30|16777.55|16697.55|16779.64|16699.64|16779.64|16699.64|16777.55|16697.55|10
1721011540000|2024-07-15 02:45:40|16779.29|16699.29|16778.96|16698.96|16780.25|16700.25|16776.6|16696.6|10
1721011550000|2024-07-15 02:45:50|16778.42|16698.42|16783.07|16703.07|16783.07|16703.07|16778.4|16698.4|10
1721011560000|2024-07-15 02:46:00|16783.09|16703.09|16784.59|16704.59|16784.59|16704.59|16783.09|16703.09|10
1721011570000|2024-07-15 02:46:10|16784.44|16704.44|16788.14|16708.14|16788.29|16708.29|16784.22|16704.22|10
1721011580000|2024-07-15 02:46:20|16787.95|16707.95|16788.34|16708.34|16789.59|16709.59|16787.38|16707.38|10
1721011590000|2024-07-15 02:46:30|16788.17|16708.17|16786.4|16706.4|16788.17|16708.17|16786.22|16706.22|9
1721011600000|2024-07-15 02:46:40|16786.48|16706.48|16785.28|16705.28|16786.65|16706.65|16785.28|16705.28|10
1721011610000|2024-07-15 02:46:50|16785.23|16705.23|16783.81|16703.81|16785.23|16705.23|16783.77|16703.77|10
1721011620000|2024-07-15 02:47:00|16783.98|16703.98|16784.91|16704.91|16784.91|16704.91|16783.45|16703.45|10
1721011630000|2024-07-15 02:47:10|16785.33|16705.33|16787.7|16707.7|16787.9|16707.9|16785.33|16705.33|10
1721011640000|2024-07-15 02:47:20|16787.28|16707.28|16788.01|16708.01|16788.28|16708.28|16786.59|16706.59|10
1721011650000|2024-07-15 02:47:30|16788.33|16708.33|16790.9|16710.9|16790.9|16710.9|16788.33|16708.33|10
1721011660000|2024-07-15 02:47:40|16792.22|16712.22|16794.28|16714.28|16794.61|16714.61|16792.22|16712.22|9
1721011670000|2024-07-15 02:47:50|16794.65|16714.65|16797.53|16717.53|16798.22|16718.22|16794.45|16714.45|10
1721011680000|2024-07-15 02:48:00|16796.2|16716.2|16793.76|16713.76|16796.2|16716.2|16792.92|16712.92|10
1721011690000|2024-07-15 02:48:10|16793.62|16713.62|16805.85|16725.85|16806.32|16726.32|16793.62|16713.62|10
1721011700000|2024-07-15 02:48:20|16804.89|16724.89|16816.13|16736.13|16816.13|16736.13|16804.37|16724.37|10
1721011710000|2024-07-15 02:48:30|16816.48|16736.48|16821.33|16741.33|16821.33|16741.33|16816.48|16736.48|10
1721011720000|2024-07-15 02:48:40|16821.61|16741.61|16824.62|16744.62|16824.62|16744.62|16821.61|16741.61|10
1721011730000|2024-07-15 02:48:50|16824.36|16744.36|16825.19|16745.19|16825.19|16745.19|16824.29|16744.29|10
1721011740000|2024-07-15 02:49:00|16825.52|16745.52|16820.87|16740.87|16825.52|16745.52|16820.87|16740.87|9
1721011750000|2024-07-15 02:49:10|16820.36|16740.36|16813.04|16733.04|16820.4|16740.4|16813.04|16733.04|10
1721011760000|2024-07-15 02:49:20|16813.05|16733.05|16811.84|16731.84|16813.05|16733.05|16809.78|16729.78|10
1721011770000|2024-07-15 02:49:30|16811.92|16731.92|16813.3|16733.3|16813.62|16733.62|16811.1|16731.1|10
1721011780000|2024-07-15 02:49:40|16812.92|16732.92|16813.34|16733.34|16814.34|16734.34|16812.92|16732.92|9
1721011790000|2024-07-15 02:49:50|16813.73|16733.73|16813.02|16733.02|16813.73|16733.73|16813.02|16733.02|10
1721011800000|2024-07-15 02:50:00|16812.92|16732.92|16814.51|16734.51|16814.51|16734.51|16812.79|16732.79|10
1721011810000|2024-07-15 02:50:10|16814.61|16734.61|16815.55|16735.55|16816.26|16736.26|16814.61|16734.61|10
1721011820000|2024-07-15 02:50:20|16815.14|16735.14|16817.83|16737.83|16817.83|16737.83|16813.62|16733.62|10
1721011830000|2024-07-15 02:50:30|16817.49|16737.49|16817.73|16737.73|16817.89|16737.89|16817.28|16737.28|10
1721011840000|2024-07-15 02:50:40|16817.86|16737.86|16819.34|16739.34|16819.34|16739.34|16817.29|16737.29|10
1721011850000|2024-07-15 02:50:50|16818.55|16738.55|16817.86|16737.86|16818.82|16738.82|16817.86|16737.86|10
1721011860000|2024-07-15 02:51:00|16818.1|16738.1|16817.91|16737.91|16818.97|16738.97|16817.16|16737.16|9
1721011870000|2024-07-15 02:51:10|16817.41|16737.41|16818.98|16738.98|16818.98|16738.98|16817.4|16737.4|10
1721011880000|2024-07-15 02:51:20|16819.72|16739.72|16819.35|16739.35|16822.19|16742.19|16819.31|16739.31|10
1721011890000|2024-07-15 02:51:30|16819.39|16739.39|16817.27|16737.27|16820.16|16740.16|16817.27|16737.27|10
1721011900000|2024-07-15 02:51:40|16816.08|16736.08|16813.98|16733.98|16816.08|16736.08|16813.98|16733.98|10
1721011910000|2024-07-15 02:51:50|16813.07|16733.07|16810.29|16730.29|16813.11|16733.11|16809.99|16729.99|10
1721011920000|2024-07-15 02:52:00|16810.55|16730.55|16807.79|16727.79|16810.55|16730.55|16807.79|16727.79|10
1721011930000|2024-07-15 02:52:10|16808.11|16728.11|16807.68|16727.68|16808.11|16728.11|16807.22|16727.22|10
1721011940000|2024-07-15 02:52:20|16807.85|16727.85|16808.27|16728.27|16808.27|16728.27|16806.15|16726.15|10
1721011950000|2024-07-15 02:52:30|16808.42|16728.42|16811.41|16731.41|16811.41|16731.41|16808.42|16728.42|10
1721011960000|2024-07-15 02:52:40|16813.93|16733.93|16821.16|16741.16|16821.36|16741.36|16813.93|16733.93|10
1721011970000|2024-07-15 02:52:50|16821.18|16741.18|16820.04|16740.04|16821.51|16741.51|16819.98|16739.98|10
1721011980000|2024-07-15 02:53:00|16819.6|16739.6|16818.57|16738.57|16819.86|16739.86|16818.57|16738.57|9
1721011990000|2024-07-15 02:53:10|16818.64|16738.64|16817.27|16737.27|16818.64|16738.64|16817.1|16737.1|10
1721012000000|2024-07-15 02:53:20|16816.99|16736.99|16815.84|16735.84|16816.99|16736.99|16815.56|16735.56|10
1721012010000|2024-07-15 02:53:30|16815.31|16735.31|16816.19|16736.19|16816.21|16736.21|16815.09|16735.09|10
1721012020000|2024-07-15 02:53:40|16816.2|16736.2|16816.35|16736.35|16816.37|16736.37|16815.49|16735.49|10
1721012030000|2024-07-15 02:53:50|16815.9|16735.9|16815.23|16735.23|16816.24|16736.24|16815.04|16735.04|10
1721012040000|2024-07-15 02:54:00|16815.39|16735.39|16814.45|16734.45|16815.39|16735.39|16814.45|16734.45|9
1721012050000|2024-07-15 02:54:10|16814.69|16734.69|16819.13|16739.13|16819.17|16739.17|16814.69|16734.69|10
1721012060000|2024-07-15 02:54:20|16819.49|16739.49|16821.62|16741.62|16821.8|16741.8|16819.49|16739.49|10
1721012070000|2024-07-15 02:54:30|16821.79|16741.79|16822.38|16742.38|16822.77|16742.77|16821.79|16741.79|9
1721012080000|2024-07-15 02:54:40|16822.62|16742.62|16821.78|16741.78|16823.15|16743.15|16821.78|16741.78|10
1721012090000|2024-07-15 02:54:50|16821.82|16741.82|16821.82|16741.82|16821.82|16741.82|16821.32|16741.32|8
1721012100000|2024-07-15 02:55:00|16821.84|16741.84|16824.08|16744.08|16824.22|16744.22|16821.75|16741.75|10
1721012110000|2024-07-15 02:55:10|16824.28|16744.28|16828|16748|16829.08|16749.08|16823.88|16743.88|10
1721012120000|2024-07-15 02:55:20|16829.38|16749.38|16830.52|16750.52|16830.54|16750.54|16828.39|16748.39|10
1721012130000|2024-07-15 02:55:30|16830.55|16750.55|16831.92|16751.92|16832.43|16752.43|16830.55|16750.55|10
1721012140000|2024-07-15 02:55:40|16831.87|16751.87|16831.19|16751.19|16832.54|16752.54|16831.19|16751.19|10
1721012150000|2024-07-15 02:55:50|16830.76|16750.76|16829.02|16749.02|16830.76|16750.76|16829.02|16749.02|10
1721012160000|2024-07-15 02:56:00|16828.93|16748.93|16830.99|16750.99|16830.99|16750.99|16828.72|16748.72|10
1721012170000|2024-07-15 02:56:10|16831.17|16751.17|16829.24|16749.24|16831.23|16751.23|16829.24|16749.24|9
1721012180000|2024-07-15 02:56:20|16829.8|16749.8|16828.9|16748.9|16829.85|16749.85|16828.9|16748.9|10
1721012190000|2024-07-15 02:56:30|16828.99|16748.99|16828.69|16748.69|16829.36|16749.36|16828.69|16748.69|9
1721012200000|2024-07-15 02:56:40|16828.73|16748.73|16830.46|16750.46|16830.46|16750.46|16828.62|16748.62|10
1721012210000|2024-07-15 02:56:50|16830.11|16750.11|16828.28|16748.28|16830.26|16750.26|16828.28|16748.28|10
1721012220000|2024-07-15 02:57:00|16828.2|16748.2|16828.38|16748.38|16828.48|16748.48|16827.83|16747.83|9
1721012230000|2024-07-15 02:57:10|16828.31|16748.31|16828.36|16748.36|16828.61|16748.61|16827.59|16747.59|9
1721012240000|2024-07-15 02:57:20|16828.34|16748.34|16827.8|16747.8|16828.78|16748.78|16827.8|16747.8|9
1721012250000|2024-07-15 02:57:30|16827.63|16747.63|16825.3|16745.3|16827.63|16747.63|16825.02|16745.02|10
1721012260000|2024-07-15 02:57:40|16824.95|16744.95|16824.34|16744.34|16825.37|16745.37|16824|16744|9
1721012270000|2024-07-15 02:57:50|16824.12|16744.12|16825.95|16745.95|16825.95|16745.95|16824.05|16744.05|10
1721012280000|2024-07-15 02:58:00|16825.82|16745.82|16825.69|16745.69|16826.3|16746.3|16825.66|16745.66|10
1721012290000|2024-07-15 02:58:10|16825.59|16745.59|16823.81|16743.81|16825.59|16745.59|16823.81|16743.81|8
1721012300000|2024-07-15 02:58:20|16823.71|16743.71|16823.37|16743.37|16823.91|16743.91|16823.01|16743.01|10
1721012310000|2024-07-15 02:58:30|16823.38|16743.38|16823.43|16743.43|16823.74|16743.74|16823.38|16743.38|10
1721012320000|2024-07-15 02:58:40|16824.67|16744.67|16826.46|16746.46|16826.69|16746.69|16824.67|16744.67|10
1721012330000|2024-07-15 02:58:50|16826.53|16746.53|16829.17|16749.17|16829.78|16749.78|16826.33|16746.33|9
1721012340000|2024-07-15 02:59:00|16829.45|16749.45|16831.04|16751.04|16831.04|16751.04|16829.45|16749.45|10
1721012350000|2024-07-15 02:59:10|16831.54|16751.54|16829.88|16749.88|16831.55|16751.55|16829.84|16749.84|10
1721012360000|2024-07-15 02:59:20|16829.91|16749.91|16826.45|16746.45|16829.91|16749.91|16826.45|16746.45|10
1721012370000|2024-07-15 02:59:30|16826.44|16746.44|16825.76|16745.76|16826.75|16746.75|16825.76|16745.76|9
1721012380000|2024-07-15 02:59:40|16825.73|16745.73|16823.27|16743.27|16825.73|16745.73|16823.27|16743.27|10
1721012390000|2024-07-15 02:59:50|16823.04|16743.04|16822.24|16742.24|16823.09|16743.09|16822.24|16742.24|10
1721012400000|2024-07-15 03:00:00|16821.9|16741.9|16821.61|16741.61|16821.9|16741.9|16821.07|16741.07|10
1721012410000|2024-07-15 03:00:10|16821.78|16741.78|16821.96|16741.96|16822.19|16742.19|16821.46|16741.46|10
1721012420000|2024-07-15 03:00:20|16821.89|16741.89|16822.48|16742.48|16822.48|16742.48|16821.76|16741.76|10
1721012430000|2024-07-15 03:00:30|16822.46|16742.46|16823.02|16743.02|16823.02|16743.02|16822.07|16742.07|10
1721012440000|2024-07-15 03:00:40|16823.06|16743.06|16822.46|16742.46|16823.52|16743.52|16822.46|16742.46|9
1721012450000|2024-07-15 03:00:50|16821.73|16741.73|16821.9|16741.9|16823.24|16743.24|16821.73|16741.73|10
1721012460000|2024-07-15 03:01:00|16821.79|16741.79|16819.99|16739.99|16821.96|16741.96|16819.99|16739.99|10
1721012470000|2024-07-15 03:01:10|16820.12|16740.12|16817.57|16737.57|16820.13|16740.13|16817.57|16737.57|10
1721012480000|2024-07-15 03:01:20|16817.38|16737.38|16816.22|16736.22|16817.38|16737.38|16816.22|16736.22|10
1721012490000|2024-07-15 03:01:30|16815.66|16735.66|16812.3|16732.3|16815.66|16735.66|16812.3|16732.3|10
1721012500000|2024-07-15 03:01:40|16811.83|16731.83|16809.5|16729.5|16812.14|16732.14|16809.5|16729.5|7
1721012510000|2024-07-15 03:01:50|16808.61|16728.61|16804.33|16724.33|16808.61|16728.61|16804.33|16724.33|10
1721012520000|2024-07-15 03:02:00|16804.3|16724.3|16799.81|16719.81|16804.3|16724.3|16799.81|16719.81|10
1721012530000|2024-07-15 03:02:10|16798.82|16718.82|16794.54|16714.54|16798.82|16718.82|16794.34|16714.34|9
1721012540000|2024-07-15 03:02:20|16794.33|16714.33|16792.75|16712.75|16794.33|16714.33|16792.75|16712.75|10
1721012550000|2024-07-15 03:02:30|16792.55|16712.55|16792.63|16712.63|16792.69|16712.69|16792.3|16712.3|9
1721012560000|2024-07-15 03:02:40|16792.21|16712.21|16792.57|16712.57|16793.17|16713.17|16791.46|16711.46|9
1721012570000|2024-07-15 03:02:50|16792.53|16712.53|16797.32|16717.32|16797.34|16717.34|16792.53|16712.53|10
1721012580000|2024-07-15 03:03:00|16797.45|16717.45|16798.61|16718.61|16799.33|16719.33|16797.45|16717.45|10
1721012590000|2024-07-15 03:03:10|16799.13|16719.13|16798.96|16718.96|16799.67|16719.67|16798.88|16718.88|10
1721012600000|2024-07-15 03:03:20|16798.68|16718.68|16801.05|16721.05|16801.05|16721.05|16798.04|16718.04|10
1721012610000|2024-07-15 03:03:30|16800.84|16720.84|16801|16721|16801.34|16721.34|16800.57|16720.57|10
1721012620000|2024-07-15 03:03:40|16801.07|16721.07|16802.58|16722.58|16802.58|16722.58|16800.9|16720.9|9
1721012630000|2024-07-15 03:03:50|16802.57|16722.57|16803.79|16723.79|16803.79|16723.79|16802.57|16722.57|10
1721012640000|2024-07-15 03:04:00|16803.51|16723.51|16801.29|16721.29|16803.51|16723.51|16801.29|16721.29|10
1721012650000|2024-07-15 03:04:10|16801.8|16721.8|16801.51|16721.51|16802.11|16722.11|16801.51|16721.51|10
1721012660000|2024-07-15 03:04:20|16801.29|16721.29|16799.97|16719.97|16801.39|16721.39|16799.97|16719.97|9
1721012670000|2024-07-15 03:04:30|16799.77|16719.77|16799.62|16719.62|16799.82|16719.82|16799.41|16719.41|9
1721012680000|2024-07-15 03:04:40|16799.85|16719.85|16798.29|16718.29|16799.85|16719.85|16798.29|16718.29|10
1721012690000|2024-07-15 03:04:50|16798.22|16718.22|16798.8|16718.8|16798.82|16718.82|16797.65|16717.65|10
1721012700000|2024-07-15 03:05:00|16798.99|16718.99|16800.15|16720.15|16800.15|16720.15|16798.99|16718.99|9
1721012710000|2024-07-15 03:05:10|16800.35|16720.35|16802.1|16722.1|16802.1|16722.1|16799.83|16719.83|10
1721012720000|2024-07-15 03:05:20|16801.81|16721.81|16804.46|16724.46|16804.46|16724.46|16801.81|16721.81|10
1721012730000|2024-07-15 03:05:30|16804.58|16724.58|16807.01|16727.01|16807.01|16727.01|16804.58|16724.58|10
1721012740000|2024-07-15 03:05:40|16806.97|16726.97|16811.98|16731.98|16811.98|16731.98|16806.97|16726.97|10
1721012750000|2024-07-15 03:05:50|16813.17|16733.17|16815.1|16735.1|16815.46|16735.46|16813.17|16733.17|9
1721012760000|2024-07-15 03:06:00|16815.65|16735.65|16819.24|16739.24|16819.35|16739.35|16815.65|16735.65|10
1721012770000|2024-07-15 03:06:10|16819.55|16739.55|16821.31|16741.31|16821.61|16741.61|16819.54|16739.54|10
1721012780000|2024-07-15 03:06:20|16824.97|16744.97|16827.21|16747.21|16827.21|16747.21|16824.97|16744.97|10
1721012790000|2024-07-15 03:06:30|16826.79|16746.79|16829.39|16749.39|16829.39|16749.39|16826.66|16746.66|10
1721012800000|2024-07-15 03:06:40|16829.03|16749.03|16830.78|16750.78|16830.78|16750.78|16827.82|16747.82|10
1721012810000|2024-07-15 03:06:50|16830.64|16750.64|16831.68|16751.68|16831.91|16751.91|16830.01|16750.01|10
1721012820000|2024-07-15 03:07:00|16832.93|16752.93|16840.05|16760.05|16842.4|16762.4|16832.93|16752.93|9
1721012830000|2024-07-15 03:07:10|16840.82|16760.82|16835.33|16755.33|16840.84|16760.84|16835.33|16755.33|10
1721012840000|2024-07-15 03:07:20|16835.31|16755.31|16828.27|16748.27|16835.31|16755.31|16828|16748|10
1721012850000|2024-07-15 03:07:30|16828.34|16748.34|16825.27|16745.27|16828.34|16748.34|16825.27|16745.27|10
1721012860000|2024-07-15 03:07:40|16823.16|16743.16|16809.9|16729.9|16823.16|16743.16|16809.9|16729.9|10
1721012870000|2024-07-15 03:07:50|16808.81|16728.81|16801.55|16721.55|16808.95|16728.95|16801.55|16721.55|9
1721012880000|2024-07-15 03:08:00|16801.43|16721.43|16800.39|16720.39|16801.45|16721.45|16800.39|16720.39|10
1721012890000|2024-07-15 03:08:10|16800.47|16720.47|16800.73|16720.73|16800.73|16720.73|16799.78|16719.78|10
1721012900000|2024-07-15 03:08:20|16801.02|16721.02|16797.46|16717.46|16801.02|16721.02|16796.94|16716.94|10
1721012910000|2024-07-15 03:08:30|16797.49|16717.49|16799.76|16719.76|16799.76|16719.76|16797.35|16717.35|10
1721012920000|2024-07-15 03:08:40|16798.11|16718.11|16796.64|16716.64|16798.12|16718.12|16796.64|16716.64|10
1721012930000|2024-07-15 03:08:50|16796.22|16716.22|16795.65|16715.65|16796.22|16716.22|16795.46|16715.46|8
1721012940000|2024-07-15 03:09:00|16795.55|16715.55|16797.45|16717.45|16798.13|16718.13|16794.79|16714.79|10
1721012950000|2024-07-15 03:09:10|16797.31|16717.31|16798.98|16718.98|16798.98|16718.98|16796.77|16716.77|9
1721012960000|2024-07-15 03:09:20|16798.61|16718.61|16801.97|16721.97|16802.02|16722.02|16798.61|16718.61|10
1721012970000|2024-07-15 03:09:30|16802.65|16722.65|16802.85|16722.85|16805.23|16725.23|16802.63|16722.63|10
1721012980000|2024-07-15 03:09:40|16804.17|16724.17|16801.81|16721.81|16805.29|16725.29|16801.81|16721.81|10
1721012990000|2024-07-15 03:09:50|16801.83|16721.83|16800.08|16720.08|16801.86|16721.86|16800.08|16720.08|10
1721013000000|2024-07-15 03:10:00|16800.61|16720.61|16800.76|16720.76|16801.56|16721.56|16800.61|16720.61|10
1721013010000|2024-07-15 03:10:10|16800.88|16720.88|16802.01|16722.01|16802.83|16722.83|16800.88|16720.88|9
1721013020000|2024-07-15 03:10:20|16802.06|16722.06|16802.71|16722.71|16802.76|16722.76|16801.91|16721.91|10
1721013030000|2024-07-15 03:10:30|16802.65|16722.65|16803.59|16723.59|16803.59|16723.59|16802.41|16722.41|10
1721013040000|2024-07-15 03:10:40|16803.85|16723.85|16805.98|16725.98|16805.98|16725.98|16803.83|16723.83|10
1721013050000|2024-07-15 03:10:50|16806.03|16726.03|16806.39|16726.39|16807.25|16727.25|16805.49|16725.49|10
1721013060000|2024-07-15 03:11:00|16806.72|16726.72|16804.83|16724.83|16806.93|16726.93|16804.83|16724.83|9
1721013070000|2024-07-15 03:11:10|16803.25|16723.25|16800.65|16720.65|16803.25|16723.25|16800.65|16720.65|10
1721013080000|2024-07-15 03:11:20|16800.76|16720.76|16799.57|16719.57|16800.76|16720.76|16799.57|16719.57|10
1721013090000|2024-07-15 03:11:30|16799.69|16719.69|16798.49|16718.49|16799.69|16719.69|16797.99|16717.99|10
1721013100000|2024-07-15 03:11:40|16797.25|16717.25|16797.22|16717.22|16798.27|16718.27|16797.22|16717.22|10
1721013110000|2024-07-15 03:11:50|16797.79|16717.79|16797.68|16717.68|16798.59|16718.59|16797.68|16717.68|9
1721013120000|2024-07-15 03:12:00|16797.52|16717.52|16796.56|16716.56|16797.57|16717.57|16796|16716|10
1721013130000|2024-07-15 03:12:10|16796.32|16716.32|16798.13|16718.13|16798.3|16718.3|16796.32|16716.32|10
1721013140000|2024-07-15 03:12:20|16798.45|16718.45|16799.7|16719.7|16799.77|16719.77|16798.45|16718.45|10
1721013150000|2024-07-15 03:12:30|16799.61|16719.61|16798.14|16718.14|16799.61|16719.61|16798.05|16718.05|10
1721013160000|2024-07-15 03:12:40|16798.64|16718.64|16795.28|16715.28|16798.64|16718.64|16795.28|16715.28|10
1721013170000|2024-07-15 03:12:50|16795.2|16715.2|16793.27|16713.27|16795.2|16715.2|16793.27|16713.27|10
1721013180000|2024-07-15 03:13:00|16793.16|16713.16|16794.76|16714.76|16794.87|16714.87|16793.12|16713.12|10
1721013190000|2024-07-15 03:13:10|16794.33|16714.33|16792.59|16712.59|16794.33|16714.33|16792.47|16712.47|10
1721013200000|2024-07-15 03:13:20|16792.49|16712.49|16790.89|16710.89|16792.5|16712.5|16790.89|16710.89|10
1721013210000|2024-07-15 03:13:30|16790.45|16710.45|16789.08|16709.08|16790.53|16710.53|16789.08|16709.08|10
1721013220000|2024-07-15 03:13:40|16789.01|16709.01|16789.84|16709.84|16790|16710|16788.64|16708.64|9
1721013230000|2024-07-15 03:13:50|16789.67|16709.67|16789.57|16709.57|16789.78|16709.78|16788.98|16708.98|9
1721013240000|2024-07-15 03:14:00|16789.43|16709.43|16788.11|16708.11|16789.76|16709.76|16787.99|16707.99|10
1721013250000|2024-07-15 03:14:10|16788.22|16708.22|16787.65|16707.65|16789.45|16709.45|16787.45|16707.45|10
1721013260000|2024-07-15 03:14:20|16787.75|16707.75|16788.25|16708.25|16788.42|16708.42|16787.75|16707.75|9
1721013270000|2024-07-15 03:14:30|16788.5|16708.5|16789.37|16709.37|16789.37|16709.37|16788.47|16708.47|10
1721013280000|2024-07-15 03:14:40|16789.31|16709.31|16788.4|16708.4|16789.35|16709.35|16788.4|16708.4|10
1721013290000|2024-07-15 03:14:50|16788.31|16708.31|16787.77|16707.77|16788.31|16708.31|16787.48|16707.48|10
1721013300000|2024-07-15 03:15:00|16787.71|16707.71|16787.82|16707.82|16787.87|16707.87|16787.3|16707.3|10
1721013310000|2024-07-15 03:15:10|16786.39|16706.39|16785.63|16705.63|16786.47|16706.47|16785.63|16705.63|10
1721013320000|2024-07-15 03:15:20|16785.64|16705.64|16785.76|16705.76|16786.34|16706.34|16785.64|16705.64|10
1721013330000|2024-07-15 03:15:30|16785.8|16705.8|16779.39|16699.39|16785.8|16705.8|16779.39|16699.39|10
1721013340000|2024-07-15 03:15:40|16779.63|16699.63|16781.12|16701.12|16781.12|16701.12|16778.93|16698.93|10
1721013350000|2024-07-15 03:15:50|16781.1|16701.1|16782.48|16702.48|16783.31|16703.31|16781.1|16701.1|10
1721013360000|2024-07-15 03:16:00|16782.24|16702.24|16782.77|16702.77|16782.92|16702.92|16782.13|16702.13|10
1721013370000|2024-07-15 03:16:10|16782.65|16702.65|16780.17|16700.17|16782.65|16702.65|16780.14|16700.14|10
1721013380000|2024-07-15 03:16:20|16779.75|16699.75|16778.08|16698.08|16779.81|16699.81|16778.08|16698.08|9
1721013390000|2024-07-15 03:16:30|16778.12|16698.12|16777.51|16697.51|16778.12|16698.12|16777.44|16697.44|10
1721013400000|2024-07-15 03:16:40|16777.32|16697.32|16777.87|16697.87|16777.88|16697.88|16777.25|16697.25|8
1721013410000|2024-07-15 03:16:50|16777.88|16697.88|16772.87|16692.87|16777.88|16697.88|16772.87|16692.87|9
1721013420000|2024-07-15 03:17:00|16773.17|16693.17|16771.51|16691.51|16773.17|16693.17|16770.75|16690.75|10
1721013430000|2024-07-15 03:17:10|16771.67|16691.67|16771.82|16691.82|16771.91|16691.91|16770.85|16690.85|10
1721013440000|2024-07-15 03:17:20|16771.98|16691.98|16772.1|16692.1|16772.63|16692.63|16771.98|16691.98|10
1721013450000|2024-07-15 03:17:30|16772.16|16692.16|16775.23|16695.23|16775.53|16695.53|16772.16|16692.16|10
1721013460000|2024-07-15 03:17:40|16775.16|16695.16|16776.6|16696.6|16776.6|16696.6|16775.08|16695.08|10
1721013470000|2024-07-15 03:17:50|16776.52|16696.52|16776.7|16696.7|16776.74|16696.74|16776.52|16696.52|8
1721013480000|2024-07-15 03:18:00|16776.89|16696.89|16777.19|16697.19|16777.2|16697.2|16776.79|16696.79|9
1721013490000|2024-07-15 03:18:10|16777.26|16697.26|16777.75|16697.75|16777.75|16697.75|16777.26|16697.26|10
1721013500000|2024-07-15 03:18:20|16777.85|16697.85|16776.77|16696.77|16778.34|16698.34|16776.26|16696.26|9
1721013510000|2024-07-15 03:18:30|16776.54|16696.54|16777.87|16697.87|16778.2|16698.2|16776.54|16696.54|8
1721013520000|2024-07-15 03:18:40|16777.94|16697.94|16777.85|16697.85|16778.02|16698.02|16777.79|16697.79|10
1721013530000|2024-07-15 03:18:50|16777.95|16697.95|16775.18|16695.18|16777.97|16697.97|16775.18|16695.18|10
1721013540000|2024-07-15 03:19:00|16775.27|16695.27|16775.42|16695.42|16775.68|16695.68|16775.18|16695.18|10
1721013550000|2024-07-15 03:19:10|16775.5|16695.5|16778.02|16698.02|16778.06|16698.06|16775.5|16695.5|9
1721013560000|2024-07-15 03:19:20|16777.94|16697.94|16779.82|16699.82|16779.82|16699.82|16777.94|16697.94|10
1721013570000|2024-07-15 03:19:30|16779.79|16699.79|16780.19|16700.19|16780.19|16700.19|16779.79|16699.79|10
1721013580000|2024-07-15 03:19:40|16780.21|16700.21|16781.82|16701.82|16781.82|16701.82|16780.21|16700.21|10
1721013590000|2024-07-15 03:19:50|16781.52|16701.52|16781.41|16701.41|16781.92|16701.92|16781.21|16701.21|10
1721013600000|2024-07-15 03:20:00|16781.57|16701.57|16781.52|16701.52|16781.82|16701.82|16781.21|16701.21|10
1721013610000|2024-07-15 03:20:10|16781.24|16701.24|16783.2|16703.2|16783.73|16703.73|16781.24|16701.24|10
1721013620000|2024-07-15 03:20:20|16783.78|16703.78|16783.63|16703.63|16784.01|16704.01|16782.63|16702.63|9
1721013630000|2024-07-15 03:20:30|16783.59|16703.59|16786.05|16706.05|16786.12|16706.12|16783.59|16703.59|10
1721013640000|2024-07-15 03:20:40|16786.04|16706.04|16787.36|16707.36|16787.36|16707.36|16786.04|16706.04|9
1721013650000|2024-07-15 03:20:50|16787.68|16707.68|16788.11|16708.11|16788.23|16708.23|16787.68|16707.68|9
1721013660000|2024-07-15 03:21:00|16788.32|16708.32|16794.27|16714.27|16794.27|16714.27|16788.32|16708.32|10
1721013670000|2024-07-15 03:21:10|16795.03|16715.03|16797.49|16717.49|16797.49|16717.49|16795.03|16715.03|10
1721013680000|2024-07-15 03:21:20|16797.57|16717.57|16798.6|16718.6|16798.6|16718.6|16797.51|16717.51|10
1721013690000|2024-07-15 03:21:30|16798.22|16718.22|16798.28|16718.28|16798.28|16718.28|16795.97|16715.97|10
1721013700000|2024-07-15 03:21:40|16798.1|16718.1|16799.22|16719.22|16799.22|16719.22|16797.73|16717.73|10
1721013710000|2024-07-15 03:21:50|16799.43|16719.43|16801.67|16721.67|16802.51|16722.51|16799.43|16719.43|10
1721013720000|2024-07-15 03:22:00|16801.76|16721.76|16802.19|16722.19|16802.36|16722.36|16801.74|16721.74|10
1721013730000|2024-07-15 03:22:10|16802.29|16722.29|16803.13|16723.13|16803.27|16723.27|16802.29|16722.29|10
1721013740000|2024-07-15 03:22:20|16804.06|16724.06|16816.61|16736.61|16816.61|16736.61|16804.06|16724.06|10
1721013750000|2024-07-15 03:22:30|16816.54|16736.54|16818.43|16738.43|16818.44|16738.44|16816.48|16736.48|8
1721013760000|2024-07-15 03:22:40|16818.47|16738.47|16820.1|16740.1|16820.74|16740.74|16818.47|16738.47|10
1721013770000|2024-07-15 03:22:50|16819.21|16739.21|16818.45|16738.45|16819.26|16739.26|16818.45|16738.45|9
1721013780000|2024-07-15 03:23:00|16818.47|16738.47|16819.69|16739.69|16819.69|16739.69|16817.54|16737.54|9
1721013790000|2024-07-15 03:23:10|16819.64|16739.64|16818.4|16738.4|16819.74|16739.74|16818.4|16738.4|10
1721013800000|2024-07-15 03:23:20|16818.41|16738.41|16816.65|16736.65|16818.41|16738.41|16816.65|16736.65|10
1721013810000|2024-07-15 03:23:30|16816.64|16736.64|16809.83|16729.83|16816.64|16736.64|16809.83|16729.83|10
1721013820000|2024-07-15 03:23:40|16809.61|16729.61|16809.48|16729.48|16809.89|16729.89|16809.16|16729.16|10
1721013830000|2024-07-15 03:23:50|16809.55|16729.55|16808.68|16728.68|16810.49|16730.49|16808.61|16728.61|10
1721013840000|2024-07-15 03:24:00|16807.49|16727.49|16808.06|16728.06|16808.91|16728.91|16807.49|16727.49|10
1721013850000|2024-07-15 03:24:10|16808|16728|16807.8|16727.8|16808|16728|16806.74|16726.74|10
1721013860000|2024-07-15 03:24:20|16807.54|16727.54|16809.26|16729.26|16809.42|16729.42|16807.54|16727.54|10
1721013870000|2024-07-15 03:24:30|16809.54|16729.54|16804.98|16724.98|16809.54|16729.54|16804.98|16724.98|10
1721013880000|2024-07-15 03:24:40|16804.88|16724.88|16804.62|16724.62|16804.88|16724.88|16804.53|16724.53|8
1721013890000|2024-07-15 03:24:50|16804.48|16724.48|16803.2|16723.2|16804.53|16724.53|16802.73|16722.73|10
1721013900000|2024-07-15 03:25:00|16803.33|16723.33|16804.47|16724.47|16804.47|16724.47|16803.33|16723.33|10
1721013910000|2024-07-15 03:25:10|16804.82|16724.82|16805.78|16725.78|16806.2|16726.2|16804.82|16724.82|10
1721013920000|2024-07-15 03:25:20|16805.86|16725.86|16805.56|16725.56|16806.84|16726.84|16805.56|16725.56|10
1721013930000|2024-07-15 03:25:30|16804.09|16724.09|16803.88|16723.88|16804.11|16724.11|16803.68|16723.68|10
1721013940000|2024-07-15 03:25:40|16804.06|16724.06|16802.22|16722.22|16804.06|16724.06|16801.13|16721.13|9
1721013950000|2024-07-15 03:25:50|16801.9|16721.9|16800.57|16720.57|16801.9|16721.9|16800.57|16720.57|10
1721013960000|2024-07-15 03:26:00|16800.36|16720.36|16799.58|16719.58|16800.62|16720.62|16799.46|16719.46|10
1721013970000|2024-07-15 03:26:10|16799.81|16719.81|16798.37|16718.37|16799.81|16719.81|16798.37|16718.37|10
1721013980000|2024-07-15 03:26:20|16798.45|16718.45|16795.99|16715.99|16798.45|16718.45|16795.93|16715.93|10
1721013990000|2024-07-15 03:26:30|16796.08|16716.08|16796.45|16716.45|16796.45|16716.45|16794.59|16714.59|10
1721014000000|2024-07-15 03:26:40|16796.42|16716.42|16795.75|16715.75|16797.35|16717.35|16795.75|16715.75|10
1721014010000|2024-07-15 03:26:50|16795.65|16715.65|16792.79|16712.79|16795.86|16715.86|16791.88|16711.88|9
1721014020000|2024-07-15 03:27:00|16792.86|16712.86|16791.72|16711.72|16792.86|16712.86|16791.72|16711.72|10
1721014030000|2024-07-15 03:27:10|16791.51|16711.51|16791.88|16711.88|16791.88|16711.88|16791.12|16711.12|9
1721014040000|2024-07-15 03:27:20|16791.67|16711.67|16791.25|16711.25|16791.67|16711.67|16790.91|16710.91|10
1721014050000|2024-07-15 03:27:30|16790.76|16710.76|16790.48|16710.48|16791.24|16711.24|16790.27|16710.27|10
1721014060000|2024-07-15 03:27:40|16790.74|16710.74|16789.25|16709.25|16791.11|16711.11|16789.25|16709.25|10
1721014070000|2024-07-15 03:27:50|16788.63|16708.63|16788.43|16708.43|16788.63|16708.63|16787.4|16707.4|10
1721014080000|2024-07-15 03:28:00|16788.01|16708.01|16788.37|16708.37|16788.37|16708.37|16787.98|16707.98|8
1721014090000|2024-07-15 03:28:10|16787.96|16707.96|16785.06|16705.06|16787.96|16707.96|16785.06|16705.06|10
1721014100000|2024-07-15 03:28:20|16785.21|16705.21|16784.23|16704.23|16785.36|16705.36|16783.49|16703.49|10
1721014110000|2024-07-15 03:28:30|16784.22|16704.22|16784.62|16704.62|16784.98|16704.98|16783.45|16703.45|10
1721014120000|2024-07-15 03:28:40|16784.61|16704.61|16784.02|16704.02|16784.65|16704.65|16784|16704|9
1721014130000|2024-07-15 03:28:50|16784.01|16704.01|16783.47|16703.47|16784.01|16704.01|16783.14|16703.14|10
1721014140000|2024-07-15 03:29:00|16783.61|16703.61|16784.81|16704.81|16785.08|16705.08|16783.61|16703.61|9
1721014150000|2024-07-15 03:29:10|16784.35|16704.35|16782.87|16702.87|16784.35|16704.35|16782.87|16702.87|10
1721014160000|2024-07-15 03:29:20|16782.72|16702.72|16783.31|16703.31|16783.38|16703.38|16782.62|16702.62|10
1721014170000|2024-07-15 03:29:30|16783.59|16703.59|16783.67|16703.67|16783.67|16703.67|16783.26|16703.26|8
1721014180000|2024-07-15 03:29:40|16783.84|16703.84|16781.49|16701.49|16783.84|16703.84|16780.82|16700.82|10
1721014190000|2024-07-15 03:29:50|16781.5|16701.5|16782.63|16702.63|16782.9|16702.9|16781.5|16701.5|9
1721014200000|2024-07-15 03:30:00|16782.25|16702.25|16780.55|16700.55|16782.25|16702.25|16780.55|16700.55|10
1721014210000|2024-07-15 03:30:10|16780.42|16700.42|16781.43|16701.43|16781.43|16701.43|16779.94|16699.94|10
1721014220000|2024-07-15 03:30:20|16781.24|16701.24|16782.54|16702.54|16782.6|16702.6|16781.24|16701.24|10
1721014230000|2024-07-15 03:30:30|16782.51|16702.51|16783.33|16703.33|16783.33|16703.33|16782.4|16702.4|9
1721014240000|2024-07-15 03:30:40|16783.86|16703.86|16784.57|16704.57|16784.57|16704.57|16783.41|16703.41|10
1721014250000|2024-07-15 03:30:50|16784.79|16704.79|16785.84|16705.84|16785.84|16705.84|16784.7|16704.7|9
1721014260000|2024-07-15 03:31:00|16785.93|16705.93|16787.45|16707.45|16788.57|16708.57|16785.93|16705.93|10
1721014270000|2024-07-15 03:31:10|16786.94|16706.94|16787.65|16707.65|16787.82|16707.82|16786.9|16706.9|10
1721014280000|2024-07-15 03:31:20|16787.62|16707.62|16788.21|16708.21|16788.58|16708.58|16787.62|16707.62|9
1721014290000|2024-07-15 03:31:30|16788.32|16708.32|16788.85|16708.85|16789.57|16709.57|16788.32|16708.32|10
1721014300000|2024-07-15 03:31:40|16788.81|16708.81|16788.48|16708.48|16788.9|16708.9|16788.48|16708.48|9
1721014310000|2024-07-15 03:31:50|16787.69|16707.69|16786.21|16706.21|16787.69|16707.69|16786.21|16706.21|10
1721014320000|2024-07-15 03:32:00|16786.05|16706.05|16786.3|16706.3|16786.56|16706.56|16786.05|16706.05|10
1721014330000|2024-07-15 03:32:10|16786.43|16706.43|16787.93|16707.93|16787.93|16707.93|16786.43|16706.43|10
1721014340000|2024-07-15 03:32:20|16788.07|16708.07|16788.54|16708.54|16789.11|16709.11|16787.94|16707.94|10
1721014350000|2024-07-15 03:32:30|16788.53|16708.53|16789.88|16709.88|16789.93|16709.93|16788.45|16708.45|10
1721014360000|2024-07-15 03:32:40|16789.9|16709.9|16791.09|16711.09|16791.88|16711.88|16789.81|16709.81|10
1721014370000|2024-07-15 03:32:50|16790.67|16710.67|16791.21|16711.21|16791.21|16711.21|16790.4|16710.4|9
1721014380000|2024-07-15 03:33:00|16791.66|16711.66|16792.91|16712.91|16792.91|16712.91|16791.66|16711.66|10
1721014390000|2024-07-15 03:33:10|16793.14|16713.14|16793.17|16713.17|16793.45|16713.45|16793.1|16713.1|10
1721014400000|2024-07-15 03:33:20|16793.91|16713.91|16792.4|16712.4|16793.95|16713.95|16792.4|16712.4|10
1721014410000|2024-07-15 03:33:30|16792.48|16712.48|16791.73|16711.73|16792.56|16712.56|16791.69|16711.69|10
1721014420000|2024-07-15 03:33:40|16791.8|16711.8|16793.36|16713.36|16793.36|16713.36|16791.8|16711.8|10
1721014430000|2024-07-15 03:33:50|16793.86|16713.86|16794.88|16714.88|16794.88|16714.88|16793.83|16713.83|9
1721014440000|2024-07-15 03:34:00|16794.94|16714.94|16795.76|16715.76|16795.99|16715.99|16794.94|16714.94|10
1721014450000|2024-07-15 03:34:10|16795.64|16715.64|16796.54|16716.54|16796.54|16716.54|16795.56|16715.56|10
1721014460000|2024-07-15 03:34:20|16797.18|16717.18|16795.92|16715.92|16797.36|16717.36|16795.64|16715.64|10
1721014470000|2024-07-15 03:34:30|16795.94|16715.94|16796.25|16716.25|16796.26|16716.26|16795.94|16715.94|9
1721014480000|2024-07-15 03:34:40|16795.31|16715.31|16795.62|16715.62|16795.62|16715.62|16795.3|16715.3|10
1721014490000|2024-07-15 03:34:50|16795.35|16715.35|16793.97|16713.97|16795.46|16715.46|16793.97|16713.97|10
1721014500000|2024-07-15 03:35:00|16793.99|16713.99|16793|16713|16793.99|16713.99|16792.82|16712.82|10
1721014510000|2024-07-15 03:35:10|16793.05|16713.05|16792.37|16712.37|16793.05|16713.05|16792.37|16712.37|10
1721014520000|2024-07-15 03:35:20|16792.38|16712.38|16789.65|16709.65|16792.38|16712.38|16789.65|16709.65|10
1721014530000|2024-07-15 03:35:30|16789.49|16709.49|16788.32|16708.32|16789.49|16709.49|16788.12|16708.12|10
1721014540000|2024-07-15 03:35:40|16788.49|16708.49|16787.33|16707.33|16788.49|16708.49|16787.25|16707.25|10
1721014550000|2024-07-15 03:35:50|16787.36|16707.36|16787.41|16707.41|16787.96|16707.96|16787.25|16707.25|10
1721014560000|2024-07-15 03:36:00|16788.83|16708.83|16790.23|16710.23|16790.49|16710.49|16788.83|16708.83|9
1721014570000|2024-07-15 03:36:10|16790.29|16710.29|16789.69|16709.69|16790.29|16710.29|16789.44|16709.44|9
1721014580000|2024-07-15 03:36:20|16790.16|16710.16|16789.7|16709.7|16790.22|16710.22|16789.53|16709.53|10
1721014590000|2024-07-15 03:36:30|16789.57|16709.57|16789.24|16709.24|16789.57|16709.57|16789.23|16709.23|10
1721014600000|2024-07-15 03:36:40|16789.29|16709.29|16786.54|16706.54|16789.29|16709.29|16786.38|16706.38|10
1721014610000|2024-07-15 03:36:50|16786.51|16706.51|16785.41|16705.41|16786.69|16706.69|16785.41|16705.41|10
1721014620000|2024-07-15 03:37:00|16785.52|16705.52|16785.06|16705.06|16785.52|16705.52|16785.06|16705.06|10
1721014630000|2024-07-15 03:37:10|16784.6|16704.6|16786.24|16706.24|16786.24|16706.24|16784.6|16704.6|10
1721014640000|2024-07-15 03:37:20|16787.92|16707.92|16787.46|16707.46|16788.69|16708.69|16787.46|16707.46|10
1721014650000|2024-07-15 03:37:30|16787.66|16707.66|16784.9|16704.9|16787.66|16707.66|16784.9|16704.9|10
1721014660000|2024-07-15 03:37:40|16784.28|16704.28|16782.08|16702.08|16784.28|16704.28|16782.05|16702.05|10
1721014670000|2024-07-15 03:37:50|16781.96|16701.96|16778.85|16698.85|16781.96|16701.96|16778.79|16698.79|10
1721014680000|2024-07-15 03:38:00|16778.92|16698.92|16778.66|16698.66|16779.36|16699.36|16778.66|16698.66|10
1721014690000|2024-07-15 03:38:10|16777.52|16697.52|16777.18|16697.18|16777.52|16697.52|16776.48|16696.48|10
1721014700000|2024-07-15 03:38:20|16777.1|16697.1|16777.3|16697.3|16777.4|16697.4|16776.91|16696.91|10
1721014710000|2024-07-15 03:38:30|16777.7|16697.7|16777.63|16697.63|16777.7|16697.7|16777.22|16697.22|10
1721014720000|2024-07-15 03:38:40|16777.56|16697.56|16776.27|16696.27|16777.56|16697.56|16776.12|16696.12|10
1721014730000|2024-07-15 03:38:50|16776.16|16696.16|16773.54|16693.54|16776.16|16696.16|16773.54|16693.54|9
1721014740000|2024-07-15 03:39:00|16773.15|16693.15|16772.06|16692.06|16773.43|16693.43|16772.06|16692.06|9
1721014750000|2024-07-15 03:39:10|16771.58|16691.58|16771.25|16691.25|16773.3|16693.3|16770.93|16690.93|10
1721014760000|2024-07-15 03:39:20|16771.28|16691.28|16771.98|16691.98|16772|16692|16771.28|16691.28|9
1721014770000|2024-07-15 03:39:30|16772.01|16692.01|16772.06|16692.06|16772.56|16692.56|16772.01|16692.01|9
1721014780000|2024-07-15 03:39:40|16772.39|16692.39|16773.43|16693.43|16773.43|16693.43|16772.39|16692.39|10
1721014790000|2024-07-15 03:39:50|16773.53|16693.53|16772.26|16692.26|16773.53|16693.53|16772.17|16692.17|10
1721014800000|2024-07-15 03:40:00|16772.16|16692.16|16772.31|16692.31|16772.42|16692.42|16771.78|16691.78|10
1721014810000|2024-07-15 03:40:10|16772.29|16692.29|16773.96|16693.96|16773.96|16693.96|16772.27|16692.27|9
1721014820000|2024-07-15 03:40:20|16774.08|16694.08|16774.77|16694.77|16774.85|16694.85|16774.08|16694.08|10
1721014830000|2024-07-15 03:40:30|16774.78|16694.78|16775.87|16695.87|16776.42|16696.42|16774.78|16694.78|10
1721014840000|2024-07-15 03:40:40|16776.12|16696.12|16777.14|16697.14|16777.24|16697.24|16776.12|16696.12|10
1721014850000|2024-07-15 03:40:50|16777.44|16697.44|16778.9|16698.9|16778.9|16698.9|16777.44|16697.44|10
1721014860000|2024-07-15 03:41:00|16778.98|16698.98|16779.51|16699.51|16779.74|16699.74|16778.73|16698.73|10
1721014870000|2024-07-15 03:41:10|16779.48|16699.48|16783.21|16703.21|16783.21|16703.21|16779.48|16699.48|10
1721014880000|2024-07-15 03:41:20|16783.82|16703.82|16785.75|16705.75|16785.91|16705.91|16783.82|16703.82|10
1721014890000|2024-07-15 03:41:30|16784.04|16704.04|16782.9|16702.9|16784.04|16704.04|16782.9|16702.9|10
1721014900000|2024-07-15 03:41:40|16783.07|16703.07|16785.85|16705.85|16785.85|16705.85|16782.83|16702.83|9
1721014910000|2024-07-15 03:41:50|16785.86|16705.86|16781.86|16701.86|16785.88|16705.88|16781.86|16701.86|10
1721014920000|2024-07-15 03:42:00|16781.6|16701.6|16780.03|16700.03|16781.6|16701.6|16780.03|16700.03|10
1721014930000|2024-07-15 03:42:10|16779.42|16699.42|16779.69|16699.69|16780.18|16700.18|16779.37|16699.37|10
1721014940000|2024-07-15 03:42:20|16778.86|16698.86|16780.49|16700.49|16780.49|16700.49|16778.86|16698.86|10
1721014950000|2024-07-15 03:42:30|16780.34|16700.34|16781.17|16701.17|16781.17|16701.17|16780.12|16700.12|10
1721014960000|2024-07-15 03:42:40|16780.94|16700.94|16782.01|16702.01|16782.22|16702.22|16780.94|16700.94|9
1721014970000|2024-07-15 03:42:50|16782.06|16702.06|16781.9|16701.9|16782.19|16702.19|16781.61|16701.61|10
1721014980000|2024-07-15 03:43:00|16782.03|16702.03|16785.11|16705.11|16785.11|16705.11|16782|16702|10
1721014990000|2024-07-15 03:43:10|16785.68|16705.68|16785.66|16705.66|16785.91|16705.91|16785.46|16705.46|9
1721015000000|2024-07-15 03:43:20|16786.23|16706.23|16784.6|16704.6|16786.23|16706.23|16784.15|16704.15|10
1721015010000|2024-07-15 03:43:30|16784.61|16704.61|16784.35|16704.35|16784.65|16704.65|16784.19|16704.19|10
1721015020000|2024-07-15 03:43:40|16784.31|16704.31|16782.65|16702.65|16784.31|16704.31|16782.65|16702.65|10
1721015030000|2024-07-15 03:43:50|16782.67|16702.67|16781.66|16701.66|16782.68|16702.68|16781.4|16701.4|10
1721015040000|2024-07-15 03:44:00|16781.68|16701.68|16782.14|16702.14|16782.14|16702.14|16781.68|16701.68|10
1721015050000|2024-07-15 03:44:10|16782.41|16702.41|16785.82|16705.82|16785.88|16705.88|16782.41|16702.41|10
1721015060000|2024-07-15 03:44:20|16785.7|16705.7|16786.54|16706.54|16786.55|16706.55|16785.7|16705.7|10
1721015070000|2024-07-15 03:44:30|16786.53|16706.53|16786.88|16706.88|16787.12|16707.12|16786.53|16706.53|9
1721015080000|2024-07-15 03:44:40|16787.1|16707.1|16786.82|16706.82|16787.16|16707.16|16786.82|16706.82|10
1721015090000|2024-07-15 03:44:50|16786.81|16706.81|16785.52|16705.52|16786.85|16706.85|16785.49|16705.49|10
1721015100000|2024-07-15 03:45:00|16785.85|16705.85|16785.94|16705.94|16785.94|16705.94|16784.43|16704.43|10
1721015110000|2024-07-15 03:45:10|16785.87|16705.87|16789.21|16709.21|16789.21|16709.21|16785.87|16705.87|10
1721015120000|2024-07-15 03:45:20|16789.2|16709.2|16791.02|16711.02|16791.06|16711.06|16789.2|16709.2|10
1721015130000|2024-07-15 03:45:30|16791.76|16711.76|16794.86|16714.86|16794.86|16714.86|16791.76|16711.76|9
1721015140000|2024-07-15 03:45:40|16794.98|16714.98|16795.56|16715.56|16796.48|16716.48|16794.98|16714.98|10
1721015150000|2024-07-15 03:45:50|16795.18|16715.18|16795.7|16715.7|16795.96|16715.96|16794.89|16714.89|10
1721015160000|2024-07-15 03:46:00|16795.22|16715.22|16796.62|16716.62|16796.62|16716.62|16795.22|16715.22|10
1721015170000|2024-07-15 03:46:10|16796.76|16716.76|16796.42|16716.42|16797.67|16717.67|16796.36|16716.36|9
1721015180000|2024-07-15 03:46:20|16796.83|16716.83|16801.46|16721.46|16801.8|16721.8|16796.83|16716.83|10
1721015190000|2024-07-15 03:46:30|16801.57|16721.57|16803.3|16723.3|16803.3|16723.3|16801.46|16721.46|10
1721015200000|2024-07-15 03:46:40|16803.28|16723.28|16802.46|16722.46|16803.44|16723.44|16802.46|16722.46|10
1721015210000|2024-07-15 03:46:50|16802.17|16722.17|16803.5|16723.5|16803.73|16723.73|16801.07|16721.07|10
1721015220000|2024-07-15 03:47:00|16803.38|16723.38|16807.13|16727.13|16807.13|16727.13|16803.38|16723.38|10
1721015230000|2024-07-15 03:47:10|16808.14|16728.14|16822.96|16742.96|16823.82|16743.82|16808.14|16728.14|10
1721015240000|2024-07-15 03:47:20|16823.07|16743.07|16821.09|16741.09|16824.77|16744.77|16821.09|16741.09|9
1721015250000|2024-07-15 03:47:30|16821.39|16741.39|16816.85|16736.85|16821.39|16741.39|16816.77|16736.77|10
1721015260000|2024-07-15 03:47:40|16816.78|16736.78|16812.28|16732.28|16816.78|16736.78|16812.22|16732.22|8
1721015270000|2024-07-15 03:47:50|16812.59|16732.59|16812.24|16732.24|16813.66|16733.66|16812.24|16732.24|10
1721015280000|2024-07-15 03:48:00|16811.96|16731.96|16812.79|16732.79|16812.79|16732.79|16811.6|16731.6|10
1721015290000|2024-07-15 03:48:10|16813.03|16733.03|16816.33|16736.33|16816.33|16736.33|16813.03|16733.03|10
1721015300000|2024-07-15 03:48:20|16816.68|16736.68|16820.47|16740.47|16820.47|16740.47|16816.68|16736.68|10
1721015310000|2024-07-15 03:48:30|16820.64|16740.64|16823.39|16743.39|16823.39|16743.39|16820.64|16740.64|10
1721015320000|2024-07-15 03:48:40|16824.17|16744.17|16831.91|16751.91|16831.91|16751.91|16824.14|16744.14|10
1721015330000|2024-07-15 03:48:50|16832.18|16752.18|16829.38|16749.38|16832.18|16752.18|16829.25|16749.25|9
1721015340000|2024-07-15 03:49:00|16829.57|16749.57|16827.94|16747.94|16829.57|16749.57|16827.94|16747.94|10
1721015350000|2024-07-15 03:49:10|16827.89|16747.89|16827.68|16747.68|16828.24|16748.24|16827.36|16747.36|10
1721015360000|2024-07-15 03:49:20|16827.33|16747.33|16828.07|16748.07|16828.15|16748.15|16826.87|16746.87|10
1721015370000|2024-07-15 03:49:30|16828.15|16748.15|16827.56|16747.56|16830.5|16750.5|16827.56|16747.56|10
1721015380000|2024-07-15 03:49:40|16826.81|16746.81|16825.91|16745.91|16826.81|16746.81|16825.91|16745.91|9
1721015390000|2024-07-15 03:49:50|16825.27|16745.27|16818.37|16738.37|16825.27|16745.27|16818.37|16738.37|10
1721015400000|2024-07-15 03:50:00|16818.33|16738.33|16819.66|16739.66|16819.66|16739.66|16818.33|16738.33|10
1721015410000|2024-07-15 03:50:10|16820.26|16740.26|16821.86|16741.86|16822.25|16742.25|16820.26|16740.26|10
1721015420000|2024-07-15 03:50:20|16821.99|16741.99|16822.14|16742.14|16822.3|16742.3|16821.91|16741.91|9
1721015430000|2024-07-15 03:50:30|16822.46|16742.46|16821.36|16741.36|16822.48|16742.48|16820.91|16740.91|10
1721015440000|2024-07-15 03:50:40|16821.41|16741.41|16820.88|16740.88|16821.63|16741.63|16820.86|16740.86|9
1721015450000|2024-07-15 03:50:50|16820.97|16740.97|16818.68|16738.68|16820.97|16740.97|16818.68|16738.68|9
1721015460000|2024-07-15 03:51:00|16817.97|16737.97|16820.02|16740.02|16820.02|16740.02|16817.97|16737.97|10
1721015470000|2024-07-15 03:51:10|16820.35|16740.35|16823.71|16743.71|16824.26|16744.26|16820.35|16740.35|10
1721015480000|2024-07-15 03:51:20|16824.56|16744.56|16825.41|16745.41|16825.63|16745.63|16824.5|16744.5|10
1721015490000|2024-07-15 03:51:30|16825.22|16745.22|16826.3|16746.3|16826.85|16746.85|16825.22|16745.22|9
1721015500000|2024-07-15 03:51:40|16824.73|16744.73|16823.82|16743.82|16824.73|16744.73|16823.67|16743.67|10
1721015510000|2024-07-15 03:51:50|16823.49|16743.49|16821.14|16741.14|16823.53|16743.53|16821.14|16741.14|10
1721015520000|2024-07-15 03:52:00|16821.09|16741.09|16825.12|16745.12|16825.12|16745.12|16821.06|16741.06|10
1721015530000|2024-07-15 03:52:10|16825.35|16745.35|16824.73|16744.73|16825.35|16745.35|16824.49|16744.49|10
1721015540000|2024-07-15 03:52:20|16824.82|16744.82|16825.59|16745.59|16825.59|16745.59|16824.74|16744.74|9
1721015550000|2024-07-15 03:52:30|16825.33|16745.33|16825.97|16745.97|16826.12|16746.12|16825.33|16745.33|10
1721015560000|2024-07-15 03:52:40|16826.12|16746.12|16824.5|16744.5|16826.12|16746.12|16824.5|16744.5|10
1721015570000|2024-07-15 03:52:50|16824.49|16744.49|16825.91|16745.91|16826.07|16746.07|16824.49|16744.49|9
1721015580000|2024-07-15 03:53:00|16825.68|16745.68|16826.43|16746.43|16826.72|16746.72|16825.68|16745.68|9
1721015590000|2024-07-15 03:53:10|16826.51|16746.51|16826.3|16746.3|16826.51|16746.51|16826.19|16746.19|10
1721015600000|2024-07-15 03:53:20|16826|16746|16827.27|16747.27|16827.27|16747.27|16825.21|16745.21|10
1721015610000|2024-07-15 03:53:30|16827.08|16747.08|16826.96|16746.96|16827.08|16747.08|16826.18|16746.18|9
1721015620000|2024-07-15 03:53:40|16826.85|16746.85|16826.25|16746.25|16826.92|16746.92|16826.05|16746.05|8
1721015630000|2024-07-15 03:53:50|16825.98|16745.98|16824.64|16744.64|16826.23|16746.23|16824.64|16744.64|10
1721015640000|2024-07-15 03:54:00|16824.56|16744.56|16821.39|16741.39|16824.56|16744.56|16820.56|16740.56|10
1721015650000|2024-07-15 03:54:10|16821.23|16741.23|16820.64|16740.64|16821.23|16741.23|16820.39|16740.39|9
1721015660000|2024-07-15 03:54:20|16820.47|16740.47|16820.58|16740.58|16820.64|16740.64|16820.45|16740.45|10
1721015670000|2024-07-15 03:54:30|16820.54|16740.54|16819.59|16739.59|16820.54|16740.54|16819.28|16739.28|10
1721015680000|2024-07-15 03:54:40|16819.63|16739.63|16819|16739|16819.71|16739.71|16819|16739|10
1721015690000|2024-07-15 03:54:50|16819.53|16739.53|16819.49|16739.49|16819.97|16739.97|16819.49|16739.49|10
1721015700000|2024-07-15 03:55:00|16819.52|16739.52|16820.06|16740.06|16820.3|16740.3|16819.46|16739.46|9
1721015710000|2024-07-15 03:55:10|16820.1|16740.1|16822.33|16742.33|16822.33|16742.33|16820.1|16740.1|9
1721015720000|2024-07-15 03:55:20|16822.34|16742.34|16821.02|16741.02|16822.88|16742.88|16820.94|16740.94|10
1721015730000|2024-07-15 03:55:30|16821.1|16741.1|16821.3|16741.3|16821.61|16741.61|16821.1|16741.1|9
1721015740000|2024-07-15 03:55:40|16821.52|16741.52|16823.07|16743.07|16823.07|16743.07|16821.52|16741.52|9
1721015750000|2024-07-15 03:55:50|16823.09|16743.09|16823.05|16743.05|16823.09|16743.09|16822.64|16742.64|10
1721015760000|2024-07-15 03:56:00|16823.03|16743.03|16822.04|16742.04|16823.16|16743.16|16821.94|16741.94|10
1721015770000|2024-07-15 03:56:10|16821.92|16741.92|16827.09|16747.09|16827.09|16747.09|16821.92|16741.92|10
1721015780000|2024-07-15 03:56:20|16826.88|16746.88|16830.61|16750.61|16830.61|16750.61|16826.88|16746.88|9
1721015790000|2024-07-15 03:56:30|16829.55|16749.55|16826.9|16746.9|16829.55|16749.55|16826.61|16746.61|10
1721015800000|2024-07-15 03:56:40|16826.89|16746.89|16827.69|16747.69|16827.69|16747.69|16825.91|16745.91|9
1721015810000|2024-07-15 03:56:50|16827.31|16747.31|16825.06|16745.06|16827.31|16747.31|16825.06|16745.06|10
1721015820000|2024-07-15 03:57:00|16824.86|16744.86|16824.27|16744.27|16825.24|16745.24|16823.76|16743.76|10
1721015830000|2024-07-15 03:57:10|16824.7|16744.7|16824.1|16744.1|16824.7|16744.7|16823.18|16743.18|10
1721015840000|2024-07-15 03:57:20|16824.14|16744.14|16823.34|16743.34|16824.14|16744.14|16823.18|16743.18|10
1721015850000|2024-07-15 03:57:30|16822.82|16742.82|16822.2|16742.2|16822.87|16742.87|16822.2|16742.2|9
1721015860000|2024-07-15 03:57:40|16822.18|16742.18|16821.27|16741.27|16822.18|16742.18|16821.04|16741.04|10
1721015870000|2024-07-15 03:57:50|16820.97|16740.97|16822.46|16742.46|16822.81|16742.81|16820.97|16740.97|10
1721015880000|2024-07-15 03:58:00|16822.41|16742.41|16822.48|16742.48|16822.55|16742.55|16821.98|16741.98|10
1721015890000|2024-07-15 03:58:10|16822.52|16742.52|16821.93|16741.93|16822.52|16742.52|16821.93|16741.93|10
1721015900000|2024-07-15 03:58:20|16821.94|16741.94|16819.59|16739.59|16822.45|16742.45|16819.59|16739.59|9
1721015910000|2024-07-15 03:58:30|16819.56|16739.56|16819.72|16739.72|16819.84|16739.84|16819.45|16739.45|9
1721015920000|2024-07-15 03:58:40|16819.71|16739.71|16817.1|16737.1|16819.82|16739.82|16817.1|16737.1|10
1721015930000|2024-07-15 03:58:50|16816.51|16736.51|16815.06|16735.06|16816.51|16736.51|16815.06|16735.06|9
1721015940000|2024-07-15 03:59:00|16815.1|16735.1|16814.88|16734.88|16815.28|16735.28|16814.88|16734.88|9
1721015950000|2024-07-15 03:59:10|16814.99|16734.99|16812.89|16732.89|16814.99|16734.99|16812.89|16732.89|10
1721015960000|2024-07-15 03:59:20|16813.08|16733.08|16812.49|16732.49|16813.08|16733.08|16812.49|16732.49|9
1721015970000|2024-07-15 03:59:30|16811.88|16731.88|16811.8|16731.8|16811.88|16731.88|16811.32|16731.32|10
1721015980000|2024-07-15 03:59:40|16811.85|16731.85|16810.51|16730.51|16812.46|16732.46|16810.46|16730.46|9
1721015990000|2024-07-15 03:59:50|16810.54|16730.54|16813.43|16733.43|16813.43|16733.43|16810.54|16730.54|9
1721016000000|2024-07-15 04:00:00|16813.23|16733.23|16815.5|16735.5|16815.5|16735.5|16813.23|16733.23|9
1721016010000|2024-07-15 04:00:10|16815.18|16735.18|16815.35|16735.35|16816.54|16736.54|16815|16735|10
1721016020000|2024-07-15 04:00:20|16815.3|16735.3|16814.88|16734.88|16815.67|16735.67|16814.52|16734.52|10
1721016030000|2024-07-15 04:00:30|16815.2|16735.2|16815.5|16735.5|16815.79|16735.79|16814.87|16734.87|10
1721016040000|2024-07-15 04:00:40|16815.24|16735.24|16813.82|16733.82|16815.28|16735.28|16813.82|16733.82|10
1721016050000|2024-07-15 04:00:50|16814.16|16734.16|16812.8|16732.8|16814.36|16734.36|16812.8|16732.8|10
1721016060000|2024-07-15 04:01:00|16813.13|16733.13|16814.32|16734.32|16814.32|16734.32|16812.75|16732.75|10
1721016070000|2024-07-15 04:01:10|16814.35|16734.35|16814.37|16734.37|16814.37|16734.37|16814.06|16734.06|10
1721016080000|2024-07-15 04:01:20|16814.54|16734.54|16814.53|16734.53|16815.12|16735.12|16814.53|16734.53|9
1721016090000|2024-07-15 04:01:30|16815.2|16735.2|16817.6|16737.6|16817.68|16737.68|16815.19|16735.19|10
1721016100000|2024-07-15 04:01:40|16817.51|16737.51|16817.17|16737.17|16818.25|16738.25|16817.17|16737.17|9
1721016110000|2024-07-15 04:01:50|16817.25|16737.25|16817.2|16737.2|16817.97|16737.97|16817.2|16737.2|10
1721016120000|2024-07-15 04:02:00|16816.55|16736.55|16816.71|16736.71|16817.07|16737.07|16816.47|16736.47|9
1721016130000|2024-07-15 04:02:10|16816.69|16736.69|16813.33|16733.33|16816.69|16736.69|16813.33|16733.33|10
1721016140000|2024-07-15 04:02:20|16813.44|16733.44|16811.18|16731.18|16813.44|16733.44|16811.11|16731.11|10
1721016150000|2024-07-15 04:02:30|16810.56|16730.56|16811.89|16731.89|16811.89|16731.89|16810.29|16730.29|10
1721016160000|2024-07-15 04:02:40|16811.97|16731.97|16812.95|16732.95|16812.95|16732.95|16811.86|16731.86|9
1721016170000|2024-07-15 04:02:50|16812.85|16732.85|16813.43|16733.43|16813.62|16733.62|16812.43|16732.43|10
1721016180000|2024-07-15 04:03:00|16813.35|16733.35|16816.78|16736.78|16816.98|16736.98|16813.35|16733.35|10
1721016190000|2024-07-15 04:03:10|16817.26|16737.26|16817.4|16737.4|16817.42|16737.42|16816.17|16736.17|10
1721016200000|2024-07-15 04:03:20|16818.97|16738.97|16822.6|16742.6|16822.6|16742.6|16818.93|16738.93|10
1721016210000|2024-07-15 04:03:30|16823.08|16743.08|16823.63|16743.63|16824.03|16744.03|16823.08|16743.08|10
1721016220000|2024-07-15 04:03:40|16823.87|16743.87|16827.42|16747.42|16827.42|16747.42|16823.84|16743.84|10
1721016230000|2024-07-15 04:03:50|16827.41|16747.41|16826.83|16746.83|16828.11|16748.11|16826.83|16746.83|10
1721016240000|2024-07-15 04:04:00|16827.24|16747.24|16827.3|16747.3|16827.7|16747.7|16825.95|16745.95|10
1721016250000|2024-07-15 04:04:10|16827.56|16747.56|16828.22|16748.22|16828.22|16748.22|16827.1|16747.1|10
1721016260000|2024-07-15 04:04:20|16828.49|16748.49|16828.66|16748.66|16829.45|16749.45|16828.36|16748.36|9
1721016270000|2024-07-15 04:04:30|16828.16|16748.16|16829.01|16749.01|16829.01|16749.01|16828.16|16748.16|10
1721016280000|2024-07-15 04:04:40|16828.89|16748.89|16829.67|16749.67|16829.87|16749.87|16828.89|16748.89|10
1721016290000|2024-07-15 04:04:50|16829.68|16749.68|16831.81|16751.81|16831.81|16751.81|16829.57|16749.57|10
1721016300000|2024-07-15 04:05:00|16831.97|16751.97|16831.03|16751.03|16832.38|16752.38|16831.03|16751.03|10
1721016310000|2024-07-15 04:05:10|16831.3|16751.3|16830.56|16750.56|16831.3|16751.3|16830.56|16750.56|10
1721016320000|2024-07-15 04:05:20|16830.23|16750.23|16825.36|16745.36|16830.33|16750.33|16825.28|16745.28|9
1721016330000|2024-07-15 04:05:30|16825.14|16745.14|16824.14|16744.14|16825.14|16745.14|16824.14|16744.14|10
1721016340000|2024-07-15 04:05:40|16824.16|16744.16|16821.97|16741.97|16824.69|16744.69|16821.9|16741.9|10
1721016350000|2024-07-15 04:05:50|16821.86|16741.86|16819.41|16739.41|16821.86|16741.86|16819.36|16739.36|10
1721016360000|2024-07-15 04:06:00|16819.26|16739.26|16815.95|16735.95|16819.27|16739.27|16815.93|16735.93|10
1721016370000|2024-07-15 04:06:10|16816.27|16736.27|16812.58|16732.58|16816.27|16736.27|16812.58|16732.58|10
1721016380000|2024-07-15 04:06:20|16812.74|16732.74|16808.24|16728.24|16812.74|16732.74|16808.24|16728.24|10
1721016390000|2024-07-15 04:06:30|16807.78|16727.78|16806.43|16726.43|16807.89|16727.89|16806.43|16726.43|10
1721016400000|2024-07-15 04:06:40|16806.21|16726.21|16803.71|16723.71|16806.21|16726.21|16803.71|16723.71|10
1721016410000|2024-07-15 04:06:50|16803.53|16723.53|16801.87|16721.87|16803.53|16723.53|16801.28|16721.28|10
1721016420000|2024-07-15 04:07:00|16801.38|16721.38|16801.25|16721.25|16801.42|16721.42|16801.25|16721.25|8
1721016430000|2024-07-15 04:07:10|16800.88|16720.88|16800.21|16720.21|16800.97|16720.97|16799.84|16719.84|9
1721016440000|2024-07-15 04:07:20|16800.11|16720.11|16801.73|16721.73|16801.73|16721.73|16799.9|16719.9|10
1721016450000|2024-07-15 04:07:30|16802|16722|16800.45|16720.45|16802.03|16722.03|16800.45|16720.45|10
1721016460000|2024-07-15 04:07:40|16800.34|16720.34|16799|16719|16800.34|16720.34|16798.91|16718.91|10
1721016470000|2024-07-15 04:07:50|16799.2|16719.2|16799.77|16719.77|16799.77|16719.77|16798.84|16718.84|10
1721016480000|2024-07-15 04:08:00|16799.74|16719.74|16798.06|16718.06|16799.75|16719.75|16798.06|16718.06|10
1721016490000|2024-07-15 04:08:10|16797.98|16717.98|16798.23|16718.23|16798.31|16718.31|16797.78|16717.78|9
1721016500000|2024-07-15 04:08:20|16798.5|16718.5|16795.19|16715.19|16798.5|16718.5|16795.19|16715.19|10
1721016510000|2024-07-15 04:08:30|16795.26|16715.26|16793.47|16713.47|16795.26|16715.26|16793.47|16713.47|9
1721016520000|2024-07-15 04:08:40|16793.55|16713.55|16792.99|16712.99|16793.55|16713.55|16792.96|16712.96|9
1721016530000|2024-07-15 04:08:50|16792.96|16712.96|16790.31|16710.31|16793.01|16713.01|16790.31|16710.31|10
1721016540000|2024-07-15 04:09:00|16790.16|16710.16|16788.6|16708.6|16790.55|16710.55|16788.6|16708.6|9
1721016550000|2024-07-15 04:09:10|16788.48|16708.48|16788.37|16708.37|16788.62|16708.62|16788.37|16708.37|9
1721016560000|2024-07-15 04:09:20|16788.44|16708.44|16789.49|16709.49|16790.03|16710.03|16788.44|16708.44|10
1721016570000|2024-07-15 04:09:30|16789.2|16709.2|16790.03|16710.03|16790.17|16710.17|16789.2|16709.2|10
1721016580000|2024-07-15 04:09:40|16790.19|16710.19|16789.97|16709.97|16790.39|16710.39|16789.92|16709.92|10
1721016590000|2024-07-15 04:09:50|16789.8|16709.8|16791.08|16711.08|16791.12|16711.12|16789.48|16709.48|10
1721016600000|2024-07-15 04:10:00|16791.01|16711.01|16790.88|16710.88|16791.31|16711.31|16790.88|16710.88|10
1721016610000|2024-07-15 04:10:10|16791.37|16711.37|16792.57|16712.57|16792.58|16712.58|16789.96|16709.96|10
1721016620000|2024-07-15 04:10:20|16792.71|16712.71|16792.84|16712.84|16793.08|16713.08|16792.45|16712.45|10
1721016630000|2024-07-15 04:10:30|16793.23|16713.23|16792.41|16712.41|16793.78|16713.78|16792.23|16712.23|9
1721016640000|2024-07-15 04:10:40|16792.49|16712.49|16791.3|16711.3|16792.49|16712.49|16791.01|16711.01|10
1721016650000|2024-07-15 04:10:50|16792.12|16712.12|16789.15|16709.15|16792.12|16712.12|16789.13|16709.13|10
1721016660000|2024-07-15 04:11:00|16789.02|16709.02|16786.87|16706.87|16789.02|16709.02|16786.15|16706.15|10
1721016670000|2024-07-15 04:11:10|16787.04|16707.04|16787.38|16707.38|16787.38|16707.38|16787.04|16707.04|7
1721016680000|2024-07-15 04:11:20|16787.31|16707.31|16786.47|16706.47|16787.54|16707.54|16786.43|16706.43|10
1721016690000|2024-07-15 04:11:30|16786.39|16706.39|16786.74|16706.74|16786.82|16706.82|16786.05|16706.05|10
1721016700000|2024-07-15 04:11:40|16786.69|16706.69|16786.7|16706.7|16787.08|16707.08|16786.15|16706.15|10
1721016710000|2024-07-15 04:11:50|16786.77|16706.77|16786.13|16706.13|16786.77|16706.77|16786.1|16706.1|10
1721016720000|2024-07-15 04:12:00|16786.26|16706.26|16784.95|16704.95|16786.31|16706.31|16784.89|16704.89|10
1721016730000|2024-07-15 04:12:10|16785.03|16705.03|16783.19|16703.19|16785.03|16705.03|16783.19|16703.19|10
1721016740000|2024-07-15 04:12:20|16783.24|16703.24|16781.71|16701.71|16783.24|16703.24|16781.71|16701.71|10
1721016750000|2024-07-15 04:12:30|16781.54|16701.54|16781.23|16701.23|16781.95|16701.95|16781.23|16701.23|10
1721016760000|2024-07-15 04:12:40|16781.22|16701.22|16780.57|16700.57|16781.22|16701.22|16780.19|16700.19|10
1721016770000|2024-07-15 04:12:50|16780.09|16700.09|16779.62|16699.62|16780.11|16700.11|16779.06|16699.06|9
1721016780000|2024-07-15 04:13:00|16779.79|16699.79|16778.92|16698.92|16779.79|16699.79|16778.92|16698.92|10
1721016790000|2024-07-15 04:13:10|16778.88|16698.88|16778.7|16698.7|16780.07|16700.07|16778.51|16698.51|10
1721016800000|2024-07-15 04:13:20|16778.6|16698.6|16778.9|16698.9|16779.08|16699.08|16778.6|16698.6|10
1721016810000|2024-07-15 04:13:30|16778.77|16698.77|16779.77|16699.77|16779.77|16699.77|16778.77|16698.77|9
1721016820000|2024-07-15 04:13:40|16779.79|16699.79|16779.73|16699.73|16780.19|16700.19|16779.55|16699.55|9
1721016830000|2024-07-15 04:13:50|16780.15|16700.15|16780.27|16700.27|16780.56|16700.56|16780.15|16700.15|10
1721016840000|2024-07-15 04:14:00|16780.67|16700.67|16779.49|16699.49|16780.67|16700.67|16779.32|16699.32|10
1721016850000|2024-07-15 04:14:10|16779.34|16699.34|16778.65|16698.65|16779.34|16699.34|16778.65|16698.65|10
1721016860000|2024-07-15 04:14:20|16778.7|16698.7|16778.64|16698.64|16778.92|16698.92|16778.59|16698.59|10
1721016870000|2024-07-15 04:14:30|16779.26|16699.26|16780.51|16700.51|16780.51|16700.51|16779.19|16699.19|10
1721016880000|2024-07-15 04:14:40|16780.53|16700.53|16780.91|16700.91|16780.91|16700.91|16780.25|16700.25|9
1721016890000|2024-07-15 04:14:50|16780.83|16700.83|16780.8|16700.8|16781.15|16701.15|16780.71|16700.71|9
1721016900000|2024-07-15 04:15:00|16780.16|16700.16|16783.08|16703.08|16783.19|16703.19|16780.16|16700.16|10
1721016910000|2024-07-15 04:15:10|16782.75|16702.75|16782.87|16702.87|16782.87|16702.87|16782.38|16702.38|9
1721016920000|2024-07-15 04:15:20|16782.84|16702.84|16782.53|16702.53|16782.97|16702.97|16781.15|16701.15|10
1721016930000|2024-07-15 04:15:30|16782.84|16702.84|16781.46|16701.46|16783.32|16703.32|16781.3|16701.3|9
1721016940000|2024-07-15 04:15:40|16782.65|16702.65|16784.48|16704.48|16784.48|16704.48|16781.89|16701.89|10
1721016950000|2024-07-15 04:15:50|16784.14|16704.14|16781.92|16701.92|16784.14|16704.14|16781.92|16701.92|10
1721016960000|2024-07-15 04:16:00|16781.72|16701.72|16781.74|16701.74|16781.77|16701.77|16781.57|16701.57|10
1721016970000|2024-07-15 04:16:10|16781.56|16701.56|16782.3|16702.3|16782.45|16702.45|16781.56|16701.56|10
1721016980000|2024-07-15 04:16:20|16782.36|16702.36|16782.11|16702.11|16782.53|16702.53|16781.94|16701.94|9
1721016990000|2024-07-15 04:16:30|16782.17|16702.17|16782.28|16702.28|16782.28|16702.28|16782.1|16702.1|9
1721017000000|2024-07-15 04:16:40|16782.54|16702.54|16782.99|16702.99|16782.99|16702.99|16782.54|16702.54|7
1721017010000|2024-07-15 04:16:50|16782.73|16702.73|16782.75|16702.75|16782.94|16702.94|16782.67|16702.67|7
1721017020000|2024-07-15 04:17:00|16782.7|16702.7|16783.42|16703.42|16783.46|16703.46|16782.18|16702.18|10
1721017030000|2024-07-15 04:17:10|16783.78|16703.78|16784.94|16704.94|16784.94|16704.94|16783.45|16703.45|9
1721017040000|2024-07-15 04:17:20|16785.2|16705.2|16783.35|16703.35|16785.2|16705.2|16783.35|16703.35|10
1721017050000|2024-07-15 04:17:30|16783.08|16703.08|16782.66|16702.66|16783.08|16703.08|16782.5|16702.5|9
1721017060000|2024-07-15 04:17:40|16782.47|16702.47|16782.93|16702.93|16782.93|16702.93|16781.82|16701.82|9
1721017070000|2024-07-15 04:17:50|16783.15|16703.15|16783.81|16703.81|16783.91|16703.91|16783.15|16703.15|10
1721017080000|2024-07-15 04:18:00|16783.37|16703.37|16784.55|16704.55|16784.66|16704.66|16783.32|16703.32|9
1721017090000|2024-07-15 04:18:10|16784.66|16704.66|16786.77|16706.77|16786.93|16706.93|16784.66|16704.66|10
1721017100000|2024-07-15 04:18:20|16786.73|16706.73|16788.93|16708.93|16788.93|16708.93|16786.73|16706.73|10
1721017110000|2024-07-15 04:18:30|16789.37|16709.37|16789.92|16709.92|16790.16|16710.16|16789.25|16709.25|9
1721017120000|2024-07-15 04:18:40|16790.01|16710.01|16790.2|16710.2|16790.33|16710.33|16790.01|16710.01|9
1721017130000|2024-07-15 04:18:50|16790.11|16710.11|16790.1|16710.1|16790.15|16710.15|16789.98|16709.98|9
1721017140000|2024-07-15 04:19:00|16793.21|16713.21|16794.89|16714.89|16794.89|16714.89|16793.21|16713.21|8
1721017150000|2024-07-15 04:19:10|16795.44|16715.44|16801.78|16721.78|16801.78|16721.78|16795.44|16715.44|10
1721017160000|2024-07-15 04:19:20|16804.15|16724.15|16805.62|16725.62|16805.89|16725.89|16803.63|16723.63|10
1721017170000|2024-07-15 04:19:30|16806.54|16726.54|16806.73|16726.73|16807.08|16727.08|16806.15|16726.15|10
1721017180000|2024-07-15 04:19:40|16806.94|16726.94|16807.98|16727.98|16807.98|16727.98|16806.81|16726.81|10
1721017190000|2024-07-15 04:19:50|16807.64|16727.64|16810.93|16730.93|16810.93|16730.93|16807.17|16727.17|10
1721017200000|2024-07-15 04:20:00|16810.94|16730.94|16808.77|16728.77|16811.14|16731.14|16808.77|16728.77|9
1721017210000|2024-07-15 04:20:10|16809.23|16729.23|16809.63|16729.63|16809.76|16729.76|16809.23|16729.23|10
1721017220000|2024-07-15 04:20:20|16809.68|16729.68|16811.75|16731.75|16811.75|16731.75|16809.56|16729.56|10
1721017230000|2024-07-15 04:20:30|16812.29|16732.29|16818.17|16738.17|16818.17|16738.17|16812.29|16732.29|10
1721017240000|2024-07-15 04:20:40|16818.53|16738.53|16818.7|16738.7|16818.88|16738.88|16818.19|16738.19|10
1721017250000|2024-07-15 04:20:50|16818.76|16738.76|16820.79|16740.79|16820.79|16740.79|16818.76|16738.76|10
1721017260000|2024-07-15 04:21:00|16820.98|16740.98|16821.74|16741.74|16822.24|16742.24|16820.98|16740.98|10
1721017270000|2024-07-15 04:21:10|16821.81|16741.81|16820.86|16740.86|16822.62|16742.62|16820.86|16740.86|10
1721017280000|2024-07-15 04:21:20|16820.5|16740.5|16819.76|16739.76|16820.5|16740.5|16819.3|16739.3|10
1721017290000|2024-07-15 04:21:30|16819.85|16739.85|16820.21|16740.21|16820.79|16740.79|16819.85|16739.85|10
1721017300000|2024-07-15 04:21:40|16819.75|16739.75|16818.57|16738.57|16821.26|16741.26|16818.57|16738.57|9
1721017310000|2024-07-15 04:21:50|16818.24|16738.24|16817.46|16737.46|16818.24|16738.24|16817.46|16737.46|9
1721017320000|2024-07-15 04:22:00|16817.3|16737.3|16814.25|16734.25|16817.3|16737.3|16813.77|16733.77|10
1721017330000|2024-07-15 04:22:10|16813.57|16733.57|16808.6|16728.6|16813.71|16733.71|16808.6|16728.6|10
1721017340000|2024-07-15 04:22:20|16808.52|16728.52|16808|16728|16808.89|16728.89|16807.49|16727.49|10
1721017350000|2024-07-15 04:22:30|16808.29|16728.29|16807.29|16727.29|16808.29|16728.29|16807.29|16727.29|8
1721017360000|2024-07-15 04:22:40|16807.53|16727.53|16806.99|16726.99|16807.68|16727.68|16806.98|16726.98|10
1721017370000|2024-07-15 04:22:50|16806.75|16726.75|16807.13|16727.13|16807.14|16727.14|16806.73|16726.73|10
1721017380000|2024-07-15 04:23:00|16807.14|16727.14|16810|16730|16810|16730|16807.14|16727.14|10
1721017390000|2024-07-15 04:23:10|16809.99|16729.99|16809.01|16729.01|16810.29|16730.29|16808.8|16728.8|10
1721017400000|2024-07-15 04:23:20|16809.17|16729.17|16809.56|16729.56|16809.81|16729.81|16808.95|16728.95|10
1721017410000|2024-07-15 04:23:30|16810.2|16730.2|16811.47|16731.47|16811.47|16731.47|16810.2|16730.2|10
1721017420000|2024-07-15 04:23:40|16811.75|16731.75|16814.12|16734.12|16814.12|16734.12|16811.75|16731.75|10
1721017430000|2024-07-15 04:23:50|16814.14|16734.14|16815.46|16735.46|16815.58|16735.58|16814.1|16734.1|10
1721017440000|2024-07-15 04:24:00|16816.98|16736.98|16820.49|16740.49|16820.49|16740.49|16816.98|16736.98|10
1721017450000|2024-07-15 04:24:10|16821.16|16741.16|16824.78|16744.78|16824.78|16744.78|16821.16|16741.16|10
1721017460000|2024-07-15 04:24:20|16825.26|16745.26|16831.59|16751.59|16831.59|16751.59|16825.26|16745.26|10
1721017470000|2024-07-15 04:24:30|16830.59|16750.59|16830.91|16750.91|16830.91|16750.91|16829.59|16749.59|10
1721017480000|2024-07-15 04:24:40|16830.1|16750.1|16825.31|16745.31|16830.1|16750.1|16825.31|16745.31|10
1721017490000|2024-07-15 04:24:50|16825.09|16745.09|16821.64|16741.64|16825.09|16745.09|16821.64|16741.64|10
1721017500000|2024-07-15 04:25:00|16821.05|16741.05|16819.96|16739.96|16821.2|16741.2|16819.96|16739.96|10
1721017510000|2024-07-15 04:25:10|16819.6|16739.6|16818.48|16738.48|16819.6|16739.6|16818.35|16738.35|10
1721017520000|2024-07-15 04:25:20|16818.46|16738.46|16818.87|16738.87|16818.87|16738.87|16818.15|16738.15|8
1721017530000|2024-07-15 04:25:30|16818.63|16738.63|16819.44|16739.44|16819.54|16739.54|16818.49|16738.49|10
1721017540000|2024-07-15 04:25:40|16819.33|16739.33|16821.83|16741.83|16821.88|16741.88|16819.33|16739.33|10
1721017550000|2024-07-15 04:25:50|16822.64|16742.64|16825.4|16745.4|16825.4|16745.4|16822.64|16742.64|10
1721017560000|2024-07-15 04:26:00|16825.67|16745.67|16824.72|16744.72|16825.67|16745.67|16824.01|16744.01|10
1721017570000|2024-07-15 04:26:10|16824.91|16744.91|16821.43|16741.43|16824.91|16744.91|16821.43|16741.43|10
1721017580000|2024-07-15 04:26:20|16820.69|16740.69|16819.74|16739.74|16820.69|16740.69|16819.41|16739.41|10
1721017590000|2024-07-15 04:26:30|16819.96|16739.96|16819.77|16739.77|16820.19|16740.19|16819.51|16739.51|9
1721017600000|2024-07-15 04:26:40|16819.91|16739.91|16819|16739|16819.91|16739.91|16819|16739|10
1721017610000|2024-07-15 04:26:50|16818.71|16738.71|16818.85|16738.85|16819.19|16739.19|16818.71|16738.71|10
1721017620000|2024-07-15 04:27:00|16818.59|16738.59|16817.79|16737.79|16818.59|16738.59|16817.79|16737.79|10
1721017630000|2024-07-15 04:27:10|16817.87|16737.87|16816.39|16736.39|16817.87|16737.87|16816.39|16736.39|10
1721017640000|2024-07-15 04:27:20|16816.37|16736.37|16815.34|16735.34|16816.6|16736.6|16815.34|16735.34|10
1721017650000|2024-07-15 04:27:30|16814.69|16734.69|16818.29|16738.29|16818.29|16738.29|16814.69|16734.69|10
1721017660000|2024-07-15 04:27:40|16818.54|16738.54|16818.47|16738.47|16818.79|16738.79|16818.43|16738.43|10
1721017670000|2024-07-15 04:27:50|16818.6|16738.6|16818.55|16738.55|16818.89|16738.89|16818.55|16738.55|9
1721017680000|2024-07-15 04:28:00|16818.53|16738.53|16821.08|16741.08|16822.11|16742.11|16818.53|16738.53|10
1721017690000|2024-07-15 04:28:10|16821.2|16741.2|16820.41|16740.41|16821.3|16741.3|16819.96|16739.96|10
1721017700000|2024-07-15 04:28:20|16819.95|16739.95|16821.51|16741.51|16821.51|16741.51|16819.37|16739.37|10
1721017710000|2024-07-15 04:28:30|16822.08|16742.08|16822.19|16742.19|16822.63|16742.63|16822.08|16742.08|10
1721017720000|2024-07-15 04:28:40|16821.82|16741.82|16820.76|16740.76|16821.82|16741.82|16820.76|16740.76|8
1721017730000|2024-07-15 04:28:50|16820.63|16740.63|16819.35|16739.35|16820.63|16740.63|16819.35|16739.35|10
1721017740000|2024-07-15 04:29:00|16819.21|16739.21|16820.55|16740.55|16820.55|16740.55|16819.21|16739.21|9
1721017750000|2024-07-15 04:29:10|16820.84|16740.84|16820.67|16740.67|16821.95|16741.95|16820.64|16740.64|10
1721017760000|2024-07-15 04:29:20|16820.71|16740.71|16820.46|16740.46|16821|16741|16820.46|16740.46|10
1721017770000|2024-07-15 04:29:30|16820.08|16740.08|16819.45|16739.45|16820.08|16740.08|16819.45|16739.45|10
1721017780000|2024-07-15 04:29:40|16819.61|16739.61|16817.99|16737.99|16819.65|16739.65|16817.99|16737.99|9
1721017790000|2024-07-15 04:29:50|16817.78|16737.78|16817.28|16737.28|16817.81|16737.81|16817.28|16737.28|10
1721017800000|2024-07-15 04:30:00|16817.26|16737.26|16816.9|16736.9|16817.43|16737.43|16816.9|16736.9|10
1721017810000|2024-07-15 04:30:10|16816.91|16736.91|16815.65|16735.65|16816.91|16736.91|16815.54|16735.54|10
1721017820000|2024-07-15 04:30:20|16815.58|16735.58|16813.33|16733.33|16815.59|16735.59|16813.33|16733.33|10
1721017830000|2024-07-15 04:30:30|16813.25|16733.25|16812.07|16732.07|16813.25|16733.25|16812.07|16732.07|9
1721017840000|2024-07-15 04:30:40|16812.14|16732.14|16809.44|16729.44|16812.14|16732.14|16809.44|16729.44|10
1721017850000|2024-07-15 04:30:50|16809.99|16729.99|16810.51|16730.51|16811.28|16731.28|16809.99|16729.99|10
1721017860000|2024-07-15 04:31:00|16809.97|16729.97|16807.66|16727.66|16809.98|16729.98|16807.61|16727.61|9
1721017870000|2024-07-15 04:31:10|16806.11|16726.11|16805.29|16725.29|16806.11|16726.11|16803.66|16723.66|10
1721017880000|2024-07-15 04:31:20|16806.18|16726.18|16804.1|16724.1|16806.18|16726.18|16804|16724|10
1721017890000|2024-07-15 04:31:30|16804.06|16724.06|16801.87|16721.87|16804.12|16724.12|16801.8|16721.8|9
1721017900000|2024-07-15 04:31:40|16801.59|16721.59|16800.54|16720.54|16801.59|16721.59|16800.03|16720.03|10
1721017910000|2024-07-15 04:31:50|16800.07|16720.07|16796.98|16716.98|16800.07|16720.07|16796.72|16716.72|10
1721017920000|2024-07-15 04:32:00|16797.03|16717.03|16796.24|16716.24|16797.1|16717.1|16796.12|16716.12|9
1721017930000|2024-07-15 04:32:10|16796.2|16716.2|16797.19|16717.19|16797.47|16717.47|16796.11|16716.11|10
1721017940000|2024-07-15 04:32:20|16796.75|16716.75|16793.87|16713.87|16796.75|16716.75|16793.87|16713.87|9
1721017950000|2024-07-15 04:32:30|16793.09|16713.09|16792.9|16712.9|16793.09|16713.09|16792.28|16712.28|10
1721017960000|2024-07-15 04:32:40|16792.93|16712.93|16794.45|16714.45|16794.57|16714.57|16792.91|16712.91|10
1721017970000|2024-07-15 04:32:50|16794.76|16714.76|16796.28|16716.28|16796.54|16716.54|16794.76|16714.76|10
1721017980000|2024-07-15 04:33:00|16796.35|16716.35|16799.67|16719.67|16799.67|16719.67|16796.35|16716.35|10
1721017990000|2024-07-15 04:33:10|16800.14|16720.14|16798.61|16718.61|16800.61|16720.61|16798.61|16718.61|10
1721018000000|2024-07-15 04:33:20|16798.12|16718.12|16798.18|16718.18|16798.94|16718.94|16798.07|16718.07|10
1721018010000|2024-07-15 04:33:30|16797.97|16717.97|16798.06|16718.06|16798.62|16718.62|16797.71|16717.71|10
1721018020000|2024-07-15 04:33:40|16798.72|16718.72|16798.62|16718.62|16798.97|16718.97|16798.57|16718.57|10
1721018030000|2024-07-15 04:33:50|16798.41|16718.41|16800.04|16720.04|16800.43|16720.43|16798.39|16718.39|10
1721018040000|2024-07-15 04:34:00|16799.73|16719.73|16799.35|16719.35|16799.73|16719.73|16798.84|16718.84|9
1721018050000|2024-07-15 04:34:10|16801.8|16721.8|16801.48|16721.48|16801.8|16721.8|16801.48|16721.48|8
1721018060000|2024-07-15 04:34:20|16801.45|16721.45|16802.2|16722.2|16802.2|16722.2|16800.91|16720.91|10
1721018070000|2024-07-15 04:34:30|16802.48|16722.48|16802.54|16722.54|16802.54|16722.54|16801.72|16721.72|10
1721018080000|2024-07-15 04:34:40|16802.59|16722.59|16798.93|16718.93|16802.59|16722.59|16798.93|16718.93|9
1721018090000|2024-07-15 04:34:50|16798.97|16718.97|16796.33|16716.33|16799.02|16719.02|16796.33|16716.33|10
1721018100000|2024-07-15 04:35:00|16796.26|16716.26|16795.41|16715.41|16796.26|16716.26|16794.21|16714.21|10
1721018110000|2024-07-15 04:35:10|16795.37|16715.37|16793.77|16713.77|16795.47|16715.47|16793.65|16713.65|10
1721018120000|2024-07-15 04:35:20|16793.85|16713.85|16795.76|16715.76|16795.94|16715.94|16793.85|16713.85|10
1721018130000|2024-07-15 04:35:30|16795.53|16715.53|16794.05|16714.05|16795.53|16715.53|16794.03|16714.03|10
1721018140000|2024-07-15 04:35:40|16794.1|16714.1|16793.78|16713.78|16794.61|16714.61|16793.78|16713.78|10
1721018150000|2024-07-15 04:35:50|16793.95|16713.95|16795.5|16715.5|16795.5|16715.5|16793.95|16713.95|8
1721018160000|2024-07-15 04:36:00|16796.27|16716.27|16797.87|16717.87|16797.92|16717.92|16796.01|16716.01|9
1721018170000|2024-07-15 04:36:10|16797.94|16717.94|16798.2|16718.2|16798.37|16718.37|16797.79|16717.79|9
1721018180000|2024-07-15 04:36:20|16797.7|16717.7|16797.63|16717.63|16798.23|16718.23|16797.23|16717.23|10
1721018190000|2024-07-15 04:36:30|16797.44|16717.44|16795.71|16715.71|16797.44|16717.44|16795.71|16715.71|10
1721018200000|2024-07-15 04:36:40|16795.33|16715.33|16794.93|16714.93|16795.33|16715.33|16794.62|16714.62|8
1721018210000|2024-07-15 04:36:50|16794.9|16714.9|16793.27|16713.27|16795.01|16715.01|16792.35|16712.35|10
1721018220000|2024-07-15 04:37:00|16792.85|16712.85|16792.57|16712.57|16792.97|16712.97|16792.4|16712.4|10
1721018230000|2024-07-15 04:37:10|16792.39|16712.39|16792.1|16712.1|16792.69|16712.69|16792.07|16712.07|10
1721018240000|2024-07-15 04:37:20|16792.07|16712.07|16791.37|16711.37|16792.07|16712.07|16791.37|16711.37|9
1721018250000|2024-07-15 04:37:30|16791.42|16711.42|16790.4|16710.4|16791.42|16711.42|16790.21|16710.21|9
1721018260000|2024-07-15 04:37:40|16790.55|16710.55|16792.34|16712.34|16792.34|16712.34|16790.47|16710.47|10
1721018270000|2024-07-15 04:37:50|16792.12|16712.12|16794.32|16714.32|16794.4|16714.4|16792.12|16712.12|10
1721018280000|2024-07-15 04:38:00|16793.77|16713.77|16794.97|16714.97|16795.45|16715.45|16793.77|16713.77|10
1721018290000|2024-07-15 04:38:10|16794.99|16714.99|16796.16|16716.16|16796.16|16716.16|16794.06|16714.06|9
1721018300000|2024-07-15 04:38:20|16796.37|16716.37|16794.94|16714.94|16796.37|16716.37|16794.94|16714.94|9
1721018310000|2024-07-15 04:38:30|16794.91|16714.91|16792.63|16712.63|16795|16715|16792.63|16712.63|10
1721018320000|2024-07-15 04:38:40|16791.84|16711.84|16791.31|16711.31|16791.84|16711.84|16791.26|16711.26|10
1721018330000|2024-07-15 04:38:50|16791.62|16711.62|16791.8|16711.8|16791.9|16711.9|16791.48|16711.48|9
1721018340000|2024-07-15 04:39:00|16791.95|16711.95|16791.83|16711.83|16792.25|16712.25|16791.83|16711.83|10
1721018350000|2024-07-15 04:39:10|16792.18|16712.18|16792.69|16712.69|16793.29|16713.29|16792.18|16712.18|9
1721018360000|2024-07-15 04:39:20|16792.58|16712.58|16794.29|16714.29|16794.36|16714.36|16792.58|16712.58|10
1721018370000|2024-07-15 04:39:30|16794.22|16714.22|16794.06|16714.06|16794.49|16714.49|16793.97|16713.97|10
1721018380000|2024-07-15 04:39:40|16794.12|16714.12|16793.6|16713.6|16794.12|16714.12|16793.58|16713.58|9
1721018390000|2024-07-15 04:39:50|16793.78|16713.78|16793.77|16713.77|16793.98|16713.98|16793.24|16713.24|9
1721018400000|2024-07-15 04:40:00|16794.07|16714.07|16795.47|16715.47|16795.64|16715.64|16794.05|16714.05|10
1721018410000|2024-07-15 04:40:10|16795.38|16715.38|16795.25|16715.25|16795.38|16715.38|16795.04|16715.04|10
1721018420000|2024-07-15 04:40:20|16795.47|16715.47|16795.78|16715.78|16795.81|16715.81|16795.47|16715.47|9
1721018430000|2024-07-15 04:40:30|16795.66|16715.66|16795.03|16715.03|16795.66|16715.66|16794.76|16714.76|10
1721018440000|2024-07-15 04:40:40|16794.97|16714.97|16794.76|16714.76|16794.97|16714.97|16794.58|16714.58|10
1721018450000|2024-07-15 04:40:50|16794.68|16714.68|16794.63|16714.63|16795.07|16715.07|16794.42|16714.42|9
1721018460000|2024-07-15 04:41:00|16794.46|16714.46|16794.25|16714.25|16794.62|16714.62|16794.25|16714.25|10
1721018470000|2024-07-15 04:41:10|16794.12|16714.12|16795.39|16715.39|16795.8|16715.8|16794.1|16714.1|10
1721018480000|2024-07-15 04:41:20|16795.44|16715.44|16794.33|16714.33|16795.82|16715.82|16794.33|16714.33|8
1721018490000|2024-07-15 04:41:30|16794.61|16714.61|16793.15|16713.15|16794.87|16714.87|16793.02|16713.02|10
1721018500000|2024-07-15 04:41:40|16792.94|16712.94|16791.54|16711.54|16792.94|16712.94|16791.54|16711.54|9
1721018510000|2024-07-15 04:41:50|16791.4|16711.4|16791.26|16711.26|16791.4|16711.4|16791.1|16711.1|9
1721018520000|2024-07-15 04:42:00|16791.28|16711.28|16792.27|16712.27|16792.27|16712.27|16791.16|16711.16|10
1721018530000|2024-07-15 04:42:10|16792.56|16712.56|16792.46|16712.46|16792.66|16712.66|16792.46|16712.46|8
1721018540000|2024-07-15 04:42:20|16792.33|16712.33|16795.59|16715.59|16795.59|16715.59|16792.3|16712.3|8
1721018550000|2024-07-15 04:42:30|16795.6|16715.6|16795.82|16715.82|16796|16716|16795.5|16715.5|10
1721018560000|2024-07-15 04:42:40|16795.85|16715.85|16795.94|16715.94|16795.98|16715.98|16795.68|16715.68|9
1721018570000|2024-07-15 04:42:50|16795.21|16715.21|16794.57|16714.57|16795.21|16715.21|16794.36|16714.36|10
1721018580000|2024-07-15 04:43:00|16794.59|16714.59|16793.66|16713.66|16794.76|16714.76|16793.66|16713.66|10
1721018590000|2024-07-15 04:43:10|16793.59|16713.59|16792.49|16712.49|16793.59|16713.59|16792.49|16712.49|9
1721018600000|2024-07-15 04:43:20|16792.61|16712.61|16791.36|16711.36|16792.61|16712.61|16791.3|16711.3|10
1721018610000|2024-07-15 04:43:30|16791.26|16711.26|16791.93|16711.93|16791.98|16711.98|16791.18|16711.18|10
1721018620000|2024-07-15 04:43:40|16792.13|16712.13|16792.83|16712.83|16792.83|16712.83|16791.16|16711.16|9
1721018630000|2024-07-15 04:43:50|16792.96|16712.96|16793.88|16713.88|16793.99|16713.99|16792.96|16712.96|7
1721018640000|2024-07-15 04:44:00|16793.89|16713.89|16794.59|16714.59|16794.66|16714.66|16793.89|16713.89|8
1721018650000|2024-07-15 04:44:10|16795.35|16715.35|16795.78|16715.78|16795.87|16715.87|16795.35|16715.35|10
1721018660000|2024-07-15 04:44:20|16795.96|16715.96|16795.34|16715.34|16796.83|16716.83|16795.34|16715.34|10
1721018670000|2024-07-15 04:44:30|16795.27|16715.27|16795.09|16715.09|16795.59|16715.59|16794.95|16714.95|10
1721018680000|2024-07-15 04:44:40|16794.89|16714.89|16795.27|16715.27|16795.27|16715.27|16794.89|16714.89|8
1721018690000|2024-07-15 04:44:50|16795.28|16715.28|16794.77|16714.77|16795.56|16715.56|16794.77|16714.77|8
1721018700000|2024-07-15 04:45:00|16794.79|16714.79|16794.62|16714.62|16794.91|16714.91|16794.43|16714.43|9
1721018710000|2024-07-15 04:45:10|16794.53|16714.53|16795.7|16715.7|16795.77|16715.77|16794.29|16714.29|10
1721018720000|2024-07-15 04:45:20|16795.61|16715.61|16795.69|16715.69|16795.76|16715.76|16795.32|16715.32|9
1721018730000|2024-07-15 04:45:30|16795.66|16715.66|16795.39|16715.39|16795.66|16715.66|16795.13|16715.13|9
1721018740000|2024-07-15 04:45:40|16795.5|16715.5|16795.71|16715.71|16795.84|16715.84|16795.5|16715.5|10
1721018750000|2024-07-15 04:45:50|16795.86|16715.86|16796.28|16716.28|16796.28|16716.28|16795.76|16715.76|9
1721018760000|2024-07-15 04:46:00|16796.29|16716.29|16796.39|16716.39|16796.82|16716.82|16796.23|16716.23|10
1721018770000|2024-07-15 04:46:10|16796.88|16716.88|16800.8|16720.8|16800.8|16720.8|16796.88|16716.88|10
1721018780000|2024-07-15 04:46:20|16800.99|16720.99|16802.31|16722.31|16802.31|16722.31|16800.78|16720.78|10
1721018790000|2024-07-15 04:46:30|16802.67|16722.67|16807.06|16727.06|16807.06|16727.06|16802.67|16722.67|10
1721018800000|2024-07-15 04:46:40|16806.94|16726.94|16807.57|16727.57|16807.57|16727.57|16806.63|16726.63|10
1721018810000|2024-07-15 04:46:50|16807.97|16727.97|16809.56|16729.56|16809.56|16729.56|16807.97|16727.97|10
1721018820000|2024-07-15 04:47:00|16809.84|16729.84|16813.6|16733.6|16813.6|16733.6|16809.84|16729.84|10
1721018830000|2024-07-15 04:47:10|16814.01|16734.01|16816.97|16736.97|16816.97|16736.97|16814.01|16734.01|10
1721018840000|2024-07-15 04:47:20|16817.35|16737.35|16818.29|16738.29|16818.29|16738.29|16817.35|16737.35|10
1721018850000|2024-07-15 04:47:30|16818.3|16738.3|16815.56|16735.56|16818.33|16738.33|16815.56|16735.56|10
1721018860000|2024-07-15 04:47:40|16814.96|16734.96|16811.81|16731.81|16814.96|16734.96|16811.8|16731.8|10
1721018870000|2024-07-15 04:47:50|16811.65|16731.65|16816.22|16736.22|16816.22|16736.22|16811.57|16731.57|10
1721018880000|2024-07-15 04:48:00|16816.14|16736.14|16811.49|16731.49|16816.14|16736.14|16811.49|16731.49|10
1721018890000|2024-07-15 04:48:10|16811.43|16731.43|16807.14|16727.14|16811.43|16731.43|16807.14|16727.14|10
1721018900000|2024-07-15 04:48:20|16806.76|16726.76|16804.16|16724.16|16807.1|16727.1|16804.16|16724.16|10
1721018910000|2024-07-15 04:48:30|16803.86|16723.86|16802.59|16722.59|16803.92|16723.92|16802.59|16722.59|10
1721018920000|2024-07-15 04:48:40|16802.55|16722.55|16800.68|16720.68|16802.55|16722.55|16800.68|16720.68|10
1721018930000|2024-07-15 04:48:50|16800.74|16720.74|16801.03|16721.03|16801.28|16721.28|16800.64|16720.64|10
1721018940000|2024-07-15 04:49:00|16800.88|16720.88|16799.29|16719.29|16800.88|16720.88|16799.29|16719.29|10
1721018950000|2024-07-15 04:49:10|16799.36|16719.36|16799.63|16719.63|16799.72|16719.72|16799.14|16719.14|10
1721018960000|2024-07-15 04:49:20|16799.66|16719.66|16800.85|16720.85|16800.85|16720.85|16799.66|16719.66|10
1721018970000|2024-07-15 04:49:30|16800.92|16720.92|16801.33|16721.33|16801.33|16721.33|16800.88|16720.88|9
1721018980000|2024-07-15 04:49:40|16801.37|16721.37|16801.63|16721.63|16801.77|16721.77|16801.37|16721.37|10
1721018990000|2024-07-15 04:49:50|16802.05|16722.05|16802.15|16722.15|16802.6|16722.6|16802.05|16722.05|10
1721019000000|2024-07-15 04:50:00|16801.78|16721.78|16802.31|16722.31|16802.31|16722.31|16801.56|16721.56|10
1721019010000|2024-07-15 04:50:10|16802.96|16722.96|16802.93|16722.93|16803.07|16723.07|16802.71|16722.71|10
1721019020000|2024-07-15 04:50:20|16803.03|16723.03|16802.77|16722.77|16803.26|16723.26|16802.67|16722.67|10
1721019030000|2024-07-15 04:50:30|16802.45|16722.45|16802.35|16722.35|16802.97|16722.97|16802.35|16722.35|10
1721019040000|2024-07-15 04:50:40|16802.37|16722.37|16801.97|16721.97|16802.81|16722.81|16801.9|16721.9|10
1721019050000|2024-07-15 04:50:50|16802.29|16722.29|16802.26|16722.26|16802.32|16722.32|16802|16722|8
1721019060000|2024-07-15 04:51:00|16802.22|16722.22|16802.55|16722.55|16802.91|16722.91|16801.92|16721.92|10
1721019070000|2024-07-15 04:51:10|16802.46|16722.46|16802.05|16722.05|16802.46|16722.46|16801.62|16721.62|9
1721019080000|2024-07-15 04:51:20|16801.91|16721.91|16801.28|16721.28|16801.91|16721.91|16801.06|16721.06|10
1721019090000|2024-07-15 04:51:30|16801.34|16721.34|16803.12|16723.12|16803.12|16723.12|16801.06|16721.06|10
1721019100000|2024-07-15 04:51:40|16803.44|16723.44|16803.62|16723.62|16803.62|16723.62|16803.34|16723.34|9
1721019110000|2024-07-15 04:51:50|16803.65|16723.65|16802.38|16722.38|16803.65|16723.65|16802.38|16722.38|9
1721019120000|2024-07-15 04:52:00|16802.37|16722.37|16802.4|16722.4|16802.4|16722.4|16802.05|16722.05|8
1721019130000|2024-07-15 04:52:10|16801.97|16721.97|16803.46|16723.46|16803.54|16723.54|16801.97|16721.97|8
1721019140000|2024-07-15 04:52:20|16803.55|16723.55|16801.56|16721.56|16803.96|16723.96|16801.48|16721.48|10
1721019150000|2024-07-15 04:52:30|16801.46|16721.46|16802.78|16722.78|16802.78|16722.78|16801.45|16721.45|10
1721019160000|2024-07-15 04:52:40|16802.79|16722.79|16801.59|16721.59|16802.96|16722.96|16801.59|16721.59|10
1721019170000|2024-07-15 04:52:50|16801.3|16721.3|16800.72|16720.72|16801.3|16721.3|16800.41|16720.41|10
1721019180000|2024-07-15 04:53:00|16800.62|16720.62|16800.38|16720.38|16801.62|16721.62|16800.38|16720.38|10
1721019190000|2024-07-15 04:53:10|16800.17|16720.17|16798.01|16718.01|16800.43|16720.43|16798.01|16718.01|10
1721019200000|2024-07-15 04:53:20|16797.93|16717.93|16794.97|16714.97|16797.93|16717.93|16794.97|16714.97|10
1721019210000|2024-07-15 04:53:30|16794.64|16714.64|16793.26|16713.26|16794.64|16714.64|16793.05|16713.05|10
1721019220000|2024-07-15 04:53:40|16793.3|16713.3|16794.32|16714.32|16794.32|16714.32|16793.1|16713.1|10
1721019230000|2024-07-15 04:53:50|16794.46|16714.46|16799.3|16719.3|16799.3|16719.3|16794.46|16714.46|10
1721019240000|2024-07-15 04:54:00|16799.55|16719.55|16800.23|16720.23|16800.23|16720.23|16798.93|16718.93|10
1721019250000|2024-07-15 04:54:10|16800.63|16720.63|16803.15|16723.15|16803.15|16723.15|16800.63|16720.63|9
1721019260000|2024-07-15 04:54:20|16803.34|16723.34|16802.75|16722.75|16803.52|16723.52|16802.75|16722.75|10
1721019270000|2024-07-15 04:54:30|16802.53|16722.53|16802|16722|16802.53|16722.53|16801.77|16721.77|10
1721019280000|2024-07-15 04:54:40|16801.91|16721.91|16802.55|16722.55|16802.62|16722.62|16801.91|16721.91|9
1721019290000|2024-07-15 04:54:50|16802.45|16722.45|16803.3|16723.3|16803.44|16723.44|16802.45|16722.45|9
1721019300000|2024-07-15 04:55:00|16803.27|16723.27|16802.68|16722.68|16803.4|16723.4|16802.64|16722.64|9
1721019310000|2024-07-15 04:55:10|16802.71|16722.71|16803.26|16723.26|16803.26|16723.26|16802.71|16722.71|8
1721019320000|2024-07-15 04:55:20|16803.19|16723.19|16800.84|16720.84|16803.19|16723.19|16800.69|16720.69|10
1721019330000|2024-07-15 04:55:30|16800.97|16720.97|16799.42|16719.42|16801|16721|16798.8|16718.8|10
1721019340000|2024-07-15 04:55:40|16799.33|16719.33|16799.27|16719.27|16799.33|16719.33|16798.75|16718.75|10
1721019350000|2024-07-15 04:55:50|16799.3|16719.3|16801.02|16721.02|16801.02|16721.02|16799.2|16719.2|9
1721019360000|2024-07-15 04:56:00|16801.67|16721.67|16803.76|16723.76|16803.87|16723.87|16801.67|16721.67|9
1721019370000|2024-07-15 04:56:10|16803.9|16723.9|16807.49|16727.49|16807.49|16727.49|16803.84|16723.84|10
1721019380000|2024-07-15 04:56:20|16807.64|16727.64|16806.57|16726.57|16807.64|16727.64|16806.57|16726.57|10
1721019390000|2024-07-15 04:56:30|16806.94|16726.94|16807.89|16727.89|16807.89|16727.89|16806.94|16726.94|10
1721019400000|2024-07-15 04:56:40|16807.9|16727.9|16806.05|16726.05|16807.9|16727.9|16806.05|16726.05|9
1721019410000|2024-07-15 04:56:50|16805.82|16725.82|16805.73|16725.73|16805.87|16725.87|16805.63|16725.63|8
1721019420000|2024-07-15 04:57:00|16805.77|16725.77|16807.13|16727.13|16807.51|16727.51|16805.77|16725.77|10
1721019430000|2024-07-15 04:57:10|16806.89|16726.89|16807.01|16727.01|16807.12|16727.12|16805.77|16725.77|10
1721019440000|2024-07-15 04:57:20|16806.62|16726.62|16804.84|16724.84|16806.62|16726.62|16804.84|16724.84|8
1721019450000|2024-07-15 04:57:30|16804.49|16724.49|16802.73|16722.73|16804.49|16724.49|16802.73|16722.73|10
1721019460000|2024-07-15 04:57:40|16802.66|16722.66|16802.09|16722.09|16802.71|16722.71|16802.09|16722.09|10
1721019470000|2024-07-15 04:57:50|16801.67|16721.67|16801.28|16721.28|16801.67|16721.67|16800.81|16720.81|10
1721019480000|2024-07-15 04:58:00|16801.98|16721.98|16802.92|16722.92|16803.19|16723.19|16801.91|16721.91|9
1721019490000|2024-07-15 04:58:10|16803.06|16723.06|16805.49|16725.49|16805.49|16725.49|16803.06|16723.06|10
1721019500000|2024-07-15 04:58:20|16806.87|16726.87|16810.95|16730.95|16811.15|16731.15|16806.87|16726.87|10
1721019510000|2024-07-15 04:58:30|16811.06|16731.06|16812.02|16732.02|16812.3|16732.3|16811.06|16731.06|8
1721019520000|2024-07-15 04:58:40|16812.04|16732.04|16812.11|16732.11|16812.55|16732.55|16812.04|16732.04|10
1721019530000|2024-07-15 04:58:50|16812.09|16732.09|16811.99|16731.99|16812.11|16732.11|16811.57|16731.57|9
1721019540000|2024-07-15 04:59:00|16812.02|16732.02|16815.27|16735.27|16815.27|16735.27|16812.02|16732.02|10
1721019550000|2024-07-15 04:59:10|16815.2|16735.2|16815.96|16735.96|16815.96|16735.96|16815.09|16735.09|10
1721019560000|2024-07-15 04:59:20|16815.88|16735.88|16814.81|16734.81|16815.99|16735.99|16814.81|16734.81|10
1721019570000|2024-07-15 04:59:30|16814.79|16734.79|16814.41|16734.41|16814.79|16734.79|16813.57|16733.57|10
1721019580000|2024-07-15 04:59:40|16814.18|16734.18|16814.71|16734.71|16814.71|16734.71|16813.54|16733.54|10
1721019590000|2024-07-15 04:59:50|16814.86|16734.86|16814.93|16734.93|16814.93|16734.93|16814.8|16734.8|10
1721019600000|2024-07-15 05:00:00|16814.92|16734.92|16815.47|16735.47|16815.6|16735.6|16814.92|16734.92|10
1721019610000|2024-07-15 05:00:10|16815.56|16735.56|16817.36|16737.36|16817.69|16737.69|16815.56|16735.56|9
1721019620000|2024-07-15 05:00:20|16817.49|16737.49|16815.71|16735.71|16817.49|16737.49|16815.71|16735.71|8
1721019630000|2024-07-15 05:00:30|16815.66|16735.66|16817.09|16737.09|16817.09|16737.09|16815.38|16735.38|10
1721019640000|2024-07-15 05:00:40|16817.99|16737.99|16817.71|16737.71|16818.61|16738.61|16817.71|16737.71|9
1721019650000|2024-07-15 05:00:50|16817.34|16737.34|16817.96|16737.96|16818.42|16738.42|16817.34|16737.34|9
1721019660000|2024-07-15 05:01:00|16817.91|16737.91|16818.48|16738.48|16818.58|16738.58|16817.91|16737.91|10
1721019670000|2024-07-15 05:01:10|16818.41|16738.41|16815.91|16735.91|16818.41|16738.41|16815.91|16735.91|9
1721019680000|2024-07-15 05:01:20|16815.84|16735.84|16813.28|16733.28|16815.84|16735.84|16813.28|16733.28|10
1721019690000|2024-07-15 05:01:30|16813.36|16733.36|16812.28|16732.28|16813.36|16733.36|16812.28|16732.28|9
1721019700000|2024-07-15 05:01:40|16812.32|16732.32|16811.75|16731.75|16812.39|16732.39|16811.59|16731.59|9
1721019710000|2024-07-15 05:01:50|16811.19|16731.19|16812.25|16732.25|16812.25|16732.25|16811.19|16731.19|9
1721019720000|2024-07-15 05:02:00|16812.36|16732.36|16814.22|16734.22|16814.22|16734.22|16812.36|16732.36|9
1721019730000|2024-07-15 05:02:10|16814.38|16734.38|16813.52|16733.52|16815.12|16735.12|16813.13|16733.13|10
1721019740000|2024-07-15 05:02:20|16813.57|16733.57|16813.42|16733.42|16813.76|16733.76|16813.42|16733.42|10
1721019750000|2024-07-15 05:02:30|16813.16|16733.16|16812.18|16732.18|16813.16|16733.16|16812.18|16732.18|10
1721019760000|2024-07-15 05:02:40|16812.36|16732.36|16810.08|16730.08|16812.46|16732.46|16810.08|16730.08|10
1721019770000|2024-07-15 05:02:50|16809.81|16729.81|16807.84|16727.84|16809.81|16729.81|16807.84|16727.84|10
1721019780000|2024-07-15 05:03:00|16807.8|16727.8|16806.76|16726.76|16807.8|16727.8|16806.76|16726.76|10
1721019790000|2024-07-15 05:03:10|16806.73|16726.73|16807.2|16727.2|16807.2|16727.2|16806.51|16726.51|9
1721019800000|2024-07-15 05:03:20|16807.16|16727.16|16805.73|16725.73|16807.26|16727.26|16805.71|16725.71|10
1721019810000|2024-07-15 05:03:30|16805.38|16725.38|16804.83|16724.83|16805.38|16725.38|16804.65|16724.65|9
1721019820000|2024-07-15 05:03:40|16804.82|16724.82|16804.34|16724.34|16804.83|16724.83|16803.49|16723.49|9
1721019830000|2024-07-15 05:03:50|16804.32|16724.32|16804.87|16724.87|16805.23|16725.23|16804.23|16724.23|10
1721019840000|2024-07-15 05:04:00|16804.78|16724.78|16804.84|16724.84|16805.01|16725.01|16804.45|16724.45|10
1721019850000|2024-07-15 05:04:10|16804.83|16724.83|16804.34|16724.34|16804.97|16724.97|16804.28|16724.28|10
1721019860000|2024-07-15 05:04:20|16804.37|16724.37|16803.54|16723.54|16804.4|16724.4|16803.54|16723.54|9
1721019870000|2024-07-15 05:04:30|16803.24|16723.24|16802.6|16722.6|16803.51|16723.51|16802.6|16722.6|7
1721019880000|2024-07-15 05:04:40|16802.59|16722.59|16802.12|16722.12|16802.67|16722.67|16801.98|16721.98|10
1721019890000|2024-07-15 05:04:50|16802.14|16722.14|16802.96|16722.96|16803.02|16723.02|16802.14|16722.14|10
1721019900000|2024-07-15 05:05:00|16803.14|16723.14|16803.95|16723.95|16804.11|16724.11|16803|16723|9
1721019910000|2024-07-15 05:05:10|16804.06|16724.06|16808.02|16728.02|16808.4|16728.4|16804.06|16724.06|9
1721019920000|2024-07-15 05:05:20|16808.06|16728.06|16811.71|16731.71|16811.71|16731.71|16808.06|16728.06|9
1721019930000|2024-07-15 05:05:30|16811.96|16731.96|16813.87|16733.87|16813.87|16733.87|16811.96|16731.96|10
1721019940000|2024-07-15 05:05:40|16813.69|16733.69|16817.14|16737.14|16817.14|16737.14|16813.69|16733.69|10
1721019950000|2024-07-15 05:05:50|16818.15|16738.15|16818.19|16738.19|16818.3|16738.3|16818.02|16738.02|10
1721019960000|2024-07-15 05:06:00|16818.29|16738.29|16817.62|16737.62|16818.31|16738.31|16817.32|16737.32|10
1721019970000|2024-07-15 05:06:10|16817.77|16737.77|16819.9|16739.9|16819.9|16739.9|16817.77|16737.77|10
1721019980000|2024-07-15 05:06:20|16821.56|16741.56|16820.96|16740.96|16821.92|16741.92|16820.8|16740.8|10
1721019990000|2024-07-15 05:06:30|16821.13|16741.13|16823.7|16743.7|16823.7|16743.7|16821.13|16741.13|10
1721020000000|2024-07-15 05:06:40|16823.79|16743.79|16825.58|16745.58|16826.02|16746.02|16823.79|16743.79|10
1721020010000|2024-07-15 05:06:50|16825.88|16745.88|16826.12|16746.12|16827.4|16747.4|16825.88|16745.88|10
1721020020000|2024-07-15 05:07:00|16826.53|16746.53|16828.35|16748.35|16828.35|16748.35|16826.53|16746.53|10
1721020030000|2024-07-15 05:07:10|16828.4|16748.4|16828.73|16748.73|16828.91|16748.91|16828.31|16748.31|10
1721020040000|2024-07-15 05:07:20|16828.86|16748.86|16829.9|16749.9|16830.21|16750.21|16828.86|16748.86|10
1721020050000|2024-07-15 05:07:30|16829.94|16749.94|16830.54|16750.54|16830.54|16750.54|16829.51|16749.51|10
1721020060000|2024-07-15 05:07:40|16831.42|16751.42|16829.53|16749.53|16831.42|16751.42|16829.53|16749.53|10
1721020070000|2024-07-15 05:07:50|16829.51|16749.51|16831.33|16751.33|16831.33|16751.33|16829.51|16749.51|10
1721020080000|2024-07-15 05:08:00|16830.65|16750.65|16837.63|16757.63|16838.33|16758.33|16830.65|16750.65|10
1721020090000|2024-07-15 05:08:10|16837.73|16757.73|16835.4|16755.4|16838.64|16758.64|16835.4|16755.4|10
1721020100000|2024-07-15 05:08:20|16836.43|16756.43|16836.62|16756.62|16836.88|16756.88|16835.8|16755.8|10
1721020110000|2024-07-15 05:08:30|16836.86|16756.86|16834.58|16754.58|16836.86|16756.86|16834.58|16754.58|9
1721020120000|2024-07-15 05:08:40|16834.91|16754.91|16835.54|16755.54|16835.54|16755.54|16833.54|16753.54|10
1721020130000|2024-07-15 05:08:50|16835.53|16755.53|16831.59|16751.59|16835.76|16755.76|16831.59|16751.59|10
1721020140000|2024-07-15 05:09:00|16831.38|16751.38|16830.9|16750.9|16831.62|16751.62|16830.49|16750.49|9
1721020150000|2024-07-15 05:09:10|16830.91|16750.91|16827.88|16747.88|16830.91|16750.91|16827.85|16747.85|9
1721020160000|2024-07-15 05:09:20|16827.87|16747.87|16824.77|16744.77|16828.06|16748.06|16824.77|16744.77|10
1721020170000|2024-07-15 05:09:30|16824.58|16744.58|16824.38|16744.38|16824.58|16744.58|16824.26|16744.26|10
1721020180000|2024-07-15 05:09:40|16823.98|16743.98|16825.01|16745.01|16825.01|16745.01|16823.98|16743.98|10
1721020190000|2024-07-15 05:09:50|16824.91|16744.91|16826.12|16746.12|16826.19|16746.19|16824.89|16744.89|10
1721020200000|2024-07-15 05:10:00|16826.14|16746.14|16828.84|16748.84|16828.84|16748.84|16826.12|16746.12|9
1721020210000|2024-07-15 05:10:10|16829.11|16749.11|16828.95|16748.95|16829.11|16749.11|16828.59|16748.59|9
1721020220000|2024-07-15 05:10:20|16828.74|16748.74|16829.47|16749.47|16829.77|16749.77|16828.74|16748.74|10
1721020230000|2024-07-15 05:10:30|16829.34|16749.34|16827.59|16747.59|16829.34|16749.34|16827.59|16747.59|9
1721020240000|2024-07-15 05:10:40|16827.13|16747.13|16827.59|16747.59|16827.59|16747.59|16827.06|16747.06|10
1721020250000|2024-07-15 05:10:50|16827.47|16747.47|16829.67|16749.67|16829.68|16749.68|16827.47|16747.47|10
1721020260000|2024-07-15 05:11:00|16829.58|16749.58|16830.81|16750.81|16831.23|16751.23|16829.58|16749.58|10
1721020270000|2024-07-15 05:11:10|16831.95|16751.95|16832.08|16752.08|16832.5|16752.5|16831.95|16751.95|10
1721020280000|2024-07-15 05:11:20|16832.16|16752.16|16831.72|16751.72|16832.24|16752.24|16831.72|16751.72|10
1721020290000|2024-07-15 05:11:30|16831.69|16751.69|16831.75|16751.75|16831.75|16751.75|16831.56|16751.56|8
1721020300000|2024-07-15 05:11:40|16831.76|16751.76|16832.7|16752.7|16832.98|16752.98|16831.76|16751.76|10
1721020310000|2024-07-15 05:11:50|16832.58|16752.58|16834.1|16754.1|16834.1|16754.1|16832.07|16752.07|10
1721020320000|2024-07-15 05:12:00|16834.59|16754.59|16835.15|16755.15|16835.39|16755.39|16834.55|16754.55|10
1721020330000|2024-07-15 05:12:10|16834.59|16754.59|16834.03|16754.03|16834.67|16754.67|16833.52|16753.52|10
1721020340000|2024-07-15 05:12:20|16834.42|16754.42|16834|16754|16835.06|16755.06|16833.59|16753.59|10
1721020350000|2024-07-15 05:12:30|16834.11|16754.11|16833.88|16753.88|16834.51|16754.51|16833.86|16753.86|10
1721020360000|2024-07-15 05:12:40|16833.94|16753.94|16833.08|16753.08|16833.94|16753.94|16832.98|16752.98|10
1721020370000|2024-07-15 05:12:50|16833.05|16753.05|16830.8|16750.8|16833.05|16753.05|16830.8|16750.8|9
1721020380000|2024-07-15 05:13:00|16830.61|16750.61|16826.94|16746.94|16830.61|16750.61|16826.94|16746.94|10
1721020390000|2024-07-15 05:13:10|16826.86|16746.86|16825.6|16745.6|16827.17|16747.17|16825.6|16745.6|10
1721020400000|2024-07-15 05:13:20|16825.46|16745.46|16825.77|16745.77|16826.67|16746.67|16825.46|16745.46|10
1721020410000|2024-07-15 05:13:30|16825.79|16745.79|16826.11|16746.11|16826.34|16746.34|16825.62|16745.62|10
1721020420000|2024-07-15 05:13:40|16826.58|16746.58|16826|16746|16826.58|16746.58|16825.79|16745.79|10
1721020430000|2024-07-15 05:13:50|16826.05|16746.05|16823.72|16743.72|16826.05|16746.05|16823.72|16743.72|9
1721020440000|2024-07-15 05:14:00|16823.5|16743.5|16821.89|16741.89|16823.57|16743.57|16821.89|16741.89|10
1721020450000|2024-07-15 05:14:10|16821.39|16741.39|16819.73|16739.73|16821.39|16741.39|16819.71|16739.71|10
1721020460000|2024-07-15 05:14:20|16819.79|16739.79|16819.41|16739.41|16820.54|16740.54|16819.41|16739.41|10
1721020470000|2024-07-15 05:14:30|16819.55|16739.55|16822.02|16742.02|16822.02|16742.02|16819.34|16739.34|10
1721020480000|2024-07-15 05:14:40|16822.12|16742.12|16822.39|16742.39|16822.44|16742.44|16822.11|16742.11|9
1721020490000|2024-07-15 05:14:50|16822.44|16742.44|16822.81|16742.81|16822.81|16742.81|16822.21|16742.21|8
1721020500000|2024-07-15 05:15:00|16823.15|16743.15|16826.17|16746.17|16826.17|16746.17|16823.15|16743.15|10
1721020510000|2024-07-15 05:15:10|16825.57|16745.57|16823.4|16743.4|16825.57|16745.57|16823.08|16743.08|10
1721020520000|2024-07-15 05:15:20|16823.32|16743.32|16824.3|16744.3|16824.32|16744.32|16823.32|16743.32|10
1721020530000|2024-07-15 05:15:30|16824.29|16744.29|16824.46|16744.46|16824.55|16744.55|16824.25|16744.25|9
1721020540000|2024-07-15 05:15:40|16824.45|16744.45|16823.89|16743.89|16824.46|16744.46|16823.78|16743.78|10
1721020550000|2024-07-15 05:15:50|16823.85|16743.85|16824.21|16744.21|16824.21|16744.21|16823.41|16743.41|9
1721020560000|2024-07-15 05:16:00|16824.68|16744.68|16824.54|16744.54|16824.76|16744.76|16824|16744|10
1721020570000|2024-07-15 05:16:10|16824.66|16744.66|16825.6|16745.6|16826.12|16746.12|16824.66|16744.66|10
1721020580000|2024-07-15 05:16:20|16825.36|16745.36|16824.7|16744.7|16825.36|16745.36|16824.7|16744.7|10
1721020590000|2024-07-15 05:16:30|16824.68|16744.68|16826.76|16746.76|16826.76|16746.76|16824.68|16744.68|10
1721020600000|2024-07-15 05:16:40|16826.94|16746.94|16826.7|16746.7|16827.34|16747.34|16826.7|16746.7|10
1721020610000|2024-07-15 05:16:50|16826.67|16746.67|16826.04|16746.04|16826.67|16746.67|16826.04|16746.04|9
1721020620000|2024-07-15 05:17:00|16826.13|16746.13|16826.35|16746.35|16826.62|16746.62|16826.1|16746.1|10
1721020630000|2024-07-15 05:17:10|16826.4|16746.4|16826.54|16746.54|16826.61|16746.61|16825.87|16745.87|10
1721020640000|2024-07-15 05:17:20|16826.56|16746.56|16830.17|16750.17|16830.17|16750.17|16826.56|16746.56|10
1721020650000|2024-07-15 05:17:30|16830.41|16750.41|16832.11|16752.11|16832.69|16752.69|16830.41|16750.41|10
1721020660000|2024-07-15 05:17:40|16832.73|16752.73|16833.38|16753.38|16833.6|16753.6|16832.41|16752.41|10
1721020670000|2024-07-15 05:17:50|16833.22|16753.22|16834.94|16754.94|16834.94|16754.94|16833.22|16753.22|8
1721020680000|2024-07-15 05:18:00|16836.52|16756.52|16833.59|16753.59|16836.52|16756.52|16833.37|16753.37|10
1721020690000|2024-07-15 05:18:10|16832.68|16752.68|16830.48|16750.48|16832.68|16752.68|16830.48|16750.48|10
1721020700000|2024-07-15 05:18:20|16830.46|16750.46|16828.69|16748.69|16830.46|16750.46|16828.69|16748.69|10
1721020710000|2024-07-15 05:18:30|16828.65|16748.65|16828.15|16748.15|16828.65|16748.65|16828.15|16748.15|10
1721020720000|2024-07-15 05:18:40|16828.18|16748.18|16829.15|16749.15|16829.15|16749.15|16828.18|16748.18|9
1721020730000|2024-07-15 05:18:50|16829.46|16749.46|16830.51|16750.51|16830.51|16750.51|16828.76|16748.76|7
1721020740000|2024-07-15 05:19:00|16830.84|16750.84|16833.16|16753.16|16833.16|16753.16|16830.84|16750.84|10
1721020750000|2024-07-15 05:19:10|16833.22|16753.22|16832.61|16752.61|16833.22|16753.22|16832.56|16752.56|9
1721020760000|2024-07-15 05:19:20|16832.38|16752.38|16831.75|16751.75|16832.38|16752.38|16831.62|16751.62|10
1721020770000|2024-07-15 05:19:30|16831.72|16751.72|16826.83|16746.83|16831.72|16751.72|16826.83|16746.83|10
1721020780000|2024-07-15 05:19:40|16825.99|16745.99|16823.94|16743.94|16825.99|16745.99|16823.94|16743.94|10
1721020790000|2024-07-15 05:19:50|16823.92|16743.92|16824.69|16744.69|16824.9|16744.9|16823.92|16743.92|10
1721020800000|2024-07-15 05:20:00|16824.84|16744.84|16826.35|16746.35|16826.43|16746.43|16824.54|16744.54|10
1721020810000|2024-07-15 05:20:10|16826.29|16746.29|16825.98|16745.98|16826.3|16746.3|16825.81|16745.81|10
1721020820000|2024-07-15 05:20:20|16826.08|16746.08|16825.3|16745.3|16826.18|16746.18|16825.17|16745.17|10
1721020830000|2024-07-15 05:20:30|16825.35|16745.35|16826.38|16746.38|16826.38|16746.38|16825.33|16745.33|10
1721020840000|2024-07-15 05:20:40|16826.8|16746.8|16828.58|16748.58|16828.58|16748.58|16826.57|16746.57|10
1721020850000|2024-07-15 05:20:50|16828.83|16748.83|16827.32|16747.32|16829.19|16749.19|16827.32|16747.32|10
1721020860000|2024-07-15 05:21:00|16826.76|16746.76|16825.8|16745.8|16826.76|16746.76|16825.8|16745.8|9
1721020870000|2024-07-15 05:21:10|16825.63|16745.63|16825.17|16745.17|16825.63|16745.63|16824.97|16744.97|9
1721020880000|2024-07-15 05:21:20|16825.03|16745.03|16824.74|16744.74|16825.06|16745.06|16824.6|16744.6|10
1721020890000|2024-07-15 05:21:30|16824.65|16744.65|16824.33|16744.33|16824.76|16744.76|16824.33|16744.33|9
1721020900000|2024-07-15 05:21:40|16824.45|16744.45|16824.2|16744.2|16824.45|16744.45|16824.17|16744.17|9
1721020910000|2024-07-15 05:21:50|16824.24|16744.24|16823.18|16743.18|16824.37|16744.37|16823.18|16743.18|10
1721020920000|2024-07-15 05:22:00|16823.27|16743.27|16822.44|16742.44|16823.32|16743.32|16821.98|16741.98|10
1721020930000|2024-07-15 05:22:10|16822.46|16742.46|16819.05|16739.05|16822.46|16742.46|16818.9|16738.9|10
1721020940000|2024-07-15 05:22:20|16819.01|16739.01|16814.7|16734.7|16819.01|16739.01|16814.7|16734.7|9
1721020950000|2024-07-15 05:22:30|16814.38|16734.38|16814.29|16734.29|16814.38|16734.38|16813.64|16733.64|10
1721020960000|2024-07-15 05:22:40|16814.52|16734.52|16814.3|16734.3|16814.52|16734.52|16814.13|16734.13|9
1721020970000|2024-07-15 05:22:50|16814.54|16734.54|16815.09|16735.09|16815.56|16735.56|16814.52|16734.52|10
1721020980000|2024-07-15 05:23:00|16814.7|16734.7|16814.47|16734.47|16814.81|16734.81|16814.03|16734.03|10
1721020990000|2024-07-15 05:23:10|16814.51|16734.51|16814.77|16734.77|16814.78|16734.78|16814.13|16734.13|10
1721021000000|2024-07-15 05:23:20|16814.63|16734.63|16815.63|16735.63|16815.63|16735.63|16814.53|16734.53|9
1721021010000|2024-07-15 05:23:30|16815.73|16735.73|16816.51|16736.51|16816.51|16736.51|16815.4|16735.4|10
1721021020000|2024-07-15 05:23:40|16816.68|16736.68|16816.26|16736.26|16816.94|16736.94|16816.26|16736.26|10
1721021030000|2024-07-15 05:23:50|16816.39|16736.39|16818.02|16738.02|16818.02|16738.02|16816.39|16736.39|10
1721021040000|2024-07-15 05:24:00|16818.21|16738.21|16818.83|16738.83|16818.83|16738.83|16818.19|16738.19|10
1721021050000|2024-07-15 05:24:10|16818.79|16738.79|16820.05|16740.05|16820.43|16740.43|16818.59|16738.59|10
1721021060000|2024-07-15 05:24:20|16820.02|16740.02|16820.42|16740.42|16821.57|16741.57|16820.02|16740.02|10
1721021070000|2024-07-15 05:24:30|16820.68|16740.68|16819.83|16739.83|16820.81|16740.81|16819.83|16739.83|9
1721021080000|2024-07-15 05:24:40|16819.81|16739.81|16820.02|16740.02|16820.2|16740.2|16819.81|16739.81|9
1721021090000|2024-07-15 05:24:50|16820.19|16740.19|16819.93|16739.93|16820.19|16740.19|16819.6|16739.6|10
1721021100000|2024-07-15 05:25:00|16819.85|16739.85|16818.16|16738.16|16819.85|16739.85|16818.16|16738.16|10
1721021110000|2024-07-15 05:25:10|16817.62|16737.62|16817.35|16737.35|16818.06|16738.06|16817.24|16737.24|9
1721021120000|2024-07-15 05:25:20|16817.34|16737.34|16816.74|16736.74|16817.34|16737.34|16816.74|16736.74|9
1721021130000|2024-07-15 05:25:30|16815.78|16735.78|16814.17|16734.17|16815.78|16735.78|16814.17|16734.17|10
1721021140000|2024-07-15 05:25:40|16814.06|16734.06|16812.9|16732.9|16814.06|16734.06|16812.89|16732.89|10
1721021150000|2024-07-15 05:25:50|16812.64|16732.64|16812.23|16732.23|16812.64|16732.64|16811.92|16731.92|10
1721021160000|2024-07-15 05:26:00|16812.32|16732.32|16811.76|16731.76|16812.32|16732.32|16811.75|16731.75|10
1721021170000|2024-07-15 05:26:10|16811.77|16731.77|16811.9|16731.9|16812.03|16732.03|16811.31|16731.31|10
1721021180000|2024-07-15 05:26:20|16812.09|16732.09|16813.01|16733.01|16813.01|16733.01|16812.09|16732.09|8
1721021190000|2024-07-15 05:26:30|16813.14|16733.14|16812.9|16732.9|16813.37|16733.37|16812.89|16732.89|10
1721021200000|2024-07-15 05:26:40|16813.53|16733.53|16814.2|16734.2|16814.33|16734.33|16813.23|16733.23|8
1721021210000|2024-07-15 05:26:50|16814.33|16734.33|16813.76|16733.76|16814.33|16734.33|16813.65|16733.65|9
1721021220000|2024-07-15 05:27:00|16813.74|16733.74|16814.08|16734.08|16814.08|16734.08|16813.44|16733.44|9
1721021230000|2024-07-15 05:27:10|16814.06|16734.06|16815.43|16735.43|16815.43|16735.43|16814.05|16734.05|9
1721021240000|2024-07-15 05:27:20|16815.48|16735.48|16814.94|16734.94|16815.77|16735.77|16814.94|16734.94|9
1721021250000|2024-07-15 05:27:30|16815.05|16735.05|16815.13|16735.13|16815.37|16735.37|16815.05|16735.05|10
1721021260000|2024-07-15 05:27:40|16814.93|16734.93|16814.69|16734.69|16815.49|16735.49|16814.69|16734.69|10
1721021270000|2024-07-15 05:27:50|16814.76|16734.76|16814.22|16734.22|16814.76|16734.76|16814.22|16734.22|10
1721021280000|2024-07-15 05:28:00|16814.43|16734.43|16814.78|16734.78|16815.19|16735.19|16814.43|16734.43|9
1721021290000|2024-07-15 05:28:10|16814.54|16734.54|16814.59|16734.59|16814.59|16734.59|16814.24|16734.24|10
1721021300000|2024-07-15 05:28:20|16814.5|16734.5|16813.29|16733.29|16814.52|16734.52|16813.26|16733.26|10
1721021310000|2024-07-15 05:28:30|16813.52|16733.52|16815.41|16735.41|16815.72|16735.72|16813.52|16733.52|10
1721021320000|2024-07-15 05:28:40|16815.16|16735.16|16816.78|16736.78|16817.58|16737.58|16815.16|16735.16|10
1721021330000|2024-07-15 05:28:50|16816.76|16736.76|16815.78|16735.78|16816.77|16736.77|16815.78|16735.78|9
1721021340000|2024-07-15 05:29:00|16815.36|16735.36|16815.06|16735.06|16815.36|16735.36|16815.06|16735.06|8
1721021350000|2024-07-15 05:29:10|16815|16735|16814.96|16734.96|16815.36|16735.36|16814.96|16734.96|10
1721021360000|2024-07-15 05:29:20|16814.78|16734.78|16815.02|16735.02|16815.08|16735.08|16814.54|16734.54|9
1721021370000|2024-07-15 05:29:30|16815.24|16735.24|16815.1|16735.1|16815.62|16735.62|16815.1|16735.1|10
1721021380000|2024-07-15 05:29:40|16815.03|16735.03|16814.99|16734.99|16815.08|16735.08|16814.84|16734.84|8
1721021390000|2024-07-15 05:29:50|16814.77|16734.77|16818.36|16738.36|16818.36|16738.36|16814.77|16734.77|10
1721021400000|2024-07-15 05:30:00|16818.81|16738.81|16822.06|16742.06|16822.06|16742.06|16818.81|16738.81|10
1721021410000|2024-07-15 05:30:10|16822.37|16742.37|16823.36|16743.36|16823.36|16743.36|16822.25|16742.25|10
1721021420000|2024-07-15 05:30:20|16823.73|16743.73|16824.44|16744.44|16824.44|16744.44|16823.73|16743.73|10
1721021430000|2024-07-15 05:30:30|16824.5|16744.5|16827.56|16747.56|16828.47|16748.47|16824.5|16744.5|10
1721021440000|2024-07-15 05:30:40|16827.4|16747.4|16832.98|16752.98|16832.98|16752.98|16827.4|16747.4|10
1721021450000|2024-07-15 05:30:50|16833.29|16753.29|16834.39|16754.39|16834.39|16754.39|16833.29|16753.29|10
1721021460000|2024-07-15 05:31:00|16834.49|16754.49|16837.27|16757.27|16837.27|16757.27|16834.49|16754.49|10
1721021470000|2024-07-15 05:31:10|16837.99|16757.99|16840.2|16760.2|16840.2|16760.2|16837.99|16757.99|10
1721021480000|2024-07-15 05:31:20|16840.42|16760.42|16842.08|16762.08|16842.08|16762.08|16840.34|16760.34|10
1721021490000|2024-07-15 05:31:30|16842.28|16762.28|16843.57|16763.57|16843.89|16763.89|16842.28|16762.28|10
1721021500000|2024-07-15 05:31:40|16842.97|16762.97|16843.49|16763.49|16843.79|16763.79|16842.47|16762.47|10
1721021510000|2024-07-15 05:31:50|16842.6|16762.6|16840.21|16760.21|16842.6|16762.6|16840.08|16760.08|8
1721021520000|2024-07-15 05:32:00|16840.17|16760.17|16838.02|16758.02|16840.17|16760.17|16838.01|16758.01|10
1721021530000|2024-07-15 05:32:10|16838.07|16758.07|16839.55|16759.55|16839.55|16759.55|16837.91|16757.91|10
1721021540000|2024-07-15 05:32:20|16839.56|16759.56|16840.01|16760.01|16840.69|16760.69|16839.56|16759.56|10
1721021550000|2024-07-15 05:32:30|16839.67|16759.67|16838.13|16758.13|16840.09|16760.09|16837.86|16757.86|10
1721021560000|2024-07-15 05:32:40|16838.31|16758.31|16840.35|16760.35|16840.35|16760.35|16838.31|16758.31|10
1721021570000|2024-07-15 05:32:50|16840.41|16760.41|16843.77|16763.77|16843.8|16763.8|16840.41|16760.41|10
1721021580000|2024-07-15 05:33:00|16844.29|16764.29|16847.57|16767.57|16847.67|16767.67|16844.29|16764.29|10
1721021590000|2024-07-15 05:33:10|16847.87|16767.87|16851|16771|16851.09|16771.09|16847.87|16767.87|9
1721021600000|2024-07-15 05:33:20|16850.79|16770.79|16848.87|16768.87|16850.79|16770.79|16848.8|16768.8|10
1721021610000|2024-07-15 05:33:30|16848.9|16768.9|16849.63|16769.63|16849.63|16769.63|16848.55|16768.55|10
1721021620000|2024-07-15 05:33:40|16849.66|16769.66|16850.69|16770.69|16850.69|16770.69|16849.66|16769.66|10
1721021630000|2024-07-15 05:33:50|16850.76|16770.76|16851.04|16771.04|16851.14|16771.14|16850.24|16770.24|10
1721021640000|2024-07-15 05:34:00|16851.14|16771.14|16850.5|16770.5|16851.14|16771.14|16850.47|16770.47|10
1721021650000|2024-07-15 05:34:10|16850.39|16770.39|16851.5|16771.5|16851.72|16771.72|16850.39|16770.39|10
1721021660000|2024-07-15 05:34:20|16851.91|16771.91|16851.46|16771.46|16852.17|16772.17|16851.46|16771.46|10
1721021670000|2024-07-15 05:34:30|16851.5|16771.5|16850.07|16770.07|16851.5|16771.5|16849.82|16769.82|10
1721021680000|2024-07-15 05:34:40|16850.24|16770.24|16853.17|16773.17|16853.17|16773.17|16850.24|16770.24|10
1721021690000|2024-07-15 05:34:50|16853.19|16773.19|16853.47|16773.47|16853.6|16773.6|16853.19|16773.19|10
1721021700000|2024-07-15 05:35:00|16853.64|16773.64|16852.78|16772.78|16853.64|16773.64|16852.78|16772.78|10
1721021710000|2024-07-15 05:35:10|16852.73|16772.73|16850.78|16770.78|16852.73|16772.73|16850.78|16770.78|10
1721021720000|2024-07-15 05:35:20|16850.31|16770.31|16848.42|16768.42|16850.31|16770.31|16848.42|16768.42|9
1721021730000|2024-07-15 05:35:30|16848.69|16768.69|16847.11|16767.11|16848.69|16768.69|16846.52|16766.52|9
1721021740000|2024-07-15 05:35:40|16847.17|16767.17|16846.08|16766.08|16847.69|16767.69|16846.08|16766.08|10
1721021750000|2024-07-15 05:35:50|16846.22|16766.22|16843.81|16763.81|16846.64|16766.64|16843.81|16763.81|9
1721021760000|2024-07-15 05:36:00|16843.09|16763.09|16842.17|16762.17|16843.3|16763.3|16842.17|16762.17|10
1721021770000|2024-07-15 05:36:10|16842.33|16762.33|16841.14|16761.14|16842.33|16762.33|16840.98|16760.98|9
1721021780000|2024-07-15 05:36:20|16841.38|16761.38|16840.59|16760.59|16841.9|16761.9|16840.59|16760.59|10
1721021790000|2024-07-15 05:36:30|16839.35|16759.35|16837.39|16757.39|16840.06|16760.06|16837.39|16757.39|9
1721021800000|2024-07-15 05:36:40|16836.4|16756.4|16835.14|16755.14|16836.4|16756.4|16834.35|16754.35|10
1721021810000|2024-07-15 05:36:50|16835.26|16755.26|16835|16755|16835.26|16755.26|16834.88|16754.88|10
1721021820000|2024-07-15 05:37:00|16835.1|16755.1|16835.37|16755.37|16836.11|16756.11|16833.91|16753.91|10
1721021830000|2024-07-15 05:37:10|16835.62|16755.62|16838.19|16758.19|16838.19|16758.19|16835.25|16755.25|10
1721021840000|2024-07-15 05:37:20|16838.88|16758.88|16839.41|16759.41|16839.63|16759.63|16838.88|16758.88|10
1721021850000|2024-07-15 05:37:30|16839.52|16759.52|16842.49|16762.49|16842.49|16762.49|16839.52|16759.52|10
1721021860000|2024-07-15 05:37:40|16842.5|16762.5|16842.29|16762.29|16842.5|16762.5|16842.02|16762.02|10
1721021870000|2024-07-15 05:37:50|16842.34|16762.34|16842.23|16762.23|16842.81|16762.81|16842.06|16762.06|9
1721021880000|2024-07-15 05:38:00|16842.25|16762.25|16843.25|16763.25|16843.25|16763.25|16842.25|16762.25|10
1721021890000|2024-07-15 05:38:10|16843.35|16763.35|16843.26|16763.26|16843.77|16763.77|16843.26|16763.26|9
1721021900000|2024-07-15 05:38:20|16842.74|16762.74|16842.4|16762.4|16842.74|16762.74|16842.31|16762.31|10
1721021910000|2024-07-15 05:38:30|16842.14|16762.14|16842.15|16762.15|16842.24|16762.24|16842|16762|9
1721021920000|2024-07-15 05:38:40|16842.7|16762.7|16843.63|16763.63|16843.63|16763.63|16842.7|16762.7|10
1721021930000|2024-07-15 05:38:50|16843.66|16763.66|16843.9|16763.9|16844.03|16764.03|16843.66|16763.66|10
1721021940000|2024-07-15 05:39:00|16843.75|16763.75|16843.92|16763.92|16843.93|16763.93|16843.39|16763.39|7
1721021950000|2024-07-15 05:39:10|16843.93|16763.93|16844.9|16764.9|16845.17|16765.17|16843.9|16763.9|10
1721021960000|2024-07-15 05:39:20|16845.16|16765.16|16846.41|16766.41|16846.41|16766.41|16845.16|16765.16|10
1721021970000|2024-07-15 05:39:30|16846.66|16766.66|16846.54|16766.54|16846.8|16766.8|16845.84|16765.84|10
1721021980000|2024-07-15 05:39:40|16846.28|16766.28|16843.15|16763.15|16846.43|16766.43|16843.15|16763.15|9
1721021990000|2024-07-15 05:39:50|16842.99|16762.99|16842.12|16762.12|16842.99|16762.99|16842.07|16762.07|10
1721022000000|2024-07-15 05:40:00|16842.1|16762.1|16843.22|16763.22|16843.58|16763.58|16842.1|16762.1|9
1721022010000|2024-07-15 05:40:10|16843.61|16763.61|16843.36|16763.36|16843.74|16763.74|16843.1|16763.1|10
1721022020000|2024-07-15 05:40:20|16843.37|16763.37|16844.49|16764.49|16844.54|16764.54|16843.37|16763.37|9
1721022030000|2024-07-15 05:40:30|16844.45|16764.45|16843.15|16763.15|16844.62|16764.62|16843.15|16763.15|9
1721022040000|2024-07-15 05:40:40|16843.23|16763.23|16843.8|16763.8|16843.9|16763.9|16843.2|16763.2|10
1721022050000|2024-07-15 05:40:50|16843.81|16763.81|16843.58|16763.58|16843.83|16763.83|16843.55|16763.55|10
1721022060000|2024-07-15 05:41:00|16843.88|16763.88|16844.51|16764.51|16844.51|16764.51|16843.86|16763.86|10
1721022070000|2024-07-15 05:41:10|16844.69|16764.69|16845.8|16765.8|16845.8|16765.8|16844.69|16764.69|10
1721022080000|2024-07-15 05:41:20|16845.91|16765.91|16846.21|16766.21|16846.83|16766.83|16845.91|16765.91|10
1721022090000|2024-07-15 05:41:30|16846.2|16766.2|16850.1|16770.1|16850.1|16770.1|16846.2|16766.2|10
1721022100000|2024-07-15 05:41:40|16851.06|16771.06|16852.06|16772.06|16852.39|16772.39|16851.06|16771.06|10
1721022110000|2024-07-15 05:41:50|16852.17|16772.17|16852.77|16772.77|16852.77|16772.77|16852.09|16772.09|9
1721022120000|2024-07-15 05:42:00|16852.45|16772.45|16853.51|16773.51|16854.05|16774.05|16852.45|16772.45|10
1721022130000|2024-07-15 05:42:10|16853.59|16773.59|16855.82|16775.82|16856.57|16776.57|16853.42|16773.42|10
1721022140000|2024-07-15 05:42:20|16856.06|16776.06|16856.26|16776.26|16857.12|16777.12|16855.88|16775.88|10
1721022150000|2024-07-15 05:42:30|16855.99|16775.99|16855.59|16775.59|16855.99|16775.99|16855.4|16775.4|9
1721022160000|2024-07-15 05:42:40|16855.83|16775.83|16855.91|16775.91|16856.02|16776.02|16855.41|16775.41|10
1721022170000|2024-07-15 05:42:50|16856|16776|16856.96|16776.96|16856.97|16776.97|16855.88|16775.88|10
1721022180000|2024-07-15 05:43:00|16856.66|16776.66|16859.67|16779.67|16859.99|16779.99|16856.54|16776.54|10
1721022190000|2024-07-15 05:43:10|16859.3|16779.3|16859.49|16779.49|16859.74|16779.74|16859.21|16779.21|10
1721022200000|2024-07-15 05:43:20|16859.39|16779.39|16858.43|16778.43|16859.39|16779.39|16858.43|16778.43|10
1721022210000|2024-07-15 05:43:30|16857.84|16777.84|16854.92|16774.92|16857.84|16777.84|16854.92|16774.92|10
1721022220000|2024-07-15 05:43:40|16854.99|16774.99|16853.32|16773.32|16855.09|16775.09|16853.32|16773.32|10
1721022230000|2024-07-15 05:43:50|16853.3|16773.3|16851.29|16771.29|16853.3|16773.3|16851.29|16771.29|10
1721022240000|2024-07-15 05:44:00|16851.28|16771.28|16852.73|16772.73|16852.73|16772.73|16851.22|16771.22|10
1721022250000|2024-07-15 05:44:10|16852.81|16772.81|16854.66|16774.66|16854.67|16774.67|16852.81|16772.81|9
1721022260000|2024-07-15 05:44:20|16854.64|16774.64|16854.42|16774.42|16854.64|16774.64|16853.88|16773.88|10
1721022270000|2024-07-15 05:44:30|16854.43|16774.43|16853.21|16773.21|16854.43|16774.43|16853.18|16773.18|10
1721022280000|2024-07-15 05:44:40|16853.41|16773.41|16853.39|16773.39|16853.41|16773.41|16853.22|16773.22|8
1721022290000|2024-07-15 05:44:50|16853.37|16773.37|16852.95|16772.95|16853.44|16773.44|16852.95|16772.95|9
1721022300000|2024-07-15 05:45:00|16853.03|16773.03|16853.88|16773.88|16853.94|16773.94|16853.03|16773.03|10
1721022310000|2024-07-15 05:45:10|16853.41|16773.41|16855.24|16775.24|16855.24|16775.24|16853.41|16773.41|10
1721022320000|2024-07-15 05:45:20|16855.45|16775.45|16855.79|16775.79|16855.81|16775.81|16854.95|16774.95|10
1721022330000|2024-07-15 05:45:30|16855.88|16775.88|16856.95|16776.95|16857.1|16777.1|16855.84|16775.84|10
1721022340000|2024-07-15 05:45:40|16856.88|16776.88|16856.28|16776.28|16856.92|16776.92|16856.28|16776.28|10
1721022350000|2024-07-15 05:45:50|16855.99|16775.99|16855.86|16775.86|16856.15|16776.15|16855.79|16775.79|9
1721022360000|2024-07-15 05:46:00|16855.8|16775.8|16855.74|16775.74|16855.82|16775.82|16855.52|16775.52|9
1721022370000|2024-07-15 05:46:10|16855.77|16775.77|16855.57|16775.57|16856.1|16776.1|16855.57|16775.57|9
1721022380000|2024-07-15 05:46:20|16854.64|16774.64|16853.75|16773.75|16854.64|16774.64|16853.75|16773.75|9
1721022390000|2024-07-15 05:46:30|16853.59|16773.59|16850.8|16770.8|16853.59|16773.59|16850.77|16770.77|10
1721022400000|2024-07-15 05:46:40|16850.58|16770.58|16849.81|16769.81|16850.58|16770.58|16848.99|16768.99|9
1721022410000|2024-07-15 05:46:50|16849.65|16769.65|16846.94|16766.94|16849.65|16769.65|16846.94|16766.94|9
1721022420000|2024-07-15 05:47:00|16846.74|16766.74|16846.69|16766.69|16846.74|16766.74|16846.31|16766.31|10
1721022430000|2024-07-15 05:47:10|16846.7|16766.7|16847.53|16767.53|16847.53|16767.53|16846.58|16766.58|10
1721022440000|2024-07-15 05:47:20|16847.79|16767.79|16846.44|16766.44|16847.86|16767.86|16846.44|16766.44|9
1721022450000|2024-07-15 05:47:30|16846.57|16766.57|16848.66|16768.66|16848.66|16768.66|16846.53|16766.53|10
1721022460000|2024-07-15 05:47:40|16848.58|16768.58|16847.55|16767.55|16848.58|16768.58|16847.47|16767.47|8
1721022470000|2024-07-15 05:47:50|16847.71|16767.71|16848.78|16768.78|16848.89|16768.89|16847.71|16767.71|10
1721022480000|2024-07-15 05:48:00|16848.43|16768.43|16851.56|16771.56|16851.56|16771.56|16848.43|16768.43|9
1721022490000|2024-07-15 05:48:10|16851.17|16771.17|16852.06|16772.06|16852.06|16772.06|16851.17|16771.17|10
1721022500000|2024-07-15 05:48:20|16852.84|16772.84|16855.53|16775.53|16855.85|16775.85|16852.84|16772.84|10
1721022510000|2024-07-15 05:48:30|16856.45|16776.45|16861.69|16781.69|16861.69|16781.69|16856.45|16776.45|10
1721022520000|2024-07-15 05:48:40|16862.11|16782.11|16865.31|16785.31|16865.72|16785.72|16862.11|16782.11|9
1721022530000|2024-07-15 05:48:50|16864.24|16784.24|16867.63|16787.63|16867.63|16787.63|16864.24|16784.24|9
1721022540000|2024-07-15 05:49:00|16867.69|16787.69|16866.16|16786.16|16868.38|16788.38|16865.82|16785.82|9
1721022550000|2024-07-15 05:49:10|16866.32|16786.32|16866.78|16786.78|16867.06|16787.06|16866.15|16786.15|10
1721022560000|2024-07-15 05:49:20|16866.85|16786.85|16867.53|16787.53|16867.75|16787.75|16866.85|16786.85|10
1721022570000|2024-07-15 05:49:30|16867.75|16787.75|16868.11|16788.11|16868.11|16788.11|16866.08|16786.08|10
1721022580000|2024-07-15 05:49:40|16868.07|16788.07|16871.52|16791.52|16871.68|16791.68|16868.07|16788.07|10
1721022590000|2024-07-15 05:49:50|16871.6|16791.6|16871.74|16791.74|16872.33|16792.33|16871.58|16791.58|10
1721022600000|2024-07-15 05:50:00|16871.7|16791.7|16871.07|16791.07|16871.91|16791.91|16870.82|16790.82|10
1721022610000|2024-07-15 05:50:10|16871.29|16791.29|16867.7|16787.7|16871.29|16791.29|16867.7|16787.7|10
1721022620000|2024-07-15 05:50:20|16866.26|16786.26|16866.26|16786.26|16866.38|16786.38|16865.12|16785.12|10
1721022630000|2024-07-15 05:50:30|16866.59|16786.59|16866.65|16786.65|16866.94|16786.94|16866.17|16786.17|10
1721022640000|2024-07-15 05:50:40|16867.2|16787.2|16866.73|16786.73|16867.2|16787.2|16865.46|16785.46|10
1721022650000|2024-07-15 05:50:50|16866.78|16786.78|16866.7|16786.7|16867.01|16787.01|16866.56|16786.56|9
1721022660000|2024-07-15 05:51:00|16866.51|16786.51|16866.42|16786.42|16866.51|16786.51|16865.63|16785.63|10
1721022670000|2024-07-15 05:51:10|16866.79|16786.79|16865.77|16785.77|16867.17|16787.17|16864.9|16784.9|10
1721022680000|2024-07-15 05:51:20|16865.95|16785.95|16865.73|16785.73|16866.56|16786.56|16865.49|16785.49|10
1721022690000|2024-07-15 05:51:30|16864.66|16784.66|16862.86|16782.86|16864.66|16784.66|16862.86|16782.86|10
1721022700000|2024-07-15 05:51:40|16862.9|16782.9|16861.86|16781.86|16862.9|16782.9|16861.63|16781.63|10
1721022710000|2024-07-15 05:51:50|16861.61|16781.61|16861.63|16781.63|16861.72|16781.72|16861.35|16781.35|9
1721022720000|2024-07-15 05:52:00|16861.48|16781.48|16859.37|16779.37|16861.48|16781.48|16859.37|16779.37|10
1721022730000|2024-07-15 05:52:10|16860.19|16780.19|16861.91|16781.91|16862.09|16782.09|16860.19|16780.19|10
1721022740000|2024-07-15 05:52:20|16861.56|16781.56|16861.82|16781.82|16861.99|16781.99|16861.26|16781.26|10
1721022750000|2024-07-15 05:52:30|16861.79|16781.79|16862.45|16782.45|16862.71|16782.71|16861.79|16781.79|10
1721022760000|2024-07-15 05:52:40|16862.73|16782.73|16862.66|16782.66|16863.06|16783.06|16862.57|16782.57|9
1721022770000|2024-07-15 05:52:50|16862.4|16782.4|16861.05|16781.05|16862.49|16782.49|16861.05|16781.05|10
1721022780000|2024-07-15 05:53:00|16861.24|16781.24|16859.06|16779.06|16861.24|16781.24|16859.06|16779.06|10
1721022790000|2024-07-15 05:53:10|16857.95|16777.95|16857.29|16777.29|16857.95|16777.95|16857.24|16777.24|9
1721022800000|2024-07-15 05:53:20|16856.62|16776.62|16855.41|16775.41|16856.62|16776.62|16855.41|16775.41|10
1721022810000|2024-07-15 05:53:30|16855.29|16775.29|16852.95|16772.95|16855.29|16775.29|16852.95|16772.95|10
1721022820000|2024-07-15 05:53:40|16852.87|16772.87|16852.04|16772.04|16853.13|16773.13|16852.04|16772.04|10
1721022830000|2024-07-15 05:53:50|16850.86|16770.86|16847.3|16767.3|16850.98|16770.98|16847.3|16767.3|10
1721022840000|2024-07-15 05:54:00|16847.69|16767.69|16846.53|16766.53|16848.03|16768.03|16846.2|16766.2|10
1721022850000|2024-07-15 05:54:10|16846.37|16766.37|16845.75|16765.75|16846.37|16766.37|16845.49|16765.49|10
1721022860000|2024-07-15 05:54:20|16845.78|16765.78|16845.33|16765.33|16845.92|16765.92|16845.33|16765.33|9
1721022870000|2024-07-15 05:54:30|16845.24|16765.24|16844.19|16764.19|16845.38|16765.38|16844.19|16764.19|10
1721022880000|2024-07-15 05:54:40|16844.04|16764.04|16844.05|16764.05|16844.59|16764.59|16843.87|16763.87|10
1721022890000|2024-07-15 05:54:50|16843.96|16763.96|16843.69|16763.69|16844.66|16764.66|16843.69|16763.69|9
1721022900000|2024-07-15 05:55:00|16843.54|16763.54|16840.31|16760.31|16843.54|16763.54|16839.88|16759.88|10
1721022910000|2024-07-15 05:55:10|16839.85|16759.85|16841.69|16761.69|16842|16762|16839.69|16759.69|10
1721022920000|2024-07-15 05:55:20|16841.64|16761.64|16840.71|16760.71|16841.82|16761.82|16840.56|16760.56|9
1721022930000|2024-07-15 05:55:30|16840.38|16760.38|16838.55|16758.55|16840.38|16760.38|16838.55|16758.55|10
1721022940000|2024-07-15 05:55:40|16838.19|16758.19|16836.19|16756.19|16838.19|16758.19|16836.18|16756.18|10
1721022950000|2024-07-15 05:55:50|16836.15|16756.15|16837.28|16757.28|16837.28|16757.28|16836.05|16756.05|10
1721022960000|2024-07-15 05:56:00|16837.23|16757.23|16837.9|16757.9|16838.37|16758.37|16837.23|16757.23|10
1721022970000|2024-07-15 05:56:10|16838.18|16758.18|16837.84|16757.84|16838.71|16758.71|16837.82|16757.82|10
1721022980000|2024-07-15 05:56:20|16837.94|16757.94|16838.73|16758.73|16839.36|16759.36|16837.94|16757.94|10
1721022990000|2024-07-15 05:56:30|16838.84|16758.84|16838.13|16758.13|16838.93|16758.93|16837.98|16757.98|10
1721023000000|2024-07-15 05:56:40|16838.12|16758.12|16837.69|16757.69|16839.61|16759.61|16837.36|16757.36|10
1721023010000|2024-07-15 05:56:50|16837.7|16757.7|16837.38|16757.38|16837.84|16757.84|16837.21|16757.21|10
1721023020000|2024-07-15 05:57:00|16837.19|16757.19|16837.93|16757.93|16837.93|16757.93|16837.02|16757.02|10
1721023030000|2024-07-15 05:57:10|16838.01|16758.01|16836.79|16756.79|16838.58|16758.58|16836.79|16756.79|10
1721023040000|2024-07-15 05:57:20|16837.19|16757.19|16836.47|16756.47|16837.6|16757.6|16836.47|16756.47|9
1721023050000|2024-07-15 05:57:30|16836.52|16756.52|16836.76|16756.76|16836.76|16756.76|16836.47|16756.47|8
1721023060000|2024-07-15 05:57:40|16836.74|16756.74|16835.4|16755.4|16836.83|16756.83|16835.4|16755.4|10
1721023070000|2024-07-15 05:57:50|16835.37|16755.37|16836.88|16756.88|16836.88|16756.88|16835.37|16755.37|10
1721023080000|2024-07-15 05:58:00|16836.78|16756.78|16836.6|16756.6|16837.85|16757.85|16836.6|16756.6|10
1721023090000|2024-07-15 05:58:10|16836.8|16756.8|16837.36|16757.36|16837.59|16757.59|16836.8|16756.8|9
1721023100000|2024-07-15 05:58:20|16837|16757|16837.86|16757.86|16837.86|16757.86|16837|16757|10
1721023110000|2024-07-15 05:58:30|16837.89|16757.89|16836.81|16756.81|16838.19|16758.19|16836.67|16756.67|10
1721023120000|2024-07-15 05:58:40|16836.63|16756.63|16835.43|16755.43|16836.89|16756.89|16835.43|16755.43|9
1721023130000|2024-07-15 05:58:50|16835.39|16755.39|16834.41|16754.41|16835.39|16755.39|16834.41|16754.41|8
1721023140000|2024-07-15 05:59:00|16834.5|16754.5|16832.7|16752.7|16834.97|16754.97|16832.7|16752.7|9
1721023150000|2024-07-15 05:59:10|16832.56|16752.56|16832.55|16752.55|16832.56|16752.56|16831.96|16751.96|10
1721023160000|2024-07-15 05:59:20|16832.35|16752.35|16834.98|16754.98|16834.98|16754.98|16832.35|16752.35|10
1721023170000|2024-07-15 05:59:30|16835.15|16755.15|16835.36|16755.36|16835.57|16755.57|16835.13|16755.13|9
1721023180000|2024-07-15 05:59:40|16835.64|16755.64|16835.84|16755.84|16835.84|16755.84|16835.41|16755.41|10
1721023190000|2024-07-15 05:59:50|16835.97|16755.97|16837.53|16757.53|16837.53|16757.53|16835.97|16755.97|10
1721023200000|2024-07-15 06:00:00|16838.83|16758.83|16841.67|16761.67|16841.67|16761.67|16838.78|16758.78|10
1721023210000|2024-07-15 06:00:10|16841.43|16761.43|16841.37|16761.37|16842.3|16762.3|16841.23|16761.23|10
1721023220000|2024-07-15 06:00:20|16841.99|16761.99|16844.54|16764.54|16844.54|16764.54|16841.99|16761.99|10
1721023230000|2024-07-15 06:00:30|16844.95|16764.95|16845.12|16765.12|16845.27|16765.27|16844.94|16764.94|10
1721023240000|2024-07-15 06:00:40|16845.29|16765.29|16843.55|16763.55|16845.29|16765.29|16843.21|16763.21|9
1721023250000|2024-07-15 06:00:50|16843.62|16763.62|16845.2|16765.2|16845.2|16765.2|16843.41|16763.41|9
1721023260000|2024-07-15 06:01:00|16845.62|16765.62|16846.43|16766.43|16846.43|16766.43|16845.62|16765.62|10
1721023270000|2024-07-15 06:01:10|16846.97|16766.97|16847.21|16767.21|16847.86|16767.86|16846.97|16766.97|10
1721023280000|2024-07-15 06:01:20|16847.37|16767.37|16848.41|16768.41|16848.41|16768.41|16847.37|16767.37|10
1721023290000|2024-07-15 06:01:30|16848.53|16768.53|16848.56|16768.56|16848.72|16768.72|16848.15|16768.15|9
1721023300000|2024-07-15 06:01:40|16848.51|16768.51|16849.21|16769.21|16849.21|16769.21|16848.09|16768.09|10
1721023310000|2024-07-15 06:01:50|16849.13|16769.13|16850.55|16770.55|16850.75|16770.75|16849.13|16769.13|10
1721023320000|2024-07-15 06:02:00|16850.5|16770.5|16854.19|16774.19|16854.19|16774.19|16850.5|16770.5|10
1721023330000|2024-07-15 06:02:10|16854.47|16774.47|16855.22|16775.22|16855.22|16775.22|16854.47|16774.47|10
1721023340000|2024-07-15 06:02:20|16855.39|16775.39|16855.23|16775.23|16855.79|16775.79|16855.23|16775.23|9
1721023350000|2024-07-15 06:02:30|16855.16|16775.16|16854.7|16774.7|16855.16|16775.16|16854.7|16774.7|10
1721023360000|2024-07-15 06:02:40|16854.68|16774.68|16853.12|16773.12|16854.81|16774.81|16853.12|16773.12|10
1721023370000|2024-07-15 06:02:50|16853.1|16773.1|16854.37|16774.37|16854.37|16774.37|16853.02|16773.02|9
1721023380000|2024-07-15 06:03:00|16854.33|16774.33|16851.61|16771.61|16854.33|16774.33|16851.61|16771.61|10
1721023390000|2024-07-15 06:03:10|16851.57|16771.57|16849.56|16769.56|16851.57|16771.57|16849.56|16769.56|9
1721023400000|2024-07-15 06:03:20|16849.08|16769.08|16848.05|16768.05|16849.08|16769.08|16848.05|16768.05|9
1721023410000|2024-07-15 06:03:30|16847.73|16767.73|16846.14|16766.14|16847.73|16767.73|16846.14|16766.14|10
1721023420000|2024-07-15 06:03:40|16846|16766|16844.82|16764.82|16846|16766|16844.71|16764.71|10
1721023430000|2024-07-15 06:03:50|16845.02|16765.02|16844.75|16764.75|16845.02|16765.02|16843.94|16763.94|9
1721023440000|2024-07-15 06:04:00|16844.79|16764.79|16844.64|16764.64|16845.18|16765.18|16844.64|16764.64|10
1721023450000|2024-07-15 06:04:10|16844.71|16764.71|16844.19|16764.19|16844.71|16764.71|16844.07|16764.07|10
1721023460000|2024-07-15 06:04:20|16844.08|16764.08|16844.33|16764.33|16844.59|16764.59|16843.9|16763.9|9
1721023470000|2024-07-15 06:04:30|16844.3|16764.3|16843.83|16763.83|16844.3|16764.3|16843.83|16763.83|9
1721023480000|2024-07-15 06:04:40|16843.74|16763.74|16843.24|16763.24|16843.74|16763.74|16843.24|16763.24|9
1721023490000|2024-07-15 06:04:50|16843.14|16763.14|16842.83|16762.83|16843.14|16763.14|16842.83|16762.83|9
1721023500000|2024-07-15 06:05:00|16842.77|16762.77|16841.78|16761.78|16842.77|16762.77|16841.61|16761.61|9
1721023510000|2024-07-15 06:05:10|16841.77|16761.77|16838.86|16758.86|16841.77|16761.77|16838.75|16758.75|10
1721023520000|2024-07-15 06:05:20|16838.93|16758.93|16838.53|16758.53|16838.99|16758.99|16838.53|16758.53|9
1721023530000|2024-07-15 06:05:30|16838.39|16758.39|16836.35|16756.35|16838.39|16758.39|16836.35|16756.35|10
1721023540000|2024-07-15 06:05:40|16836.34|16756.34|16834|16754|16836.34|16756.34|16834|16754|9
1721023550000|2024-07-15 06:05:50|16834.25|16754.25|16833.86|16753.86|16834.58|16754.58|16833.86|16753.86|9
1721023560000|2024-07-15 06:06:00|16834.28|16754.28|16835.38|16755.38|16835.38|16755.38|16834.04|16754.04|10
1721023570000|2024-07-15 06:06:10|16835.47|16755.47|16837.12|16757.12|16837.12|16757.12|16835.47|16755.47|9
1721023580000|2024-07-15 06:06:20|16837.1|16757.1|16837.32|16757.32|16837.32|16757.32|16836.64|16756.64|9
1721023590000|2024-07-15 06:06:30|16837.56|16757.56|16837.84|16757.84|16837.84|16757.84|16837.55|16757.55|8
1721023600000|2024-07-15 06:06:40|16837.95|16757.95|16836.9|16756.9|16838.1|16758.1|16836.82|16756.82|10
1721023610000|2024-07-15 06:06:50|16836.8|16756.8|16835.82|16755.82|16836.8|16756.8|16835.82|16755.82|10
1721023620000|2024-07-15 06:07:00|16835.62|16755.62|16833.74|16753.74|16835.62|16755.62|16833.74|16753.74|9
1721023630000|2024-07-15 06:07:10|16833.67|16753.67|16830.44|16750.44|16833.67|16753.67|16830.28|16750.28|10
1721023640000|2024-07-15 06:07:20|16830.45|16750.45|16830.22|16750.22|16830.45|16750.45|16830|16750|10
1721023650000|2024-07-15 06:07:30|16830.03|16750.03|16829.8|16749.8|16830.1|16750.1|16829.8|16749.8|10
1721023660000|2024-07-15 06:07:40|16829.78|16749.78|16831.48|16751.48|16831.48|16751.48|16829.77|16749.77|9
1721023670000|2024-07-15 06:07:50|16831.64|16751.64|16833.15|16753.15|16833.15|16753.15|16831.64|16751.64|10
1721023680000|2024-07-15 06:08:00|16832.63|16752.63|16832.78|16752.78|16832.81|16752.81|16832.54|16752.54|10
1721023690000|2024-07-15 06:08:10|16832.56|16752.56|16831.84|16751.84|16832.56|16752.56|16831.84|16751.84|10
1721023700000|2024-07-15 06:08:20|16831.64|16751.64|16830.95|16750.95|16831.64|16751.64|16830.69|16750.69|10
1721023710000|2024-07-15 06:08:30|16830.7|16750.7|16830.14|16750.14|16830.7|16750.7|16830.14|16750.14|9
1721023720000|2024-07-15 06:08:40|16830.15|16750.15|16830.14|16750.14|16830.37|16750.37|16829.96|16749.96|9
1721023730000|2024-07-15 06:08:50|16830.16|16750.16|16830.14|16750.14|16830.16|16750.16|16829.79|16749.79|9
1721023740000|2024-07-15 06:09:00|16830.1|16750.1|16828.87|16748.87|16830.24|16750.24|16828.87|16748.87|8
1721023750000|2024-07-15 06:09:10|16828.48|16748.48|16828.44|16748.44|16829.73|16749.73|16828.07|16748.07|10
1721023760000|2024-07-15 06:09:20|16828.43|16748.43|16829.62|16749.62|16829.63|16749.63|16828.43|16748.43|10
1721023770000|2024-07-15 06:09:30|16829.63|16749.63|16829.56|16749.56|16830.07|16750.07|16829.42|16749.42|10
1721023780000|2024-07-15 06:09:40|16829.54|16749.54|16830.74|16750.74|16830.74|16750.74|16829.54|16749.54|10
1721023790000|2024-07-15 06:09:50|16831.12|16751.12|16832.55|16752.55|16832.55|16752.55|16830.95|16750.95|10
1721023800000|2024-07-15 06:10:00|16832.54|16752.54|16836.26|16756.26|16836.26|16756.26|16832.54|16752.54|9
1721023810000|2024-07-15 06:10:10|16836.65|16756.65|16842.14|16762.14|16842.14|16762.14|16836.56|16756.56|10
1721023820000|2024-07-15 06:10:20|16842.34|16762.34|16846.73|16766.73|16846.73|16766.73|16842.23|16762.23|10
1721023830000|2024-07-15 06:10:30|16846.64|16766.64|16846.86|16766.86|16847.49|16767.49|16846.64|16766.64|10
1721023840000|2024-07-15 06:10:40|16846.9|16766.9|16848.06|16768.06|16848.06|16768.06|16846.55|16766.55|10
1721023850000|2024-07-15 06:10:50|16848.47|16768.47|16851.93|16771.93|16851.93|16771.93|16848.21|16768.21|10
1721023860000|2024-07-15 06:11:00|16852.22|16772.22|16855.85|16775.85|16855.85|16775.85|16852.22|16772.22|10
1721023870000|2024-07-15 06:11:10|16855.9|16775.9|16857.11|16777.11|16857.55|16777.55|16855.81|16775.81|9
1721023880000|2024-07-15 06:11:20|16857.16|16777.16|16859.66|16779.66|16859.66|16779.66|16857.15|16777.15|10
1721023890000|2024-07-15 06:11:30|16859.71|16779.71|16860.64|16780.64|16860.64|16780.64|16859.71|16779.71|9
1721023900000|2024-07-15 06:11:40|16860.58|16780.58|16860.8|16780.8|16860.83|16780.83|16860.49|16780.49|10
1721023910000|2024-07-15 06:11:50|16860.81|16780.81|16863.43|16783.43|16863.55|16783.55|16860.81|16780.81|10
1721023920000|2024-07-15 06:12:00|16863.59|16783.59|16864.02|16784.02|16864.02|16784.02|16863.46|16783.46|10
1721023930000|2024-07-15 06:12:10|16864.55|16784.55|16866.01|16786.01|16866.01|16786.01|16864.55|16784.55|10
1721023940000|2024-07-15 06:12:20|16866.03|16786.03|16868.22|16788.22|16868.22|16788.22|16865.48|16785.48|9
1721023950000|2024-07-15 06:12:30|16868.12|16788.12|16866.75|16786.75|16868.13|16788.13|16866.75|16786.75|10
1721023960000|2024-07-15 06:12:40|16866.74|16786.74|16865.81|16785.81|16866.89|16786.89|16865.81|16785.81|10
1721023970000|2024-07-15 06:12:50|16866.01|16786.01|16865.08|16785.08|16866.01|16786.01|16863.97|16783.97|10
1721023980000|2024-07-15 06:13:00|16865.24|16785.24|16865.89|16785.89|16865.95|16785.95|16865.23|16785.23|10
1721023990000|2024-07-15 06:13:10|16865.9|16785.9|16867.28|16787.28|16867.38|16787.38|16865.9|16785.9|10
1721024000000|2024-07-15 06:13:20|16867.82|16787.82|16870.11|16790.11|16870.43|16790.43|16867.82|16787.82|10
1721024010000|2024-07-15 06:13:30|16869.81|16789.81|16869.45|16789.45|16869.81|16789.81|16869.25|16789.25|9
1721024020000|2024-07-15 06:13:40|16869.47|16789.47|16869.84|16789.84|16869.89|16789.89|16869.36|16789.36|9
1721024030000|2024-07-15 06:13:50|16869.83|16789.83|16871.06|16791.06|16871.06|16791.06|16869.83|16789.83|10
1721024040000|2024-07-15 06:14:00|16871.13|16791.13|16872.03|16792.03|16872.16|16792.16|16871.13|16791.13|10
1721024050000|2024-07-15 06:14:10|16871.5|16791.5|16871.64|16791.64|16871.96|16791.96|16871.12|16791.12|10
1721024060000|2024-07-15 06:14:20|16871.63|16791.63|16872.31|16792.31|16872.31|16792.31|16871.56|16791.56|9
1721024070000|2024-07-15 06:14:30|16872.44|16792.44|16874.63|16794.63|16874.63|16794.63|16872.44|16792.44|10
1721024080000|2024-07-15 06:14:40|16874.99|16794.99|16878.12|16798.12|16878.12|16798.12|16874.53|16794.53|10
1721024090000|2024-07-15 06:14:50|16878.38|16798.38|16878.7|16798.7|16878.7|16798.7|16878.33|16798.33|10
1721024100000|2024-07-15 06:15:00|16878.6|16798.6|16879.52|16799.52|16879.79|16799.79|16878.54|16798.54|9
1721024110000|2024-07-15 06:15:10|16879.43|16799.43|16877.18|16797.18|16879.49|16799.49|16877.11|16797.11|10
1721024120000|2024-07-15 06:15:20|16876.87|16796.87|16875.01|16795.01|16876.89|16796.89|16875.01|16795.01|10
1721024130000|2024-07-15 06:15:30|16874.87|16794.87|16874.46|16794.46|16874.87|16794.87|16874.25|16794.25|10
1721024140000|2024-07-15 06:15:40|16874.45|16794.45|16874.59|16794.59|16875.09|16795.09|16874.29|16794.29|10
1721024150000|2024-07-15 06:15:50|16874.19|16794.19|16871.89|16791.89|16874.19|16794.19|16871.89|16791.89|10
1721024160000|2024-07-15 06:16:00|16871.88|16791.88|16871.88|16791.88|16872.41|16792.41|16871.88|16791.88|9
1721024170000|2024-07-15 06:16:10|16871.98|16791.98|16874.27|16794.27|16874.32|16794.32|16871.78|16791.78|10
1721024180000|2024-07-15 06:16:20|16874.03|16794.03|16877.17|16797.17|16877.17|16797.17|16873.86|16793.86|10
1721024190000|2024-07-15 06:16:30|16877.15|16797.15|16877.67|16797.67|16877.67|16797.67|16876.91|16796.91|10
1721024200000|2024-07-15 06:16:40|16877.63|16797.63|16877.63|16797.63|16878.01|16798.01|16877.32|16797.32|7
1721024210000|2024-07-15 06:16:50|16877.19|16797.19|16876.63|16796.63|16877.77|16797.77|16876.63|16796.63|9
1721024220000|2024-07-15 06:17:00|16875.74|16795.74|16875.48|16795.48|16875.74|16795.74|16875.11|16795.11|8
1721024230000|2024-07-15 06:17:10|16875.59|16795.59|16875.87|16795.87|16875.87|16795.87|16875.59|16795.59|10
1721024240000|2024-07-15 06:17:20|16876.01|16796.01|16876.63|16796.63|16876.63|16796.63|16876.01|16796.01|9
1721024250000|2024-07-15 06:17:30|16876.68|16796.68|16877.67|16797.67|16877.67|16797.67|16876.68|16796.68|10
1721024260000|2024-07-15 06:17:40|16877.68|16797.68|16879.98|16799.98|16879.98|16799.98|16877.65|16797.65|9
1721024270000|2024-07-15 06:17:50|16879.97|16799.97|16879.26|16799.26|16879.97|16799.97|16879.17|16799.17|10
1721024280000|2024-07-15 06:18:00|16879.18|16799.18|16879.3|16799.3|16879.42|16799.42|16879.09|16799.09|10
1721024290000|2024-07-15 06:18:10|16879.14|16799.14|16881.1|16801.1|16881.1|16801.1|16879.14|16799.14|9
1721024300000|2024-07-15 06:18:20|16881.15|16801.15|16881.25|16801.25|16881.25|16801.25|16879.4|16799.4|10
1721024310000|2024-07-15 06:18:30|16881.73|16801.73|16881.43|16801.43|16881.73|16801.73|16880.73|16800.73|10
1721024320000|2024-07-15 06:18:40|16880.34|16800.34|16881.77|16801.77|16881.77|16801.77|16878.98|16798.98|10
1721024330000|2024-07-15 06:18:50|16882.07|16802.07|16884.03|16804.03|16884.03|16804.03|16882|16802|10
1721024340000|2024-07-15 06:19:00|16884|16804|16883.86|16803.86|16884.28|16804.28|16883.47|16803.47|10
1721024350000|2024-07-15 06:19:10|16883.97|16803.97|16884.66|16804.66|16884.66|16804.66|16883.87|16803.87|10
1721024360000|2024-07-15 06:19:20|16884.7|16804.7|16884.75|16804.75|16885.01|16805.01|16884.66|16804.66|10
1721024370000|2024-07-15 06:19:30|16884.74|16804.74|16884.89|16804.89|16884.89|16804.89|16884.64|16804.64|10
1721024380000|2024-07-15 06:19:40|16885|16805|16883.24|16803.24|16885|16805|16883.24|16803.24|9
1721024390000|2024-07-15 06:19:50|16883.14|16803.14|16881.29|16801.29|16883.14|16803.14|16881.29|16801.29|9
1721024400000|2024-07-15 06:20:00|16880.98|16800.98|16878.3|16798.3|16880.98|16800.98|16878.3|16798.3|10
1721024410000|2024-07-15 06:20:10|16878.02|16798.02|16877.18|16797.18|16878.02|16798.02|16877.03|16797.03|10
1721024420000|2024-07-15 06:20:20|16877.8|16797.8|16876.42|16796.42|16877.9|16797.9|16876.38|16796.38|10
1721024430000|2024-07-15 06:20:30|16875.63|16795.63|16879.97|16799.97|16880.01|16800.01|16875.63|16795.63|10
1721024440000|2024-07-15 06:20:40|16881.07|16801.07|16881.2|16801.2|16881.82|16801.82|16881.07|16801.07|10
1721024450000|2024-07-15 06:20:50|16881.13|16801.13|16880.59|16800.59|16881.13|16801.13|16880.09|16800.09|9
1721024460000|2024-07-15 06:21:00|16880.93|16800.93|16879.54|16799.54|16880.93|16800.93|16879.32|16799.32|9
1721024470000|2024-07-15 06:21:10|16879.57|16799.57|16879.45|16799.45|16879.57|16799.57|16879.35|16799.35|9
1721024480000|2024-07-15 06:21:20|16878.42|16798.42|16882.48|16802.48|16882.48|16802.48|16878.42|16798.42|10
1721024490000|2024-07-15 06:21:30|16882.64|16802.64|16884.45|16804.45|16884.93|16804.93|16882.64|16802.64|10
1721024500000|2024-07-15 06:21:40|16884.71|16804.71|16886.85|16806.85|16886.98|16806.98|16884.71|16804.71|10
1721024510000|2024-07-15 06:21:50|16886.83|16806.83|16887.08|16807.08|16887.48|16807.48|16886.82|16806.82|10
1721024520000|2024-07-15 06:22:00|16886.99|16806.99|16884.97|16804.97|16887.07|16807.07|16884.89|16804.89|10
1721024530000|2024-07-15 06:22:10|16884.79|16804.79|16884.97|16804.97|16885.45|16805.45|16884.74|16804.74|10
1721024540000|2024-07-15 06:22:20|16885.03|16805.03|16885.4|16805.4|16885.68|16805.68|16884.87|16804.87|10
1721024550000|2024-07-15 06:22:30|16885.66|16805.66|16888.61|16808.61|16888.61|16808.61|16885.32|16805.32|10
1721024560000|2024-07-15 06:22:40|16888.79|16808.79|16888.4|16808.4|16888.8|16808.8|16888.22|16808.22|9
1721024570000|2024-07-15 06:22:50|16888.02|16808.02|16887.53|16807.53|16888.55|16808.55|16887.53|16807.53|8
1721024580000|2024-07-15 06:23:00|16887.51|16807.51|16886.43|16806.43|16887.51|16807.51|16886.43|16806.43|8
1721024590000|2024-07-15 06:23:10|16886.42|16806.42|16885.51|16805.51|16886.62|16806.62|16885.51|16805.51|9
1721024600000|2024-07-15 06:23:20|16885.31|16805.31|16884.48|16804.48|16885.31|16805.31|16884.48|16804.48|9
1721024610000|2024-07-15 06:23:30|16884.31|16804.31|16884.81|16804.81|16885.17|16805.17|16884.26|16804.26|9
1721024620000|2024-07-15 06:23:40|16884.8|16804.8|16884.63|16804.63|16885.43|16805.43|16884.63|16804.63|10
1721024630000|2024-07-15 06:23:50|16884.6|16804.6|16885.29|16805.29|16885.49|16805.49|16884.6|16804.6|10
1721024640000|2024-07-15 06:24:00|16885.59|16805.59|16885.55|16805.55|16886.49|16806.49|16885.55|16805.55|10
1721024650000|2024-07-15 06:24:10|16885.39|16805.39|16884.96|16804.96|16885.43|16805.43|16884.96|16804.96|10
1721024660000|2024-07-15 06:24:20|16884.77|16804.77|16884.82|16804.82|16884.93|16804.93|16884.63|16804.63|8
1721024670000|2024-07-15 06:24:30|16884.85|16804.85|16888.95|16808.95|16888.95|16808.95|16884.85|16804.85|10
1721024680000|2024-07-15 06:24:40|16889.9|16809.9|16890.92|16810.92|16890.95|16810.95|16889.9|16809.9|10
1721024690000|2024-07-15 06:24:50|16891.39|16811.39|16890.36|16810.36|16891.59|16811.59|16890.36|16810.36|10
1721024700000|2024-07-15 06:25:00|16890.15|16810.15|16890.44|16810.44|16890.44|16810.44|16889.75|16809.75|9
1721024710000|2024-07-15 06:25:10|16890.06|16810.06|16890.67|16810.67|16890.67|16810.67|16890.06|16810.06|9
1721024720000|2024-07-15 06:25:20|16893.29|16813.29|16892.88|16812.88|16894.47|16814.47|16892.88|16812.88|9
1721024730000|2024-07-15 06:25:30|16892.94|16812.94|16893.34|16813.34|16893.34|16813.34|16892.71|16812.71|10
1721024740000|2024-07-15 06:25:40|16893.41|16813.41|16893.68|16813.68|16893.68|16813.68|16893.13|16813.13|10
1721024750000|2024-07-15 06:25:50|16893.57|16813.57|16895.18|16815.18|16895.18|16815.18|16893.27|16813.27|10
1721024760000|2024-07-15 06:26:00|16895.41|16815.41|16899.98|16819.98|16900.76|16820.76|16895.41|16815.41|9
1721024770000|2024-07-15 06:26:10|16899.68|16819.68|16900.76|16820.76|16900.76|16820.76|16899.57|16819.57|10
1721024780000|2024-07-15 06:26:20|16900.77|16820.77|16901.95|16821.95|16901.95|16821.95|16899.89|16819.89|10
1721024790000|2024-07-15 06:26:30|16901.36|16821.36|16898.69|16818.69|16901.36|16821.36|16898.69|16818.69|10
1721024800000|2024-07-15 06:26:40|16898.59|16818.59|16897.32|16817.32|16898.75|16818.75|16897.32|16817.32|10
1721024810000|2024-07-15 06:26:50|16897.29|16817.29|16894.44|16814.44|16897.35|16817.35|16894.44|16814.44|10
1721024820000|2024-07-15 06:27:00|16894.28|16814.28|16895.4|16815.4|16895.4|16815.4|16894.28|16814.28|10
1721024830000|2024-07-15 06:27:10|16895.16|16815.16|16892.22|16812.22|16895.24|16815.24|16892.22|16812.22|10
1721024840000|2024-07-15 06:27:20|16892.05|16812.05|16885.5|16805.5|16892.48|16812.48|16885.5|16805.5|10
1721024850000|2024-07-15 06:27:30|16884.15|16804.15|16882.61|16802.61|16884.35|16804.35|16882.32|16802.32|10
1721024860000|2024-07-15 06:27:40|16882.19|16802.19|16882.22|16802.22|16882.22|16802.22|16880.22|16800.22|10
1721024870000|2024-07-15 06:27:50|16883|16803|16884.97|16804.97|16884.97|16804.97|16883|16803|10
1721024880000|2024-07-15 06:28:00|16884.75|16804.75|16885.55|16805.55|16885.61|16805.61|16884.62|16804.62|9
1721024890000|2024-07-15 06:28:10|16884.85|16804.85|16885.42|16805.42|16885.63|16805.63|16884.85|16804.85|10
1721024900000|2024-07-15 06:28:20|16885.45|16805.45|16886.89|16806.89|16886.91|16806.91|16885.45|16805.45|10
1721024910000|2024-07-15 06:28:30|16887.44|16807.44|16886.41|16806.41|16887.74|16807.74|16886.28|16806.28|10
1721024920000|2024-07-15 06:28:40|16886.18|16806.18|16885.13|16805.13|16886.18|16806.18|16885.13|16805.13|10
1721024930000|2024-07-15 06:28:50|16885.12|16805.12|16884.18|16804.18|16885.12|16805.12|16884.08|16804.08|10
1721024940000|2024-07-15 06:29:00|16883.94|16803.94|16882.67|16802.67|16883.94|16803.94|16882.42|16802.42|10
1721024950000|2024-07-15 06:29:10|16882.58|16802.58|16880.85|16800.85|16882.7|16802.7|16880.85|16800.85|8
1721024960000|2024-07-15 06:29:20|16880.78|16800.78|16880.35|16800.35|16880.78|16800.78|16880.23|16800.23|10
1721024970000|2024-07-15 06:29:30|16880.52|16800.52|16882.84|16802.84|16882.84|16802.84|16880.52|16800.52|10
1721024980000|2024-07-15 06:29:40|16882.98|16802.98|16884.31|16804.31|16884.31|16804.31|16882.98|16802.98|10
1721024990000|2024-07-15 06:29:50|16884.12|16804.12|16886.73|16806.73|16886.73|16806.73|16884.11|16804.11|10
1721025000000|2024-07-15 06:30:00|16883.55|16803.55|16885.75|16805.75|16885.75|16805.75|16883.47|16803.47|9
1721025010000|2024-07-15 06:30:10|16886.35|16806.35|16887.02|16807.02|16887.23|16807.23|16886.35|16806.35|9
1721025020000|2024-07-15 06:30:20|16886.85|16806.85|16886.91|16806.91|16887.16|16807.16|16886.79|16806.79|9
1721025030000|2024-07-15 06:30:30|16887.31|16807.31|16886.73|16806.73|16888.04|16808.04|16886.73|16806.73|9
1721025040000|2024-07-15 06:30:40|16886.08|16806.08|16884.84|16804.84|16886.23|16806.23|16884.84|16804.84|10
1721025050000|2024-07-15 06:30:50|16884.7|16804.7|16884.01|16804.01|16884.7|16804.7|16884.01|16804.01|10
1721025060000|2024-07-15 06:31:00|16884.37|16804.37|16884.05|16804.05|16884.76|16804.76|16884.05|16804.05|10
1721025070000|2024-07-15 06:31:10|16884.8|16804.8|16886.39|16806.39|16886.39|16806.39|16884.8|16804.8|9
1721025080000|2024-07-15 06:31:20|16886.35|16806.35|16886.25|16806.25|16886.35|16806.35|16885.8|16805.8|10
1721025090000|2024-07-15 06:31:30|16886.17|16806.17|16886.29|16806.29|16886.29|16806.29|16885.93|16805.93|10
1721025100000|2024-07-15 06:31:40|16886.78|16806.78|16889.65|16809.65|16889.77|16809.77|16886.77|16806.77|9
1721025110000|2024-07-15 06:31:50|16889.82|16809.82|16889.09|16809.09|16889.86|16809.86|16889.09|16809.09|10
1721025120000|2024-07-15 06:32:00|16889.05|16809.05|16890.68|16810.68|16890.72|16810.72|16889.05|16809.05|9
1721025130000|2024-07-15 06:32:10|16890.56|16810.56|16894.09|16814.09|16894.09|16814.09|16890.56|16810.56|10
1721025140000|2024-07-15 06:32:20|16894.1|16814.1|16893.79|16813.79|16894.1|16814.1|16893.74|16813.74|9
1721025150000|2024-07-15 06:32:30|16893.81|16813.81|16895.18|16815.18|16895.36|16815.36|16893.81|16813.81|10
1721025160000|2024-07-15 06:32:40|16895.45|16815.45|16894.67|16814.67|16895.92|16815.92|16894.49|16814.49|10
1721025170000|2024-07-15 06:32:50|16894.97|16814.97|16895.33|16815.33|16895.45|16815.45|16894.97|16814.97|8
1721025180000|2024-07-15 06:33:00|16895.2|16815.2|16894.22|16814.22|16895.39|16815.39|16894.22|16814.22|10
1721025190000|2024-07-15 06:33:10|16894.05|16814.05|16893.83|16813.83|16894.2|16814.2|16893.35|16813.35|9
1721025200000|2024-07-15 06:33:20|16894.01|16814.01|16893.57|16813.57|16894.02|16814.02|16893.33|16813.33|9
1721025210000|2024-07-15 06:33:30|16893.58|16813.58|16893.86|16813.86|16894.2|16814.2|16893.52|16813.52|10
1721025220000|2024-07-15 06:33:40|16894.71|16814.71|16894.57|16814.57|16894.87|16814.87|16894.26|16814.26|9
1721025230000|2024-07-15 06:33:50|16893.37|16813.37|16893.54|16813.54|16893.54|16813.54|16893.12|16813.12|8
1721025240000|2024-07-15 06:34:00|16893.5|16813.5|16894.88|16814.88|16894.88|16814.88|16893.35|16813.35|9
1721025250000|2024-07-15 06:34:10|16895.12|16815.12|16895.2|16815.2|16896.03|16816.03|16895.12|16815.12|10
1721025260000|2024-07-15 06:34:20|16894.62|16814.62|16892.93|16812.93|16894.62|16814.62|16892.93|16812.93|10
1721025270000|2024-07-15 06:34:30|16893.51|16813.51|16891.79|16811.79|16893.51|16813.51|16891.55|16811.55|9
1721025280000|2024-07-15 06:34:40|16891.62|16811.62|16892.14|16812.14|16892.17|16812.17|16891.62|16811.62|10
1721025290000|2024-07-15 06:34:50|16891.82|16811.82|16892.18|16812.18|16892.18|16812.18|16891.12|16811.12|10
1721025300000|2024-07-15 06:35:00|16892.29|16812.29|16894.44|16814.44|16894.44|16814.44|16892.29|16812.29|10
1721025310000|2024-07-15 06:35:10|16894.88|16814.88|16897.02|16817.02|16897.02|16817.02|16894.88|16814.88|9
1721025320000|2024-07-15 06:35:20|16897.1|16817.1|16897.68|16817.68|16897.68|16817.68|16897.1|16817.1|8
1721025330000|2024-07-15 06:35:30|16897.82|16817.82|16897.97|16817.97|16897.97|16817.97|16897.76|16817.76|10
1721025340000|2024-07-15 06:35:40|16897.98|16817.98|16898.25|16818.25|16898.35|16818.35|16897.82|16817.82|10
1721025350000|2024-07-15 06:35:50|16898.2|16818.2|16897.45|16817.45|16898.2|16818.2|16897.45|16817.45|10
1721025360000|2024-07-15 06:36:00|16897.31|16817.31|16897.08|16817.08|16897.31|16817.31|16896.58|16816.58|10
1721025370000|2024-07-15 06:36:10|16897.07|16817.07|16897.59|16817.59|16897.59|16817.59|16897.02|16817.02|9
1721025380000|2024-07-15 06:36:20|16897.53|16817.53|16897.53|16817.53|16897.84|16817.84|16897.51|16817.51|8
1721025390000|2024-07-15 06:36:30|16897.55|16817.55|16897.1|16817.1|16897.72|16817.72|16897.1|16817.1|10
1721025400000|2024-07-15 06:36:40|16897.11|16817.11|16897.14|16817.14|16897.32|16817.32|16896.76|16816.76|10
1721025410000|2024-07-15 06:36:50|16897.19|16817.19|16897.64|16817.64|16897.64|16817.64|16897.18|16817.18|10
1721025420000|2024-07-15 06:37:00|16897.72|16817.72|16897.45|16817.45|16897.72|16817.72|16896.59|16816.59|9
1721025430000|2024-07-15 06:37:10|16897.41|16817.41|16895.96|16815.96|16897.42|16817.42|16895.7|16815.7|10
1721025440000|2024-07-15 06:37:20|16895.97|16815.97|16896.39|16816.39|16896.59|16816.59|16895.95|16815.95|10
1721025450000|2024-07-15 06:37:30|16896.78|16816.78|16896.42|16816.42|16897.62|16817.62|16896.42|16816.42|9
1721025460000|2024-07-15 06:37:40|16896.6|16816.6|16897.88|16817.88|16898.33|16818.33|16896.53|16816.53|10
1721025470000|2024-07-15 06:37:50|16898.04|16818.04|16898.32|16818.32|16898.7|16818.7|16898.04|16818.04|9
1721025480000|2024-07-15 06:38:00|16898.61|16818.61|16899.92|16819.92|16899.92|16819.92|16898.61|16818.61|10
1721025490000|2024-07-15 06:38:10|16899.86|16819.86|16902.63|16822.63|16903.05|16823.05|16899.86|16819.86|10
1721025500000|2024-07-15 06:38:20|16902.5|16822.5|16905.1|16825.1|16905.1|16825.1|16902.5|16822.5|10
1721025510000|2024-07-15 06:38:30|16905.92|16825.92|16910.47|16830.47|16910.59|16830.59|16905.92|16825.92|9
1721025520000|2024-07-15 06:38:40|16909|16829|16904.22|16824.22|16909|16829|16904.17|16824.17|10
1721025530000|2024-07-15 06:38:50|16904.05|16824.05|16900.6|16820.6|16904.05|16824.05|16900.6|16820.6|9
1721025540000|2024-07-15 06:39:00|16900.34|16820.34|16899.58|16819.58|16901.42|16821.42|16899.58|16819.58|10
1721025550000|2024-07-15 06:39:10|16899.9|16819.9|16901.31|16821.31|16901.81|16821.81|16899.9|16819.9|10
1721025560000|2024-07-15 06:39:20|16901.06|16821.06|16899.81|16819.81|16901.19|16821.19|16899.23|16819.23|9
1721025570000|2024-07-15 06:39:30|16900.14|16820.14|16895.65|16815.65|16900.14|16820.14|16895.65|16815.65|10
1721025580000|2024-07-15 06:39:40|16895.36|16815.36|16894.81|16814.81|16896.04|16816.04|16894.81|16814.81|10
1721025590000|2024-07-15 06:39:50|16894.72|16814.72|16894.31|16814.31|16894.72|16814.72|16893.91|16813.91|10
1721025600000|2024-07-15 06:40:00|16894.27|16814.27|16892.45|16812.45|16894.27|16814.27|16892.33|16812.33|10
1721025610000|2024-07-15 06:40:10|16890.58|16810.58|16890.45|16810.45|16890.74|16810.74|16890.32|16810.32|9
1721025620000|2024-07-15 06:40:20|16890.49|16810.49|16888.13|16808.13|16890.49|16810.49|16888.13|16808.13|10
1721025630000|2024-07-15 06:40:30|16888.06|16808.06|16890.34|16810.34|16890.34|16810.34|16888.06|16808.06|10
1721025640000|2024-07-15 06:40:40|16890.77|16810.77|16892.98|16812.98|16893.12|16813.12|16890.77|16810.77|10
1721025650000|2024-07-15 06:40:50|16893.26|16813.26|16893.19|16813.19|16893.43|16813.43|16892.79|16812.79|9
1721025660000|2024-07-15 06:41:00|16893.21|16813.21|16894.35|16814.35|16894.6|16814.6|16893.21|16813.21|10
1721025670000|2024-07-15 06:41:10|16894.52|16814.52|16895.13|16815.13|16895.13|16815.13|16894.02|16814.02|10
1721025680000|2024-07-15 06:41:20|16895.11|16815.11|16893.31|16813.31|16895.11|16815.11|16893.31|16813.31|8
1721025690000|2024-07-15 06:41:30|16892.93|16812.93|16892.03|16812.03|16892.93|16812.93|16891.68|16811.68|8
1721025700000|2024-07-15 06:41:40|16892.19|16812.19|16892.88|16812.88|16892.88|16812.88|16892.19|16812.19|10
1721025710000|2024-07-15 06:41:50|16893.4|16813.4|16891.57|16811.57|16893.42|16813.42|16891.25|16811.25|9
1721025720000|2024-07-15 06:42:00|16891.93|16811.93|16891.13|16811.13|16891.96|16811.96|16891.13|16811.13|10
1721025730000|2024-07-15 06:42:10|16891.3|16811.3|16892.05|16812.05|16892.05|16812.05|16890.74|16810.74|10
1721025740000|2024-07-15 06:42:20|16892.19|16812.19|16892.28|16812.28|16892.3|16812.3|16891.96|16811.96|8
1721025750000|2024-07-15 06:42:30|16891.84|16811.84|16892.67|16812.67|16892.67|16812.67|16891.68|16811.68|10
1721025760000|2024-07-15 06:42:40|16893.2|16813.2|16896.08|16816.08|16896.08|16816.08|16893.2|16813.2|10
1721025770000|2024-07-15 06:42:50|16896.12|16816.12|16896.94|16816.94|16896.94|16816.94|16896.11|16816.11|10
1721025780000|2024-07-15 06:43:00|16896.91|16816.91|16900.02|16820.02|16900.02|16820.02|16896.91|16816.91|10
1721025790000|2024-07-15 06:43:10|16899.82|16819.82|16902.34|16822.34|16902.34|16822.34|16899.82|16819.82|10
1721025800000|2024-07-15 06:43:20|16902.43|16822.43|16901.64|16821.64|16902.52|16822.52|16901.59|16821.59|10
1721025810000|2024-07-15 06:43:30|16902.3|16822.3|16898.54|16818.54|16902.3|16822.3|16898.46|16818.46|10
1721025820000|2024-07-15 06:43:40|16898.4|16818.4|16898.33|16818.33|16898.9|16818.9|16898.09|16818.09|10
1721025830000|2024-07-15 06:43:50|16898.9|16818.9|16901.95|16821.95|16901.95|16821.95|16898.9|16818.9|10
1721025840000|2024-07-15 06:44:00|16902.91|16822.91|16902.7|16822.7|16903.16|16823.16|16901.55|16821.55|9
1721025850000|2024-07-15 06:44:10|16902.6|16822.6|16901.5|16821.5|16902.6|16822.6|16901.06|16821.06|10
1721025860000|2024-07-15 06:44:20|16901.99|16821.99|16904.28|16824.28|16904.28|16824.28|16901.95|16821.95|9
1721025870000|2024-07-15 06:44:30|16904.41|16824.41|16905.89|16825.89|16905.89|16825.89|16904.41|16824.41|9
1721025880000|2024-07-15 06:44:40|16906.15|16826.15|16906.69|16826.69|16906.76|16826.76|16906.15|16826.15|10
1721025890000|2024-07-15 06:44:50|16906.07|16826.07|16906.06|16826.06|16906.47|16826.47|16905.9|16825.9|10
1721025900000|2024-07-15 06:45:00|16906.18|16826.18|16906.54|16826.54|16906.54|16826.54|16905.58|16825.58|9
1721025910000|2024-07-15 06:45:10|16906.2|16826.2|16906.18|16826.18|16906.2|16826.2|16905.49|16825.49|9
1721025920000|2024-07-15 06:45:20|16906.3|16826.3|16907.15|16827.15|16907.41|16827.41|16906.3|16826.3|10
1721025930000|2024-07-15 06:45:30|16907.03|16827.03|16909.16|16829.16|16909.16|16829.16|16906.62|16826.62|10
1721025940000|2024-07-15 06:45:40|16908.82|16828.82|16909.78|16829.78|16910.27|16830.27|16908.82|16828.82|10
1721025950000|2024-07-15 06:45:50|16910.08|16830.08|16909.75|16829.75|16910.18|16830.18|16909.33|16829.33|10
1721025960000|2024-07-15 06:46:00|16909.77|16829.77|16910.7|16830.7|16910.86|16830.86|16909.54|16829.54|10
1721025970000|2024-07-15 06:46:10|16911.22|16831.22|16911.53|16831.53|16911.53|16831.53|16910.86|16830.86|10
1721025980000|2024-07-15 06:46:20|16911.49|16831.49|16910.29|16830.29|16911.49|16831.49|16909.61|16829.61|10
1721025990000|2024-07-15 06:46:30|16910.76|16830.76|16910.96|16830.96|16911.15|16831.15|16910.22|16830.22|10
1721026000000|2024-07-15 06:46:40|16910.91|16830.91|16914.07|16834.07|16914.07|16834.07|16910.91|16830.91|9
1721026010000|2024-07-15 06:46:50|16914.7|16834.7|16914.53|16834.53|16914.87|16834.87|16914.47|16834.47|9
1721026020000|2024-07-15 06:47:00|16914.86|16834.86|16919.58|16839.58|16919.58|16839.58|16914.79|16834.79|10
1721026030000|2024-07-15 06:47:10|16919.67|16839.67|16918.15|16838.15|16919.81|16839.81|16918.15|16838.15|10
1721026040000|2024-07-15 06:47:20|16917.94|16837.94|16916.99|16836.99|16917.94|16837.94|16916.77|16836.77|10
1721026050000|2024-07-15 06:47:30|16916.98|16836.98|16916.39|16836.39|16916.98|16836.98|16916.06|16836.06|10
1721026060000|2024-07-15 06:47:40|16916.58|16836.58|16915.52|16835.52|16916.58|16836.58|16915.52|16835.52|9
1721026070000|2024-07-15 06:47:50|16915.5|16835.5|16912.57|16832.57|16915.5|16835.5|16912.57|16832.57|10
1721026080000|2024-07-15 06:48:00|16912.77|16832.77|16910.03|16830.03|16912.79|16832.79|16910.03|16830.03|9
1721026090000|2024-07-15 06:48:10|16908.35|16828.35|16907.63|16827.63|16908.35|16828.35|16907.18|16827.18|9
1721026100000|2024-07-15 06:48:20|16907.33|16827.33|16905.53|16825.53|16907.44|16827.44|16905.2|16825.2|10
1721026110000|2024-07-15 06:48:30|16905.63|16825.63|16907.22|16827.22|16907.22|16827.22|16905.38|16825.38|10
1721026120000|2024-07-15 06:48:40|16906.72|16826.72|16907.45|16827.45|16907.75|16827.75|16906.72|16826.72|9
1721026130000|2024-07-15 06:48:50|16907.61|16827.61|16907.29|16827.29|16907.75|16827.75|16906.94|16826.94|10
1721026140000|2024-07-15 06:49:00|16907.27|16827.27|16907.92|16827.92|16908.57|16828.57|16906.95|16826.95|10
1721026150000|2024-07-15 06:49:10|16908.65|16828.65|16911.29|16831.29|16912.18|16832.18|16908.65|16828.65|10
1721026160000|2024-07-15 06:49:20|16911.17|16831.17|16910.41|16830.41|16911.17|16831.17|16910.19|16830.19|10
1721026170000|2024-07-15 06:49:30|16909.87|16829.87|16908.64|16828.64|16909.87|16829.87|16908.64|16828.64|10
1721026180000|2024-07-15 06:49:40|16908.52|16828.52|16909.42|16829.42|16909.42|16829.42|16908.3|16828.3|9
1721026190000|2024-07-15 06:49:50|16909.44|16829.44|16912.23|16832.23|16912.23|16832.23|16909.44|16829.44|10
1721026200000|2024-07-15 06:50:00|16911.98|16831.98|16911.36|16831.36|16912.1|16832.1|16911.04|16831.04|9
1721026210000|2024-07-15 06:50:10|16911.37|16831.37|16911.23|16831.23|16911.49|16831.49|16911.21|16831.21|10
1721026220000|2024-07-15 06:50:20|16911.4|16831.4|16914.82|16834.82|16914.82|16834.82|16911.4|16831.4|10
1721026230000|2024-07-15 06:50:30|16914.96|16834.96|16912.72|16832.72|16914.96|16834.96|16912.72|16832.72|10
1721026240000|2024-07-15 06:50:40|16912.68|16832.68|16911.41|16831.41|16912.68|16832.68|16911.16|16831.16|10
1721026250000|2024-07-15 06:50:50|16911.56|16831.56|16912.16|16832.16|16912.16|16832.16|16910.55|16830.55|10
1721026260000|2024-07-15 06:51:00|16912.17|16832.17|16913.65|16833.65|16913.65|16833.65|16912.13|16832.13|9
1721026270000|2024-07-15 06:51:10|16913.88|16833.88|16913.96|16833.96|16914.16|16834.16|16913.88|16833.88|10
1721026280000|2024-07-15 06:51:20|16913.55|16833.55|16914.09|16834.09|16914.09|16834.09|16913.55|16833.55|10
1721026290000|2024-07-15 06:51:30|16914.23|16834.23|16914.41|16834.41|16914.53|16834.53|16914.09|16834.09|10
1721026300000|2024-07-15 06:51:40|16914.56|16834.56|16917.03|16837.03|16917.07|16837.07|16914.56|16834.56|10
1721026310000|2024-07-15 06:51:50|16918.62|16838.62|16919.61|16839.61|16919.68|16839.68|16918.62|16838.62|10
1721026320000|2024-07-15 06:52:00|16919.83|16839.83|16926.04|16846.04|16926.04|16846.04|16919.83|16839.83|10
1721026330000|2024-07-15 06:52:10|16926.9|16846.9|16935.69|16855.69|16935.69|16855.69|16926.9|16846.9|10
1721026340000|2024-07-15 06:52:20|16935.9|16855.9|16939.57|16859.57|16939.57|16859.57|16935.9|16855.9|10
1721026350000|2024-07-15 06:52:30|16939.58|16859.58|16944.16|16864.16|16945.18|16865.18|16939.44|16859.44|10
1721026360000|2024-07-15 06:52:40|16944.55|16864.55|16941.53|16861.53|16944.68|16864.68|16941.53|16861.53|10
1721026370000|2024-07-15 06:52:50|16940.13|16860.13|16936.11|16856.11|16940.13|16860.13|16936.09|16856.09|10
1721026380000|2024-07-15 06:53:00|16936.13|16856.13|16934.05|16854.05|16936.13|16856.13|16933.85|16853.85|10
1721026390000|2024-07-15 06:53:10|16933.8|16853.8|16936.29|16856.29|16936.29|16856.29|16933.8|16853.8|10
1721026400000|2024-07-15 06:53:20|16936.88|16856.88|16937.73|16857.73|16938.38|16858.38|16936.88|16856.88|9
1721026410000|2024-07-15 06:53:30|16937.65|16857.65|16938.3|16858.3|16938.47|16858.47|16937.65|16857.65|10
1721026420000|2024-07-15 06:53:40|16937.95|16857.95|16937.23|16857.23|16937.95|16857.95|16937.23|16857.23|10
1721026430000|2024-07-15 06:53:50|16937.22|16857.22|16941.9|16861.9|16941.9|16861.9|16936.68|16856.68|10
1721026440000|2024-07-15 06:54:00|16941.87|16861.87|16942.06|16862.06|16942.45|16862.45|16941.87|16861.87|10
1721026450000|2024-07-15 06:54:10|16942.38|16862.38|16939.47|16859.47|16942.38|16862.38|16939.47|16859.47|10
1721026460000|2024-07-15 06:54:20|16939.34|16859.34|16939.17|16859.17|16939.56|16859.56|16939.04|16859.04|9
1721026470000|2024-07-15 06:54:30|16939.16|16859.16|16937.57|16857.57|16939.16|16859.16|16937.57|16857.57|10
1721026480000|2024-07-15 06:54:40|16937.6|16857.6|16937.35|16857.35|16938.05|16858.05|16937.14|16857.14|10
1721026490000|2024-07-15 06:54:50|16937.45|16857.45|16937.41|16857.41|16937.72|16857.72|16937.38|16857.38|9
1721026500000|2024-07-15 06:55:00|16937.42|16857.42|16933.45|16853.45|16937.42|16857.42|16933.27|16853.27|10
1721026510000|2024-07-15 06:55:10|16933.85|16853.85|16932.12|16852.12|16933.88|16853.88|16932.12|16852.12|10
1721026520000|2024-07-15 06:55:20|16931.44|16851.44|16930.25|16850.25|16931.44|16851.44|16930.12|16850.12|10
1721026530000|2024-07-15 06:55:30|16930.06|16850.06|16929.73|16849.73|16930.71|16850.71|16929.73|16849.73|10
1721026540000|2024-07-15 06:55:40|16929.76|16849.76|16924.36|16844.36|16929.76|16849.76|16924.36|16844.36|10
1721026550000|2024-07-15 06:55:50|16923.84|16843.84|16921.13|16841.13|16923.84|16843.84|16920.63|16840.63|10
1721026560000|2024-07-15 06:56:00|16921.62|16841.62|16922.49|16842.49|16922.64|16842.64|16920.71|16840.71|10
1721026570000|2024-07-15 06:56:10|16922.25|16842.25|16921.86|16841.86|16922.77|16842.77|16921.59|16841.59|9
1721026580000|2024-07-15 06:56:20|16921.64|16841.64|16922.61|16842.61|16923.25|16843.25|16921.64|16841.64|10
1721026590000|2024-07-15 06:56:30|16922.22|16842.22|16922.66|16842.66|16922.76|16842.76|16922.22|16842.22|10
1721026600000|2024-07-15 06:56:40|16922.63|16842.63|16922.31|16842.31|16922.68|16842.68|16922.3|16842.3|9
1721026610000|2024-07-15 06:56:50|16922.48|16842.48|16921.6|16841.6|16922.48|16842.48|16921.46|16841.46|10
1721026620000|2024-07-15 06:57:00|16921.16|16841.16|16920.63|16840.63|16921.16|16841.16|16920.54|16840.54|10
1721026630000|2024-07-15 06:57:10|16920.73|16840.73|16920.86|16840.86|16921.13|16841.13|16920.73|16840.73|10
1721026640000|2024-07-15 06:57:20|16920.48|16840.48|16921.79|16841.79|16921.79|16841.79|16920.35|16840.35|10
1721026650000|2024-07-15 06:57:30|16921.72|16841.72|16921.8|16841.8|16921.89|16841.89|16921.49|16841.49|10
1721026660000|2024-07-15 06:57:40|16922.04|16842.04|16922.82|16842.82|16922.82|16842.82|16922.04|16842.04|10
1721026670000|2024-07-15 06:57:50|16922.96|16842.96|16920.89|16840.89|16923.09|16843.09|16920.42|16840.42|10
1721026680000|2024-07-15 06:58:00|16921.57|16841.57|16918.24|16838.24|16921.66|16841.66|16917.93|16837.93|10
1721026690000|2024-07-15 06:58:10|16918.45|16838.45|16917.44|16837.44|16918.45|16838.45|16917.44|16837.44|9
1721026700000|2024-07-15 06:58:20|16917.25|16837.25|16915.4|16835.4|16917.25|16837.25|16915.4|16835.4|10
1721026710000|2024-07-15 06:58:30|16915.28|16835.28|16913.97|16833.97|16915.3|16835.3|16913.9|16833.9|10
1721026720000|2024-07-15 06:58:40|16913.89|16833.89|16913.38|16833.38|16913.89|16833.89|16913.22|16833.22|10
1721026730000|2024-07-15 06:58:50|16913.61|16833.61|16914.24|16834.24|16914.24|16834.24|16913.61|16833.61|9
1721026740000|2024-07-15 06:59:00|16913.94|16833.94|16913.87|16833.87|16914.18|16834.18|16913.87|16833.87|9
1721026750000|2024-07-15 06:59:10|16913.42|16833.42|16912.9|16832.9|16913.42|16833.42|16912.88|16832.88|9
1721026760000|2024-07-15 06:59:20|16912.87|16832.87|16911.05|16831.05|16913.25|16833.25|16910.66|16830.66|10
1721026770000|2024-07-15 06:59:30|16910.83|16830.83|16909.73|16829.73|16911.04|16831.04|16909.55|16829.55|10
1721026780000|2024-07-15 06:59:40|16909.5|16829.5|16909.42|16829.42|16909.5|16829.5|16909.27|16829.27|10
1721026790000|2024-07-15 06:59:50|16909.22|16829.22|16909.86|16829.86|16909.94|16829.94|16909.22|16829.22|10
1721026800000|2024-07-15 07:00:00|16909.97|16829.97|16910.53|16830.53|16910.54|16830.54|16909.8|16829.8|10
1721026810000|2024-07-15 07:00:10|16910.62|16830.62|16911.5|16831.5|16911.51|16831.51|16910.62|16830.62|10
1721026820000|2024-07-15 07:00:20|16911.51|16831.51|16912.17|16832.17|16912.58|16832.58|16911.51|16831.51|10
1721026830000|2024-07-15 07:00:30|16912.2|16832.2|16911.08|16831.08|16912.2|16832.2|16910.72|16830.72|9
1721026840000|2024-07-15 07:00:40|16910.99|16830.99|16911.44|16831.44|16911.84|16831.84|16910.99|16830.99|9
1721026850000|2024-07-15 07:00:50|16911.46|16831.46|16909.41|16829.41|16911.46|16831.46|16909.41|16829.41|10
1721026860000|2024-07-15 07:01:00|16909.46|16829.46|16909.58|16829.58|16909.58|16829.58|16908.63|16828.63|10
1721026870000|2024-07-15 07:01:10|16909.17|16829.17|16909.37|16829.37|16909.81|16829.81|16908.87|16828.87|10
1721026880000|2024-07-15 07:01:20|16909.33|16829.33|16906.47|16826.47|16909.33|16829.33|16906.47|16826.47|10
1721026890000|2024-07-15 07:01:30|16906.52|16826.52|16905.91|16825.91|16906.53|16826.53|16905.45|16825.45|10
1721026900000|2024-07-15 07:01:40|16905.58|16825.58|16907.12|16827.12|16907.12|16827.12|16905.58|16825.58|10
1721026910000|2024-07-15 07:01:50|16907.19|16827.19|16907.49|16827.49|16907.55|16827.55|16906.98|16826.98|10
1721026920000|2024-07-15 07:02:00|16907.39|16827.39|16908.2|16828.2|16908.49|16828.49|16907.39|16827.39|10
1721026930000|2024-07-15 07:02:10|16908.15|16828.15|16908.16|16828.16|16908.16|16828.16|16907.58|16827.58|10
1721026940000|2024-07-15 07:02:20|16908.51|16828.51|16909.71|16829.71|16909.71|16829.71|16908.51|16828.51|10
1721026950000|2024-07-15 07:02:30|16909.88|16829.88|16909.32|16829.32|16910.01|16830.01|16909.32|16829.32|10
1721026960000|2024-07-15 07:02:40|16908.62|16828.62|16908.12|16828.12|16908.78|16828.78|16907.93|16827.93|9
1721026970000|2024-07-15 07:02:50|16907.93|16827.93|16911.55|16831.55|16911.67|16831.67|16907.69|16827.69|8
1721026980000|2024-07-15 07:03:00|16911.58|16831.58|16911.79|16831.79|16911.82|16831.82|16911.48|16831.48|10
1721026990000|2024-07-15 07:03:10|16911.48|16831.48|16910.58|16830.58|16911.78|16831.78|16910.58|16830.58|10
1721027000000|2024-07-15 07:03:20|16910.08|16830.08|16908.9|16828.9|16910.08|16830.08|16908.9|16828.9|10
1721027010000|2024-07-15 07:03:30|16909.1|16829.1|16908.29|16828.29|16909.1|16829.1|16908.21|16828.21|10
1721027020000|2024-07-15 07:03:40|16908.35|16828.35|16906.78|16826.78|16908.4|16828.4|16906.77|16826.77|10
1721027030000|2024-07-15 07:03:50|16906.39|16826.39|16904.1|16824.1|16906.39|16826.39|16904.01|16824.01|10
1721027040000|2024-07-15 07:04:00|16904.07|16824.07|16904.73|16824.73|16905.95|16825.95|16904.07|16824.07|9
1721027050000|2024-07-15 07:04:10|16904.51|16824.51|16903.99|16823.99|16904.51|16824.51|16903.12|16823.12|10
1721027060000|2024-07-15 07:04:20|16903.77|16823.77|16903.15|16823.15|16903.77|16823.77|16903.03|16823.03|10
1721027070000|2024-07-15 07:04:30|16903.28|16823.28|16902.76|16822.76|16903.3|16823.3|16902.76|16822.76|10
1721027080000|2024-07-15 07:04:40|16902.71|16822.71|16901.21|16821.21|16902.78|16822.78|16900.93|16820.93|9
1721027090000|2024-07-15 07:04:50|16901.14|16821.14|16896.69|16816.69|16901.14|16821.14|16896.69|16816.69|10
1721027100000|2024-07-15 07:05:00|16896.08|16816.08|16897.37|16817.37|16897.37|16817.37|16896.08|16816.08|10
1721027110000|2024-07-15 07:05:10|16896.86|16816.86|16896.53|16816.53|16897.67|16817.67|16894.88|16814.88|9
1721027120000|2024-07-15 07:05:20|16897.03|16817.03|16897.71|16817.71|16898.19|16818.19|16897.03|16817.03|10
1721027130000|2024-07-15 07:05:30|16897.73|16817.73|16897.3|16817.3|16897.8|16817.8|16897.02|16817.02|9
1721027140000|2024-07-15 07:05:40|16896.38|16816.38|16895.82|16815.82|16896.38|16816.38|16895.8|16815.8|9
1721027150000|2024-07-15 07:05:50|16895.68|16815.68|16897.07|16817.07|16897.07|16817.07|16895.53|16815.53|10
1721027160000|2024-07-15 07:06:00|16897.06|16817.06|16899.84|16819.84|16899.84|16819.84|16896.67|16816.67|9
1721027170000|2024-07-15 07:06:10|16900.11|16820.11|16902.58|16822.58|16903.17|16823.17|16900.11|16820.11|9
1721027180000|2024-07-15 07:06:20|16902.38|16822.38|16904.52|16824.52|16904.52|16824.52|16902.14|16822.14|10
1721027190000|2024-07-15 07:06:30|16904.99|16824.99|16904.83|16824.83|16905.96|16825.96|16904.83|16824.83|9
1721027200000|2024-07-15 07:06:40|16904.75|16824.75|16906.1|16826.1|16906.1|16826.1|16904.58|16824.58|10
1721027210000|2024-07-15 07:06:50|16906.43|16826.43|16910.01|16830.01|16910.38|16830.38|16906.43|16826.43|10
1721027220000|2024-07-15 07:07:00|16910.2|16830.2|16910.24|16830.24|16910.24|16830.24|16909.27|16829.27|10
1721027230000|2024-07-15 07:07:10|16910.42|16830.42|16910.99|16830.99|16910.99|16830.99|16910.42|16830.42|10
1721027240000|2024-07-15 07:07:20|16911|16831|16912.48|16832.48|16912.81|16832.81|16910.24|16830.24|10
1721027250000|2024-07-15 07:07:30|16912.65|16832.65|16913.44|16833.44|16913.44|16833.44|16912.64|16832.64|7
1721027260000|2024-07-15 07:07:40|16913.52|16833.52|16917.19|16837.19|16917.37|16837.37|16913.52|16833.52|10
1721027270000|2024-07-15 07:07:50|16917.15|16837.15|16917.62|16837.62|16917.78|16837.78|16917.1|16837.1|10
1721027280000|2024-07-15 07:08:00|16917.59|16837.59|16917.57|16837.57|16917.97|16837.97|16917.57|16837.57|10
1721027290000|2024-07-15 07:08:10|16917.56|16837.56|16918.38|16838.38|16918.38|16838.38|16917.48|16837.48|10
1721027300000|2024-07-15 07:08:20|16918.46|16838.46|16917.8|16837.8|16918.6|16838.6|16917.77|16837.77|10
1721027310000|2024-07-15 07:08:30|16917.94|16837.94|16918.09|16838.09|16918.09|16838.09|16917.45|16837.45|9
1721027320000|2024-07-15 07:08:40|16918.39|16838.39|16920.31|16840.31|16920.41|16840.41|16918.29|16838.29|9
1721027330000|2024-07-15 07:08:50|16920.27|16840.27|16920.25|16840.25|16920.55|16840.55|16920.05|16840.05|10
1721027340000|2024-07-15 07:09:00|16920.24|16840.24|16920.32|16840.32|16920.32|16840.32|16919.58|16839.58|10
1721027350000|2024-07-15 07:09:10|16920.73|16840.73|16921.53|16841.53|16921.74|16841.74|16920.73|16840.73|9
1721027360000|2024-07-15 07:09:20|16921.51|16841.51|16920.72|16840.72|16921.51|16841.51|16920.56|16840.56|10
1721027370000|2024-07-15 07:09:30|16920.49|16840.49|16920.45|16840.45|16920.58|16840.58|16920.32|16840.32|8
1721027380000|2024-07-15 07:09:40|16919.87|16839.87|16918.79|16838.79|16919.88|16839.88|16918.79|16838.79|10
1721027390000|2024-07-15 07:09:50|16918.54|16838.54|16920.06|16840.06|16920.17|16840.17|16918.54|16838.54|9
1721027400000|2024-07-15 07:10:00|16919.76|16839.76|16918.78|16838.78|16919.76|16839.76|16918.73|16838.73|10
1721027410000|2024-07-15 07:10:10|16918.98|16838.98|16918.95|16838.95|16918.98|16838.98|16918.69|16838.69|9
1721027420000|2024-07-15 07:10:20|16919.14|16839.14|16919.78|16839.78|16919.78|16839.78|16919.11|16839.11|10
1721027430000|2024-07-15 07:10:30|16919.79|16839.79|16921.31|16841.31|16921.31|16841.31|16919.79|16839.79|10
1721027440000|2024-07-15 07:10:40|16920.97|16840.97|16922.3|16842.3|16922.3|16842.3|16920.95|16840.95|10
1721027450000|2024-07-15 07:10:50|16922.35|16842.35|16922.06|16842.06|16922.43|16842.43|16921.96|16841.96|8
1721027460000|2024-07-15 07:11:00|16922.05|16842.05|16922.96|16842.96|16922.96|16842.96|16922|16842|10
1721027470000|2024-07-15 07:11:10|16922.61|16842.61|16923.38|16843.38|16923.47|16843.47|16922.23|16842.23|10
1721027480000|2024-07-15 07:11:20|16922.96|16842.96|16924.46|16844.46|16924.71|16844.71|16922.96|16842.96|10
1721027490000|2024-07-15 07:11:30|16924.39|16844.39|16925.42|16845.42|16925.42|16845.42|16924.39|16844.39|7
1721027500000|2024-07-15 07:11:40|16925.41|16845.41|16925.76|16845.76|16925.98|16845.98|16925.28|16845.28|10
1721027510000|2024-07-15 07:11:50|16926.13|16846.13|16926.54|16846.54|16927.47|16847.47|16926.13|16846.13|10
1721027520000|2024-07-15 07:12:00|16926.59|16846.59|16926.63|16846.63|16926.63|16846.63|16925.83|16845.83|10
1721027530000|2024-07-15 07:12:10|16926.42|16846.42|16925.84|16845.84|16926.42|16846.42|16925.75|16845.75|10
1721027540000|2024-07-15 07:12:20|16925.93|16845.93|16926.58|16846.58|16926.67|16846.67|16925.93|16845.93|10
1721027550000|2024-07-15 07:12:30|16926.79|16846.79|16928.71|16848.71|16928.71|16848.71|16926.79|16846.79|10
1721027560000|2024-07-15 07:12:40|16929.19|16849.19|16931.12|16851.12|16931.6|16851.6|16929.19|16849.19|10
1721027570000|2024-07-15 07:12:50|16931.11|16851.11|16931.75|16851.75|16931.91|16851.91|16931.11|16851.11|9
1721027580000|2024-07-15 07:13:00|16932.37|16852.37|16931.88|16851.88|16933.11|16853.11|16931.88|16851.88|9
1721027590000|2024-07-15 07:13:10|16931.5|16851.5|16932.75|16852.75|16932.75|16852.75|16931.49|16851.49|10
1721027600000|2024-07-15 07:13:20|16932.22|16852.22|16933.68|16853.68|16933.73|16853.73|16932.22|16852.22|10
1721027610000|2024-07-15 07:13:30|16933.66|16853.66|16933.3|16853.3|16933.9|16853.9|16933.3|16853.3|6
1721027620000|2024-07-15 07:13:40|16933.52|16853.52|16934.6|16854.6|16934.6|16854.6|16933.52|16853.52|9
1721027630000|2024-07-15 07:13:50|16934.49|16854.49|16933.38|16853.38|16934.6|16854.6|16933.38|16853.38|8
1721027640000|2024-07-15 07:14:00|16933.27|16853.27|16932.76|16852.76|16933.27|16853.27|16932.63|16852.63|8
1721027650000|2024-07-15 07:14:10|16932.74|16852.74|16932.28|16852.28|16932.8|16852.8|16932.28|16852.28|9
1721027660000|2024-07-15 07:14:20|16932.19|16852.19|16931.26|16851.26|16932.19|16852.19|16930.66|16850.66|10
1721027670000|2024-07-15 07:14:30|16931.33|16851.33|16932.07|16852.07|16932.07|16852.07|16931.33|16851.33|10
1721027680000|2024-07-15 07:14:40|16930.99|16850.99|16931.48|16851.48|16931.7|16851.7|16930.24|16850.24|10
1721027690000|2024-07-15 07:14:50|16931.25|16851.25|16931.5|16851.5|16931.5|16851.5|16931.25|16851.25|7
1721027700000|2024-07-15 07:15:00|16931.51|16851.51|16933.54|16853.54|16933.54|16853.54|16931.4|16851.4|10
1721027710000|2024-07-15 07:15:10|16931.5|16851.5|16928.22|16848.22|16931.5|16851.5|16928.07|16848.07|10
1721027720000|2024-07-15 07:15:20|16927.47|16847.47|16927.01|16847.01|16927.73|16847.73|16926.75|16846.75|10
1721027730000|2024-07-15 07:15:30|16926.93|16846.93|16926.3|16846.3|16927.02|16847.02|16926.13|16846.13|10
1721027740000|2024-07-15 07:15:40|16926.07|16846.07|16927.1|16847.1|16927.1|16847.1|16925.87|16845.87|9
1721027750000|2024-07-15 07:15:50|16927.38|16847.38|16929.19|16849.19|16929.19|16849.19|16927.38|16847.38|10
1721027760000|2024-07-15 07:16:00|16929.3|16849.3|16929.55|16849.55|16929.85|16849.85|16929.3|16849.3|9
1721027770000|2024-07-15 07:16:10|16929.47|16849.47|16930.46|16850.46|16930.46|16850.46|16929.47|16849.47|10
1721027780000|2024-07-15 07:16:20|16930.7|16850.7|16929.84|16849.84|16931.15|16851.15|16929.66|16849.66|10
1721027790000|2024-07-15 07:16:30|16929.83|16849.83|16931.31|16851.31|16931.31|16851.31|16929.14|16849.14|10
1721027800000|2024-07-15 07:16:40|16931.57|16851.57|16933.01|16853.01|16933.01|16853.01|16931.57|16851.57|10
1721027810000|2024-07-15 07:16:50|16932.93|16852.93|16934.69|16854.69|16934.69|16854.69|16932.72|16852.72|10
1721027820000|2024-07-15 07:17:00|16935.06|16855.06|16935.95|16855.95|16936.1|16856.1|16934.88|16854.88|9
1721027830000|2024-07-15 07:17:10|16936.09|16856.09|16936.97|16856.97|16936.97|16856.97|16936.09|16856.09|10
1721027840000|2024-07-15 07:17:20|16937.05|16857.05|16939.21|16859.21|16939.43|16859.43|16937.05|16857.05|10
1721027850000|2024-07-15 07:17:30|16939.06|16859.06|16941.27|16861.27|16941.37|16861.37|16939.06|16859.06|10
1721027860000|2024-07-15 07:17:40|16941.12|16861.12|16941.11|16861.11|16941.4|16861.4|16941.05|16861.05|10
1721027870000|2024-07-15 07:17:50|16941.56|16861.56|16940.17|16860.17|16941.99|16861.99|16940.03|16860.03|10
1721027880000|2024-07-15 07:18:00|16939.87|16859.87|16939.04|16859.04|16939.87|16859.87|16938.45|16858.45|10
1721027890000|2024-07-15 07:18:10|16939.1|16859.1|16936.53|16856.53|16939.45|16859.45|16936.53|16856.53|10
1721027900000|2024-07-15 07:18:20|16936.34|16856.34|16936.76|16856.76|16936.76|16856.76|16936.11|16856.11|9
1721027910000|2024-07-15 07:18:30|16935.71|16855.71|16938.07|16858.07|16938.07|16858.07|16935.71|16855.71|10
1721027920000|2024-07-15 07:18:40|16938.57|16858.57|16939.06|16859.06|16939.06|16859.06|16938.57|16858.57|10
1721027930000|2024-07-15 07:18:50|16938.85|16858.85|16938.18|16858.18|16938.85|16858.85|16937.69|16857.69|10
1721027940000|2024-07-15 07:19:00|16938.11|16858.11|16938.89|16858.89|16938.89|16858.89|16937.94|16857.94|10
1721027950000|2024-07-15 07:19:10|16939|16859|16938.56|16858.56|16939.04|16859.04|16938.56|16858.56|10
1721027960000|2024-07-15 07:19:20|16938.59|16858.59|16938.1|16858.1|16938.59|16858.59|16938.08|16858.08|10
1721027970000|2024-07-15 07:19:30|16938.05|16858.05|16937.26|16857.26|16938.17|16858.17|16937.03|16857.03|9
1721027980000|2024-07-15 07:19:40|16936.7|16856.7|16934.86|16854.86|16936.7|16856.7|16934.86|16854.86|10
1721027990000|2024-07-15 07:19:50|16934.65|16854.65|16935.02|16855.02|16935.02|16855.02|16934.53|16854.53|10
1721028000000|2024-07-15 07:20:00|16935.1|16855.1|16935.19|16855.19|16935.62|16855.62|16934.88|16854.88|10
1721028010000|2024-07-15 07:20:10|16935.45|16855.45|16934.62|16854.62|16935.45|16855.45|16934.54|16854.54|9
1721028020000|2024-07-15 07:20:20|16934.52|16854.52|16930.76|16850.76|16934.52|16854.52|16930.6|16850.6|9
1721028030000|2024-07-15 07:20:30|16930.65|16850.65|16930.38|16850.38|16930.71|16850.71|16930.35|16850.35|8
1721028040000|2024-07-15 07:20:40|16930.81|16850.81|16929.49|16849.49|16931.54|16851.54|16929.49|16849.49|10
1721028050000|2024-07-15 07:20:50|16929.17|16849.17|16926.02|16846.02|16929.42|16849.42|16926.02|16846.02|9
1721028060000|2024-07-15 07:21:00|16926.13|16846.13|16920.72|16840.72|16926.13|16846.13|16920.72|16840.72|10
1721028070000|2024-07-15 07:21:10|16920.2|16840.2|16919.02|16839.02|16920.3|16840.3|16919.02|16839.02|9
1721028080000|2024-07-15 07:21:20|16919.26|16839.26|16917.6|16837.6|16919.51|16839.51|16917.6|16837.6|10
1721028090000|2024-07-15 07:21:30|16917.57|16837.57|16917.79|16837.79|16918.02|16838.02|16917.54|16837.54|8
1721028100000|2024-07-15 07:21:40|16916.84|16836.84|16916.06|16836.06|16917.01|16837.01|16916.06|16836.06|10
1721028110000|2024-07-15 07:21:50|16916.23|16836.23|16918.58|16838.58|16918.58|16838.58|16916.23|16836.23|10
1721028120000|2024-07-15 07:22:00|16918.76|16838.76|16920.71|16840.71|16920.71|16840.71|16918.76|16838.76|9
1721028130000|2024-07-15 07:22:10|16920.81|16840.81|16921.4|16841.4|16921.5|16841.5|16920.68|16840.68|9
1721028140000|2024-07-15 07:22:20|16921.39|16841.39|16922.6|16842.6|16922.6|16842.6|16920.9|16840.9|10
1721028150000|2024-07-15 07:22:30|16923.03|16843.03|16924.41|16844.41|16924.41|16844.41|16922.85|16842.85|9
1721028160000|2024-07-15 07:22:40|16924.42|16844.42|16925.04|16845.04|16925.05|16845.05|16924.42|16844.42|9
1721028170000|2024-07-15 07:22:50|16924.88|16844.88|16926.57|16846.57|16926.57|16846.57|16924.86|16844.86|10
1721028180000|2024-07-15 07:23:00|16926.74|16846.74|16928.25|16848.25|16928.25|16848.25|16926.74|16846.74|10
1721028190000|2024-07-15 07:23:10|16928.36|16848.36|16926.77|16846.77|16928.39|16848.39|16926.62|16846.62|10
1721028200000|2024-07-15 07:23:20|16926.68|16846.68|16926.45|16846.45|16926.9|16846.9|16926.3|16846.3|8
1721028210000|2024-07-15 07:23:30|16926.46|16846.46|16925.88|16845.88|16926.49|16846.49|16925.85|16845.85|9
1721028220000|2024-07-15 07:23:40|16925.87|16845.87|16926|16846|16926.03|16846.03|16925.52|16845.52|10
1721028230000|2024-07-15 07:23:50|16925.72|16845.72|16925.51|16845.51|16925.72|16845.72|16924.64|16844.64|10
1721028240000|2024-07-15 07:24:00|16925.33|16845.33|16922.06|16842.06|16925.6|16845.6|16922.06|16842.06|10
1721028250000|2024-07-15 07:24:10|16921.71|16841.71|16921.59|16841.59|16921.71|16841.71|16920.96|16840.96|10
1721028260000|2024-07-15 07:24:20|16921.29|16841.29|16921.31|16841.31|16922.14|16842.14|16921.29|16841.29|10
1721028270000|2024-07-15 07:24:30|16921.32|16841.32|16921.15|16841.15|16921.65|16841.65|16920.94|16840.94|10
1721028280000|2024-07-15 07:24:40|16921.24|16841.24|16921.18|16841.18|16921.24|16841.24|16921.05|16841.05|10
1721028290000|2024-07-15 07:24:50|16921.11|16841.11|16918.61|16838.61|16921.11|16841.11|16918.61|16838.61|9
1721028300000|2024-07-15 07:25:00|16918.62|16838.62|16917.48|16837.48|16919.07|16839.07|16917.34|16837.34|9
1721028310000|2024-07-15 07:25:10|16916.48|16836.48|16914.28|16834.28|16916.48|16836.48|16914.28|16834.28|10
1721028320000|2024-07-15 07:25:20|16914.4|16834.4|16910.35|16830.35|16914.4|16834.4|16910.35|16830.35|10
1721028330000|2024-07-15 07:25:30|16910.19|16830.19|16909.22|16829.22|16910.19|16830.19|16908.76|16828.76|10
1721028340000|2024-07-15 07:25:40|16909.2|16829.2|16908.88|16828.88|16909.34|16829.34|16908.88|16828.88|9
1721028350000|2024-07-15 07:25:50|16908.72|16828.72|16905.76|16825.76|16908.91|16828.91|16905.76|16825.76|8
1721028360000|2024-07-15 07:26:00|16905.54|16825.54|16904.6|16824.6|16905.75|16825.75|16904.6|16824.6|10
1721028370000|2024-07-15 07:26:10|16904.94|16824.94|16905.1|16825.1|16905.46|16825.46|16904.61|16824.61|8
1721028380000|2024-07-15 07:26:20|16905.4|16825.4|16906.09|16826.09|16906.09|16826.09|16905.4|16825.4|9
1721028390000|2024-07-15 07:26:30|16905.52|16825.52|16905.38|16825.38|16906.09|16826.09|16904.98|16824.98|10
1721028400000|2024-07-15 07:26:40|16905.24|16825.24|16905.19|16825.19|16906|16826|16905.19|16825.19|9
1721028410000|2024-07-15 07:26:50|16905.11|16825.11|16904.73|16824.73|16905.11|16825.11|16904.07|16824.07|10
1721028420000|2024-07-15 07:27:00|16904.33|16824.33|16905.55|16825.55|16905.55|16825.55|16903.88|16823.88|10
1721028430000|2024-07-15 07:27:10|16905|16825|16905.44|16825.44|16905.44|16825.44|16905|16825|9
1721028440000|2024-07-15 07:27:20|16905.42|16825.42|16906.16|16826.16|16906.24|16826.24|16904.88|16824.88|10
1721028450000|2024-07-15 07:27:30|16906.08|16826.08|16906.48|16826.48|16906.71|16826.71|16906.02|16826.02|10
1721028460000|2024-07-15 07:27:40|16906.5|16826.5|16906.88|16826.88|16906.93|16826.93|16906.5|16826.5|10
1721028470000|2024-07-15 07:27:50|16906.87|16826.87|16907.51|16827.51|16907.51|16827.51|16906.87|16826.87|10
1721028480000|2024-07-15 07:28:00|16907.55|16827.55|16908.72|16828.72|16908.72|16828.72|16906.86|16826.86|10
1721028490000|2024-07-15 07:28:10|16908.76|16828.76|16911.66|16831.66|16911.66|16831.66|16908.6|16828.6|10
1721028500000|2024-07-15 07:28:20|16911.76|16831.76|16911.35|16831.35|16912.21|16832.21|16911.35|16831.35|10
1721028510000|2024-07-15 07:28:30|16911.32|16831.32|16911.44|16831.44|16911.81|16831.81|16911.31|16831.31|10
1721028520000|2024-07-15 07:28:40|16911.32|16831.32|16910.15|16830.15|16911.53|16831.53|16910.15|16830.15|10
1721028530000|2024-07-15 07:28:50|16910.1|16830.1|16909.53|16829.53|16910.1|16830.1|16909.53|16829.53|10
1721028540000|2024-07-15 07:29:00|16909.45|16829.45|16909.29|16829.29|16909.92|16829.92|16909.01|16829.01|10
1721028550000|2024-07-15 07:29:10|16908.99|16828.99|16909.26|16829.26|16909.34|16829.34|16908.99|16828.99|9
1721028560000|2024-07-15 07:29:20|16909.28|16829.28|16908.04|16828.04|16909.49|16829.49|16908.04|16828.04|10
1721028570000|2024-07-15 07:29:30|16907.98|16827.98|16906.79|16826.79|16907.98|16827.98|16906.67|16826.67|10
1721028580000|2024-07-15 07:29:40|16906.84|16826.84|16904.8|16824.8|16906.89|16826.89|16904.8|16824.8|9
1721028590000|2024-07-15 07:29:50|16904.68|16824.68|16904.04|16824.04|16904.68|16824.68|16904.04|16824.04|10
1721028600000|2024-07-15 07:30:00|16904.01|16824.01|16905.31|16825.31|16905.31|16825.31|16904|16824|10
1721028610000|2024-07-15 07:30:10|16905.36|16825.36|16909.55|16829.55|16909.55|16829.55|16905.36|16825.36|9
1721028620000|2024-07-15 07:30:20|16910.24|16830.24|16912.06|16832.06|16912.06|16832.06|16910.24|16830.24|10
1721028630000|2024-07-15 07:30:30|16911.64|16831.64|16917.67|16837.67|16917.67|16837.67|16911.64|16831.64|10
1721028640000|2024-07-15 07:30:40|16917.72|16837.72|16921.12|16841.12|16921.19|16841.19|16917.72|16837.72|8
1721028650000|2024-07-15 07:30:50|16921.09|16841.09|16921.24|16841.24|16922.13|16842.13|16921.09|16841.09|9
1721028660000|2024-07-15 07:31:00|16921.32|16841.32|16921.72|16841.72|16921.72|16841.72|16920.64|16840.64|10
1721028670000|2024-07-15 07:31:10|16921.61|16841.61|16921.97|16841.97|16922.25|16842.25|16921.52|16841.52|10
1721028680000|2024-07-15 07:31:20|16922.02|16842.02|16923.58|16843.58|16923.58|16843.58|16922.02|16842.02|10
1721028690000|2024-07-15 07:31:30|16923.59|16843.59|16922.55|16842.55|16923.59|16843.59|16922.55|16842.55|9
1721028700000|2024-07-15 07:31:40|16922.71|16842.71|16924.07|16844.07|16924.54|16844.54|16922.69|16842.69|10
1721028710000|2024-07-15 07:31:50|16924.02|16844.02|16923.43|16843.43|16924.11|16844.11|16923.43|16843.43|10
1721028720000|2024-07-15 07:32:00|16923.51|16843.51|16923.34|16843.34|16924.26|16844.26|16923.34|16843.34|10
1721028730000|2024-07-15 07:32:10|16923.29|16843.29|16921.91|16841.91|16923.63|16843.63|16921.91|16841.91|10
1721028740000|2024-07-15 07:32:20|16921.79|16841.79|16920.03|16840.03|16921.81|16841.81|16919.68|16839.68|10
1721028750000|2024-07-15 07:32:30|16919.56|16839.56|16919.26|16839.26|16919.58|16839.58|16918.87|16838.87|10
1721028760000|2024-07-15 07:32:40|16919.05|16839.05|16919.6|16839.6|16919.75|16839.75|16918.93|16838.93|10
1721028770000|2024-07-15 07:32:50|16919.62|16839.62|16920.6|16840.6|16920.6|16840.6|16919.26|16839.26|6
1721028780000|2024-07-15 07:33:00|16920.85|16840.85|16921.39|16841.39|16921.64|16841.64|16920.83|16840.83|9
1721028790000|2024-07-15 07:33:10|16921.3|16841.3|16921.29|16841.29|16921.92|16841.92|16921.29|16841.29|9
1721028800000|2024-07-15 07:33:20|16921.57|16841.57|16920.98|16840.98|16921.57|16841.57|16920.93|16840.93|9
1721028810000|2024-07-15 07:33:30|16921.21|16841.21|16921.56|16841.56|16921.66|16841.66|16921|16841|9
1721028820000|2024-07-15 07:33:40|16921.41|16841.41|16921.48|16841.48|16921.91|16841.91|16921.38|16841.38|10
1721028830000|2024-07-15 07:33:50|16921.53|16841.53|16921.89|16841.89|16922.07|16842.07|16921.53|16841.53|9
1721028840000|2024-07-15 07:34:00|16921.63|16841.63|16920.74|16840.74|16922.26|16842.26|16920.64|16840.64|10
1721028850000|2024-07-15 07:34:10|16920.68|16840.68|16920.58|16840.58|16920.83|16840.83|16920.36|16840.36|9
1721028860000|2024-07-15 07:34:20|16920.54|16840.54|16920.63|16840.63|16920.63|16840.63|16920.25|16840.25|9
1721028870000|2024-07-15 07:34:30|16920.61|16840.61|16920.79|16840.79|16920.97|16840.97|16920.61|16840.61|8
1721028880000|2024-07-15 07:34:40|16920.9|16840.9|16921.17|16841.17|16921.57|16841.57|16920.9|16840.9|10
1721028890000|2024-07-15 07:34:50|16921.28|16841.28|16921.5|16841.5|16921.59|16841.59|16921.19|16841.19|10
1721028900000|2024-07-15 07:35:00|16921.63|16841.63|16923.15|16843.15|16923.26|16843.26|16921.63|16841.63|10
1721028910000|2024-07-15 07:35:10|16923.42|16843.42|16923.98|16843.98|16923.98|16843.98|16923.42|16843.42|8
1721028920000|2024-07-15 07:35:20|16924.2|16844.2|16924.46|16844.46|16924.6|16844.6|16924.2|16844.2|8
1721028930000|2024-07-15 07:35:30|16924.47|16844.47|16924.63|16844.63|16924.64|16844.64|16924.11|16844.11|10
1721028940000|2024-07-15 07:35:40|16924.6|16844.6|16923.08|16843.08|16924.6|16844.6|16923.08|16843.08|10
1721028950000|2024-07-15 07:35:50|16922.56|16842.56|16920.3|16840.3|16922.56|16842.56|16920.28|16840.28|10
1721028960000|2024-07-15 07:36:00|16920.27|16840.27|16916.26|16836.26|16920.27|16840.27|16916.13|16836.13|10
1721028970000|2024-07-15 07:36:10|16916.12|16836.12|16917.41|16837.41|16917.41|16837.41|16916.12|16836.12|10
1721028980000|2024-07-15 07:36:20|16918.35|16838.35|16919.86|16839.86|16919.86|16839.86|16918.35|16838.35|10
1721028990000|2024-07-15 07:36:30|16919.51|16839.51|16920.62|16840.62|16920.62|16840.62|16919.51|16839.51|10
1721029000000|2024-07-15 07:36:40|16920.67|16840.67|16921.16|16841.16|16921.2|16841.2|16920.49|16840.49|9
1721029010000|2024-07-15 07:36:50|16921.37|16841.37|16920.23|16840.23|16921.37|16841.37|16920.14|16840.14|10
1721029020000|2024-07-15 07:37:00|16920.43|16840.43|16923.21|16843.21|16923.21|16843.21|16920.43|16840.43|10
1721029030000|2024-07-15 07:37:10|16923.36|16843.36|16923.31|16843.31|16923.36|16843.36|16922.79|16842.79|10
1721029040000|2024-07-15 07:37:20|16923.27|16843.27|16927.59|16847.59|16927.59|16847.59|16923.11|16843.11|8
1721029050000|2024-07-15 07:37:30|16927.73|16847.73|16927.39|16847.39|16927.73|16847.73|16926.48|16846.48|10
1721029060000|2024-07-15 07:37:40|16927.03|16847.03|16928.16|16848.16|16928.16|16848.16|16926.94|16846.94|10
1721029070000|2024-07-15 07:37:50|16928|16848|16929.68|16849.68|16929.79|16849.79|16928|16848|9
1721029080000|2024-07-15 07:38:00|16929.65|16849.65|16930.16|16850.16|16930.3|16850.3|16929.65|16849.65|10
1721029090000|2024-07-15 07:38:10|16930.26|16850.26|16931.01|16851.01|16931.01|16851.01|16930.26|16850.26|10
1721029100000|2024-07-15 07:38:20|16930.95|16850.95|16930.92|16850.92|16930.95|16850.95|16930.36|16850.36|10
1721029110000|2024-07-15 07:38:30|16930.93|16850.93|16930.66|16850.66|16931.06|16851.06|16930.66|16850.66|10
1721029120000|2024-07-15 07:38:40|16930.89|16850.89|16931.28|16851.28|16931.48|16851.48|16930.84|16850.84|9
1721029130000|2024-07-15 07:38:50|16931.49|16851.49|16933.47|16853.47|16933.47|16853.47|16931.49|16851.49|10
1721029140000|2024-07-15 07:39:00|16933.51|16853.51|16936.55|16856.55|16936.55|16856.55|16933.5|16853.5|10
1721029150000|2024-07-15 07:39:10|16936.7|16856.7|16939.05|16859.05|16939.26|16859.26|16936.7|16856.7|10
1721029160000|2024-07-15 07:39:20|16939.03|16859.03|16939.28|16859.28|16939.28|16859.28|16939.02|16859.02|8
1721029170000|2024-07-15 07:39:30|16939.29|16859.29|16938.97|16858.97|16939.35|16859.35|16938.87|16858.87|8
1721029180000|2024-07-15 07:39:40|16939.19|16859.19|16939.55|16859.55|16939.55|16859.55|16938.96|16858.96|10
1721029190000|2024-07-15 07:39:50|16939.81|16859.81|16940.75|16860.75|16941.84|16861.84|16939.81|16859.81|10
1721029200000|2024-07-15 07:40:00|16940.24|16860.24|16939.2|16859.2|16940.24|16860.24|16938.91|16858.91|10
1721029210000|2024-07-15 07:40:10|16939.49|16859.49|16940.93|16860.93|16940.97|16860.97|16939.49|16859.49|10
1721029220000|2024-07-15 07:40:20|16940.28|16860.28|16939.55|16859.55|16940.28|16860.28|16939.55|16859.55|9
1721029230000|2024-07-15 07:40:30|16939.93|16859.93|16940.97|16860.97|16940.97|16860.97|16939.89|16859.89|10
1721029240000|2024-07-15 07:40:40|16940.91|16860.91|16948.44|16868.44|16948.44|16868.44|16940.56|16860.56|10
1721029250000|2024-07-15 07:40:50|16948.76|16868.76|16954.29|16874.29|16954.61|16874.61|16948.76|16868.76|10
1721029260000|2024-07-15 07:41:00|16956.08|16876.08|16958.84|16878.84|16958.84|16878.84|16956.08|16876.08|10
1721029270000|2024-07-15 07:41:10|16959.09|16879.09|16963.4|16883.4|16963.4|16883.4|16958.79|16878.79|10
1721029280000|2024-07-15 07:41:20|16963.76|16883.76|16964.63|16884.63|16964.92|16884.92|16963.7|16883.7|10
1721029290000|2024-07-15 07:41:30|16964.53|16884.53|16966.16|16886.16|16966.57|16886.57|16963.88|16883.88|10
1721029300000|2024-07-15 07:41:40|16966|16886|16965.14|16885.14|16966.05|16886.05|16963.93|16883.93|10
1721029310000|2024-07-15 07:41:50|16966.05|16886.05|16965.71|16885.71|16966.29|16886.29|16965.68|16885.68|10
1721029320000|2024-07-15 07:42:00|16965.75|16885.75|16969.75|16889.75|16969.75|16889.75|16965.75|16885.75|10
1721029330000|2024-07-15 07:42:10|16969.74|16889.74|16969.35|16889.35|16969.74|16889.74|16967.86|16887.86|10
1721029340000|2024-07-15 07:42:20|16969.16|16889.16|16974.8|16894.8|16974.96|16894.96|16969.16|16889.16|10
1721029350000|2024-07-15 07:42:30|16974.7|16894.7|16976.29|16896.29|16976.29|16896.29|16974.64|16894.64|9
1721029360000|2024-07-15 07:42:40|16976.1|16896.1|16973.75|16893.75|16976.1|16896.1|16973.75|16893.75|10
1721029370000|2024-07-15 07:42:50|16973.87|16893.87|16976.51|16896.51|16976.62|16896.62|16973.87|16893.87|9
1721029380000|2024-07-15 07:43:00|16976.55|16896.55|16980.38|16900.38|16980.38|16900.38|16976.55|16896.55|10
1721029390000|2024-07-15 07:43:10|16981.13|16901.13|16982.96|16902.96|16982.96|16902.96|16981.13|16901.13|10
1721029400000|2024-07-15 07:43:20|16982.89|16902.89|16992|16912|16992.43|16912.43|16982.89|16902.89|10
1721029410000|2024-07-15 07:43:30|16991.46|16911.46|16990.29|16910.29|16991.83|16911.83|16990.29|16910.29|10
1721029420000|2024-07-15 07:43:40|16989.98|16909.98|16987.12|16907.12|16989.98|16909.98|16987.12|16907.12|10
1721029430000|2024-07-15 07:43:50|16985.55|16905.55|16988.27|16908.27|16988.3|16908.3|16985.51|16905.51|10
1721029440000|2024-07-15 07:44:00|16988.03|16908.03|16984.29|16904.29|16988.03|16908.03|16984.29|16904.29|10
1721029450000|2024-07-15 07:44:10|16982.56|16902.56|16980.78|16900.78|16982.56|16902.56|16980.78|16900.78|10
1721029460000|2024-07-15 07:44:20|16980.64|16900.64|16980.06|16900.06|16980.92|16900.92|16979.68|16899.68|10
1721029470000|2024-07-15 07:44:30|16979.78|16899.78|16974.22|16894.22|16979.78|16899.78|16974.22|16894.22|10
1721029480000|2024-07-15 07:44:40|16974.35|16894.35|16974.03|16894.03|16974.64|16894.64|16973.69|16893.69|10
1721029490000|2024-07-15 07:44:50|16973.64|16893.64|16976.13|16896.13|16976.13|16896.13|16973.63|16893.63|10
1721029500000|2024-07-15 07:45:00|16976.64|16896.64|16975.9|16895.9|16976.75|16896.75|16975.65|16895.65|10
1721029510000|2024-07-15 07:45:10|16975.65|16895.65|16976.58|16896.58|16976.64|16896.64|16975.55|16895.55|10
1721029520000|2024-07-15 07:45:20|16976.35|16896.35|16971.43|16891.43|16976.53|16896.53|16971.43|16891.43|9
1721029530000|2024-07-15 07:45:30|16969.81|16889.81|16967.01|16887.01|16969.81|16889.81|16967.01|16887.01|10
1721029540000|2024-07-15 07:45:40|16966.85|16886.85|16966.55|16886.55|16967.05|16887.05|16966.55|16886.55|10
1721029550000|2024-07-15 07:45:50|16966.6|16886.6|16961.59|16881.59|16966.6|16886.6|16961.59|16881.59|10
1721029560000|2024-07-15 07:46:00|16961.39|16881.39|16959.73|16879.73|16961.41|16881.41|16959.73|16879.73|10
1721029570000|2024-07-15 07:46:10|16959.27|16879.27|16961.69|16881.69|16961.89|16881.89|16958.26|16878.26|10
1721029580000|2024-07-15 07:46:20|16962.39|16882.39|16964.29|16884.29|16964.55|16884.55|16962.24|16882.24|10
1721029590000|2024-07-15 07:46:30|16963.66|16883.66|16958.82|16878.82|16963.66|16883.66|16958.82|16878.82|10
1721029600000|2024-07-15 07:46:40|16957.97|16877.97|16957.28|16877.28|16957.97|16877.97|16956.27|16876.27|10
1721029610000|2024-07-15 07:46:50|16956.05|16876.05|16953.47|16873.47|16956.37|16876.37|16953.3|16873.3|10
1721029620000|2024-07-15 07:47:00|16953.39|16873.39|16951.53|16871.53|16953.39|16873.39|16951.53|16871.53|10
1721029630000|2024-07-15 07:47:10|16951.58|16871.58|16949.76|16869.76|16951.7|16871.7|16949.76|16869.76|10
1721029640000|2024-07-15 07:47:20|16948.99|16868.99|16943.79|16863.79|16948.99|16868.99|16943.79|16863.79|9
1721029650000|2024-07-15 07:47:30|16944.73|16864.73|16943.02|16863.02|16944.99|16864.99|16943.02|16863.02|9
1721029660000|2024-07-15 07:47:40|16942.97|16862.97|16945.07|16865.07|16945.07|16865.07|16942.97|16862.97|9
1721029670000|2024-07-15 07:47:50|16945.19|16865.19|16944.69|16864.69|16945.54|16865.54|16944.69|16864.69|9
1721029680000|2024-07-15 07:48:00|16944.64|16864.64|16946.87|16866.87|16946.87|16866.87|16944.62|16864.62|10
1721029690000|2024-07-15 07:48:10|16946.94|16866.94|16949.05|16869.05|16949.05|16869.05|16946.94|16866.94|9
1721029700000|2024-07-15 07:48:20|16948.99|16868.99|16949.43|16869.43|16949.43|16869.43|16948.09|16868.09|10
1721029710000|2024-07-15 07:48:30|16951.02|16871.02|16953.11|16873.11|16953.11|16873.11|16951.02|16871.02|10
1721029720000|2024-07-15 07:48:40|16953.1|16873.1|16953.1|16873.1|16955.67|16875.67|16952.98|16872.98|10
1721029730000|2024-07-15 07:48:50|16953.06|16873.06|16954.54|16874.54|16954.54|16874.54|16952.87|16872.87|10
1721029740000|2024-07-15 07:49:00|16954.7|16874.7|16957.52|16877.52|16957.52|16877.52|16954.51|16874.51|10
1721029750000|2024-07-15 07:49:10|16957.99|16877.99|16960.68|16880.68|16960.68|16880.68|16957.99|16877.99|10
1721029760000|2024-07-15 07:49:20|16960.97|16880.97|16960.18|16880.18|16960.97|16880.97|16960.04|16880.04|10
1721029770000|2024-07-15 07:49:30|16960.24|16880.24|16956.69|16876.69|16960.24|16880.24|16956.69|16876.69|9
1721029780000|2024-07-15 07:49:40|16959.32|16879.32|16959.25|16879.25|16959.45|16879.45|16958.92|16878.92|10
1721029790000|2024-07-15 07:49:50|16959.21|16879.21|16957.48|16877.48|16959.21|16879.21|16957.48|16877.48|9
1721029800000|2024-07-15 07:50:00|16957.31|16877.31|16956.22|16876.22|16957.31|16877.31|16956|16876|10
1721029810000|2024-07-15 07:50:10|16955.93|16875.93|16958.44|16878.44|16958.44|16878.44|16955.93|16875.93|10
1721029820000|2024-07-15 07:50:20|16958.01|16878.01|16957.52|16877.52|16958.36|16878.36|16957.52|16877.52|10
1721029830000|2024-07-15 07:50:30|16956.33|16876.33|16954.99|16874.99|16956.33|16876.33|16954.99|16874.99|10
1721029840000|2024-07-15 07:50:40|16954.55|16874.55|16953.18|16873.18|16954.55|16874.55|16952.83|16872.83|10
1721029850000|2024-07-15 07:50:50|16952.96|16872.96|16948.31|16868.31|16952.96|16872.96|16948.29|16868.29|10
1721029860000|2024-07-15 07:51:00|16948.32|16868.32|16946.42|16866.42|16948.55|16868.55|16946.42|16866.42|10
1721029870000|2024-07-15 07:51:10|16946.39|16866.39|16949.15|16869.15|16949.15|16869.15|16946.39|16866.39|10
1721029880000|2024-07-15 07:51:20|16949.1|16869.1|16948.94|16868.94|16949.44|16869.44|16948.36|16868.36|10
1721029890000|2024-07-15 07:51:30|16950.2|16870.2|16951.76|16871.76|16951.76|16871.76|16949.93|16869.93|10
1721029900000|2024-07-15 07:51:40|16952.19|16872.19|16952.84|16872.84|16954.23|16874.23|16952.19|16872.19|10
1721029910000|2024-07-15 07:51:50|16952.74|16872.74|16951.76|16871.76|16952.74|16872.74|16951.33|16871.33|10
1721029920000|2024-07-15 07:52:00|16951.73|16871.73|16952.99|16872.99|16952.99|16872.99|16951.73|16871.73|10
1721029930000|2024-07-15 07:52:10|16953.01|16873.01|16953.63|16873.63|16953.63|16873.63|16952.9|16872.9|10
1721029940000|2024-07-15 07:52:20|16953.65|16873.65|16952.09|16872.09|16953.65|16873.65|16952.03|16872.03|10
1721029950000|2024-07-15 07:52:30|16952.11|16872.11|16950.21|16870.21|16952.11|16872.11|16950.21|16870.21|10
1721029960000|2024-07-15 07:52:40|16950.05|16870.05|16950.26|16870.26|16950.26|16870.26|16949.75|16869.75|9
1721029970000|2024-07-15 07:52:50|16950.47|16870.47|16949.56|16869.56|16950.47|16870.47|16949.24|16869.24|10
1721029980000|2024-07-15 07:53:00|16949.61|16869.61|16948.45|16868.45|16949.61|16869.61|16948.45|16868.45|9
1721029990000|2024-07-15 07:53:10|16948.27|16868.27|16947.85|16867.85|16948.46|16868.46|16947.85|16867.85|10
1721030000000|2024-07-15 07:53:20|16948.17|16868.17|16948.11|16868.11|16948.19|16868.19|16947.87|16867.87|9
1721030010000|2024-07-15 07:53:30|16947.66|16867.66|16947.68|16867.68|16948.12|16868.12|16947.66|16867.66|10
1721030020000|2024-07-15 07:53:40|16947.96|16867.96|16946.29|16866.29|16947.96|16867.96|16945.75|16865.75|10
1721030030000|2024-07-15 07:53:50|16946.2|16866.2|16944.63|16864.63|16946.2|16866.2|16944.63|16864.63|10
1721030040000|2024-07-15 07:54:00|16944.51|16864.51|16943.43|16863.43|16944.51|16864.51|16943.43|16863.43|10
1721030050000|2024-07-15 07:54:10|16943.06|16863.06|16944.19|16864.19|16944.19|16864.19|16942.86|16862.86|10
1721030060000|2024-07-15 07:54:20|16944.22|16864.22|16943.25|16863.25|16944.22|16864.22|16943.25|16863.25|9
1721030070000|2024-07-15 07:54:30|16943.18|16863.18|16943.48|16863.48|16943.75|16863.75|16943.18|16863.18|10
1721030080000|2024-07-15 07:54:40|16943.49|16863.49|16944.61|16864.61|16944.61|16864.61|16943.32|16863.32|10
1721030090000|2024-07-15 07:54:50|16944.54|16864.54|16944.32|16864.32|16944.98|16864.98|16944.32|16864.32|10
1721030100000|2024-07-15 07:55:00|16944.33|16864.33|16942.18|16862.18|16944.33|16864.33|16942.18|16862.18|10
1721030110000|2024-07-15 07:55:10|16942.15|16862.15|16940.46|16860.46|16942.46|16862.46|16940.46|16860.46|10
1721030120000|2024-07-15 07:55:20|16939.51|16859.51|16938.74|16858.74|16939.51|16859.51|16938.33|16858.33|9
1721030130000|2024-07-15 07:55:30|16938.84|16858.84|16938.64|16858.64|16938.87|16858.87|16937.55|16857.55|10
1721030140000|2024-07-15 07:55:40|16938.65|16858.65|16935.14|16855.14|16938.65|16858.65|16935.14|16855.14|10
1721030150000|2024-07-15 07:55:50|16935.04|16855.04|16935.12|16855.12|16935.19|16855.19|16934.89|16854.89|10
1721030160000|2024-07-15 07:56:00|16935.08|16855.08|16931.45|16851.45|16935.08|16855.08|16931.03|16851.03|10
1721030170000|2024-07-15 07:56:10|16931.53|16851.53|16931.18|16851.18|16931.61|16851.61|16931.05|16851.05|8
1721030180000|2024-07-15 07:56:20|16931.3|16851.3|16931.56|16851.56|16931.56|16851.56|16931.11|16851.11|9
1721030190000|2024-07-15 07:56:30|16931.48|16851.48|16930.49|16850.49|16931.48|16851.48|16930.2|16850.2|10
1721030200000|2024-07-15 07:56:40|16930.53|16850.53|16929.84|16849.84|16930.86|16850.86|16929.84|16849.84|8
1721030210000|2024-07-15 07:56:50|16929.87|16849.87|16929.47|16849.47|16930.2|16850.2|16929.43|16849.43|10
1721030220000|2024-07-15 07:57:00|16929.46|16849.46|16933.01|16853.01|16933.01|16853.01|16929.46|16849.46|10
1721030230000|2024-07-15 07:57:10|16933.2|16853.2|16934.71|16854.71|16934.71|16854.71|16933.2|16853.2|10
1721030240000|2024-07-15 07:57:20|16935.05|16855.05|16936.5|16856.5|16936.5|16856.5|16935.04|16855.04|10
1721030250000|2024-07-15 07:57:30|16936.93|16856.93|16935.6|16855.6|16936.93|16856.93|16935.6|16855.6|9
1721030260000|2024-07-15 07:57:40|16935.37|16855.37|16936.03|16856.03|16936.03|16856.03|16935.24|16855.24|10
1721030270000|2024-07-15 07:57:50|16936.85|16856.85|16935.86|16855.86|16937.16|16857.16|16935.78|16855.78|10
1721030280000|2024-07-15 07:58:00|16936.08|16856.08|16933.34|16853.34|16936.08|16856.08|16932.96|16852.96|10
1721030290000|2024-07-15 07:58:10|16933.41|16853.41|16933.36|16853.36|16933.41|16853.41|16933.04|16853.04|10
1721030300000|2024-07-15 07:58:20|16934.34|16854.34|16934.52|16854.52|16935.25|16855.25|16934.34|16854.34|10
1721030310000|2024-07-15 07:58:30|16934.33|16854.33|16934.09|16854.09|16934.33|16854.33|16934.09|16854.09|10
1721030320000|2024-07-15 07:58:40|16933.97|16853.97|16934.31|16854.31|16934.31|16854.31|16933.8|16853.8|10
1721030330000|2024-07-15 07:58:50|16934.35|16854.35|16935.49|16855.49|16935.49|16855.49|16933.84|16853.84|10
1721030340000|2024-07-15 07:59:00|16935.25|16855.25|16935.55|16855.55|16935.55|16855.55|16934.87|16854.87|10
1721030350000|2024-07-15 07:59:10|16935.74|16855.74|16936.08|16856.08|16936.08|16856.08|16935.63|16855.63|10
1721030360000|2024-07-15 07:59:20|16935.5|16855.5|16934.55|16854.55|16935.69|16855.69|16934.55|16854.55|10
1721030370000|2024-07-15 07:59:30|16934.68|16854.68|16933.76|16853.76|16934.77|16854.77|16933.63|16853.63|9
1721030380000|2024-07-15 07:59:40|16933.69|16853.69|16930.63|16850.63|16933.69|16853.69|16930.63|16850.63|9
1721030390000|2024-07-15 07:59:50|16930.58|16850.58|16930.78|16850.78|16930.83|16850.83|16930.43|16850.43|10
1721030400000|2024-07-15 08:00:00|16930.73|16850.73|16932.15|16852.15|16932.15|16852.15|16930.73|16850.73|10
1721030410000|2024-07-15 08:00:10|16930.07|16850.07|16931.35|16851.35|16931.35|16851.35|16929.83|16849.83|10
1721030420000|2024-07-15 08:00:20|16932.07|16852.07|16934.19|16854.19|16934.19|16854.19|16932.07|16852.07|9
1721030430000|2024-07-15 08:00:30|16934.51|16854.51|16934.62|16854.62|16934.62|16854.62|16933.93|16853.93|10
1721030440000|2024-07-15 08:00:40|16935.03|16855.03|16934.18|16854.18|16935.52|16855.52|16933.92|16853.92|10
1721030450000|2024-07-15 08:00:50|16934.03|16854.03|16935.67|16855.67|16935.67|16855.67|16933.79|16853.79|10
1721030460000|2024-07-15 08:01:00|16936.02|16856.02|16936.13|16856.13|16936.22|16856.22|16935.94|16855.94|10
1721030470000|2024-07-15 08:01:10|16936.3|16856.3|16935.31|16855.31|16936.3|16856.3|16935.31|16855.31|10
1721030480000|2024-07-15 08:01:20|16935.4|16855.4|16935.19|16855.19|16935.49|16855.49|16935.11|16855.11|10
1721030490000|2024-07-15 08:01:30|16935.1|16855.1|16934.65|16854.65|16935.1|16855.1|16934.26|16854.26|10
1721030500000|2024-07-15 08:01:40|16934.66|16854.66|16933.37|16853.37|16934.66|16854.66|16933.37|16853.37|10
1721030510000|2024-07-15 08:01:50|16933.33|16853.33|16932.13|16852.13|16933.52|16853.52|16932.13|16852.13|10
1721030520000|2024-07-15 08:02:00|16931.52|16851.52|16931.64|16851.64|16931.82|16851.82|16931.11|16851.11|10
1721030530000|2024-07-15 08:02:10|16932.13|16852.13|16935.58|16855.58|16935.58|16855.58|16932.13|16852.13|9
1721030540000|2024-07-15 08:02:20|16935.67|16855.67|16937.85|16857.85|16937.85|16857.85|16935.67|16855.67|10
1721030550000|2024-07-15 08:02:30|16938.85|16858.85|16938.5|16858.5|16939.07|16859.07|16938.5|16858.5|10
1721030560000|2024-07-15 08:02:40|16938.78|16858.78|16940.07|16860.07|16940.07|16860.07|16938.78|16858.78|10
1721030570000|2024-07-15 08:02:50|16940.11|16860.11|16941.12|16861.12|16941.12|16861.12|16940.11|16860.11|10
1721030580000|2024-07-15 08:03:00|16941.43|16861.43|16944.07|16864.07|16944.45|16864.45|16941.43|16861.43|10
1721030590000|2024-07-15 08:03:10|16943.77|16863.77|16944.1|16864.1|16944.37|16864.37|16943.4|16863.4|9
1721030600000|2024-07-15 08:03:20|16944.19|16864.19|16945.32|16865.32|16945.32|16865.32|16944.19|16864.19|9
1721030610000|2024-07-15 08:03:30|16945.39|16865.39|16942.15|16862.15|16945.39|16865.39|16942.15|16862.15|10
1721030620000|2024-07-15 08:03:40|16942.11|16862.11|16941.25|16861.25|16942.11|16862.11|16941.25|16861.25|10
1721030630000|2024-07-15 08:03:50|16941.33|16861.33|16941.23|16861.23|16942.35|16862.35|16941.23|16861.23|9
1721030640000|2024-07-15 08:04:00|16941.22|16861.22|16940.09|16860.09|16941.23|16861.23|16940.09|16860.09|10
1721030650000|2024-07-15 08:04:10|16939.97|16859.97|16941.4|16861.4|16941.46|16861.46|16939.82|16859.82|10
1721030660000|2024-07-15 08:04:20|16941.65|16861.65|16944.3|16864.3|16944.3|16864.3|16941.65|16861.65|9
1721030670000|2024-07-15 08:04:30|16944.69|16864.69|16946.17|16866.17|16946.17|16866.17|16944.69|16864.69|10
1721030680000|2024-07-15 08:04:40|16946.39|16866.39|16947.95|16867.95|16947.95|16867.95|16946.39|16866.39|10
1721030690000|2024-07-15 08:04:50|16947.96|16867.96|16948.21|16868.21|16948.38|16868.38|16947.96|16867.96|9
1721030700000|2024-07-15 08:05:00|16948.27|16868.27|16947.9|16867.9|16949.39|16869.39|16947.9|16867.9|10
1721030710000|2024-07-15 08:05:10|16947.44|16867.44|16947.61|16867.61|16948.54|16868.54|16946.4|16866.4|10
1721030720000|2024-07-15 08:05:20|16947.87|16867.87|16947.8|16867.8|16947.87|16867.87|16946.06|16866.06|10
1721030730000|2024-07-15 08:05:30|16947.9|16867.9|16949.02|16869.02|16949.02|16869.02|16947.9|16867.9|10
1721030740000|2024-07-15 08:05:40|16949.06|16869.06|16950.05|16870.05|16950.07|16870.07|16949.05|16869.05|10
1721030750000|2024-07-15 08:05:50|16949.89|16869.89|16952.17|16872.17|16952.51|16872.51|16949.89|16869.89|10
1721030760000|2024-07-15 08:06:00|16951.85|16871.85|16949.38|16869.38|16952.6|16872.6|16949.38|16869.38|10
1721030770000|2024-07-15 08:06:10|16949.33|16869.33|16948.93|16868.93|16949.33|16869.33|16948.9|16868.9|9
1721030780000|2024-07-15 08:06:20|16948.99|16868.99|16946.27|16866.27|16949.01|16869.01|16946.16|16866.16|10
1721030790000|2024-07-15 08:06:30|16946.17|16866.17|16946.95|16866.95|16947.5|16867.5|16946.16|16866.16|10
1721030800000|2024-07-15 08:06:40|16946.78|16866.78|16946.47|16866.47|16946.78|16866.78|16946.39|16866.39|10
1721030810000|2024-07-15 08:06:50|16945.99|16865.99|16946.21|16866.21|16946.34|16866.34|16945.3|16865.3|10
1721030820000|2024-07-15 08:07:00|16946.56|16866.56|16945.62|16865.62|16946.56|16866.56|16945.41|16865.41|10
1721030830000|2024-07-15 08:07:10|16945.96|16865.96|16947.11|16867.11|16947.11|16867.11|16945.96|16865.96|10
1721030840000|2024-07-15 08:07:20|16946.93|16866.93|16947.09|16867.09|16947.18|16867.18|16946.75|16866.75|10
1721030850000|2024-07-15 08:07:30|16947.23|16867.23|16946.03|16866.03|16947.5|16867.5|16945.8|16865.8|10
1721030860000|2024-07-15 08:07:40|16946.94|16866.94|16947.53|16867.53|16947.75|16867.75|16946.94|16866.94|10
1721030870000|2024-07-15 08:07:50|16947.4|16867.4|16947.74|16867.74|16947.79|16867.79|16947.29|16867.29|9
1721030880000|2024-07-15 08:08:00|16948.5|16868.5|16949.9|16869.9|16949.9|16869.9|16948.4|16868.4|10
1721030890000|2024-07-15 08:08:10|16950.36|16870.36|16948.4|16868.4|16950.83|16870.83|16948.4|16868.4|10
1721030900000|2024-07-15 08:08:20|16947.82|16867.82|16949.31|16869.31|16949.56|16869.56|16947.45|16867.45|10
1721030910000|2024-07-15 08:08:30|16949.34|16869.34|16954.35|16874.35|16954.35|16874.35|16949.34|16869.34|10
1721030920000|2024-07-15 08:08:40|16954.29|16874.29|16954.27|16874.27|16954.29|16874.29|16952.83|16872.83|10
1721030930000|2024-07-15 08:08:50|16954.43|16874.43|16954.76|16874.76|16954.76|16874.76|16954.43|16874.43|7
1721030940000|2024-07-15 08:09:00|16955.46|16875.46|16956.06|16876.06|16956.23|16876.23|16955.46|16875.46|9
1721030950000|2024-07-15 08:09:10|16956.02|16876.02|16957.71|16877.71|16957.71|16877.71|16955.91|16875.91|10
1721030960000|2024-07-15 08:09:20|16957.77|16877.77|16957.38|16877.38|16957.82|16877.82|16957.38|16877.38|7
1721030970000|2024-07-15 08:09:30|16957.94|16877.94|16957.67|16877.67|16959.1|16879.1|16957.67|16877.67|10
1721030980000|2024-07-15 08:09:40|16957.61|16877.61|16957.17|16877.17|16957.8|16877.8|16957.17|16877.17|10
1721030990000|2024-07-15 08:09:50|16957.08|16877.08|16957.51|16877.51|16957.51|16877.51|16957.03|16877.03|9
1721031000000|2024-07-15 08:10:00|16957.55|16877.55|16958.42|16878.42|16958.42|16878.42|16957.55|16877.55|10
1721031010000|2024-07-15 08:10:10|16958.35|16878.35|16959.29|16879.29|16959.29|16879.29|16958.35|16878.35|9
1721031020000|2024-07-15 08:10:20|16959.44|16879.44|16959.72|16879.72|16959.96|16879.96|16959.44|16879.44|10
1721031030000|2024-07-15 08:10:30|16959.75|16879.75|16959.95|16879.95|16959.95|16879.95|16959.75|16879.75|8
1721031040000|2024-07-15 08:10:40|16959.98|16879.98|16961.28|16881.28|16961.28|16881.28|16959.96|16879.96|10
1721031050000|2024-07-15 08:10:50|16961.51|16881.51|16962.36|16882.36|16962.36|16882.36|16961.51|16881.51|10
1721031060000|2024-07-15 08:11:00|16962.73|16882.73|16962.54|16882.54|16963.33|16883.33|16962.54|16882.54|10
1721031070000|2024-07-15 08:11:10|16962.42|16882.42|16961.33|16881.33|16962.42|16882.42|16961.33|16881.33|10
1721031080000|2024-07-15 08:11:20|16961.48|16881.48|16961.26|16881.26|16961.48|16881.48|16960.73|16880.73|10
1721031090000|2024-07-15 08:11:30|16961.23|16881.23|16962.72|16882.72|16962.72|16882.72|16961.22|16881.22|8
1721031100000|2024-07-15 08:11:40|16962.98|16882.98|16964.27|16884.27|16964.27|16884.27|16962.98|16882.98|10
1721031110000|2024-07-15 08:11:50|16964.67|16884.67|16964.23|16884.23|16965.06|16885.06|16964.23|16884.23|9
1721031120000|2024-07-15 08:12:00|16964.29|16884.29|16963.69|16883.69|16964.61|16884.61|16963.49|16883.49|10
1721031130000|2024-07-15 08:12:10|16963.68|16883.68|16963.22|16883.22|16963.92|16883.92|16963.22|16883.22|9
1721031140000|2024-07-15 08:12:20|16963.42|16883.42|16961.96|16881.96|16963.42|16883.42|16961.96|16881.96|10
1721031150000|2024-07-15 08:12:30|16962.07|16882.07|16961.19|16881.19|16962.07|16882.07|16961.19|16881.19|8
1721031160000|2024-07-15 08:12:40|16960.88|16880.88|16958.36|16878.36|16960.88|16880.88|16958.36|16878.36|10
1721031170000|2024-07-15 08:12:50|16958.31|16878.31|16956.79|16876.79|16958.52|16878.52|16956.79|16876.79|10
1721031180000|2024-07-15 08:13:00|16956.94|16876.94|16955.51|16875.51|16956.94|16876.94|16955.51|16875.51|10
1721031190000|2024-07-15 08:13:10|16955.47|16875.47|16955.13|16875.13|16955.59|16875.59|16955.13|16875.13|9
1721031200000|2024-07-15 08:13:20|16955|16875|16952.8|16872.8|16955|16875|16952.8|16872.8|10
1721031210000|2024-07-15 08:13:30|16952.64|16872.64|16949.13|16869.13|16952.64|16872.64|16949.13|16869.13|10
1721031220000|2024-07-15 08:13:40|16949.02|16869.02|16947.87|16867.87|16949.02|16869.02|16947.87|16867.87|10
1721031230000|2024-07-15 08:13:50|16947.78|16867.78|16946.03|16866.03|16947.78|16867.78|16946.03|16866.03|9
1721031240000|2024-07-15 08:14:00|16946|16866|16947.27|16867.27|16947.27|16867.27|16946|16866|10
1721031250000|2024-07-15 08:14:10|16947.49|16867.49|16947.89|16867.89|16948.05|16868.05|16947.48|16867.48|9
1721031260000|2024-07-15 08:14:20|16947.87|16867.87|16947.06|16867.06|16947.87|16867.87|16947.06|16867.06|10
1721031270000|2024-07-15 08:14:30|16946.82|16866.82|16948|16868|16948.07|16868.07|16946.79|16866.79|10
1721031280000|2024-07-15 08:14:40|16948.09|16868.09|16948.06|16868.06|16948.13|16868.13|16947.77|16867.77|10
1721031290000|2024-07-15 08:14:50|16948.08|16868.08|16948.38|16868.38|16948.38|16868.38|16947.94|16867.94|9
1721031300000|2024-07-15 08:15:00|16948.23|16868.23|16947.05|16867.05|16948.87|16868.87|16947.03|16867.03|10
1721031310000|2024-07-15 08:15:10|16946.8|16866.8|16946.5|16866.5|16947.47|16867.47|16946.5|16866.5|10
1721031320000|2024-07-15 08:15:20|16946.49|16866.49|16947.02|16867.02|16947.09|16867.09|16946.42|16866.42|10
1721031330000|2024-07-15 08:15:30|16947.17|16867.17|16944.25|16864.25|16947.47|16867.47|16944.05|16864.05|10
1721031340000|2024-07-15 08:15:40|16944.21|16864.21|16944.43|16864.43|16944.43|16864.43|16944.01|16864.01|10
1721031350000|2024-07-15 08:15:50|16944.85|16864.85|16945.38|16865.38|16945.6|16865.6|16944.85|16864.85|10
1721031360000|2024-07-15 08:16:00|16945.51|16865.51|16946.95|16866.95|16946.95|16866.95|16945.51|16865.51|10
1721031370000|2024-07-15 08:16:10|16947.87|16867.87|16948.93|16868.93|16948.99|16868.99|16947.87|16867.87|10
1721031380000|2024-07-15 08:16:20|16948.9|16868.9|16949.76|16869.76|16949.76|16869.76|16948.9|16868.9|9
1721031390000|2024-07-15 08:16:30|16950.46|16870.46|16953.67|16873.67|16953.67|16873.67|16950.46|16870.46|10
1721031400000|2024-07-15 08:16:40|16953.43|16873.43|16955.32|16875.32|16955.32|16875.32|16953.43|16873.43|10
1721031410000|2024-07-15 08:16:50|16955.35|16875.35|16955.64|16875.64|16955.64|16875.64|16954.96|16874.96|10
1721031420000|2024-07-15 08:17:00|16955.62|16875.62|16955.52|16875.52|16956.03|16876.03|16955.52|16875.52|10
1721031430000|2024-07-15 08:17:10|16954.89|16874.89|16955.29|16875.29|16955.3|16875.3|16954.72|16874.72|10
1721031440000|2024-07-15 08:17:20|16955.33|16875.33|16956|16876|16956.26|16876.26|16955.33|16875.33|10
1721031450000|2024-07-15 08:17:30|16955.94|16875.94|16956.11|16876.11|16956.3|16876.3|16955.94|16875.94|10
1721031460000|2024-07-15 08:17:40|16956.04|16876.04|16955.52|16875.52|16956.11|16876.11|16955.18|16875.18|9
1721031470000|2024-07-15 08:17:50|16955.3|16875.3|16955.4|16875.4|16955.66|16875.66|16955.3|16875.3|10
1721031480000|2024-07-15 08:18:00|16955.42|16875.42|16956.23|16876.23|16956.45|16876.45|16955.42|16875.42|9
1721031490000|2024-07-15 08:18:10|16956.33|16876.33|16957.08|16877.08|16957.08|16877.08|16955.69|16875.69|10
1721031500000|2024-07-15 08:18:20|16957.43|16877.43|16957.97|16877.97|16957.97|16877.97|16957.3|16877.3|8
1721031510000|2024-07-15 08:18:30|16958.03|16878.03|16961.38|16881.38|16961.39|16881.39|16957.99|16877.99|10
1721031520000|2024-07-15 08:18:40|16961.32|16881.32|16962.59|16882.59|16962.59|16882.59|16961.32|16881.32|10
1721031530000|2024-07-15 08:18:50|16963.32|16883.32|16962.92|16882.92|16963.32|16883.32|16962.33|16882.33|10
1721031540000|2024-07-15 08:19:00|16963.13|16883.13|16964.78|16884.78|16964.78|16884.78|16963.13|16883.13|9
1721031550000|2024-07-15 08:19:10|16964.72|16884.72|16964.44|16884.44|16964.78|16884.78|16964.44|16884.44|9
1721031560000|2024-07-15 08:19:20|16964.55|16884.55|16964.75|16884.75|16964.75|16884.75|16964.32|16884.32|9
1721031570000|2024-07-15 08:19:30|16964.78|16884.78|16965.25|16885.25|16965.25|16885.25|16964.78|16884.78|9
1721031580000|2024-07-15 08:19:40|16965.53|16885.53|16965.78|16885.78|16965.93|16885.93|16965.53|16885.53|9
1721031590000|2024-07-15 08:19:50|16965.79|16885.79|16967.04|16887.04|16967.04|16887.04|16965.79|16885.79|9
1721031600000|2024-07-15 08:20:00|16967.08|16887.08|16968.03|16888.03|16968.03|16888.03|16967.03|16887.03|9
1721031610000|2024-07-15 08:20:10|16968.09|16888.09|16967.98|16887.98|16968.62|16888.62|16967.91|16887.91|9
1721031620000|2024-07-15 08:20:20|16968.06|16888.06|16969.87|16889.87|16969.89|16889.89|16968.06|16888.06|10
1721031630000|2024-07-15 08:20:30|16969.86|16889.86|16970.56|16890.56|16970.59|16890.59|16969.86|16889.86|9
1721031640000|2024-07-15 08:20:40|16970.52|16890.52|16973.18|16893.18|16973.18|16893.18|16970.52|16890.52|10
1721031650000|2024-07-15 08:20:50|16973.52|16893.52|16973.97|16893.97|16974|16894|16973.52|16893.52|10
1721031660000|2024-07-15 08:21:00|16974.41|16894.41|16974.54|16894.54|16974.86|16894.86|16974.41|16894.41|10
1721031670000|2024-07-15 08:21:10|16973.94|16893.94|16971.04|16891.04|16973.94|16893.94|16971.04|16891.04|9
1721031680000|2024-07-15 08:21:20|16970.25|16890.25|16969.86|16889.86|16970.93|16890.93|16969.78|16889.78|10
1721031690000|2024-07-15 08:21:30|16969.5|16889.5|16969.15|16889.15|16969.5|16889.5|16968.98|16888.98|10
1721031700000|2024-07-15 08:21:40|16968.99|16888.99|16967.93|16887.93|16968.99|16888.99|16967.93|16887.93|9
1721031710000|2024-07-15 08:21:50|16967.86|16887.86|16965.9|16885.9|16967.93|16887.93|16965.9|16885.9|9
1721031720000|2024-07-15 08:22:00|16965.76|16885.76|16965.6|16885.6|16966.31|16886.31|16965.4|16885.4|10
1721031730000|2024-07-15 08:22:10|16965.54|16885.54|16963.45|16883.45|16965.54|16885.54|16963.45|16883.45|8
1721031740000|2024-07-15 08:22:20|16963.72|16883.72|16962.43|16882.43|16963.72|16883.72|16962.43|16882.43|10
1721031750000|2024-07-15 08:22:30|16962.99|16882.99|16963.59|16883.59|16963.98|16883.98|16962.99|16882.99|10
1721031760000|2024-07-15 08:22:40|16963.47|16883.47|16964.27|16884.27|16964.32|16884.32|16963.47|16883.47|10
1721031770000|2024-07-15 08:22:50|16964.26|16884.26|16965.33|16885.33|16965.33|16885.33|16964.26|16884.26|10
1721031780000|2024-07-15 08:23:00|16966.69|16886.69|16968.93|16888.93|16968.94|16888.94|16966.69|16886.69|10
1721031790000|2024-07-15 08:23:10|16968.48|16888.48|16967.15|16887.15|16968.48|16888.48|16966.82|16886.82|10
1721031800000|2024-07-15 08:23:20|16967.23|16887.23|16966.39|16886.39|16967.23|16887.23|16966.39|16886.39|10
1721031810000|2024-07-15 08:23:30|16966.41|16886.41|16966.3|16886.3|16966.61|16886.61|16965.16|16885.16|10
1721031820000|2024-07-15 08:23:40|16966.6|16886.6|16968.8|16888.8|16968.8|16888.8|16966.6|16886.6|10
1721031830000|2024-07-15 08:23:50|16968.63|16888.63|16969.74|16889.74|16969.74|16889.74|16968.53|16888.53|10
1721031840000|2024-07-15 08:24:00|16969.79|16889.79|16971.54|16891.54|16971.54|16891.54|16969.68|16889.68|10
1721031850000|2024-07-15 08:24:10|16971.75|16891.75|16970.01|16890.01|16971.81|16891.81|16970.01|16890.01|10
1721031860000|2024-07-15 08:24:20|16969.99|16889.99|16971.87|16891.87|16971.87|16891.87|16969.92|16889.92|9
1721031870000|2024-07-15 08:24:30|16971.93|16891.93|16973.99|16893.99|16973.99|16893.99|16971.93|16891.93|10
1721031880000|2024-07-15 08:24:40|16974.56|16894.56|16974.83|16894.83|16975.54|16895.54|16974.56|16894.56|10
1721031890000|2024-07-15 08:24:50|16974.75|16894.75|16975.66|16895.66|16975.86|16895.86|16974.75|16894.75|10
1721031900000|2024-07-15 08:25:00|16975.59|16895.59|16974.65|16894.65|16976.18|16896.18|16974.65|16894.65|9
1721031910000|2024-07-15 08:25:10|16970.47|16890.47|16972.95|16892.95|16972.95|16892.95|16970.43|16890.43|9
1721031920000|2024-07-15 08:25:20|16973.23|16893.23|16974.49|16894.49|16974.49|16894.49|16973.23|16893.23|9
1721031930000|2024-07-15 08:25:30|16974.84|16894.84|16977.05|16897.05|16977.05|16897.05|16974.62|16894.62|9
1721031940000|2024-07-15 08:25:40|16977.47|16897.47|16981.24|16901.24|16981.64|16901.64|16977.47|16897.47|10
1721031950000|2024-07-15 08:25:50|16981.23|16901.23|16982.13|16902.13|16982.14|16902.14|16981.23|16901.23|10
1721031960000|2024-07-15 08:26:00|16982.11|16902.11|16983.51|16903.51|16983.51|16903.51|16982.11|16902.11|10
1721031970000|2024-07-15 08:26:10|16983.75|16903.75|16986.99|16906.99|16987.16|16907.16|16983.75|16903.75|10
1721031980000|2024-07-15 08:26:20|16987.4|16907.4|16985.55|16905.55|16987.4|16907.4|16984.85|16904.85|10
1721031990000|2024-07-15 08:26:30|16986.19|16906.19|16986.4|16906.4|16986.94|16906.94|16985.52|16905.52|10
1721032000000|2024-07-15 08:26:40|16986.46|16906.46|16987.46|16907.46|16987.46|16907.46|16985.96|16905.96|10
1721032010000|2024-07-15 08:26:50|16987.15|16907.15|16989.08|16909.08|16989.08|16909.08|16987.03|16907.03|10
1721032020000|2024-07-15 08:27:00|16989|16909|16989.14|16909.14|16989.17|16909.17|16988.64|16908.64|10
1721032030000|2024-07-15 08:27:10|16989.13|16909.13|16988.13|16908.13|16989.17|16909.17|16988.01|16908.01|9
1721032040000|2024-07-15 08:27:20|16987.95|16907.95|16987.55|16907.55|16987.95|16907.95|16987.55|16907.55|9
1721032050000|2024-07-15 08:27:30|16987.44|16907.44|16987.17|16907.17|16987.57|16907.57|16987.17|16907.17|8
1721032060000|2024-07-15 08:27:40|16987.23|16907.23|16986.02|16906.02|16987.29|16907.29|16986.02|16906.02|9
1721032070000|2024-07-15 08:27:50|16985.96|16905.96|16984.61|16904.61|16986.01|16906.01|16984.61|16904.61|10
1721032080000|2024-07-15 08:28:00|16984.59|16904.59|16982.94|16902.94|16984.59|16904.59|16982.94|16902.94|10
1721032090000|2024-07-15 08:28:10|16982.89|16902.89|16980.35|16900.35|16982.95|16902.95|16980.35|16900.35|10
1721032100000|2024-07-15 08:28:20|16980.14|16900.14|16979.03|16899.03|16980.14|16900.14|16979.03|16899.03|10
1721032110000|2024-07-15 08:28:30|16979.29|16899.29|16980.81|16900.81|16981.65|16901.65|16979.29|16899.29|10
1721032120000|2024-07-15 08:28:40|16980.73|16900.73|16977.75|16897.75|16980.73|16900.73|16977.75|16897.75|10
1721032130000|2024-07-15 08:28:50|16977.15|16897.15|16975.47|16895.47|16977.15|16897.15|16975.47|16895.47|10
1721032140000|2024-07-15 08:29:00|16975.58|16895.58|16975.29|16895.29|16976.18|16896.18|16974.13|16894.13|10
1721032150000|2024-07-15 08:29:10|16975.37|16895.37|16974.77|16894.77|16975.37|16895.37|16974.77|16894.77|10
1721032160000|2024-07-15 08:29:20|16974.39|16894.39|16973.49|16893.49|16974.39|16894.39|16973.13|16893.13|10
1721032170000|2024-07-15 08:29:30|16973.56|16893.56|16974.69|16894.69|16974.9|16894.9|16973.56|16893.56|10
1721032180000|2024-07-15 08:29:40|16974.63|16894.63|16975.69|16895.69|16975.69|16895.69|16974.59|16894.59|10
1721032190000|2024-07-15 08:29:50|16975.65|16895.65|16976.51|16896.51|16976.51|16896.51|16975.65|16895.65|9
1721032200000|2024-07-15 08:30:00|16976.52|16896.52|16978.31|16898.31|16978.48|16898.48|16976.52|16896.52|10
1721032210000|2024-07-15 08:30:10|16982.85|16902.85|16984.39|16904.39|16985.64|16905.64|16982.85|16902.85|10
1721032220000|2024-07-15 08:30:20|16983.95|16903.95|16984.45|16904.45|16984.51|16904.51|16983.91|16903.91|10
1721032230000|2024-07-15 08:30:30|16984.1|16904.1|16984.58|16904.58|16985.57|16905.57|16984.1|16904.1|10
1721032240000|2024-07-15 08:30:40|16984.71|16904.71|16982.03|16902.03|16984.71|16904.71|16982.03|16902.03|10
1721032250000|2024-07-15 08:30:50|16981.49|16901.49|16979.88|16899.88|16981.49|16901.49|16979.87|16899.87|10
1721032260000|2024-07-15 08:31:00|16979.9|16899.9|16979.01|16899.01|16979.9|16899.9|16979.01|16899.01|9
1721032270000|2024-07-15 08:31:10|16978.92|16898.92|16979.44|16899.44|16979.57|16899.57|16978.45|16898.45|10
1721032280000|2024-07-15 08:31:20|16979.28|16899.28|16977.72|16897.72|16979.35|16899.35|16977.72|16897.72|10
1721032290000|2024-07-15 08:31:30|16977.81|16897.81|16975.93|16895.93|16977.81|16897.81|16975.93|16895.93|9
1721032300000|2024-07-15 08:31:40|16975.81|16895.81|16976.41|16896.41|16976.41|16896.41|16975.18|16895.18|8
1721032310000|2024-07-15 08:31:50|16976.42|16896.42|16975.54|16895.54|16976.42|16896.42|16975.54|16895.54|9
1721032320000|2024-07-15 08:32:00|16975.66|16895.66|16977.88|16897.88|16977.9|16897.9|16975.66|16895.66|10
1721032330000|2024-07-15 08:32:10|16977.95|16897.95|16976.98|16896.98|16978|16898|16976.98|16896.98|10
1721032340000|2024-07-15 08:32:20|16976.72|16896.72|16975.37|16895.37|16976.72|16896.72|16975.26|16895.26|10
1721032350000|2024-07-15 08:32:30|16975.75|16895.75|16974.93|16894.93|16976.33|16896.33|16974.93|16894.93|10
1721032360000|2024-07-15 08:32:40|16975.23|16895.23|16975.78|16895.78|16976.52|16896.52|16975.23|16895.23|10
1721032370000|2024-07-15 08:32:50|16975.71|16895.71|16974.53|16894.53|16975.72|16895.72|16974.53|16894.53|10
1721032380000|2024-07-15 08:33:00|16974.7|16894.7|16973.63|16893.63|16974.88|16894.88|16973.63|16893.63|9
1721032390000|2024-07-15 08:33:10|16973.13|16893.13|16972.34|16892.34|16973.13|16893.13|16972.05|16892.05|9
1721032400000|2024-07-15 08:33:20|16972.61|16892.61|16972.2|16892.2|16972.72|16892.72|16972.2|16892.2|10
1721032410000|2024-07-15 08:33:30|16972.17|16892.17|16971.18|16891.18|16972.22|16892.22|16971.18|16891.18|9
1721032420000|2024-07-15 08:33:40|16971.24|16891.24|16970.3|16890.3|16971.24|16891.24|16970.29|16890.29|10
1721032430000|2024-07-15 08:33:50|16970.14|16890.14|16970.11|16890.11|16970.14|16890.14|16969.05|16889.05|10
1721032440000|2024-07-15 08:34:00|16969.9|16889.9|16969.71|16889.71|16969.94|16889.94|16969.44|16889.44|10
1721032450000|2024-07-15 08:34:10|16969.12|16889.12|16967.24|16887.24|16969.12|16889.12|16967.24|16887.24|9
1721032460000|2024-07-15 08:34:20|16967.89|16887.89|16967.95|16887.95|16967.95|16887.95|16967.63|16887.63|8
1721032470000|2024-07-15 08:34:30|16968.21|16888.21|16967.11|16887.11|16968.85|16888.85|16967.11|16887.11|10
1721032480000|2024-07-15 08:34:40|16966.91|16886.91|16969.23|16889.23|16969.23|16889.23|16966.74|16886.74|10
1721032490000|2024-07-15 08:34:50|16969.36|16889.36|16969.04|16889.04|16969.36|16889.36|16968.95|16888.95|10
1721032500000|2024-07-15 08:35:00|16968.99|16888.99|16968.23|16888.23|16968.99|16888.99|16968.23|16888.23|10
1721032510000|2024-07-15 08:35:10|16968.19|16888.19|16969|16889|16969|16889|16968.19|16888.19|8
1721032520000|2024-07-15 08:35:20|16968.36|16888.36|16967.38|16887.38|16968.36|16888.36|16967.38|16887.38|10
1721032530000|2024-07-15 08:35:30|16966.99|16886.99|16967.34|16887.34|16967.42|16887.42|16966.87|16886.87|10
1721032540000|2024-07-15 08:35:40|16967.42|16887.42|16967.17|16887.17|16967.42|16887.42|16965.74|16885.74|9
1721032550000|2024-07-15 08:35:50|16967.35|16887.35|16969.08|16889.08|16969.31|16889.31|16967.32|16887.32|10
1721032560000|2024-07-15 08:36:00|16969.42|16889.42|16972.19|16892.19|16972.19|16892.19|16969.42|16889.42|10
1721032570000|2024-07-15 08:36:10|16972.18|16892.18|16971.5|16891.5|16972.5|16892.5|16971.5|16891.5|10
1721032580000|2024-07-15 08:36:20|16971.37|16891.37|16972.56|16892.56|16972.56|16892.56|16971.26|16891.26|10
1721032590000|2024-07-15 08:36:30|16972.48|16892.48|16974.59|16894.59|16974.59|16894.59|16971.92|16891.92|10
1721032600000|2024-07-15 08:36:40|16974.71|16894.71|16974.08|16894.08|16975|16895|16974.08|16894.08|10
1721032610000|2024-07-15 08:36:50|16974.02|16894.02|16974.18|16894.18|16974.35|16894.35|16973.75|16893.75|10
1721032620000|2024-07-15 08:37:00|16974.23|16894.23|16972.9|16892.9|16975.09|16895.09|16972.5|16892.5|10
1721032630000|2024-07-15 08:37:10|16973.09|16893.09|16974.13|16894.13|16974.13|16894.13|16973.09|16893.09|10
1721032640000|2024-07-15 08:37:20|16973.93|16893.93|16972.89|16892.89|16973.93|16893.93|16972.65|16892.65|9
1721032650000|2024-07-15 08:37:30|16973.04|16893.04|16973.71|16893.71|16973.71|16893.71|16972.84|16892.84|10
1721032660000|2024-07-15 08:37:40|16973.8|16893.8|16971.99|16891.99|16973.91|16893.91|16971.63|16891.63|10
1721032670000|2024-07-15 08:37:50|16971.85|16891.85|16973.67|16893.67|16973.67|16893.67|16971.39|16891.39|10
1721032680000|2024-07-15 08:38:00|16973.89|16893.89|16974.9|16894.9|16974.9|16894.9|16973.89|16893.89|10
1721032690000|2024-07-15 08:38:10|16974.8|16894.8|16981.76|16901.76|16981.76|16901.76|16974.67|16894.67|10
1721032700000|2024-07-15 08:38:20|16981.99|16901.99|16983.69|16903.69|16983.8|16903.8|16981.48|16901.48|10
1721032710000|2024-07-15 08:38:30|16984|16904|16981.91|16901.91|16985.46|16905.46|16981.91|16901.91|10
1721032720000|2024-07-15 08:38:40|16981.82|16901.82|16981.48|16901.48|16982.1|16902.1|16981.38|16901.38|10
1721032730000|2024-07-15 08:38:50|16981.51|16901.51|16981.51|16901.51|16981.66|16901.66|16981.46|16901.46|10
1721032740000|2024-07-15 08:39:00|16981.26|16901.26|16980.95|16900.95|16981.26|16901.26|16980.75|16900.75|10
1721032750000|2024-07-15 08:39:10|16981.57|16901.57|16982.22|16902.22|16982.49|16902.49|16981.57|16901.57|9
1721032760000|2024-07-15 08:39:20|16982.12|16902.12|16983.19|16903.19|16983.19|16903.19|16982.08|16902.08|10
1721032770000|2024-07-15 08:39:30|16983.13|16903.13|16983.02|16903.02|16983.13|16903.13|16982.45|16902.45|10
1721032780000|2024-07-15 08:39:40|16983.01|16903.01|16982.1|16902.1|16983.01|16903.01|16982.06|16902.06|10
1721032790000|2024-07-15 08:39:50|16981.83|16901.83|16982.49|16902.49|16982.49|16902.49|16981.65|16901.65|10
1721032800000|2024-07-15 08:40:00|16982.75|16902.75|16983.04|16903.04|16983.67|16903.67|16982.45|16902.45|10
1721032810000|2024-07-15 08:40:10|16983.34|16903.34|16985.13|16905.13|16985.13|16905.13|16983.34|16903.34|10
1721032820000|2024-07-15 08:40:20|16985.17|16905.17|16987.54|16907.54|16987.54|16907.54|16984.23|16904.23|10
1721032830000|2024-07-15 08:40:30|16987.37|16907.37|16986.15|16906.15|16987.79|16907.79|16986.15|16906.15|10
1721032840000|2024-07-15 08:40:40|16986.19|16906.19|16986.04|16906.04|16986.19|16906.19|16985.73|16905.73|10
1721032850000|2024-07-15 08:40:50|16986.26|16906.26|16986.06|16906.06|16986.74|16906.74|16986.06|16906.06|10
1721032860000|2024-07-15 08:41:00|16985.96|16905.96|16985.94|16905.94|16985.96|16905.96|16985.75|16905.75|10
1721032870000|2024-07-15 08:41:10|16986.06|16906.06|16986.7|16906.7|16986.72|16906.72|16985.99|16905.99|10
1721032880000|2024-07-15 08:41:20|16986.82|16906.82|16986.42|16906.42|16987.21|16907.21|16986.42|16906.42|10
1721032890000|2024-07-15 08:41:30|16985.19|16905.19|16984.89|16904.89|16985.19|16905.19|16984.11|16904.11|10
1721032900000|2024-07-15 08:41:40|16984.87|16904.87|16986.21|16906.21|16986.21|16906.21|16984.86|16904.86|7
1721032910000|2024-07-15 08:41:50|16986.25|16906.25|16986.88|16906.88|16986.88|16906.88|16986.16|16906.16|9
1721032920000|2024-07-15 08:42:00|16986.93|16906.93|16990|16910|16990|16910|16986.93|16906.93|9
1721032930000|2024-07-15 08:42:10|16990.03|16910.03|16991.31|16911.31|16991.31|16911.31|16990.03|16910.03|9
1721032940000|2024-07-15 08:42:20|16991.21|16911.21|16991.88|16911.88|16992.03|16912.03|16991.21|16911.21|10
1721032950000|2024-07-15 08:42:30|16991.7|16911.7|16991.31|16911.31|16991.7|16911.7|16991.31|16911.31|9
1721032960000|2024-07-15 08:42:40|16991.34|16911.34|16993.59|16913.59|16993.67|16913.67|16991.3|16911.3|9
1721032970000|2024-07-15 08:42:50|16993.62|16913.62|16990.84|16910.84|16993.7|16913.7|16990.84|16910.84|10
1721032980000|2024-07-15 08:43:00|16990.56|16910.56|16989.6|16909.6|16990.56|16910.56|16989.52|16909.52|10
1721032990000|2024-07-15 08:43:10|16989.58|16909.58|16989.52|16909.52|16989.58|16909.58|16989.41|16909.41|8
1721033000000|2024-07-15 08:43:20|16989.57|16909.57|16989.3|16909.3|16989.57|16909.57|16989.15|16909.15|9
1721033010000|2024-07-15 08:43:30|16989.29|16909.29|16990.2|16910.2|16990.2|16910.2|16989.08|16909.08|9
1721033020000|2024-07-15 08:43:40|16990.11|16910.11|16993.04|16913.04|16993.04|16913.04|16990.06|16910.06|10
1721033030000|2024-07-15 08:43:50|16993.12|16913.12|16993.09|16913.09|16993.12|16913.12|16992.48|16912.48|10
1721033040000|2024-07-15 08:44:00|16992.79|16912.79|16996.43|16916.43|16996.43|16916.43|16992.79|16912.79|10
1721033050000|2024-07-15 08:44:10|16996.91|16916.91|16997.38|16917.38|16997.38|16917.38|16996.89|16916.89|9
1721033060000|2024-07-15 08:44:20|16997.53|16917.53|16997.78|16917.78|16997.88|16917.88|16997.29|16917.29|10
1721033070000|2024-07-15 08:44:30|16997.72|16917.72|17000.56|16920.56|17000.56|16920.56|16997.72|16917.72|10
1721033080000|2024-07-15 08:44:40|17000.37|16920.37|17001.73|16921.73|17001.98|16921.98|17000.37|16920.37|10
1721033090000|2024-07-15 08:44:50|17001.7|16921.7|17002.44|16922.44|17002.44|16922.44|17001.7|16921.7|9
1721033100000|2024-07-15 08:45:00|17002.45|16922.45|17001.66|16921.66|17002.45|16922.45|17001.66|16921.66|9
1721033110000|2024-07-15 08:45:10|17001.59|16921.59|17003.42|16923.42|17003.42|16923.42|17001.52|16921.52|10
1721033120000|2024-07-15 08:45:20|17003.33|16923.33|17003.43|16923.43|17003.85|16923.85|17002.6|16922.6|10
1721033130000|2024-07-15 08:45:30|17004.12|16924.12|17003.78|16923.78|17004.12|16924.12|17003.35|16923.35|10
1721033140000|2024-07-15 08:45:40|17007.34|16927.34|17012.63|16932.63|17013.14|16933.14|17007.04|16927.04|10
1721033150000|2024-07-15 08:45:50|17011.09|16931.09|17009.65|16929.65|17011.09|16931.09|17009.65|16929.65|10
1721033160000|2024-07-15 08:46:00|17007.72|16927.72|16999.18|16919.18|17007.72|16927.72|16999.18|16919.18|10
1721033170000|2024-07-15 08:46:10|16998.84|16918.84|17002.75|16922.75|17003.09|16923.09|16998.52|16918.52|10
1721033180000|2024-07-15 08:46:20|17003.83|16923.83|17005.4|16925.4|17005.45|16925.45|17003.83|16923.83|10
1721033190000|2024-07-15 08:46:30|17005.44|16925.44|17006.57|16926.57|17007.63|16927.63|17005.44|16925.44|10
1721033200000|2024-07-15 08:46:40|17006.47|16926.47|17005.44|16925.44|17007.02|16927.02|17005.44|16925.44|10
1721033210000|2024-07-15 08:46:50|17004.79|16924.79|17005.82|16925.82|17005.82|16925.82|17004.31|16924.31|9
1721033220000|2024-07-15 08:47:00|17006.02|16926.02|17005.2|16925.2|17007.5|16927.5|17005.2|16925.2|10
1721033230000|2024-07-15 08:47:10|17005.05|16925.05|17002.2|16922.2|17005.05|16925.05|17002.2|16922.2|10
1721033240000|2024-07-15 08:47:20|17002.35|16922.35|16999.58|16919.58|17002.5|16922.5|16999.58|16919.58|10
1721033250000|2024-07-15 08:47:30|16999.14|16919.14|16995.53|16915.53|16999.14|16919.14|16995.53|16915.53|10
1721033260000|2024-07-15 08:47:40|16995.5|16915.5|16990.94|16910.94|16995.5|16915.5|16990.34|16910.34|10
1721033270000|2024-07-15 08:47:50|16989.84|16909.84|16988.8|16908.8|16989.9|16909.9|16988.36|16908.36|10
1721033280000|2024-07-15 08:48:00|16987.78|16907.78|16987.87|16907.87|16988.09|16908.09|16986.07|16906.07|10
1721033290000|2024-07-15 08:48:10|16987.9|16907.9|16985.85|16905.85|16987.9|16907.9|16985.67|16905.67|9
1721033300000|2024-07-15 08:48:20|16985.24|16905.24|16979.97|16899.97|16985.24|16905.24|16979.97|16899.97|10
1721033310000|2024-07-15 08:48:30|16980.18|16900.18|16977.81|16897.81|16980.18|16900.18|16977.81|16897.81|10
1721033320000|2024-07-15 08:48:40|16977.51|16897.51|16973.26|16893.26|16977.51|16897.51|16973.26|16893.26|10
1721033330000|2024-07-15 08:48:50|16972.48|16892.48|16969.48|16889.48|16972.48|16892.48|16969.35|16889.35|10
1721033340000|2024-07-15 08:49:00|16969.8|16889.8|16970.27|16890.27|16971.83|16891.83|16969.8|16889.8|10
1721033350000|2024-07-15 08:49:10|16969.94|16889.94|16966.76|16886.76|16969.94|16889.94|16966.76|16886.76|10
1721033360000|2024-07-15 08:49:20|16966.62|16886.62|16959.49|16879.49|16966.62|16886.62|16959.49|16879.49|10
1721033370000|2024-07-15 08:49:30|16958.88|16878.88|16952.94|16872.94|16958.88|16878.88|16952.94|16872.94|10
1721033380000|2024-07-15 08:49:40|16952.37|16872.37|16950.05|16870.05|16952.37|16872.37|16949.9|16869.9|10
1721033390000|2024-07-15 08:49:50|16949.49|16869.49|16946.86|16866.86|16949.49|16869.49|16946.86|16866.86|10
1721033400000|2024-07-15 08:50:00|16946.57|16866.57|16946.5|16866.5|16947.03|16867.03|16945.78|16865.78|10
1721033410000|2024-07-15 08:50:10|16946.39|16866.39|16943.57|16863.57|16946.54|16866.54|16943.57|16863.57|10
1721033420000|2024-07-15 08:50:20|16943.16|16863.16|16938.15|16858.15|16943.16|16863.16|16938.15|16858.15|10
1721033430000|2024-07-15 08:50:30|16938.06|16858.06|16938|16858|16938.06|16858.06|16937.4|16857.4|10
1721033440000|2024-07-15 08:50:40|16937.59|16857.59|16936.93|16856.93|16937.59|16857.59|16936.5|16856.5|9
1721033450000|2024-07-15 08:50:50|16936.78|16856.78|16929.39|16849.39|16936.86|16856.86|16929.39|16849.39|10
1721033460000|2024-07-15 08:51:00|16929.11|16849.11|16931.29|16851.29|16931.47|16851.47|16929.11|16849.11|9
1721033470000|2024-07-15 08:51:10|16930.6|16850.6|16927.67|16847.67|16931|16851|16927.67|16847.67|10
1721033480000|2024-07-15 08:51:20|16926.84|16846.84|16923.25|16843.25|16926.92|16846.92|16923.25|16843.25|10
1721033490000|2024-07-15 08:51:30|16923.04|16843.04|16921.31|16841.31|16923.04|16843.04|16920.81|16840.81|10
1721033500000|2024-07-15 08:51:40|16920.94|16840.94|16921.7|16841.7|16921.82|16841.82|16920.94|16840.94|10
1721033510000|2024-07-15 08:51:50|16921.76|16841.76|16920.09|16840.09|16921.76|16841.76|16920.09|16840.09|10
1721033520000|2024-07-15 08:52:00|16920.06|16840.06|16917.27|16837.27|16920.06|16840.06|16917.27|16837.27|9
1721033530000|2024-07-15 08:52:10|16917.55|16837.55|16915.13|16835.13|16917.63|16837.63|16915.13|16835.13|10
1721033540000|2024-07-15 08:52:20|16915.04|16835.04|16908.67|16828.67|16915.04|16835.04|16908.37|16828.37|10
1721033550000|2024-07-15 08:52:30|16908.53|16828.53|16903.59|16823.59|16908.53|16828.53|16903.59|16823.59|10
1721033560000|2024-07-15 08:52:40|16902.79|16822.79|16900.98|16820.98|16902.91|16822.91|16900.98|16820.98|10
1721033570000|2024-07-15 08:52:50|16900.43|16820.43|16901.43|16821.43|16902.22|16822.22|16900.43|16820.43|10
1721033580000|2024-07-15 08:53:00|16901.79|16821.79|16903.61|16823.61|16903.61|16823.61|16901.79|16821.79|10
1721033590000|2024-07-15 08:53:10|16905.6|16825.6|16908.33|16828.33|16908.66|16828.66|16905.6|16825.6|10
1721033600000|2024-07-15 08:53:20|16908|16828|16906.2|16826.2|16908|16828|16906.2|16826.2|10
1721033610000|2024-07-15 08:53:30|16906.11|16826.11|16906.19|16826.19|16906.71|16826.71|16905.65|16825.65|10
1721033620000|2024-07-15 08:53:40|16906.49|16826.49|16905.71|16825.71|16906.49|16826.49|16905.64|16825.64|8
1721033630000|2024-07-15 08:53:50|16905.27|16825.27|16903.86|16823.86|16905.27|16825.27|16903.85|16823.85|10
1721033640000|2024-07-15 08:54:00|16903.88|16823.88|16903.49|16823.49|16903.88|16823.88|16902.45|16822.45|10
1721033650000|2024-07-15 08:54:10|16903.92|16823.92|16904.36|16824.36|16904.36|16824.36|16903.15|16823.15|10
1721033660000|2024-07-15 08:54:20|16904.41|16824.41|16905.12|16825.12|16905.47|16825.47|16904.41|16824.41|10
1721033670000|2024-07-15 08:54:30|16904.52|16824.52|16904.69|16824.69|16904.71|16824.71|16904.07|16824.07|9
1721033680000|2024-07-15 08:54:40|16904.64|16824.64|16902.32|16822.32|16904.64|16824.64|16902|16822|10
1721033690000|2024-07-15 08:54:50|16902.39|16822.39|16902.71|16822.71|16903.49|16823.49|16902.39|16822.39|10
1721033700000|2024-07-15 08:55:00|16902.42|16822.42|16903.53|16823.53|16903.53|16823.53|16902.42|16822.42|10
1721033710000|2024-07-15 08:55:10|16903.65|16823.65|16905.22|16825.22|16905.38|16825.38|16903.65|16823.65|8
1721033720000|2024-07-15 08:55:20|16906.42|16826.42|16913.15|16833.15|16913.15|16833.15|16906.42|16826.42|10
1721033730000|2024-07-15 08:55:30|16913.04|16833.04|16913.73|16833.73|16913.73|16833.73|16913.04|16833.04|10
1721033740000|2024-07-15 08:55:40|16913.95|16833.95|16915.16|16835.16|16915.16|16835.16|16913.89|16833.89|10
1721033750000|2024-07-15 08:55:50|16915.25|16835.25|16914.14|16834.14|16915.29|16835.29|16914.14|16834.14|10
1721033760000|2024-07-15 08:56:00|16914|16834|16911.53|16831.53|16914|16834|16911.53|16831.53|9
1721033770000|2024-07-15 08:56:10|16911.64|16831.64|16909.65|16829.65|16911.64|16831.64|16909.61|16829.61|10
1721033780000|2024-07-15 08:56:20|16909.72|16829.72|16909.51|16829.51|16909.72|16829.72|16909.34|16829.34|10
1721033790000|2024-07-15 08:56:30|16909.58|16829.58|16911.89|16831.89|16911.89|16831.89|16909.45|16829.45|9
1721033800000|2024-07-15 08:56:40|16912|16832|16912.05|16832.05|16912.28|16832.28|16911.79|16831.79|10
1721033810000|2024-07-15 08:56:50|16912.39|16832.39|16912.96|16832.96|16912.96|16832.96|16911.9|16831.9|9
1721033820000|2024-07-15 08:57:00|16913.04|16833.04|16911.69|16831.69|16913.04|16833.04|16911.69|16831.69|9
1721033830000|2024-07-15 08:57:10|16911.96|16831.96|16911.22|16831.22|16911.96|16831.96|16910.88|16830.88|10
1721033840000|2024-07-15 08:57:20|16910.72|16830.72|16911.04|16831.04|16911.21|16831.21|16909.82|16829.82|10
1721033850000|2024-07-15 08:57:30|16911.06|16831.06|16914.61|16834.61|16914.61|16834.61|16911.06|16831.06|10
1721033860000|2024-07-15 08:57:40|16915.26|16835.26|16916.8|16836.8|16916.84|16836.84|16915.26|16835.26|10
1721033870000|2024-07-15 08:57:50|16916.51|16836.51|16914.3|16834.3|16916.51|16836.51|16914.3|16834.3|10
1721033880000|2024-07-15 08:58:00|16914.13|16834.13|16913.55|16833.55|16914.13|16834.13|16913.01|16833.01|10
1721033890000|2024-07-15 08:58:10|16913.74|16833.74|16914.31|16834.31|16915.14|16835.14|16913.74|16833.74|9
1721033900000|2024-07-15 08:58:20|16914.1|16834.1|16915.42|16835.42|16915.57|16835.57|16914.1|16834.1|9
1721033910000|2024-07-15 08:58:30|16915.55|16835.55|16915.59|16835.59|16916.01|16836.01|16914.48|16834.48|10
1721033920000|2024-07-15 08:58:40|16915.76|16835.76|16915.82|16835.82|16915.84|16835.84|16915.36|16835.36|10
1721033930000|2024-07-15 08:58:50|16915.85|16835.85|16915.24|16835.24|16916.11|16836.11|16915.09|16835.09|9
1721033940000|2024-07-15 08:59:00|16915.13|16835.13|16915.09|16835.09|16915.23|16835.23|16914.21|16834.21|10
1721033950000|2024-07-15 08:59:10|16915.13|16835.13|16915.94|16835.94|16915.94|16835.94|16914.98|16834.98|10
1721033960000|2024-07-15 08:59:20|16916.06|16836.06|16914.7|16834.7|16916.06|16836.06|16914.7|16834.7|10
1721033970000|2024-07-15 08:59:30|16915.09|16835.09|16916.1|16836.1|16916.1|16836.1|16914.76|16834.76|10
1721033980000|2024-07-15 08:59:40|16915.99|16835.99|16916.54|16836.54|16916.67|16836.67|16915.99|16835.99|9
1721033990000|2024-07-15 08:59:50|16916.58|16836.58|16917.49|16837.49|16917.49|16837.49|16916.54|16836.54|9
1721034000000|2024-07-15 09:00:00|16917.48|16837.48|16917.3|16837.3|16917.77|16837.77|16917.22|16837.22|9
1721034010000|2024-07-15 09:00:10|16917.36|16837.36|16917.64|16837.64|16917.64|16837.64|16917.19|16837.19|9
1721034020000|2024-07-15 09:00:20|16917.74|16837.74|16914.4|16834.4|16917.74|16837.74|16914.21|16834.21|10
1721034030000|2024-07-15 09:00:30|16914.38|16834.38|16909.59|16829.59|16914.38|16834.38|16909.59|16829.59|10
1721034040000|2024-07-15 09:00:40|16909.33|16829.33|16903.27|16823.27|16909.33|16829.33|16903.27|16823.27|10
1721034050000|2024-07-15 09:00:50|16901.8|16821.8|16899.19|16819.19|16901.8|16821.8|16899.19|16819.19|10
1721034060000|2024-07-15 09:01:00|16898.84|16818.84|16898.44|16818.44|16898.84|16818.84|16898.08|16818.08|10
1721034070000|2024-07-15 09:01:10|16898.64|16818.64|16897.73|16817.73|16898.95|16818.95|16897.65|16817.65|8
1721034080000|2024-07-15 09:01:20|16896.42|16816.42|16893.96|16813.96|16896.42|16816.42|16893.92|16813.92|10
1721034090000|2024-07-15 09:01:30|16893.86|16813.86|16895.29|16815.29|16895.31|16815.31|16893.86|16813.86|10
1721034100000|2024-07-15 09:01:40|16896.25|16816.25|16899.69|16819.69|16899.69|16819.69|16896.25|16816.25|10
1721034110000|2024-07-15 09:01:50|16899.66|16819.66|16898.9|16818.9|16899.66|16819.66|16898.67|16818.67|10
1721034120000|2024-07-15 09:02:00|16899.27|16819.27|16899.27|16819.27|16899.27|16819.27|16898.74|16818.74|10
1721034130000|2024-07-15 09:02:10|16899.3|16819.3|16898.78|16818.78|16899.54|16819.54|16898.54|16818.54|10
1721034140000|2024-07-15 09:02:20|16898.83|16818.83|16898.13|16818.13|16899|16819|16898.06|16818.06|9
1721034150000|2024-07-15 09:02:30|16898.17|16818.17|16895.67|16815.67|16898.17|16818.17|16895.67|16815.67|10
1721034160000|2024-07-15 09:02:40|16895.83|16815.83|16894.56|16814.56|16895.83|16815.83|16894.37|16814.37|10
1721034170000|2024-07-15 09:02:50|16894.5|16814.5|16896.26|16816.26|16896.26|16816.26|16894.5|16814.5|9
1721034180000|2024-07-15 09:03:00|16896.23|16816.23|16896.47|16816.47|16898.13|16818.13|16896.23|16816.23|9
1721034190000|2024-07-15 09:03:10|16896.27|16816.27|16893.21|16813.21|16896.27|16816.27|16893.21|16813.21|10
1721034200000|2024-07-15 09:03:20|16892.77|16812.77|16886.44|16806.44|16892.77|16812.77|16886.44|16806.44|10
1721034210000|2024-07-15 09:03:30|16886.1|16806.1|16884.47|16804.47|16886.1|16806.1|16884.45|16804.45|10
1721034220000|2024-07-15 09:03:40|16884.32|16804.32|16884.04|16804.04|16885.49|16805.49|16884.04|16804.04|10
1721034230000|2024-07-15 09:03:50|16883.68|16803.68|16883.84|16803.84|16883.89|16803.89|16883.46|16803.46|10
1721034240000|2024-07-15 09:04:00|16883.89|16803.89|16881.03|16801.03|16884.17|16804.17|16881.03|16801.03|10
1721034250000|2024-07-15 09:04:10|16880.86|16800.86|16882.02|16802.02|16882.29|16802.29|16880.79|16800.79|10
1721034260000|2024-07-15 09:04:20|16881.91|16801.91|16877.83|16797.83|16881.91|16801.91|16877.83|16797.83|10
1721034270000|2024-07-15 09:04:30|16877.7|16797.7|16873.74|16793.74|16877.7|16797.7|16873.74|16793.74|10
1721034280000|2024-07-15 09:04:40|16873.92|16793.92|16871.76|16791.76|16873.92|16793.92|16871.76|16791.76|10
1721034290000|2024-07-15 09:04:50|16872.06|16792.06|16872.29|16792.29|16873.22|16793.22|16871.72|16791.72|10
1721034300000|2024-07-15 09:05:00|16871.5|16791.5|16869.37|16789.37|16871.5|16791.5|16869.31|16789.31|10
1721034310000|2024-07-15 09:05:10|16870.09|16790.09|16874.48|16794.48|16874.52|16794.52|16870.09|16790.09|10
1721034320000|2024-07-15 09:05:20|16875.03|16795.03|16878.32|16798.32|16878.32|16798.32|16875.03|16795.03|10
1721034330000|2024-07-15 09:05:30|16879.1|16799.1|16882.16|16802.16|16882.74|16802.74|16879.1|16799.1|10
1721034340000|2024-07-15 09:05:40|16882.18|16802.18|16880.46|16800.46|16882.6|16802.6|16880.46|16800.46|10
1721034350000|2024-07-15 09:05:50|16880.24|16800.24|16878.99|16798.99|16880.61|16800.61|16878.83|16798.83|9
1721034360000|2024-07-15 09:06:00|16878.87|16798.87|16876.54|16796.54|16878.87|16798.87|16876.12|16796.12|10
1721034370000|2024-07-15 09:06:10|16876.51|16796.51|16877.47|16797.47|16877.47|16797.47|16876.51|16796.51|10
1721034380000|2024-07-15 09:06:20|16877.58|16797.58|16875.74|16795.74|16878.46|16798.46|16875.74|16795.74|10
1721034390000|2024-07-15 09:06:30|16875.3|16795.3|16875.79|16795.79|16875.79|16795.79|16874.29|16794.29|10
1721034400000|2024-07-15 09:06:40|16876.41|16796.41|16874.3|16794.3|16876.41|16796.41|16873.75|16793.75|10
1721034410000|2024-07-15 09:06:50|16873.85|16793.85|16871.7|16791.7|16873.85|16793.85|16871.7|16791.7|10
1721034420000|2024-07-15 09:07:00|16871.2|16791.2|16871.35|16791.35|16872.16|16792.16|16870.97|16790.97|10
1721034430000|2024-07-15 09:07:10|16870.84|16790.84|16872.77|16792.77|16872.78|16792.78|16870.84|16790.84|10
1721034440000|2024-07-15 09:07:20|16872.81|16792.81|16870.51|16790.51|16872.81|16792.81|16870.51|16790.51|10
1721034450000|2024-07-15 09:07:30|16870.28|16790.28|16865.07|16785.07|16870.28|16790.28|16865.07|16785.07|10
1721034460000|2024-07-15 09:07:40|16863.94|16783.94|16859.1|16779.1|16863.94|16783.94|16858.92|16778.92|10
1721034470000|2024-07-15 09:07:50|16858.63|16778.63|16859.52|16779.52|16860.19|16780.19|16858.63|16778.63|10
1721034480000|2024-07-15 09:08:00|16859.96|16779.96|16858.01|16778.01|16860.75|16780.75|16858.01|16778.01|10
1721034490000|2024-07-15 09:08:10|16857.37|16777.37|16856.02|16776.02|16857.8|16777.8|16856.02|16776.02|10
1721034500000|2024-07-15 09:08:20|16855.73|16775.73|16859.15|16779.15|16859.15|16779.15|16855.17|16775.17|10
1721034510000|2024-07-15 09:08:30|16858.98|16778.98|16859.13|16779.13|16859.17|16779.17|16857.65|16777.65|10
1721034520000|2024-07-15 09:08:40|16858.68|16778.68|16858.15|16778.15|16858.68|16778.68|16857.71|16777.71|10
1721034530000|2024-07-15 09:08:50|16858.12|16778.12|16858.82|16778.82|16858.82|16778.82|16857.76|16777.76|10
1721034540000|2024-07-15 09:09:00|16858.94|16778.94|16860.19|16780.19|16860.27|16780.27|16858.94|16778.94|10
1721034550000|2024-07-15 09:09:10|16859.84|16779.84|16859.01|16779.01|16859.97|16779.97|16858.9|16778.9|9
1721034560000|2024-07-15 09:09:20|16858.79|16778.79|16858.01|16778.01|16858.79|16778.79|16857.76|16777.76|10
1721034570000|2024-07-15 09:09:30|16854.7|16774.7|16853.66|16773.66|16854.7|16774.7|16853.66|16773.66|10
1721034580000|2024-07-15 09:09:40|16853.41|16773.41|16852.92|16772.92|16854.15|16774.15|16852.92|16772.92|10
1721034590000|2024-07-15 09:09:50|16852.04|16772.04|16849.73|16769.73|16852.43|16772.43|16849.45|16769.45|10
1721034600000|2024-07-15 09:10:00|16849.42|16769.42|16847.67|16767.67|16849.49|16769.49|16847.49|16767.49|10
1721034610000|2024-07-15 09:10:10|16845.28|16765.28|16845.35|16765.35|16845.37|16765.37|16844.42|16764.42|10
1721034620000|2024-07-15 09:10:20|16844.16|16764.16|16848.81|16768.81|16848.81|16768.81|16844.16|16764.16|9
1721034630000|2024-07-15 09:10:30|16849.77|16769.77|16855.44|16775.44|16855.44|16775.44|16849.77|16769.77|10
1721034640000|2024-07-15 09:10:40|16855.95|16775.95|16858.28|16778.28|16858.67|16778.67|16855.95|16775.95|10
1721034650000|2024-07-15 09:10:50|16857.96|16777.96|16857.19|16777.19|16858.06|16778.06|16855.57|16775.57|10
1721034660000|2024-07-15 09:11:00|16857.27|16777.27|16852.54|16772.54|16857.56|16777.56|16852.54|16772.54|10
1721034670000|2024-07-15 09:11:10|16851.57|16771.57|16845.39|16765.39|16851.57|16771.57|16845.39|16765.39|10
1721034680000|2024-07-15 09:11:20|16845.24|16765.24|16845.29|16765.29|16846.01|16766.01|16844.95|16764.95|10
1721034690000|2024-07-15 09:11:30|16845.28|16765.28|16845.72|16765.72|16846.49|16766.49|16844.86|16764.86|9
1721034700000|2024-07-15 09:11:40|16845.52|16765.52|16848.28|16768.28|16848.28|16768.28|16845.29|16765.29|10
1721034710000|2024-07-15 09:11:50|16848.24|16768.24|16846.34|16766.34|16849.08|16769.08|16846.34|16766.34|9
1721034720000|2024-07-15 09:12:00|16845.82|16765.82|16844.49|16764.49|16845.82|16765.82|16844.49|16764.49|10
1721034730000|2024-07-15 09:12:10|16844.76|16764.76|16844.24|16764.24|16844.82|16764.82|16843.73|16763.73|10
1721034740000|2024-07-15 09:12:20|16845.03|16765.03|16845.88|16765.88|16846.05|16766.05|16845.03|16765.03|10
1721034750000|2024-07-15 09:12:30|16846.04|16766.04|16845.48|16765.48|16846.04|16766.04|16845.3|16765.3|10
1721034760000|2024-07-15 09:12:40|16845.38|16765.38|16845.88|16765.88|16846.11|16766.11|16845.38|16765.38|10
1721034770000|2024-07-15 09:12:50|16846.13|16766.13|16845.98|16765.98|16846.22|16766.22|16845.6|16765.6|10
1721034780000|2024-07-15 09:13:00|16845.74|16765.74|16845.67|16765.67|16845.74|16765.74|16845.2|16765.2|9
1721034790000|2024-07-15 09:13:10|16845.64|16765.64|16843.7|16763.7|16845.64|16765.64|16843.7|16763.7|10
1721034800000|2024-07-15 09:13:20|16842.9|16762.9|16841.02|16761.02|16842.9|16762.9|16841.02|16761.02|10
1721034810000|2024-07-15 09:13:30|16840.71|16760.71|16839.54|16759.54|16840.71|16760.71|16839.43|16759.43|10
1721034820000|2024-07-15 09:13:40|16839.63|16759.63|16841.36|16761.36|16841.36|16761.36|16839.54|16759.54|9
1721034830000|2024-07-15 09:13:50|16841.65|16761.65|16841.73|16761.73|16841.73|16761.73|16841.06|16761.06|10
1721034840000|2024-07-15 09:14:00|16841.63|16761.63|16841.57|16761.57|16841.71|16761.71|16841.15|16761.15|10
1721034850000|2024-07-15 09:14:10|16841.71|16761.71|16841.74|16761.74|16841.74|16761.74|16840.97|16760.97|9
1721034860000|2024-07-15 09:14:20|16841.98|16761.98|16841.99|16761.99|16841.99|16761.99|16841.77|16761.77|10
1721034870000|2024-07-15 09:14:30|16842.53|16762.53|16848.01|16768.01|16848.01|16768.01|16842.53|16762.53|10
1721034880000|2024-07-15 09:14:40|16847.96|16767.96|16851.57|16771.57|16851.57|16771.57|16847.96|16767.96|10
1721034890000|2024-07-15 09:14:50|16851.84|16771.84|16852.03|16772.03|16852.64|16772.64|16851.55|16771.55|10
1721034900000|2024-07-15 09:15:00|16852.31|16772.31|16851.83|16771.83|16854.1|16774.1|16850.99|16770.99|10
1721034910000|2024-07-15 09:15:10|16852.16|16772.16|16855.2|16775.2|16855.2|16775.2|16852.16|16772.16|10
1721034920000|2024-07-15 09:15:20|16854.85|16774.85|16857.73|16777.73|16858.7|16778.7|16854.85|16774.85|10
1721034930000|2024-07-15 09:15:30|16858.2|16778.2|16861.71|16781.71|16861.78|16781.78|16858.2|16778.2|10
1721034940000|2024-07-15 09:15:40|16862.43|16782.43|16860.69|16780.69|16863.19|16783.19|16860.68|16780.68|10
1721034950000|2024-07-15 09:15:50|16860.73|16780.73|16861.23|16781.23|16861.75|16781.75|16860.73|16780.73|10
1721034960000|2024-07-15 09:16:00|16861.37|16781.37|16862.63|16782.63|16862.73|16782.73|16861.37|16781.37|10
1721034970000|2024-07-15 09:16:10|16862.89|16782.89|16861.36|16781.36|16862.89|16782.89|16861.22|16781.22|9
1721034980000|2024-07-15 09:16:20|16860.53|16780.53|16860.42|16780.42|16860.53|16780.53|16858.1|16778.1|9
1721034990000|2024-07-15 09:16:30|16860.69|16780.69|16858.45|16778.45|16860.75|16780.75|16858.45|16778.45|10
1721035000000|2024-07-15 09:16:40|16858.43|16778.43|16856.19|16776.19|16858.43|16778.43|16856.19|16776.19|10
1721035010000|2024-07-15 09:16:50|16855.28|16775.28|16853.14|16773.14|16855.28|16775.28|16853.14|16773.14|10
1721035020000|2024-07-15 09:17:00|16853.09|16773.09|16852.71|16772.71|16853.09|16773.09|16851.92|16771.92|9
1721035030000|2024-07-15 09:17:10|16852.89|16772.89|16853.71|16773.71|16853.71|16773.71|16852.8|16772.8|10
1721035040000|2024-07-15 09:17:20|16853.95|16773.95|16852.28|16772.28|16854|16774|16852.28|16772.28|10
1721035050000|2024-07-15 09:17:30|16852.19|16772.19|16851.1|16771.1|16852.19|16772.19|16851.1|16771.1|9
1721035060000|2024-07-15 09:17:40|16851|16771|16851.35|16771.35|16851.41|16771.41|16850.74|16770.74|9
1721035070000|2024-07-15 09:17:50|16852.27|16772.27|16854.3|16774.3|16854.3|16774.3|16852.22|16772.22|10
1721035080000|2024-07-15 09:18:00|16854.43|16774.43|16854.56|16774.56|16854.56|16774.56|16853.9|16773.9|10
1721035090000|2024-07-15 09:18:10|16854.42|16774.42|16854.36|16774.36|16854.49|16774.49|16853.68|16773.68|10
1721035100000|2024-07-15 09:18:20|16854.59|16774.59|16855.9|16775.9|16855.9|16775.9|16854.54|16774.54|10
1721035110000|2024-07-15 09:18:30|16855.94|16775.94|16853.74|16773.74|16855.94|16775.94|16853.74|16773.74|9
1721035120000|2024-07-15 09:18:40|16853.71|16773.71|16854.8|16774.8|16854.8|16774.8|16853.68|16773.68|10
1721035130000|2024-07-15 09:18:50|16854.58|16774.58|16856.41|16776.41|16856.41|16776.41|16854.58|16774.58|10
1721035140000|2024-07-15 09:19:00|16856.84|16776.84|16859.77|16779.77|16859.77|16779.77|16856.84|16776.84|10
1721035150000|2024-07-15 09:19:10|16859.35|16779.35|16862.22|16782.22|16862.22|16782.22|16859.35|16779.35|10
1721035160000|2024-07-15 09:19:20|16862.89|16782.89|16863.39|16783.39|16863.41|16783.41|16862.49|16782.49|9
1721035170000|2024-07-15 09:19:30|16863.51|16783.51|16864.49|16784.49|16865.05|16785.05|16863.51|16783.51|9
1721035180000|2024-07-15 09:19:40|16865.03|16785.03|16865.91|16785.91|16865.95|16785.95|16865.03|16785.03|10
1721035190000|2024-07-15 09:19:50|16866.22|16786.22|16868.7|16788.7|16868.7|16788.7|16866.22|16786.22|10
1721035200000|2024-07-15 09:20:00|16868.39|16788.39|16868.04|16788.04|16868.53|16788.53|16867.51|16787.51|10
1721035210000|2024-07-15 09:20:10|16868.23|16788.23|16867.51|16787.51|16868.23|16788.23|16867.32|16787.32|10
1721035220000|2024-07-15 09:20:20|16867.55|16787.55|16868.33|16788.33|16868.33|16788.33|16867.08|16787.08|10
1721035230000|2024-07-15 09:20:30|16868.5|16788.5|16870.98|16790.98|16870.98|16790.98|16868.5|16788.5|9
1721035240000|2024-07-15 09:20:40|16871.68|16791.68|16873.54|16793.54|16873.54|16793.54|16871.68|16791.68|9
1721035250000|2024-07-15 09:20:50|16873.81|16793.81|16874.88|16794.88|16874.88|16794.88|16873.81|16793.81|10
1721035260000|2024-07-15 09:21:00|16875.57|16795.57|16880.29|16800.29|16880.29|16800.29|16875.57|16795.57|10
1721035270000|2024-07-15 09:21:10|16880.28|16800.28|16884.93|16804.93|16885.09|16805.09|16880.28|16800.28|10
1721035280000|2024-07-15 09:21:20|16884.79|16804.79|16886.8|16806.8|16886.8|16806.8|16884.79|16804.79|10
1721035290000|2024-07-15 09:21:30|16886.85|16806.85|16887.58|16807.58|16887.69|16807.69|16886.85|16806.85|9
1721035300000|2024-07-15 09:21:40|16887.59|16807.59|16887.64|16807.64|16888.99|16808.99|16887.59|16807.59|10
1721035310000|2024-07-15 09:21:50|16887.55|16807.55|16884.08|16804.08|16887.55|16807.55|16884.08|16804.08|10
1721035320000|2024-07-15 09:22:00|16883.4|16803.4|16886.8|16806.8|16886.8|16806.8|16883.4|16803.4|10
1721035330000|2024-07-15 09:22:10|16887.13|16807.13|16886.56|16806.56|16887.15|16807.15|16886.55|16806.55|9
1721035340000|2024-07-15 09:22:20|16886.79|16806.79|16887.82|16807.82|16887.86|16807.86|16886.79|16806.79|10
1721035350000|2024-07-15 09:22:30|16887.75|16807.75|16887.73|16807.73|16887.92|16807.92|16886.71|16806.71|10
1721035360000|2024-07-15 09:22:40|16888.08|16808.08|16889.24|16809.24|16889.24|16809.24|16888.08|16808.08|10
1721035370000|2024-07-15 09:22:50|16889.6|16809.6|16889.1|16809.1|16889.81|16809.81|16889.1|16809.1|10
1721035380000|2024-07-15 09:23:00|16888.8|16808.8|16886.55|16806.55|16888.8|16808.8|16886.55|16806.55|10
1721035390000|2024-07-15 09:23:10|16886.51|16806.51|16885.26|16805.26|16886.57|16806.57|16884.61|16804.61|10
1721035400000|2024-07-15 09:23:20|16884.92|16804.92|16883.76|16803.76|16884.92|16804.92|16883.22|16803.22|10
1721035410000|2024-07-15 09:23:30|16883.88|16803.88|16885.19|16805.19|16885.68|16805.68|16883.88|16803.88|9
1721035420000|2024-07-15 09:23:40|16885.17|16805.17|16886.26|16806.26|16886.6|16806.6|16885.17|16805.17|10
1721035430000|2024-07-15 09:23:50|16886.63|16806.63|16887.29|16807.29|16887.29|16807.29|16886.63|16806.63|10
1721035440000|2024-07-15 09:24:00|16887.31|16807.31|16886.24|16806.24|16887.69|16807.69|16886.09|16806.09|10
1721035450000|2024-07-15 09:24:10|16886.19|16806.19|16886.25|16806.25|16886.3|16806.3|16885.67|16805.67|10
1721035460000|2024-07-15 09:24:20|16886.26|16806.26|16886.5|16806.5|16886.5|16806.5|16886.04|16806.04|9
1721035470000|2024-07-15 09:24:30|16886.27|16806.27|16886.1|16806.1|16886.27|16806.27|16885.86|16805.86|8
1721035480000|2024-07-15 09:24:40|16886.13|16806.13|16889.16|16809.16|16889.31|16809.31|16886.13|16806.13|9
1721035490000|2024-07-15 09:24:50|16889.4|16809.4|16889.61|16809.61|16889.61|16809.61|16888.39|16808.39|10
1721035500000|2024-07-15 09:25:00|16889.7|16809.7|16890.15|16810.15|16890.28|16810.28|16889.47|16809.47|10
1721035510000|2024-07-15 09:25:10|16889.97|16809.97|16891.7|16811.7|16891.8|16811.8|16889.97|16809.97|10
1721035520000|2024-07-15 09:25:20|16891.77|16811.77|16893.52|16813.52|16893.6|16813.6|16891.68|16811.68|10
1721035530000|2024-07-15 09:25:30|16893.73|16813.73|16893.78|16813.78|16893.91|16813.91|16893.32|16813.32|10
1721035540000|2024-07-15 09:25:40|16893.81|16813.81|16895.35|16815.35|16895.62|16815.62|16893.81|16813.81|10
1721035550000|2024-07-15 09:25:50|16895.31|16815.31|16891.77|16811.77|16895.45|16815.45|16891.77|16811.77|9
1721035560000|2024-07-15 09:26:00|16890.86|16810.86|16890.06|16810.06|16891.49|16811.49|16890.06|16810.06|10
1721035570000|2024-07-15 09:26:10|16889.85|16809.85|16890.73|16810.73|16890.73|16810.73|16889.64|16809.64|10
1721035580000|2024-07-15 09:26:20|16891|16811|16888.99|16808.99|16891|16811|16888.89|16808.89|10
1721035590000|2024-07-15 09:26:30|16889.15|16809.15|16890.93|16810.93|16890.93|16810.93|16888.92|16808.92|10
1721035600000|2024-07-15 09:26:40|16890.98|16810.98|16890.6|16810.6|16891.34|16811.34|16890.6|16810.6|10
1721035610000|2024-07-15 09:26:50|16890.88|16810.88|16889.72|16809.72|16890.88|16810.88|16889.72|16809.72|10
1721035620000|2024-07-15 09:27:00|16889.63|16809.63|16888.61|16808.61|16889.63|16809.63|16888.61|16808.61|9
1721035630000|2024-07-15 09:27:10|16888.35|16808.35|16884.36|16804.36|16888.35|16808.35|16884.36|16804.36|10
1721035640000|2024-07-15 09:27:20|16884.2|16804.2|16883.49|16803.49|16884.2|16804.2|16882.63|16802.63|10
1721035650000|2024-07-15 09:27:30|16883.4|16803.4|16883.05|16803.05|16883.78|16803.78|16883.02|16803.02|10
1721035660000|2024-07-15 09:27:40|16883.02|16803.02|16880.26|16800.26|16883.27|16803.27|16880.26|16800.26|10
1721035670000|2024-07-15 09:27:50|16880.08|16800.08|16881.43|16801.43|16881.43|16801.43|16880.04|16800.04|10
1721035680000|2024-07-15 09:28:00|16881.55|16801.55|16880.83|16800.83|16881.55|16801.55|16880.29|16800.29|10
1721035690000|2024-07-15 09:28:10|16880.87|16800.87|16881.78|16801.78|16881.78|16801.78|16880.87|16800.87|10
1721035700000|2024-07-15 09:28:20|16881.81|16801.81|16879.47|16799.47|16881.81|16801.81|16879.47|16799.47|10
1721035710000|2024-07-15 09:28:30|16879.38|16799.38|16879.29|16799.29|16879.63|16799.63|16879.29|16799.29|10
1721035720000|2024-07-15 09:28:40|16879.27|16799.27|16878.01|16798.01|16879.6|16799.6|16878.01|16798.01|10
1721035730000|2024-07-15 09:28:50|16877.27|16797.27|16875.87|16795.87|16877.66|16797.66|16875.63|16795.63|10
1721035740000|2024-07-15 09:29:00|16875.56|16795.56|16876.75|16796.75|16876.75|16796.75|16875.56|16795.56|9
1721035750000|2024-07-15 09:29:10|16876.31|16796.31|16874.87|16794.87|16876.31|16796.31|16874.87|16794.87|10
1721035760000|2024-07-15 09:29:20|16874.59|16794.59|16874.88|16794.88|16875.08|16795.08|16874.37|16794.37|9
1721035770000|2024-07-15 09:29:30|16875.12|16795.12|16875.04|16795.04|16875.38|16795.38|16874.96|16794.96|8
1721035780000|2024-07-15 09:29:40|16875.3|16795.3|16877.54|16797.54|16877.54|16797.54|16875.3|16795.3|10
1721035790000|2024-07-15 09:29:50|16878.15|16798.15|16879.3|16799.3|16879.3|16799.3|16878.15|16798.15|10
1721035800000|2024-07-15 09:30:00|16879.4|16799.4|16880.59|16800.59|16880.73|16800.73|16879.4|16799.4|10
1721035810000|2024-07-15 09:30:10|16880.6|16800.6|16881.05|16801.05|16881.06|16801.06|16880.55|16800.55|10
1721035820000|2024-07-15 09:30:20|16881.08|16801.08|16878.62|16798.62|16881.08|16801.08|16878.51|16798.51|10
1721035830000|2024-07-15 09:30:30|16878.74|16798.74|16880.7|16800.7|16880.7|16800.7|16878.74|16798.74|9
1721035840000|2024-07-15 09:30:40|16880.3|16800.3|16880.1|16800.1|16880.5|16800.5|16880|16800|10
1721035850000|2024-07-15 09:30:50|16880.13|16800.13|16879.32|16799.32|16880.13|16800.13|16878.58|16798.58|10
1721035860000|2024-07-15 09:31:00|16878.88|16798.88|16877.76|16797.76|16879.75|16799.75|16877.76|16797.76|10
1721035870000|2024-07-15 09:31:10|16877.96|16797.96|16878.08|16798.08|16878.29|16798.29|16877.69|16797.69|10
1721035880000|2024-07-15 09:31:20|16878.09|16798.09|16878.73|16798.73|16878.73|16798.73|16878.09|16798.09|9
1721035890000|2024-07-15 09:31:30|16878.77|16798.77|16882.65|16802.65|16882.65|16802.65|16878.77|16798.77|9
1721035900000|2024-07-15 09:31:40|16882.66|16802.66|16882.38|16802.38|16882.72|16802.72|16882.18|16802.18|10
1721035910000|2024-07-15 09:31:50|16882.48|16802.48|16882.94|16802.94|16883.02|16803.02|16881.87|16801.87|9
1721035920000|2024-07-15 09:32:00|16882.74|16802.74|16882.02|16802.02|16883.26|16803.26|16882.02|16802.02|10
1721035930000|2024-07-15 09:32:10|16881.79|16801.79|16879.61|16799.61|16881.79|16801.79|16879.2|16799.2|10
1721035940000|2024-07-15 09:32:20|16879.37|16799.37|16882.1|16802.1|16882.1|16802.1|16879.25|16799.25|9
1721035950000|2024-07-15 09:32:30|16882.15|16802.15|16883.05|16803.05|16883.05|16803.05|16882.15|16802.15|10
1721035960000|2024-07-15 09:32:40|16883.97|16803.97|16884.16|16804.16|16884.29|16804.29|16883.89|16803.89|9
1721035970000|2024-07-15 09:32:50|16884.37|16804.37|16884.46|16804.46|16884.79|16804.79|16884.37|16804.37|10
1721035980000|2024-07-15 09:33:00|16884.44|16804.44|16883.6|16803.6|16884.53|16804.53|16883.55|16803.55|10
1721035990000|2024-07-15 09:33:10|16883.53|16803.53|16882.74|16802.74|16883.57|16803.57|16882.74|16802.74|10
1721036000000|2024-07-15 09:33:20|16882.82|16802.82|16885.6|16805.6|16885.6|16805.6|16882.15|16802.15|9
1721036010000|2024-07-15 09:33:30|16885.85|16805.85|16885.77|16805.77|16885.85|16805.85|16885.71|16805.71|8
1721036020000|2024-07-15 09:33:40|16885.68|16805.68|16884.56|16804.56|16885.68|16805.68|16884.3|16804.3|10
1721036030000|2024-07-15 09:33:50|16884.87|16804.87|16885.64|16805.64|16885.64|16805.64|16884.87|16804.87|10
1721036040000|2024-07-15 09:34:00|16885.71|16805.71|16884.87|16804.87|16885.71|16805.71|16884.6|16804.6|8
1721036050000|2024-07-15 09:34:10|16884.69|16804.69|16885.28|16805.28|16885.28|16805.28|16884.3|16804.3|10
1721036060000|2024-07-15 09:34:20|16885.25|16805.25|16885.89|16805.89|16885.89|16805.89|16885.25|16805.25|10
1721036070000|2024-07-15 09:34:30|16886.47|16806.47|16887.21|16807.21|16887.4|16807.4|16886.32|16806.32|9
1721036080000|2024-07-15 09:34:40|16888.05|16808.05|16903.41|16823.41|16903.41|16823.41|16888.05|16808.05|10
1721036090000|2024-07-15 09:34:50|16904.14|16824.14|16906.02|16826.02|16906.02|16826.02|16904.14|16824.14|10
1721036100000|2024-07-15 09:35:00|16906.3|16826.3|16907.4|16827.4|16907.4|16827.4|16905.45|16825.45|10
1721036110000|2024-07-15 09:35:10|16907.67|16827.67|16907.52|16827.52|16908.54|16828.54|16907.52|16827.52|10
1721036120000|2024-07-15 09:35:20|16907.56|16827.56|16908.65|16828.65|16908.65|16828.65|16907.44|16827.44|10
1721036130000|2024-07-15 09:35:30|16908.85|16828.85|16908.37|16828.37|16908.85|16828.85|16907.99|16827.99|10
1721036140000|2024-07-15 09:35:40|16908.35|16828.35|16907.74|16827.74|16908.37|16828.37|16907.74|16827.74|9
1721036150000|2024-07-15 09:35:50|16907.86|16827.86|16908.07|16828.07|16908.31|16828.31|16907.86|16827.86|9
1721036160000|2024-07-15 09:36:00|16907.85|16827.85|16908.77|16828.77|16909.4|16829.4|16907.85|16827.85|10
1721036170000|2024-07-15 09:36:10|16907.73|16827.73|16907.69|16827.69|16908.52|16828.52|16907.62|16827.62|10
1721036180000|2024-07-15 09:36:20|16907.79|16827.79|16908.58|16828.58|16908.58|16828.58|16907.79|16827.79|9
1721036190000|2024-07-15 09:36:30|16908.86|16828.86|16910.83|16830.83|16910.83|16830.83|16908.67|16828.67|10
1721036200000|2024-07-15 09:36:40|16910.46|16830.46|16909.76|16829.76|16910.81|16830.81|16909.14|16829.14|10
1721036210000|2024-07-15 09:36:50|16909.91|16829.91|16910.4|16830.4|16910.4|16830.4|16909.87|16829.87|10
1721036220000|2024-07-15 09:37:00|16910.29|16830.29|16911.32|16831.32|16911.46|16831.46|16910.29|16830.29|10
1721036230000|2024-07-15 09:37:10|16911.26|16831.26|16911.51|16831.51|16911.77|16831.77|16910.87|16830.87|10
1721036240000|2024-07-15 09:37:20|16912.22|16832.22|16912.65|16832.65|16912.99|16832.99|16912.22|16832.22|10
1721036250000|2024-07-15 09:37:30|16912.66|16832.66|16911.98|16831.98|16912.66|16832.66|16911.02|16831.02|10
1721036260000|2024-07-15 09:37:40|16911.58|16831.58|16911.38|16831.38|16911.63|16831.63|16910.47|16830.47|9
1721036270000|2024-07-15 09:37:50|16911.31|16831.31|16914.08|16834.08|16914.08|16834.08|16911|16831|10
1721036280000|2024-07-15 09:38:00|16914.38|16834.38|16917.39|16837.39|16917.78|16837.78|16914.38|16834.38|10
1721036290000|2024-07-15 09:38:10|16917.32|16837.32|16915.32|16835.32|16917.32|16837.32|16914.02|16834.02|10
1721036300000|2024-07-15 09:38:20|16915.8|16835.8|16915.96|16835.96|16916.98|16836.98|16915.8|16835.8|10
1721036310000|2024-07-15 09:38:30|16915.99|16835.99|16916.67|16836.67|16916.98|16836.98|16915.99|16835.99|10
1721036320000|2024-07-15 09:38:40|16916.38|16836.38|16914.25|16834.25|16916.38|16836.38|16914.25|16834.25|9
1721036330000|2024-07-15 09:38:50|16914.16|16834.16|16913.16|16833.16|16914.16|16834.16|16913.16|16833.16|10
1721036340000|2024-07-15 09:39:00|16913.15|16833.15|16913.64|16833.64|16913.64|16833.64|16912.94|16832.94|8
1721036350000|2024-07-15 09:39:10|16913.35|16833.35|16914.73|16834.73|16914.73|16834.73|16913.12|16833.12|8
1721036360000|2024-07-15 09:39:20|16915.24|16835.24|16918.95|16838.95|16918.95|16838.95|16915.24|16835.24|9
1721036370000|2024-07-15 09:39:30|16919.46|16839.46|16919.58|16839.58|16919.93|16839.93|16919.21|16839.21|9
1721036380000|2024-07-15 09:39:40|16919.81|16839.81|16917.35|16837.35|16919.81|16839.81|16917.35|16837.35|10
1721036390000|2024-07-15 09:39:50|16917.73|16837.73|16918.54|16838.54|16918.91|16838.91|16917.73|16837.73|10
1721036400000|2024-07-15 09:40:00|16918.66|16838.66|16922.35|16842.35|16922.35|16842.35|16918.65|16838.65|10
1721036410000|2024-07-15 09:40:10|16922.6|16842.6|16921.12|16841.12|16924.76|16844.76|16921.12|16841.12|10
1721036420000|2024-07-15 09:40:20|16920.78|16840.78|16917.7|16837.7|16920.78|16840.78|16917.7|16837.7|10
1721036430000|2024-07-15 09:40:30|16916.72|16836.72|16914.4|16834.4|16916.72|16836.72|16914.4|16834.4|9
1721036440000|2024-07-15 09:40:40|16914.7|16834.7|16915.3|16835.3|16916.2|16836.2|16914.7|16834.7|10
1721036450000|2024-07-15 09:40:50|16915.31|16835.31|16913.71|16833.71|16915.54|16835.54|16913.71|16833.71|10
1721036460000|2024-07-15 09:41:00|16913.53|16833.53|16911.23|16831.23|16913.53|16833.53|16911.23|16831.23|10
1721036470000|2024-07-15 09:41:10|16911.14|16831.14|16910.77|16830.77|16911.14|16831.14|16910.45|16830.45|10
1721036480000|2024-07-15 09:41:20|16910.23|16830.23|16909.46|16829.46|16910.23|16830.23|16909.46|16829.46|10
1721036490000|2024-07-15 09:41:30|16909.53|16829.53|16908.87|16828.87|16909.53|16829.53|16908.87|16828.87|10
1721036500000|2024-07-15 09:41:40|16908.85|16828.85|16907.14|16827.14|16908.85|16828.85|16907.14|16827.14|10
1721036510000|2024-07-15 09:41:50|16906.06|16826.06|16904.09|16824.09|16906.06|16826.06|16904.09|16824.09|9
1721036520000|2024-07-15 09:42:00|16903.72|16823.72|16903.47|16823.47|16904.1|16824.1|16903.47|16823.47|10
1721036530000|2024-07-15 09:42:10|16902.03|16822.03|16901.84|16821.84|16902.08|16822.08|16901.84|16821.84|10
1721036540000|2024-07-15 09:42:20|16901.93|16821.93|16901.92|16821.92|16902.06|16822.06|16901.86|16821.86|10
1721036550000|2024-07-15 09:42:30|16901.78|16821.78|16901.32|16821.32|16901.81|16821.81|16901.32|16821.32|9
1721036560000|2024-07-15 09:42:40|16901.29|16821.29|16900.98|16820.98|16901.29|16821.29|16900.98|16820.98|9
1721036570000|2024-07-15 09:42:50|16900.93|16820.93|16900.71|16820.71|16900.98|16820.98|16900.71|16820.71|9
1721036580000|2024-07-15 09:43:00|16901.26|16821.26|16903.6|16823.6|16903.6|16823.6|16901.26|16821.26|9
1721036590000|2024-07-15 09:43:10|16903.55|16823.55|16902.98|16822.98|16903.55|16823.55|16902.98|16822.98|10
1721036600000|2024-07-15 09:43:20|16902.88|16822.88|16902.46|16822.46|16902.88|16822.88|16902.46|16822.46|9
1721036610000|2024-07-15 09:43:30|16902|16822|16901.5|16821.5|16902|16822|16901.5|16821.5|9
1721036620000|2024-07-15 09:43:40|16901.52|16821.52|16897.9|16817.9|16901.52|16821.52|16897.85|16817.85|10
1721036630000|2024-07-15 09:43:50|16897.18|16817.18|16893.43|16813.43|16897.18|16817.18|16893.43|16813.43|10
1721036640000|2024-07-15 09:44:00|16893.51|16813.51|16894.56|16814.56|16894.6|16814.6|16893.51|16813.51|10
1721036650000|2024-07-15 09:44:10|16894.54|16814.54|16894.54|16814.54|16894.54|16814.54|16893.28|16813.28|10
1721036660000|2024-07-15 09:44:20|16894.42|16814.42|16893.09|16813.09|16894.42|16814.42|16893.09|16813.09|10
1721036670000|2024-07-15 09:44:30|16893.06|16813.06|16892.45|16812.45|16893.06|16813.06|16892.11|16812.11|10
1721036680000|2024-07-15 09:44:40|16892.36|16812.36|16889.9|16809.9|16892.36|16812.36|16889.9|16809.9|10
1721036690000|2024-07-15 09:44:50|16889.87|16809.87|16889.93|16809.93|16889.93|16809.93|16889.63|16809.63|9
1721036700000|2024-07-15 09:45:00|16889.97|16809.97|16891.36|16811.36|16891.36|16811.36|16889.97|16809.97|10
1721036710000|2024-07-15 09:45:10|16891.52|16811.52|16894.38|16814.38|16894.38|16814.38|16891.52|16811.52|9
1721036720000|2024-07-15 09:45:20|16892.15|16812.15|16894.36|16814.36|16894.36|16814.36|16892.15|16812.15|10
1721036730000|2024-07-15 09:45:30|16894.44|16814.44|16893.13|16813.13|16894.57|16814.57|16892.98|16812.98|10
1721036740000|2024-07-15 09:45:40|16893.19|16813.19|16895.02|16815.02|16895.02|16815.02|16893.19|16813.19|10
1721036750000|2024-07-15 09:45:50|16895.1|16815.1|16895.5|16815.5|16895.75|16815.75|16895.1|16815.1|9
1721036760000|2024-07-15 09:46:00|16895.55|16815.55|16896.06|16816.06|16896.17|16816.17|16895.55|16815.55|9
1721036770000|2024-07-15 09:46:10|16896.1|16816.1|16897.61|16817.61|16897.61|16817.61|16896.1|16816.1|10
1721036780000|2024-07-15 09:46:20|16897.8|16817.8|16898.45|16818.45|16898.7|16818.7|16897.8|16817.8|10
1721036790000|2024-07-15 09:46:30|16898.59|16818.59|16898.84|16818.84|16898.84|16818.84|16897.8|16817.8|10
1721036800000|2024-07-15 09:46:40|16898.79|16818.79|16898.87|16818.87|16899.9|16819.9|16898.47|16818.47|10
1721036810000|2024-07-15 09:46:50|16898.91|16818.91|16898.49|16818.49|16899.1|16819.1|16898.44|16818.44|8
1721036820000|2024-07-15 09:47:00|16898.46|16818.46|16898.76|16818.76|16898.91|16818.91|16898.46|16818.46|10
1721036830000|2024-07-15 09:47:10|16898.79|16818.79|16898.41|16818.41|16898.79|16818.79|16898.16|16818.16|8
1721036840000|2024-07-15 09:47:20|16898.61|16818.61|16899.66|16819.66|16899.66|16819.66|16898.61|16818.61|10
1721036850000|2024-07-15 09:47:30|16899.73|16819.73|16900.68|16820.68|16900.69|16820.69|16899.73|16819.73|10
1721036860000|2024-07-15 09:47:40|16901.47|16821.47|16906.55|16826.55|16906.55|16826.55|16901.47|16821.47|9
1721036870000|2024-07-15 09:47:50|16906.69|16826.69|16909.32|16829.32|16909.32|16829.32|16906.69|16826.69|9
1721036880000|2024-07-15 09:48:00|16909.61|16829.61|16909.61|16829.61|16909.79|16829.79|16909.33|16829.33|10
1721036890000|2024-07-15 09:48:10|16909.09|16829.09|16906.93|16826.93|16909.09|16829.09|16906.93|16826.93|10
1721036900000|2024-07-15 09:48:20|16907.04|16827.04|16906.55|16826.55|16907.04|16827.04|16906.55|16826.55|10
1721036910000|2024-07-15 09:48:30|16905.92|16825.92|16905.6|16825.6|16906.1|16826.1|16905.5|16825.5|10
1721036920000|2024-07-15 09:48:40|16905.58|16825.58|16902.23|16822.23|16905.58|16825.58|16902.23|16822.23|10
1721036930000|2024-07-15 09:48:50|16902.18|16822.18|16901.52|16821.52|16902.22|16822.22|16901.52|16821.52|10
1721036940000|2024-07-15 09:49:00|16901.77|16821.77|16903.33|16823.33|16903.33|16823.33|16901.02|16821.02|10
1721036950000|2024-07-15 09:49:10|16903.11|16823.11|16903.01|16823.01|16903.11|16823.11|16902.52|16822.52|10
1721036960000|2024-07-15 09:49:20|16902.83|16822.83|16901.37|16821.37|16902.83|16822.83|16901.28|16821.28|10
1721036970000|2024-07-15 09:49:30|16901.12|16821.12|16900.74|16820.74|16901.18|16821.18|16900.62|16820.62|10
1721036980000|2024-07-15 09:49:40|16901.05|16821.05|16900.76|16820.76|16901.35|16821.35|16900.76|16820.76|10
1721036990000|2024-07-15 09:49:50|16900.77|16820.77|16900.92|16820.92|16901.37|16821.37|16900.77|16820.77|10
1721037000000|2024-07-15 09:50:00|16900.77|16820.77|16901.91|16821.91|16901.91|16821.91|16900.77|16820.77|10
1721037010000|2024-07-15 09:50:10|16902.08|16822.08|16901.58|16821.58|16902.54|16822.54|16901.52|16821.52|10
1721037020000|2024-07-15 09:50:20|16901.64|16821.64|16901.03|16821.03|16901.64|16821.64|16901.03|16821.03|10
1721037030000|2024-07-15 09:50:30|16901.01|16821.01|16900.68|16820.68|16901.13|16821.13|16900.66|16820.66|10
1721037040000|2024-07-15 09:50:40|16900.77|16820.77|16897.99|16817.99|16900.83|16820.83|16897.99|16817.99|10
1721037050000|2024-07-15 09:50:50|16897.95|16817.95|16898.06|16818.06|16898.87|16818.87|16897.95|16817.95|10
1721037060000|2024-07-15 09:51:00|16898.11|16818.11|16897.49|16817.49|16898.11|16818.11|16897.16|16817.16|10
1721037070000|2024-07-15 09:51:10|16897.56|16817.56|16898.49|16818.49|16898.56|16818.56|16897.25|16817.25|10
1721037080000|2024-07-15 09:51:20|16898.45|16818.45|16900.15|16820.15|16900.21|16820.21|16898.39|16818.39|10
1721037090000|2024-07-15 09:51:30|16900.1|16820.1|16899.59|16819.59|16900.32|16820.32|16899.57|16819.57|9
1721037100000|2024-07-15 09:51:40|16899.53|16819.53|16899.77|16819.77|16899.79|16819.79|16899.41|16819.41|8
1721037110000|2024-07-15 09:51:50|16899.63|16819.63|16899.75|16819.75|16899.95|16819.95|16899.18|16819.18|10
1721037120000|2024-07-15 09:52:00|16899.33|16819.33|16899.97|16819.97|16900.36|16820.36|16899.33|16819.33|10
1721037130000|2024-07-15 09:52:10|16900.04|16820.04|16897.9|16817.9|16900.19|16820.19|16897.9|16817.9|10
1721037140000|2024-07-15 09:52:20|16897.86|16817.86|16897.12|16817.12|16897.86|16817.86|16897.12|16817.12|9
1721037150000|2024-07-15 09:52:30|16897.11|16817.11|16895.65|16815.65|16897.18|16817.18|16895.61|16815.61|10
1721037160000|2024-07-15 09:52:40|16895.99|16815.99|16898.37|16818.37|16898.37|16818.37|16895.87|16815.87|10
1721037170000|2024-07-15 09:52:50|16898.64|16818.64|16899.71|16819.71|16899.74|16819.74|16898.64|16818.64|10
1721037180000|2024-07-15 09:53:00|16899.7|16819.7|16899.21|16819.21|16899.7|16819.7|16898.99|16818.99|9
1721037190000|2024-07-15 09:53:10|16899.43|16819.43|16898.91|16818.91|16899.43|16819.43|16898.91|16818.91|9
1721037200000|2024-07-15 09:53:20|16898.87|16818.87|16898.83|16818.83|16898.92|16818.92|16898.8|16818.8|9
1721037210000|2024-07-15 09:53:30|16898.84|16818.84|16898.6|16818.6|16898.91|16818.91|16898.57|16818.57|9
1721037220000|2024-07-15 09:53:40|16898.59|16818.59|16898.36|16818.36|16898.69|16818.69|16898.36|16818.36|6
1721037230000|2024-07-15 09:53:50|16898.31|16818.31|16898.31|16818.31|16898.46|16818.46|16898.21|16818.21|8
1721037240000|2024-07-15 09:54:00|16898.33|16818.33|16896.88|16816.88|16898.36|16818.36|16896.88|16816.88|8
1721037250000|2024-07-15 09:54:10|16896.99|16816.99|16896.97|16816.97|16897.1|16817.1|16896.6|16816.6|10
1721037260000|2024-07-15 09:54:20|16897.17|16817.17|16896.5|16816.5|16897.25|16817.25|16896.37|16816.37|8
1721037270000|2024-07-15 09:54:30|16896.49|16816.49|16896.87|16816.87|16896.87|16816.87|16896.44|16816.44|8
1721037280000|2024-07-15 09:54:40|16896.63|16816.63|16896.93|16816.93|16897.13|16817.13|16896.04|16816.04|10
1721037290000|2024-07-15 09:54:50|16897|16817|16896.9|16816.9|16897.19|16817.19|16896.9|16816.9|8
1721037300000|2024-07-15 09:55:00|16896.88|16816.88|16898|16818|16898.13|16818.13|16896.88|16816.88|10
1721037310000|2024-07-15 09:55:10|16897.94|16817.94|16897.08|16817.08|16898.27|16818.27|16897.08|16817.08|10
1721037320000|2024-07-15 09:55:20|16897.04|16817.04|16897.34|16817.34|16897.34|16817.34|16897.01|16817.01|8
1721037330000|2024-07-15 09:55:30|16897.37|16817.37|16896.94|16816.94|16897.37|16817.37|16896.94|16816.94|8
1721037340000|2024-07-15 09:55:40|16896.93|16816.93|16897.33|16817.33|16897.56|16817.56|16896.82|16816.82|10
1721037350000|2024-07-15 09:55:50|16896.98|16816.98|16898.03|16818.03|16898.41|16818.41|16896.87|16816.87|10
1721037360000|2024-07-15 09:56:00|16898.07|16818.07|16897.16|16817.16|16898.63|16818.63|16897.16|16817.16|9
1721037370000|2024-07-15 09:56:10|16897.19|16817.19|16898.36|16818.36|16898.37|16818.37|16897.19|16817.19|10
1721037380000|2024-07-15 09:56:20|16898.33|16818.33|16896.07|16816.07|16898.51|16818.51|16896.07|16816.07|10
1721037390000|2024-07-15 09:56:30|16896.03|16816.03|16895.22|16815.22|16896.03|16816.03|16895.22|16815.22|10
1721037400000|2024-07-15 09:56:40|16894.28|16814.28|16892.87|16812.87|16894.28|16814.28|16892.87|16812.87|10
1721037410000|2024-07-15 09:56:50|16892.63|16812.63|16893.2|16813.2|16893.2|16813.2|16892.44|16812.44|8
1721037420000|2024-07-15 09:57:00|16893.32|16813.32|16891.83|16811.83|16893.4|16813.4|16891.83|16811.83|10
1721037430000|2024-07-15 09:57:10|16891.6|16811.6|16892.16|16812.16|16892.47|16812.47|16891.6|16811.6|10
1721037440000|2024-07-15 09:57:20|16892.15|16812.15|16890.58|16810.58|16892.15|16812.15|16890.58|16810.58|7
1721037450000|2024-07-15 09:57:30|16890.57|16810.57|16887.99|16807.99|16890.57|16810.57|16887.99|16807.99|10
1721037460000|2024-07-15 09:57:40|16887.97|16807.97|16885.61|16805.61|16887.97|16807.97|16885.61|16805.61|10
1721037470000|2024-07-15 09:57:50|16885.21|16805.21|16875.14|16795.14|16885.21|16805.21|16875.14|16795.14|10
1721037480000|2024-07-15 09:58:00|16875.9|16795.9|16877.59|16797.59|16877.59|16797.59|16875.9|16795.9|10
1721037490000|2024-07-15 09:58:10|16878.17|16798.17|16878.28|16798.28|16878.28|16798.28|16877.45|16797.45|10
1721037500000|2024-07-15 09:58:20|16878.59|16798.59|16878.06|16798.06|16878.86|16798.86|16878.01|16798.01|10
1721037510000|2024-07-15 09:58:30|16878|16798|16876.69|16796.69|16878|16798|16876.69|16796.69|9
1721037520000|2024-07-15 09:58:40|16876.63|16796.63|16874.87|16794.87|16876.63|16796.63|16874.48|16794.48|10
1721037530000|2024-07-15 09:58:50|16874.9|16794.9|16874.38|16794.38|16875.46|16795.46|16873.99|16793.99|10
1721037540000|2024-07-15 09:59:00|16874.51|16794.51|16876.72|16796.72|16877.29|16797.29|16874.51|16794.51|10
1721037550000|2024-07-15 09:59:10|16877.1|16797.1|16876.68|16796.68|16877.1|16797.1|16876.3|16796.3|10
1721037560000|2024-07-15 09:59:20|16876.6|16796.6|16877.59|16797.59|16877.76|16797.76|16876.6|16796.6|9
1721037570000|2024-07-15 09:59:30|16877.6|16797.6|16876.65|16796.65|16877.6|16797.6|16876.65|16796.65|10
1721037580000|2024-07-15 09:59:40|16876.73|16796.73|16876.44|16796.44|16876.73|16796.73|16876.43|16796.43|9
1721037590000|2024-07-15 09:59:50|16876.39|16796.39|16875.53|16795.53|16876.39|16796.39|16875.53|16795.53|10
1721037600000|2024-07-15 10:00:00|16875.58|16795.58|16878.21|16798.21|16878.54|16798.54|16875.1|16795.1|10
1721037610000|2024-07-15 10:00:10|16878.11|16798.11|16879.84|16799.84|16879.84|16799.84|16878.11|16798.11|9
1721037620000|2024-07-15 10:00:20|16879.36|16799.36|16878.19|16798.19|16879.36|16799.36|16877.34|16797.34|10
1721037630000|2024-07-15 10:00:30|16877.68|16797.68|16877.13|16797.13|16878.71|16798.71|16877.12|16797.12|10
1721037640000|2024-07-15 10:00:40|16877.08|16797.08|16877.21|16797.21|16877.5|16797.5|16877.04|16797.04|10
1721037650000|2024-07-15 10:00:50|16877.05|16797.05|16878.96|16798.96|16879.51|16799.51|16877.05|16797.05|10
1721037660000|2024-07-15 10:01:00|16878.86|16798.86|16875.52|16795.52|16878.86|16798.86|16875.09|16795.09|9
1721037670000|2024-07-15 10:01:10|16875.78|16795.78|16873.2|16793.2|16875.78|16795.78|16872.84|16792.84|10
1721037680000|2024-07-15 10:01:20|16873.41|16793.41|16873.44|16793.44|16873.55|16793.55|16873.09|16793.09|10
1721037690000|2024-07-15 10:01:30|16873.53|16793.53|16873.12|16793.12|16873.53|16793.53|16873.12|16793.12|9
1721037700000|2024-07-15 10:01:40|16872.77|16792.77|16872.71|16792.71|16874.36|16794.36|16872.71|16792.71|10
1721037710000|2024-07-15 10:01:50|16872.64|16792.64|16871.71|16791.71|16872.86|16792.86|16871.71|16791.71|9
1721037720000|2024-07-15 10:02:00|16871.8|16791.8|16874.35|16794.35|16874.35|16794.35|16871.8|16791.8|9
1721037730000|2024-07-15 10:02:10|16874.85|16794.85|16873.23|16793.23|16874.91|16794.91|16873.17|16793.17|10
1721037740000|2024-07-15 10:02:20|16873.12|16793.12|16873.25|16793.25|16873.51|16793.51|16873.04|16793.04|9
1721037750000|2024-07-15 10:02:30|16873.21|16793.21|16873.68|16793.68|16873.77|16793.77|16872.77|16792.77|10
1721037760000|2024-07-15 10:02:40|16873.91|16793.91|16874.93|16794.93|16874.93|16794.93|16873.91|16793.91|10
1721037770000|2024-07-15 10:02:50|16874.9|16794.9|16873.99|16793.99|16874.9|16794.9|16873.42|16793.42|9
1721037780000|2024-07-15 10:03:00|16873.98|16793.98|16871.98|16791.98|16874.26|16794.26|16871.68|16791.68|10
1721037790000|2024-07-15 10:03:10|16872.09|16792.09|16873.29|16793.29|16874.51|16794.51|16872.06|16792.06|9
1721037800000|2024-07-15 10:03:20|16873.39|16793.39|16876.26|16796.26|16876.26|16796.26|16873.39|16793.39|10
1721037810000|2024-07-15 10:03:30|16876.25|16796.25|16878.01|16798.01|16878.05|16798.05|16876.19|16796.19|10
1721037820000|2024-07-15 10:03:40|16878.07|16798.07|16879.64|16799.64|16879.64|16799.64|16878.07|16798.07|10
1721037830000|2024-07-15 10:03:50|16879.19|16799.19|16881.7|16801.7|16881.7|16801.7|16878.7|16798.7|10
1721037840000|2024-07-15 10:04:00|16881.89|16801.89|16882.53|16802.53|16883.2|16803.2|16881.89|16801.89|10
1721037850000|2024-07-15 10:04:10|16882.52|16802.52|16882.58|16802.58|16882.84|16802.84|16882.44|16802.44|10
1721037860000|2024-07-15 10:04:20|16881.65|16801.65|16882.37|16802.37|16883.33|16803.33|16881.56|16801.56|10
1721037870000|2024-07-15 10:04:30|16882.36|16802.36|16881.33|16801.33|16882.65|16802.65|16881.21|16801.21|9
1721037880000|2024-07-15 10:04:40|16881.21|16801.21|16882.11|16802.11|16882.15|16802.15|16881.21|16801.21|10
1721037890000|2024-07-15 10:04:50|16882.08|16802.08|16881.87|16801.87|16882.08|16802.08|16881.82|16801.82|10
1721037900000|2024-07-15 10:05:00|16881.92|16801.92|16879.74|16799.74|16881.92|16801.92|16879.24|16799.24|10
1721037910000|2024-07-15 10:05:10|16879.54|16799.54|16878.01|16798.01|16879.54|16799.54|16878.01|16798.01|9
1721037920000|2024-07-15 10:05:20|16878.31|16798.31|16878.4|16798.4|16878.42|16798.42|16878.26|16798.26|10
1721037930000|2024-07-15 10:05:30|16878.34|16798.34|16878.61|16798.61|16878.61|16798.61|16878.2|16798.2|10
1721037940000|2024-07-15 10:05:40|16878.53|16798.53|16880.46|16800.46|16880.46|16800.46|16878.53|16798.53|10
1721037950000|2024-07-15 10:05:50|16880.59|16800.59|16882.42|16802.42|16882.44|16802.44|16880.59|16800.59|9
1721037960000|2024-07-15 10:06:00|16882.49|16802.49|16883.43|16803.43|16883.47|16803.47|16882.33|16802.33|10
1721037970000|2024-07-15 10:06:10|16883.46|16803.46|16880.97|16800.97|16883.46|16803.46|16880.97|16800.97|10
1721037980000|2024-07-15 10:06:20|16880.86|16800.86|16879.96|16799.96|16880.86|16800.86|16879.82|16799.82|10
1721037990000|2024-07-15 10:06:30|16879.91|16799.91|16878.38|16798.38|16879.94|16799.94|16878.38|16798.38|10
1721038000000|2024-07-15 10:06:40|16877.99|16797.99|16877.42|16797.42|16877.99|16797.99|16877.42|16797.42|9
1721038010000|2024-07-15 10:06:50|16876.78|16796.78|16875.49|16795.49|16876.94|16796.94|16875.49|16795.49|10
1721038020000|2024-07-15 10:07:00|16874.97|16794.97|16874.33|16794.33|16874.97|16794.97|16873|16793|10
1721038030000|2024-07-15 10:07:10|16874.03|16794.03|16874.91|16794.91|16874.95|16794.95|16874.03|16794.03|10
1721038040000|2024-07-15 10:07:20|16874.75|16794.75|16875.45|16795.45|16875.53|16795.53|16874.67|16794.67|10
1721038050000|2024-07-15 10:07:30|16875.59|16795.59|16874.72|16794.72|16875.85|16795.85|16874.57|16794.57|10
1721038060000|2024-07-15 10:07:40|16874.61|16794.61|16875.04|16795.04|16875.04|16795.04|16874.32|16794.32|10
1721038070000|2024-07-15 10:07:50|16875.05|16795.05|16870.43|16790.43|16875.05|16795.05|16870.43|16790.43|10
1721038080000|2024-07-15 10:08:00|16870.18|16790.18|16868.77|16788.77|16870.2|16790.2|16868.32|16788.32|10
1721038090000|2024-07-15 10:08:10|16868.85|16788.85|16866.4|16786.4|16869.1|16789.1|16866.03|16786.03|10
1721038100000|2024-07-15 10:08:20|16866.55|16786.55|16865.51|16785.51|16866.55|16786.55|16865.51|16785.51|9
1721038110000|2024-07-15 10:08:30|16865.38|16785.38|16864.13|16784.13|16865.38|16785.38|16864.13|16784.13|9
1721038120000|2024-07-15 10:08:40|16864.56|16784.56|16862.98|16782.98|16865.19|16785.19|16862.98|16782.98|10
1721038130000|2024-07-15 10:08:50|16863.01|16783.01|16863.18|16783.18|16863.8|16783.8|16862.91|16782.91|9
1721038140000|2024-07-15 10:09:00|16863.24|16783.24|16863.83|16783.83|16863.83|16783.83|16863.24|16783.24|10
1721038150000|2024-07-15 10:09:10|16863.77|16783.77|16863.58|16783.58|16864.16|16784.16|16863.5|16783.5|10
1721038160000|2024-07-15 10:09:20|16863.4|16783.4|16861.46|16781.46|16863.4|16783.4|16861.15|16781.15|9
1721038170000|2024-07-15 10:09:30|16861.43|16781.43|16860.31|16780.31|16861.43|16781.43|16860.31|16780.31|10
1721038180000|2024-07-15 10:09:40|16860.44|16780.44|16858.91|16778.91|16860.44|16780.44|16858.91|16778.91|8
1721038190000|2024-07-15 10:09:50|16858.87|16778.87|16860.8|16780.8|16860.86|16780.86|16858.56|16778.56|10
1721038200000|2024-07-15 10:10:00|16860.58|16780.58|16861.57|16781.57|16861.57|16781.57|16860.17|16780.17|10
1721038210000|2024-07-15 10:10:10|16861.35|16781.35|16862.2|16782.2|16862.2|16782.2|16861.35|16781.35|10
1721038220000|2024-07-15 10:10:20|16862.33|16782.33|16862.09|16782.09|16862.34|16782.34|16861.95|16781.95|10
1721038230000|2024-07-15 10:10:30|16861.84|16781.84|16861.41|16781.41|16861.84|16781.84|16861.41|16781.41|8
1721038240000|2024-07-15 10:10:40|16861.2|16781.2|16861.97|16781.97|16862.03|16782.03|16861.07|16781.07|10
1721038250000|2024-07-15 10:10:50|16861.9|16781.9|16862.92|16782.92|16862.92|16782.92|16861.9|16781.9|8
1721038260000|2024-07-15 10:11:00|16863.02|16783.02|16863.6|16783.6|16863.72|16783.72|16862.79|16782.79|10
1721038270000|2024-07-15 10:11:10|16863.22|16783.22|16863.38|16783.38|16863.38|16783.38|16862.73|16782.73|10
1721038280000|2024-07-15 10:11:20|16863.45|16783.45|16864.52|16784.52|16864.52|16784.52|16863.45|16783.45|10
1721038290000|2024-07-15 10:11:30|16864.67|16784.67|16864.92|16784.92|16865.42|16785.42|16864.67|16784.67|9
1721038300000|2024-07-15 10:11:40|16864.93|16784.93|16866.56|16786.56|16866.56|16786.56|16864.93|16784.93|10
1721038310000|2024-07-15 10:11:50|16866.64|16786.64|16867.31|16787.31|16867.49|16787.49|16866.64|16786.64|9
1721038320000|2024-07-15 10:12:00|16867.21|16787.21|16866.77|16786.77|16867.21|16787.21|16866.57|16786.57|10
1721038330000|2024-07-15 10:12:10|16866.71|16786.71|16865.7|16785.7|16867.08|16787.08|16865.7|16785.7|9
1721038340000|2024-07-15 10:12:20|16865.81|16785.81|16865.61|16785.61|16865.91|16785.91|16865.61|16785.61|8
1721038350000|2024-07-15 10:12:30|16865.81|16785.81|16867.24|16787.24|16867.24|16787.24|16865.81|16785.81|10
1721038360000|2024-07-15 10:12:40|16867.71|16787.71|16869.67|16789.67|16869.67|16789.67|16867.71|16787.71|10
1721038370000|2024-07-15 10:12:50|16869.68|16789.68|16870.62|16790.62|16870.62|16790.62|16869.68|16789.68|10
1721038380000|2024-07-15 10:13:00|16870.63|16790.63|16870.1|16790.1|16870.9|16790.9|16870.1|16790.1|10
1721038390000|2024-07-15 10:13:10|16870.12|16790.12|16870.2|16790.2|16870.71|16790.71|16870.12|16790.12|10
1721038400000|2024-07-15 10:13:20|16869.97|16789.97|16869.75|16789.75|16869.97|16789.97|16869.23|16789.23|10
1721038410000|2024-07-15 10:13:30|16869.71|16789.71|16871.67|16791.67|16871.67|16791.67|16869.7|16789.7|10
1721038420000|2024-07-15 10:13:40|16871.87|16791.87|16871.52|16791.52|16872.53|16792.53|16871.52|16791.52|10
1721038430000|2024-07-15 10:13:50|16871.4|16791.4|16872.4|16792.4|16872.4|16792.4|16871.4|16791.4|10
1721038440000|2024-07-15 10:14:00|16872.59|16792.59|16872.29|16792.29|16872.59|16792.59|16872.2|16792.2|7
1721038450000|2024-07-15 10:14:10|16872.3|16792.3|16874.77|16794.77|16874.9|16794.9|16871.32|16791.32|9
1721038460000|2024-07-15 10:14:20|16874.47|16794.47|16870.16|16790.16|16874.47|16794.47|16869.8|16789.8|10
1721038470000|2024-07-15 10:14:30|16870.33|16790.33|16870.34|16790.34|16870.39|16790.39|16870.18|16790.18|8
1721038480000|2024-07-15 10:14:40|16869.91|16789.91|16869.45|16789.45|16869.91|16789.91|16869.45|16789.45|10
1721038490000|2024-07-15 10:14:50|16869.44|16789.44|16869.35|16789.35|16869.94|16789.94|16869.32|16789.32|10
1721038500000|2024-07-15 10:15:00|16869.26|16789.26|16870.65|16790.65|16870.65|16790.65|16869.26|16789.26|9
1721038510000|2024-07-15 10:15:10|16870.68|16790.68|16870.76|16790.76|16870.86|16790.86|16870.39|16790.39|10
1721038520000|2024-07-15 10:15:20|16871|16791|16871.07|16791.07|16871.1|16791.1|16870.87|16790.87|9
1721038530000|2024-07-15 10:15:30|16871.03|16791.03|16869.63|16789.63|16871.03|16791.03|16869.63|16789.63|9
1721038540000|2024-07-15 10:15:40|16869.7|16789.7|16868.49|16788.49|16869.7|16789.7|16868.36|16788.36|9
1721038550000|2024-07-15 10:15:50|16868.56|16788.56|16868.56|16788.56|16868.56|16788.56|16868.45|16788.45|10
1721038560000|2024-07-15 10:16:00|16868.63|16788.63|16868.81|16788.81|16869.37|16789.37|16868.62|16788.62|10
1721038570000|2024-07-15 10:16:10|16868.76|16788.76|16866.52|16786.52|16868.76|16788.76|16866.52|16786.52|10
1721038580000|2024-07-15 10:16:20|16866.6|16786.6|16865.11|16785.11|16867.33|16787.33|16865.11|16785.11|10
1721038590000|2024-07-15 10:16:30|16865.15|16785.15|16865.78|16785.78|16866.07|16786.07|16865.15|16785.15|10
1721038600000|2024-07-15 10:16:40|16865.92|16785.92|16859.63|16779.63|16865.92|16785.92|16859.63|16779.63|10
1721038610000|2024-07-15 10:16:50|16859.39|16779.39|16859.55|16779.55|16859.64|16779.64|16859|16779|9
1721038620000|2024-07-15 10:17:00|16859.25|16779.25|16859.79|16779.79|16860.68|16780.68|16859.01|16779.01|10
1721038630000|2024-07-15 10:17:10|16859.55|16779.55|16860.68|16780.68|16860.78|16780.78|16859.55|16779.55|9
1721038640000|2024-07-15 10:17:20|16861.13|16781.13|16862.29|16782.29|16862.29|16782.29|16861.13|16781.13|10
1721038650000|2024-07-15 10:17:30|16862.38|16782.38|16861.98|16781.98|16862.78|16782.78|16861.94|16781.94|10
1721038660000|2024-07-15 10:17:40|16862|16782|16861.16|16781.16|16862|16782|16860.84|16780.84|10
1721038670000|2024-07-15 10:17:50|16861.56|16781.56|16861.62|16781.62|16861.67|16781.67|16861.43|16781.43|8
1721038680000|2024-07-15 10:18:00|16861.61|16781.61|16862.66|16782.66|16862.66|16782.66|16861.61|16781.61|10
1721038690000|2024-07-15 10:18:10|16862.36|16782.36|16861.96|16781.96|16862.36|16782.36|16861.96|16781.96|10
1721038700000|2024-07-15 10:18:20|16862.03|16782.03|16863.06|16783.06|16863.18|16783.18|16861.97|16781.97|10
1721038710000|2024-07-15 10:18:30|16862.92|16782.92|16865.87|16785.87|16866.04|16786.04|16862.92|16782.92|9
1721038720000|2024-07-15 10:18:40|16866.23|16786.23|16867.99|16787.99|16867.99|16787.99|16866.23|16786.23|8
1721038730000|2024-07-15 10:18:50|16868.01|16788.01|16868.3|16788.3|16868.31|16788.31|16867.93|16787.93|8
1721038740000|2024-07-15 10:19:00|16867.45|16787.45|16867.37|16787.37|16867.92|16787.92|16867.37|16787.37|10
1721038750000|2024-07-15 10:19:10|16867.24|16787.24|16867.09|16787.09|16867.64|16787.64|16866.99|16786.99|10
1721038760000|2024-07-15 10:19:20|16866.34|16786.34|16866.53|16786.53|16866.53|16786.53|16864.57|16784.57|10
1721038770000|2024-07-15 10:19:30|16866.98|16786.98|16867.84|16787.84|16867.84|16787.84|16866.98|16786.98|9
1721038780000|2024-07-15 10:19:40|16867.97|16787.97|16868.51|16788.51|16868.51|16788.51|16867.85|16787.85|8
1721038790000|2024-07-15 10:19:50|16868.48|16788.48|16867.81|16787.81|16868.48|16788.48|16867.81|16787.81|10
1721038800000|2024-07-15 10:20:00|16867.84|16787.84|16867.55|16787.55|16867.84|16787.84|16867.54|16787.54|9
1721038810000|2024-07-15 10:20:10|16867.58|16787.58|16867.35|16787.35|16867.58|16787.58|16867.05|16787.05|9
1721038820000|2024-07-15 10:20:20|16867.25|16787.25|16865.12|16785.12|16868.01|16788.01|16865.12|16785.12|9
1721038830000|2024-07-15 10:20:30|16865.03|16785.03|16865.36|16785.36|16865.36|16785.36|16864.46|16784.46|10
1721038840000|2024-07-15 10:20:40|16865.33|16785.33|16867.02|16787.02|16867.02|16787.02|16865.33|16785.33|10
1721038850000|2024-07-15 10:20:50|16866.76|16786.76|16867.13|16787.13|16867.23|16787.23|16866.64|16786.64|9
1721038860000|2024-07-15 10:21:00|16867.1|16787.1|16867.57|16787.57|16867.57|16787.57|16866.79|16786.79|10
1721038870000|2024-07-15 10:21:10|16867.58|16787.58|16867.41|16787.41|16867.86|16787.86|16867.41|16787.41|10
1721038880000|2024-07-15 10:21:20|16867.4|16787.4|16868.61|16788.61|16868.64|16788.64|16867.4|16787.4|10
1721038890000|2024-07-15 10:21:30|16868.53|16788.53|16870.41|16790.41|16870.41|16790.41|16867.76|16787.76|10
1721038900000|2024-07-15 10:21:40|16870.48|16790.48|16871.94|16791.94|16871.94|16791.94|16870.48|16790.48|10
1721038910000|2024-07-15 10:21:50|16872.47|16792.47|16872.73|16792.73|16872.91|16792.91|16872.47|16792.47|10
1721038920000|2024-07-15 10:22:00|16873.09|16793.09|16874.3|16794.3|16874.39|16794.39|16873.09|16793.09|10
1721038930000|2024-07-15 10:22:10|16874.24|16794.24|16874.07|16794.07|16874.31|16794.31|16873.76|16793.76|10
1721038940000|2024-07-15 10:22:20|16874.14|16794.14|16872.92|16792.92|16874.14|16794.14|16872.92|16792.92|10
1721038950000|2024-07-15 10:22:30|16872.5|16792.5|16872.27|16792.27|16872.52|16792.52|16872.06|16792.06|10
1721038960000|2024-07-15 10:22:40|16872.38|16792.38|16873.32|16793.32|16873.32|16793.32|16872.19|16792.19|10
1721038970000|2024-07-15 10:22:50|16873.36|16793.36|16873.36|16793.36|16873.87|16793.87|16873.36|16793.36|10
1721038980000|2024-07-15 10:23:00|16873.48|16793.48|16874.58|16794.58|16874.58|16794.58|16872.99|16792.99|9
1721038990000|2024-07-15 10:23:10|16874.56|16794.56|16875.46|16795.46|16875.46|16795.46|16874.56|16794.56|9
1721039000000|2024-07-15 10:23:20|16875.54|16795.54|16874.32|16794.32|16875.62|16795.62|16874.32|16794.32|10
1721039010000|2024-07-15 10:23:30|16873.92|16793.92|16873.8|16793.8|16873.92|16793.92|16873.66|16793.66|10
1721039020000|2024-07-15 10:23:40|16873.82|16793.82|16875.34|16795.34|16875.34|16795.34|16873.82|16793.82|10
1721039030000|2024-07-15 10:23:50|16875.4|16795.4|16875.47|16795.47|16875.61|16795.61|16875.13|16795.13|10
1721039040000|2024-07-15 10:24:00|16875.8|16795.8|16878.53|16798.53|16878.53|16798.53|16875.8|16795.8|10
1721039050000|2024-07-15 10:24:10|16878.58|16798.58|16878.14|16798.14|16878.58|16798.58|16877.93|16797.93|10
1721039060000|2024-07-15 10:24:20|16878.24|16798.24|16878.01|16798.01|16878.26|16798.26|16877.98|16797.98|9
1721039070000|2024-07-15 10:24:30|16878.25|16798.25|16880.46|16800.46|16880.51|16800.51|16878.25|16798.25|8
1721039080000|2024-07-15 10:24:40|16880.45|16800.45|16882.79|16802.79|16882.84|16802.84|16880.45|16800.45|9
1721039090000|2024-07-15 10:24:50|16882.92|16802.92|16883.2|16803.2|16883.46|16803.46|16882.92|16802.92|10
1721039100000|2024-07-15 10:25:00|16884.22|16804.22|16885.74|16805.74|16885.84|16805.84|16884.22|16804.22|8
1721039110000|2024-07-15 10:25:10|16887.49|16807.49|16887.07|16807.07|16887.83|16807.83|16886.83|16806.83|10
1721039120000|2024-07-15 10:25:20|16887.04|16807.04|16887.63|16807.63|16887.63|16807.63|16887.04|16807.04|9
1721039130000|2024-07-15 10:25:30|16887.5|16807.5|16887.35|16807.35|16887.5|16807.5|16886.93|16806.93|10
1721039140000|2024-07-15 10:25:40|16887.44|16807.44|16886.87|16806.87|16887.44|16807.44|16886.87|16806.87|10
1721039150000|2024-07-15 10:25:50|16886.63|16806.63|16888.68|16808.68|16888.68|16808.68|16886.59|16806.59|10
1721039160000|2024-07-15 10:26:00|16888.76|16808.76|16888.89|16808.89|16888.89|16808.89|16888.76|16808.76|9
1721039170000|2024-07-15 10:26:10|16888.9|16808.9|16887.76|16807.76|16888.93|16808.93|16887.76|16807.76|9
1721039180000|2024-07-15 10:26:20|16887.68|16807.68|16886.91|16806.91|16887.68|16807.68|16886.91|16806.91|8
1721039190000|2024-07-15 10:26:30|16886.86|16806.86|16886.41|16806.41|16887.02|16807.02|16886.4|16806.4|10
1721039200000|2024-07-15 10:26:40|16886.54|16806.54|16887.2|16807.2|16887.36|16807.36|16886.54|16806.54|8
1721039210000|2024-07-15 10:26:50|16887.04|16807.04|16886.86|16806.86|16887.04|16807.04|16886.63|16806.63|9
1721039220000|2024-07-15 10:27:00|16886.77|16806.77|16887.7|16807.7|16887.71|16807.71|16886.77|16806.77|9
1721039230000|2024-07-15 10:27:10|16887.44|16807.44|16887.05|16807.05|16887.44|16807.44|16886.69|16806.69|10
1721039240000|2024-07-15 10:27:20|16887.06|16807.06|16887.46|16807.46|16887.46|16807.46|16887.06|16807.06|9
1721039250000|2024-07-15 10:27:30|16887.47|16807.47|16887.27|16807.27|16887.69|16807.69|16887.27|16807.27|8
1721039260000|2024-07-15 10:27:40|16887.51|16807.51|16888.55|16808.55|16888.55|16808.55|16887.51|16807.51|9
1721039270000|2024-07-15 10:27:50|16888.82|16808.82|16889.25|16809.25|16889.25|16809.25|16888.61|16808.61|10
1721039280000|2024-07-15 10:28:00|16889.38|16809.38|16889.85|16809.85|16889.87|16809.87|16889.38|16809.38|10
1721039290000|2024-07-15 10:28:10|16889.73|16809.73|16889.61|16809.61|16889.85|16809.85|16889.61|16809.61|10
1721039300000|2024-07-15 10:28:20|16889.49|16809.49|16889.44|16809.44|16889.78|16809.78|16888.99|16808.99|10
1721039310000|2024-07-15 10:28:30|16889.37|16809.37|16889.26|16809.26|16889.39|16809.39|16888.45|16808.45|9
1721039320000|2024-07-15 10:28:40|16889.15|16809.15|16887.76|16807.76|16889.43|16809.43|16887.66|16807.66|10
1721039330000|2024-07-15 10:28:50|16887.61|16807.61|16884.7|16804.7|16887.72|16807.72|16884.69|16804.69|9
1721039340000|2024-07-15 10:29:00|16884.71|16804.71|16887.21|16807.21|16887.21|16807.21|16884.55|16804.55|9
1721039350000|2024-07-15 10:29:10|16887.33|16807.33|16887.22|16807.22|16887.33|16807.33|16887.08|16807.08|10
1721039360000|2024-07-15 10:29:20|16887.2|16807.2|16887.23|16807.23|16887.27|16807.27|16887.06|16807.06|10
1721039370000|2024-07-15 10:29:30|16887.25|16807.25|16887.21|16807.21|16887.27|16807.27|16887.04|16807.04|10
1721039380000|2024-07-15 10:29:40|16887.28|16807.28|16886.37|16806.37|16887.28|16807.28|16886.35|16806.35|10
1721039390000|2024-07-15 10:29:50|16886.36|16806.36|16884.32|16804.32|16886.42|16806.42|16884.32|16804.32|10
1721039400000|2024-07-15 10:30:00|16884.19|16804.19|16884.24|16804.24|16884.81|16804.81|16883.49|16803.49|10
1721039410000|2024-07-15 10:30:10|16884.28|16804.28|16883.24|16803.24|16884.61|16804.61|16883.24|16803.24|10
1721039420000|2024-07-15 10:30:20|16883.5|16803.5|16884.06|16804.06|16884.06|16804.06|16883.3|16803.3|10
1721039430000|2024-07-15 10:30:30|16883.45|16803.45|16883.69|16803.69|16883.69|16803.69|16883.27|16803.27|9
1721039440000|2024-07-15 10:30:40|16883.73|16803.73|16885.62|16805.62|16885.62|16805.62|16883.73|16803.73|10
1721039450000|2024-07-15 10:30:50|16885.67|16805.67|16886.76|16806.76|16886.76|16806.76|16885.65|16805.65|10
1721039460000|2024-07-15 10:31:00|16886.86|16806.86|16886.67|16806.67|16886.9|16806.9|16886.2|16806.2|10
1721039470000|2024-07-15 10:31:10|16886.61|16806.61|16886.84|16806.84|16887|16807|16886.61|16806.61|7
1721039480000|2024-07-15 10:31:20|16886.85|16806.85|16887.63|16807.63|16888|16808|16886.85|16806.85|10
1721039490000|2024-07-15 10:31:30|16887.28|16807.28|16891.71|16811.71|16891.71|16811.71|16887.23|16807.23|10
1721039500000|2024-07-15 10:31:40|16891.85|16811.85|16891.23|16811.23|16891.91|16811.91|16891.17|16811.17|10
1721039510000|2024-07-15 10:31:50|16891.21|16811.21|16887.76|16807.76|16891.48|16811.48|16887.76|16807.76|10
1721039520000|2024-07-15 10:32:00|16887.57|16807.57|16890.2|16810.2|16890.39|16810.39|16887.57|16807.57|8
1721039530000|2024-07-15 10:32:10|16890|16810|16890.03|16810.03|16890.13|16810.13|16889.47|16809.47|10
1721039540000|2024-07-15 10:32:20|16889.94|16809.94|16891.76|16811.76|16892.34|16812.34|16889.83|16809.83|10
1721039550000|2024-07-15 10:32:30|16891.67|16811.67|16892.67|16812.67|16892.7|16812.7|16891.56|16811.56|10
1721039560000|2024-07-15 10:32:40|16892.65|16812.65|16892.63|16812.63|16892.68|16812.68|16892.31|16812.31|10
1721039570000|2024-07-15 10:32:50|16892|16812|16890.25|16810.25|16892|16812|16890.25|16810.25|9
1721039580000|2024-07-15 10:33:00|16889.79|16809.79|16889.1|16809.1|16889.81|16809.81|16888.92|16808.92|9
1721039590000|2024-07-15 10:33:10|16889.05|16809.05|16889.2|16809.2|16889.2|16809.2|16888.48|16808.48|9
1721039600000|2024-07-15 10:33:20|16889.25|16809.25|16889.24|16809.24|16889.71|16809.71|16888.94|16808.94|9
1721039610000|2024-07-15 10:33:30|16889.29|16809.29|16886.87|16806.87|16889.29|16809.29|16886.87|16806.87|9
1721039620000|2024-07-15 10:33:40|16886.48|16806.48|16885.67|16805.67|16886.48|16806.48|16885.61|16805.61|9
1721039630000|2024-07-15 10:33:50|16884.92|16804.92|16884.31|16804.31|16884.92|16804.92|16884.01|16804.01|10
1721039640000|2024-07-15 10:34:00|16884.34|16804.34|16883.36|16803.36|16884.34|16804.34|16883.33|16803.33|10
1721039650000|2024-07-15 10:34:10|16883.31|16803.31|16882.52|16802.52|16883.31|16803.31|16882.49|16802.49|10
1721039660000|2024-07-15 10:34:20|16882.34|16802.34|16881.92|16801.92|16882.52|16802.52|16881.92|16801.92|9
1721039670000|2024-07-15 10:34:30|16881.76|16801.76|16879.41|16799.41|16881.95|16801.95|16879.41|16799.41|10
1721039680000|2024-07-15 10:34:40|16879.83|16799.83|16880.15|16800.15|16880.54|16800.54|16879.67|16799.67|10
1721039690000|2024-07-15 10:34:50|16880.48|16800.48|16880.65|16800.65|16880.81|16800.81|16880.48|16800.48|10
1721039700000|2024-07-15 10:35:00|16880.8|16800.8|16877.85|16797.85|16880.8|16800.8|16877.85|16797.85|9
1721039710000|2024-07-15 10:35:10|16876.94|16796.94|16875.1|16795.1|16876.94|16796.94|16875.1|16795.1|10
1721039720000|2024-07-15 10:35:20|16875.12|16795.12|16877.57|16797.57|16877.6|16797.6|16875.12|16795.12|10
1721039730000|2024-07-15 10:35:30|16877.64|16797.64|16878.29|16798.29|16878.3|16798.3|16877.62|16797.62|9
1721039740000|2024-07-15 10:35:40|16878.43|16798.43|16880.05|16800.05|16880.05|16800.05|16878.43|16798.43|9
1721039750000|2024-07-15 10:35:50|16880.07|16800.07|16878.63|16798.63|16880.81|16800.81|16878.63|16798.63|10
1721039760000|2024-07-15 10:36:00|16877.98|16797.98|16880.6|16800.6|16880.62|16800.62|16877.98|16797.98|10
1721039770000|2024-07-15 10:36:10|16880.57|16800.57|16879.72|16799.72|16880.6|16800.6|16879.53|16799.53|10
1721039780000|2024-07-15 10:36:20|16879.73|16799.73|16879.36|16799.36|16879.77|16799.77|16879.23|16799.23|9
1721039790000|2024-07-15 10:36:30|16879.37|16799.37|16879.38|16799.38|16879.44|16799.44|16878.97|16798.97|10
1721039800000|2024-07-15 10:36:40|16880.3|16800.3|16880.87|16800.87|16880.87|16800.87|16879.97|16799.97|9
1721039810000|2024-07-15 10:36:50|16881.07|16801.07|16881.95|16801.95|16881.95|16801.95|16880.97|16800.97|8
1721039820000|2024-07-15 10:37:00|16882.08|16802.08|16881.71|16801.71|16882.12|16802.12|16881.71|16801.71|10
1721039830000|2024-07-15 10:37:10|16882.18|16802.18|16881.63|16801.63|16882.18|16802.18|16881.63|16801.63|8
1721039840000|2024-07-15 10:37:20|16881.6|16801.6|16878.52|16798.52|16881.6|16801.6|16878.52|16798.52|10
1721039850000|2024-07-15 10:37:30|16878.39|16798.39|16877.77|16797.77|16878.39|16798.39|16877.77|16797.77|9
1721039860000|2024-07-15 10:37:40|16877.4|16797.4|16877.86|16797.86|16877.86|16797.86|16877.4|16797.4|10
1721039870000|2024-07-15 10:37:50|16878.31|16798.31|16875.87|16795.87|16878.56|16798.56|16875.87|16795.87|10
1721039880000|2024-07-15 10:38:00|16875.91|16795.91|16874.53|16794.53|16876.18|16796.18|16874.53|16794.53|9
1721039890000|2024-07-15 10:38:10|16874.5|16794.5|16873.55|16793.55|16874.5|16794.5|16872.94|16792.94|10
1721039900000|2024-07-15 10:38:20|16873.06|16793.06|16874.01|16794.01|16874.01|16794.01|16872.91|16792.91|10
1721039910000|2024-07-15 10:38:30|16874.2|16794.2|16874.92|16794.92|16874.92|16794.92|16874.2|16794.2|10
1721039920000|2024-07-15 10:38:40|16875.33|16795.33|16875.57|16795.57|16875.94|16795.94|16875.33|16795.33|10
1721039930000|2024-07-15 10:38:50|16875.68|16795.68|16875.9|16795.9|16876.11|16796.11|16875.61|16795.61|10
1721039940000|2024-07-15 10:39:00|16875.83|16795.83|16873.78|16793.78|16875.83|16795.83|16873.65|16793.65|10
1721039950000|2024-07-15 10:39:10|16873.84|16793.84|16873.2|16793.2|16873.91|16793.91|16873.2|16793.2|10
1721039960000|2024-07-15 10:39:20|16872.3|16792.3|16872|16792|16872.3|16792.3|16872|16792|10
1721039970000|2024-07-15 10:39:30|16872.07|16792.07|16872.26|16792.26|16872.3|16792.3|16872.07|16792.07|8
1721039980000|2024-07-15 10:39:40|16872.21|16792.21|16870.6|16790.6|16872.25|16792.25|16870.6|16790.6|10
1721039990000|2024-07-15 10:39:50|16870.41|16790.41|16868.1|16788.1|16870.41|16790.41|16868.1|16788.1|10
1721040000000|2024-07-15 10:40:00|16868.11|16788.11|16868.9|16788.9|16868.97|16788.97|16868.11|16788.11|8
1721040010000|2024-07-15 10:40:10|16869.04|16789.04|16868.85|16788.85|16869.27|16789.27|16868.85|16788.85|10
1721040020000|2024-07-15 10:40:20|16868.74|16788.74|16869.47|16789.47|16869.47|16789.47|16868.74|16788.74|10
1721040030000|2024-07-15 10:40:30|16869.73|16789.73|16870.74|16790.74|16870.88|16790.88|16869.73|16789.73|10
1721040040000|2024-07-15 10:40:40|16870.63|16790.63|16871.32|16791.32|16871.32|16791.32|16869.87|16789.87|10
1721040050000|2024-07-15 10:40:50|16871.58|16791.58|16872.12|16792.12|16872.13|16792.13|16871.58|16791.58|9
1721040060000|2024-07-15 10:41:00|16872.37|16792.37|16872.83|16792.83|16872.83|16792.83|16872.18|16792.18|10
1721040070000|2024-07-15 10:41:10|16872.88|16792.88|16871.3|16791.3|16873.03|16793.03|16871.3|16791.3|10
1721040080000|2024-07-15 10:41:20|16871.25|16791.25|16872.86|16792.86|16872.86|16792.86|16871.05|16791.05|10
1721040090000|2024-07-15 10:41:30|16872.98|16792.98|16874.18|16794.18|16874.31|16794.31|16872.71|16792.71|8
1721040100000|2024-07-15 10:41:40|16874.14|16794.14|16874.05|16794.05|16874.23|16794.23|16874.05|16794.05|8
1721040110000|2024-07-15 10:41:50|16873.04|16793.04|16871.95|16791.95|16873.04|16793.04|16871.94|16791.94|8
1721040120000|2024-07-15 10:42:00|16871.53|16791.53|16871.65|16791.65|16871.65|16791.65|16870.98|16790.98|10
1721040130000|2024-07-15 10:42:10|16871.84|16791.84|16872.01|16792.01|16872.79|16792.79|16871.59|16791.59|10
1721040140000|2024-07-15 10:42:20|16871.82|16791.82|16870.99|16790.99|16871.82|16791.82|16870.76|16790.76|10
1721040150000|2024-07-15 10:42:30|16871.07|16791.07|16870.78|16790.78|16872.51|16792.51|16870.78|16790.78|10
1721040160000|2024-07-15 10:42:40|16870.52|16790.52|16869.01|16789.01|16870.52|16790.52|16868.92|16788.92|9
1721040170000|2024-07-15 10:42:50|16869|16789|16868.34|16788.34|16869|16789|16868.33|16788.33|8
1721040180000|2024-07-15 10:43:00|16868.13|16788.13|16868.35|16788.35|16868.57|16788.57|16867.92|16787.92|10
1721040190000|2024-07-15 10:43:10|16868.13|16788.13|16869.26|16789.26|16869.26|16789.26|16868.06|16788.06|10
1721040200000|2024-07-15 10:43:20|16869.28|16789.28|16869.7|16789.7|16869.7|16789.7|16869.21|16789.21|10
1721040210000|2024-07-15 10:43:30|16869.91|16789.91|16869.87|16789.87|16870.05|16790.05|16869.81|16789.81|10
1721040220000|2024-07-15 10:43:40|16869.86|16789.86|16868.48|16788.48|16870.23|16790.23|16868.48|16788.48|10
1721040230000|2024-07-15 10:43:50|16868.44|16788.44|16868.22|16788.22|16868.44|16788.44|16867.94|16787.94|9
1721040240000|2024-07-15 10:44:00|16868.26|16788.26|16871.84|16791.84|16871.84|16791.84|16868.26|16788.26|10
1721040250000|2024-07-15 10:44:10|16872.65|16792.65|16875.94|16795.94|16876.19|16796.19|16872.65|16792.65|10
1721040260000|2024-07-15 10:44:20|16876.01|16796.01|16875.96|16795.96|16876.79|16796.79|16875.96|16795.96|10
1721040270000|2024-07-15 10:44:30|16876|16796|16874.02|16794.02|16876.08|16796.08|16874.02|16794.02|10
1721040280000|2024-07-15 10:44:40|16874.1|16794.1|16872.63|16792.63|16874.26|16794.26|16872.45|16792.45|10
1721040290000|2024-07-15 10:44:50|16872.31|16792.31|16872.08|16792.08|16872.31|16792.31|16872.05|16792.05|9
1721040300000|2024-07-15 10:45:00|16871.87|16791.87|16872.66|16792.66|16872.76|16792.76|16871.87|16791.87|10
1721040310000|2024-07-15 10:45:10|16871.9|16791.9|16870.46|16790.46|16871.9|16791.9|16870.46|16790.46|10
1721040320000|2024-07-15 10:45:20|16870.62|16790.62|16869.8|16789.8|16870.65|16790.65|16869.8|16789.8|10
1721040330000|2024-07-15 10:45:30|16869.24|16789.24|16866.86|16786.86|16869.24|16789.24|16866.75|16786.75|10
1721040340000|2024-07-15 10:45:40|16866.8|16786.8|16864.92|16784.92|16866.8|16786.8|16864.92|16784.92|10
1721040350000|2024-07-15 10:45:50|16865.52|16785.52|16862.93|16782.93|16865.61|16785.61|16862.93|16782.93|10
1721040360000|2024-07-15 10:46:00|16863.45|16783.45|16863.9|16783.9|16863.9|16783.9|16863.45|16783.45|8
1721040370000|2024-07-15 10:46:10|16864.09|16784.09|16861.98|16781.98|16864.18|16784.18|16861.98|16781.98|10
1721040380000|2024-07-15 10:46:20|16860.68|16780.68|16856.91|16776.91|16860.68|16780.68|16856.91|16776.91|9
1721040390000|2024-07-15 10:46:30|16856.75|16776.75|16853.04|16773.04|16856.75|16776.75|16853.04|16773.04|10
1721040400000|2024-07-15 10:46:40|16852.71|16772.71|16851.64|16771.64|16853.6|16773.6|16851.64|16771.64|10
1721040410000|2024-07-15 10:46:50|16851.49|16771.49|16852.66|16772.66|16852.66|16772.66|16850.93|16770.93|10
1721040420000|2024-07-15 10:47:00|16852.72|16772.72|16852.9|16772.9|16853.78|16773.78|16852.72|16772.72|10
1721040430000|2024-07-15 10:47:10|16852.75|16772.75|16852.53|16772.53|16853.42|16773.42|16852.53|16772.53|9
1721040440000|2024-07-15 10:47:20|16852.09|16772.09|16849.81|16769.81|16852.09|16772.09|16849.81|16769.81|10
1721040450000|2024-07-15 10:47:30|16849.61|16769.61|16848.94|16768.94|16849.89|16769.89|16848.94|16768.94|10
1721040460000|2024-07-15 10:47:40|16848.87|16768.87|16847.8|16767.8|16849.25|16769.25|16847.66|16767.66|9
1721040470000|2024-07-15 10:47:50|16847.5|16767.5|16846.58|16766.58|16847.81|16767.81|16846.58|16766.58|10
1721040480000|2024-07-15 10:48:00|16846.51|16766.51|16848.37|16768.37|16848.37|16768.37|16846.51|16766.51|9
1721040490000|2024-07-15 10:48:10|16847.98|16767.98|16846.65|16766.65|16848.09|16768.09|16846.65|16766.65|10
1721040500000|2024-07-15 10:48:20|16845.99|16765.99|16846.19|16766.19|16846.5|16766.5|16845.54|16765.54|9
1721040510000|2024-07-15 10:48:30|16845.92|16765.92|16844.43|16764.43|16845.92|16765.92|16844.43|16764.43|10
1721040520000|2024-07-15 10:48:40|16844.38|16764.38|16843.01|16763.01|16844.49|16764.49|16842.87|16762.87|10
1721040530000|2024-07-15 10:48:50|16843.09|16763.09|16842.02|16762.02|16843.09|16763.09|16841.8|16761.8|9
1721040540000|2024-07-15 10:49:00|16841.49|16761.49|16840.68|16760.68|16841.49|16761.49|16840.58|16760.58|10
1721040550000|2024-07-15 10:49:10|16840.88|16760.88|16839.35|16759.35|16840.96|16760.96|16839.35|16759.35|10
1721040560000|2024-07-15 10:49:20|16839.2|16759.2|16839.39|16759.39|16839.39|16759.39|16839.13|16759.13|9
1721040570000|2024-07-15 10:49:30|16839.61|16759.61|16840.01|16760.01|16840.19|16760.19|16839.58|16759.58|10
1721040580000|2024-07-15 10:49:40|16839.88|16759.88|16839.92|16759.92|16840.47|16760.47|16839.65|16759.65|10
1721040590000|2024-07-15 10:49:50|16840.06|16760.06|16841.46|16761.46|16841.51|16761.51|16840.06|16760.06|10
1721040600000|2024-07-15 10:50:00|16841.09|16761.09|16837.96|16757.96|16841.38|16761.38|16837.96|16757.96|10
1721040610000|2024-07-15 10:50:10|16838.47|16758.47|16836.95|16756.95|16838.77|16758.77|16836.95|16756.95|10
1721040620000|2024-07-15 10:50:20|16837.21|16757.21|16839.21|16759.21|16839.21|16759.21|16836.98|16756.98|10
1721040630000|2024-07-15 10:50:30|16839.03|16759.03|16838.68|16758.68|16839.12|16759.12|16838.36|16758.36|9
1721040640000|2024-07-15 10:50:40|16837.89|16757.89|16838.16|16758.16|16838.18|16758.18|16837.61|16757.61|10
1721040650000|2024-07-15 10:50:50|16838.08|16758.08|16836.33|16756.33|16838.08|16758.08|16836.33|16756.33|10
1721040660000|2024-07-15 10:51:00|16836.19|16756.19|16834.93|16754.93|16836.19|16756.19|16834.93|16754.93|10
1721040670000|2024-07-15 10:51:10|16834.87|16754.87|16835.03|16755.03|16835.44|16755.44|16834.75|16754.75|10
1721040680000|2024-07-15 10:51:20|16835.11|16755.11|16834.69|16754.69|16835.37|16755.37|16834.69|16754.69|10
1721040690000|2024-07-15 10:51:30|16834.65|16754.65|16834.4|16754.4|16834.86|16754.86|16834.04|16754.04|9
1721040700000|2024-07-15 10:51:40|16834.15|16754.15|16834.19|16754.19|16834.4|16754.4|16834.12|16754.12|9
1721040710000|2024-07-15 10:51:50|16833.99|16753.99|16832|16752|16833.99|16753.99|16831.72|16751.72|10
1721040720000|2024-07-15 10:52:00|16832.33|16752.33|16833.13|16753.13|16833.17|16753.17|16832.33|16752.33|9
1721040730000|2024-07-15 10:52:10|16833.36|16753.36|16830.82|16750.82|16833.36|16753.36|16830.82|16750.82|10
1721040740000|2024-07-15 10:52:20|16830.27|16750.27|16827.92|16747.92|16830.27|16750.27|16827.92|16747.92|10
1721040750000|2024-07-15 10:52:30|16827.69|16747.69|16826.16|16746.16|16828.07|16748.07|16826.16|16746.16|10
1721040760000|2024-07-15 10:52:40|16826.15|16746.15|16825|16745|16826.15|16746.15|16824.17|16744.17|10
1721040770000|2024-07-15 10:52:50|16824.87|16744.87|16824.88|16744.88|16825.25|16745.25|16824.87|16744.87|10
1721040780000|2024-07-15 10:53:00|16825.05|16745.05|16823.97|16743.97|16825.46|16745.46|16823.97|16743.97|10
1721040790000|2024-07-15 10:53:10|16823.82|16743.82|16823.38|16743.38|16823.82|16743.82|16822.52|16742.52|10
1721040800000|2024-07-15 10:53:20|16822.36|16742.36|16820.15|16740.15|16822.36|16742.36|16819.16|16739.16|10
1721040810000|2024-07-15 10:53:30|16820.25|16740.25|16819.55|16739.55|16820.5|16740.5|16819.55|16739.55|10
1721040820000|2024-07-15 10:53:40|16818.51|16738.51|16815.69|16735.69|16818.55|16738.55|16815.6|16735.6|10
1721040830000|2024-07-15 10:53:50|16815.71|16735.71|16814.68|16734.68|16815.71|16735.71|16814.19|16734.19|10
1721040840000|2024-07-15 10:54:00|16814.86|16734.86|16817.73|16737.73|16818.1|16738.1|16814.75|16734.75|10
1721040850000|2024-07-15 10:54:10|16817.65|16737.65|16818.88|16738.88|16819.45|16739.45|16817.58|16737.58|10
1721040860000|2024-07-15 10:54:20|16819.72|16739.72|16820.73|16740.73|16821.24|16741.24|16819.72|16739.72|10
1721040870000|2024-07-15 10:54:30|16820.83|16740.83|16820.49|16740.49|16820.93|16740.93|16820.44|16740.44|9
1721040880000|2024-07-15 10:54:40|16820.52|16740.52|16820.77|16740.77|16821.04|16741.04|16820.07|16740.07|10
1721040890000|2024-07-15 10:54:50|16820.93|16740.93|16821.21|16741.21|16821.36|16741.36|16820.93|16740.93|10
1721040900000|2024-07-15 10:55:00|16820.78|16740.78|16819.81|16739.81|16821.75|16741.75|16819.81|16739.81|10
1721040910000|2024-07-15 10:55:10|16819.45|16739.45|16818.38|16738.38|16819.45|16739.45|16818.16|16738.16|10
1721040920000|2024-07-15 10:55:20|16818.39|16738.39|16819.82|16739.82|16819.9|16739.9|16818.18|16738.18|10
1721040930000|2024-07-15 10:55:30|16819.6|16739.6|16820.15|16740.15|16820.15|16740.15|16819.44|16739.44|9
1721040940000|2024-07-15 10:55:40|16820.36|16740.36|16820.07|16740.07|16820.77|16740.77|16819.72|16739.72|9
1721040950000|2024-07-15 10:55:50|16820|16740|16818.88|16738.88|16820.26|16740.26|16818.86|16738.86|10
1721040960000|2024-07-15 10:56:00|16818.9|16738.9|16819.31|16739.31|16819.56|16739.56|16818.9|16738.9|10
1721040970000|2024-07-15 10:56:10|16819.08|16739.08|16818.61|16738.61|16819.08|16739.08|16818.17|16738.17|10
1721040980000|2024-07-15 10:56:20|16818.84|16738.84|16818.65|16738.65|16819.17|16739.17|16818.29|16738.29|10
1721040990000|2024-07-15 10:56:30|16818.66|16738.66|16819.31|16739.31|16819.46|16739.46|16818.4|16738.4|10
1721041000000|2024-07-15 10:56:40|16819.39|16739.39|16818.11|16738.11|16819.64|16739.64|16818.03|16738.03|10
1721041010000|2024-07-15 10:56:50|16818.13|16738.13|16816.61|16736.61|16818.13|16738.13|16816.49|16736.49|9
1721041020000|2024-07-15 10:57:00|16816.88|16736.88|16816.53|16736.53|16816.88|16736.88|16816.16|16736.16|10
1721041030000|2024-07-15 10:57:10|16816.61|16736.61|16815.12|16735.12|16816.61|16736.61|16815.11|16735.11|10
1721041040000|2024-07-15 10:57:20|16815.2|16735.2|16811.08|16731.08|16815.2|16735.2|16810.9|16730.9|10
1721041050000|2024-07-15 10:57:30|16810.99|16730.99|16809.65|16729.65|16810.99|16730.99|16809.65|16729.65|10
1721041060000|2024-07-15 10:57:40|16809.54|16729.54|16808.36|16728.36|16809.54|16729.54|16808.21|16728.21|10
1721041070000|2024-07-15 10:57:50|16808.44|16728.44|16806.36|16726.36|16808.44|16728.44|16805.79|16725.79|9
1721041080000|2024-07-15 10:58:00|16805.98|16725.98|16803.64|16723.64|16805.98|16725.98|16803.64|16723.64|10
1721041090000|2024-07-15 10:58:10|16803.52|16723.52|16801.31|16721.31|16803.52|16723.52|16801.31|16721.31|10
1721041100000|2024-07-15 10:58:20|16798.89|16718.89|16796.09|16716.09|16798.89|16718.89|16796.09|16716.09|10
1721041110000|2024-07-15 10:58:30|16795.86|16715.86|16787.14|16707.14|16795.86|16715.86|16786.92|16706.92|9
1721041120000|2024-07-15 10:58:40|16787.03|16707.03|16789.73|16709.73|16789.73|16709.73|16786.08|16706.08|10
1721041130000|2024-07-15 10:58:50|16790.55|16710.55|16792.49|16712.49|16792.49|16712.49|16790.12|16710.12|10
1721041140000|2024-07-15 10:59:00|16792.69|16712.69|16791.3|16711.3|16793.18|16713.18|16791.19|16711.19|10
1721041150000|2024-07-15 10:59:10|16791.5|16711.5|16794.3|16714.3|16794.3|16714.3|16791.5|16711.5|10
1721041160000|2024-07-15 10:59:20|16794.45|16714.45|16798.84|16718.84|16799.17|16719.17|16794.45|16714.45|10
1721041170000|2024-07-15 10:59:30|16799.85|16719.85|16799.98|16719.98|16801.47|16721.47|16799.85|16719.85|10
1721041180000|2024-07-15 10:59:40|16800.11|16720.11|16800.05|16720.05|16800.54|16720.54|16800|16720|9
1721041190000|2024-07-15 10:59:50|16800.29|16720.29|16803.53|16723.53|16803.95|16723.95|16800.29|16720.29|10
1721041200000|2024-07-15 11:00:00|16803.7|16723.7|16804.53|16724.53|16805.12|16725.12|16803.11|16723.11|10
1721041210000|2024-07-15 11:00:10|16805.37|16725.37|16808|16728|16808|16728|16804.93|16724.93|10
1721041220000|2024-07-15 11:00:20|16807.98|16727.98|16810.93|16730.93|16810.93|16730.93|16807.98|16727.98|10
1721041230000|2024-07-15 11:00:30|16811.79|16731.79|16812.4|16732.4|16812.4|16732.4|16810.51|16730.51|10
1721041240000|2024-07-15 11:00:40|16812.38|16732.38|16811.08|16731.08|16812.48|16732.48|16811.08|16731.08|9
1721041250000|2024-07-15 11:00:50|16811.18|16731.18|16810.79|16730.79|16811.21|16731.21|16810.79|16730.79|10
1721041260000|2024-07-15 11:01:00|16810.69|16730.69|16810.46|16730.46|16811.03|16731.03|16810.21|16730.21|9
1721041270000|2024-07-15 11:01:10|16810.32|16730.32|16807.63|16727.63|16810.32|16730.32|16807.63|16727.63|10
1721041280000|2024-07-15 11:01:20|16807.51|16727.51|16802.3|16722.3|16807.51|16727.51|16802.3|16722.3|10
1721041290000|2024-07-15 11:01:30|16801.94|16721.94|16800.57|16720.57|16801.94|16721.94|16800.51|16720.51|9
1721041300000|2024-07-15 11:01:40|16800.54|16720.54|16797.02|16717.02|16800.54|16720.54|16797.02|16717.02|10
1721041310000|2024-07-15 11:01:50|16797|16717|16791.36|16711.36|16797.33|16717.33|16791.36|16711.36|10
1721041320000|2024-07-15 11:02:00|16790.54|16710.54|16790.84|16710.84|16790.84|16710.84|16790.22|16710.22|10
1721041330000|2024-07-15 11:02:10|16790.95|16710.95|16791.04|16711.04|16791.04|16711.04|16790.66|16710.66|10
1721041340000|2024-07-15 11:02:20|16790.66|16710.66|16789.71|16709.71|16790.66|16710.66|16789.51|16709.51|10
1721041350000|2024-07-15 11:02:30|16790.13|16710.13|16790.3|16710.3|16790.52|16710.52|16789.99|16709.99|10
1721041360000|2024-07-15 11:02:40|16790.34|16710.34|16791.2|16711.2|16791.2|16711.2|16790.34|16710.34|10
1721041370000|2024-07-15 11:02:50|16791.43|16711.43|16793.29|16713.29|16793.29|16713.29|16791.43|16711.43|10
1721041380000|2024-07-15 11:03:00|16793.24|16713.24|16795.61|16715.61|16795.61|16715.61|16793.24|16713.24|10
1721041390000|2024-07-15 11:03:10|16795.6|16715.6|16798.9|16718.9|16798.9|16718.9|16795.6|16715.6|10
1721041400000|2024-07-15 11:03:20|16799.11|16719.11|16801.21|16721.21|16801.21|16721.21|16799.11|16719.11|9
1721041410000|2024-07-15 11:03:30|16801.24|16721.24|16801.84|16721.84|16801.84|16721.84|16800.94|16720.94|10
1721041420000|2024-07-15 11:03:40|16801.89|16721.89|16804.27|16724.27|16804.27|16724.27|16801.89|16721.89|9
1721041430000|2024-07-15 11:03:50|16804.43|16724.43|16805.46|16725.46|16805.46|16725.46|16804.43|16724.43|10
1721041440000|2024-07-15 11:04:00|16805.51|16725.51|16806.15|16726.15|16806.15|16726.15|16805.49|16725.49|10
1721041450000|2024-07-15 11:04:10|16806.23|16726.23|16806.9|16726.9|16807.04|16727.04|16806.2|16726.2|10
1721041460000|2024-07-15 11:04:20|16807.4|16727.4|16806.69|16726.69|16807.4|16727.4|16806.56|16726.56|9
1721041470000|2024-07-15 11:04:30|16806.72|16726.72|16808.7|16728.7|16808.7|16728.7|16806.38|16726.38|10
1721041480000|2024-07-15 11:04:40|16809.82|16729.82|16812.19|16732.19|16812.21|16732.21|16809.82|16729.82|10
1721041490000|2024-07-15 11:04:50|16812.22|16732.22|16812.6|16732.6|16812.71|16732.71|16812.22|16732.22|9
1721041500000|2024-07-15 11:05:00|16812.75|16732.75|16815.21|16735.21|16815.21|16735.21|16812.7|16732.7|10
1721041510000|2024-07-15 11:05:10|16815.24|16735.24|16816.01|16736.01|16816.53|16736.53|16815.24|16735.24|10
1721041520000|2024-07-15 11:05:20|16815.99|16735.99|16821.36|16741.36|16821.36|16741.36|16815.99|16735.99|10
1721041530000|2024-07-15 11:05:30|16820.89|16740.89|16821.17|16741.17|16821.55|16741.55|16820.89|16740.89|10
1721041540000|2024-07-15 11:05:40|16821.19|16741.19|16820.69|16740.69|16822.02|16742.02|16820.69|16740.69|9
1721041550000|2024-07-15 11:05:50|16820.49|16740.49|16819.35|16739.35|16820.49|16740.49|16819.35|16739.35|10
1721041560000|2024-07-15 11:06:00|16819.33|16739.33|16815.35|16735.35|16819.33|16739.33|16815.35|16735.35|10
1721041570000|2024-07-15 11:06:10|16814.27|16734.27|16815.1|16735.1|16815.12|16735.12|16813.77|16733.77|10
1721041580000|2024-07-15 11:06:20|16815|16735|16813.85|16733.85|16815|16735|16813.39|16733.39|9
1721041590000|2024-07-15 11:06:30|16814.07|16734.07|16814.92|16734.92|16814.92|16734.92|16814.07|16734.07|10
1721041600000|2024-07-15 11:06:40|16814.96|16734.96|16817.58|16737.58|16817.58|16737.58|16814.92|16734.92|10
1721041610000|2024-07-15 11:06:50|16817.67|16737.67|16819.54|16739.54|16820.11|16740.11|16817.67|16737.67|10
1721041620000|2024-07-15 11:07:00|16819.6|16739.6|16820.45|16740.45|16820.46|16740.46|16819.55|16739.55|9
1721041630000|2024-07-15 11:07:10|16820.58|16740.58|16818.15|16738.15|16820.86|16740.86|16818.15|16738.15|9
1721041640000|2024-07-15 11:07:20|16817.85|16737.85|16816.1|16736.1|16817.85|16737.85|16815.9|16735.9|10
1721041650000|2024-07-15 11:07:30|16816.15|16736.15|16816.45|16736.45|16816.88|16736.88|16816.12|16736.12|10
1721041660000|2024-07-15 11:07:40|16816.46|16736.46|16815.94|16735.94|16816.74|16736.74|16815.94|16735.94|9
1721041670000|2024-07-15 11:07:50|16815.79|16735.79|16813.48|16733.48|16815.79|16735.79|16813.48|16733.48|10
1721041680000|2024-07-15 11:08:00|16813.5|16733.5|16812.08|16732.08|16813.55|16733.55|16812.05|16732.05|10
1721041690000|2024-07-15 11:08:10|16812.13|16732.13|16811.51|16731.51|16812.13|16732.13|16811.26|16731.26|10
1721041700000|2024-07-15 11:08:20|16811.19|16731.19|16810.52|16730.52|16811.19|16731.19|16808.95|16728.95|10
1721041710000|2024-07-15 11:08:30|16810.78|16730.78|16811.74|16731.74|16811.75|16731.75|16810.78|16730.78|7
1721041720000|2024-07-15 11:08:40|16813.86|16733.86|16816.27|16736.27|16816.54|16736.54|16813.86|16733.86|9
1721041730000|2024-07-15 11:08:50|16816.47|16736.47|16817.26|16737.26|16817.55|16737.55|16816.47|16736.47|10
1721041740000|2024-07-15 11:09:00|16817.33|16737.33|16817.24|16737.24|16817.51|16737.51|16817.01|16737.01|8
1721041750000|2024-07-15 11:09:10|16817|16737|16817.93|16737.93|16818.05|16738.05|16817|16737|9
1721041760000|2024-07-15 11:09:20|16817.94|16737.94|16816.81|16736.81|16818.07|16738.07|16816.81|16736.81|10
1721041770000|2024-07-15 11:09:30|16815.97|16735.97|16818.03|16738.03|16818.21|16738.21|16815.88|16735.88|9
1721041780000|2024-07-15 11:09:40|16818.06|16738.06|16818.07|16738.07|16818.22|16738.22|16818.01|16738.01|8
1721041790000|2024-07-15 11:09:50|16818.11|16738.11|16818.2|16738.2|16818.76|16738.76|16818.11|16738.11|10
1721041800000|2024-07-15 11:10:00|16818.03|16738.03|16813.57|16733.57|16818.03|16738.03|16813.57|16733.57|10
1721041810000|2024-07-15 11:10:10|16813.28|16733.28|16812.77|16732.77|16813.28|16733.28|16812.45|16732.45|10
1721041820000|2024-07-15 11:10:20|16812.73|16732.73|16813.57|16733.57|16813.97|16733.97|16812.73|16732.73|10
1721041830000|2024-07-15 11:10:30|16814.1|16734.1|16814.47|16734.47|16814.6|16734.6|16813.82|16733.82|10
1721041840000|2024-07-15 11:10:40|16814.71|16734.71|16816.62|16736.62|16816.62|16736.62|16814.71|16734.71|10
1721041850000|2024-07-15 11:10:50|16816.97|16736.97|16817.79|16737.79|16817.79|16737.79|16816.97|16736.97|10
1721041860000|2024-07-15 11:11:00|16816.93|16736.93|16816.4|16736.4|16816.93|16736.93|16816.18|16736.18|10
1721041870000|2024-07-15 11:11:10|16816.42|16736.42|16816.63|16736.63|16816.75|16736.75|16816.42|16736.42|9
1721041880000|2024-07-15 11:11:20|16816.62|16736.62|16818.13|16738.13|16818.13|16738.13|16816.62|16736.62|9
1721041890000|2024-07-15 11:11:30|16818.14|16738.14|16820.3|16740.3|16820.3|16740.3|16818.14|16738.14|10
1721041900000|2024-07-15 11:11:40|16820.28|16740.28|16821.08|16741.08|16821.08|16741.08|16820.28|16740.28|10
1721041910000|2024-07-15 11:11:50|16820.96|16740.96|16819.54|16739.54|16821.39|16741.39|16819.54|16739.54|10
1721041920000|2024-07-15 11:12:00|16819.91|16739.91|16820.21|16740.21|16820.21|16740.21|16819.67|16739.67|8
1721041930000|2024-07-15 11:12:10|16820.22|16740.22|16818.87|16738.87|16820.22|16740.22|16818.87|16738.87|10
1721041940000|2024-07-15 11:12:20|16818.65|16738.65|16818.02|16738.02|16818.65|16738.65|16818.02|16738.02|10
1721041950000|2024-07-15 11:12:30|16817.95|16737.95|16816.13|16736.13|16818.13|16738.13|16816.13|16736.13|9
1721041960000|2024-07-15 11:12:40|16816.41|16736.41|16817.44|16737.44|16817.44|16737.44|16815.38|16735.38|10
1721041970000|2024-07-15 11:12:50|16817.56|16737.56|16818.98|16738.98|16818.98|16738.98|16817.56|16737.56|9
1721041980000|2024-07-15 11:13:00|16819.06|16739.06|16818.07|16738.07|16819.87|16739.87|16818.07|16738.07|10
1721041990000|2024-07-15 11:13:10|16817.95|16737.95|16818.37|16738.37|16818.51|16738.51|16817.95|16737.95|10
1721042000000|2024-07-15 11:13:20|16818.43|16738.43|16818.92|16738.92|16818.92|16738.92|16818.43|16738.43|10
1721042010000|2024-07-15 11:13:30|16818.93|16738.93|16818.68|16738.68|16818.93|16738.93|16818.31|16738.31|9
1721042020000|2024-07-15 11:13:40|16818.6|16738.6|16817.02|16737.02|16818.78|16738.78|16817.02|16737.02|10
1721042030000|2024-07-15 11:13:50|16816.86|16736.86|16816.46|16736.46|16816.86|16736.86|16816.14|16736.14|10
1721042040000|2024-07-15 11:14:00|16816.51|16736.51|16816.91|16736.91|16816.99|16736.99|16816.51|16736.51|9
1721042050000|2024-07-15 11:14:10|16816.88|16736.88|16816.57|16736.57|16817.07|16737.07|16816.5|16736.5|10
1721042060000|2024-07-15 11:14:20|16816.48|16736.48|16815.06|16735.06|16816.48|16736.48|16815.06|16735.06|10
1721042070000|2024-07-15 11:14:30|16814.8|16734.8|16814.92|16734.92|16815.09|16735.09|16814.69|16734.69|10
1721042080000|2024-07-15 11:14:40|16815.1|16735.1|16813.95|16733.95|16815.64|16735.64|16813.7|16733.7|10
1721042090000|2024-07-15 11:14:50|16813.55|16733.55|16813.49|16733.49|16813.68|16733.68|16813.41|16733.41|10
1721042100000|2024-07-15 11:15:00|16813.33|16733.33|16812.03|16732.03|16813.33|16733.33|16811.95|16731.95|10
1721042110000|2024-07-15 11:15:10|16812.7|16732.7|16809.08|16729.08|16812.7|16732.7|16809.08|16729.08|10
1721042120000|2024-07-15 11:15:20|16809.07|16729.07|16808.96|16728.96|16809.11|16729.11|16808.7|16728.7|8
1721042130000|2024-07-15 11:15:30|16807.84|16727.84|16805.83|16725.83|16807.84|16727.84|16805.73|16725.73|10
1721042140000|2024-07-15 11:15:40|16805.86|16725.86|16805.71|16725.71|16805.86|16725.86|16805.39|16725.39|9
1721042150000|2024-07-15 11:15:50|16805.72|16725.72|16805.1|16725.1|16805.73|16725.73|16805.1|16725.1|10
1721042160000|2024-07-15 11:16:00|16805.06|16725.06|16802.96|16722.96|16805.06|16725.06|16802.96|16722.96|9
1721042170000|2024-07-15 11:16:10|16803.11|16723.11|16803.51|16723.51|16803.86|16723.86|16803.1|16723.1|10
1721042180000|2024-07-15 11:16:20|16803.53|16723.53|16806.53|16726.53|16806.53|16726.53|16803.53|16723.53|10
1721042190000|2024-07-15 11:16:30|16807.11|16727.11|16811.47|16731.47|16811.47|16731.47|16807.11|16727.11|10
1721042200000|2024-07-15 11:16:40|16811.73|16731.73|16812.6|16732.6|16812.6|16732.6|16811.73|16731.73|10
1721042210000|2024-07-15 11:16:50|16812.81|16732.81|16815|16735|16815|16735|16812.8|16732.8|10
1721042220000|2024-07-15 11:17:00|16815.05|16735.05|16816.23|16736.23|16816.35|16736.35|16815.05|16735.05|10
1721042230000|2024-07-15 11:17:10|16816.19|16736.19|16816.8|16736.8|16816.83|16736.83|16816.19|16736.19|10
1721042240000|2024-07-15 11:17:20|16816.79|16736.79|16814.39|16734.39|16816.81|16736.81|16814.39|16734.39|10
1721042250000|2024-07-15 11:17:30|16814.75|16734.75|16813.97|16733.97|16814.75|16734.75|16813.2|16733.2|10
1721042260000|2024-07-15 11:17:40|16813.57|16733.57|16810.44|16730.44|16813.57|16733.57|16810.44|16730.44|9
1721042270000|2024-07-15 11:17:50|16809.64|16729.64|16808.26|16728.26|16809.64|16729.64|16808.26|16728.26|10
1721042280000|2024-07-15 11:18:00|16808.69|16728.69|16804.87|16724.87|16808.69|16728.69|16804.86|16724.86|9
1721042290000|2024-07-15 11:18:10|16804.43|16724.43|16802.09|16722.09|16804.43|16724.43|16802.09|16722.09|10
1721042300000|2024-07-15 11:18:20|16801.96|16721.96|16799.47|16719.47|16801.96|16721.96|16799.32|16719.32|10
1721042310000|2024-07-15 11:18:30|16799.46|16719.46|16799.27|16719.27|16799.46|16719.46|16799.27|16719.27|9
1721042320000|2024-07-15 11:18:40|16799.08|16719.08|16793.51|16713.51|16799.08|16719.08|16793.51|16713.51|10
1721042330000|2024-07-15 11:18:50|16793.54|16713.54|16793.4|16713.4|16793.54|16713.54|16791.67|16711.67|10
1721042340000|2024-07-15 11:19:00|16793.26|16713.26|16794.44|16714.44|16794.46|16714.46|16792.96|16712.96|10
1721042350000|2024-07-15 11:19:10|16794.51|16714.51|16793.3|16713.3|16794.55|16714.55|16793.3|16713.3|10
1721042360000|2024-07-15 11:19:20|16793.26|16713.26|16793.96|16713.96|16794.23|16714.23|16793.26|16713.26|10
1721042370000|2024-07-15 11:19:30|16794.28|16714.28|16792.43|16712.43|16794.28|16714.28|16792.43|16712.43|10
1721042380000|2024-07-15 11:19:40|16792.32|16712.32|16791.27|16711.27|16792.66|16712.66|16791.27|16711.27|10
1721042390000|2024-07-15 11:19:50|16790.84|16710.84|16790.98|16710.98|16791|16711|16790.61|16710.61|10
1721042400000|2024-07-15 11:20:00|16790.93|16710.93|16791.63|16711.63|16791.65|16711.65|16790.93|16710.93|9
1721042410000|2024-07-15 11:20:10|16791.94|16711.94|16794.19|16714.19|16794.19|16714.19|16791.91|16711.91|10
1721042420000|2024-07-15 11:20:20|16794.34|16714.34|16795.63|16715.63|16795.63|16715.63|16794.28|16714.28|10
1721042430000|2024-07-15 11:20:30|16795.62|16715.62|16792.49|16712.49|16795.62|16715.62|16792.49|16712.49|10
1721042440000|2024-07-15 11:20:40|16792.22|16712.22|16791.44|16711.44|16792.22|16712.22|16791.16|16711.16|10
1721042450000|2024-07-15 11:20:50|16791.32|16711.32|16787.87|16707.87|16791.32|16711.32|16787.87|16707.87|10
1721042460000|2024-07-15 11:21:00|16787.31|16707.31|16790.12|16710.12|16790.12|16710.12|16786.65|16706.65|10
1721042470000|2024-07-15 11:21:10|16790.88|16710.88|16793.24|16713.24|16793.24|16713.24|16790.88|16710.88|10
1721042480000|2024-07-15 11:21:20|16793.2|16713.2|16793.83|16713.83|16794.07|16714.07|16792.99|16712.99|10
1721042490000|2024-07-15 11:21:30|16794.15|16714.15|16795.68|16715.68|16795.68|16715.68|16794.15|16714.15|10
1721042500000|2024-07-15 11:21:40|16795.91|16715.91|16797.9|16717.9|16797.9|16717.9|16795.78|16715.78|10
1721042510000|2024-07-15 11:21:50|16797.83|16717.83|16802.05|16722.05|16802.05|16722.05|16797.83|16717.83|9
1721042520000|2024-07-15 11:22:00|16802.26|16722.26|16803.12|16723.12|16803.39|16723.39|16802.26|16722.26|9
1721042530000|2024-07-15 11:22:10|16802.43|16722.43|16800.21|16720.21|16802.43|16722.43|16799.93|16719.93|10
1721042540000|2024-07-15 11:22:20|16800.98|16720.98|16804.58|16724.58|16804.58|16724.58|16800.98|16720.98|10
1721042550000|2024-07-15 11:22:30|16804.71|16724.71|16806.31|16726.31|16806.44|16726.44|16804.71|16724.71|10
1721042560000|2024-07-15 11:22:40|16806.28|16726.28|16806.25|16726.25|16806.28|16726.28|16805.8|16725.8|10
1721042570000|2024-07-15 11:22:50|16806.35|16726.35|16806.44|16726.44|16806.57|16726.57|16806.15|16726.15|9
1721042580000|2024-07-15 11:23:00|16806.11|16726.11|16806.98|16726.98|16806.99|16726.99|16806.11|16726.11|9
1721042590000|2024-07-15 11:23:10|16806.91|16726.91|16807.35|16727.35|16807.66|16727.66|16806.91|16726.91|10
1721042600000|2024-07-15 11:23:20|16807.3|16727.3|16807.59|16727.59|16807.7|16727.7|16807.28|16727.28|10
1721042610000|2024-07-15 11:23:30|16807.69|16727.69|16807.82|16727.82|16807.93|16727.93|16807.68|16727.68|8
1721042620000|2024-07-15 11:23:40|16808.73|16728.73|16809.73|16729.73|16809.89|16729.89|16808.73|16728.73|10
1721042630000|2024-07-15 11:23:50|16809.6|16729.6|16808.14|16728.14|16809.68|16729.68|16807.77|16727.77|10
1721042640000|2024-07-15 11:24:00|16808.25|16728.25|16805.55|16725.55|16809.11|16729.11|16805.55|16725.55|9
1721042650000|2024-07-15 11:24:10|16805.69|16725.69|16799.07|16719.07|16805.69|16725.69|16799.07|16719.07|10
1721042660000|2024-07-15 11:24:20|16798.58|16718.58|16796.91|16716.91|16798.58|16718.58|16796.48|16716.48|10
1721042670000|2024-07-15 11:24:30|16796.81|16716.81|16797.79|16717.79|16797.79|16717.79|16796.35|16716.35|9
1721042680000|2024-07-15 11:24:40|16797.99|16717.99|16798.43|16718.43|16798.43|16718.43|16797.99|16717.99|8
1721042690000|2024-07-15 11:24:50|16798.37|16718.37|16798.51|16718.51|16798.56|16718.56|16798.31|16718.31|8
1721042700000|2024-07-15 11:25:00|16798.23|16718.23|16795.47|16715.47|16798.23|16718.23|16795.47|16715.47|10
1721042710000|2024-07-15 11:25:10|16795.32|16715.32|16793.56|16713.56|16795.48|16715.48|16793.12|16713.12|10
1721042720000|2024-07-15 11:25:20|16792.19|16712.19|16790.06|16710.06|16792.19|16712.19|16790.06|16710.06|10
1721042730000|2024-07-15 11:25:30|16789.85|16709.85|16789.35|16709.35|16789.86|16709.86|16789.24|16709.24|10
1721042740000|2024-07-15 11:25:40|16788.89|16708.89|16788.71|16708.71|16789.31|16709.31|16788.52|16708.52|10
1721042750000|2024-07-15 11:25:50|16788.82|16708.82|16788.18|16708.18|16789.13|16709.13|16788.18|16708.18|10
1721042760000|2024-07-15 11:26:00|16788.32|16708.32|16789.53|16709.53|16789.8|16709.8|16788.32|16708.32|10
1721042770000|2024-07-15 11:26:10|16789.71|16709.71|16789.67|16709.67|16789.83|16709.83|16789.36|16709.36|10
1721042780000|2024-07-15 11:26:20|16789.35|16709.35|16788.16|16708.16|16789.35|16709.35|16787.91|16707.91|10
1721042790000|2024-07-15 11:26:30|16788.22|16708.22|16787.8|16707.8|16788.68|16708.68|16787.58|16707.58|10
1721042800000|2024-07-15 11:26:40|16787.59|16707.59|16784.1|16704.1|16787.59|16707.59|16784.1|16704.1|10
1721042810000|2024-07-15 11:26:50|16783.94|16703.94|16783.91|16703.91|16783.96|16703.96|16783.65|16703.65|9
1721042820000|2024-07-15 11:27:00|16783.96|16703.96|16786.22|16706.22|16786.22|16706.22|16783.96|16703.96|10
1721042830000|2024-07-15 11:27:10|16786.54|16706.54|16789.26|16709.26|16789.26|16709.26|16786.54|16706.54|10
1721042840000|2024-07-15 11:27:20|16788.2|16708.2|16787.05|16707.05|16788.2|16708.2|16787.05|16707.05|10
1721042850000|2024-07-15 11:27:30|16786.75|16706.75|16791.35|16711.35|16791.35|16711.35|16786.62|16706.62|10
1721042860000|2024-07-15 11:27:40|16791.53|16711.53|16794.3|16714.3|16794.3|16714.3|16791.36|16711.36|10
1721042870000|2024-07-15 11:27:50|16794.45|16714.45|16796.76|16716.76|16797.63|16717.63|16794.45|16714.45|10
1721042880000|2024-07-15 11:28:00|16796.33|16716.33|16794.97|16714.97|16796.51|16716.51|16794.84|16714.84|10
1721042890000|2024-07-15 11:28:10|16795|16715|16796.83|16716.83|16796.83|16716.83|16794.74|16714.74|9
1721042900000|2024-07-15 11:28:20|16796.78|16716.78|16795.13|16715.13|16797.91|16717.91|16795.13|16715.13|10
1721042910000|2024-07-15 11:28:30|16796.01|16716.01|16801.35|16721.35|16801.35|16721.35|16796.01|16716.01|10
1721042920000|2024-07-15 11:28:40|16801.59|16721.59|16803.17|16723.17|16803.17|16723.17|16801.59|16721.59|10
1721042930000|2024-07-15 11:28:50|16803.62|16723.62|16805.71|16725.71|16805.71|16725.71|16803.58|16723.58|10
1721042940000|2024-07-15 11:29:00|16805.88|16725.88|16807.68|16727.68|16807.74|16727.74|16805.88|16725.88|10
1721042950000|2024-07-15 11:29:10|16807.69|16727.69|16809.45|16729.45|16809.45|16729.45|16807.69|16727.69|8
1721042960000|2024-07-15 11:29:20|16809.58|16729.58|16808.2|16728.2|16809.81|16729.81|16808.2|16728.2|10
1721042970000|2024-07-15 11:29:30|16808.17|16728.17|16809.87|16729.87|16809.87|16729.87|16807.99|16727.99|10
1721042980000|2024-07-15 11:29:40|16810.07|16730.07|16810.33|16730.33|16810.4|16730.4|16810.07|16730.07|9
1721042990000|2024-07-15 11:29:50|16810.24|16730.24|16809.84|16729.84|16810.95|16730.95|16809.56|16729.56|10
1721043000000|2024-07-15 11:30:00|16809.65|16729.65|16811.3|16731.3|16811.3|16731.3|16808.49|16728.49|10
1721043010000|2024-07-15 11:30:10|16811.84|16731.84|16813|16733|16813|16733|16811.84|16731.84|10
1721043020000|2024-07-15 11:30:20|16813.16|16733.16|16810.22|16730.22|16814.02|16734.02|16810.18|16730.18|10
1721043030000|2024-07-15 11:30:30|16810.12|16730.12|16812.74|16732.74|16812.81|16732.81|16810.12|16730.12|10
1721043040000|2024-07-15 11:30:40|16812.83|16732.83|16813.91|16733.91|16814.05|16734.05|16812.83|16732.83|10
1721043050000|2024-07-15 11:30:50|16813.39|16733.39|16809.75|16729.75|16816.19|16736.19|16809.75|16729.75|10
1721043060000|2024-07-15 11:31:00|16809.65|16729.65|16808.88|16728.88|16809.99|16729.99|16807.89|16727.89|10
1721043070000|2024-07-15 11:31:10|16808.92|16728.92|16808.94|16728.94|16809.77|16729.77|16808.58|16728.58|10
1721043080000|2024-07-15 11:31:20|16809.02|16729.02|16810|16730|16810.28|16730.28|16809.02|16729.02|10
1721043090000|2024-07-15 11:31:30|16810.06|16730.06|16809.82|16729.82|16810.64|16730.64|16809.82|16729.82|10
1721043100000|2024-07-15 11:31:40|16809.4|16729.4|16808.09|16728.09|16809.44|16729.44|16808.09|16728.09|9
1721043110000|2024-07-15 11:31:50|16807.82|16727.82|16804.89|16724.89|16807.82|16727.82|16804.89|16724.89|10
1721043120000|2024-07-15 11:32:00|16805.35|16725.35|16807.34|16727.34|16807.46|16727.46|16805.35|16725.35|10
1721043130000|2024-07-15 11:32:10|16807.51|16727.51|16802.74|16722.74|16807.54|16727.54|16802.74|16722.74|10
1721043140000|2024-07-15 11:32:20|16802.03|16722.03|16798.43|16718.43|16802.03|16722.03|16798.08|16718.08|10
1721043150000|2024-07-15 11:32:30|16798.78|16718.78|16794.02|16714.02|16798.78|16718.78|16794.02|16714.02|10
1721043160000|2024-07-15 11:32:40|16794.23|16714.23|16792.09|16712.09|16794.23|16714.23|16792.09|16712.09|10
1721043170000|2024-07-15 11:32:50|16792.1|16712.1|16792.19|16712.19|16792.83|16712.83|16792.1|16712.1|10
1721043180000|2024-07-15 11:33:00|16792.28|16712.28|16795.04|16715.04|16795.04|16715.04|16792.28|16712.28|10
1721043190000|2024-07-15 11:33:10|16794.96|16714.96|16795.88|16715.88|16796.16|16716.16|16794.82|16714.82|9
1721043200000|2024-07-15 11:33:20|16796|16716|16795.36|16715.36|16796.01|16716.01|16794.71|16714.71|10
1721043210000|2024-07-15 11:33:30|16795.61|16715.61|16795.71|16715.71|16795.76|16715.76|16795.27|16715.27|10
1721043220000|2024-07-15 11:33:40|16795.68|16715.68|16797.04|16717.04|16797.04|16717.04|16795.17|16715.17|10
1721043230000|2024-07-15 11:33:50|16797.23|16717.23|16798.72|16718.72|16798.72|16718.72|16797.23|16717.23|8
1721043240000|2024-07-15 11:34:00|16798.77|16718.77|16799.56|16719.56|16799.56|16719.56|16798.77|16718.77|10
1721043250000|2024-07-15 11:34:10|16799.66|16719.66|16798.65|16718.65|16799.66|16719.66|16798.32|16718.32|10
1721043260000|2024-07-15 11:34:20|16798.63|16718.63|16794.96|16714.96|16798.63|16718.63|16794.96|16714.96|10
1721043270000|2024-07-15 11:34:30|16794.44|16714.44|16791.21|16711.21|16794.44|16714.44|16790.72|16710.72|10
1721043280000|2024-07-15 11:34:40|16791.05|16711.05|16792.71|16712.71|16792.71|16712.71|16791.05|16711.05|10
1721043290000|2024-07-15 11:34:50|16792.82|16712.82|16793.38|16713.38|16793.46|16713.46|16792.82|16712.82|10
1721043300000|2024-07-15 11:35:00|16793.15|16713.15|16792.69|16712.69|16793.71|16713.71|16792.69|16712.69|10
1721043310000|2024-07-15 11:35:10|16792.65|16712.65|16795.3|16715.3|16795.3|16715.3|16792.65|16712.65|10
1721043320000|2024-07-15 11:35:20|16795.32|16715.32|16795.06|16715.06|16795.53|16715.53|16794.62|16714.62|10
1721043330000|2024-07-15 11:35:30|16795.27|16715.27|16796.47|16716.47|16796.47|16716.47|16795.27|16715.27|10
1721043340000|2024-07-15 11:35:40|16796.22|16716.22|16796.84|16716.84|16796.84|16716.84|16795.9|16715.9|10
1721043350000|2024-07-15 11:35:50|16797.05|16717.05|16799.83|16719.83|16799.83|16719.83|16797.01|16717.01|10
1721043360000|2024-07-15 11:36:00|16801.03|16721.03|16801.9|16721.9|16801.9|16721.9|16800.05|16720.05|10
1721043370000|2024-07-15 11:36:10|16801.91|16721.91|16802.62|16722.62|16802.69|16722.69|16801.55|16721.55|10
1721043380000|2024-07-15 11:36:20|16802.34|16722.34|16803.41|16723.41|16803.41|16723.41|16802.18|16722.18|10
1721043390000|2024-07-15 11:36:30|16803.42|16723.42|16804.26|16724.26|16804.26|16724.26|16803.42|16723.42|10
1721043400000|2024-07-15 11:36:40|16804.42|16724.42|16805.99|16725.99|16805.99|16725.99|16804.32|16724.32|10
1721043410000|2024-07-15 11:36:50|16806.74|16726.74|16808.09|16728.09|16808.09|16728.09|16806.64|16726.64|10
1721043420000|2024-07-15 11:37:00|16808.1|16728.1|16808.55|16728.55|16808.55|16728.55|16807.93|16727.93|10
1721043430000|2024-07-15 11:37:10|16808.2|16728.2|16807.39|16727.39|16808.5|16728.5|16806.66|16726.66|10
1721043440000|2024-07-15 11:37:20|16807.33|16727.33|16808.66|16728.66|16808.66|16728.66|16807.33|16727.33|10
1721043450000|2024-07-15 11:37:30|16808.71|16728.71|16813.79|16733.79|16813.79|16733.79|16808.71|16728.71|10
1721043460000|2024-07-15 11:37:40|16813.87|16733.87|16818.23|16738.23|16818.23|16738.23|16813.87|16733.87|10
1721043470000|2024-07-15 11:37:50|16818.62|16738.62|16820.6|16740.6|16820.6|16740.6|16818.62|16738.62|9
1721043480000|2024-07-15 11:38:00|16820.92|16740.92|16822.31|16742.31|16823.75|16743.75|16820.92|16740.92|10
1721043490000|2024-07-15 11:38:10|16822.13|16742.13|16823.42|16743.42|16823.42|16743.42|16822.11|16742.11|10
1721043500000|2024-07-15 11:38:20|16823.61|16743.61|16822.12|16742.12|16823.78|16743.78|16822.12|16742.12|10
1721043510000|2024-07-15 11:38:30|16823.4|16743.4|16823.94|16743.94|16824.06|16744.06|16822.97|16742.97|9
1721043520000|2024-07-15 11:38:40|16823.8|16743.8|16823.3|16743.3|16823.8|16743.8|16823.3|16743.3|9
1721043530000|2024-07-15 11:38:50|16823.16|16743.16|16824.31|16744.31|16824.31|16744.31|16823.09|16743.09|10
1721043540000|2024-07-15 11:39:00|16824.66|16744.66|16827.25|16747.25|16827.41|16747.41|16824.66|16744.66|10
1721043550000|2024-07-15 11:39:10|16827.47|16747.47|16830.17|16750.17|16830.35|16750.35|16827.31|16747.31|10
1721043560000|2024-07-15 11:39:20|16830.23|16750.23|16831.24|16751.24|16831.47|16751.47|16830.23|16750.23|9
1721043570000|2024-07-15 11:39:30|16831.65|16751.65|16833.09|16753.09|16833.09|16753.09|16831.39|16751.39|10
1721043580000|2024-07-15 11:39:40|16833.31|16753.31|16835.17|16755.17|16835.48|16755.48|16833.31|16753.31|10
1721043590000|2024-07-15 11:39:50|16834.91|16754.91|16833.54|16753.54|16834.91|16754.91|16833.45|16753.45|10
1721043600000|2024-07-15 11:40:00|16833.6|16753.6|16833.59|16753.59|16834.03|16754.03|16833.32|16753.32|10
1721043610000|2024-07-15 11:40:10|16833.53|16753.53|16833.42|16753.42|16833.68|16753.68|16833.34|16753.34|9
1721043620000|2024-07-15 11:40:20|16833.4|16753.4|16831.45|16751.45|16833.4|16753.4|16831.28|16751.28|10
1721043630000|2024-07-15 11:40:30|16831.29|16751.29|16831.52|16751.52|16831.74|16751.74|16831.29|16751.29|10
1721043640000|2024-07-15 11:40:40|16831.97|16751.97|16831.66|16751.66|16832.04|16752.04|16831.66|16751.66|9
1721043650000|2024-07-15 11:40:50|16830.76|16750.76|16830.07|16750.07|16830.76|16750.76|16830.07|16750.07|9
1721043660000|2024-07-15 11:41:00|16830|16750|16829.35|16749.35|16830|16750|16828.47|16748.47|10
1721043670000|2024-07-15 11:41:10|16829.54|16749.54|16825.92|16745.92|16829.54|16749.54|16825.92|16745.92|9
1721043680000|2024-07-15 11:41:20|16825.49|16745.49|16825.85|16745.85|16825.85|16745.85|16824.8|16744.8|10
1721043690000|2024-07-15 11:41:30|16826.11|16746.11|16822.6|16742.6|16826.24|16746.24|16821.99|16741.99|10
1721043700000|2024-07-15 11:41:40|16822.94|16742.94|16823.49|16743.49|16823.56|16743.56|16822.94|16742.94|10
1721043710000|2024-07-15 11:41:50|16822.48|16742.48|16821.83|16741.83|16822.48|16742.48|16821.19|16741.19|10
1721043720000|2024-07-15 11:42:00|16821.61|16741.61|16821.31|16741.31|16822.29|16742.29|16821.13|16741.13|10
1721043730000|2024-07-15 11:42:10|16821.4|16741.4|16821.43|16741.43|16821.84|16741.84|16821.36|16741.36|10
1721043740000|2024-07-15 11:42:20|16821.56|16741.56|16821.18|16741.18|16822.44|16742.44|16821.18|16741.18|10
1721043750000|2024-07-15 11:42:30|16821.03|16741.03|16821.39|16741.39|16821.39|16741.39|16821.03|16741.03|10
1721043760000|2024-07-15 11:42:40|16821.46|16741.46|16821.16|16741.16|16821.6|16741.6|16821.04|16741.04|9
1721043770000|2024-07-15 11:42:50|16820.9|16740.9|16822.26|16742.26|16822.26|16742.26|16820.9|16740.9|8
1721043780000|2024-07-15 11:43:00|16822.52|16742.52|16824.73|16744.73|16824.76|16744.76|16822.52|16742.52|10
1721043790000|2024-07-15 11:43:10|16824.83|16744.83|16827.08|16747.08|16827.08|16747.08|16824.83|16744.83|10
1721043800000|2024-07-15 11:43:20|16827.35|16747.35|16829.38|16749.38|16829.38|16749.38|16827.35|16747.35|9
1721043810000|2024-07-15 11:43:30|16829.59|16749.59|16828.74|16748.74|16830|16750|16828.74|16748.74|10
1721043820000|2024-07-15 11:43:40|16828.69|16748.69|16828.98|16748.98|16829.09|16749.09|16828.4|16748.4|10
1721043830000|2024-07-15 11:43:50|16828.57|16748.57|16829.49|16749.49|16829.49|16749.49|16827.73|16747.73|10
1721043840000|2024-07-15 11:44:00|16829.52|16749.52|16830.03|16750.03|16830.2|16750.2|16829.52|16749.52|10
1721043850000|2024-07-15 11:44:10|16830.1|16750.1|16830.94|16750.94|16830.94|16750.94|16830.06|16750.06|10
1721043860000|2024-07-15 11:44:20|16831.23|16751.23|16831.04|16751.04|16831.24|16751.24|16830.95|16750.95|8
1721043870000|2024-07-15 11:44:30|16831.2|16751.2|16831.85|16751.85|16831.94|16751.94|16831.2|16751.2|10
1721043880000|2024-07-15 11:44:40|16832.12|16752.12|16834.01|16754.01|16834.01|16754.01|16831.96|16751.96|10
1721043890000|2024-07-15 11:44:50|16834.04|16754.04|16835.84|16755.84|16835.84|16755.84|16833.97|16753.97|10
1721043900000|2024-07-15 11:45:00|16835.77|16755.77|16836.57|16756.57|16836.57|16756.57|16835.77|16755.77|10
1721043910000|2024-07-15 11:45:10|16836.83|16756.83|16836.12|16756.12|16836.83|16756.83|16836.07|16756.07|10
1721043920000|2024-07-15 11:45:20|16836.31|16756.31|16836.47|16756.47|16836.73|16756.73|16836.31|16756.31|10
1721043930000|2024-07-15 11:45:30|16836.46|16756.46|16837.3|16757.3|16837.3|16757.3|16836.4|16756.4|10
1721043940000|2024-07-15 11:45:40|16837.2|16757.2|16837.8|16757.8|16837.8|16757.8|16836.72|16756.72|10
1721043950000|2024-07-15 11:45:50|16837.71|16757.71|16838.55|16758.55|16838.76|16758.76|16837.51|16757.51|10
1721043960000|2024-07-15 11:46:00|16838.63|16758.63|16836.89|16756.89|16839.38|16759.38|16836.88|16756.88|10
1721043970000|2024-07-15 11:46:10|16836.78|16756.78|16836.67|16756.67|16836.9|16756.9|16836.63|16756.63|8
1721043980000|2024-07-15 11:46:20|16836.61|16756.61|16835.31|16755.31|16836.63|16756.63|16834.75|16754.75|10
1721043990000|2024-07-15 11:46:30|16835.03|16755.03|16835.17|16755.17|16835.17|16755.17|16834.07|16754.07|10
1721044000000|2024-07-15 11:46:40|16835.32|16755.32|16838.72|16758.72|16838.72|16758.72|16835.32|16755.32|10
1721044010000|2024-07-15 11:46:50|16838.76|16758.76|16840.69|16760.69|16840.69|16760.69|16838.2|16758.2|10
1721044020000|2024-07-15 11:47:00|16841.4|16761.4|16842.41|16762.41|16842.41|16762.41|16841.4|16761.4|9
1721044030000|2024-07-15 11:47:10|16842.54|16762.54|16843.22|16763.22|16843.22|16763.22|16842.54|16762.54|10
1721044040000|2024-07-15 11:47:20|16843.32|16763.32|16847.14|16767.14|16847.14|16767.14|16843.32|16763.32|9
1721044050000|2024-07-15 11:47:30|16847.2|16767.2|16847.45|16767.45|16848.78|16768.78|16847.2|16767.2|9
1721044060000|2024-07-15 11:47:40|16847.51|16767.51|16847.48|16767.48|16847.66|16767.66|16847.36|16767.36|10
1721044070000|2024-07-15 11:47:50|16847.8|16767.8|16847.69|16767.69|16847.95|16767.95|16847.51|16767.51|8
1721044080000|2024-07-15 11:48:00|16847.49|16767.49|16848.36|16768.36|16848.37|16768.37|16847.49|16767.49|8
1721044090000|2024-07-15 11:48:10|16848.35|16768.35|16848.89|16768.89|16850.02|16770.02|16848.35|16768.35|10
1721044100000|2024-07-15 11:48:20|16848.84|16768.84|16849.22|16769.22|16849.22|16769.22|16848.44|16768.44|10
1721044110000|2024-07-15 11:48:30|16849.33|16769.33|16848.74|16768.74|16849.33|16769.33|16848.74|16768.74|10
1721044120000|2024-07-15 11:48:40|16848.72|16768.72|16848.95|16768.95|16848.95|16768.95|16848.72|16768.72|7
1721044130000|2024-07-15 11:48:50|16848.9|16768.9|16850.51|16770.51|16850.51|16770.51|16848.82|16768.82|10
1721044140000|2024-07-15 11:49:00|16850|16770|16848.86|16768.86|16850|16770|16848.86|16768.86|10
1721044150000|2024-07-15 11:49:10|16848.85|16768.85|16849.45|16769.45|16849.48|16769.48|16848.85|16768.85|9
1721044160000|2024-07-15 11:49:20|16849.16|16769.16|16848.96|16768.96|16849.16|16769.16|16848.85|16768.85|8
1721044170000|2024-07-15 11:49:30|16848.95|16768.95|16849.4|16769.4|16849.57|16769.57|16848.86|16768.86|10
1721044180000|2024-07-15 11:49:40|16849.29|16769.29|16849.93|16769.93|16849.94|16769.94|16849.28|16769.28|9
1721044190000|2024-07-15 11:49:50|16850.13|16770.13|16850.71|16770.71|16850.71|16770.71|16850.13|16770.13|10
1721044200000|2024-07-15 11:50:00|16850.65|16770.65|16850.79|16770.79|16851.35|16771.35|16850.58|16770.58|10
1721044210000|2024-07-15 11:50:10|16850.66|16770.66|16851.22|16771.22|16851.22|16771.22|16850.54|16770.54|10
1721044220000|2024-07-15 11:50:20|16851.19|16771.19|16851.49|16771.49|16851.84|16771.84|16851.19|16771.19|9
1721044230000|2024-07-15 11:50:30|16851.85|16771.85|16850.77|16770.77|16854.29|16774.29|16850.77|16770.77|10
1721044240000|2024-07-15 11:50:40|16849.76|16769.76|16848.8|16768.8|16849.76|16769.76|16848.8|16768.8|10
1721044250000|2024-07-15 11:50:50|16848.69|16768.69|16846.64|16766.64|16848.69|16768.69|16846.64|16766.64|10
1721044260000|2024-07-15 11:51:00|16846.57|16766.57|16844.77|16764.77|16846.57|16766.57|16844.77|16764.77|10
1721044270000|2024-07-15 11:51:10|16844.92|16764.92|16844.35|16764.35|16845.23|16765.23|16844.35|16764.35|10
1721044280000|2024-07-15 11:51:20|16844.18|16764.18|16843.65|16763.65|16844.49|16764.49|16843.65|16763.65|10
1721044290000|2024-07-15 11:51:30|16843.59|16763.59|16844.1|16764.1|16844.19|16764.19|16843.14|16763.14|9
1721044300000|2024-07-15 11:51:40|16844.28|16764.28|16841.61|16761.61|16844.28|16764.28|16841.61|16761.61|10
1721044310000|2024-07-15 11:51:50|16841.24|16761.24|16842.72|16762.72|16842.72|16762.72|16840.89|16760.89|10
1721044320000|2024-07-15 11:52:00|16842.77|16762.77|16841.95|16761.95|16842.77|16762.77|16841.94|16761.94|9
1721044330000|2024-07-15 11:52:10|16841.89|16761.89|16842.25|16762.25|16842.54|16762.54|16841.89|16761.89|10
1721044340000|2024-07-15 11:52:20|16842.14|16762.14|16841.36|16761.36|16842.23|16762.23|16841.06|16761.06|10
1721044350000|2024-07-15 11:52:30|16841.21|16761.21|16838.26|16758.26|16841.21|16761.21|16838.26|16758.26|9
1721044360000|2024-07-15 11:52:40|16837.61|16757.61|16836.84|16756.84|16837.61|16757.61|16836.39|16756.39|10
1721044370000|2024-07-15 11:52:50|16836.71|16756.71|16835.39|16755.39|16836.71|16756.71|16834.82|16754.82|9
1721044380000|2024-07-15 11:53:00|16835.33|16755.33|16833.17|16753.17|16835.33|16755.33|16833.17|16753.17|9
1721044390000|2024-07-15 11:53:10|16833.15|16753.15|16831.57|16751.57|16833.26|16753.26|16831.57|16751.57|10
1721044400000|2024-07-15 11:53:20|16831.68|16751.68|16830.63|16750.63|16831.68|16751.68|16830.63|16750.63|9
1721044410000|2024-07-15 11:53:30|16830.71|16750.71|16828.26|16748.26|16830.71|16750.71|16828.26|16748.26|9
1721044420000|2024-07-15 11:53:40|16828.06|16748.06|16829.37|16749.37|16829.58|16749.58|16828.06|16748.06|10
1721044430000|2024-07-15 11:53:50|16829.38|16749.38|16831.27|16751.27|16831.27|16751.27|16829.08|16749.08|10
1721044440000|2024-07-15 11:54:00|16831.65|16751.65|16832.46|16752.46|16832.9|16752.9|16831.2|16751.2|10
1721044450000|2024-07-15 11:54:10|16832.49|16752.49|16832.49|16752.49|16832.49|16752.49|16831.95|16751.95|10
1721044460000|2024-07-15 11:54:20|16832.72|16752.72|16831.52|16751.52|16833.23|16753.23|16831.52|16751.52|10
1721044470000|2024-07-15 11:54:30|16831.31|16751.31|16833.71|16753.71|16833.71|16753.71|16831.31|16751.31|10
1721044480000|2024-07-15 11:54:40|16833.99|16753.99|16837.05|16757.05|16837.05|16757.05|16833.99|16753.99|10
1721044490000|2024-07-15 11:54:50|16837.87|16757.87|16838.4|16758.4|16838.56|16758.56|16837.82|16757.82|10
1721044500000|2024-07-15 11:55:00|16838.55|16758.55|16841.22|16761.22|16841.29|16761.29|16838.55|16758.55|10
1721044510000|2024-07-15 11:55:10|16840.96|16760.96|16841.3|16761.3|16841.34|16761.34|16840.94|16760.94|9
1721044520000|2024-07-15 11:55:20|16841.21|16761.21|16840.93|16760.93|16841.33|16761.33|16840.69|16760.69|9
1721044530000|2024-07-15 11:55:30|16842.97|16762.97|16844.96|16764.96|16844.96|16764.96|16842.97|16762.97|9
1721044540000|2024-07-15 11:55:40|16845.16|16765.16|16845.76|16765.76|16845.76|16765.76|16844.83|16764.83|9
1721044550000|2024-07-15 11:55:50|16845.85|16765.85|16846.9|16766.9|16846.9|16766.9|16845.47|16765.47|10
1721044560000|2024-07-15 11:56:00|16846.74|16766.74|16846.71|16766.71|16846.78|16766.78|16846.49|16766.49|10
1721044570000|2024-07-15 11:56:10|16846.74|16766.74|16845.83|16765.83|16846.74|16766.74|16845.7|16765.7|10
1721044580000|2024-07-15 11:56:20|16846.06|16766.06|16843.91|16763.91|16846.06|16766.06|16843.91|16763.91|10
1721044590000|2024-07-15 11:56:30|16843.38|16763.38|16843.48|16763.48|16843.48|16763.48|16842.2|16762.2|10
1721044600000|2024-07-15 11:56:40|16843.47|16763.47|16840.13|16760.13|16843.59|16763.59|16840.13|16760.13|10
1721044610000|2024-07-15 11:56:50|16839.95|16759.95|16838.28|16758.28|16840.06|16760.06|16838.28|16758.28|9
1721044620000|2024-07-15 11:57:00|16838.23|16758.23|16836.74|16756.74|16838.41|16758.41|16836.74|16756.74|10
1721044630000|2024-07-15 11:57:10|16836.71|16756.71|16836.17|16756.17|16836.73|16756.73|16836.17|16756.17|8
1721044640000|2024-07-15 11:57:20|16836.12|16756.12|16836.91|16756.91|16836.97|16756.97|16836.01|16756.01|9
1721044650000|2024-07-15 11:57:30|16837.08|16757.08|16835.52|16755.52|16837.79|16757.79|16835.52|16755.52|10
1721044660000|2024-07-15 11:57:40|16835.4|16755.4|16834.54|16754.54|16835.4|16755.4|16834.54|16754.54|10
1721044670000|2024-07-15 11:57:50|16834.49|16754.49|16833.33|16753.33|16834.49|16754.49|16833.17|16753.17|10
1721044680000|2024-07-15 11:58:00|16833.41|16753.41|16831.15|16751.15|16833.41|16753.41|16831.15|16751.15|9
1721044690000|2024-07-15 11:58:10|16830.91|16750.91|16830.11|16750.11|16830.91|16750.91|16829.88|16749.88|7
1721044700000|2024-07-15 11:58:20|16830.17|16750.17|16831.85|16751.85|16831.85|16751.85|16829.99|16749.99|10
1721044710000|2024-07-15 11:58:30|16832.08|16752.08|16830.81|16750.81|16832.68|16752.68|16830.81|16750.81|10
1721044720000|2024-07-15 11:58:40|16830.63|16750.63|16830.23|16750.23|16830.63|16750.63|16829.91|16749.91|9
1721044730000|2024-07-15 11:58:50|16830.27|16750.27|16830.02|16750.02|16830.48|16750.48|16829.93|16749.93|8
1721044740000|2024-07-15 11:59:00|16830.03|16750.03|16827.17|16747.17|16830.03|16750.03|16827.17|16747.17|10
1721044750000|2024-07-15 11:59:10|16826.83|16746.83|16826.57|16746.57|16826.83|16746.83|16826.33|16746.33|10
1721044760000|2024-07-15 11:59:20|16826.94|16746.94|16826.87|16746.87|16826.94|16746.94|16826.32|16746.32|8
1721044770000|2024-07-15 11:59:30|16826.85|16746.85|16826.62|16746.62|16826.85|16746.85|16826.46|16746.46|8
1721044780000|2024-07-15 11:59:40|16826.36|16746.36|16825.99|16745.99|16826.36|16746.36|16825.89|16745.89|10
1721044790000|2024-07-15 11:59:50|16826.17|16746.17|16825.93|16745.93|16826.17|16746.17|16825.87|16745.87|10
1721044800000|2024-07-15 12:00:00|16826.09|16746.09|16825.74|16745.74|16826.65|16746.65|16825.62|16745.62|10
1721044810000|2024-07-15 12:00:10|16825.5|16745.5|16828.86|16748.86|16828.86|16748.86|16825.5|16745.5|10
1721044820000|2024-07-15 12:00:20|16829.19|16749.19|16831.93|16751.93|16831.93|16751.93|16829.19|16749.19|10
1721044830000|2024-07-15 12:00:30|16832.22|16752.22|16833.4|16753.4|16833.74|16753.74|16832.22|16752.22|10
1721044840000|2024-07-15 12:00:40|16833.38|16753.38|16833.15|16753.15|16833.53|16753.53|16833.13|16753.13|10
1721044850000|2024-07-15 12:00:50|16834.56|16754.56|16833.59|16753.59|16834.69|16754.69|16833.36|16753.36|10
1721044860000|2024-07-15 12:01:00|16833.19|16753.19|16832.25|16752.25|16833.19|16753.19|16831.98|16751.98|10
1721044870000|2024-07-15 12:01:10|16832.78|16752.78|16835.43|16755.43|16835.43|16755.43|16832.44|16752.44|10
1721044880000|2024-07-15 12:01:20|16835.4|16755.4|16835.67|16755.67|16835.78|16755.78|16834.99|16754.99|9
1721044890000|2024-07-15 12:01:30|16836.2|16756.2|16836.14|16756.14|16836.72|16756.72|16835.79|16755.79|10
1721044900000|2024-07-15 12:01:40|16836.18|16756.18|16835.76|16755.76|16836.52|16756.52|16835.76|16755.76|10
1721044910000|2024-07-15 12:01:50|16835.83|16755.83|16836.58|16756.58|16836.58|16756.58|16835.7|16755.7|9
1721044920000|2024-07-15 12:02:00|16836.62|16756.62|16836.33|16756.33|16837.21|16757.21|16836.33|16756.33|10
1721044930000|2024-07-15 12:02:10|16836.63|16756.63|16835.99|16755.99|16836.82|16756.82|16835.91|16755.91|10
1721044940000|2024-07-15 12:02:20|16835.98|16755.98|16837.07|16757.07|16837.93|16757.93|16835.98|16755.98|10
1721044950000|2024-07-15 12:02:30|16837.1|16757.1|16838.09|16758.09|16838.09|16758.09|16836.85|16756.85|10
1721044960000|2024-07-15 12:02:40|16838.08|16758.08|16839.78|16759.78|16839.78|16759.78|16837.79|16757.79|10
1721044970000|2024-07-15 12:02:50|16839.84|16759.84|16842.86|16762.86|16842.86|16762.86|16839.84|16759.84|10
1721044980000|2024-07-15 12:03:00|16843.36|16763.36|16845.35|16765.35|16845.35|16765.35|16843.36|16763.36|10
1721044990000|2024-07-15 12:03:10|16845.68|16765.68|16846.73|16766.73|16847.17|16767.17|16845.68|16765.68|10
1721045000000|2024-07-15 12:03:20|16847.38|16767.38|16848.82|16768.82|16848.82|16768.82|16847.38|16767.38|10
1721045010000|2024-07-15 12:03:30|16848.95|16768.95|16850.95|16770.95|16851|16771|16848.66|16768.66|10
1721045020000|2024-07-15 12:03:40|16850.94|16770.94|16853.3|16773.3|16853.3|16773.3|16850.94|16770.94|10
1721045030000|2024-07-15 12:03:50|16853.43|16773.43|16856.15|16776.15|16856.15|16776.15|16853.43|16773.43|10
1721045040000|2024-07-15 12:04:00|16856.18|16776.18|16857.08|16777.08|16858.06|16778.06|16856.18|16776.18|10
1721045050000|2024-07-15 12:04:10|16857.15|16777.15|16858.75|16778.75|16858.75|16778.75|16857.15|16777.15|10
1721045060000|2024-07-15 12:04:20|16858.65|16778.65|16860.37|16780.37|16860.37|16780.37|16858.58|16778.58|10
1721045070000|2024-07-15 12:04:30|16860.33|16780.33|16860.49|16780.49|16860.7|16780.7|16860.33|16780.33|10
1721045080000|2024-07-15 12:04:40|16860.54|16780.54|16861.43|16781.43|16861.81|16781.81|16860.54|16780.54|10
1721045090000|2024-07-15 12:04:50|16861.39|16781.39|16861.02|16781.02|16861.39|16781.39|16860.71|16780.71|10
1721045100000|2024-07-15 12:05:00|16861.15|16781.15|16864.91|16784.91|16865.07|16785.07|16861.15|16781.15|10
1721045110000|2024-07-15 12:05:10|16865.58|16785.58|16865.68|16785.68|16865.71|16785.71|16865|16785|9
1721045120000|2024-07-15 12:05:20|16865.52|16785.52|16865.71|16785.71|16865.77|16785.77|16865.16|16785.16|10
1721045130000|2024-07-15 12:05:30|16865.41|16785.41|16865.92|16785.92|16866.12|16786.12|16865.21|16785.21|10
1721045140000|2024-07-15 12:05:40|16865.96|16785.96|16867.36|16787.36|16867.87|16787.87|16865.96|16785.96|10
1721045150000|2024-07-15 12:05:50|16867.45|16787.45|16867.45|16787.45|16867.64|16787.64|16867.22|16787.22|10
1721045160000|2024-07-15 12:06:00|16868.17|16788.17|16869.78|16789.78|16869.78|16789.78|16868.17|16788.17|10
1721045170000|2024-07-15 12:06:10|16869.79|16789.79|16870.45|16790.45|16870.45|16790.45|16869.66|16789.66|10
1721045180000|2024-07-15 12:06:20|16870.43|16790.43|16868.94|16788.94|16870.56|16790.56|16868.94|16788.94|10
1721045190000|2024-07-15 12:06:30|16868.73|16788.73|16873.85|16793.85|16873.85|16793.85|16868.73|16788.73|10
1721045200000|2024-07-15 12:06:40|16873.93|16793.93|16874.51|16794.51|16874.51|16794.51|16873.57|16793.57|9
1721045210000|2024-07-15 12:06:50|16873.82|16793.82|16874.79|16794.79|16874.97|16794.97|16873.82|16793.82|9
1721045220000|2024-07-15 12:07:00|16874.71|16794.71|16875.75|16795.75|16875.75|16795.75|16874.6|16794.6|9
1721045230000|2024-07-15 12:07:10|16875.57|16795.57|16877.22|16797.22|16877.22|16797.22|16875.57|16795.57|9
1721045240000|2024-07-15 12:07:20|16877.08|16797.08|16879.25|16799.25|16879.25|16799.25|16877.08|16797.08|10
1721045250000|2024-07-15 12:07:30|16879.04|16799.04|16879.08|16799.08|16879.49|16799.49|16879.04|16799.04|10
1721045260000|2024-07-15 12:07:40|16879.14|16799.14|16878.74|16798.74|16879.14|16799.14|16878.73|16798.73|10
1721045270000|2024-07-15 12:07:50|16878.72|16798.72|16879.9|16799.9|16879.9|16799.9|16878.26|16798.26|9
1721045280000|2024-07-15 12:08:00|16879.63|16799.63|16881.72|16801.72|16882|16802|16879.63|16799.63|10
1721045290000|2024-07-15 12:08:10|16882.87|16802.87|16884.58|16804.58|16884.58|16804.58|16882.87|16802.87|10
1721045300000|2024-07-15 12:08:20|16884.13|16804.13|16885.39|16805.39|16885.39|16805.39|16884.13|16804.13|10
1721045310000|2024-07-15 12:08:30|16885.38|16805.38|16890.65|16810.65|16891.12|16811.12|16885.28|16805.28|10
1721045320000|2024-07-15 12:08:40|16891.05|16811.05|16891.03|16811.03|16891.62|16811.62|16890.96|16810.96|10
1721045330000|2024-07-15 12:08:50|16891.02|16811.02|16890.14|16810.14|16891.28|16811.28|16890.14|16810.14|10
1721045340000|2024-07-15 12:09:00|16889.53|16809.53|16886.91|16806.91|16889.7|16809.7|16886.91|16806.91|10
1721045350000|2024-07-15 12:09:10|16886.5|16806.5|16886.85|16806.85|16886.86|16806.86|16886.5|16806.5|10
1721045360000|2024-07-15 12:09:20|16886.61|16806.61|16885.93|16805.93|16886.66|16806.66|16885.77|16805.77|10
1721045370000|2024-07-15 12:09:30|16886.03|16806.03|16885.81|16805.81|16886.03|16806.03|16885.35|16805.35|9
1721045380000|2024-07-15 12:09:40|16885.9|16805.9|16885.75|16805.75|16886.17|16806.17|16885.73|16805.73|10
1721045390000|2024-07-15 12:09:50|16885.87|16805.87|16884.13|16804.13|16885.98|16805.98|16884.13|16804.13|9
1721045400000|2024-07-15 12:10:00|16883.57|16803.57|16883.6|16803.6|16884.08|16804.08|16883.52|16803.52|10
1721045410000|2024-07-15 12:10:10|16883.58|16803.58|16883.66|16803.66|16883.66|16803.66|16883.5|16803.5|8
1721045420000|2024-07-15 12:10:20|16883.28|16803.28|16883.24|16803.24|16884.49|16804.49|16883.24|16803.24|9
1721045430000|2024-07-15 12:10:30|16883.39|16803.39|16884.44|16804.44|16884.89|16804.89|16883.39|16803.39|10
1721045440000|2024-07-15 12:10:40|16884.36|16804.36|16880.97|16800.97|16884.58|16804.58|16880.84|16800.84|10
1721045450000|2024-07-15 12:10:50|16880.98|16800.98|16883.34|16803.34|16883.34|16803.34|16880.98|16800.98|10
1721045460000|2024-07-15 12:11:00|16883.27|16803.27|16884.46|16804.46|16884.52|16804.52|16883.27|16803.27|10
1721045470000|2024-07-15 12:11:10|16884.61|16804.61|16885.77|16805.77|16885.77|16805.77|16884.61|16804.61|10
1721045480000|2024-07-15 12:11:20|16885.86|16805.86|16885.56|16805.56|16886.66|16806.66|16885.56|16805.56|10
1721045490000|2024-07-15 12:11:30|16885.44|16805.44|16885.34|16805.34|16885.74|16805.74|16884.29|16804.29|10
1721045500000|2024-07-15 12:11:40|16885.23|16805.23|16883.36|16803.36|16885.25|16805.25|16883.36|16803.36|10
1721045510000|2024-07-15 12:11:50|16883.12|16803.12|16880.33|16800.33|16883.19|16803.19|16880.33|16800.33|10
1721045520000|2024-07-15 12:12:00|16880.32|16800.32|16879.62|16799.62|16880.46|16800.46|16879.62|16799.62|9
1721045530000|2024-07-15 12:12:10|16879.68|16799.68|16879.49|16799.49|16879.68|16799.68|16879.12|16799.12|10
1721045540000|2024-07-15 12:12:20|16879.56|16799.56|16881.3|16801.3|16881.3|16801.3|16878.77|16798.77|10
1721045550000|2024-07-15 12:12:30|16881.61|16801.61|16882.08|16802.08|16882.08|16802.08|16881.57|16801.57|9
1721045560000|2024-07-15 12:12:40|16881.78|16801.78|16880.43|16800.43|16881.9|16801.9|16880.39|16800.39|10
1721045570000|2024-07-15 12:12:50|16880.17|16800.17|16878.98|16798.98|16880.25|16800.25|16878.98|16798.98|8
1721045580000|2024-07-15 12:13:00|16879.02|16799.02|16879.53|16799.53|16879.67|16799.67|16879.02|16799.02|10
1721045590000|2024-07-15 12:13:10|16879.39|16799.39|16878.97|16798.97|16879.73|16799.73|16878.97|16798.97|10
1721045600000|2024-07-15 12:13:20|16878.53|16798.53|16876.91|16796.91|16878.53|16798.53|16876.91|16796.91|10
1721045610000|2024-07-15 12:13:30|16876.95|16796.95|16877.46|16797.46|16878.13|16798.13|16876.74|16796.74|10
1721045620000|2024-07-15 12:13:40|16877.45|16797.45|16877.24|16797.24|16877.83|16797.83|16876.89|16796.89|9
1721045630000|2024-07-15 12:13:50|16877.37|16797.37|16879.4|16799.4|16879.4|16799.4|16877.37|16797.37|9
1721045640000|2024-07-15 12:14:00|16879.58|16799.58|16877.57|16797.57|16879.76|16799.76|16877.57|16797.57|10
1721045650000|2024-07-15 12:14:10|16877.31|16797.31|16877|16797|16877.31|16797.31|16875.23|16795.23|10
1721045660000|2024-07-15 12:14:20|16876.82|16796.82|16876.34|16796.34|16877.09|16797.09|16876.34|16796.34|10
1721045670000|2024-07-15 12:14:30|16876.4|16796.4|16876.87|16796.87|16876.87|16796.87|16875.9|16795.9|10
1721045680000|2024-07-15 12:14:40|16876.1|16796.1|16875.16|16795.16|16876.1|16796.1|16875|16795|9
1721045690000|2024-07-15 12:14:50|16875.17|16795.17|16875.02|16795.02|16875.17|16795.17|16874.68|16794.68|10
1721045700000|2024-07-15 12:15:00|16875.1|16795.1|16871.67|16791.67|16875.95|16795.95|16871.67|16791.67|10
1721045710000|2024-07-15 12:15:10|16871.83|16791.83|16870.46|16790.46|16871.83|16791.83|16870.26|16790.26|10
1721045720000|2024-07-15 12:15:20|16869.67|16789.67|16869.63|16789.63|16869.94|16789.94|16869.4|16789.4|10
1721045730000|2024-07-15 12:15:30|16868.38|16788.38|16866.43|16786.43|16868.38|16788.38|16866.43|16786.43|10
1721045740000|2024-07-15 12:15:40|16866.1|16786.1|16866.31|16786.31|16866.41|16786.41|16865.58|16785.58|10
1721045750000|2024-07-15 12:15:50|16866.24|16786.24|16865.32|16785.32|16866.6|16786.6|16865.32|16785.32|10
1721045760000|2024-07-15 12:16:00|16865.22|16785.22|16859.74|16779.74|16865.22|16785.22|16859.57|16779.57|10
1721045770000|2024-07-15 12:16:10|16859.13|16779.13|16856.23|16776.23|16859.13|16779.13|16856.23|16776.23|10
1721045780000|2024-07-15 12:16:20|16856.27|16776.27|16856.88|16776.88|16856.88|16776.88|16855.6|16775.6|10
1721045790000|2024-07-15 12:16:30|16856.73|16776.73|16853.98|16773.98|16857.2|16777.2|16853.69|16773.69|9
1721045800000|2024-07-15 12:16:40|16854.02|16774.02|16856.31|16776.31|16856.31|16776.31|16854.02|16774.02|10
1721045810000|2024-07-15 12:16:50|16856.43|16776.43|16857.51|16777.51|16857.82|16777.82|16856.43|16776.43|10
1721045820000|2024-07-15 12:17:00|16857.6|16777.6|16860.34|16780.34|16860.34|16780.34|16857.33|16777.33|10
1721045830000|2024-07-15 12:17:10|16861.06|16781.06|16861.16|16781.16|16862.29|16782.29|16861.06|16781.06|10
1721045840000|2024-07-15 12:17:20|16861.71|16781.71|16862.04|16782.04|16862.17|16782.17|16861.71|16781.71|10
1721045850000|2024-07-15 12:17:30|16862.13|16782.13|16862.16|16782.16|16862.76|16782.76|16861.87|16781.87|9
1721045860000|2024-07-15 12:17:40|16861.8|16781.8|16861.87|16781.87|16861.93|16781.93|16861.11|16781.11|10
1721045870000|2024-07-15 12:17:50|16861.9|16781.9|16862.12|16782.12|16862.13|16782.13|16861.59|16781.59|10
1721045880000|2024-07-15 12:18:00|16862.21|16782.21|16862.82|16782.82|16863.04|16783.04|16862.13|16782.13|10
1721045890000|2024-07-15 12:18:10|16863.25|16783.25|16863.89|16783.89|16863.89|16783.89|16863.25|16783.25|10
1721045900000|2024-07-15 12:18:20|16863.86|16783.86|16862.55|16782.55|16863.86|16783.86|16862.55|16782.55|10
1721045910000|2024-07-15 12:18:30|16862.53|16782.53|16862.38|16782.38|16862.57|16782.57|16862.25|16782.25|9
1721045920000|2024-07-15 12:18:40|16862.61|16782.61|16863.27|16783.27|16863.44|16783.44|16862.26|16782.26|10
1721045930000|2024-07-15 12:18:50|16863.29|16783.29|16866.27|16786.27|16866.3|16786.3|16863.29|16783.29|10
1721045940000|2024-07-15 12:19:00|16866.65|16786.65|16869.69|16789.69|16869.69|16789.69|16866.65|16786.65|10
1721045950000|2024-07-15 12:19:10|16869.71|16789.71|16870.4|16790.4|16870.4|16790.4|16869.43|16789.43|10
1721045960000|2024-07-15 12:19:20|16870.63|16790.63|16871.28|16791.28|16871.3|16791.3|16870.56|16790.56|10
1721045970000|2024-07-15 12:19:30|16871.49|16791.49|16871.54|16791.54|16871.64|16791.64|16871.3|16791.3|9
1721045980000|2024-07-15 12:19:40|16871.65|16791.65|16871.78|16791.78|16871.99|16791.99|16871.38|16791.38|10
1721045990000|2024-07-15 12:19:50|16871.57|16791.57|16867.67|16787.67|16871.76|16791.76|16867.67|16787.67|10
1721046000000|2024-07-15 12:20:00|16867.63|16787.63|16868.13|16788.13|16868.35|16788.35|16867.63|16787.63|10
1721046010000|2024-07-15 12:20:10|16868.03|16788.03|16868.42|16788.42|16868.42|16788.42|16867.9|16787.9|10
1721046020000|2024-07-15 12:20:20|16868.3|16788.3|16866.75|16786.75|16868.3|16788.3|16866.54|16786.54|10
1721046030000|2024-07-15 12:20:30|16866.91|16786.91|16867.81|16787.81|16867.81|16787.81|16866.91|16786.91|9
1721046040000|2024-07-15 12:20:40|16867.82|16787.82|16866.4|16786.4|16867.82|16787.82|16866.4|16786.4|10
1721046050000|2024-07-15 12:20:50|16866.38|16786.38|16865.02|16785.02|16866.46|16786.46|16865.02|16785.02|10
1721046060000|2024-07-15 12:21:00|16864.45|16784.45|16862.78|16782.78|16864.45|16784.45|16862.78|16782.78|10
1721046070000|2024-07-15 12:21:10|16862.66|16782.66|16861.91|16781.91|16862.66|16782.66|16861.77|16781.77|10
1721046080000|2024-07-15 12:21:20|16861.93|16781.93|16861.64|16781.64|16862.5|16782.5|16861.64|16781.64|10
1721046090000|2024-07-15 12:21:30|16861.61|16781.61|16860.35|16780.35|16861.61|16781.61|16859.99|16779.99|10
1721046100000|2024-07-15 12:21:40|16860.86|16780.86|16866.79|16786.79|16866.79|16786.79|16860.86|16780.86|10
1721046110000|2024-07-15 12:21:50|16866.87|16786.87|16867|16787|16867.05|16787.05|16866.6|16786.6|9
1721046120000|2024-07-15 12:22:00|16867.13|16787.13|16868.26|16788.26|16868.41|16788.41|16866.93|16786.93|10
1721046130000|2024-07-15 12:22:10|16868.29|16788.29|16872.44|16792.44|16872.44|16792.44|16867.92|16787.92|10
1721046140000|2024-07-15 12:22:20|16872.65|16792.65|16874.18|16794.18|16874.62|16794.62|16872.65|16792.65|10
1721046150000|2024-07-15 12:22:30|16874.37|16794.37|16875.14|16795.14|16875.14|16795.14|16873.11|16793.11|9
1721046160000|2024-07-15 12:22:40|16875.35|16795.35|16877.56|16797.56|16877.56|16797.56|16875.35|16795.35|10
1721046170000|2024-07-15 12:22:50|16877.66|16797.66|16875.89|16795.89|16877.77|16797.77|16875.89|16795.89|9
1721046180000|2024-07-15 12:23:00|16875.78|16795.78|16875.71|16795.71|16875.9|16795.9|16875.59|16795.59|10
1721046190000|2024-07-15 12:23:10|16876.29|16796.29|16877.21|16797.21|16877.51|16797.51|16876.29|16796.29|10
1721046200000|2024-07-15 12:23:20|16877.47|16797.47|16877.81|16797.81|16877.83|16797.83|16877.47|16797.47|9
1721046210000|2024-07-15 12:23:30|16877.84|16797.84|16877.7|16797.7|16878.13|16798.13|16877.7|16797.7|10
1721046220000|2024-07-15 12:23:40|16877.97|16797.97|16878.58|16798.58|16878.58|16798.58|16877.77|16797.77|10
1721046230000|2024-07-15 12:23:50|16878.67|16798.67|16879.56|16799.56|16879.56|16799.56|16878.23|16798.23|9
1721046240000|2024-07-15 12:24:00|16879.64|16799.64|16881.76|16801.76|16881.76|16801.76|16879.64|16799.64|10
1721046250000|2024-07-15 12:24:10|16881.79|16801.79|16880.51|16800.51|16881.81|16801.81|16880.5|16800.5|9
1721046260000|2024-07-15 12:24:20|16880.28|16800.28|16879.73|16799.73|16880.28|16800.28|16879.44|16799.44|9
1721046270000|2024-07-15 12:24:30|16879.67|16799.67|16880.66|16800.66|16880.82|16800.82|16879.67|16799.67|10
1721046280000|2024-07-15 12:24:40|16880.45|16800.45|16881.15|16801.15|16881.15|16801.15|16880.45|16800.45|8
1721046290000|2024-07-15 12:24:50|16881.29|16801.29|16883.66|16803.66|16883.66|16803.66|16881.29|16801.29|10
1721046300000|2024-07-15 12:25:00|16883.97|16803.97|16884.32|16804.32|16884.32|16804.32|16883.94|16803.94|9
1721046310000|2024-07-15 12:25:10|16884.27|16804.27|16887.25|16807.25|16887.25|16807.25|16884.27|16804.27|10
1721046320000|2024-07-15 12:25:20|16887.36|16807.36|16887.98|16807.98|16888.21|16808.21|16887.36|16807.36|10
1721046330000|2024-07-15 12:25:30|16888.08|16808.08|16890.6|16810.6|16890.6|16810.6|16888.08|16808.08|9
1721046340000|2024-07-15 12:25:40|16891.09|16811.09|16895.34|16815.34|16895.34|16815.34|16891.09|16811.09|10
1721046350000|2024-07-15 12:25:50|16895.7|16815.7|16898.43|16818.43|16898.57|16818.57|16895.7|16815.7|10
1721046360000|2024-07-15 12:26:00|16898.45|16818.45|16901.39|16821.39|16901.39|16821.39|16898.45|16818.45|10
1721046370000|2024-07-15 12:26:10|16901.24|16821.24|16901.78|16821.78|16901.78|16821.78|16900.03|16820.03|10
1721046380000|2024-07-15 12:26:20|16901.58|16821.58|16899.78|16819.78|16901.58|16821.58|16899.49|16819.49|10
1721046390000|2024-07-15 12:26:30|16899.65|16819.65|16900.24|16820.24|16900.3|16820.3|16899.25|16819.25|9
1721046400000|2024-07-15 12:26:40|16899.84|16819.84|16902.01|16822.01|16902.01|16822.01|16899.84|16819.84|10
1721046410000|2024-07-15 12:26:50|16901.97|16821.97|16902.25|16822.25|16902.25|16822.25|16901.45|16821.45|10
1721046420000|2024-07-15 12:27:00|16902.18|16822.18|16903.95|16823.95|16903.95|16823.95|16902.18|16822.18|8
1721046430000|2024-07-15 12:27:10|16904.11|16824.11|16903.64|16823.64|16904.36|16824.36|16903.35|16823.35|9
1721046440000|2024-07-15 12:27:20|16903.68|16823.68|16905.66|16825.66|16905.66|16825.66|16903.67|16823.67|10
1721046450000|2024-07-15 12:27:30|16905.89|16825.89|16905.84|16825.84|16906.22|16826.22|16905.74|16825.74|9
1721046460000|2024-07-15 12:27:40|16905.83|16825.83|16909.31|16829.31|16909.31|16829.31|16905.83|16825.83|10
1721046470000|2024-07-15 12:27:50|16909.48|16829.48|16909.22|16829.22|16910.03|16830.03|16909.22|16829.22|10
1721046480000|2024-07-15 12:28:00|16908.85|16828.85|16906.95|16826.95|16908.85|16828.85|16906.94|16826.94|10
1721046490000|2024-07-15 12:28:10|16906.93|16826.93|16906.56|16826.56|16907.4|16827.4|16906.52|16826.52|10
1721046500000|2024-07-15 12:28:20|16906.67|16826.67|16906.28|16826.28|16906.79|16826.79|16906.28|16826.28|10
1721046510000|2024-07-15 12:28:30|16906.26|16826.26|16909.44|16829.44|16909.44|16829.44|16906.26|16826.26|9
1721046520000|2024-07-15 12:28:40|16909.49|16829.49|16910.55|16830.55|16910.55|16830.55|16909.49|16829.49|10
1721046530000|2024-07-15 12:28:50|16910.74|16830.74|16910.13|16830.13|16910.74|16830.74|16910.13|16830.13|8
1721046540000|2024-07-15 12:29:00|16910.21|16830.21|16909.2|16829.2|16910.21|16830.21|16909.17|16829.17|10
1721046550000|2024-07-15 12:29:10|16909.37|16829.37|16910.67|16830.67|16910.85|16830.85|16909.37|16829.37|10
1721046560000|2024-07-15 12:29:20|16910.66|16830.66|16910.57|16830.57|16910.66|16830.66|16910.38|16830.38|7
1721046570000|2024-07-15 12:29:30|16909.09|16829.09|16911.32|16831.32|16911.55|16831.55|16908.26|16828.26|10
1721046580000|2024-07-15 12:29:40|16911.25|16831.25|16910.73|16830.73|16911.25|16831.25|16910.4|16830.4|10
1721046590000|2024-07-15 12:29:50|16910.86|16830.86|16910.78|16830.78|16911.05|16831.05|16910.49|16830.49|9
1721046600000|2024-07-15 12:30:00|16910.75|16830.75|16909.15|16829.15|16910.95|16830.95|16909.15|16829.15|10
1721046610000|2024-07-15 12:30:10|16908.51|16828.51|16905.19|16825.19|16908.51|16828.51|16905.19|16825.19|10
1721046620000|2024-07-15 12:30:20|16904.72|16824.72|16900.53|16820.53|16904.72|16824.72|16900.07|16820.07|10
1721046630000|2024-07-15 12:30:30|16900.65|16820.65|16902.86|16822.86|16902.86|16822.86|16899.59|16819.59|10
1721046640000|2024-07-15 12:30:40|16902.91|16822.91|16904.36|16824.36|16904.62|16824.62|16902.46|16822.46|10
1721046650000|2024-07-15 12:30:50|16904.6|16824.6|16905.98|16825.98|16906.27|16826.27|16904.6|16824.6|10
1721046660000|2024-07-15 12:31:00|16906.08|16826.08|16906.18|16826.18|16906.44|16826.44|16905.69|16825.69|10
1721046670000|2024-07-15 12:31:10|16906.65|16826.65|16907.32|16827.32|16907.47|16827.47|16906.65|16826.65|9
1721046680000|2024-07-15 12:31:20|16907.9|16827.9|16912.23|16832.23|16912.23|16832.23|16907.9|16827.9|10
1721046690000|2024-07-15 12:31:30|16912.6|16832.6|16914.03|16834.03|16914.15|16834.15|16911.2|16831.2|9
1721046700000|2024-07-15 12:31:40|16913.75|16833.75|16912.27|16832.27|16913.75|16833.75|16912.27|16832.27|9
1721046710000|2024-07-15 12:31:50|16912.23|16832.23|16910.78|16830.78|16912.23|16832.23|16910.01|16830.01|10
1721046720000|2024-07-15 12:32:00|16910.9|16830.9|16909.59|16829.59|16910.9|16830.9|16909.46|16829.46|10
1721046730000|2024-07-15 12:32:10|16910.56|16830.56|16909.88|16829.88|16910.87|16830.87|16909.77|16829.77|10
1721046740000|2024-07-15 12:32:20|16909.98|16829.98|16909.51|16829.51|16910.25|16830.25|16909.51|16829.51|10
1721046750000|2024-07-15 12:32:30|16909.79|16829.79|16898.34|16818.34|16909.79|16829.79|16898.34|16818.34|10
1721046760000|2024-07-15 12:32:40|16897.82|16817.82|16895.34|16815.34|16897.94|16817.94|16895.34|16815.34|10
1721046770000|2024-07-15 12:32:50|16894.74|16814.74|16891.64|16811.64|16894.85|16814.85|16891.48|16811.48|10
1721046780000|2024-07-15 12:33:00|16891.82|16811.82|16894.19|16814.19|16894.19|16814.19|16891.71|16811.71|10
1721046790000|2024-07-15 12:33:10|16893.75|16813.75|16894.05|16814.05|16894.05|16814.05|16892.42|16812.42|10
1721046800000|2024-07-15 12:33:20|16893.69|16813.69|16895.43|16815.43|16895.43|16815.43|16893.54|16813.54|10
1721046810000|2024-07-15 12:33:30|16895.86|16815.86|16898.49|16818.49|16899.1|16819.1|16895.86|16815.86|10
1721046820000|2024-07-15 12:33:40|16898.43|16818.43|16899.17|16819.17|16899.34|16819.34|16898.25|16818.25|10
1721046830000|2024-07-15 12:33:50|16899.75|16819.75|16902.62|16822.62|16902.62|16822.62|16899.75|16819.75|10
1721046840000|2024-07-15 12:34:00|16902.88|16822.88|16906.8|16826.8|16906.8|16826.8|16902.88|16822.88|10
1721046850000|2024-07-15 12:34:10|16907.01|16827.01|16912.43|16832.43|16912.43|16832.43|16907.01|16827.01|10
1721046860000|2024-07-15 12:34:20|16912.6|16832.6|16916.68|16836.68|16916.68|16836.68|16912.6|16832.6|10
1721046870000|2024-07-15 12:34:30|16917.4|16837.4|16917.95|16837.95|16920.92|16840.92|16917.4|16837.4|10
1721046880000|2024-07-15 12:34:40|16919.21|16839.21|16923.88|16843.88|16923.88|16843.88|16919.21|16839.21|10
1721046890000|2024-07-15 12:34:50|16923.68|16843.68|16928.61|16848.61|16928.61|16848.61|16923.68|16843.68|10
1721046900000|2024-07-15 12:35:00|16928.95|16848.95|16934.6|16854.6|16935.09|16855.09|16928.95|16848.95|10
1721046910000|2024-07-15 12:35:10|16934.91|16854.91|16932.47|16852.47|16934.91|16854.91|16931.34|16851.34|10
1721046920000|2024-07-15 12:35:20|16931.84|16851.84|16934.72|16854.72|16936.15|16856.15|16931.84|16851.84|10
1721046930000|2024-07-15 12:35:30|16934.08|16854.08|16936.44|16856.44|16936.44|16856.44|16933.96|16853.96|9
1721046940000|2024-07-15 12:35:40|16936.38|16856.38|16941.22|16861.22|16941.22|16861.22|16936.38|16856.38|9
1721046950000|2024-07-15 12:35:50|16941|16861|16945.77|16865.77|16945.77|16865.77|16940.7|16860.7|9
1721046960000|2024-07-15 12:36:00|16946.61|16866.61|16948.51|16868.51|16949.08|16869.08|16946.5|16866.5|10
1721046970000|2024-07-15 12:36:10|16948.66|16868.66|16947.55|16867.55|16950.86|16870.86|16947.55|16867.55|10
1721046980000|2024-07-15 12:36:20|16947.35|16867.35|16946.62|16866.62|16947.48|16867.48|16945.89|16865.89|10
1721046990000|2024-07-15 12:36:30|16946.56|16866.56|16947.62|16867.62|16947.62|16867.62|16946.56|16866.56|10
1721047000000|2024-07-15 12:36:40|16947.63|16867.63|16947.39|16867.39|16947.89|16867.89|16947.34|16867.34|9
1721047010000|2024-07-15 12:36:50|16947|16867|16945.64|16865.64|16947|16867|16945.64|16865.64|10
1721047020000|2024-07-15 12:37:00|16945.34|16865.34|16944.23|16864.23|16945.34|16865.34|16944.23|16864.23|10
1721047030000|2024-07-15 12:37:10|16944.33|16864.33|16945.6|16865.6|16945.6|16865.6|16944.33|16864.33|10
1721047040000|2024-07-15 12:37:20|16945.54|16865.54|16944.23|16864.23|16945.67|16865.67|16944.23|16864.23|10
1721047050000|2024-07-15 12:37:30|16944.63|16864.63|16944.47|16864.47|16944.79|16864.79|16944.47|16864.47|9
1721047060000|2024-07-15 12:37:40|16944.41|16864.41|16946.16|16866.16|16946.16|16866.16|16944.41|16864.41|10
1721047070000|2024-07-15 12:37:50|16945.72|16865.72|16946.01|16866.01|16946.18|16866.18|16945.72|16865.72|8
1721047080000|2024-07-15 12:38:00|16946.07|16866.07|16946.34|16866.34|16947.19|16867.19|16946.07|16866.07|10
1721047090000|2024-07-15 12:38:10|16946.45|16866.45|16946.76|16866.76|16946.76|16866.76|16945.77|16865.77|10
1721047100000|2024-07-15 12:38:20|16946.97|16866.97|16947.44|16867.44|16947.85|16867.85|16946.97|16866.97|8
1721047110000|2024-07-15 12:38:30|16947.7|16867.7|16949.7|16869.7|16949.88|16869.88|16947.21|16867.21|10
1721047120000|2024-07-15 12:38:40|16949.23|16869.23|16950.53|16870.53|16950.61|16870.61|16949.23|16869.23|10
1721047130000|2024-07-15 12:38:50|16950.5|16870.5|16950.84|16870.84|16950.84|16870.84|16950.43|16870.43|10
1721047140000|2024-07-15 12:39:00|16951.27|16871.27|16949.59|16869.59|16951.73|16871.73|16949.59|16869.59|10
1721047150000|2024-07-15 12:39:10|16949.58|16869.58|16949.3|16869.3|16950.05|16870.05|16948.85|16868.85|9
1721047160000|2024-07-15 12:39:20|16948.49|16868.49|16948.67|16868.67|16948.79|16868.79|16947.67|16867.67|10
1721047170000|2024-07-15 12:39:30|16948|16868|16946.56|16866.56|16948.57|16868.57|16946.15|16866.15|10
1721047180000|2024-07-15 12:39:40|16946.48|16866.48|16944.44|16864.44|16947.56|16867.56|16944.44|16864.44|10
1721047190000|2024-07-15 12:39:50|16944.74|16864.74|16940.82|16860.82|16945.56|16865.56|16940.82|16860.82|10
1721047200000|2024-07-15 12:40:00|16940.93|16860.93|16941.72|16861.72|16941.72|16861.72|16940.58|16860.58|10
1721047210000|2024-07-15 12:40:10|16942|16862|16939.95|16859.95|16942.25|16862.25|16939.95|16859.95|10
1721047220000|2024-07-15 12:40:20|16938.61|16858.61|16936.92|16856.92|16938.61|16858.61|16936.92|16856.92|10
1721047230000|2024-07-15 12:40:30|16936.91|16856.91|16935.81|16855.81|16936.91|16856.91|16935.66|16855.66|10
1721047240000|2024-07-15 12:40:40|16935.71|16855.71|16934.67|16854.67|16935.71|16855.71|16934.09|16854.09|10
1721047250000|2024-07-15 12:40:50|16934.94|16854.94|16934.43|16854.43|16935.02|16855.02|16934.29|16854.29|10
1721047260000|2024-07-15 12:41:00|16934.69|16854.69|16935.81|16855.81|16935.95|16855.95|16934.69|16854.69|10
1721047270000|2024-07-15 12:41:10|16935.86|16855.86|16937.66|16857.66|16937.66|16857.66|16935.41|16855.41|10
1721047280000|2024-07-15 12:41:20|16937.68|16857.68|16938.51|16858.51|16938.51|16858.51|16937.41|16857.41|10
1721047290000|2024-07-15 12:41:30|16938.78|16858.78|16939.19|16859.19|16939.19|16859.19|16938.78|16858.78|10
1721047300000|2024-07-15 12:41:40|16939.27|16859.27|16940.38|16860.38|16940.57|16860.57|16939.27|16859.27|10
1721047310000|2024-07-15 12:41:50|16940.31|16860.31|16938.34|16858.34|16940.31|16860.31|16938.34|16858.34|10
1721047320000|2024-07-15 12:42:00|16938.38|16858.38|16938.47|16858.47|16938.47|16858.47|16938.06|16858.06|10
1721047330000|2024-07-15 12:42:10|16938.45|16858.45|16936.39|16856.39|16938.57|16858.57|16936.39|16856.39|10
1721047340000|2024-07-15 12:42:20|16936.2|16856.2|16935.98|16855.98|16936.83|16856.83|16935.85|16855.85|9
1721047350000|2024-07-15 12:42:30|16936.15|16856.15|16938.71|16858.71|16938.71|16858.71|16936.15|16856.15|10
1721047360000|2024-07-15 12:42:40|16939.08|16859.08|16939.88|16859.88|16940.75|16860.75|16939.08|16859.08|10
1721047370000|2024-07-15 12:42:50|16939.89|16859.89|16936.97|16856.97|16940.15|16860.15|16936.95|16856.95|10
1721047380000|2024-07-15 12:43:00|16936.67|16856.67|16935.26|16855.26|16936.78|16856.78|16934.99|16854.99|10
1721047390000|2024-07-15 12:43:10|16935.24|16855.24|16934.2|16854.2|16935.28|16855.28|16934.11|16854.11|10
1721047400000|2024-07-15 12:43:20|16933.47|16853.47|16932.26|16852.26|16933.99|16853.99|16932.26|16852.26|10
1721047410000|2024-07-15 12:43:30|16931.68|16851.68|16931.78|16851.78|16932.02|16852.02|16931.41|16851.41|10
1721047420000|2024-07-15 12:43:40|16931.92|16851.92|16931.31|16851.31|16932.17|16852.17|16931.31|16851.31|8
1721047430000|2024-07-15 12:43:50|16931.45|16851.45|16933.56|16853.56|16933.56|16853.56|16931.45|16851.45|10
1721047440000|2024-07-15 12:44:00|16933.85|16853.85|16936.35|16856.35|16936.35|16856.35|16933.85|16853.85|10
1721047450000|2024-07-15 12:44:10|16936.52|16856.52|16938.48|16858.48|16938.5|16858.5|16936.28|16856.28|10
1721047460000|2024-07-15 12:44:20|16938.41|16858.41|16936.85|16856.85|16938.48|16858.48|16936.85|16856.85|10
1721047470000|2024-07-15 12:44:30|16936.45|16856.45|16934.43|16854.43|16936.45|16856.45|16934.43|16854.43|10
1721047480000|2024-07-15 12:44:40|16934.48|16854.48|16932.09|16852.09|16934.48|16854.48|16932.09|16852.09|10
1721047490000|2024-07-15 12:44:50|16931.79|16851.79|16931.84|16851.84|16933|16853|16931.79|16851.79|10
1721047500000|2024-07-15 12:45:00|16932|16852|16931.11|16851.11|16932.4|16852.4|16931.11|16851.11|10
1721047510000|2024-07-15 12:45:10|16931.05|16851.05|16931.63|16851.63|16931.92|16851.92|16930.71|16850.71|10
1721047520000|2024-07-15 12:45:20|16930.4|16850.4|16931.01|16851.01|16931.09|16851.09|16930.32|16850.32|10
1721047530000|2024-07-15 12:45:30|16931.05|16851.05|16930.6|16850.6|16931.34|16851.34|16930.6|16850.6|9
1721047540000|2024-07-15 12:45:40|16930.25|16850.25|16929.22|16849.22|16930.25|16850.25|16928.84|16848.84|10
1721047550000|2024-07-15 12:45:50|16929.04|16849.04|16932.93|16852.93|16932.93|16852.93|16928.28|16848.28|9
1721047560000|2024-07-15 12:46:00|16933.06|16853.06|16932.67|16852.67|16933.86|16853.86|16932.67|16852.67|10
1721047570000|2024-07-15 12:46:10|16932.14|16852.14|16928.31|16848.31|16932.14|16852.14|16928.31|16848.31|10
1721047580000|2024-07-15 12:46:20|16928.28|16848.28|16927.7|16847.7|16928.28|16848.28|16926.88|16846.88|10
1721047590000|2024-07-15 12:46:30|16927.63|16847.63|16933.63|16853.63|16933.63|16853.63|16927.63|16847.63|9
1721047600000|2024-07-15 12:46:40|16934.56|16854.56|16935.61|16855.61|16935.61|16855.61|16934.56|16854.56|9
1721047610000|2024-07-15 12:46:50|16935.41|16855.41|16934.33|16854.33|16935.41|16855.41|16933.64|16853.64|10
1721047620000|2024-07-15 12:47:00|16934.35|16854.35|16933.03|16853.03|16934.72|16854.72|16933.03|16853.03|10
1721047630000|2024-07-15 12:47:10|16932.85|16852.85|16931.86|16851.86|16932.88|16852.88|16931.86|16851.86|9
1721047640000|2024-07-15 12:47:20|16931.75|16851.75|16932.08|16852.08|16932.21|16852.21|16931.75|16851.75|9
1721047650000|2024-07-15 12:47:30|16932.09|16852.09|16933.53|16853.53|16933.53|16853.53|16932.07|16852.07|9
1721047660000|2024-07-15 12:47:40|16933.97|16853.97|16934.51|16854.51|16934.72|16854.72|16933.88|16853.88|10
1721047670000|2024-07-15 12:47:50|16934.42|16854.42|16935.41|16855.41|16935.45|16855.45|16934.25|16854.25|10
1721047680000|2024-07-15 12:48:00|16935.21|16855.21|16935.86|16855.86|16936.22|16856.22|16935.21|16855.21|10
1721047690000|2024-07-15 12:48:10|16935.79|16855.79|16934.94|16854.94|16936.18|16856.18|16934.94|16854.94|9
1721047700000|2024-07-15 12:48:20|16935.46|16855.46|16936.23|16856.23|16936.35|16856.35|16935.46|16855.46|10
1721047710000|2024-07-15 12:48:30|16935.76|16855.76|16936.47|16856.47|16936.47|16856.47|16935.58|16855.58|10
1721047720000|2024-07-15 12:48:40|16936.46|16856.46|16938.69|16858.69|16938.69|16858.69|16936.46|16856.46|10
1721047730000|2024-07-15 12:48:50|16938.95|16858.95|16939.35|16859.35|16939.49|16859.49|16938.77|16858.77|9
1721047740000|2024-07-15 12:49:00|16940.59|16860.59|16940.67|16860.67|16940.97|16860.97|16940.49|16860.49|10
1721047750000|2024-07-15 12:49:10|16940.59|16860.59|16941.44|16861.44|16941.44|16861.44|16940.59|16860.59|9
1721047760000|2024-07-15 12:49:20|16941.45|16861.45|16940.46|16860.46|16941.94|16861.94|16940.46|16860.46|10
1721047770000|2024-07-15 12:49:30|16940.24|16860.24|16936.34|16856.34|16940.24|16860.24|16936.34|16856.34|10
1721047780000|2024-07-15 12:49:40|16932.22|16852.22|16927.55|16847.55|16932.22|16852.22|16927.55|16847.55|10
1721047790000|2024-07-15 12:49:50|16927.36|16847.36|16925.47|16845.47|16927.53|16847.53|16925.47|16845.47|10
1721047800000|2024-07-15 12:50:00|16925.82|16845.82|16922.42|16842.42|16926.15|16846.15|16922.42|16842.42|10
1721047810000|2024-07-15 12:50:10|16921.48|16841.48|16919.15|16839.15|16921.48|16841.48|16919.15|16839.15|10
1721047820000|2024-07-15 12:50:20|16918.9|16838.9|16917.2|16837.2|16918.9|16838.9|16917.2|16837.2|10
1721047830000|2024-07-15 12:50:30|16917.12|16837.12|16915.56|16835.56|16917.12|16837.12|16915.56|16835.56|9
1721047840000|2024-07-15 12:50:40|16915|16835|16917.27|16837.27|16917.27|16837.27|16914.67|16834.67|10
1721047850000|2024-07-15 12:50:50|16917.79|16837.79|16918.89|16838.89|16918.98|16838.98|16917.79|16837.79|10
1721047860000|2024-07-15 12:51:00|16919.08|16839.08|16920.33|16840.33|16920.33|16840.33|16919.08|16839.08|10
1721047870000|2024-07-15 12:51:10|16921.19|16841.19|16921.6|16841.6|16921.61|16841.61|16920.88|16840.88|10
1721047880000|2024-07-15 12:51:20|16921.61|16841.61|16918.21|16838.21|16921.61|16841.61|16918.1|16838.1|10
1721047890000|2024-07-15 12:51:30|16918.15|16838.15|16921.77|16841.77|16921.77|16841.77|16918.03|16838.03|10
1721047900000|2024-07-15 12:51:40|16921.9|16841.9|16920.53|16840.53|16922.37|16842.37|16920.53|16840.53|10
1721047910000|2024-07-15 12:51:50|16920.49|16840.49|16920.39|16840.39|16922.5|16842.5|16919.84|16839.84|9
1721047920000|2024-07-15 12:52:00|16920.88|16840.88|16920.75|16840.75|16921.33|16841.33|16920.57|16840.57|10
1721047930000|2024-07-15 12:52:10|16920.74|16840.74|16921.47|16841.47|16921.47|16841.47|16920.16|16840.16|10
1721047940000|2024-07-15 12:52:20|16922.22|16842.22|16923.03|16843.03|16923.41|16843.41|16922.22|16842.22|9
1721047950000|2024-07-15 12:52:30|16923.25|16843.25|16923.64|16843.64|16923.76|16843.76|16922.62|16842.62|10
1721047960000|2024-07-15 12:52:40|16924|16844|16926.74|16846.74|16926.74|16846.74|16924|16844|10
1721047970000|2024-07-15 12:52:50|16926.87|16846.87|16926.8|16846.8|16927.29|16847.29|16926.8|16846.8|9
1721047980000|2024-07-15 12:53:00|16926.72|16846.72|16925.37|16845.37|16926.72|16846.72|16925.33|16845.33|10
1721047990000|2024-07-15 12:53:10|16924.91|16844.91|16924.3|16844.3|16924.91|16844.91|16924.1|16844.1|9
1721048000000|2024-07-15 12:53:20|16924.33|16844.33|16922.16|16842.16|16924.33|16844.33|16922.16|16842.16|10
1721048010000|2024-07-15 12:53:30|16922.03|16842.03|16922.66|16842.66|16922.66|16842.66|16921.91|16841.91|9
1721048020000|2024-07-15 12:53:40|16922.68|16842.68|16924.76|16844.76|16924.76|16844.76|16922.68|16842.68|10
1721048030000|2024-07-15 12:53:50|16924.91|16844.91|16925.76|16845.76|16925.76|16845.76|16924.91|16844.91|10
1721048040000|2024-07-15 12:54:00|16925.65|16845.65|16926.56|16846.56|16927.53|16847.53|16925.65|16845.65|10
1721048050000|2024-07-15 12:54:10|16926.12|16846.12|16926.49|16846.49|16926.49|16846.49|16925.65|16845.65|10
1721048060000|2024-07-15 12:54:20|16926.77|16846.77|16927.09|16847.09|16927.09|16847.09|16926.47|16846.47|9
1721048070000|2024-07-15 12:54:30|16927.05|16847.05|16928.02|16848.02|16928.2|16848.2|16926.75|16846.75|9
1721048080000|2024-07-15 12:54:40|16927.73|16847.73|16925.15|16845.15|16927.73|16847.73|16925.15|16845.15|10
1721048090000|2024-07-15 12:54:50|16925.1|16845.1|16924.76|16844.76|16925.1|16845.1|16924.74|16844.74|8
1721048100000|2024-07-15 12:55:00|16924.78|16844.78|16925.2|16845.2|16925.36|16845.36|16924.78|16844.78|10
1721048110000|2024-07-15 12:55:10|16925.19|16845.19|16923.67|16843.67|16925.19|16845.19|16922.91|16842.91|10
1721048120000|2024-07-15 12:55:20|16923.6|16843.6|16922.57|16842.57|16923.6|16843.6|16921.9|16841.9|10
1721048130000|2024-07-15 12:55:30|16922.14|16842.14|16921.38|16841.38|16922.34|16842.34|16921.38|16841.38|10
1721048140000|2024-07-15 12:55:40|16921.41|16841.41|16920.65|16840.65|16921.41|16841.41|16920.49|16840.49|10
1721048150000|2024-07-15 12:55:50|16920.37|16840.37|16919.21|16839.21|16920.37|16840.37|16919.21|16839.21|8
1721048160000|2024-07-15 12:56:00|16918.99|16838.99|16918.64|16838.64|16919.82|16839.82|16918.59|16838.59|9
1721048170000|2024-07-15 12:56:10|16917.6|16837.6|16916.08|16836.08|16917.6|16837.6|16916.05|16836.05|10
1721048180000|2024-07-15 12:56:20|16916.11|16836.11|16912.85|16832.85|16916.11|16836.11|16912.39|16832.39|10
1721048190000|2024-07-15 12:56:30|16912.89|16832.89|16911.98|16831.98|16912.94|16832.94|16911.98|16831.98|10
1721048200000|2024-07-15 12:56:40|16911.76|16831.76|16913.85|16833.85|16914.06|16834.06|16911.49|16831.49|10
1721048210000|2024-07-15 12:56:50|16913.18|16833.18|16913.61|16833.61|16913.61|16833.61|16913.18|16833.18|9
1721048220000|2024-07-15 12:57:00|16913.63|16833.63|16912.22|16832.22|16914.2|16834.2|16912.18|16832.18|10
1721048230000|2024-07-15 12:57:10|16912.06|16832.06|16910.61|16830.61|16912.15|16832.15|16910.61|16830.61|10
1721048240000|2024-07-15 12:57:20|16910.48|16830.48|16910.7|16830.7|16910.7|16830.7|16908.98|16828.98|10
1721048250000|2024-07-15 12:57:30|16910.57|16830.57|16911.99|16831.99|16912.05|16832.05|16910.57|16830.57|10
1721048260000|2024-07-15 12:57:40|16912.04|16832.04|16913.82|16833.82|16914.12|16834.12|16912.04|16832.04|10
1721048270000|2024-07-15 12:57:50|16913.78|16833.78|16912.99|16832.99|16913.78|16833.78|16911.76|16831.76|10
1721048280000|2024-07-15 12:58:00|16913.05|16833.05|16914.46|16834.46|16914.64|16834.64|16913.05|16833.05|10
1721048290000|2024-07-15 12:58:10|16914.85|16834.85|16918.75|16838.75|16918.75|16838.75|16914.85|16834.85|10
1721048300000|2024-07-15 12:58:20|16918.54|16838.54|16922.17|16842.17|16922.17|16842.17|16918.4|16838.4|9
1721048310000|2024-07-15 12:58:30|16922.5|16842.5|16923.43|16843.43|16923.43|16843.43|16921.72|16841.72|10
1721048320000|2024-07-15 12:58:40|16923.53|16843.53|16923.19|16843.19|16923.65|16843.65|16923.11|16843.11|10
1721048330000|2024-07-15 12:58:50|16922.65|16842.65|16921.59|16841.59|16922.69|16842.69|16921.59|16841.59|10
1721048340000|2024-07-15 12:59:00|16921.48|16841.48|16921.67|16841.67|16922.31|16842.31|16921.48|16841.48|10
1721048350000|2024-07-15 12:59:10|16921.63|16841.63|16921.54|16841.54|16921.89|16841.89|16921.39|16841.39|10
1721048360000|2024-07-15 12:59:20|16921.81|16841.81|16921.28|16841.28|16921.81|16841.81|16921.17|16841.17|10
1721048370000|2024-07-15 12:59:30|16921.26|16841.26|16920.89|16840.89|16921.4|16841.4|16920.74|16840.74|10
1721048380000|2024-07-15 12:59:40|16920.96|16840.96|16919.61|16839.61|16921.34|16841.34|16919.61|16839.61|10
1721048390000|2024-07-15 12:59:50|16919.5|16839.5|16918.75|16838.75|16919.86|16839.86|16918.75|16838.75|9
1721048400000|2024-07-15 13:00:00|16918.34|16838.34|16915.84|16835.84|16918.4|16838.4|16915.84|16835.84|10
1721048410000|2024-07-15 13:00:10|16915.48|16835.48|16915.18|16835.18|16915.81|16835.81|16915|16835|10
1721048420000|2024-07-15 13:00:20|16915.11|16835.11|16913.6|16833.6|16915.11|16835.11|16913.36|16833.36|10
1721048430000|2024-07-15 13:00:30|16913.62|16833.62|16913.19|16833.19|16913.62|16833.62|16913.12|16833.12|10
1721048440000|2024-07-15 13:00:40|16913.37|16833.37|16913.68|16833.68|16913.68|16833.68|16913.31|16833.31|9
1721048450000|2024-07-15 13:00:50|16913.71|16833.71|16913.86|16833.86|16914.07|16834.07|16913.71|16833.71|10
1721048460000|2024-07-15 13:01:00|16913.65|16833.65|16913.85|16833.85|16913.98|16833.98|16913|16833|10
1721048470000|2024-07-15 13:01:10|16913.87|16833.87|16913.47|16833.47|16913.93|16833.93|16913.42|16833.42|10
1721048480000|2024-07-15 13:01:20|16913.14|16833.14|16911.55|16831.55|16913.22|16833.22|16911.55|16831.55|9
1721048490000|2024-07-15 13:01:30|16911.48|16831.48|16911.98|16831.98|16911.98|16831.98|16911.25|16831.25|10
1721048500000|2024-07-15 13:01:40|16912.28|16832.28|16911.07|16831.07|16913.33|16833.33|16911.07|16831.07|9
1721048510000|2024-07-15 13:01:50|16911.08|16831.08|16912.51|16832.51|16912.51|16832.51|16911.07|16831.07|10
1721048520000|2024-07-15 13:02:00|16912.81|16832.81|16915.74|16835.74|16915.83|16835.83|16912.81|16832.81|10
1721048530000|2024-07-15 13:02:10|16915.9|16835.9|16917.97|16837.97|16917.97|16837.97|16915.9|16835.9|10
1721048540000|2024-07-15 13:02:20|16918.33|16838.33|16919.93|16839.93|16919.93|16839.93|16918.21|16838.21|10
1721048550000|2024-07-15 13:02:30|16920.61|16840.61|16922.09|16842.09|16922.09|16842.09|16920.61|16840.61|10
1721048560000|2024-07-15 13:02:40|16922.36|16842.36|16921.71|16841.71|16922.78|16842.78|16921.71|16841.71|10
1721048570000|2024-07-15 13:02:50|16921.54|16841.54|16921.75|16841.75|16921.75|16841.75|16921.19|16841.19|9
1721048580000|2024-07-15 13:03:00|16922.14|16842.14|16922.45|16842.45|16923.55|16843.55|16922.14|16842.14|10
1721048590000|2024-07-15 13:03:10|16922.42|16842.42|16924.61|16844.61|16924.68|16844.68|16922.16|16842.16|10
1721048600000|2024-07-15 13:03:20|16924.63|16844.63|16925.93|16845.93|16925.94|16845.94|16924.32|16844.32|10
1721048610000|2024-07-15 13:03:30|16926.09|16846.09|16932.29|16852.29|16932.29|16852.29|16926.09|16846.09|10
1721048620000|2024-07-15 13:03:40|16932.63|16852.63|16935.69|16855.69|16935.69|16855.69|16931.82|16851.82|10
1721048630000|2024-07-15 13:03:50|16935.87|16855.87|16937.79|16857.79|16937.79|16857.79|16935.87|16855.87|10
1721048640000|2024-07-15 13:04:00|16937.8|16857.8|16938.65|16858.65|16938.86|16858.86|16937.8|16857.8|10
1721048650000|2024-07-15 13:04:10|16938.68|16858.68|16941.3|16861.3|16941.3|16861.3|16938.68|16858.68|10
1721048660000|2024-07-15 13:04:20|16941.75|16861.75|16945.27|16865.27|16945.27|16865.27|16941.75|16861.75|10
1721048670000|2024-07-15 13:04:30|16945.55|16865.55|16946.63|16866.63|16946.65|16866.65|16945.55|16865.55|10
1721048680000|2024-07-15 13:04:40|16946.69|16866.69|16945.38|16865.38|16946.69|16866.69|16945.38|16865.38|10
1721048690000|2024-07-15 13:04:50|16945.83|16865.83|16945.33|16865.33|16945.83|16865.83|16944.98|16864.98|10
1721048700000|2024-07-15 13:05:00|16945.37|16865.37|16946.61|16866.61|16946.82|16866.82|16945.37|16865.37|10
1721048710000|2024-07-15 13:05:10|16946.75|16866.75|16947.69|16867.69|16947.69|16867.69|16946.7|16866.7|9
1721048720000|2024-07-15 13:05:20|16947.79|16867.79|16948.57|16868.57|16948.57|16868.57|16947.76|16867.76|8
1721048730000|2024-07-15 13:05:30|16948.73|16868.73|16948.48|16868.48|16949.57|16869.57|16947.87|16867.87|10
1721048740000|2024-07-15 13:05:40|16948.17|16868.17|16947.55|16867.55|16948.46|16868.46|16947.31|16867.31|10
1721048750000|2024-07-15 13:05:50|16946.96|16866.96|16944.6|16864.6|16947.13|16867.13|16944.57|16864.57|10
1721048760000|2024-07-15 13:06:00|16944.12|16864.12|16944.02|16864.02|16944.37|16864.37|16943.61|16863.61|10
1721048770000|2024-07-15 13:06:10|16944.15|16864.15|16944.71|16864.71|16944.72|16864.72|16944.15|16864.15|10
1721048780000|2024-07-15 13:06:20|16945.18|16865.18|16945.36|16865.36|16945.88|16865.88|16945.18|16865.18|10
1721048790000|2024-07-15 13:06:30|16944.87|16864.87|16948.23|16868.23|16948.23|16868.23|16944.58|16864.58|10
1721048800000|2024-07-15 13:06:40|16948.54|16868.54|16946.11|16866.11|16948.85|16868.85|16946.11|16866.11|10
1721048810000|2024-07-15 13:06:50|16945.63|16865.63|16945.91|16865.91|16946.23|16866.23|16945.28|16865.28|10
1721048820000|2024-07-15 13:07:00|16945.98|16865.98|16945.56|16865.56|16946.22|16866.22|16945.26|16865.26|10
1721048830000|2024-07-15 13:07:10|16944.35|16864.35|16940.77|16860.77|16944.35|16864.35|16940.77|16860.77|10
1721048840000|2024-07-15 13:07:20|16940.32|16860.32|16940.64|16860.64|16940.64|16860.64|16940.25|16860.25|9
1721048850000|2024-07-15 13:07:30|16940.17|16860.17|16937.04|16857.04|16940.17|16860.17|16936.72|16856.72|10
1721048860000|2024-07-15 13:07:40|16937.41|16857.41|16936.31|16856.31|16937.41|16857.41|16935.74|16855.74|10
1721048870000|2024-07-15 13:07:50|16936.01|16856.01|16936.53|16856.53|16936.53|16856.53|16935.6|16855.6|10
1721048880000|2024-07-15 13:08:00|16936.58|16856.58|16937.15|16857.15|16937.15|16857.15|16936.31|16856.31|10
1721048890000|2024-07-15 13:08:10|16937.1|16857.1|16940.17|16860.17|16940.17|16860.17|16937.1|16857.1|9
1721048900000|2024-07-15 13:08:20|16940.28|16860.28|16941.76|16861.76|16941.84|16861.84|16940.28|16860.28|10
1721048910000|2024-07-15 13:08:30|16941.71|16861.71|16943.6|16863.6|16943.6|16863.6|16941.57|16861.57|10
1721048920000|2024-07-15 13:08:40|16943.69|16863.69|16946.73|16866.73|16946.73|16866.73|16943.69|16863.69|10
1721048930000|2024-07-15 13:08:50|16947.19|16867.19|16948.88|16868.88|16948.88|16868.88|16947.19|16867.19|10
1721048940000|2024-07-15 13:09:00|16949.25|16869.25|16950.73|16870.73|16950.73|16870.73|16949.25|16869.25|9
1721048950000|2024-07-15 13:09:10|16950.84|16870.84|16951.21|16871.21|16951.21|16871.21|16950.75|16870.75|10
1721048960000|2024-07-15 13:09:20|16949.03|16869.03|16951.84|16871.84|16951.84|16871.84|16949.03|16869.03|10
1721048970000|2024-07-15 13:09:30|16952.21|16872.21|16952.49|16872.49|16952.49|16872.49|16952.02|16872.02|10
1721048980000|2024-07-15 13:09:40|16952.57|16872.57|16951.08|16871.08|16952.57|16872.57|16951.08|16871.08|9
1721048990000|2024-07-15 13:09:50|16950.82|16870.82|16951.79|16871.79|16951.79|16871.79|16950.29|16870.29|10
1721049000000|2024-07-15 13:10:00|16951.72|16871.72|16953.16|16873.16|16953.19|16873.19|16951.72|16871.72|10
1721049010000|2024-07-15 13:10:10|16953.2|16873.2|16955.53|16875.53|16955.55|16875.55|16953.2|16873.2|10
1721049020000|2024-07-15 13:10:20|16955.69|16875.69|16956.66|16876.66|16956.74|16876.74|16955.6|16875.6|10
1721049030000|2024-07-15 13:10:30|16956.67|16876.67|16957.14|16877.14|16957.39|16877.39|16956.64|16876.64|10
1721049040000|2024-07-15 13:10:40|16957.32|16877.32|16956.36|16876.36|16957.32|16877.32|16956.3|16876.3|10
1721049050000|2024-07-15 13:10:50|16956.35|16876.35|16958.36|16878.36|16958.36|16878.36|16956.3|16876.3|10
1721049060000|2024-07-15 13:11:00|16958.31|16878.31|16958.57|16878.57|16958.57|16878.57|16958.26|16878.26|9
1721049070000|2024-07-15 13:11:10|16958.55|16878.55|16958.4|16878.4|16958.55|16878.55|16957.86|16877.86|10
1721049080000|2024-07-15 13:11:20|16958.39|16878.39|16960.94|16880.94|16960.94|16880.94|16958.31|16878.31|10
1721049090000|2024-07-15 13:11:30|16961.12|16881.12|16963.77|16883.77|16963.77|16883.77|16961.12|16881.12|10
1721049100000|2024-07-15 13:11:40|16963.79|16883.79|16961.8|16881.8|16964.64|16884.64|16961.45|16881.45|10
1721049110000|2024-07-15 13:11:50|16962.07|16882.07|16961.47|16881.47|16962.07|16882.07|16961.42|16881.42|10
1721049120000|2024-07-15 13:12:00|16961.92|16881.92|16961.6|16881.6|16962.33|16882.33|16961|16881|10
1721049130000|2024-07-15 13:12:10|16961.59|16881.59|16961.58|16881.58|16962.05|16882.05|16961.15|16881.15|10
1721049140000|2024-07-15 13:12:20|16961.77|16881.77|16961.36|16881.36|16961.77|16881.77|16960.82|16880.82|10
1721049150000|2024-07-15 13:12:30|16961.38|16881.38|16962.03|16882.03|16962.03|16882.03|16961.37|16881.37|10
1721049160000|2024-07-15 13:12:40|16961.97|16881.97|16962.7|16882.7|16962.7|16882.7|16961.71|16881.71|9
1721049170000|2024-07-15 13:12:50|16962.98|16882.98|16963.88|16883.88|16964.06|16884.06|16962.98|16882.98|10
1721049180000|2024-07-15 13:13:00|16963.8|16883.8|16964.03|16884.03|16965.43|16885.43|16963.8|16883.8|10
1721049190000|2024-07-15 13:13:10|16963.88|16883.88|16963.55|16883.55|16964.35|16884.35|16963.55|16883.55|10
1721049200000|2024-07-15 13:13:20|16963.71|16883.71|16964.6|16884.6|16964.6|16884.6|16963.71|16883.71|10
1721049210000|2024-07-15 13:13:30|16964.55|16884.55|16965.45|16885.45|16965.45|16885.45|16964.55|16884.55|9
1721049220000|2024-07-15 13:13:40|16965.43|16885.43|16963.17|16883.17|16965.43|16885.43|16963.17|16883.17|9
1721049230000|2024-07-15 13:13:50|16963.56|16883.56|16964.13|16884.13|16964.25|16884.25|16963.56|16883.56|10
1721049240000|2024-07-15 13:14:00|16964.48|16884.48|16963.32|16883.32|16964.48|16884.48|16963.32|16883.32|10
1721049250000|2024-07-15 13:14:10|16963.13|16883.13|16962.07|16882.07|16963.13|16883.13|16961.85|16881.85|10
1721049260000|2024-07-15 13:14:20|16962.06|16882.06|16961.83|16881.83|16962.26|16882.26|16961.83|16881.83|10
1721049270000|2024-07-15 13:14:30|16961.69|16881.69|16964.1|16884.1|16964.32|16884.32|16961.69|16881.69|10
1721049280000|2024-07-15 13:14:40|16964.44|16884.44|16964.46|16884.46|16964.61|16884.61|16964.06|16884.06|10
1721049290000|2024-07-15 13:14:50|16964.21|16884.21|16963.04|16883.04|16964.21|16884.21|16963.04|16883.04|10
1721049300000|2024-07-15 13:15:00|16962.82|16882.82|16962.8|16882.8|16962.82|16882.82|16962.34|16882.34|8
1721049310000|2024-07-15 13:15:10|16961.45|16881.45|16961.68|16881.68|16961.68|16881.68|16960.81|16880.81|10
1721049320000|2024-07-15 13:15:20|16961.9|16881.9|16962.71|16882.71|16962.74|16882.74|16961.72|16881.72|9
1721049330000|2024-07-15 13:15:30|16962.88|16882.88|16965.54|16885.54|16965.85|16885.85|16962.68|16882.68|9
1721049340000|2024-07-15 13:15:40|16965.57|16885.57|16961.13|16881.13|16965.57|16885.57|16961.13|16881.13|10
1721049350000|2024-07-15 13:15:50|16960.98|16880.98|16961.21|16881.21|16961.42|16881.42|16960.75|16880.75|9
1721049360000|2024-07-15 13:16:00|16961.1|16881.1|16961.74|16881.74|16961.74|16881.74|16961.06|16881.06|10
1721049370000|2024-07-15 13:16:10|16961.66|16881.66|16963.53|16883.53|16963.53|16883.53|16961.66|16881.66|10
1721049380000|2024-07-15 13:16:20|16963.77|16883.77|16962.59|16882.59|16963.77|16883.77|16962.48|16882.48|10
1721049390000|2024-07-15 13:16:30|16962.16|16882.16|16962.53|16882.53|16962.85|16882.85|16961.83|16881.83|10
1721049400000|2024-07-15 13:16:40|16962.73|16882.73|16960.85|16880.85|16962.73|16882.73|16960.8|16880.8|10
1721049410000|2024-07-15 13:16:50|16960.74|16880.74|16959.14|16879.14|16960.74|16880.74|16959.14|16879.14|10
1721049420000|2024-07-15 13:17:00|16958.93|16878.93|16960.3|16880.3|16960.3|16880.3|16958.46|16878.46|10
1721049430000|2024-07-15 13:17:10|16961.12|16881.12|16963.77|16883.77|16964.44|16884.44|16961.12|16881.12|10
1721049440000|2024-07-15 13:17:20|16963.9|16883.9|16963.32|16883.32|16964.05|16884.05|16963.32|16883.32|10
1721049450000|2024-07-15 13:17:30|16962.56|16882.56|16962.66|16882.66|16962.66|16882.66|16961.89|16881.89|8
1721049460000|2024-07-15 13:17:40|16962.67|16882.67|16963.39|16883.39|16963.39|16883.39|16962.56|16882.56|10
1721049470000|2024-07-15 13:17:50|16963.34|16883.34|16965.82|16885.82|16965.82|16885.82|16963.34|16883.34|10
1721049480000|2024-07-15 13:18:00|16966.03|16886.03|16968.01|16888.01|16968.01|16888.01|16966.03|16886.03|10
1721049490000|2024-07-15 13:18:10|16968.11|16888.11|16970.42|16890.42|16970.42|16890.42|16968.11|16888.11|10
1721049500000|2024-07-15 13:18:20|16970.88|16890.88|16969.91|16889.91|16971.09|16891.09|16969.71|16889.71|10
1721049510000|2024-07-15 13:18:30|16969.67|16889.67|16969.09|16889.09|16969.81|16889.81|16968.82|16888.82|10
1721049520000|2024-07-15 13:18:40|16968.67|16888.67|16968.36|16888.36|16969.08|16889.08|16968.19|16888.19|10
1721049530000|2024-07-15 13:18:50|16968.48|16888.48|16968.64|16888.64|16968.64|16888.64|16968.32|16888.32|10
1721049540000|2024-07-15 13:19:00|16968.52|16888.52|16969.24|16889.24|16969.24|16889.24|16968.37|16888.37|10
1721049550000|2024-07-15 13:19:10|16969.16|16889.16|16968.38|16888.38|16969.3|16889.3|16968.38|16888.38|10
1721049560000|2024-07-15 13:19:20|16967.94|16887.94|16967.91|16887.91|16967.94|16887.94|16967.13|16887.13|10
1721049570000|2024-07-15 13:19:30|16968.02|16888.02|16968.25|16888.25|16968.62|16888.62|16967.99|16887.99|10
1721049580000|2024-07-15 13:19:40|16968.32|16888.32|16970.5|16890.5|16970.5|16890.5|16968.32|16888.32|10
1721049590000|2024-07-15 13:19:50|16970.51|16890.51|16971.19|16891.19|16971.19|16891.19|16970.25|16890.25|10
1721049600000|2024-07-15 13:20:00|16970.12|16890.12|16970.03|16890.03|16971.11|16891.11|16970.03|16890.03|10
1721049610000|2024-07-15 13:20:10|16969.97|16889.97|16967.23|16887.23|16969.97|16889.97|16967.23|16887.23|10
1721049620000|2024-07-15 13:20:20|16967.27|16887.27|16973.81|16893.81|16973.81|16893.81|16967.27|16887.27|10
1721049630000|2024-07-15 13:20:30|16972.57|16892.57|16975.12|16895.12|16975.54|16895.54|16970.45|16890.45|10
1721049640000|2024-07-15 13:20:40|16975.14|16895.14|16973.85|16893.85|16975.14|16895.14|16973.85|16893.85|10
1721049650000|2024-07-15 13:20:50|16973.42|16893.42|16970.51|16890.51|16973.42|16893.42|16969.15|16889.15|9
1721049660000|2024-07-15 13:21:00|16971.81|16891.81|16976.07|16896.07|16976.07|16896.07|16971.81|16891.81|10
1721049670000|2024-07-15 13:21:10|16976.23|16896.23|16982.57|16902.57|16982.57|16902.57|16976.09|16896.09|10
1721049680000|2024-07-15 13:21:20|16982.71|16902.71|16984.49|16904.49|16984.49|16904.49|16982.71|16902.71|10
1721049690000|2024-07-15 13:21:30|16984.54|16904.54|16986.33|16906.33|16986.61|16906.61|16984.54|16904.54|10
1721049700000|2024-07-15 13:21:40|16986.17|16906.17|16982.94|16902.94|16986.17|16906.17|16982.94|16902.94|10
1721049710000|2024-07-15 13:21:50|16982.51|16902.51|16979.48|16899.48|16982.51|16902.51|16979.35|16899.35|10
1721049720000|2024-07-15 13:22:00|16979.13|16899.13|16980.3|16900.3|16980.3|16900.3|16979.05|16899.05|10
1721049730000|2024-07-15 13:22:10|16980.25|16900.25|16978.44|16898.44|16980.27|16900.27|16978.35|16898.35|10
1721049740000|2024-07-15 13:22:20|16978.28|16898.28|16977.32|16897.32|16978.28|16898.28|16976.89|16896.89|10
1721049750000|2024-07-15 13:22:30|16977.33|16897.33|16976.56|16896.56|16977.89|16897.89|16976.49|16896.49|10
1721049760000|2024-07-15 13:22:40|16976.41|16896.41|16973.53|16893.53|16976.41|16896.41|16973.53|16893.53|10
1721049770000|2024-07-15 13:22:50|16973.32|16893.32|16975.09|16895.09|16975.09|16895.09|16973.28|16893.28|10
1721049780000|2024-07-15 13:23:00|16974.6|16894.6|16970.23|16890.23|16974.6|16894.6|16970.23|16890.23|9
1721049790000|2024-07-15 13:23:10|16969.9|16889.9|16967.55|16887.55|16969.9|16889.9|16967.55|16887.55|10
1721049800000|2024-07-15 13:23:20|16967.48|16887.48|16968.86|16888.86|16969.37|16889.37|16967.38|16887.38|10
1721049810000|2024-07-15 13:23:30|16968.03|16888.03|16963.71|16883.71|16968.03|16888.03|16963.58|16883.58|10
1721049820000|2024-07-15 13:23:40|16963.56|16883.56|16958.29|16878.29|16963.56|16883.56|16958.29|16878.29|10
1721049830000|2024-07-15 13:23:50|16958.11|16878.11|16958.73|16878.73|16958.81|16878.81|16957.82|16877.82|10
1721049840000|2024-07-15 13:24:00|16958.31|16878.31|16958.57|16878.57|16958.73|16878.73|16958.1|16878.1|10
1721049850000|2024-07-15 13:24:10|16958.73|16878.73|16960.96|16880.96|16962.02|16882.02|16958.73|16878.73|10
1721049860000|2024-07-15 13:24:20|16961.49|16881.49|16963.68|16883.68|16964.96|16884.96|16961.49|16881.49|10
1721049870000|2024-07-15 13:24:30|16962.79|16882.79|16963.14|16883.14|16963.14|16883.14|16962.14|16882.14|10
1721049880000|2024-07-15 13:24:40|16963.17|16883.17|16963.74|16883.74|16964.11|16884.11|16963.17|16883.17|10
1721049890000|2024-07-15 13:24:50|16963.94|16883.94|16961.79|16881.79|16964.07|16884.07|16961.63|16881.63|10
1721049900000|2024-07-15 13:25:00|16961.7|16881.7|16961.61|16881.61|16962.04|16882.04|16960.59|16880.59|10
1721049910000|2024-07-15 13:25:10|16962.08|16882.08|16968.25|16888.25|16968.25|16888.25|16962.08|16882.08|10
1721049920000|2024-07-15 13:25:20|16968.8|16888.8|16969.29|16889.29|16969.35|16889.35|16968.44|16888.44|10
1721049930000|2024-07-15 13:25:30|16969.63|16889.63|16969.4|16889.4|16971.07|16891.07|16969.4|16889.4|10
1721049940000|2024-07-15 13:25:40|16969.56|16889.56|16971.91|16891.91|16971.91|16891.91|16969.42|16889.42|10
1721049950000|2024-07-15 13:25:50|16972.91|16892.91|16974.4|16894.4|16974.7|16894.7|16972.91|16892.91|10
1721049960000|2024-07-15 13:26:00|16974.37|16894.37|16973.66|16893.66|16975.06|16895.06|16973.66|16893.66|10
1721049970000|2024-07-15 13:26:10|16973.01|16893.01|16972.83|16892.83|16973.64|16893.64|16972.44|16892.44|10
1721049980000|2024-07-15 13:26:20|16972|16892|16971.21|16891.21|16972|16892|16971.21|16891.21|10
1721049990000|2024-07-15 13:26:30|16969.44|16889.44|16968.74|16888.74|16969.48|16889.48|16968.12|16888.12|10
1721050000000|2024-07-15 13:26:40|16968.96|16888.96|16969.48|16889.48|16969.49|16889.49|16968.8|16888.8|10
1721050010000|2024-07-15 13:26:50|16969.73|16889.73|16968.66|16888.66|16970.48|16890.48|16968.66|16888.66|10
1721050020000|2024-07-15 13:27:00|16968.81|16888.81|16969.82|16889.82|16970.25|16890.25|16968.81|16888.81|10
1721050030000|2024-07-15 13:27:10|16969.98|16889.98|16971.03|16891.03|16971.03|16891.03|16969.59|16889.59|9
1721050040000|2024-07-15 13:27:20|16971.59|16891.59|16970.86|16890.86|16971.59|16891.59|16970.86|16890.86|9
1721050050000|2024-07-15 13:27:30|16970.8|16890.8|16970.53|16890.53|16971.67|16891.67|16970.47|16890.47|10
1721050060000|2024-07-15 13:27:40|16970.37|16890.37|16967.59|16887.59|16970.37|16890.37|16967.54|16887.54|10
1721050070000|2024-07-15 13:27:50|16967.3|16887.3|16964.4|16884.4|16967.3|16887.3|16964.4|16884.4|8
1721050080000|2024-07-15 13:28:00|16964.36|16884.36|16964.59|16884.59|16964.74|16884.74|16964.33|16884.33|10
1721050090000|2024-07-15 13:28:10|16964.55|16884.55|16962.61|16882.61|16964.62|16884.62|16962.61|16882.61|10
1721050100000|2024-07-15 13:28:20|16962.66|16882.66|16962.76|16882.76|16963.09|16883.09|16962.66|16882.66|10
1721050110000|2024-07-15 13:28:30|16962.62|16882.62|16959.26|16879.26|16962.62|16882.62|16959.26|16879.26|10
1721050120000|2024-07-15 13:28:40|16958.93|16878.93|16956.7|16876.7|16958.93|16878.93|16956.7|16876.7|10
1721050130000|2024-07-15 13:28:50|16956.68|16876.68|16953.58|16873.58|16956.83|16876.83|16953.58|16873.58|10
1721050140000|2024-07-15 13:29:00|16953.94|16873.94|16954.04|16874.04|16954.84|16874.84|16953.94|16873.94|10
1721050150000|2024-07-15 13:29:10|16954.08|16874.08|16953.13|16873.13|16954.11|16874.11|16953.13|16873.13|10
1721050160000|2024-07-15 13:29:20|16953.04|16873.04|16949.45|16869.45|16953.04|16873.04|16949.45|16869.45|8
1721050170000|2024-07-15 13:29:30|16950.45|16870.45|16951.73|16871.73|16951.73|16871.73|16950.45|16870.45|10
1721050180000|2024-07-15 13:29:40|16951.6|16871.6|16951.51|16871.51|16951.82|16871.82|16951.46|16871.46|10
1721050190000|2024-07-15 13:29:50|16951.68|16871.68|16947.9|16867.9|16951.68|16871.68|16947.9|16867.9|10
1721050200000|2024-07-15 13:30:00|16947.91|16867.91|16945.5|16865.5|16948.21|16868.21|16945.22|16865.22|10
1721050210000|2024-07-15 13:30:10|16945.37|16865.37|16943.79|16863.79|16945.63|16865.63|16943.79|16863.79|10
1721050220000|2024-07-15 13:30:20|16943.08|16863.08|16943.18|16863.18|16944.13|16864.13|16942.32|16862.32|10
1721050230000|2024-07-15 13:30:30|16943.55|16863.55|16944.7|16864.7|16944.7|16864.7|16943.42|16863.42|10
1721050240000|2024-07-15 13:30:40|16944.76|16864.76|16946.71|16866.71|16946.71|16866.71|16944.76|16864.76|10
1721050250000|2024-07-15 13:30:50|16946.9|16866.9|16947.56|16867.56|16947.69|16867.69|16946.44|16866.44|10
1721050260000|2024-07-15 13:31:00|16947.97|16867.97|16950.73|16870.73|16950.73|16870.73|16947.78|16867.78|10
1721050270000|2024-07-15 13:31:10|16951.58|16871.58|16950.46|16870.46|16952.62|16872.62|16950.46|16870.46|10
1721050280000|2024-07-15 13:31:20|16950.43|16870.43|16947.74|16867.74|16950.43|16870.43|16947.63|16867.63|10
1721050290000|2024-07-15 13:31:30|16947.67|16867.67|16947.39|16867.39|16947.79|16867.79|16947.1|16867.1|10
1721050300000|2024-07-15 13:31:40|16947.41|16867.41|16946.16|16866.16|16947.54|16867.54|16946.16|16866.16|10
1721050310000|2024-07-15 13:31:50|16946.38|16866.38|16945.39|16865.39|16947.11|16867.11|16944.79|16864.79|10
1721050320000|2024-07-15 13:32:00|16945.55|16865.55|16946.89|16866.89|16947.36|16867.36|16945.55|16865.55|10
1721050330000|2024-07-15 13:32:10|16945.78|16865.78|16940.15|16860.15|16945.78|16865.78|16939.38|16859.38|10
1721050340000|2024-07-15 13:32:20|16938.8|16858.8|16930.96|16850.96|16938.8|16858.8|16930.96|16850.96|10
1721050350000|2024-07-15 13:32:30|16930.72|16850.72|16927.81|16847.81|16930.73|16850.73|16927.81|16847.81|10
1721050360000|2024-07-15 13:32:40|16927.26|16847.26|16923.77|16843.77|16927.26|16847.26|16923.77|16843.77|10
1721050370000|2024-07-15 13:32:50|16923.43|16843.43|16922.31|16842.31|16923.43|16843.43|16922.31|16842.31|10
1721050380000|2024-07-15 13:33:00|16922.04|16842.04|16918.63|16838.63|16922.04|16842.04|16918.63|16838.63|10
1721050390000|2024-07-15 13:33:10|16918.77|16838.77|16911.01|16831.01|16918.77|16838.77|16911.01|16831.01|10
1721050400000|2024-07-15 13:33:20|16910.41|16830.41|16903.13|16823.13|16910.41|16830.41|16903.13|16823.13|10
1721050410000|2024-07-15 13:33:30|16903.48|16823.48|16903.67|16823.67|16904.46|16824.46|16903.3|16823.3|10
1721050420000|2024-07-15 13:33:40|16903.66|16823.66|16899.5|16819.5|16903.66|16823.66|16899.37|16819.37|10
1721050430000|2024-07-15 13:33:50|16899.33|16819.33|16900.73|16820.73|16900.73|16820.73|16899.33|16819.33|10
1721050440000|2024-07-15 13:34:00|16900.71|16820.71|16901.54|16821.54|16901.65|16821.65|16900.71|16820.71|10
1721050450000|2024-07-15 13:34:10|16902.01|16822.01|16897.4|16817.4|16902.35|16822.35|16897.4|16817.4|10
1721050460000|2024-07-15 13:34:20|16897.03|16817.03|16891.41|16811.41|16897.03|16817.03|16891.38|16811.38|10
1721050470000|2024-07-15 13:34:30|16890.87|16810.87|16887.36|16807.36|16890.87|16810.87|16887.36|16807.36|10
1721050480000|2024-07-15 13:34:40|16887.03|16807.03|16889|16809|16889|16809|16886.37|16806.37|10
1721050490000|2024-07-15 13:34:50|16889.2|16809.2|16890.06|16810.06|16890.57|16810.57|16889.2|16809.2|10
1721050500000|2024-07-15 13:35:00|16890.43|16810.43|16891.93|16811.93|16892.12|16812.12|16890.43|16810.43|10
1721050510000|2024-07-15 13:35:10|16891.98|16811.98|16891.26|16811.26|16891.98|16811.98|16890.59|16810.59|10
1721050520000|2024-07-15 13:35:20|16891.23|16811.23|16893.55|16813.55|16893.55|16813.55|16891.23|16811.23|10
1721050530000|2024-07-15 13:35:30|16893.28|16813.28|16894.79|16814.79|16895.73|16815.73|16893.28|16813.28|10
1721050540000|2024-07-15 13:35:40|16895.34|16815.34|16900.19|16820.19|16900.19|16820.19|16895.34|16815.34|10
1721050550000|2024-07-15 13:35:50|16901.3|16821.3|16902.85|16822.85|16903.93|16823.93|16901.3|16821.3|10
1721050560000|2024-07-15 13:36:00|16902.64|16822.64|16900.78|16820.78|16902.64|16822.64|16900.61|16820.61|10
1721050570000|2024-07-15 13:36:10|16901.01|16821.01|16904.31|16824.31|16904.31|16824.31|16901.01|16821.01|10
1721050580000|2024-07-15 13:36:20|16904.22|16824.22|16910.8|16830.8|16910.84|16830.84|16904.22|16824.22|10
1721050590000|2024-07-15 13:36:30|16911.45|16831.45|16912.13|16832.13|16912.72|16832.72|16911.45|16831.45|10
1721050600000|2024-07-15 13:36:40|16913.12|16833.12|16916.96|16836.96|16917.05|16837.05|16913.12|16833.12|10
1721050610000|2024-07-15 13:36:50|16916.83|16836.83|16915.77|16835.77|16916.92|16836.92|16915.77|16835.77|10
1721050620000|2024-07-15 13:37:00|16914.85|16834.85|16910.87|16830.87|16914.85|16834.85|16910.87|16830.87|10
1721050630000|2024-07-15 13:37:10|16909.84|16829.84|16907.5|16827.5|16909.84|16829.84|16906.95|16826.95|10
1721050640000|2024-07-15 13:37:20|16907.83|16827.83|16910.86|16830.86|16910.86|16830.86|16907.82|16827.82|10
1721050650000|2024-07-15 13:37:30|16911.16|16831.16|16911.25|16831.25|16911.25|16831.25|16909.93|16829.93|10
1721050660000|2024-07-15 13:37:40|16911.74|16831.74|16914.74|16834.74|16914.91|16834.91|16911.74|16831.74|10
1721050670000|2024-07-15 13:37:50|16914.73|16834.73|16919.31|16839.31|16919.31|16839.31|16914.48|16834.48|10
1721050680000|2024-07-15 13:38:00|16920.49|16840.49|16927.73|16847.73|16927.73|16847.73|16920.49|16840.49|10
1721050690000|2024-07-15 13:38:10|16928.18|16848.18|16934.1|16854.1|16934.81|16854.81|16928.18|16848.18|10
1721050700000|2024-07-15 13:38:20|16934.18|16854.18|16934.02|16854.02|16935.06|16855.06|16933.73|16853.73|10
1721050710000|2024-07-15 13:38:30|16933.43|16853.43|16931.15|16851.15|16935.57|16855.57|16931.15|16851.15|10
1721050720000|2024-07-15 13:38:40|16930.8|16850.8|16927.13|16847.13|16930.86|16850.86|16927.11|16847.11|10
1721050730000|2024-07-15 13:38:50|16926.8|16846.8|16923.4|16843.4|16926.8|16846.8|16923.4|16843.4|10
1721050740000|2024-07-15 13:39:00|16923.2|16843.2|16920.55|16840.55|16923.2|16843.2|16920.55|16840.55|10
1721050750000|2024-07-15 13:39:10|16920.56|16840.56|16920.72|16840.72|16921.49|16841.49|16920.56|16840.56|9
1721050760000|2024-07-15 13:39:20|16920.62|16840.62|16919.9|16839.9|16920.62|16840.62|16919.01|16839.01|10
1721050770000|2024-07-15 13:39:30|16919.96|16839.96|16920.63|16840.63|16921.34|16841.34|16919.4|16839.4|10
1721050780000|2024-07-15 13:39:40|16920.54|16840.54|16920.02|16840.02|16920.78|16840.78|16920.02|16840.02|10
1721050790000|2024-07-15 13:39:50|16920.25|16840.25|16917.14|16837.14|16920.31|16840.31|16916.73|16836.73|10
1721050800000|2024-07-15 13:40:00|16916.98|16836.98|16916.98|16836.98|16917.84|16837.84|16916.59|16836.59|10
1721050810000|2024-07-15 13:40:10|16916.53|16836.53|16918.43|16838.43|16918.43|16838.43|16916.39|16836.39|9
1721050820000|2024-07-15 13:40:20|16918.6|16838.6|16927.92|16847.92|16927.92|16847.92|16918.6|16838.6|10
1721050830000|2024-07-15 13:40:30|16928.56|16848.56|16929.7|16849.7|16930.1|16850.1|16928.56|16848.56|10
1721050840000|2024-07-15 13:40:40|16929.92|16849.92|16929.66|16849.66|16932.62|16852.62|16929.49|16849.49|10
1721050850000|2024-07-15 13:40:50|16929.63|16849.63|16928.12|16848.12|16929.63|16849.63|16928.12|16848.12|10
1721050860000|2024-07-15 13:41:00|16928.07|16848.07|16930.24|16850.24|16930.37|16850.37|16928.07|16848.07|10
1721050870000|2024-07-15 13:41:10|16930.53|16850.53|16932.77|16852.77|16932.77|16852.77|16930.49|16850.49|10
1721050880000|2024-07-15 13:41:20|16933.07|16853.07|16936.17|16856.17|16936.17|16856.17|16933.07|16853.07|8
1721050890000|2024-07-15 13:41:30|16936.49|16856.49|16941.33|16861.33|16941.33|16861.33|16936.42|16856.42|10
1721050900000|2024-07-15 13:41:40|16942.7|16862.7|16949.76|16869.76|16949.76|16869.76|16942.7|16862.7|10
1721050910000|2024-07-15 13:41:50|16955.66|16875.66|16958.31|16878.31|16958.31|16878.31|16954.31|16874.31|10
1721050920000|2024-07-15 13:42:00|16959.15|16879.15|16954.48|16874.48|16959.37|16879.37|16954.48|16874.48|10
1721050930000|2024-07-15 13:42:10|16953.67|16873.67|16949.24|16869.24|16953.67|16873.67|16947.74|16867.74|10
1721050940000|2024-07-15 13:42:20|16950.12|16870.12|16950.8|16870.8|16951.62|16871.62|16949.58|16869.58|10
1721050950000|2024-07-15 13:42:30|16950.9|16870.9|16950.77|16870.77|16951.88|16871.88|16950.06|16870.06|10
1721050960000|2024-07-15 13:42:40|16951.54|16871.54|16952.17|16872.17|16953.11|16873.11|16951.16|16871.16|10
1721050970000|2024-07-15 13:42:50|16952.76|16872.76|16955.85|16875.85|16955.85|16875.85|16952.76|16872.76|10
1721050980000|2024-07-15 13:43:00|16957.22|16877.22|16963.9|16883.9|16963.9|16883.9|16957.22|16877.22|10
1721050990000|2024-07-15 13:43:10|16964.04|16884.04|16962.5|16882.5|16964.04|16884.04|16962.12|16882.12|10
1721051000000|2024-07-15 13:43:20|16961.37|16881.37|16960.4|16880.4|16961.67|16881.67|16960.4|16880.4|10
1721051010000|2024-07-15 13:43:30|16960.34|16880.34|16959.02|16879.02|16960.34|16880.34|16958.89|16878.89|10
1721051020000|2024-07-15 13:43:40|16958.97|16878.97|16958.59|16878.59|16959.18|16879.18|16958.57|16878.57|8
1721051030000|2024-07-15 13:43:50|16958.24|16878.24|16962.21|16882.21|16962.25|16882.25|16957.81|16877.81|10
1721051040000|2024-07-15 13:44:00|16962.24|16882.24|16962.93|16882.93|16963.45|16883.45|16962.24|16882.24|10
1721051050000|2024-07-15 13:44:10|16962.82|16882.82|16956.65|16876.65|16962.82|16882.82|16956.15|16876.15|10
1721051060000|2024-07-15 13:44:20|16958.94|16878.94|16961.29|16881.29|16961.29|16881.29|16958.34|16878.34|10
1721051070000|2024-07-15 13:44:30|16963.12|16883.12|16964.88|16884.88|16965.51|16885.51|16963.12|16883.12|10
1721051080000|2024-07-15 13:44:40|16964.48|16884.48|16963|16883|16964.48|16884.48|16963|16883|9
1721051090000|2024-07-15 13:44:50|16962.63|16882.63|16961.62|16881.62|16962.63|16882.63|16961.62|16881.62|10
1721051100000|2024-07-15 13:45:00|16961.15|16881.15|16960.23|16880.23|16961.15|16881.15|16959.98|16879.98|9
1721051110000|2024-07-15 13:45:10|16960.08|16880.08|16958.96|16878.96|16961.33|16881.33|16958.96|16878.96|10
1721051120000|2024-07-15 13:45:20|16958.43|16878.43|16952.83|16872.83|16958.43|16878.43|16952.47|16872.47|10
1721051130000|2024-07-15 13:45:30|16951.4|16871.4|16947.3|16867.3|16951.4|16871.4|16947.3|16867.3|10
1721051140000|2024-07-15 13:45:40|16946.78|16866.78|16946.22|16866.22|16946.78|16866.78|16945.35|16865.35|10
1721051150000|2024-07-15 13:45:50|16946.95|16866.95|16946.77|16866.77|16947.42|16867.42|16946.77|16866.77|9
1721051160000|2024-07-15 13:46:00|16946.36|16866.36|16946.81|16866.81|16947.05|16867.05|16946.36|16866.36|10
1721051170000|2024-07-15 13:46:10|16946.84|16866.84|16946.59|16866.59|16947.42|16867.42|16946.59|16866.59|10
1721051180000|2024-07-15 13:46:20|16946.2|16866.2|16945.42|16865.42|16946.2|16866.2|16944.98|16864.98|9
1721051190000|2024-07-15 13:46:30|16945.5|16865.5|16941.77|16861.77|16945.54|16865.54|16941.77|16861.77|9
1721051200000|2024-07-15 13:46:40|16941.58|16861.58|16938.28|16858.28|16941.58|16861.58|16938.22|16858.22|10
1721051210000|2024-07-15 13:46:50|16937.39|16857.39|16940.79|16860.79|16940.79|16860.79|16936.68|16856.68|10
1721051220000|2024-07-15 13:47:00|16941.29|16861.29|16946.61|16866.61|16946.61|16866.61|16941.29|16861.29|10
1721051230000|2024-07-15 13:47:10|16947.94|16867.94|16951.5|16871.5|16951.68|16871.68|16947.73|16867.73|10
1721051240000|2024-07-15 13:47:20|16951.89|16871.89|16961.33|16881.33|16961.33|16881.33|16951.89|16871.89|10
1721051250000|2024-07-15 13:47:30|16961.49|16881.49|16961.41|16881.41|16961.98|16881.98|16960.86|16880.86|10
1721051260000|2024-07-15 13:47:40|16960.99|16880.99|16961.74|16881.74|16962.78|16882.78|16959.87|16879.87|10
1721051270000|2024-07-15 13:47:50|16961.46|16881.46|16961.07|16881.07|16961.52|16881.52|16960.24|16880.24|8
1721051280000|2024-07-15 13:48:00|16960.83|16880.83|16963.39|16883.39|16963.39|16883.39|16960.6|16880.6|10
1721051290000|2024-07-15 13:48:10|16964.22|16884.22|16962.71|16882.71|16964.35|16884.35|16962.44|16882.44|9
1721051300000|2024-07-15 13:48:20|16961.64|16881.64|16957.18|16877.18|16961.64|16881.64|16957.18|16877.18|10
1721051310000|2024-07-15 13:48:30|16957.61|16877.61|16954.32|16874.32|16957.61|16877.61|16954.32|16874.32|10
1721051320000|2024-07-15 13:48:40|16953.58|16873.58|16951.5|16871.5|16953.58|16873.58|16950.72|16870.72|10
1721051330000|2024-07-15 13:48:50|16951.76|16871.76|16951.29|16871.29|16952.47|16872.47|16951.29|16871.29|10
1721051340000|2024-07-15 13:49:00|16950.79|16870.79|16952.25|16872.25|16952.25|16872.25|16950.24|16870.24|10
1721051350000|2024-07-15 13:49:10|16953.16|16873.16|16954.28|16874.28|16954.28|16874.28|16953.16|16873.16|10
1721051360000|2024-07-15 13:49:20|16954.22|16874.22|16954.69|16874.69|16954.83|16874.83|16954.22|16874.22|9
1721051370000|2024-07-15 13:49:30|16954.67|16874.67|16954.34|16874.34|16955.69|16875.69|16954.22|16874.22|10
1721051380000|2024-07-15 13:49:40|16953.6|16873.6|16954.04|16874.04|16954.08|16874.08|16952.5|16872.5|10
1721051390000|2024-07-15 13:49:50|16954.1|16874.1|16951.55|16871.55|16954.1|16874.1|16951.55|16871.55|9
1721051400000|2024-07-15 13:50:00|16950.52|16870.52|16949.57|16869.57|16950.82|16870.82|16948.7|16868.7|10
1721051410000|2024-07-15 13:50:10|16949.61|16869.61|16947.91|16867.91|16949.93|16869.93|16947.84|16867.84|10
1721051420000|2024-07-15 13:50:20|16947.17|16867.17|16945.34|16865.34|16947.17|16867.17|16945.34|16865.34|10
1721051430000|2024-07-15 13:50:30|16944.06|16864.06|16944.28|16864.28|16944.28|16864.28|16942.4|16862.4|10
1721051440000|2024-07-15 13:50:40|16944.1|16864.1|16947.14|16867.14|16947.14|16867.14|16944.1|16864.1|10
1721051450000|2024-07-15 13:50:50|16947.43|16867.43|16947.05|16867.05|16947.86|16867.86|16947.05|16867.05|10
1721051460000|2024-07-15 13:51:00|16946.76|16866.76|16947.91|16867.91|16948.14|16868.14|16946.74|16866.74|10
1721051470000|2024-07-15 13:51:10|16947.75|16867.75|16946.86|16866.86|16947.75|16867.75|16946.86|16866.86|10
1721051480000|2024-07-15 13:51:20|16946.87|16866.87|16948.54|16868.54|16948.59|16868.59|16946.87|16866.87|10
1721051490000|2024-07-15 13:51:30|16948.55|16868.55|16951.03|16871.03|16951.03|16871.03|16948.55|16868.55|9
1721051500000|2024-07-15 13:51:40|16951.31|16871.31|16950.43|16870.43|16951.31|16871.31|16950.14|16870.14|9
1721051510000|2024-07-15 13:51:50|16950.36|16870.36|16948.26|16868.26|16950.36|16870.36|16947.77|16867.77|10
1721051520000|2024-07-15 13:52:00|16948.11|16868.11|16948.25|16868.25|16948.74|16868.74|16947.91|16867.91|9
1721051530000|2024-07-15 13:52:10|16948.51|16868.51|16949.04|16869.04|16949.09|16869.09|16948.45|16868.45|10
1721051540000|2024-07-15 13:52:20|16948.87|16868.87|16951.79|16871.79|16951.79|16871.79|16948.78|16868.78|10
1721051550000|2024-07-15 13:52:30|16953.58|16873.58|16954.44|16874.44|16954.44|16874.44|16952.21|16872.21|10
1721051560000|2024-07-15 13:52:40|16955.46|16875.46|16960.97|16880.97|16960.97|16880.97|16955.46|16875.46|10
1721051570000|2024-07-15 13:52:50|16961.73|16881.73|16963.52|16883.52|16963.52|16883.52|16961.49|16881.49|10
1721051580000|2024-07-15 13:53:00|16963.54|16883.54|16963.83|16883.83|16964.81|16884.81|16963.54|16883.54|10
1721051590000|2024-07-15 13:53:10|16964.1|16884.1|16969.75|16889.75|16969.75|16889.75|16964.1|16884.1|10
1721051600000|2024-07-15 13:53:20|16969.67|16889.67|16970.15|16890.15|16970.15|16890.15|16969.09|16889.09|10
1721051610000|2024-07-15 13:53:30|16970.05|16890.05|16969.8|16889.8|16970.99|16890.99|16969.48|16889.48|10
1721051620000|2024-07-15 13:53:40|16969.76|16889.76|16968.33|16888.33|16969.78|16889.78|16968.33|16888.33|10
1721051630000|2024-07-15 13:53:50|16968.26|16888.26|16966.03|16886.03|16968.26|16888.26|16965.84|16885.84|10
1721051640000|2024-07-15 13:54:00|16965.18|16885.18|16972.46|16892.46|16973.47|16893.47|16965.18|16885.18|10
1721051650000|2024-07-15 13:54:10|16972.26|16892.26|16970.17|16890.17|16972.26|16892.26|16969.7|16889.7|10
1721051660000|2024-07-15 13:54:20|16970.27|16890.27|16973.3|16893.3|16973.3|16893.3|16970.2|16890.2|10
1721051670000|2024-07-15 13:54:30|16973.52|16893.52|16974.55|16894.55|16974.93|16894.93|16973.52|16893.52|10
1721051680000|2024-07-15 13:54:40|16974.87|16894.87|16977.14|16897.14|16977.14|16897.14|16974.55|16894.55|10
1721051690000|2024-07-15 13:54:50|16977.2|16897.2|16978.17|16898.17|16978.63|16898.63|16977.2|16897.2|10
1721051700000|2024-07-15 13:55:00|16978.24|16898.24|16979.64|16899.64|16980.96|16900.96|16978.24|16898.24|10
1721051710000|2024-07-15 13:55:10|16979.24|16899.24|16978.33|16898.33|16980.29|16900.29|16977.44|16897.44|9
1721051720000|2024-07-15 13:55:20|16978.89|16898.89|16980.64|16900.64|16980.64|16900.64|16978.81|16898.81|10
1721051730000|2024-07-15 13:55:30|16981.04|16901.04|16981.86|16901.86|16982.27|16902.27|16981.04|16901.04|10
1721051740000|2024-07-15 13:55:40|16981.89|16901.89|16982.96|16902.96|16983.28|16903.28|16981.51|16901.51|10
1721051750000|2024-07-15 13:55:50|16982.71|16902.71|16983.43|16903.43|16983.43|16903.43|16982.28|16902.28|10
1721051760000|2024-07-15 13:56:00|16983.33|16903.33|16985.07|16905.07|16985.81|16905.81|16983.33|16903.33|10
1721051770000|2024-07-15 13:56:10|16984.25|16904.25|16982|16902|16984.25|16904.25|16981.73|16901.73|10
1721051780000|2024-07-15 13:56:20|16981.91|16901.91|16981.52|16901.52|16981.91|16901.91|16980.71|16900.71|9
1721051790000|2024-07-15 13:56:30|16981.72|16901.72|16980.14|16900.14|16981.93|16901.93|16980.06|16900.06|10
1721051800000|2024-07-15 13:56:40|16979.57|16899.57|16975.79|16895.79|16979.57|16899.57|16975.79|16895.79|10
1721051810000|2024-07-15 13:56:50|16975.24|16895.24|16975.69|16895.69|16975.76|16895.76|16974.42|16894.42|10
1721051820000|2024-07-15 13:57:00|16976.38|16896.38|16977.21|16897.21|16977.45|16897.45|16976.27|16896.27|10
1721051830000|2024-07-15 13:57:10|16977.28|16897.28|16973.59|16893.59|16977.28|16897.28|16973.59|16893.59|10
1721051840000|2024-07-15 13:57:20|16973.54|16893.54|16972.48|16892.48|16973.76|16893.76|16972.48|16892.48|10
1721051850000|2024-07-15 13:57:30|16972.33|16892.33|16971.5|16891.5|16972.33|16892.33|16971.39|16891.39|10
1721051860000|2024-07-15 13:57:40|16971.65|16891.65|16971.81|16891.81|16971.86|16891.86|16971.55|16891.55|8
1721051870000|2024-07-15 13:57:50|16971.66|16891.66|16972.34|16892.34|16972.48|16892.48|16971.66|16891.66|9
1721051880000|2024-07-15 13:58:00|16972.33|16892.33|16969.87|16889.87|16972.33|16892.33|16969.87|16889.87|10
1721051890000|2024-07-15 13:58:10|16969.83|16889.83|16967.23|16887.23|16969.83|16889.83|16967.23|16887.23|9
1721051900000|2024-07-15 13:58:20|16966.06|16886.06|16966.6|16886.6|16967.84|16887.84|16965.86|16885.86|10
1721051910000|2024-07-15 13:58:30|16965.17|16885.17|16964.61|16884.61|16965.35|16885.35|16964.52|16884.52|10
1721051920000|2024-07-15 13:58:40|16964.71|16884.71|16970.62|16890.62|16970.62|16890.62|16964.71|16884.71|10
1721051930000|2024-07-15 13:58:50|16971.06|16891.06|16971.49|16891.49|16971.49|16891.49|16970.92|16890.92|9
1721051940000|2024-07-15 13:59:00|16971.01|16891.01|16969.1|16889.1|16971.29|16891.29|16968.79|16888.79|10
1721051950000|2024-07-15 13:59:10|16969.16|16889.16|16969.64|16889.64|16969.64|16889.64|16968.71|16888.71|9
1721051960000|2024-07-15 13:59:20|16970.02|16890.02|16969.84|16889.84|16970.26|16890.26|16968.56|16888.56|10
1721051970000|2024-07-15 13:59:30|16969.34|16889.34|16968.91|16888.91|16969.41|16889.41|16968.65|16888.65|10
1721051980000|2024-07-15 13:59:40|16968.27|16888.27|16971.04|16891.04|16971.04|16891.04|16968.16|16888.16|10
1721051990000|2024-07-15 13:59:50|16970.88|16890.88|16972.49|16892.49|16972.91|16892.91|16970.67|16890.67|10
1721052000000|2024-07-15 14:00:00|16972.3|16892.3|16971.84|16891.84|16972.3|16892.3|16971.63|16891.63|10
1721052010000|2024-07-15 14:00:10|16972.35|16892.35|16973.51|16893.51|16973.63|16893.63|16972.35|16892.35|10
1721052020000|2024-07-15 14:00:20|16973.87|16893.87|16976.63|16896.63|16976.63|16896.63|16973.87|16893.87|10
1721052030000|2024-07-15 14:00:30|16976.4|16896.4|16976.56|16896.56|16977|16897|16976.14|16896.14|9
1721052040000|2024-07-15 14:00:40|16975.85|16895.85|16976.39|16896.39|16977.03|16897.03|16975.85|16895.85|10
1721052050000|2024-07-15 14:00:50|16976.56|16896.56|16975.48|16895.48|16976.56|16896.56|16975.48|16895.48|10
1721052060000|2024-07-15 14:01:00|16975.3|16895.3|16975.17|16895.17|16976.75|16896.75|16975.04|16895.04|10
1721052070000|2024-07-15 14:01:10|16974.66|16894.66|16966.84|16886.84|16974.66|16894.66|16966.84|16886.84|10
1721052080000|2024-07-15 14:01:20|16966.43|16886.43|16965.73|16885.73|16966.66|16886.66|16965.41|16885.41|10
1721052090000|2024-07-15 14:01:30|16966|16886|16969.95|16889.95|16970.07|16890.07|16966|16886|10
1721052100000|2024-07-15 14:01:40|16969.23|16889.23|16970.53|16890.53|16970.6|16890.6|16969.23|16889.23|10
1721052110000|2024-07-15 14:01:50|16970.36|16890.36|16969.71|16889.71|16970.36|16890.36|16969.71|16889.71|10
1721052120000|2024-07-15 14:02:00|16969.73|16889.73|16969.01|16889.01|16970.43|16890.43|16968.94|16888.94|10
1721052130000|2024-07-15 14:02:10|16968.76|16888.76|16968.87|16888.87|16969.68|16889.68|16968.76|16888.76|10
1721052140000|2024-07-15 14:02:20|16968.05|16888.05|16964.59|16884.59|16968.05|16888.05|16964.59|16884.59|9
1721052150000|2024-07-15 14:02:30|16963.96|16883.96|16962.35|16882.35|16963.96|16883.96|16962.35|16882.35|9
1721052160000|2024-07-15 14:02:40|16961.76|16881.76|16961.1|16881.1|16961.9|16881.9|16961.1|16881.1|10
1721052170000|2024-07-15 14:02:50|16961.04|16881.04|16960.49|16880.49|16961.04|16881.04|16960.49|16880.49|10
1721052180000|2024-07-15 14:03:00|16960.38|16880.38|16960.04|16880.04|16960.46|16880.46|16959.8|16879.8|9
1721052190000|2024-07-15 14:03:10|16959.81|16879.81|16962.37|16882.37|16962.37|16882.37|16959.81|16879.81|10
1721052200000|2024-07-15 14:03:20|16962.39|16882.39|16965.72|16885.72|16965.72|16885.72|16962.31|16882.31|10
1721052210000|2024-07-15 14:03:30|16966.11|16886.11|16969.9|16889.9|16969.9|16889.9|16966.11|16886.11|10
1721052220000|2024-07-15 14:03:40|16970.27|16890.27|16970.49|16890.49|16971.08|16891.08|16970.14|16890.14|10
1721052230000|2024-07-15 14:03:50|16970.75|16890.75|16970.83|16890.83|16971.14|16891.14|16970.6|16890.6|10
1721052240000|2024-07-15 14:04:00|16970.74|16890.74|16973.18|16893.18|16973.18|16893.18|16970.72|16890.72|10
1721052250000|2024-07-15 14:04:10|16973.21|16893.21|16973.9|16893.9|16974.67|16894.67|16973.2|16893.2|10
1721052260000|2024-07-15 14:04:20|16974.11|16894.11|16974.15|16894.15|16974.15|16894.15|16973.37|16893.37|10
1721052270000|2024-07-15 14:04:30|16974.34|16894.34|16974|16894|16974.56|16894.56|16974|16894|9
1721052280000|2024-07-15 14:04:40|16974.06|16894.06|16973.14|16893.14|16974.3|16894.3|16973.14|16893.14|10
1721052290000|2024-07-15 14:04:50|16974.12|16894.12|16978.29|16898.29|16978.29|16898.29|16974.12|16894.12|10
1721052300000|2024-07-15 14:05:00|16978.23|16898.23|16980.76|16900.76|16980.76|16900.76|16978.23|16898.23|10
1721052310000|2024-07-15 14:05:10|16980.92|16900.92|16983.79|16903.79|16984.39|16904.39|16980.92|16900.92|10
1721052320000|2024-07-15 14:05:20|16984.05|16904.05|16983.21|16903.21|16984.57|16904.57|16983.14|16903.14|10
1721052330000|2024-07-15 14:05:30|16983.29|16903.29|16981.71|16901.71|16983.29|16903.29|16981.71|16901.71|9
1721052340000|2024-07-15 14:05:40|16981.63|16901.63|16979.23|16899.23|16981.63|16901.63|16979.23|16899.23|10
1721052350000|2024-07-15 14:05:50|16979.32|16899.32|16977.81|16897.81|16979.32|16899.32|16977.14|16897.14|10
1721052360000|2024-07-15 14:06:00|16977.56|16897.56|16975.8|16895.8|16977.56|16897.56|16975.8|16895.8|10
1721052370000|2024-07-15 14:06:10|16975.09|16895.09|16971.7|16891.7|16975.48|16895.48|16971.39|16891.39|10
1721052380000|2024-07-15 14:06:20|16971.75|16891.75|16967.68|16887.68|16971.75|16891.75|16967.56|16887.56|10
1721052390000|2024-07-15 14:06:30|16967.66|16887.66|16966.76|16886.76|16967.75|16887.75|16966.4|16886.4|10
1721052400000|2024-07-15 14:06:40|16966.69|16886.69|16967.18|16887.18|16967.62|16887.62|16966.51|16886.51|10
1721052410000|2024-07-15 14:06:50|16966.67|16886.67|16965.38|16885.38|16967.33|16887.33|16965.38|16885.38|9
1721052420000|2024-07-15 14:07:00|16964.99|16884.99|16963.09|16883.09|16965.11|16885.11|16962.28|16882.28|9
1721052430000|2024-07-15 14:07:10|16963.76|16883.76|16954.76|16874.76|16963.76|16883.76|16954.76|16874.76|10
1721052440000|2024-07-15 14:07:20|16954.33|16874.33|16949.16|16869.16|16954.33|16874.33|16949.16|16869.16|10
1721052450000|2024-07-15 14:07:30|16949.18|16869.18|16946.23|16866.23|16950.02|16870.02|16946.23|16866.23|10
1721052460000|2024-07-15 14:07:40|16946.42|16866.42|16946.51|16866.51|16946.62|16866.62|16946.19|16866.19|10
1721052470000|2024-07-15 14:07:50|16946.61|16866.61|16946.28|16866.28|16947.2|16867.2|16945.8|16865.8|10
1721052480000|2024-07-15 14:08:00|16946.34|16866.34|16946.87|16866.87|16947.4|16867.4|16945.77|16865.77|9
1721052490000|2024-07-15 14:08:10|16946.68|16866.68|16950.93|16870.93|16950.93|16870.93|16946.68|16866.68|10
1721052500000|2024-07-15 14:08:20|16951.08|16871.08|16953.86|16873.86|16953.86|16873.86|16951.08|16871.08|10
1721052510000|2024-07-15 14:08:30|16953.93|16873.93|16954.67|16874.67|16955.45|16875.45|16953.93|16873.93|10
1721052520000|2024-07-15 14:08:40|16953.91|16873.91|16953.26|16873.26|16955.22|16875.22|16953.23|16873.23|10
1721052530000|2024-07-15 14:08:50|16953.56|16873.56|16954.09|16874.09|16954.85|16874.85|16953.56|16873.56|9
1721052540000|2024-07-15 14:09:00|16954.1|16874.1|16953.89|16873.89|16954.12|16874.12|16953.77|16873.77|10
1721052550000|2024-07-15 14:09:10|16953.68|16873.68|16955.02|16875.02|16955.02|16875.02|16953.46|16873.46|10
1721052560000|2024-07-15 14:09:20|16955.55|16875.55|16957.43|16877.43|16957.62|16877.62|16955.55|16875.55|10
1721052570000|2024-07-15 14:09:30|16958.01|16878.01|16959.89|16879.89|16960.44|16880.44|16958.01|16878.01|10
1721052580000|2024-07-15 14:09:40|16959.92|16879.92|16958.7|16878.7|16959.92|16879.92|16958.7|16878.7|10
1721052590000|2024-07-15 14:09:50|16959.05|16879.05|16963.67|16883.67|16963.73|16883.73|16959.05|16879.05|10
1721052600000|2024-07-15 14:10:00|16965.05|16885.05|16965.99|16885.99|16966.35|16886.35|16964.98|16884.98|10
1721052610000|2024-07-15 14:10:10|16965.96|16885.96|16957.37|16877.37|16965.96|16885.96|16957.37|16877.37|10
1721052620000|2024-07-15 14:10:20|16956.25|16876.25|16955.35|16875.35|16956.25|16876.25|16955.35|16875.35|10
1721052630000|2024-07-15 14:10:30|16955.34|16875.34|16954.32|16874.32|16955.34|16875.34|16954|16874|8
1721052640000|2024-07-15 14:10:40|16954.08|16874.08|16954.29|16874.29|16954.5|16874.5|16953.22|16873.22|9
1721052650000|2024-07-15 14:10:50|16955.22|16875.22|16954.91|16874.91|16955.61|16875.61|16954.89|16874.89|8
1721052660000|2024-07-15 14:11:00|16955.04|16875.04|16957.18|16877.18|16957.18|16877.18|16955.04|16875.04|10
1721052670000|2024-07-15 14:11:10|16957.39|16877.39|16956.45|16876.45|16958.58|16878.58|16956.45|16876.45|10
1721052680000|2024-07-15 14:11:20|16956.14|16876.14|16958.81|16878.81|16959.13|16879.13|16956.14|16876.14|10
1721052690000|2024-07-15 14:11:30|16959.09|16879.09|16958.01|16878.01|16959.3|16879.3|16958.01|16878.01|9
1721052700000|2024-07-15 14:11:40|16958.15|16878.15|16954.63|16874.63|16958.15|16878.15|16954.63|16874.63|10
1721052710000|2024-07-15 14:11:50|16954.45|16874.45|16953.68|16873.68|16954.45|16874.45|16953.52|16873.52|10
1721052720000|2024-07-15 14:12:00|16953.41|16873.41|16951.34|16871.34|16953.41|16873.41|16951.34|16871.34|10
1721052730000|2024-07-15 14:12:10|16951.36|16871.36|16949.55|16869.55|16951.36|16871.36|16949.55|16869.55|9
1721052740000|2024-07-15 14:12:20|16949.85|16869.85|16949.49|16869.49|16949.85|16869.85|16949.35|16869.35|10
1721052750000|2024-07-15 14:12:30|16949.36|16869.36|16950.51|16870.51|16950.58|16870.58|16949.35|16869.35|9
1721052760000|2024-07-15 14:12:40|16950.57|16870.57|16949.46|16869.46|16950.57|16870.57|16949.46|16869.46|10
1721052770000|2024-07-15 14:12:50|16949.36|16869.36|16946.8|16866.8|16949.36|16869.36|16946.8|16866.8|9
1721052780000|2024-07-15 14:13:00|16946.85|16866.85|16946.66|16866.66|16947.09|16867.09|16946.14|16866.14|8
1721052790000|2024-07-15 14:13:10|16945.66|16865.66|16949.78|16869.78|16949.78|16869.78|16945.66|16865.66|10
1721052800000|2024-07-15 14:13:20|16949.77|16869.77|16952.67|16872.67|16952.67|16872.67|16949.77|16869.77|10
1721052810000|2024-07-15 14:13:30|16952.63|16872.63|16957.81|16877.81|16957.81|16877.81|16952.53|16872.53|10
1721052820000|2024-07-15 14:13:40|16958.17|16878.17|16958.53|16878.53|16959.08|16879.08|16958.17|16878.17|10
1721052830000|2024-07-15 14:13:50|16958.58|16878.58|16957.76|16877.76|16958.62|16878.62|16957.76|16877.76|8
1721052840000|2024-07-15 14:14:00|16957.52|16877.52|16956.88|16876.88|16958.01|16878.01|16956.88|16876.88|10
1721052850000|2024-07-15 14:14:10|16956.85|16876.85|16954.11|16874.11|16956.85|16876.85|16954.11|16874.11|10
1721052860000|2024-07-15 14:14:20|16954.09|16874.09|16953.58|16873.58|16954.09|16874.09|16953.38|16873.38|10
1721052870000|2024-07-15 14:14:30|16953.78|16873.78|16953.66|16873.66|16954.12|16874.12|16953.66|16873.66|9
1721052880000|2024-07-15 14:14:40|16954.52|16874.52|16952.86|16872.86|16954.52|16874.52|16952.5|16872.5|10
1721052890000|2024-07-15 14:14:50|16953.17|16873.17|16952.99|16872.99|16953.34|16873.34|16952.99|16872.99|10
1721052900000|2024-07-15 14:15:00|16953.19|16873.19|16952.35|16872.35|16953.33|16873.33|16952.17|16872.17|8
1721052910000|2024-07-15 14:15:10|16952.48|16872.48|16956.38|16876.38|16956.48|16876.48|16952.37|16872.37|10
1721052920000|2024-07-15 14:15:20|16956.2|16876.2|16959.45|16879.45|16959.48|16879.48|16956.04|16876.04|10
1721052930000|2024-07-15 14:15:30|16960.56|16880.56|16965.35|16885.35|16965.35|16885.35|16960.56|16880.56|10
1721052940000|2024-07-15 14:15:40|16965.48|16885.48|16966.51|16886.51|16966.75|16886.75|16965.48|16885.48|10
1721052950000|2024-07-15 14:15:50|16966.45|16886.45|16965.15|16885.15|16966.45|16886.45|16965.07|16885.07|10
1721052960000|2024-07-15 14:16:00|16965.34|16885.34|16964.76|16884.76|16965.53|16885.53|16964.68|16884.68|10
1721052970000|2024-07-15 14:16:10|16964.43|16884.43|16963.87|16883.87|16964.43|16884.43|16963.87|16883.87|9
1721052980000|2024-07-15 14:16:20|16963.45|16883.45|16963.47|16883.47|16963.56|16883.56|16963.15|16883.15|9
1721052990000|2024-07-15 14:16:30|16964.25|16884.25|16968.2|16888.2|16968.2|16888.2|16964.25|16884.25|9
1721053000000|2024-07-15 14:16:40|16970.14|16890.14|16965.37|16885.37|16970.14|16890.14|16965.37|16885.37|10
1721053010000|2024-07-15 14:16:50|16963.55|16883.55|16961.59|16881.59|16963.55|16883.55|16961.51|16881.51|10
1721053020000|2024-07-15 14:17:00|16961.65|16881.65|16959.04|16879.04|16961.93|16881.93|16959.04|16879.04|9
1721053030000|2024-07-15 14:17:10|16958.85|16878.85|16957.65|16877.65|16958.85|16878.85|16957.65|16877.65|10
1721053040000|2024-07-15 14:17:20|16957.66|16877.66|16952.03|16872.03|16957.66|16877.66|16952.03|16872.03|10
1721053050000|2024-07-15 14:17:30|16951.73|16871.73|16947.57|16867.57|16951.73|16871.73|16947.57|16867.57|10
1721053060000|2024-07-15 14:17:40|16947.54|16867.54|16945.56|16865.56|16947.66|16867.66|16945.56|16865.56|10
1721053070000|2024-07-15 14:17:50|16945.39|16865.39|16944.94|16864.94|16945.61|16865.61|16944.91|16864.91|10
1721053080000|2024-07-15 14:18:00|16944.97|16864.97|16937.41|16857.41|16945.02|16865.02|16937.41|16857.41|10
1721053090000|2024-07-15 14:18:10|16936.88|16856.88|16932.99|16852.99|16936.88|16856.88|16932.81|16852.81|10
1721053100000|2024-07-15 14:18:20|16933.1|16853.1|16932.83|16852.83|16933.19|16853.19|16932.63|16852.63|10
1721053110000|2024-07-15 14:18:30|16932.79|16852.79|16933.39|16853.39|16933.4|16853.4|16931.81|16851.81|10
1721053120000|2024-07-15 14:18:40|16933.49|16853.49|16934.93|16854.93|16934.93|16854.93|16933.24|16853.24|10
1721053130000|2024-07-15 14:18:50|16934.28|16854.28|16931.2|16851.2|16934.28|16854.28|16931.2|16851.2|10
1721053140000|2024-07-15 14:19:00|16930.93|16850.93|16926.09|16846.09|16930.93|16850.93|16925.84|16845.84|10
1721053150000|2024-07-15 14:19:10|16925.62|16845.62|16920.35|16840.35|16925.62|16845.62|16920.32|16840.32|10
1721053160000|2024-07-15 14:19:20|16920.31|16840.31|16923.95|16843.95|16923.95|16843.95|16919.59|16839.59|10
1721053170000|2024-07-15 14:19:30|16924.04|16844.04|16926.36|16846.36|16926.91|16846.91|16924.04|16844.04|10
1721053180000|2024-07-15 14:19:40|16925.7|16845.7|16928.84|16848.84|16928.84|16848.84|16925.7|16845.7|10
1721053190000|2024-07-15 14:19:50|16929.14|16849.14|16930.09|16850.09|16930.11|16850.11|16929.14|16849.14|9
1721053200000|2024-07-15 14:20:00|16930.15|16850.15|16931.6|16851.6|16931.89|16851.89|16930.15|16850.15|10
1721053210000|2024-07-15 14:20:10|16931.62|16851.62|16930.06|16850.06|16931.62|16851.62|16929.41|16849.41|10
1721053220000|2024-07-15 14:20:20|16930.16|16850.16|16929.91|16849.91|16930.81|16850.81|16929.91|16849.91|10
1721053230000|2024-07-15 14:20:30|16929.11|16849.11|16926.18|16846.18|16929.11|16849.11|16926.18|16846.18|10
1721053240000|2024-07-15 14:20:40|16926.51|16846.51|16928.89|16848.89|16928.89|16848.89|16926.51|16846.51|10
1721053250000|2024-07-15 14:20:50|16929.26|16849.26|16925.22|16845.22|16931.4|16851.4|16925.22|16845.22|10
1721053260000|2024-07-15 14:21:00|16924.89|16844.89|16925.65|16845.65|16925.73|16845.73|16924.84|16844.84|10
1721053270000|2024-07-15 14:21:10|16925.5|16845.5|16926.04|16846.04|16926.04|16846.04|16925.42|16845.42|10
1721053280000|2024-07-15 14:21:20|16926.09|16846.09|16925.36|16845.36|16926.26|16846.26|16925.36|16845.36|10
1721053290000|2024-07-15 14:21:30|16925.41|16845.41|16924.48|16844.48|16925.41|16845.41|16924.23|16844.23|10
1721053300000|2024-07-15 14:21:40|16924.42|16844.42|16926.65|16846.65|16926.65|16846.65|16923.99|16843.99|10
1721053310000|2024-07-15 14:21:50|16926.67|16846.67|16927.53|16847.53|16927.79|16847.79|16926.63|16846.63|10
1721053320000|2024-07-15 14:22:00|16927.45|16847.45|16927.03|16847.03|16927.45|16847.45|16925.84|16845.84|10
1721053330000|2024-07-15 14:22:10|16927.15|16847.15|16927.92|16847.92|16927.92|16847.92|16926.66|16846.66|10
1721053340000|2024-07-15 14:22:20|16927.86|16847.86|16927.22|16847.22|16927.86|16847.86|16927.07|16847.07|10
1721053350000|2024-07-15 14:22:30|16926.77|16846.77|16926.48|16846.48|16927.3|16847.3|16926.48|16846.48|10
1721053360000|2024-07-15 14:22:40|16926.38|16846.38|16925.98|16845.98|16926.44|16846.44|16925.64|16845.64|10
1721053370000|2024-07-15 14:22:50|16925.6|16845.6|16924.15|16844.15|16925.95|16845.95|16924.15|16844.15|10
1721053380000|2024-07-15 14:23:00|16924.08|16844.08|16924.77|16844.77|16925.07|16845.07|16924|16844|10
1721053390000|2024-07-15 14:23:10|16924.66|16844.66|16923.19|16843.19|16924.77|16844.77|16923.19|16843.19|10
1721053400000|2024-07-15 14:23:20|16923.16|16843.16|16922.93|16842.93|16923.7|16843.7|16922.93|16842.93|10
1721053410000|2024-07-15 14:23:30|16923.11|16843.11|16922.44|16842.44|16923.11|16843.11|16922.44|16842.44|9
1721053420000|2024-07-15 14:23:40|16922.43|16842.43|16922.96|16842.96|16922.96|16842.96|16922.37|16842.37|9
1721053430000|2024-07-15 14:23:50|16923.01|16843.01|16922.52|16842.52|16923.01|16843.01|16922.43|16842.43|10
1721053440000|2024-07-15 14:24:00|16922.66|16842.66|16921.65|16841.65|16922.66|16842.66|16921.22|16841.22|10
1721053450000|2024-07-15 14:24:10|16921.34|16841.34|16919.53|16839.53|16921.34|16841.34|16919.53|16839.53|10
1721053460000|2024-07-15 14:24:20|16919.76|16839.76|16919.93|16839.93|16920.02|16840.02|16919.62|16839.62|10
1721053470000|2024-07-15 14:24:30|16920.04|16840.04|16919.83|16839.83|16920.33|16840.33|16919.83|16839.83|10
1721053480000|2024-07-15 14:24:40|16919.79|16839.79|16919.46|16839.46|16919.87|16839.87|16919.46|16839.46|10
1721053490000|2024-07-15 14:24:50|16919.23|16839.23|16919.89|16839.89|16919.89|16839.89|16919.11|16839.11|10
1721053500000|2024-07-15 14:25:00|16920.24|16840.24|16919.9|16839.9|16920.31|16840.31|16919.71|16839.71|10
1721053510000|2024-07-15 14:25:10|16919.64|16839.64|16920.18|16840.18|16920.18|16840.18|16919.56|16839.56|10
1721053520000|2024-07-15 14:25:20|16920.46|16840.46|16921.04|16841.04|16921.33|16841.33|16920.39|16840.39|9
1721053530000|2024-07-15 14:25:30|16921|16841|16920.11|16840.11|16921.2|16841.2|16920.11|16840.11|10
1721053540000|2024-07-15 14:25:40|16920.03|16840.03|16920.42|16840.42|16920.42|16840.42|16919.81|16839.81|9
1721053550000|2024-07-15 14:25:50|16920.22|16840.22|16920.41|16840.41|16920.47|16840.47|16919.73|16839.73|10
1721053560000|2024-07-15 14:26:00|16920.44|16840.44|16919.28|16839.28|16920.44|16840.44|16918.76|16838.76|10
1721053570000|2024-07-15 14:26:10|16919.7|16839.7|16920.6|16840.6|16920.6|16840.6|16919.6|16839.6|10
1721053580000|2024-07-15 14:26:20|16920.82|16840.82|16921.67|16841.67|16921.89|16841.89|16920.82|16840.82|10
1721053590000|2024-07-15 14:26:30|16921.81|16841.81|16921|16841|16922.13|16842.13|16921|16841|10
1721053600000|2024-07-15 14:26:40|16920.5|16840.5|16918.11|16838.11|16920.5|16840.5|16918.11|16838.11|10
1721053610000|2024-07-15 14:26:50|16918.14|16838.14|16916.04|16836.04|16918.39|16838.39|16916.04|16836.04|10
1721053620000|2024-07-15 14:27:00|16915.37|16835.37|16912.94|16832.94|16915.37|16835.37|16912.94|16832.94|10
1721053630000|2024-07-15 14:27:10|16911.6|16831.6|16907.68|16827.68|16911.6|16831.6|16906.87|16826.87|10
1721053640000|2024-07-15 14:27:20|16907.72|16827.72|16908.72|16828.72|16908.92|16828.92|16907.34|16827.34|10
1721053650000|2024-07-15 14:27:30|16908.54|16828.54|16908.1|16828.1|16908.69|16828.69|16907.55|16827.55|10
1721053660000|2024-07-15 14:27:40|16907.73|16827.73|16908.61|16828.61|16908.61|16828.61|16907.73|16827.73|10
1721053670000|2024-07-15 14:27:50|16908.64|16828.64|16912.57|16832.57|16912.57|16832.57|16908.64|16828.64|10
1721053680000|2024-07-15 14:28:00|16912.95|16832.95|16914.6|16834.6|16915.03|16835.03|16912.95|16832.95|10
1721053690000|2024-07-15 14:28:10|16915.4|16835.4|16916.59|16836.59|16916.59|16836.59|16915.36|16835.36|9
1721053700000|2024-07-15 14:28:20|16916.6|16836.6|16919.09|16839.09|16919.16|16839.16|16916.6|16836.6|10
1721053710000|2024-07-15 14:28:30|16919.18|16839.18|16919.58|16839.58|16919.58|16839.58|16919.01|16839.01|10
1721053720000|2024-07-15 14:28:40|16919.65|16839.65|16920.25|16840.25|16920.92|16840.92|16919.32|16839.32|10
1721053730000|2024-07-15 14:28:50|16920.35|16840.35|16921.62|16841.62|16921.62|16841.62|16920.15|16840.15|10
1721053740000|2024-07-15 14:29:00|16922.17|16842.17|16924.64|16844.64|16924.64|16844.64|16922.17|16842.17|10
1721053750000|2024-07-15 14:29:10|16925.33|16845.33|16927.52|16847.52|16927.86|16847.86|16925.33|16845.33|9
1721053760000|2024-07-15 14:29:20|16927.36|16847.36|16926.48|16846.48|16927.36|16847.36|16926.43|16846.43|10
1721053770000|2024-07-15 14:29:30|16926.33|16846.33|16926.6|16846.6|16926.71|16846.71|16926.08|16846.08|10
1721053780000|2024-07-15 14:29:40|16926.79|16846.79|16926.6|16846.6|16926.99|16846.99|16926.53|16846.53|10
1721053790000|2024-07-15 14:29:50|16926.9|16846.9|16928.67|16848.67|16928.95|16848.95|16926.9|16846.9|9
1721053800000|2024-07-15 14:30:00|16928.63|16848.63|16929.75|16849.75|16929.85|16849.85|16928.32|16848.32|10
1721053810000|2024-07-15 14:30:10|16929.71|16849.71|16931.05|16851.05|16931.05|16851.05|16929.47|16849.47|10
1721053820000|2024-07-15 14:30:20|16930.84|16850.84|16931.85|16851.85|16931.85|16851.85|16930.81|16850.81|10
1721053830000|2024-07-15 14:30:30|16932.07|16852.07|16930.94|16850.94|16932.07|16852.07|16930.94|16850.94|10
1721053840000|2024-07-15 14:30:40|16930.98|16850.98|16931.09|16851.09|16931.49|16851.49|16930.9|16850.9|10
1721053850000|2024-07-15 14:30:50|16930.92|16850.92|16928.01|16848.01|16930.92|16850.92|16928.01|16848.01|10
1721053860000|2024-07-15 14:31:00|16927.34|16847.34|16928.88|16848.88|16928.88|16848.88|16927.08|16847.08|10
1721053870000|2024-07-15 14:31:10|16928.64|16848.64|16928.47|16848.47|16928.98|16848.98|16928.29|16848.29|10
1721053880000|2024-07-15 14:31:20|16928.65|16848.65|16930.08|16850.08|16930.08|16850.08|16928.59|16848.59|9
1721053890000|2024-07-15 14:31:30|16930.38|16850.38|16932.55|16852.55|16932.55|16852.55|16930.38|16850.38|10
1721053900000|2024-07-15 14:31:40|16932.56|16852.56|16935.64|16855.64|16935.64|16855.64|16932.42|16852.42|10
1721053910000|2024-07-15 14:31:50|16935.6|16855.6|16937.11|16857.11|16937.26|16857.26|16935.6|16855.6|9
1721053920000|2024-07-15 14:32:00|16937.32|16857.32|16938.86|16858.86|16938.86|16858.86|16937.32|16857.32|9
1721053930000|2024-07-15 14:32:10|16938.68|16858.68|16939.29|16859.29|16939.69|16859.69|16938.68|16858.68|9
1721053940000|2024-07-15 14:32:20|16939.26|16859.26|16936.98|16856.98|16939.26|16859.26|16936.98|16856.98|10
1721053950000|2024-07-15 14:32:30|16937.08|16857.08|16939.04|16859.04|16939.04|16859.04|16937.08|16857.08|10
1721053960000|2024-07-15 14:32:40|16939.19|16859.19|16940.36|16860.36|16940.36|16860.36|16938.81|16858.81|9
1721053970000|2024-07-15 14:32:50|16940.48|16860.48|16940.97|16860.97|16941.01|16861.01|16940.47|16860.47|10
1721053980000|2024-07-15 14:33:00|16940.78|16860.78|16941.35|16861.35|16941.46|16861.46|16940.78|16860.78|10
1721053990000|2024-07-15 14:33:10|16941.3|16861.3|16943.27|16863.27|16943.27|16863.27|16941.3|16861.3|9
1721054000000|2024-07-15 14:33:20|16943.53|16863.53|16945.6|16865.6|16945.6|16865.6|16943.53|16863.53|10
1721054010000|2024-07-15 14:33:30|16945.22|16865.22|16946.06|16866.06|16946.06|16866.06|16945.22|16865.22|10
1721054020000|2024-07-15 14:33:40|16945.93|16865.93|16947.33|16867.33|16947.54|16867.54|16945.91|16865.91|10
1721054030000|2024-07-15 14:33:50|16947.46|16867.46|16948.83|16868.83|16948.88|16868.88|16947.46|16867.46|10
1721054040000|2024-07-15 14:34:00|16948.88|16868.88|16949.27|16869.27|16949.3|16869.3|16948.88|16868.88|10
1721054050000|2024-07-15 14:34:10|16949.3|16869.3|16954.8|16874.8|16954.8|16874.8|16949.28|16869.28|10
1721054060000|2024-07-15 14:34:20|16955.11|16875.11|16956.45|16876.45|16956.45|16876.45|16955.11|16875.11|10
1721054070000|2024-07-15 14:34:30|16956.54|16876.54|16956.97|16876.97|16957.2|16877.2|16956.53|16876.53|10
1721054080000|2024-07-15 14:34:40|16957.17|16877.17|16957.02|16877.02|16957.36|16877.36|16956.87|16876.87|10
1721054090000|2024-07-15 14:34:50|16957.12|16877.12|16962.31|16882.31|16962.31|16882.31|16957.09|16877.09|10
1721054100000|2024-07-15 14:35:00|16963.63|16883.63|16966.08|16886.08|16966.47|16886.47|16963.63|16883.63|10
1721054110000|2024-07-15 14:35:10|16966.96|16886.96|16965.96|16885.96|16969.58|16889.58|16965.96|16885.96|9
1721054120000|2024-07-15 14:35:20|16965.52|16885.52|16963.81|16883.81|16965.52|16885.52|16963.81|16883.81|10
1721054130000|2024-07-15 14:35:30|16963.7|16883.7|16964.63|16884.63|16964.63|16884.63|16963.7|16883.7|9
1721054140000|2024-07-15 14:35:40|16964.82|16884.82|16967.98|16887.98|16967.98|16887.98|16964.82|16884.82|10
1721054150000|2024-07-15 14:35:50|16968.64|16888.64|16968.86|16888.86|16968.86|16888.86|16967.36|16887.36|10
1721054160000|2024-07-15 14:36:00|16968.8|16888.8|16970.09|16890.09|16970.09|16890.09|16968.67|16888.67|10
1721054170000|2024-07-15 14:36:10|16970.3|16890.3|16968.15|16888.15|16970.3|16890.3|16968.15|16888.15|10
1721054180000|2024-07-15 14:36:20|16968.01|16888.01|16964.92|16884.92|16968.01|16888.01|16964.92|16884.92|10
1721054190000|2024-07-15 14:36:30|16964.84|16884.84|16964.28|16884.28|16964.84|16884.84|16963.9|16883.9|9
1721054200000|2024-07-15 14:36:40|16964|16884|16962.27|16882.27|16964.13|16884.13|16962.27|16882.27|10
1721054210000|2024-07-15 14:36:50|16962.4|16882.4|16961.47|16881.47|16962.4|16882.4|16961.29|16881.29|10
1721054220000|2024-07-15 14:37:00|16961.09|16881.09|16958.93|16878.93|16961.09|16881.09|16958.93|16878.93|10
1721054230000|2024-07-15 14:37:10|16958.7|16878.7|16962.7|16882.7|16962.7|16882.7|16958.5|16878.5|10
1721054240000|2024-07-15 14:37:20|16962.79|16882.79|16964.48|16884.48|16965.1|16885.1|16962.79|16882.79|10
1721054250000|2024-07-15 14:37:30|16964.41|16884.41|16966.09|16886.09|16966.09|16886.09|16964.4|16884.4|9
1721054260000|2024-07-15 14:37:40|16966.17|16886.17|16968.94|16888.94|16968.94|16888.94|16966.13|16886.13|10
1721054270000|2024-07-15 14:37:50|16968.98|16888.98|16969.4|16889.4|16969.72|16889.72|16968.9|16888.9|10
1721054280000|2024-07-15 14:38:00|16968.52|16888.52|16968.45|16888.45|16968.52|16888.52|16968.09|16888.09|10
1721054290000|2024-07-15 14:38:10|16968.21|16888.21|16967.06|16887.06|16968.85|16888.85|16967|16887|8
1721054300000|2024-07-15 14:38:20|16967.25|16887.25|16968.56|16888.56|16968.59|16888.59|16967|16887|10
1721054310000|2024-07-15 14:38:30|16968.62|16888.62|16966.49|16886.49|16968.62|16888.62|16966.45|16886.45|10
1721054320000|2024-07-15 14:38:40|16965.97|16885.97|16964.76|16884.76|16965.97|16885.97|16964.65|16884.65|10
1721054330000|2024-07-15 14:38:50|16964.62|16884.62|16964.25|16884.25|16964.64|16884.64|16964.17|16884.17|8
1721054340000|2024-07-15 14:39:00|16964.24|16884.24|16963.7|16883.7|16964.32|16884.32|16963.48|16883.48|9
1721054350000|2024-07-15 14:39:10|16964.05|16884.05|16963.6|16883.6|16964.31|16884.31|16963.43|16883.43|10
1721054360000|2024-07-15 14:39:20|16963.57|16883.57|16963.48|16883.48|16963.57|16883.57|16963.17|16883.17|9
1721054370000|2024-07-15 14:39:30|16963.55|16883.55|16962.43|16882.43|16963.55|16883.55|16962.37|16882.37|9
1721054380000|2024-07-15 14:39:40|16962.61|16882.61|16960.59|16880.59|16962.61|16882.61|16960.43|16880.43|10
1721054390000|2024-07-15 14:39:50|16960.5|16880.5|16959.46|16879.46|16960.5|16880.5|16959.46|16879.46|10
1721054400000|2024-07-15 14:40:00|16959.61|16879.61|16961.74|16881.74|16961.74|16881.74|16959.61|16879.61|10
1721054410000|2024-07-15 14:40:10|16962.22|16882.22|16962.59|16882.59|16962.78|16882.78|16962.22|16882.22|10
1721054420000|2024-07-15 14:40:20|16962.66|16882.66|16962.21|16882.21|16962.66|16882.66|16961.98|16881.98|8
1721054430000|2024-07-15 14:40:30|16962.12|16882.12|16961.77|16881.77|16962.12|16882.12|16961.66|16881.66|9
1721054440000|2024-07-15 14:40:40|16961.71|16881.71|16964.21|16884.21|16964.21|16884.21|16961.69|16881.69|10
1721054450000|2024-07-15 14:40:50|16964.6|16884.6|16966.69|16886.69|16966.69|16886.69|16964.6|16884.6|10
1721054460000|2024-07-15 14:41:00|16967.13|16887.13|16969.18|16889.18|16969.18|16889.18|16967.11|16887.11|10
1721054470000|2024-07-15 14:41:10|16969.27|16889.27|16967.94|16887.94|16969.37|16889.37|16967.75|16887.75|10
1721054480000|2024-07-15 14:41:20|16967.96|16887.96|16967.11|16887.11|16968.02|16888.02|16967.09|16887.09|9
1721054490000|2024-07-15 14:41:30|16966.79|16886.79|16965.67|16885.67|16966.79|16886.79|16965.1|16885.1|10
1721054500000|2024-07-15 14:41:40|16965.69|16885.69|16968.01|16888.01|16968.05|16888.05|16965.69|16885.69|10
1721054510000|2024-07-15 14:41:50|16968.83|16888.83|16975.42|16895.42|16975.42|16895.42|16968.83|16888.83|10
1721054520000|2024-07-15 14:42:00|16975.68|16895.68|16979.03|16899.03|16979.23|16899.23|16975.68|16895.68|10
1721054530000|2024-07-15 14:42:10|16979.75|16899.75|16980.21|16900.21|16980.21|16900.21|16979.64|16899.64|10
1721054540000|2024-07-15 14:42:20|16980.75|16900.75|16980.19|16900.19|16980.76|16900.76|16980.19|16900.19|10
1721054550000|2024-07-15 14:42:30|16980.17|16900.17|16980.27|16900.27|16980.62|16900.62|16980.14|16900.14|10
1721054560000|2024-07-15 14:42:40|16979.81|16899.81|16978.51|16898.51|16979.81|16899.81|16978.37|16898.37|10
1721054570000|2024-07-15 14:42:50|16978.56|16898.56|16980.58|16900.58|16980.58|16900.58|16978.56|16898.56|10
1721054580000|2024-07-15 14:43:00|16980.78|16900.78|16983.51|16903.51|16983.51|16903.51|16980.78|16900.78|10
1721054590000|2024-07-15 14:43:10|16985|16905|16986.95|16906.95|16986.95|16906.95|16984.95|16904.95|10
1721054600000|2024-07-15 14:43:20|16985.91|16905.91|16984.95|16904.95|16986.01|16906.01|16984.95|16904.95|10
1721054610000|2024-07-15 14:43:30|16984.98|16904.98|16983.68|16903.68|16985.04|16905.04|16983.68|16903.68|10
1721054620000|2024-07-15 14:43:40|16983.21|16903.21|16981.92|16901.92|16983.21|16903.21|16981.9|16901.9|9
1721054630000|2024-07-15 14:43:50|16982.2|16902.2|16980.81|16900.81|16982.46|16902.46|16980.46|16900.46|10
1721054640000|2024-07-15 14:44:00|16980.63|16900.63|16980.51|16900.51|16980.89|16900.89|16980.33|16900.33|10
1721054650000|2024-07-15 14:44:10|16980.6|16900.6|16979.39|16899.39|16980.6|16900.6|16979.39|16899.39|10
1721054660000|2024-07-15 14:44:20|16979.16|16899.16|16978.57|16898.57|16979.46|16899.46|16978.57|16898.57|10
1721054670000|2024-07-15 14:44:30|16977.45|16897.45|16981.12|16901.12|16981.12|16901.12|16977.45|16897.45|10
1721054680000|2024-07-15 14:44:40|16981.62|16901.62|16982.52|16902.52|16982.76|16902.76|16981.62|16901.62|10
1721054690000|2024-07-15 14:44:50|16982.28|16902.28|16981.45|16901.45|16982.28|16902.28|16981.45|16901.45|10
1721054700000|2024-07-15 14:45:00|16981.39|16901.39|16979.72|16899.72|16981.86|16901.86|16979.72|16899.72|10
1721054710000|2024-07-15 14:45:10|16979.71|16899.71|16977.4|16897.4|16979.71|16899.71|16977.4|16897.4|10
1721054720000|2024-07-15 14:45:20|16977.72|16897.72|16979.58|16899.58|16979.58|16899.58|16977.61|16897.61|10
1721054730000|2024-07-15 14:45:30|16979.46|16899.46|16978.91|16898.91|16979.46|16899.46|16978.91|16898.91|10
1721054740000|2024-07-15 14:45:40|16978.87|16898.87|16978.68|16898.68|16978.99|16898.99|16978.67|16898.67|9
1721054750000|2024-07-15 14:45:50|16978.58|16898.58|16977.06|16897.06|16978.58|16898.58|16977.06|16897.06|10
1721054760000|2024-07-15 14:46:00|16976.98|16896.98|16979.18|16899.18|16979.66|16899.66|16976.98|16896.98|10
1721054770000|2024-07-15 14:46:10|16979.26|16899.26|16979.6|16899.6|16979.6|16899.6|16978.96|16898.96|10
1721054780000|2024-07-15 14:46:20|16979.53|16899.53|16980.78|16900.78|16980.78|16900.78|16979.31|16899.31|10
1721054790000|2024-07-15 14:46:30|16980.77|16900.77|16982.09|16902.09|16982.09|16902.09|16980.77|16900.77|10
1721054800000|2024-07-15 14:46:40|16982.17|16902.17|16982.52|16902.52|16982.59|16902.59|16981.99|16901.99|10
1721054810000|2024-07-15 14:46:50|16982.56|16902.56|16985.66|16905.66|16985.66|16905.66|16982.56|16902.56|10
1721054820000|2024-07-15 14:47:00|16985.41|16905.41|16986.95|16906.95|16988.01|16908.01|16985.41|16905.41|10
1721054830000|2024-07-15 14:47:10|16986.87|16906.87|16989.12|16909.12|16989.12|16909.12|16986.54|16906.54|10
1721054840000|2024-07-15 14:47:20|16988.9|16908.9|16987.58|16907.58|16989.48|16909.48|16987.58|16907.58|10
1721054850000|2024-07-15 14:47:30|16987.48|16907.48|16984.93|16904.93|16987.48|16907.48|16984.93|16904.93|10
1721054860000|2024-07-15 14:47:40|16984.66|16904.66|16983.61|16903.61|16984.66|16904.66|16983.6|16903.6|9
1721054870000|2024-07-15 14:47:50|16983.77|16903.77|16979.86|16899.86|16983.77|16903.77|16979.86|16899.86|10
1721054880000|2024-07-15 14:48:00|16979.92|16899.92|16983.87|16903.87|16983.87|16903.87|16979.92|16899.92|10
1721054890000|2024-07-15 14:48:10|16983.91|16903.91|16983.77|16903.77|16984.07|16904.07|16983.17|16903.17|10
1721054900000|2024-07-15 14:48:20|16983.64|16903.64|16986.34|16906.34|16986.42|16906.42|16983.62|16903.62|10
1721054910000|2024-07-15 14:48:30|16986.28|16906.28|16987.29|16907.29|16987.29|16907.29|16986.1|16906.1|9
1721054920000|2024-07-15 14:48:40|16987.42|16907.42|16988.99|16908.99|16988.99|16908.99|16987.42|16907.42|10
1721054930000|2024-07-15 14:48:50|16989.31|16909.31|16989.94|16909.94|16989.94|16909.94|16989.31|16909.31|10
1721054940000|2024-07-15 14:49:00|16989.93|16909.93|16989.94|16909.94|16990.15|16910.15|16989.59|16909.59|10
1721054950000|2024-07-15 14:49:10|16990.06|16910.06|16990.45|16910.45|16991.83|16911.83|16990.06|16910.06|10
1721054960000|2024-07-15 14:49:20|16991.08|16911.08|16990.94|16910.94|16991.08|16911.08|16990.01|16910.01|9
1721054970000|2024-07-15 14:49:30|16991.27|16911.27|16991.94|16911.94|16992.38|16912.38|16991.09|16911.09|10
1721054980000|2024-07-15 14:49:40|16992.17|16912.17|16995.12|16915.12|16995.12|16915.12|16992.17|16912.17|10
1721054990000|2024-07-15 14:49:50|16995.42|16915.42|16993.97|16913.97|16995.64|16915.64|16993.95|16913.95|10
1721055000000|2024-07-15 14:50:00|16994.09|16914.09|16995.34|16915.34|16996.02|16916.02|16994.09|16914.09|9
1721055010000|2024-07-15 14:50:10|16995.6|16915.6|16995|16915|16995.67|16915.67|16994.82|16914.82|10
1721055020000|2024-07-15 14:50:20|16994.07|16914.07|16992.16|16912.16|16994.19|16914.19|16992.16|16912.16|10
1721055030000|2024-07-15 14:50:30|16991.91|16911.91|16991.24|16911.24|16991.91|16911.91|16990.93|16910.93|10
1721055040000|2024-07-15 14:50:40|16991.21|16911.21|16992.29|16912.29|16992.53|16912.53|16991.21|16911.21|10
1721055050000|2024-07-15 14:50:50|16992.22|16912.22|16992.06|16912.06|16992.28|16912.28|16991.92|16911.92|9
1721055060000|2024-07-15 14:51:00|16991.32|16911.32|16993.23|16913.23|16994.16|16914.16|16991.23|16911.23|10
1721055070000|2024-07-15 14:51:10|16993.97|16913.97|16994.06|16914.06|16994.63|16914.63|16993.85|16913.85|10
1721055080000|2024-07-15 14:51:20|16994.34|16914.34|16996.03|16916.03|16996.11|16916.11|16994.34|16914.34|9
1721055090000|2024-07-15 14:51:30|16997.2|16917.2|16999.33|16919.33|16999.91|16919.91|16997.11|16917.11|10
1721055100000|2024-07-15 14:51:40|17000.53|16920.53|17005.23|16925.23|17005.23|16925.23|17000.53|16920.53|10
1721055110000|2024-07-15 14:51:50|17005.34|16925.34|17004.4|16924.4|17005.99|16925.99|17004.4|16924.4|10
1721055120000|2024-07-15 14:52:00|17004.19|16924.19|17005.72|16925.72|17005.74|16925.74|17004.19|16924.19|10
1721055130000|2024-07-15 14:52:10|17004.81|16924.81|17008.38|16928.38|17008.38|16928.38|17004.81|16924.81|10
1721055140000|2024-07-15 14:52:20|17006.95|16926.95|17005.7|16925.7|17006.95|16926.95|17005.7|16925.7|10
1721055150000|2024-07-15 14:52:30|17005.42|16925.42|17006.39|16926.39|17006.65|16926.65|17005.12|16925.12|10
1721055160000|2024-07-15 14:52:40|17006.38|16926.38|17006.64|16926.64|17007.5|16927.5|17006.23|16926.23|10
1721055170000|2024-07-15 14:52:50|17006.5|16926.5|17005.91|16925.91|17006.5|16926.5|17005.54|16925.54|10
1721055180000|2024-07-15 14:53:00|17006|16926|17004.93|16924.93|17006.66|16926.66|17004.93|16924.93|10
1721055190000|2024-07-15 14:53:10|17004.76|16924.76|17006.05|16926.05|17006.05|16926.05|17004.46|16924.46|10
1721055200000|2024-07-15 14:53:20|17006.55|16926.55|17007.23|16927.23|17007.74|16927.74|17006.55|16926.55|10
1721055210000|2024-07-15 14:53:30|17007.42|16927.42|17008.23|16928.23|17008.23|16928.23|17007.37|16927.37|9
1721055220000|2024-07-15 14:53:40|17008.34|16928.34|17008.13|16928.13|17008.53|16928.53|17008.13|16928.13|10
1721055230000|2024-07-15 14:53:50|17008.33|16928.33|17009.41|16929.41|17009.41|16929.41|17008.32|16928.32|9
1721055240000|2024-07-15 14:54:00|17009.35|16929.35|17009.36|16929.36|17010.59|16930.59|17009.35|16929.35|10
1721055250000|2024-07-15 14:54:10|17009.08|16929.08|17008.74|16928.74|17009.48|16929.48|17008.74|16928.74|10
1721055260000|2024-07-15 14:54:20|17008.93|16928.93|17004.11|16924.11|17009.29|16929.29|17004.11|16924.11|10
1721055270000|2024-07-15 14:54:30|17003.55|16923.55|17004.1|16924.1|17004.81|16924.81|17003.55|16923.55|10
1721055280000|2024-07-15 14:54:40|17004.05|16924.05|16998.08|16918.08|17004.05|16924.05|16998.08|16918.08|10
1721055290000|2024-07-15 14:54:50|16997.55|16917.55|17000.87|16920.87|17000.93|16920.93|16997.5|16917.5|10
1721055300000|2024-07-15 14:55:00|17001.68|16921.68|17002.94|16922.94|17002.94|16922.94|17001.68|16921.68|10
1721055310000|2024-07-15 14:55:10|17003.05|16923.05|17001.44|16921.44|17004.46|16924.46|17001.44|16921.44|10
1721055320000|2024-07-15 14:55:20|17001.9|16921.9|17001.65|16921.65|17002.48|16922.48|17001.65|16921.65|10
1721055330000|2024-07-15 14:55:30|17001.54|16921.54|17001.6|16921.6|17002.06|16922.06|17001.14|16921.14|10
1721055340000|2024-07-15 14:55:40|17001.94|16921.94|17003.6|16923.6|17004.39|16924.39|17001.94|16921.94|10
1721055350000|2024-07-15 14:55:50|17003.82|16923.82|17004.65|16924.65|17004.66|16924.66|17003.56|16923.56|8
1721055360000|2024-07-15 14:56:00|17004.46|16924.46|17007.68|16927.68|17007.68|16927.68|17003.66|16923.66|10
1721055370000|2024-07-15 14:56:10|17007.97|16927.97|17011.23|16931.23|17011.47|16931.47|17007.97|16927.97|10
1721055380000|2024-07-15 14:56:20|17011.96|16931.96|17014.17|16934.17|17014.51|16934.51|17011.48|16931.48|10
1721055390000|2024-07-15 14:56:30|17014.54|16934.54|17017.08|16937.08|17017.08|16937.08|17014.54|16934.54|10
1721055400000|2024-07-15 14:56:40|17017.1|16937.1|17016.53|16936.53|17017.1|16937.1|17016.11|16936.11|10
1721055410000|2024-07-15 14:56:50|17016.64|16936.64|17016.34|16936.34|17016.78|16936.78|17016.23|16936.23|9
1721055420000|2024-07-15 14:57:00|17016.27|16936.27|17019.83|16939.83|17019.83|16939.83|17016.27|16936.27|9
1721055430000|2024-07-15 14:57:10|17019.86|16939.86|17022.12|16942.12|17022.15|16942.15|17019.86|16939.86|10
1721055440000|2024-07-15 14:57:20|17022.62|16942.62|17020.99|16940.99|17022.96|16942.96|17020.99|16940.99|10
1721055450000|2024-07-15 14:57:30|17020.97|16940.97|17029.54|16949.54|17029.54|16949.54|17020.97|16940.97|10
1721055460000|2024-07-15 14:57:40|17029.38|16949.38|17031.17|16951.17|17031.17|16951.17|17029.38|16949.38|10
1721055470000|2024-07-15 14:57:50|17031.26|16951.26|17032.77|16952.77|17032.77|16952.77|17030.94|16950.94|9
1721055480000|2024-07-15 14:58:00|17032.59|16952.59|17034.12|16954.12|17034.12|16954.12|17032.59|16952.59|10
1721055490000|2024-07-15 14:58:10|17034.9|16954.9|17033.6|16953.6|17034.9|16954.9|17031.41|16951.41|10
1721055500000|2024-07-15 14:58:20|17034.26|16954.26|17033.2|16953.2|17034.26|16954.26|17033.2|16953.2|10
1721055510000|2024-07-15 14:58:30|17032.26|16952.26|17032.55|16952.55|17032.76|16952.76|17031.67|16951.67|10
1721055520000|2024-07-15 14:58:40|17033.36|16953.36|17035.62|16955.62|17035.62|16955.62|17033.36|16953.36|10
1721055530000|2024-07-15 14:58:50|17035.59|16955.59|17037.85|16957.85|17037.85|16957.85|17035.59|16955.59|10
1721055540000|2024-07-15 14:59:00|17037.8|16957.8|17038.62|16958.62|17039.14|16959.14|17037.8|16957.8|10
1721055550000|2024-07-15 14:59:10|17039.12|16959.12|17034.95|16954.95|17039.12|16959.12|17034.95|16954.95|10
1721055560000|2024-07-15 14:59:20|17034.5|16954.5|17033.97|16953.97|17034.5|16954.5|17033.43|16953.43|10
1721055570000|2024-07-15 14:59:30|17034.01|16954.01|17036.65|16956.65|17036.65|16956.65|17034.01|16954.01|10
1721055580000|2024-07-15 14:59:40|17036.72|16956.72|17039.61|16959.61|17039.61|16959.61|17036.72|16956.72|9
1721055590000|2024-07-15 14:59:50|17039.88|16959.88|17040.24|16960.24|17040.24|16960.24|17039.66|16959.66|10
1721055600000|2024-07-15 15:00:00|17040.33|16960.33|17041.19|16961.19|17041.85|16961.85|17040.33|16960.33|10
1721055610000|2024-07-15 15:00:10|17041.23|16961.23|17039.24|16959.24|17041.51|16961.51|17039.24|16959.24|10
1721055620000|2024-07-15 15:00:20|17039.21|16959.21|17041.21|16961.21|17041.21|16961.21|17039.21|16959.21|9
1721055630000|2024-07-15 15:00:30|17042.06|16962.06|17045.09|16965.09|17045.09|16965.09|17042.06|16962.06|10
1721055640000|2024-07-15 15:00:40|17045.17|16965.17|17045.39|16965.39|17045.85|16965.85|17045.17|16965.17|8
1721055650000|2024-07-15 15:00:50|17044.54|16964.54|17045.17|16965.17|17045.54|16965.54|17044.03|16964.03|9
1721055660000|2024-07-15 15:01:00|17045.09|16965.09|17048.55|16968.55|17048.55|16968.55|17045.09|16965.09|9
1721055670000|2024-07-15 15:01:10|17048.36|16968.36|17049.42|16969.42|17049.53|16969.53|17048.36|16968.36|9
1721055680000|2024-07-15 15:01:20|17049.13|16969.13|17047.22|16967.22|17049.13|16969.13|17047.05|16967.05|10
1721055690000|2024-07-15 15:01:30|17047.85|16967.85|17050.88|16970.88|17051.02|16971.02|17047.85|16967.85|10
1721055700000|2024-07-15 15:01:40|17050.9|16970.9|17054.62|16974.62|17055.22|16975.22|17050.9|16970.9|10
1721055710000|2024-07-15 15:01:50|17054.52|16974.52|17058.46|16978.46|17058.46|16978.46|17054.52|16974.52|10
1721055720000|2024-07-15 15:02:00|17059.02|16979.02|17070.69|16990.69|17070.69|16990.69|17059.02|16979.02|10
1721055730000|2024-07-15 15:02:10|17070.56|16990.56|17077.93|16997.93|17077.93|16997.93|17070.56|16990.56|10
1721055740000|2024-07-15 15:02:20|17079|16999|17084.94|17004.94|17084.94|17004.94|17078.11|16998.11|10
1721055750000|2024-07-15 15:02:30|17086.9|17006.9|17091.17|17011.17|17092.27|17012.27|17086.9|17006.9|10
1721055760000|2024-07-15 15:02:40|17091.07|17011.07|17089.08|17009.08|17091.07|17011.07|17089.04|17009.04|9
1721055770000|2024-07-15 15:02:50|17089.14|17009.14|17091.05|17011.05|17091.38|17011.38|17088.78|17008.78|10
1721055780000|2024-07-15 15:03:00|17093.81|17013.81|17093.41|17013.41|17095.33|17015.33|17093.41|17013.41|10
1721055790000|2024-07-15 15:03:10|17093.08|17013.08|17084.07|17004.07|17093.08|17013.08|17084.07|17004.07|10
1721055800000|2024-07-15 15:03:20|17083.46|17003.46|17086.96|17006.96|17088.11|17008.11|17083.46|17003.46|10
1721055810000|2024-07-15 15:03:30|17087.12|17007.12|17083.2|17003.2|17087.12|17007.12|17083.2|17003.2|9
1721055820000|2024-07-15 15:03:40|17081.98|17001.98|17083.61|17003.61|17083.61|17003.61|17081.52|17001.52|10
1721055830000|2024-07-15 15:03:50|17083.69|17003.69|17084.29|17004.29|17085.32|17005.32|17083.69|17003.69|10
1721055840000|2024-07-15 15:04:00|17084.19|17004.19|17081.03|17001.03|17084.19|17004.19|17080.92|17000.92|10
1721055850000|2024-07-15 15:04:10|17080.28|17000.28|17081.11|17001.11|17081.11|17001.11|17079.6|16999.6|10
1721055860000|2024-07-15 15:04:20|17080.92|17000.92|17081.12|17001.12|17081.37|17001.37|17080.92|17000.92|10
1721055870000|2024-07-15 15:04:30|17080.55|17000.55|17081.6|17001.6|17082.03|17002.03|17080.55|17000.55|10
1721055880000|2024-07-15 15:04:40|17081.45|17001.45|17080.31|17000.31|17081.45|17001.45|17080.06|17000.06|10
1721055890000|2024-07-15 15:04:50|17079.24|16999.24|17076.13|16996.13|17079.24|16999.24|17075.68|16995.68|10
1721055900000|2024-07-15 15:05:00|17076|16996|17072.15|16992.15|17077.39|16997.39|17072.15|16992.15|10
1721055910000|2024-07-15 15:05:10|17072.44|16992.44|17065.72|16985.72|17072.44|16992.44|17065.72|16985.72|10
1721055920000|2024-07-15 15:05:20|17063.62|16983.62|17055.2|16975.2|17063.62|16983.62|17054.95|16974.95|10
1721055930000|2024-07-15 15:05:30|17055.89|16975.89|17060.53|16980.53|17060.53|16980.53|17055.89|16975.89|10
1721055940000|2024-07-15 15:05:40|17060.21|16980.21|17056.19|16976.19|17060.42|16980.42|17055.98|16975.98|10
1721055950000|2024-07-15 15:05:50|17055.93|16975.93|17048.11|16968.11|17055.93|16975.93|17048.11|16968.11|10
1721055960000|2024-07-15 15:06:00|17047.99|16967.99|17048.94|16968.94|17049|16969|17046.87|16966.87|10
1721055970000|2024-07-15 15:06:10|17049.09|16969.09|17051.76|16971.76|17051.76|16971.76|17049.09|16969.09|10
1721055980000|2024-07-15 15:06:20|17051.21|16971.21|17049.13|16969.13|17051.9|16971.9|17049.13|16969.13|10
1721055990000|2024-07-15 15:06:30|17049.11|16969.11|17043.95|16963.95|17049.11|16969.11|17043.95|16963.95|10
1721056000000|2024-07-15 15:06:40|17044.1|16964.1|17041.55|16961.55|17044.1|16964.1|17041.55|16961.55|10
1721056010000|2024-07-15 15:06:50|17040.86|16960.86|17034.62|16954.62|17040.86|16960.86|17034.62|16954.62|9
1721056020000|2024-07-15 15:07:00|17034.82|16954.82|17028.98|16948.98|17034.82|16954.82|17028.98|16948.98|10
1721056030000|2024-07-15 15:07:10|17028.34|16948.34|17024.64|16944.64|17028.34|16948.34|17024.64|16944.64|10
1721056040000|2024-07-15 15:07:20|17024.81|16944.81|17024.87|16944.87|17025.17|16945.17|17023.96|16943.96|9
1721056050000|2024-07-15 15:07:30|17025.12|16945.12|17021.86|16941.86|17025.12|16945.12|17021.86|16941.86|10
1721056060000|2024-07-15 15:07:40|17022.08|16942.08|17017.94|16937.94|17022.8|16942.8|17017.94|16937.94|10
1721056070000|2024-07-15 15:07:50|17017.48|16937.48|17016.17|16936.17|17017.48|16937.48|17015.74|16935.74|10
1721056080000|2024-07-15 15:08:00|17010.55|16930.55|17005.68|16925.68|17010.55|16930.55|17005.33|16925.33|10
1721056090000|2024-07-15 15:08:10|17005.88|16925.88|17005.7|16925.7|17006.03|16926.03|17005.25|16925.25|10
1721056100000|2024-07-15 15:08:20|17005.53|16925.53|17000.44|16920.44|17005.53|16925.53|17000.44|16920.44|10
1721056110000|2024-07-15 15:08:30|16999.7|16919.7|16996.94|16916.94|16999.7|16919.7|16996.94|16916.94|10
1721056120000|2024-07-15 15:08:40|16996.09|16916.09|16997.31|16917.31|16997.31|16917.31|16996|16916|10
1721056130000|2024-07-15 15:08:50|16998.55|16918.55|17003.01|16923.01|17003.01|16923.01|16998.55|16918.55|10
1721056140000|2024-07-15 15:09:00|17003.75|16923.75|17007.13|16927.13|17007.13|16927.13|17003.75|16923.75|10
1721056150000|2024-07-15 15:09:10|17007.85|16927.85|17011.83|16931.83|17011.83|16931.83|17007.85|16927.85|9
1721056160000|2024-07-15 15:09:20|17012.47|16932.47|17016.88|16936.88|17017.45|16937.45|17012.47|16932.47|10
1721056170000|2024-07-15 15:09:30|17017.37|16937.37|17020.67|16940.67|17020.67|16940.67|17017.19|16937.19|10
1721056180000|2024-07-15 15:09:40|17020.91|16940.91|17023.05|16943.05|17023.44|16943.44|17020.91|16940.91|10
1721056190000|2024-07-15 15:09:50|17022.47|16942.47|17020.72|16940.72|17022.47|16942.47|17020.72|16940.72|10
1721056200000|2024-07-15 15:10:00|17020.61|16940.61|17023.74|16943.74|17023.74|16943.74|17020.48|16940.48|10
1721056210000|2024-07-15 15:10:10|17024.34|16944.34|17027.54|16947.54|17027.54|16947.54|17024.34|16944.34|10
1721056220000|2024-07-15 15:10:20|17027.73|16947.73|17025.28|16945.28|17028.13|16948.13|17025.28|16945.28|10
1721056230000|2024-07-15 15:10:30|17024.88|16944.88|17022.54|16942.54|17024.88|16944.88|17022.54|16942.54|10
1721056240000|2024-07-15 15:10:40|17021.49|16941.49|17018.38|16938.38|17021.49|16941.49|17018.38|16938.38|10
1721056250000|2024-07-15 15:10:50|17018.32|16938.32|17017.5|16937.5|17018.57|16938.57|17017.5|16937.5|10
1721056260000|2024-07-15 15:11:00|17017.35|16937.35|17016.33|16936.33|17018.68|16938.68|17016.33|16936.33|9
1721056270000|2024-07-15 15:11:10|17016.6|16936.6|17012.95|16932.95|17016.84|16936.84|17012.95|16932.95|10
1721056280000|2024-07-15 15:11:20|17012.32|16932.32|17011.47|16931.47|17012.32|16932.32|17010.65|16930.65|9
1721056290000|2024-07-15 15:11:30|17011.46|16931.46|17006.18|16926.18|17011.46|16931.46|17005.99|16925.99|10
1721056300000|2024-07-15 15:11:40|17005.77|16925.77|17003.96|16923.96|17005.96|16925.96|17003.72|16923.72|9
1721056310000|2024-07-15 15:11:50|17003.92|16923.92|17002.58|16922.58|17003.93|16923.93|17001.29|16921.29|9
1721056320000|2024-07-15 15:12:00|17002.11|16922.11|17002.53|16922.53|17002.53|16922.53|17001.56|16921.56|10
1721056330000|2024-07-15 15:12:10|17002.15|16922.15|17002.27|16922.27|17002.47|16922.47|17002.05|16922.05|10
1721056340000|2024-07-15 15:12:20|17002.13|16922.13|16994.23|16914.23|17002.13|16922.13|16994.23|16914.23|10
1721056350000|2024-07-15 15:12:30|16993.69|16913.69|16991.68|16911.68|16994|16914|16991.68|16911.68|10
1721056360000|2024-07-15 15:12:40|16991.24|16911.24|16989|16909|16991.24|16911.24|16988.89|16908.89|10
1721056370000|2024-07-15 15:12:50|16987.64|16907.64|16984.6|16904.6|16987.64|16907.64|16984.6|16904.6|10
1721056380000|2024-07-15 15:13:00|16984.58|16904.58|16978.65|16898.65|16984.58|16904.58|16978.65|16898.65|9
1721056390000|2024-07-15 15:13:10|16978.5|16898.5|16977.2|16897.2|16978.5|16898.5|16976.83|16896.83|9
1721056400000|2024-07-15 15:13:20|16977.13|16897.13|16976.1|16896.1|16977.38|16897.38|16976.07|16896.07|10
1721056410000|2024-07-15 15:13:30|16975.99|16895.99|16972.39|16892.39|16975.99|16895.99|16971.69|16891.69|10
1721056420000|2024-07-15 15:13:40|16972.63|16892.63|16974.17|16894.17|16974.17|16894.17|16972.11|16892.11|10
1721056430000|2024-07-15 15:13:50|16974.41|16894.41|16974.9|16894.9|16974.9|16894.9|16972.47|16892.47|10
1721056440000|2024-07-15 15:14:00|16975.04|16895.04|16974.78|16894.78|16975.75|16895.75|16974.78|16894.78|10
1721056450000|2024-07-15 15:14:10|16974.44|16894.44|16976.26|16896.26|16976.26|16896.26|16974.44|16894.44|9
1721056460000|2024-07-15 15:14:20|16976.08|16896.08|16975.71|16895.71|16976.08|16896.08|16974.42|16894.42|10
1721056470000|2024-07-15 15:14:30|16975.95|16895.95|16979.12|16899.12|16979.12|16899.12|16975.95|16895.95|10
1721056480000|2024-07-15 15:14:40|16978.9|16898.9|16980.8|16900.8|16980.8|16900.8|16978.88|16898.88|10
1721056490000|2024-07-15 15:14:50|16981.01|16901.01|16981.08|16901.08|16981.2|16901.2|16980.48|16900.48|10
1721056500000|2024-07-15 15:15:00|16980.92|16900.92|16978.09|16898.09|16980.92|16900.92|16978.09|16898.09|10
1721056510000|2024-07-15 15:15:10|16978.37|16898.37|16982.81|16902.81|16982.81|16902.81|16974.74|16894.74|10
1721056520000|2024-07-15 15:15:20|16983.23|16903.23|16983.04|16903.04|16983.72|16903.72|16982.31|16902.31|9
1721056530000|2024-07-15 15:15:30|16983.08|16903.08|16983.77|16903.77|16984.21|16904.21|16983.04|16903.04|10
1721056540000|2024-07-15 15:15:40|16983.72|16903.72|16982.74|16902.74|16983.72|16903.72|16982.4|16902.4|10
1721056550000|2024-07-15 15:15:50|16982.71|16902.71|16982.24|16902.24|16982.84|16902.84|16982.18|16902.18|10
1721056560000|2024-07-15 15:16:00|16982.28|16902.28|16981.17|16901.17|16982.3|16902.3|16981.15|16901.15|10
1721056570000|2024-07-15 15:16:10|16980.87|16900.87|16984.27|16904.27|16984.27|16904.27|16980.87|16900.87|10
1721056580000|2024-07-15 15:16:20|16985.01|16905.01|16987.82|16907.82|16987.82|16907.82|16985.01|16905.01|10
1721056590000|2024-07-15 15:16:30|16989.04|16909.04|16993.6|16913.6|16993.6|16913.6|16989.04|16909.04|10
1721056600000|2024-07-15 15:16:40|16993.25|16913.25|16994.82|16914.82|16994.82|16914.82|16992.65|16912.65|10
1721056610000|2024-07-15 15:16:50|16994.92|16914.92|16994.26|16914.26|16994.92|16914.92|16994.26|16914.26|9
1721056620000|2024-07-15 15:17:00|16994.24|16914.24|16995.24|16915.24|16995.36|16915.36|16994.16|16914.16|10
1721056630000|2024-07-15 15:17:10|16995.31|16915.31|16995.22|16915.22|16995.31|16915.31|16994.02|16914.02|10
1721056640000|2024-07-15 15:17:20|16996.14|16916.14|16998.04|16918.04|16998.51|16918.51|16996.14|16916.14|10
1721056650000|2024-07-15 15:17:30|16997.82|16917.82|16999.1|16919.1|16999.25|16919.25|16997.82|16917.82|10
1721056660000|2024-07-15 15:17:40|16999.04|16919.04|17000.15|16920.15|17000.15|16920.15|16999.04|16919.04|9
1721056670000|2024-07-15 15:17:50|16999.91|16919.91|17002.51|16922.51|17002.59|16922.59|16999.91|16919.91|10
1721056680000|2024-07-15 15:18:00|17002.35|16922.35|17000|16920|17002.35|16922.35|17000|16920|10
1721056690000|2024-07-15 15:18:10|16999.85|16919.85|16999.89|16919.89|17000.87|16920.87|16999.82|16919.82|10
1721056700000|2024-07-15 15:18:20|17000.29|16920.29|16997.35|16917.35|17000.88|16920.88|16997.35|16917.35|10
1721056710000|2024-07-15 15:18:30|16997.3|16917.3|16997.3|16917.3|16997.89|16917.89|16996.65|16916.65|10
1721056720000|2024-07-15 15:18:40|16997.23|16917.23|16993.51|16913.51|16997.23|16917.23|16993.51|16913.51|9
1721056730000|2024-07-15 15:18:50|16993.06|16913.06|16992.23|16912.23|16993.06|16913.06|16991.28|16911.28|10
1721056740000|2024-07-15 15:19:00|16992.15|16912.15|16995.19|16915.19|16995.19|16915.19|16992.15|16912.15|10
1721056750000|2024-07-15 15:19:10|16995.21|16915.21|16997.37|16917.37|16997.37|16917.37|16995.21|16915.21|9
1721056760000|2024-07-15 15:19:20|16997.01|16917.01|16994.3|16914.3|16997.17|16917.17|16994.3|16914.3|10
1721056770000|2024-07-15 15:19:30|16994.04|16914.04|16993.48|16913.48|16994.04|16914.04|16993.11|16913.11|9
1721056780000|2024-07-15 15:19:40|16993.56|16913.56|16994.6|16914.6|16995.11|16915.11|16993.56|16913.56|10
1721056790000|2024-07-15 15:19:50|16994.59|16914.59|16993.01|16913.01|16994.59|16914.59|16993.01|16913.01|10
1721056800000|2024-07-15 15:20:00|16993.41|16913.41|16993.07|16913.07|16993.41|16913.41|16991.71|16911.71|10
1721056810000|2024-07-15 15:20:10|16993.08|16913.08|16995.2|16915.2|16995.2|16915.2|16992.78|16912.78|9
1721056820000|2024-07-15 15:20:20|16995.57|16915.57|16994.72|16914.72|16995.92|16915.92|16994.72|16914.72|10
1721056830000|2024-07-15 15:20:30|16994.98|16914.98|16995.53|16915.53|16996.23|16916.23|16994.98|16914.98|10
1721056840000|2024-07-15 15:20:40|16995.42|16915.42|16994.39|16914.39|16995.42|16915.42|16994.22|16914.22|10
1721056850000|2024-07-15 15:20:50|16993.66|16913.66|16992.19|16912.19|16993.67|16913.67|16992.15|16912.15|10
1721056860000|2024-07-15 15:21:00|16991.62|16911.62|16989.36|16909.36|16991.68|16911.68|16989.01|16909.01|10
1721056870000|2024-07-15 15:21:10|16989.29|16909.29|16990.89|16910.89|16990.89|16910.89|16989.29|16909.29|10
1721056880000|2024-07-15 15:21:20|16990.83|16910.83|16990.97|16910.97|16991.75|16911.75|16990.83|16910.83|10
1721056890000|2024-07-15 15:21:30|16991.16|16911.16|16991.89|16911.89|16993.22|16913.22|16991.16|16911.16|10
1721056900000|2024-07-15 15:21:40|16991.72|16911.72|16986.65|16906.65|16991.72|16911.72|16986.65|16906.65|10
1721056910000|2024-07-15 15:21:50|16986.66|16906.66|16984.66|16904.66|16986.79|16906.79|16984.66|16904.66|10
1721056920000|2024-07-15 15:22:00|16985.63|16905.63|16979.27|16899.27|16986.15|16906.15|16979.27|16899.27|10
1721056930000|2024-07-15 15:22:10|16979.26|16899.26|16972.62|16892.62|16979.26|16899.26|16972.62|16892.62|10
1721056940000|2024-07-15 15:22:20|16972.39|16892.39|16971.01|16891.01|16972.97|16892.97|16971.01|16891.01|10
1721056950000|2024-07-15 15:22:30|16970.41|16890.41|16969.2|16889.2|16970.41|16890.41|16968.83|16888.83|10
1721056960000|2024-07-15 15:22:40|16969.44|16889.44|16969.32|16889.32|16970.01|16890.01|16969.32|16889.32|9
1721056970000|2024-07-15 15:22:50|16969.55|16889.55|16968.39|16888.39|16970.87|16890.87|16968.35|16888.35|10
1721056980000|2024-07-15 15:23:00|16969.31|16889.31|16967.89|16887.89|16969.31|16889.31|16967.89|16887.89|10
1721056990000|2024-07-15 15:23:10|16967.69|16887.69|16968.99|16888.99|16968.99|16888.99|16967.51|16887.51|10
1721057000000|2024-07-15 15:23:20|16969.9|16889.9|16974.57|16894.57|16974.57|16894.57|16969.9|16889.9|10
1721057010000|2024-07-15 15:23:30|16973.82|16893.82|16978.65|16898.65|16978.65|16898.65|16973.49|16893.49|10
1721057020000|2024-07-15 15:23:40|16978.61|16898.61|16978.43|16898.43|16978.61|16898.61|16977.79|16897.79|9
1721057030000|2024-07-15 15:23:50|16978.4|16898.4|16976.99|16896.99|16978.66|16898.66|16976.4|16896.4|10
1721057040000|2024-07-15 15:24:00|16977.23|16897.23|16978.76|16898.76|16978.76|16898.76|16977.04|16897.04|10
1721057050000|2024-07-15 15:24:10|16978.9|16898.9|16986.74|16906.74|16986.74|16906.74|16978.9|16898.9|9
1721057060000|2024-07-15 15:24:20|16985.97|16905.97|16988.53|16908.53|16988.53|16908.53|16985.72|16905.72|10
1721057070000|2024-07-15 15:24:30|16988.51|16908.51|16988.83|16908.83|16988.85|16908.85|16988.06|16908.06|9
1721057080000|2024-07-15 15:24:40|16989.17|16909.17|16991.63|16911.63|16992.1|16912.1|16989.17|16909.17|10
1721057090000|2024-07-15 15:24:50|16991.35|16911.35|16991.2|16911.2|16991.36|16911.36|16991.15|16911.15|9
1721057100000|2024-07-15 15:25:00|16991.44|16911.44|16992.76|16912.76|16992.76|16912.76|16991.44|16911.44|10
1721057110000|2024-07-15 15:25:10|16992.8|16912.8|16997.38|16917.38|16997.38|16917.38|16992.75|16912.75|10
1721057120000|2024-07-15 15:25:20|16997.4|16917.4|16997.92|16917.92|16997.98|16917.98|16997.19|16917.19|10
1721057130000|2024-07-15 15:25:30|16997.94|16917.94|16997.44|16917.44|16998.09|16918.09|16997.38|16917.38|10
1721057140000|2024-07-15 15:25:40|16997.41|16917.41|16994.37|16914.37|16997.51|16917.51|16994.06|16914.06|10
1721057150000|2024-07-15 15:25:50|16994.2|16914.2|16993.12|16913.12|16994.2|16914.2|16992.89|16912.89|10
1721057160000|2024-07-15 15:26:00|16993.7|16913.7|16994.61|16914.61|16994.72|16914.72|16993.7|16913.7|10
1721057170000|2024-07-15 15:26:10|16995.67|16915.67|16996.63|16916.63|16997.34|16917.34|16995.67|16915.67|10
1721057180000|2024-07-15 15:26:20|16997.75|16917.75|16997.96|16917.96|16998.49|16918.49|16997.75|16917.75|10
1721057190000|2024-07-15 15:26:30|16997.72|16917.72|17001.24|16921.24|17001.24|16921.24|16997.71|16917.71|10
1721057200000|2024-07-15 15:26:40|17001.17|16921.17|17004.75|16924.75|17004.75|16924.75|17001.17|16921.17|10
1721057210000|2024-07-15 15:26:50|17005.01|16925.01|17007.01|16927.01|17007.64|16927.64|17004.66|16924.66|10
1721057220000|2024-07-15 15:27:00|17006.84|16926.84|17007.64|16927.64|17007.64|16927.64|17006.84|16926.84|9
1721057230000|2024-07-15 15:27:10|17007.63|16927.63|17009.35|16929.35|17009.35|16929.35|17007.29|16927.29|10
1721057240000|2024-07-15 15:27:20|17009.41|16929.41|17011.06|16931.06|17011.06|16931.06|17009.41|16929.41|10
1721057250000|2024-07-15 15:27:30|17011.39|16931.39|17014.35|16934.35|17014.35|16934.35|17011.36|16931.36|10
1721057260000|2024-07-15 15:27:40|17014.49|16934.49|17017|16937|17017|16937|17014.49|16934.49|9
1721057270000|2024-07-15 15:27:50|17016.89|16936.89|17014.65|16934.65|17017.12|16937.12|17014.65|16934.65|10
1721057280000|2024-07-15 15:28:00|17014.58|16934.58|17013.64|16933.64|17015|16935|17013.64|16933.64|10
1721057290000|2024-07-15 15:28:10|17014.07|16934.07|17014.36|16934.36|17014.36|16934.36|17012.78|16932.78|10
1721057300000|2024-07-15 15:28:20|17014.07|16934.07|17016.86|16936.86|17016.86|16936.86|17014.07|16934.07|10
1721057310000|2024-07-15 15:28:30|17017.24|16937.24|17019.29|16939.29|17019.41|16939.41|17017.16|16937.16|8
1721057320000|2024-07-15 15:28:40|17019.13|16939.13|17021.76|16941.76|17021.76|16941.76|17019.13|16939.13|9
1721057330000|2024-07-15 15:28:50|17022|16942|17023.08|16943.08|17023.48|16943.48|17022|16942|10
1721057340000|2024-07-15 15:29:00|17023.02|16943.02|17021.16|16941.16|17023.09|16943.09|17020.94|16940.94|10
1721057350000|2024-07-15 15:29:10|17020.88|16940.88|17019.28|16939.28|17020.88|16940.88|17019.28|16939.28|10
1721057360000|2024-07-15 15:29:20|17018.98|16938.98|17022.87|16942.87|17023.07|16943.07|17018.49|16938.49|10
1721057370000|2024-07-15 15:29:30|17022.09|16942.09|17022.25|16942.25|17022.3|16942.3|17021.74|16941.74|9
1721057380000|2024-07-15 15:29:40|17022.5|16942.5|17021.35|16941.35|17022.68|16942.68|17021.35|16941.35|10
1721057390000|2024-07-15 15:29:50|17021|16941|17019.68|16939.68|17021.04|16941.04|17019.68|16939.68|10
1721057400000|2024-07-15 15:30:00|17019.05|16939.05|17015.75|16935.75|17019.51|16939.51|17015.75|16935.75|10
1721057410000|2024-07-15 15:30:10|17015.51|16935.51|17008.74|16928.74|17015.51|16935.51|17008.74|16928.74|10
1721057420000|2024-07-15 15:30:20|17008.25|16928.25|17005.6|16925.6|17008.25|16928.25|17004.48|16924.48|10
1721057430000|2024-07-15 15:30:30|17005.57|16925.57|17008.09|16928.09|17008.37|16928.37|17005.57|16925.57|10
1721057440000|2024-07-15 15:30:40|17007.92|16927.92|17012.84|16932.84|17012.84|16932.84|17007.92|16927.92|10
1721057450000|2024-07-15 15:30:50|17012.73|16932.73|17013.25|16933.25|17013.25|16933.25|17012.73|16932.73|9
1721057460000|2024-07-15 15:31:00|17013.15|16933.15|17015.73|16935.73|17015.73|16935.73|17012.74|16932.74|10
1721057470000|2024-07-15 15:31:10|17015.93|16935.93|17017.04|16937.04|17017.04|16937.04|17015.93|16935.93|10
1721057480000|2024-07-15 15:31:20|17016.76|16936.76|17013.99|16933.99|17016.76|16936.76|17013.99|16933.99|9
1721057490000|2024-07-15 15:31:30|17013.56|16933.56|17010.96|16930.96|17013.6|16933.6|17010.88|16930.88|10
1721057500000|2024-07-15 15:31:40|17011.08|16931.08|17010.79|16930.79|17012.03|16932.03|17010.77|16930.77|10
1721057510000|2024-07-15 15:31:50|17011.06|16931.06|17008.04|16928.04|17011.06|16931.06|17008.04|16928.04|10
1721057520000|2024-07-15 15:32:00|17007.98|16927.98|17007.52|16927.52|17008.65|16928.65|17007.27|16927.27|10
1721057530000|2024-07-15 15:32:10|17007.72|16927.72|17008.83|16928.83|17009.14|16929.14|17007.64|16927.64|10
1721057540000|2024-07-15 15:32:20|17009.21|16929.21|17006.66|16926.66|17009.44|16929.44|17006.66|16926.66|10
1721057550000|2024-07-15 15:32:30|17006.5|16926.5|17003.68|16923.68|17006.5|16926.5|17003.68|16923.68|10
1721057560000|2024-07-15 15:32:40|17003.29|16923.29|17002.61|16922.61|17003.29|16923.29|17002.61|16922.61|9
1721057570000|2024-07-15 15:32:50|17002.59|16922.59|17003.39|16923.39|17003.39|16923.39|17002.59|16922.59|10
1721057580000|2024-07-15 15:33:00|17003.78|16923.78|17004.14|16924.14|17004.44|16924.44|17003.75|16923.75|10
1721057590000|2024-07-15 15:33:10|17004.11|16924.11|17005.51|16925.51|17005.51|16925.51|17003.82|16923.82|10
1721057600000|2024-07-15 15:33:20|17005.7|16925.7|17004.11|16924.11|17005.7|16925.7|17004.11|16924.11|9
1721057610000|2024-07-15 15:33:30|17003.34|16923.34|16999.8|16919.8|17003.34|16923.34|16999.79|16919.79|10
1721057620000|2024-07-15 15:33:40|16999.55|16919.55|16994.51|16914.51|16999.55|16919.55|16994.51|16914.51|10
1721057630000|2024-07-15 15:33:50|16994.44|16914.44|16992.64|16912.64|16994.63|16914.63|16992.64|16912.64|10
1721057640000|2024-07-15 15:34:00|16992.32|16912.32|16988.84|16908.84|16992.57|16912.57|16988.84|16908.84|10
1721057650000|2024-07-15 15:34:10|16988.4|16908.4|16987.71|16907.71|16988.4|16908.4|16986.63|16906.63|10
1721057660000|2024-07-15 15:34:20|16988.02|16908.02|16987.57|16907.57|16988.02|16908.02|16986.5|16906.5|10
1721057670000|2024-07-15 15:34:30|16987.36|16907.36|16990.73|16910.73|16990.73|16910.73|16986.35|16906.35|10
1721057680000|2024-07-15 15:34:40|16990.67|16910.67|16994.68|16914.68|16994.68|16914.68|16990.65|16910.65|10
1721057690000|2024-07-15 15:34:50|16996.12|16916.12|17000.57|16920.57|17000.81|16920.81|16996.12|16916.12|10
1721057700000|2024-07-15 15:35:00|17000.44|16920.44|17000.95|16920.95|17001.1|16921.1|16999.74|16919.74|10
1721057710000|2024-07-15 15:35:10|17001.19|16921.19|17001.42|16921.42|17001.42|16921.42|17000.91|16920.91|9
1721057720000|2024-07-15 15:35:20|17000.92|16920.92|16999.15|16919.15|17000.92|16920.92|16999.15|16919.15|10
1721057730000|2024-07-15 15:35:30|16998.15|16918.15|16994.8|16914.8|16998.15|16918.15|16994.78|16914.78|10
1721057740000|2024-07-15 15:35:40|16994.86|16914.86|16996.07|16916.07|16996.14|16916.14|16994.39|16914.39|10
1721057750000|2024-07-15 15:35:50|16996.7|16916.7|16997.2|16917.2|16997.38|16917.38|16996.57|16916.57|10
1721057760000|2024-07-15 15:36:00|16997.25|16917.25|16996.48|16916.48|16997.25|16917.25|16996.48|16916.48|10
1721057770000|2024-07-15 15:36:10|16996.31|16916.31|16996.69|16916.69|16997.01|16917.01|16996.31|16916.31|9
1721057780000|2024-07-15 15:36:20|16996.9|16916.9|16997.25|16917.25|16997.25|16917.25|16996.69|16916.69|10
1721057790000|2024-07-15 15:36:30|16997.32|16917.32|16999.92|16919.92|16999.92|16919.92|16996.97|16916.97|10
1721057800000|2024-07-15 15:36:40|16999.99|16919.99|17000.86|16920.86|17000.86|16920.86|16999.99|16919.99|10
1721057810000|2024-07-15 15:36:50|17000.92|16920.92|17000.98|16920.98|17000.98|16920.98|17000.6|16920.6|10
1721057820000|2024-07-15 15:37:00|17001.37|16921.37|17001.91|16921.91|17003.11|16923.11|17001.37|16921.37|10
1721057830000|2024-07-15 15:37:10|17002.16|16922.16|17001.56|16921.56|17002.16|16922.16|17001.56|16921.56|8
1721057840000|2024-07-15 15:37:20|17001.67|16921.67|17002.81|16922.81|17002.89|16922.89|17001.67|16921.67|10
1721057850000|2024-07-15 15:37:30|17002.98|16922.98|17004.27|16924.27|17004.27|16924.27|17002.98|16922.98|10
1721057860000|2024-07-15 15:37:40|17004.37|16924.37|17009.01|16929.01|17009.01|16929.01|17004.17|16924.17|10
1721057870000|2024-07-15 15:37:50|17009.11|16929.11|17009.52|16929.52|17009.65|16929.65|17009.11|16929.11|10
1721057880000|2024-07-15 15:38:00|17009.53|16929.53|17012.31|16932.31|17012.72|16932.72|17009.53|16929.53|10
1721057890000|2024-07-15 15:38:10|17012.05|16932.05|17010.52|16930.52|17012.05|16932.05|17010.52|16930.52|10
1721057900000|2024-07-15 15:38:20|17010.13|16930.13|17009.95|16929.95|17010.13|16930.13|17009.74|16929.74|10
1721057910000|2024-07-15 15:38:30|17010.02|16930.02|17013.69|16933.69|17013.69|16933.69|17010.02|16930.02|9
1721057920000|2024-07-15 15:38:40|17013.78|16933.78|17015.24|16935.24|17015.53|16935.53|17013.72|16933.72|10
1721057930000|2024-07-15 15:38:50|17015.35|16935.35|17015.53|16935.53|17015.75|16935.75|17015.35|16935.35|8
1721057940000|2024-07-15 15:39:00|17015.82|16935.82|17016.53|16936.53|17016.86|16936.86|17015.82|16935.82|10
1721057950000|2024-07-15 15:39:10|17016.43|16936.43|17012.75|16932.75|17016.43|16936.43|17012.75|16932.75|10
1721057960000|2024-07-15 15:39:20|17012.79|16932.79|17008.52|16928.52|17012.79|16932.79|17008.52|16928.52|10
1721057970000|2024-07-15 15:39:30|17008.54|16928.54|17010.4|16930.4|17010.4|16930.4|17008.54|16928.54|10
1721057980000|2024-07-15 15:39:40|17010.92|16930.92|17009.07|16929.07|17010.92|16930.92|17008.85|16928.85|10
1721057990000|2024-07-15 15:39:50|17008.64|16928.64|17008.57|16928.57|17008.64|16928.64|17007.04|16927.04|10
1721058000000|2024-07-15 15:40:00|17008.64|16928.64|17011.72|16931.72|17011.72|16931.72|17008.64|16928.64|10
1721058010000|2024-07-15 15:40:10|17012.48|16932.48|17013.04|16933.04|17013.04|16933.04|17012.48|16932.48|8
1721058020000|2024-07-15 15:40:20|17012.25|16932.25|17009.71|16929.71|17013.03|16933.03|17009.71|16929.71|10
1721058030000|2024-07-15 15:40:30|17009.65|16929.65|17009.34|16929.34|17009.91|16929.91|17008.86|16928.86|10
1721058040000|2024-07-15 15:40:40|17009|16929|17008.14|16928.14|17009|16929|17008.08|16928.08|10
1721058050000|2024-07-15 15:40:50|17007.99|16927.99|17007.89|16927.89|17008.5|16928.5|17007.89|16927.89|10
1721058060000|2024-07-15 15:41:00|17007.81|16927.81|17006.46|16926.46|17007.81|16927.81|17006.46|16926.46|10
1721058070000|2024-07-15 15:41:10|17006.08|16926.08|17004.99|16924.99|17006.08|16926.08|17003.03|16923.03|10
1721058080000|2024-07-15 15:41:20|17005.31|16925.31|17005.28|16925.28|17005.99|16925.99|17005.28|16925.28|10
1721058090000|2024-07-15 15:41:30|17005.26|16925.26|17005.28|16925.28|17006.14|16926.14|17005.26|16925.26|9
1721058100000|2024-07-15 15:41:40|17004.19|16924.19|17001.23|16921.23|17004.19|16924.19|17001.23|16921.23|9
1721058110000|2024-07-15 15:41:50|17000.96|16920.96|17000.51|16920.51|17000.96|16920.96|17000.08|16920.08|10
1721058120000|2024-07-15 15:42:00|17000.44|16920.44|17000.91|16920.91|17002.08|16922.08|17000.44|16920.44|10
1721058130000|2024-07-15 15:42:10|17000.63|16920.63|16999.08|16919.08|17000.97|16920.97|16998.92|16918.92|10
1721058140000|2024-07-15 15:42:20|16999|16919|16998.38|16918.38|16999|16919|16997.71|16917.71|9
1721058150000|2024-07-15 15:42:30|16998.41|16918.41|16997.97|16917.97|16998.52|16918.52|16997.97|16917.97|10
1721058160000|2024-07-15 15:42:40|16997.9|16917.9|16993.74|16913.74|16997.9|16917.9|16993.74|16913.74|10
1721058170000|2024-07-15 15:42:50|16992.73|16912.73|16988.58|16908.58|16992.73|16912.73|16988.58|16908.58|9
1721058180000|2024-07-15 15:43:00|16988.52|16908.52|16983.93|16903.93|16988.66|16908.66|16983.93|16903.93|10
1721058190000|2024-07-15 15:43:10|16984.24|16904.24|16985.57|16905.57|16985.57|16905.57|16984.15|16904.15|10
1721058200000|2024-07-15 15:43:20|16985.24|16905.24|16987.12|16907.12|16987.12|16907.12|16984.79|16904.79|10
1721058210000|2024-07-15 15:43:30|16986.85|16906.85|16983.89|16903.89|16986.85|16906.85|16983.89|16903.89|10
1721058220000|2024-07-15 15:43:40|16983|16903|16980.87|16900.87|16983|16903|16980.25|16900.25|10
1721058230000|2024-07-15 15:43:50|16981.55|16901.55|16980.62|16900.62|16981.64|16901.64|16980.53|16900.53|10
1721058240000|2024-07-15 15:44:00|16980.74|16900.74|16983.23|16903.23|16983.28|16903.28|16980.74|16900.74|10
1721058250000|2024-07-15 15:44:10|16983.25|16903.25|16980.75|16900.75|16983.25|16903.25|16980.75|16900.75|9
1721058260000|2024-07-15 15:44:20|16980.58|16900.58|16979.34|16899.34|16980.73|16900.73|16979.34|16899.34|10
1721058270000|2024-07-15 15:44:30|16978.15|16898.15|16976.78|16896.78|16978.23|16898.23|16976.77|16896.77|10
1721058280000|2024-07-15 15:44:40|16977.39|16897.39|16976.79|16896.79|16978.1|16898.1|16976.68|16896.68|10
1721058290000|2024-07-15 15:44:50|16977.91|16897.91|16979.49|16899.49|16979.49|16899.49|16977.8|16897.8|9
1721058300000|2024-07-15 15:45:00|16979.5|16899.5|16978.39|16898.39|16980.16|16900.16|16978.39|16898.39|10
1721058310000|2024-07-15 15:45:10|16977.84|16897.84|16976.9|16896.9|16978.62|16898.62|16976.9|16896.9|9
1721058320000|2024-07-15 15:45:20|16976.1|16896.1|16975.81|16895.81|16976.94|16896.94|16975.78|16895.78|10
1721058330000|2024-07-15 15:45:30|16976.49|16896.49|16974.78|16894.78|16976.91|16896.91|16974.78|16894.78|10
1721058340000|2024-07-15 15:45:40|16973.61|16893.61|16969.14|16889.14|16973.61|16893.61|16969.05|16889.05|10
1721058350000|2024-07-15 15:45:50|16968.73|16888.73|16967.97|16887.97|16968.73|16888.73|16967.97|16887.97|10
1721058360000|2024-07-15 15:46:00|16967.9|16887.9|16969.09|16889.09|16969.81|16889.81|16967.9|16887.9|10
1721058370000|2024-07-15 15:46:10|16969.29|16889.29|16970.38|16890.38|16971.24|16891.24|16969.22|16889.22|10
1721058380000|2024-07-15 15:46:20|16970.45|16890.45|16970.37|16890.37|16970.45|16890.45|16969.48|16889.48|10
1721058390000|2024-07-15 15:46:30|16970.61|16890.61|16972.23|16892.23|16972.23|16892.23|16970.2|16890.2|10
1721058400000|2024-07-15 15:46:40|16972.09|16892.09|16972.24|16892.24|16972.43|16892.43|16972.09|16892.09|10
1721058410000|2024-07-15 15:46:50|16972.35|16892.35|16974.21|16894.21|16974.33|16894.33|16972.35|16892.35|10
1721058420000|2024-07-15 15:47:00|16974.13|16894.13|16975.93|16895.93|16976.09|16896.09|16974.13|16894.13|10
1721058430000|2024-07-15 15:47:10|16976.17|16896.17|16973.81|16893.81|16976.26|16896.26|16973.81|16893.81|10
1721058440000|2024-07-15 15:47:20|16973.05|16893.05|16972.07|16892.07|16973.29|16893.29|16972.07|16892.07|10
1721058450000|2024-07-15 15:47:30|16972.29|16892.29|16971.07|16891.07|16972.29|16892.29|16971.07|16891.07|10
1721058460000|2024-07-15 15:47:40|16971.33|16891.33|16973.66|16893.66|16973.66|16893.66|16971.33|16891.33|10
1721058470000|2024-07-15 15:47:50|16973.69|16893.69|16980.05|16900.05|16980.05|16900.05|16973.69|16893.69|10
1721058480000|2024-07-15 15:48:00|16981.12|16901.12|16985.08|16905.08|16985.08|16905.08|16981.12|16901.12|10
1721058490000|2024-07-15 15:48:10|16985.84|16905.84|16989.45|16909.45|16989.45|16909.45|16985.84|16905.84|10
1721058500000|2024-07-15 15:48:20|16989.5|16909.5|16991.11|16911.11|16991.11|16911.11|16989.23|16909.23|10
1721058510000|2024-07-15 15:48:30|16990.84|16910.84|16992.31|16912.31|16992.32|16912.32|16990.77|16910.77|10
1721058520000|2024-07-15 15:48:40|16992.26|16912.26|16995.11|16915.11|16995.11|16915.11|16992.21|16912.21|10
1721058530000|2024-07-15 15:48:50|16995.67|16915.67|16998.47|16918.47|16998.47|16918.47|16995.51|16915.51|10
1721058540000|2024-07-15 15:49:00|16998.62|16918.62|17000.02|16920.02|17000.12|16920.12|16998.62|16918.62|10
1721058550000|2024-07-15 15:49:10|16999.11|16919.11|16999.57|16919.57|17000.04|16920.04|16999.11|16919.11|10
1721058560000|2024-07-15 15:49:20|16999.42|16919.42|16998.98|16918.98|16999.42|16919.42|16998.31|16918.31|10
1721058570000|2024-07-15 15:49:30|16998.89|16918.89|16998.25|16918.25|16999.14|16919.14|16998.21|16918.21|10
1721058580000|2024-07-15 15:49:40|16998.2|16918.2|16997.8|16917.8|16998.48|16918.48|16997.59|16917.59|10
1721058590000|2024-07-15 15:49:50|16998.06|16918.06|16996.09|16916.09|16998.06|16918.06|16995.12|16915.12|10
1721058600000|2024-07-15 15:50:00|16996.18|16916.18|16991.72|16911.72|16996.18|16916.18|16991.58|16911.58|10
1721058610000|2024-07-15 15:50:10|16991.52|16911.52|16992.19|16912.19|16992.2|16912.2|16991.09|16911.09|10
1721058620000|2024-07-15 15:50:20|16992.45|16912.45|16993.58|16913.58|16994.16|16914.16|16992.45|16912.45|10
1721058630000|2024-07-15 15:50:30|16993.61|16913.61|16989.37|16909.37|16993.77|16913.77|16989.37|16909.37|10
1721058640000|2024-07-15 15:50:40|16988.84|16908.84|16986.42|16906.42|16988.86|16908.86|16986.42|16906.42|10
1721058650000|2024-07-15 15:50:50|16986.38|16906.38|16986.14|16906.14|16986.52|16906.52|16985.14|16905.14|10
1721058660000|2024-07-15 15:51:00|16986.35|16906.35|16986.19|16906.19|16986.73|16906.73|16985.29|16905.29|10
1721058670000|2024-07-15 15:51:10|16986.11|16906.11|16986.09|16906.09|16986.13|16906.13|16985.75|16905.75|10
1721058680000|2024-07-15 15:51:20|16986.37|16906.37|16985.13|16905.13|16986.37|16906.37|16984.74|16904.74|10
1721058690000|2024-07-15 15:51:30|16985.11|16905.11|16986.79|16906.79|16986.79|16906.79|16985.06|16905.06|10
1721058700000|2024-07-15 15:51:40|16986.92|16906.92|16986.7|16906.7|16987.47|16907.47|16986.7|16906.7|9
1721058710000|2024-07-15 15:51:50|16986.74|16906.74|16988.66|16908.66|16988.76|16908.76|16986.74|16906.74|10
1721058720000|2024-07-15 15:52:00|16988.76|16908.76|16989.65|16909.65|16989.65|16909.65|16988.46|16908.46|10
1721058730000|2024-07-15 15:52:10|16989.06|16909.06|16988.08|16908.08|16989.06|16909.06|16988.07|16908.07|10
1721058740000|2024-07-15 15:52:20|16987.79|16907.79|16988.08|16908.08|16988.08|16908.08|16987.21|16907.21|10
1721058750000|2024-07-15 15:52:30|16988.45|16908.45|16989.59|16909.59|16989.64|16909.64|16988.45|16908.45|10
1721058760000|2024-07-15 15:52:40|16989.47|16909.47|16986.16|16906.16|16989.47|16909.47|16986.16|16906.16|9
1721058770000|2024-07-15 15:52:50|16986.06|16906.06|16985.99|16905.99|16986.06|16906.06|16985.97|16905.97|8
1721058780000|2024-07-15 15:53:00|16985.74|16905.74|16990.18|16910.18|16990.18|16910.18|16985.74|16905.74|10
1721058790000|2024-07-15 15:53:10|16990.87|16910.87|16992.83|16912.83|16992.83|16912.83|16990.87|16910.87|10
1721058800000|2024-07-15 15:53:20|16993.45|16913.45|16994.61|16914.61|16994.81|16914.81|16993.45|16913.45|10
1721058810000|2024-07-15 15:53:30|16994.63|16914.63|16994.96|16914.96|16994.96|16914.96|16994.54|16914.54|10
1721058820000|2024-07-15 15:53:40|16994.91|16914.91|16995.13|16915.13|16995.18|16915.18|16994.5|16914.5|9
1721058830000|2024-07-15 15:53:50|16995.12|16915.12|16994.55|16914.55|16995.45|16915.45|16994.37|16914.37|10
1721058840000|2024-07-15 15:54:00|16994.49|16914.49|16992.59|16912.59|16994.49|16914.49|16992.59|16912.59|9
1721058850000|2024-07-15 15:54:10|16992.42|16912.42|16988.97|16908.97|16992.42|16912.42|16988.97|16908.97|10
1721058860000|2024-07-15 15:54:20|16988.84|16908.84|16988.33|16908.33|16988.84|16908.84|16988.33|16908.33|10
1721058870000|2024-07-15 15:54:30|16988.28|16908.28|16987.12|16907.12|16988.28|16908.28|16986.91|16906.91|10
1721058880000|2024-07-15 15:54:40|16987.2|16907.2|16986.48|16906.48|16987.2|16907.2|16986.3|16906.3|10
1721058890000|2024-07-15 15:54:50|16986.04|16906.04|16986.38|16906.38|16986.42|16906.42|16985.77|16905.77|8
1721058900000|2024-07-15 15:55:00|16986.4|16906.4|16988.32|16908.32|16988.35|16908.35|16986.4|16906.4|10
1721058910000|2024-07-15 15:55:10|16988.45|16908.45|16987.71|16907.71|16988.45|16908.45|16987.55|16907.55|10
1721058920000|2024-07-15 15:55:20|16987.61|16907.61|16987.29|16907.29|16987.78|16907.78|16987.24|16907.24|8
1721058930000|2024-07-15 15:55:30|16987.47|16907.47|16989.02|16909.02|16989.02|16909.02|16986.84|16906.84|10
1721058940000|2024-07-15 15:55:40|16989.9|16909.9|16991.82|16911.82|16992.15|16912.15|16989.9|16909.9|10
1721058950000|2024-07-15 15:55:50|16991.81|16911.81|16993.31|16913.31|16993.82|16913.82|16991.38|16911.38|10
1721058960000|2024-07-15 15:56:00|16993.33|16913.33|16994.68|16914.68|16994.68|16914.68|16993.28|16913.28|10
1721058970000|2024-07-15 15:56:10|16994.73|16914.73|16994.03|16914.03|16995.01|16915.01|16994.03|16914.03|10
1721058980000|2024-07-15 15:56:20|16993.4|16913.4|16991.07|16911.07|16993.4|16913.4|16990.96|16910.96|10
1721058990000|2024-07-15 15:56:30|16989.75|16909.75|16988.56|16908.56|16989.75|16909.75|16988.56|16908.56|8
1721059000000|2024-07-15 15:56:40|16987.15|16907.15|16986.05|16906.05|16987.15|16907.15|16985.95|16905.95|10
1721059010000|2024-07-15 15:56:50|16985.97|16905.97|16984.47|16904.47|16986|16906|16984.38|16904.38|10
1721059020000|2024-07-15 15:57:00|16984.49|16904.49|16987.08|16907.08|16987.08|16907.08|16984.47|16904.47|10
1721059030000|2024-07-15 15:57:10|16987.05|16907.05|16989.03|16909.03|16989.03|16909.03|16987.05|16907.05|9
1721059040000|2024-07-15 15:57:20|16989.61|16909.61|16989.63|16909.63|16989.73|16909.73|16989.35|16909.35|8
1721059050000|2024-07-15 15:57:30|16989.83|16909.83|16990.5|16910.5|16990.5|16910.5|16989.5|16909.5|9
1721059060000|2024-07-15 15:57:40|16990.45|16910.45|16991.51|16911.51|16991.73|16911.73|16990.45|16910.45|10
1721059070000|2024-07-15 15:57:50|16991.56|16911.56|16993.04|16913.04|16993.04|16913.04|16991.52|16911.52|10
1721059080000|2024-07-15 15:58:00|16993.09|16913.09|16994.21|16914.21|16994.21|16914.21|16993.09|16913.09|10
1721059090000|2024-07-15 15:58:10|16994.32|16914.32|16997.45|16917.45|16997.45|16917.45|16993.89|16913.89|9
1721059100000|2024-07-15 15:58:20|16997.7|16917.7|16999.68|16919.68|16999.68|16919.68|16997.7|16917.7|10
1721059110000|2024-07-15 15:58:30|16999.67|16919.67|16998.77|16918.77|17000.23|16920.23|16998.77|16918.77|10
1721059120000|2024-07-15 15:58:40|16998.84|16918.84|16999.17|16919.17|16999.43|16919.43|16998.84|16918.84|10
1721059130000|2024-07-15 15:58:50|16999.18|16919.18|17000.63|16920.63|17000.63|16920.63|16999.18|16919.18|10
1721059140000|2024-07-15 15:59:00|17001.21|16921.21|17002.1|16922.1|17002.1|16922.1|17001.21|16921.21|9
1721059150000|2024-07-15 15:59:10|17001.97|16921.97|17002.32|16922.32|17002.33|16922.33|17001.95|16921.95|10
1721059160000|2024-07-15 15:59:20|17002.2|16922.2|17004.3|16924.3|17004.48|16924.48|17002.2|16922.2|10
1721059170000|2024-07-15 15:59:30|17004.24|16924.24|17005.12|16925.12|17005.2|16925.2|17004.24|16924.24|10
1721059180000|2024-07-15 15:59:40|17005.39|16925.39|17004.68|16924.68|17005.47|16925.47|17004.68|16924.68|9
1721059190000|2024-07-15 15:59:50|17004.58|16924.58|17004.9|16924.9|17006.51|16926.51|17004.33|16924.33|10
1721059200000|2024-07-15 16:00:00|17004.86|16924.86|17004.94|16924.94|17005.16|16925.16|17004.57|16924.57|10
1721059210000|2024-07-15 16:00:10|17004.31|16924.31|17003.41|16923.41|17004.31|16924.31|17003.27|16923.27|10
1721059220000|2024-07-15 16:00:20|17003.99|16923.99|17004.28|16924.28|17004.78|16924.78|17003.99|16923.99|10
1721059230000|2024-07-15 16:00:30|17003.68|16923.68|17002.38|16922.38|17003.68|16923.68|17001.52|16921.52|10
1721059240000|2024-07-15 16:00:40|17002.48|16922.48|17004.88|16924.88|17004.88|16924.88|17002.48|16922.48|10
1721059250000|2024-07-15 16:00:50|17004.87|16924.87|17004.94|16924.94|17005.42|16925.42|17004.87|16924.87|10
1721059260000|2024-07-15 16:01:00|17005.78|16925.78|17006.75|16926.75|17006.75|16926.75|17005.78|16925.78|10
1721059270000|2024-07-15 16:01:10|17006.74|16926.74|17010.6|16930.6|17010.6|16930.6|17006.74|16926.74|10
1721059280000|2024-07-15 16:01:20|17010.7|16930.7|17010.83|16930.83|17012.11|16932.11|17010.7|16930.7|10
1721059290000|2024-07-15 16:01:30|17010.61|16930.61|17009.53|16929.53|17010.61|16930.61|17009.53|16929.53|10
1721059300000|2024-07-15 16:01:40|17009.72|16929.72|17009.4|16929.4|17010.26|16930.26|17009.31|16929.31|9
1721059310000|2024-07-15 16:01:50|17009.43|16929.43|17008.16|16928.16|17009.43|16929.43|17008.16|16928.16|9
1721059320000|2024-07-15 16:02:00|17008.14|16928.14|17003.54|16923.54|17008.14|16928.14|17003.54|16923.54|9
1721059330000|2024-07-15 16:02:10|17003.45|16923.45|16998.22|16918.22|17003.45|16923.45|16998.22|16918.22|10
1721059340000|2024-07-15 16:02:20|16998.24|16918.24|16997.16|16917.16|16999.14|16919.14|16997.16|16917.16|9
1721059350000|2024-07-15 16:02:30|16996.27|16916.27|16996.12|16916.12|16996.46|16916.46|16996.07|16916.07|10
1721059360000|2024-07-15 16:02:40|16996.26|16916.26|16990.68|16910.68|16996.26|16916.26|16990.68|16910.68|10
1721059370000|2024-07-15 16:02:50|16991.06|16911.06|16991.51|16911.51|16993.54|16913.54|16991.06|16911.06|10
1721059380000|2024-07-15 16:03:00|16991.36|16911.36|16996.02|16916.02|16996.02|16916.02|16991.12|16911.12|10
1721059390000|2024-07-15 16:03:10|16996.38|16916.38|17000.43|16920.43|17000.43|16920.43|16996.36|16916.36|9
1721059400000|2024-07-15 16:03:20|17001.14|16921.14|17001.07|16921.07|17001.36|16921.36|17000.7|16920.7|10
1721059410000|2024-07-15 16:03:30|17001.04|16921.04|16999.69|16919.69|17001.12|16921.12|16999.69|16919.69|10
1721059420000|2024-07-15 16:03:40|16999.7|16919.7|16997.54|16917.54|16999.7|16919.7|16997.39|16917.39|9
1721059430000|2024-07-15 16:03:50|16997.55|16917.55|16996.97|16916.97|16997.55|16917.55|16996.97|16916.97|8
1721059440000|2024-07-15 16:04:00|16996.94|16916.94|16997.54|16917.54|16998.02|16918.02|16996.9|16916.9|10
1721059450000|2024-07-15 16:04:10|16998.11|16918.11|16996.05|16916.05|16998.11|16918.11|16995.99|16915.99|10
1721059460000|2024-07-15 16:04:20|16995.79|16915.79|16996.12|16916.12|16996.12|16916.12|16995.11|16915.11|10
1721059470000|2024-07-15 16:04:30|16996.09|16916.09|16997.67|16917.67|16997.67|16917.67|16996.09|16916.09|9
1721059480000|2024-07-15 16:04:40|16997.37|16917.37|16996.91|16916.91|16997.76|16917.76|16996.83|16916.83|10
1721059490000|2024-07-15 16:04:50|16996.77|16916.77|16995.68|16915.68|16996.98|16916.98|16995.68|16915.68|10
1721059500000|2024-07-15 16:05:00|16995.47|16915.47|16994.58|16914.58|16995.74|16915.74|16994.58|16914.58|10
1721059510000|2024-07-15 16:05:10|16994.26|16914.26|16991.93|16911.93|16994.26|16914.26|16991.89|16911.89|10
1721059520000|2024-07-15 16:05:20|16991.92|16911.92|16989.09|16909.09|16991.97|16911.97|16989.09|16909.09|10
1721059530000|2024-07-15 16:05:30|16988.35|16908.35|16987.72|16907.72|16988.35|16908.35|16987.23|16907.23|10
1721059540000|2024-07-15 16:05:40|16987.55|16907.55|16983.63|16903.63|16987.55|16907.55|16983.63|16903.63|10
1721059550000|2024-07-15 16:05:50|16983.65|16903.65|16979.54|16899.54|16983.65|16903.65|16979.54|16899.54|10
1721059560000|2024-07-15 16:06:00|16979.78|16899.78|16976.99|16896.99|16979.78|16899.78|16976.66|16896.66|10
1721059570000|2024-07-15 16:06:10|16976.02|16896.02|16973.05|16893.05|16976.02|16896.02|16972.62|16892.62|9
1721059580000|2024-07-15 16:06:20|16974.47|16894.47|16973.82|16893.82|16974.47|16894.47|16973.59|16893.59|10
1721059590000|2024-07-15 16:06:30|16973.78|16893.78|16973.68|16893.68|16974.22|16894.22|16973.62|16893.62|10
1721059600000|2024-07-15 16:06:40|16973.97|16893.97|16972.27|16892.27|16974.57|16894.57|16972.27|16892.27|10
1721059610000|2024-07-15 16:06:50|16972.54|16892.54|16972.19|16892.19|16972.54|16892.54|16971.79|16891.79|10
1721059620000|2024-07-15 16:07:00|16972.15|16892.15|16971.78|16891.78|16972.15|16892.15|16971.78|16891.78|9
1721059630000|2024-07-15 16:07:10|16971.21|16891.21|16971.83|16891.83|16971.83|16891.83|16970.34|16890.34|10
1721059640000|2024-07-15 16:07:20|16971.88|16891.88|16974.39|16894.39|16974.39|16894.39|16971.57|16891.57|9
1721059650000|2024-07-15 16:07:30|16974.65|16894.65|16981.05|16901.05|16981.05|16901.05|16974.65|16894.65|10
1721059660000|2024-07-15 16:07:40|16982.41|16902.41|16986.05|16906.05|16986.05|16906.05|16982.41|16902.41|10
1721059670000|2024-07-15 16:07:50|16986.18|16906.18|16987.07|16907.07|16987.09|16907.09|16986.18|16906.18|10
1721059680000|2024-07-15 16:08:00|16987.02|16907.02|16995.76|16915.76|16995.76|16915.76|16987.02|16907.02|10
1721059690000|2024-07-15 16:08:10|16995.8|16915.8|17000.62|16920.62|17000.62|16920.62|16995.8|16915.8|10
1721059700000|2024-07-15 16:08:20|17001.11|16921.11|17003.14|16923.14|17003.58|16923.58|17001.11|16921.11|10
1721059710000|2024-07-15 16:08:30|17003.07|16923.07|17000.6|16920.6|17003.07|16923.07|17000.6|16920.6|9
1721059720000|2024-07-15 16:08:40|17000.38|16920.38|16997.96|16917.96|17000.66|16920.66|16997.96|16917.96|10
1721059730000|2024-07-15 16:08:50|16997.95|16917.95|16995.16|16915.16|16997.95|16917.95|16995.16|16915.16|9
1721059740000|2024-07-15 16:09:00|16994.92|16914.92|16994.07|16914.07|16995.92|16915.92|16994.07|16914.07|10
1721059750000|2024-07-15 16:09:10|16993.78|16913.78|16993.66|16913.66|16994.11|16914.11|16993.38|16913.38|9
1721059760000|2024-07-15 16:09:20|16993.23|16913.23|16996.35|16916.35|16996.35|16916.35|16993.11|16913.11|10
1721059770000|2024-07-15 16:09:30|16995.95|16915.95|16997.53|16917.53|16997.53|16917.53|16995.77|16915.77|10
1721059780000|2024-07-15 16:09:40|16998.29|16918.29|16999.23|16919.23|16999.23|16919.23|16998.29|16918.29|8
1721059790000|2024-07-15 16:09:50|16999.49|16919.49|17002.13|16922.13|17002.13|16922.13|16999.49|16919.49|10
1721059800000|2024-07-15 16:10:00|17002.12|16922.12|17003.43|16923.43|17003.43|16923.43|17002.12|16922.12|10
1721059810000|2024-07-15 16:10:10|17003.48|16923.48|17003.98|16923.98|17003.98|16923.98|17003.48|16923.48|10
1721059820000|2024-07-15 16:10:20|17004.01|16924.01|17004.93|16924.93|17004.93|16924.93|17004.01|16924.01|10
1721059830000|2024-07-15 16:10:30|17005.1|16925.1|17003.58|16923.58|17005.23|16925.23|17003.58|16923.58|10
1721059840000|2024-07-15 16:10:40|17003.5|16923.5|17003.12|16923.12|17003.84|16923.84|17002.38|16922.38|10
1721059850000|2024-07-15 16:10:50|17003.38|16923.38|17003.25|16923.25|17003.7|16923.7|17003.08|16923.08|10
1721059860000|2024-07-15 16:11:00|17003.26|16923.26|17002.93|16922.93|17003.95|16923.95|17002.93|16922.93|10
1721059870000|2024-07-15 16:11:10|17002.97|16922.97|17002.31|16922.31|17002.97|16922.97|17002.02|16922.02|9
1721059880000|2024-07-15 16:11:20|17002.06|16922.06|17000.59|16920.59|17002.53|16922.53|17000.59|16920.59|10
1721059890000|2024-07-15 16:11:30|17000.5|16920.5|16991.96|16911.96|17000.5|16920.5|16991.96|16911.96|10
1721059900000|2024-07-15 16:11:40|16992.23|16912.23|16989.43|16909.43|16992.6|16912.6|16988.1|16908.1|10
1721059910000|2024-07-15 16:11:50|16989.8|16909.8|16992.04|16912.04|16992.28|16912.28|16989.8|16909.8|10
1721059920000|2024-07-15 16:12:00|16991.36|16911.36|16995.65|16915.65|16995.65|16915.65|16991.36|16911.36|10
1721059930000|2024-07-15 16:12:10|16995.67|16915.67|17000.93|16920.93|17000.93|16920.93|16995.67|16915.67|10
1721059940000|2024-07-15 16:12:20|17001.03|16921.03|17005.45|16925.45|17005.73|16925.73|17000.28|16920.28|10
1721059950000|2024-07-15 16:12:30|17005.29|16925.29|17009.1|16929.1|17009.1|16929.1|17005.29|16925.29|10
1721059960000|2024-07-15 16:12:40|17009.02|16929.02|17006.99|16926.99|17009.02|16929.02|17006.88|16926.88|10
1721059970000|2024-07-15 16:12:50|17007.27|16927.27|17009.65|16929.65|17009.65|16929.65|17007.27|16927.27|10
1721059980000|2024-07-15 16:13:00|17009.7|16929.7|17011.01|16931.01|17011.01|16931.01|17009.65|16929.65|10
1721059990000|2024-07-15 16:13:10|17012.95|16932.95|17015.94|16935.94|17016.92|16936.92|17012.95|16932.95|10
1721060000000|2024-07-15 16:13:20|17015.46|16935.46|17014.59|16934.59|17015.46|16935.46|17013.92|16933.92|10
1721060010000|2024-07-15 16:13:30|17014.61|16934.61|17015.91|16935.91|17016.36|16936.36|17014.61|16934.61|9
1721060020000|2024-07-15 16:13:40|17016.16|16936.16|17017.24|16937.24|17017.46|16937.46|17016.16|16936.16|8
1721060030000|2024-07-15 16:13:50|17016.97|16936.97|17016.68|16936.68|17017.14|16937.14|17016.68|16936.68|10
1721060040000|2024-07-15 16:14:00|17016.08|16936.08|17014.63|16934.63|17016.4|16936.4|17014.63|16934.63|10
1721060050000|2024-07-15 16:14:10|17014.22|16934.22|17022.23|16942.23|17022.23|16942.23|17014.22|16934.22|10
1721060060000|2024-07-15 16:14:20|17022.47|16942.47|17024.95|16944.95|17025.6|16945.6|17022.47|16942.47|10
1721060070000|2024-07-15 16:14:30|17024.93|16944.93|17025.57|16945.57|17025.57|16945.57|17024.73|16944.73|10
1721060080000|2024-07-15 16:14:40|17025.64|16945.64|17025.38|16945.38|17026.02|16946.02|17025.38|16945.38|10
1721060090000|2024-07-15 16:14:50|17024.96|16944.96|17023.19|16943.19|17024.96|16944.96|17023.19|16943.19|10
1721060100000|2024-07-15 16:15:00|17023.29|16943.29|17020.07|16940.07|17023.58|16943.58|17020.07|16940.07|10
1721060110000|2024-07-15 16:15:10|17020.17|16940.17|17022.2|16942.2|17022.2|16942.2|17019.94|16939.94|10
1721060120000|2024-07-15 16:15:20|17022.75|16942.75|17024.08|16944.08|17024.24|16944.24|17022.75|16942.75|9
1721060130000|2024-07-15 16:15:30|17025.05|16945.05|17026.21|16946.21|17026.68|16946.68|17025.05|16945.05|9
1721060140000|2024-07-15 16:15:40|17026.3|16946.3|17022.94|16942.94|17026.61|16946.61|17022.9|16942.9|10
1721060150000|2024-07-15 16:15:50|17022.44|16942.44|17019.07|16939.07|17022.44|16942.44|17018.51|16938.51|10
1721060160000|2024-07-15 16:16:00|17019.74|16939.74|17019.7|16939.7|17019.94|16939.94|17019.38|16939.38|10
1721060170000|2024-07-15 16:16:10|17019.15|16939.15|17020.22|16940.22|17020.22|16940.22|17018.05|16938.05|10
1721060180000|2024-07-15 16:16:20|17020.66|16940.66|17023.66|16943.66|17023.66|16943.66|17020.66|16940.66|10
1721060190000|2024-07-15 16:16:30|17023.46|16943.46|17025.65|16945.65|17025.65|16945.65|17023.3|16943.3|10
1721060200000|2024-07-15 16:16:40|17025.98|16945.98|17027.4|16947.4|17027.4|16947.4|17025.98|16945.98|10
1721060210000|2024-07-15 16:16:50|17027.47|16947.47|17028.03|16948.03|17028.03|16948.03|17027.29|16947.29|9
1721060220000|2024-07-15 16:17:00|17028.62|16948.62|17033.45|16953.45|17033.45|16953.45|17028.62|16948.62|10
1721060230000|2024-07-15 16:17:10|17033.83|16953.83|17036.68|16956.68|17036.77|16956.77|17033.83|16953.83|10
1721060240000|2024-07-15 16:17:20|17036.74|16956.74|17039.4|16959.4|17039.41|16959.41|17036.74|16956.74|10
1721060250000|2024-07-15 16:17:30|17039.86|16959.86|17039.81|16959.81|17040.78|16960.78|17039.41|16959.41|10
1721060260000|2024-07-15 16:17:40|17039.96|16959.96|17043.36|16963.36|17044.04|16964.04|17039.96|16959.96|10
1721060270000|2024-07-15 16:17:50|17043.3|16963.3|17040.27|16960.27|17043.3|16963.3|17039.96|16959.96|10
1721060280000|2024-07-15 16:18:00|17039.47|16959.47|17039.72|16959.72|17039.72|16959.72|17038.63|16958.63|10
1721060290000|2024-07-15 16:18:10|17039.64|16959.64|17038.58|16958.58|17039.64|16959.64|17038.58|16958.58|10
1721060300000|2024-07-15 16:18:20|17037.44|16957.44|17032.82|16952.82|17037.44|16957.44|17032.82|16952.82|10
1721060310000|2024-07-15 16:18:30|17032.11|16952.11|17024.52|16944.52|17032.11|16952.11|17024.52|16944.52|10
1721060320000|2024-07-15 16:18:40|17023.76|16943.76|17024.13|16944.13|17024.13|16944.13|17023.24|16943.24|10
1721060330000|2024-07-15 16:18:50|17024.41|16944.41|17024.09|16944.09|17024.76|16944.76|17024.09|16944.09|10
1721060340000|2024-07-15 16:19:00|17023.98|16943.98|17025.89|16945.89|17025.99|16945.99|17023.98|16943.98|10
1721060350000|2024-07-15 16:19:10|17025.9|16945.9|17029.41|16949.41|17029.41|16949.41|17025.9|16945.9|10
1721060360000|2024-07-15 16:19:20|17029.88|16949.88|17032.13|16952.13|17032.13|16952.13|17029.88|16949.88|10
1721060370000|2024-07-15 16:19:30|17032.09|16952.09|17033.73|16953.73|17033.75|16953.75|17032.09|16952.09|10
1721060380000|2024-07-15 16:19:40|17032.99|16952.99|17032.23|16952.23|17032.99|16952.99|17030.73|16950.73|10
1721060390000|2024-07-15 16:19:50|17032.73|16952.73|17033.74|16953.74|17033.83|16953.83|17032.73|16952.73|10
1721060400000|2024-07-15 16:20:00|17032.98|16952.98|17035.01|16955.01|17035.01|16955.01|17032.98|16952.98|10
1721060410000|2024-07-15 16:20:10|17035.38|16955.38|17035.98|16955.98|17035.98|16955.98|17034.21|16954.21|10
1721060420000|2024-07-15 16:20:20|17036.38|16956.38|17034.75|16954.75|17036.61|16956.61|17034.75|16954.75|9
1721060430000|2024-07-15 16:20:30|17034.67|16954.67|17035.08|16955.08|17035.32|16955.32|17034.22|16954.22|10
1721060440000|2024-07-15 16:20:40|17035.24|16955.24|17038.18|16958.18|17038.18|16958.18|17035.24|16955.24|10
1721060450000|2024-07-15 16:20:50|17038.52|16958.52|17038.73|16958.73|17039.24|16959.24|17037.96|16957.96|10
1721060460000|2024-07-15 16:21:00|17038.33|16958.33|17038|16958|17038.33|16958.33|17037.32|16957.32|10
1721060470000|2024-07-15 16:21:10|17038.2|16958.2|17039.33|16959.33|17039.62|16959.62|17038.18|16958.18|10
1721060480000|2024-07-15 16:21:20|17039.61|16959.61|17042.88|16962.88|17043.12|16963.12|17039.61|16959.61|10
1721060490000|2024-07-15 16:21:30|17042.84|16962.84|17042.72|16962.72|17042.84|16962.84|17042.28|16962.28|10
1721060500000|2024-07-15 16:21:40|17042.97|16962.97|17044.95|16964.95|17044.95|16964.95|17042.97|16962.97|10
1721060510000|2024-07-15 16:21:50|17044.02|16964.02|17046.01|16966.01|17046.01|16966.01|17043.87|16963.87|10
1721060520000|2024-07-15 16:22:00|17046.16|16966.16|17051.85|16971.85|17051.85|16971.85|17046.16|16966.16|10
1721060530000|2024-07-15 16:22:10|17052.31|16972.31|17056.08|16976.08|17056.08|16976.08|17052.31|16972.31|10
1721060540000|2024-07-15 16:22:20|17058.55|16978.55|17058.62|16978.62|17059.67|16979.67|17058.55|16978.55|10
1721060550000|2024-07-15 16:22:30|17058.54|16978.54|17055.48|16975.48|17058.54|16978.54|17055.48|16975.48|10
1721060560000|2024-07-15 16:22:40|17055.47|16975.47|17052.74|16972.74|17055.49|16975.49|17052.74|16972.74|10
1721060570000|2024-07-15 16:22:50|17052.52|16972.52|17050.2|16970.2|17052.79|16972.79|17050.2|16970.2|10
1721060580000|2024-07-15 16:23:00|17050.04|16970.04|17049.83|16969.83|17050.04|16970.04|17049.19|16969.19|9
1721060590000|2024-07-15 16:23:10|17050.16|16970.16|17053.86|16973.86|17053.86|16973.86|17050.16|16970.16|10
1721060600000|2024-07-15 16:23:20|17054.01|16974.01|17054.22|16974.22|17054.43|16974.43|17053.74|16973.74|10
1721060610000|2024-07-15 16:23:30|17054.27|16974.27|17056.45|16976.45|17056.45|16976.45|17053.97|16973.97|10
1721060620000|2024-07-15 16:23:40|17056.22|16976.22|17055.73|16975.73|17056.62|16976.62|17055.73|16975.73|9
1721060630000|2024-07-15 16:23:50|17055.88|16975.88|17055.23|16975.23|17056.22|16976.22|17055.23|16975.23|10
1721060640000|2024-07-15 16:24:00|17055|16975|17055.59|16975.59|17055.59|16975.59|17054.91|16974.91|10
1721060650000|2024-07-15 16:24:10|17055.81|16975.81|17056.38|16976.38|17056.41|16976.41|17055.81|16975.81|9
1721060660000|2024-07-15 16:24:20|17056.44|16976.44|17055.14|16975.14|17056.44|16976.44|17055.14|16975.14|9
1721060670000|2024-07-15 16:24:30|17055.06|16975.06|17054.19|16974.19|17055.06|16975.06|17054.19|16974.19|10
1721060680000|2024-07-15 16:24:40|17053.89|16973.89|17053.94|16973.94|17054.26|16974.26|17053.75|16973.75|10
1721060690000|2024-07-15 16:24:50|17054.27|16974.27|17055.74|16975.74|17055.74|16975.74|17054.27|16974.27|9
1721060700000|2024-07-15 16:25:00|17055.78|16975.78|17057.3|16977.3|17057.3|16977.3|17055.78|16975.78|10
1721060710000|2024-07-15 16:25:10|17057.83|16977.83|17058.95|16978.95|17058.98|16978.98|17057.83|16977.83|9
1721060720000|2024-07-15 16:25:20|17058.62|16978.62|17058.66|16978.66|17058.72|16978.72|17058.21|16978.21|9
1721060730000|2024-07-15 16:25:30|17058.76|16978.76|17058.8|16978.8|17058.8|16978.8|17058.64|16978.64|9
1721060740000|2024-07-15 16:25:40|17058.49|16978.49|17057.81|16977.81|17058.6|16978.6|17057.81|16977.81|9
1721060750000|2024-07-15 16:25:50|17057.63|16977.63|17059.71|16979.71|17059.71|16979.71|17057.19|16977.19|9
1721060760000|2024-07-15 16:26:00|17059.61|16979.61|17061.67|16981.67|17061.67|16981.67|17059.61|16979.61|10
1721060770000|2024-07-15 16:26:10|17061.77|16981.77|17060.89|16980.89|17061.77|16981.77|17060.7|16980.7|10
1721060780000|2024-07-15 16:26:20|17060.44|16980.44|17055.72|16975.72|17060.44|16980.44|17055.72|16975.72|10
1721060790000|2024-07-15 16:26:30|17055.66|16975.66|17053.76|16973.76|17055.66|16975.66|17053.76|16973.76|10
1721060800000|2024-07-15 16:26:40|17053.79|16973.79|17052.37|16972.37|17053.79|16973.79|17052.19|16972.19|9
1721060810000|2024-07-15 16:26:50|17052.92|16972.92|17055.23|16975.23|17055.23|16975.23|17052.92|16972.92|9
1721060820000|2024-07-15 16:27:00|17055.43|16975.43|17059.93|16979.93|17059.93|16979.93|17055.43|16975.43|10
1721060830000|2024-07-15 16:27:10|17060.02|16980.02|17061.66|16981.66|17061.66|16981.66|17060.01|16980.01|9
1721060840000|2024-07-15 16:27:20|17062.27|16982.27|17063.75|16983.75|17063.95|16983.95|17062.27|16982.27|10
1721060850000|2024-07-15 16:27:30|17063.39|16983.39|17063.46|16983.46|17063.7|16983.7|17062.98|16982.98|10
1721060860000|2024-07-15 16:27:40|17063.69|16983.69|17064.3|16984.3|17064.46|16984.46|17063.69|16983.69|9
1721060870000|2024-07-15 16:27:50|17064.39|16984.39|17063.49|16983.49|17064.68|16984.68|17063.49|16983.49|10
1721060880000|2024-07-15 16:28:00|17063.37|16983.37|17063.78|16983.78|17064.38|16984.38|17063.37|16983.37|9
1721060890000|2024-07-15 16:28:10|17064|16984|17066.05|16986.05|17066.32|16986.32|17064|16984|9
1721060900000|2024-07-15 16:28:20|17065.62|16985.62|17065.8|16985.8|17065.84|16985.84|17065.52|16985.52|10
1721060910000|2024-07-15 16:28:30|17065.54|16985.54|17065.8|16985.8|17065.95|16985.95|17065.16|16985.16|10
1721060920000|2024-07-15 16:28:40|17065.85|16985.85|17066.39|16986.39|17066.39|16986.39|17065.85|16985.85|9
1721060930000|2024-07-15 16:28:50|17066.65|16986.65|17066.42|16986.42|17066.76|16986.76|17066.42|16986.42|8
1721060940000|2024-07-15 16:29:00|17066.41|16986.41|17066.8|16986.8|17067.21|16987.21|17066.41|16986.41|10
1721060950000|2024-07-15 16:29:10|17066.52|16986.52|17067.78|16987.78|17067.78|16987.78|17066.19|16986.19|10
1721060960000|2024-07-15 16:29:20|17067.7|16987.7|17070.84|16990.84|17070.84|16990.84|17067.7|16987.7|10
1721060970000|2024-07-15 16:29:30|17071.07|16991.07|17078.5|16998.5|17078.5|16998.5|17071.07|16991.07|10
1721060980000|2024-07-15 16:29:40|17078.97|16998.97|17079.63|16999.63|17081.18|17001.18|17078.02|16998.02|10
1721060990000|2024-07-15 16:29:50|17079.99|16999.99|17078.86|16998.86|17080.48|17000.48|17078.74|16998.74|10
1721061000000|2024-07-15 16:30:00|17078.61|16998.61|17077.76|16997.76|17078.64|16998.64|17076.56|16996.56|10
1721061010000|2024-07-15 16:30:10|17077|16997|17071.62|16991.62|17077|16997|17071.62|16991.62|10
1721061020000|2024-07-15 16:30:20|17071.08|16991.08|17065.6|16985.6|17071.08|16991.08|17065.6|16985.6|10
1721061030000|2024-07-15 16:30:30|17064.89|16984.89|17064.42|16984.42|17064.89|16984.89|17063.39|16983.39|10
1721061040000|2024-07-15 16:30:40|17064.89|16984.89|17071.19|16991.19|17071.19|16991.19|17064.89|16984.89|10
1721061050000|2024-07-15 16:30:50|17071.72|16991.72|17074.98|16994.98|17074.98|16994.98|17071.72|16991.72|10
1721061060000|2024-07-15 16:31:00|17074.83|16994.83|17070.86|16990.86|17074.83|16994.83|17070.86|16990.86|10
1721061070000|2024-07-15 16:31:10|17070.49|16990.49|17064.38|16984.38|17070.49|16990.49|17064.38|16984.38|10
1721061080000|2024-07-15 16:31:20|17064.6|16984.6|17064.28|16984.28|17065.01|16985.01|17064.28|16984.28|10
1721061090000|2024-07-15 16:31:30|17063.88|16983.88|17062.01|16982.01|17063.88|16983.88|17062.01|16982.01|10
1721061100000|2024-07-15 16:31:40|17061.92|16981.92|17057.5|16977.5|17061.92|16981.92|17057.5|16977.5|10
1721061110000|2024-07-15 16:31:50|17056.69|16976.69|17054.48|16974.48|17056.69|16976.69|17054.48|16974.48|9
1721061120000|2024-07-15 16:32:00|17054.63|16974.63|17055.42|16975.42|17055.98|16975.98|17054.63|16974.63|10
1721061130000|2024-07-15 16:32:10|17056.28|16976.28|17056.68|16976.68|17056.68|16976.68|17056.28|16976.28|10
1721061140000|2024-07-15 16:32:20|17056.7|16976.7|17057.51|16977.51|17057.73|16977.73|17056.7|16976.7|10
1721061150000|2024-07-15 16:32:30|17057.45|16977.45|17057.58|16977.58|17057.76|16977.76|17057.45|16977.45|10
1721061160000|2024-07-15 16:32:40|17057.66|16977.66|17059.49|16979.49|17059.49|16979.49|17057.61|16977.61|10
1721061170000|2024-07-15 16:32:50|17059.52|16979.52|17059.99|16979.99|17059.99|16979.99|17059.42|16979.42|10
1721061180000|2024-07-15 16:33:00|17060.17|16980.17|17061.1|16981.1|17061.1|16981.1|17060.17|16980.17|10
1721061190000|2024-07-15 16:33:10|17061.13|16981.13|17060.14|16980.14|17061.13|16981.13|17059.41|16979.41|10
1721061200000|2024-07-15 16:33:20|17060.09|16980.09|17061.18|16981.18|17061.18|16981.18|17059.9|16979.9|10
1721061210000|2024-07-15 16:33:30|17061.31|16981.31|17060.71|16980.71|17061.79|16981.79|17060.71|16980.71|10
1721061220000|2024-07-15 16:33:40|17060.73|16980.73|17062.97|16982.97|17062.97|16982.97|17060.67|16980.67|10
1721061230000|2024-07-15 16:33:50|17062.12|16982.12|17064.01|16984.01|17064.01|16984.01|17062.12|16982.12|10
1721061240000|2024-07-15 16:34:00|17063.95|16983.95|17065.47|16985.47|17065.47|16985.47|17063.95|16983.95|10
1721061250000|2024-07-15 16:34:10|17065.64|16985.64|17063.34|16983.34|17065.64|16985.64|17063.34|16983.34|10
1721061260000|2024-07-15 16:34:20|17062.55|16982.55|17058.72|16978.72|17062.55|16982.55|17058.69|16978.69|10
1721061270000|2024-07-15 16:34:30|17059.25|16979.25|17067.21|16987.21|17067.21|16987.21|17059.25|16979.25|10
1721061280000|2024-07-15 16:34:40|17067.58|16987.58|17066.7|16986.7|17067.62|16987.62|17066.06|16986.06|10
1721061290000|2024-07-15 16:34:50|17066.64|16986.64|17065.64|16985.64|17066.64|16986.64|17065.64|16985.64|10
1721061300000|2024-07-15 16:35:00|17065.52|16985.52|17068.4|16988.4|17068.4|16988.4|17065.52|16985.52|10
1721061310000|2024-07-15 16:35:10|17068.35|16988.35|17066.92|16986.92|17068.98|16988.98|17066.92|16986.92|9
1721061320000|2024-07-15 16:35:20|17065.97|16985.97|17066.88|16986.88|17066.88|16986.88|17065.68|16985.68|10
1721061330000|2024-07-15 16:35:30|17067.31|16987.31|17067.96|16987.96|17067.96|16987.96|17066.4|16986.4|10
1721061340000|2024-07-15 16:35:40|17068.06|16988.06|17070.52|16990.52|17070.52|16990.52|17068.06|16988.06|10
1721061350000|2024-07-15 16:35:50|17069.99|16989.99|17072.26|16992.26|17072.64|16992.64|17069.99|16989.99|9
1721061360000|2024-07-15 16:36:00|17072.61|16992.61|17081.44|17001.44|17081.55|17001.55|17072.61|16992.61|10
1721061370000|2024-07-15 16:36:10|17082.36|17002.36|17085.19|17005.19|17085.19|17005.19|17081.83|17001.83|10
1721061380000|2024-07-15 16:36:20|17085.35|17005.35|17085.45|17005.45|17086.34|17006.34|17085.08|17005.08|10
1721061390000|2024-07-15 16:36:30|17086|17006|17090.38|17010.38|17090.38|17010.38|17084.52|17004.52|10
1721061400000|2024-07-15 16:36:40|17092.41|17012.41|17094.41|17014.41|17095.5|17015.5|17092.41|17012.41|10
1721061410000|2024-07-15 16:36:50|17094.59|17014.59|17091.17|17011.17|17096.24|17016.24|17091.01|17011.01|10
1721061420000|2024-07-15 16:37:00|17091.38|17011.38|17093.7|17013.7|17094.25|17014.25|17091.26|17011.26|10
1721061430000|2024-07-15 16:37:10|17093.28|17013.28|17091.59|17011.59|17093.95|17013.95|17091.59|17011.59|10
1721061440000|2024-07-15 16:37:20|17092.2|17012.2|17088.98|17008.98|17092.2|17012.2|17088.31|17008.31|10
1721061450000|2024-07-15 16:37:30|17089|17009|17094.38|17014.38|17094.38|17014.38|17088.59|17008.59|10
1721061460000|2024-07-15 16:37:40|17094.62|17014.62|17099.27|17019.27|17099.27|17019.27|17094.55|17014.55|10
1721061470000|2024-07-15 16:37:50|17100.96|17020.96|17100.84|17020.84|17103.64|17023.64|17100.84|17020.84|10
1721061480000|2024-07-15 16:38:00|17101.11|17021.11|17101.92|17021.92|17102.2|17022.2|17101.01|17021.01|10
1721061490000|2024-07-15 16:38:10|17100.97|17020.97|17094.68|17014.68|17100.97|17020.97|17094.68|17014.68|10
1721061500000|2024-07-15 16:38:20|17094.96|17014.96|17096.98|17016.98|17097.41|17017.41|17094.96|17014.96|10
1721061510000|2024-07-15 16:38:30|17095.5|17015.5|17093.47|17013.47|17095.5|17015.5|17093.27|17013.27|10
1721061520000|2024-07-15 16:38:40|17093.28|17013.28|17091.47|17011.47|17093.52|17013.52|17091.41|17011.41|10
1721061530000|2024-07-15 16:38:50|17092.09|17012.09|17092.96|17012.96|17093.25|17013.25|17091.99|17011.99|10
1721061540000|2024-07-15 16:39:00|17092.79|17012.79|17092.31|17012.31|17093.1|17013.1|17091.75|17011.75|10
1721061550000|2024-07-15 16:39:10|17092.42|17012.42|17092.67|17012.67|17092.76|17012.76|17092.34|17012.34|9
1721061560000|2024-07-15 16:39:20|17092.65|17012.65|17089.6|17009.6|17092.65|17012.65|17087.9|17007.9|10
1721061570000|2024-07-15 16:39:30|17090.28|17010.28|17091.1|17011.1|17091.1|17011.1|17090|17010|10
1721061580000|2024-07-15 16:39:40|17091.2|17011.2|17091.47|17011.47|17091.54|17011.54|17091.2|17011.2|10
1721061590000|2024-07-15 16:39:50|17091.35|17011.35|17088.69|17008.69|17091.35|17011.35|17088.69|17008.69|10
1721061600000|2024-07-15 16:40:00|17088.3|17008.3|17086.85|17006.85|17088.3|17008.3|17086.85|17006.85|10
1721061610000|2024-07-15 16:40:10|17085.95|17005.95|17087.15|17007.15|17087.49|17007.49|17085.81|17005.81|10
1721061620000|2024-07-15 16:40:20|17087|17007|17089.27|17009.27|17089.67|17009.67|17087|17007|9
1721061630000|2024-07-15 16:40:30|17089.47|17009.47|17088.48|17008.48|17089.94|17009.94|17088.48|17008.48|9
1721061640000|2024-07-15 16:40:40|17087.75|17007.75|17088.94|17008.94|17089.03|17009.03|17087.24|17007.24|10
1721061650000|2024-07-15 16:40:50|17088.78|17008.78|17090.38|17010.38|17090.38|17010.38|17088.78|17008.78|10
1721061660000|2024-07-15 16:41:00|17091.76|17011.76|17095.4|17015.4|17095.4|17015.4|17091.76|17011.76|10
1721061670000|2024-07-15 16:41:10|17095.93|17015.93|17098.96|17018.96|17098.96|17018.96|17095.83|17015.83|9
1721061680000|2024-07-15 16:41:20|17099.99|17019.99|17100.04|17020.04|17100.04|17020.04|17099.06|17019.06|10
1721061690000|2024-07-15 16:41:30|17100.18|17020.18|17102.37|17022.37|17102.72|17022.72|17099.85|17019.85|10
1721061700000|2024-07-15 16:41:40|17102.9|17022.9|17110.98|17030.98|17110.98|17030.98|17102.9|17022.9|10
1721061710000|2024-07-15 16:41:50|17111.24|17031.24|17112.21|17032.21|17112.21|17032.21|17110.25|17030.25|10
1721061720000|2024-07-15 16:42:00|17112.54|17032.54|17123.8|17043.8|17123.8|17043.8|17112.54|17032.54|10
1721061730000|2024-07-15 16:42:10|17126.07|17046.07|17129.21|17049.21|17130.55|17050.55|17126.07|17046.07|10
1721061740000|2024-07-15 16:42:20|17129.06|17049.06|17132.6|17052.6|17132.6|17052.6|17128.36|17048.36|10
1721061750000|2024-07-15 16:42:30|17132.23|17052.23|17138.85|17058.85|17138.85|17058.85|17131.93|17051.93|10
1721061760000|2024-07-15 16:42:40|17141.72|17061.72|17142.14|17062.14|17143.3|17063.3|17140.58|17060.58|10
1721061770000|2024-07-15 16:42:50|17143.49|17063.49|17139.63|17059.63|17143.49|17063.49|17139.63|17059.63|9
1721061780000|2024-07-15 16:43:00|17139.23|17059.23|17140.46|17060.46|17140.46|17060.46|17138.16|17058.16|10
1721061790000|2024-07-15 16:43:10|17140.53|17060.53|17142.23|17062.23|17142.23|17062.23|17140.53|17060.53|10
1721061800000|2024-07-15 16:43:20|17142.24|17062.24|17139.73|17059.73|17142.3|17062.3|17139.73|17059.73|10
1721061810000|2024-07-15 16:43:30|17139.36|17059.36|17139.95|17059.95|17140.17|17060.17|17138.67|17058.67|10
1721061820000|2024-07-15 16:43:40|17139.75|17059.75|17138.47|17058.47|17140.05|17060.05|17138.47|17058.47|9
1721061830000|2024-07-15 16:43:50|17138.56|17058.56|17135.06|17055.06|17138.56|17058.56|17135.05|17055.05|10
1721061840000|2024-07-15 16:44:00|17135.34|17055.34|17134.38|17054.38|17135.57|17055.57|17133.8|17053.8|10
1721061850000|2024-07-15 16:44:10|17135.01|17055.01|17135.78|17055.78|17135.82|17055.82|17134.8|17054.8|10
1721061860000|2024-07-15 16:44:20|17135.9|17055.9|17141.11|17061.11|17141.22|17061.22|17135.9|17055.9|10
1721061870000|2024-07-15 16:44:30|17141.14|17061.14|17139.27|17059.27|17141.34|17061.34|17139.12|17059.12|10
1721061880000|2024-07-15 16:44:40|17138.87|17058.87|17137.69|17057.69|17139.36|17059.36|17137.69|17057.69|10
1721061890000|2024-07-15 16:44:50|17137.54|17057.54|17139.2|17059.2|17139.21|17059.21|17137.54|17057.54|10
1721061900000|2024-07-15 16:45:00|17138.51|17058.51|17135.17|17055.17|17139.55|17059.55|17134.65|17054.65|10
1721061910000|2024-07-15 16:45:10|17134.66|17054.66|17129.78|17049.78|17134.66|17054.66|17129.78|17049.78|10
1721061920000|2024-07-15 16:45:20|17128.85|17048.85|17120.8|17040.8|17128.85|17048.85|17120.8|17040.8|10
1721061930000|2024-07-15 16:45:30|17120.37|17040.37|17124.51|17044.51|17124.51|17044.51|17120.32|17040.32|10
1721061940000|2024-07-15 16:45:40|17125.15|17045.15|17124.48|17044.48|17125.34|17045.34|17124.19|17044.19|8
1721061950000|2024-07-15 16:45:50|17124.2|17044.2|17123.59|17043.59|17124.2|17044.2|17123.49|17043.49|10
1721061960000|2024-07-15 16:46:00|17123.52|17043.52|17120.96|17040.96|17123.52|17043.52|17120.96|17040.96|10
1721061970000|2024-07-15 16:46:10|17120.23|17040.23|17113.91|17033.91|17120.23|17040.23|17113.91|17033.91|10
1721061980000|2024-07-15 16:46:20|17113.76|17033.76|17107.28|17027.28|17113.76|17033.76|17107.28|17027.28|10
1721061990000|2024-07-15 16:46:30|17107.14|17027.14|17103.22|17023.22|17107.28|17027.28|17100.67|17020.67|10
1721062000000|2024-07-15 16:46:40|17104.38|17024.38|17110.02|17030.02|17110.02|17030.02|17104.32|17024.32|10
1721062010000|2024-07-15 16:46:50|17112.01|17032.01|17113.98|17033.98|17114.03|17034.03|17112.01|17032.01|10
1721062020000|2024-07-15 16:47:00|17113.97|17033.97|17113.68|17033.68|17115.03|17035.03|17113.68|17033.68|10
1721062030000|2024-07-15 16:47:10|17113.37|17033.37|17113.13|17033.13|17113.81|17033.81|17113.1|17033.1|10
1721062040000|2024-07-15 16:47:20|17112.97|17032.97|17113.43|17033.43|17113.5|17033.5|17112.59|17032.59|10
1721062050000|2024-07-15 16:47:30|17113.85|17033.85|17116.63|17036.63|17116.63|17036.63|17113.85|17033.85|10
1721062060000|2024-07-15 16:47:40|17114.93|17034.93|17115.68|17035.68|17115.68|17035.68|17114.1|17034.1|10
1721062070000|2024-07-15 16:47:50|17115.62|17035.62|17114.88|17034.88|17116.31|17036.31|17114.88|17034.88|10
1721062080000|2024-07-15 16:48:00|17114.96|17034.96|17115.74|17035.74|17115.87|17035.87|17114.69|17034.69|9
1721062090000|2024-07-15 16:48:10|17116.33|17036.33|17117.3|17037.3|17117.3|17037.3|17116.2|17036.2|10
1721062100000|2024-07-15 16:48:20|17117.39|17037.39|17116.39|17036.39|17117.45|17037.45|17116.17|17036.17|10
1721062110000|2024-07-15 16:48:30|17116.2|17036.2|17114.04|17034.04|17116.43|17036.43|17114.04|17034.04|10
1721062120000|2024-07-15 16:48:40|17113.81|17033.81|17110.82|17030.82|17113.81|17033.81|17110.81|17030.81|10
1721062130000|2024-07-15 16:48:50|17111.55|17031.55|17109.75|17029.75|17111.92|17031.92|17109.63|17029.63|10
1721062140000|2024-07-15 16:49:00|17109.65|17029.65|17112.54|17032.54|17112.54|17032.54|17109.65|17029.65|9
1721062150000|2024-07-15 16:49:10|17112.69|17032.69|17114.55|17034.55|17114.55|17034.55|17112.69|17032.69|10
1721062160000|2024-07-15 16:49:20|17114.52|17034.52|17115.66|17035.66|17115.66|17035.66|17114.52|17034.52|10
1721062170000|2024-07-15 16:49:30|17115.02|17035.02|17115.12|17035.12|17115.48|17035.48|17114.89|17034.89|10
1721062180000|2024-07-15 16:49:40|17114.34|17034.34|17113.72|17033.72|17114.34|17034.34|17112.76|17032.76|10
1721062190000|2024-07-15 16:49:50|17113.6|17033.6|17113.45|17033.45|17114.35|17034.35|17113.09|17033.09|10
1721062200000|2024-07-15 16:50:00|17113.49|17033.49|17115.57|17035.57|17115.57|17035.57|17113.31|17033.31|10
1721062210000|2024-07-15 16:50:10|17116.07|17036.07|17120.04|17040.04|17120.04|17040.04|17116.07|17036.07|10
1721062220000|2024-07-15 16:50:20|17120.74|17040.74|17121.09|17041.09|17121.45|17041.45|17120.74|17040.74|10
1721062230000|2024-07-15 16:50:30|17121.33|17041.33|17122.85|17042.85|17122.85|17042.85|17121.33|17041.33|9
1721062240000|2024-07-15 16:50:40|17122.64|17042.64|17123.39|17043.39|17123.39|17043.39|17122.64|17042.64|10
1721062250000|2024-07-15 16:50:50|17122.87|17042.87|17120.14|17040.14|17122.87|17042.87|17120.14|17040.14|10
1721062260000|2024-07-15 16:51:00|17119.52|17039.52|17120.64|17040.64|17120.64|17040.64|17119.37|17039.37|10
1721062270000|2024-07-15 16:51:10|17120.76|17040.76|17121.07|17041.07|17121.37|17041.37|17119.11|17039.11|10
1721062280000|2024-07-15 16:51:20|17120.47|17040.47|17121.05|17041.05|17121.05|17041.05|17120.4|17040.4|10
1721062290000|2024-07-15 16:51:30|17120.64|17040.64|17123.97|17043.97|17124.29|17044.29|17120.58|17040.58|10
1721062300000|2024-07-15 16:51:40|17123.82|17043.82|17123.14|17043.14|17123.82|17043.82|17122.81|17042.81|10
1721062310000|2024-07-15 16:51:50|17123.73|17043.73|17125.58|17045.58|17125.58|17045.58|17123.73|17043.73|10
1721062320000|2024-07-15 16:52:00|17125.61|17045.61|17127.55|17047.55|17127.66|17047.66|17125.61|17045.61|9
1721062330000|2024-07-15 16:52:10|17127.56|17047.56|17128.18|17048.18|17128.18|17048.18|17127.47|17047.47|10
1721062340000|2024-07-15 16:52:20|17128.43|17048.43|17127.76|17047.76|17128.55|17048.55|17127.76|17047.76|10
1721062350000|2024-07-15 16:52:30|17127.56|17047.56|17127.9|17047.9|17129|17049|17127.55|17047.55|10
1721062360000|2024-07-15 16:52:40|17128.1|17048.1|17127.42|17047.42|17128.45|17048.45|17127.42|17047.42|10
1721062370000|2024-07-15 16:52:50|17127.54|17047.54|17128.34|17048.34|17128.6|17048.6|17127.54|17047.54|10
1721062380000|2024-07-15 16:53:00|17128.27|17048.27|17128.89|17048.89|17129.21|17049.21|17128.13|17048.13|10
1721062390000|2024-07-15 16:53:10|17129.99|17049.99|17132.37|17052.37|17132.37|17052.37|17129.99|17049.99|10
1721062400000|2024-07-15 16:53:20|17132.5|17052.5|17131.73|17051.73|17133.06|17053.06|17131.73|17051.73|10
1721062410000|2024-07-15 16:53:30|17132.03|17052.03|17131.69|17051.69|17132.53|17052.53|17131.69|17051.69|9
1721062420000|2024-07-15 16:53:40|17131.2|17051.2|17132.17|17052.17|17132.55|17052.55|17131.19|17051.19|10
1721062430000|2024-07-15 16:53:50|17133.22|17053.22|17134.56|17054.56|17134.56|17054.56|17133.02|17053.02|10
1721062440000|2024-07-15 16:54:00|17134.82|17054.82|17140.94|17060.94|17141.18|17061.18|17134.82|17054.82|10
1721062450000|2024-07-15 16:54:10|17140.59|17060.59|17143.79|17063.79|17143.79|17063.79|17140.59|17060.59|10
1721062460000|2024-07-15 16:54:20|17144.43|17064.43|17149.3|17069.3|17149.3|17069.3|17144.43|17064.43|10
1721062470000|2024-07-15 16:54:30|17150.08|17070.08|17152.01|17072.01|17152.16|17072.16|17150.08|17070.08|10
1721062480000|2024-07-15 16:54:40|17151.79|17071.79|17159.51|17079.51|17160.07|17080.07|17151.79|17071.79|10
1721062490000|2024-07-15 16:54:50|17159.12|17079.12|17158.59|17078.59|17159.12|17079.12|17155.76|17075.76|9
1721062500000|2024-07-15 16:55:00|17158.69|17078.69|17162.36|17082.36|17162.36|17082.36|17158.69|17078.69|10
1721062510000|2024-07-15 16:55:10|17161.82|17081.82|17160.95|17080.95|17161.83|17081.83|17160.58|17080.58|9
1721062520000|2024-07-15 16:55:20|17161.24|17081.24|17158.03|17078.03|17161.55|17081.55|17157.69|17077.69|10
1721062530000|2024-07-15 16:55:30|17157.56|17077.56|17156.39|17076.39|17157.76|17077.76|17156.39|17076.39|10
1721062540000|2024-07-15 16:55:40|17156.65|17076.65|17153.37|17073.37|17156.65|17076.65|17153.37|17073.37|10
1721062550000|2024-07-15 16:55:50|17153.29|17073.29|17148.52|17068.52|17153.29|17073.29|17148.52|17068.52|10
1721062560000|2024-07-15 16:56:00|17148.42|17068.42|17151.63|17071.63|17151.63|17071.63|17148.42|17068.42|10
1721062570000|2024-07-15 16:56:10|17151.94|17071.94|17156.32|17076.32|17156.32|17076.32|17151.88|17071.88|10
1721062580000|2024-07-15 16:56:20|17157|17077|17158.43|17078.43|17158.43|17078.43|17156.89|17076.89|10
1721062590000|2024-07-15 16:56:30|17158.55|17078.55|17163.11|17083.11|17163.11|17083.11|17158.55|17078.55|10
1721062600000|2024-07-15 16:56:40|17163.19|17083.19|17160.94|17080.94|17163.37|17083.37|17160.79|17080.79|10
1721062610000|2024-07-15 16:56:50|17160.96|17080.96|17161.21|17081.21|17161.66|17081.66|17160.96|17080.96|9
1721062620000|2024-07-15 16:57:00|17161.15|17081.15|17159.47|17079.47|17161.6|17081.6|17159.47|17079.47|10
1721062630000|2024-07-15 16:57:10|17159.92|17079.92|17158.38|17078.38|17159.92|17079.92|17157.46|17077.46|10
1721062640000|2024-07-15 16:57:20|17157.75|17077.75|17155.24|17075.24|17157.94|17077.94|17155.24|17075.24|10
1721062650000|2024-07-15 16:57:30|17154.36|17074.36|17152.5|17072.5|17154.36|17074.36|17152.5|17072.5|10
1721062660000|2024-07-15 16:57:40|17151.09|17071.09|17147.92|17067.92|17151.09|17071.09|17147.92|17067.92|10
1721062670000|2024-07-15 16:57:50|17148.18|17068.18|17147.32|17067.32|17149.27|17069.27|17147|17067|10
1721062680000|2024-07-15 16:58:00|17147.06|17067.06|17148.33|17068.33|17148.57|17068.57|17147.06|17067.06|10
1721062690000|2024-07-15 16:58:10|17147.47|17067.47|17147.91|17067.91|17147.91|17067.91|17145.03|17065.03|10
1721062700000|2024-07-15 16:58:20|17148.77|17068.77|17149.81|17069.81|17150.12|17070.12|17148.77|17068.77|10
1721062710000|2024-07-15 16:58:30|17149.56|17069.56|17148.41|17068.41|17149.85|17069.85|17148.41|17068.41|10
1721062720000|2024-07-15 16:58:40|17148.67|17068.67|17148.22|17068.22|17149|17069|17148.16|17068.16|10
1721062730000|2024-07-15 16:58:50|17147.89|17067.89|17144.74|17064.74|17147.89|17067.89|17144.42|17064.42|10
1721062740000|2024-07-15 16:59:00|17144.73|17064.73|17140.66|17060.66|17145.54|17065.54|17140.66|17060.66|10
1721062750000|2024-07-15 16:59:10|17140.32|17060.32|17136.46|17056.46|17140.32|17060.32|17136.46|17056.46|10
1721062760000|2024-07-15 16:59:20|17136.4|17056.4|17133.17|17053.17|17136.4|17056.4|17133.17|17053.17|10
1721062770000|2024-07-15 16:59:30|17133.18|17053.18|17132.5|17052.5|17133.18|17053.18|17131.37|17051.37|10
1721062780000|2024-07-15 16:59:40|17132.03|17052.03|17127.73|17047.73|17132.03|17052.03|17127.73|17047.73|10
1721062790000|2024-07-15 16:59:50|17127.18|17047.18|17117.45|17037.45|17127.18|17047.18|17117.45|17037.45|10
1721062800000|2024-07-15 17:00:00|17117.15|17037.15|17113.51|17033.51|17117.15|17037.15|17113.51|17033.51|10
1721062810000|2024-07-15 17:00:10|17112.22|17032.22|17104.07|17024.07|17112.22|17032.22|17104.07|17024.07|10
1721062820000|2024-07-15 17:00:20|17104.25|17024.25|17092.53|17012.53|17104.25|17024.25|17092.53|17012.53|10
1721062830000|2024-07-15 17:00:30|17092.04|17012.04|17080.81|17000.81|17092.04|17012.04|17080.81|17000.81|10
1721062840000|2024-07-15 17:00:40|17081.04|17001.04|17084.99|17004.99|17084.99|17004.99|17080.4|17000.4|10
1721062850000|2024-07-15 17:00:50|17084.84|17004.84|17083.55|17003.55|17085.78|17005.78|17083.55|17003.55|10
1721062860000|2024-07-15 17:01:00|17083.38|17003.38|17081.14|17001.14|17083.38|17003.38|17081.14|17001.14|10
1721062870000|2024-07-15 17:01:10|17081.3|17001.3|17075.04|16995.04|17081.3|17001.3|17075.04|16995.04|10
1721062880000|2024-07-15 17:01:20|17075.41|16995.41|17075.35|16995.35|17077.02|16997.02|17073.89|16993.89|10
1721062890000|2024-07-15 17:01:30|17076|16996|17077.25|16997.25|17077.25|16997.25|17074.74|16994.74|10
1721062900000|2024-07-15 17:01:40|17077.3|16997.3|17074.5|16994.5|17077.38|16997.38|17074.29|16994.29|10
1721062910000|2024-07-15 17:01:50|17074.68|16994.68|17073.88|16993.88|17075.06|16995.06|17073.24|16993.24|10
1721062920000|2024-07-15 17:02:00|17074.19|16994.19|17075.46|16995.46|17075.46|16995.46|17074|16994|10
1721062930000|2024-07-15 17:02:10|17074.76|16994.76|17074.68|16994.68|17075.78|16995.78|17074.35|16994.35|9
1721062940000|2024-07-15 17:02:20|17074.78|16994.78|17077.43|16997.43|17077.43|16997.43|17074.63|16994.63|10
1721062950000|2024-07-15 17:02:30|17077.46|16997.46|17079.65|16999.65|17080.1|17000.1|17077.46|16997.46|10
1721062960000|2024-07-15 17:02:40|17079.69|16999.69|17079.45|16999.45|17079.69|16999.69|17079.14|16999.14|10
1721062970000|2024-07-15 17:02:50|17079.38|16999.38|17078.95|16998.95|17079.49|16999.49|17078.95|16998.95|9
1721062980000|2024-07-15 17:03:00|17079.06|16999.06|17077.9|16997.9|17079.5|16999.5|17077.9|16997.9|9
1721062990000|2024-07-15 17:03:10|17077.52|16997.52|17072.09|16992.09|17077.57|16997.57|17072.09|16992.09|10
1721063000000|2024-07-15 17:03:20|17071.88|16991.88|17068.01|16988.01|17071.88|16991.88|17068.01|16988.01|10
1721063010000|2024-07-15 17:03:30|17067.93|16987.93|17065.35|16985.35|17067.93|16987.93|17065.35|16985.35|10
1721063020000|2024-07-15 17:03:40|17065.36|16985.36|17063.47|16983.47|17065.36|16985.36|17061.78|16981.78|10
1721063030000|2024-07-15 17:03:50|17063.1|16983.1|17062.39|16982.39|17064.29|16984.29|17062.39|16982.39|10
1721063040000|2024-07-15 17:04:00|17062.4|16982.4|17062.31|16982.31|17062.95|16982.95|17061.86|16981.86|10
1721063050000|2024-07-15 17:04:10|17062.08|16982.08|17063.91|16983.91|17064.12|16984.12|17060.89|16980.89|10
1721063060000|2024-07-15 17:04:20|17063.81|16983.81|17067.51|16987.51|17067.51|16987.51|17063.3|16983.3|10
1721063070000|2024-07-15 17:04:30|17067.96|16987.96|17071.12|16991.12|17071.12|16991.12|17067.96|16987.96|10
1721063080000|2024-07-15 17:04:40|17071.41|16991.41|17072.5|16992.5|17073.17|16993.17|17071.41|16991.41|9
1721063090000|2024-07-15 17:04:50|17072.71|16992.71|17072.87|16992.87|17072.92|16992.92|17072.53|16992.53|9
1721063100000|2024-07-15 17:05:00|17072.92|16992.92|17074.32|16994.32|17074.32|16994.32|17072.92|16992.92|10
1721063110000|2024-07-15 17:05:10|17074.4|16994.4|17074.38|16994.38|17076.4|16996.4|17074.38|16994.38|10
1721063120000|2024-07-15 17:05:20|17074.33|16994.33|17075.06|16995.06|17075.4|16995.4|17074.33|16994.33|10
1721063130000|2024-07-15 17:05:30|17075.12|16995.12|17074.77|16994.77|17075.48|16995.48|17074.33|16994.33|9
1721063140000|2024-07-15 17:05:40|17074.99|16994.99|17078.15|16998.15|17078.15|16998.15|17074.75|16994.75|10
1721063150000|2024-07-15 17:05:50|17080.82|17000.82|17094.39|17014.39|17094.39|17014.39|17080.82|17000.82|10
1721063160000|2024-07-15 17:06:00|17095.11|17015.11|17095.55|17015.55|17096.96|17016.96|17095.06|17015.06|10
1721063170000|2024-07-15 17:06:10|17095.81|17015.81|17096.3|17016.3|17096.3|17016.3|17094.23|17014.23|10
1721063180000|2024-07-15 17:06:20|17099.14|17019.14|17114.49|17034.49|17114.49|17034.49|17099.14|17019.14|10
1721063190000|2024-07-15 17:06:30|17115.03|17035.03|17114.18|17034.18|17115.59|17035.59|17114.05|17034.05|10
1721063200000|2024-07-15 17:06:40|17114.25|17034.25|17117|17037|17118.9|17038.9|17114.25|17034.25|10
1721063210000|2024-07-15 17:06:50|17117.01|17037.01|17117.17|17037.17|17117.17|17037.17|17116.51|17036.51|10
1721063220000|2024-07-15 17:07:00|17117.09|17037.09|17121.9|17041.9|17121.9|17041.9|17116.99|17036.99|10
1721063230000|2024-07-15 17:07:10|17122.15|17042.15|17132.17|17052.17|17132.17|17052.17|17120.43|17040.43|10
1721063240000|2024-07-15 17:07:20|17134.37|17054.37|17146.02|17066.02|17146.1|17066.1|17134.37|17054.37|10
1721063250000|2024-07-15 17:07:30|17145.46|17065.46|17142.83|17062.83|17145.46|17065.46|17142.72|17062.72|10
1721063260000|2024-07-15 17:07:40|17143.04|17063.04|17142.15|17062.15|17144.73|17064.73|17141.79|17061.79|10
1721063270000|2024-07-15 17:07:50|17142.32|17062.32|17141.84|17061.84|17143.79|17063.79|17141.84|17061.84|10
1721063280000|2024-07-15 17:08:00|17141.54|17061.54|17136.64|17056.64|17141.75|17061.75|17136.64|17056.64|10
1721063290000|2024-07-15 17:08:10|17136.12|17056.12|17134.77|17054.77|17136.42|17056.42|17134.75|17054.75|10
1721063300000|2024-07-15 17:08:20|17135.64|17055.64|17136.52|17056.52|17136.52|17056.52|17135.19|17055.19|10
1721063310000|2024-07-15 17:08:30|17136.67|17056.67|17136.19|17056.19|17136.67|17056.67|17135.24|17055.24|10
1721063320000|2024-07-15 17:08:40|17136.38|17056.38|17135.26|17055.26|17136.44|17056.44|17135.26|17055.26|9
1721063330000|2024-07-15 17:08:50|17134.99|17054.99|17133.84|17053.84|17134.99|17054.99|17133.84|17053.84|10
1721063340000|2024-07-15 17:09:00|17133.42|17053.42|17133.53|17053.53|17133.81|17053.81|17133.1|17053.1|10
1721063350000|2024-07-15 17:09:10|17133.36|17053.36|17134.26|17054.26|17134.28|17054.28|17133.16|17053.16|10
1721063360000|2024-07-15 17:09:20|17134.19|17054.19|17134.83|17054.83|17135.1|17055.1|17133.65|17053.65|10
1721063370000|2024-07-15 17:09:30|17134.72|17054.72|17132.66|17052.66|17134.72|17054.72|17132.49|17052.49|10
1721063380000|2024-07-15 17:09:40|17132.95|17052.95|17132.28|17052.28|17132.95|17052.95|17132.05|17052.05|10
1721063390000|2024-07-15 17:09:50|17132.06|17052.06|17133.07|17053.07|17133.17|17053.17|17131.58|17051.58|10
1721063400000|2024-07-15 17:10:00|17133.4|17053.4|17137.78|17057.78|17137.78|17057.78|17133.4|17053.4|10
1721063410000|2024-07-15 17:10:10|17138.83|17058.83|17141.06|17061.06|17141.06|17061.06|17138.83|17058.83|10
1721063420000|2024-07-15 17:10:20|17141.42|17061.42|17140.82|17060.82|17141.71|17061.71|17140.81|17060.81|10
1721063430000|2024-07-15 17:10:30|17141.17|17061.17|17141.45|17061.45|17142.33|17062.33|17141.17|17061.17|10
1721063440000|2024-07-15 17:10:40|17141.05|17061.05|17138.5|17058.5|17141.21|17061.21|17138.5|17058.5|9
1721063450000|2024-07-15 17:10:50|17139.08|17059.08|17137.26|17057.26|17139.6|17059.6|17137.26|17057.26|10
1721063460000|2024-07-15 17:11:00|17137.22|17057.22|17136.12|17056.12|17137.22|17057.22|17134.5|17054.5|10
1721063470000|2024-07-15 17:11:10|17137.06|17057.06|17138.96|17058.96|17138.96|17058.96|17137.06|17057.06|10
1721063480000|2024-07-15 17:11:20|17138.91|17058.91|17140.64|17060.64|17140.64|17060.64|17138.91|17058.91|10
1721063490000|2024-07-15 17:11:30|17141.1|17061.1|17144.72|17064.72|17144.72|17064.72|17141.1|17061.1|9
1721063500000|2024-07-15 17:11:40|17144.92|17064.92|17144.03|17064.03|17145.67|17065.67|17144.03|17064.03|10
1721063510000|2024-07-15 17:11:50|17143.98|17063.98|17143.35|17063.35|17144.05|17064.05|17143.34|17063.34|10
1721063520000|2024-07-15 17:12:00|17143.69|17063.69|17142.8|17062.8|17143.74|17063.74|17142.8|17062.8|9
1721063530000|2024-07-15 17:12:10|17142.66|17062.66|17146.02|17066.02|17146.93|17066.93|17142.66|17062.66|9
1721063540000|2024-07-15 17:12:20|17145.47|17065.47|17145.7|17065.7|17145.7|17065.7|17144.71|17064.71|10
1721063550000|2024-07-15 17:12:30|17145.69|17065.69|17149.39|17069.39|17149.39|17069.39|17145.69|17065.69|10
1721063560000|2024-07-15 17:12:40|17149.63|17069.63|17151|17071|17151.13|17071.13|17149.63|17069.63|10
1721063570000|2024-07-15 17:12:50|17151.05|17071.05|17152.4|17072.4|17152.57|17072.57|17151.03|17071.03|10
1721063580000|2024-07-15 17:13:00|17152.36|17072.36|17153.16|17073.16|17153.35|17073.35|17152.13|17072.13|9
1721063590000|2024-07-15 17:13:10|17153.09|17073.09|17148.43|17068.43|17153.12|17073.12|17148.43|17068.43|10
1721063600000|2024-07-15 17:13:20|17147.85|17067.85|17147.94|17067.94|17148.25|17068.25|17147.07|17067.07|9
1721063610000|2024-07-15 17:13:30|17147.58|17067.58|17147.2|17067.2|17147.79|17067.79|17147.2|17067.2|10
1721063620000|2024-07-15 17:13:40|17147.31|17067.31|17146.9|17066.9|17147.94|17067.94|17146.71|17066.71|10
1721063630000|2024-07-15 17:13:50|17146.82|17066.82|17147.22|17067.22|17147.22|17067.22|17146.72|17066.72|10
1721063640000|2024-07-15 17:14:00|17146.45|17066.45|17147.16|17067.16|17147.16|17067.16|17146.15|17066.15|9
1721063650000|2024-07-15 17:14:10|17147.21|17067.21|17148.6|17068.6|17148.6|17068.6|17147.21|17067.21|9
1721063660000|2024-07-15 17:14:20|17148.84|17068.84|17148.41|17068.41|17148.84|17068.84|17148.05|17068.05|8
1721063670000|2024-07-15 17:14:30|17148.43|17068.43|17146.27|17066.27|17148.43|17068.43|17145.79|17065.79|10
1721063680000|2024-07-15 17:14:40|17146.73|17066.73|17147.83|17067.83|17147.88|17067.88|17146.5|17066.5|10
1721063690000|2024-07-15 17:14:50|17147.75|17067.75|17148.25|17068.25|17148.43|17068.43|17147.75|17067.75|10
1721063700000|2024-07-15 17:15:00|17148.19|17068.19|17147.75|17067.75|17148.2|17068.2|17147.48|17067.48|10
1721063710000|2024-07-15 17:15:10|17146.98|17066.98|17144.02|17064.02|17146.98|17066.98|17143.19|17063.19|10
1721063720000|2024-07-15 17:15:20|17143.42|17063.42|17143.4|17063.4|17143.74|17063.74|17143.13|17063.13|10
1721063730000|2024-07-15 17:15:30|17143.35|17063.35|17145.25|17065.25|17145.25|17065.25|17143.35|17063.35|10
1721063740000|2024-07-15 17:15:40|17145.89|17065.89|17145.76|17065.76|17146.5|17066.5|17145.66|17065.66|8
1721063750000|2024-07-15 17:15:50|17145.53|17065.53|17148|17068|17148|17068|17145.53|17065.53|10
1721063760000|2024-07-15 17:16:00|17148.12|17068.12|17151.04|17071.04|17151.04|17071.04|17148.12|17068.12|9
1721063770000|2024-07-15 17:16:10|17151.18|17071.18|17152.84|17072.84|17152.87|17072.87|17151.18|17071.18|10
1721063780000|2024-07-15 17:16:20|17153|17073|17155.05|17075.05|17155.05|17075.05|17153|17073|10
1721063790000|2024-07-15 17:16:30|17155.47|17075.47|17157.9|17077.9|17157.95|17077.95|17155.47|17075.47|10
1721063800000|2024-07-15 17:16:40|17158.06|17078.06|17162.29|17082.29|17162.29|17082.29|17158.06|17078.06|10
1721063810000|2024-07-15 17:16:50|17162.38|17082.38|17160.4|17080.4|17162.65|17082.65|17160.4|17080.4|9
1721063820000|2024-07-15 17:17:00|17160.07|17080.07|17156.88|17076.88|17160.26|17080.26|17156.88|17076.88|10
1721063830000|2024-07-15 17:17:10|17156.78|17076.78|17156.25|17076.25|17157.74|17077.74|17156.25|17076.25|10
1721063840000|2024-07-15 17:17:20|17155.51|17075.51|17151.64|17071.64|17155.51|17075.51|17151.64|17071.64|10
1721063850000|2024-07-15 17:17:30|17151.28|17071.28|17145.85|17065.85|17151.28|17071.28|17145.85|17065.85|10
1721063860000|2024-07-15 17:17:40|17145.24|17065.24|17139.22|17059.22|17145.24|17065.24|17139.22|17059.22|10
1721063870000|2024-07-15 17:17:50|17139.16|17059.16|17141.78|17061.78|17141.78|17061.78|17138.83|17058.83|10
1721063880000|2024-07-15 17:18:00|17142.46|17062.46|17141.05|17061.05|17142.77|17062.77|17141.05|17061.05|10
1721063890000|2024-07-15 17:18:10|17140.97|17060.97|17135.91|17055.91|17142.35|17062.35|17135.91|17055.91|10
1721063900000|2024-07-15 17:18:20|17135.64|17055.64|17129.88|17049.88|17135.64|17055.64|17129.88|17049.88|10
1721063910000|2024-07-15 17:18:30|17129.51|17049.51|17129.01|17049.01|17129.77|17049.77|17128.74|17048.74|10
1721063920000|2024-07-15 17:18:40|17129.42|17049.42|17129.43|17049.43|17130.94|17050.94|17129.02|17049.02|10
1721063930000|2024-07-15 17:18:50|17129.21|17049.21|17127.65|17047.65|17129.21|17049.21|17127.65|17047.65|10
1721063940000|2024-07-15 17:19:00|17128.67|17048.67|17126.74|17046.74|17129.09|17049.09|17126.74|17046.74|10
1721063950000|2024-07-15 17:19:10|17124.85|17044.85|17122.7|17042.7|17124.85|17044.85|17122.7|17042.7|10
1721063960000|2024-07-15 17:19:20|17123.64|17043.64|17125.51|17045.51|17125.68|17045.68|17123.38|17043.38|10
1721063970000|2024-07-15 17:19:30|17125.53|17045.53|17127.64|17047.64|17127.67|17047.67|17125.5|17045.5|10
1721063980000|2024-07-15 17:19:40|17128.03|17048.03|17127.04|17047.04|17128.41|17048.41|17127.04|17047.04|10
1721063990000|2024-07-15 17:19:50|17126.74|17046.74|17128.28|17048.28|17128.63|17048.63|17126.74|17046.74|10
1721064000000|2024-07-15 17:20:00|17128.73|17048.73|17125.56|17045.56|17128.88|17048.88|17125.56|17045.56|10
1721064010000|2024-07-15 17:20:10|17126.24|17046.24|17128.88|17048.88|17128.88|17048.88|17126.24|17046.24|10
1721064020000|2024-07-15 17:20:20|17129.34|17049.34|17130.22|17050.22|17130.72|17050.72|17127.9|17047.9|10
1721064030000|2024-07-15 17:20:30|17130.23|17050.23|17129.78|17049.78|17130.23|17050.23|17129.4|17049.4|10
1721064040000|2024-07-15 17:20:40|17129.95|17049.95|17130.75|17050.75|17130.75|17050.75|17129.94|17049.94|9
1721064050000|2024-07-15 17:20:50|17130.95|17050.95|17134.22|17054.22|17134.22|17054.22|17130.93|17050.93|10
1721064060000|2024-07-15 17:21:00|17134.34|17054.34|17136.78|17056.78|17136.78|17056.78|17134.34|17054.34|10
1721064070000|2024-07-15 17:21:10|17137.69|17057.69|17140.11|17060.11|17140.11|17060.11|17137.69|17057.69|10
1721064080000|2024-07-15 17:21:20|17139.82|17059.82|17140.14|17060.14|17140.16|17060.16|17139.41|17059.41|9
1721064090000|2024-07-15 17:21:30|17139.94|17059.94|17139.13|17059.13|17139.95|17059.95|17139.13|17059.13|10
1721064100000|2024-07-15 17:21:40|17138.31|17058.31|17136.61|17056.61|17138.31|17058.31|17136.61|17056.61|10
1721064110000|2024-07-15 17:21:50|17135.25|17055.25|17134.32|17054.32|17135.25|17055.25|17134.03|17054.03|9
1721064120000|2024-07-15 17:22:00|17134.36|17054.36|17134.25|17054.25|17135.26|17055.26|17134.25|17054.25|9
1721064130000|2024-07-15 17:22:10|17134.49|17054.49|17132.31|17052.31|17134.49|17054.49|17132.31|17052.31|10
1721064140000|2024-07-15 17:22:20|17132.24|17052.24|17132.01|17052.01|17132.31|17052.31|17131.28|17051.28|10
1721064150000|2024-07-15 17:22:30|17132.9|17052.9|17133.95|17053.95|17133.97|17053.97|17132.61|17052.61|10
1721064160000|2024-07-15 17:22:40|17134.42|17054.42|17135.38|17055.38|17135.38|17055.38|17134.42|17054.42|10
1721064170000|2024-07-15 17:22:50|17135.44|17055.44|17134.73|17054.73|17136.13|17056.13|17134.73|17054.73|10
1721064180000|2024-07-15 17:23:00|17135.3|17055.3|17136.13|17056.13|17136.17|17056.17|17135.2|17055.2|10
1721064190000|2024-07-15 17:23:10|17136.87|17056.87|17137.3|17057.3|17137.4|17057.4|17136.87|17056.87|10
1721064200000|2024-07-15 17:23:20|17137.61|17057.61|17137.9|17057.9|17137.9|17057.9|17137.32|17057.32|10
1721064210000|2024-07-15 17:23:30|17137.91|17057.91|17136.77|17056.77|17138.39|17058.39|17136.77|17056.77|10
1721064220000|2024-07-15 17:23:40|17137.41|17057.41|17138.37|17058.37|17138.37|17058.37|17137.35|17057.35|10
1721064230000|2024-07-15 17:23:50|17138.4|17058.4|17137.39|17057.39|17138.4|17058.4|17137.39|17057.39|10
1721064240000|2024-07-15 17:24:00|17137.22|17057.22|17138.75|17058.75|17138.81|17058.81|17137.22|17057.22|10
1721064250000|2024-07-15 17:24:10|17138.76|17058.76|17137.76|17057.76|17138.78|17058.78|17137.76|17057.76|10
1721064260000|2024-07-15 17:24:20|17137.69|17057.69|17137.91|17057.91|17137.91|17057.91|17136.9|17056.9|10
1721064270000|2024-07-15 17:24:30|17138.08|17058.08|17138.02|17058.02|17138.14|17058.14|17137.32|17057.32|10
1721064280000|2024-07-15 17:24:40|17138.14|17058.14|17138.03|17058.03|17138.15|17058.15|17138.03|17058.03|10
1721064290000|2024-07-15 17:24:50|17138.05|17058.05|17139.09|17059.09|17140.28|17060.28|17137.91|17057.91|10
1721064300000|2024-07-15 17:25:00|17139.74|17059.74|17149.31|17069.31|17149.31|17069.31|17139.74|17059.74|10
1721064310000|2024-07-15 17:25:10|17151.75|17071.75|17160.14|17080.14|17160.14|17080.14|17151.75|17071.75|10
1721064320000|2024-07-15 17:25:20|17160.09|17080.09|17170.26|17090.26|17170.26|17090.26|17160.09|17080.09|10
1721064330000|2024-07-15 17:25:30|17169.47|17089.47|17166.87|17086.87|17170.9|17090.9|17166.87|17086.87|10
1721064340000|2024-07-15 17:25:40|17167.07|17087.07|17161.33|17081.33|17167.56|17087.56|17161.25|17081.25|10
1721064350000|2024-07-15 17:25:50|17158.19|17078.19|17149.68|17069.68|17158.19|17078.19|17149.68|17069.68|10
1721064360000|2024-07-15 17:26:00|17148.2|17068.2|17142.27|17062.27|17148.23|17068.23|17142.27|17062.27|10
1721064370000|2024-07-15 17:26:10|17141.51|17061.51|17138.98|17058.98|17141.87|17061.87|17138.98|17058.98|10
1721064380000|2024-07-15 17:26:20|17139.25|17059.25|17136.95|17056.95|17140.18|17060.18|17136.95|17056.95|10
1721064390000|2024-07-15 17:26:30|17137.09|17057.09|17139.17|17059.17|17139.17|17059.17|17136.66|17056.66|10
1721064400000|2024-07-15 17:26:40|17139.59|17059.59|17143.33|17063.33|17143.33|17063.33|17139.59|17059.59|10
1721064410000|2024-07-15 17:26:50|17144.23|17064.23|17142.12|17062.12|17144.97|17064.97|17142.12|17062.12|10
1721064420000|2024-07-15 17:27:00|17141.8|17061.8|17138.36|17058.36|17142.53|17062.53|17138.36|17058.36|10
1721064430000|2024-07-15 17:27:10|17137.64|17057.64|17137.82|17057.82|17137.85|17057.85|17136.91|17056.91|10
1721064440000|2024-07-15 17:27:20|17137.72|17057.72|17138.14|17058.14|17138.49|17058.49|17137.72|17057.72|10
1721064450000|2024-07-15 17:27:30|17138.31|17058.31|17139.43|17059.43|17139.68|17059.68|17138.31|17058.31|9
1721064460000|2024-07-15 17:27:40|17139.5|17059.5|17135.52|17055.52|17139.5|17059.5|17135.52|17055.52|10
1721064470000|2024-07-15 17:27:50|17135.92|17055.92|17134.21|17054.21|17135.92|17055.92|17134.21|17054.21|10
1721064480000|2024-07-15 17:28:00|17133.88|17053.88|17133.81|17053.81|17134.4|17054.4|17133.81|17053.81|10
1721064490000|2024-07-15 17:28:10|17133.51|17053.51|17131.15|17051.15|17133.69|17053.69|17131.15|17051.15|10
1721064500000|2024-07-15 17:28:20|17130.15|17050.15|17130.95|17050.95|17131.08|17051.08|17129.76|17049.76|10
1721064510000|2024-07-15 17:28:30|17130.55|17050.55|17129.29|17049.29|17130.97|17050.97|17129.29|17049.29|10
1721064520000|2024-07-15 17:28:40|17129.21|17049.21|17130.77|17050.77|17130.77|17050.77|17128.72|17048.72|10
1721064530000|2024-07-15 17:28:50|17130.95|17050.95|17130.1|17050.1|17131.42|17051.42|17130.1|17050.1|10
1721064540000|2024-07-15 17:29:00|17129.78|17049.78|17128.83|17048.83|17130.17|17050.17|17128.69|17048.69|8
1721064550000|2024-07-15 17:29:10|17129.17|17049.17|17127.74|17047.74|17129.74|17049.74|17127.74|17047.74|10
1721064560000|2024-07-15 17:29:20|17127.12|17047.12|17123.91|17043.91|17127.12|17047.12|17123.91|17043.91|10
1721064570000|2024-07-15 17:29:30|17123.88|17043.88|17123.56|17043.56|17124.6|17044.6|17123.56|17043.56|10
1721064580000|2024-07-15 17:29:40|17123.84|17043.84|17124.7|17044.7|17124.7|17044.7|17123.58|17043.58|10
1721064590000|2024-07-15 17:29:50|17124.93|17044.93|17125.79|17045.79|17125.79|17045.79|17124.42|17044.42|10
1721064600000|2024-07-15 17:30:00|17125.7|17045.7|17123.76|17043.76|17125.93|17045.93|17123.58|17043.58|10
1721064610000|2024-07-15 17:30:10|17123.85|17043.85|17124.78|17044.78|17124.78|17044.78|17122.89|17042.89|10
1721064620000|2024-07-15 17:30:20|17125.02|17045.02|17120.53|17040.53|17125.63|17045.63|17120.53|17040.53|10
1721064630000|2024-07-15 17:30:30|17120.2|17040.2|17118.12|17038.12|17120.2|17040.2|17118.12|17038.12|10
1721064640000|2024-07-15 17:30:40|17117.81|17037.81|17115.27|17035.27|17117.81|17037.81|17115.05|17035.05|10
1721064650000|2024-07-15 17:30:50|17115.23|17035.23|17111.81|17031.81|17115.37|17035.37|17111.81|17031.81|9
1721064660000|2024-07-15 17:31:00|17111.84|17031.84|17110.9|17030.9|17111.84|17031.84|17110.01|17030.01|10
1721064670000|2024-07-15 17:31:10|17110.93|17030.93|17111.62|17031.62|17111.62|17031.62|17110.93|17030.93|10
1721064680000|2024-07-15 17:31:20|17111.42|17031.42|17109.43|17029.43|17111.59|17031.59|17109.43|17029.43|10
1721064690000|2024-07-15 17:31:30|17109.64|17029.64|17108.06|17028.06|17109.7|17029.7|17108.06|17028.06|10
1721064700000|2024-07-15 17:31:40|17108.13|17028.13|17105.72|17025.72|17108.13|17028.13|17104.33|17024.33|10
1721064710000|2024-07-15 17:31:50|17105.98|17025.98|17106.84|17026.84|17107.07|17027.07|17105.92|17025.92|10
1721064720000|2024-07-15 17:32:00|17106.67|17026.67|17105.93|17025.93|17108.07|17028.07|17105.82|17025.82|10
1721064730000|2024-07-15 17:32:10|17106.13|17026.13|17106.72|17026.72|17106.87|17026.87|17105.74|17025.74|10
1721064740000|2024-07-15 17:32:20|17106.69|17026.69|17108.68|17028.68|17108.68|17028.68|17106.58|17026.58|10
1721064750000|2024-07-15 17:32:30|17108.67|17028.67|17108.37|17028.37|17109.1|17029.1|17108.37|17028.37|10
1721064760000|2024-07-15 17:32:40|17108.2|17028.2|17106.28|17026.28|17108.2|17028.2|17106.28|17026.28|10
1721064770000|2024-07-15 17:32:50|17106.23|17026.23|17108.07|17028.07|17108.07|17028.07|17106.23|17026.23|10
1721064780000|2024-07-15 17:33:00|17108.18|17028.18|17115.24|17035.24|17115.24|17035.24|17108.18|17028.18|10
1721064790000|2024-07-15 17:33:10|17115.65|17035.65|17115.71|17035.71|17116.21|17036.21|17114.93|17034.93|10
1721064800000|2024-07-15 17:33:20|17115.99|17035.99|17115.15|17035.15|17115.99|17035.99|17115.15|17035.15|10
1721064810000|2024-07-15 17:33:30|17114.79|17034.79|17111.97|17031.97|17114.79|17034.79|17111.97|17031.97|10
1721064820000|2024-07-15 17:33:40|17111.82|17031.82|17110.09|17030.09|17111.82|17031.82|17109.93|17029.93|10
1721064830000|2024-07-15 17:33:50|17110.04|17030.04|17109.91|17029.91|17110.04|17030.04|17108.1|17028.1|10
1721064840000|2024-07-15 17:34:00|17110.12|17030.12|17110.47|17030.47|17111.48|17031.48|17110.12|17030.12|10
1721064850000|2024-07-15 17:34:10|17110.39|17030.39|17112.95|17032.95|17112.95|17032.95|17110.14|17030.14|10
1721064860000|2024-07-15 17:34:20|17113.55|17033.55|17114.85|17034.85|17114.85|17034.85|17113.55|17033.55|10
1721064870000|2024-07-15 17:34:30|17114.81|17034.81|17116.28|17036.28|17116.35|17036.35|17114.71|17034.71|10
1721064880000|2024-07-15 17:34:40|17115.73|17035.73|17114.93|17034.93|17116.17|17036.17|17114.87|17034.87|10
1721064890000|2024-07-15 17:34:50|17114.8|17034.8|17112.5|17032.5|17114.8|17034.8|17111.92|17031.92|10
1721064900000|2024-07-15 17:35:00|17113.17|17033.17|17114.42|17034.42|17114.42|17034.42|17113.01|17033.01|9
1721064910000|2024-07-15 17:35:10|17114.49|17034.49|17117.01|17037.01|17117.01|17037.01|17114.49|17034.49|10
1721064920000|2024-07-15 17:35:20|17117.23|17037.23|17122.65|17042.65|17122.65|17042.65|17117.23|17037.23|10
1721064930000|2024-07-15 17:35:30|17123.11|17043.11|17123.3|17043.3|17124.36|17044.36|17123.11|17043.11|10
1721064940000|2024-07-15 17:35:40|17123.22|17043.22|17123.44|17043.44|17124.01|17044.01|17122.5|17042.5|10
1721064950000|2024-07-15 17:35:50|17123.22|17043.22|17119.96|17039.96|17123.22|17043.22|17119.11|17039.11|10
1721064960000|2024-07-15 17:36:00|17119.43|17039.43|17120.96|17040.96|17120.96|17040.96|17119.32|17039.32|10
1721064970000|2024-07-15 17:36:10|17120.99|17040.99|17121.18|17041.18|17121.53|17041.53|17120.78|17040.78|10
1721064980000|2024-07-15 17:36:20|17121.06|17041.06|17119.78|17039.78|17121.06|17041.06|17119.6|17039.6|9
1721064990000|2024-07-15 17:36:30|17119.66|17039.66|17119.86|17039.86|17120.45|17040.45|17119.28|17039.28|10
1721065000000|2024-07-15 17:36:40|17119.79|17039.79|17115.61|17035.61|17119.79|17039.79|17115.61|17035.61|8
1721065010000|2024-07-15 17:36:50|17115.53|17035.53|17112.8|17032.8|17115.53|17035.53|17111.56|17031.56|10
1721065020000|2024-07-15 17:37:00|17112.97|17032.97|17111.4|17031.4|17113.41|17033.41|17111.4|17031.4|10
1721065030000|2024-07-15 17:37:10|17111.56|17031.56|17110.36|17030.36|17111.56|17031.56|17110.36|17030.36|10
1721065040000|2024-07-15 17:37:20|17110.57|17030.57|17108.4|17028.4|17110.57|17030.57|17108.4|17028.4|10
1721065050000|2024-07-15 17:37:30|17108.37|17028.37|17107.37|17027.37|17108.37|17028.37|17107.37|17027.37|10
1721065060000|2024-07-15 17:37:40|17106.99|17026.99|17105.8|17025.8|17106.99|17026.99|17105.62|17025.62|10
1721065070000|2024-07-15 17:37:50|17105.34|17025.34|17102.13|17022.13|17105.34|17025.34|17102.13|17022.13|10
1721065080000|2024-07-15 17:38:00|17101.79|17021.79|17097.93|17017.93|17101.79|17021.79|17097.62|17017.62|10
1721065090000|2024-07-15 17:38:10|17097.52|17017.52|17094.41|17014.41|17097.52|17017.52|17094.41|17014.41|9
1721065100000|2024-07-15 17:38:20|17094.55|17014.55|17092.43|17012.43|17094.55|17014.55|17092.28|17012.28|10
1721065110000|2024-07-15 17:38:30|17092.42|17012.42|17091.57|17011.57|17092.42|17012.42|17090.87|17010.87|10
1721065120000|2024-07-15 17:38:40|17091.6|17011.6|17091.91|17011.91|17091.93|17011.93|17090.68|17010.68|10
1721065130000|2024-07-15 17:38:50|17091.69|17011.69|17093.51|17013.51|17093.51|17013.51|17091.54|17011.54|10
1721065140000|2024-07-15 17:39:00|17093.99|17013.99|17094.78|17014.78|17095.37|17015.37|17093.93|17013.93|10
1721065150000|2024-07-15 17:39:10|17094.23|17014.23|17093.17|17013.17|17094.37|17014.37|17093.17|17013.17|10
1721065160000|2024-07-15 17:39:20|17093.04|17013.04|17093.73|17013.73|17094.25|17014.25|17093.04|17013.04|10
1721065170000|2024-07-15 17:39:30|17093.3|17013.3|17092.78|17012.78|17093.3|17013.3|17092.71|17012.71|10
1721065180000|2024-07-15 17:39:40|17092.05|17012.05|17091.1|17011.1|17092.09|17012.09|17090.91|17010.91|9
1721065190000|2024-07-15 17:39:50|17091.05|17011.05|17092.06|17012.06|17092.14|17012.14|17090.9|17010.9|10
1721065200000|2024-07-15 17:40:00|17091.74|17011.74|17092.33|17012.33|17092.75|17012.75|17091.41|17011.41|10
1721065210000|2024-07-15 17:40:10|17092.88|17012.88|17092.81|17012.81|17093.77|17013.77|17092.49|17012.49|10
1721065220000|2024-07-15 17:40:20|17092.78|17012.78|17094.75|17014.75|17094.84|17014.84|17092.78|17012.78|10
1721065230000|2024-07-15 17:40:30|17095.04|17015.04|17097.87|17017.87|17097.87|17017.87|17095.04|17015.04|10
1721065240000|2024-07-15 17:40:40|17099.88|17019.88|17101.87|17021.87|17101.87|17021.87|17099.88|17019.88|10
1721065250000|2024-07-15 17:40:50|17101.88|17021.88|17104.66|17024.66|17104.66|17024.66|17101.88|17021.88|9
1721065260000|2024-07-15 17:41:00|17104.28|17024.28|17104.43|17024.43|17104.88|17024.88|17104.28|17024.28|10
1721065270000|2024-07-15 17:41:10|17104.39|17024.39|17103.29|17023.29|17104.46|17024.46|17101.78|17021.78|10
1721065280000|2024-07-15 17:41:20|17103.05|17023.05|17102.4|17022.4|17103.07|17023.07|17102.25|17022.25|10
1721065290000|2024-07-15 17:41:30|17102.5|17022.5|17101.15|17021.15|17102.5|17022.5|17100.96|17020.96|10
1721065300000|2024-07-15 17:41:40|17101.06|17021.06|17101.45|17021.45|17101.45|17021.45|17100.54|17020.54|9
1721065310000|2024-07-15 17:41:50|17101.5|17021.5|17101.99|17021.99|17102.03|17022.03|17101.31|17021.31|10
1721065320000|2024-07-15 17:42:00|17102.08|17022.08|17102.97|17022.97|17103.94|17023.94|17102.08|17022.08|10
1721065330000|2024-07-15 17:42:10|17102.54|17022.54|17103.1|17023.1|17103.1|17023.1|17102.33|17022.33|9
1721065340000|2024-07-15 17:42:20|17102.89|17022.89|17105.03|17025.03|17105.03|17025.03|17102.81|17022.81|10
1721065350000|2024-07-15 17:42:30|17105.31|17025.31|17104.29|17024.29|17105.31|17025.31|17103.26|17023.26|10
1721065360000|2024-07-15 17:42:40|17104.73|17024.73|17104.02|17024.02|17104.73|17024.73|17104.02|17024.02|9
1721065370000|2024-07-15 17:42:50|17103.98|17023.98|17104.88|17024.88|17104.97|17024.97|17102.91|17022.91|10
1721065380000|2024-07-15 17:43:00|17105.41|17025.41|17108.7|17028.7|17108.7|17028.7|17105.37|17025.37|9
1721065390000|2024-07-15 17:43:10|17109.06|17029.06|17110.35|17030.35|17110.56|17030.56|17109.06|17029.06|10
1721065400000|2024-07-15 17:43:20|17110.53|17030.53|17109.93|17029.93|17110.9|17030.9|17109.41|17029.41|10
1721065410000|2024-07-15 17:43:30|17110.02|17030.02|17109.76|17029.76|17110.34|17030.34|17109.5|17029.5|10
1721065420000|2024-07-15 17:43:40|17109.57|17029.57|17107.31|17027.31|17109.57|17029.57|17107.31|17027.31|10
1721065430000|2024-07-15 17:43:50|17107.49|17027.49|17104.45|17024.45|17107.51|17027.51|17104.35|17024.35|10
1721065440000|2024-07-15 17:44:00|17104.06|17024.06|17100.41|17020.41|17104.06|17024.06|17100.41|17020.41|10
1721065450000|2024-07-15 17:44:10|17100.43|17020.43|17101.43|17021.43|17101.43|17021.43|17099.62|17019.62|10
1721065460000|2024-07-15 17:44:20|17102.48|17022.48|17102.02|17022.02|17103.82|17023.82|17102.02|17022.02|10
1721065470000|2024-07-15 17:44:30|17101.43|17021.43|17100.46|17020.46|17101.43|17021.43|17100.03|17020.03|10
1721065480000|2024-07-15 17:44:40|17100.22|17020.22|17100.37|17020.37|17100.37|17020.37|17100.04|17020.04|9
1721065490000|2024-07-15 17:44:50|17100.19|17020.19|17102.12|17022.12|17102.12|17022.12|17100.19|17020.19|10
1721065500000|2024-07-15 17:45:00|17102.22|17022.22|17103.97|17023.97|17103.97|17023.97|17102.22|17022.22|10
1721065510000|2024-07-15 17:45:10|17104.31|17024.31|17104.73|17024.73|17105.72|17025.72|17104.31|17024.31|10
1721065520000|2024-07-15 17:45:20|17104.52|17024.52|17104.9|17024.9|17105|17025|17104.51|17024.51|10
1721065530000|2024-07-15 17:45:30|17105.11|17025.11|17105.83|17025.83|17106.04|17026.04|17105.11|17025.11|10
1721065540000|2024-07-15 17:45:40|17106.05|17026.05|17107.87|17027.87|17107.87|17027.87|17106.05|17026.05|9
1721065550000|2024-07-15 17:45:50|17107.99|17027.99|17110.54|17030.54|17110.54|17030.54|17107.99|17027.99|10
1721065560000|2024-07-15 17:46:00|17110.97|17030.97|17111.14|17031.14|17111.14|17031.14|17110.75|17030.75|10
1721065570000|2024-07-15 17:46:10|17111.17|17031.17|17111.15|17031.15|17111.44|17031.44|17110.63|17030.63|9
1721065580000|2024-07-15 17:46:20|17111.11|17031.11|17109.23|17029.23|17111.11|17031.11|17109.23|17029.23|9
1721065590000|2024-07-15 17:46:30|17108.43|17028.43|17104.03|17024.03|17108.43|17028.43|17103.47|17023.47|10
1721065600000|2024-07-15 17:46:40|17103.73|17023.73|17098.32|17018.32|17103.73|17023.73|17097.96|17017.96|10
1721065610000|2024-07-15 17:46:50|17098.63|17018.63|17099.2|17019.2|17099.2|17019.2|17097.86|17017.86|9
1721065620000|2024-07-15 17:47:00|17098.88|17018.88|17103.28|17023.28|17103.28|17023.28|17098.88|17018.88|10
1721065630000|2024-07-15 17:47:10|17104.71|17024.71|17106.82|17026.82|17106.87|17026.87|17104.71|17024.71|10
1721065640000|2024-07-15 17:47:20|17107.12|17027.12|17106.1|17026.1|17107.12|17027.12|17105.47|17025.47|10
1721065650000|2024-07-15 17:47:30|17106.29|17026.29|17105.65|17025.65|17106.73|17026.73|17105.65|17025.65|10
1721065660000|2024-07-15 17:47:40|17105.59|17025.59|17103.45|17023.45|17105.61|17025.61|17103.45|17023.45|9
1721065670000|2024-07-15 17:47:50|17103.42|17023.42|17102.28|17022.28|17103.42|17023.42|17102.21|17022.21|10
1721065680000|2024-07-15 17:48:00|17102.13|17022.13|17101.91|17021.91|17102.33|17022.33|17101.91|17021.91|10
1721065690000|2024-07-15 17:48:10|17101.05|17021.05|17104.51|17024.51|17105.12|17025.12|17101.01|17021.01|10
1721065700000|2024-07-15 17:48:20|17104.67|17024.67|17103.25|17023.25|17104.67|17024.67|17102.81|17022.81|10
1721065710000|2024-07-15 17:48:30|17103.08|17023.08|17103.13|17023.13|17103.41|17023.41|17103.06|17023.06|9
1721065720000|2024-07-15 17:48:40|17102.47|17022.47|17102.43|17022.43|17102.55|17022.55|17102.37|17022.37|10
1721065730000|2024-07-15 17:48:50|17101.97|17021.97|17099.78|17019.78|17101.97|17021.97|17099.74|17019.74|10
1721065740000|2024-07-15 17:49:00|17099.27|17019.27|17101.05|17021.05|17101.15|17021.15|17099.27|17019.27|8
1721065750000|2024-07-15 17:49:10|17101.62|17021.62|17101.54|17021.54|17101.62|17021.62|17100.63|17020.63|9
1721065760000|2024-07-15 17:49:20|17101.77|17021.77|17104.17|17024.17|17104.17|17024.17|17101.77|17021.77|10
1721065770000|2024-07-15 17:49:30|17104.53|17024.53|17105.83|17025.83|17105.83|17025.83|17104.53|17024.53|10
1721065780000|2024-07-15 17:49:40|17105.84|17025.84|17106.45|17026.45|17106.46|17026.46|17105.73|17025.73|10
1721065790000|2024-07-15 17:49:50|17106.49|17026.49|17110.46|17030.46|17110.46|17030.46|17106.49|17026.49|10
1721065800000|2024-07-15 17:50:00|17110.7|17030.7|17111.08|17031.08|17111.22|17031.22|17110.7|17030.7|10
1721065810000|2024-07-15 17:50:10|17111|17031|17116.38|17036.38|17116.38|17036.38|17111|17031|10
1721065820000|2024-07-15 17:50:20|17116.17|17036.17|17117.94|17037.94|17117.94|17037.94|17116.17|17036.17|10
1721065830000|2024-07-15 17:50:30|17118.61|17038.61|17119.49|17039.49|17119.49|17039.49|17118.61|17038.61|10
1721065840000|2024-07-15 17:50:40|17119.57|17039.57|17122.1|17042.1|17122.19|17042.19|17119.57|17039.57|10
1721065850000|2024-07-15 17:50:50|17122.62|17042.62|17122.03|17042.03|17122.89|17042.89|17122.03|17042.03|9
1721065860000|2024-07-15 17:51:00|17121.58|17041.58|17125.59|17045.59|17125.59|17045.59|17121.58|17041.58|10
1721065870000|2024-07-15 17:51:10|17125.61|17045.61|17128.26|17048.26|17128.26|17048.26|17125.61|17045.61|10
1721065880000|2024-07-15 17:51:20|17129.17|17049.17|17127.77|17047.77|17130.09|17050.09|17127.69|17047.69|10
1721065890000|2024-07-15 17:51:30|17127.8|17047.8|17127.17|17047.17|17129.17|17049.17|17127.17|17047.17|10
1721065900000|2024-07-15 17:51:40|17126.62|17046.62|17127.93|17047.93|17127.94|17047.94|17126.56|17046.56|10
1721065910000|2024-07-15 17:51:50|17127.87|17047.87|17129.04|17049.04|17129.04|17049.04|17127.87|17047.87|9
1721065920000|2024-07-15 17:52:00|17129.08|17049.08|17128.89|17048.89|17129.2|17049.2|17128.58|17048.58|9
1721065930000|2024-07-15 17:52:10|17128.95|17048.95|17131.18|17051.18|17131.18|17051.18|17128.95|17048.95|10
1721065940000|2024-07-15 17:52:20|17131.14|17051.14|17129.58|17049.58|17131.14|17051.14|17129.32|17049.32|10
1721065950000|2024-07-15 17:52:30|17129.39|17049.39|17127.05|17047.05|17129.39|17049.39|17126.69|17046.69|10
1721065960000|2024-07-15 17:52:40|17128.54|17048.54|17128.33|17048.33|17129.28|17049.28|17128.33|17048.33|9
1721065970000|2024-07-15 17:52:50|17128.16|17048.16|17130.38|17050.38|17130.38|17050.38|17128.16|17048.16|10
1721065980000|2024-07-15 17:53:00|17130.41|17050.41|17130.93|17050.93|17131.07|17051.07|17130.15|17050.15|9
1721065990000|2024-07-15 17:53:10|17130.73|17050.73|17129.88|17049.88|17131.2|17051.2|17129.88|17049.88|10
1721066000000|2024-07-15 17:53:20|17129.43|17049.43|17129.29|17049.29|17129.56|17049.56|17129.12|17049.12|9
1721066010000|2024-07-15 17:53:30|17129.07|17049.07|17127.74|17047.74|17129.07|17049.07|17127.36|17047.36|10
1721066020000|2024-07-15 17:53:40|17127.58|17047.58|17130.13|17050.13|17130.13|17050.13|17127.39|17047.39|10
1721066030000|2024-07-15 17:53:50|17130.21|17050.21|17131.1|17051.1|17131.1|17051.1|17130.21|17050.21|10
1721066040000|2024-07-15 17:54:00|17130.99|17050.99|17126.95|17046.95|17131.06|17051.06|17126.95|17046.95|10
1721066050000|2024-07-15 17:54:10|17126.66|17046.66|17124.81|17044.81|17126.66|17046.66|17124.81|17044.81|10
1721066060000|2024-07-15 17:54:20|17124.55|17044.55|17121.11|17041.11|17124.55|17044.55|17121.11|17041.11|9
1721066070000|2024-07-15 17:54:30|17120.09|17040.09|17119.44|17039.44|17120.35|17040.35|17119.03|17039.03|10
1721066080000|2024-07-15 17:54:40|17119.63|17039.63|17116.64|17036.64|17119.65|17039.65|17116.64|17036.64|10
1721066090000|2024-07-15 17:54:50|17117.14|17037.14|17115.47|17035.47|17117.15|17037.15|17115.47|17035.47|10
1721066100000|2024-07-15 17:55:00|17116.34|17036.34|17116.11|17036.11|17116.7|17036.7|17116.04|17036.04|10
1721066110000|2024-07-15 17:55:10|17116.04|17036.04|17116.11|17036.11|17116.33|17036.33|17115.86|17035.86|10
1721066120000|2024-07-15 17:55:20|17116.1|17036.1|17116.78|17036.78|17116.78|17036.78|17115.9|17035.9|9
1721066130000|2024-07-15 17:55:30|17116.75|17036.75|17117.2|17037.2|17117.2|17037.2|17116.75|17036.75|9
1721066140000|2024-07-15 17:55:40|17117.39|17037.39|17116.15|17036.15|17117.61|17037.61|17116.15|17036.15|10
1721066150000|2024-07-15 17:55:50|17116.97|17036.97|17117.98|17037.98|17117.98|17037.98|17116.97|17036.97|10
1721066160000|2024-07-15 17:56:00|17116.28|17036.28|17111.71|17031.71|17116.28|17036.28|17111.71|17031.71|10
1721066170000|2024-07-15 17:56:10|17110.28|17030.28|17108.4|17028.4|17110.28|17030.28|17108.22|17028.22|10
1721066180000|2024-07-15 17:56:20|17108.21|17028.21|17107.47|17027.47|17108.58|17028.58|17107.47|17027.47|9
1721066190000|2024-07-15 17:56:30|17107.69|17027.69|17106.64|17026.64|17107.82|17027.82|17106.54|17026.54|10
1721066200000|2024-07-15 17:56:40|17106.27|17026.27|17104.29|17024.29|17106.41|17026.41|17104.02|17024.02|9
1721066210000|2024-07-15 17:56:50|17104.69|17024.69|17101.67|17021.67|17104.69|17024.69|17101.67|17021.67|10
1721066220000|2024-07-15 17:57:00|17100.24|17020.24|17095.92|17015.92|17100.24|17020.24|17095.92|17015.92|10
1721066230000|2024-07-15 17:57:10|17094.87|17014.87|17089.11|17009.11|17094.87|17014.87|17089.11|17009.11|10
1721066240000|2024-07-15 17:57:20|17088.36|17008.36|17084.38|17004.38|17088.36|17008.36|17084.38|17004.38|10
1721066250000|2024-07-15 17:57:30|17083.95|17003.95|17079.68|16999.68|17083.95|17003.95|17079.68|16999.68|10
1721066260000|2024-07-15 17:57:40|17079.01|16999.01|17076.62|16996.62|17079.01|16999.01|17076.62|16996.62|10
1721066270000|2024-07-15 17:57:50|17076.41|16996.41|17073.08|16993.08|17076.41|16996.41|17073.03|16993.03|10
1721066280000|2024-07-15 17:58:00|17072.86|16992.86|17078.24|16998.24|17078.24|16998.24|17072.86|16992.86|10
1721066290000|2024-07-15 17:58:10|17078.38|16998.38|17077.54|16997.54|17078.73|16998.73|17076.17|16996.17|10
1721066300000|2024-07-15 17:58:20|17077.25|16997.25|17078.85|16998.85|17078.9|16998.9|17076.99|16996.99|10
1721066310000|2024-07-15 17:58:30|17079.78|16999.78|17084.11|17004.11|17084.28|17004.28|17079.78|16999.78|10
1721066320000|2024-07-15 17:58:40|17084.17|17004.17|17086.39|17006.39|17087.17|17007.17|17084.17|17004.17|10
1721066330000|2024-07-15 17:58:50|17086.38|17006.38|17082.35|17002.35|17086.38|17006.38|17082.35|17002.35|9
1721066340000|2024-07-15 17:59:00|17081.84|17001.84|17079.45|16999.45|17081.84|17001.84|17079.01|16999.01|10
1721066350000|2024-07-15 17:59:10|17079.51|16999.51|17079.99|16999.99|17079.99|16999.99|17079.33|16999.33|9
1721066360000|2024-07-15 17:59:20|17079.75|16999.75|17080.29|17000.29|17080.63|17000.63|17079.75|16999.75|10
1721066370000|2024-07-15 17:59:30|17080.4|17000.4|17079.63|16999.63|17080.58|17000.58|17079.57|16999.57|10
1721066380000|2024-07-15 17:59:40|17079.75|16999.75|17079.19|16999.19|17079.75|16999.75|17079.14|16999.14|10
1721066390000|2024-07-15 17:59:50|17078.76|16998.76|17074.9|16994.9|17078.76|16998.76|17074.9|16994.9|10
1721066400000|2024-07-15 18:00:00|17074.91|16994.91|17072.89|16992.89|17074.91|16994.91|17071.13|16991.13|10
1721066410000|2024-07-15 18:00:10|17072.9|16992.9|17071.13|16991.13|17072.95|16992.95|17071.13|16991.13|10
1721066420000|2024-07-15 18:00:20|17070.81|16990.81|17064.51|16984.51|17070.81|16990.81|17064.51|16984.51|10
1721066430000|2024-07-15 18:00:30|17064.39|16984.39|17060.64|16980.64|17064.39|16984.39|17060.64|16980.64|10
1721066440000|2024-07-15 18:00:40|17060.92|16980.92|17062.18|16982.18|17062.34|16982.34|17060.76|16980.76|10
1721066450000|2024-07-15 18:00:50|17061.83|16981.83|17060.31|16980.31|17062.24|16982.24|17060.21|16980.21|10
1721066460000|2024-07-15 18:01:00|17060.37|16980.37|17058.32|16978.32|17060.81|16980.81|17058.32|16978.32|10
1721066470000|2024-07-15 18:01:10|17057.64|16977.64|17053.44|16973.44|17057.64|16977.64|17053.44|16973.44|10
1721066480000|2024-07-15 18:01:20|17053.07|16973.07|17052.53|16972.53|17053.07|16973.07|17051.83|16971.83|10
1721066490000|2024-07-15 18:01:30|17052.19|16972.19|17052.84|16972.84|17052.84|16972.84|17051.41|16971.41|10
1721066500000|2024-07-15 18:01:40|17052.24|16972.24|17053.2|16973.2|17053.22|16973.22|17051.97|16971.97|10
1721066510000|2024-07-15 18:01:50|17053.47|16973.47|17057.34|16977.34|17057.34|16977.34|17053.47|16973.47|10
1721066520000|2024-07-15 18:02:00|17057.51|16977.51|17064.07|16984.07|17064.07|16984.07|17057.51|16977.51|9
1721066530000|2024-07-15 18:02:10|17064.45|16984.45|17068.38|16988.38|17068.38|16988.38|17064.45|16984.45|10
1721066540000|2024-07-15 18:02:20|17069.34|16989.34|17074.3|16994.3|17074.3|16994.3|17069.32|16989.32|10
1721066550000|2024-07-15 18:02:30|17074.21|16994.21|17077.34|16997.34|17077.34|16997.34|17074.13|16994.13|9
1721066560000|2024-07-15 18:02:40|17077.38|16997.38|17078.98|16998.98|17078.98|16998.98|17077.38|16997.38|10
1721066570000|2024-07-15 18:02:50|17078.59|16998.59|17077.01|16997.01|17078.59|16998.59|17077.01|16997.01|10
1721066580000|2024-07-15 18:03:00|17076.97|16996.97|17077.76|16997.76|17077.87|16997.87|17076.9|16996.9|10
1721066590000|2024-07-15 18:03:10|17078.14|16998.14|17082.26|17002.26|17082.39|17002.39|17078.14|16998.14|10
1721066600000|2024-07-15 18:03:20|17082.36|17002.36|17084.8|17004.8|17084.8|17004.8|17082.36|17002.36|10
1721066610000|2024-07-15 18:03:30|17084.98|17004.98|17086.29|17006.29|17086.29|17006.29|17084.86|17004.86|10
1721066620000|2024-07-15 18:03:40|17086.38|17006.38|17087.62|17007.62|17087.62|17007.62|17086.21|17006.21|10
1721066630000|2024-07-15 18:03:50|17087.88|17007.88|17089.07|17009.07|17089.23|17009.23|17087.88|17007.88|10
1721066640000|2024-07-15 18:04:00|17089.17|17009.17|17092.81|17012.81|17093.06|17013.06|17089.17|17009.17|10
1721066650000|2024-07-15 18:04:10|17092.82|17012.82|17094.81|17014.81|17094.81|17014.81|17091.94|17011.94|10
1721066660000|2024-07-15 18:04:20|17094.63|17014.63|17096.19|17016.19|17096.19|17016.19|17094.63|17014.63|10
1721066670000|2024-07-15 18:04:30|17096.33|17016.33|17100.15|17020.15|17100.15|17020.15|17096.33|17016.33|10
1721066680000|2024-07-15 18:04:40|17101.04|17021.04|17107.11|17027.11|17107.11|17027.11|17100.79|17020.79|9
1721066690000|2024-07-15 18:04:50|17108.14|17028.14|17110.22|17030.22|17110.22|17030.22|17108.14|17028.14|9
1721066700000|2024-07-15 18:05:00|17110.23|17030.23|17109.15|17029.15|17110.84|17030.84|17109.15|17029.15|10
1721066710000|2024-07-15 18:05:10|17108.56|17028.56|17107.19|17027.19|17108.56|17028.56|17107.19|17027.19|9
1721066720000|2024-07-15 18:05:20|17107.08|17027.08|17107.07|17027.07|17107.09|17027.09|17106.6|17026.6|10
1721066730000|2024-07-15 18:05:30|17107.38|17027.38|17107.21|17027.21|17107.39|17027.39|17106.91|17026.91|10
1721066740000|2024-07-15 18:05:40|17107.06|17027.06|17106.68|17026.68|17107.18|17027.18|17106.68|17026.68|10
1721066750000|2024-07-15 18:05:50|17106.43|17026.43|17105.25|17025.25|17106.43|17026.43|17105.25|17025.25|9
1721066760000|2024-07-15 18:06:00|17105.26|17025.26|17104.17|17024.17|17105.44|17025.44|17103.81|17023.81|10
1721066770000|2024-07-15 18:06:10|17104.01|17024.01|17106.19|17026.19|17106.21|17026.21|17103.98|17023.98|10
1721066780000|2024-07-15 18:06:20|17106.29|17026.29|17105.03|17025.03|17106.49|17026.49|17105.03|17025.03|10
1721066790000|2024-07-15 18:06:30|17105.02|17025.02|17107.09|17027.09|17107.09|17027.09|17105.02|17025.02|10
1721066800000|2024-07-15 18:06:40|17107.19|17027.19|17108.89|17028.89|17108.89|17028.89|17107.03|17027.03|10
1721066810000|2024-07-15 18:06:50|17108.77|17028.77|17108.81|17028.81|17109.38|17029.38|17108.77|17028.77|9
1721066820000|2024-07-15 18:07:00|17108.53|17028.53|17107.75|17027.75|17108.53|17028.53|17107.75|17027.75|9
1721066830000|2024-07-15 18:07:10|17107.74|17027.74|17104.12|17024.12|17107.74|17027.74|17104.12|17024.12|10
1721066840000|2024-07-15 18:07:20|17103.22|17023.22|17102.95|17022.95|17103.22|17023.22|17101.88|17021.88|10
1721066850000|2024-07-15 18:07:30|17102.88|17022.88|17105.55|17025.55|17105.55|17025.55|17102.87|17022.87|9
1721066860000|2024-07-15 18:07:40|17105.85|17025.85|17109.81|17029.81|17110.26|17030.26|17105.85|17025.85|10
1721066870000|2024-07-15 18:07:50|17109.87|17029.87|17110.02|17030.02|17110.02|17030.02|17109.6|17029.6|9
1721066880000|2024-07-15 18:08:00|17110.01|17030.01|17109.77|17029.77|17110.29|17030.29|17109.72|17029.72|10
1721066890000|2024-07-15 18:08:10|17109.73|17029.73|17104.92|17024.92|17109.73|17029.73|17104.75|17024.75|9
1721066900000|2024-07-15 18:08:20|17104.89|17024.89|17104.41|17024.41|17105.36|17025.36|17104.41|17024.41|10
1721066910000|2024-07-15 18:08:30|17104.08|17024.08|17102.16|17022.16|17104.1|17024.1|17102.16|17022.16|9
1721066920000|2024-07-15 18:08:40|17102.03|17022.03|17101.26|17021.26|17102.03|17022.03|17100.7|17020.7|10
1721066930000|2024-07-15 18:08:50|17101.53|17021.53|17102.67|17022.67|17102.67|17022.67|17101.45|17021.45|10
1721066940000|2024-07-15 18:09:00|17103.49|17023.49|17108.06|17028.06|17108.06|17028.06|17103.49|17023.49|10
1721066950000|2024-07-15 18:09:10|17108.33|17028.33|17108.05|17028.05|17109.15|17029.15|17108.03|17028.03|10
1721066960000|2024-07-15 18:09:20|17108.87|17028.87|17110.85|17030.85|17111.52|17031.52|17108.87|17028.87|10
1721066970000|2024-07-15 18:09:30|17110.73|17030.73|17111.03|17031.03|17111.82|17031.82|17110.73|17030.73|10
1721066980000|2024-07-15 18:09:40|17110.61|17030.61|17110.63|17030.63|17110.87|17030.87|17110.42|17030.42|10
1721066990000|2024-07-15 18:09:50|17110.78|17030.78|17109.1|17029.1|17110.78|17030.78|17109.1|17029.1|10
1721067000000|2024-07-15 18:10:00|17108.78|17028.78|17109.64|17029.64|17109.64|17029.64|17107.7|17027.7|10
1721067010000|2024-07-15 18:10:10|17109.57|17029.57|17106.51|17026.51|17109.57|17029.57|17106.51|17026.51|10
1721067020000|2024-07-15 18:10:20|17107.23|17027.23|17109.54|17029.54|17109.54|17029.54|17107.23|17027.23|10
1721067030000|2024-07-15 18:10:30|17109.77|17029.77|17111.56|17031.56|17111.93|17031.93|17109.77|17029.77|10
1721067040000|2024-07-15 18:10:40|17111.31|17031.31|17112.56|17032.56|17113.34|17033.34|17111.31|17031.31|10
1721067050000|2024-07-15 18:10:50|17112.54|17032.54|17109.56|17029.56|17112.55|17032.55|17109.56|17029.56|10
1721067060000|2024-07-15 18:11:00|17108.97|17028.97|17107.97|17027.97|17109.16|17029.16|17107.97|17027.97|9
1721067070000|2024-07-15 18:11:10|17107.46|17027.46|17104.82|17024.82|17107.46|17027.46|17104.82|17024.82|10
1721067080000|2024-07-15 18:11:20|17104.21|17024.21|17102.53|17022.53|17104.21|17024.21|17102.53|17022.53|10
1721067090000|2024-07-15 18:11:30|17102.3|17022.3|17102.58|17022.58|17103.01|17023.01|17102.12|17022.12|10
1721067100000|2024-07-15 18:11:40|17102.65|17022.65|17104.5|17024.5|17104.5|17024.5|17102.65|17022.65|10
1721067110000|2024-07-15 18:11:50|17104.35|17024.35|17104.34|17024.34|17104.38|17024.38|17104.31|17024.31|5
1721067120000|2024-07-15 18:12:00|17104.32|17024.32|17107.62|17027.62|17107.62|17027.62|17104.32|17024.32|10
1721067130000|2024-07-15 18:12:10|17107.65|17027.65|17106.67|17026.67|17107.8|17027.8|17106.67|17026.67|10
1721067140000|2024-07-15 18:12:20|17106.81|17026.81|17100.99|17020.99|17106.85|17026.85|17100.99|17020.99|10
1721067150000|2024-07-15 18:12:30|17100.79|17020.79|17099.07|17019.07|17100.79|17020.79|17098.97|17018.97|10
1721067160000|2024-07-15 18:12:40|17099.03|17019.03|17098.11|17018.11|17099.03|17019.03|17098.11|17018.11|9
1721067170000|2024-07-15 18:12:50|17098.01|17018.01|17096.47|17016.47|17098.01|17018.01|17096.42|17016.42|10
1721067180000|2024-07-15 18:13:00|17096.5|17016.5|17096.41|17016.41|17096.5|17016.5|17095.84|17015.84|10
1721067190000|2024-07-15 18:13:10|17096.17|17016.17|17097.24|17017.24|17097.31|17017.31|17095.6|17015.6|8
1721067200000|2024-07-15 18:13:20|17097.14|17017.14|17097.87|17017.87|17098.14|17018.14|17097.14|17017.14|10
1721067210000|2024-07-15 18:13:30|17098.93|17018.93|17099.09|17019.09|17100.45|17020.45|17098.93|17018.93|10
1721067220000|2024-07-15 18:13:40|17099.13|17019.13|17100.93|17020.93|17100.93|17020.93|17099.13|17019.13|10
1721067230000|2024-07-15 18:13:50|17099.61|17019.61|17100.49|17020.49|17100.49|17020.49|17099.55|17019.55|9
1721067240000|2024-07-15 18:14:00|17100.47|17020.47|17103.37|17023.37|17103.37|17023.37|17100.47|17020.47|10
1721067250000|2024-07-15 18:14:10|17103.58|17023.58|17104.97|17024.97|17104.97|17024.97|17103.58|17023.58|10
1721067260000|2024-07-15 18:14:20|17104.22|17024.22|17103.94|17023.94|17104.22|17024.22|17103.52|17023.52|8
1721067270000|2024-07-15 18:14:30|17103.88|17023.88|17105.74|17025.74|17105.74|17025.74|17103.88|17023.88|10
1721067280000|2024-07-15 18:14:40|17105.62|17025.62|17105.87|17025.87|17105.94|17025.94|17105.62|17025.62|10
1721067290000|2024-07-15 18:14:50|17105.96|17025.96|17104.18|17024.18|17105.96|17025.96|17104.17|17024.17|10
1721067300000|2024-07-15 18:15:00|17104.08|17024.08|17102.14|17022.14|17104.88|17024.88|17102.14|17022.14|10
1721067310000|2024-07-15 18:15:10|17102.03|17022.03|17097.85|17017.85|17102.03|17022.03|17097.52|17017.52|10
1721067320000|2024-07-15 18:15:20|17097.86|17017.86|17099.45|17019.45|17099.68|17019.68|17097.43|17017.43|10
1721067330000|2024-07-15 18:15:30|17099.02|17019.02|17098.7|17018.7|17099.13|17019.13|17098.7|17018.7|10
1721067340000|2024-07-15 18:15:40|17098.83|17018.83|17099.97|17019.97|17099.97|17019.97|17098.76|17018.76|10
1721067350000|2024-07-15 18:15:50|17100.08|17020.08|17100.92|17020.92|17101.13|17021.13|17100.08|17020.08|10
1721067360000|2024-07-15 18:16:00|17100.97|17020.97|17100.65|17020.65|17102|17022|17100.65|17020.65|10
1721067370000|2024-07-15 18:16:10|17100.6|17020.6|17101.46|17021.46|17101.71|17021.71|17100.6|17020.6|10
1721067380000|2024-07-15 18:16:20|17101.54|17021.54|17102.61|17022.61|17102.61|17022.61|17101.54|17021.54|10
1721067390000|2024-07-15 18:16:30|17102.62|17022.62|17104.52|17024.52|17104.52|17024.52|17102.51|17022.51|9
1721067400000|2024-07-15 18:16:40|17104.45|17024.45|17102.21|17022.21|17104.45|17024.45|17102.21|17022.21|10
1721067410000|2024-07-15 18:16:50|17102.22|17022.22|17102.65|17022.65|17102.9|17022.9|17101.97|17021.97|10
1721067420000|2024-07-15 18:17:00|17101.34|17021.34|17098.52|17018.52|17101.43|17021.43|17098.52|17018.52|10
1721067430000|2024-07-15 18:17:10|17098.53|17018.53|17096.62|17016.62|17098.53|17018.53|17096.43|17016.43|9
1721067440000|2024-07-15 18:17:20|17096.72|17016.72|17097.19|17017.19|17097.76|17017.76|17096.69|17016.69|10
1721067450000|2024-07-15 18:17:30|17097.29|17017.29|17094.04|17014.04|17097.29|17017.29|17094.04|17014.04|10
1721067460000|2024-07-15 18:17:40|17093.95|17013.95|17092.97|17012.97|17093.95|17013.95|17092.03|17012.03|10
1721067470000|2024-07-15 18:17:50|17093.39|17013.39|17095.13|17015.13|17095.13|17015.13|17093.39|17013.39|10
1721067480000|2024-07-15 18:18:00|17095.05|17015.05|17095.86|17015.86|17096.08|17016.08|17095.05|17015.05|10
1721067490000|2024-07-15 18:18:10|17095.89|17015.89|17095.29|17015.29|17096.18|17016.18|17095.29|17015.29|9
1721067500000|2024-07-15 18:18:20|17095.22|17015.22|17096.35|17016.35|17096.59|17016.59|17094.67|17014.67|10
1721067510000|2024-07-15 18:18:30|17096.37|17016.37|17096.91|17016.91|17096.91|17016.91|17096.34|17016.34|10
1721067520000|2024-07-15 18:18:40|17096.92|17016.92|17098.22|17018.22|17098.22|17018.22|17096.92|17016.92|9
1721067530000|2024-07-15 18:18:50|17098.33|17018.33|17098.95|17018.95|17098.96|17018.96|17098.28|17018.28|10
1721067540000|2024-07-15 18:19:00|17099.23|17019.23|17102.94|17022.94|17102.94|17022.94|17099.23|17019.23|9
1721067550000|2024-07-15 18:19:10|17103.34|17023.34|17104.43|17024.43|17104.44|17024.44|17103.24|17023.24|10
1721067560000|2024-07-15 18:19:20|17104.24|17024.24|17107.33|17027.33|17107.38|17027.38|17104.12|17024.12|10
1721067570000|2024-07-15 18:19:30|17107.35|17027.35|17109.3|17029.3|17109.3|17029.3|17107.35|17027.35|10
1721067580000|2024-07-15 18:19:40|17109.84|17029.84|17113.95|17033.95|17113.95|17033.95|17109.84|17029.84|10
1721067590000|2024-07-15 18:19:50|17113.93|17033.93|17113.15|17033.15|17113.93|17033.93|17112.77|17032.77|10
1721067600000|2024-07-15 18:20:00|17113.16|17033.16|17116.42|17036.42|17116.42|17036.42|17113.16|17033.16|9
1721067610000|2024-07-15 18:20:10|17115.76|17035.76|17115.79|17035.79|17116.08|17036.08|17115.48|17035.48|10
1721067620000|2024-07-15 18:20:20|17115.81|17035.81|17118.99|17038.99|17118.99|17038.99|17115.4|17035.4|10
1721067630000|2024-07-15 18:20:30|17120.09|17040.09|17120.64|17040.64|17120.84|17040.84|17120.09|17040.09|9
1721067640000|2024-07-15 18:20:40|17120.59|17040.59|17122.27|17042.27|17122.29|17042.29|17120.59|17040.59|10
1721067650000|2024-07-15 18:20:50|17122.31|17042.31|17123.13|17043.13|17124.05|17044.05|17122.18|17042.18|10
1721067660000|2024-07-15 18:21:00|17122.22|17042.22|17123.09|17043.09|17123.47|17043.47|17122.22|17042.22|10
1721067670000|2024-07-15 18:21:10|17122.73|17042.73|17122.98|17042.98|17123.25|17043.25|17122.69|17042.69|9
1721067680000|2024-07-15 18:21:20|17123.03|17043.03|17122.75|17042.75|17123.36|17043.36|17122.75|17042.75|10
1721067690000|2024-07-15 18:21:30|17122.46|17042.46|17123.87|17043.87|17124|17044|17122.46|17042.46|9
1721067700000|2024-07-15 18:21:40|17124.1|17044.1|17124.18|17044.18|17124.2|17044.2|17123.72|17043.72|10
1721067710000|2024-07-15 18:21:50|17124.01|17044.01|17123.92|17043.92|17124.59|17044.59|17123.77|17043.77|10
1721067720000|2024-07-15 18:22:00|17123.96|17043.96|17124.78|17044.78|17124.82|17044.82|17123.93|17043.93|10
1721067730000|2024-07-15 18:22:10|17124.87|17044.87|17126.67|17046.67|17126.67|17046.67|17124.87|17044.87|10
1721067740000|2024-07-15 18:22:20|17126.82|17046.82|17126.71|17046.71|17126.89|17046.89|17126.46|17046.46|10
1721067750000|2024-07-15 18:22:30|17126.68|17046.68|17127.34|17047.34|17127.34|17047.34|17126.46|17046.46|10
1721067760000|2024-07-15 18:22:40|17127.32|17047.32|17126.67|17046.67|17127.32|17047.32|17126.67|17046.67|10
1721067770000|2024-07-15 18:22:50|17126.81|17046.81|17128.31|17048.31|17128.31|17048.31|17126.77|17046.77|10
1721067780000|2024-07-15 18:23:00|17128.35|17048.35|17130.41|17050.41|17130.41|17050.41|17128.35|17048.35|10
1721067790000|2024-07-15 18:23:10|17130.52|17050.52|17133.59|17053.59|17133.59|17053.59|17129.98|17049.98|10
1721067800000|2024-07-15 18:23:20|17133.82|17053.82|17136.76|17056.76|17137.27|17057.27|17133.82|17053.82|10
1721067810000|2024-07-15 18:23:30|17136.81|17056.81|17138.74|17058.74|17139.03|17059.03|17136.81|17056.81|9
1721067820000|2024-07-15 18:23:40|17137.94|17057.94|17138.28|17058.28|17138.53|17058.53|17137.94|17057.94|10
1721067830000|2024-07-15 18:23:50|17138.03|17058.03|17138.62|17058.62|17138.81|17058.81|17138.03|17058.03|10
1721067840000|2024-07-15 18:24:00|17138.61|17058.61|17140.96|17060.96|17140.96|17060.96|17138.61|17058.61|10
1721067850000|2024-07-15 18:24:10|17141.1|17061.1|17142.23|17062.23|17142.5|17062.5|17141.1|17061.1|10
1721067860000|2024-07-15 18:24:20|17142.46|17062.46|17142.13|17062.13|17142.59|17062.59|17142.07|17062.07|10
1721067870000|2024-07-15 18:24:30|17142.22|17062.22|17140.5|17060.5|17142.49|17062.49|17140.12|17060.12|9
1721067880000|2024-07-15 18:24:40|17140.24|17060.24|17139.67|17059.67|17140.28|17060.28|17139.67|17059.67|10
1721067890000|2024-07-15 18:24:50|17140.06|17060.06|17139.88|17059.88|17140.32|17060.32|17139.8|17059.8|10
1721067900000|2024-07-15 18:25:00|17140.68|17060.68|17141.38|17061.38|17141.41|17061.41|17140.68|17060.68|10
1721067910000|2024-07-15 18:25:10|17141.29|17061.29|17142.18|17062.18|17142.18|17062.18|17141.29|17061.29|9
1721067920000|2024-07-15 18:25:20|17142.1|17062.1|17142.25|17062.25|17142.34|17062.34|17142|17062|7
1721067930000|2024-07-15 18:25:30|17142.4|17062.4|17142.54|17062.54|17142.7|17062.7|17142.4|17062.4|10
1721067940000|2024-07-15 18:25:40|17142.65|17062.65|17142.87|17062.87|17143.14|17063.14|17142.61|17062.61|9
1721067950000|2024-07-15 18:25:50|17142.84|17062.84|17142.56|17062.56|17142.89|17062.89|17142.27|17062.27|10
1721067960000|2024-07-15 18:26:00|17142.45|17062.45|17142.68|17062.68|17142.93|17062.93|17142.37|17062.37|10
1721067970000|2024-07-15 18:26:10|17142.48|17062.48|17142.18|17062.18|17142.73|17062.73|17142.12|17062.12|10
1721067980000|2024-07-15 18:26:20|17142.13|17062.13|17142.21|17062.21|17142.33|17062.33|17142.11|17062.11|9
1721067990000|2024-07-15 18:26:30|17141.77|17061.77|17138.9|17058.9|17141.77|17061.77|17138.9|17058.9|10
1721068000000|2024-07-15 18:26:40|17138.25|17058.25|17136.83|17056.83|17138.25|17058.25|17136.83|17056.83|9
1721068010000|2024-07-15 18:26:50|17136.87|17056.87|17137.25|17057.25|17137.25|17057.25|17136.61|17056.61|8
1721068020000|2024-07-15 18:27:00|17137.15|17057.15|17137.07|17057.07|17137.15|17057.15|17136.81|17056.81|10
1721068030000|2024-07-15 18:27:10|17137.27|17057.27|17137.08|17057.08|17137.27|17057.27|17136.91|17056.91|10
1721068040000|2024-07-15 18:27:20|17137.33|17057.33|17138.19|17058.19|17138.19|17058.19|17137.33|17057.33|10
1721068050000|2024-07-15 18:27:30|17138.33|17058.33|17138.99|17058.99|17138.99|17058.99|17138.33|17058.33|10
1721068060000|2024-07-15 18:27:40|17138.84|17058.84|17155.53|17075.53|17155.53|17075.53|17138.68|17058.68|10
1721068070000|2024-07-15 18:27:50|17154.25|17074.25|17155.75|17075.75|17155.75|17075.75|17154.18|17074.18|10
1721068080000|2024-07-15 18:28:00|17155.59|17075.59|17156.96|17076.96|17156.96|17076.96|17155.59|17075.59|10
1721068090000|2024-07-15 18:28:10|17157.03|17077.03|17159.57|17079.57|17159.57|17079.57|17157.03|17077.03|9
1721068100000|2024-07-15 18:28:20|17159.51|17079.51|17161.6|17081.6|17161.6|17081.6|17158.25|17078.25|9
1721068110000|2024-07-15 18:28:30|17161.64|17081.64|17166.25|17086.25|17166.25|17086.25|17161.62|17081.62|10
1721068120000|2024-07-15 18:28:40|17167.68|17087.68|17170.66|17090.66|17170.66|17090.66|17167.68|17087.68|8
1721068130000|2024-07-15 18:28:50|17170.72|17090.72|17169.12|17089.12|17170.72|17090.72|17169.12|17089.12|10
1721068140000|2024-07-15 18:29:00|17169.23|17089.23|17168.19|17088.19|17169.42|17089.42|17168.19|17088.19|10
1721068150000|2024-07-15 18:29:10|17168.17|17088.17|17169.2|17089.2|17169.42|17089.42|17168|17088|10
1721068160000|2024-07-15 18:29:20|17169.19|17089.19|17169.04|17089.04|17169.53|17089.53|17169.04|17089.04|10
1721068170000|2024-07-15 18:29:30|17169.05|17089.05|17169.27|17089.27|17169.27|17089.27|17169.03|17089.03|10
1721068180000|2024-07-15 18:29:40|17169.25|17089.25|17170.22|17090.22|17170.22|17090.22|17169.22|17089.22|9
1721068190000|2024-07-15 18:29:50|17170.61|17090.61|17170.53|17090.53|17171.08|17091.08|17170.41|17090.41|10
1721068200000|2024-07-15 18:30:00|17170.57|17090.57|17168.8|17088.8|17171.01|17091.01|17168.31|17088.31|10
1721068210000|2024-07-15 18:30:10|17169.27|17089.27|17170.3|17090.3|17170.3|17090.3|17169.02|17089.02|9
1721068220000|2024-07-15 18:30:20|17170.17|17090.17|17171.1|17091.1|17171.1|17091.1|17170.09|17090.09|10
1721068230000|2024-07-15 18:30:30|17171.2|17091.2|17173.25|17093.25|17173.25|17093.25|17171.09|17091.09|10
1721068240000|2024-07-15 18:30:40|17173.73|17093.73|17174.22|17094.22|17174.22|17094.22|17173.73|17093.73|9
1721068250000|2024-07-15 18:30:50|17174.08|17094.08|17174.66|17094.66|17174.66|17094.66|17173.78|17093.78|9
1721068260000|2024-07-15 18:31:00|17174.81|17094.81|17176.58|17096.58|17176.58|17096.58|17174.8|17094.8|10
1721068270000|2024-07-15 18:31:10|17176.47|17096.47|17176.91|17096.91|17176.91|17096.91|17176.47|17096.47|10
1721068280000|2024-07-15 18:31:20|17176.88|17096.88|17176.92|17096.92|17176.92|17096.92|17176.61|17096.61|10
1721068290000|2024-07-15 18:31:30|17177|17097|17177.37|17097.37|17177.37|17097.37|17176.95|17096.95|10
1721068300000|2024-07-15 18:31:40|17177.38|17097.38|17178.62|17098.62|17178.62|17098.62|17177.38|17097.38|10
1721068310000|2024-07-15 18:31:50|17178.85|17098.85|17179.88|17099.88|17179.88|17099.88|17178.85|17098.85|9
1721068320000|2024-07-15 18:32:00|17179.65|17099.65|17184.85|17104.85|17184.85|17104.85|17179.65|17099.65|10
1721068330000|2024-07-15 18:32:10|17187.16|17107.16|17193.09|17113.09|17195.23|17115.23|17187.16|17107.16|10
1721068340000|2024-07-15 18:32:20|17192.27|17112.27|17198.1|17118.1|17198.16|17118.16|17191.94|17111.94|10
1721068350000|2024-07-15 18:32:30|17199.21|17119.21|17200.2|17120.2|17200.88|17120.88|17199.21|17119.21|10
1721068360000|2024-07-15 18:32:40|17200|17120|17202.91|17122.91|17202.99|17122.99|17199.27|17119.27|9
1721068370000|2024-07-15 18:32:50|17203.92|17123.92|17204.63|17124.63|17205.38|17125.38|17203.36|17123.36|10
1721068380000|2024-07-15 18:33:00|17205.25|17125.25|17203.93|17123.93|17205.77|17125.77|17203.93|17123.93|10
1721068390000|2024-07-15 18:33:10|17203.79|17123.79|17198.31|17118.31|17203.79|17123.79|17198.11|17118.11|10
1721068400000|2024-07-15 18:33:20|17197.63|17117.63|17197.73|17117.73|17198.84|17118.84|17197.63|17117.63|9
1721068410000|2024-07-15 18:33:30|17197.82|17117.82|17196.54|17116.54|17197.82|17117.82|17196.54|17116.54|10
1721068420000|2024-07-15 18:33:40|17196.71|17116.71|17198.59|17118.59|17198.59|17118.59|17196.57|17116.57|10
1721068430000|2024-07-15 18:33:50|17198.83|17118.83|17196.84|17116.84|17198.83|17118.83|17196.84|17116.84|10
1721068440000|2024-07-15 18:34:00|17197.03|17117.03|17195.86|17115.86|17197.09|17117.09|17195.51|17115.51|10
1721068450000|2024-07-15 18:34:10|17196.3|17116.3|17189.03|17109.03|17196.3|17116.3|17189.03|17109.03|10
1721068460000|2024-07-15 18:34:20|17187.95|17107.95|17182.02|17102.02|17187.95|17107.95|17182.02|17102.02|10
1721068470000|2024-07-15 18:34:30|17182.1|17102.1|17177.28|17097.28|17182.1|17102.1|17177.28|17097.28|10
1721068480000|2024-07-15 18:34:40|17176.66|17096.66|17176.32|17096.32|17177.9|17097.9|17176.03|17096.03|10
1721068490000|2024-07-15 18:34:50|17177.05|17097.05|17174.81|17094.81|17177.88|17097.88|17174.81|17094.81|10
1721068500000|2024-07-15 18:35:00|17174.85|17094.85|17174.9|17094.9|17175.82|17095.82|17174.85|17094.85|10
1721068510000|2024-07-15 18:35:10|17174.58|17094.58|17170.6|17090.6|17174.58|17094.58|17170.6|17090.6|10
1721068520000|2024-07-15 18:35:20|17169.81|17089.81|17165.57|17085.57|17169.81|17089.81|17165.57|17085.57|10
1721068530000|2024-07-15 18:35:30|17164.15|17084.15|17162.43|17082.43|17164.15|17084.15|17162.43|17082.43|10
1721068540000|2024-07-15 18:35:40|17162.44|17082.44|17159.65|17079.65|17162.44|17082.44|17159.65|17079.65|10
1721068550000|2024-07-15 18:35:50|17159.24|17079.24|17152.32|17072.32|17159.29|17079.29|17151.54|17071.54|10
1721068560000|2024-07-15 18:36:00|17152.33|17072.33|17153.64|17073.64|17153.64|17073.64|17151.43|17071.43|10
1721068570000|2024-07-15 18:36:10|17153.15|17073.15|17153.75|17073.75|17153.75|17073.75|17152.81|17072.81|10
1721068580000|2024-07-15 18:36:20|17154.52|17074.52|17157.71|17077.71|17157.79|17077.79|17154.52|17074.52|10
1721068590000|2024-07-15 18:36:30|17157.91|17077.91|17160.97|17080.97|17160.97|17080.97|17157.91|17077.91|10
1721068600000|2024-07-15 18:36:40|17161.26|17081.26|17163.46|17083.46|17163.65|17083.65|17161.26|17081.26|10
1721068610000|2024-07-15 18:36:50|17163.26|17083.26|17164.29|17084.29|17164.29|17084.29|17163.17|17083.17|10
1721068620000|2024-07-15 18:37:00|17164.36|17084.36|17166.45|17086.45|17167.21|17087.21|17164.17|17084.17|9
1721068630000|2024-07-15 18:37:10|17166.15|17086.15|17161.72|17081.72|17166.15|17086.15|17161.72|17081.72|10
1721068640000|2024-07-15 18:37:20|17160.86|17080.86|17161.93|17081.93|17161.98|17081.98|17160.01|17080.01|10
1721068650000|2024-07-15 18:37:30|17161.82|17081.82|17164.81|17084.81|17164.81|17084.81|17161.82|17081.82|10
1721068660000|2024-07-15 18:37:40|17164.9|17084.9|17162.6|17082.6|17164.9|17084.9|17162.42|17082.42|10
1721068670000|2024-07-15 18:37:50|17161.97|17081.97|17160.33|17080.33|17161.97|17081.97|17160.33|17080.33|10
1721068680000|2024-07-15 18:38:00|17160.31|17080.31|17160.45|17080.45|17160.45|17080.45|17159.36|17079.36|10
1721068690000|2024-07-15 18:38:10|17161.75|17081.75|17164.24|17084.24|17164.46|17084.46|17161.75|17081.75|10
1721068700000|2024-07-15 18:38:20|17163.91|17083.91|17163.11|17083.11|17164.24|17084.24|17162.9|17082.9|10
1721068710000|2024-07-15 18:38:30|17162.79|17082.79|17163.69|17083.69|17164.64|17084.64|17162.79|17082.79|10
1721068720000|2024-07-15 18:38:40|17163.88|17083.88|17162.82|17082.82|17164.18|17084.18|17162.82|17082.82|9
1721068730000|2024-07-15 18:38:50|17162.99|17082.99|17160.95|17080.95|17162.99|17082.99|17160.53|17080.53|10
1721068740000|2024-07-15 18:39:00|17160.65|17080.65|17162.2|17082.2|17162.58|17082.58|17160.65|17080.65|9
1721068750000|2024-07-15 18:39:10|17162.3|17082.3|17163.06|17083.06|17163.06|17083.06|17162.3|17082.3|10
1721068760000|2024-07-15 18:39:20|17163.14|17083.14|17163.54|17083.54|17163.54|17083.54|17163.06|17083.06|9
1721068770000|2024-07-15 18:39:30|17163.58|17083.58|17162.97|17082.97|17164.02|17084.02|17162.82|17082.82|10
1721068780000|2024-07-15 18:39:40|17163.39|17083.39|17164.16|17084.16|17164.52|17084.52|17163.39|17083.39|9
1721068790000|2024-07-15 18:39:50|17164.28|17084.28|17164.53|17084.53|17164.74|17084.74|17164.28|17084.28|10
1721068800000|2024-07-15 18:40:00|17164.55|17084.55|17162.08|17082.08|17164.55|17084.55|17162.08|17082.08|10
1721068810000|2024-07-15 18:40:10|17162.38|17082.38|17161.81|17081.81|17162.38|17082.38|17161.43|17081.43|10
1721068820000|2024-07-15 18:40:20|17161.77|17081.77|17161.67|17081.67|17162.06|17082.06|17161.65|17081.65|10
1721068830000|2024-07-15 18:40:30|17161.59|17081.59|17161.89|17081.89|17161.89|17081.89|17161.39|17081.39|10
1721068840000|2024-07-15 18:40:40|17161.55|17081.55|17163.65|17083.65|17163.65|17083.65|17161.21|17081.21|10
1721068850000|2024-07-15 18:40:50|17163.85|17083.85|17164.31|17084.31|17165.57|17085.57|17163.76|17083.76|10
1721068860000|2024-07-15 18:41:00|17164.43|17084.43|17165.89|17085.89|17165.89|17085.89|17164.42|17084.42|8
1721068870000|2024-07-15 18:41:10|17165.91|17085.91|17168.38|17088.38|17168.38|17088.38|17165.91|17085.91|10
1721068880000|2024-07-15 18:41:20|17168.26|17088.26|17167.18|17087.18|17168.26|17088.26|17167.18|17087.18|10
1721068890000|2024-07-15 18:41:30|17167.63|17087.63|17172.17|17092.17|17172.17|17092.17|17167.63|17087.63|10
1721068900000|2024-07-15 18:41:40|17172.53|17092.53|17174.29|17094.29|17175.13|17095.13|17172.44|17092.44|10
1721068910000|2024-07-15 18:41:50|17175.23|17095.23|17175.92|17095.92|17175.92|17095.92|17174.61|17094.61|10
1721068920000|2024-07-15 18:42:00|17176.45|17096.45|17180.57|17100.57|17180.57|17100.57|17176.45|17096.45|10
1721068930000|2024-07-15 18:42:10|17181.04|17101.04|17180.38|17100.38|17181.89|17101.89|17180.38|17100.38|10
1721068940000|2024-07-15 18:42:20|17180.02|17100.02|17176.23|17096.23|17180.02|17100.02|17176.23|17096.23|9
1721068950000|2024-07-15 18:42:30|17175.87|17095.87|17172.19|17092.19|17176.46|17096.46|17171.83|17091.83|10
1721068960000|2024-07-15 18:42:40|17172.06|17092.06|17170.87|17090.87|17172.06|17092.06|17170.59|17090.59|10
1721068970000|2024-07-15 18:42:50|17170.84|17090.84|17171.19|17091.19|17171.3|17091.3|17170.84|17090.84|10
1721068980000|2024-07-15 18:43:00|17171.21|17091.21|17171.54|17091.54|17172.01|17092.01|17170.82|17090.82|10
1721068990000|2024-07-15 18:43:10|17171.79|17091.79|17173.9|17093.9|17173.9|17093.9|17171.79|17091.79|10
1721069000000|2024-07-15 18:43:20|17175.05|17095.05|17176.95|17096.95|17177.54|17097.54|17175.05|17095.05|10
1721069010000|2024-07-15 18:43:30|17176.57|17096.57|17181.46|17101.46|17181.46|17101.46|17176.46|17096.46|9
1721069020000|2024-07-15 18:43:40|17181.23|17101.23|17179.6|17099.6|17181.8|17101.8|17179.6|17099.6|10
1721069030000|2024-07-15 18:43:50|17178.61|17098.61|17177.51|17097.51|17178.61|17098.61|17177.38|17097.38|10
1721069040000|2024-07-15 18:44:00|17177.56|17097.56|17178.21|17098.21|17178.51|17098.51|17177.22|17097.22|10
1721069050000|2024-07-15 18:44:10|17178.15|17098.15|17178.93|17098.93|17178.93|17098.93|17177.93|17097.93|9
1721069060000|2024-07-15 18:44:20|17178.78|17098.78|17177.31|17097.31|17178.78|17098.78|17177.31|17097.31|8
1721069070000|2024-07-15 18:44:30|17177.15|17097.15|17179.55|17099.55|17179.55|17099.55|17176.99|17096.99|9
1721069080000|2024-07-15 18:44:40|17179.49|17099.49|17180.5|17100.5|17180.57|17100.57|17179.49|17099.49|10
1721069090000|2024-07-15 18:44:50|17180.68|17100.68|17179.12|17099.12|17180.96|17100.96|17179.12|17099.12|10
1721069100000|2024-07-15 18:45:00|17179.19|17099.19|17177.86|17097.86|17179.19|17099.19|17177.68|17097.68|9
1721069110000|2024-07-15 18:45:10|17178.33|17098.33|17179.98|17099.98|17180.08|17100.08|17178.33|17098.33|10
1721069120000|2024-07-15 18:45:20|17179.52|17099.52|17174.98|17094.98|17179.64|17099.64|17174.98|17094.98|10
1721069130000|2024-07-15 18:45:30|17174.77|17094.77|17172.6|17092.6|17174.8|17094.8|17172.47|17092.47|10
1721069140000|2024-07-15 18:45:40|17172.54|17092.54|17173.03|17093.03|17173.03|17093.03|17172|17092|10
1721069150000|2024-07-15 18:45:50|17173.1|17093.1|17172.63|17092.63|17173.33|17093.33|17172.63|17092.63|10
1721069160000|2024-07-15 18:46:00|17171.38|17091.38|17173.12|17093.12|17173.36|17093.36|17171.28|17091.28|9
1721069170000|2024-07-15 18:46:10|17173.16|17093.16|17172.61|17092.61|17173.48|17093.48|17172.61|17092.61|10
1721069180000|2024-07-15 18:46:20|17172.57|17092.57|17171.04|17091.04|17172.57|17092.57|17170.37|17090.37|10
1721069190000|2024-07-15 18:46:30|17170.84|17090.84|17168.3|17088.3|17170.84|17090.84|17168.3|17088.3|9
1721069200000|2024-07-15 18:46:40|17168.19|17088.19|17166.02|17086.02|17168.19|17088.19|17166.02|17086.02|9
1721069210000|2024-07-15 18:46:50|17166|17086|17164.59|17084.59|17166|17086|17164.59|17084.59|10
1721069220000|2024-07-15 18:47:00|17165.54|17085.54|17168.09|17088.09|17168.55|17088.55|17165.54|17085.54|10
1721069230000|2024-07-15 18:47:10|17168.37|17088.37|17166.91|17086.91|17168.37|17088.37|17166.91|17086.91|10
1721069240000|2024-07-15 18:47:20|17166.78|17086.78|17163.92|17083.92|17166.78|17086.78|17163.92|17083.92|10
1721069250000|2024-07-15 18:47:30|17163.71|17083.71|17162.23|17082.23|17164.04|17084.04|17161.89|17081.89|10
1721069260000|2024-07-15 18:47:40|17162.35|17082.35|17160.36|17080.36|17162.35|17082.35|17160.36|17080.36|10
1721069270000|2024-07-15 18:47:50|17159.55|17079.55|17157.74|17077.74|17159.55|17079.55|17157.74|17077.74|9
1721069280000|2024-07-15 18:48:00|17157.39|17077.39|17156.35|17076.35|17157.39|17077.39|17156.26|17076.26|10
1721069290000|2024-07-15 18:48:10|17156.16|17076.16|17156.05|17076.05|17157.12|17077.12|17156.05|17076.05|10
1721069300000|2024-07-15 18:48:20|17154.78|17074.78|17151.67|17071.67|17154.78|17074.78|17151.67|17071.67|10
1721069310000|2024-07-15 18:48:30|17151.41|17071.41|17149.83|17069.83|17151.41|17071.41|17149.83|17069.83|10
1721069320000|2024-07-15 18:48:40|17149.79|17069.79|17150.82|17070.82|17150.82|17070.82|17149.73|17069.73|10
1721069330000|2024-07-15 18:48:50|17151.01|17071.01|17151.07|17071.07|17151.33|17071.33|17150.97|17070.97|10
1721069340000|2024-07-15 18:49:00|17151.54|17071.54|17155.39|17075.39|17155.39|17075.39|17151.54|17071.54|10
1721069350000|2024-07-15 18:49:10|17155.34|17075.34|17158.1|17078.1|17158.1|17078.1|17155.34|17075.34|10
1721069360000|2024-07-15 18:49:20|17158.81|17078.81|17158.81|17078.81|17159.69|17079.69|17158.04|17078.04|10
1721069370000|2024-07-15 18:49:30|17158.68|17078.68|17158.53|17078.53|17158.89|17078.89|17158.45|17078.45|10
1721069380000|2024-07-15 18:49:40|17158.08|17078.08|17157.63|17077.63|17158.08|17078.08|17157.58|17077.58|10
1721069390000|2024-07-15 18:49:50|17157.65|17077.65|17157.9|17077.9|17158.37|17078.37|17157.65|17077.65|9
1721069400000|2024-07-15 18:50:00|17157.89|17077.89|17158.12|17078.12|17158.39|17078.39|17157.89|17077.89|10
1721069410000|2024-07-15 18:50:10|17158.03|17078.03|17158.48|17078.48|17158.48|17078.48|17157.83|17077.83|10
1721069420000|2024-07-15 18:50:20|17158.39|17078.39|17161.52|17081.52|17161.52|17081.52|17158.09|17078.09|10
1721069430000|2024-07-15 18:50:30|17161.95|17081.95|17163.56|17083.56|17163.93|17083.93|17161.95|17081.95|10
1721069440000|2024-07-15 18:50:40|17164.16|17084.16|17170.08|17090.08|17170.08|17090.08|17164.16|17084.16|10
1721069450000|2024-07-15 18:50:50|17170.44|17090.44|17169.63|17089.63|17170.44|17090.44|17168.73|17088.73|9
1721069460000|2024-07-15 18:51:00|17169.51|17089.51|17171.99|17091.99|17171.99|17091.99|17169.37|17089.37|10
1721069470000|2024-07-15 18:51:10|17172.48|17092.48|17171.68|17091.68|17172.91|17092.91|17171.45|17091.45|10
1721069480000|2024-07-15 18:51:20|17171.5|17091.5|17172.6|17092.6|17172.75|17092.75|17171.5|17091.5|10
1721069490000|2024-07-15 18:51:30|17172.78|17092.78|17176|17096|17176|17096|17172.78|17092.78|10
1721069500000|2024-07-15 18:51:40|17176.04|17096.04|17177.93|17097.93|17177.93|17097.93|17176.04|17096.04|10
1721069510000|2024-07-15 18:51:50|17178.13|17098.13|17180.69|17100.69|17180.69|17100.69|17177.94|17097.94|10
1721069520000|2024-07-15 18:52:00|17180.88|17100.88|17182.34|17102.34|17183.53|17103.53|17180.88|17100.88|10
1721069530000|2024-07-15 18:52:10|17182.2|17102.2|17181.99|17101.99|17182.41|17102.41|17181.34|17101.34|9
1721069540000|2024-07-15 18:52:20|17181.73|17101.73|17180.57|17100.57|17182.12|17102.12|17180.57|17100.57|10
1721069550000|2024-07-15 18:52:30|17180.49|17100.49|17179.66|17099.66|17180.93|17100.93|17179.66|17099.66|10
1721069560000|2024-07-15 18:52:40|17179.21|17099.21|17178.97|17098.97|17179.21|17099.21|17178.04|17098.04|10
1721069570000|2024-07-15 18:52:50|17178.7|17098.7|17178.5|17098.5|17178.77|17098.77|17178.26|17098.26|10
1721069580000|2024-07-15 18:53:00|17178.51|17098.51|17175.12|17095.12|17178.98|17098.98|17175.12|17095.12|10
1721069590000|2024-07-15 18:53:10|17174.93|17094.93|17175.05|17095.05|17175.05|17095.05|17174.85|17094.85|10
1721069600000|2024-07-15 18:53:20|17175.07|17095.07|17174.86|17094.86|17175.29|17095.29|17174.86|17094.86|10
1721069610000|2024-07-15 18:53:30|17174.9|17094.9|17175.69|17095.69|17175.69|17095.69|17174.78|17094.78|10
1721069620000|2024-07-15 18:53:40|17175.86|17095.86|17176.68|17096.68|17176.68|17096.68|17175.86|17095.86|10
1721069630000|2024-07-15 18:53:50|17176.78|17096.78|17177.67|17097.67|17177.71|17097.71|17176.78|17096.78|10
1721069640000|2024-07-15 18:54:00|17177.72|17097.72|17181.09|17101.09|17181.11|17101.11|17177.72|17097.72|9
1721069650000|2024-07-15 18:54:10|17180.11|17100.11|17179.64|17099.64|17180.11|17100.11|17179.44|17099.44|10
1721069660000|2024-07-15 18:54:20|17179.09|17099.09|17181.87|17101.87|17181.87|17101.87|17179.09|17099.09|10
1721069670000|2024-07-15 18:54:30|17181.78|17101.78|17181.87|17101.87|17182.33|17102.33|17181.78|17101.78|10
1721069680000|2024-07-15 18:54:40|17181.9|17101.9|17183.04|17103.04|17183.04|17103.04|17181.53|17101.53|10
1721069690000|2024-07-15 18:54:50|17183.18|17103.18|17184.35|17104.35|17184.35|17104.35|17183.18|17103.18|9
1721069700000|2024-07-15 18:55:00|17184.6|17104.6|17185.14|17105.14|17185.14|17105.14|17184.46|17104.46|10
1721069710000|2024-07-15 18:55:10|17185.13|17105.13|17185.71|17105.71|17185.71|17105.71|17185.03|17105.03|10
1721069720000|2024-07-15 18:55:20|17185.76|17105.76|17186.85|17106.85|17186.85|17106.85|17185.69|17105.69|10
1721069730000|2024-07-15 18:55:30|17186.33|17106.33|17186.56|17106.56|17186.59|17106.59|17186.24|17106.24|9
1721069740000|2024-07-15 18:55:40|17186.34|17106.34|17187.42|17107.42|17187.42|17107.42|17186.33|17106.33|9
1721069750000|2024-07-15 18:55:50|17187.33|17107.33|17188.04|17108.04|17188.15|17108.15|17187.33|17107.33|10
1721069760000|2024-07-15 18:56:00|17188.27|17108.27|17188.36|17108.36|17188.75|17108.75|17188.27|17108.27|10
1721069770000|2024-07-15 18:56:10|17188.85|17108.85|17187.18|17107.18|17189.25|17109.25|17187.18|17107.18|10
1721069780000|2024-07-15 18:56:20|17187.26|17107.26|17185.84|17105.84|17187.26|17107.26|17185.48|17105.48|10
1721069790000|2024-07-15 18:56:30|17185.83|17105.83|17186.33|17106.33|17186.35|17106.35|17185.83|17105.83|10
1721069800000|2024-07-15 18:56:40|17186.58|17106.58|17185.07|17105.07|17187.23|17107.23|17185.07|17105.07|10
1721069810000|2024-07-15 18:56:50|17185.67|17105.67|17184.25|17104.25|17185.67|17105.67|17184.25|17104.25|10
1721069820000|2024-07-15 18:57:00|17184.53|17104.53|17182.82|17102.82|17184.92|17104.92|17182.75|17102.75|10
1721069830000|2024-07-15 18:57:10|17182.92|17102.92|17180.8|17100.8|17182.92|17102.92|17180.8|17100.8|10
1721069840000|2024-07-15 18:57:20|17180.09|17100.09|17178.26|17098.26|17180.09|17100.09|17177.79|17097.79|9
1721069850000|2024-07-15 18:57:30|17178.27|17098.27|17178.69|17098.69|17178.74|17098.74|17177.97|17097.97|9
1721069860000|2024-07-15 18:57:40|17178.57|17098.57|17179.53|17099.53|17180.24|17100.24|17178.57|17098.57|10
1721069870000|2024-07-15 18:57:50|17179.45|17099.45|17181.19|17101.19|17181.19|17101.19|17179.45|17099.45|10
1721069880000|2024-07-15 18:58:00|17181.34|17101.34|17183.48|17103.48|17183.49|17103.49|17181.34|17101.34|10
1721069890000|2024-07-15 18:58:10|17182.96|17102.96|17182.75|17102.75|17183.27|17103.27|17181.92|17101.92|10
1721069900000|2024-07-15 18:58:20|17182.71|17102.71|17182.1|17102.1|17182.71|17102.71|17181.99|17101.99|10
1721069910000|2024-07-15 18:58:30|17182.23|17102.23|17182.77|17102.77|17182.82|17102.82|17182.23|17102.23|9
1721069920000|2024-07-15 18:58:40|17182.83|17102.83|17182.97|17102.97|17183.54|17103.54|17182.83|17102.83|10
1721069930000|2024-07-15 18:58:50|17183.01|17103.01|17183.73|17103.73|17184.04|17104.04|17182.98|17102.98|8
1721069940000|2024-07-15 18:59:00|17183.87|17103.87|17184.87|17104.87|17184.89|17104.89|17183.83|17103.83|10
1721069950000|2024-07-15 18:59:10|17184.99|17104.99|17185.95|17105.95|17185.95|17105.95|17184.99|17104.99|10
1721069960000|2024-07-15 18:59:20|17186.08|17106.08|17188.65|17108.65|17188.65|17108.65|17186.08|17106.08|10
1721069970000|2024-07-15 18:59:30|17188.83|17108.83|17187.99|17107.99|17189.56|17109.56|17187.99|17107.99|10
1721069980000|2024-07-15 18:59:40|17186.92|17106.92|17185.95|17105.95|17186.92|17106.92|17185.95|17105.95|10
1721069990000|2024-07-15 18:59:50|17185.61|17105.61|17184.81|17104.81|17185.61|17105.61|17184.81|17104.81|10
1721070000000|2024-07-15 19:00:00|17184.82|17104.82|17185.31|17105.31|17185.58|17105.58|17183.89|17103.89|10
1721070010000|2024-07-15 19:00:10|17185.33|17105.33|17185.6|17105.6|17185.86|17105.86|17185.33|17105.33|10
1721070020000|2024-07-15 19:00:20|17185.7|17105.7|17187.01|17107.01|17187.01|17107.01|17185.7|17105.7|9
1721070030000|2024-07-15 19:00:30|17187.43|17107.43|17190.12|17110.12|17190.12|17110.12|17187.43|17107.43|10
1721070040000|2024-07-15 19:00:40|17189.9|17109.9|17190.06|17110.06|17190.06|17110.06|17189.49|17109.49|10
1721070050000|2024-07-15 19:00:50|17189.87|17109.87|17187.87|17107.87|17189.88|17109.88|17187.87|17107.87|10
1721070060000|2024-07-15 19:01:00|17187.61|17107.61|17181.85|17101.85|17187.61|17107.61|17181.85|17101.85|9
1721070070000|2024-07-15 19:01:10|17181.72|17101.72|17179.1|17099.1|17181.72|17101.72|17178.98|17098.98|10
1721070080000|2024-07-15 19:01:20|17179.04|17099.04|17180.24|17100.24|17180.24|17100.24|17178.97|17098.97|10
1721070090000|2024-07-15 19:01:30|17180.79|17100.79|17180.94|17100.94|17181.09|17101.09|17180.72|17100.72|10
1721070100000|2024-07-15 19:01:40|17180.96|17100.96|17181.68|17101.68|17181.68|17101.68|17180.96|17100.96|8
1721070110000|2024-07-15 19:01:50|17181.73|17101.73|17181.52|17101.52|17181.78|17101.78|17181.51|17101.51|9
1721070120000|2024-07-15 19:02:00|17181.38|17101.38|17182.12|17102.12|17182.78|17102.78|17181.38|17101.38|8
1721070130000|2024-07-15 19:02:10|17182.36|17102.36|17182.48|17102.48|17183.93|17103.93|17182.19|17102.19|10
1721070140000|2024-07-15 19:02:20|17182.44|17102.44|17182.3|17102.3|17182.73|17102.73|17182.3|17102.3|10
1721070150000|2024-07-15 19:02:30|17181.81|17101.81|17179.47|17099.47|17181.81|17101.81|17179.47|17099.47|9
1721070160000|2024-07-15 19:02:40|17179.73|17099.73|17175.97|17095.97|17179.73|17099.73|17175.97|17095.97|10
1721070170000|2024-07-15 19:02:50|17175.68|17095.68|17174.83|17094.83|17175.68|17095.68|17174.83|17094.83|9
1721070180000|2024-07-15 19:03:00|17174.81|17094.81|17170.22|17090.22|17174.81|17094.81|17170.22|17090.22|9
1721070190000|2024-07-15 19:03:10|17169.78|17089.78|17164.96|17084.96|17169.78|17089.78|17164.96|17084.96|10
1721070200000|2024-07-15 19:03:20|17164.38|17084.38|17163.59|17083.59|17164.38|17084.38|17163.31|17083.31|9
1721070210000|2024-07-15 19:03:30|17163.46|17083.46|17161.56|17081.56|17163.46|17083.46|17161.56|17081.56|10
1721070220000|2024-07-15 19:03:40|17161.27|17081.27|17154.58|17074.58|17161.27|17081.27|17154.58|17074.58|10
1721070230000|2024-07-15 19:03:50|17154.48|17074.48|17147.01|17067.01|17154.48|17074.48|17147.01|17067.01|10
1721070240000|2024-07-15 19:04:00|17146.72|17066.72|17144.72|17064.72|17146.72|17066.72|17143.99|17063.99|10
1721070250000|2024-07-15 19:04:10|17145|17065|17146.84|17066.84|17146.84|17066.84|17144.8|17064.8|10
1721070260000|2024-07-15 19:04:20|17147.1|17067.1|17146.77|17066.77|17147.47|17067.47|17146.77|17066.77|10
1721070270000|2024-07-15 19:04:30|17146.53|17066.53|17147.23|17067.23|17147.23|17067.23|17146.53|17066.53|9
1721070280000|2024-07-15 19:04:40|17147.1|17067.1|17147.01|17067.01|17147.19|17067.19|17147.01|17067.01|10
1721070290000|2024-07-15 19:04:50|17147.12|17067.12|17148.34|17068.34|17148.34|17068.34|17147.04|17067.04|10
1721070300000|2024-07-15 19:05:00|17149.09|17069.09|17150.42|17070.42|17150.61|17070.61|17149.09|17069.09|10
1721070310000|2024-07-15 19:05:10|17150.38|17070.38|17150.64|17070.64|17150.64|17070.64|17149.88|17069.88|9
1721070320000|2024-07-15 19:05:20|17149.97|17069.97|17152.29|17072.29|17152.29|17072.29|17149.97|17069.97|10
1721070330000|2024-07-15 19:05:30|17152.34|17072.34|17150.18|17070.18|17152.49|17072.49|17150.18|17070.18|10
1721070340000|2024-07-15 19:05:40|17150.31|17070.31|17150.12|17070.12|17150.31|17070.31|17150|17070|10
1721070350000|2024-07-15 19:05:50|17150.04|17070.04|17152.17|17072.17|17152.17|17072.17|17150.04|17070.04|10
1721070360000|2024-07-15 19:06:00|17152.52|17072.52|17152.14|17072.14|17153.14|17073.14|17152.14|17072.14|10
1721070370000|2024-07-15 19:06:10|17151.95|17071.95|17154.13|17074.13|17154.13|17074.13|17151.86|17071.86|10
1721070380000|2024-07-15 19:06:20|17154.1|17074.1|17155.98|17075.98|17155.98|17075.98|17154.1|17074.1|10
1721070390000|2024-07-15 19:06:30|17156.05|17076.05|17159.55|17079.55|17159.55|17079.55|17156.05|17076.05|10
1721070400000|2024-07-15 19:06:40|17159.47|17079.47|17163.09|17083.09|17163.09|17083.09|17159.46|17079.46|10
1721070410000|2024-07-15 19:06:50|17163.27|17083.27|17164.91|17084.91|17164.91|17084.91|17163.27|17083.27|10
1721070420000|2024-07-15 19:07:00|17165.34|17085.34|17164.95|17084.95|17165.46|17085.46|17164.95|17084.95|10
1721070430000|2024-07-15 19:07:10|17164.8|17084.8|17163.18|17083.18|17164.8|17084.8|17163.18|17083.18|10
1721070440000|2024-07-15 19:07:20|17163.12|17083.12|17163.58|17083.58|17163.58|17083.58|17162.62|17082.62|10
1721070450000|2024-07-15 19:07:30|17163.62|17083.62|17163.91|17083.91|17163.91|17083.91|17163.21|17083.21|10
1721070460000|2024-07-15 19:07:40|17163.9|17083.9|17165.01|17085.01|17165.01|17085.01|17163.85|17083.85|10
1721070470000|2024-07-15 19:07:50|17164.77|17084.77|17164.67|17084.67|17164.8|17084.8|17164.28|17084.28|10
1721070480000|2024-07-15 19:08:00|17164.68|17084.68|17164.32|17084.32|17164.96|17084.96|17164.32|17084.32|10
1721070490000|2024-07-15 19:08:10|17164.26|17084.26|17161.12|17081.12|17164.26|17084.26|17161.07|17081.07|10
1721070500000|2024-07-15 19:08:20|17161.09|17081.09|17161.77|17081.77|17161.77|17081.77|17160.88|17080.88|9
1721070510000|2024-07-15 19:08:30|17161.65|17081.65|17162.92|17082.92|17162.92|17082.92|17161.14|17081.14|10
1721070520000|2024-07-15 19:08:40|17163.13|17083.13|17165.2|17085.2|17165.2|17085.2|17163.13|17083.13|8
1721070530000|2024-07-15 19:08:50|17165.77|17085.77|17168.61|17088.61|17168.61|17088.61|17165.77|17085.77|10
1721070540000|2024-07-15 19:09:00|17168.94|17088.94|17171.08|17091.08|17171.08|17091.08|17168.94|17088.94|10
1721070550000|2024-07-15 19:09:10|17171.33|17091.33|17177.21|17097.21|17177.21|17097.21|17171.21|17091.21|10
1721070560000|2024-07-15 19:09:20|17177.43|17097.43|17181.12|17101.12|17181.12|17101.12|17177.43|17097.43|10
1721070570000|2024-07-15 19:09:30|17181.1|17101.1|17178.56|17098.56|17181.43|17101.43|17178.56|17098.56|9
1721070580000|2024-07-15 19:09:40|17177.79|17097.79|17177.65|17097.65|17178.08|17098.08|17176.58|17096.58|10
1721070590000|2024-07-15 19:09:50|17177.41|17097.41|17174.95|17094.95|17177.41|17097.41|17174.95|17094.95|10
1721070600000|2024-07-15 19:10:00|17175.02|17095.02|17175.15|17095.15|17175.15|17095.15|17174.85|17094.85|10
1721070610000|2024-07-15 19:10:10|17175.2|17095.2|17174.27|17094.27|17175.24|17095.24|17174.27|17094.27|10
1721070620000|2024-07-15 19:10:20|17174.33|17094.33|17176.04|17096.04|17176.23|17096.23|17174.33|17094.33|10
1721070630000|2024-07-15 19:10:30|17175.97|17095.97|17178.38|17098.38|17178.38|17098.38|17175.97|17095.97|9
1721070640000|2024-07-15 19:10:40|17178.84|17098.84|17181.59|17101.59|17181.59|17101.59|17178.84|17098.84|10
1721070650000|2024-07-15 19:10:50|17181.72|17101.72|17184.98|17104.98|17184.98|17104.98|17181.72|17101.72|10
1721070660000|2024-07-15 19:11:00|17184.5|17104.5|17184.82|17104.82|17184.82|17104.82|17184|17104|9
1721070670000|2024-07-15 19:11:10|17183.85|17103.85|17183.44|17103.44|17183.85|17103.85|17182.53|17102.53|10
1721070680000|2024-07-15 19:11:20|17183.7|17103.7|17186.85|17106.85|17186.85|17106.85|17183.7|17103.7|10
1721070690000|2024-07-15 19:11:30|17187.11|17107.11|17188.18|17108.18|17189.1|17109.1|17186.29|17106.29|10
1721070700000|2024-07-15 19:11:40|17188.07|17108.07|17183.08|17103.08|17188.07|17108.07|17183.02|17103.02|10
1721070710000|2024-07-15 19:11:50|17183.22|17103.22|17182.31|17102.31|17183.22|17103.22|17182.31|17102.31|9
1721070720000|2024-07-15 19:12:00|17182.96|17102.96|17182.08|17102.08|17183.18|17103.18|17182.08|17102.08|10
1721070730000|2024-07-15 19:12:10|17181.66|17101.66|17180.8|17100.8|17181.84|17101.84|17180.8|17100.8|10
1721070740000|2024-07-15 19:12:20|17180.78|17100.78|17176.85|17096.85|17180.78|17100.78|17176.85|17096.85|10
1721070750000|2024-07-15 19:12:30|17176.61|17096.61|17175.99|17095.99|17176.61|17096.61|17175.77|17095.77|10
1721070760000|2024-07-15 19:12:40|17175.94|17095.94|17178.84|17098.84|17178.84|17098.84|17175.94|17095.94|9
1721070770000|2024-07-15 19:12:50|17177.23|17097.23|17176.89|17096.89|17177.31|17097.31|17176.89|17096.89|10
1721070780000|2024-07-15 19:13:00|17177.14|17097.14|17175.68|17095.68|17177.34|17097.34|17175.64|17095.64|10
1721070790000|2024-07-15 19:13:10|17175.69|17095.69|17175.47|17095.47|17175.69|17095.69|17175.47|17095.47|9
1721070800000|2024-07-15 19:13:20|17175.54|17095.54|17173.57|17093.57|17175.54|17095.54|17173.33|17093.33|10
1721070810000|2024-07-15 19:13:30|17173.11|17093.11|17171.7|17091.7|17173.23|17093.23|17171.7|17091.7|10
1721070820000|2024-07-15 19:13:40|17171.85|17091.85|17171.52|17091.52|17171.89|17091.89|17171.17|17091.17|10
1721070830000|2024-07-15 19:13:50|17171.81|17091.81|17172.01|17092.01|17172.01|17092.01|17171.37|17091.37|10
1721070840000|2024-07-15 19:14:00|17172.22|17092.22|17173.47|17093.47|17173.47|17093.47|17172.22|17092.22|9
1721070850000|2024-07-15 19:14:10|17173.84|17093.84|17176.49|17096.49|17176.54|17096.54|17173.84|17093.84|10
1721070860000|2024-07-15 19:14:20|17177.47|17097.47|17180.55|17100.55|17180.62|17100.62|17177.47|17097.47|10
1721070870000|2024-07-15 19:14:30|17181.31|17101.31|17181.63|17101.63|17181.63|17101.63|17180.89|17100.89|10
1721070880000|2024-07-15 19:14:40|17181.38|17101.38|17181.63|17101.63|17181.67|17101.67|17181.25|17101.25|9
1721070890000|2024-07-15 19:14:50|17181.7|17101.7|17182.57|17102.57|17182.57|17102.57|17181.4|17101.4|10
1721070900000|2024-07-15 19:15:00|17182.68|17102.68|17182.03|17102.03|17183.14|17103.14|17181.77|17101.77|9
1721070910000|2024-07-15 19:15:10|17182.27|17102.27|17181.04|17101.04|17182.27|17102.27|17181.04|17101.04|10
1721070920000|2024-07-15 19:15:20|17180.94|17100.94|17179.65|17099.65|17181.06|17101.06|17179.56|17099.56|9
1721070930000|2024-07-15 19:15:30|17179.62|17099.62|17177.04|17097.04|17179.62|17099.62|17177.04|17097.04|10
1721070940000|2024-07-15 19:15:40|17176.68|17096.68|17178.56|17098.56|17178.56|17098.56|17176.58|17096.58|10
1721070950000|2024-07-15 19:15:50|17179.09|17099.09|17182.85|17102.85|17182.86|17102.86|17179.09|17099.09|10
1721070960000|2024-07-15 19:16:00|17182.58|17102.58|17181.64|17101.64|17182.58|17102.58|17181.64|17101.64|10
1721070970000|2024-07-15 19:16:10|17181.63|17101.63|17181.89|17101.89|17182.26|17102.26|17181.63|17101.63|9
1721070980000|2024-07-15 19:16:20|17181.82|17101.82|17181.49|17101.49|17181.96|17101.96|17180.94|17100.94|10
1721070990000|2024-07-15 19:16:30|17181.43|17101.43|17182.85|17102.85|17182.85|17102.85|17181.22|17101.22|9
1721071000000|2024-07-15 19:16:40|17183|17103|17182.52|17102.52|17183.03|17103.03|17181.15|17101.15|10
1721071010000|2024-07-15 19:16:50|17182.59|17102.59|17184.56|17104.56|17185.06|17105.06|17182.59|17102.59|10
1721071020000|2024-07-15 19:17:00|17185.17|17105.17|17185.22|17105.22|17185.64|17105.64|17184.96|17104.96|9
1721071030000|2024-07-15 19:17:10|17185.23|17105.23|17183|17103|17185.54|17105.54|17183|17103|10
1721071040000|2024-07-15 19:17:20|17182.58|17102.58|17181.11|17101.11|17182.61|17102.61|17181.11|17101.11|10
1721071050000|2024-07-15 19:17:30|17181.15|17101.15|17179.26|17099.26|17181.24|17101.24|17179.26|17099.26|8
1721071060000|2024-07-15 19:17:40|17178.91|17098.91|17177.87|17097.87|17178.91|17098.91|17177.87|17097.87|10
1721071070000|2024-07-15 19:17:50|17177.81|17097.81|17176.11|17096.11|17177.81|17097.81|17176.11|17096.11|10
1721071080000|2024-07-15 19:18:00|17175.42|17095.42|17172.76|17092.76|17175.42|17095.42|17172.76|17092.76|10
1721071090000|2024-07-15 19:18:10|17172.64|17092.64|17174.23|17094.23|17174.23|17094.23|17172.23|17092.23|10
1721071100000|2024-07-15 19:18:20|17174.02|17094.02|17172.94|17092.94|17174.02|17094.02|17172.94|17092.94|10
1721071110000|2024-07-15 19:18:30|17172.64|17092.64|17172.12|17092.12|17172.64|17092.64|17171.42|17091.42|10
1721071120000|2024-07-15 19:18:40|17172.17|17092.17|17171.31|17091.31|17172.17|17092.17|17171.25|17091.25|9
1721071130000|2024-07-15 19:18:50|17170.45|17090.45|17171|17091|17171.01|17091.01|17169.58|17089.58|10
1721071140000|2024-07-15 19:19:00|17170.8|17090.8|17171.59|17091.59|17171.77|17091.77|17170.8|17090.8|10
1721071150000|2024-07-15 19:19:10|17171.53|17091.53|17170.61|17090.61|17171.53|17091.53|17170.1|17090.1|10
1721071160000|2024-07-15 19:19:20|17170.22|17090.22|17171|17091|17171.07|17091.07|17169.43|17089.43|10
1721071170000|2024-07-15 19:19:30|17169.75|17089.75|17169.01|17089.01|17169.75|17089.75|17168.76|17088.76|8
1721071180000|2024-07-15 19:19:40|17169.05|17089.05|17169.04|17089.04|17169.1|17089.1|17168.66|17088.66|10
1721071190000|2024-07-15 19:19:50|17168.83|17088.83|17169.27|17089.27|17169.27|17089.27|17168.12|17088.12|9
1721071200000|2024-07-15 19:20:00|17169.77|17089.77|17170.72|17090.72|17170.72|17090.72|17169.77|17089.77|10
1721071210000|2024-07-15 19:20:10|17170.77|17090.77|17173.52|17093.52|17173.52|17093.52|17170.77|17090.77|10
1721071220000|2024-07-15 19:20:20|17173.7|17093.7|17176.77|17096.77|17176.77|17096.77|17173.7|17093.7|10
1721071230000|2024-07-15 19:20:30|17177.96|17097.96|17183.18|17103.18|17183.18|17103.18|17177.74|17097.74|10
1721071240000|2024-07-15 19:20:40|17183.35|17103.35|17189.12|17109.12|17189.12|17109.12|17183.35|17103.35|10
1721071250000|2024-07-15 19:20:50|17189.22|17109.22|17191.08|17111.08|17191.08|17111.08|17189.22|17109.22|10
1721071260000|2024-07-15 19:21:00|17190.26|17110.26|17207.85|17127.85|17207.85|17127.85|17189.95|17109.95|10
1721071270000|2024-07-15 19:21:10|17211.6|17131.6|17231.69|17151.69|17231.92|17151.92|17211.6|17131.6|10
1721071280000|2024-07-15 19:21:20|17233.82|17153.82|17234.02|17154.02|17237.25|17157.25|17233.82|17153.82|10
1721071290000|2024-07-15 19:21:30|17233.99|17153.99|17237.75|17157.75|17237.75|17157.75|17231.87|17151.87|10
1721071300000|2024-07-15 19:21:40|17238.11|17158.11|17236.23|17156.23|17238.11|17158.11|17235.51|17155.51|10
1721071310000|2024-07-15 19:21:50|17238.64|17158.64|17250.34|17170.34|17250.34|17170.34|17238.01|17158.01|10
1721071320000|2024-07-15 19:22:00|17252.28|17172.28|17261.52|17181.52|17263|17183|17252.28|17172.28|10
1721071330000|2024-07-15 19:22:10|17261.27|17181.27|17258.09|17178.09|17261.35|17181.35|17257.56|17177.56|10
1721071340000|2024-07-15 19:22:20|17258.86|17178.86|17258.18|17178.18|17259.99|17179.99|17258.1|17178.1|10
1721071350000|2024-07-15 19:22:30|17257.45|17177.45|17252.54|17172.54|17257.85|17177.85|17252.54|17172.54|10
1721071360000|2024-07-15 19:22:40|17251.51|17171.51|17252.83|17172.83|17252.83|17172.83|17250.79|17170.79|10
1721071370000|2024-07-15 19:22:50|17252.99|17172.99|17256.39|17176.39|17256.58|17176.58|17252.99|17172.99|10
1721071380000|2024-07-15 19:23:00|17256.86|17176.86|17254.4|17174.4|17257.02|17177.02|17254.4|17174.4|10
1721071390000|2024-07-15 19:23:10|17254.64|17174.64|17255.9|17175.9|17256.09|17176.09|17254.56|17174.56|10
1721071400000|2024-07-15 19:23:20|17255.98|17175.98|17255.17|17175.17|17256.4|17176.4|17254.02|17174.02|10
1721071410000|2024-07-15 19:23:30|17255.02|17175.02|17254.57|17174.57|17255.97|17175.97|17254.2|17174.2|10
1721071420000|2024-07-15 19:23:40|17255.23|17175.23|17254.8|17174.8|17255.38|17175.38|17254.62|17174.62|10
1721071430000|2024-07-15 19:23:50|17255.08|17175.08|17255.55|17175.55|17255.57|17175.57|17255.08|17175.08|9
1721071440000|2024-07-15 19:24:00|17255.65|17175.65|17258.19|17178.19|17258.34|17178.34|17255.21|17175.21|10
1721071450000|2024-07-15 19:24:10|17259.73|17179.73|17261.43|17181.43|17261.8|17181.8|17259.73|17179.73|10
1721071460000|2024-07-15 19:24:20|17261.75|17181.75|17262.56|17182.56|17262.56|17182.56|17261.64|17181.64|10
1721071470000|2024-07-15 19:24:30|17261.92|17181.92|17261.43|17181.43|17262.15|17182.15|17261.43|17181.43|10
1721071480000|2024-07-15 19:24:40|17261.32|17181.32|17259.42|17179.42|17261.37|17181.37|17259.42|17179.42|9
1721071490000|2024-07-15 19:24:50|17258.95|17178.95|17258.19|17178.19|17259.33|17179.33|17258.04|17178.04|9
1721071500000|2024-07-15 19:25:00|17258.23|17178.23|17257.27|17177.27|17258.5|17178.5|17257.07|17177.07|10
1721071510000|2024-07-15 19:25:10|17257.86|17177.86|17256.96|17176.96|17257.86|17177.86|17256.06|17176.06|10
1721071520000|2024-07-15 19:25:20|17256.67|17176.67|17254.98|17174.98|17256.67|17176.67|17254.98|17174.98|10
1721071530000|2024-07-15 19:25:30|17254.56|17174.56|17256.81|17176.81|17256.81|17176.81|17254.55|17174.55|10
1721071540000|2024-07-15 19:25:40|17258.05|17178.05|17260.13|17180.13|17260.22|17180.22|17258.05|17178.05|10
1721071550000|2024-07-15 19:25:50|17260.16|17180.16|17261.38|17181.38|17261.38|17181.38|17260.12|17180.12|10
1721071560000|2024-07-15 19:26:00|17262.12|17182.12|17262.87|17182.87|17263.02|17183.02|17262.12|17182.12|10
1721071570000|2024-07-15 19:26:10|17262.53|17182.53|17262.4|17182.4|17263.18|17183.18|17262.4|17182.4|10
1721071580000|2024-07-15 19:26:20|17261.86|17181.86|17261.36|17181.36|17261.86|17181.86|17260.54|17180.54|10
1721071590000|2024-07-15 19:26:30|17261.61|17181.61|17264.77|17184.77|17264.77|17184.77|17261.61|17181.61|9
1721071600000|2024-07-15 19:26:40|17265.12|17185.12|17267.81|17187.81|17267.93|17187.93|17265.12|17185.12|10
1721071610000|2024-07-15 19:26:50|17267.89|17187.89|17264.77|17184.77|17268.08|17188.08|17264.77|17184.77|10
1721071620000|2024-07-15 19:27:00|17264.61|17184.61|17259.01|17179.01|17264.95|17184.95|17259.01|17179.01|10
1721071630000|2024-07-15 19:27:10|17258.49|17178.49|17247.2|17167.2|17258.49|17178.49|17247.2|17167.2|10
1721071640000|2024-07-15 19:27:20|17245.55|17165.55|17245.7|17165.7|17246.11|17166.11|17244.37|17164.37|10
1721071650000|2024-07-15 19:27:30|17245.46|17165.46|17244.55|17164.55|17245.46|17165.46|17243.76|17163.76|10
1721071660000|2024-07-15 19:27:40|17244.73|17164.73|17234.04|17154.04|17244.73|17164.73|17234.04|17154.04|10
1721071670000|2024-07-15 19:27:50|17226.08|17146.08|17206.2|17126.2|17226.72|17146.72|17206.2|17126.2|10
1721071680000|2024-07-15 19:28:00|17205.05|17125.05|17189.45|17109.45|17205.05|17125.05|17189.45|17109.45|10
1721071690000|2024-07-15 19:28:10|17188.95|17108.95|17183.65|17103.65|17188.95|17108.95|17183.65|17103.65|10
1721071700000|2024-07-15 19:28:20|17181.7|17101.7|17173.49|17093.49|17181.7|17101.7|17173.49|17093.49|10
1721071710000|2024-07-15 19:28:30|17172.66|17092.66|17168.9|17088.9|17172.66|17092.66|17168.68|17088.68|9
1721071720000|2024-07-15 19:28:40|17167.21|17087.21|17156.37|17076.37|17167.21|17087.21|17156.37|17076.37|10
1721071730000|2024-07-15 19:28:50|17156.6|17076.6|17154.05|17074.05|17156.6|17076.6|17154.05|17074.05|9
1721071740000|2024-07-15 19:29:00|17154.7|17074.7|17152.01|17072.01|17154.7|17074.7|17151.96|17071.96|10
1721071750000|2024-07-15 19:29:10|17151.77|17071.77|17151.73|17071.73|17152.8|17072.8|17151.47|17071.47|9
1721071760000|2024-07-15 19:29:20|17151.99|17071.99|17149.73|17069.73|17151.99|17071.99|17149.1|17069.1|10
1721071770000|2024-07-15 19:29:30|17150.1|17070.1|17155.22|17075.22|17155.22|17075.22|17150.1|17070.1|10
1721071780000|2024-07-15 19:29:40|17155.26|17075.26|17152.76|17072.76|17155.26|17075.26|17152.51|17072.51|10
1721071790000|2024-07-15 19:29:50|17152.87|17072.87|17153.99|17073.99|17153.99|17073.99|17152.72|17072.72|10
1721071800000|2024-07-15 19:30:00|17154.14|17074.14|17157.54|17077.54|17157.54|17077.54|17154.14|17074.14|9
1721071810000|2024-07-15 19:30:10|17157.76|17077.76|17155.46|17075.46|17157.76|17077.76|17155.46|17075.46|10
1721071820000|2024-07-15 19:30:20|17154.92|17074.92|17153.28|17073.28|17154.94|17074.94|17153.28|17073.28|10
1721071830000|2024-07-15 19:30:30|17153.3|17073.3|17152.07|17072.07|17154.02|17074.02|17152.07|17072.07|10
1721071840000|2024-07-15 19:30:40|17151.15|17071.15|17141.16|17061.16|17151.15|17071.15|17141.16|17061.16|10
1721071850000|2024-07-15 19:30:50|17137.6|17057.6|17134.18|17054.18|17137.6|17057.6|17133.47|17053.47|10
1721071860000|2024-07-15 19:31:00|17134.17|17054.17|17124.46|17044.46|17135.04|17055.04|17124.46|17044.46|10
1721071870000|2024-07-15 19:31:10|17123.26|17043.26|17123.82|17043.82|17123.82|17043.82|17121.77|17041.77|10
1721071880000|2024-07-15 19:31:20|17123.56|17043.56|17122.49|17042.49|17123.98|17043.98|17122.49|17042.49|10
1721071890000|2024-07-15 19:31:30|17122.25|17042.25|17126.43|17046.43|17126.57|17046.57|17122.19|17042.19|10
1721071900000|2024-07-15 19:31:40|17126.49|17046.49|17125.42|17045.42|17126.49|17046.49|17124.79|17044.79|10
1721071910000|2024-07-15 19:31:50|17125.65|17045.65|17127.31|17047.31|17127.31|17047.31|17125.21|17045.21|10
1721071920000|2024-07-15 19:32:00|17127.5|17047.5|17131.23|17051.23|17131.23|17051.23|17127.13|17047.13|10
1721071930000|2024-07-15 19:32:10|17133.32|17053.32|17138.4|17058.4|17138.4|17058.4|17133.26|17053.26|10
1721071940000|2024-07-15 19:32:20|17139.45|17059.45|17142.39|17062.39|17142.39|17062.39|17139.45|17059.45|9
1721071950000|2024-07-15 19:32:30|17143.29|17063.29|17176.89|17096.89|17176.89|17096.89|17143.29|17063.29|10
1721071960000|2024-07-15 19:32:40|17177.99|17097.99|17183.56|17103.56|17184.33|17104.33|17177.99|17097.99|10
1721071970000|2024-07-15 19:32:50|17185|17105|17200.98|17120.98|17200.98|17120.98|17185|17105|10
1721071980000|2024-07-15 19:33:00|17202.35|17122.35|17199.76|17119.76|17203.87|17123.87|17199.76|17119.76|10
1721071990000|2024-07-15 19:33:10|17200.19|17120.19|17188.35|17108.35|17200.19|17120.19|17188.35|17108.35|10
1721072000000|2024-07-15 19:33:20|17187.35|17107.35|17188.56|17108.56|17190.96|17110.96|17186.19|17106.19|10
1721072010000|2024-07-15 19:33:30|17189.14|17109.14|17186.96|17106.96|17190.42|17110.42|17186.96|17106.96|10
1721072020000|2024-07-15 19:33:40|17185.83|17105.83|17183.37|17103.37|17186.1|17106.1|17183.37|17103.37|10
1721072030000|2024-07-15 19:33:50|17183.15|17103.15|17181.36|17101.36|17183.41|17103.41|17181.36|17101.36|10
1721072040000|2024-07-15 19:34:00|17180.98|17100.98|17178.96|17098.96|17181.02|17101.02|17177.62|17097.62|10
1721072050000|2024-07-15 19:34:10|17179|17099|17188.08|17108.08|17188.08|17108.08|17178.5|17098.5|10
1721072060000|2024-07-15 19:34:20|17188.57|17108.57|17188.94|17108.94|17189.27|17109.27|17187.77|17107.77|10
1721072070000|2024-07-15 19:34:30|17188.59|17108.59|17200.17|17120.17|17200.17|17120.17|17188.59|17108.59|10
1721072080000|2024-07-15 19:34:40|17200.52|17120.52|17201.4|17121.4|17201.48|17121.48|17200.47|17120.47|9
1721072090000|2024-07-15 19:34:50|17201.33|17121.33|17201.72|17121.72|17202.23|17122.23|17200.3|17120.3|10
1721072100000|2024-07-15 19:35:00|17201.42|17121.42|17197.88|17117.88|17202.06|17122.06|17197.88|17117.88|10
1721072110000|2024-07-15 19:35:10|17197.27|17117.27|17187.1|17107.1|17197.27|17117.27|17187.1|17107.1|10
1721072120000|2024-07-15 19:35:20|17185.93|17105.93|17182.61|17102.61|17185.93|17105.93|17182.45|17102.45|10
1721072130000|2024-07-15 19:35:30|17182.44|17102.44|17183.55|17103.55|17183.55|17103.55|17181.63|17101.63|10
1721072140000|2024-07-15 19:35:40|17183.57|17103.57|17181.81|17101.81|17183.57|17103.57|17181.81|17101.81|10
1721072150000|2024-07-15 19:35:50|17180.95|17100.95|17180.96|17100.96|17181.26|17101.26|17179.9|17099.9|10
1721072160000|2024-07-15 19:36:00|17181|17101|17179.7|17099.7|17182.11|17102.11|17179.7|17099.7|10
1721072170000|2024-07-15 19:36:10|17179.83|17099.83|17180.09|17100.09|17180.09|17100.09|17177.49|17097.49|10
1721072180000|2024-07-15 19:36:20|17180.17|17100.17|17181.19|17101.19|17181.19|17101.19|17180.17|17100.17|10
1721072190000|2024-07-15 19:36:30|17180.75|17100.75|17182.69|17102.69|17183.7|17103.7|17180.55|17100.55|10
1721072200000|2024-07-15 19:36:40|17181.68|17101.68|17182.86|17102.86|17182.86|17102.86|17180.94|17100.94|10
1721072210000|2024-07-15 19:36:50|17183.14|17103.14|17182.34|17102.34|17183.58|17103.58|17182.34|17102.34|10
1721072220000|2024-07-15 19:37:00|17181.9|17101.9|17177.87|17097.87|17181.9|17101.9|17177.87|17097.87|10
1721072230000|2024-07-15 19:37:10|17177.68|17097.68|17181.44|17101.44|17181.44|17101.44|17177.2|17097.2|10
1721072240000|2024-07-15 19:37:20|17181.69|17101.69|17188.4|17108.4|17188.4|17108.4|17181.69|17101.69|10
1721072250000|2024-07-15 19:37:30|17189.15|17109.15|17201.09|17121.09|17201.09|17121.09|17189.15|17109.15|10
1721072260000|2024-07-15 19:37:40|17201.42|17121.42|17202.01|17122.01|17202.43|17122.43|17201.42|17121.42|10
1721072270000|2024-07-15 19:37:50|17202.39|17122.39|17201.12|17121.12|17203.04|17123.04|17201.12|17121.12|10
1721072280000|2024-07-15 19:38:00|17201.31|17121.31|17197.72|17117.72|17201.31|17121.31|17197.53|17117.53|10
1721072290000|2024-07-15 19:38:10|17197.53|17117.53|17195.38|17115.38|17197.83|17117.83|17195.38|17115.38|10
1721072300000|2024-07-15 19:38:20|17195.24|17115.24|17193.42|17113.42|17195.24|17115.24|17193.21|17113.21|10
1721072310000|2024-07-15 19:38:30|17193.01|17113.01|17192.08|17112.08|17193.22|17113.22|17191.58|17111.58|10
1721072320000|2024-07-15 19:38:40|17192.06|17112.06|17188.98|17108.98|17192.06|17112.06|17188.97|17108.97|10
1721072330000|2024-07-15 19:38:50|17189.02|17109.02|17187.77|17107.77|17189.02|17109.02|17187.77|17107.77|9
1721072340000|2024-07-15 19:39:00|17187.88|17107.88|17187.56|17107.56|17187.98|17107.98|17186.82|17106.82|10
1721072350000|2024-07-15 19:39:10|17187.87|17107.87|17187.12|17107.12|17187.88|17107.88|17186.9|17106.9|10
1721072360000|2024-07-15 19:39:20|17187.16|17107.16|17185.38|17105.38|17187.64|17107.64|17185.38|17105.38|10
1721072370000|2024-07-15 19:39:30|17185.24|17105.24|17182.73|17102.73|17185.24|17105.24|17182.73|17102.73|10
1721072380000|2024-07-15 19:39:40|17182.82|17102.82|17185.41|17105.41|17185.66|17105.66|17182.82|17102.82|9
1721072390000|2024-07-15 19:39:50|17184.86|17104.86|17183.51|17103.51|17184.93|17104.93|17183.49|17103.49|10
1721072400000|2024-07-15 19:40:00|17183.54|17103.54|17184.67|17104.67|17185.27|17105.27|17182.76|17102.76|10
1721072410000|2024-07-15 19:40:10|17184.56|17104.56|17190.9|17110.9|17190.9|17110.9|17184.56|17104.56|10
1721072420000|2024-07-15 19:40:20|17190.52|17110.52|17199.19|17119.19|17199.19|17119.19|17190.52|17110.52|10
1721072430000|2024-07-15 19:40:30|17199.05|17119.05|17204.36|17124.36|17204.36|17124.36|17198.35|17118.35|10
1721072440000|2024-07-15 19:40:40|17203.7|17123.7|17202.83|17122.83|17203.98|17123.98|17202.83|17122.83|10
1721072450000|2024-07-15 19:40:50|17203.17|17123.17|17204.14|17124.14|17204.17|17124.17|17202.93|17122.93|9
1721072460000|2024-07-15 19:41:00|17204.32|17124.32|17202.11|17122.11|17204.37|17124.37|17202.11|17122.11|10
1721072470000|2024-07-15 19:41:10|17202.56|17122.56|17202.99|17122.99|17203.18|17123.18|17202.27|17122.27|10
1721072480000|2024-07-15 19:41:20|17204.13|17124.13|17204.04|17124.04|17204.52|17124.52|17203.52|17123.52|10
1721072490000|2024-07-15 19:41:30|17204.23|17124.23|17205.95|17125.95|17205.95|17125.95|17204.23|17124.23|10
1721072500000|2024-07-15 19:41:40|17206.16|17126.16|17207.42|17127.42|17207.72|17127.72|17206.16|17126.16|9
1721072510000|2024-07-15 19:41:50|17207.24|17127.24|17208.01|17128.01|17208.01|17128.01|17206.88|17126.88|10
1721072520000|2024-07-15 19:42:00|17207.88|17127.88|17207.2|17127.2|17208.08|17128.08|17207.07|17127.07|10
1721072530000|2024-07-15 19:42:10|17206.55|17126.55|17206.85|17126.85|17206.85|17126.85|17206.21|17126.21|9
1721072540000|2024-07-15 19:42:20|17207.84|17127.84|17214.26|17134.26|17214.52|17134.52|17207.84|17127.84|10
1721072550000|2024-07-15 19:42:30|17214.89|17134.89|17216.36|17136.36|17216.47|17136.47|17214.89|17134.89|10
1721072560000|2024-07-15 19:42:40|17216.95|17136.95|17216.66|17136.66|17217.44|17137.44|17216.29|17136.29|10
1721072570000|2024-07-15 19:42:50|17216.34|17136.34|17215.38|17135.38|17217.31|17137.31|17215.38|17135.38|10
1721072580000|2024-07-15 19:43:00|17215.24|17135.24|17206.4|17126.4|17215.24|17135.24|17206.4|17126.4|10
1721072590000|2024-07-15 19:43:10|17205.61|17125.61|17201.59|17121.59|17205.61|17125.61|17201.59|17121.59|10
1721072600000|2024-07-15 19:43:20|17201.4|17121.4|17199.5|17119.5|17201.68|17121.68|17199.5|17119.5|10
1721072610000|2024-07-15 19:43:30|17198.45|17118.45|17195.09|17115.09|17198.45|17118.45|17192.17|17112.17|10
1721072620000|2024-07-15 19:43:40|17195.14|17115.14|17200.54|17120.54|17200.54|17120.54|17195.14|17115.14|10
1721072630000|2024-07-15 19:43:50|17201.33|17121.33|17202.7|17122.7|17202.7|17122.7|17201.33|17121.33|9
1721072640000|2024-07-15 19:44:00|17202.69|17122.69|17201.76|17121.76|17202.7|17122.7|17201.76|17121.76|9
1721072650000|2024-07-15 19:44:10|17200|17120|17201.14|17121.14|17201.73|17121.73|17199.33|17119.33|10
1721072660000|2024-07-15 19:44:20|17201.76|17121.76|17204.63|17124.63|17204.84|17124.84|17201.76|17121.76|10
1721072670000|2024-07-15 19:44:30|17204.87|17124.87|17204.53|17124.53|17205.71|17125.71|17204.45|17124.45|9
1721072680000|2024-07-15 19:44:40|17204.03|17124.03|17195.47|17115.47|17204.03|17124.03|17195.47|17115.47|10
1721072690000|2024-07-15 19:44:50|17194.93|17114.93|17193.63|17113.63|17195.26|17115.26|17193.63|17113.63|10
1721072700000|2024-07-15 19:45:00|17193.62|17113.62|17193.23|17113.23|17194.55|17114.55|17193.23|17113.23|10
1721072710000|2024-07-15 19:45:10|17193.26|17113.26|17193.02|17113.02|17194.44|17114.44|17193.02|17113.02|10
1721072720000|2024-07-15 19:45:20|17192.57|17112.57|17193.6|17113.6|17193.6|17113.6|17192.26|17112.26|10
1721072730000|2024-07-15 19:45:30|17193.48|17113.48|17190.75|17110.75|17193.58|17113.58|17190.75|17110.75|10
1721072740000|2024-07-15 19:45:40|17190.49|17110.49|17187.83|17107.83|17190.49|17110.49|17187.83|17107.83|10
1721072750000|2024-07-15 19:45:50|17187.91|17107.91|17185.77|17105.77|17187.91|17107.91|17185.77|17105.77|10
1721072760000|2024-07-15 19:46:00|17185.55|17105.55|17180.61|17100.61|17185.55|17105.55|17180.61|17100.61|10
1721072770000|2024-07-15 19:46:10|17180.3|17100.3|17178.38|17098.38|17180.96|17100.96|17177.1|17097.1|10
1721072780000|2024-07-15 19:46:20|17178.87|17098.87|17178.8|17098.8|17179.36|17099.36|17178.8|17098.8|10
1721072790000|2024-07-15 19:46:30|17178.62|17098.62|17175.6|17095.6|17178.62|17098.62|17175.6|17095.6|10
1721072800000|2024-07-15 19:46:40|17175.46|17095.46|17175.64|17095.64|17175.76|17095.76|17175.14|17095.14|10
1721072810000|2024-07-15 19:46:50|17175.36|17095.36|17175.69|17095.69|17175.69|17095.69|17174.94|17094.94|10
1721072820000|2024-07-15 19:47:00|17172.76|17092.76|17174.82|17094.82|17175.11|17095.11|17172.76|17092.76|10
1721072830000|2024-07-15 19:47:10|17176.67|17096.67|17158.79|17078.79|17176.67|17096.67|17158.72|17078.72|10
1721072840000|2024-07-15 19:47:20|17158.29|17078.29|17149.88|17069.88|17158.29|17078.29|17149.82|17069.82|10
1721072850000|2024-07-15 19:47:30|17148.82|17068.82|17146.74|17066.74|17148.82|17068.82|17146.47|17066.47|10
1721072860000|2024-07-15 19:47:40|17146.84|17066.84|17148.32|17068.32|17148.32|17068.32|17146.51|17066.51|10
1721072870000|2024-07-15 19:47:50|17148.35|17068.35|17149.74|17069.74|17150.06|17070.06|17148.35|17068.35|9
1721072880000|2024-07-15 19:48:00|17149.28|17069.28|17150.74|17070.74|17150.74|17070.74|17148.57|17068.57|9
1721072890000|2024-07-15 19:48:10|17151.72|17071.72|17150.08|17070.08|17152.48|17072.48|17150.08|17070.08|10
1721072900000|2024-07-15 19:48:20|17150.45|17070.45|17152.12|17072.12|17152.56|17072.56|17150.45|17070.45|10
1721072910000|2024-07-15 19:48:30|17152|17072|17167.19|17087.19|17167.52|17087.52|17152|17072|10
1721072920000|2024-07-15 19:48:40|17167.91|17087.91|17164.58|17084.58|17168.72|17088.72|17164.58|17084.58|10
1721072930000|2024-07-15 19:48:50|17163.11|17083.11|17159.85|17079.85|17163.11|17083.11|17159.85|17079.85|9
1721072940000|2024-07-15 19:49:00|17159.98|17079.98|17165.3|17085.3|17165.3|17085.3|17159.98|17079.98|10
1721072950000|2024-07-15 19:49:10|17165.51|17085.51|17164.96|17084.96|17166.92|17086.92|17164.73|17084.73|10
1721072960000|2024-07-15 19:49:20|17164.9|17084.9|17160.4|17080.4|17164.9|17084.9|17160.4|17080.4|10
1721072970000|2024-07-15 19:49:30|17159.71|17079.71|17149.23|17069.23|17159.71|17079.71|17149.04|17069.04|10
1721072980000|2024-07-15 19:49:40|17148.74|17068.74|17154.08|17074.08|17154.08|17074.08|17148.07|17068.07|9
1721072990000|2024-07-15 19:49:50|17154.69|17074.69|17157.61|17077.61|17157.61|17077.61|17154.69|17074.69|10
1721073000000|2024-07-15 19:50:00|17157.94|17077.94|17159.39|17079.39|17159.39|17079.39|17157.46|17077.46|10
1721073010000|2024-07-15 19:50:10|17159.14|17079.14|17159.23|17079.23|17159.85|17079.85|17158.72|17078.72|10
1721073020000|2024-07-15 19:50:20|17158.59|17078.59|17152.62|17072.62|17158.59|17078.59|17152.62|17072.62|10
1721073030000|2024-07-15 19:50:30|17152.1|17072.1|17151.42|17071.42|17152.1|17072.1|17151.07|17071.07|10
1721073040000|2024-07-15 19:50:40|17151.64|17071.64|17151.31|17071.31|17151.85|17071.85|17150.95|17070.95|10
1721073050000|2024-07-15 19:50:50|17151.27|17071.27|17152.11|17072.11|17152.13|17072.13|17151.27|17071.27|10
1721073060000|2024-07-15 19:51:00|17152.28|17072.28|17154.81|17074.81|17154.81|17074.81|17151.87|17071.87|10
1721073070000|2024-07-15 19:51:10|17154.88|17074.88|17151.78|17071.78|17154.88|17074.88|17151.63|17071.63|10
1721073080000|2024-07-15 19:51:20|17151.66|17071.66|17148.2|17068.2|17151.66|17071.66|17148.2|17068.2|10
1721073090000|2024-07-15 19:51:30|17147.11|17067.11|17142.39|17062.39|17147.11|17067.11|17142.39|17062.39|10
1721073100000|2024-07-15 19:51:40|17142.19|17062.19|17141.37|17061.37|17142.57|17062.57|17141.37|17061.37|10
1721073110000|2024-07-15 19:51:50|17141.5|17061.5|17138.67|17058.67|17141.5|17061.5|17138.67|17058.67|10
1721073120000|2024-07-15 19:52:00|17139.13|17059.13|17140.64|17060.64|17140.64|17060.64|17139.07|17059.07|10
1721073130000|2024-07-15 19:52:10|17140.92|17060.92|17139.21|17059.21|17140.92|17060.92|17139.09|17059.09|10
1721073140000|2024-07-15 19:52:20|17139.41|17059.41|17138.33|17058.33|17139.49|17059.49|17138.33|17058.33|10
1721073150000|2024-07-15 19:52:30|17138.32|17058.32|17134.75|17054.75|17138.32|17058.32|17134.75|17054.75|10
1721073160000|2024-07-15 19:52:40|17134.63|17054.63|17134.6|17054.6|17134.73|17054.73|17133.7|17053.7|10
1721073170000|2024-07-15 19:52:50|17134.61|17054.61|17134.46|17054.46|17135.02|17055.02|17133.94|17053.94|10
1721073180000|2024-07-15 19:53:00|17134.5|17054.5|17140.55|17060.55|17140.55|17060.55|17134.5|17054.5|10
1721073190000|2024-07-15 19:53:10|17140.56|17060.56|17139.04|17059.04|17140.56|17060.56|17138.23|17058.23|10
1721073200000|2024-07-15 19:53:20|17138.07|17058.07|17133.79|17053.79|17138.07|17058.07|17133.79|17053.79|10
1721073210000|2024-07-15 19:53:30|17134.15|17054.15|17131.61|17051.61|17134.15|17054.15|17131.61|17051.61|9
1721073220000|2024-07-15 19:53:40|17131.63|17051.63|17132.25|17052.25|17132.25|17052.25|17130.73|17050.73|10
1721073230000|2024-07-15 19:53:50|17132.32|17052.32|17130.59|17050.59|17132.77|17052.77|17130.59|17050.59|10
1721073240000|2024-07-15 19:54:00|17130.47|17050.47|17131.82|17051.82|17131.82|17051.82|17129.68|17049.68|10
1721073250000|2024-07-15 19:54:10|17132.15|17052.15|17134|17054|17134|17054|17131.77|17051.77|10
1721073260000|2024-07-15 19:54:20|17135.48|17055.48|17136.78|17056.78|17136.78|17056.78|17135.24|17055.24|10
1721073270000|2024-07-15 19:54:30|17136.82|17056.82|17139.1|17059.1|17139.1|17059.1|17136.43|17056.43|9
1721073280000|2024-07-15 19:54:40|17139.59|17059.59|17143.46|17063.46|17144.02|17064.02|17139.59|17059.59|10
1721073290000|2024-07-15 19:54:50|17143.54|17063.54|17142.52|17062.52|17143.54|17063.54|17142.34|17062.34|9
1721073300000|2024-07-15 19:55:00|17143.58|17063.58|17146.43|17066.43|17146.74|17066.74|17143.58|17063.58|10
1721073310000|2024-07-15 19:55:10|17146.4|17066.4|17149.69|17069.69|17149.69|17069.69|17146.4|17066.4|10
1721073320000|2024-07-15 19:55:20|17149.76|17069.76|17147.47|17067.47|17149.76|17069.76|17147.47|17067.47|10
1721073330000|2024-07-15 19:55:30|17147.18|17067.18|17143.89|17063.89|17147.18|17067.18|17143.89|17063.89|10
1721073340000|2024-07-15 19:55:40|17143.67|17063.67|17138.92|17058.92|17143.67|17063.67|17138.92|17058.92|10
1721073350000|2024-07-15 19:55:50|17138.84|17058.84|17136.06|17056.06|17138.84|17058.84|17136.06|17056.06|10
1721073360000|2024-07-15 19:56:00|17136.01|17056.01|17135.88|17055.88|17136.96|17056.96|17135.44|17055.44|10
1721073370000|2024-07-15 19:56:10|17135.76|17055.76|17132.87|17052.87|17135.79|17055.79|17132.87|17052.87|10
1721073380000|2024-07-15 19:56:20|17132.91|17052.91|17132.85|17052.85|17132.91|17052.91|17131.7|17051.7|10
1721073390000|2024-07-15 19:56:30|17132.72|17052.72|17132.88|17052.88|17133.91|17053.91|17132.72|17052.72|10
1721073400000|2024-07-15 19:56:40|17133.04|17053.04|17133.47|17053.47|17133.78|17053.78|17133.04|17053.04|9
1721073410000|2024-07-15 19:56:50|17133.9|17053.9|17134.22|17054.22|17134.22|17054.22|17133.9|17053.9|10
1721073420000|2024-07-15 19:57:00|17134.25|17054.25|17131.3|17051.3|17134.35|17054.35|17131.3|17051.3|10
1721073430000|2024-07-15 19:57:10|17132.19|17052.19|17130.94|17050.94|17132.81|17052.81|17130.94|17050.94|10
1721073440000|2024-07-15 19:57:20|17131|17051|17130.16|17050.16|17131.12|17051.12|17130.16|17050.16|10
1721073450000|2024-07-15 19:57:30|17130.2|17050.2|17128.91|17048.91|17130.2|17050.2|17128.91|17048.91|10
1721073460000|2024-07-15 19:57:40|17127.41|17047.41|17130.17|17050.17|17130.17|17050.17|17127.35|17047.35|10
1721073470000|2024-07-15 19:57:50|17131.82|17051.82|17134.84|17054.84|17134.84|17054.84|17131.82|17051.82|10
1721073480000|2024-07-15 19:58:00|17136.03|17056.03|17130.41|17050.41|17136.77|17056.77|17130.41|17050.41|10
1721073490000|2024-07-15 19:58:10|17129.91|17049.91|17132.42|17052.42|17132.42|17052.42|17129.29|17049.29|10
1721073500000|2024-07-15 19:58:20|17133.42|17053.42|17137.36|17057.36|17137.36|17057.36|17133.42|17053.42|10
1721073510000|2024-07-15 19:58:30|17137.47|17057.47|17142.65|17062.65|17142.75|17062.75|17137.41|17057.41|10
1721073520000|2024-07-15 19:58:40|17142.68|17062.68|17143.91|17063.91|17143.91|17063.91|17142.68|17062.68|10
1721073530000|2024-07-15 19:58:50|17144.13|17064.13|17145.66|17065.66|17145.66|17065.66|17144.13|17064.13|10
1721073540000|2024-07-15 19:59:00|17145.43|17065.43|17147.6|17067.6|17147.6|17067.6|17145.43|17065.43|10
1721073550000|2024-07-15 19:59:10|17147.7|17067.7|17152.5|17072.5|17152.5|17072.5|17147.6|17067.6|10
1721073560000|2024-07-15 19:59:20|17152.57|17072.57|17156.52|17076.52|17156.52|17076.52|17152.22|17072.22|10
1721073570000|2024-07-15 19:59:30|17156.78|17076.78|17159.71|17079.71|17159.71|17079.71|17156.78|17076.78|10
1721073580000|2024-07-15 19:59:40|17159.98|17079.98|17162.54|17082.54|17162.54|17082.54|17159.81|17079.81|10
1721073590000|2024-07-15 19:59:50|17162.9|17082.9|17164.37|17084.37|17164.83|17084.83|17162.74|17082.74|10
1721073600000|2024-07-15 20:00:00|17165.12|17085.12|17160.53|17080.53|17166.2|17086.2|17160.51|17080.51|10
1721073610000|2024-07-15 20:00:10|17160|17080|17156.58|17076.58|17160|17080|17156.58|17076.58|10
1721073620000|2024-07-15 20:00:20|17156.51|17076.51|17159.11|17079.11|17159.33|17079.33|17156.23|17076.23|10
1721073630000|2024-07-15 20:00:30|17161.28|17081.28|17165.12|17085.12|17165.12|17085.12|17160.92|17080.92|10
1721073640000|2024-07-15 20:00:40|17166.07|17086.07|17166.41|17086.41|17167.73|17087.73|17166|17086|10
1721073650000|2024-07-15 20:00:50|17166.52|17086.52|17165.03|17085.03|17166.65|17086.65|17165.03|17085.03|10
1721073660000|2024-07-15 20:01:00|17165.36|17085.36|17167.73|17087.73|17167.73|17087.73|17165.29|17085.29|10
1721073670000|2024-07-15 20:01:10|17167.86|17087.86|17167.25|17087.25|17167.86|17087.86|17167.15|17087.15|10
1721073680000|2024-07-15 20:01:20|17167.03|17087.03|17165.67|17085.67|17167.03|17087.03|17165.67|17085.67|10
1721073690000|2024-07-15 20:01:30|17165.72|17085.72|17164.61|17084.61|17165.72|17085.72|17164.61|17084.61|10
1721073700000|2024-07-15 20:01:40|17164.29|17084.29|17162.63|17082.63|17164.66|17084.66|17162.53|17082.53|10
1721073710000|2024-07-15 20:01:50|17162.69|17082.69|17163.43|17083.43|17163.43|17083.43|17162.69|17082.69|9
1721073720000|2024-07-15 20:02:00|17164.11|17084.11|17166.06|17086.06|17166.06|17086.06|17163.68|17083.68|10
1721073730000|2024-07-15 20:02:10|17166.54|17086.54|17169.54|17089.54|17169.54|17089.54|17166.54|17086.54|10
1721073740000|2024-07-15 20:02:20|17169.84|17089.84|17168.79|17088.79|17169.84|17089.84|17168.21|17088.21|10
1721073750000|2024-07-15 20:02:30|17168.84|17088.84|17170.16|17090.16|17170.16|17090.16|17168.84|17088.84|10
1721073760000|2024-07-15 20:02:40|17170.22|17090.22|17170.45|17090.45|17171.81|17091.81|17170.19|17090.19|10
1721073770000|2024-07-15 20:02:50|17170.85|17090.85|17177.09|17097.09|17177.09|17097.09|17170.25|17090.25|10
1721073780000|2024-07-15 20:03:00|17178.45|17098.45|17181.75|17101.75|17181.75|17101.75|17178.45|17098.45|10
1721073790000|2024-07-15 20:03:10|17181.76|17101.76|17183.3|17103.3|17183.3|17103.3|17181.76|17101.76|10
1721073800000|2024-07-15 20:03:20|17183.97|17103.97|17185.97|17105.97|17185.97|17105.97|17183.97|17103.97|10
1721073810000|2024-07-15 20:03:30|17186.81|17106.81|17187.15|17107.15|17187.91|17107.91|17186.81|17106.81|10
1721073820000|2024-07-15 20:03:40|17187.32|17107.32|17187.43|17107.43|17187.71|17107.71|17187.27|17107.27|10
1721073830000|2024-07-15 20:03:50|17187.12|17107.12|17183.85|17103.85|17187.12|17107.12|17183.85|17103.85|9
1721073840000|2024-07-15 20:04:00|17183.64|17103.64|17181.75|17101.75|17183.64|17103.64|17181.75|17101.75|10
1721073850000|2024-07-15 20:04:10|17179.81|17099.81|17180.59|17100.59|17180.59|17100.59|17178.45|17098.45|10
1721073860000|2024-07-15 20:04:20|17180.29|17100.29|17180.5|17100.5|17180.71|17100.71|17180.21|17100.21|7
1721073870000|2024-07-15 20:04:30|17180.54|17100.54|17181.5|17101.5|17181.51|17101.51|17180.19|17100.19|10
1721073880000|2024-07-15 20:04:40|17181.47|17101.47|17182.89|17102.89|17182.89|17102.89|17181.47|17101.47|10
1721073890000|2024-07-15 20:04:50|17183.35|17103.35|17185.68|17105.68|17185.76|17105.76|17183.35|17103.35|10
1721073900000|2024-07-15 20:05:00|17185.73|17105.73|17187.76|17107.76|17188.59|17108.59|17184.55|17104.55|10
1721073910000|2024-07-15 20:05:10|17188.24|17108.24|17188.83|17108.83|17189.08|17109.08|17188.24|17108.24|10
1721073920000|2024-07-15 20:05:20|17188.96|17108.96|17189.83|17109.83|17189.83|17109.83|17188.96|17108.96|10
1721073930000|2024-07-15 20:05:30|17189.94|17109.94|17189.97|17109.97|17190.15|17110.15|17189.72|17109.72|9
1721073940000|2024-07-15 20:05:40|17189.98|17109.98|17191.04|17111.04|17191.14|17111.14|17189.91|17109.91|10
1721073950000|2024-07-15 20:05:50|17191.12|17111.12|17191.01|17111.01|17191.76|17111.76|17191.01|17111.01|10
1721073960000|2024-07-15 20:06:00|17190.72|17110.72|17189.49|17109.49|17190.95|17110.95|17189.28|17109.28|10
1721073970000|2024-07-15 20:06:10|17189.51|17109.51|17187.37|17107.37|17189.51|17109.51|17187.37|17107.37|10
1721073980000|2024-07-15 20:06:20|17187.3|17107.3|17185.59|17105.59|17187.3|17107.3|17185.59|17105.59|9
1721073990000|2024-07-15 20:06:30|17185.41|17105.41|17186.1|17106.1|17186.37|17106.37|17185.41|17105.41|10
1721074000000|2024-07-15 20:06:40|17186.27|17106.27|17182.8|17102.8|17186.27|17106.27|17182.8|17102.8|10
1721074010000|2024-07-15 20:06:50|17182.7|17102.7|17183.32|17103.32|17183.37|17103.37|17182.56|17102.56|9
1721074020000|2024-07-15 20:07:00|17183.2|17103.2|17181.94|17101.94|17183.31|17103.31|17181.66|17101.66|8
1721074030000|2024-07-15 20:07:10|17181.86|17101.86|17182.33|17102.33|17183.08|17103.08|17181.86|17101.86|10
1721074040000|2024-07-15 20:07:20|17182.56|17102.56|17182.71|17102.71|17183.36|17103.36|17182.56|17102.56|10
1721074050000|2024-07-15 20:07:30|17181.36|17101.36|17180.43|17100.43|17181.36|17101.36|17180.43|17100.43|8
1721074060000|2024-07-15 20:07:40|17180.45|17100.45|17179.69|17099.69|17180.45|17100.45|17179.59|17099.59|10
1721074070000|2024-07-15 20:07:50|17179.56|17099.56|17179.53|17099.53|17179.8|17099.8|17179.47|17099.47|10
1721074080000|2024-07-15 20:08:00|17179.46|17099.46|17179.19|17099.19|17179.7|17099.7|17179.03|17099.03|10
1721074090000|2024-07-15 20:08:10|17179.22|17099.22|17175.64|17095.64|17179.22|17099.22|17175.07|17095.07|10
1721074100000|2024-07-15 20:08:20|17175.69|17095.69|17173.3|17093.3|17175.69|17095.69|17173.3|17093.3|10
1721074110000|2024-07-15 20:08:30|17172.9|17092.9|17171.25|17091.25|17172.9|17092.9|17171.25|17091.25|9
1721074120000|2024-07-15 20:08:40|17171|17091|17171.65|17091.65|17172.27|17092.27|17170.83|17090.83|10
1721074130000|2024-07-15 20:08:50|17171.84|17091.84|17172.33|17092.33|17172.33|17092.33|17171.84|17091.84|10
1721074140000|2024-07-15 20:09:00|17172.27|17092.27|17170.31|17090.31|17172.27|17092.27|17170.31|17090.31|10
1721074150000|2024-07-15 20:09:10|17170.65|17090.65|17173.89|17093.89|17173.89|17093.89|17170.64|17090.64|10
1721074160000|2024-07-15 20:09:20|17173.77|17093.77|17176.45|17096.45|17176.79|17096.79|17173.65|17093.65|10
1721074170000|2024-07-15 20:09:30|17175.34|17095.34|17172.58|17092.58|17175.34|17095.34|17172.58|17092.58|10
1721074180000|2024-07-15 20:09:40|17172.43|17092.43|17170.43|17090.43|17172.43|17092.43|17170.43|17090.43|10
1721074190000|2024-07-15 20:09:50|17168.78|17088.78|17168.84|17088.84|17168.94|17088.94|17168.77|17088.77|9
1721074200000|2024-07-15 20:10:00|17168.85|17088.85|17168.31|17088.31|17168.85|17088.85|17168.26|17088.26|10
1721074210000|2024-07-15 20:10:10|17169.08|17089.08|17172.99|17092.99|17172.99|17092.99|17168.91|17088.91|9
1721074220000|2024-07-15 20:10:20|17172.91|17092.91|17173.15|17093.15|17173.2|17093.2|17172.41|17092.41|10
1721074230000|2024-07-15 20:10:30|17173.47|17093.47|17176.26|17096.26|17176.26|17096.26|17173.47|17093.47|10
1721074240000|2024-07-15 20:10:40|17175.95|17095.95|17178.77|17098.77|17178.77|17098.77|17175.95|17095.95|10
1721074250000|2024-07-15 20:10:50|17178.82|17098.82|17179.21|17099.21|17179.21|17099.21|17178.34|17098.34|10
1721074260000|2024-07-15 20:11:00|17179.38|17099.38|17177.7|17097.7|17179.38|17099.38|17177.63|17097.63|10
1721074270000|2024-07-15 20:11:10|17177.49|17097.49|17179.93|17099.93|17179.93|17099.93|17177.49|17097.49|10
1721074280000|2024-07-15 20:11:20|17180.12|17100.12|17180.75|17100.75|17181.17|17101.17|17180.12|17100.12|10
1721074290000|2024-07-15 20:11:30|17180.93|17100.93|17181.96|17101.96|17181.96|17101.96|17180.89|17100.89|10
1721074300000|2024-07-15 20:11:40|17181.56|17101.56|17181.27|17101.27|17181.98|17101.98|17181.27|17101.27|10
1721074310000|2024-07-15 20:11:50|17181.52|17101.52|17178.25|17098.25|17181.52|17101.52|17178.09|17098.09|10
1721074320000|2024-07-15 20:12:00|17177.71|17097.71|17176.37|17096.37|17178.89|17098.89|17176.37|17096.37|10
1721074330000|2024-07-15 20:12:10|17176.23|17096.23|17175.87|17095.87|17176.38|17096.38|17175.83|17095.83|10
1721074340000|2024-07-15 20:12:20|17175.7|17095.7|17174.62|17094.62|17175.82|17095.82|17174.39|17094.39|9
1721074350000|2024-07-15 20:12:30|17174.63|17094.63|17176.13|17096.13|17176.13|17096.13|17174.58|17094.58|10
1721074360000|2024-07-15 20:12:40|17176.02|17096.02|17173.61|17093.61|17176.02|17096.02|17173.61|17093.61|9
1721074370000|2024-07-15 20:12:50|17173.24|17093.24|17172.55|17092.55|17173.35|17093.35|17172.55|17092.55|9
1721074380000|2024-07-15 20:13:00|17172.26|17092.26|17172.77|17092.77|17173.22|17093.22|17172.26|17092.26|10
1721074390000|2024-07-15 20:13:10|17172.89|17092.89|17175.58|17095.58|17176.04|17096.04|17171.94|17091.94|10
1721074400000|2024-07-15 20:13:20|17174.97|17094.97|17173.55|17093.55|17174.97|17094.97|17173.55|17093.55|9
1721074410000|2024-07-15 20:13:30|17173.58|17093.58|17172.43|17092.43|17173.61|17093.61|17172.43|17092.43|10
1721074420000|2024-07-15 20:13:40|17172.37|17092.37|17175.71|17095.71|17175.71|17095.71|17172.35|17092.35|10
1721074430000|2024-07-15 20:13:50|17175.1|17095.1|17182.36|17102.36|17182.36|17102.36|17175.1|17095.1|10
1721074440000|2024-07-15 20:14:00|17183|17103|17189.62|17109.62|17189.62|17109.62|17183|17103|10
1721074450000|2024-07-15 20:14:10|17189.95|17109.95|17189.29|17109.29|17190.22|17110.22|17189.18|17109.18|10
1721074460000|2024-07-15 20:14:20|17188.46|17108.46|17187.28|17107.28|17188.46|17108.46|17187.26|17107.26|10
1721074470000|2024-07-15 20:14:30|17187.29|17107.29|17186.81|17106.81|17187.37|17107.37|17186.81|17106.81|9
1721074480000|2024-07-15 20:14:40|17186.52|17106.52|17185.74|17105.74|17186.97|17106.97|17185.74|17105.74|10
1721074490000|2024-07-15 20:14:50|17185.39|17105.39|17185.1|17105.1|17185.39|17105.39|17184.73|17104.73|10
1721074500000|2024-07-15 20:15:00|17184.91|17104.91|17183.05|17103.05|17184.91|17104.91|17183.05|17103.05|10
1721074510000|2024-07-15 20:15:10|17182.99|17102.99|17183.6|17103.6|17183.6|17103.6|17182.76|17102.76|9
1721074520000|2024-07-15 20:15:20|17183.55|17103.55|17181.45|17101.45|17183.55|17103.55|17181.29|17101.29|10
1721074530000|2024-07-15 20:15:30|17181.13|17101.13|17183.11|17103.11|17183.11|17103.11|17181.13|17101.13|10
1721074540000|2024-07-15 20:15:40|17184.1|17104.1|17186.42|17106.42|17186.51|17106.51|17184.1|17104.1|10
1721074550000|2024-07-15 20:15:50|17186.26|17106.26|17184.06|17104.06|17186.26|17106.26|17184.06|17104.06|10
1721074560000|2024-07-15 20:16:00|17183.97|17103.97|17186.58|17106.58|17186.85|17106.85|17183.92|17103.92|10
1721074570000|2024-07-15 20:16:10|17186.5|17106.5|17185.56|17105.56|17186.5|17106.5|17185.56|17105.56|9
1721074580000|2024-07-15 20:16:20|17185.39|17105.39|17183.45|17103.45|17185.39|17105.39|17183.07|17103.07|10
1721074590000|2024-07-15 20:16:30|17183.4|17103.4|17183.39|17103.39|17183.4|17103.4|17182.88|17102.88|9
1721074600000|2024-07-15 20:16:40|17183.44|17103.44|17183.6|17103.6|17183.92|17103.92|17183.44|17103.44|9
1721074610000|2024-07-15 20:16:50|17184.07|17104.07|17184.98|17104.98|17185.06|17105.06|17184.07|17104.07|10
1721074620000|2024-07-15 20:17:00|17184.91|17104.91|17187.08|17107.08|17187.08|17107.08|17184.91|17104.91|10
1721074630000|2024-07-15 20:17:10|17187.07|17107.07|17185.95|17105.95|17187.07|17107.07|17185.95|17105.95|10
1721074640000|2024-07-15 20:17:20|17185.59|17105.59|17184.31|17104.31|17185.59|17105.59|17184.23|17104.23|10
1721074650000|2024-07-15 20:17:30|17184.32|17104.32|17185.58|17105.58|17185.58|17105.58|17184.29|17104.29|10
1721074660000|2024-07-15 20:17:40|17185.72|17105.72|17187.13|17107.13|17187.13|17107.13|17185.72|17105.72|10
1721074670000|2024-07-15 20:17:50|17187.1|17107.1|17187.8|17107.8|17187.87|17107.87|17187.09|17107.09|10
1721074680000|2024-07-15 20:18:00|17187.84|17107.84|17188.3|17108.3|17188.3|17108.3|17187.25|17107.25|9
1721074690000|2024-07-15 20:18:10|17188.41|17108.41|17186.47|17106.47|17188.41|17108.41|17186.47|17106.47|10
1721074700000|2024-07-15 20:18:20|17186.41|17106.41|17187.62|17107.62|17187.62|17107.62|17185.87|17105.87|9
1721074710000|2024-07-15 20:18:30|17188.35|17108.35|17197.02|17117.02|17197.26|17117.26|17188.35|17108.35|10
1721074720000|2024-07-15 20:18:40|17197.48|17117.48|17197.2|17117.2|17197.48|17117.48|17196.51|17116.51|10
1721074730000|2024-07-15 20:18:50|17197.02|17117.02|17200.46|17120.46|17200.46|17120.46|17196.59|17116.59|10
1721074740000|2024-07-15 20:19:00|17201.12|17121.12|17203.21|17123.21|17203.59|17123.59|17201.12|17121.12|10
1721074750000|2024-07-15 20:19:10|17204.49|17124.49|17208.95|17128.95|17208.95|17128.95|17204.49|17124.49|10
1721074760000|2024-07-15 20:19:20|17209.07|17129.07|17212.34|17132.34|17212.34|17132.34|17209.07|17129.07|9
1721074770000|2024-07-15 20:19:30|17213.57|17133.57|17217.45|17137.45|17217.45|17137.45|17211.81|17131.81|10
1721074780000|2024-07-15 20:19:40|17217.04|17137.04|17217.28|17137.28|17217.28|17137.28|17216.48|17136.48|10
1721074790000|2024-07-15 20:19:50|17217.02|17137.02|17218.91|17138.91|17218.91|17138.91|17217.02|17137.02|10
1721074800000|2024-07-15 20:20:00|17218.98|17138.98|17222.36|17142.36|17222.36|17142.36|17218.98|17138.98|9
1721074810000|2024-07-15 20:20:10|17221.48|17141.48|17223.28|17143.28|17223.28|17143.28|17219.6|17139.6|10
1721074820000|2024-07-15 20:20:20|17223.34|17143.34|17223.7|17143.7|17224.18|17144.18|17223.24|17143.24|10
1721074830000|2024-07-15 20:20:30|17223.51|17143.51|17221.59|17141.59|17223.55|17143.55|17221.59|17141.59|10
1721074840000|2024-07-15 20:20:40|17221.36|17141.36|17220.25|17140.25|17221.36|17141.36|17220.25|17140.25|10
1721074850000|2024-07-15 20:20:50|17220.8|17140.8|17219.19|17139.19|17220.8|17140.8|17219.12|17139.12|10
1721074860000|2024-07-15 20:21:00|17218.37|17138.37|17218.27|17138.27|17218.37|17138.37|17217.7|17137.7|10
1721074870000|2024-07-15 20:21:10|17218.07|17138.07|17218.37|17138.37|17218.94|17138.94|17218.07|17138.07|10
1721074880000|2024-07-15 20:21:20|17218.1|17138.1|17215.41|17135.41|17218.1|17138.1|17215.41|17135.41|10
1721074890000|2024-07-15 20:21:30|17214.95|17134.95|17213.98|17133.98|17214.95|17134.95|17213.73|17133.73|10
1721074900000|2024-07-15 20:21:40|17213.95|17133.95|17210.33|17130.33|17213.95|17133.95|17210.33|17130.33|10
1721074910000|2024-07-15 20:21:50|17210.2|17130.2|17209.03|17129.03|17210.2|17130.2|17209.03|17129.03|10
1721074920000|2024-07-15 20:22:00|17208.42|17128.42|17208.45|17128.45|17208.45|17128.45|17207.61|17127.61|10
1721074930000|2024-07-15 20:22:10|17208.94|17128.94|17214.17|17134.17|17214.17|17134.17|17208.94|17128.94|10
1721074940000|2024-07-15 20:22:20|17215.1|17135.1|17217.25|17137.25|17217.99|17137.99|17215.1|17135.1|10
1721074950000|2024-07-15 20:22:30|17217.28|17137.28|17218.04|17138.04|17218.04|17138.04|17217.04|17137.04|10
1721074960000|2024-07-15 20:22:40|17219.01|17139.01|17222.44|17142.44|17222.44|17142.44|17219.01|17139.01|10
1721074970000|2024-07-15 20:22:50|17223.11|17143.11|17223.55|17143.55|17223.59|17143.59|17223.11|17143.11|7
1721074980000|2024-07-15 20:23:00|17223.32|17143.32|17224.49|17144.49|17225.12|17145.12|17223.32|17143.32|10
1721074990000|2024-07-15 20:23:10|17224.45|17144.45|17222.75|17142.75|17224.45|17144.45|17222.58|17142.58|10
1721075000000|2024-07-15 20:23:20|17222.72|17142.72|17221.67|17141.67|17222.72|17142.72|17221.67|17141.67|9
1721075010000|2024-07-15 20:23:30|17221.58|17141.58|17222.67|17142.67|17222.84|17142.84|17221.51|17141.51|10
1721075020000|2024-07-15 20:23:40|17222.8|17142.8|17222.98|17142.98|17223.25|17143.25|17222.65|17142.65|10
1721075030000|2024-07-15 20:23:50|17223.49|17143.49|17223.61|17143.61|17223.61|17143.61|17223.47|17143.47|9
1721075040000|2024-07-15 20:24:00|17223.46|17143.46|17223.16|17143.16|17223.54|17143.54|17222.92|17142.92|10
1721075050000|2024-07-15 20:24:10|17223.29|17143.29|17223.76|17143.76|17223.76|17143.76|17223.08|17143.08|9
1721075060000|2024-07-15 20:24:20|17224.75|17144.75|17229.29|17149.29|17229.29|17149.29|17224.75|17144.75|10
1721075070000|2024-07-15 20:24:30|17229.44|17149.44|17231.96|17151.96|17231.96|17151.96|17229.44|17149.44|10
1721075080000|2024-07-15 20:24:40|17231.92|17151.92|17232.52|17152.52|17232.8|17152.8|17231.92|17151.92|9
1721075090000|2024-07-15 20:24:50|17232.55|17152.55|17232.27|17152.27|17232.61|17152.61|17232.15|17152.15|10
1721075100000|2024-07-15 20:25:00|17232.39|17152.39|17232.12|17152.12|17232.41|17152.41|17231.69|17151.69|10
1721075110000|2024-07-15 20:25:10|17232.36|17152.36|17232.35|17152.35|17232.53|17152.53|17231.9|17151.9|9
1721075120000|2024-07-15 20:25:20|17231.77|17151.77|17230.9|17150.9|17231.77|17151.77|17230.42|17150.42|10
1721075130000|2024-07-15 20:25:30|17231.04|17151.04|17231.75|17151.75|17231.75|17151.75|17231.04|17151.04|10
1721075140000|2024-07-15 20:25:40|17231.81|17151.81|17233.91|17153.91|17234.34|17154.34|17231.81|17151.81|10
1721075150000|2024-07-15 20:25:50|17233.8|17153.8|17235.02|17155.02|17235.02|17155.02|17233.8|17153.8|10
1721075160000|2024-07-15 20:26:00|17235.11|17155.11|17241.24|17161.24|17241.24|17161.24|17232.46|17152.46|10
1721075170000|2024-07-15 20:26:10|17245.15|17165.15|17246.95|17166.95|17247.4|17167.4|17245.15|17165.15|10
1721075180000|2024-07-15 20:26:20|17246.8|17166.8|17247.8|17167.8|17247.8|17167.8|17245.95|17165.95|10
1721075190000|2024-07-15 20:26:30|17248.12|17168.12|17248.9|17168.9|17248.9|17168.9|17247.28|17167.28|10
1721075200000|2024-07-15 20:26:40|17249.2|17169.2|17254.48|17174.48|17254.87|17174.87|17249.2|17169.2|10
1721075210000|2024-07-15 20:26:50|17254.42|17174.42|17262|17182|17262|17182|17254.42|17174.42|10
1721075220000|2024-07-15 20:27:00|17262.39|17182.39|17259.17|17179.17|17262.89|17182.89|17259.17|17179.17|10
1721075230000|2024-07-15 20:27:10|17258.58|17178.58|17254.76|17174.76|17258.58|17178.58|17254.76|17174.76|10
1721075240000|2024-07-15 20:27:20|17254.68|17174.68|17256.42|17176.42|17256.42|17176.42|17254.68|17174.68|10
1721075250000|2024-07-15 20:27:30|17257.43|17177.43|17256.83|17176.83|17257.67|17177.67|17256.3|17176.3|10
1721075260000|2024-07-15 20:27:40|17256.72|17176.72|17256.29|17176.29|17257.53|17177.53|17255.93|17175.93|10
1721075270000|2024-07-15 20:27:50|17256.5|17176.5|17257.49|17177.49|17257.49|17177.49|17256.5|17176.5|10
1721075280000|2024-07-15 20:28:00|17257.48|17177.48|17259.5|17179.5|17259.5|17179.5|17257.48|17177.48|10
1721075290000|2024-07-15 20:28:10|17261.96|17181.96|17262.69|17182.69|17263.23|17183.23|17261.83|17181.83|8
1721075300000|2024-07-15 20:28:20|17262.14|17182.14|17265.41|17185.41|17265.41|17185.41|17262.14|17182.14|9
1721075310000|2024-07-15 20:28:30|17265.3|17185.3|17266.77|17186.77|17266.77|17186.77|17265.21|17185.21|9
1721075320000|2024-07-15 20:28:40|17267.02|17187.02|17267.79|17187.79|17267.79|17187.79|17266.69|17186.69|10
1721075330000|2024-07-15 20:28:50|17267.94|17187.94|17267.69|17187.69|17267.94|17187.94|17267.29|17187.29|10
1721075340000|2024-07-15 20:29:00|17267.85|17187.85|17267.79|17187.79|17268.42|17188.42|17267.77|17187.77|10
1721075350000|2024-07-15 20:29:10|17267.34|17187.34|17267.52|17187.52|17267.61|17187.61|17267.14|17187.14|10
1721075360000|2024-07-15 20:29:20|17267.34|17187.34|17268.33|17188.33|17268.33|17188.33|17267.34|17187.34|9
1721075370000|2024-07-15 20:29:30|17267.89|17187.89|17269.52|17189.52|17269.6|17189.6|17267.89|17187.89|10
1721075380000|2024-07-15 20:29:40|17269.54|17189.54|17267.94|17187.94|17269.6|17189.6|17267.94|17187.94|8
1721075390000|2024-07-15 20:29:50|17267.62|17187.62|17264.37|17184.37|17267.62|17187.62|17264.37|17184.37|9
1721075400000|2024-07-15 20:30:00|17264.33|17184.33|17259.81|17179.81|17264.33|17184.33|17259.76|17179.76|10
1721075410000|2024-07-15 20:30:10|17260.23|17180.23|17259.14|17179.14|17260.96|17180.96|17259.14|17179.14|10
1721075420000|2024-07-15 20:30:20|17258.84|17178.84|17257.56|17177.56|17259.48|17179.48|17257.56|17177.56|10
1721075430000|2024-07-15 20:30:30|17257.75|17177.75|17254.62|17174.62|17257.75|17177.75|17254.62|17174.62|10
1721075440000|2024-07-15 20:30:40|17254.83|17174.83|17254.8|17174.8|17254.83|17174.83|17253.51|17173.51|10
1721075450000|2024-07-15 20:30:50|17254.85|17174.85|17255.15|17175.15|17255.27|17175.27|17254.8|17174.8|10
1721075460000|2024-07-15 20:31:00|17255.23|17175.23|17259.7|17179.7|17259.7|17179.7|17255.23|17175.23|9
1721075470000|2024-07-15 20:31:10|17259.13|17179.13|17259.84|17179.84|17260.05|17180.05|17259.13|17179.13|10
1721075480000|2024-07-15 20:31:20|17260.03|17180.03|17261.78|17181.78|17261.78|17181.78|17260.03|17180.03|8
1721075490000|2024-07-15 20:31:30|17261.63|17181.63|17259.44|17179.44|17261.63|17181.63|17259.32|17179.32|10
1721075500000|2024-07-15 20:31:40|17259.28|17179.28|17258.07|17178.07|17259.61|17179.61|17258.07|17178.07|10
1721075510000|2024-07-15 20:31:50|17258.22|17178.22|17259.2|17179.2|17259.2|17179.2|17258.12|17178.12|10
1721075520000|2024-07-15 20:32:00|17259.24|17179.24|17260.98|17180.98|17260.98|17180.98|17259.24|17179.24|10
1721075530000|2024-07-15 20:32:10|17261.38|17181.38|17264.87|17184.87|17264.87|17184.87|17261.38|17181.38|10
1721075540000|2024-07-15 20:32:20|17264.9|17184.9|17271.19|17191.19|17271.19|17191.19|17264.9|17184.9|10
1721075550000|2024-07-15 20:32:30|17271.25|17191.25|17271.18|17191.18|17271.25|17191.25|17270.49|17190.49|10
1721075560000|2024-07-15 20:32:40|17271.11|17191.11|17272.49|17192.49|17272.49|17192.49|17271.1|17191.1|9
1721075570000|2024-07-15 20:32:50|17272.45|17192.45|17272.13|17192.13|17272.93|17192.93|17272.13|17192.13|10
1721075580000|2024-07-15 20:33:00|17271.75|17191.75|17271.19|17191.19|17272.15|17192.15|17271.19|17191.19|10
1721075590000|2024-07-15 20:33:10|17271.15|17191.15|17269.6|17189.6|17271.15|17191.15|17269.41|17189.41|10
1721075600000|2024-07-15 20:33:20|17269.53|17189.53|17268.93|17188.93|17269.55|17189.55|17268.78|17188.78|10
1721075610000|2024-07-15 20:33:30|17269.48|17189.48|17272.34|17192.34|17272.34|17192.34|17269.48|17189.48|10
1721075620000|2024-07-15 20:33:40|17271.91|17191.91|17274.6|17194.6|17274.68|17194.68|17271.87|17191.87|9
1721075630000|2024-07-15 20:33:50|17274.51|17194.51|17274.76|17194.76|17275.17|17195.17|17273.83|17193.83|10
1721075640000|2024-07-15 20:34:00|17274.97|17194.97|17274.91|17194.91|17275.42|17195.42|17274.91|17194.91|9
1721075650000|2024-07-15 20:34:10|17275.13|17195.13|17277.76|17197.76|17277.86|17197.86|17275.12|17195.12|10
1721075660000|2024-07-15 20:34:20|17277.93|17197.93|17276.57|17196.57|17279.33|17199.33|17276.57|17196.57|10
1721075670000|2024-07-15 20:34:30|17276.29|17196.29|17275.1|17195.1|17276.34|17196.34|17275.1|17195.1|9
1721075680000|2024-07-15 20:34:40|17275.04|17195.04|17275.18|17195.18|17275.31|17195.31|17274.89|17194.89|9
1721075690000|2024-07-15 20:34:50|17275.15|17195.15|17276.76|17196.76|17277.96|17197.96|17274.95|17194.95|10
1721075700000|2024-07-15 20:35:00|17276.89|17196.89|17276.09|17196.09|17276.91|17196.91|17276.09|17196.09|10
1721075710000|2024-07-15 20:35:10|17275.8|17195.8|17276.42|17196.42|17276.95|17196.95|17275.53|17195.53|10
1721075720000|2024-07-15 20:35:20|17275.89|17195.89|17274.91|17194.91|17275.89|17195.89|17274.55|17194.55|10
1721075730000|2024-07-15 20:35:30|17273.95|17193.95|17271.43|17191.43|17273.95|17193.95|17271.43|17191.43|9
1721075740000|2024-07-15 20:35:40|17271.63|17191.63|17269.63|17189.63|17272.12|17192.12|17269.48|17189.48|10
1721075750000|2024-07-15 20:35:50|17269.75|17189.75|17267.32|17187.32|17269.75|17189.75|17267.32|17187.32|10
1721075760000|2024-07-15 20:36:00|17266.77|17186.77|17265.75|17185.75|17266.77|17186.77|17265.33|17185.33|10
1721075770000|2024-07-15 20:36:10|17266.42|17186.42|17266.92|17186.92|17266.97|17186.97|17266.42|17186.42|10
1721075780000|2024-07-15 20:36:20|17266.79|17186.79|17265.28|17185.28|17266.9|17186.9|17265.28|17185.28|10
1721075790000|2024-07-15 20:36:30|17265.01|17185.01|17262.71|17182.71|17265.21|17185.21|17262.56|17182.56|10
1721075800000|2024-07-15 20:36:40|17263.05|17183.05|17262.8|17182.8|17263.62|17183.62|17262.67|17182.67|10
1721075810000|2024-07-15 20:36:50|17262.81|17182.81|17263.42|17183.42|17263.53|17183.53|17262.4|17182.4|10
1721075820000|2024-07-15 20:37:00|17263.11|17183.11|17264.4|17184.4|17264.4|17184.4|17262.91|17182.91|9
1721075830000|2024-07-15 20:37:10|17264.87|17184.87|17264.51|17184.51|17265.82|17185.82|17264.48|17184.48|10
1721075840000|2024-07-15 20:37:20|17264.14|17184.14|17262.5|17182.5|17264.14|17184.14|17262.44|17182.44|9
1721075850000|2024-07-15 20:37:30|17262.34|17182.34|17260.83|17180.83|17262.5|17182.5|17260.34|17180.34|9
1721075860000|2024-07-15 20:37:40|17260.84|17180.84|17258.32|17178.32|17260.84|17180.84|17258.32|17178.32|10
1721075870000|2024-07-15 20:37:50|17258.26|17178.26|17258.37|17178.37|17258.72|17178.72|17258.17|17178.17|10
1721075880000|2024-07-15 20:38:00|17258.55|17178.55|17259.56|17179.56|17259.56|17179.56|17257.79|17177.79|9
1721075890000|2024-07-15 20:38:10|17259.83|17179.83|17262.05|17182.05|17262.21|17182.21|17259.73|17179.73|9
1721075900000|2024-07-15 20:38:20|17262.13|17182.13|17264.57|17184.57|17264.57|17184.57|17261.82|17181.82|10
1721075910000|2024-07-15 20:38:30|17265.15|17185.15|17266.54|17186.54|17266.54|17186.54|17265.15|17185.15|10
1721075920000|2024-07-15 20:38:40|17266.59|17186.59|17267.4|17187.4|17267.4|17187.4|17266.51|17186.51|10
1721075930000|2024-07-15 20:38:50|17267.62|17187.62|17267.14|17187.14|17267.83|17187.83|17267.07|17187.07|10
1721075940000|2024-07-15 20:39:00|17267.35|17187.35|17266.73|17186.73|17267.35|17187.35|17266.73|17186.73|10
1721075950000|2024-07-15 20:39:10|17266.47|17186.47|17265.36|17185.36|17266.47|17186.47|17265.36|17185.36|10
1721075960000|2024-07-15 20:39:20|17265.79|17185.79|17266.83|17186.83|17266.83|17186.83|17265.79|17185.79|10
1721075970000|2024-07-15 20:39:30|17266.62|17186.62|17264.42|17184.42|17266.67|17186.67|17264.42|17184.42|10
1721075980000|2024-07-15 20:39:40|17264.47|17184.47|17262.64|17182.64|17264.47|17184.47|17262.64|17182.64|10
1721075990000|2024-07-15 20:39:50|17262.25|17182.25|17260.2|17180.2|17262.25|17182.25|17260.2|17180.2|10
1721076000000|2024-07-15 20:40:00|17260.48|17180.48|17260.76|17180.76|17260.79|17180.79|17260.32|17180.32|9
1721076010000|2024-07-15 20:40:10|17261.44|17181.44|17259.26|17179.26|17261.44|17181.44|17259.26|17179.26|10
1721076020000|2024-07-15 20:40:20|17258.39|17178.39|17258.27|17178.27|17258.42|17178.42|17257.58|17177.58|10
1721076030000|2024-07-15 20:40:30|17258.59|17178.59|17261.83|17181.83|17261.83|17181.83|17258.59|17178.59|10
1721076040000|2024-07-15 20:40:40|17261.65|17181.65|17261.01|17181.01|17261.78|17181.78|17260.83|17180.83|9
1721076050000|2024-07-15 20:40:50|17261.05|17181.05|17259.06|17179.06|17261.08|17181.08|17259.06|17179.06|10
1721076060000|2024-07-15 20:41:00|17258.62|17178.62|17256.59|17176.59|17258.62|17178.62|17256.59|17176.59|10
1721076070000|2024-07-15 20:41:10|17256.56|17176.56|17253.39|17173.39|17256.56|17176.56|17253.3|17173.3|10
1721076080000|2024-07-15 20:41:20|17253.33|17173.33|17254.64|17174.64|17254.64|17174.64|17252.9|17172.9|10
1721076090000|2024-07-15 20:41:30|17254.8|17174.8|17255.6|17175.6|17255.85|17175.85|17254.8|17174.8|10
1721076100000|2024-07-15 20:41:40|17255.18|17175.18|17256.78|17176.78|17256.78|17176.78|17254.77|17174.77|9
1721076110000|2024-07-15 20:41:50|17256.67|17176.67|17257.41|17177.41|17257.94|17177.94|17256.67|17176.67|10
1721076120000|2024-07-15 20:42:00|17257.27|17177.27|17258.58|17178.58|17258.58|17178.58|17257.24|17177.24|10
1721076130000|2024-07-15 20:42:10|17258.89|17178.89|17261.09|17181.09|17261.09|17181.09|17258.87|17178.87|10
1721076140000|2024-07-15 20:42:20|17261.26|17181.26|17262.84|17182.84|17263.01|17183.01|17261.26|17181.26|10
1721076150000|2024-07-15 20:42:30|17263.05|17183.05|17263.99|17183.99|17263.99|17183.99|17262.92|17182.92|10
1721076160000|2024-07-15 20:42:40|17264.11|17184.11|17264.94|17184.94|17265.03|17185.03|17264.11|17184.11|10
1721076170000|2024-07-15 20:42:50|17264.68|17184.68|17264.83|17184.83|17264.97|17184.97|17264.48|17184.48|10
1721076180000|2024-07-15 20:43:00|17264.71|17184.71|17262.67|17182.67|17264.71|17184.71|17262.67|17182.67|10
1721076190000|2024-07-15 20:43:10|17262.38|17182.38|17260.4|17180.4|17262.38|17182.38|17260.15|17180.15|10
1721076200000|2024-07-15 20:43:20|17260.1|17180.1|17260.51|17180.51|17260.76|17180.76|17260.01|17180.01|10
1721076210000|2024-07-15 20:43:30|17260.92|17180.92|17261.03|17181.03|17261.03|17181.03|17259.63|17179.63|10
1721076220000|2024-07-15 20:43:40|17261.12|17181.12|17258.24|17178.24|17261.82|17181.82|17258.24|17178.24|10
1721076230000|2024-07-15 20:43:50|17258.23|17178.23|17257.57|17177.57|17258.24|17178.24|17257.57|17177.57|10
1721076240000|2024-07-15 20:44:00|17257.5|17177.5|17258.73|17178.73|17258.82|17178.82|17257.5|17177.5|9
1721076250000|2024-07-15 20:44:10|17258.45|17178.45|17259.01|17179.01|17259.23|17179.23|17258.45|17178.45|10
1721076260000|2024-07-15 20:44:20|17258.74|17178.74|17258.78|17178.78|17259.78|17179.78|17258.64|17178.64|10
1721076270000|2024-07-15 20:44:30|17258.93|17178.93|17258.42|17178.42|17258.93|17178.93|17257.7|17177.7|10
1721076280000|2024-07-15 20:44:40|17258.44|17178.44|17257.79|17177.79|17258.44|17178.44|17256.99|17176.99|10
1721076290000|2024-07-15 20:44:50|17257.8|17177.8|17258.14|17178.14|17258.3|17178.3|17257.8|17177.8|10
1721076300000|2024-07-15 20:45:00|17258.11|17178.11|17256.44|17176.44|17259.59|17179.59|17256.06|17176.06|9
1721076310000|2024-07-15 20:45:10|17257.16|17177.16|17255.42|17175.42|17257.37|17177.37|17255.42|17175.42|10
1721076320000|2024-07-15 20:45:20|17255.46|17175.46|17253.53|17173.53|17255.46|17175.46|17253.53|17173.53|9
1721076330000|2024-07-15 20:45:30|17253.03|17173.03|17250.21|17170.21|17253.33|17173.33|17250.18|17170.18|10
1721076340000|2024-07-15 20:45:40|17250.41|17170.41|17253.3|17173.3|17253.61|17173.61|17250.34|17170.34|10
1721076350000|2024-07-15 20:45:50|17253.42|17173.42|17254.08|17174.08|17254.08|17174.08|17253.04|17173.04|10
1721076360000|2024-07-15 20:46:00|17254.23|17174.23|17254.34|17174.34|17255.15|17175.15|17254.23|17174.23|9
1721076370000|2024-07-15 20:46:10|17254.4|17174.4|17254.13|17174.13|17254.54|17174.54|17254.05|17174.05|10
1721076380000|2024-07-15 20:46:20|17253.97|17173.97|17253.64|17173.64|17253.97|17173.97|17253.09|17173.09|10
1721076390000|2024-07-15 20:46:30|17253.77|17173.77|17254.7|17174.7|17254.73|17174.73|17253.77|17173.77|10
1721076400000|2024-07-15 20:46:40|17254.67|17174.67|17253.43|17173.43|17254.67|17174.67|17252.93|17172.93|9
1721076410000|2024-07-15 20:46:50|17254.12|17174.12|17254.4|17174.4|17255.82|17175.82|17254.12|17174.12|9
1721076420000|2024-07-15 20:47:00|17254.79|17174.79|17257.75|17177.75|17257.81|17177.81|17254.79|17174.79|9
1721076430000|2024-07-15 20:47:10|17257.71|17177.71|17260.43|17180.43|17260.43|17180.43|17257.71|17177.71|10
1721076440000|2024-07-15 20:47:20|17260.44|17180.44|17263.27|17183.27|17263.27|17183.27|17260.43|17180.43|10
1721076450000|2024-07-15 20:47:30|17263.31|17183.31|17264.05|17184.05|17264.23|17184.23|17263.14|17183.14|10
1721076460000|2024-07-15 20:47:40|17264.06|17184.06|17266.97|17186.97|17266.97|17186.97|17264.06|17184.06|8
1721076470000|2024-07-15 20:47:50|17267.42|17187.42|17267.77|17187.77|17267.94|17187.94|17267.01|17187.01|10
1721076480000|2024-07-15 20:48:00|17268.22|17188.22|17272.35|17192.35|17273.08|17193.08|17268.22|17188.22|10
1721076490000|2024-07-15 20:48:10|17273.26|17193.26|17275.43|17195.43|17275.43|17195.43|17273.26|17193.26|10
1721076500000|2024-07-15 20:48:20|17275.33|17195.33|17272.46|17192.46|17275.33|17195.33|17272.46|17192.46|10
1721076510000|2024-07-15 20:48:30|17272.11|17192.11|17269.76|17189.76|17272.11|17192.11|17269.76|17189.76|9
1721076520000|2024-07-15 20:48:40|17269.86|17189.86|17269.37|17189.37|17269.86|17189.86|17269.17|17189.17|10
1721076530000|2024-07-15 20:48:50|17270.53|17190.53|17271.07|17191.07|17271.79|17191.79|17270.53|17190.53|10
1721076540000|2024-07-15 20:49:00|17270.76|17190.76|17267.93|17187.93|17270.9|17190.9|17267.93|17187.93|10
1721076550000|2024-07-15 20:49:10|17267.48|17187.48|17265.39|17185.39|17267.48|17187.48|17265.38|17185.38|9
1721076560000|2024-07-15 20:49:20|17265.28|17185.28|17262.56|17182.56|17265.28|17185.28|17262.56|17182.56|10
1721076570000|2024-07-15 20:49:30|17262.17|17182.17|17260.47|17180.47|17262.22|17182.22|17260.08|17180.08|10
1721076580000|2024-07-15 20:49:40|17260.46|17180.46|17260.21|17180.21|17260.46|17180.46|17260.03|17180.03|10
1721076590000|2024-07-15 20:49:50|17260.22|17180.22|17260.31|17180.31|17260.31|17180.31|17260.09|17180.09|9
1721076600000|2024-07-15 20:50:00|17260.41|17180.41|17258.28|17178.28|17260.41|17180.41|17258.17|17178.17|10
1721076610000|2024-07-15 20:50:10|17258.05|17178.05|17257.94|17177.94|17258.05|17178.05|17257.41|17177.41|8
1721076620000|2024-07-15 20:50:20|17257.87|17177.87|17258.76|17178.76|17258.96|17178.96|17257.66|17177.66|10
1721076630000|2024-07-15 20:50:30|17258.91|17178.91|17259.38|17179.38|17259.54|17179.54|17258.84|17178.84|9
1721076640000|2024-07-15 20:50:40|17259.5|17179.5|17259.69|17179.69|17260.07|17180.07|17259.5|17179.5|9
1721076650000|2024-07-15 20:50:50|17259.73|17179.73|17259.27|17179.27|17259.97|17179.97|17259.27|17179.27|10
1721076660000|2024-07-15 20:51:00|17259.47|17179.47|17260.16|17180.16|17260.68|17180.68|17259.47|17179.47|9
1721076670000|2024-07-15 20:51:10|17260.29|17180.29|17259.4|17179.4|17260.36|17180.36|17259.4|17179.4|10
1721076680000|2024-07-15 20:51:20|17259.19|17179.19|17257.35|17177.35|17259.21|17179.21|17257.35|17177.35|9
1721076690000|2024-07-15 20:51:30|17258.08|17178.08|17257.56|17177.56|17258.08|17178.08|17257.56|17177.56|10
1721076700000|2024-07-15 20:51:40|17257.61|17177.61|17256.73|17176.73|17258.68|17178.68|17256.73|17176.73|10
1721076710000|2024-07-15 20:51:50|17256.78|17176.78|17254.24|17174.24|17256.86|17176.86|17254.24|17174.24|10
1721076720000|2024-07-15 20:52:00|17254.31|17174.31|17254.32|17174.32|17254.67|17174.67|17254.21|17174.21|10
1721076730000|2024-07-15 20:52:10|17253.87|17173.87|17251.2|17171.2|17253.97|17173.97|17251.2|17171.2|10
1721076740000|2024-07-15 20:52:20|17251.07|17171.07|17251.46|17171.46|17251.46|17171.46|17251.07|17171.07|10
1721076750000|2024-07-15 20:52:30|17251.22|17171.22|17247|17167|17251.22|17171.22|17247|17167|10
1721076760000|2024-07-15 20:52:40|17246.85|17166.85|17248.39|17168.39|17248.39|17168.39|17244.72|17164.72|10
1721076770000|2024-07-15 20:52:50|17249.16|17169.16|17256.7|17176.7|17256.7|17176.7|17249.16|17169.16|10
1721076780000|2024-07-15 20:53:00|17257.18|17177.18|17257.97|17177.97|17259.72|17179.72|17256.46|17176.46|10
1721076790000|2024-07-15 20:53:10|17257.66|17177.66|17254.55|17174.55|17257.66|17177.66|17254.55|17174.55|10
1721076800000|2024-07-15 20:53:20|17254.19|17174.19|17248.14|17168.14|17254.19|17174.19|17248.14|17168.14|9
1721076810000|2024-07-15 20:53:30|17247.88|17167.88|17246.62|17166.62|17247.88|17167.88|17246.61|17166.61|10
1721076820000|2024-07-15 20:53:40|17246.67|17166.67|17245.12|17165.12|17246.67|17166.67|17244.85|17164.85|10
1721076830000|2024-07-15 20:53:50|17245.16|17165.16|17244.96|17164.96|17245.28|17165.28|17244.76|17164.76|10
1721076840000|2024-07-15 20:54:00|17245|17165|17246.41|17166.41|17246.41|17166.41|17245|17165|10
1721076850000|2024-07-15 20:54:10|17246.5|17166.5|17245.47|17165.47|17246.6|17166.6|17245.47|17165.47|10
1721076860000|2024-07-15 20:54:20|17245.33|17165.33|17245.59|17165.59|17245.62|17165.62|17245.33|17165.33|10
1721076870000|2024-07-15 20:54:30|17245.73|17165.73|17245.17|17165.17|17245.73|17165.73|17243.91|17163.91|10
1721076880000|2024-07-15 20:54:40|17245.28|17165.28|17249.74|17169.74|17249.74|17169.74|17245.1|17165.1|10
1721076890000|2024-07-15 20:54:50|17249.82|17169.82|17253.04|17173.04|17253.04|17173.04|17249.82|17169.82|10
1721076900000|2024-07-15 20:55:00|17252.93|17172.93|17254.66|17174.66|17254.66|17174.66|17252.69|17172.69|10
1721076910000|2024-07-15 20:55:10|17254.72|17174.72|17252.97|17172.97|17255.41|17175.41|17252.97|17172.97|10
1721076920000|2024-07-15 20:55:20|17252.25|17172.25|17251.57|17171.57|17252.25|17172.25|17251.57|17171.57|10
1721076930000|2024-07-15 20:55:30|17251.43|17171.43|17251.11|17171.11|17251.64|17171.64|17250.77|17170.77|10
1721076940000|2024-07-15 20:55:40|17250.73|17170.73|17248.85|17168.85|17250.73|17170.73|17248.58|17168.58|10
1721076950000|2024-07-15 20:55:50|17249.05|17169.05|17249.11|17169.11|17249.11|17169.11|17248.13|17168.13|10
1721076960000|2024-07-15 20:56:00|17249.12|17169.12|17249.49|17169.49|17249.49|17169.49|17248.7|17168.7|9
1721076970000|2024-07-15 20:56:10|17249.97|17169.97|17251.51|17171.51|17252|17172|17249.97|17169.97|10
1721076980000|2024-07-15 20:56:20|17251.36|17171.36|17252.25|17172.25|17252.3|17172.3|17251.14|17171.14|9
1721076990000|2024-07-15 20:56:30|17251.77|17171.77|17252.85|17172.85|17252.95|17172.95|17251.76|17171.76|10
1721077000000|2024-07-15 20:56:40|17252.54|17172.54|17253.26|17173.26|17253.58|17173.58|17252.54|17172.54|10
1721077010000|2024-07-15 20:56:50|17253.64|17173.64|17255.14|17175.14|17255.28|17175.28|17253.64|17173.64|9
1721077020000|2024-07-15 20:57:00|17255.22|17175.22|17255.65|17175.65|17255.65|17175.65|17255.08|17175.08|10
1721077030000|2024-07-15 20:57:10|17255.31|17175.31|17256.45|17176.45|17256.45|17176.45|17255.12|17175.12|10
1721077040000|2024-07-15 20:57:20|17256.54|17176.54|17256.85|17176.85|17256.99|17176.99|17255.58|17175.58|10
1721077050000|2024-07-15 20:57:30|17257.01|17177.01|17254.19|17174.19|17257.01|17177.01|17253.65|17173.65|10
1721077060000|2024-07-15 20:57:40|17253.95|17173.95|17253.74|17173.74|17254.27|17174.27|17253.69|17173.69|10
1721077070000|2024-07-15 20:57:50|17253.86|17173.86|17253.88|17173.88|17253.93|17173.93|17253.45|17173.45|9
1721077080000|2024-07-15 20:58:00|17253.87|17173.87|17254.45|17174.45|17254.57|17174.57|17253.77|17173.77|10
1721077090000|2024-07-15 20:58:10|17254.47|17174.47|17253.36|17173.36|17254.47|17174.47|17253.36|17173.36|10
1721077100000|2024-07-15 20:58:20|17254.01|17174.01|17255.86|17175.86|17255.86|17175.86|17254.01|17174.01|10
1721077110000|2024-07-15 20:58:30|17255.79|17175.79|17257.39|17177.39|17257.39|17177.39|17255.64|17175.64|10
1721077120000|2024-07-15 20:58:40|17257.52|17177.52|17258.3|17178.3|17258.3|17178.3|17257.42|17177.42|10
1721077130000|2024-07-15 20:58:50|17262.12|17182.12|17263.64|17183.64|17263.64|17183.64|17261.96|17181.96|10
1721077140000|2024-07-15 20:59:00|17263.72|17183.72|17264.27|17184.27|17264.29|17184.29|17263.24|17183.24|10
1721077150000|2024-07-15 20:59:10|17264.83|17184.83|17265.53|17185.53|17265.53|17185.53|17264.83|17184.83|10
1721077160000|2024-07-15 20:59:20|17265.66|17185.66|17263.95|17183.95|17266.12|17186.12|17263.95|17183.95|10
1721077170000|2024-07-15 20:59:30|17263.75|17183.75|17262.72|17182.72|17263.75|17183.75|17262.72|17182.72|10
1721077180000|2024-07-15 20:59:40|17262.24|17182.24|17261.36|17181.36|17262.61|17182.61|17261.36|17181.36|10
1721077190000|2024-07-15 20:59:50|17260.65|17180.65|17261.03|17181.03|17261.09|17181.09|17260.37|17180.37|10
1721077200000|2024-07-15 21:00:00|17261.19|17181.19|17262.97|17182.97|17262.97|17182.97|17260.82|17180.82|10
1721077210000|2024-07-15 21:00:10|17262.93|17182.93|17267.89|17187.89|17268|17188|17262.93|17182.93|10
1721077220000|2024-07-15 21:00:20|17268.26|17188.26|17265.54|17185.54|17268.26|17188.26|17265.45|17185.45|10
1721077230000|2024-07-15 21:00:30|17264.44|17184.44|17262.26|17182.26|17264.44|17184.44|17262.14|17182.14|10
1721077240000|2024-07-15 21:00:40|17262.36|17182.36|17259.88|17179.88|17262.36|17182.36|17259.88|17179.88|10
1721077250000|2024-07-15 21:00:50|17259.76|17179.76|17258.02|17178.02|17259.76|17179.76|17258.01|17178.01|10
1721077260000|2024-07-15 21:01:00|17257.98|17177.98|17258.13|17178.13|17258.21|17178.21|17257.39|17177.39|10
1721077270000|2024-07-15 21:01:10|17258.89|17178.89|17260.75|17180.75|17261.07|17181.07|17258.89|17178.89|10
1721077280000|2024-07-15 21:01:20|17260.83|17180.83|17262.58|17182.58|17262.74|17182.74|17260.8|17180.8|10
1721077290000|2024-07-15 21:01:30|17262.59|17182.59|17265.37|17185.37|17265.68|17185.68|17262.59|17182.59|10
1721077300000|2024-07-15 21:01:40|17265.84|17185.84|17270.13|17190.13|17270.13|17190.13|17265.84|17185.84|10
1721077310000|2024-07-15 21:01:50|17271.66|17191.66|17273.78|17193.78|17273.78|17193.78|17271.66|17191.66|9
1721077320000|2024-07-15 21:02:00|17272.93|17192.93|17271.64|17191.64|17273.43|17193.43|17271.64|17191.64|10
1721077330000|2024-07-15 21:02:10|17271.19|17191.19|17269.24|17189.24|17271.19|17191.19|17269.24|17189.24|10
1721077340000|2024-07-15 21:02:20|17268.82|17188.82|17267.78|17187.78|17268.82|17188.82|17267.7|17187.7|9
1721077350000|2024-07-15 21:02:30|17267.64|17187.64|17266.47|17186.47|17267.76|17187.76|17266.47|17186.47|10
1721077360000|2024-07-15 21:02:40|17266.19|17186.19|17264.97|17184.97|17266.19|17186.19|17264.97|17184.97|10
1721077370000|2024-07-15 21:02:50|17264.73|17184.73|17263.89|17183.89|17264.73|17184.73|17262.65|17182.65|10
1721077380000|2024-07-15 21:03:00|17263.91|17183.91|17266.16|17186.16|17266.16|17186.16|17263.91|17183.91|10
1721077390000|2024-07-15 21:03:10|17266.59|17186.59|17267.74|17187.74|17267.8|17187.8|17266.59|17186.59|10
1721077400000|2024-07-15 21:03:20|17267.76|17187.76|17271.52|17191.52|17271.52|17191.52|17267.73|17187.73|10
1721077410000|2024-07-15 21:03:30|17271.63|17191.63|17272.41|17192.41|17272.55|17192.55|17271.63|17191.63|10
1721077420000|2024-07-15 21:03:40|17272.39|17192.39|17271.61|17191.61|17272.4|17192.4|17270.62|17190.62|9
1721077430000|2024-07-15 21:03:50|17271.6|17191.6|17273.64|17193.64|17273.64|17193.64|17271.6|17191.6|10
1721077440000|2024-07-15 21:04:00|17273.99|17193.99|17274.97|17194.97|17275.02|17195.02|17273.99|17193.99|10
1721077450000|2024-07-15 21:04:10|17274.92|17194.92|17274.26|17194.26|17275.72|17195.72|17274.21|17194.21|9
1721077460000|2024-07-15 21:04:20|17272.83|17192.83|17271.42|17191.42|17272.83|17192.83|17271.23|17191.23|10
1721077470000|2024-07-15 21:04:30|17269.65|17189.65|17268.16|17188.16|17270.07|17190.07|17268.16|17188.16|10
1721077480000|2024-07-15 21:04:40|17268.09|17188.09|17267.37|17187.37|17268.09|17188.09|17267.37|17187.37|9
1721077490000|2024-07-15 21:04:50|17267.23|17187.23|17266.72|17186.72|17267.44|17187.44|17266.72|17186.72|10
1721077500000|2024-07-15 21:05:00|17266.8|17186.8|17266.75|17186.75|17266.8|17186.8|17266.52|17186.52|9
1721077510000|2024-07-15 21:05:10|17266.72|17186.72|17266.08|17186.08|17266.76|17186.76|17266.08|17186.08|9
1721077520000|2024-07-15 21:05:20|17266.03|17186.03|17262.08|17182.08|17266.03|17186.03|17262.08|17182.08|10
1721077530000|2024-07-15 21:05:30|17261.85|17181.85|17260.29|17180.29|17261.95|17181.95|17260.29|17180.29|10
1721077540000|2024-07-15 21:05:40|17259.95|17179.95|17258.17|17178.17|17259.95|17179.95|17258.14|17178.14|10
1721077550000|2024-07-15 21:05:50|17257.78|17177.78|17255.22|17175.22|17257.78|17177.78|17255.22|17175.22|9
1721077560000|2024-07-15 21:06:00|17254.55|17174.55|17253.47|17173.47|17254.55|17174.55|17253.3|17173.3|10
1721077570000|2024-07-15 21:06:10|17253.32|17173.32|17258.04|17178.04|17258.16|17178.16|17253.32|17173.32|10
1721077580000|2024-07-15 21:06:20|17258.43|17178.43|17259.06|17179.06|17260.26|17180.26|17258.41|17178.41|10
1721077590000|2024-07-15 21:06:30|17259.13|17179.13|17259.8|17179.8|17259.8|17179.8|17259|17179|10
1721077600000|2024-07-15 21:06:40|17260.03|17180.03|17260.16|17180.16|17260.7|17180.7|17260.03|17180.03|10
1721077610000|2024-07-15 21:06:50|17260.33|17180.33|17260.99|17180.99|17260.99|17180.99|17259.99|17179.99|10
1721077620000|2024-07-15 21:07:00|17261.18|17181.18|17260.3|17180.3|17261.39|17181.39|17260.3|17180.3|10
1721077630000|2024-07-15 21:07:10|17260.1|17180.1|17259.05|17179.05|17260.19|17180.19|17259.05|17179.05|10
1721077640000|2024-07-15 21:07:20|17259.02|17179.02|17257.41|17177.41|17259.02|17179.02|17257.41|17177.41|10
1721077650000|2024-07-15 21:07:30|17257.33|17177.33|17257.94|17177.94|17258.16|17178.16|17257.2|17177.2|10
1721077660000|2024-07-15 21:07:40|17257.98|17177.98|17260.29|17180.29|17260.29|17180.29|17257.89|17177.89|10
1721077670000|2024-07-15 21:07:50|17260.62|17180.62|17259.76|17179.76|17260.73|17180.73|17259.76|17179.76|10
1721077680000|2024-07-15 21:08:00|17259.54|17179.54|17260.89|17180.89|17260.89|17180.89|17259.54|17179.54|10
1721077690000|2024-07-15 21:08:10|17260.97|17180.97|17259.09|17179.09|17261.05|17181.05|17259.09|17179.09|10
1721077700000|2024-07-15 21:08:20|17258.73|17178.73|17258.08|17178.08|17258.73|17178.73|17257.32|17177.32|9
1721077710000|2024-07-15 21:08:30|17258.5|17178.5|17258.18|17178.18|17258.65|17178.65|17258.04|17178.04|9
1721077720000|2024-07-15 21:08:40|17258.33|17178.33|17258.26|17178.26|17259|17179|17258.26|17178.26|10
1721077730000|2024-07-15 21:08:50|17257.38|17177.38|17255.93|17175.93|17257.38|17177.38|17255.61|17175.61|10
1721077740000|2024-07-15 21:09:00|17256.26|17176.26|17255.95|17175.95|17256.29|17176.29|17255.95|17175.95|10
1721077750000|2024-07-15 21:09:10|17255.77|17175.77|17256.47|17176.47|17256.47|17176.47|17255.77|17175.77|10
1721077760000|2024-07-15 21:09:20|17256.41|17176.41|17255.75|17175.75|17256.41|17176.41|17255.6|17175.6|10
1721077770000|2024-07-15 21:09:30|17255.86|17175.86|17257.23|17177.23|17257.23|17177.23|17255.86|17175.86|10
1721077780000|2024-07-15 21:09:40|17257.26|17177.26|17257.81|17177.81|17257.81|17177.81|17257.16|17177.16|9
1721077790000|2024-07-15 21:09:50|17257.82|17177.82|17258.04|17178.04|17258.2|17178.2|17257.82|17177.82|8
1721077800000|2024-07-15 21:10:00|17257.94|17177.94|17257.92|17177.92|17258.17|17178.17|17257.87|17177.87|10
1721077810000|2024-07-15 21:10:10|17257.89|17177.89|17259.89|17179.89|17259.89|17179.89|17257.56|17177.56|10
1721077820000|2024-07-15 21:10:20|17259.95|17179.95|17260.27|17180.27|17260.4|17180.4|17259.91|17179.91|10
1721077830000|2024-07-15 21:10:30|17260.13|17180.13|17260.3|17180.3|17260.3|17180.3|17259.96|17179.96|10
1721077840000|2024-07-15 21:10:40|17260.38|17180.38|17261.88|17181.88|17261.88|17181.88|17260.38|17180.38|10
1721077850000|2024-07-15 21:10:50|17261.97|17181.97|17264.62|17184.62|17264.62|17184.62|17261.92|17181.92|9
1721077860000|2024-07-15 21:11:00|17264.98|17184.98|17269.25|17189.25|17269.25|17189.25|17264.98|17184.98|10
1721077870000|2024-07-15 21:11:10|17270.26|17190.26|17271.73|17191.73|17271.8|17191.8|17270.26|17190.26|10
1721077880000|2024-07-15 21:11:20|17271.84|17191.84|17276.95|17196.95|17276.95|17196.95|17271.84|17191.84|10
1721077890000|2024-07-15 21:11:30|17277.84|17197.84|17281.05|17201.05|17281.05|17201.05|17277.84|17197.84|10
1721077900000|2024-07-15 21:11:40|17281.29|17201.29|17283.66|17203.66|17283.77|17203.77|17281.29|17201.29|10
1721077910000|2024-07-15 21:11:50|17283.55|17203.55|17284.57|17204.57|17284.57|17204.57|17283.55|17203.55|10
1721077920000|2024-07-15 21:12:00|17284.46|17204.46|17283.84|17203.84|17284.46|17204.46|17282.95|17202.95|9
1721077930000|2024-07-15 21:12:10|17283.8|17203.8|17284.27|17204.27|17284.74|17204.74|17283.8|17203.8|10
1721077940000|2024-07-15 21:12:20|17283.91|17203.91|17283.44|17203.44|17284.89|17204.89|17283.44|17203.44|10
1721077950000|2024-07-15 21:12:30|17283.32|17203.32|17285.38|17205.38|17285.38|17205.38|17283.29|17203.29|10
1721077960000|2024-07-15 21:12:40|17286.21|17206.21|17286.68|17206.68|17286.74|17206.74|17286.21|17206.21|9
1721077970000|2024-07-15 21:12:50|17286.51|17206.51|17284.92|17204.92|17286.71|17206.71|17284.92|17204.92|8
1721077980000|2024-07-15 21:13:00|17284.79|17204.79|17283.38|17203.38|17284.85|17204.85|17283.38|17203.38|9
1721077990000|2024-07-15 21:13:10|17283.43|17203.43|17280.9|17200.9|17283.46|17203.46|17280.9|17200.9|10
1721078000000|2024-07-15 21:13:20|17280.57|17200.57|17282.84|17202.84|17282.84|17202.84|17279.72|17199.72|10
1721078010000|2024-07-15 21:13:30|17283.08|17203.08|17283.33|17203.33|17283.37|17203.37|17283.08|17203.08|10
1721078020000|2024-07-15 21:13:40|17283.86|17203.86|17282.68|17202.68|17284.29|17204.29|17282.68|17202.68|10
1721078030000|2024-07-15 21:13:50|17282.1|17202.1|17280.91|17200.91|17282.17|17202.17|17280.91|17200.91|10
1721078040000|2024-07-15 21:14:00|17281.26|17201.26|17280.92|17200.92|17281.36|17201.36|17280.92|17200.92|9
1721078050000|2024-07-15 21:14:10|17280.94|17200.94|17280.42|17200.42|17281|17201|17280.42|17200.42|10
1721078060000|2024-07-15 21:14:20|17280.54|17200.54|17283.18|17203.18|17283.18|17203.18|17280.54|17200.54|9
1721078070000|2024-07-15 21:14:30|17281.96|17201.96|17280.11|17200.11|17281.96|17201.96|17280.11|17200.11|9
1721078080000|2024-07-15 21:14:40|17279.93|17199.93|17279.33|17199.33|17279.93|17199.93|17279.3|17199.3|9
1721078090000|2024-07-15 21:14:50|17279.37|17199.37|17279.98|17199.98|17279.98|17199.98|17279.36|17199.36|8
1721078100000|2024-07-15 21:15:00|17280.11|17200.11|17279.2|17199.2|17280.11|17200.11|17278.87|17198.87|10
1721078110000|2024-07-15 21:15:10|17279.82|17199.82|17281.48|17201.48|17281.48|17201.48|17279.39|17199.39|10
1721078120000|2024-07-15 21:15:20|17282.09|17202.09|17284.62|17204.62|17284.62|17204.62|17282.09|17202.09|10
1721078130000|2024-07-15 21:15:30|17284.84|17204.84|17283.67|17203.67|17285.09|17205.09|17283.67|17203.67|10
1721078140000|2024-07-15 21:15:40|17284|17204|17281.76|17201.76|17284|17204|17281.73|17201.73|10
1721078150000|2024-07-15 21:15:50|17281.69|17201.69|17277.26|17197.26|17281.69|17201.69|17277.26|17197.26|10
1721078160000|2024-07-15 21:16:00|17277.16|17197.16|17275.15|17195.15|17277.43|17197.43|17275.15|17195.15|10
1721078170000|2024-07-15 21:16:10|17275.2|17195.2|17271.04|17191.04|17275.61|17195.61|17271.04|17191.04|10
1721078180000|2024-07-15 21:16:20|17270.97|17190.97|17269.64|17189.64|17270.97|17190.97|17269.46|17189.46|10
1721078190000|2024-07-15 21:16:30|17269.58|17189.58|17267.97|17187.97|17269.58|17189.58|17267.97|17187.97|10
1721078200000|2024-07-15 21:16:40|17267.39|17187.39|17268.07|17188.07|17268.12|17188.12|17266.8|17186.8|10
1721078210000|2024-07-15 21:16:50|17265.75|17185.75|17265.79|17185.79|17266.2|17186.2|17265.75|17185.75|10
1721078220000|2024-07-15 21:17:00|17265.53|17185.53|17266.23|17186.23|17266.38|17186.38|17265.28|17185.28|10
1721078230000|2024-07-15 21:17:10|17266.96|17186.96|17266.64|17186.64|17267.21|17187.21|17266.34|17186.34|9
1721078240000|2024-07-15 21:17:20|17266.27|17186.27|17265.43|17185.43|17266.27|17186.27|17265.43|17185.43|10
1721078250000|2024-07-15 21:17:30|17265.42|17185.42|17266.12|17186.12|17266.12|17186.12|17264.39|17184.39|9
1721078260000|2024-07-15 21:17:40|17266.16|17186.16|17265.48|17185.48|17266.16|17186.16|17265|17185|10
1721078270000|2024-07-15 21:17:50|17265.4|17185.4|17264.75|17184.75|17265.53|17185.53|17264.75|17184.75|7
1721078280000|2024-07-15 21:18:00|17264.07|17184.07|17261.02|17181.02|17264.07|17184.07|17260.93|17180.93|10
1721078290000|2024-07-15 21:18:10|17261.12|17181.12|17262.2|17182.2|17262.5|17182.5|17261.12|17181.12|10
1721078300000|2024-07-15 21:18:20|17262.17|17182.17|17262|17182|17262.36|17182.36|17262|17182|10
1721078310000|2024-07-15 21:18:30|17262.16|17182.16|17259.82|17179.82|17262.39|17182.39|17259.82|17179.82|9
1721078320000|2024-07-15 21:18:40|17259.57|17179.57|17256.95|17176.95|17259.57|17179.57|17256.95|17176.95|8
1721078330000|2024-07-15 21:18:50|17256.15|17176.15|17254.36|17174.36|17257.19|17177.19|17254.34|17174.34|10
1721078340000|2024-07-15 21:19:00|17254.35|17174.35|17253.15|17173.15|17254.42|17174.42|17253.15|17173.15|9
1721078350000|2024-07-15 21:19:10|17253.03|17173.03|17251.38|17171.38|17253.03|17173.03|17251.38|17171.38|10
1721078360000|2024-07-15 21:19:20|17251.37|17171.37|17252.61|17172.61|17252.61|17172.61|17251.33|17171.33|10
1721078370000|2024-07-15 21:19:30|17252.74|17172.74|17251.63|17171.63|17252.94|17172.94|17251.1|17171.1|10
1721078380000|2024-07-15 21:19:40|17251.82|17171.82|17251.12|17171.12|17252|17172|17251.12|17171.12|10
1721078390000|2024-07-15 21:19:50|17250.77|17170.77|17248.86|17168.86|17250.77|17170.77|17248.86|17168.86|9
1721078400000|2024-07-15 21:20:00|17248.92|17168.92|17249.26|17169.26|17249.32|17169.32|17248.66|17168.66|10
1721078410000|2024-07-15 21:20:10|17249.4|17169.4|17247.4|17167.4|17249.4|17169.4|17247.31|17167.31|9
1721078420000|2024-07-15 21:20:20|17247.45|17167.45|17247.69|17167.69|17247.92|17167.92|17247.45|17167.45|9
1721078430000|2024-07-15 21:20:30|17247.36|17167.36|17246.38|17166.38|17247.49|17167.49|17246.06|17166.06|10
1721078440000|2024-07-15 21:20:40|17246.41|17166.41|17247.72|17167.72|17247.76|17167.76|17246.41|17166.41|10
1721078450000|2024-07-15 21:20:50|17248.19|17168.19|17248.16|17168.16|17248.33|17168.33|17247.91|17167.91|9
1721078460000|2024-07-15 21:21:00|17248.2|17168.2|17248.42|17168.42|17248.49|17168.49|17247.81|17167.81|10
1721078470000|2024-07-15 21:21:10|17248.57|17168.57|17248.52|17168.52|17248.97|17168.97|17248.52|17168.52|10
1721078480000|2024-07-15 21:21:20|17248.75|17168.75|17248.37|17168.37|17248.75|17168.75|17248.34|17168.34|9
1721078490000|2024-07-15 21:21:30|17248.35|17168.35|17247.67|17167.67|17248.35|17168.35|17247.67|17167.67|7
1721078500000|2024-07-15 21:21:40|17247.65|17167.65|17247.91|17167.91|17248.02|17168.02|17247.3|17167.3|10
1721078510000|2024-07-15 21:21:50|17249.56|17169.56|17250.52|17170.52|17250.52|17170.52|17249.56|17169.56|9
1721078520000|2024-07-15 21:22:00|17250.9|17170.9|17251.07|17171.07|17251.1|17171.1|17250.9|17170.9|10
1721078530000|2024-07-15 21:22:10|17251.25|17171.25|17251.19|17171.19|17251.25|17171.25|17250.87|17170.87|9
1721078540000|2024-07-15 21:22:20|17250.82|17170.82|17248.73|17168.73|17251.42|17171.42|17248.73|17168.73|10
1721078550000|2024-07-15 21:22:30|17248.67|17168.67|17246.7|17166.7|17248.67|17168.67|17246.7|17166.7|10
1721078560000|2024-07-15 21:22:40|17246.74|17166.74|17240.26|17160.26|17246.83|17166.83|17240.26|17160.26|10
1721078570000|2024-07-15 21:22:50|17239.78|17159.78|17238.69|17158.69|17239.83|17159.83|17238.62|17158.62|10
1721078580000|2024-07-15 21:23:00|17238.87|17158.87|17235.88|17155.88|17238.87|17158.87|17235.88|17155.88|8
1721078590000|2024-07-15 21:23:10|17235.81|17155.81|17233.29|17153.29|17236.01|17156.01|17233.29|17153.29|10
1721078600000|2024-07-15 21:23:20|17233.27|17153.27|17229.03|17149.03|17233.27|17153.27|17228.99|17148.99|10
1721078610000|2024-07-15 21:23:30|17228.83|17148.83|17226.25|17146.25|17228.83|17148.83|17226.25|17146.25|10
1721078620000|2024-07-15 21:23:40|17226.22|17146.22|17225.43|17145.43|17226.22|17146.22|17225.35|17145.35|10
1721078630000|2024-07-15 21:23:50|17224.87|17144.87|17223.22|17143.22|17224.87|17144.87|17223.07|17143.07|10
1721078640000|2024-07-15 21:24:00|17222.25|17142.25|17223.17|17143.17|17223.35|17143.35|17222.25|17142.25|10
1721078650000|2024-07-15 21:24:10|17223.16|17143.16|17224.3|17144.3|17224.3|17144.3|17223.07|17143.07|8
1721078660000|2024-07-15 21:24:20|17224.22|17144.22|17223.76|17143.76|17224.22|17144.22|17223.76|17143.76|9
1721078670000|2024-07-15 21:24:30|17223.54|17143.54|17223.43|17143.43|17223.6|17143.6|17221.62|17141.62|10
1721078680000|2024-07-15 21:24:40|17223.5|17143.5|17223.58|17143.58|17223.6|17143.6|17223.46|17143.46|8
1721078690000|2024-07-15 21:24:50|17223.56|17143.56|17223.5|17143.5|17223.68|17143.68|17223.4|17143.4|8
1721078700000|2024-07-15 21:25:00|17223.48|17143.48|17224.19|17144.19|17224.19|17144.19|17223.02|17143.02|10
1721078710000|2024-07-15 21:25:10|17224.45|17144.45|17224.87|17144.87|17224.88|17144.88|17223.9|17143.9|10
1721078720000|2024-07-15 21:25:20|17225.09|17145.09|17225.97|17145.97|17225.97|17145.97|17225.01|17145.01|10
1721078730000|2024-07-15 21:25:30|17225.79|17145.79|17226.49|17146.49|17226.56|17146.56|17225.79|17145.79|7
1721078740000|2024-07-15 21:25:40|17226.44|17146.44|17224.01|17144.01|17226.44|17146.44|17224.01|17144.01|10
1721078750000|2024-07-15 21:25:50|17224.05|17144.05|17224.84|17144.84|17224.84|17144.84|17224.05|17144.05|10
1721078760000|2024-07-15 21:26:00|17224.74|17144.74|17224.05|17144.05|17224.78|17144.78|17224.05|17144.05|10
1721078770000|2024-07-15 21:26:10|17224.14|17144.14|17224.6|17144.6|17224.67|17144.67|17223.87|17143.87|10
1721078780000|2024-07-15 21:26:20|17224.33|17144.33|17224.45|17144.45|17224.65|17144.65|17224.33|17144.33|10
1721078790000|2024-07-15 21:26:30|17224.56|17144.56|17228.55|17148.55|17228.55|17148.55|17224.24|17144.24|10
1721078800000|2024-07-15 21:26:40|17228.91|17148.91|17230.55|17150.55|17230.55|17150.55|17228.91|17148.91|10
1721078810000|2024-07-15 21:26:50|17230.57|17150.57|17230.66|17150.66|17230.71|17150.71|17230.57|17150.57|8
1721078820000|2024-07-15 21:27:00|17230.65|17150.65|17230.52|17150.52|17230.84|17150.84|17230.52|17150.52|8
1721078830000|2024-07-15 21:27:10|17230.86|17150.86|17231.41|17151.41|17231.71|17151.71|17230.86|17150.86|10
1721078840000|2024-07-15 21:27:20|17231.13|17151.13|17232.29|17152.29|17232.29|17152.29|17230.63|17150.63|9
1721078850000|2024-07-15 21:27:30|17232.65|17152.65|17234.59|17154.59|17234.73|17154.73|17232.65|17152.65|10
1721078860000|2024-07-15 21:27:40|17234.54|17154.54|17235.95|17155.95|17235.95|17155.95|17234.48|17154.48|10
1721078870000|2024-07-15 21:27:50|17235.93|17155.93|17236.68|17156.68|17236.87|17156.87|17235.93|17155.93|10
1721078880000|2024-07-15 21:28:00|17236.7|17156.7|17236.31|17156.31|17236.78|17156.78|17236.31|17156.31|9
1721078890000|2024-07-15 21:28:10|17236.47|17156.47|17236.43|17156.43|17236.47|17156.47|17235.93|17155.93|10
1721078900000|2024-07-15 21:28:20|17236.64|17156.64|17236.7|17156.7|17236.7|17156.7|17236.34|17156.34|10
1721078910000|2024-07-15 21:28:30|17237.09|17157.09|17237.48|17157.48|17237.48|17157.48|17236.86|17156.86|8
1721078920000|2024-07-15 21:28:40|17237.64|17157.64|17238.28|17158.28|17238.28|17158.28|17237.43|17157.43|10
1721078930000|2024-07-15 21:28:50|17238.37|17158.37|17238.45|17158.45|17238.71|17158.71|17238.25|17158.25|10
1721078940000|2024-07-15 21:29:00|17238.41|17158.41|17239.13|17159.13|17239.27|17159.27|17238.39|17158.39|10
1721078950000|2024-07-15 21:29:10|17238.98|17158.98|17240.48|17160.48|17240.48|17160.48|17238.98|17158.98|8
1721078960000|2024-07-15 21:29:20|17240.51|17160.51|17240.78|17160.78|17240.78|17160.78|17240.5|17160.5|9
1721078970000|2024-07-15 21:29:30|17240.77|17160.77|17240.84|17160.84|17241.13|17161.13|17240.77|17160.77|10
1721078980000|2024-07-15 21:29:40|17240.7|17160.7|17240.75|17160.75|17240.81|17160.81|17240.65|17160.65|8
1721078990000|2024-07-15 21:29:50|17240.76|17160.76|17241.42|17161.42|17241.46|17161.46|17240.76|17160.76|9
1721079000000|2024-07-15 21:30:00|17241.2|17161.2|17238.02|17158.02|17241.41|17161.41|17238.02|17158.02|10
1721079010000|2024-07-15 21:30:10|17237.74|17157.74|17236.48|17156.48|17237.74|17157.74|17236.48|17156.48|10
1721079020000|2024-07-15 21:30:20|17235.9|17155.9|17235.15|17155.15|17235.9|17155.9|17235.11|17155.11|10
1721079030000|2024-07-15 21:30:30|17235.45|17155.45|17234.66|17154.66|17235.45|17155.45|17234.66|17154.66|10
1721079040000|2024-07-15 21:30:40|17234.54|17154.54|17233.85|17153.85|17234.6|17154.6|17233.85|17153.85|9
1721079050000|2024-07-15 21:30:50|17234|17154|17234.64|17154.64|17234.64|17154.64|17234|17154|10
1721079060000|2024-07-15 21:31:00|17234.6|17154.6|17235.02|17155.02|17235.02|17155.02|17234.56|17154.56|9
1721079070000|2024-07-15 21:31:10|17234.61|17154.61|17234.71|17154.71|17234.71|17154.71|17234.3|17154.3|9
1721079080000|2024-07-15 21:31:20|17234.77|17154.77|17233.67|17153.67|17234.92|17154.92|17233.67|17153.67|10
1721079090000|2024-07-15 21:31:30|17232.74|17152.74|17230.73|17150.73|17232.74|17152.74|17230.73|17150.73|10
1721079100000|2024-07-15 21:31:40|17230.77|17150.77|17229.2|17149.2|17230.8|17150.8|17229.2|17149.2|10
1721079110000|2024-07-15 21:31:50|17228.76|17148.76|17224.85|17144.85|17228.76|17148.76|17224.85|17144.85|10
1721079120000|2024-07-15 21:32:00|17224.49|17144.49|17225.65|17145.65|17225.65|17145.65|17223.78|17143.78|10
1721079130000|2024-07-15 21:32:10|17225.75|17145.75|17224.93|17144.93|17225.76|17145.76|17224.93|17144.93|10
1721079140000|2024-07-15 21:32:20|17224.83|17144.83|17224.69|17144.69|17224.83|17144.83|17224.68|17144.68|9
1721079150000|2024-07-15 21:32:30|17224.48|17144.48|17224.5|17144.5|17224.5|17144.5|17224.15|17144.15|9
1721079160000|2024-07-15 21:32:40|17224.53|17144.53|17224.74|17144.74|17224.74|17144.74|17224.33|17144.33|7
1721079170000|2024-07-15 21:32:50|17224.97|17144.97|17225.08|17145.08|17225.24|17145.24|17224.97|17144.97|10
1721079180000|2024-07-15 21:33:00|17225.03|17145.03|17224.81|17144.81|17225.03|17145.03|17224.81|17144.81|5
1721079190000|2024-07-15 21:33:10|17224.74|17144.74|17224.48|17144.48|17224.74|17144.74|17224.47|17144.47|7
1721079200000|2024-07-15 21:33:20|17224.46|17144.46|17223.8|17143.8|17224.64|17144.64|17223.8|17143.8|9
1721079210000|2024-07-15 21:33:30|17223.25|17143.25|17223.37|17143.37|17223.49|17143.49|17223.25|17143.25|10
1721079220000|2024-07-15 21:33:40|17224.28|17144.28|17224.96|17144.96|17225.28|17145.28|17224.28|17144.28|10
1721079230000|2024-07-15 21:33:50|17224.92|17144.92|17223.83|17143.83|17224.98|17144.98|17223.78|17143.78|10
1721079240000|2024-07-15 21:34:00|17223.36|17143.36|17218.53|17138.53|17223.36|17143.36|17218.31|17138.31|9
1721079250000|2024-07-15 21:34:10|17218.01|17138.01|17217.76|17137.76|17218.26|17138.26|17217.66|17137.66|9
1721079260000|2024-07-15 21:34:20|17217.67|17137.67|17217.24|17137.24|17217.67|17137.67|17217.24|17137.24|10
1721079270000|2024-07-15 21:34:30|17217.18|17137.18|17217.19|17137.19|17217.47|17137.47|17216.89|17136.89|9
1721079280000|2024-07-15 21:34:40|17217.16|17137.16|17217.16|17137.16|17217.26|17137.26|17216.9|17136.9|10
1721079290000|2024-07-15 21:34:50|17217.1|17137.1|17217.04|17137.04|17217.32|17137.32|17217.04|17137.04|8
1721079300000|2024-07-15 21:35:00|17217.03|17137.03|17217.69|17137.69|17217.69|17137.69|17217.03|17137.03|10
1721079310000|2024-07-15 21:35:10|17217.7|17137.7|17218.73|17138.73|17218.85|17138.85|17217.7|17137.7|10
1721079320000|2024-07-15 21:35:20|17219.61|17139.61|17222.93|17142.93|17222.93|17142.93|17219.61|17139.61|9
1721079330000|2024-07-15 21:35:30|17222.98|17142.98|17224.04|17144.04|17224.04|17144.04|17222.98|17142.98|10
1721079340000|2024-07-15 21:35:40|17224.09|17144.09|17224.31|17144.31|17224.63|17144.63|17224.09|17144.09|10
1721079350000|2024-07-15 21:35:50|17224.22|17144.22|17225.28|17145.28|17225.28|17145.28|17224.22|17144.22|10
1721079360000|2024-07-15 21:36:00|17225.2|17145.2|17227.09|17147.09|17227.09|17147.09|17225.18|17145.18|9
1721079370000|2024-07-15 21:36:10|17227.85|17147.85|17228.26|17148.26|17228.38|17148.38|17227.85|17147.85|10
1721079380000|2024-07-15 21:36:20|17228.24|17148.24|17228.3|17148.3|17228.3|17148.3|17227.97|17147.97|9
1721079390000|2024-07-15 21:36:30|17229.22|17149.22|17229.59|17149.59|17229.59|17149.59|17229.22|17149.22|8
1721079400000|2024-07-15 21:36:40|17229.58|17149.58|17231.29|17151.29|17231.29|17151.29|17229.58|17149.58|10
1721079410000|2024-07-15 21:36:50|17231.15|17151.15|17233.98|17153.98|17233.98|17153.98|17231.15|17151.15|10
1721079420000|2024-07-15 21:37:00|17234.22|17154.22|17241.58|17161.58|17241.58|17161.58|17234.11|17154.11|10
1721079430000|2024-07-15 21:37:10|17241.75|17161.75|17242.69|17162.69|17243.97|17163.97|17241.75|17161.75|10
1721079440000|2024-07-15 21:37:20|17242.67|17162.67|17240.83|17160.83|17242.69|17162.69|17240.83|17160.83|10
1721079450000|2024-07-15 21:37:30|17240.84|17160.84|17240.58|17160.58|17241.23|17161.23|17239.68|17159.68|10
1721079460000|2024-07-15 21:37:40|17240.71|17160.71|17238.87|17158.87|17240.71|17160.71|17238.87|17158.87|10
1721079470000|2024-07-15 21:37:50|17238.69|17158.69|17237.86|17157.86|17238.69|17158.69|17237.32|17157.32|9
1721079480000|2024-07-15 21:38:00|17238.07|17158.07|17234.77|17154.77|17238.32|17158.32|17234.77|17154.77|10
1721079490000|2024-07-15 21:38:10|17234.71|17154.71|17233.08|17153.08|17234.71|17154.71|17233.08|17153.08|10
1721079500000|2024-07-15 21:38:20|17233.11|17153.11|17234.75|17154.75|17234.75|17154.75|17233.08|17153.08|10
1721079510000|2024-07-15 21:38:30|17235.23|17155.23|17235.68|17155.68|17235.88|17155.88|17235.23|17155.23|10
1721079520000|2024-07-15 21:38:40|17235.7|17155.7|17235.73|17155.73|17235.77|17155.77|17235.45|17155.45|9
1721079530000|2024-07-15 21:38:50|17235.64|17155.64|17235.68|17155.68|17235.74|17155.74|17235.6|17155.6|6
1721079540000|2024-07-15 21:39:00|17235.84|17155.84|17238.75|17158.75|17238.75|17158.75|17235.72|17155.72|9
1721079550000|2024-07-15 21:39:10|17238.74|17158.74|17238.22|17158.22|17238.78|17158.78|17238.22|17158.22|10
1721079560000|2024-07-15 21:39:20|17238.16|17158.16|17236.66|17156.66|17238.16|17158.16|17236.66|17156.66|7
1721079570000|2024-07-15 21:39:30|17236.69|17156.69|17236.8|17156.8|17236.98|17156.98|17236.62|17156.62|10
1721079580000|2024-07-15 21:39:40|17236.52|17156.52|17237.9|17157.9|17237.9|17157.9|17236.24|17156.24|10
1721079590000|2024-07-15 21:39:50|17238.27|17158.27|17239.34|17159.34|17239.34|17159.34|17238.27|17158.27|10
1721079600000|2024-07-15 21:40:00|17239.4|17159.4|17239.98|17159.98|17239.99|17159.99|17239.18|17159.18|10
1721079610000|2024-07-15 21:40:10|17240.31|17160.31|17241.93|17161.93|17241.93|17161.93|17240.3|17160.3|10
1721079620000|2024-07-15 21:40:20|17241.91|17161.91|17243.27|17163.27|17243.27|17163.27|17241.91|17161.91|9
1721079630000|2024-07-15 21:40:30|17243.53|17163.53|17243.44|17163.44|17243.71|17163.71|17243.34|17163.34|9
1721079640000|2024-07-15 21:40:40|17243.13|17163.13|17242.78|17162.78|17243.61|17163.61|17242.78|17162.78|10
1721079650000|2024-07-15 21:40:50|17242.85|17162.85|17245.04|17165.04|17245.04|17165.04|17242.85|17162.85|10
1721079660000|2024-07-15 21:41:00|17245.13|17165.13|17245.24|17165.24|17245.24|17165.24|17243.41|17163.41|10
1721079670000|2024-07-15 21:41:10|17245.46|17165.46|17245.64|17165.64|17245.64|17165.64|17245.28|17165.28|9
1721079680000|2024-07-15 21:41:20|17245.75|17165.75|17247.11|17167.11|17247.17|17167.17|17245.75|17165.75|10
1721079690000|2024-07-15 21:41:30|17247.13|17167.13|17247.92|17167.92|17247.99|17167.99|17246.91|17166.91|10
1721079700000|2024-07-15 21:41:40|17247.94|17167.94|17248.02|17168.02|17248.2|17168.2|17247.94|17167.94|7
1721079710000|2024-07-15 21:41:50|17248.03|17168.03|17247.51|17167.51|17248.03|17168.03|17247.43|17167.43|10
1721079720000|2024-07-15 21:42:00|17247.57|17167.57|17246.84|17166.84|17247.57|17167.57|17246.58|17166.58|9
1721079730000|2024-07-15 21:42:10|17246.87|17166.87|17246.88|17166.88|17246.97|17166.97|17246.72|17166.72|9
1721079740000|2024-07-15 21:42:20|17247|17167|17247.23|17167.23|17247.23|17167.23|17246.9|17166.9|9
1721079750000|2024-07-15 21:42:30|17247.3|17167.3|17246.41|17166.41|17247.3|17167.3|17246.41|17166.41|10
1721079760000|2024-07-15 21:42:40|17246.24|17166.24|17246.31|17166.31|17246.4|17166.4|17246.24|17166.24|8
1721079770000|2024-07-15 21:42:50|17246.32|17166.32|17246.51|17166.51|17246.81|17166.81|17246.28|17166.28|9
1721079780000|2024-07-15 21:43:00|17246.56|17166.56|17246.06|17166.06|17246.56|17166.56|17246.01|17166.01|9
1721079790000|2024-07-15 21:43:10|17246.22|17166.22|17244.57|17164.57|17246.22|17166.22|17244.57|17164.57|9
1721079800000|2024-07-15 21:43:20|17244.2|17164.2|17244.32|17164.32|17244.32|17164.32|17244.12|17164.12|9
1721079810000|2024-07-15 21:43:30|17244.34|17164.34|17244.21|17164.21|17244.34|17164.34|17244.05|17164.05|8
1721079820000|2024-07-15 21:43:40|17244.2|17164.2|17245.04|17165.04|17245.09|17165.09|17244.05|17164.05|7
1721079830000|2024-07-15 21:43:50|17245.1|17165.1|17244.64|17164.64|17245.1|17165.1|17244.64|17164.64|9
1721079840000|2024-07-15 21:44:00|17244.63|17164.63|17243.49|17163.49|17244.63|17164.63|17243.39|17163.39|10
1721079850000|2024-07-15 21:44:10|17243.5|17163.5|17241.27|17161.27|17243.5|17163.5|17241.27|17161.27|9
1721079860000|2024-07-15 21:44:20|17241.15|17161.15|17240.93|17160.93|17241.68|17161.68|17240.77|17160.77|10
1721079870000|2024-07-15 21:44:30|17240.99|17160.99|17240.89|17160.89|17241.16|17161.16|17240.89|17160.89|9
1721079880000|2024-07-15 21:44:40|17240.75|17160.75|17241.66|17161.66|17241.66|17161.66|17240.18|17160.18|10
1721079890000|2024-07-15 21:44:50|17241.61|17161.61|17241.58|17161.58|17241.63|17161.63|17241.58|17161.58|6
1721079900000|2024-07-15 21:45:00|17241.6|17161.6|17241.43|17161.43|17241.6|17161.6|17241.43|17161.43|8
1721079910000|2024-07-15 21:45:10|17241.45|17161.45|17240.65|17160.65|17241.45|17161.45|17240.65|17160.65|10
1721079920000|2024-07-15 21:45:20|17240.59|17160.59|17241.17|17161.17|17241.17|17161.17|17240.53|17160.53|8
1721079930000|2024-07-15 21:45:30|17241.39|17161.39|17241.98|17161.98|17242.05|17162.05|17241.35|17161.35|9
1721079940000|2024-07-15 21:45:40|17241.83|17161.83|17241.48|17161.48|17241.83|17161.83|17241.46|17161.46|7
1721079950000|2024-07-15 21:45:50|17241.67|17161.67|17242.5|17162.5|17242.57|17162.57|17241.67|17161.67|9
1721079960000|2024-07-15 21:46:00|17242.56|17162.56|17242.61|17162.61|17243.13|17163.13|17242.26|17162.26|10
1721079970000|2024-07-15 21:46:10|17242.56|17162.56|17243.07|17163.07|17243.07|17163.07|17242.56|17162.56|8
1721079980000|2024-07-15 21:46:20|17242.62|17162.62|17243.71|17163.71|17243.71|17163.71|17242.62|17162.62|9
1721079990000|2024-07-15 21:46:30|17243.78|17163.78|17244.59|17164.59|17244.64|17164.64|17243.78|17163.78|8
1721080000000|2024-07-15 21:46:40|17245.22|17165.22|17245.6|17165.6|17245.61|17165.61|17244.96|17164.96|10
1721080010000|2024-07-15 21:46:50|17245.5|17165.5|17246.69|17166.69|17246.69|17166.69|17245.25|17165.25|10
1721080020000|2024-07-15 21:47:00|17246.71|17166.71|17247.24|17167.24|17247.24|17167.24|17246.71|17166.71|9
1721080030000|2024-07-15 21:47:10|17247.33|17167.33|17247.64|17167.64|17247.64|17167.64|17247.29|17167.29|10
1721080040000|2024-07-15 21:47:20|17247.63|17167.63|17249.52|17169.52|17249.52|17169.52|17247.63|17167.63|9
1721080050000|2024-07-15 21:47:30|17249.8|17169.8|17249.4|17169.4|17249.81|17169.81|17249.28|17169.28|9
1721080060000|2024-07-15 21:47:40|17249.44|17169.44|17249.68|17169.68|17249.81|17169.81|17249.43|17169.43|8
1721080070000|2024-07-15 21:47:50|17249.53|17169.53|17249.65|17169.65|17249.69|17169.69|17249.37|17169.37|10
1721080080000|2024-07-15 21:48:00|17249.68|17169.68|17251.42|17171.42|17251.68|17171.68|17249.68|17169.68|10
1721080090000|2024-07-15 21:48:10|17251.47|17171.47|17252.77|17172.77|17252.77|17172.77|17251.47|17171.47|10
1721080100000|2024-07-15 21:48:20|17252.58|17172.58|17253.4|17173.4|17253.4|17173.4|17252.58|17172.58|9
1721080110000|2024-07-15 21:48:30|17253.41|17173.41|17253.1|17173.1|17253.71|17173.71|17253|17173|10
1721080120000|2024-07-15 21:48:40|17253.08|17173.08|17255.6|17175.6|17255.6|17175.6|17253.08|17173.08|9
1721080130000|2024-07-15 21:48:50|17255.56|17175.56|17256.35|17176.35|17256.45|17176.45|17255.56|17175.56|9
1721080140000|2024-07-15 21:49:00|17256.39|17176.39|17255.18|17175.18|17257.11|17177.11|17255.18|17175.18|10
1721080150000|2024-07-15 21:49:10|17255.16|17175.16|17255.47|17175.47|17255.47|17175.47|17255.1|17175.1|10
1721080160000|2024-07-15 21:49:20|17255.49|17175.49|17255.45|17175.45|17255.73|17175.73|17255.45|17175.45|8
1721080170000|2024-07-15 21:49:30|17255.34|17175.34|17255.33|17175.33|17255.46|17175.46|17255.23|17175.23|10
1721080180000|2024-07-15 21:49:40|17255.3|17175.3|17255.56|17175.56|17255.59|17175.59|17255.3|17175.3|9
1721080190000|2024-07-15 21:49:50|17255.59|17175.59|17255.31|17175.31|17255.6|17175.6|17255.23|17175.23|9
1721080200000|2024-07-15 21:50:00|17255.32|17175.32|17255.18|17175.18|17255.36|17175.36|17254.95|17174.95|10
1721080210000|2024-07-15 21:50:10|17255.14|17175.14|17255.09|17175.09|17255.2|17175.2|17255.09|17175.09|9
1721080220000|2024-07-15 21:50:20|17255.19|17175.19|17253.34|17173.34|17255.3|17175.3|17253.34|17173.34|10
1721080230000|2024-07-15 21:50:30|17253.54|17173.54|17253.27|17173.27|17253.6|17173.6|17253.07|17173.07|10
1721080240000|2024-07-15 21:50:40|17253.25|17173.25|17253.94|17173.94|17253.94|17173.94|17253.25|17173.25|10
1721080250000|2024-07-15 21:50:50|17254.43|17174.43|17255.22|17175.22|17255.25|17175.25|17254.43|17174.43|9
1721080260000|2024-07-15 21:51:00|17255.38|17175.38|17254.42|17174.42|17255.38|17175.38|17254.17|17174.17|10
1721080270000|2024-07-15 21:51:10|17254.31|17174.31|17255.69|17175.69|17255.87|17175.87|17254.31|17174.31|9
1721080280000|2024-07-15 21:51:20|17255.53|17175.53|17253.22|17173.22|17255.53|17175.53|17253.22|17173.22|9
1721080290000|2024-07-15 21:51:30|17252.88|17172.88|17252.26|17172.26|17252.88|17172.88|17252.26|17172.26|9
1721080300000|2024-07-15 21:51:40|17252.36|17172.36|17252.29|17172.29|17252.69|17172.69|17252.24|17172.24|10
1721080310000|2024-07-15 21:51:50|17252.48|17172.48|17254.46|17174.46|17254.48|17174.48|17252.35|17172.35|10
1721080320000|2024-07-15 21:52:00|17254.14|17174.14|17253.2|17173.2|17254.14|17174.14|17253.14|17173.14|10
1721080330000|2024-07-15 21:52:10|17253.39|17173.39|17253.72|17173.72|17253.76|17173.76|17253.16|17173.16|9
1721080340000|2024-07-15 21:52:20|17253.85|17173.85|17252.42|17172.42|17253.85|17173.85|17252.41|17172.41|10
1721080350000|2024-07-15 21:52:30|17252.38|17172.38|17250.86|17170.86|17252.38|17172.38|17250.86|17170.86|10
1721080360000|2024-07-15 21:52:40|17249.95|17169.95|17249.28|17169.28|17250.36|17170.36|17249.28|17169.28|10
1721080370000|2024-07-15 21:52:50|17249.17|17169.17|17246.47|17166.47|17249.17|17169.17|17246.47|17166.47|10
1721080380000|2024-07-15 21:53:00|17246.43|17166.43|17245.12|17165.12|17246.49|17166.49|17244.98|17164.98|8
1721080390000|2024-07-15 21:53:10|17244.96|17164.96|17244.4|17164.4|17244.96|17164.96|17244.37|17164.37|10
1721080400000|2024-07-15 21:53:20|17243.95|17163.95|17242.71|17162.71|17243.95|17163.95|17242.66|17162.66|8
1721080410000|2024-07-15 21:53:30|17242.23|17162.23|17240.85|17160.85|17242.23|17162.23|17240.85|17160.85|10
1721080420000|2024-07-15 21:53:40|17240.86|17160.86|17238.94|17158.94|17240.87|17160.87|17238.1|17158.1|9
1721080430000|2024-07-15 21:53:50|17238.89|17158.89|17238.04|17158.04|17238.89|17158.89|17238.04|17158.04|10
1721080440000|2024-07-15 21:54:00|17237.34|17157.34|17235.04|17155.04|17237.34|17157.34|17235|17155|9
1721080450000|2024-07-15 21:54:10|17234.83|17154.83|17233.49|17153.49|17234.83|17154.83|17233.49|17153.49|9
1721080460000|2024-07-15 21:54:20|17232.93|17152.93|17231.72|17151.72|17232.93|17152.93|17231.72|17151.72|10
1721080470000|2024-07-15 21:54:30|17231.61|17151.61|17231.38|17151.38|17231.78|17151.78|17231.37|17151.37|9
1721080480000|2024-07-15 21:54:40|17231.41|17151.41|17229.94|17149.94|17231.41|17151.41|17229.75|17149.75|10
1721080490000|2024-07-15 21:54:50|17229.65|17149.65|17228.78|17148.78|17229.65|17149.65|17228.78|17148.78|9
1721080500000|2024-07-15 21:55:00|17228.81|17148.81|17228.54|17148.54|17228.9|17148.9|17228.52|17148.52|10
1721080510000|2024-07-15 21:55:10|17228.61|17148.61|17228.87|17148.87|17228.87|17148.87|17228.4|17148.4|10
1721080520000|2024-07-15 21:55:20|17229.29|17149.29|17228.56|17148.56|17229.33|17149.33|17228.56|17148.56|10
1721080530000|2024-07-15 21:55:30|17228.54|17148.54|17226.84|17146.84|17228.54|17148.54|17226.84|17146.84|10
1721080540000|2024-07-15 21:55:40|17226.72|17146.72|17218.83|17138.83|17226.72|17146.72|17218.83|17138.83|10
1721080550000|2024-07-15 21:55:50|17218.6|17138.6|17214.92|17134.92|17218.65|17138.65|17214.92|17134.92|10
1721080560000|2024-07-15 21:56:00|17214.37|17134.37|17214.98|17134.98|17215.11|17135.11|17214.11|17134.11|10
1721080570000|2024-07-15 21:56:10|17214.83|17134.83|17217.37|17137.37|17217.37|17137.37|17214.83|17134.83|10
1721080580000|2024-07-15 21:56:20|17217.31|17137.31|17218.49|17138.49|17218.61|17138.61|17217.31|17137.31|10
1721080590000|2024-07-15 21:56:30|17218.35|17138.35|17218.86|17138.86|17218.96|17138.96|17217.93|17137.93|10
1721080600000|2024-07-15 21:56:40|17219.07|17139.07|17217.94|17137.94|17219.07|17139.07|17217.74|17137.74|9
1721080610000|2024-07-15 21:56:50|17217.93|17137.93|17216.73|17136.73|17217.94|17137.94|17216.73|17136.73|10
1721080620000|2024-07-15 21:57:00|17216.59|17136.59|17216.57|17136.57|17216.67|17136.67|17216.45|17136.45|8
1721080630000|2024-07-15 21:57:10|17216.64|17136.64|17215.87|17135.87|17217.42|17137.42|17215.87|17135.87|10
1721080640000|2024-07-15 21:57:20|17215.53|17135.53|17215.28|17135.28|17215.76|17135.76|17215.28|17135.28|10
1721080650000|2024-07-15 21:57:30|17215.45|17135.45|17215.88|17135.88|17215.91|17135.91|17215.42|17135.42|10
1721080660000|2024-07-15 21:57:40|17215.81|17135.81|17216.35|17136.35|17216.35|17136.35|17215.54|17135.54|10
1721080670000|2024-07-15 21:57:50|17216.18|17136.18|17218.09|17138.09|17218.09|17138.09|17215.68|17135.68|10
1721080680000|2024-07-15 21:58:00|17218.13|17138.13|17211.49|17131.49|17218.32|17138.32|17211.24|17131.24|9
1721080690000|2024-07-15 21:58:10|17211.37|17131.37|17210.27|17130.27|17211.47|17131.47|17210.27|17130.27|10
1721080700000|2024-07-15 21:58:20|17210.29|17130.29|17210.21|17130.21|17210.42|17130.42|17209.9|17129.9|10
1721080710000|2024-07-15 21:58:30|17210.04|17130.04|17209.31|17129.31|17210.04|17130.04|17209.28|17129.28|10
1721080720000|2024-07-15 21:58:40|17209.15|17129.15|17208.15|17128.15|17209.26|17129.26|17208.15|17128.15|9
1721080730000|2024-07-15 21:58:50|17207.61|17127.61|17206.88|17126.88|17207.61|17127.61|17206.74|17126.74|9
1721080740000|2024-07-15 21:59:00|17206.49|17126.49|17207.26|17127.26|17207.68|17127.68|17206.49|17126.49|10
1721080750000|2024-07-15 21:59:10|17207.31|17127.31|17206.43|17126.43|17208.19|17128.19|17205.97|17125.97|10
1721080760000|2024-07-15 21:59:20|17206.61|17126.61|17206.09|17126.09|17206.61|17126.61|17205.65|17125.65|9
1721080770000|2024-07-15 21:59:30|17204.55|17124.55|17205.97|17125.97|17206.36|17126.36|17204.55|17124.55|9
1721080780000|2024-07-15 21:59:40|17206.15|17126.15|17205.88|17125.88|17206.19|17126.19|17205.71|17125.71|10
1721080790000|2024-07-15 21:59:50|17206.02|17126.02|17206.32|17126.32|17206.45|17126.45|17206.02|17126.02|9
1721080800000|2024-07-15 22:00:00|17206.42|17126.42|17210.87|17130.87|17210.87|17130.87|17205.89|17125.89|8
1721080810000|2024-07-15 22:00:10|17210.92|17130.92|17214.28|17134.28|17214.73|17134.73|17210.92|17130.92|9
1721080820000|2024-07-15 22:00:20|17214.65|17134.65|17213.24|17133.24|17214.83|17134.83|17213.24|17133.24|10
1721080830000|2024-07-15 22:00:30|17213.3|17133.3|17213.44|17133.44|17213.49|17133.49|17212.74|17132.74|10
1721080840000|2024-07-15 22:00:40|17213.64|17133.64|17213.52|17133.52|17213.94|17133.94|17213.41|17133.41|9
1721080850000|2024-07-15 22:00:50|17213.51|17133.51|17212.32|17132.32|17213.51|17133.51|17212.32|17132.32|10
1721080860000|2024-07-15 22:01:00|17212.25|17132.25|17211.75|17131.75|17212.45|17132.45|17211.75|17131.75|8
1721080870000|2024-07-15 22:01:10|17211.36|17131.36|17209.95|17129.95|17211.42|17131.42|17209.95|17129.95|10
1721080880000|2024-07-15 22:01:20|17209.53|17129.53|17206.53|17126.53|17209.53|17129.53|17206.53|17126.53|10
1721080890000|2024-07-15 22:01:30|17207.24|17127.24|17210.06|17130.06|17210.06|17130.06|17207.14|17127.14|10
1721080900000|2024-07-15 22:01:40|17209.71|17129.71|17211.91|17131.91|17211.91|17131.91|17209.46|17129.46|10
1721080910000|2024-07-15 22:01:50|17211.93|17131.93|17215.75|17135.75|17215.75|17135.75|17211.93|17131.93|10
1721080920000|2024-07-15 22:02:00|17216.33|17136.33|17216.83|17136.83|17218.33|17138.33|17216.33|17136.33|10
1721080930000|2024-07-15 22:02:10|17216.02|17136.02|17215.54|17135.54|17216.43|17136.43|17215.54|17135.54|10
1721080940000|2024-07-15 22:02:20|17215.36|17135.36|17218.76|17138.76|17218.82|17138.82|17215.36|17135.36|10
1721080950000|2024-07-15 22:02:30|17218.51|17138.51|17217.89|17137.89|17218.51|17138.51|17217.77|17137.77|10
1721080960000|2024-07-15 22:02:40|17218.01|17138.01|17218.35|17138.35|17218.35|17138.35|17217.85|17137.85|9
1721080970000|2024-07-15 22:02:50|17218.49|17138.49|17219.33|17139.33|17219.52|17139.52|17218.49|17138.49|10
1721080980000|2024-07-15 22:03:00|17217.77|17137.77|17218.36|17138.36|17218.36|17138.36|17217.75|17137.75|9
1721080990000|2024-07-15 22:03:10|17218.42|17138.42|17217.91|17137.91|17218.62|17138.62|17217.89|17137.89|10
1721081000000|2024-07-15 22:03:20|17217.87|17137.87|17213.3|17133.3|17217.87|17137.87|17213.3|17133.3|10
1721081010000|2024-07-15 22:03:30|17212.82|17132.82|17211.58|17131.58|17212.82|17132.82|17211.58|17131.58|10
1721081020000|2024-07-15 22:03:40|17211.73|17131.73|17213.03|17133.03|17213.03|17133.03|17211.35|17131.35|10
1721081030000|2024-07-15 22:03:50|17213.04|17133.04|17212.64|17132.64|17213.78|17133.78|17212.35|17132.35|10
1721081040000|2024-07-15 22:04:00|17212.69|17132.69|17212.68|17132.68|17212.9|17132.9|17212.54|17132.54|8
1721081050000|2024-07-15 22:04:10|17212.43|17132.43|17211.59|17131.59|17212.83|17132.83|17211.49|17131.49|10
1721081060000|2024-07-15 22:04:20|17211.95|17131.95|17211.14|17131.14|17211.95|17131.95|17210.96|17130.96|9
1721081070000|2024-07-15 22:04:30|17211.21|17131.21|17212.24|17132.24|17212.24|17132.24|17210.68|17130.68|10
1721081080000|2024-07-15 22:04:40|17212.48|17132.48|17211.6|17131.6|17212.87|17132.87|17211.56|17131.56|10
1721081090000|2024-07-15 22:04:50|17211.43|17131.43|17211.45|17131.45|17212.21|17132.21|17211.43|17131.43|10
1721081100000|2024-07-15 22:05:00|17211.61|17131.61|17215.32|17135.32|17215.32|17135.32|17211.61|17131.61|9
1721081110000|2024-07-15 22:05:10|17216.14|17136.14|17220.59|17140.59|17220.59|17140.59|17216.14|17136.14|10
1721081120000|2024-07-15 22:05:20|17220.58|17140.58|17221.77|17141.77|17221.92|17141.92|17220.19|17140.19|10
1721081130000|2024-07-15 22:05:30|17221.93|17141.93|17224.76|17144.76|17224.76|17144.76|17221.93|17141.93|10
1721081140000|2024-07-15 22:05:40|17224.82|17144.82|17225.15|17145.15|17225.43|17145.43|17224.74|17144.74|10
1721081150000|2024-07-15 22:05:50|17225.68|17145.68|17226.34|17146.34|17226.34|17146.34|17225.68|17145.68|10
1721081160000|2024-07-15 22:06:00|17231.1|17151.1|17231.12|17151.12|17231.22|17151.22|17231.07|17151.07|10
1721081170000|2024-07-15 22:06:10|17231.11|17151.11|17232.13|17152.13|17232.13|17152.13|17231.11|17151.11|9
1721081180000|2024-07-15 22:06:20|17232.05|17152.05|17232.81|17152.81|17232.81|17152.81|17232.05|17152.05|10
1721081190000|2024-07-15 22:06:30|17233.06|17153.06|17233.5|17153.5|17233.5|17153.5|17230.85|17150.85|10
1721081200000|2024-07-15 22:06:40|17233.84|17153.84|17235.32|17155.32|17235.32|17155.32|17233.55|17153.55|10
1721081210000|2024-07-15 22:06:50|17235.43|17155.43|17237.81|17157.81|17238.58|17158.58|17234.64|17154.64|9
1721081220000|2024-07-15 22:07:00|17237.98|17157.98|17240.77|17160.77|17240.77|17160.77|17237.59|17157.59|10
1721081230000|2024-07-15 22:07:10|17241.12|17161.12|17248|17168|17248|17168|17241.12|17161.12|10
1721081240000|2024-07-15 22:07:20|17248.63|17168.63|17247.1|17167.1|17248.63|17168.63|17247.1|17167.1|10
1721081250000|2024-07-15 22:07:30|17247.69|17167.69|17249.41|17169.41|17249.41|17169.41|17247.62|17167.62|10
1721081260000|2024-07-15 22:07:40|17249.72|17169.72|17251|17171|17251|17171|17249.68|17169.68|10
1721081270000|2024-07-15 22:07:50|17251.39|17171.39|17253.14|17173.14|17253.14|17173.14|17251.39|17171.39|10
1721081280000|2024-07-15 22:08:00|17255.2|17175.2|17258.59|17178.59|17258.59|17178.59|17255.2|17175.2|10
1721081290000|2024-07-15 22:08:10|17258.52|17178.52|17258.04|17178.04|17259.09|17179.09|17258.04|17178.04|10
1721081300000|2024-07-15 22:08:20|17257.86|17177.86|17257.11|17177.11|17257.99|17177.99|17256.38|17176.38|10
1721081310000|2024-07-15 22:08:30|17257.08|17177.08|17256.73|17176.73|17257.08|17177.08|17256.42|17176.42|9
1721081320000|2024-07-15 22:08:40|17256.93|17176.93|17258.14|17178.14|17258.14|17178.14|17256.93|17176.93|10
1721081330000|2024-07-15 22:08:50|17258.51|17178.51|17261.96|17181.96|17261.96|17181.96|17258.51|17178.51|10
1721081340000|2024-07-15 22:09:00|17262.35|17182.35|17263.33|17183.33|17263.46|17183.46|17262.35|17182.35|10
1721081350000|2024-07-15 22:09:10|17263.44|17183.44|17262|17182|17263.45|17183.45|17262|17182|10
1721081360000|2024-07-15 22:09:20|17262.36|17182.36|17261.54|17181.54|17262.5|17182.5|17261.52|17181.52|10
1721081370000|2024-07-15 22:09:30|17261.55|17181.55|17261.4|17181.4|17261.55|17181.55|17261.22|17181.22|9
1721081380000|2024-07-15 22:09:40|17260.54|17180.54|17258.75|17178.75|17260.54|17180.54|17258.75|17178.75|9
1721081390000|2024-07-15 22:09:50|17258.65|17178.65|17257.09|17177.09|17258.65|17178.65|17256.97|17176.97|10
1721081400000|2024-07-15 22:10:00|17257.12|17177.12|17258.45|17178.45|17258.45|17178.45|17257.12|17177.12|9
1721081410000|2024-07-15 22:10:10|17258.58|17178.58|17258.2|17178.2|17258.62|17178.62|17258.03|17178.03|9
1721081420000|2024-07-15 22:10:20|17258.15|17178.15|17257.59|17177.59|17258.41|17178.41|17256.69|17176.69|8
1721081430000|2024-07-15 22:10:30|17257.78|17177.78|17257.89|17177.89|17257.95|17177.95|17257.63|17177.63|10
1721081440000|2024-07-15 22:10:40|17258.2|17178.2|17258.03|17178.03|17258.23|17178.23|17257.59|17177.59|10
1721081450000|2024-07-15 22:10:50|17257.84|17177.84|17259.04|17179.04|17259.04|17179.04|17257.79|17177.79|10
1721081460000|2024-07-15 22:11:00|17259.01|17179.01|17259.98|17179.98|17260.32|17180.32|17259.01|17179.01|10
1721081470000|2024-07-15 22:11:10|17260.43|17180.43|17260.47|17180.47|17260.6|17180.6|17260.07|17180.07|10
1721081480000|2024-07-15 22:11:20|17260.91|17180.91|17262.77|17182.77|17262.77|17182.77|17260.91|17180.91|10
1721081490000|2024-07-15 22:11:30|17262.75|17182.75|17265.75|17185.75|17265.86|17185.86|17262.74|17182.74|10
1721081500000|2024-07-15 22:11:40|17266.47|17186.47|17279.65|17199.65|17282.91|17202.91|17266.47|17186.47|10
1721081510000|2024-07-15 22:11:50|17282.66|17202.66|17278.44|17198.44|17288.28|17208.28|17267.57|17187.57|10
1721081520000|2024-07-15 22:12:00|17280.68|17200.68|17309.29|17229.29|17309.7|17229.7|17280.68|17200.68|10
1721081530000|2024-07-15 22:12:10|17308.71|17228.71|17297.32|17217.32|17310.63|17230.63|17297.32|17217.32|10
1721081540000|2024-07-15 22:12:20|17296.4|17216.4|17320.31|17240.31|17323.08|17243.08|17296.4|17216.4|10
1721081550000|2024-07-15 22:12:30|17321.29|17241.29|17318.8|17238.8|17322.36|17242.36|17318.01|17238.01|10
1721081560000|2024-07-15 22:12:40|17319.47|17239.47|17325.05|17245.05|17325.05|17245.05|17318.88|17238.88|10
1721081570000|2024-07-15 22:12:50|17323.81|17243.81|17324.91|17244.91|17325.63|17245.63|17323.81|17243.81|10
1721081580000|2024-07-15 22:13:00|17324.57|17244.57|17329.52|17249.52|17329.52|17249.52|17323.53|17243.53|10
1721081590000|2024-07-15 22:13:10|17329.74|17249.74|17335.74|17255.74|17335.74|17255.74|17329.74|17249.74|10
1721081600000|2024-07-15 22:13:20|17335.73|17255.73|17337.75|17257.75|17337.94|17257.94|17335.4|17255.4|10
1721081610000|2024-07-15 22:13:30|17338.08|17258.08|17336.29|17256.29|17338.08|17258.08|17336.29|17256.29|10
1721081620000|2024-07-15 22:13:40|17336.5|17256.5|17334.8|17254.8|17336.5|17256.5|17334.44|17254.44|10
1721081630000|2024-07-15 22:13:50|17332.85|17252.85|17331.79|17251.79|17333.27|17253.27|17331.79|17251.79|10
1721081640000|2024-07-15 22:14:00|17331.36|17251.36|17332.4|17252.4|17332.72|17252.72|17329.85|17249.85|9
1721081650000|2024-07-15 22:14:10|17333.72|17253.72|17336.23|17256.23|17336.81|17256.81|17333.72|17253.72|10
1721081660000|2024-07-15 22:14:20|17336.22|17256.22|17340.68|17260.68|17340.68|17260.68|17336.22|17256.22|10
1721081670000|2024-07-15 22:14:30|17344|17264|17333.01|17253.01|17344|17264|17333.01|17253.01|10
1721081680000|2024-07-15 22:14:40|17331.9|17251.9|17333.07|17253.07|17333.07|17253.07|17331.41|17251.41|10
1721081690000|2024-07-15 22:14:50|17333.2|17253.2|17336.41|17256.41|17336.58|17256.58|17333.2|17253.2|9
1721081700000|2024-07-15 22:15:00|17336.56|17256.56|17337.38|17257.38|17337.7|17257.7|17336.56|17256.56|9
1721081710000|2024-07-15 22:15:10|17340.32|17260.32|17341.39|17261.39|17341.49|17261.49|17339.34|17259.34|10
1721081720000|2024-07-15 22:15:20|17341.38|17261.38|17337.8|17257.8|17341.38|17261.38|17337.8|17257.8|10
1721081730000|2024-07-15 22:15:30|17337.83|17257.83|17334.02|17254.02|17337.83|17257.83|17334.02|17254.02|10
1721081740000|2024-07-15 22:15:40|17332.38|17252.38|17328.39|17248.39|17332.39|17252.39|17328.28|17248.28|10
1721081750000|2024-07-15 22:15:50|17328.23|17248.23|17325.42|17245.42|17328.33|17248.33|17323.62|17243.62|10
1721081760000|2024-07-15 22:16:00|17325.78|17245.78|17323.87|17243.87|17325.78|17245.78|17323.87|17243.87|10
1721081770000|2024-07-15 22:16:10|17323.64|17243.64|17320.15|17240.15|17323.64|17243.64|17320.15|17240.15|10
1721081780000|2024-07-15 22:16:20|17320.03|17240.03|17314.16|17234.16|17320.08|17240.08|17314.16|17234.16|10
1721081790000|2024-07-15 22:16:30|17315.01|17235.01|17316.58|17236.58|17317.61|17237.61|17315.01|17235.01|10
1721081800000|2024-07-15 22:16:40|17316.63|17236.63|17312.78|17232.78|17316.63|17236.63|17312.78|17232.78|10
1721081810000|2024-07-15 22:16:50|17312.25|17232.25|17314.94|17234.94|17315.64|17235.64|17312.25|17232.25|10
1721081820000|2024-07-15 22:17:00|17315|17235|17310.29|17230.29|17315|17235|17310.29|17230.29|10
1721081830000|2024-07-15 22:17:10|17310.07|17230.07|17310.84|17230.84|17310.84|17230.84|17309.61|17229.61|10
1721081840000|2024-07-15 22:17:20|17310.89|17230.89|17312.54|17232.54|17312.54|17232.54|17310.57|17230.57|9
1721081850000|2024-07-15 22:17:30|17312.97|17232.97|17316.38|17236.38|17316.38|17236.38|17312.97|17232.97|10
1721081860000|2024-07-15 22:17:40|17316.1|17236.1|17320.95|17240.95|17320.97|17240.97|17315.96|17235.96|10
1721081870000|2024-07-15 22:17:50|17321.52|17241.52|17324.93|17244.93|17324.93|17244.93|17321.34|17241.34|10
1721081880000|2024-07-15 22:18:00|17324.73|17244.73|17328.05|17248.05|17329.59|17249.59|17324.73|17244.73|10
1721081890000|2024-07-15 22:18:10|17327.28|17247.28|17327.21|17247.21|17327.65|17247.65|17326.76|17246.76|10
1721081900000|2024-07-15 22:18:20|17327.48|17247.48|17325.63|17245.63|17327.48|17247.48|17325.63|17245.63|10
1721081910000|2024-07-15 22:18:30|17325.54|17245.54|17327.25|17247.25|17327.25|17247.25|17325.54|17245.54|10
1721081920000|2024-07-15 22:18:40|17327.75|17247.75|17328.86|17248.86|17328.86|17248.86|17327.47|17247.47|10
1721081930000|2024-07-15 22:18:50|17329.27|17249.27|17335.14|17255.14|17335.14|17255.14|17329.27|17249.27|9
1721081940000|2024-07-15 22:19:00|17336.4|17256.4|17346.78|17266.78|17346.78|17266.78|17336.4|17256.4|10
1721081950000|2024-07-15 22:19:10|17348.81|17268.81|17353.56|17273.56|17353.56|17273.56|17348.56|17268.56|10
1721081960000|2024-07-15 22:19:20|17353.79|17273.79|17364.43|17284.43|17364.59|17284.59|17353.79|17273.79|10
1721081970000|2024-07-15 22:19:30|17365.11|17285.11|17365.53|17285.53|17365.77|17285.77|17365.02|17285.02|10
1721081980000|2024-07-15 22:19:40|17365.42|17285.42|17365.19|17285.19|17365.42|17285.42|17364.08|17284.08|10
1721081990000|2024-07-15 22:19:50|17365.23|17285.23|17363.82|17283.82|17365.23|17285.23|17363.7|17283.7|10
1721082000000|2024-07-15 22:20:00|17363.72|17283.72|17360.73|17280.73|17363.72|17283.72|17359.87|17279.87|10
1721082010000|2024-07-15 22:20:10|17364.04|17284.04|17363.09|17283.09|17364.04|17284.04|17362.38|17282.38|10
1721082020000|2024-07-15 22:20:20|17363.76|17283.76|17359.53|17279.53|17363.76|17283.76|17359.53|17279.53|10
1721082030000|2024-07-15 22:20:30|17358.69|17278.69|17358.38|17278.38|17358.69|17278.69|17357.27|17277.27|10
1721082040000|2024-07-15 22:20:40|17358.42|17278.42|17354.97|17274.97|17358.42|17278.42|17354.97|17274.97|10
1721082050000|2024-07-15 22:20:50|17354.68|17274.68|17350.28|17270.28|17354.68|17274.68|17350.28|17270.28|10
1721082060000|2024-07-15 22:21:00|17350.61|17270.61|17345.35|17265.35|17350.61|17270.61|17345.35|17265.35|10
1721082070000|2024-07-15 22:21:10|17345.22|17265.22|17340.57|17260.57|17345.22|17265.22|17340.57|17260.57|10
1721082080000|2024-07-15 22:21:20|17338.43|17258.43|17337.1|17257.1|17338.6|17258.6|17337.1|17257.1|10
1721082090000|2024-07-15 22:21:30|17337.2|17257.2|17338.31|17258.31|17338.31|17258.31|17336.48|17256.48|10
1721082100000|2024-07-15 22:21:40|17339|17259|17339.53|17259.53|17339.53|17259.53|17338.59|17258.59|8
1721082110000|2024-07-15 22:21:50|17339.56|17259.56|17338.6|17258.6|17339.61|17259.61|17338.6|17258.6|10
1721082120000|2024-07-15 22:22:00|17338.5|17258.5|17334.18|17254.18|17338.64|17258.64|17333.77|17253.77|10
1721082130000|2024-07-15 22:22:10|17333.87|17253.87|17332.39|17252.39|17334.23|17254.23|17331.48|17251.48|10
1721082140000|2024-07-15 22:22:20|17332.16|17252.16|17334.2|17254.2|17334.26|17254.26|17331.72|17251.72|10
1721082150000|2024-07-15 22:22:30|17334.57|17254.57|17333.53|17253.53|17334.57|17254.57|17333.23|17253.23|10
1721082160000|2024-07-15 22:22:40|17333.52|17253.52|17332.84|17252.84|17333.52|17253.52|17331.82|17251.82|10
1721082170000|2024-07-15 22:22:50|17333.48|17253.48|17336.2|17256.2|17336.2|17256.2|17333.48|17253.48|10
1721082180000|2024-07-15 22:23:00|17336.32|17256.32|17338.36|17258.36|17338.36|17258.36|17336.32|17256.32|9
1721082190000|2024-07-15 22:23:10|17338.35|17258.35|17342.29|17262.29|17342.46|17262.46|17338.32|17258.32|10
1721082200000|2024-07-15 22:23:20|17342.89|17262.89|17343.79|17263.79|17343.95|17263.95|17342.89|17262.89|10
1721082210000|2024-07-15 22:23:30|17343.84|17263.84|17344.46|17264.46|17344.46|17264.46|17343.67|17263.67|10
1721082220000|2024-07-15 22:23:40|17344.41|17264.41|17342.48|17262.48|17344.44|17264.44|17342.48|17262.48|10
1721082230000|2024-07-15 22:23:50|17342.15|17262.15|17341.65|17261.65|17342.15|17262.15|17341.34|17261.34|10
1721082240000|2024-07-15 22:24:00|17341.74|17261.74|17348.49|17268.49|17348.49|17268.49|17341.72|17261.72|10
1721082250000|2024-07-15 22:24:10|17348.35|17268.35|17360.46|17280.46|17360.46|17280.46|17348.35|17268.35|10
1721082260000|2024-07-15 22:24:20|17360.37|17280.37|17363.6|17283.6|17364.2|17284.2|17360.37|17280.37|10
1721082270000|2024-07-15 22:24:30|17363.73|17283.73|17361.97|17281.97|17363.73|17283.73|17361.23|17281.23|10
1721082280000|2024-07-15 22:24:40|17361.6|17281.6|17362.56|17282.56|17362.62|17282.62|17361.03|17281.03|9
1721082290000|2024-07-15 22:24:50|17362.21|17282.21|17361.51|17281.51|17363.36|17283.36|17361.51|17281.51|10
1721082300000|2024-07-15 22:25:00|17361.26|17281.26|17361.86|17281.86|17362.3|17282.3|17361.26|17281.26|10
1721082310000|2024-07-15 22:25:10|17361.65|17281.65|17360.18|17280.18|17361.8|17281.8|17360.18|17280.18|9
1721082320000|2024-07-15 22:25:20|17360.72|17280.72|17359.07|17279.07|17360.72|17280.72|17358.99|17278.99|10
1721082330000|2024-07-15 22:25:30|17359.35|17279.35|17358.77|17278.77|17359.35|17279.35|17357.96|17277.96|9
1721082340000|2024-07-15 22:25:40|17358.9|17278.9|17356.87|17276.87|17358.9|17278.9|17356.87|17276.87|10
1721082350000|2024-07-15 22:25:50|17356.8|17276.8|17355.91|17275.91|17356.89|17276.89|17355.91|17275.91|10
1721082360000|2024-07-15 22:26:00|17356.26|17276.26|17353.69|17273.69|17356.26|17276.26|17353.66|17273.66|10
1721082370000|2024-07-15 22:26:10|17353.75|17273.75|17355.49|17275.49|17355.49|17275.49|17353.75|17273.75|10
1721082380000|2024-07-15 22:26:20|17356.4|17276.4|17357.9|17277.9|17357.9|17277.9|17356.4|17276.4|10
1721082390000|2024-07-15 22:26:30|17358|17278|17358.14|17278.14|17358.14|17278.14|17357.41|17277.41|10
1721082400000|2024-07-15 22:26:40|17358.12|17278.12|17359.86|17279.86|17360.58|17280.58|17358.12|17278.12|10
1721082410000|2024-07-15 22:26:50|17360.01|17280.01|17360.78|17280.78|17360.96|17280.96|17359.75|17279.75|10
1721082420000|2024-07-15 22:27:00|17361.2|17281.2|17360.71|17280.71|17361.88|17281.88|17360.71|17280.71|8
1721082430000|2024-07-15 22:27:10|17360.26|17280.26|17363.19|17283.19|17363.19|17283.19|17360.26|17280.26|10
1721082440000|2024-07-15 22:27:20|17362.59|17282.59|17366.96|17286.96|17366.96|17286.96|17362.59|17282.59|10
1721082450000|2024-07-15 22:27:30|17367.33|17287.33|17368.9|17288.9|17368.96|17288.96|17367.33|17287.33|10
1721082460000|2024-07-15 22:27:40|17368.63|17288.63|17368.45|17288.45|17368.71|17288.71|17368.15|17288.15|10
1721082470000|2024-07-15 22:27:50|17368.85|17288.85|17369.15|17289.15|17369.4|17289.4|17368.47|17288.47|10
1721082480000|2024-07-15 22:28:00|17369.04|17289.04|17371.08|17291.08|17371.08|17291.08|17369.03|17289.03|10
1721082490000|2024-07-15 22:28:10|17370.83|17290.83|17370.82|17290.82|17370.93|17290.93|17370.49|17290.49|10
1721082500000|2024-07-15 22:28:20|17370.84|17290.84|17372.05|17292.05|17372.1|17292.1|17370.32|17290.32|10
1721082510000|2024-07-15 22:28:30|17372.16|17292.16|17372.75|17292.75|17373.2|17293.2|17372.16|17292.16|10
1721082520000|2024-07-15 22:28:40|17373.54|17293.54|17374.3|17294.3|17374.3|17294.3|17373.54|17293.54|10
1721082530000|2024-07-15 22:28:50|17373.87|17293.87|17371.3|17291.3|17373.88|17293.88|17371.3|17291.3|10
1721082540000|2024-07-15 22:29:00|17371.15|17291.15|17366.01|17286.01|17371.15|17291.15|17366.01|17286.01|10
1721082550000|2024-07-15 22:29:10|17365.77|17285.77|17365.38|17285.38|17365.89|17285.89|17365.35|17285.35|9
1721082560000|2024-07-15 22:29:20|17365.44|17285.44|17365.76|17285.76|17365.98|17285.98|17365|17285|10
1721082570000|2024-07-15 22:29:30|17365.73|17285.73|17365.38|17285.38|17365.73|17285.73|17364.9|17284.9|9
1721082580000|2024-07-15 22:29:40|17365.48|17285.48|17363.49|17283.49|17365.48|17285.48|17363.34|17283.34|10
1721082590000|2024-07-15 22:29:50|17363.71|17283.71|17362.56|17282.56|17363.71|17283.71|17362.21|17282.21|10
1721082600000|2024-07-15 22:30:00|17362.51|17282.51|17363.84|17283.84|17364.3|17284.3|17362.51|17282.51|10
1721082610000|2024-07-15 22:30:10|17363.62|17283.62|17362.97|17282.97|17363.62|17283.62|17362.97|17282.97|9
1721082620000|2024-07-15 22:30:20|17362.48|17282.48|17354.49|17274.49|17362.48|17282.48|17354.49|17274.49|10
1721082630000|2024-07-15 22:30:30|17353.61|17273.61|17351.83|17271.83|17353.61|17273.61|17350.59|17270.59|10
1721082640000|2024-07-15 22:30:40|17352.71|17272.71|17355.65|17275.65|17355.65|17275.65|17352.71|17272.71|10
1721082650000|2024-07-15 22:30:50|17355.15|17275.15|17355.34|17275.34|17355.34|17275.34|17354.03|17274.03|10
1721082660000|2024-07-15 22:31:00|17356.4|17276.4|17360.03|17280.03|17360.11|17280.11|17356.4|17276.4|10
1721082670000|2024-07-15 22:31:10|17360.13|17280.13|17360.26|17280.26|17361.24|17281.24|17360.13|17280.13|10
1721082680000|2024-07-15 22:31:20|17360.32|17280.32|17362.21|17282.21|17362.21|17282.21|17360.31|17280.31|10
1721082690000|2024-07-15 22:31:30|17361.65|17281.65|17361.28|17281.28|17362.4|17282.4|17361.2|17281.2|10
1721082700000|2024-07-15 22:31:40|17360.73|17280.73|17360.24|17280.24|17360.73|17280.73|17359.89|17279.89|10
1721082710000|2024-07-15 22:31:50|17360.21|17280.21|17360.4|17280.4|17360.62|17280.62|17359.91|17279.91|10
1721082720000|2024-07-15 22:32:00|17360.28|17280.28|17363.46|17283.46|17363.46|17283.46|17360.03|17280.03|9
1721082730000|2024-07-15 22:32:10|17363.67|17283.67|17364.99|17284.99|17364.99|17284.99|17362.71|17282.71|9
1721082740000|2024-07-15 22:32:20|17365.13|17285.13|17366.27|17286.27|17366.27|17286.27|17365.13|17285.13|10
1721082750000|2024-07-15 22:32:30|17366.57|17286.57|17368.39|17288.39|17368.39|17288.39|17366.57|17286.57|10
1721082760000|2024-07-15 22:32:40|17368.35|17288.35|17371.95|17291.95|17371.95|17291.95|17368.35|17288.35|10
1721082770000|2024-07-15 22:32:50|17372.08|17292.08|17373.46|17293.46|17373.64|17293.64|17372.06|17292.06|10
1721082780000|2024-07-15 22:33:00|17373.27|17293.27|17375.68|17295.68|17375.68|17295.68|17373.27|17293.27|10
1721082790000|2024-07-15 22:33:10|17375.64|17295.64|17377.84|17297.84|17377.97|17297.97|17375.64|17295.64|10
1721082800000|2024-07-15 22:33:20|17378.74|17298.74|17380.03|17300.03|17380.03|17300.03|17378.74|17298.74|10
1721082810000|2024-07-15 22:33:30|17380.15|17300.15|17380.33|17300.33|17380.97|17300.97|17379.96|17299.96|9
1721082820000|2024-07-15 22:33:40|17381.27|17301.27|17382.19|17302.19|17382.52|17302.52|17380.62|17300.62|10
1721082830000|2024-07-15 22:33:50|17381.92|17301.92|17382.33|17302.33|17382.54|17302.54|17381.79|17301.79|10
1721082840000|2024-07-15 22:34:00|17382.75|17302.75|17384.31|17304.31|17384.31|17304.31|17382.06|17302.06|10
1721082850000|2024-07-15 22:34:10|17384.09|17304.09|17383.05|17303.05|17386.33|17306.33|17383.05|17303.05|10
1721082860000|2024-07-15 22:34:20|17383.3|17303.3|17382.55|17302.55|17383.3|17303.3|17381.66|17301.66|10
1721082870000|2024-07-15 22:34:30|17383.1|17303.1|17387.82|17307.82|17388.38|17308.38|17383.1|17303.1|10
1721082880000|2024-07-15 22:34:40|17387.28|17307.28|17391.71|17311.71|17391.71|17311.71|17387.09|17307.09|10
1721082890000|2024-07-15 22:34:50|17392.21|17312.21|17392.06|17312.06|17392.41|17312.41|17391.99|17311.99|10
1721082900000|2024-07-15 22:35:00|17391.81|17311.81|17390.51|17310.51|17391.81|17311.81|17390.07|17310.07|10
1721082910000|2024-07-15 22:35:10|17390.58|17310.58|17392.26|17312.26|17392.7|17312.7|17390.58|17310.58|10
1721082920000|2024-07-15 22:35:20|17392.17|17312.17|17393.93|17313.93|17393.93|17313.93|17391.8|17311.8|10
1721082930000|2024-07-15 22:35:30|17393.63|17313.63|17394.36|17314.36|17395.23|17315.23|17393.63|17313.63|10
1721082940000|2024-07-15 22:35:40|17394.38|17314.38|17397.56|17317.56|17397.56|17317.56|17394.38|17314.38|10
1721082950000|2024-07-15 22:35:50|17397.97|17317.97|17400.19|17320.19|17400.36|17320.36|17397.97|17317.97|9
1721082960000|2024-07-15 22:36:00|17400.12|17320.12|17396.91|17316.91|17400.12|17320.12|17396.91|17316.91|10
1721082970000|2024-07-15 22:36:10|17396.88|17316.88|17396.79|17316.79|17397.57|17317.57|17396.67|17316.67|10
1721082980000|2024-07-15 22:36:20|17396.57|17316.57|17398.46|17318.46|17398.46|17318.46|17396.01|17316.01|10
1721082990000|2024-07-15 22:36:30|17398.69|17318.69|17400.33|17320.33|17400.33|17320.33|17398.65|17318.65|10
1721083000000|2024-07-15 22:36:40|17401.45|17321.45|17401.75|17321.75|17403.06|17323.06|17401.45|17321.45|10
1721083010000|2024-07-15 22:36:50|17401.34|17321.34|17401.02|17321.02|17401.5|17321.5|17401|17321|10
1721083020000|2024-07-15 22:37:00|17399.57|17319.57|17404.29|17324.29|17404.29|17324.29|17399.54|17319.54|10
1721083030000|2024-07-15 22:37:10|17404.46|17324.46|17410.57|17330.57|17410.57|17330.57|17404|17324|10
1721083040000|2024-07-15 22:37:20|17410.53|17330.53|17409.62|17329.62|17410.53|17330.53|17409.17|17329.17|10
1721083050000|2024-07-15 22:37:30|17410.06|17330.06|17410.03|17330.03|17411.23|17331.23|17409.96|17329.96|10
1721083060000|2024-07-15 22:37:40|17409.75|17329.75|17413.1|17333.1|17413.43|17333.43|17409.75|17329.75|10
1721083070000|2024-07-15 22:37:50|17412.24|17332.24|17413.51|17333.51|17413.51|17333.51|17411.05|17331.05|10
1721083080000|2024-07-15 22:38:00|17413.71|17333.71|17411.4|17331.4|17413.86|17333.86|17411.4|17331.4|10
1721083090000|2024-07-15 22:38:10|17411.13|17331.13|17410.89|17330.89|17411.39|17331.39|17410.89|17330.89|9
1721083100000|2024-07-15 22:38:20|17410.88|17330.88|17410.75|17330.75|17411.18|17331.18|17410.67|17330.67|9
1721083110000|2024-07-15 22:38:30|17410.94|17330.94|17410.1|17330.1|17411.16|17331.16|17409.92|17329.92|10
1721083120000|2024-07-15 22:38:40|17410.44|17330.44|17416.4|17336.4|17416.4|17336.4|17410.44|17330.44|10
1721083130000|2024-07-15 22:38:50|17416.81|17336.81|17423.12|17343.12|17423.58|17343.58|17416.81|17336.81|10
1721083140000|2024-07-15 22:39:00|17425.1|17345.1|17423.72|17343.72|17425.1|17345.1|17423.09|17343.09|10
1721083150000|2024-07-15 22:39:10|17423.85|17343.85|17423.67|17343.67|17425.53|17345.53|17423.58|17343.58|10
1721083160000|2024-07-15 22:39:20|17423.57|17343.57|17423|17343|17424.22|17344.22|17422.96|17342.96|10
1721083170000|2024-07-15 22:39:30|17423.03|17343.03|17423.92|17343.92|17423.92|17343.92|17423.03|17343.03|10
1721083180000|2024-07-15 22:39:40|17423.91|17343.91|17424.9|17344.9|17425.52|17345.52|17423.91|17343.91|10
1721083190000|2024-07-15 22:39:50|17424.72|17344.72|17425.67|17345.67|17426.21|17346.21|17424.72|17344.72|10
1721083200000|2024-07-15 22:40:00|17425.87|17345.87|17426.99|17346.99|17426.99|17346.99|17425.27|17345.27|10
1721083210000|2024-07-15 22:40:10|17427.33|17347.33|17432.13|17352.13|17432.13|17352.13|17427.33|17347.33|10
1721083220000|2024-07-15 22:40:20|17432.4|17352.4|17444.31|17364.31|17444.31|17364.31|17432.4|17352.4|10
1721083230000|2024-07-15 22:40:30|17451.53|17371.53|17450.81|17370.81|17455.1|17375.1|17450.81|17370.81|10
1721083240000|2024-07-15 22:40:40|17450.6|17370.6|17450.73|17370.73|17450.74|17370.74|17449.58|17369.58|10
1721083250000|2024-07-15 22:40:50|17451.09|17371.09|17452.83|17372.83|17453.7|17373.7|17451.09|17371.09|10
1721083260000|2024-07-15 22:41:00|17453.01|17373.01|17451.03|17371.03|17453.01|17373.01|17451.03|17371.03|10
1721083270000|2024-07-15 22:41:10|17451.69|17371.69|17455.02|17375.02|17455.02|17375.02|17451.44|17371.44|10
1721083280000|2024-07-15 22:41:20|17456.03|17376.03|17458|17378|17458|17378|17455.98|17375.98|10
1721083290000|2024-07-15 22:41:30|17457.67|17377.67|17458.03|17378.03|17458.03|17378.03|17456.13|17376.13|10
1721083300000|2024-07-15 22:41:40|17458.33|17378.33|17462.95|17382.95|17462.95|17382.95|17458.33|17378.33|10
1721083310000|2024-07-15 22:41:50|17469.43|17389.43|17495.69|17415.69|17495.69|17415.69|17469.43|17389.43|10
1721083320000|2024-07-15 22:42:00|17494.79|17414.79|17484.26|17404.26|17495.74|17415.74|17484.26|17404.26|10
1721083330000|2024-07-15 22:42:10|17483.63|17403.63|17475.9|17395.9|17483.68|17403.68|17474.41|17394.41|10
1721083340000|2024-07-15 22:42:20|17476.49|17396.49|17482.28|17402.28|17482.28|17402.28|17476.49|17396.49|10
1721083350000|2024-07-15 22:42:30|17481.7|17401.7|17475.53|17395.53|17481.7|17401.7|17475.53|17395.53|10
1721083360000|2024-07-15 22:42:40|17476.36|17396.36|17477.09|17397.09|17477.3|17397.3|17475.56|17395.56|10
1721083370000|2024-07-15 22:42:50|17476.98|17396.98|17477.5|17397.5|17478.7|17398.7|17476.98|17396.98|10
1721083380000|2024-07-15 22:43:00|17478.85|17398.85|17482.33|17402.33|17482.83|17402.83|17478.85|17398.85|10
1721083390000|2024-07-15 22:43:10|17482.48|17402.48|17478.6|17398.6|17482.74|17402.74|17478.46|17398.46|10
1721083400000|2024-07-15 22:43:20|17477.45|17397.45|17477.68|17397.68|17480.6|17400.6|17477.41|17397.41|10
1721083410000|2024-07-15 22:43:30|17477.49|17397.49|17477.26|17397.26|17477.53|17397.53|17476.63|17396.63|10
1721083420000|2024-07-15 22:43:40|17476.55|17396.55|17474.71|17394.71|17476.55|17396.55|17474.71|17394.71|10
1721083430000|2024-07-15 22:43:50|17474.85|17394.85|17473.89|17393.89|17475.31|17395.31|17473.89|17393.89|10
1721083440000|2024-07-15 22:44:00|17473.47|17393.47|17474.88|17394.88|17474.88|17394.88|17473.1|17393.1|10
1721083450000|2024-07-15 22:44:10|17474.96|17394.96|17478.48|17398.48|17478.87|17398.87|17474.78|17394.78|10
1721083460000|2024-07-15 22:44:20|17478.79|17398.79|17473.68|17393.68|17478.91|17398.91|17473.68|17393.68|10
1721083470000|2024-07-15 22:44:30|17473.12|17393.12|17471.05|17391.05|17473.12|17393.12|17471.05|17391.05|10
1721083480000|2024-07-15 22:44:40|17470.94|17390.94|17473.29|17393.29|17473.29|17393.29|17470.41|17390.41|10
1721083490000|2024-07-15 22:44:50|17474.14|17394.14|17474.15|17394.15|17474.28|17394.28|17473.3|17393.3|9
1721083500000|2024-07-15 22:45:00|17473.48|17393.48|17469.81|17389.81|17473.48|17393.48|17469.81|17389.81|10
1721083510000|2024-07-15 22:45:10|17470.42|17390.42|17471.39|17391.39|17471.39|17391.39|17469.49|17389.49|10
1721083520000|2024-07-15 22:45:20|17470.78|17390.78|17471.9|17391.9|17471.9|17391.9|17469.97|17389.97|10
1721083530000|2024-07-15 22:45:30|17472.02|17392.02|17471.9|17391.9|17473.06|17393.06|17471.54|17391.54|10
1721083540000|2024-07-15 22:45:40|17472.83|17392.83|17472.48|17392.48|17472.83|17392.83|17470.42|17390.42|10
1721083550000|2024-07-15 22:45:50|17472.81|17392.81|17477.08|17397.08|17477.08|17397.08|17472.33|17392.33|10
1721083560000|2024-07-15 22:46:00|17477.21|17397.21|17481.68|17401.68|17481.68|17401.68|17477.21|17397.21|10
1721083570000|2024-07-15 22:46:10|17481.95|17401.95|17482.7|17402.7|17482.7|17402.7|17481.62|17401.62|10
1721083580000|2024-07-15 22:46:20|17483.2|17403.2|17485.11|17405.11|17485.4|17405.4|17483.2|17403.2|9
1721083590000|2024-07-15 22:46:30|17485.3|17405.3|17487.33|17407.33|17487.33|17407.33|17485.3|17405.3|10
1721083600000|2024-07-15 22:46:40|17487.93|17407.93|17494.99|17414.99|17494.99|17414.99|17487.93|17407.93|10
1721083610000|2024-07-15 22:46:50|17495.46|17415.46|17495.39|17415.39|17495.82|17415.82|17494.86|17414.86|10
1721083620000|2024-07-15 22:47:00|17496.05|17416.05|17497.15|17417.15|17497.64|17417.64|17495.55|17415.55|10
1721083630000|2024-07-15 22:47:10|17497.23|17417.23|17498.08|17418.08|17498.41|17418.41|17497.05|17417.05|10
1721083640000|2024-07-15 22:47:20|17498.19|17418.19|17493.86|17413.86|17498.19|17418.19|17493.86|17413.86|10
1721083650000|2024-07-15 22:47:30|17493.24|17413.24|17494.31|17414.31|17494.45|17414.45|17493.24|17413.24|10
1721083660000|2024-07-15 22:47:40|17494.27|17414.27|17491.66|17411.66|17494.27|17414.27|17491.66|17411.66|10
1721083670000|2024-07-15 22:47:50|17492.06|17412.06|17491.89|17411.89|17492.37|17412.37|17490.84|17410.84|10
1721083680000|2024-07-15 22:48:00|17492.18|17412.18|17496.21|17416.21|17496.21|17416.21|17492.18|17412.18|10
1721083690000|2024-07-15 22:48:10|17496.32|17416.32|17496.4|17416.4|17496.89|17416.89|17496.17|17416.17|10
1721083700000|2024-07-15 22:48:20|17496.74|17416.74|17495.02|17415.02|17496.74|17416.74|17495.02|17415.02|10
1721083710000|2024-07-15 22:48:30|17494.67|17414.67|17495.63|17415.63|17495.63|17415.63|17494.67|17414.67|10
1721083720000|2024-07-15 22:48:40|17495.96|17415.96|17498.04|17418.04|17498.04|17418.04|17495.96|17415.96|10
1721083730000|2024-07-15 22:48:50|17498.4|17418.4|17500.93|17420.93|17500.99|17420.99|17498.05|17418.05|10
1721083740000|2024-07-15 22:49:00|17500.89|17420.89|17500.34|17420.34|17501.64|17421.64|17500.34|17420.34|10
1721083750000|2024-07-15 22:49:10|17500.18|17420.18|17496.54|17416.54|17500.18|17420.18|17496.54|17416.54|9
1721083760000|2024-07-15 22:49:20|17497.14|17417.14|17490.22|17410.22|17497.14|17417.14|17490.22|17410.22|10
1721083770000|2024-07-15 22:49:30|17490.57|17410.57|17485.1|17405.1|17490.57|17410.57|17485.1|17405.1|10
1721083780000|2024-07-15 22:49:40|17485.67|17405.67|17482.78|17402.78|17486.18|17406.18|17482.78|17402.78|10
1721083790000|2024-07-15 22:49:50|17482.05|17402.05|17481.69|17401.69|17482.05|17402.05|17480.28|17400.28|9
1721083800000|2024-07-15 22:50:00|17481.44|17401.44|17480.77|17400.77|17481.62|17401.62|17480.73|17400.73|10
1721083810000|2024-07-15 22:50:10|17480.57|17400.57|17480.13|17400.13|17480.8|17400.8|17480.13|17400.13|10
1721083820000|2024-07-15 22:50:20|17480.15|17400.15|17478.34|17398.34|17482.33|17402.33|17478.17|17398.17|10
1721083830000|2024-07-15 22:50:30|17479.12|17399.12|17477.76|17397.76|17479.34|17399.34|17477.76|17397.76|10
1721083840000|2024-07-15 22:50:40|17477.74|17397.74|17472.92|17392.92|17477.74|17397.74|17472.92|17392.92|10
1721083850000|2024-07-15 22:50:50|17472.84|17392.84|17469.38|17389.38|17472.89|17392.89|17469.28|17389.28|10
1721083860000|2024-07-15 22:51:00|17469.02|17389.02|17467.9|17387.9|17470.29|17390.29|17467.9|17387.9|10
1721083870000|2024-07-15 22:51:10|17466.84|17386.84|17462.33|17382.33|17466.84|17386.84|17462.22|17382.22|10
1721083880000|2024-07-15 22:51:20|17461.88|17381.88|17455.11|17375.11|17461.88|17381.88|17455.11|17375.11|10
1721083890000|2024-07-15 22:51:30|17455.04|17375.04|17453.64|17373.64|17455.04|17375.04|17453.64|17373.64|10
1721083900000|2024-07-15 22:51:40|17453.75|17373.75|17450.97|17370.97|17453.75|17373.75|17450.88|17370.88|10
1721083910000|2024-07-15 22:51:50|17450.58|17370.58|17448.29|17368.29|17450.58|17370.58|17447.67|17367.67|10
1721083920000|2024-07-15 22:52:00|17448.45|17368.45|17441.97|17361.97|17448.45|17368.45|17441.97|17361.97|10
1721083930000|2024-07-15 22:52:10|17441.4|17361.4|17443.12|17363.12|17443.12|17363.12|17439.8|17359.8|10
1721083940000|2024-07-15 22:52:20|17443.79|17363.79|17444.4|17364.4|17445.21|17365.21|17442.28|17362.28|9
1721083950000|2024-07-15 22:52:30|17444.57|17364.57|17445.3|17365.3|17446.15|17366.15|17444.57|17364.57|10
1721083960000|2024-07-15 22:52:40|17445.11|17365.11|17442.42|17362.42|17445.11|17365.11|17442.42|17362.42|10
1721083970000|2024-07-15 22:52:50|17441.94|17361.94|17438.62|17358.62|17441.94|17361.94|17438.62|17358.62|10
1721083980000|2024-07-15 22:53:00|17437.94|17357.94|17437.36|17357.36|17438.22|17358.22|17437.36|17357.36|10
1721083990000|2024-07-15 22:53:10|17436.33|17356.33|17435.44|17355.44|17436.65|17356.65|17435.14|17355.14|10
1721084000000|2024-07-15 22:53:20|17435.23|17355.23|17432.79|17352.79|17435.23|17355.23|17432.77|17352.77|10
1721084010000|2024-07-15 22:53:30|17433.16|17353.16|17432.19|17352.19|17433.16|17353.16|17432.16|17352.16|10
1721084020000|2024-07-15 22:53:40|17432.21|17352.21|17432.79|17352.79|17432.79|17352.79|17432.21|17352.21|10
1721084030000|2024-07-15 22:53:50|17432.66|17352.66|17430.82|17350.82|17432.71|17352.71|17430.82|17350.82|10
1721084040000|2024-07-15 22:54:00|17430.69|17350.69|17430.73|17350.73|17430.73|17350.73|17430.39|17350.39|9
1721084050000|2024-07-15 22:54:10|17431.2|17351.2|17430.36|17350.36|17431.2|17351.2|17430.36|17350.36|10
1721084060000|2024-07-15 22:54:20|17430.49|17350.49|17430.48|17350.48|17430.91|17350.91|17430.36|17350.36|10
1721084070000|2024-07-15 22:54:30|17430.21|17350.21|17429.86|17349.86|17430.33|17350.33|17429.86|17349.86|9
1721084080000|2024-07-15 22:54:40|17429.82|17349.82|17429.62|17349.62|17430.05|17350.05|17429.62|17349.62|10
1721084090000|2024-07-15 22:54:50|17429.72|17349.72|17429.53|17349.53|17429.79|17349.79|17429.53|17349.53|10
1721084100000|2024-07-15 22:55:00|17429.46|17349.46|17429.71|17349.71|17429.71|17349.71|17429.42|17349.42|9
1721084110000|2024-07-15 22:55:10|17429.68|17349.68|17430.1|17350.1|17430.18|17350.18|17429.68|17349.68|9
1721084120000|2024-07-15 22:55:20|17430.2|17350.2|17428.63|17348.63|17430.75|17350.75|17428.47|17348.47|10
1721084130000|2024-07-15 22:55:30|17428.34|17348.34|17429.88|17349.88|17429.88|17349.88|17428.28|17348.28|10
1721084140000|2024-07-15 22:55:40|17430.58|17350.58|17431.6|17351.6|17431.77|17351.77|17430.58|17350.58|10
1721084150000|2024-07-15 22:55:50|17431.63|17351.63|17432.25|17352.25|17432.25|17352.25|17431.49|17351.49|9
1721084160000|2024-07-15 22:56:00|17432.45|17352.45|17433.22|17353.22|17433.22|17353.22|17432.28|17352.28|10
1721084170000|2024-07-15 22:56:10|17434.03|17354.03|17436.61|17356.61|17436.94|17356.94|17434.03|17354.03|10
1721084180000|2024-07-15 22:56:20|17434.84|17354.84|17434.72|17354.72|17436.22|17356.22|17434.72|17354.72|10
1721084190000|2024-07-15 22:56:30|17434.54|17354.54|17435.87|17355.87|17436.39|17356.39|17434.54|17354.54|9
1721084200000|2024-07-15 22:56:40|17435.61|17355.61|17437.98|17357.98|17437.98|17357.98|17435.61|17355.61|10
1721084210000|2024-07-15 22:56:50|17437.97|17357.97|17441.33|17361.33|17441.4|17361.4|17437.97|17357.97|10
1721084220000|2024-07-15 22:57:00|17440.46|17360.46|17438.1|17358.1|17440.46|17360.46|17437.25|17357.25|10
1721084230000|2024-07-15 22:57:10|17438.28|17358.28|17435.04|17355.04|17438.28|17358.28|17435.04|17355.04|10
1721084240000|2024-07-15 22:57:20|17434.75|17354.75|17433.05|17353.05|17434.87|17354.87|17433.05|17353.05|10
1721084250000|2024-07-15 22:57:30|17432.5|17352.5|17430.76|17350.76|17432.5|17352.5|17430.68|17350.68|10
1721084260000|2024-07-15 22:57:40|17430.6|17350.6|17430.61|17350.61|17431.02|17351.02|17430.58|17350.58|10
1721084270000|2024-07-15 22:57:50|17430.45|17350.45|17430.6|17350.6|17430.6|17350.6|17430.07|17350.07|10
1721084280000|2024-07-15 22:58:00|17430.62|17350.62|17431.65|17351.65|17431.72|17351.72|17430.62|17350.62|8
1721084290000|2024-07-15 22:58:10|17431.4|17351.4|17430.65|17350.65|17431.9|17351.9|17430.21|17350.21|10
1721084300000|2024-07-15 22:58:20|17430.54|17350.54|17431.97|17351.97|17431.97|17351.97|17430.44|17350.44|10
1721084310000|2024-07-15 22:58:30|17431.32|17351.32|17429.61|17349.61|17431.32|17351.32|17429.61|17349.61|10
1721084320000|2024-07-15 22:58:40|17429.44|17349.44|17428.97|17348.97|17429.44|17349.44|17428.85|17348.85|10
1721084330000|2024-07-15 22:58:50|17428.63|17348.63|17425.89|17345.89|17428.63|17348.63|17425.89|17345.89|10
1721084340000|2024-07-15 22:59:00|17425.7|17345.7|17426.49|17346.49|17426.49|17346.49|17425.57|17345.57|10
1721084350000|2024-07-15 22:59:10|17426.2|17346.2|17425.54|17345.54|17426.2|17346.2|17424.92|17344.92|9
1721084360000|2024-07-15 22:59:20|17426.29|17346.29|17426.78|17346.78|17427.1|17347.1|17426.29|17346.29|9
1721084370000|2024-07-15 22:59:30|17426.29|17346.29|17426.24|17346.24|17426.66|17346.66|17425.44|17345.44|10
1721084380000|2024-07-15 22:59:40|17426.14|17346.14|17425.38|17345.38|17426.52|17346.52|17425.18|17345.18|10
1721084390000|2024-07-15 22:59:50|17425.2|17345.2|17425.46|17345.46|17425.79|17345.79|17425.2|17345.2|10
1721084420000|2024-07-15 23:00:20|17430|17350|17431.8|17351.8|17431.9|17351.9|17430|17350|6
1721084430000|2024-07-15 23:00:30|17431.8|17351.8|17430.3|17350.3|17432|17352|17430.3|17350.3|9
1721084440000|2024-07-15 23:00:40|17430.5|17350.5|17428.4|17348.4|17430.5|17350.5|17428.3|17348.3|10
1721084450000|2024-07-15 23:00:50|17428.2|17348.2|17427.7|17347.7|17428.4|17348.4|17427.7|17347.7|10
1721084460000|2024-07-15 23:01:00|17428|17348|17427.1|17347.1|17428|17348|17426.8|17346.8|10
1721084470000|2024-07-15 23:01:10|17425.8|17345.8|17424.5|17344.5|17425.8|17345.8|17424.5|17344.5|10
1721084480000|2024-07-15 23:01:20|17425.6|17345.6|17426.7|17346.7|17426.7|17346.7|17425.5|17345.5|10
1721084490000|2024-07-15 23:01:30|17426.6|17346.6|17427|17347|17427.1|17347.1|17426.6|17346.6|8
1721084500000|2024-07-15 23:01:40|17426.8|17346.8|17427.2|17347.2|17427.3|17347.3|17426.8|17346.8|10
1721084510000|2024-07-15 23:01:50|17427.2|17347.2|17429.5|17349.5|17429.5|17349.5|17427.2|17347.2|9
1721084520000|2024-07-15 23:02:00|17429.2|17349.2|17430.7|17350.7|17430.8|17350.8|17429.2|17349.2|10
1721084530000|2024-07-15 23:02:10|17430.6|17350.6|17429|17349|17430.6|17350.6|17428.6|17348.6|10
1721084540000|2024-07-15 23:02:20|17428.8|17348.8|17428.5|17348.5|17429.2|17349.2|17428.5|17348.5|10
1721084550000|2024-07-15 23:02:30|17427.4|17347.4|17426.2|17346.2|17427.8|17347.8|17426.2|17346.2|10
1721084560000|2024-07-15 23:02:40|17425.7|17345.7|17425.3|17345.3|17425.8|17345.8|17425|17345|9
1721084570000|2024-07-15 23:02:50|17425.1|17345.1|17423.9|17343.9|17425.1|17345.1|17423.9|17343.9|10
1721084580000|2024-07-15 23:03:00|17423.8|17343.8|17424.1|17344.1|17424.1|17344.1|17423.3|17343.3|9
1721084590000|2024-07-15 23:03:10|17424|17344|17423.4|17343.4|17424.2|17344.2|17423.4|17343.4|10
1721084600000|2024-07-15 23:03:20|17423.2|17343.2|17418.8|17338.8|17423.2|17343.2|17418.8|17338.8|10
1721084610000|2024-07-15 23:03:30|17418.4|17338.4|17415.3|17335.3|17418.4|17338.4|17414.6|17334.6|10
1721084620000|2024-07-15 23:03:40|17413.8|17333.8|17411.3|17331.3|17413.8|17333.8|17411.3|17331.3|10
1721084630000|2024-07-15 23:03:50|17411.3|17331.3|17409.4|17329.4|17411.5|17331.5|17409.4|17329.4|10
1721084640000|2024-07-15 23:04:00|17409.3|17329.3|17408.8|17328.8|17409.3|17329.3|17408.7|17328.7|10
1721084650000|2024-07-15 23:04:10|17408.7|17328.7|17408.2|17328.2|17408.7|17328.7|17407.7|17327.7|10
1721084660000|2024-07-15 23:04:20|17408|17328|17407.3|17327.3|17408.2|17328.2|17407.3|17327.3|10
1721084670000|2024-07-15 23:04:30|17407.2|17327.2|17406.9|17326.9|17407.9|17327.9|17406.9|17326.9|10
1721084680000|2024-07-15 23:04:40|17406.6|17326.6|17405.8|17325.8|17406.6|17326.6|17405.5|17325.5|10
1721084690000|2024-07-15 23:04:50|17405.6|17325.6|17406.7|17326.7|17406.7|17326.7|17405.5|17325.5|9
1721084700000|2024-07-15 23:05:00|17406.5|17326.5|17405.9|17325.9|17406.6|17326.6|17405.9|17325.9|10
1721084710000|2024-07-15 23:05:10|17405.9|17325.9|17402.8|17322.8|17405.9|17325.9|17402.6|17322.6|10
1721084720000|2024-07-15 23:05:20|17403|17323|17400.4|17320.4|17403|17323|17400.4|17320.4|10
1721084730000|2024-07-15 23:05:30|17399.5|17319.5|17399.8|17319.8|17399.8|17319.8|17399|17319|10
1721084740000|2024-07-15 23:05:40|17400|17320|17400.4|17320.4|17400.8|17320.8|17400|17320|9
1721084750000|2024-07-15 23:05:50|17400.4|17320.4|17400.6|17320.6|17400.6|17320.6|17399.7|17319.7|10
1721084760000|2024-07-15 23:06:00|17401.1|17321.1|17401.7|17321.7|17401.7|17321.7|17400.4|17320.4|10
1721084770000|2024-07-15 23:06:10|17402.5|17322.5|17406.3|17326.3|17406.3|17326.3|17402.5|17322.5|10
1721084780000|2024-07-15 23:06:20|17406.7|17326.7|17408.3|17328.3|17408.3|17328.3|17406.7|17326.7|9
1721084790000|2024-07-15 23:06:30|17408.7|17328.7|17411|17331|17411|17331|17408.7|17328.7|10
1721084800000|2024-07-15 23:06:40|17411.2|17331.2|17413.1|17333.1|17413.2|17333.2|17411.2|17331.2|10
1721084810000|2024-07-15 23:06:50|17413.3|17333.3|17416.1|17336.1|17416.1|17336.1|17413.3|17333.3|10
1721084820000|2024-07-15 23:07:00|17417|17337|17420.4|17340.4|17420.5|17340.5|17417|17337|10
1721084830000|2024-07-15 23:07:10|17420.7|17340.7|17425.2|17345.2|17426|17346|17420.7|17340.7|10
1721084840000|2024-07-15 23:07:20|17425.4|17345.4|17424.6|17344.6|17425.4|17345.4|17424.3|17344.3|9
1721084850000|2024-07-15 23:07:30|17424.1|17344.1|17423|17343|17424.6|17344.6|17423|17343|10
1721084860000|2024-07-15 23:07:40|17422.8|17342.8|17422.6|17342.6|17422.9|17342.9|17422.6|17342.6|10
1721084870000|2024-07-15 23:07:50|17422.4|17342.4|17423|17343|17423|17343|17422.3|17342.3|9
1721084880000|2024-07-15 23:08:00|17422.8|17342.8|17423.1|17343.1|17423.1|17343.1|17422.4|17342.4|8
1721084890000|2024-07-15 23:08:10|17423.5|17343.5|17429.1|17349.1|17429.1|17349.1|17423.5|17343.5|10
1721084900000|2024-07-15 23:08:20|17429.5|17349.5|17429.1|17349.1|17429.6|17349.6|17428.8|17348.8|10
1721084910000|2024-07-15 23:08:30|17429|17349|17429.1|17349.1|17429.1|17349.1|17428.5|17348.5|9
1721084920000|2024-07-15 23:08:40|17429.3|17349.3|17430.5|17350.5|17430.5|17350.5|17429.3|17349.3|10
1721084930000|2024-07-15 23:08:50|17431.1|17351.1|17432.8|17352.8|17433.2|17353.2|17431.1|17351.1|10
1721084940000|2024-07-15 23:09:00|17432.8|17352.8|17431.3|17351.3|17432.8|17352.8|17431|17351|10
1721084950000|2024-07-15 23:09:10|17431.7|17351.7|17432.4|17352.4|17432.5|17352.5|17431.6|17351.6|10
1721084960000|2024-07-15 23:09:20|17432.3|17352.3|17436.4|17356.4|17436.4|17356.4|17432.3|17352.3|10
1721084970000|2024-07-15 23:09:30|17437.6|17357.6|17438.8|17358.8|17439.1|17359.1|17437.6|17357.6|9
1721084980000|2024-07-15 23:09:40|17438.9|17358.9|17439.8|17359.8|17440.3|17360.3|17438.7|17358.7|10
1721084990000|2024-07-15 23:09:50|17439.8|17359.8|17445.8|17365.8|17446.6|17366.6|17439.8|17359.8|10
1721085000000|2024-07-15 23:10:00|17446.1|17366.1|17444.7|17364.7|17446.1|17366.1|17444.3|17364.3|10
1721085010000|2024-07-15 23:10:10|17444.9|17364.9|17441.8|17361.8|17445.1|17365.1|17441.8|17361.8|10
1721085020000|2024-07-15 23:10:20|17441.6|17361.6|17438.2|17358.2|17441.6|17361.6|17438.2|17358.2|10
1721085030000|2024-07-15 23:10:30|17437.3|17357.3|17435|17355|17437.3|17357.3|17435|17355|10
1721085040000|2024-07-15 23:10:40|17435|17355|17432.7|17352.7|17435|17355|17432.7|17352.7|10
1721085050000|2024-07-15 23:10:50|17432.1|17352.1|17431.8|17351.8|17432.1|17352.1|17430.9|17350.9|10
1721085060000|2024-07-15 23:11:00|17431.7|17351.7|17430.3|17350.3|17431.8|17351.8|17430.3|17350.3|10
1721085070000|2024-07-15 23:11:10|17430|17350|17428.3|17348.3|17430|17350|17428.3|17348.3|10
1721085080000|2024-07-15 23:11:20|17428.1|17348.1|17427.2|17347.2|17428.1|17348.1|17426.6|17346.6|10
1721085090000|2024-07-15 23:11:30|17427.2|17347.2|17427|17347|17427.3|17347.3|17426.8|17346.8|10
1721085100000|2024-07-15 23:11:40|17426.6|17346.6|17426.3|17346.3|17426.6|17346.6|17426.1|17346.1|10
1721085110000|2024-07-15 23:11:50|17426.4|17346.4|17429.4|17349.4|17429.4|17349.4|17426.2|17346.2|10
1721085120000|2024-07-15 23:12:00|17429.2|17349.2|17430.2|17350.2|17430.8|17350.8|17429|17349|10
1721085130000|2024-07-15 23:12:10|17430.2|17350.2|17430.8|17350.8|17430.8|17350.8|17430.2|17350.2|10
1721085140000|2024-07-15 23:12:20|17430.9|17350.9|17427.8|17347.8|17430.9|17350.9|17426.4|17346.4|10
1721085150000|2024-07-15 23:12:30|17427.7|17347.7|17429|17349|17429|17349|17427.6|17347.6|9
1721085160000|2024-07-15 23:12:40|17429.4|17349.4|17431.1|17351.1|17431.1|17351.1|17429.4|17349.4|9
1721085170000|2024-07-15 23:12:50|17431|17351|17430.4|17350.4|17431.1|17351.1|17430.4|17350.4|10
1721085180000|2024-07-15 23:13:00|17430.3|17350.3|17430.7|17350.7|17430.7|17350.7|17430.3|17350.3|10
1721085190000|2024-07-15 23:13:10|17430.8|17350.8|17431.3|17351.3|17431.3|17351.3|17430.7|17350.7|8
1721085200000|2024-07-15 23:13:20|17431.5|17351.5|17430.4|17350.4|17431.9|17351.9|17430.3|17350.3|8
1721085210000|2024-07-15 23:13:30|17430.3|17350.3|17432.8|17352.8|17432.8|17352.8|17430.2|17350.2|7
1721085220000|2024-07-15 23:13:40|17432.9|17352.9|17434.8|17354.8|17435.2|17355.2|17432.9|17352.9|10
1721085230000|2024-07-15 23:13:50|17434.8|17354.8|17435.6|17355.6|17435.6|17355.6|17434.8|17354.8|10
1721085240000|2024-07-15 23:14:00|17435.8|17355.8|17438.1|17358.1|17438.1|17358.1|17435.8|17355.8|10
1721085250000|2024-07-15 23:14:10|17438.7|17358.7|17439.7|17359.7|17439.7|17359.7|17438.6|17358.6|10
1721085260000|2024-07-15 23:14:20|17440.2|17360.2|17441.5|17361.5|17441.8|17361.8|17440.2|17360.2|9
1721085270000|2024-07-15 23:14:30|17442.2|17362.2|17440.7|17360.7|17442.7|17362.7|17440.7|17360.7|10
1721085280000|2024-07-15 23:14:40|17441.2|17361.2|17441.5|17361.5|17441.5|17361.5|17441|17361|10
1721085290000|2024-07-15 23:14:50|17441.4|17361.4|17441.6|17361.6|17441.8|17361.8|17441.4|17361.4|9
1721085300000|2024-07-15 23:15:00|17441.75|17361.75|17442.3|17362.3|17442.3|17362.3|17441.51|17361.51|10
1721085310000|2024-07-15 23:15:10|17442.29|17362.29|17443.06|17363.06|17443.06|17363.06|17442.27|17362.27|10
1721085320000|2024-07-15 23:15:20|17443.05|17363.05|17443.54|17363.54|17444.04|17364.04|17442.96|17362.96|9
1721085330000|2024-07-15 23:15:30|17443.56|17363.56|17445.36|17365.36|17445.36|17365.36|17443.56|17363.56|10
1721085340000|2024-07-15 23:15:40|17445.99|17365.99|17448.47|17368.47|17448.47|17368.47|17445.99|17365.99|10
1721085350000|2024-07-15 23:15:50|17448.89|17368.89|17448.23|17368.23|17448.89|17368.89|17447.85|17367.85|10
1721085360000|2024-07-15 23:16:00|17448.35|17368.35|17447.83|17367.83|17448.43|17368.43|17447.37|17367.37|10
1721085370000|2024-07-15 23:16:10|17447.68|17367.68|17448.03|17368.03|17448.43|17368.43|17447.68|17367.68|10
1721085380000|2024-07-15 23:16:20|17448.01|17368.01|17446.46|17366.46|17448.01|17368.01|17445.55|17365.55|10
1721085390000|2024-07-15 23:16:30|17446.92|17366.92|17448.25|17368.25|17448.25|17368.25|17446.92|17366.92|9
1721085400000|2024-07-15 23:16:40|17448.41|17368.41|17451.06|17371.06|17451.06|17371.06|17448.41|17368.41|10
1721085410000|2024-07-15 23:16:50|17451.36|17371.36|17452.16|17372.16|17452.26|17372.26|17451.36|17371.36|9
1721085420000|2024-07-15 23:17:00|17451.87|17371.87|17453.55|17373.55|17453.9|17373.9|17451.67|17371.67|9
1721085430000|2024-07-15 23:17:10|17453.58|17373.58|17454.76|17374.76|17454.76|17374.76|17453.58|17373.58|10
1721085440000|2024-07-15 23:17:20|17454.75|17374.75|17456.1|17376.1|17456.1|17376.1|17454.75|17374.75|10
1721085450000|2024-07-15 23:17:30|17456.14|17376.14|17458.52|17378.52|17458.52|17378.52|17456.05|17376.05|10
1721085460000|2024-07-15 23:17:40|17458.49|17378.49|17458.47|17378.47|17458.97|17378.97|17458.47|17378.47|8
1721085470000|2024-07-15 23:17:50|17458.64|17378.64|17459.51|17379.51|17459.92|17379.92|17458.44|17378.44|10
1721085480000|2024-07-15 23:18:00|17459.82|17379.82|17459.39|17379.39|17459.82|17379.82|17459.39|17379.39|10
1721085490000|2024-07-15 23:18:10|17459.67|17379.67|17461.52|17381.52|17461.52|17381.52|17459.18|17379.18|9
1721085500000|2024-07-15 23:18:20|17461.8|17381.8|17463.3|17383.3|17463.3|17383.3|17461.8|17381.8|10
1721085510000|2024-07-15 23:18:30|17463.52|17383.52|17464.46|17384.46|17464.77|17384.77|17463.52|17383.52|10
1721085520000|2024-07-15 23:18:40|17465.1|17385.1|17465.04|17385.04|17465.76|17385.76|17464.84|17384.84|10
1721085530000|2024-07-15 23:18:50|17465.07|17385.07|17464.73|17384.73|17465.56|17385.56|17464.6|17384.6|10
1721085540000|2024-07-15 23:19:00|17464.44|17384.44|17464.69|17384.69|17464.72|17384.72|17464.28|17384.28|9
1721085550000|2024-07-15 23:19:10|17463.76|17383.76|17460.78|17380.78|17463.76|17383.76|17460.53|17380.53|10
1721085560000|2024-07-15 23:19:20|17460.64|17380.64|17459.68|17379.68|17460.65|17380.65|17459.1|17379.1|9
1721085570000|2024-07-15 23:19:30|17459.21|17379.21|17459.66|17379.66|17460.41|17380.41|17459.05|17379.05|10
1721085580000|2024-07-15 23:19:40|17459.82|17379.82|17460.29|17380.29|17461.34|17381.34|17459.82|17379.82|10
1721085590000|2024-07-15 23:19:50|17460.27|17380.27|17459.46|17379.46|17460.27|17380.27|17459.46|17379.46|10
1721085600000|2024-07-15 23:20:00|17457.56|17377.56|17454.06|17374.06|17457.56|17377.56|17454.06|17374.06|9
1721085610000|2024-07-15 23:20:10|17454.21|17374.21|17452.95|17372.95|17454.21|17374.21|17452.64|17372.64|10
1721085620000|2024-07-15 23:20:20|17453|17373|17453.9|17373.9|17453.9|17373.9|17452.58|17372.58|10
1721085630000|2024-07-15 23:20:30|17454.37|17374.37|17452.05|17372.05|17454.37|17374.37|17452.05|17372.05|10
1721085640000|2024-07-15 23:20:40|17452.13|17372.13|17453.16|17373.16|17453.16|17373.16|17452.13|17372.13|10
1721085650000|2024-07-15 23:20:50|17453.69|17373.69|17455.26|17375.26|17455.26|17375.26|17453.69|17373.69|10
1721085660000|2024-07-15 23:21:00|17455.73|17375.73|17461.18|17381.18|17461.46|17381.46|17455.73|17375.73|10
1721085670000|2024-07-15 23:21:10|17460.87|17380.87|17459.62|17379.62|17460.9|17380.9|17459.5|17379.5|10
1721085680000|2024-07-15 23:21:20|17459.6|17379.6|17458.24|17378.24|17459.6|17379.6|17458.24|17378.24|10
1721085690000|2024-07-15 23:21:30|17458.2|17378.2|17457.34|17377.34|17458.25|17378.25|17456.82|17376.82|10
1721085700000|2024-07-15 23:21:40|17456.99|17376.99|17457.3|17377.3|17457.97|17377.97|17456.63|17376.63|10
1721085710000|2024-07-15 23:21:50|17458.2|17378.2|17466.84|17386.84|17466.98|17386.98|17458.2|17378.2|10
1721085720000|2024-07-15 23:22:00|17470.88|17390.88|17473.86|17393.86|17473.86|17393.86|17469.34|17389.34|10
1721085730000|2024-07-15 23:22:10|17474.09|17394.09|17479.81|17399.81|17480.98|17400.98|17474.09|17394.09|10
1721085740000|2024-07-15 23:22:20|17479.94|17399.94|17482.1|17402.1|17482.99|17402.99|17479.94|17399.94|9
1721085750000|2024-07-15 23:22:30|17482.55|17402.55|17485.73|17405.73|17486.56|17406.56|17482.55|17402.55|10
1721085760000|2024-07-15 23:22:40|17485.9|17405.9|17485.63|17405.63|17485.9|17405.9|17485.41|17405.41|10
1721085770000|2024-07-15 23:22:50|17486.19|17406.19|17484.5|17404.5|17486.19|17406.19|17484.47|17404.47|10
1721085780000|2024-07-15 23:23:00|17484.96|17404.96|17483.47|17403.47|17484.96|17404.96|17482.66|17402.66|10
1721085790000|2024-07-15 23:23:10|17485.17|17405.17|17487.66|17407.66|17487.66|17407.66|17485.17|17405.17|10
1721085800000|2024-07-15 23:23:20|17487.82|17407.82|17491.08|17411.08|17491.08|17411.08|17487.82|17407.82|10
1721085810000|2024-07-15 23:23:30|17491.28|17411.28|17491.34|17411.34|17492.43|17412.43|17491.28|17411.28|10
1721085820000|2024-07-15 23:23:40|17492.01|17412.01|17490.46|17410.46|17492.01|17412.01|17490.46|17410.46|10
1721085830000|2024-07-15 23:23:50|17489.43|17409.43|17489.98|17409.98|17489.98|17409.98|17488.76|17408.76|10
1721085840000|2024-07-15 23:24:00|17489.99|17409.99|17489.24|17409.24|17490.03|17410.03|17489.07|17409.07|10
1721085850000|2024-07-15 23:24:10|17489.46|17409.46|17488|17408|17489.46|17409.46|17488|17408|9
1721085860000|2024-07-15 23:24:20|17487.19|17407.19|17487.35|17407.35|17487.35|17407.35|17486.24|17406.24|10
1721085870000|2024-07-15 23:24:30|17486.74|17406.74|17486.43|17406.43|17487.44|17407.44|17486.43|17406.43|10
1721085880000|2024-07-15 23:24:40|17486.15|17406.15|17488.03|17408.03|17488.03|17408.03|17485.99|17405.99|10
1721085890000|2024-07-15 23:24:50|17487.62|17407.62|17487.78|17407.78|17487.86|17407.86|17487.38|17407.38|9
1721085900000|2024-07-15 23:25:00|17487.52|17407.52|17484.28|17404.28|17487.52|17407.52|17484.28|17404.28|10
1721085910000|2024-07-15 23:25:10|17483.91|17403.91|17481.97|17401.97|17483.99|17403.99|17481.95|17401.95|10
1721085920000|2024-07-15 23:25:20|17482.11|17402.11|17481.8|17401.8|17482.4|17402.4|17481.75|17401.75|10
1721085930000|2024-07-15 23:25:30|17481.78|17401.78|17481.17|17401.17|17481.83|17401.83|17480.15|17400.15|10
1721085940000|2024-07-15 23:25:40|17481.34|17401.34|17482.02|17402.02|17482.45|17402.45|17481.13|17401.13|10
1721085950000|2024-07-15 23:25:50|17482.01|17402.01|17481.34|17401.34|17482.01|17402.01|17481.31|17401.31|10
1721085960000|2024-07-15 23:26:00|17481.16|17401.16|17483.2|17403.2|17483.22|17403.22|17481.16|17401.16|9
1721085970000|2024-07-15 23:26:10|17483.48|17403.48|17485.65|17405.65|17485.65|17405.65|17483.48|17403.48|10
1721085980000|2024-07-15 23:26:20|17486.28|17406.28|17489.02|17409.02|17489.02|17409.02|17486.28|17406.28|9
1721085990000|2024-07-15 23:26:30|17489.07|17409.07|17490.07|17410.07|17490.07|17410.07|17487.96|17407.96|10
1721086000000|2024-07-15 23:26:40|17490.18|17410.18|17489.59|17409.59|17490.18|17410.18|17489.5|17409.5|10
1721086010000|2024-07-15 23:26:50|17489.89|17409.89|17489.82|17409.82|17490.27|17410.27|17489.62|17409.62|10
1721086020000|2024-07-15 23:27:00|17489.83|17409.83|17489.4|17409.4|17490.53|17410.53|17489.4|17409.4|8
1721086030000|2024-07-15 23:27:10|17488.94|17408.94|17487.77|17407.77|17489.08|17409.08|17487.77|17407.77|10
1721086040000|2024-07-15 23:27:20|17487.79|17407.79|17488.83|17408.83|17489.62|17409.62|17486.25|17406.25|10
1721086050000|2024-07-15 23:27:30|17488.85|17408.85|17488.27|17408.27|17488.85|17408.85|17488.24|17408.24|9
1721086060000|2024-07-15 23:27:40|17488.5|17408.5|17488.89|17408.89|17488.93|17408.93|17488.47|17408.47|10
1721086070000|2024-07-15 23:27:50|17488.65|17408.65|17489.39|17409.39|17489.43|17409.43|17488.65|17408.65|10
1721086080000|2024-07-15 23:28:00|17488.59|17408.59|17486.92|17406.92|17488.59|17408.59|17486.86|17406.86|9
1721086090000|2024-07-15 23:28:10|17486.8|17406.8|17487.66|17407.66|17487.66|17407.66|17486.8|17406.8|10
1721086100000|2024-07-15 23:28:20|17487.68|17407.68|17487.58|17407.58|17488.26|17408.26|17487.49|17407.49|9
1721086110000|2024-07-15 23:28:30|17487.62|17407.62|17489.14|17409.14|17489.41|17409.41|17487.62|17407.62|10
1721086120000|2024-07-15 23:28:40|17489.15|17409.15|17489.97|17409.97|17489.97|17409.97|17489.15|17409.15|10
1721086130000|2024-07-15 23:28:50|17489.76|17409.76|17491.07|17411.07|17491.07|17411.07|17489.76|17409.76|10
1721086140000|2024-07-15 23:29:00|17491.38|17411.38|17490.55|17410.55|17491.45|17411.45|17490.31|17410.31|10
1721086150000|2024-07-15 23:29:10|17490.57|17410.57|17490.56|17410.56|17490.76|17410.76|17490.15|17410.15|10
1721086160000|2024-07-15 23:29:20|17490.52|17410.52|17488.23|17408.23|17490.57|17410.57|17488.23|17408.23|10
1721086170000|2024-07-15 23:29:30|17489.11|17409.11|17486.08|17406.08|17489.11|17409.11|17485.82|17405.82|10
1721086180000|2024-07-15 23:29:40|17485.92|17405.92|17483.07|17403.07|17485.92|17405.92|17482.26|17402.26|10
1721086190000|2024-07-15 23:29:50|17483.05|17403.05|17475.92|17395.92|17483.05|17403.05|17475.53|17395.53|10
1721086200000|2024-07-15 23:30:00|17475.97|17395.97|17473.58|17393.58|17475.97|17395.97|17473.31|17393.31|10
1721086210000|2024-07-15 23:30:10|17473.7|17393.7|17473.39|17393.39|17474.35|17394.35|17473.2|17393.2|9
1721086220000|2024-07-15 23:30:20|17473.26|17393.26|17467.95|17387.95|17473.64|17393.64|17467.95|17387.95|9
1721086230000|2024-07-15 23:30:30|17467.86|17387.86|17467.2|17387.2|17467.86|17387.86|17467.09|17387.09|9
1721086240000|2024-07-15 23:30:40|17467.17|17387.17|17468.71|17388.71|17468.71|17388.71|17467.11|17387.11|9
1721086250000|2024-07-15 23:30:50|17468.85|17388.85|17469.41|17389.41|17469.62|17389.62|17468.85|17388.85|9
1721086260000|2024-07-15 23:31:00|17469.62|17389.62|17475.37|17395.37|17475.37|17395.37|17469.02|17389.02|10
1721086270000|2024-07-15 23:31:10|17475.84|17395.84|17480|17400|17480|17400|17475.84|17395.84|10
1721086280000|2024-07-15 23:31:20|17479.78|17399.78|17479.79|17399.79|17480.78|17400.78|17479.78|17399.78|10
1721086290000|2024-07-15 23:31:30|17479.29|17399.29|17477.15|17397.15|17479.29|17399.29|17476.84|17396.84|10
1721086300000|2024-07-15 23:31:40|17477.91|17397.91|17477.83|17397.83|17477.91|17397.91|17476.92|17396.92|10
1721086310000|2024-07-15 23:31:50|17477.97|17397.97|17476.67|17396.67|17477.97|17397.97|17476.46|17396.46|10
1721086320000|2024-07-15 23:32:00|17476.61|17396.61|17476.69|17396.69|17477.37|17397.37|17476.46|17396.46|10
1721086330000|2024-07-15 23:32:10|17476.47|17396.47|17475.82|17395.82|17476.49|17396.49|17475.82|17395.82|10
1721086340000|2024-07-15 23:32:20|17475.67|17395.67|17477.28|17397.28|17477.28|17397.28|17474.8|17394.8|10
1721086350000|2024-07-15 23:32:30|17477.6|17397.6|17478.86|17398.86|17478.86|17398.86|17477.6|17397.6|9
1721086360000|2024-07-15 23:32:40|17479.12|17399.12|17481.27|17401.27|17481.27|17401.27|17479.08|17399.08|9
1721086370000|2024-07-15 23:32:50|17481.54|17401.54|17482.67|17402.67|17482.78|17402.78|17481.54|17401.54|10
1721086380000|2024-07-15 23:33:00|17482.47|17402.47|17486.9|17406.9|17486.9|17406.9|17482.47|17402.47|10
1721086390000|2024-07-15 23:33:10|17487.19|17407.19|17488.64|17408.64|17488.78|17408.78|17487.19|17407.19|10
1721086400000|2024-07-15 23:33:20|17489.16|17409.16|17493.79|17413.79|17493.79|17413.79|17489.16|17409.16|10
1721086410000|2024-07-15 23:33:30|17493.65|17413.65|17494.75|17414.75|17494.75|17414.75|17493.65|17413.65|10
1721086420000|2024-07-15 23:33:40|17494.8|17414.8|17496.78|17416.78|17496.94|17416.94|17494.63|17414.63|10
1721086430000|2024-07-15 23:33:50|17497.18|17417.18|17497.93|17417.93|17498.22|17418.22|17497.18|17417.18|8
1721086440000|2024-07-15 23:34:00|17497.76|17417.76|17496.92|17416.92|17498.22|17418.22|17496.92|17416.92|10
1721086450000|2024-07-15 23:34:10|17496.68|17416.68|17503.92|17423.92|17503.92|17423.92|17496.37|17416.37|10
1721086460000|2024-07-15 23:34:20|17504|17424|17504.72|17424.72|17504.72|17424.72|17503.86|17423.86|10
1721086470000|2024-07-15 23:34:30|17504.79|17424.79|17503.54|17423.54|17504.79|17424.79|17503.54|17423.54|10
1721086480000|2024-07-15 23:34:40|17503.56|17423.56|17503.16|17423.16|17504.12|17424.12|17503.1|17423.1|10
1721086490000|2024-07-15 23:34:50|17502.74|17422.74|17503.34|17423.34|17503.34|17423.34|17502.49|17422.49|10
1721086500000|2024-07-15 23:35:00|17503.94|17423.94|17506|17426|17506|17426|17503.94|17423.94|10
1721086510000|2024-07-15 23:35:10|17505.87|17425.87|17506.6|17426.6|17506.6|17426.6|17505.34|17425.34|10
1721086520000|2024-07-15 23:35:20|17506.66|17426.66|17509.69|17429.69|17509.69|17429.69|17506.66|17426.66|10
1721086530000|2024-07-15 23:35:30|17508.35|17428.35|17506.64|17426.64|17508.35|17428.35|17506.25|17426.25|10
1721086540000|2024-07-15 23:35:40|17506.66|17426.66|17504.35|17424.35|17506.66|17426.66|17504.2|17424.2|10
1721086550000|2024-07-15 23:35:50|17504.48|17424.48|17503.29|17423.29|17504.64|17424.64|17503.29|17423.29|10
1721086560000|2024-07-15 23:36:00|17503.86|17423.86|17504.93|17424.93|17504.93|17424.93|17503.42|17423.42|9
1721086570000|2024-07-15 23:36:10|17504.9|17424.9|17505.03|17425.03|17505.27|17425.27|17504.48|17424.48|10
1721086580000|2024-07-15 23:36:20|17504.69|17424.69|17504.34|17424.34|17504.89|17424.89|17503.94|17423.94|10
1721086590000|2024-07-15 23:36:30|17504.36|17424.36|17503.85|17423.85|17504.69|17424.69|17503.78|17423.78|10
1721086600000|2024-07-15 23:36:40|17503.86|17423.86|17503.2|17423.2|17503.86|17423.86|17502.95|17422.95|10
1721086610000|2024-07-15 23:36:50|17503.39|17423.39|17501.36|17421.36|17503.39|17423.39|17501.36|17421.36|10
1721086620000|2024-07-15 23:37:00|17501.54|17421.54|17501.04|17421.04|17501.65|17421.65|17500.89|17420.89|10
1721086630000|2024-07-15 23:37:10|17501.97|17421.97|17503.35|17423.35|17503.35|17423.35|17501.97|17421.97|10
1721086640000|2024-07-15 23:37:20|17503.26|17423.26|17507.33|17427.33|17507.81|17427.81|17503.26|17423.26|10
1721086650000|2024-07-15 23:37:30|17507.05|17427.05|17505.74|17425.74|17507.64|17427.64|17505.74|17425.74|10
1721086660000|2024-07-15 23:37:40|17505.7|17425.7|17505.96|17425.96|17506.86|17426.86|17505.57|17425.57|10
1721086670000|2024-07-15 23:37:50|17505.64|17425.64|17505.29|17425.29|17505.64|17425.64|17505.28|17425.28|8
1721086680000|2024-07-15 23:38:00|17505.27|17425.27|17506.13|17426.13|17506.47|17426.47|17505.27|17425.27|10
1721086690000|2024-07-15 23:38:10|17505.42|17425.42|17509.23|17429.23|17509.23|17429.23|17505.26|17425.26|9
1721086700000|2024-07-15 23:38:20|17510.01|17430.01|17510.02|17430.02|17510.31|17430.31|17509.64|17429.64|10
1721086710000|2024-07-15 23:38:30|17509.76|17429.76|17511.66|17431.66|17511.66|17431.66|17509.76|17429.76|10
1721086720000|2024-07-15 23:38:40|17511.84|17431.84|17515.88|17435.88|17516.09|17436.09|17511.84|17431.84|10
1721086730000|2024-07-15 23:38:50|17515.99|17435.99|17516.53|17436.53|17516.83|17436.83|17515.99|17435.99|10
1721086740000|2024-07-15 23:39:00|17517.04|17437.04|17519.61|17439.61|17519.61|17439.61|17516.92|17436.92|9
1721086750000|2024-07-15 23:39:10|17520.12|17440.12|17522.15|17442.15|17522.15|17442.15|17519.99|17439.99|10
1721086760000|2024-07-15 23:39:20|17522.44|17442.44|17525.33|17445.33|17525.33|17445.33|17522.44|17442.44|10
1721086770000|2024-07-15 23:39:30|17525.4|17445.4|17524.74|17444.74|17525.4|17445.4|17524.74|17444.74|10
1721086780000|2024-07-15 23:39:40|17525.2|17445.2|17525.82|17445.82|17526.05|17446.05|17525.13|17445.13|10
1721086790000|2024-07-15 23:39:50|17526.21|17446.21|17526.35|17446.35|17526.69|17446.69|17526.19|17446.19|10
1721086800000|2024-07-15 23:40:00|17526.18|17446.18|17528.67|17448.67|17528.67|17448.67|17526.18|17446.18|10
1721086810000|2024-07-15 23:40:10|17528.44|17448.44|17529.66|17449.66|17529.76|17449.76|17527.77|17447.77|10
1721086820000|2024-07-15 23:40:20|17529.63|17449.63|17532.36|17452.36|17532.36|17452.36|17529.55|17449.55|10
1721086830000|2024-07-15 23:40:30|17533.18|17453.18|17533.59|17453.59|17534.12|17454.12|17533.18|17453.18|10
1721086840000|2024-07-15 23:40:40|17533.45|17453.45|17532.27|17452.27|17533.76|17453.76|17532.27|17452.27|10
1721086850000|2024-07-15 23:40:50|17531.96|17451.96|17528.32|17448.32|17531.96|17451.96|17528.32|17448.32|10
1721086860000|2024-07-15 23:41:00|17527.8|17447.8|17523.47|17443.47|17527.8|17447.8|17523.47|17443.47|10
1721086870000|2024-07-15 23:41:10|17523.33|17443.33|17521.69|17441.69|17523.33|17443.33|17521.69|17441.69|10
1721086880000|2024-07-15 23:41:20|17521.56|17441.56|17520.5|17440.5|17522.36|17442.36|17520.5|17440.5|10
1721086890000|2024-07-15 23:41:30|17520.64|17440.64|17518.38|17438.38|17520.64|17440.64|17518.38|17438.38|10
1721086900000|2024-07-15 23:41:40|17518.07|17438.07|17516.98|17436.98|17518.31|17438.31|17516.41|17436.41|10
1721086910000|2024-07-15 23:41:50|17516.97|17436.97|17517.58|17437.58|17517.58|17437.58|17516.88|17436.88|10
1721086920000|2024-07-15 23:42:00|17517.11|17437.11|17516.76|17436.76|17518.41|17438.41|17516.76|17436.76|10
1721086930000|2024-07-15 23:42:10|17517.38|17437.38|17519.88|17439.88|17519.88|17439.88|17517.38|17437.38|9
1721086940000|2024-07-15 23:42:20|17520.32|17440.32|17519.84|17439.84|17521.95|17441.95|17519.84|17439.84|10
1721086950000|2024-07-15 23:42:30|17520.77|17440.77|17521.45|17441.45|17521.46|17441.46|17520.11|17440.11|10
1721086960000|2024-07-15 23:42:40|17521.92|17441.92|17521.62|17441.62|17522.22|17442.22|17521.57|17441.57|10
1721086970000|2024-07-15 23:42:50|17521.87|17441.87|17535.49|17455.49|17535.74|17455.74|17521.87|17441.87|10
1721086980000|2024-07-15 23:43:00|17535.79|17455.79|17533.56|17453.56|17535.79|17455.79|17533.56|17453.56|10
1721086990000|2024-07-15 23:43:10|17534.11|17454.11|17529.86|17449.86|17534.11|17454.11|17528.55|17448.55|10
1721087000000|2024-07-15 23:43:20|17529.95|17449.95|17525.08|17445.08|17529.95|17449.95|17525.08|17445.08|10
1721087010000|2024-07-15 23:43:30|17525.59|17445.59|17522.91|17442.91|17525.59|17445.59|17522.91|17442.91|10
1721087020000|2024-07-15 23:43:40|17522.55|17442.55|17521.56|17441.56|17522.55|17442.55|17521.27|17441.27|10
1721087030000|2024-07-15 23:43:50|17521.67|17441.67|17521.31|17441.31|17521.67|17441.67|17520.77|17440.77|10
1721087040000|2024-07-15 23:44:00|17520.55|17440.55|17520.04|17440.04|17520.82|17440.82|17519.94|17439.94|10
1721087050000|2024-07-15 23:44:10|17519.97|17439.97|17520.36|17440.36|17520.39|17440.39|17518.8|17438.8|10
1721087060000|2024-07-15 23:44:20|17521.18|17441.18|17521.23|17441.23|17521.51|17441.51|17520.68|17440.68|10
1721087070000|2024-07-15 23:44:30|17520.79|17440.79|17520.99|17440.99|17521.52|17441.52|17520.75|17440.75|10
1721087080000|2024-07-15 23:44:40|17521.28|17441.28|17521.86|17441.86|17521.86|17441.86|17521.21|17441.21|10
1721087090000|2024-07-15 23:44:50|17522.98|17442.98|17520.88|17440.88|17522.98|17442.98|17520.24|17440.24|10
1721087100000|2024-07-15 23:45:00|17520.93|17440.93|17518.94|17438.94|17522.27|17442.27|17518.94|17438.94|10
1721087110000|2024-07-15 23:45:10|17519.42|17439.42|17516.26|17436.26|17519.42|17439.42|17516.26|17436.26|10
1721087120000|2024-07-15 23:45:20|17515.48|17435.48|17514.82|17434.82|17515.57|17435.57|17514.82|17434.82|10
1721087130000|2024-07-15 23:45:30|17514.75|17434.75|17513.14|17433.14|17514.75|17434.75|17513.14|17433.14|10
1721087140000|2024-07-15 23:45:40|17513.11|17433.11|17510.25|17430.25|17513.12|17433.12|17510.25|17430.25|9
1721087150000|2024-07-15 23:45:50|17508.98|17428.98|17508.2|17428.2|17509.39|17429.39|17508.2|17428.2|10
1721087160000|2024-07-15 23:46:00|17508.03|17428.03|17509.25|17429.25|17509.25|17429.25|17507.6|17427.6|10
1721087170000|2024-07-15 23:46:10|17509.3|17429.3|17511.73|17431.73|17511.73|17431.73|17509.21|17429.21|9
1721087180000|2024-07-15 23:46:20|17512.27|17432.27|17513.41|17433.41|17513.97|17433.97|17511.84|17431.84|10
1721087190000|2024-07-15 23:46:30|17513.15|17433.15|17510.57|17430.57|17513.62|17433.62|17509.31|17429.31|10
1721087200000|2024-07-15 23:46:40|17510.6|17430.6|17512.3|17432.3|17512.3|17432.3|17510.55|17430.55|10
1721087210000|2024-07-15 23:46:50|17512.23|17432.23|17512.01|17432.01|17512.33|17432.33|17511.75|17431.75|10
1721087220000|2024-07-15 23:47:00|17511.86|17431.86|17514.53|17434.53|17514.53|17434.53|17511.86|17431.86|10
1721087230000|2024-07-15 23:47:10|17515.18|17435.18|17521.45|17441.45|17521.88|17441.88|17515.18|17435.18|10
1721087240000|2024-07-15 23:47:20|17521.55|17441.55|17527.55|17447.55|17527.55|17447.55|17521.55|17441.55|10
1721087250000|2024-07-15 23:47:30|17528.14|17448.14|17527.59|17447.59|17529.25|17449.25|17527.59|17447.59|10
1721087260000|2024-07-15 23:47:40|17527.55|17447.55|17526.78|17446.78|17527.67|17447.67|17526.78|17446.78|9
1721087270000|2024-07-15 23:47:50|17526.68|17446.68|17526.12|17446.12|17526.68|17446.68|17524.77|17444.77|10
1721087280000|2024-07-15 23:48:00|17526.3|17446.3|17524|17444|17526.3|17446.3|17523.95|17443.95|10
1721087290000|2024-07-15 23:48:10|17524.04|17444.04|17526.6|17446.6|17526.6|17446.6|17524.04|17444.04|10
1721087300000|2024-07-15 23:48:20|17526.36|17446.36|17528.81|17448.81|17528.81|17448.81|17526.04|17446.04|10
1721087310000|2024-07-15 23:48:30|17529.1|17449.1|17530.99|17450.99|17531.13|17451.13|17528.36|17448.36|10
1721087320000|2024-07-15 23:48:40|17531|17451|17530.13|17450.13|17531|17451|17529.95|17449.95|10
1721087330000|2024-07-15 23:48:50|17529.74|17449.74|17527.24|17447.24|17529.74|17449.74|17527.24|17447.24|10
1721087340000|2024-07-15 23:49:00|17527.32|17447.32|17528.17|17448.17|17528.17|17448.17|17526.82|17446.82|10
1721087350000|2024-07-15 23:49:10|17528.27|17448.27|17528.54|17448.54|17528.9|17448.9|17528.08|17448.08|9
1721087360000|2024-07-15 23:49:20|17528.14|17448.14|17528.37|17448.37|17528.42|17448.42|17528.14|17448.14|9
1721087370000|2024-07-15 23:49:30|17528.31|17448.31|17528.29|17448.29|17528.39|17448.39|17528.12|17448.12|10
1721087380000|2024-07-15 23:49:40|17528.26|17448.26|17527.56|17447.56|17528.26|17448.26|17527.13|17447.13|9
1721087390000|2024-07-15 23:49:50|17527.58|17447.58|17526.39|17446.39|17527.58|17447.58|17526.39|17446.39|10
1721087400000|2024-07-15 23:50:00|17526.37|17446.37|17526.22|17446.22|17526.37|17446.37|17525.93|17445.93|10
1721087410000|2024-07-15 23:50:10|17526.19|17446.19|17524.76|17444.76|17526.19|17446.19|17524.75|17444.75|10
1721087420000|2024-07-15 23:50:20|17524.69|17444.69|17522.13|17442.13|17524.69|17444.69|17522.13|17442.13|10
1721087430000|2024-07-15 23:50:30|17521.94|17441.94|17524.11|17444.11|17524.15|17444.15|17521.93|17441.93|10
1721087440000|2024-07-15 23:50:40|17524.39|17444.39|17526.98|17446.98|17529.15|17449.15|17524.39|17444.39|10
1721087450000|2024-07-15 23:50:50|17528.78|17448.78|17529.38|17449.38|17529.38|17449.38|17528.2|17448.2|9
1721087460000|2024-07-15 23:51:00|17528.85|17448.85|17533.65|17453.65|17533.65|17453.65|17527.46|17447.46|10
1721087470000|2024-07-15 23:51:10|17533.28|17453.28|17532.19|17452.19|17533.28|17453.28|17532.19|17452.19|10
1721087480000|2024-07-15 23:51:20|17532.34|17452.34|17530.59|17450.59|17532.34|17452.34|17530.55|17450.55|10
1721087490000|2024-07-15 23:51:30|17530.18|17450.18|17531.49|17451.49|17531.49|17451.49|17530.18|17450.18|10
1721087500000|2024-07-15 23:51:40|17531.61|17451.61|17532.77|17452.77|17533.48|17453.48|17531.61|17451.61|9
1721087510000|2024-07-15 23:51:50|17532.11|17452.11|17530.09|17450.09|17532.11|17452.11|17530.08|17450.08|10
1721087520000|2024-07-15 23:52:00|17529.65|17449.65|17529.49|17449.49|17529.97|17449.97|17529.46|17449.46|10
1721087530000|2024-07-15 23:52:10|17529.67|17449.67|17530.43|17450.43|17530.63|17450.63|17529.67|17449.67|9
1721087540000|2024-07-15 23:52:20|17530.52|17450.52|17530.1|17450.1|17530.77|17450.77|17530.1|17450.1|10
1721087550000|2024-07-15 23:52:30|17529.92|17449.92|17529.44|17449.44|17530.22|17450.22|17529.44|17449.44|10
1721087560000|2024-07-15 23:52:40|17529.27|17449.27|17527.91|17447.91|17529.27|17449.27|17527.91|17447.91|10
1721087570000|2024-07-15 23:52:50|17527.82|17447.82|17527.5|17447.5|17527.82|17447.82|17527.36|17447.36|9
1721087580000|2024-07-15 23:53:00|17527.56|17447.56|17528.23|17448.23|17528.23|17448.23|17527.56|17447.56|10
1721087590000|2024-07-15 23:53:10|17527.75|17447.75|17528.48|17448.48|17528.48|17448.48|17527.75|17447.75|9
1721087600000|2024-07-15 23:53:20|17528.63|17448.63|17527.67|17447.67|17529.09|17449.09|17527.67|17447.67|10
1721087610000|2024-07-15 23:53:30|17527.56|17447.56|17527.66|17447.66|17528.16|17448.16|17527.01|17447.01|10
1721087620000|2024-07-15 23:53:40|17527.6|17447.6|17526.86|17446.86|17527.69|17447.69|17526.86|17446.86|10
1721087630000|2024-07-15 23:53:50|17527.74|17447.74|17528.83|17448.83|17529.84|17449.84|17527.74|17447.74|10
1721087640000|2024-07-15 23:54:00|17528.88|17448.88|17526.76|17446.76|17529.25|17449.25|17526.76|17446.76|10
1721087650000|2024-07-15 23:54:10|17526.61|17446.61|17526.87|17446.87|17527.06|17447.06|17526.61|17446.61|10
1721087660000|2024-07-15 23:54:20|17527.15|17447.15|17527.09|17447.09|17527.31|17447.31|17527.09|17447.09|9
1721087670000|2024-07-15 23:54:30|17527.12|17447.12|17528.05|17448.05|17528.05|17448.05|17527.12|17447.12|10
1721087680000|2024-07-15 23:54:40|17528.26|17448.26|17528.39|17448.39|17528.39|17448.39|17527.97|17447.97|9
1721087690000|2024-07-15 23:54:50|17528.24|17448.24|17528.58|17448.58|17528.58|17448.58|17526.75|17446.75|10
1721087700000|2024-07-15 23:55:00|17528.63|17448.63|17532|17452|17532.03|17452.03|17528.63|17448.63|10
1721087710000|2024-07-15 23:55:10|17531.19|17451.19|17530.47|17450.47|17531.46|17451.46|17530.47|17450.47|10
1721087720000|2024-07-15 23:55:20|17530.32|17450.32|17530.03|17450.03|17530.32|17450.32|17530|17450|10
1721087730000|2024-07-15 23:55:30|17530.06|17450.06|17531.64|17451.64|17531.64|17451.64|17530.06|17450.06|10
1721087740000|2024-07-15 23:55:40|17532.44|17452.44|17533.28|17453.28|17533.28|17453.28|17532.44|17452.44|10
1721087750000|2024-07-15 23:55:50|17533.45|17453.45|17533.62|17453.62|17533.78|17453.78|17533.26|17453.26|10
1721087760000|2024-07-15 23:56:00|17533.83|17453.83|17534.1|17454.1|17534.18|17454.18|17533.8|17453.8|10
1721087770000|2024-07-15 23:56:10|17533.97|17453.97|17538.87|17458.87|17538.87|17458.87|17533.97|17453.97|9
1721087780000|2024-07-15 23:56:20|17538.71|17458.71|17541.43|17461.43|17542.28|17462.28|17538.71|17458.71|10
1721087790000|2024-07-15 23:56:30|17541.39|17461.39|17537.91|17457.91|17541.39|17461.39|17537.73|17457.73|10
1721087800000|2024-07-15 23:56:40|17537.9|17457.9|17537.33|17457.33|17537.91|17457.91|17536.74|17456.74|10
1721087810000|2024-07-15 23:56:50|17537.23|17457.23|17536.28|17456.28|17537.23|17457.23|17536.28|17456.28|10
1721087820000|2024-07-15 23:57:00|17536.26|17456.26|17535.81|17455.81|17536.26|17456.26|17535.2|17455.2|10
1721087830000|2024-07-15 23:57:10|17535.91|17455.91|17537.02|17457.02|17537.02|17457.02|17535.89|17455.89|8
1721087840000|2024-07-15 23:57:20|17537.18|17457.18|17536.95|17456.95|17537.18|17457.18|17536.25|17456.25|10
1721087850000|2024-07-15 23:57:30|17537.06|17457.06|17536.65|17456.65|17537.06|17457.06|17536.38|17456.38|10
1721087860000|2024-07-15 23:57:40|17536.86|17456.86|17538.43|17458.43|17538.75|17458.75|17536.84|17456.84|10
1721087870000|2024-07-15 23:57:50|17538.31|17458.31|17538.52|17458.52|17538.75|17458.75|17538.28|17458.28|9
1721087880000|2024-07-15 23:58:00|17538.79|17458.79|17535.3|17455.3|17538.79|17458.79|17535.3|17455.3|10
1721087890000|2024-07-15 23:58:10|17534.89|17454.89|17535.09|17455.09|17535.09|17455.09|17534.42|17454.42|10
1721087900000|2024-07-15 23:58:20|17536.34|17456.34|17536|17456|17536.91|17456.91|17536|17456|10
1721087910000|2024-07-15 23:58:30|17535.85|17455.85|17536.04|17456.04|17536.04|17456.04|17535.36|17455.36|10
1721087920000|2024-07-15 23:58:40|17536.45|17456.45|17538.46|17458.46|17538.75|17458.75|17536.45|17456.45|10
1721087930000|2024-07-15 23:58:50|17538.33|17458.33|17534.54|17454.54|17538.33|17458.33|17534.16|17454.16|10
1721087940000|2024-07-15 23:59:00|17533.72|17453.72|17528.46|17448.46|17533.72|17453.72|17528.46|17448.46|10
1721087950000|2024-07-15 23:59:10|17527.58|17447.58|17523.8|17443.8|17527.58|17447.58|17523.69|17443.69|10
1721087960000|2024-07-15 23:59:20|17523.83|17443.83|17523.57|17443.57|17523.98|17443.98|17523.18|17443.18|10
1721087970000|2024-07-15 23:59:30|17523.71|17443.71|17519.62|17439.62|17523.73|17443.73|17519.62|17439.62|10
1721087980000|2024-07-15 23:59:40|17519.04|17439.04|17520.25|17440.25|17520.25|17440.25|17515.9|17435.9|10
1721087990000|2024-07-15 23:59:50|17520.79|17440.79|17520.46|17440.46|17520.88|17440.88|17520.11|17440.11|10
1721088000000|2024-07-16 00:00:00|17519.6|17439.6|17521.97|17441.97|17521.97|17441.97|17519.41|17439.41|10
1721088010000|2024-07-16 00:00:10|17520.62|17440.62|17519.73|17439.73|17520.62|17440.62|17517.55|17437.55|10
1721088020000|2024-07-16 00:00:20|17520.17|17440.17|17528.58|17448.58|17528.58|17448.58|17520.17|17440.17|10
1721088030000|2024-07-16 00:00:30|17527.91|17447.91|17528.56|17448.56|17528.56|17448.56|17527.34|17447.34|10
1721088040000|2024-07-16 00:00:40|17528.8|17448.8|17531.13|17451.13|17531.33|17451.33|17528.8|17448.8|10
1721088050000|2024-07-16 00:00:50|17530.94|17450.94|17529.9|17449.9|17530.94|17450.94|17529.85|17449.85|10
1721088060000|2024-07-16 00:01:00|17530.06|17450.06|17523.27|17443.27|17530.06|17450.06|17522.96|17442.96|10
1721088070000|2024-07-16 00:01:10|17522.52|17442.52|17520.7|17440.7|17522.52|17442.52|17520.7|17440.7|10
1721088080000|2024-07-16 00:01:20|17520.63|17440.63|17526.44|17446.44|17526.94|17446.94|17520.54|17440.54|10
1721088090000|2024-07-16 00:01:30|17527.19|17447.19|17526.06|17446.06|17528.14|17448.14|17526.06|17446.06|9
1721088100000|2024-07-16 00:01:40|17525.47|17445.47|17524.67|17444.67|17525.85|17445.85|17524.67|17444.67|9
1721088110000|2024-07-16 00:01:50|17524.4|17444.4|17523.7|17443.7|17524.4|17444.4|17523.56|17443.56|9
1721088120000|2024-07-16 00:02:00|17523.69|17443.69|17520.03|17440.03|17523.69|17443.69|17518|17438|10
1721088130000|2024-07-16 00:02:10|17520.09|17440.09|17519.32|17439.32|17520.25|17440.25|17519.32|17439.32|9
1721088140000|2024-07-16 00:02:20|17519.71|17439.71|17522.07|17442.07|17523.49|17443.49|17519.71|17439.71|10
1721088150000|2024-07-16 00:02:30|17521.75|17441.75|17527.93|17447.93|17527.93|17447.93|17521.05|17441.05|10
1721088160000|2024-07-16 00:02:40|17530.41|17450.41|17529.14|17449.14|17531.1|17451.1|17528.47|17448.47|9
1721088170000|2024-07-16 00:02:50|17528.94|17448.94|17530.89|17450.89|17530.89|17450.89|17528.94|17448.94|10
1721088180000|2024-07-16 00:03:00|17530.88|17450.88|17534.61|17454.61|17534.61|17454.61|17530.41|17450.41|9
1721088190000|2024-07-16 00:03:10|17533.82|17453.82|17533.92|17453.92|17533.92|17453.92|17532.84|17452.84|9
1721088200000|2024-07-16 00:03:20|17533.72|17453.72|17541.16|17461.16|17541.26|17461.26|17533.72|17453.72|10
1721088210000|2024-07-16 00:03:30|17541.38|17461.38|17543.79|17463.79|17544.28|17464.28|17541.38|17461.38|10
1721088220000|2024-07-16 00:03:40|17543.77|17463.77|17543.85|17463.85|17544.45|17464.45|17543.63|17463.63|10
1721088230000|2024-07-16 00:03:50|17546.38|17466.38|17548.28|17468.28|17548.28|17468.28|17546.38|17466.38|10
1721088240000|2024-07-16 00:04:00|17548.54|17468.54|17546.04|17466.04|17550.45|17470.45|17546.04|17466.04|10
1721088250000|2024-07-16 00:04:10|17546.18|17466.18|17547.27|17467.27|17548.21|17468.21|17546.18|17466.18|10
1721088260000|2024-07-16 00:04:20|17547.02|17467.02|17550.77|17470.77|17551.2|17471.2|17547.02|17467.02|10
1721088270000|2024-07-16 00:04:30|17550.21|17470.21|17548.78|17468.78|17550.84|17470.84|17548.48|17468.48|10
1721088280000|2024-07-16 00:04:40|17549.75|17469.75|17550.52|17470.52|17550.83|17470.83|17549.23|17469.23|10
1721088290000|2024-07-16 00:04:50|17550.97|17470.97|17551.55|17471.55|17552.53|17472.53|17550.78|17470.78|10
1721088300000|2024-07-16 00:05:00|17551.77|17471.77|17556.02|17476.02|17556.02|17476.02|17551.74|17471.74|10
1721088310000|2024-07-16 00:05:10|17556.17|17476.17|17554.36|17474.36|17557.18|17477.18|17553.9|17473.9|10
1721088320000|2024-07-16 00:05:20|17554.38|17474.38|17555.58|17475.58|17555.93|17475.93|17554.38|17474.38|10
1721088330000|2024-07-16 00:05:30|17555.52|17475.52|17555.88|17475.88|17555.88|17475.88|17554.97|17474.97|10
1721088340000|2024-07-16 00:05:40|17559.77|17479.77|17559.35|17479.35|17560.21|17480.21|17559.35|17479.35|10
1721088350000|2024-07-16 00:05:50|17559.42|17479.42|17559.26|17479.26|17559.96|17479.96|17559.05|17479.05|10
1721088360000|2024-07-16 00:06:00|17559.2|17479.2|17556.25|17476.25|17559.49|17479.49|17556.25|17476.25|10
1721088370000|2024-07-16 00:06:10|17556.39|17476.39|17552.63|17472.63|17556.39|17476.39|17552.27|17472.27|10
1721088380000|2024-07-16 00:06:20|17553.2|17473.2|17554.99|17474.99|17556.84|17476.84|17553.2|17473.2|10
1721088390000|2024-07-16 00:06:30|17554.78|17474.78|17554.83|17474.83|17554.98|17474.98|17554.01|17474.01|9
1721088400000|2024-07-16 00:06:40|17554.93|17474.93|17554.89|17474.89|17555.19|17475.19|17554.05|17474.05|10
1721088410000|2024-07-16 00:06:50|17554.86|17474.86|17554.94|17474.94|17555.19|17475.19|17553.75|17473.75|10
1721088420000|2024-07-16 00:07:00|17554.95|17474.95|17562.78|17482.78|17562.78|17482.78|17554.4|17474.4|10
1721088430000|2024-07-16 00:07:10|17562.14|17482.14|17552.13|17472.13|17562.14|17482.14|17552.13|17472.13|10
1721088440000|2024-07-16 00:07:20|17552.08|17472.08|17549.62|17469.62|17552.08|17472.08|17549.26|17469.26|10
1721088450000|2024-07-16 00:07:30|17549.15|17469.15|17545.13|17465.13|17549.15|17469.15|17544.73|17464.73|10
1721088460000|2024-07-16 00:07:40|17544.72|17464.72|17544.32|17464.32|17544.96|17464.96|17541.58|17461.58|10
1721088470000|2024-07-16 00:07:50|17543.67|17463.67|17540.52|17460.52|17543.67|17463.67|17540.52|17460.52|10
1721088480000|2024-07-16 00:08:00|17540.02|17460.02|17543.83|17463.83|17543.97|17463.97|17540.02|17460.02|10
1721088490000|2024-07-16 00:08:10|17544.35|17464.35|17544.52|17464.52|17545.86|17465.86|17544.35|17464.35|10
1721088500000|2024-07-16 00:08:20|17544.51|17464.51|17546.96|17466.96|17546.96|17466.96|17544.51|17464.51|10
1721088510000|2024-07-16 00:08:30|17546.76|17466.76|17554.21|17474.21|17554.21|17474.21|17546.76|17466.76|10
1721088520000|2024-07-16 00:08:40|17554.92|17474.92|17558.15|17478.15|17558.15|17478.15|17554.92|17474.92|10
1721088530000|2024-07-16 00:08:50|17557.99|17477.99|17565.27|17485.27|17565.27|17485.27|17557.38|17477.38|10
1721088540000|2024-07-16 00:09:00|17567.77|17487.77|17573.31|17493.31|17573.31|17493.31|17567.77|17487.77|10
1721088550000|2024-07-16 00:09:10|17572.08|17492.08|17566.1|17486.1|17572.08|17492.08|17566.1|17486.1|10
1721088560000|2024-07-16 00:09:20|17566.64|17486.64|17576.59|17496.59|17576.59|17496.59|17566.64|17486.64|10
1721088570000|2024-07-16 00:09:30|17576.27|17496.27|17578.68|17498.68|17579.13|17499.13|17576.27|17496.27|10
1721088580000|2024-07-16 00:09:40|17577.95|17497.95|17578.5|17498.5|17579.82|17499.82|17577.95|17497.95|10
1721088590000|2024-07-16 00:09:50|17578.83|17498.83|17578.02|17498.02|17579.26|17499.26|17578.02|17498.02|10
1721088600000|2024-07-16 00:10:00|17577.68|17497.68|17572.63|17492.63|17577.88|17497.88|17572.14|17492.14|10
1721088610000|2024-07-16 00:10:10|17575.26|17495.26|17576.24|17496.24|17577.91|17497.91|17575.26|17495.26|10
1721088620000|2024-07-16 00:10:20|17576.69|17496.69|17577.25|17497.25|17577.89|17497.89|17575.99|17495.99|10
1721088630000|2024-07-16 00:10:30|17577.18|17497.18|17571.08|17491.08|17577.23|17497.23|17570.45|17490.45|10
1721088640000|2024-07-16 00:10:40|17571.46|17491.46|17568.97|17488.97|17571.46|17491.46|17568.97|17488.97|10
1721088650000|2024-07-16 00:10:50|17568.71|17488.71|17567.09|17487.09|17568.71|17488.71|17566.92|17486.92|10
1721088660000|2024-07-16 00:11:00|17567.07|17487.07|17564.06|17484.06|17567.51|17487.51|17564.06|17484.06|10
1721088670000|2024-07-16 00:11:10|17563.6|17483.6|17556.19|17476.19|17563.6|17483.6|17556.19|17476.19|10
1721088680000|2024-07-16 00:11:20|17555.82|17475.82|17548.2|17468.2|17555.85|17475.85|17548.2|17468.2|10
1721088690000|2024-07-16 00:11:30|17546.05|17466.05|17542.41|17462.41|17546.05|17466.05|17541.61|17461.61|10
1721088700000|2024-07-16 00:11:40|17542.05|17462.05|17542.46|17462.46|17542.89|17462.89|17541.45|17461.45|10
1721088710000|2024-07-16 00:11:50|17542.73|17462.73|17540.96|17460.96|17543.01|17463.01|17540.83|17460.83|10
1721088720000|2024-07-16 00:12:00|17541.08|17461.08|17538.69|17458.69|17541.45|17461.45|17538.69|17458.69|10
1721088730000|2024-07-16 00:12:10|17538.11|17458.11|17529.55|17449.55|17538.11|17458.11|17529.55|17449.55|10
1721088740000|2024-07-16 00:12:20|17528.61|17448.61|17527.73|17447.73|17528.91|17448.91|17527.73|17447.73|10
1721088750000|2024-07-16 00:12:30|17527.69|17447.69|17524.31|17444.31|17527.75|17447.75|17524.31|17444.31|10
1721088760000|2024-07-16 00:12:40|17524.38|17444.38|17523.04|17443.04|17524.39|17444.39|17523.04|17443.04|9
1721088770000|2024-07-16 00:12:50|17523.02|17443.02|17521.39|17441.39|17523.18|17443.18|17521.39|17441.39|10
1721088780000|2024-07-16 00:13:00|17521.34|17441.34|17518.82|17438.82|17521.34|17441.34|17518.82|17438.82|10
1721088790000|2024-07-16 00:13:10|17518.9|17438.9|17519.78|17439.78|17519.84|17439.84|17518.9|17438.9|10
1721088800000|2024-07-16 00:13:20|17520.29|17440.29|17517.77|17437.77|17520.55|17440.55|17517.77|17437.77|10
1721088810000|2024-07-16 00:13:30|17517.48|17437.48|17518.23|17438.23|17518.23|17438.23|17516.22|17436.22|10
1721088820000|2024-07-16 00:13:40|17519.04|17439.04|17519.27|17439.27|17519.55|17439.55|17518.72|17438.72|10
1721088830000|2024-07-16 00:13:50|17520.06|17440.06|17520.4|17440.4|17521.92|17441.92|17520.06|17440.06|10
1721088840000|2024-07-16 00:14:00|17520.46|17440.46|17521.43|17441.43|17521.43|17441.43|17520.14|17440.14|10
1721088850000|2024-07-16 00:14:10|17521.94|17441.94|17520.2|17440.2|17521.94|17441.94|17520.17|17440.17|10
1721088860000|2024-07-16 00:14:20|17519.38|17439.38|17519.2|17439.2|17519.66|17439.66|17519.09|17439.09|10
1721088870000|2024-07-16 00:14:30|17518.99|17438.99|17515.29|17435.29|17518.99|17438.99|17515.29|17435.29|10
1721088880000|2024-07-16 00:14:40|17515.25|17435.25|17517.79|17437.79|17517.98|17437.98|17515.25|17435.25|10
1721088890000|2024-07-16 00:14:50|17518.62|17438.62|17518.92|17438.92|17520.15|17440.15|17518.62|17438.62|10
1721088900000|2024-07-16 00:15:00|17519.01|17439.01|17517.54|17437.54|17519.01|17439.01|17517.54|17437.54|10
1721088910000|2024-07-16 00:15:10|17517.4|17437.4|17512.42|17432.42|17517.4|17437.4|17512.42|17432.42|10
1721088920000|2024-07-16 00:15:20|17512.48|17432.48|17506.19|17426.19|17512.48|17432.48|17506.19|17426.19|10
1721088930000|2024-07-16 00:15:30|17504.14|17424.14|17500.78|17420.78|17504.14|17424.14|17500.78|17420.78|10
1721088940000|2024-07-16 00:15:40|17500.01|17420.01|17494.53|17414.53|17500.01|17420.01|17494.53|17414.53|9
1721088950000|2024-07-16 00:15:50|17494.21|17414.21|17493.23|17413.23|17494.21|17414.21|17493.23|17413.23|10
1721088960000|2024-07-16 00:16:00|17493.43|17413.43|17490.93|17410.93|17493.43|17413.43|17490.82|17410.82|10
1721088970000|2024-07-16 00:16:10|17490.41|17410.41|17490.09|17410.09|17490.58|17410.58|17489.38|17409.38|10
1721088980000|2024-07-16 00:16:20|17489.98|17409.98|17490.11|17410.11|17490.14|17410.14|17489.25|17409.25|10
1721088990000|2024-07-16 00:16:30|17489.96|17409.96|17490.15|17410.15|17490.34|17410.34|17489.64|17409.64|10
1721089000000|2024-07-16 00:16:40|17490.04|17410.04|17482.17|17402.17|17490.06|17410.06|17482.17|17402.17|10
1721089010000|2024-07-16 00:16:50|17480.97|17400.97|17476.43|17396.43|17480.97|17400.97|17476.43|17396.43|10
1721089020000|2024-07-16 00:17:00|17474.65|17394.65|17468.35|17388.35|17474.65|17394.65|17468.35|17388.35|10
1721089030000|2024-07-16 00:17:10|17466.13|17386.13|17459.97|17379.97|17466.13|17386.13|17459.97|17379.97|10
1721089040000|2024-07-16 00:17:20|17458.88|17378.88|17460.33|17380.33|17460.87|17380.87|17458.88|17378.88|10
1721089050000|2024-07-16 00:17:30|17459.82|17379.82|17457.75|17377.75|17460.7|17380.7|17457.75|17377.75|10
1721089060000|2024-07-16 00:17:40|17456.65|17376.65|17454.15|17374.15|17456.65|17376.65|17454.15|17374.15|10
1721089070000|2024-07-16 00:17:50|17453.76|17373.76|17452.62|17372.62|17453.76|17373.76|17452.62|17372.62|10
1721089080000|2024-07-16 00:18:00|17451.86|17371.86|17450.48|17370.48|17451.86|17371.86|17450.41|17370.41|10
1721089090000|2024-07-16 00:18:10|17450.74|17370.74|17455.14|17375.14|17455.14|17375.14|17450.74|17370.74|10
1721089100000|2024-07-16 00:18:20|17455.26|17375.26|17456.15|17376.15|17457.46|17377.46|17454.97|17374.97|10
1721089110000|2024-07-16 00:18:30|17455.44|17375.44|17454.63|17374.63|17456.03|17376.03|17454.63|17374.63|10
1721089120000|2024-07-16 00:18:40|17453.89|17373.89|17452.55|17372.55|17453.89|17373.89|17452.26|17372.26|10
1721089130000|2024-07-16 00:18:50|17452.27|17372.27|17451.22|17371.22|17452.5|17372.5|17450.49|17370.49|10
1721089140000|2024-07-16 00:19:00|17451.15|17371.15|17448.26|17368.26|17451.15|17371.15|17448.26|17368.26|10
1721089150000|2024-07-16 00:19:10|17448.28|17368.28|17449.07|17369.07|17449.6|17369.6|17448.28|17368.28|10
1721089160000|2024-07-16 00:19:20|17450.43|17370.43|17458.67|17378.67|17458.67|17378.67|17450.43|17370.43|10
1721089170000|2024-07-16 00:19:30|17459.24|17379.24|17463.88|17383.88|17463.88|17383.88|17459.24|17379.24|9
1721089180000|2024-07-16 00:19:40|17463.73|17383.73|17460.59|17380.59|17463.78|17383.78|17460.59|17380.59|10
1721089190000|2024-07-16 00:19:50|17460.76|17380.76|17462.41|17382.41|17462.41|17382.41|17460.76|17380.76|10
1721089200000|2024-07-16 00:20:00|17463.45|17383.45|17469.84|17389.84|17469.84|17389.84|17463.34|17383.34|10
1721089210000|2024-07-16 00:20:10|17470.24|17390.24|17473.82|17393.82|17474.18|17394.18|17470.24|17390.24|10
1721089220000|2024-07-16 00:20:20|17474.6|17394.6|17478.35|17398.35|17478.35|17398.35|17474.46|17394.46|10
1721089230000|2024-07-16 00:20:30|17480.62|17400.62|17490.26|17410.26|17490.26|17410.26|17480.62|17400.62|10
1721089240000|2024-07-16 00:20:40|17492.55|17412.55|17495.47|17415.47|17495.47|17415.47|17492.55|17412.55|10
1721089250000|2024-07-16 00:20:50|17496.57|17416.57|17499.71|17419.71|17499.71|17419.71|17496.57|17416.57|10
1721089260000|2024-07-16 00:21:00|17499.58|17419.58|17500.81|17420.81|17500.82|17420.82|17499.58|17419.58|10
1721089270000|2024-07-16 00:21:10|17500.85|17420.85|17500.57|17420.57|17501.47|17421.47|17500.57|17420.57|10
1721089280000|2024-07-16 00:21:20|17500.16|17420.16|17494.77|17414.77|17500.16|17420.16|17494.77|17414.77|10
1721089290000|2024-07-16 00:21:30|17494.82|17414.82|17493.52|17413.52|17494.88|17414.88|17493.52|17413.52|10
1721089300000|2024-07-16 00:21:40|17492.05|17412.05|17491.31|17411.31|17492.37|17412.37|17491.03|17411.03|10
1721089310000|2024-07-16 00:21:50|17492.65|17412.65|17490.96|17410.96|17492.65|17412.65|17490.96|17410.96|10
1721089320000|2024-07-16 00:22:00|17490.75|17410.75|17481.87|17401.87|17490.75|17410.75|17481.87|17401.87|10
1721089330000|2024-07-16 00:22:10|17481.05|17401.05|17470.93|17390.93|17481.05|17401.05|17470.93|17390.93|10
1721089340000|2024-07-16 00:22:20|17469.44|17389.44|17463.92|17383.92|17470.05|17390.05|17463.92|17383.92|10
1721089350000|2024-07-16 00:22:30|17464.13|17384.13|17454.28|17374.28|17464.32|17384.32|17454.07|17374.07|10
1721089360000|2024-07-16 00:22:40|17453.23|17373.23|17453.55|17373.55|17454.47|17374.47|17452.42|17372.42|10
1721089370000|2024-07-16 00:22:50|17453.7|17373.7|17456.03|17376.03|17456.29|17376.29|17453.7|17373.7|10
1721089380000|2024-07-16 00:23:00|17456.14|17376.14|17457.42|17377.42|17457.61|17377.61|17456.14|17376.14|10
1721089390000|2024-07-16 00:23:10|17457.48|17377.48|17453.26|17373.26|17457.48|17377.48|17453.26|17373.26|10
1721089400000|2024-07-16 00:23:20|17453.53|17373.53|17455.86|17375.86|17456.07|17376.07|17453.53|17373.53|10
1721089410000|2024-07-16 00:23:30|17455.54|17375.54|17455.02|17375.02|17455.54|17375.54|17455.02|17375.02|10
1721089420000|2024-07-16 00:23:40|17454.61|17374.61|17452.36|17372.36|17454.77|17374.77|17452.07|17372.07|10
1721089430000|2024-07-16 00:23:50|17451.97|17371.97|17448.48|17368.48|17452.01|17372.01|17448.48|17368.48|9
1721089440000|2024-07-16 00:24:00|17448.29|17368.29|17447.36|17367.36|17448.29|17368.29|17446.82|17366.82|10
1721089450000|2024-07-16 00:24:10|17447.93|17367.93|17449.29|17369.29|17449.29|17369.29|17447.93|17367.93|10
1721089460000|2024-07-16 00:24:20|17450.09|17370.09|17452.7|17372.7|17452.7|17372.7|17450.09|17370.09|10
1721089470000|2024-07-16 00:24:30|17452.87|17372.87|17455.49|17375.49|17455.49|17375.49|17452.87|17372.87|10
1721089480000|2024-07-16 00:24:40|17455.51|17375.51|17454.17|17374.17|17456.47|17376.47|17454.17|17374.17|10
1721089490000|2024-07-16 00:24:50|17454.43|17374.43|17451.77|17371.77|17454.43|17374.43|17451.77|17371.77|10
1721089500000|2024-07-16 00:25:00|17451.66|17371.66|17450.64|17370.64|17451.96|17371.96|17447.94|17367.94|10
1721089510000|2024-07-16 00:25:10|17450.67|17370.67|17450.08|17370.08|17450.67|17370.67|17449.88|17369.88|10
1721089520000|2024-07-16 00:25:20|17449.63|17369.63|17449.56|17369.56|17449.63|17369.63|17449.04|17369.04|9
1721089530000|2024-07-16 00:25:30|17450.21|17370.21|17451.01|17371.01|17451.66|17371.66|17450.21|17370.21|10
1721089540000|2024-07-16 00:25:40|17451.08|17371.08|17452.31|17372.31|17452.31|17372.31|17450.99|17370.99|10
1721089550000|2024-07-16 00:25:50|17452.35|17372.35|17451.32|17371.32|17453.98|17373.98|17451.28|17371.28|10
1721089560000|2024-07-16 00:26:00|17450.92|17370.92|17453.84|17373.84|17453.84|17373.84|17450.13|17370.13|10
1721089570000|2024-07-16 00:26:10|17454.15|17374.15|17457.45|17377.45|17457.45|17377.45|17454.01|17374.01|10
1721089580000|2024-07-16 00:26:20|17457.11|17377.11|17453.78|17373.78|17457.11|17377.11|17453.14|17373.14|10
1721089590000|2024-07-16 00:26:30|17453.14|17373.14|17450.35|17370.35|17453.14|17373.14|17450.35|17370.35|10
1721089600000|2024-07-16 00:26:40|17450.51|17370.51|17448.72|17368.72|17450.51|17370.51|17448.72|17368.72|10
1721089610000|2024-07-16 00:26:50|17445.98|17365.98|17448.85|17368.85|17448.85|17368.85|17445.45|17365.45|10
1721089620000|2024-07-16 00:27:00|17450.28|17370.28|17455.07|17375.07|17455.31|17375.31|17450.28|17370.28|10
1721089630000|2024-07-16 00:27:10|17454.72|17374.72|17456.77|17376.77|17457.21|17377.21|17454.67|17374.67|10
1721089640000|2024-07-16 00:27:20|17457.63|17377.63|17459.59|17379.59|17459.59|17379.59|17456.54|17376.54|10
1721089650000|2024-07-16 00:27:30|17459.45|17379.45|17457.11|17377.11|17460.02|17380.02|17457.11|17377.11|10
1721089660000|2024-07-16 00:27:40|17456.69|17376.69|17454.25|17374.25|17456.69|17376.69|17454.25|17374.25|10
1721089670000|2024-07-16 00:27:50|17453.87|17373.87|17453.52|17373.52|17453.87|17373.87|17453.19|17373.19|9
1721089680000|2024-07-16 00:28:00|17454.43|17374.43|17456.12|17376.12|17456.12|17376.12|17454.43|17374.43|10
1721089690000|2024-07-16 00:28:10|17456.22|17376.22|17460.84|17380.84|17460.86|17380.86|17456.22|17376.22|10
1721089700000|2024-07-16 00:28:20|17461.51|17381.51|17465.38|17385.38|17465.38|17385.38|17461.51|17381.51|10
1721089710000|2024-07-16 00:28:30|17465.26|17385.26|17464.8|17384.8|17465.26|17385.26|17464|17384|10
1721089720000|2024-07-16 00:28:40|17464.77|17384.77|17465.23|17385.23|17465.25|17385.25|17464.7|17384.7|10
1721089730000|2024-07-16 00:28:50|17465.04|17385.04|17467.13|17387.13|17467.13|17387.13|17465.04|17385.04|9
1721089740000|2024-07-16 00:29:00|17467.35|17387.35|17466.04|17386.04|17467.74|17387.74|17466.03|17386.03|10
1721089750000|2024-07-16 00:29:10|17466.25|17386.25|17463.62|17383.62|17466.26|17386.26|17463.62|17383.62|10
1721089760000|2024-07-16 00:29:20|17463.52|17383.52|17463.01|17383.01|17464.07|17384.07|17463.01|17383.01|10
1721089770000|2024-07-16 00:29:30|17463.3|17383.3|17463.12|17383.12|17463.55|17383.55|17463.1|17383.1|10
1721089780000|2024-07-16 00:29:40|17462.77|17382.77|17461.54|17381.54|17462.77|17382.77|17461.54|17381.54|8
1721089790000|2024-07-16 00:29:50|17461.59|17381.59|17460.83|17380.83|17461.64|17381.64|17460.63|17380.63|10
1721089800000|2024-07-16 00:30:00|17460.51|17380.51|17458.99|17378.99|17460.51|17380.51|17458.61|17378.61|9
1721089810000|2024-07-16 00:30:10|17459.05|17379.05|17461.71|17381.71|17462.98|17382.98|17459.05|17379.05|10
1721089820000|2024-07-16 00:30:20|17461.41|17381.41|17454.18|17374.18|17461.47|17381.47|17454.18|17374.18|10
1721089830000|2024-07-16 00:30:30|17454.16|17374.16|17449.25|17369.25|17454.16|17374.16|17449.24|17369.24|10
1721089840000|2024-07-16 00:30:40|17448.19|17368.19|17444.27|17364.27|17448.19|17368.19|17444.27|17364.27|10
1721089850000|2024-07-16 00:30:50|17443.61|17363.61|17442.34|17362.34|17443.79|17363.79|17442.34|17362.34|10
1721089860000|2024-07-16 00:31:00|17442.37|17362.37|17445.96|17365.96|17445.96|17365.96|17442.37|17362.37|10
1721089870000|2024-07-16 00:31:10|17445.54|17365.54|17444.11|17364.11|17445.54|17365.54|17444.11|17364.11|10
1721089880000|2024-07-16 00:31:20|17443.77|17363.77|17443.88|17363.88|17443.92|17363.92|17442.97|17362.97|10
1721089890000|2024-07-16 00:31:30|17444.13|17364.13|17443.97|17363.97|17444.2|17364.2|17443.95|17363.95|10
1721089900000|2024-07-16 00:31:40|17443.83|17363.83|17446.92|17366.92|17447.07|17367.07|17443.83|17363.83|10
1721089910000|2024-07-16 00:31:50|17447.11|17367.11|17449.38|17369.38|17449.45|17369.45|17447.11|17367.11|10
1721089920000|2024-07-16 00:32:00|17449.4|17369.4|17448.73|17368.73|17449.4|17369.4|17448.33|17368.33|10
1721089930000|2024-07-16 00:32:10|17448.83|17368.83|17448.89|17368.89|17450.92|17370.92|17448.83|17368.83|9
1721089940000|2024-07-16 00:32:20|17448.73|17368.73|17445.7|17365.7|17448.73|17368.73|17445.7|17365.7|10
1721089950000|2024-07-16 00:32:30|17445.56|17365.56|17441.37|17361.37|17445.65|17365.65|17441.37|17361.37|10
1721089960000|2024-07-16 00:32:40|17441.33|17361.33|17439.37|17359.37|17441.33|17361.33|17439.37|17359.37|10
1721089970000|2024-07-16 00:32:50|17439.44|17359.44|17438.83|17358.83|17439.99|17359.99|17438.83|17358.83|10
1721089980000|2024-07-16 00:33:00|17438.99|17358.99|17435.19|17355.19|17438.99|17358.99|17435.19|17355.19|10
1721089990000|2024-07-16 00:33:10|17434.98|17354.98|17430.46|17350.46|17436.08|17356.08|17430.46|17350.46|10
1721090000000|2024-07-16 00:33:20|17430.55|17350.55|17427.52|17347.52|17430.55|17350.55|17427.52|17347.52|10
1721090010000|2024-07-16 00:33:30|17427.41|17347.41|17425.59|17345.59|17428.11|17348.11|17425.59|17345.59|10
1721090020000|2024-07-16 00:33:40|17424.7|17344.7|17423.41|17343.41|17425.87|17345.87|17422.86|17342.86|10
1721090030000|2024-07-16 00:33:50|17423.48|17343.48|17422.65|17342.65|17423.48|17343.48|17422.32|17342.32|10
1721090040000|2024-07-16 00:34:00|17422.7|17342.7|17419.91|17339.91|17422.7|17342.7|17418.7|17338.7|10
1721090050000|2024-07-16 00:34:10|17419.88|17339.88|17418.73|17338.73|17421.98|17341.98|17418.73|17338.73|10
1721090060000|2024-07-16 00:34:20|17418.81|17338.81|17416.94|17336.94|17418.81|17338.81|17416.94|17336.94|9
1721090070000|2024-07-16 00:34:30|17415.24|17335.24|17407.48|17327.48|17415.24|17335.24|17407.43|17327.43|10
1721090080000|2024-07-16 00:34:40|17406.8|17326.8|17408.31|17328.31|17408.55|17328.55|17406.8|17326.8|9
1721090090000|2024-07-16 00:34:50|17408.01|17328.01|17411.03|17331.03|17411.03|17331.03|17407.89|17327.89|10
1721090100000|2024-07-16 00:35:00|17411.04|17331.04|17412.26|17332.26|17412.27|17332.27|17410.97|17330.97|10
1721090110000|2024-07-16 00:35:10|17412.49|17332.49|17413.64|17333.64|17413.64|17333.64|17412.43|17332.43|9
1721090120000|2024-07-16 00:35:20|17413.63|17333.63|17413.17|17333.17|17414.29|17334.29|17413.17|17333.17|10
1721090130000|2024-07-16 00:35:30|17412.27|17332.27|17409.92|17329.92|17412.27|17332.27|17409.92|17329.92|10
1721090140000|2024-07-16 00:35:40|17409.89|17329.89|17405.75|17325.75|17409.89|17329.89|17405.75|17325.75|10
1721090150000|2024-07-16 00:35:50|17405.46|17325.46|17404.8|17324.8|17405.46|17325.46|17404.8|17324.8|10
1721090160000|2024-07-16 00:36:00|17404.81|17324.81|17402.91|17322.91|17404.81|17324.81|17402.22|17322.22|10
1721090170000|2024-07-16 00:36:10|17402.07|17322.07|17401.02|17321.02|17402.07|17322.07|17401.02|17321.02|10
1721090180000|2024-07-16 00:36:20|17400.88|17320.88|17406.67|17326.67|17406.67|17326.67|17400.88|17320.88|10
1721090190000|2024-07-16 00:36:30|17407.35|17327.35|17409.17|17329.17|17409.17|17329.17|17407.35|17327.35|10
1721090200000|2024-07-16 00:36:40|17408.74|17328.74|17408.14|17328.14|17408.92|17328.92|17408.14|17328.14|10
1721090210000|2024-07-16 00:36:50|17407.84|17327.84|17407.9|17327.9|17408.12|17328.12|17407.43|17327.43|10
1721090220000|2024-07-16 00:37:00|17408.19|17328.19|17406.7|17326.7|17408.25|17328.25|17406.19|17326.19|10
1721090230000|2024-07-16 00:37:10|17406.47|17326.47|17405.81|17325.81|17406.57|17326.57|17404.91|17324.91|10
1721090240000|2024-07-16 00:37:20|17405.83|17325.83|17404.96|17324.96|17407.33|17327.33|17404.89|17324.89|10
1721090250000|2024-07-16 00:37:30|17405.76|17325.76|17402.58|17322.58|17405.83|17325.83|17402.53|17322.53|10
1721090260000|2024-07-16 00:37:40|17402.6|17322.6|17403.84|17323.84|17403.84|17323.84|17402.34|17322.34|9
1721090270000|2024-07-16 00:37:50|17403.72|17323.72|17405.43|17325.43|17405.48|17325.48|17403.72|17323.72|9
1721090280000|2024-07-16 00:38:00|17405.66|17325.66|17408.9|17328.9|17408.9|17328.9|17405.66|17325.66|10
1721090290000|2024-07-16 00:38:10|17409.93|17329.93|17411.72|17331.72|17411.72|17331.72|17409.93|17329.93|10
1721090300000|2024-07-16 00:38:20|17411.89|17331.89|17409.85|17329.85|17411.89|17331.89|17409.83|17329.83|10
1721090310000|2024-07-16 00:38:30|17410.2|17330.2|17407.82|17327.82|17410.2|17330.2|17407.52|17327.52|9
1721090320000|2024-07-16 00:38:40|17407.43|17327.43|17405.51|17325.51|17407.43|17327.43|17405.12|17325.12|10
1721090330000|2024-07-16 00:38:50|17405.55|17325.55|17405.77|17325.77|17405.77|17325.77|17405.2|17325.2|9
1721090340000|2024-07-16 00:39:00|17405.8|17325.8|17406.95|17326.95|17406.95|17326.95|17405.51|17325.51|9
1721090350000|2024-07-16 00:39:10|17407.17|17327.17|17408.42|17328.42|17408.42|17328.42|17406.84|17326.84|9
1721090360000|2024-07-16 00:39:20|17408.95|17328.95|17410.26|17330.26|17410.26|17330.26|17408.93|17328.93|10
1721090370000|2024-07-16 00:39:30|17410.29|17330.29|17410.14|17330.14|17410.31|17330.31|17409.45|17329.45|10
1721090380000|2024-07-16 00:39:40|17409.93|17329.93|17411.52|17331.52|17411.52|17331.52|17409.93|17329.93|10
1721090390000|2024-07-16 00:39:50|17411.61|17331.61|17410.92|17330.92|17411.61|17331.61|17410.62|17330.62|10
1721090400000|2024-07-16 00:40:00|17411.51|17331.51|17409.65|17329.65|17411.58|17331.58|17409.57|17329.57|10
1721090410000|2024-07-16 00:40:10|17409.97|17329.97|17411.22|17331.22|17411.23|17331.23|17409.62|17329.62|9
1721090420000|2024-07-16 00:40:20|17412.14|17332.14|17415.62|17335.62|17415.62|17335.62|17412.14|17332.14|10
1721090430000|2024-07-16 00:40:30|17415.25|17335.25|17416.48|17336.48|17416.76|17336.76|17415.15|17335.15|10
1721090440000|2024-07-16 00:40:40|17417.04|17337.04|17418.49|17338.49|17418.6|17338.6|17416.64|17336.64|9
1721090450000|2024-07-16 00:40:50|17418.4|17338.4|17422.76|17342.76|17422.8|17342.8|17418.4|17338.4|10
1721090460000|2024-07-16 00:41:00|17422.75|17342.75|17423.66|17343.66|17423.66|17343.66|17422.73|17342.73|10
1721090470000|2024-07-16 00:41:10|17424.03|17344.03|17424.22|17344.22|17425.03|17345.03|17423.91|17343.91|10
1721090480000|2024-07-16 00:41:20|17424.54|17344.54|17423.46|17343.46|17425.15|17345.15|17423.46|17343.46|10
1721090490000|2024-07-16 00:41:30|17423.04|17343.04|17422.96|17342.96|17423.2|17343.2|17422.42|17342.42|10
1721090500000|2024-07-16 00:41:40|17423.14|17343.14|17425.57|17345.57|17425.57|17345.57|17423.05|17343.05|10
1721090510000|2024-07-16 00:41:50|17425.83|17345.83|17427.68|17347.68|17427.85|17347.85|17425.7|17345.7|10
1721090520000|2024-07-16 00:42:00|17428.23|17348.23|17430.17|17350.17|17430.17|17350.17|17428.23|17348.23|10
1721090530000|2024-07-16 00:42:10|17430.26|17350.26|17430.11|17350.11|17430.75|17350.75|17430.1|17350.1|10
1721090540000|2024-07-16 00:42:20|17430.42|17350.42|17431.57|17351.57|17431.57|17351.57|17430.39|17350.39|10
1721090550000|2024-07-16 00:42:30|17432.1|17352.1|17432.64|17352.64|17432.64|17352.64|17431.91|17351.91|10
1721090560000|2024-07-16 00:42:40|17432.85|17352.85|17435.54|17355.54|17435.78|17355.78|17432.85|17352.85|10
1721090570000|2024-07-16 00:42:50|17435.57|17355.57|17439.51|17359.51|17439.51|17359.51|17435.57|17355.57|10
1721090580000|2024-07-16 00:43:00|17439.57|17359.57|17441.07|17361.07|17441.1|17361.1|17439.57|17359.57|10
1721090590000|2024-07-16 00:43:10|17444.32|17364.32|17451.35|17371.35|17451.35|17371.35|17444.32|17364.32|10
1721090600000|2024-07-16 00:43:20|17451.99|17371.99|17451.31|17371.31|17452.23|17372.23|17451.3|17371.3|10
1721090610000|2024-07-16 00:43:30|17451.82|17371.82|17451.13|17371.13|17451.82|17371.82|17450.73|17370.73|10
1721090620000|2024-07-16 00:43:40|17451.11|17371.11|17455.8|17375.8|17455.8|17375.8|17451.11|17371.11|10
1721090630000|2024-07-16 00:43:50|17455.87|17375.87|17455.67|17375.67|17456.21|17376.21|17455.64|17375.64|10
1721090640000|2024-07-16 00:44:00|17455.88|17375.88|17457.72|17377.72|17457.88|17377.88|17455.88|17375.88|9
1721090650000|2024-07-16 00:44:10|17457.64|17377.64|17457.94|17377.94|17458.54|17378.54|17457.64|17377.64|10
1721090660000|2024-07-16 00:44:20|17457.97|17377.97|17455.2|17375.2|17457.97|17377.97|17455.2|17375.2|10
1721090670000|2024-07-16 00:44:30|17455.34|17375.34|17464.27|17384.27|17464.27|17384.27|17455.34|17375.34|10
1721090680000|2024-07-16 00:44:40|17464.43|17384.43|17466.01|17386.01|17466.61|17386.61|17464.43|17384.43|10
1721090690000|2024-07-16 00:44:50|17465.77|17385.77|17464.55|17384.55|17465.77|17385.77|17464.55|17384.55|10
1721090700000|2024-07-16 00:45:00|17464.83|17384.83|17464.19|17384.19|17465.05|17385.05|17463.88|17383.88|10
1721090710000|2024-07-16 00:45:10|17464.68|17384.68|17465.86|17385.86|17465.86|17385.86|17464.68|17384.68|9
1721090720000|2024-07-16 00:45:20|17466.08|17386.08|17470.91|17390.91|17470.92|17390.92|17465.98|17385.98|10
1721090730000|2024-07-16 00:45:30|17470.95|17390.95|17476.69|17396.69|17476.69|17396.69|17470.71|17390.71|10
1721090740000|2024-07-16 00:45:40|17476.96|17396.96|17483.74|17403.74|17484.21|17404.21|17476.56|17396.56|10
1721090750000|2024-07-16 00:45:50|17484.61|17404.61|17486.9|17406.9|17488.02|17408.02|17484.61|17404.61|10
1721090760000|2024-07-16 00:46:00|17486.68|17406.68|17486.38|17406.38|17486.99|17406.99|17486.38|17406.38|10
1721090770000|2024-07-16 00:46:10|17486.37|17406.37|17484.5|17404.5|17486.37|17406.37|17484.5|17404.5|10
1721090780000|2024-07-16 00:46:20|17484.22|17404.22|17485.66|17405.66|17485.66|17405.66|17483.89|17403.89|10
1721090790000|2024-07-16 00:46:30|17486.24|17406.24|17490.65|17410.65|17491.14|17411.14|17486.24|17406.24|10
1721090800000|2024-07-16 00:46:40|17490.75|17410.75|17491.72|17411.72|17491.72|17411.72|17490.75|17410.75|10
1721090810000|2024-07-16 00:46:50|17491.44|17411.44|17492.8|17412.8|17492.8|17412.8|17491.05|17411.05|10
1721090820000|2024-07-16 00:47:00|17492.87|17412.87|17493.95|17413.95|17493.95|17413.95|17492.87|17412.87|10
1721090830000|2024-07-16 00:47:10|17493.71|17413.71|17493.36|17413.36|17493.71|17413.71|17492.22|17412.22|10
1721090840000|2024-07-16 00:47:20|17493.22|17413.22|17492.13|17412.13|17493.45|17413.45|17492.13|17412.13|10
1721090850000|2024-07-16 00:47:30|17491.94|17411.94|17491.59|17411.59|17491.94|17411.94|17490.43|17410.43|10
1721090860000|2024-07-16 00:47:40|17491.32|17411.32|17492.7|17412.7|17492.7|17412.7|17491.31|17411.31|10
1721090870000|2024-07-16 00:47:50|17492.68|17412.68|17493.03|17413.03|17493.28|17413.28|17492.68|17412.68|9
1721090880000|2024-07-16 00:48:00|17493.07|17413.07|17489.95|17409.95|17493.08|17413.08|17489.95|17409.95|10
1721090890000|2024-07-16 00:48:10|17488.39|17408.39|17484.16|17404.16|17488.39|17408.39|17484.16|17404.16|10
1721090900000|2024-07-16 00:48:20|17484.02|17404.02|17483.36|17403.36|17484.02|17404.02|17482.69|17402.69|10
1721090910000|2024-07-16 00:48:30|17483.58|17403.58|17482.06|17402.06|17484.04|17404.04|17481.95|17401.95|10
1721090920000|2024-07-16 00:48:40|17481.07|17401.07|17477.01|17397.01|17481.07|17401.07|17477.01|17397.01|10
1721090930000|2024-07-16 00:48:50|17476.85|17396.85|17476.25|17396.25|17476.85|17396.85|17475.53|17395.53|10
1721090940000|2024-07-16 00:49:00|17476.46|17396.46|17474.8|17394.8|17477.1|17397.1|17474.8|17394.8|9
1721090950000|2024-07-16 00:49:10|17474.56|17394.56|17470.79|17390.79|17474.56|17394.56|17470.79|17390.79|10
1721090960000|2024-07-16 00:49:20|17470.47|17390.47|17469|17389|17470.47|17390.47|17468.75|17388.75|10
1721090970000|2024-07-16 00:49:30|17468.82|17388.82|17468.88|17388.88|17469.08|17389.08|17468.67|17388.67|10
1721090980000|2024-07-16 00:49:40|17469.1|17389.1|17467.76|17387.76|17469.1|17389.1|17467.76|17387.76|10
1721090990000|2024-07-16 00:49:50|17467.64|17387.64|17467.44|17387.44|17467.64|17387.64|17467.42|17387.42|10
1721091000000|2024-07-16 00:50:00|17467.39|17387.39|17466.76|17386.76|17467.39|17387.39|17466.06|17386.06|10
1721091010000|2024-07-16 00:50:10|17467.1|17387.1|17468.38|17388.38|17468.38|17388.38|17467.1|17387.1|10
1721091020000|2024-07-16 00:50:20|17468.62|17388.62|17469.46|17389.46|17469.6|17389.6|17468.62|17388.62|9
1721091030000|2024-07-16 00:50:30|17469.33|17389.33|17470.45|17390.45|17470.45|17390.45|17468.98|17388.98|10
1721091040000|2024-07-16 00:50:40|17470.17|17390.17|17469.54|17389.54|17470.17|17390.17|17469.35|17389.35|8
1721091050000|2024-07-16 00:50:50|17469.16|17389.16|17469.8|17389.8|17469.8|17389.8|17468.93|17388.93|10
1721091060000|2024-07-16 00:51:00|17469.84|17389.84|17467.08|17387.08|17469.9|17389.9|17467.08|17387.08|9
1721091070000|2024-07-16 00:51:10|17467|17387|17465.44|17385.44|17467|17387|17465.41|17385.41|10
1721091080000|2024-07-16 00:51:20|17465.48|17385.48|17463.77|17383.77|17465.72|17385.72|17463.77|17383.77|10
1721091090000|2024-07-16 00:51:30|17463.54|17383.54|17460.84|17380.84|17463.54|17383.54|17460.84|17380.84|10
1721091100000|2024-07-16 00:51:40|17460.81|17380.81|17461.53|17381.53|17461.53|17381.53|17459.85|17379.85|10
1721091110000|2024-07-16 00:51:50|17461.77|17381.77|17464.72|17384.72|17464.72|17384.72|17461.77|17381.77|10
1721091120000|2024-07-16 00:52:00|17464.84|17384.84|17466.18|17386.18|17466.83|17386.83|17464.84|17384.84|10
1721091130000|2024-07-16 00:52:10|17466.3|17386.3|17467.39|17387.39|17467.72|17387.72|17466.3|17386.3|10
1721091140000|2024-07-16 00:52:20|17467.62|17387.62|17468.34|17388.34|17468.61|17388.61|17466.57|17386.57|10
1721091150000|2024-07-16 00:52:30|17468.51|17388.51|17471.65|17391.65|17471.78|17391.78|17468.51|17388.51|10
1721091160000|2024-07-16 00:52:40|17471.59|17391.59|17470.34|17390.34|17472.12|17392.12|17470.34|17390.34|10
1721091170000|2024-07-16 00:52:50|17469.74|17389.74|17468.36|17388.36|17469.74|17389.74|17468.24|17388.24|10
1721091180000|2024-07-16 00:53:00|17468.25|17388.25|17465.84|17385.84|17468.55|17388.55|17465.84|17385.84|10
1721091190000|2024-07-16 00:53:10|17465.9|17385.9|17463.11|17383.11|17465.9|17385.9|17462.78|17382.78|10
1721091200000|2024-07-16 00:53:20|17463.15|17383.15|17463.2|17383.2|17463.6|17383.6|17463.03|17383.03|10
1721091210000|2024-07-16 00:53:30|17461.88|17381.88|17456.52|17376.52|17461.88|17381.88|17456.52|17376.52|10
1721091220000|2024-07-16 00:53:40|17455.98|17375.98|17455.56|17375.56|17457.01|17377.01|17455.56|17375.56|10
1721091230000|2024-07-16 00:53:50|17455.42|17375.42|17455.16|17375.16|17456.56|17376.56|17455.16|17375.16|9
1721091240000|2024-07-16 00:54:00|17455.15|17375.15|17454.51|17374.51|17455.39|17375.39|17454.51|17374.51|10
1721091250000|2024-07-16 00:54:10|17454.5|17374.5|17454.8|17374.8|17454.8|17374.8|17454.34|17374.34|10
1721091260000|2024-07-16 00:54:20|17455.07|17375.07|17457.31|17377.31|17457.46|17377.46|17455.07|17375.07|10
1721091270000|2024-07-16 00:54:30|17457.72|17377.72|17458.34|17378.34|17458.34|17378.34|17457.62|17377.62|10
1721091280000|2024-07-16 00:54:40|17458.53|17378.53|17459.33|17379.33|17459.33|17379.33|17456.27|17376.27|10
1721091290000|2024-07-16 00:54:50|17459.27|17379.27|17458.15|17378.15|17459.27|17379.27|17458.09|17378.09|10
1721091300000|2024-07-16 00:55:00|17458.54|17378.54|17462.1|17382.1|17462.1|17382.1|17458.54|17378.54|10
1721091310000|2024-07-16 00:55:10|17462.84|17382.84|17461.43|17381.43|17463.38|17383.38|17461.43|17381.43|10
1721091320000|2024-07-16 00:55:20|17460.9|17380.9|17464.76|17384.76|17464.76|17384.76|17460.9|17380.9|10
1721091330000|2024-07-16 00:55:30|17464.79|17384.79|17468.25|17388.25|17468.25|17388.25|17464.66|17384.66|10
1721091340000|2024-07-16 00:55:40|17469.81|17389.81|17473.17|17393.17|17473.73|17393.73|17469.81|17389.81|10
1721091350000|2024-07-16 00:55:50|17472.87|17392.87|17473.49|17393.49|17473.78|17393.78|17472.57|17392.57|9
1721091360000|2024-07-16 00:56:00|17473.15|17393.15|17470.54|17390.54|17473.57|17393.57|17470.54|17390.54|9
1721091370000|2024-07-16 00:56:10|17470.16|17390.16|17466.97|17386.97|17470.16|17390.16|17466.97|17386.97|10
1721091380000|2024-07-16 00:56:20|17465.98|17385.98|17463.05|17383.05|17465.98|17385.98|17463.05|17383.05|10
1721091390000|2024-07-16 00:56:30|17462.57|17382.57|17458.98|17378.98|17462.57|17382.57|17458.98|17378.98|10
1721091400000|2024-07-16 00:56:40|17458.7|17378.7|17460.66|17380.66|17460.66|17380.66|17458.52|17378.52|10
1721091410000|2024-07-16 00:56:50|17460.67|17380.67|17462.11|17382.11|17462.11|17382.11|17460.67|17380.67|10
1721091420000|2024-07-16 00:57:00|17462.12|17382.12|17462.15|17382.15|17462.43|17382.43|17462|17382|10
1721091430000|2024-07-16 00:57:10|17462.05|17382.05|17458.79|17378.79|17462.05|17382.05|17458.79|17378.79|10
1721091440000|2024-07-16 00:57:20|17459.29|17379.29|17460.32|17380.32|17460.32|17380.32|17459.29|17379.29|10
1721091450000|2024-07-16 00:57:30|17460.26|17380.26|17459.1|17379.1|17461.5|17381.5|17459.1|17379.1|10
1721091460000|2024-07-16 00:57:40|17459.01|17379.01|17457.7|17377.7|17459.43|17379.43|17457.7|17377.7|10
1721091470000|2024-07-16 00:57:50|17457.67|17377.67|17457.45|17377.45|17457.78|17377.78|17457.45|17377.45|10
1721091480000|2024-07-16 00:58:00|17457.36|17377.36|17458.94|17378.94|17459.1|17379.1|17457.36|17377.36|10
1721091490000|2024-07-16 00:58:10|17458.56|17378.56|17458.39|17378.39|17458.6|17378.6|17458.25|17378.25|10
1721091500000|2024-07-16 00:58:20|17458.22|17378.22|17458.1|17378.1|17458.57|17378.57|17457.96|17377.96|8
1721091510000|2024-07-16 00:58:30|17457.97|17377.97|17456.56|17376.56|17457.97|17377.97|17456.56|17376.56|10
1721091520000|2024-07-16 00:58:40|17456.37|17376.37|17453.74|17373.74|17456.37|17376.37|17453.53|17373.53|10
1721091530000|2024-07-16 00:58:50|17453.26|17373.26|17450.7|17370.7|17453.26|17373.26|17450.7|17370.7|9
1721091540000|2024-07-16 00:59:00|17450.71|17370.71|17451.1|17371.1|17451.63|17371.63|17450.42|17370.42|9
1721091550000|2024-07-16 00:59:10|17451.55|17371.55|17451.08|17371.08|17452.52|17372.52|17450.92|17370.92|10
1721091560000|2024-07-16 00:59:20|17451.06|17371.06|17449.51|17369.51|17451.42|17371.42|17449.51|17369.51|10
1721091570000|2024-07-16 00:59:30|17449.58|17369.58|17450.57|17370.57|17450.57|17370.57|17449.14|17369.14|10
1721091580000|2024-07-16 00:59:40|17450.62|17370.62|17448.5|17368.5|17450.62|17370.62|17448.16|17368.16|10
1721091590000|2024-07-16 00:59:50|17448.37|17368.37|17448.47|17368.47|17448.79|17368.79|17448.32|17368.32|9
1721091600000|2024-07-16 01:00:00|17448.54|17368.54|17450.56|17370.56|17450.56|17370.56|17448.54|17368.54|10
1721091610000|2024-07-16 01:00:10|17450.68|17370.68|17452.44|17372.44|17452.44|17372.44|17450.05|17370.05|9
1721091620000|2024-07-16 01:00:20|17453.86|17373.86|17457|17377|17457|17377|17453.86|17373.86|10
1721091630000|2024-07-16 01:00:30|17457.06|17377.06|17458.28|17378.28|17458.28|17378.28|17456.65|17376.65|10
1721091640000|2024-07-16 01:00:40|17458.72|17378.72|17456.83|17376.83|17458.72|17378.72|17456.09|17376.09|9
1721091650000|2024-07-16 01:00:50|17456.9|17376.9|17455.59|17375.59|17457|17377|17455.59|17375.59|9
1721091660000|2024-07-16 01:01:00|17454.9|17374.9|17452.49|17372.49|17454.9|17374.9|17452.49|17372.49|10
1721091670000|2024-07-16 01:01:10|17452.27|17372.27|17453.63|17373.63|17454.88|17374.88|17452.27|17372.27|10
1721091680000|2024-07-16 01:01:20|17453.95|17373.95|17450.89|17370.89|17454.02|17374.02|17450.89|17370.89|10
1721091690000|2024-07-16 01:01:30|17450.84|17370.84|17450.87|17370.87|17451.19|17371.19|17450.84|17370.84|10
1721091700000|2024-07-16 01:01:40|17450.85|17370.85|17454.6|17374.6|17454.6|17374.6|17450.85|17370.85|10
1721091710000|2024-07-16 01:01:50|17454.68|17374.68|17457.35|17377.35|17457.35|17377.35|17454.43|17374.43|10
1721091720000|2024-07-16 01:02:00|17457.28|17377.28|17455.36|17375.36|17457.42|17377.42|17455.36|17375.36|10
1721091730000|2024-07-16 01:02:10|17455.14|17375.14|17451.5|17371.5|17455.14|17375.14|17451.5|17371.5|10
1721091740000|2024-07-16 01:02:20|17451.36|17371.36|17450.91|17370.91|17451.88|17371.88|17450.91|17370.91|8
1721091750000|2024-07-16 01:02:30|17450.79|17370.79|17449.06|17369.06|17450.79|17370.79|17449.06|17369.06|10
1721091760000|2024-07-16 01:02:40|17448.83|17368.83|17443.56|17363.56|17448.83|17368.83|17443.56|17363.56|10
1721091770000|2024-07-16 01:02:50|17443.34|17363.34|17442.25|17362.25|17443.46|17363.46|17442.25|17362.25|10
1721091780000|2024-07-16 01:03:00|17442.17|17362.17|17440.2|17360.2|17442.17|17362.17|17440.2|17360.2|10
1721091790000|2024-07-16 01:03:10|17439.96|17359.96|17437.43|17357.43|17439.96|17359.96|17437.43|17357.43|10
1721091800000|2024-07-16 01:03:20|17436.93|17356.93|17430.06|17350.06|17436.93|17356.93|17430.06|17350.06|10
1721091810000|2024-07-16 01:03:30|17429.47|17349.47|17427.49|17347.49|17429.47|17349.47|17427.35|17347.35|10
1721091820000|2024-07-16 01:03:40|17427.4|17347.4|17427.04|17347.04|17427.45|17347.45|17427.03|17347.03|10
1721091830000|2024-07-16 01:03:50|17426.87|17346.87|17426.5|17346.5|17426.87|17346.87|17425.68|17345.68|10
1721091840000|2024-07-16 01:04:00|17426.61|17346.61|17423.17|17343.17|17426.61|17346.61|17423.17|17343.17|10
1721091850000|2024-07-16 01:04:10|17422.03|17342.03|17424.26|17344.26|17424.26|17344.26|17421.72|17341.72|10
1721091860000|2024-07-16 01:04:20|17425.49|17345.49|17426.62|17346.62|17426.62|17346.62|17424.94|17344.94|10
1721091870000|2024-07-16 01:04:30|17426.63|17346.63|17427.62|17347.62|17427.62|17347.62|17426.62|17346.62|10
1721091880000|2024-07-16 01:04:40|17427.76|17347.76|17429|17349|17429|17349|17427.76|17347.76|10
1721091890000|2024-07-16 01:04:50|17428.95|17348.95|17428.94|17348.94|17429.15|17349.15|17428.8|17348.8|10
1721091900000|2024-07-16 01:05:00|17428.76|17348.76|17429.35|17349.35|17429.35|17349.35|17427.4|17347.4|10
1721091910000|2024-07-16 01:05:10|17429.39|17349.39|17428.88|17348.88|17429.39|17349.39|17428.88|17348.88|9
1721091920000|2024-07-16 01:05:20|17427.93|17347.93|17422.94|17342.94|17427.93|17347.93|17422.94|17342.94|10
1721091930000|2024-07-16 01:05:30|17421.29|17341.29|17415.5|17335.5|17421.29|17341.29|17415.35|17335.35|10
1721091940000|2024-07-16 01:05:40|17415.44|17335.44|17412.11|17332.11|17415.72|17335.72|17411.86|17331.86|10
1721091950000|2024-07-16 01:05:50|17412.3|17332.3|17410.64|17330.64|17412.3|17332.3|17410.64|17330.64|10
1721091960000|2024-07-16 01:06:00|17410.27|17330.27|17410.54|17330.54|17411|17331|17410.18|17330.18|10
1721091970000|2024-07-16 01:06:10|17410.27|17330.27|17408.07|17328.07|17410.27|17330.27|17408.07|17328.07|10
1721091980000|2024-07-16 01:06:20|17407.76|17327.76|17406.39|17326.39|17407.76|17327.76|17406.39|17326.39|10
1721091990000|2024-07-16 01:06:30|17406.08|17326.08|17406.51|17326.51|17407.66|17327.66|17405.8|17325.8|10
1721092000000|2024-07-16 01:06:40|17406.9|17326.9|17409.02|17329.02|17409.02|17329.02|17406.56|17326.56|9
1721092010000|2024-07-16 01:06:50|17409.24|17329.24|17411.22|17331.22|17411.22|17331.22|17409.24|17329.24|10
1721092020000|2024-07-16 01:07:00|17411.57|17331.57|17411.88|17331.88|17412.06|17332.06|17411.27|17331.27|10
1721092030000|2024-07-16 01:07:10|17412.33|17332.33|17408.96|17328.96|17412.33|17332.33|17408.96|17328.96|10
1721092040000|2024-07-16 01:07:20|17408.95|17328.95|17409.21|17329.21|17409.23|17329.23|17408.2|17328.2|10
1721092050000|2024-07-16 01:07:30|17409.22|17329.22|17410.66|17330.66|17410.77|17330.77|17409.22|17329.22|10
1721092060000|2024-07-16 01:07:40|17411.57|17331.57|17409.69|17329.69|17411.93|17331.93|17409.69|17329.69|10
1721092070000|2024-07-16 01:07:50|17409.35|17329.35|17406.76|17326.76|17409.62|17329.62|17406.76|17326.76|10
1721092080000|2024-07-16 01:08:00|17406.28|17326.28|17402.73|17322.73|17406.32|17326.32|17402.73|17322.73|10
1721092090000|2024-07-16 01:08:10|17402|17322|17403.64|17323.64|17403.64|17323.64|17401.31|17321.31|10
1721092100000|2024-07-16 01:08:20|17403.98|17323.98|17403.44|17323.44|17405.03|17325.03|17403.44|17323.44|10
1721092110000|2024-07-16 01:08:30|17403.73|17323.73|17404.42|17324.42|17404.55|17324.55|17403.54|17323.54|9
1721092120000|2024-07-16 01:08:40|17404.92|17324.92|17405.93|17325.93|17405.93|17325.93|17404.92|17324.92|10
1721092130000|2024-07-16 01:08:50|17405.85|17325.85|17409.41|17329.41|17409.41|17329.41|17405.85|17325.85|10
1721092140000|2024-07-16 01:09:00|17409.51|17329.51|17410.92|17330.92|17411.19|17331.19|17409.51|17329.51|10
1721092150000|2024-07-16 01:09:10|17411.08|17331.08|17412.84|17332.84|17412.84|17332.84|17411.08|17331.08|10
1721092160000|2024-07-16 01:09:20|17413.09|17333.09|17414.6|17334.6|17414.6|17334.6|17412.95|17332.95|10
1721092170000|2024-07-16 01:09:30|17414.9|17334.9|17416.31|17336.31|17416.46|17336.46|17414.9|17334.9|10
1721092180000|2024-07-16 01:09:40|17416.33|17336.33|17416.58|17336.58|17416.78|17336.78|17415.88|17335.88|10
1721092190000|2024-07-16 01:09:50|17416.51|17336.51|17416.05|17336.05|17416.82|17336.82|17416.05|17336.05|9
1721092200000|2024-07-16 01:10:00|17415.71|17335.71|17414.97|17334.97|17415.99|17335.99|17414.96|17334.96|10
1721092210000|2024-07-16 01:10:10|17414.89|17334.89|17412.27|17332.27|17414.89|17334.89|17412.27|17332.27|9
1721092220000|2024-07-16 01:10:20|17411.85|17331.85|17414.07|17334.07|17414.52|17334.52|17411.85|17331.85|10
1721092230000|2024-07-16 01:10:30|17414.06|17334.06|17415.54|17335.54|17415.54|17335.54|17413.95|17333.95|9
1721092240000|2024-07-16 01:10:40|17415.64|17335.64|17417.94|17337.94|17417.94|17337.94|17415.64|17335.64|9
1721092250000|2024-07-16 01:10:50|17418.01|17338.01|17418.32|17338.32|17419.47|17339.47|17418.01|17338.01|10
1721092260000|2024-07-16 01:11:00|17418.49|17338.49|17418.06|17338.06|17418.94|17338.94|17418.06|17338.06|10
1721092270000|2024-07-16 01:11:10|17417.51|17337.51|17415.23|17335.23|17417.51|17337.51|17415.23|17335.23|10
1721092280000|2024-07-16 01:11:20|17414.43|17334.43|17413.96|17333.96|17414.43|17334.43|17413.66|17333.66|8
1721092290000|2024-07-16 01:11:30|17414.2|17334.2|17414.96|17334.96|17414.98|17334.98|17414.14|17334.14|9
1721092300000|2024-07-16 01:11:40|17415.43|17335.43|17415.13|17335.13|17416.34|17336.34|17414.95|17334.95|9
1721092310000|2024-07-16 01:11:50|17415.05|17335.05|17417.7|17337.7|17417.7|17337.7|17415.05|17335.05|9
1721092320000|2024-07-16 01:12:00|17417.77|17337.77|17419.99|17339.99|17419.99|17339.99|17417.77|17337.77|9
1721092330000|2024-07-16 01:12:10|17419.59|17339.59|17421.02|17341.02|17421.02|17341.02|17419.05|17339.05|10
1721092340000|2024-07-16 01:12:20|17421.3|17341.3|17423.59|17343.59|17423.59|17343.59|17421.3|17341.3|9
1721092350000|2024-07-16 01:12:30|17423.58|17343.58|17426.69|17346.69|17426.69|17346.69|17423.58|17343.58|10
1721092360000|2024-07-16 01:12:40|17426.45|17346.45|17427.93|17347.93|17427.93|17347.93|17426.45|17346.45|10
1721092370000|2024-07-16 01:12:50|17427.9|17347.9|17427.56|17347.56|17427.9|17347.9|17427.52|17347.52|10
1721092380000|2024-07-16 01:13:00|17427.58|17347.58|17426.86|17346.86|17427.58|17347.58|17426.86|17346.86|10
1721092390000|2024-07-16 01:13:10|17426.18|17346.18|17427.74|17347.74|17427.74|17347.74|17426.18|17346.18|10
1721092400000|2024-07-16 01:13:20|17427.94|17347.94|17428.31|17348.31|17428.31|17348.31|17427.88|17347.88|9
1721092410000|2024-07-16 01:13:30|17428.29|17348.29|17428.18|17348.18|17428.91|17348.91|17428.18|17348.18|10
1721092420000|2024-07-16 01:13:40|17428.14|17348.14|17427.71|17347.71|17428.14|17348.14|17427.71|17347.71|10
1721092430000|2024-07-16 01:13:50|17428.19|17348.19|17428.81|17348.81|17428.81|17348.81|17428.19|17348.19|9
1721092440000|2024-07-16 01:14:00|17429.27|17349.27|17429.8|17349.8|17430.01|17350.01|17428.75|17348.75|10
1721092450000|2024-07-16 01:14:10|17429.09|17349.09|17431.53|17351.53|17431.54|17351.54|17429.09|17349.09|10
1721092460000|2024-07-16 01:14:20|17431.7|17351.7|17432.81|17352.81|17432.85|17352.85|17431.7|17351.7|10
1721092470000|2024-07-16 01:14:30|17435.16|17355.16|17440.56|17360.56|17440.56|17360.56|17435.06|17355.06|10
1721092480000|2024-07-16 01:14:40|17440.99|17360.99|17442.45|17362.45|17442.56|17362.56|17440.99|17360.99|10
1721092490000|2024-07-16 01:14:50|17442.27|17362.27|17444.22|17364.22|17444.22|17364.22|17442.27|17362.27|10
1721092500000|2024-07-16 01:15:00|17444.21|17364.21|17442.88|17362.88|17444.21|17364.21|17442.82|17362.82|10
1721092510000|2024-07-16 01:15:10|17442.73|17362.73|17444.45|17364.45|17444.45|17364.45|17442.62|17362.62|9
1721092520000|2024-07-16 01:15:20|17444.69|17364.69|17443.48|17363.48|17445.74|17365.74|17443.48|17363.48|10
1721092530000|2024-07-16 01:15:30|17443.13|17363.13|17445.36|17365.36|17445.36|17365.36|17443.13|17363.13|10
1721092540000|2024-07-16 01:15:40|17445.82|17365.82|17448.18|17368.18|17448.49|17368.49|17445.82|17365.82|10
1721092550000|2024-07-16 01:15:50|17447.86|17367.86|17447.82|17367.82|17448.65|17368.65|17447.61|17367.61|10
1721092560000|2024-07-16 01:16:00|17448.09|17368.09|17445.42|17365.42|17448.09|17368.09|17445.4|17365.4|10
1721092570000|2024-07-16 01:16:10|17445.41|17365.41|17445.21|17365.21|17445.7|17365.7|17445.18|17365.18|10
1721092580000|2024-07-16 01:16:20|17445.53|17365.53|17449.57|17369.57|17449.57|17369.57|17445.33|17365.33|10
1721092590000|2024-07-16 01:16:30|17450.18|17370.18|17451.24|17371.24|17451.24|17371.24|17450.14|17370.14|10
1721092600000|2024-07-16 01:16:40|17453.08|17373.08|17458.44|17378.44|17458.44|17378.44|17453.08|17373.08|10
1721092610000|2024-07-16 01:16:50|17458.92|17378.92|17458.69|17378.69|17458.92|17378.92|17457.76|17377.76|10
1721092620000|2024-07-16 01:17:00|17459.25|17379.25|17460.33|17380.33|17461.55|17381.55|17459.25|17379.25|10
1721092630000|2024-07-16 01:17:10|17460.5|17380.5|17458.21|17378.21|17460.5|17380.5|17458.21|17378.21|9
1721092640000|2024-07-16 01:17:20|17458.15|17378.15|17459.56|17379.56|17459.56|17379.56|17458.01|17378.01|10
1721092650000|2024-07-16 01:17:30|17459.73|17379.73|17463.22|17383.22|17463.22|17383.22|17459.73|17379.73|10
1721092660000|2024-07-16 01:17:40|17463.47|17383.47|17465.35|17385.35|17465.35|17385.35|17463.47|17383.47|10
1721092670000|2024-07-16 01:17:50|17465.62|17385.62|17466.44|17386.44|17466.44|17386.44|17465.55|17385.55|10
1721092680000|2024-07-16 01:18:00|17466.33|17386.33|17468.28|17388.28|17468.28|17388.28|17466.33|17386.33|10
1721092690000|2024-07-16 01:18:10|17468.5|17388.5|17471.45|17391.45|17471.45|17391.45|17468.5|17388.5|10
1721092700000|2024-07-16 01:18:20|17471.65|17391.65|17475.2|17395.2|17475.84|17395.84|17471.65|17391.65|10
1721092710000|2024-07-16 01:18:30|17474.72|17394.72|17476.8|17396.8|17476.82|17396.82|17473.86|17393.86|9
1721092720000|2024-07-16 01:18:40|17476.72|17396.72|17478.91|17398.91|17478.91|17398.91|17476.66|17396.66|10
1721092730000|2024-07-16 01:18:50|17478.52|17398.52|17483.87|17403.87|17484.33|17404.33|17478.52|17398.52|9
1721092740000|2024-07-16 01:19:00|17483.8|17403.8|17484.39|17404.39|17484.99|17404.99|17482.77|17402.77|10
1721092750000|2024-07-16 01:19:10|17483.8|17403.8|17483.23|17403.23|17483.8|17403.8|17482.67|17402.67|10
1721092760000|2024-07-16 01:19:20|17482.96|17402.96|17484.14|17404.14|17484.14|17404.14|17482.49|17402.49|10
1721092770000|2024-07-16 01:19:30|17483.86|17403.86|17484.39|17404.39|17484.59|17404.59|17483.86|17403.86|10
1721092780000|2024-07-16 01:19:40|17484.49|17404.49|17486.37|17406.37|17486.37|17406.37|17484.49|17404.49|10
1721092790000|2024-07-16 01:19:50|17486.46|17406.46|17486.72|17406.72|17486.81|17406.81|17486.46|17406.46|10
1721092800000|2024-07-16 01:20:00|17487.34|17407.34|17485.74|17405.74|17487.54|17407.54|17485.74|17405.74|10
1721092810000|2024-07-16 01:20:10|17485.55|17405.55|17483.14|17403.14|17485.55|17405.55|17483.14|17403.14|10
1721092820000|2024-07-16 01:20:20|17483.11|17403.11|17482.86|17402.86|17483.11|17403.11|17482.46|17402.46|10
1721092830000|2024-07-16 01:20:30|17482.64|17402.64|17483.47|17403.47|17483.71|17403.71|17482.34|17402.34|9
1721092840000|2024-07-16 01:20:40|17483.2|17403.2|17478.81|17398.81|17483.2|17403.2|17478.81|17398.81|10
1721092850000|2024-07-16 01:20:50|17477.93|17397.93|17470.12|17390.12|17477.93|17397.93|17470.12|17390.12|10
1721092860000|2024-07-16 01:21:00|17469.7|17389.7|17468.64|17388.64|17469.7|17389.7|17468.28|17388.28|10
1721092870000|2024-07-16 01:21:10|17468.63|17388.63|17468.2|17388.2|17468.64|17388.64|17468.2|17388.2|10
1721092880000|2024-07-16 01:21:20|17468.77|17388.77|17470.17|17390.17|17470.17|17390.17|17468.66|17388.66|10
1721092890000|2024-07-16 01:21:30|17470.08|17390.08|17470.27|17390.27|17471.36|17391.36|17470.03|17390.03|10
1721092900000|2024-07-16 01:21:40|17470.26|17390.26|17470.26|17390.26|17470.71|17390.71|17470.02|17390.02|10
1721092910000|2024-07-16 01:21:50|17469.9|17389.9|17470.61|17390.61|17470.61|17390.61|17467.73|17387.73|10
1721092920000|2024-07-16 01:22:00|17471.09|17391.09|17470|17390|17471.67|17391.67|17470|17390|10
1721092930000|2024-07-16 01:22:10|17470.11|17390.11|17471.03|17391.03|17471.03|17391.03|17469.79|17389.79|10
1721092940000|2024-07-16 01:22:20|17471.11|17391.11|17472.19|17392.19|17472.19|17392.19|17471.11|17391.11|9
1721092950000|2024-07-16 01:22:30|17472.8|17392.8|17472.08|17392.08|17473.28|17393.28|17472.08|17392.08|10
1721092960000|2024-07-16 01:22:40|17472.25|17392.25|17474.33|17394.33|17474.33|17394.33|17472.25|17392.25|10
1721092970000|2024-07-16 01:22:50|17474.66|17394.66|17477.52|17397.52|17477.52|17397.52|17474.66|17394.66|10
1721092980000|2024-07-16 01:23:00|17477.91|17397.91|17479.47|17399.47|17479.47|17399.47|17477.91|17397.91|10
1721092990000|2024-07-16 01:23:10|17479.41|17399.41|17480.3|17400.3|17480.73|17400.73|17479.08|17399.08|9
1721093000000|2024-07-16 01:23:20|17480.14|17400.14|17481.45|17401.45|17481.45|17401.45|17480.14|17400.14|9
1721093010000|2024-07-16 01:23:30|17480.23|17400.23|17472.63|17392.63|17480.23|17400.23|17472.63|17392.63|10
1721093020000|2024-07-16 01:23:40|17472.97|17392.97|17472|17392|17472.97|17392.97|17471.79|17391.79|10
1721093030000|2024-07-16 01:23:50|17471.25|17391.25|17470.15|17390.15|17471.29|17391.29|17470.15|17390.15|10
1721093040000|2024-07-16 01:24:00|17470.31|17390.31|17469.07|17389.07|17470.67|17390.67|17469.07|17389.07|10
1721093050000|2024-07-16 01:24:10|17468.84|17388.84|17469.21|17389.21|17469.21|17389.21|17468.24|17388.24|9
1721093060000|2024-07-16 01:24:20|17469.34|17389.34|17470.16|17390.16|17470.16|17390.16|17468.98|17388.98|10
1721093070000|2024-07-16 01:24:30|17470.07|17390.07|17467|17387|17470.07|17390.07|17466.77|17386.77|10
1721093080000|2024-07-16 01:24:40|17466.72|17386.72|17466.6|17386.6|17466.94|17386.94|17466.6|17386.6|10
1721093090000|2024-07-16 01:24:50|17466.48|17386.48|17467.12|17387.12|17467.12|17387.12|17466.48|17386.48|9
1721093100000|2024-07-16 01:25:00|17467.34|17387.34|17470|17390|17470|17390|17467.12|17387.12|10
1721093110000|2024-07-16 01:25:10|17470.32|17390.32|17470.88|17390.88|17470.88|17390.88|17470.16|17390.16|10
1721093120000|2024-07-16 01:25:20|17471.56|17391.56|17473.13|17393.13|17473.13|17393.13|17471.56|17391.56|10
1721093130000|2024-07-16 01:25:30|17473.28|17393.28|17471.65|17391.65|17473.28|17393.28|17470.84|17390.84|10
1721093140000|2024-07-16 01:25:40|17471.59|17391.59|17470.84|17390.84|17471.59|17391.59|17470.84|17390.84|9
1721093150000|2024-07-16 01:25:50|17470.74|17390.74|17468.56|17388.56|17470.74|17390.74|17468.56|17388.56|10
1721093160000|2024-07-16 01:26:00|17468.54|17388.54|17467.57|17387.57|17468.73|17388.73|17467.44|17387.44|10
1721093170000|2024-07-16 01:26:10|17467.53|17387.53|17467.85|17387.85|17467.88|17387.88|17467.53|17387.53|10
1721093180000|2024-07-16 01:26:20|17468.46|17388.46|17468.43|17388.43|17469.48|17389.48|17468.43|17388.43|10
1721093190000|2024-07-16 01:26:30|17468.55|17388.55|17469.01|17389.01|17469.01|17389.01|17468.18|17388.18|10
1721093200000|2024-07-16 01:26:40|17469.2|17389.2|17466.97|17386.97|17469.2|17389.2|17466.96|17386.96|9
1721093210000|2024-07-16 01:26:50|17467.05|17387.05|17463.36|17383.36|17467.05|17387.05|17462.65|17382.65|10
1721093220000|2024-07-16 01:27:00|17463.02|17383.02|17459.72|17379.72|17463.11|17383.11|17459.72|17379.72|10
1721093230000|2024-07-16 01:27:10|17459.46|17379.46|17458.52|17378.52|17459.46|17379.46|17458.52|17378.52|9
1721093240000|2024-07-16 01:27:20|17458.42|17378.42|17458.14|17378.14|17459.19|17379.19|17458.14|17378.14|9
1721093250000|2024-07-16 01:27:30|17458.11|17378.11|17459.07|17379.07|17459.07|17379.07|17457.85|17377.85|10
1721093260000|2024-07-16 01:27:40|17459.54|17379.54|17460.26|17380.26|17460.38|17380.38|17459.54|17379.54|9
1721093270000|2024-07-16 01:27:50|17460.29|17380.29|17455.09|17375.09|17460.29|17380.29|17455.09|17375.09|9
1721093280000|2024-07-16 01:28:00|17454.98|17374.98|17451.46|17371.46|17454.98|17374.98|17451.29|17371.29|10
1721093290000|2024-07-16 01:28:10|17451.26|17371.26|17445.58|17365.58|17451.26|17371.26|17445.58|17365.58|10
1721093300000|2024-07-16 01:28:20|17444.84|17364.84|17443.75|17363.75|17444.84|17364.84|17443.36|17363.36|9
1721093310000|2024-07-16 01:28:30|17442.82|17362.82|17441.04|17361.04|17442.82|17362.82|17441.04|17361.04|10
1721093320000|2024-07-16 01:28:40|17440.79|17360.79|17437.88|17357.88|17440.79|17360.79|17437.88|17357.88|10
1721093330000|2024-07-16 01:28:50|17437.4|17357.4|17439.26|17359.26|17439.26|17359.26|17437.39|17357.39|9
1721093340000|2024-07-16 01:29:00|17439.51|17359.51|17440.93|17360.93|17440.93|17360.93|17439.51|17359.51|9
1721093350000|2024-07-16 01:29:10|17441.44|17361.44|17443.74|17363.74|17443.74|17363.74|17441.44|17361.44|10
1721093360000|2024-07-16 01:29:20|17443.43|17363.43|17442.87|17362.87|17443.81|17363.81|17442.87|17362.87|10
1721093370000|2024-07-16 01:29:30|17442.77|17362.77|17440.31|17360.31|17442.77|17362.77|17440.31|17360.31|10
1721093380000|2024-07-16 01:29:40|17440.29|17360.29|17437.55|17357.55|17440.29|17360.29|17437.55|17357.55|10
1721093390000|2024-07-16 01:29:50|17437.25|17357.25|17435.76|17355.76|17437.25|17357.25|17435.76|17355.76|9
1721093400000|2024-07-16 01:30:00|17435.68|17355.68|17435.69|17355.69|17435.85|17355.85|17435.13|17355.13|9
1721093410000|2024-07-16 01:30:10|17435.06|17355.06|17439.04|17359.04|17439.04|17359.04|17435.06|17355.06|10
1721093420000|2024-07-16 01:30:20|17439.18|17359.18|17437.46|17357.46|17439.19|17359.19|17437.46|17357.46|9
1721093430000|2024-07-16 01:30:30|17436.31|17356.31|17432.63|17352.63|17436.38|17356.38|17432.59|17352.59|10
1721093440000|2024-07-16 01:30:40|17432.53|17352.53|17431.75|17351.75|17432.64|17352.64|17431.75|17351.75|10
1721093450000|2024-07-16 01:30:50|17432.17|17352.17|17430.49|17350.49|17432.32|17352.32|17430.49|17350.49|10
1721093460000|2024-07-16 01:31:00|17430.48|17350.48|17431.02|17351.02|17431.13|17351.13|17430.04|17350.04|10
1721093470000|2024-07-16 01:31:10|17431.06|17351.06|17430.52|17350.52|17431.3|17351.3|17430.3|17350.3|10
1721093480000|2024-07-16 01:31:20|17430.94|17350.94|17429.47|17349.47|17432.19|17352.19|17429.41|17349.41|10
1721093490000|2024-07-16 01:31:30|17429.71|17349.71|17427.05|17347.05|17429.71|17349.71|17427.05|17347.05|10
1721093500000|2024-07-16 01:31:40|17427.02|17347.02|17427.75|17347.75|17427.75|17347.75|17426.99|17346.99|10
1721093510000|2024-07-16 01:31:50|17427.61|17347.61|17428.07|17348.07|17428.26|17348.26|17427.29|17347.29|10
1721093520000|2024-07-16 01:32:00|17427.68|17347.68|17433.96|17353.96|17433.96|17353.96|17427.68|17347.68|10
1721093530000|2024-07-16 01:32:10|17434|17354|17432.95|17352.95|17434|17354|17432.4|17352.4|10
1721093540000|2024-07-16 01:32:20|17432.94|17352.94|17432.07|17352.07|17432.94|17352.94|17431.96|17351.96|10
1721093550000|2024-07-16 01:32:30|17432.03|17352.03|17431.3|17351.3|17432.16|17352.16|17431.22|17351.22|10
1721093560000|2024-07-16 01:32:40|17431.34|17351.34|17430.73|17350.73|17431.39|17351.39|17430.7|17350.7|10
1721093570000|2024-07-16 01:32:50|17430.28|17350.28|17430.78|17350.78|17430.78|17350.78|17430.19|17350.19|10
1721093580000|2024-07-16 01:33:00|17430.8|17350.8|17429.38|17349.38|17430.9|17350.9|17429.33|17349.33|10
1721093590000|2024-07-16 01:33:10|17429.23|17349.23|17429.64|17349.64|17430.72|17350.72|17429.23|17349.23|10
1721093600000|2024-07-16 01:33:20|17430.08|17350.08|17429.04|17349.04|17431.72|17351.72|17429.04|17349.04|10
1721093610000|2024-07-16 01:33:30|17428.76|17348.76|17430.76|17350.76|17430.76|17350.76|17428.57|17348.57|10
1721093620000|2024-07-16 01:33:40|17431.15|17351.15|17432.87|17352.87|17433.32|17353.32|17431.15|17351.15|10
1721093630000|2024-07-16 01:33:50|17432.98|17352.98|17437.28|17357.28|17437.28|17357.28|17432.98|17352.98|10
1721093640000|2024-07-16 01:34:00|17437.57|17357.57|17437.69|17357.69|17438.48|17358.48|17437.37|17357.37|10
1721093650000|2024-07-16 01:34:10|17437.72|17357.72|17439.09|17359.09|17439.15|17359.15|17437.72|17357.72|9
1721093660000|2024-07-16 01:34:20|17439.85|17359.85|17439.43|17359.43|17440.48|17360.48|17439.43|17359.43|10
1721093670000|2024-07-16 01:34:30|17439.87|17359.87|17441.57|17361.57|17441.57|17361.57|17439.87|17359.87|10
1721093680000|2024-07-16 01:34:40|17441.8|17361.8|17444.19|17364.19|17444.19|17364.19|17441.52|17361.52|10
1721093690000|2024-07-16 01:34:50|17444.66|17364.66|17448.2|17368.2|17448.2|17368.2|17444.54|17364.54|9
1721093700000|2024-07-16 01:35:00|17448.88|17368.88|17455.6|17375.6|17455.6|17375.6|17448.86|17368.86|10
1721093710000|2024-07-16 01:35:10|17456.14|17376.14|17455.5|17375.5|17456.14|17376.14|17454.55|17374.55|10
1721093720000|2024-07-16 01:35:20|17455.74|17375.74|17454.62|17374.62|17455.88|17375.88|17454.62|17374.62|10
1721093730000|2024-07-16 01:35:30|17454.68|17374.68|17454.86|17374.86|17454.86|17374.86|17454.04|17374.04|10
1721093740000|2024-07-16 01:35:40|17454.7|17374.7|17456.38|17376.38|17456.38|17376.38|17454.7|17374.7|10
1721093750000|2024-07-16 01:35:50|17456.8|17376.8|17458.76|17378.76|17458.76|17378.76|17456.49|17376.49|10
1721093760000|2024-07-16 01:36:00|17459.41|17379.41|17463.11|17383.11|17463.11|17383.11|17459.41|17379.41|10
1721093770000|2024-07-16 01:36:10|17462.63|17382.63|17463.68|17383.68|17463.7|17383.7|17462.1|17382.1|10
1721093780000|2024-07-16 01:36:20|17464.64|17384.64|17469.13|17389.13|17469.13|17389.13|17464.48|17384.48|10
1721093790000|2024-07-16 01:36:30|17468.99|17388.99|17470.89|17390.89|17470.89|17390.89|17468.59|17388.59|10
1721093800000|2024-07-16 01:36:40|17470.55|17390.55|17474.13|17394.13|17474.13|17394.13|17470.2|17390.2|10
1721093810000|2024-07-16 01:36:50|17474.52|17394.52|17475.35|17395.35|17475.64|17395.64|17474.39|17394.39|10
1721093820000|2024-07-16 01:37:00|17475.44|17395.44|17476.42|17396.42|17476.84|17396.84|17475.44|17395.44|10
1721093830000|2024-07-16 01:37:10|17477.26|17397.26|17485.38|17405.38|17485.83|17405.83|17477.26|17397.26|10
1721093840000|2024-07-16 01:37:20|17485.11|17405.11|17489.07|17409.07|17489.07|17409.07|17485.11|17405.11|10
1721093850000|2024-07-16 01:37:30|17489.14|17409.14|17487.99|17407.99|17489.84|17409.84|17487.42|17407.42|10
1721093860000|2024-07-16 01:37:40|17487.02|17407.02|17485.17|17405.17|17487.02|17407.02|17485.17|17405.17|9
1721093870000|2024-07-16 01:37:50|17484.91|17404.91|17483.4|17403.4|17484.91|17404.91|17483.4|17403.4|10
1721093880000|2024-07-16 01:38:00|17483.3|17403.3|17483.06|17403.06|17484.17|17404.17|17482.94|17402.94|9
1721093890000|2024-07-16 01:38:10|17482.9|17402.9|17480.18|17400.18|17482.9|17402.9|17480.18|17400.18|10
1721093900000|2024-07-16 01:38:20|17479.66|17399.66|17475.72|17395.72|17479.66|17399.66|17475.46|17395.46|10
1721093910000|2024-07-16 01:38:30|17476.09|17396.09|17476.11|17396.11|17476.11|17396.11|17475.34|17395.34|10
1721093920000|2024-07-16 01:38:40|17476.76|17396.76|17481.19|17401.19|17481.19|17401.19|17476.72|17396.72|10
1721093930000|2024-07-16 01:38:50|17481.24|17401.24|17481.04|17401.04|17481.26|17401.26|17480.91|17400.91|10
1721093940000|2024-07-16 01:39:00|17481.01|17401.01|17482.17|17402.17|17482.76|17402.76|17481.01|17401.01|10
1721093950000|2024-07-16 01:39:10|17482.48|17402.48|17483.08|17403.08|17483.12|17403.12|17482.43|17402.43|9
1721093960000|2024-07-16 01:39:20|17483.25|17403.25|17481.06|17401.06|17483.25|17403.25|17481.06|17401.06|10
1721093970000|2024-07-16 01:39:30|17480.96|17400.96|17477.67|17397.67|17480.99|17400.99|17477.67|17397.67|10
1721093980000|2024-07-16 01:39:40|17477.28|17397.28|17475.41|17395.41|17477.28|17397.28|17475.41|17395.41|10
1721093990000|2024-07-16 01:39:50|17475.39|17395.39|17476.84|17396.84|17477.12|17397.12|17475.39|17395.39|9
1721094000000|2024-07-16 01:40:00|17476.1|17396.1|17475.62|17395.62|17476.56|17396.56|17475.62|17395.62|9
1721094010000|2024-07-16 01:40:10|17475.42|17395.42|17478.46|17398.46|17478.46|17398.46|17475.42|17395.42|10
1721094020000|2024-07-16 01:40:20|17478.37|17398.37|17479.98|17399.98|17480.01|17400.01|17478.25|17398.25|10
1721094030000|2024-07-16 01:40:30|17479.94|17399.94|17479.2|17399.2|17479.94|17399.94|17479.07|17399.07|10
1721094040000|2024-07-16 01:40:40|17478.86|17398.86|17478.97|17398.97|17479.14|17399.14|17478.86|17398.86|9
1721094050000|2024-07-16 01:40:50|17478.86|17398.86|17476.98|17396.98|17478.86|17398.86|17476.98|17396.98|10
1721094060000|2024-07-16 01:41:00|17477.17|17397.17|17474.96|17394.96|17477.17|17397.17|17474.83|17394.83|10
1721094070000|2024-07-16 01:41:10|17474.8|17394.8|17473.12|17393.12|17474.89|17394.89|17473.07|17393.07|10
1721094080000|2024-07-16 01:41:20|17473.22|17393.22|17471.11|17391.11|17473.81|17393.81|17470.78|17390.78|9
1721094090000|2024-07-16 01:41:30|17471.35|17391.35|17470.56|17390.56|17472.27|17392.27|17470.56|17390.56|10
1721094100000|2024-07-16 01:41:40|17470.31|17390.31|17470.66|17390.66|17470.66|17390.66|17469.29|17389.29|10
1721094110000|2024-07-16 01:41:50|17470.6|17390.6|17470.85|17390.85|17471|17391|17470.6|17390.6|10
1721094120000|2024-07-16 01:42:00|17470.98|17390.98|17473.39|17393.39|17473.41|17393.41|17470.91|17390.91|10
1721094130000|2024-07-16 01:42:10|17473.46|17393.46|17471.87|17391.87|17474.05|17394.05|17471.87|17391.87|10
1721094140000|2024-07-16 01:42:20|17471.44|17391.44|17467.89|17387.89|17471.44|17391.44|17467.72|17387.72|10
1721094150000|2024-07-16 01:42:30|17467.69|17387.69|17470.03|17390.03|17470.03|17390.03|17467.61|17387.61|10
1721094160000|2024-07-16 01:42:40|17470.86|17390.86|17471.82|17391.82|17472.14|17392.14|17470.86|17390.86|10
1721094170000|2024-07-16 01:42:50|17471.51|17391.51|17472.73|17392.73|17472.73|17392.73|17471.51|17391.51|10
1721094180000|2024-07-16 01:43:00|17472.53|17392.53|17470.9|17390.9|17472.76|17392.76|17470.53|17390.53|10
1721094190000|2024-07-16 01:43:10|17470.44|17390.44|17468.45|17388.45|17470.44|17390.44|17468.45|17388.45|10
1721094200000|2024-07-16 01:43:20|17468.15|17388.15|17468.99|17388.99|17469.02|17389.02|17468.15|17388.15|10
1721094210000|2024-07-16 01:43:30|17469|17389|17470.14|17390.14|17470.34|17390.34|17469|17389|10
1721094220000|2024-07-16 01:43:40|17470.28|17390.28|17469.7|17389.7|17470.28|17390.28|17469.7|17389.7|9
1721094230000|2024-07-16 01:43:50|17469.83|17389.83|17468.2|17388.2|17470.24|17390.24|17468.2|17388.2|10
1721094240000|2024-07-16 01:44:00|17467.9|17387.9|17465.95|17385.95|17467.9|17387.9|17465.91|17385.91|10
1721094250000|2024-07-16 01:44:10|17465.97|17385.97|17465.76|17385.76|17466.74|17386.74|17465.76|17385.76|10
1721094260000|2024-07-16 01:44:20|17465.01|17385.01|17459.71|17379.71|17465.01|17385.01|17459.71|17379.71|10
1721094270000|2024-07-16 01:44:30|17459.48|17379.48|17458.44|17378.44|17459.48|17379.48|17458.44|17378.44|10
1721094280000|2024-07-16 01:44:40|17458.29|17378.29|17458.7|17378.7|17458.7|17378.7|17458.29|17378.29|8
1721094290000|2024-07-16 01:44:50|17458.68|17378.68|17457.35|17377.35|17458.73|17378.73|17457.35|17377.35|10
1721094300000|2024-07-16 01:45:00|17457.37|17377.37|17459.24|17379.24|17459.24|17379.24|17457.36|17377.36|10
1721094310000|2024-07-16 01:45:10|17459.47|17379.47|17462.19|17382.19|17462.19|17382.19|17459.47|17379.47|10
1721094320000|2024-07-16 01:45:20|17462.93|17382.93|17462.47|17382.47|17463.03|17383.03|17462.28|17382.28|10
1721094330000|2024-07-16 01:45:30|17462.56|17382.56|17462.26|17382.26|17462.75|17382.75|17461.95|17381.95|9
1721094340000|2024-07-16 01:45:40|17462.33|17382.33|17462.49|17382.49|17462.66|17382.66|17462.33|17382.33|10
1721094350000|2024-07-16 01:45:50|17462.51|17382.51|17463.05|17383.05|17463.52|17383.52|17462.51|17382.51|9
1721094360000|2024-07-16 01:46:00|17463.04|17383.04|17464.59|17384.59|17465.43|17385.43|17463.04|17383.04|10
1721094370000|2024-07-16 01:46:10|17464.62|17384.62|17466.35|17386.35|17466.35|17386.35|17464.62|17384.62|10
1721094380000|2024-07-16 01:46:20|17466.71|17386.71|17469.31|17389.31|17469.59|17389.59|17466.71|17386.71|10
1721094390000|2024-07-16 01:46:30|17469.29|17389.29|17471.08|17391.08|17471.11|17391.11|17469.29|17389.29|8
1721094400000|2024-07-16 01:46:40|17471.04|17391.04|17470.67|17390.67|17471.04|17391.04|17470.33|17390.33|10
1721094410000|2024-07-16 01:46:50|17470.97|17390.97|17469.1|17389.1|17471.7|17391.7|17469.1|17389.1|8
1721094420000|2024-07-16 01:47:00|17469.22|17389.22|17468.02|17388.02|17469.22|17389.22|17467.88|17387.88|10
1721094430000|2024-07-16 01:47:10|17467.74|17387.74|17464.75|17384.75|17467.74|17387.74|17464.75|17384.75|10
1721094440000|2024-07-16 01:47:20|17464.87|17384.87|17462.09|17382.09|17464.87|17384.87|17462.09|17382.09|10
1721094450000|2024-07-16 01:47:30|17461.8|17381.8|17459.81|17379.81|17461.8|17381.8|17459.36|17379.36|10
1721094460000|2024-07-16 01:47:40|17460.18|17380.18|17455.18|17375.18|17460.24|17380.24|17455.18|17375.18|10
1721094470000|2024-07-16 01:47:50|17455.75|17375.75|17454.85|17374.85|17455.78|17375.78|17454.53|17374.53|10
1721094480000|2024-07-16 01:48:00|17454.87|17374.87|17453.1|17373.1|17454.87|17374.87|17453.1|17373.1|10
1721094490000|2024-07-16 01:48:10|17453.32|17373.32|17445.41|17365.41|17453.32|17373.32|17445.41|17365.41|10
1721094500000|2024-07-16 01:48:20|17445.29|17365.29|17446.61|17366.61|17446.61|17366.61|17445.29|17365.29|10
1721094510000|2024-07-16 01:48:30|17446.69|17366.69|17448.71|17368.71|17448.71|17368.71|17446.69|17366.69|10
1721094520000|2024-07-16 01:48:40|17448.61|17368.61|17448.29|17368.29|17448.71|17368.71|17447.85|17367.85|10
1721094530000|2024-07-16 01:48:50|17448.46|17368.46|17448|17368|17448.63|17368.63|17448|17368|9
1721094540000|2024-07-16 01:49:00|17447.99|17367.99|17448.46|17368.46|17448.65|17368.65|17447.63|17367.63|10
1721094550000|2024-07-16 01:49:10|17448.16|17368.16|17449.29|17369.29|17449.35|17369.35|17448.1|17368.1|10
1721094560000|2024-07-16 01:49:20|17449.24|17369.24|17450.23|17370.23|17450.23|17370.23|17448.92|17368.92|10
1721094570000|2024-07-16 01:49:30|17450.22|17370.22|17451.33|17371.33|17451.33|17371.33|17449.25|17369.25|9
1721094580000|2024-07-16 01:49:40|17451.37|17371.37|17452.43|17372.43|17452.46|17372.46|17451.37|17371.37|10
1721094590000|2024-07-16 01:49:50|17452.56|17372.56|17448.64|17368.64|17452.57|17372.57|17448.64|17368.64|10
1721094600000|2024-07-16 01:50:00|17446.96|17366.96|17445.3|17365.3|17448.34|17368.34|17445.3|17365.3|10
1721094610000|2024-07-16 01:50:10|17444.94|17364.94|17447.02|17367.02|17447.03|17367.03|17444.22|17364.22|10
1721094620000|2024-07-16 01:50:20|17447.12|17367.12|17444.91|17364.91|17447.34|17367.34|17444.91|17364.91|10
1721094630000|2024-07-16 01:50:30|17444.97|17364.97|17444.85|17364.85|17445.45|17365.45|17444.25|17364.25|10
1721094640000|2024-07-16 01:50:40|17445.46|17365.46|17446.85|17366.85|17446.85|17366.85|17445.46|17365.46|10
1721094650000|2024-07-16 01:50:50|17446.61|17366.61|17445.97|17365.97|17446.64|17366.64|17445.74|17365.74|10
1721094660000|2024-07-16 01:51:00|17446.02|17366.02|17449.76|17369.76|17449.76|17369.76|17446.02|17366.02|10
1721094670000|2024-07-16 01:51:10|17450.78|17370.78|17453.74|17373.74|17453.74|17373.74|17450.6|17370.6|10
1721094680000|2024-07-16 01:51:20|17453.84|17373.84|17453.79|17373.79|17454.22|17374.22|17453.04|17373.04|8
1721094690000|2024-07-16 01:51:30|17455.04|17375.04|17456.14|17376.14|17456.32|17376.32|17455.04|17375.04|10
1721094700000|2024-07-16 01:51:40|17456.37|17376.37|17456.01|17376.01|17456.7|17376.7|17456.01|17376.01|9
1721094710000|2024-07-16 01:51:50|17455.91|17375.91|17455.24|17375.24|17456.03|17376.03|17455.24|17375.24|10
1721094720000|2024-07-16 01:52:00|17455.2|17375.2|17451.39|17371.39|17455.2|17375.2|17451.39|17371.39|10
1721094730000|2024-07-16 01:52:10|17451.06|17371.06|17451.52|17371.52|17451.52|17371.52|17451.06|17371.06|10
1721094740000|2024-07-16 01:52:20|17451.83|17371.83|17451.72|17371.72|17451.83|17371.83|17451.41|17371.41|10
1721094750000|2024-07-16 01:52:30|17451.67|17371.67|17447.55|17367.55|17451.67|17371.67|17447.55|17367.55|10
1721094760000|2024-07-16 01:52:40|17447.86|17367.86|17449.57|17369.57|17449.74|17369.74|17447.86|17367.86|10
1721094770000|2024-07-16 01:52:50|17449.71|17369.71|17450.55|17370.55|17450.55|17370.55|17449.71|17369.71|10
1721094780000|2024-07-16 01:53:00|17450.72|17370.72|17452.95|17372.95|17453.37|17373.37|17450.72|17370.72|10
1721094790000|2024-07-16 01:53:10|17453.22|17373.22|17455.95|17375.95|17455.98|17375.98|17453.22|17373.22|9
1721094800000|2024-07-16 01:53:20|17456.08|17376.08|17461.66|17381.66|17461.66|17381.66|17456.08|17376.08|10
1721094810000|2024-07-16 01:53:30|17461.86|17381.86|17462.69|17382.69|17462.9|17382.9|17461.86|17381.86|10
1721094820000|2024-07-16 01:53:40|17462.67|17382.67|17463.32|17383.32|17463.38|17383.38|17462.67|17382.67|9
1721094830000|2024-07-16 01:53:50|17463.26|17383.26|17465.13|17385.13|17465.13|17385.13|17463.24|17383.24|9
1721094840000|2024-07-16 01:54:00|17465.57|17385.57|17465.31|17385.31|17465.84|17385.84|17465.31|17385.31|8
1721094850000|2024-07-16 01:54:10|17465.44|17385.44|17467.25|17387.25|17467.4|17387.4|17465.44|17385.44|10
1721094860000|2024-07-16 01:54:20|17466.92|17386.92|17468.2|17388.2|17468.2|17388.2|17466.83|17386.83|10
1721094870000|2024-07-16 01:54:30|17468.77|17388.77|17470.46|17390.46|17470.46|17390.46|17468.66|17388.66|10
1721094880000|2024-07-16 01:54:40|17470.34|17390.34|17470.56|17390.56|17470.72|17390.72|17470.34|17390.34|10
1721094890000|2024-07-16 01:54:50|17470.51|17390.51|17471.46|17391.46|17471.57|17391.57|17470.49|17390.49|9
1721094900000|2024-07-16 01:55:00|17471.54|17391.54|17472.79|17392.79|17472.88|17392.88|17471.54|17391.54|10
1721094910000|2024-07-16 01:55:10|17472.44|17392.44|17471.17|17391.17|17472.57|17392.57|17471.17|17391.17|9
1721094920000|2024-07-16 01:55:20|17470.83|17390.83|17470.78|17390.78|17471.1|17391.1|17470.07|17390.07|9
1721094930000|2024-07-16 01:55:30|17470.71|17390.71|17471.19|17391.19|17471.19|17391.19|17470.71|17390.71|10
1721094940000|2024-07-16 01:55:40|17471.21|17391.21|17471.48|17391.48|17471.68|17391.68|17471.21|17391.21|10
1721094950000|2024-07-16 01:55:50|17471.14|17391.14|17471.7|17391.7|17471.72|17391.72|17470.86|17390.86|10
1721094960000|2024-07-16 01:56:00|17470.96|17390.96|17469.96|17389.96|17471.39|17391.39|17469.96|17389.96|10
1721094970000|2024-07-16 01:56:10|17470.1|17390.1|17470.24|17390.24|17470.4|17390.4|17470.09|17390.09|9
1721094980000|2024-07-16 01:56:20|17470.5|17390.5|17470.98|17390.98|17471|17391|17470.5|17390.5|10
1721094990000|2024-07-16 01:56:30|17471.13|17391.13|17474.52|17394.52|17474.65|17394.65|17471.13|17391.13|10
1721095000000|2024-07-16 01:56:40|17474.58|17394.58|17474.86|17394.86|17474.86|17394.86|17474.43|17394.43|8
1721095010000|2024-07-16 01:56:50|17474.87|17394.87|17474.78|17394.78|17475.4|17395.4|17474.77|17394.77|10
1721095020000|2024-07-16 01:57:00|17474.96|17394.96|17475.45|17395.45|17475.45|17395.45|17474.76|17394.76|9
1721095030000|2024-07-16 01:57:10|17475.68|17395.68|17476.87|17396.87|17476.87|17396.87|17475.59|17395.59|9
1721095040000|2024-07-16 01:57:20|17477.11|17397.11|17476.85|17396.85|17477.17|17397.17|17476.85|17396.85|10
1721095050000|2024-07-16 01:57:30|17476.83|17396.83|17477.03|17397.03|17477.03|17397.03|17476.21|17396.21|10
1721095060000|2024-07-16 01:57:40|17477.02|17397.02|17477.58|17397.58|17477.94|17397.94|17477.02|17397.02|8
1721095070000|2024-07-16 01:57:50|17477.37|17397.37|17479.54|17399.54|17479.54|17399.54|17477.22|17397.22|10
1721095080000|2024-07-16 01:58:00|17479.65|17399.65|17479.78|17399.78|17480.11|17400.11|17479.45|17399.45|10
1721095090000|2024-07-16 01:58:10|17479.35|17399.35|17480.03|17400.03|17480.35|17400.35|17479.11|17399.11|9
1721095100000|2024-07-16 01:58:20|17479.99|17399.99|17480.86|17400.86|17480.94|17400.94|17479.72|17399.72|8
1721095110000|2024-07-16 01:58:30|17480.87|17400.87|17482.05|17402.05|17482.05|17402.05|17480.87|17400.87|10
1721095120000|2024-07-16 01:58:40|17482.49|17402.49|17486.02|17406.02|17486.02|17406.02|17482.49|17402.49|10
1721095130000|2024-07-16 01:58:50|17486.3|17406.3|17490.53|17410.53|17490.53|17410.53|17486.3|17406.3|10
1721095140000|2024-07-16 01:59:00|17490.6|17410.6|17489.13|17409.13|17490.6|17410.6|17489.13|17409.13|9
1721095150000|2024-07-16 01:59:10|17489|17409|17490.42|17410.42|17490.42|17410.42|17488.22|17408.22|10
1721095160000|2024-07-16 01:59:20|17490.45|17410.45|17489.29|17409.29|17490.45|17410.45|17489.12|17409.12|10
1721095170000|2024-07-16 01:59:30|17489.38|17409.38|17489.99|17409.99|17490.13|17410.13|17489.38|17409.38|10
1721095180000|2024-07-16 01:59:40|17489.96|17409.96|17490.55|17410.55|17490.72|17410.72|17489.96|17409.96|9
1721095190000|2024-07-16 01:59:50|17490.32|17410.32|17489.3|17409.3|17490.76|17410.76|17489.3|17409.3|9
1721095200000|2024-07-16 02:00:00|17488.77|17408.77|17488.37|17408.37|17488.97|17408.97|17487.47|17407.47|10
1721095210000|2024-07-16 02:00:10|17487.38|17407.38|17486.55|17406.55|17487.38|17407.38|17485.87|17405.87|9
1721095220000|2024-07-16 02:00:20|17486.66|17406.66|17486.59|17406.59|17487.03|17407.03|17486.38|17406.38|10
1721095230000|2024-07-16 02:00:30|17486.32|17406.32|17486.16|17406.16|17486.32|17406.32|17485.55|17405.55|9
1721095240000|2024-07-16 02:00:40|17486.73|17406.73|17487.08|17407.08|17487.08|17407.08|17486.47|17406.47|10
1721095250000|2024-07-16 02:00:50|17487.61|17407.61|17486.06|17406.06|17487.61|17407.61|17486.06|17406.06|10
1721095260000|2024-07-16 02:01:00|17486.51|17406.51|17487.09|17407.09|17487.16|17407.16|17486.09|17406.09|10
1721095270000|2024-07-16 02:01:10|17486.82|17406.82|17487.73|17407.73|17487.73|17407.73|17486.72|17406.72|9
1721095280000|2024-07-16 02:01:20|17487.33|17407.33|17486.54|17406.54|17487.33|17407.33|17486.42|17406.42|10
1721095290000|2024-07-16 02:01:30|17486.42|17406.42|17484.26|17404.26|17486.52|17406.52|17484.17|17404.17|10
1721095300000|2024-07-16 02:01:40|17483.88|17403.88|17483.6|17403.6|17485.2|17405.2|17483.6|17403.6|10
1721095310000|2024-07-16 02:01:50|17483.27|17403.27|17482.84|17402.84|17483.27|17403.27|17482.49|17402.49|9
1721095320000|2024-07-16 02:02:00|17482.42|17402.42|17482.28|17402.28|17482.42|17402.42|17482.03|17402.03|8
1721095330000|2024-07-16 02:02:10|17482.16|17402.16|17481.27|17401.27|17482.24|17402.24|17481.27|17401.27|9
1721095340000|2024-07-16 02:02:20|17481.26|17401.26|17479.37|17399.37|17482.17|17402.17|17479.37|17399.37|9
1721095350000|2024-07-16 02:02:30|17479.38|17399.38|17475.02|17395.02|17479.38|17399.38|17475.02|17395.02|10
1721095360000|2024-07-16 02:02:40|17474.97|17394.97|17474.88|17394.88|17474.99|17394.99|17474.88|17394.88|9
1721095370000|2024-07-16 02:02:50|17474.84|17394.84|17474.83|17394.83|17474.93|17394.93|17474.66|17394.66|9
1721095380000|2024-07-16 02:03:00|17474.79|17394.79|17475.37|17395.37|17475.37|17395.37|17474.63|17394.63|10
1721095390000|2024-07-16 02:03:10|17475.39|17395.39|17474.91|17394.91|17476.02|17396.02|17474.89|17394.89|10
1721095400000|2024-07-16 02:03:20|17475.32|17395.32|17479.62|17399.62|17479.62|17399.62|17475.32|17395.32|10
1721095410000|2024-07-16 02:03:30|17479.9|17399.9|17481.61|17401.61|17481.64|17401.64|17479.9|17399.9|10
1721095420000|2024-07-16 02:03:40|17481.56|17401.56|17480.86|17400.86|17481.92|17401.92|17480.74|17400.74|10
1721095430000|2024-07-16 02:03:50|17480.85|17400.85|17478.77|17398.77|17480.85|17400.85|17478.71|17398.71|10
1721095440000|2024-07-16 02:04:00|17478.74|17398.74|17479.14|17399.14|17479.14|17399.14|17477.45|17397.45|10
1721095450000|2024-07-16 02:04:10|17479.45|17399.45|17480.13|17400.13|17480.13|17400.13|17479.45|17399.45|10
1721095460000|2024-07-16 02:04:20|17480.68|17400.68|17481.78|17401.78|17481.83|17401.83|17480.68|17400.68|10
1721095470000|2024-07-16 02:04:30|17482.72|17402.72|17481.93|17401.93|17482.89|17402.89|17481.93|17401.93|10
1721095480000|2024-07-16 02:04:40|17482.08|17402.08|17480.21|17400.21|17482.29|17402.29|17480.21|17400.21|10
1721095490000|2024-07-16 02:04:50|17479.93|17399.93|17476.88|17396.88|17480.18|17400.18|17476.88|17396.88|10
1721095500000|2024-07-16 02:05:00|17476.94|17396.94|17476.28|17396.28|17476.94|17396.94|17476.28|17396.28|9
1721095510000|2024-07-16 02:05:10|17476.15|17396.15|17473.64|17393.64|17476.38|17396.38|17473.28|17393.28|10
1721095520000|2024-07-16 02:05:20|17473.31|17393.31|17472.09|17392.09|17473.33|17393.33|17471.1|17391.1|10
1721095530000|2024-07-16 02:05:30|17471.91|17391.91|17472.42|17392.42|17472.42|17392.42|17471.8|17391.8|10
1721095540000|2024-07-16 02:05:40|17472.64|17392.64|17471.47|17391.47|17472.64|17392.64|17471.47|17391.47|10
1721095550000|2024-07-16 02:05:50|17471.44|17391.44|17471.71|17391.71|17471.73|17391.73|17471.35|17391.35|9
1721095560000|2024-07-16 02:06:00|17471.69|17391.69|17471.57|17391.57|17471.83|17391.83|17471.32|17391.32|10
1721095570000|2024-07-16 02:06:10|17471.92|17391.92|17472.26|17392.26|17473.91|17393.91|17471.92|17391.92|10
1721095580000|2024-07-16 02:06:20|17471.88|17391.88|17471.81|17391.81|17472.13|17392.13|17471.69|17391.69|8
1721095590000|2024-07-16 02:06:30|17472.19|17392.19|17472.12|17392.12|17472.49|17392.49|17472.07|17392.07|10
1721095600000|2024-07-16 02:06:40|17472.1|17392.1|17472.45|17392.45|17472.72|17392.72|17472.03|17392.03|10
1721095610000|2024-07-16 02:06:50|17472.83|17392.83|17474.11|17394.11|17474.11|17394.11|17472.83|17392.83|10
1721095620000|2024-07-16 02:07:00|17474.62|17394.62|17477.52|17397.52|17477.52|17397.52|17474.62|17394.62|10
1721095630000|2024-07-16 02:07:10|17477.89|17397.89|17480.26|17400.26|17480.4|17400.4|17477.89|17397.89|10
1721095640000|2024-07-16 02:07:20|17480.06|17400.06|17480.82|17400.82|17481.28|17401.28|17479.63|17399.63|10
1721095650000|2024-07-16 02:07:30|17480.72|17400.72|17479.64|17399.64|17480.72|17400.72|17479.18|17399.18|10
1721095660000|2024-07-16 02:07:40|17479.73|17399.73|17479.35|17399.35|17479.84|17399.84|17479.35|17399.35|10
1721095670000|2024-07-16 02:07:50|17479.4|17399.4|17478.22|17398.22|17479.4|17399.4|17478.11|17398.11|10
1721095680000|2024-07-16 02:08:00|17478.14|17398.14|17477.44|17397.44|17478.2|17398.2|17477.44|17397.44|9
1721095690000|2024-07-16 02:08:10|17477.48|17397.48|17477.3|17397.3|17477.94|17397.94|17476.68|17396.68|10
1721095700000|2024-07-16 02:08:20|17477.28|17397.28|17476.82|17396.82|17477.55|17397.55|17476.82|17396.82|10
1721095710000|2024-07-16 02:08:30|17476.57|17396.57|17475.82|17395.82|17477.31|17397.31|17475.82|17395.82|10
1721095720000|2024-07-16 02:08:40|17475.69|17395.69|17475.19|17395.19|17475.69|17395.69|17474.93|17394.93|10
1721095730000|2024-07-16 02:08:50|17475.56|17395.56|17477.05|17397.05|17477.12|17397.12|17475.48|17395.48|10
1721095740000|2024-07-16 02:09:00|17477.22|17397.22|17476.35|17396.35|17477.22|17397.22|17476.35|17396.35|9
1721095750000|2024-07-16 02:09:10|17476.3|17396.3|17475.77|17395.77|17476.3|17396.3|17475.72|17395.72|10
1721095760000|2024-07-16 02:09:20|17475.74|17395.74|17476.79|17396.79|17476.79|17396.79|17475.74|17395.74|10
1721095770000|2024-07-16 02:09:30|17476.77|17396.77|17477.87|17397.87|17477.87|17397.87|17476.77|17396.77|9
1721095780000|2024-07-16 02:09:40|17477.8|17397.8|17480.39|17400.39|17480.39|17400.39|17477.8|17397.8|10
1721095790000|2024-07-16 02:09:50|17480.82|17400.82|17482.29|17402.29|17482.29|17402.29|17480.55|17400.55|10
1721095800000|2024-07-16 02:10:00|17482.28|17402.28|17482.72|17402.72|17483.52|17403.52|17482.28|17402.28|9
1721095810000|2024-07-16 02:10:10|17482.75|17402.75|17481.92|17401.92|17483.14|17403.14|17481.92|17401.92|10
1721095820000|2024-07-16 02:10:20|17481.36|17401.36|17479.24|17399.24|17481.36|17401.36|17479.22|17399.22|10
1721095830000|2024-07-16 02:10:30|17479.23|17399.23|17471.95|17391.95|17479.23|17399.23|17471.95|17391.95|10
1721095840000|2024-07-16 02:10:40|17471.86|17391.86|17469.32|17389.32|17471.93|17391.93|17469.09|17389.09|10
1721095850000|2024-07-16 02:10:50|17469.35|17389.35|17468.47|17388.47|17469.72|17389.72|17468.4|17388.4|10
1721095860000|2024-07-16 02:11:00|17468.48|17388.48|17467.84|17387.84|17468.84|17388.84|17467.48|17387.48|10
1721095870000|2024-07-16 02:11:10|17467.77|17387.77|17464.59|17384.59|17467.77|17387.77|17464.59|17384.59|10
1721095880000|2024-07-16 02:11:20|17464.35|17384.35|17464.21|17384.21|17464.85|17384.85|17464.21|17384.21|10
1721095890000|2024-07-16 02:11:30|17464.19|17384.19|17464.02|17384.02|17464.19|17384.19|17463.76|17383.76|10
1721095900000|2024-07-16 02:11:40|17464.03|17384.03|17462.08|17382.08|17464.03|17384.03|17461.99|17381.99|10
1721095910000|2024-07-16 02:11:50|17462.19|17382.19|17461.05|17381.05|17462.46|17382.46|17461.05|17381.05|10
1721095920000|2024-07-16 02:12:00|17461.01|17381.01|17459.31|17379.31|17461.41|17381.41|17459.31|17379.31|10
1721095930000|2024-07-16 02:12:10|17459.26|17379.26|17459.69|17379.69|17459.69|17379.69|17459.1|17379.1|10
1721095940000|2024-07-16 02:12:20|17459.97|17379.97|17459.44|17379.44|17459.97|17379.97|17459.08|17379.08|10
1721095950000|2024-07-16 02:12:30|17459.38|17379.38|17456.97|17376.97|17459.44|17379.44|17456.97|17376.97|10
1721095960000|2024-07-16 02:12:40|17456.78|17376.78|17457.95|17377.95|17457.95|17377.95|17456.42|17376.42|9
1721095970000|2024-07-16 02:12:50|17458.03|17378.03|17458.79|17378.79|17458.9|17378.9|17458.03|17378.03|10
1721095980000|2024-07-16 02:13:00|17458.5|17378.5|17459.75|17379.75|17459.96|17379.96|17458.5|17378.5|10
1721095990000|2024-07-16 02:13:10|17459.78|17379.78|17462.44|17382.44|17462.44|17382.44|17459.78|17379.78|10
1721096000000|2024-07-16 02:13:20|17462.47|17382.47|17461.21|17381.21|17462.47|17382.47|17461.12|17381.12|10
1721096010000|2024-07-16 02:13:30|17461.14|17381.14|17460.27|17380.27|17461.19|17381.19|17460.27|17380.27|10
1721096020000|2024-07-16 02:13:40|17460.15|17380.15|17458.85|17378.85|17460.15|17380.15|17458.85|17378.85|10
1721096030000|2024-07-16 02:13:50|17458.23|17378.23|17455.45|17375.45|17458.25|17378.25|17455.45|17375.45|10
1721096040000|2024-07-16 02:14:00|17455.43|17375.43|17453.93|17373.93|17455.43|17375.43|17453.93|17373.93|9
1721096050000|2024-07-16 02:14:10|17453.38|17373.38|17452.39|17372.39|17453.38|17373.38|17452.39|17372.39|10
1721096060000|2024-07-16 02:14:20|17452.11|17372.11|17450.09|17370.09|17452.11|17372.11|17450.09|17370.09|9
1721096070000|2024-07-16 02:14:30|17450.08|17370.08|17450.38|17370.38|17450.38|17370.38|17449.11|17369.11|10
1721096080000|2024-07-16 02:14:40|17450.23|17370.23|17446.76|17366.76|17450.23|17370.23|17446.76|17366.76|10
1721096090000|2024-07-16 02:14:50|17445.96|17365.96|17442.79|17362.79|17445.96|17365.96|17442.79|17362.79|10
1721096100000|2024-07-16 02:15:00|17441.62|17361.62|17437.19|17357.19|17441.62|17361.62|17437.06|17357.06|10
1721096110000|2024-07-16 02:15:10|17437.05|17357.05|17438.94|17358.94|17439.17|17359.17|17437.05|17357.05|10
1721096120000|2024-07-16 02:15:20|17438.9|17358.9|17431.68|17351.68|17438.97|17358.97|17431.68|17351.68|10
1721096130000|2024-07-16 02:15:30|17431.43|17351.43|17432.21|17352.21|17432.21|17352.21|17431.19|17351.19|10
1721096140000|2024-07-16 02:15:40|17433.01|17353.01|17432.8|17352.8|17433.73|17353.73|17432.8|17352.8|10
1721096150000|2024-07-16 02:15:50|17432.84|17352.84|17428.1|17348.1|17432.84|17352.84|17428.1|17348.1|9
1721096160000|2024-07-16 02:16:00|17428.46|17348.46|17426.78|17346.78|17429.05|17349.05|17426.69|17346.69|10
1721096170000|2024-07-16 02:16:10|17426.77|17346.77|17421.68|17341.68|17427.26|17347.26|17421.52|17341.52|10
1721096180000|2024-07-16 02:16:20|17421.31|17341.31|17423.34|17343.34|17423.59|17343.59|17421.21|17341.21|10
1721096190000|2024-07-16 02:16:30|17423.36|17343.36|17425.43|17345.43|17425.43|17345.43|17423.36|17343.36|10
1721096200000|2024-07-16 02:16:40|17425.03|17345.03|17423.63|17343.63|17425.19|17345.19|17423.61|17343.61|10
1721096210000|2024-07-16 02:16:50|17423.43|17343.43|17421.81|17341.81|17423.62|17343.62|17421.81|17341.81|10
1721096220000|2024-07-16 02:17:00|17421.74|17341.74|17423.39|17343.39|17423.51|17343.51|17421.74|17341.74|10
1721096230000|2024-07-16 02:17:10|17423.35|17343.35|17420.93|17340.93|17423.53|17343.53|17420.93|17340.93|10
1721096240000|2024-07-16 02:17:20|17420.61|17340.61|17418.63|17338.63|17420.67|17340.67|17418.63|17338.63|10
1721096250000|2024-07-16 02:17:30|17417.99|17337.99|17414.67|17334.67|17417.99|17337.99|17414.67|17334.67|10
1721096260000|2024-07-16 02:17:40|17414.51|17334.51|17413.12|17333.12|17414.51|17334.51|17413.12|17333.12|10
1721096270000|2024-07-16 02:17:50|17411.74|17331.74|17407.44|17327.44|17411.74|17331.74|17407.44|17327.44|10
1721096280000|2024-07-16 02:18:00|17407.58|17327.58|17410.24|17330.24|17410.76|17330.76|17407.58|17327.58|10
1721096290000|2024-07-16 02:18:10|17410.29|17330.29|17410.9|17330.9|17411.13|17331.13|17410.08|17330.08|10
1721096300000|2024-07-16 02:18:20|17410.48|17330.48|17409.21|17329.21|17410.48|17330.48|17408.72|17328.72|9
1721096310000|2024-07-16 02:18:30|17409.19|17329.19|17408.19|17328.19|17409.19|17329.19|17407.93|17327.93|10
1721096320000|2024-07-16 02:18:40|17407.76|17327.76|17408.17|17328.17|17408.26|17328.26|17406.37|17326.37|10
1721096330000|2024-07-16 02:18:50|17407.84|17327.84|17406|17326|17407.84|17327.84|17406|17326|10
1721096340000|2024-07-16 02:19:00|17405.86|17325.86|17404.16|17324.16|17405.86|17325.86|17404.16|17324.16|10
1721096350000|2024-07-16 02:19:10|17403.89|17323.89|17402.48|17322.48|17403.89|17323.89|17402.48|17322.48|10
1721096360000|2024-07-16 02:19:20|17402.28|17322.28|17399.7|17319.7|17402.28|17322.28|17398.86|17318.86|10
1721096370000|2024-07-16 02:19:30|17400.09|17320.09|17401.94|17321.94|17401.94|17321.94|17400.09|17320.09|10
1721096380000|2024-07-16 02:19:40|17402.23|17322.23|17406.88|17326.88|17406.88|17326.88|17402.23|17322.23|10
1721096390000|2024-07-16 02:19:50|17407.08|17327.08|17406.27|17326.27|17407.21|17327.21|17406.27|17326.27|9
1721096400000|2024-07-16 02:20:00|17406.2|17326.2|17404.99|17324.99|17406.2|17326.2|17404.95|17324.95|10
1721096410000|2024-07-16 02:20:10|17405.09|17325.09|17406.67|17326.67|17406.7|17326.7|17404.46|17324.46|10
1721096420000|2024-07-16 02:20:20|17407.34|17327.34|17408.33|17328.33|17408.53|17328.53|17407.34|17327.34|10
1721096430000|2024-07-16 02:20:30|17408.8|17328.8|17410.64|17330.64|17410.65|17330.65|17408.8|17328.8|9
1721096440000|2024-07-16 02:20:40|17410.88|17330.88|17411.83|17331.83|17411.83|17331.83|17410.88|17330.88|9
1721096450000|2024-07-16 02:20:50|17412.06|17332.06|17412.13|17332.13|17412.6|17332.6|17412.06|17332.06|10
1721096460000|2024-07-16 02:21:00|17412.37|17332.37|17414.31|17334.31|17414.31|17334.31|17411.77|17331.77|10
1721096470000|2024-07-16 02:21:10|17414.28|17334.28|17415.62|17335.62|17415.62|17335.62|17414.28|17334.28|10
1721096480000|2024-07-16 02:21:20|17415.34|17335.34|17417.53|17337.53|17417.53|17337.53|17415.34|17335.34|10
1721096490000|2024-07-16 02:21:30|17417.46|17337.46|17417.68|17337.68|17420.25|17340.25|17417.46|17337.46|10
1721096500000|2024-07-16 02:21:40|17417.76|17337.76|17414.65|17334.65|17417.76|17337.76|17414.65|17334.65|9
1721096510000|2024-07-16 02:21:50|17414.13|17334.13|17413.23|17333.23|17414.13|17334.13|17413.14|17333.14|10
1721096520000|2024-07-16 02:22:00|17413.16|17333.16|17414.24|17334.24|17414.24|17334.24|17413.03|17333.03|10
1721096530000|2024-07-16 02:22:10|17414.18|17334.18|17414.4|17334.4|17414.4|17334.4|17413.64|17333.64|10
1721096540000|2024-07-16 02:22:20|17414.69|17334.69|17413.09|17333.09|17414.69|17334.69|17413.09|17333.09|10
1721096550000|2024-07-16 02:22:30|17413.19|17333.19|17414.29|17334.29|17414.34|17334.34|17412.98|17332.98|10
1721096560000|2024-07-16 02:22:40|17414.25|17334.25|17414.07|17334.07|17414.25|17334.25|17413.73|17333.73|10
1721096570000|2024-07-16 02:22:50|17413.83|17333.83|17413.06|17333.06|17414.18|17334.18|17413.03|17333.03|10
1721096580000|2024-07-16 02:23:00|17412.98|17332.98|17413.01|17333.01|17413.35|17333.35|17412.75|17332.75|10
1721096590000|2024-07-16 02:23:10|17412.79|17332.79|17410.36|17330.36|17412.79|17332.79|17410.36|17330.36|10
1721096600000|2024-07-16 02:23:20|17409.45|17329.45|17408.31|17328.31|17411.14|17331.14|17408.31|17328.31|10
1721096610000|2024-07-16 02:23:30|17408.41|17328.41|17406.71|17326.71|17408.52|17328.52|17406.57|17326.57|9
1721096620000|2024-07-16 02:23:40|17406.78|17326.78|17405.74|17325.74|17406.78|17326.78|17405.74|17325.74|8
1721096630000|2024-07-16 02:23:50|17405.59|17325.59|17404.75|17324.75|17405.72|17325.72|17404.6|17324.6|8
1721096640000|2024-07-16 02:24:00|17404.73|17324.73|17405.17|17325.17|17405.28|17325.28|17404.73|17324.73|10
1721096650000|2024-07-16 02:24:10|17405.37|17325.37|17404.43|17324.43|17405.82|17325.82|17404.43|17324.43|10
1721096660000|2024-07-16 02:24:20|17404.4|17324.4|17406.99|17326.99|17406.99|17326.99|17404.4|17324.4|10
1721096670000|2024-07-16 02:24:30|17407.38|17327.38|17407.41|17327.41|17407.63|17327.63|17406.95|17326.95|10
1721096680000|2024-07-16 02:24:40|17407.43|17327.43|17408|17328|17408.2|17328.2|17407.37|17327.37|10
1721096690000|2024-07-16 02:24:50|17407.86|17327.86|17408.52|17328.52|17408.52|17328.52|17407.75|17327.75|9
1721096700000|2024-07-16 02:25:00|17409.02|17329.02|17408.71|17328.71|17409.02|17329.02|17408.39|17328.39|9
1721096710000|2024-07-16 02:25:10|17408.65|17328.65|17407.81|17327.81|17408.69|17328.69|17406.45|17326.45|8
1721096720000|2024-07-16 02:25:20|17407.9|17327.9|17408.43|17328.43|17409.05|17329.05|17407.9|17327.9|10
1721096730000|2024-07-16 02:25:30|17408.57|17328.57|17408.65|17328.65|17408.65|17328.65|17408.18|17328.18|9
1721096740000|2024-07-16 02:25:40|17408.71|17328.71|17412.85|17332.85|17412.85|17332.85|17408.71|17328.71|10
1721096750000|2024-07-16 02:25:50|17412.98|17332.98|17413.97|17333.97|17413.97|17333.97|17412.98|17332.98|9
1721096760000|2024-07-16 02:26:00|17413.75|17333.75|17416.95|17336.95|17416.95|17336.95|17413.75|17333.75|10
1721096770000|2024-07-16 02:26:10|17416.77|17336.77|17415.06|17335.06|17416.78|17336.78|17415.03|17335.03|9
1721096780000|2024-07-16 02:26:20|17415.11|17335.11|17415.47|17335.47|17415.47|17335.47|17415.06|17335.06|8
1721096790000|2024-07-16 02:26:30|17415.45|17335.45|17414.21|17334.21|17415.81|17335.81|17414.21|17334.21|10
1721096800000|2024-07-16 02:26:40|17413.83|17333.83|17410.46|17330.46|17413.83|17333.83|17410.46|17330.46|10
1721096810000|2024-07-16 02:26:50|17411.34|17331.34|17410.01|17330.01|17412.16|17332.16|17409.94|17329.94|10
1721096820000|2024-07-16 02:27:00|17409.97|17329.97|17410.44|17330.44|17410.66|17330.66|17409.75|17329.75|9
1721096830000|2024-07-16 02:27:10|17410.43|17330.43|17411.34|17331.34|17411.34|17331.34|17410.43|17330.43|7
1721096840000|2024-07-16 02:27:20|17411.36|17331.36|17411.13|17331.13|17411.37|17331.37|17410.73|17330.73|10
1721096850000|2024-07-16 02:27:30|17411.3|17331.3|17411.44|17331.44|17411.75|17331.75|17411.3|17331.3|10
1721096860000|2024-07-16 02:27:40|17411.37|17331.37|17410.73|17330.73|17411.37|17331.37|17410.11|17330.11|10
1721096870000|2024-07-16 02:27:50|17410.65|17330.65|17411.4|17331.4|17411.4|17331.4|17410.58|17330.58|10
1721096880000|2024-07-16 02:28:00|17411.77|17331.77|17409.65|17329.65|17412.55|17332.55|17409.65|17329.65|10
1721096890000|2024-07-16 02:28:10|17409.39|17329.39|17403.19|17323.19|17409.39|17329.39|17403.19|17323.19|10
1721096900000|2024-07-16 02:28:20|17403.31|17323.31|17403.13|17323.13|17403.31|17323.31|17402.81|17322.81|10
1721096910000|2024-07-16 02:28:30|17403.27|17323.27|17402.61|17322.61|17404.66|17324.66|17402.38|17322.38|10
1721096920000|2024-07-16 02:28:40|17400.34|17320.34|17397.45|17317.45|17400.34|17320.34|17396.98|17316.98|10
1721096930000|2024-07-16 02:28:50|17397.54|17317.54|17398.56|17318.56|17398.56|17318.56|17395.92|17315.92|10
1721096940000|2024-07-16 02:29:00|17398.45|17318.45|17399.87|17319.87|17399.99|17319.99|17398.45|17318.45|10
1721096950000|2024-07-16 02:29:10|17399.86|17319.86|17400.98|17320.98|17401.07|17321.07|17399.86|17319.86|8
1721096960000|2024-07-16 02:29:20|17400.95|17320.95|17400.14|17320.14|17400.95|17320.95|17400.06|17320.06|9
1721096970000|2024-07-16 02:29:30|17399.21|17319.21|17398.22|17318.22|17399.21|17319.21|17398.22|17318.22|10
1721096980000|2024-07-16 02:29:40|17397.69|17317.69|17396.56|17316.56|17397.69|17317.69|17396.32|17316.32|10
1721096990000|2024-07-16 02:29:50|17395.98|17315.98|17395.33|17315.33|17395.98|17315.98|17395|17315|10
1721097000000|2024-07-16 02:30:00|17395.83|17315.83|17395.1|17315.1|17396.06|17316.06|17395.1|17315.1|9
1721097010000|2024-07-16 02:30:10|17395.09|17315.09|17396.93|17316.93|17396.93|17316.93|17395.09|17315.09|10
1721097020000|2024-07-16 02:30:20|17396.81|17316.81|17398.23|17318.23|17398.26|17318.26|17396.81|17316.81|9
1721097030000|2024-07-16 02:30:30|17398.07|17318.07|17398.18|17318.18|17398.77|17318.77|17397.99|17317.99|10
1721097040000|2024-07-16 02:30:40|17398.28|17318.28|17397.75|17317.75|17398.5|17318.5|17397.75|17317.75|10
1721097050000|2024-07-16 02:30:50|17397.73|17317.73|17397.84|17317.84|17397.84|17317.84|17397.68|17317.68|9
1721097060000|2024-07-16 02:31:00|17397.8|17317.8|17397.86|17317.86|17398.8|17318.8|17397.8|17317.8|9
1721097070000|2024-07-16 02:31:10|17397.21|17317.21|17398.4|17318.4|17398.4|17318.4|17396.89|17316.89|9
1721097080000|2024-07-16 02:31:20|17398.46|17318.46|17398.35|17318.35|17398.46|17318.46|17398.26|17318.26|8
1721097090000|2024-07-16 02:31:30|17398.15|17318.15|17399.59|17319.59|17399.59|17319.59|17398.14|17318.14|10
1721097100000|2024-07-16 02:31:40|17399.63|17319.63|17400.38|17320.38|17400.39|17320.39|17399.62|17319.62|10
1721097110000|2024-07-16 02:31:50|17400.49|17320.49|17400.54|17320.54|17400.54|17320.54|17400.08|17320.08|8
1721097120000|2024-07-16 02:32:00|17400.5|17320.5|17400.94|17320.94|17401.42|17321.42|17400.5|17320.5|10
1721097130000|2024-07-16 02:32:10|17401|17321|17400.5|17320.5|17401.73|17321.73|17400.5|17320.5|10
1721097140000|2024-07-16 02:32:20|17400.43|17320.43|17400.24|17320.24|17400.47|17320.47|17399.99|17319.99|10
1721097150000|2024-07-16 02:32:30|17399.77|17319.77|17400.44|17320.44|17400.45|17320.45|17399.75|17319.75|10
1721097160000|2024-07-16 02:32:40|17400.34|17320.34|17400.22|17320.22|17400.34|17320.34|17400.22|17320.22|7
1721097170000|2024-07-16 02:32:50|17400.23|17320.23|17400.67|17320.67|17400.67|17320.67|17400.23|17320.23|7
1721097180000|2024-07-16 02:33:00|17400.64|17320.64|17401.11|17321.11|17401.4|17321.4|17400.53|17320.53|10
1721097190000|2024-07-16 02:33:10|17401.31|17321.31|17400.62|17320.62|17401.68|17321.68|17400.62|17320.62|9
1721097200000|2024-07-16 02:33:20|17400.49|17320.49|17399.76|17319.76|17400.49|17320.49|17399.76|17319.76|10
1721097210000|2024-07-16 02:33:30|17399.93|17319.93|17399.8|17319.8|17399.98|17319.98|17399.68|17319.68|8
1721097220000|2024-07-16 02:33:40|17399.82|17319.82|17401.28|17321.28|17401.38|17321.38|17399.82|17319.82|9
1721097230000|2024-07-16 02:33:50|17401.23|17321.23|17400.32|17320.32|17401.23|17321.23|17400.32|17320.32|9
1721097240000|2024-07-16 02:34:00|17399.23|17319.23|17397.15|17317.15|17399.23|17319.23|17397.15|17317.15|10
1721097250000|2024-07-16 02:34:10|17396.92|17316.92|17397.79|17317.79|17398.03|17318.03|17396.81|17316.81|10
1721097260000|2024-07-16 02:34:20|17397.59|17317.59|17392.43|17312.43|17397.59|17317.59|17392.43|17312.43|10
1721097270000|2024-07-16 02:34:30|17391.81|17311.81|17390.98|17310.98|17391.81|17311.81|17390.97|17310.97|8
1721097280000|2024-07-16 02:34:40|17391.35|17311.35|17391.9|17311.9|17392.13|17312.13|17391.35|17311.35|10
1721097290000|2024-07-16 02:34:50|17391.87|17311.87|17390.82|17310.82|17391.87|17311.87|17390.82|17310.82|9
1721097300000|2024-07-16 02:35:00|17390.24|17310.24|17390.65|17310.65|17390.65|17310.65|17389.86|17309.86|10
1721097310000|2024-07-16 02:35:10|17390.77|17310.77|17391.65|17311.65|17391.77|17311.77|17390.77|17310.77|10
1721097320000|2024-07-16 02:35:20|17391.69|17311.69|17390.16|17310.16|17391.72|17311.72|17389.07|17309.07|10
1721097330000|2024-07-16 02:35:30|17390.65|17310.65|17392.27|17312.27|17392.27|17312.27|17390.65|17310.65|10
1721097340000|2024-07-16 02:35:40|17392.32|17312.32|17392.81|17312.81|17392.92|17312.92|17392.32|17312.32|10
1721097350000|2024-07-16 02:35:50|17392.98|17312.98|17397.33|17317.33|17397.62|17317.62|17392.98|17312.98|10
1721097360000|2024-07-16 02:36:00|17397.64|17317.64|17397.67|17317.67|17398.54|17318.54|17397.52|17317.52|9
1721097370000|2024-07-16 02:36:10|17397.56|17317.56|17397.31|17317.31|17397.69|17317.69|17397.31|17317.31|10
1721097380000|2024-07-16 02:36:20|17397.19|17317.19|17396.97|17316.97|17397.19|17317.19|17396.75|17316.75|10
1721097390000|2024-07-16 02:36:30|17396.82|17316.82|17395.61|17315.61|17396.94|17316.94|17395.52|17315.52|10
1721097400000|2024-07-16 02:36:40|17395.6|17315.6|17395.82|17315.82|17395.82|17315.82|17395.21|17315.21|10
1721097410000|2024-07-16 02:36:50|17396.18|17316.18|17396.21|17316.21|17396.21|17316.21|17395.48|17315.48|10
1721097420000|2024-07-16 02:37:00|17396.28|17316.28|17397.23|17317.23|17397.23|17317.23|17396.28|17316.28|10
1721097430000|2024-07-16 02:37:10|17397.36|17317.36|17397.82|17317.82|17398.37|17318.37|17397.36|17317.36|10
1721097440000|2024-07-16 02:37:20|17397.84|17317.84|17398.43|17318.43|17398.53|17318.53|17397.82|17317.82|10
1721097450000|2024-07-16 02:37:30|17398.45|17318.45|17398.7|17318.7|17398.81|17318.81|17398.45|17318.45|9
1721097460000|2024-07-16 02:37:40|17398.65|17318.65|17399.38|17319.38|17399.4|17319.4|17398.65|17318.65|10
1721097470000|2024-07-16 02:37:50|17399.72|17319.72|17399.2|17319.2|17400.08|17320.08|17399.2|17319.2|10
1721097480000|2024-07-16 02:38:00|17398.99|17318.99|17396.79|17316.79|17398.99|17318.99|17396.48|17316.48|10
1721097490000|2024-07-16 02:38:10|17396.95|17316.95|17397.24|17317.24|17397.39|17317.39|17396.38|17316.38|10
1721097500000|2024-07-16 02:38:20|17397.41|17317.41|17398.43|17318.43|17398.43|17318.43|17397.38|17317.38|10
1721097510000|2024-07-16 02:38:30|17398.58|17318.58|17401.49|17321.49|17401.49|17321.49|17398.42|17318.42|10
1721097520000|2024-07-16 02:38:40|17401.87|17321.87|17402.82|17322.82|17402.93|17322.93|17401.87|17321.87|10
1721097530000|2024-07-16 02:38:50|17402.84|17322.84|17404.28|17324.28|17404.31|17324.31|17402.84|17322.84|9
1721097540000|2024-07-16 02:39:00|17404.38|17324.38|17405.26|17325.26|17405.26|17325.26|17404.38|17324.38|9
1721097550000|2024-07-16 02:39:10|17405.47|17325.47|17405.76|17325.76|17405.78|17325.78|17405.47|17325.47|8
1721097560000|2024-07-16 02:39:20|17405.67|17325.67|17406.47|17326.47|17406.47|17326.47|17405.67|17325.67|9
1721097570000|2024-07-16 02:39:30|17406.49|17326.49|17407.25|17327.25|17407.42|17327.42|17406.49|17326.49|8
1721097580000|2024-07-16 02:39:40|17406.85|17326.85|17406.39|17326.39|17406.85|17326.85|17406.39|17326.39|10
1721097590000|2024-07-16 02:39:50|17406.53|17326.53|17406.74|17326.74|17406.96|17326.96|17406.53|17326.53|9
1721097600000|2024-07-16 02:40:00|17407.11|17327.11|17408.9|17328.9|17408.9|17328.9|17406.95|17326.95|7
1721097610000|2024-07-16 02:40:10|17408.79|17328.79|17407.94|17327.94|17408.82|17328.82|17407.85|17327.85|10
1721097620000|2024-07-16 02:40:20|17407.95|17327.95|17406.68|17326.68|17408.1|17328.1|17406.68|17326.68|10
1721097630000|2024-07-16 02:40:30|17406.88|17326.88|17407.07|17327.07|17407.31|17327.31|17406.73|17326.73|9
1721097640000|2024-07-16 02:40:40|17407.39|17327.39|17407.64|17327.64|17407.64|17327.64|17407.39|17327.39|10
1721097650000|2024-07-16 02:40:50|17407.69|17327.69|17409.22|17329.22|17409.31|17329.31|17407.69|17327.69|9
1721097660000|2024-07-16 02:41:00|17409.3|17329.3|17411.29|17331.29|17411.29|17331.29|17409.27|17329.27|8
1721097670000|2024-07-16 02:41:10|17411.28|17331.28|17409.38|17329.38|17411.28|17331.28|17409.36|17329.36|10
1721097680000|2024-07-16 02:41:20|17409.34|17329.34|17409.63|17329.63|17409.63|17329.63|17408.47|17328.47|10
1721097690000|2024-07-16 02:41:30|17409.71|17329.71|17410.11|17330.11|17410.11|17330.11|17409.54|17329.54|10
1721097700000|2024-07-16 02:41:40|17409.93|17329.93|17410.71|17330.71|17410.71|17330.71|17409.93|17329.93|10
1721097710000|2024-07-16 02:41:50|17410.77|17330.77|17413.09|17333.09|17413.09|17333.09|17410.77|17330.77|10
1721097720000|2024-07-16 02:42:00|17413.82|17333.82|17415.59|17335.59|17415.61|17335.61|17413.82|17333.82|10
1721097730000|2024-07-16 02:42:10|17415.87|17335.87|17416.21|17336.21|17417.26|17337.26|17415.77|17335.77|10
1721097740000|2024-07-16 02:42:20|17415.51|17335.51|17417.41|17337.41|17417.41|17337.41|17415.51|17335.51|10
1721097750000|2024-07-16 02:42:30|17417.51|17337.51|17417.03|17337.03|17417.53|17337.53|17416.83|17336.83|8
1721097760000|2024-07-16 02:42:40|17416.49|17336.49|17415.98|17335.98|17416.77|17336.77|17415.92|17335.92|8
1721097770000|2024-07-16 02:42:50|17415.94|17335.94|17418.08|17338.08|17418.08|17338.08|17415.82|17335.82|10
1721097780000|2024-07-16 02:43:00|17418.19|17338.19|17418.29|17338.29|17418.47|17338.47|17418.16|17338.16|10
1721097790000|2024-07-16 02:43:10|17418.56|17338.56|17419|17339|17419.06|17339.06|17418.56|17338.56|10
1721097800000|2024-07-16 02:43:20|17419.48|17339.48|17418.02|17338.02|17419.48|17339.48|17417.53|17337.53|10
1721097810000|2024-07-16 02:43:30|17418.18|17338.18|17417.76|17337.76|17418.29|17338.29|17417.59|17337.59|10
1721097820000|2024-07-16 02:43:40|17417.58|17337.58|17414.93|17334.93|17417.58|17337.58|17414.93|17334.93|9
1721097830000|2024-07-16 02:43:50|17413.83|17333.83|17413.24|17333.24|17413.83|17333.83|17412.97|17332.97|10
1721097840000|2024-07-16 02:44:00|17413.26|17333.26|17415.44|17335.44|17415.44|17335.44|17413.26|17333.26|9
1721097850000|2024-07-16 02:44:10|17415.36|17335.36|17417.57|17337.57|17417.57|17337.57|17415.36|17335.36|10
1721097860000|2024-07-16 02:44:20|17417.74|17337.74|17418.41|17338.41|17418.59|17338.59|17417.71|17337.71|9
1721097870000|2024-07-16 02:44:30|17418.34|17338.34|17420.18|17340.18|17420.53|17340.53|17418.23|17338.23|9
1721097880000|2024-07-16 02:44:40|17420.86|17340.86|17418.84|17338.84|17420.86|17340.86|17418.68|17338.68|10
1721097890000|2024-07-16 02:44:50|17418.56|17338.56|17420.99|17340.99|17420.99|17340.99|17418.56|17338.56|10
1721097900000|2024-07-16 02:45:00|17421|17341|17419.84|17339.84|17421.62|17341.62|17419.74|17339.74|10
1721097910000|2024-07-16 02:45:10|17419.72|17339.72|17420.11|17340.11|17420.15|17340.15|17419.31|17339.31|10
1721097920000|2024-07-16 02:45:20|17420.12|17340.12|17420.16|17340.16|17420.2|17340.2|17420.08|17340.08|10
1721097930000|2024-07-16 02:45:30|17421.43|17341.43|17422.56|17342.56|17422.56|17342.56|17421.25|17341.25|10
1721097940000|2024-07-16 02:45:40|17423.13|17343.13|17423.47|17343.47|17423.55|17343.55|17423.13|17343.13|10
1721097950000|2024-07-16 02:45:50|17423.44|17343.44|17423.14|17343.14|17424.23|17344.23|17423.14|17343.14|10
1721097960000|2024-07-16 02:46:00|17422.81|17342.81|17421.17|17341.17|17422.81|17342.81|17421.17|17341.17|9
1721097970000|2024-07-16 02:46:10|17420.75|17340.75|17417.33|17337.33|17421.43|17341.43|17417.33|17337.33|10
1721097980000|2024-07-16 02:46:20|17417.31|17337.31|17412.51|17332.51|17417.31|17337.31|17412.51|17332.51|10
1721097990000|2024-07-16 02:46:30|17412.47|17332.47|17411.88|17331.88|17412.92|17332.92|17411.85|17331.85|10
1721098000000|2024-07-16 02:46:40|17411.61|17331.61|17411.13|17331.13|17411.79|17331.79|17411.13|17331.13|9
1721098010000|2024-07-16 02:46:50|17410.85|17330.85|17409.43|17329.43|17410.85|17330.85|17409.43|17329.43|10
1721098020000|2024-07-16 02:47:00|17409.4|17329.4|17410.81|17330.81|17410.81|17330.81|17407.42|17327.42|9
1721098030000|2024-07-16 02:47:10|17410.52|17330.52|17413.51|17333.51|17413.51|17333.51|17410.52|17330.52|10
1721098040000|2024-07-16 02:47:20|17413.81|17333.81|17413.36|17333.36|17413.95|17333.95|17413.36|17333.36|10
1721098050000|2024-07-16 02:47:30|17413.3|17333.3|17413.34|17333.34|17413.66|17333.66|17413.21|17333.21|10
1721098060000|2024-07-16 02:47:40|17413.19|17333.19|17414.06|17334.06|17414.54|17334.54|17413.19|17333.19|10
1721098070000|2024-07-16 02:47:50|17413.95|17333.95|17413.82|17333.82|17413.95|17333.95|17413.66|17333.66|10
1721098080000|2024-07-16 02:48:00|17413.58|17333.58|17407.48|17327.48|17413.58|17333.58|17407.48|17327.48|10
1721098090000|2024-07-16 02:48:10|17407.22|17327.22|17407.19|17327.19|17407.22|17327.22|17406.23|17326.23|10
1721098100000|2024-07-16 02:48:20|17407.46|17327.46|17408.54|17328.54|17408.69|17328.69|17407.46|17327.46|10
1721098110000|2024-07-16 02:48:30|17407.43|17327.43|17406.52|17326.52|17407.43|17327.43|17406.52|17326.52|10
1721098120000|2024-07-16 02:48:40|17405.99|17325.99|17407.18|17327.18|17407.95|17327.95|17405.35|17325.35|9
1721098130000|2024-07-16 02:48:50|17406.95|17326.95|17405.77|17325.77|17406.95|17326.95|17405.77|17325.77|9
1721098140000|2024-07-16 02:49:00|17405.38|17325.38|17405.74|17325.74|17405.88|17325.88|17405.38|17325.38|10
1721098150000|2024-07-16 02:49:10|17404.67|17324.67|17404.08|17324.08|17404.67|17324.67|17403.62|17323.62|10
1721098160000|2024-07-16 02:49:20|17404.23|17324.23|17403.31|17323.31|17404.34|17324.34|17403.31|17323.31|10
1721098170000|2024-07-16 02:49:30|17403.34|17323.34|17402.23|17322.23|17403.34|17323.34|17402.23|17322.23|9
1721098180000|2024-07-16 02:49:40|17402.21|17322.21|17403.07|17323.07|17403.07|17323.07|17402.21|17322.21|8
1721098190000|2024-07-16 02:49:50|17403.22|17323.22|17404.2|17324.2|17404.2|17324.2|17403.22|17323.22|10
1721098200000|2024-07-16 02:50:00|17404.19|17324.19|17404.12|17324.12|17404.53|17324.53|17403.94|17323.94|10
1721098210000|2024-07-16 02:50:10|17404.03|17324.03|17406.52|17326.52|17406.52|17326.52|17403.94|17323.94|10
1721098220000|2024-07-16 02:50:20|17406.46|17326.46|17405.48|17325.48|17406.59|17326.59|17405.48|17325.48|10
1721098230000|2024-07-16 02:50:30|17405.4|17325.4|17404.12|17324.12|17405.46|17325.46|17404.12|17324.12|9
1721098240000|2024-07-16 02:50:40|17403.93|17323.93|17403.24|17323.24|17403.93|17323.93|17403.24|17323.24|10
1721098250000|2024-07-16 02:50:50|17403.41|17323.41|17402.53|17322.53|17403.41|17323.41|17402.53|17322.53|7
1721098260000|2024-07-16 02:51:00|17402.47|17322.47|17401.7|17321.7|17402.86|17322.86|17401.64|17321.64|10
1721098270000|2024-07-16 02:51:10|17401.85|17321.85|17401.87|17321.87|17401.88|17321.88|17401.83|17321.83|9
1721098280000|2024-07-16 02:51:20|17401.96|17321.96|17400.24|17320.24|17401.96|17321.96|17400.24|17320.24|9
1721098290000|2024-07-16 02:51:30|17400.02|17320.02|17399.23|17319.23|17400.09|17320.09|17399.23|17319.23|9
1721098300000|2024-07-16 02:51:40|17399.9|17319.9|17398.87|17318.87|17400.16|17320.16|17398.87|17318.87|10
1721098310000|2024-07-16 02:51:50|17398.39|17318.39|17397.5|17317.5|17398.39|17318.39|17397.48|17317.48|7
1721098320000|2024-07-16 02:52:00|17397.49|17317.49|17395.61|17315.61|17397.83|17317.83|17395.61|17315.61|10
1721098330000|2024-07-16 02:52:10|17395.39|17315.39|17394.37|17314.37|17395.39|17315.39|17394.37|17314.37|9
1721098340000|2024-07-16 02:52:20|17394.28|17314.28|17388.15|17308.15|17394.28|17314.28|17388.15|17308.15|10
1721098350000|2024-07-16 02:52:30|17388.48|17308.48|17382.52|17302.52|17388.59|17308.59|17382.52|17302.52|10
1721098360000|2024-07-16 02:52:40|17382.31|17302.31|17380.76|17300.76|17382.68|17302.68|17380.76|17300.76|10
1721098370000|2024-07-16 02:52:50|17380.8|17300.8|17381.18|17301.18|17381.63|17301.63|17380.76|17300.76|10
1721098380000|2024-07-16 02:53:00|17381.13|17301.13|17379.87|17299.87|17381.13|17301.13|17379.87|17299.87|8
1721098390000|2024-07-16 02:53:10|17379.64|17299.64|17378.48|17298.48|17379.64|17299.64|17378.45|17298.45|10
1721098400000|2024-07-16 02:53:20|17378.87|17298.87|17379.05|17299.05|17379.05|17299.05|17378.58|17298.58|10
1721098410000|2024-07-16 02:53:30|17378.77|17298.77|17378.4|17298.4|17378.77|17298.77|17376.58|17296.58|10
1721098420000|2024-07-16 02:53:40|17378.55|17298.55|17378.84|17298.84|17378.84|17298.84|17378.4|17298.4|10
1721098430000|2024-07-16 02:53:50|17377.71|17297.71|17378.6|17298.6|17378.84|17298.84|17377.3|17297.3|9
1721098440000|2024-07-16 02:54:00|17378.43|17298.43|17378.87|17298.87|17379.95|17299.95|17378.43|17298.43|10
1721098450000|2024-07-16 02:54:10|17378.76|17298.76|17378.67|17298.67|17378.78|17298.78|17378.46|17298.46|9
1721098460000|2024-07-16 02:54:20|17379.04|17299.04|17379.77|17299.77|17379.77|17299.77|17378.85|17298.85|9
1721098470000|2024-07-16 02:54:30|17379.78|17299.78|17381.11|17301.11|17381.45|17301.45|17379.78|17299.78|9
1721098480000|2024-07-16 02:54:40|17381.47|17301.47|17383.02|17303.02|17383.02|17303.02|17381.47|17301.47|10
1721098490000|2024-07-16 02:54:50|17383.3|17303.3|17384.63|17304.63|17384.85|17304.85|17383.3|17303.3|9
1721098500000|2024-07-16 02:55:00|17384.69|17304.69|17386.35|17306.35|17386.35|17306.35|17384.69|17304.69|10
1721098510000|2024-07-16 02:55:10|17386.86|17306.86|17394.89|17314.89|17394.89|17314.89|17386.86|17306.86|10
1721098520000|2024-07-16 02:55:20|17394.34|17314.34|17393.1|17313.1|17395.61|17315.61|17393.1|17313.1|10
1721098530000|2024-07-16 02:55:30|17394.09|17314.09|17400.49|17320.49|17400.49|17320.49|17394.09|17314.09|10
1721098540000|2024-07-16 02:55:40|17400.28|17320.28|17400.18|17320.18|17400.28|17320.28|17399.98|17319.98|8
1721098550000|2024-07-16 02:55:50|17400.17|17320.17|17400.79|17320.79|17400.79|17320.79|17400.17|17320.17|7
1721098560000|2024-07-16 02:56:00|17401.01|17321.01|17401.26|17321.26|17401.96|17321.96|17401.01|17321.01|10
1721098570000|2024-07-16 02:56:10|17401.15|17321.15|17401.1|17321.1|17401.41|17321.41|17400.94|17320.94|10
1721098580000|2024-07-16 02:56:20|17401.11|17321.11|17402.35|17322.35|17403.28|17323.28|17401.06|17321.06|10
1721098590000|2024-07-16 02:56:30|17401.67|17321.67|17406.59|17326.59|17406.59|17326.59|17401.67|17321.67|10
1721098600000|2024-07-16 02:56:40|17406.26|17326.26|17407.13|17327.13|17407.13|17327.13|17406.15|17326.15|9
1721098610000|2024-07-16 02:56:50|17407.22|17327.22|17412.72|17332.72|17412.72|17332.72|17407.22|17327.22|10
1721098620000|2024-07-16 02:57:00|17412.61|17332.61|17414.14|17334.14|17414.14|17334.14|17412.61|17332.61|10
1721098630000|2024-07-16 02:57:10|17414.1|17334.1|17415.51|17335.51|17415.53|17335.53|17414.1|17334.1|9
1721098640000|2024-07-16 02:57:20|17415.4|17335.4|17417.36|17337.36|17417.36|17337.36|17415.4|17335.4|10
1721098650000|2024-07-16 02:57:30|17417.24|17337.24|17417.56|17337.56|17418.18|17338.18|17417.21|17337.21|10
1721098660000|2024-07-16 02:57:40|17418.33|17338.33|17419.13|17339.13|17419.13|17339.13|17417.61|17337.61|10
1721098670000|2024-07-16 02:57:50|17419.2|17339.2|17419.71|17339.71|17419.96|17339.96|17418.58|17338.58|10
1721098680000|2024-07-16 02:58:00|17418.6|17338.6|17418.05|17338.05|17418.6|17338.6|17417.53|17337.53|10
1721098690000|2024-07-16 02:58:10|17418.09|17338.09|17417.94|17337.94|17418.09|17338.09|17417.17|17337.17|10
1721098700000|2024-07-16 02:58:20|17417.77|17337.77|17416.46|17336.46|17417.89|17337.89|17416.46|17336.46|9
1721098710000|2024-07-16 02:58:30|17417.14|17337.14|17415.76|17335.76|17417.16|17337.16|17415.45|17335.45|10
1721098720000|2024-07-16 02:58:40|17415.88|17335.88|17417.84|17337.84|17417.84|17337.84|17415.88|17335.88|9
1721098730000|2024-07-16 02:58:50|17417.43|17337.43|17419.59|17339.59|17419.84|17339.84|17417.43|17337.43|10
1721098740000|2024-07-16 02:59:00|17419.79|17339.79|17418.98|17338.98|17420.26|17340.26|17418.91|17338.91|10
1721098750000|2024-07-16 02:59:10|17419.09|17339.09|17419.96|17339.96|17419.99|17339.99|17419.09|17339.09|10
1721098760000|2024-07-16 02:59:20|17420.02|17340.02|17422.18|17342.18|17422.31|17342.31|17420|17340|10
1721098770000|2024-07-16 02:59:30|17422.2|17342.2|17421.69|17341.69|17422.2|17342.2|17420.78|17340.78|10
1721098780000|2024-07-16 02:59:40|17422.83|17342.83|17422.86|17342.86|17422.86|17342.86|17422.26|17342.26|10
1721098790000|2024-07-16 02:59:50|17422.74|17342.74|17422.99|17342.99|17423.01|17343.01|17422.61|17342.61|8
1721098800000|2024-07-16 03:00:00|17423.06|17343.06|17421.16|17341.16|17423.06|17343.06|17420.44|17340.44|10
1721098810000|2024-07-16 03:00:10|17421.34|17341.34|17422.11|17342.11|17422.28|17342.28|17421.26|17341.26|10
1721098820000|2024-07-16 03:00:20|17422.07|17342.07|17419.3|17339.3|17422.32|17342.32|17419.28|17339.28|10
1721098830000|2024-07-16 03:00:30|17418.82|17338.82|17418.92|17338.92|17418.93|17338.93|17418.37|17338.37|10
1721098840000|2024-07-16 03:00:40|17419.06|17339.06|17418.01|17338.01|17419.14|17339.14|17417.84|17337.84|10
1721098850000|2024-07-16 03:00:50|17418.13|17338.13|17416.02|17336.02|17418.13|17338.13|17416.02|17336.02|10
1721098860000|2024-07-16 03:01:00|17415.99|17335.99|17415.85|17335.85|17416.71|17336.71|17415.85|17335.85|9
1721098870000|2024-07-16 03:01:10|17415.77|17335.77|17413.28|17333.28|17415.77|17335.77|17412.92|17332.92|10
1721098880000|2024-07-16 03:01:20|17413.42|17333.42|17411.14|17331.14|17413.42|17333.42|17411.14|17331.14|10
1721098890000|2024-07-16 03:01:30|17410.97|17330.97|17410.1|17330.1|17411.1|17331.1|17409.98|17329.98|10
1721098900000|2024-07-16 03:01:40|17410.11|17330.11|17410.79|17330.79|17410.79|17330.79|17409.53|17329.53|9
1721098910000|2024-07-16 03:01:50|17410.58|17330.58|17413.66|17333.66|17413.66|17333.66|17410.51|17330.51|10
1721098920000|2024-07-16 03:02:00|17413.5|17333.5|17414.73|17334.73|17414.75|17334.75|17413.5|17333.5|10
1721098930000|2024-07-16 03:02:10|17414.81|17334.81|17414.32|17334.32|17415.42|17335.42|17414.03|17334.03|10
1721098940000|2024-07-16 03:02:20|17414.42|17334.42|17414.81|17334.81|17414.89|17334.89|17414.42|17334.42|9
1721098950000|2024-07-16 03:02:30|17414.68|17334.68|17414.74|17334.74|17414.74|17334.74|17413.72|17333.72|10
1721098960000|2024-07-16 03:02:40|17415.11|17335.11|17413.13|17333.13|17415.33|17335.33|17413.13|17333.13|10
1721098970000|2024-07-16 03:02:50|17412.99|17332.99|17411.74|17331.74|17412.99|17332.99|17411.74|17331.74|9
1721098980000|2024-07-16 03:03:00|17411.54|17331.54|17407.57|17327.57|17411.77|17331.77|17407.57|17327.57|10
1721098990000|2024-07-16 03:03:10|17407.25|17327.25|17401.91|17321.91|17407.25|17327.25|17401.91|17321.91|10
1721099000000|2024-07-16 03:03:20|17401.76|17321.76|17400.62|17320.62|17402.88|17322.88|17400.62|17320.62|10
1721099010000|2024-07-16 03:03:30|17400.54|17320.54|17399.39|17319.39|17400.54|17320.54|17399.39|17319.39|8
1721099020000|2024-07-16 03:03:40|17399.37|17319.37|17399.72|17319.72|17400.04|17320.04|17399.25|17319.25|9
1721099030000|2024-07-16 03:03:50|17399.11|17319.11|17397.92|17317.92|17399.11|17319.11|17397.73|17317.73|9
1721099040000|2024-07-16 03:04:00|17397.75|17317.75|17395.47|17315.47|17397.75|17317.75|17395.47|17315.47|10
1721099050000|2024-07-16 03:04:10|17396.42|17316.42|17394.88|17314.88|17397.1|17317.1|17394.88|17314.88|10
1721099060000|2024-07-16 03:04:20|17394.78|17314.78|17394.99|17314.99|17394.99|17314.99|17394.53|17314.53|10
1721099070000|2024-07-16 03:04:30|17395.25|17315.25|17397.06|17317.06|17397.06|17317.06|17395.25|17315.25|10
1721099080000|2024-07-16 03:04:40|17396.96|17316.96|17395.21|17315.21|17396.96|17316.96|17395.21|17315.21|10
1721099090000|2024-07-16 03:04:50|17395.09|17315.09|17393.89|17313.89|17395.87|17315.87|17393.89|17313.89|9
1721099100000|2024-07-16 03:05:00|17393.95|17313.95|17393.25|17313.25|17393.95|17313.95|17393.25|17313.25|9
1721099110000|2024-07-16 03:05:10|17393.04|17313.04|17394.35|17314.35|17394.39|17314.39|17393.04|17313.04|9
1721099120000|2024-07-16 03:05:20|17393.97|17313.97|17394.86|17314.86|17394.86|17314.86|17393.85|17313.85|10
1721099130000|2024-07-16 03:05:30|17394.97|17314.97|17395.78|17315.78|17396.22|17316.22|17394.97|17314.97|10
1721099140000|2024-07-16 03:05:40|17395.72|17315.72|17397.71|17317.71|17397.71|17317.71|17395.67|17315.67|10
1721099150000|2024-07-16 03:05:50|17397.72|17317.72|17398.26|17318.26|17398.26|17318.26|17397.72|17317.72|9
1721099160000|2024-07-16 03:06:00|17398.45|17318.45|17400.55|17320.55|17400.55|17320.55|17398.45|17318.45|9
1721099170000|2024-07-16 03:06:10|17400.35|17320.35|17402.82|17322.82|17402.82|17322.82|17400.35|17320.35|10
1721099180000|2024-07-16 03:06:20|17402.6|17322.6|17401.8|17321.8|17402.88|17322.88|17401.8|17321.8|9
1721099190000|2024-07-16 03:06:30|17401.92|17321.92|17400.72|17320.72|17401.92|17321.92|17400.72|17320.72|9
1721099200000|2024-07-16 03:06:40|17400.63|17320.63|17402.2|17322.2|17402.42|17322.42|17400.51|17320.51|10
1721099210000|2024-07-16 03:06:50|17402.26|17322.26|17402.45|17322.45|17402.45|17322.45|17401.51|17321.51|10
1721099220000|2024-07-16 03:07:00|17402.84|17322.84|17403.2|17323.2|17403.2|17323.2|17402.8|17322.8|10
1721099230000|2024-07-16 03:07:10|17403.35|17323.35|17405.85|17325.85|17405.85|17325.85|17403.35|17323.35|10
1721099240000|2024-07-16 03:07:20|17406.16|17326.16|17404.86|17324.86|17406.19|17326.19|17404.86|17324.86|10
1721099250000|2024-07-16 03:07:30|17405.08|17325.08|17402.69|17322.69|17405.08|17325.08|17401.95|17321.95|10
1721099260000|2024-07-16 03:07:40|17403.08|17323.08|17405|17325|17405.94|17325.94|17403.08|17323.08|10
1721099270000|2024-07-16 03:07:50|17404.92|17324.92|17404.07|17324.07|17405.49|17325.49|17404.07|17324.07|9
1721099280000|2024-07-16 03:08:00|17404.17|17324.17|17404.72|17324.72|17404.72|17324.72|17404.12|17324.12|9
1721099290000|2024-07-16 03:08:10|17403.79|17323.79|17404.97|17324.97|17404.97|17324.97|17403.07|17323.07|10
1721099300000|2024-07-16 03:08:20|17405.12|17325.12|17406|17326|17406.21|17326.21|17405.12|17325.12|10
1721099310000|2024-07-16 03:08:30|17406.13|17326.13|17406.51|17326.51|17406.61|17326.61|17406.08|17326.08|10
1721099320000|2024-07-16 03:08:40|17406.13|17326.13|17407.43|17327.43|17407.43|17327.43|17406.13|17326.13|10
1721099330000|2024-07-16 03:08:50|17407.24|17327.24|17408.24|17328.24|17408.24|17328.24|17407.24|17327.24|10
1721099340000|2024-07-16 03:09:00|17408.34|17328.34|17407.87|17327.87|17408.34|17328.34|17407.75|17327.75|9
1721099350000|2024-07-16 03:09:10|17408.5|17328.5|17408.85|17328.85|17408.85|17328.85|17408.5|17328.5|9
1721099360000|2024-07-16 03:09:20|17407.92|17327.92|17407.04|17327.04|17407.92|17327.92|17405.97|17325.97|10
1721099370000|2024-07-16 03:09:30|17406.76|17326.76|17404.9|17324.9|17406.76|17326.76|17404.89|17324.89|10
1721099380000|2024-07-16 03:09:40|17405.25|17325.25|17406.53|17326.53|17406.57|17326.57|17405.15|17325.15|10
1721099390000|2024-07-16 03:09:50|17406.6|17326.6|17406.07|17326.07|17406.6|17326.6|17406.07|17326.07|10
1721099400000|2024-07-16 03:10:00|17405.88|17325.88|17404.69|17324.69|17405.88|17325.88|17404.69|17324.69|10
1721099410000|2024-07-16 03:10:10|17404.63|17324.63|17403.38|17323.38|17404.65|17324.65|17403.38|17323.38|10
1721099420000|2024-07-16 03:10:20|17403.17|17323.17|17404.61|17324.61|17404.87|17324.87|17402.95|17322.95|10
1721099430000|2024-07-16 03:10:30|17404.55|17324.55|17403.31|17323.31|17404.55|17324.55|17403.31|17323.31|10
1721099440000|2024-07-16 03:10:40|17403.3|17323.3|17402.16|17322.16|17403.37|17323.37|17401.64|17321.64|9
1721099450000|2024-07-16 03:10:50|17402.38|17322.38|17402.45|17322.45|17402.51|17322.51|17402.34|17322.34|9
1721099460000|2024-07-16 03:11:00|17402.5|17322.5|17403.15|17323.15|17403.15|17323.15|17402.19|17322.19|9
1721099470000|2024-07-16 03:11:10|17403.01|17323.01|17403.29|17323.29|17403.29|17323.29|17402.93|17322.93|10
1721099480000|2024-07-16 03:11:20|17403.35|17323.35|17402.72|17322.72|17403.4|17323.4|17402.5|17322.5|10
1721099490000|2024-07-16 03:11:30|17402.73|17322.73|17401.16|17321.16|17402.73|17322.73|17401.16|17321.16|9
1721099500000|2024-07-16 03:11:40|17401.3|17321.3|17399.93|17319.93|17401.52|17321.52|17399.59|17319.59|9
1721099510000|2024-07-16 03:11:50|17400.15|17320.15|17400.48|17320.48|17400.57|17320.57|17400.15|17320.15|9
1721099520000|2024-07-16 03:12:00|17400.7|17320.7|17403.36|17323.36|17403.81|17323.81|17400.55|17320.55|9
1721099530000|2024-07-16 03:12:10|17403.25|17323.25|17404.51|17324.51|17404.65|17324.65|17403.25|17323.25|9
1721099540000|2024-07-16 03:12:20|17404.79|17324.79|17406.29|17326.29|17406.29|17326.29|17404.79|17324.79|9
1721099550000|2024-07-16 03:12:30|17406.32|17326.32|17407.64|17327.64|17407.64|17327.64|17406.32|17326.32|9
1721099560000|2024-07-16 03:12:40|17407.7|17327.7|17408.18|17328.18|17408.18|17328.18|17407.7|17327.7|10
1721099570000|2024-07-16 03:12:50|17408.25|17328.25|17405.53|17325.53|17408.33|17328.33|17405.53|17325.53|10
1721099580000|2024-07-16 03:13:00|17405.24|17325.24|17406.12|17326.12|17406.13|17326.13|17405.19|17325.19|10
1721099590000|2024-07-16 03:13:10|17406.16|17326.16|17406.34|17326.34|17406.35|17326.35|17405.87|17325.87|10
1721099600000|2024-07-16 03:13:20|17406.32|17326.32|17407.14|17327.14|17407.14|17327.14|17406.06|17326.06|9
1721099610000|2024-07-16 03:13:30|17407.16|17327.16|17409.62|17329.62|17409.62|17329.62|17407.16|17327.16|10
1721099620000|2024-07-16 03:13:40|17410.1|17330.1|17410.21|17330.21|17410.49|17330.49|17410.1|17330.1|9
1721099630000|2024-07-16 03:13:50|17410.22|17330.22|17410.15|17330.15|17410.42|17330.42|17409.8|17329.8|9
1721099640000|2024-07-16 03:14:00|17410.19|17330.19|17410.11|17330.11|17410.31|17330.31|17410.03|17330.03|9
1721099650000|2024-07-16 03:14:10|17410.3|17330.3|17411.88|17331.88|17411.88|17331.88|17410.3|17330.3|10
1721099660000|2024-07-16 03:14:20|17412.18|17332.18|17412.52|17332.52|17412.69|17332.69|17412.18|17332.18|10
1721099670000|2024-07-16 03:14:30|17412.63|17332.63|17413.64|17333.64|17413.64|17333.64|17412.63|17332.63|10
1721099680000|2024-07-16 03:14:40|17413.71|17333.71|17415.45|17335.45|17415.45|17335.45|17413.67|17333.67|10
1721099690000|2024-07-16 03:14:50|17415.48|17335.48|17415.01|17335.01|17415.48|17335.48|17414.82|17334.82|9
1721099700000|2024-07-16 03:15:00|17414.96|17334.96|17416.15|17336.15|17416.19|17336.19|17414.96|17334.96|9
1721099710000|2024-07-16 03:15:10|17415.92|17335.92|17417.74|17337.74|17417.74|17337.74|17415.84|17335.84|10
1721099720000|2024-07-16 03:15:20|17417.79|17337.79|17416.88|17336.88|17417.79|17337.79|17416.88|17336.88|10
1721099730000|2024-07-16 03:15:30|17416.85|17336.85|17418.03|17338.03|17418.03|17338.03|17416.85|17336.85|9
1721099740000|2024-07-16 03:15:40|17418.01|17338.01|17418.88|17338.88|17418.88|17338.88|17418.01|17338.01|10
1721099750000|2024-07-16 03:15:50|17418.77|17338.77|17417.24|17337.24|17418.77|17338.77|17417.16|17337.16|10
1721099760000|2024-07-16 03:16:00|17417.29|17337.29|17418.4|17338.4|17418.44|17338.44|17417.2|17337.2|10
1721099770000|2024-07-16 03:16:10|17418.77|17338.77|17418.68|17338.68|17419.17|17339.17|17418.68|17338.68|8
1721099780000|2024-07-16 03:16:20|17418.28|17338.28|17419.68|17339.68|17419.68|17339.68|17418.05|17338.05|10
1721099790000|2024-07-16 03:16:30|17419.82|17339.82|17418.76|17338.76|17419.82|17339.82|17418.76|17338.76|9
1721099800000|2024-07-16 03:16:40|17418.97|17338.97|17419.22|17339.22|17419.32|17339.32|17418.89|17338.89|8
1721099810000|2024-07-16 03:16:50|17419.13|17339.13|17417.89|17337.89|17419.13|17339.13|17417.51|17337.51|10
1721099820000|2024-07-16 03:17:00|17418.25|17338.25|17419.04|17339.04|17419.04|17339.04|17417.79|17337.79|9
1721099830000|2024-07-16 03:17:10|17418.98|17338.98|17420.58|17340.58|17420.8|17340.8|17418.55|17338.55|9
1721099840000|2024-07-16 03:17:20|17420.53|17340.53|17419.93|17339.93|17420.92|17340.92|17419.64|17339.64|10
1721099850000|2024-07-16 03:17:30|17420.17|17340.17|17419.62|17339.62|17420.27|17340.27|17419.58|17339.58|9
1721099860000|2024-07-16 03:17:40|17419.7|17339.7|17419.72|17339.72|17419.97|17339.97|17419.62|17339.62|10
1721099870000|2024-07-16 03:17:50|17419.78|17339.78|17418.15|17338.15|17419.78|17339.78|17418.13|17338.13|9
1721099880000|2024-07-16 03:18:00|17417.97|17337.97|17417.33|17337.33|17417.97|17337.97|17417.33|17337.33|10
1721099890000|2024-07-16 03:18:10|17417.36|17337.36|17416.8|17336.8|17417.68|17337.68|17416.8|17336.8|9
1721099900000|2024-07-16 03:18:20|17416.5|17336.5|17414.44|17334.44|17416.5|17336.5|17414.44|17334.44|9
1721099910000|2024-07-16 03:18:30|17413.18|17333.18|17411|17331|17413.18|17333.18|17411|17331|10
1721099920000|2024-07-16 03:18:40|17410.99|17330.99|17408.64|17328.64|17410.99|17330.99|17408.64|17328.64|10
1721099930000|2024-07-16 03:18:50|17408.39|17328.39|17409.17|17329.17|17409.23|17329.23|17408.39|17328.39|10
1721099940000|2024-07-16 03:19:00|17409.2|17329.2|17410.03|17330.03|17410.03|17330.03|17408.95|17328.95|10
1721099950000|2024-07-16 03:19:10|17409.99|17329.99|17409.88|17329.88|17410.27|17330.27|17409.8|17329.8|10
1721099960000|2024-07-16 03:19:20|17409.76|17329.76|17407.92|17327.92|17409.81|17329.81|17407.92|17327.92|10
1721099970000|2024-07-16 03:19:30|17407.8|17327.8|17407.92|17327.92|17407.97|17327.97|17407.66|17327.66|9
1721099980000|2024-07-16 03:19:40|17408.16|17328.16|17407.55|17327.55|17408.32|17328.32|17407.55|17327.55|10
1721099990000|2024-07-16 03:19:50|17407.56|17327.56|17407.87|17327.87|17407.99|17327.99|17407.56|17327.56|9
1721100000000|2024-07-16 03:20:00|17407.93|17327.93|17407.37|17327.37|17408.06|17328.06|17407.37|17327.37|9
1721100010000|2024-07-16 03:20:10|17407.25|17327.25|17405.15|17325.15|17407.39|17327.39|17405.15|17325.15|10
1721100020000|2024-07-16 03:20:20|17405.13|17325.13|17405.96|17325.96|17405.96|17325.96|17405.09|17325.09|10
1721100030000|2024-07-16 03:20:30|17406.85|17326.85|17407.74|17327.74|17407.74|17327.74|17406.85|17326.85|9
1721100040000|2024-07-16 03:20:40|17407.76|17327.76|17408.16|17328.16|17408.16|17328.16|17407.76|17327.76|10
1721100050000|2024-07-16 03:20:50|17408.19|17328.19|17408.16|17328.16|17408.21|17328.21|17407.98|17327.98|8
1721100060000|2024-07-16 03:21:00|17408.29|17328.29|17411.54|17331.54|17411.54|17331.54|17408.29|17328.29|10
1721100070000|2024-07-16 03:21:10|17411.79|17331.79|17412.75|17332.75|17412.99|17332.99|17411.79|17331.79|10
1721100080000|2024-07-16 03:21:20|17412.71|17332.71|17411.12|17331.12|17412.73|17332.73|17411.12|17331.12|10
1721100090000|2024-07-16 03:21:30|17411.11|17331.11|17410.77|17330.77|17411.11|17331.11|17410.77|17330.77|7
1721100100000|2024-07-16 03:21:40|17410.67|17330.67|17409.15|17329.15|17410.67|17330.67|17409.15|17329.15|10
1721100110000|2024-07-16 03:21:50|17408.16|17328.16|17407.29|17327.29|17408.16|17328.16|17407.29|17327.29|8
1721100120000|2024-07-16 03:22:00|17407.36|17327.36|17406.26|17326.26|17407.36|17327.36|17406.26|17326.26|9
1721100130000|2024-07-16 03:22:10|17406.38|17326.38|17407.85|17327.85|17407.85|17327.85|17406.38|17326.38|10
1721100140000|2024-07-16 03:22:20|17408.17|17328.17|17408.08|17328.08|17408.34|17328.34|17408.08|17328.08|8
1721100150000|2024-07-16 03:22:30|17408|17328|17407.88|17327.88|17408.09|17328.09|17407.76|17327.76|9
1721100160000|2024-07-16 03:22:40|17407.94|17327.94|17408.23|17328.23|17408.23|17328.23|17407.73|17327.73|8
1721100170000|2024-07-16 03:22:50|17408.27|17328.27|17408.11|17328.11|17408.32|17328.32|17408.11|17328.11|8
1721100180000|2024-07-16 03:23:00|17408.14|17328.14|17408.51|17328.51|17408.51|17328.51|17408.08|17328.08|9
1721100190000|2024-07-16 03:23:10|17408.7|17328.7|17408.99|17328.99|17408.99|17328.99|17408.47|17328.47|10
1721100200000|2024-07-16 03:23:20|17409.3|17329.3|17409.94|17329.94|17409.98|17329.98|17409.14|17329.14|9
1721100210000|2024-07-16 03:23:30|17409.91|17329.91|17409.61|17329.61|17409.91|17329.91|17409.6|17329.6|7
1721100220000|2024-07-16 03:23:40|17409.7|17329.7|17410.34|17330.34|17410.34|17330.34|17409.67|17329.67|8
1721100230000|2024-07-16 03:23:50|17410.52|17330.52|17411.12|17331.12|17411.12|17331.12|17410.52|17330.52|6
1721100240000|2024-07-16 03:24:00|17411.3|17331.3|17411.33|17331.33|17411.4|17331.4|17410.97|17330.97|9
1721100250000|2024-07-16 03:24:10|17411.75|17331.75|17412.28|17332.28|17412.28|17332.28|17411.75|17331.75|9
1721100260000|2024-07-16 03:24:20|17412.45|17332.45|17413.09|17333.09|17413.12|17333.12|17412.43|17332.43|10
1721100270000|2024-07-16 03:24:30|17412.84|17332.84|17412.8|17332.8|17413.13|17333.13|17412.6|17332.6|10
1721100280000|2024-07-16 03:24:40|17412.53|17332.53|17412.66|17332.66|17412.66|17332.66|17412.36|17332.36|10
1721100290000|2024-07-16 03:24:50|17412.88|17332.88|17412.39|17332.39|17413.09|17333.09|17412.39|17332.39|7
1721100300000|2024-07-16 03:25:00|17412.11|17332.11|17411.12|17331.12|17412.16|17332.16|17410.93|17330.93|10
1721100310000|2024-07-16 03:25:10|17410.77|17330.77|17410.07|17330.07|17410.85|17330.85|17410.07|17330.07|10
1721100320000|2024-07-16 03:25:20|17410.19|17330.19|17410.45|17330.45|17410.59|17330.59|17410.19|17330.19|10
1721100330000|2024-07-16 03:25:30|17410.26|17330.26|17408.85|17328.85|17410.26|17330.26|17408.46|17328.46|9
1721100340000|2024-07-16 03:25:40|17410.46|17330.46|17411.77|17331.77|17411.77|17331.77|17410.06|17330.06|10
1721100350000|2024-07-16 03:25:50|17411.23|17331.23|17409.69|17329.69|17411.3|17331.3|17408.9|17328.9|10
1721100360000|2024-07-16 03:26:00|17409.73|17329.73|17408.97|17328.97|17409.73|17329.73|17408.88|17328.88|8
1721100370000|2024-07-16 03:26:10|17409.01|17329.01|17411.19|17331.19|17411.41|17331.41|17409.01|17329.01|9
1721100380000|2024-07-16 03:26:20|17411.51|17331.51|17411.96|17331.96|17411.96|17331.96|17411.38|17331.38|8
1721100390000|2024-07-16 03:26:30|17412.02|17332.02|17412.19|17332.19|17412.19|17332.19|17411.98|17331.98|10
1721100400000|2024-07-16 03:26:40|17412.17|17332.17|17411.84|17331.84|17412.41|17332.41|17411.78|17331.78|9
1721100410000|2024-07-16 03:26:50|17411.82|17331.82|17412.17|17332.17|17412.37|17332.37|17411.82|17331.82|8
1721100420000|2024-07-16 03:27:00|17412.18|17332.18|17411.28|17331.28|17412.55|17332.55|17411.28|17331.28|10
1721100430000|2024-07-16 03:27:10|17411.35|17331.35|17411.3|17331.3|17412.2|17332.2|17411.3|17331.3|10
1721100440000|2024-07-16 03:27:20|17411.18|17331.18|17410.82|17330.82|17411.18|17331.18|17410.71|17330.71|10
1721100450000|2024-07-16 03:27:30|17410.67|17330.67|17410.75|17330.75|17411.2|17331.2|17410.64|17330.64|10
1721100460000|2024-07-16 03:27:40|17410.79|17330.79|17409.82|17329.82|17410.79|17330.79|17409.82|17329.82|8
1721100470000|2024-07-16 03:27:50|17409.69|17329.69|17409.96|17329.96|17409.96|17329.96|17409.35|17329.35|10
1721100480000|2024-07-16 03:28:00|17409.95|17329.95|17409.38|17329.38|17410.01|17330.01|17409.38|17329.38|10
1721100490000|2024-07-16 03:28:10|17409.39|17329.39|17409.5|17329.5|17409.58|17329.58|17409.23|17329.23|9
1721100500000|2024-07-16 03:28:20|17409.58|17329.58|17410.39|17330.39|17410.39|17330.39|17409.26|17329.26|10
1721100510000|2024-07-16 03:28:30|17410.47|17330.47|17410.28|17330.28|17410.48|17330.48|17410|17330|9
1721100520000|2024-07-16 03:28:40|17410.33|17330.33|17410.56|17330.56|17410.56|17330.56|17409.92|17329.92|10
1721100530000|2024-07-16 03:28:50|17410.54|17330.54|17410.25|17330.25|17410.68|17330.68|17410.24|17330.24|9
1721100540000|2024-07-16 03:29:00|17409.77|17329.77|17409.86|17329.86|17409.86|17329.86|17409.73|17329.73|9
1721100550000|2024-07-16 03:29:10|17409.84|17329.84|17410|17330|17410|17330|17409.83|17329.83|7
1721100560000|2024-07-16 03:29:20|17411.15|17331.15|17410.77|17330.77|17412.38|17332.38|17410.77|17330.77|9
1721100570000|2024-07-16 03:29:30|17410.7|17330.7|17409.98|17329.98|17410.7|17330.7|17409.82|17329.82|10
1721100580000|2024-07-16 03:29:40|17409.97|17329.97|17409.5|17329.5|17410.16|17330.16|17409.32|17329.32|10
1721100590000|2024-07-16 03:29:50|17409.46|17329.46|17407.27|17327.27|17409.46|17329.46|17407.27|17327.27|10
1721100600000|2024-07-16 03:30:00|17407.28|17327.28|17406.26|17326.26|17407.28|17327.28|17406.03|17326.03|10
1721100610000|2024-07-16 03:30:10|17406.39|17326.39|17405.77|17325.77|17406.43|17326.43|17405.77|17325.77|9
1721100620000|2024-07-16 03:30:20|17405.56|17325.56|17403.13|17323.13|17405.56|17325.56|17403.02|17323.02|10
1721100630000|2024-07-16 03:30:30|17403.15|17323.15|17401.65|17321.65|17403.16|17323.16|17401.65|17321.65|10
1721100640000|2024-07-16 03:30:40|17401.35|17321.35|17398.75|17318.75|17401.35|17321.35|17398.73|17318.73|9
1721100650000|2024-07-16 03:30:50|17398.21|17318.21|17397.16|17317.16|17398.21|17318.21|17397.16|17317.16|10
1721100660000|2024-07-16 03:31:00|17397.17|17317.17|17395.28|17315.28|17397.17|17317.17|17394.81|17314.81|10
1721100670000|2024-07-16 03:31:10|17395.37|17315.37|17395.34|17315.34|17395.8|17315.8|17394.84|17314.84|10
1721100680000|2024-07-16 03:31:20|17395.26|17315.26|17395.15|17315.15|17395.26|17315.26|17394.37|17314.37|10
1721100690000|2024-07-16 03:31:30|17394.72|17314.72|17395.34|17315.34|17395.34|17315.34|17394.57|17314.57|10
1721100700000|2024-07-16 03:31:40|17395.4|17315.4|17396.46|17316.46|17396.61|17316.61|17395.37|17315.37|10
1721100710000|2024-07-16 03:31:50|17396.2|17316.2|17392.63|17312.63|17396.2|17316.2|17392.27|17312.27|10
1721100720000|2024-07-16 03:32:00|17392.7|17312.7|17393.88|17313.88|17393.99|17313.99|17392.65|17312.65|10
1721100730000|2024-07-16 03:32:10|17393.74|17313.74|17391.23|17311.23|17393.74|17313.74|17391.2|17311.2|10
1721100740000|2024-07-16 03:32:20|17391.21|17311.21|17389.42|17309.42|17391.21|17311.21|17389.42|17309.42|10
1721100750000|2024-07-16 03:32:30|17389.13|17309.13|17387.67|17307.67|17389.5|17309.5|17387.67|17307.67|10
1721100760000|2024-07-16 03:32:40|17387.12|17307.12|17387.36|17307.36|17387.88|17307.88|17386.99|17306.99|10
1721100770000|2024-07-16 03:32:50|17387.53|17307.53|17386.87|17306.87|17388.02|17308.02|17386.66|17306.66|10
1721100780000|2024-07-16 03:33:00|17387.12|17307.12|17388.89|17308.89|17388.89|17308.89|17387.12|17307.12|10
1721100790000|2024-07-16 03:33:10|17388.59|17308.59|17388.75|17308.75|17388.76|17308.76|17388.11|17308.11|10
1721100800000|2024-07-16 03:33:20|17388.89|17308.89|17389.61|17309.61|17389.89|17309.89|17388.69|17308.69|10
1721100810000|2024-07-16 03:33:30|17389.64|17309.64|17388.34|17308.34|17390.4|17310.4|17388.34|17308.34|9
1721100820000|2024-07-16 03:33:40|17388.46|17308.46|17388.7|17308.7|17388.72|17308.72|17388.46|17308.46|8
1721100830000|2024-07-16 03:33:50|17388.79|17308.79|17389.11|17309.11|17389.11|17309.11|17388.76|17308.76|9
1721100840000|2024-07-16 03:34:00|17389.21|17309.21|17390.38|17310.38|17390.38|17310.38|17389.21|17309.21|9
1721100850000|2024-07-16 03:34:10|17390.42|17310.42|17390.9|17310.9|17390.9|17310.9|17390.09|17310.09|10
1721100860000|2024-07-16 03:34:20|17390.82|17310.82|17392.98|17312.98|17393.02|17313.02|17390.82|17310.82|10
1721100870000|2024-07-16 03:34:30|17393.74|17313.74|17392.9|17312.9|17393.74|17313.74|17392.74|17312.74|8
1721100880000|2024-07-16 03:34:40|17394.01|17314.01|17392.37|17312.37|17394.14|17314.14|17392.37|17312.37|10
1721100890000|2024-07-16 03:34:50|17392.64|17312.64|17390.11|17310.11|17392.64|17312.64|17390.11|17310.11|10
1721100900000|2024-07-16 03:35:00|17390.06|17310.06|17389.7|17309.7|17390.86|17310.86|17389.66|17309.66|10
1721100910000|2024-07-16 03:35:10|17389.8|17309.8|17389.98|17309.98|17390.02|17310.02|17389.73|17309.73|10
1721100920000|2024-07-16 03:35:20|17390|17310|17390.63|17310.63|17390.63|17310.63|17389.92|17309.92|8
1721100930000|2024-07-16 03:35:30|17390.46|17310.46|17390.17|17310.17|17390.46|17310.46|17389.99|17309.99|8
1721100940000|2024-07-16 03:35:40|17390.04|17310.04|17389.39|17309.39|17390.65|17310.65|17389.39|17309.39|10
1721100950000|2024-07-16 03:35:50|17389.32|17309.32|17388.26|17308.26|17389.32|17309.32|17388.16|17308.16|10
1721100960000|2024-07-16 03:36:00|17388.38|17308.38|17386.7|17306.7|17388.38|17308.38|17386.7|17306.7|10
1721100970000|2024-07-16 03:36:10|17386.47|17306.47|17385.3|17305.3|17386.47|17306.47|17385.3|17305.3|10
1721100980000|2024-07-16 03:36:20|17385.56|17305.56|17385.69|17305.69|17385.8|17305.8|17385.48|17305.48|10
1721100990000|2024-07-16 03:36:30|17385.71|17305.71|17388.83|17308.83|17388.83|17308.83|17385.71|17305.71|10
1721101000000|2024-07-16 03:36:40|17389.85|17309.85|17390.73|17310.73|17390.73|17310.73|17389.85|17309.85|10
1721101010000|2024-07-16 03:36:50|17390.88|17310.88|17391.76|17311.76|17391.76|17311.76|17390.88|17310.88|10
1721101020000|2024-07-16 03:37:00|17391.69|17311.69|17393.02|17313.02|17393.02|17313.02|17391.63|17311.63|9
1721101030000|2024-07-16 03:37:10|17393.17|17313.17|17393.34|17313.34|17393.34|17313.34|17392.84|17312.84|10
1721101040000|2024-07-16 03:37:20|17393.42|17313.42|17393.67|17313.67|17393.73|17313.73|17393.42|17313.42|10
1721101050000|2024-07-16 03:37:30|17393.82|17313.82|17395.27|17315.27|17395.27|17315.27|17393.82|17313.82|9
1721101060000|2024-07-16 03:37:40|17395.86|17315.86|17398.26|17318.26|17398.26|17318.26|17395.86|17315.86|10
1721101070000|2024-07-16 03:37:50|17398.75|17318.75|17399.15|17319.15|17399.15|17319.15|17398.75|17318.75|9
1721101080000|2024-07-16 03:38:00|17399.03|17319.03|17399.25|17319.25|17399.25|17319.25|17398.84|17318.84|10
1721101090000|2024-07-16 03:38:10|17399.24|17319.24|17398.83|17318.83|17399.24|17319.24|17398.74|17318.74|10
1721101100000|2024-07-16 03:38:20|17398.88|17318.88|17397.78|17317.78|17398.88|17318.88|17397.78|17317.78|10
1721101110000|2024-07-16 03:38:30|17397.76|17317.76|17397.83|17317.83|17397.93|17317.93|17397.53|17317.53|10
1721101120000|2024-07-16 03:38:40|17397.76|17317.76|17395.82|17315.82|17397.76|17317.76|17395.82|17315.82|10
1721101130000|2024-07-16 03:38:50|17395.66|17315.66|17396.48|17316.48|17397.92|17317.92|17395.66|17315.66|10
1721101140000|2024-07-16 03:39:00|17396.89|17316.89|17396.86|17316.86|17396.96|17316.96|17396.5|17316.5|10
1721101150000|2024-07-16 03:39:10|17396.88|17316.88|17397.99|17317.99|17398.4|17318.4|17396.72|17316.72|10
1721101160000|2024-07-16 03:39:20|17397.8|17317.8|17397.89|17317.89|17398.07|17318.07|17397.8|17317.8|9
1721101170000|2024-07-16 03:39:30|17397.85|17317.85|17397.01|17317.01|17397.85|17317.85|17397.01|17317.01|10
1721101180000|2024-07-16 03:39:40|17396.19|17316.19|17395.31|17315.31|17396.2|17316.2|17395.31|17315.31|10
1721101190000|2024-07-16 03:39:50|17395.36|17315.36|17394.42|17314.42|17395.36|17315.36|17393.96|17313.96|10
1721101200000|2024-07-16 03:40:00|17394.5|17314.5|17395.94|17315.94|17396.23|17316.23|17394.5|17314.5|10
1721101210000|2024-07-16 03:40:10|17396.22|17316.22|17398.91|17318.91|17398.91|17318.91|17396.08|17316.08|10
1721101220000|2024-07-16 03:40:20|17398.88|17318.88|17400.89|17320.89|17401.02|17321.02|17398.22|17318.22|10
1721101230000|2024-07-16 03:40:30|17401.14|17321.14|17401.46|17321.46|17401.46|17321.46|17400.51|17320.51|10
1721101240000|2024-07-16 03:40:40|17401.54|17321.54|17400.95|17320.95|17401.54|17321.54|17400.93|17320.93|10
1721101250000|2024-07-16 03:40:50|17400.97|17320.97|17401.1|17321.1|17402.03|17322.03|17400.92|17320.92|9
1721101260000|2024-07-16 03:41:00|17400.71|17320.71|17400.99|17320.99|17401.4|17321.4|17400.39|17320.39|10
1721101270000|2024-07-16 03:41:10|17400.92|17320.92|17398.61|17318.61|17400.95|17320.95|17398.61|17318.61|10
1721101280000|2024-07-16 03:41:20|17398.58|17318.58|17398.16|17318.16|17398.58|17318.58|17398.16|17318.16|9
1721101290000|2024-07-16 03:41:30|17397.76|17317.76|17394.18|17314.18|17397.76|17317.76|17394.05|17314.05|8
1721101300000|2024-07-16 03:41:40|17394.06|17314.06|17392.45|17312.45|17394.06|17314.06|17392.45|17312.45|9
1721101310000|2024-07-16 03:41:50|17392.37|17312.37|17392.21|17312.21|17392.6|17312.6|17392.06|17312.06|10
1721101320000|2024-07-16 03:42:00|17392.24|17312.24|17393.46|17313.46|17393.46|17313.46|17392.23|17312.23|10
1721101330000|2024-07-16 03:42:10|17394.26|17314.26|17395.79|17315.79|17395.79|17315.79|17394.26|17314.26|9
1721101340000|2024-07-16 03:42:20|17395.67|17315.67|17394.89|17314.89|17395.67|17315.67|17394.89|17314.89|8
1721101350000|2024-07-16 03:42:30|17394.88|17314.88|17395.29|17315.29|17395.38|17315.38|17394.88|17314.88|9
1721101360000|2024-07-16 03:42:40|17395.08|17315.08|17394.71|17314.71|17395.08|17315.08|17394.54|17314.54|10
1721101370000|2024-07-16 03:42:50|17394.67|17314.67|17394.38|17314.38|17394.67|17314.67|17394.38|17314.38|9
1721101380000|2024-07-16 03:43:00|17394.36|17314.36|17394.43|17314.43|17394.49|17314.49|17394.07|17314.07|10
1721101390000|2024-07-16 03:43:10|17394.27|17314.27|17394.69|17314.69|17394.69|17314.69|17394.26|17314.26|9
1721101400000|2024-07-16 03:43:20|17394.71|17314.71|17395.03|17315.03|17395.24|17315.24|17394.71|17314.71|9
1721101410000|2024-07-16 03:43:30|17394.03|17314.03|17394.62|17314.62|17394.94|17314.94|17393.91|17313.91|10
1721101420000|2024-07-16 03:43:40|17394.61|17314.61|17394.94|17314.94|17395.07|17315.07|17394.37|17314.37|10
1721101430000|2024-07-16 03:43:50|17395.24|17315.24|17395.58|17315.58|17395.58|17315.58|17393.95|17313.95|10
1721101440000|2024-07-16 03:44:00|17395.91|17315.91|17399.76|17319.76|17399.76|17319.76|17395.91|17315.91|9
1721101450000|2024-07-16 03:44:10|17400.04|17320.04|17400.31|17320.31|17400.55|17320.55|17400.04|17320.04|9
1721101460000|2024-07-16 03:44:20|17400.33|17320.33|17403.04|17323.04|17403.04|17323.04|17400.33|17320.33|9
1721101470000|2024-07-16 03:44:30|17402.97|17322.97|17406.08|17326.08|17406.08|17326.08|17402.96|17322.96|10
1721101480000|2024-07-16 03:44:40|17406.6|17326.6|17406.95|17326.95|17407.2|17327.2|17406.6|17326.6|10
1721101490000|2024-07-16 03:44:50|17407.05|17327.05|17408.77|17328.77|17408.77|17328.77|17407.05|17327.05|10
1721101500000|2024-07-16 03:45:00|17409.27|17329.27|17411.17|17331.17|17411.17|17331.17|17409.27|17329.27|10
1721101510000|2024-07-16 03:45:10|17411.19|17331.19|17409.62|17329.62|17411.24|17331.24|17409.54|17329.54|10
1721101520000|2024-07-16 03:45:20|17409.81|17329.81|17409.02|17329.02|17409.83|17329.83|17409.02|17329.02|8
1721101530000|2024-07-16 03:45:30|17408.68|17328.68|17408.4|17328.4|17409.24|17329.24|17408.25|17328.25|10
1721101540000|2024-07-16 03:45:40|17408.18|17328.18|17407.01|17327.01|17408.18|17328.18|17406.98|17326.98|8
1721101550000|2024-07-16 03:45:50|17407.27|17327.27|17406.41|17326.41|17407.27|17327.27|17406.41|17326.41|10
1721101560000|2024-07-16 03:46:00|17406.57|17326.57|17405.03|17325.03|17406.57|17326.57|17404.9|17324.9|10
1721101570000|2024-07-16 03:46:10|17404.95|17324.95|17403.68|17323.68|17405.64|17325.64|17403.68|17323.68|9
1721101580000|2024-07-16 03:46:20|17403.53|17323.53|17400.18|17320.18|17403.53|17323.53|17400.18|17320.18|10
1721101590000|2024-07-16 03:46:30|17400.3|17320.3|17399.67|17319.67|17400.3|17320.3|17399.53|17319.53|9
1721101600000|2024-07-16 03:46:40|17399.73|17319.73|17398.88|17318.88|17399.76|17319.76|17398.77|17318.77|9
1721101610000|2024-07-16 03:46:50|17398.89|17318.89|17397.08|17317.08|17398.89|17318.89|17397.08|17317.08|10
1721101620000|2024-07-16 03:47:00|17397.1|17317.1|17396.73|17316.73|17397.37|17317.37|17396.7|17316.7|10
1721101630000|2024-07-16 03:47:10|17396.72|17316.72|17399.41|17319.41|17399.41|17319.41|17396.72|17316.72|8
1721101640000|2024-07-16 03:47:20|17399.84|17319.84|17400.02|17320.02|17400.14|17320.14|17399.84|17319.84|10
1721101650000|2024-07-16 03:47:30|17400.01|17320.01|17402.72|17322.72|17402.72|17322.72|17400.01|17320.01|10
1721101660000|2024-07-16 03:47:40|17402.69|17322.69|17403.55|17323.55|17403.73|17323.73|17402.69|17322.69|9
1721101670000|2024-07-16 03:47:50|17403.7|17323.7|17405.06|17325.06|17405.06|17325.06|17403.7|17323.7|8
1721101680000|2024-07-16 03:48:00|17405.09|17325.09|17408.56|17328.56|17408.56|17328.56|17405.09|17325.09|9
1721101690000|2024-07-16 03:48:10|17408.23|17328.23|17409.3|17329.3|17409.3|17329.3|17407.95|17327.95|9
1721101700000|2024-07-16 03:48:20|17409.17|17329.17|17409.45|17329.45|17410.11|17330.11|17409.17|17329.17|10
1721101710000|2024-07-16 03:48:30|17409.43|17329.43|17411.36|17331.36|17411.36|17331.36|17409.43|17329.43|10
1721101720000|2024-07-16 03:48:40|17411.89|17331.89|17414.43|17334.43|17414.43|17334.43|17411.89|17331.89|10
1721101730000|2024-07-16 03:48:50|17414.68|17334.68|17420.29|17340.29|17420.29|17340.29|17414.68|17334.68|10
1721101740000|2024-07-16 03:49:00|17420.38|17340.38|17421.05|17341.05|17421.07|17341.07|17419.93|17339.93|9
1721101750000|2024-07-16 03:49:10|17420.73|17340.73|17421.2|17341.2|17421.2|17341.2|17420.73|17340.73|10
1721101760000|2024-07-16 03:49:20|17421.38|17341.38|17422.45|17342.45|17422.51|17342.51|17421.38|17341.38|10
1721101770000|2024-07-16 03:49:30|17422.52|17342.52|17425.51|17345.51|17425.84|17345.84|17422.5|17342.5|10
1721101780000|2024-07-16 03:49:40|17425.5|17345.5|17427.21|17347.21|17427.21|17347.21|17425.5|17345.5|9
1721101790000|2024-07-16 03:49:50|17427.34|17347.34|17430.07|17350.07|17430.07|17350.07|17427.34|17347.34|10
1721101800000|2024-07-16 03:50:00|17430.24|17350.24|17428.95|17348.95|17430.3|17350.3|17428.79|17348.79|9
1721101810000|2024-07-16 03:50:10|17429.2|17349.2|17432.64|17352.64|17432.64|17352.64|17429.2|17349.2|10
1721101820000|2024-07-16 03:50:20|17433.35|17353.35|17435.55|17355.55|17435.85|17355.85|17433.35|17353.35|10
1721101830000|2024-07-16 03:50:30|17435.49|17355.49|17435.53|17355.53|17435.53|17355.53|17434.79|17354.79|10
1721101840000|2024-07-16 03:50:40|17435.72|17355.72|17441.26|17361.26|17441.26|17361.26|17435.72|17355.72|9
1721101850000|2024-07-16 03:50:50|17442.01|17362.01|17447.51|17367.51|17448.72|17368.72|17442.01|17362.01|10
1721101860000|2024-07-16 03:51:00|17447.35|17367.35|17446.71|17366.71|17447.35|17367.35|17446.18|17366.18|9
1721101870000|2024-07-16 03:51:10|17446.31|17366.31|17445.79|17365.79|17446.31|17366.31|17445.79|17365.79|10
1721101880000|2024-07-16 03:51:20|17445.76|17365.76|17446.88|17366.88|17447.1|17367.1|17445.72|17365.72|10
1721101890000|2024-07-16 03:51:30|17447.12|17367.12|17447.47|17367.47|17448.12|17368.12|17447.12|17367.12|10
1721101900000|2024-07-16 03:51:40|17447.33|17367.33|17450.62|17370.62|17450.8|17370.8|17447.33|17367.33|10
1721101910000|2024-07-16 03:51:50|17450.61|17370.61|17450.44|17370.44|17450.8|17370.8|17450.43|17370.43|10
1721101920000|2024-07-16 03:52:00|17450.26|17370.26|17449.25|17369.25|17450.26|17370.26|17449.22|17369.22|10
1721101930000|2024-07-16 03:52:10|17448.98|17368.98|17449.85|17369.85|17449.85|17369.85|17448.25|17368.25|10
1721101940000|2024-07-16 03:52:20|17450.06|17370.06|17448.28|17368.28|17450.06|17370.06|17448.28|17368.28|10
1721101950000|2024-07-16 03:52:30|17448.41|17368.41|17448.57|17368.57|17449.01|17369.01|17448.13|17368.13|10
1721101960000|2024-07-16 03:52:40|17448.66|17368.66|17449.61|17369.61|17449.61|17369.61|17448.66|17368.66|10
1721101970000|2024-07-16 03:52:50|17449.72|17369.72|17451.27|17371.27|17451.27|17371.27|17449.72|17369.72|9
1721101980000|2024-07-16 03:53:00|17451.65|17371.65|17452.56|17372.56|17452.56|17372.56|17451.65|17371.65|9
1721101990000|2024-07-16 03:53:10|17452.78|17372.78|17451.67|17371.67|17453.57|17373.57|17451.67|17371.67|10
1721102000000|2024-07-16 03:53:20|17451.19|17371.19|17449.98|17369.98|17451.19|17371.19|17449.98|17369.98|10
1721102010000|2024-07-16 03:53:30|17449.95|17369.95|17451.66|17371.66|17451.92|17371.92|17449.95|17369.95|10
1721102020000|2024-07-16 03:53:40|17451.46|17371.46|17452.29|17372.29|17452.29|17372.29|17451.27|17371.27|10
1721102030000|2024-07-16 03:53:50|17452.33|17372.33|17452.05|17372.05|17452.42|17372.42|17451.92|17371.92|9
1721102040000|2024-07-16 03:54:00|17452.23|17372.23|17452.99|17372.99|17452.99|17372.99|17452.13|17372.13|10
1721102050000|2024-07-16 03:54:10|17453.04|17373.04|17453.19|17373.19|17453.19|17373.19|17452.37|17372.37|10
1721102060000|2024-07-16 03:54:20|17452.86|17372.86|17452.29|17372.29|17452.9|17372.9|17452.29|17372.29|10
1721102070000|2024-07-16 03:54:30|17452.26|17372.26|17452.91|17372.91|17453.65|17373.65|17452.18|17372.18|10
1721102080000|2024-07-16 03:54:40|17452.64|17372.64|17454.32|17374.32|17454.32|17374.32|17452.64|17372.64|10
1721102090000|2024-07-16 03:54:50|17454.37|17374.37|17455.08|17375.08|17455.08|17375.08|17454.13|17374.13|9
1721102100000|2024-07-16 03:55:00|17455.18|17375.18|17455.09|17375.09|17455.37|17375.37|17454.63|17374.63|9
1721102110000|2024-07-16 03:55:10|17455.05|17375.05|17456.63|17376.63|17458.08|17378.08|17455.05|17375.05|10
1721102120000|2024-07-16 03:55:20|17456.17|17376.17|17455.28|17375.28|17456.17|17376.17|17455.28|17375.28|10
1721102130000|2024-07-16 03:55:30|17455.16|17375.16|17454.15|17374.15|17455.17|17375.17|17454.15|17374.15|10
1721102140000|2024-07-16 03:55:40|17454.26|17374.26|17454.31|17374.31|17454.31|17374.31|17453.95|17373.95|10
1721102150000|2024-07-16 03:55:50|17454.21|17374.21|17453.94|17373.94|17454.21|17374.21|17453.94|17373.94|10
1721102160000|2024-07-16 03:56:00|17454.8|17374.8|17455.08|17375.08|17456|17376|17454.8|17374.8|10
1721102170000|2024-07-16 03:56:10|17455.09|17375.09|17455.02|17375.02|17455.96|17375.96|17455.02|17375.02|10
1721102180000|2024-07-16 03:56:20|17454.72|17374.72|17454.01|17374.01|17454.72|17374.72|17453.34|17373.34|10
1721102190000|2024-07-16 03:56:30|17454|17374|17453.69|17373.69|17454|17374|17453.69|17373.69|9
1721102200000|2024-07-16 03:56:40|17453.74|17373.74|17453.63|17373.63|17453.81|17373.81|17453.57|17373.57|9
1721102210000|2024-07-16 03:56:50|17453.69|17373.69|17453.37|17373.37|17453.71|17373.71|17453.36|17373.36|8
1721102220000|2024-07-16 03:57:00|17453.85|17373.85|17454.45|17374.45|17455.35|17375.35|17453.68|17373.68|10
1721102230000|2024-07-16 03:57:10|17454.33|17374.33|17452.69|17372.69|17454.33|17374.33|17452.69|17372.69|9
1721102240000|2024-07-16 03:57:20|17452.57|17372.57|17452.32|17372.32|17452.57|17372.57|17452.31|17372.31|10
1721102250000|2024-07-16 03:57:30|17452.08|17372.08|17450.82|17370.82|17452.08|17372.08|17450.82|17370.82|10
1721102260000|2024-07-16 03:57:40|17450.87|17370.87|17450.19|17370.19|17450.87|17370.87|17450.16|17370.16|10
1721102270000|2024-07-16 03:57:50|17450.28|17370.28|17452.34|17372.34|17452.34|17372.34|17450.28|17370.28|10
1721102280000|2024-07-16 03:58:00|17452.36|17372.36|17450.62|17370.62|17452.36|17372.36|17450.62|17370.62|10
1721102290000|2024-07-16 03:58:10|17450.7|17370.7|17451.31|17371.31|17451.34|17371.34|17450.67|17370.67|10
1721102300000|2024-07-16 03:58:20|17451.23|17371.23|17451.43|17371.43|17451.6|17371.6|17451.23|17371.23|10
1721102310000|2024-07-16 03:58:30|17451.4|17371.4|17452.6|17372.6|17452.61|17372.61|17451.4|17371.4|10
1721102320000|2024-07-16 03:58:40|17452.63|17372.63|17453.04|17373.04|17453.04|17373.04|17452.63|17372.63|10
1721102330000|2024-07-16 03:58:50|17453.13|17373.13|17455.51|17375.51|17455.62|17375.62|17453.13|17373.13|10
1721102340000|2024-07-16 03:59:00|17455.72|17375.72|17454.44|17374.44|17455.72|17375.72|17454.29|17374.29|10
1721102350000|2024-07-16 03:59:10|17454.55|17374.55|17454.91|17374.91|17454.91|17374.91|17454.46|17374.46|10
1721102360000|2024-07-16 03:59:20|17454.65|17374.65|17455|17375|17455|17375|17454.65|17374.65|9
1721102370000|2024-07-16 03:59:30|17454.78|17374.78|17454.84|17374.84|17454.92|17374.92|17454.78|17374.78|9
1721102380000|2024-07-16 03:59:40|17454.78|17374.78|17454.54|17374.54|17454.9|17374.9|17454.54|17374.54|9
1721102390000|2024-07-16 03:59:50|17454.44|17374.44|17453.76|17373.76|17454.44|17374.44|17453.67|17373.67|7
1721102400000|2024-07-16 04:00:00|17453.8|17373.8|17452.22|17372.22|17454.12|17374.12|17452.09|17372.09|9
1721102410000|2024-07-16 04:00:10|17452.33|17372.33|17453.28|17373.28|17453.63|17373.63|17452.33|17372.33|10
1721102420000|2024-07-16 04:00:20|17453.47|17373.47|17453.95|17373.95|17454.51|17374.51|17453.47|17373.47|10
1721102430000|2024-07-16 04:00:30|17453.92|17373.92|17451.42|17371.42|17453.92|17373.92|17451.31|17371.31|9
1721102440000|2024-07-16 04:00:40|17451.71|17371.71|17447.49|17367.49|17451.71|17371.71|17447.49|17367.49|10
1721102450000|2024-07-16 04:00:50|17446.9|17366.9|17441.74|17361.74|17446.9|17366.9|17441.74|17361.74|10
1721102460000|2024-07-16 04:01:00|17441.41|17361.41|17440.65|17360.65|17441.41|17361.41|17440.65|17360.65|10
1721102470000|2024-07-16 04:01:10|17440.55|17360.55|17440.28|17360.28|17440.55|17360.55|17440.01|17360.01|10
1721102480000|2024-07-16 04:01:20|17440.39|17360.39|17442.38|17362.38|17442.38|17362.38|17440.34|17360.34|9
1721102490000|2024-07-16 04:01:30|17442.32|17362.32|17442.43|17362.43|17442.91|17362.91|17442.32|17362.32|10
1721102500000|2024-07-16 04:01:40|17442.26|17362.26|17441.51|17361.51|17442.33|17362.33|17441.51|17361.51|9
1721102510000|2024-07-16 04:01:50|17441.52|17361.52|17441.67|17361.67|17441.67|17361.67|17440.71|17360.71|9
1721102520000|2024-07-16 04:02:00|17441.85|17361.85|17443.44|17363.44|17443.44|17363.44|17441.85|17361.85|10
1721102530000|2024-07-16 04:02:10|17443.69|17363.69|17440.75|17360.75|17443.76|17363.76|17440.75|17360.75|10
1721102540000|2024-07-16 04:02:20|17440.55|17360.55|17438.73|17358.73|17440.55|17360.55|17438.73|17358.73|9
1721102550000|2024-07-16 04:02:30|17438.64|17358.64|17438.38|17358.38|17438.64|17358.64|17437.89|17357.89|10
1721102560000|2024-07-16 04:02:40|17438.76|17358.76|17439.12|17359.12|17439.38|17359.38|17438.76|17358.76|10
1721102570000|2024-07-16 04:02:50|17438.99|17358.99|17441.81|17361.81|17441.92|17361.92|17438.99|17358.99|10
1721102580000|2024-07-16 04:03:00|17441.75|17361.75|17438.35|17358.35|17441.75|17361.75|17438.35|17358.35|9
1721102590000|2024-07-16 04:03:10|17437.9|17357.9|17437.83|17357.83|17437.92|17357.92|17437.62|17357.62|10
1721102600000|2024-07-16 04:03:20|17438.02|17358.02|17438.97|17358.97|17438.97|17358.97|17438.02|17358.02|9
1721102610000|2024-07-16 04:03:30|17439.07|17359.07|17440.74|17360.74|17440.74|17360.74|17438.97|17358.97|8
1721102620000|2024-07-16 04:03:40|17440.69|17360.69|17440.52|17360.52|17440.69|17360.69|17439.95|17359.95|10
1721102630000|2024-07-16 04:03:50|17439.85|17359.85|17438.45|17358.45|17439.85|17359.85|17438.45|17358.45|10
1721102640000|2024-07-16 04:04:00|17438.44|17358.44|17439.48|17359.48|17439.48|17359.48|17438.39|17358.39|9
1721102650000|2024-07-16 04:04:10|17439.09|17359.09|17437.98|17357.98|17439.77|17359.77|17437.98|17357.98|10
1721102660000|2024-07-16 04:04:20|17437.74|17357.74|17437.35|17357.35|17437.74|17357.74|17437.18|17357.18|10
1721102670000|2024-07-16 04:04:30|17437.44|17357.44|17438.17|17358.17|17439.42|17359.42|17437.44|17357.44|10
1721102680000|2024-07-16 04:04:40|17438.45|17358.45|17444.23|17364.23|17444.23|17364.23|17438.45|17358.45|10
1721102690000|2024-07-16 04:04:50|17444.49|17364.49|17444.29|17364.29|17444.56|17364.56|17444.04|17364.04|10
1721102700000|2024-07-16 04:05:00|17444.44|17364.44|17444.51|17364.51|17444.51|17364.51|17443.84|17363.84|10
1721102710000|2024-07-16 04:05:10|17445.07|17365.07|17446.05|17366.05|17446.05|17366.05|17445.07|17365.07|10
1721102720000|2024-07-16 04:05:20|17446.16|17366.16|17445.6|17365.6|17446.16|17366.16|17445.34|17365.34|10
1721102730000|2024-07-16 04:05:30|17445.99|17365.99|17446.43|17366.43|17446.61|17366.61|17445.99|17365.99|8
1721102740000|2024-07-16 04:05:40|17446.55|17366.55|17446.86|17366.86|17447.02|17367.02|17446.55|17366.55|10
1721102750000|2024-07-16 04:05:50|17447.11|17367.11|17447.62|17367.62|17447.67|17367.67|17446.92|17366.92|10
1721102760000|2024-07-16 04:06:00|17447.75|17367.75|17448.27|17368.27|17448.65|17368.65|17447.75|17367.75|10
1721102770000|2024-07-16 04:06:10|17448.14|17368.14|17449.58|17369.58|17449.68|17369.68|17448.04|17368.04|10
1721102780000|2024-07-16 04:06:20|17450.12|17370.12|17451.51|17371.51|17451.51|17371.51|17450.12|17370.12|10
1721102790000|2024-07-16 04:06:30|17451.65|17371.65|17454.76|17374.76|17454.76|17374.76|17451.65|17371.65|8
1721102800000|2024-07-16 04:06:40|17455.06|17375.06|17455.42|17375.42|17455.42|17375.42|17454.98|17374.98|10
1721102810000|2024-07-16 04:06:50|17455.41|17375.41|17454.62|17374.62|17455.41|17375.41|17454.61|17374.61|10
1721102820000|2024-07-16 04:07:00|17454.78|17374.78|17455.28|17375.28|17455.28|17375.28|17454.78|17374.78|8
1721102830000|2024-07-16 04:07:10|17455.13|17375.13|17453.78|17373.78|17455.13|17375.13|17453.78|17373.78|9
1721102840000|2024-07-16 04:07:20|17453.71|17373.71|17454.53|17374.53|17454.74|17374.74|17453.61|17373.61|10
1721102850000|2024-07-16 04:07:30|17454.31|17374.31|17455.58|17375.58|17455.58|17375.58|17454.31|17374.31|9
1721102860000|2024-07-16 04:07:40|17455.56|17375.56|17457.02|17377.02|17458.39|17378.39|17455.56|17375.56|10
1721102870000|2024-07-16 04:07:50|17456.82|17376.82|17459.46|17379.46|17459.46|17379.46|17456.02|17376.02|10
1721102880000|2024-07-16 04:08:00|17459.89|17379.89|17461.12|17381.12|17461.12|17381.12|17459.89|17379.89|10
1721102890000|2024-07-16 04:08:10|17461.15|17381.15|17469.06|17389.06|17469.06|17389.06|17461.15|17381.15|10
1721102900000|2024-07-16 04:08:20|17468.44|17388.44|17474.28|17394.28|17475.62|17395.62|17468.44|17388.44|10
1721102910000|2024-07-16 04:08:30|17473.65|17393.65|17472.7|17392.7|17473.98|17393.98|17472.48|17392.48|9
1721102920000|2024-07-16 04:08:40|17471.91|17391.91|17472.74|17392.74|17472.74|17392.74|17471.91|17391.91|9
1721102930000|2024-07-16 04:08:50|17472.75|17392.75|17472.12|17392.12|17472.75|17392.75|17471.92|17391.92|10
1721102940000|2024-07-16 04:09:00|17472.05|17392.05|17471.37|17391.37|17472.06|17392.06|17471.31|17391.31|10
1721102950000|2024-07-16 04:09:10|17471.28|17391.28|17473.72|17393.72|17473.72|17393.72|17470.93|17390.93|10
1721102960000|2024-07-16 04:09:20|17474.06|17394.06|17475.56|17395.56|17475.56|17395.56|17474.06|17394.06|10
1721102970000|2024-07-16 04:09:30|17476.03|17396.03|17477.66|17397.66|17477.66|17397.66|17476.03|17396.03|10
1721102980000|2024-07-16 04:09:40|17478.36|17398.36|17478.58|17398.58|17479.15|17399.15|17478.25|17398.25|10
1721102990000|2024-07-16 04:09:50|17478.78|17398.78|17479.25|17399.25|17479.36|17399.36|17478.75|17398.75|10
1721103000000|2024-07-16 04:10:00|17479.21|17399.21|17475.74|17395.74|17479.21|17399.21|17475.74|17395.74|10
1721103010000|2024-07-16 04:10:10|17475.6|17395.6|17471.15|17391.15|17475.6|17395.6|17471.15|17391.15|10
1721103020000|2024-07-16 04:10:20|17470.77|17390.77|17472.98|17392.98|17472.98|17392.98|17467.92|17387.92|10
1721103030000|2024-07-16 04:10:30|17474.22|17394.22|17472.95|17392.95|17475.3|17395.3|17472.95|17392.95|9
1721103040000|2024-07-16 04:10:40|17472.7|17392.7|17469.57|17389.57|17472.7|17392.7|17469.57|17389.57|10
1721103050000|2024-07-16 04:10:50|17469.12|17389.12|17469.85|17389.85|17469.85|17389.85|17468.9|17388.9|10
1721103060000|2024-07-16 04:11:00|17470.16|17390.16|17468.42|17388.42|17470.6|17390.6|17468.05|17388.05|10
1721103070000|2024-07-16 04:11:10|17468.53|17388.53|17469.82|17389.82|17469.82|17389.82|17467.97|17387.97|9
1721103080000|2024-07-16 04:11:20|17470|17390|17474.16|17394.16|17474.17|17394.17|17470|17390|10
1721103090000|2024-07-16 04:11:30|17473.85|17393.85|17473.9|17393.9|17474.22|17394.22|17473.8|17393.8|10
1721103100000|2024-07-16 04:11:40|17474.03|17394.03|17473.07|17393.07|17474.1|17394.1|17473.07|17393.07|10
1721103110000|2024-07-16 04:11:50|17473.2|17393.2|17469.79|17389.79|17473.49|17393.49|17469.4|17389.4|10
1721103120000|2024-07-16 04:12:00|17469.9|17389.9|17470.14|17390.14|17470.54|17390.54|17469.85|17389.85|10
1721103130000|2024-07-16 04:12:10|17470.03|17390.03|17469.83|17389.83|17470.03|17390.03|17469.55|17389.55|10
1721103140000|2024-07-16 04:12:20|17469.76|17389.76|17468.92|17388.92|17470.24|17390.24|17468.92|17388.92|10
1721103150000|2024-07-16 04:12:30|17468.82|17388.82|17466.64|17386.64|17468.82|17388.82|17466.64|17386.64|9
1721103160000|2024-07-16 04:12:40|17466.56|17386.56|17466.52|17386.52|17466.56|17386.56|17466.26|17386.26|10
1721103170000|2024-07-16 04:12:50|17466.58|17386.58|17468.88|17388.88|17469.32|17389.32|17466.58|17386.58|10
1721103180000|2024-07-16 04:13:00|17470.05|17390.05|17474.99|17394.99|17475.01|17395.01|17470.05|17390.05|10
1721103190000|2024-07-16 04:13:10|17475.16|17395.16|17478.61|17398.61|17478.61|17398.61|17475.16|17395.16|10
1721103200000|2024-07-16 04:13:20|17478.72|17398.72|17477.04|17397.04|17478.72|17398.72|17477.04|17397.04|10
1721103210000|2024-07-16 04:13:30|17477.19|17397.19|17478.63|17398.63|17479.36|17399.36|17477.19|17397.19|10
1721103220000|2024-07-16 04:13:40|17478.36|17398.36|17478.23|17398.23|17479.55|17399.55|17476.72|17396.72|10
1721103230000|2024-07-16 04:13:50|17478.37|17398.37|17480.32|17400.32|17480.83|17400.83|17478.37|17398.37|10
1721103240000|2024-07-16 04:14:00|17480.18|17400.18|17479.68|17399.68|17480.95|17400.95|17479.68|17399.68|9
1721103250000|2024-07-16 04:14:10|17479.66|17399.66|17481.48|17401.48|17481.81|17401.81|17479.66|17399.66|10
1721103260000|2024-07-16 04:14:20|17481.06|17401.06|17479.5|17399.5|17481.06|17401.06|17479.5|17399.5|10
1721103270000|2024-07-16 04:14:30|17479.52|17399.52|17480.76|17400.76|17480.87|17400.87|17479.52|17399.52|9
1721103280000|2024-07-16 04:14:40|17480.29|17400.29|17478.99|17398.99|17480.29|17400.29|17478.99|17398.99|9
1721103290000|2024-07-16 04:14:50|17478.98|17398.98|17477.31|17397.31|17479.09|17399.09|17477.31|17397.31|10
1721103300000|2024-07-16 04:15:00|17477.68|17397.68|17476.77|17396.77|17477.68|17397.68|17476.77|17396.77|9
1721103310000|2024-07-16 04:15:10|17476.33|17396.33|17467.84|17387.84|17476.56|17396.56|17467.84|17387.84|10
1721103320000|2024-07-16 04:15:20|17466.91|17386.91|17458.43|17378.43|17466.91|17386.91|17458.43|17378.43|10
1721103330000|2024-07-16 04:15:30|17457.26|17377.26|17455.19|17375.19|17457.35|17377.35|17455.19|17375.19|10
1721103340000|2024-07-16 04:15:40|17454.91|17374.91|17453.04|17373.04|17454.94|17374.94|17453.04|17373.04|10
1721103350000|2024-07-16 04:15:50|17452.89|17372.89|17446.36|17366.36|17452.92|17372.92|17446.36|17366.36|10
1721103360000|2024-07-16 04:16:00|17446.59|17366.59|17446.29|17366.29|17447.6|17367.6|17446.29|17366.29|10
1721103370000|2024-07-16 04:16:10|17446.15|17366.15|17443.73|17363.73|17446.15|17366.15|17443.73|17363.73|10
1721103380000|2024-07-16 04:16:20|17443.93|17363.93|17442.53|17362.53|17443.93|17363.93|17442.53|17362.53|10
1721103390000|2024-07-16 04:16:30|17442.24|17362.24|17438.97|17358.97|17442.24|17362.24|17437.87|17357.87|9
1721103400000|2024-07-16 04:16:40|17439.09|17359.09|17429.75|17349.75|17439.09|17359.09|17429.75|17349.75|10
1721103410000|2024-07-16 04:16:50|17429.58|17349.58|17426.21|17346.21|17429.58|17349.58|17425.8|17345.8|10
1721103420000|2024-07-16 04:17:00|17426.15|17346.15|17422.26|17342.26|17426.15|17346.15|17422.26|17342.26|10
1721103430000|2024-07-16 04:17:10|17422.17|17342.17|17421.97|17341.97|17422.61|17342.61|17421.9|17341.9|10
1721103440000|2024-07-16 04:17:20|17422.14|17342.14|17423.59|17343.59|17423.64|17343.64|17422.14|17342.14|10
1721103450000|2024-07-16 04:17:30|17423.94|17343.94|17429.27|17349.27|17429.27|17349.27|17423.94|17343.94|10
1721103460000|2024-07-16 04:17:40|17429.74|17349.74|17435.38|17355.38|17435.38|17355.38|17429.74|17349.74|10
1721103470000|2024-07-16 04:17:50|17435.65|17355.65|17436.53|17356.53|17436.53|17356.53|17435.33|17355.33|10
1721103480000|2024-07-16 04:18:00|17436.45|17356.45|17438.69|17358.69|17439.08|17359.08|17436.44|17356.44|10
1721103490000|2024-07-16 04:18:10|17438.94|17358.94|17438.23|17358.23|17439.07|17359.07|17438.23|17358.23|9
1721103500000|2024-07-16 04:18:20|17437.87|17357.87|17434.48|17354.48|17437.87|17357.87|17434.48|17354.48|10
1721103510000|2024-07-16 04:18:30|17434|17354|17431.4|17351.4|17434|17354|17431.08|17351.08|10
1721103520000|2024-07-16 04:18:40|17430.88|17350.88|17429.88|17349.88|17430.88|17350.88|17429.88|17349.88|10
1721103530000|2024-07-16 04:18:50|17429.56|17349.56|17427.4|17347.4|17429.56|17349.56|17427.4|17347.4|10
1721103540000|2024-07-16 04:19:00|17427.65|17347.65|17422.63|17342.63|17427.65|17347.65|17422.63|17342.63|10
1721103550000|2024-07-16 04:19:10|17422.88|17342.88|17425.23|17345.23|17425.23|17345.23|17422.51|17342.51|10
1721103560000|2024-07-16 04:19:20|17426.39|17346.39|17426.26|17346.26|17426.39|17346.39|17425.7|17345.7|10
1721103570000|2024-07-16 04:19:30|17426.18|17346.18|17425.82|17345.82|17426.18|17346.18|17425.8|17345.8|9
1721103580000|2024-07-16 04:19:40|17425.78|17345.78|17426.67|17346.67|17426.99|17346.99|17425.48|17345.48|9
1721103590000|2024-07-16 04:19:50|17426.91|17346.91|17425.26|17345.26|17427.29|17347.29|17425.26|17345.26|10
1721103600000|2024-07-16 04:20:00|17425.19|17345.19|17424.73|17344.73|17425.29|17345.29|17424.61|17344.61|10
1721103610000|2024-07-16 04:20:10|17424.96|17344.96|17424.34|17344.34|17424.96|17344.96|17423.78|17343.78|10
1721103620000|2024-07-16 04:20:20|17424.54|17344.54|17421.44|17341.44|17424.89|17344.89|17421.44|17341.44|10
1721103630000|2024-07-16 04:20:30|17421.4|17341.4|17421.3|17341.3|17421.4|17341.4|17420.95|17340.95|10
1721103640000|2024-07-16 04:20:40|17421.95|17341.95|17423.61|17343.61|17423.62|17343.62|17421.95|17341.95|10
1721103650000|2024-07-16 04:20:50|17423.65|17343.65|17423.41|17343.41|17423.91|17343.91|17423.41|17343.41|9
1721103660000|2024-07-16 04:21:00|17423.14|17343.14|17423.93|17343.93|17423.93|17343.93|17422.25|17342.25|10
1721103670000|2024-07-16 04:21:10|17424.25|17344.25|17423.96|17343.96|17424.66|17344.66|17423.96|17343.96|10
1721103680000|2024-07-16 04:21:20|17423.77|17343.77|17423.54|17343.54|17424.04|17344.04|17423.36|17343.36|10
1721103690000|2024-07-16 04:21:30|17423.78|17343.78|17425.06|17345.06|17425.06|17345.06|17423.78|17343.78|9
1721103700000|2024-07-16 04:21:40|17425.3|17345.3|17426.18|17346.18|17426.35|17346.35|17425.3|17345.3|8
1721103710000|2024-07-16 04:21:50|17426.25|17346.25|17428.41|17348.41|17428.41|17348.41|17426.25|17346.25|10
1721103720000|2024-07-16 04:22:00|17427.76|17347.76|17427.08|17347.08|17427.76|17347.76|17427.08|17347.08|10
1721103730000|2024-07-16 04:22:10|17427.16|17347.16|17426.88|17346.88|17427.57|17347.57|17426.75|17346.75|10
1721103740000|2024-07-16 04:22:20|17426.91|17346.91|17427.97|17347.97|17427.97|17347.97|17426.67|17346.67|10
1721103750000|2024-07-16 04:22:30|17428.03|17348.03|17427.04|17347.04|17428.18|17348.18|17427.04|17347.04|10
1721103760000|2024-07-16 04:22:40|17426.97|17346.97|17427.72|17347.72|17427.77|17347.77|17426.95|17346.95|9
1721103770000|2024-07-16 04:22:50|17427.73|17347.73|17428.01|17348.01|17428.03|17348.03|17427.7|17347.7|9
1721103780000|2024-07-16 04:23:00|17428.24|17348.24|17427.93|17347.93|17428.24|17348.24|17427.69|17347.69|10
1721103790000|2024-07-16 04:23:10|17428.12|17348.12|17427.91|17347.91|17428.14|17348.14|17427.89|17347.89|9
1721103800000|2024-07-16 04:23:20|17427.72|17347.72|17428.79|17348.79|17428.79|17348.79|17427.72|17347.72|10
1721103810000|2024-07-16 04:23:30|17428.97|17348.97|17428.24|17348.24|17429.02|17349.02|17428.2|17348.2|10
1721103820000|2024-07-16 04:23:40|17428.3|17348.3|17428.18|17348.18|17428.37|17348.37|17427.94|17347.94|9
1721103830000|2024-07-16 04:23:50|17428.51|17348.51|17428.86|17348.86|17428.92|17348.92|17428.12|17348.12|8
1721103840000|2024-07-16 04:24:00|17428.85|17348.85|17428.74|17348.74|17429.18|17349.18|17428.74|17348.74|9
1721103850000|2024-07-16 04:24:10|17428.71|17348.71|17428.1|17348.1|17428.71|17348.71|17427.81|17347.81|10
1721103860000|2024-07-16 04:24:20|17428.09|17348.09|17427.49|17347.49|17428.11|17348.11|17427.49|17347.49|8
1721103870000|2024-07-16 04:24:30|17427.38|17347.38|17428.57|17348.57|17428.7|17348.7|17427.38|17347.38|10
1721103880000|2024-07-16 04:24:40|17428.91|17348.91|17429.15|17349.15|17429.27|17349.27|17428.91|17348.91|10
1721103890000|2024-07-16 04:24:50|17429.09|17349.09|17428.32|17348.32|17429.17|17349.17|17428.32|17348.32|9
1721103900000|2024-07-16 04:25:00|17428.25|17348.25|17428.31|17348.31|17428.81|17348.81|17428.25|17348.25|10
1721103910000|2024-07-16 04:25:10|17428.16|17348.16|17428.03|17348.03|17428.55|17348.55|17427.67|17347.67|10
1721103920000|2024-07-16 04:25:20|17428.31|17348.31|17428.1|17348.1|17428.31|17348.31|17427.82|17347.82|9
1721103930000|2024-07-16 04:25:30|17427.84|17347.84|17427.59|17347.59|17427.91|17347.91|17427.5|17347.5|10
1721103940000|2024-07-16 04:25:40|17427.55|17347.55|17426.05|17346.05|17428.02|17348.02|17426.05|17346.05|10
1721103950000|2024-07-16 04:25:50|17426.14|17346.14|17425.27|17345.27|17426.41|17346.41|17425.27|17345.27|10
1721103960000|2024-07-16 04:26:00|17425.13|17345.13|17424|17344|17425.53|17345.53|17424|17344|10
1721103970000|2024-07-16 04:26:10|17423.62|17343.62|17424.33|17344.33|17424.36|17344.36|17423.43|17343.43|10
1721103980000|2024-07-16 04:26:20|17424.34|17344.34|17421.73|17341.73|17424.34|17344.34|17421.73|17341.73|8
1721103990000|2024-07-16 04:26:30|17421.64|17341.64|17421.6|17341.6|17421.64|17341.64|17420.53|17340.53|10
1721104000000|2024-07-16 04:26:40|17421.49|17341.49|17420.94|17340.94|17421.49|17341.49|17420.78|17340.78|10
1721104010000|2024-07-16 04:26:50|17420.81|17340.81|17419.35|17339.35|17420.81|17340.81|17419.35|17339.35|10
1721104020000|2024-07-16 04:27:00|17419.31|17339.31|17419.85|17339.85|17420.5|17340.5|17419.25|17339.25|10
1721104030000|2024-07-16 04:27:10|17420.25|17340.25|17420.41|17340.41|17420.78|17340.78|17420.25|17340.25|10
1721104040000|2024-07-16 04:27:20|17420.45|17340.45|17420.95|17340.95|17420.95|17340.95|17420.39|17340.39|10
1721104050000|2024-07-16 04:27:30|17421.45|17341.45|17423.68|17343.68|17423.68|17343.68|17421.45|17341.45|10
1721104060000|2024-07-16 04:27:40|17423.92|17343.92|17423.34|17343.34|17424.07|17344.07|17423.34|17343.34|10
1721104070000|2024-07-16 04:27:50|17423.21|17343.21|17423.3|17343.3|17423.3|17343.3|17422.95|17342.95|10
1721104080000|2024-07-16 04:28:00|17423.35|17343.35|17423.52|17343.52|17423.52|17343.52|17423.28|17343.28|8
1721104090000|2024-07-16 04:28:10|17423.44|17343.44|17424.78|17344.78|17424.78|17344.78|17423.05|17343.05|10
1721104100000|2024-07-16 04:28:20|17424.96|17344.96|17423.42|17343.42|17424.99|17344.99|17423.42|17343.42|10
1721104110000|2024-07-16 04:28:30|17423.31|17343.31|17421.86|17341.86|17423.31|17343.31|17421.86|17341.86|10
1721104120000|2024-07-16 04:28:40|17421.54|17341.54|17419.41|17339.41|17421.54|17341.54|17419.41|17339.41|10
1721104130000|2024-07-16 04:28:50|17419.23|17339.23|17417.33|17337.33|17419.23|17339.23|17417.33|17337.33|9
1721104140000|2024-07-16 04:29:00|17415.67|17335.67|17414.9|17334.9|17416.19|17336.19|17414.9|17334.9|8
1721104150000|2024-07-16 04:29:10|17414.8|17334.8|17412.84|17332.84|17414.8|17334.8|17412.84|17332.84|10
1721104160000|2024-07-16 04:29:20|17412.86|17332.86|17415.52|17335.52|17415.52|17335.52|17412.85|17332.85|10
1721104170000|2024-07-16 04:29:30|17415.37|17335.37|17413.05|17333.05|17415.42|17335.42|17413.05|17333.05|10
1721104180000|2024-07-16 04:29:40|17413.08|17333.08|17412.9|17332.9|17413.08|17333.08|17412.65|17332.65|10
1721104190000|2024-07-16 04:29:50|17412.96|17332.96|17412.86|17332.86|17413.08|17333.08|17412.67|17332.67|10
1721104200000|2024-07-16 04:30:00|17412.52|17332.52|17412.01|17332.01|17412.52|17332.52|17411.97|17331.97|10
1721104210000|2024-07-16 04:30:10|17410.95|17330.95|17408.53|17328.53|17410.95|17330.95|17408.22|17328.22|9
1721104220000|2024-07-16 04:30:20|17408.35|17328.35|17407.83|17327.83|17410.08|17330.08|17407.83|17327.83|10
1721104230000|2024-07-16 04:30:30|17407.26|17327.26|17405.92|17325.92|17407.52|17327.52|17405.92|17325.92|10
1721104240000|2024-07-16 04:30:40|17404.6|17324.6|17404.06|17324.06|17404.69|17324.69|17404.06|17324.06|10
1721104250000|2024-07-16 04:30:50|17403.85|17323.85|17402.56|17322.56|17403.85|17323.85|17402.36|17322.36|10
1721104260000|2024-07-16 04:31:00|17402.5|17322.5|17403.06|17323.06|17403.06|17323.06|17402.16|17322.16|10
1721104270000|2024-07-16 04:31:10|17403.53|17323.53|17403.4|17323.4|17404.28|17324.28|17403.4|17323.4|9
1721104280000|2024-07-16 04:31:20|17403.39|17323.39|17402.56|17322.56|17403.39|17323.39|17402.29|17322.29|10
1721104290000|2024-07-16 04:31:30|17402.54|17322.54|17403.71|17323.71|17403.71|17323.71|17402.24|17322.24|10
1721104300000|2024-07-16 04:31:40|17403.82|17323.82|17402.32|17322.32|17403.82|17323.82|17402.32|17322.32|10
1721104310000|2024-07-16 04:31:50|17402.06|17322.06|17399.77|17319.77|17402.06|17322.06|17399.75|17319.75|10
1721104320000|2024-07-16 04:32:00|17399.8|17319.8|17399.61|17319.61|17400.19|17320.19|17399.49|17319.49|10
1721104330000|2024-07-16 04:32:10|17400.09|17320.09|17399.05|17319.05|17400.22|17320.22|17399.05|17319.05|10
1721104340000|2024-07-16 04:32:20|17398.95|17318.95|17396.49|17316.49|17398.95|17318.95|17396.49|17316.49|10
1721104350000|2024-07-16 04:32:30|17396.93|17316.93|17395.36|17315.36|17397.43|17317.43|17395.36|17315.36|10
1721104360000|2024-07-16 04:32:40|17395.05|17315.05|17394.88|17314.88|17395.08|17315.08|17394.52|17314.52|10
1721104370000|2024-07-16 04:32:50|17394.79|17314.79|17394.2|17314.2|17394.79|17314.79|17394.17|17314.17|10
1721104380000|2024-07-16 04:33:00|17394.16|17314.16|17394.2|17314.2|17394.28|17314.28|17393.35|17313.35|9
1721104390000|2024-07-16 04:33:10|17394.02|17314.02|17394.23|17314.23|17394.23|17314.23|17393.77|17313.77|9
1721104400000|2024-07-16 04:33:20|17393.99|17313.99|17395.71|17315.71|17395.71|17315.71|17393.67|17313.67|10
1721104410000|2024-07-16 04:33:30|17395.5|17315.5|17396.19|17316.19|17396.19|17316.19|17395.37|17315.37|10
1721104420000|2024-07-16 04:33:40|17396.04|17316.04|17395.66|17315.66|17396.06|17316.06|17394.95|17314.95|10
1721104430000|2024-07-16 04:33:50|17395.55|17315.55|17395.42|17315.42|17396.03|17316.03|17394.96|17314.96|10
1721104440000|2024-07-16 04:34:00|17395.7|17315.7|17395.89|17315.89|17396.19|17316.19|17395.7|17315.7|9
1721104450000|2024-07-16 04:34:10|17395.79|17315.79|17390.68|17310.68|17395.79|17315.79|17390.68|17310.68|9
1721104460000|2024-07-16 04:34:20|17390.3|17310.3|17389.32|17309.32|17390.38|17310.38|17389.32|17309.32|9
1721104470000|2024-07-16 04:34:30|17389.08|17309.08|17387.54|17307.54|17389.08|17309.08|17387.54|17307.54|10
1721104480000|2024-07-16 04:34:40|17387.12|17307.12|17385.14|17305.14|17387.12|17307.12|17385.14|17305.14|10
1721104490000|2024-07-16 04:34:50|17384.98|17304.98|17382.48|17302.48|17384.98|17304.98|17381.48|17301.48|10
1721104500000|2024-07-16 04:35:00|17382.51|17302.51|17381.31|17301.31|17382.51|17302.51|17380.58|17300.58|10
1721104510000|2024-07-16 04:35:10|17381.32|17301.32|17381.88|17301.88|17381.88|17301.88|17381.2|17301.2|10
1721104520000|2024-07-16 04:35:20|17382.36|17302.36|17382.59|17302.59|17383|17303|17382.12|17302.12|10
1721104530000|2024-07-16 04:35:30|17382.77|17302.77|17382.06|17302.06|17382.77|17302.77|17381.72|17301.72|10
1721104540000|2024-07-16 04:35:40|17382.33|17302.33|17382.52|17302.52|17382.73|17302.73|17382.33|17302.33|8
1721104550000|2024-07-16 04:35:50|17382.5|17302.5|17381.49|17301.49|17382.5|17302.5|17381.38|17301.38|9
1721104560000|2024-07-16 04:36:00|17381.38|17301.38|17378.18|17298.18|17381.38|17301.38|17378.18|17298.18|10
1721104570000|2024-07-16 04:36:10|17377.91|17297.91|17377.39|17297.39|17377.92|17297.92|17377.37|17297.37|10
1721104580000|2024-07-16 04:36:20|17377.42|17297.42|17375.87|17295.87|17377.84|17297.84|17375.87|17295.87|8
1721104590000|2024-07-16 04:36:30|17375.89|17295.89|17376.1|17296.1|17376.2|17296.2|17375.64|17295.64|10
1721104600000|2024-07-16 04:36:40|17376.05|17296.05|17374.27|17294.27|17376.33|17296.33|17374.27|17294.27|10
1721104610000|2024-07-16 04:36:50|17374.25|17294.25|17373.44|17293.44|17374.25|17294.25|17373.26|17293.26|10
1721104620000|2024-07-16 04:37:00|17373.09|17293.09|17375.04|17295.04|17375.04|17295.04|17373.09|17293.09|9
1721104630000|2024-07-16 04:37:10|17375|17295|17375.02|17295.02|17375.1|17295.1|17374.89|17294.89|9
1721104640000|2024-07-16 04:37:20|17375.13|17295.13|17377.37|17297.37|17377.37|17297.37|17375.13|17295.13|10
1721104650000|2024-07-16 04:37:30|17377.32|17297.32|17378.47|17298.47|17378.47|17298.47|17377.32|17297.32|10
1721104660000|2024-07-16 04:37:40|17377.3|17297.3|17378.21|17298.21|17378.22|17298.22|17377.3|17297.3|10
1721104670000|2024-07-16 04:37:50|17378.26|17298.26|17377.94|17297.94|17378.45|17298.45|17377.94|17297.94|8
1721104680000|2024-07-16 04:38:00|17377.73|17297.73|17378.44|17298.44|17378.44|17298.44|17377.73|17297.73|9
1721104690000|2024-07-16 04:38:10|17378.41|17298.41|17383.46|17303.46|17383.46|17303.46|17378.41|17298.41|10
1721104700000|2024-07-16 04:38:20|17383.76|17303.76|17385.63|17305.63|17385.63|17305.63|17383.7|17303.7|10
1721104710000|2024-07-16 04:38:30|17385.96|17305.96|17385.61|17305.61|17385.96|17305.96|17385.61|17305.61|10
1721104720000|2024-07-16 04:38:40|17385.59|17305.59|17384.37|17304.37|17385.89|17305.89|17384.37|17304.37|10
1721104730000|2024-07-16 04:38:50|17384.11|17304.11|17383.38|17303.38|17384.11|17304.11|17383.38|17303.38|10
1721104740000|2024-07-16 04:39:00|17383.26|17303.26|17382.98|17302.98|17383.38|17303.38|17382.93|17302.93|10
1721104750000|2024-07-16 04:39:10|17383.06|17303.06|17383.68|17303.68|17383.86|17303.86|17383.06|17303.06|10
1721104760000|2024-07-16 04:39:20|17383.73|17303.73|17385.18|17305.18|17385.19|17305.19|17383.64|17303.64|10
1721104770000|2024-07-16 04:39:30|17385.39|17305.39|17388.44|17308.44|17388.44|17308.44|17385.39|17305.39|10
1721104780000|2024-07-16 04:39:40|17389.19|17309.19|17389.41|17309.41|17389.49|17309.49|17389.1|17309.1|9
1721104790000|2024-07-16 04:39:50|17389.47|17309.47|17392.91|17312.91|17392.91|17312.91|17389.47|17309.47|10
1721104800000|2024-07-16 04:40:00|17393.45|17313.45|17393.28|17313.28|17394.3|17314.3|17393.15|17313.15|10
1721104810000|2024-07-16 04:40:10|17393.47|17313.47|17391.78|17311.78|17393.47|17313.47|17391.78|17311.78|10
1721104820000|2024-07-16 04:40:20|17391.87|17311.87|17391.86|17311.86|17391.87|17311.87|17391.25|17311.25|10
1721104830000|2024-07-16 04:40:30|17391.57|17311.57|17392.59|17312.59|17392.94|17312.94|17391.57|17311.57|10
1721104840000|2024-07-16 04:40:40|17392.54|17312.54|17396.22|17316.22|17396.22|17316.22|17392.47|17312.47|10
1721104850000|2024-07-16 04:40:50|17396.27|17316.27|17396.93|17316.93|17396.93|17316.93|17396.27|17316.27|10
1721104860000|2024-07-16 04:41:00|17397.01|17317.01|17399.13|17319.13|17399.13|17319.13|17397.01|17317.01|10
1721104870000|2024-07-16 04:41:10|17399.22|17319.22|17398.71|17318.71|17399.32|17319.32|17398.71|17318.71|10
1721104880000|2024-07-16 04:41:20|17398.7|17318.7|17398.76|17318.76|17398.76|17318.76|17397.3|17317.3|10
1721104890000|2024-07-16 04:41:30|17398.94|17318.94|17399.5|17319.5|17399.5|17319.5|17398.66|17318.66|9
1721104900000|2024-07-16 04:41:40|17399.79|17319.79|17400.6|17320.6|17400.6|17320.6|17399.79|17319.79|10
1721104910000|2024-07-16 04:41:50|17400.92|17320.92|17401.07|17321.07|17401.1|17321.1|17400.7|17320.7|9
1721104920000|2024-07-16 04:42:00|17401.45|17321.45|17402.19|17322.19|17402.19|17322.19|17401.37|17321.37|9
1721104930000|2024-07-16 04:42:10|17402.24|17322.24|17402.25|17322.25|17402.46|17322.46|17402.05|17322.05|9
1721104940000|2024-07-16 04:42:20|17402.34|17322.34|17403.25|17323.25|17403.25|17323.25|17402.34|17322.34|10
1721104950000|2024-07-16 04:42:30|17403.26|17323.26|17402.45|17322.45|17403.26|17323.26|17402.39|17322.39|10
1721104960000|2024-07-16 04:42:40|17402.26|17322.26|17401.99|17321.99|17402.78|17322.78|17401.99|17321.99|10
1721104970000|2024-07-16 04:42:50|17401.78|17321.78|17402.69|17322.69|17402.7|17322.7|17401.49|17321.49|10
1721104980000|2024-07-16 04:43:00|17402.78|17322.78|17402.8|17322.8|17402.88|17322.88|17402.7|17322.7|10
1721104990000|2024-07-16 04:43:10|17402.96|17322.96|17402.01|17322.01|17403.08|17323.08|17401.88|17321.88|10
1721105000000|2024-07-16 04:43:20|17402.28|17322.28|17404.33|17324.33|17404.43|17324.43|17401.06|17321.06|9
1721105010000|2024-07-16 04:43:30|17404.26|17324.26|17405.61|17325.61|17405.99|17325.99|17404.21|17324.21|10
1721105020000|2024-07-16 04:43:40|17405.67|17325.67|17404.24|17324.24|17405.67|17325.67|17404.24|17324.24|9
1721105030000|2024-07-16 04:43:50|17403.87|17323.87|17402.8|17322.8|17404.24|17324.24|17402.8|17322.8|10
1721105040000|2024-07-16 04:44:00|17402.09|17322.09|17401.31|17321.31|17402.09|17322.09|17401.31|17321.31|9
1721105050000|2024-07-16 04:44:10|17401.26|17321.26|17401.04|17321.04|17401.26|17321.26|17400.98|17320.98|9
1721105060000|2024-07-16 04:44:20|17400.98|17320.98|17398.95|17318.95|17400.98|17320.98|17398.95|17318.95|9
1721105070000|2024-07-16 04:44:30|17398.6|17318.6|17398.56|17318.56|17398.75|17318.75|17398.45|17318.45|10
1721105080000|2024-07-16 04:44:40|17398.48|17318.48|17398.62|17318.62|17399.39|17319.39|17398.48|17318.48|10
1721105090000|2024-07-16 04:44:50|17398.59|17318.59|17399.41|17319.41|17399.41|17319.41|17398.42|17318.42|10
1721105100000|2024-07-16 04:45:00|17399.25|17319.25|17397.24|17317.24|17399.25|17319.25|17397.24|17317.24|10
1721105110000|2024-07-16 04:45:10|17397.36|17317.36|17397.94|17317.94|17397.94|17317.94|17397.36|17317.36|10
1721105120000|2024-07-16 04:45:20|17397.93|17317.93|17397.58|17317.58|17398.08|17318.08|17397.58|17317.58|9
1721105130000|2024-07-16 04:45:30|17397.55|17317.55|17397.6|17317.6|17397.85|17317.85|17397.55|17317.55|10
1721105140000|2024-07-16 04:45:40|17397.87|17317.87|17400.28|17320.28|17400.28|17320.28|17397.87|17317.87|10
1721105150000|2024-07-16 04:45:50|17401.27|17321.27|17399.92|17319.92|17402.51|17322.51|17399.92|17319.92|10
1721105160000|2024-07-16 04:46:00|17401.08|17321.08|17398.96|17318.96|17401.96|17321.96|17398.96|17318.96|10
1721105170000|2024-07-16 04:46:10|17398.5|17318.5|17399.9|17319.9|17399.9|17319.9|17398.25|17318.25|10
1721105180000|2024-07-16 04:46:20|17400.07|17320.07|17403.99|17323.99|17403.99|17323.99|17400.07|17320.07|10
1721105190000|2024-07-16 04:46:30|17404.21|17324.21|17404.94|17324.94|17404.94|17324.94|17404.12|17324.12|10
1721105200000|2024-07-16 04:46:40|17404.93|17324.93|17405.8|17325.8|17405.8|17325.8|17404.78|17324.78|9
1721105210000|2024-07-16 04:46:50|17405.78|17325.78|17404.87|17324.87|17405.79|17325.79|17404.87|17324.87|9
1721105220000|2024-07-16 04:47:00|17404.88|17324.88|17404.77|17324.77|17405.07|17325.07|17403.96|17323.96|9
1721105230000|2024-07-16 04:47:10|17405.02|17325.02|17403.53|17323.53|17405.61|17325.61|17403.53|17323.53|9
1721105240000|2024-07-16 04:47:20|17403.32|17323.32|17404.8|17324.8|17405|17325|17403.19|17323.19|10
1721105250000|2024-07-16 04:47:30|17404.98|17324.98|17404.32|17324.32|17404.98|17324.98|17404.32|17324.32|10
1721105260000|2024-07-16 04:47:40|17403.86|17323.86|17403.58|17323.58|17404.08|17324.08|17403.58|17323.58|8
1721105270000|2024-07-16 04:47:50|17403.46|17323.46|17403.96|17323.96|17404.1|17324.1|17403.46|17323.46|10
1721105280000|2024-07-16 04:48:00|17403.95|17323.95|17404.65|17324.65|17404.68|17324.68|17403.95|17323.95|10
1721105290000|2024-07-16 04:48:10|17404.56|17324.56|17405.24|17325.24|17405.24|17325.24|17404.25|17324.25|10
1721105300000|2024-07-16 04:48:20|17405.32|17325.32|17403.26|17323.26|17405.58|17325.58|17403.26|17323.26|10
1721105310000|2024-07-16 04:48:30|17403.09|17323.09|17404.11|17324.11|17404.26|17324.26|17403.09|17323.09|10
1721105320000|2024-07-16 04:48:40|17404.53|17324.53|17402.86|17322.86|17404.73|17324.73|17402.86|17322.86|10
1721105330000|2024-07-16 04:48:50|17402.6|17322.6|17399.51|17319.51|17402.6|17322.6|17399.51|17319.51|9
1721105340000|2024-07-16 04:49:00|17399.17|17319.17|17398.19|17318.19|17399.17|17319.17|17398.19|17318.19|9
1721105350000|2024-07-16 04:49:10|17398.01|17318.01|17397.04|17317.04|17398.01|17318.01|17397.04|17317.04|10
1721105360000|2024-07-16 04:49:20|17395.88|17315.88|17393.63|17313.63|17395.88|17315.88|17393.63|17313.63|10
1721105370000|2024-07-16 04:49:30|17393.98|17313.98|17394.5|17314.5|17394.5|17314.5|17393.86|17313.86|10
1721105380000|2024-07-16 04:49:40|17394.94|17314.94|17395.77|17315.77|17395.77|17315.77|17394.94|17314.94|9
1721105390000|2024-07-16 04:49:50|17395.68|17315.68|17393.59|17313.59|17395.68|17315.68|17393.59|17313.59|9
1721105400000|2024-07-16 04:50:00|17393.5|17313.5|17393.37|17313.37|17393.5|17313.5|17392.7|17312.7|10
1721105410000|2024-07-16 04:50:10|17393.3|17313.3|17393.61|17313.61|17393.61|17313.61|17393.08|17313.08|10
1721105420000|2024-07-16 04:50:20|17393.35|17313.35|17390.73|17310.73|17393.36|17313.36|17390.73|17310.73|10
1721105430000|2024-07-16 04:50:30|17390.65|17310.65|17390.44|17310.44|17390.65|17310.65|17390.04|17310.04|9
1721105440000|2024-07-16 04:50:40|17390.67|17310.67|17389.65|17309.65|17390.82|17310.82|17389.65|17309.65|10
1721105450000|2024-07-16 04:50:50|17389.63|17309.63|17388.96|17308.96|17389.63|17309.63|17388.96|17308.96|9
1721105460000|2024-07-16 04:51:00|17388.46|17308.46|17386.62|17306.62|17388.46|17308.46|17386.6|17306.6|9
1721105470000|2024-07-16 04:51:10|17386.38|17306.38|17385.26|17305.26|17386.38|17306.38|17385.18|17305.18|8
1721105480000|2024-07-16 04:51:20|17384.84|17304.84|17382.76|17302.76|17384.84|17304.84|17382.61|17302.61|10
1721105490000|2024-07-16 04:51:30|17382.78|17302.78|17381.95|17301.95|17382.78|17302.78|17381.95|17301.95|10
1721105500000|2024-07-16 04:51:40|17381.89|17301.89|17381.63|17301.63|17382|17302|17381.63|17301.63|9
1721105510000|2024-07-16 04:51:50|17381.61|17301.61|17381.31|17301.31|17381.66|17301.66|17381.3|17301.3|9
1721105520000|2024-07-16 04:52:00|17381.39|17301.39|17382.82|17302.82|17382.82|17302.82|17381.39|17301.39|10
1721105530000|2024-07-16 04:52:10|17383.37|17303.37|17384.69|17304.69|17385.04|17305.04|17383.37|17303.37|10
1721105540000|2024-07-16 04:52:20|17384.88|17304.88|17386.63|17306.63|17386.63|17306.63|17384.88|17304.88|9
1721105550000|2024-07-16 04:52:30|17386.95|17306.95|17388.31|17308.31|17388.31|17308.31|17386.94|17306.94|10
1721105560000|2024-07-16 04:52:40|17388.4|17308.4|17389.83|17309.83|17389.94|17309.94|17388.4|17308.4|10
1721105570000|2024-07-16 04:52:50|17390.43|17310.43|17390.61|17310.61|17390.67|17310.67|17390.4|17310.4|10
1721105580000|2024-07-16 04:53:00|17390.77|17310.77|17390.49|17310.49|17390.84|17310.84|17389.26|17309.26|10
1721105590000|2024-07-16 04:53:10|17390.51|17310.51|17391.05|17311.05|17391.38|17311.38|17390.51|17310.51|8
1721105600000|2024-07-16 04:53:20|17390.74|17310.74|17389.89|17309.89|17390.74|17310.74|17389.64|17309.64|10
1721105610000|2024-07-16 04:53:30|17390.05|17310.05|17389.23|17309.23|17390.05|17310.05|17389.23|17309.23|9
1721105620000|2024-07-16 04:53:40|17389.25|17309.25|17386.34|17306.34|17389.25|17309.25|17386.34|17306.34|10
1721105630000|2024-07-16 04:53:50|17386.16|17306.16|17385.64|17305.64|17386.16|17306.16|17385.61|17305.61|9
1721105640000|2024-07-16 04:54:00|17385.71|17305.71|17386.02|17306.02|17386.46|17306.46|17385.71|17305.71|10
1721105650000|2024-07-16 04:54:10|17385.73|17305.73|17385.19|17305.19|17385.73|17305.73|17385.16|17305.16|10
1721105660000|2024-07-16 04:54:20|17385.17|17305.17|17384.35|17304.35|17385.27|17305.27|17384.35|17304.35|10
1721105670000|2024-07-16 04:54:30|17384.36|17304.36|17382.07|17302.07|17384.36|17304.36|17382.07|17302.07|10
1721105680000|2024-07-16 04:54:40|17381.87|17301.87|17381.91|17301.91|17381.93|17301.93|17381.06|17301.06|10
1721105690000|2024-07-16 04:54:50|17382.08|17302.08|17380.36|17300.36|17382.08|17302.08|17380.36|17300.36|10
1721105700000|2024-07-16 04:55:00|17380.38|17300.38|17378.8|17298.8|17380.38|17300.38|17378.8|17298.8|10
1721105710000|2024-07-16 04:55:10|17378.71|17298.71|17377.75|17297.75|17378.71|17298.71|17377.67|17297.67|10
1721105720000|2024-07-16 04:55:20|17377.7|17297.7|17378.31|17298.31|17378.51|17298.51|17377.7|17297.7|10
1721105730000|2024-07-16 04:55:30|17378.32|17298.32|17379.58|17299.58|17379.58|17299.58|17377.99|17297.99|10
1721105740000|2024-07-16 04:55:40|17379.75|17299.75|17381.93|17301.93|17381.93|17301.93|17379.75|17299.75|10
1721105750000|2024-07-16 04:55:50|17382.09|17302.09|17382.69|17302.69|17382.73|17302.73|17382.09|17302.09|9
1721105760000|2024-07-16 04:56:00|17382.54|17302.54|17383.79|17303.79|17384.31|17304.31|17382.54|17302.54|9
1721105770000|2024-07-16 04:56:10|17382.68|17302.68|17383.56|17303.56|17383.56|17303.56|17381.77|17301.77|8
1721105780000|2024-07-16 04:56:20|17383.82|17303.82|17384.22|17304.22|17384.22|17304.22|17383.82|17303.82|10
1721105790000|2024-07-16 04:56:30|17384.92|17304.92|17387.52|17307.52|17387.52|17307.52|17384.92|17304.92|10
1721105800000|2024-07-16 04:56:40|17387.58|17307.58|17387.55|17307.55|17387.67|17307.67|17387.44|17307.44|9
1721105810000|2024-07-16 04:56:50|17387.72|17307.72|17388.22|17308.22|17388.22|17308.22|17387.42|17307.42|10
1721105820000|2024-07-16 04:57:00|17388.27|17308.27|17390.13|17310.13|17390.13|17310.13|17388.09|17308.09|10
1721105830000|2024-07-16 04:57:10|17390.12|17310.12|17389.94|17309.94|17390.12|17310.12|17389.54|17309.54|10
1721105840000|2024-07-16 04:57:20|17390.11|17310.11|17390.96|17310.96|17391.14|17311.14|17389.99|17309.99|10
1721105850000|2024-07-16 04:57:30|17390.97|17310.97|17390.17|17310.17|17391.06|17311.06|17390.17|17310.17|10
1721105860000|2024-07-16 04:57:40|17392.09|17312.09|17390.15|17310.15|17392.09|17312.09|17390.11|17310.11|9
1721105870000|2024-07-16 04:57:50|17390.19|17310.19|17390.64|17310.64|17390.64|17310.64|17390.19|17310.19|8
1721105880000|2024-07-16 04:58:00|17390.69|17310.69|17390.25|17310.25|17391.76|17311.76|17390.25|17310.25|9
1721105890000|2024-07-16 04:58:10|17389.79|17309.79|17388.94|17308.94|17389.79|17309.79|17388.94|17308.94|9
1721105900000|2024-07-16 04:58:20|17388.58|17308.58|17388.58|17308.58|17388.58|17308.58|17388.08|17308.08|10
1721105910000|2024-07-16 04:58:30|17388.62|17308.62|17389.5|17309.5|17389.5|17309.5|17388.62|17308.62|10
1721105920000|2024-07-16 04:58:40|17389.55|17309.55|17389.54|17309.54|17389.71|17309.71|17389.51|17309.51|10
1721105930000|2024-07-16 04:58:50|17389.53|17309.53|17389.71|17309.71|17389.71|17309.71|17389.38|17309.38|10
1721105940000|2024-07-16 04:59:00|17389.69|17309.69|17389.52|17309.52|17389.76|17309.76|17389.44|17309.44|10
1721105950000|2024-07-16 04:59:10|17389.56|17309.56|17389.4|17309.4|17389.81|17309.81|17389.4|17309.4|9
1721105960000|2024-07-16 04:59:20|17389.35|17309.35|17388.2|17308.2|17389.51|17309.51|17388.15|17308.15|8
1721105970000|2024-07-16 04:59:30|17388.19|17308.19|17388.15|17308.15|17388.32|17308.32|17388.14|17308.14|10
1721105980000|2024-07-16 04:59:40|17388.13|17308.13|17388.91|17308.91|17388.91|17308.91|17388.13|17308.13|9
1721105990000|2024-07-16 04:59:50|17388.92|17308.92|17389.09|17309.09|17389.11|17309.11|17388.91|17308.91|9
1721106000000|2024-07-16 05:00:00|17389.08|17309.08|17387.34|17307.34|17389.08|17309.08|17387.34|17307.34|9
1721106010000|2024-07-16 05:00:10|17387.41|17307.41|17386.47|17306.47|17387.68|17307.68|17386.47|17306.47|9
1721106020000|2024-07-16 05:00:20|17386.14|17306.14|17387.48|17307.48|17387.48|17307.48|17385.59|17305.59|10
1721106030000|2024-07-16 05:00:30|17387.47|17307.47|17387.68|17307.68|17387.94|17307.94|17387.47|17307.47|10
1721106040000|2024-07-16 05:00:40|17387.63|17307.63|17387.12|17307.12|17387.67|17307.67|17387.12|17307.12|10
1721106050000|2024-07-16 05:00:50|17387.13|17307.13|17387.74|17307.74|17387.74|17307.74|17387.13|17307.13|10
1721106060000|2024-07-16 05:01:00|17387.77|17307.77|17384.95|17304.95|17387.77|17307.77|17384.95|17304.95|8
1721106070000|2024-07-16 05:01:10|17384.79|17304.79|17385.41|17305.41|17385.41|17305.41|17384.62|17304.62|10
1721106080000|2024-07-16 05:01:20|17385.61|17305.61|17386.24|17306.24|17386.29|17306.29|17385.61|17305.61|8
1721106090000|2024-07-16 05:01:30|17386.23|17306.23|17385.72|17305.72|17386.36|17306.36|17385.64|17305.64|9
1721106100000|2024-07-16 05:01:40|17386.16|17306.16|17387.36|17307.36|17387.36|17307.36|17386.16|17306.16|8
1721106110000|2024-07-16 05:01:50|17387.52|17307.52|17387.49|17307.49|17387.78|17307.78|17387.49|17307.49|7
1721106120000|2024-07-16 05:02:00|17387.51|17307.51|17388.37|17308.37|17388.43|17308.43|17387.51|17307.51|9
1721106130000|2024-07-16 05:02:10|17388.49|17308.49|17389.66|17309.66|17389.82|17309.82|17388.49|17308.49|10
1721106140000|2024-07-16 05:02:20|17389.55|17309.55|17388.64|17308.64|17389.89|17309.89|17388.64|17308.64|10
1721106150000|2024-07-16 05:02:30|17388.52|17308.52|17392.36|17312.36|17392.36|17312.36|17388.52|17308.52|10
1721106160000|2024-07-16 05:02:40|17392.42|17312.42|17395.62|17315.62|17395.62|17315.62|17392.42|17312.42|10
1721106170000|2024-07-16 05:02:50|17395.72|17315.72|17398.39|17318.39|17398.39|17318.39|17395.72|17315.72|10
1721106180000|2024-07-16 05:03:00|17398.4|17318.4|17397.61|17317.61|17398.55|17318.55|17397.61|17317.61|10
1721106190000|2024-07-16 05:03:10|17397.44|17317.44|17399.05|17319.05|17399.05|17319.05|17397.44|17317.44|9
1721106200000|2024-07-16 05:03:20|17399.19|17319.19|17399.54|17319.54|17399.58|17319.58|17399.19|17319.19|9
1721106210000|2024-07-16 05:03:30|17399.53|17319.53|17400.99|17320.99|17400.99|17320.99|17399.53|17319.53|8
1721106220000|2024-07-16 05:03:40|17401.12|17321.12|17401.47|17321.47|17401.64|17321.64|17401.04|17321.04|9
1721106230000|2024-07-16 05:03:50|17401.3|17321.3|17399.86|17319.86|17401.64|17321.64|17399.86|17319.86|10
1721106240000|2024-07-16 05:04:00|17399.78|17319.78|17401.2|17321.2|17401.2|17321.2|17399.71|17319.71|9
1721106250000|2024-07-16 05:04:10|17401.23|17321.23|17405.91|17325.91|17405.91|17325.91|17401.14|17321.14|10
1721106260000|2024-07-16 05:04:20|17406.17|17326.17|17408.04|17328.04|17408.04|17328.04|17406.17|17326.17|10
1721106270000|2024-07-16 05:04:30|17408.13|17328.13|17410.01|17330.01|17410.01|17330.01|17408.13|17328.13|10
1721106280000|2024-07-16 05:04:40|17410.03|17330.03|17410.56|17330.56|17410.58|17330.58|17409.86|17329.86|10
1721106290000|2024-07-16 05:04:50|17410.41|17330.41|17409.29|17329.29|17410.56|17330.56|17409.29|17329.29|9
1721106300000|2024-07-16 05:05:00|17409.27|17329.27|17412.9|17332.9|17412.94|17332.94|17409.04|17329.04|10
1721106310000|2024-07-16 05:05:10|17412.86|17332.86|17413.08|17333.08|17413.19|17333.19|17412.74|17332.74|10
1721106320000|2024-07-16 05:05:20|17412.92|17332.92|17408.58|17328.58|17412.92|17332.92|17408.58|17328.58|8
1721106330000|2024-07-16 05:05:30|17408.47|17328.47|17397.42|17317.42|17408.49|17328.49|17397.42|17317.42|10
1721106340000|2024-07-16 05:05:40|17397.08|17317.08|17390.43|17310.43|17397.08|17317.08|17390.16|17310.16|10
1721106350000|2024-07-16 05:05:50|17390.94|17310.94|17390.04|17310.04|17390.94|17310.94|17389.5|17309.5|10
1721106360000|2024-07-16 05:06:00|17389.95|17309.95|17391.7|17311.7|17391.83|17311.83|17389.9|17309.9|10
1721106370000|2024-07-16 05:06:10|17392.08|17312.08|17389.07|17309.07|17392.08|17312.08|17389.07|17309.07|9
1721106380000|2024-07-16 05:06:20|17389.03|17309.03|17386.96|17306.96|17389.24|17309.24|17386.49|17306.49|10
1721106390000|2024-07-16 05:06:30|17387.02|17307.02|17386.38|17306.38|17387.21|17307.21|17386.02|17306.02|10
1721106400000|2024-07-16 05:06:40|17386.16|17306.16|17386.45|17306.45|17386.51|17306.51|17386.05|17306.05|9
1721106410000|2024-07-16 05:06:50|17386.72|17306.72|17386.67|17306.67|17386.72|17306.72|17385.87|17305.87|10
1721106420000|2024-07-16 05:07:00|17387.23|17307.23|17383.84|17303.84|17387.23|17307.23|17383.84|17303.84|10
1721106430000|2024-07-16 05:07:10|17383.37|17303.37|17380.57|17300.57|17383.37|17303.37|17380.57|17300.57|10
1721106440000|2024-07-16 05:07:20|17380.31|17300.31|17380.06|17300.06|17380.31|17300.31|17379.84|17299.84|10
1721106450000|2024-07-16 05:07:30|17379.39|17299.39|17378.75|17298.75|17379.39|17299.39|17378.6|17298.6|8
1721106460000|2024-07-16 05:07:40|17378.56|17298.56|17378.1|17298.1|17379.01|17299.01|17377.88|17297.88|9
1721106470000|2024-07-16 05:07:50|17378.36|17298.36|17378.1|17298.1|17378.54|17298.54|17378.05|17298.05|10
1721106480000|2024-07-16 05:08:00|17378.02|17298.02|17377.32|17297.32|17378.02|17298.02|17377.32|17297.32|9
1721106490000|2024-07-16 05:08:10|17377.31|17297.31|17375.6|17295.6|17377.31|17297.31|17375.6|17295.6|8
1721106500000|2024-07-16 05:08:20|17374.66|17294.66|17374.08|17294.08|17374.66|17294.66|17373.49|17293.49|8
1721106510000|2024-07-16 05:08:30|17374.02|17294.02|17374.58|17294.58|17374.7|17294.7|17373.57|17293.57|10
1721106520000|2024-07-16 05:08:40|17374.72|17294.72|17377.04|17297.04|17377.38|17297.38|17374.72|17294.72|10
1721106530000|2024-07-16 05:08:50|17376.9|17296.9|17378.51|17298.51|17378.51|17298.51|17376.88|17296.88|10
1721106540000|2024-07-16 05:09:00|17378.77|17298.77|17380.38|17300.38|17380.38|17300.38|17378.4|17298.4|10
1721106550000|2024-07-16 05:09:10|17380.94|17300.94|17384.87|17304.87|17384.87|17304.87|17379.89|17299.89|10
1721106560000|2024-07-16 05:09:20|17385.53|17305.53|17388.06|17308.06|17388.06|17308.06|17385.53|17305.53|9
1721106570000|2024-07-16 05:09:30|17388.35|17308.35|17390.96|17310.96|17390.99|17310.99|17388.35|17308.35|10
1721106580000|2024-07-16 05:09:40|17390.9|17310.9|17394.98|17314.98|17394.98|17314.98|17390.7|17310.7|10
1721106590000|2024-07-16 05:09:50|17394.99|17314.99|17396.91|17316.91|17397.32|17317.32|17394.99|17314.99|9
1721106600000|2024-07-16 05:10:00|17396.24|17316.24|17392.97|17312.97|17396.24|17316.24|17392.96|17312.96|10
1721106610000|2024-07-16 05:10:10|17392.75|17312.75|17390.23|17310.23|17392.77|17312.77|17390.23|17310.23|10
1721106620000|2024-07-16 05:10:20|17390.41|17310.41|17389.12|17309.12|17390.41|17310.41|17389.07|17309.07|10
1721106630000|2024-07-16 05:10:30|17389.14|17309.14|17389.16|17309.16|17389.59|17309.59|17388.99|17308.99|9
1721106640000|2024-07-16 05:10:40|17388.63|17308.63|17389.68|17309.68|17389.68|17309.68|17388.63|17308.63|10
1721106650000|2024-07-16 05:10:50|17389.58|17309.58|17390.4|17310.4|17390.4|17310.4|17389.33|17309.33|9
1721106660000|2024-07-16 05:11:00|17390.44|17310.44|17388.05|17308.05|17390.44|17310.44|17388.05|17308.05|10
1721106670000|2024-07-16 05:11:10|17387.63|17307.63|17387.07|17307.07|17387.63|17307.63|17385.09|17305.09|10
1721106680000|2024-07-16 05:11:20|17387.66|17307.66|17388.88|17308.88|17388.88|17308.88|17387.66|17307.66|9
1721106690000|2024-07-16 05:11:30|17388.95|17308.95|17389.23|17309.23|17389.74|17309.74|17388.95|17308.95|10
1721106700000|2024-07-16 05:11:40|17389.34|17309.34|17389.2|17309.2|17389.35|17309.35|17389.08|17309.08|10
1721106710000|2024-07-16 05:11:50|17388.54|17308.54|17388.58|17308.58|17389.13|17309.13|17388.54|17308.54|10
1721106720000|2024-07-16 05:12:00|17389.92|17309.92|17389.39|17309.39|17390.16|17310.16|17389.07|17309.07|10
1721106730000|2024-07-16 05:12:10|17389.37|17309.37|17390.69|17310.69|17390.69|17310.69|17389.37|17309.37|8
1721106740000|2024-07-16 05:12:20|17390.14|17310.14|17389.41|17309.41|17390.14|17310.14|17389.41|17309.41|9
1721106750000|2024-07-16 05:12:30|17389.62|17309.62|17388.19|17308.19|17389.62|17309.62|17388.12|17308.12|8
1721106760000|2024-07-16 05:12:40|17388.21|17308.21|17388.29|17308.29|17388.33|17308.33|17388.14|17308.14|9
1721106770000|2024-07-16 05:12:50|17388.25|17308.25|17389.59|17309.59|17389.59|17309.59|17388.25|17308.25|10
1721106780000|2024-07-16 05:13:00|17389.57|17309.57|17388.83|17308.83|17389.66|17309.66|17388.83|17308.83|10
1721106790000|2024-07-16 05:13:10|17388.84|17308.84|17389.61|17309.61|17389.61|17309.61|17388.71|17308.71|9
1721106800000|2024-07-16 05:13:20|17389.99|17309.99|17386.57|17306.57|17390.41|17310.41|17386.43|17306.43|9
1721106810000|2024-07-16 05:13:30|17386.55|17306.55|17387.06|17307.06|17387.24|17307.24|17386.55|17306.55|10
1721106820000|2024-07-16 05:13:40|17387.17|17307.17|17387.81|17307.81|17387.9|17307.9|17387.17|17307.17|9
1721106830000|2024-07-16 05:13:50|17388.55|17308.55|17387.08|17307.08|17388.55|17308.55|17387.06|17307.06|10
1721106840000|2024-07-16 05:14:00|17387.16|17307.16|17385.09|17305.09|17387.16|17307.16|17385.09|17305.09|10
1721106850000|2024-07-16 05:14:10|17384.96|17304.96|17382.1|17302.1|17384.96|17304.96|17382.1|17302.1|10
1721106860000|2024-07-16 05:14:20|17381.94|17301.94|17381.65|17301.65|17382|17302|17381.06|17301.06|10
1721106870000|2024-07-16 05:14:30|17381.71|17301.71|17382.46|17302.46|17382.51|17302.51|17381.58|17301.58|10
1721106880000|2024-07-16 05:14:40|17382.74|17302.74|17383.67|17303.67|17383.67|17303.67|17382.74|17302.74|10
1721106890000|2024-07-16 05:14:50|17383.64|17303.64|17384.03|17304.03|17384.49|17304.49|17383.64|17303.64|10
1721106900000|2024-07-16 05:15:00|17384.04|17304.04|17384.43|17304.43|17384.43|17304.43|17384.04|17304.04|9
1721106910000|2024-07-16 05:15:10|17384.65|17304.65|17385.35|17305.35|17385.35|17305.35|17384.51|17304.51|10
1721106920000|2024-07-16 05:15:20|17385.55|17305.55|17385.93|17305.93|17386.11|17306.11|17385.55|17305.55|10
1721106930000|2024-07-16 05:15:30|17386.11|17306.11|17386.8|17306.8|17386.8|17306.8|17386.11|17306.11|9
1721106940000|2024-07-16 05:15:40|17386.79|17306.79|17387.07|17307.07|17387.07|17307.07|17386.37|17306.37|9
1721106950000|2024-07-16 05:15:50|17387.1|17307.1|17388.24|17308.24|17388.42|17308.42|17387.1|17307.1|10
1721106960000|2024-07-16 05:16:00|17387.9|17307.9|17388.25|17308.25|17388.25|17308.25|17387.85|17307.85|10
1721106970000|2024-07-16 05:16:10|17388.28|17308.28|17390.04|17310.04|17390.04|17310.04|17388.28|17308.28|9
1721106980000|2024-07-16 05:16:20|17390.16|17310.16|17391.87|17311.87|17391.87|17311.87|17390.16|17310.16|10
1721106990000|2024-07-16 05:16:30|17392.35|17312.35|17393.35|17313.35|17393.53|17313.53|17392.35|17312.35|10
1721107000000|2024-07-16 05:16:40|17393.42|17313.42|17398.58|17318.58|17398.59|17318.59|17393.38|17313.38|10
1721107010000|2024-07-16 05:16:50|17398.55|17318.55|17401.25|17321.25|17401.32|17321.32|17398.55|17318.55|10
1721107020000|2024-07-16 05:17:00|17401.39|17321.39|17402.02|17322.02|17402.02|17322.02|17401.39|17321.39|10
1721107030000|2024-07-16 05:17:10|17402.19|17322.19|17401.11|17321.11|17403.73|17323.73|17401.11|17321.11|10
1721107040000|2024-07-16 05:17:20|17401|17321|17401.19|17321.19|17401.36|17321.36|17400.67|17320.67|9
1721107050000|2024-07-16 05:17:30|17401.16|17321.16|17400.99|17320.99|17401.19|17321.19|17400.94|17320.94|10
1721107060000|2024-07-16 05:17:40|17400.98|17320.98|17401.51|17321.51|17401.51|17321.51|17400.98|17320.98|10
1721107070000|2024-07-16 05:17:50|17401.39|17321.39|17400.94|17320.94|17401.48|17321.48|17400.85|17320.85|10
1721107080000|2024-07-16 05:18:00|17400.88|17320.88|17401.27|17321.27|17401.89|17321.89|17400.71|17320.71|9
1721107090000|2024-07-16 05:18:10|17400.95|17320.95|17401.93|17321.93|17401.97|17321.97|17400.89|17320.89|9
1721107100000|2024-07-16 05:18:20|17401.66|17321.66|17399.49|17319.49|17401.77|17321.77|17399.49|17319.49|10
1721107110000|2024-07-16 05:18:30|17399.23|17319.23|17394.68|17314.68|17399.32|17319.32|17394.39|17314.39|10
1721107120000|2024-07-16 05:18:40|17395.2|17315.2|17394.01|17314.01|17395.2|17315.2|17393.74|17313.74|10
1721107130000|2024-07-16 05:18:50|17393.99|17313.99|17388.38|17308.38|17394|17314|17388.38|17308.38|10
1721107140000|2024-07-16 05:19:00|17388.13|17308.13|17385.64|17305.64|17388.46|17308.46|17385.64|17305.64|10
1721107150000|2024-07-16 05:19:10|17385.57|17305.57|17381.36|17301.36|17385.61|17305.61|17381.36|17301.36|10
1721107160000|2024-07-16 05:19:20|17381.34|17301.34|17380.96|17300.96|17381.83|17301.83|17380.12|17300.12|10
1721107170000|2024-07-16 05:19:30|17381.15|17301.15|17380.41|17300.41|17381.23|17301.23|17380.36|17300.36|10
1721107180000|2024-07-16 05:19:40|17380.15|17300.15|17381.69|17301.69|17381.69|17301.69|17379.3|17299.3|10
1721107190000|2024-07-16 05:19:50|17382.07|17302.07|17381.05|17301.05|17383.48|17303.48|17381.04|17301.04|9
1721107200000|2024-07-16 05:20:00|17380.53|17300.53|17379.44|17299.44|17380.71|17300.71|17379.44|17299.44|10
1721107210000|2024-07-16 05:20:10|17378.85|17298.85|17371.23|17291.23|17378.85|17298.85|17371.23|17291.23|10
1721107220000|2024-07-16 05:20:20|17370.83|17290.83|17367|17287|17371.63|17291.63|17367|17287|10
1721107230000|2024-07-16 05:20:30|17365.36|17285.36|17364.98|17284.98|17365.36|17285.36|17364.32|17284.32|10
1721107240000|2024-07-16 05:20:40|17364.57|17284.57|17362.17|17282.17|17364.57|17284.57|17361.74|17281.74|10
1721107250000|2024-07-16 05:20:50|17362.28|17282.28|17363.34|17283.34|17363.39|17283.39|17362.28|17282.28|9
1721107260000|2024-07-16 05:21:00|17363.53|17283.53|17363.33|17283.33|17363.56|17283.56|17363.13|17283.13|10
1721107270000|2024-07-16 05:21:10|17363.05|17283.05|17363.4|17283.4|17363.7|17283.7|17362.87|17282.87|10
1721107280000|2024-07-16 05:21:20|17363.23|17283.23|17362.67|17282.67|17363.23|17283.23|17362.59|17282.59|10
1721107290000|2024-07-16 05:21:30|17362.58|17282.58|17364.29|17284.29|17364.29|17284.29|17362.36|17282.36|10
1721107300000|2024-07-16 05:21:40|17364.3|17284.3|17362.65|17282.65|17364.3|17284.3|17362.65|17282.65|9
1721107310000|2024-07-16 05:21:50|17362.17|17282.17|17362.95|17282.95|17363.36|17283.36|17362.17|17282.17|10
1721107320000|2024-07-16 05:22:00|17363.12|17283.12|17364.73|17284.73|17364.73|17284.73|17363.12|17283.12|10
1721107330000|2024-07-16 05:22:10|17365.14|17285.14|17365.85|17285.85|17365.85|17285.85|17364.96|17284.96|10
1721107340000|2024-07-16 05:22:20|17366|17286|17366.41|17286.41|17366.86|17286.86|17366|17286|10
1721107350000|2024-07-16 05:22:30|17366.42|17286.42|17368.17|17288.17|17368.36|17288.36|17366.39|17286.39|10
1721107360000|2024-07-16 05:22:40|17368.12|17288.12|17368|17288|17368.51|17288.51|17368|17288|8
1721107370000|2024-07-16 05:22:50|17368.21|17288.21|17366.79|17286.79|17368.36|17288.36|17366.79|17286.79|10
1721107380000|2024-07-16 05:23:00|17366.96|17286.96|17366.36|17286.36|17366.96|17286.96|17365.18|17285.18|10
1721107390000|2024-07-16 05:23:10|17366.84|17286.84|17346.3|17266.3|17367.14|17287.14|17346.3|17266.3|10
1721107400000|2024-07-16 05:23:20|17345.5|17265.5|17336.38|17256.38|17345.5|17265.5|17336.38|17256.38|10
1721107410000|2024-07-16 05:23:30|17335.68|17255.68|17330.2|17250.2|17335.68|17255.68|17330.2|17250.2|10
1721107420000|2024-07-16 05:23:40|17329.69|17249.69|17321.19|17241.19|17329.69|17249.69|17321.11|17241.11|10
1721107430000|2024-07-16 05:23:50|17321|17241|17317.74|17237.74|17321|17241|17317.74|17237.74|10
1721107440000|2024-07-16 05:24:00|17318.14|17238.14|17314.36|17234.36|17318.14|17238.14|17313.57|17233.57|10
1721107450000|2024-07-16 05:24:10|17314.04|17234.04|17316.16|17236.16|17316.16|17236.16|17313.1|17233.1|10
1721107460000|2024-07-16 05:24:20|17316.43|17236.43|17319.87|17239.87|17319.87|17239.87|17316.43|17236.43|10
1721107470000|2024-07-16 05:24:30|17319.98|17239.98|17319.54|17239.54|17320.08|17240.08|17318.99|17238.99|10
1721107480000|2024-07-16 05:24:40|17318.89|17238.89|17310.64|17230.64|17318.89|17238.89|17310.64|17230.64|10
1721107490000|2024-07-16 05:24:50|17310.32|17230.32|17309.08|17229.08|17310.72|17230.72|17309.08|17229.08|10
1721107500000|2024-07-16 05:25:00|17308.32|17228.32|17302.27|17222.27|17308.32|17228.32|17302.02|17222.02|10
1721107510000|2024-07-16 05:25:10|17302.6|17222.6|17299.23|17219.23|17302.6|17222.6|17299.23|17219.23|10
1721107520000|2024-07-16 05:25:20|17298.78|17218.78|17293.24|17213.24|17298.78|17218.78|17293.24|17213.24|10
1721107530000|2024-07-16 05:25:30|17293.41|17213.41|17291.68|17211.68|17293.58|17213.58|17291.68|17211.68|10
1721107540000|2024-07-16 05:25:40|17290.94|17210.94|17284.13|17204.13|17290.99|17210.99|17284.13|17204.13|10
1721107550000|2024-07-16 05:25:50|17283.28|17203.28|17281.73|17201.73|17283.28|17203.28|17281.13|17201.13|10
1721107560000|2024-07-16 05:26:00|17281.53|17201.53|17279.1|17199.1|17281.53|17201.53|17278.75|17198.75|10
1721107570000|2024-07-16 05:26:10|17278.89|17198.89|17279.8|17199.8|17279.8|17199.8|17278.09|17198.09|10
1721107580000|2024-07-16 05:26:20|17279.84|17199.84|17276.51|17196.51|17279.84|17199.84|17276.08|17196.08|10
1721107590000|2024-07-16 05:26:30|17276.64|17196.64|17276.96|17196.96|17277.26|17197.26|17276.37|17196.37|9
1721107600000|2024-07-16 05:26:40|17276.63|17196.63|17276.36|17196.36|17277.1|17197.1|17275.89|17195.89|10
1721107610000|2024-07-16 05:26:50|17276.54|17196.54|17281.38|17201.38|17281.38|17201.38|17276|17196|10
1721107620000|2024-07-16 05:27:00|17281.54|17201.54|17285.31|17205.31|17285.31|17205.31|17281.54|17201.54|10
1721107630000|2024-07-16 05:27:10|17286.18|17206.18|17289.71|17209.71|17289.71|17209.71|17285.46|17205.46|10
1721107640000|2024-07-16 05:27:20|17290.87|17210.87|17293.68|17213.68|17295.01|17215.01|17290.87|17210.87|10
1721107650000|2024-07-16 05:27:30|17294|17214|17289.92|17209.92|17294|17214|17289.92|17209.92|10
1721107660000|2024-07-16 05:27:40|17290.26|17210.26|17286.24|17206.24|17290.26|17210.26|17286.24|17206.24|10
1721107670000|2024-07-16 05:27:50|17285.77|17205.77|17283.34|17203.34|17285.77|17205.77|17283.34|17203.34|10
1721107680000|2024-07-16 05:28:00|17282.37|17202.37|17281.88|17201.88|17282.49|17202.49|17281.76|17201.76|10
1721107690000|2024-07-16 05:28:10|17281.4|17201.4|17269.92|17189.92|17281.4|17201.4|17269.92|17189.92|10
1721107700000|2024-07-16 05:28:20|17268.29|17188.29|17258.44|17178.44|17268.29|17188.29|17258.44|17178.44|10
1721107710000|2024-07-16 05:28:30|17258.35|17178.35|17250|17170|17258.35|17178.35|17250|17170|10
1721107720000|2024-07-16 05:28:40|17250.4|17170.4|17248.22|17168.22|17250.68|17170.68|17248.22|17168.22|9
1721107730000|2024-07-16 05:28:50|17247.46|17167.46|17245.68|17165.68|17247.46|17167.46|17245.68|17165.68|10
1721107740000|2024-07-16 05:29:00|17245.54|17165.54|17245.38|17165.38|17245.54|17165.54|17244.79|17164.79|10
1721107750000|2024-07-16 05:29:10|17245.09|17165.09|17244.29|17164.29|17245.77|17165.77|17244.29|17164.29|10
1721107760000|2024-07-16 05:29:20|17244.15|17164.15|17245.73|17165.73|17245.73|17165.73|17244.15|17164.15|10
1721107770000|2024-07-16 05:29:30|17246.43|17166.43|17246.21|17166.21|17247.07|17167.07|17246.21|17166.21|9
1721107780000|2024-07-16 05:29:40|17246.19|17166.19|17247.33|17167.33|17247.56|17167.56|17246.14|17166.14|8
1721107790000|2024-07-16 05:29:50|17247.28|17167.28|17246.44|17166.44|17247.28|17167.28|17245.99|17165.99|9
1721107800000|2024-07-16 05:30:00|17246.19|17166.19|17249.27|17169.27|17249.27|17169.27|17245.91|17165.91|10
1721107810000|2024-07-16 05:30:10|17250.02|17170.02|17251.29|17171.29|17251.33|17171.33|17249.24|17169.24|10
1721107820000|2024-07-16 05:30:20|17251.35|17171.35|17251.68|17171.68|17251.91|17171.91|17251.15|17171.15|10
1721107830000|2024-07-16 05:30:30|17251.38|17171.38|17254.74|17174.74|17254.74|17174.74|17251.38|17171.38|9
1721107840000|2024-07-16 05:30:40|17255.02|17175.02|17259.47|17179.47|17259.47|17179.47|17255.02|17175.02|10
1721107850000|2024-07-16 05:30:50|17259.48|17179.48|17264.89|17184.89|17264.89|17184.89|17259.48|17179.48|10
1721107860000|2024-07-16 05:31:00|17265.49|17185.49|17269.05|17189.05|17269.05|17189.05|17265.49|17185.49|10
1721107870000|2024-07-16 05:31:10|17269.4|17189.4|17269.29|17189.29|17269.4|17189.4|17268.14|17188.14|10
1721107880000|2024-07-16 05:31:20|17269.2|17189.2|17271.33|17191.33|17271.33|17191.33|17269.09|17189.09|10
1721107890000|2024-07-16 05:31:30|17271.84|17191.84|17273.6|17193.6|17273.7|17193.7|17271.74|17191.74|9
1721107900000|2024-07-16 05:31:40|17273.79|17193.79|17277.16|17197.16|17277.36|17197.36|17273.79|17193.79|9
1721107910000|2024-07-16 05:31:50|17276.99|17196.99|17277.96|17197.96|17278.27|17198.27|17276.99|17196.99|10
1721107920000|2024-07-16 05:32:00|17277.94|17197.94|17277.65|17197.65|17277.99|17197.99|17276.67|17196.67|10
1721107930000|2024-07-16 05:32:10|17279.95|17199.95|17276.88|17196.88|17279.95|17199.95|17276.88|17196.88|10
1721107940000|2024-07-16 05:32:20|17276.57|17196.57|17274.63|17194.63|17276.84|17196.84|17274.63|17194.63|10
1721107950000|2024-07-16 05:32:30|17274.77|17194.77|17275.39|17195.39|17275.41|17195.41|17274.77|17194.77|10
1721107960000|2024-07-16 05:32:40|17275.49|17195.49|17274.95|17194.95|17276|17196|17274.83|17194.83|10
1721107970000|2024-07-16 05:32:50|17275.34|17195.34|17274.19|17194.19|17275.69|17195.69|17274.19|17194.19|10
1721107980000|2024-07-16 05:33:00|17273.6|17193.6|17273.3|17193.3|17273.6|17193.6|17270.61|17190.61|10
1721107990000|2024-07-16 05:33:10|17273.24|17193.24|17276.32|17196.32|17276.32|17196.32|17273.24|17193.24|10
1721108000000|2024-07-16 05:33:20|17277|17197|17282.96|17202.96|17282.96|17202.96|17277|17197|10
1721108010000|2024-07-16 05:33:30|17284.02|17204.02|17289.97|17209.97|17290.08|17210.08|17284.02|17204.02|10
1721108020000|2024-07-16 05:33:40|17289.82|17209.82|17291.26|17211.26|17291.28|17211.28|17288.94|17208.94|10
1721108030000|2024-07-16 05:33:50|17291.34|17211.34|17297.21|17217.21|17297.21|17217.21|17291.34|17211.34|10
1721108040000|2024-07-16 05:34:00|17298.54|17218.54|17299.29|17219.29|17299.61|17219.61|17298.54|17218.54|10
1721108050000|2024-07-16 05:34:10|17299.11|17219.11|17296.26|17216.26|17299.11|17219.11|17296.26|17216.26|10
1721108060000|2024-07-16 05:34:20|17296.21|17216.21|17298.25|17218.25|17298.25|17218.25|17296.15|17216.15|9
1721108070000|2024-07-16 05:34:30|17298.49|17218.49|17299.81|17219.81|17299.81|17219.81|17298.44|17218.44|10
1721108080000|2024-07-16 05:34:40|17299.83|17219.83|17301.03|17221.03|17301.04|17221.04|17299.83|17219.83|10
1721108090000|2024-07-16 05:34:50|17301.02|17221.02|17302.03|17222.03|17302.03|17222.03|17301.02|17221.02|10
1721108100000|2024-07-16 05:35:00|17302.07|17222.07|17303.94|17223.94|17304.26|17224.26|17302.07|17222.07|10
1721108110000|2024-07-16 05:35:10|17304.12|17224.12|17305.27|17225.27|17305.36|17225.36|17304.1|17224.1|10
1721108120000|2024-07-16 05:35:20|17305.43|17225.43|17306.13|17226.13|17306.13|17226.13|17305.43|17225.43|9
1721108130000|2024-07-16 05:35:30|17305.81|17225.81|17306.36|17226.36|17306.86|17226.86|17305.81|17225.81|9
1721108140000|2024-07-16 05:35:40|17306.41|17226.41|17308.91|17228.91|17308.91|17228.91|17306.41|17226.41|10
1721108150000|2024-07-16 05:35:50|17309.09|17229.09|17308.04|17228.04|17309.3|17229.3|17308.04|17228.04|10
1721108160000|2024-07-16 05:36:00|17307.24|17227.24|17299.06|17219.06|17307.24|17227.24|17299.06|17219.06|10
1721108170000|2024-07-16 05:36:10|17298.21|17218.21|17295.37|17215.37|17298.21|17218.21|17294.99|17214.99|10
1721108180000|2024-07-16 05:36:20|17295.26|17215.26|17296.32|17216.32|17296.59|17216.59|17294.78|17214.78|10
1721108190000|2024-07-16 05:36:30|17296.31|17216.31|17291.6|17211.6|17296.31|17216.31|17291.6|17211.6|10
1721108200000|2024-07-16 05:36:40|17290.74|17210.74|17285.54|17205.54|17291.09|17211.09|17285.54|17205.54|10
1721108210000|2024-07-16 05:36:50|17285.36|17205.36|17252.16|17172.16|17285.41|17205.41|17252.16|17172.16|10
1721108220000|2024-07-16 05:37:00|17250.26|17170.26|17239.82|17159.82|17250.26|17170.26|17239.82|17159.82|10
1721108230000|2024-07-16 05:37:10|17239.11|17159.11|17231.09|17151.09|17239.11|17159.11|17228.45|17148.45|10
1721108240000|2024-07-16 05:37:20|17228.39|17148.39|17221.94|17141.94|17228.39|17148.39|17221.94|17141.94|10
1721108250000|2024-07-16 05:37:30|17221.54|17141.54|17213.26|17133.26|17221.54|17141.54|17213.26|17133.26|10
1721108260000|2024-07-16 05:37:40|17212.99|17132.99|17209.94|17129.94|17212.99|17132.99|17209.94|17129.94|10
1721108270000|2024-07-16 05:37:50|17208.95|17128.95|17204.57|17124.57|17208.95|17128.95|17204.57|17124.57|10
1721108280000|2024-07-16 05:38:00|17204.55|17124.55|17206.8|17126.8|17206.95|17126.95|17204.55|17124.55|9
1721108290000|2024-07-16 05:38:10|17207.38|17127.38|17210.87|17130.87|17210.87|17130.87|17207.38|17127.38|10
1721108300000|2024-07-16 05:38:20|17211.07|17131.07|17209.27|17129.27|17211.07|17131.07|17208.22|17128.22|10
1721108310000|2024-07-16 05:38:30|17209.16|17129.16|17208.38|17128.38|17209.16|17129.16|17208.24|17128.24|10
1721108320000|2024-07-16 05:38:40|17208.35|17128.35|17206.43|17126.43|17208.7|17128.7|17206.43|17126.43|10
1721108330000|2024-07-16 05:38:50|17206.37|17126.37|17207.5|17127.5|17207.66|17127.66|17206.37|17126.37|10
1721108340000|2024-07-16 05:39:00|17207.32|17127.32|17203.96|17123.96|17207.32|17127.32|17203.96|17123.96|10
1721108350000|2024-07-16 05:39:10|17202.66|17122.66|17197.16|17117.16|17202.66|17122.66|17197.07|17117.07|10
1721108360000|2024-07-16 05:39:20|17196.63|17116.63|17188.54|17108.54|17196.63|17116.63|17188.54|17108.54|10
1721108370000|2024-07-16 05:39:30|17188.24|17108.24|17183.3|17103.3|17188.24|17108.24|17183.21|17103.21|10
1721108380000|2024-07-16 05:39:40|17183.11|17103.11|17181.52|17101.52|17183.97|17103.97|17181.2|17101.2|10
1721108390000|2024-07-16 05:39:50|17181.48|17101.48|17180.71|17100.71|17181.48|17101.48|17179.79|17099.79|10
1721108400000|2024-07-16 05:40:00|17180.43|17100.43|17177.46|17097.46|17180.6|17100.6|17177.18|17097.18|10
1721108410000|2024-07-16 05:40:10|17178.04|17098.04|17175.65|17095.65|17178.04|17098.04|17174.26|17094.26|10
1721108420000|2024-07-16 05:40:20|17174.87|17094.87|17178.03|17098.03|17178.03|17098.03|17174.21|17094.21|10
1721108430000|2024-07-16 05:40:30|17178.66|17098.66|17177.37|17097.37|17182.74|17102.74|17173.16|17093.16|10
1721108440000|2024-07-16 05:40:40|17180.47|17100.47|17188.54|17108.54|17188.54|17108.54|17180.47|17100.47|10
1721108450000|2024-07-16 05:40:50|17188.95|17108.95|17186.44|17106.44|17191.1|17111.1|17186.44|17106.44|10
1721108460000|2024-07-16 05:41:00|17184.86|17104.86|17174.32|17094.32|17184.86|17104.86|17174.32|17094.32|10
1721108470000|2024-07-16 05:41:10|17174.47|17094.47|17169.88|17089.88|17175.11|17095.11|17169.88|17089.88|10
1721108480000|2024-07-16 05:41:20|17169.92|17089.92|17161.58|17081.58|17169.92|17089.92|17161.58|17081.58|10
1721108490000|2024-07-16 05:41:30|17161.15|17081.15|17161.03|17081.03|17161.15|17081.15|17159.44|17079.44|10
1721108500000|2024-07-16 05:41:40|17162.03|17082.03|17166.62|17086.62|17166.62|17086.62|17162.03|17082.03|10
1721108510000|2024-07-16 05:41:50|17167.48|17087.48|17170.15|17090.15|17170.15|17090.15|17166.36|17086.36|10
1721108520000|2024-07-16 05:42:00|17169.42|17089.42|17164.03|17084.03|17169.42|17089.42|17163.44|17083.44|10
1721108530000|2024-07-16 05:42:10|17163.01|17083.01|17157.58|17077.58|17163.79|17083.79|17157.58|17077.58|10
1721108540000|2024-07-16 05:42:20|17156.56|17076.56|17156.13|17076.13|17156.95|17076.95|17156.13|17076.13|10
1721108550000|2024-07-16 05:42:30|17155.79|17075.79|17151.08|17071.08|17157.8|17077.8|17151.08|17071.08|10
1721108560000|2024-07-16 05:42:40|17150.88|17070.88|17141.16|17061.16|17150.88|17070.88|17141.16|17061.16|10
1721108570000|2024-07-16 05:42:50|17140.39|17060.39|17143.44|17063.44|17143.44|17063.44|17140.39|17060.39|9
1721108580000|2024-07-16 05:43:00|17143.05|17063.05|17145.52|17065.52|17145.9|17065.9|17142.47|17062.47|10
1721108590000|2024-07-16 05:43:10|17145.38|17065.38|17144.06|17064.06|17145.82|17065.82|17142.94|17062.94|10
1721108600000|2024-07-16 05:43:20|17144.29|17064.29|17150.44|17070.44|17150.44|17070.44|17144.29|17064.29|10
1721108610000|2024-07-16 05:43:30|17152.61|17072.61|17164.77|17084.77|17164.77|17084.77|17152.61|17072.61|10
1721108620000|2024-07-16 05:43:40|17164.21|17084.21|17161.38|17081.38|17164.5|17084.5|17161.38|17081.38|10
1721108630000|2024-07-16 05:43:50|17161.79|17081.79|17162.16|17082.16|17162.25|17082.25|17161.35|17081.35|10
1721108640000|2024-07-16 05:44:00|17162.46|17082.46|17157.21|17077.21|17162.46|17082.46|17157.21|17077.21|10
1721108650000|2024-07-16 05:44:10|17156.53|17076.53|17158.36|17078.36|17158.36|17078.36|17154.74|17074.74|10
1721108660000|2024-07-16 05:44:20|17158.29|17078.29|17160.41|17080.41|17161.26|17081.26|17158.29|17078.29|10
1721108670000|2024-07-16 05:44:30|17160.83|17080.83|17161.66|17081.66|17161.66|17081.66|17160.57|17080.57|10
1721108680000|2024-07-16 05:44:40|17161.92|17081.92|17163.11|17083.11|17163.19|17083.19|17161.92|17081.92|10
1721108690000|2024-07-16 05:44:50|17163.12|17083.12|17164.88|17084.88|17164.88|17084.88|17163.04|17083.04|10
1721108700000|2024-07-16 05:45:00|17164.71|17084.71|17169.63|17089.63|17170.9|17090.9|17164.71|17084.71|10
1721108710000|2024-07-16 05:45:10|17169.16|17089.16|17170.78|17090.78|17172.29|17092.29|17168.58|17088.58|10
1721108720000|2024-07-16 05:45:20|17170.37|17090.37|17169.15|17089.15|17170.37|17090.37|17167.31|17087.31|10
1721108730000|2024-07-16 05:45:30|17168.97|17088.97|17174.63|17094.63|17174.68|17094.68|17168.97|17088.97|10
1721108740000|2024-07-16 05:45:40|17174.49|17094.49|17177.57|17097.57|17177.69|17097.69|17174.49|17094.49|10
1721108750000|2024-07-16 05:45:50|17178.15|17098.15|17180.14|17100.14|17180.14|17100.14|17178.15|17098.15|10
1721108760000|2024-07-16 05:46:00|17180.48|17100.48|17182.33|17102.33|17182.79|17102.79|17180.48|17100.48|10
1721108770000|2024-07-16 05:46:10|17182.24|17102.24|17184.13|17104.13|17184.13|17104.13|17181.68|17101.68|10
1721108780000|2024-07-16 05:46:20|17183.76|17103.76|17183.99|17103.99|17184.56|17104.56|17183.11|17103.11|10
1721108790000|2024-07-16 05:46:30|17184.58|17104.58|17184.34|17104.34|17184.67|17104.67|17183.71|17103.71|10
1721108800000|2024-07-16 05:46:40|17184.97|17104.97|17185.15|17105.15|17185.15|17105.15|17183.73|17103.73|10
1721108810000|2024-07-16 05:46:50|17185.49|17105.49|17188.99|17108.99|17188.99|17108.99|17185.13|17105.13|10
1721108820000|2024-07-16 05:47:00|17189.87|17109.87|17188.78|17108.78|17191.26|17111.26|17188.78|17108.78|10
1721108830000|2024-07-16 05:47:10|17188.53|17108.53|17187.01|17107.01|17188.53|17108.53|17186.93|17106.93|10
1721108840000|2024-07-16 05:47:20|17185.58|17105.58|17182.51|17102.51|17185.58|17105.58|17182.37|17102.37|10
1721108850000|2024-07-16 05:47:30|17182|17102|17181.48|17101.48|17182.33|17102.33|17181.48|17101.48|10
1721108860000|2024-07-16 05:47:40|17180.7|17100.7|17180.38|17100.38|17180.7|17100.7|17179.47|17099.47|10
1721108870000|2024-07-16 05:47:50|17180.31|17100.31|17178.84|17098.84|17180.34|17100.34|17178.84|17098.84|10
1721108880000|2024-07-16 05:48:00|17178.12|17098.12|17178.62|17098.62|17178.62|17098.62|17176.39|17096.39|10
1721108890000|2024-07-16 05:48:10|17178.86|17098.86|17177.85|17097.85|17178.86|17098.86|17177.29|17097.29|10
1721108900000|2024-07-16 05:48:20|17177.69|17097.69|17174.63|17094.63|17177.69|17097.69|17174.63|17094.63|10
1721108910000|2024-07-16 05:48:30|17175.02|17095.02|17172.67|17092.67|17175.02|17095.02|17172.67|17092.67|10
1721108920000|2024-07-16 05:48:40|17172.63|17092.63|17168.93|17088.93|17172.74|17092.74|17168.66|17088.66|10
1721108930000|2024-07-16 05:48:50|17169.18|17089.18|17170.29|17090.29|17170.29|17090.29|17168.83|17088.83|10
1721108940000|2024-07-16 05:49:00|17170.5|17090.5|17171.86|17091.86|17171.86|17091.86|17170.08|17090.08|10
1721108950000|2024-07-16 05:49:10|17171.67|17091.67|17173.41|17093.41|17173.41|17093.41|17171.66|17091.66|10
1721108960000|2024-07-16 05:49:20|17173.14|17093.14|17174.05|17094.05|17175.14|17095.14|17173.14|17093.14|10
1721108970000|2024-07-16 05:49:30|17173.05|17093.05|17167.65|17087.65|17173.05|17093.05|17167.34|17087.34|10
1721108980000|2024-07-16 05:49:40|17167.12|17087.12|17166.36|17086.36|17167.12|17087.12|17165.44|17085.44|10
1721108990000|2024-07-16 05:49:50|17166.06|17086.06|17166.45|17086.45|17166.53|17086.53|17166.05|17086.05|9
1721109000000|2024-07-16 05:50:00|17166.55|17086.55|17166.03|17086.03|17167.09|17087.09|17166.03|17086.03|10
1721109010000|2024-07-16 05:50:10|17166.11|17086.11|17161.75|17081.75|17166.11|17086.11|17161.61|17081.61|10
1721109020000|2024-07-16 05:50:20|17162.45|17082.45|17158|17078|17162.45|17082.45|17158|17078|10
1721109030000|2024-07-16 05:50:30|17157.83|17077.83|17156.36|17076.36|17157.83|17077.83|17155.87|17075.87|10
1721109040000|2024-07-16 05:50:40|17156.18|17076.18|17156.49|17076.49|17156.49|17076.49|17155.66|17075.66|10
1721109050000|2024-07-16 05:50:50|17156.51|17076.51|17154.62|17074.62|17156.51|17076.51|17154.25|17074.25|10
1721109060000|2024-07-16 05:51:00|17154.54|17074.54|17152.92|17072.92|17154.54|17074.54|17152.92|17072.92|10
1721109070000|2024-07-16 05:51:10|17152.3|17072.3|17150.04|17070.04|17152.3|17072.3|17150.03|17070.03|10
1721109080000|2024-07-16 05:51:20|17150.7|17070.7|17152.52|17072.52|17152.52|17072.52|17150.7|17070.7|10
1721109090000|2024-07-16 05:51:30|17152.81|17072.81|17151.52|17071.52|17152.81|17072.81|17151.52|17071.52|10
1721109100000|2024-07-16 05:51:40|17151.83|17071.83|17149.93|17069.93|17151.83|17071.83|17149.89|17069.89|9
1721109110000|2024-07-16 05:51:50|17149.91|17069.91|17147.21|17067.21|17150.08|17070.08|17147.21|17067.21|9
1721109120000|2024-07-16 05:52:00|17147.16|17067.16|17145.76|17065.76|17147.16|17067.16|17145.4|17065.4|10
1721109130000|2024-07-16 05:52:10|17145.88|17065.88|17143.35|17063.35|17145.88|17065.88|17143.19|17063.19|10
1721109140000|2024-07-16 05:52:20|17141.96|17061.96|17131.81|17051.81|17141.96|17061.96|17131.81|17051.81|10
1721109150000|2024-07-16 05:52:30|17130.02|17050.02|17121.42|17041.42|17130.02|17050.02|17120.65|17040.65|10
1721109160000|2024-07-16 05:52:40|17121.18|17041.18|17117.05|17037.05|17121.22|17041.22|17117.05|17037.05|10
1721109170000|2024-07-16 05:52:50|17116.8|17036.8|17110.63|17030.63|17116.8|17036.8|17110.63|17030.63|10
1721109180000|2024-07-16 05:53:00|17111.98|17031.98|17111.6|17031.6|17111.98|17031.98|17106.67|17026.67|10
1721109190000|2024-07-16 05:53:10|17111.26|17031.26|17103.76|17023.76|17111.57|17031.57|17103.76|17023.76|10
1721109200000|2024-07-16 05:53:20|17101.49|17021.49|17090.58|17010.58|17101.49|17021.49|17090.58|17010.58|10
1721109210000|2024-07-16 05:53:30|17090.1|17010.1|17087.33|17007.33|17090.1|17010.1|17086.89|17006.89|10
1721109220000|2024-07-16 05:53:40|17087.59|17007.59|17087.57|17007.57|17089.05|17009.05|17087.1|17007.1|10
1721109230000|2024-07-16 05:53:50|17086.43|17006.43|17084.27|17004.27|17087.51|17007.51|17084.27|17004.27|10
1721109240000|2024-07-16 05:54:00|17084.74|17004.74|17087.08|17007.08|17087.08|17007.08|17084.4|17004.4|10
1721109250000|2024-07-16 05:54:10|17087.6|17007.6|17094.65|17014.65|17094.86|17014.86|17087.6|17007.6|10
1721109260000|2024-07-16 05:54:20|17096.45|17016.45|17104.23|17024.23|17104.23|17024.23|17096.45|17016.45|10
1721109270000|2024-07-16 05:54:30|17106.74|17026.74|17116.37|17036.37|17116.37|17036.37|17106.7|17026.7|10
1721109280000|2024-07-16 05:54:40|17116.4|17036.4|17114.51|17034.51|17116.64|17036.64|17114.51|17034.51|10
1721109290000|2024-07-16 05:54:50|17114.5|17034.5|17113.67|17033.67|17115.12|17035.12|17113.67|17033.67|10
1721109300000|2024-07-16 05:55:00|17113.59|17033.59|17108.86|17028.86|17113.88|17033.88|17108.74|17028.74|10
1721109310000|2024-07-16 05:55:10|17107.8|17027.8|17103.85|17023.85|17107.8|17027.8|17102.98|17022.98|10
1721109320000|2024-07-16 05:55:20|17103.89|17023.89|17104.03|17024.03|17104.03|17024.03|17101.84|17021.84|10
1721109330000|2024-07-16 05:55:30|17104.05|17024.05|17102.65|17022.65|17104.45|17024.45|17102.58|17022.58|10
1721109340000|2024-07-16 05:55:40|17103.24|17023.24|17104.24|17024.24|17104.24|17024.24|17103.24|17023.24|10
1721109350000|2024-07-16 05:55:50|17104.58|17024.58|17105.39|17025.39|17106.06|17026.06|17104.58|17024.58|10
1721109360000|2024-07-16 05:56:00|17105.72|17025.72|17101.33|17021.33|17105.72|17025.72|17101.33|17021.33|10
1721109370000|2024-07-16 05:56:10|17101.36|17021.36|17098.04|17018.04|17101.36|17021.36|17098.04|17018.04|10
1721109380000|2024-07-16 05:56:20|17097.72|17017.72|17093.3|17013.3|17098.45|17018.45|17093.3|17013.3|10
1721109390000|2024-07-16 05:56:30|17090.02|17010.02|17087.04|17007.04|17090.02|17010.02|17086.08|17006.08|10
1721109400000|2024-07-16 05:56:40|17087.45|17007.45|17086.9|17006.9|17087.45|17007.45|17084.93|17004.93|10
1721109410000|2024-07-16 05:56:50|17086.91|17006.91|17086.22|17006.22|17086.91|17006.91|17085.71|17005.71|10
1721109420000|2024-07-16 05:57:00|17086.03|17006.03|17086.23|17006.23|17086.23|17006.23|17085.74|17005.74|10
1721109430000|2024-07-16 05:57:10|17086.42|17006.42|17089.38|17009.38|17089.38|17009.38|17086.42|17006.42|10
1721109440000|2024-07-16 05:57:20|17089.28|17009.28|17097.67|17017.67|17097.67|17017.67|17089.28|17009.28|10
1721109450000|2024-07-16 05:57:30|17098.39|17018.39|17104.24|17024.24|17104.24|17024.24|17098.39|17018.39|10
1721109460000|2024-07-16 05:57:40|17105.77|17025.77|17108.8|17028.8|17108.8|17028.8|17105.77|17025.77|10
1721109470000|2024-07-16 05:57:50|17110.21|17030.21|17115.62|17035.62|17115.62|17035.62|17110.12|17030.12|10
1721109480000|2024-07-16 05:58:00|17116.23|17036.23|17117.34|17037.34|17118.38|17038.38|17116.23|17036.23|10
1721109490000|2024-07-16 05:58:10|17116.84|17036.84|17116.7|17036.7|17117.22|17037.22|17116.24|17036.24|10
1721109500000|2024-07-16 05:58:20|17116.21|17036.21|17113.02|17033.02|17116.21|17036.21|17113.02|17033.02|10
1721109510000|2024-07-16 05:58:30|17113.41|17033.41|17111.18|17031.18|17114|17034|17111.18|17031.18|10
1721109520000|2024-07-16 05:58:40|17110.37|17030.37|17109.22|17029.22|17110.37|17030.37|17109.22|17029.22|10
1721109530000|2024-07-16 05:58:50|17109.2|17029.2|17110.61|17030.61|17110.61|17030.61|17108.95|17028.95|10
1721109540000|2024-07-16 05:59:00|17110.83|17030.83|17114.26|17034.26|17114.72|17034.72|17110.83|17030.83|10
1721109550000|2024-07-16 05:59:10|17113.39|17033.39|17114.07|17034.07|17114.16|17034.16|17113.32|17033.32|10
1721109560000|2024-07-16 05:59:20|17114.25|17034.25|17117.59|17037.59|17117.59|17037.59|17114.25|17034.25|10
1721109570000|2024-07-16 05:59:30|17117.95|17037.95|17120.94|17040.94|17120.94|17040.94|17117.95|17037.95|9
1721109580000|2024-07-16 05:59:40|17121.1|17041.1|17124|17044|17124|17044|17121.1|17041.1|10
1721109590000|2024-07-16 05:59:50|17124.05|17044.05|17124.85|17044.85|17125.53|17045.53|17124.05|17044.05|10
1721109600000|2024-07-16 06:00:00|17124.91|17044.91|17126.56|17046.56|17126.56|17046.56|17124.91|17044.91|10
1721109610000|2024-07-16 06:00:10|17127.3|17047.3|17125.46|17045.46|17127.56|17047.56|17125.46|17045.46|10
1721109620000|2024-07-16 06:00:20|17126.39|17046.39|17127.57|17047.57|17127.57|17047.57|17126.01|17046.01|10
1721109630000|2024-07-16 06:00:30|17127.56|17047.56|17130.29|17050.29|17130.29|17050.29|17127.34|17047.34|10
1721109640000|2024-07-16 06:00:40|17131.01|17051.01|17133.08|17053.08|17133.79|17053.79|17131.01|17051.01|10
1721109650000|2024-07-16 06:00:50|17132.91|17052.91|17134.59|17054.59|17134.59|17054.59|17132.64|17052.64|10
1721109660000|2024-07-16 06:01:00|17134.53|17054.53|17141.08|17061.08|17141.08|17061.08|17133.31|17053.31|10
1721109670000|2024-07-16 06:01:10|17142.42|17062.42|17140.66|17060.66|17143.91|17063.91|17140.66|17060.66|10
1721109680000|2024-07-16 06:01:20|17140.41|17060.41|17142.17|17062.17|17142.17|17062.17|17140.41|17060.41|10
1721109690000|2024-07-16 06:01:30|17142|17062|17143.74|17063.74|17143.74|17063.74|17141.74|17061.74|10
1721109700000|2024-07-16 06:01:40|17144.66|17064.66|17148.67|17068.67|17148.67|17068.67|17144.66|17064.66|10
1721109710000|2024-07-16 06:01:50|17149.14|17069.14|17152.33|17072.33|17152.33|17072.33|17149.14|17069.14|10
1721109720000|2024-07-16 06:02:00|17152.86|17072.86|17152.57|17072.57|17152.96|17072.96|17152.08|17072.08|10
1721109730000|2024-07-16 06:02:10|17152.73|17072.73|17148.29|17068.29|17152.73|17072.73|17148.29|17068.29|9
1721109740000|2024-07-16 06:02:20|17148.2|17068.2|17150.81|17070.81|17150.81|17070.81|17148.19|17068.19|10
1721109750000|2024-07-16 06:02:30|17151.06|17071.06|17153.29|17073.29|17153.29|17073.29|17151.06|17071.06|10
1721109760000|2024-07-16 06:02:40|17152.42|17072.42|17151.88|17071.88|17152.42|17072.42|17151.66|17071.66|9
1721109770000|2024-07-16 06:02:50|17151.89|17071.89|17153.74|17073.74|17153.74|17073.74|17151.89|17071.89|10
1721109780000|2024-07-16 06:03:00|17153.46|17073.46|17156.79|17076.79|17156.79|17076.79|17153.46|17073.46|10
1721109790000|2024-07-16 06:03:10|17157.26|17077.26|17156.12|17076.12|17157.94|17077.94|17156.12|17076.12|10
1721109800000|2024-07-16 06:03:20|17156.1|17076.1|17158.1|17078.1|17158.33|17078.33|17156.1|17076.1|10
1721109810000|2024-07-16 06:03:30|17158.35|17078.35|17159.57|17079.57|17159.65|17079.65|17158.35|17078.35|10
1721109820000|2024-07-16 06:03:40|17160.31|17080.31|17163.48|17083.48|17163.48|17083.48|17160.31|17080.31|10
1721109830000|2024-07-16 06:03:50|17163.51|17083.51|17163.06|17083.06|17163.6|17083.6|17162.97|17082.97|10
1721109840000|2024-07-16 06:04:00|17163.03|17083.03|17163.81|17083.81|17165.07|17085.07|17163.02|17083.02|10
1721109850000|2024-07-16 06:04:10|17165.13|17085.13|17165.65|17085.65|17165.65|17085.65|17165.13|17085.13|10
1721109860000|2024-07-16 06:04:20|17165.68|17085.68|17165.26|17085.26|17166.01|17086.01|17164.93|17084.93|10
1721109870000|2024-07-16 06:04:30|17165.14|17085.14|17170.04|17090.04|17170.04|17090.04|17165.11|17085.11|9
1721109880000|2024-07-16 06:04:40|17170.38|17090.38|17173.1|17093.1|17173.1|17093.1|17170.38|17090.38|10
1721109890000|2024-07-16 06:04:50|17173.34|17093.34|17174.2|17094.2|17174.2|17094.2|17173.34|17093.34|9
1721109900000|2024-07-16 06:05:00|17174.43|17094.43|17173.05|17093.05|17174.43|17094.43|17173.05|17093.05|10
1721109910000|2024-07-16 06:05:10|17173.43|17093.43|17173.72|17093.72|17174.74|17094.74|17173.43|17093.43|10
1721109920000|2024-07-16 06:05:20|17173.67|17093.67|17171.88|17091.88|17173.99|17093.99|17171.07|17091.07|10
1721109930000|2024-07-16 06:05:30|17171.93|17091.93|17170.04|17090.04|17171.93|17091.93|17170.04|17090.04|9
1721109940000|2024-07-16 06:05:40|17169.93|17089.93|17165.21|17085.21|17169.93|17089.93|17165.21|17085.21|10
1721109950000|2024-07-16 06:05:50|17165.82|17085.82|17165.73|17085.73|17165.82|17085.82|17165.51|17085.51|9
1721109960000|2024-07-16 06:06:00|17165.59|17085.59|17164.19|17084.19|17165.77|17085.77|17164.02|17084.02|10
1721109970000|2024-07-16 06:06:10|17164.18|17084.18|17167.2|17087.2|17167.2|17087.2|17164.18|17084.18|10
1721109980000|2024-07-16 06:06:20|17167.63|17087.63|17170.64|17090.64|17170.84|17090.84|17167.63|17087.63|10
1721109990000|2024-07-16 06:06:30|17170.56|17090.56|17173.65|17093.65|17173.65|17093.65|17170.56|17090.56|10
1721110000000|2024-07-16 06:06:40|17174.2|17094.2|17175.74|17095.74|17175.79|17095.79|17174.2|17094.2|10
1721110010000|2024-07-16 06:06:50|17176.26|17096.26|17178.13|17098.13|17178.13|17098.13|17176.26|17096.26|10
1721110020000|2024-07-16 06:07:00|17178.16|17098.16|17177.86|17097.86|17178.18|17098.18|17176.88|17096.88|8
1721110030000|2024-07-16 06:07:10|17177.97|17097.97|17178.34|17098.34|17178.45|17098.45|17177.87|17097.87|10
1721110040000|2024-07-16 06:07:20|17178.37|17098.37|17178.96|17098.96|17179.22|17099.22|17178.17|17098.17|10
1721110050000|2024-07-16 06:07:30|17179.15|17099.15|17179.2|17099.2|17179.44|17099.44|17178.84|17098.84|10
1721110060000|2024-07-16 06:07:40|17179.28|17099.28|17177.88|17097.88|17179.38|17099.38|17177.88|17097.88|10
1721110070000|2024-07-16 06:07:50|17177.97|17097.97|17179.79|17099.79|17179.79|17099.79|17177.97|17097.97|9
1721110080000|2024-07-16 06:08:00|17180.38|17100.38|17180.18|17100.18|17181.53|17101.53|17180.18|17100.18|10
1721110090000|2024-07-16 06:08:10|17180.25|17100.25|17176.66|17096.66|17180.28|17100.28|17176.66|17096.66|9
1721110100000|2024-07-16 06:08:20|17175.97|17095.97|17176.47|17096.47|17176.47|17096.47|17175.42|17095.42|10
1721110110000|2024-07-16 06:08:30|17176.67|17096.67|17179.5|17099.5|17179.5|17099.5|17176.67|17096.67|10
1721110120000|2024-07-16 06:08:40|17179.26|17099.26|17178.6|17098.6|17179.26|17099.26|17178.6|17098.6|10
1721110130000|2024-07-16 06:08:50|17178.47|17098.47|17177.42|17097.42|17178.47|17098.47|17177.13|17097.13|10
1721110140000|2024-07-16 06:09:00|17177.47|17097.47|17176.62|17096.62|17177.47|17097.47|17176.08|17096.08|10
1721110150000|2024-07-16 06:09:10|17176.51|17096.51|17176.97|17096.97|17177.38|17097.38|17176.51|17096.51|10
1721110160000|2024-07-16 06:09:20|17176.82|17096.82|17173.24|17093.24|17176.82|17096.82|17173.24|17093.24|10
1721110170000|2024-07-16 06:09:30|17173.53|17093.53|17172.81|17092.81|17173.65|17093.65|17172.81|17092.81|10
1721110180000|2024-07-16 06:09:40|17172.73|17092.73|17174.54|17094.54|17174.54|17094.54|17172.19|17092.19|10
1721110190000|2024-07-16 06:09:50|17174.6|17094.6|17176.13|17096.13|17176.13|17096.13|17174.6|17094.6|9
1721110200000|2024-07-16 06:10:00|17176.63|17096.63|17178.97|17098.97|17178.97|17098.97|17176.63|17096.63|10
1721110210000|2024-07-16 06:10:10|17178.49|17098.49|17175.44|17095.44|17179.09|17099.09|17175.44|17095.44|10
1721110220000|2024-07-16 06:10:20|17175.36|17095.36|17175.47|17095.47|17175.81|17095.81|17175.29|17095.29|10
1721110230000|2024-07-16 06:10:30|17175.25|17095.25|17175.8|17095.8|17176.34|17096.34|17175.25|17095.25|9
1721110240000|2024-07-16 06:10:40|17176.14|17096.14|17176.79|17096.79|17177.31|17097.31|17176.14|17096.14|10
1721110250000|2024-07-16 06:10:50|17177.28|17097.28|17179.02|17099.02|17179.02|17099.02|17177.28|17097.28|10
1721110260000|2024-07-16 06:11:00|17179.39|17099.39|17180.93|17100.93|17180.95|17100.95|17179.39|17099.39|9
1721110270000|2024-07-16 06:11:10|17181.13|17101.13|17183.26|17103.26|17183.26|17103.26|17181.13|17101.13|10
1721110280000|2024-07-16 06:11:20|17183.82|17103.82|17186.49|17106.49|17186.49|17106.49|17183.8|17103.8|10
1721110290000|2024-07-16 06:11:30|17186.41|17106.41|17185.8|17105.8|17186.54|17106.54|17185.8|17105.8|10
1721110300000|2024-07-16 06:11:40|17186.02|17106.02|17185.39|17105.39|17186.95|17106.95|17185.39|17105.39|10
1721110310000|2024-07-16 06:11:50|17185.31|17105.31|17183.78|17103.78|17185.31|17105.31|17183.78|17103.78|10
1721110320000|2024-07-16 06:12:00|17183.66|17103.66|17183.93|17103.93|17184.14|17104.14|17183.66|17103.66|9
1721110330000|2024-07-16 06:12:10|17184.01|17104.01|17182.35|17102.35|17184.01|17104.01|17182.35|17102.35|10
1721110340000|2024-07-16 06:12:20|17182.09|17102.09|17178.97|17098.97|17182.09|17102.09|17178.97|17098.97|10
1721110350000|2024-07-16 06:12:30|17178.42|17098.42|17176.77|17096.77|17178.42|17098.42|17176.77|17096.77|10
1721110360000|2024-07-16 06:12:40|17176.66|17096.66|17177.44|17097.44|17177.44|17097.44|17176.63|17096.63|10
1721110370000|2024-07-16 06:12:50|17174.91|17094.91|17171.31|17091.31|17174.92|17094.92|17171.01|17091.01|10
1721110380000|2024-07-16 06:13:00|17170.7|17090.7|17171.09|17091.09|17171.09|17091.09|17170.02|17090.02|10
1721110390000|2024-07-16 06:13:10|17171.2|17091.2|17171.92|17091.92|17172.34|17092.34|17171.2|17091.2|10
1721110400000|2024-07-16 06:13:20|17172.56|17092.56|17172.81|17092.81|17172.81|17092.81|17172.3|17092.3|9
1721110410000|2024-07-16 06:13:30|17172.61|17092.61|17168.6|17088.6|17172.61|17092.61|17168.6|17088.6|10
1721110420000|2024-07-16 06:13:40|17168.19|17088.19|17166.34|17086.34|17168.19|17088.19|17166.34|17086.34|10
1721110430000|2024-07-16 06:13:50|17166.33|17086.33|17166.62|17086.62|17166.65|17086.65|17165.9|17085.9|10
1721110440000|2024-07-16 06:14:00|17166.11|17086.11|17164.43|17084.43|17166.33|17086.33|17164.35|17084.35|9
1721110450000|2024-07-16 06:14:10|17164.41|17084.41|17166.55|17086.55|17166.55|17086.55|17164.41|17084.41|10
1721110460000|2024-07-16 06:14:20|17166.61|17086.61|17166.18|17086.18|17166.64|17086.64|17165.66|17085.66|10
1721110470000|2024-07-16 06:14:30|17166.4|17086.4|17165.53|17085.53|17166.6|17086.6|17165.53|17085.53|10
1721110480000|2024-07-16 06:14:40|17165.65|17085.65|17163.83|17083.83|17165.65|17085.65|17163.83|17083.83|9
1721110490000|2024-07-16 06:14:50|17163.6|17083.6|17162.05|17082.05|17163.6|17083.6|17162.05|17082.05|10
1721110500000|2024-07-16 06:15:00|17161.77|17081.77|17161.82|17081.82|17162.21|17082.21|17161.05|17081.05|10
1721110510000|2024-07-16 06:15:10|17162.35|17082.35|17166.19|17086.19|17166.19|17086.19|17162.35|17082.35|10
1721110520000|2024-07-16 06:15:20|17166.5|17086.5|17168.13|17088.13|17168.13|17088.13|17166.5|17086.5|10
1721110530000|2024-07-16 06:15:30|17168.32|17088.32|17168.05|17088.05|17168.8|17088.8|17167.78|17087.78|10
1721110540000|2024-07-16 06:15:40|17168.21|17088.21|17170.91|17090.91|17170.91|17090.91|17168.21|17088.21|9
1721110550000|2024-07-16 06:15:50|17170.96|17090.96|17169.99|17089.99|17171.01|17091.01|17169.86|17089.86|10
1721110560000|2024-07-16 06:16:00|17169.61|17089.61|17166.2|17086.2|17169.61|17089.61|17166.2|17086.2|10
1721110570000|2024-07-16 06:16:10|17166|17086|17163.87|17083.87|17166|17086|17163.4|17083.4|10
1721110580000|2024-07-16 06:16:20|17163.95|17083.95|17164.15|17084.15|17164.49|17084.49|17163.95|17083.95|10
1721110590000|2024-07-16 06:16:30|17164.35|17084.35|17164.53|17084.53|17164.53|17084.53|17163.98|17083.98|9
1721110600000|2024-07-16 06:16:40|17164.69|17084.69|17167.14|17087.14|17167.14|17087.14|17164.69|17084.69|10
1721110610000|2024-07-16 06:16:50|17167.32|17087.32|17168.1|17088.1|17168.12|17088.12|17167.32|17087.32|9
1721110620000|2024-07-16 06:17:00|17168.23|17088.23|17167.98|17087.98|17168.23|17088.23|17167.87|17087.87|9
1721110630000|2024-07-16 06:17:10|17167.99|17087.99|17168.47|17088.47|17168.67|17088.67|17167.99|17087.99|10
1721110640000|2024-07-16 06:17:20|17168.39|17088.39|17167.91|17087.91|17168.39|17088.39|17167.28|17087.28|10
1721110650000|2024-07-16 06:17:30|17167.45|17087.45|17165.24|17085.24|17167.45|17087.45|17165.22|17085.22|10
1721110660000|2024-07-16 06:17:40|17165.23|17085.23|17163.12|17083.12|17165.27|17085.27|17163.07|17083.07|10
1721110670000|2024-07-16 06:17:50|17162.85|17082.85|17162.28|17082.28|17162.85|17082.85|17162.12|17082.12|10
1721110680000|2024-07-16 06:18:00|17162|17082|17162.74|17082.74|17162.74|17082.74|17161.62|17081.62|10
1721110690000|2024-07-16 06:18:10|17162.95|17082.95|17164.27|17084.27|17164.27|17084.27|17162.95|17082.95|8
1721110700000|2024-07-16 06:18:20|17164.15|17084.15|17164.22|17084.22|17164.22|17084.22|17163.66|17083.66|9
1721110710000|2024-07-16 06:18:30|17163.92|17083.92|17163.94|17083.94|17163.94|17083.94|17163.17|17083.17|10
1721110720000|2024-07-16 06:18:40|17164.2|17084.2|17165.98|17085.98|17165.98|17085.98|17164.2|17084.2|10
1721110730000|2024-07-16 06:18:50|17166.5|17086.5|17167.24|17087.24|17167.25|17087.25|17166.5|17086.5|10
1721110740000|2024-07-16 06:19:00|17167.72|17087.72|17167.37|17087.37|17167.72|17087.72|17167.19|17087.19|10
1721110750000|2024-07-16 06:19:10|17167.28|17087.28|17168.57|17088.57|17168.67|17088.67|17166.98|17086.98|9
1721110760000|2024-07-16 06:19:20|17171.81|17091.81|17173.36|17093.36|17173.36|17093.36|17171.81|17091.81|9
1721110770000|2024-07-16 06:19:30|17173.48|17093.48|17175.45|17095.45|17175.45|17095.45|17173.48|17093.48|7
1721110780000|2024-07-16 06:19:40|17177.09|17097.09|17179.9|17099.9|17179.9|17099.9|17176.87|17096.87|9
1721110790000|2024-07-16 06:19:50|17180.14|17100.14|17178.79|17098.79|17180.25|17100.25|17178.79|17098.79|10
1721110800000|2024-07-16 06:20:00|17178.75|17098.75|17176.7|17096.7|17178.94|17098.94|17176.66|17096.66|10
1721110810000|2024-07-16 06:20:10|17176.89|17096.89|17177.78|17097.78|17177.82|17097.82|17176.81|17096.81|10
1721110820000|2024-07-16 06:20:20|17178.41|17098.41|17179.26|17099.26|17179.26|17099.26|17178.41|17098.41|9
1721110830000|2024-07-16 06:20:30|17179.48|17099.48|17180.81|17100.81|17180.81|17100.81|17179.48|17099.48|10
1721110840000|2024-07-16 06:20:40|17181.02|17101.02|17181.18|17101.18|17181.4|17101.4|17180.95|17100.95|10
1721110850000|2024-07-16 06:20:50|17181.09|17101.09|17181.7|17101.7|17181.92|17101.92|17181.09|17101.09|10
1721110860000|2024-07-16 06:21:00|17181.79|17101.79|17182.4|17102.4|17182.4|17102.4|17181.71|17101.71|9
1721110870000|2024-07-16 06:21:10|17182.46|17102.46|17182.86|17102.86|17182.86|17102.86|17182.41|17102.41|8
1721110880000|2024-07-16 06:21:20|17182.92|17102.92|17184.38|17104.38|17184.57|17104.57|17182.92|17102.92|10
1721110890000|2024-07-16 06:21:30|17184.76|17104.76|17185.9|17105.9|17185.95|17105.95|17184.76|17104.76|10
1721110900000|2024-07-16 06:21:40|17185.94|17105.94|17186.23|17106.23|17186.23|17106.23|17185.83|17105.83|9
1721110910000|2024-07-16 06:21:50|17186.27|17106.27|17187.15|17107.15|17187.15|17107.15|17186.27|17106.27|9
1721110920000|2024-07-16 06:22:00|17189.13|17109.13|17190.04|17110.04|17190.71|17110.71|17189.13|17109.13|10
1721110930000|2024-07-16 06:22:10|17190.24|17110.24|17193.19|17113.19|17193.19|17113.19|17190.24|17110.24|10
1721110940000|2024-07-16 06:22:20|17193.48|17113.48|17193.89|17113.89|17193.89|17113.89|17193.2|17113.2|10
1721110950000|2024-07-16 06:22:30|17194.11|17114.11|17195.95|17115.95|17195.95|17115.95|17194.11|17114.11|10
1721110960000|2024-07-16 06:22:40|17196.03|17116.03|17198.59|17118.59|17198.59|17118.59|17196.03|17116.03|10
1721110970000|2024-07-16 06:22:50|17199.75|17119.75|17202.72|17122.72|17202.72|17122.72|17199.74|17119.74|9
1721110980000|2024-07-16 06:23:00|17202.94|17122.94|17205.55|17125.55|17205.55|17125.55|17202.94|17122.94|10
1721110990000|2024-07-16 06:23:10|17205.73|17125.73|17207.56|17127.56|17207.56|17127.56|17205.63|17125.63|10
1721111000000|2024-07-16 06:23:20|17207.64|17127.64|17208.13|17128.13|17208.72|17128.72|17207.54|17127.54|10
1721111010000|2024-07-16 06:23:30|17208.08|17128.08|17208.27|17128.27|17208.34|17128.34|17207.99|17127.99|10
1721111020000|2024-07-16 06:23:40|17208.23|17128.23|17210.6|17130.6|17210.6|17130.6|17208.23|17128.23|9
1721111030000|2024-07-16 06:23:50|17210.81|17130.81|17212.63|17132.63|17212.85|17132.85|17210.81|17130.81|9
1721111040000|2024-07-16 06:24:00|17213.1|17133.1|17217.01|17137.01|17217.97|17137.97|17213.1|17133.1|10
1721111050000|2024-07-16 06:24:10|17216.67|17136.67|17216.71|17136.71|17216.91|17136.91|17216.67|17136.67|9
1721111060000|2024-07-16 06:24:20|17216.68|17136.68|17218.34|17138.34|17219.93|17139.93|17216.68|17136.68|10
1721111070000|2024-07-16 06:24:30|17218.09|17138.09|17218.75|17138.75|17218.75|17138.75|17218.09|17138.09|10
1721111080000|2024-07-16 06:24:40|17218.51|17138.51|17216.21|17136.21|17218.51|17138.51|17215.88|17135.88|10
1721111090000|2024-07-16 06:24:50|17216.15|17136.15|17214.6|17134.6|17216.15|17136.15|17214.6|17134.6|10
1721111100000|2024-07-16 06:25:00|17215.22|17135.22|17214.21|17134.21|17215.22|17135.22|17214.11|17134.11|10
1721111110000|2024-07-16 06:25:10|17214.5|17134.5|17215.41|17135.41|17215.41|17135.41|17214.5|17134.5|10
1721111120000|2024-07-16 06:25:20|17215.1|17135.1|17218.8|17138.8|17218.8|17138.8|17214.86|17134.86|10
1721111130000|2024-07-16 06:25:30|17218.51|17138.51|17220.7|17140.7|17220.7|17140.7|17218.51|17138.51|10
1721111140000|2024-07-16 06:25:40|17221.25|17141.25|17220.99|17140.99|17222.19|17142.19|17220.91|17140.91|10
1721111150000|2024-07-16 06:25:50|17220.96|17140.96|17219.74|17139.74|17220.96|17140.96|17219.39|17139.39|9
1721111160000|2024-07-16 06:26:00|17219.93|17139.93|17217.75|17137.75|17219.93|17139.93|17217.75|17137.75|10
1721111170000|2024-07-16 06:26:10|17217.37|17137.37|17214.98|17134.98|17217.37|17137.37|17214.98|17134.98|10
1721111180000|2024-07-16 06:26:20|17215.54|17135.54|17217.31|17137.31|17217.43|17137.43|17215.54|17135.54|10
1721111190000|2024-07-16 06:26:30|17217.28|17137.28|17218.42|17138.42|17218.74|17138.74|17217.27|17137.27|10
1721111200000|2024-07-16 06:26:40|17218.6|17138.6|17221.55|17141.55|17221.55|17141.55|17218.6|17138.6|10
1721111210000|2024-07-16 06:26:50|17221.98|17141.98|17222.2|17142.2|17222.32|17142.32|17221.26|17141.26|10
1721111220000|2024-07-16 06:27:00|17221.63|17141.63|17220.99|17140.99|17221.83|17141.83|17220.92|17140.92|10
1721111230000|2024-07-16 06:27:10|17221.15|17141.15|17222.79|17142.79|17222.85|17142.85|17220.79|17140.79|10
1721111240000|2024-07-16 06:27:20|17222.96|17142.96|17222.55|17142.55|17224.29|17144.29|17222.28|17142.28|10
1721111250000|2024-07-16 06:27:30|17222.29|17142.29|17222.88|17142.88|17223.19|17143.19|17222.29|17142.29|10
1721111260000|2024-07-16 06:27:40|17222.71|17142.71|17222.83|17142.83|17223.18|17143.18|17222.44|17142.44|9
1721111270000|2024-07-16 06:27:50|17222.7|17142.7|17222.85|17142.85|17223.95|17143.95|17222.51|17142.51|10
1721111280000|2024-07-16 06:28:00|17222.52|17142.52|17222.45|17142.45|17222.58|17142.58|17221.45|17141.45|9
1721111290000|2024-07-16 06:28:10|17222.25|17142.25|17222.89|17142.89|17223.82|17143.82|17222.25|17142.25|10
1721111300000|2024-07-16 06:28:20|17222.91|17142.91|17222.38|17142.38|17223.3|17143.3|17222.1|17142.1|10
1721111310000|2024-07-16 06:28:30|17222.44|17142.44|17223.76|17143.76|17223.76|17143.76|17222.41|17142.41|10
1721111320000|2024-07-16 06:28:40|17223.61|17143.61|17222.52|17142.52|17223.61|17143.61|17221.39|17141.39|10
1721111330000|2024-07-16 06:28:50|17222.58|17142.58|17224.7|17144.7|17224.92|17144.92|17222.58|17142.58|10
1721111340000|2024-07-16 06:29:00|17224.64|17144.64|17224.5|17144.5|17224.64|17144.64|17224.25|17144.25|10
1721111350000|2024-07-16 06:29:10|17224.45|17144.45|17225.13|17145.13|17225.47|17145.47|17224.45|17144.45|10
1721111360000|2024-07-16 06:29:20|17224.92|17144.92|17224.52|17144.52|17224.92|17144.92|17224.33|17144.33|10
1721111370000|2024-07-16 06:29:30|17224.44|17144.44|17223.17|17143.17|17224.44|17144.44|17223.17|17143.17|10
1721111380000|2024-07-16 06:29:40|17223.03|17143.03|17222.91|17142.91|17223.14|17143.14|17222.88|17142.88|9
1721111390000|2024-07-16 06:29:50|17222.9|17142.9|17222.72|17142.72|17222.92|17142.92|17222.69|17142.69|8
1721111400000|2024-07-16 06:30:00|17223.02|17143.02|17221.77|17141.77|17223.02|17143.02|17221.73|17141.73|9
1721111410000|2024-07-16 06:30:10|17221.39|17141.39|17219.35|17139.35|17221.39|17141.39|17219.35|17139.35|9
1721111420000|2024-07-16 06:30:20|17218.76|17138.76|17217.81|17137.81|17218.76|17138.76|17216.46|17136.46|10
1721111430000|2024-07-16 06:30:30|17218.6|17138.6|17220.49|17140.49|17220.49|17140.49|17218.6|17138.6|10
1721111440000|2024-07-16 06:30:40|17220.41|17140.41|17220.1|17140.1|17220.41|17140.41|17219.82|17139.82|10
1721111450000|2024-07-16 06:30:50|17220.05|17140.05|17220.56|17140.56|17220.77|17140.77|17220.05|17140.05|9
1721111460000|2024-07-16 06:31:00|17220.51|17140.51|17219.03|17139.03|17220.51|17140.51|17219.03|17139.03|9
1721111470000|2024-07-16 06:31:10|17219.04|17139.04|17218.89|17138.89|17220.02|17140.02|17218.79|17138.79|10
1721111480000|2024-07-16 06:31:20|17218.86|17138.86|17217.36|17137.36|17219.03|17139.03|17217.36|17137.36|10
1721111490000|2024-07-16 06:31:30|17217.28|17137.28|17218.2|17138.2|17218.41|17138.41|17217.28|17137.28|10
1721111500000|2024-07-16 06:31:40|17218.13|17138.13|17216.39|17136.39|17218.13|17138.13|17216.39|17136.39|9
1721111510000|2024-07-16 06:31:50|17215.49|17135.49|17214.84|17134.84|17215.49|17135.49|17214.51|17134.51|10
1721111520000|2024-07-16 06:32:00|17214.64|17134.64|17213.02|17133.02|17214.65|17134.65|17212.63|17132.63|10
1721111530000|2024-07-16 06:32:10|17212.79|17132.79|17210.21|17130.21|17212.79|17132.79|17210.21|17130.21|10
1721111540000|2024-07-16 06:32:20|17210.01|17130.01|17211.95|17131.95|17211.95|17131.95|17210.01|17130.01|10
1721111550000|2024-07-16 06:32:30|17210.89|17130.89|17210.64|17130.64|17211.52|17131.52|17210.64|17130.64|10
1721111560000|2024-07-16 06:32:40|17210.75|17130.75|17210.72|17130.72|17210.88|17130.88|17209.65|17129.65|8
1721111570000|2024-07-16 06:32:50|17210.8|17130.8|17210.17|17130.17|17210.88|17130.88|17210.12|17130.12|10
1721111580000|2024-07-16 06:33:00|17210.24|17130.24|17209.95|17129.95|17210.27|17130.27|17209.95|17129.95|8
1721111590000|2024-07-16 06:33:10|17208.89|17128.89|17208.69|17128.69|17208.89|17128.89|17207.82|17127.82|10
1721111600000|2024-07-16 06:33:20|17208.71|17128.71|17207.2|17127.2|17209.1|17129.1|17207.2|17127.2|9
1721111610000|2024-07-16 06:33:30|17207.03|17127.03|17207.87|17127.87|17207.87|17127.87|17206.69|17126.69|9
1721111620000|2024-07-16 06:33:40|17208.48|17128.48|17209.79|17129.79|17209.79|17129.79|17208.48|17128.48|10
1721111630000|2024-07-16 06:33:50|17210.38|17130.38|17212.56|17132.56|17212.56|17132.56|17210.38|17130.38|10
1721111640000|2024-07-16 06:34:00|17212.91|17132.91|17215.46|17135.46|17215.92|17135.92|17212.91|17132.91|10
1721111650000|2024-07-16 06:34:10|17215.31|17135.31|17215.35|17135.35|17216.09|17136.09|17214.94|17134.94|10
1721111660000|2024-07-16 06:34:20|17214.91|17134.91|17210.95|17130.95|17214.91|17134.91|17210.95|17130.95|10
1721111670000|2024-07-16 06:34:30|17210.91|17130.91|17209.56|17129.56|17210.98|17130.98|17209.56|17129.56|10
1721111680000|2024-07-16 06:34:40|17209.76|17129.76|17207.69|17127.69|17209.76|17129.76|17207.64|17127.64|10
1721111690000|2024-07-16 06:34:50|17207.38|17127.38|17204.99|17124.99|17207.38|17127.38|17204.99|17124.99|7
1721111700000|2024-07-16 06:35:00|17204.73|17124.73|17204.71|17124.71|17204.82|17124.82|17204.6|17124.6|10
1721111710000|2024-07-16 06:35:10|17204.94|17124.94|17203.95|17123.95|17205.15|17125.15|17203.77|17123.77|8
1721111720000|2024-07-16 06:35:20|17203.87|17123.87|17203.75|17123.75|17203.95|17123.95|17203.73|17123.73|9
1721111730000|2024-07-16 06:35:30|17203.76|17123.76|17203.79|17123.79|17203.79|17123.79|17203.58|17123.58|10
1721111740000|2024-07-16 06:35:40|17203.62|17123.62|17203.66|17123.66|17203.85|17123.85|17202.76|17122.76|10
1721111750000|2024-07-16 06:35:50|17203.7|17123.7|17204.36|17124.36|17205.02|17125.02|17203.7|17123.7|10
1721111760000|2024-07-16 06:36:00|17204.17|17124.17|17202.94|17122.94|17204.17|17124.17|17202.72|17122.72|9
1721111770000|2024-07-16 06:36:10|17203.08|17123.08|17203.27|17123.27|17203.27|17123.27|17202.54|17122.54|10
1721111780000|2024-07-16 06:36:20|17203.64|17123.64|17205.23|17125.23|17205.27|17125.27|17203.64|17123.64|10
1721111790000|2024-07-16 06:36:30|17205.78|17125.78|17207.48|17127.48|17207.48|17127.48|17205.78|17125.78|9
1721111800000|2024-07-16 06:36:40|17207.93|17127.93|17210.8|17130.8|17210.8|17130.8|17207.76|17127.76|10
1721111810000|2024-07-16 06:36:50|17211.12|17131.12|17215.3|17135.3|17215.3|17135.3|17210.82|17130.82|10
1721111820000|2024-07-16 06:37:00|17215.69|17135.69|17214.98|17134.98|17215.69|17135.69|17214.69|17134.69|8
1721111830000|2024-07-16 06:37:10|17214.71|17134.71|17212.8|17132.8|17214.71|17134.71|17212.8|17132.8|10
1721111840000|2024-07-16 06:37:20|17212.65|17132.65|17209.98|17129.98|17212.65|17132.65|17209.98|17129.98|10
1721111850000|2024-07-16 06:37:30|17209.46|17129.46|17207.82|17127.82|17209.46|17129.46|17207.82|17127.82|10
1721111860000|2024-07-16 06:37:40|17207.96|17127.96|17207.71|17127.71|17208.18|17128.18|17207.7|17127.7|8
1721111870000|2024-07-16 06:37:50|17207.68|17127.68|17208.45|17128.45|17208.45|17128.45|17207.56|17127.56|10
1721111880000|2024-07-16 06:38:00|17208.37|17128.37|17210.5|17130.5|17210.77|17130.77|17208.37|17128.37|10
1721111890000|2024-07-16 06:38:10|17210.53|17130.53|17210.16|17130.16|17210.6|17130.6|17209.93|17129.93|10
1721111900000|2024-07-16 06:38:20|17210.44|17130.44|17210.11|17130.11|17211.79|17131.79|17210.11|17130.11|10
1721111910000|2024-07-16 06:38:30|17210.22|17130.22|17206.8|17126.8|17210.49|17130.49|17206.8|17126.8|10
1721111920000|2024-07-16 06:38:40|17206.35|17126.35|17204.28|17124.28|17206.35|17126.35|17204.28|17124.28|10
1721111930000|2024-07-16 06:38:50|17203.65|17123.65|17202.38|17122.38|17203.65|17123.65|17202.38|17122.38|10
1721111940000|2024-07-16 06:39:00|17202.28|17122.28|17201|17121|17202.28|17122.28|17201|17121|10
1721111950000|2024-07-16 06:39:10|17200.96|17120.96|17199.81|17119.81|17201.04|17121.04|17199.81|17119.81|10
1721111960000|2024-07-16 06:39:20|17199.49|17119.49|17200.43|17120.43|17200.46|17120.46|17199.44|17119.44|9
1721111970000|2024-07-16 06:39:30|17200.77|17120.77|17202.07|17122.07|17202.07|17122.07|17200.71|17120.71|10
1721111980000|2024-07-16 06:39:40|17202.23|17122.23|17202.55|17122.55|17202.96|17122.96|17202.23|17122.23|10
1721111990000|2024-07-16 06:39:50|17202.41|17122.41|17201.87|17121.87|17202.41|17122.41|17201.87|17121.87|10
1721112000000|2024-07-16 06:40:00|17202.06|17122.06|17203.08|17123.08|17203.08|17123.08|17202.06|17122.06|10
1721112010000|2024-07-16 06:40:10|17203.78|17123.78|17202.77|17122.77|17204.06|17124.06|17202.77|17122.77|10
1721112020000|2024-07-16 06:40:20|17202.66|17122.66|17201.36|17121.36|17202.71|17122.71|17201.16|17121.16|10
1721112030000|2024-07-16 06:40:30|17201.17|17121.17|17200.21|17120.21|17201.17|17121.17|17200.21|17120.21|9
1721112040000|2024-07-16 06:40:40|17200.14|17120.14|17199.64|17119.64|17200.24|17120.24|17199.64|17119.64|10
1721112050000|2024-07-16 06:40:50|17199.51|17119.51|17195.7|17115.7|17199.51|17119.51|17195.66|17115.66|10
1721112060000|2024-07-16 06:41:00|17195.59|17115.59|17194.36|17114.36|17197|17117|17194.36|17114.36|10
1721112070000|2024-07-16 06:41:10|17194.31|17114.31|17190.68|17110.68|17194.31|17114.31|17190.26|17110.26|10
1721112080000|2024-07-16 06:41:20|17191.33|17111.33|17192.78|17112.78|17192.78|17112.78|17191.33|17111.33|10
1721112090000|2024-07-16 06:41:30|17192.98|17112.98|17195.65|17115.65|17195.65|17115.65|17192.98|17112.98|10
1721112100000|2024-07-16 06:41:40|17196.73|17116.73|17198.44|17118.44|17198.44|17118.44|17196.73|17116.73|10
1721112110000|2024-07-16 06:41:50|17198.55|17118.55|17198.5|17118.5|17198.95|17118.95|17198.5|17118.5|8
1721112120000|2024-07-16 06:42:00|17198.46|17118.46|17198.42|17118.42|17198.57|17118.57|17198.35|17118.35|9
1721112130000|2024-07-16 06:42:10|17198.39|17118.39|17197.99|17117.99|17198.83|17118.83|17197.97|17117.97|8
1721112140000|2024-07-16 06:42:20|17197.85|17117.85|17196|17116|17197.85|17117.85|17195.87|17115.87|10
1721112150000|2024-07-16 06:42:30|17195.97|17115.97|17195.7|17115.7|17196.01|17116.01|17195.7|17115.7|10
1721112160000|2024-07-16 06:42:40|17195.68|17115.68|17194.74|17114.74|17195.77|17115.77|17194.56|17114.56|10
1721112170000|2024-07-16 06:42:50|17193.09|17113.09|17190.48|17110.48|17193.09|17113.09|17190.48|17110.48|10
1721112180000|2024-07-16 06:43:00|17189.96|17109.96|17185.74|17105.74|17189.96|17109.96|17185.23|17105.23|9
1721112190000|2024-07-16 06:43:10|17185.81|17105.81|17171.23|17091.23|17185.81|17105.81|17171.23|17091.23|10
1721112200000|2024-07-16 06:43:20|17171.24|17091.24|17164.7|17084.7|17171.24|17091.24|17164.7|17084.7|10
1721112210000|2024-07-16 06:43:30|17164.63|17084.63|17153.27|17073.27|17164.63|17084.63|17153.27|17073.27|10
1721112220000|2024-07-16 06:43:40|17151.58|17071.58|17147.6|17067.6|17151.58|17071.58|17147.6|17067.6|10
1721112230000|2024-07-16 06:43:50|17147.66|17067.66|17148.66|17068.66|17148.66|17068.66|17147.58|17067.58|10
1721112240000|2024-07-16 06:44:00|17148.71|17068.71|17148.01|17068.01|17148.96|17068.96|17148.01|17068.01|10
1721112250000|2024-07-16 06:44:10|17148.05|17068.05|17145.13|17065.13|17148.05|17068.05|17144.78|17064.78|10
1721112260000|2024-07-16 06:44:20|17144.61|17064.61|17138.61|17058.61|17144.61|17064.61|17138.61|17058.61|10
1721112270000|2024-07-16 06:44:30|17138.57|17058.57|17136.09|17056.09|17138.6|17058.6|17136.09|17056.09|10
1721112280000|2024-07-16 06:44:40|17135.82|17055.82|17136.16|17056.16|17136.16|17056.16|17135.49|17055.49|10
1721112290000|2024-07-16 06:44:50|17136.29|17056.29|17135.7|17055.7|17136.59|17056.59|17135.7|17055.7|9
1721112300000|2024-07-16 06:45:00|17136.09|17056.09|17126.42|17046.42|17136.09|17056.09|17126.42|17046.42|9
1721112310000|2024-07-16 06:45:10|17126.12|17046.12|17118.77|17038.77|17126.12|17046.12|17118.77|17038.77|10
1721112320000|2024-07-16 06:45:20|17118.64|17038.64|17116.24|17036.24|17119.63|17039.63|17116.24|17036.24|10
1721112330000|2024-07-16 06:45:30|17110.7|17030.7|17104.05|17024.05|17110.7|17030.7|17103.44|17023.44|10
1721112340000|2024-07-16 06:45:40|17104.35|17024.35|17105.7|17025.7|17105.7|17025.7|17104.09|17024.09|10
1721112350000|2024-07-16 06:45:50|17104.08|17024.08|17104.34|17024.34|17104.35|17024.35|17103|17023|10
1721112360000|2024-07-16 06:46:00|17105.03|17025.03|17107.11|17027.11|17107.31|17027.31|17105.02|17025.02|10
1721112370000|2024-07-16 06:46:10|17107.39|17027.39|17106.99|17026.99|17107.39|17027.39|17106.32|17026.32|10
1721112380000|2024-07-16 06:46:20|17107.68|17027.68|17109.8|17029.8|17109.8|17029.8|17107.68|17027.68|9
1721112390000|2024-07-16 06:46:30|17110.74|17030.74|17108.59|17028.59|17113.59|17033.59|17108.59|17028.59|10
1721112400000|2024-07-16 06:46:40|17109.7|17029.7|17114|17034|17114|17034|17109.7|17029.7|10
1721112410000|2024-07-16 06:46:50|17114.6|17034.6|17118.86|17038.86|17118.86|17038.86|17114.6|17034.6|10
1721112420000|2024-07-16 06:47:00|17119.06|17039.06|17119.52|17039.52|17119.65|17039.65|17118.99|17038.99|10
1721112430000|2024-07-16 06:47:10|17118.22|17038.22|17113.03|17033.03|17118.22|17038.22|17113.03|17033.03|10
1721112440000|2024-07-16 06:47:20|17112.85|17032.85|17116.73|17036.73|17116.73|17036.73|17112.85|17032.85|10
1721112450000|2024-07-16 06:47:30|17116.93|17036.93|17111.9|17031.9|17116.93|17036.93|17111.9|17031.9|10
1721112460000|2024-07-16 06:47:40|17111.7|17031.7|17114.53|17034.53|17114.53|17034.53|17111.7|17031.7|10
1721112470000|2024-07-16 06:47:50|17114.31|17034.31|17118.95|17038.95|17118.95|17038.95|17114.31|17034.31|10
1721112480000|2024-07-16 06:48:00|17119.27|17039.27|17119.36|17039.36|17120.2|17040.2|17119.22|17039.22|10
1721112490000|2024-07-16 06:48:10|17119.2|17039.2|17119.91|17039.91|17119.91|17039.91|17118.89|17038.89|10
1721112500000|2024-07-16 06:48:20|17120.92|17040.92|17126.8|17046.8|17127.19|17047.19|17120.92|17040.92|10
1721112510000|2024-07-16 06:48:30|17127.24|17047.24|17128.38|17048.38|17128.38|17048.38|17127.24|17047.24|10
1721112520000|2024-07-16 06:48:40|17128.66|17048.66|17126.33|17046.33|17128.77|17048.77|17126.33|17046.33|10
1721112530000|2024-07-16 06:48:50|17124.5|17044.5|17121.4|17041.4|17124.5|17044.5|17121.4|17041.4|10
1721112540000|2024-07-16 06:49:00|17121.24|17041.24|17121.07|17041.07|17121.24|17041.24|17120.72|17040.72|10
1721112550000|2024-07-16 06:49:10|17120.71|17040.71|17117.75|17037.75|17120.71|17040.71|17117.68|17037.68|10
1721112560000|2024-07-16 06:49:20|17117.8|17037.8|17119.4|17039.4|17119.4|17039.4|17117.8|17037.8|9
1721112570000|2024-07-16 06:49:30|17119.43|17039.43|17122.38|17042.38|17122.55|17042.55|17119.43|17039.43|9
1721112580000|2024-07-16 06:49:40|17122.29|17042.29|17120.18|17040.18|17122.71|17042.71|17120.18|17040.18|10
1721112590000|2024-07-16 06:49:50|17119.65|17039.65|17112.24|17032.24|17119.65|17039.65|17112.24|17032.24|10
1721112600000|2024-07-16 06:50:00|17111.03|17031.03|17106.67|17026.67|17111.03|17031.03|17106.67|17026.67|10
1721112610000|2024-07-16 06:50:10|17104.01|17024.01|17093.77|17013.77|17104.01|17024.01|17093.37|17013.37|9
1721112620000|2024-07-16 06:50:20|17093.19|17013.19|17083.75|17003.75|17093.19|17013.19|17083.75|17003.75|10
1721112630000|2024-07-16 06:50:30|17083.25|17003.25|17081.58|17001.58|17083.25|17003.25|17080.51|17000.51|10
1721112640000|2024-07-16 06:50:40|17080.86|17000.86|17075.07|16995.07|17080.87|17000.87|17075.07|16995.07|9
1721112650000|2024-07-16 06:50:50|17075.42|16995.42|17072.19|16992.19|17075.42|16995.42|17072.19|16992.19|10
1721112660000|2024-07-16 06:51:00|17070.63|16990.63|17072.88|16992.88|17072.88|16992.88|17069.44|16989.44|10
1721112670000|2024-07-16 06:51:10|17073.58|16993.58|17080.29|17000.29|17080.29|17000.29|17073.58|16993.58|10
1721112680000|2024-07-16 06:51:20|17080|17000|17073.19|16993.19|17080|17000|17073.08|16993.08|10
1721112690000|2024-07-16 06:51:30|17073.29|16993.29|17073.03|16993.03|17073.93|16993.93|17073.03|16993.03|10
1721112700000|2024-07-16 06:51:40|17072.73|16992.73|17069.59|16989.59|17072.84|16992.84|17069.59|16989.59|9
1721112710000|2024-07-16 06:51:50|17069.42|16989.42|17067.82|16987.82|17069.46|16989.46|17067.82|16987.82|10
1721112720000|2024-07-16 06:52:00|17067.77|16987.77|17067.6|16987.6|17068.39|16988.39|17067.5|16987.5|10
1721112730000|2024-07-16 06:52:10|17067.53|16987.53|17064.35|16984.35|17067.53|16987.53|17064.35|16984.35|9
1721112740000|2024-07-16 06:52:20|17064.33|16984.33|17063.27|16983.27|17064.33|16984.33|17063.27|16983.27|10
1721112750000|2024-07-16 06:52:30|17062.68|16982.68|17058.26|16978.26|17062.68|16982.68|17057.67|16977.67|10
1721112760000|2024-07-16 06:52:40|17058.21|16978.21|17058.32|16978.32|17058.99|16978.99|17057.89|16977.89|10
1721112770000|2024-07-16 06:52:50|17058.49|16978.49|17055.44|16975.44|17058.51|16978.51|17055.44|16975.44|10
1721112780000|2024-07-16 06:53:00|17055.18|16975.18|17050.06|16970.06|17055.44|16975.44|17050.06|16970.06|10
1721112790000|2024-07-16 06:53:10|17049.28|16969.28|17044.04|16964.04|17049.28|16969.28|17044.04|16964.04|10
1721112800000|2024-07-16 06:53:20|17038.84|16958.84|17025.44|16945.44|17038.84|16958.84|17025.44|16945.44|10
1721112810000|2024-07-16 06:53:30|17023.02|16943.02|17019.92|16939.92|17023.02|16943.02|17018.28|16938.28|10
1721112820000|2024-07-16 06:53:40|17020.08|16940.08|17018.83|16938.83|17020.5|16940.5|17018.83|16938.83|9
1721112830000|2024-07-16 06:53:50|17018.42|16938.42|17015.6|16935.6|17018.42|16938.42|17014.42|16934.42|10
1721112840000|2024-07-16 06:54:00|17016.37|16936.37|17016.76|16936.76|17016.92|16936.92|17016.02|16936.02|10
1721112850000|2024-07-16 06:54:10|17016.75|16936.75|17014.98|16934.98|17016.75|16936.75|17014.98|16934.98|10
1721112860000|2024-07-16 06:54:20|17014.83|16934.83|17015.56|16935.56|17015.56|16935.56|17014.57|16934.57|10
1721112870000|2024-07-16 06:54:30|17015.34|16935.34|17012.84|16932.84|17015.95|16935.95|17012.84|16932.84|10
1721112880000|2024-07-16 06:54:40|17012.45|16932.45|16999.22|16919.22|17012.45|16932.45|16999.22|16919.22|10
1721112890000|2024-07-16 06:54:50|16997.62|16917.62|16988.63|16908.63|16997.62|16917.62|16988.63|16908.63|10
1721112900000|2024-07-16 06:55:00|16987.77|16907.77|16986.4|16906.4|16987.77|16907.77|16982.06|16902.06|10
1721112910000|2024-07-16 06:55:10|16987.8|16907.8|16986.64|16906.64|16989.87|16909.87|16986.64|16906.64|10
1721112920000|2024-07-16 06:55:20|16986.11|16906.11|16968.53|16888.53|16986.11|16906.11|16968.53|16888.53|9
1721112930000|2024-07-16 06:55:30|16967.82|16887.82|16963.83|16883.83|16967.82|16887.82|16962.63|16882.63|10
1721112940000|2024-07-16 06:55:40|16962.73|16882.73|16952.55|16872.55|16962.73|16882.73|16952.55|16872.55|10
1721112950000|2024-07-16 06:55:50|16952.56|16872.56|16959.19|16879.19|16959.19|16879.19|16952.56|16872.56|10
1721112960000|2024-07-16 06:56:00|16959.34|16879.34|16962.76|16882.76|16962.76|16882.76|16958.96|16878.96|10
1721112970000|2024-07-16 06:56:10|16963.68|16883.68|16967.83|16887.83|16967.83|16887.83|16963.68|16883.68|10
1721112980000|2024-07-16 06:56:20|16968.24|16888.24|16965.5|16885.5|16971.03|16891.03|16965.5|16885.5|10
1721112990000|2024-07-16 06:56:30|16965.18|16885.18|16962.68|16882.68|16965.18|16885.18|16962.38|16882.38|10
1721113000000|2024-07-16 06:56:40|16962.66|16882.66|16963.84|16883.84|16963.84|16883.84|16961.67|16881.67|10
1721113010000|2024-07-16 06:56:50|16963.55|16883.55|16962.48|16882.48|16963.66|16883.66|16962.48|16882.48|10
1721113020000|2024-07-16 06:57:00|16961.2|16881.2|16960.98|16880.98|16961.48|16881.48|16959.53|16879.53|10
1721113030000|2024-07-16 06:57:10|16961.39|16881.39|16962.85|16882.85|16963.51|16883.51|16961.39|16881.39|10
1721113040000|2024-07-16 06:57:20|16962.72|16882.72|16964.52|16884.52|16964.52|16884.52|16960.72|16880.72|10
1721113050000|2024-07-16 06:57:30|16963.67|16883.67|16964.5|16884.5|16966.17|16886.17|16963.67|16883.67|10
1721113060000|2024-07-16 06:57:40|16964.02|16884.02|16959.94|16879.94|16964.02|16884.02|16958.67|16878.67|10
1721113070000|2024-07-16 06:57:50|16960.6|16880.6|16956.32|16876.32|16961.08|16881.08|16956.14|16876.14|10
1721113080000|2024-07-16 06:58:00|16955.44|16875.44|16952.68|16872.68|16956.61|16876.61|16952.68|16872.68|10
1721113090000|2024-07-16 06:58:10|16951.72|16871.72|16950.81|16870.81|16951.72|16871.72|16946.39|16866.39|10
1721113100000|2024-07-16 06:58:20|16952.21|16872.21|16961.2|16881.2|16961.2|16881.2|16952.21|16872.21|10
1721113110000|2024-07-16 06:58:30|16961.4|16881.4|16953.68|16873.68|16961.4|16881.4|16953.68|16873.68|10
1721113120000|2024-07-16 06:58:40|16953.14|16873.14|16954.11|16874.11|16954.3|16874.3|16952.23|16872.23|10
1721113130000|2024-07-16 06:58:50|16953.41|16873.41|16949.44|16869.44|16953.41|16873.41|16949.44|16869.44|10
1721113140000|2024-07-16 06:59:00|16949.11|16869.11|16946.81|16866.81|16950.09|16870.09|16946.81|16866.81|10
1721113150000|2024-07-16 06:59:10|16946.91|16866.91|16948.02|16868.02|16948.02|16868.02|16946.85|16866.85|10
1721113160000|2024-07-16 06:59:20|16947.72|16867.72|16948.23|16868.23|16948.29|16868.29|16946.88|16866.88|10
1721113170000|2024-07-16 06:59:30|16947.04|16867.04|16950.94|16870.94|16950.94|16870.94|16947.04|16867.04|10
1721113180000|2024-07-16 06:59:40|16950.97|16870.97|16955.94|16875.94|16957.13|16877.13|16950.97|16870.97|10
1721113190000|2024-07-16 06:59:50|16956.43|16876.43|16960.97|16880.97|16960.97|16880.97|16956.43|16876.43|10
1721113200000|2024-07-16 07:00:00|16962.64|16882.64|16970.42|16890.42|16970.74|16890.74|16962.64|16882.64|10
1721113210000|2024-07-16 07:00:10|16970.48|16890.48|16964.32|16884.32|16971.27|16891.27|16964.32|16884.32|10
1721113220000|2024-07-16 07:00:20|16958.99|16878.99|16955.78|16875.78|16959.5|16879.5|16949.94|16869.94|9
1721113230000|2024-07-16 07:00:30|16957.1|16877.1|16970.69|16890.69|16970.69|16890.69|16957.1|16877.1|10
1721113240000|2024-07-16 07:00:40|16971.34|16891.34|16982|16902|16982|16902|16971.34|16891.34|10
1721113250000|2024-07-16 07:00:50|16983.87|16903.87|16989.35|16909.35|16989.35|16909.35|16983.87|16903.87|10
1721113260000|2024-07-16 07:01:00|16991.44|16911.44|16993.94|16913.94|16995.07|16915.07|16991.44|16911.44|10
1721113270000|2024-07-16 07:01:10|16993.78|16913.78|16995.06|16915.06|16995.06|16915.06|16993.78|16913.78|9
1721113280000|2024-07-16 07:01:20|16994.99|16914.99|16997.18|16917.18|16997.18|16917.18|16994.79|16914.79|10
1721113290000|2024-07-16 07:01:30|16997.63|16917.63|17004.11|16924.11|17004.11|16924.11|16997.63|16917.63|10
1721113300000|2024-07-16 07:01:40|17005.43|16925.43|17014.43|16934.43|17014.43|16934.43|17005.43|16925.43|10
1721113310000|2024-07-16 07:01:50|17015.22|16935.22|17030.15|16950.15|17030.15|16950.15|17015.22|16935.22|10
1721113320000|2024-07-16 07:02:00|17030.04|16950.04|17023.96|16943.96|17030.16|16950.16|17023.91|16943.91|10
1721113330000|2024-07-16 07:02:10|17023.93|16943.93|17018.38|16938.38|17024.65|16944.65|17018.38|16938.38|10
1721113340000|2024-07-16 07:02:20|17018.15|16938.15|17014.4|16934.4|17018.15|16938.15|17012.52|16932.52|10
1721113350000|2024-07-16 07:02:30|17014.47|16934.47|17014.05|16934.05|17014.77|16934.77|17013.48|16933.48|10
1721113360000|2024-07-16 07:02:40|17014.35|16934.35|17018.29|16938.29|17018.29|16938.29|17013.66|16933.66|10
1721113370000|2024-07-16 07:02:50|17019.34|16939.34|17020.11|16940.11|17020.83|16940.83|17019.34|16939.34|10
1721113380000|2024-07-16 07:03:00|17020.45|16940.45|17017.35|16937.35|17020.45|16940.45|17017.16|16937.16|10
1721113390000|2024-07-16 07:03:10|17016.76|16936.76|17012.98|16932.98|17016.76|16936.76|17012.69|16932.69|10
1721113400000|2024-07-16 07:03:20|17012.91|16932.91|17012.21|16932.21|17013.42|16933.42|17012.21|16932.21|10
1721113410000|2024-07-16 07:03:30|17011.88|16931.88|17010.44|16930.44|17011.88|16931.88|17009.24|16929.24|10
1721113420000|2024-07-16 07:03:40|17010.68|16930.68|17018.81|16938.81|17018.81|16938.81|17010.68|16930.68|9
1721113430000|2024-07-16 07:03:50|17019.14|16939.14|17021.58|16941.58|17021.58|16941.58|17019.04|16939.04|10
1721113440000|2024-07-16 07:04:00|17021.86|16941.86|17020.9|16940.9|17023.43|16943.43|17020.9|16940.9|10
1721113450000|2024-07-16 07:04:10|17019.87|16939.87|17016.05|16936.05|17019.87|16939.87|17015.81|16935.81|10
1721113460000|2024-07-16 07:04:20|17016.27|16936.27|17017.94|16937.94|17017.94|16937.94|17015.94|16935.94|10
1721113470000|2024-07-16 07:04:30|17018.55|16938.55|17018.71|16938.71|17018.84|16938.84|17017.81|16937.81|10
1721113480000|2024-07-16 07:04:40|17018.74|16938.74|17019.41|16939.41|17019.54|16939.54|17017.54|16937.54|10
1721113490000|2024-07-16 07:04:50|17020|16940|17022.9|16942.9|17022.9|16942.9|17020|16940|10
1721113500000|2024-07-16 07:05:00|17023.82|16943.82|17027.59|16947.59|17027.59|16947.59|17023.82|16943.82|10
1721113510000|2024-07-16 07:05:10|17027.91|16947.91|17033.99|16953.99|17034.32|16954.32|17027.91|16947.91|10
1721113520000|2024-07-16 07:05:20|17034.78|16954.78|17031.25|16951.25|17034.78|16954.78|17031.1|16951.1|10
1721113530000|2024-07-16 07:05:30|17031.35|16951.35|17031.11|16951.11|17031.69|16951.69|17030.7|16950.7|10
1721113540000|2024-07-16 07:05:40|17031.28|16951.28|17026.99|16946.99|17031.28|16951.28|17026.8|16946.8|10
1721113550000|2024-07-16 07:05:50|17027.18|16947.18|17029.38|16949.38|17029.38|16949.38|17027.17|16947.17|9
1721113560000|2024-07-16 07:06:00|17029.4|16949.4|17030.3|16950.3|17030.3|16950.3|17028.96|16948.96|10
1721113570000|2024-07-16 07:06:10|17030.68|16950.68|17029.01|16949.01|17030.76|16950.76|17029.01|16949.01|10
1721113580000|2024-07-16 07:06:20|17028.91|16948.91|17029.56|16949.56|17029.68|16949.68|17028.14|16948.14|10
1721113590000|2024-07-16 07:06:30|17029.45|16949.45|17030.15|16950.15|17030.15|16950.15|17028.61|16948.61|10
1721113600000|2024-07-16 07:06:40|17029.95|16949.95|17031.55|16951.55|17031.57|16951.57|17029.58|16949.58|10
1721113610000|2024-07-16 07:06:50|17031.72|16951.72|17032.69|16952.69|17033.27|16953.27|17031.72|16951.72|10
1721113620000|2024-07-16 07:07:00|17032.44|16952.44|17029.52|16949.52|17032.44|16952.44|17029.52|16949.52|10
1721113630000|2024-07-16 07:07:10|17029.42|16949.42|17030.04|16950.04|17030.04|16950.04|17028.8|16948.8|9
1721113640000|2024-07-16 07:07:20|17030.11|16950.11|17035.21|16955.21|17035.21|16955.21|17030.11|16950.11|9
1721113650000|2024-07-16 07:07:30|17035.41|16955.41|17037.23|16957.23|17037.23|16957.23|17035.41|16955.41|10
1721113660000|2024-07-16 07:07:40|17037.29|16957.29|17038.52|16958.52|17038.52|16958.52|17037.27|16957.27|10
1721113670000|2024-07-16 07:07:50|17038.7|16958.7|17039.81|16959.81|17040.32|16960.32|17038.7|16958.7|10
1721113680000|2024-07-16 07:08:00|17039.54|16959.54|17041.07|16961.07|17041.29|16961.29|17039.43|16959.43|9
1721113690000|2024-07-16 07:08:10|17041.82|16961.82|17048.74|16968.74|17048.74|16968.74|17041.82|16961.82|10
1721113700000|2024-07-16 07:08:20|17050.25|16970.25|17056.87|16976.87|17056.87|16976.87|17050.25|16970.25|10
1721113710000|2024-07-16 07:08:30|17057.57|16977.57|17065.14|16985.14|17065.14|16985.14|17057.57|16977.57|10
1721113720000|2024-07-16 07:08:40|17065.36|16985.36|17068.01|16988.01|17068.01|16988.01|17065.36|16985.36|10
1721113730000|2024-07-16 07:08:50|17067.6|16987.6|17066.48|16986.48|17068.68|16988.68|17064.64|16984.64|10
1721113740000|2024-07-16 07:09:00|17066.57|16986.57|17068.37|16988.37|17068.37|16988.37|17066.49|16986.49|10
1721113750000|2024-07-16 07:09:10|17068.31|16988.31|17067.98|16987.98|17068.31|16988.31|17067.09|16987.09|10
1721113760000|2024-07-16 07:09:20|17067.99|16987.99|17074.99|16994.99|17074.99|16994.99|17067.99|16987.99|10
1721113770000|2024-07-16 07:09:30|17076.05|16996.05|17078.23|16998.23|17078.41|16998.41|17076.05|16996.05|10
1721113780000|2024-07-16 07:09:40|17078.83|16998.83|17079.44|16999.44|17080.18|17000.18|17078.31|16998.31|10
1721113790000|2024-07-16 07:09:50|17080.5|17000.5|17085.26|17005.26|17085.26|17005.26|17080.02|17000.02|10
1721113800000|2024-07-16 07:10:00|17086.19|17006.19|17081.67|17001.67|17086.62|17006.62|17081.67|17001.67|10
1721113810000|2024-07-16 07:10:10|17080.65|17000.65|17081.62|17001.62|17081.62|17001.62|17079.34|16999.34|10
1721113820000|2024-07-16 07:10:20|17081.78|17001.78|17081.59|17001.59|17082.1|17002.1|17080.5|17000.5|10
1721113830000|2024-07-16 07:10:30|17081.65|17001.65|17079|16999|17081.65|17001.65|17078.92|16998.92|8
1721113840000|2024-07-16 07:10:40|17078.56|16998.56|17077.4|16997.4|17078.56|16998.56|17077.11|16997.11|9
1721113850000|2024-07-16 07:10:50|17076.98|16996.98|17080.46|17000.46|17080.46|17000.46|17076.74|16996.74|10
1721113860000|2024-07-16 07:11:00|17080.75|17000.75|17080.85|17000.85|17081.36|17001.36|17080.51|17000.51|10
1721113870000|2024-07-16 07:11:10|17080.93|17000.93|17086.71|17006.71|17086.71|17006.71|17080.93|17000.93|10
1721113880000|2024-07-16 07:11:20|17086.76|17006.76|17090.32|17010.32|17090.32|17010.32|17086.76|17006.76|10
1721113890000|2024-07-16 07:11:30|17090.35|17010.35|17088.77|17008.77|17090.77|17010.77|17088.77|17008.77|10
1721113900000|2024-07-16 07:11:40|17088.78|17008.78|17088.36|17008.36|17089.42|17009.42|17088.36|17008.36|10
1721113910000|2024-07-16 07:11:50|17088.24|17008.24|17088.55|17008.55|17088.99|17008.99|17088.24|17008.24|8
1721113920000|2024-07-16 07:12:00|17088.89|17008.89|17087.33|17007.33|17088.89|17008.89|17087.04|17007.04|10
1721113930000|2024-07-16 07:12:10|17087.29|17007.29|17084.37|17004.37|17087.45|17007.45|17084.37|17004.37|10
1721113940000|2024-07-16 07:12:20|17084.39|17004.39|17087.19|17007.19|17087.19|17007.19|17084.29|17004.29|10
1721113950000|2024-07-16 07:12:30|17087.69|17007.69|17091.6|17011.6|17091.6|17011.6|17087.69|17007.69|10
1721113960000|2024-07-16 07:12:40|17091.7|17011.7|17092.03|17012.03|17092.16|17012.16|17091.63|17011.63|10
1721113970000|2024-07-16 07:12:50|17092.15|17012.15|17092.79|17012.79|17092.83|17012.83|17092.02|17012.02|9
1721113980000|2024-07-16 07:13:00|17092.44|17012.44|17091.94|17011.94|17092.44|17012.44|17090.35|17010.35|10
1721113990000|2024-07-16 07:13:10|17091.72|17011.72|17093.59|17013.59|17093.59|17013.59|17091.29|17011.29|9
1721114000000|2024-07-16 07:13:20|17093.82|17013.82|17091.91|17011.91|17094.34|17014.34|17091.91|17011.91|10
1721114010000|2024-07-16 07:13:30|17091.94|17011.94|17092.58|17012.58|17092.88|17012.88|17091.8|17011.8|10
1721114020000|2024-07-16 07:13:40|17092.93|17012.93|17091.89|17011.89|17092.93|17012.93|17090.83|17010.83|10
1721114030000|2024-07-16 07:13:50|17092.11|17012.11|17094.52|17014.52|17094.52|17014.52|17092.11|17012.11|10
1721114040000|2024-07-16 07:14:00|17094.64|17014.64|17089.75|17009.75|17094.64|17014.64|17089.75|17009.75|10
1721114050000|2024-07-16 07:14:10|17088.3|17008.3|17084.1|17004.1|17088.3|17008.3|17084.1|17004.1|10
1721114060000|2024-07-16 07:14:20|17083.96|17003.96|17083.16|17003.16|17084.18|17004.18|17083.16|17003.16|8
1721114070000|2024-07-16 07:14:30|17083.73|17003.73|17082.01|17002.01|17083.73|17003.73|17082.01|17002.01|9
1721114080000|2024-07-16 07:14:40|17082.1|17002.1|17077.84|16997.84|17082.1|17002.1|17077.83|16997.83|10
1721114090000|2024-07-16 07:14:50|17078.01|16998.01|17080.76|17000.76|17080.76|17000.76|17077.92|16997.92|10
1721114100000|2024-07-16 07:15:00|17080.78|17000.78|17082.23|17002.23|17082.3|17002.3|17080.78|17000.78|10
1721114110000|2024-07-16 07:15:10|17082.63|17002.63|17080.08|17000.08|17082.78|17002.78|17080.08|17000.08|10
1721114120000|2024-07-16 07:15:20|17079.52|16999.52|17081.13|17001.13|17081.13|17001.13|17079.28|16999.28|10
1721114130000|2024-07-16 07:15:30|17081.33|17001.33|17083.59|17003.59|17083.59|17003.59|17081.33|17001.33|10
1721114140000|2024-07-16 07:15:40|17083.41|17003.41|17083.84|17003.84|17084.35|17004.35|17083.41|17003.41|10
1721114150000|2024-07-16 07:15:50|17083.7|17003.7|17083.12|17003.12|17083.7|17003.7|17082.7|17002.7|10
1721114160000|2024-07-16 07:16:00|17083.14|17003.14|17082.64|17002.64|17083.14|17003.14|17082.35|17002.35|10
1721114170000|2024-07-16 07:16:10|17082.67|17002.67|17082.51|17002.51|17083.3|17003.3|17082.51|17002.51|10
1721114180000|2024-07-16 07:16:20|17081.73|17001.73|17081.52|17001.52|17081.73|17001.73|17080.84|17000.84|10
1721114190000|2024-07-16 07:16:30|17081.73|17001.73|17078.89|16998.89|17081.79|17001.79|17078.89|16998.89|10
1721114200000|2024-07-16 07:16:40|17078.52|16998.52|17077.5|16997.5|17078.52|16998.52|17077.5|16997.5|9
1721114210000|2024-07-16 07:16:50|17077.19|16997.19|17074.16|16994.16|17077.19|16997.19|17073.74|16993.74|10
1721114220000|2024-07-16 07:17:00|17073.74|16993.74|17069.9|16989.9|17073.74|16993.74|17069.9|16989.9|10
1721114230000|2024-07-16 07:17:10|17068.74|16988.74|17063.23|16983.23|17068.74|16988.74|17063.23|16983.23|10
1721114240000|2024-07-16 07:17:20|17062.75|16982.75|17062.18|16982.18|17062.75|16982.75|17061.4|16981.4|10
1721114250000|2024-07-16 07:17:30|17061.01|16981.01|17060.17|16980.17|17061.29|16981.29|17060.17|16980.17|10
1721114260000|2024-07-16 07:17:40|17060.61|16980.61|17061.04|16981.04|17061.3|16981.3|17060.39|16980.39|10
1721114270000|2024-07-16 07:17:50|17061.09|16981.09|17057.51|16977.51|17061.27|16981.27|17057.46|16977.46|10
1721114280000|2024-07-16 07:18:00|17057.38|16977.38|17060.27|16980.27|17060.27|16980.27|17057.36|16977.36|10
1721114290000|2024-07-16 07:18:10|17060.5|16980.5|17058.6|16978.6|17061.34|16981.34|17058.6|16978.6|10
1721114300000|2024-07-16 07:18:20|17058.04|16978.04|17058.16|16978.16|17058.16|16978.16|17056.88|16976.88|9
1721114310000|2024-07-16 07:18:30|17058.71|16978.71|17061.64|16981.64|17061.64|16981.64|17058.71|16978.71|10
1721114320000|2024-07-16 07:18:40|17062.29|16982.29|17065.47|16985.47|17065.69|16985.69|17062.29|16982.29|10
1721114330000|2024-07-16 07:18:50|17065.48|16985.48|17063.3|16983.3|17066.32|16986.32|17063.28|16983.28|10
1721114340000|2024-07-16 07:19:00|17063.41|16983.41|17064.6|16984.6|17065.08|16985.08|17063.1|16983.1|10
1721114350000|2024-07-16 07:19:10|17064.46|16984.46|17057.74|16977.74|17064.46|16984.46|17057.74|16977.74|10
1721114360000|2024-07-16 07:19:20|17056.47|16976.47|17051.5|16971.5|17056.47|16976.47|17051.5|16971.5|10
1721114370000|2024-07-16 07:19:30|17051.23|16971.23|17045.88|16965.88|17051.23|16971.23|17045.88|16965.88|10
1721114380000|2024-07-16 07:19:40|17045.53|16965.53|17041.53|16961.53|17045.53|16965.53|17039.97|16959.97|10
1721114390000|2024-07-16 07:19:50|17042.61|16962.61|17046.44|16966.44|17046.44|16966.44|17042.61|16962.61|10
1721114400000|2024-07-16 07:20:00|17046.94|16966.94|17053.34|16973.34|17053.34|16973.34|17046.94|16966.94|10
1721114410000|2024-07-16 07:20:10|17053.74|16973.74|17054.47|16974.47|17054.92|16974.92|17053.56|16973.56|10
1721114420000|2024-07-16 07:20:20|17054.97|16974.97|17050.69|16970.69|17055.06|16975.06|17050.69|16970.69|10
1721114430000|2024-07-16 07:20:30|17050.47|16970.47|17044.16|16964.16|17050.47|16970.47|17044.16|16964.16|10
1721114440000|2024-07-16 07:20:40|17044.66|16964.66|17041.44|16961.44|17045.33|16965.33|17041.44|16961.44|10
1721114450000|2024-07-16 07:20:50|17039.87|16959.87|17043.25|16963.25|17043.25|16963.25|17039.16|16959.16|10
1721114460000|2024-07-16 07:21:00|17043.35|16963.35|17043.09|16963.09|17043.69|16963.69|17043.09|16963.09|10
1721114470000|2024-07-16 07:21:10|17043.25|16963.25|17042.49|16962.49|17045.29|16965.29|17042.49|16962.49|10
1721114480000|2024-07-16 07:21:20|17042.26|16962.26|17038.24|16958.24|17042.26|16962.26|17038.12|16958.12|10
1721114490000|2024-07-16 07:21:30|17038.28|16958.28|17036.95|16956.95|17038.79|16958.79|17036.95|16956.95|10
1721114500000|2024-07-16 07:21:40|17037.31|16957.31|17035.44|16955.44|17037.31|16957.31|17035.26|16955.26|10
1721114510000|2024-07-16 07:21:50|17035.06|16955.06|17037.61|16957.61|17037.9|16957.9|17034.75|16954.75|10
1721114520000|2024-07-16 07:22:00|17037.56|16957.56|17037.07|16957.07|17037.74|16957.74|17036.9|16956.9|10
1721114530000|2024-07-16 07:22:10|17036.96|16956.96|17034.4|16954.4|17036.96|16956.96|17034.4|16954.4|10
1721114540000|2024-07-16 07:22:20|17034.44|16954.44|17028.51|16948.51|17034.44|16954.44|17028.51|16948.51|10
1721114550000|2024-07-16 07:22:30|17027.6|16947.6|17029.29|16949.29|17029.4|16949.4|17027.6|16947.6|10
1721114560000|2024-07-16 07:22:40|17029.75|16949.75|17027.88|16947.88|17030.09|16950.09|17027.88|16947.88|9
1721114570000|2024-07-16 07:22:50|17027.84|16947.84|17023.2|16943.2|17027.84|16947.84|17023.2|16943.2|10
1721114580000|2024-07-16 07:23:00|17023.29|16943.29|17022.23|16942.23|17023.29|16943.29|17022.21|16942.21|10
1721114590000|2024-07-16 07:23:10|17022.24|16942.24|17021.22|16941.22|17022.24|16942.24|17021.22|16941.22|10
1721114600000|2024-07-16 07:23:20|17020.69|16940.69|17019.82|16939.82|17020.75|16940.75|17019.72|16939.72|10
1721114610000|2024-07-16 07:23:30|17019.55|16939.55|17017.18|16937.18|17019.55|16939.55|17017.05|16937.05|10
1721114620000|2024-07-16 07:23:40|17017.21|16937.21|17017.61|16937.61|17018.94|16938.94|17017.21|16937.21|10
1721114630000|2024-07-16 07:23:50|17017.39|16937.39|17016.67|16936.67|17017.39|16937.39|17016.67|16936.67|10
1721114640000|2024-07-16 07:24:00|17016.74|16936.74|17016.18|16936.18|17016.94|16936.94|17015.43|16935.43|10
1721114650000|2024-07-16 07:24:10|17016.05|16936.05|17011.43|16931.43|17016.05|16936.05|17011.26|16931.26|10
1721114660000|2024-07-16 07:24:20|17011.58|16931.58|17009.17|16929.17|17011.58|16931.58|17009.17|16929.17|10
1721114670000|2024-07-16 07:24:30|17009.06|16929.06|17004|16924|17009.08|16929.08|17003.83|16923.83|10
1721114680000|2024-07-16 07:24:40|17003.94|16923.94|17003.05|16923.05|17003.94|16923.94|17002.64|16922.64|10
1721114690000|2024-07-16 07:24:50|17002.89|16922.89|17002.2|16922.2|17003.12|16923.12|17002.2|16922.2|10
1721114700000|2024-07-16 07:25:00|17002.35|16922.35|17000.33|16920.33|17002.35|16922.35|17000.17|16920.17|10
1721114710000|2024-07-16 07:25:10|17001.54|16921.54|17006.11|16926.11|17006.11|16926.11|17001.54|16921.54|10
1721114720000|2024-07-16 07:25:20|17007.87|16927.87|17011.03|16931.03|17011.03|16931.03|17006.66|16926.66|10
1721114730000|2024-07-16 07:25:30|17012.24|16932.24|17017.88|16937.88|17017.88|16937.88|17012.24|16932.24|10
1721114740000|2024-07-16 07:25:40|17018.13|16938.13|17019.53|16939.53|17020.68|16940.68|17018.13|16938.13|10
1721114750000|2024-07-16 07:25:50|17019.59|16939.59|17018.21|16938.21|17019.59|16939.59|17017.56|16937.56|10
1721114760000|2024-07-16 07:26:00|17018.57|16938.57|17020.69|16940.69|17020.69|16940.69|17018.36|16938.36|9
1721114770000|2024-07-16 07:26:10|17020.74|16940.74|17018.85|16938.85|17021.26|16941.26|17018.85|16938.85|10
1721114780000|2024-07-16 07:26:20|17018.04|16938.04|17018.88|16938.88|17019.05|16939.05|17017.46|16937.46|10
1721114790000|2024-07-16 07:26:30|17020.74|16940.74|17016.81|16936.81|17020.74|16940.74|17016.81|16936.81|10
1721114800000|2024-07-16 07:26:40|17016.61|16936.61|17015.76|16935.76|17016.61|16936.61|17015.76|16935.76|10
1721114810000|2024-07-16 07:26:50|17015.52|16935.52|17010.8|16930.8|17015.56|16935.56|17010.79|16930.79|10
1721114820000|2024-07-16 07:27:00|17009.86|16929.86|17009.79|16929.79|17010.04|16930.04|17009.43|16929.43|10
1721114830000|2024-07-16 07:27:10|17009.86|16929.86|17009.15|16929.15|17009.89|16929.89|17009.1|16929.1|9
1721114840000|2024-07-16 07:27:20|17009.11|16929.11|17007.34|16927.34|17009.11|16929.11|17007.34|16927.34|9
1721114850000|2024-07-16 07:27:30|17006.53|16926.53|17000.02|16920.02|17006.53|16926.53|17000.02|16920.02|10
1721114860000|2024-07-16 07:27:40|16999.53|16919.53|16998.96|16918.96|16999.53|16919.53|16998.9|16918.9|10
1721114870000|2024-07-16 07:27:50|16999.08|16919.08|16999.79|16919.79|16999.79|16919.79|16999|16919|9
1721114880000|2024-07-16 07:28:00|16999.6|16919.6|17001.75|16921.75|17001.75|16921.75|16999.6|16919.6|10
1721114890000|2024-07-16 07:28:10|17002.41|16922.41|17002.15|16922.15|17003.06|16923.06|17001.4|16921.4|10
1721114900000|2024-07-16 07:28:20|17002.16|16922.16|17005.45|16925.45|17005.45|16925.45|17002.12|16922.12|10
1721114910000|2024-07-16 07:28:30|17005.44|16925.44|17004.21|16924.21|17005.44|16925.44|17003.78|16923.78|10
1721114920000|2024-07-16 07:28:40|17003.93|16923.93|17003.4|16923.4|17004|16924|17003.35|16923.35|10
1721114930000|2024-07-16 07:28:50|17004.37|16924.37|17004.35|16924.35|17005.08|16925.08|17004.09|16924.09|9
1721114940000|2024-07-16 07:29:00|17004.59|16924.59|17005.75|16925.75|17005.78|16925.78|17004.59|16924.59|9
1721114950000|2024-07-16 07:29:10|17006.1|16926.1|17005.31|16925.31|17006.78|16926.78|17005.31|16925.31|10
1721114960000|2024-07-16 07:29:20|17005.57|16925.57|17008.57|16928.57|17008.57|16928.57|17005.57|16925.57|8
1721114970000|2024-07-16 07:29:30|17008.76|16928.76|17011.9|16931.9|17011.9|16931.9|17008.76|16928.76|10
1721114980000|2024-07-16 07:29:40|17011.86|16931.86|17012.15|16932.15|17013|16933|17011.86|16931.86|10
1721114990000|2024-07-16 07:29:50|17012.23|16932.23|17010.38|16930.38|17013.19|16933.19|17010.3|16930.3|10
1721115000000|2024-07-16 07:30:00|17010.36|16930.36|17008.49|16928.49|17010.36|16930.36|17008.49|16928.49|10
1721115010000|2024-07-16 07:30:10|17007.94|16927.94|17004.95|16924.95|17007.99|16927.99|17004.61|16924.61|10
1721115020000|2024-07-16 07:30:20|17005.01|16925.01|17004.5|16924.5|17005.01|16925.01|17003.84|16923.84|9
1721115030000|2024-07-16 07:30:30|17004.75|16924.75|17005.66|16925.66|17005.66|16925.66|17004.52|16924.52|10
1721115040000|2024-07-16 07:30:40|17005.92|16925.92|17008.29|16928.29|17008.29|16928.29|17005.92|16925.92|10
1721115050000|2024-07-16 07:30:50|17009.19|16929.19|17010.26|16930.26|17010.26|16930.26|17009.19|16929.19|10
1721115060000|2024-07-16 07:31:00|17009.94|16929.94|17008.2|16928.2|17009.94|16929.94|17008.2|16928.2|10
1721115070000|2024-07-16 07:31:10|17008.28|16928.28|17009.05|16929.05|17009.15|16929.15|17008.08|16928.08|10
1721115080000|2024-07-16 07:31:20|17009.21|16929.21|17010.63|16930.63|17010.63|16930.63|17009.04|16929.04|9
1721115090000|2024-07-16 07:31:30|17009.16|16929.16|17006.6|16926.6|17009.16|16929.16|17006.6|16926.6|9
1721115100000|2024-07-16 07:31:40|17006.23|16926.23|17001.78|16921.78|17006.23|16926.23|17001.78|16921.78|10
1721115110000|2024-07-16 07:31:50|17001.95|16921.95|17002.29|16922.29|17002.3|16922.3|17001.85|16921.85|10
1721115120000|2024-07-16 07:32:00|17002.18|16922.18|17002.04|16922.04|17002.28|16922.28|17001.33|16921.33|10
1721115130000|2024-07-16 07:32:10|17002.1|16922.1|17002.1|16922.1|17002.4|16922.4|17001.21|16921.21|10
1721115140000|2024-07-16 07:32:20|17002.02|16922.02|17001.73|16921.73|17002.66|16922.66|17001.55|16921.55|10
1721115150000|2024-07-16 07:32:30|17001.83|16921.83|17000.25|16920.25|17001.83|16921.83|17000.25|16920.25|10
1721115160000|2024-07-16 07:32:40|17000.12|16920.12|16998.3|16918.3|17000.12|16920.12|16998.27|16918.27|10
1721115170000|2024-07-16 07:32:50|16998.2|16918.2|16994.71|16914.71|16998.2|16918.2|16994.71|16914.71|10
1721115180000|2024-07-16 07:33:00|16992.22|16912.22|16985.72|16905.72|16992.22|16912.22|16985.56|16905.56|10
1721115190000|2024-07-16 07:33:10|16985.49|16905.49|16988.08|16908.08|16988.08|16908.08|16984.83|16904.83|10
1721115200000|2024-07-16 07:33:20|16989.19|16909.19|16990.28|16910.28|16990.51|16910.51|16989.19|16909.19|10
1721115210000|2024-07-16 07:33:30|16991.42|16911.42|16996.73|16916.73|16996.73|16916.73|16991.42|16911.42|10
1721115220000|2024-07-16 07:33:40|16998.15|16918.15|17007.2|16927.2|17007.2|16927.2|16998.15|16918.15|10
1721115230000|2024-07-16 07:33:50|17007.29|16927.29|17012.24|16932.24|17012.24|16932.24|17007.29|16927.29|10
1721115240000|2024-07-16 07:34:00|17012.13|16932.13|17010.85|16930.85|17012.83|16932.83|17010.85|16930.85|10
1721115250000|2024-07-16 07:34:10|17010.3|16930.3|17002.77|16922.77|17010.3|16930.3|17002.17|16922.17|10
1721115260000|2024-07-16 07:34:20|17002.73|16922.73|17002.37|16922.37|17002.73|16922.73|17001.87|16921.87|10
1721115270000|2024-07-16 07:34:30|17002.7|16922.7|17005.94|16925.94|17005.98|16925.98|17002.7|16922.7|10
1721115280000|2024-07-16 07:34:40|17005.83|16925.83|17004.56|16924.56|17005.92|16925.92|17004.56|16924.56|10
1721115290000|2024-07-16 07:34:50|17004.66|16924.66|17006.3|16926.3|17006.37|16926.37|17004.66|16924.66|10
1721115300000|2024-07-16 07:35:00|17006.22|16926.22|17007.08|16927.08|17007.08|16927.08|17006.05|16926.05|10
1721115310000|2024-07-16 07:35:10|17007.02|16927.02|17010.54|16930.54|17010.54|16930.54|17007.02|16927.02|10
1721115320000|2024-07-16 07:35:20|17010.96|16930.96|17019.27|16939.27|17019.27|16939.27|17010.96|16930.96|10
1721115330000|2024-07-16 07:35:30|17019.62|16939.62|17019.02|16939.02|17019.65|16939.65|17018.98|16938.98|10
1721115340000|2024-07-16 07:35:40|17018.95|16938.95|17020.56|16940.56|17020.68|16940.68|17018.95|16938.95|10
1721115350000|2024-07-16 07:35:50|17021.96|16941.96|17025.1|16945.1|17025.1|16945.1|17021.96|16941.96|10
1721115360000|2024-07-16 07:36:00|17025.28|16945.28|17037.69|16957.69|17037.69|16957.69|17025.28|16945.28|10
1721115370000|2024-07-16 07:36:10|17038.8|16958.8|17042.77|16962.77|17042.77|16962.77|17038.8|16958.8|10
1721115380000|2024-07-16 07:36:20|17042.59|16962.59|17041.35|16961.35|17043.75|16963.75|17041.35|16961.35|10
1721115390000|2024-07-16 07:36:30|17040.74|16960.74|17038.86|16958.86|17040.87|16960.87|17038.86|16958.86|10
1721115400000|2024-07-16 07:36:40|17038.25|16958.25|17035.94|16955.94|17038.25|16958.25|17035.94|16955.94|10
1721115410000|2024-07-16 07:36:50|17035.89|16955.89|17030.99|16950.99|17035.89|16955.89|17030.79|16950.79|9
1721115420000|2024-07-16 07:37:00|17030.72|16950.72|17028.71|16948.71|17031.4|16951.4|17028.71|16948.71|10
1721115430000|2024-07-16 07:37:10|17029.03|16949.03|17026.39|16946.39|17029.03|16949.03|17026.34|16946.34|9
1721115440000|2024-07-16 07:37:20|17026.05|16946.05|17024.04|16944.04|17026.5|16946.5|17024.04|16944.04|10
1721115450000|2024-07-16 07:37:30|17023.68|16943.68|17020.74|16940.74|17024.05|16944.05|17020.74|16940.74|10
1721115460000|2024-07-16 07:37:40|17020.87|16940.87|17018.81|16938.81|17020.87|16940.87|17018.81|16938.81|10
1721115470000|2024-07-16 07:37:50|17018.88|16938.88|17017.48|16937.48|17018.88|16938.88|17017.48|16937.48|9
1721115480000|2024-07-16 07:38:00|17017.13|16937.13|17017.25|16937.25|17017.32|16937.32|17015.69|16935.69|10
1721115490000|2024-07-16 07:38:10|17017.34|16937.34|17020.08|16940.08|17020.08|16940.08|17017.34|16937.34|9
1721115500000|2024-07-16 07:38:20|17020.78|16940.78|17020.19|16940.19|17020.94|16940.94|17020.19|16940.19|10
1721115510000|2024-07-16 07:38:30|17020.16|16940.16|17019.02|16939.02|17020.35|16940.35|17019.02|16939.02|10
1721115520000|2024-07-16 07:38:40|17019.01|16939.01|17016.79|16936.79|17019.01|16939.01|17016.79|16936.79|10
1721115530000|2024-07-16 07:38:50|17016.77|16936.77|17014.78|16934.78|17016.77|16936.77|17014.5|16934.5|10
1721115540000|2024-07-16 07:39:00|17014.58|16934.58|17013.89|16933.89|17015.82|16935.82|17013.89|16933.89|9
1721115550000|2024-07-16 07:39:10|17013.49|16933.49|17004.44|16924.44|17013.49|16933.49|17004.44|16924.44|10
1721115560000|2024-07-16 07:39:20|17004.38|16924.38|17001.96|16921.96|17004.38|16924.38|17001.96|16921.96|10
1721115570000|2024-07-16 07:39:30|17002.12|16922.12|16999.91|16919.91|17002.12|16922.12|16999.91|16919.91|10
1721115580000|2024-07-16 07:39:40|16999.9|16919.9|16999.59|16919.59|17000.36|16920.36|16999.57|16919.57|10
1721115590000|2024-07-16 07:39:50|16994.91|16914.91|16987.34|16907.34|16994.91|16914.91|16987.34|16907.34|10
1721115600000|2024-07-16 07:40:00|16986.07|16906.07|16983.13|16903.13|16986.07|16906.07|16983.13|16903.13|10
1721115610000|2024-07-16 07:40:10|16981.59|16901.59|16956.25|16876.25|16981.59|16901.59|16956.25|16876.25|10
1721115620000|2024-07-16 07:40:20|16957.04|16877.04|16962.3|16882.3|16962.3|16882.3|16956.05|16876.05|10
1721115630000|2024-07-16 07:40:30|16963.24|16883.24|16968.67|16888.67|16968.67|16888.67|16963.24|16883.24|10
1721115640000|2024-07-16 07:40:40|16968.98|16888.98|16972.06|16892.06|16972.06|16892.06|16968.98|16888.98|10
1721115650000|2024-07-16 07:40:50|16974.74|16894.74|16976.28|16896.28|16977.92|16897.92|16974.51|16894.51|10
1721115660000|2024-07-16 07:41:00|16976.02|16896.02|16975.06|16895.06|16976.02|16896.02|16972.75|16892.75|10
1721115670000|2024-07-16 07:41:10|16976.63|16896.63|16979.37|16899.37|16981.01|16901.01|16976.63|16896.63|10
1721115680000|2024-07-16 07:41:20|16979.49|16899.49|16976.4|16896.4|16979.49|16899.49|16976.2|16896.2|10
1721115690000|2024-07-16 07:41:30|16976.36|16896.36|16975.51|16895.51|16976.36|16896.36|16975.04|16895.04|9
1721115700000|2024-07-16 07:41:40|16975.76|16895.76|16972.85|16892.85|16975.76|16895.76|16972.85|16892.85|10
1721115710000|2024-07-16 07:41:50|16972.84|16892.84|16968.41|16888.41|16972.84|16892.84|16968.41|16888.41|10
1721115720000|2024-07-16 07:42:00|16967.81|16887.81|16957.77|16877.77|16967.81|16887.81|16957.77|16877.77|10
1721115730000|2024-07-16 07:42:10|16957.72|16877.72|16957.14|16877.14|16958.3|16878.3|16955.99|16875.99|10
1721115740000|2024-07-16 07:42:20|16957.21|16877.21|16956.44|16876.44|16957.95|16877.95|16956.44|16876.44|10
1721115750000|2024-07-16 07:42:30|16956.12|16876.12|16955.54|16875.54|16956.37|16876.37|16955.29|16875.29|10
1721115760000|2024-07-16 07:42:40|16954.55|16874.55|16951.35|16871.35|16954.55|16874.55|16951.35|16871.35|10
1721115770000|2024-07-16 07:42:50|16950.9|16870.9|16949.07|16869.07|16951.02|16871.02|16949.07|16869.07|10
1721115780000|2024-07-16 07:43:00|16949.14|16869.14|16949.54|16869.54|16950.5|16870.5|16949.14|16869.14|10
1721115790000|2024-07-16 07:43:10|16949.58|16869.58|16947.8|16867.8|16949.58|16869.58|16947.8|16867.8|10
1721115800000|2024-07-16 07:43:20|16947.78|16867.78|16948.08|16868.08|16949.03|16869.03|16947.72|16867.72|10
1721115810000|2024-07-16 07:43:30|16947.16|16867.16|16944.99|16864.99|16947.16|16867.16|16943.11|16863.11|10
1721115820000|2024-07-16 07:43:40|16945.12|16865.12|16946.37|16866.37|16946.37|16866.37|16945.12|16865.12|10
1721115830000|2024-07-16 07:43:50|16946.93|16866.93|16948.06|16868.06|16948.06|16868.06|16945.5|16865.5|10
1721115840000|2024-07-16 07:44:00|16948.13|16868.13|16956.99|16876.99|16956.99|16876.99|16948.13|16868.13|10
1721115850000|2024-07-16 07:44:10|16957.62|16877.62|16975.07|16895.07|16975.07|16895.07|16957.62|16877.62|10
1721115860000|2024-07-16 07:44:20|16976.18|16896.18|16976.18|16896.18|16977.39|16897.39|16976.11|16896.11|10
1721115870000|2024-07-16 07:44:30|16976.04|16896.04|16974.26|16894.26|16976.68|16896.68|16974.26|16894.26|9
1721115880000|2024-07-16 07:44:40|16972.79|16892.79|16967.11|16887.11|16972.79|16892.79|16967.05|16887.05|10
1721115890000|2024-07-16 07:44:50|16967.3|16887.3|16964.27|16884.27|16967.51|16887.51|16964.23|16884.23|10
1721115900000|2024-07-16 07:45:00|16964.29|16884.29|16963.21|16883.21|16964.29|16884.29|16963.09|16883.09|9
1721115910000|2024-07-16 07:45:10|16963.25|16883.25|16961.74|16881.74|16963.59|16883.59|16960.63|16880.63|9
1721115920000|2024-07-16 07:45:20|16962.21|16882.21|16962.49|16882.49|16963.79|16883.79|16962.21|16882.21|10
1721115930000|2024-07-16 07:45:30|16962.57|16882.57|16960.75|16880.75|16962.57|16882.57|16960.32|16880.32|9
1721115940000|2024-07-16 07:45:40|16960.73|16880.73|16959.38|16879.38|16960.88|16880.88|16959.38|16879.38|10
1721115950000|2024-07-16 07:45:50|16959.33|16879.33|16958.23|16878.23|16959.33|16879.33|16958.03|16878.03|10
1721115960000|2024-07-16 07:46:00|16958.99|16878.99|16957.87|16877.87|16960.15|16880.15|16957.87|16877.87|10
1721115970000|2024-07-16 07:46:10|16956.8|16876.8|16958.41|16878.41|16958.41|16878.41|16955.66|16875.66|10
1721115980000|2024-07-16 07:46:20|16958.69|16878.69|16957.36|16877.36|16958.69|16878.69|16957.36|16877.36|10
1721115990000|2024-07-16 07:46:30|16956.81|16876.81|16953.69|16873.69|16956.81|16876.81|16953.69|16873.69|10
1721116000000|2024-07-16 07:46:40|16953.74|16873.74|16947.83|16867.83|16953.74|16873.74|16947.83|16867.83|10
1721116010000|2024-07-16 07:46:50|16947.12|16867.12|16936.14|16856.14|16947.12|16867.12|16935.8|16855.8|10
1721116020000|2024-07-16 07:47:00|16935.15|16855.15|16933.75|16853.75|16935.73|16855.73|16932.67|16852.67|10
1721116030000|2024-07-16 07:47:10|16933.72|16853.72|16937.03|16857.03|16937.88|16857.88|16933.72|16853.72|10
1721116040000|2024-07-16 07:47:20|16936.79|16856.79|16934.47|16854.47|16937.86|16857.86|16934.47|16854.47|10
1721116050000|2024-07-16 07:47:30|16934.48|16854.48|16939.64|16859.64|16939.64|16859.64|16934.48|16854.48|10
1721116060000|2024-07-16 07:47:40|16938.58|16858.58|16936.32|16856.32|16940.57|16860.57|16936.13|16856.13|10
1721116070000|2024-07-16 07:47:50|16935.74|16855.74|16938.33|16858.33|16938.33|16858.33|16935.74|16855.74|10
1721116080000|2024-07-16 07:48:00|16938.37|16858.37|16945.26|16865.26|16945.26|16865.26|16938.37|16858.37|10
1721116090000|2024-07-16 07:48:10|16946.38|16866.38|16950.44|16870.44|16950.61|16870.61|16946.38|16866.38|10
1721116100000|2024-07-16 07:48:20|16951.26|16871.26|16954.35|16874.35|16954.35|16874.35|16951.26|16871.26|10
1721116110000|2024-07-16 07:48:30|16954.89|16874.89|16958.19|16878.19|16958.52|16878.52|16954.84|16874.84|10
1721116120000|2024-07-16 07:48:40|16959.5|16879.5|16963.15|16883.15|16963.15|16883.15|16959.5|16879.5|10
1721116130000|2024-07-16 07:48:50|16963.44|16883.44|16965.64|16885.64|16965.64|16885.64|16963.44|16883.44|10
1721116140000|2024-07-16 07:49:00|16966.45|16886.45|16968.45|16888.45|16969.15|16889.15|16966.45|16886.45|10
1721116150000|2024-07-16 07:49:10|16968.62|16888.62|16970.79|16890.79|16970.79|16890.79|16968.62|16888.62|10
1721116160000|2024-07-16 07:49:20|16971.66|16891.66|16968.61|16888.61|16972.3|16892.3|16968.61|16888.61|10
1721116170000|2024-07-16 07:49:30|16969.17|16889.17|16970.22|16890.22|16970.22|16890.22|16969.03|16889.03|10
1721116180000|2024-07-16 07:49:40|16970.1|16890.1|16970.45|16890.45|16972.02|16892.02|16969.39|16889.39|9
1721116190000|2024-07-16 07:49:50|16970.4|16890.4|16969.82|16889.82|16970.9|16890.9|16969.82|16889.82|10
1721116200000|2024-07-16 07:50:00|16968.18|16888.18|16967.36|16887.36|16968.18|16888.18|16966.11|16886.11|10
1721116210000|2024-07-16 07:50:10|16967.56|16887.56|16967.95|16887.95|16968.22|16888.22|16967.55|16887.55|10
1721116220000|2024-07-16 07:50:20|16967.68|16887.68|16960.84|16880.84|16967.68|16887.68|16959.89|16879.89|10
1721116230000|2024-07-16 07:50:30|16960.86|16880.86|16950.65|16870.65|16960.86|16880.86|16950.65|16870.65|10
1721116240000|2024-07-16 07:50:40|16950.13|16870.13|16951.8|16871.8|16951.8|16871.8|16948.51|16868.51|10
1721116250000|2024-07-16 07:50:50|16952.01|16872.01|16952.79|16872.79|16952.79|16872.79|16950.57|16870.57|10
1721116260000|2024-07-16 07:51:00|16953|16873|16954.07|16874.07|16955.98|16875.98|16952.91|16872.91|10
1721116270000|2024-07-16 07:51:10|16953.56|16873.56|16952.13|16872.13|16953.56|16873.56|16952.13|16872.13|10
1721116280000|2024-07-16 07:51:20|16952.16|16872.16|16949.34|16869.34|16952.16|16872.16|16949.05|16869.05|10
1721116290000|2024-07-16 07:51:30|16949.08|16869.08|16951.41|16871.41|16951.41|16871.41|16949.08|16869.08|10
1721116300000|2024-07-16 07:51:40|16951.8|16871.8|16957.77|16877.77|16957.94|16877.94|16951.8|16871.8|10
1721116310000|2024-07-16 07:51:50|16957.62|16877.62|16957.02|16877.02|16957.97|16877.97|16956.82|16876.82|10
1721116320000|2024-07-16 07:52:00|16956.46|16876.46|16949.07|16869.07|16956.46|16876.46|16949.07|16869.07|10
1721116330000|2024-07-16 07:52:10|16948.92|16868.92|16942.74|16862.74|16949.13|16869.13|16942.74|16862.74|10
1721116340000|2024-07-16 07:52:20|16942.71|16862.71|16941.98|16861.98|16942.71|16862.71|16941.48|16861.48|10
1721116350000|2024-07-16 07:52:30|16941.61|16861.61|16944.52|16864.52|16944.52|16864.52|16941.31|16861.31|10
1721116360000|2024-07-16 07:52:40|16947.27|16867.27|16947.35|16867.35|16947.39|16867.39|16946.73|16866.73|10
1721116370000|2024-07-16 07:52:50|16947.44|16867.44|16945.66|16865.66|16947.44|16867.44|16945.66|16865.66|10
1721116380000|2024-07-16 07:53:00|16945.63|16865.63|16942.6|16862.6|16945.63|16865.63|16941.8|16861.8|10
1721116390000|2024-07-16 07:53:10|16943.14|16863.14|16943.58|16863.58|16943.62|16863.62|16943.14|16863.14|10
1721116400000|2024-07-16 07:53:20|16943.37|16863.37|16943.79|16863.79|16944.11|16864.11|16942.52|16862.52|10
1721116410000|2024-07-16 07:53:30|16943.37|16863.37|16943.36|16863.36|16943.76|16863.76|16942.97|16862.97|10
1721116420000|2024-07-16 07:53:40|16943.4|16863.4|16945.23|16865.23|16945.3|16865.3|16943.4|16863.4|10
1721116430000|2024-07-16 07:53:50|16944.92|16864.92|16941.35|16861.35|16944.92|16864.92|16941.35|16861.35|10
1721116440000|2024-07-16 07:54:00|16941.46|16861.46|16941.94|16861.94|16941.94|16861.94|16940.81|16860.81|10
1721116450000|2024-07-16 07:54:10|16941.72|16861.72|16943.54|16863.54|16943.71|16863.71|16941.72|16861.72|10
1721116460000|2024-07-16 07:54:20|16943.66|16863.66|16944.11|16864.11|16944.22|16864.22|16943.63|16863.63|9
1721116470000|2024-07-16 07:54:30|16944.01|16864.01|16943.54|16863.54|16944.01|16864.01|16943.54|16863.54|10
1721116480000|2024-07-16 07:54:40|16943.51|16863.51|16944.86|16864.86|16944.86|16864.86|16942.38|16862.38|10
1721116490000|2024-07-16 07:54:50|16945.19|16865.19|16942.24|16862.24|16945.32|16865.32|16942.07|16862.07|10
1721116500000|2024-07-16 07:55:00|16941.84|16861.84|16938.37|16858.37|16941.84|16861.84|16938.37|16858.37|10
1721116510000|2024-07-16 07:55:10|16937.64|16857.64|16939.37|16859.37|16939.5|16859.5|16937.32|16857.32|10
1721116520000|2024-07-16 07:55:20|16939.44|16859.44|16940.73|16860.73|16940.73|16860.73|16938.51|16858.51|10
1721116530000|2024-07-16 07:55:30|16941.03|16861.03|16949.09|16869.09|16949.09|16869.09|16941.03|16861.03|10
1721116540000|2024-07-16 07:55:40|16949.22|16869.22|16955.01|16875.01|16955.01|16875.01|16948.97|16868.97|10
1721116550000|2024-07-16 07:55:50|16954.62|16874.62|16956.62|16876.62|16956.62|16876.62|16954.44|16874.44|10
1721116560000|2024-07-16 07:56:00|16956.68|16876.68|16952.31|16872.31|16956.69|16876.69|16952.31|16872.31|10
1721116570000|2024-07-16 07:56:10|16951.95|16871.95|16951.5|16871.5|16951.98|16871.98|16950.68|16870.68|10
1721116580000|2024-07-16 07:56:20|16951.96|16871.96|16954.25|16874.25|16954.25|16874.25|16951.96|16871.96|9
1721116590000|2024-07-16 07:56:30|16954.32|16874.32|16953.25|16873.25|16954.32|16874.32|16952.52|16872.52|10
1721116600000|2024-07-16 07:56:40|16953.16|16873.16|16957.63|16877.63|16957.63|16877.63|16952.94|16872.94|10
1721116610000|2024-07-16 07:56:50|16958.06|16878.06|16959.79|16879.79|16960.25|16880.25|16958.06|16878.06|10
1721116620000|2024-07-16 07:57:00|16959.91|16879.91|16957.47|16877.47|16960.11|16880.11|16957.47|16877.47|9
1721116630000|2024-07-16 07:57:10|16956.62|16876.62|16952.34|16872.34|16956.62|16876.62|16952.24|16872.24|10
1721116640000|2024-07-16 07:57:20|16952.29|16872.29|16949.91|16869.91|16952.29|16872.29|16949.91|16869.91|10
1721116650000|2024-07-16 07:57:30|16947.68|16867.68|16947.07|16867.07|16948.07|16868.07|16947.07|16867.07|10
1721116660000|2024-07-16 07:57:40|16946.3|16866.3|16948.3|16868.3|16948.58|16868.58|16945.69|16865.69|10
1721116670000|2024-07-16 07:57:50|16948.99|16868.99|16949.42|16869.42|16949.42|16869.42|16948.76|16868.76|10
1721116680000|2024-07-16 07:58:00|16950.14|16870.14|16950.19|16870.19|16950.19|16870.19|16949.14|16869.14|9
1721116690000|2024-07-16 07:58:10|16949.96|16869.96|16953.84|16873.84|16953.84|16873.84|16949.29|16869.29|10
1721116700000|2024-07-16 07:58:20|16954.21|16874.21|16952.91|16872.91|16954.66|16874.66|16952.91|16872.91|10
1721116710000|2024-07-16 07:58:30|16952.73|16872.73|16951.68|16871.68|16952.73|16872.73|16950.98|16870.98|10
1721116720000|2024-07-16 07:58:40|16951.62|16871.62|16952.38|16872.38|16952.9|16872.9|16951.55|16871.55|10
1721116730000|2024-07-16 07:58:50|16952.01|16872.01|16950.34|16870.34|16952.01|16872.01|16950.34|16870.34|10
1721116740000|2024-07-16 07:59:00|16950.28|16870.28|16953.43|16873.43|16953.43|16873.43|16950.06|16870.06|10
1721116750000|2024-07-16 07:59:10|16953.63|16873.63|16949.01|16869.01|16953.76|16873.76|16949.01|16869.01|10
1721116760000|2024-07-16 07:59:20|16948.86|16868.86|16946.07|16866.07|16948.86|16868.86|16946.07|16866.07|10
1721116770000|2024-07-16 07:59:30|16946.04|16866.04|16946.35|16866.35|16946.35|16866.35|16945.36|16865.36|10
1721116780000|2024-07-16 07:59:40|16946.48|16866.48|16948|16868|16948.29|16868.29|16946.36|16866.36|10
1721116790000|2024-07-16 07:59:50|16948.1|16868.1|16950.68|16870.68|16950.68|16870.68|16948.1|16868.1|10
1721116800000|2024-07-16 08:00:00|16950.37|16870.37|16951.56|16871.56|16951.56|16871.56|16950.35|16870.35|10
1721116810000|2024-07-16 08:00:10|16951.65|16871.65|16948.76|16868.76|16951.65|16871.65|16948.76|16868.76|10
1721116820000|2024-07-16 08:00:20|16948.27|16868.27|16947.63|16867.63|16948.27|16868.27|16946.24|16866.24|10
1721116830000|2024-07-16 08:00:30|16948.51|16868.51|16952.48|16872.48|16952.48|16872.48|16948.51|16868.51|10
1721116840000|2024-07-16 08:00:40|16953.23|16873.23|16955.8|16875.8|16955.8|16875.8|16953.23|16873.23|10
1721116850000|2024-07-16 08:00:50|16956|16876|16961.77|16881.77|16961.77|16881.77|16956|16876|10
1721116860000|2024-07-16 08:01:00|16961.88|16881.88|16971.01|16891.01|16971.01|16891.01|16961.88|16881.88|10
1721116870000|2024-07-16 08:01:10|16973.07|16893.07|16976.54|16896.54|16976.54|16896.54|16973.07|16893.07|10
1721116880000|2024-07-16 08:01:20|16976.59|16896.59|16977.69|16897.69|16977.69|16897.69|16975.48|16895.48|10
1721116890000|2024-07-16 08:01:30|16978.43|16898.43|16980.34|16900.34|16980.34|16900.34|16978.43|16898.43|10
1721116900000|2024-07-16 08:01:40|16980.7|16900.7|16985.88|16905.88|16985.88|16905.88|16980.7|16900.7|10
1721116910000|2024-07-16 08:01:50|16985.95|16905.95|16986.98|16906.98|16987.11|16907.11|16985.95|16905.95|9
1721116920000|2024-07-16 08:02:00|16990.12|16910.12|16990.83|16910.83|16990.83|16910.83|16989.02|16909.02|10
1721116930000|2024-07-16 08:02:10|16990.74|16910.74|16991.37|16911.37|16991.37|16911.37|16989.96|16909.96|10
1721116940000|2024-07-16 08:02:20|16992.54|16912.54|16989.8|16909.8|16992.66|16912.66|16989.8|16909.8|10
1721116950000|2024-07-16 08:02:30|16989.89|16909.89|16989.58|16909.58|16990.73|16910.73|16989.58|16909.58|10
1721116960000|2024-07-16 08:02:40|16989.09|16909.09|16988.88|16908.88|16989.09|16909.09|16987.54|16907.54|10
1721116970000|2024-07-16 08:02:50|16988.78|16908.78|16992.26|16912.26|16992.26|16912.26|16988.77|16908.77|10
1721116980000|2024-07-16 08:03:00|16992.55|16912.55|16993.95|16913.95|16995.26|16915.26|16992.55|16912.55|10
1721116990000|2024-07-16 08:03:10|16993.83|16913.83|16994.47|16914.47|16994.88|16914.88|16993.83|16913.83|8
1721117000000|2024-07-16 08:03:20|16994.61|16914.61|16995.34|16915.34|16995.71|16915.71|16994.61|16914.61|10
1721117010000|2024-07-16 08:03:30|16995.39|16915.39|16998.41|16918.41|16998.41|16918.41|16995.22|16915.22|9
1721117020000|2024-07-16 08:03:40|16998.65|16918.65|17000.51|16920.51|17000.51|16920.51|16998.65|16918.65|10
1721117030000|2024-07-16 08:03:50|17000.64|16920.64|17002.69|16922.69|17002.69|16922.69|17000.64|16920.64|9
1721117040000|2024-07-16 08:04:00|17002.86|16922.86|17004.84|16924.84|17004.84|16924.84|17002.86|16922.86|10
1721117050000|2024-07-16 08:04:10|17004.85|16924.85|17005.49|16925.49|17005.5|16925.5|17004.85|16924.85|10
1721117060000|2024-07-16 08:04:20|17005.66|16925.66|17004.19|16924.19|17005.66|16925.66|17004.19|16924.19|10
1721117070000|2024-07-16 08:04:30|17004|16924|17003.63|16923.63|17004|16924|17002.67|16922.67|10
1721117080000|2024-07-16 08:04:40|17003.78|16923.78|17004.72|16924.72|17004.72|16924.72|17003.55|16923.55|10
1721117090000|2024-07-16 08:04:50|17004.97|16924.97|17005.18|16925.18|17005.18|16925.18|17004.42|16924.42|10
1721117100000|2024-07-16 08:05:00|17005.41|16925.41|17005.7|16925.7|17005.97|16925.97|17005.33|16925.33|10
1721117110000|2024-07-16 08:05:10|17005.72|16925.72|17005.51|16925.51|17006.64|16926.64|17005.51|16925.51|10
1721117120000|2024-07-16 08:05:20|17004.71|16924.71|17005.11|16925.11|17005.15|16925.15|17004.36|16924.36|10
1721117130000|2024-07-16 08:05:30|17005.46|16925.46|17007.82|16927.82|17008.24|16928.24|17005.46|16925.46|10
1721117140000|2024-07-16 08:05:40|17008.06|16928.06|17012.35|16932.35|17013.1|16933.1|17008.04|16928.04|9
1721117150000|2024-07-16 08:05:50|17012.48|16932.48|17012.14|16932.14|17012.68|16932.68|17012.14|16932.14|10
1721117160000|2024-07-16 08:06:00|17011.71|16931.71|17013.45|16933.45|17013.45|16933.45|17011.41|16931.41|10
1721117170000|2024-07-16 08:06:10|17013.71|16933.71|17013.86|16933.86|17013.95|16933.95|17013.71|16933.71|10
1721117180000|2024-07-16 08:06:20|17013.51|16933.51|17011.37|16931.37|17013.51|16933.51|17011.37|16931.37|9
1721117190000|2024-07-16 08:06:30|17011.12|16931.12|17008.36|16928.36|17011.13|16931.13|17008.36|16928.36|9
1721117200000|2024-07-16 08:06:40|17008.42|16928.42|17009|16929|17009.46|16929.46|17008.35|16928.35|10
1721117210000|2024-07-16 08:06:50|17008.96|16928.96|17009.29|16929.29|17009.29|16929.29|17008.32|16928.32|10
1721117220000|2024-07-16 08:07:00|17009.6|16929.6|17008.71|16928.71|17010.57|16930.57|17008.71|16928.71|10
1721117230000|2024-07-16 08:07:10|17007.77|16927.77|17002.4|16922.4|17007.77|16927.77|17002.4|16922.4|10
1721117240000|2024-07-16 08:07:20|17001.72|16921.72|16996.68|16916.68|17001.72|16921.72|16996.68|16916.68|10
1721117250000|2024-07-16 08:07:30|16996.5|16916.5|16992.93|16912.93|16996.5|16916.5|16992.93|16912.93|9
1721117260000|2024-07-16 08:07:40|16992.02|16912.02|16989.07|16909.07|16992.02|16912.02|16989.07|16909.07|10
1721117270000|2024-07-16 08:07:50|16988.56|16908.56|16984.91|16904.91|16988.66|16908.66|16984.91|16904.91|9
1721117280000|2024-07-16 08:08:00|16984.67|16904.67|16985.05|16905.05|16985.16|16905.16|16984.67|16904.67|10
1721117290000|2024-07-16 08:08:10|16984.96|16904.96|16981.98|16901.98|16984.96|16904.96|16981.98|16901.98|10
1721117300000|2024-07-16 08:08:20|16981.68|16901.68|16973.45|16893.45|16981.68|16901.68|16973.45|16893.45|10
1721117310000|2024-07-16 08:08:30|16972.43|16892.43|16972.09|16892.09|16972.43|16892.43|16970.68|16890.68|10
1721117320000|2024-07-16 08:08:40|16972.22|16892.22|16972.25|16892.25|16973.43|16893.43|16971.86|16891.86|10
1721117330000|2024-07-16 08:08:50|16971.75|16891.75|16973.44|16893.44|16973.44|16893.44|16970.18|16890.18|10
1721117340000|2024-07-16 08:09:00|16975.3|16895.3|16975.79|16895.79|16977.23|16897.23|16975.3|16895.3|10
1721117350000|2024-07-16 08:09:10|16976.12|16896.12|16974.92|16894.92|16976.12|16896.12|16973.03|16893.03|10
1721117360000|2024-07-16 08:09:20|16974.83|16894.83|16974.26|16894.26|16975.24|16895.24|16974.26|16894.26|9
1721117370000|2024-07-16 08:09:30|16974.28|16894.28|16976.55|16896.55|16976.55|16896.55|16974.03|16894.03|10
1721117380000|2024-07-16 08:09:40|16977.55|16897.55|16982.02|16902.02|16982.02|16902.02|16977.55|16897.55|10
1721117390000|2024-07-16 08:09:50|16982.29|16902.29|16981.54|16901.54|16982.3|16902.3|16981.54|16901.54|9
1721117400000|2024-07-16 08:10:00|16981.17|16901.17|16980.58|16900.58|16981.26|16901.26|16980.58|16900.58|10
1721117410000|2024-07-16 08:10:10|16980.51|16900.51|16979.58|16899.58|16980.6|16900.6|16979.53|16899.53|9
1721117420000|2024-07-16 08:10:20|16979.5|16899.5|16980.35|16900.35|16980.35|16900.35|16978.77|16898.77|10
1721117430000|2024-07-16 08:10:30|16981.47|16901.47|16984.07|16904.07|16984.57|16904.57|16981.47|16901.47|10
1721117440000|2024-07-16 08:10:40|16984.31|16904.31|16984.58|16904.58|16985.07|16905.07|16984.31|16904.31|10
1721117450000|2024-07-16 08:10:50|16984.02|16904.02|16982.52|16902.52|16984.02|16904.02|16982.52|16902.52|10
1721117460000|2024-07-16 08:11:00|16982.36|16902.36|16980.21|16900.21|16982.36|16902.36|16980.21|16900.21|9
1721117470000|2024-07-16 08:11:10|16979.94|16899.94|16976.1|16896.1|16979.94|16899.94|16976.1|16896.1|10
1721117480000|2024-07-16 08:11:20|16976.04|16896.04|16976.95|16896.95|16976.95|16896.95|16975.41|16895.41|10
1721117490000|2024-07-16 08:11:30|16976.76|16896.76|16976.05|16896.05|16977.13|16897.13|16976.05|16896.05|10
1721117500000|2024-07-16 08:11:40|16974.96|16894.96|16973.46|16893.46|16975.13|16895.13|16973.46|16893.46|9
1721117510000|2024-07-16 08:11:50|16973.34|16893.34|16966.39|16886.39|16973.34|16893.34|16966.39|16886.39|10
1721117520000|2024-07-16 08:12:00|16964.17|16884.17|16957.57|16877.57|16964.17|16884.17|16957.57|16877.57|10
1721117530000|2024-07-16 08:12:10|16957.36|16877.36|16956.12|16876.12|16957.66|16877.66|16955.68|16875.68|9
1721117540000|2024-07-16 08:12:20|16956.96|16876.96|16960.46|16880.46|16960.46|16880.46|16956.96|16876.96|9
1721117550000|2024-07-16 08:12:30|16961.92|16881.92|16964.16|16884.16|16964.16|16884.16|16961.92|16881.92|10
1721117560000|2024-07-16 08:12:40|16963.82|16883.82|16964.13|16884.13|16964.93|16884.93|16963.6|16883.6|10
1721117570000|2024-07-16 08:12:50|16964.35|16884.35|16964.06|16884.06|16964.4|16884.4|16963.14|16883.14|9
1721117580000|2024-07-16 08:13:00|16964.21|16884.21|16965.74|16885.74|16965.92|16885.92|16964.21|16884.21|10
1721117590000|2024-07-16 08:13:10|16965.67|16885.67|16966.14|16886.14|16967.65|16887.65|16965.67|16885.67|10
1721117600000|2024-07-16 08:13:20|16966.43|16886.43|16965.34|16885.34|16967.01|16887.01|16965.34|16885.34|10
1721117610000|2024-07-16 08:13:30|16964.77|16884.77|16962.26|16882.26|16964.77|16884.77|16962.18|16882.18|10
1721117620000|2024-07-16 08:13:40|16962.23|16882.23|16963.72|16883.72|16963.72|16883.72|16961.87|16881.87|10
1721117630000|2024-07-16 08:13:50|16962.78|16882.78|16964.83|16884.83|16964.83|16884.83|16962.2|16882.2|10
1721117640000|2024-07-16 08:14:00|16965.27|16885.27|16966.84|16886.84|16966.84|16886.84|16965.27|16885.27|10
1721117650000|2024-07-16 08:14:10|16967.31|16887.31|16968.65|16888.65|16968.65|16888.65|16967.31|16887.31|10
1721117660000|2024-07-16 08:14:20|16968.64|16888.64|16969.59|16889.59|16969.59|16889.59|16968.64|16888.64|9
1721117670000|2024-07-16 08:14:30|16969.76|16889.76|16972.65|16892.65|16972.65|16892.65|16969.76|16889.76|10
1721117680000|2024-07-16 08:14:40|16972.8|16892.8|16973.77|16893.77|16973.77|16893.77|16972.79|16892.79|9
1721117690000|2024-07-16 08:14:50|16973.78|16893.78|16974.84|16894.84|16974.84|16894.84|16973.66|16893.66|8
1721117700000|2024-07-16 08:15:00|16975.01|16895.01|16979.2|16899.2|16979.2|16899.2|16975.01|16895.01|9
1721117710000|2024-07-16 08:15:10|16980.69|16900.69|16981.17|16901.17|16982.8|16902.8|16980.69|16900.69|10
1721117720000|2024-07-16 08:15:20|16981.6|16901.6|16981.76|16901.76|16982.14|16902.14|16981.39|16901.39|10
1721117730000|2024-07-16 08:15:30|16980.75|16900.75|16979.74|16899.74|16980.75|16900.75|16979.64|16899.64|10
1721117740000|2024-07-16 08:15:40|16979.7|16899.7|16977.45|16897.45|16979.7|16899.7|16977.45|16897.45|10
1721117750000|2024-07-16 08:15:50|16977.26|16897.26|16973.69|16893.69|16977.26|16897.26|16973.69|16893.69|10
1721117760000|2024-07-16 08:16:00|16972.09|16892.09|16968.74|16888.74|16972.09|16892.09|16968.02|16888.02|10
1721117770000|2024-07-16 08:16:10|16968.83|16888.83|16967.28|16887.28|16969.21|16889.21|16966.68|16886.68|10
1721117780000|2024-07-16 08:16:20|16967.31|16887.31|16968.96|16888.96|16969|16889|16967.31|16887.31|10
1721117790000|2024-07-16 08:16:30|16968.97|16888.97|16962.07|16882.07|16968.97|16888.97|16962.07|16882.07|9
1721117800000|2024-07-16 08:16:40|16958.91|16878.91|16954.85|16874.85|16958.91|16878.91|16954.85|16874.85|10
1721117810000|2024-07-16 08:16:50|16954.71|16874.71|16951.43|16871.43|16954.71|16874.71|16951.43|16871.43|10
1721117820000|2024-07-16 08:17:00|16950.96|16870.96|16948.48|16868.48|16950.98|16870.98|16948.48|16868.48|10
1721117830000|2024-07-16 08:17:10|16947.78|16867.78|16942.38|16862.38|16947.78|16867.78|16942.38|16862.38|10
1721117840000|2024-07-16 08:17:20|16940.36|16860.36|16934.54|16854.54|16940.36|16860.36|16932.6|16852.6|10
1721117850000|2024-07-16 08:17:30|16934.43|16854.43|16930.52|16850.52|16934.43|16854.43|16930.52|16850.52|10
1721117860000|2024-07-16 08:17:40|16929.94|16849.94|16927.94|16847.94|16929.94|16849.94|16927.94|16847.94|9
1721117870000|2024-07-16 08:17:50|16928.04|16848.04|16926.72|16846.72|16928.11|16848.11|16926.58|16846.58|10
1721117880000|2024-07-16 08:18:00|16926.92|16846.92|16924.24|16844.24|16927.22|16847.22|16924.24|16844.24|10
1721117890000|2024-07-16 08:18:10|16923.5|16843.5|16916.92|16836.92|16923.59|16843.59|16916.92|16836.92|10
1721117900000|2024-07-16 08:18:20|16916.48|16836.48|16909.44|16829.44|16916.48|16836.48|16909.44|16829.44|10
1721117910000|2024-07-16 08:18:30|16908.8|16828.8|16902.55|16822.55|16908.8|16828.8|16902.55|16822.55|10
1721117920000|2024-07-16 08:18:40|16902.42|16822.42|16895.33|16815.33|16902.42|16822.42|16895.33|16815.33|10
1721117930000|2024-07-16 08:18:50|16895.59|16815.59|16893.88|16813.88|16895.59|16815.59|16893.88|16813.88|10
1721117940000|2024-07-16 08:19:00|16893.84|16813.84|16892.6|16812.6|16894.14|16814.14|16892.6|16812.6|9
1721117950000|2024-07-16 08:19:10|16891.15|16811.15|16890.94|16810.94|16891.38|16811.38|16889.9|16809.9|10
1721117960000|2024-07-16 08:19:20|16891.53|16811.53|16900.57|16820.57|16900.57|16820.57|16891.53|16811.53|10
1721117970000|2024-07-16 08:19:30|16901.31|16821.31|16900.62|16820.62|16904.33|16824.33|16900.62|16820.62|10
1721117980000|2024-07-16 08:19:40|16901.53|16821.53|16897.85|16817.85|16901.96|16821.96|16897.85|16817.85|10
1721117990000|2024-07-16 08:19:50|16897.91|16817.91|16890.12|16810.12|16897.91|16817.91|16890.12|16810.12|10
1721118000000|2024-07-16 08:20:00|16889.32|16809.32|16883.18|16803.18|16889.32|16809.32|16882.96|16802.96|10
1721118010000|2024-07-16 08:20:10|16882.84|16802.84|16875.74|16795.74|16882.84|16802.84|16875.33|16795.33|10
1721118020000|2024-07-16 08:20:20|16875.88|16795.88|16871.15|16791.15|16875.88|16795.88|16871.15|16791.15|10
1721118030000|2024-07-16 08:20:30|16871.12|16791.12|16869.64|16789.64|16871.28|16791.28|16869.51|16789.51|10
1721118040000|2024-07-16 08:20:40|16870.27|16790.27|16868.5|16788.5|16870.27|16790.27|16868.26|16788.26|10
1721118050000|2024-07-16 08:20:50|16868.08|16788.08|16864.1|16784.1|16868.08|16788.08|16864.08|16784.08|10
1721118060000|2024-07-16 08:21:00|16863.71|16783.71|16856.07|16776.07|16864.38|16784.38|16856.07|16776.07|10
1721118070000|2024-07-16 08:21:10|16855.6|16775.6|16849.93|16769.93|16856.3|16776.3|16849.93|16769.93|10
1721118080000|2024-07-16 08:21:20|16849.34|16769.34|16852.07|16772.07|16852.07|16772.07|16847.55|16767.55|10
1721118090000|2024-07-16 08:21:30|16851.44|16771.44|16849.42|16769.42|16851.56|16771.56|16848.98|16768.98|10
1721118100000|2024-07-16 08:21:40|16849.27|16769.27|16848.96|16768.96|16852.86|16772.86|16848.96|16768.96|10
1721118110000|2024-07-16 08:21:50|16848.9|16768.9|16837.02|16757.02|16848.9|16768.9|16837.02|16757.02|9
1721118120000|2024-07-16 08:22:00|16836.82|16756.82|16841.92|16761.92|16841.92|16761.92|16836.27|16756.27|10
1721118130000|2024-07-16 08:22:10|16842.56|16762.56|16849.31|16769.31|16849.31|16769.31|16842.56|16762.56|10
1721118140000|2024-07-16 08:22:20|16849.65|16769.65|16852.45|16772.45|16852.97|16772.97|16849.65|16769.65|10
1721118150000|2024-07-16 08:22:30|16851.72|16771.72|16857.21|16777.21|16857.21|16777.21|16851.72|16771.72|9
1721118160000|2024-07-16 08:22:40|16857.16|16777.16|16861.38|16781.38|16861.38|16781.38|16856.97|16776.97|10
1721118170000|2024-07-16 08:22:50|16861.76|16781.76|16860.07|16780.07|16861.84|16781.84|16860.07|16780.07|10
1721118180000|2024-07-16 08:23:00|16860.08|16780.08|16862.94|16782.94|16862.94|16782.94|16859.94|16779.94|10
1721118190000|2024-07-16 08:23:10|16863.73|16783.73|16866.48|16786.48|16866.48|16786.48|16863.73|16783.73|10
1721118200000|2024-07-16 08:23:20|16866.58|16786.58|16874.36|16794.36|16874.36|16794.36|16866.58|16786.58|10
1721118210000|2024-07-16 08:23:30|16873.74|16793.74|16876.01|16796.01|16876.25|16796.25|16873.14|16793.14|10
1721118220000|2024-07-16 08:23:40|16876.23|16796.23|16874.75|16794.75|16877.09|16797.09|16874.75|16794.75|10
1721118230000|2024-07-16 08:23:50|16874.5|16794.5|16875.35|16795.35|16875.35|16795.35|16874.37|16794.37|9
1721118240000|2024-07-16 08:24:00|16875.37|16795.37|16873.31|16793.31|16875.86|16795.86|16873.07|16793.07|10
1721118250000|2024-07-16 08:24:10|16874.01|16794.01|16874.84|16794.84|16875.21|16795.21|16874.01|16794.01|10
1721118260000|2024-07-16 08:24:20|16874.81|16794.81|16873.44|16793.44|16874.81|16794.81|16873.13|16793.13|9
1721118270000|2024-07-16 08:24:30|16872.69|16792.69|16875.72|16795.72|16875.86|16795.86|16872.69|16792.69|10
1721118280000|2024-07-16 08:24:40|16875.75|16795.75|16873.97|16793.97|16875.75|16795.75|16873.87|16793.87|10
1721118290000|2024-07-16 08:24:50|16873.57|16793.57|16872.77|16792.77|16874.37|16794.37|16872.77|16792.77|9
1721118300000|2024-07-16 08:25:00|16872.51|16792.51|16871.22|16791.22|16872.96|16792.96|16871.22|16791.22|9
1721118310000|2024-07-16 08:25:10|16870.7|16790.7|16864.71|16784.71|16870.7|16790.7|16864.71|16784.71|10
1721118320000|2024-07-16 08:25:20|16863.84|16783.84|16854.27|16774.27|16863.84|16783.84|16854.27|16774.27|10
1721118330000|2024-07-16 08:25:30|16853.59|16773.59|16850.1|16770.1|16853.59|16773.59|16850.01|16770.01|10
1721118340000|2024-07-16 08:25:40|16850|16770|16846.18|16766.18|16850|16770|16846|16766|10
1721118350000|2024-07-16 08:25:50|16845.61|16765.61|16841.95|16761.95|16845.61|16765.61|16841.95|16761.95|10
1721118360000|2024-07-16 08:26:00|16841.39|16761.39|16841.74|16761.74|16841.9|16761.9|16840.49|16760.49|10
1721118370000|2024-07-16 08:26:10|16841.67|16761.67|16841.59|16761.59|16841.93|16761.93|16840.04|16760.04|10
1721118380000|2024-07-16 08:26:20|16841.53|16761.53|16844.23|16764.23|16844.23|16764.23|16841.53|16761.53|9
1721118390000|2024-07-16 08:26:30|16844.05|16764.05|16847.11|16767.11|16847.11|16767.11|16844|16764|10
1721118400000|2024-07-16 08:26:40|16847.2|16767.2|16847.77|16767.77|16847.77|16767.77|16846.87|16766.87|10
1721118410000|2024-07-16 08:26:50|16848.04|16768.04|16848.3|16768.3|16848.54|16768.54|16848.04|16768.04|9
1721118420000|2024-07-16 08:27:00|16848.19|16768.19|16848.75|16768.75|16848.75|16768.75|16847.8|16767.8|10
1721118430000|2024-07-16 08:27:10|16848.68|16768.68|16844.74|16764.74|16849.17|16769.17|16844.74|16764.74|10
1721118440000|2024-07-16 08:27:20|16844.17|16764.17|16838.25|16758.25|16844.17|16764.17|16838.25|16758.25|10
1721118450000|2024-07-16 08:27:30|16837.21|16757.21|16835.85|16755.85|16837.84|16757.84|16835.67|16755.67|10
1721118460000|2024-07-16 08:27:40|16835.67|16755.67|16828.75|16748.75|16835.67|16755.67|16828.75|16748.75|10
1721118470000|2024-07-16 08:27:50|16828.73|16748.73|16833.1|16753.1|16833.1|16753.1|16828.73|16748.73|10
1721118480000|2024-07-16 08:28:00|16833.54|16753.54|16832.58|16752.58|16833.54|16753.54|16832.58|16752.58|10
1721118490000|2024-07-16 08:28:10|16831.97|16751.97|16826.88|16746.88|16831.97|16751.97|16826.88|16746.88|10
1721118500000|2024-07-16 08:28:20|16826.48|16746.48|16824.62|16744.62|16826.48|16746.48|16824.11|16744.11|10
1721118510000|2024-07-16 08:28:30|16823.66|16743.66|16823.77|16743.77|16823.96|16743.96|16823.43|16743.43|10
1721118520000|2024-07-16 08:28:40|16824.11|16744.11|16823.37|16743.37|16824.27|16744.27|16823.14|16743.14|10
1721118530000|2024-07-16 08:28:50|16823.51|16743.51|16819.88|16739.88|16823.64|16743.64|16819.88|16739.88|10
1721118540000|2024-07-16 08:29:00|16819.74|16739.74|16818.69|16738.69|16819.74|16739.74|16817.78|16737.78|10
1721118550000|2024-07-16 08:29:10|16819.2|16739.2|16819.41|16739.41|16819.67|16739.67|16818.22|16738.22|10
1721118560000|2024-07-16 08:29:20|16819.71|16739.71|16819.93|16739.93|16820.78|16740.78|16819.71|16739.71|10
1721118570000|2024-07-16 08:29:30|16819.97|16739.97|16818.61|16738.61|16819.97|16739.97|16818.61|16738.61|10
1721118580000|2024-07-16 08:29:40|16818.69|16738.69|16818.64|16738.64|16819.36|16739.36|16818.53|16738.53|10
1721118590000|2024-07-16 08:29:50|16818.56|16738.56|16817.01|16737.01|16818.56|16738.56|16817.01|16737.01|10
1721118600000|2024-07-16 08:30:00|16816.99|16736.99|16819.62|16739.62|16819.62|16739.62|16812.81|16732.81|10
1721118610000|2024-07-16 08:30:10|16821.01|16741.01|16825.42|16745.42|16826.24|16746.24|16821.01|16741.01|10
1721118620000|2024-07-16 08:30:20|16824.42|16744.42|16820.74|16740.74|16824.42|16744.42|16820.46|16740.46|10
1721118630000|2024-07-16 08:30:30|16821.21|16741.21|16822.89|16742.89|16822.89|16742.89|16820.88|16740.88|10
1721118640000|2024-07-16 08:30:40|16823.43|16743.43|16824.56|16744.56|16824.64|16744.64|16823.26|16743.26|10
1721118650000|2024-07-16 08:30:50|16825.57|16745.57|16830.1|16750.1|16830.1|16750.1|16825.54|16745.54|10
1721118660000|2024-07-16 08:31:00|16831.53|16751.53|16837.42|16757.42|16837.42|16757.42|16831.28|16751.28|10
1721118670000|2024-07-16 08:31:10|16838.13|16758.13|16837.37|16757.37|16838.68|16758.68|16837.37|16757.37|10
1721118680000|2024-07-16 08:31:20|16836.71|16756.71|16834.6|16754.6|16837|16757|16834.15|16754.15|10
1721118690000|2024-07-16 08:31:30|16834.98|16754.98|16838|16758|16838|16758|16834.98|16754.98|10
1721118700000|2024-07-16 08:31:40|16838.47|16758.47|16842.44|16762.44|16842.44|16762.44|16838.47|16758.47|10
1721118710000|2024-07-16 08:31:50|16842.53|16762.53|16842.87|16762.87|16844.26|16764.26|16842.53|16762.53|10
1721118720000|2024-07-16 08:32:00|16843.21|16763.21|16845.94|16765.94|16846.12|16766.12|16843.21|16763.21|10
1721118730000|2024-07-16 08:32:10|16846.15|16766.15|16847.14|16767.14|16847.57|16767.57|16846.15|16766.15|10
1721118740000|2024-07-16 08:32:20|16847.05|16767.05|16845.14|16765.14|16847.16|16767.16|16845.14|16765.14|10
1721118750000|2024-07-16 08:32:30|16845.06|16765.06|16840.95|16760.95|16845.38|16765.38|16840.95|16760.95|10
1721118760000|2024-07-16 08:32:40|16840.78|16760.78|16835.29|16755.29|16840.78|16760.78|16835.29|16755.29|10
1721118770000|2024-07-16 08:32:50|16834.51|16754.51|16832.39|16752.39|16834.51|16754.51|16832.21|16752.21|10
1721118780000|2024-07-16 08:33:00|16831.03|16751.03|16833.29|16753.29|16833.29|16753.29|16830.18|16750.18|10
1721118790000|2024-07-16 08:33:10|16833.82|16753.82|16833.65|16753.65|16833.99|16753.99|16833.54|16753.54|10
1721118800000|2024-07-16 08:33:20|16833.58|16753.58|16831.2|16751.2|16834.18|16754.18|16831.2|16751.2|10
1721118810000|2024-07-16 08:33:30|16830.21|16750.21|16819.74|16739.74|16830.21|16750.21|16819.74|16739.74|10
1721118820000|2024-07-16 08:33:40|16819.39|16739.39|16807.39|16727.39|16819.39|16739.39|16807.39|16727.39|10
1721118830000|2024-07-16 08:33:50|16806.94|16726.94|16798.39|16718.39|16806.94|16726.94|16798.39|16718.39|10
1721118840000|2024-07-16 08:34:00|16796.5|16716.5|16793.73|16713.73|16796.71|16716.71|16792.98|16712.98|10
1721118850000|2024-07-16 08:34:10|16791.99|16711.99|16796.3|16716.3|16796.32|16716.32|16791.99|16711.99|10
1721118860000|2024-07-16 08:34:20|16796.16|16716.16|16797.02|16717.02|16797.02|16717.02|16794.85|16714.85|10
1721118870000|2024-07-16 08:34:30|16796.95|16716.95|16800.74|16720.74|16800.74|16720.74|16796.74|16716.74|10
1721118880000|2024-07-16 08:34:40|16802.06|16722.06|16806.19|16726.19|16806.19|16726.19|16802.06|16722.06|10
1721118890000|2024-07-16 08:34:50|16807.42|16727.42|16814.57|16734.57|16814.57|16734.57|16807.42|16727.42|10
1721118900000|2024-07-16 08:35:00|16814.87|16734.87|16818.23|16738.23|16818.23|16738.23|16814.76|16734.76|10
1721118910000|2024-07-16 08:35:10|16818.16|16738.16|16824.03|16744.03|16824.03|16744.03|16818.16|16738.16|10
1721118920000|2024-07-16 08:35:20|16826.56|16746.56|16829.87|16749.87|16831.19|16751.19|16825.67|16745.67|10
1721118930000|2024-07-16 08:35:30|16830.54|16750.54|16832.31|16752.31|16833.64|16753.64|16830.54|16750.54|10
1721118940000|2024-07-16 08:35:40|16831.78|16751.78|16830.09|16750.09|16831.92|16751.92|16829.57|16749.57|10
1721118950000|2024-07-16 08:35:50|16829.91|16749.91|16828.18|16748.18|16832.3|16752.3|16828|16748|10
1721118960000|2024-07-16 08:36:00|16827.82|16747.82|16828.31|16748.31|16828.31|16748.31|16825.55|16745.55|10
1721118970000|2024-07-16 08:36:10|16826.93|16746.93|16821.85|16741.85|16826.93|16746.93|16821.85|16741.85|10
1721118980000|2024-07-16 08:36:20|16821.43|16741.43|16820.15|16740.15|16821.43|16741.43|16820.09|16740.09|10
1721118990000|2024-07-16 08:36:30|16820.05|16740.05|16814.19|16734.19|16820.73|16740.73|16814.19|16734.19|10
1721119000000|2024-07-16 08:36:40|16814.75|16734.75|16818.72|16738.72|16818.72|16738.72|16814.75|16734.75|10
1721119010000|2024-07-16 08:36:50|16818.84|16738.84|16816.11|16736.11|16818.84|16738.84|16815.99|16735.99|10
1721119020000|2024-07-16 08:37:00|16816.55|16736.55|16817.09|16737.09|16817.09|16737.09|16815.14|16735.14|10
1721119030000|2024-07-16 08:37:10|16818.11|16738.11|16822.19|16742.19|16822.19|16742.19|16818.11|16738.11|10
1721119040000|2024-07-16 08:37:20|16822.63|16742.63|16828.19|16748.19|16828.19|16748.19|16822.63|16742.63|10
1721119050000|2024-07-16 08:37:30|16828.04|16748.04|16833.88|16753.88|16833.88|16753.88|16828.04|16748.04|10
1721119060000|2024-07-16 08:37:40|16835.23|16755.23|16838.79|16758.79|16840.02|16760.02|16835.23|16755.23|10
1721119070000|2024-07-16 08:37:50|16839.49|16759.49|16843.13|16763.13|16843.13|16763.13|16839.49|16759.49|10
1721119080000|2024-07-16 08:38:00|16843.34|16763.34|16845.54|16765.54|16846.07|16766.07|16843.34|16763.34|10
1721119090000|2024-07-16 08:38:10|16845.65|16765.65|16849.3|16769.3|16849.3|16769.3|16845.65|16765.65|10
1721119100000|2024-07-16 08:38:20|16850.51|16770.51|16851.62|16771.62|16852.74|16772.74|16850.51|16770.51|10
1721119110000|2024-07-16 08:38:30|16851.48|16771.48|16849.19|16769.19|16851.66|16771.66|16848.95|16768.95|10
1721119120000|2024-07-16 08:38:40|16849.63|16769.63|16849.47|16769.47|16849.63|16769.63|16848.87|16768.87|10
1721119130000|2024-07-16 08:38:50|16849.66|16769.66|16851.35|16771.35|16851.35|16771.35|16849.66|16769.66|10
1721119140000|2024-07-16 08:39:00|16852.3|16772.3|16853.01|16773.01|16853.01|16773.01|16851.74|16771.74|10
1721119150000|2024-07-16 08:39:10|16853.05|16773.05|16857.99|16777.99|16857.99|16777.99|16853.05|16773.05|10
1721119160000|2024-07-16 08:39:20|16858.16|16778.16|16862.35|16782.35|16862.35|16782.35|16858.08|16778.08|10
1721119170000|2024-07-16 08:39:30|16862.08|16782.08|16861.41|16781.41|16862.12|16782.12|16861.17|16781.17|10
1721119180000|2024-07-16 08:39:40|16861.35|16781.35|16859.53|16779.53|16861.35|16781.35|16858.93|16778.93|10
1721119190000|2024-07-16 08:39:50|16859.88|16779.88|16860.36|16780.36|16861.01|16781.01|16859.45|16779.45|10
1721119200000|2024-07-16 08:40:00|16860.71|16780.71|16860.14|16780.14|16860.89|16780.89|16860|16780|10
1721119210000|2024-07-16 08:40:10|16859.64|16779.64|16863.04|16783.04|16863.11|16783.11|16859.64|16779.64|10
1721119220000|2024-07-16 08:40:20|16863.15|16783.15|16865.61|16785.61|16865.61|16785.61|16863.15|16783.15|10
1721119230000|2024-07-16 08:40:30|16866.41|16786.41|16870.02|16790.02|16870.02|16790.02|16866.41|16786.41|10
1721119240000|2024-07-16 08:40:40|16870.07|16790.07|16869.04|16789.04|16870.07|16790.07|16869.04|16789.04|10
1721119250000|2024-07-16 08:40:50|16868.05|16788.05|16867.66|16787.66|16868.14|16788.14|16867.39|16787.39|10
1721119260000|2024-07-16 08:41:00|16867.79|16787.79|16864.31|16784.31|16867.79|16787.79|16864.31|16784.31|10
1721119270000|2024-07-16 08:41:10|16863.39|16783.39|16863.33|16783.33|16863.39|16783.39|16862.56|16782.56|10
1721119280000|2024-07-16 08:41:20|16863.37|16783.37|16857.04|16777.04|16863.37|16783.37|16857.04|16777.04|10
1721119290000|2024-07-16 08:41:30|16856.79|16776.79|16855.69|16775.69|16857.28|16777.28|16854.63|16774.63|10
1721119300000|2024-07-16 08:41:40|16855.71|16775.71|16853.76|16773.76|16855.71|16775.71|16853.61|16773.61|10
1721119310000|2024-07-16 08:41:50|16853.9|16773.9|16850.99|16770.99|16853.9|16773.9|16850.99|16770.99|10
1721119320000|2024-07-16 08:42:00|16850.04|16770.04|16848.89|16768.89|16850.04|16770.04|16848.64|16768.64|10
1721119330000|2024-07-16 08:42:10|16849.07|16769.07|16849.27|16769.27|16849.98|16769.98|16848.74|16768.74|9
1721119340000|2024-07-16 08:42:20|16848.95|16768.95|16850.24|16770.24|16850.24|16770.24|16848.56|16768.56|9
1721119350000|2024-07-16 08:42:30|16849.85|16769.85|16847.77|16767.77|16850.94|16770.94|16847.59|16767.59|10
1721119360000|2024-07-16 08:42:40|16847.78|16767.78|16850.38|16770.38|16850.58|16770.58|16847.78|16767.78|10
1721119370000|2024-07-16 08:42:50|16850.36|16770.36|16851.11|16771.11|16851.31|16771.31|16850.36|16770.36|10
1721119380000|2024-07-16 08:43:00|16851.01|16771.01|16852.57|16772.57|16852.57|16772.57|16851.01|16771.01|10
1721119390000|2024-07-16 08:43:10|16852.44|16772.44|16853.51|16773.51|16853.51|16773.51|16852.34|16772.34|8
1721119400000|2024-07-16 08:43:20|16853.57|16773.57|16853.7|16773.7|16854.8|16774.8|16852.94|16772.94|10
1721119410000|2024-07-16 08:43:30|16853.65|16773.65|16856.31|16776.31|16856.31|16776.31|16853.65|16773.65|10
1721119420000|2024-07-16 08:43:40|16856.37|16776.37|16857.07|16777.07|16857.21|16777.21|16856.21|16776.21|9
1721119430000|2024-07-16 08:43:50|16857.43|16777.43|16858.35|16778.35|16858.43|16778.43|16857.34|16777.34|10
1721119440000|2024-07-16 08:44:00|16859.63|16779.63|16863.39|16783.39|16863.39|16783.39|16859.63|16779.63|10
1721119450000|2024-07-16 08:44:10|16863.35|16783.35|16866.67|16786.67|16866.69|16786.69|16863.35|16783.35|10
1721119460000|2024-07-16 08:44:20|16866.54|16786.54|16868.57|16788.57|16868.68|16788.68|16866.54|16786.54|10
1721119470000|2024-07-16 08:44:30|16868.61|16788.61|16869.83|16789.83|16870.08|16790.08|16868.61|16788.61|10
1721119480000|2024-07-16 08:44:40|16869.91|16789.91|16872.13|16792.13|16872.13|16792.13|16869.91|16789.91|9
1721119490000|2024-07-16 08:44:50|16872.09|16792.09|16874.43|16794.43|16874.72|16794.72|16872.09|16792.09|10
1721119500000|2024-07-16 08:45:00|16874.58|16794.58|16874.46|16794.46|16875.65|16795.65|16874.38|16794.38|10
1721119510000|2024-07-16 08:45:10|16875.02|16795.02|16880.71|16800.71|16880.73|16800.73|16875.02|16795.02|10
1721119520000|2024-07-16 08:45:20|16880.85|16800.85|16881.79|16801.79|16882.16|16802.16|16880.85|16800.85|9
1721119530000|2024-07-16 08:45:30|16881.36|16801.36|16881.07|16801.07|16881.58|16801.58|16880.75|16800.75|10
1721119540000|2024-07-16 08:45:40|16880.54|16800.54|16880.73|16800.73|16880.73|16800.73|16879.68|16799.68|10
1721119550000|2024-07-16 08:45:50|16880.61|16800.61|16882.73|16802.73|16883.09|16803.09|16880.61|16800.61|10
1721119560000|2024-07-16 08:46:00|16882.75|16802.75|16881.09|16801.09|16882.75|16802.75|16880.65|16800.65|10
1721119570000|2024-07-16 08:46:10|16880.74|16800.74|16876.95|16796.95|16880.74|16800.74|16876.95|16796.95|9
1721119580000|2024-07-16 08:46:20|16875.64|16795.64|16872.25|16792.25|16875.64|16795.64|16872.25|16792.25|10
1721119590000|2024-07-16 08:46:30|16871.92|16791.92|16869.01|16789.01|16871.92|16791.92|16869.01|16789.01|10
1721119600000|2024-07-16 08:46:40|16868.75|16788.75|16867.38|16787.38|16868.75|16788.75|16867.06|16787.06|10
1721119610000|2024-07-16 08:46:50|16867.61|16787.61|16866.66|16786.66|16867.92|16787.92|16866.14|16786.14|10
1721119620000|2024-07-16 08:47:00|16866.51|16786.51|16870.47|16790.47|16870.47|16790.47|16866.26|16786.26|10
1721119630000|2024-07-16 08:47:10|16870.62|16790.62|16875.39|16795.39|16875.39|16795.39|16870.62|16790.62|10
1721119640000|2024-07-16 08:47:20|16876.17|16796.17|16880.26|16800.26|16880.26|16800.26|16876.17|16796.17|10
1721119650000|2024-07-16 08:47:30|16880.54|16800.54|16883.27|16803.27|16883.27|16803.27|16880.54|16800.54|10
1721119660000|2024-07-16 08:47:40|16884.14|16804.14|16884.78|16804.78|16885.51|16805.51|16884.14|16804.14|10
1721119670000|2024-07-16 08:47:50|16884.56|16804.56|16884.9|16804.9|16885.39|16805.39|16884.41|16804.41|10
1721119680000|2024-07-16 08:48:00|16884.78|16804.78|16884.13|16804.13|16884.78|16804.78|16884.13|16804.13|10
1721119690000|2024-07-16 08:48:10|16884.18|16804.18|16884.8|16804.8|16884.8|16804.8|16883.77|16803.77|10
1721119700000|2024-07-16 08:48:20|16885.4|16805.4|16885.18|16805.18|16885.69|16805.69|16884.79|16804.79|10
1721119710000|2024-07-16 08:48:30|16885.56|16805.56|16885.96|16805.96|16885.96|16805.96|16884.92|16804.92|10
1721119720000|2024-07-16 08:48:40|16885.61|16805.61|16883.09|16803.09|16885.61|16805.61|16883.05|16803.05|10
1721119730000|2024-07-16 08:48:50|16883.21|16803.21|16882.5|16802.5|16883.7|16803.7|16882.5|16802.5|10
1721119740000|2024-07-16 08:49:00|16882.68|16802.68|16885.21|16805.21|16885.33|16805.33|16882.68|16802.68|10
1721119750000|2024-07-16 08:49:10|16885.22|16805.22|16889.5|16809.5|16889.5|16809.5|16885.22|16805.22|10
1721119760000|2024-07-16 08:49:20|16889.12|16809.12|16889.92|16809.92|16890.27|16810.27|16889.12|16809.12|10
1721119770000|2024-07-16 08:49:30|16890.49|16810.49|16889.74|16809.74|16890.54|16810.54|16889.17|16809.17|9
1721119780000|2024-07-16 08:49:40|16889.75|16809.75|16890.75|16810.75|16890.79|16810.79|16889.75|16809.75|10
1721119790000|2024-07-16 08:49:50|16890.93|16810.93|16892.64|16812.64|16892.64|16812.64|16890.93|16810.93|10
1721119800000|2024-07-16 08:50:00|16892.72|16812.72|16894.14|16814.14|16894.32|16814.32|16892.68|16812.68|10
1721119810000|2024-07-16 08:50:10|16894.62|16814.62|16891.99|16811.99|16894.62|16814.62|16891.99|16811.99|9
1721119820000|2024-07-16 08:50:20|16892|16812|16889.75|16809.75|16892.02|16812.02|16889.75|16809.75|10
1721119830000|2024-07-16 08:50:30|16889.18|16809.18|16891.05|16811.05|16891.05|16811.05|16888.98|16808.98|10
1721119840000|2024-07-16 08:50:40|16891.08|16811.08|16891.4|16811.4|16891.54|16811.54|16890.64|16810.64|10
1721119850000|2024-07-16 08:50:50|16891.52|16811.52|16892.22|16812.22|16892.27|16812.27|16891.52|16811.52|10
1721119860000|2024-07-16 08:51:00|16892.2|16812.2|16893.97|16813.97|16894.5|16814.5|16891.95|16811.95|10
1721119870000|2024-07-16 08:51:10|16893.42|16813.42|16893.24|16813.24|16893.42|16813.42|16892.42|16812.42|10
1721119880000|2024-07-16 08:51:20|16892.91|16812.91|16893.33|16813.33|16893.6|16813.6|16892.91|16812.91|10
1721119890000|2024-07-16 08:51:30|16892.98|16812.98|16893.1|16813.1|16893.1|16813.1|16892.8|16812.8|10
1721119900000|2024-07-16 08:51:40|16893.18|16813.18|16891.91|16811.91|16893.18|16813.18|16891.15|16811.15|10
1721119910000|2024-07-16 08:51:50|16891.82|16811.82|16888.57|16808.57|16891.94|16811.94|16888.57|16808.57|10
1721119920000|2024-07-16 08:52:00|16888.45|16808.45|16885.66|16805.66|16888.45|16808.45|16885.66|16805.66|10
1721119930000|2024-07-16 08:52:10|16885.91|16805.91|16886.16|16806.16|16887.23|16807.23|16885.91|16805.91|9
1721119940000|2024-07-16 08:52:20|16886.66|16806.66|16887.54|16807.54|16887.54|16807.54|16886.61|16806.61|10
1721119950000|2024-07-16 08:52:30|16887.81|16807.81|16890.73|16810.73|16890.73|16810.73|16887.72|16807.72|9
1721119960000|2024-07-16 08:52:40|16890.83|16810.83|16890.35|16810.35|16891.71|16811.71|16890.16|16810.16|10
1721119970000|2024-07-16 08:52:50|16890.37|16810.37|16889.88|16809.88|16890.52|16810.52|16889.56|16809.56|9
1721119980000|2024-07-16 08:53:00|16890.15|16810.15|16890.01|16810.01|16890.15|16810.15|16889.52|16809.52|9
1721119990000|2024-07-16 08:53:10|16890.14|16810.14|16891.84|16811.84|16891.84|16811.84|16889.96|16809.96|9
1721120000000|2024-07-16 08:53:20|16891.81|16811.81|16893.79|16813.79|16893.82|16813.82|16891.81|16811.81|9
1721120010000|2024-07-16 08:53:30|16893.67|16813.67|16896.81|16816.81|16896.84|16816.84|16893.67|16813.67|10
1721120020000|2024-07-16 08:53:40|16896.74|16816.74|16898.29|16818.29|16898.29|16818.29|16896.74|16816.74|10
1721120030000|2024-07-16 08:53:50|16898.25|16818.25|16899.91|16819.91|16899.91|16819.91|16897.96|16817.96|9
1721120040000|2024-07-16 08:54:00|16899.8|16819.8|16900.94|16820.94|16900.94|16820.94|16899.74|16819.74|10
1721120050000|2024-07-16 08:54:10|16901.28|16821.28|16902.4|16822.4|16902.7|16822.7|16901.28|16821.28|9
1721120060000|2024-07-16 08:54:20|16902.44|16822.44|16904.02|16824.02|16904.02|16824.02|16902.13|16822.13|10
1721120070000|2024-07-16 08:54:30|16904.91|16824.91|16905.94|16825.94|16905.94|16825.94|16904.91|16824.91|10
1721120080000|2024-07-16 08:54:40|16906.11|16826.11|16907.84|16827.84|16907.84|16827.84|16906.11|16826.11|10
1721120090000|2024-07-16 08:54:50|16908.29|16828.29|16909.5|16829.5|16909.67|16829.67|16908.29|16828.29|9
1721120100000|2024-07-16 08:55:00|16909.72|16829.72|16911.93|16831.93|16912.04|16832.04|16909.56|16829.56|10
1721120110000|2024-07-16 08:55:10|16911.39|16831.39|16906.86|16826.86|16911.39|16831.39|16906.5|16826.5|10
1721120120000|2024-07-16 08:55:20|16906.75|16826.75|16908.85|16828.85|16908.85|16828.85|16906.75|16826.75|10
1721120130000|2024-07-16 08:55:30|16909.07|16829.07|16912.8|16832.8|16912.8|16832.8|16909.07|16829.07|10
1721120140000|2024-07-16 08:55:40|16912.97|16832.97|16914.7|16834.7|16914.75|16834.75|16912.97|16832.97|10
1721120150000|2024-07-16 08:55:50|16914.99|16834.99|16915.19|16835.19|16915.54|16835.54|16914.99|16834.99|9
1721120160000|2024-07-16 08:56:00|16915.7|16835.7|16916.94|16836.94|16918.42|16838.42|16915.69|16835.69|10
1721120170000|2024-07-16 08:56:10|16916.26|16836.26|16915.1|16835.1|16916.26|16836.26|16914.5|16834.5|10
1721120180000|2024-07-16 08:56:20|16914.75|16834.75|16915.38|16835.38|16915.38|16835.38|16914.75|16834.75|10
1721120190000|2024-07-16 08:56:30|16915.36|16835.36|16916.45|16836.45|16916.45|16836.45|16915.36|16835.36|9
1721120200000|2024-07-16 08:56:40|16917.4|16837.4|16919.3|16839.3|16919.3|16839.3|16917.2|16837.2|10
1721120210000|2024-07-16 08:56:50|16919.35|16839.35|16921.56|16841.56|16921.56|16841.56|16919.35|16839.35|10
1721120220000|2024-07-16 08:57:00|16921.71|16841.71|16921.65|16841.65|16921.96|16841.96|16921.17|16841.17|10
1721120230000|2024-07-16 08:57:10|16922.15|16842.15|16924.04|16844.04|16924.04|16844.04|16921.99|16841.99|10
1721120240000|2024-07-16 08:57:20|16924.41|16844.41|16927.95|16847.95|16927.95|16847.95|16924.41|16844.41|10
1721120250000|2024-07-16 08:57:30|16928.09|16848.09|16927.58|16847.58|16928.92|16848.92|16927.58|16847.58|9
1721120260000|2024-07-16 08:57:40|16927.49|16847.49|16926.91|16846.91|16927.93|16847.93|16926.91|16846.91|10
1721120270000|2024-07-16 08:57:50|16926.93|16846.93|16928.77|16848.77|16929.32|16849.32|16926.92|16846.92|10
1721120280000|2024-07-16 08:58:00|16929.04|16849.04|16928.28|16848.28|16929.37|16849.37|16928.28|16848.28|10
1721120290000|2024-07-16 08:58:10|16928.45|16848.45|16929.37|16849.37|16929.51|16849.51|16928.32|16848.32|10
1721120300000|2024-07-16 08:58:20|16929.88|16849.88|16930.6|16850.6|16930.6|16850.6|16929.88|16849.88|10
1721120310000|2024-07-16 08:58:30|16930.57|16850.57|16927.61|16847.61|16930.57|16850.57|16927.61|16847.61|10
1721120320000|2024-07-16 08:58:40|16927.55|16847.55|16928.06|16848.06|16928.06|16848.06|16926.7|16846.7|10
1721120330000|2024-07-16 08:58:50|16928.09|16848.09|16926.44|16846.44|16928.09|16848.09|16926.36|16846.36|10
1721120340000|2024-07-16 08:59:00|16926.67|16846.67|16928.05|16848.05|16928.1|16848.1|16926.42|16846.42|10
1721120350000|2024-07-16 08:59:10|16928.17|16848.17|16929.06|16849.06|16929.06|16849.06|16928.17|16848.17|9
1721120360000|2024-07-16 08:59:20|16929.51|16849.51|16928.89|16848.89|16929.51|16849.51|16928.89|16848.89|10
1721120370000|2024-07-16 08:59:30|16928.96|16848.96|16930.18|16850.18|16930.18|16850.18|16928.94|16848.94|10
1721120380000|2024-07-16 08:59:40|16930.58|16850.58|16935.79|16855.79|16936.09|16856.09|16930.58|16850.58|10
1721120390000|2024-07-16 08:59:50|16935.66|16855.66|16936.81|16856.81|16936.81|16856.81|16935.66|16855.66|10
1721120400000|2024-07-16 09:00:00|16937.23|16857.23|16936.49|16856.49|16937.69|16857.69|16936.14|16856.14|9
1721120410000|2024-07-16 09:00:10|16936.39|16856.39|16936.32|16856.32|16936.43|16856.43|16934.95|16854.95|10
1721120420000|2024-07-16 09:00:20|16936.09|16856.09|16930.21|16850.21|16936.09|16856.09|16930.21|16850.21|10
1721120430000|2024-07-16 09:00:30|16930.1|16850.1|16928.29|16848.29|16930.1|16850.1|16928.29|16848.29|10
1721120440000|2024-07-16 09:00:40|16928.14|16848.14|16926.24|16846.24|16928.14|16848.14|16926.16|16846.16|10
1721120450000|2024-07-16 09:00:50|16926.11|16846.11|16922.92|16842.92|16926.17|16846.17|16922.1|16842.1|10
1721120460000|2024-07-16 09:01:00|16923.34|16843.34|16922.36|16842.36|16923.34|16843.34|16922.35|16842.35|9
1721120470000|2024-07-16 09:01:10|16922.05|16842.05|16919.51|16839.51|16922.05|16842.05|16919.51|16839.51|10
1721120480000|2024-07-16 09:01:20|16917.42|16837.42|16916.75|16836.75|16917.42|16837.42|16916.75|16836.75|9
1721120490000|2024-07-16 09:01:30|16916.64|16836.64|16917.2|16837.2|16917.2|16837.2|16916.26|16836.26|9
1721120500000|2024-07-16 09:01:40|16917.26|16837.26|16920.01|16840.01|16920.32|16840.32|16917.26|16837.26|10
1721120510000|2024-07-16 09:01:50|16920.05|16840.05|16920.55|16840.55|16920.55|16840.55|16919.27|16839.27|10
1721120520000|2024-07-16 09:02:00|16920.94|16840.94|16919.07|16839.07|16920.99|16840.99|16919.07|16839.07|10
1721120530000|2024-07-16 09:02:10|16918.44|16838.44|16913.57|16833.57|16918.44|16838.44|16913.57|16833.57|10
1721120540000|2024-07-16 09:02:20|16913.22|16833.22|16912.12|16832.12|16913.24|16833.24|16912.12|16832.12|10
1721120550000|2024-07-16 09:02:30|16911.88|16831.88|16911.86|16831.86|16911.88|16831.88|16910.59|16830.59|10
1721120560000|2024-07-16 09:02:40|16911.45|16831.45|16912.35|16832.35|16912.35|16832.35|16911.06|16831.06|9
1721120570000|2024-07-16 09:02:50|16912.32|16832.32|16910.37|16830.37|16912.32|16832.32|16910.07|16830.07|10
1721120580000|2024-07-16 09:03:00|16910.27|16830.27|16905.32|16825.32|16910.35|16830.35|16905.32|16825.32|10
1721120590000|2024-07-16 09:03:10|16904.83|16824.83|16902.29|16822.29|16904.83|16824.83|16902.29|16822.29|10
1721120600000|2024-07-16 09:03:20|16901.87|16821.87|16903.51|16823.51|16903.51|16823.51|16901.73|16821.73|9
1721120610000|2024-07-16 09:03:30|16903.45|16823.45|16906.53|16826.53|16906.53|16826.53|16903.45|16823.45|10
1721120620000|2024-07-16 09:03:40|16906.64|16826.64|16910.12|16830.12|16910.61|16830.61|16906.64|16826.64|10
1721120630000|2024-07-16 09:03:50|16909.99|16829.99|16912.14|16832.14|16912.14|16832.14|16909.91|16829.91|10
1721120640000|2024-07-16 09:04:00|16912.54|16832.54|16916.43|16836.43|16916.43|16836.43|16912.54|16832.54|9
1721120650000|2024-07-16 09:04:10|16916.48|16836.48|16917.78|16837.78|16918.36|16838.36|16916.39|16836.39|10
1721120660000|2024-07-16 09:04:20|16917.83|16837.83|16918.33|16838.33|16918.33|16838.33|16917.74|16837.74|10
1721120670000|2024-07-16 09:04:30|16918.71|16838.71|16925.81|16845.81|16926.17|16846.17|16918.71|16838.71|10
1721120680000|2024-07-16 09:04:40|16926.41|16846.41|16928.71|16848.71|16928.71|16848.71|16926.41|16846.41|10
1721120690000|2024-07-16 09:04:50|16928.99|16848.99|16931.61|16851.61|16931.61|16851.61|16928.83|16848.83|10
1721120700000|2024-07-16 09:05:00|16931.67|16851.67|16931.95|16851.95|16933.13|16853.13|16931.67|16851.67|10
1721120710000|2024-07-16 09:05:10|16931.39|16851.39|16937.77|16857.77|16937.77|16857.77|16931.39|16851.39|10
1721120720000|2024-07-16 09:05:20|16939.41|16859.41|16941.31|16861.31|16941.31|16861.31|16939.26|16859.26|10
1721120730000|2024-07-16 09:05:30|16944.19|16864.19|16949.43|16869.43|16949.43|16869.43|16944.19|16864.19|10
1721120740000|2024-07-16 09:05:40|16949.7|16869.7|16951.19|16871.19|16951.52|16871.52|16949.7|16869.7|10
1721120750000|2024-07-16 09:05:50|16951.28|16871.28|16960|16880|16960.54|16880.54|16951.28|16871.28|10
1721120760000|2024-07-16 09:06:00|16960.12|16880.12|16960.84|16880.84|16961.01|16881.01|16959.94|16879.94|10
1721120770000|2024-07-16 09:06:10|16960.75|16880.75|16961.04|16881.04|16961.04|16881.04|16960.11|16880.11|10
1721120780000|2024-07-16 09:06:20|16960.44|16880.44|16959.62|16879.62|16960.44|16880.44|16959.53|16879.53|10
1721120790000|2024-07-16 09:06:30|16960.24|16880.24|16960.05|16880.05|16960.73|16880.73|16960.05|16880.05|9
1721120800000|2024-07-16 09:06:40|16959.8|16879.8|16959.14|16879.14|16959.8|16879.8|16958.42|16878.42|10
1721120810000|2024-07-16 09:06:50|16959.76|16879.76|16961|16881|16961.33|16881.33|16959.76|16879.76|10
1721120820000|2024-07-16 09:07:00|16961.1|16881.1|16962.26|16882.26|16962.26|16882.26|16961.1|16881.1|10
1721120830000|2024-07-16 09:07:10|16962.38|16882.38|16967.57|16887.57|16967.57|16887.57|16962.29|16882.29|10
1721120840000|2024-07-16 09:07:20|16967.72|16887.72|16968.05|16888.05|16968.05|16888.05|16967.72|16887.72|10
1721120850000|2024-07-16 09:07:30|16968.5|16888.5|16968.98|16888.98|16968.98|16888.98|16967.9|16887.9|10
1721120860000|2024-07-16 09:07:40|16969.13|16889.13|16969.52|16889.52|16969.6|16889.6|16969.13|16889.13|10
1721120870000|2024-07-16 09:07:50|16969.73|16889.73|16967.82|16887.82|16969.73|16889.73|16967.82|16887.82|9
1721120880000|2024-07-16 09:08:00|16967.83|16887.83|16965.45|16885.45|16967.83|16887.83|16965.45|16885.45|9
1721120890000|2024-07-16 09:08:10|16965.23|16885.23|16970.83|16890.83|16970.83|16890.83|16964.96|16884.96|10
1721120900000|2024-07-16 09:08:20|16970.24|16890.24|16967.41|16887.41|16970.24|16890.24|16967.07|16887.07|10
1721120910000|2024-07-16 09:08:30|16967.36|16887.36|16963.4|16883.4|16967.36|16887.36|16963.4|16883.4|10
1721120920000|2024-07-16 09:08:40|16963.42|16883.42|16963.35|16883.35|16963.89|16883.89|16963.35|16883.35|9
1721120930000|2024-07-16 09:08:50|16963.37|16883.37|16963.84|16883.84|16964.23|16884.23|16963.34|16883.34|10
1721120940000|2024-07-16 09:09:00|16963.47|16883.47|16961.86|16881.86|16963.92|16883.92|16961.86|16881.86|10
1721120950000|2024-07-16 09:09:10|16961.8|16881.8|16962.2|16882.2|16962.4|16882.4|16961.49|16881.49|10
1721120960000|2024-07-16 09:09:20|16962.17|16882.17|16961.72|16881.72|16962.3|16882.3|16960.56|16880.56|10
1721120970000|2024-07-16 09:09:30|16962.14|16882.14|16964.87|16884.87|16964.87|16884.87|16962.14|16882.14|10
1721120980000|2024-07-16 09:09:40|16965.05|16885.05|16965.6|16885.6|16965.75|16885.75|16964.49|16884.49|10
1721120990000|2024-07-16 09:09:50|16965.63|16885.63|16964.58|16884.58|16965.63|16885.63|16964.57|16884.57|10
1721121000000|2024-07-16 09:10:00|16964.48|16884.48|16962.28|16882.28|16964.49|16884.49|16962.28|16882.28|10
1721121010000|2024-07-16 09:10:10|16962.46|16882.46|16962.65|16882.65|16962.65|16882.65|16962.11|16882.11|10
1721121020000|2024-07-16 09:10:20|16962.93|16882.93|16964.91|16884.91|16964.91|16884.91|16962.93|16882.93|10
1721121030000|2024-07-16 09:10:30|16965.89|16885.89|16968.09|16888.09|16968.92|16888.92|16965.89|16885.89|10
1721121040000|2024-07-16 09:10:40|16967.73|16887.73|16966.66|16886.66|16967.73|16887.73|16966.66|16886.66|9
1721121050000|2024-07-16 09:10:50|16966.44|16886.44|16965.03|16885.03|16966.44|16886.44|16964.92|16884.92|9
1721121060000|2024-07-16 09:11:00|16965|16885|16960.57|16880.57|16965.19|16885.19|16960.57|16880.57|10
1721121070000|2024-07-16 09:11:10|16960.59|16880.59|16960.41|16880.41|16960.66|16880.66|16960.22|16880.22|10
1721121080000|2024-07-16 09:11:20|16960.8|16880.8|16960.66|16880.66|16961.19|16881.19|16960.1|16880.1|9
1721121090000|2024-07-16 09:11:30|16960.64|16880.64|16958.24|16878.24|16960.82|16880.82|16958.24|16878.24|10
1721121100000|2024-07-16 09:11:40|16958.03|16878.03|16958.76|16878.76|16958.78|16878.78|16957.37|16877.37|9
1721121110000|2024-07-16 09:11:50|16958.42|16878.42|16958.52|16878.52|16958.62|16878.62|16958.37|16878.37|9
1721121120000|2024-07-16 09:12:00|16959.08|16879.08|16958.07|16878.07|16959.08|16879.08|16958.05|16878.05|10
1721121130000|2024-07-16 09:12:10|16957.79|16877.79|16954.8|16874.8|16957.83|16877.83|16954.8|16874.8|10
1721121140000|2024-07-16 09:12:20|16954.29|16874.29|16954.67|16874.67|16954.67|16874.67|16953.31|16873.31|10
1721121150000|2024-07-16 09:12:30|16954.34|16874.34|16952.66|16872.66|16954.34|16874.34|16952.66|16872.66|9
1721121160000|2024-07-16 09:12:40|16952.23|16872.23|16954.58|16874.58|16954.58|16874.58|16952.16|16872.16|10
1721121170000|2024-07-16 09:12:50|16954.84|16874.84|16954.39|16874.39|16955.07|16875.07|16954.36|16874.36|10
1721121180000|2024-07-16 09:13:00|16954|16874|16954.03|16874.03|16954.43|16874.43|16953.66|16873.66|10
1721121190000|2024-07-16 09:13:10|16954|16874|16953.4|16873.4|16954.21|16874.21|16953.4|16873.4|10
1721121200000|2024-07-16 09:13:20|16953.17|16873.17|16953.7|16873.7|16953.84|16873.84|16953.1|16873.1|10
1721121210000|2024-07-16 09:13:30|16953.52|16873.52|16954.75|16874.75|16954.8|16874.8|16953.51|16873.51|10
1721121220000|2024-07-16 09:13:40|16953.79|16873.79|16955.54|16875.54|16955.56|16875.56|16953.3|16873.3|10
1721121230000|2024-07-16 09:13:50|16955.87|16875.87|16957.28|16877.28|16957.28|16877.28|16955.8|16875.8|10
1721121240000|2024-07-16 09:14:00|16957.52|16877.52|16960.63|16880.63|16960.63|16880.63|16957.52|16877.52|10
1721121250000|2024-07-16 09:14:10|16961.05|16881.05|16962.26|16882.26|16962.26|16882.26|16960.93|16880.93|10
1721121260000|2024-07-16 09:14:20|16962.36|16882.36|16964.15|16884.15|16964.15|16884.15|16962.36|16882.36|9
1721121270000|2024-07-16 09:14:30|16965.05|16885.05|16967.03|16887.03|16967.03|16887.03|16965.05|16885.05|10
1721121280000|2024-07-16 09:14:40|16967.41|16887.41|16967.62|16887.62|16967.62|16887.62|16967.02|16887.02|9
1721121290000|2024-07-16 09:14:50|16968.04|16888.04|16970.25|16890.25|16970.25|16890.25|16967.87|16887.87|10
1721121300000|2024-07-16 09:15:00|16970.09|16890.09|16969.81|16889.81|16970.6|16890.6|16969.81|16889.81|10
1721121310000|2024-07-16 09:15:10|16970.35|16890.35|16969.46|16889.46|16970.36|16890.36|16968.83|16888.83|9
1721121320000|2024-07-16 09:15:20|16969.56|16889.56|16970.04|16890.04|16970.04|16890.04|16969.5|16889.5|10
1721121330000|2024-07-16 09:15:30|16969.92|16889.92|16968|16888|16969.92|16889.92|16968|16888|10
1721121340000|2024-07-16 09:15:40|16968.06|16888.06|16967.35|16887.35|16968.31|16888.31|16967.35|16887.35|10
1721121350000|2024-07-16 09:15:50|16966.99|16886.99|16967.23|16887.23|16967.23|16887.23|16966.48|16886.48|9
1721121360000|2024-07-16 09:16:00|16967.43|16887.43|16964.47|16884.47|16967.43|16887.43|16964.47|16884.47|10
1721121370000|2024-07-16 09:16:10|16964.39|16884.39|16964.68|16884.68|16964.68|16884.68|16963.75|16883.75|9
1721121380000|2024-07-16 09:16:20|16965.51|16885.51|16970.33|16890.33|16970.33|16890.33|16965.51|16885.51|10
1721121390000|2024-07-16 09:16:30|16971.58|16891.58|16972.78|16892.78|16972.78|16892.78|16971.58|16891.58|10
1721121400000|2024-07-16 09:16:40|16972.69|16892.69|16973.82|16893.82|16973.82|16893.82|16972.52|16892.52|10
1721121410000|2024-07-16 09:16:50|16973.88|16893.88|16975.14|16895.14|16975.14|16895.14|16973.75|16893.75|10
1721121420000|2024-07-16 09:17:00|16975.08|16895.08|16975.45|16895.45|16975.75|16895.75|16974.87|16894.87|10
1721121430000|2024-07-16 09:17:10|16975.38|16895.38|16974.83|16894.83|16975.38|16895.38|16974.53|16894.53|10
1721121440000|2024-07-16 09:17:20|16974.68|16894.68|16975.78|16895.78|16975.78|16895.78|16974.68|16894.68|10
1721121450000|2024-07-16 09:17:30|16975.86|16895.86|16977.96|16897.96|16977.96|16897.96|16975.86|16895.86|10
1721121460000|2024-07-16 09:17:40|16979.05|16899.05|16981.11|16901.11|16981.11|16901.11|16979.05|16899.05|10
1721121470000|2024-07-16 09:17:50|16981.51|16901.51|16982.6|16902.6|16982.6|16902.6|16981.48|16901.48|10
1721121480000|2024-07-16 09:18:00|16982.83|16902.83|16982.29|16902.29|16983.39|16903.39|16982.29|16902.29|10
1721121490000|2024-07-16 09:18:10|16982.26|16902.26|16982.1|16902.1|16982.78|16902.78|16982.1|16902.1|9
1721121500000|2024-07-16 09:18:20|16982.32|16902.32|16982.62|16902.62|16982.62|16902.62|16981.82|16901.82|10
1721121510000|2024-07-16 09:18:30|16982.84|16902.84|16984.43|16904.43|16984.43|16904.43|16982.84|16902.84|10
1721121520000|2024-07-16 09:18:40|16984.6|16904.6|16991.76|16911.76|16991.76|16911.76|16984.6|16904.6|10
1721121530000|2024-07-16 09:18:50|16991.99|16911.99|16993.32|16913.32|16993.71|16913.71|16991.99|16911.99|10
1721121540000|2024-07-16 09:19:00|16992.81|16912.81|16993.79|16913.79|16993.83|16913.83|16992.55|16912.55|10
1721121550000|2024-07-16 09:19:10|16994.67|16914.67|16995.87|16915.87|16995.87|16915.87|16994.67|16914.67|10
1721121560000|2024-07-16 09:19:20|16996.2|16916.2|16999.16|16919.16|16999.16|16919.16|16996.2|16916.2|10
1721121570000|2024-07-16 09:19:30|16998.94|16918.94|16999.16|16919.16|16999.69|16919.69|16998.83|16918.83|10
1721121580000|2024-07-16 09:19:40|16999.12|16919.12|17000.51|16920.51|17000.51|16920.51|16999.12|16919.12|10
1721121590000|2024-07-16 09:19:50|17000.49|16920.49|16999.66|16919.66|17000.83|16920.83|16999.66|16919.66|10
1721121600000|2024-07-16 09:20:00|16999.47|16919.47|16999.85|16919.85|16999.85|16919.85|16998.06|16918.06|10
1721121610000|2024-07-16 09:20:10|16999.77|16919.77|16997.98|16917.98|16999.77|16919.77|16997.98|16917.98|10
1721121620000|2024-07-16 09:20:20|16997.95|16917.95|16996.28|16916.28|16998.07|16918.07|16996.28|16916.28|10
1721121630000|2024-07-16 09:20:30|16996.19|16916.19|16995.81|16915.81|16997.34|16917.34|16995.78|16915.78|10
1721121640000|2024-07-16 09:20:40|16995.61|16915.61|16997.11|16917.11|16997.11|16917.11|16994.69|16914.69|9
1721121650000|2024-07-16 09:20:50|16997.1|16917.1|16997.5|16917.5|16998.29|16918.29|16996.75|16916.75|9
1721121660000|2024-07-16 09:21:00|16997.6|16917.6|16996.1|16916.1|16997.6|16917.6|16995.98|16915.98|10
1721121670000|2024-07-16 09:21:10|16996.66|16916.66|16996.77|16916.77|16996.91|16916.91|16996.21|16916.21|10
1721121680000|2024-07-16 09:21:20|16996.95|16916.95|16997.95|16917.95|16997.95|16917.95|16996.87|16916.87|10
1721121690000|2024-07-16 09:21:30|16997.97|16917.97|16997.21|16917.21|16998.63|16918.63|16997.21|16917.21|10
1721121700000|2024-07-16 09:21:40|16997.09|16917.09|16996.88|16916.88|16997.4|16917.4|16996.78|16916.78|10
1721121710000|2024-07-16 09:21:50|16997.29|16917.29|16999.36|16919.36|16999.71|16919.71|16997.29|16917.29|10
1721121720000|2024-07-16 09:22:00|17000.03|16920.03|17000.37|16920.37|17000.65|16920.65|17000.03|16920.03|10
1721121730000|2024-07-16 09:22:10|17000.33|16920.33|17000.17|16920.17|17001.3|16921.3|17000.17|16920.17|10
1721121740000|2024-07-16 09:22:20|16999.87|16919.87|16998.89|16918.89|16999.87|16919.87|16998.89|16918.89|10
1721121750000|2024-07-16 09:22:30|16998.77|16918.77|17000.58|16920.58|17000.69|16920.69|16998.77|16918.77|10
1721121760000|2024-07-16 09:22:40|17001.36|16921.36|17002.61|16922.61|17002.61|16922.61|17001.36|16921.36|10
1721121770000|2024-07-16 09:22:50|17002.41|16922.41|17000.19|16920.19|17002.44|16922.44|17000.19|16920.19|10
1721121780000|2024-07-16 09:23:00|17000.26|16920.26|16999.06|16919.06|17000.26|16920.26|16998.97|16918.97|9
1721121790000|2024-07-16 09:23:10|16999.37|16919.37|17002.27|16922.27|17002.27|16922.27|16999.37|16919.37|10
1721121800000|2024-07-16 09:23:20|17002.42|16922.42|17002.87|16922.87|17003.61|16923.61|17002.42|16922.42|10
1721121810000|2024-07-16 09:23:30|17003.35|16923.35|17003.85|16923.85|17003.98|16923.98|17003.2|16923.2|10
1721121820000|2024-07-16 09:23:40|17003.78|16923.78|17006.46|16926.46|17006.46|16926.46|17003.78|16923.78|10
1721121830000|2024-07-16 09:23:50|17006.52|16926.52|17010.17|16930.17|17010.17|16930.17|17006.52|16926.52|10
1721121840000|2024-07-16 09:24:00|17010.35|16930.35|17012.15|16932.15|17012.15|16932.15|17010.35|16930.35|10
1721121850000|2024-07-16 09:24:10|17012.32|16932.32|17013.72|16933.72|17014.81|16934.81|17012.32|16932.32|10
1721121860000|2024-07-16 09:24:20|17013.86|16933.86|17017.06|16937.06|17017.06|16937.06|17013.53|16933.53|10
1721121870000|2024-07-16 09:24:30|17018.98|16938.98|17022.55|16942.55|17022.55|16942.55|17018.98|16938.98|10
1721121880000|2024-07-16 09:24:40|17022.61|16942.61|17027.19|16947.19|17027.19|16947.19|17022.61|16942.61|10
1721121890000|2024-07-16 09:24:50|17027.52|16947.52|17028.83|16948.83|17028.83|16948.83|17027.52|16947.52|10
1721121900000|2024-07-16 09:25:00|17029.09|16949.09|17034.75|16954.75|17034.75|16954.75|17028.47|16948.47|10
1721121910000|2024-07-16 09:25:10|17034.61|16954.61|17032.01|16952.01|17034.61|16954.61|17032.01|16952.01|10
1721121920000|2024-07-16 09:25:20|17031.8|16951.8|17029.75|16949.75|17031.8|16951.8|17029.75|16949.75|10
1721121930000|2024-07-16 09:25:30|17029.73|16949.73|17027.11|16947.11|17029.73|16949.73|17027.04|16947.04|10
1721121940000|2024-07-16 09:25:40|17026.92|16946.92|17026.05|16946.05|17026.92|16946.92|17025.4|16945.4|10
1721121950000|2024-07-16 09:25:50|17027.32|16947.32|17030.06|16950.06|17030.06|16950.06|17027.32|16947.32|10
1721121960000|2024-07-16 09:26:00|17030.33|16950.33|17029.01|16949.01|17030.58|16950.58|17029.01|16949.01|10
1721121970000|2024-07-16 09:26:10|17028.74|16948.74|17028.72|16948.72|17028.74|16948.74|17028.03|16948.03|9
1721121980000|2024-07-16 09:26:20|17028.55|16948.55|17028.03|16948.03|17028.71|16948.71|17027.72|16947.72|10
1721121990000|2024-07-16 09:26:30|17028.14|16948.14|17026.12|16946.12|17028.3|16948.3|17026.12|16946.12|9
1721122000000|2024-07-16 09:26:40|17026.08|16946.08|17026.31|16946.31|17026.57|16946.57|17026.08|16946.08|10
1721122010000|2024-07-16 09:26:50|17026.29|16946.29|17025.13|16945.13|17026.43|16946.43|17025.13|16945.13|10
1721122020000|2024-07-16 09:27:00|17025.06|16945.06|17023.26|16943.26|17025.14|16945.14|17023.26|16943.26|10
1721122030000|2024-07-16 09:27:10|17023.13|16943.13|17021.67|16941.67|17023.13|16943.13|17021.67|16941.67|10
1721122040000|2024-07-16 09:27:20|17021.33|16941.33|17018.52|16938.52|17021.33|16941.33|17018.52|16938.52|10
1721122050000|2024-07-16 09:27:30|17018.97|16938.97|17019.06|16939.06|17019.11|16939.11|17018.91|16938.91|10
1721122060000|2024-07-16 09:27:40|17019.21|16939.21|17020.97|16940.97|17020.97|16940.97|17019.15|16939.15|10
1721122070000|2024-07-16 09:27:50|17021.21|16941.21|17019.4|16939.4|17021.21|16941.21|17019.4|16939.4|10
1721122080000|2024-07-16 09:28:00|17019.73|16939.73|17019.84|16939.84|17020.01|16940.01|17019.51|16939.51|10
1721122090000|2024-07-16 09:28:10|17019.78|16939.78|17016.96|16936.96|17019.78|16939.78|17016.96|16936.96|10
1721122100000|2024-07-16 09:28:20|17016.84|16936.84|17017.33|16937.33|17017.33|16937.33|17016.84|16936.84|10
1721122110000|2024-07-16 09:28:30|17017.3|16937.3|17016.08|16936.08|17017.3|16937.3|17015.98|16935.98|10
1721122120000|2024-07-16 09:28:40|17016.1|16936.1|17014.07|16934.07|17016.19|16936.19|17014.07|16934.07|9
1721122130000|2024-07-16 09:28:50|17013.92|16933.92|17012.56|16932.56|17013.95|16933.95|17012.56|16932.56|10
1721122140000|2024-07-16 09:29:00|17012.62|16932.62|17010.47|16930.47|17012.66|16932.66|17010.47|16930.47|10
1721122150000|2024-07-16 09:29:10|17009.71|16929.71|17006.85|16926.85|17009.71|16929.71|17006.85|16926.85|10
1721122160000|2024-07-16 09:29:20|17006.87|16926.87|17005.1|16925.1|17006.87|16926.87|17004.78|16924.78|9
1721122170000|2024-07-16 09:29:30|17004.69|16924.69|17002.69|16922.69|17004.69|16924.69|17002.62|16922.62|10
1721122180000|2024-07-16 09:29:40|17002.55|16922.55|17000.54|16920.54|17002.55|16922.55|17000.52|16920.52|9
1721122190000|2024-07-16 09:29:50|17000.57|16920.57|17000.84|16920.84|17000.84|16920.84|17000.2|16920.2|10
1721122200000|2024-07-16 09:30:00|17001.57|16921.57|17005.02|16925.02|17005.02|16925.02|17001.57|16921.57|10
1721122210000|2024-07-16 09:30:10|17006.6|16926.6|17012.47|16932.47|17012.47|16932.47|17006.6|16926.6|10
1721122220000|2024-07-16 09:30:20|17012.44|16932.44|17012.77|16932.77|17012.95|16932.95|17012.15|16932.15|8
1721122230000|2024-07-16 09:30:30|17012.89|16932.89|17016.85|16936.85|17016.85|16936.85|17012.32|16932.32|10
1721122240000|2024-07-16 09:30:40|17017.15|16937.15|17016.84|16936.84|17018.04|16938.04|17016.68|16936.68|10
1721122250000|2024-07-16 09:30:50|17016.78|16936.78|17015.27|16935.27|17016.82|16936.82|17015.27|16935.27|9
1721122260000|2024-07-16 09:31:00|17015.38|16935.38|17016.16|16936.16|17016.17|16936.17|17015.03|16935.03|9
1721122270000|2024-07-16 09:31:10|17015.9|16935.9|17016|16936|17016.44|16936.44|17015.85|16935.85|10
1721122280000|2024-07-16 09:31:20|17015.63|16935.63|17013.14|16933.14|17015.63|16935.63|17012.94|16932.94|10
1721122290000|2024-07-16 09:31:30|17013.33|16933.33|17011.65|16931.65|17013.34|16933.34|17011.65|16931.65|10
1721122300000|2024-07-16 09:31:40|17011.66|16931.66|17012.72|16932.72|17012.74|16932.74|17010.93|16930.93|10
1721122310000|2024-07-16 09:31:50|17012.76|16932.76|17012.2|16932.2|17013.06|16933.06|17012.2|16932.2|10
1721122320000|2024-07-16 09:32:00|17012.69|16932.69|17010.22|16930.22|17012.92|16932.92|17009.72|16929.72|10
1721122330000|2024-07-16 09:32:10|17009.89|16929.89|17008.25|16928.25|17010.12|16930.12|17008.13|16928.13|8
1721122340000|2024-07-16 09:32:20|17008.03|16928.03|17006.52|16926.52|17008.03|16928.03|17006.3|16926.3|10
1721122350000|2024-07-16 09:32:30|17006.74|16926.74|17005.17|16925.17|17006.74|16926.74|17005.17|16925.17|10
1721122360000|2024-07-16 09:32:40|17005.15|16925.15|17004.35|16924.35|17005.15|16925.15|17004.34|16924.34|10
1721122370000|2024-07-16 09:32:50|17004.26|16924.26|17004.61|16924.61|17004.61|16924.61|17003.85|16923.85|9
1721122380000|2024-07-16 09:33:00|17004.59|16924.59|17004.26|16924.26|17004.76|16924.76|17004.23|16924.23|10
1721122390000|2024-07-16 09:33:10|17004.18|16924.18|17002.24|16922.24|17004.18|16924.18|17002.24|16922.24|10
1721122400000|2024-07-16 09:33:20|17001.99|16921.99|17001.25|16921.25|17002.06|16922.06|17000.98|16920.98|10
1721122410000|2024-07-16 09:33:30|17001.22|16921.22|16999.53|16919.53|17001.22|16921.22|16999.43|16919.43|10
1721122420000|2024-07-16 09:33:40|16999.28|16919.28|17000.06|16920.06|17000.35|16920.35|16999.28|16919.28|10
1721122430000|2024-07-16 09:33:50|17000.22|16920.22|17001.11|16921.11|17001.11|16921.11|17000.08|16920.08|10
1721122440000|2024-07-16 09:34:00|17001.34|16921.34|17001|16921|17001.37|16921.37|17000.21|16920.21|10
1721122450000|2024-07-16 09:34:10|17000.71|16920.71|16998.72|16918.72|17000.87|16920.87|16998.72|16918.72|9
1721122460000|2024-07-16 09:34:20|16998.59|16918.59|16997.97|16917.97|16998.79|16918.79|16997.92|16917.92|10
1721122470000|2024-07-16 09:34:30|16997.91|16917.91|16997.78|16917.78|16997.91|16917.91|16997.61|16917.61|10
1721122480000|2024-07-16 09:34:40|16997.85|16917.85|16998.74|16918.74|16998.74|16918.74|16997.85|16917.85|10
1721122490000|2024-07-16 09:34:50|16998.85|16918.85|17001.81|16921.81|17001.81|16921.81|16998.85|16918.85|10
1721122500000|2024-07-16 09:35:00|17002.26|16922.26|17005.19|16925.19|17005.19|16925.19|17002.26|16922.26|10
1721122510000|2024-07-16 09:35:10|17005.05|16925.05|17011.5|16931.5|17011.5|16931.5|17005.05|16925.05|10
1721122520000|2024-07-16 09:35:20|17011.51|16931.51|17011.51|16931.51|17011.51|16931.51|17010.88|16930.88|10
1721122530000|2024-07-16 09:35:30|17012.08|16932.08|17016.81|16936.81|17016.81|16936.81|17012.08|16932.08|10
1721122540000|2024-07-16 09:35:40|17018.12|16938.12|17027.85|16947.85|17027.96|16947.96|17018.12|16938.12|9
1721122550000|2024-07-16 09:35:50|17027.42|16947.42|17027.18|16947.18|17029.28|16949.28|17027.09|16947.09|10
1721122560000|2024-07-16 09:36:00|17026.61|16946.61|17024.08|16944.08|17026.61|16946.61|17024.08|16944.08|10
1721122570000|2024-07-16 09:36:10|17024.27|16944.27|17021.83|16941.83|17024.37|16944.37|17021.79|16941.79|10
1721122580000|2024-07-16 09:36:20|17021.81|16941.81|17021.68|16941.68|17022.43|16942.43|17021.68|16941.68|10
1721122590000|2024-07-16 09:36:30|17021.51|16941.51|17022.13|16942.13|17022.31|16942.31|17021.28|16941.28|10
1721122600000|2024-07-16 09:36:40|17022.15|16942.15|17022.96|16942.96|17023.09|16943.09|17022.15|16942.15|10
1721122610000|2024-07-16 09:36:50|17023.29|16943.29|17024.1|16944.1|17024.1|16944.1|17023.29|16943.29|10
1721122620000|2024-07-16 09:37:00|17024.15|16944.15|17025.26|16945.26|17025.26|16945.26|17024.15|16944.15|10
1721122630000|2024-07-16 09:37:10|17025.31|16945.31|17026.56|16946.56|17027.36|16947.36|17025.31|16945.31|10
1721122640000|2024-07-16 09:37:20|17026.21|16946.21|17024.77|16944.77|17026.73|16946.73|17024.77|16944.77|9
1721122650000|2024-07-16 09:37:30|17024.8|16944.8|17024.21|16944.21|17024.82|16944.82|17024.18|16944.18|9
1721122660000|2024-07-16 09:37:40|17024.56|16944.56|17025.29|16945.29|17025.39|16945.39|17024.56|16944.56|10
1721122670000|2024-07-16 09:37:50|17025.42|16945.42|17028.07|16948.07|17028.07|16948.07|17025.42|16945.42|10
1721122680000|2024-07-16 09:38:00|17028.06|16948.06|17029.11|16949.11|17029.15|16949.15|17028.06|16948.06|10
1721122690000|2024-07-16 09:38:10|17028.83|16948.83|17030.23|16950.23|17030.23|16950.23|17028.83|16948.83|10
1721122700000|2024-07-16 09:38:20|17030.14|16950.14|17030.98|16950.98|17031.25|16951.25|17030.12|16950.12|9
1721122710000|2024-07-16 09:38:30|17030.84|16950.84|17033.14|16953.14|17033.14|16953.14|17030.83|16950.83|10
1721122720000|2024-07-16 09:38:40|17033.74|16953.74|17036.04|16956.04|17036.04|16956.04|17033.08|16953.08|10
1721122730000|2024-07-16 09:38:50|17035.67|16955.67|17039.88|16959.88|17039.88|16959.88|17035.03|16955.03|10
1721122740000|2024-07-16 09:39:00|17039.84|16959.84|17040|16960|17040.75|16960.75|17039.76|16959.76|10
1721122750000|2024-07-16 09:39:10|17040.03|16960.03|17038.43|16958.43|17040.18|16960.18|17038.29|16958.29|10
1721122760000|2024-07-16 09:39:20|17038.5|16958.5|17035.64|16955.64|17038.5|16958.5|17035.17|16955.17|9
1721122770000|2024-07-16 09:39:30|17036.54|16956.54|17036.65|16956.65|17037.21|16957.21|17036.54|16956.54|10
1721122780000|2024-07-16 09:39:40|17036.64|16956.64|17039.86|16959.86|17040.04|16960.04|17036.61|16956.61|9
1721122790000|2024-07-16 09:39:50|17040.7|16960.7|17040.11|16960.11|17041.52|16961.52|17040.11|16960.11|10
1721122800000|2024-07-16 09:40:00|17040.32|16960.32|17039.99|16959.99|17040.32|16960.32|17039.92|16959.92|10
1721122810000|2024-07-16 09:40:10|17039.8|16959.8|17040.34|16960.34|17040.44|16960.44|17039.74|16959.74|10
1721122820000|2024-07-16 09:40:20|17040.36|16960.36|17041.02|16961.02|17041.02|16961.02|17039.94|16959.94|10
1721122830000|2024-07-16 09:40:30|17040.98|16960.98|17044.05|16964.05|17044.05|16964.05|17040.98|16960.98|10
1721122840000|2024-07-16 09:40:40|17044.06|16964.06|17043.75|16963.75|17044.51|16964.51|17043.46|16963.46|10
1721122850000|2024-07-16 09:40:50|17043.8|16963.8|17044.21|16964.21|17044.36|16964.36|17043.77|16963.77|10
1721122860000|2024-07-16 09:41:00|17044.23|16964.23|17048.68|16968.68|17048.68|16968.68|17044.23|16964.23|10
1721122870000|2024-07-16 09:41:10|17049.18|16969.18|17049.71|16969.71|17049.71|16969.71|17048.35|16968.35|10
1721122880000|2024-07-16 09:41:20|17049.88|16969.88|17049.34|16969.34|17049.88|16969.88|17049.07|16969.07|10
1721122890000|2024-07-16 09:41:30|17049.25|16969.25|17051.53|16971.53|17051.53|16971.53|17049.23|16969.23|10
1721122900000|2024-07-16 09:41:40|17052.61|16972.61|17054.19|16974.19|17054.29|16974.29|17052.02|16972.02|10
1721122910000|2024-07-16 09:41:50|17054.82|16974.82|17053.47|16973.47|17054.82|16974.82|17053.47|16973.47|10
1721122920000|2024-07-16 09:42:00|17053.64|16973.64|17052.33|16972.33|17053.64|16973.64|17051.96|16971.96|10
1721122930000|2024-07-16 09:42:10|17051.69|16971.69|17052.83|16972.83|17052.83|16972.83|17051.31|16971.31|10
1721122940000|2024-07-16 09:42:20|17053.12|16973.12|17051.56|16971.56|17053.12|16973.12|17051.24|16971.24|10
1721122950000|2024-07-16 09:42:30|17052.12|16972.12|17052.16|16972.16|17052.2|16972.2|17051.66|16971.66|10
1721122960000|2024-07-16 09:42:40|17052.85|16972.85|17053.68|16973.68|17053.68|16973.68|17052.85|16972.85|9
1721122970000|2024-07-16 09:42:50|17053.64|16973.64|17054.24|16974.24|17054.24|16974.24|17053.59|16973.59|8
1721122980000|2024-07-16 09:43:00|17054.2|16974.2|17054.44|16974.44|17054.44|16974.44|17054.04|16974.04|9
1721122990000|2024-07-16 09:43:10|17054.5|16974.5|17055.36|16975.36|17055.36|16975.36|17054.43|16974.43|10
1721123000000|2024-07-16 09:43:20|17055.33|16975.33|17055.04|16975.04|17055.59|16975.59|17055.04|16975.04|9
1721123010000|2024-07-16 09:43:30|17055.06|16975.06|17055.46|16975.46|17055.46|16975.46|17054.67|16974.67|10
1721123020000|2024-07-16 09:43:40|17055.66|16975.66|17056.35|16976.35|17056.35|16976.35|17055.38|16975.38|10
1721123030000|2024-07-16 09:43:50|17056.33|16976.33|17058.2|16978.2|17058.2|16978.2|17056.08|16976.08|9
1721123040000|2024-07-16 09:44:00|17059.04|16979.04|17060.23|16980.23|17060.23|16980.23|17058.79|16978.79|9
1721123050000|2024-07-16 09:44:10|17060.42|16980.42|17061.41|16981.41|17061.66|16981.66|17060.37|16980.37|10
1721123060000|2024-07-16 09:44:20|17061.18|16981.18|17057.35|16977.35|17061.87|16981.87|17056.73|16976.73|10
1721123070000|2024-07-16 09:44:30|17057.64|16977.64|17057.65|16977.65|17058.19|16978.19|17057.64|16977.64|10
1721123080000|2024-07-16 09:44:40|17057.44|16977.44|17056.54|16976.54|17057.72|16977.72|17056.5|16976.5|10
1721123090000|2024-07-16 09:44:50|17056.74|16976.74|17060.29|16980.29|17060.29|16980.29|17056.74|16976.74|10
1721123100000|2024-07-16 09:45:00|17060.54|16980.54|17059.31|16979.31|17060.78|16980.78|17059.31|16979.31|10
1721123110000|2024-07-16 09:45:10|17059.29|16979.29|17054.46|16974.46|17059.29|16979.29|17054.46|16974.46|10
1721123120000|2024-07-16 09:45:20|17054.37|16974.37|17052.53|16972.53|17054.37|16974.37|17052.53|16972.53|10
1721123130000|2024-07-16 09:45:30|17052.34|16972.34|17049.45|16969.45|17052.34|16972.34|17049.43|16969.43|10
1721123140000|2024-07-16 09:45:40|17049.79|16969.79|17052.04|16972.04|17052.04|16972.04|17049.79|16969.79|10
1721123150000|2024-07-16 09:45:50|17052.06|16972.06|17051.3|16971.3|17052.19|16972.19|17051.3|16971.3|9
1721123160000|2024-07-16 09:46:00|17051|16971|17048.83|16968.83|17051|16971|17048.83|16968.83|10
1721123170000|2024-07-16 09:46:10|17048.44|16968.44|17046.48|16966.48|17048.44|16968.44|17046.48|16966.48|10
1721123180000|2024-07-16 09:46:20|17046.4|16966.4|17044.42|16964.42|17046.4|16966.4|17044.42|16964.42|10
1721123190000|2024-07-16 09:46:30|17044.17|16964.17|17040.27|16960.27|17044.17|16964.17|17040.27|16960.27|10
1721123200000|2024-07-16 09:46:40|17039.92|16959.92|17035.96|16955.96|17039.92|16959.92|17035.96|16955.96|10
1721123210000|2024-07-16 09:46:50|17035.95|16955.95|17034.56|16954.56|17035.95|16955.95|17034.52|16954.52|10
1721123220000|2024-07-16 09:47:00|17034.98|16954.98|17037.31|16957.31|17037.31|16957.31|17034.98|16954.98|10
1721123230000|2024-07-16 09:47:10|17037.33|16957.33|17035.8|16955.8|17037.33|16957.33|17035.8|16955.8|10
1721123240000|2024-07-16 09:47:20|17035.75|16955.75|17035.57|16955.57|17036.08|16956.08|17035.57|16955.57|10
1721123250000|2024-07-16 09:47:30|17035.5|16955.5|17032.84|16952.84|17035.5|16955.5|17032.84|16952.84|10
1721123260000|2024-07-16 09:47:40|17032.96|16952.96|17031.57|16951.57|17033.04|16953.04|17031.57|16951.57|9
1721123270000|2024-07-16 09:47:50|17032.5|16952.5|17033.34|16953.34|17033.88|16953.88|17032.5|16952.5|10
1721123280000|2024-07-16 09:48:00|17033.82|16953.82|17033.22|16953.22|17034.23|16954.23|17033.22|16953.22|10
1721123290000|2024-07-16 09:48:10|17033.06|16953.06|17032.26|16952.26|17033.06|16953.06|17032.26|16952.26|10
1721123300000|2024-07-16 09:48:20|17031.9|16951.9|17031.72|16951.72|17032.36|16952.36|17031.12|16951.12|10
1721123310000|2024-07-16 09:48:30|17031.95|16951.95|17035.02|16955.02|17035.02|16955.02|17031.95|16951.95|9
1721123320000|2024-07-16 09:48:40|17035.03|16955.03|17036.66|16956.66|17036.93|16956.93|17035.03|16955.03|10
1721123330000|2024-07-16 09:48:50|17036.8|16956.8|17039.46|16959.46|17039.46|16959.46|17036.8|16956.8|10
1721123340000|2024-07-16 09:49:00|17039.88|16959.88|17041.24|16961.24|17041.24|16961.24|17039.69|16959.69|10
1721123350000|2024-07-16 09:49:10|17041.79|16961.79|17041.32|16961.32|17042.5|16962.5|17041.09|16961.09|9
1721123360000|2024-07-16 09:49:20|17041.44|16961.44|17047.25|16967.25|17047.25|16967.25|17041.44|16961.44|10
1721123370000|2024-07-16 09:49:30|17047.57|16967.57|17044.42|16964.42|17047.93|16967.93|17044.15|16964.15|10
1721123380000|2024-07-16 09:49:40|17043.5|16963.5|17040.44|16960.44|17043.5|16963.5|17040.37|16960.37|10
1721123390000|2024-07-16 09:49:50|17040.3|16960.3|17040.88|16960.88|17040.88|16960.88|17039.43|16959.43|9
1721123400000|2024-07-16 09:50:00|17041.16|16961.16|17041.7|16961.7|17041.89|16961.89|17041.16|16961.16|10
1721123410000|2024-07-16 09:50:10|17041.79|16961.79|17039.26|16959.26|17041.79|16961.79|17039.26|16959.26|10
1721123420000|2024-07-16 09:50:20|17038.64|16958.64|17037.47|16957.47|17038.64|16958.64|17037.44|16957.44|10
1721123430000|2024-07-16 09:50:30|17037.55|16957.55|17038.48|16958.48|17038.53|16958.53|17037.55|16957.55|10
1721123440000|2024-07-16 09:50:40|17038.49|16958.49|17037.46|16957.46|17038.49|16958.49|17037.37|16957.37|9
1721123450000|2024-07-16 09:50:50|17037.22|16957.22|17038.47|16958.47|17038.47|16958.47|17036.88|16956.88|8
1721123460000|2024-07-16 09:51:00|17038.81|16958.81|17037.79|16957.79|17039.56|16959.56|17037.79|16957.79|10
1721123470000|2024-07-16 09:51:10|17037.58|16957.58|17036.72|16956.72|17037.58|16957.58|17036.72|16956.72|9
1721123480000|2024-07-16 09:51:20|17036.78|16956.78|17036.38|16956.38|17036.78|16956.78|17035.46|16955.46|9
1721123490000|2024-07-16 09:51:30|17036.43|16956.43|17038.33|16958.33|17038.58|16958.58|17036.43|16956.43|10
1721123500000|2024-07-16 09:51:40|17038.36|16958.36|17037.58|16957.58|17038.36|16958.36|17037.38|16957.38|10
1721123510000|2024-07-16 09:51:50|17037.69|16957.69|17038.2|16958.2|17038.2|16958.2|17037.38|16957.38|10
1721123520000|2024-07-16 09:52:00|17038.17|16958.17|17038.53|16958.53|17038.86|16958.86|17038.17|16958.17|9
1721123530000|2024-07-16 09:52:10|17038.49|16958.49|17037.46|16957.46|17038.96|16958.96|17037.46|16957.46|9
1721123540000|2024-07-16 09:52:20|17037.1|16957.1|17035.43|16955.43|17037.1|16957.1|17035.43|16955.43|10
1721123550000|2024-07-16 09:52:30|17035.39|16955.39|17032.73|16952.73|17035.39|16955.39|17032.73|16952.73|10
1721123560000|2024-07-16 09:52:40|17032.7|16952.7|17030.33|16950.33|17032.7|16952.7|17030.33|16950.33|10
1721123570000|2024-07-16 09:52:50|17029.81|16949.81|17029.6|16949.6|17029.81|16949.81|17028.75|16948.75|10
1721123580000|2024-07-16 09:53:00|17029.62|16949.62|17027.74|16947.74|17029.62|16949.62|17027.54|16947.54|10
1721123590000|2024-07-16 09:53:10|17027.87|16947.87|17028.97|16948.97|17029.41|16949.41|17027.87|16947.87|10
1721123600000|2024-07-16 09:53:20|17028.94|16948.94|17025.55|16945.55|17029.11|16949.11|17025.55|16945.55|10
1721123610000|2024-07-16 09:53:30|17025.37|16945.37|17026.62|16946.62|17026.62|16946.62|17025.37|16945.37|10
1721123620000|2024-07-16 09:53:40|17026.42|16946.42|17027.47|16947.47|17027.47|16947.47|17026.42|16946.42|10
1721123630000|2024-07-16 09:53:50|17027.61|16947.61|17029.33|16949.33|17029.33|16949.33|17027.33|16947.33|10
1721123640000|2024-07-16 09:54:00|17029.45|16949.45|17030.32|16950.32|17030.32|16950.32|17029.42|16949.42|9
1721123650000|2024-07-16 09:54:10|17030.64|16950.64|17031.1|16951.1|17031.29|16951.29|17030.51|16950.51|9
1721123660000|2024-07-16 09:54:20|17031.05|16951.05|17032.22|16952.22|17032.22|16952.22|17031.05|16951.05|9
1721123670000|2024-07-16 09:54:30|17032.36|16952.36|17032.1|16952.1|17032.65|16952.65|17032.1|16952.1|10
1721123680000|2024-07-16 09:54:40|17031.16|16951.16|17028.86|16948.86|17031.16|16951.16|17028.86|16948.86|9
1721123690000|2024-07-16 09:54:50|17028.63|16948.63|17027.65|16947.65|17028.63|16948.63|17027.25|16947.25|10
1721123700000|2024-07-16 09:55:00|17027.64|16947.64|17027.82|16947.82|17028.04|16948.04|17027.46|16947.46|9
1721123710000|2024-07-16 09:55:10|17027.97|16947.97|17027.31|16947.31|17028.11|16948.11|17027.22|16947.22|10
1721123720000|2024-07-16 09:55:20|17027.13|16947.13|17026.22|16946.22|17027.28|16947.28|17026.22|16946.22|9
1721123730000|2024-07-16 09:55:30|17026.1|16946.1|17025.41|16945.41|17026.1|16946.1|17025.15|16945.15|10
1721123740000|2024-07-16 09:55:40|17025.46|16945.46|17025.04|16945.04|17025.54|16945.54|17024.96|16944.96|10
1721123750000|2024-07-16 09:55:50|17025.08|16945.08|17025.38|16945.38|17025.47|16945.47|17024.78|16944.78|10
1721123760000|2024-07-16 09:56:00|17025.45|16945.45|17025.01|16945.01|17025.45|16945.45|17025.01|16945.01|10
1721123770000|2024-07-16 09:56:10|17024.99|16944.99|17023.37|16943.37|17024.99|16944.99|17023.14|16943.14|9
1721123780000|2024-07-16 09:56:20|17023.58|16943.58|17022.88|16942.88|17024.05|16944.05|17022.76|16942.76|10
1721123790000|2024-07-16 09:56:30|17022.75|16942.75|17019.97|16939.97|17022.86|16942.86|17019.97|16939.97|10
1721123800000|2024-07-16 09:56:40|17020|16940|17018.14|16938.14|17020|16940|17018.14|16938.14|9
1721123810000|2024-07-16 09:56:50|17018.09|16938.09|17018.59|16938.59|17018.59|16938.59|17017.42|16937.42|10
1721123820000|2024-07-16 09:57:00|17019.23|16939.23|17022.41|16942.41|17022.41|16942.41|17019.23|16939.23|10
1721123830000|2024-07-16 09:57:10|17022.92|16942.92|17021.91|16941.91|17023.07|16943.07|17021.82|16941.82|10
1721123840000|2024-07-16 09:57:20|17021.88|16941.88|17022.4|16942.4|17022.49|16942.49|17021.88|16941.88|9
1721123850000|2024-07-16 09:57:30|17022.57|16942.57|17021.91|16941.91|17023.25|16943.25|17021.91|16941.91|10
1721123860000|2024-07-16 09:57:40|17021.79|16941.79|17023.73|16943.73|17023.73|16943.73|17021.67|16941.67|10
1721123870000|2024-07-16 09:57:50|17023.71|16943.71|17023.64|16943.64|17023.75|16943.75|17023.59|16943.59|9
1721123880000|2024-07-16 09:58:00|17023.76|16943.76|17025.91|16945.91|17025.91|16945.91|17023.76|16943.76|9
1721123890000|2024-07-16 09:58:10|17026.08|16946.08|17026.42|16946.42|17026.42|16946.42|17025.83|16945.83|9
1721123900000|2024-07-16 09:58:20|17026.45|16946.45|17027.62|16947.62|17027.62|16947.62|17026.1|16946.1|9
1721123910000|2024-07-16 09:58:30|17027.7|16947.7|17027.82|16947.82|17028.07|16948.07|17027.7|16947.7|8
1721123920000|2024-07-16 09:58:40|17027.78|16947.78|17028.76|16948.76|17028.76|16948.76|17027.78|16947.78|10
1721123930000|2024-07-16 09:58:50|17029.07|16949.07|17029.02|16949.02|17029.31|16949.31|17029.02|16949.02|9
1721123940000|2024-07-16 09:59:00|17028.93|16948.93|17029.77|16949.77|17029.77|16949.77|17028.7|16948.7|10
1721123950000|2024-07-16 09:59:10|17029.76|16949.76|17030.19|16950.19|17030.2|16950.2|17029.41|16949.41|8
1721123960000|2024-07-16 09:59:20|17030.6|16950.6|17030.92|16950.92|17030.92|16950.92|17030.5|16950.5|9
1721123970000|2024-07-16 09:59:30|17031.02|16951.02|17031.74|16951.74|17031.76|16951.76|17031.02|16951.02|10
1721123980000|2024-07-16 09:59:40|17031.82|16951.82|17031.49|16951.49|17032.04|16952.04|17031.49|16951.49|10
1721123990000|2024-07-16 09:59:50|17031.55|16951.55|17032.62|16952.62|17032.64|16952.64|17031.53|16951.53|10
1721124000000|2024-07-16 10:00:00|17032.61|16952.61|17032.17|16952.17|17032.65|16952.65|17032.17|16952.17|9
1721124010000|2024-07-16 10:00:10|17032.29|16952.29|17033.9|16953.9|17033.9|16953.9|17032.29|16952.29|10
1721124020000|2024-07-16 10:00:20|17033.69|16953.69|17035.83|16955.83|17035.9|16955.9|17033.61|16953.61|10
1721124030000|2024-07-16 10:00:30|17036.07|16956.07|17037.52|16957.52|17037.52|16957.52|17036.07|16956.07|10
1721124040000|2024-07-16 10:00:40|17037.79|16957.79|17038.24|16958.24|17038.24|16958.24|17037.79|16957.79|9
1721124050000|2024-07-16 10:00:50|17038.26|16958.26|17039.9|16959.9|17039.9|16959.9|17038.26|16958.26|10
1721124060000|2024-07-16 10:01:00|17039.99|16959.99|17041.35|16961.35|17041.35|16961.35|17039.99|16959.99|10
1721124070000|2024-07-16 10:01:10|17041.52|16961.52|17045.7|16965.7|17045.77|16965.77|17041.52|16961.52|10
1721124080000|2024-07-16 10:01:20|17044.98|16964.98|17043.3|16963.3|17045.21|16965.21|17043.3|16963.3|10
1721124090000|2024-07-16 10:01:30|17042.96|16962.96|17042.72|16962.72|17043.06|16963.06|17042.2|16962.2|10
1721124100000|2024-07-16 10:01:40|17043.06|16963.06|17042.8|16962.8|17043.28|16963.28|17042.51|16962.51|10
1721124110000|2024-07-16 10:01:50|17042.85|16962.85|17041.66|16961.66|17043.3|16963.3|17041.3|16961.3|10
1721124120000|2024-07-16 10:02:00|17041.69|16961.69|17041.12|16961.12|17041.69|16961.69|17040.99|16960.99|10
1721124130000|2024-07-16 10:02:10|17041.08|16961.08|17040.66|16960.66|17041.77|16961.77|17040.54|16960.54|10
1721124140000|2024-07-16 10:02:20|17040.08|16960.08|17037.85|16957.85|17040.08|16960.08|17037.85|16957.85|10
1721124150000|2024-07-16 10:02:30|17037.78|16957.78|17034.1|16954.1|17037.86|16957.86|17034.1|16954.1|9
1721124160000|2024-07-16 10:02:40|17034.25|16954.25|17029.88|16949.88|17034.25|16954.25|17029.88|16949.88|10
1721124170000|2024-07-16 10:02:50|17029.54|16949.54|17026.28|16946.28|17029.54|16949.54|17026.28|16946.28|10
1721124180000|2024-07-16 10:03:00|17026.29|16946.29|17026.25|16946.25|17026.29|16946.29|17025.76|16945.76|10
1721124190000|2024-07-16 10:03:10|17025.93|16945.93|17024.5|16944.5|17026.22|16946.22|17024.5|16944.5|10
1721124200000|2024-07-16 10:03:20|17022.67|16942.67|17021.18|16941.18|17022.67|16942.67|17020.6|16940.6|10
1721124210000|2024-07-16 10:03:30|17020.53|16940.53|17015.81|16935.81|17020.53|16940.53|17015.56|16935.56|10
1721124220000|2024-07-16 10:03:40|17015.61|16935.61|17012.94|16932.94|17015.61|16935.61|17012.94|16932.94|10
1721124230000|2024-07-16 10:03:50|17012.92|16932.92|17011.89|16931.89|17013|16933|17011.89|16931.89|10
1721124240000|2024-07-16 10:04:00|17012.01|16932.01|17012.5|16932.5|17012.5|16932.5|17011.95|16931.95|10
1721124250000|2024-07-16 10:04:10|17012.76|16932.76|17013.76|16933.76|17013.76|16933.76|17012.76|16932.76|9
1721124260000|2024-07-16 10:04:20|17014.03|16934.03|17012.34|16932.34|17014.03|16934.03|17012.34|16932.34|10
1721124270000|2024-07-16 10:04:30|17012.42|16932.42|17015.36|16935.36|17015.36|16935.36|17012.42|16932.42|10
1721124280000|2024-07-16 10:04:40|17016.4|16936.4|17018.08|16938.08|17018.08|16938.08|17016.4|16936.4|10
1721124290000|2024-07-16 10:04:50|17018.15|16938.15|17020.82|16940.82|17020.82|16940.82|17018.15|16938.15|9
1721124300000|2024-07-16 10:05:00|17020.59|16940.59|17022.87|16942.87|17022.87|16942.87|17020.56|16940.56|10
1721124310000|2024-07-16 10:05:10|17022.98|16942.98|17024.17|16944.17|17024.17|16944.17|17022.98|16942.98|10
1721124320000|2024-07-16 10:05:20|17025.02|16945.02|17024.29|16944.29|17025.02|16945.02|17023.87|16943.87|10
1721124330000|2024-07-16 10:05:30|17024.52|16944.52|17028.2|16948.2|17028.2|16948.2|17024.52|16944.52|10
1721124340000|2024-07-16 10:05:40|17028.78|16948.78|17033.72|16953.72|17033.72|16953.72|17028.78|16948.78|10
1721124350000|2024-07-16 10:05:50|17033.81|16953.81|17036.23|16956.23|17036.23|16956.23|17033.81|16953.81|10
1721124360000|2024-07-16 10:06:00|17036.28|16956.28|17037.27|16957.27|17037.27|16957.27|17036.1|16956.1|10
1721124370000|2024-07-16 10:06:10|17037.15|16957.15|17039.1|16959.1|17039.1|16959.1|17037.15|16957.15|9
1721124380000|2024-07-16 10:06:20|17039.87|16959.87|17040.8|16960.8|17040.85|16960.85|17039.87|16959.87|10
1721124390000|2024-07-16 10:06:30|17041.37|16961.37|17041.54|16961.54|17041.79|16961.79|17041.37|16961.37|10
1721124400000|2024-07-16 10:06:40|17041.7|16961.7|17046.99|16966.99|17046.99|16966.99|17041.7|16961.7|10
1721124410000|2024-07-16 10:06:50|17049.52|16969.52|17052.44|16972.44|17052.44|16972.44|17049.52|16969.52|10
1721124420000|2024-07-16 10:07:00|17052.53|16972.53|17057.69|16977.69|17057.99|16977.99|17052.53|16972.53|10
1721124430000|2024-07-16 10:07:10|17057.6|16977.6|17055.54|16975.54|17057.6|16977.6|17055.54|16975.54|10
1721124440000|2024-07-16 10:07:20|17054.42|16974.42|17053.4|16973.4|17054.42|16974.42|17052.87|16972.87|10
1721124450000|2024-07-16 10:07:30|17052.99|16972.99|17052.54|16972.54|17052.99|16972.99|17052.12|16972.12|10
1721124460000|2024-07-16 10:07:40|17052.43|16972.43|17052.23|16972.23|17052.69|16972.69|17052.23|16972.23|10
1721124470000|2024-07-16 10:07:50|17052.16|16972.16|17052.2|16972.2|17052.29|16972.29|17052.02|16972.02|10
1721124480000|2024-07-16 10:08:00|17052.25|16972.25|17051.73|16971.73|17052.75|16972.75|17051.73|16971.73|10
1721124490000|2024-07-16 10:08:10|17052.21|16972.21|17048.9|16968.9|17052.21|16972.21|17048.9|16968.9|10
1721124500000|2024-07-16 10:08:20|17048.34|16968.34|17046.37|16966.37|17048.34|16968.34|17046.37|16966.37|10
1721124510000|2024-07-16 10:08:30|17046.45|16966.45|17046.31|16966.31|17046.45|16966.45|17046.27|16966.27|8
1721124520000|2024-07-16 10:08:40|17046.85|16966.85|17046.67|16966.67|17047.28|16967.28|17046.67|16966.67|10
1721124530000|2024-07-16 10:08:50|17046.71|16966.71|17047.48|16967.48|17047.7|16967.7|17046.71|16966.71|10
1721124540000|2024-07-16 10:09:00|17047.46|16967.46|17046.57|16966.57|17047.46|16967.46|17046.57|16966.57|10
1721124550000|2024-07-16 10:09:10|17046.96|16966.96|17047.41|16967.41|17047.68|16967.68|17046.92|16966.92|10
1721124560000|2024-07-16 10:09:20|17047.54|16967.54|17048.74|16968.74|17048.78|16968.78|17047.54|16967.54|10
1721124570000|2024-07-16 10:09:30|17049.02|16969.02|17051.32|16971.32|17051.32|16971.32|17049.02|16969.02|10
1721124580000|2024-07-16 10:09:40|17051.51|16971.51|17052.09|16972.09|17052.33|16972.33|17051.23|16971.23|9
1721124590000|2024-07-16 10:09:50|17052.05|16972.05|17052.49|16972.49|17052.54|16972.54|17051.56|16971.56|10
1721124600000|2024-07-16 10:10:00|17052.29|16972.29|17051.59|16971.59|17052.7|16972.7|17051.55|16971.55|10
1721124610000|2024-07-16 10:10:10|17051.53|16971.53|17048.9|16968.9|17051.53|16971.53|17048.9|16968.9|10
1721124620000|2024-07-16 10:10:20|17048.55|16968.55|17048.02|16968.02|17048.55|16968.55|17046.97|16966.97|10
1721124630000|2024-07-16 10:10:30|17048.51|16968.51|17048.52|16968.52|17048.79|16968.79|17048.23|16968.23|10
1721124640000|2024-07-16 10:10:40|17048.66|16968.66|17052.85|16972.85|17052.85|16972.85|17048.66|16968.66|10
1721124650000|2024-07-16 10:10:50|17053.08|16973.08|17053.25|16973.25|17053.61|16973.61|17053.08|16973.08|10
1721124660000|2024-07-16 10:11:00|17053.41|16973.41|17053.21|16973.21|17053.75|16973.75|17053.21|16973.21|10
1721124670000|2024-07-16 10:11:10|17053.18|16973.18|17054.15|16974.15|17054.15|16974.15|17053.06|16973.06|10
1721124680000|2024-07-16 10:11:20|17054.81|16974.81|17056.3|16976.3|17057.81|16977.81|17054.81|16974.81|10
1721124690000|2024-07-16 10:11:30|17056.43|16976.43|17055.45|16975.45|17056.43|16976.43|17055.37|16975.37|10
1721124700000|2024-07-16 10:11:40|17055.29|16975.29|17055.34|16975.34|17055.34|16975.34|17053.91|16973.91|10
1721124710000|2024-07-16 10:11:50|17055.35|16975.35|17054.5|16974.5|17055.71|16975.71|17054.5|16974.5|10
1721124720000|2024-07-16 10:12:00|17054.97|16974.97|17056.53|16976.53|17056.65|16976.65|17054.97|16974.97|10
1721124730000|2024-07-16 10:12:10|17056.6|16976.6|17054.14|16974.14|17056.6|16976.6|17053.98|16973.98|10
1721124740000|2024-07-16 10:12:20|17054.49|16974.49|17054.79|16974.79|17054.84|16974.84|17053.98|16973.98|10
1721124750000|2024-07-16 10:12:30|17054.78|16974.78|17056.09|16976.09|17056.09|16976.09|17054.78|16974.78|10
1721124760000|2024-07-16 10:12:40|17056.11|16976.11|17058.02|16978.02|17058.02|16978.02|17056.11|16976.11|10
1721124770000|2024-07-16 10:12:50|17058.01|16978.01|17057.93|16977.93|17058.01|16978.01|17057.44|16977.44|10
1721124780000|2024-07-16 10:13:00|17057.98|16977.98|17057.31|16977.31|17058.46|16978.46|17057.31|16977.31|10
1721124790000|2024-07-16 10:13:10|17057.3|16977.3|17058.83|16978.83|17058.83|16978.83|17056.79|16976.79|10
1721124800000|2024-07-16 10:13:20|17058.87|16978.87|17058.62|16978.62|17059.51|16979.51|17058.62|16978.62|9
1721124810000|2024-07-16 10:13:30|17058.7|16978.7|17058.65|16978.65|17058.92|16978.92|17058.56|16978.56|10
1721124820000|2024-07-16 10:13:40|17059.38|16979.38|17061.79|16981.79|17061.79|16981.79|17059.38|16979.38|10
1721124830000|2024-07-16 10:13:50|17061.6|16981.6|17061.38|16981.38|17062.41|16982.41|17061.25|16981.25|10
1721124840000|2024-07-16 10:14:00|17061.31|16981.31|17063.61|16983.61|17063.61|16983.61|17061.22|16981.22|10
1721124850000|2024-07-16 10:14:10|17063.7|16983.7|17065.03|16985.03|17065.03|16985.03|17063.7|16983.7|9
1721124860000|2024-07-16 10:14:20|17064.98|16984.98|17063.64|16983.64|17064.98|16984.98|17063.64|16983.64|10
1721124870000|2024-07-16 10:14:30|17063.72|16983.72|17062.48|16982.48|17063.72|16983.72|17062.48|16982.48|10
1721124880000|2024-07-16 10:14:40|17062.47|16982.47|17064.5|16984.5|17064.5|16984.5|17062.31|16982.31|10
1721124890000|2024-07-16 10:14:50|17064.62|16984.62|17065.01|16985.01|17065.18|16985.18|17064.44|16984.44|9
1721124900000|2024-07-16 10:15:00|17065.27|16985.27|17062.97|16982.97|17065.51|16985.51|17062.97|16982.97|10
1721124910000|2024-07-16 10:15:10|17063.19|16983.19|17063.07|16983.07|17063.19|16983.19|17062.79|16982.79|10
1721124920000|2024-07-16 10:15:20|17063.05|16983.05|17059.45|16979.45|17063.05|16983.05|17059.45|16979.45|10
1721124930000|2024-07-16 10:15:30|17059.53|16979.53|17058.43|16978.43|17059.53|16979.53|17058.36|16978.36|10
1721124940000|2024-07-16 10:15:40|17059|16979|17057.58|16977.58|17059.24|16979.24|17057.5|16977.5|9
1721124950000|2024-07-16 10:15:50|17057.53|16977.53|17056.03|16976.03|17057.53|16977.53|17056.03|16976.03|10
1721124960000|2024-07-16 10:16:00|17055.82|16975.82|17054.5|16974.5|17055.97|16975.97|17054.5|16974.5|10
1721124970000|2024-07-16 10:16:10|17054.16|16974.16|17059.26|16979.26|17059.42|16979.42|17053.56|16973.56|9
1721124980000|2024-07-16 10:16:20|17059.16|16979.16|17059.24|16979.24|17059.64|16979.64|17059.06|16979.06|9
1721124990000|2024-07-16 10:16:30|17058.82|16978.82|17059.96|16979.96|17060.29|16980.29|17058.82|16978.82|10
1721125000000|2024-07-16 10:16:40|17060.1|16980.1|17060.15|16980.15|17060.65|16980.65|17060.05|16980.05|9
1721125010000|2024-07-16 10:16:50|17060.25|16980.25|17059.61|16979.61|17060.27|16980.27|17059.61|16979.61|10
1721125020000|2024-07-16 10:17:00|17058.95|16978.95|17056.92|16976.92|17059.04|16979.04|17056.92|16976.92|10
1721125030000|2024-07-16 10:17:10|17056.91|16976.91|17056.63|16976.63|17056.91|16976.91|17056.2|16976.2|10
1721125040000|2024-07-16 10:17:20|17056.75|16976.75|17058.72|16978.72|17058.72|16978.72|17056.75|16976.75|9
1721125050000|2024-07-16 10:17:30|17058.98|16978.98|17059.23|16979.23|17060.06|16980.06|17058.98|16978.98|10
1721125060000|2024-07-16 10:17:40|17059.11|16979.11|17058.73|16978.73|17059.15|16979.15|17058.7|16978.7|10
1721125070000|2024-07-16 10:17:50|17058.74|16978.74|17058.72|16978.72|17058.85|16978.85|17058.55|16978.55|10
1721125080000|2024-07-16 10:18:00|17058.64|16978.64|17059.4|16979.4|17059.4|16979.4|17058.34|16978.34|10
1721125090000|2024-07-16 10:18:10|17059.43|16979.43|17059.66|16979.66|17059.66|16979.66|17059.09|16979.09|8
1721125100000|2024-07-16 10:18:20|17059.5|16979.5|17059.85|16979.85|17059.85|16979.85|17059.13|16979.13|9
1721125110000|2024-07-16 10:18:30|17060.05|16980.05|17060.6|16980.6|17060.6|16980.6|17059.8|16979.8|10
1721125120000|2024-07-16 10:18:40|17060.57|16980.57|17061.18|16981.18|17061.42|16981.42|17060.57|16980.57|10
1721125130000|2024-07-16 10:18:50|17061.38|16981.38|17062.08|16982.08|17062.08|16982.08|17060.19|16980.19|10
1721125140000|2024-07-16 10:19:00|17062.48|16982.48|17062.18|16982.18|17063.38|16983.38|17062.18|16982.18|10
1721125150000|2024-07-16 10:19:10|17062.46|16982.46|17064.03|16984.03|17064.03|16984.03|17062.46|16982.46|10
1721125160000|2024-07-16 10:19:20|17064|16984|17062.57|16982.57|17064|16984|17062.51|16982.51|10
1721125170000|2024-07-16 10:19:30|17062.53|16982.53|17066.3|16986.3|17066.3|16986.3|17062.26|16982.26|10
1721125180000|2024-07-16 10:19:40|17066.95|16986.95|17069.48|16989.48|17069.53|16989.53|17066.95|16986.95|10
1721125190000|2024-07-16 10:19:50|17069.47|16989.47|17073.59|16993.59|17076.06|16996.06|17069.47|16989.47|9
1721125200000|2024-07-16 10:20:00|17073.81|16993.81|17074.01|16994.01|17074.21|16994.21|17073.73|16993.73|10
1721125210000|2024-07-16 10:20:10|17072.57|16992.57|17069.98|16989.98|17072.57|16992.57|17069.98|16989.98|10
1721125220000|2024-07-16 10:20:20|17070.64|16990.64|17071.66|16991.66|17072|16992|17070.64|16990.64|10
1721125230000|2024-07-16 10:20:30|17071.81|16991.81|17072.69|16992.69|17073.31|16993.31|17071.73|16991.73|9
1721125240000|2024-07-16 10:20:40|17072.76|16992.76|17072.78|16992.78|17072.86|16992.86|17072.72|16992.72|10
1721125250000|2024-07-16 10:20:50|17072.72|16992.72|17072.49|16992.49|17073.12|16993.12|17072.49|16992.49|10
1721125260000|2024-07-16 10:21:00|17072.23|16992.23|17072.1|16992.1|17072.45|16992.45|17071.97|16991.97|10
1721125270000|2024-07-16 10:21:10|17071.9|16991.9|17073.49|16993.49|17073.51|16993.51|17071.84|16991.84|10
1721125280000|2024-07-16 10:21:20|17073.48|16993.48|17073.47|16993.47|17073.82|16993.82|17073.47|16993.47|10
1721125290000|2024-07-16 10:21:30|17073.77|16993.77|17072.09|16992.09|17073.78|16993.78|17071.84|16991.84|10
1721125300000|2024-07-16 10:21:40|17071.75|16991.75|17069.66|16989.66|17071.82|16991.82|17069.66|16989.66|10
1721125310000|2024-07-16 10:21:50|17069.46|16989.46|17069.8|16989.8|17070.1|16990.1|17069.46|16989.46|10
1721125320000|2024-07-16 10:22:00|17069.75|16989.75|17069.55|16989.55|17070.19|16990.19|17069.3|16989.3|10
1721125330000|2024-07-16 10:22:10|17069.94|16989.94|17070.68|16990.68|17071.07|16991.07|17069.75|16989.75|10
1721125340000|2024-07-16 10:22:20|17071.07|16991.07|17071.74|16991.74|17071.74|16991.74|17070.78|16990.78|10
1721125350000|2024-07-16 10:22:30|17071.94|16991.94|17073.06|16993.06|17073.06|16993.06|17071.9|16991.9|10
1721125360000|2024-07-16 10:22:40|17073|16993|17073.39|16993.39|17073.85|16993.85|17073|16993|10
1721125370000|2024-07-16 10:22:50|17073.33|16993.33|17073.42|16993.42|17073.57|16993.57|17073.24|16993.24|9
1721125380000|2024-07-16 10:23:00|17073.54|16993.54|17073.79|16993.79|17073.83|16993.83|17073.53|16993.53|10
1721125390000|2024-07-16 10:23:10|17073.62|16993.62|17072.25|16992.25|17073.66|16993.66|17072.25|16992.25|10
1721125400000|2024-07-16 10:23:20|17072.1|16992.1|17072.08|16992.08|17072.14|16992.14|17071.55|16991.55|9
1721125410000|2024-07-16 10:23:30|17072.06|16992.06|17072.32|16992.32|17072.51|16992.51|17072.03|16992.03|9
1721125420000|2024-07-16 10:23:40|17072.3|16992.3|17068.71|16988.71|17072.3|16992.3|17067.92|16987.92|10
1721125430000|2024-07-16 10:23:50|17069.17|16989.17|17069.53|16989.53|17069.8|16989.8|17069.17|16989.17|9
1721125440000|2024-07-16 10:24:00|17069.48|16989.48|17068.26|16988.26|17069.48|16989.48|17068.26|16988.26|10
1721125450000|2024-07-16 10:24:10|17068.35|16988.35|17068.87|16988.87|17068.87|16988.87|17067.55|16987.55|10
1721125460000|2024-07-16 10:24:20|17068.68|16988.68|17068.25|16988.25|17068.68|16988.68|17068.24|16988.24|9
1721125470000|2024-07-16 10:24:30|17067.99|16987.99|17066.1|16986.1|17068.1|16988.1|17066.1|16986.1|10
1721125480000|2024-07-16 10:24:40|17066.14|16986.14|17065.4|16985.4|17066.28|16986.28|17065.4|16985.4|9
1721125490000|2024-07-16 10:24:50|17065.12|16985.12|17061.66|16981.66|17065.12|16985.12|17061.66|16981.66|10
1721125500000|2024-07-16 10:25:00|17061.76|16981.76|17061.42|16981.42|17062.51|16982.51|17061.42|16981.42|10
1721125510000|2024-07-16 10:25:10|17061.36|16981.36|17060.61|16980.61|17061.36|16981.36|17060.25|16980.25|10
1721125520000|2024-07-16 10:25:20|17060.72|16980.72|17058.23|16978.23|17060.72|16980.72|17057.35|16977.35|10
1721125530000|2024-07-16 10:25:30|17058.48|16978.48|17058.25|16978.25|17058.48|16978.48|17057.65|16977.65|10
1721125540000|2024-07-16 10:25:40|17058.24|16978.24|17058.49|16978.49|17058.55|16978.55|17057.12|16977.12|10
1721125550000|2024-07-16 10:25:50|17058.65|16978.65|17058.7|16978.7|17059.76|16979.76|17058.65|16978.65|10
1721125560000|2024-07-16 10:26:00|17059.37|16979.37|17060.79|16980.79|17060.79|16980.79|17059.21|16979.21|9
1721125570000|2024-07-16 10:26:10|17060.84|16980.84|17062.81|16982.81|17063.19|16983.19|17060.84|16980.84|9
1721125580000|2024-07-16 10:26:20|17063.22|16983.22|17062.25|16982.25|17063.22|16983.22|17061.96|16981.96|9
1721125590000|2024-07-16 10:26:30|17062.51|16982.51|17063.02|16983.02|17063.02|16983.02|17062.08|16982.08|10
1721125600000|2024-07-16 10:26:40|17062.83|16982.83|17064.06|16984.06|17064.06|16984.06|17062.82|16982.82|10
1721125610000|2024-07-16 10:26:50|17063.46|16983.46|17059.48|16979.48|17063.46|16983.46|17059.48|16979.48|10
1721125620000|2024-07-16 10:27:00|17059.4|16979.4|17058.89|16978.89|17059.4|16979.4|17058.56|16978.56|10
1721125630000|2024-07-16 10:27:10|17058.79|16978.79|17058.81|16978.81|17058.81|16978.81|17058.27|16978.27|10
1721125640000|2024-07-16 10:27:20|17058.72|16978.72|17059.42|16979.42|17059.42|16979.42|17058.5|16978.5|8
1721125650000|2024-07-16 10:27:30|17059.39|16979.39|17059.1|16979.1|17059.39|16979.39|17058.7|16978.7|10
1721125660000|2024-07-16 10:27:40|17058.93|16978.93|17056.01|16976.01|17059.06|16979.06|17056.01|16976.01|9
1721125670000|2024-07-16 10:27:50|17056|16976|17053.96|16973.96|17056|16976|17053.96|16973.96|8
1721125680000|2024-07-16 10:28:00|17053.9|16973.9|17054.46|16974.46|17054.46|16974.46|17053.9|16973.9|9
1721125690000|2024-07-16 10:28:10|17054.49|16974.49|17055.05|16975.05|17055.54|16975.54|17054.49|16974.49|9
1721125700000|2024-07-16 10:28:20|17054.85|16974.85|17054.67|16974.67|17054.86|16974.86|17054.47|16974.47|10
1721125710000|2024-07-16 10:28:30|17054.77|16974.77|17055.35|16975.35|17055.35|16975.35|17054.77|16974.77|10
1721125720000|2024-07-16 10:28:40|17055.51|16975.51|17055.25|16975.25|17055.59|16975.59|17055.25|16975.25|8
1721125730000|2024-07-16 10:28:50|17055.6|16975.6|17055.99|16975.99|17055.99|16975.99|17055.6|16975.6|7
1721125740000|2024-07-16 10:29:00|17056.47|16976.47|17056.38|16976.38|17056.49|16976.49|17056.27|16976.27|9
1721125750000|2024-07-16 10:29:10|17056.35|16976.35|17057.44|16977.44|17057.44|16977.44|17056.35|16976.35|10
1721125760000|2024-07-16 10:29:20|17057.55|16977.55|17058.47|16978.47|17058.63|16978.63|17057.55|16977.55|10
1721125770000|2024-07-16 10:29:30|17058.42|16978.42|17058.91|16978.91|17058.91|16978.91|17058.35|16978.35|9
1721125780000|2024-07-16 10:29:40|17058.96|16978.96|17060.38|16980.38|17060.38|16980.38|17058.91|16978.91|8
1721125790000|2024-07-16 10:29:50|17060.69|16980.69|17063.29|16983.29|17063.3|16983.3|17060.69|16980.69|9
1721125800000|2024-07-16 10:30:00|17063.38|16983.38|17063.84|16983.84|17063.84|16983.84|17063.38|16983.38|7
1721125810000|2024-07-16 10:30:10|17063.8|16983.8|17063.59|16983.59|17063.94|16983.94|17063.26|16983.26|10
1721125820000|2024-07-16 10:30:20|17063.48|16983.48|17061.46|16981.46|17063.48|16983.48|17061.46|16981.46|10
1721125830000|2024-07-16 10:30:30|17061.37|16981.37|17061.92|16981.92|17061.92|16981.92|17061.37|16981.37|8
1721125840000|2024-07-16 10:30:40|17061.9|16981.9|17061.85|16981.85|17062.19|16982.19|17061.81|16981.81|9
1721125850000|2024-07-16 10:30:50|17061.7|16981.7|17059.75|16979.75|17061.73|16981.73|17059.75|16979.75|10
1721125860000|2024-07-16 10:31:00|17059.93|16979.93|17061.35|16981.35|17061.37|16981.37|17059.91|16979.91|10
1721125870000|2024-07-16 10:31:10|17061.33|16981.33|17062.83|16982.83|17063.29|16983.29|17061.32|16981.32|10
1721125880000|2024-07-16 10:31:20|17062.43|16982.43|17061.73|16981.73|17062.43|16982.43|17061.69|16981.69|10
1721125890000|2024-07-16 10:31:30|17061.77|16981.77|17060.81|16980.81|17062.12|16982.12|17060.81|16980.81|10
1721125900000|2024-07-16 10:31:40|17060.29|16980.29|17059.76|16979.76|17060.56|16980.56|17059.76|16979.76|10
1721125910000|2024-07-16 10:31:50|17059.72|16979.72|17059.39|16979.39|17059.72|16979.72|17059.12|16979.12|10
1721125920000|2024-07-16 10:32:00|17059.3|16979.3|17061.09|16981.09|17061.17|16981.17|17059.01|16979.01|10
1721125930000|2024-07-16 10:32:10|17061.33|16981.33|17062.06|16982.06|17062.06|16982.06|17061.27|16981.27|8
1721125940000|2024-07-16 10:32:20|17062.09|16982.09|17061.19|16981.19|17062.09|16982.09|17061.19|16981.19|8
1721125950000|2024-07-16 10:32:30|17060.01|16980.01|17059.8|16979.8|17060.01|16980.01|17059.03|16979.03|9
1721125960000|2024-07-16 10:32:40|17060.06|16980.06|17062.93|16982.93|17062.93|16982.93|17060.06|16980.06|10
1721125970000|2024-07-16 10:32:50|17062.96|16982.96|17066.87|16986.87|17066.87|16986.87|17062.96|16982.96|10
1721125980000|2024-07-16 10:33:00|17066.9|16986.9|17067.65|16987.65|17067.65|16987.65|17066.77|16986.77|10
1721125990000|2024-07-16 10:33:10|17067.75|16987.75|17067.83|16987.83|17068.19|16988.19|17067.58|16987.58|9
1721126000000|2024-07-16 10:33:20|17067.49|16987.49|17067.35|16987.35|17067.49|16987.49|17067.35|16987.35|8
1721126010000|2024-07-16 10:33:30|17067.62|16987.62|17070.63|16990.63|17070.63|16990.63|17067.62|16987.62|10
1721126020000|2024-07-16 10:33:40|17070.89|16990.89|17073.73|16993.73|17073.74|16993.74|17070.83|16990.83|10
1721126030000|2024-07-16 10:33:50|17073.79|16993.79|17076.95|16996.95|17076.95|16996.95|17073.79|16993.79|10
1721126040000|2024-07-16 10:34:00|17077.45|16997.45|17079.41|16999.41|17079.41|16999.41|17076.99|16996.99|10
1721126050000|2024-07-16 10:34:10|17081.58|17001.58|17084.31|17004.31|17084.31|17004.31|17081.58|17001.58|10
1721126060000|2024-07-16 10:34:20|17086.92|17006.92|17087.99|17007.99|17087.99|17007.99|17086.92|17006.92|10
1721126070000|2024-07-16 10:34:30|17088.12|17008.12|17088.3|17008.3|17088.86|17008.86|17088.01|17008.01|10
1721126080000|2024-07-16 10:34:40|17088.37|17008.37|17094.85|17014.85|17094.85|17014.85|17088.37|17008.37|10
1721126090000|2024-07-16 10:34:50|17094.83|17014.83|17094.97|17014.97|17095.53|17015.53|17094.73|17014.73|10
1721126100000|2024-07-16 10:35:00|17095.01|17015.01|17094.77|17014.77|17095.01|17015.01|17094.34|17014.34|10
1721126110000|2024-07-16 10:35:10|17094.63|17014.63|17092.37|17012.37|17094.9|17014.9|17092.37|17012.37|10
1721126120000|2024-07-16 10:35:20|17091.25|17011.25|17089.77|17009.77|17092.12|17012.12|17089.77|17009.77|10
1721126130000|2024-07-16 10:35:30|17089.79|17009.79|17092.87|17012.87|17092.87|17012.87|17089.79|17009.79|10
1721126140000|2024-07-16 10:35:40|17092.95|17012.95|17094.35|17014.35|17094.35|17014.35|17092.95|17012.95|9
1721126150000|2024-07-16 10:35:50|17094.38|17014.38|17094.53|17014.53|17094.53|17014.53|17093.58|17013.58|10
1721126160000|2024-07-16 10:36:00|17095.29|17015.29|17095.92|17015.92|17096.11|17016.11|17094.54|17014.54|9
1721126170000|2024-07-16 10:36:10|17095.37|17015.37|17097.04|17017.04|17097.04|17017.04|17094.85|17014.85|10
1721126180000|2024-07-16 10:36:20|17097.08|17017.08|17096.91|17016.91|17097.4|17017.4|17096.56|17016.56|10
1721126190000|2024-07-16 10:36:30|17097.06|17017.06|17098.51|17018.51|17098.51|17018.51|17097|17017|9
1721126200000|2024-07-16 10:36:40|17098.5|17018.5|17099.82|17019.82|17099.82|17019.82|17098.5|17018.5|10
1721126210000|2024-07-16 10:36:50|17100.06|17020.06|17099.77|17019.77|17100.06|17020.06|17099.55|17019.55|10
1721126220000|2024-07-16 10:37:00|17099.18|17019.18|17098.31|17018.31|17099.18|17019.18|17098.17|17018.17|10
1721126230000|2024-07-16 10:37:10|17098.16|17018.16|17098.58|17018.58|17098.79|17018.79|17098.11|17018.11|10
1721126240000|2024-07-16 10:37:20|17098.76|17018.76|17098.97|17018.97|17099.31|17019.31|17098.15|17018.15|9
1721126250000|2024-07-16 10:37:30|17098.95|17018.95|17100.62|17020.62|17100.62|17020.62|17098.93|17018.93|10
1721126260000|2024-07-16 10:37:40|17100.74|17020.74|17101.48|17021.48|17103.22|17023.22|17100.74|17020.74|10
1721126270000|2024-07-16 10:37:50|17101.41|17021.41|17101.06|17021.06|17101.42|17021.42|17101.06|17021.06|10
1721126280000|2024-07-16 10:38:00|17100.98|17020.98|17099.8|17019.8|17101.07|17021.07|17099.5|17019.5|10
1721126290000|2024-07-16 10:38:10|17099.84|17019.84|17101.32|17021.32|17101.32|17021.32|17099.84|17019.84|10
1721126300000|2024-07-16 10:38:20|17101.58|17021.58|17103.31|17023.31|17103.31|17023.31|17101.55|17021.55|10
1721126310000|2024-07-16 10:38:30|17103.52|17023.52|17102.25|17022.25|17103.72|17023.72|17102.25|17022.25|10
1721126320000|2024-07-16 10:38:40|17102.72|17022.72|17104.03|17024.03|17104.03|17024.03|17102.63|17022.63|10
1721126330000|2024-07-16 10:38:50|17104.2|17024.2|17107.43|17027.43|17107.43|17027.43|17104.2|17024.2|10
1721126340000|2024-07-16 10:39:00|17107.51|17027.51|17108.11|17028.11|17108.17|17028.17|17107.39|17027.39|10
1721126350000|2024-07-16 10:39:10|17109.11|17029.11|17109.49|17029.49|17110.93|17030.93|17109.11|17029.11|10
1721126360000|2024-07-16 10:39:20|17109.45|17029.45|17110.14|17030.14|17110.14|17030.14|17109.37|17029.37|10
1721126370000|2024-07-16 10:39:30|17110.29|17030.29|17111.75|17031.75|17111.75|17031.75|17110.29|17030.29|9
1721126380000|2024-07-16 10:39:40|17111.74|17031.74|17111.93|17031.93|17112.11|17032.11|17111.54|17031.54|10
1721126390000|2024-07-16 10:39:50|17111.97|17031.97|17112.71|17032.71|17112.75|17032.75|17111.97|17031.97|10
1721126400000|2024-07-16 10:40:00|17113.17|17033.17|17115.75|17035.75|17115.78|17035.78|17113.17|17033.17|10
1721126410000|2024-07-16 10:40:10|17115.87|17035.87|17134.91|17054.91|17134.91|17054.91|17115.8|17035.8|10
1721126420000|2024-07-16 10:40:20|17135.09|17055.09|17142.95|17062.95|17142.95|17062.95|17135.09|17055.09|10
1721126430000|2024-07-16 10:40:30|17142.51|17062.51|17140.87|17060.87|17142.51|17062.51|17140.87|17060.87|9
1721126440000|2024-07-16 10:40:40|17140.44|17060.44|17139.89|17059.89|17141.36|17061.36|17139.79|17059.79|10
1721126450000|2024-07-16 10:40:50|17139.74|17059.74|17142.32|17062.32|17142.32|17062.32|17139.28|17059.28|10
1721126460000|2024-07-16 10:41:00|17142.79|17062.79|17146.08|17066.08|17146.08|17066.08|17142.79|17062.79|10
1721126470000|2024-07-16 10:41:10|17146.5|17066.5|17142.76|17062.76|17146.5|17066.5|17142.76|17062.76|10
1721126480000|2024-07-16 10:41:20|17142.08|17062.08|17144.13|17064.13|17144.13|17064.13|17139.89|17059.89|10
1721126490000|2024-07-16 10:41:30|17143.29|17063.29|17147.61|17067.61|17147.61|17067.61|17142.21|17062.21|10
1721126500000|2024-07-16 10:41:40|17148.17|17068.17|17148.57|17068.57|17148.92|17068.92|17148.17|17068.17|10
1721126510000|2024-07-16 10:41:50|17148.58|17068.58|17150.66|17070.66|17150.81|17070.81|17148.58|17068.58|10
1721126520000|2024-07-16 10:42:00|17149.2|17069.2|17151.01|17071.01|17152.6|17072.6|17149.2|17069.2|10
1721126530000|2024-07-16 10:42:10|17151.39|17071.39|17150.22|17070.22|17151.39|17071.39|17150.17|17070.17|10
1721126540000|2024-07-16 10:42:20|17150.16|17070.16|17149.96|17069.96|17151.31|17071.31|17149.92|17069.92|9
1721126550000|2024-07-16 10:42:30|17150|17070|17150.35|17070.35|17150.35|17070.35|17149.62|17069.62|10
1721126560000|2024-07-16 10:42:40|17149.34|17069.34|17147.1|17067.1|17149.34|17069.34|17147.1|17067.1|10
1721126570000|2024-07-16 10:42:50|17145.96|17065.96|17141.62|17061.62|17146.02|17066.02|17141.62|17061.62|10
1721126580000|2024-07-16 10:43:00|17141.53|17061.53|17137.7|17057.7|17141.54|17061.54|17137.7|17057.7|10
1721126590000|2024-07-16 10:43:10|17137.62|17057.62|17136.13|17056.13|17137.81|17057.81|17135.68|17055.68|10
1721126600000|2024-07-16 10:43:20|17135.84|17055.84|17136.29|17056.29|17136.29|17056.29|17134.84|17054.84|10
1721126610000|2024-07-16 10:43:30|17136.44|17056.44|17135.92|17055.92|17136.78|17056.78|17135.24|17055.24|10
1721126620000|2024-07-16 10:43:40|17136|17056|17137.96|17057.96|17138.04|17058.04|17135.99|17055.99|10
1721126630000|2024-07-16 10:43:50|17138.03|17058.03|17137.14|17057.14|17138.24|17058.24|17137.14|17057.14|10
1721126640000|2024-07-16 10:44:00|17137.12|17057.12|17136.35|17056.35|17137.17|17057.17|17135.98|17055.98|10
1721126650000|2024-07-16 10:44:10|17136.51|17056.51|17136.72|17056.72|17136.76|17056.76|17135.61|17055.61|10
1721126660000|2024-07-16 10:44:20|17136.58|17056.58|17132.05|17052.05|17136.84|17056.84|17132.05|17052.05|10
1721126670000|2024-07-16 10:44:30|17131.6|17051.6|17128.76|17048.76|17131.6|17051.6|17128.46|17048.46|10
1721126680000|2024-07-16 10:44:40|17128.95|17048.95|17130.5|17050.5|17130.5|17050.5|17128.95|17048.95|10
1721126690000|2024-07-16 10:44:50|17130.45|17050.45|17129.58|17049.58|17130.45|17050.45|17129.55|17049.55|10
1721126700000|2024-07-16 10:45:00|17129.59|17049.59|17131.47|17051.47|17131.47|17051.47|17128.92|17048.92|10
1721126710000|2024-07-16 10:45:10|17132.08|17052.08|17133.42|17053.42|17133.42|17053.42|17131.35|17051.35|10
1721126720000|2024-07-16 10:45:20|17134.14|17054.14|17133.78|17053.78|17134.24|17054.24|17133.19|17053.19|10
1721126730000|2024-07-16 10:45:30|17133.25|17053.25|17132.61|17052.61|17133.25|17053.25|17132.52|17052.52|10
1721126740000|2024-07-16 10:45:40|17133.06|17053.06|17130.83|17050.83|17133.56|17053.56|17130.83|17050.83|10
1721126750000|2024-07-16 10:45:50|17130.81|17050.81|17126.19|17046.19|17130.81|17050.81|17126.19|17046.19|9
1721126760000|2024-07-16 10:46:00|17126.12|17046.12|17124.14|17044.14|17126.12|17046.12|17123.57|17043.57|10
1721126770000|2024-07-16 10:46:10|17124.93|17044.93|17124.58|17044.58|17125.44|17045.44|17124.58|17044.58|10
1721126780000|2024-07-16 10:46:20|17124.23|17044.23|17126.36|17046.36|17126.36|17046.36|17123.61|17043.61|10
1721126790000|2024-07-16 10:46:30|17126.38|17046.38|17124.29|17044.29|17126.41|17046.41|17124.27|17044.27|10
1721126800000|2024-07-16 10:46:40|17124.33|17044.33|17121.35|17041.35|17124.33|17044.33|17121.2|17041.2|10
1721126810000|2024-07-16 10:46:50|17119.84|17039.84|17115.9|17035.9|17119.84|17039.84|17115.9|17035.9|9
1721126820000|2024-07-16 10:47:00|17115.36|17035.36|17110.33|17030.33|17115.36|17035.36|17110.2|17030.2|10
1721126830000|2024-07-16 10:47:10|17110.71|17030.71|17112.95|17032.95|17112.95|17032.95|17110.71|17030.71|10
1721126840000|2024-07-16 10:47:20|17113.36|17033.36|17115.06|17035.06|17115.06|17035.06|17113.36|17033.36|10
1721126850000|2024-07-16 10:47:30|17114.78|17034.78|17116.04|17036.04|17116.26|17036.26|17114.78|17034.78|9
1721126860000|2024-07-16 10:47:40|17116.47|17036.47|17116.38|17036.38|17117.16|17037.16|17116.34|17036.34|10
1721126870000|2024-07-16 10:47:50|17116.43|17036.43|17113.07|17033.07|17116.43|17036.43|17113.07|17033.07|10
1721126880000|2024-07-16 10:48:00|17113.06|17033.06|17112.5|17032.5|17113.71|17033.71|17112.23|17032.23|9
1721126890000|2024-07-16 10:48:10|17112.62|17032.62|17114.22|17034.22|17114.55|17034.55|17112.02|17032.02|10
1721126900000|2024-07-16 10:48:20|17114.33|17034.33|17112.88|17032.88|17114.54|17034.54|17112.88|17032.88|10
1721126910000|2024-07-16 10:48:30|17112.59|17032.59|17113.29|17033.29|17113.45|17033.45|17112.59|17032.59|9
1721126920000|2024-07-16 10:48:40|17113.08|17033.08|17115.44|17035.44|17115.44|17035.44|17112.98|17032.98|10
1721126930000|2024-07-16 10:48:50|17115.81|17035.81|17115.72|17035.72|17115.81|17035.81|17114.78|17034.78|10
1721126940000|2024-07-16 10:49:00|17115.74|17035.74|17114.98|17034.98|17115.74|17035.74|17114.78|17034.78|10
1721126950000|2024-07-16 10:49:10|17115.07|17035.07|17116.43|17036.43|17116.43|17036.43|17115.06|17035.06|10
1721126960000|2024-07-16 10:49:20|17116.2|17036.2|17114.92|17034.92|17116.2|17036.2|17114.64|17034.64|9
1721126970000|2024-07-16 10:49:30|17114.91|17034.91|17114.16|17034.16|17115.09|17035.09|17113.99|17033.99|10
1721126980000|2024-07-16 10:49:40|17113|17033|17110.94|17030.94|17113.21|17033.21|17110.94|17030.94|10
1721126990000|2024-07-16 10:49:50|17110.77|17030.77|17110.72|17030.72|17111.14|17031.14|17110.72|17030.72|10
1721127000000|2024-07-16 10:50:00|17110.71|17030.71|17108.18|17028.18|17110.71|17030.71|17108.18|17028.18|10
1721127010000|2024-07-16 10:50:10|17108.14|17028.14|17106.62|17026.62|17108.14|17028.14|17106.62|17026.62|10
1721127020000|2024-07-16 10:50:20|17106.53|17026.53|17104.87|17024.87|17106.53|17026.53|17104.44|17024.44|10
1721127030000|2024-07-16 10:50:30|17104.68|17024.68|17104.49|17024.49|17104.69|17024.69|17104.49|17024.49|10
1721127040000|2024-07-16 10:50:40|17104.4|17024.4|17101.72|17021.72|17104.4|17024.4|17101.72|17021.72|8
1721127050000|2024-07-16 10:50:50|17101.04|17021.04|17099.11|17019.11|17101.04|17021.04|17099.11|17019.11|10
1721127060000|2024-07-16 10:51:00|17099.22|17019.22|17099.19|17019.19|17099.25|17019.25|17098.94|17018.94|8
1721127070000|2024-07-16 10:51:10|17099.08|17019.08|17098.33|17018.33|17099.19|17019.19|17098.11|17018.11|10
1721127080000|2024-07-16 10:51:20|17098.02|17018.02|17092.91|17012.91|17098.02|17018.02|17092.91|17012.91|9
1721127090000|2024-07-16 10:51:30|17091.91|17011.91|17089.13|17009.13|17091.91|17011.91|17089.13|17009.13|9
1721127100000|2024-07-16 10:51:40|17088.82|17008.82|17088.19|17008.19|17089|17009|17088.19|17008.19|9
1721127110000|2024-07-16 10:51:50|17089.1|17009.1|17090.45|17010.45|17090.45|17010.45|17089.1|17009.1|9
1721127120000|2024-07-16 10:52:00|17090.42|17010.42|17090.93|17010.93|17090.93|17010.93|17090.07|17010.07|10
1721127130000|2024-07-16 10:52:10|17091.07|17011.07|17089.69|17009.69|17091.07|17011.07|17089.69|17009.69|9
1721127140000|2024-07-16 10:52:20|17089.85|17009.85|17092.01|17012.01|17092.01|17012.01|17089.6|17009.6|10
1721127150000|2024-07-16 10:52:30|17092.04|17012.04|17093.29|17013.29|17093.29|17013.29|17092.04|17012.04|9
1721127160000|2024-07-16 10:52:40|17093.36|17013.36|17092.58|17012.58|17093.36|17013.36|17092.53|17012.53|10
1721127170000|2024-07-16 10:52:50|17092.59|17012.59|17091.58|17011.58|17092.59|17012.59|17091.34|17011.34|10
1721127180000|2024-07-16 10:53:00|17091.47|17011.47|17092.26|17012.26|17092.51|17012.51|17091.47|17011.47|10
1721127190000|2024-07-16 10:53:10|17092.33|17012.33|17091.37|17011.37|17092.69|17012.69|17091.37|17011.37|10
1721127200000|2024-07-16 10:53:20|17091.42|17011.42|17089.72|17009.72|17092.24|17012.24|17089.72|17009.72|10
1721127210000|2024-07-16 10:53:30|17089.69|17009.69|17089.25|17009.25|17089.85|17009.85|17089.14|17009.14|10
1721127220000|2024-07-16 10:53:40|17089.37|17009.37|17090.28|17010.28|17090.28|17010.28|17089.37|17009.37|10
1721127230000|2024-07-16 10:53:50|17090.29|17010.29|17091.92|17011.92|17091.92|17011.92|17090.17|17010.17|8
1721127240000|2024-07-16 10:54:00|17092.05|17012.05|17092.26|17012.26|17092.26|17012.26|17091.74|17011.74|10
1721127250000|2024-07-16 10:54:10|17092.54|17012.54|17092.97|17012.97|17093.16|17013.16|17092.54|17012.54|9
1721127260000|2024-07-16 10:54:20|17093.31|17013.31|17094.87|17014.87|17094.87|17014.87|17093.16|17013.16|9
1721127270000|2024-07-16 10:54:30|17095.85|17015.85|17101.37|17021.37|17101.37|17021.37|17095.85|17015.85|9
1721127280000|2024-07-16 10:54:40|17101.51|17021.51|17102.24|17022.24|17102.64|17022.64|17101.51|17021.51|10
1721127290000|2024-07-16 10:54:50|17102.07|17022.07|17102.29|17022.29|17102.29|17022.29|17101.49|17021.49|10
1721127300000|2024-07-16 10:55:00|17102.1|17022.1|17101.01|17021.01|17102.1|17022.1|17100.58|17020.58|10
1721127310000|2024-07-16 10:55:10|17100.8|17020.8|17100.75|17020.75|17100.91|17020.91|17100.45|17020.45|9
1721127320000|2024-07-16 10:55:20|17100.73|17020.73|17101.03|17021.03|17101.03|17021.03|17099.91|17019.91|10
1721127330000|2024-07-16 10:55:30|17101.4|17021.4|17103.32|17023.32|17103.32|17023.32|17101.4|17021.4|10
1721127340000|2024-07-16 10:55:40|17104.78|17024.78|17109.32|17029.32|17109.32|17029.32|17104.78|17024.78|10
1721127350000|2024-07-16 10:55:50|17108.63|17028.63|17109.41|17029.41|17109.41|17029.41|17108.32|17028.32|10
1721127360000|2024-07-16 10:56:00|17109.65|17029.65|17109.93|17029.93|17109.93|17029.93|17109.29|17029.29|10
1721127370000|2024-07-16 10:56:10|17111.51|17031.51|17113.55|17033.55|17113.74|17033.74|17111.51|17031.51|10
1721127380000|2024-07-16 10:56:20|17113.8|17033.8|17114.1|17034.1|17114.31|17034.31|17113.64|17033.64|10
1721127390000|2024-07-16 10:56:30|17113.98|17033.98|17114.11|17034.11|17114.14|17034.14|17113.86|17033.86|9
1721127400000|2024-07-16 10:56:40|17115.17|17035.17|17116.78|17036.78|17118.03|17038.03|17115.17|17035.17|10
1721127410000|2024-07-16 10:56:50|17116.73|17036.73|17115.38|17035.38|17116.79|17036.79|17115.25|17035.25|10
1721127420000|2024-07-16 10:57:00|17115.34|17035.34|17113.06|17033.06|17115.67|17035.67|17113.06|17033.06|10
1721127430000|2024-07-16 10:57:10|17113.31|17033.31|17112.07|17032.07|17113.95|17033.95|17111.4|17031.4|10
1721127440000|2024-07-16 10:57:20|17112.1|17032.1|17114.06|17034.06|17114.06|17034.06|17112.1|17032.1|10
1721127450000|2024-07-16 10:57:30|17114.13|17034.13|17117.65|17037.65|17117.65|17037.65|17114.04|17034.04|10
1721127460000|2024-07-16 10:57:40|17117.72|17037.72|17120.2|17040.2|17120.2|17040.2|17117.72|17037.72|10
1721127470000|2024-07-16 10:57:50|17120.04|17040.04|17119.51|17039.51|17120.39|17040.39|17119.51|17039.51|10
1721127480000|2024-07-16 10:58:00|17118.96|17038.96|17117.68|17037.68|17118.96|17038.96|17117.68|17037.68|9
1721127490000|2024-07-16 10:58:10|17117.67|17037.67|17115.74|17035.74|17117.67|17037.67|17115.64|17035.64|10
1721127500000|2024-07-16 10:58:20|17115.7|17035.7|17115.36|17035.36|17115.7|17035.7|17115.28|17035.28|9
1721127510000|2024-07-16 10:58:30|17115.27|17035.27|17112.33|17032.33|17115.27|17035.27|17112.33|17032.33|10
1721127520000|2024-07-16 10:58:40|17111.93|17031.93|17115.31|17035.31|17115.31|17035.31|17111.23|17031.23|10
1721127530000|2024-07-16 10:58:50|17113.77|17033.77|17107.27|17027.27|17114.02|17034.02|17107.27|17027.27|10
1721127540000|2024-07-16 10:59:00|17107.17|17027.17|17108.4|17028.4|17108.72|17028.72|17107.13|17027.13|10
1721127550000|2024-07-16 10:59:10|17108.64|17028.64|17110.18|17030.18|17110.18|17030.18|17108.62|17028.62|10
1721127560000|2024-07-16 10:59:20|17110.24|17030.24|17110.89|17030.89|17111.35|17031.35|17109.77|17029.77|10
1721127570000|2024-07-16 10:59:30|17110.97|17030.97|17111.86|17031.86|17112.17|17032.17|17110.97|17030.97|10
1721127580000|2024-07-16 10:59:40|17112.7|17032.7|17111.65|17031.65|17113.37|17033.37|17111.65|17031.65|9
1721127590000|2024-07-16 10:59:50|17111.14|17031.14|17112.1|17032.1|17112.26|17032.26|17111.14|17031.14|10
1721127600000|2024-07-16 11:00:00|17112.01|17032.01|17111.22|17031.22|17112.37|17032.37|17111.22|17031.22|10
1721127610000|2024-07-16 11:00:10|17111.18|17031.18|17109.74|17029.74|17111.37|17031.37|17109.4|17029.4|10
1721127620000|2024-07-16 11:00:20|17109.71|17029.71|17106.1|17026.1|17109.78|17029.78|17106.1|17026.1|9
1721127630000|2024-07-16 11:00:30|17105.93|17025.93|17105.59|17025.59|17105.93|17025.93|17105.27|17025.27|9
1721127640000|2024-07-16 11:00:40|17106.07|17026.07|17108.43|17028.43|17108.43|17028.43|17105.92|17025.92|10
1721127650000|2024-07-16 11:00:50|17108.89|17028.89|17110.42|17030.42|17110.42|17030.42|17108.89|17028.89|10
1721127660000|2024-07-16 11:01:00|17110.59|17030.59|17111.38|17031.38|17111.38|17031.38|17110.59|17030.59|10
1721127670000|2024-07-16 11:01:10|17111.83|17031.83|17110.94|17030.94|17111.97|17031.97|17110.94|17030.94|10
1721127680000|2024-07-16 11:01:20|17111.1|17031.1|17110.4|17030.4|17111.23|17031.23|17110.4|17030.4|10
1721127690000|2024-07-16 11:01:30|17110.28|17030.28|17109.06|17029.06|17110.31|17030.31|17109.06|17029.06|10
1721127700000|2024-07-16 11:01:40|17108.83|17028.83|17108.55|17028.55|17108.83|17028.83|17108.33|17028.33|9
1721127710000|2024-07-16 11:01:50|17108.36|17028.36|17109.13|17029.13|17109.36|17029.36|17108.36|17028.36|9
1721127720000|2024-07-16 11:02:00|17108.88|17028.88|17109.68|17029.68|17109.68|17029.68|17108.76|17028.76|9
1721127730000|2024-07-16 11:02:10|17109.59|17029.59|17107.76|17027.76|17109.7|17029.7|17107.76|17027.76|10
1721127740000|2024-07-16 11:02:20|17107.65|17027.65|17106.53|17026.53|17107.65|17027.65|17106.53|17026.53|10
1721127750000|2024-07-16 11:02:30|17106.57|17026.57|17106.83|17026.83|17106.83|17026.83|17106.39|17026.39|10
1721127760000|2024-07-16 11:02:40|17106.57|17026.57|17104.26|17024.26|17106.67|17026.67|17104.26|17024.26|10
1721127770000|2024-07-16 11:02:50|17104.09|17024.09|17101.98|17021.98|17104.09|17024.09|17101.98|17021.98|9
1721127780000|2024-07-16 11:03:00|17102.04|17022.04|17101.03|17021.03|17102.04|17022.04|17100.86|17020.86|10
1721127790000|2024-07-16 11:03:10|17100.62|17020.62|17099.83|17019.83|17100.62|17020.62|17099.83|17019.83|9
1721127800000|2024-07-16 11:03:20|17099.94|17019.94|17098.32|17018.32|17099.94|17019.94|17098.32|17018.32|9
1721127810000|2024-07-16 11:03:30|17098.3|17018.3|17098.32|17018.32|17098.76|17018.76|17098.27|17018.27|9
1721127820000|2024-07-16 11:03:40|17098.27|17018.27|17097.01|17017.01|17098.4|17018.4|17097.01|17017.01|10
1721127830000|2024-07-16 11:03:50|17095.9|17015.9|17093.42|17013.42|17095.9|17015.9|17093.42|17013.42|10
1721127840000|2024-07-16 11:04:00|17093.49|17013.49|17094.97|17014.97|17094.97|17014.97|17092.69|17012.69|10
1721127850000|2024-07-16 11:04:10|17095.18|17015.18|17095.48|17015.48|17095.5|17015.5|17094.73|17014.73|10
1721127860000|2024-07-16 11:04:20|17095.82|17015.82|17092.67|17012.67|17095.82|17015.82|17092.67|17012.67|10
1721127870000|2024-07-16 11:04:30|17091.59|17011.59|17085.19|17005.19|17091.59|17011.59|17085.19|17005.19|10
1721127880000|2024-07-16 11:04:40|17084.26|17004.26|17078.96|16998.96|17084.49|17004.49|17078.96|16998.96|10
1721127890000|2024-07-16 11:04:50|17078.9|16998.9|17071.84|16991.84|17078.98|16998.98|17071.84|16991.84|10
1721127900000|2024-07-16 11:05:00|17071.17|16991.17|17065.59|16985.59|17071.17|16991.17|17065.59|16985.59|9
1721127910000|2024-07-16 11:05:10|17063.47|16983.47|17052.91|16972.91|17063.47|16983.47|17052.91|16972.91|10
1721127920000|2024-07-16 11:05:20|17049.81|16969.81|17058.1|16978.1|17058.1|16978.1|17049.81|16969.81|10
1721127930000|2024-07-16 11:05:30|17058.41|16978.41|17058.43|16978.43|17059.76|16979.76|17058.41|16978.41|10
1721127940000|2024-07-16 11:05:40|17059|16979|17057.89|16977.89|17059.11|16979.11|17057.62|16977.62|10
1721127950000|2024-07-16 11:05:50|17058.47|16978.47|17059.33|16979.33|17059.33|16979.33|17058.45|16978.45|10
1721127960000|2024-07-16 11:06:00|17059.8|16979.8|17063.87|16983.87|17063.87|16983.87|17059.8|16979.8|10
1721127970000|2024-07-16 11:06:10|17064.17|16984.17|17072.3|16992.3|17072.3|16992.3|17064.17|16984.17|10
1721127980000|2024-07-16 11:06:20|17072.99|16992.99|17079.31|16999.31|17079.31|16999.31|17072.99|16992.99|10
1721127990000|2024-07-16 11:06:30|17083.7|17003.7|17110.44|17030.44|17110.89|17030.89|17083.7|17003.7|10
1721128000000|2024-07-16 11:06:40|17112.18|17032.18|17132.33|17052.33|17132.33|17052.33|17112.18|17032.18|10
1721128010000|2024-07-16 11:06:50|17133.71|17053.71|17134.74|17054.74|17134.77|17054.77|17133.38|17053.38|10
1721128020000|2024-07-16 11:07:00|17133.33|17053.33|17133.58|17053.58|17133.58|17053.58|17131.77|17051.77|10
1721128030000|2024-07-16 11:07:10|17132.59|17052.59|17127.05|17047.05|17132.59|17052.59|17127.05|17047.05|10
1721128040000|2024-07-16 11:07:20|17125.58|17045.58|17124.83|17044.83|17126.83|17046.83|17124.83|17044.83|10
1721128050000|2024-07-16 11:07:30|17124.55|17044.55|17121.82|17041.82|17124.55|17044.55|17121.82|17041.82|10
1721128060000|2024-07-16 11:07:40|17121.88|17041.88|17115.6|17035.6|17121.88|17041.88|17115.6|17035.6|10
1721128070000|2024-07-16 11:07:50|17114.32|17034.32|17111.46|17031.46|17114.32|17034.32|17111.46|17031.46|10
1721128080000|2024-07-16 11:08:00|17111.43|17031.43|17113.97|17033.97|17113.97|17033.97|17111.43|17031.43|10
1721128090000|2024-07-16 11:08:10|17114.1|17034.1|17112.88|17032.88|17114.1|17034.1|17112.88|17032.88|10
1721128100000|2024-07-16 11:08:20|17112.13|17032.13|17112.37|17032.37|17113.6|17033.6|17112.13|17032.13|10
1721128110000|2024-07-16 11:08:30|17111.86|17031.86|17111.99|17031.99|17112.06|17032.06|17111.42|17031.42|9
1721128120000|2024-07-16 11:08:40|17112|17032|17113.06|17033.06|17113.06|17033.06|17111.42|17031.42|9
1721128130000|2024-07-16 11:08:50|17112.89|17032.89|17109.91|17029.91|17113.41|17033.41|17109.91|17029.91|10
1721128140000|2024-07-16 11:09:00|17109.82|17029.82|17106.03|17026.03|17109.82|17029.82|17106.03|17026.03|10
1721128150000|2024-07-16 11:09:10|17105.83|17025.83|17092.84|17012.84|17105.83|17025.83|17092.84|17012.84|10
1721128160000|2024-07-16 11:09:20|17092.42|17012.42|17089.19|17009.19|17092.42|17012.42|17088.64|17008.64|10
1721128170000|2024-07-16 11:09:30|17089.13|17009.13|17092.05|17012.05|17092.05|17012.05|17089.13|17009.13|10
1721128180000|2024-07-16 11:09:40|17091.94|17011.94|17092|17012|17092|17012|17091.14|17011.14|9
1721128190000|2024-07-16 11:09:50|17092.38|17012.38|17092.61|17012.61|17093.03|17013.03|17092.38|17012.38|10
1721128200000|2024-07-16 11:10:00|17092.23|17012.23|17091.94|17011.94|17092.82|17012.82|17091.76|17011.76|9
1721128210000|2024-07-16 11:10:10|17091.99|17011.99|17087.96|17007.96|17091.99|17011.99|17087.96|17007.96|9
1721128220000|2024-07-16 11:10:20|17088.11|17008.11|17083.67|17003.67|17088.11|17008.11|17083.67|17003.67|10
1721128230000|2024-07-16 11:10:30|17083.21|17003.21|17083.33|17003.33|17083.52|17003.52|17083.13|17003.13|10
1721128240000|2024-07-16 11:10:40|17083.81|17003.81|17081.34|17001.34|17083.81|17003.81|17081.34|17001.34|10
1721128250000|2024-07-16 11:10:50|17081.28|17001.28|17083|17003|17083.31|17003.31|17081.25|17001.25|9
1721128260000|2024-07-16 11:11:00|17078.71|16998.71|17079.02|16999.02|17079.69|16999.69|17078.71|16998.71|9
1721128270000|2024-07-16 11:11:10|17079.08|16999.08|17077.74|16997.74|17079.23|16999.23|17077.61|16997.61|10
1721128280000|2024-07-16 11:11:20|17077.75|16997.75|17081.03|17001.03|17081.03|17001.03|17077.75|16997.75|10
1721128290000|2024-07-16 11:11:30|17082.07|17002.07|17090.41|17010.41|17090.41|17010.41|17082.07|17002.07|9
1721128300000|2024-07-16 11:11:40|17090.54|17010.54|17095.22|17015.22|17095.22|17015.22|17090.54|17010.54|10
1721128310000|2024-07-16 11:11:50|17095.76|17015.76|17092.84|17012.84|17095.76|17015.76|17092.84|17012.84|10
1721128320000|2024-07-16 11:12:00|17092.69|17012.69|17091.58|17011.58|17092.69|17012.69|17091.52|17011.52|9
1721128330000|2024-07-16 11:12:10|17091.57|17011.57|17093.56|17013.56|17093.56|17013.56|17091.57|17011.57|10
1721128340000|2024-07-16 11:12:20|17093.98|17013.98|17099.8|17019.8|17099.8|17019.8|17093.98|17013.98|10
1721128350000|2024-07-16 11:12:30|17100.55|17020.55|17105.95|17025.95|17106.77|17026.77|17099.95|17019.95|10
1721128360000|2024-07-16 11:12:40|17105.83|17025.83|17108.77|17028.77|17109.01|17029.01|17104.57|17024.57|10
1721128370000|2024-07-16 11:12:50|17109.71|17029.71|17110.67|17030.67|17110.67|17030.67|17108.72|17028.72|10
1721128380000|2024-07-16 11:13:00|17110.9|17030.9|17111.66|17031.66|17111.66|17031.66|17110.53|17030.53|10
1721128390000|2024-07-16 11:13:10|17111.5|17031.5|17112.59|17032.59|17112.59|17032.59|17111.41|17031.41|10
1721128400000|2024-07-16 11:13:20|17112.13|17032.13|17112.62|17032.62|17112.62|17032.62|17111.98|17031.98|9
1721128410000|2024-07-16 11:13:30|17112.85|17032.85|17114.14|17034.14|17114.14|17034.14|17112.55|17032.55|10
1721128420000|2024-07-16 11:13:40|17114.17|17034.17|17114.9|17034.9|17114.93|17034.93|17114.17|17034.17|10
1721128430000|2024-07-16 11:13:50|17114.85|17034.85|17114.19|17034.19|17115.32|17035.32|17114.19|17034.19|9
1721128440000|2024-07-16 11:14:00|17114.39|17034.39|17114.92|17034.92|17114.92|17034.92|17113.83|17033.83|9
1721128450000|2024-07-16 11:14:10|17114.61|17034.61|17115.35|17035.35|17115.43|17035.43|17114.61|17034.61|10
1721128460000|2024-07-16 11:14:20|17115.27|17035.27|17114.27|17034.27|17115.29|17035.29|17114.26|17034.26|10
1721128470000|2024-07-16 11:14:30|17114.42|17034.42|17113.1|17033.1|17114.42|17034.42|17113.01|17033.01|10
1721128480000|2024-07-16 11:14:40|17113.14|17033.14|17113.97|17033.97|17114.39|17034.39|17112.79|17032.79|10
1721128490000|2024-07-16 11:14:50|17113.92|17033.92|17112.86|17032.86|17114.07|17034.07|17112.68|17032.68|10
1721128500000|2024-07-16 11:15:00|17112.79|17032.79|17110.28|17030.28|17112.95|17032.95|17110.28|17030.28|10
1721128510000|2024-07-16 11:15:10|17110.7|17030.7|17110.81|17030.81|17112.31|17032.31|17110.7|17030.7|10
1721128520000|2024-07-16 11:15:20|17110.74|17030.74|17111.9|17031.9|17111.96|17031.96|17110.71|17030.71|10
1721128530000|2024-07-16 11:15:30|17112.36|17032.36|17114.33|17034.33|17114.33|17034.33|17112.36|17032.36|10
1721128540000|2024-07-16 11:15:40|17114.17|17034.17|17112.54|17032.54|17114.35|17034.35|17112.54|17032.54|10
1721128550000|2024-07-16 11:15:50|17111.56|17031.56|17111.24|17031.24|17111.56|17031.56|17110.49|17030.49|9
1721128560000|2024-07-16 11:16:00|17111.1|17031.1|17111.79|17031.79|17111.79|17031.79|17110.99|17030.99|9
1721128570000|2024-07-16 11:16:10|17112.01|17032.01|17115.71|17035.71|17115.71|17035.71|17112.01|17032.01|10
1721128580000|2024-07-16 11:16:20|17117.18|17037.18|17123|17043|17123|17043|17117.18|17037.18|10
1721128590000|2024-07-16 11:16:30|17122.64|17042.64|17120.75|17040.75|17123.13|17043.13|17120.53|17040.53|10
1721128600000|2024-07-16 11:16:40|17120.9|17040.9|17119.95|17039.95|17121.39|17041.39|17119.86|17039.86|10
1721128610000|2024-07-16 11:16:50|17120.04|17040.04|17117.32|17037.32|17120.04|17040.04|17117.29|17037.29|10
1721128620000|2024-07-16 11:17:00|17117.2|17037.2|17117.47|17037.47|17118.49|17038.49|17117.11|17037.11|10
1721128630000|2024-07-16 11:17:10|17117.63|17037.63|17117.49|17037.49|17118.15|17038.15|17117.47|17037.47|10
1721128640000|2024-07-16 11:17:20|17116.94|17036.94|17115.13|17035.13|17116.94|17036.94|17115.11|17035.11|10
1721128650000|2024-07-16 11:17:30|17115.06|17035.06|17115.43|17035.43|17115.85|17035.85|17112.51|17032.51|9
1721128660000|2024-07-16 11:17:40|17116.45|17036.45|17119.53|17039.53|17120.13|17040.13|17116.45|17036.45|10
1721128670000|2024-07-16 11:17:50|17119.55|17039.55|17119.41|17039.41|17119.87|17039.87|17119.37|17039.37|10
1721128680000|2024-07-16 11:18:00|17119.46|17039.46|17116.73|17036.73|17119.86|17039.86|17116.73|17036.73|10
1721128690000|2024-07-16 11:18:10|17116.42|17036.42|17116.1|17036.1|17116.42|17036.42|17114.24|17034.24|10
1721128700000|2024-07-16 11:18:20|17115.36|17035.36|17112.85|17032.85|17115.36|17035.36|17112.85|17032.85|9
1721128710000|2024-07-16 11:18:30|17112.3|17032.3|17114.02|17034.02|17114.02|17034.02|17112.24|17032.24|10
1721128720000|2024-07-16 11:18:40|17113.97|17033.97|17115.44|17035.44|17115.78|17035.78|17113.97|17033.97|10
1721128730000|2024-07-16 11:18:50|17115.53|17035.53|17119.41|17039.41|17119.41|17039.41|17115.53|17035.53|10
1721128740000|2024-07-16 11:19:00|17119.53|17039.53|17121.23|17041.23|17121.23|17041.23|17119.53|17039.53|10
1721128750000|2024-07-16 11:19:10|17121.27|17041.27|17120.11|17040.11|17121.27|17041.27|17120.06|17040.06|9
1721128760000|2024-07-16 11:19:20|17119.99|17039.99|17120.3|17040.3|17120.3|17040.3|17119.78|17039.78|10
1721128770000|2024-07-16 11:19:30|17120.94|17040.94|17121.19|17041.19|17121.22|17041.22|17120.44|17040.44|10
1721128780000|2024-07-16 11:19:40|17121.2|17041.2|17123.97|17043.97|17123.97|17043.97|17121.02|17041.02|10
1721128790000|2024-07-16 11:19:50|17124|17044|17127.15|17047.15|17127.15|17047.15|17124|17044|10
1721128800000|2024-07-16 11:20:00|17127.42|17047.42|17131.54|17051.54|17131.54|17051.54|17127.42|17047.42|10
1721128810000|2024-07-16 11:20:10|17131.39|17051.39|17132|17052|17132.32|17052.32|17131.23|17051.23|10
1721128820000|2024-07-16 11:20:20|17131.09|17051.09|17131.86|17051.86|17131.86|17051.86|17130.85|17050.85|10
1721128830000|2024-07-16 11:20:30|17133.2|17053.2|17135.68|17055.68|17135.68|17055.68|17133.2|17053.2|10
1721128840000|2024-07-16 11:20:40|17135.64|17055.64|17136.5|17056.5|17136.5|17056.5|17134.43|17054.43|10
1721128850000|2024-07-16 11:20:50|17137.13|17057.13|17137.32|17057.32|17137.55|17057.55|17136.93|17056.93|10
1721128860000|2024-07-16 11:21:00|17137.21|17057.21|17137.71|17057.71|17138.3|17058.3|17137.21|17057.21|10
1721128870000|2024-07-16 11:21:10|17138.91|17058.91|17140.12|17060.12|17140.12|17060.12|17138.91|17058.91|10
1721128880000|2024-07-16 11:21:20|17140.36|17060.36|17141.21|17061.21|17141.21|17061.21|17140.19|17060.19|10
1721128890000|2024-07-16 11:21:30|17141.54|17061.54|17141.1|17061.1|17141.54|17061.54|17140.96|17060.96|10
1721128900000|2024-07-16 11:21:40|17140.89|17060.89|17141.79|17061.79|17142.92|17062.92|17140.83|17060.83|10
1721128910000|2024-07-16 11:21:50|17141.41|17061.41|17138.4|17058.4|17141.41|17061.41|17138.4|17058.4|10
1721128920000|2024-07-16 11:22:00|17138.52|17058.52|17138.93|17058.93|17138.93|17058.93|17138.18|17058.18|10
1721128930000|2024-07-16 11:22:10|17140.34|17060.34|17140.84|17060.84|17141.48|17061.48|17140.34|17060.34|9
1721128940000|2024-07-16 11:22:20|17140.92|17060.92|17143.12|17063.12|17143.12|17063.12|17140.34|17060.34|10
1721128950000|2024-07-16 11:22:30|17143.34|17063.34|17145.4|17065.4|17145.41|17065.41|17143.34|17063.34|10
1721128960000|2024-07-16 11:22:40|17145.62|17065.62|17155.72|17075.72|17155.72|17075.72|17145.62|17065.62|10
1721128970000|2024-07-16 11:22:50|17155.46|17075.46|17162.18|17082.18|17162.18|17082.18|17155.46|17075.46|10
1721128980000|2024-07-16 11:23:00|17162.78|17082.78|17163.57|17083.57|17165.34|17085.34|17162.78|17082.78|10
1721128990000|2024-07-16 11:23:10|17163.51|17083.51|17156.79|17076.79|17163.54|17083.54|17156.79|17076.79|10
1721129000000|2024-07-16 11:23:20|17157.42|17077.42|17155.69|17075.69|17157.42|17077.42|17155.13|17075.13|9
1721129010000|2024-07-16 11:23:30|17155.45|17075.45|17160.21|17080.21|17160.61|17080.61|17155.2|17075.2|10
1721129020000|2024-07-16 11:23:40|17160.38|17080.38|17161.05|17081.05|17161.06|17081.06|17160.12|17080.12|9
1721129030000|2024-07-16 11:23:50|17161.07|17081.07|17160.09|17080.09|17161.07|17081.07|17159.65|17079.65|10
1721129040000|2024-07-16 11:24:00|17158.59|17078.59|17159.34|17079.34|17159.34|17079.34|17158.55|17078.55|9
1721129050000|2024-07-16 11:24:10|17159.48|17079.48|17158.21|17078.21|17159.48|17079.48|17158.12|17078.12|10
1721129060000|2024-07-16 11:24:20|17158.17|17078.17|17153.72|17073.72|17158.17|17078.17|17153.57|17073.57|10
1721129070000|2024-07-16 11:24:30|17153.53|17073.53|17153.49|17073.49|17154|17074|17153.38|17073.38|10
1721129080000|2024-07-16 11:24:40|17154.49|17074.49|17155.5|17075.5|17155.55|17075.55|17154.49|17074.49|10
1721129090000|2024-07-16 11:24:50|17155.31|17075.31|17155.81|17075.81|17156|17076|17155.18|17075.18|9
1721129100000|2024-07-16 11:25:00|17155.97|17075.97|17155.82|17075.82|17156.64|17076.64|17155.46|17075.46|10
1721129110000|2024-07-16 11:25:10|17156.29|17076.29|17156.32|17076.32|17156.61|17076.61|17155.93|17075.93|10
1721129120000|2024-07-16 11:25:20|17155.68|17075.68|17155.26|17075.26|17155.68|17075.68|17155.13|17075.13|9
1721129130000|2024-07-16 11:25:30|17155.35|17075.35|17154.97|17074.97|17155.35|17075.35|17154.97|17074.97|10
1721129140000|2024-07-16 11:25:40|17154.94|17074.94|17155.23|17075.23|17155.37|17075.37|17154.94|17074.94|10
1721129150000|2024-07-16 11:25:50|17155.24|17075.24|17156.15|17076.15|17156.15|17076.15|17155.2|17075.2|10
1721129160000|2024-07-16 11:26:00|17156.21|17076.21|17155.79|17075.79|17156.35|17076.35|17155.74|17075.74|10
1721129170000|2024-07-16 11:26:10|17155.94|17075.94|17156.18|17076.18|17156.47|17076.47|17155.94|17075.94|10
1721129180000|2024-07-16 11:26:20|17156.16|17076.16|17154.71|17074.71|17156.16|17076.16|17154.68|17074.68|10
1721129190000|2024-07-16 11:26:30|17154.16|17074.16|17152.75|17072.75|17154.16|17074.16|17152.75|17072.75|9
1721129200000|2024-07-16 11:26:40|17151.17|17071.17|17149.91|17069.91|17151.17|17071.17|17149.75|17069.75|10
1721129210000|2024-07-16 11:26:50|17148.87|17068.87|17148.71|17068.71|17149.41|17069.41|17148.47|17068.47|10
1721129220000|2024-07-16 11:27:00|17150.79|17070.79|17158.04|17078.04|17158.04|17078.04|17150.79|17070.79|10
1721129230000|2024-07-16 11:27:10|17158.13|17078.13|17158.86|17078.86|17158.98|17078.98|17158.13|17078.13|10
1721129240000|2024-07-16 11:27:20|17159.59|17079.59|17162.62|17082.62|17162.62|17082.62|17159.59|17079.59|10
1721129250000|2024-07-16 11:27:30|17162.74|17082.74|17160.9|17080.9|17162.77|17082.77|17160.46|17080.46|10
1721129260000|2024-07-16 11:27:40|17160.71|17080.71|17159.32|17079.32|17160.71|17080.71|17159.32|17079.32|10
1721129270000|2024-07-16 11:27:50|17159.38|17079.38|17161.82|17081.82|17162|17082|17159.36|17079.36|9
1721129280000|2024-07-16 11:28:00|17161.79|17081.79|17162.36|17082.36|17162.8|17082.8|17161.51|17081.51|10
1721129290000|2024-07-16 11:28:10|17162.97|17082.97|17163.7|17083.7|17164.35|17084.35|17162.91|17082.91|10
1721129300000|2024-07-16 11:28:20|17163.21|17083.21|17163.45|17083.45|17163.45|17083.45|17162.81|17082.81|9
1721129310000|2024-07-16 11:28:30|17163.44|17083.44|17163.11|17083.11|17163.44|17083.44|17162.94|17082.94|10
1721129320000|2024-07-16 11:28:40|17163.07|17083.07|17164.51|17084.51|17164.51|17084.51|17163.07|17083.07|10
1721129330000|2024-07-16 11:28:50|17164.44|17084.44|17164.6|17084.6|17165.01|17085.01|17164.18|17084.18|10
1721129340000|2024-07-16 11:29:00|17164.23|17084.23|17163.76|17083.76|17164.23|17084.23|17163.38|17083.38|10
1721129350000|2024-07-16 11:29:10|17163.84|17083.84|17163.26|17083.26|17164.49|17084.49|17163.26|17083.26|10
1721129360000|2024-07-16 11:29:20|17163.23|17083.23|17161.92|17081.92|17163.48|17083.48|17161.92|17081.92|10
1721129370000|2024-07-16 11:29:30|17161.79|17081.79|17161.85|17081.85|17162.35|17082.35|17161.71|17081.71|10
1721129380000|2024-07-16 11:29:40|17161.86|17081.86|17162.24|17082.24|17162.24|17082.24|17161.37|17081.37|10
1721129390000|2024-07-16 11:29:50|17162.77|17082.77|17161.35|17081.35|17162.96|17082.96|17161.35|17081.35|10
1721129400000|2024-07-16 11:30:00|17161.01|17081.01|17159.88|17079.88|17161.01|17081.01|17159.54|17079.54|10
1721129410000|2024-07-16 11:30:10|17159.85|17079.85|17154.95|17074.95|17159.85|17079.85|17154.95|17074.95|10
1721129420000|2024-07-16 11:30:20|17154.58|17074.58|17150.7|17070.7|17154.58|17074.58|17150.58|17070.58|10
1721129430000|2024-07-16 11:30:30|17150.51|17070.51|17150.09|17070.09|17151.24|17071.24|17150.09|17070.09|10
1721129440000|2024-07-16 11:30:40|17150.48|17070.48|17149.49|17069.49|17150.52|17070.52|17149.49|17069.49|9
1721129450000|2024-07-16 11:30:50|17148.77|17068.77|17145.9|17065.9|17148.77|17068.77|17145.9|17065.9|10
1721129460000|2024-07-16 11:31:00|17146.07|17066.07|17145.9|17065.9|17146.94|17066.94|17145.73|17065.73|9
1721129470000|2024-07-16 11:31:10|17145.87|17065.87|17148.07|17068.07|17148.07|17068.07|17145.87|17065.87|10
1721129480000|2024-07-16 11:31:20|17148.3|17068.3|17148.2|17068.2|17149.08|17069.08|17147.68|17067.68|10
1721129490000|2024-07-16 11:31:30|17147.94|17067.94|17147.93|17067.93|17148.38|17068.38|17147.65|17067.65|10
1721129500000|2024-07-16 11:31:40|17147.9|17067.9|17147.49|17067.49|17147.9|17067.9|17147.14|17067.14|10
1721129510000|2024-07-16 11:31:50|17147.44|17067.44|17149.06|17069.06|17149.06|17069.06|17147.21|17067.21|10
1721129520000|2024-07-16 11:32:00|17149.21|17069.21|17148.35|17068.35|17149.96|17069.96|17148.35|17068.35|10
1721129530000|2024-07-16 11:32:10|17147.29|17067.29|17147.19|17067.19|17147.3|17067.3|17146.96|17066.96|10
1721129540000|2024-07-16 11:32:20|17147.08|17067.08|17149.89|17069.89|17149.89|17069.89|17147.08|17067.08|10
1721129550000|2024-07-16 11:32:30|17150|17070|17148.79|17068.79|17150|17070|17148.62|17068.62|10
1721129560000|2024-07-16 11:32:40|17148.74|17068.74|17148.12|17068.12|17148.74|17068.74|17148.12|17068.12|10
1721129570000|2024-07-16 11:32:50|17147.99|17067.99|17147.46|17067.46|17147.99|17067.99|17147.41|17067.41|10
1721129580000|2024-07-16 11:33:00|17147.5|17067.5|17146.87|17066.87|17147.5|17067.5|17146.87|17066.87|9
1721129590000|2024-07-16 11:33:10|17146.64|17066.64|17145.83|17065.83|17146.64|17066.64|17145.83|17065.83|10
1721129600000|2024-07-16 11:33:20|17145.69|17065.69|17146.44|17066.44|17146.92|17066.92|17145.69|17065.69|10
1721129610000|2024-07-16 11:33:30|17145.93|17065.93|17144.35|17064.35|17146.23|17066.23|17144.35|17064.35|9
1721129620000|2024-07-16 11:33:40|17144.31|17064.31|17145.36|17065.36|17145.38|17065.38|17144.28|17064.28|10
1721129630000|2024-07-16 11:33:50|17145.27|17065.27|17145.01|17065.01|17145.58|17065.58|17145.01|17065.01|10
1721129640000|2024-07-16 11:34:00|17144.89|17064.89|17144.61|17064.61|17144.89|17064.89|17144.45|17064.45|10
1721129650000|2024-07-16 11:34:10|17144.37|17064.37|17144.41|17064.41|17145.38|17065.38|17144.17|17064.17|10
1721129660000|2024-07-16 11:34:20|17144.38|17064.38|17142.83|17062.83|17144.38|17064.38|17142.83|17062.83|10
1721129670000|2024-07-16 11:34:30|17142.72|17062.72|17141.21|17061.21|17142.8|17062.8|17141.21|17061.21|10
1721129680000|2024-07-16 11:34:40|17141.26|17061.26|17139.55|17059.55|17141.29|17061.29|17139.55|17059.55|9
1721129690000|2024-07-16 11:34:50|17139.2|17059.2|17140.88|17060.88|17140.88|17060.88|17139.2|17059.2|10
1721129700000|2024-07-16 11:35:00|17141.89|17061.89|17149.6|17069.6|17149.6|17069.6|17141.89|17061.89|10
1721129710000|2024-07-16 11:35:10|17149.81|17069.81|17148.79|17068.79|17149.88|17069.88|17148.79|17068.79|10
1721129720000|2024-07-16 11:35:20|17148.66|17068.66|17149.37|17069.37|17149.37|17069.37|17147.99|17067.99|9
1721129730000|2024-07-16 11:35:30|17148.92|17068.92|17148.6|17068.6|17149.08|17069.08|17148.6|17068.6|10
1721129740000|2024-07-16 11:35:40|17148.47|17068.47|17149.02|17069.02|17149.02|17069.02|17147.96|17067.96|10
1721129750000|2024-07-16 11:35:50|17148.98|17068.98|17147.32|17067.32|17148.98|17068.98|17147.32|17067.32|10
1721129760000|2024-07-16 11:36:00|17147.13|17067.13|17143.14|17063.14|17147.13|17067.13|17143.14|17063.14|10
1721129770000|2024-07-16 11:36:10|17139.29|17059.29|17139.45|17059.45|17139.79|17059.79|17138.74|17058.74|9
1721129780000|2024-07-16 11:36:20|17139.56|17059.56|17138.96|17058.96|17139.56|17059.56|17138.95|17058.95|10
1721129790000|2024-07-16 11:36:30|17137.5|17057.5|17132.95|17052.95|17137.5|17057.5|17132.05|17052.05|10
1721129800000|2024-07-16 11:36:40|17133.34|17053.34|17130.65|17050.65|17133.64|17053.64|17130.65|17050.65|10
1721129810000|2024-07-16 11:36:50|17130.45|17050.45|17129.39|17049.39|17130.48|17050.48|17129.38|17049.38|10
1721129820000|2024-07-16 11:37:00|17129.41|17049.41|17128.66|17048.66|17130.01|17050.01|17128.66|17048.66|10
1721129830000|2024-07-16 11:37:10|17125.21|17045.21|17118.84|17038.84|17125.21|17045.21|17118.84|17038.84|10
1721129840000|2024-07-16 11:37:20|17118.71|17038.71|17117.05|17037.05|17118.71|17038.71|17115.92|17035.92|10
1721129850000|2024-07-16 11:37:30|17117.53|17037.53|17117.61|17037.61|17117.69|17037.69|17116.87|17036.87|10
1721129860000|2024-07-16 11:37:40|17117.88|17037.88|17118.21|17038.21|17118.21|17038.21|17117.67|17037.67|10
1721129870000|2024-07-16 11:37:50|17118.22|17038.22|17118.95|17038.95|17118.95|17038.95|17117.96|17037.96|10
1721129880000|2024-07-16 11:38:00|17119.39|17039.39|17124.38|17044.38|17124.38|17044.38|17119.39|17039.39|10
1721129890000|2024-07-16 11:38:10|17124.51|17044.51|17124.88|17044.88|17125.41|17045.41|17124.36|17044.36|10
1721129900000|2024-07-16 11:38:20|17124.84|17044.84|17125.33|17045.33|17125.36|17045.36|17124.16|17044.16|10
1721129910000|2024-07-16 11:38:30|17124.77|17044.77|17124.74|17044.74|17125.53|17045.53|17124.74|17044.74|10
1721129920000|2024-07-16 11:38:40|17124.7|17044.7|17126.69|17046.69|17126.69|17046.69|17124.7|17044.7|10
1721129930000|2024-07-16 11:38:50|17127.1|17047.1|17127.5|17047.5|17127.58|17047.58|17127.06|17047.06|8
1721129940000|2024-07-16 11:39:00|17127.23|17047.23|17128.22|17048.22|17128.22|17048.22|17127.23|17047.23|10
1721129950000|2024-07-16 11:39:10|17128.28|17048.28|17129.28|17049.28|17129.28|17049.28|17128.28|17048.28|10
1721129960000|2024-07-16 11:39:20|17129.51|17049.51|17130.07|17050.07|17130.2|17050.2|17129.51|17049.51|8
1721129970000|2024-07-16 11:39:30|17129.97|17049.97|17132.43|17052.43|17132.43|17052.43|17129.97|17049.97|10
1721129980000|2024-07-16 11:39:40|17132.23|17052.23|17132.18|17052.18|17132.59|17052.59|17132.18|17052.18|10
1721129990000|2024-07-16 11:39:50|17132.19|17052.19|17132.42|17052.42|17132.42|17052.42|17131.79|17051.79|10
1721130000000|2024-07-16 11:40:00|17132.72|17052.72|17132.01|17052.01|17133.05|17053.05|17132.01|17052.01|9
1721130010000|2024-07-16 11:40:10|17130.75|17050.75|17130.42|17050.42|17130.75|17050.75|17129.16|17049.16|10
1721130020000|2024-07-16 11:40:20|17131.55|17051.55|17136.47|17056.47|17136.47|17056.47|17131.55|17051.55|10
1721130030000|2024-07-16 11:40:30|17136.83|17056.83|17145.67|17065.67|17145.79|17065.79|17136.83|17056.83|10
1721130040000|2024-07-16 11:40:40|17145.71|17065.71|17148.59|17068.59|17148.59|17068.59|17145.71|17065.71|10
1721130050000|2024-07-16 11:40:50|17148.61|17068.61|17148.02|17068.02|17148.66|17068.66|17148.02|17068.02|8
1721130060000|2024-07-16 11:41:00|17148.17|17068.17|17151.07|17071.07|17151.07|17071.07|17148.17|17068.17|10
1721130070000|2024-07-16 11:41:10|17150.87|17070.87|17151.01|17071.01|17151.01|17071.01|17149.78|17069.78|10
1721130080000|2024-07-16 11:41:20|17151.12|17071.12|17156.46|17076.46|17156.46|17076.46|17151.12|17071.12|10
1721130090000|2024-07-16 11:41:30|17156.52|17076.52|17157.41|17077.41|17157.92|17077.92|17156.42|17076.42|10
1721130100000|2024-07-16 11:41:40|17157.32|17077.32|17160.61|17080.61|17160.61|17080.61|17157.32|17077.32|10
1721130110000|2024-07-16 11:41:50|17160.77|17080.77|17161.78|17081.78|17161.78|17081.78|17160.2|17080.2|10
1721130120000|2024-07-16 11:42:00|17161.7|17081.7|17162.39|17082.39|17162.52|17082.52|17161.59|17081.59|10
1721130130000|2024-07-16 11:42:10|17162.58|17082.58|17164.14|17084.14|17164.14|17084.14|17162.58|17082.58|10
1721130140000|2024-07-16 11:42:20|17164.13|17084.13|17163.96|17083.96|17164.18|17084.18|17163.46|17083.46|10
1721130150000|2024-07-16 11:42:30|17163.79|17083.79|17164.42|17084.42|17164.45|17084.45|17163.65|17083.65|9
1721130160000|2024-07-16 11:42:40|17164.41|17084.41|17165.29|17085.29|17165.29|17085.29|17164.41|17084.41|10
1721130170000|2024-07-16 11:42:50|17165.3|17085.3|17169.04|17089.04|17169.27|17089.27|17165.3|17085.3|10
1721130180000|2024-07-16 11:43:00|17168.7|17088.7|17167.44|17087.44|17168.8|17088.8|17167.44|17087.44|10
1721130190000|2024-07-16 11:43:10|17167.45|17087.45|17165.63|17085.63|17167.45|17087.45|17165.36|17085.36|10
1721130200000|2024-07-16 11:43:20|17165.6|17085.6|17166.17|17086.17|17166.17|17086.17|17165.6|17085.6|9
1721130210000|2024-07-16 11:43:30|17166.21|17086.21|17165.38|17085.38|17166.21|17086.21|17165.34|17085.34|10
1721130220000|2024-07-16 11:43:40|17165.16|17085.16|17164.57|17084.57|17165.17|17085.17|17164.57|17084.57|8
1721130230000|2024-07-16 11:43:50|17164.43|17084.43|17163.5|17083.5|17164.61|17084.61|17163.5|17083.5|10
1721130240000|2024-07-16 11:44:00|17163.55|17083.55|17163.46|17083.46|17163.55|17083.55|17162.99|17082.99|9
1721130250000|2024-07-16 11:44:10|17163.13|17083.13|17165.07|17085.07|17165.07|17085.07|17163.05|17083.05|9
1721130260000|2024-07-16 11:44:20|17165.25|17085.25|17167.44|17087.44|17167.44|17087.44|17165.25|17085.25|10
1721130270000|2024-07-16 11:44:30|17168.37|17088.37|17169.66|17089.66|17169.66|17089.66|17168.37|17088.37|10
1721130280000|2024-07-16 11:44:40|17169.64|17089.64|17170.63|17090.63|17170.75|17090.75|17169.64|17089.64|10
1721130290000|2024-07-16 11:44:50|17170.66|17090.66|17170.22|17090.22|17170.75|17090.75|17170.16|17090.16|10
1721130300000|2024-07-16 11:45:00|17170.19|17090.19|17169.93|17089.93|17170.35|17090.35|17169.7|17089.7|10
1721130310000|2024-07-16 11:45:10|17169.84|17089.84|17169.74|17089.74|17169.99|17089.99|17169.61|17089.61|10
1721130320000|2024-07-16 11:45:20|17169.4|17089.4|17169.4|17089.4|17169.95|17089.95|17169.28|17089.28|10
1721130330000|2024-07-16 11:45:30|17169.58|17089.58|17172.09|17092.09|17172.09|17092.09|17168.9|17088.9|10
1721130340000|2024-07-16 11:45:40|17172.3|17092.3|17172.43|17092.43|17172.55|17092.55|17172.03|17092.03|10
1721130350000|2024-07-16 11:45:50|17172.38|17092.38|17176.06|17096.06|17176.06|17096.06|17172.38|17092.38|10
1721130360000|2024-07-16 11:46:00|17175.85|17095.85|17178.23|17098.23|17178.96|17098.96|17175.7|17095.7|10
1721130370000|2024-07-16 11:46:10|17180.49|17100.49|17182.86|17102.86|17183.22|17103.22|17180.49|17100.49|10
1721130380000|2024-07-16 11:46:20|17183.08|17103.08|17183.67|17103.67|17183.85|17103.85|17183.08|17103.08|10
1721130390000|2024-07-16 11:46:30|17184.09|17104.09|17182.21|17102.21|17184.09|17104.09|17182.21|17102.21|10
1721130400000|2024-07-16 11:46:40|17182.01|17102.01|17181.42|17101.42|17182.01|17102.01|17180.34|17100.34|10
1721130410000|2024-07-16 11:46:50|17181.54|17101.54|17182.41|17102.41|17182.5|17102.5|17181.54|17101.54|10
1721130420000|2024-07-16 11:47:00|17182.6|17102.6|17184.64|17104.64|17184.64|17104.64|17182.6|17102.6|10
1721130430000|2024-07-16 11:47:10|17184.74|17104.74|17186.31|17106.31|17186.79|17106.79|17184.72|17104.72|10
1721130440000|2024-07-16 11:47:20|17186.6|17106.6|17186.82|17106.82|17187.6|17107.6|17186.6|17106.6|10
1721130450000|2024-07-16 11:47:30|17186.81|17106.81|17185.98|17105.98|17186.97|17106.97|17185.98|17105.98|10
1721130460000|2024-07-16 11:47:40|17185.97|17105.97|17183.58|17103.58|17186.37|17106.37|17183.58|17103.58|10
1721130470000|2024-07-16 11:47:50|17183.7|17103.7|17183.3|17103.3|17184.51|17104.51|17183.3|17103.3|10
1721130480000|2024-07-16 11:48:00|17183.11|17103.11|17185.37|17105.37|17185.51|17105.51|17183.11|17103.11|10
1721130490000|2024-07-16 11:48:10|17185.26|17105.26|17185.73|17105.73|17186.18|17106.18|17185.26|17105.26|8
1721130500000|2024-07-16 11:48:20|17185.52|17105.52|17184.75|17104.75|17185.52|17105.52|17184.75|17104.75|10
1721130510000|2024-07-16 11:48:30|17184.69|17104.69|17184.49|17104.49|17184.92|17104.92|17183.62|17103.62|10
1721130520000|2024-07-16 11:48:40|17184.27|17104.27|17181.31|17101.31|17184.27|17104.27|17181.31|17101.31|10
1721130530000|2024-07-16 11:48:50|17181.65|17101.65|17178.97|17098.97|17181.65|17101.65|17178.97|17098.97|10
1721130540000|2024-07-16 11:49:00|17178.77|17098.77|17178.87|17098.87|17178.87|17098.87|17176.69|17096.69|9
1721130550000|2024-07-16 11:49:10|17179.15|17099.15|17180.65|17100.65|17180.65|17100.65|17179.15|17099.15|9
1721130560000|2024-07-16 11:49:20|17180.56|17100.56|17180.71|17100.71|17181.27|17101.27|17180.52|17100.52|10
1721130570000|2024-07-16 11:49:30|17180.51|17100.51|17178.39|17098.39|17180.51|17100.51|17178.39|17098.39|10
1721130580000|2024-07-16 11:49:40|17178.24|17098.24|17175.44|17095.44|17178.24|17098.24|17175.44|17095.44|10
1721130590000|2024-07-16 11:49:50|17174.54|17094.54|17172.21|17092.21|17174.54|17094.54|17172.07|17092.07|10
1721130600000|2024-07-16 11:50:00|17172.68|17092.68|17174.67|17094.67|17174.67|17094.67|17172.52|17092.52|10
1721130610000|2024-07-16 11:50:10|17174.61|17094.61|17173.42|17093.42|17174.61|17094.61|17173.42|17093.42|10
1721130620000|2024-07-16 11:50:20|17173.16|17093.16|17171.5|17091.5|17173.16|17093.16|17171.5|17091.5|9
1721130630000|2024-07-16 11:50:30|17170.96|17090.96|17169.37|17089.37|17170.96|17090.96|17169.37|17089.37|9
1721130640000|2024-07-16 11:50:40|17169.36|17089.36|17168.9|17088.9|17169.36|17089.36|17168.85|17088.85|10
1721130650000|2024-07-16 11:50:50|17168.99|17088.99|17169.17|17089.17|17169.17|17089.17|17168.73|17088.73|10
1721130660000|2024-07-16 11:51:00|17169.24|17089.24|17169.51|17089.51|17169.75|17089.75|17169|17089|10
1721130670000|2024-07-16 11:51:10|17169.59|17089.59|17167.37|17087.37|17169.59|17089.59|17167.37|17087.37|9
1721130680000|2024-07-16 11:51:20|17167.15|17087.15|17166.85|17086.85|17167.15|17087.15|17166.67|17086.67|10
1721130690000|2024-07-16 11:51:30|17166.92|17086.92|17166.79|17086.79|17167|17087|17166.75|17086.75|10
1721130700000|2024-07-16 11:51:40|17166.86|17086.86|17166.47|17086.47|17166.96|17086.96|17166.47|17086.47|9
1721130710000|2024-07-16 11:51:50|17166.48|17086.48|17166.04|17086.04|17166.48|17086.48|17165.7|17085.7|8
1721130720000|2024-07-16 11:52:00|17165.9|17085.9|17164.02|17084.02|17165.9|17085.9|17164.01|17084.01|10
1721130730000|2024-07-16 11:52:10|17163.91|17083.91|17161.67|17081.67|17163.91|17083.91|17161.67|17081.67|10
1721130740000|2024-07-16 11:52:20|17161.11|17081.11|17163.12|17083.12|17163.12|17083.12|17160.84|17080.84|10
1721130750000|2024-07-16 11:52:30|17163.18|17083.18|17162.22|17082.22|17163.23|17083.23|17162.22|17082.22|10
1721130760000|2024-07-16 11:52:40|17162.26|17082.26|17161.35|17081.35|17162.83|17082.83|17160.76|17080.76|9
1721130770000|2024-07-16 11:52:50|17161.5|17081.5|17161.34|17081.34|17161.5|17081.5|17160.79|17080.79|10
1721130780000|2024-07-16 11:53:00|17161.38|17081.38|17160.79|17080.79|17161.38|17081.38|17160.79|17080.79|9
1721130790000|2024-07-16 11:53:10|17160.62|17080.62|17161.8|17081.8|17161.8|17081.8|17160.31|17080.31|10
1721130800000|2024-07-16 11:53:20|17161.99|17081.99|17157|17077|17162.15|17082.15|17157|17077|10
1721130810000|2024-07-16 11:53:30|17156.32|17076.32|17154.82|17074.82|17156.32|17076.32|17154.82|17074.82|9
1721130820000|2024-07-16 11:53:40|17154.85|17074.85|17152.88|17072.88|17154.85|17074.85|17152.88|17072.88|10
1721130830000|2024-07-16 11:53:50|17153.25|17073.25|17153.96|17073.96|17153.96|17073.96|17153.24|17073.24|9
1721130840000|2024-07-16 11:54:00|17153.98|17073.98|17154.11|17074.11|17154.11|17074.11|17153.62|17073.62|10
1721130850000|2024-07-16 11:54:10|17154.17|17074.17|17154.33|17074.33|17154.35|17074.35|17154.13|17074.13|10
1721130860000|2024-07-16 11:54:20|17154.28|17074.28|17154.04|17074.04|17154.78|17074.78|17153.45|17073.45|10
1721130870000|2024-07-16 11:54:30|17154.29|17074.29|17154.38|17074.38|17154.48|17074.48|17154.19|17074.19|9
1721130880000|2024-07-16 11:54:40|17154.44|17074.44|17154.8|17074.8|17154.8|17074.8|17154.39|17074.39|9
1721130890000|2024-07-16 11:54:50|17154.81|17074.81|17154.97|17074.97|17155.21|17075.21|17154.81|17074.81|10
1721130900000|2024-07-16 11:55:00|17155.02|17075.02|17154.07|17074.07|17155.02|17075.02|17153.85|17073.85|9
1721130910000|2024-07-16 11:55:10|17154.1|17074.1|17153.83|17073.83|17154.15|17074.15|17153.81|17073.81|10
1721130920000|2024-07-16 11:55:20|17153.95|17073.95|17153.94|17073.94|17153.95|17073.95|17153.51|17073.51|8
1721130930000|2024-07-16 11:55:30|17154.23|17074.23|17155.63|17075.63|17155.63|17075.63|17154.07|17074.07|8
1721130940000|2024-07-16 11:55:40|17155.8|17075.8|17154.13|17074.13|17156.05|17076.05|17153.71|17073.71|10
1721130950000|2024-07-16 11:55:50|17154.08|17074.08|17157.4|17077.4|17157.4|17077.4|17154.08|17074.08|10
1721130960000|2024-07-16 11:56:00|17157.22|17077.22|17161.67|17081.67|17161.67|17081.67|17157.22|17077.22|10
1721130970000|2024-07-16 11:56:10|17162.55|17082.55|17163.37|17083.37|17163.63|17083.63|17162.55|17082.55|10
1721130980000|2024-07-16 11:56:20|17163.48|17083.48|17163.55|17083.55|17163.55|17083.55|17163.32|17083.32|9
1721130990000|2024-07-16 11:56:30|17163.58|17083.58|17163.6|17083.6|17163.67|17083.67|17163.12|17083.12|10
1721131000000|2024-07-16 11:56:40|17162.71|17082.71|17163.05|17083.05|17163.05|17083.05|17162.37|17082.37|10
1721131010000|2024-07-16 11:56:50|17163|17083|17166.7|17086.7|17166.73|17086.73|17162.7|17082.7|10
1721131020000|2024-07-16 11:57:00|17166.68|17086.68|17166.09|17086.09|17166.92|17086.92|17166|17086|9
1721131030000|2024-07-16 11:57:10|17166.08|17086.08|17167.25|17087.25|17167.25|17087.25|17166.08|17086.08|10
1721131040000|2024-07-16 11:57:20|17167.27|17087.27|17167.62|17087.62|17167.98|17087.98|17167.27|17087.27|10
1721131050000|2024-07-16 11:57:30|17167.66|17087.66|17166.71|17086.71|17167.73|17087.73|17166.71|17086.71|9
1721131060000|2024-07-16 11:57:40|17166.68|17086.68|17165.07|17085.07|17166.73|17086.73|17165.07|17085.07|9
1721131070000|2024-07-16 11:57:50|17165.03|17085.03|17163.7|17083.7|17165.25|17085.25|17163.65|17083.65|9
1721131080000|2024-07-16 11:58:00|17163.65|17083.65|17163.49|17083.49|17163.65|17083.65|17162.79|17082.79|10
1721131090000|2024-07-16 11:58:10|17163.43|17083.43|17164.28|17084.28|17164.28|17084.28|17163.09|17083.09|10
1721131100000|2024-07-16 11:58:20|17164.21|17084.21|17165.33|17085.33|17165.65|17085.65|17164.03|17084.03|10
1721131110000|2024-07-16 11:58:30|17165.06|17085.06|17163.81|17083.81|17165.06|17085.06|17163.81|17083.81|8
1721131120000|2024-07-16 11:58:40|17163.75|17083.75|17163.2|17083.2|17163.75|17083.75|17162.82|17082.82|10
1721131130000|2024-07-16 11:58:50|17163.6|17083.6|17165.59|17085.59|17165.59|17085.59|17163.6|17083.6|10
1721131140000|2024-07-16 11:59:00|17165.56|17085.56|17167.31|17087.31|17167.31|17087.31|17165.56|17085.56|10
1721131150000|2024-07-16 11:59:10|17167.36|17087.36|17167.46|17087.46|17167.46|17087.46|17167.18|17087.18|9
1721131160000|2024-07-16 11:59:20|17167.47|17087.47|17168.58|17088.58|17168.72|17088.72|17167.45|17087.45|8
1721131170000|2024-07-16 11:59:30|17168.41|17088.41|17168.99|17088.99|17169.13|17089.13|17168.41|17088.41|8
1721131180000|2024-07-16 11:59:40|17168.96|17088.96|17169.07|17089.07|17169.17|17089.17|17168.8|17088.8|10
1721131190000|2024-07-16 11:59:50|17169.03|17089.03|17169.05|17089.05|17169.35|17089.35|17168.73|17088.73|10
1721131200000|2024-07-16 12:00:00|17169.39|17089.39|17173.25|17093.25|17173.51|17093.51|17169.39|17089.39|10
1721131210000|2024-07-16 12:00:10|17173.11|17093.11|17176.26|17096.26|17176.65|17096.65|17173.11|17093.11|10
1721131220000|2024-07-16 12:00:20|17176.67|17096.67|17175.95|17095.95|17176.83|17096.83|17175.83|17095.83|10
1721131230000|2024-07-16 12:00:30|17176.13|17096.13|17178.11|17098.11|17178.84|17098.84|17176.12|17096.12|10
1721131240000|2024-07-16 12:00:40|17177.95|17097.95|17175.79|17095.79|17178.01|17098.01|17175.79|17095.79|10
1721131250000|2024-07-16 12:00:50|17175.81|17095.81|17177.49|17097.49|17177.49|17097.49|17175.41|17095.41|10
1721131260000|2024-07-16 12:01:00|17177.31|17097.31|17176.16|17096.16|17177.5|17097.5|17176.16|17096.16|10
1721131270000|2024-07-16 12:01:10|17175.97|17095.97|17176.63|17096.63|17176.65|17096.65|17175.04|17095.04|10
1721131280000|2024-07-16 12:01:20|17177.17|17097.17|17179.74|17099.74|17179.79|17099.79|17177.17|17097.17|10
1721131290000|2024-07-16 12:01:30|17179.77|17099.77|17178.44|17098.44|17180.82|17100.82|17178.44|17098.44|10
1721131300000|2024-07-16 12:01:40|17178.54|17098.54|17177.78|17097.78|17178.54|17098.54|17177.78|17097.78|10
1721131310000|2024-07-16 12:01:50|17180.11|17100.11|17180.36|17100.36|17180.36|17100.36|17179.2|17099.2|10
1721131320000|2024-07-16 12:02:00|17180.12|17100.12|17179.99|17099.99|17180.55|17100.55|17178.98|17098.98|10
1721131330000|2024-07-16 12:02:10|17180.15|17100.15|17180.83|17100.83|17181.36|17101.36|17180.15|17100.15|10
1721131340000|2024-07-16 12:02:20|17180.92|17100.92|17183.15|17103.15|17183.15|17103.15|17180.92|17100.92|10
1721131350000|2024-07-16 12:02:30|17184.08|17104.08|17185.74|17105.74|17185.79|17105.79|17184.08|17104.08|9
1721131360000|2024-07-16 12:02:40|17185.66|17105.66|17187.07|17107.07|17188.22|17108.22|17185.45|17105.45|10
1721131370000|2024-07-16 12:02:50|17187|17107|17189.14|17109.14|17189.14|17109.14|17186.42|17106.42|10
1721131380000|2024-07-16 12:03:00|17189.67|17109.67|17187.05|17107.05|17189.67|17109.67|17187.05|17107.05|10
1721131390000|2024-07-16 12:03:10|17187.19|17107.19|17187.79|17107.79|17187.79|17107.79|17186.96|17106.96|10
1721131400000|2024-07-16 12:03:20|17186.77|17106.77|17185.3|17105.3|17187.37|17107.37|17185.3|17105.3|10
1721131410000|2024-07-16 12:03:30|17185.05|17105.05|17185.39|17105.39|17186.1|17106.1|17185.05|17105.05|10
1721131420000|2024-07-16 12:03:40|17184.83|17104.83|17180.19|17100.19|17185.16|17105.16|17180.19|17100.19|10
1721131430000|2024-07-16 12:03:50|17179.87|17099.87|17178.92|17098.92|17179.87|17099.87|17178.04|17098.04|9
1721131440000|2024-07-16 12:04:00|17178.83|17098.83|17177.66|17097.66|17179.32|17099.32|17177.66|17097.66|10
1721131450000|2024-07-16 12:04:10|17177.57|17097.57|17173.58|17093.58|17177.57|17097.57|17173.58|17093.58|10
1721131460000|2024-07-16 12:04:20|17170.41|17090.41|17167.29|17087.29|17170.87|17090.87|17167.29|17087.29|10
1721131470000|2024-07-16 12:04:30|17166.39|17086.39|17167.29|17087.29|17167.29|17087.29|17165.63|17085.63|10
1721131480000|2024-07-16 12:04:40|17167.69|17087.69|17170.64|17090.64|17170.93|17090.93|17167.69|17087.69|10
1721131490000|2024-07-16 12:04:50|17171.28|17091.28|17170.3|17090.3|17172.27|17092.27|17170.3|17090.3|9
1721131500000|2024-07-16 12:05:00|17171.5|17091.5|17171.41|17091.41|17171.87|17091.87|17171.33|17091.33|10
1721131510000|2024-07-16 12:05:10|17171.63|17091.63|17171.66|17091.66|17171.66|17091.66|17171.07|17091.07|10
1721131520000|2024-07-16 12:05:20|17171.67|17091.67|17168.1|17088.1|17171.67|17091.67|17167.77|17087.77|10
1721131530000|2024-07-16 12:05:30|17168.07|17088.07|17167.38|17087.38|17168.07|17088.07|17166.81|17086.81|9
1721131540000|2024-07-16 12:05:40|17168.07|17088.07|17167.89|17087.89|17168.7|17088.7|17167.74|17087.74|10
1721131550000|2024-07-16 12:05:50|17168.29|17088.29|17166.68|17086.68|17168.4|17088.4|17166.68|17086.68|9
1721131560000|2024-07-16 12:06:00|17166.64|17086.64|17165.47|17085.47|17166.64|17086.64|17164.97|17084.97|10
1721131570000|2024-07-16 12:06:10|17164.67|17084.67|17163.21|17083.21|17164.67|17084.67|17162.93|17082.93|10
1721131580000|2024-07-16 12:06:20|17162.9|17082.9|17162.13|17082.13|17162.9|17082.9|17162.13|17082.13|10
1721131590000|2024-07-16 12:06:30|17161.07|17081.07|17160.45|17080.45|17161.71|17081.71|17160.45|17080.45|10
1721131600000|2024-07-16 12:06:40|17160.5|17080.5|17160.83|17080.83|17161.09|17081.09|17160.5|17080.5|10
1721131610000|2024-07-16 12:06:50|17159.79|17079.79|17160.06|17080.06|17160.06|17080.06|17159.66|17079.66|9
1721131620000|2024-07-16 12:07:00|17160.5|17080.5|17160.83|17080.83|17160.83|17080.83|17159.87|17079.87|8
1721131630000|2024-07-16 12:07:10|17161.31|17081.31|17162.63|17082.63|17163.23|17083.23|17161.31|17081.31|10
1721131640000|2024-07-16 12:07:20|17162.83|17082.83|17162.8|17082.8|17163.35|17083.35|17162.8|17082.8|9
1721131650000|2024-07-16 12:07:30|17162.58|17082.58|17161.09|17081.09|17162.58|17082.58|17161.09|17081.09|10
1721131660000|2024-07-16 12:07:40|17160.89|17080.89|17159.05|17079.05|17160.89|17080.89|17159.05|17079.05|9
1721131670000|2024-07-16 12:07:50|17158.96|17078.96|17149.9|17069.9|17159.1|17079.1|17149.9|17069.9|10
1721131680000|2024-07-16 12:08:00|17148.32|17068.32|17143.48|17063.48|17148.32|17068.32|17143.48|17063.48|10
1721131690000|2024-07-16 12:08:10|17143.27|17063.27|17139.32|17059.32|17143.27|17063.27|17139.32|17059.32|10
1721131700000|2024-07-16 12:08:20|17139.51|17059.51|17139.74|17059.74|17139.94|17059.94|17139.16|17059.16|10
1721131710000|2024-07-16 12:08:30|17139.75|17059.75|17140.27|17060.27|17141.28|17061.28|17139.75|17059.75|10
1721131720000|2024-07-16 12:08:40|17140.1|17060.1|17141.8|17061.8|17141.85|17061.85|17139.77|17059.77|10
1721131730000|2024-07-16 12:08:50|17141.55|17061.55|17141.25|17061.25|17141.56|17061.56|17141.25|17061.25|10
1721131740000|2024-07-16 12:09:00|17141.3|17061.3|17143.47|17063.47|17143.47|17063.47|17141.3|17061.3|10
1721131750000|2024-07-16 12:09:10|17143.37|17063.37|17145.45|17065.45|17145.45|17065.45|17143.26|17063.26|10
1721131760000|2024-07-16 12:09:20|17145.88|17065.88|17146.21|17066.21|17146.56|17066.56|17145.88|17065.88|10
1721131770000|2024-07-16 12:09:30|17146.11|17066.11|17147.87|17067.87|17147.87|17067.87|17146.11|17066.11|10
1721131780000|2024-07-16 12:09:40|17149.28|17069.28|17151.93|17071.93|17151.93|17071.93|17149.28|17069.28|9
1721131790000|2024-07-16 12:09:50|17152.75|17072.75|17152.39|17072.39|17152.75|17072.75|17152.29|17072.29|10
1721131800000|2024-07-16 12:10:00|17152.46|17072.46|17152.63|17072.63|17152.93|17072.93|17151.01|17071.01|10
1721131810000|2024-07-16 12:10:10|17152.96|17072.96|17154.21|17074.21|17154.34|17074.34|17152.87|17072.87|10
1721131820000|2024-07-16 12:10:20|17154.82|17074.82|17153.66|17073.66|17155.93|17075.93|17153.66|17073.66|10
1721131830000|2024-07-16 12:10:30|17152.74|17072.74|17153.62|17073.62|17153.62|17073.62|17152.2|17072.2|10
1721131840000|2024-07-16 12:10:40|17153.54|17073.54|17152.23|17072.23|17153.54|17073.54|17152.23|17072.23|10
1721131850000|2024-07-16 12:10:50|17152.05|17072.05|17148.94|17068.94|17152.05|17072.05|17148.94|17068.94|10
1721131860000|2024-07-16 12:11:00|17148.84|17068.84|17150.19|17070.19|17150.19|17070.19|17148.84|17068.84|9
1721131870000|2024-07-16 12:11:10|17149.8|17069.8|17149.85|17069.85|17149.89|17069.89|17149.58|17069.58|9
1721131880000|2024-07-16 12:11:20|17149.69|17069.69|17147.65|17067.65|17149.69|17069.69|17147.65|17067.65|9
1721131890000|2024-07-16 12:11:30|17147.49|17067.49|17143.8|17063.8|17147.49|17067.49|17143.78|17063.78|10
1721131900000|2024-07-16 12:11:40|17143.3|17063.3|17140.06|17060.06|17143.37|17063.37|17140.06|17060.06|10
1721131910000|2024-07-16 12:11:50|17140.5|17060.5|17140.64|17060.64|17141.06|17061.06|17140.21|17060.21|10
1721131920000|2024-07-16 12:12:00|17140.56|17060.56|17139.09|17059.09|17140.68|17060.68|17138.89|17058.89|10
1721131930000|2024-07-16 12:12:10|17139.28|17059.28|17136.72|17056.72|17139.29|17059.29|17136.72|17056.72|9
1721131940000|2024-07-16 12:12:20|17136.64|17056.64|17137.3|17057.3|17137.3|17057.3|17136.4|17056.4|9
1721131950000|2024-07-16 12:12:30|17137.43|17057.43|17137.1|17057.1|17137.57|17057.57|17136.8|17056.8|9
1721131960000|2024-07-16 12:12:40|17136.63|17056.63|17136.24|17056.24|17136.63|17056.63|17135.9|17055.9|10
1721131970000|2024-07-16 12:12:50|17136.21|17056.21|17135.77|17055.77|17136.21|17056.21|17135.64|17055.64|9
1721131980000|2024-07-16 12:13:00|17136.34|17056.34|17139.32|17059.32|17139.32|17059.32|17136.34|17056.34|10
1721131990000|2024-07-16 12:13:10|17139.11|17059.11|17138.33|17058.33|17139.51|17059.51|17138.33|17058.33|10
1721132000000|2024-07-16 12:13:20|17138.22|17058.22|17138.56|17058.56|17138.58|17058.58|17138.19|17058.19|10
1721132010000|2024-07-16 12:13:30|17138.25|17058.25|17138.05|17058.05|17138.25|17058.25|17137.81|17057.81|10
1721132020000|2024-07-16 12:13:40|17138.1|17058.1|17138|17058|17138.1|17058.1|17136.77|17056.77|10
1721132030000|2024-07-16 12:13:50|17138.34|17058.34|17141.85|17061.85|17141.85|17061.85|17138.34|17058.34|10
1721132040000|2024-07-16 12:14:00|17141.95|17061.95|17143.97|17063.97|17143.97|17063.97|17141.95|17061.95|9
1721132050000|2024-07-16 12:14:10|17143.23|17063.23|17144.84|17064.84|17144.84|17064.84|17142.71|17062.71|9
1721132060000|2024-07-16 12:14:20|17144.69|17064.69|17149.03|17069.03|17149.03|17069.03|17144.66|17064.66|10
1721132070000|2024-07-16 12:14:30|17149.3|17069.3|17149.95|17069.95|17150.45|17070.45|17149.3|17069.3|10
1721132080000|2024-07-16 12:14:40|17150.13|17070.13|17150.39|17070.39|17150.39|17070.39|17150.13|17070.13|9
1721132090000|2024-07-16 12:14:50|17150.4|17070.4|17150.29|17070.29|17150.51|17070.51|17150.13|17070.13|9
1721132100000|2024-07-16 12:15:00|17150.51|17070.51|17151.03|17071.03|17151.74|17071.74|17150.51|17070.51|9
1721132110000|2024-07-16 12:15:10|17150.81|17070.81|17153.93|17073.93|17153.93|17073.93|17150.81|17070.81|10
1721132120000|2024-07-16 12:15:20|17153.95|17073.95|17155.17|17075.17|17155.44|17075.44|17153.95|17073.95|10
1721132130000|2024-07-16 12:15:30|17155.02|17075.02|17157.25|17077.25|17157.25|17077.25|17154.91|17074.91|9
1721132140000|2024-07-16 12:15:40|17156.98|17076.98|17157.82|17077.82|17157.87|17077.87|17156.98|17076.98|9
1721132150000|2024-07-16 12:15:50|17157.83|17077.83|17159.11|17079.11|17159.11|17079.11|17157.65|17077.65|10
1721132160000|2024-07-16 12:16:00|17159.22|17079.22|17162.17|17082.17|17162.22|17082.22|17159.22|17079.22|10
1721132170000|2024-07-16 12:16:10|17162.24|17082.24|17165.47|17085.47|17165.51|17085.51|17162.24|17082.24|10
1721132180000|2024-07-16 12:16:20|17165.48|17085.48|17167.23|17087.23|17167.23|17087.23|17165.48|17085.48|10
1721132190000|2024-07-16 12:16:30|17167.57|17087.57|17170.67|17090.67|17170.67|17090.67|17167.57|17087.57|9
1721132200000|2024-07-16 12:16:40|17170.42|17090.42|17168.81|17088.81|17171.27|17091.27|17168.81|17088.81|10
1721132210000|2024-07-16 12:16:50|17168.64|17088.64|17165.7|17085.7|17168.64|17088.64|17165.7|17085.7|9
1721132220000|2024-07-16 12:17:00|17163.77|17083.77|17162.22|17082.22|17163.77|17083.77|17162.22|17082.22|10
1721132230000|2024-07-16 12:17:10|17162.12|17082.12|17161.14|17081.14|17162.62|17082.62|17161.14|17081.14|10
1721132240000|2024-07-16 12:17:20|17159.9|17079.9|17157.23|17077.23|17159.9|17079.9|17157.23|17077.23|9
1721132250000|2024-07-16 12:17:30|17157.67|17077.67|17151.33|17071.33|17157.67|17077.67|17151.33|17071.33|9
1721132260000|2024-07-16 12:17:40|17148.42|17068.42|17145.56|17065.56|17148.42|17068.42|17145.45|17065.45|10
1721132270000|2024-07-16 12:17:50|17145.61|17065.61|17141.83|17061.83|17145.74|17065.74|17141.7|17061.7|10
1721132280000|2024-07-16 12:18:00|17142.05|17062.05|17142.33|17062.33|17142.38|17062.38|17141.48|17061.48|10
1721132290000|2024-07-16 12:18:10|17142.94|17062.94|17144.18|17064.18|17144.18|17064.18|17141.97|17061.97|10
1721132300000|2024-07-16 12:18:20|17144.23|17064.23|17144.06|17064.06|17144.39|17064.39|17144.01|17064.01|10
1721132310000|2024-07-16 12:18:30|17143.96|17063.96|17143.63|17063.63|17144.53|17064.53|17143.4|17063.4|10
1721132320000|2024-07-16 12:18:40|17143.54|17063.54|17143.5|17063.5|17143.54|17063.54|17143.01|17063.01|10
1721132330000|2024-07-16 12:18:50|17143.48|17063.48|17144.31|17064.31|17144.31|17064.31|17143.48|17063.48|10
1721132340000|2024-07-16 12:19:00|17144.46|17064.46|17143.72|17063.72|17144.46|17064.46|17143.15|17063.15|10
1721132350000|2024-07-16 12:19:10|17143.81|17063.81|17143.43|17063.43|17143.81|17063.81|17142.93|17062.93|10
1721132360000|2024-07-16 12:19:20|17143.4|17063.4|17143.75|17063.75|17143.79|17063.79|17143.39|17063.39|9
1721132370000|2024-07-16 12:19:30|17143.79|17063.79|17146.54|17066.54|17146.54|17066.54|17143.79|17063.79|10
1721132380000|2024-07-16 12:19:40|17146.6|17066.6|17149.42|17069.42|17149.42|17069.42|17146.1|17066.1|9
1721132390000|2024-07-16 12:19:50|17149.56|17069.56|17152.47|17072.47|17152.47|17072.47|17149.56|17069.56|10
1721132400000|2024-07-16 12:20:00|17152.64|17072.64|17155.71|17075.71|17155.71|17075.71|17152.64|17072.64|10
1721132410000|2024-07-16 12:20:10|17155.91|17075.91|17157.91|17077.91|17158.44|17078.44|17155.91|17075.91|9
1721132420000|2024-07-16 12:20:20|17158.62|17078.62|17162.25|17082.25|17162.25|17082.25|17158.62|17078.62|10
1721132430000|2024-07-16 12:20:30|17162.68|17082.68|17162.85|17082.85|17163.1|17083.1|17162.68|17082.68|9
1721132440000|2024-07-16 12:20:40|17162.86|17082.86|17162.24|17082.24|17163.69|17083.69|17162.24|17082.24|10
1721132450000|2024-07-16 12:20:50|17162.16|17082.16|17160.66|17080.66|17162.3|17082.3|17160.6|17080.6|10
1721132460000|2024-07-16 12:21:00|17160.82|17080.82|17161.72|17081.72|17161.72|17081.72|17160.74|17080.74|9
1721132470000|2024-07-16 12:21:10|17161.86|17081.86|17163.54|17083.54|17163.54|17083.54|17161.86|17081.86|10
1721132480000|2024-07-16 12:21:20|17163.51|17083.51|17164.93|17084.93|17164.93|17084.93|17163.49|17083.49|10
1721132490000|2024-07-16 12:21:30|17165.01|17085.01|17165.21|17085.21|17165.39|17085.39|17164.99|17084.99|10
1721132500000|2024-07-16 12:21:40|17165.57|17085.57|17168.86|17088.86|17168.86|17088.86|17165.55|17085.55|9
1721132510000|2024-07-16 12:21:50|17168.69|17088.69|17175.75|17095.75|17175.75|17095.75|17168.69|17088.69|10
1721132520000|2024-07-16 12:22:00|17175.77|17095.77|17176.58|17096.58|17176.95|17096.95|17175.77|17095.77|10
1721132530000|2024-07-16 12:22:10|17176.31|17096.31|17177.51|17097.51|17177.58|17097.58|17176.31|17096.31|10
1721132540000|2024-07-16 12:22:20|17177.38|17097.38|17178.33|17098.33|17178.33|17098.33|17177.38|17097.38|10
1721132550000|2024-07-16 12:22:30|17178.56|17098.56|17181.21|17101.21|17181.21|17101.21|17178.56|17098.56|10
1721132560000|2024-07-16 12:22:40|17181.32|17101.32|17181.49|17101.49|17181.63|17101.63|17179.58|17099.58|10
1721132570000|2024-07-16 12:22:50|17182.21|17102.21|17183.16|17103.16|17183.16|17103.16|17181.65|17101.65|10
1721132580000|2024-07-16 12:23:00|17183.99|17103.99|17187.26|17107.26|17187.26|17107.26|17183.98|17103.98|10
1721132590000|2024-07-16 12:23:10|17186.91|17106.91|17187.83|17107.83|17187.83|17107.83|17186.87|17106.87|10
1721132600000|2024-07-16 12:23:20|17188.21|17108.21|17189.61|17109.61|17189.61|17109.61|17188.21|17108.21|10
1721132610000|2024-07-16 12:23:30|17189.73|17109.73|17189.49|17109.49|17190.35|17110.35|17189.21|17109.21|10
1721132620000|2024-07-16 12:23:40|17189.87|17109.87|17188.34|17108.34|17190.01|17110.01|17188.2|17108.2|10
1721132630000|2024-07-16 12:23:50|17188.48|17108.48|17188.92|17108.92|17188.92|17108.92|17188.14|17108.14|9
1721132640000|2024-07-16 12:24:00|17189|17109|17190.1|17110.1|17190.1|17110.1|17188.97|17108.97|10
1721132650000|2024-07-16 12:24:10|17190.16|17110.16|17189.37|17109.37|17191.13|17111.13|17189.35|17109.35|10
1721132660000|2024-07-16 12:24:20|17189.24|17109.24|17189.34|17109.34|17189.49|17109.49|17189.05|17109.05|10
1721132670000|2024-07-16 12:24:30|17189.36|17109.36|17189.72|17109.72|17189.72|17109.72|17189.23|17109.23|9
1721132680000|2024-07-16 12:24:40|17189.8|17109.8|17187.73|17107.73|17190.45|17110.45|17187.73|17107.73|9
1721132690000|2024-07-16 12:24:50|17186.92|17106.92|17188.36|17108.36|17188.36|17108.36|17186.54|17106.54|10
1721132700000|2024-07-16 12:25:00|17188.26|17108.26|17188.17|17108.17|17188.41|17108.41|17187.46|17107.46|10
1721132710000|2024-07-16 12:25:10|17188.08|17108.08|17188.19|17108.19|17188.24|17108.24|17188.05|17108.05|9
1721132720000|2024-07-16 12:25:20|17188.41|17108.41|17188.1|17108.1|17188.41|17108.41|17188.07|17108.07|10
1721132730000|2024-07-16 12:25:30|17188.12|17108.12|17189.37|17109.37|17189.56|17109.56|17188.11|17108.11|10
1721132740000|2024-07-16 12:25:40|17189.35|17109.35|17189.19|17109.19|17189.48|17109.48|17189.19|17109.19|9
1721132750000|2024-07-16 12:25:50|17189.17|17109.17|17188.32|17108.32|17189.69|17109.69|17188.32|17108.32|10
1721132760000|2024-07-16 12:26:00|17188.29|17108.29|17189.62|17109.62|17189.62|17109.62|17187.94|17107.94|10
1721132770000|2024-07-16 12:26:10|17189.49|17109.49|17190.85|17110.85|17190.85|17110.85|17189.45|17109.45|9
1721132780000|2024-07-16 12:26:20|17190.88|17110.88|17192.17|17112.17|17192.17|17112.17|17190.65|17110.65|9
1721132790000|2024-07-16 12:26:30|17192.68|17112.68|17196.27|17116.27|17196.27|17116.27|17192.68|17112.68|10
1721132800000|2024-07-16 12:26:40|17197.91|17117.91|17200.75|17120.75|17201.3|17121.3|17197.91|17117.91|10
1721132810000|2024-07-16 12:26:50|17200.79|17120.79|17201.61|17121.61|17201.61|17121.61|17200.54|17120.54|10
1721132820000|2024-07-16 12:27:00|17201.74|17121.74|17201.41|17121.41|17202.2|17122.2|17201.29|17121.29|10
1721132830000|2024-07-16 12:27:10|17201.38|17121.38|17199.7|17119.7|17201.38|17121.38|17199.13|17119.13|10
1721132840000|2024-07-16 12:27:20|17200.16|17120.16|17201.51|17121.51|17201.86|17121.86|17200.16|17120.16|10
1721132850000|2024-07-16 12:27:30|17201.42|17121.42|17202.67|17122.67|17202.95|17122.95|17201.42|17121.42|10
1721132860000|2024-07-16 12:27:40|17202.65|17122.65|17203.48|17123.48|17203.48|17123.48|17202.47|17122.47|9
1721132870000|2024-07-16 12:27:50|17203.64|17123.64|17205.85|17125.85|17205.98|17125.98|17203.64|17123.64|9
1721132880000|2024-07-16 12:28:00|17205.73|17125.73|17204.92|17124.92|17205.97|17125.97|17204.92|17124.92|9
1721132890000|2024-07-16 12:28:10|17205.16|17125.16|17206.5|17126.5|17206.8|17126.8|17204.99|17124.99|10
1721132900000|2024-07-16 12:28:20|17206.69|17126.69|17209.63|17129.63|17209.63|17129.63|17206.69|17126.69|10
1721132910000|2024-07-16 12:28:30|17209.64|17129.64|17210.83|17130.83|17210.83|17130.83|17209.64|17129.64|9
1721132920000|2024-07-16 12:28:40|17211.19|17131.19|17226.47|17146.47|17226.47|17146.47|17211.19|17131.19|10
1721132930000|2024-07-16 12:28:50|17226.41|17146.41|17230.06|17150.06|17230.38|17150.38|17226.25|17146.25|10
1721132940000|2024-07-16 12:29:00|17229.97|17149.97|17226.15|17146.15|17230.13|17150.13|17226.15|17146.15|10
1721132950000|2024-07-16 12:29:10|17226.39|17146.39|17220.65|17140.65|17226.53|17146.53|17220.65|17140.65|10
1721132960000|2024-07-16 12:29:20|17220.36|17140.36|17221.5|17141.5|17221.55|17141.55|17220.36|17140.36|10
1721132970000|2024-07-16 12:29:30|17221.44|17141.44|17225.68|17145.68|17225.68|17145.68|17221.21|17141.21|10
1721132980000|2024-07-16 12:29:40|17226.93|17146.93|17232.46|17152.46|17233.57|17153.57|17226.93|17146.93|10
1721132990000|2024-07-16 12:29:50|17232.95|17152.95|17236.71|17156.71|17236.71|17156.71|17232.95|17152.95|10
1721133000000|2024-07-16 12:30:00|17238.07|17158.07|17242.25|17162.25|17242.25|17162.25|17232.94|17152.94|10
1721133010000|2024-07-16 12:30:10|17243.95|17163.95|17241.79|17161.79|17243.95|17163.95|17240.43|17160.43|10
1721133020000|2024-07-16 12:30:20|17243.98|17163.98|17244.95|17164.95|17249.14|17169.14|17243.98|17163.98|10
1721133030000|2024-07-16 12:30:30|17245.1|17165.1|17241.35|17161.35|17246.41|17166.41|17241.35|17161.35|10
1721133040000|2024-07-16 12:30:40|17240.39|17160.39|17237.15|17157.15|17240.83|17160.83|17237.15|17157.15|10
1721133050000|2024-07-16 12:30:50|17237.65|17157.65|17234.54|17154.54|17238.07|17158.07|17234.54|17154.54|10
1721133060000|2024-07-16 12:31:00|17233.47|17153.47|17222.16|17142.16|17233.47|17153.47|17222.16|17142.16|10
1721133070000|2024-07-16 12:31:10|17222.37|17142.37|17222.77|17142.77|17224.35|17144.35|17222|17142|10
1721133080000|2024-07-16 12:31:20|17221.46|17141.46|17215.87|17135.87|17221.46|17141.46|17215.87|17135.87|10
1721133090000|2024-07-16 12:31:30|17214.94|17134.94|17212.33|17132.33|17215.58|17135.58|17212.33|17132.33|10
1721133100000|2024-07-16 12:31:40|17211.78|17131.78|17209.79|17129.79|17211.87|17131.87|17209.79|17129.79|10
1721133110000|2024-07-16 12:31:50|17209.35|17129.35|17210.17|17130.17|17210.17|17130.17|17208.87|17128.87|10
1721133120000|2024-07-16 12:32:00|17211.19|17131.19|17211.41|17131.41|17211.72|17131.72|17210.29|17130.29|10
1721133130000|2024-07-16 12:32:10|17211.63|17131.63|17210.85|17130.85|17211.63|17131.63|17208.71|17128.71|10
1721133140000|2024-07-16 12:32:20|17211.73|17131.73|17213.86|17133.86|17213.86|17133.86|17211.01|17131.01|10
1721133150000|2024-07-16 12:32:30|17213.41|17133.41|17210.93|17130.93|17213.41|17133.41|17210.01|17130.01|10
1721133160000|2024-07-16 12:32:40|17210.6|17130.6|17207.77|17127.77|17210.65|17130.65|17207.77|17127.77|10
1721133170000|2024-07-16 12:32:50|17208.08|17128.08|17209.08|17129.08|17209.84|17129.84|17208.08|17128.08|10
1721133180000|2024-07-16 12:33:00|17209.03|17129.03|17208.49|17128.49|17209.22|17129.22|17208.22|17128.22|10
1721133190000|2024-07-16 12:33:10|17208.65|17128.65|17205.04|17125.04|17208.75|17128.75|17205.04|17125.04|10
1721133200000|2024-07-16 12:33:20|17204.51|17124.51|17200.17|17120.17|17204.51|17124.51|17200.17|17120.17|10
1721133210000|2024-07-16 12:33:30|17200.31|17120.31|17202.05|17122.05|17202.05|17122.05|17200.31|17120.31|10
1721133220000|2024-07-16 12:33:40|17201.74|17121.74|17197.88|17117.88|17201.74|17121.74|17197.88|17117.88|10
1721133230000|2024-07-16 12:33:50|17197.7|17117.7|17197.19|17117.19|17198.79|17118.79|17197.12|17117.12|10
1721133240000|2024-07-16 12:34:00|17196.57|17116.57|17195.33|17115.33|17196.57|17116.57|17195.05|17115.05|10
1721133250000|2024-07-16 12:34:10|17195.59|17115.59|17197.21|17117.21|17197.71|17117.71|17195.59|17115.59|10
1721133260000|2024-07-16 12:34:20|17197.43|17117.43|17197.62|17117.62|17199.36|17119.36|17197.39|17117.39|10
1721133270000|2024-07-16 12:34:30|17197.7|17117.7|17199.6|17119.6|17199.6|17119.6|17197.7|17117.7|10
1721133280000|2024-07-16 12:34:40|17199.94|17119.94|17196.89|17116.89|17199.94|17119.94|17196.89|17116.89|10
1721133290000|2024-07-16 12:34:50|17197.51|17117.51|17196.83|17116.83|17198.49|17118.49|17196.83|17116.83|10
1721133300000|2024-07-16 12:35:00|17196.68|17116.68|17187.72|17107.72|17196.88|17116.88|17187.72|17107.72|10
1721133310000|2024-07-16 12:35:10|17187.68|17107.68|17193.01|17113.01|17193.01|17113.01|17187.45|17107.45|10
1721133320000|2024-07-16 12:35:20|17192.99|17112.99|17194.7|17114.7|17194.7|17114.7|17192.74|17112.74|10
1721133330000|2024-07-16 12:35:30|17194.71|17114.71|17185.46|17105.46|17194.71|17114.71|17185.46|17105.46|10
1721133340000|2024-07-16 12:35:40|17186.04|17106.04|17183.73|17103.73|17186.04|17106.04|17183.73|17103.73|10
1721133350000|2024-07-16 12:35:50|17183.57|17103.57|17181.07|17101.07|17183.57|17103.57|17180.92|17100.92|10
1721133360000|2024-07-16 12:36:00|17181.31|17101.31|17179.12|17099.12|17181.31|17101.31|17178.38|17098.38|10
1721133370000|2024-07-16 12:36:10|17178.79|17098.79|17176.51|17096.51|17179.13|17099.13|17176.51|17096.51|10
1721133380000|2024-07-16 12:36:20|17176.2|17096.2|17172.09|17092.09|17176.2|17096.2|17172.09|17092.09|10
1721133390000|2024-07-16 12:36:30|17172.55|17092.55|17174.87|17094.87|17174.87|17094.87|17171.82|17091.82|10
1721133400000|2024-07-16 12:36:40|17176.03|17096.03|17176.83|17096.83|17176.83|17096.83|17175.58|17095.58|10
1721133410000|2024-07-16 12:36:50|17177.16|17097.16|17176.16|17096.16|17177.16|17097.16|17176.16|17096.16|9
1721133420000|2024-07-16 12:37:00|17176.06|17096.06|17175.84|17095.84|17176.25|17096.25|17174.68|17094.68|10
1721133430000|2024-07-16 12:37:10|17177.29|17097.29|17182.95|17102.95|17182.95|17102.95|17177.29|17097.29|10
1721133440000|2024-07-16 12:37:20|17182.61|17102.61|17181.35|17101.35|17182.61|17102.61|17181.35|17101.35|10
1721133450000|2024-07-16 12:37:30|17179.93|17099.93|17181.86|17101.86|17181.86|17101.86|17179.74|17099.74|10
1721133460000|2024-07-16 12:37:40|17181.7|17101.7|17188.56|17108.56|17188.56|17108.56|17181.7|17101.7|10
1721133470000|2024-07-16 12:37:50|17189.26|17109.26|17192.06|17112.06|17192.06|17112.06|17189.26|17109.26|9
1721133480000|2024-07-16 12:38:00|17192.24|17112.24|17194.27|17114.27|17194.27|17114.27|17192.24|17112.24|10
1721133490000|2024-07-16 12:38:10|17195.47|17115.47|17194.38|17114.38|17195.79|17115.79|17194.38|17114.38|10
1721133500000|2024-07-16 12:38:20|17194.18|17114.18|17191.55|17111.55|17194.28|17114.28|17191.55|17111.55|10
1721133510000|2024-07-16 12:38:30|17191.06|17111.06|17189.77|17109.77|17191.06|17111.06|17189.45|17109.45|10
1721133520000|2024-07-16 12:38:40|17189.9|17109.9|17188.42|17108.42|17190.17|17110.17|17188.42|17108.42|10
1721133530000|2024-07-16 12:38:50|17188.55|17108.55|17187.82|17107.82|17188.55|17108.55|17187.09|17107.09|10
1721133540000|2024-07-16 12:39:00|17187.89|17107.89|17190.37|17110.37|17190.37|17110.37|17187.89|17107.89|10
1721133550000|2024-07-16 12:39:10|17190.35|17110.35|17190.84|17110.84|17191.34|17111.34|17190.35|17110.35|10
1721133560000|2024-07-16 12:39:20|17191.13|17111.13|17189.49|17109.49|17191.13|17111.13|17189.35|17109.35|10
1721133570000|2024-07-16 12:39:30|17189.47|17109.47|17188.95|17108.95|17189.89|17109.89|17188.95|17108.95|10
1721133580000|2024-07-16 12:39:40|17189.13|17109.13|17185.94|17105.94|17189.13|17109.13|17185.94|17105.94|9
1721133590000|2024-07-16 12:39:50|17185.24|17105.24|17182.82|17102.82|17185.24|17105.24|17182.82|17102.82|10
1721133600000|2024-07-16 12:40:00|17182.74|17102.74|17182.96|17102.96|17183.12|17103.12|17182.74|17102.74|10
1721133610000|2024-07-16 12:40:10|17182.9|17102.9|17180.09|17100.09|17183.05|17103.05|17180.09|17100.09|10
1721133620000|2024-07-16 12:40:20|17179.62|17099.62|17182.56|17102.56|17182.56|17102.56|17179.47|17099.47|10
1721133630000|2024-07-16 12:40:30|17182.68|17102.68|17180.37|17100.37|17182.68|17102.68|17180.37|17100.37|10
1721133640000|2024-07-16 12:40:40|17180.04|17100.04|17179.76|17099.76|17180.42|17100.42|17179.76|17099.76|9
1721133650000|2024-07-16 12:40:50|17179.7|17099.7|17177.76|17097.76|17180.01|17100.01|17177.76|17097.76|10
1721133660000|2024-07-16 12:41:00|17177.44|17097.44|17177.13|17097.13|17177.44|17097.44|17175.8|17095.8|10
1721133670000|2024-07-16 12:41:10|17177.29|17097.29|17176.69|17096.69|17177.39|17097.39|17175.82|17095.82|10
1721133680000|2024-07-16 12:41:20|17176.37|17096.37|17175.83|17095.83|17176.42|17096.42|17174.99|17094.99|10
1721133690000|2024-07-16 12:41:30|17176.01|17096.01|17175.24|17095.24|17176.98|17096.98|17175.24|17095.24|10
1721133700000|2024-07-16 12:41:40|17175.89|17095.89|17177.05|17097.05|17177.48|17097.48|17175.89|17095.89|10
1721133710000|2024-07-16 12:41:50|17177.22|17097.22|17175.57|17095.57|17177.33|17097.33|17174.86|17094.86|10
1721133720000|2024-07-16 12:42:00|17175.08|17095.08|17175.23|17095.23|17176.65|17096.65|17175.08|17095.08|9
1721133730000|2024-07-16 12:42:10|17174.56|17094.56|17174.07|17094.07|17174.56|17094.56|17173.63|17093.63|10
1721133740000|2024-07-16 12:42:20|17174.14|17094.14|17172.49|17092.49|17174.6|17094.6|17172.48|17092.48|10
1721133750000|2024-07-16 12:42:30|17172.25|17092.25|17170.88|17090.88|17172.25|17092.25|17170.36|17090.36|10
1721133760000|2024-07-16 12:42:40|17170.26|17090.26|17168.68|17088.68|17170.26|17090.26|17168.15|17088.15|10
1721133770000|2024-07-16 12:42:50|17168.57|17088.57|17166.13|17086.13|17168.57|17088.57|17166.13|17086.13|10
1721133780000|2024-07-16 12:43:00|17165.37|17085.37|17164.87|17084.87|17165.37|17085.37|17164.63|17084.63|9
1721133790000|2024-07-16 12:43:10|17164.86|17084.86|17165.69|17085.69|17166.13|17086.13|17164.86|17084.86|10
1721133800000|2024-07-16 12:43:20|17165.9|17085.9|17164.33|17084.33|17165.9|17085.9|17163.69|17083.69|10
1721133810000|2024-07-16 12:43:30|17164.37|17084.37|17166.52|17086.52|17166.52|17086.52|17164.37|17084.37|10
1721133820000|2024-07-16 12:43:40|17166.76|17086.76|17172.81|17092.81|17172.81|17092.81|17166.76|17086.76|10
1721133830000|2024-07-16 12:43:50|17173.09|17093.09|17177.95|17097.95|17178.55|17098.55|17173.09|17093.09|10
1721133840000|2024-07-16 12:44:00|17177.47|17097.47|17177.06|17097.06|17177.56|17097.56|17177.06|17097.06|10
1721133850000|2024-07-16 12:44:10|17176.8|17096.8|17175.04|17095.04|17176.8|17096.8|17175.04|17095.04|10
1721133860000|2024-07-16 12:44:20|17174.71|17094.71|17174.91|17094.91|17174.91|17094.91|17174.16|17094.16|10
1721133870000|2024-07-16 12:44:30|17174.88|17094.88|17177.12|17097.12|17177.24|17097.24|17174.88|17094.88|10
1721133880000|2024-07-16 12:44:40|17177.07|17097.07|17176.33|17096.33|17177.07|17097.07|17176.26|17096.26|8
1721133890000|2024-07-16 12:44:50|17176.35|17096.35|17175.45|17095.45|17176.35|17096.35|17175.45|17095.45|10
1721133900000|2024-07-16 12:45:00|17175.44|17095.44|17176.6|17096.6|17176.67|17096.67|17175.43|17095.43|10
1721133910000|2024-07-16 12:45:10|17176.04|17096.04|17174.3|17094.3|17176.04|17096.04|17172.6|17092.6|10
1721133920000|2024-07-16 12:45:20|17174.65|17094.65|17177.4|17097.4|17177.4|17097.4|17174.65|17094.65|10
1721133930000|2024-07-16 12:45:30|17177.67|17097.67|17182.49|17102.49|17182.49|17102.49|17177.67|17097.67|10
1721133940000|2024-07-16 12:45:40|17182.57|17102.57|17182.49|17102.49|17183.55|17103.55|17181.75|17101.75|10
1721133950000|2024-07-16 12:45:50|17182.75|17102.75|17187.95|17107.95|17187.95|17107.95|17182.75|17102.75|10
1721133960000|2024-07-16 12:46:00|17187.9|17107.9|17189.8|17109.8|17189.8|17109.8|17187.72|17107.72|9
1721133970000|2024-07-16 12:46:10|17189.82|17109.82|17190.96|17110.96|17190.96|17110.96|17189.82|17109.82|10
1721133980000|2024-07-16 12:46:20|17191|17111|17193.12|17113.12|17193.12|17113.12|17191|17111|10
1721133990000|2024-07-16 12:46:30|17193.88|17113.88|17199.61|17119.61|17199.61|17119.61|17193.88|17113.88|10
1721134000000|2024-07-16 12:46:40|17199.43|17119.43|17203.8|17123.8|17203.8|17123.8|17199.43|17119.43|10
1721134010000|2024-07-16 12:46:50|17203.63|17123.63|17202.78|17122.78|17203.99|17123.99|17202.78|17122.78|10
1721134020000|2024-07-16 12:47:00|17202.65|17122.65|17198.98|17118.98|17202.65|17122.65|17198.74|17118.74|10
1721134030000|2024-07-16 12:47:10|17198.38|17118.38|17195.15|17115.15|17198.38|17118.38|17195.15|17115.15|10
1721134040000|2024-07-16 12:47:20|17195.28|17115.28|17193.6|17113.6|17195.28|17115.28|17193.46|17113.46|10
1721134050000|2024-07-16 12:47:30|17193.79|17113.79|17193.2|17113.2|17194.24|17114.24|17193.2|17113.2|10
1721134060000|2024-07-16 12:47:40|17193.05|17113.05|17192.87|17112.87|17193.49|17113.49|17192.63|17112.63|10
1721134070000|2024-07-16 12:47:50|17193.01|17113.01|17188.34|17108.34|17193.01|17113.01|17188.34|17108.34|9
1721134080000|2024-07-16 12:48:00|17188.4|17108.4|17181.29|17101.29|17188.4|17108.4|17181.29|17101.29|9
1721134090000|2024-07-16 12:48:10|17179.01|17099.01|17173.66|17093.66|17179.01|17099.01|17173.66|17093.66|9
1721134100000|2024-07-16 12:48:20|17173.37|17093.37|17171.6|17091.6|17173.7|17093.7|17171.46|17091.46|10
1721134110000|2024-07-16 12:48:30|17172.18|17092.18|17170.11|17090.11|17172.77|17092.77|17169.93|17089.93|10
1721134120000|2024-07-16 12:48:40|17170.05|17090.05|17168.69|17088.69|17170.05|17090.05|17168.69|17088.69|10
1721134130000|2024-07-16 12:48:50|17168.73|17088.73|17165.09|17085.09|17168.73|17088.73|17165.09|17085.09|10
1721134140000|2024-07-16 12:49:00|17164.41|17084.41|17164.38|17084.38|17165.09|17085.09|17164.14|17084.14|10
1721134150000|2024-07-16 12:49:10|17164.01|17084.01|17155.22|17075.22|17164.01|17084.01|17155.22|17075.22|10
1721134160000|2024-07-16 12:49:20|17155.95|17075.95|17157.67|17077.67|17157.67|17077.67|17155.95|17075.95|10
1721134170000|2024-07-16 12:49:30|17157.96|17077.96|17158.75|17078.75|17159.18|17079.18|17157.95|17077.95|10
1721134180000|2024-07-16 12:49:40|17158.38|17078.38|17157.15|17077.15|17158.64|17078.64|17157.01|17077.01|9
1721134190000|2024-07-16 12:49:50|17157.42|17077.42|17157|17077|17157.66|17077.66|17157|17077|9
1721134200000|2024-07-16 12:50:00|17157.04|17077.04|17159.7|17079.7|17159.7|17079.7|17157.04|17077.04|9
1721134210000|2024-07-16 12:50:10|17159.79|17079.79|17155.57|17075.57|17159.8|17079.8|17154.85|17074.85|10
1721134220000|2024-07-16 12:50:20|17155.6|17075.6|17153.79|17073.79|17155.71|17075.71|17153.79|17073.79|10
1721134230000|2024-07-16 12:50:30|17152.95|17072.95|17155.98|17075.98|17155.98|17075.98|17152.95|17072.95|10
1721134240000|2024-07-16 12:50:40|17156|17076|17156.86|17076.86|17157.15|17077.15|17156|17076|10
1721134250000|2024-07-16 12:50:50|17157.37|17077.37|17158.4|17078.4|17158.5|17078.5|17157.24|17077.24|9
1721134260000|2024-07-16 12:51:00|17158.38|17078.38|17158.7|17078.7|17158.88|17078.88|17158.38|17078.38|9
1721134270000|2024-07-16 12:51:10|17158.68|17078.68|17158.92|17078.92|17158.92|17078.92|17158.62|17078.62|9
1721134280000|2024-07-16 12:51:20|17159|17079|17158.31|17078.31|17159|17079|17158.09|17078.09|10
1721134290000|2024-07-16 12:51:30|17158.82|17078.82|17158.2|17078.2|17159.12|17079.12|17157.98|17077.98|10
1721134300000|2024-07-16 12:51:40|17157.75|17077.75|17158.97|17078.97|17159.52|17079.52|17157.75|17077.75|10
1721134310000|2024-07-16 12:51:50|17158.87|17078.87|17156.63|17076.63|17158.87|17078.87|17156.57|17076.57|10
1721134320000|2024-07-16 12:52:00|17156.71|17076.71|17159.11|17079.11|17159.47|17079.47|17156.71|17076.71|10
1721134330000|2024-07-16 12:52:10|17158.99|17078.99|17159.29|17079.29|17159.54|17079.54|17158.99|17078.99|10
1721134340000|2024-07-16 12:52:20|17159.2|17079.2|17154.08|17074.08|17159.2|17079.2|17154.08|17074.08|10
1721134350000|2024-07-16 12:52:30|17154.11|17074.11|17153.61|17073.61|17154.11|17074.11|17152.36|17072.36|10
1721134360000|2024-07-16 12:52:40|17153.85|17073.85|17152.44|17072.44|17153.85|17073.85|17152.44|17072.44|8
1721134370000|2024-07-16 12:52:50|17152.82|17072.82|17150.74|17070.74|17152.82|17072.82|17150.74|17070.74|9
1721134380000|2024-07-16 12:53:00|17150.69|17070.69|17147.18|17067.18|17150.69|17070.69|17146.72|17066.72|10
1721134390000|2024-07-16 12:53:10|17147.08|17067.08|17145.46|17065.46|17147.13|17067.13|17145.22|17065.22|10
1721134400000|2024-07-16 12:53:20|17144.91|17064.91|17142.88|17062.88|17144.91|17064.91|17142.88|17062.88|10
1721134410000|2024-07-16 12:53:30|17142.59|17062.59|17137.55|17057.55|17142.59|17062.59|17137.55|17057.55|10
1721134420000|2024-07-16 12:53:40|17136.4|17056.4|17131.56|17051.56|17136.4|17056.4|17131.54|17051.54|10
1721134430000|2024-07-16 12:53:50|17131.47|17051.47|17128.37|17048.37|17131.47|17051.47|17128.37|17048.37|10
1721134440000|2024-07-16 12:54:00|17128.28|17048.28|17127.98|17047.98|17129.13|17049.13|17127.69|17047.69|10
1721134450000|2024-07-16 12:54:10|17127.79|17047.79|17126.27|17046.27|17128.02|17048.02|17126.27|17046.27|9
1721134460000|2024-07-16 12:54:20|17125.71|17045.71|17120.62|17040.62|17125.71|17045.71|17120|17040|10
1721134470000|2024-07-16 12:54:30|17120.35|17040.35|17110.33|17030.33|17121.63|17041.63|17110.33|17030.33|10
1721134480000|2024-07-16 12:54:40|17109.04|17029.04|17102.87|17022.87|17109.04|17029.04|17102.87|17022.87|10
1721134490000|2024-07-16 12:54:50|17100.87|17020.87|17087.02|17007.02|17100.87|17020.87|17087.02|17007.02|10
1721134500000|2024-07-16 12:55:00|17087.76|17007.76|17089.22|17009.22|17091.18|17011.18|17087.16|17007.16|10
1721134510000|2024-07-16 12:55:10|17089.55|17009.55|17093.47|17013.47|17093.47|17013.47|17089.55|17009.55|10
1721134520000|2024-07-16 12:55:20|17094.13|17014.13|17100.34|17020.34|17101.31|17021.31|17094.13|17014.13|10
1721134530000|2024-07-16 12:55:30|17099.64|17019.64|17099.03|17019.03|17100.54|17020.54|17098.85|17018.85|10
1721134540000|2024-07-16 12:55:40|17096.86|17016.86|17095.59|17015.59|17097.17|17017.17|17095.59|17015.59|10
1721134550000|2024-07-16 12:55:50|17095.16|17015.16|17096.14|17016.14|17096.31|17016.31|17095.16|17015.16|9
1721134560000|2024-07-16 12:56:00|17096.26|17016.26|17100.5|17020.5|17100.5|17020.5|17096.24|17016.24|9
1721134570000|2024-07-16 12:56:10|17101.09|17021.09|17102.84|17022.84|17102.84|17022.84|17101.09|17021.09|10
1721134580000|2024-07-16 12:56:20|17103.12|17023.12|17106.32|17026.32|17106.44|17026.44|17103.12|17023.12|9
1721134590000|2024-07-16 12:56:30|17106.59|17026.59|17110.05|17030.05|17110.05|17030.05|17106.59|17026.59|9
1721134600000|2024-07-16 12:56:40|17110.65|17030.65|17112.02|17032.02|17112.02|17032.02|17110.65|17030.65|10
1721134610000|2024-07-16 12:56:50|17112.73|17032.73|17114.16|17034.16|17114.72|17034.72|17112.73|17032.73|10
1721134620000|2024-07-16 12:57:00|17114.11|17034.11|17115.97|17035.97|17116.21|17036.21|17114.11|17034.11|10
1721134630000|2024-07-16 12:57:10|17115.79|17035.79|17115.18|17035.18|17116.13|17036.13|17115.11|17035.11|10
1721134640000|2024-07-16 12:57:20|17115.79|17035.79|17118.46|17038.46|17118.46|17038.46|17115.25|17035.25|9
1721134650000|2024-07-16 12:57:30|17119.02|17039.02|17117.41|17037.41|17119.02|17039.02|17117.28|17037.28|10
1721134660000|2024-07-16 12:57:40|17117.5|17037.5|17116.62|17036.62|17117.5|17037.5|17116.52|17036.52|10
1721134670000|2024-07-16 12:57:50|17116.65|17036.65|17116.71|17036.71|17117.89|17037.89|17116.65|17036.65|10
1721134680000|2024-07-16 12:58:00|17116.5|17036.5|17115.8|17035.8|17116.54|17036.54|17115.32|17035.32|10
1721134690000|2024-07-16 12:58:10|17115.69|17035.69|17115.53|17035.53|17115.96|17035.96|17115.53|17035.53|10
1721134700000|2024-07-16 12:58:20|17115.58|17035.58|17114.88|17034.88|17115.64|17035.64|17114.3|17034.3|10
1721134710000|2024-07-16 12:58:30|17114.8|17034.8|17112.97|17032.97|17114.8|17034.8|17112.97|17032.97|10
1721134720000|2024-07-16 12:58:40|17112.9|17032.9|17112.76|17032.76|17112.9|17032.9|17112.44|17032.44|9
1721134730000|2024-07-16 12:58:50|17112.91|17032.91|17111.98|17031.98|17112.95|17032.95|17111.95|17031.95|8
1721134740000|2024-07-16 12:59:00|17112.27|17032.27|17110.15|17030.15|17112.44|17032.44|17110.15|17030.15|10
1721134750000|2024-07-16 12:59:10|17110.02|17030.02|17108.21|17028.21|17110.23|17030.23|17108.21|17028.21|10
1721134760000|2024-07-16 12:59:20|17107.43|17027.43|17105.67|17025.67|17107.43|17027.43|17105.59|17025.59|10
1721134770000|2024-07-16 12:59:30|17105.09|17025.09|17106.1|17026.1|17106.1|17026.1|17105.09|17025.09|10
1721134780000|2024-07-16 12:59:40|17106.16|17026.16|17106.22|17026.22|17106.46|17026.46|17106.02|17026.02|9
1721134790000|2024-07-16 12:59:50|17106.23|17026.23|17103.47|17023.47|17106.55|17026.55|17103.47|17023.47|10
1721134800000|2024-07-16 13:00:00|17102.97|17022.97|17105.47|17025.47|17105.47|17025.47|17102.34|17022.34|10
1721134810000|2024-07-16 13:00:10|17104.88|17024.88|17100.91|17020.91|17104.88|17024.88|17100.91|17020.91|10
1721134820000|2024-07-16 13:00:20|17100.86|17020.86|17097.58|17017.58|17100.86|17020.86|17097.58|17017.58|10
1721134830000|2024-07-16 13:00:30|17097.7|17017.7|17092.64|17012.64|17097.7|17017.7|17092.64|17012.64|10
1721134840000|2024-07-16 13:00:40|17092.61|17012.61|17098.58|17018.58|17098.58|17018.58|17092.61|17012.61|10
1721134850000|2024-07-16 13:00:50|17098.67|17018.67|17100.33|17020.33|17101.29|17021.29|17098.37|17018.37|10
1721134860000|2024-07-16 13:01:00|17101.08|17021.08|17099.52|17019.52|17102.93|17022.93|17099.52|17019.52|10
1721134870000|2024-07-16 13:01:10|17099.09|17019.09|17097.59|17017.59|17099.73|17019.73|17097.59|17017.59|10
1721134880000|2024-07-16 13:01:20|17097.21|17017.21|17093.18|17013.18|17097.21|17017.21|17093.18|17013.18|10
1721134890000|2024-07-16 13:01:30|17093|17013|17087.55|17007.55|17093|17013|17087.55|17007.55|10
1721134900000|2024-07-16 13:01:40|17087.48|17007.48|17088.34|17008.34|17088.55|17008.55|17087.48|17007.48|10
1721134910000|2024-07-16 13:01:50|17089.69|17009.69|17097.87|17017.87|17097.87|17017.87|17089.69|17009.69|10
1721134920000|2024-07-16 13:02:00|17098.38|17018.38|17100.48|17020.48|17100.67|17020.67|17098.38|17018.38|9
1721134930000|2024-07-16 13:02:10|17101.45|17021.45|17107.34|17027.34|17107.34|17027.34|17101.45|17021.45|10
1721134940000|2024-07-16 13:02:20|17108.06|17028.06|17109.45|17029.45|17111.41|17031.41|17108.06|17028.06|10
1721134950000|2024-07-16 13:02:30|17109.66|17029.66|17110.15|17030.15|17110.15|17030.15|17108.94|17028.94|10
1721134960000|2024-07-16 13:02:40|17110.16|17030.16|17110.38|17030.38|17110.38|17030.38|17109.97|17029.97|8
1721134970000|2024-07-16 13:02:50|17110.41|17030.41|17112|17032|17112|17032|17110.41|17030.41|9
1721134980000|2024-07-16 13:03:00|17112.1|17032.1|17113.12|17033.12|17114.25|17034.25|17112.1|17032.1|10
1721134990000|2024-07-16 13:03:10|17113.51|17033.51|17113.41|17033.41|17113.88|17033.88|17113.31|17033.31|9
1721135000000|2024-07-16 13:03:20|17113.33|17033.33|17115.82|17035.82|17115.85|17035.85|17113.33|17033.33|10
1721135010000|2024-07-16 13:03:30|17115.68|17035.68|17119.01|17039.01|17119.17|17039.17|17115.68|17035.68|10
1721135020000|2024-07-16 13:03:40|17119.33|17039.33|17122.37|17042.37|17122.37|17042.37|17119.33|17039.33|9
1721135030000|2024-07-16 13:03:50|17126.84|17046.84|17126.34|17046.34|17128.36|17048.36|17126.34|17046.34|10
1721135040000|2024-07-16 13:04:00|17125.21|17045.21|17120.38|17040.38|17125.21|17045.21|17120.38|17040.38|10
1721135050000|2024-07-16 13:04:10|17120.07|17040.07|17116.08|17036.08|17120.07|17040.07|17116.08|17036.08|10
1721135060000|2024-07-16 13:04:20|17115.36|17035.36|17113.74|17033.74|17115.49|17035.49|17113.74|17033.74|10
1721135070000|2024-07-16 13:04:30|17113.49|17033.49|17112.98|17032.98|17113.64|17033.64|17112|17032|10
1721135080000|2024-07-16 13:04:40|17112.73|17032.73|17112.78|17032.78|17113.57|17033.57|17112.69|17032.69|10
1721135090000|2024-07-16 13:04:50|17113.15|17033.15|17115.14|17035.14|17115.14|17035.14|17112.8|17032.8|10
1721135100000|2024-07-16 13:05:00|17114.93|17034.93|17116.34|17036.34|17116.46|17036.46|17114.61|17034.61|10
1721135110000|2024-07-16 13:05:10|17116.49|17036.49|17121.16|17041.16|17121.16|17041.16|17116.49|17036.49|10
1721135120000|2024-07-16 13:05:20|17121.84|17041.84|17125.83|17045.83|17125.83|17045.83|17121.84|17041.84|10
1721135130000|2024-07-16 13:05:30|17126.3|17046.3|17128.49|17048.49|17128.49|17048.49|17126.3|17046.3|10
1721135140000|2024-07-16 13:05:40|17128.94|17048.94|17129.4|17049.4|17130.08|17050.08|17128.94|17048.94|10
1721135150000|2024-07-16 13:05:50|17129.65|17049.65|17132.97|17052.97|17133.14|17053.14|17129.35|17049.35|9
1721135160000|2024-07-16 13:06:00|17132.99|17052.99|17130.73|17050.73|17133.07|17053.07|17130.73|17050.73|10
1721135170000|2024-07-16 13:06:10|17130.51|17050.51|17133.46|17053.46|17134.14|17054.14|17130.41|17050.41|10
1721135180000|2024-07-16 13:06:20|17133.38|17053.38|17135.99|17055.99|17135.99|17055.99|17133.38|17053.38|10
1721135190000|2024-07-16 13:06:30|17136.59|17056.59|17142.39|17062.39|17143.98|17063.98|17136.56|17056.56|10
1721135200000|2024-07-16 13:06:40|17143.1|17063.1|17143.29|17063.29|17143.72|17063.72|17142.99|17062.99|10
1721135210000|2024-07-16 13:06:50|17142.99|17062.99|17140.61|17060.61|17143.6|17063.6|17140.61|17060.61|10
1721135220000|2024-07-16 13:07:00|17141.58|17061.58|17138.85|17058.85|17141.93|17061.93|17138.85|17058.85|10
1721135230000|2024-07-16 13:07:10|17138.57|17058.57|17136.61|17056.61|17138.77|17058.77|17136.61|17056.61|10
1721135240000|2024-07-16 13:07:20|17136.39|17056.39|17134.56|17054.56|17136.39|17056.39|17134.03|17054.03|10
1721135250000|2024-07-16 13:07:30|17134.86|17054.86|17136.96|17056.96|17136.96|17056.96|17134.49|17054.49|10
1721135260000|2024-07-16 13:07:40|17137.1|17057.1|17139.04|17059.04|17139.04|17059.04|17136.97|17056.97|10
1721135270000|2024-07-16 13:07:50|17139.56|17059.56|17138.19|17058.19|17139.93|17059.93|17138.19|17058.19|10
1721135280000|2024-07-16 13:08:00|17138.05|17058.05|17135.71|17055.71|17138.05|17058.05|17135.43|17055.43|10
1721135290000|2024-07-16 13:08:10|17135.96|17055.96|17134.68|17054.68|17136.92|17056.92|17134.63|17054.63|10
1721135300000|2024-07-16 13:08:20|17135.77|17055.77|17137.52|17057.52|17137.72|17057.72|17135.77|17055.77|9
1721135310000|2024-07-16 13:08:30|17136.85|17056.85|17137.2|17057.2|17137.69|17057.69|17136.85|17056.85|10
1721135320000|2024-07-16 13:08:40|17137.47|17057.47|17140.14|17060.14|17140.14|17060.14|17137.27|17057.27|9
1721135330000|2024-07-16 13:08:50|17140.99|17060.99|17145.57|17065.57|17145.57|17065.57|17140.99|17060.99|10
1721135340000|2024-07-16 13:09:00|17145.56|17065.56|17146.32|17066.32|17146.32|17066.32|17145.16|17065.16|10
1721135350000|2024-07-16 13:09:10|17146.75|17066.75|17147.03|17067.03|17148.56|17068.56|17146.69|17066.69|10
1721135360000|2024-07-16 13:09:20|17146.21|17066.21|17144.04|17064.04|17146.21|17066.21|17143.16|17063.16|10
1721135370000|2024-07-16 13:09:30|17143.5|17063.5|17142.84|17062.84|17143.5|17063.5|17142.62|17062.62|9
1721135380000|2024-07-16 13:09:40|17142.71|17062.71|17140.89|17060.89|17143.03|17063.03|17140.89|17060.89|10
1721135390000|2024-07-16 13:09:50|17140.62|17060.62|17138.78|17058.78|17140.76|17060.76|17138.78|17058.78|10
1721135400000|2024-07-16 13:10:00|17138.22|17058.22|17137.33|17057.33|17138.63|17058.63|17137.33|17057.33|10
1721135410000|2024-07-16 13:10:10|17136.91|17056.91|17135.87|17055.87|17137.8|17057.8|17135.87|17055.87|10
1721135420000|2024-07-16 13:10:20|17135.14|17055.14|17133.78|17053.78|17135.14|17055.14|17133.78|17053.78|10
1721135430000|2024-07-16 13:10:30|17133.38|17053.38|17133.73|17053.73|17133.73|17053.73|17132.89|17052.89|9
1721135440000|2024-07-16 13:10:40|17133.75|17053.75|17132.44|17052.44|17133.75|17053.75|17132.44|17052.44|10
1721135450000|2024-07-16 13:10:50|17132.19|17052.19|17130.05|17050.05|17132.39|17052.39|17130.05|17050.05|10
1721135460000|2024-07-16 13:11:00|17130.11|17050.11|17125.64|17045.64|17130.11|17050.11|17125.64|17045.64|9
1721135470000|2024-07-16 13:11:10|17125.24|17045.24|17115.76|17035.76|17125.24|17045.24|17115.76|17035.76|10
1721135480000|2024-07-16 13:11:20|17115.16|17035.16|17114.39|17034.39|17115.24|17035.24|17113.08|17033.08|10
1721135490000|2024-07-16 13:11:30|17114.67|17034.67|17113.15|17033.15|17115.07|17035.07|17112.73|17032.73|10
1721135500000|2024-07-16 13:11:40|17112.76|17032.76|17112|17032|17112.76|17032.76|17112|17032|10
1721135510000|2024-07-16 13:11:50|17112.25|17032.25|17113.4|17033.4|17113.42|17033.42|17112.25|17032.25|10
1721135520000|2024-07-16 13:12:00|17113.59|17033.59|17114.7|17034.7|17114.7|17034.7|17113.48|17033.48|10
1721135530000|2024-07-16 13:12:10|17114.42|17034.42|17112.97|17032.97|17114.52|17034.52|17112.85|17032.85|10
1721135540000|2024-07-16 13:12:20|17113.08|17033.08|17114.31|17034.31|17114.32|17034.32|17113.08|17033.08|9
1721135550000|2024-07-16 13:12:30|17114.71|17034.71|17114.3|17034.3|17115.61|17035.61|17114.26|17034.26|10
1721135560000|2024-07-16 13:12:40|17113.95|17033.95|17112.56|17032.56|17113.95|17033.95|17112.51|17032.51|10
1721135570000|2024-07-16 13:12:50|17112.67|17032.67|17112.64|17032.64|17112.67|17032.67|17112.51|17032.51|9
1721135580000|2024-07-16 13:13:00|17112.98|17032.98|17115.38|17035.38|17115.38|17035.38|17112.98|17032.98|10
1721135590000|2024-07-16 13:13:10|17115.32|17035.32|17116.51|17036.51|17116.51|17036.51|17115.32|17035.32|9
1721135600000|2024-07-16 13:13:20|17117.03|17037.03|17118.17|17038.17|17118.29|17038.29|17117.03|17037.03|10
1721135610000|2024-07-16 13:13:30|17118.6|17038.6|17119.58|17039.58|17119.58|17039.58|17118.49|17038.49|10
1721135620000|2024-07-16 13:13:40|17120.78|17040.78|17121.57|17041.57|17122.07|17042.07|17120.78|17040.78|10
1721135630000|2024-07-16 13:13:50|17121.87|17041.87|17122.82|17042.82|17122.88|17042.88|17121.87|17041.87|10
1721135640000|2024-07-16 13:14:00|17122.41|17042.41|17122.72|17042.72|17123.64|17043.64|17122.05|17042.05|10
1721135650000|2024-07-16 13:14:10|17122.66|17042.66|17121.91|17041.91|17123.01|17043.01|17121.81|17041.81|10
1721135660000|2024-07-16 13:14:20|17121.86|17041.86|17117.7|17037.7|17122.2|17042.2|17117.7|17037.7|9
1721135670000|2024-07-16 13:14:30|17117.65|17037.65|17114.56|17034.56|17117.65|17037.65|17114.02|17034.02|10
1721135680000|2024-07-16 13:14:40|17114.29|17034.29|17114.31|17034.31|17114.88|17034.88|17114.14|17034.14|9
1721135690000|2024-07-16 13:14:50|17114.4|17034.4|17113.47|17033.47|17114.41|17034.41|17113.42|17033.42|10
1721135700000|2024-07-16 13:15:00|17113.41|17033.41|17112.9|17032.9|17113.41|17033.41|17112.55|17032.55|10
1721135710000|2024-07-16 13:15:10|17112.81|17032.81|17109.55|17029.55|17112.86|17032.86|17109.55|17029.55|10
1721135720000|2024-07-16 13:15:20|17109.6|17029.6|17107.49|17027.49|17109.96|17029.96|17107.49|17027.49|10
1721135730000|2024-07-16 13:15:30|17106.84|17026.84|17105.28|17025.28|17106.85|17026.85|17105.28|17025.28|10
1721135740000|2024-07-16 13:15:40|17104.85|17024.85|17099.58|17019.58|17104.85|17024.85|17099.58|17019.58|10
1721135750000|2024-07-16 13:15:50|17099.37|17019.37|17099.16|17019.16|17100.08|17020.08|17099.16|17019.16|10
1721135760000|2024-07-16 13:16:00|17099.67|17019.67|17102.19|17022.19|17102.86|17022.86|17099.67|17019.67|10
1721135770000|2024-07-16 13:16:10|17102.25|17022.25|17100.85|17020.85|17102.4|17022.4|17100.85|17020.85|10
1721135780000|2024-07-16 13:16:20|17100.31|17020.31|17096.27|17016.27|17100.31|17020.31|17096.27|17016.27|10
1721135790000|2024-07-16 13:16:30|17096.23|17016.23|17096.03|17016.03|17096.75|17016.75|17095.78|17015.78|10
1721135800000|2024-07-16 13:16:40|17095.66|17015.66|17094.42|17014.42|17095.66|17015.66|17094.25|17014.25|10
1721135810000|2024-07-16 13:16:50|17094.11|17014.11|17093.29|17013.29|17094.11|17014.11|17093.18|17013.18|10
1721135820000|2024-07-16 13:17:00|17093.67|17013.67|17094.57|17014.57|17094.57|17014.57|17093.24|17013.24|10
1721135830000|2024-07-16 13:17:10|17094.6|17014.6|17092.49|17012.49|17094.6|17014.6|17092.48|17012.48|9
1721135840000|2024-07-16 13:17:20|17092.42|17012.42|17092.79|17012.79|17092.79|17012.79|17091.71|17011.71|9
1721135850000|2024-07-16 13:17:30|17092.81|17012.81|17092.99|17012.99|17093.33|17013.33|17092.68|17012.68|10
1721135860000|2024-07-16 13:17:40|17092.91|17012.91|17091.34|17011.34|17092.91|17012.91|17090.95|17010.95|10
1721135870000|2024-07-16 13:17:50|17090.98|17010.98|17085.93|17005.93|17090.98|17010.98|17085.93|17005.93|10
1721135880000|2024-07-16 13:18:00|17085.65|17005.65|17077.74|16997.74|17085.65|17005.65|17077.74|16997.74|10
1721135890000|2024-07-16 13:18:10|17078.17|16998.17|17071.69|16991.69|17078.17|16998.17|17071.69|16991.69|10
1721135900000|2024-07-16 13:18:20|17071.91|16991.91|17066.16|16986.16|17071.91|16991.91|17066.16|16986.16|10
1721135910000|2024-07-16 13:18:30|17065.78|16985.78|17064.58|16984.58|17065.82|16985.82|17064.58|16984.58|10
1721135920000|2024-07-16 13:18:40|17064.89|16984.89|17062.36|16982.36|17064.89|16984.89|17062.36|16982.36|10
1721135930000|2024-07-16 13:18:50|17062.35|16982.35|17058.61|16978.61|17062.35|16982.35|17058.61|16978.61|10
1721135940000|2024-07-16 13:19:00|17058.55|16978.55|17064.65|16984.65|17064.65|16984.65|17058.55|16978.55|10
1721135950000|2024-07-16 13:19:10|17065.42|16985.42|17073.25|16993.25|17073.25|16993.25|17065.42|16985.42|10
1721135960000|2024-07-16 13:19:20|17073.68|16993.68|17078.18|16998.18|17078.5|16998.5|17073.68|16993.68|10
1721135970000|2024-07-16 13:19:30|17078.22|16998.22|17081.94|17001.94|17081.94|17001.94|17078.14|16998.14|10
1721135980000|2024-07-16 13:19:40|17082.49|17002.49|17084.97|17004.97|17084.97|17004.97|17082.49|17002.49|10
1721135990000|2024-07-16 13:19:50|17085.04|17005.04|17090.04|17010.04|17090.04|17010.04|17085.04|17005.04|10
1721136000000|2024-07-16 13:20:00|17090.68|17010.68|17098.29|17018.29|17098.54|17018.54|17090.68|17010.68|10
1721136010000|2024-07-16 13:20:10|17098.3|17018.3|17101.22|17021.22|17101.22|17021.22|17098.3|17018.3|10
1721136020000|2024-07-16 13:20:20|17103.51|17023.51|17107.54|17027.54|17107.54|17027.54|17102.76|17022.76|10
1721136030000|2024-07-16 13:20:30|17107.32|17027.32|17110.81|17030.81|17110.81|17030.81|17107.32|17027.32|10
1721136040000|2024-07-16 13:20:40|17111.05|17031.05|17114.28|17034.28|17114.45|17034.45|17111.05|17031.05|10
1721136050000|2024-07-16 13:20:50|17115.05|17035.05|17114.4|17034.4|17115.05|17035.05|17113.87|17033.87|10
1721136060000|2024-07-16 13:21:00|17114.42|17034.42|17119.41|17039.41|17119.41|17039.41|17114.04|17034.04|10
1721136070000|2024-07-16 13:21:10|17119.69|17039.69|17123.52|17043.52|17123.52|17043.52|17119.69|17039.69|10
1721136080000|2024-07-16 13:21:20|17124.09|17044.09|17126.71|17046.71|17126.71|17046.71|17124.09|17044.09|10
1721136090000|2024-07-16 13:21:30|17127.16|17047.16|17130.71|17050.71|17130.71|17050.71|17127.16|17047.16|10
1721136100000|2024-07-16 13:21:40|17130.74|17050.74|17131.54|17051.54|17131.6|17051.6|17130.39|17050.39|10
1721136110000|2024-07-16 13:21:50|17131.6|17051.6|17136.74|17056.74|17136.74|17056.74|17131.6|17051.6|9
1721136120000|2024-07-16 13:22:00|17136.99|17056.99|17137.57|17057.57|17138.12|17058.12|17136.99|17056.99|10
1721136130000|2024-07-16 13:22:10|17137.77|17057.77|17139.16|17059.16|17139.16|17059.16|17137.77|17057.77|10
1721136140000|2024-07-16 13:22:20|17136.92|17056.92|17137.42|17057.42|17137.42|17057.42|17136.65|17056.65|10
1721136150000|2024-07-16 13:22:30|17137.39|17057.39|17138.22|17058.22|17139.02|17059.02|17137.39|17057.39|10
1721136160000|2024-07-16 13:22:40|17137.48|17057.48|17135.89|17055.89|17137.48|17057.48|17135.89|17055.89|10
1721136170000|2024-07-16 13:22:50|17135.96|17055.96|17132.63|17052.63|17135.98|17055.98|17132.63|17052.63|10
1721136180000|2024-07-16 13:23:00|17132.06|17052.06|17130.19|17050.19|17132.4|17052.4|17130.19|17050.19|10
1721136190000|2024-07-16 13:23:10|17130.14|17050.14|17126.66|17046.66|17130.14|17050.14|17126.66|17046.66|10
1721136200000|2024-07-16 13:23:20|17126.33|17046.33|17124.98|17044.98|17126.33|17046.33|17124.98|17044.98|10
1721136210000|2024-07-16 13:23:30|17124.68|17044.68|17125.35|17045.35|17125.46|17045.46|17124.23|17044.23|10
1721136220000|2024-07-16 13:23:40|17125.37|17045.37|17125.4|17045.4|17125.4|17045.4|17124.75|17044.75|10
1721136230000|2024-07-16 13:23:50|17125.51|17045.51|17124.37|17044.37|17125.51|17045.51|17124.37|17044.37|9
1721136240000|2024-07-16 13:24:00|17124.17|17044.17|17121.16|17041.16|17124.17|17044.17|17121.16|17041.16|10
1721136250000|2024-07-16 13:24:10|17120.92|17040.92|17119.56|17039.56|17120.92|17040.92|17119.56|17039.56|10
1721136260000|2024-07-16 13:24:20|17120.28|17040.28|17121.38|17041.38|17121.86|17041.86|17120.12|17040.12|10
1721136270000|2024-07-16 13:24:30|17121.66|17041.66|17123.09|17043.09|17123.22|17043.22|17121.66|17041.66|10
1721136280000|2024-07-16 13:24:40|17123.17|17043.17|17122.05|17042.05|17123.17|17043.17|17122.05|17042.05|9
1721136290000|2024-07-16 13:24:50|17122.28|17042.28|17123.42|17043.42|17123.42|17043.42|17122.28|17042.28|10
1721136300000|2024-07-16 13:25:00|17123.31|17043.31|17119.38|17039.38|17123.54|17043.54|17119.38|17039.38|9
1721136310000|2024-07-16 13:25:10|17119.17|17039.17|17117.78|17037.78|17119.17|17039.17|17117.51|17037.51|8
1721136320000|2024-07-16 13:25:20|17117.62|17037.62|17118.15|17038.15|17118.33|17038.33|17117.62|17037.62|10
1721136330000|2024-07-16 13:25:30|17118.57|17038.57|17120.53|17040.53|17120.53|17040.53|17118.5|17038.5|10
1721136340000|2024-07-16 13:25:40|17120.5|17040.5|17122.94|17042.94|17122.94|17042.94|17120.5|17040.5|10
1721136350000|2024-07-16 13:25:50|17122.93|17042.93|17125.66|17045.66|17126.18|17046.18|17122.93|17042.93|10
1721136360000|2024-07-16 13:26:00|17125.53|17045.53|17125.19|17045.19|17125.53|17045.53|17124.73|17044.73|9
1721136370000|2024-07-16 13:26:10|17125.43|17045.43|17126.07|17046.07|17126.11|17046.11|17125.34|17045.34|9
1721136380000|2024-07-16 13:26:20|17126.28|17046.28|17127.55|17047.55|17127.82|17047.82|17126.28|17046.28|9
1721136390000|2024-07-16 13:26:30|17127.48|17047.48|17125.58|17045.58|17127.73|17047.73|17125.58|17045.58|10
1721136400000|2024-07-16 13:26:40|17124.46|17044.46|17125.46|17045.46|17125.74|17045.74|17123.72|17043.72|10
1721136410000|2024-07-16 13:26:50|17125.57|17045.57|17127.53|17047.53|17127.57|17047.57|17125.57|17045.57|10
1721136420000|2024-07-16 13:27:00|17128.59|17048.59|17130.92|17050.92|17132.07|17052.07|17128.59|17048.59|10
1721136430000|2024-07-16 13:27:10|17131.31|17051.31|17132.55|17052.55|17132.55|17052.55|17130.94|17050.94|10
1721136440000|2024-07-16 13:27:20|17132.56|17052.56|17132.12|17052.12|17132.66|17052.66|17132.12|17052.12|10
1721136450000|2024-07-16 13:27:30|17131.7|17051.7|17129.14|17049.14|17131.7|17051.7|17129.04|17049.04|10
1721136460000|2024-07-16 13:27:40|17129.02|17049.02|17128.61|17048.61|17129.2|17049.2|17128.57|17048.57|10
1721136470000|2024-07-16 13:27:50|17128.64|17048.64|17127.15|17047.15|17128.66|17048.66|17127.15|17047.15|10
1721136480000|2024-07-16 13:28:00|17127.11|17047.11|17126.41|17046.41|17127.11|17047.11|17126.03|17046.03|10
1721136490000|2024-07-16 13:28:10|17126.4|17046.4|17125.97|17045.97|17126.4|17046.4|17125.4|17045.4|10
1721136500000|2024-07-16 13:28:20|17126.17|17046.17|17126.02|17046.02|17127.01|17047.01|17126.02|17046.02|9
1721136510000|2024-07-16 13:28:30|17127.25|17047.25|17129.24|17049.24|17129.33|17049.33|17127.25|17047.25|10
1721136520000|2024-07-16 13:28:40|17129.27|17049.27|17128.66|17048.66|17129.7|17049.7|17128.66|17048.66|10
1721136530000|2024-07-16 13:28:50|17128.61|17048.61|17128.94|17048.94|17129.38|17049.38|17128.61|17048.61|10
1721136540000|2024-07-16 13:29:00|17128.77|17048.77|17127.75|17047.75|17129.03|17049.03|17127.75|17047.75|10
1721136550000|2024-07-16 13:29:10|17126.73|17046.73|17125.14|17045.14|17126.73|17046.73|17124.96|17044.96|10
1721136560000|2024-07-16 13:29:20|17124.97|17044.97|17126.34|17046.34|17126.34|17046.34|17124.95|17044.95|10
1721136570000|2024-07-16 13:29:30|17126.91|17046.91|17128.1|17048.1|17128.66|17048.66|17126.89|17046.89|10
1721136580000|2024-07-16 13:29:40|17128.32|17048.32|17130.34|17050.34|17130.34|17050.34|17128.21|17048.21|10
1721136590000|2024-07-16 13:29:50|17130.71|17050.71|17135.37|17055.37|17135.37|17055.37|17130.71|17050.71|10
1721136600000|2024-07-16 13:30:00|17135.42|17055.42|17132.05|17052.05|17135.86|17055.86|17132.05|17052.05|10
1721136610000|2024-07-16 13:30:10|17131.65|17051.65|17127.36|17047.36|17131.65|17051.65|17127.36|17047.36|10
1721136620000|2024-07-16 13:30:20|17127.22|17047.22|17127.3|17047.3|17127.77|17047.77|17126.25|17046.25|10
1721136630000|2024-07-16 13:30:30|17127.32|17047.32|17129.68|17049.68|17129.68|17049.68|17126.43|17046.43|10
1721136640000|2024-07-16 13:30:40|17129.69|17049.69|17127.4|17047.4|17129.69|17049.69|17127.4|17047.4|10
1721136650000|2024-07-16 13:30:50|17125.17|17045.17|17123.01|17043.01|17126.22|17046.22|17123.01|17043.01|10
1721136660000|2024-07-16 13:31:00|17122.89|17042.89|17123.05|17043.05|17123.05|17043.05|17122.34|17042.34|10
1721136670000|2024-07-16 13:31:10|17123.16|17043.16|17123.01|17043.01|17123.24|17043.24|17122.66|17042.66|9
1721136680000|2024-07-16 13:31:20|17122.97|17042.97|17123.22|17043.22|17123.5|17043.5|17122.84|17042.84|9
1721136690000|2024-07-16 13:31:30|17122.95|17042.95|17124.29|17044.29|17124.29|17044.29|17122.58|17042.58|10
1721136700000|2024-07-16 13:31:40|17124.62|17044.62|17128.93|17048.93|17128.93|17048.93|17124.62|17044.62|10
1721136710000|2024-07-16 13:31:50|17129.48|17049.48|17136.09|17056.09|17136.09|17056.09|17129.48|17049.48|9
1721136720000|2024-07-16 13:32:00|17137.6|17057.6|17145.8|17065.8|17145.8|17065.8|17137.6|17057.6|10
1721136730000|2024-07-16 13:32:10|17147|17067|17152.55|17072.55|17154.12|17074.12|17147|17067|10
1721136740000|2024-07-16 13:32:20|17152.78|17072.78|17159.18|17079.18|17160.47|17080.47|17152.78|17072.78|10
1721136750000|2024-07-16 13:32:30|17158.62|17078.62|17155.79|17075.79|17158.92|17078.92|17155.79|17075.79|10
1721136760000|2024-07-16 13:32:40|17155.62|17075.62|17155.35|17075.35|17155.85|17075.85|17155.35|17075.35|8
1721136770000|2024-07-16 13:32:50|17155.46|17075.46|17155.28|17075.28|17156.07|17076.07|17155.28|17075.28|10
1721136780000|2024-07-16 13:33:00|17155.3|17075.3|17150.99|17070.99|17155.3|17075.3|17150.99|17070.99|10
1721136790000|2024-07-16 13:33:10|17149.38|17069.38|17143.82|17063.82|17149.38|17069.38|17143.82|17063.82|10
1721136800000|2024-07-16 13:33:20|17141.6|17061.6|17135.05|17055.05|17141.6|17061.6|17135.05|17055.05|10
1721136810000|2024-07-16 13:33:30|17134.78|17054.78|17139.05|17059.05|17139.05|17059.05|17134.25|17054.25|10
1721136820000|2024-07-16 13:33:40|17139.18|17059.18|17148.84|17068.84|17148.84|17068.84|17139.18|17059.18|10
1721136830000|2024-07-16 13:33:50|17149.54|17069.54|17151.95|17071.95|17151.95|17071.95|17149.54|17069.54|10
1721136840000|2024-07-16 13:34:00|17152.72|17072.72|17157.54|17077.54|17157.54|17077.54|17152.72|17072.72|10
1721136850000|2024-07-16 13:34:10|17158.09|17078.09|17161.22|17081.22|17161.22|17081.22|17157.85|17077.85|10
1721136860000|2024-07-16 13:34:20|17161.65|17081.65|17160.3|17080.3|17162.56|17082.56|17160.3|17080.3|10
1721136870000|2024-07-16 13:34:30|17159.7|17079.7|17160.17|17080.17|17160.84|17080.84|17159.7|17079.7|9
1721136880000|2024-07-16 13:34:40|17159.93|17079.93|17159.52|17079.52|17160.66|17080.66|17158.83|17078.83|10
1721136890000|2024-07-16 13:34:50|17159.29|17079.29|17161.37|17081.37|17161.37|17081.37|17159.23|17079.23|10
1721136900000|2024-07-16 13:35:00|17161.49|17081.49|17163.24|17083.24|17163.24|17083.24|17161.46|17081.46|10
1721136910000|2024-07-16 13:35:10|17163.02|17083.02|17162.4|17082.4|17163.09|17083.09|17162.27|17082.27|9
1721136920000|2024-07-16 13:35:20|17161.69|17081.69|17160.35|17080.35|17161.79|17081.79|17160.25|17080.25|10
1721136930000|2024-07-16 13:35:30|17159.78|17079.78|17161.65|17081.65|17162.58|17082.58|17159.78|17079.78|10
1721136940000|2024-07-16 13:35:40|17162.04|17082.04|17161.83|17081.83|17162.61|17082.61|17161.8|17081.8|10
1721136950000|2024-07-16 13:35:50|17161.92|17081.92|17160.48|17080.48|17161.92|17081.92|17160.32|17080.32|10
1721136960000|2024-07-16 13:36:00|17159.85|17079.85|17155.14|17075.14|17160.44|17080.44|17155.14|17075.14|10
1721136970000|2024-07-16 13:36:10|17154.57|17074.57|17148.81|17068.81|17154.57|17074.57|17148.81|17068.81|10
1721136980000|2024-07-16 13:36:20|17148.15|17068.15|17148.81|17068.81|17149.6|17069.6|17148.15|17068.15|10
1721136990000|2024-07-16 13:36:30|17148.95|17068.95|17151.96|17071.96|17152.36|17072.36|17148.95|17068.95|10
1721137000000|2024-07-16 13:36:40|17151.92|17071.92|17153.33|17073.33|17153.33|17073.33|17151.92|17071.92|10
1721137010000|2024-07-16 13:36:50|17153.29|17073.29|17152.52|17072.52|17153.29|17073.29|17152.46|17072.46|10
1721137020000|2024-07-16 13:37:00|17152.51|17072.51|17154.46|17074.46|17154.81|17074.81|17152.51|17072.51|10
1721137030000|2024-07-16 13:37:10|17154.49|17074.49|17156.2|17076.2|17156.46|17076.46|17154.49|17074.49|10
1721137040000|2024-07-16 13:37:20|17156.29|17076.29|17156.71|17076.71|17156.71|17076.71|17155.84|17075.84|10
1721137050000|2024-07-16 13:37:30|17157.44|17077.44|17156.77|17076.77|17157.74|17077.74|17156|17076|10
1721137060000|2024-07-16 13:37:40|17156.58|17076.58|17154.57|17074.57|17156.58|17076.58|17154.57|17074.57|10
1721137070000|2024-07-16 13:37:50|17154.31|17074.31|17151.28|17071.28|17154.31|17074.31|17151.28|17071.28|10
1721137080000|2024-07-16 13:38:00|17151.37|17071.37|17149.21|17069.21|17151.37|17071.37|17149.21|17069.21|10
1721137090000|2024-07-16 13:38:10|17149.13|17069.13|17149.99|17069.99|17151.09|17071.09|17148.89|17068.89|10
1721137100000|2024-07-16 13:38:20|17150.45|17070.45|17152.85|17072.85|17152.85|17072.85|17150.45|17070.45|10
1721137110000|2024-07-16 13:38:30|17153.14|17073.14|17159.76|17079.76|17159.76|17079.76|17153.14|17073.14|10
1721137120000|2024-07-16 13:38:40|17161.89|17081.89|17164.55|17084.55|17164.6|17084.6|17161.89|17081.89|10
1721137130000|2024-07-16 13:38:50|17164.59|17084.59|17173.73|17093.73|17173.73|17093.73|17164.3|17084.3|10
1721137140000|2024-07-16 13:39:00|17174.19|17094.19|17175.13|17095.13|17176.14|17096.14|17174.19|17094.19|10
1721137150000|2024-07-16 13:39:10|17177.12|17097.12|17177.85|17097.85|17178.44|17098.44|17176.93|17096.93|10
1721137160000|2024-07-16 13:39:20|17177.79|17097.79|17179.75|17099.75|17179.75|17099.75|17177.76|17097.76|9
1721137170000|2024-07-16 13:39:30|17179.79|17099.79|17181.78|17101.78|17181.78|17101.78|17179.61|17099.61|10
1721137180000|2024-07-16 13:39:40|17182.05|17102.05|17187.03|17107.03|17187.31|17107.31|17182.05|17102.05|10
1721137190000|2024-07-16 13:39:50|17187.72|17107.72|17187.63|17107.63|17187.72|17107.72|17187.27|17107.27|9
1721137200000|2024-07-16 13:40:00|17187.62|17107.62|17191.29|17111.29|17191.29|17111.29|17186.77|17106.77|10
1721137210000|2024-07-16 13:40:10|17191.82|17111.82|17193.53|17113.53|17194.31|17114.31|17191.82|17111.82|10
1721137220000|2024-07-16 13:40:20|17193.34|17113.34|17190.14|17110.14|17193.34|17113.34|17190.09|17110.09|10
1721137230000|2024-07-16 13:40:30|17189.51|17109.51|17186.95|17106.95|17189.51|17109.51|17186.95|17106.95|10
1721137240000|2024-07-16 13:40:40|17186.75|17106.75|17184.03|17104.03|17186.75|17106.75|17183.84|17103.84|9
1721137250000|2024-07-16 13:40:50|17184.81|17104.81|17184.93|17104.93|17185.45|17105.45|17184.75|17104.75|10
1721137260000|2024-07-16 13:41:00|17185.34|17105.34|17185.42|17105.42|17185.59|17105.59|17184.19|17104.19|10
1721137270000|2024-07-16 13:41:10|17185.33|17105.33|17187.03|17107.03|17187.03|17107.03|17185.33|17105.33|10
1721137280000|2024-07-16 13:41:20|17187.23|17107.23|17192.22|17112.22|17192.22|17112.22|17187.23|17107.23|10
1721137290000|2024-07-16 13:41:30|17193.08|17113.08|17200.62|17120.62|17200.62|17120.62|17193.08|17113.08|10
1721137300000|2024-07-16 13:41:40|17200.91|17120.91|17202.43|17122.43|17202.9|17122.9|17200.91|17120.91|10
1721137310000|2024-07-16 13:41:50|17202.71|17122.71|17200.83|17120.83|17203|17123|17200.83|17120.83|10
1721137320000|2024-07-16 13:42:00|17200.82|17120.82|17194.97|17114.97|17200.82|17120.82|17194.9|17114.9|10
1721137330000|2024-07-16 13:42:10|17194.34|17114.34|17192.76|17112.76|17194.34|17114.34|17192.19|17112.19|9
1721137340000|2024-07-16 13:42:20|17192.61|17112.61|17190.04|17110.04|17193.19|17113.19|17190.04|17110.04|9
1721137350000|2024-07-16 13:42:30|17190.17|17110.17|17188.25|17108.25|17190.17|17110.17|17187.99|17107.99|10
1721137360000|2024-07-16 13:42:40|17188.44|17108.44|17192.53|17112.53|17192.53|17112.53|17188.44|17108.44|10
1721137370000|2024-07-16 13:42:50|17192.99|17112.99|17193.11|17113.11|17193.36|17113.36|17192.71|17112.71|10
1721137380000|2024-07-16 13:43:00|17192.88|17112.88|17195.51|17115.51|17195.51|17115.51|17192.68|17112.68|10
1721137390000|2024-07-16 13:43:10|17195.59|17115.59|17192.55|17112.55|17196.17|17116.17|17192.55|17112.55|10
1721137400000|2024-07-16 13:43:20|17192.4|17112.4|17190.55|17110.55|17192.66|17112.66|17190.55|17110.55|10
1721137410000|2024-07-16 13:43:30|17190.4|17110.4|17188.71|17108.71|17190.4|17110.4|17187.81|17107.81|10
1721137420000|2024-07-16 13:43:40|17188.69|17108.69|17187.92|17107.92|17188.93|17108.93|17187|17107|10
1721137430000|2024-07-16 13:43:50|17188.35|17108.35|17185.21|17105.21|17188.35|17108.35|17185.14|17105.14|10
1721137440000|2024-07-16 13:44:00|17185.19|17105.19|17184.29|17104.29|17185.19|17105.19|17184.14|17104.14|9
1721137450000|2024-07-16 13:44:10|17184.48|17104.48|17185.5|17105.5|17187.04|17107.04|17184.48|17104.48|9
1721137460000|2024-07-16 13:44:20|17184.74|17104.74|17180.18|17100.18|17185.19|17105.19|17180.18|17100.18|10
1721137470000|2024-07-16 13:44:30|17180.19|17100.19|17181.07|17101.07|17181.22|17101.22|17179.87|17099.87|10
1721137480000|2024-07-16 13:44:40|17181.15|17101.15|17180.58|17100.58|17182.09|17102.09|17179.77|17099.77|9
1721137490000|2024-07-16 13:44:50|17180.08|17100.08|17176.93|17096.93|17180.08|17100.08|17176.93|17096.93|10
1721137500000|2024-07-16 13:45:00|17175.95|17095.95|17175.83|17095.83|17175.99|17095.99|17174.71|17094.71|10
1721137510000|2024-07-16 13:45:10|17175.86|17095.86|17172.34|17092.34|17175.86|17095.86|17172.34|17092.34|10
1721137520000|2024-07-16 13:45:20|17172.74|17092.74|17163.85|17083.85|17172.74|17092.74|17163.85|17083.85|10
1721137530000|2024-07-16 13:45:30|17163.39|17083.39|17156.92|17076.92|17163.39|17083.39|17156.5|17076.5|10
1721137540000|2024-07-16 13:45:40|17157.23|17077.23|17151.65|17071.65|17157.23|17077.23|17151.53|17071.53|10
1721137550000|2024-07-16 13:45:50|17151.3|17071.3|17148.88|17068.88|17151.3|17071.3|17148.88|17068.88|10
1721137560000|2024-07-16 13:46:00|17148.36|17068.36|17150.8|17070.8|17150.87|17070.87|17148.36|17068.36|10
1721137570000|2024-07-16 13:46:10|17150.67|17070.67|17150.42|17070.42|17151.51|17071.51|17150.34|17070.34|9
1721137580000|2024-07-16 13:46:20|17150.2|17070.2|17150.08|17070.08|17150.2|17070.2|17149.31|17069.31|10
1721137590000|2024-07-16 13:46:30|17151.36|17071.36|17155.6|17075.6|17155.6|17075.6|17151.36|17071.36|10
1721137600000|2024-07-16 13:46:40|17156|17076|17158.83|17078.83|17158.89|17078.89|17156|17076|10
1721137610000|2024-07-16 13:46:50|17158.91|17078.91|17159.17|17079.17|17159.24|17079.24|17158.49|17078.49|10
1721137620000|2024-07-16 13:47:00|17159.2|17079.2|17159.66|17079.66|17159.66|17079.66|17158.87|17078.87|10
1721137630000|2024-07-16 13:47:10|17159.92|17079.92|17159.02|17079.02|17161.05|17081.05|17159.02|17079.02|10
1721137640000|2024-07-16 13:47:20|17159.18|17079.18|17155.68|17075.68|17159.18|17079.18|17155.68|17075.68|10
1721137650000|2024-07-16 13:47:30|17155.39|17075.39|17152.85|17072.85|17155.39|17075.39|17152.59|17072.59|10
1721137660000|2024-07-16 13:47:40|17152.88|17072.88|17154.48|17074.48|17154.48|17074.48|17152.88|17072.88|9
1721137670000|2024-07-16 13:47:50|17155.08|17075.08|17154.11|17074.11|17155.52|17075.52|17154.05|17074.05|10
1721137680000|2024-07-16 13:48:00|17154.19|17074.19|17151.97|17071.97|17156.04|17076.04|17151.97|17071.97|10
1721137690000|2024-07-16 13:48:10|17151.36|17071.36|17149.49|17069.49|17152.15|17072.15|17149.49|17069.49|10
1721137700000|2024-07-16 13:48:20|17149.46|17069.46|17146.74|17066.74|17149.46|17069.46|17145.79|17065.79|10
1721137710000|2024-07-16 13:48:30|17146.34|17066.34|17147.78|17067.78|17147.92|17067.92|17146.34|17066.34|10
1721137720000|2024-07-16 13:48:40|17147.99|17067.99|17149.65|17069.65|17149.65|17069.65|17147.32|17067.32|10
1721137730000|2024-07-16 13:48:50|17150.09|17070.09|17155.33|17075.33|17155.4|17075.4|17150.09|17070.09|10
1721137740000|2024-07-16 13:49:00|17156.1|17076.1|17157.44|17077.44|17157.71|17077.71|17155.75|17075.75|10
1721137750000|2024-07-16 13:49:10|17157.56|17077.56|17154.2|17074.2|17157.62|17077.62|17154.2|17074.2|10
1721137760000|2024-07-16 13:49:20|17153.99|17073.99|17151.97|17071.97|17153.99|17073.99|17151.97|17071.97|10
1721137770000|2024-07-16 13:49:30|17150.46|17070.46|17142.93|17062.93|17150.46|17070.46|17142.93|17062.93|10
1721137780000|2024-07-16 13:49:40|17142.92|17062.92|17145.78|17065.78|17145.78|17065.78|17142.75|17062.75|9
1721137790000|2024-07-16 13:49:50|17145.35|17065.35|17143.76|17063.76|17145.35|17065.35|17143.35|17063.35|10
1721137800000|2024-07-16 13:50:00|17143.84|17063.84|17146.31|17066.31|17146.31|17066.31|17143.47|17063.47|10
1721137810000|2024-07-16 13:50:10|17143.56|17063.56|17148.4|17068.4|17148.4|17068.4|17143.56|17063.56|10
1721137820000|2024-07-16 13:50:20|17150|17070|17150.89|17070.89|17151.38|17071.38|17150|17070|10
1721137830000|2024-07-16 13:50:30|17151.55|17071.55|17152.92|17072.92|17152.92|17072.92|17151.55|17071.55|8
1721137840000|2024-07-16 13:50:40|17153.45|17073.45|17155.33|17075.33|17155.33|17075.33|17153.45|17073.45|10
1721137850000|2024-07-16 13:50:50|17155.37|17075.37|17158.93|17078.93|17158.93|17078.93|17155.37|17075.37|10
1721137860000|2024-07-16 13:51:00|17160.57|17080.57|17160.16|17080.16|17161.16|17081.16|17160.14|17080.14|10
1721137870000|2024-07-16 13:51:10|17160.24|17080.24|17157.34|17077.34|17160.24|17080.24|17156.53|17076.53|10
1721137880000|2024-07-16 13:51:20|17158.09|17078.09|17161.6|17081.6|17161.6|17081.6|17158.08|17078.08|9
1721137890000|2024-07-16 13:51:30|17162.32|17082.32|17161.34|17081.34|17163.54|17083.54|17161.34|17081.34|10
1721137900000|2024-07-16 13:51:40|17161.03|17081.03|17159.69|17079.69|17161.6|17081.6|17159.4|17079.4|10
1721137910000|2024-07-16 13:51:50|17159.3|17079.3|17157.07|17077.07|17159.3|17079.3|17155.46|17075.46|10
1721137920000|2024-07-16 13:52:00|17156.72|17076.72|17154.17|17074.17|17156.72|17076.72|17154.17|17074.17|10
1721137930000|2024-07-16 13:52:10|17154.45|17074.45|17152.02|17072.02|17154.45|17074.45|17152.02|17072.02|10
1721137940000|2024-07-16 13:52:20|17151.89|17071.89|17152.3|17072.3|17152.3|17072.3|17151.55|17071.55|9
1721137950000|2024-07-16 13:52:30|17152.19|17072.19|17151.26|17071.26|17152.22|17072.22|17151.26|17071.26|9
1721137960000|2024-07-16 13:52:40|17151.04|17071.04|17150.49|17070.49|17151.15|17071.15|17150.49|17070.49|10
1721137970000|2024-07-16 13:52:50|17150.47|17070.47|17152.11|17072.11|17152.16|17072.16|17150.47|17070.47|10
1721137980000|2024-07-16 13:53:00|17152.39|17072.39|17154.22|17074.22|17154.49|17074.49|17152.39|17072.39|10
1721137990000|2024-07-16 13:53:10|17154.41|17074.41|17151.82|17071.82|17154.41|17074.41|17151.76|17071.76|10
1721138000000|2024-07-16 13:53:20|17151.88|17071.88|17152.13|17072.13|17152.41|17072.41|17151.88|17071.88|10
1721138010000|2024-07-16 13:53:30|17152.32|17072.32|17152.84|17072.84|17152.94|17072.94|17152.32|17072.32|10
1721138020000|2024-07-16 13:53:40|17152.88|17072.88|17151.3|17071.3|17153.31|17073.31|17151.3|17071.3|9
1721138030000|2024-07-16 13:53:50|17151.22|17071.22|17150.3|17070.3|17151.28|17071.28|17150.25|17070.25|9
1721138040000|2024-07-16 13:54:00|17150.34|17070.34|17147.25|17067.25|17150.34|17070.34|17146.71|17066.71|10
1721138050000|2024-07-16 13:54:10|17147.23|17067.23|17148.26|17068.26|17148.26|17068.26|17146.44|17066.44|10
1721138060000|2024-07-16 13:54:20|17149.03|17069.03|17153.25|17073.25|17153.25|17073.25|17149.03|17069.03|10
1721138070000|2024-07-16 13:54:30|17153.32|17073.32|17151.76|17071.76|17153.67|17073.67|17151.7|17071.7|10
1721138080000|2024-07-16 13:54:40|17151.8|17071.8|17151.42|17071.42|17152.23|17072.23|17151.4|17071.4|10
1721138090000|2024-07-16 13:54:50|17151.39|17071.39|17149.3|17069.3|17151.39|17071.39|17149.3|17069.3|9
1721138100000|2024-07-16 13:55:00|17149.43|17069.43|17151.12|17071.12|17151.12|17071.12|17149.43|17069.43|9
1721138110000|2024-07-16 13:55:10|17151.31|17071.31|17153.96|17073.96|17154.03|17074.03|17151.31|17071.31|10
1721138120000|2024-07-16 13:55:20|17154.47|17074.47|17154.1|17074.1|17155.33|17075.33|17153.96|17073.96|10
1721138130000|2024-07-16 13:55:30|17154.3|17074.3|17156.34|17076.34|17156.34|17076.34|17153.62|17073.62|10
1721138140000|2024-07-16 13:55:40|17155.84|17075.84|17155.47|17075.47|17155.84|17075.84|17155.1|17075.1|10
1721138150000|2024-07-16 13:55:50|17155.61|17075.61|17154.43|17074.43|17155.75|17075.75|17154.43|17074.43|10
1721138160000|2024-07-16 13:56:00|17153.92|17073.92|17150.74|17070.74|17153.92|17073.92|17150.74|17070.74|10
1721138170000|2024-07-16 13:56:10|17150.85|17070.85|17148.1|17068.1|17150.85|17070.85|17148.1|17068.1|10
1721138180000|2024-07-16 13:56:20|17147.69|17067.69|17144.88|17064.88|17147.69|17067.69|17144.88|17064.88|10
1721138190000|2024-07-16 13:56:30|17144.48|17064.48|17141.86|17061.86|17144.48|17064.48|17141.69|17061.69|10
1721138200000|2024-07-16 13:56:40|17142.56|17062.56|17145.12|17065.12|17145.12|17065.12|17142.56|17062.56|10
1721138210000|2024-07-16 13:56:50|17145|17065|17143.96|17063.96|17145|17065|17143.96|17063.96|9
1721138220000|2024-07-16 13:57:00|17144.46|17064.46|17144.29|17064.29|17144.75|17064.75|17144.26|17064.26|10
1721138230000|2024-07-16 13:57:10|17144.12|17064.12|17143.9|17063.9|17144.88|17064.88|17143.86|17063.86|10
1721138240000|2024-07-16 13:57:20|17143.91|17063.91|17143.6|17063.6|17143.97|17063.97|17142.99|17062.99|10
1721138250000|2024-07-16 13:57:30|17143.38|17063.38|17141.68|17061.68|17143.38|17063.38|17141.68|17061.68|10
1721138260000|2024-07-16 13:57:40|17141.63|17061.63|17140.37|17060.37|17141.63|17061.63|17140.37|17060.37|10
1721138270000|2024-07-16 13:57:50|17139.66|17059.66|17137.9|17057.9|17139.66|17059.66|17137.79|17057.79|10
1721138280000|2024-07-16 13:58:00|17138.01|17058.01|17130.52|17050.52|17138.01|17058.01|17130.52|17050.52|10
1721138290000|2024-07-16 13:58:10|17128.15|17048.15|17116.47|17036.47|17128.15|17048.15|17116.47|17036.47|10
1721138300000|2024-07-16 13:58:20|17116.94|17036.94|17116.26|17036.26|17117.52|17037.52|17112.63|17032.63|10
1721138310000|2024-07-16 13:58:30|17116.03|17036.03|17113.51|17033.51|17117.11|17037.11|17113.28|17033.28|10
1721138320000|2024-07-16 13:58:40|17112.46|17032.46|17106.52|17026.52|17113.82|17033.82|17106.52|17026.52|10
1721138330000|2024-07-16 13:58:50|17105.1|17025.1|17099.4|17019.4|17105.22|17025.22|17099.4|17019.4|10
1721138340000|2024-07-16 13:59:00|17099.23|17019.23|17096.06|17016.06|17099.23|17019.23|17096.06|17016.06|10
1721138350000|2024-07-16 13:59:10|17096.03|17016.03|17091.52|17011.52|17096.03|17016.03|17091.52|17011.52|10
1721138360000|2024-07-16 13:59:20|17090.92|17010.92|17085.68|17005.68|17091.39|17011.39|17085.68|17005.68|10
1721138370000|2024-07-16 13:59:30|17085.56|17005.56|17073.23|16993.23|17086.91|17006.91|17073.23|16993.23|10
1721138380000|2024-07-16 13:59:40|17072.65|16992.65|17065.56|16985.56|17072.65|16992.65|17065.43|16985.43|10
1721138390000|2024-07-16 13:59:50|17065.85|16985.85|17064.78|16984.78|17065.85|16985.85|17062.98|16982.98|10
1721138400000|2024-07-16 14:00:00|17064.6|16984.6|17065.64|16985.64|17065.92|16985.92|17064.45|16984.45|10
1721138410000|2024-07-16 14:00:10|17065.24|16985.24|17062.81|16982.81|17065.28|16985.28|17062.81|16982.81|10
1721138420000|2024-07-16 14:00:20|17062.48|16982.48|17051.7|16971.7|17062.51|16982.51|17051.7|16971.7|10
1721138430000|2024-07-16 14:00:30|17051.14|16971.14|17038.61|16958.61|17051.14|16971.14|17038.61|16958.61|10
1721138440000|2024-07-16 14:00:40|17038.72|16958.72|17039.93|16959.93|17040.97|16960.97|17038.72|16958.72|10
1721138450000|2024-07-16 14:00:50|17040|16960|17045.44|16965.44|17045.44|16965.44|17040|16960|10
1721138460000|2024-07-16 14:01:00|17045.92|16965.92|17048.97|16968.97|17053.28|16973.28|17045.92|16965.92|10
1721138470000|2024-07-16 14:01:10|17049.26|16969.26|17047.51|16967.51|17049.26|16969.26|17046.31|16966.31|10
1721138480000|2024-07-16 14:01:20|17048.1|16968.1|17050.16|16970.16|17050.23|16970.23|17047.87|16967.87|10
1721138490000|2024-07-16 14:01:30|17050.46|16970.46|17052.79|16972.79|17053.12|16973.12|17050.1|16970.1|9
1721138500000|2024-07-16 14:01:40|17054.8|16974.8|17070.48|16990.48|17070.48|16990.48|17054.8|16974.8|9
1721138510000|2024-07-16 14:01:50|17071.23|16991.23|17068.9|16988.9|17071.58|16991.58|17068.48|16988.48|10
1721138520000|2024-07-16 14:02:00|17068.71|16988.71|17064.26|16984.26|17068.71|16988.71|17064.26|16984.26|10
1721138530000|2024-07-16 14:02:10|17064.31|16984.31|17065.96|16985.96|17067.44|16987.44|17064.31|16984.31|10
1721138540000|2024-07-16 14:02:20|17064.94|16984.94|17048.4|16968.4|17064.94|16984.94|17048.4|16968.4|10
1721138550000|2024-07-16 14:02:30|17047.58|16967.58|17043.16|16963.16|17047.58|16967.58|17043.16|16963.16|10
1721138560000|2024-07-16 14:02:40|17044.03|16964.03|17039.49|16959.49|17045.31|16965.31|17039.49|16959.49|10
1721138570000|2024-07-16 14:02:50|17037.17|16957.17|17029.14|16949.14|17038.34|16958.34|17028.96|16948.96|10
1721138580000|2024-07-16 14:03:00|17028.41|16948.41|17029.74|16949.74|17029.74|16949.74|17028.41|16948.41|10
1721138590000|2024-07-16 14:03:10|17029.87|16949.87|17029.02|16949.02|17029.87|16949.87|17028.09|16948.09|10
1721138600000|2024-07-16 14:03:20|17030.07|16950.07|17032.39|16952.39|17033.85|16953.85|17030.07|16950.07|10
1721138610000|2024-07-16 14:03:30|17032.72|16952.72|17032.29|16952.29|17033.7|16953.7|17032.29|16952.29|9
1721138620000|2024-07-16 14:03:40|17033.04|16953.04|17032.97|16952.97|17033.9|16953.9|17032.27|16952.27|10
1721138630000|2024-07-16 14:03:50|17033.61|16953.61|17026.76|16946.76|17033.61|16953.61|17026.48|16946.48|10
1721138640000|2024-07-16 14:04:00|17024.55|16944.55|17023.18|16943.18|17024.65|16944.65|17022.08|16942.08|9
1721138650000|2024-07-16 14:04:10|17023.26|16943.26|17017.24|16937.24|17024.06|16944.06|17017.24|16937.24|10
1721138660000|2024-07-16 14:04:20|17016.66|16936.66|17014.14|16934.14|17017.48|16937.48|17012.06|16932.06|10
1721138670000|2024-07-16 14:04:30|17014.04|16934.04|17020.41|16940.41|17020.41|16940.41|17014.04|16934.04|10
1721138680000|2024-07-16 14:04:40|17020.21|16940.21|17022.33|16942.33|17022.4|16942.4|17019.92|16939.92|10
1721138690000|2024-07-16 14:04:50|17022.36|16942.36|17021.6|16941.6|17023.45|16943.45|17021.6|16941.6|9
1721138700000|2024-07-16 14:05:00|17021.29|16941.29|17021.39|16941.39|17021.63|16941.63|17018.35|16938.35|9
1721138710000|2024-07-16 14:05:10|17021.75|16941.75|17014.28|16934.28|17021.75|16941.75|17014.28|16934.28|10
1721138720000|2024-07-16 14:05:20|17013.58|16933.58|17000.56|16920.56|17013.58|16933.58|17000|16920|10
1721138730000|2024-07-16 14:05:30|17001.01|16921.01|16997.97|16917.97|17001.01|16921.01|16997.97|16917.97|10
1721138740000|2024-07-16 14:05:40|16997.96|16917.96|16999.28|16919.28|17001.89|16921.89|16997.96|16917.96|10
1721138750000|2024-07-16 14:05:50|16998.41|16918.41|17001.38|16921.38|17001.38|16921.38|16998.41|16918.41|10
1721138760000|2024-07-16 14:06:00|17001.48|16921.48|17006.36|16926.36|17006.36|16926.36|17001.48|16921.48|10
1721138770000|2024-07-16 14:06:10|17008.34|16928.34|17008.04|16928.04|17008.39|16928.39|17006.36|16926.36|10
1721138780000|2024-07-16 14:06:20|17007.96|16927.96|17013.3|16933.3|17013.3|16933.3|17007.96|16927.96|10
1721138790000|2024-07-16 14:06:30|17013.43|16933.43|17013.43|16933.43|17013.84|16933.84|17013.34|16933.34|10
1721138800000|2024-07-16 14:06:40|17013.84|16933.84|17016.14|16936.14|17016.14|16936.14|17013.84|16933.84|10
1721138810000|2024-07-16 14:06:50|17016.74|16936.74|17018.57|16938.57|17018.63|16938.63|17016.46|16936.46|10
1721138820000|2024-07-16 14:07:00|17019.17|16939.17|17016.99|16936.99|17019.63|16939.63|17016.99|16936.99|10
1721138830000|2024-07-16 14:07:10|17016.79|16936.79|17011.93|16931.93|17016.79|16936.79|17011.93|16931.93|10
1721138840000|2024-07-16 14:07:20|17011.55|16931.55|17007.47|16927.47|17011.55|16931.55|17007.47|16927.47|10
1721138850000|2024-07-16 14:07:30|17007.36|16927.36|17008.66|16928.66|17008.66|16928.66|17006.3|16926.3|9
1721138860000|2024-07-16 14:07:40|17008.48|16928.48|17007.59|16927.59|17008.48|16928.48|17006.38|16926.38|10
1721138870000|2024-07-16 14:07:50|17007.36|16927.36|17010.44|16930.44|17010.44|16930.44|17007.36|16927.36|9
1721138880000|2024-07-16 14:08:00|17010.52|16930.52|17009.7|16929.7|17010.52|16930.52|17009.27|16929.27|10
1721138890000|2024-07-16 14:08:10|17009.5|16929.5|17011.21|16931.21|17011.21|16931.21|17009.5|16929.5|10
1721138900000|2024-07-16 14:08:20|17012.7|16932.7|17014.99|16934.99|17015.56|16935.56|17012.7|16932.7|10
1721138910000|2024-07-16 14:08:30|17015.21|16935.21|17016.76|16936.76|17018.34|16938.34|17015.21|16935.21|10
1721138920000|2024-07-16 14:08:40|17016.65|16936.65|17016.19|16936.19|17017.38|16937.38|17016.02|16936.02|10
1721138930000|2024-07-16 14:08:50|17015.84|16935.84|17010.67|16930.67|17015.84|16935.84|17010.67|16930.67|10
1721138940000|2024-07-16 14:09:00|17010.25|16930.25|16995.6|16915.6|17010.25|16930.25|16995.6|16915.6|10
1721138950000|2024-07-16 14:09:10|16993.07|16913.07|16991.45|16911.45|16993.07|16913.07|16988.92|16908.92|10
1721138960000|2024-07-16 14:09:20|16992.67|16912.67|16995.78|16915.78|16995.79|16915.79|16992.21|16912.21|10
1721138970000|2024-07-16 14:09:30|16996.6|16916.6|16996.61|16916.61|16996.8|16916.8|16996.34|16916.34|10
1721138980000|2024-07-16 14:09:40|16996.37|16916.37|17000.29|16920.29|17000.29|16920.29|16996.37|16916.37|10
1721138990000|2024-07-16 14:09:50|16999.73|16919.73|17004.78|16924.78|17005.15|16925.15|16999.73|16919.73|10
1721139000000|2024-07-16 14:10:00|17005.27|16925.27|17004.56|16924.56|17005.6|16925.6|17004.56|16924.56|10
1721139010000|2024-07-16 14:10:10|17004.84|16924.84|17007.44|16927.44|17007.44|16927.44|17004.24|16924.24|10
1721139020000|2024-07-16 14:10:20|17007.37|16927.37|17017.41|16937.41|17017.41|16937.41|17007.37|16927.37|10
1721139030000|2024-07-16 14:10:30|17018.31|16938.31|17028.71|16948.71|17028.71|16948.71|17018.31|16938.31|10
1721139040000|2024-07-16 14:10:40|17029.23|16949.23|17041.14|16961.14|17041.14|16961.14|17029.23|16949.23|10
1721139050000|2024-07-16 14:10:50|17041.74|16961.74|17042.55|16962.55|17045.42|16965.42|17041.74|16961.74|10
1721139060000|2024-07-16 14:11:00|17042.23|16962.23|17042.18|16962.18|17042.4|16962.4|17041.39|16961.39|10
1721139070000|2024-07-16 14:11:10|17042.23|16962.23|17043.76|16963.76|17044.17|16964.17|17042.23|16962.23|10
1721139080000|2024-07-16 14:11:20|17044.19|16964.19|17049.12|16969.12|17049.12|16969.12|17044.15|16964.15|10
1721139090000|2024-07-16 14:11:30|17049.7|16969.7|17050.3|16970.3|17051.32|16971.32|17049.7|16969.7|10
1721139100000|2024-07-16 14:11:40|17049.19|16969.19|17048.18|16968.18|17049.19|16969.19|17047.04|16967.04|10
1721139110000|2024-07-16 14:11:50|17048.19|16968.19|17051.46|16971.46|17051.46|16971.46|17048.19|16968.19|10
1721139120000|2024-07-16 14:12:00|17052.23|16972.23|17051.66|16971.66|17052.71|16972.71|17050.65|16970.65|10
1721139130000|2024-07-16 14:12:10|17051.14|16971.14|17051.13|16971.13|17051.5|16971.5|17050.77|16970.77|10
1721139140000|2024-07-16 14:12:20|17051.36|16971.36|17053.2|16973.2|17053.2|16973.2|17051.06|16971.06|10
1721139150000|2024-07-16 14:12:30|17055.67|16975.67|17063.36|16983.36|17063.36|16983.36|17055.67|16975.67|10
1721139160000|2024-07-16 14:12:40|17063.22|16983.22|17062.22|16982.22|17063.22|16983.22|17061.63|16981.63|10
1721139170000|2024-07-16 14:12:50|17061.96|16981.96|17061.44|16981.44|17062.48|16982.48|17060.86|16980.86|10
1721139180000|2024-07-16 14:13:00|17061|16981|17063.91|16983.91|17063.91|16983.91|17060.71|16980.71|10
1721139190000|2024-07-16 14:13:10|17064.49|16984.49|17066.9|16986.9|17066.9|16986.9|17064.03|16984.03|10
1721139200000|2024-07-16 14:13:20|17067.58|16987.58|17065.27|16985.27|17067.58|16987.58|17065.27|16985.27|10
1721139210000|2024-07-16 14:13:30|17065.23|16985.23|17063.25|16983.25|17065.54|16985.54|17063.25|16983.25|9
1721139220000|2024-07-16 14:13:40|17062.46|16982.46|17059.97|16979.97|17062.46|16982.46|17059.72|16979.72|10
1721139230000|2024-07-16 14:13:50|17059.92|16979.92|17059.83|16979.83|17059.92|16979.92|17058.95|16978.95|10
1721139240000|2024-07-16 14:14:00|17060.11|16980.11|17068.72|16988.72|17068.72|16988.72|17060.11|16980.11|10
1721139250000|2024-07-16 14:14:10|17070.33|16990.33|17073.76|16993.76|17073.76|16993.76|17070.33|16990.33|10
1721139260000|2024-07-16 14:14:20|17072.85|16992.85|17074.21|16994.21|17074.21|16994.21|17072.82|16992.82|10
1721139270000|2024-07-16 14:14:30|17079.56|16999.56|17079.88|16999.88|17079.88|16999.88|17078.92|16998.92|10
1721139280000|2024-07-16 14:14:40|17079.94|16999.94|17081.18|17001.18|17081.64|17001.64|17079.94|16999.94|10
1721139290000|2024-07-16 14:14:50|17080.98|17000.98|17084.41|17004.41|17084.41|17004.41|17080.91|17000.91|10
1721139300000|2024-07-16 14:15:00|17085.63|17005.63|17089.23|17009.23|17089.77|17009.77|17085.59|17005.59|10
1721139310000|2024-07-16 14:15:10|17089.43|17009.43|17091.45|17011.45|17091.45|17011.45|17088.76|17008.76|10
1721139320000|2024-07-16 14:15:20|17092.59|17012.59|17101.03|17021.03|17101.03|17021.03|17092.59|17012.59|10
1721139330000|2024-07-16 14:15:30|17103.27|17023.27|17116.54|17036.54|17116.54|17036.54|17103.27|17023.27|10
1721139340000|2024-07-16 14:15:40|17117.12|17037.12|17121.98|17041.98|17121.98|17041.98|17117.09|17037.09|10
1721139350000|2024-07-16 14:15:50|17122.01|17042.01|17122.55|17042.55|17122.78|17042.78|17121.25|17041.25|10
1721139360000|2024-07-16 14:16:00|17122.36|17042.36|17123.15|17043.15|17124.07|17044.07|17122.36|17042.36|10
1721139370000|2024-07-16 14:16:10|17123.38|17043.38|17126.96|17046.96|17126.96|17046.96|17123.29|17043.29|8
1721139380000|2024-07-16 14:16:20|17127.49|17047.49|17135.01|17055.01|17135.01|17055.01|17127.49|17047.49|10
1721139390000|2024-07-16 14:16:30|17134.94|17054.94|17134.2|17054.2|17136.58|17056.58|17134.2|17054.2|10
1721139400000|2024-07-16 14:16:40|17131.98|17051.98|17124.26|17044.26|17131.98|17051.98|17124.26|17044.26|10
1721139410000|2024-07-16 14:16:50|17121.22|17041.22|17116.78|17036.78|17121.22|17041.22|17116.78|17036.78|9
1721139420000|2024-07-16 14:17:00|17116.09|17036.09|17115.6|17035.6|17116.09|17036.09|17114|17034|10
1721139430000|2024-07-16 14:17:10|17116.22|17036.22|17124.25|17044.25|17124.25|17044.25|17116.22|17036.22|10
1721139440000|2024-07-16 14:17:20|17123.15|17043.15|17130.61|17050.61|17130.61|17050.61|17123.15|17043.15|10
1721139450000|2024-07-16 14:17:30|17130.12|17050.12|17135.11|17055.11|17135.11|17055.11|17129.82|17049.82|10
1721139460000|2024-07-16 14:17:40|17134.86|17054.86|17137.97|17057.97|17137.97|17057.97|17134.86|17054.86|10
1721139470000|2024-07-16 14:17:50|17138.21|17058.21|17137.25|17057.25|17138.97|17058.97|17137.19|17057.19|9
1721139480000|2024-07-16 14:18:00|17137.12|17057.12|17137.34|17057.34|17137.81|17057.81|17134.47|17054.47|10
1721139490000|2024-07-16 14:18:10|17137.17|17057.17|17135.51|17055.51|17137.17|17057.17|17134.01|17054.01|10
1721139500000|2024-07-16 14:18:20|17136.11|17056.11|17128.03|17048.03|17136.11|17056.11|17128.03|17048.03|10
1721139510000|2024-07-16 14:18:30|17127.22|17047.22|17124.74|17044.74|17127.22|17047.22|17123.94|17043.94|10
1721139520000|2024-07-16 14:18:40|17125.05|17045.05|17128.5|17048.5|17128.67|17048.67|17125.05|17045.05|10
1721139530000|2024-07-16 14:18:50|17128.49|17048.49|17128.32|17048.32|17128.66|17048.66|17127.53|17047.53|10
1721139540000|2024-07-16 14:19:00|17128.22|17048.22|17126.33|17046.33|17128.22|17048.22|17126.1|17046.1|10
1721139550000|2024-07-16 14:19:10|17126.08|17046.08|17129.52|17049.52|17129.52|17049.52|17126.08|17046.08|10
1721139560000|2024-07-16 14:19:20|17129.88|17049.88|17127.86|17047.86|17129.88|17049.88|17127.86|17047.86|10
1721139570000|2024-07-16 14:19:30|17127.51|17047.51|17121.67|17041.67|17127.51|17047.51|17121.67|17041.67|10
1721139580000|2024-07-16 14:19:40|17120.59|17040.59|17120.21|17040.21|17120.59|17040.59|17119.88|17039.88|10
1721139590000|2024-07-16 14:19:50|17119.72|17039.72|17117.25|17037.25|17119.72|17039.72|17117.21|17037.21|10
1721139600000|2024-07-16 14:20:00|17117.23|17037.23|17120.93|17040.93|17120.93|17040.93|17116.82|17036.82|10
1721139610000|2024-07-16 14:20:10|17122.2|17042.2|17129.71|17049.71|17129.71|17049.71|17122.2|17042.2|10
1721139620000|2024-07-16 14:20:20|17130.25|17050.25|17131.51|17051.51|17132.41|17052.41|17130.25|17050.25|10
1721139630000|2024-07-16 14:20:30|17131.82|17051.82|17132.21|17052.21|17132.21|17052.21|17130.44|17050.44|10
1721139640000|2024-07-16 14:20:40|17132.83|17052.83|17130.6|17050.6|17132.93|17052.93|17130.6|17050.6|10
1721139650000|2024-07-16 14:20:50|17130.32|17050.32|17128.08|17048.08|17130.94|17050.94|17128.08|17048.08|10
1721139660000|2024-07-16 14:21:00|17127.65|17047.65|17127.6|17047.6|17127.93|17047.93|17126.98|17046.98|10
1721139670000|2024-07-16 14:21:10|17126.89|17046.89|17122.62|17042.62|17126.89|17046.89|17122.62|17042.62|10
1721139680000|2024-07-16 14:21:20|17122.54|17042.54|17122.54|17042.54|17123.17|17043.17|17122.42|17042.42|10
1721139690000|2024-07-16 14:21:30|17122.89|17042.89|17125.06|17045.06|17125.06|17045.06|17122.7|17042.7|10
1721139700000|2024-07-16 14:21:40|17125.2|17045.2|17128.7|17048.7|17128.7|17048.7|17125.2|17045.2|10
1721139710000|2024-07-16 14:21:50|17128.61|17048.61|17124.9|17044.9|17128.61|17048.61|17124.9|17044.9|10
1721139720000|2024-07-16 14:22:00|17123.44|17043.44|17123.64|17043.64|17124.22|17044.22|17123.07|17043.07|10
1721139730000|2024-07-16 14:22:10|17124.31|17044.31|17123.18|17043.18|17124.82|17044.82|17123.18|17043.18|10
1721139740000|2024-07-16 14:22:20|17122.29|17042.29|17112.27|17032.27|17122.29|17042.29|17112.27|17032.27|10
1721139750000|2024-07-16 14:22:30|17112.28|17032.28|17105.63|17025.63|17112.32|17032.32|17105.63|17025.63|10
1721139760000|2024-07-16 14:22:40|17104.53|17024.53|17098.82|17018.82|17104.53|17024.53|17098.82|17018.82|10
1721139770000|2024-07-16 14:22:50|17098.48|17018.48|17094.13|17014.13|17098.48|17018.48|17092.77|17012.77|10
1721139780000|2024-07-16 14:23:00|17090.73|17010.73|17088.57|17008.57|17090.73|17010.73|17087.34|17007.34|10
1721139790000|2024-07-16 14:23:10|17088.87|17008.87|17092.07|17012.07|17092.08|17012.08|17088.87|17008.87|10
1721139800000|2024-07-16 14:23:20|17092.67|17012.67|17097.77|17017.77|17097.77|17017.77|17092.67|17012.67|10
1721139810000|2024-07-16 14:23:30|17098.37|17018.37|17101.77|17021.77|17102.35|17022.35|17098.31|17018.31|10
1721139820000|2024-07-16 14:23:40|17099.55|17019.55|17101.07|17021.07|17101.07|17021.07|17099.55|17019.55|10
1721139830000|2024-07-16 14:23:50|17101.73|17021.73|17103|17023|17103.38|17023.38|17101.73|17021.73|10
1721139840000|2024-07-16 14:24:00|17102.56|17022.56|17102.2|17022.2|17102.84|17022.84|17102.07|17022.07|10
1721139850000|2024-07-16 14:24:10|17102.23|17022.23|17102.09|17022.09|17102.67|17022.67|17101.62|17021.62|10
1721139860000|2024-07-16 14:24:20|17102.19|17022.19|17098.11|17018.11|17102.19|17022.19|17098.11|17018.11|10
1721139870000|2024-07-16 14:24:30|17097.25|17017.25|17092.39|17012.39|17097.25|17017.25|17091.93|17011.93|10
1721139880000|2024-07-16 14:24:40|17092.49|17012.49|17093.74|17013.74|17093.74|17013.74|17092.49|17012.49|10
1721139890000|2024-07-16 14:24:50|17094.16|17014.16|17092.8|17012.8|17096.69|17016.69|17092.16|17012.16|10
1721139900000|2024-07-16 14:25:00|17093.49|17013.49|17096.56|17016.56|17096.89|17016.89|17093.49|17013.49|10
1721139910000|2024-07-16 14:25:10|17096.48|17016.48|17093.2|17013.2|17097.07|17017.07|17093.2|17013.2|10
1721139920000|2024-07-16 14:25:20|17092.29|17012.29|17089.78|17009.78|17092.29|17012.29|17089.37|17009.37|10
1721139930000|2024-07-16 14:25:30|17090.06|17010.06|17093.84|17013.84|17093.84|17013.84|17090.06|17010.06|10
1721139940000|2024-07-16 14:25:40|17093.8|17013.8|17100.51|17020.51|17100.51|17020.51|17093.8|17013.8|10
1721139950000|2024-07-16 14:25:50|17101.72|17021.72|17102.92|17022.92|17102.92|17022.92|17101.72|17021.72|10
1721139960000|2024-07-16 14:26:00|17102.79|17022.79|17103.58|17023.58|17103.58|17023.58|17102.19|17022.19|10
1721139970000|2024-07-16 14:26:10|17103.73|17023.73|17102.66|17022.66|17103.73|17023.73|17102.56|17022.56|10
1721139980000|2024-07-16 14:26:20|17102.49|17022.49|17099.47|17019.47|17102.49|17022.49|17099.47|17019.47|9
1721139990000|2024-07-16 14:26:30|17099.79|17019.79|17099.02|17019.02|17100|17020|17099.02|17019.02|10
1721140000000|2024-07-16 14:26:40|17098.91|17018.91|17100.01|17020.01|17100.03|17020.03|17098.91|17018.91|8
1721140010000|2024-07-16 14:26:50|17100.32|17020.32|17101.31|17021.31|17101.31|17021.31|17100.32|17020.32|3
1721140020000|2024-07-16 14:27:00|17101.68|17021.68|17103.67|17023.67|17103.67|17023.67|17101.52|17021.52|10
1721140030000|2024-07-16 14:27:10|17104.94|17024.94|17107.27|17027.27|17107.27|17027.27|17104.94|17024.94|10
1721140040000|2024-07-16 14:27:20|17106.96|17026.96|17104.49|17024.49|17107.28|17027.28|17104.43|17024.43|10
1721140050000|2024-07-16 14:27:30|17104.4|17024.4|17101.91|17021.91|17104.99|17024.99|17101.91|17021.91|10
1721140060000|2024-07-16 14:27:40|17101.59|17021.59|17100.4|17020.4|17102.08|17022.08|17100.4|17020.4|10
1721140070000|2024-07-16 14:27:50|17097.91|17017.91|17094.91|17014.91|17097.91|17017.91|17094.91|17014.91|10
1721140080000|2024-07-16 14:28:00|17093.61|17013.61|17093.79|17013.79|17094.24|17014.24|17093.09|17013.09|10
1721140090000|2024-07-16 14:28:10|17093.75|17013.75|17090.21|17010.21|17093.75|17013.75|17090.21|17010.21|10
1721140100000|2024-07-16 14:28:20|17090.12|17010.12|17089.11|17009.11|17090.26|17010.26|17089|17009|9
1721140110000|2024-07-16 14:28:30|17089.17|17009.17|17090.07|17010.07|17090.08|17010.08|17088.3|17008.3|10
1721140120000|2024-07-16 14:28:40|17090.44|17010.44|17094.94|17014.94|17094.94|17014.94|17090.32|17010.32|10
1721140130000|2024-07-16 14:28:50|17096.28|17016.28|17094.92|17014.92|17096.28|17016.28|17094.79|17014.79|10
1721140140000|2024-07-16 14:29:00|17094.14|17014.14|17093.29|17013.29|17094.26|17014.26|17093.27|17013.27|10
1721140150000|2024-07-16 14:29:10|17093.17|17013.17|17090.81|17010.81|17093.17|17013.17|17090.81|17010.81|10
1721140160000|2024-07-16 14:29:20|17091.14|17011.14|17092.24|17012.24|17092.24|17012.24|17091.14|17011.14|10
1721140170000|2024-07-16 14:29:30|17092.94|17012.94|17094.76|17014.76|17094.76|17014.76|17092.94|17012.94|10
1721140180000|2024-07-16 14:29:40|17095.09|17015.09|17094.66|17014.66|17095.85|17015.85|17094.66|17014.66|10
1721140190000|2024-07-16 14:29:50|17094.75|17014.75|17097.24|17017.24|17097.48|17017.48|17094.15|17014.15|9
1721140200000|2024-07-16 14:30:00|17097.42|17017.42|17094.31|17014.31|17097.42|17017.42|17094.31|17014.31|10
1721140210000|2024-07-16 14:30:10|17094.07|17014.07|17094.36|17014.36|17094.36|17014.36|17093.07|17013.07|10
1721140220000|2024-07-16 14:30:20|17094.24|17014.24|17098|17018|17098.61|17018.61|17094.24|17014.24|10
1721140230000|2024-07-16 14:30:30|17097.39|17017.39|17099.03|17019.03|17099.03|17019.03|17097.39|17017.39|10
1721140240000|2024-07-16 14:30:40|17098.83|17018.83|17099.18|17019.18|17099.74|17019.74|17098.83|17018.83|10
1721140250000|2024-07-16 14:30:50|17099.31|17019.31|17100.5|17020.5|17101.41|17021.41|17099.31|17019.31|10
1721140260000|2024-07-16 14:31:00|17100.29|17020.29|17101|17021|17101.14|17021.14|17100.07|17020.07|10
1721140270000|2024-07-16 14:31:10|17101.98|17021.98|17105.36|17025.36|17106.54|17026.54|17101.98|17021.98|10
1721140280000|2024-07-16 14:31:20|17105.34|17025.34|17099.95|17019.95|17105.34|17025.34|17099.95|17019.95|10
1721140290000|2024-07-16 14:31:30|17100.09|17020.09|17097.92|17017.92|17100.09|17020.09|17097.92|17017.92|10
1721140300000|2024-07-16 14:31:40|17097.41|17017.41|17095.79|17015.79|17097.8|17017.8|17095.79|17015.79|10
1721140310000|2024-07-16 14:31:50|17096.33|17016.33|17098.5|17018.5|17098.5|17018.5|17096.05|17016.05|10
1721140320000|2024-07-16 14:32:00|17098.12|17018.12|17099.79|17019.79|17099.79|17019.79|17098.08|17018.08|10
1721140330000|2024-07-16 14:32:10|17099.68|17019.68|17101.37|17021.37|17101.37|17021.37|17099.68|17019.68|10
1721140340000|2024-07-16 14:32:20|17101.47|17021.47|17103.2|17023.2|17104.38|17024.38|17101.47|17021.47|10
1721140350000|2024-07-16 14:32:30|17103.26|17023.26|17103.15|17023.15|17103.75|17023.75|17103.15|17023.15|10
1721140360000|2024-07-16 14:32:40|17102.81|17022.81|17103.72|17023.72|17103.83|17023.83|17100.85|17020.85|10
1721140370000|2024-07-16 14:32:50|17103.4|17023.4|17099.54|17019.54|17103.4|17023.4|17099.54|17019.54|10
1721140380000|2024-07-16 14:33:00|17099.34|17019.34|17098.46|17018.46|17099.34|17019.34|17097.76|17017.76|10
1721140390000|2024-07-16 14:33:10|17098.7|17018.7|17099.66|17019.66|17099.66|17019.66|17098.52|17018.52|10
1721140400000|2024-07-16 14:33:20|17099.8|17019.8|17097.39|17017.39|17100.82|17020.82|17097.39|17017.39|10
1721140410000|2024-07-16 14:33:30|17096.83|17016.83|17090.52|17010.52|17096.83|17016.83|17090.52|17010.52|10
1721140420000|2024-07-16 14:33:40|17090.54|17010.54|17090.4|17010.4|17090.95|17010.95|17088.2|17008.2|10
1721140430000|2024-07-16 14:33:50|17089.85|17009.85|17091.15|17011.15|17091.15|17011.15|17089.85|17009.85|10
1721140440000|2024-07-16 14:34:00|17091.16|17011.16|17094|17014|17094|17014|17091.16|17011.16|9
1721140450000|2024-07-16 14:34:10|17093.82|17013.82|17096.72|17016.72|17096.72|17016.72|17093.75|17013.75|9
1721140460000|2024-07-16 14:34:20|17097.22|17017.22|17097.76|17017.76|17098.1|17018.1|17097.22|17017.22|10
1721140470000|2024-07-16 14:34:30|17097.9|17017.9|17100.1|17020.1|17100.25|17020.25|17097.9|17017.9|10
1721140480000|2024-07-16 14:34:40|17100.18|17020.18|17099.93|17019.93|17100.27|17020.27|17099.93|17019.93|9
1721140490000|2024-07-16 14:34:50|17099.92|17019.92|17100.48|17020.48|17100.91|17020.91|17099.8|17019.8|9
1721140500000|2024-07-16 14:35:00|17099.93|17019.93|17099.14|17019.14|17099.93|17019.93|17098.88|17018.88|10
1721140510000|2024-07-16 14:35:10|17098.28|17018.28|17097.12|17017.12|17098.28|17018.28|17096.99|17016.99|10
1721140520000|2024-07-16 14:35:20|17097.35|17017.35|17100.41|17020.41|17100.41|17020.41|17097.31|17017.31|10
1721140530000|2024-07-16 14:35:30|17101.12|17021.12|17102.86|17022.86|17102.86|17022.86|17101.12|17021.12|10
1721140540000|2024-07-16 14:35:40|17104.38|17024.38|17111.51|17031.51|17111.51|17031.51|17104.38|17024.38|10
1721140550000|2024-07-16 14:35:50|17111.8|17031.8|17113.62|17033.62|17113.62|17033.62|17111.66|17031.66|10
1721140560000|2024-07-16 14:36:00|17113.61|17033.61|17116.06|17036.06|17116.06|17036.06|17113.42|17033.42|10
1721140570000|2024-07-16 14:36:10|17115.9|17035.9|17118.43|17038.43|17118.43|17038.43|17115.9|17035.9|9
1721140580000|2024-07-16 14:36:20|17118.13|17038.13|17117.43|17037.43|17118.21|17038.21|17117.43|17037.43|10
1721140590000|2024-07-16 14:36:30|17117.44|17037.44|17115|17035|17117.44|17037.44|17115|17035|10
1721140600000|2024-07-16 14:36:40|17114.67|17034.67|17113.52|17033.52|17114.7|17034.7|17112.42|17032.42|10
1721140610000|2024-07-16 14:36:50|17113.99|17033.99|17115.33|17035.33|17115.36|17035.36|17113.99|17033.99|10
1721140620000|2024-07-16 14:37:00|17115.63|17035.63|17118.05|17038.05|17118.05|17038.05|17115.63|17035.63|9
1721140630000|2024-07-16 14:37:10|17119.13|17039.13|17123.89|17043.89|17123.89|17043.89|17119.13|17039.13|10
1721140640000|2024-07-16 14:37:20|17124.11|17044.11|17127.24|17047.24|17127.24|17047.24|17123.72|17043.72|10
1721140650000|2024-07-16 14:37:30|17127.77|17047.77|17128.09|17048.09|17128.92|17048.92|17127.77|17047.77|10
1721140660000|2024-07-16 14:37:40|17128.2|17048.2|17128.63|17048.63|17128.64|17048.64|17127.76|17047.76|10
1721140670000|2024-07-16 14:37:50|17128.67|17048.67|17129.39|17049.39|17129.39|17049.39|17128.67|17048.67|10
1721140680000|2024-07-16 14:38:00|17129.55|17049.55|17130.95|17050.95|17130.95|17050.95|17129.55|17049.55|10
1721140690000|2024-07-16 14:38:10|17131.05|17051.05|17131.1|17051.1|17132.96|17052.96|17131.05|17051.05|10
1721140700000|2024-07-16 14:38:20|17130.52|17050.52|17131.89|17051.89|17133.22|17053.22|17130.52|17050.52|10
1721140710000|2024-07-16 14:38:30|17132.76|17052.76|17131.92|17051.92|17132.76|17052.76|17130.31|17050.31|10
1721140720000|2024-07-16 14:38:40|17131.9|17051.9|17132.7|17052.7|17133.01|17053.01|17131.9|17051.9|10
1721140730000|2024-07-16 14:38:50|17132.43|17052.43|17132.56|17052.56|17133.3|17053.3|17132.26|17052.26|10
1721140740000|2024-07-16 14:39:00|17132.42|17052.42|17133.49|17053.49|17133.69|17053.69|17132.13|17052.13|10
1721140750000|2024-07-16 14:39:10|17133.51|17053.51|17134.04|17054.04|17134.04|17054.04|17133.01|17053.01|10
1721140760000|2024-07-16 14:39:20|17133.8|17053.8|17130.87|17050.87|17133.8|17053.8|17130.86|17050.86|10
1721140770000|2024-07-16 14:39:30|17130.46|17050.46|17127.54|17047.54|17130.46|17050.46|17127.54|17047.54|10
1721140780000|2024-07-16 14:39:40|17127.56|17047.56|17122.82|17042.82|17127.56|17047.56|17122.82|17042.82|10
1721140790000|2024-07-16 14:39:50|17122.83|17042.83|17120.58|17040.58|17122.83|17042.83|17120.58|17040.58|10
1721140800000|2024-07-16 14:40:00|17120.55|17040.55|17119.26|17039.26|17120.55|17040.55|17119.26|17039.26|10
1721140810000|2024-07-16 14:40:10|17119.99|17039.99|17122.67|17042.67|17122.67|17042.67|17119.99|17039.99|10
1721140820000|2024-07-16 14:40:20|17122.85|17042.85|17123|17043|17123.59|17043.59|17122.73|17042.73|10
1721140830000|2024-07-16 14:40:30|17122.76|17042.76|17119.18|17039.18|17122.76|17042.76|17119.18|17039.18|10
1721140840000|2024-07-16 14:40:40|17119.2|17039.2|17116.84|17036.84|17119.2|17039.2|17116.81|17036.81|9
1721140850000|2024-07-16 14:40:50|17116.91|17036.91|17118.07|17038.07|17118.1|17038.1|17116.8|17036.8|9
1721140860000|2024-07-16 14:41:00|17117.88|17037.88|17122.81|17042.81|17122.81|17042.81|17117.74|17037.74|10
1721140870000|2024-07-16 14:41:10|17123.24|17043.24|17124.54|17044.54|17124.84|17044.84|17123.24|17043.24|10
1721140880000|2024-07-16 14:41:20|17124.33|17044.33|17122.29|17042.29|17124.51|17044.51|17122.29|17042.29|10
1721140890000|2024-07-16 14:41:30|17122.38|17042.38|17124.71|17044.71|17124.8|17044.8|17122.38|17042.38|10
1721140900000|2024-07-16 14:41:40|17124.73|17044.73|17123.71|17043.71|17124.73|17044.73|17123.7|17043.7|9
1721140910000|2024-07-16 14:41:50|17123.89|17043.89|17122.27|17042.27|17123.89|17043.89|17122.27|17042.27|10
1721140920000|2024-07-16 14:42:00|17122.08|17042.08|17121.48|17041.48|17122.6|17042.6|17121.41|17041.41|9
1721140930000|2024-07-16 14:42:10|17121.9|17041.9|17124.26|17044.26|17124.26|17044.26|17121.9|17041.9|10
1721140940000|2024-07-16 14:42:20|17124.29|17044.29|17120.01|17040.01|17124.29|17044.29|17119.52|17039.52|10
1721140950000|2024-07-16 14:42:30|17120.31|17040.31|17122.12|17042.12|17122.12|17042.12|17120.31|17040.31|10
1721140960000|2024-07-16 14:42:40|17121.43|17041.43|17122.44|17042.44|17122.66|17042.66|17121.43|17041.43|10
1721140970000|2024-07-16 14:42:50|17122.29|17042.29|17120.61|17040.61|17122.55|17042.55|17120.37|17040.37|10
1721140980000|2024-07-16 14:43:00|17120.66|17040.66|17118.05|17038.05|17120.66|17040.66|17117.86|17037.86|10
1721140990000|2024-07-16 14:43:10|17118.11|17038.11|17118.87|17038.87|17118.87|17038.87|17117.21|17037.21|10
1721141000000|2024-07-16 14:43:20|17119.12|17039.12|17121.74|17041.74|17121.74|17041.74|17119.01|17039.01|9
1721141010000|2024-07-16 14:43:30|17121.84|17041.84|17124.47|17044.47|17124.49|17044.49|17121.84|17041.84|9
1721141020000|2024-07-16 14:43:40|17123.98|17043.98|17123.42|17043.42|17124.43|17044.43|17123.25|17043.25|10
1721141030000|2024-07-16 14:43:50|17123.61|17043.61|17122.4|17042.4|17124.03|17044.03|17122.4|17042.4|10
1721141040000|2024-07-16 14:44:00|17121.6|17041.6|17121.13|17041.13|17121.6|17041.6|17119.92|17039.92|10
1721141050000|2024-07-16 14:44:10|17121.27|17041.27|17118.22|17038.22|17121.27|17041.27|17118.22|17038.22|10
1721141060000|2024-07-16 14:44:20|17117.74|17037.74|17116.18|17036.18|17117.74|17037.74|17115.42|17035.42|10
1721141070000|2024-07-16 14:44:30|17115.59|17035.59|17110.2|17030.2|17115.59|17035.59|17110.2|17030.2|10
1721141080000|2024-07-16 14:44:40|17109.86|17029.86|17109.19|17029.19|17111.1|17031.1|17109.19|17029.19|10
1721141090000|2024-07-16 14:44:50|17109.38|17029.38|17109.01|17029.01|17109.38|17029.38|17108.54|17028.54|9
1721141100000|2024-07-16 14:45:00|17108.7|17028.7|17108.72|17028.72|17109.34|17029.34|17108.13|17028.13|10
1721141110000|2024-07-16 14:45:10|17108.77|17028.77|17104.55|17024.55|17108.77|17028.77|17104.55|17024.55|10
1721141120000|2024-07-16 14:45:20|17104.37|17024.37|17101.48|17021.48|17104.37|17024.37|17101.48|17021.48|10
1721141130000|2024-07-16 14:45:30|17101.04|17021.04|17098.51|17018.51|17101.04|17021.04|17098.51|17018.51|10
1721141140000|2024-07-16 14:45:40|17098.22|17018.22|17099.64|17019.64|17099.64|17019.64|17097.5|17017.5|10
1721141150000|2024-07-16 14:45:50|17099.52|17019.52|17102.56|17022.56|17102.56|17022.56|17099.52|17019.52|10
1721141160000|2024-07-16 14:46:00|17103|17023|17103.64|17023.64|17105.82|17025.82|17103|17023|10
1721141170000|2024-07-16 14:46:10|17102.87|17022.87|17102.91|17022.91|17102.91|17022.91|17102.22|17022.22|10
1721141180000|2024-07-16 14:46:20|17102.78|17022.78|17101.27|17021.27|17102.84|17022.84|17101.27|17021.27|10
1721141190000|2024-07-16 14:46:30|17100.99|17020.99|17096.51|17016.51|17100.99|17020.99|17096.51|17016.51|10
1721141200000|2024-07-16 14:46:40|17096.45|17016.45|17097.31|17017.31|17097.44|17017.44|17096.38|17016.38|10
1721141210000|2024-07-16 14:46:50|17097.49|17017.49|17098.85|17018.85|17099.5|17019.5|17097.49|17017.49|10
1721141220000|2024-07-16 14:47:00|17098.89|17018.89|17100.56|17020.56|17100.56|17020.56|17098.89|17018.89|10
1721141230000|2024-07-16 14:47:10|17100.22|17020.22|17097.99|17017.99|17100.22|17020.22|17097.87|17017.87|10
1721141240000|2024-07-16 14:47:20|17098.04|17018.04|17096.8|17016.8|17098.39|17018.39|17096.8|17016.8|10
1721141250000|2024-07-16 14:47:30|17096.49|17016.49|17095.96|17015.96|17096.49|17016.49|17095.84|17015.84|10
1721141260000|2024-07-16 14:47:40|17095.46|17015.46|17097.98|17017.98|17097.98|17017.98|17095.45|17015.45|9
1721141270000|2024-07-16 14:47:50|17097.95|17017.95|17101.84|17021.84|17101.84|17021.84|17097.7|17017.7|10
1721141280000|2024-07-16 14:48:00|17102.13|17022.13|17106.35|17026.35|17106.35|17026.35|17102.13|17022.13|10
1721141290000|2024-07-16 14:48:10|17106.72|17026.72|17107.18|17027.18|17107.76|17027.76|17106.72|17026.72|10
1721141300000|2024-07-16 14:48:20|17107.32|17027.32|17108.61|17028.61|17109.11|17029.11|17107.32|17027.32|10
1721141310000|2024-07-16 14:48:30|17108.52|17028.52|17107.72|17027.72|17108.52|17028.52|17107.33|17027.33|9
1721141320000|2024-07-16 14:48:40|17107.89|17027.89|17106.46|17026.46|17107.89|17027.89|17106.31|17026.31|10
1721141330000|2024-07-16 14:48:50|17106.44|17026.44|17104.22|17024.22|17106.5|17026.5|17104.22|17024.22|10
1721141340000|2024-07-16 14:49:00|17104.2|17024.2|17101.21|17021.21|17104.2|17024.2|17101.21|17021.21|10
1721141350000|2024-07-16 14:49:10|17101.25|17021.25|17103.8|17023.8|17103.8|17023.8|17101.25|17021.25|10
1721141360000|2024-07-16 14:49:20|17103.51|17023.51|17101.43|17021.43|17103.51|17023.51|17101.43|17021.43|9
1721141370000|2024-07-16 14:49:30|17101.79|17021.79|17099.63|17019.63|17102.56|17022.56|17099.57|17019.57|10
1721141380000|2024-07-16 14:49:40|17100.03|17020.03|17102.07|17022.07|17102.07|17022.07|17100.03|17020.03|10
1721141390000|2024-07-16 14:49:50|17102.18|17022.18|17101.91|17021.91|17102.25|17022.25|17101.69|17021.69|10
1721141400000|2024-07-16 14:50:00|17101.85|17021.85|17101.88|17021.88|17102.01|17022.01|17101.58|17021.58|10
1721141410000|2024-07-16 14:50:10|17102.65|17022.65|17103.27|17023.27|17104.33|17024.33|17102.65|17022.65|10
1721141420000|2024-07-16 14:50:20|17103.13|17023.13|17103.21|17023.21|17103.21|17023.21|17102.28|17022.28|10
1721141430000|2024-07-16 14:50:30|17103.29|17023.29|17105.8|17025.8|17105.8|17025.8|17103.19|17023.19|10
1721141440000|2024-07-16 14:50:40|17106.81|17026.81|17110.81|17030.81|17110.81|17030.81|17106.81|17026.81|10
1721141450000|2024-07-16 14:50:50|17112.35|17032.35|17113.76|17033.76|17113.76|17033.76|17112.35|17032.35|10
1721141460000|2024-07-16 14:51:00|17113.55|17033.55|17118.35|17038.35|17119|17039|17113.55|17033.55|10
1721141470000|2024-07-16 14:51:10|17117.91|17037.91|17117.7|17037.7|17118.44|17038.44|17117.59|17037.59|10
1721141480000|2024-07-16 14:51:20|17117.6|17037.6|17118.27|17038.27|17118.93|17038.93|17117.53|17037.53|10
1721141490000|2024-07-16 14:51:30|17118.63|17038.63|17114.99|17034.99|17118.63|17038.63|17114.99|17034.99|10
1721141500000|2024-07-16 14:51:40|17114.01|17034.01|17110.48|17030.48|17114.01|17034.01|17110.48|17030.48|9
1721141510000|2024-07-16 14:51:50|17110.23|17030.23|17108.22|17028.22|17110.23|17030.23|17108.22|17028.22|10
1721141520000|2024-07-16 14:52:00|17108.14|17028.14|17108.11|17028.11|17108.2|17028.2|17107.42|17027.42|10
1721141530000|2024-07-16 14:52:10|17108.53|17028.53|17110.46|17030.46|17110.46|17030.46|17108.53|17028.53|10
1721141540000|2024-07-16 14:52:20|17110.26|17030.26|17111.28|17031.28|17111.3|17031.3|17110.22|17030.22|10
1721141550000|2024-07-16 14:52:30|17111.96|17031.96|17114.8|17034.8|17114.8|17034.8|17111.77|17031.77|9
1721141560000|2024-07-16 14:52:40|17115.54|17035.54|17115.97|17035.97|17117.98|17037.98|17115.54|17035.54|10
1721141570000|2024-07-16 14:52:50|17115.81|17035.81|17117.26|17037.26|17117.26|17037.26|17115.33|17035.33|10
1721141580000|2024-07-16 14:53:00|17117.22|17037.22|17118.05|17038.05|17118.18|17038.18|17117.13|17037.13|10
1721141590000|2024-07-16 14:53:10|17118.31|17038.31|17119.27|17039.27|17119.27|17039.27|17118.31|17038.31|10
1721141600000|2024-07-16 14:53:20|17119.52|17039.52|17120.12|17040.12|17120.4|17040.4|17119.52|17039.52|10
1721141610000|2024-07-16 14:53:30|17119.2|17039.2|17120.12|17040.12|17120.26|17040.26|17118.82|17038.82|8
1721141620000|2024-07-16 14:53:40|17120.49|17040.49|17124.67|17044.67|17124.67|17044.67|17120.49|17040.49|10
1721141630000|2024-07-16 14:53:50|17124.63|17044.63|17125.82|17045.82|17125.82|17045.82|17124.63|17044.63|10
1721141640000|2024-07-16 14:54:00|17125.78|17045.78|17127.05|17047.05|17127.22|17047.22|17125.78|17045.78|10
1721141650000|2024-07-16 14:54:10|17127.13|17047.13|17127.05|17047.05|17127.23|17047.23|17126.25|17046.25|10
1721141660000|2024-07-16 14:54:20|17127.11|17047.11|17127.1|17047.1|17127.52|17047.52|17126.74|17046.74|10
1721141670000|2024-07-16 14:54:30|17127|17047|17126.92|17046.92|17127.15|17047.15|17126.92|17046.92|8
1721141680000|2024-07-16 14:54:40|17126.77|17046.77|17126.99|17046.99|17127.35|17047.35|17126.69|17046.69|10
1721141690000|2024-07-16 14:54:50|17127.33|17047.33|17127.26|17047.26|17127.48|17047.48|17127.24|17047.24|10
1721141700000|2024-07-16 14:55:00|17127.2|17047.2|17128.89|17048.89|17128.89|17048.89|17126.78|17046.78|10
1721141710000|2024-07-16 14:55:10|17128.63|17048.63|17135.31|17055.31|17135.31|17055.31|17128.63|17048.63|10
1721141720000|2024-07-16 14:55:20|17136.17|17056.17|17141.15|17061.15|17141.73|17061.73|17136.17|17056.17|9
1721141730000|2024-07-16 14:55:30|17141.12|17061.12|17141.37|17061.37|17141.92|17061.92|17141.12|17061.12|10
1721141740000|2024-07-16 14:55:40|17142.6|17062.6|17142.48|17062.48|17143.16|17063.16|17141.52|17061.52|10
1721141750000|2024-07-16 14:55:50|17142.54|17062.54|17141.23|17061.23|17143.16|17063.16|17141.23|17061.23|10
1721141760000|2024-07-16 14:56:00|17140.88|17060.88|17144.85|17064.85|17144.85|17064.85|17140.39|17060.39|10
1721141770000|2024-07-16 14:56:10|17146.38|17066.38|17148.25|17068.25|17148.52|17068.52|17146.38|17066.38|10
1721141780000|2024-07-16 14:56:20|17148.02|17068.02|17147.53|17067.53|17148.06|17068.06|17146.88|17066.88|9
1721141790000|2024-07-16 14:56:30|17147.34|17067.34|17150.33|17070.33|17150.34|17070.34|17147.34|17067.34|10
1721141800000|2024-07-16 14:56:40|17150.76|17070.76|17152.42|17072.42|17152.42|17072.42|17150.49|17070.49|10
1721141810000|2024-07-16 14:56:50|17152.64|17072.64|17154.32|17074.32|17154.64|17074.64|17152.64|17072.64|10
1721141820000|2024-07-16 14:57:00|17153.88|17073.88|17154.77|17074.77|17154.77|17074.77|17153.17|17073.17|10
1721141830000|2024-07-16 14:57:10|17155.15|17075.15|17157.31|17077.31|17157.31|17077.31|17155.15|17075.15|10
1721141840000|2024-07-16 14:57:20|17156.65|17076.65|17157.69|17077.69|17157.82|17077.82|17156.65|17076.65|10
1721141850000|2024-07-16 14:57:30|17158.74|17078.74|17164.52|17084.52|17164.52|17084.52|17158.74|17078.74|10
1721141860000|2024-07-16 14:57:40|17164.86|17084.86|17166.49|17086.49|17166.49|17086.49|17164.86|17084.86|10
1721141870000|2024-07-16 14:57:50|17166.87|17086.87|17167.97|17087.97|17168.26|17088.26|17166.87|17086.87|10
1721141880000|2024-07-16 14:58:00|17167.8|17087.8|17169.11|17089.11|17169.11|17089.11|17167.63|17087.63|10
1721141890000|2024-07-16 14:58:10|17169.42|17089.42|17168.95|17088.95|17170.07|17090.07|17168.95|17088.95|10
1721141900000|2024-07-16 14:58:20|17169.98|17089.98|17158.07|17078.07|17169.98|17089.98|17158.07|17078.07|10
1721141910000|2024-07-16 14:58:30|17156.92|17076.92|17155.08|17075.08|17156.92|17076.92|17154.39|17074.39|10
1721141920000|2024-07-16 14:58:40|17155.57|17075.57|17158.62|17078.62|17158.62|17078.62|17155.27|17075.27|10
1721141930000|2024-07-16 14:58:50|17159|17079|17160.81|17080.81|17160.81|17080.81|17159|17079|10
1721141940000|2024-07-16 14:59:00|17160.82|17080.82|17160.02|17080.02|17160.99|17080.99|17160.02|17080.02|9
1721141950000|2024-07-16 14:59:10|17159.99|17079.99|17156.23|17076.23|17159.99|17079.99|17155.85|17075.85|10
1721141960000|2024-07-16 14:59:20|17156.24|17076.24|17154|17074|17156.25|17076.25|17153.91|17073.91|10
1721141970000|2024-07-16 14:59:30|17153.97|17073.97|17154.75|17074.75|17154.78|17074.78|17153.05|17073.05|10
1721141980000|2024-07-16 14:59:40|17154.72|17074.72|17157.42|17077.42|17157.42|17077.42|17154.57|17074.57|10
1721141990000|2024-07-16 14:59:50|17157.59|17077.59|17159.28|17079.28|17159.48|17079.48|17157.59|17077.59|10
1721142000000|2024-07-16 15:00:00|17159.27|17079.27|17160.83|17080.83|17160.83|17080.83|17159.27|17079.27|10
1721142010000|2024-07-16 15:00:10|17161.1|17081.1|17163.92|17083.92|17163.95|17083.95|17161.1|17081.1|9
1721142020000|2024-07-16 15:00:20|17163.95|17083.95|17166.51|17086.51|17166.51|17086.51|17163.95|17083.95|10
1721142030000|2024-07-16 15:00:30|17166.53|17086.53|17167.45|17087.45|17167.66|17087.66|17166.53|17086.53|10
1721142040000|2024-07-16 15:00:40|17167.83|17087.83|17165.42|17085.42|17168.08|17088.08|17165.42|17085.42|10
1721142050000|2024-07-16 15:00:50|17165.58|17085.58|17162.2|17082.2|17165.58|17085.58|17162.2|17082.2|10
1721142060000|2024-07-16 15:01:00|17162.12|17082.12|17159|17079|17162.31|17082.31|17159|17079|10
1721142070000|2024-07-16 15:01:10|17158.4|17078.4|17156.38|17076.38|17158.4|17078.4|17155.2|17075.2|10
1721142080000|2024-07-16 15:01:20|17157.52|17077.52|17158.79|17078.79|17159.17|17079.17|17157.27|17077.27|10
1721142090000|2024-07-16 15:01:30|17159.22|17079.22|17159|17079|17159.97|17079.97|17159|17079|9
1721142100000|2024-07-16 15:01:40|17158.78|17078.78|17156.77|17076.77|17158.78|17078.78|17156.77|17076.77|10
1721142110000|2024-07-16 15:01:50|17156.79|17076.79|17156.92|17076.92|17157.17|17077.17|17156.79|17076.79|10
1721142120000|2024-07-16 15:02:00|17157.23|17077.23|17163.41|17083.41|17163.41|17083.41|17157.23|17077.23|10
1721142130000|2024-07-16 15:02:10|17163.52|17083.52|17167.54|17087.54|17167.54|17087.54|17163.52|17083.52|10
1721142140000|2024-07-16 15:02:20|17167.53|17087.53|17172.5|17092.5|17172.56|17092.56|17167.53|17087.53|9
1721142150000|2024-07-16 15:02:30|17173.47|17093.47|17177.09|17097.09|17177.09|17097.09|17173.2|17093.2|10
1721142160000|2024-07-16 15:02:40|17177.15|17097.15|17176.84|17096.84|17177.15|17097.15|17176.76|17096.76|10
1721142170000|2024-07-16 15:02:50|17176.57|17096.57|17174.91|17094.91|17177.03|17097.03|17174.91|17094.91|10
1721142180000|2024-07-16 15:03:00|17175.31|17095.31|17174.5|17094.5|17175.31|17095.31|17174.34|17094.34|9
1721142190000|2024-07-16 15:03:10|17174.46|17094.46|17174.87|17094.87|17175.4|17095.4|17174.46|17094.46|10
1721142200000|2024-07-16 15:03:20|17174.69|17094.69|17177|17097|17177|17097|17174.69|17094.69|10
1721142210000|2024-07-16 15:03:30|17177.25|17097.25|17179.31|17099.31|17179.73|17099.73|17177.25|17097.25|10
1721142220000|2024-07-16 15:03:40|17179.35|17099.35|17180.41|17100.41|17180.41|17100.41|17179.14|17099.14|10
1721142230000|2024-07-16 15:03:50|17180.62|17100.62|17182.03|17102.03|17182.03|17102.03|17180.62|17100.62|10
1721142240000|2024-07-16 15:04:00|17181.96|17101.96|17184.01|17104.01|17184.01|17104.01|17181.96|17101.96|10
1721142250000|2024-07-16 15:04:10|17184.1|17104.1|17186.95|17106.95|17186.95|17106.95|17183.9|17103.9|10
1721142260000|2024-07-16 15:04:20|17187.1|17107.1|17185.96|17105.96|17187.55|17107.55|17185.96|17105.96|10
1721142270000|2024-07-16 15:04:30|17185.7|17105.7|17186.44|17106.44|17186.44|17106.44|17185.16|17105.16|9
1721142280000|2024-07-16 15:04:40|17186.3|17106.3|17188.26|17108.26|17188.29|17108.29|17186.3|17106.3|10
1721142290000|2024-07-16 15:04:50|17188.25|17108.25|17189.67|17109.67|17189.67|17109.67|17188.07|17108.07|10
1721142300000|2024-07-16 15:05:00|17189.63|17109.63|17185.2|17105.2|17189.71|17109.71|17184.63|17104.63|10
1721142310000|2024-07-16 15:05:10|17184.95|17104.95|17183.18|17103.18|17184.95|17104.95|17183.15|17103.15|10
1721142320000|2024-07-16 15:05:20|17182.24|17102.24|17182.7|17102.7|17182.7|17102.7|17182.09|17102.09|8
1721142330000|2024-07-16 15:05:30|17183.05|17103.05|17181.96|17101.96|17183.26|17103.26|17181.29|17101.29|10
1721142340000|2024-07-16 15:05:40|17183.17|17103.17|17185.27|17105.27|17185.27|17105.27|17183.17|17103.17|10
1721142350000|2024-07-16 15:05:50|17185.61|17105.61|17187.27|17107.27|17187.27|17107.27|17185.56|17105.56|10
1721142360000|2024-07-16 15:06:00|17187.3|17107.3|17189.8|17109.8|17189.8|17109.8|17187.27|17107.27|10
1721142370000|2024-07-16 15:06:10|17190.09|17110.09|17195.61|17115.61|17195.61|17115.61|17190.09|17110.09|10
1721142380000|2024-07-16 15:06:20|17196.77|17116.77|17197.74|17117.74|17198.93|17118.93|17196.62|17116.62|10
1721142390000|2024-07-16 15:06:30|17198.54|17118.54|17202.11|17122.11|17204.3|17124.3|17198.54|17118.54|10
1721142400000|2024-07-16 15:06:40|17201.58|17121.58|17203.31|17123.31|17203.31|17123.31|17201.58|17121.58|10
1721142410000|2024-07-16 15:06:50|17203.33|17123.33|17197.13|17117.13|17203.33|17123.33|17197.04|17117.04|9
1721142420000|2024-07-16 15:07:00|17197.11|17117.11|17197.33|17117.33|17197.39|17117.39|17196.23|17116.23|10
1721142430000|2024-07-16 15:07:10|17196.97|17116.97|17199.37|17119.37|17199.37|17119.37|17196.97|17116.97|10
1721142440000|2024-07-16 15:07:20|17199.09|17119.09|17199.39|17119.39|17200.28|17120.28|17199.09|17119.09|10
1721142450000|2024-07-16 15:07:30|17199.48|17119.48|17203.76|17123.76|17203.76|17123.76|17199.42|17119.42|10
1721142460000|2024-07-16 15:07:40|17203.5|17123.5|17204.1|17124.1|17204.49|17124.49|17203.13|17123.13|9
1721142470000|2024-07-16 15:07:50|17203.9|17123.9|17205.39|17125.39|17205.41|17125.41|17203.9|17123.9|10
1721142480000|2024-07-16 15:08:00|17205.38|17125.38|17208.89|17128.89|17208.89|17128.89|17205.38|17125.38|10
1721142490000|2024-07-16 15:08:10|17209.33|17129.33|17213.05|17133.05|17213.05|17133.05|17209.33|17129.33|10
1721142500000|2024-07-16 15:08:20|17213.15|17133.15|17216.08|17136.08|17216.13|17136.13|17213.15|17133.15|9
1721142510000|2024-07-16 15:08:30|17216.07|17136.07|17217.07|17137.07|17217.64|17137.64|17215.03|17135.03|10
1721142520000|2024-07-16 15:08:40|17217.94|17137.94|17225.36|17145.36|17225.36|17145.36|17217.94|17137.94|10
1721142530000|2024-07-16 15:08:50|17225.55|17145.55|17227.97|17147.97|17228.15|17148.15|17225.46|17145.46|9
1721142540000|2024-07-16 15:09:00|17228.2|17148.2|17233.28|17153.28|17233.28|17153.28|17228.2|17148.2|10
1721142550000|2024-07-16 15:09:10|17233.48|17153.48|17240.93|17160.93|17240.93|17160.93|17233.48|17153.48|10
1721142560000|2024-07-16 15:09:20|17240.67|17160.67|17239.38|17159.38|17241.65|17161.65|17239.38|17159.38|10
1721142570000|2024-07-16 15:09:30|17239.32|17159.32|17243.61|17163.61|17243.91|17163.91|17239.32|17159.32|10
1721142580000|2024-07-16 15:09:40|17243.21|17163.21|17243.95|17163.95|17243.95|17163.95|17242.6|17162.6|10
1721142590000|2024-07-16 15:09:50|17244.22|17164.22|17244.19|17164.19|17244.48|17164.48|17243.7|17163.7|9
1721142600000|2024-07-16 15:10:00|17244.34|17164.34|17247.99|17167.99|17248.28|17168.28|17243.5|17163.5|10
1721142610000|2024-07-16 15:10:10|17248.51|17168.51|17254.01|17174.01|17254.01|17174.01|17248.51|17168.51|10
1721142620000|2024-07-16 15:10:20|17254.66|17174.66|17252.26|17172.26|17255.99|17175.99|17252.26|17172.26|10
1721142630000|2024-07-16 15:10:30|17252.12|17172.12|17248.68|17168.68|17252.44|17172.44|17248.68|17168.68|10
1721142640000|2024-07-16 15:10:40|17248.87|17168.87|17248.58|17168.58|17248.87|17168.87|17247.98|17167.98|10
1721142650000|2024-07-16 15:10:50|17248.48|17168.48|17247.85|17167.85|17249.03|17169.03|17247.85|17167.85|10
1721142660000|2024-07-16 15:11:00|17247.82|17167.82|17249.48|17169.48|17249.48|17169.48|17246.69|17166.69|10
1721142670000|2024-07-16 15:11:10|17249.93|17169.93|17259.63|17179.63|17259.63|17179.63|17249.93|17169.93|10
1721142680000|2024-07-16 15:11:20|17259.62|17179.62|17260.12|17180.12|17260.12|17180.12|17258.53|17178.53|10
1721142690000|2024-07-16 15:11:30|17259.67|17179.67|17259.94|17179.94|17259.94|17179.94|17258.19|17178.19|10
1721142700000|2024-07-16 15:11:40|17260|17180|17260.21|17180.21|17260.86|17180.86|17259.78|17179.78|10
1721142710000|2024-07-16 15:11:50|17259.78|17179.78|17261.02|17181.02|17261.02|17181.02|17259.78|17179.78|10
1721142720000|2024-07-16 15:12:00|17260.86|17180.86|17263.63|17183.63|17263.63|17183.63|17260.86|17180.86|9
1721142730000|2024-07-16 15:12:10|17263.68|17183.68|17269.95|17189.95|17270.97|17190.97|17263.61|17183.61|10
1721142740000|2024-07-16 15:12:20|17269.7|17189.7|17277.3|17197.3|17277.92|17197.92|17269.7|17189.7|9
1721142750000|2024-07-16 15:12:30|17276.71|17196.71|17270.7|17190.7|17277.74|17197.74|17270.7|17190.7|10
1721142760000|2024-07-16 15:12:40|17271.87|17191.87|17265.77|17185.77|17271.87|17191.87|17265.77|17185.77|9
1721142770000|2024-07-16 15:12:50|17265.74|17185.74|17260.15|17180.15|17265.74|17185.74|17260.15|17180.15|10
1721142780000|2024-07-16 15:13:00|17259.47|17179.47|17264.28|17184.28|17264.28|17184.28|17257.92|17177.92|10
1721142790000|2024-07-16 15:13:10|17264.87|17184.87|17274.27|17194.27|17274.27|17194.27|17264.87|17184.87|10
1721142800000|2024-07-16 15:13:20|17275.39|17195.39|17282.26|17202.26|17282.26|17202.26|17275.39|17195.39|10
1721142810000|2024-07-16 15:13:30|17282.42|17202.42|17284.11|17204.11|17284.2|17204.2|17282.42|17202.42|10
1721142820000|2024-07-16 15:13:40|17285.28|17205.28|17285.64|17205.64|17285.64|17205.64|17283.79|17203.79|9
1721142830000|2024-07-16 15:13:50|17284.8|17204.8|17284.08|17204.08|17284.8|17204.8|17282.98|17202.98|10
1721142840000|2024-07-16 15:14:00|17283.52|17203.52|17278.75|17198.75|17284.67|17204.67|17278.75|17198.75|10
1721142850000|2024-07-16 15:14:10|17278.93|17198.93|17276.34|17196.34|17279.84|17199.84|17276.34|17196.34|10
1721142860000|2024-07-16 15:14:20|17275.15|17195.15|17272.94|17192.94|17275.15|17195.15|17272.32|17192.32|10
1721142870000|2024-07-16 15:14:30|17273.26|17193.26|17275.82|17195.82|17275.91|17195.91|17273.26|17193.26|10
1721142880000|2024-07-16 15:14:40|17275.78|17195.78|17276.17|17196.17|17278|17198|17275.78|17195.78|9
1721142890000|2024-07-16 15:14:50|17276.1|17196.1|17275.43|17195.43|17276.1|17196.1|17275.43|17195.43|10
1721142900000|2024-07-16 15:15:00|17275.87|17195.87|17275.3|17195.3|17276.14|17196.14|17275.17|17195.17|9
1721142910000|2024-07-16 15:15:10|17274.99|17194.99|17272.23|17192.23|17275.23|17195.23|17272.23|17192.23|10
1721142920000|2024-07-16 15:15:20|17271.9|17191.9|17265.13|17185.13|17271.9|17191.9|17264.7|17184.7|10
1721142930000|2024-07-16 15:15:30|17264.27|17184.27|17263.94|17183.94|17264.81|17184.81|17263.3|17183.3|10
1721142940000|2024-07-16 15:15:40|17264.64|17184.64|17266.28|17186.28|17266.28|17186.28|17264.64|17184.64|10
1721142950000|2024-07-16 15:15:50|17266.08|17186.08|17268.15|17188.15|17268.15|17188.15|17266.08|17186.08|10
1721142960000|2024-07-16 15:16:00|17267.86|17187.86|17269.48|17189.48|17269.48|17189.48|17267.77|17187.77|10
1721142970000|2024-07-16 15:16:10|17270.08|17190.08|17270.9|17190.9|17271.72|17191.72|17270.08|17190.08|10
1721142980000|2024-07-16 15:16:20|17271.63|17191.63|17271.84|17191.84|17272.66|17192.66|17271.4|17191.4|10
1721142990000|2024-07-16 15:16:30|17272.18|17192.18|17270.71|17190.71|17272.18|17192.18|17269.31|17189.31|10
1721143000000|2024-07-16 15:16:40|17271.5|17191.5|17270.73|17190.73|17271.83|17191.83|17270.73|17190.73|10
1721143010000|2024-07-16 15:16:50|17270.27|17190.27|17268.4|17188.4|17270.27|17190.27|17268.16|17188.16|9
1721143020000|2024-07-16 15:17:00|17269.4|17189.4|17268.03|17188.03|17269.4|17189.4|17268.03|17188.03|10
1721143030000|2024-07-16 15:17:10|17268.95|17188.95|17273.38|17193.38|17273.43|17193.43|17268.95|17188.95|10
1721143040000|2024-07-16 15:17:20|17273.58|17193.58|17273.5|17193.5|17273.58|17193.58|17272.81|17192.81|10
1721143050000|2024-07-16 15:17:30|17273.2|17193.2|17273.05|17193.05|17273.32|17193.32|17272.83|17192.83|10
1721143060000|2024-07-16 15:17:40|17273.07|17193.07|17274.5|17194.5|17274.53|17194.53|17272.72|17192.72|10
1721143070000|2024-07-16 15:17:50|17277.44|17197.44|17283.59|17203.59|17283.59|17203.59|17277.44|17197.44|10
1721143080000|2024-07-16 15:18:00|17285.02|17205.02|17294.51|17214.51|17294.51|17214.51|17285.02|17205.02|10
1721143090000|2024-07-16 15:18:10|17295.01|17215.01|17302.25|17222.25|17302.25|17222.25|17295.01|17215.01|10
1721143100000|2024-07-16 15:18:20|17301.99|17221.99|17306.64|17226.64|17306.64|17226.64|17301.98|17221.98|10
1721143110000|2024-07-16 15:18:30|17306.79|17226.79|17311.2|17231.2|17311.2|17231.2|17306.51|17226.51|10
1721143120000|2024-07-16 15:18:40|17311.83|17231.83|17315.99|17235.99|17316.47|17236.47|17311.83|17231.83|10
1721143130000|2024-07-16 15:18:50|17316.49|17236.49|17322.26|17242.26|17322.26|17242.26|17316.28|17236.28|10
1721143140000|2024-07-16 15:19:00|17322.62|17242.62|17325.92|17245.92|17326.19|17246.19|17322.37|17242.37|10
1721143150000|2024-07-16 15:19:10|17326.12|17246.12|17324.6|17244.6|17326.62|17246.62|17324.2|17244.2|10
1721143160000|2024-07-16 15:19:20|17324.41|17244.41|17322.16|17242.16|17324.5|17244.5|17321.74|17241.74|10
1721143170000|2024-07-16 15:19:30|17322.27|17242.27|17325.5|17245.5|17325.5|17245.5|17320.84|17240.84|10
1721143180000|2024-07-16 15:19:40|17325.81|17245.81|17331.27|17251.27|17331.27|17251.27|17325.55|17245.55|10
1721143190000|2024-07-16 15:19:50|17332.06|17252.06|17333.5|17253.5|17333.53|17253.53|17332|17252|10
1721143200000|2024-07-16 15:20:00|17334.54|17254.54|17340.17|17260.17|17340.17|17260.17|17334.54|17254.54|10
1721143210000|2024-07-16 15:20:10|17340.93|17260.93|17356.15|17276.15|17356.15|17276.15|17340.93|17260.93|10
1721143220000|2024-07-16 15:20:20|17355.75|17275.75|17353.53|17273.53|17359.02|17279.02|17353.53|17273.53|10
1721143230000|2024-07-16 15:20:30|17352.64|17272.64|17350.63|17270.63|17353.04|17273.04|17350.63|17270.63|10
1721143240000|2024-07-16 15:20:40|17348.93|17268.93|17342.86|17262.86|17348.93|17268.93|17342.86|17262.86|9
1721143250000|2024-07-16 15:20:50|17342.03|17262.03|17337.89|17257.89|17342.03|17262.03|17337.7|17257.7|10
1721143260000|2024-07-16 15:21:00|17338.41|17258.41|17335.89|17255.89|17339|17259|17335.89|17255.89|10
1721143270000|2024-07-16 15:21:10|17335.53|17255.53|17329.35|17249.35|17335.53|17255.53|17329.35|17249.35|10
1721143280000|2024-07-16 15:21:20|17329.65|17249.65|17326.51|17246.51|17330.46|17250.46|17326.51|17246.51|10
1721143290000|2024-07-16 15:21:30|17326.53|17246.53|17325.65|17245.65|17327.26|17247.26|17325.65|17245.65|10
1721143300000|2024-07-16 15:21:40|17325.19|17245.19|17323.2|17243.2|17325.19|17245.19|17323.2|17243.2|10
1721143310000|2024-07-16 15:21:50|17323.04|17243.04|17319.73|17239.73|17323.04|17243.04|17319.26|17239.26|10
1721143320000|2024-07-16 15:22:00|17319.67|17239.67|17320.32|17240.32|17321.46|17241.46|17319.67|17239.67|10
1721143330000|2024-07-16 15:22:10|17320.18|17240.18|17323.25|17243.25|17323.25|17243.25|17320.18|17240.18|10
1721143340000|2024-07-16 15:22:20|17325.25|17245.25|17326.85|17246.85|17327.68|17247.68|17325.25|17245.25|10
1721143350000|2024-07-16 15:22:30|17326.58|17246.58|17328.35|17248.35|17328.35|17248.35|17326.58|17246.58|10
1721143360000|2024-07-16 15:22:40|17328.93|17248.93|17333.56|17253.56|17333.56|17253.56|17328.93|17248.93|10
1721143370000|2024-07-16 15:22:50|17334.37|17254.37|17331.4|17251.4|17334.66|17254.66|17331.4|17251.4|10
1721143380000|2024-07-16 15:23:00|17331.12|17251.12|17323.12|17243.12|17331.45|17251.45|17323.12|17243.12|10
1721143390000|2024-07-16 15:23:10|17323.07|17243.07|17319.34|17239.34|17323.07|17243.07|17319.34|17239.34|10
1721143400000|2024-07-16 15:23:20|17318.74|17238.74|17314.78|17234.78|17318.74|17238.74|17314.78|17234.78|9
1721143410000|2024-07-16 15:23:30|17314.43|17234.43|17306.75|17226.75|17314.43|17234.43|17306.75|17226.75|10
1721143420000|2024-07-16 15:23:40|17307.07|17227.07|17305.6|17225.6|17307.31|17227.31|17305.6|17225.6|9
1721143430000|2024-07-16 15:23:50|17305.46|17225.46|17294.7|17214.7|17305.46|17225.46|17294.7|17214.7|10
1721143440000|2024-07-16 15:24:00|17294.48|17214.48|17291.14|17211.14|17294.81|17214.81|17290.65|17210.65|10
1721143450000|2024-07-16 15:24:10|17291.05|17211.05|17286.41|17206.41|17291.05|17211.05|17286.26|17206.26|10
1721143460000|2024-07-16 15:24:20|17285.9|17205.9|17284.96|17204.96|17285.96|17205.96|17284.75|17204.75|10
1721143470000|2024-07-16 15:24:30|17284.99|17204.99|17288.8|17208.8|17288.8|17208.8|17284.99|17204.99|10
1721143480000|2024-07-16 15:24:40|17289.53|17209.53|17291.84|17211.84|17291.84|17211.84|17289.53|17209.53|10
1721143490000|2024-07-16 15:24:50|17292.06|17212.06|17288.61|17208.61|17292.74|17212.74|17288.61|17208.61|10
1721143500000|2024-07-16 15:25:00|17287.85|17207.85|17286.76|17206.76|17287.85|17207.85|17286.69|17206.69|10
1721143510000|2024-07-16 15:25:10|17286.78|17206.78|17280.62|17200.62|17286.78|17206.78|17280.62|17200.62|9
1721143520000|2024-07-16 15:25:20|17278.84|17198.84|17274.16|17194.16|17278.84|17198.84|17274.16|17194.16|10
1721143530000|2024-07-16 15:25:30|17272.95|17192.95|17271.42|17191.42|17272.95|17192.95|17265.9|17185.9|10
1721143540000|2024-07-16 15:25:40|17271.56|17191.56|17278.52|17198.52|17278.52|17198.52|17271.56|17191.56|10
1721143550000|2024-07-16 15:25:50|17279.4|17199.4|17280.49|17200.49|17280.76|17200.76|17279.4|17199.4|9
1721143560000|2024-07-16 15:26:00|17280.65|17200.65|17282.07|17202.07|17282.18|17202.18|17279.66|17199.66|10
1721143570000|2024-07-16 15:26:10|17282.59|17202.59|17286.03|17206.03|17286.03|17206.03|17282.59|17202.59|10
1721143580000|2024-07-16 15:26:20|17286.02|17206.02|17288.79|17208.79|17288.79|17208.79|17286.02|17206.02|10
1721143590000|2024-07-16 15:26:30|17288.91|17208.91|17293.77|17213.77|17293.77|17213.77|17288.91|17208.91|10
1721143600000|2024-07-16 15:26:40|17294.54|17214.54|17301.15|17221.15|17301.16|17221.16|17294.54|17214.54|10
1721143610000|2024-07-16 15:26:50|17301.29|17221.29|17304.35|17224.35|17304.35|17224.35|17300.82|17220.82|10
1721143620000|2024-07-16 15:27:00|17304.63|17224.63|17307.88|17227.88|17307.94|17227.94|17304.63|17224.63|10
1721143630000|2024-07-16 15:27:10|17308.22|17228.22|17307.88|17227.88|17310.6|17230.6|17307|17227|10
1721143640000|2024-07-16 15:27:20|17308.42|17228.42|17310.97|17230.97|17310.97|17230.97|17307.99|17227.99|10
1721143650000|2024-07-16 15:27:30|17311.09|17231.09|17316.69|17236.69|17316.69|17236.69|17311.02|17231.02|10
1721143660000|2024-07-16 15:27:40|17317.14|17237.14|17318.9|17238.9|17318.9|17238.9|17317.14|17237.14|10
1721143670000|2024-07-16 15:27:50|17320.01|17240.01|17324.66|17244.66|17324.66|17244.66|17320.01|17240.01|10
1721143680000|2024-07-16 15:28:00|17325.22|17245.22|17329.83|17249.83|17329.83|17249.83|17325.22|17245.22|10
1721143690000|2024-07-16 15:28:10|17329.62|17249.62|17333.98|17253.98|17333.98|17253.98|17329.62|17249.62|10
1721143700000|2024-07-16 15:28:20|17334.63|17254.63|17335.51|17255.51|17336.73|17256.73|17334.63|17254.63|10
1721143710000|2024-07-16 15:28:30|17335.85|17255.85|17337.13|17257.13|17337.13|17257.13|17335.69|17255.69|10
1721143720000|2024-07-16 15:28:40|17337.52|17257.52|17342.46|17262.46|17342.49|17262.49|17337.52|17257.52|9
1721143730000|2024-07-16 15:28:50|17343.11|17263.11|17348.61|17268.61|17348.95|17268.95|17343.11|17263.11|10
1721143740000|2024-07-16 15:29:00|17348.93|17268.93|17350.55|17270.55|17350.55|17270.55|17348.93|17268.93|10
1721143750000|2024-07-16 15:29:10|17350.46|17270.46|17348.67|17268.67|17352.23|17272.23|17348.67|17268.67|10
1721143760000|2024-07-16 15:29:20|17348.76|17268.76|17343.68|17263.68|17348.76|17268.76|17343.68|17263.68|10
1721143770000|2024-07-16 15:29:30|17343.83|17263.83|17336.51|17256.51|17343.83|17263.83|17336.51|17256.51|10
1721143780000|2024-07-16 15:29:40|17336.6|17256.6|17338.08|17258.08|17338.08|17258.08|17335.98|17255.98|10
1721143790000|2024-07-16 15:29:50|17338.7|17258.7|17338.08|17258.08|17338.7|17258.7|17335.9|17255.9|10
1721143800000|2024-07-16 15:30:00|17338.35|17258.35|17335.81|17255.81|17338.35|17258.35|17335.81|17255.81|10
1721143810000|2024-07-16 15:30:10|17335.38|17255.38|17339.84|17259.84|17339.84|17259.84|17334.94|17254.94|10
1721143820000|2024-07-16 15:30:20|17340.43|17260.43|17341.57|17261.57|17341.57|17261.57|17340.05|17260.05|10
1721143830000|2024-07-16 15:30:30|17341.95|17261.95|17338.98|17258.98|17341.97|17261.97|17338.98|17258.98|10
1721143840000|2024-07-16 15:30:40|17337.96|17257.96|17332.41|17252.41|17337.96|17257.96|17332.33|17252.33|10
1721143850000|2024-07-16 15:30:50|17331.37|17251.37|17328.5|17248.5|17331.37|17251.37|17328.48|17248.48|10
1721143860000|2024-07-16 15:31:00|17327.76|17247.76|17323.51|17243.51|17327.76|17247.76|17322.36|17242.36|10
1721143870000|2024-07-16 15:31:10|17324.54|17244.54|17322.39|17242.39|17324.74|17244.74|17322.39|17242.39|10
1721143880000|2024-07-16 15:31:20|17320.2|17240.2|17319.99|17239.99|17320.2|17240.2|17317.12|17237.12|10
1721143890000|2024-07-16 15:31:30|17320.82|17240.82|17323.15|17243.15|17324.18|17244.18|17320.82|17240.82|10
1721143900000|2024-07-16 15:31:40|17324.62|17244.62|17327.18|17247.18|17327.23|17247.23|17324.62|17244.62|10
1721143910000|2024-07-16 15:31:50|17326.84|17246.84|17325.76|17245.76|17327.29|17247.29|17325.46|17245.46|10
1721143920000|2024-07-16 15:32:00|17324.45|17244.45|17323.97|17243.97|17324.45|17244.45|17323.04|17243.04|10
1721143930000|2024-07-16 15:32:10|17325.97|17245.97|17329.39|17249.39|17329.65|17249.65|17325.97|17245.97|10
1721143940000|2024-07-16 15:32:20|17330.35|17250.35|17334.01|17254.01|17334.01|17254.01|17330.07|17250.07|10
1721143950000|2024-07-16 15:32:30|17336.86|17256.86|17338.28|17258.28|17339.22|17259.22|17336.86|17256.86|10
1721143960000|2024-07-16 15:32:40|17339.28|17259.28|17338.84|17258.84|17339.93|17259.93|17338.84|17258.84|10
1721143970000|2024-07-16 15:32:50|17338.33|17258.33|17334.24|17254.24|17338.33|17258.33|17334.24|17254.24|10
1721143980000|2024-07-16 15:33:00|17334.17|17254.17|17333.75|17253.75|17334.71|17254.71|17333.71|17253.71|10
1721143990000|2024-07-16 15:33:10|17333.82|17253.82|17334.25|17254.25|17334.46|17254.46|17333.82|17253.82|10
1721144000000|2024-07-16 15:33:20|17335.3|17255.3|17337.35|17257.35|17337.35|17257.35|17335.3|17255.3|10
1721144010000|2024-07-16 15:33:30|17337.3|17257.3|17342.98|17262.98|17343.21|17263.21|17337.3|17257.3|10
1721144020000|2024-07-16 15:33:40|17343.6|17263.6|17344.01|17264.01|17345|17265|17343.37|17263.37|10
1721144030000|2024-07-16 15:33:50|17343.83|17263.83|17339.37|17259.37|17343.83|17263.83|17339.37|17259.37|10
1721144040000|2024-07-16 15:34:00|17339.33|17259.33|17337.2|17257.2|17339.33|17259.33|17337.2|17257.2|10
1721144050000|2024-07-16 15:34:10|17337.3|17257.3|17335.31|17255.31|17337.3|17257.3|17335.31|17255.31|10
1721144060000|2024-07-16 15:34:20|17334.01|17254.01|17330.35|17250.35|17334.01|17254.01|17330.35|17250.35|10
1721144070000|2024-07-16 15:34:30|17328.7|17248.7|17336.22|17256.22|17336.22|17256.22|17328.7|17248.7|10
1721144080000|2024-07-16 15:34:40|17336.66|17256.66|17340.06|17260.06|17340.06|17260.06|17336.66|17256.66|10
1721144090000|2024-07-16 15:34:50|17340.67|17260.67|17345.67|17265.67|17345.67|17265.67|17340.67|17260.67|10
1721144100000|2024-07-16 15:35:00|17345.99|17265.99|17347.2|17267.2|17347.35|17267.35|17345.99|17265.99|10
1721144110000|2024-07-16 15:35:10|17347.08|17267.08|17347.19|17267.19|17347.71|17267.71|17346.51|17266.51|10
1721144120000|2024-07-16 15:35:20|17346.71|17266.71|17344.93|17264.93|17346.71|17266.71|17344.77|17264.77|10
1721144130000|2024-07-16 15:35:30|17344.88|17264.88|17343.12|17263.12|17344.88|17264.88|17343.12|17263.12|10
1721144140000|2024-07-16 15:35:40|17341.56|17261.56|17338.44|17258.44|17341.56|17261.56|17338.44|17258.44|10
1721144150000|2024-07-16 15:35:50|17338.09|17258.09|17335.66|17255.66|17338.09|17258.09|17335.66|17255.66|10
1721144160000|2024-07-16 15:36:00|17335.23|17255.23|17331.95|17251.95|17335.44|17255.44|17331.95|17251.95|10
1721144170000|2024-07-16 15:36:10|17329.97|17249.97|17329.44|17249.44|17331.08|17251.08|17329.44|17249.44|10
1721144180000|2024-07-16 15:36:20|17328.98|17248.98|17324.57|17244.57|17328.98|17248.98|17324.57|17244.57|9
1721144190000|2024-07-16 15:36:30|17324.02|17244.02|17321.49|17241.49|17324.02|17244.02|17321.49|17241.49|10
1721144200000|2024-07-16 15:36:40|17321.36|17241.36|17322.44|17242.44|17322.44|17242.44|17319.93|17239.93|10
1721144210000|2024-07-16 15:36:50|17322.88|17242.88|17326.05|17246.05|17326.05|17246.05|17322.88|17242.88|10
1721144220000|2024-07-16 15:37:00|17325.78|17245.78|17327.38|17247.38|17327.38|17247.38|17325.15|17245.15|10
1721144230000|2024-07-16 15:37:10|17327.6|17247.6|17335.88|17255.88|17335.88|17255.88|17327.57|17247.57|10
1721144240000|2024-07-16 15:37:20|17336.89|17256.89|17341.82|17261.82|17341.82|17261.82|17336.89|17256.89|10
1721144250000|2024-07-16 15:37:30|17342.45|17262.45|17347.08|17267.08|17347.08|17267.08|17342.45|17262.45|10
1721144260000|2024-07-16 15:37:40|17347.04|17267.04|17349.46|17269.46|17350.39|17270.39|17347.04|17267.04|10
1721144270000|2024-07-16 15:37:50|17349.53|17269.53|17345.76|17265.76|17349.53|17269.53|17345.76|17265.76|10
1721144280000|2024-07-16 15:38:00|17345.9|17265.9|17347.41|17267.41|17347.41|17267.41|17345.85|17265.85|10
1721144290000|2024-07-16 15:38:10|17347.8|17267.8|17349.77|17269.77|17349.77|17269.77|17347.73|17267.73|10
1721144300000|2024-07-16 15:38:20|17349.93|17269.93|17351.77|17271.77|17353.29|17273.29|17349.93|17269.93|10
1721144310000|2024-07-16 15:38:30|17351.45|17271.45|17348.4|17268.4|17351.45|17271.45|17348.4|17268.4|9
1721144320000|2024-07-16 15:38:40|17348.36|17268.36|17348.15|17268.15|17348.91|17268.91|17347.02|17267.02|10
1721144330000|2024-07-16 15:38:50|17348.71|17268.71|17349.88|17269.88|17349.88|17269.88|17348.71|17268.71|10
1721144340000|2024-07-16 15:39:00|17349.65|17269.65|17347.77|17267.77|17349.8|17269.8|17347.77|17267.77|10
1721144350000|2024-07-16 15:39:10|17347.4|17267.4|17349.34|17269.34|17349.34|17269.34|17347.3|17267.3|10
1721144360000|2024-07-16 15:39:20|17349.43|17269.43|17349.45|17269.45|17350.34|17270.34|17348.96|17268.96|10
1721144370000|2024-07-16 15:39:30|17349.48|17269.48|17350.16|17270.16|17350.16|17270.16|17349.14|17269.14|10
1721144380000|2024-07-16 15:39:40|17350.11|17270.11|17349.82|17269.82|17350.34|17270.34|17349.61|17269.61|9
1721144390000|2024-07-16 15:39:50|17349.57|17269.57|17351.25|17271.25|17351.25|17271.25|17348.68|17268.68|10
1721144400000|2024-07-16 15:40:00|17354.74|17274.74|17357.1|17277.1|17357.67|17277.67|17354.74|17274.74|10
1721144410000|2024-07-16 15:40:10|17356.98|17276.98|17351.75|17271.75|17356.98|17276.98|17351.75|17271.75|9
1721144420000|2024-07-16 15:40:20|17351.42|17271.42|17347.52|17267.52|17351.42|17271.42|17347.52|17267.52|10
1721144430000|2024-07-16 15:40:30|17346.59|17266.59|17350.68|17270.68|17350.68|17270.68|17345.91|17265.91|10
1721144440000|2024-07-16 15:40:40|17351.96|17271.96|17358.73|17278.73|17358.73|17278.73|17351.96|17271.96|10
1721144450000|2024-07-16 15:40:50|17358.76|17278.76|17367.4|17287.4|17367.4|17287.4|17358.76|17278.76|10
1721144460000|2024-07-16 15:41:00|17366.6|17286.6|17369.47|17289.47|17369.47|17289.47|17366.6|17286.6|9
1721144470000|2024-07-16 15:41:10|17369.44|17289.44|17374.09|17294.09|17374.09|17294.09|17369.41|17289.41|10
1721144480000|2024-07-16 15:41:20|17374.15|17294.15|17371.99|17291.99|17375.34|17295.34|17371.99|17291.99|10
1721144490000|2024-07-16 15:41:30|17371.24|17291.24|17375.46|17295.46|17375.46|17295.46|17370.18|17290.18|10
1721144500000|2024-07-16 15:41:40|17375.62|17295.62|17376.59|17296.59|17376.64|17296.64|17375.62|17295.62|10
1721144510000|2024-07-16 15:41:50|17376.7|17296.7|17379.92|17299.92|17379.92|17299.92|17376.7|17296.7|10
1721144520000|2024-07-16 15:42:00|17380.21|17300.21|17381.78|17301.78|17381.78|17301.78|17378.9|17298.9|10
1721144530000|2024-07-16 15:42:10|17382.9|17302.9|17390.16|17310.16|17390.16|17310.16|17382.9|17302.9|10
1721144540000|2024-07-16 15:42:20|17394.63|17314.63|17397.55|17317.55|17397.76|17317.76|17394.63|17314.63|10
1721144550000|2024-07-16 15:42:30|17396.98|17316.98|17390.18|17310.18|17396.98|17316.98|17390.18|17310.18|10
1721144560000|2024-07-16 15:42:40|17388.1|17308.1|17388.47|17308.47|17388.62|17308.62|17387.71|17307.71|10
1721144570000|2024-07-16 15:42:50|17389.64|17309.64|17393.42|17313.42|17393.42|17313.42|17389.64|17309.64|10
1721144580000|2024-07-16 15:43:00|17394.57|17314.57|17396.75|17316.75|17396.75|17316.75|17393.83|17313.83|10
1721144590000|2024-07-16 15:43:10|17397.23|17317.23|17396.62|17316.62|17397.23|17317.23|17395.46|17315.46|10
1721144600000|2024-07-16 15:43:20|17396.97|17316.97|17391.78|17311.78|17396.97|17316.97|17391.78|17311.78|9
1721144610000|2024-07-16 15:43:30|17393.96|17313.96|17392.85|17312.85|17393.96|17313.96|17390.95|17310.95|10
1721144620000|2024-07-16 15:43:40|17392.19|17312.19|17389.54|17309.54|17392.19|17312.19|17389.54|17309.54|10
1721144630000|2024-07-16 15:43:50|17388.7|17308.7|17383.64|17303.64|17388.92|17308.92|17383.64|17303.64|10
1721144640000|2024-07-16 15:44:00|17383.14|17303.14|17380.16|17300.16|17383.14|17303.14|17379.28|17299.28|10
1721144650000|2024-07-16 15:44:10|17380.46|17300.46|17382.32|17302.32|17382.53|17302.53|17380.43|17300.43|10
1721144660000|2024-07-16 15:44:20|17382.05|17302.05|17379.79|17299.79|17382.05|17302.05|17379.79|17299.79|10
1721144670000|2024-07-16 15:44:30|17379.34|17299.34|17373.89|17293.89|17379.34|17299.34|17373.89|17293.89|10
1721144680000|2024-07-16 15:44:40|17373.6|17293.6|17369.59|17289.59|17373.6|17293.6|17369.28|17289.28|10
1721144690000|2024-07-16 15:44:50|17369.99|17289.99|17368.87|17288.87|17369.99|17289.99|17368.58|17288.58|10
1721144700000|2024-07-16 15:45:00|17368.77|17288.77|17368.41|17288.41|17369.51|17289.51|17367.81|17287.81|10
1721144710000|2024-07-16 15:45:10|17368.45|17288.45|17370.84|17290.84|17370.84|17290.84|17368.35|17288.35|10
1721144720000|2024-07-16 15:45:20|17371.98|17291.98|17375.67|17295.67|17375.67|17295.67|17371.98|17291.98|10
1721144730000|2024-07-16 15:45:30|17376.48|17296.48|17379.45|17299.45|17379.45|17299.45|17376.48|17296.48|9
1721144740000|2024-07-16 15:45:40|17379.58|17299.58|17379.35|17299.35|17379.77|17299.77|17378.77|17298.77|10
1721144750000|2024-07-16 15:45:50|17379.03|17299.03|17377.02|17297.02|17379.29|17299.29|17376.76|17296.76|10
1721144760000|2024-07-16 15:46:00|17376.64|17296.64|17372.84|17292.84|17376.64|17296.64|17372.84|17292.84|10
1721144770000|2024-07-16 15:46:10|17372.77|17292.77|17366.3|17286.3|17372.77|17292.77|17366.3|17286.3|10
1721144780000|2024-07-16 15:46:20|17365.68|17285.68|17359.12|17279.12|17365.68|17285.68|17359.12|17279.12|10
1721144790000|2024-07-16 15:46:30|17359.23|17279.23|17363.05|17283.05|17363.05|17283.05|17358.55|17278.55|10
1721144800000|2024-07-16 15:46:40|17363.24|17283.24|17372.99|17292.99|17372.99|17292.99|17363.24|17283.24|10
1721144810000|2024-07-16 15:46:50|17373.37|17293.37|17377.65|17297.65|17377.72|17297.72|17373.37|17293.37|10
1721144820000|2024-07-16 15:47:00|17378.4|17298.4|17378.85|17298.85|17378.85|17298.85|17377.74|17297.74|9
1721144830000|2024-07-16 15:47:10|17380.1|17300.1|17384.8|17304.8|17385.24|17305.24|17380.1|17300.1|10
1721144840000|2024-07-16 15:47:20|17384.49|17304.49|17389.79|17309.79|17389.79|17309.79|17384.49|17304.49|10
1721144850000|2024-07-16 15:47:30|17389.97|17309.97|17394.19|17314.19|17394.19|17314.19|17389.97|17309.97|10
1721144860000|2024-07-16 15:47:40|17393.79|17313.79|17392.67|17312.67|17394.61|17314.61|17392.54|17312.54|10
1721144870000|2024-07-16 15:47:50|17392.38|17312.38|17390.2|17310.2|17392.38|17312.38|17390.2|17310.2|9
1721144880000|2024-07-16 15:48:00|17390.02|17310.02|17385.36|17305.36|17390.02|17310.02|17385.36|17305.36|10
1721144890000|2024-07-16 15:48:10|17384.85|17304.85|17385.15|17305.15|17385.48|17305.48|17384.48|17304.48|10
1721144900000|2024-07-16 15:48:20|17385.02|17305.02|17385.41|17305.41|17385.41|17305.41|17384.76|17304.76|9
1721144910000|2024-07-16 15:48:30|17382.11|17302.11|17382.3|17302.3|17382.79|17302.79|17381.79|17301.79|10
1721144920000|2024-07-16 15:48:40|17382.93|17302.93|17384.52|17304.52|17385.36|17305.36|17382.93|17302.93|10
1721144930000|2024-07-16 15:48:50|17384.39|17304.39|17386.81|17306.81|17386.86|17306.86|17384.3|17304.3|10
1721144940000|2024-07-16 15:49:00|17386.77|17306.77|17388.5|17308.5|17388.5|17308.5|17386.77|17306.77|10
1721144950000|2024-07-16 15:49:10|17392.19|17312.19|17392.87|17312.87|17393.31|17313.31|17392.19|17312.19|10
1721144960000|2024-07-16 15:49:20|17393.15|17313.15|17391.84|17311.84|17393.44|17313.44|17391.47|17311.47|10
1721144970000|2024-07-16 15:49:30|17388.94|17308.94|17389.86|17309.86|17389.86|17309.86|17388.26|17308.26|10
1721144980000|2024-07-16 15:49:40|17389.83|17309.83|17389.21|17309.21|17389.89|17309.89|17389.21|17309.21|10
1721144990000|2024-07-16 15:49:50|17389.16|17309.16|17385.48|17305.48|17389.16|17309.16|17385.48|17305.48|10
1721145000000|2024-07-16 15:50:00|17386.24|17306.24|17388.5|17308.5|17388.59|17308.59|17385.9|17305.9|10
1721145010000|2024-07-16 15:50:10|17388.55|17308.55|17380.65|17300.65|17388.55|17308.55|17380.65|17300.65|10
1721145020000|2024-07-16 15:50:20|17380.55|17300.55|17380.3|17300.3|17381.16|17301.16|17378.61|17298.61|10
1721145030000|2024-07-16 15:50:30|17380.81|17300.81|17386.92|17306.92|17386.92|17306.92|17380.81|17300.81|10
1721145040000|2024-07-16 15:50:40|17387.36|17307.36|17386.91|17306.91|17388|17308|17386.91|17306.91|10
1721145050000|2024-07-16 15:50:50|17386.79|17306.79|17387.72|17307.72|17388.42|17308.42|17386.59|17306.59|10
1721145060000|2024-07-16 15:51:00|17387.73|17307.73|17388.45|17308.45|17388.45|17308.45|17387.48|17307.48|10
1721145070000|2024-07-16 15:51:10|17388.36|17308.36|17388.53|17308.53|17388.8|17308.8|17388.19|17308.19|10
1721145080000|2024-07-16 15:51:20|17388.51|17308.51|17388.98|17308.98|17389.22|17309.22|17388.51|17308.51|10
1721145090000|2024-07-16 15:51:30|17389.09|17309.09|17388.16|17308.16|17389.09|17309.09|17387.58|17307.58|10
1721145100000|2024-07-16 15:51:40|17388.03|17308.03|17391.34|17311.34|17391.34|17311.34|17387.67|17307.67|10
1721145110000|2024-07-16 15:51:50|17391.26|17311.26|17398.31|17318.31|17398.31|17318.31|17391.26|17311.26|10
1721145120000|2024-07-16 15:52:00|17399.03|17319.03|17408.25|17328.25|17408.25|17328.25|17399.03|17319.03|10
1721145130000|2024-07-16 15:52:10|17408.28|17328.28|17408.26|17328.26|17408.71|17328.71|17407.8|17327.8|10
1721145140000|2024-07-16 15:52:20|17407.49|17327.49|17420.98|17340.98|17420.98|17340.98|17404.79|17324.79|10
1721145150000|2024-07-16 15:52:30|17423.66|17343.66|17447.38|17367.38|17447.38|17367.38|17423.66|17343.66|10
1721145160000|2024-07-16 15:52:40|17448.24|17368.24|17449.34|17369.34|17453.14|17373.14|17447.78|17367.78|10
1721145170000|2024-07-16 15:52:50|17449.27|17369.27|17446.88|17366.88|17449.27|17369.27|17446.55|17366.55|10
1721145180000|2024-07-16 15:53:00|17446.34|17366.34|17446.45|17366.45|17446.55|17366.55|17444.96|17364.96|10
1721145190000|2024-07-16 15:53:10|17445.92|17365.92|17448.81|17368.81|17448.82|17368.82|17445.92|17365.92|10
1721145200000|2024-07-16 15:53:20|17447.63|17367.63|17446.49|17366.49|17447.63|17367.63|17444.61|17364.61|10
1721145210000|2024-07-16 15:53:30|17446.46|17366.46|17455.6|17375.6|17455.6|17375.6|17446.46|17366.46|10
1721145220000|2024-07-16 15:53:40|17456.19|17376.19|17464.98|17384.98|17464.98|17384.98|17456.05|17376.05|10
1721145230000|2024-07-16 15:53:50|17465.67|17385.67|17472.55|17392.55|17472.55|17392.55|17465.67|17385.67|10
1721145240000|2024-07-16 15:54:00|17471.56|17391.56|17474.52|17394.52|17475|17395|17471.56|17391.56|10
1721145250000|2024-07-16 15:54:10|17474.32|17394.32|17466.63|17386.63|17474.32|17394.32|17466.63|17386.63|10
1721145260000|2024-07-16 15:54:20|17464.41|17384.41|17469.13|17389.13|17469.13|17389.13|17463.35|17383.35|10
1721145270000|2024-07-16 15:54:30|17469.1|17389.1|17469.97|17389.97|17471.1|17391.1|17469.1|17389.1|10
1721145280000|2024-07-16 15:54:40|17469.5|17389.5|17467.43|17387.43|17470.27|17390.27|17467.43|17387.43|10
1721145290000|2024-07-16 15:54:50|17465.5|17385.5|17466.66|17386.66|17467.22|17387.22|17464.26|17384.26|10
1721145300000|2024-07-16 15:55:00|17466.51|17386.51|17465.87|17385.87|17467|17387|17465.72|17385.72|10
1721145310000|2024-07-16 15:55:10|17465.5|17385.5|17470.04|17390.04|17470.04|17390.04|17464.35|17384.35|10
1721145320000|2024-07-16 15:55:20|17470.25|17390.25|17481.31|17401.31|17481.31|17401.31|17470.25|17390.25|10
1721145330000|2024-07-16 15:55:30|17482.02|17402.02|17482.06|17402.06|17482.89|17402.89|17480.48|17400.48|10
1721145340000|2024-07-16 15:55:40|17481.68|17401.68|17487.8|17407.8|17487.8|17407.8|17481.68|17401.68|10
1721145350000|2024-07-16 15:55:50|17488.43|17408.43|17493.23|17413.23|17493.23|17413.23|17488.43|17408.43|10
1721145360000|2024-07-16 15:56:00|17493.39|17413.39|17495.61|17415.61|17495.61|17415.61|17493.39|17413.39|10
1721145370000|2024-07-16 15:56:10|17495.28|17415.28|17493.16|17413.16|17495.28|17415.28|17493.16|17413.16|10
1721145380000|2024-07-16 15:56:20|17493.44|17413.44|17497.83|17417.83|17497.89|17417.89|17493.44|17413.44|10
1721145390000|2024-07-16 15:56:30|17498.35|17418.35|17499.59|17419.59|17500.35|17420.35|17498.35|17418.35|10
1721145400000|2024-07-16 15:56:40|17500.15|17420.15|17501.16|17421.16|17503.07|17423.07|17499.85|17419.85|10
1721145410000|2024-07-16 15:56:50|17500.64|17420.64|17501.46|17421.46|17501.46|17421.46|17500.35|17420.35|10
1721145420000|2024-07-16 15:57:00|17501.37|17421.37|17501.78|17421.78|17502.28|17422.28|17501|17421|10
1721145430000|2024-07-16 15:57:10|17503.01|17423.01|17499.67|17419.67|17504.96|17424.96|17499.67|17419.67|10
1721145440000|2024-07-16 15:57:20|17500.25|17420.25|17498.31|17418.31|17500.25|17420.25|17498.31|17418.31|10
1721145450000|2024-07-16 15:57:30|17498.96|17418.96|17498.15|17418.15|17500.02|17420.02|17498.15|17418.15|10
1721145460000|2024-07-16 15:57:40|17497.89|17417.89|17497.48|17417.48|17497.89|17417.89|17497|17417|9
1721145470000|2024-07-16 15:57:50|17497.15|17417.15|17495.8|17415.8|17497.15|17417.15|17495.12|17415.12|10
1721145480000|2024-07-16 15:58:00|17496.34|17416.34|17498.9|17418.9|17498.9|17418.9|17495.08|17415.08|10
1721145490000|2024-07-16 15:58:10|17499.53|17419.53|17499.35|17419.35|17499.91|17419.91|17498.63|17418.63|10
1721145500000|2024-07-16 15:58:20|17499.23|17419.23|17495.16|17415.16|17499.23|17419.23|17494.84|17414.84|10
1721145510000|2024-07-16 15:58:30|17494.54|17414.54|17492.64|17412.64|17494.68|17414.68|17492.42|17412.42|10
1721145520000|2024-07-16 15:58:40|17493.83|17413.83|17493.55|17413.55|17496.75|17416.75|17493.55|17413.55|10
1721145530000|2024-07-16 15:58:50|17493.07|17413.07|17487.46|17407.46|17493.07|17413.07|17487.46|17407.46|10
1721145540000|2024-07-16 15:59:00|17487.56|17407.56|17489.31|17409.31|17489.31|17409.31|17487.29|17407.29|10
1721145550000|2024-07-16 15:59:10|17488.53|17408.53|17489.48|17409.48|17491.59|17411.59|17488.53|17408.53|10
1721145560000|2024-07-16 15:59:20|17489.16|17409.16|17489.47|17409.47|17489.99|17409.99|17488.58|17408.58|10
1721145570000|2024-07-16 15:59:30|17489.16|17409.16|17486.76|17406.76|17489.16|17409.16|17486.76|17406.76|10
1721145580000|2024-07-16 15:59:40|17486.92|17406.92|17487.13|17407.13|17487.99|17407.99|17486.92|17406.92|10
1721145590000|2024-07-16 15:59:50|17486.79|17406.79|17483.94|17403.94|17487.42|17407.42|17483.94|17403.94|8
1721145600000|2024-07-16 16:00:00|17483.59|17403.59|17485.54|17405.54|17485.69|17405.69|17483.09|17403.09|10
1721145610000|2024-07-16 16:00:10|17484.33|17404.33|17484.04|17404.04|17484.73|17404.73|17481.94|17401.94|10
1721145620000|2024-07-16 16:00:20|17483.74|17403.74|17485.43|17405.43|17485.43|17405.43|17482.02|17402.02|10
1721145630000|2024-07-16 16:00:30|17485.8|17405.8|17489.96|17409.96|17489.96|17409.96|17485.8|17405.8|10
1721145640000|2024-07-16 16:00:40|17489.74|17409.74|17496.08|17416.08|17496.08|17416.08|17489.73|17409.73|10
1721145650000|2024-07-16 16:00:50|17496.45|17416.45|17497.95|17417.95|17499.37|17419.37|17496.45|17416.45|10
1721145660000|2024-07-16 16:01:00|17498.56|17418.56|17490.34|17410.34|17498.57|17418.57|17490.34|17410.34|10
1721145670000|2024-07-16 16:01:10|17489.48|17409.48|17486.9|17406.9|17489.48|17409.48|17486.9|17406.9|10
1721145680000|2024-07-16 16:01:20|17486.39|17406.39|17482.85|17402.85|17486.92|17406.92|17482.51|17402.51|10
1721145690000|2024-07-16 16:01:30|17483.55|17403.55|17483.74|17403.74|17484.63|17404.63|17482.48|17402.48|10
1721145700000|2024-07-16 16:01:40|17483.36|17403.36|17481.47|17401.47|17483.45|17403.45|17481.47|17401.47|10
1721145710000|2024-07-16 16:01:50|17481.1|17401.1|17478.88|17398.88|17481.32|17401.32|17478.88|17398.88|10
1721145720000|2024-07-16 16:02:00|17479.14|17399.14|17479.56|17399.56|17479.56|17399.56|17476.54|17396.54|10
1721145730000|2024-07-16 16:02:10|17480.65|17400.65|17480.85|17400.85|17482.39|17402.39|17480.38|17400.38|10
1721145740000|2024-07-16 16:02:20|17480.87|17400.87|17483.97|17403.97|17483.97|17403.97|17480.87|17400.87|10
1721145750000|2024-07-16 16:02:30|17484.14|17404.14|17482.17|17402.17|17484.55|17404.55|17482.17|17402.17|10
1721145760000|2024-07-16 16:02:40|17481.85|17401.85|17480.18|17400.18|17481.85|17401.85|17480.18|17400.18|9
1721145770000|2024-07-16 16:02:50|17480.35|17400.35|17481.22|17401.22|17481.55|17401.55|17480.35|17400.35|10
1721145780000|2024-07-16 16:03:00|17481.59|17401.59|17483.29|17403.29|17483.39|17403.39|17481.22|17401.22|10
1721145790000|2024-07-16 16:03:10|17484.06|17404.06|17494.16|17414.16|17494.75|17414.75|17484.06|17404.06|10
1721145800000|2024-07-16 16:03:20|17494.79|17414.79|17496.57|17416.57|17496.82|17416.82|17494.79|17414.79|10
1721145810000|2024-07-16 16:03:30|17498.75|17418.75|17506.69|17426.69|17506.89|17426.89|17498.75|17418.75|10
1721145820000|2024-07-16 16:03:40|17506.34|17426.34|17512|17432|17512|17432|17505.57|17425.57|10
1721145830000|2024-07-16 16:03:50|17512.08|17432.08|17507.79|17427.79|17512.82|17432.82|17507.79|17427.79|10
1721145840000|2024-07-16 16:04:00|17507.12|17427.12|17510.92|17430.92|17510.92|17430.92|17506.15|17426.15|10
1721145850000|2024-07-16 16:04:10|17510.87|17430.87|17511.99|17431.99|17514.47|17434.47|17510.84|17430.84|10
1721145860000|2024-07-16 16:04:20|17511.88|17431.88|17513.75|17433.75|17514.7|17434.7|17511.88|17431.88|10
1721145870000|2024-07-16 16:04:30|17513.72|17433.72|17516.9|17436.9|17516.9|17436.9|17513.72|17433.72|10
1721145880000|2024-07-16 16:04:40|17516.99|17436.99|17519.84|17439.84|17519.84|17439.84|17516.99|17436.99|10
1721145890000|2024-07-16 16:04:50|17519.91|17439.91|17528.99|17448.99|17529.23|17449.23|17519.91|17439.91|10
1721145900000|2024-07-16 16:05:00|17529.6|17449.6|17533.3|17453.3|17533.3|17453.3|17529.6|17449.6|10
1721145910000|2024-07-16 16:05:10|17532.97|17452.97|17533.34|17453.34|17537.42|17457.42|17532.97|17452.97|10
1721145920000|2024-07-16 16:05:20|17532.64|17452.64|17528.69|17448.69|17532.64|17452.64|17528.63|17448.63|10
1721145930000|2024-07-16 16:05:30|17528.01|17448.01|17525.88|17445.88|17528.01|17448.01|17524.84|17444.84|10
1721145940000|2024-07-16 16:05:40|17525.8|17445.8|17529.79|17449.79|17530.02|17450.02|17525.8|17445.8|10
1721145950000|2024-07-16 16:05:50|17530.63|17450.63|17533.24|17453.24|17533.24|17453.24|17530.44|17450.44|10
1721145960000|2024-07-16 16:06:00|17532.99|17452.99|17535.45|17455.45|17535.45|17455.45|17532.99|17452.99|10
1721145970000|2024-07-16 16:06:10|17536.07|17456.07|17545.4|17465.4|17545.4|17465.4|17536.07|17456.07|10
1721145980000|2024-07-16 16:06:20|17546.44|17466.44|17546.74|17466.74|17551.82|17471.82|17546.44|17466.44|9
1721145990000|2024-07-16 16:06:30|17547.86|17467.86|17545.01|17465.01|17548.57|17468.57|17544.22|17464.22|10
1721146000000|2024-07-16 16:06:40|17542.65|17462.65|17536.8|17456.8|17542.65|17462.65|17536.45|17456.45|10
1721146010000|2024-07-16 16:06:50|17535.85|17455.85|17527.32|17447.32|17535.97|17455.97|17527.32|17447.32|10
1721146020000|2024-07-16 16:07:00|17526.96|17446.96|17507.32|17427.32|17526.96|17446.96|17507.32|17427.32|10
1721146030000|2024-07-16 16:07:10|17508.05|17428.05|17498.44|17418.44|17509.07|17429.07|17498.44|17418.44|10
1721146040000|2024-07-16 16:07:20|17496.27|17416.27|17475.35|17395.35|17496.27|17416.27|17475.35|17395.35|10
1721146050000|2024-07-16 16:07:30|17474.03|17394.03|17463.11|17383.11|17474.79|17394.79|17462.26|17382.26|10
1721146060000|2024-07-16 16:07:40|17462.62|17382.62|17458.15|17378.15|17462.62|17382.62|17458.06|17378.06|10
1721146070000|2024-07-16 16:07:50|17458.71|17378.71|17450.72|17370.72|17458.71|17378.71|17449.59|17369.59|10
1721146080000|2024-07-16 16:08:00|17448.44|17368.44|17449.52|17369.52|17449.52|17369.52|17445.8|17365.8|10
1721146090000|2024-07-16 16:08:10|17449.41|17369.41|17453|17373|17453.5|17373.5|17449.41|17369.41|10
1721146100000|2024-07-16 16:08:20|17453.9|17373.9|17446.67|17366.67|17454.2|17374.2|17444.8|17364.8|10
1721146110000|2024-07-16 16:08:30|17446.64|17366.64|17443.96|17363.96|17446.98|17366.98|17443.74|17363.74|10
1721146120000|2024-07-16 16:08:40|17443.41|17363.41|17440.16|17360.16|17443.63|17363.63|17440.16|17360.16|10
1721146130000|2024-07-16 16:08:50|17439.18|17359.18|17436.34|17356.34|17439.64|17359.64|17436.34|17356.34|10
1721146140000|2024-07-16 16:09:00|17436.15|17356.15|17434.88|17354.88|17437|17357|17434.88|17354.88|10
1721146150000|2024-07-16 16:09:10|17433.57|17353.57|17425.96|17345.96|17433.57|17353.57|17425.96|17345.96|10
1721146160000|2024-07-16 16:09:20|17425.65|17345.65|17421.22|17341.22|17425.76|17345.76|17421.22|17341.22|10
1721146170000|2024-07-16 16:09:30|17420.32|17340.32|17419.23|17339.23|17420.4|17340.4|17419.23|17339.23|10
1721146180000|2024-07-16 16:09:40|17418.94|17338.94|17416.16|17336.16|17418.94|17338.94|17416.16|17336.16|10
1721146190000|2024-07-16 16:09:50|17415.77|17335.77|17412.3|17332.3|17415.77|17335.77|17412.3|17332.3|10
1721146200000|2024-07-16 16:10:00|17412.39|17332.39|17415.31|17335.31|17415.65|17335.65|17412.28|17332.28|10
1721146210000|2024-07-16 16:10:10|17415.9|17335.9|17424.61|17344.61|17424.61|17344.61|17415.9|17335.9|10
1721146220000|2024-07-16 16:10:20|17425.53|17345.53|17429.35|17349.35|17429.64|17349.64|17425.53|17345.53|10
1721146230000|2024-07-16 16:10:30|17428.78|17348.78|17430.3|17350.3|17430.3|17350.3|17428.35|17348.35|10
1721146240000|2024-07-16 16:10:40|17430.22|17350.22|17437.14|17357.14|17437.99|17357.99|17430.22|17350.22|10
1721146250000|2024-07-16 16:10:50|17437.4|17357.4|17434.68|17354.68|17437.81|17357.81|17434.68|17354.68|10
1721146260000|2024-07-16 16:11:00|17434.16|17354.16|17438.23|17358.23|17438.23|17358.23|17434.16|17354.16|10
1721146270000|2024-07-16 16:11:10|17438.09|17358.09|17436.61|17356.61|17438.09|17358.09|17435.07|17355.07|10
1721146280000|2024-07-16 16:11:20|17436.16|17356.16|17436.99|17356.99|17437.74|17357.74|17436.16|17356.16|10
1721146290000|2024-07-16 16:11:30|17437|17357|17435.05|17355.05|17437.92|17357.92|17435.05|17355.05|10
1721146300000|2024-07-16 16:11:40|17434.69|17354.69|17429.52|17349.52|17434.69|17354.69|17429.52|17349.52|10
1721146310000|2024-07-16 16:11:50|17429.53|17349.53|17427.65|17347.65|17429.53|17349.53|17427.65|17347.65|10
1721146320000|2024-07-16 16:12:00|17427.5|17347.5|17423.74|17343.74|17427.5|17347.5|17423.74|17343.74|10
1721146330000|2024-07-16 16:12:10|17423.31|17343.31|17418.87|17338.87|17423.35|17343.35|17418.87|17338.87|10
1721146340000|2024-07-16 16:12:20|17418.54|17338.54|17410.44|17330.44|17418.54|17338.54|17410.44|17330.44|9
1721146350000|2024-07-16 16:12:30|17409.23|17329.23|17395.67|17315.67|17409.23|17329.23|17395.67|17315.67|10
1721146360000|2024-07-16 16:12:40|17394.46|17314.46|17392.53|17312.53|17394.46|17314.46|17391.86|17311.86|10
1721146370000|2024-07-16 16:12:50|17392.6|17312.6|17392.81|17312.81|17393|17313|17392.37|17312.37|10
1721146380000|2024-07-16 16:13:00|17392.11|17312.11|17389.73|17309.73|17392.43|17312.43|17388.1|17308.1|10
1721146390000|2024-07-16 16:13:10|17391.25|17311.25|17399.24|17319.24|17399.63|17319.63|17391.25|17311.25|10
1721146400000|2024-07-16 16:13:20|17399.08|17319.08|17399.51|17319.51|17400.84|17320.84|17399.08|17319.08|10
1721146410000|2024-07-16 16:13:30|17399.45|17319.45|17396.84|17316.84|17399.53|17319.53|17396.84|17316.84|10
1721146420000|2024-07-16 16:13:40|17396.58|17316.58|17396.51|17316.51|17396.58|17316.58|17394.79|17314.79|10
1721146430000|2024-07-16 16:13:50|17392.44|17312.44|17380.24|17300.24|17392.44|17312.44|17380.24|17300.24|10
1721146440000|2024-07-16 16:14:00|17379.95|17299.95|17380.84|17300.84|17380.84|17300.84|17378.52|17298.52|10
1721146450000|2024-07-16 16:14:10|17380.6|17300.6|17376.42|17296.42|17380.6|17300.6|17376.42|17296.42|9
1721146460000|2024-07-16 16:14:20|17376.41|17296.41|17378.89|17298.89|17379.17|17299.17|17376.41|17296.41|10
1721146470000|2024-07-16 16:14:30|17380.52|17300.52|17398.43|17318.43|17398.43|17318.43|17380.18|17300.18|10
1721146480000|2024-07-16 16:14:40|17399.91|17319.91|17418.29|17338.29|17418.29|17338.29|17399.91|17319.91|10
1721146490000|2024-07-16 16:14:50|17420|17340|17424.31|17344.31|17424.31|17344.31|17420|17340|9
1721146500000|2024-07-16 16:15:00|17423.79|17343.79|17425.49|17345.49|17426.65|17346.65|17422.94|17342.94|10
1721146510000|2024-07-16 16:15:10|17429.35|17349.35|17428.65|17348.65|17429.38|17349.38|17427.91|17347.91|10
1721146520000|2024-07-16 16:15:20|17428.45|17348.45|17425.25|17345.25|17428.45|17348.45|17424.6|17344.6|10
1721146530000|2024-07-16 16:15:30|17424.59|17344.59|17423.52|17343.52|17424.69|17344.69|17423.52|17343.52|10
1721146540000|2024-07-16 16:15:40|17423.37|17343.37|17418.32|17338.32|17423.37|17343.37|17418.32|17338.32|10
1721146550000|2024-07-16 16:15:50|17418.04|17338.04|17410.8|17330.8|17418.04|17338.04|17410.8|17330.8|10
1721146560000|2024-07-16 16:16:00|17410.53|17330.53|17403.56|17323.56|17410.75|17330.75|17403.56|17323.56|10
1721146570000|2024-07-16 16:16:10|17395.87|17315.87|17367.21|17287.21|17395.87|17315.87|17367.21|17287.21|10
1721146580000|2024-07-16 16:16:20|17363.51|17283.51|17353.18|17273.18|17363.51|17283.51|17353.18|17273.18|10
1721146590000|2024-07-16 16:16:30|17353.13|17273.13|17356.45|17276.45|17356.72|17276.72|17353.13|17273.13|10
1721146600000|2024-07-16 16:16:40|17356.22|17276.22|17354.59|17274.59|17356.54|17276.54|17354.59|17274.59|9
1721146610000|2024-07-16 16:16:50|17355.1|17275.1|17356.66|17276.66|17356.66|17276.66|17354.41|17274.41|10
1721146620000|2024-07-16 16:17:00|17357.23|17277.23|17357.2|17277.2|17359.28|17279.28|17356.5|17276.5|10
1721146630000|2024-07-16 16:17:10|17357.16|17277.16|17355.44|17275.44|17357.16|17277.16|17355.44|17275.44|10
1721146640000|2024-07-16 16:17:20|17355.43|17275.43|17351.97|17271.97|17355.43|17275.43|17351.61|17271.61|10
1721146650000|2024-07-16 16:17:30|17352.11|17272.11|17352.32|17272.32|17352.93|17272.93|17351.81|17271.81|10
1721146660000|2024-07-16 16:17:40|17352.72|17272.72|17360.23|17280.23|17360.23|17280.23|17352.72|17272.72|10
1721146670000|2024-07-16 16:17:50|17360.63|17280.63|17364.71|17284.71|17364.71|17284.71|17360.63|17280.63|10
1721146680000|2024-07-16 16:18:00|17365.01|17285.01|17361.58|17281.58|17365.15|17285.15|17361.58|17281.58|10
1721146690000|2024-07-16 16:18:10|17360.96|17280.96|17359.37|17279.37|17362.86|17282.86|17359.12|17279.12|10
1721146700000|2024-07-16 16:18:20|17359.05|17279.05|17362.78|17282.78|17362.78|17282.78|17358.95|17278.95|10
1721146710000|2024-07-16 16:18:30|17363.76|17283.76|17371.42|17291.42|17371.42|17291.42|17363.76|17283.76|10
1721146720000|2024-07-16 16:18:40|17372.48|17292.48|17378.96|17298.96|17378.96|17298.96|17372.48|17292.48|10
1721146730000|2024-07-16 16:18:50|17378.65|17298.65|17375.26|17295.26|17378.65|17298.65|17375.24|17295.24|10
1721146740000|2024-07-16 16:19:00|17373.95|17293.95|17369.73|17289.73|17374.02|17294.02|17369.73|17289.73|10
1721146750000|2024-07-16 16:19:10|17370.32|17290.32|17377.2|17297.2|17377.2|17297.2|17370.08|17290.08|9
1721146760000|2024-07-16 16:19:20|17377.36|17297.36|17375.5|17295.5|17377.36|17297.36|17374.95|17294.95|10
1721146770000|2024-07-16 16:19:30|17375.38|17295.38|17372.51|17292.51|17375.45|17295.45|17372.51|17292.51|10
1721146780000|2024-07-16 16:19:40|17372.13|17292.13|17370.67|17290.67|17372.13|17292.13|17370.67|17290.67|10
1721146790000|2024-07-16 16:19:50|17371.63|17291.63|17371.18|17291.18|17371.85|17291.85|17370.83|17290.83|10
1721146800000|2024-07-16 16:20:00|17370.03|17290.03|17366.37|17286.37|17370.03|17290.03|17365.42|17285.42|10
1721146810000|2024-07-16 16:20:10|17363.02|17283.02|17365.45|17285.45|17365.45|17285.45|17363.02|17283.02|10
1721146820000|2024-07-16 16:20:20|17365.35|17285.35|17362.82|17282.82|17365.44|17285.44|17362.82|17282.82|10
1721146830000|2024-07-16 16:20:30|17362.5|17282.5|17361.8|17281.8|17363.18|17283.18|17361.8|17281.8|10
1721146840000|2024-07-16 16:20:40|17361.83|17281.83|17359.27|17279.27|17361.83|17281.83|17359.27|17279.27|10
1721146850000|2024-07-16 16:20:50|17359.06|17279.06|17356.8|17276.8|17359.06|17279.06|17356.73|17276.73|9
1721146860000|2024-07-16 16:21:00|17356.9|17276.9|17357.75|17277.75|17357.75|17277.75|17354.65|17274.65|10
1721146870000|2024-07-16 16:21:10|17357.48|17277.48|17360.57|17280.57|17360.57|17280.57|17357.48|17277.48|10
1721146880000|2024-07-16 16:21:20|17360.68|17280.68|17363.17|17283.17|17363.17|17283.17|17360.68|17280.68|10
1721146890000|2024-07-16 16:21:30|17364.65|17284.65|17362.98|17282.98|17364.65|17284.65|17362.98|17282.98|10
1721146900000|2024-07-16 16:21:40|17362.14|17282.14|17361.72|17281.72|17362.81|17282.81|17361.36|17281.36|10
1721146910000|2024-07-16 16:21:50|17361.49|17281.49|17360.42|17280.42|17361.71|17281.71|17360.42|17280.42|10
1721146920000|2024-07-16 16:22:00|17360.32|17280.32|17358.52|17278.52|17360.47|17280.47|17357.97|17277.97|10
1721146930000|2024-07-16 16:22:10|17358.56|17278.56|17357.8|17277.8|17358.73|17278.73|17357.8|17277.8|10
1721146940000|2024-07-16 16:22:20|17357.22|17277.22|17356.53|17276.53|17357.27|17277.27|17356.53|17276.53|10
1721146950000|2024-07-16 16:22:30|17356.35|17276.35|17355.96|17275.96|17356.35|17276.35|17355.74|17275.74|10
1721146960000|2024-07-16 16:22:40|17356.31|17276.31|17358.02|17278.02|17358.34|17278.34|17356.31|17276.31|10
1721146970000|2024-07-16 16:22:50|17358.24|17278.24|17360.33|17280.33|17360.33|17280.33|17358.24|17278.24|10
1721146980000|2024-07-16 16:23:00|17359.89|17279.89|17361.03|17281.03|17361.03|17281.03|17359.89|17279.89|10
1721146990000|2024-07-16 16:23:10|17360.98|17280.98|17361.83|17281.83|17361.86|17281.86|17360.97|17280.97|10
1721147000000|2024-07-16 16:23:20|17362.4|17282.4|17363.27|17283.27|17363.69|17283.69|17362.4|17282.4|10
1721147010000|2024-07-16 16:23:30|17363.21|17283.21|17363.71|17283.71|17364.14|17284.14|17363.21|17283.21|10
1721147020000|2024-07-16 16:23:40|17363.65|17283.65|17364.2|17284.2|17364.2|17284.2|17362.74|17282.74|10
1721147030000|2024-07-16 16:23:50|17364.87|17284.87|17370.46|17290.46|17370.46|17290.46|17364.87|17284.87|10
1721147040000|2024-07-16 16:24:00|17370.64|17290.64|17376.33|17296.33|17376.33|17296.33|17370.49|17290.49|10
1721147050000|2024-07-16 16:24:10|17380.06|17300.06|17384.1|17304.1|17384.22|17304.22|17380.06|17300.06|10
1721147060000|2024-07-16 16:24:20|17383.98|17303.98|17380.31|17300.31|17383.98|17303.98|17380.31|17300.31|10
1721147070000|2024-07-16 16:24:30|17379.94|17299.94|17376.67|17296.67|17380.29|17300.29|17376.67|17296.67|10
1721147080000|2024-07-16 16:24:40|17376.69|17296.69|17374.48|17294.48|17376.81|17296.81|17374.48|17294.48|10
1721147090000|2024-07-16 16:24:50|17373.71|17293.71|17375.12|17295.12|17375.12|17295.12|17373.71|17293.71|10
1721147100000|2024-07-16 16:25:00|17375.32|17295.32|17372.8|17292.8|17375.41|17295.41|17372.8|17292.8|10
1721147110000|2024-07-16 16:25:10|17372.79|17292.79|17375.07|17295.07|17375.08|17295.08|17372.71|17292.71|9
1721147120000|2024-07-16 16:25:20|17375.91|17295.91|17378.52|17298.52|17378.71|17298.71|17375.91|17295.91|9
1721147130000|2024-07-16 16:25:30|17378.74|17298.74|17381.52|17301.52|17381.52|17301.52|17378.74|17298.74|9
1721147140000|2024-07-16 16:25:40|17382.05|17302.05|17386.5|17306.5|17386.5|17306.5|17382.05|17302.05|10
1721147150000|2024-07-16 16:25:50|17386.76|17306.76|17387.48|17307.48|17387.59|17307.59|17386.15|17306.15|10
1721147160000|2024-07-16 16:26:00|17387.6|17307.6|17386.14|17306.14|17388.15|17308.15|17386.02|17306.02|10
1721147170000|2024-07-16 16:26:10|17386.03|17306.03|17384.49|17304.49|17386.03|17306.03|17383.87|17303.87|10
1721147180000|2024-07-16 16:26:20|17384.41|17304.41|17387.07|17307.07|17387.07|17307.07|17384.24|17304.24|10
1721147190000|2024-07-16 16:26:30|17388.87|17308.87|17393.14|17313.14|17393.14|17313.14|17388.87|17308.87|10
1721147200000|2024-07-16 16:26:40|17393.64|17313.64|17396.58|17316.58|17396.58|17316.58|17393.64|17313.64|10
1721147210000|2024-07-16 16:26:50|17396.55|17316.55|17396.81|17316.81|17396.91|17316.91|17396.53|17316.53|10
1721147220000|2024-07-16 16:27:00|17396.79|17316.79|17395.84|17315.84|17396.79|17316.79|17395.84|17315.84|10
1721147230000|2024-07-16 16:27:10|17395.96|17315.96|17393.91|17313.91|17397.01|17317.01|17393.83|17313.83|10
1721147240000|2024-07-16 16:27:20|17393.12|17313.12|17388.5|17308.5|17393.12|17313.12|17388.5|17308.5|10
1721147250000|2024-07-16 16:27:30|17388.79|17308.79|17388.62|17308.62|17389.75|17309.75|17388.62|17308.62|10
1721147260000|2024-07-16 16:27:40|17388.5|17308.5|17391.79|17311.79|17391.79|17311.79|17388.5|17308.5|9
1721147270000|2024-07-16 16:27:50|17392.65|17312.65|17395.18|17315.18|17395.3|17315.3|17392.65|17312.65|10
1721147280000|2024-07-16 16:28:00|17396.23|17316.23|17397.21|17317.21|17397.69|17317.69|17396.23|17316.23|10
1721147290000|2024-07-16 16:28:10|17398.35|17318.35|17394.08|17314.08|17398.63|17318.63|17394.08|17314.08|10
1721147300000|2024-07-16 16:28:20|17394.15|17314.15|17389.66|17309.66|17394.15|17314.15|17389.35|17309.35|10
1721147310000|2024-07-16 16:28:30|17388.35|17308.35|17386.82|17306.82|17388.35|17308.35|17386.73|17306.73|10
1721147320000|2024-07-16 16:28:40|17387|17307|17386.19|17306.19|17387.14|17307.14|17385.66|17305.66|10
1721147330000|2024-07-16 16:28:50|17386.89|17306.89|17387.09|17307.09|17387.56|17307.56|17386.75|17306.75|10
1721147340000|2024-07-16 16:29:00|17387.34|17307.34|17388.08|17308.08|17388.59|17308.59|17387.34|17307.34|10
1721147350000|2024-07-16 16:29:10|17388.2|17308.2|17388.84|17308.84|17388.86|17308.86|17388.2|17308.2|10
1721147360000|2024-07-16 16:29:20|17388.77|17308.77|17386.91|17306.91|17388.77|17308.77|17386.91|17306.91|10
1721147370000|2024-07-16 16:29:30|17387.19|17307.19|17386.17|17306.17|17387.19|17307.19|17385.82|17305.82|9
1721147380000|2024-07-16 16:29:40|17385.57|17305.57|17383.94|17303.94|17385.68|17305.68|17383.35|17303.35|10
1721147390000|2024-07-16 16:29:50|17384.04|17304.04|17384.86|17304.86|17384.9|17304.9|17384.04|17304.04|10
1721147400000|2024-07-16 16:30:00|17384.7|17304.7|17381.15|17301.15|17384.93|17304.93|17381.15|17301.15|10
1721147410000|2024-07-16 16:30:10|17381.3|17301.3|17382.32|17302.32|17382.88|17302.88|17381|17301|10
1721147420000|2024-07-16 16:30:20|17382.55|17302.55|17377.64|17297.64|17382.55|17302.55|17377.64|17297.64|9
1721147430000|2024-07-16 16:30:30|17377.99|17297.99|17374.94|17294.94|17377.99|17297.99|17374.94|17294.94|10
1721147440000|2024-07-16 16:30:40|17373.53|17293.53|17363.21|17283.21|17373.53|17293.53|17363.21|17283.21|10
1721147450000|2024-07-16 16:30:50|17362.81|17282.81|17362.19|17282.19|17362.81|17282.81|17360.66|17280.66|9
1721147460000|2024-07-16 16:31:00|17362.38|17282.38|17358.98|17278.98|17362.38|17282.38|17358.98|17278.98|10
1721147470000|2024-07-16 16:31:10|17359|17279|17350.16|17270.16|17359|17279|17349.76|17269.76|10
1721147480000|2024-07-16 16:31:20|17349.65|17269.65|17351.07|17271.07|17351.07|17271.07|17349.56|17269.56|10
1721147490000|2024-07-16 16:31:30|17351.19|17271.19|17352.8|17272.8|17353.08|17273.08|17351.19|17271.19|10
1721147500000|2024-07-16 16:31:40|17353.22|17273.22|17356.89|17276.89|17356.89|17276.89|17351|17271|10
1721147510000|2024-07-16 16:31:50|17356.99|17276.99|17357.58|17277.58|17358.75|17278.75|17356.99|17276.99|9
1721147520000|2024-07-16 16:32:00|17358.05|17278.05|17356.13|17276.13|17358.05|17278.05|17356.09|17276.09|10
1721147530000|2024-07-16 16:32:10|17355.4|17275.4|17354.1|17274.1|17355.4|17275.4|17354.1|17274.1|10
1721147540000|2024-07-16 16:32:20|17354.03|17274.03|17349.79|17269.79|17354.03|17274.03|17349.79|17269.79|10
1721147550000|2024-07-16 16:32:30|17349.39|17269.39|17345.09|17265.09|17349.39|17269.39|17345.09|17265.09|10
1721147560000|2024-07-16 16:32:40|17345.01|17265.01|17343.78|17263.78|17345.01|17265.01|17342.96|17262.96|10
1721147570000|2024-07-16 16:32:50|17343.74|17263.74|17344.5|17264.5|17344.5|17264.5|17343.28|17263.28|10
1721147580000|2024-07-16 16:33:00|17343.96|17263.96|17343.37|17263.37|17343.96|17263.96|17343.03|17263.03|10
1721147590000|2024-07-16 16:33:10|17343.59|17263.59|17345.17|17265.17|17345.17|17265.17|17342.81|17262.81|10
1721147600000|2024-07-16 16:33:20|17345.78|17265.78|17349.89|17269.89|17349.89|17269.89|17345.78|17265.78|10
1721147610000|2024-07-16 16:33:30|17350.72|17270.72|17351.33|17271.33|17352.01|17272.01|17350.31|17270.31|10
1721147620000|2024-07-16 16:33:40|17351.36|17271.36|17355.89|17275.89|17355.89|17275.89|17351.36|17271.36|10
1721147630000|2024-07-16 16:33:50|17356.27|17276.27|17357.88|17277.88|17357.88|17277.88|17356.12|17276.12|10
1721147640000|2024-07-16 16:34:00|17357.79|17277.79|17354.67|17274.67|17358.29|17278.29|17354.67|17274.67|10
1721147650000|2024-07-16 16:34:10|17352.43|17272.43|17350.62|17270.62|17353.78|17273.78|17350.53|17270.53|10
1721147660000|2024-07-16 16:34:20|17351.38|17271.38|17348.61|17268.61|17351.38|17271.38|17346.46|17266.46|10
1721147670000|2024-07-16 16:34:30|17348.43|17268.43|17352.31|17272.31|17352.31|17272.31|17348.43|17268.43|10
1721147680000|2024-07-16 16:34:40|17352.34|17272.34|17357.03|17277.03|17357.03|17277.03|17352.34|17272.34|10
1721147690000|2024-07-16 16:34:50|17357.2|17277.2|17356.28|17276.28|17357.2|17277.2|17356.28|17276.28|10
1721147700000|2024-07-16 16:35:00|17355.79|17275.79|17351.82|17271.82|17355.79|17275.79|17351.82|17271.82|10
1721147710000|2024-07-16 16:35:10|17351.61|17271.61|17351.85|17271.85|17352.37|17272.37|17351.61|17271.61|10
1721147720000|2024-07-16 16:35:20|17352.29|17272.29|17348.52|17268.52|17352.29|17272.29|17347.37|17267.37|10
1721147730000|2024-07-16 16:35:30|17348.13|17268.13|17347.61|17267.61|17348.45|17268.45|17347.61|17267.61|9
1721147740000|2024-07-16 16:35:40|17347.03|17267.03|17347.64|17267.64|17347.64|17267.64|17346.83|17266.83|10
1721147750000|2024-07-16 16:35:50|17347.49|17267.49|17347.41|17267.41|17347.55|17267.55|17346.83|17266.83|10
1721147760000|2024-07-16 16:36:00|17348.47|17268.47|17350.08|17270.08|17350.08|17270.08|17347.88|17267.88|10
1721147770000|2024-07-16 16:36:10|17350|17270|17351.8|17271.8|17352.01|17272.01|17350|17270|10
1721147780000|2024-07-16 16:36:20|17351.95|17271.95|17352.96|17272.96|17352.96|17272.96|17351.88|17271.88|10
1721147790000|2024-07-16 16:36:30|17352.86|17272.86|17349.38|17269.38|17352.86|17272.86|17349.38|17269.38|10
1721147800000|2024-07-16 16:36:40|17348.89|17268.89|17346.2|17266.2|17348.89|17268.89|17345.75|17265.75|10
1721147810000|2024-07-16 16:36:50|17346.15|17266.15|17347.44|17267.44|17347.44|17267.44|17345.52|17265.52|10
1721147820000|2024-07-16 16:37:00|17347.54|17267.54|17352.15|17272.15|17352.15|17272.15|17347.54|17267.54|10
1721147830000|2024-07-16 16:37:10|17352.66|17272.66|17357.42|17277.42|17357.42|17277.42|17352.66|17272.66|10
1721147840000|2024-07-16 16:37:20|17357.7|17277.7|17362|17282|17362|17282|17357.7|17277.7|10
1721147850000|2024-07-16 16:37:30|17362.14|17282.14|17364.8|17284.8|17364.8|17284.8|17362.14|17282.14|10
1721147860000|2024-07-16 16:37:40|17364.92|17284.92|17364.21|17284.21|17364.92|17284.92|17364.18|17284.18|10
1721147870000|2024-07-16 16:37:50|17364.24|17284.24|17362.94|17282.94|17364.73|17284.73|17362.94|17282.94|10
1721147880000|2024-07-16 16:38:00|17361.94|17281.94|17359.41|17279.41|17361.94|17281.94|17359.11|17279.11|10
1721147890000|2024-07-16 16:38:10|17359.58|17279.58|17363.76|17283.76|17363.76|17283.76|17359.58|17279.58|10
1721147900000|2024-07-16 16:38:20|17364.59|17284.59|17367.88|17287.88|17367.88|17287.88|17364.59|17284.59|10
1721147910000|2024-07-16 16:38:30|17368.4|17288.4|17371.23|17291.23|17371.23|17291.23|17368.4|17288.4|9
1721147920000|2024-07-16 16:38:40|17371.22|17291.22|17373.07|17293.07|17373.07|17293.07|17370.72|17290.72|10
1721147930000|2024-07-16 16:38:50|17373.31|17293.31|17374.2|17294.2|17374.37|17294.37|17373.17|17293.17|9
1721147940000|2024-07-16 16:39:00|17374.36|17294.36|17375.73|17295.73|17375.73|17295.73|17374.36|17294.36|10
1721147950000|2024-07-16 16:39:10|17375.92|17295.92|17378.19|17298.19|17378.26|17298.26|17375.92|17295.92|10
1721147960000|2024-07-16 16:39:20|17378.2|17298.2|17381.08|17301.08|17381.08|17301.08|17378.2|17298.2|10
1721147970000|2024-07-16 16:39:30|17381.78|17301.78|17383.64|17303.64|17383.64|17303.64|17381.76|17301.76|10
1721147980000|2024-07-16 16:39:40|17383.8|17303.8|17384.68|17304.68|17385.33|17305.33|17383.8|17303.8|10
1721147990000|2024-07-16 16:39:50|17384.71|17304.71|17387.35|17307.35|17387.35|17307.35|17384.71|17304.71|9
1721148000000|2024-07-16 16:40:00|17388.56|17308.56|17394.52|17314.52|17394.52|17314.52|17388.36|17308.36|10
1721148010000|2024-07-16 16:40:10|17396.2|17316.2|17407.85|17327.85|17407.85|17327.85|17396.2|17316.2|10
1721148020000|2024-07-16 16:40:20|17408.45|17328.45|17413.31|17333.31|17413.31|17333.31|17408.45|17328.45|10
1721148030000|2024-07-16 16:40:30|17413.39|17333.39|17413.66|17333.66|17414|17334|17413.39|17333.39|9
1721148040000|2024-07-16 16:40:40|17413.83|17333.83|17412.46|17332.46|17413.83|17333.83|17411.29|17331.29|10
1721148050000|2024-07-16 16:40:50|17412.36|17332.36|17415.63|17335.63|17415.63|17335.63|17412.36|17332.36|9
1721148060000|2024-07-16 16:41:00|17416.17|17336.17|17419.61|17339.61|17419.61|17339.61|17416.17|17336.17|10
1721148070000|2024-07-16 16:41:10|17419.83|17339.83|17418.98|17338.98|17420.39|17340.39|17418.98|17338.98|10
1721148080000|2024-07-16 16:41:20|17419.02|17339.02|17418.91|17338.91|17420.63|17340.63|17418.91|17338.91|10
1721148090000|2024-07-16 16:41:30|17418.14|17338.14|17409.49|17329.49|17418.14|17338.14|17409.49|17329.49|10
1721148100000|2024-07-16 16:41:40|17409.92|17329.92|17413.04|17333.04|17413.04|17333.04|17409.49|17329.49|10
1721148110000|2024-07-16 16:41:50|17413.23|17333.23|17411.94|17331.94|17414.02|17334.02|17411.94|17331.94|10
1721148120000|2024-07-16 16:42:00|17411.54|17331.54|17412.06|17332.06|17412.16|17332.16|17410.94|17330.94|10
1721148130000|2024-07-16 16:42:10|17412.19|17332.19|17418.18|17338.18|17418.18|17338.18|17412.19|17332.19|10
1721148140000|2024-07-16 16:42:20|17417.87|17337.87|17418.57|17338.57|17418.57|17338.57|17417.33|17337.33|10
1721148150000|2024-07-16 16:42:30|17417.59|17337.59|17421.47|17341.47|17421.47|17341.47|17416.92|17336.92|10
1721148160000|2024-07-16 16:42:40|17421.39|17341.39|17420.17|17340.17|17421.97|17341.97|17420.17|17340.17|10
1721148170000|2024-07-16 16:42:50|17420.18|17340.18|17413.45|17333.45|17420.18|17340.18|17413.45|17333.45|10
1721148180000|2024-07-16 16:43:00|17413.23|17333.23|17415.31|17335.31|17415.31|17335.31|17412.11|17332.11|10
1721148190000|2024-07-16 16:43:10|17414.72|17334.72|17412.77|17332.77|17414.82|17334.82|17412.77|17332.77|10
1721148200000|2024-07-16 16:43:20|17412.88|17332.88|17405.17|17325.17|17412.88|17332.88|17405.17|17325.17|10
1721148210000|2024-07-16 16:43:30|17404.48|17324.48|17401.1|17321.1|17404.48|17324.48|17401.1|17321.1|10
1721148220000|2024-07-16 16:43:40|17400.97|17320.97|17405.05|17325.05|17405.05|17325.05|17400.57|17320.57|10
1721148230000|2024-07-16 16:43:50|17405.5|17325.5|17406.25|17326.25|17406.99|17326.99|17405.44|17325.44|10
1721148240000|2024-07-16 16:44:00|17405.63|17325.63|17399.74|17319.74|17406.53|17326.53|17399.74|17319.74|10
1721148250000|2024-07-16 16:44:10|17399.55|17319.55|17391.52|17311.52|17399.55|17319.55|17391.52|17311.52|10
1721148260000|2024-07-16 16:44:20|17390.61|17310.61|17376.66|17296.66|17390.61|17310.61|17376.66|17296.66|10
1721148270000|2024-07-16 16:44:30|17374.46|17294.46|17371.28|17291.28|17374.46|17294.46|17370.31|17290.31|10
1721148280000|2024-07-16 16:44:40|17371.43|17291.43|17371.05|17291.05|17371.43|17291.43|17369.93|17289.93|10
1721148290000|2024-07-16 16:44:50|17371.26|17291.26|17368.19|17288.19|17371.39|17291.39|17368.19|17288.19|10
1721148300000|2024-07-16 16:45:00|17368.06|17288.06|17367.07|17287.07|17368.62|17288.62|17367.07|17287.07|10
1721148310000|2024-07-16 16:45:10|17367.57|17287.57|17366.68|17286.68|17368.37|17288.37|17366.22|17286.22|10
1721148320000|2024-07-16 16:45:20|17366.34|17286.34|17356.88|17276.88|17366.39|17286.39|17356.88|17276.88|10
1721148330000|2024-07-16 16:45:30|17350.9|17270.9|17346.14|17266.14|17350.9|17270.9|17346.14|17266.14|10
1721148340000|2024-07-16 16:45:40|17345.55|17265.55|17345.08|17265.08|17346.01|17266.01|17344.52|17264.52|10
1721148350000|2024-07-16 16:45:50|17345|17265|17349.08|17269.08|17349.08|17269.08|17345|17265|10
1721148360000|2024-07-16 16:46:00|17350.08|17270.08|17354.22|17274.22|17354.22|17274.22|17350.08|17270.08|10
1721148370000|2024-07-16 16:46:10|17354.93|17274.93|17368.33|17288.33|17368.33|17288.33|17354.93|17274.93|10
1721148380000|2024-07-16 16:46:20|17368.55|17288.55|17375.91|17295.91|17376.38|17296.38|17368.55|17288.55|10
1721148390000|2024-07-16 16:46:30|17375.7|17295.7|17380.35|17300.35|17380.35|17300.35|17375.7|17295.7|10
1721148400000|2024-07-16 16:46:40|17380.8|17300.8|17381.17|17301.17|17381.65|17301.65|17380.54|17300.54|10
1721148410000|2024-07-16 16:46:50|17381.01|17301.01|17380.78|17300.78|17381.35|17301.35|17380.78|17300.78|9
1721148420000|2024-07-16 16:47:00|17380.84|17300.84|17378.97|17298.97|17380.84|17300.84|17378.58|17298.58|10
1721148430000|2024-07-16 16:47:10|17378.99|17298.99|17377.82|17297.82|17379.68|17299.68|17377.82|17297.82|10
1721148440000|2024-07-16 16:47:20|17377.85|17297.85|17376.89|17296.89|17378.04|17298.04|17375.41|17295.41|10
1721148450000|2024-07-16 16:47:30|17377.28|17297.28|17382.37|17302.37|17382.37|17302.37|17377.28|17297.28|10
1721148460000|2024-07-16 16:47:40|17381.95|17301.95|17375.61|17295.61|17382.27|17302.27|17375.61|17295.61|10
1721148470000|2024-07-16 16:47:50|17375.52|17295.52|17373.41|17293.41|17375.53|17295.53|17373.41|17293.41|10
1721148480000|2024-07-16 16:48:00|17372.68|17292.68|17375.66|17295.66|17375.81|17295.81|17372.68|17292.68|10
1721148490000|2024-07-16 16:48:10|17375.53|17295.53|17377.12|17297.12|17377.19|17297.19|17375.47|17295.47|10
1721148500000|2024-07-16 16:48:20|17377.31|17297.31|17378.75|17298.75|17378.75|17298.75|17376.87|17296.87|10
1721148510000|2024-07-16 16:48:30|17380.49|17300.49|17382.05|17302.05|17382.05|17302.05|17380.4|17300.4|10
1721148520000|2024-07-16 16:48:40|17381.94|17301.94|17384.8|17304.8|17384.8|17304.8|17381.91|17301.91|10
1721148530000|2024-07-16 16:48:50|17385.03|17305.03|17385.78|17305.78|17386.63|17306.63|17385|17305|10
1721148540000|2024-07-16 16:49:00|17384.75|17304.75|17382.52|17302.52|17384.75|17304.75|17380.48|17300.48|10
1721148550000|2024-07-16 16:49:10|17382.15|17302.15|17383.63|17303.63|17383.63|17303.63|17382.15|17302.15|10
1721148560000|2024-07-16 16:49:20|17386.63|17306.63|17392.01|17312.01|17392.01|17312.01|17386.63|17306.63|10
1721148570000|2024-07-16 16:49:30|17392.32|17312.32|17392.26|17312.26|17392.7|17312.7|17391.9|17311.9|10
1721148580000|2024-07-16 16:49:40|17392.04|17312.04|17394.06|17314.06|17394.06|17314.06|17392.04|17312.04|10
1721148590000|2024-07-16 16:49:50|17393.98|17313.98|17398.35|17318.35|17398.35|17318.35|17393.98|17313.98|9
1721148600000|2024-07-16 16:50:00|17398.08|17318.08|17398.04|17318.04|17398.5|17318.5|17397.36|17317.36|10
1721148610000|2024-07-16 16:50:10|17397.49|17317.49|17397.94|17317.94|17397.94|17317.94|17396.37|17316.37|10
1721148620000|2024-07-16 16:50:20|17398.04|17318.04|17400.33|17320.33|17400.33|17320.33|17398.04|17318.04|10
1721148630000|2024-07-16 16:50:30|17400.04|17320.04|17403.7|17323.7|17403.7|17323.7|17399.72|17319.72|10
1721148640000|2024-07-16 16:50:40|17403.74|17323.74|17406.26|17326.26|17406.28|17326.28|17403.74|17323.74|10
1721148650000|2024-07-16 16:50:50|17405.48|17325.48|17405.06|17325.06|17405.48|17325.48|17404.69|17324.69|10
1721148660000|2024-07-16 16:51:00|17405.1|17325.1|17408.8|17328.8|17408.8|17328.8|17405.05|17325.05|10
1721148670000|2024-07-16 16:51:10|17409.26|17329.26|17431.94|17351.94|17431.94|17351.94|17409.26|17329.26|10
1721148680000|2024-07-16 16:51:20|17431.75|17351.75|17429.67|17349.67|17433.37|17353.37|17429.06|17349.06|10
1721148690000|2024-07-16 16:51:30|17430.35|17350.35|17427.71|17347.71|17430.35|17350.35|17427.71|17347.71|10
1721148700000|2024-07-16 16:51:40|17427.78|17347.78|17428.86|17348.86|17428.87|17348.87|17426.83|17346.83|10
1721148710000|2024-07-16 16:51:50|17429.14|17349.14|17429.51|17349.51|17430.2|17350.2|17428.69|17348.69|10
1721148720000|2024-07-16 16:52:00|17430.68|17350.68|17426.75|17346.75|17431.1|17351.1|17426.75|17346.75|10
1721148730000|2024-07-16 16:52:10|17426.47|17346.47|17426.94|17346.94|17426.94|17346.94|17425.08|17345.08|10
1721148740000|2024-07-16 16:52:20|17427.58|17347.58|17433.87|17353.87|17433.87|17353.87|17427.58|17347.58|10
1721148750000|2024-07-16 16:52:30|17433.88|17353.88|17437.99|17357.99|17437.99|17357.99|17433.88|17353.88|10
1721148760000|2024-07-16 16:52:40|17438.87|17358.87|17438.35|17358.35|17439.12|17359.12|17437.78|17357.78|10
1721148770000|2024-07-16 16:52:50|17438.4|17358.4|17438.43|17358.43|17438.44|17358.44|17436.93|17356.93|10
1721148780000|2024-07-16 16:53:00|17438.52|17358.52|17439.11|17359.11|17439.11|17359.11|17437.79|17357.79|10
1721148790000|2024-07-16 16:53:10|17440.72|17360.72|17440.07|17360.07|17441.59|17361.59|17439.8|17359.8|9
1721148800000|2024-07-16 16:53:20|17440.35|17360.35|17434.2|17354.2|17440.35|17360.35|17433.72|17353.72|10
1721148810000|2024-07-16 16:53:30|17434.56|17354.56|17432.54|17352.54|17434.56|17354.56|17431.4|17351.4|10
1721148820000|2024-07-16 16:53:40|17432.79|17352.79|17438.85|17358.85|17438.85|17358.85|17432.79|17352.79|10
1721148830000|2024-07-16 16:53:50|17438.81|17358.81|17439.18|17359.18|17439.62|17359.62|17438.81|17358.81|10
1721148840000|2024-07-16 16:54:00|17440.04|17360.04|17442.48|17362.48|17442.48|17362.48|17440.04|17360.04|10
1721148850000|2024-07-16 16:54:10|17441.56|17361.56|17438.41|17358.41|17441.56|17361.56|17438.38|17358.38|10
1721148860000|2024-07-16 16:54:20|17438.06|17358.06|17437.83|17357.83|17438.51|17358.51|17436.9|17356.9|10
1721148870000|2024-07-16 16:54:30|17437.36|17357.36|17433.18|17353.18|17437.61|17357.61|17433.18|17353.18|10
1721148880000|2024-07-16 16:54:40|17432.61|17352.61|17431.05|17351.05|17432.61|17352.61|17430.99|17350.99|10
1721148890000|2024-07-16 16:54:50|17430.21|17350.21|17428.74|17348.74|17430.21|17350.21|17428.74|17348.74|10
1721148900000|2024-07-16 16:55:00|17428.31|17348.31|17424.31|17344.31|17428.31|17348.31|17424.18|17344.18|10
1721148910000|2024-07-16 16:55:10|17425.68|17345.68|17424.75|17344.75|17425.71|17345.71|17424.75|17344.75|10
1721148920000|2024-07-16 16:55:20|17424.72|17344.72|17423.38|17343.38|17424.77|17344.77|17423.38|17343.38|8
1721148930000|2024-07-16 16:55:30|17423.12|17343.12|17422.15|17342.15|17423.72|17343.72|17422.15|17342.15|10
1721148940000|2024-07-16 16:55:40|17421.96|17341.96|17423.83|17343.83|17423.83|17343.83|17421.96|17341.96|9
1721148950000|2024-07-16 16:55:50|17423.45|17343.45|17424.81|17344.81|17425.09|17345.09|17423.39|17343.39|9
1721148960000|2024-07-16 16:56:00|17423.96|17343.96|17426.28|17346.28|17426.57|17346.57|17423.96|17343.96|10
1721148970000|2024-07-16 16:56:10|17426.21|17346.21|17425.69|17345.69|17426.86|17346.86|17425.69|17345.69|9
1721148980000|2024-07-16 16:56:20|17426.18|17346.18|17425.91|17345.91|17427.85|17347.85|17425.91|17345.91|9
1721148990000|2024-07-16 16:56:30|17425.88|17345.88|17425.53|17345.53|17426.09|17346.09|17425.53|17345.53|10
1721149000000|2024-07-16 16:56:40|17425.52|17345.52|17424.88|17344.88|17425.72|17345.72|17424.83|17344.83|10
1721149010000|2024-07-16 16:56:50|17425.27|17345.27|17425.9|17345.9|17425.9|17345.9|17425.27|17345.27|10
1721149020000|2024-07-16 16:57:00|17426.03|17346.03|17425.7|17345.7|17426.52|17346.52|17425.31|17345.31|10
1721149030000|2024-07-16 16:57:10|17425.23|17345.23|17418.21|17338.21|17425.3|17345.3|17418.21|17338.21|10
1721149040000|2024-07-16 16:57:20|17418.33|17338.33|17416.89|17336.89|17418.48|17338.48|17416.51|17336.51|10
1721149050000|2024-07-16 16:57:30|17416.87|17336.87|17417.47|17337.47|17418.54|17338.54|17416.8|17336.8|10
1721149060000|2024-07-16 16:57:40|17417.56|17337.56|17421.07|17341.07|17421.07|17341.07|17417.56|17337.56|10
1721149070000|2024-07-16 16:57:50|17419.07|17339.07|17419.9|17339.9|17420.03|17340.03|17419.04|17339.04|10
1721149080000|2024-07-16 16:58:00|17420.49|17340.49|17421.57|17341.57|17421.57|17341.57|17420.26|17340.26|9
1721149090000|2024-07-16 16:58:10|17421.75|17341.75|17423|17343|17423.22|17343.22|17421.67|17341.67|9
1721149100000|2024-07-16 16:58:20|17422.86|17342.86|17423.58|17343.58|17423.77|17343.77|17421.57|17341.57|10
1721149110000|2024-07-16 16:58:30|17423.31|17343.31|17425.8|17345.8|17426.23|17346.23|17423.31|17343.31|10
1721149120000|2024-07-16 16:58:40|17426.75|17346.75|17429.01|17349.01|17430.5|17350.5|17426.75|17346.75|10
1721149130000|2024-07-16 16:58:50|17429.53|17349.53|17432.01|17352.01|17432.01|17352.01|17429.24|17349.24|10
1721149140000|2024-07-16 16:59:00|17431.68|17351.68|17432.02|17352.02|17432.47|17352.47|17431.68|17351.68|10
1721149150000|2024-07-16 16:59:10|17432.12|17352.12|17433.44|17353.44|17434.09|17354.09|17432.12|17352.12|10
1721149160000|2024-07-16 16:59:20|17433.13|17353.13|17433|17353|17433.81|17353.81|17432.74|17352.74|10
1721149170000|2024-07-16 16:59:30|17433.04|17353.04|17434.79|17354.79|17434.79|17354.79|17432.99|17352.99|10
1721149180000|2024-07-16 16:59:40|17435.54|17355.54|17436.73|17356.73|17436.73|17356.73|17435.17|17355.17|10
1721149190000|2024-07-16 16:59:50|17436.42|17356.42|17436.77|17356.77|17436.92|17356.92|17436.42|17356.42|10
1721149200000|2024-07-16 17:00:00|17437.95|17357.95|17442.1|17362.1|17442.1|17362.1|17437.95|17357.95|10
1721149210000|2024-07-16 17:00:10|17443.11|17363.11|17442.25|17362.25|17443.11|17363.11|17442.25|17362.25|9
1721149220000|2024-07-16 17:00:20|17442.83|17362.83|17443.45|17363.45|17443.45|17363.45|17442.18|17362.18|10
1721149230000|2024-07-16 17:00:30|17443.5|17363.5|17442.11|17362.11|17444.81|17364.81|17442.11|17362.11|10
1721149240000|2024-07-16 17:00:40|17442.49|17362.49|17439.67|17359.67|17442.52|17362.52|17439.67|17359.67|10
1721149250000|2024-07-16 17:00:50|17438.89|17358.89|17435.21|17355.21|17438.89|17358.89|17435.11|17355.11|10
1721149260000|2024-07-16 17:01:00|17434.77|17354.77|17435.37|17355.37|17435.37|17355.37|17433.29|17353.29|10
1721149270000|2024-07-16 17:01:10|17435.72|17355.72|17439.02|17359.02|17439.02|17359.02|17435.72|17355.72|10
1721149280000|2024-07-16 17:01:20|17439.2|17359.2|17439.89|17359.89|17439.89|17359.89|17438.97|17358.97|9
1721149290000|2024-07-16 17:01:30|17439.97|17359.97|17441.39|17361.39|17441.39|17361.39|17439.97|17359.97|10
1721149300000|2024-07-16 17:01:40|17441.85|17361.85|17441.66|17361.66|17441.85|17361.85|17441.1|17361.1|9
1721149310000|2024-07-16 17:01:50|17441.86|17361.86|17441.25|17361.25|17441.94|17361.94|17441.25|17361.25|10
1721149320000|2024-07-16 17:02:00|17440.92|17360.92|17438.72|17358.72|17440.92|17360.92|17438.72|17358.72|9
1721149330000|2024-07-16 17:02:10|17439.7|17359.7|17433.25|17353.25|17439.72|17359.72|17433.25|17353.25|10
1721149340000|2024-07-16 17:02:20|17432.82|17352.82|17427.67|17347.67|17432.82|17352.82|17427.67|17347.67|10
1721149350000|2024-07-16 17:02:30|17427.93|17347.93|17428.85|17348.85|17428.86|17348.86|17427.24|17347.24|10
1721149360000|2024-07-16 17:02:40|17429.42|17349.42|17430.82|17350.82|17430.82|17350.82|17429.42|17349.42|10
1721149370000|2024-07-16 17:02:50|17431.1|17351.1|17430.89|17350.89|17431.55|17351.55|17430.81|17350.81|10
1721149380000|2024-07-16 17:03:00|17430.98|17350.98|17436.9|17356.9|17436.9|17356.9|17430.98|17350.98|10
1721149390000|2024-07-16 17:03:10|17437.47|17357.47|17436.36|17356.36|17437.47|17357.47|17436.36|17356.36|9
1721149400000|2024-07-16 17:03:20|17435.99|17355.99|17435.66|17355.66|17436.68|17356.68|17435.01|17355.01|10
1721149410000|2024-07-16 17:03:30|17435.61|17355.61|17435.73|17355.73|17435.91|17355.91|17435.44|17355.44|10
1721149420000|2024-07-16 17:03:40|17435.17|17355.17|17435.79|17355.79|17436.12|17356.12|17435.17|17355.17|10
1721149430000|2024-07-16 17:03:50|17435.45|17355.45|17435.43|17355.43|17436.34|17356.34|17435.43|17355.43|9
1721149440000|2024-07-16 17:04:00|17435.39|17355.39|17434.63|17354.63|17435.43|17355.43|17434.29|17354.29|10
1721149450000|2024-07-16 17:04:10|17434.53|17354.53|17429.8|17349.8|17434.53|17354.53|17429.8|17349.8|10
1721149460000|2024-07-16 17:04:20|17429.32|17349.32|17425.33|17345.33|17429.46|17349.46|17425.33|17345.33|10
1721149470000|2024-07-16 17:04:30|17424.76|17344.76|17427.33|17347.33|17427.33|17347.33|17424.76|17344.76|10
1721149480000|2024-07-16 17:04:40|17427.43|17347.43|17430.82|17350.82|17431.48|17351.48|17427.43|17347.43|10
1721149490000|2024-07-16 17:04:50|17430.76|17350.76|17430.62|17350.62|17430.76|17350.76|17430.32|17350.32|9
1721149500000|2024-07-16 17:05:00|17430.41|17350.41|17425.62|17345.62|17430.41|17350.41|17425.62|17345.62|10
1721149510000|2024-07-16 17:05:10|17424.89|17344.89|17423.67|17343.67|17424.89|17344.89|17423.61|17343.61|10
1721149520000|2024-07-16 17:05:20|17423.79|17343.79|17422.96|17342.96|17423.79|17343.79|17422.26|17342.26|10
1721149530000|2024-07-16 17:05:30|17421.99|17341.99|17419.43|17339.43|17422.02|17342.02|17419.43|17339.43|10
1721149540000|2024-07-16 17:05:40|17419.21|17339.21|17413.95|17333.95|17419.21|17339.21|17413.95|17333.95|10
1721149550000|2024-07-16 17:05:50|17412.18|17332.18|17406.25|17326.25|17412.18|17332.18|17406.25|17326.25|10
1721149560000|2024-07-16 17:06:00|17405.65|17325.65|17405.69|17325.69|17406.35|17326.35|17404.29|17324.29|9
1721149570000|2024-07-16 17:06:10|17405.04|17325.04|17402.84|17322.84|17405.04|17325.04|17402.84|17322.84|10
1721149580000|2024-07-16 17:06:20|17402.14|17322.14|17402.41|17322.41|17402.48|17322.48|17400.56|17320.56|10
1721149590000|2024-07-16 17:06:30|17402.4|17322.4|17402.63|17322.63|17403.91|17323.91|17401.88|17321.88|10
1721149600000|2024-07-16 17:06:40|17402.95|17322.95|17402.67|17322.67|17403.96|17323.96|17402.65|17322.65|10
1721149610000|2024-07-16 17:06:50|17402.46|17322.46|17401.75|17321.75|17402.46|17322.46|17401.75|17321.75|9
1721149620000|2024-07-16 17:07:00|17401.2|17321.2|17391.82|17311.82|17401.44|17321.44|17391.82|17311.82|10
1721149630000|2024-07-16 17:07:10|17391.64|17311.64|17389.08|17309.08|17391.96|17311.96|17388.78|17308.78|10
1721149640000|2024-07-16 17:07:20|17388.33|17308.33|17380.53|17300.53|17388.33|17308.33|17380.53|17300.53|9
1721149650000|2024-07-16 17:07:30|17379.67|17299.67|17382.21|17302.21|17382.57|17302.57|17378.79|17298.79|10
1721149660000|2024-07-16 17:07:40|17382.92|17302.92|17383.99|17303.99|17384.18|17304.18|17382.92|17302.92|9
1721149670000|2024-07-16 17:07:50|17385.35|17305.35|17390.38|17310.38|17390.52|17310.52|17385.35|17305.35|10
1721149680000|2024-07-16 17:08:00|17390.37|17310.37|17392|17312|17392.35|17312.35|17390.26|17310.26|10
1721149690000|2024-07-16 17:08:10|17392.64|17312.64|17395.73|17315.73|17396.92|17316.92|17392.64|17312.64|10
1721149700000|2024-07-16 17:08:20|17395.7|17315.7|17395.42|17315.42|17396.83|17316.83|17395.42|17315.42|10
1721149710000|2024-07-16 17:08:30|17394.48|17314.48|17393.25|17313.25|17394.48|17314.48|17391.88|17311.88|10
1721149720000|2024-07-16 17:08:40|17393.29|17313.29|17396.35|17316.35|17396.35|17316.35|17393.29|17313.29|10
1721149730000|2024-07-16 17:08:50|17396.96|17316.96|17398.6|17318.6|17398.6|17318.6|17396.96|17316.96|10
1721149740000|2024-07-16 17:09:00|17399.24|17319.24|17400.26|17320.26|17400.47|17320.47|17399.24|17319.24|10
1721149750000|2024-07-16 17:09:10|17400.44|17320.44|17401.53|17321.53|17401.53|17321.53|17400.22|17320.22|10
1721149760000|2024-07-16 17:09:20|17402.09|17322.09|17403.39|17323.39|17403.39|17323.39|17402.09|17322.09|10
1721149770000|2024-07-16 17:09:30|17403.77|17323.77|17405.37|17325.37|17405.37|17325.37|17403.77|17323.77|10
1721149780000|2024-07-16 17:09:40|17405.12|17325.12|17404.43|17324.43|17405.12|17325.12|17404.11|17324.11|10
1721149790000|2024-07-16 17:09:50|17404.27|17324.27|17407.96|17327.96|17408.04|17328.04|17403.84|17323.84|10
1721149800000|2024-07-16 17:10:00|17407.99|17327.99|17416.67|17336.67|17416.67|17336.67|17407.99|17327.99|10
1721149810000|2024-07-16 17:10:10|17416.65|17336.65|17415.74|17335.74|17416.9|17336.9|17415.74|17335.74|10
1721149820000|2024-07-16 17:10:20|17415.53|17335.53|17413.35|17333.35|17415.68|17335.68|17410.67|17330.67|10
1721149830000|2024-07-16 17:10:30|17412.46|17332.46|17405.24|17325.24|17412.46|17332.46|17405.24|17325.24|10
1721149840000|2024-07-16 17:10:40|17404.66|17324.66|17402.79|17322.79|17404.66|17324.66|17401.88|17321.88|10
1721149850000|2024-07-16 17:10:50|17402.16|17322.16|17404.52|17324.52|17404.59|17324.59|17402.16|17322.16|10
1721149860000|2024-07-16 17:11:00|17404.63|17324.63|17401.49|17321.49|17404.63|17324.63|17401.49|17321.49|10
1721149870000|2024-07-16 17:11:10|17401.03|17321.03|17396.19|17316.19|17401.03|17321.03|17396.19|17316.19|10
1721149880000|2024-07-16 17:11:20|17395.96|17315.96|17396.25|17316.25|17396.46|17316.46|17395.03|17315.03|10
1721149890000|2024-07-16 17:11:30|17395.86|17315.86|17395.96|17315.96|17395.96|17315.96|17395.3|17315.3|10
1721149900000|2024-07-16 17:11:40|17396.19|17316.19|17397.22|17317.22|17397.92|17317.92|17396.19|17316.19|10
1721149910000|2024-07-16 17:11:50|17397.28|17317.28|17395.87|17315.87|17397.32|17317.32|17395.87|17315.87|10
1721149920000|2024-07-16 17:12:00|17396.32|17316.32|17395.82|17315.82|17396.32|17316.32|17395.2|17315.2|10
1721149930000|2024-07-16 17:12:10|17396.48|17316.48|17395.41|17315.41|17396.92|17316.92|17395.41|17315.41|9
1721149940000|2024-07-16 17:12:20|17395.25|17315.25|17394.29|17314.29|17395.39|17315.39|17394.29|17314.29|10
1721149950000|2024-07-16 17:12:30|17394.4|17314.4|17393.05|17313.05|17394.4|17314.4|17393.05|17313.05|10
1721149960000|2024-07-16 17:12:40|17393.09|17313.09|17391.87|17311.87|17393.09|17313.09|17391.87|17311.87|10
1721149970000|2024-07-16 17:12:50|17390.36|17310.36|17388.07|17308.07|17390.36|17310.36|17388.07|17308.07|10
1721149980000|2024-07-16 17:13:00|17388.11|17308.11|17389.24|17309.24|17389.24|17309.24|17387.88|17307.88|10
1721149990000|2024-07-16 17:13:10|17389.58|17309.58|17391.4|17311.4|17391.4|17311.4|17389.58|17309.58|10
1721150000000|2024-07-16 17:13:20|17391.77|17311.77|17392.97|17312.97|17393|17313|17391.45|17311.45|10
1721150010000|2024-07-16 17:13:30|17392.78|17312.78|17393.4|17313.4|17393.4|17313.4|17392.78|17312.78|10
1721150020000|2024-07-16 17:13:40|17394.12|17314.12|17390.92|17310.92|17394.12|17314.12|17390.92|17310.92|8
1721150030000|2024-07-16 17:13:50|17391.54|17311.54|17389.29|17309.29|17391.54|17311.54|17389.29|17309.29|10
1721150040000|2024-07-16 17:14:00|17389.32|17309.32|17388.13|17308.13|17389.52|17309.52|17388.13|17308.13|10
1721150050000|2024-07-16 17:14:10|17388.36|17308.36|17396.76|17316.76|17396.76|17316.76|17388.36|17308.36|10
1721150060000|2024-07-16 17:14:20|17397.44|17317.44|17396.65|17316.65|17397.54|17317.54|17396.44|17316.44|10
1721150070000|2024-07-16 17:14:30|17396.32|17316.32|17392.75|17312.75|17396.32|17316.32|17392.53|17312.53|10
1721150080000|2024-07-16 17:14:40|17392.14|17312.14|17394.47|17314.47|17394.47|17314.47|17392.09|17312.09|10
1721150090000|2024-07-16 17:14:50|17394.39|17314.39|17397.82|17317.82|17397.82|17317.82|17394.39|17314.39|10
1721150100000|2024-07-16 17:15:00|17398.06|17318.06|17398.08|17318.08|17399.15|17319.15|17398.04|17318.04|9
1721150110000|2024-07-16 17:15:10|17398.13|17318.13|17394.51|17314.51|17398.13|17318.13|17394.51|17314.51|10
1721150120000|2024-07-16 17:15:20|17394.63|17314.63|17393.14|17313.14|17394.82|17314.82|17393.03|17313.03|10
1721150130000|2024-07-16 17:15:30|17393.09|17313.09|17392|17312|17393.09|17313.09|17391.6|17311.6|10
1721150140000|2024-07-16 17:15:40|17392.05|17312.05|17391.45|17311.45|17392.05|17312.05|17391.45|17311.45|9
1721150150000|2024-07-16 17:15:50|17391.46|17311.46|17391.44|17311.44|17391.46|17311.46|17391.33|17311.33|8
1721150160000|2024-07-16 17:16:00|17391.4|17311.4|17388.81|17308.81|17391.52|17311.52|17388.81|17308.81|8
1721150170000|2024-07-16 17:16:10|17388.09|17308.09|17381.95|17301.95|17388.15|17308.15|17381.83|17301.83|10
1721150180000|2024-07-16 17:16:20|17379.75|17299.75|17377.32|17297.32|17379.75|17299.75|17376.73|17296.73|10
1721150190000|2024-07-16 17:16:30|17377.61|17297.61|17380.39|17300.39|17380.72|17300.72|17377.61|17297.61|10
1721150200000|2024-07-16 17:16:40|17380.35|17300.35|17381.76|17301.76|17381.76|17301.76|17380.29|17300.29|10
1721150210000|2024-07-16 17:16:50|17382.16|17302.16|17387.29|17307.29|17387.29|17307.29|17381.96|17301.96|10
1721150220000|2024-07-16 17:17:00|17388.29|17308.29|17390.4|17310.4|17390.4|17310.4|17388.29|17308.29|10
1721150230000|2024-07-16 17:17:10|17390.52|17310.52|17391.45|17311.45|17391.5|17311.5|17390.52|17310.52|9
1721150240000|2024-07-16 17:17:20|17391.53|17311.53|17395.58|17315.58|17395.58|17315.58|17391.44|17311.44|10
1721150250000|2024-07-16 17:17:30|17395.89|17315.89|17397.17|17317.17|17397.17|17317.17|17395.89|17315.89|10
1721150260000|2024-07-16 17:17:40|17397.47|17317.47|17397.28|17317.28|17397.64|17317.64|17397.27|17317.27|10
1721150270000|2024-07-16 17:17:50|17397.62|17317.62|17399.64|17319.64|17399.93|17319.93|17397.62|17317.62|10
1721150280000|2024-07-16 17:18:00|17399.93|17319.93|17400.51|17320.51|17401.34|17321.34|17399.93|17319.93|10
1721150290000|2024-07-16 17:18:10|17400.36|17320.36|17400.13|17320.13|17400.75|17320.75|17399.74|17319.74|10
1721150300000|2024-07-16 17:18:20|17400.35|17320.35|17399.04|17319.04|17400.64|17320.64|17398.38|17318.38|10
1721150310000|2024-07-16 17:18:30|17398.68|17318.68|17398.24|17318.24|17398.86|17318.86|17398.13|17318.13|10
1721150320000|2024-07-16 17:18:40|17398.43|17318.43|17401.72|17321.72|17401.72|17321.72|17398.43|17318.43|10
1721150330000|2024-07-16 17:18:50|17402.21|17322.21|17402.66|17322.66|17402.82|17322.82|17401.68|17321.68|10
1721150340000|2024-07-16 17:19:00|17402.63|17322.63|17404.61|17324.61|17404.81|17324.81|17402.63|17322.63|10
1721150350000|2024-07-16 17:19:10|17404.81|17324.81|17406.02|17326.02|17406.22|17326.22|17404.76|17324.76|10
1721150360000|2024-07-16 17:19:20|17406.07|17326.07|17406.65|17326.65|17407.06|17327.06|17406.07|17326.07|10
1721150370000|2024-07-16 17:19:30|17406.48|17326.48|17405.38|17325.38|17407.21|17327.21|17405.38|17325.38|10
1721150380000|2024-07-16 17:19:40|17405.57|17325.57|17405.99|17325.99|17406.36|17326.36|17405.57|17325.57|10
1721150390000|2024-07-16 17:19:50|17405.95|17325.95|17406.32|17326.32|17406.88|17326.88|17405.95|17325.95|9
1721150400000|2024-07-16 17:20:00|17406.4|17326.4|17406.76|17326.76|17406.76|17326.76|17405.84|17325.84|9
1721150410000|2024-07-16 17:20:10|17407.45|17327.45|17410.25|17330.25|17410.25|17330.25|17407.45|17327.45|9
1721150420000|2024-07-16 17:20:20|17410.28|17330.28|17409.88|17329.88|17410.28|17330.28|17408.97|17328.97|9
1721150430000|2024-07-16 17:20:30|17410.25|17330.25|17412.63|17332.63|17413.73|17333.73|17410.25|17330.25|10
1721150440000|2024-07-16 17:20:40|17412.3|17332.3|17411.59|17331.59|17412.3|17332.3|17411.24|17331.24|10
1721150450000|2024-07-16 17:20:50|17411.62|17331.62|17409.76|17329.76|17412.08|17332.08|17409.69|17329.69|10
1721150460000|2024-07-16 17:21:00|17409.95|17329.95|17408.15|17328.15|17410.13|17330.13|17408.15|17328.15|10
1721150470000|2024-07-16 17:21:10|17408.16|17328.16|17409.48|17329.48|17409.48|17329.48|17408.16|17328.16|10
1721150480000|2024-07-16 17:21:20|17408.72|17328.72|17409.23|17329.23|17410.09|17330.09|17408.55|17328.55|10
1721150490000|2024-07-16 17:21:30|17408.42|17328.42|17405.52|17325.52|17408.42|17328.42|17405.52|17325.52|10
1721150500000|2024-07-16 17:21:40|17405.82|17325.82|17405.92|17325.92|17405.92|17325.92|17404.75|17324.75|10
1721150510000|2024-07-16 17:21:50|17406.27|17326.27|17406.73|17326.73|17406.73|17326.73|17405.09|17325.09|10
1721150520000|2024-07-16 17:22:00|17406.66|17326.66|17406.8|17326.8|17407.11|17327.11|17406.15|17326.15|10
1721150530000|2024-07-16 17:22:10|17406.99|17326.99|17406.68|17326.68|17407.2|17327.2|17406.5|17326.5|9
1721150540000|2024-07-16 17:22:20|17406.74|17326.74|17403.88|17323.88|17407.91|17327.91|17403.88|17323.88|10
1721150550000|2024-07-16 17:22:30|17403.83|17323.83|17405.18|17325.18|17405.51|17325.51|17403.08|17323.08|10
1721150560000|2024-07-16 17:22:40|17405.09|17325.09|17405.35|17325.35|17405.35|17325.35|17404.53|17324.53|9
1721150570000|2024-07-16 17:22:50|17404.7|17324.7|17400.49|17320.49|17404.7|17324.7|17400.49|17320.49|10
1721150580000|2024-07-16 17:23:00|17400.48|17320.48|17402.41|17322.41|17402.41|17322.41|17399.77|17319.77|10
1721150590000|2024-07-16 17:23:10|17402.77|17322.77|17403.72|17323.72|17403.72|17323.72|17402.77|17322.77|10
1721150600000|2024-07-16 17:23:20|17403.6|17323.6|17404.69|17324.69|17404.69|17324.69|17403.6|17323.6|10
1721150610000|2024-07-16 17:23:30|17404.6|17324.6|17404.47|17324.47|17405.21|17325.21|17404.47|17324.47|9
1721150620000|2024-07-16 17:23:40|17404.27|17324.27|17404.01|17324.01|17404.35|17324.35|17403.91|17323.91|10
1721150630000|2024-07-16 17:23:50|17404|17324|17403.53|17323.53|17404.63|17324.63|17403.49|17323.49|10
1721150640000|2024-07-16 17:24:00|17403.49|17323.49|17403.58|17323.58|17403.68|17323.68|17403.49|17323.49|10
1721150650000|2024-07-16 17:24:10|17403.6|17323.6|17405.04|17325.04|17405.1|17325.1|17403.6|17323.6|9
1721150660000|2024-07-16 17:24:20|17405.5|17325.5|17405.64|17325.64|17406.23|17326.23|17405.46|17325.46|10
1721150670000|2024-07-16 17:24:30|17405.44|17325.44|17405.42|17325.42|17405.44|17325.44|17404.52|17324.52|10
1721150680000|2024-07-16 17:24:40|17405.73|17325.73|17405.24|17325.24|17405.92|17325.92|17405.24|17325.24|10
1721150690000|2024-07-16 17:24:50|17405.17|17325.17|17402.56|17322.56|17405.17|17325.17|17402.28|17322.28|10
1721150700000|2024-07-16 17:25:00|17402.43|17322.43|17403.92|17323.92|17404.06|17324.06|17402.37|17322.37|10
1721150710000|2024-07-16 17:25:10|17404.74|17324.74|17403.52|17323.52|17405.58|17325.58|17403.52|17323.52|10
1721150720000|2024-07-16 17:25:20|17403.03|17323.03|17404.4|17324.4|17404.4|17324.4|17403.03|17323.03|10
1721150730000|2024-07-16 17:25:30|17404.81|17324.81|17406.83|17326.83|17406.83|17326.83|17404.81|17324.81|9
1721150740000|2024-07-16 17:25:40|17407.81|17327.81|17410.79|17330.79|17410.92|17330.92|17407.81|17327.81|10
1721150750000|2024-07-16 17:25:50|17410.95|17330.95|17414.81|17334.81|17414.81|17334.81|17410.77|17330.77|10
1721150760000|2024-07-16 17:26:00|17415.21|17335.21|17419.8|17339.8|17419.99|17339.99|17415.21|17335.21|10
1721150770000|2024-07-16 17:26:10|17419.79|17339.79|17421.37|17341.37|17421.37|17341.37|17419.7|17339.7|10
1721150780000|2024-07-16 17:26:20|17421.61|17341.61|17424.27|17344.27|17424.27|17344.27|17421.61|17341.61|9
1721150790000|2024-07-16 17:26:30|17424.3|17344.3|17429.26|17349.26|17429.26|17349.26|17424.3|17344.3|9
1721150800000|2024-07-16 17:26:40|17429.6|17349.6|17427.37|17347.37|17430.41|17350.41|17427.36|17347.36|10
1721150810000|2024-07-16 17:26:50|17427.45|17347.45|17425.32|17345.32|17427.53|17347.53|17425.32|17345.32|9
1721150820000|2024-07-16 17:27:00|17425.13|17345.13|17423.39|17343.39|17425.13|17345.13|17423.39|17343.39|10
1721150830000|2024-07-16 17:27:10|17424.05|17344.05|17424.04|17344.04|17424.23|17344.23|17424.04|17344.04|9
1721150840000|2024-07-16 17:27:20|17424.15|17344.15|17426.51|17346.51|17426.51|17346.51|17424.15|17344.15|10
1721150850000|2024-07-16 17:27:30|17426.75|17346.75|17427.95|17347.95|17427.95|17347.95|17426.72|17346.72|10
1721150860000|2024-07-16 17:27:40|17427.93|17347.93|17427.84|17347.84|17428.07|17348.07|17427.69|17347.69|10
1721150870000|2024-07-16 17:27:50|17427.8|17347.8|17428.43|17348.43|17428.48|17348.48|17427.8|17347.8|10
1721150880000|2024-07-16 17:28:00|17428.42|17348.42|17426.95|17346.95|17428.57|17348.57|17426.95|17346.95|9
1721150890000|2024-07-16 17:28:10|17426.97|17346.97|17425.96|17345.96|17427.66|17347.66|17425.96|17345.96|10
1721150900000|2024-07-16 17:28:20|17425.59|17345.59|17424.68|17344.68|17425.59|17345.59|17424.68|17344.68|10
1721150910000|2024-07-16 17:28:30|17424.5|17344.5|17425.12|17345.12|17425.12|17345.12|17424.49|17344.49|10
1721150920000|2024-07-16 17:28:40|17425.15|17345.15|17425.97|17345.97|17425.97|17345.97|17424.89|17344.89|10
1721150930000|2024-07-16 17:28:50|17426.14|17346.14|17427.57|17347.57|17427.68|17347.68|17426.14|17346.14|10
1721150940000|2024-07-16 17:29:00|17427.52|17347.52|17427.03|17347.03|17427.57|17347.57|17426.44|17346.44|10
1721150950000|2024-07-16 17:29:10|17426.44|17346.44|17426.54|17346.54|17426.55|17346.55|17425.93|17345.93|10
1721150960000|2024-07-16 17:29:20|17426.4|17346.4|17426.44|17346.44|17426.44|17346.44|17426.19|17346.19|9
1721150970000|2024-07-16 17:29:30|17426.49|17346.49|17424.76|17344.76|17426.49|17346.49|17424.76|17344.76|10
1721150980000|2024-07-16 17:29:40|17424.78|17344.78|17421.42|17341.42|17424.78|17344.78|17421.42|17341.42|10
1721150990000|2024-07-16 17:29:50|17421.28|17341.28|17419.89|17339.89|17421.32|17341.32|17419.89|17339.89|8
1721151000000|2024-07-16 17:30:00|17419.65|17339.65|17418.23|17338.23|17419.65|17339.65|17417.14|17337.14|9
1721151010000|2024-07-16 17:30:10|17417.97|17337.97|17418.77|17338.77|17418.77|17338.77|17417.83|17337.83|9
1721151020000|2024-07-16 17:30:20|17418.84|17338.84|17419.83|17339.83|17419.86|17339.86|17418.84|17338.84|9
1721151030000|2024-07-16 17:30:30|17419.62|17339.62|17417.83|17337.83|17419.62|17339.62|17417.83|17337.83|10
1721151040000|2024-07-16 17:30:40|17417.56|17337.56|17414.94|17334.94|17417.56|17337.56|17414.94|17334.94|10
1721151050000|2024-07-16 17:30:50|17414.51|17334.51|17414.71|17334.71|17414.71|17334.71|17413.53|17333.53|10
1721151060000|2024-07-16 17:31:00|17414.49|17334.49|17414.06|17334.06|17414.67|17334.67|17414.06|17334.06|10
1721151070000|2024-07-16 17:31:10|17413.75|17333.75|17413|17333|17413.75|17333.75|17412.72|17332.72|10
1721151080000|2024-07-16 17:31:20|17412.45|17332.45|17409.4|17329.4|17412.45|17332.45|17409.4|17329.4|10
1721151090000|2024-07-16 17:31:30|17409.22|17329.22|17406.74|17326.74|17409.22|17329.22|17406.74|17326.74|10
1721151100000|2024-07-16 17:31:40|17406.35|17326.35|17404.36|17324.36|17406.35|17326.35|17403.82|17323.82|10
1721151110000|2024-07-16 17:31:50|17404.3|17324.3|17401.33|17321.33|17404.3|17324.3|17400.93|17320.93|10
1721151120000|2024-07-16 17:32:00|17401.2|17321.2|17398.64|17318.64|17401.97|17321.97|17398.64|17318.64|10
1721151130000|2024-07-16 17:32:10|17398.68|17318.68|17397.08|17317.08|17398.68|17318.68|17396.84|17316.84|10
1721151140000|2024-07-16 17:32:20|17397.19|17317.19|17394.37|17314.37|17397.19|17317.19|17394.37|17314.37|10
1721151150000|2024-07-16 17:32:30|17394.03|17314.03|17395.3|17315.3|17395.54|17315.54|17393.81|17313.81|10
1721151160000|2024-07-16 17:32:40|17395.76|17315.76|17398.98|17318.98|17398.98|17318.98|17395.76|17315.76|10
1721151170000|2024-07-16 17:32:50|17398.82|17318.82|17400.56|17320.56|17400.56|17320.56|17398.82|17318.82|10
1721151180000|2024-07-16 17:33:00|17400.77|17320.77|17404.52|17324.52|17404.52|17324.52|17400.59|17320.59|10
1721151190000|2024-07-16 17:33:10|17405.19|17325.19|17407.13|17327.13|17408.32|17328.32|17405.19|17325.19|10
1721151200000|2024-07-16 17:33:20|17406.57|17326.57|17403.83|17323.83|17407.1|17327.1|17403.83|17323.83|10
1721151210000|2024-07-16 17:33:30|17403.66|17323.66|17400.64|17320.64|17403.81|17323.81|17400.64|17320.64|10
1721151220000|2024-07-16 17:33:40|17400.48|17320.48|17399.39|17319.39|17400.48|17320.48|17399.29|17319.29|9
1721151230000|2024-07-16 17:33:50|17399.37|17319.37|17398.66|17318.66|17399.37|17319.37|17398.56|17318.56|10
1721151240000|2024-07-16 17:34:00|17398.3|17318.3|17397.12|17317.12|17398.44|17318.44|17397.12|17317.12|9
1721151250000|2024-07-16 17:34:10|17397.27|17317.27|17397.58|17317.58|17398.69|17318.69|17397.27|17317.27|10
1721151260000|2024-07-16 17:34:20|17397.92|17317.92|17400.53|17320.53|17400.53|17320.53|17397.92|17317.92|10
1721151270000|2024-07-16 17:34:30|17401.04|17321.04|17403.27|17323.27|17403.5|17323.5|17401.04|17321.04|10
1721151280000|2024-07-16 17:34:40|17403.2|17323.2|17401.08|17321.08|17403.23|17323.23|17401.08|17321.08|10
1721151290000|2024-07-16 17:34:50|17401.06|17321.06|17402.25|17322.25|17402.25|17322.25|17401|17321|10
1721151300000|2024-07-16 17:35:00|17402.53|17322.53|17405.24|17325.24|17405.63|17325.63|17402.53|17322.53|10
1721151310000|2024-07-16 17:35:10|17405.41|17325.41|17403.85|17323.85|17405.58|17325.58|17403.85|17323.85|10
1721151320000|2024-07-16 17:35:20|17403.11|17323.11|17402.61|17322.61|17403.11|17323.11|17402.56|17322.56|9
1721151330000|2024-07-16 17:35:30|17402.5|17322.5|17402.8|17322.8|17402.8|17322.8|17401.17|17321.17|10
1721151340000|2024-07-16 17:35:40|17401.99|17321.99|17403.7|17323.7|17403.7|17323.7|17401.68|17321.68|10
1721151350000|2024-07-16 17:35:50|17403.74|17323.74|17408.17|17328.17|17408.17|17328.17|17403.74|17323.74|10
1721151360000|2024-07-16 17:36:00|17406.65|17326.65|17399.38|17319.38|17406.65|17326.65|17399.38|17319.38|10
1721151370000|2024-07-16 17:36:10|17399.19|17319.19|17395.38|17315.38|17399.19|17319.19|17394.89|17314.89|10
1721151380000|2024-07-16 17:36:20|17395.32|17315.32|17393.04|17313.04|17395.32|17315.32|17392.42|17312.42|10
1721151390000|2024-07-16 17:36:30|17393.59|17313.59|17397.32|17317.32|17397.53|17317.53|17393.59|17313.59|10
1721151400000|2024-07-16 17:36:40|17397.41|17317.41|17398.57|17318.57|17398.91|17318.91|17397.41|17317.41|10
1721151410000|2024-07-16 17:36:50|17398.82|17318.82|17399.14|17319.14|17399.74|17319.74|17398.82|17318.82|10
1721151420000|2024-07-16 17:37:00|17399.15|17319.15|17397.94|17317.94|17399.15|17319.15|17397.36|17317.36|10
1721151430000|2024-07-16 17:37:10|17397.82|17317.82|17398.66|17318.66|17398.66|17318.66|17397.82|17317.82|10
1721151440000|2024-07-16 17:37:20|17398.99|17318.99|17399.95|17319.95|17399.95|17319.95|17398.95|17318.95|9
1721151450000|2024-07-16 17:37:30|17400.12|17320.12|17401.97|17321.97|17402.18|17322.18|17400.12|17320.12|10
1721151460000|2024-07-16 17:37:40|17402.03|17322.03|17402.68|17322.68|17402.68|17322.68|17401.99|17321.99|9
1721151470000|2024-07-16 17:37:50|17402.99|17322.99|17404.1|17324.1|17404.1|17324.1|17402.79|17322.79|10
1721151480000|2024-07-16 17:38:00|17404.21|17324.21|17404.13|17324.13|17404.3|17324.3|17404.09|17324.09|9
1721151490000|2024-07-16 17:38:10|17404.09|17324.09|17405.04|17325.04|17405.3|17325.3|17404.08|17324.08|8
1721151500000|2024-07-16 17:38:20|17405.8|17325.8|17410.34|17330.34|17410.34|17330.34|17405.71|17325.71|10
1721151510000|2024-07-16 17:38:30|17410.36|17330.36|17409.92|17329.92|17410.41|17330.41|17409.8|17329.8|10
1721151520000|2024-07-16 17:38:40|17409.97|17329.97|17409.42|17329.42|17409.97|17329.97|17409.03|17329.03|10
1721151530000|2024-07-16 17:38:50|17409.47|17329.47|17408.84|17328.84|17409.52|17329.52|17408.69|17328.69|10
1721151540000|2024-07-16 17:39:00|17408.64|17328.64|17409.87|17329.87|17409.87|17329.87|17408.54|17328.54|10
1721151550000|2024-07-16 17:39:10|17410.21|17330.21|17411.67|17331.67|17411.67|17331.67|17410.21|17330.21|10
1721151560000|2024-07-16 17:39:20|17412.04|17332.04|17414.54|17334.54|17414.59|17334.59|17412.04|17332.04|10
1721151570000|2024-07-16 17:39:30|17414.57|17334.57|17414.28|17334.28|17415.16|17335.16|17414.28|17334.28|10
1721151580000|2024-07-16 17:39:40|17415.7|17335.7|17415.63|17335.63|17415.7|17335.7|17415.16|17335.16|10
1721151590000|2024-07-16 17:39:50|17415.56|17335.56|17421.08|17341.08|17421.08|17341.08|17415.56|17335.56|10
1721151600000|2024-07-16 17:40:00|17420.84|17340.84|17423.95|17343.95|17423.95|17343.95|17420.84|17340.84|10
1721151610000|2024-07-16 17:40:10|17424.15|17344.15|17424.86|17344.86|17426.04|17346.04|17424.15|17344.15|10
1721151620000|2024-07-16 17:40:20|17424.97|17344.97|17427.77|17347.77|17427.77|17347.77|17424.97|17344.97|10
1721151630000|2024-07-16 17:40:30|17428.05|17348.05|17429.08|17349.08|17429.46|17349.46|17428.05|17348.05|10
1721151640000|2024-07-16 17:40:40|17429.03|17349.03|17436.15|17356.15|17436.28|17356.28|17428.77|17348.77|10
1721151650000|2024-07-16 17:40:50|17436.23|17356.23|17439.7|17359.7|17439.7|17359.7|17436.23|17356.23|10
1721151660000|2024-07-16 17:41:00|17440.31|17360.31|17441.93|17361.93|17442.48|17362.48|17440.31|17360.31|10
1721151670000|2024-07-16 17:41:10|17442|17362|17441.79|17361.79|17442.87|17362.87|17441.62|17361.62|10
1721151680000|2024-07-16 17:41:20|17441.62|17361.62|17443.73|17363.73|17443.73|17363.73|17441.58|17361.58|10
1721151690000|2024-07-16 17:41:30|17444.02|17364.02|17444.77|17364.77|17444.94|17364.94|17444.02|17364.02|10
1721151700000|2024-07-16 17:41:40|17445.19|17365.19|17445.08|17365.08|17445.84|17365.84|17445.08|17365.08|8
1721151710000|2024-07-16 17:41:50|17445.03|17365.03|17444.44|17364.44|17445.03|17365.03|17444.18|17364.18|9
1721151720000|2024-07-16 17:42:00|17444.55|17364.55|17445.19|17365.19|17445.19|17365.19|17444.1|17364.1|10
1721151730000|2024-07-16 17:42:10|17444.93|17364.93|17446.59|17366.59|17446.6|17366.6|17444.9|17364.9|10
1721151740000|2024-07-16 17:42:20|17447.3|17367.3|17451.99|17371.99|17451.99|17371.99|17447.3|17367.3|10
1721151750000|2024-07-16 17:42:30|17453.32|17373.32|17459.89|17379.89|17460.09|17380.09|17453.32|17373.32|10
1721151760000|2024-07-16 17:42:40|17460.12|17380.12|17463.83|17383.83|17464.23|17384.23|17460.12|17380.12|10
1721151770000|2024-07-16 17:42:50|17463.95|17383.95|17464.16|17384.16|17465.49|17385.49|17463.95|17383.95|10
1721151780000|2024-07-16 17:43:00|17464.04|17384.04|17463.38|17383.38|17464.04|17384.04|17462.85|17382.85|10
1721151790000|2024-07-16 17:43:10|17463.26|17383.26|17463.18|17383.18|17463.56|17383.56|17463|17383|10
1721151800000|2024-07-16 17:43:20|17462.85|17382.85|17461.88|17381.88|17462.88|17382.88|17461.88|17381.88|10
1721151810000|2024-07-16 17:43:30|17459.43|17379.43|17458.53|17378.53|17459.51|17379.51|17458.53|17378.53|10
1721151820000|2024-07-16 17:43:40|17458.5|17378.5|17460.54|17380.54|17460.85|17380.85|17457.95|17377.95|10
1721151830000|2024-07-16 17:43:50|17460.5|17380.5|17460.61|17380.61|17460.61|17380.61|17459.88|17379.88|10
1721151840000|2024-07-16 17:44:00|17460.67|17380.67|17463.17|17383.17|17463.36|17383.36|17460.67|17380.67|10
1721151850000|2024-07-16 17:44:10|17463.46|17383.46|17463.12|17383.12|17463.46|17383.46|17463.09|17383.09|10
1721151860000|2024-07-16 17:44:20|17463.29|17383.29|17462.69|17382.69|17464.01|17384.01|17462.69|17382.69|10
1721151870000|2024-07-16 17:44:30|17462.72|17382.72|17461.46|17381.46|17462.72|17382.72|17461.17|17381.17|10
1721151880000|2024-07-16 17:44:40|17461.66|17381.66|17465.16|17385.16|17465.16|17385.16|17461.66|17381.66|10
1721151890000|2024-07-16 17:44:50|17465.43|17385.43|17469.18|17389.18|17469.18|17389.18|17464.97|17384.97|10
1721151900000|2024-07-16 17:45:00|17469.21|17389.21|17468.46|17388.46|17469.39|17389.39|17468.04|17388.04|10
1721151910000|2024-07-16 17:45:10|17468.57|17388.57|17467.86|17387.86|17468.57|17388.57|17467.65|17387.65|10
1721151920000|2024-07-16 17:45:20|17469.6|17389.6|17474.08|17394.08|17474.52|17394.52|17469.6|17389.6|10
1721151930000|2024-07-16 17:45:30|17473.85|17393.85|17467.27|17387.27|17473.85|17393.85|17467.27|17387.27|10
1721151940000|2024-07-16 17:45:40|17466.86|17386.86|17462.74|17382.74|17466.86|17386.86|17462.1|17382.1|10
1721151950000|2024-07-16 17:45:50|17462.55|17382.55|17460.94|17380.94|17462.55|17382.55|17460.59|17380.59|10
1721151960000|2024-07-16 17:46:00|17461.63|17381.63|17462.14|17382.14|17462.14|17382.14|17460.65|17380.65|8
1721151970000|2024-07-16 17:46:10|17462.42|17382.42|17461.6|17381.6|17462.71|17382.71|17461.6|17381.6|10
1721151980000|2024-07-16 17:46:20|17461.8|17381.8|17457.21|17377.21|17461.9|17381.9|17457.21|17377.21|10
1721151990000|2024-07-16 17:46:30|17456.98|17376.98|17454.61|17374.61|17456.98|17376.98|17454.05|17374.05|10
1721152000000|2024-07-16 17:46:40|17454.65|17374.65|17459.62|17379.62|17459.62|17379.62|17454.65|17374.65|10
1721152010000|2024-07-16 17:46:50|17460.06|17380.06|17460.96|17380.96|17463.23|17383.23|17460.06|17380.06|10
1721152020000|2024-07-16 17:47:00|17460.67|17380.67|17457.9|17377.9|17461.56|17381.56|17457.9|17377.9|10
1721152030000|2024-07-16 17:47:10|17457.21|17377.21|17458.1|17378.1|17458.1|17378.1|17456.76|17376.76|10
1721152040000|2024-07-16 17:47:20|17458.03|17378.03|17462.3|17382.3|17462.3|17382.3|17457.81|17377.81|10
1721152050000|2024-07-16 17:47:30|17463.16|17383.16|17469.12|17389.12|17469.12|17389.12|17462.96|17382.96|10
1721152060000|2024-07-16 17:47:40|17469.66|17389.66|17470.5|17390.5|17470.5|17390.5|17469.41|17389.41|10
1721152070000|2024-07-16 17:47:50|17470.82|17390.82|17473.58|17393.58|17473.58|17393.58|17470.75|17390.75|10
1721152080000|2024-07-16 17:48:00|17474.04|17394.04|17475.29|17395.29|17477.47|17397.47|17474.04|17394.04|10
1721152090000|2024-07-16 17:48:10|17475.32|17395.32|17474.62|17394.62|17475.32|17395.32|17474.44|17394.44|10
1721152100000|2024-07-16 17:48:20|17474.37|17394.37|17473.99|17393.99|17474.37|17394.37|17473.7|17393.7|10
1721152110000|2024-07-16 17:48:30|17473.96|17393.96|17475.07|17395.07|17475.07|17395.07|17473.83|17393.83|10
1721152120000|2024-07-16 17:48:40|17475.96|17395.96|17475.8|17395.8|17476.49|17396.49|17475.8|17395.8|10
1721152130000|2024-07-16 17:48:50|17475.65|17395.65|17476.76|17396.76|17477.04|17397.04|17475.65|17395.65|10
1721152140000|2024-07-16 17:49:00|17477.11|17397.11|17479.77|17399.77|17479.77|17399.77|17477.11|17397.11|10
1721152150000|2024-07-16 17:49:10|17480.18|17400.18|17486.12|17406.12|17486.37|17406.37|17480.18|17400.18|10
1721152160000|2024-07-16 17:49:20|17485.6|17405.6|17484.92|17404.92|17486.15|17406.15|17484.92|17404.92|10
1721152170000|2024-07-16 17:49:30|17484.25|17404.25|17483.27|17403.27|17484.25|17404.25|17483.06|17403.06|10
1721152180000|2024-07-16 17:49:40|17483.36|17403.36|17480.02|17400.02|17483.36|17403.36|17480.02|17400.02|10
1721152190000|2024-07-16 17:49:50|17479.71|17399.71|17475.04|17395.04|17479.71|17399.71|17475.04|17395.04|10
1721152200000|2024-07-16 17:50:00|17474.37|17394.37|17470.08|17390.08|17474.37|17394.37|17469.21|17389.21|10
1721152210000|2024-07-16 17:50:10|17469.86|17389.86|17471.61|17391.61|17471.61|17391.61|17469.47|17389.47|10
1721152220000|2024-07-16 17:50:20|17470.78|17390.78|17474.99|17394.99|17474.99|17394.99|17470.49|17390.49|10
1721152230000|2024-07-16 17:50:30|17475.42|17395.42|17477.47|17397.47|17477.47|17397.47|17475.42|17395.42|10
1721152240000|2024-07-16 17:50:40|17478.66|17398.66|17481.3|17401.3|17481.49|17401.49|17478.66|17398.66|10
1721152250000|2024-07-16 17:50:50|17480.84|17400.84|17480.7|17400.7|17481.31|17401.31|17480.44|17400.44|10
1721152260000|2024-07-16 17:51:00|17480.81|17400.81|17481.3|17401.3|17481.64|17401.64|17480.81|17400.81|10
1721152270000|2024-07-16 17:51:10|17481.15|17401.15|17480.26|17400.26|17481.15|17401.15|17479.76|17399.76|10
1721152280000|2024-07-16 17:51:20|17480.41|17400.41|17480.49|17400.49|17480.84|17400.84|17480.33|17400.33|10
1721152290000|2024-07-16 17:51:30|17480.34|17400.34|17479.7|17399.7|17480.63|17400.63|17479.7|17399.7|10
1721152300000|2024-07-16 17:51:40|17479.76|17399.76|17478.26|17398.26|17479.76|17399.76|17478.25|17398.25|10
1721152310000|2024-07-16 17:51:50|17477.55|17397.55|17477.33|17397.33|17477.76|17397.76|17477.01|17397.01|10
1721152320000|2024-07-16 17:52:00|17477.28|17397.28|17471.16|17391.16|17477.28|17397.28|17471.16|17391.16|10
1721152330000|2024-07-16 17:52:10|17470.74|17390.74|17468.61|17388.61|17470.88|17390.88|17468.61|17388.61|10
1721152340000|2024-07-16 17:52:20|17468.67|17388.67|17463.43|17383.43|17468.67|17388.67|17463.43|17383.43|10
1721152350000|2024-07-16 17:52:30|17462.96|17382.96|17460.21|17380.21|17462.96|17382.96|17460.21|17380.21|10
1721152360000|2024-07-16 17:52:40|17459.88|17379.88|17457.62|17377.62|17459.88|17379.88|17457.36|17377.36|10
1721152370000|2024-07-16 17:52:50|17457.46|17377.46|17467.73|17387.73|17467.73|17387.73|17457.46|17377.46|10
1721152380000|2024-07-16 17:53:00|17468.27|17388.27|17471.12|17391.12|17471.22|17391.22|17468.27|17388.27|10
1721152390000|2024-07-16 17:53:10|17472.08|17392.08|17474.94|17394.94|17474.94|17394.94|17472.08|17392.08|10
1721152400000|2024-07-16 17:53:20|17474.74|17394.74|17475.01|17395.01|17475.01|17395.01|17473.93|17393.93|10
1721152410000|2024-07-16 17:53:30|17474.7|17394.7|17474.69|17394.69|17475.27|17395.27|17474.69|17394.69|9
1721152420000|2024-07-16 17:53:40|17474.63|17394.63|17473.19|17393.19|17474.96|17394.96|17473.19|17393.19|10
1721152430000|2024-07-16 17:53:50|17473.42|17393.42|17472.85|17392.85|17473.42|17393.42|17471.9|17391.9|10
1721152440000|2024-07-16 17:54:00|17472.68|17392.68|17471.52|17391.52|17472.68|17392.68|17471.36|17391.36|9
1721152450000|2024-07-16 17:54:10|17471.35|17391.35|17469.66|17389.66|17471.35|17391.35|17469.66|17389.66|10
1721152460000|2024-07-16 17:54:20|17469.45|17389.45|17469.94|17389.94|17470.7|17390.7|17468.58|17388.58|10
1721152470000|2024-07-16 17:54:30|17469.16|17389.16|17470.03|17390.03|17470.36|17390.36|17469.16|17389.16|10
1721152480000|2024-07-16 17:54:40|17470.27|17390.27|17469.03|17389.03|17471.17|17391.17|17468.48|17388.48|10
1721152490000|2024-07-16 17:54:50|17468.84|17388.84|17468.26|17388.26|17469.01|17389.01|17468.26|17388.26|10
1721152500000|2024-07-16 17:55:00|17468.27|17388.27|17468.19|17388.19|17469.04|17389.04|17467.62|17387.62|9
1721152510000|2024-07-16 17:55:10|17468.09|17388.09|17467.49|17387.49|17468.09|17388.09|17467.21|17387.21|10
1721152520000|2024-07-16 17:55:20|17467.09|17387.09|17463.99|17383.99|17467.15|17387.15|17463.99|17383.99|10
1721152530000|2024-07-16 17:55:30|17462.24|17382.24|17460.2|17380.2|17462.24|17382.24|17460.2|17380.2|10
1721152540000|2024-07-16 17:55:40|17459.69|17379.69|17458.87|17378.87|17459.69|17379.69|17457.75|17377.75|10
1721152550000|2024-07-16 17:55:50|17458.65|17378.65|17461.78|17381.78|17461.78|17381.78|17458.54|17378.54|10
1721152560000|2024-07-16 17:56:00|17462.2|17382.2|17465.12|17385.12|17465.12|17385.12|17462.2|17382.2|10
1721152570000|2024-07-16 17:56:10|17465.2|17385.2|17459.95|17379.95|17465.2|17385.2|17459.8|17379.8|9
1721152580000|2024-07-16 17:56:20|17460.04|17380.04|17459.32|17379.32|17460.04|17380.04|17459.32|17379.32|10
1721152590000|2024-07-16 17:56:30|17459.49|17379.49|17458.92|17378.92|17459.56|17379.56|17458.74|17378.74|9
1721152600000|2024-07-16 17:56:40|17458.87|17378.87|17457.43|17377.43|17458.87|17378.87|17456.87|17376.87|10
1721152610000|2024-07-16 17:56:50|17457.09|17377.09|17456.49|17376.49|17457.44|17377.44|17456.49|17376.49|10
1721152620000|2024-07-16 17:57:00|17456.62|17376.62|17455.48|17375.48|17457.1|17377.1|17455.48|17375.48|10
1721152630000|2024-07-16 17:57:10|17454.78|17374.78|17458.23|17378.23|17458.23|17378.23|17454.78|17374.78|10
1721152640000|2024-07-16 17:57:20|17458.7|17378.7|17459.5|17379.5|17459.58|17379.58|17458.7|17378.7|10
1721152650000|2024-07-16 17:57:30|17459.57|17379.57|17457.84|17377.84|17459.57|17379.57|17457.54|17377.54|10
1721152660000|2024-07-16 17:57:40|17457.14|17377.14|17457.37|17377.37|17457.83|17377.83|17457.14|17377.14|10
1721152670000|2024-07-16 17:57:50|17457.38|17377.38|17454.8|17374.8|17457.38|17377.38|17454.37|17374.37|10
1721152680000|2024-07-16 17:58:00|17455.84|17375.84|17457.34|17377.34|17457.34|17377.34|17455.84|17375.84|9
1721152690000|2024-07-16 17:58:10|17457.27|17377.27|17457.59|17377.59|17457.73|17377.73|17457.25|17377.25|10
1721152700000|2024-07-16 17:58:20|17457.71|17377.71|17455.63|17375.63|17457.83|17377.83|17455.63|17375.63|10
1721152710000|2024-07-16 17:58:30|17455.66|17375.66|17454.92|17374.92|17455.89|17375.89|17454.92|17374.92|10
1721152720000|2024-07-16 17:58:40|17454.87|17374.87|17454.71|17374.71|17454.87|17374.87|17454.31|17374.31|9
1721152730000|2024-07-16 17:58:50|17454.43|17374.43|17454.73|17374.73|17454.73|17374.73|17453.95|17373.95|10
1721152740000|2024-07-16 17:59:00|17454.72|17374.72|17454.9|17374.9|17455.21|17375.21|17454.49|17374.49|10
1721152750000|2024-07-16 17:59:10|17456.25|17376.25|17457.9|17377.9|17457.9|17377.9|17456.25|17376.25|8
1721152760000|2024-07-16 17:59:20|17457.73|17377.73|17459.41|17379.41|17459.71|17379.71|17457.73|17377.73|9
1721152770000|2024-07-16 17:59:30|17459.89|17379.89|17459.94|17379.94|17460.18|17380.18|17459.64|17379.64|10
1721152780000|2024-07-16 17:59:40|17459.76|17379.76|17459.31|17379.31|17459.99|17379.99|17459.11|17379.11|10
1721152790000|2024-07-16 17:59:50|17459.67|17379.67|17459.54|17379.54|17459.71|17379.71|17458.24|17378.24|10
1721152800000|2024-07-16 18:00:00|17459.37|17379.37|17458.25|17378.25|17459.37|17379.37|17458.18|17378.18|10
1721152810000|2024-07-16 18:00:10|17458.41|17378.41|17460.87|17380.87|17460.87|17380.87|17458.38|17378.38|10
1721152820000|2024-07-16 18:00:20|17461.02|17381.02|17459.87|17379.87|17461.26|17381.26|17459.67|17379.67|10
1721152830000|2024-07-16 18:00:30|17459.94|17379.94|17458.09|17378.09|17460.21|17380.21|17458.09|17378.09|10
1721152840000|2024-07-16 18:00:40|17458.2|17378.2|17452.05|17372.05|17458.2|17378.2|17452.05|17372.05|10
1721152850000|2024-07-16 18:00:50|17451.77|17371.77|17450.82|17370.82|17452.04|17372.04|17450.82|17370.82|10
1721152860000|2024-07-16 18:01:00|17450.65|17370.65|17451.14|17371.14|17451.45|17371.45|17450.65|17370.65|10
1721152870000|2024-07-16 18:01:10|17451.23|17371.23|17450.74|17370.74|17451.25|17371.25|17450.53|17370.53|9
1721152880000|2024-07-16 18:01:20|17450.59|17370.59|17451.52|17371.52|17451.9|17371.9|17450.41|17370.41|10
1721152890000|2024-07-16 18:01:30|17452.21|17372.21|17452.6|17372.6|17453.15|17373.15|17452.21|17372.21|10
1721152900000|2024-07-16 18:01:40|17452.84|17372.84|17452.73|17372.73|17452.92|17372.92|17452.17|17372.17|10
1721152910000|2024-07-16 18:01:50|17452.25|17372.25|17452.37|17372.37|17452.61|17372.61|17452.25|17372.25|10
1721152920000|2024-07-16 18:02:00|17452.01|17372.01|17449.93|17369.93|17452.21|17372.21|17449.82|17369.82|10
1721152930000|2024-07-16 18:02:10|17449.56|17369.56|17445.95|17365.95|17449.56|17369.56|17445.95|17365.95|10
1721152940000|2024-07-16 18:02:20|17446.84|17366.84|17441.06|17361.06|17446.84|17366.84|17441.06|17361.06|10
1721152950000|2024-07-16 18:02:30|17439.55|17359.55|17435.55|17355.55|17439.55|17359.55|17434.74|17354.74|10
1721152960000|2024-07-16 18:02:40|17435.53|17355.53|17438.64|17358.64|17438.64|17358.64|17435.24|17355.24|10
1721152970000|2024-07-16 18:02:50|17438.78|17358.78|17439.03|17359.03|17439.19|17359.19|17438.54|17358.54|10
1721152980000|2024-07-16 18:03:00|17439.16|17359.16|17440.98|17360.98|17441|17361|17439.16|17359.16|10
1721152990000|2024-07-16 18:03:10|17441.14|17361.14|17442.14|17362.14|17442.28|17362.28|17441.14|17361.14|10
1721153000000|2024-07-16 18:03:20|17441|17361|17437.04|17357.04|17441|17361|17437.04|17357.04|10
1721153010000|2024-07-16 18:03:30|17437.05|17357.05|17437.37|17357.37|17438.17|17358.17|17437.05|17357.05|10
1721153020000|2024-07-16 18:03:40|17437.69|17357.69|17436.33|17356.33|17438.04|17358.04|17436.21|17356.21|10
1721153030000|2024-07-16 18:03:50|17436.26|17356.26|17433.21|17353.21|17436.26|17356.26|17432.88|17352.88|10
1721153040000|2024-07-16 18:04:00|17433.16|17353.16|17430.89|17350.89|17433.16|17353.16|17430.89|17350.89|10
1721153050000|2024-07-16 18:04:10|17430.7|17350.7|17425.93|17345.93|17432.36|17352.36|17425.72|17345.72|10
1721153060000|2024-07-16 18:04:20|17425.97|17345.97|17429.27|17349.27|17429.27|17349.27|17425.97|17345.97|10
1721153070000|2024-07-16 18:04:30|17428.87|17348.87|17430.42|17350.42|17430.42|17350.42|17428.87|17348.87|10
1721153080000|2024-07-16 18:04:40|17429.97|17349.97|17427.77|17347.77|17430.09|17350.09|17427.77|17347.77|10
1721153090000|2024-07-16 18:04:50|17427.98|17347.98|17430.34|17350.34|17430.37|17350.37|17427.98|17347.98|10
1721153100000|2024-07-16 18:05:00|17430.2|17350.2|17431.2|17351.2|17431.2|17351.2|17430.2|17350.2|10
1721153110000|2024-07-16 18:05:10|17432.29|17352.29|17435.19|17355.19|17435.19|17355.19|17432.21|17352.21|10
1721153120000|2024-07-16 18:05:20|17436.19|17356.19|17439.36|17359.36|17439.87|17359.87|17436.19|17356.19|10
1721153130000|2024-07-16 18:05:30|17439.82|17359.82|17440.63|17360.63|17440.88|17360.88|17439.82|17359.82|10
1721153140000|2024-07-16 18:05:40|17440.82|17360.82|17443.15|17363.15|17443.15|17363.15|17440.82|17360.82|10
1721153150000|2024-07-16 18:05:50|17443.49|17363.49|17445.52|17365.52|17445.53|17365.53|17443.49|17363.49|10
1721153160000|2024-07-16 18:06:00|17445.53|17365.53|17447.59|17367.59|17447.59|17367.59|17445.53|17365.53|9
1721153170000|2024-07-16 18:06:10|17448.3|17368.3|17447.89|17367.89|17448.72|17368.72|17447.72|17367.72|10
1721153180000|2024-07-16 18:06:20|17448.01|17368.01|17445.92|17365.92|17448.01|17368.01|17444.79|17364.79|10
1721153190000|2024-07-16 18:06:30|17445.49|17365.49|17442.98|17362.98|17446.02|17366.02|17442.98|17362.98|9
1721153200000|2024-07-16 18:06:40|17443.28|17363.28|17443.03|17363.03|17443.31|17363.31|17442.64|17362.64|10
1721153210000|2024-07-16 18:06:50|17443.49|17363.49|17441.85|17361.85|17443.55|17363.55|17441.85|17361.85|10
1721153220000|2024-07-16 18:07:00|17441.44|17361.44|17439.81|17359.81|17441.57|17361.57|17439.81|17359.81|9
1721153230000|2024-07-16 18:07:10|17439.93|17359.93|17442.52|17362.52|17442.52|17362.52|17439.77|17359.77|10
1721153240000|2024-07-16 18:07:20|17442.45|17362.45|17443.76|17363.76|17443.76|17363.76|17442.45|17362.45|10
1721153250000|2024-07-16 18:07:30|17443.7|17363.7|17444.58|17364.58|17444.58|17364.58|17443.3|17363.3|10
1721153260000|2024-07-16 18:07:40|17444.4|17364.4|17445.27|17365.27|17445.58|17365.58|17444.33|17364.33|9
1721153270000|2024-07-16 18:07:50|17445.24|17365.24|17447.6|17367.6|17447.74|17367.74|17445.24|17365.24|10
1721153280000|2024-07-16 18:08:00|17447.73|17367.73|17448.2|17368.2|17448.2|17368.2|17447.52|17367.52|9
1721153290000|2024-07-16 18:08:10|17448.13|17368.13|17449.84|17369.84|17449.98|17369.98|17448.13|17368.13|10
1721153300000|2024-07-16 18:08:20|17450.26|17370.26|17454.69|17374.69|17454.69|17374.69|17450.26|17370.26|10
1721153310000|2024-07-16 18:08:30|17454.5|17374.5|17453.14|17373.14|17454.55|17374.55|17452.81|17372.81|10
1721153320000|2024-07-16 18:08:40|17452.86|17372.86|17453.52|17373.52|17453.66|17373.66|17452.86|17372.86|10
1721153330000|2024-07-16 18:08:50|17453.63|17373.63|17455.19|17375.19|17455.19|17375.19|17453.63|17373.63|10
1721153340000|2024-07-16 18:09:00|17455.83|17375.83|17455.68|17375.68|17455.83|17375.83|17455.27|17375.27|10
1721153350000|2024-07-16 18:09:10|17455.48|17375.48|17456.01|17376.01|17456.01|17376.01|17455.32|17375.32|10
1721153360000|2024-07-16 18:09:20|17456.08|17376.08|17461.15|17381.15|17461.15|17381.15|17455.94|17375.94|10
1721153370000|2024-07-16 18:09:30|17461.03|17381.03|17461.16|17381.16|17461.16|17381.16|17460.55|17380.55|9
1721153380000|2024-07-16 18:09:40|17461.35|17381.35|17461.8|17381.8|17461.8|17381.8|17461.29|17381.29|9
1721153390000|2024-07-16 18:09:50|17461.83|17381.83|17460.86|17380.86|17462.06|17382.06|17460.79|17380.79|10
1721153400000|2024-07-16 18:10:00|17461.06|17381.06|17460.99|17380.99|17461.1|17381.1|17460.93|17380.93|10
1721153410000|2024-07-16 18:10:10|17460.98|17380.98|17463.12|17383.12|17463.12|17383.12|17460.85|17380.85|10
1721153420000|2024-07-16 18:10:20|17463.59|17383.59|17463.41|17383.41|17463.88|17383.88|17463.26|17383.26|10
1721153430000|2024-07-16 18:10:30|17463.3|17383.3|17461.47|17381.47|17463.3|17383.3|17461.47|17381.47|10
1721153440000|2024-07-16 18:10:40|17461.13|17381.13|17460.42|17380.42|17461.13|17381.13|17460.24|17380.24|10
1721153450000|2024-07-16 18:10:50|17460.09|17380.09|17458.03|17378.03|17460.09|17380.09|17458.03|17378.03|10
1721153460000|2024-07-16 18:11:00|17458.02|17378.02|17458.46|17378.46|17458.46|17378.46|17457.86|17377.86|10
1721153470000|2024-07-16 18:11:10|17458.53|17378.53|17458.3|17378.3|17458.86|17378.86|17458.3|17378.3|10
1721153480000|2024-07-16 18:11:20|17458.51|17378.51|17458.22|17378.22|17458.53|17378.53|17457.4|17377.4|10
1721153490000|2024-07-16 18:11:30|17458.52|17378.52|17458.58|17378.58|17459.18|17379.18|17458.52|17378.52|10
1721153500000|2024-07-16 18:11:40|17458.55|17378.55|17458.83|17378.83|17458.83|17378.83|17458.08|17378.08|10
1721153510000|2024-07-16 18:11:50|17458.88|17378.88|17460.5|17380.5|17460.5|17380.5|17458.83|17378.83|10
1721153520000|2024-07-16 18:12:00|17460.47|17380.47|17462.86|17382.86|17462.86|17382.86|17460.34|17380.34|9
1721153530000|2024-07-16 18:12:10|17462.73|17382.73|17464.12|17384.12|17464.12|17384.12|17462.72|17382.72|10
1721153540000|2024-07-16 18:12:20|17465.49|17385.49|17465.87|17385.87|17465.87|17385.87|17465.32|17385.32|10
1721153550000|2024-07-16 18:12:30|17465.46|17385.46|17466.39|17386.39|17466.39|17386.39|17464.9|17384.9|9
1721153560000|2024-07-16 18:12:40|17466.32|17386.32|17466.47|17386.47|17466.92|17386.92|17466.32|17386.32|10
1721153570000|2024-07-16 18:12:50|17466.48|17386.48|17466.19|17386.19|17466.48|17386.48|17465.81|17385.81|10
1721153580000|2024-07-16 18:13:00|17466.07|17386.07|17465.99|17385.99|17466.73|17386.73|17465.91|17385.91|10
1721153590000|2024-07-16 18:13:10|17465.46|17385.46|17464.57|17384.57|17465.73|17385.73|17464.48|17384.48|10
1721153600000|2024-07-16 18:13:20|17464.3|17384.3|17460.67|17380.67|17464.34|17384.34|17460.67|17380.67|10
1721153610000|2024-07-16 18:13:30|17460.64|17380.64|17458.54|17378.54|17460.64|17380.64|17458.3|17378.3|10
1721153620000|2024-07-16 18:13:40|17458.48|17378.48|17458.98|17378.98|17459.1|17379.1|17457.97|17377.97|10
1721153630000|2024-07-16 18:13:50|17458.73|17378.73|17457.73|17377.73|17458.73|17378.73|17457.65|17377.65|10
1721153640000|2024-07-16 18:14:00|17457.38|17377.38|17452.34|17372.34|17457.38|17377.38|17452.34|17372.34|10
1721153650000|2024-07-16 18:14:10|17451.6|17371.6|17448.38|17368.38|17451.6|17371.6|17448.35|17368.35|10
1721153660000|2024-07-16 18:14:20|17448.08|17368.08|17449.6|17369.6|17450.23|17370.23|17447.87|17367.87|10
1721153670000|2024-07-16 18:14:30|17449.48|17369.48|17450.02|17370.02|17451.69|17371.69|17449.48|17369.48|10
1721153680000|2024-07-16 18:14:40|17449.53|17369.53|17449.88|17369.88|17450.06|17370.06|17449.17|17369.17|10
1721153690000|2024-07-16 18:14:50|17449.87|17369.87|17450.36|17370.36|17450.36|17370.36|17449.84|17369.84|10
1721153700000|2024-07-16 18:15:00|17450.26|17370.26|17448.19|17368.19|17450.26|17370.26|17448.15|17368.15|10
1721153710000|2024-07-16 18:15:10|17448.02|17368.02|17446.96|17366.96|17448.38|17368.38|17446.96|17366.96|10
1721153720000|2024-07-16 18:15:20|17446.76|17366.76|17441.61|17361.61|17446.81|17366.81|17441.61|17361.61|10
1721153730000|2024-07-16 18:15:30|17440.45|17360.45|17425.42|17345.42|17440.45|17360.45|17425.42|17345.42|10
1721153740000|2024-07-16 18:15:40|17425.57|17345.57|17429.53|17349.53|17429.53|17349.53|17425.15|17345.15|10
1721153750000|2024-07-16 18:15:50|17429.64|17349.64|17428.04|17348.04|17429.64|17349.64|17428.04|17348.04|10
1721153760000|2024-07-16 18:16:00|17428.11|17348.11|17427.29|17347.29|17428.11|17348.11|17427.29|17347.29|10
1721153770000|2024-07-16 18:16:10|17427.42|17347.42|17428.91|17348.91|17428.94|17348.94|17427.42|17347.42|9
1721153780000|2024-07-16 18:16:20|17429.56|17349.56|17423.17|17343.17|17431.06|17351.06|17423.17|17343.17|10
1721153790000|2024-07-16 18:16:30|17422.98|17342.98|17420.47|17340.47|17423.2|17343.2|17420.47|17340.47|10
1721153800000|2024-07-16 18:16:40|17420.37|17340.37|17419.16|17339.16|17420.37|17340.37|17419.16|17339.16|10
1721153810000|2024-07-16 18:16:50|17419.41|17339.41|17420.06|17340.06|17420.11|17340.11|17418.91|17338.91|10
1721153820000|2024-07-16 18:17:00|17420.94|17340.94|17421.71|17341.71|17421.75|17341.75|17420.94|17340.94|10
1721153830000|2024-07-16 18:17:10|17422.24|17342.24|17421.13|17341.13|17422.68|17342.68|17421.13|17341.13|10
1721153840000|2024-07-16 18:17:20|17421.44|17341.44|17422.55|17342.55|17422.72|17342.72|17421.44|17341.44|10
1721153850000|2024-07-16 18:17:30|17422.39|17342.39|17419.94|17339.94|17422.39|17342.39|17419.88|17339.88|10
1721153860000|2024-07-16 18:17:40|17419.97|17339.97|17419.71|17339.71|17420.02|17340.02|17419.46|17339.46|10
1721153870000|2024-07-16 18:17:50|17419.88|17339.88|17423.78|17343.78|17423.78|17343.78|17419.79|17339.79|10
1721153880000|2024-07-16 18:18:00|17424.28|17344.28|17427.76|17347.76|17427.85|17347.85|17424.28|17344.28|10
1721153890000|2024-07-16 18:18:10|17428.15|17348.15|17430.03|17350.03|17430.19|17350.19|17428.15|17348.15|9
1721153900000|2024-07-16 18:18:20|17430.18|17350.18|17431.52|17351.52|17431.52|17351.52|17428.54|17348.54|10
1721153910000|2024-07-16 18:18:30|17432|17352|17434.05|17354.05|17434.05|17354.05|17432|17352|10
1721153920000|2024-07-16 18:18:40|17434.46|17354.46|17438.36|17358.36|17438.36|17358.36|17434.46|17354.46|10
1721153930000|2024-07-16 18:18:50|17438.31|17358.31|17438.06|17358.06|17438.71|17358.71|17438.06|17358.06|10
1721153940000|2024-07-16 18:19:00|17438.32|17358.32|17439.06|17359.06|17439.39|17359.39|17438.32|17358.32|9
1721153950000|2024-07-16 18:19:10|17438.9|17358.9|17438.88|17358.88|17438.9|17358.9|17438.06|17358.06|10
1721153960000|2024-07-16 18:19:20|17439.12|17359.12|17443.38|17363.38|17443.38|17363.38|17439.12|17359.12|9
1721153970000|2024-07-16 18:19:30|17443.64|17363.64|17444.92|17364.92|17445.16|17365.16|17443.64|17363.64|10
1721153980000|2024-07-16 18:19:40|17444.46|17364.46|17444.96|17364.96|17445.11|17365.11|17444.46|17364.46|9
1721153990000|2024-07-16 18:19:50|17444.98|17364.98|17445.72|17365.72|17445.72|17365.72|17444.8|17364.8|10
1721154000000|2024-07-16 18:20:00|17446.11|17366.11|17447.16|17367.16|17447.16|17367.16|17446.11|17366.11|8
1721154010000|2024-07-16 18:20:10|17447.38|17367.38|17448.31|17368.31|17448.31|17368.31|17447.25|17367.25|10
1721154020000|2024-07-16 18:20:20|17448.44|17368.44|17449.55|17369.55|17449.87|17369.87|17448.37|17368.37|10
1721154030000|2024-07-16 18:20:30|17449.04|17369.04|17450.11|17370.11|17450.11|17370.11|17448.95|17368.95|10
1721154040000|2024-07-16 18:20:40|17450.46|17370.46|17452.63|17372.63|17452.63|17372.63|17450.46|17370.46|10
1721154050000|2024-07-16 18:20:50|17452.17|17372.17|17457.79|17377.79|17457.9|17377.9|17452.17|17372.17|9
1721154060000|2024-07-16 18:21:00|17457.69|17377.69|17460.31|17380.31|17460.31|17380.31|17457.69|17377.69|10
1721154070000|2024-07-16 18:21:10|17461.46|17381.46|17462.19|17382.19|17462.97|17382.97|17461.46|17381.46|10
1721154080000|2024-07-16 18:21:20|17462.41|17382.41|17467.91|17387.91|17467.91|17387.91|17462.41|17382.41|10
1721154090000|2024-07-16 18:21:30|17467.96|17387.96|17469.14|17389.14|17469.14|17389.14|17467.96|17387.96|9
1721154100000|2024-07-16 18:21:40|17469.24|17389.24|17471.54|17391.54|17471.63|17391.63|17469.24|17389.24|10
1721154110000|2024-07-16 18:21:50|17471.56|17391.56|17471.35|17391.35|17471.84|17391.84|17471.35|17391.35|10
1721154120000|2024-07-16 18:22:00|17471.57|17391.57|17472.69|17392.69|17472.96|17392.96|17471.57|17391.57|9
1721154130000|2024-07-16 18:22:10|17473.24|17393.24|17471.58|17391.58|17473.24|17393.24|17471.58|17391.58|10
1721154140000|2024-07-16 18:22:20|17471.31|17391.31|17473.01|17393.01|17473.01|17393.01|17471.31|17391.31|10
1721154150000|2024-07-16 18:22:30|17472.68|17392.68|17472.9|17392.9|17473.34|17393.34|17472.5|17392.5|10
1721154160000|2024-07-16 18:22:40|17471.98|17391.98|17472.58|17392.58|17472.58|17392.58|17471.25|17391.25|9
1721154170000|2024-07-16 18:22:50|17472.55|17392.55|17472.45|17392.45|17472.78|17392.78|17472.45|17392.45|10
1721154180000|2024-07-16 18:23:00|17472.4|17392.4|17472.32|17392.32|17472.65|17392.65|17472.21|17392.21|9
1721154190000|2024-07-16 18:23:10|17472.18|17392.18|17473.25|17393.25|17473.47|17393.47|17471.56|17391.56|10
1721154200000|2024-07-16 18:23:20|17473.28|17393.28|17476.06|17396.06|17476.39|17396.39|17473.23|17393.23|10
1721154210000|2024-07-16 18:23:30|17475.74|17395.74|17476.74|17396.74|17476.98|17396.98|17475.74|17395.74|10
1721154220000|2024-07-16 18:23:40|17476.81|17396.81|17476.78|17396.78|17477.06|17397.06|17476.59|17396.59|10
1721154230000|2024-07-16 18:23:50|17476.96|17396.96|17477.09|17397.09|17477.11|17397.11|17476.76|17396.76|9
1721154240000|2024-07-16 18:24:00|17476.93|17396.93|17477.23|17397.23|17477.43|17397.43|17476.93|17396.93|10
1721154250000|2024-07-16 18:24:10|17478.07|17398.07|17477.83|17397.83|17478.59|17398.59|17477.1|17397.1|9
1721154260000|2024-07-16 18:24:20|17478.22|17398.22|17479.39|17399.39|17479.45|17399.45|17478.22|17398.22|10
1721154270000|2024-07-16 18:24:30|17479.24|17399.24|17479.92|17399.92|17479.92|17399.92|17479.24|17399.24|9
1721154280000|2024-07-16 18:24:40|17479.97|17399.97|17481.23|17401.23|17481.23|17401.23|17479.97|17399.97|10
1721154290000|2024-07-16 18:24:50|17481.39|17401.39|17481.38|17401.38|17481.39|17401.39|17480.8|17400.8|9
1721154300000|2024-07-16 18:25:00|17481.37|17401.37|17480.97|17400.97|17481.41|17401.41|17480.95|17400.95|9
1721154310000|2024-07-16 18:25:10|17480.92|17400.92|17478.83|17398.83|17480.92|17400.92|17478.83|17398.83|9
1721154320000|2024-07-16 18:25:20|17478.8|17398.8|17480.9|17400.9|17481.12|17401.12|17478.8|17398.8|10
1721154330000|2024-07-16 18:25:30|17480.67|17400.67|17479.56|17399.56|17480.72|17400.72|17479.56|17399.56|10
1721154340000|2024-07-16 18:25:40|17479.68|17399.68|17480.86|17400.86|17480.86|17400.86|17479.36|17399.36|10
1721154350000|2024-07-16 18:25:50|17481.03|17401.03|17484.54|17404.54|17484.66|17404.66|17481.03|17401.03|10
1721154360000|2024-07-16 18:26:00|17485.14|17405.14|17486.39|17406.39|17486.39|17406.39|17485.14|17405.14|10
1721154370000|2024-07-16 18:26:10|17485.62|17405.62|17485.33|17405.33|17485.62|17405.62|17485.1|17405.1|10
1721154380000|2024-07-16 18:26:20|17485.7|17405.7|17486.25|17406.25|17487.32|17407.32|17485.34|17405.34|10
1721154390000|2024-07-16 18:26:30|17485.63|17405.63|17486.21|17406.21|17486.21|17406.21|17485.24|17405.24|10
1721154400000|2024-07-16 18:26:40|17486.13|17406.13|17486.61|17406.61|17487.17|17407.17|17486.13|17406.13|10
1721154410000|2024-07-16 18:26:50|17485.9|17405.9|17492.3|17412.3|17492.3|17412.3|17485.37|17405.37|10
1721154420000|2024-07-16 18:27:00|17491.22|17411.22|17493.3|17413.3|17495.14|17415.14|17491.22|17411.22|10
1721154430000|2024-07-16 18:27:10|17493.21|17413.21|17491.07|17411.07|17493.54|17413.54|17491.07|17411.07|10
1721154440000|2024-07-16 18:27:20|17490.62|17410.62|17488.45|17408.45|17490.62|17410.62|17488.45|17408.45|9
1721154450000|2024-07-16 18:27:30|17488.29|17408.29|17486.54|17406.54|17488.29|17408.29|17486.44|17406.44|9
1721154460000|2024-07-16 18:27:40|17486.58|17406.58|17487.51|17407.51|17487.89|17407.89|17486.58|17406.58|9
1721154470000|2024-07-16 18:27:50|17488.05|17408.05|17486.35|17406.35|17488.05|17408.05|17486.35|17406.35|10
1721154480000|2024-07-16 18:28:00|17486.28|17406.28|17485.6|17405.6|17486.28|17406.28|17485.38|17405.38|10
1721154490000|2024-07-16 18:28:10|17484.68|17404.68|17481.58|17401.58|17485.83|17405.83|17481.58|17401.58|10
1721154500000|2024-07-16 18:28:20|17481.33|17401.33|17478.02|17398.02|17481.33|17401.33|17478.02|17398.02|10
1721154510000|2024-07-16 18:28:30|17477.7|17397.7|17472.18|17392.18|17477.7|17397.7|17472.18|17392.18|10
1721154520000|2024-07-16 18:28:40|17472.53|17392.53|17470.26|17390.26|17472.53|17392.53|17470.23|17390.23|10
1721154530000|2024-07-16 18:28:50|17470.21|17390.21|17468.78|17388.78|17470.43|17390.43|17468.74|17388.74|10
1721154540000|2024-07-16 18:29:00|17468.69|17388.69|17467.83|17387.83|17468.69|17388.69|17467.23|17387.23|10
1721154550000|2024-07-16 18:29:10|17468.05|17388.05|17466.59|17386.59|17468.05|17388.05|17466.59|17386.59|10
1721154560000|2024-07-16 18:29:20|17465.65|17385.65|17464.72|17384.72|17465.85|17385.85|17463.67|17383.67|10
1721154570000|2024-07-16 18:29:30|17464.63|17384.63|17467.33|17387.33|17467.33|17387.33|17464.58|17384.58|10
1721154580000|2024-07-16 18:29:40|17467.93|17387.93|17466.46|17386.46|17467.98|17387.98|17466.46|17386.46|10
1721154590000|2024-07-16 18:29:50|17466.17|17386.17|17462.67|17382.67|17466.17|17386.17|17462.67|17382.67|10
1721154600000|2024-07-16 18:30:00|17462.71|17382.71|17458.69|17378.69|17462.71|17382.71|17458.69|17378.69|10
1721154610000|2024-07-16 18:30:10|17458.1|17378.1|17455.78|17375.78|17458.1|17378.1|17453.93|17373.93|10
1721154620000|2024-07-16 18:30:20|17455.79|17375.79|17457.57|17377.57|17457.57|17377.57|17455.79|17375.79|10
1721154630000|2024-07-16 18:30:30|17458.23|17378.23|17460.43|17380.43|17460.56|17380.56|17458.23|17378.23|10
1721154640000|2024-07-16 18:30:40|17464.25|17384.25|17463.03|17383.03|17465.06|17385.06|17463.03|17383.03|10
1721154650000|2024-07-16 18:30:50|17463.02|17383.02|17463.45|17383.45|17463.45|17383.45|17462.82|17382.82|8
1721154660000|2024-07-16 18:31:00|17463.2|17383.2|17467.17|17387.17|17467.17|17387.17|17463.2|17383.2|10
1721154670000|2024-07-16 18:31:10|17467.26|17387.26|17467.68|17387.68|17467.83|17387.83|17467.15|17387.15|9
1721154680000|2024-07-16 18:31:20|17467.72|17387.72|17466.03|17386.03|17467.72|17387.72|17465.91|17385.91|9
1721154690000|2024-07-16 18:31:30|17466.12|17386.12|17464.68|17384.68|17467.28|17387.28|17464.68|17384.68|9
1721154700000|2024-07-16 18:31:40|17463.72|17383.72|17463.45|17383.45|17463.72|17383.72|17463.21|17383.21|10
1721154710000|2024-07-16 18:31:50|17462.88|17382.88|17463.17|17383.17|17463.48|17383.48|17462.88|17382.88|9
1721154720000|2024-07-16 18:32:00|17463.14|17383.14|17463.58|17383.58|17463.64|17383.64|17462.89|17382.89|10
1721154730000|2024-07-16 18:32:10|17463.32|17383.32|17464.11|17384.11|17464.12|17384.12|17463.32|17383.32|9
1721154740000|2024-07-16 18:32:20|17464.72|17384.72|17464.65|17384.65|17465.07|17385.07|17464.33|17384.33|10
1721154750000|2024-07-16 18:32:30|17464.7|17384.7|17463.46|17383.46|17464.7|17384.7|17463.46|17383.46|10
1721154760000|2024-07-16 18:32:40|17463.61|17383.61|17462.06|17382.06|17463.61|17383.61|17462.06|17382.06|9
1721154770000|2024-07-16 18:32:50|17462.05|17382.05|17460.69|17380.69|17462.05|17382.05|17460.63|17380.63|9
1721154780000|2024-07-16 18:33:00|17460.14|17380.14|17458.46|17378.46|17460.71|17380.71|17458.46|17378.46|10
1721154790000|2024-07-16 18:33:10|17458.27|17378.27|17459.64|17379.64|17459.64|17379.64|17458.2|17378.2|10
1721154800000|2024-07-16 18:33:20|17460.63|17380.63|17461.42|17381.42|17461.57|17381.57|17460.63|17380.63|10
1721154810000|2024-07-16 18:33:30|17461.84|17381.84|17462.94|17382.94|17462.94|17382.94|17461.84|17381.84|10
1721154820000|2024-07-16 18:33:40|17462.61|17382.61|17462.69|17382.69|17462.73|17382.73|17462.39|17382.39|10
1721154830000|2024-07-16 18:33:50|17462.67|17382.67|17462.94|17382.94|17462.95|17382.95|17462.59|17382.59|10
1721154840000|2024-07-16 18:34:00|17462.92|17382.92|17464.29|17384.29|17464.29|17384.29|17462.92|17382.92|10
1721154850000|2024-07-16 18:34:10|17464.75|17384.75|17464.76|17384.76|17466.49|17386.49|17464.75|17384.75|10
1721154860000|2024-07-16 18:34:20|17464.75|17384.75|17464.72|17384.72|17464.75|17384.75|17464.37|17384.37|9
1721154870000|2024-07-16 18:34:30|17464.98|17384.98|17465.32|17385.32|17465.37|17385.37|17464.88|17384.88|10
1721154880000|2024-07-16 18:34:40|17465.4|17385.4|17465.81|17385.81|17466.18|17386.18|17465.32|17385.32|8
1721154890000|2024-07-16 18:34:50|17465.85|17385.85|17465.5|17385.5|17465.88|17385.88|17465.3|17385.3|10
1721154900000|2024-07-16 18:35:00|17465.75|17385.75|17465.35|17385.35|17465.8|17385.8|17464.94|17384.94|10
1721154910000|2024-07-16 18:35:10|17465.33|17385.33|17471.15|17391.15|17471.15|17391.15|17465.33|17385.33|10
1721154920000|2024-07-16 18:35:20|17471.42|17391.42|17474.22|17394.22|17474.33|17394.33|17471.37|17391.37|10
1721154930000|2024-07-16 18:35:30|17474.32|17394.32|17476.29|17396.29|17476.29|17396.29|17474.3|17394.3|10
1721154940000|2024-07-16 18:35:40|17477.02|17397.02|17476.98|17396.98|17477.35|17397.35|17476.98|17396.98|10
1721154950000|2024-07-16 18:35:50|17476.86|17396.86|17481.07|17401.07|17481.07|17401.07|17476.82|17396.82|10
1721154960000|2024-07-16 18:36:00|17481.23|17401.23|17480.19|17400.19|17481.38|17401.38|17480.08|17400.08|10
1721154970000|2024-07-16 18:36:10|17480.1|17400.1|17481.27|17401.27|17481.34|17401.34|17480.03|17400.03|10
1721154980000|2024-07-16 18:36:20|17481.03|17401.03|17480.34|17400.34|17481.03|17401.03|17480.34|17400.34|10
1721154990000|2024-07-16 18:36:30|17480.27|17400.27|17477.94|17397.94|17480.27|17400.27|17477.94|17397.94|10
1721155000000|2024-07-16 18:36:40|17477.91|17397.91|17475.38|17395.38|17477.91|17397.91|17475.38|17395.38|9
1721155010000|2024-07-16 18:36:50|17475.29|17395.29|17473.02|17393.02|17475.29|17395.29|17473.02|17393.02|10
1721155020000|2024-07-16 18:37:00|17472.68|17392.68|17467.88|17387.88|17472.68|17392.68|17467.88|17387.88|10
1721155030000|2024-07-16 18:37:10|17467.28|17387.28|17461.31|17381.31|17467.28|17387.28|17460.93|17380.93|10
1721155040000|2024-07-16 18:37:20|17460.7|17380.7|17458.65|17378.65|17460.7|17380.7|17458.41|17378.41|10
1721155050000|2024-07-16 18:37:30|17459|17379|17459.4|17379.4|17459.4|17379.4|17458.56|17378.56|10
1721155060000|2024-07-16 18:37:40|17459.6|17379.6|17459.02|17379.02|17459.6|17379.6|17459|17379|9
1721155070000|2024-07-16 18:37:50|17458.79|17378.79|17456.75|17376.75|17458.79|17378.79|17456.75|17376.75|10
1721155080000|2024-07-16 18:38:00|17456.69|17376.69|17455.9|17375.9|17456.69|17376.69|17455.85|17375.85|10
1721155090000|2024-07-16 18:38:10|17455.82|17375.82|17451.83|17371.83|17455.82|17375.82|17451.65|17371.65|10
1721155100000|2024-07-16 18:38:20|17451.84|17371.84|17451.53|17371.53|17452.33|17372.33|17451.32|17371.32|10
1721155110000|2024-07-16 18:38:30|17451.7|17371.7|17451.68|17371.68|17452.18|17372.18|17451.68|17371.68|9
1721155120000|2024-07-16 18:38:40|17451.76|17371.76|17452.09|17372.09|17452.09|17372.09|17450.84|17370.84|10
1721155130000|2024-07-16 18:38:50|17451.71|17371.71|17453.91|17373.91|17453.91|17373.91|17451.57|17371.57|10
1721155140000|2024-07-16 18:39:00|17454.15|17374.15|17454.54|17374.54|17454.55|17374.55|17453.96|17373.96|10
1721155150000|2024-07-16 18:39:10|17454.56|17374.56|17455.67|17375.67|17455.67|17375.67|17454.56|17374.56|10
1721155160000|2024-07-16 18:39:20|17455.77|17375.77|17455.26|17375.26|17455.77|17375.77|17454.71|17374.71|10
1721155170000|2024-07-16 18:39:30|17455.28|17375.28|17456.32|17376.32|17456.32|17376.32|17455.01|17375.01|9
1721155180000|2024-07-16 18:39:40|17456.29|17376.29|17456.07|17376.07|17456.84|17376.84|17455.98|17375.98|9
1721155190000|2024-07-16 18:39:50|17456.13|17376.13|17456.84|17376.84|17457.06|17377.06|17456.13|17376.13|10
1721155200000|2024-07-16 18:40:00|17456.78|17376.78|17458.54|17378.54|17458.54|17378.54|17456.37|17376.37|10
1721155210000|2024-07-16 18:40:10|17459.11|17379.11|17464.99|17384.99|17464.99|17384.99|17459.11|17379.11|10
1721155220000|2024-07-16 18:40:20|17464.5|17384.5|17466.41|17386.41|17466.41|17386.41|17464.14|17384.14|10
1721155230000|2024-07-16 18:40:30|17465.79|17385.79|17465.38|17385.38|17465.79|17385.79|17465.37|17385.37|10
1721155240000|2024-07-16 18:40:40|17464.53|17384.53|17461.7|17381.7|17464.53|17384.53|17461.7|17381.7|10
1721155250000|2024-07-16 18:40:50|17461.48|17381.48|17457.21|17377.21|17461.48|17381.48|17457.21|17377.21|10
1721155260000|2024-07-16 18:41:00|17456.39|17376.39|17453.58|17373.58|17456.39|17376.39|17453.58|17373.58|10
1721155270000|2024-07-16 18:41:10|17453.59|17373.59|17452.81|17372.81|17453.73|17373.73|17452.81|17372.81|10
1721155280000|2024-07-16 18:41:20|17452.62|17372.62|17450.32|17370.32|17452.62|17372.62|17450.16|17370.16|10
1721155290000|2024-07-16 18:41:30|17450.43|17370.43|17451|17371|17451|17371|17450.13|17370.13|10
1721155300000|2024-07-16 18:41:40|17450.86|17370.86|17450.66|17370.66|17451.66|17371.66|17450.66|17370.66|9
1721155310000|2024-07-16 18:41:50|17451.15|17371.15|17449.09|17369.09|17451.16|17371.16|17449.09|17369.09|10
1721155320000|2024-07-16 18:42:00|17449.41|17369.41|17449.31|17369.31|17449.41|17369.41|17448.47|17368.47|10
1721155330000|2024-07-16 18:42:10|17449.37|17369.37|17450.75|17370.75|17451.04|17371.04|17448.57|17368.57|10
1721155340000|2024-07-16 18:42:20|17450.88|17370.88|17449.76|17369.76|17451.44|17371.44|17449.76|17369.76|9
1721155350000|2024-07-16 18:42:30|17449.95|17369.95|17448.36|17368.36|17449.95|17369.95|17448.36|17368.36|8
1721155360000|2024-07-16 18:42:40|17448.34|17368.34|17447.19|17367.19|17448.34|17368.34|17447.09|17367.09|9
1721155370000|2024-07-16 18:42:50|17447.23|17367.23|17446.99|17366.99|17447.67|17367.67|17446.8|17366.8|10
1721155380000|2024-07-16 18:43:00|17446.81|17366.81|17447.35|17367.35|17447.35|17367.35|17446.67|17366.67|10
1721155390000|2024-07-16 18:43:10|17447.44|17367.44|17447.2|17367.2|17447.5|17367.5|17446.97|17366.97|10
1721155400000|2024-07-16 18:43:20|17447.11|17367.11|17444.19|17364.19|17447.11|17367.11|17444.19|17364.19|10
1721155410000|2024-07-16 18:43:30|17443.75|17363.75|17443.5|17363.5|17444.53|17364.53|17443.33|17363.33|10
1721155420000|2024-07-16 18:43:40|17443.32|17363.32|17442.69|17362.69|17443.32|17363.32|17442.25|17362.25|9
1721155430000|2024-07-16 18:43:50|17442.81|17362.81|17442.73|17362.73|17442.81|17362.81|17441.84|17361.84|10
1721155440000|2024-07-16 18:44:00|17442.55|17362.55|17444.09|17364.09|17444.15|17364.15|17442.55|17362.55|10
1721155450000|2024-07-16 18:44:10|17444.25|17364.25|17445.04|17365.04|17445.7|17365.7|17444.25|17364.25|10
1721155460000|2024-07-16 18:44:20|17445.15|17365.15|17447.97|17367.97|17448.1|17368.1|17445.15|17365.15|10
1721155470000|2024-07-16 18:44:30|17448.18|17368.18|17448.68|17368.68|17448.68|17368.68|17447.77|17367.77|9
1721155480000|2024-07-16 18:44:40|17448.04|17368.04|17448.96|17368.96|17448.96|17368.96|17448.04|17368.04|10
1721155490000|2024-07-16 18:44:50|17448.91|17368.91|17448.78|17368.78|17449.15|17369.15|17447.95|17367.95|9
1721155500000|2024-07-16 18:45:00|17448.58|17368.58|17444.48|17364.48|17448.58|17368.58|17444.48|17364.48|10
1721155510000|2024-07-16 18:45:10|17444.42|17364.42|17436.39|17356.39|17444.42|17364.42|17436.39|17356.39|10
1721155520000|2024-07-16 18:45:20|17436.29|17356.29|17435.42|17355.42|17437.74|17357.74|17435.41|17355.41|10
1721155530000|2024-07-16 18:45:30|17435.31|17355.31|17433.23|17353.23|17435.32|17355.32|17433.23|17353.23|10
1721155540000|2024-07-16 18:45:40|17433.64|17353.64|17428.22|17348.22|17433.64|17353.64|17428.22|17348.22|10
1721155550000|2024-07-16 18:45:50|17426.37|17346.37|17421.7|17341.7|17426.37|17346.37|17421.7|17341.7|10
1721155560000|2024-07-16 18:46:00|17421.73|17341.73|17420.58|17340.58|17423.07|17343.07|17420.58|17340.58|10
1721155570000|2024-07-16 18:46:10|17420.31|17340.31|17421.68|17341.68|17421.68|17341.68|17419.8|17339.8|10
1721155580000|2024-07-16 18:46:20|17422.01|17342.01|17422.49|17342.49|17422.61|17342.61|17421.74|17341.74|10
1721155590000|2024-07-16 18:46:30|17422.65|17342.65|17421.04|17341.04|17423.48|17343.48|17421.04|17341.04|10
1721155600000|2024-07-16 18:46:40|17420.59|17340.59|17420.47|17340.47|17421.11|17341.11|17418.09|17338.09|10
1721155610000|2024-07-16 18:46:50|17420.22|17340.22|17420.98|17340.98|17421.2|17341.2|17419.96|17339.96|9
1721155620000|2024-07-16 18:47:00|17420.66|17340.66|17418.91|17338.91|17420.66|17340.66|17418.91|17338.91|10
1721155630000|2024-07-16 18:47:10|17418.75|17338.75|17416.28|17336.28|17418.75|17338.75|17416.25|17336.25|9
1721155640000|2024-07-16 18:47:20|17416.46|17336.46|17416.37|17336.37|17416.89|17336.89|17415.98|17335.98|9
1721155650000|2024-07-16 18:47:30|17416.42|17336.42|17414.54|17334.54|17416.42|17336.42|17414.51|17334.51|9
1721155660000|2024-07-16 18:47:40|17414.49|17334.49|17414.86|17334.86|17414.86|17334.86|17413.31|17333.31|10
1721155670000|2024-07-16 18:47:50|17414.98|17334.98|17415.92|17335.92|17415.92|17335.92|17414.68|17334.68|10
1721155680000|2024-07-16 18:48:00|17416.16|17336.16|17415.55|17335.55|17417.09|17337.09|17415.46|17335.46|10
1721155690000|2024-07-16 18:48:10|17415.22|17335.22|17414.57|17334.57|17415.46|17335.46|17414.57|17334.57|9
1721155700000|2024-07-16 18:48:20|17414.46|17334.46|17414.86|17334.86|17414.9|17334.9|17414.46|17334.46|10
1721155710000|2024-07-16 18:48:30|17415.21|17335.21|17413.42|17333.42|17415.26|17335.26|17413.42|17333.42|10
1721155720000|2024-07-16 18:48:40|17413.28|17333.28|17411.66|17331.66|17413.46|17333.46|17411.66|17331.66|10
1721155730000|2024-07-16 18:48:50|17411.24|17331.24|17409.25|17329.25|17411.35|17331.35|17409.25|17329.25|10
1721155740000|2024-07-16 18:49:00|17409.11|17329.11|17404.96|17324.96|17409.12|17329.12|17404.96|17324.96|10
1721155750000|2024-07-16 18:49:10|17403.69|17323.69|17403.75|17323.75|17403.89|17323.89|17402.6|17322.6|10
1721155760000|2024-07-16 18:49:20|17404.2|17324.2|17404.32|17324.32|17405.25|17325.25|17404.2|17324.2|10
1721155770000|2024-07-16 18:49:30|17404.42|17324.42|17408.27|17328.27|17408.27|17328.27|17404.42|17324.42|10
1721155780000|2024-07-16 18:49:40|17408.11|17328.11|17406.96|17326.96|17408.14|17328.14|17406.96|17326.96|10
1721155790000|2024-07-16 18:49:50|17407.28|17327.28|17405.88|17325.88|17407.28|17327.28|17405.88|17325.88|10
1721155800000|2024-07-16 18:50:00|17405.75|17325.75|17404.99|17324.99|17405.84|17325.84|17404.99|17324.99|10
1721155810000|2024-07-16 18:50:10|17404.84|17324.84|17406.95|17326.95|17406.97|17326.97|17404.84|17324.84|10
1721155820000|2024-07-16 18:50:20|17407.01|17327.01|17408.94|17328.94|17409.2|17329.2|17407.01|17327.01|9
1721155830000|2024-07-16 18:50:30|17408.89|17328.89|17410.85|17330.85|17411.24|17331.24|17408.89|17328.89|8
1721155840000|2024-07-16 18:50:40|17410.57|17330.57|17411|17331|17411.02|17331.02|17410.52|17330.52|9
1721155850000|2024-07-16 18:50:50|17411.03|17331.03|17411.72|17331.72|17411.82|17331.82|17410.64|17330.64|10
1721155860000|2024-07-16 18:51:00|17412.09|17332.09|17412.31|17332.31|17412.48|17332.48|17411.96|17331.96|10
1721155870000|2024-07-16 18:51:10|17412.75|17332.75|17411.7|17331.7|17412.75|17332.75|17411.7|17331.7|9
1721155880000|2024-07-16 18:51:20|17411.76|17331.76|17413.6|17333.6|17413.6|17333.6|17411.63|17331.63|9
1721155890000|2024-07-16 18:51:30|17413.55|17333.55|17413.41|17333.41|17413.83|17333.83|17413.41|17333.41|10
1721155900000|2024-07-16 18:51:40|17413.43|17333.43|17411.46|17331.46|17413.43|17333.43|17411.46|17331.46|10
1721155910000|2024-07-16 18:51:50|17411.54|17331.54|17413.23|17333.23|17413.23|17333.23|17411.04|17331.04|10
1721155920000|2024-07-16 18:52:00|17413.72|17333.72|17414.65|17334.65|17414.65|17334.65|17413.72|17333.72|10
1721155930000|2024-07-16 18:52:10|17415.27|17335.27|17416.84|17336.84|17416.84|17336.84|17415.27|17335.27|10
1721155940000|2024-07-16 18:52:20|17416.94|17336.94|17416.84|17336.84|17416.94|17336.94|17416.45|17336.45|10
1721155950000|2024-07-16 18:52:30|17416.82|17336.82|17418.15|17338.15|17418.57|17338.57|17416.82|17336.82|10
1721155960000|2024-07-16 18:52:40|17418.06|17338.06|17417.39|17337.39|17418.06|17338.06|17417.28|17337.28|9
1721155970000|2024-07-16 18:52:50|17417.46|17337.46|17417.32|17337.32|17418|17338|17417.32|17337.32|10
1721155980000|2024-07-16 18:53:00|17417.24|17337.24|17414.21|17334.21|17417.49|17337.49|17414.21|17334.21|10
1721155990000|2024-07-16 18:53:10|17413.55|17333.55|17411.62|17331.62|17413.55|17333.55|17411.51|17331.51|10
1721156000000|2024-07-16 18:53:20|17412.16|17332.16|17413.42|17333.42|17413.93|17333.93|17412.16|17332.16|10
1721156010000|2024-07-16 18:53:30|17413.51|17333.51|17414.22|17334.22|17414.22|17334.22|17413.51|17333.51|9
1721156020000|2024-07-16 18:53:40|17414.38|17334.38|17415.81|17335.81|17415.81|17335.81|17414.31|17334.31|10
1721156030000|2024-07-16 18:53:50|17415.74|17335.74|17417.39|17337.39|17417.39|17337.39|17415.72|17335.72|10
1721156040000|2024-07-16 18:54:00|17417.06|17337.06|17417.91|17337.91|17417.92|17337.92|17416.73|17336.73|9
1721156050000|2024-07-16 18:54:10|17417.83|17337.83|17419.61|17339.61|17419.61|17339.61|17417.83|17337.83|10
1721156060000|2024-07-16 18:54:20|17419.79|17339.79|17423.7|17343.7|17423.75|17343.75|17419.79|17339.79|10
1721156070000|2024-07-16 18:54:30|17423.69|17343.69|17425.46|17345.46|17425.46|17345.46|17423.69|17343.69|10
1721156080000|2024-07-16 18:54:40|17426.09|17346.09|17429.35|17349.35|17429.35|17349.35|17426.09|17346.09|10
1721156090000|2024-07-16 18:54:50|17429.45|17349.45|17429.83|17349.83|17429.83|17349.83|17429.33|17349.33|10
1721156100000|2024-07-16 18:55:00|17429.66|17349.66|17433.63|17353.63|17433.63|17353.63|17429.66|17349.66|10
1721156110000|2024-07-16 18:55:10|17433.83|17353.83|17438.17|17358.17|17438.4|17358.4|17433.83|17353.83|10
1721156120000|2024-07-16 18:55:20|17438.16|17358.16|17439.03|17359.03|17439.03|17359.03|17437.74|17357.74|10
1721156130000|2024-07-16 18:55:30|17439.31|17359.31|17440.05|17360.05|17440.09|17360.09|17439.02|17359.02|10
1721156140000|2024-07-16 18:55:40|17440.03|17360.03|17441.26|17361.26|17441.32|17361.32|17440.03|17360.03|9
1721156150000|2024-07-16 18:55:50|17441.69|17361.69|17439.85|17359.85|17441.69|17361.69|17439.52|17359.52|8
1721156160000|2024-07-16 18:56:00|17439.84|17359.84|17437.44|17357.44|17440.08|17360.08|17436.99|17356.99|10
1721156170000|2024-07-16 18:56:10|17436.51|17356.51|17437.11|17357.11|17437.11|17357.11|17436.32|17356.32|10
1721156180000|2024-07-16 18:56:20|17437.9|17357.9|17440.38|17360.38|17440.86|17360.86|17437.9|17357.9|10
1721156190000|2024-07-16 18:56:30|17440.56|17360.56|17443.98|17363.98|17443.98|17363.98|17440.56|17360.56|10
1721156200000|2024-07-16 18:56:40|17444.05|17364.05|17446.58|17366.58|17446.58|17366.58|17444.05|17364.05|10
1721156210000|2024-07-16 18:56:50|17446.86|17366.86|17447.36|17367.36|17447.37|17367.37|17446.86|17366.86|10
1721156220000|2024-07-16 18:57:00|17446.77|17366.77|17447.49|17367.49|17447.75|17367.75|17446.02|17366.02|10
1721156230000|2024-07-16 18:57:10|17447.61|17367.61|17447.87|17367.87|17447.87|17367.87|17446.72|17366.72|10
1721156240000|2024-07-16 18:57:20|17447.93|17367.93|17447.84|17367.84|17448.24|17368.24|17447.68|17367.68|10
1721156250000|2024-07-16 18:57:30|17448.09|17368.09|17448.91|17368.91|17448.91|17368.91|17448.09|17368.09|10
1721156260000|2024-07-16 18:57:40|17449.17|17369.17|17449.14|17369.14|17449.43|17369.43|17449.14|17369.14|10
1721156270000|2024-07-16 18:57:50|17449.06|17369.06|17449.1|17369.1|17449.1|17369.1|17449|17369|10
1721156280000|2024-07-16 18:58:00|17448.9|17368.9|17447.03|17367.03|17448.92|17368.92|17447.03|17367.03|10
1721156290000|2024-07-16 18:58:10|17446.77|17366.77|17445.75|17365.75|17446.77|17366.77|17445.56|17365.56|10
1721156300000|2024-07-16 18:58:20|17445.64|17365.64|17445.86|17365.86|17445.86|17365.86|17445.39|17365.39|10
1721156310000|2024-07-16 18:58:30|17445.49|17365.49|17445.52|17365.52|17445.98|17365.98|17445.2|17365.2|10
1721156320000|2024-07-16 18:58:40|17445.67|17365.67|17447.41|17367.41|17447.41|17367.41|17445.67|17365.67|10
1721156330000|2024-07-16 18:58:50|17447.46|17367.46|17447.55|17367.55|17448.05|17368.05|17447.46|17367.46|9
1721156340000|2024-07-16 18:59:00|17447.69|17367.69|17447.94|17367.94|17447.94|17367.94|17447.2|17367.2|10
1721156350000|2024-07-16 18:59:10|17448.01|17368.01|17449.28|17369.28|17449.28|17369.28|17448.01|17368.01|10
1721156360000|2024-07-16 18:59:20|17449.46|17369.46|17450.09|17370.09|17450.31|17370.31|17449.46|17369.46|9
1721156370000|2024-07-16 18:59:30|17450.02|17370.02|17450.99|17370.99|17450.99|17370.99|17448.69|17368.69|10
1721156380000|2024-07-16 18:59:40|17451.42|17371.42|17452.33|17372.33|17452.61|17372.61|17451.36|17371.36|10
1721156390000|2024-07-16 18:59:50|17452.48|17372.48|17454.88|17374.88|17454.88|17374.88|17452.32|17372.32|10
1721156400000|2024-07-16 19:00:00|17454.85|17374.85|17460.61|17380.61|17460.61|17380.61|17454.85|17374.85|10
1721156410000|2024-07-16 19:00:10|17460.76|17380.76|17461.45|17381.45|17461.45|17381.45|17460.55|17380.55|10
1721156420000|2024-07-16 19:00:20|17461.75|17381.75|17461.84|17381.84|17462.43|17382.43|17461.2|17381.2|9
1721156430000|2024-07-16 19:00:30|17461.99|17381.99|17460.83|17380.83|17462.2|17382.2|17460.83|17380.83|10
1721156440000|2024-07-16 19:00:40|17460.57|17380.57|17457.67|17377.67|17460.57|17380.57|17457.67|17377.67|10
1721156450000|2024-07-16 19:00:50|17456.98|17376.98|17455.22|17375.22|17456.98|17376.98|17455.22|17375.22|10
1721156460000|2024-07-16 19:01:00|17454.37|17374.37|17454.25|17374.25|17454.37|17374.37|17453.51|17373.51|10
1721156470000|2024-07-16 19:01:10|17454.23|17374.23|17453.75|17373.75|17454.82|17374.82|17453.68|17373.68|10
1721156480000|2024-07-16 19:01:20|17453.12|17373.12|17453.51|17373.51|17453.51|17373.51|17452|17372|10
1721156490000|2024-07-16 19:01:30|17453.94|17373.94|17452.86|17372.86|17453.99|17373.99|17452.86|17372.86|10
1721156500000|2024-07-16 19:01:40|17452.56|17372.56|17450.8|17370.8|17452.72|17372.72|17450.8|17370.8|9
1721156510000|2024-07-16 19:01:50|17450.57|17370.57|17448.32|17368.32|17450.57|17370.57|17448.22|17368.22|10
1721156520000|2024-07-16 19:02:00|17446.64|17366.64|17446.88|17366.88|17447.67|17367.67|17446.55|17366.55|10
1721156530000|2024-07-16 19:02:10|17446.85|17366.85|17448.09|17368.09|17448.09|17368.09|17446.85|17366.85|9
1721156540000|2024-07-16 19:02:20|17448.58|17368.58|17450.66|17370.66|17450.66|17370.66|17448.19|17368.19|10
1721156550000|2024-07-16 19:02:30|17451.34|17371.34|17452.14|17372.14|17452.52|17372.52|17451.32|17371.32|10
1721156560000|2024-07-16 19:02:40|17452.07|17372.07|17452.61|17372.61|17453.06|17373.06|17451.81|17371.81|10
1721156570000|2024-07-16 19:02:50|17451.44|17371.44|17450.01|17370.01|17451.67|17371.67|17450.01|17370.01|10
1721156580000|2024-07-16 19:03:00|17450.07|17370.07|17451.26|17371.26|17451.26|17371.26|17450.07|17370.07|10
1721156590000|2024-07-16 19:03:10|17451.55|17371.55|17451.61|17371.61|17451.81|17371.81|17451.48|17371.48|10
1721156600000|2024-07-16 19:03:20|17451.78|17371.78|17452.37|17372.37|17452.99|17372.99|17451.78|17371.78|10
1721156610000|2024-07-16 19:03:30|17451.56|17371.56|17451.55|17371.55|17451.81|17371.81|17451.41|17371.41|10
1721156620000|2024-07-16 19:03:40|17451.13|17371.13|17447.39|17367.39|17451.13|17371.13|17446.47|17366.47|10
1721156630000|2024-07-16 19:03:50|17447.41|17367.41|17445.94|17365.94|17448.27|17368.27|17445.73|17365.73|10
1721156640000|2024-07-16 19:04:00|17446.22|17366.22|17447.55|17367.55|17447.55|17367.55|17446.22|17366.22|10
1721156650000|2024-07-16 19:04:10|17447.57|17367.57|17450|17370|17450.24|17370.24|17447.57|17367.57|8
1721156660000|2024-07-16 19:04:20|17450.22|17370.22|17449.61|17369.61|17450.22|17370.22|17449.24|17369.24|10
1721156670000|2024-07-16 19:04:30|17449.22|17369.22|17451.18|17371.18|17451.23|17371.23|17449.22|17369.22|10
1721156680000|2024-07-16 19:04:40|17452|17372|17454.38|17374.38|17454.38|17374.38|17452|17372|10
1721156690000|2024-07-16 19:04:50|17454.85|17374.85|17454.32|17374.32|17455.04|17375.04|17454.32|17374.32|10
1721156700000|2024-07-16 19:05:00|17454.68|17374.68|17456.42|17376.42|17456.42|17376.42|17454.4|17374.4|10
1721156710000|2024-07-16 19:05:10|17455.71|17375.71|17454.75|17374.75|17455.71|17375.71|17454.75|17374.75|10
1721156720000|2024-07-16 19:05:20|17454.85|17374.85|17457.07|17377.07|17457.07|17377.07|17454.85|17374.85|10
1721156730000|2024-07-16 19:05:30|17456.88|17376.88|17457.96|17377.96|17458.18|17378.18|17456.88|17376.88|10
1721156740000|2024-07-16 19:05:40|17457.24|17377.24|17455.98|17375.98|17457.24|17377.24|17455.98|17375.98|10
1721156750000|2024-07-16 19:05:50|17456.07|17376.07|17456.15|17376.15|17456.2|17376.2|17455.75|17375.75|9
1721156760000|2024-07-16 19:06:00|17455.88|17375.88|17453.25|17373.25|17455.88|17375.88|17453.05|17373.05|10
1721156770000|2024-07-16 19:06:10|17452.93|17372.93|17446.28|17366.28|17452.93|17372.93|17446.28|17366.28|10
1721156780000|2024-07-16 19:06:20|17445.97|17365.97|17443.12|17363.12|17445.97|17365.97|17442.75|17362.75|10
1721156790000|2024-07-16 19:06:30|17443.27|17363.27|17443.59|17363.59|17443.59|17363.59|17441.94|17361.94|10
1721156800000|2024-07-16 19:06:40|17444.37|17364.37|17450.76|17370.76|17451.02|17371.02|17444.37|17364.37|10
1721156810000|2024-07-16 19:06:50|17450.88|17370.88|17456.62|17376.62|17456.62|17376.62|17450.88|17370.88|9
1721156820000|2024-07-16 19:07:00|17456.37|17376.37|17458.92|17378.92|17458.92|17378.92|17456.37|17376.37|10
1721156830000|2024-07-16 19:07:10|17458.99|17378.99|17458.7|17378.7|17460.66|17380.66|17458.7|17378.7|10
1721156840000|2024-07-16 19:07:20|17458.69|17378.69|17458.72|17378.72|17459.05|17379.05|17458.31|17378.31|10
1721156850000|2024-07-16 19:07:30|17458.63|17378.63|17460.42|17380.42|17460.42|17380.42|17458.61|17378.61|10
1721156860000|2024-07-16 19:07:40|17460.55|17380.55|17460.59|17380.59|17460.69|17380.69|17459.96|17379.96|10
1721156870000|2024-07-16 19:07:50|17461.45|17381.45|17459.9|17379.9|17461.48|17381.48|17459.9|17379.9|10
1721156880000|2024-07-16 19:08:00|17459.78|17379.78|17459.88|17379.88|17459.88|17379.88|17459.4|17379.4|10
1721156890000|2024-07-16 19:08:10|17459.96|17379.96|17461.46|17381.46|17461.46|17381.46|17459.96|17379.96|9
1721156900000|2024-07-16 19:08:20|17461.49|17381.49|17463.68|17383.68|17463.68|17383.68|17461.49|17381.49|9
1721156910000|2024-07-16 19:08:30|17464.25|17384.25|17466.52|17386.52|17466.52|17386.52|17464.25|17384.25|10
1721156920000|2024-07-16 19:08:40|17467.15|17387.15|17466.93|17386.93|17467.67|17387.67|17466.18|17386.18|10
1721156930000|2024-07-16 19:08:50|17466.84|17386.84|17469.91|17389.91|17469.91|17389.91|17466.84|17386.84|10
1721156940000|2024-07-16 19:09:00|17470.25|17390.25|17474.28|17394.28|17474.43|17394.43|17470.25|17390.25|10
1721156950000|2024-07-16 19:09:10|17474.93|17394.93|17474.11|17394.11|17475.66|17395.66|17473.73|17393.73|10
1721156960000|2024-07-16 19:09:20|17474.04|17394.04|17473.85|17393.85|17475.3|17395.3|17473.85|17393.85|10
1721156970000|2024-07-16 19:09:30|17472.88|17392.88|17468.27|17388.27|17472.88|17392.88|17468.27|17388.27|10
1721156980000|2024-07-16 19:09:40|17468.15|17388.15|17466.29|17386.29|17468.23|17388.23|17466.29|17386.29|10
1721156990000|2024-07-16 19:09:50|17466.32|17386.32|17464.26|17384.26|17466.32|17386.32|17464.22|17384.22|10
1721157000000|2024-07-16 19:10:00|17464.01|17384.01|17463.36|17383.36|17464.09|17384.09|17463.36|17383.36|9
1721157010000|2024-07-16 19:10:10|17463.34|17383.34|17461.37|17381.37|17463.4|17383.4|17461.37|17381.37|10
1721157020000|2024-07-16 19:10:20|17461.36|17381.36|17458.56|17378.56|17462.18|17382.18|17458.55|17378.55|10
1721157030000|2024-07-16 19:10:30|17458.52|17378.52|17452.76|17372.76|17458.52|17378.52|17452.75|17372.75|10
1721157040000|2024-07-16 19:10:40|17452.75|17372.75|17449.64|17369.64|17452.75|17372.75|17449.64|17369.64|10
1721157050000|2024-07-16 19:10:50|17449.57|17369.57|17448.74|17368.74|17449.57|17369.57|17448.53|17368.53|10
1721157060000|2024-07-16 19:11:00|17448.53|17368.53|17448.16|17368.16|17448.8|17368.8|17448.13|17368.13|10
1721157070000|2024-07-16 19:11:10|17448.99|17368.99|17456|17376|17456|17376|17448.76|17368.76|10
1721157080000|2024-07-16 19:11:20|17456.61|17376.61|17457.97|17377.97|17457.97|17377.97|17456.35|17376.35|10
1721157090000|2024-07-16 19:11:30|17457.76|17377.76|17458|17378|17458.39|17378.39|17457.76|17377.76|10
1721157100000|2024-07-16 19:11:40|17457.77|17377.77|17457.34|17377.34|17458.19|17378.19|17456.97|17376.97|10
1721157110000|2024-07-16 19:11:50|17457.41|17377.41|17456.9|17376.9|17457.75|17377.75|17456.9|17376.9|10
1721157120000|2024-07-16 19:12:00|17457.3|17377.3|17459.03|17379.03|17459.03|17379.03|17457.3|17377.3|10
1721157130000|2024-07-16 19:12:10|17460.04|17380.04|17460.64|17380.64|17461.26|17381.26|17460.04|17380.04|10
1721157140000|2024-07-16 19:12:20|17461.4|17381.4|17460.69|17380.69|17461.4|17381.4|17460.08|17380.08|10
1721157150000|2024-07-16 19:12:30|17460.14|17380.14|17457.75|17377.75|17460.14|17380.14|17457.75|17377.75|10
1721157160000|2024-07-16 19:12:40|17457.82|17377.82|17457.57|17377.57|17457.83|17377.83|17457.03|17377.03|10
1721157170000|2024-07-16 19:12:50|17457.58|17377.58|17458.23|17378.23|17458.23|17378.23|17457.38|17377.38|9
1721157180000|2024-07-16 19:13:00|17458.38|17378.38|17459.66|17379.66|17459.7|17379.7|17458.38|17378.38|10
1721157190000|2024-07-16 19:13:10|17459.95|17379.95|17460.86|17380.86|17461.38|17381.38|17459.95|17379.95|10
1721157200000|2024-07-16 19:13:20|17461.07|17381.07|17462.59|17382.59|17462.59|17382.59|17461.07|17381.07|9
1721157210000|2024-07-16 19:13:30|17462.72|17382.72|17461.77|17381.77|17462.79|17382.79|17461.77|17381.77|8
1721157220000|2024-07-16 19:13:40|17462.45|17382.45|17464.22|17384.22|17464.22|17384.22|17462.32|17382.32|9
1721157230000|2024-07-16 19:13:50|17464.03|17384.03|17466.17|17386.17|17466.17|17386.17|17464.03|17384.03|9
1721157240000|2024-07-16 19:14:00|17466.12|17386.12|17470.23|17390.23|17470.23|17390.23|17466.04|17386.04|10
1721157250000|2024-07-16 19:14:10|17470.76|17390.76|17472.48|17392.48|17472.48|17392.48|17470.37|17390.37|10
1721157260000|2024-07-16 19:14:20|17472.5|17392.5|17473.21|17393.21|17473.49|17393.49|17472.5|17392.5|10
1721157270000|2024-07-16 19:14:30|17473.63|17393.63|17472.23|17392.23|17473.63|17393.63|17472.22|17392.22|9
1721157280000|2024-07-16 19:14:40|17471.78|17391.78|17470.32|17390.32|17471.78|17391.78|17470.1|17390.1|10
1721157290000|2024-07-16 19:14:50|17469.9|17389.9|17469.07|17389.07|17469.9|17389.9|17468.74|17388.74|10
1721157300000|2024-07-16 19:15:00|17468.88|17388.88|17469.46|17389.46|17469.88|17389.88|17468.49|17388.49|9
1721157310000|2024-07-16 19:15:10|17469.35|17389.35|17468.75|17388.75|17469.55|17389.55|17468.75|17388.75|9
1721157320000|2024-07-16 19:15:20|17468.6|17388.6|17467.27|17387.27|17468.6|17388.6|17466.95|17386.95|10
1721157330000|2024-07-16 19:15:30|17467.43|17387.43|17469.45|17389.45|17469.88|17389.88|17466.56|17386.56|9
1721157340000|2024-07-16 19:15:40|17469.46|17389.46|17471.16|17391.16|17471.16|17391.16|17469.46|17389.46|10
1721157350000|2024-07-16 19:15:50|17470.43|17390.43|17473.14|17393.14|17473.19|17393.19|17469.66|17389.66|10
1721157360000|2024-07-16 19:16:00|17473.03|17393.03|17474.55|17394.55|17476.17|17396.17|17473.03|17393.03|10
1721157370000|2024-07-16 19:16:10|17474.43|17394.43|17474.14|17394.14|17474.94|17394.94|17473.87|17393.87|9
1721157380000|2024-07-16 19:16:20|17474.17|17394.17|17473.21|17393.21|17474.17|17394.17|17472.88|17392.88|10
1721157390000|2024-07-16 19:16:30|17473.23|17393.23|17472.63|17392.63|17473.78|17393.78|17472.63|17392.63|10
1721157400000|2024-07-16 19:16:40|17472.98|17392.98|17472.05|17392.05|17472.98|17392.98|17471.74|17391.74|9
1721157410000|2024-07-16 19:16:50|17471.83|17391.83|17473.39|17393.39|17473.39|17393.39|17471.83|17391.83|9
1721157420000|2024-07-16 19:17:00|17473.79|17393.79|17473.68|17393.68|17474.26|17394.26|17473.26|17393.26|10
1721157430000|2024-07-16 19:17:10|17473.46|17393.46|17473.46|17393.46|17473.57|17393.57|17473.14|17393.14|10
1721157440000|2024-07-16 19:17:20|17473.5|17393.5|17474.39|17394.39|17474.82|17394.82|17473.48|17393.48|9
1721157450000|2024-07-16 19:17:30|17474.87|17394.87|17476.49|17396.49|17476.49|17396.49|17474.87|17394.87|10
1721157460000|2024-07-16 19:17:40|17476.44|17396.44|17478.62|17398.62|17479.29|17399.29|17476.44|17396.44|10
1721157470000|2024-07-16 19:17:50|17478.84|17398.84|17478.86|17398.86|17479.15|17399.15|17478.39|17398.39|10
1721157480000|2024-07-16 19:18:00|17478.99|17398.99|17476.71|17396.71|17478.99|17398.99|17476.42|17396.42|10
1721157490000|2024-07-16 19:18:10|17477.38|17397.38|17476.76|17396.76|17477.58|17397.58|17476.76|17396.76|9
1721157500000|2024-07-16 19:18:20|17476.69|17396.69|17474.57|17394.57|17476.69|17396.69|17474.57|17394.57|10
1721157510000|2024-07-16 19:18:30|17473.71|17393.71|17472.42|17392.42|17473.82|17393.82|17472.42|17392.42|10
1721157520000|2024-07-16 19:18:40|17472.3|17392.3|17468.56|17388.56|17472.3|17392.3|17468.56|17388.56|10
1721157530000|2024-07-16 19:18:50|17467.78|17387.78|17466.14|17386.14|17467.78|17387.78|17466.14|17386.14|10
1721157540000|2024-07-16 19:19:00|17465.48|17385.48|17462.32|17382.32|17465.48|17385.48|17462.16|17382.16|10
1721157550000|2024-07-16 19:19:10|17462.24|17382.24|17460.78|17380.78|17462.55|17382.55|17460.78|17380.78|9
1721157560000|2024-07-16 19:19:20|17460.7|17380.7|17459.31|17379.31|17460.7|17380.7|17458.9|17378.9|10
1721157570000|2024-07-16 19:19:30|17459.34|17379.34|17459.94|17379.94|17460.75|17380.75|17459.17|17379.17|10
1721157580000|2024-07-16 19:19:40|17460.17|17380.17|17459.31|17379.31|17460.77|17380.77|17459.31|17379.31|10
1721157590000|2024-07-16 19:19:50|17459.61|17379.61|17458.08|17378.08|17460.69|17380.69|17457.43|17377.43|10
1721157600000|2024-07-16 19:20:00|17459.46|17379.46|17459.1|17379.1|17459.48|17379.48|17458.07|17378.07|10
1721157610000|2024-07-16 19:20:10|17459.29|17379.29|17458.36|17378.36|17459.39|17379.39|17457.92|17377.92|9
1721157620000|2024-07-16 19:20:20|17458.37|17378.37|17456.84|17376.84|17458.37|17378.37|17456.6|17376.6|10
1721157630000|2024-07-16 19:20:30|17457.42|17377.42|17456.93|17376.93|17457.42|17377.42|17456.71|17376.71|10
1721157640000|2024-07-16 19:20:40|17456.96|17376.96|17456.35|17376.35|17457.27|17377.27|17456.35|17376.35|9
1721157650000|2024-07-16 19:20:50|17456.2|17376.2|17452.78|17372.78|17456.2|17376.2|17452.78|17372.78|10
1721157660000|2024-07-16 19:21:00|17452.67|17372.67|17452.28|17372.28|17452.76|17372.76|17452.28|17372.28|10
1721157670000|2024-07-16 19:21:10|17452.09|17372.09|17451.61|17371.61|17452.09|17372.09|17451.49|17371.49|10
1721157680000|2024-07-16 19:21:20|17451.56|17371.56|17452.97|17372.97|17453.43|17373.43|17451.18|17371.18|10
1721157690000|2024-07-16 19:21:30|17452.96|17372.96|17456.09|17376.09|17456.09|17376.09|17452.96|17372.96|10
1721157700000|2024-07-16 19:21:40|17456.61|17376.61|17459.64|17379.64|17459.64|17379.64|17456.58|17376.58|10
1721157710000|2024-07-16 19:21:50|17459.45|17379.45|17459.46|17379.46|17459.59|17379.59|17458.96|17378.96|10
1721157720000|2024-07-16 19:22:00|17459.59|17379.59|17460.9|17380.9|17460.9|17380.9|17459.59|17379.59|10
1721157730000|2024-07-16 19:22:10|17460.93|17380.93|17462.22|17382.22|17462.22|17382.22|17460.93|17380.93|10
1721157740000|2024-07-16 19:22:20|17462.28|17382.28|17462.61|17382.61|17462.61|17382.61|17461.99|17381.99|10
1721157750000|2024-07-16 19:22:30|17462.66|17382.66|17463.54|17383.54|17463.7|17383.7|17462.66|17382.66|7
1721157760000|2024-07-16 19:22:40|17463.51|17383.51|17464.99|17384.99|17464.99|17384.99|17463.51|17383.51|10
1721157770000|2024-07-16 19:22:50|17465.14|17385.14|17466.46|17386.46|17466.51|17386.51|17465.14|17385.14|10
1721157780000|2024-07-16 19:23:00|17466.52|17386.52|17467.11|17387.11|17467.11|17387.11|17466.14|17386.14|10
1721157790000|2024-07-16 19:23:10|17467.09|17387.09|17468.53|17388.53|17468.63|17388.63|17467.09|17387.09|10
1721157800000|2024-07-16 19:23:20|17468.81|17388.81|17469.61|17389.61|17469.62|17389.62|17468.79|17388.79|9
1721157810000|2024-07-16 19:23:30|17469.68|17389.68|17471.18|17391.18|17471.18|17391.18|17469.68|17389.68|10
1721157820000|2024-07-16 19:23:40|17471.4|17391.4|17472.47|17392.47|17472.68|17392.68|17471.4|17391.4|10
1721157830000|2024-07-16 19:23:50|17472.94|17392.94|17472.69|17392.69|17473.22|17393.22|17472.44|17392.44|10
1721157840000|2024-07-16 19:24:00|17472.7|17392.7|17473.38|17393.38|17473.41|17393.41|17472.52|17392.52|10
1721157850000|2024-07-16 19:24:10|17473.36|17393.36|17473.42|17393.42|17473.85|17393.85|17473.3|17393.3|10
1721157860000|2024-07-16 19:24:20|17472.96|17392.96|17472.73|17392.73|17473.25|17393.25|17472.73|17392.73|9
1721157870000|2024-07-16 19:24:30|17472.74|17392.74|17472.43|17392.43|17472.74|17392.74|17472.24|17392.24|10
1721157880000|2024-07-16 19:24:40|17472.34|17392.34|17470.78|17390.78|17472.34|17392.34|17470.44|17390.44|10
1721157890000|2024-07-16 19:24:50|17470.29|17390.29|17469.06|17389.06|17470.29|17390.29|17468.96|17388.96|10
1721157900000|2024-07-16 19:25:00|17469.26|17389.26|17469.49|17389.49|17469.91|17389.91|17469.26|17389.26|10
1721157910000|2024-07-16 19:25:10|17469.81|17389.81|17469.49|17389.49|17469.86|17389.86|17469.27|17389.27|10
1721157920000|2024-07-16 19:25:20|17469.38|17389.38|17467.44|17387.44|17469.85|17389.85|17467.27|17387.27|10
1721157930000|2024-07-16 19:25:30|17466.97|17386.97|17464.86|17384.86|17466.97|17386.97|17464.86|17384.86|10
1721157940000|2024-07-16 19:25:40|17464.85|17384.85|17463.59|17383.59|17464.85|17384.85|17463.42|17383.42|10
1721157950000|2024-07-16 19:25:50|17463.68|17383.68|17463.82|17383.82|17464.11|17384.11|17463.62|17383.62|10
1721157960000|2024-07-16 19:26:00|17463.8|17383.8|17463.56|17383.56|17463.88|17383.88|17463.56|17383.56|10
1721157970000|2024-07-16 19:26:10|17463.53|17383.53|17463.75|17383.75|17463.75|17383.75|17463.32|17383.32|10
1721157980000|2024-07-16 19:26:20|17463.68|17383.68|17467.34|17387.34|17467.34|17387.34|17463.46|17383.46|10
1721157990000|2024-07-16 19:26:30|17467.68|17387.68|17468.37|17388.37|17468.39|17388.39|17467.68|17387.68|10
1721158000000|2024-07-16 19:26:40|17468.46|17388.46|17470.55|17390.55|17470.55|17390.55|17468.46|17388.46|10
1721158010000|2024-07-16 19:26:50|17470.57|17390.57|17470.98|17390.98|17471.1|17391.1|17470.57|17390.57|9
1721158020000|2024-07-16 19:27:00|17471|17391|17471.6|17391.6|17471.6|17391.6|17470.73|17390.73|10
1721158030000|2024-07-16 19:27:10|17471.55|17391.55|17471.15|17391.15|17471.61|17391.61|17470.68|17390.68|9
1721158040000|2024-07-16 19:27:20|17470.99|17390.99|17470.45|17390.45|17470.99|17390.99|17470.45|17390.45|9
1721158050000|2024-07-16 19:27:30|17470.42|17390.42|17474.66|17394.66|17474.66|17394.66|17470.42|17390.42|10
1721158060000|2024-07-16 19:27:40|17474.84|17394.84|17476.46|17396.46|17476.46|17396.46|17474.77|17394.77|10
1721158070000|2024-07-16 19:27:50|17476.44|17396.44|17475.73|17395.73|17476.58|17396.58|17475.73|17395.73|8
1721158080000|2024-07-16 19:28:00|17475.09|17395.09|17474.78|17394.78|17475.09|17395.09|17474.41|17394.41|10
1721158090000|2024-07-16 19:28:10|17475.1|17395.1|17475.22|17395.22|17475.26|17395.26|17474.85|17394.85|9
1721158100000|2024-07-16 19:28:20|17475.51|17395.51|17476.9|17396.9|17477.86|17397.86|17475.21|17395.21|10
1721158110000|2024-07-16 19:28:30|17477.22|17397.22|17479.53|17399.53|17479.53|17399.53|17477.22|17397.22|10
1721158120000|2024-07-16 19:28:40|17481.68|17401.68|17486.41|17406.41|17486.41|17406.41|17481.38|17401.38|10
1721158130000|2024-07-16 19:28:50|17486.48|17406.48|17488.42|17408.42|17488.42|17408.42|17486.48|17406.48|10
1721158140000|2024-07-16 19:29:00|17489.43|17409.43|17497.27|17417.27|17497.27|17417.27|17489.43|17409.43|10
1721158150000|2024-07-16 19:29:10|17497.39|17417.39|17501.19|17421.19|17501.19|17421.19|17497.39|17417.39|10
1721158160000|2024-07-16 19:29:20|17500.94|17420.94|17502.74|17422.74|17503.45|17423.45|17500.38|17420.38|9
1721158170000|2024-07-16 19:29:30|17502.22|17422.22|17502.81|17422.81|17503.51|17423.51|17502.02|17422.02|10
1721158180000|2024-07-16 19:29:40|17501.84|17421.84|17503.44|17423.44|17503.44|17423.44|17501.05|17421.05|10
1721158190000|2024-07-16 19:29:50|17503.42|17423.42|17504.48|17424.48|17504.48|17424.48|17503.38|17423.38|10
1721158200000|2024-07-16 19:30:00|17504.57|17424.57|17505.04|17425.04|17506.89|17426.89|17504.17|17424.17|10
1721158210000|2024-07-16 19:30:10|17505.66|17425.66|17507.33|17427.33|17507.33|17427.33|17505.66|17425.66|10
1721158220000|2024-07-16 19:30:20|17507.37|17427.37|17507.88|17427.88|17507.88|17427.88|17507.08|17427.08|10
1721158230000|2024-07-16 19:30:30|17508.19|17428.19|17506.51|17426.51|17508.47|17428.47|17506.51|17426.51|9
1721158240000|2024-07-16 19:30:40|17505.92|17425.92|17518.44|17438.44|17518.44|17438.44|17505.51|17425.51|10
1721158250000|2024-07-16 19:30:50|17520.16|17440.16|17521.61|17441.61|17522.33|17442.33|17520.16|17440.16|10
1721158260000|2024-07-16 19:31:00|17521.89|17441.89|17522.75|17442.75|17522.75|17442.75|17521.88|17441.88|10
1721158270000|2024-07-16 19:31:10|17522.98|17442.98|17522.32|17442.32|17522.98|17442.98|17521.78|17441.78|10
1721158280000|2024-07-16 19:31:20|17522.46|17442.46|17524.1|17444.1|17524.1|17444.1|17522.06|17442.06|10
1721158290000|2024-07-16 19:31:30|17524.32|17444.32|17524.56|17444.56|17524.85|17444.85|17524.03|17444.03|9
1721158300000|2024-07-16 19:31:40|17524.4|17444.4|17524.1|17444.1|17524.5|17444.5|17524.1|17444.1|9
1721158310000|2024-07-16 19:31:50|17523.28|17443.28|17520.04|17440.04|17523.28|17443.28|17520.04|17440.04|10
1721158320000|2024-07-16 19:32:00|17520.72|17440.72|17520.84|17440.84|17521.56|17441.56|17520.49|17440.49|10
1721158330000|2024-07-16 19:32:10|17520.48|17440.48|17520.81|17440.81|17520.81|17440.81|17519.3|17439.3|10
1721158340000|2024-07-16 19:32:20|17521.35|17441.35|17522.68|17442.68|17523.17|17443.17|17521.35|17441.35|9
1721158350000|2024-07-16 19:32:30|17522.01|17442.01|17520.72|17440.72|17522.01|17442.01|17520.72|17440.72|10
1721158360000|2024-07-16 19:32:40|17520.63|17440.63|17521.28|17441.28|17521.28|17441.28|17520.05|17440.05|10
1721158370000|2024-07-16 19:32:50|17520.84|17440.84|17518.98|17438.98|17520.84|17440.84|17518.98|17438.98|10
1721158380000|2024-07-16 19:33:00|17517.6|17437.6|17512.92|17432.92|17517.6|17437.6|17512.92|17432.92|10
1721158390000|2024-07-16 19:33:10|17511.7|17431.7|17508.04|17428.04|17511.7|17431.7|17508.04|17428.04|9
1721158400000|2024-07-16 19:33:20|17508.18|17428.18|17507.67|17427.67|17508.18|17428.18|17505.98|17425.98|10
1721158410000|2024-07-16 19:33:30|17508.8|17428.8|17508.64|17428.64|17509.43|17429.43|17508.47|17428.47|10
1721158420000|2024-07-16 19:33:40|17509.37|17429.37|17510.2|17430.2|17510.2|17430.2|17508.86|17428.86|10
1721158430000|2024-07-16 19:33:50|17510.42|17430.42|17511.97|17431.97|17511.97|17431.97|17510.42|17430.42|9
1721158440000|2024-07-16 19:34:00|17512.45|17432.45|17514.9|17434.9|17514.9|17434.9|17512.32|17432.32|10
1721158450000|2024-07-16 19:34:10|17515.27|17435.27|17517.7|17437.7|17517.7|17437.7|17515.27|17435.27|10
1721158460000|2024-07-16 19:34:20|17517.38|17437.38|17519.21|17439.21|17519.21|17439.21|17517.28|17437.28|9
1721158470000|2024-07-16 19:34:30|17519.67|17439.67|17524.25|17444.25|17524.25|17444.25|17519.59|17439.59|10
1721158480000|2024-07-16 19:34:40|17524.69|17444.69|17525.58|17445.58|17525.58|17445.58|17524.63|17444.63|10
1721158490000|2024-07-16 19:34:50|17525.56|17445.56|17527.56|17447.56|17527.73|17447.73|17525.3|17445.3|10
1721158500000|2024-07-16 19:35:00|17527.16|17447.16|17527.49|17447.49|17527.76|17447.76|17527.09|17447.09|10
1721158510000|2024-07-16 19:35:10|17526.82|17446.82|17523.91|17443.91|17526.82|17446.82|17523.91|17443.91|10
1721158520000|2024-07-16 19:35:20|17523.23|17443.23|17521.81|17441.81|17523.23|17443.23|17521.61|17441.61|10
1721158530000|2024-07-16 19:35:30|17522.01|17442.01|17525.14|17445.14|17525.14|17445.14|17521.79|17441.79|10
1721158540000|2024-07-16 19:35:40|17525.34|17445.34|17533.22|17453.22|17533.37|17453.37|17525.34|17445.34|10
1721158550000|2024-07-16 19:35:50|17533.49|17453.49|17533.82|17453.82|17534.02|17454.02|17533.49|17453.49|10
1721158560000|2024-07-16 19:36:00|17533.81|17453.81|17533.34|17453.34|17533.96|17453.96|17533.34|17453.34|10
1721158570000|2024-07-16 19:36:10|17533.04|17453.04|17528.07|17448.07|17533.37|17453.37|17528.07|17448.07|10
1721158580000|2024-07-16 19:36:20|17527.21|17447.21|17519.46|17439.46|17527.21|17447.21|17519.46|17439.46|10
1721158590000|2024-07-16 19:36:30|17519.17|17439.17|17513.69|17433.69|17519.17|17439.17|17513.69|17433.69|10
1721158600000|2024-07-16 19:36:40|17513.29|17433.29|17498.22|17418.22|17513.29|17433.29|17498.22|17418.22|10
1721158610000|2024-07-16 19:36:50|17497.25|17417.25|17491.1|17411.1|17497.25|17417.25|17491.1|17411.1|10
1721158620000|2024-07-16 19:37:00|17491.8|17411.8|17494.53|17414.53|17494.63|17414.63|17491.8|17411.8|10
1721158630000|2024-07-16 19:37:10|17494.68|17414.68|17496.49|17416.49|17496.49|17416.49|17494.26|17414.26|9
1721158640000|2024-07-16 19:37:20|17496.88|17416.88|17497.18|17417.18|17498.11|17418.11|17496.88|17416.88|10
1721158650000|2024-07-16 19:37:30|17497.21|17417.21|17496.16|17416.16|17497.21|17417.21|17496.16|17416.16|10
1721158660000|2024-07-16 19:37:40|17495.17|17415.17|17491.41|17411.41|17495.17|17415.17|17491.41|17411.41|10
1721158670000|2024-07-16 19:37:50|17491.16|17411.16|17490.15|17410.15|17491.16|17411.16|17489.65|17409.65|10
1721158680000|2024-07-16 19:38:00|17490.06|17410.06|17486.78|17406.78|17490.06|17410.06|17486.59|17406.59|10
1721158690000|2024-07-16 19:38:10|17486.48|17406.48|17483.5|17403.5|17486.48|17406.48|17483.5|17403.5|10
1721158700000|2024-07-16 19:38:20|17483.19|17403.19|17478.62|17398.62|17483.19|17403.19|17476.69|17396.69|10
1721158710000|2024-07-16 19:38:30|17478.7|17398.7|17481.32|17401.32|17481.32|17401.32|17478.42|17398.42|10
1721158720000|2024-07-16 19:38:40|17481.98|17401.98|17486.17|17406.17|17486.17|17406.17|17481.98|17401.98|10
1721158730000|2024-07-16 19:38:50|17486.31|17406.31|17487.29|17407.29|17487.55|17407.55|17486.31|17406.31|10
1721158740000|2024-07-16 19:39:00|17487.54|17407.54|17487.79|17407.79|17487.79|17407.79|17487.25|17407.25|10
1721158750000|2024-07-16 19:39:10|17487.95|17407.95|17494.68|17414.68|17494.68|17414.68|17487.95|17407.95|10
1721158760000|2024-07-16 19:39:20|17494.49|17414.49|17499.3|17419.3|17499.34|17419.34|17494.49|17414.49|10
1721158770000|2024-07-16 19:39:30|17499.41|17419.41|17499.84|17419.84|17499.98|17419.98|17498.96|17418.96|10
1721158780000|2024-07-16 19:39:40|17500.27|17420.27|17501.97|17421.97|17501.97|17421.97|17500.06|17420.06|10
1721158790000|2024-07-16 19:39:50|17502.09|17422.09|17503.67|17423.67|17503.88|17423.88|17502.06|17422.06|10
1721158800000|2024-07-16 19:40:00|17504.08|17424.08|17504.29|17424.29|17504.67|17424.67|17503.98|17423.98|10
1721158810000|2024-07-16 19:40:10|17505|17425|17506.52|17426.52|17506.67|17426.67|17505|17425|10
1721158820000|2024-07-16 19:40:20|17506.28|17426.28|17506.04|17426.04|17506.39|17426.39|17506.04|17426.04|10
1721158830000|2024-07-16 19:40:30|17506.34|17426.34|17504.33|17424.33|17506.39|17426.39|17504.18|17424.18|10
1721158840000|2024-07-16 19:40:40|17503.8|17423.8|17498.07|17418.07|17503.8|17423.8|17497.91|17417.91|10
1721158850000|2024-07-16 19:40:50|17497.61|17417.61|17497.13|17417.13|17497.61|17417.61|17495.26|17415.26|10
1721158860000|2024-07-16 19:41:00|17497.12|17417.12|17496.43|17416.43|17497.12|17417.12|17496.27|17416.27|10
1721158870000|2024-07-16 19:41:10|17497.02|17417.02|17497.93|17417.93|17497.93|17417.93|17496.49|17416.49|10
1721158880000|2024-07-16 19:41:20|17497.63|17417.63|17493.38|17413.38|17497.63|17417.63|17493.38|17413.38|10
1721158890000|2024-07-16 19:41:30|17493.27|17413.27|17489.01|17409.01|17493.27|17413.27|17489.01|17409.01|10
1721158900000|2024-07-16 19:41:40|17488.87|17408.87|17485.72|17405.72|17488.87|17408.87|17485.72|17405.72|10
1721158910000|2024-07-16 19:41:50|17484.79|17404.79|17485.03|17405.03|17485.03|17405.03|17483.71|17403.71|10
1721158920000|2024-07-16 19:42:00|17485.1|17405.1|17485.39|17405.39|17485.89|17405.89|17484.98|17404.98|10
1721158930000|2024-07-16 19:42:10|17485.12|17405.12|17486.03|17406.03|17486.03|17406.03|17484.6|17404.6|10
1721158940000|2024-07-16 19:42:20|17486.04|17406.04|17489.23|17409.23|17489.23|17409.23|17486.04|17406.04|10
1721158950000|2024-07-16 19:42:30|17488.93|17408.93|17488.03|17408.03|17490.26|17410.26|17488.03|17408.03|10
1721158960000|2024-07-16 19:42:40|17487.01|17407.01|17480.4|17400.4|17487.01|17407.01|17480.4|17400.4|10
1721158970000|2024-07-16 19:42:50|17479.77|17399.77|17477.2|17397.2|17479.77|17399.77|17476.56|17396.56|10
1721158980000|2024-07-16 19:43:00|17474.28|17394.28|17471.58|17391.58|17474.28|17394.28|17471.58|17391.58|10
1721158990000|2024-07-16 19:43:10|17471.25|17391.25|17467.07|17387.07|17471.25|17391.25|17467.07|17387.07|9
1721159000000|2024-07-16 19:43:20|17467.35|17387.35|17466.3|17386.3|17467.35|17387.35|17466.22|17386.22|10
1721159010000|2024-07-16 19:43:30|17466.41|17386.41|17465.85|17385.85|17467.1|17387.1|17465.28|17385.28|10
1721159020000|2024-07-16 19:43:40|17465.91|17385.91|17467.31|17387.31|17467.31|17387.31|17465.44|17385.44|10
1721159030000|2024-07-16 19:43:50|17467.47|17387.47|17468.2|17388.2|17469.48|17389.48|17467.47|17387.47|10
1721159040000|2024-07-16 19:44:00|17467.8|17387.8|17466.02|17386.02|17467.8|17387.8|17466.02|17386.02|10
1721159050000|2024-07-16 19:44:10|17465.49|17385.49|17465.56|17385.56|17466.07|17386.07|17465.36|17385.36|10
1721159060000|2024-07-16 19:44:20|17465.52|17385.52|17456.71|17376.71|17465.52|17385.52|17456.71|17376.71|10
1721159070000|2024-07-16 19:44:30|17456.01|17376.01|17451.9|17371.9|17456.01|17376.01|17451.9|17371.9|10
1721159080000|2024-07-16 19:44:40|17451.38|17371.38|17446.32|17366.32|17451.38|17371.38|17446.32|17366.32|10
1721159090000|2024-07-16 19:44:50|17446.08|17366.08|17445.92|17365.92|17446.19|17366.19|17445.84|17365.84|9
1721159100000|2024-07-16 19:45:00|17445.87|17365.87|17442.09|17362.09|17445.87|17365.87|17442.09|17362.09|10
1721159110000|2024-07-16 19:45:10|17441.88|17361.88|17436.61|17356.61|17441.88|17361.88|17436.41|17356.41|10
1721159120000|2024-07-16 19:45:20|17436.93|17356.93|17438.25|17358.25|17439.45|17359.45|17436.93|17356.93|9
1721159130000|2024-07-16 19:45:30|17438.39|17358.39|17437.84|17357.84|17439.04|17359.04|17437.21|17357.21|10
1721159140000|2024-07-16 19:45:40|17436.28|17356.28|17434.72|17354.72|17437.33|17357.33|17434.72|17354.72|10
1721159150000|2024-07-16 19:45:50|17434.88|17354.88|17434.34|17354.34|17435.27|17355.27|17434.34|17354.34|9
1721159160000|2024-07-16 19:46:00|17433.23|17353.23|17432.32|17352.32|17433.76|17353.76|17432.32|17352.32|10
1721159170000|2024-07-16 19:46:10|17431.6|17351.6|17425.86|17345.86|17431.6|17351.6|17425.86|17345.86|10
1721159180000|2024-07-16 19:46:20|17425.6|17345.6|17423.04|17343.04|17425.6|17345.6|17422.54|17342.54|10
1721159190000|2024-07-16 19:46:30|17423.6|17343.6|17414.41|17334.41|17423.6|17343.6|17414.41|17334.41|10
1721159200000|2024-07-16 19:46:40|17411.99|17331.99|17409.88|17329.88|17412.84|17332.84|17409.46|17329.46|10
1721159210000|2024-07-16 19:46:50|17409.6|17329.6|17410.3|17330.3|17410.3|17330.3|17408.62|17328.62|10
1721159220000|2024-07-16 19:47:00|17411.2|17331.2|17410.28|17330.28|17411.59|17331.59|17410.28|17330.28|10
1721159230000|2024-07-16 19:47:10|17409.72|17329.72|17407.33|17327.33|17409.72|17329.72|17407.33|17327.33|10
1721159240000|2024-07-16 19:47:20|17407.19|17327.19|17408.75|17328.75|17409.11|17329.11|17407.19|17327.19|10
1721159250000|2024-07-16 19:47:30|17408.92|17328.92|17410.7|17330.7|17410.78|17330.78|17408.92|17328.92|10
1721159260000|2024-07-16 19:47:40|17411.1|17331.1|17409.84|17329.84|17411.67|17331.67|17409.84|17329.84|10
1721159270000|2024-07-16 19:47:50|17409.19|17329.19|17410.39|17330.39|17410.39|17330.39|17408.73|17328.73|10
1721159280000|2024-07-16 19:48:00|17410.6|17330.6|17412.86|17332.86|17412.87|17332.87|17410.6|17330.6|10
1721159290000|2024-07-16 19:48:10|17413.15|17333.15|17415.6|17335.6|17415.6|17335.6|17413.07|17333.07|10
1721159300000|2024-07-16 19:48:20|17416.35|17336.35|17416.48|17336.48|17416.48|17336.48|17415.65|17335.65|10
1721159310000|2024-07-16 19:48:30|17416.4|17336.4|17418.02|17338.02|17418.02|17338.02|17416.4|17336.4|10
1721159320000|2024-07-16 19:48:40|17418.35|17338.35|17417.81|17337.81|17418.36|17338.36|17417.68|17337.68|10
1721159330000|2024-07-16 19:48:50|17417.97|17337.97|17419.73|17339.73|17420.28|17340.28|17417.5|17337.5|10
1721159340000|2024-07-16 19:49:00|17419.58|17339.58|17419.91|17339.91|17420.04|17340.04|17419.52|17339.52|10
1721159350000|2024-07-16 19:49:10|17420.01|17340.01|17422.31|17342.31|17422.45|17342.45|17420.01|17340.01|10
1721159360000|2024-07-16 19:49:20|17422.62|17342.62|17423.1|17343.1|17423.1|17343.1|17422.45|17342.45|10
1721159370000|2024-07-16 19:49:30|17423.42|17343.42|17421.73|17341.73|17423.42|17343.42|17421.73|17341.73|10
1721159380000|2024-07-16 19:49:40|17421.79|17341.79|17422.02|17342.02|17422.16|17342.16|17421.79|17341.79|10
1721159390000|2024-07-16 19:49:50|17421.92|17341.92|17424.09|17344.09|17424.09|17344.09|17421.92|17341.92|10
1721159400000|2024-07-16 19:50:00|17424.62|17344.62|17425.28|17345.28|17425.28|17345.28|17424.57|17344.57|10
1721159410000|2024-07-16 19:50:10|17425.95|17345.95|17428.9|17348.9|17428.9|17348.9|17425.95|17345.95|10
1721159420000|2024-07-16 19:50:20|17429.51|17349.51|17433.19|17353.19|17433.19|17353.19|17429.51|17349.51|10
1721159430000|2024-07-16 19:50:30|17433.28|17353.28|17437.88|17357.88|17437.88|17357.88|17433.09|17353.09|10
1721159440000|2024-07-16 19:50:40|17438.19|17358.19|17440.4|17360.4|17440.4|17360.4|17438.19|17358.19|9
1721159450000|2024-07-16 19:50:50|17441.67|17361.67|17441.91|17361.91|17442.23|17362.23|17441.35|17361.35|10
1721159460000|2024-07-16 19:51:00|17441.93|17361.93|17446.72|17366.72|17446.72|17366.72|17441.93|17361.93|10
1721159470000|2024-07-16 19:51:10|17446.75|17366.75|17446|17366|17447.18|17367.18|17445.83|17365.83|10
1721159480000|2024-07-16 19:51:20|17445.96|17365.96|17446.34|17366.34|17446.34|17366.34|17444.83|17364.83|10
1721159490000|2024-07-16 19:51:30|17446.72|17366.72|17449.47|17369.47|17449.47|17369.47|17446.72|17366.72|10
1721159500000|2024-07-16 19:51:40|17449.56|17369.56|17451.17|17371.17|17451.17|17371.17|17449.16|17369.16|10
1721159510000|2024-07-16 19:51:50|17451.53|17371.53|17452.52|17372.52|17452.52|17372.52|17451.18|17371.18|10
1721159520000|2024-07-16 19:52:00|17452.78|17372.78|17456.64|17376.64|17456.64|17376.64|17452.78|17372.78|10
1721159530000|2024-07-16 19:52:10|17457.05|17377.05|17458.24|17378.24|17458.32|17378.32|17457.05|17377.05|10
1721159540000|2024-07-16 19:52:20|17458.54|17378.54|17458.97|17378.97|17459.4|17379.4|17458.39|17378.39|9
1721159550000|2024-07-16 19:52:30|17459.24|17379.24|17462.21|17382.21|17462.41|17382.41|17459.24|17379.24|10
1721159560000|2024-07-16 19:52:40|17461.99|17381.99|17462.65|17382.65|17463.87|17383.87|17461.31|17381.31|10
1721159570000|2024-07-16 19:52:50|17463.36|17383.36|17467.23|17387.23|17467.32|17387.32|17463.36|17383.36|9
1721159580000|2024-07-16 19:53:00|17467.47|17387.47|17466.58|17386.58|17467.47|17387.47|17466.58|17386.58|9
1721159590000|2024-07-16 19:53:10|17466.61|17386.61|17469.27|17389.27|17469.27|17389.27|17466.61|17386.61|9
1721159600000|2024-07-16 19:53:20|17469.59|17389.59|17472.05|17392.05|17472.05|17392.05|17469.52|17389.52|10
1721159610000|2024-07-16 19:53:30|17472.01|17392.01|17469.15|17389.15|17472.01|17392.01|17469.15|17389.15|10
1721159620000|2024-07-16 19:53:40|17468.78|17388.78|17470.73|17390.73|17470.73|17390.73|17468.78|17388.78|10
1721159630000|2024-07-16 19:53:50|17470.04|17390.04|17469.74|17389.74|17471.16|17391.16|17469.64|17389.64|10
1721159640000|2024-07-16 19:54:00|17469.8|17389.8|17466.04|17386.04|17469.8|17389.8|17466.04|17386.04|10
1721159650000|2024-07-16 19:54:10|17466.31|17386.31|17464.67|17384.67|17466.31|17386.31|17464.67|17384.67|10
1721159660000|2024-07-16 19:54:20|17464.55|17384.55|17462.88|17382.88|17464.55|17384.55|17462.88|17382.88|10
1721159670000|2024-07-16 19:54:30|17462.43|17382.43|17460.61|17380.61|17462.78|17382.78|17460.61|17380.61|10
1721159680000|2024-07-16 19:54:40|17460.39|17380.39|17464.81|17384.81|17464.81|17384.81|17460.39|17380.39|10
1721159690000|2024-07-16 19:54:50|17464.44|17384.44|17465.55|17385.55|17465.55|17385.55|17464.44|17384.44|10
1721159700000|2024-07-16 19:55:00|17465.56|17385.56|17465.8|17385.8|17465.9|17385.9|17465.32|17385.32|10
1721159710000|2024-07-16 19:55:10|17465.73|17385.73|17465.91|17385.91|17466.39|17386.39|17465.73|17385.73|10
1721159720000|2024-07-16 19:55:20|17466.23|17386.23|17467.45|17387.45|17467.45|17387.45|17466.23|17386.23|9
1721159730000|2024-07-16 19:55:30|17467.94|17387.94|17468.71|17388.71|17469.46|17389.46|17467.94|17387.94|10
1721159740000|2024-07-16 19:55:40|17469.26|17389.26|17471.78|17391.78|17472.24|17392.24|17469.26|17389.26|10
1721159750000|2024-07-16 19:55:50|17471.69|17391.69|17473.25|17393.25|17473.25|17393.25|17471.69|17391.69|10
1721159760000|2024-07-16 19:56:00|17473.64|17393.64|17474.09|17394.09|17474.93|17394.93|17473.64|17393.64|8
1721159770000|2024-07-16 19:56:10|17473.83|17393.83|17472.66|17392.66|17473.83|17393.83|17472.66|17392.66|10
1721159780000|2024-07-16 19:56:20|17472.67|17392.67|17473.28|17393.28|17473.28|17393.28|17472.41|17392.41|10
1721159790000|2024-07-16 19:56:30|17473.51|17393.51|17472.37|17392.37|17473.52|17393.52|17472.37|17392.37|10
1721159800000|2024-07-16 19:56:40|17472.41|17392.41|17471.43|17391.43|17472.52|17392.52|17471.43|17391.43|9
1721159810000|2024-07-16 19:56:50|17470.55|17390.55|17468.91|17388.91|17470.55|17390.55|17468.76|17388.76|10
1721159820000|2024-07-16 19:57:00|17468.7|17388.7|17465.92|17385.92|17468.7|17388.7|17465.92|17385.92|10
1721159830000|2024-07-16 19:57:10|17465.86|17385.86|17465.61|17385.61|17467.23|17387.23|17465.16|17385.16|10
1721159840000|2024-07-16 19:57:20|17466.46|17386.46|17465.24|17385.24|17466.77|17386.77|17464.95|17384.95|10
1721159850000|2024-07-16 19:57:30|17465.14|17385.14|17467.77|17387.77|17467.77|17387.77|17465.14|17385.14|10
1721159860000|2024-07-16 19:57:40|17468.26|17388.26|17473.19|17393.19|17473.21|17393.21|17468.26|17388.26|10
1721159870000|2024-07-16 19:57:50|17473.48|17393.48|17473.59|17393.59|17473.87|17393.87|17473.23|17393.23|10
1721159880000|2024-07-16 19:58:00|17473.58|17393.58|17472.02|17392.02|17473.58|17393.58|17472.02|17392.02|10
1721159890000|2024-07-16 19:58:10|17471.98|17391.98|17473.13|17393.13|17473.3|17393.3|17471.57|17391.57|10
1721159900000|2024-07-16 19:58:20|17473.42|17393.42|17471.75|17391.75|17473.42|17393.42|17471.61|17391.61|10
1721159910000|2024-07-16 19:58:30|17472|17392|17475.02|17395.02|17475.02|17395.02|17472|17392|10
1721159920000|2024-07-16 19:58:40|17475.12|17395.12|17476.3|17396.3|17476.3|17396.3|17475.05|17395.05|10
1721159930000|2024-07-16 19:58:50|17476.74|17396.74|17479.23|17399.23|17479.23|17399.23|17476.63|17396.63|10
1721159940000|2024-07-16 19:59:00|17479.17|17399.17|17488.3|17408.3|17488.3|17408.3|17479|17399|10
1721159950000|2024-07-16 19:59:10|17489.58|17409.58|17493.04|17413.04|17493.54|17413.54|17489.58|17409.58|10
1721159960000|2024-07-16 19:59:20|17493.98|17413.98|17495.72|17415.72|17495.88|17415.88|17493.98|17413.98|10
1721159970000|2024-07-16 19:59:30|17496.01|17416.01|17500.86|17420.86|17501.47|17421.47|17496.01|17416.01|10
1721159980000|2024-07-16 19:59:40|17501.07|17421.07|17496.76|17416.76|17501.07|17421.07|17496.76|17416.76|10
1721159990000|2024-07-16 19:59:50|17497.41|17417.41|17497.43|17417.43|17497.43|17417.43|17495.81|17415.81|10
1721160000000|2024-07-16 20:00:00|17497.86|17417.86|17498|17418|17499.61|17419.61|17497.83|17417.83|10
1721160010000|2024-07-16 20:00:10|17496.88|17416.88|17492.72|17412.72|17496.88|17416.88|17492.72|17412.72|10
1721160020000|2024-07-16 20:00:20|17491.76|17411.76|17489.54|17409.54|17491.76|17411.76|17489.54|17409.54|10
1721160030000|2024-07-16 20:00:30|17489.48|17409.48|17492.28|17412.28|17492.28|17412.28|17489.41|17409.41|10
1721160040000|2024-07-16 20:00:40|17492.98|17412.98|17492.7|17412.7|17493.52|17413.52|17491.93|17411.93|10
1721160050000|2024-07-16 20:00:50|17493.04|17413.04|17493.14|17413.14|17493.58|17413.58|17493.04|17413.04|9
1721160060000|2024-07-16 20:01:00|17492.96|17412.96|17492.59|17412.59|17493.36|17413.36|17492.1|17412.1|10
1721160070000|2024-07-16 20:01:10|17491.97|17411.97|17489.56|17409.56|17492.04|17412.04|17489.56|17409.56|9
1721160080000|2024-07-16 20:01:20|17489.59|17409.59|17487.86|17407.86|17489.59|17409.59|17487.85|17407.85|10
1721160090000|2024-07-16 20:01:30|17488.19|17408.19|17485.41|17405.41|17488.19|17408.19|17485.41|17405.41|10
1721160100000|2024-07-16 20:01:40|17484.14|17404.14|17480.24|17400.24|17484.14|17404.14|17480.24|17400.24|10
1721160110000|2024-07-16 20:01:50|17480.07|17400.07|17480.74|17400.74|17480.74|17400.74|17479.69|17399.69|10
1721160120000|2024-07-16 20:02:00|17481.14|17401.14|17482.81|17402.81|17482.81|17402.81|17481.14|17401.14|10
1721160130000|2024-07-16 20:02:10|17483.18|17403.18|17483.06|17403.06|17484.26|17404.26|17483.01|17403.01|10
1721160140000|2024-07-16 20:02:20|17482.8|17402.8|17482.06|17402.06|17482.86|17402.86|17481.72|17401.72|10
1721160150000|2024-07-16 20:02:30|17481.98|17401.98|17482.04|17402.04|17482.23|17402.23|17481.51|17401.51|10
1721160160000|2024-07-16 20:02:40|17481.63|17401.63|17483.58|17403.58|17483.61|17403.61|17481.63|17401.63|10
1721160170000|2024-07-16 20:02:50|17484.08|17404.08|17485.56|17405.56|17486.27|17406.27|17484.08|17404.08|9
1721160180000|2024-07-16 20:03:00|17484.71|17404.71|17488.5|17408.5|17488.66|17408.66|17484.71|17404.71|9
1721160190000|2024-07-16 20:03:10|17488.71|17408.71|17489.7|17409.7|17489.79|17409.79|17488.42|17408.42|10
1721160200000|2024-07-16 20:03:20|17489.77|17409.77|17489.53|17409.53|17489.89|17409.89|17489.43|17409.43|8
1721160210000|2024-07-16 20:03:30|17489.3|17409.3|17486.05|17406.05|17489.3|17409.3|17486.05|17406.05|10
1721160220000|2024-07-16 20:03:40|17486.32|17406.32|17488.01|17408.01|17488.15|17408.15|17486.25|17406.25|10
1721160230000|2024-07-16 20:03:50|17487.57|17407.57|17488.73|17408.73|17489.07|17409.07|17487.57|17407.57|10
1721160240000|2024-07-16 20:04:00|17488.8|17408.8|17490.08|17410.08|17490.08|17410.08|17488.8|17408.8|10
1721160250000|2024-07-16 20:04:10|17490.25|17410.25|17493.85|17413.85|17493.85|17413.85|17490.1|17410.1|10
1721160260000|2024-07-16 20:04:20|17493.27|17413.27|17491.21|17411.21|17493.63|17413.63|17491.21|17411.21|10
1721160270000|2024-07-16 20:04:30|17490.38|17410.38|17488.29|17408.29|17490.38|17410.38|17488.13|17408.13|10
1721160280000|2024-07-16 20:04:40|17488.82|17408.82|17488.48|17408.48|17489.21|17409.21|17488.18|17408.18|10
1721160290000|2024-07-16 20:04:50|17488.6|17408.6|17486.89|17406.89|17488.8|17408.8|17486.76|17406.76|10
1721160300000|2024-07-16 20:05:00|17486.59|17406.59|17485.95|17405.95|17486.59|17406.59|17485.29|17405.29|10
1721160310000|2024-07-16 20:05:10|17485.61|17405.61|17486.1|17406.1|17487.1|17407.1|17485.61|17405.61|10
1721160320000|2024-07-16 20:05:20|17486.69|17406.69|17488.3|17408.3|17488.3|17408.3|17486.69|17406.69|9
1721160330000|2024-07-16 20:05:30|17488.62|17408.62|17490.65|17410.65|17491|17411|17488.62|17408.62|10
1721160340000|2024-07-16 20:05:40|17490.73|17410.73|17488.57|17408.57|17490.73|17410.73|17488.51|17408.51|10
1721160350000|2024-07-16 20:05:50|17488.3|17408.3|17487.61|17407.61|17488.3|17408.3|17487.59|17407.59|10
1721160360000|2024-07-16 20:06:00|17486.63|17406.63|17488.1|17408.1|17488.19|17408.19|17486.63|17406.63|10
1721160370000|2024-07-16 20:06:10|17489.94|17409.94|17492.12|17412.12|17492.12|17412.12|17489.53|17409.53|10
1721160380000|2024-07-16 20:06:20|17492.3|17412.3|17493.24|17413.24|17493.55|17413.55|17492.3|17412.3|10
1721160390000|2024-07-16 20:06:30|17492.86|17412.86|17492.14|17412.14|17493|17413|17491.93|17411.93|10
1721160400000|2024-07-16 20:06:40|17492.17|17412.17|17489.92|17409.92|17492.17|17412.17|17489.86|17409.86|9
1721160410000|2024-07-16 20:06:50|17489.61|17409.61|17489.05|17409.05|17489.61|17409.61|17488.54|17408.54|9
1721160420000|2024-07-16 20:07:00|17488.79|17408.79|17492.14|17412.14|17492.14|17412.14|17488.79|17408.79|10
1721160430000|2024-07-16 20:07:10|17492.4|17412.4|17494.14|17414.14|17494.14|17414.14|17492.4|17412.4|10
1721160440000|2024-07-16 20:07:20|17494.28|17414.28|17491.84|17411.84|17494.28|17414.28|17491.84|17411.84|10
1721160450000|2024-07-16 20:07:30|17491.38|17411.38|17491.09|17411.09|17492.3|17412.3|17491.09|17411.09|10
1721160460000|2024-07-16 20:07:40|17491.31|17411.31|17488.92|17408.92|17491.31|17411.31|17488.92|17408.92|10
1721160470000|2024-07-16 20:07:50|17488.91|17408.91|17487.42|17407.42|17489.24|17409.24|17487.42|17407.42|10
1721160480000|2024-07-16 20:08:00|17487.23|17407.23|17485.71|17405.71|17487.35|17407.35|17485.71|17405.71|10
1721160490000|2024-07-16 20:08:10|17485.53|17405.53|17484.9|17404.9|17485.53|17405.53|17484.73|17404.73|10
1721160500000|2024-07-16 20:08:20|17485.17|17405.17|17486.53|17406.53|17486.53|17406.53|17485.15|17405.15|10
1721160510000|2024-07-16 20:08:30|17486.54|17406.54|17487.02|17407.02|17487.03|17407.03|17486.36|17406.36|9
1721160520000|2024-07-16 20:08:40|17487.14|17407.14|17487.61|17407.61|17487.65|17407.65|17487.14|17407.14|8
1721160530000|2024-07-16 20:08:50|17487.92|17407.92|17486.48|17406.48|17488.08|17408.08|17486.37|17406.37|9
1721160540000|2024-07-16 20:09:00|17486.32|17406.32|17486.57|17406.57|17486.86|17406.86|17486.32|17406.32|10
1721160550000|2024-07-16 20:09:10|17486.67|17406.67|17488.69|17408.69|17488.87|17408.87|17486.5|17406.5|10
1721160560000|2024-07-16 20:09:20|17488.86|17408.86|17490.12|17410.12|17490.16|17410.16|17488.47|17408.47|7
1721160570000|2024-07-16 20:09:30|17490.29|17410.29|17491.16|17411.16|17491.16|17411.16|17490.29|17410.29|10
1721160580000|2024-07-16 20:09:40|17491.67|17411.67|17492.29|17412.29|17492.35|17412.35|17491.67|17411.67|10
1721160590000|2024-07-16 20:09:50|17492.31|17412.31|17490.44|17410.44|17492.31|17412.31|17490.44|17410.44|10
1721160600000|2024-07-16 20:10:00|17491.5|17411.5|17488.22|17408.22|17491.5|17411.5|17488.22|17408.22|10
1721160610000|2024-07-16 20:10:10|17487.98|17407.98|17487.81|17407.81|17488.54|17408.54|17487.78|17407.78|10
1721160620000|2024-07-16 20:10:20|17487.99|17407.99|17489.92|17409.92|17489.96|17409.96|17487.83|17407.83|10
1721160630000|2024-07-16 20:10:30|17490.12|17410.12|17494.31|17414.31|17494.31|17414.31|17490.12|17410.12|10
1721160640000|2024-07-16 20:10:40|17494.14|17414.14|17495.52|17415.52|17495.52|17415.52|17494.14|17414.14|10
1721160650000|2024-07-16 20:10:50|17494.74|17414.74|17494.09|17414.09|17494.76|17414.76|17493.02|17413.02|10
1721160660000|2024-07-16 20:11:00|17494.1|17414.1|17494.06|17414.06|17494.1|17414.1|17493.66|17413.66|10
1721160670000|2024-07-16 20:11:10|17494.32|17414.32|17494.69|17414.69|17494.69|17414.69|17494.23|17414.23|10
1721160680000|2024-07-16 20:11:20|17494.75|17414.75|17493.98|17413.98|17494.75|17414.75|17493.54|17413.54|10
1721160690000|2024-07-16 20:11:30|17494.04|17414.04|17496.89|17416.89|17496.89|17416.89|17494.04|17414.04|10
1721160700000|2024-07-16 20:11:40|17497.03|17417.03|17495.94|17415.94|17497.46|17417.46|17495.94|17415.94|10
1721160710000|2024-07-16 20:11:50|17496.24|17416.24|17493.53|17413.53|17496.24|17416.24|17493.5|17413.5|10
1721160720000|2024-07-16 20:12:00|17494.08|17414.08|17493.64|17413.64|17494.08|17414.08|17493.51|17413.51|10
1721160730000|2024-07-16 20:12:10|17493.66|17413.66|17492.62|17412.62|17493.66|17413.66|17492.62|17412.62|10
1721160740000|2024-07-16 20:12:20|17492.41|17412.41|17492.04|17412.04|17492.59|17412.59|17492.04|17412.04|10
1721160750000|2024-07-16 20:12:30|17491.6|17411.6|17491.05|17411.05|17491.6|17411.6|17491.05|17411.05|10
1721160760000|2024-07-16 20:12:40|17491.34|17411.34|17490.12|17410.12|17491.37|17411.37|17490.12|17410.12|10
1721160770000|2024-07-16 20:12:50|17489.9|17409.9|17484.83|17404.83|17489.9|17409.9|17484.83|17404.83|10
1721160780000|2024-07-16 20:13:00|17484.77|17404.77|17483.11|17403.11|17484.77|17404.77|17482.9|17402.9|10
1721160790000|2024-07-16 20:13:10|17482.83|17402.83|17482.1|17402.1|17483.45|17403.45|17482.1|17402.1|10
1721160800000|2024-07-16 20:13:20|17481.73|17401.73|17477.49|17397.49|17481.73|17401.73|17477.49|17397.49|10
1721160810000|2024-07-16 20:13:30|17477.61|17397.61|17476.25|17396.25|17477.62|17397.62|17475.99|17395.99|10
1721160820000|2024-07-16 20:13:40|17475.62|17395.62|17472.97|17392.97|17475.62|17395.62|17472.85|17392.85|10
1721160830000|2024-07-16 20:13:50|17472.98|17392.98|17472.06|17392.06|17473.19|17393.19|17472.06|17392.06|10
1721160840000|2024-07-16 20:14:00|17471.1|17391.1|17469.12|17389.12|17471.1|17391.1|17469.12|17389.12|10
1721160850000|2024-07-16 20:14:10|17468.57|17388.57|17464.19|17384.19|17468.57|17388.57|17464.17|17384.17|10
1721160860000|2024-07-16 20:14:20|17463.23|17383.23|17460.32|17380.32|17463.23|17383.23|17460.32|17380.32|10
1721160870000|2024-07-16 20:14:30|17459.97|17379.97|17459.27|17379.27|17459.97|17379.97|17458.2|17378.2|10
1721160880000|2024-07-16 20:14:40|17460.14|17380.14|17462.56|17382.56|17462.56|17382.56|17459.94|17379.94|10
1721160890000|2024-07-16 20:14:50|17462.51|17382.51|17461.32|17381.32|17462.61|17382.61|17461.14|17381.14|10
1721160900000|2024-07-16 20:15:00|17461.27|17381.27|17459.54|17379.54|17461.27|17381.27|17459.48|17379.48|9
1721160910000|2024-07-16 20:15:10|17459.16|17379.16|17458.29|17378.29|17459.31|17379.31|17458.29|17378.29|10
1721160920000|2024-07-16 20:15:20|17458.19|17378.19|17454.73|17374.73|17459.41|17379.41|17454.73|17374.73|9
1721160930000|2024-07-16 20:15:30|17452.7|17372.7|17456.24|17376.24|17456.24|17376.24|17452.7|17372.7|10
1721160940000|2024-07-16 20:15:40|17456.39|17376.39|17460.53|17380.53|17460.53|17380.53|17456.39|17376.39|9
1721160950000|2024-07-16 20:15:50|17460.46|17380.46|17460.79|17380.79|17460.79|17380.79|17459.83|17379.83|10
1721160960000|2024-07-16 20:16:00|17462.12|17382.12|17463.79|17383.79|17464.32|17384.32|17462.12|17382.12|10
1721160970000|2024-07-16 20:16:10|17463.57|17383.57|17464.21|17384.21|17464.87|17384.87|17463.48|17383.48|10
1721160980000|2024-07-16 20:16:20|17464.14|17384.14|17464.98|17384.98|17464.98|17384.98|17463.99|17383.99|9
1721160990000|2024-07-16 20:16:30|17465.07|17385.07|17465.75|17385.75|17465.75|17385.75|17465.07|17385.07|9
1721161000000|2024-07-16 20:16:40|17465.81|17385.81|17466.41|17386.41|17466.84|17386.84|17465.81|17385.81|10
1721161010000|2024-07-16 20:16:50|17466.43|17386.43|17465.94|17385.94|17466.61|17386.61|17465.77|17385.77|10
1721161020000|2024-07-16 20:17:00|17465.69|17385.69|17463.87|17383.87|17465.69|17385.69|17463.87|17383.87|10
1721161030000|2024-07-16 20:17:10|17464.14|17384.14|17462.78|17382.78|17464.14|17384.14|17462.78|17382.78|10
1721161040000|2024-07-16 20:17:20|17463.15|17383.15|17463.76|17383.76|17463.77|17383.77|17463|17383|10
1721161050000|2024-07-16 20:17:30|17463.94|17383.94|17464.79|17384.79|17464.79|17384.79|17463.34|17383.34|9
1721161060000|2024-07-16 20:17:40|17465.36|17385.36|17470.52|17390.52|17470.52|17390.52|17465.36|17385.36|10
1721161070000|2024-07-16 20:17:50|17470.21|17390.21|17475.64|17395.64|17475.64|17395.64|17470.21|17390.21|10
1721161080000|2024-07-16 20:18:00|17475.49|17395.49|17474.31|17394.31|17475.49|17395.49|17474.16|17394.16|10
1721161090000|2024-07-16 20:18:10|17475.29|17395.29|17475.84|17395.84|17476.29|17396.29|17475.21|17395.21|10
1721161100000|2024-07-16 20:18:20|17475.82|17395.82|17471.94|17391.94|17475.82|17395.82|17471.94|17391.94|10
1721161110000|2024-07-16 20:18:30|17470.78|17390.78|17470.95|17390.95|17471.36|17391.36|17470.34|17390.34|10
1721161120000|2024-07-16 20:18:40|17470.91|17390.91|17472.16|17392.16|17472.16|17392.16|17470.63|17390.63|10
1721161130000|2024-07-16 20:18:50|17472.41|17392.41|17473.47|17393.47|17473.47|17393.47|17472.41|17392.41|10
1721161140000|2024-07-16 20:19:00|17473.52|17393.52|17473.72|17393.72|17473.96|17393.96|17473.52|17393.52|10
1721161150000|2024-07-16 20:19:10|17473.27|17393.27|17470.93|17390.93|17473.27|17393.27|17470.93|17390.93|9
1721161160000|2024-07-16 20:19:20|17470.88|17390.88|17466.75|17386.75|17471.17|17391.17|17466.75|17386.75|9
1721161170000|2024-07-16 20:19:30|17465.6|17385.6|17459.77|17379.77|17465.6|17385.6|17459.37|17379.37|10
1721161180000|2024-07-16 20:19:40|17459.48|17379.48|17459.79|17379.79|17459.93|17379.93|17459.45|17379.45|10
1721161190000|2024-07-16 20:19:50|17459.98|17379.98|17462.81|17382.81|17462.81|17382.81|17459.98|17379.98|10
1721161200000|2024-07-16 20:20:00|17463.18|17383.18|17464.67|17384.67|17464.92|17384.92|17462.96|17382.96|10
1721161210000|2024-07-16 20:20:10|17464.05|17384.05|17462.64|17382.64|17464.14|17384.14|17462.64|17382.64|8
1721161220000|2024-07-16 20:20:20|17462.56|17382.56|17459.2|17379.2|17462.56|17382.56|17459.2|17379.2|10
1721161230000|2024-07-16 20:20:30|17459.15|17379.15|17456.31|17376.31|17459.15|17379.15|17456.31|17376.31|10
1721161240000|2024-07-16 20:20:40|17456.64|17376.64|17450.99|17370.99|17456.64|17376.64|17450.99|17370.99|9
1721161250000|2024-07-16 20:20:50|17450.4|17370.4|17446.58|17366.58|17450.63|17370.63|17446.58|17366.58|10
1721161260000|2024-07-16 20:21:00|17447.04|17367.04|17445.88|17365.88|17447.23|17367.23|17445.88|17365.88|10
1721161270000|2024-07-16 20:21:10|17445.51|17365.51|17439.92|17359.92|17445.51|17365.51|17439.92|17359.92|10
1721161280000|2024-07-16 20:21:20|17439.44|17359.44|17436.49|17356.49|17439.44|17359.44|17436.32|17356.32|10
1721161290000|2024-07-16 20:21:30|17436.47|17356.47|17436.33|17356.33|17436.47|17356.47|17435.17|17355.17|10
1721161300000|2024-07-16 20:21:40|17436.18|17356.18|17436.72|17356.72|17436.8|17356.8|17436.04|17356.04|10
1721161310000|2024-07-16 20:21:50|17437.58|17357.58|17440.77|17360.77|17440.77|17360.77|17437.58|17357.58|9
1721161320000|2024-07-16 20:22:00|17440.8|17360.8|17441.13|17361.13|17441.8|17361.8|17440.8|17360.8|10
1721161330000|2024-07-16 20:22:10|17441.22|17361.22|17440.17|17360.17|17441.22|17361.22|17440.17|17360.17|10
1721161340000|2024-07-16 20:22:20|17440.14|17360.14|17440.44|17360.44|17440.44|17360.44|17439.4|17359.4|10
1721161350000|2024-07-16 20:22:30|17439.02|17359.02|17441.64|17361.64|17441.64|17361.64|17439.02|17359.02|10
1721161360000|2024-07-16 20:22:40|17441.39|17361.39|17442.86|17362.86|17442.86|17362.86|17441.39|17361.39|10
1721161370000|2024-07-16 20:22:50|17443.37|17363.37|17445.07|17365.07|17445.07|17365.07|17443.37|17363.37|10
1721161380000|2024-07-16 20:23:00|17445.39|17365.39|17446.17|17366.17|17446.17|17366.17|17445.39|17365.39|10
1721161390000|2024-07-16 20:23:10|17446.19|17366.19|17444.7|17364.7|17446.19|17366.19|17444.7|17364.7|9
1721161400000|2024-07-16 20:23:20|17444.94|17364.94|17445.68|17365.68|17445.68|17365.68|17444.22|17364.22|10
1721161410000|2024-07-16 20:23:30|17445.37|17365.37|17446.42|17366.42|17446.42|17366.42|17445.19|17365.19|10
1721161420000|2024-07-16 20:23:40|17446.44|17366.44|17446.99|17366.99|17447.04|17367.04|17446.24|17366.24|10
1721161430000|2024-07-16 20:23:50|17446.8|17366.8|17446.9|17366.9|17447.34|17367.34|17446.68|17366.68|9
1721161440000|2024-07-16 20:24:00|17446.99|17366.99|17445.79|17365.79|17446.99|17366.99|17445.67|17365.67|10
1721161450000|2024-07-16 20:24:10|17445.55|17365.55|17445.63|17365.63|17445.73|17365.73|17445.29|17365.29|10
1721161460000|2024-07-16 20:24:20|17445.37|17365.37|17445.3|17365.3|17445.37|17365.37|17445.02|17365.02|10
1721161470000|2024-07-16 20:24:30|17445.74|17365.74|17445.93|17365.93|17446.16|17366.16|17445.74|17365.74|10
1721161480000|2024-07-16 20:24:40|17445.98|17365.98|17446.45|17366.45|17446.59|17366.59|17445.98|17365.98|10
1721161490000|2024-07-16 20:24:50|17446.27|17366.27|17445.86|17365.86|17446.68|17366.68|17445.86|17365.86|10
1721161500000|2024-07-16 20:25:00|17445.85|17365.85|17442.44|17362.44|17445.85|17365.85|17441.86|17361.86|9
1721161510000|2024-07-16 20:25:10|17442.14|17362.14|17443.19|17363.19|17443.38|17363.38|17442.14|17362.14|10
1721161520000|2024-07-16 20:25:20|17443.3|17363.3|17442.06|17362.06|17443.37|17363.37|17442.06|17362.06|10
1721161530000|2024-07-16 20:25:30|17441.5|17361.5|17439.17|17359.17|17441.5|17361.5|17439.17|17359.17|10
1721161540000|2024-07-16 20:25:40|17439.1|17359.1|17438.38|17358.38|17439.5|17359.5|17438.22|17358.22|10
1721161550000|2024-07-16 20:25:50|17438.82|17358.82|17437.85|17357.85|17439|17359|17437.56|17357.56|10
1721161560000|2024-07-16 20:26:00|17437.69|17357.69|17436.32|17356.32|17437.69|17357.69|17436.32|17356.32|10
1721161570000|2024-07-16 20:26:10|17436.31|17356.31|17437.98|17357.98|17437.98|17357.98|17436.31|17356.31|10
1721161580000|2024-07-16 20:26:20|17438.33|17358.33|17439.3|17359.3|17439.33|17359.33|17438.33|17358.33|10
1721161590000|2024-07-16 20:26:30|17439.35|17359.35|17437.77|17357.77|17439.43|17359.43|17437.77|17357.77|10
1721161600000|2024-07-16 20:26:40|17437.63|17357.63|17436.99|17356.99|17437.63|17357.63|17436.96|17356.96|10
1721161610000|2024-07-16 20:26:50|17437.29|17357.29|17436.34|17356.34|17437.29|17357.29|17436.02|17356.02|10
1721161620000|2024-07-16 20:27:00|17436.22|17356.22|17433.24|17353.24|17436.22|17356.22|17433.24|17353.24|10
1721161630000|2024-07-16 20:27:10|17432.96|17352.96|17431.6|17351.6|17432.96|17352.96|17431.35|17351.35|10
1721161640000|2024-07-16 20:27:20|17431.17|17351.17|17431.24|17351.24|17431.29|17351.29|17431.02|17351.02|9
1721161650000|2024-07-16 20:27:30|17431.94|17351.94|17432.09|17352.09|17432.7|17352.7|17431.93|17351.93|9
1721161660000|2024-07-16 20:27:40|17432.13|17352.13|17431.57|17351.57|17432.13|17352.13|17431.57|17351.57|9
1721161670000|2024-07-16 20:27:50|17431.65|17351.65|17431.84|17351.84|17431.84|17351.84|17431.49|17351.49|10
1721161680000|2024-07-16 20:28:00|17431.89|17351.89|17434.74|17354.74|17435.09|17355.09|17431.89|17351.89|10
1721161690000|2024-07-16 20:28:10|17434.68|17354.68|17434.06|17354.06|17435.04|17355.04|17434.06|17354.06|10
1721161700000|2024-07-16 20:28:20|17433.81|17353.81|17430.46|17350.46|17434.14|17354.14|17429.8|17349.8|10
1721161710000|2024-07-16 20:28:30|17430.91|17350.91|17430.91|17350.91|17431.15|17351.15|17430.91|17350.91|8
1721161720000|2024-07-16 20:28:40|17431.2|17351.2|17431.6|17351.6|17431.71|17351.71|17431.2|17351.2|9
1721161730000|2024-07-16 20:28:50|17432|17352|17432.27|17352.27|17432.49|17352.49|17432|17352|9
1721161740000|2024-07-16 20:29:00|17432.32|17352.32|17433.55|17353.55|17433.55|17353.55|17432.32|17352.32|9
1721161750000|2024-07-16 20:29:10|17433.61|17353.61|17435.88|17355.88|17435.99|17355.99|17433.48|17353.48|9
1721161760000|2024-07-16 20:29:20|17435.97|17355.97|17435.63|17355.63|17435.97|17355.97|17435.63|17355.63|10
1721161770000|2024-07-16 20:29:30|17435.74|17355.74|17436.68|17356.68|17436.68|17356.68|17435.74|17355.74|10
1721161780000|2024-07-16 20:29:40|17436.84|17356.84|17434.84|17354.84|17436.84|17356.84|17434.84|17354.84|10
1721161790000|2024-07-16 20:29:50|17434.59|17354.59|17433.07|17353.07|17434.59|17354.59|17432.98|17352.98|10
1721161800000|2024-07-16 20:30:00|17433.1|17353.1|17430.85|17350.85|17433.14|17353.14|17430.85|17350.85|10
1721161810000|2024-07-16 20:30:10|17430.72|17350.72|17429.2|17349.2|17430.72|17350.72|17429.2|17349.2|10
1721161820000|2024-07-16 20:30:20|17429.25|17349.25|17430.51|17350.51|17430.51|17350.51|17428.73|17348.73|9
1721161830000|2024-07-16 20:30:30|17430.58|17350.58|17430.27|17350.27|17430.61|17350.61|17430.14|17350.14|9
1721161840000|2024-07-16 20:30:40|17430.21|17350.21|17431.39|17351.39|17431.39|17351.39|17430.18|17350.18|10
1721161850000|2024-07-16 20:30:50|17431.68|17351.68|17432.18|17352.18|17432.2|17352.2|17431.68|17351.68|9
1721161860000|2024-07-16 20:31:00|17432.48|17352.48|17432.82|17352.82|17433.44|17353.44|17432.44|17352.44|10
1721161870000|2024-07-16 20:31:10|17432.92|17352.92|17433.05|17353.05|17433.35|17353.35|17432.92|17352.92|9
1721161880000|2024-07-16 20:31:20|17433.12|17353.12|17435.57|17355.57|17435.57|17355.57|17433.12|17353.12|10
1721161890000|2024-07-16 20:31:30|17435.18|17355.18|17434.67|17354.67|17435.18|17355.18|17434.61|17354.61|9
1721161900000|2024-07-16 20:31:40|17434.58|17354.58|17432.79|17352.79|17434.59|17354.59|17432.79|17352.79|10
1721161910000|2024-07-16 20:31:50|17432.6|17352.6|17430.86|17350.86|17432.6|17352.6|17430.86|17350.86|10
1721161920000|2024-07-16 20:32:00|17431.03|17351.03|17429.21|17349.21|17431.03|17351.03|17429.21|17349.21|9
1721161930000|2024-07-16 20:32:10|17429.08|17349.08|17427.06|17347.06|17429.08|17349.08|17427.06|17347.06|10
1721161940000|2024-07-16 20:32:20|17426.58|17346.58|17426.77|17346.77|17426.89|17346.89|17425.75|17345.75|10
1721161950000|2024-07-16 20:32:30|17426.92|17346.92|17429.6|17349.6|17429.68|17349.68|17426.92|17346.92|10
1721161960000|2024-07-16 20:32:40|17429.65|17349.65|17428.34|17348.34|17429.7|17349.7|17428.26|17348.26|10
1721161970000|2024-07-16 20:32:50|17427.57|17347.57|17427.2|17347.2|17427.57|17347.57|17426.38|17346.38|9
1721161980000|2024-07-16 20:33:00|17427.11|17347.11|17422.28|17342.28|17427.11|17347.11|17422.28|17342.28|10
1721161990000|2024-07-16 20:33:10|17422.17|17342.17|17423.38|17343.38|17423.8|17343.8|17422.17|17342.17|10
1721162000000|2024-07-16 20:33:20|17423.42|17343.42|17423.88|17343.88|17423.91|17343.91|17423.41|17343.41|10
1721162010000|2024-07-16 20:33:30|17423.67|17343.67|17423.08|17343.08|17423.67|17343.67|17423.08|17343.08|9
1721162020000|2024-07-16 20:33:40|17422.99|17342.99|17418.95|17338.95|17422.99|17342.99|17418.95|17338.95|10
1721162030000|2024-07-16 20:33:50|17418.67|17338.67|17417.85|17337.85|17418.67|17338.67|17417.54|17337.54|9
1721162040000|2024-07-16 20:34:00|17418.44|17338.44|17418.11|17338.11|17418.44|17338.44|17417.97|17337.97|8
1721162050000|2024-07-16 20:34:10|17418.08|17338.08|17417.07|17337.07|17418.14|17338.14|17416.83|17336.83|10
1721162060000|2024-07-16 20:34:20|17417.05|17337.05|17418.59|17338.59|17418.79|17338.79|17417.05|17337.05|10
1721162070000|2024-07-16 20:34:30|17418.81|17338.81|17419.18|17339.18|17419.25|17339.25|17418.62|17338.62|10
1721162080000|2024-07-16 20:34:40|17418.99|17338.99|17418.95|17338.95|17418.99|17338.99|17418.51|17338.51|10
1721162090000|2024-07-16 20:34:50|17418.31|17338.31|17417.64|17337.64|17418.31|17338.31|17417.54|17337.54|10
1721162100000|2024-07-16 20:35:00|17417.63|17337.63|17417.48|17337.48|17417.71|17337.71|17417.48|17337.48|10
1721162110000|2024-07-16 20:35:10|17417.54|17337.54|17419.14|17339.14|17419.14|17339.14|17417.54|17337.54|8
1721162120000|2024-07-16 20:35:20|17418.96|17338.96|17420.79|17340.79|17420.79|17340.79|17418.81|17338.81|8
1721162130000|2024-07-16 20:35:30|17421.44|17341.44|17425.22|17345.22|17425.22|17345.22|17421.44|17341.44|10
1721162140000|2024-07-16 20:35:40|17426.36|17346.36|17427.99|17347.99|17428.15|17348.15|17426.36|17346.36|10
1721162150000|2024-07-16 20:35:50|17428.35|17348.35|17427.71|17347.71|17428.76|17348.76|17427.49|17347.49|10
1721162160000|2024-07-16 20:36:00|17427.67|17347.67|17430.2|17350.2|17430.29|17350.29|17426.97|17346.97|10
1721162170000|2024-07-16 20:36:10|17430.42|17350.42|17434.24|17354.24|17434.24|17354.24|17430.42|17350.42|9
1721162180000|2024-07-16 20:36:20|17435.25|17355.25|17435.58|17355.58|17435.77|17355.77|17435.17|17355.17|10
1721162190000|2024-07-16 20:36:30|17435.61|17355.61|17437.39|17357.39|17437.39|17357.39|17435.06|17355.06|10
1721162200000|2024-07-16 20:36:40|17437.98|17357.98|17434.98|17354.98|17438.26|17358.26|17434.98|17354.98|10
1721162210000|2024-07-16 20:36:50|17434.54|17354.54|17434.21|17354.21|17434.6|17354.6|17433.17|17353.17|9
1721162220000|2024-07-16 20:37:00|17434.17|17354.17|17435.07|17355.07|17435.07|17355.07|17433.93|17353.93|10
1721162230000|2024-07-16 20:37:10|17435.62|17355.62|17434.58|17354.58|17436|17356|17434.58|17354.58|10
1721162240000|2024-07-16 20:37:20|17434.61|17354.61|17433.26|17353.26|17434.61|17354.61|17432.94|17352.94|10
1721162250000|2024-07-16 20:37:30|17433.41|17353.41|17430.46|17350.46|17433.41|17353.41|17430.46|17350.46|10
1721162260000|2024-07-16 20:37:40|17430.15|17350.15|17428.01|17348.01|17430.15|17350.15|17427.79|17347.79|9
1721162270000|2024-07-16 20:37:50|17428.09|17348.09|17426.02|17346.02|17428.09|17348.09|17426.02|17346.02|10
1721162280000|2024-07-16 20:38:00|17425.69|17345.69|17423.45|17343.45|17425.69|17345.69|17423.45|17343.45|10
1721162290000|2024-07-16 20:38:10|17423.59|17343.59|17422.32|17342.32|17424.32|17344.32|17422.32|17342.32|10
1721162300000|2024-07-16 20:38:20|17422.17|17342.17|17421.03|17341.03|17422.17|17342.17|17421.03|17341.03|10
1721162310000|2024-07-16 20:38:30|17421.37|17341.37|17421.45|17341.45|17421.6|17341.6|17421.19|17341.19|8
1721162320000|2024-07-16 20:38:40|17421.77|17341.77|17424.57|17344.57|17424.57|17344.57|17421.77|17341.77|10
1721162330000|2024-07-16 20:38:50|17424.53|17344.53|17426.93|17346.93|17426.93|17346.93|17424.38|17344.38|10
1721162340000|2024-07-16 20:39:00|17426.94|17346.94|17427.61|17347.61|17427.65|17347.65|17426.92|17346.92|10
1721162350000|2024-07-16 20:39:10|17427.05|17347.05|17426.68|17346.68|17427.88|17347.88|17426.64|17346.64|9
1721162360000|2024-07-16 20:39:20|17426.59|17346.59|17425.33|17345.33|17426.77|17346.77|17425.33|17345.33|9
1721162370000|2024-07-16 20:39:30|17425.26|17345.26|17424.06|17344.06|17425.34|17345.34|17424.06|17344.06|10
1721162380000|2024-07-16 20:39:40|17423.39|17343.39|17422.42|17342.42|17423.43|17343.43|17422.42|17342.42|10
1721162390000|2024-07-16 20:39:50|17422.37|17342.37|17421.22|17341.22|17422.37|17342.37|17420.93|17340.93|10
1721162400000|2024-07-16 20:40:00|17421.21|17341.21|17420.86|17340.86|17421.27|17341.27|17420.86|17340.86|10
1721162410000|2024-07-16 20:40:10|17420.8|17340.8|17422.58|17342.58|17422.58|17342.58|17420.47|17340.47|10
1721162420000|2024-07-16 20:40:20|17422.96|17342.96|17421.99|17341.99|17423.02|17343.02|17420.75|17340.75|10
1721162430000|2024-07-16 20:40:30|17422.54|17342.54|17422.38|17342.38|17422.7|17342.7|17422.38|17342.38|10
1721162440000|2024-07-16 20:40:40|17422.4|17342.4|17423.91|17343.91|17423.91|17343.91|17422.38|17342.38|10
1721162450000|2024-07-16 20:40:50|17424.09|17344.09|17424.57|17344.57|17424.8|17344.8|17424.09|17344.09|9
1721162460000|2024-07-16 20:41:00|17424.49|17344.49|17423.56|17343.56|17425.32|17345.32|17423.22|17343.22|10
1721162470000|2024-07-16 20:41:10|17423.74|17343.74|17427.71|17347.71|17427.71|17347.71|17423.56|17343.56|10
1721162480000|2024-07-16 20:41:20|17427.95|17347.95|17429.6|17349.6|17429.71|17349.71|17427.95|17347.95|10
1721162490000|2024-07-16 20:41:30|17429.98|17349.98|17430.47|17350.47|17430.47|17350.47|17429.59|17349.59|10
1721162500000|2024-07-16 20:41:40|17430.88|17350.88|17432.08|17352.08|17432.08|17352.08|17430.88|17350.88|9
1721162510000|2024-07-16 20:41:50|17431.76|17351.76|17429.64|17349.64|17431.76|17351.76|17429.64|17349.64|10
1721162520000|2024-07-16 20:42:00|17429.63|17349.63|17428.84|17348.84|17429.63|17349.63|17428.17|17348.17|9
1721162530000|2024-07-16 20:42:10|17428.8|17348.8|17428.98|17348.98|17429.97|17349.97|17428.8|17348.8|10
1721162540000|2024-07-16 20:42:20|17428.81|17348.81|17429.3|17349.3|17430.05|17350.05|17428.55|17348.55|10
1721162550000|2024-07-16 20:42:30|17429.54|17349.54|17427.17|17347.17|17429.54|17349.54|17426.99|17346.99|10
1721162560000|2024-07-16 20:42:40|17427.26|17347.26|17427.44|17347.44|17427.55|17347.55|17426.73|17346.73|10
1721162570000|2024-07-16 20:42:50|17426.48|17346.48|17423.34|17343.34|17426.48|17346.48|17423.34|17343.34|10
1721162580000|2024-07-16 20:43:00|17423.22|17343.22|17418.56|17338.56|17423.22|17343.22|17418.56|17338.56|10
1721162590000|2024-07-16 20:43:10|17418.65|17338.65|17417.58|17337.58|17418.78|17338.78|17417.58|17337.58|10
1721162600000|2024-07-16 20:43:20|17417.59|17337.59|17417.2|17337.2|17417.63|17337.63|17416.52|17336.52|10
1721162610000|2024-07-16 20:43:30|17417.23|17337.23|17413.91|17333.91|17417.23|17337.23|17413.89|17333.89|10
1721162620000|2024-07-16 20:43:40|17413.88|17333.88|17415.1|17335.1|17415.1|17335.1|17412.32|17332.32|9
1721162630000|2024-07-16 20:43:50|17415.6|17335.6|17417.53|17337.53|17417.57|17337.57|17415.6|17335.6|10
1721162640000|2024-07-16 20:44:00|17417.35|17337.35|17417.25|17337.25|17417.4|17337.4|17416.75|17336.75|10
1721162650000|2024-07-16 20:44:10|17417.55|17337.55|17415.96|17335.96|17417.56|17337.56|17415.96|17335.96|10
1721162660000|2024-07-16 20:44:20|17415.41|17335.41|17411.97|17331.97|17415.41|17335.41|17411.97|17331.97|10
1721162670000|2024-07-16 20:44:30|17411.84|17331.84|17412.03|17332.03|17412.1|17332.1|17411.46|17331.46|10
1721162680000|2024-07-16 20:44:40|17412.09|17332.09|17413.84|17333.84|17414.05|17334.05|17412.09|17332.09|10
1721162690000|2024-07-16 20:44:50|17413.77|17333.77|17414.48|17334.48|17414.6|17334.6|17413.76|17333.76|8
1721162700000|2024-07-16 20:45:00|17414.46|17334.46|17415.97|17335.97|17415.97|17335.97|17414.46|17334.46|10
1721162710000|2024-07-16 20:45:10|17415.94|17335.94|17415.46|17335.46|17415.94|17335.94|17414.89|17334.89|10
1721162720000|2024-07-16 20:45:20|17415.48|17335.48|17413.33|17333.33|17415.48|17335.48|17413.33|17333.33|9
1721162730000|2024-07-16 20:45:30|17413.02|17333.02|17412.76|17332.76|17413.15|17333.15|17412.76|17332.76|10
1721162740000|2024-07-16 20:45:40|17412.69|17332.69|17408.55|17328.55|17412.69|17332.69|17408.53|17328.53|10
1721162750000|2024-07-16 20:45:50|17408.69|17328.69|17404.74|17324.74|17408.69|17328.69|17404.74|17324.74|10
1721162760000|2024-07-16 20:46:00|17404.31|17324.31|17403.58|17323.58|17404.31|17324.31|17403.58|17323.58|10
1721162770000|2024-07-16 20:46:10|17403.11|17323.11|17403.16|17323.16|17403.33|17323.33|17402.79|17322.79|10
1721162780000|2024-07-16 20:46:20|17403.13|17323.13|17403.18|17323.18|17403.54|17323.54|17403.13|17323.13|9
1721162790000|2024-07-16 20:46:30|17403.01|17323.01|17404.58|17324.58|17404.58|17324.58|17403.01|17323.01|9
1721162800000|2024-07-16 20:46:40|17404.61|17324.61|17404.58|17324.58|17404.79|17324.79|17404.35|17324.35|10
1721162810000|2024-07-16 20:46:50|17404.31|17324.31|17405.88|17325.88|17405.88|17325.88|17404.31|17324.31|9
1721162820000|2024-07-16 20:47:00|17405.82|17325.82|17405.84|17325.84|17406.1|17326.1|17405.81|17325.81|9
1721162830000|2024-07-16 20:47:10|17405.76|17325.76|17406.82|17326.82|17406.95|17326.95|17405.76|17325.76|10
1721162840000|2024-07-16 20:47:20|17406.89|17326.89|17406.47|17326.47|17406.95|17326.95|17406.45|17326.45|9
1721162850000|2024-07-16 20:47:30|17406.49|17326.49|17406.26|17326.26|17406.72|17326.72|17406.23|17326.23|10
1721162860000|2024-07-16 20:47:40|17406|17326|17402.79|17322.79|17406.03|17326.03|17402.79|17322.79|10
1721162870000|2024-07-16 20:47:50|17402.41|17322.41|17401.11|17321.11|17402.41|17322.41|17401.11|17321.11|10
1721162880000|2024-07-16 20:48:00|17401.14|17321.14|17399.48|17319.48|17401.57|17321.57|17399.48|17319.48|9
1721162890000|2024-07-16 20:48:10|17399.45|17319.45|17399.28|17319.28|17399.63|17319.63|17399.28|17319.28|10
1721162900000|2024-07-16 20:48:20|17399.45|17319.45|17399.71|17319.71|17399.72|17319.72|17399.45|17319.45|10
1721162910000|2024-07-16 20:48:30|17399.54|17319.54|17399.54|17319.54|17399.54|17319.54|17399.15|17319.15|10
1721162920000|2024-07-16 20:48:40|17399.52|17319.52|17400.21|17320.21|17400.21|17320.21|17399.47|17319.47|9
1721162930000|2024-07-16 20:48:50|17400.42|17320.42|17401.68|17321.68|17401.68|17321.68|17400.42|17320.42|10
1721162940000|2024-07-16 20:49:00|17401.7|17321.7|17400.94|17320.94|17402.16|17322.16|17400.94|17320.94|9
1721162950000|2024-07-16 20:49:10|17400.89|17320.89|17400.61|17320.61|17400.89|17320.89|17400.13|17320.13|10
1721162960000|2024-07-16 20:49:20|17400.88|17320.88|17399.93|17319.93|17401.12|17321.12|17399.93|17319.93|10
1721162970000|2024-07-16 20:49:30|17399.76|17319.76|17399.72|17319.72|17399.81|17319.81|17399.15|17319.15|10
1721162980000|2024-07-16 20:49:40|17399.95|17319.95|17399.88|17319.88|17399.96|17319.96|17399.87|17319.87|9
1721162990000|2024-07-16 20:49:50|17399.37|17319.37|17399.34|17319.34|17399.37|17319.37|17399.3|17319.3|7
1721163000000|2024-07-16 20:50:00|17399.39|17319.39|17400.72|17320.72|17400.72|17320.72|17399.12|17319.12|9
1721163010000|2024-07-16 20:50:10|17400.64|17320.64|17400.29|17320.29|17400.97|17320.97|17400.29|17320.29|10
1721163020000|2024-07-16 20:50:20|17400.67|17320.67|17395.63|17315.63|17400.67|17320.67|17395.56|17315.56|10
1721163030000|2024-07-16 20:50:30|17395.85|17315.85|17397.76|17317.76|17397.76|17317.76|17395.78|17315.78|10
1721163040000|2024-07-16 20:50:40|17397.68|17317.68|17396.87|17316.87|17398.03|17318.03|17396.87|17316.87|10
1721163050000|2024-07-16 20:50:50|17396.58|17316.58|17392.6|17312.6|17396.58|17316.58|17392.52|17312.52|10
1721163060000|2024-07-16 20:51:00|17392.27|17312.27|17392.75|17312.75|17392.8|17312.8|17391.71|17311.71|10
1721163070000|2024-07-16 20:51:10|17392.67|17312.67|17393.09|17313.09|17393.09|17313.09|17392.15|17312.15|10
1721163080000|2024-07-16 20:51:20|17393.06|17313.06|17393.27|17313.27|17393.63|17313.63|17393.06|17313.06|10
1721163090000|2024-07-16 20:51:30|17392.85|17312.85|17388.91|17308.91|17392.85|17312.85|17388.91|17308.91|9
1721163100000|2024-07-16 20:51:40|17388.58|17308.58|17385.47|17305.47|17388.58|17308.58|17385.47|17305.47|10
1721163110000|2024-07-16 20:51:50|17386|17306|17385.46|17305.46|17386.05|17306.05|17384.53|17304.53|10
1721163120000|2024-07-16 20:52:00|17385.56|17305.56|17387.37|17307.37|17387.37|17307.37|17385.51|17305.51|9
1721163130000|2024-07-16 20:52:10|17387.02|17307.02|17389.59|17309.59|17389.59|17309.59|17387.02|17307.02|10
1721163140000|2024-07-16 20:52:20|17389.74|17309.74|17393.07|17313.07|17393.07|17313.07|17389.74|17309.74|10
1721163150000|2024-07-16 20:52:30|17393.16|17313.16|17394.48|17314.48|17395.41|17315.41|17393.14|17313.14|10
1721163160000|2024-07-16 20:52:40|17394.42|17314.42|17394.66|17314.66|17394.98|17314.98|17394.42|17314.42|10
1721163170000|2024-07-16 20:52:50|17394.65|17314.65|17395.71|17315.71|17395.71|17315.71|17394.65|17314.65|9
1721163180000|2024-07-16 20:53:00|17395.95|17315.95|17394.3|17314.3|17396.41|17316.41|17394.3|17314.3|10
1721163190000|2024-07-16 20:53:10|17394.22|17314.22|17394.98|17314.98|17394.98|17314.98|17393.57|17313.57|10
1721163200000|2024-07-16 20:53:20|17394.12|17314.12|17394.93|17314.93|17395.65|17315.65|17394.01|17314.01|10
1721163210000|2024-07-16 20:53:30|17394.85|17314.85|17395.89|17315.89|17395.89|17315.89|17394.79|17314.79|10
1721163220000|2024-07-16 20:53:40|17396.1|17316.1|17397.18|17317.18|17397.18|17317.18|17396.1|17316.1|10
1721163230000|2024-07-16 20:53:50|17396.99|17316.99|17398.45|17318.45|17398.45|17318.45|17396.91|17316.91|10
1721163240000|2024-07-16 20:54:00|17398.47|17318.47|17397.8|17317.8|17398.47|17318.47|17397.76|17317.76|10
1721163250000|2024-07-16 20:54:10|17397.51|17317.51|17397.05|17317.05|17397.51|17317.51|17396.68|17316.68|10
1721163260000|2024-07-16 20:54:20|17396.27|17316.27|17395.39|17315.39|17396.27|17316.27|17394.64|17314.64|10
1721163270000|2024-07-16 20:54:30|17395.53|17315.53|17392.52|17312.52|17395.53|17315.53|17392.52|17312.52|10
1721163280000|2024-07-16 20:54:40|17392.1|17312.1|17392.76|17312.76|17392.76|17312.76|17392.1|17312.1|9
1721163290000|2024-07-16 20:54:50|17392.81|17312.81|17394.31|17314.31|17394.41|17314.41|17392.81|17312.81|10
1721163300000|2024-07-16 20:55:00|17393.99|17313.99|17395.1|17315.1|17395.38|17315.38|17393.99|17313.99|10
1721163310000|2024-07-16 20:55:10|17394.54|17314.54|17394.48|17314.48|17394.54|17314.54|17393.92|17313.92|10
1721163320000|2024-07-16 20:55:20|17394.27|17314.27|17396.36|17316.36|17396.36|17316.36|17394.2|17314.2|10
1721163330000|2024-07-16 20:55:30|17396.47|17316.47|17399.51|17319.51|17399.51|17319.51|17396.32|17316.32|10
1721163340000|2024-07-16 20:55:40|17399.91|17319.91|17400.6|17320.6|17400.6|17320.6|17399.91|17319.91|10
1721163350000|2024-07-16 20:55:50|17400.68|17320.68|17402.2|17322.2|17402.35|17322.35|17400.59|17320.59|10
1721163360000|2024-07-16 20:56:00|17402.16|17322.16|17402.7|17322.7|17402.8|17322.8|17402.15|17322.15|9
1721163370000|2024-07-16 20:56:10|17402.51|17322.51|17401.86|17321.86|17402.71|17322.71|17401.43|17321.43|10
1721163380000|2024-07-16 20:56:20|17402.05|17322.05|17402.44|17322.44|17402.48|17322.48|17402.05|17322.05|10
1721163390000|2024-07-16 20:56:30|17402.66|17322.66|17401.49|17321.49|17402.66|17322.66|17401.49|17321.49|10
1721163400000|2024-07-16 20:56:40|17401.53|17321.53|17400.52|17320.52|17401.53|17321.53|17400.52|17320.52|10
1721163410000|2024-07-16 20:56:50|17400.19|17320.19|17398.82|17318.82|17400.19|17320.19|17398.44|17318.44|10
1721163420000|2024-07-16 20:57:00|17398.68|17318.68|17398.85|17318.85|17399.01|17319.01|17398.6|17318.6|9
1721163430000|2024-07-16 20:57:10|17398.71|17318.71|17397.97|17317.97|17398.71|17318.71|17397.97|17317.97|10
1721163440000|2024-07-16 20:57:20|17397.86|17317.86|17397.5|17317.5|17397.86|17317.86|17397.5|17317.5|10
1721163450000|2024-07-16 20:57:30|17397.33|17317.33|17396.38|17316.38|17397.5|17317.5|17396.38|17316.38|9
1721163460000|2024-07-16 20:57:40|17396.26|17316.26|17396.57|17316.57|17397.01|17317.01|17396.26|17316.26|10
1721163470000|2024-07-16 20:57:50|17396.59|17316.59|17397.06|17317.06|17397.06|17317.06|17396.56|17316.56|10
1721163480000|2024-07-16 20:58:00|17396.94|17316.94|17396.79|17316.79|17397.01|17317.01|17396.57|17316.57|10
1721163490000|2024-07-16 20:58:10|17396.72|17316.72|17397.72|17317.72|17397.72|17317.72|17396.64|17316.64|9
1721163500000|2024-07-16 20:58:20|17397.53|17317.53|17395.85|17315.85|17397.85|17317.85|17395.77|17315.77|10
1721163510000|2024-07-16 20:58:30|17395.77|17315.77|17396.06|17316.06|17396.32|17316.32|17395.73|17315.73|10
1721163520000|2024-07-16 20:58:40|17395.78|17315.78|17388.07|17308.07|17395.78|17315.78|17388.07|17308.07|10
1721163530000|2024-07-16 20:58:50|17387.58|17307.58|17383.83|17303.83|17387.58|17307.58|17383.83|17303.83|10
1721163540000|2024-07-16 20:59:00|17383.77|17303.77|17382.06|17302.06|17383.77|17303.77|17381.94|17301.94|10
1721163550000|2024-07-16 20:59:10|17382.26|17302.26|17371.69|17291.69|17382.26|17302.26|17371.69|17291.69|10
1721163560000|2024-07-16 20:59:20|17370.32|17290.32|17368.69|17288.69|17370.32|17290.32|17368.69|17288.69|10
1721163570000|2024-07-16 20:59:30|17368.37|17288.37|17363.46|17283.46|17368.37|17288.37|17363.46|17283.46|10
1721163580000|2024-07-16 20:59:40|17363.8|17283.8|17358.67|17278.67|17363.8|17283.8|17358.67|17278.67|10
1721163590000|2024-07-16 20:59:50|17358.09|17278.09|17357.26|17277.26|17358.09|17278.09|17356.97|17276.97|10
1721163600000|2024-07-16 21:00:00|17358.07|17278.07|17355.91|17275.91|17358.44|17278.44|17355.91|17275.91|10
1721163610000|2024-07-16 21:00:10|17355.41|17275.41|17354.72|17274.72|17355.41|17275.41|17354.51|17274.51|10
1721163620000|2024-07-16 21:00:20|17355.05|17275.05|17353.96|17273.96|17355.44|17275.44|17353.96|17273.96|9
1721163630000|2024-07-16 21:00:30|17354.15|17274.15|17355.99|17275.99|17355.99|17275.99|17354.03|17274.03|10
1721163640000|2024-07-16 21:00:40|17356.46|17276.46|17359.26|17279.26|17359.95|17279.95|17356.46|17276.46|10
1721163650000|2024-07-16 21:00:50|17359.21|17279.21|17360|17280|17360.33|17280.33|17359.21|17279.21|10
1721163660000|2024-07-16 21:01:00|17359.97|17279.97|17360.54|17280.54|17361.04|17281.04|17359.91|17279.91|10
1721163670000|2024-07-16 21:01:10|17360.77|17280.77|17362.24|17282.24|17362.24|17282.24|17360.69|17280.69|10
1721163680000|2024-07-16 21:01:20|17362.19|17282.19|17365.2|17285.2|17365.2|17285.2|17362.19|17282.19|10
1721163690000|2024-07-16 21:01:30|17365.03|17285.03|17366.78|17286.78|17366.9|17286.9|17365.03|17285.03|10
1721163700000|2024-07-16 21:01:40|17367.05|17287.05|17368.12|17288.12|17368.75|17288.75|17367.05|17287.05|10
1721163710000|2024-07-16 21:01:50|17368.17|17288.17|17369.7|17289.7|17369.7|17289.7|17368.17|17288.17|10
1721163720000|2024-07-16 21:02:00|17369.87|17289.87|17370.11|17290.11|17370.11|17290.11|17369.86|17289.86|10
1721163730000|2024-07-16 21:02:10|17369.62|17289.62|17367.37|17287.37|17369.62|17289.62|17367.37|17287.37|10
1721163740000|2024-07-16 21:02:20|17367.35|17287.35|17372.07|17292.07|17372.07|17292.07|17367.35|17287.35|10
1721163750000|2024-07-16 21:02:30|17373.38|17293.38|17381.47|17301.47|17381.47|17301.47|17373.38|17293.38|10
1721163760000|2024-07-16 21:02:40|17381.65|17301.65|17382.3|17302.3|17382.41|17302.41|17381.65|17301.65|10
1721163770000|2024-07-16 21:02:50|17382.18|17302.18|17380.74|17300.74|17382.18|17302.18|17380.71|17300.71|9
1721163780000|2024-07-16 21:03:00|17380.76|17300.76|17382.1|17302.1|17382.1|17302.1|17380.76|17300.76|10
1721163790000|2024-07-16 21:03:10|17382.29|17302.29|17383.31|17303.31|17383.31|17303.31|17382.29|17302.29|10
1721163800000|2024-07-16 21:03:20|17383.34|17303.34|17382.7|17302.7|17384.17|17304.17|17382.7|17302.7|10
1721163810000|2024-07-16 21:03:30|17381.54|17301.54|17382.53|17302.53|17383.35|17303.35|17381.15|17301.15|10
1721163820000|2024-07-16 21:03:40|17382.39|17302.39|17383.51|17303.51|17384.6|17304.6|17381.89|17301.89|10
1721163830000|2024-07-16 21:03:50|17383.48|17303.48|17383.74|17303.74|17383.74|17303.74|17382.85|17302.85|10
1721163840000|2024-07-16 21:04:00|17384.1|17304.1|17386.75|17306.75|17386.75|17306.75|17384.1|17304.1|10
1721163850000|2024-07-16 21:04:10|17387.07|17307.07|17387.16|17307.16|17387.29|17307.29|17387.07|17307.07|9
1721163860000|2024-07-16 21:04:20|17387.14|17307.14|17391.31|17311.31|17391.31|17311.31|17387.14|17307.14|10
1721163870000|2024-07-16 21:04:30|17391.39|17311.39|17394.56|17314.56|17394.56|17314.56|17391.39|17311.39|10
1721163880000|2024-07-16 21:04:40|17394.83|17314.83|17394.53|17314.53|17394.85|17314.85|17394.52|17314.52|9
1721163890000|2024-07-16 21:04:50|17394.48|17314.48|17395|17315|17395|17315|17394.48|17314.48|10
1721163900000|2024-07-16 21:05:00|17394.88|17314.88|17394.96|17314.96|17394.96|17314.96|17394.54|17314.54|10
1721163910000|2024-07-16 21:05:10|17394.93|17314.93|17396.75|17316.75|17396.75|17316.75|17394.76|17314.76|10
1721163920000|2024-07-16 21:05:20|17396.71|17316.71|17394.7|17314.7|17396.72|17316.72|17394.7|17314.7|8
1721163930000|2024-07-16 21:05:30|17394.52|17314.52|17390.86|17310.86|17394.52|17314.52|17390.86|17310.86|10
1721163940000|2024-07-16 21:05:40|17390.9|17310.9|17389.09|17309.09|17390.9|17310.9|17389.09|17309.09|10
1721163950000|2024-07-16 21:05:50|17389.04|17309.04|17391.02|17311.02|17391.04|17311.04|17389.04|17309.04|10
1721163960000|2024-07-16 21:06:00|17390.34|17310.34|17388.49|17308.49|17390.45|17310.45|17388.49|17308.49|10
1721163970000|2024-07-16 21:06:10|17388.31|17308.31|17388.56|17308.56|17388.56|17308.56|17387.55|17307.55|10
1721163980000|2024-07-16 21:06:20|17388.25|17308.25|17388.53|17308.53|17388.79|17308.79|17388.12|17308.12|10
1721163990000|2024-07-16 21:06:30|17388.58|17308.58|17388.07|17308.07|17388.58|17308.58|17387.21|17307.21|10
1721164000000|2024-07-16 21:06:40|17388.08|17308.08|17387.21|17307.21|17388.1|17308.1|17387.21|17307.21|10
1721164010000|2024-07-16 21:06:50|17387.27|17307.27|17387.11|17307.11|17387.49|17307.49|17387|17307|10
1721164020000|2024-07-16 21:07:00|17387.16|17307.16|17384.6|17304.6|17387.16|17307.16|17384.6|17304.6|9
1721164030000|2024-07-16 21:07:10|17383.52|17303.52|17382.21|17302.21|17383.83|17303.83|17382.21|17302.21|10
1721164040000|2024-07-16 21:07:20|17382.26|17302.26|17379.44|17299.44|17382.26|17302.26|17379.44|17299.44|10
1721164050000|2024-07-16 21:07:30|17379.36|17299.36|17374.54|17294.54|17379.36|17299.36|17374.54|17294.54|10
1721164060000|2024-07-16 21:07:40|17374.25|17294.25|17373.28|17293.28|17374.25|17294.25|17373.28|17293.28|10
1721164070000|2024-07-16 21:07:50|17372.82|17292.82|17372.12|17292.12|17373.14|17293.14|17371.74|17291.74|10
1721164080000|2024-07-16 21:08:00|17371.78|17291.78|17370.78|17290.78|17371.78|17291.78|17370.17|17290.17|9
1721164090000|2024-07-16 21:08:10|17368.55|17288.55|17365.89|17285.89|17368.77|17288.77|17365.89|17285.89|10
1721164100000|2024-07-16 21:08:20|17365.45|17285.45|17364.55|17284.55|17366.15|17286.15|17364.55|17284.55|8
1721164110000|2024-07-16 21:08:30|17364.32|17284.32|17364.72|17284.72|17364.96|17284.96|17363.88|17283.88|9
1721164120000|2024-07-16 21:08:40|17364.7|17284.7|17360.14|17280.14|17365.54|17285.54|17359.97|17279.97|10
1721164130000|2024-07-16 21:08:50|17360.09|17280.09|17359.34|17279.34|17360.45|17280.45|17359.34|17279.34|10
1721164140000|2024-07-16 21:09:00|17359.8|17279.8|17360.17|17280.17|17360.56|17280.56|17359.75|17279.75|9
1721164150000|2024-07-16 21:09:10|17360.27|17280.27|17361.91|17281.91|17361.91|17281.91|17360.27|17280.27|10
1721164160000|2024-07-16 21:09:20|17361.87|17281.87|17362.66|17282.66|17362.93|17282.93|17361.87|17281.87|10
1721164170000|2024-07-16 21:09:30|17362.37|17282.37|17363.24|17283.24|17363.26|17283.26|17362.37|17282.37|10
1721164180000|2024-07-16 21:09:40|17363.89|17283.89|17364.53|17284.53|17364.77|17284.77|17363.69|17283.69|10
1721164190000|2024-07-16 21:09:50|17364.55|17284.55|17365.53|17285.53|17365.53|17285.53|17364.45|17284.45|9
1721164200000|2024-07-16 21:10:00|17365.99|17285.99|17363.41|17283.41|17366.07|17286.07|17363.41|17283.41|10
1721164210000|2024-07-16 21:10:10|17363.49|17283.49|17353.07|17273.07|17363.55|17283.55|17353.07|17273.07|10
1721164220000|2024-07-16 21:10:20|17352.03|17272.03|17354.16|17274.16|17354.16|17274.16|17351.46|17271.46|10
1721164230000|2024-07-16 21:10:30|17354.68|17274.68|17353.83|17273.83|17354.68|17274.68|17353.5|17273.5|10
1721164240000|2024-07-16 21:10:40|17353.15|17273.15|17353.2|17273.2|17353.61|17273.61|17353.15|17273.15|9
1721164250000|2024-07-16 21:10:50|17352.93|17272.93|17350.66|17270.66|17352.94|17272.94|17350.66|17270.66|8
1721164260000|2024-07-16 21:11:00|17350.58|17270.58|17348.76|17268.76|17350.58|17270.58|17348.76|17268.76|9
1721164270000|2024-07-16 21:11:10|17348.62|17268.62|17348.83|17268.83|17349.13|17269.13|17348.62|17268.62|9
1721164280000|2024-07-16 21:11:20|17348.34|17268.34|17348.08|17268.08|17348.34|17268.34|17347.99|17267.99|10
1721164290000|2024-07-16 21:11:30|17347.78|17267.78|17345.76|17265.76|17348.12|17268.12|17345.76|17265.76|10
1721164300000|2024-07-16 21:11:40|17346.15|17266.15|17337.2|17257.2|17346.15|17266.15|17337.2|17257.2|10
1721164310000|2024-07-16 21:11:50|17335.86|17255.86|17336.18|17256.18|17336.18|17256.18|17329.44|17249.44|10
1721164320000|2024-07-16 21:12:00|17336.59|17256.59|17340.53|17260.53|17341.1|17261.1|17336.59|17256.59|10
1721164330000|2024-07-16 21:12:10|17340.45|17260.45|17341.12|17261.12|17341.7|17261.7|17340.22|17260.22|10
1721164340000|2024-07-16 21:12:20|17340.16|17260.16|17339.04|17259.04|17340.16|17260.16|17337.41|17257.41|10
1721164350000|2024-07-16 21:12:30|17339.29|17259.29|17339.98|17259.98|17339.98|17259.98|17338.88|17258.88|8
1721164360000|2024-07-16 21:12:40|17340.23|17260.23|17341.72|17261.72|17341.97|17261.97|17340.23|17260.23|10
1721164370000|2024-07-16 21:12:50|17341.35|17261.35|17338.92|17258.92|17341.35|17261.35|17338.92|17258.92|10
1721164380000|2024-07-16 21:13:00|17338.85|17258.85|17338.72|17258.72|17338.85|17258.85|17337.88|17257.88|10
1721164390000|2024-07-16 21:13:10|17338.86|17258.86|17338.38|17258.38|17339.05|17259.05|17337.96|17257.96|9
1721164400000|2024-07-16 21:13:20|17338.45|17258.45|17339.11|17259.11|17339.11|17259.11|17338.41|17258.41|10
1721164410000|2024-07-16 21:13:30|17339.14|17259.14|17339.83|17259.83|17340.09|17260.09|17339.14|17259.14|10
1721164420000|2024-07-16 21:13:40|17340.54|17260.54|17338.39|17258.39|17340.54|17260.54|17338.39|17258.39|9
1721164430000|2024-07-16 21:13:50|17338.52|17258.52|17338.72|17258.72|17338.74|17258.74|17337.91|17257.91|10
1721164440000|2024-07-16 21:14:00|17338.67|17258.67|17335.45|17255.45|17338.88|17258.88|17335.44|17255.44|9
1721164450000|2024-07-16 21:14:10|17334.71|17254.71|17332.4|17252.4|17334.71|17254.71|17332.4|17252.4|10
1721164460000|2024-07-16 21:14:20|17332.2|17252.2|17332.04|17252.04|17332.67|17252.67|17331.98|17251.98|10
1721164470000|2024-07-16 21:14:30|17331.9|17251.9|17332.99|17252.99|17332.99|17252.99|17331.84|17251.84|10
1721164480000|2024-07-16 21:14:40|17332.57|17252.57|17334.54|17254.54|17334.54|17254.54|17332.57|17252.57|8
1721164490000|2024-07-16 21:14:50|17334.85|17254.85|17336.86|17256.86|17336.86|17256.86|17334.85|17254.85|10
1721164500000|2024-07-16 21:15:00|17336.6|17256.6|17335.56|17255.56|17336.92|17256.92|17335.56|17255.56|9
1721164510000|2024-07-16 21:15:10|17335.18|17255.18|17332.13|17252.13|17335.18|17255.18|17332.13|17252.13|10
1721164520000|2024-07-16 21:15:20|17332.18|17252.18|17333.09|17253.09|17333.09|17253.09|17332.18|17252.18|9
1721164530000|2024-07-16 21:15:30|17333.41|17253.41|17338.94|17258.94|17338.94|17258.94|17333.41|17253.41|10
1721164540000|2024-07-16 21:15:40|17338.95|17258.95|17342.08|17262.08|17342.08|17262.08|17338.95|17258.95|9
1721164550000|2024-07-16 21:15:50|17342.03|17262.03|17346.13|17266.13|17346.13|17266.13|17342.03|17262.03|9
1721164560000|2024-07-16 21:16:00|17346.41|17266.41|17347.95|17267.95|17348.22|17268.22|17346.35|17266.35|10
1721164570000|2024-07-16 21:16:10|17348.52|17268.52|17349.72|17269.72|17349.72|17269.72|17348.52|17268.52|9
1721164580000|2024-07-16 21:16:20|17349.76|17269.76|17350.52|17270.52|17350.52|17270.52|17349.76|17269.76|9
1721164590000|2024-07-16 21:16:30|17350.4|17270.4|17350.83|17270.83|17350.83|17270.83|17350.25|17270.25|10
1721164600000|2024-07-16 21:16:40|17350.82|17270.82|17350.17|17270.17|17350.89|17270.89|17350.17|17270.17|9
1721164610000|2024-07-16 21:16:50|17350.18|17270.18|17354.18|17274.18|17354.18|17274.18|17350.12|17270.12|10
1721164620000|2024-07-16 21:17:00|17355.41|17275.41|17356.27|17276.27|17356.27|17276.27|17355.41|17275.41|10
1721164630000|2024-07-16 21:17:10|17356.35|17276.35|17355.51|17275.51|17356.7|17276.7|17355.51|17275.51|9
1721164640000|2024-07-16 21:17:20|17355.62|17275.62|17355.82|17275.82|17355.87|17275.87|17355.54|17275.54|10
1721164650000|2024-07-16 21:17:30|17355.88|17275.88|17356.92|17276.92|17357.04|17277.04|17355.88|17275.88|9
1721164660000|2024-07-16 21:17:40|17357.04|17277.04|17357.01|17277.01|17357.38|17277.38|17356.41|17276.41|10
1721164670000|2024-07-16 21:17:50|17357.53|17277.53|17358.49|17278.49|17358.49|17278.49|17357.53|17277.53|10
1721164680000|2024-07-16 21:18:00|17358.46|17278.46|17359.34|17279.34|17359.34|17279.34|17358.46|17278.46|10
1721164690000|2024-07-16 21:18:10|17359.47|17279.47|17360.92|17280.92|17360.92|17280.92|17359.47|17279.47|10
1721164700000|2024-07-16 21:18:20|17361.25|17281.25|17363.09|17283.09|17363.1|17283.1|17361.25|17281.25|10
1721164710000|2024-07-16 21:18:30|17363.21|17283.21|17364.15|17284.15|17364.26|17284.26|17362.97|17282.97|10
1721164720000|2024-07-16 21:18:40|17364.28|17284.28|17365.46|17285.46|17365.67|17285.67|17364.28|17284.28|10
1721164730000|2024-07-16 21:18:50|17365.41|17285.41|17370.66|17290.66|17370.66|17290.66|17365.41|17285.41|10
1721164740000|2024-07-16 21:19:00|17370.89|17290.89|17370.23|17290.23|17371.05|17291.05|17370.23|17290.23|10
1721164750000|2024-07-16 21:19:10|17369.88|17289.88|17369.05|17289.05|17370.29|17290.29|17369.05|17289.05|10
1721164760000|2024-07-16 21:19:20|17369.04|17289.04|17367.96|17287.96|17369.04|17289.04|17367.96|17287.96|9
1721164770000|2024-07-16 21:19:30|17367.87|17287.87|17368.44|17288.44|17368.57|17288.57|17367.87|17287.87|9
1721164780000|2024-07-16 21:19:40|17368.49|17288.49|17368.59|17288.59|17368.85|17288.85|17368.36|17288.36|9
1721164790000|2024-07-16 21:19:50|17368.71|17288.71|17369.41|17289.41|17369.41|17289.41|17368.71|17288.71|10
1721164800000|2024-07-16 21:20:00|17369.4|17289.4|17369.24|17289.24|17369.71|17289.71|17369.09|17289.09|10
1721164810000|2024-07-16 21:20:10|17369.2|17289.2|17369.39|17289.39|17369.7|17289.7|17369.2|17289.2|8
1721164820000|2024-07-16 21:20:20|17369.38|17289.38|17371.61|17291.61|17371.61|17291.61|17369.38|17289.38|10
1721164830000|2024-07-16 21:20:30|17371.65|17291.65|17372.94|17292.94|17372.94|17292.94|17371.59|17291.59|10
1721164840000|2024-07-16 21:20:40|17373.84|17293.84|17374.4|17294.4|17374.54|17294.54|17373.84|17293.84|9
1721164850000|2024-07-16 21:20:50|17374.47|17294.47|17377.53|17297.53|17377.85|17297.85|17374.47|17294.47|9
1721164860000|2024-07-16 21:21:00|17377.12|17297.12|17375.61|17295.61|17377.12|17297.12|17375.61|17295.61|10
1721164870000|2024-07-16 21:21:10|17375.55|17295.55|17373.9|17293.9|17375.57|17295.57|17373.9|17293.9|9
1721164880000|2024-07-16 21:21:20|17373.95|17293.95|17373.72|17293.72|17373.95|17293.95|17373.7|17293.7|7
1721164890000|2024-07-16 21:21:30|17373.6|17293.6|17373.84|17293.84|17373.84|17293.84|17373.6|17293.6|9
1721164900000|2024-07-16 21:21:40|17373.8|17293.8|17373.77|17293.77|17373.92|17293.92|17373.6|17293.6|10
1721164910000|2024-07-16 21:21:50|17373.9|17293.9|17373.74|17293.74|17373.9|17293.9|17373.48|17293.48|8
1721164920000|2024-07-16 21:22:00|17373.73|17293.73|17371.88|17291.88|17373.73|17293.73|17371.88|17291.88|10
1721164930000|2024-07-16 21:22:10|17372.44|17292.44|17373.3|17293.3|17373.3|17293.3|17372.44|17292.44|9
1721164940000|2024-07-16 21:22:20|17373.66|17293.66|17374.19|17294.19|17374.19|17294.19|17373.66|17293.66|10
1721164950000|2024-07-16 21:22:30|17374.17|17294.17|17373.66|17293.66|17374.17|17294.17|17373.25|17293.25|9
1721164960000|2024-07-16 21:22:40|17373.72|17293.72|17373.63|17293.63|17373.72|17293.72|17373.4|17293.4|9
1721164970000|2024-07-16 21:22:50|17373.58|17293.58|17373.5|17293.5|17373.96|17293.96|17373.5|17293.5|10
1721164980000|2024-07-16 21:23:00|17373.56|17293.56|17373.97|17293.97|17374.14|17294.14|17373.48|17293.48|10
1721164990000|2024-07-16 21:23:10|17373.94|17293.94|17373.83|17293.83|17373.94|17293.94|17373.45|17293.45|9
1721165000000|2024-07-16 21:23:20|17373.35|17293.35|17372.97|17292.97|17373.52|17293.52|17372.97|17292.97|9
1721165010000|2024-07-16 21:23:30|17372.7|17292.7|17372.45|17292.45|17372.88|17292.88|17372.41|17292.41|10
1721165020000|2024-07-16 21:23:40|17372.47|17292.47|17370.34|17290.34|17372.49|17292.49|17370.34|17290.34|8
1721165030000|2024-07-16 21:23:50|17370.31|17290.31|17370.66|17290.66|17370.66|17290.66|17370.31|17290.31|10
1721165040000|2024-07-16 21:24:00|17370.65|17290.65|17370.71|17290.71|17370.81|17290.81|17370.65|17290.65|10
1721165050000|2024-07-16 21:24:10|17370.6|17290.6|17369.77|17289.77|17370.69|17290.69|17369.77|17289.77|8
1721165060000|2024-07-16 21:24:20|17369.59|17289.59|17370.17|17290.17|17370.17|17290.17|17369.59|17289.59|9
1721165070000|2024-07-16 21:24:30|17370.15|17290.15|17370.76|17290.76|17370.76|17290.76|17370.15|17290.15|9
1721165080000|2024-07-16 21:24:40|17370.8|17290.8|17371.25|17291.25|17371.46|17291.46|17370.8|17290.8|8
1721165090000|2024-07-16 21:24:50|17371.56|17291.56|17372.34|17292.34|17372.4|17292.4|17371.56|17291.56|9
1721165100000|2024-07-16 21:25:00|17372.57|17292.57|17373.39|17293.39|17373.39|17293.39|17372.03|17292.03|9
1721165110000|2024-07-16 21:25:10|17373.61|17293.61|17374.97|17294.97|17374.97|17294.97|17373.61|17293.61|9
1721165120000|2024-07-16 21:25:20|17374.98|17294.98|17376.12|17296.12|17376.21|17296.21|17374.98|17294.98|10
1721165130000|2024-07-16 21:25:30|17376.13|17296.13|17374.99|17294.99|17376.3|17296.3|17374.99|17294.99|10
1721165140000|2024-07-16 21:25:40|17374.7|17294.7|17373.76|17293.76|17374.8|17294.8|17373.76|17293.76|10
1721165150000|2024-07-16 21:25:50|17373.77|17293.77|17374.17|17294.17|17374.17|17294.17|17373.77|17293.77|9
1721165160000|2024-07-16 21:26:00|17375.05|17295.05|17375.19|17295.19|17375.94|17295.94|17375.05|17295.05|10
1721165170000|2024-07-16 21:26:10|17374.92|17294.92|17374.86|17294.86|17374.92|17294.92|17374.78|17294.78|8
1721165180000|2024-07-16 21:26:20|17374.92|17294.92|17374.95|17294.95|17375.09|17295.09|17374.86|17294.86|9
1721165190000|2024-07-16 21:26:30|17374.94|17294.94|17373.97|17293.97|17374.94|17294.94|17373.95|17293.95|10
1721165200000|2024-07-16 21:26:40|17373.93|17293.93|17373.85|17293.85|17373.93|17293.93|17373.78|17293.78|8
1721165210000|2024-07-16 21:26:50|17373.8|17293.8|17372.77|17292.77|17373.91|17293.91|17372.77|17292.77|9
1721165220000|2024-07-16 21:27:00|17372.38|17292.38|17373.18|17293.18|17373.18|17293.18|17372.17|17292.17|10
1721165230000|2024-07-16 21:27:10|17373.27|17293.27|17374.3|17294.3|17374.3|17294.3|17373.27|17293.27|9
1721165240000|2024-07-16 21:27:20|17374.38|17294.38|17374.82|17294.82|17374.87|17294.87|17374.37|17294.37|9
1721165250000|2024-07-16 21:27:30|17374.83|17294.83|17374.81|17294.81|17374.89|17294.89|17374.81|17294.81|8
1721165260000|2024-07-16 21:27:40|17374.78|17294.78|17374.87|17294.87|17374.9|17294.9|17374.78|17294.78|10
1721165270000|2024-07-16 21:27:50|17374.88|17294.88|17375.56|17295.56|17375.56|17295.56|17374.78|17294.78|10
1721165280000|2024-07-16 21:28:00|17375.54|17295.54|17378.4|17298.4|17378.4|17298.4|17375.54|17295.54|9
1721165290000|2024-07-16 21:28:10|17378.95|17298.95|17382.39|17302.39|17382.39|17302.39|17378.91|17298.91|10
1721165300000|2024-07-16 21:28:20|17382.43|17302.43|17383.12|17303.12|17383.14|17303.14|17382.43|17302.43|10
1721165310000|2024-07-16 21:28:30|17383.15|17303.15|17384.12|17304.12|17384.18|17304.18|17383.08|17303.08|9
1721165320000|2024-07-16 21:28:40|17384.11|17304.11|17384.24|17304.24|17384.35|17304.35|17383.69|17303.69|10
1721165330000|2024-07-16 21:28:50|17383.89|17303.89|17386.07|17306.07|17386.07|17306.07|17383.78|17303.78|10
1721165340000|2024-07-16 21:29:00|17386.08|17306.08|17386.03|17306.03|17386.1|17306.1|17385.06|17305.06|9
1721165350000|2024-07-16 21:29:10|17386.17|17306.17|17386.67|17306.67|17386.67|17306.67|17386.12|17306.12|10
1721165360000|2024-07-16 21:29:20|17386.69|17306.69|17386.7|17306.7|17386.79|17306.79|17386.65|17306.65|10
1721165370000|2024-07-16 21:29:30|17386.72|17306.72|17384.03|17304.03|17386.72|17306.72|17383.93|17303.93|10
1721165380000|2024-07-16 21:29:40|17384.04|17304.04|17385.81|17305.81|17385.9|17305.9|17384.03|17304.03|10
1721165390000|2024-07-16 21:29:50|17385.82|17305.82|17385.75|17305.75|17386.13|17306.13|17385.75|17305.75|9
1721165400000|2024-07-16 21:30:00|17385.53|17305.53|17384.68|17304.68|17385.53|17305.53|17384.68|17304.68|10
1721165410000|2024-07-16 21:30:10|17384.64|17304.64|17384.65|17304.65|17384.9|17304.9|17384.59|17304.59|10
1721165420000|2024-07-16 21:30:20|17384.68|17304.68|17384.4|17304.4|17384.68|17304.68|17383.91|17303.91|10
1721165430000|2024-07-16 21:30:30|17384.55|17304.55|17382.41|17302.41|17384.61|17304.61|17382.41|17302.41|10
1721165440000|2024-07-16 21:30:40|17382.24|17302.24|17381.79|17301.79|17382.24|17302.24|17381.73|17301.73|10
1721165450000|2024-07-16 21:30:50|17381.73|17301.73|17382.03|17302.03|17382.03|17302.03|17381.69|17301.69|10
1721165460000|2024-07-16 21:31:00|17382.09|17302.09|17381.31|17301.31|17382.09|17302.09|17381.31|17301.31|10
1721165470000|2024-07-16 21:31:10|17381.23|17301.23|17381.21|17301.21|17381.36|17301.36|17380.82|17300.82|10
1721165480000|2024-07-16 21:31:20|17381.24|17301.24|17381.75|17301.75|17381.75|17301.75|17381.24|17301.24|9
1721165490000|2024-07-16 21:31:30|17381.76|17301.76|17381.3|17301.3|17381.81|17301.81|17381.23|17301.23|10
1721165500000|2024-07-16 21:31:40|17381.32|17301.32|17382.39|17302.39|17382.39|17302.39|17381.26|17301.26|9
1721165510000|2024-07-16 21:31:50|17383.21|17303.21|17386.01|17306.01|17386.01|17306.01|17383.21|17303.21|10
1721165520000|2024-07-16 21:32:00|17386.13|17306.13|17388.08|17308.08|17388.08|17308.08|17386.12|17306.12|10
1721165530000|2024-07-16 21:32:10|17388.26|17308.26|17388.46|17308.46|17388.47|17308.47|17388.26|17308.26|7
1721165540000|2024-07-16 21:32:20|17388.41|17308.41|17388.74|17308.74|17388.89|17308.89|17388.31|17308.31|10
1721165550000|2024-07-16 21:32:30|17389.24|17309.24|17389.49|17309.49|17389.69|17309.69|17389.24|17309.24|10
1721165560000|2024-07-16 21:32:40|17389.45|17309.45|17390.57|17310.57|17390.57|17310.57|17389.35|17309.35|9
1721165570000|2024-07-16 21:32:50|17390.49|17310.49|17391.42|17311.42|17391.42|17311.42|17390.24|17310.24|9
1721165580000|2024-07-16 21:33:00|17391.9|17311.9|17393.87|17313.87|17393.87|17313.87|17391.89|17311.89|9
1721165590000|2024-07-16 21:33:10|17394.03|17314.03|17393.73|17313.73|17394.11|17314.11|17393.08|17313.08|10
1721165600000|2024-07-16 21:33:20|17393.76|17313.76|17394.98|17314.98|17394.98|17314.98|17393.67|17313.67|9
1721165610000|2024-07-16 21:33:30|17394.95|17314.95|17394.84|17314.84|17395.04|17315.04|17394.81|17314.81|9
1721165620000|2024-07-16 21:33:40|17394.26|17314.26|17391.34|17311.34|17394.26|17314.26|17391.34|17311.34|10
1721165630000|2024-07-16 21:33:50|17391.39|17311.39|17390.48|17310.48|17391.5|17311.5|17390.48|17310.48|9
1721165640000|2024-07-16 21:34:00|17390.45|17310.45|17390.72|17310.72|17390.72|17310.72|17390.14|17310.14|9
1721165650000|2024-07-16 21:34:10|17391.11|17311.11|17391.45|17311.45|17391.45|17311.45|17390.94|17310.94|9
1721165660000|2024-07-16 21:34:20|17391.12|17311.12|17390.17|17310.17|17391.12|17311.12|17390.15|17310.15|10
1721165670000|2024-07-16 21:34:30|17390.7|17310.7|17390.96|17310.96|17391.13|17311.13|17390.7|17310.7|10
1721165680000|2024-07-16 21:34:40|17390.93|17310.93|17390.5|17310.5|17391.14|17311.14|17390.5|17310.5|10
1721165690000|2024-07-16 21:34:50|17390.06|17310.06|17387.59|17307.59|17390.06|17310.06|17387.59|17307.59|10
1721165700000|2024-07-16 21:35:00|17387.35|17307.35|17387.03|17307.03|17387.35|17307.35|17387.03|17307.03|10
1721165710000|2024-07-16 21:35:10|17387.01|17307.01|17387.26|17307.26|17387.28|17307.28|17386.75|17306.75|10
1721165720000|2024-07-16 21:35:20|17387.24|17307.24|17387.54|17307.54|17387.63|17307.63|17387.24|17307.24|7
1721165730000|2024-07-16 21:35:30|17387.56|17307.56|17387.57|17307.57|17387.85|17307.85|17387.45|17307.45|10
1721165740000|2024-07-16 21:35:40|17387.46|17307.46|17387.47|17307.47|17387.57|17307.57|17387.43|17307.43|9
1721165750000|2024-07-16 21:35:50|17387.55|17307.55|17387.1|17307.1|17387.64|17307.64|17386.8|17306.8|8
1721165760000|2024-07-16 21:36:00|17387.38|17307.38|17386.51|17306.51|17387.38|17307.38|17386.51|17306.51|10
1721165770000|2024-07-16 21:36:10|17386.47|17306.47|17390.53|17310.53|17390.53|17310.53|17386.47|17306.47|10
1721165780000|2024-07-16 21:36:20|17390.45|17310.45|17389.57|17309.57|17390.45|17310.45|17389.53|17309.53|10
1721165790000|2024-07-16 21:36:30|17389.56|17309.56|17386.54|17306.54|17389.56|17309.56|17386.54|17306.54|8
1721165800000|2024-07-16 21:36:40|17386.23|17306.23|17384.28|17304.28|17386.23|17306.23|17384.28|17304.28|9
1721165810000|2024-07-16 21:36:50|17384.14|17304.14|17382.53|17302.53|17384.19|17304.19|17382.39|17302.39|10
1721165820000|2024-07-16 21:37:00|17381.69|17301.69|17379.42|17299.42|17381.69|17301.69|17379.31|17299.31|9
1721165830000|2024-07-16 21:37:10|17379.12|17299.12|17376.27|17296.27|17379.32|17299.32|17376.27|17296.27|10
1721165840000|2024-07-16 21:37:20|17376.42|17296.42|17375.19|17295.19|17376.42|17296.42|17375.02|17295.02|10
1721165850000|2024-07-16 21:37:30|17375.04|17295.04|17375.71|17295.71|17375.71|17295.71|17375|17295|10
1721165860000|2024-07-16 21:37:40|17375.63|17295.63|17374.43|17294.43|17375.63|17295.63|17374.43|17294.43|10
1721165870000|2024-07-16 21:37:50|17374.4|17294.4|17374.08|17294.08|17374.55|17294.55|17374.08|17294.08|10
1721165880000|2024-07-16 21:38:00|17373.83|17293.83|17374.26|17294.26|17374.55|17294.55|17373.83|17293.83|10
1721165890000|2024-07-16 21:38:10|17374.31|17294.31|17372.75|17292.75|17374.31|17294.31|17372.71|17292.71|10
1721165900000|2024-07-16 21:38:20|17372.71|17292.71|17371.91|17291.91|17372.71|17292.71|17371.68|17291.68|10
1721165910000|2024-07-16 21:38:30|17371.98|17291.98|17371.75|17291.75|17372.34|17292.34|17371.75|17291.75|9
1721165920000|2024-07-16 21:38:40|17371.61|17291.61|17370.82|17290.82|17371.61|17291.61|17370.71|17290.71|10
1721165930000|2024-07-16 21:38:50|17370.89|17290.89|17371.75|17291.75|17371.75|17291.75|17370.59|17290.59|10
1721165940000|2024-07-16 21:39:00|17372.65|17292.65|17374.48|17294.48|17374.54|17294.54|17372.65|17292.65|10
1721165950000|2024-07-16 21:39:10|17374.47|17294.47|17373.81|17293.81|17374.47|17294.47|17373.46|17293.46|10
1721165960000|2024-07-16 21:39:20|17374.02|17294.02|17372.84|17292.84|17374.31|17294.31|17372.84|17292.84|10
1721165970000|2024-07-16 21:39:30|17373.08|17293.08|17371.75|17291.75|17373.27|17293.27|17371.75|17291.75|10
1721165980000|2024-07-16 21:39:40|17371.67|17291.67|17371.38|17291.38|17372.09|17292.09|17371.36|17291.36|9
1721165990000|2024-07-16 21:39:50|17371.32|17291.32|17371.11|17291.11|17371.33|17291.33|17371.11|17291.11|9
1721166000000|2024-07-16 21:40:00|17370.95|17290.95|17372.95|17292.95|17372.95|17292.95|17370.95|17290.95|10
1721166010000|2024-07-16 21:40:10|17372.91|17292.91|17372.31|17292.31|17373.17|17293.17|17371.65|17291.65|10
1721166020000|2024-07-16 21:40:20|17372.49|17292.49|17370.05|17290.05|17372.49|17292.49|17370.05|17290.05|10
1721166030000|2024-07-16 21:40:30|17369.91|17289.91|17369.3|17289.3|17369.91|17289.91|17369.3|17289.3|10
1721166040000|2024-07-16 21:40:40|17368.92|17288.92|17370.73|17290.73|17370.73|17290.73|17368.74|17288.74|10
1721166050000|2024-07-16 21:40:50|17371.19|17291.19|17373.04|17293.04|17373.04|17293.04|17371.19|17291.19|10
1721166060000|2024-07-16 21:41:00|17373.47|17293.47|17374.7|17294.7|17374.7|17294.7|17373.47|17293.47|10
1721166070000|2024-07-16 21:41:10|17374.75|17294.75|17377.45|17297.45|17377.45|17297.45|17374.75|17294.75|10
1721166080000|2024-07-16 21:41:20|17377.6|17297.6|17377.84|17297.84|17378.03|17298.03|17377.53|17297.53|9
1721166090000|2024-07-16 21:41:30|17377.99|17297.99|17381.27|17301.27|17381.27|17301.27|17377.91|17297.91|8
1721166100000|2024-07-16 21:41:40|17381.49|17301.49|17382.25|17302.25|17382.25|17302.25|17381.49|17301.49|10
1721166110000|2024-07-16 21:41:50|17382.44|17302.44|17383.19|17303.19|17383.41|17303.41|17382.44|17302.44|10
1721166120000|2024-07-16 21:42:00|17383.08|17303.08|17384.15|17304.15|17384.2|17304.2|17382.89|17302.89|9
1721166130000|2024-07-16 21:42:10|17384.18|17304.18|17385.84|17305.84|17385.88|17305.88|17384.18|17304.18|10
1721166140000|2024-07-16 21:42:20|17385.82|17305.82|17385.86|17305.86|17386.56|17306.56|17385.81|17305.81|10
1721166150000|2024-07-16 21:42:30|17385.77|17305.77|17385.36|17305.36|17385.77|17305.77|17385.34|17305.34|10
1721166160000|2024-07-16 21:42:40|17385.25|17305.25|17382.24|17302.24|17385.25|17305.25|17382.24|17302.24|9
1721166170000|2024-07-16 21:42:50|17382.08|17302.08|17381.54|17301.54|17382.08|17302.08|17381.53|17301.53|10
1721166180000|2024-07-16 21:43:00|17381.5|17301.5|17382.02|17302.02|17382.02|17302.02|17381.27|17301.27|10
1721166190000|2024-07-16 21:43:10|17382.26|17302.26|17382.35|17302.35|17382.5|17302.5|17382.23|17302.23|9
1721166200000|2024-07-16 21:43:20|17381.31|17301.31|17380.13|17300.13|17381.31|17301.31|17379.87|17299.87|10
1721166210000|2024-07-16 21:43:30|17379.87|17299.87|17379.61|17299.61|17379.87|17299.87|17379|17299|10
1721166220000|2024-07-16 21:43:40|17379.75|17299.75|17378.71|17298.71|17379.75|17299.75|17378.71|17298.71|9
1721166230000|2024-07-16 21:43:50|17378.27|17298.27|17377.82|17297.82|17378.46|17298.46|17377.67|17297.67|9
1721166240000|2024-07-16 21:44:00|17377.75|17297.75|17378.04|17298.04|17378.1|17298.1|17376.87|17296.87|10
1721166250000|2024-07-16 21:44:10|17378.03|17298.03|17376.37|17296.37|17378.03|17298.03|17376.29|17296.29|10
1721166260000|2024-07-16 21:44:20|17376.14|17296.14|17376.84|17296.84|17376.84|17296.84|17375.83|17295.83|10
1721166270000|2024-07-16 21:44:30|17376.89|17296.89|17376.61|17296.61|17377.12|17297.12|17376.61|17296.61|8
1721166280000|2024-07-16 21:44:40|17376.48|17296.48|17376.6|17296.6|17377.03|17297.03|17376.48|17296.48|10
1721166290000|2024-07-16 21:44:50|17376.53|17296.53|17376.18|17296.18|17376.9|17296.9|17375.64|17295.64|10
1721166300000|2024-07-16 21:45:00|17376.28|17296.28|17376.85|17296.85|17376.85|17296.85|17375.93|17295.93|10
1721166310000|2024-07-16 21:45:10|17377.07|17297.07|17377.8|17297.8|17377.8|17297.8|17377.07|17297.07|10
1721166320000|2024-07-16 21:45:20|17377.74|17297.74|17378.18|17298.18|17378.18|17298.18|17377.72|17297.72|8
1721166330000|2024-07-16 21:45:30|17378.06|17298.06|17379.64|17299.64|17379.7|17299.7|17378.06|17298.06|10
1721166340000|2024-07-16 21:45:40|17379.31|17299.31|17380.11|17300.11|17380.11|17300.11|17379.24|17299.24|10
1721166350000|2024-07-16 21:45:50|17380.12|17300.12|17380.37|17300.37|17380.37|17300.37|17380.02|17300.02|9
1721166360000|2024-07-16 21:46:00|17380.26|17300.26|17380.09|17300.09|17380.35|17300.35|17379.95|17299.95|9
1721166370000|2024-07-16 21:46:10|17380.17|17300.17|17379.51|17299.51|17380.19|17300.19|17379.51|17299.51|10
1721166380000|2024-07-16 21:46:20|17379.79|17299.79|17380.74|17300.74|17380.82|17300.82|17379.79|17299.79|8
1721166390000|2024-07-16 21:46:30|17380.75|17300.75|17383.52|17303.52|17383.56|17303.56|17380.68|17300.68|9
1721166400000|2024-07-16 21:46:40|17383.59|17303.59|17383.49|17303.49|17383.59|17303.59|17383.21|17303.21|9
1721166410000|2024-07-16 21:46:50|17383.53|17303.53|17383.66|17303.66|17383.66|17303.66|17383.47|17303.47|10
1721166420000|2024-07-16 21:47:00|17383.68|17303.68|17387.21|17307.21|17387.27|17307.27|17383.68|17303.68|9
1721166430000|2024-07-16 21:47:10|17387.37|17307.37|17388.16|17308.16|17388.16|17308.16|17387.37|17307.37|9
1721166440000|2024-07-16 21:47:20|17388.11|17308.11|17387.65|17307.65|17388.12|17308.12|17387.6|17307.6|8
1721166450000|2024-07-16 21:47:30|17387.63|17307.63|17387.52|17307.52|17387.7|17307.7|17387.52|17307.52|9
1721166460000|2024-07-16 21:47:40|17387.64|17307.64|17387.35|17307.35|17387.68|17307.68|17387.21|17307.21|9
1721166470000|2024-07-16 21:47:50|17387.36|17307.36|17387.52|17307.52|17387.64|17307.64|17387.36|17307.36|8
1721166480000|2024-07-16 21:48:00|17387.38|17307.38|17387.88|17307.88|17387.88|17307.88|17387.38|17307.38|9
1721166490000|2024-07-16 21:48:10|17387.8|17307.8|17387.5|17307.5|17387.8|17307.8|17387.26|17307.26|10
1721166500000|2024-07-16 21:48:20|17387.7|17307.7|17387.48|17307.48|17387.74|17307.74|17387.37|17307.37|9
1721166510000|2024-07-16 21:48:30|17387.52|17307.52|17387.82|17307.82|17387.82|17307.82|17387.52|17307.52|10
1721166520000|2024-07-16 21:48:40|17387.91|17307.91|17388.05|17308.05|17388.16|17308.16|17387.84|17307.84|10
1721166530000|2024-07-16 21:48:50|17388.16|17308.16|17388.54|17308.54|17388.54|17308.54|17388.16|17308.16|9
1721166540000|2024-07-16 21:49:00|17388.52|17308.52|17388.59|17308.59|17388.59|17308.59|17388.38|17308.38|8
1721166550000|2024-07-16 21:49:10|17388.57|17308.57|17388.39|17308.39|17388.57|17308.57|17388.39|17308.39|10
1721166560000|2024-07-16 21:49:20|17388.71|17308.71|17388.75|17308.75|17388.82|17308.82|17388.6|17308.6|9
1721166570000|2024-07-16 21:49:30|17387.73|17307.73|17387.72|17307.72|17387.78|17307.78|17387.71|17307.71|6
1721166580000|2024-07-16 21:49:40|17387.77|17307.77|17388.22|17308.22|17388.22|17308.22|17387.77|17307.77|9
1721166590000|2024-07-16 21:49:50|17388.23|17308.23|17386.53|17306.53|17388.23|17308.23|17386.53|17306.53|9
1721166600000|2024-07-16 21:50:00|17386.56|17306.56|17386.44|17306.44|17386.78|17306.78|17386.44|17306.44|10
1721166610000|2024-07-16 21:50:10|17386.46|17306.46|17386.01|17306.01|17386.5|17306.5|17385.53|17305.53|10
1721166620000|2024-07-16 21:50:20|17385.94|17305.94|17386.19|17306.19|17386.21|17306.21|17385.89|17305.89|10
1721166630000|2024-07-16 21:50:30|17386.2|17306.2|17385.9|17305.9|17386.2|17306.2|17385.9|17305.9|7
1721166640000|2024-07-16 21:50:40|17385.89|17305.89|17386.36|17306.36|17386.51|17306.51|17385.68|17305.68|10
1721166650000|2024-07-16 21:50:50|17386.34|17306.34|17385.89|17305.89|17386.39|17306.39|17385.89|17305.89|10
1721166660000|2024-07-16 21:51:00|17385.9|17305.9|17385.69|17305.69|17386|17306|17385.22|17305.22|10
1721166670000|2024-07-16 21:51:10|17385.45|17305.45|17386.22|17306.22|17386.29|17306.29|17385.27|17305.27|9
1721166680000|2024-07-16 21:51:20|17386.3|17306.3|17385.37|17305.37|17386.39|17306.39|17385.35|17305.35|10
1721166690000|2024-07-16 21:51:30|17385.34|17305.34|17386.95|17306.95|17386.95|17306.95|17385.24|17305.24|10
1721166700000|2024-07-16 21:51:40|17386.9|17306.9|17387.66|17307.66|17387.66|17307.66|17386.87|17306.87|9
1721166710000|2024-07-16 21:51:50|17387.83|17307.83|17386.98|17306.98|17387.87|17307.87|17386.98|17306.98|10
1721166720000|2024-07-16 21:52:00|17386.79|17306.79|17384.7|17304.7|17386.79|17306.79|17384.7|17304.7|10
1721166730000|2024-07-16 21:52:10|17384.35|17304.35|17384.47|17304.47|17384.66|17304.66|17383.52|17303.52|10
1721166740000|2024-07-16 21:52:20|17384.3|17304.3|17383.28|17303.28|17384.66|17304.66|17383.26|17303.26|10
1721166750000|2024-07-16 21:52:30|17383.21|17303.21|17380.81|17300.81|17383.21|17303.21|17380.81|17300.81|9
1721166760000|2024-07-16 21:52:40|17380|17300|17377.42|17297.42|17380|17300|17377.42|17297.42|10
1721166770000|2024-07-16 21:52:50|17376.67|17296.67|17374.24|17294.24|17376.67|17296.67|17374.24|17294.24|10
1721166780000|2024-07-16 21:53:00|17374.32|17294.32|17373.07|17293.07|17374.99|17294.99|17373.07|17293.07|10
1721166790000|2024-07-16 21:53:10|17371.99|17291.99|17370.11|17290.11|17371.99|17291.99|17369.75|17289.75|10
1721166800000|2024-07-16 21:53:20|17369.85|17289.85|17370.39|17290.39|17370.61|17290.61|17369.85|17289.85|8
1721166810000|2024-07-16 21:53:30|17370.34|17290.34|17370.72|17290.72|17370.82|17290.82|17370.34|17290.34|10
1721166820000|2024-07-16 21:53:40|17370.49|17290.49|17370.21|17290.21|17370.49|17290.49|17370.17|17290.17|9
1721166830000|2024-07-16 21:53:50|17370.22|17290.22|17371.54|17291.54|17371.54|17291.54|17370.22|17290.22|10
1721166840000|2024-07-16 21:54:00|17371.53|17291.53|17371.96|17291.96|17371.98|17291.98|17371.51|17291.51|9
1721166850000|2024-07-16 21:54:10|17371.89|17291.89|17371.35|17291.35|17371.94|17291.94|17371.12|17291.12|10
1721166860000|2024-07-16 21:54:20|17371.45|17291.45|17371.49|17291.49|17371.54|17291.54|17371.01|17291.01|10
1721166870000|2024-07-16 21:54:30|17371.52|17291.52|17368.26|17288.26|17371.67|17291.67|17368.26|17288.26|9
1721166880000|2024-07-16 21:54:40|17368.27|17288.27|17368.72|17288.72|17368.72|17288.72|17367.75|17287.75|8
1721166890000|2024-07-16 21:54:50|17368.78|17288.78|17368.78|17288.78|17368.78|17288.78|17368.72|17288.72|7
1721166900000|2024-07-16 21:55:00|17368.87|17288.87|17369.45|17289.45|17369.45|17289.45|17368.73|17288.73|10
1721166910000|2024-07-16 21:55:10|17368.81|17288.81|17369.32|17289.32|17369.32|17289.32|17368.6|17288.6|9
1721166920000|2024-07-16 21:55:20|17369.42|17289.42|17370.53|17290.53|17370.56|17290.56|17369.42|17289.42|9
1721166930000|2024-07-16 21:55:30|17370.64|17290.64|17370.94|17290.94|17370.94|17290.94|17370.64|17290.64|9
1721166940000|2024-07-16 21:55:40|17370.91|17290.91|17371.23|17291.23|17371.23|17291.23|17370.86|17290.86|10
1721166950000|2024-07-16 21:55:50|17371.33|17291.33|17371.24|17291.24|17371.55|17291.55|17370.86|17290.86|9
1721166960000|2024-07-16 21:56:00|17371.26|17291.26|17372.33|17292.33|17372.75|17292.75|17371.26|17291.26|10
1721166970000|2024-07-16 21:56:10|17372.29|17292.29|17372.12|17292.12|17372.72|17292.72|17372.12|17292.12|9
1721166980000|2024-07-16 21:56:20|17372.05|17292.05|17372.12|17292.12|17372.58|17292.58|17371.92|17291.92|10
1721166990000|2024-07-16 21:56:30|17372.11|17292.11|17372.46|17292.46|17372.46|17292.46|17372.11|17292.11|10
1721167000000|2024-07-16 21:56:40|17372.43|17292.43|17371.95|17291.95|17372.45|17292.45|17371.95|17291.95|10
1721167010000|2024-07-16 21:56:50|17371.98|17291.98|17371.87|17291.87|17371.98|17291.98|17371.31|17291.31|10
1721167020000|2024-07-16 21:57:00|17371.93|17291.93|17371.9|17291.9|17372.01|17292.01|17371.9|17291.9|8
1721167030000|2024-07-16 21:57:10|17372.03|17292.03|17371|17291|17372.29|17292.29|17371|17291|9
1721167040000|2024-07-16 21:57:20|17370.96|17290.96|17371.22|17291.22|17371.22|17291.22|17370.89|17290.89|8
1721167050000|2024-07-16 21:57:30|17371.19|17291.19|17370.99|17290.99|17371.26|17291.26|17370.99|17290.99|9
1721167060000|2024-07-16 21:57:40|17370.91|17290.91|17370.53|17290.53|17370.91|17290.91|17370.21|17290.21|10
1721167070000|2024-07-16 21:57:50|17369.24|17289.24|17371.55|17291.55|17371.55|17291.55|17369.24|17289.24|10
1721167080000|2024-07-16 21:58:00|17371.54|17291.54|17368.67|17288.67|17371.78|17291.78|17368.67|17288.67|10
1721167090000|2024-07-16 21:58:10|17368.38|17288.38|17368.3|17288.3|17368.45|17288.45|17368.12|17288.12|10
1721167100000|2024-07-16 21:58:20|17368.2|17288.2|17368.03|17288.03|17368.2|17288.2|17367.72|17287.72|10
1721167110000|2024-07-16 21:58:30|17367.98|17287.98|17366.45|17286.45|17367.98|17287.98|17366.45|17286.45|10
1721167120000|2024-07-16 21:58:40|17366.59|17286.59|17366.78|17286.78|17368.39|17288.39|17366.59|17286.59|9
1721167130000|2024-07-16 21:58:50|17366.75|17286.75|17366.91|17286.91|17366.95|17286.95|17366.66|17286.66|10
1721167140000|2024-07-16 21:59:00|17366.93|17286.93|17366.19|17286.19|17366.93|17286.93|17366.19|17286.19|9
1721167150000|2024-07-16 21:59:10|17366.05|17286.05|17365.39|17285.39|17366.05|17286.05|17365.15|17285.15|9
1721167160000|2024-07-16 21:59:20|17365.23|17285.23|17365.08|17285.08|17365.28|17285.28|17365.08|17285.08|9
1721167170000|2024-07-16 21:59:30|17365.04|17285.04|17359.16|17279.16|17365.04|17285.04|17359.16|17279.16|10
1721167180000|2024-07-16 21:59:40|17358.93|17278.93|17354.43|17274.43|17358.93|17278.93|17354.41|17274.41|10
1721167190000|2024-07-16 21:59:50|17354.52|17274.52|17351.45|17271.45|17354.61|17274.61|17351.45|17271.45|10
1721167200000|2024-07-16 22:00:00|17350.89|17270.89|17349.65|17269.65|17350.89|17270.89|17349.47|17269.47|10
1721167210000|2024-07-16 22:00:10|17349.66|17269.66|17351.16|17271.16|17352.07|17272.07|17349.66|17269.66|10
1721167220000|2024-07-16 22:00:20|17350.8|17270.8|17348.98|17268.98|17350.88|17270.88|17348.79|17268.79|10
1721167230000|2024-07-16 22:00:30|17349.15|17269.15|17352.2|17272.2|17352.2|17272.2|17348.99|17268.99|10
1721167240000|2024-07-16 22:00:40|17352.74|17272.74|17354.07|17274.07|17354.07|17274.07|17352.74|17272.74|9
1721167250000|2024-07-16 22:00:50|17354.23|17274.23|17355.21|17275.21|17355.21|17275.21|17354.23|17274.23|10
1721167260000|2024-07-16 22:01:00|17356.1|17276.1|17359.54|17279.54|17359.54|17279.54|17356.1|17276.1|10
1721167270000|2024-07-16 22:01:10|17359.42|17279.42|17356.52|17276.52|17360.08|17280.08|17356.23|17276.23|10
1721167280000|2024-07-16 22:01:20|17356.4|17276.4|17356.12|17276.12|17356.43|17276.43|17356.08|17276.08|10
1721167290000|2024-07-16 22:01:30|17355.9|17275.9|17356.45|17276.45|17356.45|17276.45|17355.71|17275.71|10
1721167300000|2024-07-16 22:01:40|17356.36|17276.36|17355.86|17275.86|17356.74|17276.74|17355.86|17275.86|10
1721167310000|2024-07-16 22:01:50|17355.71|17275.71|17356.36|17276.36|17356.36|17276.36|17355.44|17275.44|10
1721167320000|2024-07-16 22:02:00|17356.25|17276.25|17358.3|17278.3|17358.3|17278.3|17356.25|17276.25|10
1721167330000|2024-07-16 22:02:10|17358.89|17278.89|17358.22|17278.22|17358.97|17278.97|17358.22|17278.22|10
1721167340000|2024-07-16 22:02:20|17357.49|17277.49|17357.1|17277.1|17357.49|17277.49|17356.51|17276.51|9
1721167350000|2024-07-16 22:02:30|17356.9|17276.9|17356.92|17276.92|17357.13|17277.13|17356.71|17276.71|10
1721167360000|2024-07-16 22:02:40|17357.03|17277.03|17356.76|17276.76|17357.23|17277.23|17356.61|17276.61|10
1721167370000|2024-07-16 22:02:50|17356.66|17276.66|17356.46|17276.46|17356.66|17276.66|17356.46|17276.46|9
1721167380000|2024-07-16 22:03:00|17356.43|17276.43|17356|17276|17356.43|17276.43|17356|17276|10
1721167390000|2024-07-16 22:03:10|17356.15|17276.15|17354.17|17274.17|17356.35|17276.35|17354.17|17274.17|10
1721167400000|2024-07-16 22:03:20|17351.82|17271.82|17350.88|17270.88|17351.82|17271.82|17350.88|17270.88|10
1721167410000|2024-07-16 22:03:30|17350.69|17270.69|17350.64|17270.64|17350.69|17270.69|17349.72|17269.72|9
1721167420000|2024-07-16 22:03:40|17350.71|17270.71|17350.74|17270.74|17350.78|17270.78|17350.17|17270.17|10
1721167430000|2024-07-16 22:03:50|17351.13|17271.13|17348.26|17268.26|17351.13|17271.13|17348.26|17268.26|10
1721167440000|2024-07-16 22:04:00|17347.97|17267.97|17347.73|17267.73|17348.83|17268.83|17347.73|17267.73|10
1721167450000|2024-07-16 22:04:10|17347.44|17267.44|17345.26|17265.26|17347.44|17267.44|17345.26|17265.26|10
1721167460000|2024-07-16 22:04:20|17344.49|17264.49|17341.6|17261.6|17344.49|17264.49|17341.06|17261.06|10
1721167470000|2024-07-16 22:04:30|17340.86|17260.86|17338.56|17258.56|17340.86|17260.86|17338.37|17258.37|10
1721167480000|2024-07-16 22:04:40|17338.87|17258.87|17339.3|17259.3|17339.77|17259.77|17338.87|17258.87|10
1721167490000|2024-07-16 22:04:50|17339|17259|17338.08|17258.08|17339|17259|17338.08|17258.08|9
1721167500000|2024-07-16 22:05:00|17338.25|17258.25|17336.9|17256.9|17338.25|17258.25|17336.75|17256.75|10
1721167510000|2024-07-16 22:05:10|17336.59|17256.59|17335.01|17255.01|17336.59|17256.59|17334.98|17254.98|9
1721167520000|2024-07-16 22:05:20|17334.47|17254.47|17331.24|17251.24|17334.52|17254.52|17331.24|17251.24|10
1721167530000|2024-07-16 22:05:30|17325.82|17245.82|17326.78|17246.78|17328.53|17248.53|17325.33|17245.33|10
1721167540000|2024-07-16 22:05:40|17327.16|17247.16|17328.44|17248.44|17328.44|17248.44|17327.05|17247.05|10
1721167550000|2024-07-16 22:05:50|17328.78|17248.78|17330.47|17250.47|17330.87|17250.87|17328.78|17248.78|10
1721167560000|2024-07-16 22:06:00|17330.15|17250.15|17334.39|17254.39|17334.39|17254.39|17330.15|17250.15|10
1721167570000|2024-07-16 22:06:10|17334.2|17254.2|17337.17|17257.17|17337.2|17257.2|17334.2|17254.2|10
1721167580000|2024-07-16 22:06:20|17337.86|17257.86|17335.83|17255.83|17337.86|17257.86|17335.83|17255.83|10
1721167590000|2024-07-16 22:06:30|17333.79|17253.79|17330.4|17250.4|17334.21|17254.21|17330.34|17250.34|10
1721167600000|2024-07-16 22:06:40|17329.89|17249.89|17329.8|17249.8|17329.89|17249.89|17329.11|17249.11|10
1721167610000|2024-07-16 22:06:50|17329.89|17249.89|17329.73|17249.73|17329.89|17249.89|17329.26|17249.26|10
1721167620000|2024-07-16 22:07:00|17329.78|17249.78|17321.07|17241.07|17329.97|17249.97|17321.07|17241.07|10
1721167630000|2024-07-16 22:07:10|17321.08|17241.08|17318.88|17238.88|17321.08|17241.08|17318.88|17238.88|10
1721167640000|2024-07-16 22:07:20|17318.63|17238.63|17319.05|17239.05|17319.05|17239.05|17317.49|17237.49|10
1721167650000|2024-07-16 22:07:30|17319.44|17239.44|17321.34|17241.34|17321.34|17241.34|17319.44|17239.44|10
1721167660000|2024-07-16 22:07:40|17321.38|17241.38|17320.46|17240.46|17321.48|17241.48|17320.09|17240.09|10
1721167670000|2024-07-16 22:07:50|17320.47|17240.47|17320.03|17240.03|17320.63|17240.63|17319.17|17239.17|9
1721167680000|2024-07-16 22:08:00|17319.61|17239.61|17318.93|17238.93|17319.61|17239.61|17318.75|17238.75|9
1721167690000|2024-07-16 22:08:10|17318.73|17238.73|17315.64|17235.64|17318.73|17238.73|17315.64|17235.64|10
1721167700000|2024-07-16 22:08:20|17313.8|17233.8|17298.83|17218.83|17313.8|17233.8|17298.83|17218.83|10
1721167710000|2024-07-16 22:08:30|17299.45|17219.45|17281.85|17201.85|17299.45|17219.45|17281.85|17201.85|10
1721167720000|2024-07-16 22:08:40|17279.64|17199.64|17279.92|17199.92|17281.71|17201.71|17278.78|17198.78|10
1721167730000|2024-07-16 22:08:50|17280.8|17200.8|17276.86|17196.86|17280.8|17200.8|17275.28|17195.28|10
1721167740000|2024-07-16 22:09:00|17276.05|17196.05|17277.42|17197.42|17277.6|17197.6|17275.58|17195.58|10
1721167750000|2024-07-16 22:09:10|17277.36|17197.36|17276.92|17196.92|17277.85|17197.85|17276.92|17196.92|10
1721167760000|2024-07-16 22:09:20|17276.94|17196.94|17276.47|17196.47|17277.12|17197.12|17276.05|17196.05|10
1721167770000|2024-07-16 22:09:30|17276.9|17196.9|17275.86|17195.86|17277.12|17197.12|17275.86|17195.86|10
1721167780000|2024-07-16 22:09:40|17275.45|17195.45|17273.62|17193.62|17275.45|17195.45|17273.62|17193.62|10
1721167790000|2024-07-16 22:09:50|17272.23|17192.23|17266.41|17186.41|17272.23|17192.23|17266.41|17186.41|10
1721167800000|2024-07-16 22:10:00|17265.9|17185.9|17259.31|17179.31|17265.9|17185.9|17259.31|17179.31|10
1721167810000|2024-07-16 22:10:10|17257.03|17177.03|17258.82|17178.82|17258.83|17178.83|17255.61|17175.61|10
1721167820000|2024-07-16 22:10:20|17259.12|17179.12|17260.53|17180.53|17260.65|17180.65|17259.12|17179.12|9
1721167830000|2024-07-16 22:10:30|17260.39|17180.39|17261|17181|17261.02|17181.02|17260.12|17180.12|9
1721167840000|2024-07-16 22:10:40|17260.99|17180.99|17261.3|17181.3|17261.3|17181.3|17260.24|17180.24|9
1721167850000|2024-07-16 22:10:50|17261.03|17181.03|17265.24|17185.24|17265.48|17185.48|17261.03|17181.03|10
1721167860000|2024-07-16 22:11:00|17265.66|17185.66|17265.04|17185.04|17266.13|17186.13|17264.58|17184.58|10
1721167870000|2024-07-16 22:11:10|17263.93|17183.93|17262.89|17182.89|17264.11|17184.11|17262.89|17182.89|10
1721167880000|2024-07-16 22:11:20|17263|17183|17260.23|17180.23|17263.04|17183.04|17260.23|17180.23|10
1721167890000|2024-07-16 22:11:30|17259.64|17179.64|17252.88|17172.88|17259.64|17179.64|17252.88|17172.88|10
1721167900000|2024-07-16 22:11:40|17252.61|17172.61|17251.97|17171.97|17252.86|17172.86|17251.73|17171.73|10
1721167910000|2024-07-16 22:11:50|17251.46|17171.46|17250.65|17170.65|17251.46|17171.46|17250.65|17170.65|10
1721167920000|2024-07-16 22:12:00|17250.52|17170.52|17251.4|17171.4|17253.38|17173.38|17250.52|17170.52|10
1721167930000|2024-07-16 22:12:10|17251.15|17171.15|17252.65|17172.65|17252.66|17172.66|17251.15|17171.15|9
1721167940000|2024-07-16 22:12:20|17253.28|17173.28|17257.83|17177.83|17257.83|17177.83|17253.28|17173.28|9
1721167950000|2024-07-16 22:12:30|17257.94|17177.94|17261.53|17181.53|17261.53|17181.53|17257.94|17177.94|10
1721167960000|2024-07-16 22:12:40|17261.56|17181.56|17264.95|17184.95|17264.95|17184.95|17261.56|17181.56|10
1721167970000|2024-07-16 22:12:50|17265.25|17185.25|17266.33|17186.33|17266.33|17186.33|17264.8|17184.8|10
1721167980000|2024-07-16 22:13:00|17266.82|17186.82|17270.52|17190.52|17270.52|17190.52|17266.64|17186.64|10
1721167990000|2024-07-16 22:13:10|17270.75|17190.75|17272.46|17192.46|17272.77|17192.77|17270.75|17190.75|10
1721168000000|2024-07-16 22:13:20|17272.31|17192.31|17275.81|17195.81|17275.81|17195.81|17272.31|17192.31|10
1721168010000|2024-07-16 22:13:30|17275.87|17195.87|17277.82|17197.82|17277.94|17197.94|17275.87|17195.87|10
1721168020000|2024-07-16 22:13:40|17278.08|17198.08|17278.22|17198.22|17278.61|17198.61|17277.88|17197.88|10
1721168030000|2024-07-16 22:13:50|17278.25|17198.25|17277.98|17197.98|17278.63|17198.63|17277.98|17197.98|9
1721168040000|2024-07-16 22:14:00|17278.11|17198.11|17278.46|17198.46|17278.46|17198.46|17277.95|17197.95|10
1721168050000|2024-07-16 22:14:10|17278.5|17198.5|17277.35|17197.35|17278.5|17198.5|17276.72|17196.72|10
1721168060000|2024-07-16 22:14:20|17277.17|17197.17|17280.6|17200.6|17280.6|17200.6|17276.98|17196.98|9
1721168070000|2024-07-16 22:14:30|17281.07|17201.07|17284.62|17204.62|17284.62|17204.62|17281.07|17201.07|10
1721168080000|2024-07-16 22:14:40|17284.65|17204.65|17286.02|17206.02|17286.02|17206.02|17284.65|17204.65|9
1721168090000|2024-07-16 22:14:50|17286.36|17206.36|17288.11|17208.11|17288.11|17208.11|17286.36|17206.36|10
1721168100000|2024-07-16 22:15:00|17287.96|17207.96|17285.8|17205.8|17287.96|17207.96|17285.02|17205.02|10
1721168110000|2024-07-16 22:15:10|17285.99|17205.99|17288.69|17208.69|17288.73|17208.73|17285.99|17205.99|10
1721168120000|2024-07-16 22:15:20|17288.76|17208.76|17290.66|17210.66|17290.66|17210.66|17288.76|17208.76|8
1721168130000|2024-07-16 22:15:30|17290.84|17210.84|17291.55|17211.55|17291.55|17211.55|17290.84|17210.84|10
1721168140000|2024-07-16 22:15:40|17291.76|17211.76|17294.53|17214.53|17294.53|17214.53|17291.73|17211.73|10
1721168150000|2024-07-16 22:15:50|17294.72|17214.72|17298.34|17218.34|17298.35|17218.35|17294.57|17214.57|10
1721168160000|2024-07-16 22:16:00|17298.19|17218.19|17297.62|17217.62|17298.39|17218.39|17297.52|17217.52|10
1721168170000|2024-07-16 22:16:10|17296.82|17216.82|17299.18|17219.18|17299.18|17219.18|17296.63|17216.63|10
1721168180000|2024-07-16 22:16:20|17299.14|17219.14|17302.82|17222.82|17302.82|17222.82|17298.81|17218.81|10
1721168190000|2024-07-16 22:16:30|17302.92|17222.92|17307.98|17227.98|17309.23|17229.23|17302.78|17222.78|10
1721168200000|2024-07-16 22:16:40|17307.69|17227.69|17304.94|17224.94|17307.69|17227.69|17304.94|17224.94|10
1721168210000|2024-07-16 22:16:50|17304.04|17224.04|17303.38|17223.38|17305.36|17225.36|17303.31|17223.31|10
1721168220000|2024-07-16 22:17:00|17303.3|17223.3|17302.77|17222.77|17303.3|17223.3|17302.46|17222.46|10
1721168230000|2024-07-16 22:17:10|17302.73|17222.73|17302.83|17222.83|17302.83|17222.83|17302|17222|10
1721168240000|2024-07-16 22:17:20|17303.63|17223.63|17306.22|17226.22|17306.22|17226.22|17303.63|17223.63|10
1721168250000|2024-07-16 22:17:30|17306.67|17226.67|17309.87|17229.87|17309.87|17229.87|17306.67|17226.67|10
1721168260000|2024-07-16 22:17:40|17309.92|17229.92|17311.65|17231.65|17311.65|17231.65|17309.92|17229.92|10
1721168270000|2024-07-16 22:17:50|17312.43|17232.43|17311.67|17231.67|17312.43|17232.43|17311.67|17231.67|9
1721168280000|2024-07-16 22:18:00|17310.44|17230.44|17308.14|17228.14|17310.44|17230.44|17308.14|17228.14|9
1721168290000|2024-07-16 22:18:10|17306.53|17226.53|17305.7|17225.7|17306.53|17226.53|17304.69|17224.69|10
1721168300000|2024-07-16 22:18:20|17305.61|17225.61|17304.44|17224.44|17305.61|17225.61|17303.91|17223.91|10
1721168310000|2024-07-16 22:18:30|17304.39|17224.39|17304.23|17224.23|17305.11|17225.11|17304.23|17224.23|10
1721168320000|2024-07-16 22:18:40|17304.33|17224.33|17302.79|17222.79|17304.33|17224.33|17301.53|17221.53|10
1721168330000|2024-07-16 22:18:50|17302.64|17222.64|17301.58|17221.58|17302.64|17222.64|17301.58|17221.58|10
1721168340000|2024-07-16 22:19:00|17300.61|17220.61|17300.88|17220.88|17300.88|17220.88|17300.18|17220.18|9
1721168350000|2024-07-16 22:19:10|17301.05|17221.05|17301.45|17221.45|17301.45|17221.45|17300.55|17220.55|10
1721168360000|2024-07-16 22:19:20|17301.88|17221.88|17300.98|17220.98|17301.97|17221.97|17300.4|17220.4|10
1721168370000|2024-07-16 22:19:30|17301.82|17221.82|17304.81|17224.81|17304.81|17224.81|17301.82|17221.82|10
1721168380000|2024-07-16 22:19:40|17304.87|17224.87|17304.13|17224.13|17305.19|17225.19|17304.13|17224.13|10
1721168390000|2024-07-16 22:19:50|17303.87|17223.87|17301.46|17221.46|17303.87|17223.87|17301.46|17221.46|10
1721168400000|2024-07-16 22:20:00|17300.92|17220.92|17301.69|17221.69|17301.74|17221.74|17300.9|17220.9|10
1721168410000|2024-07-16 22:20:10|17301.31|17221.31|17301.39|17221.39|17301.68|17221.68|17301.29|17221.29|10
1721168420000|2024-07-16 22:20:20|17301.66|17221.66|17303.17|17223.17|17303.4|17223.4|17301.66|17221.66|10
1721168430000|2024-07-16 22:20:30|17303.27|17223.27|17303.67|17223.67|17304.52|17224.52|17303.27|17223.27|10
1721168440000|2024-07-16 22:20:40|17303.84|17223.84|17307.46|17227.46|17307.46|17227.46|17303.57|17223.57|9
1721168450000|2024-07-16 22:20:50|17307.69|17227.69|17308.9|17228.9|17308.9|17228.9|17307.69|17227.69|10
1721168460000|2024-07-16 22:21:00|17308.92|17228.92|17308.36|17228.36|17308.92|17228.92|17308.21|17228.21|10
1721168470000|2024-07-16 22:21:10|17308.2|17228.2|17309.79|17229.79|17309.79|17229.79|17308.13|17228.13|10
1721168480000|2024-07-16 22:21:20|17309.66|17229.66|17308.42|17228.42|17309.82|17229.82|17308.42|17228.42|10
1721168490000|2024-07-16 22:21:30|17308.22|17228.22|17307.51|17227.51|17308.22|17228.22|17307.4|17227.4|10
1721168500000|2024-07-16 22:21:40|17307.47|17227.47|17307.82|17227.82|17307.82|17227.82|17307.37|17227.37|6
1721168510000|2024-07-16 22:21:50|17307.81|17227.81|17307.99|17227.99|17308.41|17228.41|17307.81|17227.81|7
1721168520000|2024-07-16 22:22:00|17307.78|17227.78|17306.94|17226.94|17307.78|17227.78|17306.91|17226.91|7
1721168530000|2024-07-16 22:22:10|17306.91|17226.91|17304.85|17224.85|17307.19|17227.19|17304.85|17224.85|10
1721168540000|2024-07-16 22:22:20|17305.02|17225.02|17300.16|17220.16|17305.02|17225.02|17300.16|17220.16|10
1721168550000|2024-07-16 22:22:30|17299.51|17219.51|17294.19|17214.19|17299.51|17219.51|17294.19|17214.19|10
1721168560000|2024-07-16 22:22:40|17294.08|17214.08|17293.65|17213.65|17294.54|17214.54|17293.65|17213.65|10
1721168570000|2024-07-16 22:22:50|17292.54|17212.54|17289.37|17209.37|17292.54|17212.54|17289.34|17209.34|10
1721168580000|2024-07-16 22:23:00|17289.3|17209.3|17281.09|17201.09|17289.3|17209.3|17281.09|17201.09|10
1721168590000|2024-07-16 22:23:10|17280.55|17200.55|17281.29|17201.29|17281.57|17201.57|17279.83|17199.83|10
1721168600000|2024-07-16 22:23:20|17279.98|17199.98|17278.72|17198.72|17279.98|17199.98|17278.58|17198.58|9
1721168610000|2024-07-16 22:23:30|17278.83|17198.83|17276.15|17196.15|17278.83|17198.83|17276.15|17196.15|9
1721168620000|2024-07-16 22:23:40|17276.03|17196.03|17276.31|17196.31|17276.5|17196.5|17276.03|17196.03|9
1721168630000|2024-07-16 22:23:50|17276.27|17196.27|17272.39|17192.39|17276.27|17196.27|17272.39|17192.39|10
1721168640000|2024-07-16 22:24:00|17272.66|17192.66|17272.48|17192.48|17272.66|17192.66|17271.87|17191.87|9
1721168650000|2024-07-16 22:24:10|17272.76|17192.76|17275.43|17195.43|17275.43|17195.43|17272.76|17192.76|10
1721168660000|2024-07-16 22:24:20|17275.8|17195.8|17278.43|17198.43|17278.59|17198.59|17275.8|17195.8|10
1721168670000|2024-07-16 22:24:30|17278.41|17198.41|17278.26|17198.26|17278.87|17198.87|17278.26|17198.26|10
1721168680000|2024-07-16 22:24:40|17278.15|17198.15|17278.68|17198.68|17278.68|17198.68|17277.94|17197.94|10
1721168690000|2024-07-16 22:24:50|17278.69|17198.69|17278.77|17198.77|17278.77|17198.77|17278.35|17198.35|7
1721168700000|2024-07-16 22:25:00|17278.79|17198.79|17277.54|17197.54|17278.79|17198.79|17277.08|17197.08|10
1721168710000|2024-07-16 22:25:10|17277.45|17197.45|17276.91|17196.91|17278.16|17198.16|17276.91|17196.91|10
1721168720000|2024-07-16 22:25:20|17277.05|17197.05|17277.25|17197.25|17277.52|17197.52|17277.01|17197.01|9
1721168730000|2024-07-16 22:25:30|17277.37|17197.37|17277.33|17197.33|17277.54|17197.54|17277.09|17197.09|9
1721168740000|2024-07-16 22:25:40|17277.57|17197.57|17278.27|17198.27|17278.43|17198.43|17277.57|17197.57|8
1721168750000|2024-07-16 22:25:50|17278.3|17198.3|17278.74|17198.74|17278.82|17198.82|17278.3|17198.3|10
1721168760000|2024-07-16 22:26:00|17278.73|17198.73|17278.41|17198.41|17278.83|17198.83|17278.27|17198.27|9
1721168770000|2024-07-16 22:26:10|17278.35|17198.35|17280.57|17200.57|17280.57|17200.57|17278.35|17198.35|8
1721168780000|2024-07-16 22:26:20|17280.56|17200.56|17284.76|17204.76|17284.76|17204.76|17280.56|17200.56|10
1721168790000|2024-07-16 22:26:30|17284.96|17204.96|17285.25|17205.25|17286.11|17206.11|17284.96|17204.96|10
1721168800000|2024-07-16 22:26:40|17285.22|17205.22|17288.38|17208.38|17288.38|17208.38|17285.01|17205.01|9
1721168810000|2024-07-16 22:26:50|17288.33|17208.33|17290.1|17210.1|17290.1|17210.1|17288.18|17208.18|10
1721168820000|2024-07-16 22:27:00|17289.9|17209.9|17289.25|17209.25|17290.13|17210.13|17289.12|17209.12|9
1721168830000|2024-07-16 22:27:10|17289.29|17209.29|17289.72|17209.72|17290.14|17210.14|17289.29|17209.29|10
1721168840000|2024-07-16 22:27:20|17292.55|17212.55|17291.89|17211.89|17292.71|17212.71|17291.89|17211.89|10
1721168850000|2024-07-16 22:27:30|17291.97|17211.97|17289.65|17209.65|17292.35|17212.35|17289.21|17209.21|10
1721168860000|2024-07-16 22:27:40|17289.8|17209.8|17286.34|17206.34|17289.8|17209.8|17286.34|17206.34|10
1721168870000|2024-07-16 22:27:50|17286.25|17206.25|17280.81|17200.81|17286.25|17206.25|17280.81|17200.81|9
1721168880000|2024-07-16 22:28:00|17280.55|17200.55|17272.93|17192.93|17280.55|17200.55|17272.92|17192.92|10
1721168890000|2024-07-16 22:28:10|17273.68|17193.68|17278.23|17198.23|17278.23|17198.23|17273.68|17193.68|10
1721168900000|2024-07-16 22:28:20|17278.45|17198.45|17276.33|17196.33|17278.49|17198.49|17276.33|17196.33|10
1721168910000|2024-07-16 22:28:30|17276.14|17196.14|17275.35|17195.35|17276.14|17196.14|17275.2|17195.2|10
1721168920000|2024-07-16 22:28:40|17275.62|17195.62|17273.7|17193.7|17275.62|17195.62|17273.58|17193.58|10
1721168930000|2024-07-16 22:28:50|17273.59|17193.59|17273.61|17193.61|17273.91|17193.91|17273.53|17193.53|10
1721168940000|2024-07-16 22:29:00|17273.58|17193.58|17273.71|17193.71|17273.75|17193.75|17273.53|17193.53|10
1721168950000|2024-07-16 22:29:10|17273.74|17193.74|17268.82|17188.82|17273.74|17193.74|17268.82|17188.82|10
1721168960000|2024-07-16 22:29:20|17268.24|17188.24|17265.48|17185.48|17268.24|17188.24|17265.48|17185.48|10
1721168970000|2024-07-16 22:29:30|17265.05|17185.05|17265.59|17185.59|17265.59|17185.59|17264.66|17184.66|10
1721168980000|2024-07-16 22:29:40|17265.65|17185.65|17265.97|17185.97|17265.97|17185.97|17265.63|17185.63|10
1721168990000|2024-07-16 22:29:50|17266.29|17186.29|17267.24|17187.24|17267.24|17187.24|17266.29|17186.29|10
1721169000000|2024-07-16 22:30:00|17266.7|17186.7|17267.48|17187.48|17267.53|17187.53|17266.19|17186.19|10
1721169010000|2024-07-16 22:30:10|17267.55|17187.55|17267.9|17187.9|17267.96|17187.96|17267.55|17187.55|9
1721169020000|2024-07-16 22:30:20|17267.84|17187.84|17268.68|17188.68|17268.69|17188.69|17267.84|17187.84|10
1721169030000|2024-07-16 22:30:30|17268.83|17188.83|17269.6|17189.6|17269.61|17189.61|17268.82|17188.82|9
1721169040000|2024-07-16 22:30:40|17270|17190|17269.75|17189.75|17270.39|17190.39|17266.9|17186.9|9
1721169050000|2024-07-16 22:30:50|17269.99|17189.99|17271.06|17191.06|17271.06|17191.06|17269.81|17189.81|10
1721169060000|2024-07-16 22:31:00|17271.12|17191.12|17273.91|17193.91|17274.02|17194.02|17271.12|17191.12|10
1721169070000|2024-07-16 22:31:10|17273.79|17193.79|17274.05|17194.05|17274.05|17194.05|17273.76|17193.76|9
1721169080000|2024-07-16 22:31:20|17273.99|17193.99|17272.46|17192.46|17273.99|17193.99|17272.31|17192.31|10
1721169090000|2024-07-16 22:31:30|17271.32|17191.32|17271.8|17191.8|17271.8|17191.8|17270.19|17190.19|10
1721169100000|2024-07-16 22:31:40|17271.99|17191.99|17273.77|17193.77|17273.99|17193.99|17271.99|17191.99|10
1721169110000|2024-07-16 22:31:50|17273.83|17193.83|17274.59|17194.59|17274.59|17194.59|17273.83|17193.83|10
1721169120000|2024-07-16 22:32:00|17274.92|17194.92|17274.58|17194.58|17274.92|17194.92|17274.56|17194.56|9
1721169130000|2024-07-16 22:32:10|17274.67|17194.67|17275.26|17195.26|17275.26|17195.26|17274.35|17194.35|10
1721169140000|2024-07-16 22:32:20|17275.01|17195.01|17273.63|17193.63|17275.63|17195.63|17273.63|17193.63|10
1721169150000|2024-07-16 22:32:30|17273.55|17193.55|17273.29|17193.29|17273.61|17193.61|17273.01|17193.01|10
1721169160000|2024-07-16 22:32:40|17273.53|17193.53|17271.63|17191.63|17273.53|17193.53|17271.29|17191.29|10
1721169170000|2024-07-16 22:32:50|17271.12|17191.12|17273.34|17193.34|17273.34|17193.34|17270.59|17190.59|10
1721169180000|2024-07-16 22:33:00|17273.36|17193.36|17273.14|17193.14|17273.49|17193.49|17272.06|17192.06|10
1721169190000|2024-07-16 22:33:10|17273.18|17193.18|17274.02|17194.02|17274.18|17194.18|17273.18|17193.18|10
1721169200000|2024-07-16 22:33:20|17274.03|17194.03|17274.06|17194.06|17274.25|17194.25|17273.81|17193.81|10
1721169210000|2024-07-16 22:33:30|17274.1|17194.1|17276.84|17196.84|17276.84|17196.84|17274.1|17194.1|10
1721169220000|2024-07-16 22:33:40|17276.82|17196.82|17277.12|17197.12|17277.14|17197.14|17276.57|17196.57|9
1721169230000|2024-07-16 22:33:50|17277.1|17197.1|17278.48|17198.48|17278.48|17198.48|17277.08|17197.08|9
1721169240000|2024-07-16 22:34:00|17278.61|17198.61|17279.1|17199.1|17279.1|17199.1|17278.61|17198.61|10
1721169250000|2024-07-16 22:34:10|17279.23|17199.23|17279.3|17199.3|17279.3|17199.3|17279.04|17199.04|9
1721169260000|2024-07-16 22:34:20|17279.32|17199.32|17278.95|17198.95|17279.35|17199.35|17278.88|17198.88|9
1721169270000|2024-07-16 22:34:30|17279.29|17199.29|17279.78|17199.78|17279.78|17199.78|17279.27|17199.27|10
1721169280000|2024-07-16 22:34:40|17279.58|17199.58|17280.16|17200.16|17280.71|17200.71|17279.53|17199.53|10
1721169290000|2024-07-16 22:34:50|17280.55|17200.55|17279.65|17199.65|17280.55|17200.55|17279.65|17199.65|9
1721169300000|2024-07-16 22:35:00|17279.75|17199.75|17279.08|17199.08|17279.85|17199.85|17278.52|17198.52|10
1721169310000|2024-07-16 22:35:10|17279.11|17199.11|17277.91|17197.91|17279.11|17199.11|17277.89|17197.89|10
1721169320000|2024-07-16 22:35:20|17277.98|17197.98|17279.3|17199.3|17279.42|17199.42|17277.98|17197.98|10
1721169330000|2024-07-16 22:35:30|17279.43|17199.43|17280.19|17200.19|17280.26|17200.26|17279.43|17199.43|10
1721169340000|2024-07-16 22:35:40|17280.13|17200.13|17281.78|17201.78|17281.78|17201.78|17280.13|17200.13|9
1721169350000|2024-07-16 22:35:50|17281.62|17201.62|17281.06|17201.06|17281.62|17201.62|17280.52|17200.52|10
1721169360000|2024-07-16 22:36:00|17280.72|17200.72|17282.01|17202.01|17282.01|17202.01|17280.72|17200.72|10
1721169370000|2024-07-16 22:36:10|17282.02|17202.02|17282.1|17202.1|17282.24|17202.24|17282.02|17202.02|7
1721169380000|2024-07-16 22:36:20|17282.01|17202.01|17278.96|17198.96|17282.16|17202.16|17278.96|17198.96|10
1721169390000|2024-07-16 22:36:30|17278.8|17198.8|17276.04|17196.04|17278.8|17198.8|17276.04|17196.04|10
1721169400000|2024-07-16 22:36:40|17275.94|17195.94|17276.85|17196.85|17276.85|17196.85|17275.94|17195.94|10
1721169410000|2024-07-16 22:36:50|17276.94|17196.94|17277.56|17197.56|17277.61|17197.61|17276.94|17196.94|10
1721169420000|2024-07-16 22:37:00|17277.53|17197.53|17277.67|17197.67|17277.87|17197.87|17277.53|17197.53|10
1721169430000|2024-07-16 22:37:10|17276.8|17196.8|17271.22|17191.22|17276.8|17196.8|17271.22|17191.22|10
1721169440000|2024-07-16 22:37:20|17271.66|17191.66|17270.56|17190.56|17272.24|17192.24|17270.56|17190.56|9
1721169450000|2024-07-16 22:37:30|17270.89|17190.89|17271.8|17191.8|17272.29|17192.29|17270.89|17190.89|10
1721169460000|2024-07-16 22:37:40|17271.38|17191.38|17272.65|17192.65|17272.65|17192.65|17271.38|17191.38|10
1721169470000|2024-07-16 22:37:50|17272.87|17192.87|17271.7|17191.7|17273.34|17193.34|17271.7|17191.7|10
1721169480000|2024-07-16 22:38:00|17271.39|17191.39|17271.45|17191.45|17272.21|17192.21|17271.31|17191.31|10
1721169490000|2024-07-16 22:38:10|17271.13|17191.13|17273.39|17193.39|17273.39|17193.39|17271.13|17191.13|10
1721169500000|2024-07-16 22:38:20|17273.14|17193.14|17274.28|17194.28|17274.28|17194.28|17272.87|17192.87|8
1721169510000|2024-07-16 22:38:30|17274.35|17194.35|17274.92|17194.92|17275.25|17195.25|17274.35|17194.35|9
1721169520000|2024-07-16 22:38:40|17274.56|17194.56|17273.26|17193.26|17274.56|17194.56|17273.26|17193.26|10
1721169530000|2024-07-16 22:38:50|17273|17193|17266.82|17186.82|17273.06|17193.06|17266.82|17186.82|10
1721169540000|2024-07-16 22:39:00|17266.27|17186.27|17266.45|17186.45|17266.85|17186.85|17265.93|17185.93|10
1721169550000|2024-07-16 22:39:10|17266.52|17186.52|17265.94|17185.94|17267.05|17187.05|17265.94|17185.94|9
1721169560000|2024-07-16 22:39:20|17265.8|17185.8|17269.08|17189.08|17269.08|17189.08|17265.8|17185.8|10
1721169570000|2024-07-16 22:39:30|17269.73|17189.73|17269.08|17189.08|17270|17190|17269.08|17189.08|10
1721169580000|2024-07-16 22:39:40|17269.03|17189.03|17267.51|17187.51|17269.03|17189.03|17267.51|17187.51|10
1721169590000|2024-07-16 22:39:50|17267.47|17187.47|17265.42|17185.42|17267.87|17187.87|17265.42|17185.42|10
1721169600000|2024-07-16 22:40:00|17265.28|17185.28|17264.57|17184.57|17265.28|17185.28|17261.93|17181.93|10
1721169610000|2024-07-16 22:40:10|17264.85|17184.85|17265.21|17185.21|17265.21|17185.21|17264.8|17184.8|10
1721169620000|2024-07-16 22:40:20|17265.79|17185.79|17267.73|17187.73|17267.73|17187.73|17265.79|17185.79|9
1721169630000|2024-07-16 22:40:30|17267.94|17187.94|17269.34|17189.34|17269.34|17189.34|17267.8|17187.8|10
1721169640000|2024-07-16 22:40:40|17269.55|17189.55|17271.45|17191.45|17271.45|17191.45|17269.55|17189.55|10
1721169650000|2024-07-16 22:40:50|17271.47|17191.47|17271.97|17191.97|17272.02|17192.02|17271.43|17191.43|10
1721169660000|2024-07-16 22:41:00|17272.16|17192.16|17272.64|17192.64|17272.64|17192.64|17272.16|17192.16|10
1721169670000|2024-07-16 22:41:10|17272.74|17192.74|17271.84|17191.84|17272.9|17192.9|17271.84|17191.84|9
1721169680000|2024-07-16 22:41:20|17271.9|17191.9|17270.46|17190.46|17271.9|17191.9|17270.46|17190.46|10
1721169690000|2024-07-16 22:41:30|17270.56|17190.56|17272.16|17192.16|17272.16|17192.16|17270.29|17190.29|10
1721169700000|2024-07-16 22:41:40|17272.38|17192.38|17271.83|17191.83|17272.72|17192.72|17271.33|17191.33|10
1721169710000|2024-07-16 22:41:50|17272.65|17192.65|17271.89|17191.89|17272.65|17192.65|17271.19|17191.19|10
1721169720000|2024-07-16 22:42:00|17271.83|17191.83|17272.71|17192.71|17272.71|17192.71|17271.83|17191.83|10
1721169730000|2024-07-16 22:42:10|17272.72|17192.72|17273.09|17193.09|17273.21|17193.21|17272.72|17192.72|10
1721169740000|2024-07-16 22:42:20|17273.31|17193.31|17272.83|17192.83|17273.56|17193.56|17272.83|17192.83|10
1721169750000|2024-07-16 22:42:30|17272.8|17192.8|17273.54|17193.54|17273.54|17193.54|17272.8|17192.8|10
1721169760000|2024-07-16 22:42:40|17273.45|17193.45|17275.05|17195.05|17275.05|17195.05|17273.23|17193.23|9
1721169770000|2024-07-16 22:42:50|17274.97|17194.97|17276.89|17196.89|17276.89|17196.89|17274.53|17194.53|10
1721169780000|2024-07-16 22:43:00|17277.07|17197.07|17278.74|17198.74|17278.74|17198.74|17277.07|17197.07|10
1721169790000|2024-07-16 22:43:10|17278.83|17198.83|17278.81|17198.81|17278.91|17198.91|17278.35|17198.35|9
1721169800000|2024-07-16 22:43:20|17278.89|17198.89|17279.62|17199.62|17279.62|17199.62|17278.84|17198.84|9
1721169810000|2024-07-16 22:43:30|17279.6|17199.6|17279.64|17199.64|17279.89|17199.89|17279.6|17199.6|9
1721169820000|2024-07-16 22:43:40|17279.65|17199.65|17279.53|17199.53|17279.9|17199.9|17279.53|17199.53|10
1721169830000|2024-07-16 22:43:50|17279.6|17199.6|17281.47|17201.47|17281.54|17201.54|17279.6|17199.6|10
1721169840000|2024-07-16 22:44:00|17281.49|17201.49|17280.56|17200.56|17281.49|17201.49|17280.49|17200.49|10
1721169850000|2024-07-16 22:44:10|17280.25|17200.25|17278.43|17198.43|17280.27|17200.27|17278.43|17198.43|10
1721169860000|2024-07-16 22:44:20|17278.42|17198.42|17279|17199|17279|17199|17278.17|17198.17|10
1721169870000|2024-07-16 22:44:30|17277.97|17197.97|17276.22|17196.22|17277.97|17197.97|17276.22|17196.22|9
1721169880000|2024-07-16 22:44:40|17276.46|17196.46|17277.06|17197.06|17277.06|17197.06|17276.43|17196.43|9
1721169890000|2024-07-16 22:44:50|17277.16|17197.16|17277.09|17197.09|17277.22|17197.22|17276.96|17196.96|9
1721169900000|2024-07-16 22:45:00|17276.87|17196.87|17279.82|17199.82|17279.82|17199.82|17276.86|17196.86|10
1721169910000|2024-07-16 22:45:10|17280.04|17200.04|17283.94|17203.94|17283.94|17203.94|17280.04|17200.04|10
1721169920000|2024-07-16 22:45:20|17284.54|17204.54|17287.83|17207.83|17287.83|17207.83|17284.54|17204.54|10
1721169930000|2024-07-16 22:45:30|17288.22|17208.22|17290.46|17210.46|17290.46|17210.46|17288.22|17208.22|10
1721169940000|2024-07-16 22:45:40|17290.64|17210.64|17291.08|17211.08|17291.57|17211.57|17290.64|17210.64|10
1721169950000|2024-07-16 22:45:50|17291.03|17211.03|17291.57|17211.57|17291.72|17211.72|17290.82|17210.82|9
1721169960000|2024-07-16 22:46:00|17291.55|17211.55|17295.25|17215.25|17295.25|17215.25|17291.39|17211.39|10
1721169970000|2024-07-16 22:46:10|17296.51|17216.51|17300.58|17220.58|17300.58|17220.58|17296.51|17216.51|10
1721169980000|2024-07-16 22:46:20|17300.65|17220.65|17301.19|17221.19|17301.19|17221.19|17300.65|17220.65|10
1721169990000|2024-07-16 22:46:30|17301.41|17221.41|17302.14|17222.14|17302.19|17222.19|17301.41|17221.41|9
1721170000000|2024-07-16 22:46:40|17302.15|17222.15|17298.98|17218.98|17302.15|17222.15|17298.98|17218.98|10
1721170010000|2024-07-16 22:46:50|17299|17219|17296.86|17216.86|17299|17219|17296.86|17216.86|8
1721170020000|2024-07-16 22:47:00|17296.56|17216.56|17296.47|17216.47|17296.71|17216.71|17296.04|17216.04|10
1721170030000|2024-07-16 22:47:10|17296.56|17216.56|17296.59|17216.59|17297.98|17217.98|17296.56|17216.56|10
1721170040000|2024-07-16 22:47:20|17296.38|17216.38|17293.93|17213.93|17296.38|17216.38|17293.81|17213.81|10
1721170050000|2024-07-16 22:47:30|17294.01|17214.01|17294.32|17214.32|17294.39|17214.39|17293.85|17213.85|10
1721170060000|2024-07-16 22:47:40|17294.31|17214.31|17295.43|17215.43|17295.43|17215.43|17294.31|17214.31|10
1721170070000|2024-07-16 22:47:50|17295.54|17215.54|17297.33|17217.33|17297.33|17217.33|17295.43|17215.43|9
1721170080000|2024-07-16 22:48:00|17297.64|17217.64|17301.25|17221.25|17301.25|17221.25|17297.64|17217.64|10
1721170090000|2024-07-16 22:48:10|17302.32|17222.32|17306.16|17226.16|17306.16|17226.16|17301.92|17221.92|10
1721170100000|2024-07-16 22:48:20|17306.09|17226.09|17308.66|17228.66|17308.66|17228.66|17306|17226|10
1721170110000|2024-07-16 22:48:30|17308.45|17228.45|17309.67|17229.67|17309.67|17229.67|17308.31|17228.31|10
1721170120000|2024-07-16 22:48:40|17308.56|17228.56|17306.4|17226.4|17308.79|17228.79|17306.4|17226.4|10
1721170130000|2024-07-16 22:48:50|17306.3|17226.3|17307.43|17227.43|17307.43|17227.43|17306.01|17226.01|10
1721170140000|2024-07-16 22:49:00|17307.45|17227.45|17305.76|17225.76|17307.45|17227.45|17305.76|17225.76|10
1721170150000|2024-07-16 22:49:10|17305.58|17225.58|17305.15|17225.15|17305.58|17225.58|17305.15|17225.15|10
1721170160000|2024-07-16 22:49:20|17305.11|17225.11|17303.94|17223.94|17305.11|17225.11|17303.94|17223.94|10
1721170170000|2024-07-16 22:49:30|17303.19|17223.19|17302.68|17222.68|17303.19|17223.19|17301.99|17221.99|10
1721170180000|2024-07-16 22:49:40|17302.6|17222.6|17303.86|17223.86|17303.86|17223.86|17302.6|17222.6|10
1721170190000|2024-07-16 22:49:50|17304.17|17224.17|17304.13|17224.13|17304.6|17224.6|17304.08|17224.08|9
1721170200000|2024-07-16 22:50:00|17304.24|17224.24|17304.45|17224.45|17304.65|17224.65|17303.85|17223.85|9
1721170210000|2024-07-16 22:50:10|17304.18|17224.18|17305.16|17225.16|17305.16|17225.16|17304.11|17224.11|10
1721170220000|2024-07-16 22:50:20|17305.14|17225.14|17305.79|17225.79|17305.79|17225.79|17305.12|17225.12|10
1721170230000|2024-07-16 22:50:30|17305.81|17225.81|17307.34|17227.34|17307.35|17227.35|17305.81|17225.81|10
1721170240000|2024-07-16 22:50:40|17308.14|17228.14|17308.68|17228.68|17309.32|17229.32|17308.14|17228.14|10
1721170250000|2024-07-16 22:50:50|17308.58|17228.58|17308.27|17228.27|17308.58|17228.58|17308.08|17228.08|9
1721170260000|2024-07-16 22:51:00|17308.29|17228.29|17308.6|17228.6|17308.6|17228.6|17307.93|17227.93|9
1721170270000|2024-07-16 22:51:10|17308.74|17228.74|17309.99|17229.99|17309.99|17229.99|17308.55|17228.55|10
1721170280000|2024-07-16 22:51:20|17311.53|17231.53|17312.53|17232.53|17312.53|17232.53|17311.53|17231.53|10
1721170290000|2024-07-16 22:51:30|17312.59|17232.59|17311.65|17231.65|17312.59|17232.59|17311.51|17231.51|10
1721170300000|2024-07-16 22:51:40|17311.67|17231.67|17311.27|17231.27|17311.67|17231.67|17311.27|17231.27|10
1721170310000|2024-07-16 22:51:50|17311.4|17231.4|17310.79|17230.79|17311.4|17231.4|17310.79|17230.79|10
1721170320000|2024-07-16 22:52:00|17310.57|17230.57|17310.85|17230.85|17311.43|17231.43|17310.55|17230.55|10
1721170330000|2024-07-16 22:52:10|17310.91|17230.91|17312.18|17232.18|17312.18|17232.18|17310.91|17230.91|10
1721170340000|2024-07-16 22:52:20|17312.35|17232.35|17313.69|17233.69|17313.72|17233.72|17312.35|17232.35|10
1721170350000|2024-07-16 22:52:30|17313.68|17233.68|17312.69|17232.69|17313.88|17233.88|17312.66|17232.66|10
1721170360000|2024-07-16 22:52:40|17312.53|17232.53|17312.9|17232.9|17312.9|17232.9|17312.37|17232.37|10
1721170370000|2024-07-16 22:52:50|17312.68|17232.68|17314.3|17234.3|17314.3|17234.3|17312.43|17232.43|10
1721170380000|2024-07-16 22:53:00|17314.12|17234.12|17314.52|17234.52|17314.6|17234.6|17314.12|17234.12|9
1721170390000|2024-07-16 22:53:10|17314.62|17234.62|17315.56|17235.56|17315.58|17235.58|17314.62|17234.62|10
1721170400000|2024-07-16 22:53:20|17315.48|17235.48|17316.6|17236.6|17316.83|17236.83|17315.24|17235.24|9
1721170410000|2024-07-16 22:53:30|17316.75|17236.75|17316.02|17236.02|17316.75|17236.75|17315.65|17235.65|9
1721170420000|2024-07-16 22:53:40|17316.12|17236.12|17315.07|17235.07|17316.12|17236.12|17315.07|17235.07|9
1721170430000|2024-07-16 22:53:50|17315.03|17235.03|17314.27|17234.27|17315.03|17235.03|17314.27|17234.27|10
1721170440000|2024-07-16 22:54:00|17314.01|17234.01|17314.96|17234.96|17314.96|17234.96|17314.01|17234.01|10
1721170450000|2024-07-16 22:54:10|17315.12|17235.12|17315.02|17235.02|17315.42|17235.42|17315.02|17235.02|10
1721170460000|2024-07-16 22:54:20|17314.92|17234.92|17315.14|17235.14|17315.14|17235.14|17314.63|17234.63|10
1721170470000|2024-07-16 22:54:30|17315.18|17235.18|17315.27|17235.27|17315.34|17235.34|17315.18|17235.18|9
1721170480000|2024-07-16 22:54:40|17315.22|17235.22|17315.62|17235.62|17315.62|17235.62|17315.22|17235.22|10
1721170490000|2024-07-16 22:54:50|17315.4|17235.4|17315.38|17235.38|17315.78|17235.78|17315.38|17235.38|9
1721170500000|2024-07-16 22:55:00|17315.37|17235.37|17313.79|17233.79|17315.37|17235.37|17313.65|17233.65|10
1721170510000|2024-07-16 22:55:10|17313.81|17233.81|17313.08|17233.08|17313.82|17233.82|17313.08|17233.08|10
1721170520000|2024-07-16 22:55:20|17312.86|17232.86|17309.45|17229.45|17312.86|17232.86|17309.45|17229.45|10
1721170530000|2024-07-16 22:55:30|17308.57|17228.57|17308.49|17228.49|17308.79|17228.79|17308.31|17228.31|9
1721170540000|2024-07-16 22:55:40|17308.44|17228.44|17308.43|17228.43|17308.49|17228.49|17308.4|17228.4|10
1721170550000|2024-07-16 22:55:50|17308.44|17228.44|17308.17|17228.17|17308.44|17228.44|17308.17|17228.17|9
1721170560000|2024-07-16 22:56:00|17308.19|17228.19|17307.68|17227.68|17308.25|17228.25|17307.55|17227.55|9
1721170570000|2024-07-16 22:56:10|17307.62|17227.62|17307.57|17227.57|17307.75|17227.75|17307.57|17227.57|9
1721170580000|2024-07-16 22:56:20|17307.59|17227.59|17307.52|17227.52|17307.73|17227.73|17307.52|17227.52|9
1721170590000|2024-07-16 22:56:30|17307.51|17227.51|17309.69|17229.69|17309.83|17229.83|17307.51|17227.51|10
1721170600000|2024-07-16 22:56:40|17309.71|17229.71|17312.02|17232.02|17312.02|17232.02|17309.71|17229.71|10
1721170610000|2024-07-16 22:56:50|17311.81|17231.81|17311.35|17231.35|17312.26|17232.26|17311.34|17231.34|10
1721170620000|2024-07-16 22:57:00|17311.37|17231.37|17312.73|17232.73|17312.97|17232.97|17311.37|17231.37|10
1721170630000|2024-07-16 22:57:10|17312.82|17232.82|17314.52|17234.52|17314.6|17234.6|17312.82|17232.82|10
1721170640000|2024-07-16 22:57:20|17314.41|17234.41|17314.06|17234.06|17314.45|17234.45|17313.96|17233.96|10
1721170650000|2024-07-16 22:57:30|17313.88|17233.88|17313.18|17233.18|17313.88|17233.88|17313.16|17233.16|9
1721170660000|2024-07-16 22:57:40|17313|17233|17309.72|17229.72|17313|17233|17309.6|17229.6|10
1721170670000|2024-07-16 22:57:50|17310.03|17230.03|17309.59|17229.59|17310.06|17230.06|17309.59|17229.59|9
1721170680000|2024-07-16 22:58:00|17309.68|17229.68|17309.47|17229.47|17309.68|17229.68|17309.09|17229.09|10
1721170690000|2024-07-16 22:58:10|17309.89|17229.89|17309.04|17229.04|17310.09|17230.09|17308.9|17228.9|10
1721170700000|2024-07-16 22:58:20|17308.95|17228.95|17308.46|17228.46|17308.95|17228.95|17308.37|17228.37|10
1721170710000|2024-07-16 22:58:30|17308.43|17228.43|17311.42|17231.42|17311.42|17231.42|17308.43|17228.43|10
1721170720000|2024-07-16 22:58:40|17311.68|17231.68|17312.82|17232.82|17312.82|17232.82|17311.68|17231.68|8
1721170730000|2024-07-16 22:58:50|17312.85|17232.85|17312.74|17232.74|17312.89|17232.89|17312.66|17232.66|9
1721170740000|2024-07-16 22:59:00|17312.79|17232.79|17312.73|17232.73|17312.82|17232.82|17312.72|17232.72|6
1721170750000|2024-07-16 22:59:10|17312.63|17232.63|17314.93|17234.93|17314.93|17234.93|17312.62|17232.62|10
1721170760000|2024-07-16 22:59:20|17315.04|17235.04|17316.04|17236.04|17316.04|17236.04|17315.04|17235.04|10
1721170770000|2024-07-16 22:59:30|17316.18|17236.18|17315.05|17235.05|17316.24|17236.24|17315.05|17235.05|10
1721170780000|2024-07-16 22:59:40|17314.74|17234.74|17314.49|17234.49|17314.74|17234.74|17314.49|17234.49|7
1721170790000|2024-07-16 22:59:50|17314.43|17234.43|17313.76|17233.76|17314.88|17234.88|17313.76|17233.76|7
1721170810000|2024-07-16 23:00:10|17315.5|17235.5|17318|17238|17318|17238|17315.5|17235.5|6
1721170820000|2024-07-16 23:00:20|17318.1|17238.1|17317.2|17237.2|17318.1|17238.1|17317.2|17237.2|10
1721170830000|2024-07-16 23:00:30|17317.3|17237.3|17316.4|17236.4|17318|17238|17316.4|17236.4|10
1721170840000|2024-07-16 23:00:40|17316|17236|17316.2|17236.2|17316.2|17236.2|17315.9|17235.9|10
1721170850000|2024-07-16 23:00:50|17316.2|17236.2|17314.4|17234.4|17316.3|17236.3|17314.4|17234.4|10
1721170860000|2024-07-16 23:01:00|17314.5|17234.5|17314.7|17234.7|17314.8|17234.8|17314.5|17234.5|10
1721170870000|2024-07-16 23:01:10|17314.7|17234.7|17314.8|17234.8|17315|17235|17314.3|17234.3|10
1721170880000|2024-07-16 23:01:20|17314.8|17234.8|17313.3|17233.3|17315|17235|17313.3|17233.3|10
1721170890000|2024-07-16 23:01:30|17313.2|17233.2|17312.4|17232.4|17313.2|17233.2|17312.3|17232.3|10
1721170900000|2024-07-16 23:01:40|17312.5|17232.5|17312.4|17232.4|17312.6|17232.6|17312.4|17232.4|9
1721170910000|2024-07-16 23:01:50|17312.5|17232.5|17313.3|17233.3|17313.3|17233.3|17312.4|17232.4|9
1721170920000|2024-07-16 23:02:00|17313.1|17233.1|17313.4|17233.4|17313.6|17233.6|17313|17233|10
1721170930000|2024-07-16 23:02:10|17313.6|17233.6|17313.8|17233.8|17314.3|17234.3|17313.6|17233.6|10
1721170940000|2024-07-16 23:02:20|17313.6|17233.6|17314|17234|17314|17234|17313.6|17233.6|8
1721170950000|2024-07-16 23:02:30|17314|17234|17316.6|17236.6|17316.8|17236.8|17314|17234|10
1721170960000|2024-07-16 23:02:40|17316.7|17236.7|17318.9|17238.9|17318.9|17238.9|17316.7|17236.7|10
1721170970000|2024-07-16 23:02:50|17318.9|17238.9|17321.5|17241.5|17321.5|17241.5|17318.9|17238.9|10
1721170980000|2024-07-16 23:03:00|17321.6|17241.6|17321.8|17241.8|17321.8|17241.8|17321.3|17241.3|10
1721170990000|2024-07-16 23:03:10|17321.8|17241.8|17322|17242|17322.1|17242.1|17321.6|17241.6|10
1721171000000|2024-07-16 23:03:20|17322.1|17242.1|17322.3|17242.3|17322.3|17242.3|17322|17242|8
1721171010000|2024-07-16 23:03:30|17322.3|17242.3|17322.8|17242.8|17322.8|17242.8|17322.3|17242.3|9
1721171020000|2024-07-16 23:03:40|17322.9|17242.9|17323.4|17243.4|17323.4|17243.4|17322.6|17242.6|10
1721171030000|2024-07-16 23:03:50|17323.4|17243.4|17321.6|17241.6|17323.4|17243.4|17321.6|17241.6|9
1721171040000|2024-07-16 23:04:00|17321.4|17241.4|17320.9|17240.9|17321.4|17241.4|17320.9|17240.9|10
1721171050000|2024-07-16 23:04:10|17320.6|17240.6|17320.2|17240.2|17320.7|17240.7|17320.1|17240.1|10
1721171060000|2024-07-16 23:04:20|17320.4|17240.4|17320|17240|17320.4|17240.4|17320|17240|9
1721171070000|2024-07-16 23:04:30|17319.9|17239.9|17319.4|17239.4|17319.9|17239.9|17319.3|17239.3|8
1721171080000|2024-07-16 23:04:40|17319.4|17239.4|17318.7|17238.7|17319.5|17239.5|17318.7|17238.7|9
1721171090000|2024-07-16 23:04:50|17318.7|17238.7|17318.8|17238.8|17318.8|17238.8|17317.4|17237.4|10
1721171100000|2024-07-16 23:05:00|17318.4|17238.4|17317.5|17237.5|17318.4|17238.4|17317.5|17237.5|10
1721171110000|2024-07-16 23:05:10|17317.4|17237.4|17317.6|17237.6|17317.8|17237.8|17317.3|17237.3|10
1721171120000|2024-07-16 23:05:20|17317.6|17237.6|17317.3|17237.3|17317.6|17237.6|17317.2|17237.2|8
1721171130000|2024-07-16 23:05:30|17317.2|17237.2|17317.2|17237.2|17318|17238|17317.2|17237.2|10
1721171140000|2024-07-16 23:05:40|17317.1|17237.1|17314.9|17234.9|17317.1|17237.1|17314.9|17234.9|10
1721171150000|2024-07-16 23:05:50|17314.5|17234.5|17313|17233|17314.5|17234.5|17313|17233|10
1721171160000|2024-07-16 23:06:00|17313.2|17233.2|17314.8|17234.8|17314.8|17234.8|17313.2|17233.2|10
1721171170000|2024-07-16 23:06:10|17314.8|17234.8|17316.4|17236.4|17316.4|17236.4|17314.8|17234.8|10
1721171180000|2024-07-16 23:06:20|17316.6|17236.6|17317.3|17237.3|17317.4|17237.4|17316.4|17236.4|10
1721171190000|2024-07-16 23:06:30|17317.4|17237.4|17318.6|17238.6|17318.6|17238.6|17317.4|17237.4|10
1721171200000|2024-07-16 23:06:40|17318.9|17238.9|17319.1|17239.1|17319.2|17239.2|17318.8|17238.8|9
1721171210000|2024-07-16 23:06:50|17319.2|17239.2|17319|17239|17319.2|17239.2|17319|17239|7
1721171220000|2024-07-16 23:07:00|17319|17239|17319.6|17239.6|17319.7|17239.7|17318.9|17238.9|10
1721171230000|2024-07-16 23:07:10|17320.7|17240.7|17321.7|17241.7|17321.9|17241.9|17320.7|17240.7|9
1721171240000|2024-07-16 23:07:20|17321.6|17241.6|17323.9|17243.9|17323.9|17243.9|17321.6|17241.6|10
1721171250000|2024-07-16 23:07:30|17324.1|17244.1|17324.9|17244.9|17325|17245|17322.8|17242.8|9
1721171260000|2024-07-16 23:07:40|17325|17245|17324.6|17244.6|17325.2|17245.2|17324.4|17244.4|10
1721171270000|2024-07-16 23:07:50|17324.5|17244.5|17325.4|17245.4|17325.5|17245.5|17324.2|17244.2|10
1721171280000|2024-07-16 23:08:00|17325.8|17245.8|17326.4|17246.4|17326.4|17246.4|17325.7|17245.7|10
1721171290000|2024-07-16 23:08:10|17326.7|17246.7|17327|17247|17327.1|17247.1|17326.5|17246.5|10
1721171300000|2024-07-16 23:08:20|17326.7|17246.7|17326.5|17246.5|17327.9|17247.9|17326|17246|9
1721171310000|2024-07-16 23:08:30|17326.6|17246.6|17328.6|17248.6|17328.8|17248.8|17326.6|17246.6|10
1721171320000|2024-07-16 23:08:40|17328.7|17248.7|17329|17249|17329|17249|17328.3|17248.3|10
1721171330000|2024-07-16 23:08:50|17329.6|17249.6|17329.3|17249.3|17330.3|17250.3|17329.3|17249.3|9
1721171340000|2024-07-16 23:09:00|17329.6|17249.6|17331.2|17251.2|17331.2|17251.2|17329.6|17249.6|10
1721171350000|2024-07-16 23:09:10|17331.3|17251.3|17331|17251|17331.3|17251.3|17330.9|17250.9|10
1721171360000|2024-07-16 23:09:20|17331.1|17251.1|17331.6|17251.6|17331.7|17251.7|17330.9|17250.9|10
1721171370000|2024-07-16 23:09:30|17331.6|17251.6|17331.1|17251.1|17331.9|17251.9|17331|17251|10
1721171380000|2024-07-16 23:09:40|17330.9|17250.9|17332|17252|17332|17252|17330.9|17250.9|10
1721171390000|2024-07-16 23:09:50|17332.1|17252.1|17332.1|17252.1|17332.5|17252.5|17332.1|17252.1|9
1721171400000|2024-07-16 23:10:00|17332.3|17252.3|17332.2|17252.2|17332.4|17252.4|17332.2|17252.2|8
1721171410000|2024-07-16 23:10:10|17332.1|17252.1|17333.2|17253.2|17333.2|17253.2|17332.1|17252.1|10
1721171420000|2024-07-16 23:10:20|17333.3|17253.3|17333.4|17253.4|17333.6|17253.6|17333.1|17253.1|10
1721171430000|2024-07-16 23:10:30|17332.6|17252.6|17329.7|17249.7|17332.6|17252.6|17329.7|17249.7|10
1721171440000|2024-07-16 23:10:40|17329.5|17249.5|17330|17250|17330|17250|17328.9|17248.9|10
1721171450000|2024-07-16 23:10:50|17330.1|17250.1|17330.2|17250.2|17330.2|17250.2|17330|17250|8
1721171460000|2024-07-16 23:11:00|17329.6|17249.6|17330.4|17250.4|17330.4|17250.4|17329.5|17249.5|9
1721171470000|2024-07-16 23:11:10|17330.7|17250.7|17332.8|17252.8|17332.9|17252.9|17330.7|17250.7|10
1721171480000|2024-07-16 23:11:20|17333.4|17253.4|17334.5|17254.5|17334.5|17254.5|17333.4|17253.4|9
1721171490000|2024-07-16 23:11:30|17334.8|17254.8|17335.8|17255.8|17335.8|17255.8|17334.7|17254.7|9
1721171500000|2024-07-16 23:11:40|17336.3|17256.3|17336.3|17256.3|17336.4|17256.4|17336.1|17256.1|10
1721171510000|2024-07-16 23:11:50|17337.1|17257.1|17339.7|17259.7|17339.7|17259.7|17336.9|17256.9|10
1721171520000|2024-07-16 23:12:00|17339.6|17259.6|17341.9|17261.9|17342.3|17262.3|17339.6|17259.6|10
1721171530000|2024-07-16 23:12:10|17341.8|17261.8|17341.6|17261.6|17341.8|17261.8|17341|17261|10
1721171540000|2024-07-16 23:12:20|17341.8|17261.8|17343.8|17263.8|17343.8|17263.8|17341.3|17261.3|10
1721171550000|2024-07-16 23:12:30|17344.9|17264.9|17347.6|17267.6|17347.6|17267.6|17344.9|17264.9|10
1721171560000|2024-07-16 23:12:40|17347.5|17267.5|17347.4|17267.4|17347.7|17267.7|17346.9|17266.9|10
1721171570000|2024-07-16 23:12:50|17347.4|17267.4|17347.4|17267.4|17347.4|17267.4|17347.2|17267.2|9
1721171580000|2024-07-16 23:13:00|17347.6|17267.6|17347.8|17267.8|17348.1|17268.1|17347.4|17267.4|8
1721171590000|2024-07-16 23:13:10|17348.4|17268.4|17347.3|17267.3|17348.4|17268.4|17346.8|17266.8|10
1721171600000|2024-07-16 23:13:20|17347.7|17267.7|17349.5|17269.5|17349.5|17269.5|17347.7|17267.7|10
1721171610000|2024-07-16 23:13:30|17349.6|17269.6|17350.5|17270.5|17350.5|17270.5|17349.3|17269.3|9
1721171620000|2024-07-16 23:13:40|17350.5|17270.5|17351.7|17271.7|17351.7|17271.7|17350.5|17270.5|9
1721171630000|2024-07-16 23:13:50|17351.6|17271.6|17352.1|17272.1|17352.2|17272.2|17351.3|17271.3|9
1721171640000|2024-07-16 23:14:00|17351.9|17271.9|17352.8|17272.8|17352.9|17272.9|17351.9|17271.9|10
1721171650000|2024-07-16 23:14:10|17352.7|17272.7|17354.5|17274.5|17354.5|17274.5|17352.5|17272.5|9
1721171660000|2024-07-16 23:14:20|17354.6|17274.6|17355.7|17275.7|17355.7|17275.7|17354.4|17274.4|10
1721171670000|2024-07-16 23:14:30|17355.5|17275.5|17355.8|17275.8|17356.2|17276.2|17355|17275|10
1721171680000|2024-07-16 23:14:40|17358.7|17278.7|17360.5|17280.5|17360.7|17280.7|17358.7|17278.7|10
1721171690000|2024-07-16 23:14:50|17360.7|17280.7|17360.8|17280.8|17361.1|17281.1|17360.7|17280.7|8
1721171700000|2024-07-16 23:15:00|17361.12|17281.12|17361.63|17281.63|17361.63|17281.63|17360.84|17280.84|10
1721171710000|2024-07-16 23:15:10|17361.83|17281.83|17362.6|17282.6|17362.6|17282.6|17361.83|17281.83|10
1721171720000|2024-07-16 23:15:20|17363.25|17283.25|17366.72|17286.72|17367.47|17287.47|17362.67|17282.67|10
1721171730000|2024-07-16 23:15:30|17367.95|17287.95|17372.9|17292.9|17372.9|17292.9|17367.95|17287.95|10
1721171740000|2024-07-16 23:15:40|17373.32|17293.32|17376.81|17296.81|17377.11|17297.11|17373.32|17293.32|10
1721171750000|2024-07-16 23:15:50|17376.84|17296.84|17378.21|17298.21|17378.5|17298.5|17376.84|17296.84|10
1721171760000|2024-07-16 23:16:00|17378.09|17298.09|17378.64|17298.64|17378.64|17298.64|17378.09|17298.09|9
1721171770000|2024-07-16 23:16:10|17378.85|17298.85|17380.87|17300.87|17381|17301|17378.85|17298.85|10
1721171780000|2024-07-16 23:16:20|17380.42|17300.42|17381.03|17301.03|17381.07|17301.07|17380.42|17300.42|10
1721171790000|2024-07-16 23:16:30|17380.96|17300.96|17385.98|17305.98|17385.98|17305.98|17380.96|17300.96|9
1721171800000|2024-07-16 23:16:40|17386.36|17306.36|17386.16|17306.16|17387.88|17307.88|17386.04|17306.04|10
1721171810000|2024-07-16 23:16:50|17385.92|17305.92|17382.69|17302.69|17385.92|17305.92|17382.69|17302.69|10
1721171820000|2024-07-16 23:17:00|17382.99|17302.99|17381.42|17301.42|17382.99|17302.99|17381.42|17301.42|10
1721171830000|2024-07-16 23:17:10|17381.43|17301.43|17379.6|17299.6|17381.65|17301.65|17379.6|17299.6|10
1721171840000|2024-07-16 23:17:20|17379.61|17299.61|17381.97|17301.97|17381.97|17301.97|17379.61|17299.61|10
1721171850000|2024-07-16 23:17:30|17382.08|17302.08|17382.4|17302.4|17382.4|17302.4|17381.93|17301.93|10
1721171860000|2024-07-16 23:17:40|17383.45|17303.45|17384.43|17304.43|17384.43|17304.43|17383.27|17303.27|10
1721171870000|2024-07-16 23:17:50|17384.1|17304.1|17382.9|17302.9|17384.1|17304.1|17382.27|17302.27|10
1721171880000|2024-07-16 23:18:00|17382.82|17302.82|17382.25|17302.25|17383|17303|17381.8|17301.8|10
1721171890000|2024-07-16 23:18:10|17382.32|17302.32|17382.65|17302.65|17382.82|17302.82|17382.32|17302.32|10
1721171900000|2024-07-16 23:18:20|17382.47|17302.47|17381.43|17301.43|17382.47|17302.47|17381.34|17301.34|10
1721171910000|2024-07-16 23:18:30|17381.35|17301.35|17381.8|17301.8|17381.8|17301.8|17381.28|17301.28|9
1721171920000|2024-07-16 23:18:40|17382.24|17302.24|17384.43|17304.43|17384.62|17304.62|17382.24|17302.24|10
1721171930000|2024-07-16 23:18:50|17384.28|17304.28|17390.61|17310.61|17390.61|17310.61|17384.24|17304.24|9
1721171940000|2024-07-16 23:19:00|17390.63|17310.63|17392.41|17312.41|17392.41|17312.41|17390.58|17310.58|9
1721171950000|2024-07-16 23:19:10|17392.56|17312.56|17395.98|17315.98|17395.98|17315.98|17392.56|17312.56|10
1721171960000|2024-07-16 23:19:20|17396.75|17316.75|17399.13|17319.13|17399.13|17319.13|17396.75|17316.75|9
1721171970000|2024-07-16 23:19:30|17399.12|17319.12|17405.23|17325.23|17405.23|17325.23|17399.12|17319.12|10
1721171980000|2024-07-16 23:19:40|17405.05|17325.05|17407.74|17327.74|17409.52|17329.52|17405.05|17325.05|10
1721171990000|2024-07-16 23:19:50|17408.36|17328.36|17407.44|17327.44|17408.36|17328.36|17407.23|17327.23|9
1721172000000|2024-07-16 23:20:00|17407.64|17327.64|17408.7|17328.7|17408.7|17328.7|17407.64|17327.64|9
1721172010000|2024-07-16 23:20:10|17408.72|17328.72|17406.34|17326.34|17408.72|17328.72|17406.34|17326.34|10
1721172020000|2024-07-16 23:20:20|17406.17|17326.17|17405.34|17325.34|17406.17|17326.17|17405.18|17325.18|9
1721172030000|2024-07-16 23:20:30|17405.68|17325.68|17404.07|17324.07|17405.68|17325.68|17403.98|17323.98|10
1721172040000|2024-07-16 23:20:40|17403.9|17323.9|17399.71|17319.71|17403.9|17323.9|17399.51|17319.51|10
1721172050000|2024-07-16 23:20:50|17399.13|17319.13|17395.98|17315.98|17399.13|17319.13|17395.8|17315.8|10
1721172060000|2024-07-16 23:21:00|17395.68|17315.68|17394.29|17314.29|17395.68|17315.68|17394.25|17314.25|10
1721172070000|2024-07-16 23:21:10|17394.21|17314.21|17393.37|17313.37|17394.5|17314.5|17393.37|17313.37|9
1721172080000|2024-07-16 23:21:20|17393.09|17313.09|17392.68|17312.68|17393.09|17313.09|17391.49|17311.49|10
1721172090000|2024-07-16 23:21:30|17392.5|17312.5|17386.36|17306.36|17392.5|17312.5|17386.36|17306.36|10
1721172100000|2024-07-16 23:21:40|17386.27|17306.27|17385.48|17305.48|17386.27|17306.27|17385.39|17305.39|10
1721172110000|2024-07-16 23:21:50|17385.23|17305.23|17386.75|17306.75|17386.75|17306.75|17384.69|17304.69|10
1721172120000|2024-07-16 23:22:00|17387.36|17307.36|17390.59|17310.59|17390.59|17310.59|17387.36|17307.36|10
1721172130000|2024-07-16 23:22:10|17390.84|17310.84|17392.24|17312.24|17392.24|17312.24|17390.84|17310.84|10
1721172140000|2024-07-16 23:22:20|17392.52|17312.52|17390.05|17310.05|17392.52|17312.52|17388.42|17308.42|10
1721172150000|2024-07-16 23:22:30|17390.27|17310.27|17391.79|17311.79|17391.85|17311.85|17390.27|17310.27|10
1721172160000|2024-07-16 23:22:40|17392.2|17312.2|17391.83|17311.83|17392.2|17312.2|17391.81|17311.81|9
1721172170000|2024-07-16 23:22:50|17392.17|17312.17|17393.51|17313.51|17394.14|17314.14|17392.17|17312.17|10
1721172180000|2024-07-16 23:23:00|17393.48|17313.48|17393.26|17313.26|17393.49|17313.49|17393.15|17313.15|9
1721172190000|2024-07-16 23:23:10|17392.81|17312.81|17392.67|17312.67|17393.08|17313.08|17392.67|17312.67|10
1721172200000|2024-07-16 23:23:20|17392.59|17312.59|17391.52|17311.52|17392.63|17312.63|17391.52|17311.52|10
1721172210000|2024-07-16 23:23:30|17391.39|17311.39|17389.48|17309.48|17391.39|17311.39|17389.48|17309.48|9
1721172220000|2024-07-16 23:23:40|17389.68|17309.68|17389.19|17309.19|17389.68|17309.68|17389.15|17309.15|9
1721172230000|2024-07-16 23:23:50|17389.22|17309.22|17387.98|17307.98|17389.78|17309.78|17387.98|17307.98|9
1721172240000|2024-07-16 23:24:00|17387.51|17307.51|17387.13|17307.13|17387.51|17307.51|17386.66|17306.66|10
1721172250000|2024-07-16 23:24:10|17387.12|17307.12|17387.2|17307.2|17387.2|17307.2|17386.79|17306.79|10
1721172260000|2024-07-16 23:24:20|17387.35|17307.35|17385.77|17305.77|17387.52|17307.52|17385.77|17305.77|10
1721172270000|2024-07-16 23:24:30|17385.91|17305.91|17384.54|17304.54|17385.91|17305.91|17384.33|17304.33|10
1721172280000|2024-07-16 23:24:40|17384.42|17304.42|17385.12|17305.12|17385.12|17305.12|17384.35|17304.35|10
1721172290000|2024-07-16 23:24:50|17385.11|17305.11|17386.2|17306.2|17386.2|17306.2|17385.11|17305.11|9
1721172300000|2024-07-16 23:25:00|17386.25|17306.25|17385.73|17305.73|17386.28|17306.28|17385.73|17305.73|10
1721172310000|2024-07-16 23:25:10|17386.15|17306.15|17386.57|17306.57|17386.61|17306.61|17385.77|17305.77|9
1721172320000|2024-07-16 23:25:20|17386.72|17306.72|17391.3|17311.3|17391.3|17311.3|17386.72|17306.72|10
1721172330000|2024-07-16 23:25:30|17391.31|17311.31|17392.92|17312.92|17392.92|17312.92|17391.03|17311.03|10
1721172340000|2024-07-16 23:25:40|17393.29|17313.29|17394.31|17314.31|17394.65|17314.65|17393.29|17313.29|9
1721172350000|2024-07-16 23:25:50|17394.47|17314.47|17393.96|17313.96|17394.57|17314.57|17393.9|17313.9|9
1721172360000|2024-07-16 23:26:00|17393.91|17313.91|17394.33|17314.33|17394.54|17314.54|17393.91|17313.91|9
1721172370000|2024-07-16 23:26:10|17394.59|17314.59|17395.88|17315.88|17395.88|17315.88|17394.59|17314.59|10
1721172380000|2024-07-16 23:26:20|17395.96|17315.96|17398.52|17318.52|17398.52|17318.52|17395.96|17315.96|10
1721172390000|2024-07-16 23:26:30|17398.56|17318.56|17401.03|17321.03|17401.21|17321.21|17398.56|17318.56|9
1721172400000|2024-07-16 23:26:40|17401.01|17321.01|17402.58|17322.58|17402.58|17322.58|17401.01|17321.01|10
1721172410000|2024-07-16 23:26:50|17402.53|17322.53|17403.2|17323.2|17403.2|17323.2|17402.53|17322.53|9
1721172420000|2024-07-16 23:27:00|17403.19|17323.19|17400.54|17320.54|17403.29|17323.29|17400.54|17320.54|9
1721172430000|2024-07-16 23:27:10|17400.05|17320.05|17398.43|17318.43|17400.05|17320.05|17398.43|17318.43|10
1721172440000|2024-07-16 23:27:20|17398.25|17318.25|17397.63|17317.63|17398.32|17318.32|17397.27|17317.27|10
1721172450000|2024-07-16 23:27:30|17397.56|17317.56|17397.45|17317.45|17397.57|17317.57|17397.13|17317.13|10
1721172460000|2024-07-16 23:27:40|17397.35|17317.35|17397.02|17317.02|17397.35|17317.35|17396.75|17316.75|10
1721172470000|2024-07-16 23:27:50|17397.04|17317.04|17396.39|17316.39|17397.08|17317.08|17396.39|17316.39|10
1721172480000|2024-07-16 23:28:00|17396.42|17316.42|17395.91|17315.91|17396.42|17316.42|17395.26|17315.26|9
1721172490000|2024-07-16 23:28:10|17395.98|17315.98|17398.08|17318.08|17398.08|17318.08|17395.97|17315.97|10
1721172500000|2024-07-16 23:28:20|17398.37|17318.37|17400.82|17320.82|17400.82|17320.82|17398.37|17318.37|10
1721172510000|2024-07-16 23:28:30|17400.69|17320.69|17400.84|17320.84|17402.54|17322.54|17400.69|17320.69|10
1721172520000|2024-07-16 23:28:40|17400.76|17320.76|17399.49|17319.49|17400.76|17320.76|17399.43|17319.43|10
1721172530000|2024-07-16 23:28:50|17400.56|17320.56|17400.6|17320.6|17401.17|17321.17|17400.56|17320.56|10
1721172540000|2024-07-16 23:29:00|17400.22|17320.22|17398.44|17318.44|17400.22|17320.22|17397.94|17317.94|10
1721172550000|2024-07-16 23:29:10|17398.42|17318.42|17402.45|17322.45|17402.45|17322.45|17398.42|17318.42|10
1721172560000|2024-07-16 23:29:20|17402.29|17322.29|17413.23|17333.23|17413.23|17333.23|17402.29|17322.29|10
1721172570000|2024-07-16 23:29:30|17413.5|17333.5|17422.37|17342.37|17422.37|17342.37|17413.5|17333.5|10
1721172580000|2024-07-16 23:29:40|17422.65|17342.65|17433.87|17353.87|17433.87|17353.87|17422.19|17342.19|10
1721172590000|2024-07-16 23:29:50|17438.01|17358.01|17450.25|17370.25|17452.92|17372.92|17438.01|17358.01|10
1721172600000|2024-07-16 23:30:00|17448.63|17368.63|17440.28|17360.28|17448.63|17368.63|17440.28|17360.28|10
1721172610000|2024-07-16 23:30:10|17439.63|17359.63|17439.39|17359.39|17439.63|17359.63|17435.69|17355.69|10
1721172620000|2024-07-16 23:30:20|17439.97|17359.97|17447.09|17367.09|17447.26|17367.26|17439.97|17359.97|10
1721172630000|2024-07-16 23:30:30|17447.69|17367.69|17456.13|17376.13|17456.13|17376.13|17447.69|17367.69|10
1721172640000|2024-07-16 23:30:40|17457.63|17377.63|17464.37|17384.37|17467.02|17387.02|17457.63|17377.63|10
1721172650000|2024-07-16 23:30:50|17465.13|17385.13|17462.08|17382.08|17465.13|17385.13|17461.32|17381.32|10
1721172660000|2024-07-16 23:31:00|17462.1|17382.1|17460.43|17380.43|17462.23|17382.23|17460.19|17380.19|10
1721172670000|2024-07-16 23:31:10|17459.03|17379.03|17453.73|17373.73|17459.03|17379.03|17453.73|17373.73|10
1721172680000|2024-07-16 23:31:20|17452.9|17372.9|17449.67|17369.67|17452.9|17372.9|17449.67|17369.67|10
1721172690000|2024-07-16 23:31:30|17449.7|17369.7|17444.43|17364.43|17449.7|17369.7|17444.43|17364.43|10
1721172700000|2024-07-16 23:31:40|17444.06|17364.06|17440.45|17360.45|17444.06|17364.06|17440.4|17360.4|10
1721172710000|2024-07-16 23:31:50|17440.03|17360.03|17435.35|17355.35|17440.22|17360.22|17435.35|17355.35|10
1721172720000|2024-07-16 23:32:00|17435.27|17355.27|17431.56|17351.56|17435.27|17355.27|17431.56|17351.56|10
1721172730000|2024-07-16 23:32:10|17431.57|17351.57|17432.24|17352.24|17432.24|17352.24|17430.81|17350.81|10
1721172740000|2024-07-16 23:32:20|17432.17|17352.17|17431.78|17351.78|17432.36|17352.36|17429.2|17349.2|10
1721172750000|2024-07-16 23:32:30|17431.64|17351.64|17434.31|17354.31|17434.31|17354.31|17430.63|17350.63|10
1721172760000|2024-07-16 23:32:40|17434.39|17354.39|17439.6|17359.6|17439.6|17359.6|17434.39|17354.39|10
1721172770000|2024-07-16 23:32:50|17439.77|17359.77|17440.07|17360.07|17440.28|17360.28|17439.77|17359.77|10
1721172780000|2024-07-16 23:33:00|17439.78|17359.78|17446.75|17366.75|17446.75|17366.75|17439.39|17359.39|10
1721172790000|2024-07-16 23:33:10|17446.64|17366.64|17452.95|17372.95|17453.01|17373.01|17446.64|17366.64|10
1721172800000|2024-07-16 23:33:20|17452.58|17372.58|17459.04|17379.04|17459.04|17379.04|17452.35|17372.35|10
1721172810000|2024-07-16 23:33:30|17459.05|17379.05|17460.5|17380.5|17460.5|17380.5|17458.36|17378.36|10
1721172820000|2024-07-16 23:33:40|17460.6|17380.6|17461.32|17381.32|17461.41|17381.41|17460.6|17380.6|10
1721172830000|2024-07-16 23:33:50|17461.47|17381.47|17458.6|17378.6|17461.97|17381.97|17458.6|17378.6|10
1721172840000|2024-07-16 23:34:00|17457.36|17377.36|17453.14|17373.14|17458.21|17378.21|17452.88|17372.88|10
1721172850000|2024-07-16 23:34:10|17453.32|17373.32|17450.68|17370.68|17453.32|17373.32|17450.49|17370.49|10
1721172860000|2024-07-16 23:34:20|17450.23|17370.23|17445.31|17365.31|17450.61|17370.61|17445.25|17365.25|10
1721172870000|2024-07-16 23:34:30|17445.25|17365.25|17446.01|17366.01|17446.01|17366.01|17444.8|17364.8|10
1721172880000|2024-07-16 23:34:40|17446.23|17366.23|17447.47|17367.47|17447.74|17367.74|17446.23|17366.23|10
1721172890000|2024-07-16 23:34:50|17447.5|17367.5|17446.96|17366.96|17448.2|17368.2|17446.96|17366.96|10
1721172900000|2024-07-16 23:35:00|17447.07|17367.07|17444.81|17364.81|17447.16|17367.16|17444.81|17364.81|10
1721172910000|2024-07-16 23:35:10|17444.2|17364.2|17441|17361|17444.2|17364.2|17441|17361|10
1721172920000|2024-07-16 23:35:20|17440.94|17360.94|17438.48|17358.48|17440.94|17360.94|17438.4|17358.4|9
1721172930000|2024-07-16 23:35:30|17438.15|17358.15|17436.86|17356.86|17438.15|17358.15|17435.09|17355.09|10
1721172940000|2024-07-16 23:35:40|17436.9|17356.9|17436.87|17356.87|17437.4|17357.4|17436.52|17356.52|10
1721172950000|2024-07-16 23:35:50|17436.48|17356.48|17436.27|17356.27|17436.48|17356.48|17435.16|17355.16|10
1721172960000|2024-07-16 23:36:00|17435.27|17355.27|17431.59|17351.59|17435.66|17355.66|17431.55|17351.55|10
1721172970000|2024-07-16 23:36:10|17431.61|17351.61|17429.83|17349.83|17432.11|17352.11|17429.81|17349.81|10
1721172980000|2024-07-16 23:36:20|17429.72|17349.72|17429.71|17349.71|17429.91|17349.91|17429.63|17349.63|7
1721172990000|2024-07-16 23:36:30|17429.49|17349.49|17426.51|17346.51|17429.49|17349.49|17426.51|17346.51|10
1721173000000|2024-07-16 23:36:40|17426.15|17346.15|17421.81|17341.81|17426.15|17346.15|17421.72|17341.72|10
1721173010000|2024-07-16 23:36:50|17422.06|17342.06|17416.07|17336.07|17422.09|17342.09|17415.96|17335.96|10
1721173020000|2024-07-16 23:37:00|17416.27|17336.27|17411.17|17331.17|17416.27|17336.27|17410.95|17330.95|9
1721173030000|2024-07-16 23:37:10|17410.65|17330.65|17410.86|17330.86|17411.93|17331.93|17410.36|17330.36|10
1721173040000|2024-07-16 23:37:20|17411.09|17331.09|17412.31|17332.31|17412.94|17332.94|17411.09|17331.09|9
1721173050000|2024-07-16 23:37:30|17412.52|17332.52|17408.2|17328.2|17412.52|17332.52|17408.2|17328.2|10
1721173060000|2024-07-16 23:37:40|17407.71|17327.71|17404.04|17324.04|17407.71|17327.71|17404.04|17324.04|10
1721173070000|2024-07-16 23:37:50|17403.84|17323.84|17402.39|17322.39|17403.9|17323.9|17402.25|17322.25|10
1721173080000|2024-07-16 23:38:00|17402.72|17322.72|17404.22|17324.22|17404.22|17324.22|17402.39|17322.39|10
1721173090000|2024-07-16 23:38:10|17404.58|17324.58|17406.1|17326.1|17407.27|17327.27|17404.58|17324.58|10
1721173100000|2024-07-16 23:38:20|17405.88|17325.88|17405.77|17325.77|17406.17|17326.17|17405.64|17325.64|10
1721173110000|2024-07-16 23:38:30|17405.73|17325.73|17404.68|17324.68|17405.73|17325.73|17404.68|17324.68|9
1721173120000|2024-07-16 23:38:40|17404.74|17324.74|17403.7|17323.7|17404.79|17324.79|17403.7|17323.7|10
1721173130000|2024-07-16 23:38:50|17403.77|17323.77|17403.68|17323.68|17403.77|17323.77|17403.3|17323.3|10
1721173140000|2024-07-16 23:39:00|17403.65|17323.65|17402.65|17322.65|17403.65|17323.65|17402.63|17322.63|10
1721173150000|2024-07-16 23:39:10|17402.63|17322.63|17402.27|17322.27|17402.63|17322.63|17401.47|17321.47|9
1721173160000|2024-07-16 23:39:20|17402.67|17322.67|17401.77|17321.77|17402.89|17322.89|17401.48|17321.48|10
1721173170000|2024-07-16 23:39:30|17401.92|17321.92|17401.75|17321.75|17402.12|17322.12|17401.65|17321.65|10
1721173180000|2024-07-16 23:39:40|17401.7|17321.7|17403.28|17323.28|17403.28|17323.28|17401.59|17321.59|10
1721173190000|2024-07-16 23:39:50|17403.21|17323.21|17403.56|17323.56|17403.56|17323.56|17403.21|17323.21|9
1721173200000|2024-07-16 23:40:00|17403.52|17323.52|17405.39|17325.39|17405.39|17325.39|17403.49|17323.49|10
1721173210000|2024-07-16 23:40:10|17406.18|17326.18|17408.16|17328.16|17408.16|17328.16|17406.18|17326.18|10
1721173220000|2024-07-16 23:40:20|17408.39|17328.39|17413.4|17333.4|17413.4|17333.4|17408.39|17328.39|10
1721173230000|2024-07-16 23:40:30|17414.12|17334.12|17416.49|17336.49|17416.74|17336.74|17414.12|17334.12|10
1721173240000|2024-07-16 23:40:40|17416.86|17336.86|17417.42|17337.42|17417.42|17337.42|17416.86|17336.86|10
1721173250000|2024-07-16 23:40:50|17417.46|17337.46|17416.54|17336.54|17417.46|17337.46|17416.54|17336.54|10
1721173260000|2024-07-16 23:41:00|17416.56|17336.56|17415.58|17335.58|17416.69|17336.69|17415.58|17335.58|9
1721173270000|2024-07-16 23:41:10|17415.64|17335.64|17416.37|17336.37|17416.37|17336.37|17415.32|17335.32|10
1721173280000|2024-07-16 23:41:20|17416.34|17336.34|17415.81|17335.81|17416.34|17336.34|17415.51|17335.51|10
1721173290000|2024-07-16 23:41:30|17415.94|17335.94|17416.67|17336.67|17416.67|17336.67|17415.81|17335.81|9
1721173300000|2024-07-16 23:41:40|17416.65|17336.65|17420.48|17340.48|17420.68|17340.68|17416.65|17336.65|10
1721173310000|2024-07-16 23:41:50|17420.24|17340.24|17427.52|17347.52|17427.52|17347.52|17420.24|17340.24|10
1721173320000|2024-07-16 23:42:00|17427.35|17347.35|17429.42|17349.42|17429.42|17349.42|17427.35|17347.35|10
1721173330000|2024-07-16 23:42:10|17429.29|17349.29|17429.59|17349.59|17430.25|17350.25|17428.78|17348.78|10
1721173340000|2024-07-16 23:42:20|17429.65|17349.65|17426.3|17346.3|17429.71|17349.71|17426.3|17346.3|10
1721173350000|2024-07-16 23:42:30|17426.13|17346.13|17426.97|17346.97|17427.05|17347.05|17426.13|17346.13|10
1721173360000|2024-07-16 23:42:40|17427.3|17347.3|17428.52|17348.52|17428.52|17348.52|17426.84|17346.84|10
1721173370000|2024-07-16 23:42:50|17428.85|17348.85|17430.57|17350.57|17430.57|17350.57|17428.85|17348.85|10
1721173380000|2024-07-16 23:43:00|17431.05|17351.05|17430.03|17350.03|17431.5|17351.5|17430.03|17350.03|10
1721173390000|2024-07-16 23:43:10|17429.26|17349.26|17428.73|17348.73|17429.53|17349.53|17428.73|17348.73|10
1721173400000|2024-07-16 23:43:20|17428.83|17348.83|17427.84|17347.84|17429.25|17349.25|17427.73|17347.73|10
1721173410000|2024-07-16 23:43:30|17427.83|17347.83|17428.97|17348.97|17429.11|17349.11|17427.69|17347.69|10
1721173420000|2024-07-16 23:43:40|17429.13|17349.13|17432.12|17352.12|17432.12|17352.12|17428.99|17348.99|10
1721173430000|2024-07-16 23:43:50|17431.94|17351.94|17438.22|17358.22|17438.22|17358.22|17431.63|17351.63|10
1721173440000|2024-07-16 23:44:00|17438.74|17358.74|17445.12|17365.12|17445.12|17365.12|17438.74|17358.74|10
1721173450000|2024-07-16 23:44:10|17443.94|17363.94|17440.81|17360.81|17443.94|17363.94|17440.81|17360.81|10
1721173460000|2024-07-16 23:44:20|17440.78|17360.78|17437.07|17357.07|17440.78|17360.78|17437.07|17357.07|10
1721173470000|2024-07-16 23:44:30|17436.75|17356.75|17436.84|17356.84|17436.84|17356.84|17434.98|17354.98|10
1721173480000|2024-07-16 23:44:40|17436.07|17356.07|17433.86|17353.86|17436.07|17356.07|17433.86|17353.86|10
1721173490000|2024-07-16 23:44:50|17433.89|17353.89|17432.89|17352.89|17433.89|17353.89|17432.89|17352.89|10
1721173500000|2024-07-16 23:45:00|17432.95|17352.95|17432.22|17352.22|17433.21|17353.21|17432.22|17352.22|10
1721173510000|2024-07-16 23:45:10|17432.27|17352.27|17427.3|17347.3|17432.27|17352.27|17427.3|17347.3|10
1721173520000|2024-07-16 23:45:20|17427.18|17347.18|17422.13|17342.13|17427.18|17347.18|17422.13|17342.13|10
1721173530000|2024-07-16 23:45:30|17421.8|17341.8|17418.82|17338.82|17421.8|17341.8|17418.82|17338.82|10
1721173540000|2024-07-16 23:45:40|17419.44|17339.44|17420.27|17340.27|17420.28|17340.28|17419.44|17339.44|10
1721173550000|2024-07-16 23:45:50|17420.71|17340.71|17420.75|17340.75|17420.8|17340.8|17420.02|17340.02|10
1721173560000|2024-07-16 23:46:00|17420.95|17340.95|17419.38|17339.38|17420.95|17340.95|17419.14|17339.14|10
1721173570000|2024-07-16 23:46:10|17419.34|17339.34|17420.38|17340.38|17420.62|17340.62|17419.34|17339.34|10
1721173580000|2024-07-16 23:46:20|17420.24|17340.24|17419.24|17339.24|17420.25|17340.25|17419.24|17339.24|10
1721173590000|2024-07-16 23:46:30|17416.6|17336.6|17414.27|17334.27|17416.6|17336.6|17413.74|17333.74|10
1721173600000|2024-07-16 23:46:40|17414.42|17334.42|17415.46|17335.46|17415.46|17335.46|17414.42|17334.42|10
1721173610000|2024-07-16 23:46:50|17415.53|17335.53|17414.64|17334.64|17415.53|17335.53|17414.64|17334.64|8
1721173620000|2024-07-16 23:47:00|17414.53|17334.53|17414.84|17334.84|17415.17|17335.17|17414.52|17334.52|10
1721173630000|2024-07-16 23:47:10|17414.22|17334.22|17414.65|17334.65|17414.78|17334.78|17414.02|17334.02|10
1721173640000|2024-07-16 23:47:20|17414.59|17334.59|17416.66|17336.66|17416.66|17336.66|17414.53|17334.53|10
1721173650000|2024-07-16 23:47:30|17416.62|17336.62|17416.67|17336.67|17416.67|17336.67|17416.28|17336.28|9
1721173660000|2024-07-16 23:47:40|17416.7|17336.7|17415.6|17335.6|17416.7|17336.7|17415.6|17335.6|10
1721173670000|2024-07-16 23:47:50|17415.79|17335.79|17415.12|17335.12|17415.79|17335.79|17415.12|17335.12|9
1721173680000|2024-07-16 23:48:00|17415.05|17335.05|17418.15|17338.15|17418.15|17338.15|17415.05|17335.05|10
1721173690000|2024-07-16 23:48:10|17418.62|17338.62|17419.48|17339.48|17419.48|17339.48|17418.61|17338.61|10
1721173700000|2024-07-16 23:48:20|17420.02|17340.02|17419.66|17339.66|17420.02|17340.02|17419.66|17339.66|9
1721173710000|2024-07-16 23:48:30|17419.87|17339.87|17422.31|17342.31|17422.31|17342.31|17419.87|17339.87|10
1721173720000|2024-07-16 23:48:40|17422.3|17342.3|17423.97|17343.97|17424.25|17344.25|17422.3|17342.3|9
1721173730000|2024-07-16 23:48:50|17423.8|17343.8|17422.67|17342.67|17424.21|17344.21|17422.67|17342.67|10
1721173740000|2024-07-16 23:49:00|17422.57|17342.57|17422.03|17342.03|17423.54|17343.54|17422.03|17342.03|10
1721173750000|2024-07-16 23:49:10|17421.51|17341.51|17418.55|17338.55|17421.51|17341.51|17418.55|17338.55|9
1721173760000|2024-07-16 23:49:20|17418.4|17338.4|17416.46|17336.46|17418.48|17338.48|17416.46|17336.46|10
1721173770000|2024-07-16 23:49:30|17416.5|17336.5|17415.62|17335.62|17416.5|17336.5|17415.48|17335.48|9
1721173780000|2024-07-16 23:49:40|17415.61|17335.61|17416.08|17336.08|17417.35|17337.35|17415.58|17335.58|10
1721173790000|2024-07-16 23:49:50|17416.67|17336.67|17415.21|17335.21|17416.75|17336.75|17415.21|17335.21|10
1721173800000|2024-07-16 23:50:00|17415.28|17335.28|17415.89|17335.89|17415.89|17335.89|17415.1|17335.1|10
1721173810000|2024-07-16 23:50:10|17416.28|17336.28|17417.79|17337.79|17417.89|17337.89|17416.17|17336.17|10
1721173820000|2024-07-16 23:50:20|17418.06|17338.06|17420.84|17340.84|17420.84|17340.84|17418.06|17338.06|10
1721173830000|2024-07-16 23:50:30|17421.01|17341.01|17422.29|17342.29|17422.29|17342.29|17421.01|17341.01|10
1721173840000|2024-07-16 23:50:40|17422.02|17342.02|17421.08|17341.08|17423.18|17343.18|17421.08|17341.08|10
1721173850000|2024-07-16 23:50:50|17421.03|17341.03|17420.88|17340.88|17421.06|17341.06|17420.13|17340.13|10
1721173860000|2024-07-16 23:51:00|17420.81|17340.81|17419.35|17339.35|17420.84|17340.84|17419.35|17339.35|10
1721173870000|2024-07-16 23:51:10|17419.28|17339.28|17418.02|17338.02|17419.28|17339.28|17418.02|17338.02|10
1721173880000|2024-07-16 23:51:20|17417.91|17337.91|17417.82|17337.82|17417.91|17337.91|17417.49|17337.49|9
1721173890000|2024-07-16 23:51:30|17416.67|17336.67|17416.42|17336.42|17416.7|17336.7|17416.42|17336.42|10
1721173900000|2024-07-16 23:51:40|17416.4|17336.4|17411.29|17331.29|17416.5|17336.5|17411.29|17331.29|9
1721173910000|2024-07-16 23:51:50|17410.96|17330.96|17409.8|17329.8|17410.96|17330.96|17409.8|17329.8|10
1721173920000|2024-07-16 23:52:00|17410.05|17330.05|17409.52|17329.52|17410.16|17330.16|17409.25|17329.25|10
1721173930000|2024-07-16 23:52:10|17409.84|17329.84|17409.99|17329.99|17410.37|17330.37|17409.81|17329.81|10
1721173940000|2024-07-16 23:52:20|17409.91|17329.91|17411.09|17331.09|17411.09|17331.09|17409.9|17329.9|8
1721173950000|2024-07-16 23:52:30|17411.3|17331.3|17414.31|17334.31|17414.31|17334.31|17411.3|17331.3|10
1721173960000|2024-07-16 23:52:40|17414.17|17334.17|17413.54|17333.54|17414.26|17334.26|17413.54|17333.54|10
1721173970000|2024-07-16 23:52:50|17413.46|17333.46|17412.95|17332.95|17413.59|17333.59|17412.95|17332.95|10
1721173980000|2024-07-16 23:53:00|17413.08|17333.08|17415.72|17335.72|17415.72|17335.72|17413.08|17333.08|9
1721173990000|2024-07-16 23:53:10|17415.82|17335.82|17415.58|17335.58|17415.82|17335.82|17415.51|17335.51|9
1721174000000|2024-07-16 23:53:20|17415.89|17335.89|17415.16|17335.16|17415.93|17335.93|17415.16|17335.16|9
1721174010000|2024-07-16 23:53:30|17415.8|17335.8|17413.63|17333.63|17415.95|17335.95|17413.63|17333.63|10
1721174020000|2024-07-16 23:53:40|17413.13|17333.13|17412.38|17332.38|17413.13|17333.13|17412|17332|10
1721174030000|2024-07-16 23:53:50|17412.36|17332.36|17411|17331|17412.36|17332.36|17411|17331|10
1721174040000|2024-07-16 23:54:00|17410.91|17330.91|17411.49|17331.49|17411.67|17331.67|17410.91|17330.91|10
1721174050000|2024-07-16 23:54:10|17411.54|17331.54|17411.47|17331.47|17411.74|17331.74|17411.47|17331.47|10
1721174060000|2024-07-16 23:54:20|17411.52|17331.52|17411.11|17331.11|17411.63|17331.63|17411.08|17331.08|10
1721174070000|2024-07-16 23:54:30|17411.07|17331.07|17410.22|17330.22|17411.08|17331.08|17410.18|17330.18|10
1721174080000|2024-07-16 23:54:40|17410.21|17330.21|17410.22|17330.22|17410.22|17330.22|17410.04|17330.04|9
1721174090000|2024-07-16 23:54:50|17410.07|17330.07|17409.96|17329.96|17410.15|17330.15|17409.83|17329.83|10
1721174100000|2024-07-16 23:55:00|17409.9|17329.9|17411.65|17331.65|17411.65|17331.65|17409.9|17329.9|9
1721174110000|2024-07-16 23:55:10|17411.57|17331.57|17412.25|17332.25|17412.25|17332.25|17411.28|17331.28|10
1721174120000|2024-07-16 23:55:20|17412.55|17332.55|17414.05|17334.05|17414.05|17334.05|17412.55|17332.55|10
1721174130000|2024-07-16 23:55:30|17415.15|17335.15|17415.43|17335.43|17415.66|17335.66|17414.93|17334.93|8
1721174140000|2024-07-16 23:55:40|17415.59|17335.59|17414.94|17334.94|17415.62|17335.62|17414.94|17334.94|10
1721174150000|2024-07-16 23:55:50|17414.97|17334.97|17412.55|17332.55|17414.97|17334.97|17412.55|17332.55|10
1721174160000|2024-07-16 23:56:00|17412.41|17332.41|17409.94|17329.94|17412.7|17332.7|17409.94|17329.94|10
1721174170000|2024-07-16 23:56:10|17408.26|17328.26|17406.37|17326.37|17408.26|17328.26|17406.37|17326.37|10
1721174180000|2024-07-16 23:56:20|17406.09|17326.09|17405.15|17325.15|17406.09|17326.09|17405.15|17325.15|9
1721174190000|2024-07-16 23:56:30|17404.92|17324.92|17398.55|17318.55|17404.92|17324.92|17398.55|17318.55|10
1721174200000|2024-07-16 23:56:40|17396.09|17316.09|17395.31|17315.31|17396.12|17316.12|17395.08|17315.08|10
1721174210000|2024-07-16 23:56:50|17393.13|17313.13|17392.92|17312.92|17393.13|17313.13|17392.35|17312.35|9
1721174220000|2024-07-16 23:57:00|17392.69|17312.69|17395.09|17315.09|17395.09|17315.09|17392.69|17312.69|10
1721174230000|2024-07-16 23:57:10|17394.86|17314.86|17395.86|17315.86|17395.86|17315.86|17394.85|17314.85|10
1721174240000|2024-07-16 23:57:20|17395.83|17315.83|17398.5|17318.5|17398.5|17318.5|17395.83|17315.83|8
1721174250000|2024-07-16 23:57:30|17399.01|17319.01|17400.37|17320.37|17400.37|17320.37|17398.23|17318.23|10
1721174260000|2024-07-16 23:57:40|17400.58|17320.58|17400.41|17320.41|17401.42|17321.42|17400.41|17320.41|10
1721174270000|2024-07-16 23:57:50|17400.5|17320.5|17400.83|17320.83|17400.83|17320.83|17400.44|17320.44|10
1721174280000|2024-07-16 23:58:00|17400.92|17320.92|17400.16|17320.16|17400.93|17320.93|17400.16|17320.16|9
1721174290000|2024-07-16 23:58:10|17400.01|17320.01|17400.94|17320.94|17400.94|17320.94|17399.99|17319.99|10
1721174300000|2024-07-16 23:58:20|17401.04|17321.04|17396.4|17316.4|17401.04|17321.04|17396.4|17316.4|10
1721174310000|2024-07-16 23:58:30|17395.86|17315.86|17395.14|17315.14|17395.86|17315.86|17394.61|17314.61|10
1721174320000|2024-07-16 23:58:40|17395.05|17315.05|17394.71|17314.71|17395.19|17315.19|17394.71|17314.71|9
1721174330000|2024-07-16 23:58:50|17394.78|17314.78|17394.34|17314.34|17395.09|17315.09|17394.34|17314.34|10
1721174340000|2024-07-16 23:59:00|17394.35|17314.35|17393.58|17313.58|17394.35|17314.35|17393.52|17313.52|10
1721174350000|2024-07-16 23:59:10|17393.96|17313.96|17395.88|17315.88|17395.88|17315.88|17393.94|17313.94|10
1721174360000|2024-07-16 23:59:20|17396|17316|17393.34|17313.34|17396|17316|17393.34|17313.34|10
1721174370000|2024-07-16 23:59:30|17393.36|17313.36|17393.08|17313.08|17393.71|17313.71|17392.96|17312.96|10
1721174380000|2024-07-16 23:59:40|17393.1|17313.1|17394.09|17314.09|17394.09|17314.09|17393.02|17313.02|10
1721174390000|2024-07-16 23:59:50|17394.23|17314.23|17396.1|17316.1|17396.16|17316.16|17394.23|17314.23|10
1721174400000|2024-07-17 00:00:00|17396.11|17316.11|17396.72|17316.72|17396.87|17316.87|17395.99|17315.99|10
1721174410000|2024-07-17 00:00:10|17396.82|17316.82|17401.34|17321.34|17401.45|17321.45|17396.82|17316.82|9
1721174420000|2024-07-17 00:00:20|17401.54|17321.54|17401.37|17321.37|17402.8|17322.8|17401.37|17321.37|9
1721174430000|2024-07-17 00:00:30|17401.75|17321.75|17401.62|17321.62|17402.27|17322.27|17401.62|17321.62|10
1721174440000|2024-07-17 00:00:40|17401.59|17321.59|17398.7|17318.7|17401.59|17321.59|17398.7|17318.7|10
1721174450000|2024-07-17 00:00:50|17398.01|17318.01|17396.54|17316.54|17398.01|17318.01|17396.54|17316.54|8
1721174460000|2024-07-17 00:01:00|17396.51|17316.51|17395.96|17315.96|17396.51|17316.51|17395.6|17315.6|10
1721174470000|2024-07-17 00:01:10|17395.78|17315.78|17394.19|17314.19|17395.89|17315.89|17394.19|17314.19|10
1721174480000|2024-07-17 00:01:20|17393.63|17313.63|17392.8|17312.8|17393.63|17313.63|17392.47|17312.47|10
1721174490000|2024-07-17 00:01:30|17392.73|17312.73|17390.99|17310.99|17392.73|17312.73|17389.57|17309.57|10
1721174500000|2024-07-17 00:01:40|17391.9|17311.9|17390.61|17310.61|17392.73|17312.73|17390.61|17310.61|10
1721174510000|2024-07-17 00:01:50|17390.07|17310.07|17389.33|17309.33|17390.07|17310.07|17387.98|17307.98|10
1721174520000|2024-07-17 00:02:00|17389.7|17309.7|17390.22|17310.22|17391.32|17311.32|17389.7|17309.7|10
1721174530000|2024-07-17 00:02:10|17390.57|17310.57|17390.43|17310.43|17391.76|17311.76|17390.43|17310.43|10
1721174540000|2024-07-17 00:02:20|17390.38|17310.38|17389.17|17309.17|17391.75|17311.75|17389.17|17309.17|10
1721174550000|2024-07-17 00:02:30|17388.58|17308.58|17388.99|17308.99|17388.99|17308.99|17386.39|17306.39|10
1721174560000|2024-07-17 00:02:40|17389.39|17309.39|17390.31|17310.31|17390.31|17310.31|17389.39|17309.39|10
1721174570000|2024-07-17 00:02:50|17390.04|17310.04|17389.53|17309.53|17390.4|17310.4|17389.53|17309.53|10
1721174580000|2024-07-17 00:03:00|17389.84|17309.84|17395.19|17315.19|17395.19|17315.19|17389.84|17309.84|10
1721174590000|2024-07-17 00:03:10|17396.03|17316.03|17401.77|17321.77|17401.77|17321.77|17396.03|17316.03|10
1721174600000|2024-07-17 00:03:20|17402.56|17322.56|17404.74|17324.74|17404.86|17324.86|17402.56|17322.56|10
1721174610000|2024-07-17 00:03:30|17404.47|17324.47|17403.43|17323.43|17404.93|17324.93|17403.43|17323.43|10
1721174620000|2024-07-17 00:03:40|17402.88|17322.88|17403.95|17323.95|17404.13|17324.13|17401.89|17321.89|10
1721174630000|2024-07-17 00:03:50|17404.33|17324.33|17403.99|17323.99|17404.55|17324.55|17403.99|17323.99|9
1721174640000|2024-07-17 00:04:00|17403.82|17323.82|17401.94|17321.94|17403.82|17323.82|17401.77|17321.77|9
1721174650000|2024-07-17 00:04:10|17402.04|17322.04|17400.59|17320.59|17402.09|17322.09|17400.59|17320.59|10
1721174660000|2024-07-17 00:04:20|17401.47|17321.47|17401.91|17321.91|17401.91|17321.91|17401.47|17321.47|9
1721174670000|2024-07-17 00:04:30|17402.09|17322.09|17404.05|17324.05|17404.18|17324.18|17402.09|17322.09|9
1721174680000|2024-07-17 00:04:40|17404.23|17324.23|17405.94|17325.94|17405.94|17325.94|17403.96|17323.96|8
1721174690000|2024-07-17 00:04:50|17406.32|17326.32|17407.56|17327.56|17407.71|17327.71|17406.08|17326.08|10
1721174700000|2024-07-17 00:05:00|17407.32|17327.32|17406.89|17326.89|17407.32|17327.32|17406.56|17326.56|10
1721174710000|2024-07-17 00:05:10|17406.7|17326.7|17407.35|17327.35|17407.85|17327.85|17406.7|17326.7|10
1721174720000|2024-07-17 00:05:20|17406.97|17326.97|17408.25|17328.25|17408.26|17328.26|17406.97|17326.97|10
1721174730000|2024-07-17 00:05:30|17408.19|17328.19|17409.04|17329.04|17409.04|17329.04|17407.35|17327.35|10
1721174740000|2024-07-17 00:05:40|17409.09|17329.09|17413.99|17333.99|17413.99|17333.99|17409.09|17329.09|10
1721174750000|2024-07-17 00:05:50|17414.45|17334.45|17420.86|17340.86|17420.86|17340.86|17414.45|17334.45|10
1721174760000|2024-07-17 00:06:00|17420.94|17340.94|17420.55|17340.55|17421.68|17341.68|17420.55|17340.55|10
1721174770000|2024-07-17 00:06:10|17420.45|17340.45|17423.67|17343.67|17423.67|17343.67|17419.3|17339.3|9
1721174780000|2024-07-17 00:06:20|17423.78|17343.78|17425.4|17345.4|17425.59|17345.59|17423.78|17343.78|10
1721174790000|2024-07-17 00:06:30|17425.31|17345.31|17427.26|17347.26|17427.26|17347.26|17425.24|17345.24|10
1721174800000|2024-07-17 00:06:40|17427.87|17347.87|17428.85|17348.85|17429.09|17349.09|17427.87|17347.87|10
1721174810000|2024-07-17 00:06:50|17428.96|17348.96|17427.03|17347.03|17428.96|17348.96|17427.03|17347.03|10
1721174820000|2024-07-17 00:07:00|17427.07|17347.07|17427|17347|17427.68|17347.68|17426.66|17346.66|10
1721174830000|2024-07-17 00:07:10|17427.07|17347.07|17428.15|17348.15|17428.15|17348.15|17427.07|17347.07|10
1721174840000|2024-07-17 00:07:20|17428.27|17348.27|17430.38|17350.38|17430.38|17350.38|17428.27|17348.27|10
1721174850000|2024-07-17 00:07:30|17431.37|17351.37|17436.83|17356.83|17437.19|17357.19|17431.37|17351.37|10
1721174860000|2024-07-17 00:07:40|17437.59|17357.59|17439.66|17359.66|17439.66|17359.66|17437.59|17357.59|10
1721174870000|2024-07-17 00:07:50|17439.9|17359.9|17442.56|17362.56|17443|17363|17439.9|17359.9|10
1721174880000|2024-07-17 00:08:00|17443.04|17363.04|17443.35|17363.35|17444.27|17364.27|17442.36|17362.36|10
1721174890000|2024-07-17 00:08:10|17443.07|17363.07|17443.48|17363.48|17443.65|17363.65|17442.82|17362.82|10
1721174900000|2024-07-17 00:08:20|17443.44|17363.44|17445.15|17365.15|17445.15|17365.15|17443.32|17363.32|10
1721174910000|2024-07-17 00:08:30|17445.02|17365.02|17445.89|17365.89|17445.89|17365.89|17445.02|17365.02|10
1721174920000|2024-07-17 00:08:40|17446.25|17366.25|17446.93|17366.93|17446.99|17366.99|17445.72|17365.72|10
1721174930000|2024-07-17 00:08:50|17448.32|17368.32|17450.49|17370.49|17450.49|17370.49|17448.32|17368.32|10
1721174940000|2024-07-17 00:09:00|17450.26|17370.26|17449.68|17369.68|17450.81|17370.81|17449.37|17369.37|10
1721174950000|2024-07-17 00:09:10|17449.14|17369.14|17450.87|17370.87|17450.87|17370.87|17448.65|17368.65|10
1721174960000|2024-07-17 00:09:20|17451.43|17371.43|17456.06|17376.06|17456.3|17376.3|17451.06|17371.06|10
1721174970000|2024-07-17 00:09:30|17456.25|17376.25|17457.12|17377.12|17457.14|17377.14|17456.25|17376.25|10
1721174980000|2024-07-17 00:09:40|17456.94|17376.94|17457.93|17377.93|17457.93|17377.93|17456.12|17376.12|10
1721174990000|2024-07-17 00:09:50|17457.9|17377.9|17459.69|17379.69|17459.69|17379.69|17457.9|17377.9|10
1721175000000|2024-07-17 00:10:00|17460.14|17380.14|17461.56|17381.56|17462.57|17382.57|17460.14|17380.14|10
1721175010000|2024-07-17 00:10:10|17462.33|17382.33|17460.15|17380.15|17462.52|17382.52|17460.01|17380.01|10
1721175020000|2024-07-17 00:10:20|17460.42|17380.42|17460.9|17380.9|17461.36|17381.36|17460.42|17380.42|9
1721175030000|2024-07-17 00:10:30|17461.23|17381.23|17462.19|17382.19|17462.19|17382.19|17461.23|17381.23|8
1721175040000|2024-07-17 00:10:40|17462.11|17382.11|17459.98|17379.98|17462.12|17382.12|17459.98|17379.98|10
1721175050000|2024-07-17 00:10:50|17459.51|17379.51|17457.06|17377.06|17459.51|17379.51|17457.06|17377.06|10
1721175060000|2024-07-17 00:11:00|17456.37|17376.37|17452.69|17372.69|17456.37|17376.37|17452.69|17372.69|10
1721175070000|2024-07-17 00:11:10|17451.78|17371.78|17449.7|17369.7|17451.78|17371.78|17449.7|17369.7|9
1721175080000|2024-07-17 00:11:20|17448.42|17368.42|17443.75|17363.75|17448.42|17368.42|17443.75|17363.75|10
1721175090000|2024-07-17 00:11:30|17442.99|17362.99|17440.93|17360.93|17442.99|17362.99|17440.82|17360.82|10
1721175100000|2024-07-17 00:11:40|17440.99|17360.99|17441|17361|17441.6|17361.6|17440.99|17360.99|10
1721175110000|2024-07-17 00:11:50|17440.25|17360.25|17439.15|17359.15|17440.83|17360.83|17439.15|17359.15|10
1721175120000|2024-07-17 00:12:00|17438.84|17358.84|17437.33|17357.33|17438.85|17358.85|17436.77|17356.77|10
1721175130000|2024-07-17 00:12:10|17437.39|17357.39|17442.98|17362.98|17442.98|17362.98|17437.39|17357.39|10
1721175140000|2024-07-17 00:12:20|17443.44|17363.44|17444.14|17364.14|17444.17|17364.17|17443.37|17363.37|10
1721175150000|2024-07-17 00:12:30|17443.8|17363.8|17446.15|17366.15|17446.38|17366.38|17443.8|17363.8|10
1721175160000|2024-07-17 00:12:40|17446.11|17366.11|17447.14|17367.14|17447.78|17367.78|17446.11|17366.11|10
1721175170000|2024-07-17 00:12:50|17447.24|17367.24|17447.08|17367.08|17447.24|17367.24|17446.44|17366.44|9
1721175180000|2024-07-17 00:13:00|17446.73|17366.73|17447.58|17367.58|17447.8|17367.8|17446.71|17366.71|9
1721175190000|2024-07-17 00:13:10|17447.44|17367.44|17447.38|17367.38|17447.44|17367.44|17446.43|17366.43|10
1721175200000|2024-07-17 00:13:20|17447.59|17367.59|17448.2|17368.2|17448.6|17368.6|17447.59|17367.59|10
1721175210000|2024-07-17 00:13:30|17448.29|17368.29|17449.03|17369.03|17449.04|17369.04|17448.16|17368.16|10
1721175220000|2024-07-17 00:13:40|17449.3|17369.3|17449.93|17369.93|17450.11|17370.11|17449.26|17369.26|10
1721175230000|2024-07-17 00:13:50|17450.02|17370.02|17448.3|17368.3|17450.11|17370.11|17448.3|17368.3|10
1721175240000|2024-07-17 00:14:00|17448.31|17368.31|17448.83|17368.83|17448.88|17368.88|17448.23|17368.23|10
1721175250000|2024-07-17 00:14:10|17448.94|17368.94|17449.14|17369.14|17449.14|17369.14|17448.89|17368.89|10
1721175260000|2024-07-17 00:14:20|17449.1|17369.1|17448.74|17368.74|17449.1|17369.1|17448.65|17368.65|10
1721175270000|2024-07-17 00:14:30|17448.75|17368.75|17449.42|17369.42|17449.42|17369.42|17448.58|17368.58|10
1721175280000|2024-07-17 00:14:40|17449.43|17369.43|17450.26|17370.26|17450.54|17370.54|17449.4|17369.4|10
1721175290000|2024-07-17 00:14:50|17450.27|17370.27|17451.44|17371.44|17451.44|17371.44|17450.27|17370.27|10
1721175300000|2024-07-17 00:15:00|17451.61|17371.61|17452.1|17372.1|17452.47|17372.47|17451.61|17371.61|9
1721175310000|2024-07-17 00:15:10|17452.11|17372.11|17452.37|17372.37|17452.64|17372.64|17451.91|17371.91|10
1721175320000|2024-07-17 00:15:20|17451.85|17371.85|17452.51|17372.51|17452.51|17372.51|17451.69|17371.69|10
1721175330000|2024-07-17 00:15:30|17452.47|17372.47|17450.81|17370.81|17452.68|17372.68|17450.81|17370.81|10
1721175340000|2024-07-17 00:15:40|17449.78|17369.78|17448.51|17368.51|17449.78|17369.78|17448.29|17368.29|9
1721175350000|2024-07-17 00:15:50|17448.5|17368.5|17445.12|17365.12|17448.78|17368.78|17445.06|17365.06|10
1721175360000|2024-07-17 00:16:00|17444.89|17364.89|17441.26|17361.26|17444.89|17364.89|17441.1|17361.1|10
1721175370000|2024-07-17 00:16:10|17441.18|17361.18|17442.05|17362.05|17442.22|17362.22|17441.09|17361.09|9
1721175380000|2024-07-17 00:16:20|17442.35|17362.35|17443.22|17363.22|17443.22|17363.22|17442.35|17362.35|9
1721175390000|2024-07-17 00:16:30|17443.12|17363.12|17447.97|17367.97|17447.97|17367.97|17443.12|17363.12|10
1721175400000|2024-07-17 00:16:40|17448.72|17368.72|17451.57|17371.57|17451.57|17371.57|17448.72|17368.72|10
1721175410000|2024-07-17 00:16:50|17452.27|17372.27|17453.16|17373.16|17453.41|17373.41|17452.27|17372.27|10
1721175420000|2024-07-17 00:17:00|17453.49|17373.49|17453.1|17373.1|17453.88|17373.88|17452.55|17372.55|10
1721175430000|2024-07-17 00:17:10|17453.85|17373.85|17459.73|17379.73|17459.73|17379.73|17453.85|17373.85|10
1721175440000|2024-07-17 00:17:20|17460.41|17380.41|17464.14|17384.14|17464.14|17384.14|17460.31|17380.31|9
1721175450000|2024-07-17 00:17:30|17464.85|17384.85|17466.83|17386.83|17466.89|17386.89|17464.85|17384.85|10
1721175460000|2024-07-17 00:17:40|17466.56|17386.56|17465.63|17385.63|17466.94|17386.94|17463.71|17383.71|10
1721175470000|2024-07-17 00:17:50|17466.14|17386.14|17467.48|17387.48|17467.76|17387.76|17465.85|17385.85|10
1721175480000|2024-07-17 00:18:00|17467.81|17387.81|17466.39|17386.39|17467.81|17387.81|17464.43|17384.43|10
1721175490000|2024-07-17 00:18:10|17466.99|17386.99|17468.93|17388.93|17468.93|17388.93|17466.51|17386.51|9
1721175500000|2024-07-17 00:18:20|17470.02|17390.02|17468.6|17388.6|17470.46|17390.46|17468.56|17388.56|10
1721175510000|2024-07-17 00:18:30|17467.97|17387.97|17468.41|17388.41|17468.41|17388.41|17467.79|17387.79|10
1721175520000|2024-07-17 00:18:40|17468.89|17388.89|17465.97|17385.97|17468.89|17388.89|17465.97|17385.97|10
1721175530000|2024-07-17 00:18:50|17466.42|17386.42|17465.82|17385.82|17466.55|17386.55|17465.82|17385.82|10
1721175540000|2024-07-17 00:19:00|17465.98|17385.98|17465.9|17385.9|17466.35|17386.35|17465.31|17385.31|10
1721175550000|2024-07-17 00:19:10|17465.82|17385.82|17465.43|17385.43|17465.9|17385.9|17465.19|17385.19|10
1721175560000|2024-07-17 00:19:20|17465.59|17385.59|17466.51|17386.51|17466.51|17386.51|17465.48|17385.48|10
1721175570000|2024-07-17 00:19:30|17466.58|17386.58|17469.42|17389.42|17469.42|17389.42|17466.47|17386.47|10
1721175580000|2024-07-17 00:19:40|17469.59|17389.59|17472.83|17392.83|17472.95|17392.95|17469.45|17389.45|10
1721175590000|2024-07-17 00:19:50|17472.72|17392.72|17473.43|17393.43|17473.97|17393.97|17472.69|17392.69|10
1721175600000|2024-07-17 00:20:00|17472.78|17392.78|17474.16|17394.16|17474.16|17394.16|17472.13|17392.13|9
1721175610000|2024-07-17 00:20:10|17474.19|17394.19|17474.73|17394.73|17475.72|17395.72|17474.19|17394.19|10
1721175620000|2024-07-17 00:20:20|17474.35|17394.35|17472.73|17392.73|17474.35|17394.35|17472.31|17392.31|9
1721175630000|2024-07-17 00:20:30|17472.68|17392.68|17471.01|17391.01|17472.68|17392.68|17470.58|17390.58|10
1721175640000|2024-07-17 00:20:40|17471.02|17391.02|17467.48|17387.48|17471.08|17391.08|17467.48|17387.48|9
1721175650000|2024-07-17 00:20:50|17467.73|17387.73|17467.51|17387.51|17467.73|17387.73|17466.05|17386.05|10
1721175660000|2024-07-17 00:21:00|17467.91|17387.91|17467.77|17387.77|17468.16|17388.16|17467.6|17387.6|10
1721175670000|2024-07-17 00:21:10|17467.74|17387.74|17466.99|17386.99|17468.25|17388.25|17466.81|17386.81|10
1721175680000|2024-07-17 00:21:20|17466.82|17386.82|17464.45|17384.45|17466.82|17386.82|17464.45|17384.45|10
1721175690000|2024-07-17 00:21:30|17464.08|17384.08|17463.97|17383.97|17464.45|17384.45|17463.8|17383.8|9
1721175700000|2024-07-17 00:21:40|17464.16|17384.16|17467.11|17387.11|17467.36|17387.36|17464.16|17384.16|9
1721175710000|2024-07-17 00:21:50|17466.8|17386.8|17466.16|17386.16|17466.99|17386.99|17466.16|17386.16|10
1721175720000|2024-07-17 00:22:00|17465.94|17385.94|17466.02|17386.02|17466.07|17386.07|17465.88|17385.88|8
1721175730000|2024-07-17 00:22:10|17466.03|17386.03|17468.31|17388.31|17468.31|17388.31|17466.03|17386.03|10
1721175740000|2024-07-17 00:22:20|17468.7|17388.7|17469.7|17389.7|17470.16|17390.16|17468.7|17388.7|10
1721175750000|2024-07-17 00:22:30|17469.77|17389.77|17470.97|17390.97|17471.01|17391.01|17469.65|17389.65|10
1721175760000|2024-07-17 00:22:40|17470.48|17390.48|17473.54|17393.54|17473.81|17393.81|17470.48|17390.48|8
1721175770000|2024-07-17 00:22:50|17473.73|17393.73|17472.25|17392.25|17474.03|17394.03|17472.09|17392.09|10
1721175780000|2024-07-17 00:23:00|17472.22|17392.22|17472.44|17392.44|17472.45|17392.45|17472.22|17392.22|10
1721175790000|2024-07-17 00:23:10|17472.62|17392.62|17474.18|17394.18|17474.18|17394.18|17472.62|17392.62|10
1721175800000|2024-07-17 00:23:20|17474.41|17394.41|17476.52|17396.52|17476.52|17396.52|17474.41|17394.41|9
1721175810000|2024-07-17 00:23:30|17476.89|17396.89|17476.84|17396.84|17477.42|17397.42|17476.69|17396.69|10
1721175820000|2024-07-17 00:23:40|17476.95|17396.95|17476.73|17396.73|17477.21|17397.21|17476.73|17396.73|10
1721175830000|2024-07-17 00:23:50|17476.43|17396.43|17475.58|17395.58|17476.43|17396.43|17475.08|17395.08|10
1721175840000|2024-07-17 00:24:00|17475.18|17395.18|17475.7|17395.7|17475.7|17395.7|17474.83|17394.83|10
1721175850000|2024-07-17 00:24:10|17475.67|17395.67|17475.12|17395.12|17475.68|17395.68|17475.12|17395.12|9
1721175860000|2024-07-17 00:24:20|17475.01|17395.01|17475.45|17395.45|17475.48|17395.48|17474.55|17394.55|10
1721175870000|2024-07-17 00:24:30|17475.61|17395.61|17474.26|17394.26|17475.65|17395.65|17474.26|17394.26|9
1721175880000|2024-07-17 00:24:40|17473.4|17393.4|17472.6|17392.6|17473.4|17393.4|17472.59|17392.59|8
1721175890000|2024-07-17 00:24:50|17472.48|17392.48|17468.68|17388.68|17472.48|17392.48|17468.68|17388.68|10
1721175900000|2024-07-17 00:25:00|17468.67|17388.67|17467.49|17387.49|17468.67|17388.67|17467.47|17387.47|10
1721175910000|2024-07-17 00:25:10|17467.72|17387.72|17469.97|17389.97|17470.21|17390.21|17467.52|17387.52|10
1721175920000|2024-07-17 00:25:20|17470|17390|17470.4|17390.4|17470.93|17390.93|17470|17390|9
1721175930000|2024-07-17 00:25:30|17470.51|17390.51|17467.73|17387.73|17470.82|17390.82|17467.73|17387.73|10
1721175940000|2024-07-17 00:25:40|17467.51|17387.51|17467.86|17387.86|17468.25|17388.25|17467.46|17387.46|10
1721175950000|2024-07-17 00:25:50|17467.83|17387.83|17468.38|17388.38|17468.5|17388.5|17467.83|17387.83|10
1721175960000|2024-07-17 00:26:00|17468.41|17388.41|17469.43|17389.43|17469.43|17389.43|17468.28|17388.28|10
1721175970000|2024-07-17 00:26:10|17469.69|17389.69|17471.79|17391.79|17471.79|17391.79|17469.69|17389.69|10
1721175980000|2024-07-17 00:26:20|17471.52|17391.52|17472.64|17392.64|17472.9|17392.9|17471.52|17391.52|10
1721175990000|2024-07-17 00:26:30|17472.71|17392.71|17472.67|17392.67|17472.81|17392.81|17472.38|17392.38|10
1721176000000|2024-07-17 00:26:40|17472.7|17392.7|17473.31|17393.31|17473.31|17393.31|17472.31|17392.31|10
1721176010000|2024-07-17 00:26:50|17473.69|17393.69|17471.7|17391.7|17473.69|17393.69|17471.49|17391.49|10
1721176020000|2024-07-17 00:27:00|17471.84|17391.84|17472.26|17392.26|17472.27|17392.27|17471.81|17391.81|10
1721176030000|2024-07-17 00:27:10|17472.22|17392.22|17472.37|17392.37|17472.53|17392.53|17472.22|17392.22|10
1721176040000|2024-07-17 00:27:20|17472.58|17392.58|17472.48|17392.48|17472.58|17392.58|17472.32|17392.32|10
1721176050000|2024-07-17 00:27:30|17472.51|17392.51|17471.82|17391.82|17472.62|17392.62|17471.82|17391.82|10
1721176060000|2024-07-17 00:27:40|17471.75|17391.75|17472.25|17392.25|17472.25|17392.25|17471.75|17391.75|10
1721176070000|2024-07-17 00:27:50|17472.24|17392.24|17473.84|17393.84|17474.67|17394.67|17472.24|17392.24|8
1721176080000|2024-07-17 00:28:00|17473.49|17393.49|17469.52|17389.52|17473.49|17393.49|17469.52|17389.52|10
1721176090000|2024-07-17 00:28:10|17469.59|17389.59|17465.43|17385.43|17469.59|17389.59|17465.43|17385.43|10
1721176100000|2024-07-17 00:28:20|17464.84|17384.84|17463.35|17383.35|17464.84|17384.84|17463.35|17383.35|10
1721176110000|2024-07-17 00:28:30|17462.27|17382.27|17460.78|17380.78|17462.27|17382.27|17460.26|17380.26|10
1721176120000|2024-07-17 00:28:40|17460.79|17380.79|17456.85|17376.85|17460.79|17380.79|17456.85|17376.85|10
1721176130000|2024-07-17 00:28:50|17456.99|17376.99|17455.29|17375.29|17457.03|17377.03|17455.29|17375.29|9
1721176140000|2024-07-17 00:29:00|17454.97|17374.97|17456.86|17376.86|17456.86|17376.86|17454.97|17374.97|10
1721176150000|2024-07-17 00:29:10|17455.63|17375.63|17454.35|17374.35|17456.21|17376.21|17454.35|17374.35|9
1721176160000|2024-07-17 00:29:20|17454.31|17374.31|17453.78|17373.78|17454.31|17374.31|17452.6|17372.6|9
1721176170000|2024-07-17 00:29:30|17453.77|17373.77|17453.49|17373.49|17454.28|17374.28|17453.42|17373.42|9
1721176180000|2024-07-17 00:29:40|17453.29|17373.29|17451.08|17371.08|17453.29|17373.29|17451.08|17371.08|10
1721176190000|2024-07-17 00:29:50|17450.79|17370.79|17450.54|17370.54|17450.79|17370.79|17449.66|17369.66|10
1721176200000|2024-07-17 00:30:00|17450.51|17370.51|17451.75|17371.75|17451.75|17371.75|17449.92|17369.92|10
1721176210000|2024-07-17 00:30:10|17451.83|17371.83|17451.68|17371.68|17452.38|17372.38|17451.6|17371.6|10
1721176220000|2024-07-17 00:30:20|17452.48|17372.48|17454.29|17374.29|17454.29|17374.29|17452.48|17372.48|10
1721176230000|2024-07-17 00:30:30|17454.44|17374.44|17456.23|17376.23|17456.5|17376.5|17454.37|17374.37|10
1721176240000|2024-07-17 00:30:40|17457.02|17377.02|17458.38|17378.38|17459.11|17379.11|17457.02|17377.02|10
1721176250000|2024-07-17 00:30:50|17458.8|17378.8|17457.9|17377.9|17458.81|17378.81|17457.56|17377.56|10
1721176260000|2024-07-17 00:31:00|17457.95|17377.95|17460.09|17380.09|17460.09|17380.09|17457.93|17377.93|10
1721176270000|2024-07-17 00:31:10|17461.13|17381.13|17464.11|17384.11|17464.11|17384.11|17461.13|17381.13|10
1721176280000|2024-07-17 00:31:20|17465.93|17385.93|17470.59|17390.59|17470.59|17390.59|17465.93|17385.93|10
1721176290000|2024-07-17 00:31:30|17470.54|17390.54|17472.8|17392.8|17472.8|17392.8|17470.22|17390.22|10
1721176300000|2024-07-17 00:31:40|17472.94|17392.94|17474.59|17394.59|17474.85|17394.85|17472.94|17392.94|10
1721176310000|2024-07-17 00:31:50|17474.61|17394.61|17475.31|17395.31|17475.31|17395.31|17474.52|17394.52|10
1721176320000|2024-07-17 00:32:00|17475.23|17395.23|17475.18|17395.18|17475.23|17395.23|17474.72|17394.72|10
1721176330000|2024-07-17 00:32:10|17475.23|17395.23|17476.29|17396.29|17476.66|17396.66|17475.23|17395.23|9
1721176340000|2024-07-17 00:32:20|17476.36|17396.36|17484.87|17404.87|17485.04|17405.04|17476.36|17396.36|10
1721176350000|2024-07-17 00:32:30|17484.36|17404.36|17484.44|17404.44|17484.83|17404.83|17483.97|17403.97|9
1721176360000|2024-07-17 00:32:40|17484.45|17404.45|17476.38|17396.38|17484.45|17404.45|17476.38|17396.38|10
1721176370000|2024-07-17 00:32:50|17475.34|17395.34|17472.14|17392.14|17475.34|17395.34|17472.14|17392.14|10
1721176380000|2024-07-17 00:33:00|17472.22|17392.22|17470.34|17390.34|17472.27|17392.27|17470.34|17390.34|10
1721176390000|2024-07-17 00:33:10|17469.94|17389.94|17458.89|17378.89|17469.94|17389.94|17458.89|17378.89|10
1721176400000|2024-07-17 00:33:20|17458.93|17378.93|17459.66|17379.66|17459.9|17379.9|17458.28|17378.28|10
1721176410000|2024-07-17 00:33:30|17459.6|17379.6|17460.82|17380.82|17461.13|17381.13|17459.6|17379.6|10
1721176420000|2024-07-17 00:33:40|17460.41|17380.41|17461.78|17381.78|17461.98|17381.98|17460.41|17380.41|10
1721176430000|2024-07-17 00:33:50|17461.69|17381.69|17461.74|17381.74|17461.89|17381.89|17461.32|17381.32|10
1721176440000|2024-07-17 00:34:00|17461.76|17381.76|17461.11|17381.11|17462.11|17382.11|17461.11|17381.11|10
1721176450000|2024-07-17 00:34:10|17460.79|17380.79|17461.73|17381.73|17461.73|17381.73|17460.01|17380.01|9
1721176460000|2024-07-17 00:34:20|17463.29|17383.29|17467.33|17387.33|17467.33|17387.33|17462.69|17382.69|10
1721176470000|2024-07-17 00:34:30|17467.37|17387.37|17467.53|17387.53|17468|17388|17467.32|17387.32|10
1721176480000|2024-07-17 00:34:40|17466.84|17386.84|17466.52|17386.52|17467.26|17387.26|17466.18|17386.18|10
1721176490000|2024-07-17 00:34:50|17466.54|17386.54|17462.67|17382.67|17467.98|17387.98|17462.67|17382.67|10
1721176500000|2024-07-17 00:35:00|17462.64|17382.64|17462.47|17382.47|17462.64|17382.64|17462.42|17382.42|10
1721176510000|2024-07-17 00:35:10|17462.25|17382.25|17460.16|17380.16|17462.63|17382.63|17460.16|17380.16|10
1721176520000|2024-07-17 00:35:20|17460.01|17380.01|17458.59|17378.59|17460.01|17380.01|17458.59|17378.59|10
1721176530000|2024-07-17 00:35:30|17457.42|17377.42|17456.96|17376.96|17457.42|17377.42|17456.76|17376.76|10
1721176540000|2024-07-17 00:35:40|17456.94|17376.94|17454.38|17374.38|17456.94|17376.94|17454.38|17374.38|9
1721176550000|2024-07-17 00:35:50|17452.76|17372.76|17452.93|17372.93|17453.26|17373.26|17452.35|17372.35|10
1721176560000|2024-07-17 00:36:00|17453.13|17373.13|17453.91|17373.91|17454.2|17374.2|17452.02|17372.02|10
1721176570000|2024-07-17 00:36:10|17454.26|17374.26|17455.26|17375.26|17455.94|17375.94|17454.26|17374.26|10
1721176580000|2024-07-17 00:36:20|17456.06|17376.06|17455.26|17375.26|17456.06|17376.06|17455.23|17375.23|10
1721176590000|2024-07-17 00:36:30|17455.21|17375.21|17453.77|17373.77|17455.21|17375.21|17453.77|17373.77|10
1721176600000|2024-07-17 00:36:40|17454.03|17374.03|17454.96|17374.96|17455.08|17375.08|17453.78|17373.78|10
1721176610000|2024-07-17 00:36:50|17455.4|17375.4|17456.9|17376.9|17457.03|17377.03|17455.24|17375.24|10
1721176620000|2024-07-17 00:37:00|17457.05|17377.05|17457.33|17377.33|17457.47|17377.47|17456.8|17376.8|9
1721176630000|2024-07-17 00:37:10|17457.4|17377.4|17456.79|17376.79|17457.4|17377.4|17456.73|17376.73|10
1721176640000|2024-07-17 00:37:20|17456.95|17376.95|17456.17|17376.17|17456.98|17376.98|17456.06|17376.06|10
1721176650000|2024-07-17 00:37:30|17456.04|17376.04|17453.28|17373.28|17456.04|17376.04|17453.28|17373.28|10
1721176660000|2024-07-17 00:37:40|17452.14|17372.14|17448.65|17368.65|17452.14|17372.14|17448.49|17368.49|10
1721176670000|2024-07-17 00:37:50|17448.08|17368.08|17449.54|17369.54|17449.54|17369.54|17448.06|17368.06|10
1721176680000|2024-07-17 00:38:00|17449.53|17369.53|17451.23|17371.23|17451.49|17371.49|17449.48|17369.48|10
1721176690000|2024-07-17 00:38:10|17452.02|17372.02|17456.78|17376.78|17456.78|17376.78|17452.02|17372.02|9
1721176700000|2024-07-17 00:38:20|17457.91|17377.91|17459.09|17379.09|17459.25|17379.25|17457.6|17377.6|9
1721176710000|2024-07-17 00:38:30|17459.19|17379.19|17459.14|17379.14|17459.53|17379.53|17458.99|17378.99|9
1721176720000|2024-07-17 00:38:40|17459.33|17379.33|17460.4|17380.4|17460.52|17380.52|17459.33|17379.33|10
1721176730000|2024-07-17 00:38:50|17460.44|17380.44|17462.66|17382.66|17462.66|17382.66|17460.3|17380.3|10
1721176740000|2024-07-17 00:39:00|17462.71|17382.71|17465.49|17385.49|17465.49|17385.49|17462.43|17382.43|10
1721176750000|2024-07-17 00:39:10|17465.54|17385.54|17468|17388|17468|17388|17465.54|17385.54|9
1721176760000|2024-07-17 00:39:20|17468.05|17388.05|17467.54|17387.54|17468.09|17388.09|17467.25|17387.25|10
1721176770000|2024-07-17 00:39:30|17467.76|17387.76|17469.12|17389.12|17469.12|17389.12|17467.76|17387.76|10
1721176780000|2024-07-17 00:39:40|17469.73|17389.73|17471.32|17391.32|17471.32|17391.32|17469.73|17389.73|9
1721176790000|2024-07-17 00:39:50|17471.69|17391.69|17472.59|17392.59|17472.63|17392.63|17471.64|17391.64|10
1721176800000|2024-07-17 00:40:00|17472.66|17392.66|17475.85|17395.85|17475.85|17395.85|17472.35|17392.35|10
1721176810000|2024-07-17 00:40:10|17476.28|17396.28|17475.63|17395.63|17476.48|17396.48|17475.39|17395.39|10
1721176820000|2024-07-17 00:40:20|17475.67|17395.67|17478.07|17398.07|17478.07|17398.07|17475.67|17395.67|10
1721176830000|2024-07-17 00:40:30|17478.12|17398.12|17481|17401|17481|17401|17478.12|17398.12|9
1721176840000|2024-07-17 00:40:40|17481.6|17401.6|17481.02|17401.02|17482.18|17402.18|17481.02|17401.02|9
1721176850000|2024-07-17 00:40:50|17481.2|17401.2|17482.36|17402.36|17482.36|17402.36|17480.5|17400.5|10
1721176860000|2024-07-17 00:41:00|17482.54|17402.54|17483.11|17403.11|17483.15|17403.15|17482.54|17402.54|10
1721176870000|2024-07-17 00:41:10|17485.04|17405.04|17496.39|17416.39|17496.91|17416.91|17485.04|17405.04|10
1721176880000|2024-07-17 00:41:20|17495.23|17415.23|17491.49|17411.49|17495.23|17415.23|17491.49|17411.49|9
1721176890000|2024-07-17 00:41:30|17492.4|17412.4|17495.35|17415.35|17495.35|17415.35|17492.16|17412.16|10
1721176900000|2024-07-17 00:41:40|17496.09|17416.09|17496.62|17416.62|17496.87|17416.87|17496.09|17416.09|10
1721176910000|2024-07-17 00:41:50|17496.61|17416.61|17497.49|17417.49|17497.78|17417.78|17495.35|17415.35|10
1721176920000|2024-07-17 00:42:00|17497.88|17417.88|17499.34|17419.34|17499.34|17419.34|17497.88|17417.88|10
1721176930000|2024-07-17 00:42:10|17499.35|17419.35|17495.3|17415.3|17499.35|17419.35|17495.3|17415.3|10
1721176940000|2024-07-17 00:42:20|17494.36|17414.36|17495.36|17415.36|17495.42|17415.42|17494.15|17414.15|10
1721176950000|2024-07-17 00:42:30|17495.76|17415.76|17496.1|17416.1|17496.46|17416.46|17495.76|17415.76|9
1721176960000|2024-07-17 00:42:40|17496.09|17416.09|17496.78|17416.78|17496.78|17416.78|17496.09|17416.09|10
1721176970000|2024-07-17 00:42:50|17497.65|17417.65|17498.2|17418.2|17498.41|17418.41|17497.65|17417.65|9
1721176980000|2024-07-17 00:43:00|17498.08|17418.08|17499.17|17419.17|17499.17|17419.17|17498.08|17418.08|10
1721176990000|2024-07-17 00:43:10|17499.26|17419.26|17500.86|17420.86|17500.86|17420.86|17499.24|17419.24|9
1721177000000|2024-07-17 00:43:20|17500.75|17420.75|17500.2|17420.2|17500.75|17420.75|17500|17420|10
1721177010000|2024-07-17 00:43:30|17499.86|17419.86|17500.06|17420.06|17500.06|17420.06|17499.56|17419.56|10
1721177020000|2024-07-17 00:43:40|17499.89|17419.89|17499.11|17419.11|17499.95|17419.95|17499.11|17419.11|10
1721177030000|2024-07-17 00:43:50|17499.1|17419.1|17501.03|17421.03|17501.03|17421.03|17499.1|17419.1|9
1721177040000|2024-07-17 00:44:00|17501.07|17421.07|17501.43|17421.43|17502.02|17422.02|17501.07|17421.07|10
1721177050000|2024-07-17 00:44:10|17501.66|17421.66|17503.63|17423.63|17503.63|17423.63|17501.66|17421.66|10
1721177060000|2024-07-17 00:44:20|17503.68|17423.68|17509.57|17429.57|17509.57|17429.57|17503.68|17423.68|10
1721177070000|2024-07-17 00:44:30|17509.77|17429.77|17510.33|17430.33|17510.33|17430.33|17509.21|17429.21|10
1721177080000|2024-07-17 00:44:40|17510.51|17430.51|17515.66|17435.66|17515.69|17435.69|17510.18|17430.18|10
1721177090000|2024-07-17 00:44:50|17515.83|17435.83|17518.42|17438.42|17518.42|17438.42|17515.83|17435.83|10
1721177100000|2024-07-17 00:45:00|17518.5|17438.5|17520.62|17440.62|17520.62|17440.62|17518.06|17438.06|9
1721177110000|2024-07-17 00:45:10|17521.01|17441.01|17521.99|17441.99|17524.7|17444.7|17520.33|17440.33|10
1721177120000|2024-07-17 00:45:20|17520.39|17440.39|17517.62|17437.62|17520.92|17440.92|17517.62|17437.62|10
1721177130000|2024-07-17 00:45:30|17517.32|17437.32|17514.34|17434.34|17517.32|17437.32|17514.32|17434.32|10
1721177140000|2024-07-17 00:45:40|17514.32|17434.32|17509.32|17429.32|17514.32|17434.32|17509.32|17429.32|10
1721177150000|2024-07-17 00:45:50|17507.89|17427.89|17503.01|17423.01|17508.11|17428.11|17503.01|17423.01|10
1721177160000|2024-07-17 00:46:00|17503.54|17423.54|17506.65|17426.65|17506.65|17426.65|17503.54|17423.54|9
1721177170000|2024-07-17 00:46:10|17507.88|17427.88|17505.3|17425.3|17509.28|17429.28|17505.3|17425.3|10
1721177180000|2024-07-17 00:46:20|17504.79|17424.79|17506.3|17426.3|17506.31|17426.31|17504.26|17424.26|10
1721177190000|2024-07-17 00:46:30|17506.38|17426.38|17502.94|17422.94|17506.38|17426.38|17502.94|17422.94|10
1721177200000|2024-07-17 00:46:40|17503.1|17423.1|17503.11|17423.11|17503.44|17423.44|17502.39|17422.39|10
1721177210000|2024-07-17 00:46:50|17502.58|17422.58|17502.44|17422.44|17502.78|17422.78|17502.27|17422.27|9
1721177220000|2024-07-17 00:47:00|17502.23|17422.23|17502.16|17422.16|17502.23|17422.23|17501.27|17421.27|10
1721177230000|2024-07-17 00:47:10|17501.79|17421.79|17502.15|17422.15|17502.67|17422.67|17501.79|17421.79|10
1721177240000|2024-07-17 00:47:20|17502.01|17422.01|17503.01|17423.01|17503.01|17423.01|17501.81|17421.81|9
1721177250000|2024-07-17 00:47:30|17503.25|17423.25|17505.26|17425.26|17505.96|17425.96|17503.25|17423.25|10
1721177260000|2024-07-17 00:47:40|17505.54|17425.54|17501.81|17421.81|17505.64|17425.64|17501.81|17421.81|10
1721177270000|2024-07-17 00:47:50|17501.44|17421.44|17496.92|17416.92|17501.44|17421.44|17496.92|17416.92|10
1721177280000|2024-07-17 00:48:00|17496.89|17416.89|17495.19|17415.19|17497.43|17417.43|17495.19|17415.19|10
1721177290000|2024-07-17 00:48:10|17495.08|17415.08|17493.02|17413.02|17495.14|17415.14|17493.02|17413.02|10
1721177300000|2024-07-17 00:48:20|17492.61|17412.61|17493.31|17413.31|17493.45|17413.45|17492.47|17412.47|10
1721177310000|2024-07-17 00:48:30|17493.19|17413.19|17494.51|17414.51|17494.51|17414.51|17493.19|17413.19|10
1721177320000|2024-07-17 00:48:40|17494.71|17414.71|17493.28|17413.28|17494.71|17414.71|17493.14|17413.14|10
1721177330000|2024-07-17 00:48:50|17493.41|17413.41|17494.41|17414.41|17495.11|17415.11|17493.41|17413.41|10
1721177340000|2024-07-17 00:49:00|17494.26|17414.26|17494.63|17414.63|17494.63|17414.63|17494.09|17414.09|10
1721177350000|2024-07-17 00:49:10|17494.2|17414.2|17494.61|17414.61|17494.61|17414.61|17493.78|17413.78|10
1721177360000|2024-07-17 00:49:20|17494.25|17414.25|17492.83|17412.83|17494.25|17414.25|17492.75|17412.75|10
1721177370000|2024-07-17 00:49:30|17492.25|17412.25|17492.65|17412.65|17492.79|17412.79|17492.13|17412.13|9
1721177380000|2024-07-17 00:49:40|17492.07|17412.07|17491.32|17411.32|17492.1|17412.1|17490.97|17410.97|10
1721177390000|2024-07-17 00:49:50|17491.28|17411.28|17489.74|17409.74|17491.35|17411.35|17489.74|17409.74|9
1721177400000|2024-07-17 00:50:00|17489.55|17409.55|17489.09|17409.09|17490.18|17410.18|17489.09|17409.09|10
1721177410000|2024-07-17 00:50:10|17488.91|17408.91|17488.34|17408.34|17490.67|17410.67|17488.34|17408.34|9
1721177420000|2024-07-17 00:50:20|17487.57|17407.57|17488.32|17408.32|17488.62|17408.62|17487.57|17407.57|10
1721177430000|2024-07-17 00:50:30|17488.26|17408.26|17487.01|17407.01|17488.26|17408.26|17486.15|17406.15|10
1721177440000|2024-07-17 00:50:40|17487.56|17407.56|17493.14|17413.14|17493.14|17413.14|17487.38|17407.38|10
1721177450000|2024-07-17 00:50:50|17493.36|17413.36|17498.69|17418.69|17498.69|17418.69|17493.36|17413.36|10
1721177460000|2024-07-17 00:51:00|17498.88|17418.88|17501.49|17421.49|17501.49|17421.49|17498.49|17418.49|10
1721177470000|2024-07-17 00:51:10|17501.71|17421.71|17505.89|17425.89|17506.11|17426.11|17501.71|17421.71|9
1721177480000|2024-07-17 00:51:20|17506.07|17426.07|17504.07|17424.07|17506.37|17426.37|17504.07|17424.07|10
1721177490000|2024-07-17 00:51:30|17504.15|17424.15|17503.1|17423.1|17504.15|17424.15|17501.88|17421.88|10
1721177500000|2024-07-17 00:51:40|17502.99|17422.99|17502.94|17422.94|17502.99|17422.99|17502.5|17422.5|9
1721177510000|2024-07-17 00:51:50|17502.53|17422.53|17501.14|17421.14|17502.79|17422.79|17501.14|17421.14|10
1721177520000|2024-07-17 00:52:00|17501.05|17421.05|17502.19|17422.19|17502.19|17422.19|17501.05|17421.05|9
1721177530000|2024-07-17 00:52:10|17502.58|17422.58|17499.5|17419.5|17502.77|17422.77|17499.5|17419.5|10
1721177540000|2024-07-17 00:52:20|17499.3|17419.3|17492.79|17412.79|17499.3|17419.3|17492.79|17412.79|10
1721177550000|2024-07-17 00:52:30|17492.84|17412.84|17486.66|17406.66|17492.84|17412.84|17486.66|17406.66|10
1721177560000|2024-07-17 00:52:40|17486.55|17406.55|17482.42|17402.42|17486.55|17406.55|17482.42|17402.42|9
1721177570000|2024-07-17 00:52:50|17482.36|17402.36|17485.14|17405.14|17485.14|17405.14|17482.36|17402.36|10
1721177580000|2024-07-17 00:53:00|17485.17|17405.17|17484.41|17404.41|17485.17|17405.17|17484.06|17404.06|10
1721177590000|2024-07-17 00:53:10|17484.5|17404.5|17484.6|17404.6|17484.7|17404.7|17484.13|17404.13|10
1721177600000|2024-07-17 00:53:20|17484.69|17404.69|17483.95|17403.95|17484.73|17404.73|17483.95|17403.95|10
1721177610000|2024-07-17 00:53:30|17483.61|17403.61|17483.41|17403.41|17484.04|17404.04|17483.27|17403.27|10
1721177620000|2024-07-17 00:53:40|17483.53|17403.53|17484.04|17404.04|17484.04|17404.04|17482.73|17402.73|10
1721177630000|2024-07-17 00:53:50|17484.03|17404.03|17486.03|17406.03|17486.03|17406.03|17483.89|17403.89|9
1721177640000|2024-07-17 00:54:00|17485.96|17405.96|17486.15|17406.15|17486.26|17406.26|17485.75|17405.75|9
1721177650000|2024-07-17 00:54:10|17486.19|17406.19|17486.67|17406.67|17486.83|17406.83|17486.19|17406.19|9
1721177660000|2024-07-17 00:54:20|17486.2|17406.2|17485.12|17405.12|17486.35|17406.35|17484.94|17404.94|10
1721177670000|2024-07-17 00:54:30|17485.09|17405.09|17484.26|17404.26|17485.25|17405.25|17484.26|17404.26|10
1721177680000|2024-07-17 00:54:40|17484.18|17404.18|17485.05|17405.05|17485.05|17405.05|17484.18|17404.18|10
1721177690000|2024-07-17 00:54:50|17485.15|17405.15|17485.57|17405.57|17485.57|17405.57|17484.68|17404.68|10
1721177700000|2024-07-17 00:55:00|17485.24|17405.24|17487.2|17407.2|17487.2|17407.2|17485.24|17405.24|10
1721177710000|2024-07-17 00:55:10|17487.89|17407.89|17487.97|17407.97|17488.2|17408.2|17487.63|17407.63|10
1721177720000|2024-07-17 00:55:20|17488.12|17408.12|17487.01|17407.01|17490.29|17410.29|17487.01|17407.01|10
1721177730000|2024-07-17 00:55:30|17486.77|17406.77|17488.14|17408.14|17488.39|17408.39|17486.77|17406.77|10
1721177740000|2024-07-17 00:55:40|17488.06|17408.06|17486.31|17406.31|17488.06|17408.06|17486.31|17406.31|10
1721177750000|2024-07-17 00:55:50|17486.11|17406.11|17485.63|17405.63|17486.11|17406.11|17485.63|17405.63|10
1721177760000|2024-07-17 00:56:00|17485.83|17405.83|17490.18|17410.18|17490.18|17410.18|17485.83|17405.83|10
1721177770000|2024-07-17 00:56:10|17490.4|17410.4|17491.91|17411.91|17493.03|17413.03|17490.4|17410.4|10
1721177780000|2024-07-17 00:56:20|17492.24|17412.24|17493.86|17413.86|17493.99|17413.99|17492.24|17412.24|10
1721177790000|2024-07-17 00:56:30|17494.04|17414.04|17493.55|17413.55|17494.04|17414.04|17493.19|17413.19|10
1721177800000|2024-07-17 00:56:40|17493.34|17413.34|17492.12|17412.12|17493.34|17413.34|17492.12|17412.12|10
1721177810000|2024-07-17 00:56:50|17491.94|17411.94|17491.67|17411.67|17491.94|17411.94|17491.09|17411.09|9
1721177820000|2024-07-17 00:57:00|17492.12|17412.12|17495.36|17415.36|17495.36|17415.36|17491.38|17411.38|10
1721177830000|2024-07-17 00:57:10|17495.6|17415.6|17498.72|17418.72|17498.72|17418.72|17495.6|17415.6|10
1721177840000|2024-07-17 00:57:20|17498.44|17418.44|17499.4|17419.4|17499.42|17419.42|17498.44|17418.44|9
1721177850000|2024-07-17 00:57:30|17499.31|17419.31|17499.24|17419.24|17499.67|17419.67|17499.06|17419.06|9
1721177860000|2024-07-17 00:57:40|17499.2|17419.2|17499.23|17419.23|17499.26|17419.26|17499.1|17419.1|9
1721177870000|2024-07-17 00:57:50|17499.41|17419.41|17501.07|17421.07|17501.07|17421.07|17499.41|17419.41|10
1721177880000|2024-07-17 00:58:00|17500.86|17420.86|17500.15|17420.15|17501.45|17421.45|17500.15|17420.15|10
1721177890000|2024-07-17 00:58:10|17500.07|17420.07|17496.91|17416.91|17500.07|17420.07|17496.91|17416.91|10
1721177900000|2024-07-17 00:58:20|17496.45|17416.45|17495.69|17415.69|17496.45|17416.45|17494.95|17414.95|10
1721177910000|2024-07-17 00:58:30|17495.71|17415.71|17497.48|17417.48|17497.48|17417.48|17495.71|17415.71|9
1721177920000|2024-07-17 00:58:40|17497.58|17417.58|17498.87|17418.87|17498.87|17418.87|17497.39|17417.39|10
1721177930000|2024-07-17 00:58:50|17499|17419|17499.21|17419.21|17499.87|17419.87|17499|17419|10
1721177940000|2024-07-17 00:59:00|17499.29|17419.29|17500.85|17420.85|17501.08|17421.08|17499.29|17419.29|10
1721177950000|2024-07-17 00:59:10|17500.56|17420.56|17500.05|17420.05|17500.56|17420.56|17499.96|17419.96|10
1721177960000|2024-07-17 00:59:20|17500.25|17420.25|17501.5|17421.5|17501.55|17421.55|17500.25|17420.25|9
1721177970000|2024-07-17 00:59:30|17501.68|17421.68|17501.2|17421.2|17501.68|17421.68|17500.97|17420.97|10
1721177980000|2024-07-17 00:59:40|17501.17|17421.17|17501.16|17421.16|17501.5|17421.5|17501.16|17421.16|10
1721177990000|2024-07-17 00:59:50|17501.9|17421.9|17503.17|17423.17|17503.26|17423.26|17501.79|17421.79|10
1721178000000|2024-07-17 01:00:00|17503.35|17423.35|17505.31|17425.31|17505.36|17425.36|17503.17|17423.17|10
1721178010000|2024-07-17 01:00:10|17505.46|17425.46|17510.41|17430.41|17510.41|17430.41|17505.42|17425.42|10
1721178020000|2024-07-17 01:00:20|17510.36|17430.36|17514.47|17434.47|17514.47|17434.47|17510.36|17430.36|10
1721178030000|2024-07-17 01:00:30|17514.36|17434.36|17513.61|17433.61|17515.11|17435.11|17513.61|17433.61|10
1721178040000|2024-07-17 01:00:40|17513.24|17433.24|17512.74|17432.74|17513.72|17433.72|17512.33|17432.33|10
1721178050000|2024-07-17 01:00:50|17512.73|17432.73|17508.88|17428.88|17512.73|17432.73|17508.84|17428.84|10
1721178060000|2024-07-17 01:01:00|17508.92|17428.92|17510.01|17430.01|17510.02|17430.02|17507.96|17427.96|10
1721178070000|2024-07-17 01:01:10|17509.95|17429.95|17511.21|17431.21|17511.31|17431.31|17509.95|17429.95|10
1721178080000|2024-07-17 01:01:20|17511.36|17431.36|17512.39|17432.39|17512.42|17432.42|17511.23|17431.23|10
1721178090000|2024-07-17 01:01:30|17512.55|17432.55|17512.21|17432.21|17512.55|17432.55|17511.45|17431.45|10
1721178100000|2024-07-17 01:01:40|17512.15|17432.15|17513.91|17433.91|17513.91|17433.91|17512.15|17432.15|9
1721178110000|2024-07-17 01:01:50|17514.08|17434.08|17513.86|17433.86|17514.23|17434.23|17513.86|17433.86|10
1721178120000|2024-07-17 01:02:00|17513.79|17433.79|17512.63|17432.63|17513.79|17433.79|17512.63|17432.63|9
1721178130000|2024-07-17 01:02:10|17512.31|17432.31|17509.73|17429.73|17512.31|17432.31|17509.61|17429.61|10
1721178140000|2024-07-17 01:02:20|17509.55|17429.55|17507.57|17427.57|17509.55|17429.55|17506.98|17426.98|10
1721178150000|2024-07-17 01:02:30|17507.66|17427.66|17507.3|17427.3|17507.66|17427.66|17507.08|17427.08|10
1721178160000|2024-07-17 01:02:40|17507.51|17427.51|17509.29|17429.29|17509.29|17429.29|17507.51|17427.51|10
1721178170000|2024-07-17 01:02:50|17509.95|17429.95|17515.7|17435.7|17515.7|17435.7|17509.95|17429.95|9
1721178180000|2024-07-17 01:03:00|17516.31|17436.31|17524.28|17444.28|17524.28|17444.28|17516.31|17436.31|10
1721178190000|2024-07-17 01:03:10|17525.78|17445.78|17530.02|17450.02|17530.54|17450.54|17525.78|17445.78|9
1721178200000|2024-07-17 01:03:20|17529.94|17449.94|17531.44|17451.44|17531.52|17451.52|17529.66|17449.66|10
1721178210000|2024-07-17 01:03:30|17530.93|17450.93|17532.25|17452.25|17532.25|17452.25|17530.93|17450.93|9
1721178220000|2024-07-17 01:03:40|17531.9|17451.9|17534.28|17454.28|17534.29|17454.29|17531.64|17451.64|10
1721178230000|2024-07-17 01:03:50|17535.65|17455.65|17538.38|17458.38|17541.26|17461.26|17535.65|17455.65|10
1721178240000|2024-07-17 01:04:00|17538.56|17458.56|17537.85|17457.85|17539.18|17459.18|17536.5|17456.5|10
1721178250000|2024-07-17 01:04:10|17537.66|17457.66|17540.2|17460.2|17540.2|17460.2|17537.66|17457.66|9
1721178260000|2024-07-17 01:04:20|17540.35|17460.35|17544.49|17464.49|17544.49|17464.49|17540.35|17460.35|10
1721178270000|2024-07-17 01:04:30|17544.7|17464.7|17547.41|17467.41|17547.98|17467.98|17544.7|17464.7|10
1721178280000|2024-07-17 01:04:40|17547.15|17467.15|17549.55|17469.55|17549.8|17469.8|17547.15|17467.15|10
1721178290000|2024-07-17 01:04:50|17549.43|17469.43|17550.13|17470.13|17550.13|17470.13|17548.77|17468.77|10
1721178300000|2024-07-17 01:05:00|17550.29|17470.29|17555.67|17475.67|17555.67|17475.67|17550.29|17470.29|10
1721178310000|2024-07-17 01:05:10|17557.89|17477.89|17566.41|17486.41|17566.7|17486.7|17557.47|17477.47|10
1721178320000|2024-07-17 01:05:20|17565.65|17485.65|17564.58|17484.58|17565.65|17485.65|17564.2|17484.2|10
1721178330000|2024-07-17 01:05:30|17564.22|17484.22|17557.09|17477.09|17564.22|17484.22|17557.09|17477.09|10
1721178340000|2024-07-17 01:05:40|17555.55|17475.55|17552.52|17472.52|17555.55|17475.55|17552.52|17472.52|10
1721178350000|2024-07-17 01:05:50|17552.5|17472.5|17550.36|17470.36|17552.67|17472.67|17550.29|17470.29|10
1721178360000|2024-07-17 01:06:00|17550.57|17470.57|17548.09|17468.09|17550.57|17470.57|17548.09|17468.09|10
1721178370000|2024-07-17 01:06:10|17548.41|17468.41|17539.36|17459.36|17548.55|17468.55|17539.36|17459.36|10
1721178380000|2024-07-17 01:06:20|17539.16|17459.16|17536.07|17456.07|17539.16|17459.16|17536.07|17456.07|10
1721178390000|2024-07-17 01:06:30|17535.85|17455.85|17537.18|17457.18|17537.18|17457.18|17535.85|17455.85|9
1721178400000|2024-07-17 01:06:40|17537.24|17457.24|17538.79|17458.79|17539.21|17459.21|17537.24|17457.24|10
1721178410000|2024-07-17 01:06:50|17539.46|17459.46|17540.31|17460.31|17541.03|17461.03|17539.46|17459.46|9
1721178420000|2024-07-17 01:07:00|17537.68|17457.68|17550.89|17470.89|17550.89|17470.89|17537.68|17457.68|10
1721178430000|2024-07-17 01:07:10|17551.79|17471.79|17555.19|17475.19|17555.49|17475.49|17551.79|17471.79|10
1721178440000|2024-07-17 01:07:20|17555.21|17475.21|17556.18|17476.18|17556.18|17476.18|17555.21|17475.21|10
1721178450000|2024-07-17 01:07:30|17557.77|17477.77|17563.05|17483.05|17563.05|17483.05|17557.77|17477.77|10
1721178460000|2024-07-17 01:07:40|17563.77|17483.77|17570.39|17490.39|17570.39|17490.39|17563.77|17483.77|10
1721178470000|2024-07-17 01:07:50|17571.34|17491.34|17575.38|17495.38|17575.38|17495.38|17571.34|17491.34|10
1721178480000|2024-07-17 01:08:00|17578.45|17498.45|17577.35|17497.35|17579.25|17499.25|17577.35|17497.35|9
1721178490000|2024-07-17 01:08:10|17577.47|17497.47|17575.09|17495.09|17577.66|17497.66|17575.09|17495.09|9
1721178500000|2024-07-17 01:08:20|17575.32|17495.32|17574.95|17494.95|17575.32|17495.32|17573.56|17493.56|10
1721178510000|2024-07-17 01:08:30|17575.24|17495.24|17576.41|17496.41|17577.32|17497.32|17575.24|17495.24|10
1721178520000|2024-07-17 01:08:40|17575.8|17495.8|17577.58|17497.58|17578.62|17498.62|17575.8|17495.8|10
1721178530000|2024-07-17 01:08:50|17576.87|17496.87|17575.14|17495.14|17576.87|17496.87|17574.63|17494.63|10
1721178540000|2024-07-17 01:09:00|17575.16|17495.16|17578.59|17498.59|17578.59|17498.59|17575.16|17495.16|10
1721178550000|2024-07-17 01:09:10|17578.95|17498.95|17585.6|17505.6|17585.6|17505.6|17578.95|17498.95|9
1721178560000|2024-07-17 01:09:20|17587.15|17507.15|17590.84|17510.84|17590.84|17510.84|17587.15|17507.15|10
1721178570000|2024-07-17 01:09:30|17590.31|17510.31|17593.14|17513.14|17593.14|17513.14|17589.08|17509.08|10
1721178580000|2024-07-17 01:09:40|17592.12|17512.12|17593.54|17513.54|17593.54|17513.54|17591.36|17511.36|10
1721178590000|2024-07-17 01:09:50|17593.98|17513.98|17593.89|17513.89|17593.98|17513.98|17592.35|17512.35|10
1721178600000|2024-07-17 01:10:00|17593.33|17513.33|17594.77|17514.77|17594.77|17514.77|17593.33|17513.33|10
1721178610000|2024-07-17 01:10:10|17595.58|17515.58|17598.33|17518.33|17598.37|17518.37|17595.58|17515.58|10
1721178620000|2024-07-17 01:10:20|17598.27|17518.27|17601.19|17521.19|17601.35|17521.35|17598.27|17518.27|10
1721178630000|2024-07-17 01:10:30|17601.99|17521.99|17603.32|17523.32|17603.32|17523.32|17600.28|17520.28|9
1721178640000|2024-07-17 01:10:40|17610.71|17530.71|17617.17|17537.17|17617.17|17537.17|17610.71|17530.71|10
1721178650000|2024-07-17 01:10:50|17617|17537|17613.94|17533.94|17617|17537|17613.9|17533.9|10
1721178660000|2024-07-17 01:11:00|17613.12|17533.12|17612.16|17532.16|17613.69|17533.69|17612.16|17532.16|10
1721178670000|2024-07-17 01:11:10|17612.56|17532.56|17612.97|17532.97|17613.92|17533.92|17612.39|17532.39|10
1721178680000|2024-07-17 01:11:20|17613.39|17533.39|17611.37|17531.37|17613.57|17533.57|17611.32|17531.32|10
1721178690000|2024-07-17 01:11:30|17611.51|17531.51|17615.12|17535.12|17615.12|17535.12|17611.51|17531.51|10
1721178700000|2024-07-17 01:11:40|17615.56|17535.56|17618.89|17538.89|17619.84|17539.84|17615.56|17535.56|10
1721178710000|2024-07-17 01:11:50|17618.75|17538.75|17617.97|17537.97|17618.92|17538.92|17617.97|17537.97|10
1721178720000|2024-07-17 01:12:00|17618.28|17538.28|17614.7|17534.7|17618.66|17538.66|17614.7|17534.7|10
1721178730000|2024-07-17 01:12:10|17614.57|17534.57|17612.37|17532.37|17614.57|17534.57|17612.09|17532.09|10
1721178740000|2024-07-17 01:12:20|17611.62|17531.62|17613.74|17533.74|17613.74|17533.74|17610.67|17530.67|10
1721178750000|2024-07-17 01:12:30|17614.12|17534.12|17616.98|17536.98|17617.03|17537.03|17614.12|17534.12|10
1721178760000|2024-07-17 01:12:40|17617.17|17537.17|17615.52|17535.52|17617.42|17537.42|17615.52|17535.52|10
1721178770000|2024-07-17 01:12:50|17615.77|17535.77|17618.72|17538.72|17618.72|17538.72|17615.77|17535.77|10
1721178780000|2024-07-17 01:13:00|17619.29|17539.29|17621.12|17541.12|17621.12|17541.12|17618.77|17538.77|10
1721178790000|2024-07-17 01:13:10|17622.74|17542.74|17620.71|17540.71|17623.1|17543.1|17620.71|17540.71|10
1721178800000|2024-07-17 01:13:20|17620.49|17540.49|17619|17539|17620.49|17540.49|17618.79|17538.79|10
1721178810000|2024-07-17 01:13:30|17619.22|17539.22|17622.01|17542.01|17622.04|17542.04|17618.71|17538.71|10
1721178820000|2024-07-17 01:13:40|17622.33|17542.33|17623.45|17543.45|17624.09|17544.09|17622.33|17542.33|10
1721178830000|2024-07-17 01:13:50|17623.63|17543.63|17624.87|17544.87|17625.34|17545.34|17623.63|17543.63|10
1721178840000|2024-07-17 01:14:00|17624.84|17544.84|17625.37|17545.37|17625.5|17545.5|17624.84|17544.84|10
1721178850000|2024-07-17 01:14:10|17625.36|17545.36|17622.45|17542.45|17625.36|17545.36|17622.03|17542.03|10
1721178860000|2024-07-17 01:14:20|17622.18|17542.18|17621.03|17541.03|17622.18|17542.18|17619.39|17539.39|10
1721178870000|2024-07-17 01:14:30|17621.06|17541.06|17623.45|17543.45|17623.45|17543.45|17621.06|17541.06|10
1721178880000|2024-07-17 01:14:40|17623.36|17543.36|17624.46|17544.46|17624.46|17544.46|17623.36|17543.36|10
1721178890000|2024-07-17 01:14:50|17624.55|17544.55|17624.7|17544.7|17624.97|17544.97|17624.31|17544.31|10
1721178900000|2024-07-17 01:15:00|17624.59|17544.59|17624|17544|17624.67|17544.67|17623.89|17543.89|10
1721178910000|2024-07-17 01:15:10|17624.69|17544.69|17622.8|17542.8|17624.69|17544.69|17622.8|17542.8|10
1721178920000|2024-07-17 01:15:20|17623|17543|17622.6|17542.6|17623|17543|17621.71|17541.71|10
1721178930000|2024-07-17 01:15:30|17623.13|17543.13|17624.98|17544.98|17624.98|17544.98|17622.77|17542.77|10
1721178940000|2024-07-17 01:15:40|17627.48|17547.48|17640.08|17560.08|17640.08|17560.08|17627.48|17547.48|10
1721178950000|2024-07-17 01:15:50|17640.16|17560.16|17641.46|17561.46|17641.8|17561.8|17640.16|17560.16|10
1721178960000|2024-07-17 01:16:00|17642.79|17562.79|17648.04|17568.04|17648.04|17568.04|17642.79|17562.79|10
1721178970000|2024-07-17 01:16:10|17648.85|17568.85|17655.59|17575.59|17655.59|17575.59|17648.85|17568.85|10
1721178980000|2024-07-17 01:16:20|17656.04|17576.04|17657|17577|17657|17577|17655.55|17575.55|10
1721178990000|2024-07-17 01:16:30|17658.33|17578.33|17660.27|17580.27|17660.91|17580.91|17657.99|17577.99|10
1721179000000|2024-07-17 01:16:40|17659.7|17579.7|17661.26|17581.26|17661.6|17581.6|17659.7|17579.7|10
1721179010000|2024-07-17 01:16:50|17661|17581|17666.6|17586.6|17666.6|17586.6|17661|17581|10
1721179020000|2024-07-17 01:17:00|17666.19|17586.19|17666.3|17586.3|17666.65|17586.65|17664.88|17584.88|10
1721179030000|2024-07-17 01:17:10|17666.24|17586.24|17669.13|17589.13|17669.71|17589.71|17665.95|17585.95|10
1721179040000|2024-07-17 01:17:20|17668.98|17588.98|17670.21|17590.21|17670.28|17590.28|17668.53|17588.53|10
1721179050000|2024-07-17 01:17:30|17670.23|17590.23|17670.25|17590.25|17671.03|17591.03|17670.23|17590.23|10
1721179060000|2024-07-17 01:17:40|17670.95|17590.95|17675.64|17595.64|17675.64|17595.64|17670.95|17590.95|10
1721179070000|2024-07-17 01:17:50|17676.88|17596.88|17679.74|17599.74|17680.16|17600.16|17676.88|17596.88|10
1721179080000|2024-07-17 01:18:00|17680.72|17600.72|17683.02|17603.02|17683.02|17603.02|17679.98|17599.98|10
1721179090000|2024-07-17 01:18:10|17682.82|17602.82|17679.47|17599.47|17682.82|17602.82|17679.47|17599.47|10
1721179100000|2024-07-17 01:18:20|17679.13|17599.13|17671.35|17591.35|17679.13|17599.13|17670.88|17590.88|10
1721179110000|2024-07-17 01:18:30|17670.55|17590.55|17674.54|17594.54|17674.57|17594.57|17670.55|17590.55|10
1721179120000|2024-07-17 01:18:40|17674.94|17594.94|17674.6|17594.6|17675.19|17595.19|17673.5|17593.5|10
1721179130000|2024-07-17 01:18:50|17674.54|17594.54|17677.55|17597.55|17677.55|17597.55|17674.54|17594.54|10
1721179140000|2024-07-17 01:19:00|17677.37|17597.37|17675.66|17595.66|17677.37|17597.37|17675.66|17595.66|9
1721179150000|2024-07-17 01:19:10|17675.63|17595.63|17677.54|17597.54|17677.54|17597.54|17675.63|17595.63|9
1721179160000|2024-07-17 01:19:20|17677.4|17597.4|17676.01|17596.01|17677.4|17597.4|17675.86|17595.86|10
1721179170000|2024-07-17 01:19:30|17676.2|17596.2|17677.28|17597.28|17677.28|17597.28|17676.07|17596.07|9
1721179180000|2024-07-17 01:19:40|17677.14|17597.14|17680|17600|17680|17600|17677.01|17597.01|10
1721179190000|2024-07-17 01:19:50|17680.47|17600.47|17687.27|17607.27|17687.27|17607.27|17680.47|17600.47|9
1721179200000|2024-07-17 01:20:00|17687.01|17607.01|17693.16|17613.16|17693.16|17613.16|17687.01|17607.01|10
1721179210000|2024-07-17 01:20:10|17693.92|17613.92|17692.26|17612.26|17693.92|17613.92|17692.26|17612.26|10
1721179220000|2024-07-17 01:20:20|17691.66|17611.66|17687.67|17607.67|17691.96|17611.96|17687.67|17607.67|10
1721179230000|2024-07-17 01:20:30|17687.61|17607.61|17683.28|17603.28|17687.61|17607.61|17683.08|17603.08|10
1721179240000|2024-07-17 01:20:40|17680.95|17600.95|17674.89|17594.89|17680.95|17600.95|17674.89|17594.89|10
1721179250000|2024-07-17 01:20:50|17674.76|17594.76|17668.83|17588.83|17674.76|17594.76|17668.83|17588.83|10
1721179260000|2024-07-17 01:21:00|17668.02|17588.02|17669.38|17589.38|17669.38|17589.38|17665.45|17585.45|10
1721179270000|2024-07-17 01:21:10|17669.61|17589.61|17673.51|17593.51|17674.21|17594.21|17669.61|17589.61|10
1721179280000|2024-07-17 01:21:20|17673.53|17593.53|17674.59|17594.59|17675.01|17595.01|17673.2|17593.2|10
1721179290000|2024-07-17 01:21:30|17674.44|17594.44|17672.58|17592.58|17674.44|17594.44|17672.58|17592.58|10
1721179300000|2024-07-17 01:21:40|17672.35|17592.35|17673.08|17593.08|17673.13|17593.13|17672.35|17592.35|10
1721179310000|2024-07-17 01:21:50|17673|17593|17666.79|17586.79|17673|17593|17666.79|17586.79|10
1721179320000|2024-07-17 01:22:00|17666.34|17586.34|17669.19|17589.19|17669.2|17589.2|17666.34|17586.34|10
1721179330000|2024-07-17 01:22:10|17669.45|17589.45|17670.25|17590.25|17672.04|17592.04|17669.45|17589.45|10
1721179340000|2024-07-17 01:22:20|17672.55|17592.55|17663.67|17583.67|17672.55|17592.55|17663.67|17583.67|10
1721179350000|2024-07-17 01:22:30|17663.03|17583.03|17658.83|17578.83|17663.03|17583.03|17658.73|17578.73|9
1721179360000|2024-07-17 01:22:40|17658.68|17578.68|17658.06|17578.06|17658.68|17578.68|17657.62|17577.62|9
1721179370000|2024-07-17 01:22:50|17657.77|17577.77|17654.63|17574.63|17657.8|17577.8|17654.63|17574.63|10
1721179380000|2024-07-17 01:23:00|17654.54|17574.54|17651.35|17571.35|17654.99|17574.99|17651.29|17571.29|9
1721179390000|2024-07-17 01:23:10|17650.09|17570.09|17651.92|17571.92|17651.92|17571.92|17650.09|17570.09|9
1721179400000|2024-07-17 01:23:20|17652.76|17572.76|17656.61|17576.61|17657.31|17577.31|17652.76|17572.76|10
1721179410000|2024-07-17 01:23:30|17655.88|17575.88|17661.49|17581.49|17661.49|17581.49|17654.19|17574.19|10
1721179420000|2024-07-17 01:23:40|17662.09|17582.09|17663.62|17583.62|17663.62|17583.62|17662.09|17582.09|10
1721179430000|2024-07-17 01:23:50|17663.45|17583.45|17660.46|17580.46|17663.45|17583.45|17660.46|17580.46|10
1721179440000|2024-07-17 01:24:00|17661.25|17581.25|17662.9|17582.9|17662.9|17582.9|17661.25|17581.25|10
1721179450000|2024-07-17 01:24:10|17662.93|17582.93|17663.96|17583.96|17665.1|17585.1|17662.93|17582.93|10
1721179460000|2024-07-17 01:24:20|17663.82|17583.82|17662.67|17582.67|17664.44|17584.44|17662.65|17582.65|10
1721179470000|2024-07-17 01:24:30|17662.56|17582.56|17662.57|17582.57|17662.98|17582.98|17662.17|17582.17|9
1721179480000|2024-07-17 01:24:40|17662.62|17582.62|17658.2|17578.2|17662.62|17582.62|17658.2|17578.2|10
1721179490000|2024-07-17 01:24:50|17658.01|17578.01|17661.65|17581.65|17661.72|17581.72|17658.01|17578.01|9
1721179500000|2024-07-17 01:25:00|17660.34|17580.34|17661.88|17581.88|17661.88|17581.88|17659.73|17579.73|10
1721179510000|2024-07-17 01:25:10|17662.08|17582.08|17661.72|17581.72|17663.16|17583.16|17661.72|17581.72|9
1721179520000|2024-07-17 01:25:20|17661.58|17581.58|17658.95|17578.95|17661.58|17581.58|17658.95|17578.95|10
1721179530000|2024-07-17 01:25:30|17659.08|17579.08|17657.65|17577.65|17659.08|17579.08|17656.67|17576.67|10
1721179540000|2024-07-17 01:25:40|17657.87|17577.87|17653.82|17573.82|17657.87|17577.87|17653.82|17573.82|10
1721179550000|2024-07-17 01:25:50|17653.79|17573.79|17652.31|17572.31|17654.08|17574.08|17652.3|17572.3|10
1721179560000|2024-07-17 01:26:00|17652.33|17572.33|17648.6|17568.6|17652.72|17572.72|17648.6|17568.6|10
1721179570000|2024-07-17 01:26:10|17648.58|17568.58|17646.98|17566.98|17648.69|17568.69|17646.98|17566.98|10
1721179580000|2024-07-17 01:26:20|17646.8|17566.8|17645.47|17565.47|17646.8|17566.8|17644.4|17564.4|10
1721179590000|2024-07-17 01:26:30|17645.74|17565.74|17642.96|17562.96|17645.86|17565.86|17642.96|17562.96|10
1721179600000|2024-07-17 01:26:40|17643.08|17563.08|17639.73|17559.73|17643.19|17563.19|17639.4|17559.4|10
1721179610000|2024-07-17 01:26:50|17639.45|17559.45|17636.65|17556.65|17639.45|17559.45|17636.54|17556.54|9
1721179620000|2024-07-17 01:27:00|17636.4|17556.4|17629.29|17549.29|17636.42|17556.42|17629.12|17549.12|10
1721179630000|2024-07-17 01:27:10|17629.41|17549.41|17629.71|17549.71|17629.71|17549.71|17629.26|17549.26|10
1721179640000|2024-07-17 01:27:20|17629.89|17549.89|17630.22|17550.22|17630.42|17550.42|17629.85|17549.85|10
1721179650000|2024-07-17 01:27:30|17630.02|17550.02|17625.52|17545.52|17630.02|17550.02|17625.52|17545.52|9
1721179660000|2024-07-17 01:27:40|17625.45|17545.45|17627.18|17547.18|17627.18|17547.18|17625.45|17545.45|10
1721179670000|2024-07-17 01:27:50|17626.54|17546.54|17623.63|17543.63|17626.7|17546.7|17623.63|17543.63|10
1721179680000|2024-07-17 01:28:00|17621.15|17541.15|17621.12|17541.12|17621.16|17541.16|17620.8|17540.8|10
1721179690000|2024-07-17 01:28:10|17620.88|17540.88|17621.09|17541.09|17621.12|17541.12|17620.58|17540.58|10
1721179700000|2024-07-17 01:28:20|17621.25|17541.25|17620.19|17540.19|17621.36|17541.36|17620.19|17540.19|10
1721179710000|2024-07-17 01:28:30|17619.66|17539.66|17615.4|17535.4|17619.66|17539.66|17615.4|17535.4|10
1721179720000|2024-07-17 01:28:40|17614.82|17534.82|17612.83|17532.83|17614.82|17534.82|17611.03|17531.03|10
1721179730000|2024-07-17 01:28:50|17613.21|17533.21|17613.42|17533.42|17613.64|17533.64|17613.01|17533.01|10
1721179740000|2024-07-17 01:29:00|17612.75|17532.75|17610.91|17530.91|17613.16|17533.16|17610.91|17530.91|10
1721179750000|2024-07-17 01:29:10|17610.43|17530.43|17610.38|17530.38|17611.13|17531.13|17610.08|17530.08|10
1721179760000|2024-07-17 01:29:20|17610.83|17530.83|17611.43|17531.43|17611.43|17531.43|17610.08|17530.08|10
1721179770000|2024-07-17 01:29:30|17611.39|17531.39|17613.91|17533.91|17613.91|17533.91|17611.36|17531.36|10
1721179780000|2024-07-17 01:29:40|17614.47|17534.47|17616.6|17536.6|17616.6|17536.6|17614.45|17534.45|10
1721179790000|2024-07-17 01:29:50|17616.87|17536.87|17621.99|17541.99|17621.99|17541.99|17616.87|17536.87|10
1721179800000|2024-07-17 01:30:00|17621.75|17541.75|17627.67|17547.67|17627.67|17547.67|17621.03|17541.03|10
1721179810000|2024-07-17 01:30:10|17627.66|17547.66|17631.9|17551.9|17631.9|17551.9|17627.66|17547.66|10
1721179820000|2024-07-17 01:30:20|17633.48|17553.48|17632.84|17552.84|17633.48|17553.48|17632.49|17552.49|10
1721179830000|2024-07-17 01:30:30|17632.89|17552.89|17630.66|17550.66|17632.92|17552.92|17630.66|17550.66|10
1721179840000|2024-07-17 01:30:40|17630.63|17550.63|17630.65|17550.65|17631.28|17551.28|17630.43|17550.43|9
1721179850000|2024-07-17 01:30:50|17630.44|17550.44|17631.86|17551.86|17632.44|17552.44|17630.17|17550.17|10
1721179860000|2024-07-17 01:31:00|17631.75|17551.75|17634.86|17554.86|17634.86|17554.86|17631.22|17551.22|10
1721179870000|2024-07-17 01:31:10|17635.77|17555.77|17637.98|17557.98|17638.4|17558.4|17635.77|17555.77|10
1721179880000|2024-07-17 01:31:20|17638.36|17558.36|17637.52|17557.52|17638.85|17558.85|17637.07|17557.07|10
1721179890000|2024-07-17 01:31:30|17638.06|17558.06|17637.21|17557.21|17639.04|17559.04|17636.64|17556.64|10
1721179900000|2024-07-17 01:31:40|17638.34|17558.34|17637.21|17557.21|17638.34|17558.34|17637.1|17557.1|10
1721179910000|2024-07-17 01:31:50|17637.54|17557.54|17643.8|17563.8|17644.08|17564.08|17637.54|17557.54|10
1721179920000|2024-07-17 01:32:00|17643.35|17563.35|17646.65|17566.65|17646.65|17566.65|17642.9|17562.9|10
1721179930000|2024-07-17 01:32:10|17647.12|17567.12|17650.3|17570.3|17650.3|17570.3|17647.12|17567.12|10
1721179940000|2024-07-17 01:32:20|17650.66|17570.66|17652.6|17572.6|17652.77|17572.77|17650.5|17570.5|10
1721179950000|2024-07-17 01:32:30|17652.43|17572.43|17651.57|17571.57|17652.47|17572.47|17650.88|17570.88|10
1721179960000|2024-07-17 01:32:40|17652.26|17572.26|17654.23|17574.23|17654.23|17574.23|17652.25|17572.25|10
1721179970000|2024-07-17 01:32:50|17654.71|17574.71|17653.98|17573.98|17654.71|17574.71|17653.87|17573.87|10
1721179980000|2024-07-17 01:33:00|17654.01|17574.01|17654.88|17574.88|17655.2|17575.2|17653.03|17573.03|10
1721179990000|2024-07-17 01:33:10|17654.83|17574.83|17652.87|17572.87|17654.87|17574.87|17652.87|17572.87|10
1721180000000|2024-07-17 01:33:20|17652.74|17572.74|17652|17572|17653.03|17573.03|17652|17572|10
1721180010000|2024-07-17 01:33:30|17652.09|17572.09|17651.1|17571.1|17652.13|17572.13|17650.45|17570.45|10
1721180020000|2024-07-17 01:33:40|17651.51|17571.51|17651.04|17571.04|17651.94|17571.94|17651.04|17571.04|10
1721180030000|2024-07-17 01:33:50|17651.05|17571.05|17648.96|17568.96|17651.05|17571.05|17648.9|17568.9|10
1721180040000|2024-07-17 01:34:00|17648.05|17568.05|17647.88|17567.88|17648.21|17568.21|17647.7|17567.7|10
1721180050000|2024-07-17 01:34:10|17647.78|17567.78|17647.62|17567.62|17648.57|17568.57|17647.62|17567.62|10
1721180060000|2024-07-17 01:34:20|17646.88|17566.88|17643.89|17563.89|17646.88|17566.88|17643.63|17563.63|10
1721180070000|2024-07-17 01:34:30|17643.84|17563.84|17640.09|17560.09|17643.84|17563.84|17640.09|17560.09|10
1721180080000|2024-07-17 01:34:40|17639.89|17559.89|17637.16|17557.16|17639.89|17559.89|17637.16|17557.16|10
1721180090000|2024-07-17 01:34:50|17637.18|17557.18|17638.73|17558.73|17638.73|17558.73|17637.18|17557.18|10
1721180100000|2024-07-17 01:35:00|17639.09|17559.09|17637.95|17557.95|17639.12|17559.12|17637.95|17557.95|10
1721180110000|2024-07-17 01:35:10|17637.79|17557.79|17632.59|17552.59|17637.79|17557.79|17632.59|17552.59|10
1721180120000|2024-07-17 01:35:20|17632.17|17552.17|17632.77|17552.77|17632.77|17552.77|17631.55|17551.55|10
1721180130000|2024-07-17 01:35:30|17632.29|17552.29|17633.91|17553.91|17633.95|17553.95|17632.29|17552.29|10
1721180140000|2024-07-17 01:35:40|17634.5|17554.5|17631.17|17551.17|17634.98|17554.98|17631.1|17551.1|10
1721180150000|2024-07-17 01:35:50|17631.19|17551.19|17630.05|17550.05|17631.34|17551.34|17630.05|17550.05|10
1721180160000|2024-07-17 01:36:00|17630.25|17550.25|17630.48|17550.48|17630.75|17550.75|17629.53|17549.53|10
1721180170000|2024-07-17 01:36:10|17630|17550|17628.8|17548.8|17630.42|17550.42|17628.8|17548.8|10
1721180180000|2024-07-17 01:36:20|17628.48|17548.48|17628.05|17548.05|17628.48|17548.48|17627.32|17547.32|10
1721180190000|2024-07-17 01:36:30|17628.13|17548.13|17629|17549|17629.7|17549.7|17627.85|17547.85|10
1721180200000|2024-07-17 01:36:40|17628.88|17548.88|17627.5|17547.5|17629.02|17549.02|17627.35|17547.35|10
1721180210000|2024-07-17 01:36:50|17627.45|17547.45|17629.91|17549.91|17629.91|17549.91|17627.33|17547.33|10
1721180220000|2024-07-17 01:37:00|17631.42|17551.42|17634.2|17554.2|17634.2|17554.2|17631.42|17551.42|10
1721180230000|2024-07-17 01:37:10|17634.77|17554.77|17635.67|17555.67|17635.88|17555.88|17634.59|17554.59|10
1721180240000|2024-07-17 01:37:20|17635.96|17555.96|17639.4|17559.4|17639.48|17559.48|17635.96|17555.96|10
1721180250000|2024-07-17 01:37:30|17639.72|17559.72|17641.84|17561.84|17641.84|17561.84|17639.72|17559.72|10
1721180260000|2024-07-17 01:37:40|17641.63|17561.63|17641.65|17561.65|17641.93|17561.93|17641.03|17561.03|10
1721180270000|2024-07-17 01:37:50|17642.24|17562.24|17642.37|17562.37|17642.83|17562.83|17642.21|17562.21|9
1721180280000|2024-07-17 01:38:00|17641.74|17561.74|17639.48|17559.48|17642.52|17562.52|17639.48|17559.48|10
1721180290000|2024-07-17 01:38:10|17639.31|17559.31|17641.05|17561.05|17641.05|17561.05|17638.89|17558.89|10
1721180300000|2024-07-17 01:38:20|17641.55|17561.55|17645.76|17565.76|17645.76|17565.76|17641.44|17561.44|10
1721180310000|2024-07-17 01:38:30|17645.94|17565.94|17651.14|17571.14|17651.14|17571.14|17645.94|17565.94|9
1721180320000|2024-07-17 01:38:40|17651.3|17571.3|17648.07|17568.07|17651.52|17571.52|17648.07|17568.07|10
1721180330000|2024-07-17 01:38:50|17647.93|17567.93|17647.26|17567.26|17647.93|17567.93|17646.59|17566.59|10
1721180340000|2024-07-17 01:39:00|17646.95|17566.95|17645.6|17565.6|17647.17|17567.17|17645.6|17565.6|9
1721180350000|2024-07-17 01:39:10|17646.32|17566.32|17647.88|17567.88|17647.88|17567.88|17646.32|17566.32|10
1721180360000|2024-07-17 01:39:20|17648.37|17568.37|17650.33|17570.33|17650.33|17570.33|17648.01|17568.01|10
1721180370000|2024-07-17 01:39:30|17650.47|17570.47|17652.65|17572.65|17652.75|17572.75|17650.47|17570.47|9
1721180380000|2024-07-17 01:39:40|17652.75|17572.75|17657.15|17577.15|17657.54|17577.54|17652.75|17572.75|10
1721180390000|2024-07-17 01:39:50|17657.06|17577.06|17657.03|17577.03|17657.07|17577.07|17656.84|17576.84|10
1721180400000|2024-07-17 01:40:00|17657.09|17577.09|17656.04|17576.04|17657.41|17577.41|17656.04|17576.04|9
1721180410000|2024-07-17 01:40:10|17655.75|17575.75|17656.08|17576.08|17656.78|17576.78|17655.75|17575.75|10
1721180420000|2024-07-17 01:40:20|17655.97|17575.97|17654.84|17574.84|17656.49|17576.49|17654.84|17574.84|10
1721180430000|2024-07-17 01:40:30|17654.75|17574.75|17654.93|17574.93|17655.06|17575.06|17654.65|17574.65|10
1721180440000|2024-07-17 01:40:40|17654.92|17574.92|17653.65|17573.65|17655.12|17575.12|17653.65|17573.65|8
1721180450000|2024-07-17 01:40:50|17653.55|17573.55|17652.34|17572.34|17653.71|17573.71|17652.34|17572.34|10
1721180460000|2024-07-17 01:41:00|17650.95|17570.95|17647.05|17567.05|17650.95|17570.95|17647.05|17567.05|10
1721180470000|2024-07-17 01:41:10|17646.91|17566.91|17645.52|17565.52|17646.91|17566.91|17645.52|17565.52|10
1721180480000|2024-07-17 01:41:20|17644.76|17564.76|17642.58|17562.58|17644.76|17564.76|17642.58|17562.58|9
1721180490000|2024-07-17 01:41:30|17642.18|17562.18|17643.61|17563.61|17643.61|17563.61|17640.95|17560.95|10
1721180500000|2024-07-17 01:41:40|17643.94|17563.94|17646.5|17566.5|17646.5|17566.5|17643.94|17563.94|10
1721180510000|2024-07-17 01:41:50|17646.65|17566.65|17647.81|17567.81|17647.81|17567.81|17646.59|17566.59|9
1721180520000|2024-07-17 01:42:00|17648.02|17568.02|17648.52|17568.52|17649.37|17569.37|17648.02|17568.02|10
1721180530000|2024-07-17 01:42:10|17648.42|17568.42|17648.68|17568.68|17648.68|17568.68|17648.37|17568.37|9
1721180540000|2024-07-17 01:42:20|17649.1|17569.1|17651.05|17571.05|17651.05|17571.05|17649.09|17569.09|9
1721180550000|2024-07-17 01:42:30|17651.34|17571.34|17652.73|17572.73|17652.88|17572.88|17651.34|17571.34|10
1721180560000|2024-07-17 01:42:40|17651.76|17571.76|17649.04|17569.04|17651.79|17571.79|17649.04|17569.04|10
1721180570000|2024-07-17 01:42:50|17648.48|17568.48|17646.55|17566.55|17648.48|17568.48|17646.55|17566.55|10
1721180580000|2024-07-17 01:43:00|17646.79|17566.79|17648.76|17568.76|17648.76|17568.76|17646.79|17566.79|10
1721180590000|2024-07-17 01:43:10|17649.21|17569.21|17650.65|17570.65|17650.65|17570.65|17649.21|17569.21|10
1721180600000|2024-07-17 01:43:20|17650.67|17570.67|17651.11|17571.11|17651.31|17571.31|17650.67|17570.67|10
1721180610000|2024-07-17 01:43:30|17651.08|17571.08|17649.73|17569.73|17651.52|17571.52|17649.73|17569.73|9
1721180620000|2024-07-17 01:43:40|17649.6|17569.6|17651.46|17571.46|17651.48|17571.48|17649.6|17569.6|10
1721180630000|2024-07-17 01:43:50|17651.3|17571.3|17651.64|17571.64|17652.22|17572.22|17651.3|17571.3|10
1721180640000|2024-07-17 01:44:00|17651.59|17571.59|17650.67|17570.67|17651.6|17571.6|17649.3|17569.3|10
1721180650000|2024-07-17 01:44:10|17650.78|17570.78|17649.92|17569.92|17651.27|17571.27|17649.91|17569.91|10
1721180660000|2024-07-17 01:44:20|17649.96|17569.96|17645.38|17565.38|17649.96|17569.96|17645.38|17565.38|9
1721180670000|2024-07-17 01:44:30|17644.66|17564.66|17642.58|17562.58|17644.71|17564.71|17642.58|17562.58|10
1721180680000|2024-07-17 01:44:40|17642.59|17562.59|17643.94|17563.94|17644.03|17564.03|17642.22|17562.22|10
1721180690000|2024-07-17 01:44:50|17643.88|17563.88|17643.7|17563.7|17643.88|17563.88|17643.68|17563.68|10
1721180700000|2024-07-17 01:45:00|17643.69|17563.69|17643.78|17563.78|17644.42|17564.42|17643.69|17563.69|9
1721180710000|2024-07-17 01:45:10|17643.44|17563.44|17643.16|17563.16|17643.83|17563.83|17643.16|17563.16|10
1721180720000|2024-07-17 01:45:20|17643.07|17563.07|17646.43|17566.43|17646.43|17566.43|17643.04|17563.04|10
1721180730000|2024-07-17 01:45:30|17646.23|17566.23|17646.94|17566.94|17646.94|17566.94|17645.95|17565.95|10
1721180740000|2024-07-17 01:45:40|17649.05|17569.05|17650.16|17570.16|17650.49|17570.49|17649.05|17569.05|10
1721180750000|2024-07-17 01:45:50|17650.17|17570.17|17648.11|17568.11|17650.17|17570.17|17648.11|17568.11|10
1721180760000|2024-07-17 01:46:00|17648.28|17568.28|17647.07|17567.07|17648.35|17568.35|17646.92|17566.92|8
1721180770000|2024-07-17 01:46:10|17646.33|17566.33|17644.41|17564.41|17646.33|17566.33|17644.41|17564.41|9
1721180780000|2024-07-17 01:46:20|17644.24|17564.24|17644.21|17564.21|17644.97|17564.97|17643.96|17563.96|9
1721180790000|2024-07-17 01:46:30|17644.04|17564.04|17642.29|17562.29|17644.25|17564.25|17642.29|17562.29|10
1721180800000|2024-07-17 01:46:40|17642.36|17562.36|17638.28|17558.28|17642.62|17562.62|17638.28|17558.28|10
1721180810000|2024-07-17 01:46:50|17638.42|17558.42|17637.63|17557.63|17638.71|17558.71|17637.63|17557.63|10
1721180820000|2024-07-17 01:47:00|17637.42|17557.42|17635.47|17555.47|17637.42|17557.42|17635.47|17555.47|10
1721180830000|2024-07-17 01:47:10|17635.48|17555.48|17635.28|17555.28|17635.87|17555.87|17635.04|17555.04|10
1721180840000|2024-07-17 01:47:20|17635.62|17555.62|17636.55|17556.55|17636.96|17556.96|17635.62|17555.62|10
1721180850000|2024-07-17 01:47:30|17636.51|17556.51|17638.01|17558.01|17638.42|17558.42|17636.51|17556.51|10
1721180860000|2024-07-17 01:47:40|17637.83|17557.83|17636.71|17556.71|17637.83|17557.83|17636.71|17556.71|9
1721180870000|2024-07-17 01:47:50|17636.29|17556.29|17634.65|17554.65|17636.29|17556.29|17634.65|17554.65|10
1721180880000|2024-07-17 01:48:00|17634.59|17554.59|17632.27|17552.27|17634.66|17554.66|17632.27|17552.27|10
1721180890000|2024-07-17 01:48:10|17631.92|17551.92|17628.3|17548.3|17631.92|17551.92|17628.3|17548.3|8
1721180900000|2024-07-17 01:48:20|17627.05|17547.05|17625.18|17545.18|17627.05|17547.05|17625.18|17545.18|9
1721180910000|2024-07-17 01:48:30|17625.83|17545.83|17625.44|17545.44|17625.89|17545.89|17625.28|17545.28|10
1721180920000|2024-07-17 01:48:40|17625.79|17545.79|17626.34|17546.34|17626.34|17546.34|17625.4|17545.4|10
1721180930000|2024-07-17 01:48:50|17626.65|17546.65|17626.7|17546.7|17627.49|17547.49|17626.65|17546.65|9
1721180940000|2024-07-17 01:49:00|17626.85|17546.85|17624.98|17544.98|17626.85|17546.85|17624.98|17544.98|10
1721180950000|2024-07-17 01:49:10|17624.71|17544.71|17619.28|17539.28|17624.71|17544.71|17619.28|17539.28|10
1721180960000|2024-07-17 01:49:20|17618.68|17538.68|17618.64|17538.64|17618.95|17538.95|17618.54|17538.54|10
1721180970000|2024-07-17 01:49:30|17618.41|17538.41|17616.86|17536.86|17618.67|17538.67|17616.77|17536.77|10
1721180980000|2024-07-17 01:49:40|17616.89|17536.89|17618.8|17538.8|17618.8|17538.8|17616.89|17536.89|10
1721180990000|2024-07-17 01:49:50|17618.64|17538.64|17615.83|17535.83|17618.7|17538.7|17615.83|17535.83|10
1721181000000|2024-07-17 01:50:00|17615.31|17535.31|17613.49|17533.49|17615.31|17535.31|17613.1|17533.1|10
1721181010000|2024-07-17 01:50:10|17613.87|17533.87|17607.37|17527.37|17613.87|17533.87|17607.37|17527.37|10
1721181020000|2024-07-17 01:50:20|17607.38|17527.38|17602.24|17522.24|17607.54|17527.54|17602.24|17522.24|10
1721181030000|2024-07-17 01:50:30|17602.1|17522.1|17597.12|17517.12|17602.44|17522.44|17597.12|17517.12|10
1721181040000|2024-07-17 01:50:40|17596.65|17516.65|17596.39|17516.39|17596.65|17516.65|17595.6|17515.6|10
1721181050000|2024-07-17 01:50:50|17596.63|17516.63|17599.54|17519.54|17599.54|17519.54|17596.63|17516.63|10
1721181060000|2024-07-17 01:51:00|17599.43|17519.43|17601.52|17521.52|17601.52|17521.52|17599.43|17519.43|10
1721181070000|2024-07-17 01:51:10|17601.48|17521.48|17601.82|17521.82|17601.82|17521.82|17600.98|17520.98|10
1721181080000|2024-07-17 01:51:20|17602.2|17522.2|17603.4|17523.4|17603.86|17523.86|17602.03|17522.03|10
1721181090000|2024-07-17 01:51:30|17604.07|17524.07|17600.89|17520.89|17604.07|17524.07|17600.89|17520.89|9
1721181100000|2024-07-17 01:51:40|17599.58|17519.58|17598.35|17518.35|17599.58|17519.58|17597.98|17517.98|10
1721181110000|2024-07-17 01:51:50|17597.61|17517.61|17596.33|17516.33|17597.61|17517.61|17595.48|17515.48|10
1721181120000|2024-07-17 01:52:00|17596.4|17516.4|17593.9|17513.9|17596.47|17516.47|17593.9|17513.9|9
1721181130000|2024-07-17 01:52:10|17592.86|17512.86|17587.93|17507.93|17592.86|17512.86|17587.63|17507.63|10
1721181140000|2024-07-17 01:52:20|17587.91|17507.91|17585.03|17505.03|17588.08|17508.08|17584.52|17504.52|10
1721181150000|2024-07-17 01:52:30|17584.17|17504.17|17579.95|17499.95|17584.17|17504.17|17579.85|17499.85|10
1721181160000|2024-07-17 01:52:40|17579.12|17499.12|17574.46|17494.46|17579.37|17499.37|17573.97|17493.97|10
1721181170000|2024-07-17 01:52:50|17574.5|17494.5|17571.57|17491.57|17574.5|17494.5|17571.57|17491.57|10
1721181180000|2024-07-17 01:53:00|17571.58|17491.58|17573.66|17493.66|17573.66|17493.66|17571.58|17491.58|10
1721181190000|2024-07-17 01:53:10|17573.25|17493.25|17574.25|17494.25|17574.25|17494.25|17573.21|17493.21|10
1721181200000|2024-07-17 01:53:20|17574.95|17494.95|17575.38|17495.38|17575.44|17495.44|17574.76|17494.76|10
1721181210000|2024-07-17 01:53:30|17575.75|17495.75|17574.8|17494.8|17575.88|17495.88|17574.8|17494.8|10
1721181220000|2024-07-17 01:53:40|17575.15|17495.15|17573.53|17493.53|17575.88|17495.88|17573.53|17493.53|10
1721181230000|2024-07-17 01:53:50|17573.06|17493.06|17571.98|17491.98|17573.15|17493.15|17571.86|17491.86|10
1721181240000|2024-07-17 01:54:00|17572.39|17492.39|17574.49|17494.49|17575.35|17495.35|17572.39|17492.39|10
1721181250000|2024-07-17 01:54:10|17575.23|17495.23|17577.41|17497.41|17577.41|17497.41|17575.18|17495.18|10
1721181260000|2024-07-17 01:54:20|17577.39|17497.39|17577.18|17497.18|17577.39|17497.39|17576.62|17496.62|10
1721181270000|2024-07-17 01:54:30|17577.58|17497.58|17578.73|17498.73|17578.73|17498.73|17577.58|17497.58|9
1721181280000|2024-07-17 01:54:40|17578.68|17498.68|17578.56|17498.56|17579.07|17499.07|17578.54|17498.54|10
1721181290000|2024-07-17 01:54:50|17578.6|17498.6|17578.97|17498.97|17579.22|17499.22|17578.57|17498.57|10
1721181300000|2024-07-17 01:55:00|17579.11|17499.11|17579.28|17499.28|17579.28|17499.28|17578.91|17498.91|10
1721181310000|2024-07-17 01:55:10|17579.35|17499.35|17579.74|17499.74|17579.74|17499.74|17579.35|17499.35|10
1721181320000|2024-07-17 01:55:20|17579.84|17499.84|17581.05|17501.05|17581.05|17501.05|17579.84|17499.84|10
1721181330000|2024-07-17 01:55:30|17580.83|17500.83|17580.93|17500.93|17581.24|17501.24|17580.82|17500.82|10
1721181340000|2024-07-17 01:55:40|17581.02|17501.02|17582.75|17502.75|17582.75|17502.75|17580.54|17500.54|10
1721181350000|2024-07-17 01:55:50|17582.69|17502.69|17583.14|17503.14|17583.52|17503.52|17582.69|17502.69|10
1721181360000|2024-07-17 01:56:00|17582.95|17502.95|17582.85|17502.85|17582.95|17502.95|17582.2|17502.2|10
1721181370000|2024-07-17 01:56:10|17582.37|17502.37|17579.33|17499.33|17582.37|17502.37|17579.28|17499.28|10
1721181380000|2024-07-17 01:56:20|17579.5|17499.5|17576.73|17496.73|17579.5|17499.5|17576.73|17496.73|10
1721181390000|2024-07-17 01:56:30|17576.88|17496.88|17577.04|17497.04|17577.04|17497.04|17576.58|17496.58|10
1721181400000|2024-07-17 01:56:40|17577.09|17497.09|17576.51|17496.51|17577.66|17497.66|17576.44|17496.44|10
1721181410000|2024-07-17 01:56:50|17576.12|17496.12|17574.32|17494.32|17576.12|17496.12|17574.05|17494.05|10
1721181420000|2024-07-17 01:57:00|17574.16|17494.16|17573.86|17493.86|17574.62|17494.62|17573.74|17493.74|10
1721181430000|2024-07-17 01:57:10|17574.22|17494.22|17574.38|17494.38|17574.38|17494.38|17573.83|17493.83|9
1721181440000|2024-07-17 01:57:20|17574.22|17494.22|17575.19|17495.19|17575.19|17495.19|17574.18|17494.18|8
1721181450000|2024-07-17 01:57:30|17574.92|17494.92|17575.31|17495.31|17575.31|17495.31|17574.92|17494.92|9
1721181460000|2024-07-17 01:57:40|17575.3|17495.3|17574|17494|17575.3|17495.3|17573.97|17493.97|10
1721181470000|2024-07-17 01:57:50|17573.64|17493.64|17573.14|17493.14|17573.64|17493.64|17572.06|17492.06|10
1721181480000|2024-07-17 01:58:00|17573.2|17493.2|17573.13|17493.13|17573.48|17493.48|17573.12|17493.12|10
1721181490000|2024-07-17 01:58:10|17573.27|17493.27|17575.59|17495.59|17575.59|17495.59|17573.27|17493.27|8
1721181500000|2024-07-17 01:58:20|17576.46|17496.46|17578.31|17498.31|17579.01|17499.01|17576.46|17496.46|10
1721181510000|2024-07-17 01:58:30|17578.39|17498.39|17575.28|17495.28|17578.83|17498.83|17575.28|17495.28|10
1721181520000|2024-07-17 01:58:40|17575.4|17495.4|17574.65|17494.65|17575.4|17495.4|17574.41|17494.41|10
1721181530000|2024-07-17 01:58:50|17574.3|17494.3|17574.97|17494.97|17574.97|17494.97|17574.17|17494.17|10
1721181540000|2024-07-17 01:59:00|17575.59|17495.59|17576.27|17496.27|17576.77|17496.77|17575.59|17495.59|10
1721181550000|2024-07-17 01:59:10|17576.1|17496.1|17574.08|17494.08|17576.1|17496.1|17574.08|17494.08|10
1721181560000|2024-07-17 01:59:20|17574.14|17494.14|17574.87|17494.87|17574.87|17494.87|17573.96|17493.96|10
1721181570000|2024-07-17 01:59:30|17574.93|17494.93|17576.16|17496.16|17576.16|17496.16|17574.93|17494.93|10
1721181580000|2024-07-17 01:59:40|17576.31|17496.31|17576.95|17496.95|17577.31|17497.31|17576.31|17496.31|9
1721181590000|2024-07-17 01:59:50|17576.98|17496.98|17576.24|17496.24|17577.03|17497.03|17576.24|17496.24|8
1721181600000|2024-07-17 02:00:00|17576.19|17496.19|17575.25|17495.25|17576.61|17496.61|17575.25|17495.25|10
1721181610000|2024-07-17 02:00:10|17574.79|17494.79|17575.55|17495.55|17575.58|17495.58|17574.68|17494.68|10
1721181620000|2024-07-17 02:00:20|17575.46|17495.46|17575.73|17495.73|17575.79|17495.79|17574.84|17494.84|10
1721181630000|2024-07-17 02:00:30|17575.76|17495.76|17575.07|17495.07|17575.76|17495.76|17574.66|17494.66|9
1721181640000|2024-07-17 02:00:40|17575.3|17495.3|17575.34|17495.34|17575.48|17495.48|17575.22|17495.22|10
1721181650000|2024-07-17 02:00:50|17575.28|17495.28|17575.63|17495.63|17575.66|17495.66|17575.19|17495.19|9
1721181660000|2024-07-17 02:01:00|17575.72|17495.72|17574.06|17494.06|17575.77|17495.77|17573.11|17493.11|10
1721181670000|2024-07-17 02:01:10|17574.59|17494.59|17576.16|17496.16|17576.16|17496.16|17574.59|17494.59|10
1721181680000|2024-07-17 02:01:20|17576.21|17496.21|17576.94|17496.94|17576.94|17496.94|17576.19|17496.19|9
1721181690000|2024-07-17 02:01:30|17577.25|17497.25|17578|17498|17578.32|17498.32|17577.25|17497.25|10
1721181700000|2024-07-17 02:01:40|17578.02|17498.02|17578.84|17498.84|17578.84|17498.84|17578.02|17498.02|9
1721181710000|2024-07-17 02:01:50|17578.92|17498.92|17578.88|17498.88|17579.39|17499.39|17578.81|17498.81|9
1721181720000|2024-07-17 02:02:00|17579.28|17499.28|17579.51|17499.51|17579.55|17499.55|17579.03|17499.03|9
1721181730000|2024-07-17 02:02:10|17579.53|17499.53|17579.98|17499.98|17579.98|17499.98|17579.47|17499.47|10
1721181740000|2024-07-17 02:02:20|17580|17500|17580.4|17500.4|17580.49|17500.49|17580|17500|10
1721181750000|2024-07-17 02:02:30|17580.37|17500.37|17580.42|17500.42|17580.48|17500.48|17580.34|17500.34|10
1721181760000|2024-07-17 02:02:40|17580.47|17500.47|17581.66|17501.66|17582.09|17502.09|17580.47|17500.47|10
1721181770000|2024-07-17 02:02:50|17581.65|17501.65|17581.55|17501.55|17581.67|17501.67|17581.44|17501.44|8
1721181780000|2024-07-17 02:03:00|17581.57|17501.57|17582.15|17502.15|17582.15|17502.15|17581.5|17501.5|10
1721181790000|2024-07-17 02:03:10|17582.08|17502.08|17581.62|17501.62|17582.08|17502.08|17581.46|17501.46|8
1721181800000|2024-07-17 02:03:20|17581.97|17501.97|17582|17502|17582|17502|17581.71|17501.71|8
1721181810000|2024-07-17 02:03:30|17582.28|17502.28|17583|17503|17583|17503|17582.22|17502.22|10
1721181820000|2024-07-17 02:03:40|17583.24|17503.24|17584.52|17504.52|17584.59|17504.59|17583.24|17503.24|10
1721181830000|2024-07-17 02:03:50|17584.8|17504.8|17586.97|17506.97|17587.12|17507.12|17584.8|17504.8|9
1721181840000|2024-07-17 02:04:00|17587.02|17507.02|17587.22|17507.22|17587.36|17507.36|17586.95|17506.95|9
1721181850000|2024-07-17 02:04:10|17587.03|17507.03|17585.03|17505.03|17587.11|17507.11|17585.03|17505.03|8
1721181860000|2024-07-17 02:04:20|17585.05|17505.05|17583.33|17503.33|17585.2|17505.2|17583.33|17503.33|8
1721181870000|2024-07-17 02:04:30|17583.28|17503.28|17583.47|17503.47|17583.47|17503.47|17583.12|17503.12|10
1721181880000|2024-07-17 02:04:40|17583.92|17503.92|17581.86|17501.86|17583.92|17503.92|17581.66|17501.66|10
1721181890000|2024-07-17 02:04:50|17581.99|17501.99|17582.56|17502.56|17582.56|17502.56|17581.98|17501.98|10
1721181900000|2024-07-17 02:05:00|17582.64|17502.64|17583.04|17503.04|17583.04|17503.04|17581.95|17501.95|9
1721181910000|2024-07-17 02:05:10|17582.99|17502.99|17583.21|17503.21|17583.33|17503.33|17582.96|17502.96|9
1721181920000|2024-07-17 02:05:20|17583.42|17503.42|17583.11|17503.11|17583.42|17503.42|17583.09|17503.09|9
1721181930000|2024-07-17 02:05:30|17583.06|17503.06|17583.34|17503.34|17583.4|17503.4|17583.01|17503.01|8
1721181940000|2024-07-17 02:05:40|17583.58|17503.58|17584.21|17504.21|17584.3|17504.3|17583.58|17503.58|9
1721181950000|2024-07-17 02:05:50|17584.33|17504.33|17584.73|17504.73|17584.79|17504.79|17584.26|17504.26|10
1721181960000|2024-07-17 02:06:00|17584.55|17504.55|17584.36|17504.36|17584.66|17504.66|17584.15|17504.15|10
1721181970000|2024-07-17 02:06:10|17584.67|17504.67|17585.74|17505.74|17585.74|17505.74|17584.33|17504.33|10
1721181980000|2024-07-17 02:06:20|17585.79|17505.79|17584.11|17504.11|17585.82|17505.82|17584.11|17504.11|10
1721181990000|2024-07-17 02:06:30|17584.08|17504.08|17583.83|17503.83|17584.14|17504.14|17583.76|17503.76|10
1721182000000|2024-07-17 02:06:40|17584.13|17504.13|17585.75|17505.75|17585.75|17505.75|17584.11|17504.11|9
1721182010000|2024-07-17 02:06:50|17585.77|17505.77|17585.37|17505.37|17586.34|17506.34|17585.37|17505.37|10
1721182020000|2024-07-17 02:07:00|17585.55|17505.55|17585.15|17505.15|17585.55|17505.55|17585.01|17505.01|10
1721182030000|2024-07-17 02:07:10|17585.19|17505.19|17586.47|17506.47|17586.47|17506.47|17585.19|17505.19|10
1721182040000|2024-07-17 02:07:20|17588.09|17508.09|17590.14|17510.14|17590.14|17510.14|17587.06|17507.06|9
1721182050000|2024-07-17 02:07:30|17590.74|17510.74|17594.73|17514.73|17594.73|17514.73|17590.17|17510.17|10
1721182060000|2024-07-17 02:07:40|17597.02|17517.02|17599.89|17519.89|17599.89|17519.89|17597.02|17517.02|10
1721182070000|2024-07-17 02:07:50|17600.14|17520.14|17600.73|17520.73|17600.82|17520.82|17600.14|17520.14|10
1721182080000|2024-07-17 02:08:00|17600.47|17520.47|17598.93|17518.93|17600.47|17520.47|17598.82|17518.82|10
1721182090000|2024-07-17 02:08:10|17598.83|17518.83|17601|17521|17601.18|17521.18|17598.83|17518.83|10
1721182100000|2024-07-17 02:08:20|17603.06|17523.06|17607.98|17527.98|17607.98|17527.98|17603.06|17523.06|9
1721182110000|2024-07-17 02:08:30|17608.28|17528.28|17611.02|17531.02|17611.02|17531.02|17608.28|17528.28|10
1721182120000|2024-07-17 02:08:40|17611.09|17531.09|17611.04|17531.04|17612.72|17532.72|17611.04|17531.04|10
1721182130000|2024-07-17 02:08:50|17610.9|17530.9|17610.27|17530.27|17610.9|17530.9|17609.9|17529.9|10
1721182140000|2024-07-17 02:09:00|17609.95|17529.95|17612.16|17532.16|17612.16|17532.16|17609.9|17529.9|10
1721182150000|2024-07-17 02:09:10|17612.51|17532.51|17613.76|17533.76|17614.65|17534.65|17612.51|17532.51|10
1721182160000|2024-07-17 02:09:20|17613.78|17533.78|17610.01|17530.01|17613.78|17533.78|17610.01|17530.01|10
1721182170000|2024-07-17 02:09:30|17608.81|17528.81|17607.62|17527.62|17608.81|17528.81|17606.79|17526.79|10
1721182180000|2024-07-17 02:09:40|17607.6|17527.6|17609.14|17529.14|17609.14|17529.14|17607.6|17527.6|10
1721182190000|2024-07-17 02:09:50|17609.05|17529.05|17610.16|17530.16|17610.16|17530.16|17609.05|17529.05|10
1721182200000|2024-07-17 02:10:00|17610.34|17530.34|17609.36|17529.36|17610.39|17530.39|17609.36|17529.36|10
1721182210000|2024-07-17 02:10:10|17609.2|17529.2|17606.37|17526.37|17609.2|17529.2|17606.37|17526.37|10
1721182220000|2024-07-17 02:10:20|17606.15|17526.15|17604.96|17524.96|17606.17|17526.17|17604.5|17524.5|10
1721182230000|2024-07-17 02:10:30|17605.14|17525.14|17607.84|17527.84|17607.84|17527.84|17605.14|17525.14|10
1721182240000|2024-07-17 02:10:40|17608.08|17528.08|17608.56|17528.56|17609.21|17529.21|17608.08|17528.08|10
1721182250000|2024-07-17 02:10:50|17609.16|17529.16|17609.19|17529.19|17609.3|17529.3|17608.64|17528.64|10
1721182260000|2024-07-17 02:11:00|17609.64|17529.64|17608.86|17528.86|17610.06|17530.06|17608.86|17528.86|10
1721182270000|2024-07-17 02:11:10|17609.15|17529.15|17608.57|17528.57|17609.22|17529.22|17608.1|17528.1|10
1721182280000|2024-07-17 02:11:20|17608.4|17528.4|17612.05|17532.05|17612.7|17532.7|17608.4|17528.4|10
1721182290000|2024-07-17 02:11:30|17612.67|17532.67|17612.66|17532.66|17612.93|17532.93|17612.63|17532.63|10
1721182300000|2024-07-17 02:11:40|17615.8|17535.8|17616.86|17536.86|17616.86|17536.86|17615.55|17535.55|9
1721182310000|2024-07-17 02:11:50|17617.16|17537.16|17617.43|17537.43|17618.24|17538.24|17617.16|17537.16|10
1721182320000|2024-07-17 02:12:00|17617.46|17537.46|17616.89|17536.89|17617.46|17537.46|17616.64|17536.64|10
1721182330000|2024-07-17 02:12:10|17616.7|17536.7|17617.55|17537.55|17617.64|17537.64|17616.68|17536.68|9
1721182340000|2024-07-17 02:12:20|17617.57|17537.57|17618.52|17538.52|17618.52|17538.52|17617.25|17537.25|10
1721182350000|2024-07-17 02:12:30|17618.56|17538.56|17614.74|17534.74|17618.85|17538.85|17614.74|17534.74|10
1721182360000|2024-07-17 02:12:40|17613.18|17533.18|17611.85|17531.85|17613.18|17533.18|17611.57|17531.57|10
1721182370000|2024-07-17 02:12:50|17611.87|17531.87|17609.81|17529.81|17611.91|17531.91|17609.53|17529.53|10
1721182380000|2024-07-17 02:13:00|17609.46|17529.46|17610.9|17530.9|17611.01|17531.01|17608.98|17528.98|10
1721182390000|2024-07-17 02:13:10|17610.93|17530.93|17609.59|17529.59|17610.93|17530.93|17609.19|17529.19|10
1721182400000|2024-07-17 02:13:20|17609.53|17529.53|17609.83|17529.83|17610.47|17530.47|17609.53|17529.53|9
1721182410000|2024-07-17 02:13:30|17609.9|17529.9|17610.61|17530.61|17610.62|17530.62|17609.9|17529.9|10
1721182420000|2024-07-17 02:13:40|17610.7|17530.7|17609.88|17529.88|17610.95|17530.95|17609.88|17529.88|10
1721182430000|2024-07-17 02:13:50|17609.58|17529.58|17609.88|17529.88|17609.91|17529.91|17609.56|17529.56|8
1721182440000|2024-07-17 02:14:00|17609.91|17529.91|17609.95|17529.95|17610.15|17530.15|17609.91|17529.91|10
1721182450000|2024-07-17 02:14:10|17609.69|17529.69|17608.55|17528.55|17609.69|17529.69|17608.52|17528.52|9
1721182460000|2024-07-17 02:14:20|17608.42|17528.42|17607.69|17527.69|17608.42|17528.42|17607.69|17527.69|8
1721182470000|2024-07-17 02:14:30|17607.66|17527.66|17606.7|17526.7|17608.08|17528.08|17606.7|17526.7|10
1721182480000|2024-07-17 02:14:40|17606.64|17526.64|17607.28|17527.28|17607.32|17527.32|17606.64|17526.64|10
1721182490000|2024-07-17 02:14:50|17607.32|17527.32|17606.65|17526.65|17607.35|17527.35|17606.65|17526.65|10
1721182500000|2024-07-17 02:15:00|17606.98|17526.98|17607.63|17527.63|17608.03|17528.03|17606.98|17526.98|10
1721182510000|2024-07-17 02:15:10|17607.64|17527.64|17606.51|17526.51|17607.64|17527.64|17606.51|17526.51|10
1721182520000|2024-07-17 02:15:20|17606.2|17526.2|17604.67|17524.67|17606.21|17526.21|17604.48|17524.48|10
1721182530000|2024-07-17 02:15:30|17604.7|17524.7|17600.44|17520.44|17604.7|17524.7|17600.44|17520.44|9
1721182540000|2024-07-17 02:15:40|17600.59|17520.59|17600.2|17520.2|17600.77|17520.77|17600.2|17520.2|9
1721182550000|2024-07-17 02:15:50|17600.4|17520.4|17599.91|17519.91|17600.58|17520.58|17599.9|17519.9|10
1721182560000|2024-07-17 02:16:00|17598.92|17518.92|17597.74|17517.74|17598.92|17518.92|17597.66|17517.66|10
1721182570000|2024-07-17 02:16:10|17597.82|17517.82|17589.89|17509.89|17597.82|17517.82|17589.89|17509.89|10
1721182580000|2024-07-17 02:16:20|17589.78|17509.78|17587.24|17507.24|17589.78|17509.78|17587.16|17507.16|10
1721182590000|2024-07-17 02:16:30|17587.35|17507.35|17580.74|17500.74|17587.35|17507.35|17580.74|17500.74|10
1721182600000|2024-07-17 02:16:40|17581.1|17501.1|17581.73|17501.73|17582.89|17502.89|17581.1|17501.1|10
1721182610000|2024-07-17 02:16:50|17581.43|17501.43|17576.53|17496.53|17581.43|17501.43|17576.53|17496.53|9
1721182620000|2024-07-17 02:17:00|17576.47|17496.47|17576.35|17496.35|17577.32|17497.32|17576.35|17496.35|9
1721182630000|2024-07-17 02:17:10|17575.85|17495.85|17576.65|17496.65|17576.65|17496.65|17575.84|17495.84|9
1721182640000|2024-07-17 02:17:20|17576.72|17496.72|17575.16|17495.16|17576.72|17496.72|17575.16|17495.16|10
1721182650000|2024-07-17 02:17:30|17575.32|17495.32|17576.15|17496.15|17576.33|17496.33|17574.87|17494.87|10
1721182660000|2024-07-17 02:17:40|17576.04|17496.04|17573.94|17493.94|17576.04|17496.04|17573.94|17493.94|10
1721182670000|2024-07-17 02:17:50|17573.61|17493.61|17572.72|17492.72|17573.61|17493.61|17572.49|17492.49|10
1721182680000|2024-07-17 02:18:00|17572.69|17492.69|17567.1|17487.1|17572.69|17492.69|17567.1|17487.1|9
1721182690000|2024-07-17 02:18:10|17565.99|17485.99|17564.04|17484.04|17565.99|17485.99|17563.08|17483.08|10
1721182700000|2024-07-17 02:18:20|17563.25|17483.25|17557.96|17477.96|17563.25|17483.25|17557.96|17477.96|10
1721182710000|2024-07-17 02:18:30|17556.49|17476.49|17555.7|17475.7|17556.49|17476.49|17555.7|17475.7|9
1721182720000|2024-07-17 02:18:40|17553.97|17473.97|17553.3|17473.3|17553.97|17473.97|17552.21|17472.21|10
1721182730000|2024-07-17 02:18:50|17554.14|17474.14|17556.51|17476.51|17556.51|17476.51|17553.88|17473.88|10
1721182740000|2024-07-17 02:19:00|17556.42|17476.42|17553.83|17473.83|17556.54|17476.54|17553.79|17473.79|10
1721182750000|2024-07-17 02:19:10|17554|17474|17553.1|17473.1|17554|17474|17552.9|17472.9|10
1721182760000|2024-07-17 02:19:20|17552.76|17472.76|17553.2|17473.2|17553.72|17473.72|17552.76|17472.76|10
1721182770000|2024-07-17 02:19:30|17553.59|17473.59|17551.61|17471.61|17553.85|17473.85|17551.61|17471.61|10
1721182780000|2024-07-17 02:19:40|17551.12|17471.12|17549.44|17469.44|17551.5|17471.5|17549.44|17469.44|10
1721182790000|2024-07-17 02:19:50|17549.41|17469.41|17550.08|17470.08|17550.08|17470.08|17549.41|17469.41|9
1721182800000|2024-07-17 02:20:00|17549.84|17469.84|17550.37|17470.37|17550.37|17470.37|17549.83|17469.83|10
1721182810000|2024-07-17 02:20:10|17550.29|17470.29|17550.74|17470.74|17550.92|17470.92|17550.12|17470.12|10
1721182820000|2024-07-17 02:20:20|17551.03|17471.03|17553.32|17473.32|17553.7|17473.7|17551.03|17471.03|10
1721182830000|2024-07-17 02:20:30|17553.34|17473.34|17554.79|17474.79|17554.79|17474.79|17553.34|17473.34|9
1721182840000|2024-07-17 02:20:40|17554.77|17474.77|17554.74|17474.74|17554.77|17474.77|17554.16|17474.16|10
1721182850000|2024-07-17 02:20:50|17554.49|17474.49|17555.92|17475.92|17555.98|17475.98|17553.95|17473.95|10
1721182860000|2024-07-17 02:21:00|17556.43|17476.43|17554.12|17474.12|17556.43|17476.43|17554.12|17474.12|9
1721182870000|2024-07-17 02:21:10|17554.11|17474.11|17553.23|17473.23|17554.11|17474.11|17553.23|17473.23|10
1721182880000|2024-07-17 02:21:20|17553.17|17473.17|17550.91|17470.91|17553.17|17473.17|17550.75|17470.75|10
1721182890000|2024-07-17 02:21:30|17550.78|17470.78|17550.98|17470.98|17550.98|17470.98|17550.32|17470.32|10
1721182900000|2024-07-17 02:21:40|17551.31|17471.31|17549.01|17469.01|17551.88|17471.88|17548.71|17468.71|9
1721182910000|2024-07-17 02:21:50|17549.18|17469.18|17549.45|17469.45|17549.5|17469.5|17549.18|17469.18|8
1721182920000|2024-07-17 02:22:00|17549.43|17469.43|17549.59|17469.59|17549.59|17469.59|17549|17469|9
1721182930000|2024-07-17 02:22:10|17549.79|17469.79|17551.28|17471.28|17551.28|17471.28|17549.79|17469.79|10
1721182940000|2024-07-17 02:22:20|17551.57|17471.57|17551.76|17471.76|17552.62|17472.62|17551.57|17471.57|10
1721182950000|2024-07-17 02:22:30|17551.53|17471.53|17550.58|17470.58|17551.53|17471.53|17550.38|17470.38|10
1721182960000|2024-07-17 02:22:40|17550.61|17470.61|17549.44|17469.44|17550.61|17470.61|17549.44|17469.44|10
1721182970000|2024-07-17 02:22:50|17549.38|17469.38|17547.89|17467.89|17549.38|17469.38|17547.89|17467.89|10
1721182980000|2024-07-17 02:23:00|17547.91|17467.91|17544.95|17464.95|17547.98|17467.98|17544.95|17464.95|10
1721182990000|2024-07-17 02:23:10|17544.96|17464.96|17544.6|17464.6|17544.96|17464.96|17544.53|17464.53|10
1721183000000|2024-07-17 02:23:20|17544.88|17464.88|17546|17466|17546|17466|17544.68|17464.68|10
1721183010000|2024-07-17 02:23:30|17545.86|17465.86|17544.75|17464.75|17546.26|17466.26|17544.75|17464.75|9
1721183020000|2024-07-17 02:23:40|17545.45|17465.45|17546.05|17466.05|17546.12|17466.12|17545.45|17465.45|10
1721183030000|2024-07-17 02:23:50|17546.06|17466.06|17548.25|17468.25|17548.25|17468.25|17546.06|17466.06|10
1721183040000|2024-07-17 02:24:00|17548.4|17468.4|17549.06|17469.06|17549.06|17469.06|17548.26|17468.26|10
1721183050000|2024-07-17 02:24:10|17548.67|17468.67|17548.87|17468.87|17548.93|17468.93|17548.58|17468.58|10
1721183060000|2024-07-17 02:24:20|17549.29|17469.29|17549.55|17469.55|17550.12|17470.12|17549.29|17469.29|10
1721183070000|2024-07-17 02:24:30|17549.6|17469.6|17551.04|17471.04|17551.04|17471.04|17549.6|17469.6|10
1721183080000|2024-07-17 02:24:40|17551.06|17471.06|17552.19|17472.19|17552.19|17472.19|17551.06|17471.06|10
1721183090000|2024-07-17 02:24:50|17552.17|17472.17|17553.13|17473.13|17553.32|17473.32|17552.17|17472.17|8
1721183100000|2024-07-17 02:25:00|17553.39|17473.39|17554.73|17474.73|17554.85|17474.85|17553.13|17473.13|10
1721183110000|2024-07-17 02:25:10|17554.76|17474.76|17555.21|17475.21|17555.21|17475.21|17554.54|17474.54|9
1721183120000|2024-07-17 02:25:20|17555.09|17475.09|17555.87|17475.87|17555.87|17475.87|17555.09|17475.09|9
1721183130000|2024-07-17 02:25:30|17555.98|17475.98|17556.46|17476.46|17556.59|17476.59|17555.98|17475.98|10
1721183140000|2024-07-17 02:25:40|17556.56|17476.56|17556.89|17476.89|17557.04|17477.04|17556.56|17476.56|8
1721183150000|2024-07-17 02:25:50|17556.91|17476.91|17556.52|17476.52|17557.46|17477.46|17556.47|17476.47|10
1721183160000|2024-07-17 02:26:00|17556.44|17476.44|17555.47|17475.47|17556.44|17476.44|17555.47|17475.47|9
1721183170000|2024-07-17 02:26:10|17555.3|17475.3|17556.98|17476.98|17556.98|17476.98|17555.21|17475.21|10
1721183180000|2024-07-17 02:26:20|17558.18|17478.18|17563.16|17483.16|17563.25|17483.25|17558.18|17478.18|10
1721183190000|2024-07-17 02:26:30|17563.19|17483.19|17563.74|17483.74|17563.74|17483.74|17563.19|17483.19|7
1721183200000|2024-07-17 02:26:40|17563.6|17483.6|17566.24|17486.24|17566.24|17486.24|17563.56|17483.56|10
1721183210000|2024-07-17 02:26:50|17566.74|17486.74|17566.27|17486.27|17567.6|17487.6|17566.27|17486.27|10
1721183220000|2024-07-17 02:27:00|17566.48|17486.48|17570.07|17490.07|17570.07|17490.07|17566.1|17486.1|9
1721183230000|2024-07-17 02:27:10|17570.8|17490.8|17574.19|17494.19|17575.05|17495.05|17570.8|17490.8|10
1721183240000|2024-07-17 02:27:20|17573.97|17493.97|17577.19|17497.19|17577.19|17497.19|17573.97|17493.97|10
1721183250000|2024-07-17 02:27:30|17577.33|17497.33|17581.47|17501.47|17581.47|17501.47|17577.33|17497.33|10
1721183260000|2024-07-17 02:27:40|17581.66|17501.66|17584.12|17504.12|17584.13|17504.13|17581.66|17501.66|10
1721183270000|2024-07-17 02:27:50|17584.08|17504.08|17586.48|17506.48|17586.48|17506.48|17584.08|17504.08|10
1721183280000|2024-07-17 02:28:00|17586.56|17506.56|17584.84|17504.84|17586.56|17506.56|17584.84|17504.84|10
1721183290000|2024-07-17 02:28:10|17584.48|17504.48|17589.74|17509.74|17589.74|17509.74|17584.15|17504.15|10
1721183300000|2024-07-17 02:28:20|17590.06|17510.06|17588.57|17508.57|17590.47|17510.47|17588.57|17508.57|10
1721183310000|2024-07-17 02:28:30|17588.58|17508.58|17588.1|17508.1|17588.58|17508.58|17588.03|17508.03|9
1721183320000|2024-07-17 02:28:40|17589.08|17509.08|17587.68|17507.68|17589.08|17509.08|17587.68|17507.68|10
1721183330000|2024-07-17 02:28:50|17587.64|17507.64|17585.75|17505.75|17587.7|17507.7|17585.62|17505.62|10
1721183340000|2024-07-17 02:29:00|17585.69|17505.69|17588.28|17508.28|17588.28|17508.28|17585.5|17505.5|9
1721183350000|2024-07-17 02:29:10|17588.25|17508.25|17589.55|17509.55|17589.66|17509.66|17588.25|17508.25|9
1721183360000|2024-07-17 02:29:20|17589.2|17509.2|17588.87|17508.87|17589.6|17509.6|17588.75|17508.75|10
1721183370000|2024-07-17 02:29:30|17588.77|17508.77|17587.3|17507.3|17588.77|17508.77|17587.21|17507.21|10
1721183380000|2024-07-17 02:29:40|17587.23|17507.23|17587.51|17507.51|17587.51|17507.51|17586.79|17506.79|10
1721183390000|2024-07-17 02:29:50|17587.64|17507.64|17586.97|17506.97|17587.72|17507.72|17586.97|17506.97|10
1721183400000|2024-07-17 02:30:00|17586.98|17506.98|17587.32|17507.32|17587.35|17507.35|17586.95|17506.95|9
1721183410000|2024-07-17 02:30:10|17587.28|17507.28|17586.52|17506.52|17587.28|17507.28|17585.33|17505.33|10
1721183420000|2024-07-17 02:30:20|17586.69|17506.69|17585.76|17505.76|17587.1|17507.1|17585.76|17505.76|9
1721183430000|2024-07-17 02:30:30|17586.33|17506.33|17582.39|17502.39|17586.33|17506.33|17582.39|17502.39|10
1721183440000|2024-07-17 02:30:40|17581.65|17501.65|17579.58|17499.58|17581.65|17501.65|17579.58|17499.58|10
1721183450000|2024-07-17 02:30:50|17579.75|17499.75|17580.08|17500.08|17580.37|17500.37|17578.43|17498.43|10
1721183460000|2024-07-17 02:31:00|17579.96|17499.96|17579.92|17499.92|17580.12|17500.12|17579.82|17499.82|10
1721183470000|2024-07-17 02:31:10|17579.75|17499.75|17582.33|17502.33|17582.33|17502.33|17579.75|17499.75|10
1721183480000|2024-07-17 02:31:20|17582.41|17502.41|17582.22|17502.22|17583.13|17503.13|17582.22|17502.22|10
1721183490000|2024-07-17 02:31:30|17582.62|17502.62|17581.15|17501.15|17583.01|17503.01|17581.15|17501.15|10
1721183500000|2024-07-17 02:31:40|17581.12|17501.12|17579.99|17499.99|17581.12|17501.12|17579.84|17499.84|10
1721183510000|2024-07-17 02:31:50|17579.92|17499.92|17578.47|17498.47|17579.92|17499.92|17578.27|17498.27|10
1721183520000|2024-07-17 02:32:00|17578.21|17498.21|17578.04|17498.04|17578.21|17498.21|17577.27|17497.27|9
1721183530000|2024-07-17 02:32:10|17577.79|17497.79|17578.51|17498.51|17578.51|17498.51|17577.26|17497.26|10
1721183540000|2024-07-17 02:32:20|17578.56|17498.56|17578.09|17498.09|17578.56|17498.56|17577.04|17497.04|10
1721183550000|2024-07-17 02:32:30|17578.08|17498.08|17578.3|17498.3|17579.32|17499.32|17578.02|17498.02|10
1721183560000|2024-07-17 02:32:40|17577.95|17497.95|17577.61|17497.61|17578.1|17498.1|17577.14|17497.14|10
1721183570000|2024-07-17 02:32:50|17576.83|17496.83|17577.09|17497.09|17577.09|17497.09|17575.63|17495.63|10
1721183580000|2024-07-17 02:33:00|17576.77|17496.77|17578.88|17498.88|17578.88|17498.88|17576.54|17496.54|9
1721183590000|2024-07-17 02:33:10|17580.37|17500.37|17578.63|17498.63|17580.51|17500.51|17578.63|17498.63|10
1721183600000|2024-07-17 02:33:20|17578.52|17498.52|17578.5|17498.5|17578.69|17498.69|17577.6|17497.6|10
1721183610000|2024-07-17 02:33:30|17578.42|17498.42|17578|17498|17578.42|17498.42|17577.68|17497.68|9
1721183620000|2024-07-17 02:33:40|17578.01|17498.01|17577.92|17497.92|17578.05|17498.05|17577.79|17497.79|9
1721183630000|2024-07-17 02:33:50|17577.88|17497.88|17577|17497|17577.88|17497.88|17577|17497|10
1721183640000|2024-07-17 02:34:00|17577.01|17497.01|17576.62|17496.62|17577.14|17497.14|17576.35|17496.35|10
1721183650000|2024-07-17 02:34:10|17576.47|17496.47|17574.82|17494.82|17576.47|17496.47|17574.64|17494.64|10
1721183660000|2024-07-17 02:34:20|17574.02|17494.02|17572.1|17492.1|17574.02|17494.02|17572.1|17492.1|10
1721183670000|2024-07-17 02:34:30|17571.57|17491.57|17570.71|17490.71|17571.57|17491.57|17570.71|17490.71|9
1721183680000|2024-07-17 02:34:40|17570.66|17490.66|17570.06|17490.06|17570.69|17490.69|17569.54|17489.54|10
1721183690000|2024-07-17 02:34:50|17570.07|17490.07|17571.02|17491.02|17571.02|17491.02|17569.45|17489.45|9
1721183700000|2024-07-17 02:35:00|17570.93|17490.93|17569.79|17489.79|17570.93|17490.93|17569.59|17489.59|10
1721183710000|2024-07-17 02:35:10|17569.93|17489.93|17567.68|17487.68|17569.93|17489.93|17567.68|17487.68|10
1721183720000|2024-07-17 02:35:20|17567.51|17487.51|17565.62|17485.62|17567.51|17487.51|17565.62|17485.62|9
1721183730000|2024-07-17 02:35:30|17565.45|17485.45|17565.38|17485.38|17566.19|17486.19|17564.92|17484.92|10
1721183740000|2024-07-17 02:35:40|17565.86|17485.86|17566.41|17486.41|17566.41|17486.41|17565.81|17485.81|10
1721183750000|2024-07-17 02:35:50|17566.91|17486.91|17564.19|17484.19|17566.91|17486.91|17564.19|17484.19|10
1721183760000|2024-07-17 02:36:00|17564.2|17484.2|17569.18|17489.18|17569.18|17489.18|17564.2|17484.2|10
1721183770000|2024-07-17 02:36:10|17569.22|17489.22|17569.46|17489.46|17569.46|17489.46|17568.98|17488.98|10
1721183780000|2024-07-17 02:36:20|17569.56|17489.56|17569.39|17489.39|17569.57|17489.57|17569.33|17489.33|9
1721183790000|2024-07-17 02:36:30|17569.35|17489.35|17569.13|17489.13|17569.35|17489.35|17569.11|17489.11|9
1721183800000|2024-07-17 02:36:40|17569.06|17489.06|17569.2|17489.2|17569.63|17489.63|17569.06|17489.06|10
1721183810000|2024-07-17 02:36:50|17569.53|17489.53|17569.83|17489.83|17569.83|17489.83|17569.09|17489.09|10
1721183820000|2024-07-17 02:37:00|17570.02|17490.02|17568.58|17488.58|17570.02|17490.02|17567.68|17487.68|10
1721183830000|2024-07-17 02:37:10|17568.69|17488.69|17569.77|17489.77|17569.77|17489.77|17568.48|17488.48|7
1721183840000|2024-07-17 02:37:20|17569.82|17489.82|17566.71|17486.71|17570.19|17490.19|17566.71|17486.71|10
1721183850000|2024-07-17 02:37:30|17566.74|17486.74|17565.99|17485.99|17567.14|17487.14|17565.98|17485.98|10
1721183860000|2024-07-17 02:37:40|17565.98|17485.98|17565.73|17485.73|17566.13|17486.13|17565.35|17485.35|10
1721183870000|2024-07-17 02:37:50|17566.1|17486.1|17566.09|17486.09|17566.14|17486.14|17565.26|17485.26|10
1721183880000|2024-07-17 02:38:00|17566.38|17486.38|17565.81|17485.81|17566.38|17486.38|17565.81|17485.81|10
1721183890000|2024-07-17 02:38:10|17565.95|17485.95|17563.88|17483.88|17565.95|17485.95|17563.72|17483.72|10
1721183900000|2024-07-17 02:38:20|17563.76|17483.76|17564.07|17484.07|17564.2|17484.2|17563.76|17483.76|10
1721183910000|2024-07-17 02:38:30|17563.91|17483.91|17562.88|17482.88|17563.92|17483.92|17562.88|17482.88|10
1721183920000|2024-07-17 02:38:40|17562.96|17482.96|17562.35|17482.35|17562.96|17482.96|17562.35|17482.35|9
1721183930000|2024-07-17 02:38:50|17562.3|17482.3|17560.27|17480.27|17562.3|17482.3|17560.25|17480.25|9
1721183940000|2024-07-17 02:39:00|17560.6|17480.6|17559.47|17479.47|17560.6|17480.6|17559.47|17479.47|9
1721183950000|2024-07-17 02:39:10|17559.44|17479.44|17560.17|17480.17|17560.17|17480.17|17559.2|17479.2|10
1721183960000|2024-07-17 02:39:20|17560.02|17480.02|17561.09|17481.09|17561.54|17481.54|17559.9|17479.9|8
1721183970000|2024-07-17 02:39:30|17561.01|17481.01|17560.03|17480.03|17561.26|17481.26|17560.03|17480.03|10
1721183980000|2024-07-17 02:39:40|17560.02|17480.02|17561.16|17481.16|17561.77|17481.77|17559.82|17479.82|10
1721183990000|2024-07-17 02:39:50|17561.56|17481.56|17562.21|17482.21|17562.37|17482.37|17561.08|17481.08|9
1721184000000|2024-07-17 02:40:00|17562.52|17482.52|17564.92|17484.92|17564.92|17484.92|17562.52|17482.52|10
1721184010000|2024-07-17 02:40:10|17564.66|17484.66|17568.03|17488.03|17568.05|17488.05|17564.66|17484.66|10
1721184020000|2024-07-17 02:40:20|17568.21|17488.21|17568.63|17488.63|17569.63|17489.63|17568.15|17488.15|9
1721184030000|2024-07-17 02:40:30|17568.54|17488.54|17567.21|17487.21|17568.54|17488.54|17566.65|17486.65|10
1721184040000|2024-07-17 02:40:40|17567.32|17487.32|17565.91|17485.91|17567.32|17487.32|17565.9|17485.9|10
1721184050000|2024-07-17 02:40:50|17565.96|17485.96|17565.32|17485.32|17565.96|17485.96|17565.32|17485.32|10
1721184060000|2024-07-17 02:41:00|17565.31|17485.31|17565.51|17485.51|17565.85|17485.85|17565.31|17485.31|9
1721184070000|2024-07-17 02:41:10|17565.71|17485.71|17568.13|17488.13|17568.13|17488.13|17565.71|17485.71|9
1721184080000|2024-07-17 02:41:20|17568.33|17488.33|17569.59|17489.59|17569.59|17489.59|17568.33|17488.33|10
1721184090000|2024-07-17 02:41:30|17569.24|17489.24|17569.11|17489.11|17569.39|17489.39|17569.06|17489.06|10
1721184100000|2024-07-17 02:41:40|17569.29|17489.29|17568.66|17488.66|17569.29|17489.29|17568.21|17488.21|9
1721184110000|2024-07-17 02:41:50|17569.29|17489.29|17570.29|17490.29|17570.32|17490.32|17569.08|17489.08|9
1721184120000|2024-07-17 02:42:00|17570.11|17490.11|17569.84|17489.84|17570.57|17490.57|17569.84|17489.84|10
1721184130000|2024-07-17 02:42:10|17569.89|17489.89|17570.99|17490.99|17570.99|17490.99|17569.89|17489.89|10
1721184140000|2024-07-17 02:42:20|17571.72|17491.72|17573.28|17493.28|17573.28|17493.28|17571.72|17491.72|10
1721184150000|2024-07-17 02:42:30|17573.57|17493.57|17575.01|17495.01|17575.01|17495.01|17573.37|17493.37|10
1721184160000|2024-07-17 02:42:40|17574.8|17494.8|17577.9|17497.9|17577.9|17497.9|17574.8|17494.8|10
1721184170000|2024-07-17 02:42:50|17578.01|17498.01|17579.58|17499.58|17579.58|17499.58|17577.1|17497.1|10
1721184180000|2024-07-17 02:43:00|17579.83|17499.83|17582.86|17502.86|17582.86|17502.86|17579.83|17499.83|10
1721184190000|2024-07-17 02:43:10|17583.43|17503.43|17586.96|17506.96|17586.96|17506.96|17583.43|17503.43|9
1721184200000|2024-07-17 02:43:20|17587.01|17507.01|17589.81|17509.81|17589.87|17509.87|17587.01|17507.01|10
1721184210000|2024-07-17 02:43:30|17589.85|17509.85|17589.1|17509.1|17589.93|17509.93|17589.1|17509.1|9
1721184220000|2024-07-17 02:43:40|17588.62|17508.62|17594.14|17514.14|17594.14|17514.14|17588.23|17508.23|10
1721184230000|2024-07-17 02:43:50|17593.93|17513.93|17593.54|17513.54|17594.81|17514.81|17593.54|17513.54|10
1721184240000|2024-07-17 02:44:00|17593.53|17513.53|17592.64|17512.64|17593.8|17513.8|17592.09|17512.09|10
1721184250000|2024-07-17 02:44:10|17593.61|17513.61|17592|17512|17593.95|17513.95|17591.89|17511.89|10
1721184260000|2024-07-17 02:44:20|17591.92|17511.92|17590.88|17510.88|17591.92|17511.92|17590.77|17510.77|10
1721184270000|2024-07-17 02:44:30|17591.17|17511.17|17591.49|17511.49|17591.82|17511.82|17591.17|17511.17|10
1721184280000|2024-07-17 02:44:40|17591.56|17511.56|17592.27|17512.27|17592.27|17512.27|17590.83|17510.83|9
1721184290000|2024-07-17 02:44:50|17592.37|17512.37|17593.53|17513.53|17593.53|17513.53|17592.32|17512.32|10
1721184300000|2024-07-17 02:45:00|17593.52|17513.52|17593.42|17513.42|17593.59|17513.59|17591.56|17511.56|10
1721184310000|2024-07-17 02:45:10|17593.03|17513.03|17592.45|17512.45|17593.44|17513.44|17592.45|17512.45|10
1721184320000|2024-07-17 02:45:20|17591.91|17511.91|17592.76|17512.76|17593.46|17513.46|17591.72|17511.72|10
1721184330000|2024-07-17 02:45:30|17592.06|17512.06|17588.83|17508.83|17592.49|17512.49|17588.83|17508.83|10
1721184340000|2024-07-17 02:45:40|17588.85|17508.85|17587.76|17507.76|17589.06|17509.06|17587.76|17507.76|10
1721184350000|2024-07-17 02:45:50|17587.68|17507.68|17586.32|17506.32|17587.84|17507.84|17586.32|17506.32|10
1721184360000|2024-07-17 02:46:00|17586.18|17506.18|17584.21|17504.21|17586.18|17506.18|17584.19|17504.19|9
1721184370000|2024-07-17 02:46:10|17584.22|17504.22|17585.1|17505.1|17585.1|17505.1|17583.08|17503.08|10
1721184380000|2024-07-17 02:46:20|17585.33|17505.33|17584.88|17504.88|17585.33|17505.33|17584.61|17504.61|10
1721184390000|2024-07-17 02:46:30|17585.07|17505.07|17584.51|17504.51|17585.1|17505.1|17584.51|17504.51|9
1721184400000|2024-07-17 02:46:40|17584.48|17504.48|17585.79|17505.79|17585.98|17505.98|17584.48|17504.48|8
1721184410000|2024-07-17 02:46:50|17586.18|17506.18|17587.98|17507.98|17587.98|17507.98|17586.18|17506.18|9
1721184420000|2024-07-17 02:47:00|17588.02|17508.02|17588.11|17508.11|17588.18|17508.18|17587.91|17507.91|9
1721184430000|2024-07-17 02:47:10|17588.12|17508.12|17586.53|17506.53|17588.12|17508.12|17586.48|17506.48|9
1721184440000|2024-07-17 02:47:20|17586.32|17506.32|17586.41|17506.41|17586.41|17506.41|17585.81|17505.81|10
1721184450000|2024-07-17 02:47:30|17586.58|17506.58|17587.65|17507.65|17587.65|17507.65|17586.56|17506.56|10
1721184460000|2024-07-17 02:47:40|17588.18|17508.18|17587.31|17507.31|17588.65|17508.65|17587.31|17507.31|9
1721184470000|2024-07-17 02:47:50|17587.18|17507.18|17586.48|17506.48|17587.37|17507.37|17586.45|17506.45|10
1721184480000|2024-07-17 02:48:00|17585.95|17505.95|17583.34|17503.34|17585.95|17505.95|17583.34|17503.34|10
1721184490000|2024-07-17 02:48:10|17583.31|17503.31|17583.07|17503.07|17583.31|17503.31|17582.48|17502.48|10
1721184500000|2024-07-17 02:48:20|17582.99|17502.99|17582.74|17502.74|17583.13|17503.13|17582.74|17502.74|10
1721184510000|2024-07-17 02:48:30|17582.63|17502.63|17582.29|17502.29|17582.63|17502.63|17582.1|17502.1|10
1721184520000|2024-07-17 02:48:40|17582.28|17502.28|17581.72|17501.72|17582.79|17502.79|17581.7|17501.7|10
1721184530000|2024-07-17 02:48:50|17581.74|17501.74|17579.16|17499.16|17581.74|17501.74|17579.15|17499.15|8
1721184540000|2024-07-17 02:49:00|17579.23|17499.23|17580.49|17500.49|17580.51|17500.51|17579.23|17499.23|10
1721184550000|2024-07-17 02:49:10|17579.92|17499.92|17577.65|17497.65|17579.92|17499.92|17577.65|17497.65|10
1721184560000|2024-07-17 02:49:20|17577.33|17497.33|17576.23|17496.23|17577.33|17497.33|17576.23|17496.23|10
1721184570000|2024-07-17 02:49:30|17575.98|17495.98|17575.08|17495.08|17576.13|17496.13|17575.08|17495.08|10
1721184580000|2024-07-17 02:49:40|17575.27|17495.27|17575.22|17495.22|17575.27|17495.27|17574.67|17494.67|10
1721184590000|2024-07-17 02:49:50|17575.31|17495.31|17574.98|17494.98|17575.38|17495.38|17574.84|17494.84|10
1721184600000|2024-07-17 02:50:00|17574.92|17494.92|17575.07|17495.07|17575.26|17495.26|17574.8|17494.8|10
1721184610000|2024-07-17 02:50:10|17575.1|17495.1|17574.89|17494.89|17575.35|17495.35|17574.89|17494.89|9
1721184620000|2024-07-17 02:50:20|17575.33|17495.33|17575.77|17495.77|17577.05|17497.05|17575.33|17495.33|10
1721184630000|2024-07-17 02:50:30|17575.74|17495.74|17575.74|17495.74|17575.74|17495.74|17575.39|17495.39|10
1721184640000|2024-07-17 02:50:40|17575.71|17495.71|17575.44|17495.44|17575.71|17495.71|17575.15|17495.15|9
1721184650000|2024-07-17 02:50:50|17575.41|17495.41|17575.67|17495.67|17575.75|17495.75|17575.32|17495.32|10
1721184660000|2024-07-17 02:51:00|17575.72|17495.72|17575.62|17495.62|17575.72|17495.72|17575.11|17495.11|10
1721184670000|2024-07-17 02:51:10|17575.64|17495.64|17574.98|17494.98|17575.69|17495.69|17574.98|17494.98|10
1721184680000|2024-07-17 02:51:20|17574.63|17494.63|17574.1|17494.1|17574.66|17494.66|17574.1|17494.1|9
1721184690000|2024-07-17 02:51:30|17573.87|17493.87|17570.91|17490.91|17573.87|17493.87|17570.82|17490.82|10
1721184700000|2024-07-17 02:51:40|17570.74|17490.74|17567.9|17487.9|17570.74|17490.74|17567.9|17487.9|9
1721184710000|2024-07-17 02:51:50|17567.72|17487.72|17568.06|17488.06|17568.06|17488.06|17567.22|17487.22|10
1721184720000|2024-07-17 02:52:00|17568.1|17488.1|17565.66|17485.66|17568.18|17488.18|17565.13|17485.13|10
1721184730000|2024-07-17 02:52:10|17565.2|17485.2|17562.29|17482.29|17565.27|17485.27|17562.29|17482.29|10
1721184740000|2024-07-17 02:52:20|17562.2|17482.2|17562.3|17482.3|17562.3|17482.3|17561.63|17481.63|10
1721184750000|2024-07-17 02:52:30|17562.17|17482.17|17561.18|17481.18|17562.17|17482.17|17560.49|17480.49|9
1721184760000|2024-07-17 02:52:40|17560.99|17480.99|17561.25|17481.25|17561.25|17481.25|17560.52|17480.52|10
1721184770000|2024-07-17 02:52:50|17561.49|17481.49|17561.77|17481.77|17562.08|17482.08|17561.27|17481.27|10
1721184780000|2024-07-17 02:53:00|17560.52|17480.52|17553.92|17473.92|17560.52|17480.52|17553.92|17473.92|10
1721184790000|2024-07-17 02:53:10|17553.1|17473.1|17548.18|17468.18|17553.48|17473.48|17548.18|17468.18|10
1721184800000|2024-07-17 02:53:20|17547.52|17467.52|17543.25|17463.25|17547.99|17467.99|17543.25|17463.25|10
1721184810000|2024-07-17 02:53:30|17543.02|17463.02|17540.18|17460.18|17543.11|17463.11|17540.12|17460.12|10
1721184820000|2024-07-17 02:53:40|17540.04|17460.04|17538.17|17458.17|17540.04|17460.04|17538.03|17458.03|10
1721184830000|2024-07-17 02:53:50|17537.96|17457.96|17537.94|17457.94|17538.38|17458.38|17537.81|17457.81|10
1721184840000|2024-07-17 02:54:00|17537.75|17457.75|17537.24|17457.24|17537.75|17457.75|17536.97|17456.97|10
1721184850000|2024-07-17 02:54:10|17537.15|17457.15|17536.58|17456.58|17537.18|17457.18|17536.4|17456.4|10
1721184860000|2024-07-17 02:54:20|17536.78|17456.78|17535.33|17455.33|17537.41|17457.41|17535.1|17455.1|10
1721184870000|2024-07-17 02:54:30|17535.29|17455.29|17534|17454|17535.29|17455.29|17534|17454|10
1721184880000|2024-07-17 02:54:40|17534.05|17454.05|17532.26|17452.26|17534.05|17454.05|17532.26|17452.26|9
1721184890000|2024-07-17 02:54:50|17532.24|17452.24|17529.81|17449.81|17532.24|17452.24|17529.78|17449.78|10
1721184900000|2024-07-17 02:55:00|17529.77|17449.77|17530.4|17450.4|17530.4|17450.4|17529.32|17449.32|10
1721184910000|2024-07-17 02:55:10|17530.12|17450.12|17530.28|17450.28|17530.95|17450.95|17530.04|17450.04|10
1721184920000|2024-07-17 02:55:20|17529.84|17449.84|17528.3|17448.3|17529.84|17449.84|17528.3|17448.3|10
1721184930000|2024-07-17 02:55:30|17528.28|17448.28|17529.27|17449.27|17529.31|17449.31|17528.28|17448.28|10
1721184940000|2024-07-17 02:55:40|17528.95|17448.95|17533.37|17453.37|17533.39|17453.39|17528.95|17448.95|10
1721184950000|2024-07-17 02:55:50|17533.22|17453.22|17534.97|17454.97|17534.97|17454.97|17532.78|17452.78|10
1721184960000|2024-07-17 02:56:00|17534.95|17454.95|17541.99|17461.99|17541.99|17461.99|17534.95|17454.95|9
1721184970000|2024-07-17 02:56:10|17542.05|17462.05|17539.67|17459.67|17542.34|17462.34|17539.67|17459.67|10
1721184980000|2024-07-17 02:56:20|17538.92|17458.92|17537.73|17457.73|17538.92|17458.92|17537.73|17457.73|9
1721184990000|2024-07-17 02:56:30|17537.66|17457.66|17535.44|17455.44|17537.66|17457.66|17535.44|17455.44|10
1721185000000|2024-07-17 02:56:40|17535.68|17455.68|17535.24|17455.24|17536.4|17456.4|17535.24|17455.24|10
1721185010000|2024-07-17 02:56:50|17535.14|17455.14|17535.17|17455.17|17535.17|17455.17|17534.81|17454.81|9
1721185020000|2024-07-17 02:57:00|17535.21|17455.21|17535.79|17455.79|17535.79|17455.79|17535.05|17455.05|10
1721185030000|2024-07-17 02:57:10|17536.32|17456.32|17537.33|17457.33|17537.49|17457.49|17536.32|17456.32|10
1721185040000|2024-07-17 02:57:20|17537.37|17457.37|17536.42|17456.42|17537.78|17457.78|17536.35|17456.35|10
1721185050000|2024-07-17 02:57:30|17536.06|17456.06|17535.38|17455.38|17536.06|17456.06|17535.37|17455.37|10
1721185060000|2024-07-17 02:57:40|17535.58|17455.58|17536.09|17456.09|17536.09|17456.09|17535.48|17455.48|10
1721185070000|2024-07-17 02:57:50|17535.85|17455.85|17537.3|17457.3|17537.3|17457.3|17535.45|17455.45|10
1721185080000|2024-07-17 02:58:00|17537.68|17457.68|17540.37|17460.37|17540.38|17460.38|17537.68|17457.68|10
1721185090000|2024-07-17 02:58:10|17540.43|17460.43|17541.99|17461.99|17541.99|17461.99|17540.36|17460.36|10
1721185100000|2024-07-17 02:58:20|17542.49|17462.49|17543.19|17463.19|17543.35|17463.35|17542.49|17462.49|10
1721185110000|2024-07-17 02:58:30|17543.45|17463.45|17541.68|17461.68|17543.83|17463.83|17541.6|17461.6|10
1721185120000|2024-07-17 02:58:40|17541.64|17461.64|17540.76|17460.76|17541.74|17461.74|17540.76|17460.76|8
1721185130000|2024-07-17 02:58:50|17540.77|17460.77|17539.97|17459.97|17540.85|17460.85|17539.97|17459.97|9
1721185140000|2024-07-17 02:59:00|17540|17460|17538.4|17458.4|17540.12|17460.12|17538.4|17458.4|8
1721185150000|2024-07-17 02:59:10|17538.45|17458.45|17537.27|17457.27|17538.45|17458.45|17537.17|17457.17|9
1721185160000|2024-07-17 02:59:20|17537.22|17457.22|17537.05|17457.05|17537.33|17457.33|17536.98|17456.98|10
1721185170000|2024-07-17 02:59:30|17537.11|17457.11|17536.91|17456.91|17537.69|17457.69|17536.7|17456.7|10
1721185180000|2024-07-17 02:59:40|17537.12|17457.12|17536.83|17456.83|17537.5|17457.5|17536.83|17456.83|10
1721185190000|2024-07-17 02:59:50|17536.47|17456.47|17536.96|17456.96|17537.15|17457.15|17536.47|17456.47|10
1721185200000|2024-07-17 03:00:00|17537.06|17457.06|17536.75|17456.75|17537.15|17457.15|17536.74|17456.74|10
1721185210000|2024-07-17 03:00:10|17536.81|17456.81|17538.57|17458.57|17538.61|17458.61|17536.3|17456.3|10
1721185220000|2024-07-17 03:00:20|17538.93|17458.93|17539.11|17459.11|17539.15|17459.15|17538.75|17458.75|10
1721185230000|2024-07-17 03:00:30|17539.16|17459.16|17540.37|17460.37|17540.37|17460.37|17539.16|17459.16|10
1721185240000|2024-07-17 03:00:40|17540.69|17460.69|17539.88|17459.88|17540.76|17460.76|17538.64|17458.64|10
1721185250000|2024-07-17 03:00:50|17540.76|17460.76|17541.67|17461.67|17541.67|17461.67|17540.39|17460.39|10
1721185260000|2024-07-17 03:01:00|17541.61|17461.61|17541.73|17461.73|17541.73|17461.73|17541.21|17461.21|10
1721185270000|2024-07-17 03:01:10|17541.51|17461.51|17543.24|17463.24|17543.45|17463.45|17541.23|17461.23|9
1721185280000|2024-07-17 03:01:20|17544.06|17464.06|17538.93|17458.93|17544.12|17464.12|17538.04|17458.04|10
1721185290000|2024-07-17 03:01:30|17539.68|17459.68|17538.87|17458.87|17539.93|17459.93|17538.87|17458.87|10
1721185300000|2024-07-17 03:01:40|17538.83|17458.83|17538.64|17458.64|17538.83|17458.83|17537.39|17457.39|9
1721185310000|2024-07-17 03:01:50|17538.98|17458.98|17540.61|17460.61|17540.61|17460.61|17538.95|17458.95|10
1721185320000|2024-07-17 03:02:00|17541.05|17461.05|17543.98|17463.98|17543.98|17463.98|17541.03|17461.03|10
1721185330000|2024-07-17 03:02:10|17544.1|17464.1|17545.29|17465.29|17545.29|17465.29|17544.1|17464.1|10
1721185340000|2024-07-17 03:02:20|17545.33|17465.33|17547.25|17467.25|17547.25|17467.25|17545.33|17465.33|10
1721185350000|2024-07-17 03:02:30|17547.42|17467.42|17549.02|17469.02|17549.02|17469.02|17547.42|17467.42|9
1721185360000|2024-07-17 03:02:40|17549.09|17469.09|17550.49|17470.49|17550.49|17470.49|17549.09|17469.09|9
1721185370000|2024-07-17 03:02:50|17550.74|17470.74|17552.27|17472.27|17552.27|17472.27|17550.74|17470.74|8
1721185380000|2024-07-17 03:03:00|17552.16|17472.16|17552.87|17472.87|17552.87|17472.87|17551.96|17471.96|10
1721185390000|2024-07-17 03:03:10|17552.9|17472.9|17553.09|17473.09|17553.09|17473.09|17552.58|17472.58|10
1721185400000|2024-07-17 03:03:20|17553.19|17473.19|17553.7|17473.7|17553.73|17473.73|17553.09|17473.09|9
1721185410000|2024-07-17 03:03:30|17553.79|17473.79|17554.39|17474.39|17554.39|17474.39|17553.79|17473.79|10
1721185420000|2024-07-17 03:03:40|17554.57|17474.57|17554.22|17474.22|17554.57|17474.57|17554.16|17474.16|8
1721185430000|2024-07-17 03:03:50|17554.12|17474.12|17554.48|17474.48|17554.66|17474.66|17554.12|17474.12|9
1721185440000|2024-07-17 03:04:00|17554.5|17474.5|17552.62|17472.62|17554.5|17474.5|17552.62|17472.62|10
1721185450000|2024-07-17 03:04:10|17552.18|17472.18|17551.65|17471.65|17552.26|17472.26|17551.58|17471.58|9
1721185460000|2024-07-17 03:04:20|17550.89|17470.89|17551.01|17471.01|17552.13|17472.13|17550.89|17470.89|10
1721185470000|2024-07-17 03:04:30|17550.96|17470.96|17548.82|17468.82|17550.96|17470.96|17548.74|17468.74|10
1721185480000|2024-07-17 03:04:40|17548.78|17468.78|17546.3|17466.3|17548.78|17468.78|17545.19|17465.19|10
1721185490000|2024-07-17 03:04:50|17546.38|17466.38|17545|17465|17546.38|17466.38|17545|17465|10
1721185500000|2024-07-17 03:05:00|17544.96|17464.96|17545.44|17465.44|17545.71|17465.71|17544.96|17464.96|9
1721185510000|2024-07-17 03:05:10|17545.53|17465.53|17545.03|17465.03|17545.63|17465.63|17544.57|17464.57|10
1721185520000|2024-07-17 03:05:20|17544.99|17464.99|17543.68|17463.68|17544.99|17464.99|17543.68|17463.68|10
1721185530000|2024-07-17 03:05:30|17543.63|17463.63|17543.15|17463.15|17543.64|17463.64|17543.13|17463.13|7
1721185540000|2024-07-17 03:05:40|17543.17|17463.17|17542.16|17462.16|17543.17|17463.17|17542.07|17462.07|9
1721185550000|2024-07-17 03:05:50|17542.83|17462.83|17540.45|17460.45|17542.83|17462.83|17540.45|17460.45|10
1721185560000|2024-07-17 03:06:00|17540.41|17460.41|17540.5|17460.5|17540.72|17460.72|17540.12|17460.12|10
1721185570000|2024-07-17 03:06:10|17540.56|17460.56|17539.88|17459.88|17540.56|17460.56|17539.84|17459.84|10
1721185580000|2024-07-17 03:06:20|17539.86|17459.86|17539.29|17459.29|17539.86|17459.86|17539.25|17459.25|9
1721185590000|2024-07-17 03:06:30|17539.24|17459.24|17536.12|17456.12|17539.24|17459.24|17536.12|17456.12|10
1721185600000|2024-07-17 03:06:40|17536.13|17456.13|17534.45|17454.45|17536.13|17456.13|17534.45|17454.45|10
1721185610000|2024-07-17 03:06:50|17534.37|17454.37|17530.94|17450.94|17534.37|17454.37|17530.94|17450.94|10
1721185620000|2024-07-17 03:07:00|17530.73|17450.73|17528.4|17448.4|17530.75|17450.75|17528.4|17448.4|10
1721185630000|2024-07-17 03:07:10|17528.38|17448.38|17526.8|17446.8|17528.38|17448.38|17526.75|17446.75|10
1721185640000|2024-07-17 03:07:20|17526.76|17446.76|17526.99|17446.99|17527.36|17447.36|17526.76|17446.76|9
1721185650000|2024-07-17 03:07:30|17526.9|17446.9|17525.07|17445.07|17526.9|17446.9|17525.07|17445.07|9
1721185660000|2024-07-17 03:07:40|17524.89|17444.89|17524.71|17444.71|17524.9|17444.9|17524.71|17444.71|9
1721185670000|2024-07-17 03:07:50|17524.11|17444.11|17521.53|17441.53|17524.11|17444.11|17521.44|17441.44|10
1721185680000|2024-07-17 03:08:00|17521.43|17441.43|17519.18|17439.18|17521.48|17441.48|17518.9|17438.9|10
1721185690000|2024-07-17 03:08:10|17518.93|17438.93|17515.61|17435.61|17519.32|17439.32|17515.61|17435.61|10
1721185700000|2024-07-17 03:08:20|17515.34|17435.34|17515.91|17435.91|17515.93|17435.93|17515.34|17435.34|10
1721185710000|2024-07-17 03:08:30|17516.04|17436.04|17516.49|17436.49|17516.57|17436.57|17516.04|17436.04|9
1721185720000|2024-07-17 03:08:40|17516.22|17436.22|17514.53|17434.53|17516.22|17436.22|17514.39|17434.39|10
1721185730000|2024-07-17 03:08:50|17514.35|17434.35|17511.76|17431.76|17514.35|17434.35|17511.76|17431.76|10
1721185740000|2024-07-17 03:09:00|17511.56|17431.56|17511.64|17431.64|17512.22|17432.22|17510.68|17430.68|10
1721185750000|2024-07-17 03:09:10|17511.63|17431.63|17504.91|17424.91|17511.63|17431.63|17504.91|17424.91|10
1721185760000|2024-07-17 03:09:20|17505.14|17425.14|17501.03|17421.03|17505.14|17425.14|17500.55|17420.55|10
1721185770000|2024-07-17 03:09:30|17500.84|17420.84|17499.1|17419.1|17500.84|17420.84|17498.45|17418.45|10
1721185780000|2024-07-17 03:09:40|17499.71|17419.71|17500.2|17420.2|17500.56|17420.56|17499.49|17419.49|10
1721185790000|2024-07-17 03:09:50|17500|17420|17498.76|17418.76|17500.06|17420.06|17498.76|17418.76|10
1721185800000|2024-07-17 03:10:00|17498.8|17418.8|17498.5|17418.5|17499.41|17419.41|17498.5|17418.5|10
1721185810000|2024-07-17 03:10:10|17498.2|17418.2|17495.79|17415.79|17498.28|17418.28|17495.78|17415.78|10
1721185820000|2024-07-17 03:10:20|17495.65|17415.65|17495.74|17415.74|17495.74|17415.74|17494.73|17414.73|9
1721185830000|2024-07-17 03:10:30|17496.29|17416.29|17496.01|17416.01|17497.08|17417.08|17495.94|17415.94|10
1721185840000|2024-07-17 03:10:40|17495.87|17415.87|17494.32|17414.32|17495.89|17415.89|17494.32|17414.32|10
1721185850000|2024-07-17 03:10:50|17494.14|17414.14|17493.48|17413.48|17494.21|17414.21|17493.47|17413.47|10
1721185860000|2024-07-17 03:11:00|17493.03|17413.03|17491.82|17411.82|17493.03|17413.03|17491.79|17411.79|9
1721185870000|2024-07-17 03:11:10|17491.37|17411.37|17485.97|17405.97|17491.37|17411.37|17485.39|17405.39|9
1721185880000|2024-07-17 03:11:20|17485.78|17405.78|17484.46|17404.46|17485.78|17405.78|17484.46|17404.46|8
1721185890000|2024-07-17 03:11:30|17484.42|17404.42|17482.11|17402.11|17484.64|17404.64|17482.11|17402.11|10
1721185900000|2024-07-17 03:11:40|17481.85|17401.85|17480.78|17400.78|17481.85|17401.85|17480.78|17400.78|9
1721185910000|2024-07-17 03:11:50|17480.81|17400.81|17481.32|17401.32|17481.51|17401.51|17480.81|17400.81|10
1721185920000|2024-07-17 03:12:00|17481.67|17401.67|17482.23|17402.23|17482.39|17402.39|17481.63|17401.63|10
1721185930000|2024-07-17 03:12:10|17482.25|17402.25|17481.46|17401.46|17482.49|17402.49|17481.46|17401.46|10
1721185940000|2024-07-17 03:12:20|17480.51|17400.51|17479.4|17399.4|17480.51|17400.51|17479.35|17399.35|9
1721185950000|2024-07-17 03:12:30|17478.85|17398.85|17478.99|17398.99|17479.02|17399.02|17478.85|17398.85|9
1721185960000|2024-07-17 03:12:40|17479.04|17399.04|17479.65|17399.65|17479.65|17399.65|17479.04|17399.04|10
1721185970000|2024-07-17 03:12:50|17479.68|17399.68|17479.2|17399.2|17479.68|17399.68|17479.05|17399.05|10
1721185980000|2024-07-17 03:13:00|17478.89|17398.89|17477.19|17397.19|17478.89|17398.89|17477.19|17397.19|10
1721185990000|2024-07-17 03:13:10|17477.18|17397.18|17473.98|17393.98|17477.42|17397.42|17473.98|17393.98|10
1721186000000|2024-07-17 03:13:20|17473.88|17393.88|17472.7|17392.7|17473.88|17393.88|17472.5|17392.5|10
1721186010000|2024-07-17 03:13:30|17472.95|17392.95|17472.84|17392.84|17473.51|17393.51|17472.84|17392.84|10
1721186020000|2024-07-17 03:13:40|17472.82|17392.82|17472.3|17392.3|17472.82|17392.82|17472.3|17392.3|9
1721186030000|2024-07-17 03:13:50|17472.21|17392.21|17471.02|17391.02|17472.21|17392.21|17471.02|17391.02|10
1721186040000|2024-07-17 03:14:00|17470.94|17390.94|17468.48|17388.48|17471.04|17391.04|17468.48|17388.48|10
1721186050000|2024-07-17 03:14:10|17468.55|17388.55|17467.51|17387.51|17468.55|17388.55|17467.51|17387.51|10
1721186060000|2024-07-17 03:14:20|17467.59|17387.59|17466.05|17386.05|17467.59|17387.59|17466.03|17386.03|10
1721186070000|2024-07-17 03:14:30|17466|17386|17462.95|17382.95|17466|17386|17462.9|17382.9|9
1721186080000|2024-07-17 03:14:40|17462.51|17382.51|17461.77|17381.77|17462.51|17382.51|17461.37|17381.37|10
1721186090000|2024-07-17 03:14:50|17462.66|17382.66|17466.79|17386.79|17466.79|17386.79|17462.66|17382.66|10
1721186100000|2024-07-17 03:15:00|17466.85|17386.85|17471.22|17391.22|17471.26|17391.26|17466.53|17386.53|10
1721186110000|2024-07-17 03:15:10|17471.21|17391.21|17474.29|17394.29|17474.3|17394.3|17471.17|17391.17|10
1721186120000|2024-07-17 03:15:20|17474.75|17394.75|17481.75|17401.75|17481.75|17401.75|17474.75|17394.75|10
1721186130000|2024-07-17 03:15:30|17481.95|17401.95|17484.21|17404.21|17484.21|17404.21|17481.95|17401.95|10
1721186140000|2024-07-17 03:15:40|17484.35|17404.35|17484.55|17404.55|17484.55|17404.55|17484.12|17404.12|10
1721186150000|2024-07-17 03:15:50|17484.86|17404.86|17487.31|17407.31|17487.31|17407.31|17484.86|17404.86|10
1721186160000|2024-07-17 03:16:00|17487.33|17407.33|17488.5|17408.5|17488.5|17408.5|17487.33|17407.33|10
1721186170000|2024-07-17 03:16:10|17488.89|17408.89|17490.12|17410.12|17490.12|17410.12|17488.89|17408.89|10
1721186180000|2024-07-17 03:16:20|17490.35|17410.35|17491.26|17411.26|17491.26|17411.26|17490.34|17410.34|10
1721186190000|2024-07-17 03:16:30|17490.39|17410.39|17495.72|17415.72|17495.72|17415.72|17488.45|17408.45|10
1721186200000|2024-07-17 03:16:40|17495.74|17415.74|17496.91|17416.91|17496.98|17416.98|17495.74|17415.74|10
1721186210000|2024-07-17 03:16:50|17497.49|17417.49|17497.49|17417.49|17497.56|17417.56|17497.2|17417.2|10
1721186220000|2024-07-17 03:17:00|17497.52|17417.52|17496.49|17416.49|17497.52|17417.52|17496.22|17416.22|10
1721186230000|2024-07-17 03:17:10|17496.43|17416.43|17497.98|17417.98|17497.98|17417.98|17496.43|17416.43|10
1721186240000|2024-07-17 03:17:20|17498.06|17418.06|17498.83|17418.83|17498.83|17418.83|17496.66|17416.66|10
1721186250000|2024-07-17 03:17:30|17500.03|17420.03|17502.12|17422.12|17502.12|17422.12|17500.03|17420.03|10
1721186260000|2024-07-17 03:17:40|17502.32|17422.32|17500.82|17420.82|17502.49|17422.49|17500.82|17420.82|10
1721186270000|2024-07-17 03:17:50|17500.7|17420.7|17500.05|17420.05|17500.7|17420.7|17499.87|17419.87|9
1721186280000|2024-07-17 03:18:00|17500.04|17420.04|17500.59|17420.59|17500.59|17420.59|17499.79|17419.79|10
1721186290000|2024-07-17 03:18:10|17500.63|17420.63|17503.98|17423.98|17503.98|17423.98|17500.55|17420.55|10
1721186300000|2024-07-17 03:18:20|17503.65|17423.65|17505.23|17425.23|17505.23|17425.23|17503.36|17423.36|10
1721186310000|2024-07-17 03:18:30|17505.33|17425.33|17505.56|17425.56|17505.88|17425.88|17505.33|17425.33|10
1721186320000|2024-07-17 03:18:40|17505.55|17425.55|17505.89|17425.89|17506.06|17426.06|17505.55|17425.55|9
1721186330000|2024-07-17 03:18:50|17505.96|17425.96|17511.25|17431.25|17511.25|17431.25|17505.96|17425.96|10
1721186340000|2024-07-17 03:19:00|17511.33|17431.33|17512.65|17432.65|17512.65|17432.65|17511.23|17431.23|10
1721186350000|2024-07-17 03:19:10|17513.09|17433.09|17518.31|17438.31|17518.31|17438.31|17513.09|17433.09|10
1721186360000|2024-07-17 03:19:20|17518.82|17438.82|17520.83|17440.83|17520.83|17440.83|17518.72|17438.72|10
1721186370000|2024-07-17 03:19:30|17520.82|17440.82|17520.3|17440.3|17521.63|17441.63|17520.25|17440.25|10
1721186380000|2024-07-17 03:19:40|17520.49|17440.49|17519.14|17439.14|17520.49|17440.49|17519.14|17439.14|10
1721186390000|2024-07-17 03:19:50|17519.17|17439.17|17518.66|17438.66|17520.01|17440.01|17518.66|17438.66|10
1721186400000|2024-07-17 03:20:00|17518.58|17438.58|17519.73|17439.73|17519.73|17439.73|17518.58|17438.58|10
1721186410000|2024-07-17 03:20:10|17519.82|17439.82|17519.42|17439.42|17520.4|17440.4|17519.39|17439.39|10
1721186420000|2024-07-17 03:20:20|17519.43|17439.43|17518.06|17438.06|17519.43|17439.43|17516.7|17436.7|10
1721186430000|2024-07-17 03:20:30|17517.8|17437.8|17515.95|17435.95|17517.8|17437.8|17515.95|17435.95|10
1721186440000|2024-07-17 03:20:40|17515.96|17435.96|17513.83|17433.83|17515.96|17435.96|17513.83|17433.83|10
1721186450000|2024-07-17 03:20:50|17512.99|17432.99|17509.5|17429.5|17512.99|17432.99|17509.5|17429.5|10
1721186460000|2024-07-17 03:21:00|17509.25|17429.25|17511.63|17431.63|17511.63|17431.63|17508.99|17428.99|9
1721186470000|2024-07-17 03:21:10|17511.66|17431.66|17513.59|17433.59|17513.59|17433.59|17511.62|17431.62|9
1721186480000|2024-07-17 03:21:20|17513.61|17433.61|17515.02|17435.02|17515.02|17435.02|17513.59|17433.59|10
1721186490000|2024-07-17 03:21:30|17514.66|17434.66|17517.09|17437.09|17517.09|17437.09|17514.66|17434.66|10
1721186500000|2024-07-17 03:21:40|17517.13|17437.13|17517.23|17437.23|17517.82|17437.82|17517.05|17437.05|10
1721186510000|2024-07-17 03:21:50|17517.13|17437.13|17515.64|17435.64|17517.13|17437.13|17515.64|17435.64|9
1721186520000|2024-07-17 03:22:00|17515.38|17435.38|17512.72|17432.72|17515.38|17435.38|17512.64|17432.64|9
1721186530000|2024-07-17 03:22:10|17512.96|17432.96|17508.09|17428.09|17512.96|17432.96|17507.77|17427.77|10
1721186540000|2024-07-17 03:22:20|17508.03|17428.03|17505.52|17425.52|17508.03|17428.03|17505.52|17425.52|10
1721186550000|2024-07-17 03:22:30|17505.25|17425.25|17502.33|17422.33|17505.25|17425.25|17502.33|17422.33|10
1721186560000|2024-07-17 03:22:40|17502.3|17422.3|17501.28|17421.28|17502.3|17422.3|17501.23|17421.23|10
1721186570000|2024-07-17 03:22:50|17501.02|17421.02|17500.56|17420.56|17501.02|17421.02|17500.39|17420.39|10
1721186580000|2024-07-17 03:23:00|17500.72|17420.72|17500.98|17420.98|17501.14|17421.14|17500.33|17420.33|9
1721186590000|2024-07-17 03:23:10|17500.27|17420.27|17500.45|17420.45|17500.45|17420.45|17499.92|17419.92|10
1721186600000|2024-07-17 03:23:20|17500.48|17420.48|17503.38|17423.38|17503.51|17423.51|17500.48|17420.48|10
1721186610000|2024-07-17 03:23:30|17504.58|17424.58|17508.2|17428.2|17508.53|17428.53|17504.44|17424.44|10
1721186620000|2024-07-17 03:23:40|17508.25|17428.25|17508.48|17428.48|17508.48|17428.48|17508.24|17428.24|9
1721186630000|2024-07-17 03:23:50|17508.73|17428.73|17508.69|17428.69|17509.23|17429.23|17508.69|17428.69|9
1721186640000|2024-07-17 03:24:00|17508.59|17428.59|17508.27|17428.27|17508.92|17428.92|17508.25|17428.25|10
1721186650000|2024-07-17 03:24:10|17508.26|17428.26|17507.68|17427.68|17508.53|17428.53|17507.49|17427.49|9
1721186660000|2024-07-17 03:24:20|17507.72|17427.72|17506.48|17426.48|17507.72|17427.72|17506.48|17426.48|10
1721186670000|2024-07-17 03:24:30|17506.39|17426.39|17505.25|17425.25|17506.39|17426.39|17505.25|17425.25|10
1721186680000|2024-07-17 03:24:40|17504.52|17424.52|17501.9|17421.9|17504.52|17424.52|17501.72|17421.72|10
1721186690000|2024-07-17 03:24:50|17501.98|17421.98|17502.07|17422.07|17502.16|17422.16|17501.44|17421.44|10
1721186700000|2024-07-17 03:25:00|17502.03|17422.03|17501.58|17421.58|17502.03|17422.03|17501.45|17421.45|8
1721186710000|2024-07-17 03:25:10|17501.35|17421.35|17499.2|17419.2|17501.35|17421.35|17499.2|17419.2|9
1721186720000|2024-07-17 03:25:20|17499.19|17419.19|17498.05|17418.05|17499.36|17419.36|17498.05|17418.05|10
1721186730000|2024-07-17 03:25:30|17498|17418|17497.09|17417.09|17498|17418|17496.95|17416.95|9
1721186740000|2024-07-17 03:25:40|17497.15|17417.15|17496.11|17416.11|17497.15|17417.15|17496.04|17416.04|9
1721186750000|2024-07-17 03:25:50|17496.06|17416.06|17495.57|17415.57|17496.35|17416.35|17494.92|17414.92|9
1721186760000|2024-07-17 03:26:00|17495.7|17415.7|17495.2|17415.2|17495.7|17415.7|17493.87|17413.87|10
1721186770000|2024-07-17 03:26:10|17495.27|17415.27|17496.63|17416.63|17496.63|17416.63|17495.07|17415.07|10
1721186780000|2024-07-17 03:26:20|17496.73|17416.73|17499.28|17419.28|17499.3|17419.3|17496.73|17416.73|10
1721186790000|2024-07-17 03:26:30|17499.39|17419.39|17498.56|17418.56|17499.66|17419.66|17498.56|17418.56|10
1721186800000|2024-07-17 03:26:40|17498.84|17418.84|17499.73|17419.73|17499.73|17419.73|17498.77|17418.77|10
1721186810000|2024-07-17 03:26:50|17500.15|17420.15|17502.65|17422.65|17502.68|17422.68|17500.15|17420.15|10
1721186820000|2024-07-17 03:27:00|17502.64|17422.64|17503.53|17423.53|17503.98|17423.98|17502.53|17422.53|10
1721186830000|2024-07-17 03:27:10|17503.57|17423.57|17504.98|17424.98|17505.03|17425.03|17503.57|17423.57|9
1721186840000|2024-07-17 03:27:20|17505.37|17425.37|17505.93|17425.93|17506.43|17426.43|17504.5|17424.5|10
1721186850000|2024-07-17 03:27:30|17505.78|17425.78|17503.55|17423.55|17505.78|17425.78|17503.4|17423.4|10
1721186860000|2024-07-17 03:27:40|17503.5|17423.5|17502.24|17422.24|17503.5|17423.5|17502.24|17422.24|10
1721186870000|2024-07-17 03:27:50|17501.9|17421.9|17501.4|17421.4|17503.77|17423.77|17501.4|17421.4|10
1721186880000|2024-07-17 03:28:00|17501.39|17421.39|17500.29|17420.29|17501.39|17421.39|17500.29|17420.29|9
1721186890000|2024-07-17 03:28:10|17500.27|17420.27|17499.89|17419.89|17500.85|17420.85|17499.83|17419.83|10
1721186900000|2024-07-17 03:28:20|17499.66|17419.66|17497.89|17417.89|17499.66|17419.66|17497.89|17417.89|9
1721186910000|2024-07-17 03:28:30|17497.73|17417.73|17497.65|17417.65|17499.14|17419.14|17497.65|17417.65|10
1721186920000|2024-07-17 03:28:40|17497.99|17417.99|17498.09|17418.09|17498.15|17418.15|17497.27|17417.27|10
1721186930000|2024-07-17 03:28:50|17498.18|17418.18|17498.9|17418.9|17498.9|17418.9|17498.03|17418.03|10
1721186940000|2024-07-17 03:29:00|17498.69|17418.69|17498.65|17418.65|17499.16|17419.16|17498.65|17418.65|9
1721186950000|2024-07-17 03:29:10|17498.66|17418.66|17498.6|17418.6|17499.13|17419.13|17498.6|17418.6|10
1721186960000|2024-07-17 03:29:20|17498.46|17418.46|17498.08|17418.08|17498.46|17418.46|17498.08|17418.08|10
1721186970000|2024-07-17 03:29:30|17498.17|17418.17|17499.46|17419.46|17499.56|17419.56|17498.17|17418.17|10
1721186980000|2024-07-17 03:29:40|17499.47|17419.47|17500.93|17420.93|17501.57|17421.57|17499.47|17419.47|10
1721186990000|2024-07-17 03:29:50|17500.7|17420.7|17500.25|17420.25|17501.1|17421.1|17500.25|17420.25|8
1721187000000|2024-07-17 03:30:00|17500.18|17420.18|17499.25|17419.25|17500.35|17420.35|17499.25|17419.25|9
1721187010000|2024-07-17 03:30:10|17499.37|17419.37|17499.2|17419.2|17499.37|17419.37|17498.35|17418.35|10
1721187020000|2024-07-17 03:30:20|17499.33|17419.33|17500.4|17420.4|17500.4|17420.4|17499.19|17419.19|9
1721187030000|2024-07-17 03:30:30|17500.47|17420.47|17503.52|17423.52|17503.52|17423.52|17500.47|17420.47|9
1721187040000|2024-07-17 03:30:40|17503.62|17423.62|17504.54|17424.54|17504.83|17424.83|17503.62|17423.62|10
1721187050000|2024-07-17 03:30:50|17504.56|17424.56|17505.08|17425.08|17505.08|17425.08|17504.36|17424.36|10
1721187060000|2024-07-17 03:31:00|17505.09|17425.09|17505.33|17425.33|17505.86|17425.86|17505.09|17425.09|10
1721187070000|2024-07-17 03:31:10|17505.56|17425.56|17506.21|17426.21|17506.21|17426.21|17505.56|17425.56|10
1721187080000|2024-07-17 03:31:20|17504.88|17424.88|17504.55|17424.55|17505.1|17425.1|17504.42|17424.42|10
1721187090000|2024-07-17 03:31:30|17504.53|17424.53|17504.87|17424.87|17504.94|17424.94|17504.23|17424.23|10
1721187100000|2024-07-17 03:31:40|17505.29|17425.29|17507.74|17427.74|17507.79|17427.79|17505.29|17425.29|10
1721187110000|2024-07-17 03:31:50|17508.18|17428.18|17512.11|17432.11|17512.11|17432.11|17508.18|17428.18|10
1721187120000|2024-07-17 03:32:00|17512.47|17432.47|17516.11|17436.11|17516.11|17436.11|17512.47|17432.47|10
1721187130000|2024-07-17 03:32:10|17516.25|17436.25|17514.48|17434.48|17516.52|17436.52|17514.48|17434.48|10
1721187140000|2024-07-17 03:32:20|17514.27|17434.27|17514.19|17434.19|17514.27|17434.27|17512.22|17432.22|10
1721187150000|2024-07-17 03:32:30|17514.78|17434.78|17518.3|17438.3|17518.3|17438.3|17514.78|17434.78|10
1721187160000|2024-07-17 03:32:40|17518.35|17438.35|17518.3|17438.3|17518.65|17438.65|17518.3|17438.3|10
1721187170000|2024-07-17 03:32:50|17518.32|17438.32|17519.61|17439.61|17519.61|17439.61|17518.32|17438.32|9
1721187180000|2024-07-17 03:33:00|17519.68|17439.68|17519.84|17439.84|17519.84|17439.84|17519.59|17439.59|10
1721187190000|2024-07-17 03:33:10|17519.73|17439.73|17519.37|17439.37|17519.79|17439.79|17519.33|17439.33|9
1721187200000|2024-07-17 03:33:20|17519.36|17439.36|17520.89|17440.89|17520.89|17440.89|17518.99|17438.99|9
1721187210000|2024-07-17 03:33:30|17520.91|17440.91|17521.34|17441.34|17521.69|17441.69|17520.91|17440.91|10
1721187220000|2024-07-17 03:33:40|17521.3|17441.3|17522.06|17442.06|17522.06|17442.06|17521.22|17441.22|10
1721187230000|2024-07-17 03:33:50|17522.03|17442.03|17523.42|17443.42|17523.47|17443.47|17522.03|17442.03|10
1721187240000|2024-07-17 03:34:00|17523.39|17443.39|17524.16|17444.16|17524.16|17444.16|17523.19|17443.19|10
1721187250000|2024-07-17 03:34:10|17524.12|17444.12|17524.9|17444.9|17524.95|17444.95|17524.11|17444.11|10
1721187260000|2024-07-17 03:34:20|17525.11|17445.11|17524.59|17444.59|17525.16|17445.16|17524.59|17444.59|10
1721187270000|2024-07-17 03:34:30|17527.71|17447.71|17527.19|17447.19|17527.82|17447.82|17527.19|17447.19|9
1721187280000|2024-07-17 03:34:40|17527.17|17447.17|17526.97|17446.97|17527.17|17447.17|17526.53|17446.53|9
1721187290000|2024-07-17 03:34:50|17526.55|17446.55|17527.31|17447.31|17527.47|17447.47|17526.55|17446.55|10
1721187300000|2024-07-17 03:35:00|17527.37|17447.37|17527.41|17447.41|17528.06|17448.06|17527.25|17447.25|10
1721187310000|2024-07-17 03:35:10|17527.33|17447.33|17528.53|17448.53|17528.64|17448.64|17527.26|17447.26|8
1721187320000|2024-07-17 03:35:20|17528.57|17448.57|17531.08|17451.08|17531.08|17451.08|17528.57|17448.57|10
1721187330000|2024-07-17 03:35:30|17531.49|17451.49|17533.98|17453.98|17533.98|17453.98|17531.49|17451.49|10
1721187340000|2024-07-17 03:35:40|17533.86|17453.86|17537.67|17457.67|17537.67|17457.67|17533.86|17453.86|9
1721187350000|2024-07-17 03:35:50|17537.77|17457.77|17535.57|17455.57|17537.85|17457.85|17535.57|17455.57|10
1721187360000|2024-07-17 03:36:00|17535.42|17455.42|17533.32|17453.32|17535.76|17455.76|17533.32|17453.32|9
1721187370000|2024-07-17 03:36:10|17533.06|17453.06|17533.34|17453.34|17533.34|17453.34|17532.51|17452.51|10
1721187380000|2024-07-17 03:36:20|17533.67|17453.67|17534.78|17454.78|17534.86|17454.86|17533.5|17453.5|10
1721187390000|2024-07-17 03:36:30|17534.85|17454.85|17535.14|17455.14|17535.6|17455.6|17533.97|17453.97|10
1721187400000|2024-07-17 03:36:40|17535.39|17455.39|17536.74|17456.74|17536.74|17456.74|17535.25|17455.25|9
1721187410000|2024-07-17 03:36:50|17536.89|17456.89|17535.69|17455.69|17537.04|17457.04|17535.58|17455.58|10
1721187420000|2024-07-17 03:37:00|17535.74|17455.74|17535.73|17455.73|17535.74|17455.74|17535.06|17455.06|10
1721187430000|2024-07-17 03:37:10|17536.14|17456.14|17536.4|17456.4|17538.77|17458.77|17536.14|17456.14|10
1721187440000|2024-07-17 03:37:20|17536.26|17456.26|17537.2|17457.2|17537.33|17457.33|17536.26|17456.26|10
1721187450000|2024-07-17 03:37:30|17537.13|17457.13|17537.81|17457.81|17537.9|17457.9|17537.13|17457.13|10
1721187460000|2024-07-17 03:37:40|17537.75|17457.75|17538.22|17458.22|17538.41|17458.41|17537.46|17457.46|10
1721187470000|2024-07-17 03:37:50|17537.51|17457.51|17539.05|17459.05|17539.53|17459.53|17537.51|17457.51|10
1721187480000|2024-07-17 03:38:00|17539.11|17459.11|17538.95|17458.95|17539.11|17459.11|17538.6|17458.6|10
1721187490000|2024-07-17 03:38:10|17538.86|17458.86|17539.03|17459.03|17539.15|17459.15|17538.63|17458.63|10
1721187500000|2024-07-17 03:38:20|17538.92|17458.92|17538.83|17458.83|17539.04|17459.04|17538.69|17458.69|10
1721187510000|2024-07-17 03:38:30|17538.82|17458.82|17536.84|17456.84|17538.82|17458.82|17536.81|17456.81|9
1721187520000|2024-07-17 03:38:40|17536.82|17456.82|17530.6|17450.6|17536.84|17456.84|17530.6|17450.6|10
1721187530000|2024-07-17 03:38:50|17530.11|17450.11|17529.61|17449.61|17530.11|17450.11|17529.61|17449.61|9
1721187540000|2024-07-17 03:39:00|17529.57|17449.57|17526.15|17446.15|17529.69|17449.69|17526.15|17446.15|10
1721187550000|2024-07-17 03:39:10|17525.9|17445.9|17525.89|17445.89|17526.07|17446.07|17525.54|17445.54|10
1721187560000|2024-07-17 03:39:20|17525.88|17445.88|17524.28|17444.28|17525.89|17445.89|17524.28|17444.28|10
1721187570000|2024-07-17 03:39:30|17524.2|17444.2|17522.04|17442.04|17524.2|17444.2|17521.72|17441.72|10
1721187580000|2024-07-17 03:39:40|17522.09|17442.09|17520.9|17440.9|17522.09|17442.09|17520.9|17440.9|9
1721187590000|2024-07-17 03:39:50|17520.61|17440.61|17519.1|17439.1|17520.61|17440.61|17518.9|17438.9|10
1721187600000|2024-07-17 03:40:00|17519.29|17439.29|17520.35|17440.35|17520.35|17440.35|17519.24|17439.24|9
1721187610000|2024-07-17 03:40:10|17520.28|17440.28|17523.27|17443.27|17523.27|17443.27|17520.25|17440.25|10
1721187620000|2024-07-17 03:40:20|17523.67|17443.67|17526.87|17446.87|17526.87|17446.87|17523.67|17443.67|10
1721187630000|2024-07-17 03:40:30|17526.91|17446.91|17530.39|17450.39|17530.39|17450.39|17526.91|17446.91|10
1721187640000|2024-07-17 03:40:40|17530.94|17450.94|17531.95|17451.95|17532.08|17452.08|17530.94|17450.94|9
1721187650000|2024-07-17 03:40:50|17531.87|17451.87|17535.65|17455.65|17535.65|17455.65|17531.87|17451.87|10
1721187660000|2024-07-17 03:41:00|17535.67|17455.67|17535.72|17455.72|17535.93|17455.93|17535.67|17455.67|10
1721187670000|2024-07-17 03:41:10|17535.67|17455.67|17535.15|17455.15|17535.78|17455.78|17535.15|17455.15|10
1721187680000|2024-07-17 03:41:20|17535.09|17455.09|17535.38|17455.38|17535.38|17455.38|17534.96|17454.96|10
1721187690000|2024-07-17 03:41:30|17535.37|17455.37|17535.28|17455.28|17535.76|17455.76|17535.01|17455.01|9
1721187700000|2024-07-17 03:41:40|17535.25|17455.25|17535.38|17455.38|17535.42|17455.42|17535.24|17455.24|8
1721187710000|2024-07-17 03:41:50|17535.33|17455.33|17535.56|17455.56|17535.56|17455.56|17535.23|17455.23|8
1721187720000|2024-07-17 03:42:00|17535.63|17455.63|17535.39|17455.39|17535.64|17455.64|17535.16|17455.16|10
1721187730000|2024-07-17 03:42:10|17535.71|17455.71|17535.46|17455.46|17536.05|17456.05|17535|17455|9
1721187740000|2024-07-17 03:42:20|17535.44|17455.44|17535.06|17455.06|17535.48|17455.48|17534.72|17454.72|10
1721187750000|2024-07-17 03:42:30|17534.96|17454.96|17533.19|17453.19|17534.96|17454.96|17533.19|17453.19|10
1721187760000|2024-07-17 03:42:40|17533.21|17453.21|17530.91|17450.91|17533.21|17453.21|17530.91|17450.91|9
1721187770000|2024-07-17 03:42:50|17530.83|17450.83|17530.7|17450.7|17530.83|17450.83|17530.51|17450.51|10
1721187780000|2024-07-17 03:43:00|17530.69|17450.69|17531.09|17451.09|17531.09|17451.09|17530.54|17450.54|9
1721187790000|2024-07-17 03:43:10|17531.57|17451.57|17531.89|17451.89|17531.89|17451.89|17531.5|17451.5|10
1721187800000|2024-07-17 03:43:20|17532.08|17452.08|17533.5|17453.5|17533.5|17453.5|17532.04|17452.04|10
1721187810000|2024-07-17 03:43:30|17533.78|17453.78|17536.04|17456.04|17536.04|17456.04|17533.78|17453.78|10
1721187820000|2024-07-17 03:43:40|17536.05|17456.05|17539.97|17459.97|17539.97|17459.97|17536.05|17456.05|10
1721187830000|2024-07-17 03:43:50|17540.1|17460.1|17540.6|17460.6|17540.78|17460.78|17540.1|17460.1|9
1721187840000|2024-07-17 03:44:00|17540.56|17460.56|17540.58|17460.58|17540.59|17460.59|17540.5|17460.5|9
1721187850000|2024-07-17 03:44:10|17540.35|17460.35|17540.15|17460.15|17540.64|17460.64|17540.13|17460.13|8
1721187860000|2024-07-17 03:44:20|17540.65|17460.65|17540.18|17460.18|17540.67|17460.67|17540.18|17460.18|9
1721187870000|2024-07-17 03:44:30|17540.24|17460.24|17540.13|17460.13|17540.24|17460.24|17539.98|17459.98|10
1721187880000|2024-07-17 03:44:40|17540.07|17460.07|17540.13|17460.13|17540.4|17460.4|17540.06|17460.06|10
1721187890000|2024-07-17 03:44:50|17540.23|17460.23|17540.53|17460.53|17540.53|17460.53|17540.08|17460.08|9
1721187900000|2024-07-17 03:45:00|17540.66|17460.66|17540.56|17460.56|17540.66|17460.66|17540.09|17460.09|10
1721187910000|2024-07-17 03:45:10|17540.57|17460.57|17539.58|17459.58|17540.6|17460.6|17539.58|17459.58|9
1721187920000|2024-07-17 03:45:20|17539.54|17459.54|17534.71|17454.71|17539.77|17459.77|17534.71|17454.71|10
1721187930000|2024-07-17 03:45:30|17533.19|17453.19|17529.04|17449.04|17533.19|17453.19|17528.94|17448.94|10
1721187940000|2024-07-17 03:45:40|17528.7|17448.7|17525.43|17445.43|17528.78|17448.78|17525.26|17445.26|10
1721187950000|2024-07-17 03:45:50|17525.93|17445.93|17528.9|17448.9|17528.9|17448.9|17525.93|17445.93|10
1721187960000|2024-07-17 03:46:00|17528.89|17448.89|17530.94|17450.94|17530.94|17450.94|17528.89|17448.89|10
1721187970000|2024-07-17 03:46:10|17531.81|17451.81|17531.63|17451.63|17532.13|17452.13|17531.37|17451.37|9
1721187980000|2024-07-17 03:46:20|17531.53|17451.53|17532.21|17452.21|17532.21|17452.21|17531.45|17451.45|9
1721187990000|2024-07-17 03:46:30|17532.43|17452.43|17531.78|17451.78|17532.43|17452.43|17531.53|17451.53|10
1721188000000|2024-07-17 03:46:40|17531.79|17451.79|17529.69|17449.69|17531.87|17451.87|17529.69|17449.69|9
1721188010000|2024-07-17 03:46:50|17529.33|17449.33|17528.9|17448.9|17529.51|17449.51|17528.9|17448.9|10
1721188020000|2024-07-17 03:47:00|17529.31|17449.31|17527.98|17447.98|17529.51|17449.51|17527.98|17447.98|9
1721188030000|2024-07-17 03:47:10|17527.89|17447.89|17525.95|17445.95|17527.89|17447.89|17525.93|17445.93|10
1721188040000|2024-07-17 03:47:20|17526.03|17446.03|17522.35|17442.35|17526.03|17446.03|17522.35|17442.35|10
1721188050000|2024-07-17 03:47:30|17522.49|17442.49|17522.99|17442.99|17523.87|17443.87|17522.49|17442.49|10
1721188060000|2024-07-17 03:47:40|17522.77|17442.77|17522.39|17442.39|17522.97|17442.97|17522|17442|10
1721188070000|2024-07-17 03:47:50|17522.32|17442.32|17520.84|17440.84|17522.48|17442.48|17520.84|17440.84|10
1721188080000|2024-07-17 03:48:00|17520.7|17440.7|17521.27|17441.27|17521.47|17441.47|17520.7|17440.7|10
1721188090000|2024-07-17 03:48:10|17521.28|17441.28|17517.02|17437.02|17521.28|17441.28|17517.02|17437.02|10
1721188100000|2024-07-17 03:48:20|17516.89|17436.89|17517.47|17437.47|17518.2|17438.2|17516.89|17436.89|10
1721188110000|2024-07-17 03:48:30|17517.75|17437.75|17518.15|17438.15|17518.52|17438.52|17517.75|17437.75|10
1721188120000|2024-07-17 03:48:40|17518.73|17438.73|17520.97|17440.97|17520.97|17440.97|17518.73|17438.73|10
1721188130000|2024-07-17 03:48:50|17521.78|17441.78|17523.36|17443.36|17524.11|17444.11|17521.78|17441.78|10
1721188140000|2024-07-17 03:49:00|17523.45|17443.45|17524.3|17444.3|17524.4|17444.4|17523.44|17443.44|8
1721188150000|2024-07-17 03:49:10|17524.32|17444.32|17524.58|17444.58|17524.67|17444.67|17524.3|17444.3|9
1721188160000|2024-07-17 03:49:20|17524.62|17444.62|17525.44|17445.44|17525.47|17445.47|17524.62|17444.62|9
1721188170000|2024-07-17 03:49:30|17525.28|17445.28|17525.77|17445.77|17525.77|17445.77|17525.28|17445.28|9
1721188180000|2024-07-17 03:49:40|17526.25|17446.25|17528|17448|17528|17448|17526.25|17446.25|10
1721188190000|2024-07-17 03:49:50|17528.47|17448.47|17533.69|17453.69|17533.69|17453.69|17528.47|17448.47|10
1721188200000|2024-07-17 03:50:00|17534.12|17454.12|17535.26|17455.26|17535.44|17455.44|17534.12|17454.12|9
1721188210000|2024-07-17 03:50:10|17535.29|17455.29|17535.5|17455.5|17535.59|17455.59|17535.06|17455.06|10
1721188220000|2024-07-17 03:50:20|17536.03|17456.03|17537.16|17457.16|17537.16|17457.16|17536.03|17456.03|10
1721188230000|2024-07-17 03:50:30|17537.17|17457.17|17539.91|17459.91|17539.91|17459.91|17537.17|17457.17|10
1721188240000|2024-07-17 03:50:40|17539.88|17459.88|17544.41|17464.41|17544.41|17464.41|17539.88|17459.88|10
1721188250000|2024-07-17 03:50:50|17544.75|17464.75|17546.22|17466.22|17546.22|17466.22|17544.75|17464.75|9
1721188260000|2024-07-17 03:51:00|17546.19|17466.19|17545.7|17465.7|17546.23|17466.23|17545.62|17465.62|10
1721188270000|2024-07-17 03:51:10|17545.39|17465.39|17545.48|17465.48|17545.48|17465.48|17544.51|17464.51|10
1721188280000|2024-07-17 03:51:20|17545.84|17465.84|17545.41|17465.41|17546.43|17466.43|17545.41|17465.41|10
1721188290000|2024-07-17 03:51:30|17545.35|17465.35|17548.5|17468.5|17548.5|17468.5|17545.22|17465.22|10
1721188300000|2024-07-17 03:51:40|17548.6|17468.6|17548.29|17468.29|17548.81|17468.81|17547.97|17467.97|10
1721188310000|2024-07-17 03:51:50|17548.32|17468.32|17550.62|17470.62|17550.68|17470.68|17548.31|17468.31|10
1721188320000|2024-07-17 03:52:00|17550.5|17470.5|17553.1|17473.1|17553.1|17473.1|17550.5|17470.5|10
1721188330000|2024-07-17 03:52:10|17553.25|17473.25|17553.64|17473.64|17554.74|17474.74|17553.25|17473.25|10
1721188340000|2024-07-17 03:52:20|17552.84|17472.84|17547.55|17467.55|17552.84|17472.84|17547.55|17467.55|10
1721188350000|2024-07-17 03:52:30|17547.37|17467.37|17547.81|17467.81|17547.96|17467.96|17547.07|17467.07|10
1721188360000|2024-07-17 03:52:40|17547.84|17467.84|17546.83|17466.83|17547.84|17467.84|17546.83|17466.83|10
1721188370000|2024-07-17 03:52:50|17546.86|17466.86|17545.44|17465.44|17546.86|17466.86|17545.44|17465.44|10
1721188380000|2024-07-17 03:53:00|17545.72|17465.72|17544.43|17464.43|17545.91|17465.91|17544.25|17464.25|10
1721188390000|2024-07-17 03:53:10|17544.51|17464.51|17545.62|17465.62|17545.62|17465.62|17544.08|17464.08|10
1721188400000|2024-07-17 03:53:20|17546.09|17466.09|17546.64|17466.64|17547.28|17467.28|17546.09|17466.09|10
1721188410000|2024-07-17 03:53:30|17546.6|17466.6|17546.47|17466.47|17546.6|17466.6|17546.01|17466.01|10
1721188420000|2024-07-17 03:53:40|17546.82|17466.82|17547.74|17467.74|17547.74|17467.74|17545.81|17465.81|10
1721188430000|2024-07-17 03:53:50|17548.04|17468.04|17547.27|17467.27|17548.07|17468.07|17547.27|17467.27|9
1721188440000|2024-07-17 03:54:00|17547.29|17467.29|17547.28|17467.28|17547.72|17467.72|17547.28|17467.28|8
1721188450000|2024-07-17 03:54:10|17547.16|17467.16|17549.41|17469.41|17550.21|17470.21|17546.83|17466.83|10
1721188460000|2024-07-17 03:54:20|17549.35|17469.35|17548.3|17468.3|17549.35|17469.35|17548.3|17468.3|10
1721188470000|2024-07-17 03:54:30|17548.43|17468.43|17549.3|17469.3|17549.3|17469.3|17547.99|17467.99|9
1721188480000|2024-07-17 03:54:40|17549.43|17469.43|17548.17|17468.17|17549.53|17469.53|17548.17|17468.17|10
1721188490000|2024-07-17 03:54:50|17547.97|17467.97|17548.03|17468.03|17548.21|17468.21|17547.89|17467.89|8
1721188500000|2024-07-17 03:55:00|17547.9|17467.9|17547.44|17467.44|17548.09|17468.09|17547.19|17467.19|9
1721188510000|2024-07-17 03:55:10|17547.56|17467.56|17549.08|17469.08|17549.14|17469.14|17547.56|17467.56|10
1721188520000|2024-07-17 03:55:20|17549.01|17469.01|17548.07|17468.07|17549.07|17469.07|17548.07|17468.07|10
1721188530000|2024-07-17 03:55:30|17547.77|17467.77|17546.59|17466.59|17547.77|17467.77|17546.59|17466.59|10
1721188540000|2024-07-17 03:55:40|17546.13|17466.13|17546.67|17466.67|17546.67|17466.67|17545.96|17465.96|10
1721188550000|2024-07-17 03:55:50|17546.72|17466.72|17545.06|17465.06|17546.73|17466.73|17545.06|17465.06|10
1721188560000|2024-07-17 03:56:00|17545.02|17465.02|17544.73|17464.73|17545.02|17465.02|17543.87|17463.87|10
1721188570000|2024-07-17 03:56:10|17544.8|17464.8|17545.22|17465.22|17545.22|17465.22|17544.8|17464.8|10
1721188580000|2024-07-17 03:56:20|17545.41|17465.41|17545.43|17465.43|17545.69|17465.69|17545.18|17465.18|10
1721188590000|2024-07-17 03:56:30|17545.42|17465.42|17542.61|17462.61|17545.42|17465.42|17542.61|17462.61|9
1721188600000|2024-07-17 03:56:40|17543.11|17463.11|17545.85|17465.85|17545.85|17465.85|17543.11|17463.11|10
1721188610000|2024-07-17 03:56:50|17545.75|17465.75|17547.96|17467.96|17547.96|17467.96|17545.75|17465.75|9
1721188620000|2024-07-17 03:57:00|17548.07|17468.07|17550.01|17470.01|17550.01|17470.01|17548.07|17468.07|10
1721188630000|2024-07-17 03:57:10|17550.3|17470.3|17551.04|17471.04|17551.56|17471.56|17550.3|17470.3|9
1721188640000|2024-07-17 03:57:20|17550.94|17470.94|17549.62|17469.62|17550.94|17470.94|17549.54|17469.54|9
1721188650000|2024-07-17 03:57:30|17549.06|17469.06|17548.19|17468.19|17549.23|17469.23|17548.07|17468.07|10
1721188660000|2024-07-17 03:57:40|17547.8|17467.8|17545.65|17465.65|17547.8|17467.8|17545.48|17465.48|10
1721188670000|2024-07-17 03:57:50|17545.61|17465.61|17547.8|17467.8|17547.8|17467.8|17545.48|17465.48|9
1721188680000|2024-07-17 03:58:00|17548.12|17468.12|17550.35|17470.35|17550.87|17470.87|17548.12|17468.12|10
1721188690000|2024-07-17 03:58:10|17550.52|17470.52|17550.41|17470.41|17550.82|17470.82|17550.41|17470.41|10
1721188700000|2024-07-17 03:58:20|17550.4|17470.4|17546.14|17466.14|17550.49|17470.49|17546.14|17466.14|10
1721188710000|2024-07-17 03:58:30|17544.86|17464.86|17543.12|17463.12|17544.86|17464.86|17543.12|17463.12|10
1721188720000|2024-07-17 03:58:40|17542.93|17462.93|17542.11|17462.11|17542.93|17462.93|17542.1|17462.1|9
1721188730000|2024-07-17 03:58:50|17541.78|17461.78|17541.39|17461.39|17541.9|17461.9|17541.39|17461.39|10
1721188740000|2024-07-17 03:59:00|17541.02|17461.02|17539.43|17459.43|17541.02|17461.02|17539.43|17459.43|9
1721188750000|2024-07-17 03:59:10|17539.37|17459.37|17539.13|17459.13|17539.37|17459.37|17539|17459|10
1721188760000|2024-07-17 03:59:20|17539.14|17459.14|17540.51|17460.51|17540.81|17460.81|17539.09|17459.09|10
1721188770000|2024-07-17 03:59:30|17541.02|17461.02|17539.99|17459.99|17541.02|17461.02|17539.98|17459.98|9
1721188780000|2024-07-17 03:59:40|17540.04|17460.04|17540.9|17460.9|17540.9|17460.9|17540.04|17460.04|10
1721188790000|2024-07-17 03:59:50|17540.97|17460.97|17538.5|17458.5|17540.97|17460.97|17538.5|17458.5|10
1721188800000|2024-07-17 04:00:00|17538.05|17458.05|17536.07|17456.07|17538.07|17458.07|17535.85|17455.85|10
1721188810000|2024-07-17 04:00:10|17536.14|17456.14|17535.37|17455.37|17536.14|17456.14|17534.08|17454.08|9
1721188820000|2024-07-17 04:00:20|17535.47|17455.47|17538.54|17458.54|17538.54|17458.54|17535.47|17455.47|10
1721188830000|2024-07-17 04:00:30|17538.85|17458.85|17538.83|17458.83|17539.18|17459.18|17538.77|17458.77|10
1721188840000|2024-07-17 04:00:40|17538.74|17458.74|17540.47|17460.47|17540.52|17460.52|17538.74|17458.74|10
1721188850000|2024-07-17 04:00:50|17540.04|17460.04|17539.04|17459.04|17540.04|17460.04|17538.93|17458.93|10
1721188860000|2024-07-17 04:01:00|17538.27|17458.27|17537|17457|17538.27|17458.27|17536.76|17456.76|10
1721188870000|2024-07-17 04:01:10|17536.92|17456.92|17537.17|17457.17|17537.37|17457.37|17536.91|17456.91|10
1721188880000|2024-07-17 04:01:20|17537.18|17457.18|17535.75|17455.75|17537.18|17457.18|17535.75|17455.75|10
1721188890000|2024-07-17 04:01:30|17535.89|17455.89|17534.66|17454.66|17535.89|17455.89|17532.81|17452.81|10
1721188900000|2024-07-17 04:01:40|17534.38|17454.38|17534.77|17454.77|17534.77|17454.77|17534.38|17454.38|10
1721188910000|2024-07-17 04:01:50|17535|17455|17536.02|17456.02|17536.07|17456.07|17534.16|17454.16|10
1721188920000|2024-07-17 04:02:00|17536.12|17456.12|17539.37|17459.37|17539.37|17459.37|17536.12|17456.12|10
1721188930000|2024-07-17 04:02:10|17539.47|17459.47|17539.27|17459.27|17539.5|17459.5|17538.92|17458.92|10
1721188940000|2024-07-17 04:02:20|17539.75|17459.75|17540.62|17460.62|17541.48|17461.48|17539.65|17459.65|10
1721188950000|2024-07-17 04:02:30|17540.47|17460.47|17541.63|17461.63|17541.63|17461.63|17539.93|17459.93|9
1721188960000|2024-07-17 04:02:40|17542.05|17462.05|17542.62|17462.62|17542.69|17462.69|17542.04|17462.04|8
1721188970000|2024-07-17 04:02:50|17542.61|17462.61|17541.26|17461.26|17542.93|17462.93|17541.26|17461.26|10
1721188980000|2024-07-17 04:03:00|17542.45|17462.45|17544.62|17464.62|17544.62|17464.62|17542.44|17462.44|10
1721188990000|2024-07-17 04:03:10|17544.81|17464.81|17546.59|17466.59|17546.59|17466.59|17544.81|17464.81|10
1721189000000|2024-07-17 04:03:20|17546.18|17466.18|17547|17467|17547|17467|17545.9|17465.9|10
1721189010000|2024-07-17 04:03:30|17547.07|17467.07|17549.61|17469.61|17549.61|17469.61|17547.07|17467.07|10
1721189020000|2024-07-17 04:03:40|17549.83|17469.83|17550.76|17470.76|17550.78|17470.78|17549.83|17469.83|9
1721189030000|2024-07-17 04:03:50|17550.77|17470.77|17552.62|17472.62|17552.62|17472.62|17550.77|17470.77|10
1721189040000|2024-07-17 04:04:00|17552.68|17472.68|17551.51|17471.51|17552.68|17472.68|17551.06|17471.06|10
1721189050000|2024-07-17 04:04:10|17551.66|17471.66|17552.73|17472.73|17552.73|17472.73|17551.66|17471.66|10
1721189060000|2024-07-17 04:04:20|17553.14|17473.14|17555.94|17475.94|17555.94|17475.94|17553.14|17473.14|10
1721189070000|2024-07-17 04:04:30|17556.35|17476.35|17556.75|17476.75|17556.75|17476.75|17556.11|17476.11|10
1721189080000|2024-07-17 04:04:40|17556.94|17476.94|17555.73|17475.73|17557.04|17477.04|17555.71|17475.71|10
1721189090000|2024-07-17 04:04:50|17555.71|17475.71|17555.89|17475.89|17556.21|17476.21|17555.53|17475.53|10
1721189100000|2024-07-17 04:05:00|17555.85|17475.85|17557.78|17477.78|17557.78|17477.78|17555.81|17475.81|10
1721189110000|2024-07-17 04:05:10|17557.46|17477.46|17559.06|17479.06|17559.32|17479.32|17557.46|17477.46|10
1721189120000|2024-07-17 04:05:20|17559.27|17479.27|17559.65|17479.65|17559.65|17479.65|17559.27|17479.27|10
1721189130000|2024-07-17 04:05:30|17560.28|17480.28|17560.73|17480.73|17560.75|17480.75|17560.2|17480.2|7
1721189140000|2024-07-17 04:05:40|17561.17|17481.17|17561.65|17481.65|17561.79|17481.79|17561.16|17481.16|9
1721189150000|2024-07-17 04:05:50|17561.02|17481.02|17562.61|17482.61|17562.76|17482.76|17561.02|17481.02|10
1721189160000|2024-07-17 04:06:00|17562.44|17482.44|17562.45|17482.45|17562.62|17482.62|17562.29|17482.29|9
1721189170000|2024-07-17 04:06:10|17562.72|17482.72|17563.02|17483.02|17563.02|17483.02|17562.59|17482.59|10
1721189180000|2024-07-17 04:06:20|17563|17483|17563.04|17483.04|17563.04|17483.04|17562.97|17482.97|5
1721189190000|2024-07-17 04:06:30|17563.05|17483.05|17563.42|17483.42|17563.42|17483.42|17562.88|17482.88|9
1721189200000|2024-07-17 04:06:40|17563.45|17483.45|17568.11|17488.11|17568.11|17488.11|17563.45|17483.45|10
1721189210000|2024-07-17 04:06:50|17568.16|17488.16|17569.35|17489.35|17569.35|17489.35|17568.07|17488.07|8
1721189220000|2024-07-17 04:07:00|17568.9|17488.9|17568.95|17488.95|17568.99|17488.99|17568.36|17488.36|8
1721189230000|2024-07-17 04:07:10|17568.81|17488.81|17566.92|17486.92|17568.81|17488.81|17566.92|17486.92|10
1721189240000|2024-07-17 04:07:20|17566.67|17486.67|17566.24|17486.24|17566.67|17486.67|17565.05|17485.05|10
1721189250000|2024-07-17 04:07:30|17566.19|17486.19|17565.93|17485.93|17566.24|17486.24|17565.89|17485.89|10
1721189260000|2024-07-17 04:07:40|17565.91|17485.91|17565.84|17485.84|17566.25|17486.25|17565.84|17485.84|10
1721189270000|2024-07-17 04:07:50|17565.81|17485.81|17566.02|17486.02|17566.03|17486.03|17565.79|17485.79|9
1721189280000|2024-07-17 04:08:00|17565.85|17485.85|17565.26|17485.26|17565.85|17485.85|17565.24|17485.24|10
1721189290000|2024-07-17 04:08:10|17564.99|17484.99|17564.82|17484.82|17565.13|17485.13|17564.71|17484.71|9
1721189300000|2024-07-17 04:08:20|17564.57|17484.57|17566.33|17486.33|17566.42|17486.42|17564.57|17484.57|10
1721189310000|2024-07-17 04:08:30|17566.3|17486.3|17565.46|17485.46|17566.34|17486.34|17565.4|17485.4|9
1721189320000|2024-07-17 04:08:40|17565.98|17485.98|17568.41|17488.41|17568.41|17488.41|17565.98|17485.98|9
1721189330000|2024-07-17 04:08:50|17568.43|17488.43|17569.18|17489.18|17569.18|17489.18|17568.43|17488.43|9
1721189340000|2024-07-17 04:09:00|17569.08|17489.08|17569.18|17489.18|17569.24|17489.24|17568.97|17488.97|9
1721189350000|2024-07-17 04:09:10|17569.43|17489.43|17570.59|17490.59|17570.59|17490.59|17569.43|17489.43|10
1721189360000|2024-07-17 04:09:20|17570.43|17490.43|17571.21|17491.21|17571.37|17491.37|17570.43|17490.43|10
1721189370000|2024-07-17 04:09:30|17571.18|17491.18|17572.85|17492.85|17573.18|17493.18|17571.18|17491.18|10
1721189380000|2024-07-17 04:09:40|17572.68|17492.68|17572.71|17492.71|17574.05|17494.05|17572.68|17492.68|10
1721189390000|2024-07-17 04:09:50|17573.14|17493.14|17575.71|17495.71|17575.71|17495.71|17573.14|17493.14|10
1721189400000|2024-07-17 04:10:00|17575.72|17495.72|17575.43|17495.43|17575.73|17495.73|17575.09|17495.09|9
1721189410000|2024-07-17 04:10:10|17575.59|17495.59|17575.63|17495.63|17575.93|17495.93|17575.59|17495.59|10
1721189420000|2024-07-17 04:10:20|17575.79|17495.79|17576.31|17496.31|17576.31|17496.31|17575.71|17495.71|10
1721189430000|2024-07-17 04:10:30|17576.53|17496.53|17574.74|17494.74|17576.53|17496.53|17574.31|17494.31|10
1721189440000|2024-07-17 04:10:40|17574.48|17494.48|17572.83|17492.83|17574.48|17494.48|17571.84|17491.84|10
1721189450000|2024-07-17 04:10:50|17571.45|17491.45|17570.72|17490.72|17571.46|17491.46|17570.39|17490.39|10
1721189460000|2024-07-17 04:11:00|17570.77|17490.77|17570.52|17490.52|17570.77|17490.77|17570.26|17490.26|10
1721189470000|2024-07-17 04:11:10|17570.54|17490.54|17573.24|17493.24|17573.24|17493.24|17570.54|17490.54|10
1721189480000|2024-07-17 04:11:20|17573.17|17493.17|17573.39|17493.39|17573.76|17493.76|17573.12|17493.12|9
1721189490000|2024-07-17 04:11:30|17573.44|17493.44|17572.71|17492.71|17574.39|17494.39|17572.71|17492.71|10
1721189500000|2024-07-17 04:11:40|17572.5|17492.5|17572.41|17492.41|17572.64|17492.64|17572.19|17492.19|10
1721189510000|2024-07-17 04:11:50|17572.33|17492.33|17571.81|17491.81|17572.37|17492.37|17571.81|17491.81|9
1721189520000|2024-07-17 04:12:00|17571.22|17491.22|17570.35|17490.35|17571.22|17491.22|17570.35|17490.35|10
1721189530000|2024-07-17 04:12:10|17569.26|17489.26|17568.08|17488.08|17569.26|17489.26|17567.58|17487.58|10
1721189540000|2024-07-17 04:12:20|17567.91|17487.91|17567.97|17487.97|17568|17488|17567.5|17487.5|10
1721189550000|2024-07-17 04:12:30|17568.33|17488.33|17568.72|17488.72|17569.43|17489.43|17568.33|17488.33|10
1721189560000|2024-07-17 04:12:40|17569.12|17489.12|17567.76|17487.76|17569.12|17489.12|17567.76|17487.76|10
1721189570000|2024-07-17 04:12:50|17567.93|17487.93|17568.37|17488.37|17568.37|17488.37|17567.77|17487.77|9
1721189580000|2024-07-17 04:13:00|17568.57|17488.57|17569.01|17489.01|17569.01|17489.01|17567.9|17487.9|10
1721189590000|2024-07-17 04:13:10|17569.88|17489.88|17569.67|17489.67|17570.13|17490.13|17569.67|17489.67|10
1721189600000|2024-07-17 04:13:20|17569.66|17489.66|17568.65|17488.65|17569.66|17489.66|17568.4|17488.4|9
1721189610000|2024-07-17 04:13:30|17568.62|17488.62|17567.29|17487.29|17568.62|17488.62|17567.29|17487.29|8
1721189620000|2024-07-17 04:13:40|17567.5|17487.5|17568.65|17488.65|17568.65|17488.65|17567.5|17487.5|10
1721189630000|2024-07-17 04:13:50|17568.23|17488.23|17568.9|17488.9|17568.9|17488.9|17567.93|17487.93|10
1721189640000|2024-07-17 04:14:00|17568.91|17488.91|17567.8|17487.8|17568.91|17488.91|17567.8|17487.8|9
1721189650000|2024-07-17 04:14:10|17568.02|17488.02|17570.68|17490.68|17570.68|17490.68|17567.62|17487.62|10
1721189660000|2024-07-17 04:14:20|17570.79|17490.79|17570.76|17490.76|17571.03|17491.03|17570.76|17490.76|10
1721189670000|2024-07-17 04:14:30|17570.87|17490.87|17571.05|17491.05|17571.05|17491.05|17570.78|17490.78|7
1721189680000|2024-07-17 04:14:40|17571.08|17491.08|17572.69|17492.69|17572.69|17492.69|17571.08|17491.08|9
1721189690000|2024-07-17 04:14:50|17572.9|17492.9|17572.04|17492.04|17573.04|17493.04|17571.94|17491.94|10
1721189700000|2024-07-17 04:15:00|17572.07|17492.07|17573.95|17493.95|17573.95|17493.95|17571.97|17491.97|10
1721189710000|2024-07-17 04:15:10|17573.86|17493.86|17576.04|17496.04|17576.04|17496.04|17573.86|17493.86|10
1721189720000|2024-07-17 04:15:20|17576.3|17496.3|17577.14|17497.14|17577.15|17497.15|17576.3|17496.3|10
1721189730000|2024-07-17 04:15:30|17577.21|17497.21|17573.76|17493.76|17577.27|17497.27|17573.76|17493.76|9
1721189740000|2024-07-17 04:15:40|17573.59|17493.59|17568.79|17488.79|17573.59|17493.59|17568.79|17488.79|10
1721189750000|2024-07-17 04:15:50|17568.25|17488.25|17567.24|17487.24|17568.25|17488.25|17567.08|17487.08|10
1721189760000|2024-07-17 04:16:00|17567.15|17487.15|17565.51|17485.51|17567.25|17487.25|17565.51|17485.51|9
1721189770000|2024-07-17 04:16:10|17565.45|17485.45|17564.08|17484.08|17565.45|17485.45|17564.08|17484.08|10
1721189780000|2024-07-17 04:16:20|17564.13|17484.13|17563.71|17483.71|17564.13|17484.13|17562.76|17482.76|10
1721189790000|2024-07-17 04:16:30|17563.99|17483.99|17562.22|17482.22|17564.07|17484.07|17562.22|17482.22|10
1721189800000|2024-07-17 04:16:40|17562.25|17482.25|17557.09|17477.09|17562.25|17482.25|17557.09|17477.09|10
1721189810000|2024-07-17 04:16:50|17556.56|17476.56|17556.73|17476.73|17556.98|17476.98|17556.42|17476.42|10
1721189820000|2024-07-17 04:17:00|17556.37|17476.37|17556.42|17476.42|17556.54|17476.54|17556.23|17476.23|10
1721189830000|2024-07-17 04:17:10|17556.43|17476.43|17555.19|17475.19|17556.43|17476.43|17555.19|17475.19|10
1721189840000|2024-07-17 04:17:20|17554.76|17474.76|17555.93|17475.93|17555.95|17475.95|17554.76|17474.76|10
1721189850000|2024-07-17 04:17:30|17555.91|17475.91|17554.38|17474.38|17555.92|17475.92|17554.38|17474.38|9
1721189860000|2024-07-17 04:17:40|17553.25|17473.25|17552.23|17472.23|17553.25|17473.25|17552.23|17472.23|10
1721189870000|2024-07-17 04:17:50|17551.98|17471.98|17550.6|17470.6|17551.98|17471.98|17550.58|17470.58|6
1721189880000|2024-07-17 04:18:00|17549.33|17469.33|17549.1|17469.1|17549.33|17469.33|17548.69|17468.69|10
1721189890000|2024-07-17 04:18:10|17549.43|17469.43|17550.46|17470.46|17550.46|17470.46|17549.33|17469.33|10
1721189900000|2024-07-17 04:18:20|17551.29|17471.29|17549.04|17469.04|17551.77|17471.77|17548.98|17468.98|10
1721189910000|2024-07-17 04:18:30|17548.84|17468.84|17549.27|17469.27|17549.27|17469.27|17548.74|17468.74|10
1721189920000|2024-07-17 04:18:40|17549.28|17469.28|17549.34|17469.34|17549.7|17469.7|17549.15|17469.15|10
1721189930000|2024-07-17 04:18:50|17549.39|17469.39|17549.33|17469.33|17549.39|17469.39|17549.1|17469.1|10
1721189940000|2024-07-17 04:19:00|17549.34|17469.34|17548.81|17468.81|17549.35|17469.35|17548.81|17468.81|10
1721189950000|2024-07-17 04:19:10|17548.49|17468.49|17548.34|17468.34|17548.59|17468.59|17548.09|17468.09|10
1721189960000|2024-07-17 04:19:20|17548.31|17468.31|17547.43|17467.43|17548.35|17468.35|17547.43|17467.43|8
1721189970000|2024-07-17 04:19:30|17547.41|17467.41|17547.01|17467.01|17547.41|17467.41|17546.65|17466.65|10
1721189980000|2024-07-17 04:19:40|17546.99|17466.99|17548.18|17468.18|17548.18|17468.18|17546.93|17466.93|9
1721189990000|2024-07-17 04:19:50|17548.45|17468.45|17551.48|17471.48|17551.48|17471.48|17548.45|17468.45|10
1721190000000|2024-07-17 04:20:00|17551.53|17471.53|17558.35|17478.35|17558.35|17478.35|17551.53|17471.53|10
1721190010000|2024-07-17 04:20:10|17558.86|17478.86|17564.65|17484.65|17564.65|17484.65|17558.86|17478.86|10
1721190020000|2024-07-17 04:20:20|17564.72|17484.72|17569.27|17489.27|17569.27|17489.27|17564.72|17484.72|10
1721190030000|2024-07-17 04:20:30|17571.37|17491.37|17569.8|17489.8|17571.46|17491.46|17569.8|17489.8|10
1721190040000|2024-07-17 04:20:40|17569.48|17489.48|17569.71|17489.71|17570.18|17490.18|17569.08|17489.08|10
1721190050000|2024-07-17 04:20:50|17569.72|17489.72|17568.69|17488.69|17569.9|17489.9|17567.17|17487.17|10
1721190060000|2024-07-17 04:21:00|17568.58|17488.58|17569.16|17489.16|17569.16|17489.16|17567.5|17487.5|10
1721190070000|2024-07-17 04:21:10|17568.68|17488.68|17568.67|17488.67|17569.05|17489.05|17568.1|17488.1|9
1721190080000|2024-07-17 04:21:20|17567.53|17487.53|17565.87|17485.87|17567.56|17487.56|17565.87|17485.87|9
1721190090000|2024-07-17 04:21:30|17565.9|17485.9|17562.31|17482.31|17565.9|17485.9|17562.31|17482.31|9
1721190100000|2024-07-17 04:21:40|17562.15|17482.15|17556.28|17476.28|17562.15|17482.15|17556.28|17476.28|10
1721190110000|2024-07-17 04:21:50|17556.92|17476.92|17556.81|17476.81|17558.01|17478.01|17556.81|17476.81|10
1721190120000|2024-07-17 04:22:00|17556.62|17476.62|17555.43|17475.43|17556.62|17476.62|17555.27|17475.27|10
1721190130000|2024-07-17 04:22:10|17554.68|17474.68|17553.12|17473.12|17554.68|17474.68|17553.12|17473.12|9
1721190140000|2024-07-17 04:22:20|17552.97|17472.97|17551.69|17471.69|17552.98|17472.98|17551.69|17471.69|10
1721190150000|2024-07-17 04:22:30|17551.46|17471.46|17550.41|17470.41|17551.46|17471.46|17550.41|17470.41|10
1721190160000|2024-07-17 04:22:40|17550.39|17470.39|17550.12|17470.12|17550.4|17470.4|17550.12|17470.12|10
1721190170000|2024-07-17 04:22:50|17549.94|17469.94|17549.18|17469.18|17549.94|17469.94|17549.17|17469.17|9
1721190180000|2024-07-17 04:23:00|17549.2|17469.2|17550.69|17470.69|17550.9|17470.9|17549.2|17469.2|9
1721190190000|2024-07-17 04:23:10|17550.95|17470.95|17551.82|17471.82|17551.89|17471.89|17550.95|17470.95|10
1721190200000|2024-07-17 04:23:20|17551.79|17471.79|17551.89|17471.89|17552.21|17472.21|17551.72|17471.72|10
1721190210000|2024-07-17 04:23:30|17551.85|17471.85|17552.13|17472.13|17552.13|17472.13|17551.67|17471.67|10
1721190220000|2024-07-17 04:23:40|17552.15|17472.15|17550.97|17470.97|17552.15|17472.15|17550.92|17470.92|10
1721190230000|2024-07-17 04:23:50|17550.3|17470.3|17553.76|17473.76|17553.76|17473.76|17549.65|17469.65|10
1721190240000|2024-07-17 04:24:00|17553.7|17473.7|17554.03|17474.03|17554.07|17474.07|17553.7|17473.7|10
1721190250000|2024-07-17 04:24:10|17554.23|17474.23|17557.24|17477.24|17557.24|17477.24|17554.11|17474.11|9
1721190260000|2024-07-17 04:24:20|17557.2|17477.2|17561.27|17481.27|17561.36|17481.36|17557.2|17477.2|10
1721190270000|2024-07-17 04:24:30|17561.25|17481.25|17562.62|17482.62|17562.62|17482.62|17561.2|17481.2|10
1721190280000|2024-07-17 04:24:40|17562.94|17482.94|17563.72|17483.72|17563.82|17483.82|17562.9|17482.9|10
1721190290000|2024-07-17 04:24:50|17563.7|17483.7|17565.56|17485.56|17565.56|17485.56|17563.7|17483.7|10
1721190300000|2024-07-17 04:25:00|17565.62|17485.62|17565.24|17485.24|17565.84|17485.84|17564.63|17484.63|9
1721190310000|2024-07-17 04:25:10|17565.22|17485.22|17567.59|17487.59|17567.59|17487.59|17564.67|17484.67|9
1721190320000|2024-07-17 04:25:20|17567.91|17487.91|17568.12|17488.12|17568.19|17488.19|17567.91|17487.91|9
1721190330000|2024-07-17 04:25:30|17568.21|17488.21|17568.29|17488.29|17568.48|17488.48|17567.9|17487.9|9
1721190340000|2024-07-17 04:25:40|17568.31|17488.31|17568.62|17488.62|17568.92|17488.92|17568.19|17488.19|10
1721190350000|2024-07-17 04:25:50|17568.7|17488.7|17569.45|17489.45|17569.45|17489.45|17568.27|17488.27|10
1721190360000|2024-07-17 04:26:00|17569.56|17489.56|17569.7|17489.7|17570.13|17490.13|17569.3|17489.3|9
1721190370000|2024-07-17 04:26:10|17569.64|17489.64|17568.69|17488.69|17569.64|17489.64|17567.12|17487.12|8
1721190380000|2024-07-17 04:26:20|17568.32|17488.32|17567.6|17487.6|17568.32|17488.32|17567.37|17487.37|10
1721190390000|2024-07-17 04:26:30|17567.58|17487.58|17566.74|17486.74|17567.72|17487.72|17566.74|17486.74|10
1721190400000|2024-07-17 04:26:40|17566.41|17486.41|17565.42|17485.42|17566.41|17486.41|17565.42|17485.42|10
1721190410000|2024-07-17 04:26:50|17565.4|17485.4|17565.12|17485.12|17565.47|17485.47|17564.95|17484.95|10
1721190420000|2024-07-17 04:27:00|17565.17|17485.17|17565.27|17485.27|17565.27|17485.27|17564.83|17484.83|10
1721190430000|2024-07-17 04:27:10|17565.4|17485.4|17565.38|17485.38|17565.4|17485.4|17565.1|17485.1|10
1721190440000|2024-07-17 04:27:20|17565.42|17485.42|17565.19|17485.19|17565.65|17485.65|17565.19|17485.19|8
1721190450000|2024-07-17 04:27:30|17564.15|17484.15|17562.95|17482.95|17564.3|17484.3|17562.86|17482.86|9
1721190460000|2024-07-17 04:27:40|17563.22|17483.22|17563.48|17483.48|17563.53|17483.53|17563.22|17483.22|8
1721190470000|2024-07-17 04:27:50|17563.14|17483.14|17562.99|17482.99|17563.5|17483.5|17562.99|17482.99|10
1721190480000|2024-07-17 04:28:00|17562.95|17482.95|17564.11|17484.11|17564.11|17484.11|17562.91|17482.91|10
1721190490000|2024-07-17 04:28:10|17563.37|17483.37|17563.37|17483.37|17563.37|17483.37|17563.26|17483.26|9
1721190500000|2024-07-17 04:28:20|17563.39|17483.39|17563.52|17483.52|17563.52|17483.52|17563.13|17483.13|10
1721190510000|2024-07-17 04:28:30|17563.32|17483.32|17563.58|17483.58|17563.75|17483.75|17563|17483|10
1721190520000|2024-07-17 04:28:40|17562.91|17482.91|17558.77|17478.77|17562.91|17482.91|17558.77|17478.77|10
1721190530000|2024-07-17 04:28:50|17558.92|17478.92|17557.94|17477.94|17559.06|17479.06|17557.36|17477.36|10
1721190540000|2024-07-17 04:29:00|17558.23|17478.23|17555.3|17475.3|17558.39|17478.39|17555.3|17475.3|10
1721190550000|2024-07-17 04:29:10|17555.1|17475.1|17554.25|17474.25|17555.1|17475.1|17554.25|17474.25|10
1721190560000|2024-07-17 04:29:20|17553.91|17473.91|17552.78|17472.78|17553.91|17473.91|17552.73|17472.73|9
1721190570000|2024-07-17 04:29:30|17553.01|17473.01|17552.52|17472.52|17553.01|17473.01|17552.01|17472.01|10
1721190580000|2024-07-17 04:29:40|17552.88|17472.88|17552.08|17472.08|17553.3|17473.3|17552.08|17472.08|9
1721190590000|2024-07-17 04:29:50|17551.68|17471.68|17551.38|17471.38|17552.1|17472.1|17551.38|17471.38|7
1721190600000|2024-07-17 04:30:00|17551.2|17471.2|17550.93|17470.93|17551.2|17471.2|17549.81|17469.81|10
1721190610000|2024-07-17 04:30:10|17550.95|17470.95|17553.6|17473.6|17553.6|17473.6|17550.95|17470.95|10
1721190620000|2024-07-17 04:30:20|17553.71|17473.71|17551.34|17471.34|17554.26|17474.26|17551.34|17471.34|10
1721190630000|2024-07-17 04:30:30|17550.74|17470.74|17546.93|17466.93|17550.74|17470.74|17546.93|17466.93|10
1721190640000|2024-07-17 04:30:40|17545.43|17465.43|17542|17462|17545.43|17465.43|17542|17462|10
1721190650000|2024-07-17 04:30:50|17540.76|17460.76|17539.52|17459.52|17540.76|17460.76|17539.52|17459.52|10
1721190660000|2024-07-17 04:31:00|17539.94|17459.94|17536.29|17456.29|17540.23|17460.23|17536.29|17456.29|9
1721190670000|2024-07-17 04:31:10|17536.55|17456.55|17534.84|17454.84|17536.59|17456.59|17534.71|17454.71|9
1721190680000|2024-07-17 04:31:20|17534.31|17454.31|17531.85|17451.85|17534.31|17454.31|17530.59|17450.59|10
1721190690000|2024-07-17 04:31:30|17532.31|17452.31|17533.19|17453.19|17533.19|17453.19|17532.31|17452.31|9
1721190700000|2024-07-17 04:31:40|17534.45|17454.45|17535.67|17455.67|17536.68|17456.68|17534.45|17454.45|10
1721190710000|2024-07-17 04:31:50|17535.38|17455.38|17534.47|17454.47|17535.61|17455.61|17534.4|17454.4|10
1721190720000|2024-07-17 04:32:00|17534.21|17454.21|17531.86|17451.86|17534.21|17454.21|17531.86|17451.86|10
1721190730000|2024-07-17 04:32:10|17531.7|17451.7|17531.11|17451.11|17531.7|17451.7|17530.97|17450.97|8
1721190740000|2024-07-17 04:32:20|17531.06|17451.06|17531.09|17451.09|17531.14|17451.14|17530.8|17450.8|10
1721190750000|2024-07-17 04:32:30|17531.21|17451.21|17531.76|17451.76|17531.9|17451.9|17531.21|17451.21|10
1721190760000|2024-07-17 04:32:40|17531.34|17451.34|17530.06|17450.06|17531.38|17451.38|17530.06|17450.06|10
1721190770000|2024-07-17 04:32:50|17529.82|17449.82|17527.17|17447.17|17530.3|17450.3|17527.12|17447.12|10
1721190780000|2024-07-17 04:33:00|17527.14|17447.14|17526.36|17446.36|17527.14|17447.14|17526.36|17446.36|9
1721190790000|2024-07-17 04:33:10|17526.28|17446.28|17525.96|17445.96|17526.52|17446.52|17525.96|17445.96|10
1721190800000|2024-07-17 04:33:20|17525.98|17445.98|17524.07|17444.07|17527.56|17447.56|17524.07|17444.07|10
1721190810000|2024-07-17 04:33:30|17523.83|17443.83|17520.86|17440.86|17523.83|17443.83|17520.86|17440.86|10
1721190820000|2024-07-17 04:33:40|17520.18|17440.18|17514.98|17434.98|17520.18|17440.18|17514.98|17434.98|10
1721190830000|2024-07-17 04:33:50|17514.49|17434.49|17510.18|17430.18|17514.49|17434.49|17510.18|17430.18|10
1721190840000|2024-07-17 04:34:00|17510.12|17430.12|17510.88|17430.88|17510.88|17430.88|17509.28|17429.28|10
1721190850000|2024-07-17 04:34:10|17511.17|17431.17|17508.56|17428.56|17511.17|17431.17|17508.31|17428.31|10
1721190860000|2024-07-17 04:34:20|17508.72|17428.72|17512.67|17432.67|17512.67|17432.67|17508.72|17428.72|10
1721190870000|2024-07-17 04:34:30|17512.69|17432.69|17513.02|17433.02|17513.02|17433.02|17512.5|17432.5|10
1721190880000|2024-07-17 04:34:40|17512.97|17432.97|17510.61|17430.61|17512.97|17432.97|17510.61|17430.61|9
1721190890000|2024-07-17 04:34:50|17510.44|17430.44|17509.82|17429.82|17510.48|17430.48|17508.66|17428.66|8
1721190900000|2024-07-17 04:35:00|17509.39|17429.39|17509.27|17429.27|17509.39|17429.39|17508.59|17428.59|8
1721190910000|2024-07-17 04:35:10|17509.3|17429.3|17507.82|17427.82|17509.3|17429.3|17507.19|17427.19|10
1721190920000|2024-07-17 04:35:20|17507.7|17427.7|17508.78|17428.78|17508.78|17428.78|17507.59|17427.59|10
1721190930000|2024-07-17 04:35:30|17509.16|17429.16|17511.8|17431.8|17511.8|17431.8|17508.73|17428.73|10
1721190940000|2024-07-17 04:35:40|17512.23|17432.23|17515.05|17435.05|17515.05|17435.05|17512.23|17432.23|10
1721190950000|2024-07-17 04:35:50|17515.43|17435.43|17515.34|17435.34|17516.88|17436.88|17515.34|17435.34|10
1721190960000|2024-07-17 04:36:00|17515.35|17435.35|17515.82|17435.82|17516.48|17436.48|17514.86|17434.86|10
1721190970000|2024-07-17 04:36:10|17516.13|17436.13|17515.71|17435.71|17516.42|17436.42|17515.64|17435.64|10
1721190980000|2024-07-17 04:36:20|17515.89|17435.89|17515.65|17435.65|17517.02|17437.02|17515.65|17435.65|10
1721190990000|2024-07-17 04:36:30|17515.67|17435.67|17517.85|17437.85|17517.85|17437.85|17515.59|17435.59|10
1721191000000|2024-07-17 04:36:40|17517.87|17437.87|17520.49|17440.49|17520.49|17440.49|17517.85|17437.85|10
1721191010000|2024-07-17 04:36:50|17520.67|17440.67|17520.41|17440.41|17521.12|17441.12|17520.41|17440.41|10
1721191020000|2024-07-17 04:37:00|17519.96|17439.96|17521.25|17441.25|17521.58|17441.58|17519.96|17439.96|10
1721191030000|2024-07-17 04:37:10|17520.96|17440.96|17521.13|17441.13|17521.24|17441.24|17520.38|17440.38|10
1721191040000|2024-07-17 04:37:20|17522.01|17442.01|17522.6|17442.6|17522.61|17442.61|17522.01|17442.01|6
1721191050000|2024-07-17 04:37:30|17522.76|17442.76|17523.23|17443.23|17523.37|17443.37|17522.76|17442.76|9
1721191060000|2024-07-17 04:37:40|17523.03|17443.03|17523.63|17443.63|17524.12|17444.12|17523.01|17443.01|10
1721191070000|2024-07-17 04:37:50|17523.58|17443.58|17525.78|17445.78|17525.78|17445.78|17523.58|17443.58|9
1721191080000|2024-07-17 04:38:00|17525.88|17445.88|17526.3|17446.3|17526.39|17446.39|17525.83|17445.83|10
1721191090000|2024-07-17 04:38:10|17526.46|17446.46|17529.88|17449.88|17529.88|17449.88|17526.46|17446.46|9
1721191100000|2024-07-17 04:38:20|17529.99|17449.99|17531.7|17451.7|17531.7|17451.7|17529.74|17449.74|10
1721191110000|2024-07-17 04:38:30|17531.73|17451.73|17531.49|17451.49|17531.73|17451.73|17530.85|17450.85|10
1721191120000|2024-07-17 04:38:40|17531.37|17451.37|17532.16|17452.16|17532.16|17452.16|17531.22|17451.22|10
1721191130000|2024-07-17 04:38:50|17532.49|17452.49|17533.46|17453.46|17533.46|17453.46|17532.45|17452.45|10
1721191140000|2024-07-17 04:39:00|17533.13|17453.13|17536.21|17456.21|17536.21|17456.21|17533.13|17453.13|10
1721191150000|2024-07-17 04:39:10|17536.38|17456.38|17536.16|17456.16|17536.98|17456.98|17536.03|17456.03|9
1721191160000|2024-07-17 04:39:20|17536.17|17456.17|17537.87|17457.87|17537.89|17457.89|17536.17|17456.17|10
1721191170000|2024-07-17 04:39:30|17537.89|17457.89|17538.15|17458.15|17538.22|17458.22|17537.89|17457.89|8
1721191180000|2024-07-17 04:39:40|17538.37|17458.37|17539.74|17459.74|17539.8|17459.8|17538.37|17458.37|10
1721191190000|2024-07-17 04:39:50|17539.8|17459.8|17540.47|17460.47|17540.47|17460.47|17539.71|17459.71|10
1721191200000|2024-07-17 04:40:00|17541.71|17461.71|17544.66|17464.66|17544.66|17464.66|17541.71|17461.71|10
1721191210000|2024-07-17 04:40:10|17544.88|17464.88|17549.7|17469.7|17550|17470|17544.88|17464.88|10
1721191220000|2024-07-17 04:40:20|17550.14|17470.14|17555.49|17475.49|17555.49|17475.49|17550.14|17470.14|10
1721191230000|2024-07-17 04:40:30|17555.99|17475.99|17551.72|17471.72|17556.15|17476.15|17551.72|17471.72|10
1721191240000|2024-07-17 04:40:40|17552.43|17472.43|17552.63|17472.63|17552.63|17472.63|17549.54|17469.54|10
1721191250000|2024-07-17 04:40:50|17552.82|17472.82|17554.74|17474.74|17556.04|17476.04|17552.82|17472.82|10
1721191260000|2024-07-17 04:41:00|17554.53|17474.53|17558.26|17478.26|17558.26|17478.26|17554.53|17474.53|10
1721191270000|2024-07-17 04:41:10|17557.37|17477.37|17557.19|17477.19|17557.94|17477.94|17557.13|17477.13|10
1721191280000|2024-07-17 04:41:20|17557.13|17477.13|17557.54|17477.54|17557.54|17477.54|17557.02|17477.02|10
1721191290000|2024-07-17 04:41:30|17557.86|17477.86|17557.02|17477.02|17559.36|17479.36|17557.02|17477.02|10
1721191300000|2024-07-17 04:41:40|17556.93|17476.93|17558.92|17478.92|17559.14|17479.14|17556.93|17476.93|10
1721191310000|2024-07-17 04:41:50|17558.87|17478.87|17558.16|17478.16|17559.05|17479.05|17558.16|17478.16|10
1721191320000|2024-07-17 04:42:00|17558.1|17478.1|17556.61|17476.61|17558.1|17478.1|17556.61|17476.61|10
1721191330000|2024-07-17 04:42:10|17557.62|17477.62|17557.56|17477.56|17557.71|17477.71|17556.82|17476.82|10
1721191340000|2024-07-17 04:42:20|17557.48|17477.48|17556.36|17476.36|17557.49|17477.49|17555.32|17475.32|10
1721191350000|2024-07-17 04:42:30|17556.41|17476.41|17560.2|17480.2|17560.2|17480.2|17556.34|17476.34|10
1721191360000|2024-07-17 04:42:40|17561.08|17481.08|17562.31|17482.31|17562.31|17482.31|17561.08|17481.08|10
1721191370000|2024-07-17 04:42:50|17562.29|17482.29|17564.05|17484.05|17564.05|17484.05|17562.29|17482.29|10
1721191380000|2024-07-17 04:43:00|17564|17484|17564.41|17484.41|17564.41|17484.41|17563.95|17483.95|10
1721191390000|2024-07-17 04:43:10|17564.62|17484.62|17566.2|17486.2|17566.2|17486.2|17564.54|17484.54|9
1721191400000|2024-07-17 04:43:20|17566.64|17486.64|17567.24|17487.24|17567.29|17487.29|17566.64|17486.64|9
1721191410000|2024-07-17 04:43:30|17567.22|17487.22|17565.63|17485.63|17567.32|17487.32|17565.63|17485.63|10
1721191420000|2024-07-17 04:43:40|17565.16|17485.16|17566.43|17486.43|17566.45|17486.45|17564.75|17484.75|9
1721191430000|2024-07-17 04:43:50|17566|17486|17565.21|17485.21|17566|17486|17565.21|17485.21|10
1721191440000|2024-07-17 04:44:00|17565.2|17485.2|17562.16|17482.16|17565.2|17485.2|17562.16|17482.16|10
1721191450000|2024-07-17 04:44:10|17561.97|17481.97|17562.27|17482.27|17562.4|17482.4|17561.4|17481.4|10
1721191460000|2024-07-17 04:44:20|17562.14|17482.14|17562.76|17482.76|17562.78|17482.78|17561.96|17481.96|10
1721191470000|2024-07-17 04:44:30|17562.77|17482.77|17559.41|17479.41|17562.77|17482.77|17559.41|17479.41|10
1721191480000|2024-07-17 04:44:40|17559.4|17479.4|17560.17|17480.17|17560.54|17480.54|17559.4|17479.4|9
1721191490000|2024-07-17 04:44:50|17560.12|17480.12|17560.39|17480.39|17560.39|17480.39|17560.04|17480.04|9
1721191500000|2024-07-17 04:45:00|17560.33|17480.33|17560.42|17480.42|17560.75|17480.75|17559.76|17479.76|10
1721191510000|2024-07-17 04:45:10|17560.69|17480.69|17562.02|17482.02|17562.14|17482.14|17560.59|17480.59|10
1721191520000|2024-07-17 04:45:20|17562.11|17482.11|17561.86|17481.86|17562.76|17482.76|17561.86|17481.86|9
1721191530000|2024-07-17 04:45:30|17561.59|17481.59|17561.86|17481.86|17561.91|17481.91|17561.32|17481.32|10
1721191540000|2024-07-17 04:45:40|17561.94|17481.94|17564.27|17484.27|17564.27|17484.27|17561.94|17481.94|10
1721191550000|2024-07-17 04:45:50|17564.57|17484.57|17562.59|17482.59|17564.88|17484.88|17562.59|17482.59|10
1721191560000|2024-07-17 04:46:00|17562.07|17482.07|17562.04|17482.04|17562.18|17482.18|17561.92|17481.92|10
1721191570000|2024-07-17 04:46:10|17563.05|17483.05|17564.98|17484.98|17565.36|17485.36|17563.05|17483.05|9
1721191580000|2024-07-17 04:46:20|17564.96|17484.96|17565.04|17485.04|17565.08|17485.08|17564.7|17484.7|10
1721191590000|2024-07-17 04:46:30|17565.12|17485.12|17563.97|17483.97|17565.18|17485.18|17563.97|17483.97|10
1721191600000|2024-07-17 04:46:40|17563.98|17483.98|17563.32|17483.32|17564.04|17484.04|17563.21|17483.21|9
1721191610000|2024-07-17 04:46:50|17563.3|17483.3|17563.25|17483.25|17563.3|17483.3|17562.99|17482.99|10
1721191620000|2024-07-17 04:47:00|17563.27|17483.27|17562.8|17482.8|17563.51|17483.51|17562.8|17482.8|10
1721191630000|2024-07-17 04:47:10|17562.65|17482.65|17559.14|17479.14|17562.65|17482.65|17559.14|17479.14|10
1721191640000|2024-07-17 04:47:20|17558.8|17478.8|17556.67|17476.67|17558.8|17478.8|17556.67|17476.67|9
1721191650000|2024-07-17 04:47:30|17556.68|17476.68|17557.78|17477.78|17557.78|17477.78|17556.68|17476.68|10
1721191660000|2024-07-17 04:47:40|17557.91|17477.91|17558.2|17478.2|17558.25|17478.25|17557.51|17477.51|10
1721191670000|2024-07-17 04:47:50|17558.27|17478.27|17560.13|17480.13|17560.13|17480.13|17558.27|17478.27|10
1721191680000|2024-07-17 04:48:00|17560.22|17480.22|17563.17|17483.17|17563.17|17483.17|17560.22|17480.22|10
1721191690000|2024-07-17 04:48:10|17563.57|17483.57|17564.11|17484.11|17564.53|17484.53|17563.57|17483.57|10
1721191700000|2024-07-17 04:48:20|17564.04|17484.04|17563.88|17483.88|17564.49|17484.49|17563.88|17483.88|10
1721191710000|2024-07-17 04:48:30|17563.85|17483.85|17563.46|17483.46|17564.42|17484.42|17563.46|17483.46|8
1721191720000|2024-07-17 04:48:40|17563.29|17483.29|17562.39|17482.39|17563.5|17483.5|17562.39|17482.39|9
1721191730000|2024-07-17 04:48:50|17562.46|17482.46|17562.57|17482.57|17562.85|17482.85|17562.42|17482.42|10
1721191740000|2024-07-17 04:49:00|17562.6|17482.6|17563.15|17483.15|17563.28|17483.28|17562.56|17482.56|10
1721191750000|2024-07-17 04:49:10|17563.33|17483.33|17565.07|17485.07|17565.07|17485.07|17563.33|17483.33|10
1721191760000|2024-07-17 04:49:20|17565.33|17485.33|17565.4|17485.4|17567.06|17487.06|17565.33|17485.33|10
1721191770000|2024-07-17 04:49:30|17565.45|17485.45|17565.5|17485.5|17565.85|17485.85|17565.31|17485.31|9
1721191780000|2024-07-17 04:49:40|17565.67|17485.67|17564.84|17484.84|17566.16|17486.16|17564.84|17484.84|10
1721191790000|2024-07-17 04:49:50|17564.86|17484.86|17563.85|17483.85|17564.92|17484.92|17563.85|17483.85|9
1721191800000|2024-07-17 04:50:00|17563.84|17483.84|17562.72|17482.72|17563.84|17483.84|17562.47|17482.47|10
1721191810000|2024-07-17 04:50:10|17562.66|17482.66|17562.57|17482.57|17562.66|17482.66|17562.33|17482.33|9
1721191820000|2024-07-17 04:50:20|17562.38|17482.38|17563.9|17483.9|17563.9|17483.9|17561.24|17481.24|10
1721191830000|2024-07-17 04:50:30|17564.08|17484.08|17564.61|17484.61|17564.71|17484.71|17563.75|17483.75|10
1721191840000|2024-07-17 04:50:40|17565.13|17485.13|17565.79|17485.79|17566.93|17486.93|17565.13|17485.13|10
1721191850000|2024-07-17 04:50:50|17565.43|17485.43|17565.05|17485.05|17565.73|17485.73|17565.05|17485.05|10
1721191860000|2024-07-17 04:51:00|17564.92|17484.92|17564.53|17484.53|17565.3|17485.3|17564.46|17484.46|10
1721191870000|2024-07-17 04:51:10|17564.54|17484.54|17563.97|17483.97|17564.54|17484.54|17563.54|17483.54|9
1721191880000|2024-07-17 04:51:20|17564.15|17484.15|17565.54|17485.54|17565.6|17485.6|17564.15|17484.15|10
1721191890000|2024-07-17 04:51:30|17565.87|17485.87|17566.18|17486.18|17566.18|17486.18|17565.69|17485.69|9
1721191900000|2024-07-17 04:51:40|17566.75|17486.75|17568.06|17488.06|17568.06|17488.06|17566.27|17486.27|10
1721191910000|2024-07-17 04:51:50|17568.38|17488.38|17569.77|17489.77|17569.77|17489.77|17568.38|17488.38|10
1721191920000|2024-07-17 04:52:00|17569.8|17489.8|17570.76|17490.76|17570.76|17490.76|17569.72|17489.72|10
1721191930000|2024-07-17 04:52:10|17571.04|17491.04|17575.64|17495.64|17575.9|17495.9|17571.04|17491.04|10
1721191940000|2024-07-17 04:52:20|17575.96|17495.96|17574.21|17494.21|17576.15|17496.15|17574.16|17494.16|10
1721191950000|2024-07-17 04:52:30|17574.5|17494.5|17575.78|17495.78|17575.81|17495.81|17574.5|17494.5|9
1721191960000|2024-07-17 04:52:40|17575.86|17495.86|17578.23|17498.23|17578.23|17498.23|17575.86|17495.86|10
1721191970000|2024-07-17 04:52:50|17578.97|17498.97|17581.73|17501.73|17581.73|17501.73|17578.97|17498.97|10
1721191980000|2024-07-17 04:53:00|17581.98|17501.98|17584.39|17504.39|17584.39|17504.39|17581.69|17501.69|10
1721191990000|2024-07-17 04:53:10|17584.43|17504.43|17584.88|17504.88|17584.88|17504.88|17584.43|17504.43|9
1721192000000|2024-07-17 04:53:20|17585.13|17505.13|17584.73|17504.73|17585.13|17505.13|17584.71|17504.71|10
1721192010000|2024-07-17 04:53:30|17584.63|17504.63|17585.63|17505.63|17585.63|17505.63|17584.63|17504.63|10
1721192020000|2024-07-17 04:53:40|17585.64|17505.64|17584.13|17504.13|17585.73|17505.73|17584.13|17504.13|9
1721192030000|2024-07-17 04:53:50|17584.05|17504.05|17584.69|17504.69|17584.69|17504.69|17583.96|17503.96|10
1721192040000|2024-07-17 04:54:00|17585.18|17505.18|17588.19|17508.19|17588.38|17508.38|17585.18|17505.18|10
1721192050000|2024-07-17 04:54:10|17588.51|17508.51|17588.02|17508.02|17588.51|17508.51|17587.67|17507.67|10
1721192060000|2024-07-17 04:54:20|17588.09|17508.09|17587.33|17507.33|17588.27|17508.27|17587.33|17507.33|10
1721192070000|2024-07-17 04:54:30|17587.12|17507.12|17588.42|17508.42|17588.42|17508.42|17587.12|17507.12|10
1721192080000|2024-07-17 04:54:40|17588.53|17508.53|17587.45|17507.45|17588.65|17508.65|17587.45|17507.45|10
1721192090000|2024-07-17 04:54:50|17586.68|17506.68|17586.49|17506.49|17586.68|17506.68|17586.22|17506.22|10
1721192100000|2024-07-17 04:55:00|17586.3|17506.3|17585.05|17505.05|17586.34|17506.34|17584.39|17504.39|10
1721192110000|2024-07-17 04:55:10|17585.67|17505.67|17584.88|17504.88|17586.14|17506.14|17584.88|17504.88|10
1721192120000|2024-07-17 04:55:20|17584.72|17504.72|17585.07|17505.07|17585.07|17505.07|17584.11|17504.11|10
1721192130000|2024-07-17 04:55:30|17585.23|17505.23|17585.97|17505.97|17585.98|17505.98|17584.85|17504.85|10
1721192140000|2024-07-17 04:55:40|17585.94|17505.94|17586.21|17506.21|17586.21|17506.21|17585.58|17505.58|10
1721192150000|2024-07-17 04:55:50|17586.79|17506.79|17587.76|17507.76|17587.76|17507.76|17586.52|17506.52|10
1721192160000|2024-07-17 04:56:00|17588.12|17508.12|17588.8|17508.8|17589.28|17509.28|17588.12|17508.12|10
1721192170000|2024-07-17 04:56:10|17589.13|17509.13|17593.15|17513.15|17593.15|17513.15|17589.13|17509.13|7
1721192180000|2024-07-17 04:56:20|17593.26|17513.26|17591.48|17511.48|17593.26|17513.26|17591.33|17511.33|10
1721192190000|2024-07-17 04:56:30|17591.52|17511.52|17590.96|17510.96|17591.52|17511.52|17590.77|17510.77|10
1721192200000|2024-07-17 04:56:40|17590.97|17510.97|17591.75|17511.75|17591.76|17511.76|17590.93|17510.93|10
1721192210000|2024-07-17 04:56:50|17592.23|17512.23|17591.3|17511.3|17592.59|17512.59|17591.26|17511.26|10
1721192220000|2024-07-17 04:57:00|17591.21|17511.21|17591.41|17511.41|17591.48|17511.48|17590.97|17510.97|10
1721192230000|2024-07-17 04:57:10|17591.42|17511.42|17591.19|17511.19|17591.58|17511.58|17591.19|17511.19|10
1721192240000|2024-07-17 04:57:20|17591.34|17511.34|17592.91|17512.91|17592.91|17512.91|17591.34|17511.34|10
1721192250000|2024-07-17 04:57:30|17593.16|17513.16|17593.39|17513.39|17593.42|17513.42|17593.08|17513.08|10
1721192260000|2024-07-17 04:57:40|17593.41|17513.41|17591.98|17511.98|17593.41|17513.41|17591.67|17511.67|10
1721192270000|2024-07-17 04:57:50|17592.13|17512.13|17592.56|17512.56|17593.75|17513.75|17591.93|17511.93|10
1721192280000|2024-07-17 04:58:00|17592.78|17512.78|17594.84|17514.84|17594.84|17514.84|17592.78|17512.78|9
1721192290000|2024-07-17 04:58:10|17594.87|17514.87|17595.88|17515.88|17596.4|17516.4|17594.87|17514.87|10
1721192300000|2024-07-17 04:58:20|17595.69|17515.69|17595.5|17515.5|17595.69|17515.69|17595.5|17515.5|7
1721192310000|2024-07-17 04:58:30|17595.55|17515.55|17595.31|17515.31|17595.66|17515.66|17595.31|17515.31|10
1721192320000|2024-07-17 04:58:40|17595.34|17515.34|17594.94|17514.94|17595.34|17515.34|17594.79|17514.79|8
1721192330000|2024-07-17 04:58:50|17594.93|17514.93|17594.78|17514.78|17594.93|17514.93|17594.54|17514.54|9
1721192340000|2024-07-17 04:59:00|17593.7|17513.7|17596.34|17516.34|17596.34|17516.34|17593.37|17513.37|9
1721192350000|2024-07-17 04:59:10|17596.42|17516.42|17597.51|17517.51|17597.51|17517.51|17596.06|17516.06|10
1721192360000|2024-07-17 04:59:20|17597.33|17517.33|17598.27|17518.27|17598.27|17518.27|17597.33|17517.33|10
1721192370000|2024-07-17 04:59:30|17598.34|17518.34|17598.06|17518.06|17598.34|17518.34|17598.01|17518.01|8
1721192380000|2024-07-17 04:59:40|17598.11|17518.11|17598.24|17518.24|17598.36|17518.36|17597.98|17517.98|9
1721192390000|2024-07-17 04:59:50|17598.26|17518.26|17597.86|17517.86|17598.26|17518.26|17597.66|17517.66|10
1721192400000|2024-07-17 05:00:00|17597.96|17517.96|17598.03|17518.03|17598.03|17518.03|17597.77|17517.77|9
1721192410000|2024-07-17 05:00:10|17598.24|17518.24|17598.79|17518.79|17599.14|17519.14|17598.24|17518.24|10
1721192420000|2024-07-17 05:00:20|17598.81|17518.81|17598.88|17518.88|17599|17519|17598.58|17518.58|9
1721192430000|2024-07-17 05:00:30|17598.85|17518.85|17602.12|17522.12|17602.12|17522.12|17598.59|17518.59|9
1721192440000|2024-07-17 05:00:40|17602.07|17522.07|17601.46|17521.46|17602.49|17522.49|17601.28|17521.28|10
1721192450000|2024-07-17 05:00:50|17601.48|17521.48|17602.37|17522.37|17602.37|17522.37|17601.41|17521.41|8
1721192460000|2024-07-17 05:01:00|17601.9|17521.9|17601.81|17521.81|17602.72|17522.72|17601.76|17521.76|10
1721192470000|2024-07-17 05:01:10|17601.63|17521.63|17601.57|17521.57|17602.11|17522.11|17601.45|17521.45|10
1721192480000|2024-07-17 05:01:20|17601.15|17521.15|17600.83|17520.83|17601.46|17521.46|17600.82|17520.82|10
1721192490000|2024-07-17 05:01:30|17600.84|17520.84|17595.65|17515.65|17600.84|17520.84|17595.65|17515.65|10
1721192500000|2024-07-17 05:01:40|17594.97|17514.97|17595.14|17515.14|17595.14|17515.14|17593.49|17513.49|10
1721192510000|2024-07-17 05:01:50|17594.93|17514.93|17593.93|17513.93|17595.27|17515.27|17593.93|17513.93|10
1721192520000|2024-07-17 05:02:00|17593.8|17513.8|17594.63|17514.63|17594.63|17514.63|17593.59|17513.59|10
1721192530000|2024-07-17 05:02:10|17594.33|17514.33|17592.86|17512.86|17594.33|17514.33|17592.85|17512.85|9
1721192540000|2024-07-17 05:02:20|17592.89|17512.89|17592.53|17512.53|17592.89|17512.89|17592.52|17512.52|10
1721192550000|2024-07-17 05:02:30|17593.31|17513.31|17594.57|17514.57|17594.81|17514.81|17593.31|17513.31|9
1721192560000|2024-07-17 05:02:40|17594.59|17514.59|17593.35|17513.35|17594.61|17514.61|17593.35|17513.35|10
1721192570000|2024-07-17 05:02:50|17592.9|17512.9|17592.29|17512.29|17592.9|17512.9|17592.24|17512.24|10
1721192580000|2024-07-17 05:03:00|17592.21|17512.21|17592.44|17512.44|17592.44|17512.44|17592.16|17512.16|9
1721192590000|2024-07-17 05:03:10|17592.52|17512.52|17592.05|17512.05|17592.52|17512.52|17592.02|17512.02|10
1721192600000|2024-07-17 05:03:20|17592.07|17512.07|17591.76|17511.76|17592.07|17512.07|17590.85|17510.85|10
1721192610000|2024-07-17 05:03:30|17591.85|17511.85|17590.55|17510.55|17592.31|17512.31|17590.55|17510.55|10
1721192620000|2024-07-17 05:03:40|17590.58|17510.58|17589.97|17509.97|17590.58|17510.58|17589.97|17509.97|9
1721192630000|2024-07-17 05:03:50|17589.92|17509.92|17588.44|17508.44|17589.92|17509.92|17588.44|17508.44|10
1721192640000|2024-07-17 05:04:00|17588.08|17508.08|17586.11|17506.11|17588.08|17508.08|17586.11|17506.11|9
1721192650000|2024-07-17 05:04:10|17585.8|17505.8|17582.01|17502.01|17585.8|17505.8|17582.01|17502.01|10
1721192660000|2024-07-17 05:04:20|17581.67|17501.67|17585.45|17505.45|17585.45|17505.45|17581.67|17501.67|10
1721192670000|2024-07-17 05:04:30|17585.67|17505.67|17587.53|17507.53|17587.53|17507.53|17585.67|17505.67|10
1721192680000|2024-07-17 05:04:40|17587.55|17507.55|17587.94|17507.94|17588|17508|17587.36|17507.36|9
1721192690000|2024-07-17 05:04:50|17587.98|17507.98|17588.69|17508.69|17588.83|17508.83|17587.98|17507.98|10
1721192700000|2024-07-17 05:05:00|17588.76|17508.76|17589.51|17509.51|17589.51|17509.51|17588.3|17508.3|9
1721192710000|2024-07-17 05:05:10|17589.62|17509.62|17589.33|17509.33|17589.64|17509.64|17588.87|17508.87|10
1721192720000|2024-07-17 05:05:20|17589.3|17509.3|17587.54|17507.54|17589.3|17509.3|17587.54|17507.54|10
1721192730000|2024-07-17 05:05:30|17587.42|17507.42|17586.64|17506.64|17587.42|17507.42|17586.58|17506.58|10
1721192740000|2024-07-17 05:05:40|17586.48|17506.48|17582.12|17502.12|17586.48|17506.48|17582.12|17502.12|10
1721192750000|2024-07-17 05:05:50|17582.06|17502.06|17582.01|17502.01|17582.06|17502.06|17581.23|17501.23|10
1721192760000|2024-07-17 05:06:00|17581.93|17501.93|17581.24|17501.24|17582.31|17502.31|17581.02|17501.02|10
1721192770000|2024-07-17 05:06:10|17581.37|17501.37|17581.68|17501.68|17582.53|17502.53|17581.37|17501.37|10
1721192780000|2024-07-17 05:06:20|17581.43|17501.43|17582.53|17502.53|17582.53|17502.53|17581.14|17501.14|10
1721192790000|2024-07-17 05:06:30|17582.62|17502.62|17582.35|17502.35|17582.94|17502.94|17581.97|17501.97|9
1721192800000|2024-07-17 05:06:40|17582.42|17502.42|17583.41|17503.41|17583.41|17503.41|17582.4|17502.4|10
1721192810000|2024-07-17 05:06:50|17583.42|17503.42|17583.41|17503.41|17583.54|17503.54|17583.01|17503.01|10
1721192820000|2024-07-17 05:07:00|17583.97|17503.97|17585.2|17505.2|17585.2|17505.2|17583.97|17503.97|10
1721192830000|2024-07-17 05:07:10|17586.48|17506.48|17591.85|17511.85|17591.85|17511.85|17586.48|17506.48|10
1721192840000|2024-07-17 05:07:20|17591.75|17511.75|17592.19|17512.19|17592.22|17512.22|17590.95|17510.95|9
1721192850000|2024-07-17 05:07:30|17592.42|17512.42|17590.47|17510.47|17592.53|17512.53|17590.47|17510.47|10
1721192860000|2024-07-17 05:07:40|17590.75|17510.75|17596.13|17516.13|17596.13|17516.13|17590.46|17510.46|10
1721192870000|2024-07-17 05:07:50|17596.1|17516.1|17598.58|17518.58|17598.79|17518.79|17596.06|17516.06|10
1721192880000|2024-07-17 05:08:00|17598.95|17518.95|17600.86|17520.86|17600.86|17520.86|17598.95|17518.95|9
1721192890000|2024-07-17 05:08:10|17601.21|17521.21|17603|17523|17603|17523|17601.21|17521.21|10
1721192900000|2024-07-17 05:08:20|17602.57|17522.57|17601.3|17521.3|17602.57|17522.57|17601.2|17521.2|10
1721192910000|2024-07-17 05:08:30|17601.39|17521.39|17600.72|17520.72|17601.39|17521.39|17600.72|17520.72|9
1721192920000|2024-07-17 05:08:40|17600.71|17520.71|17600.67|17520.67|17601.07|17521.07|17600.48|17520.48|9
1721192930000|2024-07-17 05:08:50|17600.64|17520.64|17600.59|17520.59|17600.66|17520.66|17600.45|17520.45|10
1721192940000|2024-07-17 05:09:00|17600.69|17520.69|17601.57|17521.57|17601.61|17521.61|17600.69|17520.69|10
1721192950000|2024-07-17 05:09:10|17601.58|17521.58|17600.95|17520.95|17601.58|17521.58|17600.94|17520.94|7
1721192960000|2024-07-17 05:09:20|17600.91|17520.91|17600.94|17520.94|17601.06|17521.06|17600.62|17520.62|10
1721192970000|2024-07-17 05:09:30|17600.89|17520.89|17600.21|17520.21|17600.89|17520.89|17600.21|17520.21|10
1721192980000|2024-07-17 05:09:40|17600.05|17520.05|17600.28|17520.28|17600.28|17520.28|17600.04|17520.04|9
1721192990000|2024-07-17 05:09:50|17600.1|17520.1|17598.64|17518.64|17600.1|17520.1|17598.64|17518.64|10
1721193000000|2024-07-17 05:10:00|17598.63|17518.63|17599.08|17519.08|17599.21|17519.21|17598.46|17518.46|10
1721193010000|2024-07-17 05:10:10|17599.06|17519.06|17599.06|17519.06|17599.8|17519.8|17599.06|17519.06|10
1721193020000|2024-07-17 05:10:20|17598.95|17518.95|17601|17521|17601|17521|17598.76|17518.76|10
1721193030000|2024-07-17 05:10:30|17601.08|17521.08|17602.38|17522.38|17602.76|17522.76|17601.08|17521.08|10
1721193040000|2024-07-17 05:10:40|17602.48|17522.48|17601.38|17521.38|17602.58|17522.58|17601.38|17521.38|10
1721193050000|2024-07-17 05:10:50|17601.36|17521.36|17600.23|17520.23|17601.36|17521.36|17600.23|17520.23|10
1721193060000|2024-07-17 05:11:00|17600.27|17520.27|17596.83|17516.83|17600.27|17520.27|17596.72|17516.72|10
1721193070000|2024-07-17 05:11:10|17596.88|17516.88|17598.85|17518.85|17599.15|17519.15|17596.88|17516.88|10
1721193080000|2024-07-17 05:11:20|17600.35|17520.35|17598.84|17518.84|17600.57|17520.57|17598.84|17518.84|9
1721193090000|2024-07-17 05:11:30|17599.28|17519.28|17601.24|17521.24|17601.24|17521.24|17599.28|17519.28|10
1721193100000|2024-07-17 05:11:40|17601.48|17521.48|17602.3|17522.3|17602.3|17522.3|17601.38|17521.38|9
1721193110000|2024-07-17 05:11:50|17602.38|17522.38|17602.61|17522.61|17602.93|17522.93|17602.27|17522.27|10
1721193120000|2024-07-17 05:12:00|17602.52|17522.52|17604.46|17524.46|17604.46|17524.46|17602.52|17522.52|10
1721193130000|2024-07-17 05:12:10|17604.53|17524.53|17605.6|17525.6|17605.6|17525.6|17604.53|17524.53|10
1721193140000|2024-07-17 05:12:20|17605.65|17525.65|17607.23|17527.23|17607.23|17527.23|17605.37|17525.37|10
1721193150000|2024-07-17 05:12:30|17607.18|17527.18|17608.43|17528.43|17608.43|17528.43|17606.71|17526.71|10
1721193160000|2024-07-17 05:12:40|17609.63|17529.63|17610.76|17530.76|17610.76|17530.76|17609.58|17529.58|10
1721193170000|2024-07-17 05:12:50|17611.63|17531.63|17612.39|17532.39|17612.43|17532.43|17611.63|17531.63|10
1721193180000|2024-07-17 05:13:00|17611.98|17531.98|17611.67|17531.67|17611.98|17531.98|17611.67|17531.67|9
1721193190000|2024-07-17 05:13:10|17612.13|17532.13|17613.31|17533.31|17613.31|17533.31|17612.13|17532.13|9
1721193200000|2024-07-17 05:13:20|17613.57|17533.57|17615.29|17535.29|17615.29|17535.29|17613.56|17533.56|9
1721193210000|2024-07-17 05:13:30|17615.36|17535.36|17618.9|17538.9|17618.9|17538.9|17615.34|17535.34|10
1721193220000|2024-07-17 05:13:40|17618.97|17538.97|17620.79|17540.79|17620.8|17540.8|17618.97|17538.97|10
1721193230000|2024-07-17 05:13:50|17620.83|17540.83|17620.76|17540.76|17620.98|17540.98|17620.76|17540.76|9
1721193240000|2024-07-17 05:14:00|17620.87|17540.87|17622.05|17542.05|17622.07|17542.07|17620.87|17540.87|9
1721193250000|2024-07-17 05:14:10|17622.07|17542.07|17625.41|17545.41|17625.42|17545.42|17621.91|17541.91|10
1721193260000|2024-07-17 05:14:20|17625.51|17545.51|17626.8|17546.8|17626.96|17546.96|17625.51|17545.51|9
1721193270000|2024-07-17 05:14:30|17626.85|17546.85|17627.34|17547.34|17627.78|17547.78|17626.85|17546.85|9
1721193280000|2024-07-17 05:14:40|17627.43|17547.43|17627.93|17547.93|17627.93|17547.93|17627.38|17547.38|8
1721193290000|2024-07-17 05:14:50|17628.14|17548.14|17627.62|17547.62|17629.03|17549.03|17627.62|17547.62|10
1721193300000|2024-07-17 05:15:00|17628.11|17548.11|17628.14|17548.14|17628.14|17548.14|17627.33|17547.33|9
1721193310000|2024-07-17 05:15:10|17628.58|17548.58|17628.68|17548.68|17628.93|17548.93|17628.08|17548.08|10
1721193320000|2024-07-17 05:15:20|17628.12|17548.12|17628.75|17548.75|17628.88|17548.88|17628.11|17548.11|8
1721193330000|2024-07-17 05:15:30|17628.57|17548.57|17628.34|17548.34|17629.03|17549.03|17628.34|17548.34|9
1721193340000|2024-07-17 05:15:40|17628.35|17548.35|17624.82|17544.82|17628.36|17548.36|17624.82|17544.82|10
1721193350000|2024-07-17 05:15:50|17624.38|17544.38|17620.79|17540.79|17624.38|17544.38|17620.79|17540.79|9
1721193360000|2024-07-17 05:16:00|17620.63|17540.63|17619.55|17539.55|17620.82|17540.82|17619.55|17539.55|10
1721193370000|2024-07-17 05:16:10|17619.39|17539.39|17619.49|17539.49|17619.61|17539.61|17618.44|17538.44|10
1721193380000|2024-07-17 05:16:20|17619.42|17539.42|17621.51|17541.51|17621.51|17541.51|17619.42|17539.42|10
1721193390000|2024-07-17 05:16:30|17621.6|17541.6|17622.8|17542.8|17622.8|17542.8|17621.58|17541.58|10
1721193400000|2024-07-17 05:16:40|17622.97|17542.97|17624.29|17544.29|17624.29|17544.29|17622.95|17542.95|9
1721193410000|2024-07-17 05:16:50|17624.24|17544.24|17624.13|17544.13|17624.24|17544.24|17623.81|17543.81|10
1721193420000|2024-07-17 05:17:00|17623.63|17543.63|17624.34|17544.34|17624.71|17544.71|17623.63|17543.63|9
1721193430000|2024-07-17 05:17:10|17623.48|17543.48|17618.8|17538.8|17623.48|17543.48|17618.8|17538.8|9
1721193440000|2024-07-17 05:17:20|17618.5|17538.5|17616.4|17536.4|17618.5|17538.5|17616.4|17536.4|10
1721193450000|2024-07-17 05:17:30|17616.17|17536.17|17614.89|17534.89|17616.17|17536.17|17614.86|17534.86|9
1721193460000|2024-07-17 05:17:40|17614.67|17534.67|17615.53|17535.53|17615.53|17535.53|17613.62|17533.62|10
1721193470000|2024-07-17 05:17:50|17615.47|17535.47|17614.83|17534.83|17615.47|17535.47|17614.8|17534.8|9
1721193480000|2024-07-17 05:18:00|17614.52|17534.52|17618.17|17538.17|17618.22|17538.22|17614.46|17534.46|10
1721193490000|2024-07-17 05:18:10|17617.9|17537.9|17617.08|17537.08|17619.09|17539.09|17617.03|17537.03|10
1721193500000|2024-07-17 05:18:20|17617.2|17537.2|17616.76|17536.76|17617.2|17537.2|17616.36|17536.36|10
1721193510000|2024-07-17 05:18:30|17616.63|17536.63|17617.62|17537.62|17617.95|17537.95|17616.63|17536.63|10
1721193520000|2024-07-17 05:18:40|17617.84|17537.84|17619.62|17539.62|17619.64|17539.64|17617.83|17537.83|9
1721193530000|2024-07-17 05:18:50|17619.73|17539.73|17620.82|17540.82|17620.82|17540.82|17619.73|17539.73|9
1721193540000|2024-07-17 05:19:00|17620.84|17540.84|17620.65|17540.65|17620.92|17540.92|17620.33|17540.33|9
1721193550000|2024-07-17 05:19:10|17621.19|17541.19|17620.99|17540.99|17622.27|17542.27|17620.99|17540.99|9
1721193560000|2024-07-17 05:19:20|17621.05|17541.05|17621.41|17541.41|17621.43|17541.43|17621.05|17541.05|10
1721193570000|2024-07-17 05:19:30|17621.58|17541.58|17622.46|17542.46|17622.46|17542.46|17621.46|17541.46|10
1721193580000|2024-07-17 05:19:40|17622.53|17542.53|17623.3|17543.3|17623.3|17543.3|17622.53|17542.53|10
1721193590000|2024-07-17 05:19:50|17623.31|17543.31|17625.74|17545.74|17625.74|17545.74|17623.31|17543.31|9
1721193600000|2024-07-17 05:20:00|17625.87|17545.87|17626.49|17546.49|17626.58|17546.58|17625.8|17545.8|10
1721193610000|2024-07-17 05:20:10|17626.51|17546.51|17630.8|17550.8|17630.82|17550.82|17626.5|17546.5|10
1721193620000|2024-07-17 05:20:20|17630.93|17550.93|17629.48|17549.48|17631.02|17551.02|17629.48|17549.48|10
1721193630000|2024-07-17 05:20:30|17629.51|17549.51|17627.95|17547.95|17629.66|17549.66|17627.95|17547.95|10
1721193640000|2024-07-17 05:20:40|17627.46|17547.46|17627.17|17547.17|17627.46|17547.46|17627.17|17547.17|7
1721193650000|2024-07-17 05:20:50|17627.13|17547.13|17626.52|17546.52|17627.13|17547.13|17626.09|17546.09|10
1721193660000|2024-07-17 05:21:00|17626.77|17546.77|17628.03|17548.03|17628.03|17548.03|17626.77|17546.77|9
1721193670000|2024-07-17 05:21:10|17628.13|17548.13|17630.7|17550.7|17630.7|17550.7|17628.13|17548.13|10
1721193680000|2024-07-17 05:21:20|17630.9|17550.9|17635.02|17555.02|17635.02|17555.02|17630.9|17550.9|10
1721193690000|2024-07-17 05:21:30|17635.98|17555.98|17639.36|17559.36|17639.36|17559.36|17635.98|17555.98|10
1721193700000|2024-07-17 05:21:40|17639.08|17559.08|17641.98|17561.98|17641.98|17561.98|17639.08|17559.08|10
1721193710000|2024-07-17 05:21:50|17642.33|17562.33|17643.71|17563.71|17643.71|17563.71|17642.33|17562.33|10
1721193720000|2024-07-17 05:22:00|17643.85|17563.85|17644.98|17564.98|17644.98|17564.98|17643.85|17563.85|10
1721193730000|2024-07-17 05:22:10|17645.23|17565.23|17645.49|17565.49|17645.54|17565.54|17645.23|17565.23|10
1721193740000|2024-07-17 05:22:20|17645.85|17565.85|17646.26|17566.26|17646.26|17566.26|17645.64|17565.64|8
1721193750000|2024-07-17 05:22:30|17646.28|17566.28|17647.27|17567.27|17647.32|17567.32|17646.28|17566.28|9
1721193760000|2024-07-17 05:22:40|17647.31|17567.31|17647.41|17567.41|17647.47|17567.47|17647.31|17567.31|8
1721193770000|2024-07-17 05:22:50|17647.4|17567.4|17647.58|17567.58|17647.59|17567.59|17647.37|17567.37|8
1721193780000|2024-07-17 05:23:00|17647.3|17567.3|17643.83|17563.83|17647.3|17567.3|17643.83|17563.83|10
1721193790000|2024-07-17 05:23:10|17643.41|17563.41|17641.04|17561.04|17643.41|17563.41|17641.04|17561.04|9
1721193800000|2024-07-17 05:23:20|17641.02|17561.02|17640.38|17560.38|17641.43|17561.43|17640.38|17560.38|10
1721193810000|2024-07-17 05:23:30|17639.88|17559.88|17640.88|17560.88|17640.88|17560.88|17639.64|17559.64|10
1721193820000|2024-07-17 05:23:40|17640.91|17560.91|17646.06|17566.06|17646.06|17566.06|17640.91|17560.91|10
1721193830000|2024-07-17 05:23:50|17646.19|17566.19|17647.06|17567.06|17647.06|17567.06|17645.74|17565.74|10
1721193840000|2024-07-17 05:24:00|17646.83|17566.83|17647.99|17567.99|17647.99|17567.99|17645.94|17565.94|10
1721193850000|2024-07-17 05:24:10|17648.04|17568.04|17649.85|17569.85|17649.85|17569.85|17647.8|17567.8|10
1721193860000|2024-07-17 05:24:20|17650.32|17570.32|17650.69|17570.69|17650.73|17570.73|17650.32|17570.32|9
1721193870000|2024-07-17 05:24:30|17650.83|17570.83|17651.84|17571.84|17652.42|17572.42|17650.83|17570.83|10
1721193880000|2024-07-17 05:24:40|17652.52|17572.52|17655.51|17575.51|17656.44|17576.44|17652.52|17572.52|10
1721193890000|2024-07-17 05:24:50|17655.46|17575.46|17655.46|17575.46|17656.78|17576.78|17655.46|17575.46|9
1721193900000|2024-07-17 05:25:00|17655.19|17575.19|17652.27|17572.27|17655.19|17575.19|17652.27|17572.27|10
1721193910000|2024-07-17 05:25:10|17652.09|17572.09|17650.05|17570.05|17652.09|17572.09|17650|17570|9
1721193920000|2024-07-17 05:25:20|17649.83|17569.83|17645.69|17565.69|17649.85|17569.85|17645.69|17565.69|10
1721193930000|2024-07-17 05:25:30|17644.73|17564.73|17645.6|17565.6|17645.6|17565.6|17644.15|17564.15|10
1721193940000|2024-07-17 05:25:40|17646.16|17566.16|17647.41|17567.41|17647.41|17567.41|17646.16|17566.16|9
1721193950000|2024-07-17 05:25:50|17647.68|17567.68|17648.28|17568.28|17649.24|17569.24|17647.68|17567.68|9
1721193960000|2024-07-17 05:26:00|17647.45|17567.45|17646.72|17566.72|17647.45|17567.45|17646.72|17566.72|9
1721193970000|2024-07-17 05:26:10|17646.71|17566.71|17646.4|17566.4|17647.15|17567.15|17646.35|17566.35|10
1721193980000|2024-07-17 05:26:20|17646.42|17566.42|17648.27|17568.27|17648.27|17568.27|17646.37|17566.37|10
1721193990000|2024-07-17 05:26:30|17648.45|17568.45|17649.82|17569.82|17649.82|17569.82|17648.19|17568.19|10
1721194000000|2024-07-17 05:26:40|17650.27|17570.27|17649.76|17569.76|17650.76|17570.76|17649.76|17569.76|10
1721194010000|2024-07-17 05:26:50|17649.84|17569.84|17646.94|17566.94|17649.87|17569.87|17646.94|17566.94|10
1721194020000|2024-07-17 05:27:00|17646.79|17566.79|17645.52|17565.52|17646.79|17566.79|17645.29|17565.29|10
1721194030000|2024-07-17 05:27:10|17645.49|17565.49|17645.13|17565.13|17645.82|17565.82|17645.11|17565.11|10
1721194040000|2024-07-17 05:27:20|17645.45|17565.45|17645.6|17565.6|17645.99|17565.99|17645.45|17565.45|9
1721194050000|2024-07-17 05:27:30|17645.62|17565.62|17646.62|17566.62|17646.62|17566.62|17645.57|17565.57|10
1721194060000|2024-07-17 05:27:40|17646.39|17566.39|17645.2|17565.2|17646.39|17566.39|17645.2|17565.2|10
1721194070000|2024-07-17 05:27:50|17645.28|17565.28|17644.93|17564.93|17645.28|17565.28|17644.91|17564.91|10
1721194080000|2024-07-17 05:28:00|17644.31|17564.31|17644|17564|17644.36|17564.36|17643.85|17563.85|9
1721194090000|2024-07-17 05:28:10|17644.09|17564.09|17645.44|17565.44|17645.49|17565.49|17643.81|17563.81|9
1721194100000|2024-07-17 05:28:20|17645.74|17565.74|17644.11|17564.11|17645.74|17565.74|17644.1|17564.1|10
1721194110000|2024-07-17 05:28:30|17644.12|17564.12|17643.39|17563.39|17644.12|17564.12|17643.39|17563.39|8
1721194120000|2024-07-17 05:28:40|17642.87|17562.87|17642.96|17562.96|17643.3|17563.3|17642.84|17562.84|9
1721194130000|2024-07-17 05:28:50|17643.16|17563.16|17644.64|17564.64|17644.66|17564.66|17643.12|17563.12|10
1721194140000|2024-07-17 05:29:00|17644.93|17564.93|17647.16|17567.16|17647.16|17567.16|17644.91|17564.91|10
1721194150000|2024-07-17 05:29:10|17647.05|17567.05|17648.19|17568.19|17648.19|17568.19|17647.05|17567.05|9
1721194160000|2024-07-17 05:29:20|17648.22|17568.22|17646.29|17566.29|17648.22|17568.22|17646.29|17566.29|9
1721194170000|2024-07-17 05:29:30|17646.22|17566.22|17646.28|17566.28|17646.29|17566.29|17645.79|17565.79|10
1721194180000|2024-07-17 05:29:40|17646.36|17566.36|17647.1|17567.1|17647.1|17567.1|17646.36|17566.36|9
1721194190000|2024-07-17 05:29:50|17647.37|17567.37|17646.43|17566.43|17647.84|17567.84|17646.43|17566.43|10
1721194200000|2024-07-17 05:30:00|17646.37|17566.37|17645.93|17565.93|17646.86|17566.86|17645.33|17565.33|10
1721194210000|2024-07-17 05:30:10|17646.08|17566.08|17645.76|17565.76|17646.45|17566.45|17645.76|17565.76|10
1721194220000|2024-07-17 05:30:20|17644.51|17564.51|17640.78|17560.78|17644.51|17564.51|17640.78|17560.78|10
1721194230000|2024-07-17 05:30:30|17639.82|17559.82|17636.31|17556.31|17639.82|17559.82|17636.31|17556.31|10
1721194240000|2024-07-17 05:30:40|17635.52|17555.52|17632.87|17552.87|17635.9|17555.9|17632.87|17552.87|10
1721194250000|2024-07-17 05:30:50|17632.71|17552.71|17631.15|17551.15|17632.71|17552.71|17631.15|17551.15|9
1721194260000|2024-07-17 05:31:00|17631.14|17551.14|17629.4|17549.4|17631.14|17551.14|17629.4|17549.4|10
1721194270000|2024-07-17 05:31:10|17629.6|17549.6|17627.29|17547.29|17629.6|17549.6|17627.29|17547.29|10
1721194280000|2024-07-17 05:31:20|17627.04|17547.04|17625.12|17545.12|17627.04|17547.04|17625.12|17545.12|10
1721194290000|2024-07-17 05:31:30|17625.06|17545.06|17625.68|17545.68|17625.71|17545.71|17624.59|17544.59|10
1721194300000|2024-07-17 05:31:40|17625.71|17545.71|17625.32|17545.32|17625.72|17545.72|17624.81|17544.81|10
1721194310000|2024-07-17 05:31:50|17625.58|17545.58|17625.76|17545.76|17626.1|17546.1|17625.5|17545.5|9
1721194320000|2024-07-17 05:32:00|17625.81|17545.81|17624.17|17544.17|17625.91|17545.91|17624.17|17544.17|9
1721194330000|2024-07-17 05:32:10|17624.19|17544.19|17624.78|17544.78|17624.84|17544.84|17624.19|17544.19|7
1721194340000|2024-07-17 05:32:20|17624.79|17544.79|17624.59|17544.59|17625.01|17545.01|17624.59|17544.59|10
1721194350000|2024-07-17 05:32:30|17624.38|17544.38|17623.54|17543.54|17624.38|17544.38|17623.36|17543.36|9
1721194360000|2024-07-17 05:32:40|17623.11|17543.11|17622.91|17542.91|17623.11|17543.11|17622.68|17542.68|10
1721194370000|2024-07-17 05:32:50|17622.99|17542.99|17623.46|17543.46|17623.46|17543.46|17622.99|17542.99|9
1721194380000|2024-07-17 05:33:00|17623.23|17543.23|17623.81|17543.81|17623.99|17543.99|17623.23|17543.23|10
1721194390000|2024-07-17 05:33:10|17623.44|17543.44|17620.69|17540.69|17623.48|17543.48|17620.69|17540.69|10
1721194400000|2024-07-17 05:33:20|17620.57|17540.57|17619.6|17539.6|17620.57|17540.57|17619.6|17539.6|8
1721194410000|2024-07-17 05:33:30|17618.62|17538.62|17613.94|17533.94|17618.62|17538.62|17613.94|17533.94|10
1721194420000|2024-07-17 05:33:40|17613.6|17533.6|17612.19|17532.19|17613.6|17533.6|17612.17|17532.17|10
1721194430000|2024-07-17 05:33:50|17611.95|17531.95|17609.71|17529.71|17611.95|17531.95|17609.6|17529.6|10
1721194440000|2024-07-17 05:34:00|17609.69|17529.69|17609.9|17529.9|17610.6|17530.6|17609.69|17529.69|10
1721194450000|2024-07-17 05:34:10|17610.28|17530.28|17609.8|17529.8|17610.28|17530.28|17609.14|17529.14|10
1721194460000|2024-07-17 05:34:20|17608.51|17528.51|17605.48|17525.48|17608.51|17528.51|17605.48|17525.48|10
1721194470000|2024-07-17 05:34:30|17605.24|17525.24|17603.23|17523.23|17605.24|17525.24|17603.23|17523.23|10
1721194480000|2024-07-17 05:34:40|17603.25|17523.25|17602.52|17522.52|17603.25|17523.25|17602.34|17522.34|10
1721194490000|2024-07-17 05:34:50|17602.68|17522.68|17602.65|17522.65|17602.83|17522.83|17602.47|17522.47|9
1721194500000|2024-07-17 05:35:00|17603.57|17523.57|17606.5|17526.5|17606.5|17526.5|17603.57|17523.57|10
1721194510000|2024-07-17 05:35:10|17606.72|17526.72|17609.83|17529.83|17610.47|17530.47|17606.72|17526.72|10
1721194520000|2024-07-17 05:35:20|17609.97|17529.97|17610.56|17530.56|17610.9|17530.9|17609.69|17529.69|10
1721194530000|2024-07-17 05:35:30|17610.61|17530.61|17609.15|17529.15|17611.02|17531.02|17608.71|17528.71|10
1721194540000|2024-07-17 05:35:40|17609.34|17529.34|17613.49|17533.49|17613.49|17533.49|17609.25|17529.25|10
1721194550000|2024-07-17 05:35:50|17613.62|17533.62|17612.1|17532.1|17613.86|17533.86|17612.1|17532.1|10
1721194560000|2024-07-17 05:36:00|17611.87|17531.87|17610.31|17530.31|17611.87|17531.87|17610.31|17530.31|9
1721194570000|2024-07-17 05:36:10|17610.42|17530.42|17607.47|17527.47|17610.42|17530.42|17607.47|17527.47|10
1721194580000|2024-07-17 05:36:20|17607.36|17527.36|17607.12|17527.12|17607.46|17527.46|17606.72|17526.72|10
1721194590000|2024-07-17 05:36:30|17607.01|17527.01|17605.15|17525.15|17607.01|17527.01|17605.15|17525.15|10
1721194600000|2024-07-17 05:36:40|17605.36|17525.36|17605.36|17525.36|17605.42|17525.42|17605.17|17525.17|8
1721194610000|2024-07-17 05:36:50|17605.21|17525.21|17606.79|17526.79|17606.79|17526.79|17605.17|17525.17|10
1721194620000|2024-07-17 05:37:00|17607.12|17527.12|17608.79|17528.79|17609.14|17529.14|17607.12|17527.12|10
1721194630000|2024-07-17 05:37:10|17609.14|17529.14|17610.35|17530.35|17610.35|17530.35|17608.96|17528.96|10
1721194640000|2024-07-17 05:37:20|17610.38|17530.38|17615.12|17535.12|17615.12|17535.12|17610.38|17530.38|10
1721194650000|2024-07-17 05:37:30|17615.16|17535.16|17617.05|17537.05|17617.05|17537.05|17615.16|17535.16|8
1721194660000|2024-07-17 05:37:40|17616.83|17536.83|17617.55|17537.55|17617.55|17537.55|17616.62|17536.62|9
1721194670000|2024-07-17 05:37:50|17617.53|17537.53|17617.82|17537.82|17618.39|17538.39|17617.31|17537.31|10
1721194680000|2024-07-17 05:38:00|17619.06|17539.06|17620.31|17540.31|17620.42|17540.42|17618.29|17538.29|10
1721194690000|2024-07-17 05:38:10|17620.32|17540.32|17620.17|17540.17|17620.46|17540.46|17620.11|17540.11|10
1721194700000|2024-07-17 05:38:20|17620.22|17540.22|17619.28|17539.28|17620.22|17540.22|17618.96|17538.96|10
1721194710000|2024-07-17 05:38:30|17619.54|17539.54|17618.79|17538.79|17619.54|17539.54|17618.77|17538.77|10
1721194720000|2024-07-17 05:38:40|17618.61|17538.61|17618.07|17538.07|17618.61|17538.61|17618.03|17538.03|10
1721194730000|2024-07-17 05:38:50|17617.85|17537.85|17617.76|17537.76|17617.86|17537.86|17617.76|17537.76|8
1721194740000|2024-07-17 05:39:00|17617.57|17537.57|17617.41|17537.41|17617.63|17537.63|17617.37|17537.37|9
1721194750000|2024-07-17 05:39:10|17617.35|17537.35|17615.02|17535.02|17617.45|17537.45|17614.76|17534.76|8
1721194760000|2024-07-17 05:39:20|17614.97|17534.97|17615.29|17535.29|17615.29|17535.29|17614.92|17534.92|9
1721194770000|2024-07-17 05:39:30|17615.35|17535.35|17618.01|17538.01|17618.01|17538.01|17615.35|17535.35|10
1721194780000|2024-07-17 05:39:40|17617.63|17537.63|17620.37|17540.37|17620.37|17540.37|17617.63|17537.63|10
1721194790000|2024-07-17 05:39:50|17620.68|17540.68|17624.58|17544.58|17624.59|17544.59|17620.68|17540.68|10
1721194800000|2024-07-17 05:40:00|17624.09|17544.09|17623.25|17543.25|17624.14|17544.14|17623.25|17543.25|9
1721194810000|2024-07-17 05:40:10|17621.91|17541.91|17620.94|17540.94|17621.91|17541.91|17620.47|17540.47|10
1721194820000|2024-07-17 05:40:20|17620.89|17540.89|17620.84|17540.84|17620.96|17540.96|17620.7|17540.7|9
1721194830000|2024-07-17 05:40:30|17620.5|17540.5|17615.61|17535.61|17620.5|17540.5|17615.61|17535.61|10
1721194840000|2024-07-17 05:40:40|17615.28|17535.28|17614.61|17534.61|17615.28|17535.28|17614.61|17534.61|10
1721194850000|2024-07-17 05:40:50|17614.63|17534.63|17613.38|17533.38|17614.63|17534.63|17613.38|17533.38|8
1721194860000|2024-07-17 05:41:00|17613.42|17533.42|17611.74|17531.74|17613.81|17533.81|17611.74|17531.74|9
1721194870000|2024-07-17 05:41:10|17611.71|17531.71|17612.08|17532.08|17612.08|17532.08|17611.51|17531.51|10
1721194880000|2024-07-17 05:41:20|17612.51|17532.51|17612.85|17532.85|17613.17|17533.17|17612.44|17532.44|10
1721194890000|2024-07-17 05:41:30|17612.86|17532.86|17612.83|17532.83|17612.86|17532.86|17612.8|17532.8|10
1721194900000|2024-07-17 05:41:40|17612.88|17532.88|17613.98|17533.98|17613.98|17533.98|17612.88|17532.88|10
1721194910000|2024-07-17 05:41:50|17614.05|17534.05|17614.48|17534.48|17614.48|17534.48|17613.85|17533.85|10
1721194920000|2024-07-17 05:42:00|17614.74|17534.74|17614.77|17534.77|17615.33|17535.33|17614.74|17534.74|10
1721194930000|2024-07-17 05:42:10|17614.81|17534.81|17617.41|17537.41|17617.41|17537.41|17614.67|17534.67|10
1721194940000|2024-07-17 05:42:20|17616.98|17536.98|17618.05|17538.05|17618.05|17538.05|17616.94|17536.94|9
1721194950000|2024-07-17 05:42:30|17618.03|17538.03|17618.47|17538.47|17618.47|17538.47|17618.03|17538.03|10
1721194960000|2024-07-17 05:42:40|17618.57|17538.57|17620.81|17540.81|17620.81|17540.81|17618.57|17538.57|10
1721194970000|2024-07-17 05:42:50|17621.45|17541.45|17619.12|17539.12|17621.45|17541.45|17619.12|17539.12|10
1721194980000|2024-07-17 05:43:00|17618.97|17538.97|17617.81|17537.81|17618.97|17538.97|17617.79|17537.79|10
1721194990000|2024-07-17 05:43:10|17617.96|17537.96|17618.1|17538.1|17618.18|17538.18|17617.9|17537.9|10
1721195000000|2024-07-17 05:43:20|17618.15|17538.15|17615.48|17535.48|17618.6|17538.6|17615.48|17535.48|10
1721195010000|2024-07-17 05:43:30|17614.79|17534.79|17614.31|17534.31|17614.79|17534.79|17614.3|17534.3|9
1721195020000|2024-07-17 05:43:40|17615.28|17535.28|17616.71|17536.71|17616.71|17536.71|17615.28|17535.28|10
1721195030000|2024-07-17 05:43:50|17616.72|17536.72|17615.86|17535.86|17616.72|17536.72|17615.74|17535.74|10
1721195040000|2024-07-17 05:44:00|17615.82|17535.82|17615.65|17535.65|17615.82|17535.82|17615.5|17535.5|8
1721195050000|2024-07-17 05:44:10|17615.64|17535.64|17619.04|17539.04|17619.09|17539.09|17615.57|17535.57|10
1721195060000|2024-07-17 05:44:20|17619.01|17539.01|17616.38|17536.38|17619.01|17539.01|17616.38|17536.38|9
1721195070000|2024-07-17 05:44:30|17615.45|17535.45|17614.6|17534.6|17615.46|17535.46|17614.41|17534.41|10
1721195080000|2024-07-17 05:44:40|17614.68|17534.68|17614.56|17534.56|17614.97|17534.97|17612.89|17532.89|9
1721195090000|2024-07-17 05:44:50|17614.51|17534.51|17612.38|17532.38|17614.56|17534.56|17612.18|17532.18|9
1721195100000|2024-07-17 05:45:00|17611.93|17531.93|17611.87|17531.87|17612.14|17532.14|17611.59|17531.59|10
1721195110000|2024-07-17 05:45:10|17612.1|17532.1|17615.93|17535.93|17615.93|17535.93|17612.1|17532.1|10
1721195120000|2024-07-17 05:45:20|17616.87|17536.87|17617.29|17537.29|17617.74|17537.74|17615.02|17535.02|10
1721195130000|2024-07-17 05:45:30|17617.51|17537.51|17616.99|17536.99|17618.04|17538.04|17616.99|17536.99|9
1721195140000|2024-07-17 05:45:40|17616.88|17536.88|17612.85|17532.85|17616.9|17536.9|17612.85|17532.85|10
1721195150000|2024-07-17 05:45:50|17611.02|17531.02|17608.32|17528.32|17611.02|17531.02|17608.32|17528.32|10
1721195160000|2024-07-17 05:46:00|17607.28|17527.28|17605.94|17525.94|17607.28|17527.28|17605.65|17525.65|10
1721195170000|2024-07-17 05:46:10|17605.1|17525.1|17597.91|17517.91|17605.1|17525.1|17597.91|17517.91|10
1721195180000|2024-07-17 05:46:20|17598.05|17518.05|17595.92|17515.92|17598.32|17518.32|17595.92|17515.92|9
1721195190000|2024-07-17 05:46:30|17595.85|17515.85|17598.58|17518.58|17598.58|17518.58|17595.8|17515.8|10
1721195200000|2024-07-17 05:46:40|17598.48|17518.48|17594.34|17514.34|17599.26|17519.26|17594.34|17514.34|10
1721195210000|2024-07-17 05:46:50|17594.35|17514.35|17592.48|17512.48|17594.35|17514.35|17591.59|17511.59|10
1721195220000|2024-07-17 05:47:00|17591.87|17511.87|17591.36|17511.36|17591.87|17511.87|17590.18|17510.18|10
1721195230000|2024-07-17 05:47:10|17591.31|17511.31|17589.02|17509.02|17591.31|17511.31|17589.02|17509.02|10
1721195240000|2024-07-17 05:47:20|17587.23|17507.23|17584.95|17504.95|17587.38|17507.38|17584.2|17504.2|10
1721195250000|2024-07-17 05:47:30|17585.1|17505.1|17582.73|17502.73|17585.1|17505.1|17582.24|17502.24|9
1721195260000|2024-07-17 05:47:40|17583.03|17503.03|17584.87|17504.87|17584.87|17504.87|17583.03|17503.03|10
1721195270000|2024-07-17 05:47:50|17584.85|17504.85|17585.44|17505.44|17585.44|17505.44|17584.58|17504.58|10
1721195280000|2024-07-17 05:48:00|17585.43|17505.43|17584.4|17504.4|17585.66|17505.66|17584.4|17504.4|9
1721195290000|2024-07-17 05:48:10|17584.18|17504.18|17586.9|17506.9|17586.9|17506.9|17584.18|17504.18|9
1721195300000|2024-07-17 05:48:20|17586.44|17506.44|17590.4|17510.4|17590.4|17510.4|17586.44|17506.44|10
1721195310000|2024-07-17 05:48:30|17590.31|17510.31|17592.2|17512.2|17592.2|17512.2|17590.31|17510.31|10
1721195320000|2024-07-17 05:48:40|17592.68|17512.68|17591.57|17511.57|17593.16|17513.16|17591.57|17511.57|10
1721195330000|2024-07-17 05:48:50|17591.59|17511.59|17590.44|17510.44|17592.2|17512.2|17590.44|17510.44|10
1721195340000|2024-07-17 05:49:00|17590.42|17510.42|17591.83|17511.83|17591.83|17511.83|17590.41|17510.41|10
1721195350000|2024-07-17 05:49:10|17591.73|17511.73|17595.45|17515.45|17595.5|17515.5|17591.73|17511.73|10
1721195360000|2024-07-17 05:49:20|17595.52|17515.52|17596.11|17516.11|17596.15|17516.15|17595.52|17515.52|10
1721195370000|2024-07-17 05:49:30|17596.22|17516.22|17596.47|17516.47|17596.47|17516.47|17596.16|17516.16|8
1721195380000|2024-07-17 05:49:40|17596.83|17516.83|17591.08|17511.08|17597.11|17517.11|17591.08|17511.08|10
1721195390000|2024-07-17 05:49:50|17590.64|17510.64|17591.59|17511.59|17591.59|17511.59|17590.4|17510.4|9
1721195400000|2024-07-17 05:50:00|17591.49|17511.49|17590.86|17510.86|17592.24|17512.24|17590.86|17510.86|9
1721195410000|2024-07-17 05:50:10|17590.88|17510.88|17588.25|17508.25|17590.88|17510.88|17588.25|17508.25|10
1721195420000|2024-07-17 05:50:20|17588.17|17508.17|17588.01|17508.01|17589.09|17509.09|17588.01|17508.01|10
1721195430000|2024-07-17 05:50:30|17588.14|17508.14|17589.27|17509.27|17589.27|17509.27|17587.94|17507.94|10
1721195440000|2024-07-17 05:50:40|17589.35|17509.35|17590.82|17510.82|17590.82|17510.82|17589.35|17509.35|10
1721195450000|2024-07-17 05:50:50|17590.84|17510.84|17590.38|17510.38|17590.88|17510.88|17590.38|17510.38|9
1721195460000|2024-07-17 05:51:00|17589.87|17509.87|17588.42|17508.42|17589.87|17509.87|17588.42|17508.42|10
1721195470000|2024-07-17 05:51:10|17588.27|17508.27|17587.56|17507.56|17588.92|17508.92|17587.56|17507.56|10
1721195480000|2024-07-17 05:51:20|17587.36|17507.36|17585.05|17505.05|17587.36|17507.36|17585.05|17505.05|10
1721195490000|2024-07-17 05:51:30|17584.67|17504.67|17585.61|17505.61|17585.92|17505.92|17584.46|17504.46|10
1721195500000|2024-07-17 05:51:40|17585.64|17505.64|17586.68|17506.68|17586.68|17506.68|17585.46|17505.46|9
1721195510000|2024-07-17 05:51:50|17587.28|17507.28|17589.64|17509.64|17589.64|17509.64|17587.28|17507.28|10
1721195520000|2024-07-17 05:52:00|17589.79|17509.79|17589.78|17509.78|17590.13|17510.13|17589.78|17509.78|10
1721195530000|2024-07-17 05:52:10|17589.8|17509.8|17588.42|17508.42|17589.82|17509.82|17588.4|17508.4|10
1721195540000|2024-07-17 05:52:20|17588.19|17508.19|17587.44|17507.44|17588.19|17508.19|17587.28|17507.28|10
1721195550000|2024-07-17 05:52:30|17587.65|17507.65|17586.08|17506.08|17587.65|17507.65|17586.08|17506.08|10
1721195560000|2024-07-17 05:52:40|17586.24|17506.24|17585.51|17505.51|17586.24|17506.24|17585.39|17505.39|9
1721195570000|2024-07-17 05:52:50|17585.49|17505.49|17584.75|17504.75|17585.58|17505.58|17584.75|17504.75|10
1721195580000|2024-07-17 05:53:00|17584.7|17504.7|17583.96|17503.96|17584.7|17504.7|17583.95|17503.95|9
1721195590000|2024-07-17 05:53:10|17584.72|17504.72|17585.12|17505.12|17585.32|17505.32|17584.72|17504.72|10
1721195600000|2024-07-17 05:53:20|17584.52|17504.52|17584.01|17504.01|17584.52|17504.52|17584.01|17504.01|10
1721195610000|2024-07-17 05:53:30|17584.16|17504.16|17583.8|17503.8|17584.16|17504.16|17583.77|17503.77|10
1721195620000|2024-07-17 05:53:40|17583.81|17503.81|17581.02|17501.02|17583.81|17503.81|17581.02|17501.02|10
1721195630000|2024-07-17 05:53:50|17580.23|17500.23|17577.91|17497.91|17580.23|17500.23|17577.91|17497.91|10
1721195640000|2024-07-17 05:54:00|17577.35|17497.35|17577.22|17497.22|17577.35|17497.35|17576.89|17496.89|10
1721195650000|2024-07-17 05:54:10|17577.3|17497.3|17579.13|17499.13|17579.13|17499.13|17577.3|17497.3|10
1721195660000|2024-07-17 05:54:20|17579.12|17499.12|17582.22|17502.22|17582.22|17502.22|17578.44|17498.44|10
1721195670000|2024-07-17 05:54:30|17582.69|17502.69|17583.83|17503.83|17583.83|17503.83|17581.59|17501.59|10
1721195680000|2024-07-17 05:54:40|17583.92|17503.92|17584.75|17504.75|17584.75|17504.75|17583.68|17503.68|9
1721195690000|2024-07-17 05:54:50|17584.98|17504.98|17585.33|17505.33|17585.33|17505.33|17584.94|17504.94|9
1721195700000|2024-07-17 05:55:00|17585.77|17505.77|17588.03|17508.03|17588.03|17508.03|17585.77|17505.77|10
1721195710000|2024-07-17 05:55:10|17588.01|17508.01|17588.86|17508.86|17588.86|17508.86|17588.01|17508.01|10
1721195720000|2024-07-17 05:55:20|17588.93|17508.93|17592.62|17512.62|17592.62|17512.62|17588.93|17508.93|9
1721195730000|2024-07-17 05:55:30|17592.55|17512.55|17592.6|17512.6|17592.67|17512.67|17592.13|17512.13|9
1721195740000|2024-07-17 05:55:40|17592.77|17512.77|17593.12|17513.12|17593.34|17513.34|17592.77|17512.77|10
1721195750000|2024-07-17 05:55:50|17593.16|17513.16|17593.01|17513.01|17593.24|17513.24|17592.8|17512.8|10
1721195760000|2024-07-17 05:56:00|17593.07|17513.07|17592.83|17512.83|17593.07|17513.07|17591.7|17511.7|10
1721195770000|2024-07-17 05:56:10|17592.7|17512.7|17593.93|17513.93|17593.95|17513.95|17592.7|17512.7|10
1721195780000|2024-07-17 05:56:20|17594.36|17514.36|17595.83|17515.83|17595.83|17515.83|17594.36|17514.36|9
1721195790000|2024-07-17 05:56:30|17596.12|17516.12|17598.51|17518.51|17598.75|17518.75|17596.12|17516.12|9
1721195800000|2024-07-17 05:56:40|17598.97|17518.97|17600.59|17520.59|17600.81|17520.81|17598.97|17518.97|10
1721195810000|2024-07-17 05:56:50|17600.64|17520.64|17600.7|17520.7|17601.28|17521.28|17600.55|17520.55|9
1721195820000|2024-07-17 05:57:00|17600.04|17520.04|17598.84|17518.84|17600.04|17520.04|17598.74|17518.74|10
1721195830000|2024-07-17 05:57:10|17598.65|17518.65|17597.38|17517.38|17598.65|17518.65|17597.38|17517.38|10
1721195840000|2024-07-17 05:57:20|17596.81|17516.81|17597.82|17517.82|17597.86|17517.86|17596.79|17516.79|10
1721195850000|2024-07-17 05:57:30|17597.94|17517.94|17598.14|17518.14|17598.2|17518.2|17597.8|17517.8|10
1721195860000|2024-07-17 05:57:40|17598.15|17518.15|17598.22|17518.22|17598.22|17518.22|17597.53|17517.53|10
1721195870000|2024-07-17 05:57:50|17598.09|17518.09|17597.98|17517.98|17598.09|17518.09|17597.93|17517.93|9
1721195880000|2024-07-17 05:58:00|17597.99|17517.99|17598.72|17518.72|17598.72|17518.72|17597.99|17517.99|10
1721195890000|2024-07-17 05:58:10|17598.76|17518.76|17599.9|17519.9|17599.9|17519.9|17598.76|17518.76|10
1721195900000|2024-07-17 05:58:20|17599.82|17519.82|17598.02|17518.02|17599.89|17519.89|17598.02|17518.02|10
1721195910000|2024-07-17 05:58:30|17597.96|17517.96|17595.4|17515.4|17597.96|17517.96|17595.4|17515.4|10
1721195920000|2024-07-17 05:58:40|17595.41|17515.41|17595.42|17515.42|17595.77|17515.77|17595.41|17515.41|9
1721195930000|2024-07-17 05:58:50|17595.35|17515.35|17592.78|17512.78|17595.35|17515.35|17592.78|17512.78|10
1721195940000|2024-07-17 05:59:00|17592.7|17512.7|17591.9|17511.9|17592.7|17512.7|17591.78|17511.78|10
1721195950000|2024-07-17 05:59:10|17591.91|17511.91|17592.55|17512.55|17592.56|17512.56|17591.91|17511.91|9
1721195960000|2024-07-17 05:59:20|17592.57|17512.57|17592.06|17512.06|17593.33|17513.33|17592.05|17512.05|10
1721195970000|2024-07-17 05:59:30|17591.9|17511.9|17589.67|17509.67|17592.02|17512.02|17589.67|17509.67|10
1721195980000|2024-07-17 05:59:40|17589.51|17509.51|17590.12|17510.12|17590.12|17510.12|17589.46|17509.46|10
1721195990000|2024-07-17 05:59:50|17590.16|17510.16|17587.11|17507.11|17590.16|17510.16|17587.11|17507.11|9
1721196000000|2024-07-17 06:00:00|17585.93|17505.93|17583.11|17503.11|17586.09|17506.09|17582.91|17502.91|10
1721196010000|2024-07-17 06:00:10|17583.05|17503.05|17580.57|17500.57|17583.05|17503.05|17580.57|17500.57|10
1721196020000|2024-07-17 06:00:20|17580.84|17500.84|17581.53|17501.53|17581.53|17501.53|17580.4|17500.4|10
1721196030000|2024-07-17 06:00:30|17581.63|17501.63|17581.93|17501.93|17581.95|17501.95|17581.57|17501.57|10
1721196040000|2024-07-17 06:00:40|17581.99|17501.99|17581.05|17501.05|17582.04|17502.04|17581.05|17501.05|9
1721196050000|2024-07-17 06:00:50|17580.42|17500.42|17581.89|17501.89|17581.89|17501.89|17579.82|17499.82|10
1721196060000|2024-07-17 06:01:00|17581.94|17501.94|17581.12|17501.12|17581.99|17501.99|17581.04|17501.04|9
1721196070000|2024-07-17 06:01:10|17581.58|17501.58|17581.88|17501.88|17581.88|17501.88|17581.43|17501.43|9
1721196080000|2024-07-17 06:01:20|17581.64|17501.64|17581.65|17501.65|17581.76|17501.76|17581.15|17501.15|10
1721196090000|2024-07-17 06:01:30|17581.61|17501.61|17581.23|17501.23|17581.61|17501.61|17580.76|17500.76|10
1721196100000|2024-07-17 06:01:40|17581.22|17501.22|17581.37|17501.37|17581.37|17501.37|17580.35|17500.35|10
1721196110000|2024-07-17 06:01:50|17581.44|17501.44|17581.8|17501.8|17581.98|17501.98|17581.29|17501.29|9
1721196120000|2024-07-17 06:02:00|17581.91|17501.91|17584.2|17504.2|17584.2|17504.2|17581.79|17501.79|10
1721196130000|2024-07-17 06:02:10|17584.33|17504.33|17585.83|17505.83|17585.83|17505.83|17584.33|17504.33|10
1721196140000|2024-07-17 06:02:20|17585.82|17505.82|17588.02|17508.02|17588.02|17508.02|17585.82|17505.82|10
1721196150000|2024-07-17 06:02:30|17588.38|17508.38|17589.21|17509.21|17589.21|17509.21|17588.38|17508.38|10
1721196160000|2024-07-17 06:02:40|17590.11|17510.11|17590.84|17510.84|17590.86|17510.86|17590.08|17510.08|9
1721196170000|2024-07-17 06:02:50|17590.28|17510.28|17589.16|17509.16|17590.6|17510.6|17589.16|17509.16|10
1721196180000|2024-07-17 06:03:00|17588.4|17508.4|17590.93|17510.93|17591.05|17511.05|17588.21|17508.21|10
1721196190000|2024-07-17 06:03:10|17591.29|17511.29|17593.4|17513.4|17593.4|17513.4|17591.29|17511.29|10
1721196200000|2024-07-17 06:03:20|17593.38|17513.38|17594.28|17514.28|17594.3|17514.3|17593.29|17513.29|10
1721196210000|2024-07-17 06:03:30|17594.31|17514.31|17596.34|17516.34|17596.34|17516.34|17594.31|17514.31|10
1721196220000|2024-07-17 06:03:40|17597.46|17517.46|17598.92|17518.92|17598.92|17518.92|17597.46|17517.46|10
1721196230000|2024-07-17 06:03:50|17601.02|17521.02|17599.66|17519.66|17601.02|17521.02|17599.6|17519.6|10
1721196240000|2024-07-17 06:04:00|17599.42|17519.42|17599.15|17519.15|17599.42|17519.42|17599.07|17519.07|10
1721196250000|2024-07-17 06:04:10|17599.25|17519.25|17600.9|17520.9|17600.9|17520.9|17599.25|17519.25|10
1721196260000|2024-07-17 06:04:20|17601|17521|17601.08|17521.08|17601.29|17521.29|17601|17521|9
1721196270000|2024-07-17 06:04:30|17601.06|17521.06|17601.72|17521.72|17601.84|17521.84|17601.06|17521.06|9
1721196280000|2024-07-17 06:04:40|17601.17|17521.17|17602.02|17522.02|17602.48|17522.48|17600.56|17520.56|9
1721196290000|2024-07-17 06:04:50|17602.15|17522.15|17604.21|17524.21|17604.5|17524.5|17602.15|17522.15|10
1721196300000|2024-07-17 06:05:00|17604.1|17524.1|17603.86|17523.86|17604.1|17524.1|17603.4|17523.4|10
1721196310000|2024-07-17 06:05:10|17603.84|17523.84|17602.72|17522.72|17603.84|17523.84|17602.7|17522.7|10
1721196320000|2024-07-17 06:05:20|17602.77|17522.77|17606.05|17526.05|17606.05|17526.05|17602.77|17522.77|10
1721196330000|2024-07-17 06:05:30|17605.83|17525.83|17605.73|17525.73|17606.32|17526.32|17605.73|17525.73|10
1721196340000|2024-07-17 06:05:40|17605.95|17525.95|17605.84|17525.84|17605.99|17525.99|17605.62|17525.62|9
1721196350000|2024-07-17 06:05:50|17605.83|17525.83|17605.51|17525.51|17606.06|17526.06|17605.51|17525.51|10
1721196360000|2024-07-17 06:06:00|17605.49|17525.49|17601.91|17521.91|17605.49|17525.49|17601.76|17521.76|10
1721196370000|2024-07-17 06:06:10|17601.86|17521.86|17603.3|17523.3|17603.3|17523.3|17601.76|17521.76|9
1721196380000|2024-07-17 06:06:20|17603.69|17523.69|17603.54|17523.54|17603.92|17523.92|17603.51|17523.51|9
1721196390000|2024-07-17 06:06:30|17603.51|17523.51|17605.98|17525.98|17605.98|17525.98|17603.51|17523.51|9
1721196400000|2024-07-17 06:06:40|17605.96|17525.96|17605.99|17525.99|17606.23|17526.23|17605.86|17525.86|9
1721196410000|2024-07-17 06:06:50|17606.47|17526.47|17607.13|17527.13|17607.26|17527.26|17606.47|17526.47|10
1721196420000|2024-07-17 06:07:00|17606.82|17526.82|17606.76|17526.76|17606.82|17526.82|17606.14|17526.14|9
1721196430000|2024-07-17 06:07:10|17606.91|17526.91|17608.85|17528.85|17608.85|17528.85|17606.91|17526.91|10
1721196440000|2024-07-17 06:07:20|17608.95|17528.95|17607.91|17527.91|17609.09|17529.09|17607.91|17527.91|9
1721196450000|2024-07-17 06:07:30|17607.75|17527.75|17605.83|17525.83|17607.75|17527.75|17605.83|17525.83|10
1721196460000|2024-07-17 06:07:40|17606.22|17526.22|17608.3|17528.3|17608.3|17528.3|17606.22|17526.22|10
1721196470000|2024-07-17 06:07:50|17608.66|17528.66|17607.89|17527.89|17608.81|17528.81|17607.89|17527.89|10
1721196480000|2024-07-17 06:08:00|17607.88|17527.88|17607.26|17527.26|17607.9|17527.9|17607.26|17527.26|9
1721196490000|2024-07-17 06:08:10|17607.16|17527.16|17607.27|17527.27|17607.6|17527.6|17607.07|17527.07|10
1721196500000|2024-07-17 06:08:20|17606.23|17526.23|17605.5|17525.5|17606.4|17526.4|17605.5|17525.5|9
1721196510000|2024-07-17 06:08:30|17605.36|17525.36|17606.03|17526.03|17606.03|17526.03|17605.36|17525.36|10
1721196520000|2024-07-17 06:08:40|17605.84|17525.84|17604.68|17524.68|17605.84|17525.84|17604.67|17524.67|10
1721196530000|2024-07-17 06:08:50|17604.65|17524.65|17605.47|17525.47|17605.47|17525.47|17604.57|17524.57|9
1721196540000|2024-07-17 06:09:00|17605.59|17525.59|17605.18|17525.18|17605.59|17525.59|17603.9|17523.9|10
1721196550000|2024-07-17 06:09:10|17605.33|17525.33|17605.38|17525.38|17605.38|17525.38|17605.11|17525.11|9
1721196560000|2024-07-17 06:09:20|17605.31|17525.31|17604.43|17524.43|17605.46|17525.46|17604.43|17524.43|9
1721196570000|2024-07-17 06:09:30|17604.38|17524.38|17603.11|17523.11|17604.38|17524.38|17603.11|17523.11|10
1721196580000|2024-07-17 06:09:40|17603.12|17523.12|17603.71|17523.71|17603.71|17523.71|17601.82|17521.82|9
1721196590000|2024-07-17 06:09:50|17604.43|17524.43|17605.02|17525.02|17605.02|17525.02|17604.43|17524.43|10
1721196600000|2024-07-17 06:10:00|17605.07|17525.07|17604.99|17524.99|17605.46|17525.46|17604.99|17524.99|10
1721196610000|2024-07-17 06:10:10|17604.85|17524.85|17604.2|17524.2|17604.98|17524.98|17604.11|17524.11|10
1721196620000|2024-07-17 06:10:20|17604.5|17524.5|17603.02|17523.02|17604.84|17524.84|17602.93|17522.93|10
1721196630000|2024-07-17 06:10:30|17602.93|17522.93|17603.84|17523.84|17603.84|17523.84|17602.85|17522.85|10
1721196640000|2024-07-17 06:10:40|17603.91|17523.91|17604.06|17524.06|17604.06|17524.06|17603.91|17523.91|6
1721196650000|2024-07-17 06:10:50|17604.11|17524.11|17604.79|17524.79|17605.21|17525.21|17604.11|17524.11|9
1721196660000|2024-07-17 06:11:00|17604.95|17524.95|17604.22|17524.22|17605.27|17525.27|17604.03|17524.03|10
1721196670000|2024-07-17 06:11:10|17604.09|17524.09|17604.48|17524.48|17604.48|17524.48|17604.04|17524.04|10
1721196680000|2024-07-17 06:11:20|17604.34|17524.34|17608.33|17528.33|17608.33|17528.33|17604.34|17524.34|10
1721196690000|2024-07-17 06:11:30|17608.44|17528.44|17611.5|17531.5|17611.5|17531.5|17608.28|17528.28|10
1721196700000|2024-07-17 06:11:40|17611.78|17531.78|17615.28|17535.28|17615.28|17535.28|17611.78|17531.78|10
1721196710000|2024-07-17 06:11:50|17616.74|17536.74|17625.06|17545.06|17625.06|17545.06|17616.74|17536.74|10
1721196720000|2024-07-17 06:12:00|17624.71|17544.71|17625.2|17545.2|17625.22|17545.22|17624.71|17544.71|9
1721196730000|2024-07-17 06:12:10|17625.03|17545.03|17623.94|17543.94|17625.07|17545.07|17623.85|17543.85|10
1721196740000|2024-07-17 06:12:20|17623.86|17543.86|17621.86|17541.86|17623.86|17543.86|17621.86|17541.86|10
1721196750000|2024-07-17 06:12:30|17621.6|17541.6|17620.12|17540.12|17621.6|17541.6|17619.6|17539.6|10
1721196760000|2024-07-17 06:12:40|17620.61|17540.61|17620.91|17540.91|17620.91|17540.91|17619.97|17539.97|10
1721196770000|2024-07-17 06:12:50|17621.46|17541.46|17626.49|17546.49|17626.49|17546.49|17621.46|17541.46|10
1721196780000|2024-07-17 06:13:00|17626.48|17546.48|17629.36|17549.36|17629.6|17549.6|17626.48|17546.48|9
1721196790000|2024-07-17 06:13:10|17629.29|17549.29|17630.16|17550.16|17630.16|17550.16|17629.29|17549.29|10
1721196800000|2024-07-17 06:13:20|17630.19|17550.19|17630.52|17550.52|17630.52|17550.52|17630.09|17550.09|10
1721196810000|2024-07-17 06:13:30|17630.55|17550.55|17630.2|17550.2|17630.58|17550.58|17629.81|17549.81|9
1721196820000|2024-07-17 06:13:40|17630.23|17550.23|17630.9|17550.9|17630.9|17550.9|17630.23|17550.23|8
1721196830000|2024-07-17 06:13:50|17630.89|17550.89|17631.15|17551.15|17631.62|17551.62|17630.89|17550.89|8
1721196840000|2024-07-17 06:14:00|17630.71|17550.71|17631.38|17551.38|17631.38|17551.38|17630.37|17550.37|9
1721196850000|2024-07-17 06:14:10|17631.55|17551.55|17631.52|17551.52|17632.24|17552.24|17631.52|17551.52|9
1721196860000|2024-07-17 06:14:20|17631.01|17551.01|17630.5|17550.5|17631.24|17551.24|17630.5|17550.5|10
1721196870000|2024-07-17 06:14:30|17630.49|17550.49|17631.25|17551.25|17631.49|17551.49|17630.49|17550.49|10
1721196880000|2024-07-17 06:14:40|17631.17|17551.17|17631.1|17551.1|17631.41|17551.41|17631.1|17551.1|10
1721196890000|2024-07-17 06:14:50|17631.31|17551.31|17630.98|17550.98|17631.41|17551.41|17630.91|17550.91|10
1721196900000|2024-07-17 06:15:00|17630.43|17550.43|17628.61|17548.61|17630.43|17550.43|17628.61|17548.61|9
1721196910000|2024-07-17 06:15:10|17627.69|17547.69|17626.96|17546.96|17627.69|17547.69|17626.37|17546.37|10
1721196920000|2024-07-17 06:15:20|17627.04|17547.04|17626.68|17546.68|17627.04|17547.04|17626.68|17546.68|10
1721196930000|2024-07-17 06:15:30|17626.76|17546.76|17625.14|17545.14|17626.76|17546.76|17625.14|17545.14|10
1721196940000|2024-07-17 06:15:40|17625.13|17545.13|17622.65|17542.65|17625.13|17545.13|17622.65|17542.65|10
1721196950000|2024-07-17 06:15:50|17621.47|17541.47|17619.48|17539.48|17621.47|17541.47|17619.48|17539.48|10
1721196960000|2024-07-17 06:16:00|17618.86|17538.86|17615.79|17535.79|17618.86|17538.86|17615.79|17535.79|9
1721196970000|2024-07-17 06:16:10|17616.25|17536.25|17615.46|17535.46|17616.61|17536.61|17615.46|17535.46|10
1721196980000|2024-07-17 06:16:20|17615.5|17535.5|17615.95|17535.95|17615.98|17535.98|17615.5|17535.5|10
1721196990000|2024-07-17 06:16:30|17615.92|17535.92|17615.54|17535.54|17616.37|17536.37|17615.47|17535.47|10
1721197000000|2024-07-17 06:16:40|17614.63|17534.63|17608.34|17528.34|17614.63|17534.63|17608.34|17528.34|10
1721197010000|2024-07-17 06:16:50|17604.74|17524.74|17605.5|17525.5|17605.5|17525.5|17603.68|17523.68|9
1721197020000|2024-07-17 06:17:00|17605.49|17525.49|17605.62|17525.62|17606.43|17526.43|17605.49|17525.49|10
1721197030000|2024-07-17 06:17:10|17605.61|17525.61|17604.65|17524.65|17605.92|17525.92|17604.65|17524.65|10
1721197040000|2024-07-17 06:17:20|17604.57|17524.57|17603.18|17523.18|17604.62|17524.62|17603.18|17523.18|10
1721197050000|2024-07-17 06:17:30|17603.2|17523.2|17602.84|17522.84|17603.2|17523.2|17602.69|17522.69|9
1721197060000|2024-07-17 06:17:40|17602.81|17522.81|17604.49|17524.49|17604.49|17524.49|17602.55|17522.55|9
1721197070000|2024-07-17 06:17:50|17605.08|17525.08|17602.82|17522.82|17605.08|17525.08|17602.82|17522.82|10
1721197080000|2024-07-17 06:18:00|17602.44|17522.44|17599.92|17519.92|17602.5|17522.5|17599.92|17519.92|10
1721197090000|2024-07-17 06:18:10|17600.75|17520.75|17600.27|17520.27|17600.75|17520.75|17600|17520|10
1721197100000|2024-07-17 06:18:20|17600.2|17520.2|17597.83|17517.83|17600.2|17520.2|17597.83|17517.83|10
1721197110000|2024-07-17 06:18:30|17597.71|17517.71|17594.15|17514.15|17597.71|17517.71|17594.04|17514.04|10
1721197120000|2024-07-17 06:18:40|17593.95|17513.95|17597.09|17517.09|17597.09|17517.09|17593.95|17513.95|10
1721197130000|2024-07-17 06:18:50|17597.01|17517.01|17594.98|17514.98|17597.01|17517.01|17594.98|17514.98|9
1721197140000|2024-07-17 06:19:00|17595.03|17515.03|17591.77|17511.77|17595.03|17515.03|17591.77|17511.77|10
1721197150000|2024-07-17 06:19:10|17591.75|17511.75|17591.27|17511.27|17591.75|17511.75|17590.1|17510.1|10
1721197160000|2024-07-17 06:19:20|17591.29|17511.29|17592.72|17512.72|17592.72|17512.72|17591.29|17511.29|8
1721197170000|2024-07-17 06:19:30|17593|17513|17594.77|17514.77|17594.77|17514.77|17593|17513|10
1721197180000|2024-07-17 06:19:40|17594.91|17514.91|17595.13|17515.13|17595.14|17515.14|17594.39|17514.39|10
1721197190000|2024-07-17 06:19:50|17595.09|17515.09|17593.82|17513.82|17595.09|17515.09|17593.82|17513.82|8
1721197200000|2024-07-17 06:20:00|17593.96|17513.96|17592.3|17512.3|17594.08|17514.08|17592.3|17512.3|10
1721197210000|2024-07-17 06:20:10|17592.36|17512.36|17591.54|17511.54|17592.67|17512.67|17591.54|17511.54|10
1721197220000|2024-07-17 06:20:20|17591.55|17511.55|17592.3|17512.3|17592.34|17512.34|17591.55|17511.55|10
1721197230000|2024-07-17 06:20:30|17592.31|17512.31|17592.66|17512.66|17593.19|17513.19|17592.31|17512.31|9
1721197240000|2024-07-17 06:20:40|17592.17|17512.17|17591.71|17511.71|17592.19|17512.19|17591.16|17511.16|10
1721197250000|2024-07-17 06:20:50|17591.72|17511.72|17591.99|17511.99|17592.15|17512.15|17591.72|17511.72|10
1721197260000|2024-07-17 06:21:00|17591.94|17511.94|17593.75|17513.75|17593.82|17513.82|17591.94|17511.94|10
1721197270000|2024-07-17 06:21:10|17593.78|17513.78|17595.39|17515.39|17595.67|17515.67|17593.78|17513.78|10
1721197280000|2024-07-17 06:21:20|17595.18|17515.18|17597.19|17517.19|17597.19|17517.19|17595.18|17515.18|10
1721197290000|2024-07-17 06:21:30|17597.14|17517.14|17598.51|17518.51|17598.51|17518.51|17597.14|17517.14|10
1721197300000|2024-07-17 06:21:40|17598.38|17518.38|17599.7|17519.7|17599.7|17519.7|17598.38|17518.38|10
1721197310000|2024-07-17 06:21:50|17599.72|17519.72|17599.89|17519.89|17600.17|17520.17|17599.68|17519.68|10
1721197320000|2024-07-17 06:22:00|17599.8|17519.8|17599.51|17519.51|17600.09|17520.09|17599.44|17519.44|9
1721197330000|2024-07-17 06:22:10|17599.54|17519.54|17598.89|17518.89|17599.54|17519.54|17598.64|17518.64|10
1721197340000|2024-07-17 06:22:20|17598.87|17518.87|17598.91|17518.91|17599.15|17519.15|17598.76|17518.76|10
1721197350000|2024-07-17 06:22:30|17599.01|17519.01|17598.58|17518.58|17599.01|17519.01|17598.58|17518.58|9
1721197360000|2024-07-17 06:22:40|17598.08|17518.08|17597.91|17517.91|17598.39|17518.39|17597.91|17517.91|10
1721197370000|2024-07-17 06:22:50|17597.83|17517.83|17595.04|17515.04|17597.83|17517.83|17595.04|17515.04|10
1721197380000|2024-07-17 06:23:00|17594.58|17514.58|17592.45|17512.45|17594.6|17514.6|17592.45|17512.45|10
1721197390000|2024-07-17 06:23:10|17592.37|17512.37|17591.83|17511.83|17592.37|17512.37|17591.66|17511.66|8
1721197400000|2024-07-17 06:23:20|17591.91|17511.91|17589.8|17509.8|17591.93|17511.93|17589.8|17509.8|10
1721197410000|2024-07-17 06:23:30|17589.51|17509.51|17586.07|17506.07|17589.51|17509.51|17586.07|17506.07|10
1721197420000|2024-07-17 06:23:40|17584.9|17504.9|17582.57|17502.57|17584.9|17504.9|17582.57|17502.57|10
1721197430000|2024-07-17 06:23:50|17582.33|17502.33|17580.31|17500.31|17582.33|17502.33|17580.31|17500.31|8
1721197440000|2024-07-17 06:24:00|17578.12|17498.12|17576.25|17496.25|17578.12|17498.12|17576.23|17496.23|10
1721197450000|2024-07-17 06:24:10|17575.8|17495.8|17572.99|17492.99|17575.8|17495.8|17572.98|17492.98|10
1721197460000|2024-07-17 06:24:20|17572.31|17492.31|17568.87|17488.87|17572.31|17492.31|17568.87|17488.87|9
1721197470000|2024-07-17 06:24:30|17568.33|17488.33|17569.45|17489.45|17570.05|17490.05|17568.33|17488.33|10
1721197480000|2024-07-17 06:24:40|17569.18|17489.18|17569.68|17489.68|17569.68|17489.68|17569.18|17489.18|10
1721197490000|2024-07-17 06:24:50|17569.91|17489.91|17569.55|17489.55|17569.91|17489.91|17568.4|17488.4|9
1721197500000|2024-07-17 06:25:00|17569.87|17489.87|17569.84|17489.84|17570.01|17490.01|17569.58|17489.58|10
1721197510000|2024-07-17 06:25:10|17570.06|17490.06|17570.78|17490.78|17570.78|17490.78|17569.9|17489.9|9
1721197520000|2024-07-17 06:25:20|17570.83|17490.83|17571.8|17491.8|17571.8|17491.8|17570.83|17490.83|8
1721197530000|2024-07-17 06:25:30|17571.88|17491.88|17571.14|17491.14|17571.88|17491.88|17571.09|17491.09|9
1721197540000|2024-07-17 06:25:40|17570.2|17490.2|17568.03|17488.03|17570.2|17490.2|17567.98|17487.98|10
1721197550000|2024-07-17 06:25:50|17567.81|17487.81|17566.85|17486.85|17568.03|17488.03|17566.85|17486.85|10
1721197560000|2024-07-17 06:26:00|17566.84|17486.84|17566.56|17486.56|17566.84|17486.84|17565.73|17485.73|9
1721197570000|2024-07-17 06:26:10|17566.15|17486.15|17564.52|17484.52|17566.15|17486.15|17564.32|17484.32|10
1721197580000|2024-07-17 06:26:20|17564.27|17484.27|17563.28|17483.28|17564.27|17484.27|17562.89|17482.89|10
1721197590000|2024-07-17 06:26:30|17563.53|17483.53|17562.53|17482.53|17563.53|17483.53|17562.37|17482.37|10
1721197600000|2024-07-17 06:26:40|17562.43|17482.43|17562.33|17482.33|17562.58|17482.58|17561.98|17481.98|10
1721197610000|2024-07-17 06:26:50|17562.35|17482.35|17559.6|17479.6|17562.35|17482.35|17559.6|17479.6|10
1721197620000|2024-07-17 06:27:00|17559.72|17479.72|17559.79|17479.79|17559.79|17479.79|17559.62|17479.62|10
1721197630000|2024-07-17 06:27:10|17559.78|17479.78|17560.5|17480.5|17560.5|17480.5|17559.69|17479.69|10
1721197640000|2024-07-17 06:27:20|17560.89|17480.89|17560.3|17480.3|17561.57|17481.57|17560.3|17480.3|10
1721197650000|2024-07-17 06:27:30|17560.18|17480.18|17561.91|17481.91|17561.91|17481.91|17560.16|17480.16|10
1721197660000|2024-07-17 06:27:40|17562.53|17482.53|17563.46|17483.46|17563.56|17483.56|17562.53|17482.53|10
1721197670000|2024-07-17 06:27:50|17563.69|17483.69|17563.72|17483.72|17564.11|17484.11|17563.67|17483.67|9
1721197680000|2024-07-17 06:28:00|17563.44|17483.44|17562.56|17482.56|17563.44|17483.44|17562.56|17482.56|10
1721197690000|2024-07-17 06:28:10|17562.57|17482.57|17564.06|17484.06|17564.06|17484.06|17562.57|17482.57|10
1721197700000|2024-07-17 06:28:20|17563.96|17483.96|17565.09|17485.09|17565.1|17485.1|17563.96|17483.96|9
1721197710000|2024-07-17 06:28:30|17565.07|17485.07|17564.22|17484.22|17565.07|17485.07|17564.22|17484.22|10
1721197720000|2024-07-17 06:28:40|17564.23|17484.23|17563.25|17483.25|17565|17485|17563.25|17483.25|10
1721197730000|2024-07-17 06:28:50|17563.31|17483.31|17564.98|17484.98|17565.02|17485.02|17563.31|17483.31|10
1721197740000|2024-07-17 06:29:00|17564.84|17484.84|17565.23|17485.23|17565.23|17485.23|17564.71|17484.71|10
1721197750000|2024-07-17 06:29:10|17565.07|17485.07|17564.99|17484.99|17565.24|17485.24|17564.99|17484.99|10
1721197760000|2024-07-17 06:29:20|17564.9|17484.9|17565.75|17485.75|17565.75|17485.75|17564.9|17484.9|10
1721197770000|2024-07-17 06:29:30|17565.56|17485.56|17563.99|17483.99|17565.6|17485.6|17563.99|17483.99|10
1721197780000|2024-07-17 06:29:40|17563.87|17483.87|17566.69|17486.69|17566.69|17486.69|17563.45|17483.45|10
1721197790000|2024-07-17 06:29:50|17566.85|17486.85|17569.24|17489.24|17569.24|17489.24|17566.85|17486.85|10
1721197800000|2024-07-17 06:30:00|17568.14|17488.14|17565.28|17485.28|17568.14|17488.14|17565.28|17485.28|9
1721197810000|2024-07-17 06:30:10|17564.78|17484.78|17564.08|17484.08|17564.78|17484.78|17564.08|17484.08|10
1721197820000|2024-07-17 06:30:20|17563.69|17483.69|17564.39|17484.39|17564.39|17484.39|17563.31|17483.31|9
1721197830000|2024-07-17 06:30:30|17564.42|17484.42|17566.41|17486.41|17567.75|17487.75|17564.06|17484.06|10
1721197840000|2024-07-17 06:30:40|17565.78|17485.78|17566.46|17486.46|17566.77|17486.77|17565.78|17485.78|10
1721197850000|2024-07-17 06:30:50|17566.59|17486.59|17564.61|17484.61|17566.66|17486.66|17564.6|17484.6|9
1721197860000|2024-07-17 06:31:00|17564.51|17484.51|17562.67|17482.67|17564.75|17484.75|17562.38|17482.38|9
1721197870000|2024-07-17 06:31:10|17562.17|17482.17|17556.2|17476.2|17562.17|17482.17|17556.2|17476.2|10
1721197880000|2024-07-17 06:31:20|17555.99|17475.99|17555.08|17475.08|17555.99|17475.99|17555.08|17475.08|10
1721197890000|2024-07-17 06:31:30|17555.01|17475.01|17554.04|17474.04|17555.01|17475.01|17553.53|17473.53|10
1721197900000|2024-07-17 06:31:40|17553.87|17473.87|17551.42|17471.42|17554.17|17474.17|17551.32|17471.32|10
1721197910000|2024-07-17 06:31:50|17551.41|17471.41|17550.15|17470.15|17551.86|17471.86|17550.15|17470.15|10
1721197920000|2024-07-17 06:32:00|17549.47|17469.47|17549.7|17469.7|17550.12|17470.12|17549.35|17469.35|10
1721197930000|2024-07-17 06:32:10|17549.81|17469.81|17549.8|17469.8|17549.92|17469.92|17549.38|17469.38|9
1721197940000|2024-07-17 06:32:20|17549.88|17469.88|17548.75|17468.75|17549.88|17469.88|17548.75|17468.75|10
1721197950000|2024-07-17 06:32:30|17548.68|17468.68|17549.73|17469.73|17549.73|17469.73|17547.06|17467.06|10
1721197960000|2024-07-17 06:32:40|17550.54|17470.54|17548.72|17468.72|17550.54|17470.54|17548.7|17468.7|10
1721197970000|2024-07-17 06:32:50|17549|17469|17547.56|17467.56|17549.51|17469.51|17547.56|17467.56|10
1721197980000|2024-07-17 06:33:00|17547.45|17467.45|17545.61|17465.61|17547.89|17467.89|17545.54|17465.54|9
1721197990000|2024-07-17 06:33:10|17545.71|17465.71|17547.61|17467.61|17547.61|17467.61|17545.71|17465.71|10
1721198000000|2024-07-17 06:33:20|17547.76|17467.76|17551.36|17471.36|17551.36|17471.36|17547.76|17467.76|10
1721198010000|2024-07-17 06:33:30|17551.46|17471.46|17552.97|17472.97|17552.98|17472.98|17551.46|17471.46|10
1721198020000|2024-07-17 06:33:40|17553.06|17473.06|17554.52|17474.52|17554.52|17474.52|17553.06|17473.06|10
1721198030000|2024-07-17 06:33:50|17554.71|17474.71|17557|17477|17557|17477|17554.71|17474.71|10
1721198040000|2024-07-17 06:34:00|17556.96|17476.96|17556.61|17476.61|17557.22|17477.22|17556.61|17476.61|9
1721198050000|2024-07-17 06:34:10|17556.15|17476.15|17554.5|17474.5|17556.25|17476.25|17554.5|17474.5|10
1721198060000|2024-07-17 06:34:20|17554.76|17474.76|17556.28|17476.28|17556.86|17476.86|17554.76|17474.76|10
1721198070000|2024-07-17 06:34:30|17556.22|17476.22|17556.22|17476.22|17556.26|17476.26|17555.66|17475.66|10
1721198080000|2024-07-17 06:34:40|17556.28|17476.28|17556.07|17476.07|17556.28|17476.28|17555.61|17475.61|9
1721198090000|2024-07-17 06:34:50|17556.06|17476.06|17556.33|17476.33|17557.28|17477.28|17556.06|17476.06|9
1721198100000|2024-07-17 06:35:00|17556.27|17476.27|17556.8|17476.8|17556.87|17476.87|17556.14|17476.14|7
1721198110000|2024-07-17 06:35:10|17556.57|17476.57|17558.45|17478.45|17558.45|17478.45|17556.57|17476.57|10
1721198120000|2024-07-17 06:35:20|17558.49|17478.49|17558.81|17478.81|17558.88|17478.88|17558.49|17478.49|9
1721198130000|2024-07-17 06:35:30|17558.87|17478.87|17559.28|17479.28|17559.28|17479.28|17558.82|17478.82|10
1721198140000|2024-07-17 06:35:40|17559.49|17479.49|17560.55|17480.55|17560.6|17480.6|17559.49|17479.49|9
1721198150000|2024-07-17 06:35:50|17560.22|17480.22|17559.45|17479.45|17561.27|17481.27|17558.42|17478.42|10
1721198160000|2024-07-17 06:36:00|17559.41|17479.41|17561.58|17481.58|17561.58|17481.58|17559.38|17479.38|10
1721198170000|2024-07-17 06:36:10|17561.97|17481.97|17561.38|17481.38|17561.97|17481.97|17560.53|17480.53|9
1721198180000|2024-07-17 06:36:20|17561.49|17481.49|17563.86|17483.86|17563.86|17483.86|17561.46|17481.46|10
1721198190000|2024-07-17 06:36:30|17565.37|17485.37|17566.51|17486.51|17566.51|17486.51|17564.68|17484.68|10
1721198200000|2024-07-17 06:36:40|17566.34|17486.34|17569.52|17489.52|17569.52|17489.52|17566.34|17486.34|9
1721198210000|2024-07-17 06:36:50|17569.54|17489.54|17569.05|17489.05|17569.54|17489.54|17568.99|17488.99|9
1721198220000|2024-07-17 06:37:00|17569.03|17489.03|17568.8|17488.8|17569.03|17489.03|17568.02|17488.02|9
1721198230000|2024-07-17 06:37:10|17568.92|17488.92|17570.62|17490.62|17570.62|17490.62|17568.92|17488.92|10
1721198240000|2024-07-17 06:37:20|17570.96|17490.96|17572.31|17492.31|17572.5|17492.5|17570.96|17490.96|9
1721198250000|2024-07-17 06:37:30|17572.34|17492.34|17572.96|17492.96|17573.03|17493.03|17572.33|17492.33|10
1721198260000|2024-07-17 06:37:40|17573.02|17493.02|17572.89|17492.89|17573.36|17493.36|17572.89|17492.89|10
1721198270000|2024-07-17 06:37:50|17572.85|17492.85|17572.59|17492.59|17572.86|17492.86|17572.59|17492.59|8
1721198280000|2024-07-17 06:38:00|17572.54|17492.54|17572.88|17492.88|17572.88|17492.88|17572.27|17492.27|9
1721198290000|2024-07-17 06:38:10|17572.75|17492.75|17572.11|17492.11|17572.95|17492.95|17572.11|17492.11|9
1721198300000|2024-07-17 06:38:20|17572.56|17492.56|17573.22|17493.22|17573.22|17493.22|17572.45|17492.45|9
1721198310000|2024-07-17 06:38:30|17573.24|17493.24|17573.83|17493.83|17573.83|17493.83|17573.24|17493.24|10
1721198320000|2024-07-17 06:38:40|17573.78|17493.78|17572.64|17492.64|17574.01|17494.01|17572.64|17492.64|10
1721198330000|2024-07-17 06:38:50|17572.7|17492.7|17573|17493|17573.28|17493.28|17572.63|17492.63|10
1721198340000|2024-07-17 06:39:00|17572.62|17492.62|17574.51|17494.51|17575.27|17495.27|17572.37|17492.37|10
1721198350000|2024-07-17 06:39:10|17574.49|17494.49|17574.67|17494.67|17574.72|17494.72|17574.41|17494.41|10
1721198360000|2024-07-17 06:39:20|17574.29|17494.29|17573.34|17493.34|17574.29|17494.29|17573.34|17493.34|10
1721198370000|2024-07-17 06:39:30|17573.6|17493.6|17577.01|17497.01|17577.04|17497.04|17573.51|17493.51|9
1721198380000|2024-07-17 06:39:40|17577.02|17497.02|17576.36|17496.36|17577.02|17497.02|17576.18|17496.18|8
1721198390000|2024-07-17 06:39:50|17576.42|17496.42|17575.61|17495.61|17576.42|17496.42|17575.16|17495.16|9
1721198400000|2024-07-17 06:40:00|17575.63|17495.63|17576.37|17496.37|17576.37|17496.37|17575.63|17495.63|10
1721198410000|2024-07-17 06:40:10|17576.49|17496.49|17578.68|17498.68|17578.68|17498.68|17576.49|17496.49|10
1721198420000|2024-07-17 06:40:20|17578.82|17498.82|17579.15|17499.15|17580.16|17500.16|17578.82|17498.82|10
1721198430000|2024-07-17 06:40:30|17579.68|17499.68|17580.23|17500.23|17580.52|17500.52|17579.66|17499.66|10
1721198440000|2024-07-17 06:40:40|17580.29|17500.29|17579.94|17499.94|17580.52|17500.52|17579.94|17499.94|9
1721198450000|2024-07-17 06:40:50|17579.96|17499.96|17578.34|17498.34|17579.96|17499.96|17578.34|17498.34|10
1721198460000|2024-07-17 06:41:00|17577.87|17497.87|17576.08|17496.08|17578.21|17498.21|17576.08|17496.08|10
1721198470000|2024-07-17 06:41:10|17576.06|17496.06|17576.62|17496.62|17576.67|17496.67|17576.06|17496.06|10
1721198480000|2024-07-17 06:41:20|17576.72|17496.72|17576.13|17496.13|17576.88|17496.88|17576.13|17496.13|10
1721198490000|2024-07-17 06:41:30|17576.07|17496.07|17576.24|17496.24|17576.46|17496.46|17576.01|17496.01|10
1721198500000|2024-07-17 06:41:40|17576.55|17496.55|17581.17|17501.17|17581.17|17501.17|17576.55|17496.55|9
1721198510000|2024-07-17 06:41:50|17581.21|17501.21|17582.96|17502.96|17582.96|17502.96|17580.98|17500.98|10
1721198520000|2024-07-17 06:42:00|17583.11|17503.11|17583.58|17503.58|17583.69|17503.69|17583.11|17503.11|10
1721198530000|2024-07-17 06:42:10|17583.89|17503.89|17586.44|17506.44|17586.44|17506.44|17583.89|17503.89|10
1721198540000|2024-07-17 06:42:20|17586.5|17506.5|17585.61|17505.61|17586.53|17506.53|17585.05|17505.05|10
1721198550000|2024-07-17 06:42:30|17585.76|17505.76|17586.3|17506.3|17586.3|17506.3|17585.62|17505.62|10
1721198560000|2024-07-17 06:42:40|17586.58|17506.58|17587.28|17507.28|17587.28|17507.28|17586.2|17506.2|9
1721198570000|2024-07-17 06:42:50|17587.64|17507.64|17589.48|17509.48|17589.48|17509.48|17587.64|17507.64|9
1721198580000|2024-07-17 06:43:00|17589.74|17509.74|17593.06|17513.06|17593.06|17513.06|17589.74|17509.74|10
1721198590000|2024-07-17 06:43:10|17593.21|17513.21|17593.57|17513.57|17594.23|17514.23|17593.21|17513.21|10
1721198600000|2024-07-17 06:43:20|17593.64|17513.64|17595.26|17515.26|17595.26|17515.26|17593.48|17513.48|9
1721198610000|2024-07-17 06:43:30|17595.34|17515.34|17595.01|17515.01|17595.56|17515.56|17594.92|17514.92|9
1721198620000|2024-07-17 06:43:40|17594.99|17514.99|17595.62|17515.62|17595.62|17515.62|17594.99|17514.99|10
1721198630000|2024-07-17 06:43:50|17595.97|17515.97|17597.78|17517.78|17597.78|17517.78|17595.97|17515.97|10
1721198640000|2024-07-17 06:44:00|17597.75|17517.75|17598.33|17518.33|17598.35|17518.35|17597.75|17517.75|8
1721198650000|2024-07-17 06:44:10|17598.53|17518.53|17600.72|17520.72|17600.72|17520.72|17598.53|17518.53|10
1721198660000|2024-07-17 06:44:20|17600.75|17520.75|17598.72|17518.72|17600.75|17520.75|17598.72|17518.72|9
1721198670000|2024-07-17 06:44:30|17598.76|17518.76|17599.57|17519.57|17599.57|17519.57|17598.61|17518.61|9
1721198680000|2024-07-17 06:44:40|17599.67|17519.67|17599.7|17519.7|17599.7|17519.7|17599.35|17519.35|10
1721198690000|2024-07-17 06:44:50|17599.55|17519.55|17601.68|17521.68|17601.89|17521.89|17599.55|17519.55|9
1721198700000|2024-07-17 06:45:00|17601.55|17521.55|17602.03|17522.03|17602.07|17522.07|17601.55|17521.55|8
1721198710000|2024-07-17 06:45:10|17601.98|17521.98|17601|17521|17602.21|17522.21|17601|17521|10
1721198720000|2024-07-17 06:45:20|17600.52|17520.52|17600.12|17520.12|17600.52|17520.52|17599.9|17519.9|10
1721198730000|2024-07-17 06:45:30|17600.14|17520.14|17599.65|17519.65|17600.34|17520.34|17599.65|17519.65|10
1721198740000|2024-07-17 06:45:40|17598.96|17518.96|17597.69|17517.69|17598.96|17518.96|17597.69|17517.69|10
1721198750000|2024-07-17 06:45:50|17597.63|17517.63|17597.36|17517.36|17598.04|17518.04|17597.36|17517.36|8
1721198760000|2024-07-17 06:46:00|17597.2|17517.2|17596.53|17516.53|17597.2|17517.2|17596.5|17516.5|10
1721198770000|2024-07-17 06:46:10|17596.54|17516.54|17595.24|17515.24|17596.87|17516.87|17595.24|17515.24|10
1721198780000|2024-07-17 06:46:20|17595.19|17515.19|17594.02|17514.02|17595.45|17515.45|17594.02|17514.02|10
1721198790000|2024-07-17 06:46:30|17593.54|17513.54|17590.05|17510.05|17593.54|17513.54|17590.05|17510.05|10
1721198800000|2024-07-17 06:46:40|17589.84|17509.84|17587.49|17507.49|17589.84|17509.84|17587.49|17507.49|9
1721198810000|2024-07-17 06:46:50|17587.21|17507.21|17587.75|17507.75|17588.28|17508.28|17587.21|17507.21|10
1721198820000|2024-07-17 06:47:00|17587.82|17507.82|17589.11|17509.11|17589.11|17509.11|17587.82|17507.82|10
1721198830000|2024-07-17 06:47:10|17589|17509|17588.49|17508.49|17589|17509|17588.49|17508.49|10
1721198840000|2024-07-17 06:47:20|17587.6|17507.6|17586.58|17506.58|17587.62|17507.62|17586.58|17506.58|9
1721198850000|2024-07-17 06:47:30|17586.39|17506.39|17586.81|17506.81|17587.03|17507.03|17586.39|17506.39|10
1721198860000|2024-07-17 06:47:40|17586.77|17506.77|17585.62|17505.62|17586.79|17506.79|17585.61|17505.61|10
1721198870000|2024-07-17 06:47:50|17585.44|17505.44|17587.28|17507.28|17587.28|17507.28|17585.15|17505.15|10
1721198880000|2024-07-17 06:48:00|17586.98|17506.98|17587.01|17507.01|17587.44|17507.44|17586.89|17506.89|10
1721198890000|2024-07-17 06:48:10|17586.77|17506.77|17587.62|17507.62|17587.66|17507.66|17586.77|17506.77|9
1721198900000|2024-07-17 06:48:20|17587.46|17507.46|17586.87|17506.87|17587.46|17507.46|17586.84|17506.84|10
1721198910000|2024-07-17 06:48:30|17586.29|17506.29|17586.82|17506.82|17586.82|17506.82|17585.92|17505.92|9
1721198920000|2024-07-17 06:48:40|17587.33|17507.33|17586.89|17506.89|17588|17508|17586.89|17506.89|9
1721198930000|2024-07-17 06:48:50|17587.14|17507.14|17587.91|17507.91|17587.91|17507.91|17587.14|17507.14|9
1721198940000|2024-07-17 06:49:00|17587.7|17507.7|17587.44|17507.44|17587.7|17507.7|17587.39|17507.39|10
1721198950000|2024-07-17 06:49:10|17587.4|17507.4|17587.36|17507.36|17587.4|17507.4|17587.04|17507.04|9
1721198960000|2024-07-17 06:49:20|17587.49|17507.49|17586.69|17506.69|17587.6|17507.6|17586.63|17506.63|10
1721198970000|2024-07-17 06:49:30|17586.79|17506.79|17586.29|17506.29|17587.2|17507.2|17586.29|17506.29|9
1721198980000|2024-07-17 06:49:40|17586.18|17506.18|17585.85|17505.85|17586.18|17506.18|17585.67|17505.67|9
1721198990000|2024-07-17 06:49:50|17585.91|17505.91|17585.21|17505.21|17585.91|17505.91|17585.21|17505.21|10
1721199000000|2024-07-17 06:50:00|17585.23|17505.23|17583.93|17503.93|17585.25|17505.25|17583.93|17503.93|10
1721199010000|2024-07-17 06:50:10|17583.6|17503.6|17583.79|17503.79|17583.79|17503.79|17583.28|17503.28|9
1721199020000|2024-07-17 06:50:20|17584.86|17504.86|17589.44|17509.44|17589.44|17509.44|17584.86|17504.86|10
1721199030000|2024-07-17 06:50:30|17589.79|17509.79|17589.32|17509.32|17589.79|17509.79|17588.96|17508.96|9
1721199040000|2024-07-17 06:50:40|17589.36|17509.36|17590.79|17510.79|17590.79|17510.79|17589.36|17509.36|8
1721199050000|2024-07-17 06:50:50|17590.93|17510.93|17588.86|17508.86|17590.93|17510.93|17588.84|17508.84|9
1721199060000|2024-07-17 06:51:00|17588.79|17508.79|17589.11|17509.11|17590.47|17510.47|17588.79|17508.79|10
1721199070000|2024-07-17 06:51:10|17589.12|17509.12|17587.5|17507.5|17589.12|17509.12|17587.26|17507.26|10
1721199080000|2024-07-17 06:51:20|17587.51|17507.51|17591.4|17511.4|17591.4|17511.4|17587.51|17507.51|10
1721199090000|2024-07-17 06:51:30|17591.79|17511.79|17595.35|17515.35|17595.35|17515.35|17591.79|17511.79|10
1721199100000|2024-07-17 06:51:40|17595.38|17515.38|17598.91|17518.91|17598.91|17518.91|17595.38|17515.38|10
1721199110000|2024-07-17 06:51:50|17599.06|17519.06|17600.24|17520.24|17600.27|17520.27|17598.45|17518.45|10
1721199120000|2024-07-17 06:52:00|17600.22|17520.22|17602.64|17522.64|17602.64|17522.64|17600.19|17520.19|10
1721199130000|2024-07-17 06:52:10|17602.78|17522.78|17602.65|17522.65|17602.9|17522.9|17602.41|17522.41|10
1721199140000|2024-07-17 06:52:20|17602.77|17522.77|17601.75|17521.75|17603.07|17523.07|17601.75|17521.75|10
1721199150000|2024-07-17 06:52:30|17601.69|17521.69|17602.39|17522.39|17602.86|17522.86|17601.34|17521.34|10
1721199160000|2024-07-17 06:52:40|17602.34|17522.34|17598.7|17518.7|17602.34|17522.34|17598.7|17518.7|10
1721199170000|2024-07-17 06:52:50|17598.44|17518.44|17598.01|17518.01|17598.47|17518.47|17597.75|17517.75|10
1721199180000|2024-07-17 06:53:00|17597.97|17517.97|17597.6|17517.6|17598.3|17518.3|17597.6|17517.6|10
1721199190000|2024-07-17 06:53:10|17596.83|17516.83|17595.25|17515.25|17596.83|17516.83|17595.25|17515.25|9
1721199200000|2024-07-17 06:53:20|17595.2|17515.2|17594.75|17514.75|17595.2|17515.2|17594.44|17514.44|9
1721199210000|2024-07-17 06:53:30|17594.8|17514.8|17594.07|17514.07|17594.88|17514.88|17594.07|17514.07|8
1721199220000|2024-07-17 06:53:40|17594.4|17514.4|17594.67|17514.67|17594.67|17514.67|17594.27|17514.27|10
1721199230000|2024-07-17 06:53:50|17594.73|17514.73|17595.76|17515.76|17595.76|17515.76|17594.25|17514.25|10
1721199240000|2024-07-17 06:54:00|17596.01|17516.01|17597.22|17517.22|17597.25|17517.25|17596.01|17516.01|10
1721199250000|2024-07-17 06:54:10|17597.23|17517.23|17597.99|17517.99|17597.99|17517.99|17597.23|17517.23|10
1721199260000|2024-07-17 06:54:20|17598.01|17518.01|17597.34|17517.34|17598.26|17518.26|17597.34|17517.34|10
1721199270000|2024-07-17 06:54:30|17597.3|17517.3|17598.13|17518.13|17598.21|17518.21|17597.28|17517.28|8
1721199280000|2024-07-17 06:54:40|17598.18|17518.18|17598.25|17518.25|17598.43|17518.43|17597.8|17517.8|10
1721199290000|2024-07-17 06:54:50|17598.23|17518.23|17597.36|17517.36|17598.61|17518.61|17597.36|17517.36|10
1721199300000|2024-07-17 06:55:00|17597.27|17517.27|17596.02|17516.02|17597.3|17517.3|17596.02|17516.02|9
1721199310000|2024-07-17 06:55:10|17596.01|17516.01|17595.64|17515.64|17596.01|17516.01|17595.08|17515.08|10
1721199320000|2024-07-17 06:55:20|17595.72|17515.72|17593.29|17513.29|17595.98|17515.98|17593.29|17513.29|10
1721199330000|2024-07-17 06:55:30|17592.91|17512.91|17592.08|17512.08|17592.91|17512.91|17592.08|17512.08|8
1721199340000|2024-07-17 06:55:40|17592.42|17512.42|17588.58|17508.58|17592.42|17512.42|17588.58|17508.58|9
1721199350000|2024-07-17 06:55:50|17588.37|17508.37|17587.87|17507.87|17588.55|17508.55|17587.87|17507.87|10
1721199360000|2024-07-17 06:56:00|17587.81|17507.81|17585.1|17505.1|17587.81|17507.81|17585.1|17505.1|10
1721199370000|2024-07-17 06:56:10|17584.82|17504.82|17584.31|17504.31|17584.89|17504.89|17584.27|17504.27|10
1721199380000|2024-07-17 06:56:20|17584.29|17504.29|17586.61|17506.61|17586.61|17506.61|17584.15|17504.15|10
1721199390000|2024-07-17 06:56:30|17586.43|17506.43|17587.29|17507.29|17587.29|17507.29|17586.26|17506.26|10
1721199400000|2024-07-17 06:56:40|17586.95|17506.95|17587.34|17507.34|17587.35|17507.35|17586.95|17506.95|9
1721199410000|2024-07-17 06:56:50|17587.39|17507.39|17587.6|17507.6|17587.99|17507.99|17587.39|17507.39|9
1721199420000|2024-07-17 06:57:00|17587.58|17507.58|17586.16|17506.16|17587.58|17507.58|17586.16|17506.16|9
1721199430000|2024-07-17 06:57:10|17586.17|17506.17|17586.03|17506.03|17586.35|17506.35|17586.02|17506.02|8
1721199440000|2024-07-17 06:57:20|17585.95|17505.95|17585.82|17505.82|17585.98|17505.98|17585.72|17505.72|10
1721199450000|2024-07-17 06:57:30|17585.9|17505.9|17584.99|17504.99|17585.9|17505.9|17584.99|17504.99|9
1721199460000|2024-07-17 06:57:40|17585.03|17505.03|17584.74|17504.74|17585.08|17505.08|17584.74|17504.74|10
1721199470000|2024-07-17 06:57:50|17584.76|17504.76|17584.74|17504.74|17586.24|17506.24|17584.35|17504.35|10
1721199480000|2024-07-17 06:58:00|17584.77|17504.77|17584.1|17504.1|17585.03|17505.03|17584.1|17504.1|9
1721199490000|2024-07-17 06:58:10|17584.03|17504.03|17584.03|17504.03|17584.3|17504.3|17584.02|17504.02|10
1721199500000|2024-07-17 06:58:20|17584.09|17504.09|17585.1|17505.1|17585.41|17505.41|17583.9|17503.9|10
1721199510000|2024-07-17 06:58:30|17584.94|17504.94|17584.71|17504.71|17584.94|17504.94|17584.49|17504.49|10
1721199520000|2024-07-17 06:58:40|17584.81|17504.81|17585.45|17505.45|17585.45|17505.45|17584.77|17504.77|9
1721199530000|2024-07-17 06:58:50|17585.08|17505.08|17584.85|17504.85|17585.08|17505.08|17584.53|17504.53|8
1721199540000|2024-07-17 06:59:00|17585.42|17505.42|17586.26|17506.26|17586.26|17506.26|17585.28|17505.28|9
1721199550000|2024-07-17 06:59:10|17586.33|17506.33|17586.17|17506.17|17586.7|17506.7|17586.17|17506.17|10
1721199560000|2024-07-17 06:59:20|17585.83|17505.83|17585.7|17505.7|17585.96|17505.96|17585.48|17505.48|9
1721199570000|2024-07-17 06:59:30|17585.96|17505.96|17585.14|17505.14|17586.2|17506.2|17585.14|17505.14|10
1721199580000|2024-07-17 06:59:40|17584.96|17504.96|17583.53|17503.53|17584.96|17504.96|17583.53|17503.53|9
1721199590000|2024-07-17 06:59:50|17582.96|17502.96|17581.65|17501.65|17582.96|17502.96|17581.65|17501.65|9
1721199600000|2024-07-17 07:00:00|17581.57|17501.57|17578.54|17498.54|17581.57|17501.57|17578.54|17498.54|10
1721199610000|2024-07-17 07:00:10|17578.17|17498.17|17576.4|17496.4|17578.17|17498.17|17576.4|17496.4|10
1721199620000|2024-07-17 07:00:20|17576.26|17496.26|17576.23|17496.23|17576.63|17496.63|17576.13|17496.13|9
1721199630000|2024-07-17 07:00:30|17576.63|17496.63|17577.21|17497.21|17577.56|17497.56|17576.49|17496.49|10
1721199640000|2024-07-17 07:00:40|17576.98|17496.98|17575.6|17495.6|17577.14|17497.14|17575.6|17495.6|10
1721199650000|2024-07-17 07:00:50|17574.81|17494.81|17573.29|17493.29|17574.81|17494.81|17573.23|17493.23|9
1721199660000|2024-07-17 07:01:00|17572.95|17492.95|17570.42|17490.42|17572.95|17492.95|17570.3|17490.3|10
1721199670000|2024-07-17 07:01:10|17570.44|17490.44|17570.51|17490.51|17570.56|17490.56|17570.18|17490.18|10
1721199680000|2024-07-17 07:01:20|17569.55|17489.55|17569.86|17489.86|17569.86|17489.86|17568.92|17488.92|10
1721199690000|2024-07-17 07:01:30|17570.16|17490.16|17569.99|17489.99|17570.24|17490.24|17569.89|17489.89|9
1721199700000|2024-07-17 07:01:40|17570|17490|17570.73|17490.73|17570.73|17490.73|17569.84|17489.84|10
1721199710000|2024-07-17 07:01:50|17570.77|17490.77|17573.83|17493.83|17573.83|17493.83|17570.77|17490.77|10
1721199720000|2024-07-17 07:02:00|17573.8|17493.8|17574.97|17494.97|17574.97|17494.97|17573.51|17493.51|10
1721199730000|2024-07-17 07:02:10|17574.98|17494.98|17576.53|17496.53|17576.82|17496.82|17574.98|17494.98|10
1721199740000|2024-07-17 07:02:20|17576.35|17496.35|17574.62|17494.62|17576.35|17496.35|17574.62|17494.62|10
1721199750000|2024-07-17 07:02:30|17574.52|17494.52|17573.12|17493.12|17574.52|17494.52|17573.12|17493.12|10
1721199760000|2024-07-17 07:02:40|17573.11|17493.11|17573.76|17493.76|17573.99|17493.99|17573.11|17493.11|10
1721199770000|2024-07-17 07:02:50|17573.56|17493.56|17573.36|17493.36|17573.56|17493.56|17573.23|17493.23|8
1721199780000|2024-07-17 07:03:00|17573.35|17493.35|17573.43|17493.43|17573.75|17493.75|17573.32|17493.32|9
1721199790000|2024-07-17 07:03:10|17573.41|17493.41|17572.83|17492.83|17573.44|17493.44|17572.8|17492.8|10
1721199800000|2024-07-17 07:03:20|17572.78|17492.78|17568.53|17488.53|17572.79|17492.79|17568.53|17488.53|10
1721199810000|2024-07-17 07:03:30|17568.62|17488.62|17560.99|17480.99|17568.62|17488.62|17560.99|17480.99|10
1721199820000|2024-07-17 07:03:40|17560.76|17480.76|17558.04|17478.04|17560.76|17480.76|17558.04|17478.04|10
1721199830000|2024-07-17 07:03:50|17558.05|17478.05|17556.71|17476.71|17558.3|17478.3|17556.04|17476.04|10
1721199840000|2024-07-17 07:04:00|17556.72|17476.72|17559.35|17479.35|17559.35|17479.35|17556.72|17476.72|10
1721199850000|2024-07-17 07:04:10|17559.15|17479.15|17560.32|17480.32|17560.32|17480.32|17559.15|17479.15|9
1721199860000|2024-07-17 07:04:20|17560.6|17480.6|17563.06|17483.06|17563.06|17483.06|17560.6|17480.6|10
1721199870000|2024-07-17 07:04:30|17563.11|17483.11|17561.45|17481.45|17563.12|17483.12|17561.3|17481.3|10
1721199880000|2024-07-17 07:04:40|17561.49|17481.49|17561.18|17481.18|17561.49|17481.49|17560.97|17480.97|9
1721199890000|2024-07-17 07:04:50|17560.85|17480.85|17555.41|17475.41|17560.85|17480.85|17555.41|17475.41|10
1721199900000|2024-07-17 07:05:00|17555.28|17475.28|17551.71|17471.71|17555.28|17475.28|17551.71|17471.71|10
1721199910000|2024-07-17 07:05:10|17551.36|17471.36|17548.8|17468.8|17551.36|17471.36|17548.8|17468.8|10
1721199920000|2024-07-17 07:05:20|17548.7|17468.7|17548.35|17468.35|17548.76|17468.76|17548.35|17468.35|10
1721199930000|2024-07-17 07:05:30|17548.34|17468.34|17551.47|17471.47|17551.47|17471.47|17548.34|17468.34|10
1721199940000|2024-07-17 07:05:40|17551.49|17471.49|17554.39|17474.39|17554.39|17474.39|17551.49|17471.49|10
1721199950000|2024-07-17 07:05:50|17554.4|17474.4|17556.1|17476.1|17556.11|17476.11|17554.22|17474.22|9
1721199960000|2024-07-17 07:06:00|17556.07|17476.07|17556.38|17476.38|17556.38|17476.38|17555.78|17475.78|10
1721199970000|2024-07-17 07:06:10|17556.41|17476.41|17555.05|17475.05|17556.41|17476.41|17555.02|17475.02|9
1721199980000|2024-07-17 07:06:20|17555.33|17475.33|17556.6|17476.6|17556.6|17476.6|17555.29|17475.29|9
1721199990000|2024-07-17 07:06:30|17557.15|17477.15|17561.58|17481.58|17561.58|17481.58|17557.15|17477.15|10
1721200000000|2024-07-17 07:06:40|17562.44|17482.44|17563.88|17483.88|17563.88|17483.88|17562.44|17482.44|10
1721200010000|2024-07-17 07:06:50|17562.72|17482.72|17559.96|17479.96|17562.72|17482.72|17559.96|17479.96|10
1721200020000|2024-07-17 07:07:00|17559.35|17479.35|17557.83|17477.83|17559.35|17479.35|17557.83|17477.83|10
1721200030000|2024-07-17 07:07:10|17557.59|17477.59|17554.83|17474.83|17557.59|17477.59|17554.75|17474.75|10
1721200040000|2024-07-17 07:07:20|17554.93|17474.93|17555.94|17475.94|17555.94|17475.94|17554.91|17474.91|10
1721200050000|2024-07-17 07:07:30|17556.15|17476.15|17557.3|17477.3|17557.32|17477.32|17556.15|17476.15|10
1721200060000|2024-07-17 07:07:40|17557.57|17477.57|17558.84|17478.84|17558.84|17478.84|17557.57|17477.57|10
1721200070000|2024-07-17 07:07:50|17559.09|17479.09|17559.68|17479.68|17559.68|17479.68|17559.09|17479.09|10
1721200080000|2024-07-17 07:08:00|17559.57|17479.57|17561.54|17481.54|17561.74|17481.74|17559.57|17479.57|9
1721200090000|2024-07-17 07:08:10|17561.93|17481.93|17563.08|17483.08|17563.12|17483.12|17561.93|17481.93|10
1721200100000|2024-07-17 07:08:20|17563.06|17483.06|17562.93|17482.93|17563.15|17483.15|17562.9|17482.9|10
1721200110000|2024-07-17 07:08:30|17562.88|17482.88|17561.51|17481.51|17562.89|17482.89|17561.51|17481.51|8
1721200120000|2024-07-17 07:08:40|17561.47|17481.47|17559.67|17479.67|17561.47|17481.47|17559.24|17479.24|10
1721200130000|2024-07-17 07:08:50|17558.99|17478.99|17559.15|17479.15|17559.38|17479.38|17558.96|17478.96|10
1721200140000|2024-07-17 07:09:00|17559.56|17479.56|17559.38|17479.38|17559.56|17479.56|17559.1|17479.1|10
1721200150000|2024-07-17 07:09:10|17559.2|17479.2|17561.46|17481.46|17561.46|17481.46|17559.2|17479.2|10
1721200160000|2024-07-17 07:09:20|17561.62|17481.62|17562.62|17482.62|17562.62|17482.62|17561.62|17481.62|10
1721200170000|2024-07-17 07:09:30|17562.67|17482.67|17563.35|17483.35|17563.35|17483.35|17562.54|17482.54|10
1721200180000|2024-07-17 07:09:40|17563.41|17483.41|17562.62|17482.62|17563.6|17483.6|17562.62|17482.62|9
1721200190000|2024-07-17 07:09:50|17562.52|17482.52|17561.6|17481.6|17562.65|17482.65|17561.6|17481.6|10
1721200200000|2024-07-17 07:10:00|17561.65|17481.65|17561.16|17481.16|17561.65|17481.65|17561.16|17481.16|10
1721200210000|2024-07-17 07:10:10|17561.24|17481.24|17561.51|17481.51|17562.01|17482.01|17561.19|17481.19|10
1721200220000|2024-07-17 07:10:20|17561.16|17481.16|17561.25|17481.25|17561.25|17481.25|17560.72|17480.72|10
1721200230000|2024-07-17 07:10:30|17561.22|17481.22|17561.18|17481.18|17561.3|17481.3|17561.17|17481.17|10
1721200240000|2024-07-17 07:10:40|17561.07|17481.07|17561.17|17481.17|17561.17|17481.17|17560.59|17480.59|10
1721200250000|2024-07-17 07:10:50|17561.74|17481.74|17561.94|17481.94|17561.94|17481.94|17561.39|17481.39|9
1721200260000|2024-07-17 07:11:00|17561.95|17481.95|17562.27|17482.27|17562.57|17482.57|17561.95|17481.95|10
1721200270000|2024-07-17 07:11:10|17561.98|17481.98|17563.58|17483.58|17563.58|17483.58|17561.86|17481.86|10
1721200280000|2024-07-17 07:11:20|17563.68|17483.68|17564.05|17484.05|17564.05|17484.05|17563.68|17483.68|9
1721200290000|2024-07-17 07:11:30|17564.33|17484.33|17567.01|17487.01|17567.01|17487.01|17564.33|17484.33|10
1721200300000|2024-07-17 07:11:40|17567.42|17487.42|17570.39|17490.39|17570.71|17490.71|17567.42|17487.42|10
1721200310000|2024-07-17 07:11:50|17570.09|17490.09|17570.59|17490.59|17570.59|17490.59|17569.7|17489.7|10
1721200320000|2024-07-17 07:12:00|17570.62|17490.62|17569.87|17489.87|17570.62|17490.62|17569.87|17489.87|8
1721200330000|2024-07-17 07:12:10|17568.88|17488.88|17567.68|17487.68|17568.88|17488.88|17567.62|17487.62|8
1721200340000|2024-07-17 07:12:20|17567.75|17487.75|17566.08|17486.08|17567.88|17487.88|17566.01|17486.01|10
1721200350000|2024-07-17 07:12:30|17566.01|17486.01|17565.64|17485.64|17566.02|17486.02|17565.3|17485.3|9
1721200360000|2024-07-17 07:12:40|17565.48|17485.48|17564.92|17484.92|17565.62|17485.62|17564.9|17484.9|9
1721200370000|2024-07-17 07:12:50|17565.07|17485.07|17565.01|17485.01|17565.43|17485.43|17565.01|17485.01|10
1721200380000|2024-07-17 07:13:00|17564.53|17484.53|17563.86|17483.86|17564.71|17484.71|17563.83|17483.83|9
1721200390000|2024-07-17 07:13:10|17563.9|17483.9|17563.14|17483.14|17563.9|17483.9|17562.93|17482.93|9
1721200400000|2024-07-17 07:13:20|17563.04|17483.04|17562.15|17482.15|17563.13|17483.13|17562.15|17482.15|10
1721200410000|2024-07-17 07:13:30|17562|17482|17561.92|17481.92|17562|17482|17561.72|17481.72|10
1721200420000|2024-07-17 07:13:40|17561.88|17481.88|17561.34|17481.34|17561.88|17481.88|17561.1|17481.1|9
1721200430000|2024-07-17 07:13:50|17561.37|17481.37|17561.68|17481.68|17561.68|17481.68|17561.05|17481.05|10
1721200440000|2024-07-17 07:14:00|17561.96|17481.96|17560.27|17480.27|17561.96|17481.96|17560.05|17480.05|9
1721200450000|2024-07-17 07:14:10|17560.59|17480.59|17561.54|17481.54|17561.54|17481.54|17560.59|17480.59|9
1721200460000|2024-07-17 07:14:20|17561.61|17481.61|17560.2|17480.2|17561.61|17481.61|17560.2|17480.2|9
1721200470000|2024-07-17 07:14:30|17561.47|17481.47|17559.92|17479.92|17561.47|17481.47|17559.92|17479.92|10
1721200480000|2024-07-17 07:14:40|17559.72|17479.72|17561.11|17481.11|17561.11|17481.11|17559.38|17479.38|10
1721200490000|2024-07-17 07:14:50|17561.6|17481.6|17562.53|17482.53|17562.53|17482.53|17561.6|17481.6|9
1721200500000|2024-07-17 07:15:00|17562.3|17482.3|17562.44|17482.44|17562.44|17482.44|17562.19|17482.19|10
1721200510000|2024-07-17 07:15:10|17562.33|17482.33|17560.69|17480.69|17562.33|17482.33|17560.69|17480.69|10
1721200520000|2024-07-17 07:15:20|17560.66|17480.66|17560.16|17480.16|17560.69|17480.69|17559.67|17479.67|10
1721200530000|2024-07-17 07:15:30|17560.02|17480.02|17559.65|17479.65|17560.02|17480.02|17559.46|17479.46|10
1721200540000|2024-07-17 07:15:40|17559.46|17479.46|17555.03|17475.03|17559.46|17479.46|17555.03|17475.03|10
1721200550000|2024-07-17 07:15:50|17553.86|17473.86|17552.8|17472.8|17553.86|17473.86|17551.89|17471.89|10
1721200560000|2024-07-17 07:16:00|17551.75|17471.75|17547.17|17467.17|17551.75|17471.75|17547.17|17467.17|10
1721200570000|2024-07-17 07:16:10|17547|17467|17546.41|17466.41|17547|17467|17545.51|17465.51|10
1721200580000|2024-07-17 07:16:20|17546.52|17466.52|17548.7|17468.7|17548.7|17468.7|17546.43|17466.43|10
1721200590000|2024-07-17 07:16:30|17548.66|17468.66|17548.2|17468.2|17548.93|17468.93|17548.2|17468.2|10
1721200600000|2024-07-17 07:16:40|17547.71|17467.71|17547.68|17467.68|17547.72|17467.72|17546.04|17466.04|10
1721200610000|2024-07-17 07:16:50|17547.54|17467.54|17548.7|17468.7|17548.74|17468.74|17547.54|17467.54|10
1721200620000|2024-07-17 07:17:00|17548.6|17468.6|17549.43|17469.43|17549.74|17469.74|17548.46|17468.46|9
1721200630000|2024-07-17 07:17:10|17550.15|17470.15|17550.48|17470.48|17550.48|17470.48|17549.98|17469.98|10
1721200640000|2024-07-17 07:17:20|17550.07|17470.07|17548.46|17468.46|17550.07|17470.07|17548.46|17468.46|10
1721200650000|2024-07-17 07:17:30|17548.26|17468.26|17550.35|17470.35|17550.35|17470.35|17547.78|17467.78|10
1721200660000|2024-07-17 07:17:40|17550.36|17470.36|17552.75|17472.75|17552.75|17472.75|17550.36|17470.36|10
1721200670000|2024-07-17 07:17:50|17553.18|17473.18|17555.47|17475.47|17555.88|17475.88|17553.18|17473.18|10
1721200680000|2024-07-17 07:18:00|17555.59|17475.59|17551.77|17471.77|17555.59|17475.59|17551.77|17471.77|9
1721200690000|2024-07-17 07:18:10|17551.56|17471.56|17545.23|17465.23|17551.56|17471.56|17545.23|17465.23|10
1721200700000|2024-07-17 07:18:20|17543.99|17463.99|17543.43|17463.43|17544.26|17464.26|17543.36|17463.36|9
1721200710000|2024-07-17 07:18:30|17543.42|17463.42|17542.11|17462.11|17543.42|17463.42|17542.06|17462.06|10
1721200720000|2024-07-17 07:18:40|17542.35|17462.35|17542.51|17462.51|17542.62|17462.62|17541.61|17461.61|9
1721200730000|2024-07-17 07:18:50|17542.54|17462.54|17543.59|17463.59|17543.59|17463.59|17542.54|17462.54|10
1721200740000|2024-07-17 07:19:00|17542.96|17462.96|17543.33|17463.33|17543.34|17463.34|17541.92|17461.92|10
1721200750000|2024-07-17 07:19:10|17543.09|17463.09|17542.57|17462.57|17543.09|17463.09|17542.09|17462.09|10
1721200760000|2024-07-17 07:19:20|17541.94|17461.94|17541.38|17461.38|17541.97|17461.97|17541.38|17461.38|10
1721200770000|2024-07-17 07:19:30|17541.13|17461.13|17541.36|17461.36|17541.36|17461.36|17541.06|17461.06|9
1721200780000|2024-07-17 07:19:40|17541.94|17461.94|17540.61|17460.61|17541.99|17461.99|17540.25|17460.25|10
1721200790000|2024-07-17 07:19:50|17540.48|17460.48|17536.92|17456.92|17540.48|17460.48|17536.71|17456.71|10
1721200800000|2024-07-17 07:20:00|17536.97|17456.97|17536.23|17456.23|17536.99|17456.99|17535.81|17455.81|10
1721200810000|2024-07-17 07:20:10|17536.41|17456.41|17530.02|17450.02|17536.41|17456.41|17530.02|17450.02|9
1721200820000|2024-07-17 07:20:20|17529.84|17449.84|17524.63|17444.63|17529.84|17449.84|17523.98|17443.98|10
1721200830000|2024-07-17 07:20:30|17525.39|17445.39|17524.95|17444.95|17525.55|17445.55|17524.76|17444.76|10
1721200840000|2024-07-17 07:20:40|17525.23|17445.23|17525.64|17445.64|17526.03|17446.03|17525.23|17445.23|9
1721200850000|2024-07-17 07:20:50|17525.44|17445.44|17526.38|17446.38|17526.38|17446.38|17525.44|17445.44|9
1721200860000|2024-07-17 07:21:00|17526.93|17446.93|17530.14|17450.14|17530.14|17450.14|17526.93|17446.93|10
1721200870000|2024-07-17 07:21:10|17531.07|17451.07|17535.42|17455.42|17536.58|17456.58|17531.07|17451.07|10
1721200880000|2024-07-17 07:21:20|17535.73|17455.73|17538.89|17458.89|17539.89|17459.89|17535.73|17455.73|10
1721200890000|2024-07-17 07:21:30|17540.19|17460.19|17538.97|17458.97|17540.19|17460.19|17538.97|17458.97|10
1721200900000|2024-07-17 07:21:40|17538.95|17458.95|17538.63|17458.63|17538.95|17458.95|17538.49|17458.49|10
1721200910000|2024-07-17 07:21:50|17538.34|17458.34|17539.96|17459.96|17539.96|17459.96|17538.07|17458.07|10
1721200920000|2024-07-17 07:22:00|17540.52|17460.52|17538.35|17458.35|17540.52|17460.52|17538.35|17458.35|10
1721200930000|2024-07-17 07:22:10|17537.59|17457.59|17536.94|17456.94|17537.59|17457.59|17536.88|17456.88|9
1721200940000|2024-07-17 07:22:20|17537.08|17457.08|17534.77|17454.77|17537.08|17457.08|17534.72|17454.72|10
1721200950000|2024-07-17 07:22:30|17534.82|17454.82|17530.15|17450.15|17534.82|17454.82|17530.15|17450.15|10
1721200960000|2024-07-17 07:22:40|17530.1|17450.1|17531.19|17451.19|17531.19|17451.19|17529.91|17449.91|10
1721200970000|2024-07-17 07:22:50|17531.15|17451.15|17531.33|17451.33|17531.47|17451.47|17531.13|17451.13|10
1721200980000|2024-07-17 07:23:00|17531.6|17451.6|17530.74|17450.74|17531.73|17451.73|17530.74|17450.74|10
1721200990000|2024-07-17 07:23:10|17530.78|17450.78|17530.18|17450.18|17530.78|17450.78|17530.18|17450.18|9
1721201000000|2024-07-17 07:23:20|17530.08|17450.08|17529.6|17449.6|17530.35|17450.35|17529.32|17449.32|10
1721201010000|2024-07-17 07:23:30|17529.59|17449.59|17529.55|17449.55|17529.98|17449.98|17529.52|17449.52|9
1721201020000|2024-07-17 07:23:40|17529.77|17449.77|17529.66|17449.66|17529.79|17449.79|17529.43|17449.43|8
1721201030000|2024-07-17 07:23:50|17529.72|17449.72|17528.04|17448.04|17529.72|17449.72|17527.88|17447.88|10
1721201040000|2024-07-17 07:24:00|17528.06|17448.06|17527.95|17447.95|17528.14|17448.14|17527.95|17447.95|10
1721201050000|2024-07-17 07:24:10|17527.87|17447.87|17528.5|17448.5|17528.5|17448.5|17527.82|17447.82|10
1721201060000|2024-07-17 07:24:20|17529.1|17449.1|17532.86|17452.86|17532.86|17452.86|17529.1|17449.1|10
1721201070000|2024-07-17 07:24:30|17532.92|17452.92|17534.45|17454.45|17534.67|17454.67|17532.92|17452.92|10
1721201080000|2024-07-17 07:24:40|17534.25|17454.25|17537.73|17457.73|17537.73|17457.73|17534.25|17454.25|9
1721201090000|2024-07-17 07:24:50|17537.85|17457.85|17540.34|17460.34|17540.34|17460.34|17537.85|17457.85|10
1721201100000|2024-07-17 07:25:00|17540.56|17460.56|17541.9|17461.9|17541.97|17461.97|17540.56|17460.56|10
1721201110000|2024-07-17 07:25:10|17541.95|17461.95|17545.68|17465.68|17545.74|17465.74|17541.95|17461.95|10
1721201120000|2024-07-17 07:25:20|17545.72|17465.72|17547.04|17467.04|17547.04|17467.04|17545.72|17465.72|10
1721201130000|2024-07-17 07:25:30|17546.95|17466.95|17547.97|17467.97|17548.47|17468.47|17546.95|17466.95|10
1721201140000|2024-07-17 07:25:40|17547.82|17467.82|17547.05|17467.05|17547.82|17467.82|17546.9|17466.9|9
1721201150000|2024-07-17 07:25:50|17547.89|17467.89|17549.12|17469.12|17549.12|17469.12|17547.89|17467.89|10
1721201160000|2024-07-17 07:26:00|17549.14|17469.14|17547.46|17467.46|17549.14|17469.14|17547.46|17467.46|10
1721201170000|2024-07-17 07:26:10|17547.75|17467.75|17546.21|17466.21|17548.5|17468.5|17546.21|17466.21|10
1721201180000|2024-07-17 07:26:20|17545.63|17465.63|17542.12|17462.12|17545.63|17465.63|17541.95|17461.95|9
1721201190000|2024-07-17 07:26:30|17543.17|17463.17|17539.67|17459.67|17543.78|17463.78|17539.67|17459.67|10
1721201200000|2024-07-17 07:26:40|17539.5|17459.5|17539.14|17459.14|17539.5|17459.5|17538.67|17458.67|10
1721201210000|2024-07-17 07:26:50|17539.18|17459.18|17540.82|17460.82|17540.82|17460.82|17538.98|17458.98|10
1721201220000|2024-07-17 07:27:00|17540.99|17460.99|17537.42|17457.42|17540.99|17460.99|17537.42|17457.42|10
1721201230000|2024-07-17 07:27:10|17537.62|17457.62|17536.56|17456.56|17537.62|17457.62|17536.56|17456.56|10
1721201240000|2024-07-17 07:27:20|17536.54|17456.54|17536.3|17456.3|17536.54|17456.54|17536.02|17456.02|9
1721201250000|2024-07-17 07:27:30|17536.36|17456.36|17535.26|17455.26|17536.58|17456.58|17535.26|17455.26|10
1721201260000|2024-07-17 07:27:40|17535.19|17455.19|17533.21|17453.21|17535.19|17455.19|17533.19|17453.19|9
1721201270000|2024-07-17 07:27:50|17532.19|17452.19|17532.33|17452.33|17532.33|17452.33|17531.45|17451.45|10
1721201280000|2024-07-17 07:28:00|17532.32|17452.32|17532.45|17452.45|17532.45|17452.45|17531.66|17451.66|8
1721201290000|2024-07-17 07:28:10|17532.54|17452.54|17532.35|17452.35|17532.54|17452.54|17532|17452|9
1721201300000|2024-07-17 07:28:20|17532.57|17452.57|17534.03|17454.03|17534.08|17454.08|17532.57|17452.57|10
1721201310000|2024-07-17 07:28:30|17534.32|17454.32|17536.21|17456.21|17536.21|17456.21|17534.32|17454.32|10
1721201320000|2024-07-17 07:28:40|17536.32|17456.32|17535.5|17455.5|17536.38|17456.38|17535.5|17455.5|10
1721201330000|2024-07-17 07:28:50|17535.7|17455.7|17534.83|17454.83|17535.7|17455.7|17534.83|17454.83|10
1721201340000|2024-07-17 07:29:00|17534.86|17454.86|17535.36|17455.36|17535.5|17455.5|17534.86|17454.86|9
1721201350000|2024-07-17 07:29:10|17535.73|17455.73|17535.37|17455.37|17536.18|17456.18|17535.35|17455.35|10
1721201360000|2024-07-17 07:29:20|17535.81|17455.81|17536.04|17456.04|17536.37|17456.37|17535.81|17455.81|10
1721201370000|2024-07-17 07:29:30|17535.66|17455.66|17536.18|17456.18|17536.65|17456.65|17535.62|17455.62|10
1721201380000|2024-07-17 07:29:40|17536.17|17456.17|17536.01|17456.01|17536.26|17456.26|17535.88|17455.88|9
1721201390000|2024-07-17 07:29:50|17536.2|17456.2|17538.22|17458.22|17538.22|17458.22|17536.2|17456.2|9
1721201400000|2024-07-17 07:30:00|17538.05|17458.05|17541.48|17461.48|17541.48|17461.48|17538.05|17458.05|10
1721201410000|2024-07-17 07:30:10|17541.58|17461.58|17541.53|17461.53|17542.48|17462.48|17541.53|17461.53|10
1721201420000|2024-07-17 07:30:20|17541.51|17461.51|17539.92|17459.92|17542.04|17462.04|17539.92|17459.92|10
1721201430000|2024-07-17 07:30:30|17539.82|17459.82|17538.43|17458.43|17539.82|17459.82|17538.43|17458.43|10
1721201440000|2024-07-17 07:30:40|17538.42|17458.42|17534.68|17454.68|17538.53|17458.53|17534.68|17454.68|10
1721201450000|2024-07-17 07:30:50|17531.65|17451.65|17530.68|17450.68|17531.65|17451.65|17530.32|17450.32|10
1721201460000|2024-07-17 07:31:00|17530.54|17450.54|17525.63|17445.63|17530.54|17450.54|17525.63|17445.63|10
1721201470000|2024-07-17 07:31:10|17524.16|17444.16|17514.92|17434.92|17524.16|17444.16|17514.92|17434.92|10
1721201480000|2024-07-17 07:31:20|17515.08|17435.08|17515.63|17435.63|17516.43|17436.43|17513.31|17433.31|10
1721201490000|2024-07-17 07:31:30|17515.84|17435.84|17508.14|17428.14|17515.84|17435.84|17508.14|17428.14|10
1721201500000|2024-07-17 07:31:40|17508.33|17428.33|17509.21|17429.21|17509.21|17429.21|17508.33|17428.33|10
1721201510000|2024-07-17 07:31:50|17509.3|17429.3|17513.2|17433.2|17513.2|17433.2|17509.3|17429.3|9
1721201520000|2024-07-17 07:32:00|17513.9|17433.9|17516.76|17436.76|17516.76|17436.76|17513.9|17433.9|10
1721201530000|2024-07-17 07:32:10|17516.52|17436.52|17516.32|17436.32|17517.01|17437.01|17516.32|17436.32|9
1721201540000|2024-07-17 07:32:20|17516.34|17436.34|17515.96|17435.96|17516.98|17436.98|17515.96|17435.96|10
1721201550000|2024-07-17 07:32:30|17516.35|17436.35|17511.53|17431.53|17516.41|17436.41|17511.53|17431.53|10
1721201560000|2024-07-17 07:32:40|17510.96|17430.96|17509.82|17429.82|17511.88|17431.88|17509.82|17429.82|9
1721201570000|2024-07-17 07:32:50|17509.66|17429.66|17509.28|17429.28|17509.66|17429.66|17509.28|17429.28|8
1721201580000|2024-07-17 07:33:00|17508.7|17428.7|17509.86|17429.86|17509.86|17429.86|17508.47|17428.47|10
1721201590000|2024-07-17 07:33:10|17510.18|17430.18|17512.93|17432.93|17513.24|17433.24|17510.18|17430.18|10
1721201600000|2024-07-17 07:33:20|17513.04|17433.04|17514.01|17434.01|17515.39|17435.39|17512.76|17432.76|10
1721201610000|2024-07-17 07:33:30|17513.06|17433.06|17514.14|17434.14|17514.21|17434.21|17512.92|17432.92|10
1721201620000|2024-07-17 07:33:40|17514.7|17434.7|17515.94|17435.94|17516.23|17436.23|17514.7|17434.7|10
1721201630000|2024-07-17 07:33:50|17515.95|17435.95|17517.94|17437.94|17517.94|17437.94|17515.83|17435.83|9
1721201640000|2024-07-17 07:34:00|17518.63|17438.63|17521.36|17441.36|17521.36|17441.36|17518.63|17438.63|10
1721201650000|2024-07-17 07:34:10|17521.27|17441.27|17525.64|17445.64|17525.64|17445.64|17521.27|17441.27|10
1721201660000|2024-07-17 07:34:20|17526.1|17446.1|17528.88|17448.88|17528.94|17448.94|17526.1|17446.1|10
1721201670000|2024-07-17 07:34:30|17528.78|17448.78|17528.16|17448.16|17528.91|17448.91|17528.16|17448.16|10
1721201680000|2024-07-17 07:34:40|17528.19|17448.19|17528.11|17448.11|17528.19|17448.19|17527.92|17447.92|9
1721201690000|2024-07-17 07:34:50|17528.21|17448.21|17527.81|17447.81|17528.32|17448.32|17527.65|17447.65|10
1721201700000|2024-07-17 07:35:00|17527.45|17447.45|17524.6|17444.6|17527.45|17447.45|17524.6|17444.6|10
1721201710000|2024-07-17 07:35:10|17524.58|17444.58|17523.11|17443.11|17524.58|17444.58|17523.11|17443.11|10
1721201720000|2024-07-17 07:35:20|17522.96|17442.96|17522.31|17442.31|17522.96|17442.96|17521.9|17441.9|10
1721201730000|2024-07-17 07:35:30|17522.48|17442.48|17522.19|17442.19|17522.48|17442.48|17522.14|17442.14|9
1721201740000|2024-07-17 07:35:40|17522.3|17442.3|17520.24|17440.24|17522.39|17442.39|17520.22|17440.22|8
1721201750000|2024-07-17 07:35:50|17520.16|17440.16|17520.39|17440.39|17520.49|17440.49|17520.16|17440.16|9
1721201760000|2024-07-17 07:36:00|17520.38|17440.38|17518.26|17438.26|17520.41|17440.41|17518.26|17438.26|10
1721201770000|2024-07-17 07:36:10|17518.37|17438.37|17516.84|17436.84|17518.69|17438.69|17516.84|17436.84|10
1721201780000|2024-07-17 07:36:20|17515.99|17435.99|17514.86|17434.86|17515.99|17435.99|17514.55|17434.55|10
1721201790000|2024-07-17 07:36:30|17514.77|17434.77|17513.32|17433.32|17515.18|17435.18|17513.25|17433.25|10
1721201800000|2024-07-17 07:36:40|17513.11|17433.11|17513.41|17433.41|17513.41|17433.41|17511.91|17431.91|10
1721201810000|2024-07-17 07:36:50|17513.32|17433.32|17514.87|17434.87|17514.87|17434.87|17513.31|17433.31|10
1721201820000|2024-07-17 07:37:00|17514.97|17434.97|17513.91|17433.91|17515|17435|17513.91|17433.91|10
1721201830000|2024-07-17 07:37:10|17513.85|17433.85|17512.37|17432.37|17513.85|17433.85|17512.37|17432.37|10
1721201840000|2024-07-17 07:37:20|17512.39|17432.39|17511.55|17431.55|17512.82|17432.82|17511.17|17431.17|10
1721201850000|2024-07-17 07:37:30|17512.13|17432.13|17510.8|17430.8|17512.72|17432.72|17510.44|17430.44|10
1721201860000|2024-07-17 07:37:40|17510.89|17430.89|17513.32|17433.32|17513.32|17433.32|17510.12|17430.12|10
1721201870000|2024-07-17 07:37:50|17513.46|17433.46|17512.26|17432.26|17513.46|17433.46|17511.94|17431.94|9
1721201880000|2024-07-17 07:38:00|17512.2|17432.2|17517.18|17437.18|17517.18|17437.18|17512.2|17432.2|10
1721201890000|2024-07-17 07:38:10|17517.44|17437.44|17520.18|17440.18|17520.18|17440.18|17517.44|17437.44|10
1721201900000|2024-07-17 07:38:20|17520.88|17440.88|17523.71|17443.71|17523.71|17443.71|17520.88|17440.88|10
1721201910000|2024-07-17 07:38:30|17523.74|17443.74|17528.93|17448.93|17528.93|17448.93|17523.74|17443.74|10
1721201920000|2024-07-17 07:38:40|17529.18|17449.18|17532.7|17452.7|17532.7|17452.7|17529.18|17449.18|10
1721201930000|2024-07-17 07:38:50|17533.19|17453.19|17532.98|17452.98|17533.5|17453.5|17532.98|17452.98|10
1721201940000|2024-07-17 07:39:00|17532.8|17452.8|17532.94|17452.94|17533.01|17453.01|17532.65|17452.65|10
1721201950000|2024-07-17 07:39:10|17533.4|17453.4|17532.13|17452.13|17533.4|17453.4|17531.89|17451.89|10
1721201960000|2024-07-17 07:39:20|17532.45|17452.45|17537.58|17457.58|17537.59|17457.59|17532.45|17452.45|10
1721201970000|2024-07-17 07:39:30|17537.55|17457.55|17536.14|17456.14|17537.55|17457.55|17536.03|17456.03|10
1721201980000|2024-07-17 07:39:40|17536.18|17456.18|17538.01|17458.01|17538.01|17458.01|17536.18|17456.18|8
1721201990000|2024-07-17 07:39:50|17538.15|17458.15|17539.77|17459.77|17539.81|17459.81|17538.15|17458.15|10
1721202000000|2024-07-17 07:40:00|17540.15|17460.15|17540.44|17460.44|17540.76|17460.76|17540.01|17460.01|10
1721202010000|2024-07-17 07:40:10|17540.46|17460.46|17540.47|17460.47|17540.66|17460.66|17540.09|17460.09|10
1721202020000|2024-07-17 07:40:20|17540.5|17460.5|17543.25|17463.25|17543.25|17463.25|17540.5|17460.5|10
1721202030000|2024-07-17 07:40:30|17543.69|17463.69|17546.28|17466.28|17546.28|17466.28|17543.69|17463.69|10
1721202040000|2024-07-17 07:40:40|17546.26|17466.26|17546.63|17466.63|17546.63|17466.63|17546.26|17466.26|9
1721202050000|2024-07-17 07:40:50|17546.61|17466.61|17546.78|17466.78|17546.78|17466.78|17546.54|17466.54|9
1721202060000|2024-07-17 07:41:00|17546.8|17466.8|17548.02|17468.02|17548.23|17468.23|17546.76|17466.76|10
1721202070000|2024-07-17 07:41:10|17547.84|17467.84|17547.22|17467.22|17547.92|17467.92|17547.22|17467.22|10
1721202080000|2024-07-17 07:41:20|17546.8|17466.8|17546.85|17466.85|17547.06|17467.06|17546.67|17466.67|10
1721202090000|2024-07-17 07:41:30|17546.9|17466.9|17547.4|17467.4|17547.4|17467.4|17546.31|17466.31|10
1721202100000|2024-07-17 07:41:40|17547.59|17467.59|17545.73|17465.73|17547.63|17467.63|17545.73|17465.73|10
1721202110000|2024-07-17 07:41:50|17545.48|17465.48|17545.04|17465.04|17545.48|17465.48|17545.04|17465.04|10
1721202120000|2024-07-17 07:42:00|17544.82|17464.82|17544.43|17464.43|17544.82|17464.82|17543.57|17463.57|10
1721202130000|2024-07-17 07:42:10|17544.86|17464.86|17543.26|17463.26|17545.1|17465.1|17543.02|17463.02|10
1721202140000|2024-07-17 07:42:20|17543.23|17463.23|17539.69|17459.69|17543.23|17463.23|17539.69|17459.69|10
1721202150000|2024-07-17 07:42:30|17539.34|17459.34|17538.29|17458.29|17539.34|17459.34|17538.29|17458.29|10
1721202160000|2024-07-17 07:42:40|17538.24|17458.24|17538.71|17458.71|17539.31|17459.31|17538.24|17458.24|10
1721202170000|2024-07-17 07:42:50|17538.63|17458.63|17539.72|17459.72|17539.72|17459.72|17538.53|17458.53|9
1721202180000|2024-07-17 07:43:00|17539.64|17459.64|17539.91|17459.91|17540.05|17460.05|17539.33|17459.33|10
1721202190000|2024-07-17 07:43:10|17539.67|17459.67|17540.6|17460.6|17540.72|17460.72|17539.67|17459.67|10
1721202200000|2024-07-17 07:43:20|17540.79|17460.79|17540.4|17460.4|17540.79|17460.79|17540.11|17460.11|9
1721202210000|2024-07-17 07:43:30|17540.27|17460.27|17540.5|17460.5|17540.54|17460.54|17540.19|17460.19|7
1721202220000|2024-07-17 07:43:40|17540.61|17460.61|17540.53|17460.53|17541.13|17461.13|17540.53|17460.53|10
1721202230000|2024-07-17 07:43:50|17540.24|17460.24|17540.39|17460.39|17540.41|17460.41|17540.02|17460.02|10
1721202240000|2024-07-17 07:44:00|17540.29|17460.29|17540.5|17460.5|17540.51|17460.51|17540.29|17460.29|9
1721202250000|2024-07-17 07:44:10|17540.55|17460.55|17541.35|17461.35|17541.76|17461.76|17540.55|17460.55|10
1721202260000|2024-07-17 07:44:20|17541.14|17461.14|17539.63|17459.63|17541.16|17461.16|17538.92|17458.92|10
1721202270000|2024-07-17 07:44:30|17539.79|17459.79|17539.12|17459.12|17540.01|17460.01|17539.01|17459.01|10
1721202280000|2024-07-17 07:44:40|17539.14|17459.14|17537.26|17457.26|17539.14|17459.14|17537.06|17457.06|10
1721202290000|2024-07-17 07:44:50|17537.39|17457.39|17537.63|17457.63|17537.76|17457.76|17537.13|17457.13|10
1721202300000|2024-07-17 07:45:00|17537.64|17457.64|17536.53|17456.53|17537.64|17457.64|17536.18|17456.18|10
1721202310000|2024-07-17 07:45:10|17536.3|17456.3|17536.46|17456.46|17536.46|17456.46|17536.15|17456.15|9
1721202320000|2024-07-17 07:45:20|17536.41|17456.41|17537.24|17457.24|17537.27|17457.27|17536.11|17456.11|10
1721202330000|2024-07-17 07:45:30|17537.38|17457.38|17540.02|17460.02|17540.02|17460.02|17537.37|17457.37|10
1721202340000|2024-07-17 07:45:40|17539.96|17459.96|17540.68|17460.68|17540.68|17460.68|17539.92|17459.92|10
1721202350000|2024-07-17 07:45:50|17540.49|17460.49|17542.41|17462.41|17542.41|17462.41|17540.49|17460.49|9
1721202360000|2024-07-17 07:46:00|17542.48|17462.48|17543.59|17463.59|17543.59|17463.59|17542.43|17462.43|10
1721202370000|2024-07-17 07:46:10|17543.64|17463.64|17544.21|17464.21|17544.21|17464.21|17543.64|17463.64|9
1721202380000|2024-07-17 07:46:20|17544.2|17464.2|17542.46|17462.46|17544.2|17464.2|17542.46|17462.46|10
1721202390000|2024-07-17 07:46:30|17542.34|17462.34|17539.99|17459.99|17542.34|17462.34|17539.99|17459.99|9
1721202400000|2024-07-17 07:46:40|17539.63|17459.63|17539.6|17459.6|17539.76|17459.76|17539.56|17459.56|10
1721202410000|2024-07-17 07:46:50|17539.58|17459.58|17539.59|17459.59|17539.6|17459.6|17539.48|17459.48|9
1721202420000|2024-07-17 07:47:00|17539.6|17459.6|17538.47|17458.47|17539.77|17459.77|17538.36|17458.36|10
1721202430000|2024-07-17 07:47:10|17538.16|17458.16|17538.67|17458.67|17538.97|17458.97|17538.16|17458.16|10
1721202440000|2024-07-17 07:47:20|17538.66|17458.66|17539.07|17459.07|17539.65|17459.65|17538.66|17458.66|10
1721202450000|2024-07-17 07:47:30|17539.02|17459.02|17537.46|17457.46|17539.02|17459.02|17537.46|17457.46|9
1721202460000|2024-07-17 07:47:40|17537.19|17457.19|17535.99|17455.99|17537.19|17457.19|17535.77|17455.77|10
1721202470000|2024-07-17 07:47:50|17536.2|17456.2|17536.74|17456.74|17536.74|17456.74|17536.2|17456.2|9
1721202480000|2024-07-17 07:48:00|17536.78|17456.78|17537.03|17457.03|17537.03|17457.03|17536.7|17456.7|10
1721202490000|2024-07-17 07:48:10|17536.96|17456.96|17535.91|17455.91|17536.96|17456.96|17535.64|17455.64|10
1721202500000|2024-07-17 07:48:20|17534.91|17454.91|17532.5|17452.5|17534.91|17454.91|17532.5|17452.5|10
1721202510000|2024-07-17 07:48:30|17532.53|17452.53|17531.94|17451.94|17533.31|17453.31|17531.94|17451.94|10
1721202520000|2024-07-17 07:48:40|17531.92|17451.92|17532.26|17452.26|17532.88|17452.88|17531.92|17451.92|10
1721202530000|2024-07-17 07:48:50|17532.48|17452.48|17531.43|17451.43|17532.48|17452.48|17531.13|17451.13|9
1721202540000|2024-07-17 07:49:00|17532.33|17452.33|17533.66|17453.66|17533.66|17453.66|17532.33|17452.33|10
1721202550000|2024-07-17 07:49:10|17533.73|17453.73|17535.9|17455.9|17535.9|17455.9|17533.73|17453.73|10
1721202560000|2024-07-17 07:49:20|17536.07|17456.07|17539.73|17459.73|17539.73|17459.73|17536.07|17456.07|10
1721202570000|2024-07-17 07:49:30|17540.34|17460.34|17542.51|17462.51|17542.51|17462.51|17540.34|17460.34|10
1721202580000|2024-07-17 07:49:40|17542.8|17462.8|17543.86|17463.86|17543.86|17463.86|17542.8|17462.8|10
1721202590000|2024-07-17 07:49:50|17544.03|17464.03|17543.77|17463.77|17544.72|17464.72|17543.34|17463.34|10
1721202600000|2024-07-17 07:50:00|17543.99|17463.99|17542.93|17462.93|17543.99|17463.99|17542.93|17462.93|10
1721202610000|2024-07-17 07:50:10|17542.88|17462.88|17543.59|17463.59|17543.67|17463.67|17542.67|17462.67|10
1721202620000|2024-07-17 07:50:20|17544.11|17464.11|17545.72|17465.72|17545.9|17465.9|17544.11|17464.11|10
1721202630000|2024-07-17 07:50:30|17545.86|17465.86|17546.01|17466.01|17546.45|17466.45|17545.86|17465.86|10
1721202640000|2024-07-17 07:50:40|17546.52|17466.52|17548.48|17468.48|17548.99|17468.99|17546.52|17466.52|10
1721202650000|2024-07-17 07:50:50|17548.34|17468.34|17548.49|17468.49|17548.65|17468.65|17548.23|17468.23|10
1721202660000|2024-07-17 07:51:00|17548.67|17468.67|17550.36|17470.36|17550.36|17470.36|17548.31|17468.31|10
1721202670000|2024-07-17 07:51:10|17550.46|17470.46|17550.85|17470.85|17550.85|17470.85|17550.02|17470.02|10
1721202680000|2024-07-17 07:51:20|17551.32|17471.32|17552|17472|17552|17472|17551.32|17471.32|10
1721202690000|2024-07-17 07:51:30|17551.99|17471.99|17551.51|17471.51|17552.62|17472.62|17551.51|17471.51|10
1721202700000|2024-07-17 07:51:40|17551.4|17471.4|17549.46|17469.46|17551.4|17471.4|17549.46|17469.46|9
1721202710000|2024-07-17 07:51:50|17549.4|17469.4|17549.55|17469.55|17549.55|17469.55|17549.34|17469.34|9
1721202720000|2024-07-17 07:52:00|17548.97|17468.97|17546.78|17466.78|17548.97|17468.97|17546.78|17466.78|10
1721202730000|2024-07-17 07:52:10|17546.4|17466.4|17542.87|17462.87|17546.4|17466.4|17542.67|17462.67|10
1721202740000|2024-07-17 07:52:20|17543.09|17463.09|17545.85|17465.85|17545.85|17465.85|17541.78|17461.78|10
1721202750000|2024-07-17 07:52:30|17545.84|17465.84|17546.28|17466.28|17546.89|17466.89|17545.49|17465.49|9
1721202760000|2024-07-17 07:52:40|17546.1|17466.1|17546.64|17466.64|17546.86|17466.86|17546.1|17466.1|10
1721202770000|2024-07-17 07:52:50|17546.67|17466.67|17544.8|17464.8|17546.67|17466.67|17544.8|17464.8|9
1721202780000|2024-07-17 07:53:00|17544.53|17464.53|17541.25|17461.25|17544.53|17464.53|17541.25|17461.25|9
1721202790000|2024-07-17 07:53:10|17540.8|17460.8|17540.98|17460.98|17541.81|17461.81|17540.7|17460.7|10
1721202800000|2024-07-17 07:53:20|17541.13|17461.13|17538.67|17458.67|17541.14|17461.14|17538.67|17458.67|10
1721202810000|2024-07-17 07:53:30|17538.41|17458.41|17536.17|17456.17|17538.41|17458.41|17536.17|17456.17|10
1721202820000|2024-07-17 07:53:40|17535.77|17455.77|17532.81|17452.81|17535.77|17455.77|17532.81|17452.81|10
1721202830000|2024-07-17 07:53:50|17532.83|17452.83|17529.54|17449.54|17532.83|17452.83|17529.43|17449.43|10
1721202840000|2024-07-17 07:54:00|17530.22|17450.22|17526.73|17446.73|17530.22|17450.22|17526.73|17446.73|10
1721202850000|2024-07-17 07:54:10|17526.47|17446.47|17525.01|17445.01|17526.66|17446.66|17525.01|17445.01|10
1721202860000|2024-07-17 07:54:20|17525.14|17445.14|17521.65|17441.65|17525.14|17445.14|17521.49|17441.49|10
1721202870000|2024-07-17 07:54:30|17521.66|17441.66|17520.39|17440.39|17521.66|17441.66|17520.39|17440.39|10
1721202880000|2024-07-17 07:54:40|17520.46|17440.46|17519.06|17439.06|17520.46|17440.46|17519.06|17439.06|10
1721202890000|2024-07-17 07:54:50|17518.6|17438.6|17515.66|17435.66|17518.6|17438.6|17515.66|17435.66|9
1721202900000|2024-07-17 07:55:00|17515.52|17435.52|17513.03|17433.03|17515.59|17435.59|17513.03|17433.03|10
1721202910000|2024-07-17 07:55:10|17512.8|17432.8|17512.89|17432.89|17513.13|17433.13|17512.6|17432.6|9
1721202920000|2024-07-17 07:55:20|17513.09|17433.09|17516.66|17436.66|17516.66|17436.66|17513.09|17433.09|10
1721202930000|2024-07-17 07:55:30|17516.87|17436.87|17519.48|17439.48|17519.75|17439.75|17516.87|17436.87|10
1721202940000|2024-07-17 07:55:40|17519.28|17439.28|17519.2|17439.2|17520.57|17440.57|17519.2|17439.2|10
1721202950000|2024-07-17 07:55:50|17519.19|17439.19|17520.69|17440.69|17520.93|17440.93|17519.19|17439.19|10
1721202960000|2024-07-17 07:56:00|17520.73|17440.73|17520.64|17440.64|17520.73|17440.73|17519.41|17439.41|10
1721202970000|2024-07-17 07:56:10|17520.91|17440.91|17520.48|17440.48|17520.97|17440.97|17520.18|17440.18|10
1721202980000|2024-07-17 07:56:20|17520.21|17440.21|17519.7|17439.7|17520.44|17440.44|17519.7|17439.7|10
1721202990000|2024-07-17 07:56:30|17519.9|17439.9|17521.75|17441.75|17521.93|17441.93|17519.83|17439.83|10
1721203000000|2024-07-17 07:56:40|17521.78|17441.78|17523.81|17443.81|17523.81|17443.81|17521.78|17441.78|10
1721203010000|2024-07-17 07:56:50|17523.78|17443.78|17523.19|17443.19|17523.81|17443.81|17522.77|17442.77|10
1721203020000|2024-07-17 07:57:00|17525.06|17445.06|17528.6|17448.6|17528.6|17448.6|17525.06|17445.06|10
1721203030000|2024-07-17 07:57:10|17528.61|17448.61|17527.77|17447.77|17529.44|17449.44|17527.67|17447.67|10
1721203040000|2024-07-17 07:57:20|17527.99|17447.99|17527.11|17447.11|17527.99|17447.99|17526.64|17446.64|10
1721203050000|2024-07-17 07:57:30|17526.48|17446.48|17529.01|17449.01|17529.01|17449.01|17526.15|17446.15|10
1721203060000|2024-07-17 07:57:40|17528.87|17448.87|17529.25|17449.25|17529.25|17449.25|17528.76|17448.76|10
1721203070000|2024-07-17 07:57:50|17529.19|17449.19|17529.22|17449.22|17529.72|17449.72|17529.1|17449.1|10
1721203080000|2024-07-17 07:58:00|17529.26|17449.26|17528.98|17448.98|17529.82|17449.82|17528.98|17448.98|10
1721203090000|2024-07-17 07:58:10|17529.57|17449.57|17527.91|17447.91|17530.04|17450.04|17527.91|17447.91|8
1721203100000|2024-07-17 07:58:20|17527.77|17447.77|17527.13|17447.13|17527.77|17447.77|17527.13|17447.13|9
1721203110000|2024-07-17 07:58:30|17527.52|17447.52|17526.17|17446.17|17527.52|17447.52|17526.13|17446.13|9
1721203120000|2024-07-17 07:58:40|17526.12|17446.12|17524.53|17444.53|17526.69|17446.69|17524.53|17444.53|10
1721203130000|2024-07-17 07:58:50|17524.47|17444.47|17524.07|17444.07|17524.59|17444.59|17523.99|17443.99|10
1721203140000|2024-07-17 07:59:00|17524.23|17444.23|17524.98|17444.98|17525.23|17445.23|17524.23|17444.23|10
1721203150000|2024-07-17 07:59:10|17524.64|17444.64|17526.97|17446.97|17526.97|17446.97|17524.64|17444.64|10
1721203160000|2024-07-17 07:59:20|17526.8|17446.8|17522.9|17442.9|17526.8|17446.8|17522.9|17442.9|10
1721203170000|2024-07-17 07:59:30|17522.55|17442.55|17522.84|17442.84|17523.32|17443.32|17522.48|17442.48|10
1721203180000|2024-07-17 07:59:40|17522.61|17442.61|17522.95|17442.95|17523.47|17443.47|17522.61|17442.61|10
1721203190000|2024-07-17 07:59:50|17523.19|17443.19|17522.52|17442.52|17523.19|17443.19|17522.52|17442.52|10
1721203200000|2024-07-17 08:00:00|17522.33|17442.33|17521.44|17441.44|17522.79|17442.79|17521.44|17441.44|10
1721203210000|2024-07-17 08:00:10|17521.51|17441.51|17520.68|17440.68|17521.51|17441.51|17520.65|17440.65|10
1721203220000|2024-07-17 08:00:20|17520.71|17440.71|17521.74|17441.74|17521.74|17441.74|17520.71|17440.71|10
1721203230000|2024-07-17 08:00:30|17521.95|17441.95|17525.8|17445.8|17525.8|17445.8|17521.83|17441.83|10
1721203240000|2024-07-17 08:00:40|17525.84|17445.84|17526.52|17446.52|17526.52|17446.52|17525.36|17445.36|10
1721203250000|2024-07-17 08:00:50|17526.62|17446.62|17526.7|17446.7|17527.17|17447.17|17526.62|17446.62|10
1721203260000|2024-07-17 08:01:00|17526.76|17446.76|17528.56|17448.56|17528.56|17448.56|17526.75|17446.75|10
1721203270000|2024-07-17 08:01:10|17528.64|17448.64|17528.56|17448.56|17528.73|17448.73|17528.56|17448.56|9
1721203280000|2024-07-17 08:01:20|17528.92|17448.92|17529.52|17449.52|17529.6|17449.6|17528.92|17448.92|10
1721203290000|2024-07-17 08:01:30|17529.56|17449.56|17530.58|17450.58|17530.58|17450.58|17529.43|17449.43|10
1721203300000|2024-07-17 08:01:40|17530.88|17450.88|17532.61|17452.61|17532.61|17452.61|17530.88|17450.88|10
1721203310000|2024-07-17 08:01:50|17532.77|17452.77|17535.49|17455.49|17535.49|17455.49|17532.77|17452.77|10
1721203320000|2024-07-17 08:02:00|17535.74|17455.74|17535.96|17455.96|17535.97|17455.97|17535.74|17455.74|10
1721203330000|2024-07-17 08:02:10|17536.14|17456.14|17536.29|17456.29|17536.57|17456.57|17536.14|17456.14|10
1721203340000|2024-07-17 08:02:20|17536.27|17456.27|17534.7|17454.7|17537.2|17457.2|17534.7|17454.7|10
1721203350000|2024-07-17 08:02:30|17534.3|17454.3|17532.03|17452.03|17534.32|17454.32|17532.03|17452.03|10
1721203360000|2024-07-17 08:02:40|17532.01|17452.01|17530|17450|17532.01|17452.01|17530|17450|10
1721203370000|2024-07-17 08:02:50|17530.18|17450.18|17530.23|17450.23|17530.34|17450.34|17529.51|17449.51|10
1721203380000|2024-07-17 08:03:00|17531.52|17451.52|17534.79|17454.79|17534.79|17454.79|17531.52|17451.52|10
1721203390000|2024-07-17 08:03:10|17534.81|17454.81|17534.61|17454.61|17535.25|17455.25|17534.61|17454.61|9
1721203400000|2024-07-17 08:03:20|17534.69|17454.69|17534.14|17454.14|17534.96|17454.96|17533.97|17453.97|10
1721203410000|2024-07-17 08:03:30|17534.27|17454.27|17534.11|17454.11|17534.87|17454.87|17534.08|17454.08|9
1721203420000|2024-07-17 08:03:40|17534.2|17454.2|17532.93|17452.93|17534.2|17454.2|17532.93|17452.93|9
1721203430000|2024-07-17 08:03:50|17533.11|17453.11|17532.96|17452.96|17533.28|17453.28|17532.96|17452.96|10
1721203440000|2024-07-17 08:04:00|17532.93|17452.93|17533.61|17453.61|17533.99|17453.99|17532.93|17452.93|10
1721203450000|2024-07-17 08:04:10|17533.57|17453.57|17534.09|17454.09|17534.09|17454.09|17533.57|17453.57|8
1721203460000|2024-07-17 08:04:20|17534.5|17454.5|17535.24|17455.24|17535.24|17455.24|17534.42|17454.42|10
1721203470000|2024-07-17 08:04:30|17535.42|17455.42|17537.49|17457.49|17537.49|17457.49|17535.42|17455.42|9
1721203480000|2024-07-17 08:04:40|17537.67|17457.67|17540.85|17460.85|17540.85|17460.85|17537.67|17457.67|10
1721203490000|2024-07-17 08:04:50|17540.91|17460.91|17541.19|17461.19|17541.19|17461.19|17540.72|17460.72|10
1721203500000|2024-07-17 08:05:00|17541.24|17461.24|17542.46|17462.46|17542.46|17462.46|17541.24|17461.24|10
1721203510000|2024-07-17 08:05:10|17542.57|17462.57|17542.71|17462.71|17542.82|17462.82|17541.87|17461.87|10
1721203520000|2024-07-17 08:05:20|17542.99|17462.99|17542.45|17462.45|17543.68|17463.68|17542.45|17462.45|10
1721203530000|2024-07-17 08:05:30|17542.4|17462.4|17542.61|17462.61|17543.12|17463.12|17542.4|17462.4|8
1721203540000|2024-07-17 08:05:40|17542.88|17462.88|17544.91|17464.91|17544.92|17464.92|17542.88|17462.88|9
1721203550000|2024-07-17 08:05:50|17544.58|17464.58|17543.61|17463.61|17544.61|17464.61|17543.56|17463.56|10
1721203560000|2024-07-17 08:06:00|17543.62|17463.62|17542.22|17462.22|17543.73|17463.73|17542.22|17462.22|10
1721203570000|2024-07-17 08:06:10|17541.66|17461.66|17539.77|17459.77|17541.82|17461.82|17539.77|17459.77|9
1721203580000|2024-07-17 08:06:20|17539.91|17459.91|17537.54|17457.54|17539.91|17459.91|17537.54|17457.54|10
1721203590000|2024-07-17 08:06:30|17536.67|17456.67|17534.87|17454.87|17536.67|17456.67|17534.87|17454.87|10
1721203600000|2024-07-17 08:06:40|17534.63|17454.63|17534.53|17454.53|17534.63|17454.63|17534.42|17454.42|10
1721203610000|2024-07-17 08:06:50|17534.54|17454.54|17532.92|17452.92|17534.64|17454.64|17532.92|17452.92|10
1721203620000|2024-07-17 08:07:00|17532.97|17452.97|17531.21|17451.21|17532.97|17452.97|17531.09|17451.09|10
1721203630000|2024-07-17 08:07:10|17531.26|17451.26|17529.74|17449.74|17531.53|17451.53|17529.72|17449.72|9
1721203640000|2024-07-17 08:07:20|17529.71|17449.71|17525.26|17445.26|17529.71|17449.71|17525.26|17445.26|9
1721203650000|2024-07-17 08:07:30|17525.09|17445.09|17517.78|17437.78|17525.44|17445.44|17517.78|17437.78|10
1721203660000|2024-07-17 08:07:40|17516.62|17436.62|17511.58|17431.58|17516.62|17436.62|17511.58|17431.58|10
1721203670000|2024-07-17 08:07:50|17512.52|17432.52|17512.88|17432.88|17513.98|17433.98|17512.36|17432.36|10
1721203680000|2024-07-17 08:08:00|17512.54|17432.54|17513.21|17433.21|17513.71|17433.71|17511.99|17431.99|10
1721203690000|2024-07-17 08:08:10|17513.54|17433.54|17514.94|17434.94|17514.94|17434.94|17513.54|17433.54|10
1721203700000|2024-07-17 08:08:20|17515.44|17435.44|17517.85|17437.85|17517.85|17437.85|17515.44|17435.44|10
1721203710000|2024-07-17 08:08:30|17517.68|17437.68|17520.16|17440.16|17520.24|17440.24|17517.68|17437.68|10
1721203720000|2024-07-17 08:08:40|17520.34|17440.34|17521.17|17441.17|17521.18|17441.18|17520.34|17440.34|10
1721203730000|2024-07-17 08:08:50|17521.16|17441.16|17518.79|17438.79|17521.24|17441.24|17518.26|17438.26|10
1721203740000|2024-07-17 08:09:00|17518.74|17438.74|17515.37|17435.37|17518.76|17438.76|17515.37|17435.37|9
1721203750000|2024-07-17 08:09:10|17515.06|17435.06|17514.89|17434.89|17515.26|17435.26|17514.38|17434.38|10
1721203760000|2024-07-17 08:09:20|17514.79|17434.79|17517.83|17437.83|17517.83|17437.83|17514.65|17434.65|10
1721203770000|2024-07-17 08:09:30|17517.99|17437.99|17519.33|17439.33|17519.33|17439.33|17517.83|17437.83|9
1721203780000|2024-07-17 08:09:40|17520|17440|17518.89|17438.89|17520|17440|17518.89|17438.89|9
1721203790000|2024-07-17 08:09:50|17518.91|17438.91|17518.68|17438.68|17518.96|17438.96|17518.68|17438.68|10
1721203800000|2024-07-17 08:10:00|17518.35|17438.35|17518.12|17438.12|17518.35|17438.35|17517.81|17437.81|9
1721203810000|2024-07-17 08:10:10|17518.16|17438.16|17517.59|17437.59|17518.86|17438.86|17517.59|17437.59|9
1721203820000|2024-07-17 08:10:20|17517.6|17437.6|17518.63|17438.63|17518.69|17438.69|17517.38|17437.38|10
1721203830000|2024-07-17 08:10:30|17518.23|17438.23|17519.19|17439.19|17519.19|17439.19|17517.55|17437.55|10
1721203840000|2024-07-17 08:10:40|17519.07|17439.07|17518.85|17438.85|17519.07|17439.07|17518.64|17438.64|10
1721203850000|2024-07-17 08:10:50|17519.41|17439.41|17518.24|17438.24|17520.12|17440.12|17518.24|17438.24|10
1721203860000|2024-07-17 08:11:00|17518.09|17438.09|17517.93|17437.93|17518.2|17438.2|17517.83|17437.83|10
1721203870000|2024-07-17 08:11:10|17518|17438|17518.43|17438.43|17518.45|17438.45|17517.58|17437.58|10
1721203880000|2024-07-17 08:11:20|17515.49|17435.49|17512.49|17432.49|17515.92|17435.92|17512.49|17432.49|9
1721203890000|2024-07-17 08:11:30|17511.69|17431.69|17509.2|17429.2|17511.7|17431.7|17509.2|17429.2|10
1721203900000|2024-07-17 08:11:40|17508.7|17428.7|17507.98|17427.98|17508.7|17428.7|17506.41|17426.41|10
1721203910000|2024-07-17 08:11:50|17508.31|17428.31|17509.43|17429.43|17509.43|17429.43|17508.31|17428.31|10
1721203920000|2024-07-17 08:12:00|17509.74|17429.74|17512.34|17432.34|17512.44|17432.44|17509.74|17429.74|10
1721203930000|2024-07-17 08:12:10|17512.47|17432.47|17513.34|17433.34|17513.9|17433.9|17512.45|17432.45|10
1721203940000|2024-07-17 08:12:20|17513.16|17433.16|17514.33|17434.33|17514.35|17434.35|17513.13|17433.13|10
1721203950000|2024-07-17 08:12:30|17514.47|17434.47|17515.65|17435.65|17515.66|17435.66|17514.47|17434.47|9
1721203960000|2024-07-17 08:12:40|17515.8|17435.8|17516.36|17436.36|17516.36|17436.36|17515.8|17435.8|10
1721203970000|2024-07-17 08:12:50|17516.5|17436.5|17514.08|17434.08|17516.5|17436.5|17513.96|17433.96|9
1721203980000|2024-07-17 08:13:00|17514.01|17434.01|17512.05|17432.05|17514.03|17434.03|17512.05|17432.05|9
1721203990000|2024-07-17 08:13:10|17509.2|17429.2|17501.42|17421.42|17509.2|17429.2|17501.42|17421.42|10
1721204000000|2024-07-17 08:13:20|17501.13|17421.13|17493.08|17413.08|17501.13|17421.13|17493.08|17413.08|10
1721204010000|2024-07-17 08:13:30|17493.05|17413.05|17486.95|17406.95|17493.05|17413.05|17486.95|17406.95|10
1721204020000|2024-07-17 08:13:40|17486.04|17406.04|17483.26|17403.26|17486.04|17406.04|17482.88|17402.88|10
1721204030000|2024-07-17 08:13:50|17483.11|17403.11|17483.86|17403.86|17483.92|17403.92|17483.11|17403.11|10
1721204040000|2024-07-17 08:14:00|17483.87|17403.87|17482.06|17402.06|17483.87|17403.87|17482.06|17402.06|10
1721204050000|2024-07-17 08:14:10|17482.05|17402.05|17480.6|17400.6|17482.05|17402.05|17480.47|17400.47|10
1721204060000|2024-07-17 08:14:20|17480.15|17400.15|17477.29|17397.29|17480.15|17400.15|17477.09|17397.09|10
1721204070000|2024-07-17 08:14:30|17477.67|17397.67|17477.09|17397.09|17477.67|17397.67|17476.15|17396.15|10
1721204080000|2024-07-17 08:14:40|17476.97|17396.97|17475.99|17395.99|17477.02|17397.02|17475.99|17395.99|10
1721204090000|2024-07-17 08:14:50|17475.7|17395.7|17474.13|17394.13|17475.7|17395.7|17474.13|17394.13|10
1721204100000|2024-07-17 08:15:00|17473.73|17393.73|17473.8|17393.8|17474.36|17394.36|17472.49|17392.49|10
1721204110000|2024-07-17 08:15:10|17473.36|17393.36|17472.76|17392.76|17473.36|17393.36|17472.76|17392.76|10
1721204120000|2024-07-17 08:15:20|17472.61|17392.61|17470.79|17390.79|17472.61|17392.61|17470.68|17390.68|10
1721204130000|2024-07-17 08:15:30|17470.08|17390.08|17467.86|17387.86|17470.08|17390.08|17467.86|17387.86|10
1721204140000|2024-07-17 08:15:40|17467.6|17387.6|17465.95|17385.95|17467.76|17387.76|17465.91|17385.91|10
1721204150000|2024-07-17 08:15:50|17465.88|17385.88|17467.13|17387.13|17467.39|17387.39|17465.88|17385.88|10
1721204160000|2024-07-17 08:16:00|17467.31|17387.31|17469.74|17389.74|17469.74|17389.74|17467.31|17387.31|10
1721204170000|2024-07-17 08:16:10|17469.92|17389.92|17472.76|17392.76|17472.82|17392.82|17469.92|17389.92|10
1721204180000|2024-07-17 08:16:20|17473.03|17393.03|17470.46|17390.46|17473.03|17393.03|17470.18|17390.18|10
1721204190000|2024-07-17 08:16:30|17470.43|17390.43|17467.75|17387.75|17470.43|17390.43|17467.75|17387.75|10
1721204200000|2024-07-17 08:16:40|17466.64|17386.64|17465.01|17385.01|17466.64|17386.64|17464.99|17384.99|10
1721204210000|2024-07-17 08:16:50|17464.62|17384.62|17463.06|17383.06|17464.62|17384.62|17462.06|17382.06|10
1721204220000|2024-07-17 08:17:00|17462.94|17382.94|17464.85|17384.85|17465.11|17385.11|17462.94|17382.94|10
1721204230000|2024-07-17 08:17:10|17464.84|17384.84|17463.83|17383.83|17464.84|17384.84|17463.21|17383.21|10
1721204240000|2024-07-17 08:17:20|17463.65|17383.65|17459.8|17379.8|17463.65|17383.65|17459.8|17379.8|10
1721204250000|2024-07-17 08:17:30|17459.32|17379.32|17458.18|17378.18|17459.32|17379.32|17458.18|17378.18|10
1721204260000|2024-07-17 08:17:40|17457.56|17377.56|17454.19|17374.19|17457.56|17377.56|17454.19|17374.19|10
1721204270000|2024-07-17 08:17:50|17454.28|17374.28|17454.73|17374.73|17455.12|17375.12|17453.34|17373.34|10
1721204280000|2024-07-17 08:18:00|17455.54|17375.54|17456.08|17376.08|17456.36|17376.36|17455.54|17375.54|10
1721204290000|2024-07-17 08:18:10|17455.84|17375.84|17454.83|17374.83|17455.84|17375.84|17454.74|17374.74|10
1721204300000|2024-07-17 08:18:20|17454.03|17374.03|17446.25|17366.25|17454.03|17374.03|17446.25|17366.25|9
1721204310000|2024-07-17 08:18:30|17445.37|17365.37|17442.89|17362.89|17445.37|17365.37|17442.66|17362.66|10
1721204320000|2024-07-17 08:18:40|17442.66|17362.66|17442.05|17362.05|17443.14|17363.14|17442.02|17362.02|10
1721204330000|2024-07-17 08:18:50|17442.02|17362.02|17439.02|17359.02|17442.02|17362.02|17438.87|17358.87|10
1721204340000|2024-07-17 08:19:00|17438.91|17358.91|17439.71|17359.71|17439.71|17359.71|17437.98|17357.98|10
1721204350000|2024-07-17 08:19:10|17439.6|17359.6|17436.41|17356.41|17439.6|17359.6|17436.41|17356.41|10
1721204360000|2024-07-17 08:19:20|17435.21|17355.21|17432.5|17352.5|17435.35|17355.35|17432.5|17352.5|10
1721204370000|2024-07-17 08:19:30|17432.33|17352.33|17425.42|17345.42|17432.33|17352.33|17425.42|17345.42|10
1721204380000|2024-07-17 08:19:40|17425.58|17345.58|17422.37|17342.37|17425.58|17345.58|17422.37|17342.37|10
1721204390000|2024-07-17 08:19:50|17421.83|17341.83|17417.5|17337.5|17421.83|17341.83|17417.33|17337.33|10
1721204400000|2024-07-17 08:20:00|17418.1|17338.1|17418.43|17338.43|17418.89|17338.89|17417.2|17337.2|10
1721204410000|2024-07-17 08:20:10|17418.84|17338.84|17424.11|17344.11|17424.11|17344.11|17418.69|17338.69|10
1721204420000|2024-07-17 08:20:20|17424.92|17344.92|17434.86|17354.86|17434.86|17354.86|17424.92|17344.92|10
1721204430000|2024-07-17 08:20:30|17435.25|17355.25|17436.52|17356.52|17436.86|17356.86|17435.2|17355.2|10
1721204440000|2024-07-17 08:20:40|17436.17|17356.17|17436.7|17356.7|17437.43|17357.43|17435.9|17355.9|10
1721204450000|2024-07-17 08:20:50|17436.9|17356.9|17434.3|17354.3|17438.03|17358.03|17434.14|17354.14|10
1721204460000|2024-07-17 08:21:00|17434.15|17354.15|17432.79|17352.79|17434.41|17354.41|17432.56|17352.56|10
1721204470000|2024-07-17 08:21:10|17432.35|17352.35|17428.11|17348.11|17432.35|17352.35|17428.11|17348.11|10
1721204480000|2024-07-17 08:21:20|17427.45|17347.45|17428.17|17348.17|17428.17|17348.17|17427.24|17347.24|9
1721204490000|2024-07-17 08:21:30|17428.07|17348.07|17426.42|17346.42|17428.13|17348.13|17426.11|17346.11|10
1721204500000|2024-07-17 08:21:40|17426.47|17346.47|17425.99|17345.99|17426.59|17346.59|17425.71|17345.71|10
1721204510000|2024-07-17 08:21:50|17425.89|17345.89|17423.39|17343.39|17426.38|17346.38|17423.39|17343.39|10
1721204520000|2024-07-17 08:22:00|17423.07|17343.07|17413.72|17333.72|17423.15|17343.15|17413.72|17333.72|10
1721204530000|2024-07-17 08:22:10|17413.65|17333.65|17406.01|17326.01|17413.65|17333.65|17406.01|17326.01|9
1721204540000|2024-07-17 08:22:20|17405.2|17325.2|17397.31|17317.31|17405.21|17325.21|17397.31|17317.31|10
1721204550000|2024-07-17 08:22:30|17397.61|17317.61|17396.62|17316.62|17397.61|17317.61|17394.42|17314.42|10
1721204560000|2024-07-17 08:22:40|17396.94|17316.94|17404.11|17324.11|17404.11|17324.11|17396.76|17316.76|10
1721204570000|2024-07-17 08:22:50|17403.87|17323.87|17408.76|17328.76|17408.76|17328.76|17403.87|17323.87|10
1721204580000|2024-07-17 08:23:00|17408.95|17328.95|17418.59|17338.59|17418.59|17338.59|17408.95|17328.95|10
1721204590000|2024-07-17 08:23:10|17418.97|17338.97|17425.44|17345.44|17426.77|17346.77|17418.97|17338.97|10
1721204600000|2024-07-17 08:23:20|17425.89|17345.89|17430.48|17350.48|17430.59|17350.59|17425.89|17345.89|10
1721204610000|2024-07-17 08:23:30|17430.02|17350.02|17439.16|17359.16|17439.16|17359.16|17429.92|17349.92|10
1721204620000|2024-07-17 08:23:40|17439.23|17359.23|17443.63|17363.63|17443.63|17363.63|17438.85|17358.85|10
1721204630000|2024-07-17 08:23:50|17444.55|17364.55|17447.26|17367.26|17448.31|17368.31|17444.55|17364.55|10
1721204640000|2024-07-17 08:24:00|17447.99|17367.99|17453.85|17373.85|17453.85|17373.85|17447.99|17367.99|10
1721204650000|2024-07-17 08:24:10|17454.38|17374.38|17458.24|17378.24|17458.24|17378.24|17454.38|17374.38|10
1721204660000|2024-07-17 08:24:20|17458.38|17378.38|17462.41|17382.41|17462.41|17382.41|17458.38|17378.38|10
1721204670000|2024-07-17 08:24:30|17462.4|17382.4|17462.1|17382.1|17463.42|17383.42|17462.09|17382.09|10
1721204680000|2024-07-17 08:24:40|17461.55|17381.55|17459.67|17379.67|17461.56|17381.56|17459.67|17379.67|10
1721204690000|2024-07-17 08:24:50|17459.5|17379.5|17457.25|17377.25|17459.5|17379.5|17457.25|17377.25|9
1721204700000|2024-07-17 08:25:00|17457.23|17377.23|17459.27|17379.27|17462.78|17382.78|17456.7|17376.7|10
1721204710000|2024-07-17 08:25:10|17458.51|17378.51|17454.48|17374.48|17458.51|17378.51|17454.48|17374.48|10
1721204720000|2024-07-17 08:25:20|17455.13|17375.13|17458.19|17378.19|17458.19|17378.19|17455.12|17375.12|10
1721204730000|2024-07-17 08:25:30|17458.91|17378.91|17459.66|17379.66|17461.21|17381.21|17458.91|17378.91|10
1721204740000|2024-07-17 08:25:40|17459.2|17379.2|17456.01|17376.01|17459.34|17379.34|17456.01|17376.01|10
1721204750000|2024-07-17 08:25:50|17455.72|17375.72|17452.14|17372.14|17455.72|17375.72|17452.14|17372.14|10
1721204760000|2024-07-17 08:26:00|17452.06|17372.06|17453.14|17373.14|17453.14|17373.14|17451.93|17371.93|10
1721204770000|2024-07-17 08:26:10|17453.98|17373.98|17457.22|17377.22|17457.22|17377.22|17453.98|17373.98|10
1721204780000|2024-07-17 08:26:20|17457.52|17377.52|17459.45|17379.45|17460.5|17380.5|17457.52|17377.52|10
1721204790000|2024-07-17 08:26:30|17459.3|17379.3|17465.45|17385.45|17465.45|17385.45|17458.95|17378.95|10
1721204800000|2024-07-17 08:26:40|17465.59|17385.59|17469.08|17389.08|17469.08|17389.08|17465.06|17385.06|10
1721204810000|2024-07-17 08:26:50|17469.53|17389.53|17469.45|17389.45|17470.93|17390.93|17469|17389|10
1721204820000|2024-07-17 08:27:00|17469.7|17389.7|17472.79|17392.79|17472.79|17392.79|17469.55|17389.55|10
1721204830000|2024-07-17 08:27:10|17473.13|17393.13|17475.92|17395.92|17476.4|17396.4|17473.13|17393.13|10
1721204840000|2024-07-17 08:27:20|17476.08|17396.08|17480.79|17400.79|17480.79|17400.79|17475.99|17395.99|10
1721204850000|2024-07-17 08:27:30|17483.08|17403.08|17490.26|17410.26|17490.26|17410.26|17483.08|17403.08|10
1721204860000|2024-07-17 08:27:40|17490.55|17410.55|17494.06|17414.06|17494.4|17414.4|17490.55|17410.55|10
1721204870000|2024-07-17 08:27:50|17494.46|17414.46|17495.72|17415.72|17495.97|17415.97|17494.46|17414.46|10
1721204880000|2024-07-17 08:28:00|17495.79|17415.79|17494.54|17414.54|17496.62|17416.62|17494.54|17414.54|10
1721204890000|2024-07-17 08:28:10|17494.33|17414.33|17492.83|17412.83|17494.42|17414.42|17492.83|17412.83|10
1721204900000|2024-07-17 08:28:20|17492.86|17412.86|17493.8|17413.8|17493.8|17413.8|17492.83|17412.83|10
1721204910000|2024-07-17 08:28:30|17494.24|17414.24|17495.29|17415.29|17495.29|17415.29|17494.24|17414.24|9
1721204920000|2024-07-17 08:28:40|17495.6|17415.6|17498.25|17418.25|17498.25|17418.25|17495.6|17415.6|10
1721204930000|2024-07-17 08:28:50|17502.65|17422.65|17505.49|17425.49|17505.75|17425.75|17502.65|17422.65|10
1721204940000|2024-07-17 08:29:00|17505.71|17425.71|17508.74|17428.74|17508.74|17428.74|17505.71|17425.71|9
1721204950000|2024-07-17 08:29:10|17509.61|17429.61|17513.6|17433.6|17513.6|17433.6|17509.61|17429.61|9
1721204960000|2024-07-17 08:29:20|17514.04|17434.04|17516.47|17436.47|17516.47|17436.47|17514.04|17434.04|10
1721204970000|2024-07-17 08:29:30|17517.12|17437.12|17520.89|17440.89|17520.89|17440.89|17517.06|17437.06|10
1721204980000|2024-07-17 08:29:40|17520.75|17440.75|17521.91|17441.91|17521.91|17441.91|17520.61|17440.61|10
1721204990000|2024-07-17 08:29:50|17521.87|17441.87|17523.82|17443.82|17523.82|17443.82|17521.68|17441.68|10
1721205000000|2024-07-17 08:30:00|17523.85|17443.85|17523.92|17443.92|17523.92|17443.92|17522.92|17442.92|10
1721205010000|2024-07-17 08:30:10|17523.83|17443.83|17526.04|17446.04|17526.04|17446.04|17523.54|17443.54|9
1721205020000|2024-07-17 08:30:20|17526.1|17446.1|17531.79|17451.79|17531.79|17451.79|17526.1|17446.1|10
1721205030000|2024-07-17 08:30:30|17532.85|17452.85|17538.24|17458.24|17538.24|17458.24|17532.85|17452.85|10
1721205040000|2024-07-17 08:30:40|17538.37|17458.37|17546.81|17466.81|17546.81|17466.81|17538.37|17458.37|10
1721205050000|2024-07-17 08:30:50|17546.78|17466.78|17552.17|17472.17|17552.17|17472.17|17546.78|17466.78|10
1721205060000|2024-07-17 08:31:00|17552.31|17472.31|17556.6|17476.6|17556.95|17476.95|17550.87|17470.87|10
1721205070000|2024-07-17 08:31:10|17556.38|17476.38|17552.82|17472.82|17556.38|17476.38|17552.82|17472.82|10
1721205080000|2024-07-17 08:31:20|17552.36|17472.36|17555.62|17475.62|17555.83|17475.83|17552.19|17472.19|10
1721205090000|2024-07-17 08:31:30|17556.29|17476.29|17558.46|17478.46|17558.6|17478.6|17556.29|17476.29|10
1721205100000|2024-07-17 08:31:40|17558.93|17478.93|17560.75|17480.75|17560.75|17480.75|17558.93|17478.93|10
1721205110000|2024-07-17 08:31:50|17561.15|17481.15|17561.39|17481.39|17561.59|17481.59|17561.15|17481.15|10
1721205120000|2024-07-17 08:32:00|17561.25|17481.25|17561.6|17481.6|17562.28|17482.28|17560.97|17480.97|10
1721205130000|2024-07-17 08:32:10|17561.18|17481.18|17558.88|17478.88|17561.18|17481.18|17558.88|17478.88|10
1721205140000|2024-07-17 08:32:20|17558.7|17478.7|17553.72|17473.72|17558.7|17478.7|17553.72|17473.72|10
1721205150000|2024-07-17 08:32:30|17554.57|17474.57|17557.09|17477.09|17557.09|17477.09|17554.57|17474.57|10
1721205160000|2024-07-17 08:32:40|17557.08|17477.08|17556.99|17476.99|17557.3|17477.3|17556.3|17476.3|10
1721205170000|2024-07-17 08:32:50|17556.92|17476.92|17555.75|17475.75|17556.92|17476.92|17555.75|17475.75|8
1721205180000|2024-07-17 08:33:00|17555.55|17475.55|17553.89|17473.89|17555.55|17475.55|17553.49|17473.49|10
1721205190000|2024-07-17 08:33:10|17552.81|17472.81|17551.1|17471.1|17552.81|17472.81|17551.01|17471.01|10
1721205200000|2024-07-17 08:33:20|17551.15|17471.15|17551.92|17471.92|17552|17472|17551.12|17471.12|10
1721205210000|2024-07-17 08:33:30|17552.12|17472.12|17554.31|17474.31|17554.31|17474.31|17552.12|17472.12|10
1721205220000|2024-07-17 08:33:40|17554.82|17474.82|17555.48|17475.48|17555.54|17475.54|17554.68|17474.68|10
1721205230000|2024-07-17 08:33:50|17555.55|17475.55|17555.87|17475.87|17556.25|17476.25|17555.55|17475.55|10
1721205240000|2024-07-17 08:34:00|17555.7|17475.7|17556.88|17476.88|17557.07|17477.07|17554.18|17474.18|9
1721205250000|2024-07-17 08:34:10|17556.64|17476.64|17558.01|17478.01|17558.01|17478.01|17556.63|17476.63|9
1721205260000|2024-07-17 08:34:20|17557.15|17477.15|17556.62|17476.62|17557.15|17477.15|17556.14|17476.14|9
1721205270000|2024-07-17 08:34:30|17556.9|17476.9|17557.99|17477.99|17557.99|17477.99|17556.9|17476.9|10
1721205280000|2024-07-17 08:34:40|17558.4|17478.4|17559.05|17479.05|17559.43|17479.43|17558.34|17478.34|10
1721205290000|2024-07-17 08:34:50|17558.7|17478.7|17558.22|17478.22|17558.7|17478.7|17557.7|17477.7|10
1721205300000|2024-07-17 08:35:00|17558.37|17478.37|17561.54|17481.54|17561.54|17481.54|17558.37|17478.37|10
1721205310000|2024-07-17 08:35:10|17562.34|17482.34|17568.32|17488.32|17568.32|17488.32|17562.34|17482.34|10
1721205320000|2024-07-17 08:35:20|17568.49|17488.49|17569.94|17489.94|17571.06|17491.06|17568.41|17488.41|10
1721205330000|2024-07-17 08:35:30|17569.43|17489.43|17567.25|17487.25|17569.6|17489.6|17567.24|17487.24|10
1721205340000|2024-07-17 08:35:40|17567.77|17487.77|17567.82|17487.82|17568.39|17488.39|17567.22|17487.22|10
1721205350000|2024-07-17 08:35:50|17568.16|17488.16|17566.72|17486.72|17568.21|17488.21|17566.69|17486.69|8
1721205360000|2024-07-17 08:36:00|17565.7|17485.7|17565.04|17485.04|17565.76|17485.76|17564.96|17484.96|9
1721205370000|2024-07-17 08:36:10|17564.42|17484.42|17563.13|17483.13|17564.42|17484.42|17563.13|17483.13|10
1721205380000|2024-07-17 08:36:20|17562.47|17482.47|17561.43|17481.43|17562.48|17482.48|17560.53|17480.53|10
1721205390000|2024-07-17 08:36:30|17561.25|17481.25|17561.57|17481.57|17561.57|17481.57|17560.95|17480.95|10
1721205400000|2024-07-17 08:36:40|17562.57|17482.57|17562.09|17482.09|17563.25|17483.25|17561.69|17481.69|10
1721205410000|2024-07-17 08:36:50|17561.77|17481.77|17561.29|17481.29|17561.77|17481.77|17560.7|17480.7|9
1721205420000|2024-07-17 08:37:00|17561.49|17481.49|17559.41|17479.41|17561.49|17481.49|17559.16|17479.16|10
1721205430000|2024-07-17 08:37:10|17559.14|17479.14|17556.49|17476.49|17559.14|17479.14|17556.49|17476.49|10
1721205440000|2024-07-17 08:37:20|17555.14|17475.14|17553.5|17473.5|17555.2|17475.2|17552.43|17472.43|10
1721205450000|2024-07-17 08:37:30|17553.56|17473.56|17554.22|17474.22|17554.22|17474.22|17553.55|17473.55|10
1721205460000|2024-07-17 08:37:40|17554.16|17474.16|17554.74|17474.74|17554.74|17474.74|17553.59|17473.59|10
1721205470000|2024-07-17 08:37:50|17554.77|17474.77|17556.35|17476.35|17556.35|17476.35|17554.77|17474.77|10
1721205480000|2024-07-17 08:38:00|17556.6|17476.6|17558.28|17478.28|17558.28|17478.28|17556.6|17476.6|10
1721205490000|2024-07-17 08:38:10|17558.3|17478.3|17557.42|17477.42|17558.68|17478.68|17557.42|17477.42|10
1721205500000|2024-07-17 08:38:20|17557.76|17477.76|17557.91|17477.91|17558.03|17478.03|17556.52|17476.52|8
1721205510000|2024-07-17 08:38:30|17558.1|17478.1|17558.32|17478.32|17559.43|17479.43|17558.1|17478.1|10
1721205520000|2024-07-17 08:38:40|17558.46|17478.46|17559.69|17479.69|17559.78|17479.78|17558.46|17478.46|10
1721205530000|2024-07-17 08:38:50|17560.07|17480.07|17559.97|17479.97|17560.55|17480.55|17559.97|17479.97|10
1721205540000|2024-07-17 08:39:00|17559.84|17479.84|17559.5|17479.5|17559.87|17479.87|17559.49|17479.49|10
1721205550000|2024-07-17 08:39:10|17559.52|17479.52|17557.8|17477.8|17559.52|17479.52|17557.77|17477.77|10
1721205560000|2024-07-17 08:39:20|17557.28|17477.28|17554.74|17474.74|17558.65|17478.65|17554.13|17474.13|10
1721205570000|2024-07-17 08:39:30|17555.33|17475.33|17556.11|17476.11|17556.16|17476.16|17555.25|17475.25|10
1721205580000|2024-07-17 08:39:40|17556.15|17476.15|17557.08|17477.08|17557.08|17477.08|17556.11|17476.11|10
1721205590000|2024-07-17 08:39:50|17556.4|17476.4|17555.01|17475.01|17556.4|17476.4|17554.91|17474.91|9
1721205600000|2024-07-17 08:40:00|17555.12|17475.12|17555|17475|17555.32|17475.32|17555|17475|10
1721205610000|2024-07-17 08:40:10|17555.9|17475.9|17556.08|17476.08|17557.2|17477.2|17555.9|17475.9|10
1721205620000|2024-07-17 08:40:20|17556.23|17476.23|17557.21|17477.21|17559|17479|17556.23|17476.23|10
1721205630000|2024-07-17 08:40:30|17557.03|17477.03|17554.41|17474.41|17557.03|17477.03|17554.41|17474.41|10
1721205640000|2024-07-17 08:40:40|17553.8|17473.8|17550.09|17470.09|17553.8|17473.8|17550.09|17470.09|10
1721205650000|2024-07-17 08:40:50|17549.91|17469.91|17545.71|17465.71|17549.91|17469.91|17545.59|17465.59|10
1721205660000|2024-07-17 08:41:00|17545.58|17465.58|17544.29|17464.29|17545.93|17465.93|17543.99|17463.99|9
1721205670000|2024-07-17 08:41:10|17543.51|17463.51|17535.58|17455.58|17543.51|17463.51|17535.58|17455.58|10
1721205680000|2024-07-17 08:41:20|17535.72|17455.72|17533.35|17453.35|17535.79|17455.79|17533.31|17453.31|10
1721205690000|2024-07-17 08:41:30|17533.09|17453.09|17530.24|17450.24|17533.09|17453.09|17530.24|17450.24|10
1721205700000|2024-07-17 08:41:40|17529.57|17449.57|17524.73|17444.73|17529.57|17449.57|17524.11|17444.11|10
1721205710000|2024-07-17 08:41:50|17524.62|17444.62|17524.17|17444.17|17524.79|17444.79|17524.17|17444.17|9
1721205720000|2024-07-17 08:42:00|17524.29|17444.29|17527.63|17447.63|17527.63|17447.63|17524.29|17444.29|10
1721205730000|2024-07-17 08:42:10|17527.67|17447.67|17524.16|17444.16|17528.06|17448.06|17524.16|17444.16|10
1721205740000|2024-07-17 08:42:20|17523.55|17443.55|17515.78|17435.78|17523.55|17443.55|17515.78|17435.78|10
1721205750000|2024-07-17 08:42:30|17515.65|17435.65|17506.5|17426.5|17515.66|17435.66|17506.5|17426.5|10
1721205760000|2024-07-17 08:42:40|17506.41|17426.41|17506.53|17426.53|17506.53|17426.53|17504.36|17424.36|10
1721205770000|2024-07-17 08:42:50|17507.05|17427.05|17512.05|17432.05|17512.05|17432.05|17507.05|17427.05|10
1721205780000|2024-07-17 08:43:00|17512.73|17432.73|17510.99|17430.99|17513.13|17433.13|17510.99|17430.99|10
1721205790000|2024-07-17 08:43:10|17510.85|17430.85|17508.56|17428.56|17510.85|17430.85|17508.56|17428.56|10
1721205800000|2024-07-17 08:43:20|17507.67|17427.67|17505.15|17425.15|17507.67|17427.67|17505.05|17425.05|10
1721205810000|2024-07-17 08:43:30|17505.24|17425.24|17505.93|17425.93|17505.93|17425.93|17504.13|17424.13|10
1721205820000|2024-07-17 08:43:40|17506.14|17426.14|17507.46|17427.46|17507.46|17427.46|17506.14|17426.14|10
1721205830000|2024-07-17 08:43:50|17507.35|17427.35|17507.08|17427.08|17507.72|17427.72|17506.99|17426.99|10
1721205840000|2024-07-17 08:44:00|17506.92|17426.92|17506.53|17426.53|17507.23|17427.23|17506.53|17426.53|10
1721205850000|2024-07-17 08:44:10|17506.97|17426.97|17510.52|17430.52|17510.52|17430.52|17506.97|17426.97|10
1721205860000|2024-07-17 08:44:20|17510.3|17430.3|17513.71|17433.71|17513.71|17433.71|17510.3|17430.3|10
1721205870000|2024-07-17 08:44:30|17513.81|17433.81|17515.25|17435.25|17515.32|17435.32|17513.81|17433.81|10
1721205880000|2024-07-17 08:44:40|17515.23|17435.23|17516.09|17436.09|17516.09|17436.09|17515.23|17435.23|10
1721205890000|2024-07-17 08:44:50|17516.44|17436.44|17517.67|17437.67|17517.67|17437.67|17516.44|17436.44|10
1721205900000|2024-07-17 08:45:00|17517.72|17437.72|17519.99|17439.99|17519.99|17439.99|17517.72|17437.72|10
1721205910000|2024-07-17 08:45:10|17518.18|17438.18|17521.82|17441.82|17521.83|17441.83|17518.18|17438.18|10
1721205920000|2024-07-17 08:45:20|17521.8|17441.8|17522.7|17442.7|17522.7|17442.7|17521.8|17441.8|9
1721205930000|2024-07-17 08:45:30|17523.23|17443.23|17521.63|17441.63|17523.23|17443.23|17521.62|17441.62|10
1721205940000|2024-07-17 08:45:40|17521.64|17441.64|17522.37|17442.37|17522.46|17442.46|17521.64|17441.64|10
1721205950000|2024-07-17 08:45:50|17522.58|17442.58|17521.3|17441.3|17522.58|17442.58|17521.27|17441.27|10
1721205960000|2024-07-17 08:46:00|17521.25|17441.25|17519.67|17439.67|17521.5|17441.5|17519.67|17439.67|10
1721205970000|2024-07-17 08:46:10|17519.88|17439.88|17524.71|17444.71|17524.71|17444.71|17519.73|17439.73|10
1721205980000|2024-07-17 08:46:20|17524.89|17444.89|17534.04|17454.04|17534.04|17454.04|17524.76|17444.76|10
1721205990000|2024-07-17 08:46:30|17535.47|17455.47|17544.59|17464.59|17544.59|17464.59|17535.47|17455.47|10
1721206000000|2024-07-17 08:46:40|17544.85|17464.85|17548.24|17468.24|17548.35|17468.35|17544.85|17464.85|10
1721206010000|2024-07-17 08:46:50|17548.42|17468.42|17549.25|17469.25|17549.43|17469.43|17547.95|17467.95|10
1721206020000|2024-07-17 08:47:00|17549.3|17469.3|17551.85|17471.85|17551.88|17471.88|17548.87|17468.87|10
1721206030000|2024-07-17 08:47:10|17552.34|17472.34|17553.69|17473.69|17554.12|17474.12|17552.34|17472.34|10
1721206040000|2024-07-17 08:47:20|17553.81|17473.81|17558.3|17478.3|17558.3|17478.3|17553.81|17473.81|10
1721206050000|2024-07-17 08:47:30|17557.84|17477.84|17556.85|17476.85|17560.1|17480.1|17556.85|17476.85|10
1721206060000|2024-07-17 08:47:40|17556.61|17476.61|17555.36|17475.36|17556.7|17476.7|17555.36|17475.36|10
1721206070000|2024-07-17 08:47:50|17555.18|17475.18|17548.08|17468.08|17555.18|17475.18|17548.08|17468.08|10
1721206080000|2024-07-17 08:48:00|17547.79|17467.79|17546.48|17466.48|17547.79|17467.79|17544.86|17464.86|10
1721206090000|2024-07-17 08:48:10|17545.7|17465.7|17546.07|17466.07|17547.09|17467.09|17544.24|17464.24|10
1721206100000|2024-07-17 08:48:20|17546.17|17466.17|17547.53|17467.53|17547.64|17467.64|17546.17|17466.17|10
1721206110000|2024-07-17 08:48:30|17547.52|17467.52|17548.42|17468.42|17548.42|17468.42|17547.51|17467.51|9
1721206120000|2024-07-17 08:48:40|17548.51|17468.51|17547.02|17467.02|17548.68|17468.68|17547.02|17467.02|9
1721206130000|2024-07-17 08:48:50|17546.91|17466.91|17544.58|17464.58|17546.91|17466.91|17544.47|17464.47|10
1721206140000|2024-07-17 08:49:00|17544.4|17464.4|17546.86|17466.86|17546.86|17466.86|17544.36|17464.36|10
1721206150000|2024-07-17 08:49:10|17546.9|17466.9|17546.82|17466.82|17546.9|17466.9|17546.49|17466.49|10
1721206160000|2024-07-17 08:49:20|17547.39|17467.39|17547.04|17467.04|17547.71|17467.71|17547.04|17467.04|10
1721206170000|2024-07-17 08:49:30|17546.79|17466.79|17547.13|17467.13|17547.13|17467.13|17546.73|17466.73|10
1721206180000|2024-07-17 08:49:40|17547.19|17467.19|17546.35|17466.35|17547.22|17467.22|17546.35|17466.35|10
1721206190000|2024-07-17 08:49:50|17546.44|17466.44|17547.72|17467.72|17547.72|17467.72|17546.08|17466.08|9
1721206200000|2024-07-17 08:50:00|17547.7|17467.7|17547.41|17467.41|17548.08|17468.08|17546.99|17466.99|9
1721206210000|2024-07-17 08:50:10|17547.68|17467.68|17550.2|17470.2|17550.56|17470.56|17547.64|17467.64|10
1721206220000|2024-07-17 08:50:20|17550.38|17470.38|17548.99|17468.99|17550.49|17470.49|17548.99|17468.99|10
1721206230000|2024-07-17 08:50:30|17548.55|17468.55|17547.1|17467.1|17548.55|17468.55|17546.72|17466.72|10
1721206240000|2024-07-17 08:50:40|17546.75|17466.75|17546.72|17466.72|17547.47|17467.47|17546.16|17466.16|10
1721206250000|2024-07-17 08:50:50|17546.99|17466.99|17546.36|17466.36|17548.27|17468.27|17546.36|17466.36|10
1721206260000|2024-07-17 08:51:00|17546.45|17466.45|17545.71|17465.71|17546.95|17466.95|17545.61|17465.61|9
1721206270000|2024-07-17 08:51:10|17544.68|17464.68|17544.33|17464.33|17545.17|17465.17|17544.33|17464.33|10
1721206280000|2024-07-17 08:51:20|17544.32|17464.32|17544.02|17464.02|17544.48|17464.48|17543.22|17463.22|10
1721206290000|2024-07-17 08:51:30|17543.73|17463.73|17543.01|17463.01|17543.73|17463.73|17542.64|17462.64|10
1721206300000|2024-07-17 08:51:40|17543.12|17463.12|17541.84|17461.84|17543.36|17463.36|17541.84|17461.84|10
1721206310000|2024-07-17 08:51:50|17541.95|17461.95|17541.2|17461.2|17542.22|17462.22|17540.98|17460.98|10
1721206320000|2024-07-17 08:52:00|17540.9|17460.9|17540.19|17460.19|17540.9|17460.9|17539.79|17459.79|9
1721206330000|2024-07-17 08:52:10|17540.4|17460.4|17541.33|17461.33|17541.48|17461.48|17540.37|17460.37|10
1721206340000|2024-07-17 08:52:20|17541.18|17461.18|17536.16|17456.16|17541.18|17461.18|17536.16|17456.16|10
1721206350000|2024-07-17 08:52:30|17535.27|17455.27|17531.37|17451.37|17535.27|17455.27|17531.37|17451.37|10
1721206360000|2024-07-17 08:52:40|17530.94|17450.94|17529.95|17449.95|17530.94|17450.94|17529.95|17449.95|10
1721206370000|2024-07-17 08:52:50|17529.48|17449.48|17525.65|17445.65|17529.48|17449.48|17525.65|17445.65|10
1721206380000|2024-07-17 08:53:00|17525.15|17445.15|17523.06|17443.06|17525.21|17445.21|17523.06|17443.06|10
1721206390000|2024-07-17 08:53:10|17522.11|17442.11|17518.19|17438.19|17522.11|17442.11|17518.19|17438.19|10
1721206400000|2024-07-17 08:53:20|17518.23|17438.23|17520|17440|17520|17440|17518.23|17438.23|10
1721206410000|2024-07-17 08:53:30|17520.07|17440.07|17521.98|17441.98|17521.98|17441.98|17520.07|17440.07|9
1721206420000|2024-07-17 08:53:40|17521.93|17441.93|17519.77|17439.77|17521.93|17441.93|17519.77|17439.77|10
1721206430000|2024-07-17 08:53:50|17519.79|17439.79|17519.61|17439.61|17519.79|17439.79|17519.48|17439.48|9
1721206440000|2024-07-17 08:54:00|17519.66|17439.66|17519.02|17439.02|17520.39|17440.39|17519.02|17439.02|9
1721206450000|2024-07-17 08:54:10|17518.42|17438.42|17521.78|17441.78|17521.78|17441.78|17518|17438|10
1721206460000|2024-07-17 08:54:20|17521.87|17441.87|17522.49|17442.49|17522.49|17442.49|17521.54|17441.54|9
1721206470000|2024-07-17 08:54:30|17522.75|17442.75|17524.71|17444.71|17524.71|17444.71|17522.59|17442.59|10
1721206480000|2024-07-17 08:54:40|17525.18|17445.18|17530.21|17450.21|17530.21|17450.21|17525.18|17445.18|10
1721206490000|2024-07-17 08:54:50|17530.36|17450.36|17534.57|17454.57|17535.07|17455.07|17530.36|17450.36|10
1721206500000|2024-07-17 08:55:00|17534.39|17454.39|17533.02|17453.02|17534.39|17454.39|17533.02|17453.02|10
1721206510000|2024-07-17 08:55:10|17532.87|17452.87|17530.85|17450.85|17532.87|17452.87|17530.85|17450.85|9
1721206520000|2024-07-17 08:55:20|17530.84|17450.84|17529.86|17449.86|17531.03|17451.03|17529.86|17449.86|10
1721206530000|2024-07-17 08:55:30|17529.6|17449.6|17527.03|17447.03|17529.6|17449.6|17527.03|17447.03|10
1721206540000|2024-07-17 08:55:40|17526.77|17446.77|17524.8|17444.8|17526.77|17446.77|17524.8|17444.8|10
1721206550000|2024-07-17 08:55:50|17524.79|17444.79|17523.03|17443.03|17524.79|17444.79|17523.03|17443.03|9
1721206560000|2024-07-17 08:56:00|17522.84|17442.84|17523.81|17443.81|17523.81|17443.81|17521.93|17441.93|10
1721206570000|2024-07-17 08:56:10|17524.06|17444.06|17523.96|17443.96|17524.59|17444.59|17523.96|17443.96|10
1721206580000|2024-07-17 08:56:20|17523.79|17443.79|17523.25|17443.25|17523.79|17443.79|17522.85|17442.85|9
1721206590000|2024-07-17 08:56:30|17523.23|17443.23|17522.54|17442.54|17523.23|17443.23|17522.54|17442.54|10
1721206600000|2024-07-17 08:56:40|17522.39|17442.39|17522.81|17442.81|17522.93|17442.93|17521.94|17441.94|9
1721206610000|2024-07-17 08:56:50|17522.94|17442.94|17522.69|17442.69|17522.94|17442.94|17522.25|17442.25|10
1721206620000|2024-07-17 08:57:00|17522.65|17442.65|17521.76|17441.76|17522.65|17442.65|17521.73|17441.73|10
1721206630000|2024-07-17 08:57:10|17521.25|17441.25|17520.83|17440.83|17521.25|17441.25|17520.65|17440.65|8
1721206640000|2024-07-17 08:57:20|17520.86|17440.86|17521.53|17441.53|17522.02|17442.02|17520.86|17440.86|10
1721206650000|2024-07-17 08:57:30|17521.32|17441.32|17524.49|17444.49|17524.49|17444.49|17521.12|17441.12|10
1721206660000|2024-07-17 08:57:40|17525.32|17445.32|17528.21|17448.21|17528.37|17448.37|17525.32|17445.32|10
1721206670000|2024-07-17 08:57:50|17528.28|17448.28|17528.54|17448.54|17528.73|17448.73|17527.92|17447.92|9
1721206680000|2024-07-17 08:58:00|17528.46|17448.46|17526.69|17446.69|17528.69|17448.69|17526.69|17446.69|10
1721206690000|2024-07-17 08:58:10|17526.6|17446.6|17526.84|17446.84|17526.84|17446.84|17526.49|17446.49|9
1721206700000|2024-07-17 08:58:20|17526.91|17446.91|17525.76|17445.76|17526.91|17446.91|17525.76|17445.76|10
1721206710000|2024-07-17 08:58:30|17525.38|17445.38|17524.78|17444.78|17525.41|17445.41|17524.78|17444.78|9
1721206720000|2024-07-17 08:58:40|17524.99|17444.99|17523.86|17443.86|17524.99|17444.99|17523.86|17443.86|10
1721206730000|2024-07-17 08:58:50|17524.66|17444.66|17523.63|17443.63|17525.43|17445.43|17523.63|17443.63|10
1721206740000|2024-07-17 08:59:00|17523.72|17443.72|17522.51|17442.51|17525.23|17445.23|17522.51|17442.51|10
1721206750000|2024-07-17 08:59:10|17522.41|17442.41|17521.51|17441.51|17522.41|17442.41|17520.81|17440.81|9
1721206760000|2024-07-17 08:59:20|17521.56|17441.56|17520.11|17440.11|17521.87|17441.87|17520.11|17440.11|10
1721206770000|2024-07-17 08:59:30|17519.87|17439.87|17518.99|17438.99|17519.87|17439.87|17518.97|17438.97|9
1721206780000|2024-07-17 08:59:40|17519.22|17439.22|17518.83|17438.83|17519.22|17439.22|17518.75|17438.75|10
1721206790000|2024-07-17 08:59:50|17518.82|17438.82|17519.58|17439.58|17519.69|17439.69|17518.81|17438.81|10
1721206800000|2024-07-17 09:00:00|17519.1|17439.1|17515.91|17435.91|17519.1|17439.1|17515.91|17435.91|10
1721206810000|2024-07-17 09:00:10|17516.42|17436.42|17517.31|17437.31|17517.81|17437.81|17516.42|17436.42|10
1721206820000|2024-07-17 09:00:20|17517.15|17437.15|17515.84|17435.84|17517.19|17437.19|17515.84|17435.84|9
1721206830000|2024-07-17 09:00:30|17515.33|17435.33|17515.11|17435.11|17515.33|17435.33|17514.67|17434.67|10
1721206840000|2024-07-17 09:00:40|17515.27|17435.27|17515.94|17435.94|17515.94|17435.94|17515.11|17435.11|10
1721206850000|2024-07-17 09:00:50|17516.22|17436.22|17519.1|17439.1|17519.46|17439.46|17516.22|17436.22|10
1721206860000|2024-07-17 09:01:00|17518.75|17438.75|17519.39|17439.39|17519.44|17439.44|17518.73|17438.73|10
1721206870000|2024-07-17 09:01:10|17519.58|17439.58|17520.25|17440.25|17520.25|17440.25|17519.58|17439.58|10
1721206880000|2024-07-17 09:01:20|17520.48|17440.48|17518.53|17438.53|17520.48|17440.48|17518.53|17438.53|10
1721206890000|2024-07-17 09:01:30|17518.42|17438.42|17518.33|17438.33|17518.71|17438.71|17518.33|17438.33|10
1721206900000|2024-07-17 09:01:40|17518.08|17438.08|17517.03|17437.03|17518.08|17438.08|17517.03|17437.03|10
1721206910000|2024-07-17 09:01:50|17516.87|17436.87|17516.87|17436.87|17516.87|17436.87|17516.27|17436.27|10
1721206920000|2024-07-17 09:02:00|17516.79|17436.79|17518.21|17438.21|17518.21|17438.21|17516.77|17436.77|9
1721206930000|2024-07-17 09:02:10|17518.41|17438.41|17517.17|17437.17|17518.55|17438.55|17517.17|17437.17|8
1721206940000|2024-07-17 09:02:20|17516.91|17436.91|17509.17|17429.17|17516.91|17436.91|17509.17|17429.17|10
1721206950000|2024-07-17 09:02:30|17509.27|17429.27|17505.76|17425.76|17509.27|17429.27|17505.76|17425.76|9
1721206960000|2024-07-17 09:02:40|17505.64|17425.64|17505.76|17425.76|17505.76|17425.76|17505.02|17425.02|10
1721206970000|2024-07-17 09:02:50|17506.13|17426.13|17510.06|17430.06|17510.06|17430.06|17506.13|17426.13|10
1721206980000|2024-07-17 09:03:00|17509.27|17429.27|17507.26|17427.26|17509.74|17429.74|17507.26|17427.26|10
1721206990000|2024-07-17 09:03:10|17507.03|17427.03|17506.04|17426.04|17507.03|17427.03|17506.04|17426.04|10
1721207000000|2024-07-17 09:03:20|17505.94|17425.94|17505.33|17425.33|17505.94|17425.94|17505.29|17425.29|10
1721207010000|2024-07-17 09:03:30|17505.25|17425.25|17505.31|17425.31|17505.66|17425.66|17505.07|17425.07|9
1721207020000|2024-07-17 09:03:40|17505.38|17425.38|17505.46|17425.46|17505.88|17425.88|17504.43|17424.43|10
1721207030000|2024-07-17 09:03:50|17505.8|17425.8|17507.41|17427.41|17507.65|17427.65|17505.8|17425.8|10
1721207040000|2024-07-17 09:04:00|17507.78|17427.78|17509.38|17429.38|17509.38|17429.38|17507.48|17427.48|10
1721207050000|2024-07-17 09:04:10|17509.67|17429.67|17510.33|17430.33|17510.33|17430.33|17509.65|17429.65|10
1721207060000|2024-07-17 09:04:20|17510.36|17430.36|17512.51|17432.51|17512.51|17432.51|17510.36|17430.36|9
1721207070000|2024-07-17 09:04:30|17512.5|17432.5|17512.4|17432.4|17512.61|17432.61|17512.34|17432.34|9
1721207080000|2024-07-17 09:04:40|17512.52|17432.52|17513.89|17433.89|17513.89|17433.89|17512.52|17432.52|9
1721207090000|2024-07-17 09:04:50|17514.32|17434.32|17513.07|17433.07|17514.32|17434.32|17513.07|17433.07|9
1721207100000|2024-07-17 09:05:00|17512.72|17432.72|17508.73|17428.73|17512.72|17432.72|17508.73|17428.73|10
1721207110000|2024-07-17 09:05:10|17508.69|17428.69|17508.71|17428.71|17509.13|17429.13|17508.69|17428.69|8
1721207120000|2024-07-17 09:05:20|17508.49|17428.49|17506.45|17426.45|17508.51|17428.51|17506.45|17426.45|9
1721207130000|2024-07-17 09:05:30|17506.63|17426.63|17505.99|17425.99|17506.73|17426.73|17505.8|17425.8|10
1721207140000|2024-07-17 09:05:40|17506.05|17426.05|17503.78|17423.78|17506.05|17426.05|17503.7|17423.7|10
1721207150000|2024-07-17 09:05:50|17503.83|17423.83|17503.87|17423.87|17504.25|17424.25|17503.48|17423.48|10
1721207160000|2024-07-17 09:06:00|17503.94|17423.94|17503.28|17423.28|17503.97|17423.97|17503.28|17423.28|10
1721207170000|2024-07-17 09:06:10|17503.29|17423.29|17503.08|17423.08|17503.58|17423.58|17503.08|17423.08|10
1721207180000|2024-07-17 09:06:20|17503.12|17423.12|17499.71|17419.71|17503.12|17423.12|17499.71|17419.71|10
1721207190000|2024-07-17 09:06:30|17500.2|17420.2|17504|17424|17504|17424|17500.05|17420.05|9
1721207200000|2024-07-17 09:06:40|17504.48|17424.48|17511.16|17431.16|17511.25|17431.25|17504.48|17424.48|10
1721207210000|2024-07-17 09:06:50|17510.83|17430.83|17509.95|17429.95|17511.81|17431.81|17509.95|17429.95|10
1721207220000|2024-07-17 09:07:00|17509.74|17429.74|17508.8|17428.8|17509.74|17429.74|17508.4|17428.4|10
1721207230000|2024-07-17 09:07:10|17508.93|17428.93|17509.92|17429.92|17509.92|17429.92|17508.47|17428.47|9
1721207240000|2024-07-17 09:07:20|17510.54|17430.54|17508.75|17428.75|17510.54|17430.54|17507.19|17427.19|10
1721207250000|2024-07-17 09:07:30|17509.64|17429.64|17509.38|17429.38|17509.69|17429.69|17509.33|17429.33|10
1721207260000|2024-07-17 09:07:40|17509.4|17429.4|17508.58|17428.58|17509.4|17429.4|17508.53|17428.53|10
1721207270000|2024-07-17 09:07:50|17508.91|17428.91|17511.71|17431.71|17511.71|17431.71|17508.91|17428.91|10
1721207280000|2024-07-17 09:08:00|17511.94|17431.94|17514.66|17434.66|17514.66|17434.66|17511.94|17431.94|10
1721207290000|2024-07-17 09:08:10|17515.48|17435.48|17519.07|17439.07|17519.07|17439.07|17515.48|17435.48|10
1721207300000|2024-07-17 09:08:20|17519.31|17439.31|17520.34|17440.34|17520.76|17440.76|17519.14|17439.14|10
1721207310000|2024-07-17 09:08:30|17520.71|17440.71|17520.17|17440.17|17520.71|17440.71|17520.09|17440.09|10
1721207320000|2024-07-17 09:08:40|17520.38|17440.38|17519.12|17439.12|17520.72|17440.72|17519|17439|10
1721207330000|2024-07-17 09:08:50|17518.59|17438.59|17518.04|17438.04|17518.6|17438.6|17517.78|17437.78|7
1721207340000|2024-07-17 09:09:00|17517.99|17437.99|17520.33|17440.33|17520.35|17440.35|17517.89|17437.89|10
1721207350000|2024-07-17 09:09:10|17520.47|17440.47|17521.9|17441.9|17521.98|17441.98|17520.47|17440.47|10
1721207360000|2024-07-17 09:09:20|17521.78|17441.78|17526.65|17446.65|17526.65|17446.65|17521.78|17441.78|10
1721207370000|2024-07-17 09:09:30|17526.84|17446.84|17527.85|17447.85|17528.12|17448.12|17526.84|17446.84|10
1721207380000|2024-07-17 09:09:40|17527.72|17447.72|17528.25|17448.25|17528.58|17448.58|17527.72|17447.72|9
1721207390000|2024-07-17 09:09:50|17528.21|17448.21|17528.59|17448.59|17528.59|17448.59|17528.21|17448.21|9
1721207400000|2024-07-17 09:10:00|17529.45|17449.45|17532.71|17452.71|17532.71|17452.71|17529.45|17449.45|10
1721207410000|2024-07-17 09:10:10|17532.92|17452.92|17534.22|17454.22|17534.22|17454.22|17532.92|17452.92|10
1721207420000|2024-07-17 09:10:20|17534.45|17454.45|17534.23|17454.23|17535.46|17455.46|17534.23|17454.23|10
1721207430000|2024-07-17 09:10:30|17533.59|17453.59|17537.39|17457.39|17537.39|17457.39|17532.01|17452.01|10
1721207440000|2024-07-17 09:10:40|17537.82|17457.82|17538.69|17458.69|17539.16|17459.16|17537.82|17457.82|10
1721207450000|2024-07-17 09:10:50|17538.65|17458.65|17539.1|17459.1|17539.11|17459.11|17538.62|17458.62|10
1721207460000|2024-07-17 09:11:00|17539.14|17459.14|17540.85|17460.85|17540.85|17460.85|17539.1|17459.1|10
1721207470000|2024-07-17 09:11:10|17541.64|17461.64|17542.12|17462.12|17542.12|17462.12|17539.57|17459.57|10
1721207480000|2024-07-17 09:11:20|17541.96|17461.96|17540.08|17460.08|17541.96|17461.96|17540.08|17460.08|10
1721207490000|2024-07-17 09:11:30|17539.96|17459.96|17544.72|17464.72|17544.72|17464.72|17539.96|17459.96|10
1721207500000|2024-07-17 09:11:40|17545.1|17465.1|17550.15|17470.15|17550.15|17470.15|17544.99|17464.99|10
1721207510000|2024-07-17 09:11:50|17550.19|17470.19|17550.73|17470.73|17551|17471|17550.19|17470.19|10
1721207520000|2024-07-17 09:12:00|17550.96|17470.96|17550.44|17470.44|17551|17471|17550.44|17470.44|10
1721207530000|2024-07-17 09:12:10|17550.4|17470.4|17550.5|17470.5|17551.27|17471.27|17550.28|17470.28|10
1721207540000|2024-07-17 09:12:20|17550.55|17470.55|17550.55|17470.55|17550.58|17470.58|17550.27|17470.27|9
1721207550000|2024-07-17 09:12:30|17550.32|17470.32|17550.25|17470.25|17550.32|17470.32|17549.76|17469.76|10
1721207560000|2024-07-17 09:12:40|17550.23|17470.23|17550.14|17470.14|17550.35|17470.35|17549.89|17469.89|10
1721207570000|2024-07-17 09:12:50|17550.17|17470.17|17549.71|17469.71|17550.27|17470.27|17549.71|17469.71|7
1721207580000|2024-07-17 09:13:00|17549.78|17469.78|17546.73|17466.73|17549.94|17469.94|17546.73|17466.73|10
1721207590000|2024-07-17 09:13:10|17546.68|17466.68|17544.42|17464.42|17546.69|17466.69|17544.42|17464.42|10
1721207600000|2024-07-17 09:13:20|17544.27|17464.27|17542.03|17462.03|17544.27|17464.27|17542.03|17462.03|10
1721207610000|2024-07-17 09:13:30|17541.91|17461.91|17541.05|17461.05|17541.93|17461.93|17540.79|17460.79|9
1721207620000|2024-07-17 09:13:40|17541.37|17461.37|17542.62|17462.62|17542.62|17462.62|17541.37|17461.37|10
1721207630000|2024-07-17 09:13:50|17542.87|17462.87|17543.64|17463.64|17543.68|17463.68|17542.81|17462.81|10
1721207640000|2024-07-17 09:14:00|17543.6|17463.6|17543.65|17463.65|17543.71|17463.71|17543.56|17463.56|10
1721207650000|2024-07-17 09:14:10|17543.62|17463.62|17544.69|17464.69|17544.85|17464.85|17543.53|17463.53|9
1721207660000|2024-07-17 09:14:20|17545.4|17465.4|17546.16|17466.16|17546.16|17466.16|17545.36|17465.36|10
1721207670000|2024-07-17 09:14:30|17546.3|17466.3|17547.96|17467.96|17547.96|17467.96|17546.3|17466.3|10
1721207680000|2024-07-17 09:14:40|17547.98|17467.98|17548.74|17468.74|17549.24|17469.24|17547.79|17467.79|10
1721207690000|2024-07-17 09:14:50|17548.85|17468.85|17549.47|17469.47|17549.47|17469.47|17548.85|17468.85|10
1721207700000|2024-07-17 09:15:00|17549.72|17469.72|17550.8|17470.8|17550.8|17470.8|17549.58|17469.58|10
1721207710000|2024-07-17 09:15:10|17551.08|17471.08|17551.73|17471.73|17552.03|17472.03|17551.08|17471.08|9
1721207720000|2024-07-17 09:15:20|17552.14|17472.14|17552.94|17472.94|17553.81|17473.81|17552.14|17472.14|9
1721207730000|2024-07-17 09:15:30|17552.66|17472.66|17552.43|17472.43|17552.92|17472.92|17552.43|17472.43|10
1721207740000|2024-07-17 09:15:40|17552.31|17472.31|17552.04|17472.04|17552.31|17472.31|17552.04|17472.04|9
1721207750000|2024-07-17 09:15:50|17551.87|17471.87|17552.55|17472.55|17552.9|17472.9|17551.87|17471.87|10
1721207760000|2024-07-17 09:16:00|17552.51|17472.51|17551.81|17471.81|17552.51|17472.51|17551.81|17471.81|10
1721207770000|2024-07-17 09:16:10|17551.73|17471.73|17552.44|17472.44|17552.79|17472.79|17551.66|17471.66|10
1721207780000|2024-07-17 09:16:20|17552.56|17472.56|17553.27|17473.27|17553.27|17473.27|17552.26|17472.26|10
1721207790000|2024-07-17 09:16:30|17552.97|17472.97|17553.54|17473.54|17553.61|17473.61|17552.91|17472.91|10
1721207800000|2024-07-17 09:16:40|17553.49|17473.49|17552.52|17472.52|17553.49|17473.49|17552.44|17472.44|10
1721207810000|2024-07-17 09:16:50|17552.67|17472.67|17550.55|17470.55|17552.72|17472.72|17550.29|17470.29|10
1721207820000|2024-07-17 09:17:00|17550.72|17470.72|17548.24|17468.24|17550.73|17470.73|17548.24|17468.24|10
1721207830000|2024-07-17 09:17:10|17548.3|17468.3|17548.57|17468.57|17548.57|17468.57|17548.02|17468.02|9
1721207840000|2024-07-17 09:17:20|17548.37|17468.37|17546.75|17466.75|17548.37|17468.37|17546.75|17466.75|10
1721207850000|2024-07-17 09:17:30|17546.65|17466.65|17546.54|17466.54|17546.79|17466.79|17546.39|17466.39|10
1721207860000|2024-07-17 09:17:40|17546.47|17466.47|17547.8|17467.8|17548.49|17468.49|17546.47|17466.47|10
1721207870000|2024-07-17 09:17:50|17547.69|17467.69|17549.68|17469.68|17549.68|17469.68|17547.57|17467.57|10
1721207880000|2024-07-17 09:18:00|17549.87|17469.87|17549.72|17469.72|17549.99|17469.99|17549.22|17469.22|10
1721207890000|2024-07-17 09:18:10|17549.67|17469.67|17548.79|17468.79|17549.67|17469.67|17548.57|17468.57|10
1721207900000|2024-07-17 09:18:20|17548.77|17468.77|17547.59|17467.59|17548.77|17468.77|17547.59|17467.59|10
1721207910000|2024-07-17 09:18:30|17547.77|17467.77|17547.35|17467.35|17547.9|17467.9|17547.35|17467.35|7
1721207920000|2024-07-17 09:18:40|17546.87|17466.87|17546.96|17466.96|17546.96|17466.96|17546.6|17466.6|10
1721207930000|2024-07-17 09:18:50|17546.8|17466.8|17546.59|17466.59|17546.8|17466.8|17546.47|17466.47|8
1721207940000|2024-07-17 09:19:00|17546.51|17466.51|17546.05|17466.05|17546.51|17466.51|17546.05|17466.05|9
1721207950000|2024-07-17 09:19:10|17545.93|17465.93|17546.7|17466.7|17546.94|17466.94|17545.68|17465.68|10
1721207960000|2024-07-17 09:19:20|17547.24|17467.24|17549.99|17469.99|17549.99|17469.99|17547.24|17467.24|10
1721207970000|2024-07-17 09:19:30|17550.11|17470.11|17549.66|17469.66|17550.48|17470.48|17549.63|17469.63|9
1721207980000|2024-07-17 09:19:40|17549.65|17469.65|17548.25|17468.25|17549.67|17469.67|17548.25|17468.25|10
1721207990000|2024-07-17 09:19:50|17548.17|17468.17|17546.4|17466.4|17548.17|17468.17|17546.37|17466.37|10
1721208000000|2024-07-17 09:20:00|17546.46|17466.46|17544.08|17464.08|17546.46|17466.46|17544.08|17464.08|10
1721208010000|2024-07-17 09:20:10|17544.03|17464.03|17543.94|17463.94|17544.25|17464.25|17543.77|17463.77|9
1721208020000|2024-07-17 09:20:20|17543.72|17463.72|17545.39|17465.39|17545.39|17465.39|17543.48|17463.48|10
1721208030000|2024-07-17 09:20:30|17545.51|17465.51|17546.32|17466.32|17546.32|17466.32|17545.37|17465.37|9
1721208040000|2024-07-17 09:20:40|17546.37|17466.37|17548.99|17468.99|17548.99|17468.99|17546.37|17466.37|10
1721208050000|2024-07-17 09:20:50|17549.03|17469.03|17552.58|17472.58|17552.58|17472.58|17549.03|17469.03|10
1721208060000|2024-07-17 09:21:00|17552.5|17472.5|17555.13|17475.13|17555.65|17475.65|17552.5|17472.5|10
1721208070000|2024-07-17 09:21:10|17555.81|17475.81|17560.98|17480.98|17560.98|17480.98|17555.81|17475.81|10
1721208080000|2024-07-17 09:21:20|17561.3|17481.3|17563.79|17483.79|17563.84|17483.84|17561.3|17481.3|10
1721208090000|2024-07-17 09:21:30|17564.27|17484.27|17567.45|17487.45|17567.45|17487.45|17563.6|17483.6|10
1721208100000|2024-07-17 09:21:40|17567.86|17487.86|17570.94|17490.94|17570.94|17490.94|17567.86|17487.86|10
1721208110000|2024-07-17 09:21:50|17571.5|17491.5|17574.11|17494.11|17574.11|17494.11|17571.5|17491.5|10
1721208120000|2024-07-17 09:22:00|17574.25|17494.25|17574.69|17494.69|17575.2|17495.2|17574.25|17494.25|10
1721208130000|2024-07-17 09:22:10|17574.53|17494.53|17576.92|17496.92|17577.15|17497.15|17574.53|17494.53|10
1721208140000|2024-07-17 09:22:20|17576.9|17496.9|17575.33|17495.33|17577.16|17497.16|17575.11|17495.11|10
1721208150000|2024-07-17 09:22:30|17575.36|17495.36|17575.17|17495.17|17575.47|17495.47|17575.1|17495.1|10
1721208160000|2024-07-17 09:22:40|17575.36|17495.36|17576.61|17496.61|17576.61|17496.61|17575.36|17495.36|10
1721208170000|2024-07-17 09:22:50|17576.67|17496.67|17576.16|17496.16|17576.75|17496.75|17576.16|17496.16|10
1721208180000|2024-07-17 09:23:00|17576.63|17496.63|17575.91|17495.91|17576.72|17496.72|17575.69|17495.69|8
1721208190000|2024-07-17 09:23:10|17575.77|17495.77|17575.73|17495.73|17577.18|17497.18|17575.73|17495.73|10
1721208200000|2024-07-17 09:23:20|17575.85|17495.85|17580.68|17500.68|17580.68|17500.68|17575.84|17495.84|10
1721208210000|2024-07-17 09:23:30|17581.73|17501.73|17587.41|17507.41|17587.43|17507.43|17581.73|17501.73|10
1721208220000|2024-07-17 09:23:40|17587.93|17507.93|17590.84|17510.84|17591.2|17511.2|17587.93|17507.93|10
1721208230000|2024-07-17 09:23:50|17591.34|17511.34|17591.83|17511.83|17591.9|17511.9|17591.34|17511.34|10
1721208240000|2024-07-17 09:24:00|17591.7|17511.7|17589.45|17509.45|17591.7|17511.7|17588.25|17508.25|10
1721208250000|2024-07-17 09:24:10|17589.81|17509.81|17591|17511|17591.06|17511.06|17589.81|17509.81|10
1721208260000|2024-07-17 09:24:20|17591.35|17511.35|17589.53|17509.53|17592.06|17512.06|17589.53|17509.53|10
1721208270000|2024-07-17 09:24:30|17588.79|17508.79|17584.63|17504.63|17588.79|17508.79|17584.27|17504.27|10
1721208280000|2024-07-17 09:24:40|17584.85|17504.85|17590.67|17510.67|17590.67|17510.67|17584.85|17504.85|10
1721208290000|2024-07-17 09:24:50|17590.68|17510.68|17592.68|17512.68|17592.9|17512.9|17590.61|17510.61|10
1721208300000|2024-07-17 09:25:00|17592.62|17512.62|17591.4|17511.4|17592.65|17512.65|17591.4|17511.4|10
1721208310000|2024-07-17 09:25:10|17591.46|17511.46|17590.11|17510.11|17591.46|17511.46|17589.64|17509.64|10
1721208320000|2024-07-17 09:25:20|17590.07|17510.07|17591.34|17511.34|17591.34|17511.34|17590.07|17510.07|10
1721208330000|2024-07-17 09:25:30|17591.54|17511.54|17590.64|17510.64|17591.71|17511.71|17590.59|17510.59|10
1721208340000|2024-07-17 09:25:40|17590.83|17510.83|17589.6|17509.6|17590.83|17510.83|17589.33|17509.33|10
1721208350000|2024-07-17 09:25:50|17589.62|17509.62|17591.6|17511.6|17591.6|17511.6|17589.57|17509.57|10
1721208360000|2024-07-17 09:26:00|17591.76|17511.76|17591.22|17511.22|17592.51|17512.51|17591.22|17511.22|10
1721208370000|2024-07-17 09:26:10|17591.03|17511.03|17588.56|17508.56|17591.03|17511.03|17588.56|17508.56|10
1721208380000|2024-07-17 09:26:20|17588.14|17508.14|17586.91|17506.91|17588.14|17508.14|17586.88|17506.88|9
1721208390000|2024-07-17 09:26:30|17587.05|17507.05|17586.64|17506.64|17587.57|17507.57|17586.64|17506.64|9
1721208400000|2024-07-17 09:26:40|17586.02|17506.02|17586.03|17506.03|17586.12|17506.12|17585.72|17505.72|10
1721208410000|2024-07-17 09:26:50|17586.04|17506.04|17587.53|17507.53|17587.53|17507.53|17586.04|17506.04|9
1721208420000|2024-07-17 09:27:00|17588.04|17508.04|17587.04|17507.04|17588.04|17508.04|17587.04|17507.04|10
1721208430000|2024-07-17 09:27:10|17587.01|17507.01|17586.36|17506.36|17587.28|17507.28|17586.12|17506.12|9
1721208440000|2024-07-17 09:27:20|17586.35|17506.35|17583.92|17503.92|17586.35|17506.35|17583.92|17503.92|10
1721208450000|2024-07-17 09:27:30|17583.68|17503.68|17581.43|17501.43|17583.68|17503.68|17581.43|17501.43|9
1721208460000|2024-07-17 09:27:40|17581.4|17501.4|17580.33|17500.33|17581.4|17501.4|17580.33|17500.33|10
1721208470000|2024-07-17 09:27:50|17579.56|17499.56|17580.85|17500.85|17580.9|17500.9|17579.48|17499.48|10
1721208480000|2024-07-17 09:28:00|17580.7|17500.7|17579.69|17499.69|17580.7|17500.7|17579.69|17499.69|10
1721208490000|2024-07-17 09:28:10|17579.62|17499.62|17579.92|17499.92|17579.92|17499.92|17579.17|17499.17|10
1721208500000|2024-07-17 09:28:20|17579.71|17499.71|17580.7|17500.7|17580.7|17500.7|17579.42|17499.42|10
1721208510000|2024-07-17 09:28:30|17580.78|17500.78|17578.31|17498.31|17580.78|17500.78|17578.31|17498.31|10
1721208520000|2024-07-17 09:28:40|17578.25|17498.25|17580.02|17500.02|17580.02|17500.02|17578.25|17498.25|10
1721208530000|2024-07-17 09:28:50|17580.15|17500.15|17580.86|17500.86|17580.86|17500.86|17579.91|17499.91|10
1721208540000|2024-07-17 09:29:00|17580.77|17500.77|17582.85|17502.85|17582.85|17502.85|17580.66|17500.66|10
1721208550000|2024-07-17 09:29:10|17583.22|17503.22|17584.89|17504.89|17584.89|17504.89|17583.22|17503.22|9
1721208560000|2024-07-17 09:29:20|17584.9|17504.9|17585.15|17505.15|17585.4|17505.4|17584.81|17504.81|9
1721208570000|2024-07-17 09:29:30|17585.57|17505.57|17583.99|17503.99|17585.77|17505.77|17583.99|17503.99|10
1721208580000|2024-07-17 09:29:40|17582.52|17502.52|17578.44|17498.44|17582.52|17502.52|17578.34|17498.34|10
1721208590000|2024-07-17 09:29:50|17578.55|17498.55|17577.8|17497.8|17578.55|17498.55|17577.8|17497.8|10
1721208600000|2024-07-17 09:30:00|17577.46|17497.46|17574.72|17494.72|17577.46|17497.46|17574.64|17494.64|10
1721208610000|2024-07-17 09:30:10|17574.74|17494.74|17574.01|17494.01|17574.74|17494.74|17573.91|17493.91|10
1721208620000|2024-07-17 09:30:20|17574.23|17494.23|17571.73|17491.73|17574.28|17494.28|17571.73|17491.73|10
1721208630000|2024-07-17 09:30:30|17571.49|17491.49|17568.18|17488.18|17571.49|17491.49|17568.18|17488.18|10
1721208640000|2024-07-17 09:30:40|17567.49|17487.49|17566.81|17486.81|17567.49|17487.49|17566.5|17486.5|10
1721208650000|2024-07-17 09:30:50|17566.77|17486.77|17565.04|17485.04|17566.77|17486.77|17565.04|17485.04|9
1721208660000|2024-07-17 09:31:00|17564.9|17484.9|17562.37|17482.37|17565.02|17485.02|17562.37|17482.37|10
1721208670000|2024-07-17 09:31:10|17562.34|17482.34|17561.85|17481.85|17562.34|17482.34|17561.7|17481.7|9
1721208680000|2024-07-17 09:31:20|17561.78|17481.78|17562.11|17482.11|17562.11|17482.11|17561.36|17481.36|9
1721208690000|2024-07-17 09:31:30|17562.19|17482.19|17563.2|17483.2|17563.2|17483.2|17562.19|17482.19|10
1721208700000|2024-07-17 09:31:40|17562.58|17482.58|17560.3|17480.3|17562.58|17482.58|17560.3|17480.3|10
1721208710000|2024-07-17 09:31:50|17560.12|17480.12|17558.14|17478.14|17560.12|17480.12|17557.8|17477.8|10
1721208720000|2024-07-17 09:32:00|17558.13|17478.13|17555.16|17475.16|17558.13|17478.13|17555.16|17475.16|9
1721208730000|2024-07-17 09:32:10|17554.82|17474.82|17555.91|17475.91|17555.91|17475.91|17554.82|17474.82|9
1721208740000|2024-07-17 09:32:20|17556.06|17476.06|17557.12|17477.12|17557.12|17477.12|17555.96|17475.96|10
1721208750000|2024-07-17 09:32:30|17557.74|17477.74|17557.46|17477.46|17558.13|17478.13|17557.41|17477.41|10
1721208760000|2024-07-17 09:32:40|17557.79|17477.79|17560.21|17480.21|17560.21|17480.21|17557.79|17477.79|8
1721208770000|2024-07-17 09:32:50|17561.88|17481.88|17563.27|17483.27|17563.27|17483.27|17561.88|17481.88|10
1721208780000|2024-07-17 09:33:00|17563.24|17483.24|17564.45|17484.45|17564.45|17484.45|17563.24|17483.24|9
1721208790000|2024-07-17 09:33:10|17564.6|17484.6|17566.45|17486.45|17566.45|17486.45|17564.54|17484.54|9
1721208800000|2024-07-17 09:33:20|17567.46|17487.46|17568.95|17488.95|17568.95|17488.95|17567.46|17487.46|10
1721208810000|2024-07-17 09:33:30|17569.08|17489.08|17569.59|17489.59|17569.91|17489.91|17569.08|17489.08|10
1721208820000|2024-07-17 09:33:40|17569.68|17489.68|17571.46|17491.46|17571.46|17491.46|17569.67|17489.67|10
1721208830000|2024-07-17 09:33:50|17571.4|17491.4|17573.43|17493.43|17573.43|17493.43|17571.4|17491.4|10
1721208840000|2024-07-17 09:34:00|17573.51|17493.51|17576|17496|17576|17496|17573.51|17493.51|10
1721208850000|2024-07-17 09:34:10|17576.16|17496.16|17580.18|17500.18|17580.18|17500.18|17576.16|17496.16|10
1721208860000|2024-07-17 09:34:20|17581.33|17501.33|17582.27|17502.27|17582.27|17502.27|17581.01|17501.01|10
1721208870000|2024-07-17 09:34:30|17583.19|17503.19|17582.57|17502.57|17583.37|17503.37|17581.87|17501.87|10
1721208880000|2024-07-17 09:34:40|17582.59|17502.59|17577.55|17497.55|17582.59|17502.59|17577.55|17497.55|10
1721208890000|2024-07-17 09:34:50|17577.67|17497.67|17577.39|17497.39|17577.67|17497.67|17577.39|17497.39|9
1721208900000|2024-07-17 09:35:00|17577.43|17497.43|17576.05|17496.05|17577.43|17497.43|17576.05|17496.05|10
1721208910000|2024-07-17 09:35:10|17575.97|17495.97|17574.72|17494.72|17576.01|17496.01|17574.72|17494.72|9
1721208920000|2024-07-17 09:35:20|17574.45|17494.45|17570.12|17490.12|17574.45|17494.45|17570.12|17490.12|10
1721208930000|2024-07-17 09:35:30|17569.61|17489.61|17568.05|17488.05|17569.61|17489.61|17568.05|17488.05|10
1721208940000|2024-07-17 09:35:40|17566.12|17486.12|17563.82|17483.82|17566.12|17486.12|17563.82|17483.82|10
1721208950000|2024-07-17 09:35:50|17563.72|17483.72|17561.78|17481.78|17563.74|17483.74|17561.78|17481.78|10
1721208960000|2024-07-17 09:36:00|17561.53|17481.53|17559.97|17479.97|17561.75|17481.75|17559.96|17479.96|9
1721208970000|2024-07-17 09:36:10|17560.36|17480.36|17561.46|17481.46|17561.46|17481.46|17560.36|17480.36|10
1721208980000|2024-07-17 09:36:20|17561.17|17481.17|17561.64|17481.64|17561.64|17481.64|17560.9|17480.9|9
1721208990000|2024-07-17 09:36:30|17561.67|17481.67|17561.03|17481.03|17562.73|17482.73|17561.03|17481.03|10
1721209000000|2024-07-17 09:36:40|17560.85|17480.85|17558.47|17478.47|17560.85|17480.85|17558.47|17478.47|9
1721209010000|2024-07-17 09:36:50|17557.77|17477.77|17556.98|17476.98|17557.87|17477.87|17556.98|17476.98|10
1721209020000|2024-07-17 09:37:00|17557.02|17477.02|17557.57|17477.57|17557.6|17477.6|17557.02|17477.02|9
1721209030000|2024-07-17 09:37:10|17557.54|17477.54|17557.22|17477.22|17557.54|17477.54|17556.94|17476.94|10
1721209040000|2024-07-17 09:37:20|17557.36|17477.36|17561.05|17481.05|17561.05|17481.05|17557.36|17477.36|9
1721209050000|2024-07-17 09:37:30|17560.96|17480.96|17560.37|17480.37|17561.31|17481.31|17560.37|17480.37|10
1721209060000|2024-07-17 09:37:40|17560.45|17480.45|17560.02|17480.02|17560.45|17480.45|17559.89|17479.89|9
1721209070000|2024-07-17 09:37:50|17560.1|17480.1|17559.26|17479.26|17560.38|17480.38|17559.06|17479.06|10
1721209080000|2024-07-17 09:38:00|17559.71|17479.71|17562.99|17482.99|17562.99|17482.99|17559.71|17479.71|10
1721209090000|2024-07-17 09:38:10|17564.52|17484.52|17566.75|17486.75|17566.92|17486.92|17564.52|17484.52|8
1721209100000|2024-07-17 09:38:20|17566.8|17486.8|17566.77|17486.77|17567.03|17487.03|17566.61|17486.61|10
1721209110000|2024-07-17 09:38:30|17566.9|17486.9|17570.14|17490.14|17570.68|17490.68|17566.9|17486.9|10
1721209120000|2024-07-17 09:38:40|17569.33|17489.33|17567.65|17487.65|17569.33|17489.33|17567.54|17487.54|9
1721209130000|2024-07-17 09:38:50|17568.59|17488.59|17569.07|17489.07|17569.67|17489.67|17568.59|17488.59|10
1721209140000|2024-07-17 09:39:00|17569.06|17489.06|17568.38|17488.38|17569.06|17489.06|17568.38|17488.38|10
1721209150000|2024-07-17 09:39:10|17568.36|17488.36|17567.3|17487.3|17568.36|17488.36|17567.3|17487.3|10
1721209160000|2024-07-17 09:39:20|17567.32|17487.32|17570.22|17490.22|17570.22|17490.22|17567.32|17487.32|10
1721209170000|2024-07-17 09:39:30|17570.55|17490.55|17574.91|17494.91|17574.92|17494.92|17570.55|17490.55|10
1721209180000|2024-07-17 09:39:40|17575.26|17495.26|17578.54|17498.54|17578.54|17498.54|17575.26|17495.26|10
1721209190000|2024-07-17 09:39:50|17578.46|17498.46|17580.9|17500.9|17580.9|17500.9|17578.21|17498.21|9
1721209200000|2024-07-17 09:40:00|17580.97|17500.97|17579.71|17499.71|17581|17501|17579.71|17499.71|10
1721209210000|2024-07-17 09:40:10|17579.49|17499.49|17578.02|17498.02|17579.49|17499.49|17577.58|17497.58|9
1721209220000|2024-07-17 09:40:20|17578.38|17498.38|17579.64|17499.64|17579.64|17499.64|17578.38|17498.38|10
1721209230000|2024-07-17 09:40:30|17579.77|17499.77|17582.72|17502.72|17582.72|17502.72|17579.77|17499.77|10
1721209240000|2024-07-17 09:40:40|17582.66|17502.66|17582.91|17502.91|17583.22|17503.22|17582.66|17502.66|10
1721209250000|2024-07-17 09:40:50|17582.85|17502.85|17583.93|17503.93|17583.95|17503.95|17582.85|17502.85|9
1721209260000|2024-07-17 09:41:00|17584.17|17504.17|17584.14|17504.14|17584.17|17504.17|17583.77|17503.77|8
1721209270000|2024-07-17 09:41:10|17584.13|17504.13|17586.76|17506.76|17586.76|17506.76|17584.13|17504.13|10
1721209280000|2024-07-17 09:41:20|17587|17507|17585.01|17505.01|17587.2|17507.2|17585.01|17505.01|10
1721209290000|2024-07-17 09:41:30|17584.62|17504.62|17581.7|17501.7|17584.62|17504.62|17581.7|17501.7|10
1721209300000|2024-07-17 09:41:40|17581.64|17501.64|17581.46|17501.46|17581.65|17501.65|17581.26|17501.26|10
1721209310000|2024-07-17 09:41:50|17581.55|17501.55|17580.63|17500.63|17581.57|17501.57|17580.63|17500.63|9
1721209320000|2024-07-17 09:42:00|17580.6|17500.6|17581.23|17501.23|17581.23|17501.23|17579.61|17499.61|10
1721209330000|2024-07-17 09:42:10|17581.12|17501.12|17582.51|17502.51|17582.54|17502.54|17581.12|17501.12|10
1721209340000|2024-07-17 09:42:20|17582.44|17502.44|17582.61|17502.61|17582.61|17502.61|17582.17|17502.17|10
1721209350000|2024-07-17 09:42:30|17582.63|17502.63|17580.24|17500.24|17583.14|17503.14|17580.17|17500.17|10
1721209360000|2024-07-17 09:42:40|17580.3|17500.3|17579.27|17499.27|17580.61|17500.61|17579.27|17499.27|10
1721209370000|2024-07-17 09:42:50|17579.62|17499.62|17579.65|17499.65|17579.99|17499.99|17579.2|17499.2|9
1721209380000|2024-07-17 09:43:00|17579.72|17499.72|17580.95|17500.95|17580.95|17500.95|17579.66|17499.66|10
1721209390000|2024-07-17 09:43:10|17581.01|17501.01|17583.63|17503.63|17583.63|17503.63|17581.01|17501.01|10
1721209400000|2024-07-17 09:43:20|17583.79|17503.79|17584.03|17504.03|17584.13|17504.13|17583.79|17503.79|10
1721209410000|2024-07-17 09:43:30|17585.11|17505.11|17585.88|17505.88|17586.14|17506.14|17585.11|17505.11|10
1721209420000|2024-07-17 09:43:40|17585.81|17505.81|17585.41|17505.41|17585.97|17505.97|17585.41|17505.41|10
1721209430000|2024-07-17 09:43:50|17585.29|17505.29|17585.55|17505.55|17585.55|17505.55|17585.17|17505.17|7
1721209440000|2024-07-17 09:44:00|17585.63|17505.63|17585.17|17505.17|17585.63|17505.63|17585.17|17505.17|10
1721209450000|2024-07-17 09:44:10|17585.2|17505.2|17584.72|17504.72|17585.41|17505.41|17584.72|17504.72|8
1721209460000|2024-07-17 09:44:20|17584.83|17504.83|17583.23|17503.23|17584.97|17504.97|17583.23|17503.23|10
1721209470000|2024-07-17 09:44:30|17582.74|17502.74|17580.71|17500.71|17582.74|17502.74|17580.42|17500.42|10
1721209480000|2024-07-17 09:44:40|17580.66|17500.66|17581.19|17501.19|17581.31|17501.31|17580.66|17500.66|9
1721209490000|2024-07-17 09:44:50|17581.6|17501.6|17583.96|17503.96|17583.96|17503.96|17581.56|17501.56|10
1721209500000|2024-07-17 09:45:00|17584.31|17504.31|17583.87|17503.87|17585.42|17505.42|17583.86|17503.86|10
1721209510000|2024-07-17 09:45:10|17583.29|17503.29|17582.77|17502.77|17583.86|17503.86|17582.77|17502.77|9
1721209520000|2024-07-17 09:45:20|17582.89|17502.89|17578.8|17498.8|17582.89|17502.89|17578.8|17498.8|10
1721209530000|2024-07-17 09:45:30|17578.64|17498.64|17576.71|17496.71|17578.71|17498.71|17576.67|17496.67|10
1721209540000|2024-07-17 09:45:40|17576.88|17496.88|17578.14|17498.14|17578.27|17498.27|17576.88|17496.88|9
1721209550000|2024-07-17 09:45:50|17578.34|17498.34|17575.19|17495.19|17578.34|17498.34|17575.19|17495.19|10
1721209560000|2024-07-17 09:46:00|17575.05|17495.05|17573.06|17493.06|17575.05|17495.05|17572.6|17492.6|9
1721209570000|2024-07-17 09:46:10|17573.67|17493.67|17574.57|17494.57|17574.68|17494.68|17573.65|17493.65|10
1721209580000|2024-07-17 09:46:20|17574.31|17494.31|17575.44|17495.44|17575.44|17495.44|17574.31|17494.31|9
1721209590000|2024-07-17 09:46:30|17575.46|17495.46|17577.16|17497.16|17577.42|17497.42|17575.46|17495.46|10
1721209600000|2024-07-17 09:46:40|17577.05|17497.05|17577.11|17497.11|17577.61|17497.61|17577.05|17497.05|9
1721209610000|2024-07-17 09:46:50|17577.52|17497.52|17576.61|17496.61|17577.52|17497.52|17576.39|17496.39|10
1721209620000|2024-07-17 09:47:00|17576.86|17496.86|17582.78|17502.78|17582.78|17502.78|17576.86|17496.86|10
1721209630000|2024-07-17 09:47:10|17583.17|17503.17|17583.9|17503.9|17583.9|17503.9|17583.17|17503.17|10
1721209640000|2024-07-17 09:47:20|17583.52|17503.52|17582.1|17502.1|17583.52|17503.52|17582.1|17502.1|10
1721209650000|2024-07-17 09:47:30|17581.85|17501.85|17581.86|17501.86|17582.19|17502.19|17581.84|17501.84|10
1721209660000|2024-07-17 09:47:40|17581.06|17501.06|17579.59|17499.59|17581.06|17501.06|17579.59|17499.59|10
1721209670000|2024-07-17 09:47:50|17579.66|17499.66|17576.12|17496.12|17579.66|17499.66|17576.12|17496.12|10
1721209680000|2024-07-17 09:48:00|17576|17496|17576.29|17496.29|17576.38|17496.38|17575.9|17495.9|9
1721209690000|2024-07-17 09:48:10|17576.3|17496.3|17575.47|17495.47|17576.39|17496.39|17574.73|17494.73|10
1721209700000|2024-07-17 09:48:20|17574.66|17494.66|17572.83|17492.83|17574.66|17494.66|17572.83|17492.83|10
1721209710000|2024-07-17 09:48:30|17572.8|17492.8|17570.53|17490.53|17572.8|17492.8|17570.53|17490.53|10
1721209720000|2024-07-17 09:48:40|17570.33|17490.33|17572.75|17492.75|17572.75|17492.75|17569.6|17489.6|10
1721209730000|2024-07-17 09:48:50|17573.06|17493.06|17572.64|17492.64|17573.15|17493.15|17572.64|17492.64|8
1721209740000|2024-07-17 09:49:00|17572.56|17492.56|17572.15|17492.15|17572.6|17492.6|17571.82|17491.82|10
1721209750000|2024-07-17 09:49:10|17572.2|17492.2|17571.38|17491.38|17572.42|17492.42|17571.26|17491.26|8
1721209760000|2024-07-17 09:49:20|17571.3|17491.3|17570.06|17490.06|17571.31|17491.31|17569.95|17489.95|10
1721209770000|2024-07-17 09:49:30|17570.05|17490.05|17569.89|17489.89|17570.7|17490.7|17569.89|17489.89|10
1721209780000|2024-07-17 09:49:40|17569.61|17489.61|17569.94|17489.94|17570.03|17490.03|17569.61|17489.61|10
1721209790000|2024-07-17 09:49:50|17569.79|17489.79|17569.69|17489.69|17569.93|17489.93|17569.69|17489.69|10
1721209800000|2024-07-17 09:50:00|17569.61|17489.61|17570.28|17490.28|17570.28|17490.28|17568.95|17488.95|9
1721209810000|2024-07-17 09:50:10|17570.43|17490.43|17571.14|17491.14|17571.14|17491.14|17570.43|17490.43|9
1721209820000|2024-07-17 09:50:20|17570.87|17490.87|17573.74|17493.74|17573.84|17493.84|17570.87|17490.87|9
1721209830000|2024-07-17 09:50:30|17573.19|17493.19|17571.51|17491.51|17573.19|17493.19|17571.51|17491.51|8
1721209840000|2024-07-17 09:50:40|17570.88|17490.88|17570.86|17490.86|17570.88|17490.88|17570.39|17490.39|9
1721209850000|2024-07-17 09:50:50|17570.84|17490.84|17571.52|17491.52|17571.53|17491.53|17570.84|17490.84|10
1721209860000|2024-07-17 09:51:00|17571.63|17491.63|17572.48|17492.48|17572.48|17492.48|17571.63|17491.63|10
1721209870000|2024-07-17 09:51:10|17572.34|17492.34|17572.81|17492.81|17572.89|17492.89|17572.34|17492.34|9
1721209880000|2024-07-17 09:51:20|17573.86|17493.86|17575.03|17495.03|17575.17|17495.17|17573.86|17493.86|10
1721209890000|2024-07-17 09:51:30|17575.09|17495.09|17574.85|17494.85|17575.09|17495.09|17574.84|17494.84|8
1721209900000|2024-07-17 09:51:40|17575.5|17495.5|17577.71|17497.71|17577.73|17497.73|17575.41|17495.41|10
1721209910000|2024-07-17 09:51:50|17577.57|17497.57|17579.93|17499.93|17579.93|17499.93|17577.57|17497.57|9
1721209920000|2024-07-17 09:52:00|17579.85|17499.85|17585.18|17505.18|17585.18|17505.18|17579.85|17499.85|10
1721209930000|2024-07-17 09:52:10|17585.39|17505.39|17584.15|17504.15|17585.4|17505.4|17584.15|17504.15|10
1721209940000|2024-07-17 09:52:20|17583.63|17503.63|17585.99|17505.99|17585.99|17505.99|17583.6|17503.6|10
1721209950000|2024-07-17 09:52:30|17585.92|17505.92|17586.87|17506.87|17587.16|17507.16|17585.59|17505.59|10
1721209960000|2024-07-17 09:52:40|17586.81|17506.81|17585.2|17505.2|17586.81|17506.81|17585.11|17505.11|10
1721209970000|2024-07-17 09:52:50|17585.22|17505.22|17585.1|17505.1|17585.31|17505.31|17585.1|17505.1|8
1721209980000|2024-07-17 09:53:00|17585.16|17505.16|17584.57|17504.57|17585.37|17505.37|17584.57|17504.57|10
1721209990000|2024-07-17 09:53:10|17584.51|17504.51|17582.55|17502.55|17584.51|17504.51|17582.49|17502.49|10
1721210000000|2024-07-17 09:53:20|17582.6|17502.6|17581.64|17501.64|17582.6|17502.6|17581.64|17501.64|8
1721210010000|2024-07-17 09:53:30|17581.78|17501.78|17582.87|17502.87|17582.87|17502.87|17581.74|17501.74|9
1721210020000|2024-07-17 09:53:40|17582.71|17502.71|17581.97|17501.97|17582.71|17502.71|17581.75|17501.75|9
1721210030000|2024-07-17 09:53:50|17581.86|17501.86|17581.56|17501.56|17581.86|17501.86|17581.51|17501.51|10
1721210040000|2024-07-17 09:54:00|17581.57|17501.57|17580.53|17500.53|17581.57|17501.57|17580.53|17500.53|10
1721210050000|2024-07-17 09:54:10|17580.71|17500.71|17581.43|17501.43|17581.43|17501.43|17580.2|17500.2|10
1721210060000|2024-07-17 09:54:20|17581.51|17501.51|17580.26|17500.26|17581.51|17501.51|17580.26|17500.26|9
1721210070000|2024-07-17 09:54:30|17579.99|17499.99|17579.64|17499.64|17580.14|17500.14|17579.64|17499.64|9
1721210080000|2024-07-17 09:54:40|17579.63|17499.63|17581.11|17501.11|17581.11|17501.11|17579.63|17499.63|10
1721210090000|2024-07-17 09:54:50|17581.04|17501.04|17580.6|17500.6|17581.09|17501.09|17580.6|17500.6|8
1721210100000|2024-07-17 09:55:00|17580.57|17500.57|17579.46|17499.46|17580.67|17500.67|17579.46|17499.46|9
1721210110000|2024-07-17 09:55:10|17579.4|17499.4|17580.12|17500.12|17580.12|17500.12|17579.28|17499.28|9
1721210120000|2024-07-17 09:55:20|17580.21|17500.21|17582.37|17502.37|17582.37|17502.37|17580.21|17500.21|10
1721210130000|2024-07-17 09:55:30|17582.35|17502.35|17584.14|17504.14|17584.14|17504.14|17582.35|17502.35|10
1721210140000|2024-07-17 09:55:40|17584.27|17504.27|17589.7|17509.7|17589.7|17509.7|17584.27|17504.27|10
1721210150000|2024-07-17 09:55:50|17589.66|17509.66|17589.76|17509.76|17591.11|17511.11|17589.56|17509.56|10
1721210160000|2024-07-17 09:56:00|17589.51|17509.51|17588.86|17508.86|17589.51|17509.51|17588.16|17508.16|10
1721210170000|2024-07-17 09:56:10|17588.71|17508.71|17588.77|17508.77|17588.77|17508.77|17588.64|17508.64|6
1721210180000|2024-07-17 09:56:20|17588.85|17508.85|17589.12|17509.12|17589.24|17509.24|17588.85|17508.85|9
1721210190000|2024-07-17 09:56:30|17589.02|17509.02|17587.03|17507.03|17589.02|17509.02|17587.03|17507.03|9
1721210200000|2024-07-17 09:56:40|17587.05|17507.05|17586.87|17506.87|17587.36|17507.36|17586.75|17506.75|10
1721210210000|2024-07-17 09:56:50|17587.07|17507.07|17586.42|17506.42|17587.22|17507.22|17586.42|17506.42|9
1721210220000|2024-07-17 09:57:00|17587.11|17507.11|17587.05|17507.05|17587.29|17507.29|17586.52|17506.52|10
1721210230000|2024-07-17 09:57:10|17587.01|17507.01|17586.82|17506.82|17587.16|17507.16|17586.74|17506.74|10
1721210240000|2024-07-17 09:57:20|17587.01|17507.01|17587.72|17507.72|17587.72|17507.72|17586.96|17506.96|9
1721210250000|2024-07-17 09:57:30|17587.7|17507.7|17588.84|17508.84|17588.84|17508.84|17587.55|17507.55|10
1721210260000|2024-07-17 09:57:40|17588.88|17508.88|17589.39|17509.39|17589.4|17509.4|17588.85|17508.85|9
1721210270000|2024-07-17 09:57:50|17589.62|17509.62|17590.83|17510.83|17590.83|17510.83|17589.1|17509.1|9
1721210280000|2024-07-17 09:58:00|17590.91|17510.91|17591.43|17511.43|17591.43|17511.43|17590.38|17510.38|9
1721210290000|2024-07-17 09:58:10|17591.56|17511.56|17592.29|17512.29|17592.6|17512.6|17591.53|17511.53|10
1721210300000|2024-07-17 09:58:20|17592.5|17512.5|17592.74|17512.74|17593.14|17513.14|17592.37|17512.37|10
1721210310000|2024-07-17 09:58:30|17592.69|17512.69|17592.62|17512.62|17593.18|17513.18|17592.61|17512.61|10
1721210320000|2024-07-17 09:58:40|17592.96|17512.96|17592.09|17512.09|17592.96|17512.96|17592.01|17512.01|10
1721210330000|2024-07-17 09:58:50|17592.13|17512.13|17591.76|17511.76|17592.13|17512.13|17591.76|17511.76|10
1721210340000|2024-07-17 09:59:00|17591.93|17511.93|17592.13|17512.13|17592.19|17512.19|17591.37|17511.37|10
1721210350000|2024-07-17 09:59:10|17591.79|17511.79|17592.54|17512.54|17592.54|17512.54|17591.54|17511.54|10
1721210360000|2024-07-17 09:59:20|17592.29|17512.29|17592.66|17512.66|17592.82|17512.82|17592.29|17512.29|10
1721210370000|2024-07-17 09:59:30|17592.58|17512.58|17591.88|17511.88|17592.58|17512.58|17591.85|17511.85|9
1721210380000|2024-07-17 09:59:40|17591.8|17511.8|17590.9|17510.9|17591.8|17511.8|17590.81|17510.81|10
1721210390000|2024-07-17 09:59:50|17590.76|17510.76|17591.36|17511.36|17591.36|17511.36|17590.53|17510.53|10
1721210400000|2024-07-17 10:00:00|17591.44|17511.44|17590.81|17510.81|17591.98|17511.98|17590.7|17510.7|10
1721210410000|2024-07-17 10:00:10|17590.8|17510.8|17590.02|17510.02|17590.93|17510.93|17589.54|17509.54|9
1721210420000|2024-07-17 10:00:20|17590.14|17510.14|17588.37|17508.37|17590.15|17510.15|17588.37|17508.37|8
1721210430000|2024-07-17 10:00:30|17588.33|17508.33|17585.61|17505.61|17588.33|17508.33|17585.61|17505.61|10
1721210440000|2024-07-17 10:00:40|17584.85|17504.85|17581.64|17501.64|17584.85|17504.85|17581.64|17501.64|10
1721210450000|2024-07-17 10:00:50|17581.74|17501.74|17579.73|17499.73|17582.07|17502.07|17579.73|17499.73|10
1721210460000|2024-07-17 10:01:00|17579.56|17499.56|17577.57|17497.57|17579.56|17499.56|17577.57|17497.57|9
1721210470000|2024-07-17 10:01:10|17577.56|17497.56|17576.85|17496.85|17577.73|17497.73|17576.85|17496.85|10
1721210480000|2024-07-17 10:01:20|17575.22|17495.22|17571.47|17491.47|17575.22|17495.22|17571.42|17491.42|9
1721210490000|2024-07-17 10:01:30|17571.04|17491.04|17567.87|17487.87|17571.76|17491.76|17567.87|17487.87|10
1721210500000|2024-07-17 10:01:40|17569.07|17489.07|17570.27|17490.27|17570.27|17490.27|17568.3|17488.3|10
1721210510000|2024-07-17 10:01:50|17570.32|17490.32|17571.82|17491.82|17571.82|17491.82|17570.32|17490.32|9
1721210520000|2024-07-17 10:02:00|17573.46|17493.46|17575.47|17495.47|17575.52|17495.52|17573.46|17493.46|10
1721210530000|2024-07-17 10:02:10|17575.29|17495.29|17575.3|17495.3|17576.02|17496.02|17575.09|17495.09|9
1721210540000|2024-07-17 10:02:20|17575.74|17495.74|17575.63|17495.63|17575.74|17495.74|17575.35|17495.35|9
1721210550000|2024-07-17 10:02:30|17575.7|17495.7|17574.48|17494.48|17575.84|17495.84|17574.48|17494.48|9
1721210560000|2024-07-17 10:02:40|17574.06|17494.06|17573.42|17493.42|17574.14|17494.14|17573.42|17493.42|9
1721210570000|2024-07-17 10:02:50|17573.35|17493.35|17572.69|17492.69|17573.5|17493.5|17572.17|17492.17|10
1721210580000|2024-07-17 10:03:00|17572.38|17492.38|17570.24|17490.24|17572.57|17492.57|17570.24|17490.24|10
1721210590000|2024-07-17 10:03:10|17570.81|17490.81|17571.47|17491.47|17571.72|17491.72|17569.9|17489.9|10
1721210600000|2024-07-17 10:03:20|17571.32|17491.32|17567.3|17487.3|17572.34|17492.34|17567.3|17487.3|10
1721210610000|2024-07-17 10:03:30|17567.03|17487.03|17563.97|17483.97|17567.03|17487.03|17563.97|17483.97|9
1721210620000|2024-07-17 10:03:40|17563.94|17483.94|17566.93|17486.93|17566.93|17486.93|17563.94|17483.94|9
1721210630000|2024-07-17 10:03:50|17567.01|17487.01|17566.14|17486.14|17567.14|17487.14|17565.73|17485.73|10
1721210640000|2024-07-17 10:04:00|17566.04|17486.04|17566|17486|17566.39|17486.39|17565.98|17485.98|9
1721210650000|2024-07-17 10:04:10|17565.93|17485.93|17562.16|17482.16|17565.93|17485.93|17561.2|17481.2|10
1721210660000|2024-07-17 10:04:20|17562.97|17482.97|17563.99|17483.99|17564.53|17484.53|17562.97|17482.97|10
1721210670000|2024-07-17 10:04:30|17563.97|17483.97|17563.27|17483.27|17563.97|17483.97|17563.27|17483.27|9
1721210680000|2024-07-17 10:04:40|17563.33|17483.33|17563.98|17483.98|17563.98|17483.98|17562.85|17482.85|10
1721210690000|2024-07-17 10:04:50|17563.87|17483.87|17561.62|17481.62|17563.91|17483.91|17561.62|17481.62|9
1721210700000|2024-07-17 10:05:00|17562.61|17482.61|17557.74|17477.74|17562.84|17482.84|17557.74|17477.74|10
1721210710000|2024-07-17 10:05:10|17556.98|17476.98|17555.49|17475.49|17556.98|17476.98|17555.37|17475.37|10
1721210720000|2024-07-17 10:05:20|17555.47|17475.47|17553.3|17473.3|17557.86|17477.86|17553.3|17473.3|10
1721210730000|2024-07-17 10:05:30|17552.62|17472.62|17552.11|17472.11|17552.62|17472.62|17550.72|17470.72|10
1721210740000|2024-07-17 10:05:40|17552.48|17472.48|17551.86|17471.86|17552.48|17472.48|17551.86|17471.86|10
1721210750000|2024-07-17 10:05:50|17552.14|17472.14|17551.01|17471.01|17552.24|17472.24|17550.9|17470.9|10
1721210760000|2024-07-17 10:06:00|17551.45|17471.45|17551.3|17471.3|17551.45|17471.45|17550.79|17470.79|9
1721210770000|2024-07-17 10:06:10|17552.2|17472.2|17551.04|17471.04|17552.24|17472.24|17550.94|17470.94|9
1721210780000|2024-07-17 10:06:20|17551.02|17471.02|17553.34|17473.34|17553.46|17473.46|17551.02|17471.02|9
1721210790000|2024-07-17 10:06:30|17553.77|17473.77|17554.66|17474.66|17554.72|17474.72|17553.73|17473.73|10
1721210800000|2024-07-17 10:06:40|17554.99|17474.99|17554.52|17474.52|17555.86|17475.86|17554.52|17474.52|10
1721210810000|2024-07-17 10:06:50|17554.56|17474.56|17553.41|17473.41|17554.56|17474.56|17553.27|17473.27|9
1721210820000|2024-07-17 10:07:00|17553.7|17473.7|17555.94|17475.94|17555.94|17475.94|17553.7|17473.7|10
1721210830000|2024-07-17 10:07:10|17556.23|17476.23|17558.03|17478.03|17558.03|17478.03|17556.23|17476.23|9
1721210840000|2024-07-17 10:07:20|17558.22|17478.22|17561.03|17481.03|17561.03|17481.03|17558.22|17478.22|10
1721210850000|2024-07-17 10:07:30|17561.53|17481.53|17561.8|17481.8|17561.82|17481.82|17561.53|17481.53|8
1721210860000|2024-07-17 10:07:40|17561.64|17481.64|17561.03|17481.03|17562.18|17482.18|17561.03|17481.03|10
1721210870000|2024-07-17 10:07:50|17561.06|17481.06|17560.06|17480.06|17561.48|17481.48|17560.06|17480.06|7
1721210880000|2024-07-17 10:08:00|17559.16|17479.16|17557.94|17477.94|17559.16|17479.16|17557.81|17477.81|10
1721210890000|2024-07-17 10:08:10|17557.69|17477.69|17559.26|17479.26|17559.82|17479.82|17556.89|17476.89|10
1721210900000|2024-07-17 10:08:20|17558.16|17478.16|17557.78|17477.78|17558.21|17478.21|17557.67|17477.67|9
1721210910000|2024-07-17 10:08:30|17557.72|17477.72|17557.09|17477.09|17557.76|17477.76|17557.09|17477.09|8
1721210920000|2024-07-17 10:08:40|17557.01|17477.01|17557.32|17477.32|17557.73|17477.73|17557.01|17477.01|7
1721210930000|2024-07-17 10:08:50|17557.54|17477.54|17561.5|17481.5|17561.51|17481.51|17557.54|17477.54|10
1721210940000|2024-07-17 10:09:00|17561.85|17481.85|17562.81|17482.81|17562.81|17482.81|17561.81|17481.81|10
1721210950000|2024-07-17 10:09:10|17562.95|17482.95|17562.11|17482.11|17563.45|17483.45|17562.11|17482.11|7
1721210960000|2024-07-17 10:09:20|17561.02|17481.02|17560.12|17480.12|17561.02|17481.02|17559.8|17479.8|9
1721210970000|2024-07-17 10:09:30|17560.15|17480.15|17560.89|17480.89|17560.89|17480.89|17560.15|17480.15|9
1721210980000|2024-07-17 10:09:40|17561.07|17481.07|17560.7|17480.7|17561.13|17481.13|17560.52|17480.52|9
1721210990000|2024-07-17 10:09:50|17560.65|17480.65|17560.82|17480.82|17560.82|17480.82|17559.95|17479.95|6
1721211000000|2024-07-17 10:10:00|17561.29|17481.29|17559.87|17479.87|17561.6|17481.6|17559.87|17479.87|10
1721211010000|2024-07-17 10:10:10|17559.84|17479.84|17561.29|17481.29|17561.5|17481.5|17559.84|17479.84|10
1721211020000|2024-07-17 10:10:20|17561.5|17481.5|17562.91|17482.91|17562.93|17482.93|17561.5|17481.5|10
1721211030000|2024-07-17 10:10:30|17563.43|17483.43|17565.75|17485.75|17565.8|17485.8|17563.43|17483.43|10
1721211040000|2024-07-17 10:10:40|17565.87|17485.87|17566.61|17486.61|17566.61|17486.61|17565.86|17485.86|9
1721211050000|2024-07-17 10:10:50|17565.74|17485.74|17565.75|17485.75|17565.75|17485.75|17564.98|17484.98|10
1721211060000|2024-07-17 10:11:00|17565.45|17485.45|17564.18|17484.18|17565.45|17485.45|17564.18|17484.18|10
1721211070000|2024-07-17 10:11:10|17564.16|17484.16|17561.57|17481.57|17564.16|17484.16|17561.57|17481.57|10
1721211080000|2024-07-17 10:11:20|17561.55|17481.55|17559.39|17479.39|17561.55|17481.55|17559.39|17479.39|9
1721211090000|2024-07-17 10:11:30|17560.5|17480.5|17561.89|17481.89|17561.89|17481.89|17560.12|17480.12|10
1721211100000|2024-07-17 10:11:40|17561.97|17481.97|17564.48|17484.48|17564.48|17484.48|17561.92|17481.92|9
1721211110000|2024-07-17 10:11:50|17564.99|17484.99|17566.7|17486.7|17566.7|17486.7|17564.99|17484.99|10
1721211120000|2024-07-17 10:12:00|17566.82|17486.82|17568.65|17488.65|17568.69|17488.69|17566.17|17486.17|9
1721211130000|2024-07-17 10:12:10|17568.92|17488.92|17569.82|17489.82|17569.82|17489.82|17568.92|17488.92|10
1721211140000|2024-07-17 10:12:20|17570.03|17490.03|17569.68|17489.68|17570.4|17490.4|17569.68|17489.68|10
1721211150000|2024-07-17 10:12:30|17569.6|17489.6|17569.95|17489.95|17570.12|17490.12|17569.5|17489.5|8
1721211160000|2024-07-17 10:12:40|17569.82|17489.82|17572.54|17492.54|17572.64|17492.64|17569.65|17489.65|10
1721211170000|2024-07-17 10:12:50|17572.52|17492.52|17572.74|17492.74|17573.16|17493.16|17572.48|17492.48|10
1721211180000|2024-07-17 10:13:00|17572.21|17492.21|17571.63|17491.63|17572.32|17492.32|17571.63|17491.63|10
1721211190000|2024-07-17 10:13:10|17571.75|17491.75|17572.16|17492.16|17572.5|17492.5|17571.75|17491.75|10
1721211200000|2024-07-17 10:13:20|17572.17|17492.17|17571.67|17491.67|17572.18|17492.18|17571.67|17491.67|8
1721211210000|2024-07-17 10:13:30|17571.91|17491.91|17570.7|17490.7|17571.99|17491.99|17570.43|17490.43|10
1721211220000|2024-07-17 10:13:40|17571.21|17491.21|17569.69|17489.69|17571.43|17491.43|17569.69|17489.69|10
1721211230000|2024-07-17 10:13:50|17570.49|17490.49|17568.21|17488.21|17570.55|17490.55|17568.21|17488.21|9
1721211240000|2024-07-17 10:14:00|17567.94|17487.94|17567.49|17487.49|17567.94|17487.94|17567.49|17487.49|10
1721211250000|2024-07-17 10:14:10|17567.52|17487.52|17566.31|17486.31|17567.52|17487.52|17565.79|17485.79|10
1721211260000|2024-07-17 10:14:20|17566.3|17486.3|17567.08|17487.08|17567.08|17487.08|17566.18|17486.18|10
1721211270000|2024-07-17 10:14:30|17567.1|17487.1|17566.72|17486.72|17567.58|17487.58|17566.72|17486.72|9
1721211280000|2024-07-17 10:14:40|17566.1|17486.1|17565.74|17485.74|17566.18|17486.18|17564.74|17484.74|10
1721211290000|2024-07-17 10:14:50|17565.84|17485.84|17567.84|17487.84|17568.02|17488.02|17565.84|17485.84|10
1721211300000|2024-07-17 10:15:00|17567.86|17487.86|17567.74|17487.74|17568.65|17488.65|17567.71|17487.71|10
1721211310000|2024-07-17 10:15:10|17568.18|17488.18|17568.31|17488.31|17568.56|17488.56|17568.1|17488.1|8
1721211320000|2024-07-17 10:15:20|17568.5|17488.5|17569.47|17489.47|17569.66|17489.66|17568.5|17488.5|9
1721211330000|2024-07-17 10:15:30|17569.35|17489.35|17566.95|17486.95|17569.35|17489.35|17566.95|17486.95|10
1721211340000|2024-07-17 10:15:40|17566.67|17486.67|17565.65|17485.65|17566.68|17486.68|17565.65|17485.65|10
1721211350000|2024-07-17 10:15:50|17565.66|17485.66|17565.55|17485.55|17565.82|17485.82|17565.21|17485.21|9
1721211360000|2024-07-17 10:16:00|17565.48|17485.48|17561.35|17481.35|17565.48|17485.48|17561.35|17481.35|10
1721211370000|2024-07-17 10:16:10|17561.33|17481.33|17559.91|17479.91|17561.34|17481.34|17559.76|17479.76|9
1721211380000|2024-07-17 10:16:20|17559.98|17479.98|17555.24|17475.24|17559.98|17479.98|17555.24|17475.24|10
1721211390000|2024-07-17 10:16:30|17554.75|17474.75|17550.66|17470.66|17554.75|17474.75|17550.66|17470.66|10
1721211400000|2024-07-17 10:16:40|17550.58|17470.58|17549.32|17469.32|17550.77|17470.77|17549.32|17469.32|10
1721211410000|2024-07-17 10:16:50|17549.46|17469.46|17548.7|17468.7|17549.46|17469.46|17548.7|17468.7|9
1721211420000|2024-07-17 10:17:00|17548.36|17468.36|17547.72|17467.72|17548.51|17468.51|17547.48|17467.48|8
1721211430000|2024-07-17 10:17:10|17547.13|17467.13|17549.73|17469.73|17549.73|17469.73|17547.13|17467.13|10
1721211440000|2024-07-17 10:17:20|17549.76|17469.76|17548.31|17468.31|17549.76|17469.76|17548.31|17468.31|10
1721211450000|2024-07-17 10:17:30|17548.11|17468.11|17546.18|17466.18|17548.11|17468.11|17546.18|17466.18|10
1721211460000|2024-07-17 10:17:40|17545.91|17465.91|17539.12|17459.12|17545.91|17465.91|17539.12|17459.12|10
1721211470000|2024-07-17 10:17:50|17538.88|17458.88|17537.28|17457.28|17538.88|17458.88|17537.28|17457.28|9
1721211480000|2024-07-17 10:18:00|17537.14|17457.14|17538.85|17458.85|17538.85|17458.85|17537.14|17457.14|9
1721211490000|2024-07-17 10:18:10|17539.04|17459.04|17539.54|17459.54|17539.56|17459.56|17539.04|17459.04|8
1721211500000|2024-07-17 10:18:20|17539.55|17459.55|17539.7|17459.7|17539.72|17459.72|17539.09|17459.09|10
1721211510000|2024-07-17 10:18:30|17539.67|17459.67|17540.43|17460.43|17540.44|17460.44|17539.67|17459.67|10
1721211520000|2024-07-17 10:18:40|17540.46|17460.46|17541.26|17461.26|17541.26|17461.26|17540.46|17460.46|10
1721211530000|2024-07-17 10:18:50|17540.57|17460.57|17543.17|17463.17|17543.17|17463.17|17540.57|17460.57|10
1721211540000|2024-07-17 10:19:00|17543.21|17463.21|17541.37|17461.37|17543.22|17463.22|17541.37|17461.37|10
1721211550000|2024-07-17 10:19:10|17541.27|17461.27|17543.26|17463.26|17543.26|17463.26|17541.15|17461.15|9
1721211560000|2024-07-17 10:19:20|17543.41|17463.41|17548.05|17468.05|17548.07|17468.07|17543.41|17463.41|10
1721211570000|2024-07-17 10:19:30|17547.68|17467.68|17548.7|17468.7|17548.7|17468.7|17547.68|17467.68|10
1721211580000|2024-07-17 10:19:40|17548.79|17468.79|17547.96|17467.96|17549.55|17469.55|17547.96|17467.96|10
1721211590000|2024-07-17 10:19:50|17547.92|17467.92|17548.95|17468.95|17548.95|17468.95|17547.72|17467.72|10
1721211600000|2024-07-17 10:20:00|17549.26|17469.26|17548.97|17468.97|17549.76|17469.76|17548.97|17468.97|10
1721211610000|2024-07-17 10:20:10|17548.31|17468.31|17545.76|17465.76|17548.31|17468.31|17545.66|17465.66|9
1721211620000|2024-07-17 10:20:20|17545.77|17465.77|17543.65|17463.65|17545.96|17465.96|17543.65|17463.65|10
1721211630000|2024-07-17 10:20:30|17543.91|17463.91|17542.98|17462.98|17544.23|17464.23|17542.98|17462.98|10
1721211640000|2024-07-17 10:20:40|17542.94|17462.94|17541.68|17461.68|17543.47|17463.47|17541.68|17461.68|8
1721211650000|2024-07-17 10:20:50|17541.62|17461.62|17538.37|17458.37|17541.62|17461.62|17538.35|17458.35|10
1721211660000|2024-07-17 10:21:00|17538.38|17458.38|17539.99|17459.99|17540.06|17460.06|17538.35|17458.35|10
1721211670000|2024-07-17 10:21:10|17540.08|17460.08|17539.61|17459.61|17540.56|17460.56|17539.61|17459.61|10
1721211680000|2024-07-17 10:21:20|17539.49|17459.49|17536.97|17456.97|17539.49|17459.49|17536.97|17456.97|10
1721211690000|2024-07-17 10:21:30|17536.57|17456.57|17537.05|17457.05|17537.05|17457.05|17536.16|17456.16|10
1721211700000|2024-07-17 10:21:40|17537.2|17457.2|17540.41|17460.41|17540.5|17460.5|17537.2|17457.2|10
1721211710000|2024-07-17 10:21:50|17540.67|17460.67|17540.28|17460.28|17541.2|17461.2|17540.23|17460.23|10
1721211720000|2024-07-17 10:22:00|17539.79|17459.79|17538.21|17458.21|17539.81|17459.81|17538.21|17458.21|10
1721211730000|2024-07-17 10:22:10|17538.36|17458.36|17535.94|17455.94|17538.36|17458.36|17535.86|17455.86|10
1721211740000|2024-07-17 10:22:20|17534.77|17454.77|17532.61|17452.61|17534.77|17454.77|17532.61|17452.61|10
1721211750000|2024-07-17 10:22:30|17532.56|17452.56|17531.03|17451.03|17532.56|17452.56|17531.03|17451.03|10
1721211760000|2024-07-17 10:22:40|17530.99|17450.99|17531.17|17451.17|17532.15|17452.15|17530.99|17450.99|10
1721211770000|2024-07-17 10:22:50|17530.82|17450.82|17529.56|17449.56|17530.83|17450.83|17529.56|17449.56|9
1721211780000|2024-07-17 10:23:00|17529.41|17449.41|17529.65|17449.65|17530.47|17450.47|17529.41|17449.41|8
1721211790000|2024-07-17 10:23:10|17528.88|17448.88|17528.28|17448.28|17528.88|17448.88|17528.08|17448.08|10
1721211800000|2024-07-17 10:23:20|17528.29|17448.29|17529.8|17449.8|17529.8|17449.8|17528.05|17448.05|9
1721211810000|2024-07-17 10:23:30|17529.75|17449.75|17530.77|17450.77|17531.11|17451.11|17529.6|17449.6|9
1721211820000|2024-07-17 10:23:40|17530.7|17450.7|17532.4|17452.4|17532.66|17452.66|17530.69|17450.69|10
1721211830000|2024-07-17 10:23:50|17532.37|17452.37|17533.25|17453.25|17533.9|17453.9|17532.37|17452.37|10
1721211840000|2024-07-17 10:24:00|17532.85|17452.85|17533.23|17453.23|17533.48|17453.48|17532.63|17452.63|10
1721211850000|2024-07-17 10:24:10|17533.19|17453.19|17535.23|17455.23|17535.23|17455.23|17533.19|17453.19|10
1721211860000|2024-07-17 10:24:20|17535.42|17455.42|17536.19|17456.19|17536.25|17456.25|17535.42|17455.42|10
1721211870000|2024-07-17 10:24:30|17536.17|17456.17|17537.24|17457.24|17537.24|17457.24|17536.17|17456.17|10
1721211880000|2024-07-17 10:24:40|17537.2|17457.2|17537.82|17457.82|17537.89|17457.89|17537.14|17457.14|9
1721211890000|2024-07-17 10:24:50|17537.58|17457.58|17536.88|17456.88|17537.58|17457.58|17536.88|17456.88|10
1721211900000|2024-07-17 10:25:00|17536.78|17456.78|17536.34|17456.34|17536.78|17456.78|17536.12|17456.12|10
1721211910000|2024-07-17 10:25:10|17536.38|17456.38|17540.15|17460.15|17540.15|17460.15|17536.38|17456.38|10
1721211920000|2024-07-17 10:25:20|17540.61|17460.61|17540.48|17460.48|17541.8|17461.8|17540.48|17460.48|10
1721211930000|2024-07-17 10:25:30|17540.58|17460.58|17538.2|17458.2|17540.58|17460.58|17538.2|17458.2|10
1721211940000|2024-07-17 10:25:40|17538.14|17458.14|17537.49|17457.49|17538.29|17458.29|17537.4|17457.4|10
1721211950000|2024-07-17 10:25:50|17537.7|17457.7|17537.41|17457.41|17538|17458|17537.22|17457.22|10
1721211960000|2024-07-17 10:26:00|17537.44|17457.44|17541.09|17461.09|17541.09|17461.09|17537.44|17457.44|10
1721211970000|2024-07-17 10:26:10|17541.5|17461.5|17544.11|17464.11|17544.11|17464.11|17541.5|17461.5|9
1721211980000|2024-07-17 10:26:20|17544.7|17464.7|17549.79|17469.79|17549.79|17469.79|17544.7|17464.7|10
1721211990000|2024-07-17 10:26:30|17549.78|17469.78|17551.14|17471.14|17551.23|17471.23|17549.78|17469.78|10
1721212000000|2024-07-17 10:26:40|17551.16|17471.16|17551.94|17471.94|17552.04|17472.04|17550.89|17470.89|10
1721212010000|2024-07-17 10:26:50|17552.28|17472.28|17556.24|17476.24|17556.24|17476.24|17552.28|17472.28|10
1721212020000|2024-07-17 10:27:00|17556.29|17476.29|17554.25|17474.25|17556.29|17476.29|17554.25|17474.25|10
1721212030000|2024-07-17 10:27:10|17554.16|17474.16|17553.51|17473.51|17554.18|17474.18|17553.51|17473.51|10
1721212040000|2024-07-17 10:27:20|17553.23|17473.23|17552.83|17472.83|17553.28|17473.28|17552.81|17472.81|10
1721212050000|2024-07-17 10:27:30|17552.82|17472.82|17551.26|17471.26|17552.96|17472.96|17551.26|17471.26|9
1721212060000|2024-07-17 10:27:40|17551.18|17471.18|17550.66|17470.66|17551.19|17471.19|17550.66|17470.66|9
1721212070000|2024-07-17 10:27:50|17550.61|17470.61|17551.48|17471.48|17551.48|17471.48|17550.39|17470.39|10
1721212080000|2024-07-17 10:28:00|17551.53|17471.53|17552.87|17472.87|17552.88|17472.88|17551.53|17471.53|9
1721212090000|2024-07-17 10:28:10|17553.28|17473.28|17555.64|17475.64|17555.64|17475.64|17553.23|17473.23|9
1721212100000|2024-07-17 10:28:20|17556.77|17476.77|17561.72|17481.72|17561.72|17481.72|17556.77|17476.77|10
1721212110000|2024-07-17 10:28:30|17561.96|17481.96|17566.02|17486.02|17566.02|17486.02|17561.96|17481.96|10
1721212120000|2024-07-17 10:28:40|17566.2|17486.2|17568.75|17488.75|17568.75|17488.75|17566.2|17486.2|10
1721212130000|2024-07-17 10:28:50|17569.51|17489.51|17570.8|17490.8|17570.97|17490.97|17569.5|17489.5|9
1721212140000|2024-07-17 10:29:00|17570.64|17490.64|17570.69|17490.69|17570.74|17490.74|17570.63|17490.63|9
1721212150000|2024-07-17 10:29:10|17570.6|17490.6|17568.69|17488.69|17570.66|17490.66|17568.69|17488.69|9
1721212160000|2024-07-17 10:29:20|17568.57|17488.57|17569.49|17489.49|17569.54|17489.54|17568.5|17488.5|9
1721212170000|2024-07-17 10:29:30|17569.43|17489.43|17570.37|17490.37|17570.39|17490.39|17569.4|17489.4|9
1721212180000|2024-07-17 10:29:40|17570.76|17490.76|17570.96|17490.96|17571.02|17491.02|17570.76|17490.76|9
1721212190000|2024-07-17 10:29:50|17571.02|17491.02|17571.38|17491.38|17571.38|17491.38|17570.98|17490.98|10
1721212200000|2024-07-17 10:30:00|17572.3|17492.3|17574.52|17494.52|17575.08|17495.08|17572.18|17492.18|10
1721212210000|2024-07-17 10:30:10|17574.4|17494.4|17573.02|17493.02|17574.4|17494.4|17572.44|17492.44|10
1721212220000|2024-07-17 10:30:20|17573.82|17493.82|17576.1|17496.1|17576.1|17496.1|17573.82|17493.82|10
1721212230000|2024-07-17 10:30:30|17576.16|17496.16|17577.54|17497.54|17577.81|17497.81|17576.16|17496.16|10
1721212240000|2024-07-17 10:30:40|17577.59|17497.59|17579.06|17499.06|17579.06|17499.06|17577.09|17497.09|10
1721212250000|2024-07-17 10:30:50|17578.93|17498.93|17579.03|17499.03|17579.14|17499.14|17578.73|17498.73|8
1721212260000|2024-07-17 10:31:00|17579|17499|17576.94|17496.94|17579|17499|17576.93|17496.93|10
1721212270000|2024-07-17 10:31:10|17576.09|17496.09|17577.25|17497.25|17577.28|17497.28|17574.83|17494.83|10
1721212280000|2024-07-17 10:31:20|17577.26|17497.26|17577.25|17497.25|17577.81|17497.81|17577.22|17497.22|9
1721212290000|2024-07-17 10:31:30|17577.17|17497.17|17577.47|17497.47|17577.47|17497.47|17577.07|17497.07|10
1721212300000|2024-07-17 10:31:40|17577.52|17497.52|17575.29|17495.29|17578.06|17498.06|17575.29|17495.29|10
1721212310000|2024-07-17 10:31:50|17575.18|17495.18|17576.08|17496.08|17576.08|17496.08|17575.18|17495.18|10
1721212320000|2024-07-17 10:32:00|17576.13|17496.13|17573.75|17493.75|17576.13|17496.13|17573.28|17493.28|10
1721212330000|2024-07-17 10:32:10|17573.96|17493.96|17570.27|17490.27|17573.96|17493.96|17570.27|17490.27|10
1721212340000|2024-07-17 10:32:20|17570.17|17490.17|17570.06|17490.06|17570.17|17490.17|17569.81|17489.81|10
1721212350000|2024-07-17 10:32:30|17570.37|17490.37|17568.31|17488.31|17570.38|17490.38|17568.31|17488.31|9
1721212360000|2024-07-17 10:32:40|17568.45|17488.45|17567.76|17487.76|17568.45|17488.45|17567.76|17487.76|10
1721212370000|2024-07-17 10:32:50|17567.93|17487.93|17565.57|17485.57|17567.98|17487.98|17565.57|17485.57|8
1721212380000|2024-07-17 10:33:00|17565.31|17485.31|17559.93|17479.93|17565.31|17485.31|17559.93|17479.93|10
1721212390000|2024-07-17 10:33:10|17559.59|17479.59|17557.52|17477.52|17559.59|17479.59|17557.49|17477.49|9
1721212400000|2024-07-17 10:33:20|17557.31|17477.31|17556.93|17476.93|17557.48|17477.48|17556.93|17476.93|10
1721212410000|2024-07-17 10:33:30|17556.96|17476.96|17556.34|17476.34|17556.96|17476.96|17556.34|17476.34|10
1721212420000|2024-07-17 10:33:40|17556.39|17476.39|17556.87|17476.87|17557.22|17477.22|17556.39|17476.39|10
1721212430000|2024-07-17 10:33:50|17556.81|17476.81|17555.82|17475.82|17557.36|17477.36|17555.82|17475.82|10
1721212440000|2024-07-17 10:34:00|17555.81|17475.81|17555.23|17475.23|17555.84|17475.84|17555.2|17475.2|10
1721212450000|2024-07-17 10:34:10|17555.26|17475.26|17554.31|17474.31|17555.26|17475.26|17554.13|17474.13|10
1721212460000|2024-07-17 10:34:20|17554.45|17474.45|17553.58|17473.58|17554.45|17474.45|17553.58|17473.58|10
1721212470000|2024-07-17 10:34:30|17554|17474|17553.87|17473.87|17554.27|17474.27|17553.6|17473.6|9
1721212480000|2024-07-17 10:34:40|17553.92|17473.92|17554.52|17474.52|17554.72|17474.72|17553.92|17473.92|9
1721212490000|2024-07-17 10:34:50|17554.21|17474.21|17553.2|17473.2|17554.21|17474.21|17553.2|17473.2|9
1721212500000|2024-07-17 10:35:00|17550.92|17470.92|17550.15|17470.15|17551.25|17471.25|17550.15|17470.15|10
1721212510000|2024-07-17 10:35:10|17550.05|17470.05|17549.93|17469.93|17550.05|17470.05|17549.82|17469.82|10
1721212520000|2024-07-17 10:35:20|17550.01|17470.01|17550.24|17470.24|17550.24|17470.24|17549.71|17469.71|9
1721212530000|2024-07-17 10:35:30|17550.48|17470.48|17547.88|17467.88|17550.48|17470.48|17547.88|17467.88|10
1721212540000|2024-07-17 10:35:40|17547.79|17467.79|17546.59|17466.59|17547.91|17467.91|17546.59|17466.59|10
1721212550000|2024-07-17 10:35:50|17547.07|17467.07|17546.2|17466.2|17547.3|17467.3|17546.2|17466.2|10
1721212560000|2024-07-17 10:36:00|17546.13|17466.13|17547.67|17467.67|17547.67|17467.67|17546.06|17466.06|10
1721212570000|2024-07-17 10:36:10|17547.72|17467.72|17549.01|17469.01|17549.03|17469.03|17547.53|17467.53|10
1721212580000|2024-07-17 10:36:20|17549.47|17469.47|17553.01|17473.01|17553.01|17473.01|17549.47|17469.47|10
1721212590000|2024-07-17 10:36:30|17553.12|17473.12|17549.89|17469.89|17553.12|17473.12|17549.69|17469.69|10
1721212600000|2024-07-17 10:36:40|17549.68|17469.68|17550.53|17470.53|17550.53|17470.53|17549.5|17469.5|10
1721212610000|2024-07-17 10:36:50|17550.54|17470.54|17552.27|17472.27|17552.27|17472.27|17549.99|17469.99|10
1721212620000|2024-07-17 10:37:00|17552.74|17472.74|17554.45|17474.45|17554.49|17474.49|17552.04|17472.04|10
1721212630000|2024-07-17 10:37:10|17554.35|17474.35|17554.58|17474.58|17554.6|17474.6|17554.3|17474.3|10
1721212640000|2024-07-17 10:37:20|17554.65|17474.65|17553.78|17473.78|17554.65|17474.65|17553.12|17473.12|10
1721212650000|2024-07-17 10:37:30|17553.56|17473.56|17552.77|17472.77|17553.56|17473.56|17552.77|17472.77|10
1721212660000|2024-07-17 10:37:40|17553.04|17473.04|17553.33|17473.33|17553.73|17473.73|17553.04|17473.04|9
1721212670000|2024-07-17 10:37:50|17553.5|17473.5|17553.76|17473.76|17553.76|17473.76|17553.35|17473.35|10
1721212680000|2024-07-17 10:38:00|17554.32|17474.32|17556.41|17476.41|17556.41|17476.41|17554.32|17474.32|10
1721212690000|2024-07-17 10:38:10|17556.28|17476.28|17556.72|17476.72|17556.85|17476.85|17556.02|17476.02|10
1721212700000|2024-07-17 10:38:20|17556.25|17476.25|17555.32|17475.32|17556.36|17476.36|17555.32|17475.32|10
1721212710000|2024-07-17 10:38:30|17555.26|17475.26|17555.28|17475.28|17555.28|17475.28|17554.78|17474.78|10
1721212720000|2024-07-17 10:38:40|17555.23|17475.23|17555.7|17475.7|17555.79|17475.79|17555.18|17475.18|10
1721212730000|2024-07-17 10:38:50|17556.16|17476.16|17557.42|17477.42|17557.42|17477.42|17556.16|17476.16|9
1721212740000|2024-07-17 10:39:00|17557.46|17477.46|17556.78|17476.78|17557.46|17477.46|17556.78|17476.78|10
1721212750000|2024-07-17 10:39:10|17556.63|17476.63|17555.97|17475.97|17556.63|17476.63|17555.97|17475.97|9
1721212760000|2024-07-17 10:39:20|17555.9|17475.9|17555.7|17475.7|17555.9|17475.9|17555.37|17475.37|10
1721212770000|2024-07-17 10:39:30|17555.55|17475.55|17554.66|17474.66|17555.55|17475.55|17554.66|17474.66|10
1721212780000|2024-07-17 10:39:40|17554.67|17474.67|17555.26|17475.26|17555.26|17475.26|17554.52|17474.52|10
1721212790000|2024-07-17 10:39:50|17555.36|17475.36|17557.16|17477.16|17557.16|17477.16|17555.34|17475.34|9
1721212800000|2024-07-17 10:40:00|17557.3|17477.3|17558.58|17478.58|17558.58|17478.58|17557.3|17477.3|10
1721212810000|2024-07-17 10:40:10|17558.76|17478.76|17562.52|17482.52|17562.63|17482.63|17558.76|17478.76|10
1721212820000|2024-07-17 10:40:20|17562.57|17482.57|17565.91|17485.91|17565.91|17485.91|17562.52|17482.52|10
1721212830000|2024-07-17 10:40:30|17566.22|17486.22|17567.42|17487.42|17567.66|17487.66|17566.22|17486.22|10
1721212840000|2024-07-17 10:40:40|17567.62|17487.62|17569.48|17489.48|17569.56|17489.56|17567.62|17487.62|9
1721212850000|2024-07-17 10:40:50|17569.51|17489.51|17568.87|17488.87|17569.51|17489.51|17568.8|17488.8|8
1721212860000|2024-07-17 10:41:00|17568.9|17488.9|17568.81|17488.81|17568.97|17488.97|17568.61|17488.61|8
1721212870000|2024-07-17 10:41:10|17568.99|17488.99|17569.7|17489.7|17569.7|17489.7|17568.44|17488.44|10
1721212880000|2024-07-17 10:41:20|17569.47|17489.47|17571.32|17491.32|17571.32|17491.32|17569.47|17489.47|10
1721212890000|2024-07-17 10:41:30|17571.33|17491.33|17572.87|17492.87|17572.87|17492.87|17571.33|17491.33|9
1721212900000|2024-07-17 10:41:40|17572.75|17492.75|17572.87|17492.87|17573.43|17493.43|17572.73|17492.73|10
1721212910000|2024-07-17 10:41:50|17572.82|17492.82|17572.83|17492.83|17572.83|17492.83|17572.57|17492.57|8
1721212920000|2024-07-17 10:42:00|17572.74|17492.74|17572.25|17492.25|17572.86|17492.86|17571.96|17491.96|10
1721212930000|2024-07-17 10:42:10|17572.38|17492.38|17571.84|17491.84|17572.38|17492.38|17571.83|17491.83|10
1721212940000|2024-07-17 10:42:20|17571.66|17491.66|17570.26|17490.26|17571.68|17491.68|17570.26|17490.26|10
1721212950000|2024-07-17 10:42:30|17570.25|17490.25|17569.78|17489.78|17570.36|17490.36|17569.78|17489.78|10
1721212960000|2024-07-17 10:42:40|17569.44|17489.44|17569.48|17489.48|17569.93|17489.93|17569.42|17489.42|9
1721212970000|2024-07-17 10:42:50|17569.72|17489.72|17570.59|17490.59|17570.65|17490.65|17569.72|17489.72|9
1721212980000|2024-07-17 10:43:00|17570.43|17490.43|17570.97|17490.97|17570.97|17490.97|17570.21|17490.21|10
1721212990000|2024-07-17 10:43:10|17571.31|17491.31|17572.77|17492.77|17572.77|17492.77|17571.31|17491.31|7
1721213000000|2024-07-17 10:43:20|17573.07|17493.07|17577.11|17497.11|17577.11|17497.11|17573.07|17493.07|10
1721213010000|2024-07-17 10:43:30|17577.36|17497.36|17577.1|17497.1|17577.42|17497.42|17577.1|17497.1|10
1721213020000|2024-07-17 10:43:40|17576.7|17496.7|17577.12|17497.12|17577.12|17497.12|17576.69|17496.69|6
1721213030000|2024-07-17 10:43:50|17577.28|17497.28|17577.51|17497.51|17577.79|17497.79|17577.28|17497.28|10
1721213040000|2024-07-17 10:44:00|17577.55|17497.55|17576.26|17496.26|17578|17498|17576.26|17496.26|10
1721213050000|2024-07-17 10:44:10|17576.07|17496.07|17576.23|17496.23|17576.23|17496.23|17575.86|17495.86|10
1721213060000|2024-07-17 10:44:20|17576.25|17496.25|17575.54|17495.54|17576.25|17496.25|17575.45|17495.45|10
1721213070000|2024-07-17 10:44:30|17575.53|17495.53|17575.92|17495.92|17575.92|17495.92|17575.35|17495.35|10
1721213080000|2024-07-17 10:44:40|17575.7|17495.7|17575.77|17495.77|17575.89|17495.89|17575.54|17495.54|10
1721213090000|2024-07-17 10:44:50|17575.99|17495.99|17575.28|17495.28|17576.04|17496.04|17575.24|17495.24|10
1721213100000|2024-07-17 10:45:00|17575.23|17495.23|17573.15|17493.15|17575.23|17495.23|17573.06|17493.06|10
1721213110000|2024-07-17 10:45:10|17573.17|17493.17|17572.37|17492.37|17573.17|17493.17|17571.59|17491.59|10
1721213120000|2024-07-17 10:45:20|17572.26|17492.26|17573.47|17493.47|17573.47|17493.47|17572.26|17492.26|9
1721213130000|2024-07-17 10:45:30|17573.45|17493.45|17573.29|17493.29|17573.79|17493.79|17573.29|17493.29|8
1721213140000|2024-07-17 10:45:40|17573.08|17493.08|17571.71|17491.71|17573.1|17493.1|17571.6|17491.6|10
1721213150000|2024-07-17 10:45:50|17571.76|17491.76|17569.61|17489.61|17571.95|17491.95|17569.61|17489.61|10
1721213160000|2024-07-17 10:46:00|17569.58|17489.58|17568.5|17488.5|17569.58|17489.58|17568.49|17488.49|10
1721213170000|2024-07-17 10:46:10|17568.61|17488.61|17569.07|17489.07|17569.34|17489.34|17568.61|17488.61|10
1721213180000|2024-07-17 10:46:20|17569.24|17489.24|17571.94|17491.94|17571.94|17491.94|17569.24|17489.24|10
1721213190000|2024-07-17 10:46:30|17572.1|17492.1|17574.29|17494.29|17574.29|17494.29|17572.1|17492.1|10
1721213200000|2024-07-17 10:46:40|17574.35|17494.35|17576.26|17496.26|17577.38|17497.38|17574.34|17494.34|10
1721213210000|2024-07-17 10:46:50|17576.08|17496.08|17575.7|17495.7|17576.08|17496.08|17575.63|17495.63|10
1721213220000|2024-07-17 10:47:00|17575.54|17495.54|17575.19|17495.19|17575.84|17495.84|17575.19|17495.19|10
1721213230000|2024-07-17 10:47:10|17575.02|17495.02|17574.29|17494.29|17575.38|17495.38|17574.29|17494.29|10
1721213240000|2024-07-17 10:47:20|17574.21|17494.21|17574.08|17494.08|17574.52|17494.52|17573.78|17493.78|10
1721213250000|2024-07-17 10:47:30|17573.97|17493.97|17573.37|17493.37|17574|17494|17573.37|17493.37|8
1721213260000|2024-07-17 10:47:40|17573.05|17493.05|17570.79|17490.79|17573.05|17493.05|17570.79|17490.79|10
1721213270000|2024-07-17 10:47:50|17571.52|17491.52|17570.76|17490.76|17571.6|17491.6|17570.62|17490.62|10
1721213280000|2024-07-17 10:48:00|17570.89|17490.89|17569.33|17489.33|17570.89|17490.89|17569.33|17489.33|8
1721213290000|2024-07-17 10:48:10|17569.77|17489.77|17565.67|17485.67|17569.77|17489.77|17565.67|17485.67|9
1721213300000|2024-07-17 10:48:20|17564.7|17484.7|17560.57|17480.57|17564.7|17484.7|17560.46|17480.46|10
1721213310000|2024-07-17 10:48:30|17560.52|17480.52|17558.23|17478.23|17560.63|17480.63|17558.23|17478.23|10
1721213320000|2024-07-17 10:48:40|17558.2|17478.2|17558.1|17478.1|17558.2|17478.2|17557.16|17477.16|9
1721213330000|2024-07-17 10:48:50|17557.91|17477.91|17557.45|17477.45|17557.91|17477.91|17557.45|17477.45|10
1721213340000|2024-07-17 10:49:00|17556.93|17476.93|17549.15|17469.15|17556.93|17476.93|17549.15|17469.15|10
1721213350000|2024-07-17 10:49:10|17548.76|17468.76|17545.86|17465.86|17548.76|17468.76|17545.86|17465.86|10
1721213360000|2024-07-17 10:49:20|17544.85|17464.85|17540.96|17460.96|17544.85|17464.85|17540.96|17460.96|9
1721213370000|2024-07-17 10:49:30|17540.52|17460.52|17539.33|17459.33|17540.52|17460.52|17539.03|17459.03|10
1721213380000|2024-07-17 10:49:40|17539.04|17459.04|17536.72|17456.72|17539.35|17459.35|17536.57|17456.57|9
1721213390000|2024-07-17 10:49:50|17536.53|17456.53|17534.31|17454.31|17536.53|17456.53|17534.31|17454.31|10
1721213400000|2024-07-17 10:50:00|17534.15|17454.15|17533.67|17453.67|17534.24|17454.24|17533.1|17453.1|10
1721213410000|2024-07-17 10:50:10|17533.89|17453.89|17533.57|17453.57|17535.12|17455.12|17533.57|17453.57|10
1721213420000|2024-07-17 10:50:20|17533.78|17453.78|17533.95|17453.95|17534.36|17454.36|17533.45|17453.45|10
1721213430000|2024-07-17 10:50:30|17533.86|17453.86|17535.31|17455.31|17535.97|17455.97|17533.86|17453.86|10
1721213440000|2024-07-17 10:50:40|17535.28|17455.28|17533.02|17453.02|17535.28|17455.28|17533.02|17453.02|10
1721213450000|2024-07-17 10:50:50|17532.84|17452.84|17534.25|17454.25|17534.25|17454.25|17532.57|17452.57|9
1721213460000|2024-07-17 10:51:00|17534.64|17454.64|17535.36|17455.36|17535.61|17455.61|17533.85|17453.85|10
1721213470000|2024-07-17 10:51:10|17535.28|17455.28|17533.89|17453.89|17535.28|17455.28|17533.82|17453.82|10
1721213480000|2024-07-17 10:51:20|17533.82|17453.82|17536.02|17456.02|17536.02|17456.02|17533.69|17453.69|10
1721213490000|2024-07-17 10:51:30|17535.81|17455.81|17534.7|17454.7|17535.9|17455.9|17534.68|17454.68|9
1721213500000|2024-07-17 10:51:40|17534.68|17454.68|17534.69|17454.69|17534.69|17454.69|17534.24|17454.24|9
1721213510000|2024-07-17 10:51:50|17534.79|17454.79|17536.01|17456.01|17536.01|17456.01|17534.79|17454.79|9
1721213520000|2024-07-17 10:52:00|17536.08|17456.08|17536.28|17456.28|17536.51|17456.51|17536.08|17456.08|10
1721213530000|2024-07-17 10:52:10|17535.88|17455.88|17534.95|17454.95|17535.88|17455.88|17534.85|17454.85|10
1721213540000|2024-07-17 10:52:20|17535.01|17455.01|17535.8|17455.8|17535.8|17455.8|17534.7|17454.7|10
1721213550000|2024-07-17 10:52:30|17536.05|17456.05|17534.68|17454.68|17536.05|17456.05|17534.68|17454.68|7
1721213560000|2024-07-17 10:52:40|17534.28|17454.28|17533.42|17453.42|17534.28|17454.28|17533.42|17453.42|10
1721213570000|2024-07-17 10:52:50|17533.37|17453.37|17532.89|17452.89|17533.37|17453.37|17532.89|17452.89|8
1721213580000|2024-07-17 10:53:00|17532.9|17452.9|17532.24|17452.24|17532.9|17452.9|17532.18|17452.18|9
1721213590000|2024-07-17 10:53:10|17532.25|17452.25|17533.47|17453.47|17533.47|17453.47|17532.25|17452.25|10
1721213600000|2024-07-17 10:53:20|17533.46|17453.46|17534.11|17454.11|17534.18|17454.18|17533.35|17453.35|10
1721213610000|2024-07-17 10:53:30|17534.13|17454.13|17533.81|17453.81|17534.45|17454.45|17533.81|17453.81|9
1721213620000|2024-07-17 10:53:40|17533.76|17453.76|17528.58|17448.58|17533.76|17453.76|17528.58|17448.58|10
1721213630000|2024-07-17 10:53:50|17528.47|17448.47|17527.62|17447.62|17528.47|17448.47|17527.62|17447.62|10
1721213640000|2024-07-17 10:54:00|17527.72|17447.72|17527.34|17447.34|17527.89|17447.89|17527.34|17447.34|10
1721213650000|2024-07-17 10:54:10|17527.35|17447.35|17526.04|17446.04|17527.35|17447.35|17526.04|17446.04|9
1721213660000|2024-07-17 10:54:20|17526.12|17446.12|17524.67|17444.67|17526.16|17446.16|17524.53|17444.53|10
1721213670000|2024-07-17 10:54:30|17524.77|17444.77|17524.42|17444.42|17525.05|17445.05|17524.3|17444.3|9
1721213680000|2024-07-17 10:54:40|17524.47|17444.47|17524.92|17444.92|17524.92|17444.92|17524.47|17444.47|8
1721213690000|2024-07-17 10:54:50|17524.95|17444.95|17525.26|17445.26|17525.41|17445.41|17524.56|17444.56|10
1721213700000|2024-07-17 10:55:00|17524.84|17444.84|17523.45|17443.45|17524.84|17444.84|17523.45|17443.45|10
1721213710000|2024-07-17 10:55:10|17523.68|17443.68|17523.48|17443.48|17523.92|17443.92|17523.48|17443.48|9
1721213720000|2024-07-17 10:55:20|17523.96|17443.96|17523.12|17443.12|17524.11|17444.11|17523.12|17443.12|9
1721213730000|2024-07-17 10:55:30|17523.36|17443.36|17520.8|17440.8|17523.36|17443.36|17520.8|17440.8|10
1721213740000|2024-07-17 10:55:40|17520.81|17440.81|17520.43|17440.43|17520.81|17440.81|17520.43|17440.43|10
1721213750000|2024-07-17 10:55:50|17520.38|17440.38|17521.31|17441.31|17521.6|17441.6|17520.38|17440.38|10
1721213760000|2024-07-17 10:56:00|17521.62|17441.62|17524.53|17444.53|17524.53|17444.53|17521.62|17441.62|10
1721213770000|2024-07-17 10:56:10|17524.68|17444.68|17528.02|17448.02|17528.02|17448.02|17524.68|17444.68|10
1721213780000|2024-07-17 10:56:20|17527.79|17447.79|17528.06|17448.06|17528.37|17448.37|17527.79|17447.79|10
1721213790000|2024-07-17 10:56:30|17528.37|17448.37|17527.52|17447.52|17528.45|17448.45|17527.52|17447.52|10
1721213800000|2024-07-17 10:56:40|17527.26|17447.26|17526.76|17446.76|17527.26|17447.26|17525.36|17445.36|10
1721213810000|2024-07-17 10:56:50|17526.77|17446.77|17526.35|17446.35|17527.17|17447.17|17526.35|17446.35|9
1721213820000|2024-07-17 10:57:00|17526.31|17446.31|17525.95|17445.95|17526.31|17446.31|17525.88|17445.88|10
1721213830000|2024-07-17 10:57:10|17525.89|17445.89|17525.63|17445.63|17525.89|17445.89|17525.04|17445.04|8
1721213840000|2024-07-17 10:57:20|17524.91|17444.91|17524.65|17444.65|17524.91|17444.91|17524.65|17444.65|10
1721213850000|2024-07-17 10:57:30|17524.47|17444.47|17525.17|17445.17|17525.21|17445.21|17524.47|17444.47|9
1721213860000|2024-07-17 10:57:40|17524.93|17444.93|17524.11|17444.11|17524.93|17444.93|17523.87|17443.87|9
1721213870000|2024-07-17 10:57:50|17524.02|17444.02|17524.03|17444.03|17524.04|17444.04|17523.9|17443.9|8
1721213880000|2024-07-17 10:58:00|17524.04|17444.04|17523.8|17443.8|17524.05|17444.05|17523.79|17443.79|10
1721213890000|2024-07-17 10:58:10|17523.78|17443.78|17522.24|17442.24|17523.78|17443.78|17522.24|17442.24|10
1721213900000|2024-07-17 10:58:20|17522.15|17442.15|17520.64|17440.64|17522.25|17442.25|17520.64|17440.64|9
1721213910000|2024-07-17 10:58:30|17520.63|17440.63|17521.24|17441.24|17521.35|17441.35|17520.63|17440.63|10
1721213920000|2024-07-17 10:58:40|17521.17|17441.17|17522.23|17442.23|17522.23|17442.23|17520.32|17440.32|10
1721213930000|2024-07-17 10:58:50|17522.24|17442.24|17522.86|17442.86|17522.86|17442.86|17521.36|17441.36|10
1721213940000|2024-07-17 10:59:00|17523.57|17443.57|17524.66|17444.66|17524.66|17444.66|17523.57|17443.57|9
1721213950000|2024-07-17 10:59:10|17525.2|17445.2|17524.86|17444.86|17525.43|17445.43|17524.6|17444.6|9
1721213960000|2024-07-17 10:59:20|17524.84|17444.84|17524.44|17444.44|17524.94|17444.94|17524.37|17444.37|9
1721213970000|2024-07-17 10:59:30|17524.39|17444.39|17524.51|17444.51|17524.63|17444.63|17524.34|17444.34|10
1721213980000|2024-07-17 10:59:40|17524.6|17444.6|17524.47|17444.47|17524.65|17444.65|17524.47|17444.47|9
1721213990000|2024-07-17 10:59:50|17524.64|17444.64|17523.73|17443.73|17524.66|17444.66|17523.66|17443.66|10
1721214000000|2024-07-17 11:00:00|17523.69|17443.69|17523.63|17443.63|17524.01|17444.01|17523.21|17443.21|10
1721214010000|2024-07-17 11:00:10|17523.8|17443.8|17524.46|17444.46|17524.57|17444.57|17523.54|17443.54|10
1721214020000|2024-07-17 11:00:20|17524.22|17444.22|17524.78|17444.78|17524.88|17444.88|17524.22|17444.22|10
1721214030000|2024-07-17 11:00:30|17524.75|17444.75|17524.26|17444.26|17525.04|17445.04|17524.15|17444.15|9
1721214040000|2024-07-17 11:00:40|17524.08|17444.08|17523.02|17443.02|17524.21|17444.21|17523.02|17443.02|10
1721214050000|2024-07-17 11:00:50|17522.77|17442.77|17520.87|17440.87|17522.77|17442.77|17520.75|17440.75|10
1721214060000|2024-07-17 11:01:00|17521.04|17441.04|17518.15|17438.15|17521.04|17441.04|17518.15|17438.15|9
1721214070000|2024-07-17 11:01:10|17517.68|17437.68|17516.04|17436.04|17517.68|17437.68|17515.91|17435.91|10
1721214080000|2024-07-17 11:01:20|17516.23|17436.23|17517.04|17437.04|17517.04|17437.04|17515.63|17435.63|10
1721214090000|2024-07-17 11:01:30|17517.14|17437.14|17516.25|17436.25|17517.14|17437.14|17516.25|17436.25|10
1721214100000|2024-07-17 11:01:40|17516.2|17436.2|17513.89|17433.89|17516.2|17436.2|17513.85|17433.85|10
1721214110000|2024-07-17 11:01:50|17513.29|17433.29|17511.5|17431.5|17513.29|17433.29|17511.5|17431.5|10
1721214120000|2024-07-17 11:02:00|17511.42|17431.42|17509.45|17429.45|17511.42|17431.42|17509.45|17429.45|9
1721214130000|2024-07-17 11:02:10|17509.15|17429.15|17509.76|17429.76|17510.51|17430.51|17509.15|17429.15|10
1721214140000|2024-07-17 11:02:20|17509.64|17429.64|17508.44|17428.44|17509.66|17429.66|17508.44|17428.44|9
1721214150000|2024-07-17 11:02:30|17508.46|17428.46|17509.12|17429.12|17509.51|17429.51|17508.36|17428.36|10
1721214160000|2024-07-17 11:02:40|17508.95|17428.95|17508.65|17428.65|17508.95|17428.95|17507.83|17427.83|10
1721214170000|2024-07-17 11:02:50|17508.67|17428.67|17506.99|17426.99|17508.95|17428.95|17506.9|17426.9|10
1721214180000|2024-07-17 11:03:00|17506.88|17426.88|17505.3|17425.3|17507.04|17427.04|17505.3|17425.3|10
1721214190000|2024-07-17 11:03:10|17502.26|17422.26|17492.71|17412.71|17502.26|17422.26|17492.71|17412.71|10
1721214200000|2024-07-17 11:03:20|17492.67|17412.67|17489.96|17409.96|17492.95|17412.95|17489.96|17409.96|10
1721214210000|2024-07-17 11:03:30|17490.59|17410.59|17492.84|17412.84|17492.97|17412.97|17490.59|17410.59|10
1721214220000|2024-07-17 11:03:40|17493.33|17413.33|17493.28|17413.28|17493.35|17413.35|17493|17413|10
1721214230000|2024-07-17 11:03:50|17493.27|17413.27|17496.85|17416.85|17496.85|17416.85|17493.27|17413.27|10
1721214240000|2024-07-17 11:04:00|17496.97|17416.97|17497.33|17417.33|17497.33|17417.33|17495.98|17415.98|10
1721214250000|2024-07-17 11:04:10|17497.46|17417.46|17500.33|17420.33|17500.33|17420.33|17497.46|17417.46|10
1721214260000|2024-07-17 11:04:20|17500.72|17420.72|17503.27|17423.27|17503.45|17423.45|17500.72|17420.72|10
1721214270000|2024-07-17 11:04:30|17503.14|17423.14|17505.29|17425.29|17505.29|17425.29|17503.14|17423.14|10
1721214280000|2024-07-17 11:04:40|17505.44|17425.44|17498.39|17418.39|17505.65|17425.65|17498.39|17418.39|10
1721214290000|2024-07-17 11:04:50|17497.13|17417.13|17493.39|17413.39|17497.13|17417.13|17493.26|17413.26|10
1721214300000|2024-07-17 11:05:00|17492.77|17412.77|17492.91|17412.91|17493.3|17413.3|17492.77|17412.77|10
1721214310000|2024-07-17 11:05:10|17492.28|17412.28|17491.4|17411.4|17492.56|17412.56|17491.4|17411.4|10
1721214320000|2024-07-17 11:05:20|17491.2|17411.2|17490.76|17410.76|17491.92|17411.92|17490.76|17410.76|10
1721214330000|2024-07-17 11:05:30|17490.25|17410.25|17488.89|17408.89|17490.25|17410.25|17488.77|17408.77|10
1721214340000|2024-07-17 11:05:40|17486.64|17406.64|17482.38|17402.38|17486.81|17406.81|17482.38|17402.38|10
1721214350000|2024-07-17 11:05:50|17482.32|17402.32|17482.36|17402.36|17483.04|17403.04|17482.32|17402.32|10
1721214360000|2024-07-17 11:06:00|17482.5|17402.5|17482|17402|17483.88|17403.88|17481.67|17401.67|10
1721214370000|2024-07-17 11:06:10|17482.1|17402.1|17478.36|17398.36|17482.16|17402.16|17478.36|17398.36|10
1721214380000|2024-07-17 11:06:20|17477.52|17397.52|17474.16|17394.16|17477.52|17397.52|17473.35|17393.35|10
1721214390000|2024-07-17 11:06:30|17474.91|17394.91|17472.95|17392.95|17475.47|17395.47|17472.95|17392.95|10
1721214400000|2024-07-17 11:06:40|17472.3|17392.3|17471.61|17391.61|17472.3|17392.3|17471.29|17391.29|10
1721214410000|2024-07-17 11:06:50|17471.91|17391.91|17472.57|17392.57|17472.82|17392.82|17471.45|17391.45|10
1721214420000|2024-07-17 11:07:00|17472.35|17392.35|17472.16|17392.16|17472.35|17392.35|17471.3|17391.3|10
1721214430000|2024-07-17 11:07:10|17472.19|17392.19|17471.64|17391.64|17472.2|17392.2|17471.64|17391.64|10
1721214440000|2024-07-17 11:07:20|17471.61|17391.61|17473.25|17393.25|17473.47|17393.47|17471.61|17391.61|9
1721214450000|2024-07-17 11:07:30|17473.52|17393.52|17475.52|17395.52|17475.52|17395.52|17473.52|17393.52|10
1721214460000|2024-07-17 11:07:40|17475.04|17395.04|17474.4|17394.4|17475.49|17395.49|17474.4|17394.4|9
1721214470000|2024-07-17 11:07:50|17474.56|17394.56|17474.77|17394.77|17474.77|17394.77|17474.05|17394.05|10
1721214480000|2024-07-17 11:08:00|17474.34|17394.34|17474.49|17394.49|17475.3|17395.3|17474.33|17394.33|9
1721214490000|2024-07-17 11:08:10|17474.53|17394.53|17475.16|17395.16|17475.16|17395.16|17474.42|17394.42|10
1721214500000|2024-07-17 11:08:20|17475.59|17395.59|17477.7|17397.7|17477.7|17397.7|17475.37|17395.37|10
1721214510000|2024-07-17 11:08:30|17477.89|17397.89|17478.46|17398.46|17480.36|17400.36|17477.89|17397.89|10
1721214520000|2024-07-17 11:08:40|17478.48|17398.48|17480.99|17400.99|17480.99|17400.99|17478.48|17398.48|10
1721214530000|2024-07-17 11:08:50|17480.59|17400.59|17480.37|17400.37|17480.59|17400.59|17480.31|17400.31|10
1721214540000|2024-07-17 11:09:00|17480.3|17400.3|17476.42|17396.42|17480.3|17400.3|17476.42|17396.42|10
1721214550000|2024-07-17 11:09:10|17475.94|17395.94|17472.83|17392.83|17475.94|17395.94|17472.32|17392.32|10
1721214560000|2024-07-17 11:09:20|17473.2|17393.2|17474.64|17394.64|17474.64|17394.64|17473.2|17393.2|9
1721214570000|2024-07-17 11:09:30|17474.59|17394.59|17476.23|17396.23|17476.23|17396.23|17474.59|17394.59|10
1721214580000|2024-07-17 11:09:40|17476.16|17396.16|17475.85|17395.85|17476.28|17396.28|17475.78|17395.78|10
1721214590000|2024-07-17 11:09:50|17475.93|17395.93|17477.85|17397.85|17477.85|17397.85|17475.93|17395.93|10
1721214600000|2024-07-17 11:10:00|17477.77|17397.77|17476.64|17396.64|17477.77|17397.77|17476.64|17396.64|8
1721214610000|2024-07-17 11:10:10|17476.66|17396.66|17477.02|17397.02|17477.46|17397.46|17476.66|17396.66|10
1721214620000|2024-07-17 11:10:20|17476.37|17396.37|17476.54|17396.54|17476.54|17396.54|17475.8|17395.8|10
1721214630000|2024-07-17 11:10:30|17475.8|17395.8|17476.41|17396.41|17476.72|17396.72|17475.8|17395.8|10
1721214640000|2024-07-17 11:10:40|17476.47|17396.47|17477.19|17397.19|17477.19|17397.19|17476.35|17396.35|9
1721214650000|2024-07-17 11:10:50|17477.13|17397.13|17474.68|17394.68|17477.17|17397.17|17474.68|17394.68|10
1721214660000|2024-07-17 11:11:00|17474.39|17394.39|17473.32|17393.32|17474.39|17394.39|17473.32|17393.32|10
1721214670000|2024-07-17 11:11:10|17472.76|17392.76|17469.35|17389.35|17472.81|17392.81|17469.35|17389.35|10
1721214680000|2024-07-17 11:11:20|17469.31|17389.31|17467.27|17387.27|17469.31|17389.31|17466.28|17386.28|10
1721214690000|2024-07-17 11:11:30|17467.69|17387.69|17469.08|17389.08|17469.08|17389.08|17467.69|17387.69|9
1721214700000|2024-07-17 11:11:40|17469.24|17389.24|17466.36|17386.36|17469.24|17389.24|17466.36|17386.36|10
1721214710000|2024-07-17 11:11:50|17466.43|17386.43|17466.88|17386.88|17466.88|17386.88|17466.23|17386.23|8
1721214720000|2024-07-17 11:12:00|17467.18|17387.18|17469.52|17389.52|17469.65|17389.65|17467.18|17387.18|10
1721214730000|2024-07-17 11:12:10|17469.71|17389.71|17470.09|17390.09|17470.35|17390.35|17469.71|17389.71|10
1721214740000|2024-07-17 11:12:20|17470.1|17390.1|17469.33|17389.33|17470.37|17390.37|17469.33|17389.33|10
1721214750000|2024-07-17 11:12:30|17468.84|17388.84|17467.3|17387.3|17468.84|17388.84|17467.3|17387.3|10
1721214760000|2024-07-17 11:12:40|17466.71|17386.71|17464.54|17384.54|17466.71|17386.71|17464.54|17384.54|10
1721214770000|2024-07-17 11:12:50|17464.46|17384.46|17463.66|17383.66|17464.83|17384.83|17463.66|17383.66|10
1721214780000|2024-07-17 11:13:00|17463.67|17383.67|17461.11|17381.11|17463.67|17383.67|17461.1|17381.1|10
1721214790000|2024-07-17 11:13:10|17461.09|17381.09|17460.02|17380.02|17461.09|17381.09|17460.02|17380.02|10
1721214800000|2024-07-17 11:13:20|17460.09|17380.09|17458.95|17378.95|17460.09|17380.09|17458.95|17378.95|8
1721214810000|2024-07-17 11:13:30|17458.66|17378.66|17456.09|17376.09|17458.66|17378.66|17456.09|17376.09|10
1721214820000|2024-07-17 11:13:40|17455.75|17375.75|17451.39|17371.39|17455.75|17375.75|17451.35|17371.35|10
1721214830000|2024-07-17 11:13:50|17451.11|17371.11|17451.22|17371.22|17451.22|17371.22|17450.1|17370.1|10
1721214840000|2024-07-17 11:14:00|17451.23|17371.23|17450.38|17370.38|17451.23|17371.23|17450.3|17370.3|10
1721214850000|2024-07-17 11:14:10|17450.31|17370.31|17451.6|17371.6|17451.6|17371.6|17449.72|17369.72|10
1721214860000|2024-07-17 11:14:20|17451.97|17371.97|17455.08|17375.08|17455.08|17375.08|17451.97|17371.97|9
1721214870000|2024-07-17 11:14:30|17456.37|17376.37|17457.19|17377.19|17457.2|17377.2|17456.05|17376.05|10
1721214880000|2024-07-17 11:14:40|17457.33|17377.33|17454.83|17374.83|17457.37|17377.37|17454.83|17374.83|10
1721214890000|2024-07-17 11:14:50|17454.56|17374.56|17453.7|17373.7|17454.71|17374.71|17453.7|17373.7|10
1721214900000|2024-07-17 11:15:00|17453.24|17373.24|17452.25|17372.25|17453.66|17373.66|17452.25|17372.25|9
1721214910000|2024-07-17 11:15:10|17451.78|17371.78|17451.46|17371.46|17452.01|17372.01|17450.95|17370.95|10
1721214920000|2024-07-17 11:15:20|17451.55|17371.55|17455.36|17375.36|17455.36|17375.36|17451.55|17371.55|9
1721214930000|2024-07-17 11:15:30|17456.6|17376.6|17459.96|17379.96|17459.96|17379.96|17456.6|17376.6|10
1721214940000|2024-07-17 11:15:40|17459.82|17379.82|17457.3|17377.3|17459.91|17379.91|17457.3|17377.3|10
1721214950000|2024-07-17 11:15:50|17456.76|17376.76|17456.95|17376.95|17457.59|17377.59|17456.23|17376.23|10
1721214960000|2024-07-17 11:16:00|17456.9|17376.9|17452.05|17372.05|17456.9|17376.9|17452.05|17372.05|9
1721214970000|2024-07-17 11:16:10|17451.88|17371.88|17446.76|17366.76|17451.93|17371.93|17446.71|17366.71|10
1721214980000|2024-07-17 11:16:20|17446.42|17366.42|17444.54|17364.54|17446.42|17366.42|17444.54|17364.54|10
1721214990000|2024-07-17 11:16:30|17444.38|17364.38|17442.78|17362.78|17444.38|17364.38|17442.78|17362.78|10
1721215000000|2024-07-17 11:16:40|17442.24|17362.24|17441.36|17361.36|17442.24|17362.24|17440.47|17360.47|10
1721215010000|2024-07-17 11:16:50|17441.69|17361.69|17441.6|17361.6|17442.12|17362.12|17441.53|17361.53|10
1721215020000|2024-07-17 11:17:00|17441.68|17361.68|17441.72|17361.72|17443|17363|17441.51|17361.51|9
1721215030000|2024-07-17 11:17:10|17441.46|17361.46|17441.23|17361.23|17442.03|17362.03|17441.23|17361.23|10
1721215040000|2024-07-17 11:17:20|17440.13|17360.13|17428.48|17348.48|17440.13|17360.13|17428.48|17348.48|10
1721215050000|2024-07-17 11:17:30|17428.03|17348.03|17423.37|17343.37|17428.03|17348.03|17423.37|17343.37|10
1721215060000|2024-07-17 11:17:40|17420.84|17340.84|17407.56|17327.56|17420.84|17340.84|17407.56|17327.56|10
1721215070000|2024-07-17 11:17:50|17407.06|17327.06|17406.93|17326.93|17408.41|17328.41|17406.16|17326.16|10
1721215080000|2024-07-17 11:18:00|17406.79|17326.79|17405.78|17325.78|17406.8|17326.8|17403.69|17323.69|10
1721215090000|2024-07-17 11:18:10|17407.38|17327.38|17409.36|17329.36|17409.93|17329.93|17407.29|17327.29|10
1721215100000|2024-07-17 11:18:20|17411.66|17331.66|17416.65|17336.65|17417.21|17337.21|17411.66|17331.66|10
1721215110000|2024-07-17 11:18:30|17416.66|17336.66|17418.31|17338.31|17418.31|17338.31|17416.63|17336.63|10
1721215120000|2024-07-17 11:18:40|17418.21|17338.21|17417.28|17337.28|17418.21|17338.21|17417.28|17337.28|10
1721215130000|2024-07-17 11:18:50|17417.19|17337.19|17419.42|17339.42|17419.42|17339.42|17416.83|17336.83|10
1721215140000|2024-07-17 11:19:00|17419.69|17339.69|17420.09|17340.09|17420.94|17340.94|17418.64|17338.64|9
1721215150000|2024-07-17 11:19:10|17419.91|17339.91|17420.41|17340.41|17421.75|17341.75|17419.91|17339.91|10
1721215160000|2024-07-17 11:19:20|17420.51|17340.51|17420.96|17340.96|17420.96|17340.96|17419.72|17339.72|10
1721215170000|2024-07-17 11:19:30|17420.98|17340.98|17424.22|17344.22|17424.84|17344.84|17420.98|17340.98|10
1721215180000|2024-07-17 11:19:40|17424.36|17344.36|17423.38|17343.38|17424.76|17344.76|17423.35|17343.35|10
1721215190000|2024-07-17 11:19:50|17423.59|17343.59|17423.33|17343.33|17423.67|17343.67|17422.63|17342.63|10
1721215200000|2024-07-17 11:20:00|17423.61|17343.61|17421.81|17341.81|17424.58|17344.58|17421.81|17341.81|10
1721215210000|2024-07-17 11:20:10|17421.85|17341.85|17413.58|17333.58|17422.09|17342.09|17413.58|17333.58|10
1721215220000|2024-07-17 11:20:20|17413.66|17333.66|17415.7|17335.7|17415.7|17335.7|17413.66|17333.66|10
1721215230000|2024-07-17 11:20:30|17416.35|17336.35|17418.74|17338.74|17418.74|17338.74|17416.35|17336.35|10
1721215240000|2024-07-17 11:20:40|17418.79|17338.79|17421.63|17341.63|17421.72|17341.72|17418.79|17338.79|10
1721215250000|2024-07-17 11:20:50|17421.64|17341.64|17422.4|17342.4|17422.57|17342.57|17421.64|17341.64|7
1721215260000|2024-07-17 11:21:00|17422.21|17342.21|17418.64|17338.64|17422.37|17342.37|17418.64|17338.64|10
1721215270000|2024-07-17 11:21:10|17418.79|17338.79|17418.7|17338.7|17418.79|17338.79|17417.84|17337.84|10
1721215280000|2024-07-17 11:21:20|17418.48|17338.48|17421.95|17341.95|17422.13|17342.13|17417.31|17337.31|10
1721215290000|2024-07-17 11:21:30|17422.24|17342.24|17423.67|17343.67|17423.67|17343.67|17422.24|17342.24|9
1721215300000|2024-07-17 11:21:40|17423.96|17343.96|17424.5|17344.5|17424.53|17344.53|17423.92|17343.92|9
1721215310000|2024-07-17 11:21:50|17424.81|17344.81|17425.99|17345.99|17426.41|17346.41|17424.81|17344.81|10
1721215320000|2024-07-17 11:22:00|17425.97|17345.97|17426.91|17346.91|17427.05|17347.05|17425.92|17345.92|10
1721215330000|2024-07-17 11:22:10|17427.46|17347.46|17428.35|17348.35|17429.03|17349.03|17427.46|17347.46|10
1721215340000|2024-07-17 11:22:20|17428.53|17348.53|17429.58|17349.58|17429.58|17349.58|17428.4|17348.4|9
1721215350000|2024-07-17 11:22:30|17429.74|17349.74|17433.57|17353.57|17433.57|17353.57|17429.74|17349.74|10
1721215360000|2024-07-17 11:22:40|17433.65|17353.65|17436.42|17356.42|17436.42|17356.42|17433.65|17353.65|10
1721215370000|2024-07-17 11:22:50|17436.7|17356.7|17437.05|17357.05|17437.28|17357.28|17436.51|17356.51|10
1721215380000|2024-07-17 11:23:00|17437.48|17357.48|17436.94|17356.94|17437.89|17357.89|17436.94|17356.94|10
1721215390000|2024-07-17 11:23:10|17436.19|17356.19|17434.89|17354.89|17436.2|17356.2|17434.84|17354.84|10
1721215400000|2024-07-17 11:23:20|17436.25|17356.25|17439.53|17359.53|17439.53|17359.53|17436.25|17356.25|10
1721215410000|2024-07-17 11:23:30|17440.5|17360.5|17443.19|17363.19|17443.19|17363.19|17439.94|17359.94|10
1721215420000|2024-07-17 11:23:40|17443.91|17363.91|17446.28|17366.28|17446.28|17366.28|17443.03|17363.03|10
1721215430000|2024-07-17 11:23:50|17446.87|17366.87|17447.77|17367.77|17448.3|17368.3|17446.87|17366.87|10
1721215440000|2024-07-17 11:24:00|17447.78|17367.78|17450.83|17370.83|17450.83|17370.83|17447.77|17367.77|10
1721215450000|2024-07-17 11:24:10|17451.4|17371.4|17459.7|17379.7|17459.7|17379.7|17450.81|17370.81|10
1721215460000|2024-07-17 11:24:20|17460.16|17380.16|17460.02|17380.02|17460.91|17380.91|17459.94|17379.94|10
1721215470000|2024-07-17 11:24:30|17459.79|17379.79|17458.97|17378.97|17460.33|17380.33|17458.97|17378.97|9
1721215480000|2024-07-17 11:24:40|17459.11|17379.11|17459.05|17379.05|17459.11|17379.11|17458.29|17378.29|10
1721215490000|2024-07-17 11:24:50|17459.46|17379.46|17457.88|17377.88|17459.91|17379.91|17457.88|17377.88|10
1721215500000|2024-07-17 11:25:00|17457.5|17377.5|17455.93|17375.93|17457.5|17377.5|17455.82|17375.82|10
1721215510000|2024-07-17 11:25:10|17455.55|17375.55|17456.06|17376.06|17456.06|17376.06|17455.43|17375.43|9
1721215520000|2024-07-17 11:25:20|17456.45|17376.45|17459.34|17379.34|17459.34|17379.34|17456.45|17376.45|10
1721215530000|2024-07-17 11:25:30|17459.36|17379.36|17461.03|17381.03|17461.06|17381.06|17459.36|17379.36|10
1721215540000|2024-07-17 11:25:40|17461.41|17381.41|17463|17383|17463|17383|17461.41|17381.41|9
1721215550000|2024-07-17 11:25:50|17463.37|17383.37|17464.19|17384.19|17464.19|17384.19|17463.37|17383.37|9
1721215560000|2024-07-17 11:26:00|17463.92|17383.92|17466.65|17386.65|17466.67|17386.67|17463.84|17383.84|8
1721215570000|2024-07-17 11:26:10|17466.84|17386.84|17471.89|17391.89|17471.89|17391.89|17466.69|17386.69|10
1721215580000|2024-07-17 11:26:20|17471.99|17391.99|17470.33|17390.33|17471.99|17391.99|17470.33|17390.33|8
1721215590000|2024-07-17 11:26:30|17470.26|17390.26|17468|17388|17470.26|17390.26|17468|17388|9
1721215600000|2024-07-17 11:26:40|17467.99|17387.99|17464.91|17384.91|17467.99|17387.99|17464.91|17384.91|10
1721215610000|2024-07-17 11:26:50|17464.76|17384.76|17457.53|17377.53|17464.76|17384.76|17457.53|17377.53|10
1721215620000|2024-07-17 11:27:00|17457.23|17377.23|17456.81|17376.81|17457.23|17377.23|17456.81|17376.81|9
1721215630000|2024-07-17 11:27:10|17456.4|17376.4|17455.02|17375.02|17456.4|17376.4|17455.02|17375.02|10
1721215640000|2024-07-17 11:27:20|17455.7|17375.7|17451.48|17371.48|17455.72|17375.72|17451.48|17371.48|10
1721215650000|2024-07-17 11:27:30|17451.27|17371.27|17446.1|17366.1|17451.27|17371.27|17446.02|17366.02|10
1721215660000|2024-07-17 11:27:40|17445.69|17365.69|17442.26|17362.26|17446.71|17366.71|17442.26|17362.26|9
1721215670000|2024-07-17 11:27:50|17442.23|17362.23|17439.02|17359.02|17442.23|17362.23|17439.02|17359.02|10
1721215680000|2024-07-17 11:28:00|17438.69|17358.69|17433.46|17353.46|17438.69|17358.69|17433.11|17353.11|9
1721215690000|2024-07-17 11:28:10|17434.38|17354.38|17431.64|17351.64|17434.38|17354.38|17431.38|17351.38|10
1721215700000|2024-07-17 11:28:20|17430.95|17350.95|17430.11|17350.11|17430.95|17350.95|17430.11|17350.11|10
1721215710000|2024-07-17 11:28:30|17428.63|17348.63|17426.81|17346.81|17428.63|17348.63|17426.72|17346.72|10
1721215720000|2024-07-17 11:28:40|17427.05|17347.05|17423.53|17343.53|17427.39|17347.39|17422.87|17342.87|10
1721215730000|2024-07-17 11:28:50|17423.2|17343.2|17421.97|17341.97|17423.2|17343.2|17421.94|17341.94|10
1721215740000|2024-07-17 11:29:00|17422.52|17342.52|17423.24|17343.24|17423.24|17343.24|17421.47|17341.47|10
1721215750000|2024-07-17 11:29:10|17423.51|17343.51|17425.35|17345.35|17425.41|17345.41|17423.51|17343.51|10
1721215760000|2024-07-17 11:29:20|17425.82|17345.82|17429.15|17349.15|17429.15|17349.15|17425.82|17345.82|10
1721215770000|2024-07-17 11:29:30|17429.56|17349.56|17429.88|17349.88|17430.16|17350.16|17429.54|17349.54|10
1721215780000|2024-07-17 11:29:40|17430.23|17350.23|17428.77|17348.77|17430.23|17350.23|17428.77|17348.77|10
1721215790000|2024-07-17 11:29:50|17428.37|17348.37|17429.44|17349.44|17429.44|17349.44|17428.37|17348.37|10
1721215800000|2024-07-17 11:30:00|17429.39|17349.39|17431.49|17351.49|17431.49|17351.49|17429.39|17349.39|10
1721215810000|2024-07-17 11:30:10|17431.83|17351.83|17431.84|17351.84|17432.17|17352.17|17431.7|17351.7|9
1721215820000|2024-07-17 11:30:20|17431.59|17351.59|17431.89|17351.89|17432.48|17352.48|17431.09|17351.09|10
1721215830000|2024-07-17 11:30:30|17431.73|17351.73|17426.99|17346.99|17431.73|17351.73|17426.99|17346.99|10
1721215840000|2024-07-17 11:30:40|17426.58|17346.58|17421.64|17341.64|17426.61|17346.61|17421.64|17341.64|10
1721215850000|2024-07-17 11:30:50|17421.57|17341.57|17419.17|17339.17|17421.57|17341.57|17419.17|17339.17|10
1721215860000|2024-07-17 11:31:00|17419.03|17339.03|17418.39|17338.39|17419.03|17339.03|17418.39|17338.39|10
1721215870000|2024-07-17 11:31:10|17418.34|17338.34|17416.87|17336.87|17419.66|17339.66|17416.59|17336.59|9
1721215880000|2024-07-17 11:31:20|17416.99|17336.99|17415.36|17335.36|17417.06|17337.06|17415.36|17335.36|10
1721215890000|2024-07-17 11:31:30|17415.01|17335.01|17412.74|17332.74|17415.51|17335.51|17412.74|17332.74|10
1721215900000|2024-07-17 11:31:40|17412.61|17332.61|17412.24|17332.24|17412.61|17332.61|17411.66|17331.66|10
1721215910000|2024-07-17 11:31:50|17412.27|17332.27|17406.12|17326.12|17412.27|17332.27|17406.12|17326.12|10
1721215920000|2024-07-17 11:32:00|17406.47|17326.47|17406.96|17326.96|17407.06|17327.06|17405.45|17325.45|10
1721215930000|2024-07-17 11:32:10|17406.7|17326.7|17407.13|17327.13|17407.13|17327.13|17405.97|17325.97|9
1721215940000|2024-07-17 11:32:20|17406.97|17326.97|17407.07|17327.07|17407.29|17327.29|17406.63|17326.63|10
1721215950000|2024-07-17 11:32:30|17406.93|17326.93|17404.89|17324.89|17406.93|17326.93|17404.89|17324.89|9
1721215960000|2024-07-17 11:32:40|17404.45|17324.45|17399.33|17319.33|17404.45|17324.45|17399.33|17319.33|10
1721215970000|2024-07-17 11:32:50|17399.64|17319.64|17393.49|17313.49|17399.64|17319.64|17392.66|17312.66|10
1721215980000|2024-07-17 11:33:00|17393.58|17313.58|17392.35|17312.35|17393.78|17313.78|17392.35|17312.35|10
1721215990000|2024-07-17 11:33:10|17391.87|17311.87|17387.32|17307.32|17391.87|17311.87|17387.32|17307.32|10
1721216000000|2024-07-17 11:33:20|17387.56|17307.56|17385.02|17305.02|17387.7|17307.7|17385.02|17305.02|10
1721216010000|2024-07-17 11:33:30|17384.84|17304.84|17382.34|17302.34|17384.84|17304.84|17382.34|17302.34|10
1721216020000|2024-07-17 11:33:40|17382.26|17302.26|17384.46|17304.46|17384.46|17304.46|17381.36|17301.36|10
1721216030000|2024-07-17 11:33:50|17385.75|17305.75|17389.31|17309.31|17389.31|17309.31|17385.75|17305.75|10
1721216040000|2024-07-17 11:34:00|17389.43|17309.43|17393.88|17313.88|17393.88|17313.88|17389.43|17309.43|10
1721216050000|2024-07-17 11:34:10|17394.03|17314.03|17392.08|17312.08|17394.22|17314.22|17392.08|17312.08|10
1721216060000|2024-07-17 11:34:20|17391.42|17311.42|17389.09|17309.09|17391.42|17311.42|17389.09|17309.09|10
1721216070000|2024-07-17 11:34:30|17388.59|17308.59|17386.67|17306.67|17388.59|17308.59|17386.3|17306.3|10
1721216080000|2024-07-17 11:34:40|17386.29|17306.29|17380.68|17300.68|17386.48|17306.48|17380.68|17300.68|10
1721216090000|2024-07-17 11:34:50|17380.17|17300.17|17378.28|17298.28|17380.17|17300.17|17377.62|17297.62|10
1721216100000|2024-07-17 11:35:00|17378.59|17298.59|17376.61|17296.61|17378.73|17298.73|17376.61|17296.61|10
1721216110000|2024-07-17 11:35:10|17376.83|17296.83|17376.77|17296.77|17377.51|17297.51|17376.42|17296.42|10
1721216120000|2024-07-17 11:35:20|17377.28|17297.28|17378.96|17298.96|17379.08|17299.08|17377.28|17297.28|10
1721216130000|2024-07-17 11:35:30|17379.14|17299.14|17377.74|17297.74|17379.14|17299.14|17377.74|17297.74|10
1721216140000|2024-07-17 11:35:40|17377.95|17297.95|17374.3|17294.3|17377.95|17297.95|17374.22|17294.22|10
1721216150000|2024-07-17 11:35:50|17374.34|17294.34|17374.3|17294.3|17374.87|17294.87|17373.82|17293.82|9
1721216160000|2024-07-17 11:36:00|17374.12|17294.12|17374.45|17294.45|17375.2|17295.2|17373.55|17293.55|10
1721216170000|2024-07-17 11:36:10|17374.62|17294.62|17373.2|17293.2|17374.62|17294.62|17372.66|17292.66|9
1721216180000|2024-07-17 11:36:20|17373.29|17293.29|17372.22|17292.22|17373.81|17293.81|17372.22|17292.22|10
1721216190000|2024-07-17 11:36:30|17368.97|17288.97|17366.02|17286.02|17368.97|17288.97|17365.25|17285.25|10
1721216200000|2024-07-17 11:36:40|17365.65|17285.65|17359.41|17279.41|17365.65|17285.65|17359.25|17279.25|10
1721216210000|2024-07-17 11:36:50|17358.09|17278.09|17354.31|17274.31|17358.09|17278.09|17353.97|17273.97|10
1721216220000|2024-07-17 11:37:00|17354.49|17274.49|17358.2|17278.2|17358.2|17278.2|17354.49|17274.49|10
1721216230000|2024-07-17 11:37:10|17357.95|17277.95|17361.4|17281.4|17361.4|17281.4|17357.95|17277.95|10
1721216240000|2024-07-17 11:37:20|17361.99|17281.99|17360.75|17280.75|17362.73|17282.73|17360.75|17280.75|10
1721216250000|2024-07-17 11:37:30|17360.68|17280.68|17359.04|17279.04|17360.68|17280.68|17358.95|17278.95|10
1721216260000|2024-07-17 11:37:40|17357.63|17277.63|17354.59|17274.59|17357.63|17277.63|17354.15|17274.15|10
1721216270000|2024-07-17 11:37:50|17354.36|17274.36|17352.68|17272.68|17354.93|17274.93|17352.68|17272.68|10
1721216280000|2024-07-17 11:38:00|17352.11|17272.11|17353.25|17273.25|17353.25|17273.25|17352.04|17272.04|10
1721216290000|2024-07-17 11:38:10|17353.32|17273.32|17352.67|17272.67|17353.55|17273.55|17352.47|17272.47|10
1721216300000|2024-07-17 11:38:20|17352.38|17272.38|17353.23|17273.23|17353.48|17273.48|17351.93|17271.93|10
1721216310000|2024-07-17 11:38:30|17353.63|17273.63|17353.29|17273.29|17354.16|17274.16|17353.18|17273.18|9
1721216320000|2024-07-17 11:38:40|17353.38|17273.38|17353.5|17273.5|17353.64|17273.64|17353.38|17273.38|10
1721216330000|2024-07-17 11:38:50|17353.68|17273.68|17353.84|17273.84|17354.29|17274.29|17353.68|17273.68|10
1721216340000|2024-07-17 11:39:00|17353.9|17273.9|17352.62|17272.62|17354.19|17274.19|17352.62|17272.62|10
1721216350000|2024-07-17 11:39:10|17352.56|17272.56|17352.97|17272.97|17352.97|17272.97|17352.24|17272.24|10
1721216360000|2024-07-17 11:39:20|17353.04|17273.04|17355.22|17275.22|17355.22|17275.22|17352.98|17272.98|10
1721216370000|2024-07-17 11:39:30|17356.78|17276.78|17361.86|17281.86|17361.86|17281.86|17356.78|17276.78|10
1721216380000|2024-07-17 11:39:40|17361.68|17281.68|17364.55|17284.55|17364.79|17284.79|17361.68|17281.68|10
1721216390000|2024-07-17 11:39:50|17364.52|17284.52|17366.3|17286.3|17366.3|17286.3|17364.22|17284.22|10
1721216400000|2024-07-17 11:40:00|17367.52|17287.52|17368.61|17288.61|17368.61|17288.61|17367.52|17287.52|10
1721216410000|2024-07-17 11:40:10|17369.81|17289.81|17370.45|17290.45|17370.56|17290.56|17369.29|17289.29|10
1721216420000|2024-07-17 11:40:20|17370.54|17290.54|17370.94|17290.94|17371.11|17291.11|17370.51|17290.51|10
1721216430000|2024-07-17 11:40:30|17370.59|17290.59|17371.32|17291.32|17372.88|17292.88|17368.62|17288.62|10
1721216440000|2024-07-17 11:40:40|17371.05|17291.05|17360.36|17280.36|17371.05|17291.05|17360.36|17280.36|10
1721216450000|2024-07-17 11:40:50|17359.6|17279.6|17356.53|17276.53|17359.6|17279.6|17356.14|17276.14|10
1721216460000|2024-07-17 11:41:00|17356.3|17276.3|17356.86|17276.86|17357.15|17277.15|17356.3|17276.3|10
1721216470000|2024-07-17 11:41:10|17356.98|17276.98|17358.72|17278.72|17358.72|17278.72|17356.87|17276.87|10
1721216480000|2024-07-17 11:41:20|17358.79|17278.79|17363.42|17283.42|17363.42|17283.42|17358.79|17278.79|10
1721216490000|2024-07-17 11:41:30|17363.95|17283.95|17366.09|17286.09|17366.09|17286.09|17363.22|17283.22|10
1721216500000|2024-07-17 11:41:40|17366.24|17286.24|17365.45|17285.45|17366.28|17286.28|17365.42|17285.42|10
1721216510000|2024-07-17 11:41:50|17365.4|17285.4|17366.09|17286.09|17366.09|17286.09|17364.57|17284.57|10
1721216520000|2024-07-17 11:42:00|17366.78|17286.78|17372.75|17292.75|17372.75|17292.75|17366.78|17286.78|10
1721216530000|2024-07-17 11:42:10|17372.84|17292.84|17381.21|17301.21|17381.21|17301.21|17372.84|17292.84|10
1721216540000|2024-07-17 11:42:20|17381.3|17301.3|17382.6|17302.6|17383.14|17303.14|17380.94|17300.94|10
1721216550000|2024-07-17 11:42:30|17383.31|17303.31|17389.04|17309.04|17389.1|17309.1|17383.31|17303.31|10
1721216560000|2024-07-17 11:42:40|17388.78|17308.78|17384.9|17304.9|17389.1|17309.1|17384.9|17304.9|10
1721216570000|2024-07-17 11:42:50|17384.71|17304.71|17385.82|17305.82|17385.88|17305.88|17384.45|17304.45|10
1721216580000|2024-07-17 11:43:00|17385.89|17305.89|17386.38|17306.38|17386.6|17306.6|17385.89|17305.89|9
1721216590000|2024-07-17 11:43:10|17386.46|17306.46|17387.56|17307.56|17387.56|17307.56|17386.46|17306.46|10
1721216600000|2024-07-17 11:43:20|17387.59|17307.59|17391.52|17311.52|17391.52|17311.52|17387.59|17307.59|9
1721216610000|2024-07-17 11:43:30|17391.45|17311.45|17398.88|17318.88|17398.88|17318.88|17391.45|17311.45|10
1721216620000|2024-07-17 11:43:40|17398.72|17318.72|17399.85|17319.85|17399.85|17319.85|17398.48|17318.48|10
1721216630000|2024-07-17 11:43:50|17400.2|17320.2|17398.22|17318.22|17401.63|17321.63|17398.22|17318.22|10
1721216640000|2024-07-17 11:44:00|17397.85|17317.85|17392.42|17312.42|17398.05|17318.05|17392.42|17312.42|10
1721216650000|2024-07-17 11:44:10|17392.31|17312.31|17386.01|17306.01|17392.35|17312.35|17386.01|17306.01|10
1721216660000|2024-07-17 11:44:20|17385.88|17305.88|17385.95|17305.95|17386.13|17306.13|17385.09|17305.09|10
1721216670000|2024-07-17 11:44:30|17386.56|17306.56|17388.4|17308.4|17388.4|17308.4|17386.56|17306.56|10
1721216680000|2024-07-17 11:44:40|17388.39|17308.39|17389.12|17309.12|17389.19|17309.19|17388.28|17308.28|10
1721216690000|2024-07-17 11:44:50|17388.93|17308.93|17389.75|17309.75|17389.75|17309.75|17388.22|17308.22|9
1721216700000|2024-07-17 11:45:00|17389.84|17309.84|17385.9|17305.9|17389.84|17309.84|17385.9|17305.9|10
1721216710000|2024-07-17 11:45:10|17385.3|17305.3|17383.62|17303.62|17385.3|17305.3|17383.62|17303.62|10
1721216720000|2024-07-17 11:45:20|17383.72|17303.72|17385.07|17305.07|17386.12|17306.12|17383.34|17303.34|9
1721216730000|2024-07-17 11:45:30|17385|17305|17384.96|17304.96|17385.52|17305.52|17384.96|17304.96|10
1721216740000|2024-07-17 11:45:40|17385.45|17305.45|17388.5|17308.5|17388.5|17308.5|17385.45|17305.45|10
1721216750000|2024-07-17 11:45:50|17389.2|17309.2|17391.76|17311.76|17391.76|17311.76|17389.2|17309.2|10
1721216760000|2024-07-17 11:46:00|17392.29|17312.29|17393.96|17313.96|17393.96|17313.96|17392.29|17312.29|9
1721216770000|2024-07-17 11:46:10|17393.84|17313.84|17394.14|17314.14|17395.24|17315.24|17393.84|17313.84|8
1721216780000|2024-07-17 11:46:20|17394.29|17314.29|17392.55|17312.55|17394.29|17314.29|17392.39|17312.39|10
1721216790000|2024-07-17 11:46:30|17392.61|17312.61|17393.46|17313.46|17393.46|17313.46|17392.05|17312.05|10
1721216800000|2024-07-17 11:46:40|17393.5|17313.5|17394.11|17314.11|17394.97|17314.97|17393.47|17313.47|10
1721216810000|2024-07-17 11:46:50|17393.9|17313.9|17394.6|17314.6|17394.6|17314.6|17393.43|17313.43|10
1721216820000|2024-07-17 11:47:00|17394.67|17314.67|17392.47|17312.47|17394.86|17314.86|17392.47|17312.47|10
1721216830000|2024-07-17 11:47:10|17391.96|17311.96|17391.89|17311.89|17391.96|17311.96|17390.8|17310.8|10
1721216840000|2024-07-17 11:47:20|17391.71|17311.71|17393.55|17313.55|17393.69|17313.69|17391.61|17311.61|9
1721216850000|2024-07-17 11:47:30|17393.46|17313.46|17394.58|17314.58|17394.58|17314.58|17393.41|17313.41|10
1721216860000|2024-07-17 11:47:40|17394.52|17314.52|17397.52|17317.52|17397.52|17317.52|17394.31|17314.31|10
1721216870000|2024-07-17 11:47:50|17397.17|17317.17|17400.09|17320.09|17400.09|17320.09|17397.04|17317.04|8
1721216880000|2024-07-17 11:48:00|17400.89|17320.89|17401|17321|17401.67|17321.67|17400.82|17320.82|10
1721216890000|2024-07-17 11:48:10|17400.53|17320.53|17396.65|17316.65|17400.61|17320.61|17396.65|17316.65|10
1721216900000|2024-07-17 11:48:20|17396.43|17316.43|17396.82|17316.82|17396.82|17316.82|17395.08|17315.08|10
1721216910000|2024-07-17 11:48:30|17396.28|17316.28|17395.71|17315.71|17396.28|17316.28|17395.17|17315.17|10
1721216920000|2024-07-17 11:48:40|17395.67|17315.67|17396.02|17316.02|17396.05|17316.05|17395.25|17315.25|9
1721216930000|2024-07-17 11:48:50|17396.19|17316.19|17397.44|17317.44|17397.86|17317.86|17396.07|17316.07|10
1721216940000|2024-07-17 11:49:00|17397.41|17317.41|17396.61|17316.61|17397.41|17317.41|17396.61|17316.61|10
1721216950000|2024-07-17 11:49:10|17396.92|17316.92|17397.71|17317.71|17398.7|17318.7|17396.92|17316.92|10
1721216960000|2024-07-17 11:49:20|17397.8|17317.8|17399.57|17319.57|17399.57|17319.57|17397.74|17317.74|9
1721216970000|2024-07-17 11:49:30|17399.59|17319.59|17400.59|17320.59|17401.55|17321.55|17399.59|17319.59|10
1721216980000|2024-07-17 11:49:40|17400.56|17320.56|17401.54|17321.54|17401.54|17321.54|17400.56|17320.56|8
1721216990000|2024-07-17 11:49:50|17401.65|17321.65|17403.44|17323.44|17403.44|17323.44|17401.39|17321.39|10
1721217000000|2024-07-17 11:50:00|17403.95|17323.95|17405.58|17325.58|17405.96|17325.96|17403.95|17323.95|10
1721217010000|2024-07-17 11:50:10|17404.63|17324.63|17404.13|17324.13|17404.91|17324.91|17404|17324|10
1721217020000|2024-07-17 11:50:20|17404.31|17324.31|17402.25|17322.25|17404.39|17324.39|17402.25|17322.25|9
1721217030000|2024-07-17 11:50:30|17401.85|17321.85|17399.19|17319.19|17401.85|17321.85|17399.19|17319.19|9
1721217040000|2024-07-17 11:50:40|17399.47|17319.47|17399.99|17319.99|17400.22|17320.22|17399.25|17319.25|10
1721217050000|2024-07-17 11:50:50|17399.75|17319.75|17400.69|17320.69|17400.71|17320.71|17399.75|17319.75|8
1721217060000|2024-07-17 11:51:00|17399.5|17319.5|17399.05|17319.05|17399.75|17319.75|17398.85|17318.85|10
1721217070000|2024-07-17 11:51:10|17399.33|17319.33|17396.64|17316.64|17399.42|17319.42|17396.56|17316.56|10
1721217080000|2024-07-17 11:51:20|17396.02|17316.02|17396.48|17316.48|17397.16|17317.16|17395.97|17315.97|10
1721217090000|2024-07-17 11:51:30|17396.51|17316.51|17394.78|17314.78|17396.51|17316.51|17394.78|17314.78|10
1721217100000|2024-07-17 11:51:40|17394.79|17314.79|17393.59|17313.59|17394.79|17314.79|17393.59|17313.59|10
1721217110000|2024-07-17 11:51:50|17393.6|17313.6|17393.48|17313.48|17393.6|17313.6|17393.12|17313.12|10
1721217120000|2024-07-17 11:52:00|17393.58|17313.58|17397.24|17317.24|17397.24|17317.24|17393.48|17313.48|10
1721217130000|2024-07-17 11:52:10|17397.12|17317.12|17396.53|17316.53|17397.71|17317.71|17396.53|17316.53|10
1721217140000|2024-07-17 11:52:20|17395.82|17315.82|17392.45|17312.45|17395.82|17315.82|17392.45|17312.45|10
1721217150000|2024-07-17 11:52:30|17392.17|17312.17|17392.22|17312.22|17392.34|17312.34|17392|17312|10
1721217160000|2024-07-17 11:52:40|17391.95|17311.95|17391.55|17311.55|17392.02|17312.02|17391.54|17311.54|10
1721217170000|2024-07-17 11:52:50|17391.51|17311.51|17392.29|17312.29|17392.29|17312.29|17391.47|17311.47|8
1721217180000|2024-07-17 11:53:00|17392.7|17312.7|17390.68|17310.68|17392.88|17312.88|17390.68|17310.68|10
1721217190000|2024-07-17 11:53:10|17390.42|17310.42|17387.51|17307.51|17390.42|17310.42|17387.51|17307.51|10
1721217200000|2024-07-17 11:53:20|17387.4|17307.4|17387.25|17307.25|17387.9|17307.9|17386.4|17306.4|10
1721217210000|2024-07-17 11:53:30|17386.97|17306.97|17386.24|17306.24|17386.97|17306.97|17385.64|17305.64|10
1721217220000|2024-07-17 11:53:40|17386.36|17306.36|17385.78|17305.78|17386.49|17306.49|17385.78|17305.78|9
1721217230000|2024-07-17 11:53:50|17386.03|17306.03|17388.23|17308.23|17388.23|17308.23|17386.03|17306.03|9
1721217240000|2024-07-17 11:54:00|17388.13|17308.13|17387.17|17307.17|17388.24|17308.24|17387.13|17307.13|9
1721217250000|2024-07-17 11:54:10|17387.16|17307.16|17386.49|17306.49|17387.16|17307.16|17384.83|17304.83|9
1721217260000|2024-07-17 11:54:20|17387.12|17307.12|17386.15|17306.15|17387.12|17307.12|17386.15|17306.15|10
1721217270000|2024-07-17 11:54:30|17386.31|17306.31|17386.73|17306.73|17386.82|17306.82|17386.13|17306.13|10
1721217280000|2024-07-17 11:54:40|17386.71|17306.71|17386.72|17306.72|17386.72|17306.72|17386.2|17306.2|9
1721217290000|2024-07-17 11:54:50|17386.77|17306.77|17386.74|17306.74|17386.77|17306.77|17385.81|17305.81|9
1721217300000|2024-07-17 11:55:00|17386.6|17306.6|17385.15|17305.15|17386.6|17306.6|17383.75|17303.75|10
1721217310000|2024-07-17 11:55:10|17385.21|17305.21|17391.56|17311.56|17391.56|17311.56|17385.09|17305.09|10
1721217320000|2024-07-17 11:55:20|17391.92|17311.92|17394.71|17314.71|17394.71|17314.71|17391.92|17311.92|10
1721217330000|2024-07-17 11:55:30|17394.67|17314.67|17397.44|17317.44|17397.44|17317.44|17394.67|17314.67|9
1721217340000|2024-07-17 11:55:40|17397.84|17317.84|17399.31|17319.31|17399.31|17319.31|17397.84|17317.84|10
1721217350000|2024-07-17 11:55:50|17399.46|17319.46|17399.65|17319.65|17400.49|17320.49|17399.46|17319.46|10
1721217360000|2024-07-17 11:56:00|17398.96|17318.96|17395.87|17315.87|17398.96|17318.96|17395.87|17315.87|10
1721217370000|2024-07-17 11:56:10|17396.61|17316.61|17398.1|17318.1|17398.3|17318.3|17396.61|17316.61|10
1721217380000|2024-07-17 11:56:20|17398.3|17318.3|17396.32|17316.32|17398.31|17318.31|17396.22|17316.22|10
1721217390000|2024-07-17 11:56:30|17396.27|17316.27|17396.53|17316.53|17396.56|17316.56|17395.56|17315.56|10
1721217400000|2024-07-17 11:56:40|17396.94|17316.94|17396.33|17316.33|17397.44|17317.44|17396.33|17316.33|10
1721217410000|2024-07-17 11:56:50|17396.93|17316.93|17396.47|17316.47|17397.09|17317.09|17396.47|17316.47|10
1721217420000|2024-07-17 11:57:00|17396.42|17316.42|17394|17314|17396.42|17316.42|17394|17314|9
1721217430000|2024-07-17 11:57:10|17393.41|17313.41|17390.74|17310.74|17393.41|17313.41|17390.74|17310.74|10
1721217440000|2024-07-17 11:57:20|17389.76|17309.76|17386.17|17306.17|17389.76|17309.76|17386.17|17306.17|10
1721217450000|2024-07-17 11:57:30|17386.07|17306.07|17384.28|17304.28|17386.29|17306.29|17384.28|17304.28|10
1721217460000|2024-07-17 11:57:40|17384.42|17304.42|17384.18|17304.18|17384.42|17304.42|17383.3|17303.3|10
1721217470000|2024-07-17 11:57:50|17384.09|17304.09|17384.26|17304.26|17384.39|17304.39|17383.85|17303.85|9
1721217480000|2024-07-17 11:58:00|17384.1|17304.1|17383.05|17303.05|17384.1|17304.1|17382.97|17302.97|10
1721217490000|2024-07-17 11:58:10|17383.29|17303.29|17386.22|17306.22|17386.22|17306.22|17382.8|17302.8|10
1721217500000|2024-07-17 11:58:20|17386.36|17306.36|17387.52|17307.52|17387.74|17307.74|17386.36|17306.36|10
1721217510000|2024-07-17 11:58:30|17387.64|17307.64|17389.08|17309.08|17389.08|17309.08|17387.64|17307.64|10
1721217520000|2024-07-17 11:58:40|17389.07|17309.07|17389.19|17309.19|17389.19|17309.19|17388.62|17308.62|10
1721217530000|2024-07-17 11:58:50|17389.41|17309.41|17391.23|17311.23|17391.4|17311.4|17389.41|17309.41|10
1721217540000|2024-07-17 11:59:00|17391.39|17311.39|17391.07|17311.07|17392.03|17312.03|17390.96|17310.96|10
1721217550000|2024-07-17 11:59:10|17390.17|17310.17|17388.56|17308.56|17390.17|17310.17|17388.39|17308.39|10
1721217560000|2024-07-17 11:59:20|17388.43|17308.43|17388.29|17308.29|17388.43|17308.43|17387.82|17307.82|9
1721217570000|2024-07-17 11:59:30|17388.21|17308.21|17388.02|17308.02|17388.24|17308.24|17387.97|17307.97|10
1721217580000|2024-07-17 11:59:40|17388.1|17308.1|17387.1|17307.1|17388.1|17308.1|17387.05|17307.05|10
1721217590000|2024-07-17 11:59:50|17387.08|17307.08|17388.61|17308.61|17388.71|17308.71|17387.08|17307.08|9
1721217600000|2024-07-17 12:00:00|17388.93|17308.93|17387.1|17307.1|17389.58|17309.58|17387.05|17307.05|10
1721217610000|2024-07-17 12:00:10|17386.07|17306.07|17386.31|17306.31|17386.31|17306.31|17384.24|17304.24|10
1721217620000|2024-07-17 12:00:20|17386.72|17306.72|17385.3|17305.3|17386.72|17306.72|17384.66|17304.66|10
1721217630000|2024-07-17 12:00:30|17385.55|17305.55|17386.54|17306.54|17386.54|17306.54|17384.54|17304.54|10
1721217640000|2024-07-17 12:00:40|17386.82|17306.82|17388.6|17308.6|17389.63|17309.63|17386.69|17306.69|10
1721217650000|2024-07-17 12:00:50|17388.79|17308.79|17387.85|17307.85|17388.79|17308.79|17387.85|17307.85|10
1721217660000|2024-07-17 12:01:00|17387.83|17307.83|17385.71|17305.71|17387.83|17307.83|17385.7|17305.7|9
1721217670000|2024-07-17 12:01:10|17385.59|17305.59|17387.15|17307.15|17387.15|17307.15|17385.37|17305.37|10
1721217680000|2024-07-17 12:01:20|17386.84|17306.84|17386.68|17306.68|17386.84|17306.84|17386.51|17306.51|10
1721217690000|2024-07-17 12:01:30|17386.69|17306.69|17386.27|17306.27|17387.02|17307.02|17386.13|17306.13|9
1721217700000|2024-07-17 12:01:40|17386.76|17306.76|17385.29|17305.29|17386.76|17306.76|17385.29|17305.29|10
1721217710000|2024-07-17 12:01:50|17385.43|17305.43|17383.87|17303.87|17385.69|17305.69|17383.52|17303.52|10
1721217720000|2024-07-17 12:02:00|17383.59|17303.59|17381.84|17301.84|17383.59|17303.59|17380.6|17300.6|10
1721217730000|2024-07-17 12:02:10|17381.81|17301.81|17384.25|17304.25|17384.25|17304.25|17381.28|17301.28|10
1721217740000|2024-07-17 12:02:20|17384.41|17304.41|17390.07|17310.07|17390.07|17310.07|17384.41|17304.41|10
1721217750000|2024-07-17 12:02:30|17390.25|17310.25|17391.18|17311.18|17391.29|17311.29|17388.55|17308.55|10
1721217760000|2024-07-17 12:02:40|17392.19|17312.19|17395.42|17315.42|17395.47|17315.47|17392.19|17312.19|10
1721217770000|2024-07-17 12:02:50|17395.48|17315.48|17396.69|17316.69|17396.69|17316.69|17395.48|17315.48|10
1721217780000|2024-07-17 12:03:00|17396.85|17316.85|17400.76|17320.76|17400.76|17320.76|17396.85|17316.85|10
1721217790000|2024-07-17 12:03:10|17401.82|17321.82|17404.05|17324.05|17404.05|17324.05|17401.82|17321.82|10
1721217800000|2024-07-17 12:03:20|17404.81|17324.81|17409.97|17329.97|17409.97|17329.97|17404.81|17324.81|10
1721217810000|2024-07-17 12:03:30|17410.42|17330.42|17411.19|17331.19|17411.22|17331.22|17410.42|17330.42|10
1721217820000|2024-07-17 12:03:40|17411.17|17331.17|17416.15|17336.15|17416.15|17336.15|17411.02|17331.02|9
1721217830000|2024-07-17 12:03:50|17415.85|17335.85|17416.86|17336.86|17416.86|17336.86|17415.85|17335.85|10
1721217840000|2024-07-17 12:04:00|17417.97|17337.97|17416.72|17336.72|17419.35|17339.35|17416.72|17336.72|10
1721217850000|2024-07-17 12:04:10|17416.38|17336.38|17414.44|17334.44|17416.39|17336.39|17414.44|17334.44|9
1721217860000|2024-07-17 12:04:20|17413.96|17333.96|17412.78|17332.78|17413.96|17333.96|17412.78|17332.78|10
1721217870000|2024-07-17 12:04:30|17412.8|17332.8|17410.61|17330.61|17412.8|17332.8|17410.61|17330.61|9
1721217880000|2024-07-17 12:04:40|17410.65|17330.65|17409.35|17329.35|17411.41|17331.41|17409.35|17329.35|10
1721217890000|2024-07-17 12:04:50|17408.81|17328.81|17405.19|17325.19|17408.81|17328.81|17405.19|17325.19|10
1721217900000|2024-07-17 12:05:00|17403.93|17323.93|17402.9|17322.9|17403.93|17323.93|17402.17|17322.17|10
1721217910000|2024-07-17 12:05:10|17402.87|17322.87|17401.84|17321.84|17403.65|17323.65|17401.82|17321.82|10
1721217920000|2024-07-17 12:05:20|17401.51|17321.51|17396.51|17316.51|17401.51|17321.51|17396.51|17316.51|10
1721217930000|2024-07-17 12:05:30|17394.67|17314.67|17391.42|17311.42|17394.67|17314.67|17391.42|17311.42|10
1721217940000|2024-07-17 12:05:40|17391.47|17311.47|17385.47|17305.47|17391.57|17311.57|17385.47|17305.47|10
1721217950000|2024-07-17 12:05:50|17385.39|17305.39|17381.35|17301.35|17385.39|17305.39|17381.35|17301.35|10
1721217960000|2024-07-17 12:06:00|17381.34|17301.34|17378.62|17298.62|17381.34|17301.34|17378.35|17298.35|10
1721217970000|2024-07-17 12:06:10|17378.99|17298.99|17378.12|17298.12|17379.25|17299.25|17378.02|17298.02|10
1721217980000|2024-07-17 12:06:20|17377.6|17297.6|17376.18|17296.18|17377.6|17297.6|17375.62|17295.62|10
1721217990000|2024-07-17 12:06:30|17376.19|17296.19|17374.79|17294.79|17376.19|17296.19|17374.79|17294.79|9
1721218000000|2024-07-17 12:06:40|17375.34|17295.34|17373.38|17293.38|17375.34|17295.34|17373.38|17293.38|10
1721218010000|2024-07-17 12:06:50|17373.11|17293.11|17373.67|17293.67|17373.97|17293.97|17373.11|17293.11|10
1721218020000|2024-07-17 12:07:00|17373.62|17293.62|17371.96|17291.96|17373.68|17293.68|17371.87|17291.87|10
1721218030000|2024-07-17 12:07:10|17371.81|17291.81|17372.4|17292.4|17372.4|17292.4|17371.69|17291.69|10
1721218040000|2024-07-17 12:07:20|17372.38|17292.38|17373.97|17293.97|17373.97|17293.97|17372.38|17292.38|10
1721218050000|2024-07-17 12:07:30|17374.13|17294.13|17376.45|17296.45|17376.45|17296.45|17374.13|17294.13|9
1721218060000|2024-07-17 12:07:40|17376.49|17296.49|17376.41|17296.41|17376.73|17296.73|17376.11|17296.11|10
1721218070000|2024-07-17 12:07:50|17376.54|17296.54|17376.22|17296.22|17377.04|17297.04|17376.22|17296.22|10
1721218080000|2024-07-17 12:08:00|17375.71|17295.71|17375.77|17295.77|17375.99|17295.99|17375.21|17295.21|10
1721218090000|2024-07-17 12:08:10|17376.14|17296.14|17381.36|17301.36|17381.36|17301.36|17376.14|17296.14|10
1721218100000|2024-07-17 12:08:20|17381.59|17301.59|17382.21|17302.21|17383.55|17303.55|17381.59|17301.59|10
1721218110000|2024-07-17 12:08:30|17383.34|17303.34|17384.85|17304.85|17384.85|17304.85|17382.49|17302.49|10
1721218120000|2024-07-17 12:08:40|17385.18|17305.18|17391.29|17311.29|17391.29|17311.29|17385.18|17305.18|10
1721218130000|2024-07-17 12:08:50|17391.16|17311.16|17397.09|17317.09|17397.09|17317.09|17391.16|17311.16|10
1721218140000|2024-07-17 12:09:00|17399.31|17319.31|17402.52|17322.52|17403.22|17323.22|17398.49|17318.49|10
1721218150000|2024-07-17 12:09:10|17402.97|17322.97|17403.33|17323.33|17403.6|17323.6|17402.5|17322.5|10
1721218160000|2024-07-17 12:09:20|17403.74|17323.74|17408.52|17328.52|17408.52|17328.52|17403.74|17323.74|10
1721218170000|2024-07-17 12:09:30|17408.93|17328.93|17410.32|17330.32|17410.92|17330.92|17408.78|17328.78|10
1721218180000|2024-07-17 12:09:40|17410.44|17330.44|17410.03|17330.03|17411.48|17331.48|17410.03|17330.03|10
1721218190000|2024-07-17 12:09:50|17409.78|17329.78|17408.73|17328.73|17409.81|17329.81|17408.36|17328.36|10
1721218200000|2024-07-17 12:10:00|17409.09|17329.09|17409.74|17329.74|17409.88|17329.88|17407.69|17327.69|10
1721218210000|2024-07-17 12:10:10|17410.13|17330.13|17413.12|17333.12|17413.12|17333.12|17409.78|17329.78|10
1721218220000|2024-07-17 12:10:20|17413.26|17333.26|17415.12|17335.12|17416.31|17336.31|17413.26|17333.26|10
1721218230000|2024-07-17 12:10:30|17415.02|17335.02|17415.54|17335.54|17416.02|17336.02|17414.68|17334.68|10
1721218240000|2024-07-17 12:10:40|17415.68|17335.68|17418.22|17338.22|17418.32|17338.32|17415.68|17335.68|10
1721218250000|2024-07-17 12:10:50|17419|17339|17419.34|17339.34|17419.34|17339.34|17418.68|17338.68|8
1721218260000|2024-07-17 12:11:00|17418.61|17338.61|17417.33|17337.33|17418.61|17338.61|17416.86|17336.86|10
1721218270000|2024-07-17 12:11:10|17417.44|17337.44|17416.56|17336.56|17417.6|17337.6|17416.56|17336.56|9
1721218280000|2024-07-17 12:11:20|17416.64|17336.64|17416.24|17336.24|17416.77|17336.77|17416.24|17336.24|10
1721218290000|2024-07-17 12:11:30|17416.17|17336.17|17414.76|17334.76|17416.17|17336.17|17414.76|17334.76|9
1721218300000|2024-07-17 12:11:40|17414.36|17334.36|17414.27|17334.27|17414.36|17334.36|17413.3|17333.3|10
1721218310000|2024-07-17 12:11:50|17413.66|17333.66|17416.14|17336.14|17416.14|17336.14|17413.66|17333.66|9
1721218320000|2024-07-17 12:12:00|17416.84|17336.84|17417.82|17337.82|17417.82|17337.82|17416.84|17336.84|10
1721218330000|2024-07-17 12:12:10|17418.11|17338.11|17414.62|17334.62|17418.11|17338.11|17414.62|17334.62|10
1721218340000|2024-07-17 12:12:20|17414.98|17334.98|17415.61|17335.61|17416.14|17336.14|17414.69|17334.69|10
1721218350000|2024-07-17 12:12:30|17415.52|17335.52|17414.55|17334.55|17415.61|17335.61|17414.55|17334.55|9
1721218360000|2024-07-17 12:12:40|17414.71|17334.71|17414.72|17334.72|17414.72|17334.72|17413.82|17333.82|10
1721218370000|2024-07-17 12:12:50|17414.83|17334.83|17414.28|17334.28|17415.18|17335.18|17414.28|17334.28|10
1721218380000|2024-07-17 12:13:00|17414.3|17334.3|17414.56|17334.56|17414.9|17334.9|17414.3|17334.3|8
1721218390000|2024-07-17 12:13:10|17414.46|17334.46|17414.01|17334.01|17414.46|17334.46|17413.81|17333.81|10
1721218400000|2024-07-17 12:13:20|17414.06|17334.06|17414.81|17334.81|17414.81|17334.81|17413.73|17333.73|9
1721218410000|2024-07-17 12:13:30|17414.9|17334.9|17415.86|17335.86|17415.86|17335.86|17414.9|17334.9|9
1721218420000|2024-07-17 12:13:40|17416.11|17336.11|17417.95|17337.95|17418.65|17338.65|17415.83|17335.83|10
1721218430000|2024-07-17 12:13:50|17417.56|17337.56|17417.19|17337.19|17417.58|17337.58|17417.19|17337.19|9
1721218440000|2024-07-17 12:14:00|17417.17|17337.17|17417.38|17337.38|17417.57|17337.57|17417.17|17337.17|10
1721218450000|2024-07-17 12:14:10|17417.37|17337.37|17416.74|17336.74|17417.37|17337.37|17416.67|17336.67|10
1721218460000|2024-07-17 12:14:20|17416.81|17336.81|17417.93|17337.93|17417.96|17337.96|17416.53|17336.53|9
1721218470000|2024-07-17 12:14:30|17417.94|17337.94|17419.7|17339.7|17419.7|17339.7|17417.85|17337.85|10
1721218480000|2024-07-17 12:14:40|17419.75|17339.75|17418.27|17338.27|17419.75|17339.75|17418.27|17338.27|10
1721218490000|2024-07-17 12:14:50|17418.1|17338.1|17418.17|17338.17|17418.17|17338.17|17417.75|17337.75|10
1721218500000|2024-07-17 12:15:00|17418.03|17338.03|17417.43|17337.43|17418.06|17338.06|17417.16|17337.16|10
1721218510000|2024-07-17 12:15:10|17417.45|17337.45|17417.22|17337.22|17417.45|17337.45|17416.84|17336.84|10
1721218520000|2024-07-17 12:15:20|17416.36|17336.36|17416.23|17336.23|17416.36|17336.36|17415.68|17335.68|9
1721218530000|2024-07-17 12:15:30|17416.28|17336.28|17417.81|17337.81|17417.81|17337.81|17416.26|17336.26|10
1721218540000|2024-07-17 12:15:40|17418.12|17338.12|17418.87|17338.87|17419.15|17339.15|17418.12|17338.12|9
1721218550000|2024-07-17 12:15:50|17418.97|17338.97|17423.33|17343.33|17423.33|17343.33|17418.96|17338.96|10
1721218560000|2024-07-17 12:16:00|17423.75|17343.75|17427.59|17347.59|17427.59|17347.59|17423.75|17343.75|10
1721218570000|2024-07-17 12:16:10|17427.98|17347.98|17429.67|17349.67|17430.69|17350.69|17427.98|17347.98|10
1721218580000|2024-07-17 12:16:20|17429.63|17349.63|17432.88|17352.88|17432.89|17352.89|17429.18|17349.18|10
1721218590000|2024-07-17 12:16:30|17433.01|17353.01|17432.83|17352.83|17433.53|17353.53|17432.81|17352.81|10
1721218600000|2024-07-17 12:16:40|17432.82|17352.82|17434.83|17354.83|17434.83|17354.83|17432.38|17352.38|10
1721218610000|2024-07-17 12:16:50|17436.12|17356.12|17436.65|17356.65|17436.65|17356.65|17436.12|17356.12|10
1721218620000|2024-07-17 12:17:00|17436.96|17356.96|17437.66|17357.66|17437.73|17357.73|17436.96|17356.96|9
1721218630000|2024-07-17 12:17:10|17437.69|17357.69|17440.06|17360.06|17440.06|17360.06|17437.69|17357.69|10
1721218640000|2024-07-17 12:17:20|17440.1|17360.1|17439.08|17359.08|17440.1|17360.1|17438.63|17358.63|10
1721218650000|2024-07-17 12:17:30|17439.14|17359.14|17437.99|17357.99|17439.14|17359.14|17437.99|17357.99|9
1721218660000|2024-07-17 12:17:40|17438.01|17358.01|17435.35|17355.35|17438.01|17358.01|17435.35|17355.35|9
1721218670000|2024-07-17 12:17:50|17435.44|17355.44|17434.38|17354.38|17435.45|17355.45|17434.12|17354.12|9
1721218680000|2024-07-17 12:18:00|17434.41|17354.41|17434.84|17354.84|17435.19|17355.19|17434.04|17354.04|9
1721218690000|2024-07-17 12:18:10|17434.48|17354.48|17428.69|17348.69|17434.48|17354.48|17428.69|17348.69|10
1721218700000|2024-07-17 12:18:20|17428.56|17348.56|17431.1|17351.1|17431.1|17351.1|17428.56|17348.56|10
1721218710000|2024-07-17 12:18:30|17431.26|17351.26|17433.91|17353.91|17434.24|17354.24|17431.26|17351.26|10
1721218720000|2024-07-17 12:18:40|17433.89|17353.89|17433.57|17353.57|17434.53|17354.53|17433.43|17353.43|10
1721218730000|2024-07-17 12:18:50|17433.49|17353.49|17432.9|17352.9|17433.49|17353.49|17432.9|17352.9|10
1721218740000|2024-07-17 12:19:00|17433.04|17353.04|17433|17353|17433.61|17353.61|17432.65|17352.65|10
1721218750000|2024-07-17 12:19:10|17433.17|17353.17|17433.82|17353.82|17433.99|17353.99|17433.17|17353.17|10
1721218760000|2024-07-17 12:19:20|17434.14|17354.14|17434.37|17354.37|17434.57|17354.57|17434.14|17354.14|9
1721218770000|2024-07-17 12:19:30|17433.99|17353.99|17429.76|17349.76|17433.99|17353.99|17429.76|17349.76|10
1721218780000|2024-07-17 12:19:40|17429.61|17349.61|17427.81|17347.81|17429.61|17349.61|17427.81|17347.81|10
1721218790000|2024-07-17 12:19:50|17427.55|17347.55|17425.32|17345.32|17427.55|17347.55|17425.08|17345.08|10
1721218800000|2024-07-17 12:20:00|17425.63|17345.63|17426.34|17346.34|17426.42|17346.42|17425.12|17345.12|9
1721218810000|2024-07-17 12:20:10|17426.59|17346.59|17428.69|17348.69|17428.69|17348.69|17426.59|17346.59|10
1721218820000|2024-07-17 12:20:20|17429.37|17349.37|17430.46|17350.46|17430.76|17350.76|17429.37|17349.37|10
1721218830000|2024-07-17 12:20:30|17430.38|17350.38|17431.31|17351.31|17431.31|17351.31|17429.68|17349.68|10
1721218840000|2024-07-17 12:20:40|17431.38|17351.38|17430.89|17350.89|17431.38|17351.38|17430.77|17350.77|10
1721218850000|2024-07-17 12:20:50|17430.92|17350.92|17430.4|17350.4|17430.92|17350.92|17430.26|17350.26|10
1721218860000|2024-07-17 12:21:00|17430.33|17350.33|17430.68|17350.68|17430.68|17350.68|17430.22|17350.22|10
1721218870000|2024-07-17 12:21:10|17430.7|17350.7|17430.01|17350.01|17430.7|17350.7|17430.01|17350.01|8
1721218880000|2024-07-17 12:21:20|17429.97|17349.97|17431.29|17351.29|17431.29|17351.29|17429.95|17349.95|10
1721218890000|2024-07-17 12:21:30|17431.09|17351.09|17430.73|17350.73|17432.16|17352.16|17430.51|17350.51|10
1721218900000|2024-07-17 12:21:40|17430.47|17350.47|17427.37|17347.37|17430.47|17350.47|17427.37|17347.37|10
1721218910000|2024-07-17 12:21:50|17426.97|17346.97|17426.99|17346.99|17427.28|17347.28|17425.91|17345.91|10
1721218920000|2024-07-17 12:22:00|17426.71|17346.71|17426.85|17346.85|17426.89|17346.89|17426.42|17346.42|10
1721218930000|2024-07-17 12:22:10|17425.9|17345.9|17425.15|17345.15|17425.9|17345.9|17424.48|17344.48|10
1721218940000|2024-07-17 12:22:20|17424.91|17344.91|17422.47|17342.47|17424.91|17344.91|17422.47|17342.47|10
1721218950000|2024-07-17 12:22:30|17422.1|17342.1|17422.3|17342.3|17422.56|17342.56|17421.98|17341.98|10
1721218960000|2024-07-17 12:22:40|17422.27|17342.27|17421.81|17341.81|17422.27|17342.27|17421.78|17341.78|10
1721218970000|2024-07-17 12:22:50|17421.77|17341.77|17422.36|17342.36|17422.57|17342.57|17421.62|17341.62|10
1721218980000|2024-07-17 12:23:00|17422.01|17342.01|17421.8|17341.8|17422.05|17342.05|17421.63|17341.63|10
1721218990000|2024-07-17 12:23:10|17421.85|17341.85|17421.2|17341.2|17421.85|17341.85|17421.2|17341.2|9
1721219000000|2024-07-17 12:23:20|17421.19|17341.19|17421.14|17341.14|17421.43|17341.43|17421.14|17341.14|10
1721219010000|2024-07-17 12:23:30|17420.98|17340.98|17418.93|17338.93|17420.98|17340.98|17418.93|17338.93|9
1721219020000|2024-07-17 12:23:40|17418.7|17338.7|17418.13|17338.13|17418.7|17338.7|17418.13|17338.13|9
1721219030000|2024-07-17 12:23:50|17418.14|17338.14|17417.37|17337.37|17418.14|17338.14|17417.25|17337.25|10
1721219040000|2024-07-17 12:24:00|17417.38|17337.38|17414.99|17334.99|17418.54|17338.54|17414.99|17334.99|8
1721219050000|2024-07-17 12:24:10|17414.86|17334.86|17415.3|17335.3|17415.33|17335.33|17414.41|17334.41|10
1721219060000|2024-07-17 12:24:20|17415.13|17335.13|17414.68|17334.68|17415.15|17335.15|17414.37|17334.37|10
1721219070000|2024-07-17 12:24:30|17414.42|17334.42|17414.16|17334.16|17414.42|17334.42|17413.6|17333.6|9
1721219080000|2024-07-17 12:24:40|17414.18|17334.18|17411.42|17331.42|17414.18|17334.18|17411.42|17331.42|10
1721219090000|2024-07-17 12:24:50|17411.27|17331.27|17412.79|17332.79|17412.88|17332.88|17411.21|17331.21|10
1721219100000|2024-07-17 12:25:00|17412.91|17332.91|17411.53|17331.53|17413.14|17333.14|17411.53|17331.53|10
1721219110000|2024-07-17 12:25:10|17411.2|17331.2|17410.23|17330.23|17411.22|17331.22|17410.12|17330.12|10
1721219120000|2024-07-17 12:25:20|17409.68|17329.68|17408.58|17328.58|17409.68|17329.68|17408.58|17328.58|9
1721219130000|2024-07-17 12:25:30|17408.51|17328.51|17408.07|17328.07|17408.52|17328.52|17407.9|17327.9|10
1721219140000|2024-07-17 12:25:40|17408.11|17328.11|17407.61|17327.61|17408.64|17328.64|17407.53|17327.53|10
1721219150000|2024-07-17 12:25:50|17407.77|17327.77|17407.79|17327.79|17407.9|17327.9|17407.77|17327.77|8
1721219160000|2024-07-17 12:26:00|17407.51|17327.51|17408.6|17328.6|17408.6|17328.6|17407.42|17327.42|10
1721219170000|2024-07-17 12:26:10|17408.67|17328.67|17409.97|17329.97|17410|17330|17408.67|17328.67|10
1721219180000|2024-07-17 12:26:20|17410.18|17330.18|17411.41|17331.41|17411.65|17331.65|17410.18|17330.18|10
1721219190000|2024-07-17 12:26:30|17411.25|17331.25|17410.38|17330.38|17411.25|17331.25|17409.96|17329.96|10
1721219200000|2024-07-17 12:26:40|17410.36|17330.36|17408.91|17328.91|17410.41|17330.41|17408.91|17328.91|10
1721219210000|2024-07-17 12:26:50|17408.94|17328.94|17407.46|17327.46|17408.96|17328.96|17407.46|17327.46|10
1721219220000|2024-07-17 12:27:00|17407.38|17327.38|17408.22|17328.22|17408.22|17328.22|17407.22|17327.22|10
1721219230000|2024-07-17 12:27:10|17407.38|17327.38|17408.23|17328.23|17408.23|17328.23|17407.29|17327.29|10
1721219240000|2024-07-17 12:27:20|17408.2|17328.2|17408.32|17328.32|17408.69|17328.69|17408.13|17328.13|9
1721219250000|2024-07-17 12:27:30|17408.33|17328.33|17408.97|17328.97|17408.97|17328.97|17407.79|17327.79|10
1721219260000|2024-07-17 12:27:40|17408.66|17328.66|17409.56|17329.56|17409.56|17329.56|17408.56|17328.56|10
1721219270000|2024-07-17 12:27:50|17410.03|17330.03|17410.32|17330.32|17410.52|17330.52|17410.03|17330.03|9
1721219280000|2024-07-17 12:28:00|17410.43|17330.43|17413.16|17333.16|17413.16|17333.16|17410.43|17330.43|10
1721219290000|2024-07-17 12:28:10|17412.95|17332.95|17413.65|17333.65|17413.9|17333.9|17412.95|17332.95|10
1721219300000|2024-07-17 12:28:20|17413.54|17333.54|17412.65|17332.65|17413.54|17333.54|17412.65|17332.65|10
1721219310000|2024-07-17 12:28:30|17412.64|17332.64|17412.85|17332.85|17413.08|17333.08|17412.34|17332.34|10
1721219320000|2024-07-17 12:28:40|17412.77|17332.77|17411.87|17331.87|17413.02|17333.02|17411.52|17331.52|10
1721219330000|2024-07-17 12:28:50|17412.01|17332.01|17412.88|17332.88|17412.88|17332.88|17412.01|17332.01|9
1721219340000|2024-07-17 12:29:00|17412.76|17332.76|17412.66|17332.66|17412.76|17332.76|17412.29|17332.29|9
1721219350000|2024-07-17 12:29:10|17412.53|17332.53|17409.99|17329.99|17412.71|17332.71|17409.81|17329.81|10
1721219360000|2024-07-17 12:29:20|17409.92|17329.92|17410.07|17330.07|17410.16|17330.16|17409.89|17329.89|10
1721219370000|2024-07-17 12:29:30|17409.85|17329.85|17407.82|17327.82|17409.85|17329.85|17407.82|17327.82|9
1721219380000|2024-07-17 12:29:40|17407.79|17327.79|17408.11|17328.11|17408.11|17328.11|17407.73|17327.73|9
1721219390000|2024-07-17 12:29:50|17408.16|17328.16|17407.2|17327.2|17408.16|17328.16|17407.2|17327.2|10
1721219400000|2024-07-17 12:30:00|17407.11|17327.11|17406.49|17326.49|17407.26|17327.26|17406.26|17326.26|10
1721219410000|2024-07-17 12:30:10|17405.93|17325.93|17406.19|17326.19|17406.19|17326.19|17405.4|17325.4|10
1721219420000|2024-07-17 12:30:20|17406.29|17326.29|17413.96|17333.96|17413.96|17333.96|17406.29|17326.29|10
1721219430000|2024-07-17 12:30:30|17414.34|17334.34|17420.52|17340.52|17420.52|17340.52|17414.34|17334.34|9
1721219440000|2024-07-17 12:30:40|17420.45|17340.45|17424.63|17344.63|17424.63|17344.63|17420.45|17340.45|10
1721219450000|2024-07-17 12:30:50|17424.69|17344.69|17424.91|17344.91|17425.68|17345.68|17424.69|17344.69|9
1721219460000|2024-07-17 12:31:00|17424.8|17344.8|17425.1|17345.1|17425.23|17345.23|17424.8|17344.8|9
1721219470000|2024-07-17 12:31:10|17424.86|17344.86|17423.98|17343.98|17425.51|17345.51|17423.98|17343.98|10
1721219480000|2024-07-17 12:31:20|17424.01|17344.01|17421.28|17341.28|17424.03|17344.03|17421.28|17341.28|10
1721219490000|2024-07-17 12:31:30|17421.11|17341.11|17421.42|17341.42|17421.72|17341.72|17421.11|17341.11|10
1721219500000|2024-07-17 12:31:40|17421.36|17341.36|17421.27|17341.27|17422.05|17342.05|17421.27|17341.27|9
1721219510000|2024-07-17 12:31:50|17420.92|17340.92|17420.74|17340.74|17423.07|17343.07|17420.7|17340.7|10
1721219520000|2024-07-17 12:32:00|17420.6|17340.6|17418.91|17338.91|17420.6|17340.6|17418.91|17338.91|10
1721219530000|2024-07-17 12:32:10|17418.85|17338.85|17420.58|17340.58|17420.76|17340.76|17418.85|17338.85|10
1721219540000|2024-07-17 12:32:20|17421.02|17341.02|17418.43|17338.43|17421.02|17341.02|17418.43|17338.43|10
1721219550000|2024-07-17 12:32:30|17418.42|17338.42|17417.16|17337.16|17418.42|17338.42|17416.98|17336.98|9
1721219560000|2024-07-17 12:32:40|17417.11|17337.11|17416.12|17336.12|17417.11|17337.11|17416.06|17336.06|10
1721219570000|2024-07-17 12:32:50|17416.11|17336.11|17415.73|17335.73|17416.11|17336.11|17415.66|17335.66|9
1721219580000|2024-07-17 12:33:00|17415.78|17335.78|17412.72|17332.72|17415.78|17335.78|17412.72|17332.72|10
1721219590000|2024-07-17 12:33:10|17413.14|17333.14|17413.01|17333.01|17413.3|17333.3|17412.75|17332.75|10
1721219600000|2024-07-17 12:33:20|17413.38|17333.38|17413.76|17333.76|17413.76|17333.76|17413.32|17333.32|9
1721219610000|2024-07-17 12:33:30|17413.68|17333.68|17414.12|17334.12|17414.12|17334.12|17413.68|17333.68|9
1721219620000|2024-07-17 12:33:40|17413.95|17333.95|17414.89|17334.89|17414.89|17334.89|17413.8|17333.8|10
1721219630000|2024-07-17 12:33:50|17414.87|17334.87|17416.86|17336.86|17417.17|17337.17|17414.87|17334.87|10
1721219640000|2024-07-17 12:34:00|17416.89|17336.89|17420.39|17340.39|17420.39|17340.39|17416.89|17336.89|10
1721219650000|2024-07-17 12:34:10|17420.64|17340.64|17424.76|17344.76|17424.76|17344.76|17420.44|17340.44|10
1721219660000|2024-07-17 12:34:20|17424.97|17344.97|17427.62|17347.62|17428.01|17348.01|17424.97|17344.97|10
1721219670000|2024-07-17 12:34:30|17427.85|17347.85|17430.03|17350.03|17430.03|17350.03|17427.85|17347.85|10
1721219680000|2024-07-17 12:34:40|17429.51|17349.51|17429.55|17349.55|17429.6|17349.6|17429.07|17349.07|9
1721219690000|2024-07-17 12:34:50|17429.91|17349.91|17431.43|17351.43|17431.43|17351.43|17429.75|17349.75|10
1721219700000|2024-07-17 12:35:00|17431.36|17351.36|17440.35|17360.35|17440.35|17360.35|17431.36|17351.36|10
1721219710000|2024-07-17 12:35:10|17440.45|17360.45|17441.83|17361.83|17441.83|17361.83|17440.25|17360.25|10
1721219720000|2024-07-17 12:35:20|17442.45|17362.45|17446.28|17366.28|17446.28|17366.28|17442.45|17362.45|10
1721219730000|2024-07-17 12:35:30|17446.32|17366.32|17448.56|17368.56|17448.56|17368.56|17446.32|17366.32|10
1721219740000|2024-07-17 12:35:40|17448.68|17368.68|17447.66|17367.66|17448.78|17368.78|17447.39|17367.39|10
1721219750000|2024-07-17 12:35:50|17447.94|17367.94|17451.43|17371.43|17451.43|17371.43|17447.94|17367.94|10
1721219760000|2024-07-17 12:36:00|17451.53|17371.53|17448.51|17368.51|17452.48|17372.48|17448.22|17368.22|10
1721219770000|2024-07-17 12:36:10|17448.32|17368.32|17446.22|17366.22|17448.32|17368.32|17446.22|17366.22|10
1721219780000|2024-07-17 12:36:20|17445.17|17365.17|17443.58|17363.58|17445.17|17365.17|17443.51|17363.51|9
1721219790000|2024-07-17 12:36:30|17443|17363|17442.29|17362.29|17443.15|17363.15|17441.73|17361.73|10
1721219800000|2024-07-17 12:36:40|17442.4|17362.4|17441.02|17361.02|17442.4|17362.4|17440.96|17360.96|10
1721219810000|2024-07-17 12:36:50|17441.13|17361.13|17436.39|17356.39|17441.13|17361.13|17436.06|17356.06|9
1721219820000|2024-07-17 12:37:00|17436|17356|17435.32|17355.32|17436.92|17356.92|17435.32|17355.32|10
1721219830000|2024-07-17 12:37:10|17435.33|17355.33|17430.9|17350.9|17435.33|17355.33|17430.9|17350.9|10
1721219840000|2024-07-17 12:37:20|17430.94|17350.94|17431.2|17351.2|17431.24|17351.24|17430.85|17350.85|10
1721219850000|2024-07-17 12:37:30|17431.07|17351.07|17430.45|17350.45|17431.21|17351.21|17430.45|17350.45|10
1721219860000|2024-07-17 12:37:40|17430.23|17350.23|17429.66|17349.66|17430.23|17350.23|17429.53|17349.53|10
1721219870000|2024-07-17 12:37:50|17429.63|17349.63|17428.98|17348.98|17429.63|17349.63|17428.49|17348.49|10
1721219880000|2024-07-17 12:38:00|17429.17|17349.17|17431.62|17351.62|17431.62|17351.62|17428.73|17348.73|10
1721219890000|2024-07-17 12:38:10|17432.41|17352.41|17435.39|17355.39|17435.39|17355.39|17432.2|17352.2|10
1721219900000|2024-07-17 12:38:20|17436.11|17356.11|17436.2|17356.2|17437.39|17357.39|17436.11|17356.11|10
1721219910000|2024-07-17 12:38:30|17436.28|17356.28|17436.16|17356.16|17436.28|17356.28|17435.8|17355.8|9
1721219920000|2024-07-17 12:38:40|17436.46|17356.46|17434.74|17354.74|17436.46|17356.46|17434.74|17354.74|10
1721219930000|2024-07-17 12:38:50|17433.91|17353.91|17428.16|17348.16|17433.91|17353.91|17428.16|17348.16|10
1721219940000|2024-07-17 12:39:00|17428.12|17348.12|17427.98|17347.98|17428.12|17348.12|17427.9|17347.9|10
1721219950000|2024-07-17 12:39:10|17428.01|17348.01|17427.22|17347.22|17428.39|17348.39|17426.48|17346.48|10
1721219960000|2024-07-17 12:39:20|17427.28|17347.28|17429.1|17349.1|17429.1|17349.1|17427.28|17347.28|10
1721219970000|2024-07-17 12:39:30|17429.12|17349.12|17428.63|17348.63|17429.66|17349.66|17428.63|17348.63|10
1721219980000|2024-07-17 12:39:40|17428.33|17348.33|17428.18|17348.18|17428.49|17348.49|17428.18|17348.18|10
1721219990000|2024-07-17 12:39:50|17428.2|17348.2|17427.33|17347.33|17428.2|17348.2|17427.2|17347.2|10
1721220000000|2024-07-17 12:40:00|17427.37|17347.37|17426.13|17346.13|17427.43|17347.43|17426.13|17346.13|10
1721220010000|2024-07-17 12:40:10|17426.06|17346.06|17425.89|17345.89|17426.06|17346.06|17425.39|17345.39|10
1721220020000|2024-07-17 12:40:20|17422.84|17342.84|17424.72|17344.72|17424.72|17344.72|17422.84|17342.84|10
1721220030000|2024-07-17 12:40:30|17425.28|17345.28|17426.03|17346.03|17426.03|17346.03|17425.28|17345.28|10
1721220040000|2024-07-17 12:40:40|17426.04|17346.04|17425.57|17345.57|17426.04|17346.04|17425.57|17345.57|9
1721220050000|2024-07-17 12:40:50|17425.44|17345.44|17423.08|17343.08|17425.44|17345.44|17422.63|17342.63|10
1721220060000|2024-07-17 12:41:00|17423.23|17343.23|17416.48|17336.48|17423.23|17343.23|17416.48|17336.48|10
1721220070000|2024-07-17 12:41:10|17415.96|17335.96|17412.3|17332.3|17415.96|17335.96|17412.24|17332.24|10
1721220080000|2024-07-17 12:41:20|17411.99|17331.99|17410.91|17330.91|17411.99|17331.99|17410.76|17330.76|10
1721220090000|2024-07-17 12:41:30|17410.73|17330.73|17410.1|17330.1|17410.83|17330.83|17410.1|17330.1|8
1721220100000|2024-07-17 12:41:40|17410.14|17330.14|17407.71|17327.71|17410.19|17330.19|17407.71|17327.71|9
1721220110000|2024-07-17 12:41:50|17405.85|17325.85|17399.84|17319.84|17405.85|17325.85|17399.84|17319.84|10
1721220120000|2024-07-17 12:42:00|17399.78|17319.78|17392.8|17312.8|17399.78|17319.78|17392.8|17312.8|10
1721220130000|2024-07-17 12:42:10|17391.76|17311.76|17389.73|17309.73|17391.76|17311.76|17389.66|17309.66|10
1721220140000|2024-07-17 12:42:20|17389.84|17309.84|17392.63|17312.63|17392.63|17312.63|17389.75|17309.75|10
1721220150000|2024-07-17 12:42:30|17392.65|17312.65|17391.58|17311.58|17392.65|17312.65|17391.03|17311.03|10
1721220160000|2024-07-17 12:42:40|17391.68|17311.68|17390.69|17310.69|17391.77|17311.77|17390.44|17310.44|9
1721220170000|2024-07-17 12:42:50|17391.05|17311.05|17392.33|17312.33|17392.45|17312.45|17390.69|17310.69|9
1721220180000|2024-07-17 12:43:00|17392.11|17312.11|17393.38|17313.38|17393.52|17313.52|17392.02|17312.02|10
1721220190000|2024-07-17 12:43:10|17393|17313|17393.74|17313.74|17394.28|17314.28|17393|17313|10
1721220200000|2024-07-17 12:43:20|17394.14|17314.14|17394.13|17314.13|17394.58|17314.58|17393.72|17313.72|10
1721220210000|2024-07-17 12:43:30|17394|17314|17396.35|17316.35|17396.63|17316.63|17393.57|17313.57|10
1721220220000|2024-07-17 12:43:40|17395.64|17315.64|17395.95|17315.95|17396.11|17316.11|17395.64|17315.64|9
1721220230000|2024-07-17 12:43:50|17395.82|17315.82|17396.54|17316.54|17396.54|17316.54|17395.57|17315.57|9
1721220240000|2024-07-17 12:44:00|17396.46|17316.46|17397.22|17317.22|17397.22|17317.22|17396.38|17316.38|10
1721220250000|2024-07-17 12:44:10|17397.03|17317.03|17395.88|17315.88|17397.22|17317.22|17395.88|17315.88|10
1721220260000|2024-07-17 12:44:20|17395.69|17315.69|17395.1|17315.1|17395.69|17315.69|17395.1|17315.1|10
1721220270000|2024-07-17 12:44:30|17395.06|17315.06|17395.18|17315.18|17395.18|17315.18|17394.9|17314.9|10
1721220280000|2024-07-17 12:44:40|17395.75|17315.75|17397.13|17317.13|17397.25|17317.25|17395.75|17315.75|10
1721220290000|2024-07-17 12:44:50|17397.1|17317.1|17399.01|17319.01|17399.01|17319.01|17397.1|17317.1|10
1721220300000|2024-07-17 12:45:00|17399.03|17319.03|17399.29|17319.29|17399.29|17319.29|17398.3|17318.3|9
1721220310000|2024-07-17 12:45:10|17399.16|17319.16|17399.18|17319.18|17399.36|17319.36|17398.88|17318.88|10
1721220320000|2024-07-17 12:45:20|17399.29|17319.29|17401.84|17321.84|17401.84|17321.84|17399.29|17319.29|10
1721220330000|2024-07-17 12:45:30|17401.91|17321.91|17403.69|17323.69|17403.69|17323.69|17401.91|17321.91|10
1721220340000|2024-07-17 12:45:40|17403.73|17323.73|17401.51|17321.51|17403.88|17323.88|17401.51|17321.51|10
1721220350000|2024-07-17 12:45:50|17401.82|17321.82|17398.97|17318.97|17401.82|17321.82|17398.97|17318.97|10
1721220360000|2024-07-17 12:46:00|17398.87|17318.87|17397.77|17317.77|17398.87|17318.87|17396.67|17316.67|10
1721220370000|2024-07-17 12:46:10|17398.05|17318.05|17398.14|17318.14|17398.43|17318.43|17397.99|17317.99|10
1721220380000|2024-07-17 12:46:20|17398.21|17318.21|17398.23|17318.23|17398.49|17318.49|17397.61|17317.61|10
1721220390000|2024-07-17 12:46:30|17398.8|17318.8|17400.04|17320.04|17400.04|17320.04|17398.8|17318.8|8
1721220400000|2024-07-17 12:46:40|17400.44|17320.44|17401.8|17321.8|17402.11|17322.11|17400.44|17320.44|10
1721220410000|2024-07-17 12:46:50|17402.02|17322.02|17402.45|17322.45|17402.52|17322.52|17402.02|17322.02|10
1721220420000|2024-07-17 12:47:00|17402.44|17322.44|17403.45|17323.45|17403.47|17323.47|17402.44|17322.44|10
1721220430000|2024-07-17 12:47:10|17404.34|17324.34|17404.28|17324.28|17405.07|17325.07|17403.67|17323.67|10
1721220440000|2024-07-17 12:47:20|17404.45|17324.45|17406.57|17326.57|17406.69|17326.69|17404.15|17324.15|10
1721220450000|2024-07-17 12:47:30|17406.7|17326.7|17409.79|17329.79|17409.79|17329.79|17406.7|17326.7|10
1721220460000|2024-07-17 12:47:40|17412.17|17332.17|17413.27|17333.27|17413.27|17333.27|17412.16|17332.16|10
1721220470000|2024-07-17 12:47:50|17413.22|17333.22|17414.37|17334.37|17414.37|17334.37|17412.77|17332.77|9
1721220480000|2024-07-17 12:48:00|17414.87|17334.87|17417.7|17337.7|17417.96|17337.96|17414.82|17334.82|9
1721220490000|2024-07-17 12:48:10|17417.69|17337.69|17419.04|17339.04|17419.56|17339.56|17417.69|17337.69|10
1721220500000|2024-07-17 12:48:20|17419.05|17339.05|17419.04|17339.04|17419.38|17339.38|17418.57|17338.57|10
1721220510000|2024-07-17 12:48:30|17419.01|17339.01|17419.56|17339.56|17419.56|17339.56|17418.56|17338.56|10
1721220520000|2024-07-17 12:48:40|17419.6|17339.6|17420.23|17340.23|17420.23|17340.23|17419.3|17339.3|9
1721220530000|2024-07-17 12:48:50|17420.44|17340.44|17420.65|17340.65|17420.88|17340.88|17420.37|17340.37|8
1721220540000|2024-07-17 12:49:00|17420.56|17340.56|17421.31|17341.31|17421.31|17341.31|17420.48|17340.48|10
1721220550000|2024-07-17 12:49:10|17421.33|17341.33|17425.66|17345.66|17425.66|17345.66|17421.33|17341.33|10
1721220560000|2024-07-17 12:49:20|17425.99|17345.99|17426.35|17346.35|17426.48|17346.48|17425.99|17345.99|9
1721220570000|2024-07-17 12:49:30|17426.41|17346.41|17425.54|17345.54|17426.41|17346.41|17425.5|17345.5|9
1721220580000|2024-07-17 12:49:40|17425.6|17345.6|17425.54|17345.54|17425.94|17345.94|17425.51|17345.51|10
1721220590000|2024-07-17 12:49:50|17425.35|17345.35|17420.53|17340.53|17425.35|17345.35|17420.53|17340.53|10
1721220600000|2024-07-17 12:50:00|17419.89|17339.89|17412.36|17332.36|17419.89|17339.89|17412.36|17332.36|10
1721220610000|2024-07-17 12:50:10|17412.15|17332.15|17413.18|17333.18|17413.18|17333.18|17410.89|17330.89|10
1721220620000|2024-07-17 12:50:20|17413.61|17333.61|17417.94|17337.94|17417.94|17337.94|17413.61|17333.61|10
1721220630000|2024-07-17 12:50:30|17418.22|17338.22|17418.45|17338.45|17418.46|17338.46|17417.79|17337.79|10
1721220640000|2024-07-17 12:50:40|17418.43|17338.43|17418.15|17338.15|17418.66|17338.66|17417.82|17337.82|10
1721220650000|2024-07-17 12:50:50|17418.16|17338.16|17415.92|17335.92|17418.16|17338.16|17415.92|17335.92|10
1721220660000|2024-07-17 12:51:00|17416.13|17336.13|17415.71|17335.71|17416.13|17336.13|17415.71|17335.71|10
1721220670000|2024-07-17 12:51:10|17416.62|17336.62|17417.78|17337.78|17417.78|17337.78|17416.42|17336.42|10
1721220680000|2024-07-17 12:51:20|17417.95|17337.95|17417.07|17337.07|17418.33|17338.33|17417|17337|10
1721220690000|2024-07-17 12:51:30|17416.97|17336.97|17416.63|17336.63|17416.97|17336.97|17416.63|17336.63|9
1721220700000|2024-07-17 12:51:40|17416.52|17336.52|17417.16|17337.16|17417.16|17337.16|17416.52|17336.52|9
1721220710000|2024-07-17 12:51:50|17417.9|17337.9|17419.88|17339.88|17419.88|17339.88|17417.9|17337.9|10
1721220720000|2024-07-17 12:52:00|17419.92|17339.92|17423.13|17343.13|17423.13|17343.13|17419.92|17339.92|9
1721220730000|2024-07-17 12:52:10|17423.21|17343.21|17426.13|17346.13|17426.13|17346.13|17423.15|17343.15|10
1721220740000|2024-07-17 12:52:20|17426.54|17346.54|17426.7|17346.7|17426.7|17346.7|17425.9|17345.9|10
1721220750000|2024-07-17 12:52:30|17426.78|17346.78|17427.49|17347.49|17428.01|17348.01|17426.78|17346.78|10
1721220760000|2024-07-17 12:52:40|17427.47|17347.47|17426.29|17346.29|17427.65|17347.65|17426.29|17346.29|10
1721220770000|2024-07-17 12:52:50|17427.21|17347.21|17428.07|17348.07|17428.3|17348.3|17427.13|17347.13|9
1721220780000|2024-07-17 12:53:00|17428.17|17348.17|17425.86|17345.86|17428.5|17348.5|17425.86|17345.86|10
1721220790000|2024-07-17 12:53:10|17425.74|17345.74|17422.46|17342.46|17425.74|17345.74|17422.46|17342.46|10
1721220800000|2024-07-17 12:53:20|17422.51|17342.51|17419.02|17339.02|17422.82|17342.82|17419.02|17339.02|10
1721220810000|2024-07-17 12:53:30|17418.83|17338.83|17418.45|17338.45|17419.33|17339.33|17418.44|17338.44|10
1721220820000|2024-07-17 12:53:40|17418.39|17338.39|17414.09|17334.09|17418.39|17338.39|17414.09|17334.09|9
1721220830000|2024-07-17 12:53:50|17413.46|17333.46|17410.68|17330.68|17413.56|17333.56|17410.68|17330.68|10
1721220840000|2024-07-17 12:54:00|17410.11|17330.11|17408.63|17328.63|17410.11|17330.11|17408.63|17328.63|10
1721220850000|2024-07-17 12:54:10|17408.76|17328.76|17409.48|17329.48|17409.67|17329.67|17408.76|17328.76|10
1721220860000|2024-07-17 12:54:20|17409.76|17329.76|17411.17|17331.17|17411.17|17331.17|17409.76|17329.76|10
1721220870000|2024-07-17 12:54:30|17411.15|17331.15|17409.66|17329.66|17411.15|17331.15|17409.66|17329.66|9
1721220880000|2024-07-17 12:54:40|17409.14|17329.14|17407.52|17327.52|17409.14|17329.14|17407.52|17327.52|10
1721220890000|2024-07-17 12:54:50|17407.51|17327.51|17406.46|17326.46|17407.51|17327.51|17406.46|17326.46|8
1721220900000|2024-07-17 12:55:00|17405.42|17325.42|17404.31|17324.31|17405.42|17325.42|17404.18|17324.18|10
1721220910000|2024-07-17 12:55:10|17403.92|17323.92|17404.64|17324.64|17404.64|17324.64|17403.53|17323.53|9
1721220920000|2024-07-17 12:55:20|17404.68|17324.68|17406.45|17326.45|17406.45|17326.45|17404.55|17324.55|9
1721220930000|2024-07-17 12:55:30|17407.05|17327.05|17407.48|17327.48|17407.51|17327.51|17407.03|17327.03|9
1721220940000|2024-07-17 12:55:40|17407.36|17327.36|17408.76|17328.76|17408.76|17328.76|17407.14|17327.14|10
1721220950000|2024-07-17 12:55:50|17408.74|17328.74|17408.91|17328.91|17409.07|17329.07|17408.56|17328.56|10
1721220960000|2024-07-17 12:56:00|17408.82|17328.82|17410.51|17330.51|17411.05|17331.05|17408.82|17328.82|10
1721220970000|2024-07-17 12:56:10|17410.72|17330.72|17409.77|17329.77|17410.72|17330.72|17409.67|17329.67|10
1721220980000|2024-07-17 12:56:20|17409.58|17329.58|17407.57|17327.57|17409.58|17329.58|17407.57|17327.57|10
1721220990000|2024-07-17 12:56:30|17407.53|17327.53|17405.76|17325.76|17407.76|17327.76|17405.76|17325.76|10
1721221000000|2024-07-17 12:56:40|17405.6|17325.6|17407.1|17327.1|17408.29|17328.29|17405.4|17325.4|10
1721221010000|2024-07-17 12:56:50|17407.13|17327.13|17407.63|17327.63|17407.82|17327.82|17406.91|17326.91|10
1721221020000|2024-07-17 12:57:00|17407.59|17327.59|17407.32|17327.32|17407.59|17327.59|17407.14|17327.14|10
1721221030000|2024-07-17 12:57:10|17407.31|17327.31|17405.89|17325.89|17407.34|17327.34|17405.89|17325.89|10
1721221040000|2024-07-17 12:57:20|17405.9|17325.9|17406.55|17326.55|17406.55|17326.55|17405.81|17325.81|10
1721221050000|2024-07-17 12:57:30|17406.89|17326.89|17407.2|17327.2|17407.28|17327.28|17406.89|17326.89|8
1721221060000|2024-07-17 12:57:40|17407.52|17327.52|17406.85|17326.85|17407.52|17327.52|17406.85|17326.85|10
1721221070000|2024-07-17 12:57:50|17406.94|17326.94|17408.26|17328.26|17408.26|17328.26|17406.76|17326.76|10
1721221080000|2024-07-17 12:58:00|17408.27|17328.27|17406.27|17326.27|17408.27|17328.27|17406.27|17326.27|10
1721221090000|2024-07-17 12:58:10|17406.24|17326.24|17405.34|17325.34|17406.24|17326.24|17404.75|17324.75|9
1721221100000|2024-07-17 12:58:20|17405.41|17325.41|17407.17|17327.17|17407.17|17327.17|17405.38|17325.38|9
1721221110000|2024-07-17 12:58:30|17406.03|17326.03|17405.67|17325.67|17406.03|17326.03|17405.48|17325.48|9
1721221120000|2024-07-17 12:58:40|17405.65|17325.65|17404.72|17324.72|17405.71|17325.71|17404.72|17324.72|9
1721221130000|2024-07-17 12:58:50|17404.85|17324.85|17406.59|17326.59|17406.59|17326.59|17404.42|17324.42|10
1721221140000|2024-07-17 12:59:00|17406.61|17326.61|17409.66|17329.66|17409.71|17329.71|17406.61|17326.61|10
1721221150000|2024-07-17 12:59:10|17409.72|17329.72|17409.37|17329.37|17409.72|17329.72|17409.22|17329.22|10
1721221160000|2024-07-17 12:59:20|17409.42|17329.42|17407.38|17327.38|17409.85|17329.85|17407.38|17327.38|10
1721221170000|2024-07-17 12:59:30|17407.15|17327.15|17406.92|17326.92|17407.25|17327.25|17406.45|17326.45|10
1721221180000|2024-07-17 12:59:40|17406.98|17326.98|17406.41|17326.41|17407.03|17327.03|17406.21|17326.21|9
1721221190000|2024-07-17 12:59:50|17406.54|17326.54|17407.8|17327.8|17407.87|17327.87|17406.54|17326.54|10
1721221200000|2024-07-17 13:00:00|17407.83|17327.83|17407.35|17327.35|17407.83|17327.83|17407.15|17327.15|9
1721221210000|2024-07-17 13:00:10|17407.46|17327.46|17407.69|17327.69|17407.69|17327.69|17407.29|17327.29|10
1721221220000|2024-07-17 13:00:20|17407.93|17327.93|17407.73|17327.73|17408.53|17328.53|17407.73|17327.73|10
1721221230000|2024-07-17 13:00:30|17407.7|17327.7|17408.82|17328.82|17408.82|17328.82|17407.7|17327.7|9
1721221240000|2024-07-17 13:00:40|17408.87|17328.87|17412.14|17332.14|17412.21|17332.21|17408.87|17328.87|10
1721221250000|2024-07-17 13:00:50|17412.22|17332.22|17413.19|17333.19|17413.19|17333.19|17412.22|17332.22|10
1721221260000|2024-07-17 13:01:00|17413.04|17333.04|17414.37|17334.37|17414.37|17334.37|17412.76|17332.76|10
1721221270000|2024-07-17 13:01:10|17414.3|17334.3|17413.63|17333.63|17414.73|17334.73|17413.5|17333.5|10
1721221280000|2024-07-17 13:01:20|17413.38|17333.38|17411.3|17331.3|17413.48|17333.48|17411.3|17331.3|10
1721221290000|2024-07-17 13:01:30|17411.69|17331.69|17412.65|17332.65|17412.65|17332.65|17411.69|17331.69|10
1721221300000|2024-07-17 13:01:40|17412.79|17332.79|17414.61|17334.61|17414.61|17334.61|17412.65|17332.65|10
1721221310000|2024-07-17 13:01:50|17414.79|17334.79|17415.89|17335.89|17415.89|17335.89|17414.79|17334.79|10
1721221320000|2024-07-17 13:02:00|17416.04|17336.04|17416.93|17336.93|17417.14|17337.14|17416.04|17336.04|9
1721221330000|2024-07-17 13:02:10|17416.83|17336.83|17417.89|17337.89|17417.89|17337.89|17416.82|17336.82|10
1721221340000|2024-07-17 13:02:20|17418.88|17338.88|17421.83|17341.83|17421.83|17341.83|17418.88|17338.88|10
1721221350000|2024-07-17 13:02:30|17421.85|17341.85|17427.14|17347.14|17427.14|17347.14|17421.85|17341.85|10
1721221360000|2024-07-17 13:02:40|17427.03|17347.03|17428.3|17348.3|17428.3|17348.3|17427.03|17347.03|10
1721221370000|2024-07-17 13:02:50|17428.39|17348.39|17429.21|17349.21|17429.21|17349.21|17428.05|17348.05|10
1721221380000|2024-07-17 13:03:00|17429.16|17349.16|17430.09|17350.09|17430.53|17350.53|17428.94|17348.94|10
1721221390000|2024-07-17 13:03:10|17430.34|17350.34|17427.43|17347.43|17430.39|17350.39|17427.43|17347.43|9
1721221400000|2024-07-17 13:03:20|17427.55|17347.55|17429.56|17349.56|17429.56|17349.56|17427.55|17347.55|9
1721221410000|2024-07-17 13:03:30|17429.87|17349.87|17432.13|17352.13|17432.13|17352.13|17429.87|17349.87|10
1721221420000|2024-07-17 13:03:40|17432.14|17352.14|17432.97|17352.97|17432.97|17352.97|17431.68|17351.68|10
1721221430000|2024-07-17 13:03:50|17433.01|17353.01|17437.3|17357.3|17437.3|17357.3|17432.99|17352.99|10
1721221440000|2024-07-17 13:04:00|17437.4|17357.4|17439.53|17359.53|17440.32|17360.32|17437.4|17357.4|10
1721221450000|2024-07-17 13:04:10|17439.74|17359.74|17440.53|17360.53|17440.53|17360.53|17439.74|17359.74|9
1721221460000|2024-07-17 13:04:20|17441.37|17361.37|17446.88|17366.88|17446.88|17366.88|17441.37|17361.37|10
1721221470000|2024-07-17 13:04:30|17447.85|17367.85|17450.89|17370.89|17450.89|17370.89|17447.85|17367.85|10
1721221480000|2024-07-17 13:04:40|17451.05|17371.05|17451.42|17371.42|17451.42|17371.42|17450.09|17370.09|10
1721221490000|2024-07-17 13:04:50|17451.55|17371.55|17451.32|17371.32|17451.64|17371.64|17451.32|17371.32|10
1721221500000|2024-07-17 13:05:00|17451.31|17371.31|17450.64|17370.64|17451.31|17371.31|17450.02|17370.02|10
1721221510000|2024-07-17 13:05:10|17449.99|17369.99|17452.42|17372.42|17452.42|17372.42|17449.99|17369.99|10
1721221520000|2024-07-17 13:05:20|17452.37|17372.37|17453.08|17373.08|17453.39|17373.39|17452.37|17372.37|8
1721221530000|2024-07-17 13:05:30|17453.3|17373.3|17454.56|17374.56|17454.89|17374.89|17453.3|17373.3|10
1721221540000|2024-07-17 13:05:40|17454.38|17374.38|17453.73|17373.73|17454.38|17374.38|17452.87|17372.87|9
1721221550000|2024-07-17 13:05:50|17453.67|17373.67|17454.39|17374.39|17454.88|17374.88|17453.67|17373.67|9
1721221560000|2024-07-17 13:06:00|17455.52|17375.52|17456.99|17376.99|17456.99|17376.99|17455.52|17375.52|9
1721221570000|2024-07-17 13:06:10|17457.61|17377.61|17457.18|17377.18|17457.99|17377.99|17457.18|17377.18|10
1721221580000|2024-07-17 13:06:20|17457.05|17377.05|17458.11|17378.11|17458.11|17378.11|17457.05|17377.05|9
1721221590000|2024-07-17 13:06:30|17458.45|17378.45|17458.79|17378.79|17458.93|17378.93|17458.45|17378.45|10
1721221600000|2024-07-17 13:06:40|17458.32|17378.32|17459.02|17379.02|17459.02|17379.02|17458.27|17378.27|9
1721221610000|2024-07-17 13:06:50|17459.5|17379.5|17459.41|17379.41|17459.87|17379.87|17459.38|17379.38|10
1721221620000|2024-07-17 13:07:00|17459.39|17379.39|17457.5|17377.5|17459.39|17379.39|17457.34|17377.34|8
1721221630000|2024-07-17 13:07:10|17456.65|17376.65|17455.19|17375.19|17456.65|17376.65|17455.19|17375.19|9
1721221640000|2024-07-17 13:07:20|17454.26|17374.26|17451.81|17371.81|17454.26|17374.26|17451.81|17371.81|10
1721221650000|2024-07-17 13:07:30|17451.51|17371.51|17450.15|17370.15|17451.51|17371.51|17450.15|17370.15|10
1721221660000|2024-07-17 13:07:40|17450.11|17370.11|17449.78|17369.78|17450.11|17370.11|17449.78|17369.78|10
1721221670000|2024-07-17 13:07:50|17449.84|17369.84|17451.74|17371.74|17451.74|17371.74|17449.84|17369.84|10
1721221680000|2024-07-17 13:08:00|17451.82|17371.82|17452.47|17372.47|17452.65|17372.65|17451.8|17371.8|10
1721221690000|2024-07-17 13:08:10|17452.2|17372.2|17453.99|17373.99|17453.99|17373.99|17452.2|17372.2|10
1721221700000|2024-07-17 13:08:20|17454|17374|17453.27|17373.27|17454|17374|17453.27|17373.27|10
1721221710000|2024-07-17 13:08:30|17453.28|17373.28|17452.72|17372.72|17453.28|17373.28|17452.53|17372.53|9
1721221720000|2024-07-17 13:08:40|17452.4|17372.4|17451.08|17371.08|17452.55|17372.55|17451.08|17371.08|10
1721221730000|2024-07-17 13:08:50|17450.95|17370.95|17448.1|17368.1|17451|17371|17448.1|17368.1|9
1721221740000|2024-07-17 13:09:00|17447.86|17367.86|17446.88|17366.88|17448.05|17368.05|17446.65|17366.65|10
1721221750000|2024-07-17 13:09:10|17445.72|17365.72|17443.45|17363.45|17445.72|17365.72|17443.4|17363.4|10
1721221760000|2024-07-17 13:09:20|17443.48|17363.48|17442.9|17362.9|17443.48|17363.48|17442.24|17362.24|9
1721221770000|2024-07-17 13:09:30|17442.93|17362.93|17443.55|17363.55|17443.55|17363.55|17442.74|17362.74|10
1721221780000|2024-07-17 13:09:40|17443.69|17363.69|17444.7|17364.7|17444.8|17364.8|17443.69|17363.69|10
1721221790000|2024-07-17 13:09:50|17444.79|17364.79|17444.68|17364.68|17444.85|17364.85|17444.45|17364.45|10
1721221800000|2024-07-17 13:10:00|17444.53|17364.53|17445.58|17365.58|17445.58|17365.58|17444.52|17364.52|10
1721221810000|2024-07-17 13:10:10|17445.85|17365.85|17446.25|17366.25|17446.3|17366.3|17445.85|17365.85|10
1721221820000|2024-07-17 13:10:20|17446.65|17366.65|17449.49|17369.49|17449.49|17369.49|17446.65|17366.65|9
1721221830000|2024-07-17 13:10:30|17449.5|17369.5|17448.87|17368.87|17449.5|17369.5|17448.37|17368.37|10
1721221840000|2024-07-17 13:10:40|17449.12|17369.12|17448.29|17368.29|17449.12|17369.12|17448.29|17368.29|10
1721221850000|2024-07-17 13:10:50|17448.43|17368.43|17446.8|17366.8|17448.43|17368.43|17446.71|17366.71|9
1721221860000|2024-07-17 13:11:00|17446.81|17366.81|17445.42|17365.42|17446.81|17366.81|17445.42|17365.42|10
1721221870000|2024-07-17 13:11:10|17445.22|17365.22|17441.58|17361.58|17445.22|17365.22|17441.58|17361.58|9
1721221880000|2024-07-17 13:11:20|17441.61|17361.61|17441.59|17361.59|17441.76|17361.76|17441.13|17361.13|10
1721221890000|2024-07-17 13:11:30|17442.07|17362.07|17443.72|17363.72|17443.72|17363.72|17442.07|17362.07|10
1721221900000|2024-07-17 13:11:40|17444.08|17364.08|17444.57|17364.57|17444.87|17364.87|17444.08|17364.08|9
1721221910000|2024-07-17 13:11:50|17444.44|17364.44|17444.31|17364.31|17444.74|17364.74|17444.04|17364.04|10
1721221920000|2024-07-17 13:12:00|17444.52|17364.52|17444.27|17364.27|17444.52|17364.52|17443.98|17363.98|9
1721221930000|2024-07-17 13:12:10|17442.99|17362.99|17442.09|17362.09|17442.99|17362.99|17441.79|17361.79|8
1721221940000|2024-07-17 13:12:20|17442.21|17362.21|17440.15|17360.15|17442.28|17362.28|17440.13|17360.13|10
1721221950000|2024-07-17 13:12:30|17439.77|17359.77|17439.44|17359.44|17439.77|17359.77|17438.72|17358.72|10
1721221960000|2024-07-17 13:12:40|17439.43|17359.43|17438.81|17358.81|17439.43|17359.43|17438.65|17358.65|9
1721221970000|2024-07-17 13:12:50|17438.82|17358.82|17436.26|17356.26|17438.82|17358.82|17436.1|17356.1|10
1721221980000|2024-07-17 13:13:00|17436.35|17356.35|17435.37|17355.37|17436.47|17356.47|17435.37|17355.37|10
1721221990000|2024-07-17 13:13:10|17435.1|17355.1|17435.76|17355.76|17435.91|17355.91|17434.99|17354.99|10
1721222000000|2024-07-17 13:13:20|17435.84|17355.84|17435.05|17355.05|17435.84|17355.84|17434.71|17354.71|10
1721222010000|2024-07-17 13:13:30|17434.69|17354.69|17434.52|17354.52|17434.76|17354.76|17434.41|17354.41|9
1721222020000|2024-07-17 13:13:40|17435.34|17355.34|17434.14|17354.14|17436.6|17356.6|17434.14|17354.14|10
1721222030000|2024-07-17 13:13:50|17433.32|17353.32|17432.4|17352.4|17433.41|17353.41|17432.4|17352.4|10
1721222040000|2024-07-17 13:14:00|17432.42|17352.42|17433.95|17353.95|17433.95|17353.95|17432.42|17352.42|10
1721222050000|2024-07-17 13:14:10|17433.93|17353.93|17434.81|17354.81|17434.83|17354.83|17433.93|17353.93|9
1721222060000|2024-07-17 13:14:20|17434.68|17354.68|17433.42|17353.42|17434.7|17354.7|17433.42|17353.42|10
1721222070000|2024-07-17 13:14:30|17433.4|17353.4|17433.99|17353.99|17433.99|17353.99|17433.35|17353.35|10
1721222080000|2024-07-17 13:14:40|17433.8|17353.8|17434.16|17354.16|17434.45|17354.45|17433.8|17353.8|8
1721222090000|2024-07-17 13:14:50|17434.27|17354.27|17433.56|17353.56|17434.27|17354.27|17433.52|17353.52|10
1721222100000|2024-07-17 13:15:00|17433.55|17353.55|17433.38|17353.38|17433.89|17353.89|17433.31|17353.31|10
1721222110000|2024-07-17 13:15:10|17433.29|17353.29|17433.65|17353.65|17433.65|17353.65|17432.64|17352.64|10
1721222120000|2024-07-17 13:15:20|17433.76|17353.76|17432.06|17352.06|17434.07|17354.07|17430.8|17350.8|10
1721222130000|2024-07-17 13:15:30|17432.1|17352.1|17432.43|17352.43|17432.43|17352.43|17431.06|17351.06|10
1721222140000|2024-07-17 13:15:40|17433.23|17353.23|17435.23|17355.23|17435.23|17355.23|17433.23|17353.23|10
1721222150000|2024-07-17 13:15:50|17435.57|17355.57|17437.96|17357.96|17438.09|17358.09|17435.57|17355.57|10
1721222160000|2024-07-17 13:16:00|17437.87|17357.87|17440.76|17360.76|17440.76|17360.76|17437.86|17357.86|10
1721222170000|2024-07-17 13:16:10|17440.96|17360.96|17439.8|17359.8|17441.32|17361.32|17439.8|17359.8|10
1721222180000|2024-07-17 13:16:20|17439.29|17359.29|17437.34|17357.34|17439.29|17359.29|17437.34|17357.34|10
1721222190000|2024-07-17 13:16:30|17437.32|17357.32|17435.5|17355.5|17437.32|17357.32|17435.5|17355.5|9
1721222200000|2024-07-17 13:16:40|17435.52|17355.52|17433.13|17353.13|17435.59|17355.59|17433.03|17353.03|9
1721222210000|2024-07-17 13:16:50|17433|17353|17429.53|17349.53|17433|17353|17429.53|17349.53|10
1721222220000|2024-07-17 13:17:00|17429.59|17349.59|17429.32|17349.32|17430.05|17350.05|17429.25|17349.25|10
1721222230000|2024-07-17 13:17:10|17429.23|17349.23|17424.68|17344.68|17429.23|17349.23|17424.68|17344.68|10
1721222240000|2024-07-17 13:17:20|17424.59|17344.59|17421.55|17341.55|17424.64|17344.64|17421.55|17341.55|10
1721222250000|2024-07-17 13:17:30|17421.32|17341.32|17416.49|17336.49|17421.32|17341.32|17416.49|17336.49|10
1721222260000|2024-07-17 13:17:40|17415.24|17335.24|17413.86|17333.86|17415.24|17335.24|17413.83|17333.83|10
1721222270000|2024-07-17 13:17:50|17413.84|17333.84|17414.84|17334.84|17414.84|17334.84|17413.8|17333.8|10
1721222280000|2024-07-17 13:18:00|17414.8|17334.8|17412.49|17332.49|17415.3|17335.3|17412.49|17332.49|10
1721222290000|2024-07-17 13:18:10|17412.19|17332.19|17411.2|17331.2|17412.19|17332.19|17410.56|17330.56|10
1721222300000|2024-07-17 13:18:20|17411.13|17331.13|17402.98|17322.98|17411.13|17331.13|17402.98|17322.98|10
1721222310000|2024-07-17 13:18:30|17402.97|17322.97|17401.77|17321.77|17403.76|17323.76|17400.89|17320.89|10
1721222320000|2024-07-17 13:18:40|17401.92|17321.92|17399.78|17319.78|17401.92|17321.92|17399.78|17319.78|9
1721222330000|2024-07-17 13:18:50|17398.98|17318.98|17396.45|17316.45|17399.09|17319.09|17396.45|17316.45|10
1721222340000|2024-07-17 13:19:00|17396.49|17316.49|17393|17313|17396.51|17316.51|17393|17313|10
1721222350000|2024-07-17 13:19:10|17393.1|17313.1|17392.89|17312.89|17393.35|17313.35|17392.81|17312.81|10
1721222360000|2024-07-17 13:19:20|17392.79|17312.79|17392.77|17312.77|17392.79|17312.79|17392.2|17312.2|10
1721222370000|2024-07-17 13:19:30|17392.9|17312.9|17392.39|17312.39|17393.03|17313.03|17392.32|17312.32|10
1721222380000|2024-07-17 13:19:40|17393|17313|17393.61|17313.61|17393.61|17313.61|17392.78|17312.78|10
1721222390000|2024-07-17 13:19:50|17393.55|17313.55|17393.17|17313.17|17393.63|17313.63|17393.17|17313.17|10
1721222400000|2024-07-17 13:20:00|17393.4|17313.4|17393.37|17313.37|17393.71|17313.71|17393.17|17313.17|10
1721222410000|2024-07-17 13:20:10|17393.31|17313.31|17392.43|17312.43|17393.31|17313.31|17391.95|17311.95|10
1721222420000|2024-07-17 13:20:20|17392.37|17312.37|17392.46|17312.46|17392.46|17312.46|17391.94|17311.94|9
1721222430000|2024-07-17 13:20:30|17392.6|17312.6|17394.71|17314.71|17394.71|17314.71|17392.6|17312.6|10
1721222440000|2024-07-17 13:20:40|17394.36|17314.36|17396.14|17316.14|17396.14|17316.14|17394.16|17314.16|10
1721222450000|2024-07-17 13:20:50|17396.01|17316.01|17395.55|17315.55|17396.15|17316.15|17395.55|17315.55|10
1721222460000|2024-07-17 13:21:00|17395.58|17315.58|17394.18|17314.18|17395.58|17315.58|17393.65|17313.65|9
1721222470000|2024-07-17 13:21:10|17394.1|17314.1|17392.38|17312.38|17394.19|17314.19|17392.38|17312.38|10
1721222480000|2024-07-17 13:21:20|17393.23|17313.23|17393.23|17313.23|17393.78|17313.78|17392.8|17312.8|9
1721222490000|2024-07-17 13:21:30|17393.14|17313.14|17391.42|17311.42|17393.14|17313.14|17391.42|17311.42|10
1721222500000|2024-07-17 13:21:40|17391.38|17311.38|17390.02|17310.02|17391.38|17311.38|17390.02|17310.02|10
1721222510000|2024-07-17 13:21:50|17390.28|17310.28|17388.84|17308.84|17390.28|17310.28|17388.81|17308.81|9
1721222520000|2024-07-17 13:22:00|17388.89|17308.89|17389.28|17309.28|17389.57|17309.57|17388.89|17308.89|8
1721222530000|2024-07-17 13:22:10|17389.12|17309.12|17389.63|17309.63|17389.63|17309.63|17389.06|17309.06|10
1721222540000|2024-07-17 13:22:20|17389.48|17309.48|17387.41|17307.41|17390.74|17310.74|17387.17|17307.17|10
1721222550000|2024-07-17 13:22:30|17387.32|17307.32|17385.36|17305.36|17387.32|17307.32|17385.36|17305.36|10
1721222560000|2024-07-17 13:22:40|17384.68|17304.68|17385.64|17305.64|17385.64|17305.64|17384.42|17304.42|9
1721222570000|2024-07-17 13:22:50|17385.72|17305.72|17386.24|17306.24|17386.28|17306.28|17385.7|17305.7|10
1721222580000|2024-07-17 13:23:00|17385.83|17305.83|17385.74|17305.74|17385.96|17305.96|17385.54|17305.54|10
1721222590000|2024-07-17 13:23:10|17385.68|17305.68|17385.06|17305.06|17385.68|17305.68|17384.68|17304.68|10
1721222600000|2024-07-17 13:23:20|17385.22|17305.22|17384.76|17304.76|17385.22|17305.22|17384.6|17304.6|10
1721222610000|2024-07-17 13:23:30|17384.78|17304.78|17382.43|17302.43|17385.24|17305.24|17382.43|17302.43|9
1721222620000|2024-07-17 13:23:40|17382.4|17302.4|17382.23|17302.23|17382.42|17302.42|17382.12|17302.12|9
1721222630000|2024-07-17 13:23:50|17382.28|17302.28|17381.04|17301.04|17382.28|17302.28|17381.04|17301.04|10
1721222640000|2024-07-17 13:24:00|17381.02|17301.02|17380.66|17300.66|17381.38|17301.38|17380.66|17300.66|9
1721222650000|2024-07-17 13:24:10|17380.42|17300.42|17378.64|17298.64|17380.42|17300.42|17378.64|17298.64|9
1721222660000|2024-07-17 13:24:20|17377.87|17297.87|17368.23|17288.23|17377.87|17297.87|17368.03|17288.03|10
1721222670000|2024-07-17 13:24:30|17367.83|17287.83|17365.62|17285.62|17367.83|17287.83|17363.97|17283.97|10
1721222680000|2024-07-17 13:24:40|17366.45|17286.45|17369.78|17289.78|17369.78|17289.78|17366.29|17286.29|10
1721222690000|2024-07-17 13:24:50|17370.65|17290.65|17370.06|17290.06|17370.81|17290.81|17369.43|17289.43|10
1721222700000|2024-07-17 13:25:00|17369.93|17289.93|17370.98|17290.98|17371.12|17291.12|17369.7|17289.7|10
1721222710000|2024-07-17 13:25:10|17371.15|17291.15|17370.76|17290.76|17371.15|17291.15|17370.02|17290.02|10
1721222720000|2024-07-17 13:25:20|17370.75|17290.75|17370.45|17290.45|17371.07|17291.07|17370.45|17290.45|9
1721222730000|2024-07-17 13:25:30|17370.46|17290.46|17370.25|17290.25|17371|17291|17370.25|17290.25|9
1721222740000|2024-07-17 13:25:40|17370.2|17290.2|17368.04|17288.04|17370.2|17290.2|17368.04|17288.04|10
1721222750000|2024-07-17 13:25:50|17367.79|17287.79|17364.66|17284.66|17367.79|17287.79|17364.66|17284.66|10
1721222760000|2024-07-17 13:26:00|17364.04|17284.04|17364.29|17284.29|17364.94|17284.94|17363.99|17283.99|9
1721222770000|2024-07-17 13:26:10|17364.25|17284.25|17365.79|17285.79|17365.92|17285.92|17364.25|17284.25|10
1721222780000|2024-07-17 13:26:20|17365.61|17285.61|17367.13|17287.13|17367.13|17287.13|17365.15|17285.15|10
1721222790000|2024-07-17 13:26:30|17367.26|17287.26|17367.26|17287.26|17367.26|17287.26|17366.82|17286.82|10
1721222800000|2024-07-17 13:26:40|17367.42|17287.42|17366.34|17286.34|17367.51|17287.51|17366.34|17286.34|10
1721222810000|2024-07-17 13:26:50|17366.13|17286.13|17363.46|17283.46|17366.13|17286.13|17363.46|17283.46|9
1721222820000|2024-07-17 13:27:00|17363.3|17283.3|17362.73|17282.73|17363.3|17283.3|17362.63|17282.63|10
1721222830000|2024-07-17 13:27:10|17362.8|17282.8|17358.8|17278.8|17362.8|17282.8|17358.8|17278.8|10
1721222840000|2024-07-17 13:27:20|17358.01|17278.01|17350.45|17270.45|17358.01|17278.01|17350.31|17270.31|10
1721222850000|2024-07-17 13:27:30|17344.8|17264.8|17341.95|17261.95|17344.8|17264.8|17341.95|17261.95|10
1721222860000|2024-07-17 13:27:40|17341.73|17261.73|17341.29|17261.29|17341.74|17261.74|17340.95|17260.95|9
1721222870000|2024-07-17 13:27:50|17341.49|17261.49|17343.03|17263.03|17343.03|17263.03|17341.49|17261.49|10
1721222880000|2024-07-17 13:28:00|17343.92|17263.92|17347.19|17267.19|17347.19|17267.19|17343.92|17263.92|10
1721222890000|2024-07-17 13:28:10|17347.67|17267.67|17349.87|17269.87|17349.87|17269.87|17347.67|17267.67|10
1721222900000|2024-07-17 13:28:20|17349.84|17269.84|17355.09|17275.09|17355.09|17275.09|17349.54|17269.54|10
1721222910000|2024-07-17 13:28:30|17355.26|17275.26|17358.9|17278.9|17358.9|17278.9|17355.26|17275.26|10
1721222920000|2024-07-17 13:28:40|17359.14|17279.14|17359.68|17279.68|17360.61|17280.61|17358.89|17278.89|10
1721222930000|2024-07-17 13:28:50|17359.53|17279.53|17356.05|17276.05|17359.53|17279.53|17356.05|17276.05|9
1721222940000|2024-07-17 13:29:00|17355.76|17275.76|17358.57|17278.57|17358.64|17278.64|17355.76|17275.76|10
1721222950000|2024-07-17 13:29:10|17358.45|17278.45|17363.75|17283.75|17363.75|17283.75|17358.45|17278.45|10
1721222960000|2024-07-17 13:29:20|17363.59|17283.59|17364.23|17284.23|17364.66|17284.66|17363.59|17283.59|8
1721222970000|2024-07-17 13:29:30|17364.27|17284.27|17366.23|17286.23|17366.46|17286.46|17363.95|17283.95|10
1721222980000|2024-07-17 13:29:40|17365.35|17285.35|17363.42|17283.42|17365.35|17285.35|17363.42|17283.42|10
1721222990000|2024-07-17 13:29:50|17362.97|17282.97|17362.99|17282.99|17363.59|17283.59|17362.84|17282.84|10
1721223000000|2024-07-17 13:30:00|17363.47|17283.47|17364.4|17284.4|17364.4|17284.4|17363.2|17283.2|10
1721223010000|2024-07-17 13:30:10|17364.46|17284.46|17361.4|17281.4|17365.57|17285.57|17361.4|17281.4|10
1721223020000|2024-07-17 13:30:20|17360.78|17280.78|17353.95|17273.95|17360.78|17280.78|17353.76|17273.76|10
1721223030000|2024-07-17 13:30:30|17354.75|17274.75|17355.42|17275.42|17355.44|17275.44|17354.2|17274.2|9
1721223040000|2024-07-17 13:30:40|17355.53|17275.53|17361.26|17281.26|17361.31|17281.31|17355.53|17275.53|10
1721223050000|2024-07-17 13:30:50|17362.98|17282.98|17365.35|17285.35|17365.89|17285.89|17362.98|17282.98|10
1721223060000|2024-07-17 13:31:00|17365.81|17285.81|17367.42|17287.42|17367.68|17287.68|17365.74|17285.74|10
1721223070000|2024-07-17 13:31:10|17367.18|17287.18|17370.67|17290.67|17370.67|17290.67|17367.18|17287.18|10
1721223080000|2024-07-17 13:31:20|17371.23|17291.23|17372.95|17292.95|17373.19|17293.19|17371.23|17291.23|10
1721223090000|2024-07-17 13:31:30|17373.82|17293.82|17377.6|17297.6|17377.6|17297.6|17373.76|17293.76|10
1721223100000|2024-07-17 13:31:40|17378.3|17298.3|17379.69|17299.69|17379.69|17299.69|17378.3|17298.3|8
1721223110000|2024-07-17 13:31:50|17385.82|17305.82|17384.76|17304.76|17386.53|17306.53|17384.04|17304.04|10
1721223120000|2024-07-17 13:32:00|17384.84|17304.84|17382.01|17302.01|17384.98|17304.98|17382.01|17302.01|10
1721223130000|2024-07-17 13:32:10|17381.65|17301.65|17379.28|17299.28|17381.65|17301.65|17379.28|17299.28|10
1721223140000|2024-07-17 13:32:20|17379.02|17299.02|17374.72|17294.72|17379.02|17299.02|17374.72|17294.72|10
1721223150000|2024-07-17 13:32:30|17374.3|17294.3|17371.54|17291.54|17374.3|17294.3|17370.37|17290.37|10
1721223160000|2024-07-17 13:32:40|17371.1|17291.1|17361.31|17281.31|17371.1|17291.1|17361.31|17281.31|10
1721223170000|2024-07-17 13:32:50|17360.89|17280.89|17359.83|17279.83|17360.89|17280.89|17359.22|17279.22|10
1721223180000|2024-07-17 13:33:00|17360.78|17280.78|17365.65|17285.65|17365.65|17285.65|17360.78|17280.78|10
1721223190000|2024-07-17 13:33:10|17365.33|17285.33|17368.36|17288.36|17368.36|17288.36|17364.09|17284.09|10
1721223200000|2024-07-17 13:33:20|17369.04|17289.04|17374.81|17294.81|17375.17|17295.17|17368.96|17288.96|10
1721223210000|2024-07-17 13:33:30|17374.68|17294.68|17378.16|17298.16|17378.16|17298.16|17374.02|17294.02|10
1721223220000|2024-07-17 13:33:40|17378.38|17298.38|17379.05|17299.05|17379.05|17299.05|17378.23|17298.23|10
1721223230000|2024-07-17 13:33:50|17379.09|17299.09|17380.85|17300.85|17380.85|17300.85|17379.09|17299.09|10
1721223240000|2024-07-17 13:34:00|17381.05|17301.05|17383.33|17303.33|17383.33|17303.33|17381.05|17301.05|10
1721223250000|2024-07-17 13:34:10|17383.55|17303.55|17389.04|17309.04|17389.37|17309.37|17383.55|17303.55|10
1721223260000|2024-07-17 13:34:20|17389.1|17309.1|17394.88|17314.88|17394.88|17314.88|17389.1|17309.1|10
1721223270000|2024-07-17 13:34:30|17396.01|17316.01|17397.92|17317.92|17399.07|17319.07|17396.01|17316.01|10
1721223280000|2024-07-17 13:34:40|17398.14|17318.14|17401.69|17321.69|17402.06|17322.06|17398.14|17318.14|10
1721223290000|2024-07-17 13:34:50|17401.31|17321.31|17401.75|17321.75|17402.34|17322.34|17401.31|17321.31|10
1721223300000|2024-07-17 13:35:00|17401.66|17321.66|17405.32|17325.32|17405.32|17325.32|17401.66|17321.66|10
1721223310000|2024-07-17 13:35:10|17406.54|17326.54|17413.03|17333.03|17413.03|17333.03|17406.54|17326.54|10
1721223320000|2024-07-17 13:35:20|17412.98|17332.98|17414.23|17334.23|17415.17|17335.17|17412.98|17332.98|10
1721223330000|2024-07-17 13:35:30|17414.16|17334.16|17415.28|17335.28|17415.28|17335.28|17413.85|17333.85|10
1721223340000|2024-07-17 13:35:40|17415.04|17335.04|17417.01|17337.01|17417.01|17337.01|17414.87|17334.87|10
1721223350000|2024-07-17 13:35:50|17417.32|17337.32|17418.38|17338.38|17418.38|17338.38|17417.32|17337.32|9
1721223360000|2024-07-17 13:36:00|17418.34|17338.34|17419.97|17339.97|17419.97|17339.97|17418.18|17338.18|10
1721223370000|2024-07-17 13:36:10|17420.1|17340.1|17417.55|17337.55|17420.1|17340.1|17417.26|17337.26|10
1721223380000|2024-07-17 13:36:20|17417.91|17337.91|17421.14|17341.14|17421.39|17341.39|17417.91|17337.91|10
1721223390000|2024-07-17 13:36:30|17420.58|17340.58|17425.4|17345.4|17425.4|17345.4|17419.45|17339.45|9
1721223400000|2024-07-17 13:36:40|17425.72|17345.72|17427.9|17347.9|17427.93|17347.93|17425.72|17345.72|10
1721223410000|2024-07-17 13:36:50|17428.09|17348.09|17428.36|17348.36|17428.95|17348.95|17428.09|17348.09|10
1721223420000|2024-07-17 13:37:00|17428.04|17348.04|17427.03|17347.03|17428.7|17348.7|17427.03|17347.03|10
1721223430000|2024-07-17 13:37:10|17427.06|17347.06|17427.82|17347.82|17429.6|17349.6|17427.06|17347.06|10
1721223440000|2024-07-17 13:37:20|17427.75|17347.75|17426.88|17346.88|17427.75|17347.75|17425.51|17345.51|10
1721223450000|2024-07-17 13:37:30|17426.52|17346.52|17425.56|17345.56|17426.52|17346.52|17424.78|17344.78|10
1721223460000|2024-07-17 13:37:40|17426.12|17346.12|17430.32|17350.32|17430.32|17350.32|17426.12|17346.12|10
1721223470000|2024-07-17 13:37:50|17431.42|17351.42|17432.73|17352.73|17433.17|17353.17|17431.42|17351.42|10
1721223480000|2024-07-17 13:38:00|17432.6|17352.6|17433.21|17353.21|17433.61|17353.61|17432.57|17352.57|10
1721223490000|2024-07-17 13:38:10|17433.23|17353.23|17436.19|17356.19|17436.19|17356.19|17433.04|17353.04|10
1721223500000|2024-07-17 13:38:20|17436.11|17356.11|17438.53|17358.53|17438.53|17358.53|17436.11|17356.11|10
1721223510000|2024-07-17 13:38:30|17438.9|17358.9|17448.27|17368.27|17448.27|17368.27|17438.9|17358.9|10
1721223520000|2024-07-17 13:38:40|17448.23|17368.23|17440.89|17360.89|17448.23|17368.23|17440.89|17360.89|10
1721223530000|2024-07-17 13:38:50|17440.33|17360.33|17437.04|17357.04|17440.33|17360.33|17437.04|17357.04|10
1721223540000|2024-07-17 13:39:00|17437|17357|17436.96|17356.96|17437.2|17357.2|17436.34|17356.34|10
1721223550000|2024-07-17 13:39:10|17437.14|17357.14|17441.39|17361.39|17441.39|17361.39|17437.14|17357.14|10
1721223560000|2024-07-17 13:39:20|17441.33|17361.33|17443.48|17363.48|17443.85|17363.85|17441.16|17361.16|10
1721223570000|2024-07-17 13:39:30|17446.38|17366.38|17447.97|17367.97|17447.97|17367.97|17446.38|17366.38|9
1721223580000|2024-07-17 13:39:40|17448.21|17368.21|17446.73|17366.73|17448.21|17368.21|17446.62|17366.62|10
1721223590000|2024-07-17 13:39:50|17446.75|17366.75|17444.52|17364.52|17446.75|17366.75|17444.52|17364.52|10
1721223600000|2024-07-17 13:40:00|17444.53|17364.53|17440.46|17360.46|17444.67|17364.67|17440.46|17360.46|10
1721223610000|2024-07-17 13:40:10|17439.24|17359.24|17437.63|17357.63|17439.65|17359.65|17436.6|17356.6|10
1721223620000|2024-07-17 13:40:20|17437.56|17357.56|17436.72|17356.72|17437.56|17357.56|17436.09|17356.09|10
1721223630000|2024-07-17 13:40:30|17436.93|17356.93|17440.26|17360.26|17440.26|17360.26|17436.93|17356.93|10
1721223640000|2024-07-17 13:40:40|17440.21|17360.21|17440.61|17360.61|17440.61|17360.61|17440.21|17360.21|8
1721223650000|2024-07-17 13:40:50|17440.26|17360.26|17440.83|17360.83|17440.84|17360.84|17439.99|17359.99|10
1721223660000|2024-07-17 13:41:00|17441.6|17361.6|17442.14|17362.14|17442.84|17362.84|17441.6|17361.6|10
1721223670000|2024-07-17 13:41:10|17442.13|17362.13|17440.02|17360.02|17442.13|17362.13|17439.86|17359.86|9
1721223680000|2024-07-17 13:41:20|17439.94|17359.94|17431.11|17351.11|17439.94|17359.94|17431.07|17351.07|10
1721223690000|2024-07-17 13:41:30|17431.01|17351.01|17425.98|17345.98|17431.01|17351.01|17425.98|17345.98|10
1721223700000|2024-07-17 13:41:40|17423.44|17343.44|17418.39|17338.39|17423.44|17343.44|17418.19|17338.19|10
1721223710000|2024-07-17 13:41:50|17418.7|17338.7|17417.61|17337.61|17419.38|17339.38|17417.61|17337.61|10
1721223720000|2024-07-17 13:42:00|17417.85|17337.85|17417.02|17337.02|17418.04|17338.04|17416.7|17336.7|10
1721223730000|2024-07-17 13:42:10|17416.61|17336.61|17417.97|17337.97|17418.22|17338.22|17416.46|17336.46|9
1721223740000|2024-07-17 13:42:20|17418|17338|17409.65|17329.65|17418.53|17338.53|17409.65|17329.65|10
1721223750000|2024-07-17 13:42:30|17408.54|17328.54|17398.86|17318.86|17408.54|17328.54|17398.86|17318.86|10
1721223760000|2024-07-17 13:42:40|17398.52|17318.52|17385.14|17305.14|17398.52|17318.52|17385.14|17305.14|10
1721223770000|2024-07-17 13:42:50|17383.54|17303.54|17378.82|17298.82|17383.69|17303.69|17377.78|17297.78|10
1721223780000|2024-07-17 13:43:00|17379.1|17299.1|17381.56|17301.56|17381.56|17301.56|17379.1|17299.1|10
1721223790000|2024-07-17 13:43:10|17381.46|17301.46|17379.25|17299.25|17381.82|17301.82|17379.25|17299.25|10
1721223800000|2024-07-17 13:43:20|17379.35|17299.35|17377.56|17297.56|17379.41|17299.41|17377.56|17297.56|10
1721223810000|2024-07-17 13:43:30|17377.04|17297.04|17376.22|17296.22|17377.04|17297.04|17376.22|17296.22|10
1721223820000|2024-07-17 13:43:40|17376.65|17296.65|17381.24|17301.24|17381.24|17301.24|17376.65|17296.65|10
1721223830000|2024-07-17 13:43:50|17382.3|17302.3|17385.2|17305.2|17386.31|17306.31|17382.29|17302.29|10
1721223840000|2024-07-17 13:44:00|17385.7|17305.7|17390.14|17310.14|17390.14|17310.14|17385.7|17305.7|10
1721223850000|2024-07-17 13:44:10|17391.05|17311.05|17390.89|17310.89|17392.08|17312.08|17390.48|17310.48|10
1721223860000|2024-07-17 13:44:20|17390.84|17310.84|17391.84|17311.84|17392.42|17312.42|17390.76|17310.76|9
1721223870000|2024-07-17 13:44:30|17392.39|17312.39|17394.19|17314.19|17394.29|17314.29|17392.2|17312.2|10
1721223880000|2024-07-17 13:44:40|17393.98|17313.98|17395.76|17315.76|17396.32|17316.32|17393.91|17313.91|10
1721223890000|2024-07-17 13:44:50|17395.79|17315.79|17396.74|17316.74|17396.74|17316.74|17395.45|17315.45|10
1721223900000|2024-07-17 13:45:00|17396.92|17316.92|17397.22|17317.22|17398.71|17318.71|17396.92|17316.92|10
1721223910000|2024-07-17 13:45:10|17396.71|17316.71|17389.34|17309.34|17396.71|17316.71|17389.34|17309.34|10
1721223920000|2024-07-17 13:45:20|17389.21|17309.21|17382.8|17302.8|17389.21|17309.21|17382.8|17302.8|10
1721223930000|2024-07-17 13:45:30|17381.73|17301.73|17381.62|17301.62|17382.43|17302.43|17381|17301|10
1721223940000|2024-07-17 13:45:40|17381.14|17301.14|17381.96|17301.96|17381.96|17301.96|17380.19|17300.19|10
1721223950000|2024-07-17 13:45:50|17382.28|17302.28|17385.32|17305.32|17385.32|17305.32|17382.28|17302.28|9
1721223960000|2024-07-17 13:46:00|17385.4|17305.4|17388.6|17308.6|17388.6|17308.6|17384.9|17304.9|10
1721223970000|2024-07-17 13:46:10|17388.86|17308.86|17390.09|17310.09|17390.74|17310.74|17388.86|17308.86|10
1721223980000|2024-07-17 13:46:20|17390.61|17310.61|17391.44|17311.44|17391.44|17311.44|17390.08|17310.08|10
1721223990000|2024-07-17 13:46:30|17391.59|17311.59|17397.03|17317.03|17397.03|17317.03|17391.59|17311.59|10
1721224000000|2024-07-17 13:46:40|17396.89|17316.89|17397.05|17317.05|17397.74|17317.74|17396.87|17316.87|9
1721224010000|2024-07-17 13:46:50|17397.09|17317.09|17398.49|17318.49|17398.9|17318.9|17397.09|17317.09|10
1721224020000|2024-07-17 13:47:00|17398.46|17318.46|17396.96|17316.96|17398.51|17318.51|17396.96|17316.96|9
1721224030000|2024-07-17 13:47:10|17396.62|17316.62|17397.17|17317.17|17397.84|17317.84|17396.62|17316.62|10
1721224040000|2024-07-17 13:47:20|17398.37|17318.37|17402.24|17322.24|17402.24|17322.24|17398.37|17318.37|10
1721224050000|2024-07-17 13:47:30|17402.52|17322.52|17411.13|17331.13|17411.13|17331.13|17402.52|17322.52|10
1721224060000|2024-07-17 13:47:40|17411.85|17331.85|17417.04|17337.04|17417.04|17337.04|17411.85|17331.85|10
1721224070000|2024-07-17 13:47:50|17417.62|17337.62|17419.4|17339.4|17419.4|17339.4|17417.23|17337.23|10
1721224080000|2024-07-17 13:48:00|17419.54|17339.54|17422.79|17342.79|17422.79|17342.79|17419.42|17339.42|9
1721224090000|2024-07-17 13:48:10|17422.54|17342.54|17428.19|17348.19|17428.65|17348.65|17422.54|17342.54|9
1721224100000|2024-07-17 13:48:20|17428.29|17348.29|17429.13|17349.13|17429.24|17349.24|17428.29|17348.29|9
1721224110000|2024-07-17 13:48:30|17428.53|17348.53|17428.65|17348.65|17429.18|17349.18|17428.39|17348.39|10
1721224120000|2024-07-17 13:48:40|17428.6|17348.6|17429.92|17349.92|17429.92|17349.92|17428.6|17348.6|9
1721224130000|2024-07-17 13:48:50|17429.73|17349.73|17430.97|17350.97|17431.08|17351.08|17429.73|17349.73|10
1721224140000|2024-07-17 13:49:00|17431.11|17351.11|17433.16|17353.16|17433.16|17353.16|17430.97|17350.97|10
1721224150000|2024-07-17 13:49:10|17433.36|17353.36|17435.67|17355.67|17437.27|17357.27|17433.36|17353.36|10
1721224160000|2024-07-17 13:49:20|17435.52|17355.52|17435.53|17355.53|17436.14|17356.14|17435.52|17355.52|10
1721224170000|2024-07-17 13:49:30|17435.63|17355.63|17436.46|17356.46|17436.88|17356.88|17435.63|17355.63|9
1721224180000|2024-07-17 13:49:40|17436.41|17356.41|17436.25|17356.25|17436.75|17356.75|17436.06|17356.06|10
1721224190000|2024-07-17 13:49:50|17436.26|17356.26|17441.69|17361.69|17441.69|17361.69|17436.07|17356.07|10
1721224200000|2024-07-17 13:50:00|17442.21|17362.21|17445.31|17365.31|17445.63|17365.63|17442.21|17362.21|10
1721224210000|2024-07-17 13:50:10|17445.52|17365.52|17445.48|17365.48|17446.5|17366.5|17445.45|17365.45|9
1721224220000|2024-07-17 13:50:20|17445.8|17365.8|17445.89|17365.89|17446.14|17366.14|17444.43|17364.43|10
1721224230000|2024-07-17 13:50:30|17445.78|17365.78|17446.08|17366.08|17446.08|17366.08|17445.37|17365.37|9
1721224240000|2024-07-17 13:50:40|17447.18|17367.18|17449.58|17369.58|17449.58|17369.58|17447.18|17367.18|10
1721224250000|2024-07-17 13:50:50|17450.01|17370.01|17455.76|17375.76|17455.76|17375.76|17449.91|17369.91|10
1721224260000|2024-07-17 13:51:00|17460.47|17380.47|17460.88|17380.88|17463.6|17383.6|17460.47|17380.47|10
1721224270000|2024-07-17 13:51:10|17460.7|17380.7|17462.94|17382.94|17462.94|17382.94|17460.7|17380.7|10
1721224280000|2024-07-17 13:51:20|17463.08|17383.08|17463.64|17383.64|17463.87|17383.87|17462.18|17382.18|10
1721224290000|2024-07-17 13:51:30|17463.98|17383.98|17472.27|17392.27|17472.27|17392.27|17463.98|17383.98|9
1721224300000|2024-07-17 13:51:40|17472.01|17392.01|17478.94|17398.94|17479.08|17399.08|17472.01|17392.01|10
1721224310000|2024-07-17 13:51:50|17479.68|17399.68|17482.66|17402.66|17482.66|17402.66|17479.68|17399.68|10
1721224320000|2024-07-17 13:52:00|17482.52|17402.52|17482.98|17402.98|17483.39|17403.39|17482.48|17402.48|10
1721224330000|2024-07-17 13:52:10|17482.76|17402.76|17482.22|17402.22|17483.07|17403.07|17482.17|17402.17|10
1721224340000|2024-07-17 13:52:20|17482.17|17402.17|17489.16|17409.16|17489.16|17409.16|17482.17|17402.17|10
1721224350000|2024-07-17 13:52:30|17489.37|17409.37|17493.99|17413.99|17493.99|17413.99|17489.37|17409.37|10
1721224360000|2024-07-17 13:52:40|17494.81|17414.81|17500.68|17420.68|17500.68|17420.68|17494.81|17414.81|10
1721224370000|2024-07-17 13:52:50|17500.66|17420.66|17507.01|17427.01|17507.01|17427.01|17500.66|17420.66|10
1721224380000|2024-07-17 13:53:00|17507.12|17427.12|17508.53|17428.53|17509.26|17429.26|17506.32|17426.32|10
1721224390000|2024-07-17 13:53:10|17507.57|17427.57|17501.88|17421.88|17507.57|17427.57|17501.88|17421.88|9
1721224400000|2024-07-17 13:53:20|17501.82|17421.82|17503.41|17423.41|17503.78|17423.78|17501.08|17421.08|10
1721224410000|2024-07-17 13:53:30|17505.63|17425.63|17513.54|17433.54|17513.54|17433.54|17505.63|17425.63|10
1721224420000|2024-07-17 13:53:40|17513.88|17433.88|17517.34|17437.34|17517.34|17437.34|17513.67|17433.67|10
1721224430000|2024-07-17 13:53:50|17517.74|17437.74|17519.83|17439.83|17520.01|17440.01|17517.47|17437.47|9
1721224440000|2024-07-17 13:54:00|17519.85|17439.85|17518.46|17438.46|17519.86|17439.86|17517.97|17437.97|10
1721224450000|2024-07-17 13:54:10|17517.6|17437.6|17513.93|17433.93|17517.6|17437.6|17513.42|17433.42|10
1721224460000|2024-07-17 13:54:20|17514.21|17434.21|17513.64|17433.64|17514.93|17434.93|17513.64|17433.64|10
1721224470000|2024-07-17 13:54:30|17513.33|17433.33|17509.62|17429.62|17513.33|17433.33|17509.62|17429.62|10
1721224480000|2024-07-17 13:54:40|17509.03|17429.03|17508.45|17428.45|17509.37|17429.37|17508.45|17428.45|10
1721224490000|2024-07-17 13:54:50|17508.55|17428.55|17511.62|17431.62|17513.57|17433.57|17506.91|17426.91|9
1721224500000|2024-07-17 13:55:00|17511.12|17431.12|17512.51|17432.51|17512.76|17432.76|17510.83|17430.83|10
1721224510000|2024-07-17 13:55:10|17512.07|17432.07|17507.26|17427.26|17512.07|17432.07|17507.26|17427.26|10
1721224520000|2024-07-17 13:55:20|17506.83|17426.83|17504.23|17424.23|17506.83|17426.83|17504.12|17424.12|10
1721224530000|2024-07-17 13:55:30|17503.19|17423.19|17500.4|17420.4|17503.45|17423.45|17500.4|17420.4|10
1721224540000|2024-07-17 13:55:40|17500.06|17420.06|17498.24|17418.24|17500.32|17420.32|17497.69|17417.69|10
1721224550000|2024-07-17 13:55:50|17498.32|17418.32|17502.06|17422.06|17502.06|17422.06|17498.32|17418.32|10
1721224560000|2024-07-17 13:56:00|17502.42|17422.42|17502.29|17422.29|17503.83|17423.83|17501.52|17421.52|10
1721224570000|2024-07-17 13:56:10|17500.74|17420.74|17499.84|17419.84|17500.74|17420.74|17499.84|17419.84|9
1721224580000|2024-07-17 13:56:20|17499.16|17419.16|17497.14|17417.14|17499.16|17419.16|17496.66|17416.66|10
1721224590000|2024-07-17 13:56:30|17496.89|17416.89|17492.9|17412.9|17496.89|17416.89|17492.9|17412.9|10
1721224600000|2024-07-17 13:56:40|17491.2|17411.2|17492.53|17412.53|17492.53|17412.53|17491.2|17411.2|10
1721224610000|2024-07-17 13:56:50|17492.89|17412.89|17493.89|17413.89|17493.89|17413.89|17492.23|17412.23|9
1721224620000|2024-07-17 13:57:00|17494.53|17414.53|17493.11|17413.11|17494.53|17414.53|17493.11|17413.11|10
1721224630000|2024-07-17 13:57:10|17493.21|17413.21|17489.81|17409.81|17493.21|17413.21|17489.81|17409.81|10
1721224640000|2024-07-17 13:57:20|17489.78|17409.78|17492.73|17412.73|17492.73|17412.73|17489.23|17409.23|10
1721224650000|2024-07-17 13:57:30|17492.82|17412.82|17495.68|17415.68|17495.7|17415.7|17492.82|17412.82|10
1721224660000|2024-07-17 13:57:40|17496.33|17416.33|17502.65|17422.65|17502.65|17422.65|17496.12|17416.12|10
1721224670000|2024-07-17 13:57:50|17503.07|17423.07|17503.52|17423.52|17504.26|17424.26|17503.07|17423.07|10
1721224680000|2024-07-17 13:58:00|17503.89|17423.89|17505.49|17425.49|17505.49|17425.49|17502.47|17422.47|10
1721224690000|2024-07-17 13:58:10|17506.61|17426.61|17514.67|17434.67|17514.67|17434.67|17506.61|17426.61|10
1721224700000|2024-07-17 13:58:20|17515.84|17435.84|17523.7|17443.7|17523.7|17443.7|17515.84|17435.84|10
1721224710000|2024-07-17 13:58:30|17523.95|17443.95|17526.15|17446.15|17526.15|17446.15|17523.77|17443.77|10
1721224720000|2024-07-17 13:58:40|17526.91|17446.91|17528.74|17448.74|17529.07|17449.07|17526.91|17446.91|10
1721224730000|2024-07-17 13:58:50|17528.02|17448.02|17527.7|17447.7|17528.33|17448.33|17527.3|17447.3|10
1721224740000|2024-07-17 13:59:00|17527.69|17447.69|17526.1|17446.1|17527.69|17447.69|17525.44|17445.44|10
1721224750000|2024-07-17 13:59:10|17526.08|17446.08|17523.35|17443.35|17526.08|17446.08|17523.35|17443.35|9
1721224760000|2024-07-17 13:59:20|17523.46|17443.46|17520.16|17440.16|17523.46|17443.46|17520.16|17440.16|10
1721224770000|2024-07-17 13:59:30|17519.99|17439.99|17520.63|17440.63|17520.96|17440.96|17519.46|17439.46|10
1721224780000|2024-07-17 13:59:40|17520.94|17440.94|17522.11|17442.11|17522.44|17442.44|17520.94|17440.94|10
1721224790000|2024-07-17 13:59:50|17521.77|17441.77|17519.33|17439.33|17521.91|17441.91|17519.33|17439.33|10
1721224800000|2024-07-17 14:00:00|17519.14|17439.14|17510.04|17430.04|17519.23|17439.23|17510.04|17430.04|10
1721224810000|2024-07-17 14:00:10|17508.92|17428.92|17511.99|17431.99|17511.99|17431.99|17507.7|17427.7|10
1721224820000|2024-07-17 14:00:20|17512.24|17432.24|17514.87|17434.87|17514.97|17434.97|17512.24|17432.24|10
1721224830000|2024-07-17 14:00:30|17514.93|17434.93|17514.44|17434.44|17515.24|17435.24|17514.44|17434.44|10
1721224840000|2024-07-17 14:00:40|17514.13|17434.13|17512.51|17432.51|17514.13|17434.13|17512.49|17432.49|9
1721224850000|2024-07-17 14:00:50|17511.99|17431.99|17510.32|17430.32|17511.99|17431.99|17510.32|17430.32|10
1721224860000|2024-07-17 14:01:00|17510.76|17430.76|17510.22|17430.22|17511.38|17431.38|17510.22|17430.22|10
1721224870000|2024-07-17 14:01:10|17509.6|17429.6|17507.82|17427.82|17510.54|17430.54|17507.82|17427.82|10
1721224880000|2024-07-17 14:01:20|17507.54|17427.54|17507.96|17427.96|17508.05|17428.05|17507.31|17427.31|9
1721224890000|2024-07-17 14:01:30|17506.84|17426.84|17508.76|17428.76|17508.76|17428.76|17506.76|17426.76|10
1721224900000|2024-07-17 14:01:40|17508.81|17428.81|17512.81|17432.81|17512.92|17432.92|17508.81|17428.81|10
1721224910000|2024-07-17 14:01:50|17513.19|17433.19|17513.33|17433.33|17513.86|17433.86|17512.01|17432.01|10
1721224920000|2024-07-17 14:02:00|17512.99|17432.99|17514.99|17434.99|17514.99|17434.99|17512.26|17432.26|10
1721224930000|2024-07-17 14:02:10|17515.17|17435.17|17514.6|17434.6|17515.17|17435.17|17514.1|17434.1|10
1721224940000|2024-07-17 14:02:20|17514.47|17434.47|17514.78|17434.78|17514.98|17434.98|17514.1|17434.1|10
1721224950000|2024-07-17 14:02:30|17514.86|17434.86|17517.42|17437.42|17517.6|17437.6|17513.9|17433.9|10
1721224960000|2024-07-17 14:02:40|17517.44|17437.44|17517.87|17437.87|17519.51|17439.51|17517.44|17437.44|10
1721224970000|2024-07-17 14:02:50|17516.77|17436.77|17513.07|17433.07|17517.02|17437.02|17513.07|17433.07|10
1721224980000|2024-07-17 14:03:00|17512.88|17432.88|17512.6|17432.6|17512.93|17432.93|17511.5|17431.5|9
1721224990000|2024-07-17 14:03:10|17512.78|17432.78|17511.95|17431.95|17513.71|17433.71|17511.95|17431.95|10
1721225000000|2024-07-17 14:03:20|17511.45|17431.45|17508.37|17428.37|17511.45|17431.45|17508.35|17428.35|10
1721225010000|2024-07-17 14:03:30|17507.89|17427.89|17503.53|17423.53|17507.89|17427.89|17503.53|17423.53|10
1721225020000|2024-07-17 14:03:40|17503.75|17423.75|17498.48|17418.48|17503.86|17423.86|17498.48|17418.48|10
1721225030000|2024-07-17 14:03:50|17497.59|17417.59|17493.36|17413.36|17497.59|17417.59|17493.36|17413.36|10
1721225040000|2024-07-17 14:04:00|17492.21|17412.21|17488.68|17408.68|17492.21|17412.21|17488.68|17408.68|10
1721225050000|2024-07-17 14:04:10|17487.97|17407.97|17483.08|17403.08|17487.97|17407.97|17483.08|17403.08|10
1721225060000|2024-07-17 14:04:20|17482.63|17402.63|17480.41|17400.41|17482.63|17402.63|17480.41|17400.41|10
1721225070000|2024-07-17 14:04:30|17480.39|17400.39|17480.05|17400.05|17480.9|17400.9|17480.05|17400.05|9
1721225080000|2024-07-17 14:04:40|17480.34|17400.34|17480.3|17400.3|17480.37|17400.37|17479.86|17399.86|10
1721225090000|2024-07-17 14:04:50|17480.05|17400.05|17475.54|17395.54|17480.08|17400.08|17475.54|17395.54|10
1721225100000|2024-07-17 14:05:00|17473.8|17393.8|17472.59|17392.59|17473.8|17393.8|17472.49|17392.49|10
1721225110000|2024-07-17 14:05:10|17471.89|17391.89|17463.75|17383.75|17471.89|17391.89|17463.75|17383.75|10
1721225120000|2024-07-17 14:05:20|17462.69|17382.69|17456.85|17376.85|17462.69|17382.69|17456.85|17376.85|10
1721225130000|2024-07-17 14:05:30|17456.41|17376.41|17452.68|17372.68|17456.41|17376.41|17452.68|17372.68|10
1721225140000|2024-07-17 14:05:40|17452.86|17372.86|17452.48|17372.48|17453.6|17373.6|17451.17|17371.17|10
1721225150000|2024-07-17 14:05:50|17453.68|17373.68|17458.84|17378.84|17458.98|17378.98|17453.68|17373.68|10
1721225160000|2024-07-17 14:06:00|17459.12|17379.12|17461.62|17381.62|17461.71|17381.71|17459.12|17379.12|10
1721225170000|2024-07-17 14:06:10|17461.5|17381.5|17464.85|17384.85|17465.21|17385.21|17461.5|17381.5|10
1721225180000|2024-07-17 14:06:20|17464.15|17384.15|17457.31|17377.31|17464.15|17384.15|17457.25|17377.25|10
1721225190000|2024-07-17 14:06:30|17456.12|17376.12|17448.95|17368.95|17456.3|17376.3|17448.95|17368.95|10
1721225200000|2024-07-17 14:06:40|17448.19|17368.19|17430.46|17350.46|17448.19|17368.19|17430.46|17350.46|10
1721225210000|2024-07-17 14:06:50|17428.67|17348.67|17422.51|17342.51|17428.67|17348.67|17422.34|17342.34|10
1721225220000|2024-07-17 14:07:00|17421.24|17341.24|17410.05|17330.05|17421.24|17341.24|17410.05|17330.05|10
1721225230000|2024-07-17 14:07:10|17410.08|17330.08|17413.2|17333.2|17413.2|17333.2|17409.93|17329.93|9
1721225240000|2024-07-17 14:07:20|17413.75|17333.75|17412.57|17332.57|17413.75|17333.75|17411.53|17331.53|10
1721225250000|2024-07-17 14:07:30|17412.64|17332.64|17414.75|17334.75|17414.75|17334.75|17412.17|17332.17|10
1721225260000|2024-07-17 14:07:40|17414.45|17334.45|17419|17339|17419|17339|17414.45|17334.45|10
1721225270000|2024-07-17 14:07:50|17419.07|17339.07|17420.71|17340.71|17421.74|17341.74|17419.07|17339.07|10
1721225280000|2024-07-17 14:08:00|17420.27|17340.27|17422.04|17342.04|17422.04|17342.04|17420.27|17340.27|10
1721225290000|2024-07-17 14:08:10|17422.08|17342.08|17420.08|17340.08|17422.26|17342.26|17420.06|17340.06|10
1721225300000|2024-07-17 14:08:20|17420.95|17340.95|17419.76|17339.76|17421.2|17341.2|17419.11|17339.11|10
1721225310000|2024-07-17 14:08:30|17419.88|17339.88|17417.48|17337.48|17419.88|17339.88|17417.29|17337.29|10
1721225320000|2024-07-17 14:08:40|17416.98|17336.98|17422.06|17342.06|17422.06|17342.06|17416.96|17336.96|10
1721225330000|2024-07-17 14:08:50|17422.09|17342.09|17414.79|17334.79|17422.64|17342.64|17414.79|17334.79|10
1721225340000|2024-07-17 14:09:00|17414.13|17334.13|17412.35|17332.35|17414.13|17334.13|17412.35|17332.35|10
1721225350000|2024-07-17 14:09:10|17412.23|17332.23|17409.08|17329.08|17412.23|17332.23|17409.05|17329.05|10
1721225360000|2024-07-17 14:09:20|17409.3|17329.3|17409.04|17329.04|17409.36|17329.36|17408.6|17328.6|10
1721225370000|2024-07-17 14:09:30|17409.38|17329.38|17409.23|17329.23|17410.62|17330.62|17409.23|17329.23|10
1721225380000|2024-07-17 14:09:40|17409.26|17329.26|17408.51|17328.51|17409.26|17329.26|17407.93|17327.93|10
1721225390000|2024-07-17 14:09:50|17408.18|17328.18|17408.64|17328.64|17409.2|17329.2|17408.18|17328.18|10
1721225400000|2024-07-17 14:10:00|17408.81|17328.81|17412.66|17332.66|17412.66|17332.66|17408.18|17328.18|9
1721225410000|2024-07-17 14:10:10|17413.23|17333.23|17412.16|17332.16|17414.09|17334.09|17412.16|17332.16|10
1721225420000|2024-07-17 14:10:20|17412.62|17332.62|17418.09|17338.09|17418.09|17338.09|17412.62|17332.62|9
1721225430000|2024-07-17 14:10:30|17418.82|17338.82|17421.22|17341.22|17421.69|17341.69|17418.82|17338.82|10
1721225440000|2024-07-17 14:10:40|17421.34|17341.34|17427.23|17347.23|17427.23|17347.23|17421.34|17341.34|10
1721225450000|2024-07-17 14:10:50|17427.33|17347.33|17425.67|17345.67|17428.17|17348.17|17425.67|17345.67|10
1721225460000|2024-07-17 14:11:00|17425|17345|17424.28|17344.28|17425.02|17345.02|17423.5|17343.5|10
1721225470000|2024-07-17 14:11:10|17423.13|17343.13|17419.12|17339.12|17423.14|17343.14|17419.12|17339.12|10
1721225480000|2024-07-17 14:11:20|17418.81|17338.81|17418.57|17338.57|17418.81|17338.81|17417.77|17337.77|10
1721225490000|2024-07-17 14:11:30|17418.41|17338.41|17422.49|17342.49|17422.49|17342.49|17418.41|17338.41|10
1721225500000|2024-07-17 14:11:40|17422.81|17342.81|17423.53|17343.53|17423.53|17343.53|17422.16|17342.16|10
1721225510000|2024-07-17 14:11:50|17423.33|17343.33|17423.12|17343.12|17423.35|17343.35|17422.27|17342.27|10
1721225520000|2024-07-17 14:12:00|17422.91|17342.91|17420.56|17340.56|17423.13|17343.13|17420.45|17340.45|9
1721225530000|2024-07-17 14:12:10|17420.25|17340.25|17417.18|17337.18|17420.25|17340.25|17416.49|17336.49|10
1721225540000|2024-07-17 14:12:20|17417.67|17337.67|17421.84|17341.84|17421.84|17341.84|17417.67|17337.67|9
1721225550000|2024-07-17 14:12:30|17421.83|17341.83|17420.94|17340.94|17421.83|17341.83|17419.61|17339.61|10
1721225560000|2024-07-17 14:12:40|17421.92|17341.92|17418.6|17338.6|17422.04|17342.04|17418.6|17338.6|10
1721225570000|2024-07-17 14:12:50|17417.57|17337.57|17415.56|17335.56|17417.57|17337.57|17415.56|17335.56|10
1721225580000|2024-07-17 14:13:00|17415.31|17335.31|17416.14|17336.14|17416.14|17336.14|17414.78|17334.78|10
1721225590000|2024-07-17 14:13:10|17416.05|17336.05|17420.03|17340.03|17420.03|17340.03|17416.05|17336.05|10
1721225600000|2024-07-17 14:13:20|17420.09|17340.09|17419.72|17339.72|17420.39|17340.39|17419.72|17339.72|10
1721225610000|2024-07-17 14:13:30|17419.55|17339.55|17421.19|17341.19|17421.19|17341.19|17419.55|17339.55|10
1721225620000|2024-07-17 14:13:40|17421.76|17341.76|17423.77|17343.77|17423.77|17343.77|17421.52|17341.52|10
1721225630000|2024-07-17 14:13:50|17423.96|17343.96|17422.44|17342.44|17424.65|17344.65|17422.44|17342.44|10
1721225640000|2024-07-17 14:14:00|17422.4|17342.4|17417.7|17337.7|17422.72|17342.72|17417.7|17337.7|10
1721225650000|2024-07-17 14:14:10|17416.36|17336.36|17410.74|17330.74|17416.36|17336.36|17410.74|17330.74|10
1721225660000|2024-07-17 14:14:20|17410.32|17330.32|17408.95|17328.95|17410.32|17330.32|17408.95|17328.95|10
1721225670000|2024-07-17 14:14:30|17409.2|17329.2|17411.15|17331.15|17411.15|17331.15|17408.77|17328.77|10
1721225680000|2024-07-17 14:14:40|17410.61|17330.61|17413.73|17333.73|17414.16|17334.16|17410.61|17330.61|10
1721225690000|2024-07-17 14:14:50|17413.83|17333.83|17411.78|17331.78|17413.83|17333.83|17411.23|17331.23|10
1721225700000|2024-07-17 14:15:00|17411.56|17331.56|17411.49|17331.49|17411.56|17331.56|17410.7|17330.7|10
1721225710000|2024-07-17 14:15:10|17412.01|17332.01|17414.75|17334.75|17414.79|17334.79|17411.79|17331.79|10
1721225720000|2024-07-17 14:15:20|17414.65|17334.65|17417.59|17337.59|17417.59|17337.59|17414.65|17334.65|10
1721225730000|2024-07-17 14:15:30|17417.8|17337.8|17417.49|17337.49|17417.8|17337.8|17416.01|17336.01|10
1721225740000|2024-07-17 14:15:40|17417.32|17337.32|17419.3|17339.3|17419.61|17339.61|17417.24|17337.24|9
1721225750000|2024-07-17 14:15:50|17419.41|17339.41|17423.46|17343.46|17423.46|17343.46|17419.41|17339.41|10
1721225760000|2024-07-17 14:16:00|17423.74|17343.74|17426.6|17346.6|17426.64|17346.64|17423.7|17343.7|10
1721225770000|2024-07-17 14:16:10|17426.44|17346.44|17422.64|17342.64|17426.72|17346.72|17422.64|17342.64|10
1721225780000|2024-07-17 14:16:20|17421.45|17341.45|17415.75|17335.75|17421.45|17341.45|17415.75|17335.75|10
1721225790000|2024-07-17 14:16:30|17415.8|17335.8|17418.7|17338.7|17418.7|17338.7|17415.52|17335.52|10
1721225800000|2024-07-17 14:16:40|17420.3|17340.3|17424.1|17344.1|17424.1|17344.1|17420.23|17340.23|10
1721225810000|2024-07-17 14:16:50|17424.12|17344.12|17425.64|17345.64|17425.98|17345.98|17424.12|17344.12|10
1721225820000|2024-07-17 14:17:00|17425.24|17345.24|17421.46|17341.46|17425.24|17345.24|17421.3|17341.3|10
1721225830000|2024-07-17 14:17:10|17421.13|17341.13|17420.77|17340.77|17421.34|17341.34|17420.56|17340.56|10
1721225840000|2024-07-17 14:17:20|17420.71|17340.71|17421.42|17341.42|17421.45|17341.45|17419.87|17339.87|10
1721225850000|2024-07-17 14:17:30|17421.67|17341.67|17421.97|17341.97|17421.97|17341.97|17421.6|17341.6|10
1721225860000|2024-07-17 14:17:40|17421.38|17341.38|17416.57|17336.57|17421.38|17341.38|17416.38|17336.38|10
1721225870000|2024-07-17 14:17:50|17417.07|17337.07|17417.39|17337.39|17417.92|17337.92|17417.02|17337.02|10
1721225880000|2024-07-17 14:18:00|17417.42|17337.42|17416.4|17336.4|17417.42|17337.42|17415.74|17335.74|10
1721225890000|2024-07-17 14:18:10|17418.78|17338.78|17426.3|17346.3|17426.3|17346.3|17418.78|17338.78|10
1721225900000|2024-07-17 14:18:20|17426.35|17346.35|17425.75|17345.75|17427.22|17347.22|17425.03|17345.03|10
1721225910000|2024-07-17 14:18:30|17425.86|17345.86|17425.68|17345.68|17425.94|17345.94|17424.37|17344.37|10
1721225920000|2024-07-17 14:18:40|17424.58|17344.58|17426.47|17346.47|17426.47|17346.47|17424.58|17344.58|10
1721225930000|2024-07-17 14:18:50|17426.76|17346.76|17431|17351|17431|17351|17426.76|17346.76|10
1721225940000|2024-07-17 14:19:00|17431.16|17351.16|17436.55|17356.55|17436.55|17356.55|17430.92|17350.92|10
1721225950000|2024-07-17 14:19:10|17437.69|17357.69|17439.97|17359.97|17439.97|17359.97|17437.67|17357.67|10
1721225960000|2024-07-17 14:19:20|17440.09|17360.09|17440.75|17360.75|17440.75|17360.75|17439.71|17359.71|10
1721225970000|2024-07-17 14:19:30|17440.62|17360.62|17438.64|17358.64|17440.62|17360.62|17438.48|17358.48|10
1721225980000|2024-07-17 14:19:40|17438.77|17358.77|17438.56|17358.56|17438.77|17358.77|17438.22|17358.22|10
1721225990000|2024-07-17 14:19:50|17438.45|17358.45|17440.84|17360.84|17440.84|17360.84|17438.45|17358.45|9
1721226000000|2024-07-17 14:20:00|17440.4|17360.4|17440.62|17360.62|17440.62|17360.62|17439.88|17359.88|10
1721226010000|2024-07-17 14:20:10|17440.78|17360.78|17440.41|17360.41|17440.91|17360.91|17439.71|17359.71|10
1721226020000|2024-07-17 14:20:20|17440.17|17360.17|17440.24|17360.24|17440.74|17360.74|17439.58|17359.58|10
1721226030000|2024-07-17 14:20:30|17440.46|17360.46|17438.4|17358.4|17440.46|17360.46|17438.02|17358.02|10
1721226040000|2024-07-17 14:20:40|17439.15|17359.15|17438.26|17358.26|17439.8|17359.8|17438.26|17358.26|10
1721226050000|2024-07-17 14:20:50|17438.37|17358.37|17437.23|17357.23|17438.39|17358.39|17436.98|17356.98|9
1721226060000|2024-07-17 14:21:00|17436.85|17356.85|17435.3|17355.3|17436.88|17356.88|17434.41|17354.41|10
1721226070000|2024-07-17 14:21:10|17435.81|17355.81|17437.51|17357.51|17439.09|17359.09|17435.7|17355.7|10
1721226080000|2024-07-17 14:21:20|17436.44|17356.44|17435.09|17355.09|17436.44|17356.44|17435.09|17355.09|10
1721226090000|2024-07-17 14:21:30|17434.62|17354.62|17431.67|17351.67|17434.62|17354.62|17431.66|17351.66|10
1721226100000|2024-07-17 14:21:40|17432.03|17352.03|17432.61|17352.61|17433.01|17353.01|17431.72|17351.72|10
1721226110000|2024-07-17 14:21:50|17433.05|17353.05|17437.64|17357.64|17437.64|17357.64|17433.05|17353.05|10
1721226120000|2024-07-17 14:22:00|17437.68|17357.68|17438.86|17358.86|17439.01|17359.01|17437.23|17357.23|10
1721226130000|2024-07-17 14:22:10|17438.98|17358.98|17438.63|17358.63|17439.68|17359.68|17438.63|17358.63|10
1721226140000|2024-07-17 14:22:20|17437.77|17357.77|17436.39|17356.39|17437.77|17357.77|17436.12|17356.12|10
1721226150000|2024-07-17 14:22:30|17436.27|17356.27|17434.09|17354.09|17436.27|17356.27|17434.07|17354.07|9
1721226160000|2024-07-17 14:22:40|17433.97|17353.97|17432.46|17352.46|17434.22|17354.22|17432.28|17352.28|10
1721226170000|2024-07-17 14:22:50|17432.54|17352.54|17431.82|17351.82|17432.56|17352.56|17431.32|17351.32|10
1721226180000|2024-07-17 14:23:00|17431.37|17351.37|17432.8|17352.8|17433.21|17353.21|17430.26|17350.26|10
1721226190000|2024-07-17 14:23:10|17431.65|17351.65|17427.7|17347.7|17431.65|17351.65|17427.7|17347.7|10
1721226200000|2024-07-17 14:23:20|17427.64|17347.64|17420.74|17340.74|17427.64|17347.64|17420.74|17340.74|10
1721226210000|2024-07-17 14:23:30|17419.49|17339.49|17416.77|17336.77|17419.49|17339.49|17416.77|17336.77|10
1721226220000|2024-07-17 14:23:40|17417.13|17337.13|17421.62|17341.62|17421.62|17341.62|17417.13|17337.13|10
1721226230000|2024-07-17 14:23:50|17422.05|17342.05|17423.77|17343.77|17423.77|17343.77|17421.83|17341.83|10
1721226240000|2024-07-17 14:24:00|17424.38|17344.38|17425.73|17345.73|17425.73|17345.73|17424.2|17344.2|10
1721226250000|2024-07-17 14:24:10|17425.95|17345.95|17428.32|17348.32|17428.44|17348.44|17425.95|17345.95|10
1721226260000|2024-07-17 14:24:20|17428.48|17348.48|17428.85|17348.85|17428.85|17348.85|17428.48|17348.48|10
1721226270000|2024-07-17 14:24:30|17428.9|17348.9|17428.52|17348.52|17429.55|17349.55|17428.36|17348.36|9
1721226280000|2024-07-17 14:24:40|17428.21|17348.21|17425.57|17345.57|17428.27|17348.27|17425.57|17345.57|10
1721226290000|2024-07-17 14:24:50|17425.51|17345.51|17423.83|17343.83|17425.7|17345.7|17423.76|17343.76|10
1721226300000|2024-07-17 14:25:00|17423.45|17343.45|17419.34|17339.34|17423.59|17343.59|17419.34|17339.34|10
1721226310000|2024-07-17 14:25:10|17418.5|17338.5|17415.56|17335.56|17418.5|17338.5|17415.14|17335.14|10
1721226320000|2024-07-17 14:25:20|17415.94|17335.94|17416.02|17336.02|17416.38|17336.38|17415.03|17335.03|10
1721226330000|2024-07-17 14:25:30|17415.98|17335.98|17413.45|17333.45|17417.54|17337.54|17413.45|17333.45|10
1721226340000|2024-07-17 14:25:40|17412.31|17332.31|17412.05|17332.05|17412.79|17332.79|17411.9|17331.9|10
1721226350000|2024-07-17 14:25:50|17412.09|17332.09|17412.45|17332.45|17412.67|17332.67|17411.93|17331.93|10
1721226360000|2024-07-17 14:26:00|17413.2|17333.2|17412.16|17332.16|17413.69|17333.69|17412.16|17332.16|10
1721226370000|2024-07-17 14:26:10|17410.52|17330.52|17408.24|17328.24|17410.52|17330.52|17408.23|17328.23|9
1721226380000|2024-07-17 14:26:20|17408.63|17328.63|17408.25|17328.25|17408.78|17328.78|17407.48|17327.48|10
1721226390000|2024-07-17 14:26:30|17407.89|17327.89|17407.94|17327.94|17408.25|17328.25|17407.81|17327.81|10
1721226400000|2024-07-17 14:26:40|17407.84|17327.84|17408.06|17328.06|17408.53|17328.53|17407.57|17327.57|10
1721226410000|2024-07-17 14:26:50|17407.92|17327.92|17408.35|17328.35|17408.53|17328.53|17407.92|17327.92|9
1721226420000|2024-07-17 14:27:00|17408.51|17328.51|17409.41|17329.41|17409.41|17329.41|17408.38|17328.38|10
1721226430000|2024-07-17 14:27:10|17409.71|17329.71|17413.69|17333.69|17413.69|17333.69|17409.71|17329.71|10
1721226440000|2024-07-17 14:27:20|17414.28|17334.28|17419.15|17339.15|17419.15|17339.15|17414.28|17334.28|10
1721226450000|2024-07-17 14:27:30|17418.95|17338.95|17422.31|17342.31|17422.31|17342.31|17418.95|17338.95|10
1721226460000|2024-07-17 14:27:40|17422.85|17342.85|17425.09|17345.09|17425.09|17345.09|17422.83|17342.83|10
1721226470000|2024-07-17 14:27:50|17425.08|17345.08|17427.66|17347.66|17427.66|17347.66|17424.8|17344.8|9
1721226480000|2024-07-17 14:28:00|17427.64|17347.64|17426.1|17346.1|17427.64|17347.64|17425.77|17345.77|10
1721226490000|2024-07-17 14:28:10|17425.44|17345.44|17425.13|17345.13|17425.44|17345.44|17424.66|17344.66|9
1721226500000|2024-07-17 14:28:20|17425.04|17345.04|17424.45|17344.45|17425.04|17345.04|17423.99|17343.99|10
1721226510000|2024-07-17 14:28:30|17424.67|17344.67|17423.63|17343.63|17424.67|17344.67|17423.63|17343.63|10
1721226520000|2024-07-17 14:28:40|17422.66|17342.66|17420.62|17340.62|17422.66|17342.66|17420.62|17340.62|10
1721226530000|2024-07-17 14:28:50|17420.67|17340.67|17419.14|17339.14|17420.67|17340.67|17419.14|17339.14|10
1721226540000|2024-07-17 14:29:00|17418.97|17338.97|17416.53|17336.53|17418.97|17338.97|17416.53|17336.53|10
1721226550000|2024-07-17 14:29:10|17416.55|17336.55|17414.33|17334.33|17416.62|17336.62|17413.69|17333.69|9
1721226560000|2024-07-17 14:29:20|17414.16|17334.16|17409.82|17329.82|17414.16|17334.16|17409.68|17329.68|10
1721226570000|2024-07-17 14:29:30|17409.97|17329.97|17409.37|17329.37|17410.59|17330.59|17409.37|17329.37|10
1721226580000|2024-07-17 14:29:40|17409.4|17329.4|17408.95|17328.95|17409.76|17329.76|17408.77|17328.77|10
1721226590000|2024-07-17 14:29:50|17408.9|17328.9|17405.95|17325.95|17408.94|17328.94|17405.95|17325.95|10
1721226600000|2024-07-17 14:30:00|17405.7|17325.7|17402.44|17322.44|17405.7|17325.7|17402.39|17322.39|10
1721226610000|2024-07-17 14:30:10|17401.96|17321.96|17399.06|17319.06|17401.96|17321.96|17398.75|17318.75|10
1721226620000|2024-07-17 14:30:20|17399.2|17319.2|17398.85|17318.85|17400.9|17320.9|17398.29|17318.29|10
1721226630000|2024-07-17 14:30:30|17399.15|17319.15|17404.32|17324.32|17404.32|17324.32|17399.15|17319.15|10
1721226640000|2024-07-17 14:30:40|17404.2|17324.2|17403.45|17323.45|17406.41|17326.41|17403.45|17323.45|10
1721226650000|2024-07-17 14:30:50|17403.18|17323.18|17399.09|17319.09|17403.18|17323.18|17399.05|17319.05|10
1721226660000|2024-07-17 14:31:00|17398.24|17318.24|17397.53|17317.53|17398.43|17318.43|17397.53|17317.53|8
1721226670000|2024-07-17 14:31:10|17397.64|17317.64|17399.05|17319.05|17399.13|17319.13|17397.64|17317.64|10
1721226680000|2024-07-17 14:31:20|17399.01|17319.01|17400.53|17320.53|17400.53|17320.53|17397.37|17317.37|10
1721226690000|2024-07-17 14:31:30|17400.9|17320.9|17404.8|17324.8|17404.8|17324.8|17400.9|17320.9|10
1721226700000|2024-07-17 14:31:40|17405.41|17325.41|17411.08|17331.08|17411.08|17331.08|17405.41|17325.41|10
1721226710000|2024-07-17 14:31:50|17411.09|17331.09|17412.59|17332.59|17412.89|17332.89|17411.09|17331.09|10
1721226720000|2024-07-17 14:32:00|17412.33|17332.33|17414.03|17334.03|17414.03|17334.03|17412.33|17332.33|10
1721226730000|2024-07-17 14:32:10|17414.11|17334.11|17415.79|17335.79|17415.91|17335.91|17414.06|17334.06|10
1721226740000|2024-07-17 14:32:20|17415.93|17335.93|17418.29|17338.29|17418.29|17338.29|17415.93|17335.93|10
1721226750000|2024-07-17 14:32:30|17418.47|17338.47|17420.79|17340.79|17420.79|17340.79|17418.47|17338.47|10
1721226760000|2024-07-17 14:32:40|17421.61|17341.61|17423.16|17343.16|17423.21|17343.21|17421.61|17341.61|10
1721226770000|2024-07-17 14:32:50|17424.21|17344.21|17431.46|17351.46|17431.46|17351.46|17424.1|17344.1|10
1721226780000|2024-07-17 14:33:00|17431.65|17351.65|17440.05|17360.05|17440.05|17360.05|17431.49|17351.49|10
1721226790000|2024-07-17 14:33:10|17441.8|17361.8|17455.14|17375.14|17455.14|17375.14|17441.8|17361.8|10
1721226800000|2024-07-17 14:33:20|17454.65|17374.65|17453.52|17373.52|17455.89|17375.89|17453.25|17373.25|10
1721226810000|2024-07-17 14:33:30|17452.95|17372.95|17449.45|17369.45|17452.95|17372.95|17449.27|17369.27|10
1721226820000|2024-07-17 14:33:40|17448.98|17368.98|17444.43|17364.43|17448.98|17368.98|17444.37|17364.37|10
1721226830000|2024-07-17 14:33:50|17444.57|17364.57|17448.38|17368.38|17448.38|17368.38|17444.37|17364.37|10
1721226840000|2024-07-17 14:34:00|17449.01|17369.01|17446.74|17366.74|17449.73|17369.73|17446.74|17366.74|9
1721226850000|2024-07-17 14:34:10|17447.25|17367.25|17452.54|17372.54|17452.54|17372.54|17447.25|17367.25|10
1721226860000|2024-07-17 14:34:20|17452.85|17372.85|17456.19|17376.19|17456.19|17376.19|17451.69|17371.69|10
1721226870000|2024-07-17 14:34:30|17456.73|17376.73|17459|17379|17459.1|17379.1|17456.73|17376.73|10
1721226880000|2024-07-17 14:34:40|17458.84|17378.84|17460.46|17380.46|17460.57|17380.57|17458.65|17378.65|10
1721226890000|2024-07-17 14:34:50|17461.56|17381.56|17461.69|17381.69|17462.45|17382.45|17460.58|17380.58|10
1721226900000|2024-07-17 14:35:00|17461.46|17381.46|17467.89|17387.89|17468.08|17388.08|17461.39|17381.39|10
1721226910000|2024-07-17 14:35:10|17467.95|17387.95|17471.25|17391.25|17471.25|17391.25|17467.95|17387.95|10
1721226920000|2024-07-17 14:35:20|17471.27|17391.27|17476.75|17396.75|17476.75|17396.75|17471.27|17391.27|10
1721226930000|2024-07-17 14:35:30|17476.78|17396.78|17477.34|17397.34|17477.96|17397.96|17476.78|17396.78|10
1721226940000|2024-07-17 14:35:40|17477.62|17397.62|17475.83|17395.83|17477.62|17397.62|17475.83|17395.83|10
1721226950000|2024-07-17 14:35:50|17475.47|17395.47|17477.57|17397.57|17477.57|17397.57|17475.43|17395.43|10
1721226960000|2024-07-17 14:36:00|17477.42|17397.42|17475.91|17395.91|17477.6|17397.6|17475.91|17395.91|10
1721226970000|2024-07-17 14:36:10|17476.36|17396.36|17477.56|17397.56|17477.56|17397.56|17476.36|17396.36|10
1721226980000|2024-07-17 14:36:20|17477.12|17397.12|17477.33|17397.33|17478.2|17398.2|17477.02|17397.02|9
1721226990000|2024-07-17 14:36:30|17476.63|17396.63|17474.84|17394.84|17476.88|17396.88|17474.84|17394.84|10
1721227000000|2024-07-17 14:36:40|17474.82|17394.82|17473.4|17393.4|17475.16|17395.16|17473.4|17393.4|10
1721227010000|2024-07-17 14:36:50|17473.24|17393.24|17472.17|17392.17|17473.44|17393.44|17472.17|17392.17|10
1721227020000|2024-07-17 14:37:00|17472.44|17392.44|17472.75|17392.75|17472.86|17392.86|17472.16|17392.16|10
1721227030000|2024-07-17 14:37:10|17472.2|17392.2|17468.43|17388.43|17472.59|17392.59|17468.33|17388.33|10
1721227040000|2024-07-17 14:37:20|17468.34|17388.34|17468.54|17388.54|17469.07|17389.07|17467.67|17387.67|10
1721227050000|2024-07-17 14:37:30|17468.85|17388.85|17469.33|17389.33|17469.33|17389.33|17468.15|17388.15|9
1721227060000|2024-07-17 14:37:40|17469.24|17389.24|17470.05|17390.05|17470.31|17390.31|17469.24|17389.24|10
1721227070000|2024-07-17 14:37:50|17470|17390|17472.25|17392.25|17472.42|17392.42|17470|17390|10
1721227080000|2024-07-17 14:38:00|17472.43|17392.43|17471.47|17391.47|17472.43|17392.43|17471.47|17391.47|10
1721227090000|2024-07-17 14:38:10|17471.42|17391.42|17469.42|17389.42|17471.73|17391.73|17469.42|17389.42|10
1721227100000|2024-07-17 14:38:20|17469.84|17389.84|17466.07|17386.07|17469.91|17389.91|17466.07|17386.07|9
1721227110000|2024-07-17 14:38:30|17466.05|17386.05|17465.45|17385.45|17466.05|17386.05|17465.1|17385.1|10
1721227120000|2024-07-17 14:38:40|17465.38|17385.38|17464.45|17384.45|17465.38|17385.38|17464.45|17384.45|9
1721227130000|2024-07-17 14:38:50|17464.68|17384.68|17464.19|17384.19|17464.78|17384.78|17464.08|17384.08|10
1721227140000|2024-07-17 14:39:00|17464.24|17384.24|17464.64|17384.64|17466.03|17386.03|17463.61|17383.61|10
1721227150000|2024-07-17 14:39:10|17465.08|17385.08|17465.73|17385.73|17465.73|17385.73|17464.84|17384.84|10
1721227160000|2024-07-17 14:39:20|17466.14|17386.14|17464.22|17384.22|17466.63|17386.63|17464.22|17384.22|10
1721227170000|2024-07-17 14:39:30|17464.43|17384.43|17461|17381|17464.43|17384.43|17460.83|17380.83|10
1721227180000|2024-07-17 14:39:40|17460.3|17380.3|17462.61|17382.61|17462.87|17382.87|17460.3|17380.3|10
1721227190000|2024-07-17 14:39:50|17462.69|17382.69|17464.84|17384.84|17464.84|17384.84|17462.59|17382.59|10
1721227200000|2024-07-17 14:40:00|17464.93|17384.93|17466.1|17386.1|17466.1|17386.1|17464.54|17384.54|10
1721227210000|2024-07-17 14:40:10|17466.82|17386.82|17471.91|17391.91|17471.94|17391.94|17466.82|17386.82|10
1721227220000|2024-07-17 14:40:20|17471.8|17391.8|17469.66|17389.66|17471.8|17391.8|17468.82|17388.82|10
1721227230000|2024-07-17 14:40:30|17469.58|17389.58|17468.46|17388.46|17469.82|17389.82|17468.46|17388.46|10
1721227240000|2024-07-17 14:40:40|17468.33|17388.33|17465|17385|17468.33|17388.33|17465|17385|10
1721227250000|2024-07-17 14:40:50|17464.9|17384.9|17464.39|17384.39|17464.9|17384.9|17463.32|17383.32|10
1721227260000|2024-07-17 14:41:00|17464.34|17384.34|17467.81|17387.81|17467.81|17387.81|17464.28|17384.28|10
1721227270000|2024-07-17 14:41:10|17468.48|17388.48|17468.78|17388.78|17470.56|17390.56|17468.48|17388.48|10
1721227280000|2024-07-17 14:41:20|17468.88|17388.88|17468.28|17388.28|17468.88|17388.88|17466.95|17386.95|10
1721227290000|2024-07-17 14:41:30|17468.8|17388.8|17462.93|17382.93|17468.8|17388.8|17462.93|17382.93|10
1721227300000|2024-07-17 14:41:40|17462.28|17382.28|17458.39|17378.39|17462.28|17382.28|17458.11|17378.11|10
1721227310000|2024-07-17 14:41:50|17458.91|17378.91|17455.69|17375.69|17459|17379|17455.69|17375.69|10
1721227320000|2024-07-17 14:42:00|17455.4|17375.4|17455.18|17375.18|17455.73|17375.73|17455.06|17375.06|10
1721227330000|2024-07-17 14:42:10|17454.8|17374.8|17453.93|17373.93|17454.8|17374.8|17453.72|17373.72|10
1721227340000|2024-07-17 14:42:20|17454.05|17374.05|17453.61|17373.61|17454.05|17374.05|17453.12|17373.12|10
1721227350000|2024-07-17 14:42:30|17453.88|17373.88|17453.1|17373.1|17453.88|17373.88|17452.79|17372.79|10
1721227360000|2024-07-17 14:42:40|17453.04|17373.04|17451.13|17371.13|17453.04|17373.04|17451.13|17371.13|10
1721227370000|2024-07-17 14:42:50|17450.52|17370.52|17448.02|17368.02|17450.52|17370.52|17448.01|17368.01|10
1721227380000|2024-07-17 14:43:00|17447.72|17367.72|17445.65|17365.65|17447.97|17367.97|17445.65|17365.65|10
1721227390000|2024-07-17 14:43:10|17445.78|17365.78|17444.17|17364.17|17445.78|17365.78|17443.82|17363.82|10
1721227400000|2024-07-17 14:43:20|17444.39|17364.39|17445.27|17365.27|17445.35|17365.35|17444.06|17364.06|10
1721227410000|2024-07-17 14:43:30|17445.23|17365.23|17441.72|17361.72|17445.67|17365.67|17441.72|17361.72|10
1721227420000|2024-07-17 14:43:40|17442.39|17362.39|17443.88|17363.88|17443.88|17363.88|17442.39|17362.39|10
1721227430000|2024-07-17 14:43:50|17443.8|17363.8|17447.38|17367.38|17447.38|17367.38|17443.8|17363.8|10
1721227440000|2024-07-17 14:44:00|17447.37|17367.37|17448.57|17368.57|17449.86|17369.86|17447.37|17367.37|10
1721227450000|2024-07-17 14:44:10|17448.36|17368.36|17446.82|17366.82|17448.43|17368.43|17446.82|17366.82|10
1721227460000|2024-07-17 14:44:20|17446.5|17366.5|17446.12|17366.12|17446.5|17366.5|17445.65|17365.65|10
1721227470000|2024-07-17 14:44:30|17446.09|17366.09|17447.08|17367.08|17447.46|17367.46|17446.09|17366.09|10
1721227480000|2024-07-17 14:44:40|17447.37|17367.37|17448.25|17368.25|17448.25|17368.25|17446.68|17366.68|10
1721227490000|2024-07-17 14:44:50|17448.46|17368.46|17448.79|17368.79|17449.13|17369.13|17448.44|17368.44|10
1721227500000|2024-07-17 14:45:00|17448.53|17368.53|17454.29|17374.29|17454.29|17374.29|17448.53|17368.53|10
1721227510000|2024-07-17 14:45:10|17454.49|17374.49|17456.88|17376.88|17456.88|17376.88|17454.33|17374.33|10
1721227520000|2024-07-17 14:45:20|17457.47|17377.47|17457.13|17377.13|17457.76|17377.76|17456.98|17376.98|10
1721227530000|2024-07-17 14:45:30|17456.75|17376.75|17458|17378|17458.21|17378.21|17456.75|17376.75|10
1721227540000|2024-07-17 14:45:40|17457.76|17377.76|17461.9|17381.9|17461.9|17381.9|17457.36|17377.36|10
1721227550000|2024-07-17 14:45:50|17462.59|17382.59|17465.51|17385.51|17465.51|17385.51|17462.59|17382.59|9
1721227560000|2024-07-17 14:46:00|17465.63|17385.63|17468.19|17388.19|17468.19|17388.19|17465.63|17385.63|9
1721227570000|2024-07-17 14:46:10|17468|17388|17470.56|17390.56|17470.61|17390.61|17467.81|17387.81|10
1721227580000|2024-07-17 14:46:20|17470.59|17390.59|17471.67|17391.67|17471.67|17391.67|17469.91|17389.91|10
1721227590000|2024-07-17 14:46:30|17471.59|17391.59|17473.66|17393.66|17473.66|17393.66|17471.33|17391.33|9
1721227600000|2024-07-17 14:46:40|17473.94|17393.94|17474.72|17394.72|17474.77|17394.77|17473.93|17393.93|10
1721227610000|2024-07-17 14:46:50|17475.21|17395.21|17478.04|17398.04|17478.04|17398.04|17475.21|17395.21|10
1721227620000|2024-07-17 14:47:00|17477.85|17397.85|17478.8|17398.8|17478.91|17398.91|17477.84|17397.84|9
1721227630000|2024-07-17 14:47:10|17479.11|17399.11|17479.53|17399.53|17479.53|17399.53|17478.59|17398.59|10
1721227640000|2024-07-17 14:47:20|17479.61|17399.61|17479.47|17399.47|17479.8|17399.8|17479.31|17399.31|10
1721227650000|2024-07-17 14:47:30|17479.67|17399.67|17478.04|17398.04|17479.79|17399.79|17478.04|17398.04|9
1721227660000|2024-07-17 14:47:40|17477.6|17397.6|17476.69|17396.69|17477.89|17397.89|17476.63|17396.63|10
1721227670000|2024-07-17 14:47:50|17476.67|17396.67|17474.93|17394.93|17477.63|17397.63|17474.93|17394.93|10
1721227680000|2024-07-17 14:48:00|17474.73|17394.73|17472.55|17392.55|17474.73|17394.73|17472.48|17392.48|10
1721227690000|2024-07-17 14:48:10|17471.4|17391.4|17467.85|17387.85|17471.4|17391.4|17467.85|17387.85|10
1721227700000|2024-07-17 14:48:20|17467.65|17387.65|17463.92|17383.92|17467.65|17387.65|17463.92|17383.92|10
1721227710000|2024-07-17 14:48:30|17463.36|17383.36|17460.76|17380.76|17463.59|17383.59|17460.73|17380.73|10
1721227720000|2024-07-17 14:48:40|17458.23|17378.23|17451.85|17371.85|17458.23|17378.23|17451.85|17371.85|10
1721227730000|2024-07-17 14:48:50|17451.23|17371.23|17452.44|17372.44|17452.44|17372.44|17451|17371|10
1721227740000|2024-07-17 14:49:00|17452.74|17372.74|17456.06|17376.06|17456.06|17376.06|17452.59|17372.59|10
1721227750000|2024-07-17 14:49:10|17457.94|17377.94|17460.53|17380.53|17460.53|17380.53|17457.94|17377.94|10
1721227760000|2024-07-17 14:49:20|17461.04|17381.04|17464.06|17384.06|17464.06|17384.06|17461.04|17381.04|10
1721227770000|2024-07-17 14:49:30|17464.72|17384.72|17464.75|17384.75|17464.75|17384.75|17464.42|17384.42|10
1721227780000|2024-07-17 14:49:40|17464.63|17384.63|17466.87|17386.87|17466.87|17386.87|17464.63|17384.63|10
1721227790000|2024-07-17 14:49:50|17466.89|17386.89|17464.78|17384.78|17466.89|17386.89|17464.78|17384.78|10
1721227800000|2024-07-17 14:50:00|17464.21|17384.21|17459.95|17379.95|17464.21|17384.21|17459.95|17379.95|10
1721227810000|2024-07-17 14:50:10|17459.97|17379.97|17456.64|17376.64|17459.97|17379.97|17454.67|17374.67|10
1721227820000|2024-07-17 14:50:20|17456.28|17376.28|17460.15|17380.15|17460.15|17380.15|17456.28|17376.28|10
1721227830000|2024-07-17 14:50:30|17460.91|17380.91|17458.44|17378.44|17460.91|17380.91|17458.44|17378.44|10
1721227840000|2024-07-17 14:50:40|17458.34|17378.34|17454.11|17374.11|17458.46|17378.46|17454.11|17374.11|10
1721227850000|2024-07-17 14:50:50|17453.43|17373.43|17449.4|17369.4|17453.43|17373.43|17449.4|17369.4|10
1721227860000|2024-07-17 14:51:00|17449.5|17369.5|17449.26|17369.26|17449.77|17369.77|17448.66|17368.66|10
1721227870000|2024-07-17 14:51:10|17450.65|17370.65|17451.2|17371.2|17451.2|17371.2|17450.58|17370.58|10
1721227880000|2024-07-17 14:51:20|17451.33|17371.33|17449.73|17369.73|17451.33|17371.33|17449.73|17369.73|9
1721227890000|2024-07-17 14:51:30|17449.66|17369.66|17448.11|17368.11|17449.66|17369.66|17448.11|17368.11|10
1721227900000|2024-07-17 14:51:40|17448|17368|17445.89|17365.89|17448|17368|17445.89|17365.89|10
1721227910000|2024-07-17 14:51:50|17445.95|17365.95|17445.52|17365.52|17445.95|17365.95|17445.35|17365.35|10
1721227920000|2024-07-17 14:52:00|17445.47|17365.47|17444.03|17364.03|17445.47|17365.47|17443.83|17363.83|10
1721227930000|2024-07-17 14:52:10|17443.62|17363.62|17440.75|17360.75|17443.62|17363.62|17440.75|17360.75|10
1721227940000|2024-07-17 14:52:20|17440.61|17360.61|17435.29|17355.29|17440.61|17360.61|17435.29|17355.29|9
1721227950000|2024-07-17 14:52:30|17435.37|17355.37|17437.83|17357.83|17437.83|17357.83|17434.97|17354.97|10
1721227960000|2024-07-17 14:52:40|17438.39|17358.39|17439.49|17359.49|17439.58|17359.58|17438.37|17358.37|10
1721227970000|2024-07-17 14:52:50|17439.54|17359.54|17438.46|17358.46|17439.83|17359.83|17437.81|17357.81|9
1721227980000|2024-07-17 14:53:00|17438.34|17358.34|17439.51|17359.51|17439.57|17359.57|17438.34|17358.34|10
1721227990000|2024-07-17 14:53:10|17439.42|17359.42|17439.84|17359.84|17440.85|17360.85|17439.42|17359.42|10
1721228000000|2024-07-17 14:53:20|17439.62|17359.62|17435.18|17355.18|17439.71|17359.71|17435.18|17355.18|10
1721228010000|2024-07-17 14:53:30|17435.13|17355.13|17425.04|17345.04|17435.13|17355.13|17425.04|17345.04|9
1721228020000|2024-07-17 14:53:40|17425.09|17345.09|17415.19|17335.19|17425.09|17345.09|17415.19|17335.19|10
1721228030000|2024-07-17 14:53:50|17414.78|17334.78|17414.58|17334.58|17415.4|17335.4|17414.56|17334.56|10
1721228040000|2024-07-17 14:54:00|17415.52|17335.52|17420.48|17340.48|17420.48|17340.48|17415.1|17335.1|10
1721228050000|2024-07-17 14:54:10|17421.73|17341.73|17422.52|17342.52|17423.33|17343.33|17421.73|17341.73|10
1721228060000|2024-07-17 14:54:20|17422.55|17342.55|17418.95|17338.95|17422.55|17342.55|17418.95|17338.95|10
1721228070000|2024-07-17 14:54:30|17418.32|17338.32|17411.12|17331.12|17418.32|17338.32|17411.12|17331.12|10
1721228080000|2024-07-17 14:54:40|17410.73|17330.73|17412.15|17332.15|17412.15|17332.15|17410.62|17330.62|10
1721228090000|2024-07-17 14:54:50|17412.55|17332.55|17411.93|17331.93|17412.95|17332.95|17411.93|17331.93|10
1721228100000|2024-07-17 14:55:00|17411.87|17331.87|17414.41|17334.41|17414.79|17334.79|17411.65|17331.65|10
1721228110000|2024-07-17 14:55:10|17414.71|17334.71|17416.84|17336.84|17417.09|17337.09|17413.73|17333.73|10
1721228120000|2024-07-17 14:55:20|17416.94|17336.94|17415.33|17335.33|17416.94|17336.94|17415.33|17335.33|10
1721228130000|2024-07-17 14:55:30|17414.81|17334.81|17414.93|17334.93|17415.9|17335.9|17414.54|17334.54|10
1721228140000|2024-07-17 14:55:40|17414.91|17334.91|17415.69|17335.69|17415.96|17335.96|17414.71|17334.71|10
1721228150000|2024-07-17 14:55:50|17415.53|17335.53|17416.4|17336.4|17416.4|17336.4|17415.25|17335.25|9
1721228160000|2024-07-17 14:56:00|17416.86|17336.86|17416.69|17336.69|17417.32|17337.32|17416.53|17336.53|9
1721228170000|2024-07-17 14:56:10|17416.33|17336.33|17420.48|17340.48|17420.48|17340.48|17416.33|17336.33|10
1721228180000|2024-07-17 14:56:20|17421.04|17341.04|17419.25|17339.25|17421.14|17341.14|17419.25|17339.25|10
1721228190000|2024-07-17 14:56:30|17419.48|17339.48|17420.09|17340.09|17420.35|17340.35|17419.48|17339.48|10
1721228200000|2024-07-17 14:56:40|17419.75|17339.75|17416.38|17336.38|17419.75|17339.75|17416.34|17336.34|10
1721228210000|2024-07-17 14:56:50|17416.12|17336.12|17414.8|17334.8|17416.12|17336.12|17414.78|17334.78|10
1721228220000|2024-07-17 14:57:00|17414.81|17334.81|17415.29|17335.29|17415.34|17335.34|17414.18|17334.18|10
1721228230000|2024-07-17 14:57:10|17415.81|17335.81|17418.28|17338.28|17418.55|17338.55|17415.48|17335.48|10
1721228240000|2024-07-17 14:57:20|17418.26|17338.26|17418.76|17338.76|17418.76|17338.76|17417.75|17337.75|10
1721228250000|2024-07-17 14:57:30|17418.72|17338.72|17418.5|17338.5|17419.24|17339.24|17418.5|17338.5|10
1721228260000|2024-07-17 14:57:40|17419.67|17339.67|17419.77|17339.77|17420.51|17340.51|17419.67|17339.67|9
1721228270000|2024-07-17 14:57:50|17419.72|17339.72|17421.25|17341.25|17421.25|17341.25|17419.47|17339.47|10
1721228280000|2024-07-17 14:58:00|17420.99|17340.99|17422.86|17342.86|17423.27|17343.27|17420.99|17340.99|10
1721228290000|2024-07-17 14:58:10|17422.79|17342.79|17423.61|17343.61|17425|17345|17422.61|17342.61|10
1721228300000|2024-07-17 14:58:20|17423.37|17343.37|17421.92|17341.92|17423.37|17343.37|17421.86|17341.86|10
1721228310000|2024-07-17 14:58:30|17422.65|17342.65|17425.99|17345.99|17425.99|17345.99|17422.65|17342.65|10
1721228320000|2024-07-17 14:58:40|17426.58|17346.58|17428.99|17348.99|17428.99|17348.99|17426.58|17346.58|10
1721228330000|2024-07-17 14:58:50|17429.09|17349.09|17430.58|17350.58|17430.59|17350.59|17428.99|17348.99|10
1721228340000|2024-07-17 14:59:00|17430.14|17350.14|17429.74|17349.74|17430.14|17350.14|17429.49|17349.49|10
1721228350000|2024-07-17 14:59:10|17429.97|17349.97|17432.47|17352.47|17432.47|17352.47|17429.75|17349.75|9
1721228360000|2024-07-17 14:59:20|17432.97|17352.97|17433.7|17353.7|17433.7|17353.7|17432.9|17352.9|10
1721228370000|2024-07-17 14:59:30|17433.9|17353.9|17433.91|17353.91|17434.89|17354.89|17433.86|17353.86|9
1721228380000|2024-07-17 14:59:40|17433.86|17353.86|17434.14|17354.14|17434.64|17354.64|17433.75|17353.75|10
1721228390000|2024-07-17 14:59:50|17433.92|17353.92|17433.61|17353.61|17433.92|17353.92|17433.52|17353.52|10
1721228400000|2024-07-17 15:00:00|17433.58|17353.58|17430.96|17350.96|17433.86|17353.86|17430.96|17350.96|9
1721228410000|2024-07-17 15:00:10|17430.73|17350.73|17428.22|17348.22|17430.73|17350.73|17428.22|17348.22|10
1721228420000|2024-07-17 15:00:20|17428.69|17348.69|17427.99|17347.99|17429.23|17349.23|17427.36|17347.36|10
1721228430000|2024-07-17 15:00:30|17427.95|17347.95|17427.59|17347.59|17427.95|17347.95|17426.69|17346.69|10
1721228440000|2024-07-17 15:00:40|17427.67|17347.67|17432.11|17352.11|17432.11|17352.11|17427.67|17347.67|10
1721228450000|2024-07-17 15:00:50|17431.97|17351.97|17431.21|17351.21|17432.99|17352.99|17431.08|17351.08|10
1721228460000|2024-07-17 15:01:00|17431.13|17351.13|17429.7|17349.7|17431.21|17351.21|17429.7|17349.7|9
1721228470000|2024-07-17 15:01:10|17429.84|17349.84|17426.21|17346.21|17429.84|17349.84|17426.07|17346.07|10
1721228480000|2024-07-17 15:01:20|17426.26|17346.26|17423.34|17343.34|17426.26|17346.26|17423.34|17343.34|10
1721228490000|2024-07-17 15:01:30|17423.53|17343.53|17424.27|17344.27|17424.55|17344.55|17423.32|17343.32|10
1721228500000|2024-07-17 15:01:40|17423.97|17343.97|17422.79|17342.79|17424.21|17344.21|17422.79|17342.79|10
1721228510000|2024-07-17 15:01:50|17422.22|17342.22|17420.85|17340.85|17422.22|17342.22|17420.85|17340.85|10
1721228520000|2024-07-17 15:02:00|17420.69|17340.69|17418.65|17338.65|17420.88|17340.88|17418.65|17338.65|10
1721228530000|2024-07-17 15:02:10|17418.85|17338.85|17418.15|17338.15|17418.85|17338.85|17417.06|17337.06|10
1721228540000|2024-07-17 15:02:20|17419.43|17339.43|17419.36|17339.36|17420.43|17340.43|17418.18|17338.18|10
1721228550000|2024-07-17 15:02:30|17418.99|17338.99|17419.6|17339.6|17419.81|17339.81|17418.89|17338.89|10
1721228560000|2024-07-17 15:02:40|17419.51|17339.51|17419.43|17339.43|17419.51|17339.51|17418.37|17338.37|10
1721228570000|2024-07-17 15:02:50|17419.38|17339.38|17417.95|17337.95|17419.38|17339.38|17417.95|17337.95|8
1721228580000|2024-07-17 15:03:00|17418.2|17338.2|17420.92|17340.92|17420.98|17340.98|17418.2|17338.2|10
1721228590000|2024-07-17 15:03:10|17422.51|17342.51|17425.85|17345.85|17425.85|17345.85|17422.51|17342.51|10
1721228600000|2024-07-17 15:03:20|17425.98|17345.98|17427.08|17347.08|17427.22|17347.22|17424.99|17344.99|10
1721228610000|2024-07-17 15:03:30|17428.52|17348.52|17430.79|17350.79|17430.79|17350.79|17428.52|17348.52|10
1721228620000|2024-07-17 15:03:40|17429.73|17349.73|17424.6|17344.6|17429.73|17349.73|17424.6|17344.6|10
1721228630000|2024-07-17 15:03:50|17424.72|17344.72|17415.18|17335.18|17424.72|17344.72|17415.18|17335.18|10
1721228640000|2024-07-17 15:04:00|17414.73|17334.73|17411.38|17331.38|17414.73|17334.73|17411.26|17331.26|10
1721228650000|2024-07-17 15:04:10|17411.11|17331.11|17411.84|17331.84|17412.65|17332.65|17410.72|17330.72|10
1721228660000|2024-07-17 15:04:20|17410.8|17330.8|17409.54|17329.54|17410.8|17330.8|17409.48|17329.48|10
1721228670000|2024-07-17 15:04:30|17409.37|17329.37|17408.79|17328.79|17409.37|17329.37|17408.62|17328.62|10
1721228680000|2024-07-17 15:04:40|17409.02|17329.02|17408.61|17328.61|17409.13|17329.13|17408.61|17328.61|10
1721228690000|2024-07-17 15:04:50|17408.39|17328.39|17409.6|17329.6|17409.92|17329.92|17408.17|17328.17|10
1721228700000|2024-07-17 15:05:00|17409.42|17329.42|17414.95|17334.95|17415.11|17335.11|17409.42|17329.42|10
1721228710000|2024-07-17 15:05:10|17414.8|17334.8|17414.53|17334.53|17414.8|17334.8|17413.95|17333.95|8
1721228720000|2024-07-17 15:05:20|17414.27|17334.27|17411.34|17331.34|17414.27|17334.27|17411.34|17331.34|10
1721228730000|2024-07-17 15:05:30|17410.99|17330.99|17409.3|17329.3|17410.99|17330.99|17409.3|17329.3|10
1721228740000|2024-07-17 15:05:40|17408.76|17328.76|17406.87|17326.87|17408.76|17328.76|17406.76|17326.76|10
1721228750000|2024-07-17 15:05:50|17406.98|17326.98|17404.88|17324.88|17407.31|17327.31|17404.88|17324.88|10
1721228760000|2024-07-17 15:06:00|17404.54|17324.54|17402.17|17322.17|17404.54|17324.54|17401.8|17321.8|9
1721228770000|2024-07-17 15:06:10|17402.11|17322.11|17401.26|17321.26|17403.28|17323.28|17401.2|17321.2|10
1721228780000|2024-07-17 15:06:20|17400.91|17320.91|17405.52|17325.52|17405.52|17325.52|17400.87|17320.87|9
1721228790000|2024-07-17 15:06:30|17405.46|17325.46|17408.06|17328.06|17408.43|17328.43|17405.46|17325.46|10
1721228800000|2024-07-17 15:06:40|17407.96|17327.96|17405.45|17325.45|17407.96|17327.96|17405.45|17325.45|10
1721228810000|2024-07-17 15:06:50|17405.08|17325.08|17404.65|17324.65|17405.08|17325.08|17404.6|17324.6|10
1721228820000|2024-07-17 15:07:00|17404.79|17324.79|17402.83|17322.83|17404.79|17324.79|17401.38|17321.38|10
1721228830000|2024-07-17 15:07:10|17403.04|17323.04|17399.2|17319.2|17403.04|17323.04|17398.98|17318.98|10
1721228840000|2024-07-17 15:07:20|17398.8|17318.8|17397.33|17317.33|17398.8|17318.8|17397.33|17317.33|10
1721228850000|2024-07-17 15:07:30|17397.4|17317.4|17395.9|17315.9|17397.4|17317.4|17395.5|17315.5|10
1721228860000|2024-07-17 15:07:40|17395.86|17315.86|17399.09|17319.09|17399.11|17319.11|17395.83|17315.83|10
1721228870000|2024-07-17 15:07:50|17398.9|17318.9|17402.03|17322.03|17402.03|17322.03|17398.9|17318.9|10
1721228880000|2024-07-17 15:08:00|17402.34|17322.34|17402.01|17322.01|17402.96|17322.96|17401.5|17321.5|10
1721228890000|2024-07-17 15:08:10|17402.08|17322.08|17403.16|17323.16|17403.92|17323.92|17401.94|17321.94|10
1721228900000|2024-07-17 15:08:20|17403.1|17323.1|17403.65|17323.65|17403.65|17323.65|17402.51|17322.51|10
1721228910000|2024-07-17 15:08:30|17403.75|17323.75|17406.37|17326.37|17406.98|17326.98|17403.75|17323.75|10
1721228920000|2024-07-17 15:08:40|17406.75|17326.75|17406.71|17326.71|17407.83|17327.83|17406.71|17326.71|10
1721228930000|2024-07-17 15:08:50|17406.75|17326.75|17406.66|17326.66|17406.99|17326.99|17406.04|17326.04|10
1721228940000|2024-07-17 15:09:00|17406.53|17326.53|17407.8|17327.8|17408.8|17328.8|17406.38|17326.38|10
1721228950000|2024-07-17 15:09:10|17407.72|17327.72|17409.78|17329.78|17409.78|17329.78|17407.33|17327.33|10
1721228960000|2024-07-17 15:09:20|17409.67|17329.67|17415|17335|17415|17335|17409.62|17329.62|10
1721228970000|2024-07-17 15:09:30|17417.7|17337.7|17425.54|17345.54|17425.91|17345.91|17417.7|17337.7|10
1721228980000|2024-07-17 15:09:40|17425.75|17345.75|17426.36|17346.36|17426.36|17346.36|17425.59|17345.59|10
1721228990000|2024-07-17 15:09:50|17427|17347|17427.24|17347.24|17427.26|17347.26|17426.59|17346.59|10
1721229000000|2024-07-17 15:10:00|17427.48|17347.48|17429.12|17349.12|17429.12|17349.12|17427.48|17347.48|10
1721229010000|2024-07-17 15:10:10|17429.28|17349.28|17433.16|17353.16|17433.16|17353.16|17429.28|17349.28|10
1721229020000|2024-07-17 15:10:20|17433.06|17353.06|17436.93|17356.93|17436.93|17356.93|17433.06|17353.06|10
1721229030000|2024-07-17 15:10:30|17436.64|17356.64|17436.81|17356.81|17436.83|17356.83|17436.37|17356.37|10
1721229040000|2024-07-17 15:10:40|17436.75|17356.75|17440.12|17360.12|17440.12|17360.12|17436.75|17356.75|10
1721229050000|2024-07-17 15:10:50|17439.93|17359.93|17440.79|17360.79|17440.93|17360.93|17439.51|17359.51|10
1721229060000|2024-07-17 15:11:00|17440.29|17360.29|17439.79|17359.79|17440.59|17360.59|17439.57|17359.57|10
1721229070000|2024-07-17 15:11:10|17440.17|17360.17|17435.93|17355.93|17440.17|17360.17|17435.93|17355.93|10
1721229080000|2024-07-17 15:11:20|17435.9|17355.9|17434.06|17354.06|17435.9|17355.9|17434.06|17354.06|10
1721229090000|2024-07-17 15:11:30|17433.49|17353.49|17431.71|17351.71|17433.49|17353.49|17431.55|17351.55|10
1721229100000|2024-07-17 15:11:40|17431.85|17351.85|17436.9|17356.9|17436.9|17356.9|17431.19|17351.19|10
1721229110000|2024-07-17 15:11:50|17437.3|17357.3|17439.6|17359.6|17440.14|17360.14|17437.3|17357.3|9
1721229120000|2024-07-17 15:12:00|17439.78|17359.78|17440.05|17360.05|17440.05|17360.05|17439.31|17359.31|10
1721229130000|2024-07-17 15:12:10|17439.28|17359.28|17437.54|17357.54|17439.45|17359.45|17437.54|17357.54|10
1721229140000|2024-07-17 15:12:20|17437.43|17357.43|17435.68|17355.68|17437.48|17357.48|17435.57|17355.57|10
1721229150000|2024-07-17 15:12:30|17435.05|17355.05|17432|17352|17435.05|17355.05|17432|17352|9
1721229160000|2024-07-17 15:12:40|17431.5|17351.5|17431.2|17351.2|17431.5|17351.5|17431.06|17351.06|10
1721229170000|2024-07-17 15:12:50|17427.52|17347.52|17426.06|17346.06|17427.52|17347.52|17426.03|17346.03|10
1721229180000|2024-07-17 15:13:00|17426.17|17346.17|17427.71|17347.71|17427.71|17347.71|17426.11|17346.11|10
1721229190000|2024-07-17 15:13:10|17428.78|17348.78|17431.13|17351.13|17431.13|17351.13|17428.78|17348.78|9
1721229200000|2024-07-17 15:13:20|17431.35|17351.35|17432.03|17352.03|17432.68|17352.68|17430.9|17350.9|10
1721229210000|2024-07-17 15:13:30|17431.66|17351.66|17433.45|17353.45|17433.45|17353.45|17431.32|17351.32|10
1721229220000|2024-07-17 15:13:40|17433.55|17353.55|17435.69|17355.69|17436.07|17356.07|17433.55|17353.55|10
1721229230000|2024-07-17 15:13:50|17435.67|17355.67|17434.54|17354.54|17435.67|17355.67|17434.54|17354.54|10
1721229240000|2024-07-17 15:14:00|17434.48|17354.48|17431.87|17351.87|17434.48|17354.48|17431.74|17351.74|10
1721229250000|2024-07-17 15:14:10|17431.58|17351.58|17430.09|17350.09|17431.58|17351.58|17430.09|17350.09|9
1721229260000|2024-07-17 15:14:20|17430.47|17350.47|17431.28|17351.28|17431.74|17351.74|17430.37|17350.37|9
1721229270000|2024-07-17 15:14:30|17431.01|17351.01|17431.64|17351.64|17431.64|17351.64|17428.91|17348.91|10
1721229280000|2024-07-17 15:14:40|17431.13|17351.13|17430.88|17350.88|17431.13|17351.13|17430.27|17350.27|10
1721229290000|2024-07-17 15:14:50|17430.72|17350.72|17430.46|17350.46|17430.75|17350.75|17430.14|17350.14|10
1721229300000|2024-07-17 15:15:00|17430.43|17350.43|17432.12|17352.12|17432.12|17352.12|17430.43|17350.43|9
1721229310000|2024-07-17 15:15:10|17432.25|17352.25|17430.33|17350.33|17432.25|17352.25|17430.33|17350.33|8
1721229320000|2024-07-17 15:15:20|17430.04|17350.04|17424.04|17344.04|17430.04|17350.04|17424.04|17344.04|10
1721229330000|2024-07-17 15:15:30|17423.92|17343.92|17424.21|17344.21|17425.5|17345.5|17423.8|17343.8|10
1721229340000|2024-07-17 15:15:40|17424.1|17344.1|17424.29|17344.29|17424.81|17344.81|17423.86|17343.86|10
1721229350000|2024-07-17 15:15:50|17422.99|17342.99|17421.81|17341.81|17422.99|17342.99|17421.76|17341.76|10
1721229360000|2024-07-17 15:16:00|17421.68|17341.68|17420.97|17340.97|17422.11|17342.11|17420.97|17340.97|10
1721229370000|2024-07-17 15:16:10|17420.41|17340.41|17416.11|17336.11|17420.41|17340.41|17416.11|17336.11|10
1721229380000|2024-07-17 15:16:20|17416.83|17336.83|17418.94|17338.94|17418.94|17338.94|17416.83|17336.83|10
1721229390000|2024-07-17 15:16:30|17418.93|17338.93|17420.28|17340.28|17420.28|17340.28|17418.92|17338.92|10
1721229400000|2024-07-17 15:16:40|17420.94|17340.94|17420.7|17340.7|17421.74|17341.74|17420.7|17340.7|10
1721229410000|2024-07-17 15:16:50|17421.37|17341.37|17421.15|17341.15|17421.91|17341.91|17420.45|17340.45|9
1721229420000|2024-07-17 15:17:00|17421.09|17341.09|17424.21|17344.21|17424.21|17344.21|17421.08|17341.08|10
1721229430000|2024-07-17 15:17:10|17424.53|17344.53|17426.89|17346.89|17427.46|17347.46|17424.53|17344.53|10
1721229440000|2024-07-17 15:17:20|17426.8|17346.8|17427.35|17347.35|17427.97|17347.97|17426.8|17346.8|10
1721229450000|2024-07-17 15:17:30|17427.4|17347.4|17428.7|17348.7|17428.83|17348.83|17427.26|17347.26|10
1721229460000|2024-07-17 15:17:40|17428.78|17348.78|17429.79|17349.79|17429.79|17349.79|17428.69|17348.69|10
1721229470000|2024-07-17 15:17:50|17430.64|17350.64|17432.32|17352.32|17432.57|17352.57|17430.64|17350.64|9
1721229480000|2024-07-17 15:18:00|17432.37|17352.37|17436.75|17356.75|17436.75|17356.75|17432.37|17352.37|10
1721229490000|2024-07-17 15:18:10|17436.92|17356.92|17436.73|17356.73|17437.62|17357.62|17436.73|17356.73|9
1721229500000|2024-07-17 15:18:20|17436.35|17356.35|17436.93|17356.93|17436.93|17356.93|17435.81|17355.81|10
1721229510000|2024-07-17 15:18:30|17436.96|17356.96|17438.55|17358.55|17438.55|17358.55|17436.92|17356.92|10
1721229520000|2024-07-17 15:18:40|17438.1|17358.1|17437.13|17357.13|17439.81|17359.81|17437.13|17357.13|10
1721229530000|2024-07-17 15:18:50|17436.93|17356.93|17438.44|17358.44|17438.46|17358.46|17436.8|17356.8|9
1721229540000|2024-07-17 15:19:00|17438.42|17358.42|17439.1|17359.1|17439.1|17359.1|17438.36|17358.36|10
1721229550000|2024-07-17 15:19:10|17439.17|17359.17|17443|17363|17443|17363|17439.17|17359.17|10
1721229560000|2024-07-17 15:19:20|17444.86|17364.86|17446.06|17366.06|17446.06|17366.06|17444.86|17364.86|10
1721229570000|2024-07-17 15:19:30|17446.92|17366.92|17446.23|17366.23|17447.58|17367.58|17446.23|17366.23|10
1721229580000|2024-07-17 15:19:40|17447.19|17367.19|17446.94|17366.94|17447.19|17367.19|17446.65|17366.65|9
1721229590000|2024-07-17 15:19:50|17447.01|17367.01|17448.18|17368.18|17448.18|17368.18|17447.01|17367.01|10
1721229600000|2024-07-17 15:20:00|17448.32|17368.32|17446.39|17366.39|17448.37|17368.37|17446.39|17366.39|10
1721229610000|2024-07-17 15:20:10|17446.04|17366.04|17445.68|17365.68|17446.74|17366.74|17445.68|17365.68|9
1721229620000|2024-07-17 15:20:20|17445.45|17365.45|17445.11|17365.11|17445.48|17365.48|17444.45|17364.45|10
1721229630000|2024-07-17 15:20:30|17445.54|17365.54|17445.82|17365.82|17446.31|17366.31|17445.51|17365.51|10
1721229640000|2024-07-17 15:20:40|17446|17366|17444.63|17364.63|17446.02|17366.02|17444.19|17364.19|9
1721229650000|2024-07-17 15:20:50|17444.64|17364.64|17442.01|17362.01|17444.64|17364.64|17442.01|17362.01|10
1721229660000|2024-07-17 15:21:00|17441.82|17361.82|17439.96|17359.96|17441.82|17361.82|17439.96|17359.96|10
1721229670000|2024-07-17 15:21:10|17439.55|17359.55|17444.61|17364.61|17444.61|17364.61|17439.55|17359.55|10
1721229680000|2024-07-17 15:21:20|17445.07|17365.07|17448.08|17368.08|17448.08|17368.08|17445.07|17365.07|10
1721229690000|2024-07-17 15:21:30|17448.92|17368.92|17454.19|17374.19|17454.19|17374.19|17448.92|17368.92|10
1721229700000|2024-07-17 15:21:40|17456.09|17376.09|17457.71|17377.71|17458.6|17378.6|17456.09|17376.09|9
1721229710000|2024-07-17 15:21:50|17457.34|17377.34|17454.8|17374.8|17457.34|17377.34|17454.8|17374.8|10
1721229720000|2024-07-17 15:22:00|17454.62|17374.62|17454.66|17374.66|17455.57|17375.57|17454.62|17374.62|10
1721229730000|2024-07-17 15:22:10|17454.64|17374.64|17446.28|17366.28|17454.64|17374.64|17446.28|17366.28|10
1721229740000|2024-07-17 15:22:20|17443.77|17363.77|17436.68|17356.68|17443.77|17363.77|17436.68|17356.68|10
1721229750000|2024-07-17 15:22:30|17436.78|17356.78|17435.52|17355.52|17436.86|17356.86|17435.52|17355.52|10
1721229760000|2024-07-17 15:22:40|17435.54|17355.54|17435.96|17355.96|17436.43|17356.43|17435.54|17355.54|9
1721229770000|2024-07-17 15:22:50|17435.67|17355.67|17436.57|17356.57|17436.77|17356.77|17435.67|17355.67|10
1721229780000|2024-07-17 15:23:00|17436.96|17356.96|17438.21|17358.21|17438.21|17358.21|17436.96|17356.96|9
1721229790000|2024-07-17 15:23:10|17438.57|17358.57|17437.75|17357.75|17439.07|17359.07|17437.75|17357.75|9
1721229800000|2024-07-17 15:23:20|17437.45|17357.45|17436.13|17356.13|17437.54|17357.54|17436.04|17356.04|9
1721229810000|2024-07-17 15:23:30|17436.12|17356.12|17439.53|17359.53|17439.53|17359.53|17436.08|17356.08|9
1721229820000|2024-07-17 15:23:40|17439.54|17359.54|17441.65|17361.65|17442.3|17362.3|17439.32|17359.32|9
1721229830000|2024-07-17 15:23:50|17441.57|17361.57|17441.57|17361.57|17441.58|17361.58|17441.24|17361.24|10
1721229840000|2024-07-17 15:24:00|17441.59|17361.59|17446.08|17366.08|17446.08|17366.08|17441.59|17361.59|10
1721229850000|2024-07-17 15:24:10|17445.98|17365.98|17448.64|17368.64|17448.64|17368.64|17445.73|17365.73|9
1721229860000|2024-07-17 15:24:20|17448.56|17368.56|17452.78|17372.78|17452.93|17372.93|17448.56|17368.56|10
1721229870000|2024-07-17 15:24:30|17452.62|17372.62|17453.96|17373.96|17453.96|17373.96|17452.62|17372.62|9
1721229880000|2024-07-17 15:24:40|17454.08|17374.08|17456.17|17376.17|17456.34|17376.34|17454.08|17374.08|10
1721229890000|2024-07-17 15:24:50|17456.2|17376.2|17457.55|17377.55|17457.55|17377.55|17456.2|17376.2|10
1721229900000|2024-07-17 15:25:00|17457.49|17377.49|17458.92|17378.92|17458.92|17378.92|17457.19|17377.19|10
1721229910000|2024-07-17 15:25:10|17458.75|17378.75|17454.76|17374.76|17458.75|17378.75|17454.56|17374.56|10
1721229920000|2024-07-17 15:25:20|17454.77|17374.77|17454.69|17374.69|17454.77|17374.77|17453.97|17373.97|10
1721229930000|2024-07-17 15:25:30|17454.57|17374.57|17455.65|17375.65|17455.7|17375.7|17454.52|17374.52|10
1721229940000|2024-07-17 15:25:40|17455.63|17375.63|17455.15|17375.15|17455.63|17375.63|17454.89|17374.89|10
1721229950000|2024-07-17 15:25:50|17454.86|17374.86|17454.7|17374.7|17455.19|17375.19|17454.7|17374.7|10
1721229960000|2024-07-17 15:26:00|17454.51|17374.51|17452.21|17372.21|17454.51|17374.51|17452.02|17372.02|10
1721229970000|2024-07-17 15:26:10|17451.54|17371.54|17452.63|17372.63|17452.63|17372.63|17451.22|17371.22|10
1721229980000|2024-07-17 15:26:20|17452.28|17372.28|17453.4|17373.4|17453.4|17373.4|17452.28|17372.28|10
1721229990000|2024-07-17 15:26:30|17452.46|17372.46|17452.25|17372.25|17453.21|17373.21|17452.25|17372.25|9
1721230000000|2024-07-17 15:26:40|17452.44|17372.44|17448.97|17368.97|17452.44|17372.44|17448.97|17368.97|10
1721230010000|2024-07-17 15:26:50|17448.72|17368.72|17447.27|17367.27|17448.72|17368.72|17447.27|17367.27|10
1721230020000|2024-07-17 15:27:00|17446.98|17366.98|17446.37|17366.37|17448.09|17368.09|17446.37|17366.37|10
1721230030000|2024-07-17 15:27:10|17446.33|17366.33|17450.2|17370.2|17450.23|17370.23|17446.33|17366.33|10
1721230040000|2024-07-17 15:27:20|17450|17370|17455.45|17375.45|17455.45|17375.45|17450|17370|10
1721230050000|2024-07-17 15:27:30|17455.54|17375.54|17455.98|17375.98|17456.01|17376.01|17455.54|17375.54|10
1721230060000|2024-07-17 15:27:40|17457.81|17377.81|17458.15|17378.15|17458.16|17378.16|17457.8|17377.8|8
1721230070000|2024-07-17 15:27:50|17458.14|17378.14|17459|17379|17459|17379|17457.73|17377.73|9
1721230080000|2024-07-17 15:28:00|17459.5|17379.5|17461.79|17381.79|17461.79|17381.79|17459.28|17379.28|10
1721230090000|2024-07-17 15:28:10|17461.85|17381.85|17462.96|17382.96|17462.96|17382.96|17461.85|17381.85|9
1721230100000|2024-07-17 15:28:20|17463.15|17383.15|17463.88|17383.88|17464.06|17384.06|17463.14|17383.14|9
1721230110000|2024-07-17 15:28:30|17464.55|17384.55|17464.98|17384.98|17465.56|17385.56|17464.55|17384.55|10
1721230120000|2024-07-17 15:28:40|17464.69|17384.69|17464.16|17384.16|17464.69|17384.69|17463.63|17383.63|10
1721230130000|2024-07-17 15:28:50|17463.83|17383.83|17463.39|17383.39|17463.91|17383.91|17462.95|17382.95|9
1721230140000|2024-07-17 15:29:00|17463.32|17383.32|17464.24|17384.24|17464.35|17384.35|17463.26|17383.26|9
1721230150000|2024-07-17 15:29:10|17464.29|17384.29|17463.25|17383.25|17464.29|17384.29|17463.02|17383.02|10
1721230160000|2024-07-17 15:29:20|17463.45|17383.45|17464.09|17384.09|17464.09|17384.09|17463.36|17383.36|9
1721230170000|2024-07-17 15:29:30|17464.11|17384.11|17463.8|17383.8|17464.11|17384.11|17463.6|17383.6|9
1721230180000|2024-07-17 15:29:40|17464.02|17384.02|17463.9|17383.9|17464.02|17384.02|17463.33|17383.33|8
1721230190000|2024-07-17 15:29:50|17463.88|17383.88|17462.23|17382.23|17463.89|17383.89|17462.19|17382.19|10
1721230200000|2024-07-17 15:30:00|17462.28|17382.28|17462.1|17382.1|17462.45|17382.45|17461.84|17381.84|8
1721230210000|2024-07-17 15:30:10|17462.34|17382.34|17461.96|17381.96|17462.34|17382.34|17461.77|17381.77|9
1721230220000|2024-07-17 15:30:20|17461.83|17381.83|17460.19|17380.19|17461.83|17381.83|17460.19|17380.19|9
1721230230000|2024-07-17 15:30:30|17459.79|17379.79|17456.47|17376.47|17459.79|17379.79|17456.47|17376.47|10
1721230240000|2024-07-17 15:30:40|17456.46|17376.46|17455.9|17375.9|17456.46|17376.46|17455.43|17375.43|10
1721230250000|2024-07-17 15:30:50|17455.83|17375.83|17458.03|17378.03|17458.23|17378.23|17455.83|17375.83|10
1721230260000|2024-07-17 15:31:00|17458.13|17378.13|17458.22|17378.22|17458.41|17378.41|17457.85|17377.85|10
1721230270000|2024-07-17 15:31:10|17457.97|17377.97|17456.81|17376.81|17457.97|17377.97|17456.41|17376.41|10
1721230280000|2024-07-17 15:31:20|17456.49|17376.49|17453.55|17373.55|17456.75|17376.75|17453.55|17373.55|10
1721230290000|2024-07-17 15:31:30|17453.12|17373.12|17447.64|17367.64|17453.12|17373.12|17447.64|17367.64|10
1721230300000|2024-07-17 15:31:40|17447.07|17367.07|17447.78|17367.78|17447.87|17367.87|17446.46|17366.46|9
1721230310000|2024-07-17 15:31:50|17448.15|17368.15|17448.55|17368.55|17449.08|17369.08|17448.15|17368.15|10
1721230320000|2024-07-17 15:32:00|17448.46|17368.46|17446.59|17366.59|17448.46|17368.46|17446.58|17366.58|10
1721230330000|2024-07-17 15:32:10|17446.44|17366.44|17444.77|17364.77|17446.44|17366.44|17443.85|17363.85|10
1721230340000|2024-07-17 15:32:20|17444.65|17364.65|17444.92|17364.92|17445.32|17365.32|17444.65|17364.65|10
1721230350000|2024-07-17 15:32:30|17444.72|17364.72|17445.14|17365.14|17445.45|17365.45|17444.72|17364.72|10
1721230360000|2024-07-17 15:32:40|17444.81|17364.81|17444.57|17364.57|17444.81|17364.81|17444.55|17364.55|10
1721230370000|2024-07-17 15:32:50|17444.6|17364.6|17444.03|17364.03|17445.64|17365.64|17443.53|17363.53|9
1721230380000|2024-07-17 15:33:00|17444.98|17364.98|17447.87|17367.87|17447.87|17367.87|17444.98|17364.98|10
1721230390000|2024-07-17 15:33:10|17447.58|17367.58|17448.9|17368.9|17449.35|17369.35|17447.58|17367.58|10
1721230400000|2024-07-17 15:33:20|17448.81|17368.81|17448.52|17368.52|17448.81|17368.81|17448.14|17368.14|10
1721230410000|2024-07-17 15:33:30|17448.46|17368.46|17448.19|17368.19|17448.69|17368.69|17448.15|17368.15|8
1721230420000|2024-07-17 15:33:40|17449.43|17369.43|17452.45|17372.45|17452.45|17372.45|17449.43|17369.43|10
1721230430000|2024-07-17 15:33:50|17452.47|17372.47|17452.47|17372.47|17452.64|17372.64|17452.35|17372.35|10
1721230440000|2024-07-17 15:34:00|17452.5|17372.5|17453.85|17373.85|17453.85|17373.85|17452.47|17372.47|9
1721230450000|2024-07-17 15:34:10|17454.35|17374.35|17457.84|17377.84|17457.84|17377.84|17454.35|17374.35|10
1721230460000|2024-07-17 15:34:20|17458.16|17378.16|17460.4|17380.4|17460.4|17380.4|17457.93|17377.93|10
1721230470000|2024-07-17 15:34:30|17460.78|17380.78|17462.12|17382.12|17462.12|17382.12|17460.6|17380.6|10
1721230480000|2024-07-17 15:34:40|17462.66|17382.66|17463.99|17383.99|17463.99|17383.99|17462.27|17382.27|10
1721230490000|2024-07-17 15:34:50|17464.08|17384.08|17466.37|17386.37|17466.52|17386.52|17464.08|17384.08|9
1721230500000|2024-07-17 15:35:00|17466.45|17386.45|17467.69|17387.69|17468.32|17388.32|17466.19|17386.19|10
1721230510000|2024-07-17 15:35:10|17467.54|17387.54|17475.9|17395.9|17475.9|17395.9|17467.54|17387.54|10
1721230520000|2024-07-17 15:35:20|17477.82|17397.82|17479.69|17399.69|17480.81|17400.81|17477.82|17397.82|10
1721230530000|2024-07-17 15:35:30|17479.67|17399.67|17478.27|17398.27|17479.92|17399.92|17478.27|17398.27|10
1721230540000|2024-07-17 15:35:40|17477.67|17397.67|17477.85|17397.85|17477.85|17397.85|17476.56|17396.56|10
1721230550000|2024-07-17 15:35:50|17477.55|17397.55|17477.85|17397.85|17477.85|17397.85|17476.59|17396.59|10
1721230560000|2024-07-17 15:36:00|17478.22|17398.22|17481.32|17401.32|17481.32|17401.32|17478.22|17398.22|10
1721230570000|2024-07-17 15:36:10|17481.3|17401.3|17482.93|17402.93|17483.06|17403.06|17481.3|17401.3|10
1721230580000|2024-07-17 15:36:20|17483.12|17403.12|17482.64|17402.64|17483.36|17403.36|17482.64|17402.64|10
1721230590000|2024-07-17 15:36:30|17483.02|17403.02|17483.04|17403.04|17483.99|17403.99|17483.01|17403.01|10
1721230600000|2024-07-17 15:36:40|17484.01|17404.01|17480.93|17400.93|17484.01|17404.01|17480.76|17400.76|9
1721230610000|2024-07-17 15:36:50|17480.66|17400.66|17478.52|17398.52|17480.66|17400.66|17478.52|17398.52|10
1721230620000|2024-07-17 15:37:00|17478.67|17398.67|17478.83|17398.83|17478.87|17398.87|17477.76|17397.76|9
1721230630000|2024-07-17 15:37:10|17479.36|17399.36|17483.46|17403.46|17483.46|17403.46|17479.36|17399.36|10
1721230640000|2024-07-17 15:37:20|17483|17403|17488.5|17408.5|17488.5|17408.5|17482.39|17402.39|10
1721230650000|2024-07-17 15:37:30|17488.91|17408.91|17490.47|17410.47|17490.47|17410.47|17488.68|17408.68|10
1721230660000|2024-07-17 15:37:40|17490.11|17410.11|17489.62|17409.62|17490.11|17410.11|17489.26|17409.26|10
1721230670000|2024-07-17 15:37:50|17489.6|17409.6|17489.89|17409.89|17489.89|17409.89|17489|17409|10
1721230680000|2024-07-17 15:38:00|17489.9|17409.9|17485.78|17405.78|17489.99|17409.99|17485.78|17405.78|10
1721230690000|2024-07-17 15:38:10|17485.15|17405.15|17487.51|17407.51|17487.51|17407.51|17484.06|17404.06|10
1721230700000|2024-07-17 15:38:20|17489.07|17409.07|17493.69|17413.69|17493.69|17413.69|17488.99|17408.99|10
1721230710000|2024-07-17 15:38:30|17493.43|17413.43|17493.2|17413.2|17493.52|17413.52|17493|17413|10
1721230720000|2024-07-17 15:38:40|17493.12|17413.12|17491.74|17411.74|17493.12|17413.12|17491.68|17411.68|10
1721230730000|2024-07-17 15:38:50|17491.36|17411.36|17492.03|17412.03|17492.03|17412.03|17490.85|17410.85|10
1721230740000|2024-07-17 15:39:00|17491.67|17411.67|17488.87|17408.87|17491.81|17411.81|17488.87|17408.87|9
1721230750000|2024-07-17 15:39:10|17488.71|17408.71|17489.5|17409.5|17489.5|17409.5|17487.65|17407.65|9
1721230760000|2024-07-17 15:39:20|17489.22|17409.22|17489.88|17409.88|17489.92|17409.92|17489.22|17409.22|10
1721230770000|2024-07-17 15:39:30|17489.76|17409.76|17491.47|17411.47|17491.47|17411.47|17489.73|17409.73|9
1721230780000|2024-07-17 15:39:40|17491.6|17411.6|17495.57|17415.57|17495.57|17415.57|17491.6|17411.6|10
1721230790000|2024-07-17 15:39:50|17495.35|17415.35|17496.02|17416.02|17496.54|17416.54|17495.35|17415.35|10
1721230800000|2024-07-17 15:40:00|17495.86|17415.86|17496.77|17416.77|17496.92|17416.92|17495.86|17415.86|8
1721230810000|2024-07-17 15:40:10|17496.97|17416.97|17495.09|17415.09|17497.34|17417.34|17495.06|17415.06|10
1721230820000|2024-07-17 15:40:20|17494.91|17414.91|17489.8|17409.8|17494.91|17414.91|17489.8|17409.8|10
1721230830000|2024-07-17 15:40:30|17489.33|17409.33|17487.59|17407.59|17489.33|17409.33|17487.59|17407.59|10
1721230840000|2024-07-17 15:40:40|17487.44|17407.44|17486.3|17406.3|17487.78|17407.78|17485.96|17405.96|10
1721230850000|2024-07-17 15:40:50|17486.4|17406.4|17485.53|17405.53|17486.4|17406.4|17485.37|17405.37|9
1721230860000|2024-07-17 15:41:00|17485.28|17405.28|17484.68|17404.68|17485.38|17405.38|17484.43|17404.43|9
1721230870000|2024-07-17 15:41:10|17484.67|17404.67|17483.94|17403.94|17485.09|17405.09|17483.94|17403.94|9
1721230880000|2024-07-17 15:41:20|17484.45|17404.45|17484.42|17404.42|17485.37|17405.37|17484.42|17404.42|10
1721230890000|2024-07-17 15:41:30|17484.15|17404.15|17477.73|17397.73|17484.15|17404.15|17477.73|17397.73|10
1721230900000|2024-07-17 15:41:40|17478.31|17398.31|17477.96|17397.96|17478.69|17398.69|17477.46|17397.46|9
1721230910000|2024-07-17 15:41:50|17477.6|17397.6|17477.38|17397.38|17477.92|17397.92|17477.16|17397.16|10
1721230920000|2024-07-17 15:42:00|17477.3|17397.3|17476.25|17396.25|17477.61|17397.61|17476.25|17396.25|9
1721230930000|2024-07-17 15:42:10|17476.32|17396.32|17469.51|17389.51|17476.32|17396.32|17469.51|17389.51|10
1721230940000|2024-07-17 15:42:20|17469.65|17389.65|17463.4|17383.4|17469.65|17389.65|17463.4|17383.4|10
1721230950000|2024-07-17 15:42:30|17463.31|17383.31|17460.41|17380.41|17463.31|17383.31|17460.41|17380.41|10
1721230960000|2024-07-17 15:42:40|17459.19|17379.19|17450.64|17370.64|17459.19|17379.19|17450.64|17370.64|10
1721230970000|2024-07-17 15:42:50|17451.27|17371.27|17448.69|17368.69|17451.27|17371.27|17447.34|17367.34|9
1721230980000|2024-07-17 15:43:00|17448.98|17368.98|17447.34|17367.34|17448.99|17368.99|17447.34|17367.34|10
1721230990000|2024-07-17 15:43:10|17447.25|17367.25|17445.91|17365.91|17447.66|17367.66|17445.73|17365.73|10
1721231000000|2024-07-17 15:43:20|17446.46|17366.46|17444.89|17364.89|17446.46|17366.46|17444.89|17364.89|10
1721231010000|2024-07-17 15:43:30|17444.46|17364.46|17443.63|17363.63|17444.46|17364.46|17443.26|17363.26|10
1721231020000|2024-07-17 15:43:40|17443.72|17363.72|17440.8|17360.8|17443.95|17363.95|17440.8|17360.8|10
1721231030000|2024-07-17 15:43:50|17440.75|17360.75|17433.05|17353.05|17440.75|17360.75|17433.05|17353.05|10
1721231040000|2024-07-17 15:44:00|17432.58|17352.58|17432.05|17352.05|17432.87|17352.87|17431.54|17351.54|9
1721231050000|2024-07-17 15:44:10|17431.25|17351.25|17432.27|17352.27|17432.83|17352.83|17431.25|17351.25|10
1721231060000|2024-07-17 15:44:20|17432.75|17352.75|17434.08|17354.08|17434.9|17354.9|17432.75|17352.75|10
1721231070000|2024-07-17 15:44:30|17434.41|17354.41|17432.46|17352.46|17434.55|17354.55|17432.46|17352.46|10
1721231080000|2024-07-17 15:44:40|17432.26|17352.26|17433.17|17353.17|17433.46|17353.46|17431.78|17351.78|10
1721231090000|2024-07-17 15:44:50|17432.62|17352.62|17432.4|17352.4|17432.9|17352.9|17432.2|17352.2|10
1721231100000|2024-07-17 15:45:00|17432.24|17352.24|17420.5|17340.5|17432.74|17352.74|17420.5|17340.5|10
1721231110000|2024-07-17 15:45:10|17420.13|17340.13|17417.56|17337.56|17420.13|17340.13|17417.41|17337.41|10
1721231120000|2024-07-17 15:45:20|17417.57|17337.57|17416.19|17336.19|17418.37|17338.37|17416.19|17336.19|10
1721231130000|2024-07-17 15:45:30|17415.96|17335.96|17412.72|17332.72|17415.96|17335.96|17412.72|17332.72|10
1721231140000|2024-07-17 15:45:40|17412.66|17332.66|17411.67|17331.67|17413.23|17333.23|17411.67|17331.67|10
1721231150000|2024-07-17 15:45:50|17410.59|17330.59|17399.52|17319.52|17410.83|17330.83|17399.52|17319.52|10
1721231160000|2024-07-17 15:46:00|17398.46|17318.46|17393.34|17313.34|17398.46|17318.46|17392.7|17312.7|10
1721231170000|2024-07-17 15:46:10|17393.74|17313.74|17390.12|17310.12|17394.43|17314.43|17390.12|17310.12|10
1721231180000|2024-07-17 15:46:20|17388.32|17308.32|17381.46|17301.46|17388.32|17308.32|17381.46|17301.46|10
1721231190000|2024-07-17 15:46:30|17380.54|17300.54|17379.14|17299.14|17382.14|17302.14|17377.21|17297.21|9
1721231200000|2024-07-17 15:46:40|17379.98|17299.98|17381.31|17301.31|17382.02|17302.02|17379.98|17299.98|10
1721231210000|2024-07-17 15:46:50|17381.19|17301.19|17377.61|17297.61|17381.19|17301.19|17377.44|17297.44|10
1721231220000|2024-07-17 15:47:00|17376.62|17296.62|17377.18|17297.18|17378.19|17298.19|17376.01|17296.01|10
1721231230000|2024-07-17 15:47:10|17377.26|17297.26|17379.01|17299.01|17379.59|17299.59|17377.26|17297.26|10
1721231240000|2024-07-17 15:47:20|17379.32|17299.32|17376.68|17296.68|17379.32|17299.32|17376.68|17296.68|9
1721231250000|2024-07-17 15:47:30|17376.08|17296.08|17376.08|17296.08|17377.08|17297.08|17375.32|17295.32|10
1721231260000|2024-07-17 15:47:40|17375.93|17295.93|17371.16|17291.16|17375.93|17295.93|17371.16|17291.16|10
1721231270000|2024-07-17 15:47:50|17371.14|17291.14|17366.21|17286.21|17371.14|17291.14|17365.77|17285.77|10
1721231280000|2024-07-17 15:48:00|17365.86|17285.86|17368.14|17288.14|17368.93|17288.93|17365.41|17285.41|10
1721231290000|2024-07-17 15:48:10|17369.06|17289.06|17369.52|17289.52|17369.63|17289.63|17369.06|17289.06|10
1721231300000|2024-07-17 15:48:20|17369.69|17289.69|17370.99|17290.99|17371.32|17291.32|17369.69|17289.69|10
1721231310000|2024-07-17 15:48:30|17371.16|17291.16|17371.66|17291.66|17372.1|17292.1|17371.16|17291.16|10
1721231320000|2024-07-17 15:48:40|17371.69|17291.69|17369.18|17289.18|17371.69|17291.69|17369.18|17289.18|10
1721231330000|2024-07-17 15:48:50|17369.37|17289.37|17371.07|17291.07|17371.07|17291.07|17369.37|17289.37|9
1721231340000|2024-07-17 15:49:00|17370.28|17290.28|17367.47|17287.47|17370.4|17290.4|17367.47|17287.47|10
1721231350000|2024-07-17 15:49:10|17367.42|17287.42|17364.89|17284.89|17367.55|17287.55|17364.08|17284.08|10
1721231360000|2024-07-17 15:49:20|17365.01|17285.01|17367.84|17287.84|17367.84|17287.84|17365.01|17285.01|10
1721231370000|2024-07-17 15:49:30|17368.46|17288.46|17368.06|17288.06|17368.79|17288.79|17367.92|17287.92|10
1721231380000|2024-07-17 15:49:40|17367.91|17287.91|17356.91|17276.91|17367.91|17287.91|17356.91|17276.91|10
1721231390000|2024-07-17 15:49:50|17356.79|17276.79|17354.18|17274.18|17356.79|17276.79|17354.18|17274.18|10
1721231400000|2024-07-17 15:50:00|17353.33|17273.33|17344.97|17264.97|17353.41|17273.41|17344.69|17264.69|10
1721231410000|2024-07-17 15:50:10|17343.57|17263.57|17340.69|17260.69|17343.57|17263.57|17339.95|17259.95|10
1721231420000|2024-07-17 15:50:20|17340.65|17260.65|17342.47|17262.47|17343.52|17263.52|17340.65|17260.65|10
1721231430000|2024-07-17 15:50:30|17342.51|17262.51|17335.02|17255.02|17342.51|17262.51|17334.97|17254.97|10
1721231440000|2024-07-17 15:50:40|17334.9|17254.9|17326.62|17246.62|17334.9|17254.9|17326.62|17246.62|10
1721231450000|2024-07-17 15:50:50|17325.74|17245.74|17319.9|17239.9|17325.74|17245.74|17319.9|17239.9|10
1721231460000|2024-07-17 15:51:00|17319.22|17239.22|17313.39|17233.39|17319.92|17239.92|17313.39|17233.39|10
1721231470000|2024-07-17 15:51:10|17307.18|17227.18|17307.41|17227.41|17307.96|17227.96|17306.78|17226.78|10
1721231480000|2024-07-17 15:51:20|17307.08|17227.08|17307.69|17227.69|17307.72|17227.72|17305.99|17225.99|10
1721231490000|2024-07-17 15:51:30|17308.63|17228.63|17305.84|17225.84|17308.74|17228.74|17305.84|17225.84|10
1721231500000|2024-07-17 15:51:40|17304.85|17224.85|17303.85|17223.85|17305.38|17225.38|17303.8|17223.8|10
1721231510000|2024-07-17 15:51:50|17304.46|17224.46|17307.41|17227.41|17308.11|17228.11|17304.46|17224.46|10
1721231520000|2024-07-17 15:52:00|17307.43|17227.43|17310.57|17230.57|17311.04|17231.04|17307.43|17227.43|10
1721231530000|2024-07-17 15:52:10|17310.63|17230.63|17307.73|17227.73|17310.63|17230.63|17306.83|17226.83|10
1721231540000|2024-07-17 15:52:20|17308.9|17228.9|17310.84|17230.84|17311.42|17231.42|17308.55|17228.55|10
1721231550000|2024-07-17 15:52:30|17311.26|17231.26|17311.41|17231.41|17312.38|17232.38|17311.26|17231.26|9
1721231560000|2024-07-17 15:52:40|17311.59|17231.59|17312.34|17232.34|17312.95|17232.95|17311.59|17231.59|10
1721231570000|2024-07-17 15:52:50|17312.8|17232.8|17310.75|17230.75|17312.92|17232.92|17310.75|17230.75|10
1721231580000|2024-07-17 15:53:00|17310.76|17230.76|17313.47|17233.47|17313.47|17233.47|17310.65|17230.65|10
1721231590000|2024-07-17 15:53:10|17313.5|17233.5|17313.88|17233.88|17313.88|17233.88|17313.27|17233.27|10
1721231600000|2024-07-17 15:53:20|17314.02|17234.02|17313.97|17233.97|17314.35|17234.35|17313.34|17233.34|10
1721231610000|2024-07-17 15:53:30|17313.94|17233.94|17314.91|17234.91|17314.91|17234.91|17313.43|17233.43|10
1721231620000|2024-07-17 15:53:40|17315.14|17235.14|17317.16|17237.16|17317.16|17237.16|17315.1|17235.1|10
1721231630000|2024-07-17 15:53:50|17317.36|17237.36|17314.69|17234.69|17317.36|17237.36|17314.69|17234.69|10
1721231640000|2024-07-17 15:54:00|17314.54|17234.54|17315.71|17235.71|17317.41|17237.41|17314.52|17234.52|10
1721231650000|2024-07-17 15:54:10|17315.69|17235.69|17315.16|17235.16|17315.69|17235.69|17314.6|17234.6|10
1721231660000|2024-07-17 15:54:20|17315.24|17235.24|17314.2|17234.2|17315.24|17235.24|17314.2|17234.2|10
1721231670000|2024-07-17 15:54:30|17313.63|17233.63|17316.35|17236.35|17316.35|17236.35|17313.53|17233.53|10
1721231680000|2024-07-17 15:54:40|17320.2|17240.2|17326.73|17246.73|17327.08|17247.08|17320.2|17240.2|10
1721231690000|2024-07-17 15:54:50|17326.75|17246.75|17329.91|17249.91|17329.91|17249.91|17326.75|17246.75|10
1721231700000|2024-07-17 15:55:00|17329.92|17249.92|17332.83|17252.83|17332.83|17252.83|17329.63|17249.63|10
1721231710000|2024-07-17 15:55:10|17333.59|17253.59|17336.14|17256.14|17337.19|17257.19|17333.59|17253.59|10
1721231720000|2024-07-17 15:55:20|17335.9|17255.9|17329.57|17249.57|17335.9|17255.9|17329.57|17249.57|9
1721231730000|2024-07-17 15:55:30|17328.4|17248.4|17324.25|17244.25|17328.4|17248.4|17324.25|17244.25|10
1721231740000|2024-07-17 15:55:40|17323.44|17243.44|17322.17|17242.17|17323.44|17243.44|17321.27|17241.27|10
1721231750000|2024-07-17 15:55:50|17322.55|17242.55|17322.4|17242.4|17322.55|17242.55|17321.22|17241.22|10
1721231760000|2024-07-17 15:56:00|17323.92|17243.92|17326.16|17246.16|17326.16|17246.16|17323.8|17243.8|10
1721231770000|2024-07-17 15:56:10|17325.71|17245.71|17323.17|17243.17|17325.71|17245.71|17323.17|17243.17|10
1721231780000|2024-07-17 15:56:20|17323.37|17243.37|17322.47|17242.47|17323.61|17243.61|17322.47|17242.47|9
1721231790000|2024-07-17 15:56:30|17322|17242|17320.93|17240.93|17322|17242|17320.63|17240.63|10
1721231800000|2024-07-17 15:56:40|17320.99|17240.99|17317.6|17237.6|17320.99|17240.99|17317.6|17237.6|10
1721231810000|2024-07-17 15:56:50|17316.53|17236.53|17315.37|17235.37|17316.53|17236.53|17315.37|17235.37|9
1721231820000|2024-07-17 15:57:00|17313.51|17233.51|17314.48|17234.48|17314.48|17234.48|17312.89|17232.89|10
1721231830000|2024-07-17 15:57:10|17314.51|17234.51|17311.35|17231.35|17314.53|17234.53|17311.35|17231.35|10
1721231840000|2024-07-17 15:57:20|17308.91|17228.91|17304.81|17224.81|17310.81|17230.81|17304.81|17224.81|10
1721231850000|2024-07-17 15:57:30|17303.05|17223.05|17300.41|17220.41|17303.05|17223.05|17299.45|17219.45|10
1721231860000|2024-07-17 15:57:40|17299.89|17219.89|17298.67|17218.67|17300.44|17220.44|17298.35|17218.35|10
1721231870000|2024-07-17 15:57:50|17299.24|17219.24|17297.9|17217.9|17301.04|17221.04|17297.16|17217.16|9
1721231880000|2024-07-17 15:58:00|17298.48|17218.48|17299.4|17219.4|17299.4|17219.4|17298.48|17218.48|10
1721231890000|2024-07-17 15:58:10|17299.49|17219.49|17303.44|17223.44|17303.44|17223.44|17299.49|17219.49|10
1721231900000|2024-07-17 15:58:20|17303.75|17223.75|17306.54|17226.54|17306.58|17226.58|17303.75|17223.75|10
1721231910000|2024-07-17 15:58:30|17308.49|17228.49|17312.56|17232.56|17312.56|17232.56|17308.49|17228.49|10
1721231920000|2024-07-17 15:58:40|17312.71|17232.71|17311.11|17231.11|17313.14|17233.14|17311.11|17231.11|8
1721231930000|2024-07-17 15:58:50|17310.51|17230.51|17314.25|17234.25|17314.25|17234.25|17310.49|17230.49|10
1721231940000|2024-07-17 15:59:00|17313.78|17233.78|17313.35|17233.35|17313.89|17233.89|17313.14|17233.14|10
1721231950000|2024-07-17 15:59:10|17313.9|17233.9|17313.79|17233.79|17314.12|17234.12|17313.31|17233.31|10
1721231960000|2024-07-17 15:59:20|17314.39|17234.39|17316.97|17236.97|17317.31|17237.31|17314.39|17234.39|10
1721231970000|2024-07-17 15:59:30|17316.73|17236.73|17312.61|17232.61|17316.73|17236.73|17312.61|17232.61|10
1721231980000|2024-07-17 15:59:40|17312.58|17232.58|17311.21|17231.21|17312.58|17232.58|17310.44|17230.44|10
1721231990000|2024-07-17 15:59:50|17310.96|17230.96|17310.52|17230.52|17311.5|17231.5|17309.92|17229.92|9
1721232000000|2024-07-17 16:00:00|17310.92|17230.92|17309.22|17229.22|17311.52|17231.52|17309.22|17229.22|10
1721232010000|2024-07-17 16:00:10|17308.59|17228.59|17306.57|17226.57|17308.88|17228.88|17306.31|17226.31|10
1721232020000|2024-07-17 16:00:20|17306.42|17226.42|17299.53|17219.53|17306.42|17226.42|17299.53|17219.53|10
1721232030000|2024-07-17 16:00:30|17297.76|17217.76|17297.46|17217.46|17297.93|17217.93|17296.58|17216.58|10
1721232040000|2024-07-17 16:00:40|17297.12|17217.12|17293.85|17213.85|17297.12|17217.12|17293.85|17213.85|10
1721232050000|2024-07-17 16:00:50|17292.95|17212.95|17290.11|17210.11|17292.95|17212.95|17290.08|17210.08|10
1721232060000|2024-07-17 16:01:00|17290.01|17210.01|17291.75|17211.75|17292.86|17212.86|17290.01|17210.01|10
1721232070000|2024-07-17 16:01:10|17292.1|17212.1|17293.94|17213.94|17293.94|17213.94|17291.96|17211.96|10
1721232080000|2024-07-17 16:01:20|17294.02|17214.02|17292.68|17212.68|17294.02|17214.02|17292.17|17212.17|10
1721232090000|2024-07-17 16:01:30|17292.6|17212.6|17297.76|17217.76|17297.76|17217.76|17292.6|17212.6|10
1721232100000|2024-07-17 16:01:40|17297.71|17217.71|17296.38|17216.38|17297.71|17217.71|17295.98|17215.98|10
1721232110000|2024-07-17 16:01:50|17297.12|17217.12|17294.61|17214.61|17297.26|17217.26|17294.53|17214.53|10
1721232120000|2024-07-17 16:02:00|17294.56|17214.56|17296.03|17216.03|17296.03|17216.03|17294.56|17214.56|10
1721232130000|2024-07-17 16:02:10|17295.77|17215.77|17293.48|17213.48|17295.77|17215.77|17293.28|17213.28|10
1721232140000|2024-07-17 16:02:20|17293.33|17213.33|17285.77|17205.77|17293.33|17213.33|17285.77|17205.77|10
1721232150000|2024-07-17 16:02:30|17284.36|17204.36|17277.55|17197.55|17284.36|17204.36|17277.55|17197.55|10
1721232160000|2024-07-17 16:02:40|17274.25|17194.25|17268.36|17188.36|17274.25|17194.25|17266.5|17186.5|10
1721232170000|2024-07-17 16:02:50|17267.93|17187.93|17267.75|17187.75|17267.93|17187.93|17266.18|17186.18|10
1721232180000|2024-07-17 16:03:00|17267.3|17187.3|17267.02|17187.02|17267.3|17187.3|17264.84|17184.84|10
1721232190000|2024-07-17 16:03:10|17266.83|17186.83|17270.67|17190.67|17270.67|17190.67|17266.83|17186.83|10
1721232200000|2024-07-17 16:03:20|17271.3|17191.3|17274.73|17194.73|17274.73|17194.73|17270.96|17190.96|10
1721232210000|2024-07-17 16:03:30|17275.71|17195.71|17279.06|17199.06|17279.11|17199.11|17275.71|17195.71|10
1721232220000|2024-07-17 16:03:40|17279.45|17199.45|17279.55|17199.55|17280.6|17200.6|17279.45|17199.45|9
1721232230000|2024-07-17 16:03:50|17280.2|17200.2|17274.37|17194.37|17280.2|17200.2|17274.37|17194.37|10
1721232240000|2024-07-17 16:04:00|17273.7|17193.7|17273.68|17193.68|17274.6|17194.6|17273.33|17193.33|10
1721232250000|2024-07-17 16:04:10|17274.01|17194.01|17275.14|17195.14|17276.01|17196.01|17274.01|17194.01|10
1721232260000|2024-07-17 16:04:20|17274.13|17194.13|17277.15|17197.15|17277.15|17197.15|17273.62|17193.62|10
1721232270000|2024-07-17 16:04:30|17276.79|17196.79|17279.33|17199.33|17279.33|17199.33|17276.79|17196.79|10
1721232280000|2024-07-17 16:04:40|17279.51|17199.51|17281.73|17201.73|17281.73|17201.73|17279.51|17199.51|10
1721232290000|2024-07-17 16:04:50|17282.89|17202.89|17287.58|17207.58|17287.58|17207.58|17282.89|17202.89|10
1721232300000|2024-07-17 16:05:00|17287.85|17207.85|17293.15|17213.15|17293.15|17213.15|17287.85|17207.85|10
1721232310000|2024-07-17 16:05:10|17293.01|17213.01|17298.74|17218.74|17299.25|17219.25|17293.01|17213.01|10
1721232320000|2024-07-17 16:05:20|17299.04|17219.04|17299.49|17219.49|17301.23|17221.23|17298.92|17218.92|10
1721232330000|2024-07-17 16:05:30|17299.01|17219.01|17299.57|17219.57|17299.57|17219.57|17298.64|17218.64|10
1721232340000|2024-07-17 16:05:40|17299.11|17219.11|17293.87|17213.87|17299.26|17219.26|17293.87|17213.87|10
1721232350000|2024-07-17 16:05:50|17294.14|17214.14|17293.45|17213.45|17295.54|17215.54|17293.45|17213.45|10
1721232360000|2024-07-17 16:06:00|17293.52|17213.52|17287.86|17207.86|17293.52|17213.52|17287.86|17207.86|10
1721232370000|2024-07-17 16:06:10|17287.79|17207.79|17285.56|17205.56|17287.79|17207.79|17285.23|17205.23|9
1721232380000|2024-07-17 16:06:20|17284.77|17204.77|17281.21|17201.21|17284.77|17204.77|17281.02|17201.02|10
1721232390000|2024-07-17 16:06:30|17281.13|17201.13|17274.06|17194.06|17281.13|17201.13|17274.06|17194.06|10
1721232400000|2024-07-17 16:06:40|17273.79|17193.79|17268.55|17188.55|17273.79|17193.79|17268.55|17188.55|10
1721232410000|2024-07-17 16:06:50|17268.34|17188.34|17267.28|17187.28|17268.34|17188.34|17267.28|17187.28|10
1721232420000|2024-07-17 16:07:00|17266.41|17186.41|17265.48|17185.48|17267.06|17187.06|17264.45|17184.45|10
1721232430000|2024-07-17 16:07:10|17265.28|17185.28|17265.3|17185.3|17267.06|17187.06|17265.27|17185.27|10
1721232440000|2024-07-17 16:07:20|17265.33|17185.33|17264.54|17184.54|17265.55|17185.55|17264.2|17184.2|10
1721232450000|2024-07-17 16:07:30|17264.5|17184.5|17262.67|17182.67|17264.59|17184.59|17262.67|17182.67|10
1721232460000|2024-07-17 16:07:40|17262.08|17182.08|17262.96|17182.96|17263|17183|17261.77|17181.77|10
1721232470000|2024-07-17 16:07:50|17263.34|17183.34|17265.16|17185.16|17265.16|17185.16|17263.34|17183.34|10
1721232480000|2024-07-17 16:08:00|17266.14|17186.14|17266.33|17186.33|17268.84|17188.84|17266.07|17186.07|10
1721232490000|2024-07-17 16:08:10|17266.82|17186.82|17264.43|17184.43|17266.82|17186.82|17264.43|17184.43|10
1721232500000|2024-07-17 16:08:20|17264.45|17184.45|17260.38|17180.38|17264.49|17184.49|17260.38|17180.38|10
1721232510000|2024-07-17 16:08:30|17259.98|17179.98|17253.75|17173.75|17259.98|17179.98|17253.75|17173.75|10
1721232520000|2024-07-17 16:08:40|17253.17|17173.17|17248.79|17168.79|17253.17|17173.17|17248.79|17168.79|10
1721232530000|2024-07-17 16:08:50|17245.96|17165.96|17241.22|17161.22|17245.96|17165.96|17239.86|17159.86|10
1721232540000|2024-07-17 16:09:00|17240.82|17160.82|17244.28|17164.28|17244.28|17164.28|17240.82|17160.82|10
1721232550000|2024-07-17 16:09:10|17244.75|17164.75|17253.81|17173.81|17253.81|17173.81|17244.75|17164.75|10
1721232560000|2024-07-17 16:09:20|17253.48|17173.48|17255.64|17175.64|17255.64|17175.64|17253.48|17173.48|9
1721232570000|2024-07-17 16:09:30|17258.92|17178.92|17259.2|17179.2|17259.2|17179.2|17257.69|17177.69|10
1721232580000|2024-07-17 16:09:40|17259.64|17179.64|17265.54|17185.54|17265.54|17185.54|17259.64|17179.64|10
1721232590000|2024-07-17 16:09:50|17265.62|17185.62|17266.84|17186.84|17267.77|17187.77|17265.59|17185.59|10
1721232600000|2024-07-17 16:10:00|17266.78|17186.78|17263.59|17183.59|17266.78|17186.78|17263.59|17183.59|10
1721232610000|2024-07-17 16:10:10|17262.15|17182.15|17258.92|17178.92|17262.15|17182.15|17258.56|17178.56|10
1721232620000|2024-07-17 16:10:20|17259.12|17179.12|17250.53|17170.53|17259.12|17179.12|17250.53|17170.53|10
1721232630000|2024-07-17 16:10:30|17248.98|17168.98|17242.2|17162.2|17248.98|17168.98|17242.2|17162.2|10
1721232640000|2024-07-17 16:10:40|17242.26|17162.26|17239.87|17159.87|17242.26|17162.26|17239.87|17159.87|10
1721232650000|2024-07-17 16:10:50|17240.55|17160.55|17240.92|17160.92|17241.85|17161.85|17240.55|17160.55|10
1721232660000|2024-07-17 16:11:00|17241.32|17161.32|17241.27|17161.27|17243.55|17163.55|17241.27|17161.27|10
1721232670000|2024-07-17 16:11:10|17241.25|17161.25|17239.14|17159.14|17241.25|17161.25|17239.14|17159.14|10
1721232680000|2024-07-17 16:11:20|17239.64|17159.64|17237.08|17157.08|17239.64|17159.64|17237.08|17157.08|10
1721232690000|2024-07-17 16:11:30|17236.69|17156.69|17234.63|17154.63|17237.12|17157.12|17234.63|17154.63|10
1721232700000|2024-07-17 16:11:40|17234.8|17154.8|17231.13|17151.13|17234.8|17154.8|17231.13|17151.13|10
1721232710000|2024-07-17 16:11:50|17231.48|17151.48|17233.85|17153.85|17234.78|17154.78|17231.48|17151.48|10
1721232720000|2024-07-17 16:12:00|17233.79|17153.79|17235.08|17155.08|17235.08|17155.08|17232.85|17152.85|10
1721232730000|2024-07-17 16:12:10|17235.47|17155.47|17234.45|17154.45|17235.47|17155.47|17234.34|17154.34|10
1721232740000|2024-07-17 16:12:20|17234.48|17154.48|17240.43|17160.43|17240.43|17160.43|17234.45|17154.45|10
1721232750000|2024-07-17 16:12:30|17239.94|17159.94|17228.87|17148.87|17240.44|17160.44|17228.87|17148.87|9
1721232760000|2024-07-17 16:12:40|17229.34|17149.34|17225.61|17145.61|17229.34|17149.34|17223.2|17143.2|10
1721232770000|2024-07-17 16:12:50|17225.49|17145.49|17226.95|17146.95|17226.95|17146.95|17225.49|17145.49|9
1721232780000|2024-07-17 16:13:00|17226.88|17146.88|17223.38|17143.38|17226.94|17146.94|17223.38|17143.38|10
1721232790000|2024-07-17 16:13:10|17223.73|17143.73|17212.28|17132.28|17223.73|17143.73|17212.2|17132.2|10
1721232800000|2024-07-17 16:13:20|17212.48|17132.48|17213.57|17133.57|17214.59|17134.59|17212.42|17132.42|10
1721232810000|2024-07-17 16:13:30|17213.62|17133.62|17213.46|17133.46|17215.32|17135.32|17213.46|17133.46|10
1721232820000|2024-07-17 16:13:40|17214.35|17134.35|17217.01|17137.01|17217.12|17137.12|17214.35|17134.35|10
1721232830000|2024-07-17 16:13:50|17216.93|17136.93|17210.16|17130.16|17216.93|17136.93|17210.16|17130.16|10
1721232840000|2024-07-17 16:14:00|17210.24|17130.24|17211.4|17131.4|17211.75|17131.75|17210.14|17130.14|10
1721232850000|2024-07-17 16:14:10|17211.66|17131.66|17213.15|17133.15|17213.15|17133.15|17211.66|17131.66|9
1721232860000|2024-07-17 16:14:20|17213.17|17133.17|17211.84|17131.84|17213.45|17133.45|17211.81|17131.81|10
1721232870000|2024-07-17 16:14:30|17212.38|17132.38|17211.52|17131.52|17212.52|17132.52|17211.52|17131.52|10
1721232880000|2024-07-17 16:14:40|17210.55|17130.55|17203.13|17123.13|17210.55|17130.55|17202.66|17122.66|10
1721232890000|2024-07-17 16:14:50|17203.45|17123.45|17204.63|17124.63|17204.63|17124.63|17202.99|17122.99|10
1721232900000|2024-07-17 16:15:00|17205.01|17125.01|17205.74|17125.74|17206.26|17126.26|17204.95|17124.95|10
1721232910000|2024-07-17 16:15:10|17204.76|17124.76|17201.12|17121.12|17204.76|17124.76|17201.12|17121.12|10
1721232920000|2024-07-17 16:15:20|17200.02|17120.02|17187.35|17107.35|17200.02|17120.02|17187.35|17107.35|10
1721232930000|2024-07-17 16:15:30|17186.51|17106.51|17185.58|17105.58|17187.66|17107.66|17185.06|17105.06|10
1721232940000|2024-07-17 16:15:40|17185.8|17105.8|17186.32|17106.32|17186.32|17106.32|17184.7|17104.7|10
1721232950000|2024-07-17 16:15:50|17186.87|17106.87|17183.09|17103.09|17186.87|17106.87|17183.09|17103.09|10
1721232960000|2024-07-17 16:16:00|17182.93|17102.93|17183.09|17103.09|17183.79|17103.79|17182.93|17102.93|9
1721232970000|2024-07-17 16:16:10|17183.32|17103.32|17184.01|17104.01|17184.01|17104.01|17181.08|17101.08|10
1721232980000|2024-07-17 16:16:20|17184.92|17104.92|17178.91|17098.91|17185.03|17105.03|17178.83|17098.83|10
1721232990000|2024-07-17 16:16:30|17178.96|17098.96|17173.57|17093.57|17178.96|17098.96|17173.28|17093.28|10
1721233000000|2024-07-17 16:16:40|17173.53|17093.53|17173.23|17093.23|17173.53|17093.53|17170.25|17090.25|10
1721233010000|2024-07-17 16:16:50|17172.95|17092.95|17179.93|17099.93|17179.93|17099.93|17172.31|17092.31|10
1721233020000|2024-07-17 16:17:00|17179.85|17099.85|17182|17102|17183.53|17103.53|17179.85|17099.85|10
1721233030000|2024-07-17 16:17:10|17182.93|17102.93|17189.14|17109.14|17189.14|17109.14|17182.93|17102.93|10
1721233040000|2024-07-17 16:17:20|17190.5|17110.5|17195.32|17115.32|17195.32|17115.32|17190.5|17110.5|10
1721233050000|2024-07-17 16:17:30|17195.52|17115.52|17202.16|17122.16|17202.16|17122.16|17195.52|17115.52|10
1721233060000|2024-07-17 16:17:40|17202.62|17122.62|17208.21|17128.21|17208.21|17128.21|17202.62|17122.62|10
1721233070000|2024-07-17 16:17:50|17208.79|17128.79|17201.89|17121.89|17208.79|17128.79|17201.89|17121.89|10
1721233080000|2024-07-17 16:18:00|17201.58|17121.58|17198.52|17118.52|17202.38|17122.38|17198.15|17118.15|10
1721233090000|2024-07-17 16:18:10|17198.77|17118.77|17194.94|17114.94|17198.77|17118.77|17194.94|17114.94|10
1721233100000|2024-07-17 16:18:20|17195.61|17115.61|17191.46|17111.46|17195.64|17115.64|17191.46|17111.46|10
1721233110000|2024-07-17 16:18:30|17191.43|17111.43|17188.86|17108.86|17191.81|17111.81|17188.03|17108.03|10
1721233120000|2024-07-17 16:18:40|17188.71|17108.71|17182.45|17102.45|17188.71|17108.71|17182.45|17102.45|10
1721233130000|2024-07-17 16:18:50|17182.16|17102.16|17180.77|17100.77|17182.16|17102.16|17178.94|17098.94|10
1721233140000|2024-07-17 16:19:00|17180.5|17100.5|17175.39|17095.39|17180.5|17100.5|17175.39|17095.39|10
1721233150000|2024-07-17 16:19:10|17174.95|17094.95|17172.8|17092.8|17175.84|17095.84|17172.8|17092.8|10
1721233160000|2024-07-17 16:19:20|17169.45|17089.45|17162.88|17082.88|17169.48|17089.48|17162.88|17082.88|10
1721233170000|2024-07-17 16:19:30|17158.95|17078.95|17157.72|17077.72|17158.95|17078.95|17155.39|17075.39|10
1721233180000|2024-07-17 16:19:40|17158.17|17078.17|17151.22|17071.22|17158.17|17078.17|17150.7|17070.7|10
1721233190000|2024-07-17 16:19:50|17151.65|17071.65|17150.27|17070.27|17151.85|17071.85|17150.27|17070.27|10
1721233200000|2024-07-17 16:20:00|17150.56|17070.56|17153.44|17073.44|17153.44|17073.44|17150.56|17070.56|10
1721233210000|2024-07-17 16:20:10|17153.25|17073.25|17165.79|17085.79|17165.79|17085.79|17153.25|17073.25|10
1721233220000|2024-07-17 16:20:20|17168.4|17088.4|17174.5|17094.5|17175.74|17095.74|17168.4|17088.4|10
1721233230000|2024-07-17 16:20:30|17173.38|17093.38|17173.84|17093.84|17174.25|17094.25|17173.15|17093.15|10
1721233240000|2024-07-17 16:20:40|17173.82|17093.82|17168.44|17088.44|17174.16|17094.16|17167.3|17087.3|10
1721233250000|2024-07-17 16:20:50|17169.57|17089.57|17168.14|17088.14|17170.4|17090.4|17168.14|17088.14|9
1721233260000|2024-07-17 16:21:00|17167.87|17087.87|17170.84|17090.84|17170.84|17090.84|17167.63|17087.63|10
1721233270000|2024-07-17 16:21:10|17171.17|17091.17|17172.6|17092.6|17173.4|17093.4|17171.17|17091.17|10
1721233280000|2024-07-17 16:21:20|17171.19|17091.19|17169.65|17089.65|17172.02|17092.02|17169.65|17089.65|10
1721233290000|2024-07-17 16:21:30|17169.62|17089.62|17173.13|17093.13|17173.13|17093.13|17169.19|17089.19|10
1721233300000|2024-07-17 16:21:40|17172.96|17092.96|17174.65|17094.65|17174.65|17094.65|17172.8|17092.8|10
1721233310000|2024-07-17 16:21:50|17174.63|17094.63|17175.18|17095.18|17175.39|17095.39|17174.27|17094.27|10
1721233320000|2024-07-17 16:22:00|17174.79|17094.79|17173.95|17093.95|17174.82|17094.82|17172.91|17092.91|10
1721233330000|2024-07-17 16:22:10|17173.93|17093.93|17175.2|17095.2|17175.2|17095.2|17173.58|17093.58|10
1721233340000|2024-07-17 16:22:20|17175.28|17095.28|17174.17|17094.17|17175.99|17095.99|17173.95|17093.95|10
1721233350000|2024-07-17 16:22:30|17173.53|17093.53|17170.51|17090.51|17173.59|17093.59|17170.51|17090.51|10
1721233360000|2024-07-17 16:22:40|17171.03|17091.03|17172.86|17092.86|17172.86|17092.86|17170.5|17090.5|10
1721233370000|2024-07-17 16:22:50|17172.82|17092.82|17170.57|17090.57|17172.82|17092.82|17170.57|17090.57|10
1721233380000|2024-07-17 16:23:00|17168.89|17088.89|17164.17|17084.17|17168.89|17088.89|17164.13|17084.13|10
1721233390000|2024-07-17 16:23:10|17163.31|17083.31|17156.55|17076.55|17163.41|17083.41|17156|17076|10
1721233400000|2024-07-17 16:23:20|17156.85|17076.85|17153.56|17073.56|17156.85|17076.85|17153.56|17073.56|9
1721233410000|2024-07-17 16:23:30|17153.01|17073.01|17149.51|17069.51|17153.67|17073.67|17149.51|17069.51|10
1721233420000|2024-07-17 16:23:40|17149.44|17069.44|17152.23|17072.23|17152.23|17072.23|17149.44|17069.44|10
1721233430000|2024-07-17 16:23:50|17152.43|17072.43|17152.85|17072.85|17152.97|17072.97|17151.9|17071.9|10
1721233440000|2024-07-17 16:24:00|17152.73|17072.73|17158.32|17078.32|17158.32|17078.32|17152.73|17072.73|10
1721233450000|2024-07-17 16:24:10|17157.17|17077.17|17163.92|17083.92|17163.92|17083.92|17156.95|17076.95|10
1721233460000|2024-07-17 16:24:20|17165.07|17085.07|17168.39|17088.39|17168.39|17088.39|17164.17|17084.17|10
1721233470000|2024-07-17 16:24:30|17168.61|17088.61|17175.92|17095.92|17175.92|17095.92|17168.61|17088.61|10
1721233480000|2024-07-17 16:24:40|17175.85|17095.85|17175.17|17095.17|17176.55|17096.55|17175.17|17095.17|10
1721233490000|2024-07-17 16:24:50|17173.64|17093.64|17167.55|17087.55|17173.64|17093.64|17167.55|17087.55|10
1721233500000|2024-07-17 16:25:00|17166.86|17086.86|17164.6|17084.6|17166.86|17086.86|17164.51|17084.51|10
1721233510000|2024-07-17 16:25:10|17164.67|17084.67|17154.59|17074.59|17165.83|17085.83|17154.59|17074.59|10
1721233520000|2024-07-17 16:25:20|17153.74|17073.74|17143.95|17063.95|17153.74|17073.74|17143.95|17063.95|10
1721233530000|2024-07-17 16:25:30|17142.26|17062.26|17136.78|17056.78|17142.42|17062.42|17136.78|17056.78|10
1721233540000|2024-07-17 16:25:40|17135.9|17055.9|17125.09|17045.09|17135.9|17055.9|17125.09|17045.09|9
1721233550000|2024-07-17 16:25:50|17125.33|17045.33|17128.28|17048.28|17128.28|17048.28|17125.33|17045.33|10
1721233560000|2024-07-17 16:26:00|17128.85|17048.85|17132.87|17052.87|17132.87|17052.87|17128.85|17048.85|10
1721233570000|2024-07-17 16:26:10|17134.1|17054.1|17134.01|17054.01|17134.29|17054.29|17133.11|17053.11|10
1721233580000|2024-07-17 16:26:20|17134.04|17054.04|17137.56|17057.56|17137.56|17057.56|17134.04|17054.04|9
1721233590000|2024-07-17 16:26:30|17137.69|17057.69|17140.28|17060.28|17140.28|17060.28|17137.69|17057.69|10
1721233600000|2024-07-17 16:26:40|17140.96|17060.96|17146.47|17066.47|17146.47|17066.47|17140.96|17060.96|10
1721233610000|2024-07-17 16:26:50|17146.82|17066.82|17150.76|17070.76|17151.59|17071.59|17146.82|17066.82|10
1721233620000|2024-07-17 16:27:00|17151.19|17071.19|17151.72|17071.72|17152.72|17072.72|17151.19|17071.19|10
1721233630000|2024-07-17 16:27:10|17151.81|17071.81|17154.27|17074.27|17154.27|17074.27|17151.81|17071.81|9
1721233640000|2024-07-17 16:27:20|17155.06|17075.06|17157.95|17077.95|17158.19|17078.19|17155.06|17075.06|10
1721233650000|2024-07-17 16:27:30|17158.66|17078.66|17155.96|17075.96|17158.82|17078.82|17155.96|17075.96|10
1721233660000|2024-07-17 16:27:40|17155.49|17075.49|17153.54|17073.54|17155.62|17075.62|17153.54|17073.54|10
1721233670000|2024-07-17 16:27:50|17153.37|17073.37|17156.07|17076.07|17156.07|17076.07|17153.37|17073.37|10
1721233680000|2024-07-17 16:28:00|17156.88|17076.88|17158.5|17078.5|17158.57|17078.57|17156.88|17076.88|9
1721233690000|2024-07-17 16:28:10|17158.06|17078.06|17156.78|17076.78|17158.56|17078.56|17156.78|17076.78|10
1721233700000|2024-07-17 16:28:20|17156.29|17076.29|17153.18|17073.18|17156.29|17076.29|17153.18|17073.18|10
1721233710000|2024-07-17 16:28:30|17153.08|17073.08|17150.38|17070.38|17153.08|17073.08|17149.64|17069.64|10
1721233720000|2024-07-17 16:28:40|17148.5|17068.5|17143.18|17063.18|17148.5|17068.5|17143.18|17063.18|10
1721233730000|2024-07-17 16:28:50|17143.2|17063.2|17145.28|17065.28|17145.45|17065.45|17143.2|17063.2|9
1721233740000|2024-07-17 16:29:00|17145.76|17065.76|17147.45|17067.45|17147.99|17067.99|17145.76|17065.76|10
1721233750000|2024-07-17 16:29:10|17147.72|17067.72|17147.76|17067.76|17148.64|17068.64|17147.72|17067.72|10
1721233760000|2024-07-17 16:29:20|17147.78|17067.78|17147.76|17067.76|17148.18|17068.18|17147.31|17067.31|10
1721233770000|2024-07-17 16:29:30|17147.82|17067.82|17149.68|17069.68|17150.18|17070.18|17146.95|17066.95|10
1721233780000|2024-07-17 16:29:40|17149.3|17069.3|17151.16|17071.16|17151.16|17071.16|17149.3|17069.3|10
1721233790000|2024-07-17 16:29:50|17152.37|17072.37|17154.69|17074.69|17154.7|17074.7|17152.37|17072.37|10
1721233800000|2024-07-17 16:30:00|17155.1|17075.1|17151.58|17071.58|17155.1|17075.1|17151.58|17071.58|10
1721233810000|2024-07-17 16:30:10|17151.86|17071.86|17151.74|17071.74|17152.91|17072.91|17151.74|17071.74|9
1721233820000|2024-07-17 16:30:20|17151.66|17071.66|17151.07|17071.07|17153.1|17073.1|17151.07|17071.07|10
1721233830000|2024-07-17 16:30:30|17152.49|17072.49|17150.03|17070.03|17152.87|17072.87|17150.03|17070.03|10
1721233840000|2024-07-17 16:30:40|17148.82|17068.82|17149.54|17069.54|17149.54|17069.54|17148.14|17068.14|9
1721233850000|2024-07-17 16:30:50|17149.59|17069.59|17145.28|17065.28|17149.59|17069.59|17145.28|17065.28|8
1721233860000|2024-07-17 16:31:00|17144.13|17064.13|17144.38|17064.38|17144.38|17064.38|17141.77|17061.77|10
1721233870000|2024-07-17 16:31:10|17143.94|17063.94|17144.18|17064.18|17144.18|17064.18|17142.83|17062.83|10
1721233880000|2024-07-17 16:31:20|17143.8|17063.8|17132.99|17052.99|17143.8|17063.8|17132.99|17052.99|10
1721233890000|2024-07-17 16:31:30|17132.61|17052.61|17121.92|17041.92|17132.61|17052.61|17121.92|17041.92|10
1721233900000|2024-07-17 16:31:40|17120.29|17040.29|17118.64|17038.64|17120.29|17040.29|17118.64|17038.64|10
1721233910000|2024-07-17 16:31:50|17118.5|17038.5|17115.16|17035.16|17118.5|17038.5|17114.32|17034.32|10
1721233920000|2024-07-17 16:32:00|17115.9|17035.9|17123.64|17043.64|17123.64|17043.64|17115.9|17035.9|10
1721233930000|2024-07-17 16:32:10|17123.65|17043.65|17123.21|17043.21|17124.41|17044.41|17122.62|17042.62|10
1721233940000|2024-07-17 16:32:20|17122.99|17042.99|17123.56|17043.56|17124.36|17044.36|17122.99|17042.99|10
1721233950000|2024-07-17 16:32:30|17123.73|17043.73|17120.91|17040.91|17123.73|17043.73|17120.86|17040.86|10
1721233960000|2024-07-17 16:32:40|17120.9|17040.9|17121.97|17041.97|17121.97|17041.97|17120.14|17040.14|10
1721233970000|2024-07-17 16:32:50|17122.05|17042.05|17119.65|17039.65|17122.38|17042.38|17119.65|17039.65|10
1721233980000|2024-07-17 16:33:00|17119.46|17039.46|17118.41|17038.41|17119.46|17039.46|17118.31|17038.31|10
1721233990000|2024-07-17 16:33:10|17118.16|17038.16|17117.43|17037.43|17118.16|17038.16|17117.42|17037.42|10
1721234000000|2024-07-17 16:33:20|17117.5|17037.5|17115.77|17035.77|17117.5|17037.5|17115.77|17035.77|10
1721234010000|2024-07-17 16:33:30|17116.12|17036.12|17114.07|17034.07|17116.46|17036.46|17114.07|17034.07|10
1721234020000|2024-07-17 16:33:40|17114.19|17034.19|17110.05|17030.05|17114.47|17034.47|17109.49|17029.49|10
1721234030000|2024-07-17 16:33:50|17109.76|17029.76|17110.09|17030.09|17110.82|17030.82|17109.22|17029.22|10
1721234040000|2024-07-17 16:34:00|17110.17|17030.17|17106.07|17026.07|17110.17|17030.17|17106.07|17026.07|10
1721234050000|2024-07-17 16:34:10|17106.1|17026.1|17099.51|17019.51|17106.1|17026.1|17099.51|17019.51|10
1721234060000|2024-07-17 16:34:20|17099.31|17019.31|17098.8|17018.8|17099.31|17019.31|17098.16|17018.16|10
1721234070000|2024-07-17 16:34:30|17098.86|17018.86|17101.32|17021.32|17103.16|17023.16|17098.86|17018.86|10
1721234080000|2024-07-17 16:34:40|17100.49|17020.49|17102.27|17022.27|17102.27|17022.27|17100.15|17020.15|10
1721234090000|2024-07-17 16:34:50|17101.82|17021.82|17099.32|17019.32|17101.82|17021.82|17099.32|17019.32|10
1721234100000|2024-07-17 16:35:00|17099.56|17019.56|17098.73|17018.73|17100.28|17020.28|17098.73|17018.73|10
1721234110000|2024-07-17 16:35:10|17098.65|17018.65|17096.7|17016.7|17098.79|17018.79|17096.69|17016.69|10
1721234120000|2024-07-17 16:35:20|17096.91|17016.91|17099.55|17019.55|17099.55|17019.55|17096.91|17016.91|10
1721234130000|2024-07-17 16:35:30|17100.29|17020.29|17101.1|17021.1|17101.86|17021.86|17100.29|17020.29|10
1721234140000|2024-07-17 16:35:40|17100.89|17020.89|17101.47|17021.47|17101.47|17021.47|17100.54|17020.54|10
1721234150000|2024-07-17 16:35:50|17101.84|17021.84|17100.55|17020.55|17102.54|17022.54|17100.55|17020.55|10
1721234160000|2024-07-17 16:36:00|17100.31|17020.31|17103.08|17023.08|17103.08|17023.08|17100.31|17020.31|10
1721234170000|2024-07-17 16:36:10|17103.53|17023.53|17108.46|17028.46|17108.46|17028.46|17103.53|17023.53|10
1721234180000|2024-07-17 16:36:20|17108.22|17028.22|17107.58|17027.58|17108.34|17028.34|17107.47|17027.47|10
1721234190000|2024-07-17 16:36:30|17108.23|17028.23|17101.07|17021.07|17108.23|17028.23|17101.07|17021.07|9
1721234200000|2024-07-17 16:36:40|17099.48|17019.48|17097.13|17017.13|17099.48|17019.48|17097.13|17017.13|10
1721234210000|2024-07-17 16:36:50|17097.62|17017.62|17096.22|17016.22|17097.62|17017.62|17096.06|17016.06|10
1721234220000|2024-07-17 16:37:00|17095.79|17015.79|17094.59|17014.59|17095.82|17015.82|17093.66|17013.66|10
1721234230000|2024-07-17 16:37:10|17094.58|17014.58|17095.29|17015.29|17095.29|17015.29|17094.35|17014.35|10
1721234240000|2024-07-17 16:37:20|17095.38|17015.38|17095.6|17015.6|17096.21|17016.21|17095.38|17015.38|10
1721234250000|2024-07-17 16:37:30|17095.27|17015.27|17096.68|17016.68|17096.99|17016.99|17095.21|17015.21|10
1721234260000|2024-07-17 16:37:40|17096.69|17016.69|17092.04|17012.04|17096.77|17016.77|17092.04|17012.04|9
1721234270000|2024-07-17 16:37:50|17092.63|17012.63|17092.61|17012.61|17092.68|17012.68|17092.5|17012.5|10
1721234280000|2024-07-17 16:38:00|17092.49|17012.49|17090.43|17010.43|17092.49|17012.49|17090.04|17010.04|10
1721234290000|2024-07-17 16:38:10|17090.96|17010.96|17090.25|17010.25|17092.02|17012.02|17090.25|17010.25|10
1721234300000|2024-07-17 16:38:20|17089.9|17009.9|17092.09|17012.09|17092.09|17012.09|17089.71|17009.71|10
1721234310000|2024-07-17 16:38:30|17092.83|17012.83|17092.91|17012.91|17093.29|17013.29|17092.59|17012.59|10
1721234320000|2024-07-17 16:38:40|17093.1|17013.1|17095.93|17015.93|17095.93|17015.93|17093.1|17013.1|10
1721234330000|2024-07-17 16:38:50|17095.96|17015.96|17099.18|17019.18|17099.18|17019.18|17095.96|17015.96|10
1721234340000|2024-07-17 16:39:00|17099.42|17019.42|17101.94|17021.94|17102.31|17022.31|17099.42|17019.42|10
1721234350000|2024-07-17 16:39:10|17101.75|17021.75|17099.39|17019.39|17101.75|17021.75|17098.8|17018.8|10
1721234360000|2024-07-17 16:39:20|17099.15|17019.15|17094.06|17014.06|17099.15|17019.15|17094.06|17014.06|10
1721234370000|2024-07-17 16:39:30|17093.76|17013.76|17093.03|17013.03|17093.76|17013.76|17090.94|17010.94|10
1721234380000|2024-07-17 16:39:40|17093.16|17013.16|17092.52|17012.52|17093.16|17013.16|17092.14|17012.14|10
1721234390000|2024-07-17 16:39:50|17092.8|17012.8|17094.1|17014.1|17094.64|17014.64|17092.8|17012.8|10
1721234400000|2024-07-17 16:40:00|17093.72|17013.72|17089.42|17009.42|17093.72|17013.72|17089.42|17009.42|10
1721234410000|2024-07-17 16:40:10|17089.05|17009.05|17086.93|17006.93|17089.05|17009.05|17086.93|17006.93|10
1721234420000|2024-07-17 16:40:20|17086.72|17006.72|17082.1|17002.1|17086.72|17006.72|17082.1|17002.1|10
1721234430000|2024-07-17 16:40:30|17081.51|17001.51|17082.37|17002.37|17082.68|17002.68|17080.92|17000.92|10
1721234440000|2024-07-17 16:40:40|17082.65|17002.65|17082.31|17002.31|17083.56|17003.56|17082.1|17002.1|10
1721234450000|2024-07-17 16:40:50|17082.18|17002.18|17076.28|16996.28|17082.22|17002.22|17076.28|16996.28|10
1721234460000|2024-07-17 16:41:00|17075.78|16995.78|17071.21|16991.21|17075.78|16995.78|17071.21|16991.21|10
1721234470000|2024-07-17 16:41:10|17071.76|16991.76|17071.76|16991.76|17073.74|16993.74|17071.73|16991.73|9
1721234480000|2024-07-17 16:41:20|17072.65|16992.65|17075.11|16995.11|17075.22|16995.22|17072.65|16992.65|10
1721234490000|2024-07-17 16:41:30|17075.93|16995.93|17074.66|16994.66|17075.93|16995.93|17073.91|16993.91|10
1721234500000|2024-07-17 16:41:40|17074.31|16994.31|17071.26|16991.26|17074.39|16994.39|17070.32|16990.32|9
1721234510000|2024-07-17 16:41:50|17071.55|16991.55|17065.41|16985.41|17071.55|16991.55|17065.41|16985.41|10
1721234520000|2024-07-17 16:42:00|17065.45|16985.45|17065.16|16985.16|17065.86|16985.86|17065.16|16985.16|10
1721234530000|2024-07-17 16:42:10|17065.28|16985.28|17065.55|16985.55|17065.62|16985.62|17062.88|16982.88|10
1721234540000|2024-07-17 16:42:20|17065.46|16985.46|17063.22|16983.22|17065.72|16985.72|17063.22|16983.22|10
1721234550000|2024-07-17 16:42:30|17062.86|16982.86|17051.71|16971.71|17062.86|16982.86|17051.71|16971.71|10
1721234560000|2024-07-17 16:42:40|17050.84|16970.84|17048.31|16968.31|17050.84|16970.84|17048.31|16968.31|10
1721234570000|2024-07-17 16:42:50|17048|16968|17042.18|16962.18|17048|16968|17042.18|16962.18|10
1721234580000|2024-07-17 16:43:00|17041.56|16961.56|17035.8|16955.8|17041.56|16961.56|17035.8|16955.8|10
1721234590000|2024-07-17 16:43:10|17036.48|16956.48|17036.1|16956.1|17036.48|16956.48|17035.03|16955.03|10
1721234600000|2024-07-17 16:43:20|17036.53|16956.53|17041.42|16961.42|17041.42|16961.42|17036.53|16956.53|10
1721234610000|2024-07-17 16:43:30|17043.26|16963.26|17049.06|16969.06|17049.06|16969.06|17043.26|16963.26|10
1721234620000|2024-07-17 16:43:40|17050.34|16970.34|17056.23|16976.23|17057.34|16977.34|17050.34|16970.34|10
1721234630000|2024-07-17 16:43:50|17056.69|16976.69|17059.55|16979.55|17059.55|16979.55|17055.38|16975.38|10
1721234640000|2024-07-17 16:44:00|17059.59|16979.59|17050.86|16970.86|17059.59|16979.59|17050.86|16970.86|10
1721234650000|2024-07-17 16:44:10|17050.14|16970.14|17048.29|16968.29|17050.14|16970.14|17047.65|16967.65|9
1721234660000|2024-07-17 16:44:20|17047.63|16967.63|17045.6|16965.6|17048.52|16968.52|17045.6|16965.6|10
1721234670000|2024-07-17 16:44:30|17044.39|16964.39|17044.07|16964.07|17045.13|16965.13|17044.07|16964.07|10
1721234680000|2024-07-17 16:44:40|17043.75|16963.75|17043.01|16963.01|17043.75|16963.75|17042.58|16962.58|9
1721234690000|2024-07-17 16:44:50|17043.02|16963.02|17045.14|16965.14|17045.14|16965.14|17043.02|16963.02|10
1721234700000|2024-07-17 16:45:00|17045.57|16965.57|17051.86|16971.86|17051.86|16971.86|17045.34|16965.34|10
1721234710000|2024-07-17 16:45:10|17053.01|16973.01|17059.44|16979.44|17059.44|16979.44|17052.89|16972.89|10
1721234720000|2024-07-17 16:45:20|17060.82|16980.82|17064.48|16984.48|17064.56|16984.56|17060.82|16980.82|10
1721234730000|2024-07-17 16:45:30|17064.4|16984.4|17069.51|16989.51|17069.51|16989.51|17064.4|16984.4|10
1721234740000|2024-07-17 16:45:40|17069.61|16989.61|17077.92|16997.92|17077.92|16997.92|17069.61|16989.61|10
1721234750000|2024-07-17 16:45:50|17078.37|16998.37|17081.82|17001.82|17082.66|17002.66|17078.37|16998.37|10
1721234760000|2024-07-17 16:46:00|17081.64|17001.64|17079.06|16999.06|17081.84|17001.84|17079.06|16999.06|10
1721234770000|2024-07-17 16:46:10|17078.11|16998.11|17072.87|16992.87|17078.11|16998.11|17072.48|16992.48|10
1721234780000|2024-07-17 16:46:20|17072.24|16992.24|17068.58|16988.58|17072.46|16992.46|17068.58|16988.58|10
1721234790000|2024-07-17 16:46:30|17068.25|16988.25|17062.01|16982.01|17068.25|16988.25|17062.01|16982.01|10
1721234800000|2024-07-17 16:46:40|17062.23|16982.23|17064.83|16984.83|17064.83|16984.83|17060.65|16980.65|10
1721234810000|2024-07-17 16:46:50|17065.84|16985.84|17064.26|16984.26|17066.25|16986.25|17064.26|16984.26|10
1721234820000|2024-07-17 16:47:00|17064.5|16984.5|17056.53|16976.53|17064.5|16984.5|17056.53|16976.53|10
1721234830000|2024-07-17 16:47:10|17056.04|16976.04|17055.93|16975.93|17056.06|16976.06|17053.88|16973.88|10
1721234840000|2024-07-17 16:47:20|17056.84|16976.84|17060.77|16980.77|17060.77|16980.77|17056.84|16976.84|10
1721234850000|2024-07-17 16:47:30|17060.83|16980.83|17059.18|16979.18|17060.83|16980.83|17059.14|16979.14|10
1721234860000|2024-07-17 16:47:40|17058.53|16978.53|17060.29|16980.29|17060.29|16980.29|17058.53|16978.53|10
1721234870000|2024-07-17 16:47:50|17061.55|16981.55|17063.76|16983.76|17063.76|16983.76|17061.55|16981.55|10
1721234880000|2024-07-17 16:48:00|17063.82|16983.82|17068.07|16988.07|17068.07|16988.07|17063.82|16983.82|10
1721234890000|2024-07-17 16:48:10|17070.38|16990.38|17074.69|16994.69|17075.09|16995.09|17070.38|16990.38|10
1721234900000|2024-07-17 16:48:20|17075.08|16995.08|17078.92|16998.92|17078.92|16998.92|17074.37|16994.37|10
1721234910000|2024-07-17 16:48:30|17079.12|16999.12|17080.06|17000.06|17080.12|17000.12|17079.12|16999.12|10
1721234920000|2024-07-17 16:48:40|17079.64|16999.64|17082.92|17002.92|17082.92|17002.92|17079.64|16999.64|10
1721234930000|2024-07-17 16:48:50|17083.11|17003.11|17084.37|17004.37|17084.65|17004.65|17083.11|17003.11|10
1721234940000|2024-07-17 16:49:00|17084.6|17004.6|17084.32|17004.32|17084.79|17004.79|17084.32|17004.32|9
1721234950000|2024-07-17 16:49:10|17084.47|17004.47|17084.59|17004.59|17084.87|17004.87|17084.29|17004.29|10
1721234960000|2024-07-17 16:49:20|17084.76|17004.76|17086.31|17006.31|17086.31|17006.31|17084.76|17004.76|10
1721234970000|2024-07-17 16:49:30|17086.63|17006.63|17087.73|17007.73|17088.39|17008.39|17086.61|17006.61|10
1721234980000|2024-07-17 16:49:40|17088.84|17008.84|17093.7|17013.7|17093.7|17013.7|17086.7|17006.7|10
1721234990000|2024-07-17 16:49:50|17093.68|17013.68|17097.73|17017.73|17097.73|17017.73|17093.68|17013.68|10
1721235000000|2024-07-17 16:50:00|17098.05|17018.05|17093.89|17013.89|17098.05|17018.05|17093.89|17013.89|10
1721235010000|2024-07-17 16:50:10|17092.88|17012.88|17092.61|17012.61|17092.98|17012.98|17091.96|17011.96|9
1721235020000|2024-07-17 16:50:20|17093.18|17013.18|17095.58|17015.58|17096.64|17016.64|17093.18|17013.18|10
1721235030000|2024-07-17 16:50:30|17094.6|17014.6|17092.22|17012.22|17094.6|17014.6|17092.22|17012.22|10
1721235040000|2024-07-17 16:50:40|17090.85|17010.85|17089.9|17009.9|17090.85|17010.85|17089.9|17009.9|10
1721235050000|2024-07-17 16:50:50|17088.95|17008.95|17088.54|17008.54|17089.99|17009.99|17088.54|17008.54|10
1721235060000|2024-07-17 16:51:00|17088.53|17008.53|17087.08|17007.08|17088.53|17008.53|17086.44|17006.44|10
1721235070000|2024-07-17 16:51:10|17086.82|17006.82|17082.72|17002.72|17087.1|17007.1|17082.72|17002.72|10
1721235080000|2024-07-17 16:51:20|17081.94|17001.94|17081.11|17001.11|17081.94|17001.94|17078.79|16998.79|10
1721235090000|2024-07-17 16:51:30|17080.34|17000.34|17077.37|16997.37|17080.34|17000.34|17077.37|16997.37|10
1721235100000|2024-07-17 16:51:40|17075.99|16995.99|17072.76|16992.76|17075.99|16995.99|17072.72|16992.72|10
1721235110000|2024-07-17 16:51:50|17072.59|16992.59|17071.27|16991.27|17072.84|16992.84|17071.04|16991.04|10
1721235120000|2024-07-17 16:52:00|17071.26|16991.26|17070.15|16990.15|17071.6|16991.6|17070|16990|10
1721235130000|2024-07-17 16:52:10|17069.23|16989.23|17069.02|16989.02|17069.23|16989.23|17068.63|16988.63|10
1721235140000|2024-07-17 16:52:20|17069.88|16989.88|17070.33|16990.33|17070.34|16990.34|17069.48|16989.48|10
1721235150000|2024-07-17 16:52:30|17071.1|16991.1|17071.88|16991.88|17071.88|16991.88|17071.1|16991.1|10
1721235160000|2024-07-17 16:52:40|17072.11|16992.11|17072.77|16992.77|17072.93|16992.93|17072.11|16992.11|10
1721235170000|2024-07-17 16:52:50|17072.53|16992.53|17075.12|16995.12|17075.27|16995.27|17072.35|16992.35|10
1721235180000|2024-07-17 16:53:00|17075.07|16995.07|17075.85|16995.85|17076.78|16996.78|17075.07|16995.07|9
1721235190000|2024-07-17 16:53:10|17076.06|16996.06|17075.46|16995.46|17076.09|16996.09|17074.78|16994.78|10
1721235200000|2024-07-17 16:53:20|17075.44|16995.44|17078.41|16998.41|17078.41|16998.41|17075.44|16995.44|10
1721235210000|2024-07-17 16:53:30|17079.41|16999.41|17085.4|17005.4|17085.4|17005.4|17079.41|16999.41|10
1721235220000|2024-07-17 16:53:40|17086.76|17006.76|17091.49|17011.49|17091.49|17011.49|17086.76|17006.76|10
1721235230000|2024-07-17 16:53:50|17091.73|17011.73|17094.15|17014.15|17094.15|17014.15|17091.72|17011.72|10
1721235240000|2024-07-17 16:54:00|17093.76|17013.76|17095.5|17015.5|17095.53|17015.53|17093.76|17013.76|10
1721235250000|2024-07-17 16:54:10|17095.51|17015.51|17091.29|17011.29|17095.51|17015.51|17091.29|17011.29|10
1721235260000|2024-07-17 16:54:20|17091.07|17011.07|17087.24|17007.24|17091.07|17011.07|17086.55|17006.55|10
1721235270000|2024-07-17 16:54:30|17087.33|17007.33|17090.37|17010.37|17090.37|17010.37|17087.33|17007.33|10
1721235280000|2024-07-17 16:54:40|17091.44|17011.44|17094.37|17014.37|17094.37|17014.37|17091.44|17011.44|9
1721235290000|2024-07-17 16:54:50|17094.7|17014.7|17096.64|17016.64|17096.64|17016.64|17094.7|17014.7|10
1721235300000|2024-07-17 16:55:00|17096.98|17016.98|17099.37|17019.37|17099.46|17019.46|17096.97|17016.97|10
1721235310000|2024-07-17 16:55:10|17099.5|17019.5|17100.82|17020.82|17100.82|17020.82|17099.17|17019.17|10
1721235320000|2024-07-17 16:55:20|17101.62|17021.62|17104.9|17024.9|17104.9|17024.9|17101.62|17021.62|10
1721235330000|2024-07-17 16:55:30|17104.62|17024.62|17106.27|17026.27|17106.27|17026.27|17104.62|17024.62|9
1721235340000|2024-07-17 16:55:40|17106.58|17026.58|17108.66|17028.66|17108.66|17028.66|17106.58|17026.58|10
1721235350000|2024-07-17 16:55:50|17108.69|17028.69|17110.25|17030.25|17110.25|17030.25|17108.69|17028.69|8
1721235360000|2024-07-17 16:56:00|17115.12|17035.12|17120.61|17040.61|17121.78|17041.78|17115.09|17035.09|10
1721235370000|2024-07-17 16:56:10|17120.16|17040.16|17120.24|17040.24|17120.95|17040.95|17119.75|17039.75|10
1721235380000|2024-07-17 16:56:20|17120.03|17040.03|17119.29|17039.29|17120.52|17040.52|17118.49|17038.49|10
1721235390000|2024-07-17 16:56:30|17119.3|17039.3|17120.79|17040.79|17120.84|17040.84|17119.3|17039.3|9
1721235400000|2024-07-17 16:56:40|17121.12|17041.12|17123.23|17043.23|17123.23|17043.23|17121.12|17041.12|9
1721235410000|2024-07-17 16:56:50|17123.54|17043.54|17122.96|17042.96|17123.99|17043.99|17122.96|17042.96|10
1721235420000|2024-07-17 16:57:00|17122.74|17042.74|17124.08|17044.08|17124.08|17044.08|17122.68|17042.68|10
1721235430000|2024-07-17 16:57:10|17124.12|17044.12|17125.54|17045.54|17125.54|17045.54|17124.12|17044.12|10
1721235440000|2024-07-17 16:57:20|17126.27|17046.27|17126.07|17046.07|17127.21|17047.21|17126.01|17046.01|10
1721235450000|2024-07-17 16:57:30|17126.36|17046.36|17126.15|17046.15|17126.36|17046.36|17125.7|17045.7|9
1721235460000|2024-07-17 16:57:40|17126.11|17046.11|17126.29|17046.29|17126.31|17046.31|17126.07|17046.07|10
1721235470000|2024-07-17 16:57:50|17126.35|17046.35|17124.74|17044.74|17126.44|17046.44|17124.74|17044.74|10
1721235480000|2024-07-17 16:58:00|17125.54|17045.54|17125.38|17045.38|17125.61|17045.61|17124.92|17044.92|10
1721235490000|2024-07-17 16:58:10|17125.63|17045.63|17126.97|17046.97|17127.04|17047.04|17125.63|17045.63|10
1721235500000|2024-07-17 16:58:20|17127.64|17047.64|17130.21|17050.21|17130.21|17050.21|17127.64|17047.64|10
1721235510000|2024-07-17 16:58:30|17130.11|17050.11|17136.3|17056.3|17136.3|17056.3|17130.11|17050.11|10
1721235520000|2024-07-17 16:58:40|17136.58|17056.58|17137.92|17057.92|17137.92|17057.92|17136.58|17056.58|10
1721235530000|2024-07-17 16:58:50|17138.54|17058.54|17140.58|17060.58|17140.61|17060.61|17138.28|17058.28|10
1721235540000|2024-07-17 16:59:00|17141.07|17061.07|17144.61|17064.61|17144.61|17064.61|17141.07|17061.07|10
1721235550000|2024-07-17 16:59:10|17144.95|17064.95|17148.71|17068.71|17149.13|17069.13|17144.95|17064.95|10
1721235560000|2024-07-17 16:59:20|17148.87|17068.87|17149.91|17069.91|17149.91|17069.91|17148.87|17068.87|10
1721235570000|2024-07-17 16:59:30|17150.05|17070.05|17151.28|17071.28|17151.63|17071.63|17150.05|17070.05|10
1721235580000|2024-07-17 16:59:40|17151.31|17071.31|17154.93|17074.93|17154.93|17074.93|17151.31|17071.31|10
1721235590000|2024-07-17 16:59:50|17154.71|17074.71|17154.4|17074.4|17154.71|17074.71|17154.08|17074.08|9
1721235600000|2024-07-17 17:00:00|17154.55|17074.55|17149.55|17069.55|17154.55|17074.55|17149.42|17069.42|10
1721235610000|2024-07-17 17:00:10|17149.79|17069.79|17147.87|17067.87|17150.29|17070.29|17147.87|17067.87|10
1721235620000|2024-07-17 17:00:20|17148.11|17068.11|17145.86|17065.86|17148.11|17068.11|17145.76|17065.76|10
1721235630000|2024-07-17 17:00:30|17146.08|17066.08|17146.99|17066.99|17147.55|17067.55|17146.08|17066.08|10
1721235640000|2024-07-17 17:00:40|17147.87|17067.87|17149.9|17069.9|17149.9|17069.9|17147.87|17067.87|9
1721235650000|2024-07-17 17:00:50|17149.99|17069.99|17150.13|17070.13|17150.4|17070.4|17149.72|17069.72|9
1721235660000|2024-07-17 17:01:00|17150.24|17070.24|17152.05|17072.05|17152.05|17072.05|17150.2|17070.2|10
1721235670000|2024-07-17 17:01:10|17151.65|17071.65|17151.04|17071.04|17151.65|17071.65|17151.04|17071.04|10
1721235680000|2024-07-17 17:01:20|17151.67|17071.67|17153.85|17073.85|17154|17074|17151.67|17071.67|10
1721235690000|2024-07-17 17:01:30|17154.01|17074.01|17154.94|17074.94|17155.29|17075.29|17154.01|17074.01|10
1721235700000|2024-07-17 17:01:40|17154.28|17074.28|17158.48|17078.48|17158.48|17078.48|17154.28|17074.28|10
1721235710000|2024-07-17 17:01:50|17158.72|17078.72|17161.56|17081.56|17161.56|17081.56|17158.72|17078.72|10
1721235720000|2024-07-17 17:02:00|17161.45|17081.45|17164.09|17084.09|17164.09|17084.09|17160.31|17080.31|10
1721235730000|2024-07-17 17:02:10|17164.98|17084.98|17161.91|17081.91|17164.98|17084.98|17161.76|17081.76|10
1721235740000|2024-07-17 17:02:20|17161.39|17081.39|17162.95|17082.95|17162.95|17082.95|17159.8|17079.8|10
1721235750000|2024-07-17 17:02:30|17162.59|17082.59|17163.11|17083.11|17163.16|17083.16|17162.59|17082.59|9
1721235760000|2024-07-17 17:02:40|17163.3|17083.3|17163.83|17083.83|17163.92|17083.92|17163.24|17083.24|10
1721235770000|2024-07-17 17:02:50|17163.66|17083.66|17164.7|17084.7|17164.89|17084.89|17163.66|17083.66|10
1721235780000|2024-07-17 17:03:00|17164.66|17084.66|17166.21|17086.21|17166.21|17086.21|17164.66|17084.66|9
1721235790000|2024-07-17 17:03:10|17166.82|17086.82|17168|17088|17168.79|17088.79|17166.82|17086.82|10
1721235800000|2024-07-17 17:03:20|17168.26|17088.26|17169.88|17089.88|17169.88|17089.88|17168.26|17088.26|10
1721235810000|2024-07-17 17:03:30|17170.12|17090.12|17172.21|17092.21|17172.21|17092.21|17170.12|17090.12|10
1721235820000|2024-07-17 17:03:40|17172.26|17092.26|17172.21|17092.21|17172.77|17092.77|17172.13|17092.13|9
1721235830000|2024-07-17 17:03:50|17172.23|17092.23|17171.06|17091.06|17172.23|17092.23|17171.06|17091.06|10
1721235840000|2024-07-17 17:04:00|17170.63|17090.63|17170.03|17090.03|17170.63|17090.63|17169.81|17089.81|10
1721235850000|2024-07-17 17:04:10|17170.02|17090.02|17169.43|17089.43|17170.02|17090.02|17169.43|17089.43|9
1721235860000|2024-07-17 17:04:20|17169.06|17089.06|17166.01|17086.01|17169.06|17089.06|17166.01|17086.01|9
1721235870000|2024-07-17 17:04:30|17166.41|17086.41|17164.53|17084.53|17166.41|17086.41|17164.53|17084.53|9
1721235880000|2024-07-17 17:04:40|17164.58|17084.58|17165.7|17085.7|17165.7|17085.7|17164.45|17084.45|10
1721235890000|2024-07-17 17:04:50|17166.03|17086.03|17169.31|17089.31|17169.31|17089.31|17166.03|17086.03|10
1721235900000|2024-07-17 17:05:00|17169.84|17089.84|17170.7|17090.7|17170.89|17090.89|17169.84|17089.84|9
1721235910000|2024-07-17 17:05:10|17170.68|17090.68|17170.57|17090.57|17171.33|17091.33|17166.81|17086.81|10
1721235920000|2024-07-17 17:05:20|17170.29|17090.29|17167.6|17087.6|17170.29|17090.29|17167.6|17087.6|10
1721235930000|2024-07-17 17:05:30|17167.5|17087.5|17165.56|17085.56|17167.65|17087.65|17165.22|17085.22|10
1721235940000|2024-07-17 17:05:40|17165.17|17085.17|17163.74|17083.74|17165.17|17085.17|17163.74|17083.74|10
1721235950000|2024-07-17 17:05:50|17162.88|17082.88|17161.89|17081.89|17163.98|17083.98|17161.89|17081.89|10
1721235960000|2024-07-17 17:06:00|17161.84|17081.84|17160.47|17080.47|17161.84|17081.84|17160.47|17080.47|10
1721235970000|2024-07-17 17:06:10|17160.82|17080.82|17162.06|17082.06|17162.06|17082.06|17160.7|17080.7|10
1721235980000|2024-07-17 17:06:20|17162.03|17082.03|17159.5|17079.5|17162.4|17082.4|17159.5|17079.5|10
1721235990000|2024-07-17 17:06:30|17159.33|17079.33|17152.29|17072.29|17159.33|17079.33|17152.29|17072.29|10
1721236000000|2024-07-17 17:06:40|17150.68|17070.68|17138.27|17058.27|17150.68|17070.68|17138.27|17058.27|10
1721236010000|2024-07-17 17:06:50|17137.84|17057.84|17136.47|17056.47|17137.84|17057.84|17135.91|17055.91|10
1721236020000|2024-07-17 17:07:00|17136.16|17056.16|17134.33|17054.33|17136.16|17056.16|17133.91|17053.91|10
1721236030000|2024-07-17 17:07:10|17135.21|17055.21|17136.19|17056.19|17136.19|17056.19|17133.56|17053.56|10
1721236040000|2024-07-17 17:07:20|17136.61|17056.61|17142.12|17062.12|17142.12|17062.12|17136.61|17056.61|10
1721236050000|2024-07-17 17:07:30|17143.36|17063.36|17143.32|17063.32|17144.52|17064.52|17143.32|17063.32|10
1721236060000|2024-07-17 17:07:40|17144.03|17064.03|17147.22|17067.22|17147.22|17067.22|17144.03|17064.03|10
1721236070000|2024-07-17 17:07:50|17147.19|17067.19|17148.46|17068.46|17148.46|17068.46|17147.19|17067.19|10
1721236080000|2024-07-17 17:08:00|17148.2|17068.2|17146.25|17066.25|17148.4|17068.4|17146.25|17066.25|10
1721236090000|2024-07-17 17:08:10|17146.03|17066.03|17141.32|17061.32|17146.27|17066.27|17141.32|17061.32|10
1721236100000|2024-07-17 17:08:20|17141.42|17061.42|17139.32|17059.32|17141.59|17061.59|17139.32|17059.32|10
1721236110000|2024-07-17 17:08:30|17139.35|17059.35|17140.27|17060.27|17140.27|17060.27|17139.31|17059.31|9
1721236120000|2024-07-17 17:08:40|17140.75|17060.75|17131.96|17051.96|17141.25|17061.25|17131.96|17051.96|10
1721236130000|2024-07-17 17:08:50|17131|17051|17126.04|17046.04|17131|17051|17126.04|17046.04|10
1721236140000|2024-07-17 17:09:00|17126.07|17046.07|17128.26|17048.26|17128.26|17048.26|17125.95|17045.95|10
1721236150000|2024-07-17 17:09:10|17128.3|17048.3|17131.7|17051.7|17131.7|17051.7|17128.13|17048.13|10
1721236160000|2024-07-17 17:09:20|17131.85|17051.85|17131.21|17051.21|17131.85|17051.85|17130.89|17050.89|9
1721236170000|2024-07-17 17:09:30|17131.61|17051.61|17128.45|17048.45|17131.61|17051.61|17128.45|17048.45|10
1721236180000|2024-07-17 17:09:40|17128.35|17048.35|17126.11|17046.11|17128.44|17048.44|17126.11|17046.11|10
1721236190000|2024-07-17 17:09:50|17126.05|17046.05|17122.17|17042.17|17126.05|17046.05|17122.17|17042.17|9
1721236200000|2024-07-17 17:10:00|17121.73|17041.73|17120.06|17040.06|17121.73|17041.73|17119.92|17039.92|9
1721236210000|2024-07-17 17:10:10|17120.1|17040.1|17115.27|17035.27|17120.1|17040.1|17115.27|17035.27|10
1721236220000|2024-07-17 17:10:20|17114.11|17034.11|17113.47|17033.47|17114.11|17034.11|17112.21|17032.21|10
1721236230000|2024-07-17 17:10:30|17113.15|17033.15|17113.19|17033.19|17113.55|17033.55|17112.79|17032.79|10
1721236240000|2024-07-17 17:10:40|17113.24|17033.24|17116.62|17036.62|17116.62|17036.62|17113.24|17033.24|10
1721236250000|2024-07-17 17:10:50|17116.17|17036.17|17115.78|17035.78|17116.47|17036.47|17115.78|17035.78|10
1721236260000|2024-07-17 17:11:00|17115.63|17035.63|17120.03|17040.03|17120.03|17040.03|17114.81|17034.81|10
1721236270000|2024-07-17 17:11:10|17119.95|17039.95|17123.03|17043.03|17123.03|17043.03|17119.95|17039.95|10
1721236280000|2024-07-17 17:11:20|17122.65|17042.65|17122.15|17042.15|17124.83|17044.83|17122.13|17042.13|9
1721236290000|2024-07-17 17:11:30|17122.45|17042.45|17120.71|17040.71|17122.45|17042.45|17120.48|17040.48|10
1721236300000|2024-07-17 17:11:40|17120.7|17040.7|17121.03|17041.03|17121.46|17041.46|17120.21|17040.21|10
1721236310000|2024-07-17 17:11:50|17120.85|17040.85|17121.17|17041.17|17122.39|17042.39|17120.85|17040.85|10
1721236320000|2024-07-17 17:12:00|17121.13|17041.13|17120.83|17040.83|17121.13|17041.13|17120.56|17040.56|8
1721236330000|2024-07-17 17:12:10|17120.82|17040.82|17117.31|17037.31|17120.82|17040.82|17117.31|17037.31|10
1721236340000|2024-07-17 17:12:20|17117.14|17037.14|17117.85|17037.85|17118.81|17038.81|17117.14|17037.14|10
1721236350000|2024-07-17 17:12:30|17117.58|17037.58|17116.19|17036.19|17117.58|17037.58|17115.63|17035.63|10
1721236360000|2024-07-17 17:12:40|17116.75|17036.75|17118.77|17038.77|17118.77|17038.77|17116.75|17036.75|10
1721236370000|2024-07-17 17:12:50|17118.96|17038.96|17120.35|17040.35|17120.35|17040.35|17118.46|17038.46|10
1721236380000|2024-07-17 17:13:00|17120.26|17040.26|17118.5|17038.5|17120.26|17040.26|17118.1|17038.1|10
1721236390000|2024-07-17 17:13:10|17118.42|17038.42|17116.78|17036.78|17118.58|17038.58|17116.78|17036.78|10
1721236400000|2024-07-17 17:13:20|17116.85|17036.85|17115.63|17035.63|17117.29|17037.29|17115.62|17035.62|10
1721236410000|2024-07-17 17:13:30|17115.13|17035.13|17112.42|17032.42|17115.17|17035.17|17112.42|17032.42|10
1721236420000|2024-07-17 17:13:40|17112.94|17032.94|17116.69|17036.69|17116.69|17036.69|17112.94|17032.94|10
1721236430000|2024-07-17 17:13:50|17116.56|17036.56|17116.05|17036.05|17116.81|17036.81|17115.73|17035.73|10
1721236440000|2024-07-17 17:14:00|17115.76|17035.76|17114.18|17034.18|17115.76|17035.76|17114.12|17034.12|9
1721236450000|2024-07-17 17:14:10|17113.89|17033.89|17108.94|17028.94|17113.89|17033.89|17108.87|17028.87|10
1721236460000|2024-07-17 17:14:20|17105.17|17025.17|17099.86|17019.86|17105.17|17025.17|17099.86|17019.86|10
1721236470000|2024-07-17 17:14:30|17098.34|17018.34|17097.16|17017.16|17098.34|17018.34|17096.58|17016.58|10
1721236480000|2024-07-17 17:14:40|17097.54|17017.54|17095.97|17015.97|17097.54|17017.54|17095.6|17015.6|10
1721236490000|2024-07-17 17:14:50|17096.28|17016.28|17096.05|17016.05|17096.33|17016.33|17095.79|17015.79|10
1721236500000|2024-07-17 17:15:00|17096.04|17016.04|17100.25|17020.25|17100.25|17020.25|17096.04|17016.04|10
1721236510000|2024-07-17 17:15:10|17101.13|17021.13|17100.63|17020.63|17102.24|17022.24|17100.34|17020.34|10
1721236520000|2024-07-17 17:15:20|17100.41|17020.41|17101.3|17021.3|17101.3|17021.3|17100.31|17020.31|10
1721236530000|2024-07-17 17:15:30|17101.19|17021.19|17102.98|17022.98|17102.98|17022.98|17100.83|17020.83|10
1721236540000|2024-07-17 17:15:40|17103.97|17023.97|17104.23|17024.23|17105.51|17025.51|17103.97|17023.97|10
1721236550000|2024-07-17 17:15:50|17104.28|17024.28|17106.78|17026.78|17106.97|17026.97|17104.15|17024.15|10
1721236560000|2024-07-17 17:16:00|17106.75|17026.75|17106.2|17026.2|17106.75|17026.75|17106.05|17026.05|10
1721236570000|2024-07-17 17:16:10|17105.63|17025.63|17106.38|17026.38|17106.38|17026.38|17104.9|17024.9|8
1721236580000|2024-07-17 17:16:20|17105.97|17025.97|17108.48|17028.48|17108.48|17028.48|17105.36|17025.36|10
1721236590000|2024-07-17 17:16:30|17108.5|17028.5|17113.67|17033.67|17113.67|17033.67|17108.5|17028.5|10
1721236600000|2024-07-17 17:16:40|17113.87|17033.87|17121.64|17041.64|17121.64|17041.64|17113.87|17033.87|10
1721236610000|2024-07-17 17:16:50|17121.71|17041.71|17122.6|17042.6|17122.61|17042.61|17121.54|17041.54|10
1721236620000|2024-07-17 17:17:00|17122.7|17042.7|17122.43|17042.43|17123.38|17043.38|17122.43|17042.43|10
1721236630000|2024-07-17 17:17:10|17122.18|17042.18|17122.34|17042.34|17122.83|17042.83|17122.04|17042.04|8
1721236640000|2024-07-17 17:17:20|17122.6|17042.6|17122.84|17042.84|17123.7|17043.7|17122.44|17042.44|10
1721236650000|2024-07-17 17:17:30|17123.41|17043.41|17124.38|17044.38|17124.75|17044.75|17123.26|17043.26|10
1721236660000|2024-07-17 17:17:40|17123.92|17043.92|17125.04|17045.04|17125.04|17045.04|17123.48|17043.48|10
1721236670000|2024-07-17 17:17:50|17124.68|17044.68|17123.49|17043.49|17124.75|17044.75|17123.22|17043.22|10
1721236680000|2024-07-17 17:18:00|17123.33|17043.33|17122.33|17042.33|17123.33|17043.33|17122.25|17042.25|10
1721236690000|2024-07-17 17:18:10|17122.01|17042.01|17120.3|17040.3|17122.01|17042.01|17120.07|17040.07|10
1721236700000|2024-07-17 17:18:20|17119.77|17039.77|17119.46|17039.46|17119.77|17039.77|17118.24|17038.24|10
1721236710000|2024-07-17 17:18:30|17119.28|17039.28|17119.38|17039.38|17119.72|17039.72|17119.05|17039.05|10
1721236720000|2024-07-17 17:18:40|17119.22|17039.22|17123.9|17043.9|17124.31|17044.31|17119.14|17039.14|10
1721236730000|2024-07-17 17:18:50|17122.93|17042.93|17120.08|17040.08|17122.93|17042.93|17120.08|17040.08|10
1721236740000|2024-07-17 17:19:00|17118.26|17038.26|17118.3|17038.3|17118.67|17038.67|17117.88|17037.88|10
1721236750000|2024-07-17 17:19:10|17118.37|17038.37|17116.42|17036.42|17119.32|17039.32|17116.42|17036.42|10
1721236760000|2024-07-17 17:19:20|17116.17|17036.17|17113.19|17033.19|17116.17|17036.17|17113.19|17033.19|10
1721236770000|2024-07-17 17:19:30|17112.4|17032.4|17111.08|17031.08|17112.4|17032.4|17110.45|17030.45|10
1721236780000|2024-07-17 17:19:40|17111.05|17031.05|17113.15|17033.15|17113.15|17033.15|17111.05|17031.05|9
1721236790000|2024-07-17 17:19:50|17112.71|17032.71|17114.86|17034.86|17114.86|17034.86|17112.71|17032.71|10
1721236800000|2024-07-17 17:20:00|17114.78|17034.78|17116.16|17036.16|17116.72|17036.72|17114.78|17034.78|10
1721236810000|2024-07-17 17:20:10|17115.38|17035.38|17110.96|17030.96|17115.38|17035.38|17110.96|17030.96|10
1721236820000|2024-07-17 17:20:20|17110.73|17030.73|17108.44|17028.44|17110.73|17030.73|17108.44|17028.44|9
1721236830000|2024-07-17 17:20:30|17108.41|17028.41|17107.63|17027.63|17108.75|17028.75|17107.23|17027.23|10
1721236840000|2024-07-17 17:20:40|17107.12|17027.12|17110.04|17030.04|17110.04|17030.04|17107.05|17027.05|10
1721236850000|2024-07-17 17:20:50|17110.1|17030.1|17109.67|17029.67|17110.55|17030.55|17109.49|17029.49|10
1721236860000|2024-07-17 17:21:00|17110.01|17030.01|17110.36|17030.36|17110.52|17030.52|17109.58|17029.58|10
1721236870000|2024-07-17 17:21:10|17110.44|17030.44|17108.11|17028.11|17110.64|17030.64|17108.11|17028.11|10
1721236880000|2024-07-17 17:21:20|17107.81|17027.81|17105.37|17025.37|17107.81|17027.81|17105.37|17025.37|10
1721236890000|2024-07-17 17:21:30|17105.31|17025.31|17106.91|17026.91|17106.91|17026.91|17105.14|17025.14|10
1721236900000|2024-07-17 17:21:40|17106.96|17026.96|17109.72|17029.72|17109.79|17029.79|17106.96|17026.96|10
1721236910000|2024-07-17 17:21:50|17110.39|17030.39|17113.52|17033.52|17113.52|17033.52|17110.39|17030.39|10
1721236920000|2024-07-17 17:22:00|17113.93|17033.93|17113.62|17033.62|17114.4|17034.4|17113.62|17033.62|10
1721236930000|2024-07-17 17:22:10|17113.66|17033.66|17111.2|17031.2|17113.96|17033.96|17111.2|17031.2|10
1721236940000|2024-07-17 17:22:20|17111.08|17031.08|17108.78|17028.78|17111.23|17031.23|17108.71|17028.71|10
1721236950000|2024-07-17 17:22:30|17108.68|17028.68|17109.24|17029.24|17109.24|17029.24|17107.71|17027.71|10
1721236960000|2024-07-17 17:22:40|17109.49|17029.49|17113.47|17033.47|17113.47|17033.47|17109.49|17029.49|10
1721236970000|2024-07-17 17:22:50|17113.96|17033.96|17115.05|17035.05|17115.08|17035.08|17113.96|17033.96|8
1721236980000|2024-07-17 17:23:00|17115.41|17035.41|17119.09|17039.09|17119.09|17039.09|17115.41|17035.41|10
1721236990000|2024-07-17 17:23:10|17119.46|17039.46|17121.71|17041.71|17121.71|17041.71|17119.46|17039.46|10
1721237000000|2024-07-17 17:23:20|17121.62|17041.62|17122.24|17042.24|17122.24|17042.24|17121.56|17041.56|10
1721237010000|2024-07-17 17:23:30|17122.35|17042.35|17129.02|17049.02|17129.02|17049.02|17122.27|17042.27|10
1721237020000|2024-07-17 17:23:40|17128.89|17048.89|17130.79|17050.79|17130.79|17050.79|17128.89|17048.89|10
1721237030000|2024-07-17 17:23:50|17136.38|17056.38|17139.58|17059.58|17139.58|17059.58|17136.38|17056.38|10
1721237040000|2024-07-17 17:24:00|17139.93|17059.93|17144.13|17064.13|17144.13|17064.13|17139.91|17059.91|10
1721237050000|2024-07-17 17:24:10|17144.24|17064.24|17146.92|17066.92|17146.92|17066.92|17144.24|17064.24|10
1721237060000|2024-07-17 17:24:20|17146.55|17066.55|17143.92|17063.92|17146.58|17066.58|17143.92|17063.92|10
1721237070000|2024-07-17 17:24:30|17143.19|17063.19|17142.49|17062.49|17143.19|17063.19|17141.6|17061.6|10
1721237080000|2024-07-17 17:24:40|17142.73|17062.73|17143.26|17063.26|17143.26|17063.26|17142.56|17062.56|10
1721237090000|2024-07-17 17:24:50|17143.76|17063.76|17143.34|17063.34|17143.81|17063.81|17143.02|17063.02|10
1721237100000|2024-07-17 17:25:00|17142.91|17062.91|17143.2|17063.2|17143.41|17063.41|17142.12|17062.12|9
1721237110000|2024-07-17 17:25:10|17143.39|17063.39|17147.57|17067.57|17147.57|17067.57|17143.39|17063.39|10
1721237120000|2024-07-17 17:25:20|17147.36|17067.36|17146.9|17066.9|17148.02|17068.02|17146.9|17066.9|10
1721237130000|2024-07-17 17:25:30|17147.17|17067.17|17147.16|17067.16|17147.47|17067.47|17146.89|17066.89|10
1721237140000|2024-07-17 17:25:40|17146.99|17066.99|17146.06|17066.06|17147|17067|17146.06|17066.06|10
1721237150000|2024-07-17 17:25:50|17145.49|17065.49|17144.65|17064.65|17145.49|17065.49|17144.59|17064.59|10
1721237160000|2024-07-17 17:26:00|17144.7|17064.7|17144.74|17064.74|17145.66|17065.66|17144.7|17064.7|10
1721237170000|2024-07-17 17:26:10|17144.55|17064.55|17144.86|17064.86|17144.86|17064.86|17144.45|17064.45|9
1721237180000|2024-07-17 17:26:20|17144.92|17064.92|17145.5|17065.5|17145.72|17065.72|17144.92|17064.92|8
1721237190000|2024-07-17 17:26:30|17145.75|17065.75|17145.77|17065.77|17146.16|17066.16|17145.75|17065.75|9
1721237200000|2024-07-17 17:26:40|17145.89|17065.89|17145.67|17065.67|17145.96|17065.96|17145.67|17065.67|10
1721237210000|2024-07-17 17:26:50|17145.62|17065.62|17144.27|17064.27|17145.62|17065.62|17144.27|17064.27|10
1721237220000|2024-07-17 17:27:00|17144.21|17064.21|17142.64|17062.64|17144.21|17064.21|17142.64|17062.64|9
1721237230000|2024-07-17 17:27:10|17142.77|17062.77|17144.91|17064.91|17144.91|17064.91|17142.69|17062.69|10
1721237240000|2024-07-17 17:27:20|17144.71|17064.71|17148.45|17068.45|17148.56|17068.56|17144.71|17064.71|10
1721237250000|2024-07-17 17:27:30|17148.67|17068.67|17152.28|17072.28|17152.28|17072.28|17148.67|17068.67|10
1721237260000|2024-07-17 17:27:40|17152.09|17072.09|17152.77|17072.77|17152.82|17072.82|17151.95|17071.95|10
1721237270000|2024-07-17 17:27:50|17152.63|17072.63|17152.81|17072.81|17152.81|17072.81|17152.05|17072.05|10
1721237280000|2024-07-17 17:28:00|17152.77|17072.77|17153.22|17073.22|17153.22|17073.22|17152.14|17072.14|9
1721237290000|2024-07-17 17:28:10|17152.69|17072.69|17154.36|17074.36|17154.36|17074.36|17152.66|17072.66|10
1721237300000|2024-07-17 17:28:20|17154.41|17074.41|17154.48|17074.48|17154.78|17074.78|17153.92|17073.92|9
1721237310000|2024-07-17 17:28:30|17154.36|17074.36|17154.46|17074.46|17154.46|17074.46|17154.14|17074.14|10
1721237320000|2024-07-17 17:28:40|17154.28|17074.28|17156.27|17076.27|17156.27|17076.27|17153.96|17073.96|10
1721237330000|2024-07-17 17:28:50|17156.36|17076.36|17156.65|17076.65|17156.65|17076.65|17156.06|17076.06|10
1721237340000|2024-07-17 17:29:00|17156.76|17076.76|17158.95|17078.95|17158.95|17078.95|17156.76|17076.76|10
1721237350000|2024-07-17 17:29:10|17159.26|17079.26|17159.63|17079.63|17159.63|17079.63|17159.08|17079.08|10
1721237360000|2024-07-17 17:29:20|17160|17080|17160.1|17080.1|17160.34|17080.34|17160|17080|10
1721237370000|2024-07-17 17:29:30|17160.19|17080.19|17160.5|17080.5|17160.5|17080.5|17159.85|17079.85|10
1721237380000|2024-07-17 17:29:40|17160.61|17080.61|17162.43|17082.43|17162.43|17082.43|17160.29|17080.29|10
1721237390000|2024-07-17 17:29:50|17162.64|17082.64|17164.16|17084.16|17164.17|17084.17|17162.64|17082.64|10
1721237400000|2024-07-17 17:30:00|17163.68|17083.68|17164.11|17084.11|17165.14|17085.14|17163.68|17083.68|10
1721237410000|2024-07-17 17:30:10|17164.49|17084.49|17163.18|17083.18|17164.49|17084.49|17161.31|17081.31|10
1721237420000|2024-07-17 17:30:20|17163.32|17083.32|17165.39|17085.39|17165.39|17085.39|17163.18|17083.18|10
1721237430000|2024-07-17 17:30:30|17165.62|17085.62|17172.44|17092.44|17172.44|17092.44|17165.62|17085.62|10
1721237440000|2024-07-17 17:30:40|17173.95|17093.95|17175.12|17095.12|17175.12|17095.12|17173.95|17093.95|10
1721237450000|2024-07-17 17:30:50|17174.78|17094.78|17175.18|17095.18|17175.44|17095.44|17174.78|17094.78|8
1721237460000|2024-07-17 17:31:00|17175.25|17095.25|17175.82|17095.82|17175.82|17095.82|17174.2|17094.2|10
1721237470000|2024-07-17 17:31:10|17176.46|17096.46|17178.57|17098.57|17178.91|17098.91|17176.43|17096.43|10
1721237480000|2024-07-17 17:31:20|17178.76|17098.76|17174.54|17094.54|17178.76|17098.76|17174.54|17094.54|10
1721237490000|2024-07-17 17:31:30|17174.47|17094.47|17169.36|17089.36|17174.47|17094.47|17169.36|17089.36|10
1721237500000|2024-07-17 17:31:40|17169.03|17089.03|17170.44|17090.44|17170.82|17090.82|17168.85|17088.85|10
1721237510000|2024-07-17 17:31:50|17170.26|17090.26|17173.05|17093.05|17173.05|17093.05|17170.26|17090.26|9
1721237520000|2024-07-17 17:32:00|17174.02|17094.02|17177.95|17097.95|17177.95|17097.95|17174.02|17094.02|9
1721237530000|2024-07-17 17:32:10|17178.07|17098.07|17179.26|17099.26|17180.38|17100.38|17178.07|17098.07|10
1721237540000|2024-07-17 17:32:20|17179.2|17099.2|17177.33|17097.33|17180.22|17100.22|17177.33|17097.33|10
1721237550000|2024-07-17 17:32:30|17177.04|17097.04|17177.9|17097.9|17178.1|17098.1|17176.94|17096.94|10
1721237560000|2024-07-17 17:32:40|17177.95|17097.95|17177.54|17097.54|17178|17098|17177.54|17097.54|10
1721237570000|2024-07-17 17:32:50|17177.65|17097.65|17178.28|17098.28|17178.28|17098.28|17177.28|17097.28|10
1721237580000|2024-07-17 17:33:00|17178.3|17098.3|17181.56|17101.56|17181.56|17101.56|17178.17|17098.17|10
1721237590000|2024-07-17 17:33:10|17181.98|17101.98|17184.08|17104.08|17184.28|17104.28|17181.98|17101.98|10
1721237600000|2024-07-17 17:33:20|17184.64|17104.64|17182.02|17102.02|17184.64|17104.64|17182.02|17102.02|10
1721237610000|2024-07-17 17:33:30|17181.62|17101.62|17180.98|17100.98|17181.62|17101.62|17180.98|17100.98|9
1721237620000|2024-07-17 17:33:40|17181.02|17101.02|17178.68|17098.68|17181.02|17101.02|17177.06|17097.06|10
1721237630000|2024-07-17 17:33:50|17178.92|17098.92|17181.06|17101.06|17181.65|17101.65|17178.61|17098.61|10
1721237640000|2024-07-17 17:34:00|17180.67|17100.67|17180.81|17100.81|17181.89|17101.89|17180.67|17100.67|9
1721237650000|2024-07-17 17:34:10|17180.66|17100.66|17180.94|17100.94|17180.94|17100.94|17180.44|17100.44|10
1721237660000|2024-07-17 17:34:20|17181.12|17101.12|17178.43|17098.43|17181.2|17101.2|17178.43|17098.43|10
1721237670000|2024-07-17 17:34:30|17178.09|17098.09|17179.08|17099.08|17179.08|17099.08|17178.06|17098.06|10
1721237680000|2024-07-17 17:34:40|17179.18|17099.18|17181.98|17101.98|17181.98|17101.98|17179.18|17099.18|9
1721237690000|2024-07-17 17:34:50|17181.87|17101.87|17183.31|17103.31|17183.42|17103.42|17181.87|17101.87|9
1721237700000|2024-07-17 17:35:00|17183.27|17103.27|17183.92|17103.92|17184.22|17104.22|17182.86|17102.86|10
1721237710000|2024-07-17 17:35:10|17184.12|17104.12|17184.87|17104.87|17184.96|17104.96|17184.12|17104.12|10
1721237720000|2024-07-17 17:35:20|17185.07|17105.07|17186.43|17106.43|17186.43|17106.43|17185.07|17105.07|10
1721237730000|2024-07-17 17:35:30|17186.7|17106.7|17187.41|17107.41|17187.41|17107.41|17186.63|17106.63|10
1721237740000|2024-07-17 17:35:40|17187.33|17107.33|17187.28|17107.28|17187.57|17107.57|17186.93|17106.93|10
1721237750000|2024-07-17 17:35:50|17188.56|17108.56|17188.85|17108.85|17188.85|17108.85|17188.13|17108.13|10
1721237760000|2024-07-17 17:36:00|17188.58|17108.58|17189.44|17109.44|17189.44|17109.44|17187.49|17107.49|9
1721237770000|2024-07-17 17:36:10|17189.41|17109.41|17189.39|17109.39|17189.46|17109.46|17189.3|17109.3|10
1721237780000|2024-07-17 17:36:20|17189.47|17109.47|17191.15|17111.15|17191.15|17111.15|17189.47|17109.47|10
1721237790000|2024-07-17 17:36:30|17191.02|17111.02|17190.27|17110.27|17191.35|17111.35|17190.15|17110.15|10
1721237800000|2024-07-17 17:36:40|17190.46|17110.46|17189.58|17109.58|17190.46|17110.46|17189.41|17109.41|10
1721237810000|2024-07-17 17:36:50|17189.41|17109.41|17188.61|17108.61|17189.82|17109.82|17188.44|17108.44|10
1721237820000|2024-07-17 17:37:00|17188.76|17108.76|17189.14|17109.14|17189.51|17109.51|17188.59|17108.59|10
1721237830000|2024-07-17 17:37:10|17188.96|17108.96|17189.75|17109.75|17189.94|17109.94|17188.96|17108.96|10
1721237840000|2024-07-17 17:37:20|17190.29|17110.29|17191.73|17111.73|17192.27|17112.27|17190.29|17110.29|10
1721237850000|2024-07-17 17:37:30|17191.58|17111.58|17192.83|17112.83|17192.83|17112.83|17191.05|17111.05|10
1721237860000|2024-07-17 17:37:40|17193.45|17113.45|17193.38|17113.38|17194.01|17114.01|17193.31|17113.31|10
1721237870000|2024-07-17 17:37:50|17193.32|17113.32|17192.87|17112.87|17193.44|17113.44|17192.87|17112.87|9
1721237880000|2024-07-17 17:38:00|17192.74|17112.74|17193.71|17113.71|17193.74|17113.74|17192.74|17112.74|9
1721237890000|2024-07-17 17:38:10|17193.77|17113.77|17195.32|17115.32|17195.4|17115.4|17193.65|17113.65|10
1721237900000|2024-07-17 17:38:20|17195.22|17115.22|17198.05|17118.05|17198.05|17118.05|17195.22|17115.22|10
1721237910000|2024-07-17 17:38:30|17198.34|17118.34|17201.26|17121.26|17201.26|17121.26|17198.34|17118.34|10
1721237920000|2024-07-17 17:38:40|17201.15|17121.15|17203.56|17123.56|17203.61|17123.61|17201.15|17121.15|10
1721237930000|2024-07-17 17:38:50|17203.65|17123.65|17205.05|17125.05|17205.05|17125.05|17203.65|17123.65|10
1721237940000|2024-07-17 17:39:00|17205.14|17125.14|17205.41|17125.41|17205.7|17125.7|17204.91|17124.91|10
1721237950000|2024-07-17 17:39:10|17205.26|17125.26|17204.51|17124.51|17205.29|17125.29|17204.51|17124.51|10
1721237960000|2024-07-17 17:39:20|17204.27|17124.27|17204.58|17124.58|17205.16|17125.16|17204.25|17124.25|9
1721237970000|2024-07-17 17:39:30|17203.94|17123.94|17202.96|17122.96|17203.94|17123.94|17202.68|17122.68|10
1721237980000|2024-07-17 17:39:40|17202.63|17122.63|17202.47|17122.47|17203.14|17123.14|17202.47|17122.47|9
1721237990000|2024-07-17 17:39:50|17202.49|17122.49|17203.57|17123.57|17203.63|17123.63|17202.38|17122.38|10
1721238000000|2024-07-17 17:40:00|17203.96|17123.96|17204.72|17124.72|17204.72|17124.72|17203.58|17123.58|10
1721238010000|2024-07-17 17:40:10|17204.49|17124.49|17204.34|17124.34|17205.57|17125.57|17204.34|17124.34|10
1721238020000|2024-07-17 17:40:20|17203.88|17123.88|17201.94|17121.94|17203.88|17123.88|17201.94|17121.94|9
1721238030000|2024-07-17 17:40:30|17201.61|17121.61|17201.54|17121.54|17201.77|17121.77|17200.36|17120.36|10
1721238040000|2024-07-17 17:40:40|17201.48|17121.48|17201.73|17121.73|17201.8|17121.8|17201.33|17121.33|10
1721238050000|2024-07-17 17:40:50|17201.77|17121.77|17201.41|17121.41|17201.77|17121.77|17201.41|17121.41|9
1721238060000|2024-07-17 17:41:00|17201.75|17121.75|17200.86|17120.86|17201.75|17121.75|17200.85|17120.85|9
1721238070000|2024-07-17 17:41:10|17201|17121|17201.86|17121.86|17202.26|17122.26|17200.94|17120.94|10
1721238080000|2024-07-17 17:41:20|17202.31|17122.31|17201.23|17121.23|17202.31|17122.31|17200.91|17120.91|10
1721238090000|2024-07-17 17:41:30|17201.48|17121.48|17198.8|17118.8|17201.48|17121.48|17198.8|17118.8|10
1721238100000|2024-07-17 17:41:40|17198.62|17118.62|17197.52|17117.52|17198.62|17118.62|17197.24|17117.24|10
1721238110000|2024-07-17 17:41:50|17197.45|17117.45|17197.28|17117.28|17197.45|17117.45|17196.86|17116.86|10
1721238120000|2024-07-17 17:42:00|17197.08|17117.08|17195.62|17115.62|17197.42|17117.42|17195.62|17115.62|10
1721238130000|2024-07-17 17:42:10|17195.79|17115.79|17196.52|17116.52|17196.52|17116.52|17195.51|17115.51|10
1721238140000|2024-07-17 17:42:20|17197.01|17117.01|17198.62|17118.62|17198.62|17118.62|17196.24|17116.24|10
1721238150000|2024-07-17 17:42:30|17199.34|17119.34|17203.81|17123.81|17203.81|17123.81|17199.34|17119.34|10
1721238160000|2024-07-17 17:42:40|17204.01|17124.01|17204.09|17124.09|17204.17|17124.17|17203.81|17123.81|10
1721238170000|2024-07-17 17:42:50|17204.8|17124.8|17206.8|17126.8|17207.29|17127.29|17204.8|17124.8|10
1721238180000|2024-07-17 17:43:00|17206.88|17126.88|17206.09|17126.09|17207.05|17127.05|17206.09|17126.09|10
1721238190000|2024-07-17 17:43:10|17206.02|17126.02|17205.24|17125.24|17206.16|17126.16|17205.24|17125.24|10
1721238200000|2024-07-17 17:43:20|17205.34|17125.34|17206.25|17126.25|17206.82|17126.82|17205.28|17125.28|10
1721238210000|2024-07-17 17:43:30|17206.41|17126.41|17206.25|17126.25|17206.77|17126.77|17206.25|17126.25|10
1721238220000|2024-07-17 17:43:40|17206.26|17126.26|17205.25|17125.25|17206.26|17126.26|17205.25|17125.25|9
1721238230000|2024-07-17 17:43:50|17205.41|17125.41|17205.46|17125.46|17205.55|17125.55|17205.36|17125.36|10
1721238240000|2024-07-17 17:44:00|17205.56|17125.56|17206.95|17126.95|17206.95|17126.95|17205.51|17125.51|10
1721238250000|2024-07-17 17:44:10|17207.15|17127.15|17209.13|17129.13|17209.6|17129.6|17206.89|17126.89|10
1721238260000|2024-07-17 17:44:20|17209.02|17129.02|17208.43|17128.43|17209.05|17129.05|17207.31|17127.31|10
1721238270000|2024-07-17 17:44:30|17208.13|17128.13|17206.95|17126.95|17208.13|17128.13|17206.77|17126.77|9
1721238280000|2024-07-17 17:44:40|17207.01|17127.01|17206.83|17126.83|17207.02|17127.02|17206.13|17126.13|10
1721238290000|2024-07-17 17:44:50|17206.79|17126.79|17205.95|17125.95|17206.79|17126.79|17205.95|17125.95|10
1721238300000|2024-07-17 17:45:00|17205.84|17125.84|17200.65|17120.65|17205.84|17125.84|17200.65|17120.65|10
1721238310000|2024-07-17 17:45:10|17200.45|17120.45|17194.66|17114.66|17200.45|17120.45|17194.66|17114.66|9
1721238320000|2024-07-17 17:45:20|17194.68|17114.68|17189.97|17109.97|17194.68|17114.68|17189.97|17109.97|10
1721238330000|2024-07-17 17:45:30|17189.34|17109.34|17188.86|17108.86|17189.5|17109.5|17188.48|17108.48|10
1721238340000|2024-07-17 17:45:40|17189.04|17109.04|17183.64|17103.64|17189.04|17109.04|17183.64|17103.64|10
1721238350000|2024-07-17 17:45:50|17183.2|17103.2|17182.12|17102.12|17183.21|17103.21|17182.12|17102.12|10
1721238360000|2024-07-17 17:46:00|17181.87|17101.87|17181.73|17101.73|17182.03|17102.03|17181.35|17101.35|10
1721238370000|2024-07-17 17:46:10|17181.48|17101.48|17180.61|17100.61|17181.49|17101.49|17180.61|17100.61|10
1721238380000|2024-07-17 17:46:20|17180.57|17100.57|17179.06|17099.06|17180.57|17100.57|17179.06|17099.06|10
1721238390000|2024-07-17 17:46:30|17178.92|17098.92|17177.88|17097.88|17178.92|17098.92|17177.68|17097.68|10
1721238400000|2024-07-17 17:46:40|17177.92|17097.92|17176.32|17096.32|17177.99|17097.99|17176.18|17096.18|9
1721238410000|2024-07-17 17:46:50|17176|17096|17175.52|17095.52|17176|17096|17175.26|17095.26|9
1721238420000|2024-07-17 17:47:00|17175.56|17095.56|17179.08|17099.08|17179.08|17099.08|17175.56|17095.56|10
1721238430000|2024-07-17 17:47:10|17179.52|17099.52|17182.51|17102.51|17182.51|17102.51|17179.52|17099.52|10
1721238440000|2024-07-17 17:47:20|17182.53|17102.53|17182.33|17102.33|17183.06|17103.06|17182.19|17102.19|10
1721238450000|2024-07-17 17:47:30|17182.4|17102.4|17183.67|17103.67|17183.94|17103.94|17182.4|17102.4|10
1721238460000|2024-07-17 17:47:40|17183.51|17103.51|17182.46|17102.46|17183.58|17103.58|17181.84|17101.84|10
1721238470000|2024-07-17 17:47:50|17182.61|17102.61|17183.47|17103.47|17183.47|17103.47|17182.25|17102.25|10
1721238480000|2024-07-17 17:48:00|17183.88|17103.88|17187.37|17107.37|17187.37|17107.37|17183.88|17103.88|10
1721238490000|2024-07-17 17:48:10|17187.5|17107.5|17187.37|17107.37|17187.61|17107.61|17186.88|17106.88|10
1721238500000|2024-07-17 17:48:20|17187.54|17107.54|17187.79|17107.79|17187.79|17107.79|17187.4|17107.4|10
1721238510000|2024-07-17 17:48:30|17187.71|17107.71|17188.66|17108.66|17188.94|17108.94|17187.68|17107.68|10
1721238520000|2024-07-17 17:48:40|17188.54|17108.54|17189.24|17109.24|17189.69|17109.69|17188.54|17108.54|10
1721238530000|2024-07-17 17:48:50|17188.58|17108.58|17188.34|17108.34|17188.58|17108.58|17187.21|17107.21|10
1721238540000|2024-07-17 17:49:00|17188.33|17108.33|17188.69|17108.69|17188.69|17108.69|17188.21|17108.21|9
1721238550000|2024-07-17 17:49:10|17188.71|17108.71|17188.9|17108.9|17188.92|17108.92|17188.66|17108.66|9
1721238560000|2024-07-17 17:49:20|17188.98|17108.98|17188.76|17108.76|17189.14|17109.14|17188.76|17108.76|10
1721238570000|2024-07-17 17:49:30|17189.03|17109.03|17186.4|17106.4|17189.82|17109.82|17186.22|17106.22|10
1721238580000|2024-07-17 17:49:40|17185.77|17105.77|17182.81|17102.81|17185.85|17105.85|17182.62|17102.62|10
1721238590000|2024-07-17 17:49:50|17182.61|17102.61|17182.48|17102.48|17182.9|17102.9|17182.18|17102.18|9
1721238600000|2024-07-17 17:50:00|17183.07|17103.07|17184.35|17104.35|17184.81|17104.81|17183.07|17103.07|10
1721238610000|2024-07-17 17:50:10|17184.46|17104.46|17182.9|17102.9|17184.71|17104.71|17182.58|17102.58|10
1721238620000|2024-07-17 17:50:20|17183|17103|17181.65|17101.65|17183.19|17103.19|17181.65|17101.65|10
1721238630000|2024-07-17 17:50:30|17181.23|17101.23|17178.58|17098.58|17181.23|17101.23|17178.58|17098.58|10
1721238640000|2024-07-17 17:50:40|17178.11|17098.11|17176.63|17096.63|17178.11|17098.11|17176.63|17096.63|10
1721238650000|2024-07-17 17:50:50|17175.84|17095.84|17173.14|17093.14|17175.84|17095.84|17173.14|17093.14|10
1721238660000|2024-07-17 17:51:00|17173.34|17093.34|17172.85|17092.85|17173.54|17093.54|17172.85|17092.85|10
1721238670000|2024-07-17 17:51:10|17172.83|17092.83|17173.22|17093.22|17173.22|17093.22|17172.54|17092.54|9
1721238680000|2024-07-17 17:51:20|17173.17|17093.17|17171.04|17091.04|17173.17|17093.17|17171.04|17091.04|10
1721238690000|2024-07-17 17:51:30|17170.62|17090.62|17169.75|17089.75|17170.62|17090.62|17169.03|17089.03|10
1721238700000|2024-07-17 17:51:40|17169.94|17089.94|17166.2|17086.2|17169.94|17089.94|17166.16|17086.16|10
1721238710000|2024-07-17 17:51:50|17166.04|17086.04|17169.19|17089.19|17169.19|17089.19|17166.04|17086.04|10
1721238720000|2024-07-17 17:52:00|17169.45|17089.45|17171.42|17091.42|17171.42|17091.42|17169.45|17089.45|10
1721238730000|2024-07-17 17:52:10|17171.39|17091.39|17171.82|17091.82|17172.08|17092.08|17171.39|17091.39|10
1721238740000|2024-07-17 17:52:20|17171.81|17091.81|17169.8|17089.8|17171.81|17091.81|17169.8|17089.8|10
1721238750000|2024-07-17 17:52:30|17169.71|17089.71|17168.82|17088.82|17169.71|17089.71|17168.81|17088.81|7
1721238760000|2024-07-17 17:52:40|17168.78|17088.78|17168.97|17088.97|17168.99|17088.99|17168.39|17088.39|10
1721238770000|2024-07-17 17:52:50|17169.31|17089.31|17168.97|17088.97|17169.31|17089.31|17168.42|17088.42|9
1721238780000|2024-07-17 17:53:00|17168.96|17088.96|17171.65|17091.65|17171.65|17091.65|17168.96|17088.96|10
1721238790000|2024-07-17 17:53:10|17172.63|17092.63|17174.51|17094.51|17174.51|17094.51|17172.63|17092.63|10
1721238800000|2024-07-17 17:53:20|17174.53|17094.53|17178.08|17098.08|17178.08|17098.08|17174.53|17094.53|10
1721238810000|2024-07-17 17:53:30|17178.19|17098.19|17179.09|17099.09|17179.09|17099.09|17178.19|17098.19|10
1721238820000|2024-07-17 17:53:40|17179.66|17099.66|17179.08|17099.08|17179.79|17099.79|17179.08|17099.08|9
1721238830000|2024-07-17 17:53:50|17178.79|17098.79|17176.01|17096.01|17178.81|17098.81|17176.01|17096.01|10
1721238840000|2024-07-17 17:54:00|17176.09|17096.09|17175.17|17095.17|17176.2|17096.2|17175.16|17095.16|10
1721238850000|2024-07-17 17:54:10|17175.19|17095.19|17174.21|17094.21|17175.19|17095.19|17174.21|17094.21|9
1721238860000|2024-07-17 17:54:20|17174.3|17094.3|17172.17|17092.17|17174.3|17094.3|17172.17|17092.17|10
1721238870000|2024-07-17 17:54:30|17172.15|17092.15|17172.45|17092.45|17172.73|17092.73|17171.96|17091.96|9
1721238880000|2024-07-17 17:54:40|17172.43|17092.43|17172.06|17092.06|17172.69|17092.69|17172.06|17092.06|10
1721238890000|2024-07-17 17:54:50|17171.09|17091.09|17169.47|17089.47|17171.09|17091.09|17168.8|17088.8|10
1721238900000|2024-07-17 17:55:00|17169.48|17089.48|17170.87|17090.87|17170.87|17090.87|17169.48|17089.48|10
1721238910000|2024-07-17 17:55:10|17171.11|17091.11|17170.78|17090.78|17171.2|17091.2|17170.78|17090.78|10
1721238920000|2024-07-17 17:55:20|17170.88|17090.88|17169.61|17089.61|17170.88|17090.88|17169.61|17089.61|10
1721238930000|2024-07-17 17:55:30|17169.6|17089.6|17170.33|17090.33|17170.86|17090.86|17169.46|17089.46|10
1721238940000|2024-07-17 17:55:40|17170.39|17090.39|17169.79|17089.79|17170.49|17090.49|17169.64|17089.64|9
1721238950000|2024-07-17 17:55:50|17169.52|17089.52|17170.06|17090.06|17170.06|17090.06|17169.2|17089.2|10
1721238960000|2024-07-17 17:56:00|17170.03|17090.03|17173.04|17093.04|17173.04|17093.04|17169.99|17089.99|10
1721238970000|2024-07-17 17:56:10|17173.16|17093.16|17174.87|17094.87|17175.22|17095.22|17173.16|17093.16|10
1721238980000|2024-07-17 17:56:20|17174.54|17094.54|17173.34|17093.34|17174.54|17094.54|17172.98|17092.98|10
1721238990000|2024-07-17 17:56:30|17173.54|17093.54|17173.47|17093.47|17173.59|17093.59|17173.14|17093.14|10
1721239000000|2024-07-17 17:56:40|17173.11|17093.11|17174.55|17094.55|17174.55|17094.55|17172.95|17092.95|10
1721239010000|2024-07-17 17:56:50|17174.48|17094.48|17174.13|17094.13|17174.6|17094.6|17174.13|17094.13|10
1721239020000|2024-07-17 17:57:00|17174.18|17094.18|17175.09|17095.09|17175.65|17095.65|17174.18|17094.18|10
1721239030000|2024-07-17 17:57:10|17174.99|17094.99|17173.77|17093.77|17174.99|17094.99|17173.77|17093.77|10
1721239040000|2024-07-17 17:57:20|17173.73|17093.73|17173.08|17093.08|17173.92|17093.92|17172.99|17092.99|10
1721239050000|2024-07-17 17:57:30|17172.74|17092.74|17170.66|17090.66|17172.79|17092.79|17170.66|17090.66|10
1721239060000|2024-07-17 17:57:40|17170.58|17090.58|17172.29|17092.29|17172.3|17092.3|17170.58|17090.58|10
1721239070000|2024-07-17 17:57:50|17172.18|17092.18|17170.67|17090.67|17172.18|17092.18|17170.67|17090.67|10
1721239080000|2024-07-17 17:58:00|17170.33|17090.33|17169.18|17089.18|17170.33|17090.33|17169.18|17089.18|10
1721239090000|2024-07-17 17:58:10|17168.74|17088.74|17169.27|17089.27|17169.27|17089.27|17168.55|17088.55|10
1721239100000|2024-07-17 17:58:20|17169.36|17089.36|17169.86|17089.86|17170.28|17090.28|17169.35|17089.35|10
1721239110000|2024-07-17 17:58:30|17169.67|17089.67|17170.56|17090.56|17170.56|17090.56|17169.67|17089.67|10
1721239120000|2024-07-17 17:58:40|17170.65|17090.65|17170.27|17090.27|17170.65|17090.65|17169.9|17089.9|10
1721239130000|2024-07-17 17:58:50|17170.23|17090.23|17170.59|17090.59|17170.59|17090.59|17169.81|17089.81|9
1721239140000|2024-07-17 17:59:00|17170.47|17090.47|17171.28|17091.28|17171.28|17091.28|17170.36|17090.36|9
1721239150000|2024-07-17 17:59:10|17171.32|17091.32|17172.37|17092.37|17172.37|17092.37|17171.32|17091.32|10
1721239160000|2024-07-17 17:59:20|17172.29|17092.29|17172.03|17092.03|17172.45|17092.45|17172|17092|10
1721239170000|2024-07-17 17:59:30|17171.92|17091.92|17171.94|17091.94|17172.45|17092.45|17171.92|17091.92|10
1721239180000|2024-07-17 17:59:40|17171.65|17091.65|17171.49|17091.49|17171.71|17091.71|17171.22|17091.22|9
1721239190000|2024-07-17 17:59:50|17171.2|17091.2|17170.42|17090.42|17171.2|17091.2|17170.42|17090.42|9
1721239200000|2024-07-17 18:00:00|17170.33|17090.33|17171.97|17091.97|17171.97|17091.97|17170.15|17090.15|10
1721239210000|2024-07-17 18:00:10|17172.28|17092.28|17174|17094|17174|17094|17172.28|17092.28|10
1721239220000|2024-07-17 18:00:20|17174.08|17094.08|17174.58|17094.58|17174.58|17094.58|17174.08|17094.08|10
1721239230000|2024-07-17 18:00:30|17174.54|17094.54|17174.47|17094.47|17174.54|17094.54|17173.77|17093.77|10
1721239240000|2024-07-17 18:00:40|17174.71|17094.71|17170.32|17090.32|17174.71|17094.71|17170.32|17090.32|10
1721239250000|2024-07-17 18:00:50|17170.1|17090.1|17167.34|17087.34|17170.1|17090.1|17167.34|17087.34|10
1721239260000|2024-07-17 18:01:00|17167.23|17087.23|17162.83|17082.83|17167.23|17087.23|17162.78|17082.78|10
1721239270000|2024-07-17 18:01:10|17162.92|17082.92|17163.63|17083.63|17163.63|17083.63|17162.92|17082.92|9
1721239280000|2024-07-17 18:01:20|17163.46|17083.46|17162.82|17082.82|17164.12|17084.12|17162.74|17082.74|10
1721239290000|2024-07-17 18:01:30|17162.9|17082.9|17161.79|17081.79|17162.9|17082.9|17161.79|17081.79|10
1721239300000|2024-07-17 18:01:40|17161.67|17081.67|17161.63|17081.63|17161.67|17081.67|17161.23|17081.23|10
1721239310000|2024-07-17 18:01:50|17161.82|17081.82|17162.66|17082.66|17162.66|17082.66|17161.82|17081.82|9
1721239320000|2024-07-17 18:02:00|17163.34|17083.34|17161.94|17081.94|17163.34|17083.34|17161.94|17081.94|10
1721239330000|2024-07-17 18:02:10|17160.49|17080.49|17158.99|17078.99|17160.49|17080.49|17158.99|17078.99|10
1721239340000|2024-07-17 18:02:20|17159.05|17079.05|17157.14|17077.14|17159.05|17079.05|17157.12|17077.12|10
1721239350000|2024-07-17 18:02:30|17157.22|17077.22|17155.05|17075.05|17157.22|17077.22|17154.98|17074.98|10
1721239360000|2024-07-17 18:02:40|17155.07|17075.07|17153.98|17073.98|17155.19|17075.19|17153.98|17073.98|9
1721239370000|2024-07-17 18:02:50|17154.03|17074.03|17154.91|17074.91|17154.99|17074.99|17153.6|17073.6|10
1721239380000|2024-07-17 18:03:00|17154.89|17074.89|17155.6|17075.6|17155.83|17075.83|17154.89|17074.89|9
1721239390000|2024-07-17 18:03:10|17155.58|17075.58|17155.86|17075.86|17155.99|17075.99|17155.58|17075.58|8
1721239400000|2024-07-17 18:03:20|17155.94|17075.94|17158.44|17078.44|17158.44|17078.44|17155.94|17075.94|10
1721239410000|2024-07-17 18:03:30|17159.44|17079.44|17163.16|17083.16|17163.16|17083.16|17159.44|17079.44|10
1721239420000|2024-07-17 18:03:40|17163.21|17083.21|17164.01|17084.01|17164.02|17084.02|17162.62|17082.62|10
1721239430000|2024-07-17 18:03:50|17163.87|17083.87|17166.19|17086.19|17166.32|17086.32|17163.87|17083.87|9
1721239440000|2024-07-17 18:04:00|17166.25|17086.25|17167.87|17087.87|17167.87|17087.87|17166.25|17086.25|10
1721239450000|2024-07-17 18:04:10|17168.82|17088.82|17169.46|17089.46|17169.48|17089.48|17168.66|17088.66|10
1721239460000|2024-07-17 18:04:20|17169.52|17089.52|17169.64|17089.64|17170|17090|17169.42|17089.42|10
1721239470000|2024-07-17 18:04:30|17169.51|17089.51|17169.17|17089.17|17169.56|17089.56|17169.03|17089.03|10
1721239480000|2024-07-17 18:04:40|17168.94|17088.94|17168.24|17088.24|17168.94|17088.94|17168.24|17088.24|9
1721239490000|2024-07-17 18:04:50|17168.26|17088.26|17168|17088|17168.34|17088.34|17167.85|17087.85|8
1721239500000|2024-07-17 18:05:00|17168.15|17088.15|17167.95|17087.95|17168.6|17088.6|17167.95|17087.95|9
1721239510000|2024-07-17 18:05:10|17167.94|17087.94|17168.39|17088.39|17168.39|17088.39|17167.32|17087.32|9
1721239520000|2024-07-17 18:05:20|17168.78|17088.78|17169.85|17089.85|17169.92|17089.92|17168.78|17088.78|9
1721239530000|2024-07-17 18:05:30|17170.59|17090.59|17173.75|17093.75|17173.75|17093.75|17170.59|17090.59|10
1721239540000|2024-07-17 18:05:40|17173.95|17093.95|17175.51|17095.51|17175.51|17095.51|17173.95|17093.95|10
1721239550000|2024-07-17 18:05:50|17175.68|17095.68|17176.72|17096.72|17176.72|17096.72|17175.68|17095.68|10
1721239560000|2024-07-17 18:06:00|17176.79|17096.79|17178.37|17098.37|17178.37|17098.37|17176.79|17096.79|10
1721239570000|2024-07-17 18:06:10|17178.47|17098.47|17180|17100|17180|17100|17178.47|17098.47|10
1721239580000|2024-07-17 18:06:20|17179.9|17099.9|17179.32|17099.32|17180.17|17100.17|17179.32|17099.32|10
1721239590000|2024-07-17 18:06:30|17179.52|17099.52|17179.24|17099.24|17179.69|17099.69|17179.24|17099.24|9
1721239600000|2024-07-17 18:06:40|17179.19|17099.19|17179.37|17099.37|17179.71|17099.71|17179.04|17099.04|9
1721239610000|2024-07-17 18:06:50|17179.4|17099.4|17179.8|17099.8|17179.8|17099.8|17179.1|17099.1|10
1721239620000|2024-07-17 18:07:00|17180.14|17100.14|17182.3|17102.3|17182.3|17102.3|17180.14|17100.14|10
1721239630000|2024-07-17 18:07:10|17182.29|17102.29|17185.03|17105.03|17185.03|17105.03|17182.08|17102.08|8
1721239640000|2024-07-17 18:07:20|17185.15|17105.15|17184.74|17104.74|17185.21|17105.21|17184.54|17104.54|10
1721239650000|2024-07-17 18:07:30|17185.1|17105.1|17189.75|17109.75|17189.78|17109.78|17185.1|17105.1|10
1721239660000|2024-07-17 18:07:40|17189.78|17109.78|17189.69|17109.69|17189.8|17109.8|17189.05|17109.05|9
1721239670000|2024-07-17 18:07:50|17189.62|17109.62|17189.04|17109.04|17189.62|17109.62|17188.84|17108.84|9
1721239680000|2024-07-17 18:08:00|17188.85|17108.85|17190.06|17110.06|17190.06|17110.06|17188.85|17108.85|10
1721239690000|2024-07-17 18:08:10|17190.09|17110.09|17190.27|17110.27|17190.27|17110.27|17189.38|17109.38|10
1721239700000|2024-07-17 18:08:20|17190.51|17110.51|17190.55|17110.55|17190.73|17110.73|17190.51|17110.51|9
1721239710000|2024-07-17 18:08:30|17190.53|17110.53|17192.16|17112.16|17192.16|17112.16|17190.06|17110.06|9
1721239720000|2024-07-17 18:08:40|17192.03|17112.03|17190.95|17110.95|17192.03|17112.03|17190.95|17110.95|10
1721239730000|2024-07-17 18:08:50|17191.41|17111.41|17192.88|17112.88|17192.88|17112.88|17191.41|17111.41|10
1721239740000|2024-07-17 18:09:00|17193.12|17113.12|17193.71|17113.71|17193.99|17113.99|17193.12|17113.12|10
1721239750000|2024-07-17 18:09:10|17193.69|17113.69|17198|17118|17198|17118|17193.69|17113.69|10
1721239760000|2024-07-17 18:09:20|17198.19|17118.19|17197.95|17117.95|17198.76|17118.76|17197.95|17117.95|9
1721239770000|2024-07-17 18:09:30|17197.55|17117.55|17196.14|17116.14|17197.55|17117.55|17196.14|17116.14|10
1721239780000|2024-07-17 18:09:40|17196.17|17116.17|17196.52|17116.52|17196.52|17116.52|17195.99|17115.99|9
1721239790000|2024-07-17 18:09:50|17196.61|17116.61|17197.56|17117.56|17197.73|17117.73|17196.61|17116.61|10
1721239800000|2024-07-17 18:10:00|17197.67|17117.67|17197.58|17117.58|17197.81|17117.81|17197.57|17117.57|9
1721239810000|2024-07-17 18:10:10|17197.41|17117.41|17198.21|17118.21|17198.21|17118.21|17197.41|17117.41|9
1721239820000|2024-07-17 18:10:20|17198.47|17118.47|17201.13|17121.13|17201.13|17121.13|17198.47|17118.47|10
1721239830000|2024-07-17 18:10:30|17201.14|17121.14|17201.7|17121.7|17201.7|17121.7|17200.9|17120.9|9
1721239840000|2024-07-17 18:10:40|17201.64|17121.64|17199.97|17119.97|17201.71|17121.71|17199.96|17119.96|8
1721239850000|2024-07-17 18:10:50|17200.1|17120.1|17200.3|17120.3|17200.49|17120.49|17200.1|17120.1|10
1721239860000|2024-07-17 18:11:00|17200.31|17120.31|17200.51|17120.51|17201|17121|17200.31|17120.31|9
1721239870000|2024-07-17 18:11:10|17200.45|17120.45|17200.85|17120.85|17200.85|17120.85|17199.99|17119.99|10
1721239880000|2024-07-17 18:11:20|17201.3|17121.3|17203.03|17123.03|17203.03|17123.03|17201.3|17121.3|10
1721239890000|2024-07-17 18:11:30|17203.3|17123.3|17203.4|17123.4|17203.99|17123.99|17203.3|17123.3|10
1721239900000|2024-07-17 18:11:40|17203.38|17123.38|17203.1|17123.1|17203.41|17123.41|17203.1|17123.1|10
1721239910000|2024-07-17 18:11:50|17203.04|17123.04|17201.89|17121.89|17203.04|17123.04|17201.82|17121.82|9
1721239920000|2024-07-17 18:12:00|17201.5|17121.5|17200.54|17120.54|17201.62|17121.62|17200.2|17120.2|10
1721239930000|2024-07-17 18:12:10|17200.87|17120.87|17202.49|17122.49|17202.49|17122.49|17200.87|17120.87|10
1721239940000|2024-07-17 18:12:20|17203.19|17123.19|17203.33|17123.33|17203.75|17123.75|17203.19|17123.19|10
1721239950000|2024-07-17 18:12:30|17203.29|17123.29|17203.48|17123.48|17203.48|17123.48|17203.18|17123.18|7
1721239960000|2024-07-17 18:12:40|17203.59|17123.59|17204.55|17124.55|17204.55|17124.55|17203.59|17123.59|10
1721239970000|2024-07-17 18:12:50|17204.65|17124.65|17205.51|17125.51|17206.07|17126.07|17204.65|17124.65|10
1721239980000|2024-07-17 18:13:00|17205.58|17125.58|17207.32|17127.32|17207.32|17127.32|17205.34|17125.34|10
1721239990000|2024-07-17 18:13:10|17207.35|17127.35|17208.11|17128.11|17208.35|17128.35|17207.35|17127.35|9
1721240000000|2024-07-17 18:13:20|17208.3|17128.3|17208.29|17128.29|17208.38|17128.38|17208.12|17128.12|8
1721240010000|2024-07-17 18:13:30|17208.61|17128.61|17208.37|17128.37|17209.09|17129.09|17207.91|17127.91|10
1721240020000|2024-07-17 18:13:40|17208.47|17128.47|17205.46|17125.46|17208.5|17128.5|17205.25|17125.25|9
1721240030000|2024-07-17 18:13:50|17205.3|17125.3|17203.22|17123.22|17205.3|17125.3|17203.22|17123.22|10
1721240040000|2024-07-17 18:14:00|17203.17|17123.17|17204.93|17124.93|17204.95|17124.95|17203.17|17123.17|10
1721240050000|2024-07-17 18:14:10|17204.97|17124.97|17205.98|17125.98|17206.23|17126.23|17204.97|17124.97|10
1721240060000|2024-07-17 18:14:20|17206.17|17126.17|17207.29|17127.29|17207.33|17127.33|17206.17|17126.17|10
1721240070000|2024-07-17 18:14:30|17206.93|17126.93|17206.26|17126.26|17207.17|17127.17|17206.26|17126.26|8
1721240080000|2024-07-17 18:14:40|17206.25|17126.25|17205.02|17125.02|17206.25|17126.25|17205.02|17125.02|9
1721240090000|2024-07-17 18:14:50|17205.16|17125.16|17200.32|17120.32|17205.16|17125.16|17200.32|17120.32|10
1721240100000|2024-07-17 18:15:00|17199.76|17119.76|17200.5|17120.5|17200.5|17120.5|17199.2|17119.2|10
1721240110000|2024-07-17 18:15:10|17201.47|17121.47|17203.7|17123.7|17203.7|17123.7|17201.47|17121.47|9
1721240120000|2024-07-17 18:15:20|17203.69|17123.69|17205.4|17125.4|17205.4|17125.4|17203.69|17123.69|10
1721240130000|2024-07-17 18:15:30|17205.52|17125.52|17205.47|17125.47|17205.99|17125.99|17205.47|17125.47|9
1721240140000|2024-07-17 18:15:40|17206.05|17126.05|17205.6|17125.6|17206.14|17126.14|17205.6|17125.6|10
1721240150000|2024-07-17 18:15:50|17205.45|17125.45|17205.05|17125.05|17205.59|17125.59|17204.99|17124.99|10
1721240160000|2024-07-17 18:16:00|17205.09|17125.09|17207.27|17127.27|17207.27|17127.27|17205.09|17125.09|10
1721240170000|2024-07-17 18:16:10|17207.09|17127.09|17206.7|17126.7|17207.09|17127.09|17206.7|17126.7|8
1721240180000|2024-07-17 18:16:20|17206.83|17126.83|17209.49|17129.49|17209.49|17129.49|17206.83|17126.83|10
1721240190000|2024-07-17 18:16:30|17209.56|17129.56|17211.82|17131.82|17211.86|17131.86|17209.56|17129.56|10
1721240200000|2024-07-17 18:16:40|17211.74|17131.74|17211.29|17131.29|17212.01|17132.01|17211.29|17131.29|8
1721240210000|2024-07-17 18:16:50|17211.21|17131.21|17211.16|17131.16|17211.3|17131.3|17211.12|17131.12|9
1721240220000|2024-07-17 18:17:00|17210.96|17130.96|17214.86|17134.86|17214.86|17134.86|17210.77|17130.77|10
1721240230000|2024-07-17 18:17:10|17214.99|17134.99|17216.19|17136.19|17216.47|17136.47|17214.99|17134.99|10
1721240240000|2024-07-17 18:17:20|17216.22|17136.22|17217.11|17137.11|17217.11|17137.11|17216.22|17136.22|7
1721240250000|2024-07-17 18:17:30|17217.06|17137.06|17215.13|17135.13|17217.06|17137.06|17215.13|17135.13|10
1721240260000|2024-07-17 18:17:40|17214.66|17134.66|17214.2|17134.2|17214.66|17134.66|17214.04|17134.04|10
1721240270000|2024-07-17 18:17:50|17214.18|17134.18|17215.25|17135.25|17215.25|17135.25|17214.18|17134.18|9
1721240280000|2024-07-17 18:18:00|17215.57|17135.57|17215.48|17135.48|17215.57|17135.57|17214.62|17134.62|9
1721240290000|2024-07-17 18:18:10|17215.33|17135.33|17215.64|17135.64|17216.12|17136.12|17215.33|17135.33|10
1721240300000|2024-07-17 18:18:20|17215.95|17135.95|17217.41|17137.41|17217.73|17137.73|17215.83|17135.83|10
1721240310000|2024-07-17 18:18:30|17217.42|17137.42|17217.6|17137.6|17217.6|17137.6|17217.32|17137.32|8
1721240320000|2024-07-17 18:18:40|17217.53|17137.53|17218.62|17138.62|17218.62|17138.62|17217.39|17137.39|10
1721240330000|2024-07-17 18:18:50|17218.69|17138.69|17220.55|17140.55|17220.55|17140.55|17218.62|17138.62|10
1721240340000|2024-07-17 18:19:00|17220.66|17140.66|17221.59|17141.59|17221.78|17141.78|17220.47|17140.47|10
1721240350000|2024-07-17 18:19:10|17221.58|17141.58|17223.3|17143.3|17223.3|17143.3|17221.52|17141.52|10
1721240360000|2024-07-17 18:19:20|17222.91|17142.91|17225.43|17145.43|17225.43|17145.43|17222.91|17142.91|10
1721240370000|2024-07-17 18:19:30|17225.42|17145.42|17225.58|17145.58|17225.67|17145.67|17225.26|17145.26|9
1721240380000|2024-07-17 18:19:40|17225.8|17145.8|17225.86|17145.86|17226.12|17146.12|17225.53|17145.53|10
1721240390000|2024-07-17 18:19:50|17225.92|17145.92|17225.94|17145.94|17226|17146|17225.87|17145.87|8
1721240400000|2024-07-17 18:20:00|17226.18|17146.18|17226.03|17146.03|17226.19|17146.19|17225.37|17145.37|10
1721240410000|2024-07-17 18:20:10|17226.12|17146.12|17224.37|17144.37|17226.12|17146.12|17224.37|17144.37|9
1721240420000|2024-07-17 18:20:20|17224.09|17144.09|17224.67|17144.67|17224.67|17144.67|17223.89|17143.89|10
1721240430000|2024-07-17 18:20:30|17224.04|17144.04|17224.94|17144.94|17224.94|17144.94|17223.59|17143.59|10
1721240440000|2024-07-17 18:20:40|17225.41|17145.41|17225.53|17145.53|17225.95|17145.95|17225.41|17145.41|9
1721240450000|2024-07-17 18:20:50|17225.66|17145.66|17226.07|17146.07|17226.07|17146.07|17225.47|17145.47|10
1721240460000|2024-07-17 18:21:00|17225.84|17145.84|17226.18|17146.18|17226.46|17146.46|17225.36|17145.36|10
1721240470000|2024-07-17 18:21:10|17226.07|17146.07|17225.97|17145.97|17226.91|17146.91|17225.97|17145.97|9
1721240480000|2024-07-17 18:21:20|17226.34|17146.34|17225.38|17145.38|17226.35|17146.35|17225.38|17145.38|10
1721240490000|2024-07-17 18:21:30|17224.98|17144.98|17221.48|17141.48|17224.98|17144.98|17221.48|17141.48|10
1721240500000|2024-07-17 18:21:40|17221.39|17141.39|17220.07|17140.07|17221.42|17141.42|17219.6|17139.6|10
1721240510000|2024-07-17 18:21:50|17220.09|17140.09|17222.46|17142.46|17222.46|17142.46|17219.84|17139.84|10
1721240520000|2024-07-17 18:22:00|17222.59|17142.59|17223.3|17143.3|17223.3|17143.3|17222.59|17142.59|8
1721240530000|2024-07-17 18:22:10|17223.04|17143.04|17224.27|17144.27|17224.31|17144.31|17223.04|17143.04|9
1721240540000|2024-07-17 18:22:20|17224.2|17144.2|17224.79|17144.79|17225.01|17145.01|17224.2|17144.2|10
1721240550000|2024-07-17 18:22:30|17224.63|17144.63|17224.96|17144.96|17224.96|17144.96|17224.5|17144.5|10
1721240560000|2024-07-17 18:22:40|17225|17145|17225.19|17145.19|17225.22|17145.22|17224.98|17144.98|10
1721240570000|2024-07-17 18:22:50|17225.29|17145.29|17225.97|17145.97|17226.39|17146.39|17225.29|17145.29|9
1721240580000|2024-07-17 18:23:00|17225.71|17145.71|17226.38|17146.38|17226.38|17146.38|17225.7|17145.7|9
1721240590000|2024-07-17 18:23:10|17226.41|17146.41|17227.18|17147.18|17227.18|17147.18|17226.32|17146.32|10
1721240600000|2024-07-17 18:23:20|17227.45|17147.45|17228.1|17148.1|17228.1|17148.1|17227.45|17147.45|10
1721240610000|2024-07-17 18:23:30|17228.29|17148.29|17227.32|17147.32|17228.29|17148.29|17227.32|17147.32|10
1721240620000|2024-07-17 18:23:40|17227.39|17147.39|17227.59|17147.59|17227.61|17147.61|17227.14|17147.14|10
1721240630000|2024-07-17 18:23:50|17227.61|17147.61|17227.25|17147.25|17227.61|17147.61|17227|17147|9
1721240640000|2024-07-17 18:24:00|17227.47|17147.47|17225.45|17145.45|17227.53|17147.53|17225.45|17145.45|10
1721240650000|2024-07-17 18:24:10|17225.39|17145.39|17223.61|17143.61|17225.39|17145.39|17223.57|17143.57|10
1721240660000|2024-07-17 18:24:20|17223.31|17143.31|17225.12|17145.12|17225.12|17145.12|17223.31|17143.31|9
1721240670000|2024-07-17 18:24:30|17224.91|17144.91|17225.82|17145.82|17225.82|17145.82|17224.91|17144.91|9
1721240680000|2024-07-17 18:24:40|17225.83|17145.83|17225.55|17145.55|17225.93|17145.93|17225.55|17145.55|9
1721240690000|2024-07-17 18:24:50|17225.74|17145.74|17225.5|17145.5|17225.86|17145.86|17225.5|17145.5|10
1721240700000|2024-07-17 18:25:00|17225.51|17145.51|17225.74|17145.74|17225.89|17145.89|17225.48|17145.48|8
1721240710000|2024-07-17 18:25:10|17226.01|17146.01|17226.13|17146.13|17226.13|17146.13|17225.93|17145.93|8
1721240720000|2024-07-17 18:25:20|17225.77|17145.77|17225.74|17145.74|17225.77|17145.77|17225.34|17145.34|9
1721240730000|2024-07-17 18:25:30|17225.54|17145.54|17228.57|17148.57|17228.57|17148.57|17225.54|17145.54|10
1721240740000|2024-07-17 18:25:40|17228.65|17148.65|17229.49|17149.49|17229.49|17149.49|17228.65|17148.65|7
1721240750000|2024-07-17 18:25:50|17229.8|17149.8|17230.49|17150.49|17230.87|17150.87|17229.73|17149.73|10
1721240760000|2024-07-17 18:26:00|17230.44|17150.44|17230.71|17150.71|17230.71|17150.71|17230.44|17150.44|8
1721240770000|2024-07-17 18:26:10|17230.72|17150.72|17230.95|17150.95|17231.14|17151.14|17230.65|17150.65|10
1721240780000|2024-07-17 18:26:20|17230.62|17150.62|17229.93|17149.93|17230.75|17150.75|17229.93|17149.93|10
1721240790000|2024-07-17 18:26:30|17229.63|17149.63|17228.91|17148.91|17230.77|17150.77|17228.91|17148.91|10
1721240800000|2024-07-17 18:26:40|17229.32|17149.32|17228.97|17148.97|17229.32|17149.32|17228.27|17148.27|10
1721240810000|2024-07-17 18:26:50|17228.88|17148.88|17229.88|17149.88|17229.88|17149.88|17228.77|17148.77|10
1721240820000|2024-07-17 18:27:00|17229.69|17149.69|17230.14|17150.14|17230.27|17150.27|17229.69|17149.69|9
1721240830000|2024-07-17 18:27:10|17230.17|17150.17|17230.46|17150.46|17230.46|17150.46|17230.13|17150.13|10
1721240840000|2024-07-17 18:27:20|17231.2|17151.2|17231.37|17151.37|17231.81|17151.81|17231.08|17151.08|9
1721240850000|2024-07-17 18:27:30|17231.16|17151.16|17230.31|17150.31|17231.16|17151.16|17230.19|17150.19|10
1721240860000|2024-07-17 18:27:40|17230.37|17150.37|17230.64|17150.64|17230.78|17150.78|17230.27|17150.27|10
1721240870000|2024-07-17 18:27:50|17230.71|17150.71|17230.88|17150.88|17230.88|17150.88|17230.31|17150.31|8
1721240880000|2024-07-17 18:28:00|17230.72|17150.72|17231.29|17151.29|17231.31|17151.31|17230.72|17150.72|9
1721240890000|2024-07-17 18:28:10|17231.46|17151.46|17232.51|17152.51|17232.6|17152.6|17231.46|17151.46|10
1721240900000|2024-07-17 18:28:20|17232.6|17152.6|17233.21|17153.21|17233.28|17153.28|17232.6|17152.6|9
1721240910000|2024-07-17 18:28:30|17233.23|17153.23|17231.24|17151.24|17233.3|17153.3|17231.24|17151.24|9
1721240920000|2024-07-17 18:28:40|17231.39|17151.39|17229.85|17149.85|17231.39|17151.39|17229.85|17149.85|8
1721240930000|2024-07-17 18:28:50|17229.84|17149.84|17230.03|17150.03|17230.03|17150.03|17229.34|17149.34|10
1721240940000|2024-07-17 18:29:00|17230.06|17150.06|17230.49|17150.49|17230.49|17150.49|17230.06|17150.06|9
1721240950000|2024-07-17 18:29:10|17230.67|17150.67|17233.53|17153.53|17233.53|17153.53|17230.67|17150.67|10
1721240960000|2024-07-17 18:29:20|17233.66|17153.66|17233.54|17153.54|17233.74|17153.74|17233.33|17153.33|10
1721240970000|2024-07-17 18:29:30|17233.55|17153.55|17231.25|17151.25|17233.55|17153.55|17231.25|17151.25|10
1721240980000|2024-07-17 18:29:40|17231.26|17151.26|17232.32|17152.32|17232.43|17152.43|17231.26|17151.26|10
1721240990000|2024-07-17 18:29:50|17232.29|17152.29|17233.05|17153.05|17233.29|17153.29|17232.29|17152.29|10
1721241000000|2024-07-17 18:30:00|17232.99|17152.99|17232.39|17152.39|17233.42|17153.42|17232.39|17152.39|10
1721241010000|2024-07-17 18:30:10|17232.42|17152.42|17233.49|17153.49|17233.6|17153.6|17232.42|17152.42|10
1721241020000|2024-07-17 18:30:20|17233.44|17153.44|17233.69|17153.69|17233.69|17153.69|17233.32|17153.32|10
1721241030000|2024-07-17 18:30:30|17233.91|17153.91|17233.77|17153.77|17234.84|17154.84|17233.77|17153.77|10
1721241040000|2024-07-17 18:30:40|17233.17|17153.17|17233.27|17153.27|17233.69|17153.69|17233.17|17153.17|10
1721241050000|2024-07-17 18:30:50|17233.36|17153.36|17233.35|17153.35|17233.36|17153.36|17233.14|17153.14|10
1721241060000|2024-07-17 18:31:00|17233.16|17153.16|17234.93|17154.93|17234.93|17154.93|17233.04|17153.04|10
1721241070000|2024-07-17 18:31:10|17234.94|17154.94|17235.97|17155.97|17236.08|17156.08|17234.94|17154.94|9
1721241080000|2024-07-17 18:31:20|17236.02|17156.02|17235.93|17155.93|17236.12|17156.12|17235.93|17155.93|9
1721241090000|2024-07-17 18:31:30|17236.03|17156.03|17236.96|17156.96|17236.96|17156.96|17235.87|17155.87|9
1721241100000|2024-07-17 18:31:40|17237.03|17157.03|17234.92|17154.92|17237.03|17157.03|17234.92|17154.92|8
1721241110000|2024-07-17 18:31:50|17234.91|17154.91|17235.54|17155.54|17235.54|17155.54|17234.9|17154.9|10
1721241120000|2024-07-17 18:32:00|17235.69|17155.69|17236.03|17156.03|17236.04|17156.04|17235.32|17155.32|8
1721241130000|2024-07-17 18:32:10|17235.96|17155.96|17236.16|17156.16|17236.16|17156.16|17235.81|17155.81|10
1721241140000|2024-07-17 18:32:20|17236.17|17156.17|17234.08|17154.08|17236.26|17156.26|17234.08|17154.08|10
1721241150000|2024-07-17 18:32:30|17234.13|17154.13|17234.27|17154.27|17234.47|17154.47|17234.13|17154.13|8
1721241160000|2024-07-17 18:32:40|17234.32|17154.32|17234.63|17154.63|17234.96|17154.96|17234.32|17154.32|9
1721241170000|2024-07-17 18:32:50|17234.51|17154.51|17234.11|17154.11|17234.51|17154.51|17233.99|17153.99|8
1721241180000|2024-07-17 18:33:00|17234.14|17154.14|17233.33|17153.33|17234.14|17154.14|17233.23|17153.23|10
1721241190000|2024-07-17 18:33:10|17233.3|17153.3|17230.05|17150.05|17233.3|17153.3|17230.05|17150.05|10
1721241200000|2024-07-17 18:33:20|17229.6|17149.6|17225.05|17145.05|17229.6|17149.6|17224.94|17144.94|10
1721241210000|2024-07-17 18:33:30|17224.95|17144.95|17222.89|17142.89|17224.95|17144.95|17222.89|17142.89|9
1721241220000|2024-07-17 18:33:40|17223.05|17143.05|17220.92|17140.92|17223.05|17143.05|17220.92|17140.92|10
1721241230000|2024-07-17 18:33:50|17220.98|17140.98|17219.83|17139.83|17220.98|17140.98|17218.02|17138.02|10
1721241240000|2024-07-17 18:34:00|17220.77|17140.77|17219.87|17139.87|17220.78|17140.78|17219.87|17139.87|10
1721241250000|2024-07-17 18:34:10|17219.83|17139.83|17219.8|17139.8|17219.98|17139.98|17219.4|17139.4|8
1721241260000|2024-07-17 18:34:20|17218.66|17138.66|17218.05|17138.05|17218.66|17138.66|17217.82|17137.82|10
1721241270000|2024-07-17 18:34:30|17218.16|17138.16|17217.6|17137.6|17218.64|17138.64|17217.6|17137.6|9
1721241280000|2024-07-17 18:34:40|17218.35|17138.35|17220.57|17140.57|17220.57|17140.57|17218.35|17138.35|10
1721241290000|2024-07-17 18:34:50|17220.58|17140.58|17218.96|17138.96|17221.22|17141.22|17218.69|17138.69|10
1721241300000|2024-07-17 18:35:00|17219.25|17139.25|17219.78|17139.78|17220.11|17140.11|17218.7|17138.7|10
1721241310000|2024-07-17 18:35:10|17219.17|17139.17|17221.02|17141.02|17221.02|17141.02|17219.13|17139.13|10
1721241320000|2024-07-17 18:35:20|17221.28|17141.28|17220.98|17140.98|17221.97|17141.97|17220.97|17140.97|10
1721241330000|2024-07-17 18:35:30|17220.97|17140.97|17224.76|17144.76|17224.76|17144.76|17220.97|17140.97|10
1721241340000|2024-07-17 18:35:40|17225.2|17145.2|17224.37|17144.37|17225.33|17145.33|17224.37|17144.37|8
1721241350000|2024-07-17 18:35:50|17224.56|17144.56|17224.57|17144.57|17224.58|17144.58|17224.4|17144.4|9
1721241360000|2024-07-17 18:36:00|17224.64|17144.64|17226.28|17146.28|17226.28|17146.28|17224.64|17144.64|10
1721241370000|2024-07-17 18:36:10|17226.38|17146.38|17225.02|17145.02|17226.91|17146.91|17225.02|17145.02|10
1721241380000|2024-07-17 18:36:20|17224.2|17144.2|17221.58|17141.58|17224.2|17144.2|17221.58|17141.58|10
1721241390000|2024-07-17 18:36:30|17221.7|17141.7|17220.74|17140.74|17222.04|17142.04|17220.6|17140.6|10
1721241400000|2024-07-17 18:36:40|17220.72|17140.72|17221.26|17141.26|17221.26|17141.26|17220.29|17140.29|10
1721241410000|2024-07-17 18:36:50|17221.94|17141.94|17223.43|17143.43|17223.76|17143.76|17221.94|17141.94|10
1721241420000|2024-07-17 18:37:00|17223.27|17143.27|17224.24|17144.24|17224.24|17144.24|17223.27|17143.27|10
1721241430000|2024-07-17 18:37:10|17224.28|17144.28|17226.63|17146.63|17226.63|17146.63|17224.28|17144.28|10
1721241440000|2024-07-17 18:37:20|17227.17|17147.17|17227.98|17147.98|17227.99|17147.99|17226.91|17146.91|10
1721241450000|2024-07-17 18:37:30|17227.66|17147.66|17226.83|17146.83|17227.91|17147.91|17226.79|17146.79|10
1721241460000|2024-07-17 18:37:40|17227.12|17147.12|17226.73|17146.73|17227.13|17147.13|17226.6|17146.6|9
1721241470000|2024-07-17 18:37:50|17227.1|17147.1|17226.91|17146.91|17227.1|17147.1|17226.33|17146.33|10
1721241480000|2024-07-17 18:38:00|17226.88|17146.88|17227.14|17147.14|17227.14|17147.14|17226.31|17146.31|10
1721241490000|2024-07-17 18:38:10|17227.56|17147.56|17227.81|17147.81|17228.32|17148.32|17227.01|17147.01|10
1721241500000|2024-07-17 18:38:20|17227.56|17147.56|17224.77|17144.77|17227.56|17147.56|17224.59|17144.59|10
1721241510000|2024-07-17 18:38:30|17224.83|17144.83|17225.28|17145.28|17225.28|17145.28|17224.36|17144.36|9
1721241520000|2024-07-17 18:38:40|17225.54|17145.54|17227.47|17147.47|17228.18|17148.18|17225.54|17145.54|9
1721241530000|2024-07-17 18:38:50|17228.16|17148.16|17229.41|17149.41|17229.46|17149.46|17228.16|17148.16|8
1721241540000|2024-07-17 18:39:00|17229.31|17149.31|17229.73|17149.73|17229.79|17149.79|17229.31|17149.31|9
1721241550000|2024-07-17 18:39:10|17230.34|17150.34|17231.14|17151.14|17231.14|17151.14|17230.34|17150.34|10
1721241560000|2024-07-17 18:39:20|17231.33|17151.33|17230.92|17150.92|17231.41|17151.41|17230.85|17150.85|9
1721241570000|2024-07-17 18:39:30|17230.9|17150.9|17232.99|17152.99|17232.99|17152.99|17230.81|17150.81|10
1721241580000|2024-07-17 18:39:40|17233.07|17153.07|17233.22|17153.22|17233.24|17153.24|17233.07|17153.07|8
1721241590000|2024-07-17 18:39:50|17233.21|17153.21|17233.26|17153.26|17233.27|17153.27|17233.21|17153.21|8
1721241600000|2024-07-17 18:40:00|17233.2|17153.2|17234.09|17154.09|17234.09|17154.09|17233.14|17153.14|8
1721241610000|2024-07-17 18:40:10|17233.9|17153.9|17233.71|17153.71|17233.91|17153.91|17233.67|17153.67|10
1721241620000|2024-07-17 18:40:20|17233.58|17153.58|17233.5|17153.5|17233.78|17153.78|17233.35|17153.35|10
1721241630000|2024-07-17 18:40:30|17233.74|17153.74|17236.33|17156.33|17236.33|17156.33|17233.74|17153.74|10
1721241640000|2024-07-17 18:40:40|17236.4|17156.4|17236.07|17156.07|17236.43|17156.43|17235.98|17155.98|10
1721241650000|2024-07-17 18:40:50|17236.02|17156.02|17235.89|17155.89|17236.37|17156.37|17235.89|17155.89|10
1721241660000|2024-07-17 18:41:00|17235.76|17155.76|17235.05|17155.05|17235.76|17155.76|17235.05|17155.05|9
1721241670000|2024-07-17 18:41:10|17235.1|17155.1|17235.75|17155.75|17235.75|17155.75|17235.08|17155.08|10
1721241680000|2024-07-17 18:41:20|17235.93|17155.93|17237.51|17157.51|17237.51|17157.51|17235.93|17155.93|9
1721241690000|2024-07-17 18:41:30|17237.67|17157.67|17237.59|17157.59|17237.88|17157.88|17237.53|17157.53|10
1721241700000|2024-07-17 18:41:40|17238.29|17158.29|17237.96|17157.96|17238.91|17158.91|17237.96|17157.96|9
1721241710000|2024-07-17 18:41:50|17237.98|17157.98|17235.77|17155.77|17237.98|17157.98|17235.44|17155.44|10
1721241720000|2024-07-17 18:42:00|17235.72|17155.72|17235.2|17155.2|17235.72|17155.72|17235.2|17155.2|10
1721241730000|2024-07-17 18:42:10|17234.62|17154.62|17232.77|17152.77|17234.62|17154.62|17232.77|17152.77|10
1721241740000|2024-07-17 18:42:20|17232.75|17152.75|17232.36|17152.36|17232.8|17152.8|17232.36|17152.36|10
1721241750000|2024-07-17 18:42:30|17232.25|17152.25|17232.12|17152.12|17232.63|17152.63|17232.12|17152.12|9
1721241760000|2024-07-17 18:42:40|17232.25|17152.25|17232.15|17152.15|17232.32|17152.32|17232.1|17152.1|8
1721241770000|2024-07-17 18:42:50|17232.28|17152.28|17233.2|17153.2|17233.2|17153.2|17232.18|17152.18|10
1721241780000|2024-07-17 18:43:00|17233.52|17153.52|17234.71|17154.71|17235.14|17155.14|17233.52|17153.52|10
1721241790000|2024-07-17 18:43:10|17234.67|17154.67|17238.41|17158.41|17238.41|17158.41|17234.67|17154.67|10
1721241800000|2024-07-17 18:43:20|17238.46|17158.46|17239.84|17159.84|17240.11|17160.11|17238.41|17158.41|10
1721241810000|2024-07-17 18:43:30|17239.77|17159.77|17240.23|17160.23|17240.23|17160.23|17239.77|17159.77|10
1721241820000|2024-07-17 18:43:40|17240.24|17160.24|17240.41|17160.41|17240.44|17160.44|17240.04|17160.04|10
1721241830000|2024-07-17 18:43:50|17240.49|17160.49|17239.99|17159.99|17240.82|17160.82|17239.83|17159.83|10
1721241840000|2024-07-17 18:44:00|17239.42|17159.42|17238|17158|17239.42|17159.42|17237.81|17157.81|10
1721241850000|2024-07-17 18:44:10|17238.02|17158.02|17237.81|17157.81|17239.13|17159.13|17237.51|17157.51|10
1721241860000|2024-07-17 18:44:20|17237.83|17157.83|17237.83|17157.83|17238.03|17158.03|17237.83|17157.83|9
1721241870000|2024-07-17 18:44:30|17237.97|17157.97|17238.18|17158.18|17238.82|17158.82|17237.97|17157.97|9
1721241880000|2024-07-17 18:44:40|17238.19|17158.19|17236.51|17156.51|17238.19|17158.19|17236.51|17156.51|10
1721241890000|2024-07-17 18:44:50|17236.01|17156.01|17236.15|17156.15|17236.4|17156.4|17235.96|17155.96|10
1721241900000|2024-07-17 18:45:00|17235.81|17155.81|17234.68|17154.68|17235.81|17155.81|17234.68|17154.68|9
1721241910000|2024-07-17 18:45:10|17234.38|17154.38|17234.28|17154.28|17234.48|17154.48|17234.04|17154.04|10
1721241920000|2024-07-17 18:45:20|17234.03|17154.03|17231.13|17151.13|17234.3|17154.3|17231.13|17151.13|9
1721241930000|2024-07-17 18:45:30|17230.93|17150.93|17227.94|17147.94|17231.02|17151.02|17227.94|17147.94|10
1721241940000|2024-07-17 18:45:40|17227.72|17147.72|17226.65|17146.65|17227.72|17147.72|17226.65|17146.65|10
1721241950000|2024-07-17 18:45:50|17225.91|17145.91|17223.19|17143.19|17225.91|17145.91|17223.19|17143.19|10
1721241960000|2024-07-17 18:46:00|17222.92|17142.92|17221.13|17141.13|17222.92|17142.92|17221.13|17141.13|10
1721241970000|2024-07-17 18:46:10|17221.08|17141.08|17223.14|17143.14|17223.14|17143.14|17220.13|17140.13|10
1721241980000|2024-07-17 18:46:20|17223.69|17143.69|17223.98|17143.98|17224.17|17144.17|17223.64|17143.64|10
1721241990000|2024-07-17 18:46:30|17223.97|17143.97|17225.92|17145.92|17225.92|17145.92|17223.95|17143.95|10
1721242000000|2024-07-17 18:46:40|17226.36|17146.36|17228.82|17148.82|17228.92|17148.92|17226.36|17146.36|10
1721242010000|2024-07-17 18:46:50|17229.01|17149.01|17230.49|17150.49|17230.49|17150.49|17229.01|17149.01|10
1721242020000|2024-07-17 18:47:00|17230.45|17150.45|17230.35|17150.35|17230.45|17150.45|17229.99|17149.99|9
1721242030000|2024-07-17 18:47:10|17230.12|17150.12|17230.01|17150.01|17230.74|17150.74|17230.01|17150.01|10
1721242040000|2024-07-17 18:47:20|17229.95|17149.95|17230.35|17150.35|17230.35|17150.35|17229.75|17149.75|10
1721242050000|2024-07-17 18:47:30|17230.29|17150.29|17230.46|17150.46|17230.53|17150.53|17230.29|17150.29|9
1721242060000|2024-07-17 18:47:40|17229.97|17149.97|17229.65|17149.65|17229.97|17149.97|17229.53|17149.53|10
1721242070000|2024-07-17 18:47:50|17229.49|17149.49|17227.37|17147.37|17229.49|17149.49|17227.37|17147.37|9
1721242080000|2024-07-17 18:48:00|17227.56|17147.56|17226.09|17146.09|17227.56|17147.56|17226.09|17146.09|10
1721242090000|2024-07-17 18:48:10|17225.9|17145.9|17225.18|17145.18|17225.9|17145.9|17225.18|17145.18|10
1721242100000|2024-07-17 18:48:20|17225.12|17145.12|17225.71|17145.71|17225.71|17145.71|17225.12|17145.12|9
1721242110000|2024-07-17 18:48:30|17225.75|17145.75|17226.25|17146.25|17226.25|17146.25|17225.52|17145.52|10
1721242120000|2024-07-17 18:48:40|17226.22|17146.22|17226.13|17146.13|17226.33|17146.33|17226.07|17146.07|8
1721242130000|2024-07-17 18:48:50|17226.12|17146.12|17225.31|17145.31|17226.19|17146.19|17225.31|17145.31|10
1721242140000|2024-07-17 18:49:00|17225.29|17145.29|17224.38|17144.38|17225.39|17145.39|17224.38|17144.38|9
1721242150000|2024-07-17 18:49:10|17223.95|17143.95|17221.92|17141.92|17223.95|17143.95|17221.92|17141.92|10
1721242160000|2024-07-17 18:49:20|17221.78|17141.78|17220.11|17140.11|17221.78|17141.78|17220.08|17140.08|10
1721242170000|2024-07-17 18:49:30|17220.88|17140.88|17220.5|17140.5|17221.64|17141.64|17220.43|17140.43|10
1721242180000|2024-07-17 18:49:40|17220.65|17140.65|17217.88|17137.88|17220.65|17140.65|17217.58|17137.58|10
1721242190000|2024-07-17 18:49:50|17217.91|17137.91|17217.48|17137.48|17218.1|17138.1|17217.48|17137.48|8
1721242200000|2024-07-17 18:50:00|17214.51|17134.51|17215.09|17135.09|17215.09|17135.09|17214.33|17134.33|9
1721242210000|2024-07-17 18:50:10|17215.01|17135.01|17213.17|17133.17|17215.05|17135.05|17212.87|17132.87|10
1721242220000|2024-07-17 18:50:20|17212.75|17132.75|17212.06|17132.06|17212.75|17132.75|17211.12|17131.12|10
1721242230000|2024-07-17 18:50:30|17212.16|17132.16|17210.91|17130.91|17212.43|17132.43|17210.91|17130.91|10
1721242240000|2024-07-17 18:50:40|17209.16|17129.16|17207.08|17127.08|17209.16|17129.16|17206.94|17126.94|10
1721242250000|2024-07-17 18:50:50|17206.9|17126.9|17206.52|17126.52|17206.9|17126.9|17206.46|17126.46|10
1721242260000|2024-07-17 18:51:00|17206.8|17126.8|17207.04|17127.04|17207.48|17127.48|17206.15|17126.15|10
1721242270000|2024-07-17 18:51:10|17206.47|17126.47|17205.21|17125.21|17206.47|17126.47|17204.72|17124.72|9
1721242280000|2024-07-17 18:51:20|17205.16|17125.16|17207.67|17127.67|17207.67|17127.67|17205.16|17125.16|10
1721242290000|2024-07-17 18:51:30|17207.87|17127.87|17206.67|17126.67|17209.02|17129.02|17206.67|17126.67|10
1721242300000|2024-07-17 18:51:40|17206.6|17126.6|17206.38|17126.38|17206.94|17126.94|17206.38|17126.38|9
1721242310000|2024-07-17 18:51:50|17206.44|17126.44|17205.91|17125.91|17206.95|17126.95|17205.72|17125.72|10
1721242320000|2024-07-17 18:52:00|17205.89|17125.89|17205.1|17125.1|17205.93|17125.93|17205.1|17125.1|9
1721242330000|2024-07-17 18:52:10|17204.84|17124.84|17203.77|17123.77|17204.85|17124.85|17203.77|17123.77|10
1721242340000|2024-07-17 18:52:20|17203.92|17123.92|17203.32|17123.32|17203.92|17123.92|17201.94|17121.94|10
1721242350000|2024-07-17 18:52:30|17203.93|17123.93|17204.06|17124.06|17204.31|17124.31|17203.93|17123.93|10
1721242360000|2024-07-17 18:52:40|17204.04|17124.04|17203.9|17123.9|17204.04|17124.04|17203.9|17123.9|10
1721242370000|2024-07-17 18:52:50|17203.92|17123.92|17203.77|17123.77|17203.92|17123.92|17203.63|17123.63|8
1721242380000|2024-07-17 18:53:00|17203.66|17123.66|17202.89|17122.89|17203.73|17123.73|17202.38|17122.38|10
1721242390000|2024-07-17 18:53:10|17202.91|17122.91|17205.14|17125.14|17205.14|17125.14|17202.91|17122.91|10
1721242400000|2024-07-17 18:53:20|17205.09|17125.09|17206.73|17126.73|17206.73|17126.73|17204.95|17124.95|9
1721242410000|2024-07-17 18:53:30|17207.27|17127.27|17207.97|17127.97|17207.97|17127.97|17206.96|17126.96|10
1721242420000|2024-07-17 18:53:40|17207.95|17127.95|17207.91|17127.91|17207.95|17127.95|17207.71|17127.71|10
1721242430000|2024-07-17 18:53:50|17207.96|17127.96|17207.88|17127.88|17208.17|17128.17|17207.74|17127.74|9
1721242440000|2024-07-17 18:54:00|17207.79|17127.79|17208.11|17128.11|17208.11|17128.11|17207.49|17127.49|9
1721242450000|2024-07-17 18:54:10|17208.09|17128.09|17207.26|17127.26|17208.09|17128.09|17207|17127|9
1721242460000|2024-07-17 18:54:20|17207.32|17127.32|17206.97|17126.97|17207.36|17127.36|17206.97|17126.97|8
1721242470000|2024-07-17 18:54:30|17206.95|17126.95|17206.79|17126.79|17207.16|17127.16|17206.22|17126.22|10
1721242480000|2024-07-17 18:54:40|17206.71|17126.71|17208.21|17128.21|17208.21|17128.21|17206.66|17126.66|10
1721242490000|2024-07-17 18:54:50|17208.49|17128.49|17209.92|17129.92|17209.93|17129.93|17208.49|17128.49|9
1721242500000|2024-07-17 18:55:00|17210.06|17130.06|17210.9|17130.9|17210.9|17130.9|17210.06|17130.06|9
1721242510000|2024-07-17 18:55:10|17210.73|17130.73|17211.28|17131.28|17211.95|17131.95|17210.59|17130.59|10
1721242520000|2024-07-17 18:55:20|17210.76|17130.76|17212.18|17132.18|17212.31|17132.31|17210.64|17130.64|10
1721242530000|2024-07-17 18:55:30|17212.11|17132.11|17211.39|17131.39|17212.11|17132.11|17210.85|17130.85|10
1721242540000|2024-07-17 18:55:40|17211.84|17131.84|17214.29|17134.29|17214.29|17134.29|17211.84|17131.84|10
1721242550000|2024-07-17 18:55:50|17214.62|17134.62|17216.51|17136.51|17216.51|17136.51|17214.62|17134.62|10
1721242560000|2024-07-17 18:56:00|17216.8|17136.8|17217.69|17137.69|17217.88|17137.88|17216.8|17136.8|9
1721242570000|2024-07-17 18:56:10|17217.92|17137.92|17219.59|17139.59|17219.59|17139.59|17217.92|17137.92|10
1721242580000|2024-07-17 18:56:20|17219.55|17139.55|17220.17|17140.17|17222.42|17142.42|17219.55|17139.55|10
1721242590000|2024-07-17 18:56:30|17220.32|17140.32|17221.01|17141.01|17221.01|17141.01|17220.16|17140.16|10
1721242600000|2024-07-17 18:56:40|17221.26|17141.26|17222.79|17142.79|17222.79|17142.79|17221.26|17141.26|10
1721242610000|2024-07-17 18:56:50|17222.26|17142.26|17222.93|17142.93|17222.93|17142.93|17221.33|17141.33|10
1721242620000|2024-07-17 18:57:00|17223.15|17143.15|17223.56|17143.56|17223.7|17143.7|17223.08|17143.08|10
1721242630000|2024-07-17 18:57:10|17223.74|17143.74|17223.31|17143.31|17224.03|17144.03|17223.3|17143.3|10
1721242640000|2024-07-17 18:57:20|17223.27|17143.27|17219.82|17139.82|17223.66|17143.66|17219.82|17139.82|10
1721242650000|2024-07-17 18:57:30|17218.72|17138.72|17216.81|17136.81|17218.72|17138.72|17216.69|17136.69|10
1721242660000|2024-07-17 18:57:40|17216.89|17136.89|17216.33|17136.33|17216.89|17136.89|17216.06|17136.06|10
1721242670000|2024-07-17 18:57:50|17216.39|17136.39|17214.63|17134.63|17216.68|17136.68|17214.63|17134.63|10
1721242680000|2024-07-17 18:58:00|17214.12|17134.12|17212.47|17132.47|17214.12|17134.12|17212|17132|10
1721242690000|2024-07-17 18:58:10|17212.49|17132.49|17213.47|17133.47|17213.47|17133.47|17212.49|17132.49|10
1721242700000|2024-07-17 18:58:20|17213.64|17133.64|17214.04|17134.04|17214.04|17134.04|17213.18|17133.18|10
1721242710000|2024-07-17 18:58:30|17214.28|17134.28|17214.74|17134.74|17214.76|17134.76|17214.28|17134.28|9
1721242720000|2024-07-17 18:58:40|17214.77|17134.77|17213.64|17133.64|17214.88|17134.88|17213.64|17133.64|10
1721242730000|2024-07-17 18:58:50|17213.46|17133.46|17213.29|17133.29|17213.46|17133.46|17213.02|17133.02|10
1721242740000|2024-07-17 18:59:00|17212.44|17132.44|17211.94|17131.94|17212.53|17132.53|17211.94|17131.94|10
1721242750000|2024-07-17 18:59:10|17211.77|17131.77|17213.3|17133.3|17213.31|17133.31|17211.61|17131.61|10
1721242760000|2024-07-17 18:59:20|17213.63|17133.63|17217.88|17137.88|17217.88|17137.88|17213.63|17133.63|10
1721242770000|2024-07-17 18:59:30|17218.02|17138.02|17218.69|17138.69|17218.69|17138.69|17217.94|17137.94|9
1721242780000|2024-07-17 18:59:40|17218.94|17138.94|17221.33|17141.33|17221.51|17141.51|17218.94|17138.94|10
1721242790000|2024-07-17 18:59:50|17221.29|17141.29|17220.9|17140.9|17221.29|17141.29|17220.72|17140.72|10
1721242800000|2024-07-17 19:00:00|17220.91|17140.91|17220.64|17140.64|17221.5|17141.5|17220.64|17140.64|10
1721242810000|2024-07-17 19:00:10|17221.33|17141.33|17223.12|17143.12|17223.12|17143.12|17221.33|17141.33|9
1721242820000|2024-07-17 19:00:20|17223.34|17143.34|17224.75|17144.75|17224.84|17144.84|17223.34|17143.34|10
1721242830000|2024-07-17 19:00:30|17224.84|17144.84|17225.05|17145.05|17225.29|17145.29|17224.84|17144.84|9
1721242840000|2024-07-17 19:00:40|17225.08|17145.08|17225.56|17145.56|17226|17146|17224.93|17144.93|9
1721242850000|2024-07-17 19:00:50|17225.7|17145.7|17226.86|17146.86|17226.87|17146.87|17224.72|17144.72|10
1721242860000|2024-07-17 19:01:00|17227|17147|17227.55|17147.55|17227.55|17147.55|17226.86|17146.86|10
1721242870000|2024-07-17 19:01:10|17227.72|17147.72|17228.37|17148.37|17228.37|17148.37|17227.72|17147.72|9
1721242880000|2024-07-17 19:01:20|17228.17|17148.17|17227.38|17147.38|17228.17|17148.17|17227.38|17147.38|10
1721242890000|2024-07-17 19:01:30|17227.35|17147.35|17227.25|17147.25|17227.65|17147.65|17227|17147|10
1721242900000|2024-07-17 19:01:40|17227.06|17147.06|17226.22|17146.22|17227.06|17147.06|17226.07|17146.07|10
1721242910000|2024-07-17 19:01:50|17225.93|17145.93|17226.31|17146.31|17226.31|17146.31|17225.35|17145.35|10
1721242920000|2024-07-17 19:02:00|17227|17147|17227.07|17147.07|17227.15|17147.15|17226.83|17146.83|10
1721242930000|2024-07-17 19:02:10|17227.28|17147.28|17227.77|17147.77|17227.77|17147.77|17227.21|17147.21|10
1721242940000|2024-07-17 19:02:20|17227.75|17147.75|17228.1|17148.1|17228.31|17148.31|17227.75|17147.75|10
1721242950000|2024-07-17 19:02:30|17228.09|17148.09|17228.16|17148.16|17228.74|17148.74|17228.08|17148.08|10
1721242960000|2024-07-17 19:02:40|17228.09|17148.09|17227.92|17147.92|17228.09|17148.09|17227.72|17147.72|10
1721242970000|2024-07-17 19:02:50|17227.88|17147.88|17227.77|17147.77|17227.92|17147.92|17227.73|17147.73|9
1721242980000|2024-07-17 19:03:00|17227.73|17147.73|17229.55|17149.55|17229.6|17149.6|17227.73|17147.73|10
1721242990000|2024-07-17 19:03:10|17229.5|17149.5|17229.66|17149.66|17229.71|17149.71|17229.44|17149.44|10
1721243000000|2024-07-17 19:03:20|17229.6|17149.6|17229.13|17149.13|17229.6|17149.6|17228.9|17148.9|8
1721243010000|2024-07-17 19:03:30|17229.16|17149.16|17228.73|17148.73|17229.2|17149.2|17228.73|17148.73|9
1721243020000|2024-07-17 19:03:40|17228.65|17148.65|17226.13|17146.13|17228.76|17148.76|17226.13|17146.13|10
1721243030000|2024-07-17 19:03:50|17225.6|17145.6|17227.03|17147.03|17227.03|17147.03|17224.36|17144.36|10
1721243040000|2024-07-17 19:04:00|17227.68|17147.68|17231.78|17151.78|17231.78|17151.78|17227.68|17147.68|10
1721243050000|2024-07-17 19:04:10|17232.35|17152.35|17233.34|17153.34|17233.34|17153.34|17232.35|17152.35|9
1721243060000|2024-07-17 19:04:20|17233.49|17153.49|17234.56|17154.56|17234.56|17154.56|17233.49|17153.49|8
1721243070000|2024-07-17 19:04:30|17234.65|17154.65|17232.57|17152.57|17234.65|17154.65|17232.52|17152.52|8
1721243080000|2024-07-17 19:04:40|17232.71|17152.71|17231.98|17151.98|17232.86|17152.86|17231.98|17151.98|10
1721243090000|2024-07-17 19:04:50|17232.29|17152.29|17232.39|17152.39|17232.81|17152.81|17232.28|17152.28|9
1721243100000|2024-07-17 19:05:00|17232.23|17152.23|17231.87|17151.87|17232.75|17152.75|17231.87|17151.87|10
1721243110000|2024-07-17 19:05:10|17231.75|17151.75|17231.48|17151.48|17231.94|17151.94|17231.48|17151.48|8
1721243120000|2024-07-17 19:05:20|17231.47|17151.47|17229.59|17149.59|17231.6|17151.6|17229.59|17149.59|10
1721243130000|2024-07-17 19:05:30|17229.42|17149.42|17228.14|17148.14|17229.42|17149.42|17228.08|17148.08|9
1721243140000|2024-07-17 19:05:40|17228.18|17148.18|17227.77|17147.77|17228.24|17148.24|17227.77|17147.77|10
1721243150000|2024-07-17 19:05:50|17227.17|17147.17|17225.5|17145.5|17227.17|17147.17|17225.5|17145.5|9
1721243160000|2024-07-17 19:06:00|17225.44|17145.44|17226.92|17146.92|17226.92|17146.92|17225.44|17145.44|10
1721243170000|2024-07-17 19:06:10|17226.72|17146.72|17226.81|17146.81|17226.81|17146.81|17226.56|17146.56|10
1721243180000|2024-07-17 19:06:20|17226.9|17146.9|17227.98|17147.98|17227.98|17147.98|17226.9|17146.9|10
1721243190000|2024-07-17 19:06:30|17227.96|17147.96|17227.58|17147.58|17227.98|17147.98|17227.45|17147.45|9
1721243200000|2024-07-17 19:06:40|17227.55|17147.55|17227.45|17147.45|17227.75|17147.75|17227.45|17147.45|10
1721243210000|2024-07-17 19:06:50|17227.4|17147.4|17227.54|17147.54|17227.54|17147.54|17226.5|17146.5|10
1721243220000|2024-07-17 19:07:00|17227.72|17147.72|17228.82|17148.82|17228.82|17148.82|17227.72|17147.72|9
1721243230000|2024-07-17 19:07:10|17228.96|17148.96|17230.28|17150.28|17230.28|17150.28|17228.96|17148.96|9
1721243240000|2024-07-17 19:07:20|17230.35|17150.35|17229|17149|17230.43|17150.43|17229|17149|10
1721243250000|2024-07-17 19:07:30|17228.96|17148.96|17227.74|17147.74|17229.3|17149.3|17227.74|17147.74|9
1721243260000|2024-07-17 19:07:40|17227.81|17147.81|17228.11|17148.11|17228.45|17148.45|17227.68|17147.68|10
1721243270000|2024-07-17 19:07:50|17228.09|17148.09|17227.31|17147.31|17228.09|17148.09|17227.31|17147.31|10
1721243280000|2024-07-17 19:08:00|17227.13|17147.13|17226.22|17146.22|17227.66|17147.66|17226.22|17146.22|10
1721243290000|2024-07-17 19:08:10|17226.24|17146.24|17225.47|17145.47|17226.24|17146.24|17225.47|17145.47|10
1721243300000|2024-07-17 19:08:20|17225.61|17145.61|17225.09|17145.09|17225.61|17145.61|17224.96|17144.96|10
1721243310000|2024-07-17 19:08:30|17225.18|17145.18|17226.43|17146.43|17226.43|17146.43|17225.18|17145.18|9
1721243320000|2024-07-17 19:08:40|17226.44|17146.44|17226.44|17146.44|17226.6|17146.6|17226.44|17146.44|9
1721243330000|2024-07-17 19:08:50|17226.49|17146.49|17224.5|17144.5|17226.74|17146.74|17224.5|17144.5|10
1721243340000|2024-07-17 19:09:00|17223.94|17143.94|17220.2|17140.2|17223.94|17143.94|17220.19|17140.19|10
1721243350000|2024-07-17 19:09:10|17219.18|17139.18|17216.63|17136.63|17219.18|17139.18|17216.63|17136.63|10
1721243360000|2024-07-17 19:09:20|17216.62|17136.62|17215.11|17135.11|17216.79|17136.79|17214.88|17134.88|9
1721243370000|2024-07-17 19:09:30|17214.91|17134.91|17216.11|17136.11|17216.27|17136.27|17214.76|17134.76|9
1721243380000|2024-07-17 19:09:40|17215.65|17135.65|17215.03|17135.03|17215.65|17135.65|17215.03|17135.03|10
1721243390000|2024-07-17 19:09:50|17215.04|17135.04|17215.18|17135.18|17215.28|17135.28|17215|17135|9
1721243400000|2024-07-17 19:10:00|17214.94|17134.94|17214.51|17134.51|17215.93|17135.93|17214.51|17134.51|10
1721243410000|2024-07-17 19:10:10|17214.66|17134.66|17216.11|17136.11|17216.11|17136.11|17214.63|17134.63|9
1721243420000|2024-07-17 19:10:20|17216.7|17136.7|17217.66|17137.66|17217.66|17137.66|17216.7|17136.7|10
1721243430000|2024-07-17 19:10:30|17217.65|17137.65|17217.06|17137.06|17217.7|17137.7|17216.47|17136.47|10
1721243440000|2024-07-17 19:10:40|17217.09|17137.09|17219.12|17139.12|17219.12|17139.12|17217.09|17137.09|10
1721243450000|2024-07-17 19:10:50|17219.29|17139.29|17220.09|17140.09|17220.35|17140.35|17219.29|17139.29|10
1721243460000|2024-07-17 19:11:00|17219.88|17139.88|17222.06|17142.06|17222.06|17142.06|17219.84|17139.84|9
1721243470000|2024-07-17 19:11:10|17222.12|17142.12|17222.67|17142.67|17223.44|17143.44|17222.05|17142.05|10
1721243480000|2024-07-17 19:11:20|17222.2|17142.2|17220.79|17140.79|17222.25|17142.25|17220.79|17140.79|9
1721243490000|2024-07-17 19:11:30|17220.83|17140.83|17221.11|17141.11|17221.15|17141.15|17220.83|17140.83|9
1721243500000|2024-07-17 19:11:40|17220.91|17140.91|17219.69|17139.69|17220.91|17140.91|17219.69|17139.69|9
1721243510000|2024-07-17 19:11:50|17219.86|17139.86|17220.89|17140.89|17220.89|17140.89|17219.85|17139.85|9
1721243520000|2024-07-17 19:12:00|17220.87|17140.87|17221.5|17141.5|17221.52|17141.52|17220.87|17140.87|9
1721243530000|2024-07-17 19:12:10|17221.54|17141.54|17220.57|17140.57|17221.75|17141.75|17220.57|17140.57|10
1721243540000|2024-07-17 19:12:20|17220.59|17140.59|17220.06|17140.06|17220.7|17140.7|17219.93|17139.93|8
1721243550000|2024-07-17 19:12:30|17219.84|17139.84|17218.62|17138.62|17219.84|17139.84|17218.61|17138.61|9
1721243560000|2024-07-17 19:12:40|17218.69|17138.69|17216.89|17136.89|17219.68|17139.68|17216.75|17136.75|9
1721243570000|2024-07-17 19:12:50|17216.93|17136.93|17216.23|17136.23|17217.22|17137.22|17216.22|17136.22|9
1721243580000|2024-07-17 19:13:00|17216|17136|17216.62|17136.62|17216.95|17136.95|17216|17136|9
1721243590000|2024-07-17 19:13:10|17216.61|17136.61|17216.52|17136.52|17216.61|17136.61|17216.22|17136.22|10
1721243600000|2024-07-17 19:13:20|17216.53|17136.53|17217.44|17137.44|17217.44|17137.44|17216.53|17136.53|10
1721243610000|2024-07-17 19:13:30|17217.07|17137.07|17217.39|17137.39|17217.39|17137.39|17216.99|17136.99|8
1721243620000|2024-07-17 19:13:40|17217.14|17137.14|17217.62|17137.62|17217.62|17137.62|17216.71|17136.71|9
1721243630000|2024-07-17 19:13:50|17217.51|17137.51|17217.38|17137.38|17217.51|17137.51|17217.37|17137.37|10
1721243640000|2024-07-17 19:14:00|17217.39|17137.39|17217.34|17137.34|17217.39|17137.39|17216.98|17136.98|9
1721243650000|2024-07-17 19:14:10|17217.35|17137.35|17217.04|17137.04|17217.85|17137.85|17216.82|17136.82|10
1721243660000|2024-07-17 19:14:20|17217.21|17137.21|17217.52|17137.52|17218.24|17138.24|17217.21|17137.21|10
1721243670000|2024-07-17 19:14:30|17216.42|17136.42|17216.03|17136.03|17216.44|17136.44|17216.03|17136.03|10
1721243680000|2024-07-17 19:14:40|17215.94|17135.94|17216.02|17136.02|17216.08|17136.08|17215.93|17135.93|10
1721243690000|2024-07-17 19:14:50|17216.03|17136.03|17216.32|17136.32|17216.32|17136.32|17215.95|17135.95|8
1721243700000|2024-07-17 19:15:00|17216.35|17136.35|17217.26|17137.26|17217.26|17137.26|17216.3|17136.3|9
1721243710000|2024-07-17 19:15:10|17217.94|17137.94|17218.18|17138.18|17218.64|17138.64|17217.79|17137.79|10
1721243720000|2024-07-17 19:15:20|17218.76|17138.76|17220.63|17140.63|17220.63|17140.63|17218.76|17138.76|10
1721243730000|2024-07-17 19:15:30|17220.75|17140.75|17221.43|17141.43|17221.62|17141.62|17220.75|17140.75|8
1721243740000|2024-07-17 19:15:40|17221.46|17141.46|17221.8|17141.8|17221.8|17141.8|17221.45|17141.45|8
1721243750000|2024-07-17 19:15:50|17221.82|17141.82|17221.36|17141.36|17221.82|17141.82|17220.48|17140.48|9
1721243760000|2024-07-17 19:16:00|17221.4|17141.4|17223.78|17143.78|17223.78|17143.78|17221.4|17141.4|10
1721243770000|2024-07-17 19:16:10|17224.93|17144.93|17227.65|17147.65|17227.65|17147.65|17224.93|17144.93|10
1721243780000|2024-07-17 19:16:20|17227.62|17147.62|17224.21|17144.21|17227.62|17147.62|17224.21|17144.21|10
1721243790000|2024-07-17 19:16:30|17224.19|17144.19|17220|17140|17224.19|17144.19|17220|17140|10
1721243800000|2024-07-17 19:16:40|17219.37|17139.37|17216.55|17136.55|17219.37|17139.37|17216.55|17136.55|10
1721243810000|2024-07-17 19:16:50|17216.63|17136.63|17217.38|17137.38|17217.4|17137.4|17216.63|17136.63|9
1721243820000|2024-07-17 19:17:00|17217.39|17137.39|17215.79|17135.79|17217.39|17137.39|17215.79|17135.79|10
1721243830000|2024-07-17 19:17:10|17215.74|17135.74|17214.5|17134.5|17216.16|17136.16|17214.5|17134.5|10
1721243840000|2024-07-17 19:17:20|17214.64|17134.64|17214.54|17134.54|17214.64|17134.64|17214.24|17134.24|10
1721243850000|2024-07-17 19:17:30|17214.49|17134.49|17214.33|17134.33|17214.56|17134.56|17214.13|17134.13|10
1721243860000|2024-07-17 19:17:40|17214.32|17134.32|17211.36|17131.36|17214.75|17134.75|17211.36|17131.36|10
1721243870000|2024-07-17 19:17:50|17210.52|17130.52|17207.02|17127.02|17210.52|17130.52|17207.02|17127.02|10
1721243880000|2024-07-17 19:18:00|17206.17|17126.17|17204.21|17124.21|17206.2|17126.2|17204.21|17124.21|10
1721243890000|2024-07-17 19:18:10|17204.2|17124.2|17203.96|17123.96|17204.26|17124.26|17203.96|17123.96|10
1721243900000|2024-07-17 19:18:20|17203.87|17123.87|17205.07|17125.07|17205.22|17125.22|17203.44|17123.44|10
1721243910000|2024-07-17 19:18:30|17205.16|17125.16|17206.53|17126.53|17206.76|17126.76|17204.96|17124.96|10
1721243920000|2024-07-17 19:18:40|17206.5|17126.5|17209.12|17129.12|17209.12|17129.12|17206.5|17126.5|10
1721243930000|2024-07-17 19:18:50|17209.24|17129.24|17210.06|17130.06|17210.27|17130.27|17209.24|17129.24|9
1721243940000|2024-07-17 19:19:00|17209.93|17129.93|17211.52|17131.52|17211.52|17131.52|17209.92|17129.92|10
1721243950000|2024-07-17 19:19:10|17211.57|17131.57|17210.13|17130.13|17211.61|17131.61|17210.13|17130.13|10
1721243960000|2024-07-17 19:19:20|17210.07|17130.07|17209.48|17129.48|17210.23|17130.23|17209.48|17129.48|10
1721243970000|2024-07-17 19:19:30|17209.51|17129.51|17210.1|17130.1|17211.67|17131.67|17209.51|17129.51|10
1721243980000|2024-07-17 19:19:40|17209.3|17129.3|17209.7|17129.7|17210.03|17130.03|17209.17|17129.17|10
1721243990000|2024-07-17 19:19:50|17209.64|17129.64|17209.52|17129.52|17209.64|17129.64|17209.52|17129.52|10
1721244000000|2024-07-17 19:20:00|17209.53|17129.53|17207.36|17127.36|17210.66|17130.66|17207.29|17127.29|9
1721244010000|2024-07-17 19:20:10|17207.24|17127.24|17208.36|17128.36|17208.36|17128.36|17207.21|17127.21|10
1721244020000|2024-07-17 19:20:20|17208.39|17128.39|17208.87|17128.87|17208.89|17128.89|17208.39|17128.39|10
1721244030000|2024-07-17 19:20:30|17208.91|17128.91|17209.62|17129.62|17209.62|17129.62|17208.91|17128.91|9
1721244040000|2024-07-17 19:20:40|17209.75|17129.75|17209.36|17129.36|17210.18|17130.18|17209.36|17129.36|10
1721244050000|2024-07-17 19:20:50|17210.29|17130.29|17212.03|17132.03|17212.03|17132.03|17210.29|17130.29|10
1721244060000|2024-07-17 19:21:00|17212.23|17132.23|17213.37|17133.37|17213.39|17133.39|17212.18|17132.18|9
1721244070000|2024-07-17 19:21:10|17213.29|17133.29|17214.59|17134.59|17214.59|17134.59|17213.22|17133.22|9
1721244080000|2024-07-17 19:21:20|17214.65|17134.65|17218.95|17138.95|17218.95|17138.95|17214.65|17134.65|10
1721244090000|2024-07-17 19:21:30|17219.32|17139.32|17222.18|17142.18|17222.18|17142.18|17219.32|17139.32|10
1721244100000|2024-07-17 19:21:40|17222.29|17142.29|17226.76|17146.76|17226.79|17146.79|17222.29|17142.29|10
1721244110000|2024-07-17 19:21:50|17226.2|17146.2|17229.75|17149.75|17229.75|17149.75|17225.81|17145.81|10
1721244120000|2024-07-17 19:22:00|17229.68|17149.68|17229.64|17149.64|17231.07|17151.07|17229.57|17149.57|10
1721244130000|2024-07-17 19:22:10|17229.18|17149.18|17225.76|17145.76|17229.18|17149.18|17225.76|17145.76|10
1721244140000|2024-07-17 19:22:20|17224.56|17144.56|17227.46|17147.46|17227.46|17147.46|17224.5|17144.5|9
1721244150000|2024-07-17 19:22:30|17227.32|17147.32|17229.4|17149.4|17229.4|17149.4|17227|17147|10
1721244160000|2024-07-17 19:22:40|17229.75|17149.75|17229.46|17149.46|17230.08|17150.08|17229.33|17149.33|10
1721244170000|2024-07-17 19:22:50|17229.51|17149.51|17230.05|17150.05|17230.07|17150.07|17229.26|17149.26|10
1721244180000|2024-07-17 19:23:00|17230.12|17150.12|17230.78|17150.78|17230.78|17150.78|17229.69|17149.69|10
1721244190000|2024-07-17 19:23:10|17231.09|17151.09|17233.93|17153.93|17233.93|17153.93|17231.09|17151.09|9
1721244200000|2024-07-17 19:23:20|17233.92|17153.92|17234.42|17154.42|17234.42|17154.42|17233.68|17153.68|10
1721244210000|2024-07-17 19:23:30|17234.65|17154.65|17234.8|17154.8|17235.1|17155.1|17234.65|17154.65|9
1721244220000|2024-07-17 19:23:40|17234.82|17154.82|17235.69|17155.69|17236|17156|17234.82|17154.82|10
1721244230000|2024-07-17 19:23:50|17235.7|17155.7|17235.93|17155.93|17235.93|17155.93|17235.69|17155.69|9
1721244240000|2024-07-17 19:24:00|17236.09|17156.09|17237.23|17157.23|17238.13|17158.13|17235.84|17155.84|10
1721244250000|2024-07-17 19:24:10|17237|17157|17237.78|17157.78|17237.78|17157.78|17236.92|17156.92|8
1721244260000|2024-07-17 19:24:20|17242.32|17162.32|17244.37|17164.37|17244.37|17164.37|17242.32|17162.32|10
1721244270000|2024-07-17 19:24:30|17244.43|17164.43|17246.93|17166.93|17247.15|17167.15|17244.43|17164.43|10
1721244280000|2024-07-17 19:24:40|17246.41|17166.41|17244.85|17164.85|17246.41|17166.41|17244.85|17164.85|10
1721244290000|2024-07-17 19:24:50|17244.56|17164.56|17243.69|17163.69|17244.56|17164.56|17243.69|17163.69|9
1721244300000|2024-07-17 19:25:00|17243.64|17163.64|17242.8|17162.8|17243.64|17163.64|17242.56|17162.56|10
1721244310000|2024-07-17 19:25:10|17242.83|17162.83|17244.19|17164.19|17244.38|17164.38|17242.83|17162.83|9
1721244320000|2024-07-17 19:25:20|17244.37|17164.37|17248.22|17168.22|17248.27|17168.27|17244.37|17164.37|10
1721244330000|2024-07-17 19:25:30|17248.43|17168.43|17249.87|17169.87|17249.9|17169.9|17248.43|17168.43|10
1721244340000|2024-07-17 19:25:40|17249.9|17169.9|17252.08|17172.08|17252.08|17172.08|17249.9|17169.9|10
1721244350000|2024-07-17 19:25:50|17252.06|17172.06|17252.61|17172.61|17252.61|17172.61|17252.06|17172.06|9
1721244360000|2024-07-17 19:26:00|17252.3|17172.3|17251.07|17171.07|17252.41|17172.41|17250.9|17170.9|9
1721244370000|2024-07-17 19:26:10|17251.87|17171.87|17252.73|17172.73|17252.97|17172.97|17251.87|17171.87|10
1721244380000|2024-07-17 19:26:20|17252.92|17172.92|17253.8|17173.8|17253.85|17173.85|17252.92|17172.92|9
1721244390000|2024-07-17 19:26:30|17253.68|17173.68|17252.17|17172.17|17253.68|17173.68|17252.07|17172.07|9
1721244400000|2024-07-17 19:26:40|17251.01|17171.01|17248.71|17168.71|17251.01|17171.01|17248.71|17168.71|10
1721244410000|2024-07-17 19:26:50|17248.53|17168.53|17248.6|17168.6|17248.62|17168.62|17248.48|17168.48|9
1721244420000|2024-07-17 19:27:00|17248.61|17168.61|17247.93|17167.93|17248.61|17168.61|17247.92|17167.92|8
1721244430000|2024-07-17 19:27:10|17247.91|17167.91|17247|17167|17247.91|17167.91|17247|17167|10
1721244440000|2024-07-17 19:27:20|17246.96|17166.96|17244.68|17164.68|17246.96|17166.96|17244.68|17164.68|10
1721244450000|2024-07-17 19:27:30|17244.85|17164.85|17244.51|17164.51|17244.95|17164.95|17243.78|17163.78|9
1721244460000|2024-07-17 19:27:40|17244.61|17164.61|17245.74|17165.74|17245.74|17165.74|17244.58|17164.58|10
1721244470000|2024-07-17 19:27:50|17245.81|17165.81|17247.98|17167.98|17248.05|17168.05|17245.79|17165.79|10
1721244480000|2024-07-17 19:28:00|17248.18|17168.18|17249.33|17169.33|17249.33|17169.33|17247.88|17167.88|10
1721244490000|2024-07-17 19:28:10|17249.56|17169.56|17252.36|17172.36|17252.46|17172.46|17249.56|17169.56|10
1721244500000|2024-07-17 19:28:20|17252.38|17172.38|17255.87|17175.87|17255.87|17175.87|17252.38|17172.38|10
1721244510000|2024-07-17 19:28:30|17256.12|17176.12|17258.67|17178.67|17258.67|17178.67|17256.12|17176.12|10
1721244520000|2024-07-17 19:28:40|17258.84|17178.84|17260.26|17180.26|17260.26|17180.26|17258.62|17178.62|10
1721244530000|2024-07-17 19:28:50|17260.06|17180.06|17260.09|17180.09|17260.15|17180.15|17260.03|17180.03|9
1721244540000|2024-07-17 19:29:00|17259.81|17179.81|17259.53|17179.53|17260.03|17180.03|17259.53|17179.53|10
1721244550000|2024-07-17 19:29:10|17259.5|17179.5|17261|17181|17261|17181|17259.45|17179.45|10
1721244560000|2024-07-17 19:29:20|17260.89|17180.89|17264.19|17184.19|17264.45|17184.45|17260.89|17180.89|10
1721244570000|2024-07-17 19:29:30|17264.24|17184.24|17260.1|17180.1|17264.24|17184.24|17260.1|17180.1|10
1721244580000|2024-07-17 19:29:40|17259.94|17179.94|17259.29|17179.29|17259.94|17179.94|17258.96|17178.96|9
1721244590000|2024-07-17 19:29:50|17259.04|17179.04|17258.75|17178.75|17259.04|17179.04|17258.6|17178.6|9
1721244600000|2024-07-17 19:30:00|17259.07|17179.07|17259.97|17179.97|17260.14|17180.14|17259.07|17179.07|9
1721244610000|2024-07-17 19:30:10|17259.92|17179.92|17259.69|17179.69|17260.19|17180.19|17259.69|17179.69|10
1721244620000|2024-07-17 19:30:20|17259.71|17179.71|17259.24|17179.24|17260.1|17180.1|17259.24|17179.24|10
1721244630000|2024-07-17 19:30:30|17259.21|17179.21|17260.24|17180.24|17260.24|17180.24|17259.21|17179.21|10
1721244640000|2024-07-17 19:30:40|17260.67|17180.67|17260.92|17180.92|17260.92|17180.92|17260.46|17180.46|9
1721244650000|2024-07-17 19:30:50|17261.03|17181.03|17261.17|17181.17|17261.17|17181.17|17260.97|17180.97|10
1721244660000|2024-07-17 19:31:00|17260.88|17180.88|17264.56|17184.56|17264.56|17184.56|17260.88|17180.88|10
1721244670000|2024-07-17 19:31:10|17264.48|17184.48|17264.39|17184.39|17264.87|17184.87|17264.39|17184.39|9
1721244680000|2024-07-17 19:31:20|17264.41|17184.41|17265.35|17185.35|17265.35|17185.35|17264.41|17184.41|10
1721244690000|2024-07-17 19:31:30|17265.33|17185.33|17264.12|17184.12|17265.61|17185.61|17264.12|17184.12|9
1721244700000|2024-07-17 19:31:40|17264.25|17184.25|17263.49|17183.49|17264.25|17184.25|17263.43|17183.43|9
1721244710000|2024-07-17 19:31:50|17263.47|17183.47|17264.28|17184.28|17264.3|17184.3|17263.3|17183.3|10
1721244720000|2024-07-17 19:32:00|17264.34|17184.34|17267.07|17187.07|17267.22|17187.22|17264.34|17184.34|10
1721244730000|2024-07-17 19:32:10|17267.14|17187.14|17267.63|17187.63|17267.63|17187.63|17266.8|17186.8|10
1721244740000|2024-07-17 19:32:20|17267.65|17187.65|17267.5|17187.5|17267.82|17187.82|17267.17|17187.17|9
1721244750000|2024-07-17 19:32:30|17267.53|17187.53|17266.61|17186.61|17267.53|17187.53|17266.61|17186.61|9
1721244760000|2024-07-17 19:32:40|17266.55|17186.55|17267.82|17187.82|17267.82|17187.82|17266.55|17186.55|10
1721244770000|2024-07-17 19:32:50|17267.87|17187.87|17268.62|17188.62|17268.74|17188.74|17267.87|17187.87|10
1721244780000|2024-07-17 19:33:00|17268.12|17188.12|17268.21|17188.21|17268.21|17188.21|17267.66|17187.66|10
1721244790000|2024-07-17 19:33:10|17267.94|17187.94|17266.61|17186.61|17267.94|17187.94|17266.61|17186.61|9
1721244800000|2024-07-17 19:33:20|17266.46|17186.46|17265.83|17185.83|17266.81|17186.81|17265.83|17185.83|10
1721244810000|2024-07-17 19:33:30|17265.06|17185.06|17259.69|17179.69|17265.06|17185.06|17259.69|17179.69|10
1721244820000|2024-07-17 19:33:40|17259.61|17179.61|17256.41|17176.41|17259.86|17179.86|17256.41|17176.41|10
1721244830000|2024-07-17 19:33:50|17256.52|17176.52|17257.46|17177.46|17257.47|17177.47|17255.18|17175.18|10
1721244840000|2024-07-17 19:34:00|17258.04|17178.04|17261.94|17181.94|17261.94|17181.94|17257.92|17177.92|10
1721244850000|2024-07-17 19:34:10|17262.31|17182.31|17262.39|17182.39|17263.3|17183.3|17262.31|17182.31|10
1721244860000|2024-07-17 19:34:20|17262.7|17182.7|17263.52|17183.52|17263.77|17183.77|17262.28|17182.28|10
1721244870000|2024-07-17 19:34:30|17263.56|17183.56|17263.25|17183.25|17263.56|17183.56|17263.18|17183.18|10
1721244880000|2024-07-17 19:34:40|17263.2|17183.2|17264.43|17184.43|17264.43|17184.43|17262.78|17182.78|10
1721244890000|2024-07-17 19:34:50|17263.86|17183.86|17259.67|17179.67|17263.86|17183.86|17259.67|17179.67|10
1721244900000|2024-07-17 19:35:00|17259.05|17179.05|17257.06|17177.06|17259.05|17179.05|17256.99|17176.99|10
1721244910000|2024-07-17 19:35:10|17257.11|17177.11|17256.77|17176.77|17257.37|17177.37|17256.55|17176.55|10
1721244920000|2024-07-17 19:35:20|17256.57|17176.57|17254.94|17174.94|17256.59|17176.59|17254.93|17174.93|10
1721244930000|2024-07-17 19:35:30|17254.89|17174.89|17251.58|17171.58|17254.91|17174.91|17250.8|17170.8|10
1721244940000|2024-07-17 19:35:40|17252.05|17172.05|17251.78|17171.78|17252.05|17172.05|17251.37|17171.37|10
1721244950000|2024-07-17 19:35:50|17251.68|17171.68|17251.88|17171.88|17252.21|17172.21|17251.58|17171.58|8
1721244960000|2024-07-17 19:36:00|17251.82|17171.82|17251.63|17171.63|17251.82|17171.82|17251.33|17171.33|10
1721244970000|2024-07-17 19:36:10|17251.59|17171.59|17251.6|17171.6|17252.5|17172.5|17251.48|17171.48|10
1721244980000|2024-07-17 19:36:20|17252|17172|17251.62|17171.62|17252.08|17172.08|17251.61|17171.61|10
1721244990000|2024-07-17 19:36:30|17251.87|17171.87|17252.19|17172.19|17252.66|17172.66|17251.87|17171.87|9
1721245000000|2024-07-17 19:36:40|17252.23|17172.23|17252.67|17172.67|17252.8|17172.8|17252.23|17172.23|10
1721245010000|2024-07-17 19:36:50|17252.74|17172.74|17254.65|17174.65|17254.65|17174.65|17252.56|17172.56|10
1721245020000|2024-07-17 19:37:00|17254.58|17174.58|17253.37|17173.37|17255.09|17175.09|17253.11|17173.11|10
1721245030000|2024-07-17 19:37:10|17253.79|17173.79|17254.65|17174.65|17254.65|17174.65|17253.79|17173.79|9
1721245040000|2024-07-17 19:37:20|17254.42|17174.42|17258.46|17178.46|17258.46|17178.46|17254.42|17174.42|10
1721245050000|2024-07-17 19:37:30|17257.88|17177.88|17256.99|17176.99|17257.9|17177.9|17256.99|17176.99|9
1721245060000|2024-07-17 19:37:40|17256.98|17176.98|17256.01|17176.01|17257.16|17177.16|17256.01|17176.01|10
1721245070000|2024-07-17 19:37:50|17255.84|17175.84|17255.64|17175.64|17256.14|17176.14|17255.58|17175.58|10
1721245080000|2024-07-17 19:38:00|17255.87|17175.87|17257.81|17177.81|17257.81|17177.81|17255.87|17175.87|10
1721245090000|2024-07-17 19:38:10|17257.95|17177.95|17256.35|17176.35|17257.99|17177.99|17256.35|17176.35|9
1721245100000|2024-07-17 19:38:20|17255.22|17175.22|17253.44|17173.44|17255.22|17175.22|17253.23|17173.23|10
1721245110000|2024-07-17 19:38:30|17253.75|17173.75|17254.27|17174.27|17254.27|17174.27|17253.6|17173.6|10
1721245120000|2024-07-17 19:38:40|17253.83|17173.83|17254.22|17174.22|17254.23|17174.23|17253.83|17173.83|6
1721245130000|2024-07-17 19:38:50|17254.81|17174.81|17255.54|17175.54|17255.54|17175.54|17254.81|17174.81|7
1721245140000|2024-07-17 19:39:00|17255.65|17175.65|17256.72|17176.72|17256.72|17176.72|17255.65|17175.65|9
1721245150000|2024-07-17 19:39:10|17256.69|17176.69|17257.01|17177.01|17257.01|17177.01|17256.49|17176.49|9
1721245160000|2024-07-17 19:39:20|17256.85|17176.85|17258.17|17178.17|17258.17|17178.17|17256.71|17176.71|10
1721245170000|2024-07-17 19:39:30|17258.64|17178.64|17261.29|17181.29|17261.29|17181.29|17258.64|17178.64|10
1721245180000|2024-07-17 19:39:40|17261.37|17181.37|17262.18|17182.18|17263.61|17183.61|17261.37|17181.37|9
1721245190000|2024-07-17 19:39:50|17261.99|17181.99|17261.64|17181.64|17262.06|17182.06|17261.05|17181.05|10
1721245200000|2024-07-17 19:40:00|17261.25|17181.25|17260.19|17180.19|17261.25|17181.25|17260.16|17180.16|10
1721245210000|2024-07-17 19:40:10|17260.07|17180.07|17256.49|17176.49|17260.07|17180.07|17256.49|17176.49|10
1721245220000|2024-07-17 19:40:20|17256.38|17176.38|17255.66|17175.66|17256.53|17176.53|17255.47|17175.47|10
1721245230000|2024-07-17 19:40:30|17255.48|17175.48|17255.49|17175.49|17255.58|17175.58|17254.79|17174.79|10
1721245240000|2024-07-17 19:40:40|17255.47|17175.47|17254.77|17174.77|17255.83|17175.83|17254.77|17174.77|10
1721245250000|2024-07-17 19:40:50|17253.94|17173.94|17252.28|17172.28|17253.94|17173.94|17251.93|17171.93|9
1721245260000|2024-07-17 19:41:00|17252.66|17172.66|17250.81|17170.81|17252.66|17172.66|17250.32|17170.32|10
1721245270000|2024-07-17 19:41:10|17250.87|17170.87|17249.55|17169.55|17250.87|17170.87|17249.55|17169.55|10
1721245280000|2024-07-17 19:41:20|17249.43|17169.43|17249.58|17169.58|17249.58|17169.58|17248.92|17168.92|10
1721245290000|2024-07-17 19:41:30|17249.57|17169.57|17249.55|17169.55|17249.57|17169.57|17249.48|17169.48|8
1721245300000|2024-07-17 19:41:40|17249.43|17169.43|17251.16|17171.16|17251.16|17171.16|17249.29|17169.29|10
1721245310000|2024-07-17 19:41:50|17251.58|17171.58|17252.81|17172.81|17252.81|17172.81|17251.51|17171.51|10
1721245320000|2024-07-17 19:42:00|17252.88|17172.88|17253.17|17173.17|17253.51|17173.51|17252.87|17172.87|10
1721245330000|2024-07-17 19:42:10|17254.32|17174.32|17256.22|17176.22|17256.22|17176.22|17254.32|17174.32|10
1721245340000|2024-07-17 19:42:20|17256.2|17176.2|17257.37|17177.37|17257.4|17177.4|17256.19|17176.19|10
1721245350000|2024-07-17 19:42:30|17257.02|17177.02|17255.13|17175.13|17257.02|17177.02|17254.76|17174.76|10
1721245360000|2024-07-17 19:42:40|17255.25|17175.25|17254.66|17174.66|17255.25|17175.25|17254.45|17174.45|10
1721245370000|2024-07-17 19:42:50|17254.95|17174.95|17255.06|17175.06|17255.37|17175.37|17253.81|17173.81|10
1721245380000|2024-07-17 19:43:00|17255.26|17175.26|17255.22|17175.22|17255.42|17175.42|17255.13|17175.13|10
1721245390000|2024-07-17 19:43:10|17255.2|17175.2|17253.07|17173.07|17255.27|17175.27|17253.07|17173.07|9
1721245400000|2024-07-17 19:43:20|17252.92|17172.92|17251.19|17171.19|17252.92|17172.92|17251.19|17171.19|10
1721245410000|2024-07-17 19:43:30|17251.04|17171.04|17246.55|17166.55|17251.04|17171.04|17246.55|17166.55|10
1721245420000|2024-07-17 19:43:40|17246.56|17166.56|17245.37|17165.37|17246.56|17166.56|17245.13|17165.13|9
1721245430000|2024-07-17 19:43:50|17245.47|17165.47|17244.6|17164.6|17245.47|17165.47|17244.4|17164.4|10
1721245440000|2024-07-17 19:44:00|17244.61|17164.61|17244.35|17164.35|17244.66|17164.66|17244.35|17164.35|9
1721245450000|2024-07-17 19:44:10|17244.31|17164.31|17242.34|17162.34|17244.31|17164.31|17242.34|17162.34|7
1721245460000|2024-07-17 19:44:20|17242.33|17162.33|17241.45|17161.45|17242.33|17162.33|17241.45|17161.45|10
1721245470000|2024-07-17 19:44:30|17241.49|17161.49|17243.42|17163.42|17243.43|17163.43|17241.49|17161.49|10
1721245480000|2024-07-17 19:44:40|17243.59|17163.59|17244.86|17164.86|17244.86|17164.86|17243.59|17163.59|10
1721245490000|2024-07-17 19:44:50|17244.77|17164.77|17246.05|17166.05|17246.05|17166.05|17244.72|17164.72|10
1721245500000|2024-07-17 19:45:00|17246.62|17166.62|17249.13|17169.13|17249.13|17169.13|17245.89|17165.89|10
1721245510000|2024-07-17 19:45:10|17249.79|17169.79|17251.51|17171.51|17251.51|17171.51|17249.79|17169.79|10
1721245520000|2024-07-17 19:45:20|17251.31|17171.31|17251.26|17171.26|17251.37|17171.37|17250.27|17170.27|10
1721245530000|2024-07-17 19:45:30|17251.34|17171.34|17251.57|17171.57|17251.59|17171.59|17251.25|17171.25|9
1721245540000|2024-07-17 19:45:40|17252.04|17172.04|17252.84|17172.84|17252.84|17172.84|17252.04|17172.04|9
1721245550000|2024-07-17 19:45:50|17253.13|17173.13|17250.24|17170.24|17253.13|17173.13|17250.24|17170.24|9
1721245560000|2024-07-17 19:46:00|17250.18|17170.18|17247.4|17167.4|17250.2|17170.2|17247.4|17167.4|9
1721245570000|2024-07-17 19:46:10|17247.15|17167.15|17248.14|17168.14|17248.24|17168.24|17246.91|17166.91|10
1721245580000|2024-07-17 19:46:20|17248.21|17168.21|17245.24|17165.24|17248.25|17168.25|17245.13|17165.13|10
1721245590000|2024-07-17 19:46:30|17245.4|17165.4|17244.69|17164.69|17245.4|17165.4|17244.69|17164.69|10
1721245600000|2024-07-17 19:46:40|17244.59|17164.59|17244.96|17164.96|17245.27|17165.27|17244.59|17164.59|8
1721245610000|2024-07-17 19:46:50|17245.03|17165.03|17247.42|17167.42|17247.42|17167.42|17245.03|17165.03|10
1721245620000|2024-07-17 19:47:00|17247.43|17167.43|17248.25|17168.25|17248.25|17168.25|17247.38|17167.38|10
1721245630000|2024-07-17 19:47:10|17248.78|17168.78|17249.74|17169.74|17249.74|17169.74|17248.78|17168.78|10
1721245640000|2024-07-17 19:47:20|17249.88|17169.88|17250.62|17170.62|17251.15|17171.15|17249.88|17169.88|10
1721245650000|2024-07-17 19:47:30|17250.24|17170.24|17250.03|17170.03|17250.25|17170.25|17249.81|17169.81|9
1721245660000|2024-07-17 19:47:40|17250.06|17170.06|17251.5|17171.5|17251.58|17171.58|17250.06|17170.06|10
1721245670000|2024-07-17 19:47:50|17251.15|17171.15|17250.51|17170.51|17251.22|17171.22|17250.36|17170.36|10
1721245680000|2024-07-17 19:48:00|17250.5|17170.5|17248.32|17168.32|17250.5|17170.5|17248.32|17168.32|10
1721245690000|2024-07-17 19:48:10|17247.66|17167.66|17246.42|17166.42|17247.66|17167.66|17246.42|17166.42|10
1721245700000|2024-07-17 19:48:20|17246.37|17166.37|17247.32|17167.32|17247.32|17167.32|17246.22|17166.22|10
1721245710000|2024-07-17 19:48:30|17247.42|17167.42|17248.7|17168.7|17248.7|17168.7|17247.42|17167.42|9
1721245720000|2024-07-17 19:48:40|17248.75|17168.75|17251.01|17171.01|17251.01|17171.01|17248.75|17168.75|10
1721245730000|2024-07-17 19:48:50|17251.59|17171.59|17252.39|17172.39|17252.39|17172.39|17251.32|17171.32|9
1721245740000|2024-07-17 19:49:00|17252.42|17172.42|17252.86|17172.86|17253.3|17173.3|17252.42|17172.42|10
1721245750000|2024-07-17 19:49:10|17252.9|17172.9|17254.59|17174.59|17254.59|17174.59|17252.9|17172.9|10
1721245760000|2024-07-17 19:49:20|17254.56|17174.56|17256.23|17176.23|17256.34|17176.34|17254.56|17174.56|10
1721245770000|2024-07-17 19:49:30|17256.32|17176.32|17256.77|17176.77|17256.93|17176.93|17256.2|17176.2|10
1721245780000|2024-07-17 19:49:40|17256.94|17176.94|17256.98|17176.98|17256.98|17176.98|17256.49|17176.49|10
1721245790000|2024-07-17 19:49:50|17257.26|17177.26|17258.23|17178.23|17258.23|17178.23|17257.2|17177.2|9
1721245800000|2024-07-17 19:50:00|17258.37|17178.37|17261.21|17181.21|17261.21|17181.21|17258.37|17178.37|9
1721245810000|2024-07-17 19:50:10|17261.39|17181.39|17263.23|17183.23|17263.23|17183.23|17261.39|17181.39|10
1721245820000|2024-07-17 19:50:20|17264.68|17184.68|17268.22|17188.22|17268.32|17188.32|17264.68|17184.68|10
1721245830000|2024-07-17 19:50:30|17268.35|17188.35|17269.02|17189.02|17269.46|17189.46|17268.27|17188.27|10
1721245840000|2024-07-17 19:50:40|17268.94|17188.94|17271.63|17191.63|17271.63|17191.63|17268.94|17188.94|10
1721245850000|2024-07-17 19:50:50|17271.59|17191.59|17271.5|17191.5|17272.38|17192.38|17271.04|17191.04|10
1721245860000|2024-07-17 19:51:00|17271.49|17191.49|17271.4|17191.4|17271.71|17191.71|17271.13|17191.13|10
1721245870000|2024-07-17 19:51:10|17271.1|17191.1|17269.47|17189.47|17271.1|17191.1|17269.47|17189.47|8
1721245880000|2024-07-17 19:51:20|17269.16|17189.16|17267.34|17187.34|17269.16|17189.16|17267.32|17187.32|10
1721245890000|2024-07-17 19:51:30|17267.15|17187.15|17266.51|17186.51|17267.2|17187.2|17266.34|17186.34|10
1721245900000|2024-07-17 19:51:40|17266.49|17186.49|17268.51|17188.51|17268.51|17188.51|17266.49|17186.49|10
1721245910000|2024-07-17 19:51:50|17268.32|17188.32|17270.1|17190.1|17270.1|17190.1|17268.32|17188.32|10
1721245920000|2024-07-17 19:52:00|17270.28|17190.28|17271.12|17191.12|17271.19|17191.19|17270.28|17190.28|10
1721245930000|2024-07-17 19:52:10|17270.89|17190.89|17269.82|17189.82|17270.89|17190.89|17269.7|17189.7|10
1721245940000|2024-07-17 19:52:20|17269.9|17189.9|17270.19|17190.19|17270.45|17190.45|17269.9|17189.9|10
1721245950000|2024-07-17 19:52:30|17270.81|17190.81|17270.4|17190.4|17270.91|17190.91|17269.46|17189.46|9
1721245960000|2024-07-17 19:52:40|17270.58|17190.58|17270.9|17190.9|17270.9|17190.9|17270.27|17190.27|10
1721245970000|2024-07-17 19:52:50|17271.1|17191.1|17273.19|17193.19|17273.19|17193.19|17271.1|17191.1|10
1721245980000|2024-07-17 19:53:00|17273.7|17193.7|17274.83|17194.83|17274.83|17194.83|17273.7|17193.7|10
1721245990000|2024-07-17 19:53:10|17275.14|17195.14|17275.55|17195.55|17275.62|17195.62|17274.86|17194.86|10
1721246000000|2024-07-17 19:53:20|17275.08|17195.08|17274.34|17194.34|17275.08|17195.08|17274.27|17194.27|10
1721246010000|2024-07-17 19:53:30|17274.05|17194.05|17272.99|17192.99|17274.34|17194.34|17272.76|17192.76|9
1721246020000|2024-07-17 19:53:40|17272.25|17192.25|17271.3|17191.3|17272.25|17192.25|17271.3|17191.3|7
1721246030000|2024-07-17 19:53:50|17271.25|17191.25|17270.67|17190.67|17271.25|17191.25|17270.15|17190.15|8
1721246040000|2024-07-17 19:54:00|17270.65|17190.65|17271.89|17191.89|17271.89|17191.89|17270.65|17190.65|10
1721246050000|2024-07-17 19:54:10|17271.96|17191.96|17272.83|17192.83|17272.83|17192.83|17271.96|17191.96|9
1721246060000|2024-07-17 19:54:20|17272.8|17192.8|17273.64|17193.64|17273.64|17193.64|17272.8|17192.8|10
1721246070000|2024-07-17 19:54:30|17273.52|17193.52|17272.54|17192.54|17273.52|17193.52|17272.54|17192.54|10
1721246080000|2024-07-17 19:54:40|17272.48|17192.48|17271.96|17191.96|17272.48|17192.48|17271.88|17191.88|10
1721246090000|2024-07-17 19:54:50|17271.91|17191.91|17271.29|17191.29|17272.01|17192.01|17271.27|17191.27|10
1721246100000|2024-07-17 19:55:00|17271.21|17191.21|17267.16|17187.16|17271.21|17191.21|17267.16|17187.16|10
1721246110000|2024-07-17 19:55:10|17267.4|17187.4|17264.71|17184.71|17267.42|17187.42|17264.71|17184.71|10
1721246120000|2024-07-17 19:55:20|17264.37|17184.37|17263.78|17183.78|17264.77|17184.77|17263.78|17183.78|9
1721246130000|2024-07-17 19:55:30|17263.2|17183.2|17259.56|17179.56|17263.2|17183.2|17259.56|17179.56|10
1721246140000|2024-07-17 19:55:40|17259.46|17179.46|17257.51|17177.51|17259.46|17179.46|17257.32|17177.32|9
1721246150000|2024-07-17 19:55:50|17257.47|17177.47|17257.97|17177.97|17257.97|17177.97|17257.02|17177.02|10
1721246160000|2024-07-17 19:56:00|17257.87|17177.87|17258.06|17178.06|17258.72|17178.72|17257.43|17177.43|10
1721246170000|2024-07-17 19:56:10|17258.09|17178.09|17258.43|17178.43|17259.67|17179.67|17258.09|17178.09|10
1721246180000|2024-07-17 19:56:20|17257.43|17177.43|17254.43|17174.43|17257.43|17177.43|17254.43|17174.43|10
1721246190000|2024-07-17 19:56:30|17254.17|17174.17|17254.52|17174.52|17254.72|17174.72|17254.15|17174.15|10
1721246200000|2024-07-17 19:56:40|17254.57|17174.57|17254.54|17174.54|17254.59|17174.59|17254.31|17174.31|8
1721246210000|2024-07-17 19:56:50|17254.58|17174.58|17255.51|17175.51|17255.51|17175.51|17254.29|17174.29|10
1721246220000|2024-07-17 19:57:00|17255.35|17175.35|17254.09|17174.09|17255.37|17175.37|17254.09|17174.09|10
1721246230000|2024-07-17 19:57:10|17253.97|17173.97|17253.22|17173.22|17253.97|17173.97|17252.69|17172.69|10
1721246240000|2024-07-17 19:57:20|17252.71|17172.71|17253.04|17173.04|17253.14|17173.14|17252.55|17172.55|10
1721246250000|2024-07-17 19:57:30|17252.71|17172.71|17248.25|17168.25|17252.71|17172.71|17248.25|17168.25|10
1721246260000|2024-07-17 19:57:40|17247.65|17167.65|17246.07|17166.07|17247.65|17167.65|17246.07|17166.07|10
1721246270000|2024-07-17 19:57:50|17244.83|17164.83|17244.63|17164.63|17244.88|17164.88|17244.31|17164.31|10
1721246280000|2024-07-17 19:58:00|17244.64|17164.64|17244.46|17164.46|17245.3|17165.3|17244.12|17164.12|10
1721246290000|2024-07-17 19:58:10|17243.82|17163.82|17242.53|17162.53|17243.92|17163.92|17242.17|17162.17|10
1721246300000|2024-07-17 19:58:20|17242.59|17162.59|17242.34|17162.34|17243.22|17163.22|17241|17161|10
1721246310000|2024-07-17 19:58:30|17242.44|17162.44|17242.08|17162.08|17242.69|17162.69|17241.94|17161.94|10
1721246320000|2024-07-17 19:58:40|17242.23|17162.23|17243.31|17163.31|17243.39|17163.39|17242.23|17162.23|10
1721246330000|2024-07-17 19:58:50|17242.93|17162.93|17243.49|17163.49|17243.49|17163.49|17242.81|17162.81|10
1721246340000|2024-07-17 19:59:00|17243.58|17163.58|17238.52|17158.52|17243.58|17163.58|17238.52|17158.52|9
1721246350000|2024-07-17 19:59:10|17237.18|17157.18|17234.33|17154.33|17237.18|17157.18|17234.33|17154.33|10
1721246360000|2024-07-17 19:59:20|17234.53|17154.53|17231.02|17151.02|17234.53|17154.53|17230.97|17150.97|10
1721246370000|2024-07-17 19:59:30|17231.48|17151.48|17232.47|17152.47|17232.47|17152.47|17231.48|17151.48|10
1721246380000|2024-07-17 19:59:40|17232.56|17152.56|17226.66|17146.66|17232.56|17152.56|17226.66|17146.66|10
1721246390000|2024-07-17 19:59:50|17226.67|17146.67|17225.47|17145.47|17226.67|17146.67|17224.61|17144.61|10
1721246400000|2024-07-17 20:00:00|17225.61|17145.61|17228.05|17148.05|17228.56|17148.56|17225.61|17145.61|10
1721246410000|2024-07-17 20:00:10|17227.49|17147.49|17227.16|17147.16|17228.39|17148.39|17227.14|17147.14|10
1721246420000|2024-07-17 20:00:20|17226.51|17146.51|17224.32|17144.32|17226.51|17146.51|17224.32|17144.32|10
1721246430000|2024-07-17 20:00:30|17223.61|17143.61|17222.63|17142.63|17224.51|17144.51|17222.63|17142.63|10
1721246440000|2024-07-17 20:00:40|17222.52|17142.52|17220.04|17140.04|17222.52|17142.52|17220.04|17140.04|10
1721246450000|2024-07-17 20:00:50|17220.15|17140.15|17218.59|17138.59|17220.19|17140.19|17218.59|17138.59|10
1721246460000|2024-07-17 20:01:00|17218.66|17138.66|17217.45|17137.45|17218.74|17138.74|17217.45|17137.45|10
1721246470000|2024-07-17 20:01:10|17217.61|17137.61|17216.64|17136.64|17217.72|17137.72|17216.64|17136.64|9
1721246480000|2024-07-17 20:01:20|17216.45|17136.45|17215.25|17135.25|17216.45|17136.45|17215.25|17135.25|9
1721246490000|2024-07-17 20:01:30|17215.26|17135.26|17216.34|17136.34|17216.34|17136.34|17214.95|17134.95|10
1721246500000|2024-07-17 20:01:40|17216.41|17136.41|17219.17|17139.17|17219.17|17139.17|17216.41|17136.41|10
1721246510000|2024-07-17 20:01:50|17218.35|17138.35|17219.07|17139.07|17219.67|17139.67|17218.35|17138.35|10
1721246520000|2024-07-17 20:02:00|17219.05|17139.05|17218.94|17138.94|17219.07|17139.07|17218.76|17138.76|9
1721246530000|2024-07-17 20:02:10|17218.75|17138.75|17217.36|17137.36|17218.75|17138.75|17217.32|17137.32|10
1721246540000|2024-07-17 20:02:20|17217.28|17137.28|17218.73|17138.73|17218.73|17138.73|17217.25|17137.25|10
1721246550000|2024-07-17 20:02:30|17219.1|17139.1|17219.02|17139.02|17219.14|17139.14|17218.78|17138.78|10
1721246560000|2024-07-17 20:02:40|17218.87|17138.87|17219.89|17139.89|17220|17140|17218.87|17138.87|9
1721246570000|2024-07-17 20:02:50|17219.86|17139.86|17220.72|17140.72|17220.83|17140.83|17219.83|17139.83|9
1721246580000|2024-07-17 20:03:00|17220.66|17140.66|17223.52|17143.52|17223.52|17143.52|17220.54|17140.54|10
1721246590000|2024-07-17 20:03:10|17223.65|17143.65|17226.32|17146.32|17226.32|17146.32|17223.65|17143.65|10
1721246600000|2024-07-17 20:03:20|17226.85|17146.85|17228.42|17148.42|17228.42|17148.42|17226.85|17146.85|10
1721246610000|2024-07-17 20:03:30|17228.96|17148.96|17230.36|17150.36|17230.36|17150.36|17228.96|17148.96|9
1721246620000|2024-07-17 20:03:40|17230.61|17150.61|17232.41|17152.41|17232.41|17152.41|17230.61|17150.61|10
1721246630000|2024-07-17 20:03:50|17232.32|17152.32|17230.45|17150.45|17232.38|17152.38|17230.45|17150.45|10
1721246640000|2024-07-17 20:04:00|17230.48|17150.48|17231.19|17151.19|17231.19|17151.19|17230.34|17150.34|9
1721246650000|2024-07-17 20:04:10|17231.3|17151.3|17232.39|17152.39|17232.39|17152.39|17231.3|17151.3|10
1721246660000|2024-07-17 20:04:20|17232.75|17152.75|17234.73|17154.73|17234.73|17154.73|17232.75|17152.75|10
1721246670000|2024-07-17 20:04:30|17234.81|17154.81|17234.81|17154.81|17234.89|17154.89|17234.71|17154.71|8
1721246680000|2024-07-17 20:04:40|17234.83|17154.83|17235.13|17155.13|17235.74|17155.74|17234.8|17154.8|10
1721246690000|2024-07-17 20:04:50|17234.74|17154.74|17233.74|17153.74|17234.78|17154.78|17233.74|17153.74|10
1721246700000|2024-07-17 20:05:00|17233.73|17153.73|17230.98|17150.98|17233.73|17153.73|17230.98|17150.98|9
1721246710000|2024-07-17 20:05:10|17230.29|17150.29|17230.23|17150.23|17231.27|17151.27|17230.22|17150.22|8
1721246720000|2024-07-17 20:05:20|17230.24|17150.24|17230.26|17150.26|17230.49|17150.49|17230.21|17150.21|9
1721246730000|2024-07-17 20:05:30|17230.28|17150.28|17231.5|17151.5|17231.5|17151.5|17230.2|17150.2|9
1721246740000|2024-07-17 20:05:40|17232.19|17152.19|17233.84|17153.84|17233.84|17153.84|17232.19|17152.19|9
1721246750000|2024-07-17 20:05:50|17233.83|17153.83|17235.41|17155.41|17235.41|17155.41|17233.83|17153.83|10
1721246760000|2024-07-17 20:06:00|17235.61|17155.61|17236.08|17156.08|17236.08|17156.08|17234.73|17154.73|9
1721246770000|2024-07-17 20:06:10|17236.15|17156.15|17237.65|17157.65|17237.65|17157.65|17234.97|17154.97|10
1721246780000|2024-07-17 20:06:20|17237.98|17157.98|17241.29|17161.29|17241.29|17161.29|17237.76|17157.76|10
1721246790000|2024-07-17 20:06:30|17241.43|17161.43|17241.56|17161.56|17241.61|17161.61|17241.29|17161.29|10
1721246800000|2024-07-17 20:06:40|17241.58|17161.58|17240.44|17160.44|17241.59|17161.59|17240.44|17160.44|9
1721246810000|2024-07-17 20:06:50|17240.71|17160.71|17239.71|17159.71|17240.71|17160.71|17239.71|17159.71|10
1721246820000|2024-07-17 20:07:00|17239.74|17159.74|17233.47|17153.47|17239.74|17159.74|17233.44|17153.44|10
1721246830000|2024-07-17 20:07:10|17233.14|17153.14|17234.2|17154.2|17234.2|17154.2|17232.56|17152.56|10
1721246840000|2024-07-17 20:07:20|17233.88|17153.88|17232.19|17152.19|17233.88|17153.88|17232.19|17152.19|10
1721246850000|2024-07-17 20:07:30|17232.17|17152.17|17232.63|17152.63|17232.96|17152.96|17232.17|17152.17|10
1721246860000|2024-07-17 20:07:40|17232.39|17152.39|17231.34|17151.34|17232.44|17152.44|17231.34|17151.34|10
1721246870000|2024-07-17 20:07:50|17231.32|17151.32|17230.42|17150.42|17231.32|17151.32|17230.42|17150.42|10
1721246880000|2024-07-17 20:08:00|17230.33|17150.33|17230.05|17150.05|17230.33|17150.33|17229.41|17149.41|10
1721246890000|2024-07-17 20:08:10|17229.94|17149.94|17229.98|17149.98|17230.55|17150.55|17229.94|17149.94|10
1721246900000|2024-07-17 20:08:20|17229.84|17149.84|17229.95|17149.95|17230|17150|17229.64|17149.64|10
1721246910000|2024-07-17 20:08:30|17230.07|17150.07|17230.54|17150.54|17230.54|17150.54|17229.76|17149.76|9
1721246920000|2024-07-17 20:08:40|17230.44|17150.44|17232.58|17152.58|17232.58|17152.58|17230.44|17150.44|9
1721246930000|2024-07-17 20:08:50|17232.77|17152.77|17234.9|17154.9|17234.9|17154.9|17232.77|17152.77|10
1721246940000|2024-07-17 20:09:00|17235.04|17155.04|17236.28|17156.28|17236.28|17156.28|17235.04|17155.04|10
1721246950000|2024-07-17 20:09:10|17235.57|17155.57|17233.7|17153.7|17235.57|17155.57|17233.7|17153.7|10
1721246960000|2024-07-17 20:09:20|17233.44|17153.44|17232.99|17152.99|17233.44|17153.44|17232.84|17152.84|10
1721246970000|2024-07-17 20:09:30|17233.11|17153.11|17233.39|17153.39|17233.39|17153.39|17233.11|17153.11|9
1721246980000|2024-07-17 20:09:40|17233.4|17153.4|17233.53|17153.53|17233.6|17153.6|17233.4|17153.4|8
1721246990000|2024-07-17 20:09:50|17233.48|17153.48|17232.46|17152.46|17233.48|17153.48|17232.46|17152.46|9
1721247000000|2024-07-17 20:10:00|17231.88|17151.88|17231.05|17151.05|17231.88|17151.88|17230.62|17150.62|9
1721247010000|2024-07-17 20:10:10|17231.06|17151.06|17231.13|17151.13|17231.16|17151.16|17230.56|17150.56|8
1721247020000|2024-07-17 20:10:20|17231.21|17151.21|17232.26|17152.26|17232.26|17152.26|17231.21|17151.21|10
1721247030000|2024-07-17 20:10:30|17232.32|17152.32|17232.17|17152.17|17232.35|17152.35|17231.74|17151.74|10
1721247040000|2024-07-17 20:10:40|17232.06|17152.06|17232.02|17152.02|17232.07|17152.07|17231.82|17151.82|10
1721247050000|2024-07-17 20:10:50|17232.03|17152.03|17232.47|17152.47|17232.82|17152.82|17232.03|17152.03|10
1721247060000|2024-07-17 20:11:00|17232.26|17152.26|17232.91|17152.91|17232.91|17152.91|17231.62|17151.62|10
1721247070000|2024-07-17 20:11:10|17232.5|17152.5|17231.81|17151.81|17232.51|17152.51|17231.81|17151.81|9
1721247080000|2024-07-17 20:11:20|17231.58|17151.58|17231.35|17151.35|17231.76|17151.76|17231.35|17151.35|9
1721247090000|2024-07-17 20:11:30|17231.34|17151.34|17230.85|17150.85|17231.69|17151.69|17230.78|17150.78|10
1721247100000|2024-07-17 20:11:40|17230.65|17150.65|17229.75|17149.75|17230.65|17150.65|17229.75|17149.75|10
1721247110000|2024-07-17 20:11:50|17229.55|17149.55|17229.04|17149.04|17229.55|17149.55|17229.04|17149.04|10
1721247120000|2024-07-17 20:12:00|17228.98|17148.98|17229.72|17149.72|17230.25|17150.25|17228.4|17148.4|10
1721247130000|2024-07-17 20:12:10|17229.73|17149.73|17229.37|17149.37|17229.73|17149.73|17229.36|17149.36|9
1721247140000|2024-07-17 20:12:20|17229.21|17149.21|17227.71|17147.71|17229.21|17149.21|17227.71|17147.71|9
1721247150000|2024-07-17 20:12:30|17227.43|17147.43|17227.31|17147.31|17227.59|17147.59|17226.78|17146.78|10
1721247160000|2024-07-17 20:12:40|17227.34|17147.34|17227.23|17147.23|17227.34|17147.34|17226.48|17146.48|10
1721247170000|2024-07-17 20:12:50|17227.25|17147.25|17229.07|17149.07|17229.07|17149.07|17227.25|17147.25|9
1721247180000|2024-07-17 20:13:00|17229.2|17149.2|17230.64|17150.64|17230.65|17150.65|17229.2|17149.2|9
1721247190000|2024-07-17 20:13:10|17230.67|17150.67|17231.47|17151.47|17231.47|17151.47|17230.67|17150.67|8
1721247200000|2024-07-17 20:13:20|17231.71|17151.71|17232.77|17152.77|17232.77|17152.77|17231.7|17151.7|10
1721247210000|2024-07-17 20:13:30|17232.82|17152.82|17233.58|17153.58|17233.58|17153.58|17232.82|17152.82|10
1721247220000|2024-07-17 20:13:40|17233.52|17153.52|17233.05|17153.05|17233.52|17153.52|17233.05|17153.05|8
1721247230000|2024-07-17 20:13:50|17233.16|17153.16|17231.93|17151.93|17233.3|17153.3|17231.93|17151.93|10
1721247240000|2024-07-17 20:14:00|17231.95|17151.95|17230.62|17150.62|17231.95|17151.95|17230.62|17150.62|10
1721247250000|2024-07-17 20:14:10|17230.18|17150.18|17229.25|17149.25|17230.18|17150.18|17229.16|17149.16|10
1721247260000|2024-07-17 20:14:20|17229.42|17149.42|17228.48|17148.48|17229.42|17149.42|17228.48|17148.48|9
1721247270000|2024-07-17 20:14:30|17228.41|17148.41|17228.87|17148.87|17228.87|17148.87|17228.36|17148.36|10
1721247280000|2024-07-17 20:14:40|17228.93|17148.93|17228.71|17148.71|17228.94|17148.94|17228.68|17148.68|10
1721247290000|2024-07-17 20:14:50|17228.76|17148.76|17229.46|17149.46|17229.46|17149.46|17228.76|17148.76|9
1721247300000|2024-07-17 20:15:00|17229.51|17149.51|17229.74|17149.74|17229.74|17149.74|17229.51|17149.51|9
1721247310000|2024-07-17 20:15:10|17229.73|17149.73|17229.57|17149.57|17229.85|17149.85|17229.13|17149.13|9
1721247320000|2024-07-17 20:15:20|17229.51|17149.51|17228.98|17148.98|17229.52|17149.52|17228.96|17148.96|10
1721247330000|2024-07-17 20:15:30|17228.8|17148.8|17228.37|17148.37|17228.8|17148.8|17228.37|17148.37|7
1721247340000|2024-07-17 20:15:40|17228.26|17148.26|17228.37|17148.37|17228.9|17148.9|17228.18|17148.18|10
1721247350000|2024-07-17 20:15:50|17228.27|17148.27|17228.74|17148.74|17228.74|17148.74|17228.17|17148.17|10
1721247360000|2024-07-17 20:16:00|17228.62|17148.62|17226.19|17146.19|17228.62|17148.62|17225.72|17145.72|10
1721247370000|2024-07-17 20:16:10|17226.23|17146.23|17226.41|17146.41|17226.49|17146.49|17226.04|17146.04|7
1721247380000|2024-07-17 20:16:20|17226.79|17146.79|17226.52|17146.52|17226.79|17146.79|17226.15|17146.15|10
1721247390000|2024-07-17 20:16:30|17226.54|17146.54|17227.01|17147.01|17227.01|17147.01|17226.35|17146.35|9
1721247400000|2024-07-17 20:16:40|17227.15|17147.15|17231.46|17151.46|17231.7|17151.7|17227.15|17147.15|10
1721247410000|2024-07-17 20:16:50|17231.82|17151.82|17233.73|17153.73|17233.82|17153.82|17231.82|17151.82|10
1721247420000|2024-07-17 20:17:00|17233.77|17153.77|17237.08|17157.08|17237.08|17157.08|17233.37|17153.37|10
1721247430000|2024-07-17 20:17:10|17237.29|17157.29|17239.18|17159.18|17239.55|17159.55|17237.29|17157.29|10
1721247440000|2024-07-17 20:17:20|17239.15|17159.15|17240.15|17160.15|17240.26|17160.26|17239.03|17159.03|9
1721247450000|2024-07-17 20:17:30|17240.1|17160.1|17240.19|17160.19|17240.21|17160.21|17240.1|17160.1|7
1721247460000|2024-07-17 20:17:40|17240.17|17160.17|17244.98|17164.98|17244.98|17164.98|17240.17|17160.17|9
1721247470000|2024-07-17 20:17:50|17244.71|17164.71|17244.47|17164.47|17244.97|17164.97|17244.33|17164.33|10
1721247480000|2024-07-17 20:18:00|17244.52|17164.52|17244.48|17164.48|17244.6|17164.6|17244.28|17164.28|8
1721247490000|2024-07-17 20:18:10|17244.49|17164.49|17241.81|17161.81|17244.7|17164.7|17241.81|17161.81|9
1721247500000|2024-07-17 20:18:20|17241.77|17161.77|17239.86|17159.86|17241.79|17161.79|17239.86|17159.86|9
1721247510000|2024-07-17 20:18:30|17239.91|17159.91|17237.64|17157.64|17239.91|17159.91|17237.64|17157.64|10
1721247520000|2024-07-17 20:18:40|17237.61|17157.61|17238.11|17158.11|17238.11|17158.11|17237.3|17157.3|9
1721247530000|2024-07-17 20:18:50|17238.21|17158.21|17237.8|17157.8|17238.31|17158.31|17237.8|17157.8|9
1721247540000|2024-07-17 20:19:00|17237.77|17157.77|17237.86|17157.86|17237.89|17157.89|17237.53|17157.53|10
1721247550000|2024-07-17 20:19:10|17237.94|17157.94|17238|17158|17238.01|17158.01|17237.91|17157.91|8
1721247560000|2024-07-17 20:19:20|17237.78|17157.78|17236.88|17156.88|17237.78|17157.78|17236.88|17156.88|10
1721247570000|2024-07-17 20:19:30|17236.9|17156.9|17236.75|17156.75|17236.92|17156.92|17236.75|17156.75|10
1721247580000|2024-07-17 20:19:40|17236.73|17156.73|17236.96|17156.96|17236.96|17156.96|17236.67|17156.67|10
1721247590000|2024-07-17 20:19:50|17237.18|17157.18|17237.23|17157.23|17237.37|17157.37|17237.18|17157.18|8
1721247600000|2024-07-17 20:20:00|17237.24|17157.24|17235.97|17155.97|17237.24|17157.24|17235.16|17155.16|10
1721247610000|2024-07-17 20:20:10|17235.92|17155.92|17234.84|17154.84|17235.92|17155.92|17234.84|17154.84|9
1721247620000|2024-07-17 20:20:20|17234.73|17154.73|17234.48|17154.48|17234.82|17154.82|17234.48|17154.48|10
1721247630000|2024-07-17 20:20:30|17234.42|17154.42|17234.06|17154.06|17234.57|17154.57|17234.06|17154.06|10
1721247640000|2024-07-17 20:20:40|17233.6|17153.6|17234.09|17154.09|17234.09|17154.09|17233.57|17153.57|10
1721247650000|2024-07-17 20:20:50|17234.23|17154.23|17234.72|17154.72|17234.72|17154.72|17234.23|17154.23|10
1721247660000|2024-07-17 20:21:00|17235.44|17155.44|17237.44|17157.44|17239.11|17159.11|17235.44|17155.44|10
1721247670000|2024-07-17 20:21:10|17237.39|17157.39|17237.68|17157.68|17237.68|17157.68|17237.39|17157.39|10
1721247680000|2024-07-17 20:21:20|17237.73|17157.73|17238.35|17158.35|17238.35|17158.35|17237.5|17157.5|10
1721247690000|2024-07-17 20:21:30|17238.45|17158.45|17239.05|17159.05|17239.05|17159.05|17238.45|17158.45|10
1721247700000|2024-07-17 20:21:40|17238.78|17158.78|17238.43|17158.43|17238.9|17158.9|17238.43|17158.43|10
1721247710000|2024-07-17 20:21:50|17238.41|17158.41|17238.32|17158.32|17238.41|17158.41|17238.16|17158.16|8
1721247720000|2024-07-17 20:22:00|17238.34|17158.34|17238.02|17158.02|17238.51|17158.51|17238.02|17158.02|8
1721247730000|2024-07-17 20:22:10|17238.03|17158.03|17238.01|17158.01|17238.04|17158.04|17237.93|17157.93|8
1721247740000|2024-07-17 20:22:20|17238.23|17158.23|17239.15|17159.15|17239.15|17159.15|17238.19|17158.19|9
1721247750000|2024-07-17 20:22:30|17239.72|17159.72|17240.83|17160.83|17240.83|17160.83|17239.72|17159.72|10
1721247760000|2024-07-17 20:22:40|17240.92|17160.92|17240.81|17160.81|17240.93|17160.93|17240.64|17160.64|10
1721247770000|2024-07-17 20:22:50|17240.88|17160.88|17241.39|17161.39|17241.39|17161.39|17240.16|17160.16|10
1721247780000|2024-07-17 20:23:00|17241.74|17161.74|17242.6|17162.6|17242.6|17162.6|17241.74|17161.74|10
1721247790000|2024-07-17 20:23:10|17243.26|17163.26|17245.21|17165.21|17245.21|17165.21|17243.26|17163.26|9
1721247800000|2024-07-17 20:23:20|17245.37|17165.37|17247.29|17167.29|17247.29|17167.29|17245.37|17165.37|10
1721247810000|2024-07-17 20:23:30|17247.31|17167.31|17248.47|17168.47|17248.49|17168.49|17247.31|17167.31|10
1721247820000|2024-07-17 20:23:40|17248.74|17168.74|17248.2|17168.2|17248.74|17168.74|17248.2|17168.2|6
1721247830000|2024-07-17 20:23:50|17248.22|17168.22|17249.62|17169.62|17249.63|17169.63|17248.22|17168.22|9
1721247840000|2024-07-17 20:24:00|17249.68|17169.68|17249.81|17169.81|17249.94|17169.94|17249.68|17169.68|9
1721247850000|2024-07-17 20:24:10|17249.43|17169.43|17251.37|17171.37|17251.57|17171.57|17249.41|17169.41|9
1721247860000|2024-07-17 20:24:20|17251.55|17171.55|17252|17172|17252.1|17172.1|17251.54|17171.54|10
1721247870000|2024-07-17 20:24:30|17252.02|17172.02|17252.38|17172.38|17252.38|17172.38|17252.02|17172.02|8
1721247880000|2024-07-17 20:24:40|17252.36|17172.36|17252.54|17172.54|17252.68|17172.68|17252.36|17172.36|9
1721247890000|2024-07-17 20:24:50|17252.65|17172.65|17253.9|17173.9|17253.93|17173.93|17252.65|17172.65|9
1721247900000|2024-07-17 20:25:00|17254.35|17174.35|17256.4|17176.4|17256.4|17176.4|17254.35|17174.35|10
1721247910000|2024-07-17 20:25:10|17256.42|17176.42|17255.13|17175.13|17256.56|17176.56|17255.13|17175.13|9
1721247920000|2024-07-17 20:25:20|17255.55|17175.55|17257.03|17177.03|17257.03|17177.03|17255.55|17175.55|10
1721247930000|2024-07-17 20:25:30|17257.05|17177.05|17258.62|17178.62|17258.62|17178.62|17256.84|17176.84|10
1721247940000|2024-07-17 20:25:40|17259.53|17179.53|17259.79|17179.79|17260.03|17180.03|17259.53|17179.53|10
1721247950000|2024-07-17 20:25:50|17259.04|17179.04|17258.71|17178.71|17259.14|17179.14|17258.71|17178.71|10
1721247960000|2024-07-17 20:26:00|17258.61|17178.61|17258.56|17178.56|17258.61|17178.61|17257.67|17177.67|9
1721247970000|2024-07-17 20:26:10|17259.49|17179.49|17260.87|17180.87|17260.87|17180.87|17259.49|17179.49|10
1721247980000|2024-07-17 20:26:20|17260.9|17180.9|17260.49|17180.49|17260.9|17180.9|17260.48|17180.48|9
1721247990000|2024-07-17 20:26:30|17260.47|17180.47|17257.5|17177.5|17260.47|17180.47|17257.5|17177.5|10
1721248000000|2024-07-17 20:26:40|17257.47|17177.47|17256.54|17176.54|17257.47|17177.47|17256.54|17176.54|9
1721248010000|2024-07-17 20:26:50|17256.07|17176.07|17255.24|17175.24|17256.07|17176.07|17254.69|17174.69|10
1721248020000|2024-07-17 20:27:00|17255.26|17175.26|17254.71|17174.71|17255.26|17175.26|17254.71|17174.71|9
1721248030000|2024-07-17 20:27:10|17254.58|17174.58|17254.9|17174.9|17254.9|17174.9|17254.48|17174.48|10
1721248040000|2024-07-17 20:27:20|17254.92|17174.92|17254.87|17174.87|17255.26|17175.26|17254.82|17174.82|8
1721248050000|2024-07-17 20:27:30|17254.52|17174.52|17253.99|17173.99|17254.6|17174.6|17253.92|17173.92|9
1721248060000|2024-07-17 20:27:40|17253.96|17173.96|17253.44|17173.44|17254|17174|17253.43|17173.43|6
1721248070000|2024-07-17 20:27:50|17253.41|17173.41|17253.48|17173.48|17253.48|17173.48|17253.33|17173.33|7
1721248080000|2024-07-17 20:28:00|17253.47|17173.47|17253.05|17173.05|17254.04|17174.04|17252.94|17172.94|9
1721248090000|2024-07-17 20:28:10|17253.01|17173.01|17252.59|17172.59|17253.26|17173.26|17252.59|17172.59|10
1721248100000|2024-07-17 20:28:20|17252.58|17172.58|17252|17172|17252.58|17172.58|17251.86|17171.86|8
1721248110000|2024-07-17 20:28:30|17252.12|17172.12|17252.33|17172.33|17252.34|17172.34|17252.03|17172.03|9
1721248120000|2024-07-17 20:28:40|17252.27|17172.27|17252.52|17172.52|17252.61|17172.61|17252.16|17172.16|7
1721248130000|2024-07-17 20:28:50|17252.67|17172.67|17253.59|17173.59|17253.64|17173.64|17252.67|17172.67|10
1721248140000|2024-07-17 20:29:00|17253.65|17173.65|17253.73|17173.73|17253.74|17173.74|17253.65|17173.65|6
1721248150000|2024-07-17 20:29:10|17253.74|17173.74|17253.84|17173.84|17253.9|17173.9|17253.74|17173.74|7
1721248160000|2024-07-17 20:29:20|17253.85|17173.85|17253.9|17173.9|17253.95|17173.95|17253.85|17173.85|5
1721248170000|2024-07-17 20:29:30|17253.96|17173.96|17253.82|17173.82|17254.2|17174.2|17253.79|17173.79|9
1721248180000|2024-07-17 20:29:40|17253.8|17173.8|17254.03|17174.03|17254.05|17174.05|17253.77|17173.77|9
1721248190000|2024-07-17 20:29:50|17254.4|17174.4|17255.72|17175.72|17256.04|17176.04|17254.4|17174.4|9
1721248200000|2024-07-17 20:30:00|17255.7|17175.7|17257.48|17177.48|17257.48|17177.48|17255.7|17175.7|10
1721248210000|2024-07-17 20:30:10|17257.94|17177.94|17259.14|17179.14|17259.16|17179.16|17257.94|17177.94|10
1721248220000|2024-07-17 20:30:20|17258.6|17178.6|17259.07|17179.07|17259.45|17179.45|17258.6|17178.6|8
1721248230000|2024-07-17 20:30:30|17258.59|17178.59|17257.91|17177.91|17258.59|17178.59|17257.9|17177.9|9
1721248240000|2024-07-17 20:30:40|17257.79|17177.79|17258.21|17178.21|17258.21|17178.21|17257.77|17177.77|10
1721248250000|2024-07-17 20:30:50|17258.28|17178.28|17259.31|17179.31|17259.5|17179.5|17258.28|17178.28|10
1721248260000|2024-07-17 20:31:00|17259.12|17179.12|17257.77|17177.77|17259.12|17179.12|17257.75|17177.75|10
1721248270000|2024-07-17 20:31:10|17257.8|17177.8|17257.9|17177.9|17257.9|17177.9|17257.57|17177.57|6
1721248280000|2024-07-17 20:31:20|17257.91|17177.91|17256.97|17176.97|17257.92|17177.92|17256.97|17176.97|6
1721248290000|2024-07-17 20:31:30|17256.87|17176.87|17256.47|17176.47|17256.87|17176.87|17256.41|17176.41|8
1721248300000|2024-07-17 20:31:40|17256.5|17176.5|17257.61|17177.61|17257.61|17177.61|17256.5|17176.5|10
1721248310000|2024-07-17 20:31:50|17257.68|17177.68|17258.35|17178.35|17258.35|17178.35|17257.68|17177.68|10
1721248320000|2024-07-17 20:32:00|17258.46|17178.46|17259.84|17179.84|17260.02|17180.02|17258.46|17178.46|9
1721248330000|2024-07-17 20:32:10|17259.47|17179.47|17262.68|17182.68|17262.81|17182.81|17259.47|17179.47|9
1721248340000|2024-07-17 20:32:20|17262.82|17182.82|17264.15|17184.15|17264.17|17184.17|17262.82|17182.82|10
1721248350000|2024-07-17 20:32:30|17264.6|17184.6|17265.65|17185.65|17266.03|17186.03|17264.6|17184.6|9
1721248360000|2024-07-17 20:32:40|17265.28|17185.28|17265.87|17185.87|17265.87|17185.87|17265.28|17185.28|10
1721248370000|2024-07-17 20:32:50|17265.72|17185.72|17265.03|17185.03|17265.72|17185.72|17264.94|17184.94|9
1721248380000|2024-07-17 20:33:00|17264.95|17184.95|17263.76|17183.76|17265.24|17185.24|17263.76|17183.76|10
1721248390000|2024-07-17 20:33:10|17263.69|17183.69|17261.4|17181.4|17263.69|17183.69|17261.4|17181.4|8
1721248400000|2024-07-17 20:33:20|17261.33|17181.33|17259.83|17179.83|17262.15|17182.15|17259.83|17179.83|10
1721248410000|2024-07-17 20:33:30|17259.86|17179.86|17260.22|17180.22|17260.49|17180.49|17259.77|17179.77|10
1721248420000|2024-07-17 20:33:40|17260.26|17180.26|17259.31|17179.31|17260.27|17180.27|17259.17|17179.17|10
1721248430000|2024-07-17 20:33:50|17259.78|17179.78|17258.88|17178.88|17259.78|17179.78|17258.88|17178.88|10
1721248440000|2024-07-17 20:34:00|17258.87|17178.87|17257.83|17177.83|17258.87|17178.87|17257.7|17177.7|10
1721248450000|2024-07-17 20:34:10|17257.86|17177.86|17258.2|17178.2|17258.21|17178.21|17257.85|17177.85|10
1721248460000|2024-07-17 20:34:20|17258.26|17178.26|17257.57|17177.57|17258.28|17178.28|17257.57|17177.57|9
1721248470000|2024-07-17 20:34:30|17257.34|17177.34|17256.66|17176.66|17257.34|17177.34|17256.35|17176.35|10
1721248480000|2024-07-17 20:34:40|17256.59|17176.59|17255.4|17175.4|17256.59|17176.59|17255.4|17175.4|10
1721248490000|2024-07-17 20:34:50|17256.13|17176.13|17255.81|17175.81|17256.33|17176.33|17255.81|17175.81|7
1721248500000|2024-07-17 20:35:00|17255.93|17175.93|17256.01|17176.01|17256.02|17176.02|17255.9|17175.9|10
1721248510000|2024-07-17 20:35:10|17256.14|17176.14|17256.07|17176.07|17256.41|17176.41|17256.07|17176.07|10
1721248520000|2024-07-17 20:35:20|17256.04|17176.04|17256.08|17176.08|17256.14|17176.14|17255.72|17175.72|10
1721248530000|2024-07-17 20:35:30|17256.1|17176.1|17256.81|17176.81|17256.81|17176.81|17256.1|17176.1|10
1721248540000|2024-07-17 20:35:40|17256.64|17176.64|17257.14|17177.14|17257.23|17177.23|17256.59|17176.59|7
1721248550000|2024-07-17 20:35:50|17256.97|17176.97|17254.93|17174.93|17257.2|17177.2|17254.93|17174.93|8
1721248560000|2024-07-17 20:36:00|17254.94|17174.94|17253.68|17173.68|17254.98|17174.98|17253.68|17173.68|9
1721248570000|2024-07-17 20:36:10|17253.64|17173.64|17253.77|17173.77|17253.79|17173.79|17253.25|17173.25|9
1721248580000|2024-07-17 20:36:20|17253.66|17173.66|17253.07|17173.07|17253.77|17173.77|17253.07|17173.07|10
1721248590000|2024-07-17 20:36:30|17253.15|17173.15|17253.79|17173.79|17253.79|17173.79|17253.01|17173.01|10
1721248600000|2024-07-17 20:36:40|17253.81|17173.81|17253.72|17173.72|17253.85|17173.85|17253.72|17173.72|9
1721248610000|2024-07-17 20:36:50|17253.67|17173.67|17253.08|17173.08|17253.7|17173.7|17253.08|17173.08|10
1721248620000|2024-07-17 20:37:00|17253.01|17173.01|17252.62|17172.62|17253.01|17173.01|17252.62|17172.62|10
1721248630000|2024-07-17 20:37:10|17252.6|17172.6|17252.69|17172.69|17253.15|17173.15|17252.58|17172.58|10
1721248640000|2024-07-17 20:37:20|17252.8|17172.8|17253.09|17173.09|17253.09|17173.09|17252.8|17172.8|10
1721248650000|2024-07-17 20:37:30|17253.12|17173.12|17253.23|17173.23|17253.24|17173.24|17253.06|17173.06|10
1721248660000|2024-07-17 20:37:40|17253.24|17173.24|17253.68|17173.68|17253.68|17173.68|17253.24|17173.24|9
1721248670000|2024-07-17 20:37:50|17252.98|17172.98|17250.13|17170.13|17252.98|17172.98|17250.13|17170.13|10
1721248680000|2024-07-17 20:38:00|17250.08|17170.08|17249.48|17169.48|17250.22|17170.22|17249.48|17169.48|10
1721248690000|2024-07-17 20:38:10|17249.51|17169.51|17247.92|17167.92|17249.51|17169.51|17247.84|17167.84|10
1721248700000|2024-07-17 20:38:20|17247.68|17167.68|17246|17166|17247.68|17167.68|17246|17166|10
1721248710000|2024-07-17 20:38:30|17245.87|17165.87|17247.07|17167.07|17247.07|17167.07|17245.81|17165.81|10
1721248720000|2024-07-17 20:38:40|17247.06|17167.06|17247.55|17167.55|17247.61|17167.61|17247.06|17167.06|10
1721248730000|2024-07-17 20:38:50|17247.42|17167.42|17247.63|17167.63|17247.63|17167.63|17247.34|17167.34|10
1721248740000|2024-07-17 20:39:00|17247.58|17167.58|17248.04|17168.04|17248.15|17168.15|17247.58|17167.58|9
1721248750000|2024-07-17 20:39:10|17248.06|17168.06|17248.01|17168.01|17248.44|17168.44|17248.01|17168.01|10
1721248760000|2024-07-17 20:39:20|17247.53|17167.53|17247.36|17167.36|17247.53|17167.53|17246.98|17166.98|10
1721248770000|2024-07-17 20:39:30|17247.49|17167.49|17248.93|17168.93|17248.93|17168.93|17247.49|17167.49|9
1721248780000|2024-07-17 20:39:40|17248.83|17168.83|17249.61|17169.61|17249.96|17169.96|17248.83|17168.83|10
1721248790000|2024-07-17 20:39:50|17249.44|17169.44|17248.75|17168.75|17249.44|17169.44|17248.75|17168.75|8
1721248800000|2024-07-17 20:40:00|17248.72|17168.72|17246.99|17166.99|17248.88|17168.88|17246.99|17166.99|10
1721248810000|2024-07-17 20:40:10|17246.93|17166.93|17246.02|17166.02|17246.93|17166.93|17246.02|17166.02|10
1721248820000|2024-07-17 20:40:20|17246.05|17166.05|17245.41|17165.41|17246.11|17166.11|17245.35|17165.35|10
1721248830000|2024-07-17 20:40:30|17245.4|17165.4|17245.78|17165.78|17245.82|17165.82|17245.21|17165.21|9
1721248840000|2024-07-17 20:40:40|17245.77|17165.77|17247|17167|17247|17167|17245.45|17165.45|10
1721248850000|2024-07-17 20:40:50|17247.31|17167.31|17246.08|17166.08|17247.5|17167.5|17246.08|17166.08|10
1721248860000|2024-07-17 20:41:00|17246.18|17166.18|17246.16|17166.16|17246.27|17166.27|17246.16|17166.16|9
1721248870000|2024-07-17 20:41:10|17246.13|17166.13|17247.1|17167.1|17247.1|17167.1|17246.13|17166.13|9
1721248880000|2024-07-17 20:41:20|17247.53|17167.53|17249.88|17169.88|17249.89|17169.89|17247.53|17167.53|10
1721248890000|2024-07-17 20:41:30|17249.89|17169.89|17250.66|17170.66|17250.66|17170.66|17249.89|17169.89|9
1721248900000|2024-07-17 20:41:40|17250.7|17170.7|17253.1|17173.1|17253.1|17173.1|17250.7|17170.7|10
1721248910000|2024-07-17 20:41:50|17253.14|17173.14|17253.33|17173.33|17253.38|17173.38|17252.94|17172.94|9
1721248920000|2024-07-17 20:42:00|17253.65|17173.65|17252.98|17172.98|17253.94|17173.94|17252.98|17172.98|10
1721248930000|2024-07-17 20:42:10|17252.87|17172.87|17250.67|17170.67|17252.87|17172.87|17250.67|17170.67|10
1721248940000|2024-07-17 20:42:20|17250.56|17170.56|17250.72|17170.72|17250.8|17170.8|17250.5|17170.5|10
1721248950000|2024-07-17 20:42:30|17250.75|17170.75|17249.98|17169.98|17250.92|17170.92|17249.98|17169.98|9
1721248960000|2024-07-17 20:42:40|17249.79|17169.79|17248.45|17168.45|17249.79|17169.79|17248.31|17168.31|9
1721248970000|2024-07-17 20:42:50|17248.56|17168.56|17248.38|17168.38|17248.68|17168.68|17248.38|17168.38|10
1721248980000|2024-07-17 20:43:00|17248.33|17168.33|17248.25|17168.25|17248.33|17168.33|17248.2|17168.2|9
1721248990000|2024-07-17 20:43:10|17248.22|17168.22|17247.69|17167.69|17248.22|17168.22|17247.69|17167.69|9
1721249000000|2024-07-17 20:43:20|17247.68|17167.68|17245.12|17165.12|17247.68|17167.68|17245.12|17165.12|9
1721249010000|2024-07-17 20:43:30|17245.11|17165.11|17243.27|17163.27|17245.11|17165.11|17243.26|17163.26|10
1721249020000|2024-07-17 20:43:40|17243.29|17163.29|17243.72|17163.72|17243.72|17163.72|17242.9|17162.9|10
1721249030000|2024-07-17 20:43:50|17243.73|17163.73|17243.76|17163.76|17243.97|17163.97|17243.66|17163.66|10
1721249040000|2024-07-17 20:44:00|17243.77|17163.77|17244.29|17164.29|17244.61|17164.61|17243.77|17163.77|8
1721249050000|2024-07-17 20:44:10|17244.25|17164.25|17244.9|17164.9|17244.95|17164.95|17244.24|17164.24|9
1721249060000|2024-07-17 20:44:20|17244.91|17164.91|17246.04|17166.04|17246.04|17166.04|17244.9|17164.9|9
1721249070000|2024-07-17 20:44:30|17246.13|17166.13|17246.88|17166.88|17246.92|17166.92|17246.13|17166.13|10
1721249080000|2024-07-17 20:44:40|17246.89|17166.89|17249.05|17169.05|17249.05|17169.05|17246.89|17166.89|10
1721249090000|2024-07-17 20:44:50|17249.06|17169.06|17249.33|17169.33|17249.6|17169.6|17249|17169|10
1721249100000|2024-07-17 20:45:00|17249.39|17169.39|17249.5|17169.5|17249.5|17169.5|17249.3|17169.3|9
1721249110000|2024-07-17 20:45:10|17249.47|17169.47|17249.27|17169.27|17249.47|17169.47|17249.23|17169.23|8
1721249120000|2024-07-17 20:45:20|17249.58|17169.58|17249.55|17169.55|17250.02|17170.02|17249.07|17169.07|9
1721249130000|2024-07-17 20:45:30|17249.6|17169.6|17248.67|17168.67|17249.62|17169.62|17248.67|17168.67|10
1721249140000|2024-07-17 20:45:40|17248.72|17168.72|17249.54|17169.54|17249.54|17169.54|17248.59|17168.59|10
1721249150000|2024-07-17 20:45:50|17249.01|17169.01|17247.39|17167.39|17249.01|17169.01|17247.39|17167.39|10
1721249160000|2024-07-17 20:46:00|17247.33|17167.33|17246.96|17166.96|17247.33|17167.33|17246.94|17166.94|9
1721249170000|2024-07-17 20:46:10|17246.99|17166.99|17246.27|17166.27|17246.99|17166.99|17246.27|17166.27|9
1721249180000|2024-07-17 20:46:20|17246.2|17166.2|17245.73|17165.73|17246.97|17166.97|17245.73|17165.73|10
1721249190000|2024-07-17 20:46:30|17245.71|17165.71|17244.06|17164.06|17245.85|17165.85|17244.06|17164.06|10
1721249200000|2024-07-17 20:46:40|17244.07|17164.07|17244.7|17164.7|17244.7|17164.7|17244.03|17164.03|9
1721249210000|2024-07-17 20:46:50|17244.74|17164.74|17244.45|17164.45|17244.74|17164.74|17244.45|17164.45|8
1721249220000|2024-07-17 20:47:00|17244.58|17164.58|17243.3|17163.3|17244.64|17164.64|17243.3|17163.3|9
1721249230000|2024-07-17 20:47:10|17243.31|17163.31|17243.05|17163.05|17243.31|17163.31|17243.05|17163.05|10
1721249240000|2024-07-17 20:47:20|17243.06|17163.06|17242.51|17162.51|17243.06|17163.06|17242.46|17162.46|9
1721249250000|2024-07-17 20:47:30|17242.45|17162.45|17242.46|17162.46|17242.49|17162.49|17242.43|17162.43|8
1721249260000|2024-07-17 20:47:40|17242.49|17162.49|17241.53|17161.53|17242.49|17162.49|17240.98|17160.98|10
1721249270000|2024-07-17 20:47:50|17241.39|17161.39|17241.08|17161.08|17241.53|17161.53|17241.08|17161.08|8
1721249280000|2024-07-17 20:48:00|17241.03|17161.03|17241.4|17161.4|17241.42|17161.42|17241.03|17161.03|9
1721249290000|2024-07-17 20:48:10|17241.41|17161.41|17240.7|17160.7|17241.41|17161.41|17240.7|17160.7|8
1721249300000|2024-07-17 20:48:20|17240.76|17160.76|17240.46|17160.46|17240.82|17160.82|17240.41|17160.41|8
1721249310000|2024-07-17 20:48:30|17240.4|17160.4|17240.31|17160.31|17240.66|17160.66|17240.31|17160.31|10
1721249320000|2024-07-17 20:48:40|17240.1|17160.1|17238.75|17158.75|17240.1|17160.1|17238.64|17158.64|10
1721249330000|2024-07-17 20:48:50|17238.42|17158.42|17236.75|17156.75|17238.42|17158.42|17236.71|17156.71|10
1721249340000|2024-07-17 20:49:00|17236.7|17156.7|17235.55|17155.55|17236.7|17156.7|17235.54|17155.54|10
1721249350000|2024-07-17 20:49:10|17235.48|17155.48|17235.12|17155.12|17235.61|17155.61|17235.03|17155.03|10
1721249360000|2024-07-17 20:49:20|17235.02|17155.02|17234.59|17154.59|17235.02|17155.02|17234.59|17154.59|9
1721249370000|2024-07-17 20:49:30|17234.55|17154.55|17234.35|17154.35|17234.83|17154.83|17234.35|17154.35|10
1721249380000|2024-07-17 20:49:40|17234.32|17154.32|17235.14|17155.14|17235.97|17155.97|17234.32|17154.32|10
1721249390000|2024-07-17 20:49:50|17234.9|17154.9|17237.03|17157.03|17237.06|17157.06|17234.65|17154.65|10
1721249400000|2024-07-17 20:50:00|17237.23|17157.23|17239.04|17159.04|17239.11|17159.11|17237.23|17157.23|10
1721249410000|2024-07-17 20:50:10|17239.01|17159.01|17238.77|17158.77|17239.01|17159.01|17238.46|17158.46|9
1721249420000|2024-07-17 20:50:20|17238.74|17158.74|17239.78|17159.78|17239.78|17159.78|17238.74|17158.74|9
1721249430000|2024-07-17 20:50:30|17239.82|17159.82|17242.36|17162.36|17242.36|17162.36|17239.82|17159.82|10
1721249440000|2024-07-17 20:50:40|17242.86|17162.86|17243.53|17163.53|17243.53|17163.53|17242.86|17162.86|10
1721249450000|2024-07-17 20:50:50|17243.6|17163.6|17243.94|17163.94|17244.07|17164.07|17243.55|17163.55|10
1721249460000|2024-07-17 20:51:00|17243.49|17163.49|17242.92|17162.92|17243.49|17163.49|17242.92|17162.92|8
1721249470000|2024-07-17 20:51:10|17242.66|17162.66|17239.75|17159.75|17242.66|17162.66|17239.75|17159.75|10
1721249480000|2024-07-17 20:51:20|17239.46|17159.46|17237.18|17157.18|17239.61|17159.61|17237.18|17157.18|10
1721249490000|2024-07-17 20:51:30|17236.77|17156.77|17237.26|17157.26|17237.26|17157.26|17236.77|17156.77|10
1721249500000|2024-07-17 20:51:40|17237.3|17157.3|17234.82|17154.82|17237.3|17157.3|17234.82|17154.82|9
1721249510000|2024-07-17 20:51:50|17234.78|17154.78|17234.51|17154.51|17234.78|17154.78|17234.49|17154.49|10
1721249520000|2024-07-17 20:52:00|17234.49|17154.49|17233.99|17153.99|17234.49|17154.49|17233.94|17153.94|8
1721249530000|2024-07-17 20:52:10|17233.94|17153.94|17232.86|17152.86|17234.03|17154.03|17232.8|17152.8|10
1721249540000|2024-07-17 20:52:20|17232.91|17152.91|17233.42|17153.42|17233.42|17153.42|17232.19|17152.19|9
1721249550000|2024-07-17 20:52:30|17233.27|17153.27|17233.73|17153.73|17233.73|17153.73|17233.27|17153.27|10
1721249560000|2024-07-17 20:52:40|17233.71|17153.71|17235.95|17155.95|17235.95|17155.95|17233.7|17153.7|10
1721249570000|2024-07-17 20:52:50|17236.05|17156.05|17235.92|17155.92|17236.12|17156.12|17235.48|17155.48|10
1721249580000|2024-07-17 20:53:00|17235.9|17155.9|17235.68|17155.68|17236.3|17156.3|17235.68|17155.68|10
1721249590000|2024-07-17 20:53:10|17235.67|17155.67|17234.04|17154.04|17235.67|17155.67|17234.04|17154.04|10
1721249600000|2024-07-17 20:53:20|17233.86|17153.86|17233.2|17153.2|17233.86|17153.86|17232.99|17152.99|10
1721249610000|2024-07-17 20:53:30|17232.87|17152.87|17231.6|17151.6|17232.87|17152.87|17231.47|17151.47|10
1721249620000|2024-07-17 20:53:40|17231.27|17151.27|17231.04|17151.04|17231.47|17151.47|17230.92|17150.92|10
1721249630000|2024-07-17 20:53:50|17231.12|17151.12|17230.6|17150.6|17231.12|17151.12|17230.6|17150.6|9
1721249640000|2024-07-17 20:54:00|17230.61|17150.61|17230.17|17150.17|17230.61|17150.61|17229.97|17149.97|8
1721249650000|2024-07-17 20:54:10|17230.12|17150.12|17229.92|17149.92|17230.12|17150.12|17229.79|17149.79|10
1721249660000|2024-07-17 20:54:20|17229.99|17149.99|17229.27|17149.27|17229.99|17149.99|17229.15|17149.15|10
1721249670000|2024-07-17 20:54:30|17229.15|17149.15|17228.62|17148.62|17229.15|17149.15|17228.62|17148.62|10
1721249680000|2024-07-17 20:54:40|17228.47|17148.47|17228.67|17148.67|17228.74|17148.74|17228.34|17148.34|10
1721249690000|2024-07-17 20:54:50|17228.62|17148.62|17228.32|17148.32|17228.7|17148.7|17228.32|17148.32|9
1721249700000|2024-07-17 20:55:00|17228.36|17148.36|17227.77|17147.77|17228.36|17148.36|17227.77|17147.77|10
1721249710000|2024-07-17 20:55:10|17227.74|17147.74|17227.29|17147.29|17227.93|17147.93|17227.29|17147.29|10
1721249720000|2024-07-17 20:55:20|17227.22|17147.22|17226.34|17146.34|17227.22|17147.22|17226.28|17146.28|10
1721249730000|2024-07-17 20:55:30|17226.42|17146.42|17226.42|17146.42|17226.51|17146.51|17226.39|17146.39|8
1721249740000|2024-07-17 20:55:40|17226.38|17146.38|17225.06|17145.06|17226.59|17146.59|17225.06|17145.06|9
1721249750000|2024-07-17 20:55:50|17224.75|17144.75|17224.34|17144.34|17224.79|17144.79|17224.34|17144.34|10
1721249760000|2024-07-17 20:56:00|17224.33|17144.33|17223.92|17143.92|17224.33|17144.33|17223.78|17143.78|9
1721249770000|2024-07-17 20:56:10|17224|17144|17223.15|17143.15|17224.04|17144.04|17223.15|17143.15|10
1721249780000|2024-07-17 20:56:20|17222.95|17142.95|17222.95|17142.95|17222.95|17142.95|17222.89|17142.89|8
1721249790000|2024-07-17 20:56:30|17222.82|17142.82|17222.46|17142.46|17223.05|17143.05|17222.42|17142.42|9
1721249800000|2024-07-17 20:56:40|17221.93|17141.93|17220.39|17140.39|17221.95|17141.95|17220.19|17140.19|10
1721249810000|2024-07-17 20:56:50|17220.33|17140.33|17220.76|17140.76|17220.81|17140.81|17220.28|17140.28|8
1721249820000|2024-07-17 20:57:00|17220.75|17140.75|17220.26|17140.26|17220.92|17140.92|17220.26|17140.26|10
1721249830000|2024-07-17 20:57:10|17220.16|17140.16|17220.23|17140.23|17220.23|17140.23|17219.97|17139.97|9
1721249840000|2024-07-17 20:57:20|17220.26|17140.26|17220.24|17140.24|17220.26|17140.26|17220.2|17140.2|8
1721249850000|2024-07-17 20:57:30|17220.27|17140.27|17219.67|17139.67|17220.28|17140.28|17219.62|17139.62|8
1721249860000|2024-07-17 20:57:40|17219.74|17139.74|17218.88|17138.88|17219.82|17139.82|17218.76|17138.76|10
1721249870000|2024-07-17 20:57:50|17218.57|17138.57|17218.2|17138.2|17218.57|17138.57|17218.2|17138.2|10
1721249880000|2024-07-17 20:58:00|17217.95|17137.95|17216.07|17136.07|17217.95|17137.95|17216.07|17136.07|10
1721249890000|2024-07-17 20:58:10|17216.05|17136.05|17212.71|17132.71|17216.1|17136.1|17212.33|17132.33|10
1721249900000|2024-07-17 20:58:20|17212.78|17132.78|17212.18|17132.18|17212.82|17132.82|17212.18|17132.18|10
1721249910000|2024-07-17 20:58:30|17212.19|17132.19|17210.15|17130.15|17212.19|17132.19|17210.15|17130.15|10
1721249920000|2024-07-17 20:58:40|17209.91|17129.91|17206.94|17126.94|17209.91|17129.91|17206.94|17126.94|9
1721249930000|2024-07-17 20:58:50|17206.82|17126.82|17202.61|17122.61|17206.82|17126.82|17201.6|17121.6|10
1721249940000|2024-07-17 20:59:00|17202.82|17122.82|17203.8|17123.8|17203.8|17123.8|17202.6|17122.6|9
1721249950000|2024-07-17 20:59:10|17204|17124|17206.65|17126.65|17206.65|17126.65|17204|17124|10
1721249960000|2024-07-17 20:59:20|17206.55|17126.55|17206.26|17126.26|17206.63|17126.63|17205.23|17125.23|10
1721249970000|2024-07-17 20:59:30|17206.15|17126.15|17203.68|17123.68|17206.15|17126.15|17203.42|17123.42|9
1721249980000|2024-07-17 20:59:40|17203.85|17123.85|17202.32|17122.32|17204.02|17124.02|17202.28|17122.28|9
1721249990000|2024-07-17 20:59:50|17202.34|17122.34|17202.64|17122.64|17202.64|17122.64|17201.96|17121.96|10
1721250000000|2024-07-17 21:00:00|17202.53|17122.53|17203.59|17123.59|17203.96|17123.96|17202.53|17122.53|9
1721250010000|2024-07-17 21:00:10|17202.01|17122.01|17200.72|17120.72|17202.58|17122.58|17200.72|17120.72|10
1721250020000|2024-07-17 21:00:20|17199.76|17119.76|17193.19|17113.19|17199.81|17119.81|17193.19|17113.19|10
1721250030000|2024-07-17 21:00:30|17193.22|17113.22|17191.18|17111.18|17193.22|17113.22|17191.17|17111.17|10
1721250040000|2024-07-17 21:00:40|17191.03|17111.03|17190.44|17110.44|17191.55|17111.55|17190.44|17110.44|10
1721250050000|2024-07-17 21:00:50|17190.67|17110.67|17177.98|17097.98|17190.67|17110.67|17177.98|17097.98|10
1721250060000|2024-07-17 21:01:00|17175.77|17095.77|17175.33|17095.33|17176|17096|17174.65|17094.65|10
1721250070000|2024-07-17 21:01:10|17175.07|17095.07|17177.83|17097.83|17177.83|17097.83|17175.07|17095.07|10
1721250080000|2024-07-17 21:01:20|17177.92|17097.92|17178.71|17098.71|17178.87|17098.87|17177.87|17097.87|10
1721250090000|2024-07-17 21:01:30|17177.94|17097.94|17173.09|17093.09|17177.94|17097.94|17173.04|17093.04|9
1721250100000|2024-07-17 21:01:40|17172.71|17092.71|17170.05|17090.05|17172.78|17092.78|17170.05|17090.05|10
1721250110000|2024-07-17 21:01:50|17169.73|17089.73|17169.72|17089.72|17169.73|17089.73|17168.65|17088.65|10
1721250120000|2024-07-17 21:02:00|17169.82|17089.82|17170.25|17090.25|17170.25|17090.25|17169.15|17089.15|10
1721250130000|2024-07-17 21:02:10|17170.35|17090.35|17167.51|17087.51|17170.48|17090.48|17167.51|17087.51|10
1721250140000|2024-07-17 21:02:20|17167.56|17087.56|17165.17|17085.17|17167.88|17087.88|17165.17|17085.17|10
1721250150000|2024-07-17 21:02:30|17164.97|17084.97|17164.38|17084.38|17164.97|17084.97|17164.05|17084.05|10
1721250160000|2024-07-17 21:02:40|17164.33|17084.33|17135.5|17055.5|17164.57|17084.57|17135.49|17055.49|10
1721250170000|2024-07-17 21:02:50|17133.86|17053.86|17126.91|17046.91|17133.86|17053.86|17126.91|17046.91|10
1721250180000|2024-07-17 21:03:00|17125|17045|17118.17|17038.17|17125|17045|17118.17|17038.17|10
1721250190000|2024-07-17 21:03:10|17118.49|17038.49|17119.52|17039.52|17119.52|17039.52|17117.84|17037.84|10
1721250200000|2024-07-17 21:03:20|17120.88|17040.88|17123.64|17043.64|17123.66|17043.66|17120.88|17040.88|9
1721250210000|2024-07-17 21:03:30|17123.62|17043.62|17124.19|17044.19|17124.49|17044.49|17123.62|17043.62|10
1721250220000|2024-07-17 21:03:40|17123.34|17043.34|17115.51|17035.51|17123.34|17043.34|17115.51|17035.51|9
1721250230000|2024-07-17 21:03:50|17114.43|17034.43|17106.78|17026.78|17114.43|17034.43|17106.78|17026.78|9
1721250240000|2024-07-17 21:04:00|17106.75|17026.75|17106.66|17026.66|17107.77|17027.77|17106.04|17026.04|10
1721250250000|2024-07-17 21:04:10|17106.12|17026.12|17103.43|17023.43|17106.5|17026.5|17103.35|17023.35|9
1721250260000|2024-07-17 21:04:20|17103.57|17023.57|17104.66|17024.66|17105.04|17025.04|17103.57|17023.57|10
1721250270000|2024-07-17 21:04:30|17104.34|17024.34|17104.13|17024.13|17104.34|17024.34|17103.58|17023.58|10
1721250280000|2024-07-17 21:04:40|17104|17024|17104.21|17024.21|17104.21|17024.21|17102.99|17022.99|9
1721250290000|2024-07-17 21:04:50|17104.24|17024.24|17103.25|17023.25|17104.24|17024.24|17103.25|17023.25|10
1721250300000|2024-07-17 21:05:00|17103.52|17023.52|17100.48|17020.48|17103.52|17023.52|17100.48|17020.48|10
1721250310000|2024-07-17 21:05:10|17100.33|17020.33|17095.2|17015.2|17100.33|17020.33|17094.9|17014.9|10
1721250320000|2024-07-17 21:05:20|17095.27|17015.27|17101.71|17021.71|17101.71|17021.71|17095.27|17015.27|10
1721250330000|2024-07-17 21:05:30|17103.03|17023.03|17099.73|17019.73|17103.47|17023.47|17099.73|17019.73|10
1721250340000|2024-07-17 21:05:40|17099.53|17019.53|17097.79|17017.79|17099.54|17019.54|17097.75|17017.75|9
1721250350000|2024-07-17 21:05:50|17097.09|17017.09|17096.97|17016.97|17097.09|17017.09|17096.18|17016.18|9
1721250360000|2024-07-17 21:06:00|17096.94|17016.94|17098.56|17018.56|17098.56|17018.56|17096.94|17016.94|8
1721250370000|2024-07-17 21:06:10|17099.19|17019.19|17101.67|17021.67|17102.34|17022.34|17099.19|17019.19|10
1721250380000|2024-07-17 21:06:20|17102.3|17022.3|17106.33|17026.33|17106.33|17026.33|17102.3|17022.3|10
1721250390000|2024-07-17 21:06:30|17106.3|17026.3|17111.32|17031.32|17111.32|17031.32|17106.3|17026.3|10
1721250400000|2024-07-17 21:06:40|17111.48|17031.48|17114.73|17034.73|17114.73|17034.73|17111.48|17031.48|10
1721250410000|2024-07-17 21:06:50|17115.08|17035.08|17115.53|17035.53|17115.53|17035.53|17114.97|17034.97|10
1721250420000|2024-07-17 21:07:00|17116.05|17036.05|17116.44|17036.44|17116.71|17036.71|17116.04|17036.04|10
1721250430000|2024-07-17 21:07:10|17116.75|17036.75|17114.33|17034.33|17116.75|17036.75|17114.33|17034.33|10
1721250440000|2024-07-17 21:07:20|17114.13|17034.13|17112.72|17032.72|17114.13|17034.13|17111.53|17031.53|10
1721250450000|2024-07-17 21:07:30|17112.44|17032.44|17111.97|17031.97|17112.44|17032.44|17111.27|17031.27|10
1721250460000|2024-07-17 21:07:40|17112.41|17032.41|17113.41|17033.41|17113.41|17033.41|17112.41|17032.41|8
1721250470000|2024-07-17 21:07:50|17113.54|17033.54|17117.61|17037.61|17117.61|17037.61|17113.54|17033.54|10
1721250480000|2024-07-17 21:08:00|17117.66|17037.66|17118.57|17038.57|17118.57|17038.57|17117.39|17037.39|9
1721250490000|2024-07-17 21:08:10|17119.18|17039.18|17123.07|17043.07|17123.16|17043.16|17119.18|17039.18|10
1721250500000|2024-07-17 21:08:20|17123.94|17043.94|17130.98|17050.98|17130.98|17050.98|17123.94|17043.94|10
1721250510000|2024-07-17 21:08:30|17131.04|17051.04|17133.78|17053.78|17133.78|17053.78|17131.04|17051.04|9
1721250520000|2024-07-17 21:08:40|17135.35|17055.35|17136.43|17056.43|17136.71|17056.71|17135.35|17055.35|10
1721250530000|2024-07-17 21:08:50|17136.36|17056.36|17138.33|17058.33|17138.33|17058.33|17136.36|17056.36|8
1721250540000|2024-07-17 21:09:00|17138.13|17058.13|17139.68|17059.68|17139.68|17059.68|17137.89|17057.89|10
1721250550000|2024-07-17 21:09:10|17139.75|17059.75|17145.07|17065.07|17145.07|17065.07|17139.17|17059.17|10
1721250560000|2024-07-17 21:09:20|17145.69|17065.69|17148.58|17068.58|17148.58|17068.58|17145.45|17065.45|10
1721250570000|2024-07-17 21:09:30|17149|17069|17151.45|17071.45|17151.45|17071.45|17148.75|17068.75|10
1721250580000|2024-07-17 21:09:40|17151.74|17071.74|17151.36|17071.36|17152.82|17072.82|17151.36|17071.36|10
1721250590000|2024-07-17 21:09:50|17151.06|17071.06|17149.45|17069.45|17151.63|17071.63|17149.45|17069.45|10
1721250600000|2024-07-17 21:10:00|17148.64|17068.64|17146.24|17066.24|17148.64|17068.64|17144.07|17064.07|10
1721250610000|2024-07-17 21:10:10|17145.8|17065.8|17149.43|17069.43|17149.43|17069.43|17144.23|17064.23|10
1721250620000|2024-07-17 21:10:20|17149.2|17069.2|17149.73|17069.73|17149.99|17069.99|17148.93|17068.93|10
1721250630000|2024-07-17 21:10:30|17149.85|17069.85|17153.28|17073.28|17153.33|17073.33|17149.85|17069.85|10
1721250640000|2024-07-17 21:10:40|17153.39|17073.39|17153.08|17073.08|17153.9|17073.9|17152.96|17072.96|10
1721250650000|2024-07-17 21:10:50|17153.15|17073.15|17152.96|17072.96|17153.84|17073.84|17152.96|17072.96|10
1721250660000|2024-07-17 21:11:00|17152.5|17072.5|17149.66|17069.66|17152.5|17072.5|17149.66|17069.66|9
1721250670000|2024-07-17 21:11:10|17149.69|17069.69|17144.85|17064.85|17149.69|17069.69|17144.85|17064.85|10
1721250680000|2024-07-17 21:11:20|17144.92|17064.92|17141.31|17061.31|17144.92|17064.92|17141.31|17061.31|10
1721250690000|2024-07-17 21:11:30|17140.86|17060.86|17134.81|17054.81|17140.86|17060.86|17134.81|17054.81|10
1721250700000|2024-07-17 21:11:40|17134.16|17054.16|17130.82|17050.82|17134.16|17054.16|17130.82|17050.82|10
1721250710000|2024-07-17 21:11:50|17130.21|17050.21|17129.83|17049.83|17130.4|17050.4|17129.37|17049.37|10
1721250720000|2024-07-17 21:12:00|17128.71|17048.71|17123.79|17043.79|17128.71|17048.71|17123.79|17043.79|10
1721250730000|2024-07-17 21:12:10|17123.2|17043.2|17113.04|17033.04|17123.2|17043.2|17113.04|17033.04|10
1721250740000|2024-07-17 21:12:20|17112.46|17032.46|17110.5|17030.5|17112.46|17032.46|17109.7|17029.7|10
1721250750000|2024-07-17 21:12:30|17110.94|17030.94|17113.04|17033.04|17113.04|17033.04|17110.94|17030.94|10
1721250760000|2024-07-17 21:12:40|17114.16|17034.16|17116.25|17036.25|17116.6|17036.6|17114.16|17034.16|10
1721250770000|2024-07-17 21:12:50|17116.38|17036.38|17117.15|17037.15|17117.27|17037.27|17116.38|17036.38|10
1721250780000|2024-07-17 21:13:00|17117.25|17037.25|17120.99|17040.99|17120.99|17040.99|17117.25|17037.25|10
1721250790000|2024-07-17 21:13:10|17118.58|17038.58|17115.34|17035.34|17118.58|17038.58|17115.25|17035.25|9
1721250800000|2024-07-17 21:13:20|17115.36|17035.36|17115.38|17035.38|17115.67|17035.67|17115.07|17035.07|10
1721250810000|2024-07-17 21:13:30|17115.15|17035.15|17113.87|17033.87|17115.15|17035.15|17113.35|17033.35|10
1721250820000|2024-07-17 21:13:40|17113.98|17033.98|17115.22|17035.22|17116.03|17036.03|17113.98|17033.98|9
1721250830000|2024-07-17 21:13:50|17115|17035|17115.81|17035.81|17115.81|17035.81|17115|17035|10
1721250840000|2024-07-17 21:14:00|17115.93|17035.93|17117.06|17037.06|17117.06|17037.06|17115.93|17035.93|9
1721250850000|2024-07-17 21:14:10|17117.17|17037.17|17117.33|17037.33|17117.34|17037.34|17117.01|17037.01|10
1721250860000|2024-07-17 21:14:20|17117.62|17037.62|17117.46|17037.46|17117.82|17037.82|17117.34|17037.34|10
1721250870000|2024-07-17 21:14:30|17117.45|17037.45|17118.61|17038.61|17118.61|17038.61|17117.45|17037.45|9
1721250880000|2024-07-17 21:14:40|17119.39|17039.39|17121.19|17041.19|17121.2|17041.2|17119.39|17039.39|10
1721250890000|2024-07-17 21:14:50|17121.4|17041.4|17122.01|17042.01|17122.03|17042.03|17121.4|17041.4|9
1721250900000|2024-07-17 21:15:00|17122.78|17042.78|17122.57|17042.57|17123.15|17043.15|17122.57|17042.57|10
1721250910000|2024-07-17 21:15:10|17122.58|17042.58|17121.87|17041.87|17122.93|17042.93|17121.87|17041.87|10
1721250920000|2024-07-17 21:15:20|17121.93|17041.93|17120.66|17040.66|17121.95|17041.95|17120.55|17040.55|10
1721250930000|2024-07-17 21:15:30|17120.83|17040.83|17121.28|17041.28|17121.28|17041.28|17120.55|17040.55|9
1721250940000|2024-07-17 21:15:40|17121.58|17041.58|17123.34|17043.34|17123.34|17043.34|17121.58|17041.58|10
1721250950000|2024-07-17 21:15:50|17123.07|17043.07|17123.28|17043.28|17123.28|17043.28|17122.92|17042.92|10
1721250960000|2024-07-17 21:16:00|17123.43|17043.43|17123.66|17043.66|17123.9|17043.9|17123.43|17043.43|10
1721250970000|2024-07-17 21:16:10|17123.76|17043.76|17124.65|17044.65|17124.81|17044.81|17123.74|17043.74|10
1721250980000|2024-07-17 21:16:20|17124.68|17044.68|17125.01|17045.01|17125.01|17045.01|17124.39|17044.39|9
1721250990000|2024-07-17 21:16:30|17125.08|17045.08|17126.18|17046.18|17126.18|17046.18|17125.08|17045.08|10
1721251000000|2024-07-17 21:16:40|17126.67|17046.67|17127.22|17047.22|17127.29|17047.29|17126.39|17046.39|10
1721251010000|2024-07-17 21:16:50|17127.26|17047.26|17125.26|17045.26|17127.26|17047.26|17125.26|17045.26|10
1721251020000|2024-07-17 21:17:00|17125.05|17045.05|17121.51|17041.51|17125.05|17045.05|17121.51|17041.51|10
1721251030000|2024-07-17 21:17:10|17121.17|17041.17|17117.22|17037.22|17121.22|17041.22|17117.04|17037.04|10
1721251040000|2024-07-17 21:17:20|17117.17|17037.17|17114.8|17034.8|17117.17|17037.17|17114.8|17034.8|10
1721251050000|2024-07-17 21:17:30|17114.89|17034.89|17113.28|17033.28|17114.89|17034.89|17113.19|17033.19|10
1721251060000|2024-07-17 21:17:40|17112.99|17032.99|17111.33|17031.33|17113.13|17033.13|17111.33|17031.33|10
1721251070000|2024-07-17 21:17:50|17111.03|17031.03|17111.76|17031.76|17111.76|17031.76|17110.71|17030.71|9
1721251080000|2024-07-17 21:18:00|17111.12|17031.12|17116.08|17036.08|17116.08|17036.08|17111.1|17031.1|10
1721251090000|2024-07-17 21:18:10|17116.64|17036.64|17117.87|17037.87|17117.87|17037.87|17116.42|17036.42|10
1721251100000|2024-07-17 21:18:20|17117.78|17037.78|17118.05|17038.05|17118.31|17038.31|17117.26|17037.26|10
1721251110000|2024-07-17 21:18:30|17118.04|17038.04|17120.68|17040.68|17120.68|17040.68|17118.04|17038.04|10
1721251120000|2024-07-17 21:18:40|17120.97|17040.97|17123.48|17043.48|17123.48|17043.48|17120.97|17040.97|9
1721251130000|2024-07-17 21:18:50|17123.58|17043.58|17124.82|17044.82|17124.82|17044.82|17123.55|17043.55|10
1721251140000|2024-07-17 21:19:00|17124.97|17044.97|17125.68|17045.68|17125.89|17045.89|17124.68|17044.68|10
1721251150000|2024-07-17 21:19:10|17125.58|17045.58|17127.73|17047.73|17127.73|17047.73|17125.58|17045.58|9
1721251160000|2024-07-17 21:19:20|17127.7|17047.7|17128.97|17048.97|17128.97|17048.97|17127.7|17047.7|10
1721251170000|2024-07-17 21:19:30|17129.36|17049.36|17129.02|17049.02|17129.98|17049.98|17129.02|17049.02|10
1721251180000|2024-07-17 21:19:40|17129.06|17049.06|17130.17|17050.17|17130.17|17050.17|17129.06|17049.06|10
1721251190000|2024-07-17 21:19:50|17130.38|17050.38|17131.13|17051.13|17131.13|17051.13|17130.38|17050.38|10
1721251200000|2024-07-17 21:20:00|17131.26|17051.26|17130.59|17050.59|17131.29|17051.29|17130.59|17050.59|9
1721251210000|2024-07-17 21:20:10|17130.57|17050.57|17130.39|17050.39|17130.66|17050.66|17130.39|17050.39|9
1721251220000|2024-07-17 21:20:20|17130.3|17050.3|17131.11|17051.11|17131.11|17051.11|17130.05|17050.05|10
1721251230000|2024-07-17 21:20:30|17131.28|17051.28|17131.61|17051.61|17131.69|17051.69|17131.28|17051.28|9
1721251240000|2024-07-17 21:20:40|17131.73|17051.73|17133.24|17053.24|17133.24|17053.24|17131.73|17051.73|8
1721251250000|2024-07-17 21:20:50|17133.34|17053.34|17133.97|17053.97|17133.97|17053.97|17133.19|17053.19|9
1721251260000|2024-07-17 21:21:00|17134.35|17054.35|17135.19|17055.19|17135.19|17055.19|17134.35|17054.35|10
1721251270000|2024-07-17 21:21:10|17135.27|17055.27|17135.58|17055.58|17135.58|17055.58|17135.23|17055.23|10
1721251280000|2024-07-17 21:21:20|17135.64|17055.64|17136.41|17056.41|17136.45|17056.45|17135.64|17055.64|10
1721251290000|2024-07-17 21:21:30|17136.44|17056.44|17136.47|17056.47|17136.67|17056.67|17136.44|17056.44|10
1721251300000|2024-07-17 21:21:40|17136.48|17056.48|17136.74|17056.74|17136.74|17056.74|17136.24|17056.24|10
1721251310000|2024-07-17 21:21:50|17136.65|17056.65|17137|17057|17137|17057|17136.65|17056.65|10
1721251320000|2024-07-17 21:22:00|17136.41|17056.41|17133.04|17053.04|17136.41|17056.41|17133.04|17053.04|10
1721251330000|2024-07-17 21:22:10|17132.4|17052.4|17129.17|17049.17|17132.4|17052.4|17129.17|17049.17|10
1721251340000|2024-07-17 21:22:20|17128.32|17048.32|17123.24|17043.24|17128.32|17048.32|17123.24|17043.24|10
1721251350000|2024-07-17 21:22:30|17123.14|17043.14|17121.18|17041.18|17123.15|17043.15|17120.68|17040.68|10
1721251360000|2024-07-17 21:22:40|17121.12|17041.12|17123.83|17043.83|17123.83|17043.83|17121.12|17041.12|9
1721251370000|2024-07-17 21:22:50|17124.04|17044.04|17125.76|17045.76|17125.85|17045.85|17124.04|17044.04|10
1721251380000|2024-07-17 21:23:00|17125.57|17045.57|17124.83|17044.83|17125.72|17045.72|17124.83|17044.83|8
1721251390000|2024-07-17 21:23:10|17124.7|17044.7|17122.37|17042.37|17124.7|17044.7|17122.37|17042.37|10
1721251400000|2024-07-17 21:23:20|17122.29|17042.29|17122.25|17042.25|17122.5|17042.5|17121.8|17041.8|10
1721251410000|2024-07-17 21:23:30|17122.04|17042.04|17120.88|17040.88|17122.04|17042.04|17120.88|17040.88|10
1721251420000|2024-07-17 21:23:40|17120.76|17040.76|17120.29|17040.29|17120.76|17040.76|17120.26|17040.26|7
1721251430000|2024-07-17 21:23:50|17120.25|17040.25|17119.37|17039.37|17120.28|17040.28|17119.33|17039.33|10
1721251440000|2024-07-17 21:24:00|17119.33|17039.33|17117.13|17037.13|17119.33|17039.33|17117.13|17037.13|10
1721251450000|2024-07-17 21:24:10|17117.04|17037.04|17117.35|17037.35|17117.35|17037.35|17116.64|17036.64|10
1721251460000|2024-07-17 21:24:20|17117.52|17037.52|17115.01|17035.01|17117.52|17037.52|17114.81|17034.81|10
1721251470000|2024-07-17 21:24:30|17113.94|17033.94|17116.69|17036.69|17116.69|17036.69|17113.94|17033.94|10
1721251480000|2024-07-17 21:24:40|17116.98|17036.98|17118.35|17038.35|17118.36|17038.36|17116.98|17036.98|10
1721251490000|2024-07-17 21:24:50|17118.45|17038.45|17121.86|17041.86|17121.86|17041.86|17118.45|17038.45|10
1721251500000|2024-07-17 21:25:00|17121.85|17041.85|17121.9|17041.9|17122.01|17042.01|17121.12|17041.12|10
1721251510000|2024-07-17 21:25:10|17122.04|17042.04|17121.66|17041.66|17122.04|17042.04|17121.58|17041.58|8
1721251520000|2024-07-17 21:25:20|17121.14|17041.14|17122.22|17042.22|17122.22|17042.22|17121.14|17041.14|10
1721251530000|2024-07-17 21:25:30|17122.23|17042.23|17122.11|17042.11|17122.24|17042.24|17121.81|17041.81|9
1721251540000|2024-07-17 21:25:40|17122.05|17042.05|17121.47|17041.47|17122.05|17042.05|17121.47|17041.47|10
1721251550000|2024-07-17 21:25:50|17121.43|17041.43|17121.33|17041.33|17121.55|17041.55|17121.32|17041.32|9
1721251560000|2024-07-17 21:26:00|17121.34|17041.34|17120.92|17040.92|17121.34|17041.34|17120.92|17040.92|9
1721251570000|2024-07-17 21:26:10|17120.97|17040.97|17121.52|17041.52|17121.52|17041.52|17120.86|17040.86|10
1721251580000|2024-07-17 21:26:20|17121.17|17041.17|17120.25|17040.25|17121.49|17041.49|17120.25|17040.25|10
1721251590000|2024-07-17 21:26:30|17120.37|17040.37|17118.4|17038.4|17120.37|17040.37|17118.39|17038.39|10
1721251600000|2024-07-17 21:26:40|17118.5|17038.5|17117.74|17037.74|17118.54|17038.54|17117.74|17037.74|10
1721251610000|2024-07-17 21:26:50|17117.89|17037.89|17116.87|17036.87|17117.97|17037.97|17116.87|17036.87|8
1721251620000|2024-07-17 21:27:00|17117.25|17037.25|17116.39|17036.39|17117.25|17037.25|17116.39|17036.39|10
1721251630000|2024-07-17 21:27:10|17116.34|17036.34|17116.58|17036.58|17116.58|17036.58|17116.18|17036.18|10
1721251640000|2024-07-17 21:27:20|17116.8|17036.8|17115.62|17035.62|17116.8|17036.8|17115.62|17035.62|9
1721251650000|2024-07-17 21:27:30|17115.58|17035.58|17116.92|17036.92|17116.92|17036.92|17114.48|17034.48|10
1721251660000|2024-07-17 21:27:40|17117.39|17037.39|17119.3|17039.3|17119.3|17039.3|17117.39|17037.39|10
1721251670000|2024-07-17 21:27:50|17119.45|17039.45|17119.52|17039.52|17120.05|17040.05|17119.45|17039.45|10
1721251680000|2024-07-17 21:28:00|17119.53|17039.53|17119.78|17039.78|17119.93|17039.93|17119.52|17039.52|7
1721251690000|2024-07-17 21:28:10|17119.84|17039.84|17120.62|17040.62|17120.62|17040.62|17119.84|17039.84|10
1721251700000|2024-07-17 21:28:20|17120.63|17040.63|17121.38|17041.38|17121.38|17041.38|17120.49|17040.49|9
1721251710000|2024-07-17 21:28:30|17121.21|17041.21|17122.83|17042.83|17122.83|17042.83|17120.97|17040.97|10
1721251720000|2024-07-17 21:28:40|17123.39|17043.39|17124.13|17044.13|17124.13|17044.13|17123.27|17043.27|10
1721251730000|2024-07-17 21:28:50|17124.26|17044.26|17127.06|17047.06|17127.06|17047.06|17124.26|17044.26|10
1721251740000|2024-07-17 21:29:00|17130.75|17050.75|17131.63|17051.63|17131.63|17051.63|17130.53|17050.53|10
1721251750000|2024-07-17 21:29:10|17131.46|17051.46|17131.44|17051.44|17131.67|17051.67|17131.44|17051.44|9
1721251760000|2024-07-17 21:29:20|17131.55|17051.55|17132.81|17052.81|17132.81|17052.81|17131.49|17051.49|9
1721251770000|2024-07-17 21:29:30|17133.15|17053.15|17134.43|17054.43|17134.43|17054.43|17133.1|17053.1|9
1721251780000|2024-07-17 21:29:40|17134.47|17054.47|17134.92|17054.92|17135.2|17055.2|17134.47|17054.47|9
1721251790000|2024-07-17 21:29:50|17134.94|17054.94|17135.38|17055.38|17135.4|17055.4|17134.94|17054.94|7
1721251800000|2024-07-17 21:30:00|17134.52|17054.52|17134.43|17054.43|17134.52|17054.52|17133.72|17053.72|9
1721251810000|2024-07-17 21:30:10|17134.48|17054.48|17134.64|17054.64|17134.65|17054.65|17134.45|17054.45|7
1721251820000|2024-07-17 21:30:20|17134.61|17054.61|17133.94|17053.94|17134.73|17054.73|17133.94|17053.94|10
1721251830000|2024-07-17 21:30:30|17133.68|17053.68|17133.33|17053.33|17133.98|17053.98|17133.33|17053.33|10
1721251840000|2024-07-17 21:30:40|17133.28|17053.28|17132.84|17052.84|17133.28|17053.28|17132.84|17052.84|9
1721251850000|2024-07-17 21:30:50|17132.9|17052.9|17132.82|17052.82|17132.96|17052.96|17132.72|17052.72|8
1721251860000|2024-07-17 21:31:00|17132.96|17052.96|17132.64|17052.64|17132.99|17052.99|17132.64|17052.64|8
1721251870000|2024-07-17 21:31:10|17132.69|17052.69|17132.29|17052.29|17132.72|17052.72|17132.28|17052.28|10
1721251880000|2024-07-17 21:31:20|17132.11|17052.11|17132.07|17052.07|17132.21|17052.21|17131.98|17051.98|10
1721251890000|2024-07-17 21:31:30|17131.85|17051.85|17131.34|17051.34|17131.94|17051.94|17131.32|17051.32|9
1721251900000|2024-07-17 21:31:40|17131.22|17051.22|17131.56|17051.56|17131.56|17051.56|17131.22|17051.22|9
1721251910000|2024-07-17 21:31:50|17131.57|17051.57|17131.26|17051.26|17131.66|17051.66|17131.14|17051.14|10
1721251920000|2024-07-17 21:32:00|17131.21|17051.21|17131.28|17051.28|17131.37|17051.37|17131.21|17051.21|8
1721251930000|2024-07-17 21:32:10|17131.04|17051.04|17131.15|17051.15|17131.15|17051.15|17130.81|17050.81|10
1721251940000|2024-07-17 21:32:20|17131.18|17051.18|17131.65|17051.65|17131.65|17051.65|17131.07|17051.07|9
1721251950000|2024-07-17 21:32:30|17131.59|17051.59|17135.03|17055.03|17135.06|17055.06|17131.59|17051.59|10
1721251960000|2024-07-17 21:32:40|17135.04|17055.04|17136.19|17056.19|17136.19|17056.19|17135.04|17055.04|10
1721251970000|2024-07-17 21:32:50|17136.16|17056.16|17137.1|17057.1|17137.1|17057.1|17136.16|17056.16|9
1721251980000|2024-07-17 21:33:00|17137.12|17057.12|17140.07|17060.07|17140.07|17060.07|17137.12|17057.12|10
1721251990000|2024-07-17 21:33:10|17140.18|17060.18|17140.36|17060.36|17140.54|17060.54|17140.18|17060.18|10
1721252000000|2024-07-17 21:33:20|17140.37|17060.37|17141.48|17061.48|17141.48|17061.48|17140.37|17060.37|10
1721252010000|2024-07-17 21:33:30|17141.71|17061.71|17142.23|17062.23|17142.23|17062.23|17141.71|17061.71|10
1721252020000|2024-07-17 21:33:40|17142.69|17062.69|17143.68|17063.68|17143.68|17063.68|17142.65|17062.65|10
1721252030000|2024-07-17 21:33:50|17143.61|17063.61|17143.65|17063.65|17143.65|17063.65|17143.21|17063.21|9
1721252040000|2024-07-17 21:34:00|17143.73|17063.73|17145.27|17065.27|17145.27|17065.27|17143.73|17063.73|10
1721252050000|2024-07-17 21:34:10|17145.5|17065.5|17151.11|17071.11|17151.11|17071.11|17145.5|17065.5|10
1721252060000|2024-07-17 21:34:20|17150.95|17070.95|17154.91|17074.91|17154.97|17074.97|17150.95|17070.95|10
1721252070000|2024-07-17 21:34:30|17155.55|17075.55|17154.97|17074.97|17155.55|17075.55|17154.46|17074.46|10
1721252080000|2024-07-17 21:34:40|17156.2|17076.2|17160.32|17080.32|17160.32|17080.32|17156.2|17076.2|10
1721252090000|2024-07-17 21:34:50|17160|17080|17160.81|17080.81|17160.93|17080.93|17159.07|17079.07|10
1721252100000|2024-07-17 21:35:00|17160.8|17080.8|17160.89|17080.89|17160.89|17080.89|17160.8|17080.8|8
1721252110000|2024-07-17 21:35:10|17161.06|17081.06|17162.48|17082.48|17162.48|17082.48|17161.06|17081.06|10
1721252120000|2024-07-17 21:35:20|17162.46|17082.46|17163.71|17083.71|17163.71|17083.71|17162.46|17082.46|10
1721252130000|2024-07-17 21:35:30|17163.67|17083.67|17164.37|17084.37|17164.55|17084.55|17163.67|17083.67|10
1721252140000|2024-07-17 21:35:40|17164.49|17084.49|17166.79|17086.79|17166.79|17086.79|17164.49|17084.49|10
1721252150000|2024-07-17 21:35:50|17166.84|17086.84|17168.94|17088.94|17168.94|17088.94|17166.84|17086.84|10
1721252160000|2024-07-17 21:36:00|17168.99|17088.99|17170.27|17090.27|17170.27|17090.27|17168.99|17088.99|9
1721252170000|2024-07-17 21:36:10|17170.36|17090.36|17172.15|17092.15|17172.15|17092.15|17170.36|17090.36|9
1721252180000|2024-07-17 21:36:20|17172.28|17092.28|17173.22|17093.22|17173.32|17093.32|17172.22|17092.22|9
1721252190000|2024-07-17 21:36:30|17173.09|17093.09|17172.53|17092.53|17173.82|17093.82|17172.53|17092.53|10
1721252200000|2024-07-17 21:36:40|17172.29|17092.29|17177.07|17097.07|17177.92|17097.92|17172.29|17092.29|8
1721252210000|2024-07-17 21:36:50|17176.83|17096.83|17173.74|17093.74|17176.83|17096.83|17173.74|17093.74|10
1721252220000|2024-07-17 21:37:00|17173.64|17093.64|17174.65|17094.65|17174.72|17094.72|17173.59|17093.59|9
1721252230000|2024-07-17 21:37:10|17174.84|17094.84|17170.23|17090.23|17175.72|17095.72|17170.13|17090.13|10
1721252240000|2024-07-17 21:37:20|17169.81|17089.81|17169.5|17089.5|17170.02|17090.02|17169.43|17089.43|10
1721252250000|2024-07-17 21:37:30|17169.48|17089.48|17170.38|17090.38|17170.39|17090.39|17169.48|17089.48|10
1721252260000|2024-07-17 21:37:40|17170.33|17090.33|17170.3|17090.3|17170.49|17090.49|17170.07|17090.07|10
1721252270000|2024-07-17 21:37:50|17170.25|17090.25|17170.2|17090.2|17170.29|17090.29|17170.09|17090.09|9
1721252280000|2024-07-17 21:38:00|17169.41|17089.41|17168.62|17088.62|17169.41|17089.41|17168.3|17088.3|10
1721252290000|2024-07-17 21:38:10|17168.61|17088.61|17168.89|17088.89|17169|17089|17168.61|17088.61|10
1721252300000|2024-07-17 21:38:20|17168.98|17088.98|17170.84|17090.84|17170.84|17090.84|17168.98|17088.98|10
1721252310000|2024-07-17 21:38:30|17170.87|17090.87|17174.43|17094.43|17174.43|17094.43|17170.84|17090.84|9
1721252320000|2024-07-17 21:38:40|17174.38|17094.38|17174.04|17094.04|17174.38|17094.38|17174.03|17094.03|7
1721252330000|2024-07-17 21:38:50|17174.11|17094.11|17173.41|17093.41|17174.12|17094.12|17173.41|17093.41|9
1721252340000|2024-07-17 21:39:00|17173.46|17093.46|17173.63|17093.63|17174.2|17094.2|17173.46|17093.46|9
1721252350000|2024-07-17 21:39:10|17173.68|17093.68|17174.09|17094.09|17174.13|17094.13|17173.68|17093.68|9
1721252360000|2024-07-17 21:39:20|17174.08|17094.08|17173.94|17093.94|17174.26|17094.26|17173.94|17093.94|9
1721252370000|2024-07-17 21:39:30|17173.92|17093.92|17174.56|17094.56|17174.95|17094.95|17173.92|17093.92|10
1721252380000|2024-07-17 21:39:40|17174.48|17094.48|17173.44|17093.44|17174.48|17094.48|17173.19|17093.19|10
1721252390000|2024-07-17 21:39:50|17173.43|17093.43|17172.81|17092.81|17174.26|17094.26|17172.81|17092.81|10
1721252400000|2024-07-17 21:40:00|17172.75|17092.75|17171.69|17091.69|17172.86|17092.86|17171.59|17091.59|10
1721252410000|2024-07-17 21:40:10|17171.67|17091.67|17171.85|17091.85|17171.97|17091.97|17171.66|17091.66|10
1721252420000|2024-07-17 21:40:20|17171.98|17091.98|17172.15|17092.15|17172.16|17092.16|17171.68|17091.68|10
1721252430000|2024-07-17 21:40:30|17172.19|17092.19|17172.01|17092.01|17172.41|17092.41|17172.01|17092.01|9
1721252440000|2024-07-17 21:40:40|17172.02|17092.02|17173.16|17093.16|17173.16|17093.16|17171.91|17091.91|10
1721252450000|2024-07-17 21:40:50|17173.4|17093.4|17173.28|17093.28|17173.7|17093.7|17173.08|17093.08|9
1721252460000|2024-07-17 21:41:00|17173.22|17093.22|17172.6|17092.6|17173.22|17093.22|17172.6|17092.6|9
1721252470000|2024-07-17 21:41:10|17172.34|17092.34|17172.35|17092.35|17172.35|17092.35|17172.13|17092.13|10
1721252480000|2024-07-17 21:41:20|17172.37|17092.37|17172.66|17092.66|17172.73|17092.73|17172.36|17092.36|9
1721252490000|2024-07-17 21:41:30|17173.07|17093.07|17173.27|17093.27|17173.27|17093.27|17173.04|17093.04|8
1721252500000|2024-07-17 21:41:40|17173.25|17093.25|17173.53|17093.53|17173.53|17093.53|17173.24|17093.24|10
1721252510000|2024-07-17 21:41:50|17173.5|17093.5|17173.97|17093.97|17173.97|17093.97|17173.43|17093.43|9
1721252520000|2024-07-17 21:42:00|17173.92|17093.92|17175.08|17095.08|17175.12|17095.12|17173.92|17093.92|9
1721252530000|2024-07-17 21:42:10|17175.1|17095.1|17177.7|17097.7|17177.7|17097.7|17175.08|17095.08|8
1721252540000|2024-07-17 21:42:20|17177.9|17097.9|17179.59|17099.59|17180.31|17100.31|17177.9|17097.9|10
1721252550000|2024-07-17 21:42:30|17179.5|17099.5|17181.5|17101.5|17181.5|17101.5|17179.5|17099.5|9
1721252560000|2024-07-17 21:42:40|17181.53|17101.53|17186.21|17106.21|17186.21|17106.21|17181.53|17101.53|10
1721252570000|2024-07-17 21:42:50|17187.24|17107.24|17192.6|17112.6|17192.6|17112.6|17187.24|17107.24|10
1721252580000|2024-07-17 21:43:00|17194.61|17114.61|17195.02|17115.02|17195.85|17115.85|17194.61|17114.61|10
1721252590000|2024-07-17 21:43:10|17195.11|17115.11|17195.04|17115.04|17195.19|17115.19|17194.59|17114.59|10
1721252600000|2024-07-17 21:43:20|17195.02|17115.02|17197.99|17117.99|17197.99|17117.99|17195.02|17115.02|10
1721252610000|2024-07-17 21:43:30|17198.35|17118.35|17199.21|17119.21|17199.21|17119.21|17198.35|17118.35|10
1721252620000|2024-07-17 21:43:40|17199.24|17119.24|17199.9|17119.9|17200.3|17120.3|17199.24|17119.24|10
1721252630000|2024-07-17 21:43:50|17198.54|17118.54|17195.3|17115.3|17198.54|17118.54|17195.3|17115.3|10
1721252640000|2024-07-17 21:44:00|17195.21|17115.21|17193.99|17113.99|17195.21|17115.21|17193.8|17113.8|10
1721252650000|2024-07-17 21:44:10|17193.94|17113.94|17193.31|17113.31|17194.07|17114.07|17193.15|17113.15|10
1721252660000|2024-07-17 21:44:20|17193.37|17113.37|17195.45|17115.45|17195.45|17115.45|17193.37|17113.37|10
1721252670000|2024-07-17 21:44:30|17195.53|17115.53|17195.49|17115.49|17195.75|17115.75|17195.44|17115.44|10
1721252680000|2024-07-17 21:44:40|17194.23|17114.23|17193.54|17113.54|17194.53|17114.53|17193.36|17113.36|10
1721252690000|2024-07-17 21:44:50|17192.93|17112.93|17192.33|17112.33|17192.93|17112.93|17192.29|17112.29|9
1721252700000|2024-07-17 21:45:00|17192.46|17112.46|17192.61|17112.61|17192.75|17112.75|17192.44|17112.44|9
1721252710000|2024-07-17 21:45:10|17192.2|17112.2|17192.08|17112.08|17192.2|17112.2|17191.95|17111.95|9
1721252720000|2024-07-17 21:45:20|17192.09|17112.09|17191.97|17111.97|17192.15|17112.15|17191.94|17111.94|10
1721252730000|2024-07-17 21:45:30|17191.74|17111.74|17191.75|17111.75|17191.75|17111.75|17191.4|17111.4|8
1721252740000|2024-07-17 21:45:40|17191.78|17111.78|17191.56|17111.56|17191.78|17111.78|17191.43|17111.43|9
1721252750000|2024-07-17 21:45:50|17191.57|17111.57|17191.01|17111.01|17191.57|17111.57|17190.95|17110.95|10
1721252760000|2024-07-17 21:46:00|17191.02|17111.02|17189.35|17109.35|17191.06|17111.06|17189.35|17109.35|10
1721252770000|2024-07-17 21:46:10|17188.88|17108.88|17188.42|17108.42|17189.15|17109.15|17188.42|17108.42|10
1721252780000|2024-07-17 21:46:20|17188.47|17108.47|17186.97|17106.97|17188.47|17108.47|17186.88|17106.88|10
1721252790000|2024-07-17 21:46:30|17186.99|17106.99|17186.28|17106.28|17186.99|17106.99|17186.08|17106.08|10
1721252800000|2024-07-17 21:46:40|17186.24|17106.24|17185.31|17105.31|17186.29|17106.29|17185.31|17105.31|10
1721252810000|2024-07-17 21:46:50|17185.41|17105.41|17182.65|17102.65|17185.41|17105.41|17182.52|17102.52|10
1721252820000|2024-07-17 21:47:00|17182.39|17102.39|17182.11|17102.11|17182.88|17102.88|17181.07|17101.07|10
1721252830000|2024-07-17 21:47:10|17182.13|17102.13|17180.94|17100.94|17182.16|17102.16|17180.94|17100.94|10
1721252840000|2024-07-17 21:47:20|17180.99|17100.99|17179.21|17099.21|17180.99|17100.99|17178.6|17098.6|10
1721252850000|2024-07-17 21:47:30|17179.51|17099.51|17180.13|17100.13|17180.13|17100.13|17179.32|17099.32|10
1721252860000|2024-07-17 21:47:40|17180.11|17100.11|17181.86|17101.86|17181.86|17101.86|17180.11|17100.11|10
1721252870000|2024-07-17 21:47:50|17181.83|17101.83|17182.08|17102.08|17182.28|17102.28|17181.83|17101.83|10
1721252880000|2024-07-17 21:48:00|17182.65|17102.65|17183.54|17103.54|17183.59|17103.59|17182.65|17102.65|9
1721252890000|2024-07-17 21:48:10|17183.51|17103.51|17184.25|17104.25|17184.25|17104.25|17183.49|17103.49|9
1721252900000|2024-07-17 21:48:20|17184.3|17104.3|17184.91|17104.91|17185.59|17105.59|17183.96|17103.96|10
1721252910000|2024-07-17 21:48:30|17184.41|17104.41|17186.64|17106.64|17186.64|17106.64|17184.17|17104.17|10
1721252920000|2024-07-17 21:48:40|17187.22|17107.22|17185.59|17105.59|17187.22|17107.22|17185.32|17105.32|10
1721252930000|2024-07-17 21:48:50|17185.53|17105.53|17184.81|17104.81|17185.53|17105.53|17184.8|17104.8|8
1721252940000|2024-07-17 21:49:00|17184.8|17104.8|17183.17|17103.17|17184.8|17104.8|17183.17|17103.17|10
1721252950000|2024-07-17 21:49:10|17183.09|17103.09|17181.52|17101.52|17183.09|17103.09|17181.44|17101.44|10
1721252960000|2024-07-17 21:49:20|17181.56|17101.56|17180.6|17100.6|17181.56|17101.56|17180.6|17100.6|9
1721252970000|2024-07-17 21:49:30|17180.9|17100.9|17180.6|17100.6|17181.05|17101.05|17180.35|17100.35|10
1721252980000|2024-07-17 21:49:40|17180.68|17100.68|17180.76|17100.76|17180.93|17100.93|17180.55|17100.55|10
1721252990000|2024-07-17 21:49:50|17180.64|17100.64|17180.54|17100.54|17180.64|17100.64|17180.04|17100.04|10
1721253000000|2024-07-17 21:50:00|17180.57|17100.57|17180.01|17100.01|17180.57|17100.57|17178.89|17098.89|10
1721253010000|2024-07-17 21:50:10|17179.98|17099.98|17178.76|17098.76|17179.98|17099.98|17178.76|17098.76|9
1721253020000|2024-07-17 21:50:20|17178.72|17098.72|17179.3|17099.3|17179.3|17099.3|17178.44|17098.44|10
1721253030000|2024-07-17 21:50:30|17179.44|17099.44|17179.45|17099.45|17179.45|17099.45|17179.42|17099.42|5
1721253040000|2024-07-17 21:50:40|17179.38|17099.38|17179.32|17099.32|17179.46|17099.46|17179.31|17099.31|7
1721253050000|2024-07-17 21:50:50|17179.34|17099.34|17178.36|17098.36|17179.4|17099.4|17178.36|17098.36|9
1721253060000|2024-07-17 21:51:00|17177.92|17097.92|17177.42|17097.42|17177.92|17097.92|17177.42|17097.42|10
1721253070000|2024-07-17 21:51:10|17177.45|17097.45|17177.58|17097.58|17177.82|17097.82|17177.4|17097.4|9
1721253080000|2024-07-17 21:51:20|17177.52|17097.52|17176.57|17096.57|17177.52|17097.52|17176.57|17096.57|10
1721253090000|2024-07-17 21:51:30|17176.72|17096.72|17176.02|17096.02|17176.72|17096.72|17176.02|17096.02|10
1721253100000|2024-07-17 21:51:40|17176|17096|17175.11|17095.11|17176|17096|17175.11|17095.11|9
1721253110000|2024-07-17 21:51:50|17174.84|17094.84|17174.9|17094.9|17175.08|17095.08|17174.82|17094.82|9
1721253120000|2024-07-17 21:52:00|17174.68|17094.68|17173.92|17093.92|17175.11|17095.11|17173.92|17093.92|9
1721253130000|2024-07-17 21:52:10|17174.31|17094.31|17173.74|17093.74|17174.35|17094.35|17173.69|17093.69|10
1721253140000|2024-07-17 21:52:20|17173.43|17093.43|17173.08|17093.08|17173.5|17093.5|17172.91|17092.91|10
1721253150000|2024-07-17 21:52:30|17173.06|17093.06|17171.27|17091.27|17173.06|17093.06|17171.27|17091.27|8
1721253160000|2024-07-17 21:52:40|17171.1|17091.1|17170.93|17090.93|17171.17|17091.17|17170.9|17090.9|9
1721253170000|2024-07-17 21:52:50|17170.53|17090.53|17167.81|17087.81|17170.53|17090.53|17167.81|17087.81|10
1721253180000|2024-07-17 21:53:00|17167.36|17087.36|17168.02|17088.02|17168.02|17088.02|17166.56|17086.56|8
1721253190000|2024-07-17 21:53:10|17168.46|17088.46|17168.75|17088.75|17168.75|17088.75|17168.25|17088.25|10
1721253200000|2024-07-17 21:53:20|17168.77|17088.77|17165.56|17085.56|17168.77|17088.77|17164.68|17084.68|10
1721253210000|2024-07-17 21:53:30|17166.08|17086.08|17166.31|17086.31|17166.9|17086.9|17166.08|17086.08|10
1721253220000|2024-07-17 21:53:40|17166.3|17086.3|17167.05|17087.05|17167.51|17087.51|17166.3|17086.3|10
1721253230000|2024-07-17 21:53:50|17166.81|17086.81|17169.9|17089.9|17169.9|17089.9|17166.12|17086.12|10
1721253240000|2024-07-17 21:54:00|17170.07|17090.07|17172.82|17092.82|17172.82|17092.82|17170.07|17090.07|10
1721253250000|2024-07-17 21:54:10|17173.27|17093.27|17173.02|17093.02|17173.93|17093.93|17172.81|17092.81|10
1721253260000|2024-07-17 21:54:20|17172.97|17092.97|17172.96|17092.96|17174.25|17094.25|17172.96|17092.96|10
1721253270000|2024-07-17 21:54:30|17173.11|17093.11|17171.95|17091.95|17173.11|17093.11|17171.95|17091.95|10
1721253280000|2024-07-17 21:54:40|17171.99|17091.99|17171.81|17091.81|17172.44|17092.44|17171.81|17091.81|10
1721253290000|2024-07-17 21:54:50|17171.74|17091.74|17170.88|17090.88|17171.74|17091.74|17170.88|17090.88|10
1721253300000|2024-07-17 21:55:00|17170.89|17090.89|17171.67|17091.67|17171.67|17091.67|17170.71|17090.71|10
1721253310000|2024-07-17 21:55:10|17171.79|17091.79|17171.69|17091.69|17171.85|17091.85|17171.64|17091.64|9
1721253320000|2024-07-17 21:55:20|17171.7|17091.7|17173.22|17093.22|17173.22|17093.22|17171.7|17091.7|10
1721253330000|2024-07-17 21:55:30|17173.25|17093.25|17172.94|17092.94|17173.25|17093.25|17172.94|17092.94|8
1721253340000|2024-07-17 21:55:40|17172.93|17092.93|17172.79|17092.79|17172.98|17092.98|17172.71|17092.71|8
1721253350000|2024-07-17 21:55:50|17172.72|17092.72|17173.58|17093.58|17173.81|17093.81|17172.71|17092.71|10
1721253360000|2024-07-17 21:56:00|17174.13|17094.13|17175.36|17095.36|17175.36|17095.36|17174.13|17094.13|10
1721253370000|2024-07-17 21:56:10|17174.49|17094.49|17174.12|17094.12|17174.5|17094.5|17173.8|17093.8|10
1721253380000|2024-07-17 21:56:20|17173.34|17093.34|17172.23|17092.23|17173.7|17093.7|17172.23|17092.23|9
1721253390000|2024-07-17 21:56:30|17172.44|17092.44|17174.18|17094.18|17174.18|17094.18|17172.42|17092.42|10
1721253400000|2024-07-17 21:56:40|17174.15|17094.15|17175.31|17095.31|17175.31|17095.31|17174.15|17094.15|9
1721253410000|2024-07-17 21:56:50|17175.35|17095.35|17176.16|17096.16|17176.16|17096.16|17175.26|17095.26|10
1721253420000|2024-07-17 21:57:00|17176.55|17096.55|17178.28|17098.28|17178.28|17098.28|17176.52|17096.52|9
1721253430000|2024-07-17 21:57:10|17178.35|17098.35|17178.71|17098.71|17178.71|17098.71|17178.08|17098.08|10
1721253440000|2024-07-17 21:57:20|17178.77|17098.77|17183.38|17103.38|17183.38|17103.38|17178.77|17098.77|9
1721253450000|2024-07-17 21:57:30|17183.88|17103.88|17184.2|17104.2|17184.25|17104.25|17183.88|17103.88|9
1721253460000|2024-07-17 21:57:40|17184.21|17104.21|17184.42|17104.42|17184.42|17104.42|17184.2|17104.2|7
1721253470000|2024-07-17 21:57:50|17184.41|17104.41|17184.88|17104.88|17184.88|17104.88|17184.39|17104.39|10
1721253480000|2024-07-17 21:58:00|17184.97|17104.97|17184.76|17104.76|17185.01|17105.01|17184.74|17104.74|9
1721253490000|2024-07-17 21:58:10|17184.83|17104.83|17184.14|17104.14|17184.87|17104.87|17184.14|17104.14|9
1721253500000|2024-07-17 21:58:20|17183.98|17103.98|17183.99|17103.99|17184.32|17104.32|17183.98|17103.98|10
1721253510000|2024-07-17 21:58:30|17184.27|17104.27|17183.55|17103.55|17184.27|17104.27|17183.55|17103.55|8
1721253520000|2024-07-17 21:58:40|17183.33|17103.33|17182.91|17102.91|17183.4|17103.4|17182.91|17102.91|10
1721253530000|2024-07-17 21:58:50|17182.82|17102.82|17181.81|17101.81|17182.82|17102.82|17181.79|17101.79|10
1721253540000|2024-07-17 21:59:00|17181.65|17101.65|17183.18|17103.18|17183.52|17103.52|17181.6|17101.6|10
1721253550000|2024-07-17 21:59:10|17182.98|17102.98|17178.84|17098.84|17182.98|17102.98|17178.84|17098.84|10
1721253560000|2024-07-17 21:59:20|17178.21|17098.21|17173.46|17093.46|17178.38|17098.38|17173.46|17093.46|10
1721253570000|2024-07-17 21:59:30|17173.19|17093.19|17168.55|17088.55|17173.19|17093.19|17168.3|17088.3|10
1721253580000|2024-07-17 21:59:40|17168.92|17088.92|17170.35|17090.35|17170.39|17090.39|17168.92|17088.92|10
1721253590000|2024-07-17 21:59:50|17170.31|17090.31|17167.34|17087.34|17170.31|17090.31|17167.34|17087.34|10
1721253600000|2024-07-17 22:00:00|17167.53|17087.53|17170.23|17090.23|17170.23|17090.23|17167.5|17087.5|10
1721253610000|2024-07-17 22:00:10|17170.28|17090.28|17172.08|17092.08|17172.08|17092.08|17170.28|17090.28|10
1721253620000|2024-07-17 22:00:20|17172.44|17092.44|17173.61|17093.61|17174.37|17094.37|17172.24|17092.24|9
1721253630000|2024-07-17 22:00:30|17175.23|17095.23|17175.27|17095.27|17176.69|17096.69|17175.23|17095.23|10
1721253640000|2024-07-17 22:00:40|17176.09|17096.09|17177.22|17097.22|17177.29|17097.29|17175.46|17095.46|10
1721253650000|2024-07-17 22:00:50|17177.33|17097.33|17177.44|17097.44|17177.64|17097.64|17177.33|17097.33|9
1721253660000|2024-07-17 22:01:00|17177.43|17097.43|17176.75|17096.75|17177.43|17097.43|17174.39|17094.39|9
1721253670000|2024-07-17 22:01:10|17176.28|17096.28|17177.16|17097.16|17177.4|17097.4|17176.12|17096.12|10
1721253680000|2024-07-17 22:01:20|17177.19|17097.19|17177.63|17097.63|17178.43|17098.43|17177.02|17097.02|10
1721253690000|2024-07-17 22:01:30|17177.52|17097.52|17175.84|17095.84|17177.52|17097.52|17175.64|17095.64|10
1721253700000|2024-07-17 22:01:40|17175.81|17095.81|17175.7|17095.7|17175.81|17095.81|17174.97|17094.97|10
1721253710000|2024-07-17 22:01:50|17175.54|17095.54|17175.24|17095.24|17176.45|17096.45|17175.24|17095.24|10
1721253720000|2024-07-17 22:02:00|17175.08|17095.08|17172.98|17092.98|17175.6|17095.6|17172.98|17092.98|10
1721253730000|2024-07-17 22:02:10|17172.6|17092.6|17173.14|17093.14|17173.24|17093.24|17171.84|17091.84|10
1721253740000|2024-07-17 22:02:20|17173.49|17093.49|17171.48|17091.48|17174|17094|17171.48|17091.48|10
1721253750000|2024-07-17 22:02:30|17171.45|17091.45|17171.26|17091.26|17171.45|17091.45|17171.26|17091.26|9
1721253760000|2024-07-17 22:02:40|17171.23|17091.23|17171.61|17091.61|17171.66|17091.66|17171.13|17091.13|9
1721253770000|2024-07-17 22:02:50|17171.74|17091.74|17172.84|17092.84|17172.84|17092.84|17171.74|17091.74|9
1721253780000|2024-07-17 22:03:00|17172.92|17092.92|17171.55|17091.55|17172.92|17092.92|17171.05|17091.05|10
1721253790000|2024-07-17 22:03:10|17171.21|17091.21|17171.18|17091.18|17171.58|17091.58|17170.69|17090.69|10
1721253800000|2024-07-17 22:03:20|17171.13|17091.13|17172.62|17092.62|17172.62|17092.62|17171.13|17091.13|10
1721253810000|2024-07-17 22:03:30|17172.61|17092.61|17172.1|17092.1|17172.8|17092.8|17172.1|17092.1|9
1721253820000|2024-07-17 22:03:40|17172|17092|17171.98|17091.98|17172.42|17092.42|17171.77|17091.77|10
1721253830000|2024-07-17 22:03:50|17172.17|17092.17|17171.76|17091.76|17172.22|17092.22|17171.01|17091.01|10
1721253840000|2024-07-17 22:04:00|17171.54|17091.54|17172.1|17092.1|17172.1|17092.1|17171.54|17091.54|10
1721253850000|2024-07-17 22:04:10|17172.08|17092.08|17172.49|17092.49|17173.16|17093.16|17172.08|17092.08|10
1721253860000|2024-07-17 22:04:20|17172.44|17092.44|17171.56|17091.56|17172.44|17092.44|17171.56|17091.56|10
1721253870000|2024-07-17 22:04:30|17171.58|17091.58|17173.23|17093.23|17173.43|17093.43|17171.58|17091.58|10
1721253880000|2024-07-17 22:04:40|17173.18|17093.18|17172.85|17092.85|17173.18|17093.18|17172.64|17092.64|10
1721253890000|2024-07-17 22:04:50|17173.61|17093.61|17172.53|17092.53|17174.26|17094.26|17172.53|17092.53|10
1721253900000|2024-07-17 22:05:00|17172.28|17092.28|17172.56|17092.56|17172.56|17092.56|17172.09|17092.09|10
1721253910000|2024-07-17 22:05:10|17172.7|17092.7|17175.34|17095.34|17175.34|17095.34|17172.7|17092.7|10
1721253920000|2024-07-17 22:05:20|17175.92|17095.92|17178.42|17098.42|17178.42|17098.42|17175.92|17095.92|10
1721253930000|2024-07-17 22:05:30|17178.52|17098.52|17176.48|17096.48|17178.52|17098.52|17176.48|17096.48|10
1721253940000|2024-07-17 22:05:40|17176.72|17096.72|17176.94|17096.94|17176.94|17096.94|17176.51|17096.51|9
1721253950000|2024-07-17 22:05:50|17178.09|17098.09|17179.61|17099.61|17179.61|17099.61|17178.09|17098.09|10
1721253960000|2024-07-17 22:06:00|17179.62|17099.62|17179.62|17099.62|17179.94|17099.94|17179.62|17099.62|10
1721253970000|2024-07-17 22:06:10|17179.67|17099.67|17178.02|17098.02|17179.67|17099.67|17178.02|17098.02|10
1721253980000|2024-07-17 22:06:20|17178.38|17098.38|17178.62|17098.62|17178.87|17098.87|17178.29|17098.29|10
1721253990000|2024-07-17 22:06:30|17178.75|17098.75|17179.01|17099.01|17179.31|17099.31|17178.66|17098.66|10
1721254000000|2024-07-17 22:06:40|17179.02|17099.02|17180.49|17100.49|17180.49|17100.49|17179.02|17099.02|10
1721254010000|2024-07-17 22:06:50|17180.65|17100.65|17183.45|17103.45|17183.59|17103.59|17180.65|17100.65|10
1721254020000|2024-07-17 22:07:00|17183.18|17103.18|17182.27|17102.27|17183.41|17103.41|17180.83|17100.83|10
1721254030000|2024-07-17 22:07:10|17182.24|17102.24|17184.05|17104.05|17184.05|17104.05|17180.72|17100.72|10
1721254040000|2024-07-17 22:07:20|17184.68|17104.68|17186.37|17106.37|17186.37|17106.37|17184.68|17104.68|9
1721254050000|2024-07-17 22:07:30|17186.44|17106.44|17190.77|17110.77|17190.77|17110.77|17186.44|17106.44|10
1721254060000|2024-07-17 22:07:40|17190.73|17110.73|17190.93|17110.93|17191.34|17111.34|17190.61|17110.61|9
1721254070000|2024-07-17 22:07:50|17190.64|17110.64|17190.11|17110.11|17190.64|17110.64|17190.02|17110.02|10
1721254080000|2024-07-17 22:08:00|17190.24|17110.24|17189.42|17109.42|17190.24|17110.24|17189.42|17109.42|10
1721254090000|2024-07-17 22:08:10|17189.73|17109.73|17189.83|17109.83|17190.22|17110.22|17189.73|17109.73|9
1721254100000|2024-07-17 22:08:20|17189.18|17109.18|17190.27|17110.27|17190.27|17110.27|17188.83|17108.83|10
1721254110000|2024-07-17 22:08:30|17190.71|17110.71|17190.11|17110.11|17191.19|17111.19|17190.11|17110.11|9
1721254120000|2024-07-17 22:08:40|17189.96|17109.96|17190.66|17110.66|17190.66|17110.66|17189.96|17109.96|9
1721254130000|2024-07-17 22:08:50|17190.71|17110.71|17187.08|17107.08|17190.71|17110.71|17187.08|17107.08|10
1721254140000|2024-07-17 22:09:00|17186.34|17106.34|17183.83|17103.83|17186.34|17106.34|17183.83|17103.83|10
1721254150000|2024-07-17 22:09:10|17183.84|17103.84|17181.32|17101.32|17183.84|17103.84|17181.32|17101.32|10
1721254160000|2024-07-17 22:09:20|17180.55|17100.55|17179.99|17099.99|17180.64|17100.64|17179.99|17099.99|9
1721254170000|2024-07-17 22:09:30|17179.97|17099.97|17174.83|17094.83|17179.97|17099.97|17174.83|17094.83|10
1721254180000|2024-07-17 22:09:40|17174.87|17094.87|17169.46|17089.46|17174.87|17094.87|17169.46|17089.46|10
1721254190000|2024-07-17 22:09:50|17169.43|17089.43|17161.95|17081.95|17169.43|17089.43|17161.95|17081.95|10
1721254200000|2024-07-17 22:10:00|17161.7|17081.7|17158.52|17078.52|17161.76|17081.76|17158.52|17078.52|10
1721254210000|2024-07-17 22:10:10|17157.5|17077.5|17153.25|17073.25|17157.88|17077.88|17153.25|17073.25|10
1721254220000|2024-07-17 22:10:20|17152.44|17072.44|17149.97|17069.97|17152.44|17072.44|17149.97|17069.97|8
1721254230000|2024-07-17 22:10:30|17149.98|17069.98|17149.56|17069.56|17150.28|17070.28|17149.56|17069.56|10
1721254240000|2024-07-17 22:10:40|17150.35|17070.35|17149.34|17069.34|17151.01|17071.01|17149.34|17069.34|10
1721254250000|2024-07-17 22:10:50|17149.23|17069.23|17148.07|17068.07|17149.23|17069.23|17147.95|17067.95|10
1721254260000|2024-07-17 22:11:00|17148.22|17068.22|17148.8|17068.8|17149|17069|17148.22|17068.22|10
1721254270000|2024-07-17 22:11:10|17148.82|17068.82|17148.92|17068.92|17149.01|17069.01|17148.77|17068.77|10
1721254280000|2024-07-17 22:11:20|17148.73|17068.73|17148.65|17068.65|17148.94|17068.94|17148.19|17068.19|10
1721254290000|2024-07-17 22:11:30|17148.8|17068.8|17150.37|17070.37|17150.37|17070.37|17148.78|17068.78|10
1721254300000|2024-07-17 22:11:40|17151.16|17071.16|17152.15|17072.15|17152.15|17072.15|17151.16|17071.16|9
1721254310000|2024-07-17 22:11:50|17152.07|17072.07|17153.95|17073.95|17153.95|17073.95|17152.07|17072.07|10
1721254320000|2024-07-17 22:12:00|17154.07|17074.07|17156.91|17076.91|17156.91|17076.91|17154.07|17074.07|10
1721254330000|2024-07-17 22:12:10|17157.28|17077.28|17161.36|17081.36|17161.36|17081.36|17157.28|17077.28|10
1721254340000|2024-07-17 22:12:20|17161.39|17081.39|17160.18|17080.18|17161.39|17081.39|17159.93|17079.93|10
1721254350000|2024-07-17 22:12:30|17160.5|17080.5|17162.03|17082.03|17162.16|17082.16|17160.5|17080.5|9
1721254360000|2024-07-17 22:12:40|17161.92|17081.92|17161.5|17081.5|17161.92|17081.92|17161.34|17081.34|10
1721254370000|2024-07-17 22:12:50|17161.53|17081.53|17158.32|17078.32|17161.53|17081.53|17158.32|17078.32|10
1721254380000|2024-07-17 22:13:00|17158.35|17078.35|17156.9|17076.9|17158.63|17078.63|17156.9|17076.9|10
1721254390000|2024-07-17 22:13:10|17156.86|17076.86|17154.86|17074.86|17157.22|17077.22|17154.86|17074.86|9
1721254400000|2024-07-17 22:13:20|17154.16|17074.16|17150.19|17070.19|17154.24|17074.24|17150.19|17070.19|9
1721254410000|2024-07-17 22:13:30|17150.14|17070.14|17147.71|17067.71|17150.4|17070.4|17147.69|17067.69|9
1721254420000|2024-07-17 22:13:40|17147.68|17067.68|17148.5|17068.5|17148.61|17068.61|17147.68|17067.68|9
1721254430000|2024-07-17 22:13:50|17148.48|17068.48|17142.96|17062.96|17148.48|17068.48|17142.96|17062.96|10
1721254440000|2024-07-17 22:14:00|17141.03|17061.03|17137.98|17057.98|17141.03|17061.03|17137.86|17057.86|10
1721254450000|2024-07-17 22:14:10|17137.82|17057.82|17139.37|17059.37|17139.37|17059.37|17137.81|17057.81|10
1721254460000|2024-07-17 22:14:20|17139.49|17059.49|17139.48|17059.48|17140.18|17060.18|17139.26|17059.26|10
1721254470000|2024-07-17 22:14:30|17139.52|17059.52|17139.01|17059.01|17139.63|17059.63|17139.01|17059.01|10
1721254480000|2024-07-17 22:14:40|17138.85|17058.85|17140.06|17060.06|17140.43|17060.43|17138.85|17058.85|8
1721254490000|2024-07-17 22:14:50|17140.03|17060.03|17140.48|17060.48|17140.48|17060.48|17140.03|17060.03|9
1721254500000|2024-07-17 22:15:00|17140.82|17060.82|17141.18|17061.18|17141.26|17061.26|17140.82|17060.82|10
1721254510000|2024-07-17 22:15:10|17141.23|17061.23|17138.45|17058.45|17141.39|17061.39|17138.45|17058.45|10
1721254520000|2024-07-17 22:15:20|17138.23|17058.23|17138.57|17058.57|17138.58|17058.58|17137.77|17057.77|10
1721254530000|2024-07-17 22:15:30|17138.59|17058.59|17137.67|17057.67|17138.6|17058.6|17137.64|17057.64|10
1721254540000|2024-07-17 22:15:40|17137.7|17057.7|17137.66|17057.66|17137.94|17057.94|17136.38|17056.38|9
1721254550000|2024-07-17 22:15:50|17138.23|17058.23|17140.94|17060.94|17140.94|17060.94|17138.23|17058.23|10
1721254560000|2024-07-17 22:16:00|17141.1|17061.1|17139.42|17059.42|17141.1|17061.1|17139.29|17059.29|10
1721254570000|2024-07-17 22:16:10|17139.34|17059.34|17139.97|17059.97|17140.05|17060.05|17139.34|17059.34|10
1721254580000|2024-07-17 22:16:20|17140.13|17060.13|17140.98|17060.98|17140.98|17060.98|17140.05|17060.05|9
1721254590000|2024-07-17 22:16:30|17141.19|17061.19|17143.81|17063.81|17144.37|17064.37|17141.19|17061.19|9
1721254600000|2024-07-17 22:16:40|17143.54|17063.54|17143.15|17063.15|17144.75|17064.75|17142.97|17062.97|10
1721254610000|2024-07-17 22:16:50|17143.13|17063.13|17136.5|17056.5|17143.13|17063.13|17136.5|17056.5|10
1721254620000|2024-07-17 22:17:00|17136.23|17056.23|17135.69|17055.69|17136.23|17056.23|17134.74|17054.74|10
1721254630000|2024-07-17 22:17:10|17134.67|17054.67|17131.47|17051.47|17134.67|17054.67|17131.47|17051.47|10
1721254640000|2024-07-17 22:17:20|17131.48|17051.48|17130.87|17050.87|17131.71|17051.71|17130.87|17050.87|9
1721254650000|2024-07-17 22:17:30|17130.84|17050.84|17128.81|17048.81|17130.84|17050.84|17128.81|17048.81|10
1721254660000|2024-07-17 22:17:40|17128.65|17048.65|17124.41|17044.41|17128.65|17048.65|17124.41|17044.41|10
1721254670000|2024-07-17 22:17:50|17124.45|17044.45|17122.96|17042.96|17124.45|17044.45|17122.82|17042.82|10
1721254680000|2024-07-17 22:18:00|17123.81|17043.81|17123.86|17043.86|17123.86|17043.86|17122.74|17042.74|10
1721254690000|2024-07-17 22:18:10|17124.02|17044.02|17124.62|17044.62|17124.62|17044.62|17123.68|17043.68|10
1721254700000|2024-07-17 22:18:20|17124.51|17044.51|17127.03|17047.03|17127.57|17047.57|17124.51|17044.51|10
1721254710000|2024-07-17 22:18:30|17126.89|17046.89|17124.58|17044.58|17127.07|17047.07|17124.58|17044.58|10
1721254720000|2024-07-17 22:18:40|17124.52|17044.52|17123.47|17043.47|17124.52|17044.52|17123.47|17043.47|9
1721254730000|2024-07-17 22:18:50|17123.4|17043.4|17121.54|17041.54|17123.44|17043.44|17121.54|17041.54|10
1721254740000|2024-07-17 22:19:00|17121.52|17041.52|17120.14|17040.14|17121.56|17041.56|17120.14|17040.14|10
1721254750000|2024-07-17 22:19:10|17120|17040|17117.57|17037.57|17120|17040|17117.02|17037.02|10
1721254760000|2024-07-17 22:19:20|17117.34|17037.34|17113.28|17033.28|17117.34|17037.34|17113.28|17033.28|10
1721254770000|2024-07-17 22:19:30|17112.98|17032.98|17110.56|17030.56|17112.98|17032.98|17110.56|17030.56|10
1721254780000|2024-07-17 22:19:40|17110.52|17030.52|17109.78|17029.78|17110.52|17030.52|17109.78|17029.78|10
1721254790000|2024-07-17 22:19:50|17108.91|17028.91|17110.49|17030.49|17110.7|17030.7|17108.82|17028.82|9
1721254800000|2024-07-17 22:20:00|17110.41|17030.41|17111.8|17031.8|17111.8|17031.8|17110.41|17030.41|10
1721254810000|2024-07-17 22:20:10|17111.97|17031.97|17114.43|17034.43|17116.39|17036.39|17111.97|17031.97|10
1721254820000|2024-07-17 22:20:20|17115.18|17035.18|17114.68|17034.68|17115.47|17035.47|17114.46|17034.46|10
1721254830000|2024-07-17 22:20:30|17114.47|17034.47|17111.95|17031.95|17114.47|17034.47|17111.95|17031.95|10
1721254840000|2024-07-17 22:20:40|17111.91|17031.91|17110.34|17030.34|17112.17|17032.17|17110.09|17030.09|10
1721254850000|2024-07-17 22:20:50|17110.36|17030.36|17109.03|17029.03|17110.36|17030.36|17109.03|17029.03|9
1721254860000|2024-07-17 22:21:00|17108.8|17028.8|17108.16|17028.16|17108.8|17028.8|17107.72|17027.72|9
1721254870000|2024-07-17 22:21:10|17109.31|17029.31|17113.1|17033.1|17113.1|17033.1|17109.31|17029.31|10
1721254880000|2024-07-17 22:21:20|17114.11|17034.11|17117.13|17037.13|17117.15|17037.15|17114.11|17034.11|10
1721254890000|2024-07-17 22:21:30|17117.53|17037.53|17119.01|17039.01|17119.01|17039.01|17117.32|17037.32|10
1721254900000|2024-07-17 22:21:40|17119.34|17039.34|17122.91|17042.91|17122.91|17042.91|17119.34|17039.34|10
1721254910000|2024-07-17 22:21:50|17122.55|17042.55|17120.24|17040.24|17122.55|17042.55|17120.12|17040.12|10
1721254920000|2024-07-17 22:22:00|17120.42|17040.42|17119.15|17039.15|17120.42|17040.42|17118.98|17038.98|9
1721254930000|2024-07-17 22:22:10|17119.33|17039.33|17119.77|17039.77|17120.13|17040.13|17119.15|17039.15|10
1721254940000|2024-07-17 22:22:20|17120.45|17040.45|17117.8|17037.8|17120.51|17040.51|17117.8|17037.8|9
1721254950000|2024-07-17 22:22:30|17117.59|17037.59|17116.65|17036.65|17118.32|17038.32|17116.61|17036.61|10
1721254960000|2024-07-17 22:22:40|17117.09|17037.09|17117.82|17037.82|17117.89|17037.89|17117.02|17037.02|10
1721254970000|2024-07-17 22:22:50|17117.88|17037.88|17118|17038|17118.59|17038.59|17117.88|17037.88|8
1721254980000|2024-07-17 22:23:00|17118.03|17038.03|17119.99|17039.99|17119.99|17039.99|17118.03|17038.03|10
1721254990000|2024-07-17 22:23:10|17120.47|17040.47|17122.94|17042.94|17122.94|17042.94|17120.47|17040.47|9
1721255000000|2024-07-17 22:23:20|17122.77|17042.77|17123.62|17043.62|17123.64|17043.64|17122.77|17042.77|10
1721255010000|2024-07-17 22:23:30|17123.6|17043.6|17126.04|17046.04|17126.04|17046.04|17123.6|17043.6|10
1721255020000|2024-07-17 22:23:40|17126.19|17046.19|17128.89|17048.89|17129.11|17049.11|17126.19|17046.19|10
1721255030000|2024-07-17 22:23:50|17129.65|17049.65|17129.82|17049.82|17129.88|17049.88|17129.38|17049.38|9
1721255040000|2024-07-17 22:24:00|17129.85|17049.85|17130.1|17050.1|17130.37|17050.37|17129.57|17049.57|10
1721255050000|2024-07-17 22:24:10|17130.14|17050.14|17132.16|17052.16|17132.16|17052.16|17129.8|17049.8|10
1721255060000|2024-07-17 22:24:20|17132.36|17052.36|17140.73|17060.73|17140.73|17060.73|17132.36|17052.36|10
1721255070000|2024-07-17 22:24:30|17141.21|17061.21|17144.36|17064.36|17144.36|17064.36|17140.64|17060.64|10
1721255080000|2024-07-17 22:24:40|17144.39|17064.39|17146.13|17066.13|17146.13|17066.13|17144.39|17064.39|9
1721255090000|2024-07-17 22:24:50|17146.09|17066.09|17146.24|17066.24|17146.4|17066.4|17145.41|17065.41|10
1721255100000|2024-07-17 22:25:00|17146.64|17066.64|17146.72|17066.72|17147.18|17067.18|17146.64|17066.64|10
1721255110000|2024-07-17 22:25:10|17146.38|17066.38|17145.46|17065.46|17146.63|17066.63|17145.37|17065.37|10
1721255120000|2024-07-17 22:25:20|17145.26|17065.26|17146.08|17066.08|17146.08|17066.08|17145.26|17065.26|10
1721255130000|2024-07-17 22:25:30|17146.15|17066.15|17149.1|17069.1|17149.1|17069.1|17146.15|17066.15|9
1721255140000|2024-07-17 22:25:40|17149.32|17069.32|17150.67|17070.67|17150.79|17070.79|17148.75|17068.75|10
1721255150000|2024-07-17 22:25:50|17151.28|17071.28|17148.56|17068.56|17151.53|17071.53|17148.24|17068.24|10
1721255160000|2024-07-17 22:26:00|17148.54|17068.54|17148.64|17068.64|17148.82|17068.82|17148.2|17068.2|10
1721255170000|2024-07-17 22:26:10|17148.48|17068.48|17149.54|17069.54|17149.54|17069.54|17148.48|17068.48|10
1721255180000|2024-07-17 22:26:20|17149.47|17069.47|17152.94|17072.94|17152.94|17072.94|17149.47|17069.47|10
1721255190000|2024-07-17 22:26:30|17152.95|17072.95|17152.67|17072.67|17153.2|17073.2|17152.62|17072.62|9
1721255200000|2024-07-17 22:26:40|17152.61|17072.61|17154.61|17074.61|17154.61|17074.61|17152.61|17072.61|9
1721255210000|2024-07-17 22:26:50|17154.36|17074.36|17154.9|17074.9|17155.23|17075.23|17154.36|17074.36|10
1721255220000|2024-07-17 22:27:00|17154.19|17074.19|17153.34|17073.34|17154.19|17074.19|17153.34|17073.34|10
1721255230000|2024-07-17 22:27:10|17153.31|17073.31|17154.5|17074.5|17154.5|17074.5|17152.7|17072.7|10
1721255240000|2024-07-17 22:27:20|17154.48|17074.48|17155.73|17075.73|17155.73|17075.73|17154.03|17074.03|9
1721255250000|2024-07-17 22:27:30|17155.82|17075.82|17156.77|17076.77|17156.96|17076.96|17155.82|17075.82|8
1721255260000|2024-07-17 22:27:40|17156.33|17076.33|17156.75|17076.75|17156.75|17076.75|17156.2|17076.2|10
1721255270000|2024-07-17 22:27:50|17156.76|17076.76|17156.86|17076.86|17156.86|17076.86|17155.99|17075.99|9
1721255280000|2024-07-17 22:28:00|17156.99|17076.99|17156.88|17076.88|17157.3|17077.3|17156.84|17076.84|9
1721255290000|2024-07-17 22:28:10|17156.9|17076.9|17156.04|17076.04|17157.64|17077.64|17156|17076|10
1721255300000|2024-07-17 22:28:20|17157.09|17077.09|17156.53|17076.53|17157.2|17077.2|17155.66|17075.66|10
1721255310000|2024-07-17 22:28:30|17156.83|17076.83|17158.87|17078.87|17158.87|17078.87|17156.58|17076.58|10
1721255320000|2024-07-17 22:28:40|17158.84|17078.84|17159.72|17079.72|17159.72|17079.72|17158.84|17078.84|10
1721255330000|2024-07-17 22:28:50|17159.94|17079.94|17162.57|17082.57|17162.57|17082.57|17159.83|17079.83|10
1721255340000|2024-07-17 22:29:00|17162.46|17082.46|17165.1|17085.1|17165.1|17085.1|17162.42|17082.42|10
1721255350000|2024-07-17 22:29:10|17165.23|17085.23|17164.75|17084.75|17165.83|17085.83|17164.75|17084.75|10
1721255360000|2024-07-17 22:29:20|17164.84|17084.84|17166.14|17086.14|17166.14|17086.14|17164.84|17084.84|10
1721255370000|2024-07-17 22:29:30|17166.27|17086.27|17168.42|17088.42|17168.42|17088.42|17166.27|17086.27|9
1721255380000|2024-07-17 22:29:40|17167.47|17087.47|17166.63|17086.63|17167.47|17087.47|17166.25|17086.25|9
1721255390000|2024-07-17 22:29:50|17166.2|17086.2|17166.95|17086.95|17167.43|17087.43|17166.2|17086.2|10
1721255400000|2024-07-17 22:30:00|17166.87|17086.87|17164.64|17084.64|17166.87|17086.87|17164.64|17084.64|10
1721255410000|2024-07-17 22:30:10|17164.56|17084.56|17164.04|17084.04|17164.56|17084.56|17163.94|17083.94|10
1721255420000|2024-07-17 22:30:20|17163.97|17083.97|17162.98|17082.98|17163.97|17083.97|17162.98|17082.98|10
1721255430000|2024-07-17 22:30:30|17162.84|17082.84|17163.12|17083.12|17163.54|17083.54|17161.69|17081.69|10
1721255440000|2024-07-17 22:30:40|17163.09|17083.09|17162.7|17082.7|17163.29|17083.29|17162.7|17082.7|9
1721255450000|2024-07-17 22:30:50|17162.29|17082.29|17158.5|17078.5|17162.47|17082.47|17158.5|17078.5|10
1721255460000|2024-07-17 22:31:00|17157.99|17077.99|17158.44|17078.44|17158.44|17078.44|17157.83|17077.83|10
1721255470000|2024-07-17 22:31:10|17158.58|17078.58|17158.3|17078.3|17158.58|17078.58|17157.92|17077.92|10
1721255480000|2024-07-17 22:31:20|17158.61|17078.61|17154.86|17074.86|17158.61|17078.61|17154.86|17074.86|10
1721255490000|2024-07-17 22:31:30|17153.83|17073.83|17151.22|17071.22|17153.83|17073.83|17151.22|17071.22|10
1721255500000|2024-07-17 22:31:40|17151.16|17071.16|17152.25|17072.25|17152.25|17072.25|17151.16|17071.16|10
1721255510000|2024-07-17 22:31:50|17152.46|17072.46|17153.02|17073.02|17153.02|17073.02|17152.46|17072.46|9
1721255520000|2024-07-17 22:32:00|17153.49|17073.49|17156.68|17076.68|17156.68|17076.68|17153.49|17073.49|10
1721255530000|2024-07-17 22:32:10|17156.71|17076.71|17160.62|17080.62|17160.62|17080.62|17156.71|17076.71|10
1721255540000|2024-07-17 22:32:20|17160.73|17080.73|17159.1|17079.1|17162.12|17082.12|17159.1|17079.1|10
1721255550000|2024-07-17 22:32:30|17158.21|17078.21|17154.04|17074.04|17159.12|17079.12|17154.04|17074.04|9
1721255560000|2024-07-17 22:32:40|17154.68|17074.68|17154.97|17074.97|17155.39|17075.39|17154.35|17074.35|9
1721255570000|2024-07-17 22:32:50|17154.92|17074.92|17153.35|17073.35|17155.48|17075.48|17153.35|17073.35|10
1721255580000|2024-07-17 22:33:00|17153.02|17073.02|17153.09|17073.09|17153.09|17073.09|17152.09|17072.09|10
1721255590000|2024-07-17 22:33:10|17153.12|17073.12|17155.56|17075.56|17155.56|17075.56|17153.12|17073.12|10
1721255600000|2024-07-17 22:33:20|17155.53|17075.53|17158.66|17078.66|17158.66|17078.66|17155.53|17075.53|10
1721255610000|2024-07-17 22:33:30|17158.89|17078.89|17159.69|17079.69|17160.52|17080.52|17158.89|17078.89|10
1721255620000|2024-07-17 22:33:40|17159.7|17079.7|17159.46|17079.46|17160.39|17080.39|17159.25|17079.25|10
1721255630000|2024-07-17 22:33:50|17159.22|17079.22|17158.61|17078.61|17159.22|17079.22|17158.46|17078.46|10
1721255640000|2024-07-17 22:34:00|17158.39|17078.39|17158.61|17078.61|17158.61|17078.61|17158.04|17078.04|10
1721255650000|2024-07-17 22:34:10|17158.16|17078.16|17157.5|17077.5|17158.16|17078.16|17156.84|17076.84|10
1721255660000|2024-07-17 22:34:20|17157.43|17077.43|17156.25|17076.25|17157.43|17077.43|17156.25|17076.25|10
1721255670000|2024-07-17 22:34:30|17156.74|17076.74|17156.81|17076.81|17156.92|17076.92|17156.51|17076.51|10
1721255680000|2024-07-17 22:34:40|17156.28|17076.28|17156.76|17076.76|17156.76|17076.76|17156.09|17076.09|9
1721255690000|2024-07-17 22:34:50|17156.81|17076.81|17154.41|17074.41|17156.81|17076.81|17154.41|17074.41|10
1721255700000|2024-07-17 22:35:00|17153.56|17073.56|17149.72|17069.72|17153.56|17073.56|17149.72|17069.72|10
1721255710000|2024-07-17 22:35:10|17149.55|17069.55|17143.9|17063.9|17149.55|17069.55|17143.9|17063.9|10
1721255720000|2024-07-17 22:35:20|17142.28|17062.28|17134.67|17054.67|17142.28|17062.28|17134.67|17054.67|10
1721255730000|2024-07-17 22:35:30|17134.39|17054.39|17120.1|17040.1|17134.39|17054.39|17120.1|17040.1|10
1721255740000|2024-07-17 22:35:40|17119.35|17039.35|17112.15|17032.15|17119.35|17039.35|17112.15|17032.15|10
1721255750000|2024-07-17 22:35:50|17112.47|17032.47|17109.78|17029.78|17113.24|17033.24|17108.88|17028.88|10
1721255760000|2024-07-17 22:36:00|17109.49|17029.49|17110.36|17030.36|17111.33|17031.33|17109.49|17029.49|10
1721255770000|2024-07-17 22:36:10|17110.59|17030.59|17110.06|17030.06|17110.68|17030.68|17109.66|17029.66|10
1721255780000|2024-07-17 22:36:20|17109.91|17029.91|17107.74|17027.74|17110.48|17030.48|17107.74|17027.74|10
1721255790000|2024-07-17 22:36:30|17107.61|17027.61|17108.54|17028.54|17108.54|17028.54|17105.68|17025.68|10
1721255800000|2024-07-17 22:36:40|17108.26|17028.26|17110.17|17030.17|17110.17|17030.17|17108|17028|10
1721255810000|2024-07-17 22:36:50|17110.59|17030.59|17111.2|17031.2|17111.21|17031.21|17110.59|17030.59|10
1721255820000|2024-07-17 22:37:00|17111.31|17031.31|17114.94|17034.94|17114.94|17034.94|17111.31|17031.31|10
1721255830000|2024-07-17 22:37:10|17115.42|17035.42|17118.32|17038.32|17118.32|17038.32|17115.42|17035.42|10
1721255840000|2024-07-17 22:37:20|17118.61|17038.61|17122.44|17042.44|17122.44|17042.44|17118.61|17038.61|10
1721255850000|2024-07-17 22:37:30|17123.42|17043.42|17125.64|17045.64|17125.99|17045.99|17123.42|17043.42|10
1721255860000|2024-07-17 22:37:40|17126.12|17046.12|17124.36|17044.36|17126.36|17046.36|17124.36|17044.36|10
1721255870000|2024-07-17 22:37:50|17123.72|17043.72|17120.82|17040.82|17123.72|17043.72|17120.81|17040.81|9
1721255880000|2024-07-17 22:38:00|17120.78|17040.78|17122.66|17042.66|17122.66|17042.66|17120.32|17040.32|7
1721255890000|2024-07-17 22:38:10|17122.77|17042.77|17125.46|17045.46|17125.46|17045.46|17122.77|17042.77|10
1721255900000|2024-07-17 22:38:20|17125.48|17045.48|17126.22|17046.22|17126.22|17046.22|17125.47|17045.47|9
1721255910000|2024-07-17 22:38:30|17126.21|17046.21|17125.09|17045.09|17126.23|17046.23|17125.09|17045.09|9
1721255920000|2024-07-17 22:38:40|17124.72|17044.72|17124.52|17044.52|17124.72|17044.72|17124.22|17044.22|10
1721255930000|2024-07-17 22:38:50|17124.18|17044.18|17124.02|17044.02|17124.27|17044.27|17123.2|17043.2|10
1721255940000|2024-07-17 22:39:00|17123.81|17043.81|17125.42|17045.42|17125.42|17045.42|17123.59|17043.59|9
1721255950000|2024-07-17 22:39:10|17125.18|17045.18|17124.31|17044.31|17125.18|17045.18|17124.15|17044.15|10
1721255960000|2024-07-17 22:39:20|17124.38|17044.38|17126.11|17046.11|17126.11|17046.11|17124.38|17044.38|9
1721255970000|2024-07-17 22:39:30|17126.09|17046.09|17126.7|17046.7|17126.72|17046.72|17126.08|17046.08|10
1721255980000|2024-07-17 22:39:40|17126.77|17046.77|17124.37|17044.37|17126.77|17046.77|17124.37|17044.37|9
1721255990000|2024-07-17 22:39:50|17124.35|17044.35|17121.52|17041.52|17124.44|17044.44|17121.52|17041.52|10
1721256000000|2024-07-17 22:40:00|17121.18|17041.18|17122.9|17042.9|17122.9|17042.9|17120.67|17040.67|10
1721256010000|2024-07-17 22:40:10|17123.36|17043.36|17125.03|17045.03|17125.03|17045.03|17123.36|17043.36|10
1721256020000|2024-07-17 22:40:20|17125.26|17045.26|17128.37|17048.37|17128.37|17048.37|17125.26|17045.26|10
1721256030000|2024-07-17 22:40:30|17128.13|17048.13|17127.89|17047.89|17128.81|17048.81|17127.89|17047.89|10
1721256040000|2024-07-17 22:40:40|17128.72|17048.72|17128.9|17048.9|17129.17|17049.17|17128.59|17048.59|10
1721256050000|2024-07-17 22:40:50|17128.99|17048.99|17130.96|17050.96|17130.96|17050.96|17128.99|17048.99|10
1721256060000|2024-07-17 22:41:00|17131.09|17051.09|17129.17|17049.17|17131.09|17051.09|17129.17|17049.17|10
1721256070000|2024-07-17 22:41:10|17129|17049|17129.7|17049.7|17129.7|17049.7|17129|17049|8
1721256080000|2024-07-17 22:41:20|17130.18|17050.18|17130.71|17050.71|17130.88|17050.88|17130.18|17050.18|10
1721256090000|2024-07-17 22:41:30|17130.69|17050.69|17131.57|17051.57|17131.57|17051.57|17129.39|17049.39|10
1721256100000|2024-07-17 22:41:40|17131.64|17051.64|17132.12|17052.12|17132.26|17052.26|17131.64|17051.64|10
1721256110000|2024-07-17 22:41:50|17131.96|17051.96|17132.1|17052.1|17132.26|17052.26|17131.57|17051.57|10
1721256120000|2024-07-17 22:42:00|17132.01|17052.01|17134|17054|17134|17054|17132.01|17052.01|10
1721256130000|2024-07-17 22:42:10|17134.26|17054.26|17133.7|17053.7|17134.67|17054.67|17133.7|17053.7|10
1721256140000|2024-07-17 22:42:20|17133.31|17053.31|17134.16|17054.16|17134.16|17054.16|17133.18|17053.18|10
1721256150000|2024-07-17 22:42:30|17134.18|17054.18|17133.57|17053.57|17134.18|17054.18|17133.57|17053.57|10
1721256160000|2024-07-17 22:42:40|17133.72|17053.72|17133.81|17053.81|17134.13|17054.13|17133.72|17053.72|10
1721256170000|2024-07-17 22:42:50|17133.88|17053.88|17136.43|17056.43|17136.43|17056.43|17133.88|17053.88|10
1721256180000|2024-07-17 22:43:00|17136.4|17056.4|17134.56|17054.56|17136.45|17056.45|17134.56|17054.56|10
1721256190000|2024-07-17 22:43:10|17134.63|17054.63|17134.4|17054.4|17134.8|17054.8|17134.34|17054.34|8
1721256200000|2024-07-17 22:43:20|17134.39|17054.39|17133.36|17053.36|17134.67|17054.67|17132.91|17052.91|10
1721256210000|2024-07-17 22:43:30|17133.72|17053.72|17133.97|17053.97|17133.98|17053.98|17133.72|17053.72|9
1721256220000|2024-07-17 22:43:40|17133.96|17053.96|17135.45|17055.45|17135.45|17055.45|17133.96|17053.96|9
1721256230000|2024-07-17 22:43:50|17135.6|17055.6|17136.45|17056.45|17136.54|17056.54|17135.34|17055.34|10
1721256240000|2024-07-17 22:44:00|17136.55|17056.55|17138.37|17058.37|17138.37|17058.37|17136.55|17056.55|10
1721256250000|2024-07-17 22:44:10|17138.32|17058.32|17141.07|17061.07|17141.07|17061.07|17138.32|17058.32|10
1721256260000|2024-07-17 22:44:20|17140.86|17060.86|17140.94|17060.94|17141.03|17061.03|17140.73|17060.73|10
1721256270000|2024-07-17 22:44:30|17140.93|17060.93|17139.32|17059.32|17140.93|17060.93|17138.77|17058.77|9
1721256280000|2024-07-17 22:44:40|17139.39|17059.39|17141.45|17061.45|17141.45|17061.45|17139.39|17059.39|9
1721256290000|2024-07-17 22:44:50|17141.57|17061.57|17141.72|17061.72|17141.72|17061.72|17141.51|17061.51|10
1721256300000|2024-07-17 22:45:00|17141.58|17061.58|17142.18|17062.18|17142.49|17062.49|17141.58|17061.58|10
1721256310000|2024-07-17 22:45:10|17142.41|17062.41|17142.07|17062.07|17143.05|17063.05|17142.07|17062.07|10
1721256320000|2024-07-17 22:45:20|17142.02|17062.02|17141.82|17061.82|17142.22|17062.22|17141.67|17061.67|10
1721256330000|2024-07-17 22:45:30|17141.78|17061.78|17142.4|17062.4|17142.4|17062.4|17141.78|17061.78|9
1721256340000|2024-07-17 22:45:40|17142.42|17062.42|17139.75|17059.75|17142.43|17062.43|17139.75|17059.75|10
1721256350000|2024-07-17 22:45:50|17139.74|17059.74|17139.74|17059.74|17139.97|17059.97|17139.67|17059.67|9
1721256360000|2024-07-17 22:46:00|17140.7|17060.7|17142.51|17062.51|17142.51|17062.51|17140.7|17060.7|10
1721256370000|2024-07-17 22:46:10|17142.38|17062.38|17144.2|17064.2|17144.2|17064.2|17142.38|17062.38|10
1721256380000|2024-07-17 22:46:20|17144.48|17064.48|17145.21|17065.21|17145.91|17065.91|17144.48|17064.48|9
1721256390000|2024-07-17 22:46:30|17145.2|17065.2|17143.8|17063.8|17145.2|17065.2|17143.8|17063.8|9
1721256400000|2024-07-17 22:46:40|17143.66|17063.66|17141.12|17061.12|17143.66|17063.66|17141.12|17061.12|10
1721256410000|2024-07-17 22:46:50|17141.09|17061.09|17138.98|17058.98|17141.1|17061.1|17138.98|17058.98|10
1721256420000|2024-07-17 22:47:00|17138.9|17058.9|17133.47|17053.47|17138.9|17058.9|17133.47|17053.47|9
1721256430000|2024-07-17 22:47:10|17133.52|17053.52|17128.36|17048.36|17133.52|17053.52|17128.36|17048.36|10
1721256440000|2024-07-17 22:47:20|17128.44|17048.44|17127.57|17047.57|17128.69|17048.69|17127.57|17047.57|9
1721256450000|2024-07-17 22:47:30|17127.53|17047.53|17126.32|17046.32|17127.53|17047.53|17126.32|17046.32|10
1721256460000|2024-07-17 22:47:40|17126.22|17046.22|17126.93|17046.93|17126.93|17046.93|17125.09|17045.09|10
1721256470000|2024-07-17 22:47:50|17127.17|17047.17|17127.63|17047.63|17127.63|17047.63|17127.17|17047.17|10
1721256480000|2024-07-17 22:48:00|17127.68|17047.68|17129.29|17049.29|17129.38|17049.38|17127.22|17047.22|10
1721256490000|2024-07-17 22:48:10|17129.21|17049.21|17128.53|17048.53|17129.21|17049.21|17128.36|17048.36|10
1721256500000|2024-07-17 22:48:20|17128.34|17048.34|17126.88|17046.88|17128.44|17048.44|17126.88|17046.88|10
1721256510000|2024-07-17 22:48:30|17126.89|17046.89|17125.51|17045.51|17126.89|17046.89|17125.41|17045.41|9
1721256520000|2024-07-17 22:48:40|17125.81|17045.81|17127.16|17047.16|17127.24|17047.24|17125.81|17045.81|9
1721256530000|2024-07-17 22:48:50|17127.05|17047.05|17126.69|17046.69|17127.21|17047.21|17126.15|17046.15|10
1721256540000|2024-07-17 22:49:00|17127.11|17047.11|17128.56|17048.56|17128.81|17048.81|17127.11|17047.11|10
1721256550000|2024-07-17 22:49:10|17128.82|17048.82|17129.07|17049.07|17130.06|17050.06|17128.82|17048.82|10
1721256560000|2024-07-17 22:49:20|17129.14|17049.14|17129.72|17049.72|17130.35|17050.35|17129.05|17049.05|10
1721256570000|2024-07-17 22:49:30|17129.56|17049.56|17129.94|17049.94|17130.27|17050.27|17129.56|17049.56|9
1721256580000|2024-07-17 22:49:40|17130.02|17050.02|17129.89|17049.89|17130.04|17050.04|17129.77|17049.77|9
1721256590000|2024-07-17 22:49:50|17130.05|17050.05|17130.46|17050.46|17130.6|17050.6|17130.05|17050.05|8
1721256600000|2024-07-17 22:50:00|17130.76|17050.76|17130.17|17050.17|17130.83|17050.83|17130.17|17050.17|10
1721256610000|2024-07-17 22:50:10|17130.47|17050.47|17130.83|17050.83|17130.83|17050.83|17130.47|17050.47|9
1721256620000|2024-07-17 22:50:20|17130.82|17050.82|17130.03|17050.03|17130.91|17050.91|17129.91|17049.91|9
1721256630000|2024-07-17 22:50:30|17129.3|17049.3|17129.59|17049.59|17129.69|17049.69|17129.08|17049.08|10
1721256640000|2024-07-17 22:50:40|17129.3|17049.3|17129.54|17049.54|17129.54|17049.54|17129.06|17049.06|10
1721256650000|2024-07-17 22:50:50|17129.49|17049.49|17130.18|17050.18|17130.21|17050.21|17129.49|17049.49|9
1721256660000|2024-07-17 22:51:00|17129.79|17049.79|17128.6|17048.6|17129.82|17049.82|17128.6|17048.6|10
1721256670000|2024-07-17 22:51:10|17128.46|17048.46|17127.43|17047.43|17128.46|17048.46|17127.34|17047.34|10
1721256680000|2024-07-17 22:51:20|17127.49|17047.49|17126.8|17046.8|17127.49|17047.49|17126.56|17046.56|10
1721256690000|2024-07-17 22:51:30|17126.79|17046.79|17124.79|17044.79|17126.79|17046.79|17124.69|17044.69|10
1721256700000|2024-07-17 22:51:40|17124.6|17044.6|17120.95|17040.95|17124.6|17044.6|17120.38|17040.38|10
1721256710000|2024-07-17 22:51:50|17120.83|17040.83|17120.57|17040.57|17120.97|17040.97|17120.57|17040.57|10
1721256720000|2024-07-17 22:52:00|17120.59|17040.59|17118.65|17038.65|17120.61|17040.61|17118.65|17038.65|9
1721256730000|2024-07-17 22:52:10|17118.56|17038.56|17117.56|17037.56|17118.56|17038.56|17117.56|17037.56|10
1721256740000|2024-07-17 22:52:20|17117.69|17037.69|17116.42|17036.42|17117.69|17037.69|17116.35|17036.35|10
1721256750000|2024-07-17 22:52:30|17116.65|17036.65|17118.37|17038.37|17118.37|17038.37|17116.65|17036.65|10
1721256760000|2024-07-17 22:52:40|17118.42|17038.42|17117.43|17037.43|17118.42|17038.42|17117.43|17037.43|10
1721256770000|2024-07-17 22:52:50|17117.36|17037.36|17116.85|17036.85|17117.36|17037.36|17116.65|17036.65|10
1721256780000|2024-07-17 22:53:00|17116.88|17036.88|17114.29|17034.29|17116.98|17036.98|17114.29|17034.29|10
1721256790000|2024-07-17 22:53:10|17114.31|17034.31|17114.25|17034.25|17114.35|17034.35|17114.23|17034.23|9
1721256800000|2024-07-17 22:53:20|17114.2|17034.2|17114.24|17034.24|17114.34|17034.34|17114.05|17034.05|10
1721256810000|2024-07-17 22:53:30|17114.7|17034.7|17115.54|17035.54|17115.54|17035.54|17114.69|17034.69|10
1721256820000|2024-07-17 22:53:40|17115.7|17035.7|17116.24|17036.24|17116.53|17036.53|17115.7|17035.7|10
1721256830000|2024-07-17 22:53:50|17116.28|17036.28|17119.11|17039.11|17119.11|17039.11|17116.28|17036.28|10
1721256840000|2024-07-17 22:54:00|17119.02|17039.02|17119.45|17039.45|17119.83|17039.83|17119.02|17039.02|9
1721256850000|2024-07-17 22:54:10|17119.57|17039.57|17117.11|17037.11|17119.81|17039.81|17117.11|17037.11|9
1721256860000|2024-07-17 22:54:20|17117.09|17037.09|17115.2|17035.2|17117.09|17037.09|17115.2|17035.2|8
1721256870000|2024-07-17 22:54:30|17115.07|17035.07|17114.89|17034.89|17115.29|17035.29|17114.61|17034.61|10
1721256880000|2024-07-17 22:54:40|17115.13|17035.13|17112.86|17032.86|17115.13|17035.13|17112.86|17032.86|9
1721256890000|2024-07-17 22:54:50|17113.11|17033.11|17113.14|17033.14|17113.14|17033.14|17112.64|17032.64|9
1721256900000|2024-07-17 22:55:00|17112.94|17032.94|17113.77|17033.77|17113.78|17033.78|17112.94|17032.94|10
1721256910000|2024-07-17 22:55:10|17113.69|17033.69|17114.49|17034.49|17114.58|17034.58|17113.66|17033.66|8
1721256920000|2024-07-17 22:55:20|17114.38|17034.38|17114.57|17034.57|17114.57|17034.57|17114.38|17034.38|7
1721256930000|2024-07-17 22:55:30|17114.48|17034.48|17114.26|17034.26|17114.54|17034.54|17114.12|17034.12|9
1721256940000|2024-07-17 22:55:40|17114.35|17034.35|17114.15|17034.15|17114.45|17034.45|17114.15|17034.15|10
1721256950000|2024-07-17 22:55:50|17114.11|17034.11|17113.64|17033.64|17114.33|17034.33|17113.64|17033.64|10
1721256960000|2024-07-17 22:56:00|17114.01|17034.01|17113.95|17033.95|17114.04|17034.04|17113.72|17033.72|8
1721256970000|2024-07-17 22:56:10|17113.97|17033.97|17115.91|17035.91|17115.95|17035.95|17113.97|17033.97|9
1721256980000|2024-07-17 22:56:20|17115.9|17035.9|17117.17|17037.17|17117.17|17037.17|17115.88|17035.88|9
1721256990000|2024-07-17 22:56:30|17117.94|17037.94|17118.8|17038.8|17119.05|17039.05|17117.71|17037.71|10
1721257000000|2024-07-17 22:56:40|17118.69|17038.69|17119.96|17039.96|17119.96|17039.96|17118.69|17038.69|10
1721257010000|2024-07-17 22:56:50|17119.99|17039.99|17120.07|17040.07|17120.29|17040.29|17119.96|17039.96|10
1721257020000|2024-07-17 22:57:00|17120.11|17040.11|17120.24|17040.24|17120.45|17040.45|17120.11|17040.11|9
1721257030000|2024-07-17 22:57:10|17120.38|17040.38|17119.45|17039.45|17120.41|17040.41|17119.45|17039.45|10
1721257040000|2024-07-17 22:57:20|17119.43|17039.43|17119.01|17039.01|17119.43|17039.43|17118.85|17038.85|10
1721257050000|2024-07-17 22:57:30|17119.03|17039.03|17119.29|17039.29|17120.02|17040.02|17119.03|17039.03|10
1721257060000|2024-07-17 22:57:40|17119.22|17039.22|17118.65|17038.65|17119.22|17039.22|17118|17038|10
1721257070000|2024-07-17 22:57:50|17118.58|17038.58|17116.91|17036.91|17118.85|17038.85|17116.91|17036.91|10
1721257080000|2024-07-17 22:58:00|17116.77|17036.77|17116.4|17036.4|17116.95|17036.95|17116.27|17036.27|10
1721257090000|2024-07-17 22:58:10|17116.68|17036.68|17117.68|17037.68|17117.68|17037.68|17116.68|17036.68|10
1721257100000|2024-07-17 22:58:20|17117.93|17037.93|17119.33|17039.33|17119.34|17039.34|17117.93|17037.93|10
1721257110000|2024-07-17 22:58:30|17119.45|17039.45|17122.01|17042.01|17122.12|17042.12|17119.45|17039.45|10
1721257120000|2024-07-17 22:58:40|17122.75|17042.75|17123.57|17043.57|17124.23|17044.23|17122.75|17042.75|10
1721257130000|2024-07-17 22:58:50|17124.08|17044.08|17124.19|17044.19|17124.2|17044.2|17123.67|17043.67|9
1721257140000|2024-07-17 22:59:00|17124.51|17044.51|17124.06|17044.06|17124.81|17044.81|17124.06|17044.06|9
1721257150000|2024-07-17 22:59:10|17123.69|17043.69|17123.44|17043.44|17123.94|17043.94|17123.44|17043.44|10
1721257160000|2024-07-17 22:59:20|17123.58|17043.58|17123.88|17043.88|17123.88|17043.88|17123.36|17043.36|9
1721257170000|2024-07-17 22:59:30|17123.92|17043.92|17123.57|17043.57|17123.94|17043.94|17123.42|17043.42|10
1721257180000|2024-07-17 22:59:40|17123.58|17043.58|17123.33|17043.33|17123.58|17043.58|17123.31|17043.31|8
1721257190000|2024-07-17 22:59:50|17123.34|17043.34|17123.52|17043.52|17123.75|17043.75|17123.33|17043.33|9
1721257510000|2024-07-17 23:05:10|17112.07|17032.07|17111.92|17031.92|17112.07|17032.07|17111.76|17031.76|5
1721257520000|2024-07-17 23:05:20|17111.69|17031.69|17111.8|17031.8|17112.15|17032.15|17111.69|17031.69|9
1721257530000|2024-07-17 23:05:30|17109.19|17029.19|17107.67|17027.67|17109.19|17029.19|17107.67|17027.67|10
1721257540000|2024-07-17 23:05:40|17107.49|17027.49|17105.54|17025.54|17107.49|17027.49|17105.28|17025.28|10
1721257550000|2024-07-17 23:05:50|17105.58|17025.58|17105.35|17025.35|17105.68|17025.68|17105.32|17025.32|10
1721257560000|2024-07-17 23:06:00|17105.45|17025.45|17104.12|17024.12|17105.46|17025.46|17104.12|17024.12|10
1721257570000|2024-07-17 23:06:10|17104.52|17024.52|17100.69|17020.69|17104.72|17024.72|17100.69|17020.69|9
1721257580000|2024-07-17 23:06:20|17100.7|17020.7|17099.78|17019.78|17100.7|17020.7|17099.65|17019.65|10
1721257590000|2024-07-17 23:06:30|17099.88|17019.88|17099|17019|17100.05|17020.05|17098.96|17018.96|9
1721257600000|2024-07-17 23:06:40|17098.99|17018.99|17096.64|17016.64|17098.99|17018.99|17096.64|17016.64|10
1721257610000|2024-07-17 23:06:50|17096.05|17016.05|17094.45|17014.45|17096.05|17016.05|17094.45|17014.45|10
1721257620000|2024-07-17 23:07:00|17094.4|17014.4|17093.54|17013.54|17094.4|17014.4|17093.43|17013.43|10
1721257630000|2024-07-17 23:07:10|17093.58|17013.58|17093.09|17013.09|17093.92|17013.92|17093.09|17013.09|10
1721257640000|2024-07-17 23:07:20|17093.02|17013.02|17093.91|17013.91|17094.12|17014.12|17092.86|17012.86|10
1721257650000|2024-07-17 23:07:30|17094.26|17014.26|17092.49|17012.49|17094.26|17014.26|17092.49|17012.49|9
1721257660000|2024-07-17 23:07:40|17092.08|17012.08|17091.77|17011.77|17092.33|17012.33|17091.77|17011.77|10
1721257670000|2024-07-17 23:07:50|17092.01|17012.01|17091.96|17011.96|17092.11|17012.11|17091.48|17011.48|10
1721257680000|2024-07-17 23:08:00|17092|17012|17091.37|17011.37|17092.07|17012.07|17091.23|17011.23|9
1721257690000|2024-07-17 23:08:10|17091.72|17011.72|17093.07|17013.07|17093.24|17013.24|17091.72|17011.72|9
1721257700000|2024-07-17 23:08:20|17093.57|17013.57|17095.37|17015.37|17096.04|17016.04|17093.57|17013.57|10
1721257710000|2024-07-17 23:08:30|17095.48|17015.48|17097.14|17017.14|17097.14|17017.14|17095.48|17015.48|9
1721257720000|2024-07-17 23:08:40|17099.13|17019.13|17100.69|17020.69|17100.7|17020.7|17099.13|17019.13|10
1721257730000|2024-07-17 23:08:50|17100.67|17020.67|17101.06|17021.06|17101.06|17021.06|17100.54|17020.54|8
1721257740000|2024-07-17 23:09:00|17101.19|17021.19|17101.28|17021.28|17101.32|17021.32|17101.19|17021.19|8
1721257750000|2024-07-17 23:09:10|17101.26|17021.26|17100.29|17020.29|17101.3|17021.3|17100.29|17020.29|9
1721257760000|2024-07-17 23:09:20|17100.11|17020.11|17100.84|17020.84|17100.84|17020.84|17099.87|17019.87|10
1721257770000|2024-07-17 23:09:30|17100.82|17020.82|17099.26|17019.26|17100.82|17020.82|17099.26|17019.26|9
1721257780000|2024-07-17 23:09:40|17098.79|17018.79|17097.83|17017.83|17098.79|17018.79|17097.64|17017.64|9
1721257790000|2024-07-17 23:09:50|17097.77|17017.77|17095.73|17015.73|17097.77|17017.77|17095.63|17015.63|10
1721257800000|2024-07-17 23:10:00|17095.72|17015.72|17094.03|17014.03|17095.72|17015.72|17093.7|17013.7|9
1721257810000|2024-07-17 23:10:10|17094.04|17014.04|17096.57|17016.57|17096.57|17016.57|17094.04|17014.04|10
1721257820000|2024-07-17 23:10:20|17096.62|17016.62|17097.88|17017.88|17097.88|17017.88|17096.58|17016.58|10
1721257830000|2024-07-17 23:10:30|17097.77|17017.77|17098.32|17018.32|17098.32|17018.32|17097.76|17017.76|10
1721257840000|2024-07-17 23:10:40|17098.29|17018.29|17099.85|17019.85|17099.85|17019.85|17098.09|17018.09|10
1721257850000|2024-07-17 23:10:50|17098.23|17018.23|17098.02|17018.02|17098.23|17018.23|17097.74|17017.74|9
1721257860000|2024-07-17 23:11:00|17098|17018|17098.18|17018.18|17098.36|17018.36|17097.64|17017.64|9
1721257870000|2024-07-17 23:11:10|17098.34|17018.34|17095.74|17015.74|17098.34|17018.34|17095.55|17015.55|10
1721257880000|2024-07-17 23:11:20|17095.73|17015.73|17093.95|17013.95|17095.78|17015.78|17093.95|17013.95|7
1721257890000|2024-07-17 23:11:30|17093.77|17013.77|17094.09|17014.09|17094.14|17014.14|17093.77|17013.77|8
1721257900000|2024-07-17 23:11:40|17093.95|17013.95|17093.93|17013.93|17094.17|17014.17|17093.93|17013.93|9
1721257910000|2024-07-17 23:11:50|17093.05|17013.05|17092.35|17012.35|17093.05|17013.05|17092.35|17012.35|9
1721257920000|2024-07-17 23:12:00|17092.33|17012.33|17092.69|17012.69|17092.71|17012.71|17092.28|17012.28|9
1721257930000|2024-07-17 23:12:10|17092.74|17012.74|17091.99|17011.99|17092.74|17012.74|17091.99|17011.99|9
1721257940000|2024-07-17 23:12:20|17091.97|17011.97|17092.46|17012.46|17092.79|17012.79|17091.91|17011.91|10
1721257950000|2024-07-17 23:12:30|17092.11|17012.11|17093.22|17013.22|17093.22|17013.22|17091.99|17011.99|9
1721257960000|2024-07-17 23:12:40|17093.17|17013.17|17092.9|17012.9|17093.54|17013.54|17092.88|17012.88|10
1721257970000|2024-07-17 23:12:50|17092.98|17012.98|17092.82|17012.82|17092.98|17012.98|17092.74|17012.74|9
1721257980000|2024-07-17 23:13:00|17092.83|17012.83|17091.45|17011.45|17092.83|17012.83|17091.45|17011.45|10
1721257990000|2024-07-17 23:13:10|17090.88|17010.88|17091.99|17011.99|17091.99|17011.99|17090.25|17010.25|10
1721258000000|2024-07-17 23:13:20|17092.51|17012.51|17092.03|17012.03|17093.28|17013.28|17092.01|17012.01|10
1721258010000|2024-07-17 23:13:30|17091.96|17011.96|17093.6|17013.6|17093.6|17013.6|17091.96|17011.96|10
1721258020000|2024-07-17 23:13:40|17093.9|17013.9|17092.56|17012.56|17094.35|17014.35|17092.56|17012.56|9
1721258030000|2024-07-17 23:13:50|17092.4|17012.4|17093.37|17013.37|17093.38|17013.38|17092.3|17012.3|10
1721258040000|2024-07-17 23:14:00|17093.39|17013.39|17093.75|17013.75|17093.91|17013.91|17093.39|17013.39|8
1721258050000|2024-07-17 23:14:10|17093.54|17013.54|17093.63|17013.63|17093.66|17013.66|17093.35|17013.35|10
1721258060000|2024-07-17 23:14:20|17093.41|17013.41|17093.26|17013.26|17093.59|17013.59|17093.23|17013.23|9
1721258070000|2024-07-17 23:14:30|17093.27|17013.27|17091.88|17011.88|17093.27|17013.27|17091.88|17011.88|10
1721258080000|2024-07-17 23:14:40|17091.79|17011.79|17091.66|17011.66|17091.87|17011.87|17091.66|17011.66|10
1721258090000|2024-07-17 23:14:50|17091.48|17011.48|17091.62|17011.62|17091.67|17011.67|17091.46|17011.46|10
1721258100000|2024-07-17 23:15:00|17091.65|17011.65|17090.52|17010.52|17091.95|17011.95|17090.52|17010.52|10
1721258110000|2024-07-17 23:15:10|17090.74|17010.74|17088.81|17008.81|17090.88|17010.88|17088.81|17008.81|10
1721258120000|2024-07-17 23:15:20|17088.8|17008.8|17089.75|17009.75|17089.75|17009.75|17088.36|17008.36|9
1721258130000|2024-07-17 23:15:30|17089.99|17009.99|17091.37|17011.37|17091.37|17011.37|17089.99|17009.99|10
1721258140000|2024-07-17 23:15:40|17091.59|17011.59|17094.3|17014.3|17094.3|17014.3|17091.59|17011.59|10
1721258150000|2024-07-17 23:15:50|17094.6|17014.6|17096.1|17016.1|17096.1|17016.1|17094.6|17014.6|10
1721258160000|2024-07-17 23:16:00|17096.38|17016.38|17096.87|17016.87|17096.94|17016.94|17096.38|17016.38|10
1721258170000|2024-07-17 23:16:10|17096.82|17016.82|17098.35|17018.35|17098.35|17018.35|17096.82|17016.82|10
1721258180000|2024-07-17 23:16:20|17099.24|17019.24|17102.46|17022.46|17102.46|17022.46|17099.23|17019.23|10
1721258190000|2024-07-17 23:16:30|17102.56|17022.56|17105.73|17025.73|17105.73|17025.73|17102.56|17022.56|10
1721258200000|2024-07-17 23:16:40|17105.6|17025.6|17105.89|17025.89|17106.35|17026.35|17105.5|17025.5|10
1721258210000|2024-07-17 23:16:50|17106.82|17026.82|17108.53|17028.53|17108.78|17028.78|17106.82|17026.82|10
1721258220000|2024-07-17 23:17:00|17108.4|17028.4|17108.37|17028.37|17108.58|17028.58|17108.37|17028.37|9
1721258230000|2024-07-17 23:17:10|17108.36|17028.36|17108.2|17028.2|17108.36|17028.36|17108.01|17028.01|7
1721258240000|2024-07-17 23:17:20|17108.26|17028.26|17107.95|17027.95|17108.58|17028.58|17107.95|17027.95|9
1721258250000|2024-07-17 23:17:30|17107.88|17027.88|17106.99|17026.99|17108.02|17028.02|17106.99|17026.99|10
1721258260000|2024-07-17 23:17:40|17106.93|17026.93|17104.72|17024.72|17106.93|17026.93|17104.72|17024.72|10
1721258270000|2024-07-17 23:17:50|17104.37|17024.37|17103.61|17023.61|17104.37|17024.37|17103.61|17023.61|9
1721258280000|2024-07-17 23:18:00|17103.47|17023.47|17100.71|17020.71|17103.6|17023.6|17100.71|17020.71|10
1721258290000|2024-07-17 23:18:10|17100.03|17020.03|17100.08|17020.08|17100.08|17020.08|17099.11|17019.11|10
1721258300000|2024-07-17 23:18:20|17100.25|17020.25|17102.44|17022.44|17102.44|17022.44|17100.25|17020.25|10
1721258310000|2024-07-17 23:18:30|17102.55|17022.55|17102.47|17022.47|17102.61|17022.61|17102.38|17022.38|9
1721258320000|2024-07-17 23:18:40|17102.38|17022.38|17102.83|17022.83|17102.83|17022.83|17102.2|17022.2|10
1721258330000|2024-07-17 23:18:50|17103.13|17023.13|17105.4|17025.4|17105.4|17025.4|17103.04|17023.04|10
1721258340000|2024-07-17 23:19:00|17105.68|17025.68|17106.85|17026.85|17106.88|17026.88|17105.68|17025.68|10
1721258350000|2024-07-17 23:19:10|17106.99|17026.99|17107.65|17027.65|17107.65|17027.65|17106.88|17026.88|10
1721258360000|2024-07-17 23:19:20|17107.53|17027.53|17108.11|17028.11|17108.26|17028.26|17107.53|17027.53|9
1721258370000|2024-07-17 23:19:30|17108.05|17028.05|17110.7|17030.7|17110.7|17030.7|17107.86|17027.86|9
1721258380000|2024-07-17 23:19:40|17111.11|17031.11|17111.38|17031.38|17111.75|17031.75|17111.11|17031.11|9
1721258390000|2024-07-17 23:19:50|17111.35|17031.35|17111.23|17031.23|17111.92|17031.92|17111.23|17031.23|10
1721258400000|2024-07-17 23:20:00|17111.2|17031.2|17111.14|17031.14|17112.04|17032.04|17111.14|17031.14|10
1721258410000|2024-07-17 23:20:10|17110.39|17030.39|17109.72|17029.72|17110.61|17030.61|17109.72|17029.72|10
1721258420000|2024-07-17 23:20:20|17109.7|17029.7|17109.32|17029.32|17109.73|17029.73|17109.01|17029.01|10
1721258430000|2024-07-17 23:20:30|17108.36|17028.36|17107.61|17027.61|17108.36|17028.36|17107.56|17027.56|10
1721258440000|2024-07-17 23:20:40|17107.2|17027.2|17106.32|17026.32|17107.22|17027.22|17106.32|17026.32|9
1721258450000|2024-07-17 23:20:50|17106.02|17026.02|17105.51|17025.51|17106.02|17026.02|17105.21|17025.21|10
1721258460000|2024-07-17 23:21:00|17105.5|17025.5|17104.29|17024.29|17105.5|17025.5|17103.81|17023.81|9
1721258470000|2024-07-17 23:21:10|17104.26|17024.26|17103.99|17023.99|17104.26|17024.26|17103.83|17023.83|10
1721258480000|2024-07-17 23:21:20|17104.01|17024.01|17103.51|17023.51|17104.01|17024.01|17103.51|17023.51|8
1721258490000|2024-07-17 23:21:30|17103.48|17023.48|17101.3|17021.3|17103.48|17023.48|17101.3|17021.3|10
1721258500000|2024-07-17 23:21:40|17101.31|17021.31|17101.54|17021.54|17101.54|17021.54|17100.84|17020.84|8
1721258510000|2024-07-17 23:21:50|17101.92|17021.92|17101.47|17021.47|17101.92|17021.92|17101.23|17021.23|9
1721258520000|2024-07-17 23:22:00|17101.54|17021.54|17101.34|17021.34|17101.54|17021.54|17101.12|17021.12|10
1721258530000|2024-07-17 23:22:10|17101.08|17021.08|17101.04|17021.04|17101.08|17021.08|17100.63|17020.63|9
1721258540000|2024-07-17 23:22:20|17100.78|17020.78|17099.94|17019.94|17100.78|17020.78|17099.57|17019.57|10
1721258550000|2024-07-17 23:22:30|17100.17|17020.17|17101.37|17021.37|17101.37|17021.37|17099.78|17019.78|8
1721258560000|2024-07-17 23:22:40|17101.39|17021.39|17101.36|17021.36|17101.39|17021.39|17100.78|17020.78|9
1721258570000|2024-07-17 23:22:50|17101.63|17021.63|17103.84|17023.84|17103.84|17023.84|17101.61|17021.61|9
1721258580000|2024-07-17 23:23:00|17103.74|17023.74|17107.67|17027.67|17107.67|17027.67|17103.74|17023.74|10
1721258590000|2024-07-17 23:23:10|17107.79|17027.79|17108.12|17028.12|17108.12|17028.12|17107.79|17027.79|10
1721258600000|2024-07-17 23:23:20|17107.96|17027.96|17109.47|17029.47|17109.47|17029.47|17107.96|17027.96|9
1721258610000|2024-07-17 23:23:30|17109.49|17029.49|17109.4|17029.4|17109.65|17029.65|17109|17029|8
1721258620000|2024-07-17 23:23:40|17109.42|17029.42|17109.41|17029.41|17109.49|17029.49|17109.33|17029.33|9
1721258630000|2024-07-17 23:23:50|17109.47|17029.47|17111.69|17031.69|17111.69|17031.69|17109.47|17029.47|10
1721258640000|2024-07-17 23:24:00|17111.61|17031.61|17111.63|17031.63|17111.68|17031.68|17111.45|17031.45|9
1721258650000|2024-07-17 23:24:10|17111.75|17031.75|17111.97|17031.97|17112.06|17032.06|17111.75|17031.75|10
1721258660000|2024-07-17 23:24:20|17112.09|17032.09|17114.77|17034.77|17114.77|17034.77|17112.09|17032.09|8
1721258670000|2024-07-17 23:24:30|17114.93|17034.93|17115.83|17035.83|17115.83|17035.83|17114.93|17034.93|10
1721258680000|2024-07-17 23:24:40|17116.01|17036.01|17115.28|17035.28|17116.23|17036.23|17115.04|17035.04|8
1721258690000|2024-07-17 23:24:50|17115.29|17035.29|17115.31|17035.31|17115.34|17035.34|17115.05|17035.05|10
1721258700000|2024-07-17 23:25:00|17115.32|17035.32|17116.91|17036.91|17116.91|17036.91|17115.32|17035.32|8
1721258710000|2024-07-17 23:25:10|17117.06|17037.06|17118.04|17038.04|17118.04|17038.04|17117.06|17037.06|9
1721258720000|2024-07-17 23:25:20|17118.13|17038.13|17118.22|17038.22|17118.34|17038.34|17117.89|17037.89|10
1721258730000|2024-07-17 23:25:30|17118.79|17038.79|17121.77|17041.77|17121.77|17041.77|17118.79|17038.79|10
1721258740000|2024-07-17 23:25:40|17121.63|17041.63|17120.4|17040.4|17121.89|17041.89|17120.4|17040.4|8
1721258750000|2024-07-17 23:25:50|17120.07|17040.07|17119.96|17039.96|17120.07|17040.07|17119.69|17039.69|10
1721258760000|2024-07-17 23:26:00|17119.88|17039.88|17120.23|17040.23|17120.23|17040.23|17119.88|17039.88|8
1721258770000|2024-07-17 23:26:10|17120.3|17040.3|17121.59|17041.59|17121.59|17041.59|17120.3|17040.3|9
1721258780000|2024-07-17 23:26:20|17122.03|17042.03|17121.77|17041.77|17122.28|17042.28|17120.51|17040.51|10
1721258790000|2024-07-17 23:26:30|17121.89|17041.89|17124.06|17044.06|17124.06|17044.06|17121.89|17041.89|10
1721258800000|2024-07-17 23:26:40|17124.34|17044.34|17126|17046|17126.06|17046.06|17124.15|17044.15|10
1721258810000|2024-07-17 23:26:50|17125.93|17045.93|17128.72|17048.72|17128.72|17048.72|17125.93|17045.93|10
1721258820000|2024-07-17 23:27:00|17128.74|17048.74|17130.26|17050.26|17130.26|17050.26|17128.74|17048.74|9
1721258830000|2024-07-17 23:27:10|17130.35|17050.35|17131.67|17051.67|17132.15|17052.15|17130.35|17050.35|10
1721258840000|2024-07-17 23:27:20|17131.64|17051.64|17130.13|17050.13|17131.69|17051.69|17130.13|17050.13|10
1721258850000|2024-07-17 23:27:30|17130.11|17050.11|17129.91|17049.91|17131.23|17051.23|17129.65|17049.65|9
1721258860000|2024-07-17 23:27:40|17129.87|17049.87|17129.55|17049.55|17129.87|17049.87|17128.71|17048.71|10
1721258870000|2024-07-17 23:27:50|17129.61|17049.61|17129.72|17049.72|17129.72|17049.72|17128.99|17048.99|10
1721258880000|2024-07-17 23:28:00|17129.26|17049.26|17129.1|17049.1|17129.26|17049.26|17128.66|17048.66|8
1721258890000|2024-07-17 23:28:10|17128.93|17048.93|17128.87|17048.87|17128.93|17048.93|17128.63|17048.63|10
1721258900000|2024-07-17 23:28:20|17128.88|17048.88|17129.71|17049.71|17129.75|17049.75|17128.88|17048.88|10
1721258910000|2024-07-17 23:28:30|17129.49|17049.49|17129.77|17049.77|17129.77|17049.77|17129.43|17049.43|10
1721258920000|2024-07-17 23:28:40|17129.81|17049.81|17131.86|17051.86|17131.86|17051.86|17129.81|17049.81|10
1721258930000|2024-07-17 23:28:50|17131.97|17051.97|17132.13|17052.13|17132.36|17052.36|17131.97|17051.97|9
1721258940000|2024-07-17 23:29:00|17132.12|17052.12|17132.2|17052.2|17132.2|17052.2|17131.84|17051.84|9
1721258950000|2024-07-17 23:29:10|17132.22|17052.22|17132.74|17052.74|17132.74|17052.74|17132.22|17052.22|9
1721258960000|2024-07-17 23:29:20|17132.82|17052.82|17135.95|17055.95|17135.98|17055.98|17132.78|17052.78|10
1721258970000|2024-07-17 23:29:30|17136.03|17056.03|17135.69|17055.69|17136.14|17056.14|17135.36|17055.36|10
1721258980000|2024-07-17 23:29:40|17135.67|17055.67|17135.22|17055.22|17135.67|17055.67|17135.22|17055.22|9
1721258990000|2024-07-17 23:29:50|17135.31|17055.31|17135.7|17055.7|17135.7|17055.7|17135.28|17055.28|9
1721259000000|2024-07-17 23:30:00|17135.52|17055.52|17135.03|17055.03|17135.71|17055.71|17135.03|17055.03|10
1721259010000|2024-07-17 23:30:10|17135.27|17055.27|17135.34|17055.34|17135.4|17055.4|17135.23|17055.23|6
1721259020000|2024-07-17 23:30:20|17135.44|17055.44|17136.45|17056.45|17136.47|17056.47|17134.79|17054.79|9
1721259030000|2024-07-17 23:30:30|17136.69|17056.69|17138.28|17058.28|17138.28|17058.28|17136.69|17056.69|10
1721259040000|2024-07-17 23:30:40|17137.73|17057.73|17137.32|17057.32|17137.73|17057.73|17137.3|17057.3|9
1721259050000|2024-07-17 23:30:50|17137.34|17057.34|17140.75|17060.75|17140.75|17060.75|17137.34|17057.34|10
1721259060000|2024-07-17 23:31:00|17143.05|17063.05|17147.77|17067.77|17147.77|17067.77|17143.05|17063.05|10
1721259070000|2024-07-17 23:31:10|17147.81|17067.81|17148.28|17068.28|17148.3|17068.3|17147.75|17067.75|9
1721259080000|2024-07-17 23:31:20|17148.26|17068.26|17149.21|17069.21|17149.21|17069.21|17148.26|17068.26|10
1721259090000|2024-07-17 23:31:30|17149.88|17069.88|17152.67|17072.67|17152.67|17072.67|17149.88|17069.88|9
1721259100000|2024-07-17 23:31:40|17152.76|17072.76|17152.16|17072.16|17153.53|17073.53|17152.16|17072.16|9
1721259110000|2024-07-17 23:31:50|17151.12|17071.12|17149.57|17069.57|17151.12|17071.12|17149.57|17069.57|10
1721259120000|2024-07-17 23:32:00|17149.5|17069.5|17149.02|17069.02|17150.3|17070.3|17149.02|17069.02|10
1721259130000|2024-07-17 23:32:10|17148.8|17068.8|17146.71|17066.71|17148.8|17068.8|17146.71|17066.71|10
1721259140000|2024-07-17 23:32:20|17146.29|17066.29|17145.93|17065.93|17146.29|17066.29|17145.82|17065.82|8
1721259150000|2024-07-17 23:32:30|17145.95|17065.95|17147.09|17067.09|17147.09|17067.09|17145.75|17065.75|10
1721259160000|2024-07-17 23:32:40|17147.36|17067.36|17147.78|17067.78|17147.78|17067.78|17147.19|17067.19|10
1721259170000|2024-07-17 23:32:50|17147.7|17067.7|17145.99|17065.99|17147.7|17067.7|17145.99|17065.99|10
1721259180000|2024-07-17 23:33:00|17146.03|17066.03|17144.69|17064.69|17146.03|17066.03|17144.67|17064.67|10
1721259190000|2024-07-17 23:33:10|17144.59|17064.59|17140.55|17060.55|17144.59|17064.59|17140.55|17060.55|9
1721259200000|2024-07-17 23:33:20|17139.29|17059.29|17136.53|17056.53|17139.3|17059.3|17136.53|17056.53|10
1721259210000|2024-07-17 23:33:30|17136.52|17056.52|17134.88|17054.88|17136.52|17056.52|17134.88|17054.88|10
1721259220000|2024-07-17 23:33:40|17134.37|17054.37|17136.23|17056.23|17136.23|17056.23|17134.37|17054.37|9
1721259230000|2024-07-17 23:33:50|17135.99|17055.99|17135.49|17055.49|17135.99|17055.99|17135.49|17055.49|10
1721259240000|2024-07-17 23:34:00|17135.51|17055.51|17136.96|17056.96|17136.96|17056.96|17135.16|17055.16|9
1721259250000|2024-07-17 23:34:10|17137.69|17057.69|17136.99|17056.99|17137.95|17057.95|17136.91|17056.91|10
1721259260000|2024-07-17 23:34:20|17136.95|17056.95|17135.19|17055.19|17136.95|17056.95|17135.19|17055.19|8
1721259270000|2024-07-17 23:34:30|17135.32|17055.32|17133.06|17053.06|17135.32|17055.32|17133.04|17053.04|10
1721259280000|2024-07-17 23:34:40|17133.23|17053.23|17132.61|17052.61|17133.23|17053.23|17132.61|17052.61|9
1721259290000|2024-07-17 23:34:50|17132.54|17052.54|17133.12|17053.12|17133.28|17053.28|17132.4|17052.4|9
1721259300000|2024-07-17 23:35:00|17133.18|17053.18|17133.59|17053.59|17133.59|17053.59|17133.18|17053.18|8
1721259310000|2024-07-17 23:35:10|17133.56|17053.56|17135.07|17055.07|17135.2|17055.2|17133.46|17053.46|9
1721259320000|2024-07-17 23:35:20|17135.13|17055.13|17136.53|17056.53|17136.53|17056.53|17135.02|17055.02|10
1721259330000|2024-07-17 23:35:30|17136.6|17056.6|17138.34|17058.34|17138.34|17058.34|17136.59|17056.59|10
1721259340000|2024-07-17 23:35:40|17138.52|17058.52|17136.29|17056.29|17138.52|17058.52|17136.29|17056.29|10
1721259350000|2024-07-17 23:35:50|17135.13|17055.13|17135.21|17055.21|17135.36|17055.36|17134.45|17054.45|10
1721259360000|2024-07-17 23:36:00|17135.23|17055.23|17136.93|17056.93|17136.93|17056.93|17134.9|17054.9|10
1721259370000|2024-07-17 23:36:10|17137.18|17057.18|17139.9|17059.9|17139.9|17059.9|17137.18|17057.18|9
1721259380000|2024-07-17 23:36:20|17140.48|17060.48|17141.28|17061.28|17141.44|17061.44|17140.48|17060.48|9
1721259390000|2024-07-17 23:36:30|17141.35|17061.35|17140.95|17060.95|17141.39|17061.39|17140.8|17060.8|10
1721259400000|2024-07-17 23:36:40|17140.96|17060.96|17140.38|17060.38|17141|17061|17140.29|17060.29|10
1721259410000|2024-07-17 23:36:50|17140.33|17060.33|17139.65|17059.65|17140.48|17060.48|17139.65|17059.65|10
1721259420000|2024-07-17 23:37:00|17139.26|17059.26|17137.68|17057.68|17139.26|17059.26|17137.68|17057.68|8
1721259430000|2024-07-17 23:37:10|17137.54|17057.54|17136.55|17056.55|17137.54|17057.54|17136.38|17056.38|10
1721259440000|2024-07-17 23:37:20|17136.39|17056.39|17136.66|17056.66|17136.66|17056.66|17136.02|17056.02|8
1721259450000|2024-07-17 23:37:30|17136.83|17056.83|17137.6|17057.6|17137.6|17057.6|17136.35|17056.35|10
1721259460000|2024-07-17 23:37:40|17137.8|17057.8|17138.53|17058.53|17138.73|17058.73|17137.8|17057.8|10
1721259470000|2024-07-17 23:37:50|17138.57|17058.57|17138.98|17058.98|17139.07|17059.07|17138.57|17058.57|8
1721259480000|2024-07-17 23:38:00|17138.99|17058.99|17139.3|17059.3|17139.48|17059.48|17138.99|17058.99|10
1721259490000|2024-07-17 23:38:10|17139.44|17059.44|17138.18|17058.18|17139.6|17059.6|17138.18|17058.18|9
1721259500000|2024-07-17 23:38:20|17138.27|17058.27|17137.86|17057.86|17138.29|17058.29|17137.86|17057.86|9
1721259510000|2024-07-17 23:38:30|17137.85|17057.85|17136.56|17056.56|17137.85|17057.85|17136.53|17056.53|10
1721259520000|2024-07-17 23:38:40|17136.72|17056.72|17136.11|17056.11|17136.72|17056.72|17136.11|17056.11|9
1721259530000|2024-07-17 23:38:50|17135.89|17055.89|17135.8|17055.8|17136.11|17056.11|17135.8|17055.8|9
1721259540000|2024-07-17 23:39:00|17135.82|17055.82|17135.42|17055.42|17135.89|17055.89|17135.42|17055.42|9
1721259550000|2024-07-17 23:39:10|17135.38|17055.38|17135.2|17055.2|17135.38|17055.38|17135.18|17055.18|10
1721259560000|2024-07-17 23:39:20|17135.44|17055.44|17136.59|17056.59|17136.61|17056.61|17135.44|17055.44|9
1721259570000|2024-07-17 23:39:30|17136.65|17056.65|17136.85|17056.85|17137.17|17057.17|17136.65|17056.65|9
1721259580000|2024-07-17 23:39:40|17136.9|17056.9|17137.87|17057.87|17138.36|17058.36|17136.9|17056.9|9
1721259590000|2024-07-17 23:39:50|17137.75|17057.75|17136.58|17056.58|17137.75|17057.75|17136.58|17056.58|9
1721259600000|2024-07-17 23:40:00|17136.54|17056.54|17136.16|17056.16|17136.54|17056.54|17136.16|17056.16|9
1721259610000|2024-07-17 23:40:10|17136.18|17056.18|17135.83|17055.83|17136.18|17056.18|17135.83|17055.83|10
1721259620000|2024-07-17 23:40:20|17135.66|17055.66|17135.17|17055.17|17136.02|17056.02|17135.17|17055.17|10
1721259630000|2024-07-17 23:40:30|17135.23|17055.23|17132.95|17052.95|17135.23|17055.23|17132.95|17052.95|9
1721259640000|2024-07-17 23:40:40|17133|17053|17131.09|17051.09|17133|17053|17131.07|17051.07|10
1721259650000|2024-07-17 23:40:50|17131.04|17051.04|17130.42|17050.42|17131.04|17051.04|17130.35|17050.35|8
1721259660000|2024-07-17 23:41:00|17130.45|17050.45|17128.92|17048.92|17130.87|17050.87|17128.92|17048.92|9
1721259670000|2024-07-17 23:41:10|17128.87|17048.87|17128.36|17048.36|17128.9|17048.9|17128.26|17048.26|9
1721259680000|2024-07-17 23:41:20|17128.49|17048.49|17128.4|17048.4|17128.57|17048.57|17128.4|17048.4|8
1721259690000|2024-07-17 23:41:30|17128.34|17048.34|17126.38|17046.38|17128.34|17048.34|17125.9|17045.9|10
1721259700000|2024-07-17 23:41:40|17126.1|17046.1|17126.5|17046.5|17126.66|17046.66|17126.1|17046.1|9
1721259710000|2024-07-17 23:41:50|17126.43|17046.43|17125.98|17045.98|17126.43|17046.43|17125.91|17045.91|10
1721259720000|2024-07-17 23:42:00|17125.87|17045.87|17128|17048|17128.2|17048.2|17125.8|17045.8|9
1721259730000|2024-07-17 23:42:10|17128.44|17048.44|17126.28|17046.28|17128.58|17048.58|17126.28|17046.28|10
1721259740000|2024-07-17 23:42:20|17126.25|17046.25|17125.13|17045.13|17126.25|17046.25|17125.13|17045.13|10
1721259750000|2024-07-17 23:42:30|17124.88|17044.88|17123.69|17043.69|17124.88|17044.88|17123.69|17043.69|10
1721259760000|2024-07-17 23:42:40|17123.25|17043.25|17122.43|17042.43|17123.25|17043.25|17122.43|17042.43|10
1721259770000|2024-07-17 23:42:50|17122.29|17042.29|17122|17042|17122.45|17042.45|17122|17042|10
1721259780000|2024-07-17 23:43:00|17122.05|17042.05|17121.26|17041.26|17122.05|17042.05|17121.26|17041.26|8
1721259790000|2024-07-17 23:43:10|17121.14|17041.14|17121.01|17041.01|17121.14|17041.14|17120.37|17040.37|10
1721259800000|2024-07-17 23:43:20|17121.06|17041.06|17123.18|17043.18|17123.18|17043.18|17120.84|17040.84|10
1721259810000|2024-07-17 23:43:30|17123.23|17043.23|17125.68|17045.68|17125.68|17045.68|17123.23|17043.23|9
1721259820000|2024-07-17 23:43:40|17125.74|17045.74|17126.81|17046.81|17126.89|17046.89|17125.74|17045.74|10
1721259830000|2024-07-17 23:43:50|17126.75|17046.75|17125|17045|17127.47|17047.47|17125|17045|9
1721259840000|2024-07-17 23:44:00|17124.98|17044.98|17125.12|17045.12|17125.17|17045.17|17124.83|17044.83|8
1721259850000|2024-07-17 23:44:10|17124.97|17044.97|17125.68|17045.68|17126.08|17046.08|17124.97|17044.97|9
1721259860000|2024-07-17 23:44:20|17125.75|17045.75|17127.9|17047.9|17127.9|17047.9|17125.68|17045.68|10
1721259870000|2024-07-17 23:44:30|17127.71|17047.71|17126.05|17046.05|17127.71|17047.71|17126.05|17046.05|9
1721259880000|2024-07-17 23:44:40|17125.89|17045.89|17122.9|17042.9|17125.99|17045.99|17122.9|17042.9|10
1721259890000|2024-07-17 23:44:50|17122.78|17042.78|17121.6|17041.6|17122.78|17042.78|17121.56|17041.56|10
1721259900000|2024-07-17 23:45:00|17121.55|17041.55|17121.44|17041.44|17121.56|17041.56|17121.38|17041.38|10
1721259910000|2024-07-17 23:45:10|17121.72|17041.72|17121.76|17041.76|17121.76|17041.76|17121.57|17041.57|10
1721259920000|2024-07-17 23:45:20|17120.5|17040.5|17116.74|17036.74|17120.5|17040.5|17116.47|17036.47|10
1721259930000|2024-07-17 23:45:30|17116.92|17036.92|17114.81|17034.81|17116.92|17036.92|17114.65|17034.65|10
1721259940000|2024-07-17 23:45:40|17114.83|17034.83|17117.15|17037.15|17117.15|17037.15|17114.83|17034.83|9
1721259950000|2024-07-17 23:45:50|17117.22|17037.22|17117.1|17037.1|17117.31|17037.31|17116.38|17036.38|10
1721259960000|2024-07-17 23:46:00|17117.25|17037.25|17116.8|17036.8|17117.26|17037.26|17116.77|17036.77|10
1721259970000|2024-07-17 23:46:10|17116.5|17036.5|17115.17|17035.17|17116.5|17036.5|17115.14|17035.14|9
1721259980000|2024-07-17 23:46:20|17115.35|17035.35|17115.59|17035.59|17115.82|17035.82|17115.29|17035.29|8
1721259990000|2024-07-17 23:46:30|17115.58|17035.58|17115.11|17035.11|17115.58|17035.58|17115.06|17035.06|9
1721260000000|2024-07-17 23:46:40|17114.98|17034.98|17115.6|17035.6|17115.6|17035.6|17114.98|17034.98|8
1721260010000|2024-07-17 23:46:50|17115.79|17035.79|17115.03|17035.03|17115.79|17035.79|17114.92|17034.92|9
1721260020000|2024-07-17 23:47:00|17115.07|17035.07|17113.67|17033.67|17115.07|17035.07|17113.67|17033.67|8
1721260030000|2024-07-17 23:47:10|17113.49|17033.49|17109.99|17029.99|17113.49|17033.49|17109.99|17029.99|10
1721260040000|2024-07-17 23:47:20|17109.87|17029.87|17110.6|17030.6|17110.6|17030.6|17109.58|17029.58|10
1721260050000|2024-07-17 23:47:30|17110.61|17030.61|17111.5|17031.5|17111.53|17031.53|17110.61|17030.61|10
1721260060000|2024-07-17 23:47:40|17111.71|17031.71|17111.64|17031.64|17111.77|17031.77|17111.51|17031.51|10
1721260070000|2024-07-17 23:47:50|17111.68|17031.68|17111.96|17031.96|17111.96|17031.96|17111.68|17031.68|8
1721260080000|2024-07-17 23:48:00|17111.91|17031.91|17110.47|17030.47|17111.91|17031.91|17110.47|17030.47|9
1721260090000|2024-07-17 23:48:10|17110.24|17030.24|17110.68|17030.68|17110.73|17030.73|17110.24|17030.24|8
1721260100000|2024-07-17 23:48:20|17110.62|17030.62|17107.29|17027.29|17110.62|17030.62|17107.29|17027.29|10
1721260110000|2024-07-17 23:48:30|17106.87|17026.87|17103.68|17023.68|17106.87|17026.87|17103.68|17023.68|10
1721260120000|2024-07-17 23:48:40|17103.47|17023.47|17102.69|17022.69|17103.72|17023.72|17102.59|17022.59|10
1721260130000|2024-07-17 23:48:50|17102.78|17022.78|17103.31|17023.31|17103.31|17023.31|17102.78|17022.78|9
1721260140000|2024-07-17 23:49:00|17103.37|17023.37|17103.74|17023.74|17103.74|17023.74|17103.1|17023.1|10
1721260150000|2024-07-17 23:49:10|17103.75|17023.75|17103.43|17023.43|17103.79|17023.79|17103.2|17023.2|10
1721260160000|2024-07-17 23:49:20|17103.31|17023.31|17103.27|17023.27|17103.69|17023.69|17103.24|17023.24|10
1721260170000|2024-07-17 23:49:30|17103.3|17023.3|17103.04|17023.04|17103.3|17023.3|17103.04|17023.04|10
1721260180000|2024-07-17 23:49:40|17103.12|17023.12|17103.77|17023.77|17103.77|17023.77|17102.99|17022.99|9
1721260190000|2024-07-17 23:49:50|17103.81|17023.81|17102.01|17022.01|17103.99|17023.99|17102.01|17022.01|10
1721260200000|2024-07-17 23:50:00|17102.02|17022.02|17100.24|17020.24|17102.02|17022.02|17100.24|17020.24|10
1721260210000|2024-07-17 23:50:10|17100.25|17020.25|17101.8|17021.8|17102.02|17022.02|17100.25|17020.25|9
1721260220000|2024-07-17 23:50:20|17101.69|17021.69|17102.06|17022.06|17102.13|17022.13|17101.66|17021.66|10
1721260230000|2024-07-17 23:50:30|17101.9|17021.9|17098.88|17018.88|17102.02|17022.02|17098.88|17018.88|10
1721260240000|2024-07-17 23:50:40|17098.53|17018.53|17097|17017|17098.53|17018.53|17097|17017|10
1721260250000|2024-07-17 23:50:50|17097.02|17017.02|17095.49|17015.49|17097.02|17017.02|17095.44|17015.44|10
1721260260000|2024-07-17 23:51:00|17095.48|17015.48|17094.87|17014.87|17095.5|17015.5|17094.8|17014.8|10
1721260270000|2024-07-17 23:51:10|17094.88|17014.88|17093.98|17013.98|17095.06|17015.06|17093.98|17013.98|10
1721260280000|2024-07-17 23:51:20|17093.96|17013.96|17095.63|17015.63|17095.63|17015.63|17093.96|17013.96|9
1721260290000|2024-07-17 23:51:30|17095.32|17015.32|17095.48|17015.48|17095.48|17015.48|17095.15|17015.15|10
1721260300000|2024-07-17 23:51:40|17095.37|17015.37|17093.73|17013.73|17095.44|17015.44|17093.73|17013.73|10
1721260310000|2024-07-17 23:51:50|17093.74|17013.74|17092.54|17012.54|17093.74|17013.74|17092.54|17012.54|9
1721260320000|2024-07-17 23:52:00|17092.69|17012.69|17092.18|17012.18|17092.69|17012.69|17092.18|17012.18|10
1721260330000|2024-07-17 23:52:10|17092.09|17012.09|17092.27|17012.27|17092.68|17012.68|17091.28|17011.28|10
1721260340000|2024-07-17 23:52:20|17092.28|17012.28|17092.84|17012.84|17092.96|17012.96|17092.28|17012.28|10
1721260350000|2024-07-17 23:52:30|17092.7|17012.7|17092.04|17012.04|17092.83|17012.83|17092.04|17012.04|10
1721260360000|2024-07-17 23:52:40|17091.7|17011.7|17090.87|17010.87|17091.7|17011.7|17090.87|17010.87|9
1721260370000|2024-07-17 23:52:50|17090.91|17010.91|17090.26|17010.26|17090.91|17010.91|17090.25|17010.25|8
1721260380000|2024-07-17 23:53:00|17090.3|17010.3|17089.64|17009.64|17090.36|17010.36|17089.42|17009.42|9
1721260390000|2024-07-17 23:53:10|17089.98|17009.98|17089.96|17009.96|17090.09|17010.09|17089.49|17009.49|10
1721260400000|2024-07-17 23:53:20|17089.94|17009.94|17089.98|17009.98|17090.54|17010.54|17089.94|17009.94|8
1721260410000|2024-07-17 23:53:30|17089.95|17009.95|17089.45|17009.45|17090.05|17010.05|17089.44|17009.44|8
1721260420000|2024-07-17 23:53:40|17089.37|17009.37|17086.74|17006.74|17089.39|17009.39|17086.74|17006.74|10
1721260430000|2024-07-17 23:53:50|17086.61|17006.61|17086.93|17006.93|17087.3|17007.3|17086.6|17006.6|9
1721260440000|2024-07-17 23:54:00|17086.85|17006.85|17086.47|17006.47|17086.85|17006.85|17086.4|17006.4|10
1721260450000|2024-07-17 23:54:10|17086.17|17006.17|17085.87|17005.87|17086.26|17006.26|17085.81|17005.81|10
1721260460000|2024-07-17 23:54:20|17085.86|17005.86|17081.55|17001.55|17085.86|17005.86|17081.54|17001.54|10
1721260470000|2024-07-17 23:54:30|17081.47|17001.47|17081.39|17001.39|17081.47|17001.47|17081.08|17001.08|10
1721260480000|2024-07-17 23:54:40|17081.24|17001.24|17081.61|17001.61|17081.79|17001.79|17081.24|17001.24|10
1721260490000|2024-07-17 23:54:50|17081.51|17001.51|17080.78|17000.78|17081.51|17001.51|17080.78|17000.78|10
1721260500000|2024-07-17 23:55:00|17080.81|17000.81|17081.03|17001.03|17081.83|17001.83|17080.76|17000.76|10
1721260510000|2024-07-17 23:55:10|17080.95|17000.95|17079.58|16999.58|17080.95|17000.95|17079.58|16999.58|10
1721260520000|2024-07-17 23:55:20|17079.6|16999.6|17079.34|16999.34|17079.6|16999.6|17079.3|16999.3|7
1721260530000|2024-07-17 23:55:30|17079.35|16999.35|17079.71|16999.71|17079.71|16999.71|17079.1|16999.1|8
1721260540000|2024-07-17 23:55:40|17079.73|16999.73|17079.07|16999.07|17079.93|16999.93|17079.07|16999.07|9
1721260550000|2024-07-17 23:55:50|17078.21|16998.21|17074.47|16994.47|17078.21|16998.21|17074.47|16994.47|9
1721260560000|2024-07-17 23:56:00|17074.31|16994.31|17075.91|16995.91|17075.91|16995.91|17074.18|16994.18|10
1721260570000|2024-07-17 23:56:10|17076.97|16996.97|17081.7|17001.7|17081.7|17001.7|17076.97|16996.97|10
1721260580000|2024-07-17 23:56:20|17081.89|17001.89|17085.17|17005.17|17085.17|17005.17|17081.89|17001.89|10
1721260590000|2024-07-17 23:56:30|17086.63|17006.63|17090.36|17010.36|17090.36|17010.36|17086.63|17006.63|9
1721260600000|2024-07-17 23:56:40|17090.37|17010.37|17092.24|17012.24|17092.24|17012.24|17090.37|17010.37|10
1721260610000|2024-07-17 23:56:50|17092.21|17012.21|17095.42|17015.42|17095.42|17015.42|17092.15|17012.15|9
1721260620000|2024-07-17 23:57:00|17096.16|17016.16|17097.59|17017.59|17098.02|17018.02|17096.16|17016.16|10
1721260630000|2024-07-17 23:57:10|17097.16|17017.16|17093.31|17013.31|17097.16|17017.16|17093.18|17013.18|9
1721260640000|2024-07-17 23:57:20|17093.37|17013.37|17092.92|17012.92|17094.1|17014.1|17092.92|17012.92|10
1721260650000|2024-07-17 23:57:30|17093.17|17013.17|17090.2|17010.2|17093.17|17013.17|17089.98|17009.98|10
1721260660000|2024-07-17 23:57:40|17090.34|17010.34|17089.72|17009.72|17090.37|17010.37|17089.48|17009.48|10
1721260670000|2024-07-17 23:57:50|17089.79|17009.79|17089.81|17009.81|17090.06|17010.06|17089.79|17009.79|10
1721260680000|2024-07-17 23:58:00|17090.01|17010.01|17085.58|17005.58|17090.19|17010.19|17085.58|17005.58|10
1721260690000|2024-07-17 23:58:10|17085.33|17005.33|17084.08|17004.08|17085.33|17005.33|17083.28|17003.28|10
1721260700000|2024-07-17 23:58:20|17083.98|17003.98|17083.85|17003.85|17084.9|17004.9|17083.83|17003.83|10
1721260710000|2024-07-17 23:58:30|17083.8|17003.8|17082.75|17002.75|17083.8|17003.8|17082.75|17002.75|10
1721260720000|2024-07-17 23:58:40|17082.2|17002.2|17079.6|16999.6|17082.2|17002.2|17079.6|16999.6|9
1721260730000|2024-07-17 23:58:50|17079.48|16999.48|17077.26|16997.26|17079.48|16999.48|17077.26|16997.26|10
1721260740000|2024-07-17 23:59:00|17077.43|16997.43|17076.82|16996.82|17077.45|16997.45|17076.82|16996.82|9
1721260750000|2024-07-17 23:59:10|17076.81|16996.81|17075.36|16995.36|17076.86|16996.86|17075.06|16995.06|9
1721260760000|2024-07-17 23:59:20|17075.2|16995.2|17076.17|16996.17|17076.35|16996.35|17075.2|16995.2|9
1721260770000|2024-07-17 23:59:30|17076.16|16996.16|17077.09|16997.09|17077.09|16997.09|17076.11|16996.11|10
1721260780000|2024-07-17 23:59:40|17076.97|16996.97|17080.05|17000.05|17080.05|17000.05|17076.97|16996.97|10
1721260790000|2024-07-17 23:59:50|17080.28|17000.28|17080.35|17000.35|17080.75|17000.75|17080.17|17000.17|10
1721260800000|2024-07-18 00:00:00|17080.67|17000.67|17081.19|17001.19|17081.19|17001.19|17079.52|16999.52|10
1721260810000|2024-07-18 00:00:10|17081.07|17001.07|17081.51|17001.51|17082.04|17002.04|17080.84|17000.84|9
1721260820000|2024-07-18 00:00:20|17082.22|17002.22|17083.23|17003.23|17083.23|17003.23|17082.22|17002.22|10
1721260830000|2024-07-18 00:00:30|17083.66|17003.66|17085.49|17005.49|17085.49|17005.49|17083.66|17003.66|10
1721260840000|2024-07-18 00:00:40|17085.67|17005.67|17088.33|17008.33|17088.33|17008.33|17085.67|17005.67|10
1721260850000|2024-07-18 00:00:50|17089.16|17009.16|17095.52|17015.52|17095.52|17015.52|17089.16|17009.16|10
1721260860000|2024-07-18 00:01:00|17095.81|17015.81|17096.48|17016.48|17097.04|17017.04|17095.81|17015.81|10
1721260870000|2024-07-18 00:01:10|17096.54|17016.54|17098.85|17018.85|17099.13|17019.13|17096.54|17016.54|10
1721260880000|2024-07-18 00:01:20|17098.8|17018.8|17099.67|17019.67|17099.85|17019.85|17098.67|17018.67|10
1721260890000|2024-07-18 00:01:30|17100|17020|17099.44|17019.44|17100.12|17020.12|17099.13|17019.13|10
1721260900000|2024-07-18 00:01:40|17099.37|17019.37|17098.89|17018.89|17099.45|17019.45|17098.89|17018.89|10
1721260910000|2024-07-18 00:01:50|17098.75|17018.75|17096.75|17016.75|17098.75|17018.75|17096.75|17016.75|10
1721260920000|2024-07-18 00:02:00|17096.65|17016.65|17096.69|17016.69|17096.99|17016.99|17096.46|17016.46|9
1721260930000|2024-07-18 00:02:10|17096.67|17016.67|17097.4|17017.4|17097.59|17017.59|17096.67|17016.67|10
1721260940000|2024-07-18 00:02:20|17097.96|17017.96|17102.51|17022.51|17102.51|17022.51|17097.96|17017.96|10
1721260950000|2024-07-18 00:02:30|17101.76|17021.76|17101.63|17021.63|17101.76|17021.76|17101.41|17021.41|10
1721260960000|2024-07-18 00:02:40|17101.51|17021.51|17101.41|17021.41|17101.61|17021.61|17101.3|17021.3|9
1721260970000|2024-07-18 00:02:50|17101.43|17021.43|17101.87|17021.87|17102.28|17022.28|17101.41|17021.41|8
1721260980000|2024-07-18 00:03:00|17102.22|17022.22|17103.39|17023.39|17103.39|17023.39|17102.22|17022.22|10
1721260990000|2024-07-18 00:03:10|17103.81|17023.81|17102.48|17022.48|17103.81|17023.81|17102.48|17022.48|10
1721261000000|2024-07-18 00:03:20|17104.02|17024.02|17102.78|17022.78|17104.02|17024.02|17102.17|17022.17|10
1721261010000|2024-07-18 00:03:30|17102.68|17022.68|17104.03|17024.03|17104.03|17024.03|17102.68|17022.68|10
1721261020000|2024-07-18 00:03:40|17104.29|17024.29|17104.65|17024.65|17104.65|17024.65|17103.56|17023.56|9
1721261030000|2024-07-18 00:03:50|17104.55|17024.55|17105.77|17025.77|17105.77|17025.77|17104.55|17024.55|10
1721261040000|2024-07-18 00:04:00|17105.7|17025.7|17104.89|17024.89|17105.72|17025.72|17104.89|17024.89|10
1721261050000|2024-07-18 00:04:10|17104.77|17024.77|17103.73|17023.73|17104.77|17024.77|17103.7|17023.7|10
1721261060000|2024-07-18 00:04:20|17103.97|17023.97|17105.48|17025.48|17105.48|17025.48|17103.97|17023.97|10
1721261070000|2024-07-18 00:04:30|17105.45|17025.45|17107.25|17027.25|17107.25|17027.25|17105.08|17025.08|10
1721261080000|2024-07-18 00:04:40|17107.49|17027.49|17108.69|17028.69|17108.69|17028.69|17107.45|17027.45|10
1721261090000|2024-07-18 00:04:50|17108.75|17028.75|17110.68|17030.68|17110.68|17030.68|17108.75|17028.75|10
1721261100000|2024-07-18 00:05:00|17110.67|17030.67|17109.68|17029.68|17110.67|17030.67|17108.98|17028.98|10
1721261110000|2024-07-18 00:05:10|17109.74|17029.74|17111.18|17031.18|17111.18|17031.18|17109.72|17029.72|9
1721261120000|2024-07-18 00:05:20|17111.33|17031.33|17115.45|17035.45|17115.45|17035.45|17111.33|17031.33|10
1721261130000|2024-07-18 00:05:30|17117.19|17037.19|17117.6|17037.6|17117.85|17037.85|17116.99|17036.99|9
1721261140000|2024-07-18 00:05:40|17117.53|17037.53|17118.67|17038.67|17118.67|17038.67|17117.53|17037.53|10
1721261150000|2024-07-18 00:05:50|17118.69|17038.69|17118.62|17038.62|17118.7|17038.7|17118.45|17038.45|10
1721261160000|2024-07-18 00:06:00|17118.66|17038.66|17117.78|17037.78|17118.68|17038.68|17117.78|17037.78|8
1721261170000|2024-07-18 00:06:10|17117.73|17037.73|17113.32|17033.32|17117.73|17037.73|17113.32|17033.32|10
1721261180000|2024-07-18 00:06:20|17113.07|17033.07|17112.03|17032.03|17113.07|17033.07|17112.03|17032.03|10
1721261190000|2024-07-18 00:06:30|17112.07|17032.07|17111.13|17031.13|17112.32|17032.32|17111.13|17031.13|8
1721261200000|2024-07-18 00:06:40|17110.85|17030.85|17110.72|17030.72|17111.55|17031.55|17110.72|17030.72|10
1721261210000|2024-07-18 00:06:50|17110.63|17030.63|17106.35|17026.35|17110.63|17030.63|17106.35|17026.35|10
1721261220000|2024-07-18 00:07:00|17106.43|17026.43|17102.5|17022.5|17106.43|17026.43|17102.5|17022.5|10
1721261230000|2024-07-18 00:07:10|17101.94|17021.94|17101.74|17021.74|17102.41|17022.41|17101.49|17021.49|10
1721261240000|2024-07-18 00:07:20|17101.05|17021.05|17099.72|17019.72|17101.05|17021.05|17099.72|17019.72|10
1721261250000|2024-07-18 00:07:30|17099.41|17019.41|17101.68|17021.68|17101.68|17021.68|17099.26|17019.26|10
1721261260000|2024-07-18 00:07:40|17101.03|17021.03|17096.65|17016.65|17101.11|17021.11|17096.65|17016.65|10
1721261270000|2024-07-18 00:07:50|17096.61|17016.61|17089.67|17009.67|17096.61|17016.61|17089.67|17009.67|9
1721261280000|2024-07-18 00:08:00|17088.74|17008.74|17089.56|17009.56|17089.56|17009.56|17087.11|17007.11|10
1721261290000|2024-07-18 00:08:10|17089.85|17009.85|17088.75|17008.75|17090.2|17010.2|17088.75|17008.75|10
1721261300000|2024-07-18 00:08:20|17088.34|17008.34|17087.62|17007.62|17088.34|17008.34|17087.62|17007.62|10
1721261310000|2024-07-18 00:08:30|17087.02|17007.02|17085.15|17005.15|17087.02|17007.02|17085.15|17005.15|10
1721261320000|2024-07-18 00:08:40|17084.06|17004.06|17080.72|17000.72|17084.06|17004.06|17080.72|17000.72|10
1721261330000|2024-07-18 00:08:50|17079.38|16999.38|17078.54|16998.54|17080.08|17000.08|17078.54|16998.54|10
1721261340000|2024-07-18 00:09:00|17078.9|16998.9|17080.41|17000.41|17080.41|17000.41|17078.9|16998.9|10
1721261350000|2024-07-18 00:09:10|17080.29|17000.29|17081.85|17001.85|17081.85|17001.85|17080.2|17000.2|10
1721261360000|2024-07-18 00:09:20|17082.5|17002.5|17086.38|17006.38|17086.46|17006.46|17082.5|17002.5|10
1721261370000|2024-07-18 00:09:30|17086.33|17006.33|17085.79|17005.79|17086.38|17006.38|17085.79|17005.79|10
1721261380000|2024-07-18 00:09:40|17085.71|17005.71|17085.11|17005.11|17085.95|17005.95|17085.09|17005.09|10
1721261390000|2024-07-18 00:09:50|17085.16|17005.16|17088.19|17008.19|17088.19|17008.19|17085.16|17005.16|10
1721261400000|2024-07-18 00:10:00|17089.72|17009.72|17092.4|17012.4|17092.5|17012.5|17089.72|17009.72|10
1721261410000|2024-07-18 00:10:10|17092.43|17012.43|17092.85|17012.85|17093.21|17013.21|17092.23|17012.23|10
1721261420000|2024-07-18 00:10:20|17092.76|17012.76|17093.91|17013.91|17093.91|17013.91|17092.76|17012.76|9
1721261430000|2024-07-18 00:10:30|17094.17|17014.17|17096.49|17016.49|17096.49|17016.49|17094.17|17014.17|10
1721261440000|2024-07-18 00:10:40|17096.59|17016.59|17099.68|17019.68|17099.68|17019.68|17096.59|17016.59|10
1721261450000|2024-07-18 00:10:50|17099.61|17019.61|17100.28|17020.28|17100.76|17020.76|17099.61|17019.61|10
1721261460000|2024-07-18 00:11:00|17100.38|17020.38|17099.63|17019.63|17100.95|17020.95|17099.63|17019.63|10
1721261470000|2024-07-18 00:11:10|17099.5|17019.5|17095.28|17015.28|17099.5|17019.5|17095.28|17015.28|10
1721261480000|2024-07-18 00:11:20|17095.01|17015.01|17094|17014|17095.01|17015.01|17094|17014|9
1721261490000|2024-07-18 00:11:30|17093.91|17013.91|17092.09|17012.09|17093.91|17013.91|17092.09|17012.09|10
1721261500000|2024-07-18 00:11:40|17091.96|17011.96|17089.69|17009.69|17091.96|17011.96|17089.69|17009.69|10
1721261510000|2024-07-18 00:11:50|17089.71|17009.71|17089.52|17009.52|17089.72|17009.72|17089.37|17009.37|9
1721261520000|2024-07-18 00:12:00|17089.51|17009.51|17089.23|17009.23|17089.55|17009.55|17089.17|17009.17|10
1721261530000|2024-07-18 00:12:10|17089.85|17009.85|17091.81|17011.81|17091.81|17011.81|17089.54|17009.54|10
1721261540000|2024-07-18 00:12:20|17092.09|17012.09|17091.97|17011.97|17093.3|17013.3|17091.97|17011.97|10
1721261550000|2024-07-18 00:12:30|17091.9|17011.9|17094.11|17014.11|17094.43|17014.43|17091.9|17011.9|10
1721261560000|2024-07-18 00:12:40|17094.12|17014.12|17094.6|17014.6|17094.6|17014.6|17094.02|17014.02|10
1721261570000|2024-07-18 00:12:50|17094.58|17014.58|17093.05|17013.05|17094.69|17014.69|17093.05|17013.05|9
1721261580000|2024-07-18 00:13:00|17093.01|17013.01|17088.42|17008.42|17093.02|17013.02|17088.42|17008.42|9
1721261590000|2024-07-18 00:13:10|17087.86|17007.86|17086.69|17006.69|17088.21|17008.21|17086.69|17006.69|10
1721261600000|2024-07-18 00:13:20|17086.59|17006.59|17088.43|17008.43|17088.43|17008.43|17085.58|17005.58|10
1721261610000|2024-07-18 00:13:30|17088.68|17008.68|17088.96|17008.96|17088.96|17008.96|17087.96|17007.96|10
1721261620000|2024-07-18 00:13:40|17088.87|17008.87|17088.22|17008.22|17089.77|17009.77|17088.06|17008.06|10
1721261630000|2024-07-18 00:13:50|17088.09|17008.09|17088.54|17008.54|17088.72|17008.72|17087.88|17007.88|10
1721261640000|2024-07-18 00:14:00|17088.5|17008.5|17089.74|17009.74|17089.74|17009.74|17088.5|17008.5|9
1721261650000|2024-07-18 00:14:10|17089.98|17009.98|17089.77|17009.77|17089.98|17009.98|17089.09|17009.09|10
1721261660000|2024-07-18 00:14:20|17089.97|17009.97|17088.98|17008.98|17089.97|17009.97|17088.98|17008.98|10
1721261670000|2024-07-18 00:14:30|17088.96|17008.96|17088.02|17008.02|17088.96|17008.96|17088.01|17008.01|10
1721261680000|2024-07-18 00:14:40|17087.94|17007.94|17087.08|17007.08|17087.95|17007.95|17087.08|17007.08|9
1721261690000|2024-07-18 00:14:50|17086.98|17006.98|17082.16|17002.16|17086.98|17006.98|17082.16|17002.16|10
1721261700000|2024-07-18 00:15:00|17081.85|17001.85|17085.09|17005.09|17085.09|17005.09|17081.85|17001.85|10
1721261710000|2024-07-18 00:15:10|17085.07|17005.07|17081.62|17001.62|17085.07|17005.07|17081.62|17001.62|10
1721261720000|2024-07-18 00:15:20|17081.68|17001.68|17079.36|16999.36|17081.72|17001.72|17079.03|16999.03|10
1721261730000|2024-07-18 00:15:30|17079.72|16999.72|17082.26|17002.26|17082.26|17002.26|17079.71|16999.71|10
1721261740000|2024-07-18 00:15:40|17082.85|17002.85|17086.83|17006.83|17086.83|17006.83|17082.85|17002.85|10
1721261750000|2024-07-18 00:15:50|17086.97|17006.97|17091.73|17011.73|17091.73|17011.73|17086.95|17006.95|10
1721261760000|2024-07-18 00:16:00|17092.59|17012.59|17095.16|17015.16|17095.16|17015.16|17092.59|17012.59|10
1721261770000|2024-07-18 00:16:10|17095.29|17015.29|17098.83|17018.83|17098.83|17018.83|17095.29|17015.29|10
1721261780000|2024-07-18 00:16:20|17098.78|17018.78|17101.55|17021.55|17101.55|17021.55|17098.77|17018.77|9
1721261790000|2024-07-18 00:16:30|17102.95|17022.95|17107.54|17027.54|17107.57|17027.57|17102.95|17022.95|10
1721261800000|2024-07-18 00:16:40|17107.12|17027.12|17104.98|17024.98|17107.12|17027.12|17104.49|17024.49|10
1721261810000|2024-07-18 00:16:50|17104.9|17024.9|17106.61|17026.61|17106.72|17026.72|17104.9|17024.9|10
1721261820000|2024-07-18 00:17:00|17106.65|17026.65|17105.16|17025.16|17106.79|17026.79|17105.16|17025.16|10
1721261830000|2024-07-18 00:17:10|17104.9|17024.9|17103.82|17023.82|17104.9|17024.9|17103.82|17023.82|10
1721261840000|2024-07-18 00:17:20|17103.74|17023.74|17104.61|17024.61|17104.65|17024.65|17103.57|17023.57|10
1721261850000|2024-07-18 00:17:30|17103.27|17023.27|17102.65|17022.65|17103.33|17023.33|17102.65|17022.65|10
1721261860000|2024-07-18 00:17:40|17101.77|17021.77|17099.97|17019.97|17101.77|17021.77|17099.97|17019.97|10
1721261870000|2024-07-18 00:17:50|17099.92|17019.92|17099.53|17019.53|17099.92|17019.92|17098.29|17018.29|10
1721261880000|2024-07-18 00:18:00|17099.65|17019.65|17102.94|17022.94|17102.94|17022.94|17099.65|17019.65|10
1721261890000|2024-07-18 00:18:10|17103.21|17023.21|17101.25|17021.25|17103.35|17023.35|17101.25|17021.25|10
1721261900000|2024-07-18 00:18:20|17103.11|17023.11|17096.78|17016.78|17103.16|17023.16|17096.78|17016.78|10
1721261910000|2024-07-18 00:18:30|17096.38|17016.38|17093.76|17013.76|17096.63|17016.63|17093.76|17013.76|10
1721261920000|2024-07-18 00:18:40|17094.16|17014.16|17095.52|17015.52|17095.52|17015.52|17094.16|17014.16|9
1721261930000|2024-07-18 00:18:50|17095.39|17015.39|17096.63|17016.63|17096.79|17016.79|17095.32|17015.32|10
1721261940000|2024-07-18 00:19:00|17096.39|17016.39|17096.84|17016.84|17097.06|17017.06|17096.26|17016.26|9
1721261950000|2024-07-18 00:19:10|17096.82|17016.82|17099.51|17019.51|17099.51|17019.51|17096.82|17016.82|10
1721261960000|2024-07-18 00:19:20|17099.57|17019.57|17099.97|17019.97|17099.97|17019.97|17099.24|17019.24|10
1721261970000|2024-07-18 00:19:30|17099.98|17019.98|17101.28|17021.28|17101.28|17021.28|17099.98|17019.98|10
1721261980000|2024-07-18 00:19:40|17101.32|17021.32|17101.3|17021.3|17101.83|17021.83|17101.29|17021.29|10
1721261990000|2024-07-18 00:19:50|17100.95|17020.95|17098.9|17018.9|17100.95|17020.95|17098.9|17018.9|10
1721262000000|2024-07-18 00:20:00|17098.84|17018.84|17099.2|17019.2|17099.2|17019.2|17097.66|17017.66|10
1721262010000|2024-07-18 00:20:10|17099.91|17019.91|17098.25|17018.25|17100.09|17020.09|17098.13|17018.13|10
1721262020000|2024-07-18 00:20:20|17098.53|17018.53|17099.16|17019.16|17099.19|17019.19|17097.81|17017.81|10
1721262030000|2024-07-18 00:20:30|17098.91|17018.91|17097.75|17017.75|17099.17|17019.17|17097.75|17017.75|10
1721262040000|2024-07-18 00:20:40|17097.92|17017.92|17098.1|17018.1|17098.1|17018.1|17097.29|17017.29|10
1721262050000|2024-07-18 00:20:50|17097.92|17017.92|17098.84|17018.84|17098.84|17018.84|17097.92|17017.92|10
1721262060000|2024-07-18 00:21:00|17098.66|17018.66|17099.66|17019.66|17099.66|17019.66|17098.44|17018.44|10
1721262070000|2024-07-18 00:21:10|17099.78|17019.78|17098.26|17018.26|17099.78|17019.78|17098.26|17018.26|10
1721262080000|2024-07-18 00:21:20|17098.49|17018.49|17099.69|17019.69|17100.47|17020.47|17098.49|17018.49|10
1721262090000|2024-07-18 00:21:30|17100.19|17020.19|17101.66|17021.66|17101.92|17021.92|17100.19|17020.19|10
1721262100000|2024-07-18 00:21:40|17101.27|17021.27|17101.43|17021.43|17101.7|17021.7|17101.17|17021.17|8
1721262110000|2024-07-18 00:21:50|17101.65|17021.65|17100.71|17020.71|17101.65|17021.65|17100.71|17020.71|10
1721262120000|2024-07-18 00:22:00|17100.74|17020.74|17099|17019|17100.74|17020.74|17099|17019|9
1721262130000|2024-07-18 00:22:10|17098.92|17018.92|17099.83|17019.83|17099.83|17019.83|17098.68|17018.68|9
1721262140000|2024-07-18 00:22:20|17100.04|17020.04|17100.63|17020.63|17101.13|17021.13|17100.04|17020.04|10
1721262150000|2024-07-18 00:22:30|17100.37|17020.37|17098.68|17018.68|17100.73|17020.73|17098.68|17018.68|10
1721262160000|2024-07-18 00:22:40|17098.39|17018.39|17097.42|17017.42|17098.39|17018.39|17097.42|17017.42|8
1721262170000|2024-07-18 00:22:50|17097.33|17017.33|17098.02|17018.02|17098.02|17018.02|17096.79|17016.79|10
1721262180000|2024-07-18 00:23:00|17098.05|17018.05|17099.21|17019.21|17099.21|17019.21|17097.79|17017.79|10
1721262190000|2024-07-18 00:23:10|17099.26|17019.26|17100.01|17020.01|17100.17|17020.17|17098.95|17018.95|10
1721262200000|2024-07-18 00:23:20|17099.8|17019.8|17098.52|17018.52|17099.8|17019.8|17098.12|17018.12|9
1721262210000|2024-07-18 00:23:30|17098.54|17018.54|17099.63|17019.63|17099.63|17019.63|17098.4|17018.4|10
1721262220000|2024-07-18 00:23:40|17099.6|17019.6|17099.22|17019.22|17100.06|17020.06|17099.22|17019.22|10
1721262230000|2024-07-18 00:23:50|17099.26|17019.26|17097.06|17017.06|17099.26|17019.26|17096.82|17016.82|10
1721262240000|2024-07-18 00:24:00|17096.82|17016.82|17096.84|17016.84|17096.84|17016.84|17096.38|17016.38|10
1721262250000|2024-07-18 00:24:10|17097.08|17017.08|17097.94|17017.94|17098.63|17018.63|17097.08|17017.08|9
1721262260000|2024-07-18 00:24:20|17097.09|17017.09|17096.17|17016.17|17097.09|17017.09|17096.08|17016.08|8
1721262270000|2024-07-18 00:24:30|17096.19|17016.19|17097.68|17017.68|17097.68|17017.68|17096.01|17016.01|9
1721262280000|2024-07-18 00:24:40|17097.57|17017.57|17099.82|17019.82|17099.82|17019.82|17097.57|17017.57|10
1721262290000|2024-07-18 00:24:50|17099.94|17019.94|17102.63|17022.63|17102.63|17022.63|17099.94|17019.94|10
1721262300000|2024-07-18 00:25:00|17102.94|17022.94|17106.62|17026.62|17106.62|17026.62|17102.94|17022.94|9
1721262310000|2024-07-18 00:25:10|17106.79|17026.79|17106.62|17026.62|17106.91|17026.91|17106.62|17026.62|9
1721262320000|2024-07-18 00:25:20|17106.27|17026.27|17105.54|17025.54|17106.41|17026.41|17105.41|17025.41|9
1721262330000|2024-07-18 00:25:30|17105.62|17025.62|17105.79|17025.79|17105.99|17025.99|17105.61|17025.61|10
1721262340000|2024-07-18 00:25:40|17106.17|17026.17|17107.56|17027.56|17107.73|17027.73|17105.97|17025.97|9
1721262350000|2024-07-18 00:25:50|17107.59|17027.59|17111.29|17031.29|17111.29|17031.29|17107.59|17027.59|10
1721262360000|2024-07-18 00:26:00|17111.6|17031.6|17115.77|17035.77|17115.77|17035.77|17111.6|17031.6|10
1721262370000|2024-07-18 00:26:10|17116.06|17036.06|17120.26|17040.26|17120.26|17040.26|17116.06|17036.06|10
1721262380000|2024-07-18 00:26:20|17121|17041|17119.94|17039.94|17121.27|17041.27|17119.81|17039.81|10
1721262390000|2024-07-18 00:26:30|17119.97|17039.97|17120.03|17040.03|17120.13|17040.13|17119.41|17039.41|10
1721262400000|2024-07-18 00:26:40|17120.59|17040.59|17123.84|17043.84|17123.84|17043.84|17120.59|17040.59|10
1721262410000|2024-07-18 00:26:50|17123.82|17043.82|17124.26|17044.26|17124.91|17044.91|17123.82|17043.82|10
1721262420000|2024-07-18 00:27:00|17124.47|17044.47|17125.27|17045.27|17125.27|17045.27|17124.1|17044.1|10
1721262430000|2024-07-18 00:27:10|17125.82|17045.82|17127.86|17047.86|17128.18|17048.18|17125.82|17045.82|10
1721262440000|2024-07-18 00:27:20|17128.39|17048.39|17130.6|17050.6|17130.6|17050.6|17128.39|17048.39|10
1721262450000|2024-07-18 00:27:30|17130.74|17050.74|17131.77|17051.77|17131.77|17051.77|17130.74|17050.74|10
1721262460000|2024-07-18 00:27:40|17131.72|17051.72|17132.07|17052.07|17132.11|17052.11|17131.71|17051.71|8
1721262470000|2024-07-18 00:27:50|17132.95|17052.95|17134.37|17054.37|17134.46|17054.46|17132.95|17052.95|10
1721262480000|2024-07-18 00:28:00|17134.32|17054.32|17136.91|17056.91|17136.91|17056.91|17134.32|17054.32|10
1721262490000|2024-07-18 00:28:10|17136.89|17056.89|17136.88|17056.88|17137.61|17057.61|17136.88|17056.88|10
1721262500000|2024-07-18 00:28:20|17136.45|17056.45|17136.44|17056.44|17136.93|17056.93|17136.17|17056.17|10
1721262510000|2024-07-18 00:28:30|17136.34|17056.34|17133.86|17053.86|17136.34|17056.34|17133.55|17053.55|10
1721262520000|2024-07-18 00:28:40|17134.44|17054.44|17135.65|17055.65|17135.65|17055.65|17134.27|17054.27|10
1721262530000|2024-07-18 00:28:50|17136|17056|17137.24|17057.24|17137.32|17057.32|17135.16|17055.16|9
1721262540000|2024-07-18 00:29:00|17137.35|17057.35|17136.79|17056.79|17137.36|17057.36|17136.79|17056.79|10
1721262550000|2024-07-18 00:29:10|17136.66|17056.66|17135.96|17055.96|17138.13|17058.13|17135.95|17055.95|10
1721262560000|2024-07-18 00:29:20|17135.78|17055.78|17134.49|17054.49|17135.78|17055.78|17134.49|17054.49|10
1721262570000|2024-07-18 00:29:30|17134.56|17054.56|17135.97|17055.97|17135.97|17055.97|17134.56|17054.56|10
1721262580000|2024-07-18 00:29:40|17136.52|17056.52|17137.96|17057.96|17137.96|17057.96|17136.07|17056.07|10
1721262590000|2024-07-18 00:29:50|17138.09|17058.09|17141.78|17061.78|17142.09|17062.09|17138.09|17058.09|10
1721262600000|2024-07-18 00:30:00|17142.25|17062.25|17144.04|17064.04|17144.04|17064.04|17142.25|17062.25|9
1721262610000|2024-07-18 00:30:10|17144.11|17064.11|17145.68|17065.68|17145.81|17065.81|17144.11|17064.11|10
1721262620000|2024-07-18 00:30:20|17145.58|17065.58|17145.96|17065.96|17146.44|17066.44|17145.58|17065.58|10
1721262630000|2024-07-18 00:30:30|17145.77|17065.77|17147.93|17067.93|17147.93|17067.93|17145.77|17065.77|10
1721262640000|2024-07-18 00:30:40|17148.01|17068.01|17154.06|17074.06|17154.06|17074.06|17148.01|17068.01|10
1721262650000|2024-07-18 00:30:50|17154.54|17074.54|17155.21|17075.21|17155.21|17075.21|17154.46|17074.46|9
1721262660000|2024-07-18 00:31:00|17156.14|17076.14|17157.18|17077.18|17157.21|17077.21|17155.82|17075.82|10
1721262670000|2024-07-18 00:31:10|17157.12|17077.12|17158.54|17078.54|17159.21|17079.21|17157.12|17077.12|10
1721262680000|2024-07-18 00:31:20|17158.56|17078.56|17159.46|17079.46|17159.74|17079.74|17158.35|17078.35|10
1721262690000|2024-07-18 00:31:30|17158.84|17078.84|17157.05|17077.05|17158.84|17078.84|17156.64|17076.64|9
1721262700000|2024-07-18 00:31:40|17156.91|17076.91|17157.75|17077.75|17157.88|17077.88|17156.91|17076.91|10
1721262710000|2024-07-18 00:31:50|17156.89|17076.89|17156.71|17076.71|17157.38|17077.38|17156.28|17076.28|10
1721262720000|2024-07-18 00:32:00|17156.77|17076.77|17159.41|17079.41|17159.41|17079.41|17156.77|17076.77|10
1721262730000|2024-07-18 00:32:10|17159.63|17079.63|17159.85|17079.85|17160.16|17080.16|17159.63|17079.63|10
1721262740000|2024-07-18 00:32:20|17159.81|17079.81|17162.82|17082.82|17162.82|17082.82|17159.7|17079.7|10
1721262750000|2024-07-18 00:32:30|17162.74|17082.74|17163.51|17083.51|17163.51|17083.51|17162.52|17082.52|10
1721262760000|2024-07-18 00:32:40|17163.36|17083.36|17164.03|17084.03|17164.4|17084.4|17163.36|17083.36|9
1721262770000|2024-07-18 00:32:50|17164.07|17084.07|17166.49|17086.49|17166.52|17086.52|17164.07|17084.07|10
1721262780000|2024-07-18 00:33:00|17166.58|17086.58|17169.83|17089.83|17169.83|17089.83|17166.46|17086.46|10
1721262790000|2024-07-18 00:33:10|17169.67|17089.67|17170.29|17090.29|17170.61|17090.61|17169.67|17089.67|9
1721262800000|2024-07-18 00:33:20|17170.13|17090.13|17172.13|17092.13|17172.13|17092.13|17170.13|17090.13|10
1721262810000|2024-07-18 00:33:30|17172.44|17092.44|17173.28|17093.28|17174.25|17094.25|17172.44|17092.44|10
1721262820000|2024-07-18 00:33:40|17173.22|17093.22|17174.21|17094.21|17174.39|17094.39|17173.22|17093.22|10
1721262830000|2024-07-18 00:33:50|17174.42|17094.42|17175.43|17095.43|17175.43|17095.43|17174.27|17094.27|10
1721262840000|2024-07-18 00:34:00|17175.55|17095.55|17175.74|17095.74|17176.44|17096.44|17175.55|17095.55|10
1721262850000|2024-07-18 00:34:10|17175.63|17095.63|17178.17|17098.17|17178.17|17098.17|17175.63|17095.63|9
1721262860000|2024-07-18 00:34:20|17178.38|17098.38|17177.93|17097.93|17178.6|17098.6|17177.39|17097.39|10
1721262870000|2024-07-18 00:34:30|17177.11|17097.11|17177.11|17097.11|17177.2|17097.2|17176.63|17096.63|10
1721262880000|2024-07-18 00:34:40|17176.84|17096.84|17179.53|17099.53|17179.53|17099.53|17176.59|17096.59|10
1721262890000|2024-07-18 00:34:50|17179.55|17099.55|17180.75|17100.75|17180.75|17100.75|17179.55|17099.55|10
1721262900000|2024-07-18 00:35:00|17180.93|17100.93|17182.37|17102.37|17182.37|17102.37|17180.93|17100.93|10
1721262910000|2024-07-18 00:35:10|17182.53|17102.53|17183.69|17103.69|17183.69|17103.69|17182.53|17102.53|10
1721262920000|2024-07-18 00:35:20|17183.84|17103.84|17184.44|17104.44|17184.44|17104.44|17183.19|17103.19|10
1721262930000|2024-07-18 00:35:30|17184.33|17104.33|17185.14|17105.14|17185.47|17105.47|17184.33|17104.33|10
1721262940000|2024-07-18 00:35:40|17185.16|17105.16|17185.12|17105.12|17185.16|17105.16|17184.78|17104.78|10
1721262950000|2024-07-18 00:35:50|17184.8|17104.8|17185.06|17105.06|17185.5|17105.5|17184.69|17104.69|9
1721262960000|2024-07-18 00:36:00|17185.61|17105.61|17186.38|17106.38|17187.22|17107.22|17185.36|17105.36|10
1721262970000|2024-07-18 00:36:10|17186.72|17106.72|17185.9|17105.9|17186.72|17106.72|17185.52|17105.52|10
1721262980000|2024-07-18 00:36:20|17185.66|17105.66|17190.11|17110.11|17190.11|17110.11|17185.66|17105.66|10
1721262990000|2024-07-18 00:36:30|17190.25|17110.25|17191.42|17111.42|17191.42|17111.42|17190.25|17110.25|10
1721263000000|2024-07-18 00:36:40|17191.78|17111.78|17193.26|17113.26|17193.26|17113.26|17191.78|17111.78|10
1721263010000|2024-07-18 00:36:50|17193.34|17113.34|17193.25|17113.25|17193.44|17113.44|17192.41|17112.41|10
1721263020000|2024-07-18 00:37:00|17193.01|17113.01|17192.84|17112.84|17193.37|17113.37|17192.56|17112.56|10
1721263030000|2024-07-18 00:37:10|17192.69|17112.69|17191.21|17111.21|17192.69|17112.69|17191.21|17111.21|10
1721263040000|2024-07-18 00:37:20|17191.22|17111.22|17188.01|17108.01|17191.22|17111.22|17188.01|17108.01|9
1721263050000|2024-07-18 00:37:30|17187.65|17107.65|17186.2|17106.2|17187.71|17107.71|17186.19|17106.19|10
1721263060000|2024-07-18 00:37:40|17186.37|17106.37|17186.59|17106.59|17186.62|17106.62|17186.2|17106.2|10
1721263070000|2024-07-18 00:37:50|17186.54|17106.54|17187.4|17107.4|17187.42|17107.42|17186.19|17106.19|10
1721263080000|2024-07-18 00:38:00|17187.41|17107.41|17191.83|17111.83|17191.83|17111.83|17187.41|17107.41|10
1721263090000|2024-07-18 00:38:10|17191.57|17111.57|17197.77|17117.77|17197.77|17117.77|17191.57|17111.57|10
1721263100000|2024-07-18 00:38:20|17198.39|17118.39|17198.99|17118.99|17199.92|17119.92|17198.39|17118.39|10
1721263110000|2024-07-18 00:38:30|17198.75|17118.75|17204.67|17124.67|17204.67|17124.67|17198.75|17118.75|10
1721263120000|2024-07-18 00:38:40|17205.11|17125.11|17204.78|17124.78|17205.11|17125.11|17204.52|17124.52|9
1721263130000|2024-07-18 00:38:50|17204.89|17124.89|17209.7|17129.7|17209.7|17129.7|17204.89|17124.89|10
1721263140000|2024-07-18 00:39:00|17209.8|17129.8|17209.69|17129.69|17211.47|17131.47|17209.69|17129.69|10
1721263150000|2024-07-18 00:39:10|17209.2|17129.2|17208.84|17128.84|17209.2|17129.2|17207.58|17127.58|10
1721263160000|2024-07-18 00:39:20|17208.87|17128.87|17210.98|17130.98|17210.98|17130.98|17208.87|17128.87|10
1721263170000|2024-07-18 00:39:30|17210.73|17130.73|17213.07|17133.07|17213.39|17133.39|17210.73|17130.73|10
1721263180000|2024-07-18 00:39:40|17213.4|17133.4|17217.1|17137.1|17217.1|17137.1|17213.4|17133.4|10
1721263190000|2024-07-18 00:39:50|17216.94|17136.94|17215.22|17135.22|17217.19|17137.19|17214.98|17134.98|9
1721263200000|2024-07-18 00:40:00|17215.19|17135.19|17214.13|17134.13|17215.27|17135.27|17213.07|17133.07|10
1721263210000|2024-07-18 00:40:10|17214.61|17134.61|17213.86|17133.86|17216.43|17136.43|17213.86|17133.86|10
1721263220000|2024-07-18 00:40:20|17212.99|17132.99|17211.75|17131.75|17213.28|17133.28|17211.45|17131.45|10
1721263230000|2024-07-18 00:40:30|17212.14|17132.14|17217.48|17137.48|17217.55|17137.55|17212.14|17132.14|10
1721263240000|2024-07-18 00:40:40|17218.06|17138.06|17217.95|17137.95|17218.06|17138.06|17217.65|17137.65|10
1721263250000|2024-07-18 00:40:50|17218.47|17138.47|17218.87|17138.87|17218.87|17138.87|17218.02|17138.02|9
1721263260000|2024-07-18 00:41:00|17218.78|17138.78|17218.27|17138.27|17218.83|17138.83|17217.65|17137.65|10
1721263270000|2024-07-18 00:41:10|17218.48|17138.48|17217.06|17137.06|17218.48|17138.48|17216.78|17136.78|10
1721263280000|2024-07-18 00:41:20|17217.2|17137.2|17220.32|17140.32|17221.06|17141.06|17215.72|17135.72|10
1721263290000|2024-07-18 00:41:30|17221.11|17141.11|17221.17|17141.17|17221.19|17141.19|17220.43|17140.43|10
1721263300000|2024-07-18 00:41:40|17220.74|17140.74|17222.48|17142.48|17222.48|17142.48|17220.74|17140.74|10
1721263310000|2024-07-18 00:41:50|17222.37|17142.37|17223.29|17143.29|17223.39|17143.39|17222|17142|10
1721263320000|2024-07-18 00:42:00|17223.7|17143.7|17222.66|17142.66|17223.7|17143.7|17222.66|17142.66|10
1721263330000|2024-07-18 00:42:10|17222.76|17142.76|17218.96|17138.96|17222.76|17142.76|17218.96|17138.96|10
1721263340000|2024-07-18 00:42:20|17218.6|17138.6|17214.94|17134.94|17218.6|17138.6|17214.94|17134.94|10
1721263350000|2024-07-18 00:42:30|17214.99|17134.99|17214.15|17134.15|17215.11|17135.11|17214.15|17134.15|10
1721263360000|2024-07-18 00:42:40|17214.09|17134.09|17212.81|17132.81|17214.09|17134.09|17212.81|17132.81|9
1721263370000|2024-07-18 00:42:50|17212.85|17132.85|17206.91|17126.91|17212.85|17132.85|17206.91|17126.91|10
1721263380000|2024-07-18 00:43:00|17206.86|17126.86|17203.51|17123.51|17206.86|17126.86|17203.51|17123.51|10
1721263390000|2024-07-18 00:43:10|17203.34|17123.34|17202.49|17122.49|17203.34|17123.34|17202.36|17122.36|10
1721263400000|2024-07-18 00:43:20|17202.37|17122.37|17202.41|17122.41|17203.05|17123.05|17202.37|17122.37|10
1721263410000|2024-07-18 00:43:30|17202.44|17122.44|17199.92|17119.92|17202.44|17122.44|17199.02|17119.02|9
1721263420000|2024-07-18 00:43:40|17200.38|17120.38|17202.69|17122.69|17202.69|17122.69|17200.23|17120.23|10
1721263430000|2024-07-18 00:43:50|17203.06|17123.06|17202.62|17122.62|17203.68|17123.68|17202.36|17122.36|10
1721263440000|2024-07-18 00:44:00|17202.65|17122.65|17203.35|17123.35|17203.65|17123.65|17202.65|17122.65|10
1721263450000|2024-07-18 00:44:10|17203.29|17123.29|17204.77|17124.77|17204.77|17124.77|17203.13|17123.13|10
1721263460000|2024-07-18 00:44:20|17204.55|17124.55|17204.19|17124.19|17204.7|17124.7|17204.13|17124.13|10
1721263470000|2024-07-18 00:44:30|17204.21|17124.21|17205.97|17125.97|17205.97|17125.97|17204.21|17124.21|10
1721263480000|2024-07-18 00:44:40|17206.06|17126.06|17207.03|17127.03|17207.03|17127.03|17206.06|17126.06|9
1721263490000|2024-07-18 00:44:50|17207.09|17127.09|17207.21|17127.21|17207.21|17127.21|17206.69|17126.69|9
1721263500000|2024-07-18 00:45:00|17207.4|17127.4|17206.49|17126.49|17207.71|17127.71|17206.49|17126.49|10
1721263510000|2024-07-18 00:45:10|17205.74|17125.74|17206.79|17126.79|17206.79|17126.79|17205.3|17125.3|10
1721263520000|2024-07-18 00:45:20|17206.74|17126.74|17208.38|17128.38|17208.38|17128.38|17206.63|17126.63|9
1721263530000|2024-07-18 00:45:30|17208.36|17128.36|17208.43|17128.43|17208.43|17128.43|17208.02|17128.02|10
1721263540000|2024-07-18 00:45:40|17208.44|17128.44|17209.4|17129.4|17209.4|17129.4|17208.43|17128.43|10
1721263550000|2024-07-18 00:45:50|17209.34|17129.34|17210.83|17130.83|17210.83|17130.83|17209.34|17129.34|9
1721263560000|2024-07-18 00:46:00|17211.12|17131.12|17210.93|17130.93|17211.12|17131.12|17209.98|17129.98|10
1721263570000|2024-07-18 00:46:10|17211.55|17131.55|17210.23|17130.23|17211.82|17131.82|17210.23|17130.23|10
1721263580000|2024-07-18 00:46:20|17210.02|17130.02|17207.35|17127.35|17210.02|17130.02|17206.61|17126.61|10
1721263590000|2024-07-18 00:46:30|17207.02|17127.02|17205.48|17125.48|17207.02|17127.02|17205.48|17125.48|9
1721263600000|2024-07-18 00:46:40|17205.35|17125.35|17205.07|17125.07|17205.36|17125.36|17204.91|17124.91|10
1721263610000|2024-07-18 00:46:50|17204.93|17124.93|17205.48|17125.48|17205.48|17125.48|17204.63|17124.63|10
1721263620000|2024-07-18 00:47:00|17205.99|17125.99|17206.5|17126.5|17206.5|17126.5|17205.99|17125.99|10
1721263630000|2024-07-18 00:47:10|17206.62|17126.62|17205.42|17125.42|17206.68|17126.68|17205.42|17125.42|10
1721263640000|2024-07-18 00:47:20|17205.4|17125.4|17203.84|17123.84|17205.4|17125.4|17203.84|17123.84|10
1721263650000|2024-07-18 00:47:30|17203.68|17123.68|17201.92|17121.92|17203.68|17123.68|17201.92|17121.92|9
1721263660000|2024-07-18 00:47:40|17201.88|17121.88|17199.27|17119.27|17201.88|17121.88|17199.27|17119.27|10
1721263670000|2024-07-18 00:47:50|17199.28|17119.28|17196.32|17116.32|17199.28|17119.28|17196.32|17116.32|10
1721263680000|2024-07-18 00:48:00|17196.11|17116.11|17194.05|17114.05|17196.11|17116.11|17194.05|17114.05|10
1721263690000|2024-07-18 00:48:10|17193.69|17113.69|17191.54|17111.54|17193.69|17113.69|17191.31|17111.31|10
1721263700000|2024-07-18 00:48:20|17191.51|17111.51|17193.42|17113.42|17193.42|17113.42|17191.28|17111.28|10
1721263710000|2024-07-18 00:48:30|17193.77|17113.77|17197.64|17117.64|17197.7|17117.7|17193.77|17113.77|10
1721263720000|2024-07-18 00:48:40|17198.01|17118.01|17197.8|17117.8|17198.12|17118.12|17197.46|17117.46|10
1721263730000|2024-07-18 00:48:50|17197.79|17117.79|17198.82|17118.82|17199.32|17119.32|17197.79|17117.79|10
1721263740000|2024-07-18 00:49:00|17198.76|17118.76|17199.54|17119.54|17199.54|17119.54|17198.76|17118.76|9
1721263750000|2024-07-18 00:49:10|17199.65|17119.65|17201.7|17121.7|17201.7|17121.7|17199.65|17119.65|10
1721263760000|2024-07-18 00:49:20|17202.5|17122.5|17204.55|17124.55|17204.55|17124.55|17202.5|17122.5|9
1721263770000|2024-07-18 00:49:30|17204.61|17124.61|17205.46|17125.46|17205.46|17125.46|17204.61|17124.61|9
1721263780000|2024-07-18 00:49:40|17205.4|17125.4|17205.98|17125.98|17205.98|17125.98|17205.4|17125.4|10
1721263790000|2024-07-18 00:49:50|17206.16|17126.16|17206.54|17126.54|17206.96|17126.96|17205.8|17125.8|9
1721263800000|2024-07-18 00:50:00|17205.85|17125.85|17204.22|17124.22|17205.85|17125.85|17204.01|17124.01|10
1721263810000|2024-07-18 00:50:10|17204.4|17124.4|17205.73|17125.73|17206.27|17126.27|17204.4|17124.4|10
1721263820000|2024-07-18 00:50:20|17206.11|17126.11|17207.82|17127.82|17207.82|17127.82|17206.06|17126.06|9
1721263830000|2024-07-18 00:50:30|17208.04|17128.04|17208.93|17128.93|17209.35|17129.35|17207.43|17127.43|10
1721263840000|2024-07-18 00:50:40|17208.74|17128.74|17210.63|17130.63|17210.87|17130.87|17208.74|17128.74|10
1721263850000|2024-07-18 00:50:50|17210.78|17130.78|17211.98|17131.98|17212.33|17132.33|17210.78|17130.78|10
1721263860000|2024-07-18 00:51:00|17212.05|17132.05|17214.88|17134.88|17214.88|17134.88|17212.04|17132.04|10
1721263870000|2024-07-18 00:51:10|17216.27|17136.27|17214.71|17134.71|17216.56|17136.56|17214.08|17134.08|10
1721263880000|2024-07-18 00:51:20|17214.77|17134.77|17219.26|17139.26|17219.26|17139.26|17214.77|17134.77|10
1721263890000|2024-07-18 00:51:30|17219.8|17139.8|17221.44|17141.44|17221.64|17141.64|17219.8|17139.8|10
1721263900000|2024-07-18 00:51:40|17221.83|17141.83|17221.46|17141.46|17222.28|17142.28|17221.46|17141.46|10
1721263910000|2024-07-18 00:51:50|17221.28|17141.28|17220.76|17140.76|17221.28|17141.28|17220.62|17140.62|10
1721263920000|2024-07-18 00:52:00|17220.83|17140.83|17222.06|17142.06|17222.06|17142.06|17220.83|17140.83|10
1721263930000|2024-07-18 00:52:10|17222.17|17142.17|17224.03|17144.03|17224.03|17144.03|17222.1|17142.1|10
1721263940000|2024-07-18 00:52:20|17224.14|17144.14|17224.12|17144.12|17224.18|17144.18|17223.9|17143.9|9
1721263950000|2024-07-18 00:52:30|17224.4|17144.4|17225.25|17145.25|17225.25|17145.25|17224.39|17144.39|9
1721263960000|2024-07-18 00:52:40|17225.42|17145.42|17225.48|17145.48|17225.91|17145.91|17225.12|17145.12|10
1721263970000|2024-07-18 00:52:50|17225.2|17145.2|17226.18|17146.18|17226.21|17146.21|17225.2|17145.2|8
1721263980000|2024-07-18 00:53:00|17226.17|17146.17|17225.8|17145.8|17226.24|17146.24|17225.8|17145.8|9
1721263990000|2024-07-18 00:53:10|17226.09|17146.09|17226.94|17146.94|17227.19|17147.19|17226.09|17146.09|9
1721264000000|2024-07-18 00:53:20|17226.84|17146.84|17225.67|17145.67|17226.84|17146.84|17225.02|17145.02|10
1721264010000|2024-07-18 00:53:30|17225.78|17145.78|17228|17148|17228|17148|17225.78|17145.78|10
1721264020000|2024-07-18 00:53:40|17227.9|17147.9|17230.18|17150.18|17230.2|17150.2|17227.9|17147.9|7
1721264030000|2024-07-18 00:53:50|17230.31|17150.31|17237.69|17157.69|17237.83|17157.83|17229.9|17149.9|10
1721264040000|2024-07-18 00:54:00|17237.9|17157.9|17239.12|17159.12|17239.13|17159.13|17237.77|17157.77|10
1721264050000|2024-07-18 00:54:10|17239.18|17159.18|17239.77|17159.77|17239.83|17159.83|17239.05|17159.05|10
1721264060000|2024-07-18 00:54:20|17239.75|17159.75|17239.06|17159.06|17239.75|17159.75|17239.06|17159.06|10
1721264070000|2024-07-18 00:54:30|17238.83|17158.83|17238.3|17158.3|17238.83|17158.83|17238.3|17158.3|10
1721264080000|2024-07-18 00:54:40|17238.57|17158.57|17238.52|17158.52|17238.57|17158.57|17238.31|17158.31|10
1721264090000|2024-07-18 00:54:50|17238.67|17158.67|17238.15|17158.15|17238.71|17158.71|17237.92|17157.92|10
1721264100000|2024-07-18 00:55:00|17238.16|17158.16|17237.82|17157.82|17238.18|17158.18|17237.78|17157.78|10
1721264110000|2024-07-18 00:55:10|17237.81|17157.81|17238.55|17158.55|17238.55|17158.55|17237.75|17157.75|10
1721264120000|2024-07-18 00:55:20|17238.62|17158.62|17239.62|17159.62|17239.85|17159.85|17238.61|17158.61|10
1721264130000|2024-07-18 00:55:30|17239.68|17159.68|17241.11|17161.11|17241.11|17161.11|17239.65|17159.65|9
1721264140000|2024-07-18 00:55:40|17241.33|17161.33|17242.1|17162.1|17242.13|17162.13|17240.74|17160.74|10
1721264150000|2024-07-18 00:55:50|17242.04|17162.04|17245.25|17165.25|17245.25|17165.25|17242.04|17162.04|10
1721264160000|2024-07-18 00:56:00|17245.28|17165.28|17245.5|17165.5|17245.92|17165.92|17245.22|17165.22|10
1721264170000|2024-07-18 00:56:10|17245.7|17165.7|17245.72|17165.72|17246.15|17166.15|17245.58|17165.58|10
1721264180000|2024-07-18 00:56:20|17245.19|17165.19|17245.78|17165.78|17246.28|17166.28|17244.99|17164.99|10
1721264190000|2024-07-18 00:56:30|17245.77|17165.77|17251.81|17171.81|17251.81|17171.81|17244.86|17164.86|10
1721264200000|2024-07-18 00:56:40|17251.82|17171.82|17252.98|17172.98|17252.98|17172.98|17251.49|17171.49|10
1721264210000|2024-07-18 00:56:50|17253.12|17173.12|17250.72|17170.72|17253.21|17173.21|17250.72|17170.72|9
1721264220000|2024-07-18 00:57:00|17250.75|17170.75|17247.69|17167.69|17250.75|17170.75|17247.69|17167.69|10
1721264230000|2024-07-18 00:57:10|17247.4|17167.4|17245.54|17165.54|17247.4|17167.4|17245.54|17165.54|10
1721264240000|2024-07-18 00:57:20|17245.25|17165.25|17247.67|17167.67|17247.67|17167.67|17245.25|17165.25|10
1721264250000|2024-07-18 00:57:30|17247.56|17167.56|17249.97|17169.97|17249.97|17169.97|17247.56|17167.56|10
1721264260000|2024-07-18 00:57:40|17250.08|17170.08|17250.93|17170.93|17250.93|17170.93|17249.82|17169.82|8
1721264270000|2024-07-18 00:57:50|17251.17|17171.17|17250.68|17170.68|17251.45|17171.45|17250.68|17170.68|10
1721264280000|2024-07-18 00:58:00|17250.67|17170.67|17248.93|17168.93|17250.67|17170.67|17248.78|17168.78|10
1721264290000|2024-07-18 00:58:10|17248.97|17168.97|17249.12|17169.12|17249.45|17169.45|17248.88|17168.88|10
1721264300000|2024-07-18 00:58:20|17249.26|17169.26|17249.45|17169.45|17249.93|17169.93|17249.26|17169.26|9
1721264310000|2024-07-18 00:58:30|17249.4|17169.4|17248.8|17168.8|17249.64|17169.64|17248.8|17168.8|10
1721264320000|2024-07-18 00:58:40|17248.39|17168.39|17245.91|17165.91|17248.39|17168.39|17245.9|17165.9|10
1721264330000|2024-07-18 00:58:50|17245.94|17165.94|17243.01|17163.01|17245.94|17165.94|17243.01|17163.01|9
1721264340000|2024-07-18 00:59:00|17243.02|17163.02|17240.56|17160.56|17243.16|17163.16|17240.56|17160.56|10
1721264350000|2024-07-18 00:59:10|17240.23|17160.23|17237.16|17157.16|17240.23|17160.23|17237.16|17157.16|10
1721264360000|2024-07-18 00:59:20|17236.91|17156.91|17233.86|17153.86|17236.95|17156.95|17233.86|17153.86|10
1721264370000|2024-07-18 00:59:30|17233.8|17153.8|17233.89|17153.89|17233.93|17153.93|17233.73|17153.73|10
1721264380000|2024-07-18 00:59:40|17234.07|17154.07|17234.5|17154.5|17234.5|17154.5|17234.07|17154.07|8
1721264390000|2024-07-18 00:59:50|17234.41|17154.41|17232.8|17152.8|17234.41|17154.41|17232.8|17152.8|8
1721264400000|2024-07-18 01:00:00|17232.7|17152.7|17235.55|17155.55|17235.55|17155.55|17232.63|17152.63|10
1721264410000|2024-07-18 01:00:10|17235.42|17155.42|17238.62|17158.62|17238.62|17158.62|17235.41|17155.41|10
1721264420000|2024-07-18 01:00:20|17238.49|17158.49|17232.29|17152.29|17238.49|17158.49|17231.98|17151.98|10
1721264430000|2024-07-18 01:00:30|17232.38|17152.38|17233.6|17153.6|17233.67|17153.67|17232.01|17152.01|10
1721264440000|2024-07-18 01:00:40|17233.81|17153.81|17235.44|17155.44|17235.7|17155.7|17233.81|17153.81|9
1721264450000|2024-07-18 01:00:50|17235.27|17155.27|17235.87|17155.87|17235.91|17155.91|17235.17|17155.17|9
1721264460000|2024-07-18 01:01:00|17235.52|17155.52|17240.23|17160.23|17240.23|17160.23|17235.52|17155.52|10
1721264470000|2024-07-18 01:01:10|17240.3|17160.3|17240.21|17160.21|17241.57|17161.57|17240.21|17160.21|10
1721264480000|2024-07-18 01:01:20|17240.45|17160.45|17239.74|17159.74|17240.55|17160.55|17239.66|17159.66|10
1721264490000|2024-07-18 01:01:30|17239.68|17159.68|17239.87|17159.87|17239.87|17159.87|17238.82|17158.82|10
1721264500000|2024-07-18 01:01:40|17239.58|17159.58|17237.03|17157.03|17239.58|17159.58|17237.03|17157.03|10
1721264510000|2024-07-18 01:01:50|17236.41|17156.41|17236.04|17156.04|17236.41|17156.41|17235.5|17155.5|9
1721264520000|2024-07-18 01:02:00|17236.13|17156.13|17236.39|17156.39|17236.96|17156.96|17236.08|17156.08|10
1721264530000|2024-07-18 01:02:10|17236.26|17156.26|17235.85|17155.85|17236.28|17156.28|17235.85|17155.85|9
1721264540000|2024-07-18 01:02:20|17235.59|17155.59|17233.34|17153.34|17235.59|17155.59|17233.34|17153.34|9
1721264550000|2024-07-18 01:02:30|17233.26|17153.26|17233.48|17153.48|17233.78|17153.78|17233.14|17153.14|9
1721264560000|2024-07-18 01:02:40|17233.63|17153.63|17234.63|17154.63|17235.11|17155.11|17233.63|17153.63|10
1721264570000|2024-07-18 01:02:50|17234.82|17154.82|17234.23|17154.23|17235.48|17155.48|17234.23|17154.23|10
1721264580000|2024-07-18 01:03:00|17234.26|17154.26|17231.32|17151.32|17234.29|17154.29|17231.32|17151.32|10
1721264590000|2024-07-18 01:03:10|17231.06|17151.06|17230.51|17150.51|17231.06|17151.06|17230.51|17150.51|9
1721264600000|2024-07-18 01:03:20|17230.49|17150.49|17232.77|17152.77|17232.77|17152.77|17230.49|17150.49|10
1721264610000|2024-07-18 01:03:30|17232.82|17152.82|17233.01|17153.01|17233.04|17153.04|17232.8|17152.8|9
1721264620000|2024-07-18 01:03:40|17232.41|17152.41|17231.77|17151.77|17232.53|17152.53|17231.77|17151.77|10
1721264630000|2024-07-18 01:03:50|17231.81|17151.81|17232.31|17152.31|17232.35|17152.35|17231.6|17151.6|9
1721264640000|2024-07-18 01:04:00|17232.23|17152.23|17236.04|17156.04|17236.04|17156.04|17232.23|17152.23|9
1721264650000|2024-07-18 01:04:10|17236.1|17156.1|17239.03|17159.03|17239.08|17159.08|17236.1|17156.1|10
1721264660000|2024-07-18 01:04:20|17239.23|17159.23|17239.92|17159.92|17240.13|17160.13|17239.23|17159.23|9
1721264670000|2024-07-18 01:04:30|17239.93|17159.93|17240.06|17160.06|17240.25|17160.25|17239.78|17159.78|9
1721264680000|2024-07-18 01:04:40|17240.45|17160.45|17241.47|17161.47|17241.47|17161.47|17240.45|17160.45|9
1721264690000|2024-07-18 01:04:50|17241.64|17161.64|17242.22|17162.22|17242.26|17162.26|17241.64|17161.64|10
1721264700000|2024-07-18 01:05:00|17242.21|17162.21|17242.15|17162.15|17242.55|17162.55|17241.91|17161.91|10
1721264710000|2024-07-18 01:05:10|17242.16|17162.16|17243.43|17163.43|17243.55|17163.55|17242.16|17162.16|10
1721264720000|2024-07-18 01:05:20|17243.39|17163.39|17247.3|17167.3|17247.45|17167.45|17243.39|17163.39|10
1721264730000|2024-07-18 01:05:30|17248.13|17168.13|17248.2|17168.2|17248.49|17168.49|17247.43|17167.43|10
1721264740000|2024-07-18 01:05:40|17247.54|17167.54|17245.36|17165.36|17247.54|17167.54|17245.36|17165.36|9
1721264750000|2024-07-18 01:05:50|17244.69|17164.69|17241.92|17161.92|17244.69|17164.69|17241.92|17161.92|10
1721264760000|2024-07-18 01:06:00|17241.43|17161.43|17235.88|17155.88|17241.43|17161.43|17235.88|17155.88|10
1721264770000|2024-07-18 01:06:10|17235.7|17155.7|17238.61|17158.61|17238.86|17158.86|17235.7|17155.7|10
1721264780000|2024-07-18 01:06:20|17239.01|17159.01|17238.25|17158.25|17239.01|17159.01|17237.96|17157.96|10
1721264790000|2024-07-18 01:06:30|17237.32|17157.32|17235.85|17155.85|17237.32|17157.32|17235.85|17155.85|9
1721264800000|2024-07-18 01:06:40|17235.79|17155.79|17235.07|17155.07|17236.23|17156.23|17235.07|17155.07|10
1721264810000|2024-07-18 01:06:50|17234.37|17154.37|17231.91|17151.91|17234.37|17154.37|17231.91|17151.91|10
1721264820000|2024-07-18 01:07:00|17231.56|17151.56|17234.84|17154.84|17234.84|17154.84|17231.56|17151.56|10
1721264830000|2024-07-18 01:07:10|17235.15|17155.15|17235.02|17155.02|17235.15|17155.15|17234.75|17154.75|10
1721264840000|2024-07-18 01:07:20|17235.06|17155.06|17234.95|17154.95|17235.21|17155.21|17234.73|17154.73|10
1721264850000|2024-07-18 01:07:30|17234.32|17154.32|17233.43|17153.43|17234.32|17154.32|17233.43|17153.43|8
1721264860000|2024-07-18 01:07:40|17232.99|17152.99|17230.97|17150.97|17232.99|17152.99|17230.97|17150.97|10
1721264870000|2024-07-18 01:07:50|17230.46|17150.46|17229.47|17149.47|17230.46|17150.46|17229.26|17149.26|9
1721264880000|2024-07-18 01:08:00|17229.29|17149.29|17230.79|17150.79|17230.79|17150.79|17229.29|17149.29|8
1721264890000|2024-07-18 01:08:10|17230.62|17150.62|17229.51|17149.51|17230.7|17150.7|17229.51|17149.51|9
1721264900000|2024-07-18 01:08:20|17229.41|17149.41|17228.66|17148.66|17229.41|17149.41|17228.42|17148.42|10
1721264910000|2024-07-18 01:08:30|17228.67|17148.67|17229.6|17149.6|17229.63|17149.63|17228.67|17148.67|10
1721264920000|2024-07-18 01:08:40|17229.88|17149.88|17231.93|17151.93|17231.93|17151.93|17229.88|17149.88|8
1721264930000|2024-07-18 01:08:50|17232.55|17152.55|17234.83|17154.83|17235.73|17155.73|17232.55|17152.55|10
1721264940000|2024-07-18 01:09:00|17235|17155|17238.23|17158.23|17238.23|17158.23|17235|17155|10
1721264950000|2024-07-18 01:09:10|17238.44|17158.44|17240.37|17160.37|17240.37|17160.37|17238.44|17158.44|10
1721264960000|2024-07-18 01:09:20|17240.4|17160.4|17241.64|17161.64|17241.99|17161.99|17240.4|17160.4|10
1721264970000|2024-07-18 01:09:30|17241.46|17161.46|17239.21|17159.21|17241.77|17161.77|17239.21|17159.21|10
1721264980000|2024-07-18 01:09:40|17238.82|17158.82|17238.24|17158.24|17238.82|17158.82|17238.15|17158.15|10
1721264990000|2024-07-18 01:09:50|17238.32|17158.32|17238.75|17158.75|17239.1|17159.1|17238.32|17158.32|10
1721265000000|2024-07-18 01:10:00|17238.81|17158.81|17240.01|17160.01|17240.01|17160.01|17238.81|17158.81|10
1721265010000|2024-07-18 01:10:10|17240.37|17160.37|17239.75|17159.75|17240.49|17160.49|17239.75|17159.75|10
1721265020000|2024-07-18 01:10:20|17238.95|17158.95|17237.47|17157.47|17238.95|17158.95|17237.47|17157.47|10
1721265030000|2024-07-18 01:10:30|17237.4|17157.4|17238.92|17158.92|17238.92|17158.92|17237.02|17157.02|9
1721265040000|2024-07-18 01:10:40|17239|17159|17237.23|17157.23|17239.06|17159.06|17237.23|17157.23|8
1721265050000|2024-07-18 01:10:50|17237.04|17157.04|17235.43|17155.43|17237.04|17157.04|17235.43|17155.43|9
1721265060000|2024-07-18 01:11:00|17234.34|17154.34|17229.55|17149.55|17234.34|17154.34|17229.55|17149.55|10
1721265070000|2024-07-18 01:11:10|17229.06|17149.06|17230.01|17150.01|17230.14|17150.14|17228.4|17148.4|10
1721265080000|2024-07-18 01:11:20|17229.88|17149.88|17226.28|17146.28|17229.91|17149.91|17226.28|17146.28|10
1721265090000|2024-07-18 01:11:30|17226.14|17146.14|17225.26|17145.26|17226.14|17146.14|17225.26|17145.26|10
1721265100000|2024-07-18 01:11:40|17225.44|17145.44|17225.72|17145.72|17225.72|17145.72|17225.44|17145.44|9
1721265110000|2024-07-18 01:11:50|17225.69|17145.69|17223.89|17143.89|17225.71|17145.71|17223.89|17143.89|10
1721265120000|2024-07-18 01:12:00|17223.58|17143.58|17222.52|17142.52|17223.58|17143.58|17222.52|17142.52|10
1721265130000|2024-07-18 01:12:10|17222.5|17142.5|17222.26|17142.26|17222.53|17142.53|17222.26|17142.26|9
1721265140000|2024-07-18 01:12:20|17222.1|17142.1|17221.54|17141.54|17222.26|17142.26|17221.54|17141.54|9
1721265150000|2024-07-18 01:12:30|17221.43|17141.43|17221.64|17141.64|17221.97|17141.97|17221.11|17141.11|7
1721265160000|2024-07-18 01:12:40|17221.04|17141.04|17218.93|17138.93|17221.04|17141.04|17218.93|17138.93|10
1721265170000|2024-07-18 01:12:50|17218.57|17138.57|17218.28|17138.28|17218.57|17138.57|17218.13|17138.13|10
1721265180000|2024-07-18 01:13:00|17218.63|17138.63|17217.27|17137.27|17218.75|17138.75|17217.27|17137.27|9
1721265190000|2024-07-18 01:13:10|17216.87|17136.87|17216.06|17136.06|17217.03|17137.03|17216.06|17136.06|9
1721265200000|2024-07-18 01:13:20|17216.48|17136.48|17215.07|17135.07|17216.48|17136.48|17215.07|17135.07|10
1721265210000|2024-07-18 01:13:30|17214.86|17134.86|17213.77|17133.77|17214.86|17134.86|17213.05|17133.05|10
1721265220000|2024-07-18 01:13:40|17214.18|17134.18|17213.81|17133.81|17214.18|17134.18|17213.41|17133.41|10
1721265230000|2024-07-18 01:13:50|17213.84|17133.84|17214.9|17134.9|17214.9|17134.9|17213.71|17133.71|10
1721265240000|2024-07-18 01:14:00|17214.79|17134.79|17215.43|17135.43|17215.45|17135.45|17214.79|17134.79|10
1721265250000|2024-07-18 01:14:10|17214.99|17134.99|17213.85|17133.85|17214.99|17134.99|17213.56|17133.56|9
1721265260000|2024-07-18 01:14:20|17213.62|17133.62|17213.59|17133.59|17213.83|17133.83|17213.59|17133.59|10
1721265270000|2024-07-18 01:14:30|17213.24|17133.24|17214.34|17134.34|17214.34|17134.34|17212.54|17132.54|9
1721265280000|2024-07-18 01:14:40|17214.57|17134.57|17216.6|17136.6|17216.6|17136.6|17214.57|17134.57|10
1721265290000|2024-07-18 01:14:50|17216.75|17136.75|17218.32|17138.32|17218.32|17138.32|17216.57|17136.57|10
1721265300000|2024-07-18 01:15:00|17218.38|17138.38|17221.24|17141.24|17221.24|17141.24|17218.38|17138.38|10
1721265310000|2024-07-18 01:15:10|17221.43|17141.43|17223.82|17143.82|17223.82|17143.82|17221.23|17141.23|10
1721265320000|2024-07-18 01:15:20|17223.96|17143.96|17228.05|17148.05|17228.05|17148.05|17223.96|17143.96|10
1721265330000|2024-07-18 01:15:30|17228.26|17148.26|17231.81|17151.81|17231.81|17151.81|17228.26|17148.26|10
1721265340000|2024-07-18 01:15:40|17231.88|17151.88|17237.1|17157.1|17237.1|17157.1|17231.88|17151.88|10
1721265350000|2024-07-18 01:15:50|17237.97|17157.97|17242.2|17162.2|17242.49|17162.49|17237.97|17157.97|10
1721265360000|2024-07-18 01:16:00|17242.65|17162.65|17246.96|17166.96|17246.96|17166.96|17242.59|17162.59|10
1721265370000|2024-07-18 01:16:10|17246.94|17166.94|17250.25|17170.25|17250.25|17170.25|17246.94|17166.94|10
1721265380000|2024-07-18 01:16:20|17250.07|17170.07|17257.88|17177.88|17257.98|17177.98|17250.06|17170.06|10
1721265390000|2024-07-18 01:16:30|17257.61|17177.61|17257.17|17177.17|17257.66|17177.66|17257.17|17177.17|9
1721265400000|2024-07-18 01:16:40|17256.83|17176.83|17254.2|17174.2|17256.83|17176.83|17254.2|17174.2|10
1721265410000|2024-07-18 01:16:50|17254.26|17174.26|17255.04|17175.04|17255.04|17175.04|17253.99|17173.99|10
1721265420000|2024-07-18 01:17:00|17255.66|17175.66|17250.6|17170.6|17255.68|17175.68|17250.6|17170.6|10
1721265430000|2024-07-18 01:17:10|17251.03|17171.03|17250.1|17170.1|17252.03|17172.03|17250.1|17170.1|10
1721265440000|2024-07-18 01:17:20|17249.78|17169.78|17249.27|17169.27|17250.2|17170.2|17249.25|17169.25|10
1721265450000|2024-07-18 01:17:30|17249.47|17169.47|17251.17|17171.17|17251.17|17171.17|17249.47|17169.47|10
1721265460000|2024-07-18 01:17:40|17251.57|17171.57|17251.38|17171.38|17251.93|17171.93|17251.28|17171.28|10
1721265470000|2024-07-18 01:17:50|17251.16|17171.16|17251.83|17171.83|17251.83|17171.83|17251.04|17171.04|9
1721265480000|2024-07-18 01:18:00|17252.37|17172.37|17251.54|17171.54|17252.87|17172.87|17251.54|17171.54|9
1721265490000|2024-07-18 01:18:10|17251.59|17171.59|17253.45|17173.45|17253.45|17173.45|17251.35|17171.35|10
1721265500000|2024-07-18 01:18:20|17253.95|17173.95|17256.45|17176.45|17256.45|17176.45|17253.95|17173.95|10
1721265510000|2024-07-18 01:18:30|17256.93|17176.93|17257.98|17177.98|17258.53|17178.53|17256.93|17176.93|10
1721265520000|2024-07-18 01:18:40|17257.66|17177.66|17256.64|17176.64|17257.66|17177.66|17256.61|17176.61|10
1721265530000|2024-07-18 01:18:50|17256.58|17176.58|17259.18|17179.18|17259.18|17179.18|17256.41|17176.41|10
1721265540000|2024-07-18 01:19:00|17259.63|17179.63|17267.38|17187.38|17267.38|17187.38|17259.63|17179.63|10
1721265550000|2024-07-18 01:19:10|17268.61|17188.61|17266.53|17186.53|17268.88|17188.88|17266.53|17186.53|10
1721265560000|2024-07-18 01:19:20|17265.99|17185.99|17263.9|17183.9|17265.99|17185.99|17263.88|17183.88|10
1721265570000|2024-07-18 01:19:30|17264.2|17184.2|17263.73|17183.73|17264.2|17184.2|17263.73|17183.73|9
1721265580000|2024-07-18 01:19:40|17263.74|17183.74|17264.6|17184.6|17264.76|17184.76|17263.74|17183.74|10
1721265590000|2024-07-18 01:19:50|17264.56|17184.56|17264.63|17184.63|17264.76|17184.76|17264.22|17184.22|10
1721265600000|2024-07-18 01:20:00|17264.61|17184.61|17263.5|17183.5|17264.61|17184.61|17262.77|17182.77|10
1721265610000|2024-07-18 01:20:10|17263.04|17183.04|17261.08|17181.08|17263.05|17183.05|17261.08|17181.08|10
1721265620000|2024-07-18 01:20:20|17261|17181|17259.31|17179.31|17261|17181|17259.31|17179.31|10
1721265630000|2024-07-18 01:20:30|17258.12|17178.12|17256.83|17176.83|17258.12|17178.12|17256.7|17176.7|10
1721265640000|2024-07-18 01:20:40|17256.72|17176.72|17257.17|17177.17|17257.55|17177.55|17256.46|17176.46|9
1721265650000|2024-07-18 01:20:50|17257.26|17177.26|17259.65|17179.65|17259.65|17179.65|17257.26|17177.26|10
1721265660000|2024-07-18 01:21:00|17260.39|17180.39|17262.5|17182.5|17262.92|17182.92|17260.32|17180.32|10
1721265670000|2024-07-18 01:21:10|17262.51|17182.51|17263.61|17183.61|17263.65|17183.65|17262.49|17182.49|10
1721265680000|2024-07-18 01:21:20|17263.5|17183.5|17265.88|17185.88|17265.88|17185.88|17262.71|17182.71|8
1721265690000|2024-07-18 01:21:30|17266.36|17186.36|17267.03|17187.03|17267.17|17187.17|17266.36|17186.36|9
1721265700000|2024-07-18 01:21:40|17267.12|17187.12|17266.96|17186.96|17267.12|17187.12|17266.78|17186.78|9
1721265710000|2024-07-18 01:21:50|17266.59|17186.59|17266.62|17186.62|17266.64|17186.64|17266.29|17186.29|8
1721265720000|2024-07-18 01:22:00|17266.69|17186.69|17265.99|17185.99|17267.12|17187.12|17265.99|17185.99|8
1721265730000|2024-07-18 01:22:10|17265.75|17185.75|17265.95|17185.95|17265.95|17185.95|17264.66|17184.66|10
1721265740000|2024-07-18 01:22:20|17266.16|17186.16|17267.06|17187.06|17267.06|17187.06|17266.16|17186.16|10
1721265750000|2024-07-18 01:22:30|17267.07|17187.07|17266.59|17186.59|17267.07|17187.07|17266.05|17186.05|10
1721265760000|2024-07-18 01:22:40|17266.63|17186.63|17266.81|17186.81|17266.81|17186.81|17266.63|17186.63|6
1721265770000|2024-07-18 01:22:50|17266.99|17186.99|17266.63|17186.63|17267.3|17187.3|17266.61|17186.61|9
1721265780000|2024-07-18 01:23:00|17266.46|17186.46|17266.01|17186.01|17266.6|17186.6|17266.01|17186.01|10
1721265790000|2024-07-18 01:23:10|17266.34|17186.34|17264.34|17184.34|17266.41|17186.41|17264.34|17184.34|8
1721265800000|2024-07-18 01:23:20|17264.22|17184.22|17265.02|17185.02|17265.02|17185.02|17263.98|17183.98|9
1721265810000|2024-07-18 01:23:30|17264.91|17184.91|17265.27|17185.27|17265.53|17185.53|17264.91|17184.91|9
1721265820000|2024-07-18 01:23:40|17265.24|17185.24|17265.24|17185.24|17265.39|17185.39|17264.98|17184.98|10
1721265830000|2024-07-18 01:23:50|17265.37|17185.37|17265.08|17185.08|17265.37|17185.37|17265.08|17185.08|9
1721265840000|2024-07-18 01:24:00|17264.99|17184.99|17263.69|17183.69|17264.99|17184.99|17263.69|17183.69|10
1721265850000|2024-07-18 01:24:10|17263.6|17183.6|17263.05|17183.05|17263.6|17183.6|17262.76|17182.76|8
1721265860000|2024-07-18 01:24:20|17263.13|17183.13|17262.33|17182.33|17263.19|17183.19|17262.31|17182.31|10
1721265870000|2024-07-18 01:24:30|17262.39|17182.39|17262.13|17182.13|17262.82|17182.82|17262.13|17182.13|10
1721265880000|2024-07-18 01:24:40|17262.06|17182.06|17262.71|17182.71|17262.71|17182.71|17262.06|17182.06|9
1721265890000|2024-07-18 01:24:50|17262.6|17182.6|17263.21|17183.21|17263.33|17183.33|17262.6|17182.6|9
1721265900000|2024-07-18 01:25:00|17263.24|17183.24|17264|17184|17264|17184|17263.24|17183.24|9
1721265910000|2024-07-18 01:25:10|17263.7|17183.7|17265.5|17185.5|17265.5|17185.5|17263.7|17183.7|10
1721265920000|2024-07-18 01:25:20|17265.49|17185.49|17262.31|17182.31|17265.49|17185.49|17262.31|17182.31|9
1721265930000|2024-07-18 01:25:30|17262|17182|17261.11|17181.11|17262|17182|17261.01|17181.01|10
1721265940000|2024-07-18 01:25:40|17261.09|17181.09|17258.61|17178.61|17261.09|17181.09|17258.61|17178.61|10
1721265950000|2024-07-18 01:25:50|17258.67|17178.67|17258.53|17178.53|17258.67|17178.67|17258.3|17178.3|10
1721265960000|2024-07-18 01:26:00|17258.61|17178.61|17258.28|17178.28|17258.73|17178.73|17257.98|17177.98|9
1721265970000|2024-07-18 01:26:10|17258.19|17178.19|17257.55|17177.55|17258.27|17178.27|17257.55|17177.55|10
1721265980000|2024-07-18 01:26:20|17257.4|17177.4|17257.74|17177.74|17257.99|17177.99|17257.07|17177.07|10
1721265990000|2024-07-18 01:26:30|17258.03|17178.03|17255.76|17175.76|17258.03|17178.03|17255.76|17175.76|10
1721266000000|2024-07-18 01:26:40|17255.79|17175.79|17255.66|17175.66|17255.79|17175.79|17255.63|17175.63|8
1721266010000|2024-07-18 01:26:50|17255.75|17175.75|17254.95|17174.95|17255.75|17175.75|17254.95|17174.95|10
1721266020000|2024-07-18 01:27:00|17255.02|17175.02|17253.97|17173.97|17255.03|17175.03|17253.9|17173.9|9
1721266030000|2024-07-18 01:27:10|17254.01|17174.01|17251.61|17171.61|17254.01|17174.01|17251.61|17171.61|10
1721266040000|2024-07-18 01:27:20|17251.33|17171.33|17252.33|17172.33|17252.33|17172.33|17251.29|17171.29|10
1721266050000|2024-07-18 01:27:30|17252.41|17172.41|17253.71|17173.71|17253.71|17173.71|17252.41|17172.41|10
1721266060000|2024-07-18 01:27:40|17253.73|17173.73|17254.85|17174.85|17254.85|17174.85|17253.62|17173.62|10
1721266070000|2024-07-18 01:27:50|17255.34|17175.34|17254.48|17174.48|17255.34|17175.34|17254.31|17174.31|9
1721266080000|2024-07-18 01:28:00|17254.68|17174.68|17255.58|17175.58|17255.58|17175.58|17254.68|17174.68|10
1721266090000|2024-07-18 01:28:10|17255.97|17175.97|17259.89|17179.89|17259.89|17179.89|17255.97|17175.97|10
1721266100000|2024-07-18 01:28:20|17259.95|17179.95|17259.91|17179.91|17259.95|17179.95|17259.59|17179.59|10
1721266110000|2024-07-18 01:28:30|17260.97|17180.97|17263.82|17183.82|17263.82|17183.82|17260.97|17180.97|10
1721266120000|2024-07-18 01:28:40|17265|17185|17266.08|17186.08|17266.85|17186.85|17265|17185|10
1721266130000|2024-07-18 01:28:50|17266.18|17186.18|17265.84|17185.84|17266.36|17186.36|17265.82|17185.82|10
1721266140000|2024-07-18 01:29:00|17265.86|17185.86|17266.63|17186.63|17266.64|17186.64|17265.82|17185.82|8
1721266150000|2024-07-18 01:29:10|17267.14|17187.14|17269.12|17189.12|17269.53|17189.53|17267.14|17187.14|10
1721266160000|2024-07-18 01:29:20|17269.11|17189.11|17269.59|17189.59|17269.59|17189.59|17268.54|17188.54|10
1721266170000|2024-07-18 01:29:30|17269.87|17189.87|17275.91|17195.91|17275.91|17195.91|17269.87|17189.87|10
1721266180000|2024-07-18 01:29:40|17276.34|17196.34|17277.16|17197.16|17277.23|17197.23|17276.34|17196.34|10
1721266190000|2024-07-18 01:29:50|17277.31|17197.31|17282.44|17202.44|17282.44|17202.44|17277.31|17197.31|8
1721266200000|2024-07-18 01:30:00|17282.5|17202.5|17281.89|17201.89|17282.5|17202.5|17281.23|17201.23|10
1721266210000|2024-07-18 01:30:10|17282.2|17202.2|17280.06|17200.06|17282.23|17202.23|17280.06|17200.06|10
1721266220000|2024-07-18 01:30:20|17279.7|17199.7|17277.83|17197.83|17279.7|17199.7|17277.83|17197.83|10
1721266230000|2024-07-18 01:30:30|17277.79|17197.79|17274.26|17194.26|17277.79|17197.79|17274.26|17194.26|10
1721266240000|2024-07-18 01:30:40|17274.04|17194.04|17276.3|17196.3|17276.3|17196.3|17274.04|17194.04|10
1721266250000|2024-07-18 01:30:50|17276.09|17196.09|17276.52|17196.52|17277.62|17197.62|17276.08|17196.08|10
1721266260000|2024-07-18 01:31:00|17276.44|17196.44|17276.92|17196.92|17277.14|17197.14|17276.19|17196.19|10
1721266270000|2024-07-18 01:31:10|17276.94|17196.94|17274.72|17194.72|17276.96|17196.96|17274.72|17194.72|10
1721266280000|2024-07-18 01:31:20|17274.71|17194.71|17273.16|17193.16|17274.71|17194.71|17273.16|17193.16|10
1721266290000|2024-07-18 01:31:30|17273.14|17193.14|17270.11|17190.11|17273.14|17193.14|17270.11|17190.11|9
1721266300000|2024-07-18 01:31:40|17269.72|17189.72|17268.49|17188.49|17269.72|17189.72|17268.49|17188.49|9
1721266310000|2024-07-18 01:31:50|17269.54|17189.54|17270.67|17190.67|17270.67|17190.67|17269.54|17189.54|10
1721266320000|2024-07-18 01:32:00|17271.07|17191.07|17268.29|17188.29|17271.07|17191.07|17268.29|17188.29|9
1721266330000|2024-07-18 01:32:10|17268.31|17188.31|17266.49|17186.49|17268.31|17188.31|17266.49|17186.49|10
1721266340000|2024-07-18 01:32:20|17266.16|17186.16|17263.47|17183.47|17266.16|17186.16|17263.47|17183.47|10
1721266350000|2024-07-18 01:32:30|17262.8|17182.8|17261.67|17181.67|17263.06|17183.06|17261.67|17181.67|10
1721266360000|2024-07-18 01:32:40|17261.14|17181.14|17260.9|17180.9|17261.14|17181.14|17260.74|17180.74|10
1721266370000|2024-07-18 01:32:50|17261.06|17181.06|17262.11|17182.11|17262.11|17182.11|17260.63|17180.63|10
1721266380000|2024-07-18 01:33:00|17262.81|17182.81|17266.01|17186.01|17266.01|17186.01|17262.81|17182.81|10
1721266390000|2024-07-18 01:33:10|17266.54|17186.54|17270.68|17190.68|17270.68|17190.68|17266.54|17186.54|10
1721266400000|2024-07-18 01:33:20|17270.81|17190.81|17270.28|17190.28|17270.83|17190.83|17270.28|17190.28|10
1721266410000|2024-07-18 01:33:30|17270.27|17190.27|17270.38|17190.38|17270.88|17190.88|17270.15|17190.15|10
1721266420000|2024-07-18 01:33:40|17270.51|17190.51|17269.66|17189.66|17270.73|17190.73|17269.66|17189.66|10
1721266430000|2024-07-18 01:33:50|17269.65|17189.65|17269.37|17189.37|17269.65|17189.65|17269.37|17189.37|10
1721266440000|2024-07-18 01:34:00|17269.44|17189.44|17269.17|17189.17|17269.44|17189.44|17269.05|17189.05|8
1721266450000|2024-07-18 01:34:10|17269.19|17189.19|17269.51|17189.51|17269.51|17189.51|17269.06|17189.06|10
1721266460000|2024-07-18 01:34:20|17269.59|17189.59|17269.99|17189.99|17270.29|17190.29|17268.58|17188.58|9
1721266470000|2024-07-18 01:34:30|17270.03|17190.03|17267.08|17187.08|17270.03|17190.03|17266.99|17186.99|10
1721266480000|2024-07-18 01:34:40|17267.15|17187.15|17267.99|17187.99|17267.99|17187.99|17266.16|17186.16|10
1721266490000|2024-07-18 01:34:50|17268.46|17188.46|17269.87|17189.87|17269.87|17189.87|17268.46|17188.46|9
1721266500000|2024-07-18 01:35:00|17269.88|17189.88|17268.77|17188.77|17269.88|17189.88|17268.26|17188.26|10
1721266510000|2024-07-18 01:35:10|17268.72|17188.72|17269.06|17189.06|17269.44|17189.44|17268.59|17188.59|10
1721266520000|2024-07-18 01:35:20|17268.95|17188.95|17269.46|17189.46|17269.69|17189.69|17268.95|17188.95|9
1721266530000|2024-07-18 01:35:30|17269.38|17189.38|17267.96|17187.96|17269.38|17189.38|17267.7|17187.7|10
1721266540000|2024-07-18 01:35:40|17267.59|17187.59|17267.06|17187.06|17267.59|17187.59|17266.94|17186.94|7
1721266550000|2024-07-18 01:35:50|17267.04|17187.04|17266.27|17186.27|17267.07|17187.07|17266.27|17186.27|8
1721266560000|2024-07-18 01:36:00|17266.32|17186.32|17264.15|17184.15|17266.32|17186.32|17263.87|17183.87|9
1721266570000|2024-07-18 01:36:10|17264.31|17184.31|17260.3|17180.3|17264.31|17184.31|17260.3|17180.3|10
1721266580000|2024-07-18 01:36:20|17260.13|17180.13|17256.2|17176.2|17260.13|17180.13|17256.2|17176.2|10
1721266590000|2024-07-18 01:36:30|17256.04|17176.04|17251.83|17171.83|17256.04|17176.04|17251.83|17171.83|10
1721266600000|2024-07-18 01:36:40|17251.98|17171.98|17248.83|17168.83|17251.98|17171.98|17248.81|17168.81|10
1721266610000|2024-07-18 01:36:50|17247.94|17167.94|17248.28|17168.28|17248.28|17168.28|17247.02|17167.02|10
1721266620000|2024-07-18 01:37:00|17248.64|17168.64|17247.59|17167.59|17249.02|17169.02|17247.59|17167.59|10
1721266630000|2024-07-18 01:37:10|17247.56|17167.56|17247.59|17167.59|17247.59|17167.59|17246.07|17166.07|10
1721266640000|2024-07-18 01:37:20|17247.72|17167.72|17248.01|17168.01|17248.29|17168.29|17247.72|17167.72|10
1721266650000|2024-07-18 01:37:30|17247.95|17167.95|17247.38|17167.38|17247.95|17167.95|17247.38|17167.38|10
1721266660000|2024-07-18 01:37:40|17247.27|17167.27|17246.58|17166.58|17247.27|17167.27|17246.56|17166.56|10
1721266670000|2024-07-18 01:37:50|17246.46|17166.46|17246.84|17166.84|17247.59|17167.59|17246.45|17166.45|10
1721266680000|2024-07-18 01:38:00|17246.67|17166.67|17246.56|17166.56|17246.69|17166.69|17246.34|17166.34|8
1721266690000|2024-07-18 01:38:10|17246.95|17166.95|17247.54|17167.54|17247.54|17167.54|17246.95|17166.95|10
1721266700000|2024-07-18 01:38:20|17247.64|17167.64|17247.42|17167.42|17247.74|17167.74|17247.42|17167.42|10
1721266710000|2024-07-18 01:38:30|17247.38|17167.38|17248.56|17168.56|17248.56|17168.56|17247.38|17167.38|10
1721266720000|2024-07-18 01:38:40|17248.98|17168.98|17251.74|17171.74|17251.74|17171.74|17248.98|17168.98|10
1721266730000|2024-07-18 01:38:50|17251.82|17171.82|17252.64|17172.64|17252.64|17172.64|17251.73|17171.73|9
1721266740000|2024-07-18 01:39:00|17253.78|17173.78|17256.34|17176.34|17256.34|17176.34|17253.78|17173.78|10
1721266750000|2024-07-18 01:39:10|17256.42|17176.42|17255.14|17175.14|17256.42|17176.42|17254.76|17174.76|10
1721266760000|2024-07-18 01:39:20|17255.1|17175.1|17254.35|17174.35|17255.1|17175.1|17254.22|17174.22|10
1721266770000|2024-07-18 01:39:30|17254.43|17174.43|17255.17|17175.17|17255.44|17175.44|17254.43|17174.43|10
1721266780000|2024-07-18 01:39:40|17255.12|17175.12|17255.91|17175.91|17255.91|17175.91|17255.12|17175.12|8
1721266790000|2024-07-18 01:39:50|17255.99|17175.99|17257.03|17177.03|17257.71|17177.71|17255.91|17175.91|10
1721266800000|2024-07-18 01:40:00|17256.84|17176.84|17256.17|17176.17|17256.99|17176.99|17256.17|17176.17|10
1721266810000|2024-07-18 01:40:10|17256.16|17176.16|17255.03|17175.03|17256.16|17176.16|17254.67|17174.67|9
1721266820000|2024-07-18 01:40:20|17255.34|17175.34|17254.75|17174.75|17255.39|17175.39|17254.59|17174.59|9
1721266830000|2024-07-18 01:40:30|17254.74|17174.74|17254.08|17174.08|17254.74|17174.74|17253.6|17173.6|10
1721266840000|2024-07-18 01:40:40|17254.16|17174.16|17253.21|17173.21|17254.16|17174.16|17252.47|17172.47|10
1721266850000|2024-07-18 01:40:50|17253.24|17173.24|17255.15|17175.15|17255.15|17175.15|17253.24|17173.24|10
1721266860000|2024-07-18 01:41:00|17255.37|17175.37|17256.19|17176.19|17256.57|17176.57|17255.37|17175.37|10
1721266870000|2024-07-18 01:41:10|17256.21|17176.21|17257|17177|17257.55|17177.55|17256.21|17176.21|10
1721266880000|2024-07-18 01:41:20|17257.06|17177.06|17258.96|17178.96|17258.96|17178.96|17256.84|17176.84|10
1721266890000|2024-07-18 01:41:30|17259.97|17179.97|17265.34|17185.34|17265.34|17185.34|17259.97|17179.97|9
1721266900000|2024-07-18 01:41:40|17265.47|17185.47|17265.34|17185.34|17265.68|17185.68|17265.34|17185.34|9
1721266910000|2024-07-18 01:41:50|17265.39|17185.39|17265.83|17185.83|17265.83|17185.83|17265.36|17185.36|10
1721266920000|2024-07-18 01:42:00|17265.82|17185.82|17265.14|17185.14|17266.29|17186.29|17265.14|17185.14|10
1721266930000|2024-07-18 01:42:10|17265.35|17185.35|17266.22|17186.22|17266.37|17186.37|17265.35|17185.35|10
1721266940000|2024-07-18 01:42:20|17266.04|17186.04|17264.68|17184.68|17266.04|17186.04|17264.66|17184.66|10
1721266950000|2024-07-18 01:42:30|17264.38|17184.38|17262.85|17182.85|17264.38|17184.38|17262.85|17182.85|10
1721266960000|2024-07-18 01:42:40|17262.39|17182.39|17262.02|17182.02|17262.39|17182.39|17261.23|17181.23|10
1721266970000|2024-07-18 01:42:50|17262.46|17182.46|17263.24|17183.24|17263.49|17183.49|17262.46|17182.46|10
1721266980000|2024-07-18 01:43:00|17263.18|17183.18|17262.54|17182.54|17263.2|17183.2|17262.48|17182.48|10
1721266990000|2024-07-18 01:43:10|17262.33|17182.33|17262.72|17182.72|17262.72|17182.72|17261.97|17181.97|10
1721267000000|2024-07-18 01:43:20|17262.52|17182.52|17262.71|17182.71|17262.71|17182.71|17262.3|17182.3|9
1721267010000|2024-07-18 01:43:30|17262.61|17182.61|17266.44|17186.44|17266.44|17186.44|17262.61|17182.61|10
1721267020000|2024-07-18 01:43:40|17266.3|17186.3|17267.47|17187.47|17267.47|17187.47|17266.28|17186.28|9
1721267030000|2024-07-18 01:43:50|17267.36|17187.36|17269.17|17189.17|17269.37|17189.37|17267.36|17187.36|10
1721267040000|2024-07-18 01:44:00|17269.01|17189.01|17270.94|17190.94|17271.11|17191.11|17268.76|17188.76|10
1721267050000|2024-07-18 01:44:10|17271.06|17191.06|17272.67|17192.67|17272.86|17192.86|17271.06|17191.06|10
1721267060000|2024-07-18 01:44:20|17272.65|17192.65|17275.66|17195.66|17275.81|17195.81|17272.65|17192.65|10
1721267070000|2024-07-18 01:44:30|17275.67|17195.67|17275.73|17195.73|17276.12|17196.12|17275.67|17195.67|10
1721267080000|2024-07-18 01:44:40|17276.13|17196.13|17275.52|17195.52|17276.13|17196.13|17275.52|17195.52|9
1721267090000|2024-07-18 01:44:50|17275.47|17195.47|17275.28|17195.28|17275.47|17195.47|17275.03|17195.03|10
1721267100000|2024-07-18 01:45:00|17275.5|17195.5|17274.96|17194.96|17275.84|17195.84|17274.28|17194.28|10
1721267110000|2024-07-18 01:45:10|17274.72|17194.72|17271.16|17191.16|17274.91|17194.91|17271.16|17191.16|10
1721267120000|2024-07-18 01:45:20|17271.06|17191.06|17270.07|17190.07|17271.18|17191.18|17270.07|17190.07|10
1721267130000|2024-07-18 01:45:30|17270.02|17190.02|17267.19|17187.19|17270.02|17190.02|17267.19|17187.19|9
1721267140000|2024-07-18 01:45:40|17267|17187|17266.06|17186.06|17267|17187|17266.06|17186.06|10
1721267150000|2024-07-18 01:45:50|17266.14|17186.14|17266.79|17186.79|17267|17187|17265.83|17185.83|10
1721267160000|2024-07-18 01:46:00|17266.8|17186.8|17267.76|17187.76|17268.08|17188.08|17266.73|17186.73|10
1721267170000|2024-07-18 01:46:10|17267.91|17187.91|17268.9|17188.9|17268.9|17188.9|17267.8|17187.8|10
1721267180000|2024-07-18 01:46:20|17269.33|17189.33|17270.86|17190.86|17270.86|17190.86|17269.24|17189.24|10
1721267190000|2024-07-18 01:46:30|17270.85|17190.85|17270.25|17190.25|17270.96|17190.96|17269.86|17189.86|10
1721267200000|2024-07-18 01:46:40|17270.23|17190.23|17267.66|17187.66|17270.23|17190.23|17267.6|17187.6|10
1721267210000|2024-07-18 01:46:50|17267.63|17187.63|17266.54|17186.54|17267.63|17187.63|17266.49|17186.49|8
1721267220000|2024-07-18 01:47:00|17266.6|17186.6|17267.21|17187.21|17267.21|17187.21|17266.6|17186.6|9
1721267230000|2024-07-18 01:47:10|17266.97|17186.97|17265.53|17185.53|17266.97|17186.97|17265.36|17185.36|8
1721267240000|2024-07-18 01:47:20|17265.5|17185.5|17265.85|17185.85|17265.85|17185.85|17265.5|17185.5|9
1721267250000|2024-07-18 01:47:30|17266.39|17186.39|17266.99|17186.99|17267.34|17187.34|17266.39|17186.39|10
1721267260000|2024-07-18 01:47:40|17267.21|17187.21|17269.22|17189.22|17269.22|17189.22|17267.21|17187.21|10
1721267270000|2024-07-18 01:47:50|17269.6|17189.6|17272.36|17192.36|17272.36|17192.36|17269.6|17189.6|10
1721267280000|2024-07-18 01:48:00|17272.46|17192.46|17271.43|17191.43|17273.54|17193.54|17271.43|17191.43|10
1721267290000|2024-07-18 01:48:10|17271.68|17191.68|17272.71|17192.71|17272.86|17192.86|17271.54|17191.54|9
1721267300000|2024-07-18 01:48:20|17273.23|17193.23|17274.83|17194.83|17275|17195|17273.23|17193.23|10
1721267310000|2024-07-18 01:48:30|17274.85|17194.85|17275.72|17195.72|17275.72|17195.72|17274.62|17194.62|10
1721267320000|2024-07-18 01:48:40|17275.29|17195.29|17272.7|17192.7|17275.37|17195.37|17272.7|17192.7|10
1721267330000|2024-07-18 01:48:50|17272.52|17192.52|17271.95|17191.95|17272.52|17192.52|17271.95|17191.95|10
1721267340000|2024-07-18 01:49:00|17271.8|17191.8|17271.66|17191.66|17272.37|17192.37|17271.65|17191.65|10
1721267350000|2024-07-18 01:49:10|17271.53|17191.53|17272.65|17192.65|17272.72|17192.72|17271.41|17191.41|8
1721267360000|2024-07-18 01:49:20|17272.88|17192.88|17272.54|17192.54|17272.88|17192.88|17272.18|17192.18|9
1721267370000|2024-07-18 01:49:30|17272.56|17192.56|17274.64|17194.64|17274.64|17194.64|17272.56|17192.56|10
1721267380000|2024-07-18 01:49:40|17274.89|17194.89|17275.6|17195.6|17275.6|17195.6|17274.89|17194.89|10
1721267390000|2024-07-18 01:49:50|17275.38|17195.38|17274.99|17194.99|17275.38|17195.38|17274.88|17194.88|9
1721267400000|2024-07-18 01:50:00|17274.89|17194.89|17276.94|17196.94|17276.94|17196.94|17274.81|17194.81|10
1721267410000|2024-07-18 01:50:10|17277.03|17197.03|17275.52|17195.52|17277.03|17197.03|17275.52|17195.52|10
1721267420000|2024-07-18 01:50:20|17275.39|17195.39|17275.14|17195.14|17275.52|17195.52|17275.02|17195.02|10
1721267430000|2024-07-18 01:50:30|17275.22|17195.22|17275.76|17195.76|17276.14|17196.14|17275.22|17195.22|10
1721267440000|2024-07-18 01:50:40|17275.94|17195.94|17274.91|17194.91|17275.94|17195.94|17274.91|17194.91|8
1721267450000|2024-07-18 01:50:50|17274.61|17194.61|17275.32|17195.32|17275.32|17195.32|17274.61|17194.61|10
1721267460000|2024-07-18 01:51:00|17275.33|17195.33|17274.74|17194.74|17275.33|17195.33|17274.64|17194.64|10
1721267470000|2024-07-18 01:51:10|17275.25|17195.25|17274.92|17194.92|17275.85|17195.85|17274.92|17194.92|10
1721267480000|2024-07-18 01:51:20|17275|17195|17274.49|17194.49|17275|17195|17274.26|17194.26|8
1721267490000|2024-07-18 01:51:30|17274.48|17194.48|17275.15|17195.15|17275.15|17195.15|17274.29|17194.29|10
1721267500000|2024-07-18 01:51:40|17275.42|17195.42|17276.84|17196.84|17276.84|17196.84|17275.42|17195.42|10
1721267510000|2024-07-18 01:51:50|17276.77|17196.77|17276.99|17196.99|17278.35|17198.35|17276.77|17196.77|10
1721267520000|2024-07-18 01:52:00|17276.9|17196.9|17279.42|17199.42|17279.42|17199.42|17276.9|17196.9|10
1721267530000|2024-07-18 01:52:10|17279.85|17199.85|17280.89|17200.89|17280.89|17200.89|17279.85|17199.85|10
1721267540000|2024-07-18 01:52:20|17280.96|17200.96|17282.87|17202.87|17282.87|17202.87|17280.96|17200.96|10
1721267550000|2024-07-18 01:52:30|17282.95|17202.95|17280.79|17200.79|17282.95|17202.95|17280.79|17200.79|10
1721267560000|2024-07-18 01:52:40|17281.01|17201.01|17279.86|17199.86|17281.01|17201.01|17279.86|17199.86|10
1721267570000|2024-07-18 01:52:50|17279.83|17199.83|17278.18|17198.18|17279.9|17199.9|17278.13|17198.13|10
1721267580000|2024-07-18 01:53:00|17278.07|17198.07|17277.76|17197.76|17278.11|17198.11|17277.51|17197.51|9
1721267590000|2024-07-18 01:53:10|17277.69|17197.69|17279.15|17199.15|17279.15|17199.15|17277.48|17197.48|10
1721267600000|2024-07-18 01:53:20|17279.2|17199.2|17278.75|17198.75|17279.45|17199.45|17278.75|17198.75|10
1721267610000|2024-07-18 01:53:30|17278.54|17198.54|17278.43|17198.43|17278.77|17198.77|17278.07|17198.07|10
1721267620000|2024-07-18 01:53:40|17278.47|17198.47|17277.93|17197.93|17278.47|17198.47|17277.93|17197.93|10
1721267630000|2024-07-18 01:53:50|17277.79|17197.79|17277.14|17197.14|17277.79|17197.79|17277.14|17197.14|10
1721267640000|2024-07-18 01:54:00|17277.19|17197.19|17278.15|17198.15|17278.39|17198.39|17277.19|17197.19|9
1721267650000|2024-07-18 01:54:10|17277.97|17197.97|17279.59|17199.59|17279.79|17199.79|17277.97|17197.97|9
1721267660000|2024-07-18 01:54:20|17279.72|17199.72|17280.49|17200.49|17280.54|17200.54|17279.72|17199.72|9
1721267670000|2024-07-18 01:54:30|17279.46|17199.46|17279.06|17199.06|17279.46|17199.46|17278.29|17198.29|10
1721267680000|2024-07-18 01:54:40|17278.86|17198.86|17279.83|17199.83|17279.83|17199.83|17278.84|17198.84|10
1721267690000|2024-07-18 01:54:50|17279.81|17199.81|17280.29|17200.29|17280.29|17200.29|17279.48|17199.48|10
1721267700000|2024-07-18 01:55:00|17280.27|17200.27|17280.63|17200.63|17280.84|17200.84|17280.2|17200.2|10
1721267710000|2024-07-18 01:55:10|17280.68|17200.68|17280.05|17200.05|17280.88|17200.88|17280.05|17200.05|8
1721267720000|2024-07-18 01:55:20|17279.96|17199.96|17279.55|17199.55|17280.13|17200.13|17279.55|17199.55|10
1721267730000|2024-07-18 01:55:30|17279.59|17199.59|17280.03|17200.03|17280.26|17200.26|17279.59|17199.59|10
1721267740000|2024-07-18 01:55:40|17279.89|17199.89|17279.96|17199.96|17280.63|17200.63|17279.65|17199.65|10
1721267750000|2024-07-18 01:55:50|17280.04|17200.04|17280.39|17200.39|17280.39|17200.39|17279.59|17199.59|10
1721267760000|2024-07-18 01:56:00|17280.77|17200.77|17281.71|17201.71|17281.71|17201.71|17280.77|17200.77|10
1721267770000|2024-07-18 01:56:10|17281.66|17201.66|17282.5|17202.5|17282.5|17202.5|17281.51|17201.51|10
1721267780000|2024-07-18 01:56:20|17283.18|17203.18|17284.31|17204.31|17284.54|17204.54|17283.18|17203.18|10
1721267790000|2024-07-18 01:56:30|17284.22|17204.22|17284.77|17204.77|17284.86|17204.86|17284.2|17204.2|10
1721267800000|2024-07-18 01:56:40|17284.88|17204.88|17284.05|17204.05|17284.95|17204.95|17283.95|17203.95|10
1721267810000|2024-07-18 01:56:50|17284.4|17204.4|17284.8|17204.8|17284.8|17204.8|17284.4|17204.4|8
1721267820000|2024-07-18 01:57:00|17284.94|17204.94|17285.02|17205.02|17285.02|17205.02|17284.77|17204.77|9
1721267830000|2024-07-18 01:57:10|17285.48|17205.48|17285.36|17205.36|17286.01|17206.01|17285.3|17205.3|9
1721267840000|2024-07-18 01:57:20|17285.49|17205.49|17285.6|17205.6|17285.6|17205.6|17285.32|17205.32|9
1721267850000|2024-07-18 01:57:30|17285.55|17205.55|17283.97|17203.97|17285.62|17205.62|17283.66|17203.66|9
1721267860000|2024-07-18 01:57:40|17283.95|17203.95|17282.59|17202.59|17283.95|17203.95|17282.59|17202.59|9
1721267870000|2024-07-18 01:57:50|17282.98|17202.98|17284.42|17204.42|17284.42|17204.42|17282.81|17202.81|9
1721267880000|2024-07-18 01:58:00|17284.5|17204.5|17286.51|17206.51|17286.51|17206.51|17284.5|17204.5|8
1721267890000|2024-07-18 01:58:10|17286.47|17206.47|17286.91|17206.91|17286.93|17206.93|17286.4|17206.4|10
1721267900000|2024-07-18 01:58:20|17286.54|17206.54|17286.81|17206.81|17286.95|17206.95|17286.52|17206.52|8
1721267910000|2024-07-18 01:58:30|17286.84|17206.84|17286.05|17206.05|17286.86|17206.86|17286.05|17206.05|10
1721267920000|2024-07-18 01:58:40|17285.82|17205.82|17285.43|17205.43|17285.82|17205.82|17285.43|17205.43|9
1721267930000|2024-07-18 01:58:50|17285.48|17205.48|17285.92|17205.92|17285.92|17205.92|17285.48|17205.48|10
1721267940000|2024-07-18 01:59:00|17285.84|17205.84|17287.11|17207.11|17287.25|17207.25|17285.75|17205.75|10
1721267950000|2024-07-18 01:59:10|17287.48|17207.48|17287.45|17207.45|17287.52|17207.52|17287.37|17207.37|8
1721267960000|2024-07-18 01:59:20|17287.58|17207.58|17289.84|17209.84|17289.84|17209.84|17287.57|17207.57|10
1721267970000|2024-07-18 01:59:30|17289.77|17209.77|17288.1|17208.1|17290.02|17210.02|17288.1|17208.1|10
1721267980000|2024-07-18 01:59:40|17288.03|17208.03|17287.74|17207.74|17288.03|17208.03|17287.4|17207.4|10
1721267990000|2024-07-18 01:59:50|17287.77|17207.77|17287.98|17207.98|17288.14|17208.14|17287.77|17207.77|10
1721268000000|2024-07-18 02:00:00|17288.05|17208.05|17289.13|17209.13|17289.13|17209.13|17288.05|17208.05|8
1721268010000|2024-07-18 02:00:10|17289.07|17209.07|17288.26|17208.26|17289.23|17209.23|17287.91|17207.91|10
1721268020000|2024-07-18 02:00:20|17288.46|17208.46|17291.2|17211.2|17291.2|17211.2|17288.46|17208.46|9
1721268030000|2024-07-18 02:00:30|17291.66|17211.66|17293.2|17213.2|17293.59|17213.59|17291.49|17211.49|8
1721268040000|2024-07-18 02:00:40|17293.33|17213.33|17293.66|17213.66|17293.83|17213.83|17292.96|17212.96|10
1721268050000|2024-07-18 02:00:50|17293.56|17213.56|17293.4|17213.4|17293.62|17213.62|17293.32|17213.32|10
1721268060000|2024-07-18 02:01:00|17293.7|17213.7|17296.22|17216.22|17296.23|17216.23|17293.6|17213.6|10
1721268070000|2024-07-18 02:01:10|17296.23|17216.23|17313.19|17233.19|17313.19|17233.19|17296.23|17216.23|10
1721268080000|2024-07-18 02:01:20|17312.67|17232.67|17315.13|17235.13|17316.71|17236.71|17312.67|17232.67|10
1721268090000|2024-07-18 02:01:30|17314.81|17234.81|17315.12|17235.12|17315.51|17235.51|17314.77|17234.77|10
1721268100000|2024-07-18 02:01:40|17315.39|17235.39|17313.96|17233.96|17315.65|17235.65|17313.93|17233.93|9
1721268110000|2024-07-18 02:01:50|17312.93|17232.93|17314.22|17234.22|17314.22|17234.22|17312.93|17232.93|10
1721268120000|2024-07-18 02:02:00|17313.99|17233.99|17320.07|17240.07|17320.07|17240.07|17313.99|17233.99|10
1721268130000|2024-07-18 02:02:10|17320.49|17240.49|17327.7|17247.7|17327.7|17247.7|17320.49|17240.49|10
1721268140000|2024-07-18 02:02:20|17328.88|17248.88|17334.09|17254.09|17335.32|17255.32|17328.88|17248.88|10
1721268150000|2024-07-18 02:02:30|17333.9|17253.9|17358.52|17278.52|17358.52|17278.52|17333.9|17253.9|10
1721268160000|2024-07-18 02:02:40|17360.85|17280.85|17356.02|17276.02|17362.36|17282.36|17355.9|17275.9|10
1721268170000|2024-07-18 02:02:50|17356.16|17276.16|17353.64|17273.64|17356.67|17276.67|17353.64|17273.64|10
1721268180000|2024-07-18 02:03:00|17353.45|17273.45|17347.72|17267.72|17353.45|17273.45|17347.72|17267.72|10
1721268190000|2024-07-18 02:03:10|17346.9|17266.9|17340.36|17260.36|17346.9|17266.9|17340.36|17260.36|10
1721268200000|2024-07-18 02:03:20|17340.54|17260.54|17340.92|17260.92|17340.92|17260.92|17339.15|17259.15|10
1721268210000|2024-07-18 02:03:30|17340.67|17260.67|17345.81|17265.81|17345.95|17265.95|17340.67|17260.67|9
1721268220000|2024-07-18 02:03:40|17346.03|17266.03|17347.08|17267.08|17347.45|17267.45|17346.03|17266.03|10
1721268230000|2024-07-18 02:03:50|17347.31|17267.31|17353.12|17273.12|17353.12|17273.12|17347.31|17267.31|10
1721268240000|2024-07-18 02:04:00|17353.55|17273.55|17355.16|17275.16|17355.22|17275.22|17353.55|17273.55|10
1721268250000|2024-07-18 02:04:10|17353.74|17273.74|17352.68|17272.68|17353.74|17273.74|17352.68|17272.68|10
1721268260000|2024-07-18 02:04:20|17351.67|17271.67|17348.75|17268.75|17351.67|17271.67|17348.08|17268.08|10
1721268270000|2024-07-18 02:04:30|17347.67|17267.67|17349.4|17269.4|17349.4|17269.4|17346.98|17266.98|10
1721268280000|2024-07-18 02:04:40|17350.73|17270.73|17353.97|17273.97|17354.03|17274.03|17350.73|17270.73|9
1721268290000|2024-07-18 02:04:50|17353.96|17273.96|17350.75|17270.75|17353.99|17273.99|17350.74|17270.74|10
1721268300000|2024-07-18 02:05:00|17349.82|17269.82|17345.21|17265.21|17349.82|17269.82|17345.21|17265.21|10
1721268310000|2024-07-18 02:05:10|17344.83|17264.83|17342.96|17262.96|17344.83|17264.83|17342.96|17262.96|10
1721268320000|2024-07-18 02:05:20|17342.57|17262.57|17337.23|17257.23|17342.57|17262.57|17337.23|17257.23|10
1721268330000|2024-07-18 02:05:30|17337.49|17257.49|17334.59|17254.59|17337.49|17257.49|17334.59|17254.59|10
1721268340000|2024-07-18 02:05:40|17334.56|17254.56|17333.46|17253.46|17334.56|17254.56|17332.2|17252.2|10
1721268350000|2024-07-18 02:05:50|17333.81|17253.81|17334.9|17254.9|17334.99|17254.99|17333.81|17253.81|10
1721268360000|2024-07-18 02:06:00|17334.56|17254.56|17337.4|17257.4|17337.68|17257.68|17334.56|17254.56|10
1721268370000|2024-07-18 02:06:10|17337.2|17257.2|17336.03|17256.03|17337.2|17257.2|17336.03|17256.03|10
1721268380000|2024-07-18 02:06:20|17335.73|17255.73|17338.23|17258.23|17338.23|17258.23|17335.15|17255.15|10
1721268390000|2024-07-18 02:06:30|17338.29|17258.29|17336.59|17256.59|17338.29|17258.29|17335.88|17255.88|10
1721268400000|2024-07-18 02:06:40|17336.54|17256.54|17335.89|17255.89|17336.55|17256.55|17335.89|17255.89|9
1721268410000|2024-07-18 02:06:50|17335.18|17255.18|17333.95|17253.95|17335.18|17255.18|17333.95|17253.95|10
1721268420000|2024-07-18 02:07:00|17333.46|17253.46|17335.93|17255.93|17335.93|17255.93|17333.25|17253.25|10
1721268430000|2024-07-18 02:07:10|17336.79|17256.79|17337.1|17257.1|17337.1|17257.1|17335.82|17255.82|9
1721268440000|2024-07-18 02:07:20|17336.41|17256.41|17338.48|17258.48|17338.48|17258.48|17336.4|17256.4|10
1721268450000|2024-07-18 02:07:30|17338.58|17258.58|17337.83|17257.83|17339.81|17259.81|17337.83|17257.83|10
1721268460000|2024-07-18 02:07:40|17338.24|17258.24|17337.72|17257.72|17338.86|17258.86|17337.72|17257.72|10
1721268470000|2024-07-18 02:07:50|17337.37|17257.37|17336.02|17256.02|17337.37|17257.37|17335.99|17255.99|10
1721268480000|2024-07-18 02:08:00|17335.93|17255.93|17334.02|17254.02|17335.93|17255.93|17334.02|17254.02|9
1721268490000|2024-07-18 02:08:10|17333.55|17253.55|17331.45|17251.45|17333.96|17253.96|17331.45|17251.45|10
1721268500000|2024-07-18 02:08:20|17331.3|17251.3|17330.63|17250.63|17331.3|17251.3|17330.54|17250.54|10
1721268510000|2024-07-18 02:08:30|17330.71|17250.71|17330.9|17250.9|17330.95|17250.95|17330|17250|10
1721268520000|2024-07-18 02:08:40|17331.19|17251.19|17328.29|17248.29|17331.36|17251.36|17328.29|17248.29|9
1721268530000|2024-07-18 02:08:50|17327.67|17247.67|17325.56|17245.56|17327.67|17247.67|17325.08|17245.08|10
1721268540000|2024-07-18 02:09:00|17325.78|17245.78|17322.58|17242.58|17325.85|17245.85|17322.58|17242.58|10
1721268550000|2024-07-18 02:09:10|17322.05|17242.05|17320.9|17240.9|17322.05|17242.05|17320.78|17240.78|10
1721268560000|2024-07-18 02:09:20|17320.73|17240.73|17319.96|17239.96|17320.73|17240.73|17319.92|17239.92|9
1721268570000|2024-07-18 02:09:30|17319.97|17239.97|17319.56|17239.56|17319.97|17239.97|17319.21|17239.21|9
1721268580000|2024-07-18 02:09:40|17319.48|17239.48|17317.82|17237.82|17319.55|17239.55|17317.82|17237.82|10
1721268590000|2024-07-18 02:09:50|17317.64|17237.64|17311.12|17231.12|17317.64|17237.64|17311.12|17231.12|10
1721268600000|2024-07-18 02:10:00|17311.52|17231.52|17309.69|17229.69|17311.52|17231.52|17309.69|17229.69|10
1721268610000|2024-07-18 02:10:10|17309.99|17229.99|17305.25|17225.25|17309.99|17229.99|17305.25|17225.25|10
1721268620000|2024-07-18 02:10:20|17304.45|17224.45|17300.51|17220.51|17304.45|17224.45|17300.51|17220.51|10
1721268630000|2024-07-18 02:10:30|17299.96|17219.96|17299.01|17219.01|17300.04|17220.04|17298.78|17218.78|10
1721268640000|2024-07-18 02:10:40|17299.24|17219.24|17298.42|17218.42|17299.35|17219.35|17298.42|17218.42|9
1721268650000|2024-07-18 02:10:50|17297.48|17217.48|17293.14|17213.14|17297.48|17217.48|17293.14|17213.14|10
1721268660000|2024-07-18 02:11:00|17292.99|17212.99|17293.33|17213.33|17293.33|17213.33|17292.59|17212.59|7
1721268670000|2024-07-18 02:11:10|17293.29|17213.29|17293.64|17213.64|17294.4|17214.4|17293.2|17213.2|10
1721268680000|2024-07-18 02:11:20|17293.58|17213.58|17291.83|17211.83|17293.58|17213.58|17291.83|17211.83|10
1721268690000|2024-07-18 02:11:30|17291.55|17211.55|17286.74|17206.74|17291.55|17211.55|17286.74|17206.74|10
1721268700000|2024-07-18 02:11:40|17286.98|17206.98|17282.38|17202.38|17287.19|17207.19|17282.38|17202.38|10
1721268710000|2024-07-18 02:11:50|17282.34|17202.34|17279.57|17199.57|17282.34|17202.34|17279.57|17199.57|10
1721268720000|2024-07-18 02:12:00|17279.14|17199.14|17272.46|17192.46|17279.14|17199.14|17272.22|17192.22|10
1721268730000|2024-07-18 02:12:10|17272.37|17192.37|17269.52|17189.52|17272.37|17192.37|17269.51|17189.51|9
1721268740000|2024-07-18 02:12:20|17269.46|17189.46|17266.11|17186.11|17269.46|17189.46|17265.52|17185.52|10
1721268750000|2024-07-18 02:12:30|17265.2|17185.2|17251.08|17171.08|17265.44|17185.44|17251.08|17171.08|10
1721268760000|2024-07-18 02:12:40|17250.82|17170.82|17246.03|17166.03|17250.82|17170.82|17246.03|17166.03|10
1721268770000|2024-07-18 02:12:50|17246.7|17166.7|17245.45|17165.45|17247.17|17167.17|17245.45|17165.45|10
1721268780000|2024-07-18 02:13:00|17245.51|17165.51|17247.01|17167.01|17247.01|17167.01|17245.39|17165.39|9
1721268790000|2024-07-18 02:13:10|17247.29|17167.29|17247.06|17167.06|17248.33|17168.33|17246.47|17166.47|10
1721268800000|2024-07-18 02:13:20|17247.15|17167.15|17250.63|17170.63|17251.2|17171.2|17247.15|17167.15|10
1721268810000|2024-07-18 02:13:30|17250.47|17170.47|17255|17175|17255|17175|17250.47|17170.47|10
1721268820000|2024-07-18 02:13:40|17254.88|17174.88|17255.17|17175.17|17256.49|17176.49|17254.88|17174.88|9
1721268830000|2024-07-18 02:13:50|17255.14|17175.14|17250.92|17170.92|17255.14|17175.14|17249.77|17169.77|10
1721268840000|2024-07-18 02:14:00|17251.28|17171.28|17250.72|17170.72|17251.28|17171.28|17250.72|17170.72|10
1721268850000|2024-07-18 02:14:10|17250.55|17170.55|17246.62|17166.62|17250.55|17170.55|17246.62|17166.62|10
1721268860000|2024-07-18 02:14:20|17245.58|17165.58|17240.8|17160.8|17245.58|17165.58|17240.8|17160.8|10
1721268870000|2024-07-18 02:14:30|17240.68|17160.68|17239.77|17159.77|17240.68|17160.68|17239.39|17159.39|10
1721268880000|2024-07-18 02:14:40|17240.09|17160.09|17240.33|17160.33|17240.49|17160.49|17240.09|17160.09|9
1721268890000|2024-07-18 02:14:50|17240.34|17160.34|17241.55|17161.55|17241.55|17161.55|17240.15|17160.15|10
1721268900000|2024-07-18 02:15:00|17241.51|17161.51|17240.23|17160.23|17241.51|17161.51|17240.23|17160.23|10
1721268910000|2024-07-18 02:15:10|17240.3|17160.3|17244.78|17164.78|17244.83|17164.83|17240.3|17160.3|10
1721268920000|2024-07-18 02:15:20|17244.11|17164.11|17244.19|17164.19|17244.7|17164.7|17244.09|17164.09|10
1721268930000|2024-07-18 02:15:30|17244.14|17164.14|17243.7|17163.7|17244.37|17164.37|17243.7|17163.7|10
1721268940000|2024-07-18 02:15:40|17243.47|17163.47|17242.71|17162.71|17243.58|17163.58|17242.53|17162.53|9
1721268950000|2024-07-18 02:15:50|17242.58|17162.58|17242.21|17162.21|17242.78|17162.78|17242.21|17162.21|10
1721268960000|2024-07-18 02:16:00|17242.19|17162.19|17240.23|17160.23|17242.19|17162.19|17240.23|17160.23|9
1721268970000|2024-07-18 02:16:10|17240.3|17160.3|17237.79|17157.79|17240.3|17160.3|17237.79|17157.79|10
1721268980000|2024-07-18 02:16:20|17237.48|17157.48|17229.91|17149.91|17237.48|17157.48|17229.7|17149.7|10
1721268990000|2024-07-18 02:16:30|17228.5|17148.5|17223.42|17143.42|17228.57|17148.57|17223.42|17143.42|9
1721269000000|2024-07-18 02:16:40|17222.29|17142.29|17217.91|17137.91|17222.29|17142.29|17217.91|17137.91|10
1721269010000|2024-07-18 02:16:50|17217.71|17137.71|17216.2|17136.2|17217.77|17137.77|17216.2|17136.2|10
1721269020000|2024-07-18 02:17:00|17216.22|17136.22|17213.07|17133.07|17216.43|17136.43|17213.07|17133.07|9
1721269030000|2024-07-18 02:17:10|17211.92|17131.92|17211.54|17131.54|17211.92|17131.92|17210.64|17130.64|10
1721269040000|2024-07-18 02:17:20|17211.59|17131.59|17213.32|17133.32|17213.32|17133.32|17211.59|17131.59|10
1721269050000|2024-07-18 02:17:30|17213.52|17133.52|17211.88|17131.88|17213.52|17133.52|17211.1|17131.1|10
1721269060000|2024-07-18 02:17:40|17211.66|17131.66|17207.94|17127.94|17211.66|17131.66|17207.94|17127.94|10
1721269070000|2024-07-18 02:17:50|17207.91|17127.91|17205.54|17125.54|17208.3|17128.3|17205.54|17125.54|10
1721269080000|2024-07-18 02:18:00|17205.72|17125.72|17201.13|17121.13|17205.97|17125.97|17201.13|17121.13|10
1721269090000|2024-07-18 02:18:10|17200.75|17120.75|17187.41|17107.41|17200.75|17120.75|17187.41|17107.41|10
1721269100000|2024-07-18 02:18:20|17186.2|17106.2|17179.36|17099.36|17186.2|17106.2|17179.34|17099.34|10
1721269110000|2024-07-18 02:18:30|17180.39|17100.39|17176.11|17096.11|17180.39|17100.39|17174.71|17094.71|10
1721269120000|2024-07-18 02:18:40|17175.73|17095.73|17171.72|17091.72|17175.73|17095.73|17171.72|17091.72|10
1721269130000|2024-07-18 02:18:50|17171.67|17091.67|17174.59|17094.59|17174.59|17094.59|17171.67|17091.67|10
1721269140000|2024-07-18 02:19:00|17174.89|17094.89|17175.46|17095.46|17175.46|17095.46|17174.89|17094.89|10
1721269150000|2024-07-18 02:19:10|17175.6|17095.6|17177.8|17097.8|17178.06|17098.06|17175.6|17095.6|10
1721269160000|2024-07-18 02:19:20|17177.75|17097.75|17178.3|17098.3|17179.38|17099.38|17177.73|17097.73|10
1721269170000|2024-07-18 02:19:30|17178.41|17098.41|17181.13|17101.13|17181.13|17101.13|17178.41|17098.41|10
1721269180000|2024-07-18 02:19:40|17181.85|17101.85|17182.67|17102.67|17183.69|17103.69|17181.85|17101.85|10
1721269190000|2024-07-18 02:19:50|17182.7|17102.7|17184.24|17104.24|17184.26|17104.26|17182.7|17102.7|10
1721269200000|2024-07-18 02:20:00|17184.61|17104.61|17184.34|17104.34|17184.92|17104.92|17184.2|17104.2|10
1721269210000|2024-07-18 02:20:10|17184.24|17104.24|17186.01|17106.01|17186.25|17106.25|17184.24|17104.24|10
1721269220000|2024-07-18 02:20:20|17187.03|17107.03|17189.98|17109.98|17189.98|17109.98|17187.03|17107.03|10
1721269230000|2024-07-18 02:20:30|17190.12|17110.12|17191.04|17111.04|17191.04|17111.04|17190.12|17110.12|10
1721269240000|2024-07-18 02:20:40|17190.31|17110.31|17190.52|17110.52|17191.78|17111.78|17190.31|17110.31|10
1721269250000|2024-07-18 02:20:50|17190.79|17110.79|17186.52|17106.52|17190.79|17110.79|17186.52|17106.52|10
1721269260000|2024-07-18 02:21:00|17186.06|17106.06|17182.61|17102.61|17186.18|17106.18|17182.43|17102.43|10
1721269270000|2024-07-18 02:21:10|17182.58|17102.58|17181.35|17101.35|17182.99|17102.99|17181.35|17101.35|10
1721269280000|2024-07-18 02:21:20|17181.53|17101.53|17177.69|17097.69|17181.58|17101.58|17177.69|17097.69|10
1721269290000|2024-07-18 02:21:30|17177.28|17097.28|17173.01|17093.01|17177.28|17097.28|17173.01|17093.01|9
1721269300000|2024-07-18 02:21:40|17172.67|17092.67|17161.07|17081.07|17172.67|17092.67|17160.5|17080.5|10
1721269310000|2024-07-18 02:21:50|17160.58|17080.58|17155.31|17075.31|17160.58|17080.58|17154.84|17074.84|10
1721269320000|2024-07-18 02:22:00|17154.88|17074.88|17153.07|17073.07|17154.9|17074.9|17153.06|17073.06|9
1721269330000|2024-07-18 02:22:10|17153.18|17073.18|17154.12|17074.12|17154.12|17074.12|17152.58|17072.58|10
1721269340000|2024-07-18 02:22:20|17153.88|17073.88|17156.36|17076.36|17156.36|17076.36|17153.88|17073.88|9
1721269350000|2024-07-18 02:22:30|17156.78|17076.78|17160.27|17080.27|17160.27|17080.27|17156.73|17076.73|10
1721269360000|2024-07-18 02:22:40|17161.28|17081.28|17160.83|17080.83|17161.83|17081.83|17160.81|17080.81|10
1721269370000|2024-07-18 02:22:50|17160.54|17080.54|17158.4|17078.4|17160.58|17080.58|17158.4|17078.4|10
1721269380000|2024-07-18 02:23:00|17158.54|17078.54|17162.44|17082.44|17162.44|17082.44|17157.19|17077.19|10
1721269390000|2024-07-18 02:23:10|17169.83|17089.83|17180.64|17100.64|17181.15|17101.15|17169|17089|9
1721269400000|2024-07-18 02:23:20|17181.4|17101.4|17186.42|17106.42|17186.42|17106.42|17181.06|17101.06|10
1721269410000|2024-07-18 02:23:30|17186.92|17106.92|17193.12|17113.12|17193.12|17113.12|17186.92|17106.92|10
1721269420000|2024-07-18 02:23:40|17193.61|17113.61|17194.02|17114.02|17194.57|17114.57|17193.59|17113.59|9
1721269430000|2024-07-18 02:23:50|17193.9|17113.9|17192.12|17112.12|17193.9|17113.9|17191.79|17111.79|10
1721269440000|2024-07-18 02:24:00|17192.64|17112.64|17193.37|17113.37|17193.6|17113.6|17192.07|17112.07|10
1721269450000|2024-07-18 02:24:10|17193.4|17113.4|17195.57|17115.57|17195.57|17115.57|17193.08|17113.08|10
1721269460000|2024-07-18 02:24:20|17194.98|17114.98|17194.8|17114.8|17195.05|17115.05|17194.55|17114.55|10
1721269470000|2024-07-18 02:24:30|17194.96|17114.96|17194.89|17114.89|17195|17115|17194.72|17114.72|9
1721269480000|2024-07-18 02:24:40|17195.09|17115.09|17196.51|17116.51|17196.51|17116.51|17195.09|17115.09|10
1721269490000|2024-07-18 02:24:50|17196.69|17116.69|17201.04|17121.04|17201.04|17121.04|17196.69|17116.69|10
1721269500000|2024-07-18 02:25:00|17201.25|17121.25|17207.09|17127.09|17207.09|17127.09|17201.25|17121.25|10
1721269510000|2024-07-18 02:25:10|17208|17128|17213.61|17133.61|17213.61|17133.61|17208|17128|10
1721269520000|2024-07-18 02:25:20|17213.87|17133.87|17213.3|17133.3|17214.03|17134.03|17212.48|17132.48|10
1721269530000|2024-07-18 02:25:30|17213.29|17133.29|17214.5|17134.5|17214.58|17134.58|17212.88|17132.88|10
1721269540000|2024-07-18 02:25:40|17214.7|17134.7|17215.13|17135.13|17215.24|17135.24|17214.62|17134.62|10
1721269550000|2024-07-18 02:25:50|17215.27|17135.27|17222.06|17142.06|17222.06|17142.06|17215.27|17135.27|10
1721269560000|2024-07-18 02:26:00|17222.04|17142.04|17222.21|17142.21|17222.21|17142.21|17221.14|17141.14|10
1721269570000|2024-07-18 02:26:10|17222.4|17142.4|17228.99|17148.99|17228.99|17148.99|17222.4|17142.4|10
1721269580000|2024-07-18 02:26:20|17229.72|17149.72|17235.9|17155.9|17235.9|17155.9|17229.72|17149.72|10
1721269590000|2024-07-18 02:26:30|17235.87|17155.87|17240.07|17160.07|17240.07|17160.07|17235.87|17155.87|10
1721269600000|2024-07-18 02:26:40|17241.83|17161.83|17243.85|17163.85|17243.85|17163.85|17241.83|17161.83|10
1721269610000|2024-07-18 02:26:50|17244.34|17164.34|17246.08|17166.08|17246.19|17166.19|17244.34|17164.34|10
1721269620000|2024-07-18 02:27:00|17245.29|17165.29|17248.08|17168.08|17248.08|17168.08|17245.29|17165.29|10
1721269630000|2024-07-18 02:27:10|17249.58|17169.58|17247.44|17167.44|17250.21|17170.21|17247.44|17167.44|10
1721269640000|2024-07-18 02:27:20|17248.07|17168.07|17247.37|17167.37|17248.24|17168.24|17247.09|17167.09|10
1721269650000|2024-07-18 02:27:30|17247.31|17167.31|17244.58|17164.58|17247.31|17167.31|17244.58|17164.58|10
1721269660000|2024-07-18 02:27:40|17244.49|17164.49|17243.77|17163.77|17244.49|17164.49|17243.51|17163.51|9
1721269670000|2024-07-18 02:27:50|17243.75|17163.75|17241.89|17161.89|17243.75|17163.75|17241.89|17161.89|10
1721269680000|2024-07-18 02:28:00|17241.67|17161.67|17240.99|17160.99|17241.67|17161.67|17239.28|17159.28|8
1721269690000|2024-07-18 02:28:10|17246.91|17166.91|17248.52|17168.52|17248.52|17168.52|17246.91|17166.91|10
1721269700000|2024-07-18 02:28:20|17248.82|17168.82|17251.26|17171.26|17251.26|17171.26|17248.82|17168.82|9
1721269710000|2024-07-18 02:28:30|17251.17|17171.17|17250.46|17170.46|17251.65|17171.65|17250.46|17170.46|10
1721269720000|2024-07-18 02:28:40|17250.1|17170.1|17249.94|17169.94|17250.11|17170.11|17249.75|17169.75|9
1721269730000|2024-07-18 02:28:50|17249.88|17169.88|17251.57|17171.57|17251.57|17171.57|17249.88|17169.88|10
1721269740000|2024-07-18 02:29:00|17251.79|17171.79|17258.74|17178.74|17258.74|17178.74|17251.79|17171.79|10
1721269750000|2024-07-18 02:29:10|17258.68|17178.68|17259.93|17179.93|17260|17180|17258.35|17178.35|10
1721269760000|2024-07-18 02:29:20|17259.53|17179.53|17258.6|17178.6|17259.73|17179.73|17258.6|17178.6|10
1721269770000|2024-07-18 02:29:30|17258.56|17178.56|17258.2|17178.2|17258.56|17178.56|17257.85|17177.85|9
1721269780000|2024-07-18 02:29:40|17258.24|17178.24|17256.09|17176.09|17258.24|17178.24|17256.09|17176.09|10
1721269790000|2024-07-18 02:29:50|17256.11|17176.11|17259.05|17179.05|17260.91|17180.91|17256.11|17176.11|9
1721269800000|2024-07-18 02:30:00|17258.84|17178.84|17258.53|17178.53|17258.87|17178.87|17257.85|17177.85|10
1721269810000|2024-07-18 02:30:10|17258.83|17178.83|17260.25|17180.25|17260.54|17180.54|17258.83|17178.83|10
1721269820000|2024-07-18 02:30:20|17260.29|17180.29|17257.76|17177.76|17261.15|17181.15|17257.76|17177.76|10
1721269830000|2024-07-18 02:30:30|17256.41|17176.41|17257.24|17177.24|17257.24|17177.24|17255.94|17175.94|9
1721269840000|2024-07-18 02:30:40|17257.45|17177.45|17256.12|17176.12|17257.7|17177.7|17256.12|17176.12|10
1721269850000|2024-07-18 02:30:50|17255.97|17175.97|17254.71|17174.71|17255.97|17175.97|17254.71|17174.71|10
1721269860000|2024-07-18 02:31:00|17255.4|17175.4|17256.54|17176.54|17256.54|17176.54|17255.3|17175.3|10
1721269870000|2024-07-18 02:31:10|17257.42|17177.42|17258.58|17178.58|17259.28|17179.28|17257.42|17177.42|10
1721269880000|2024-07-18 02:31:20|17258.29|17178.29|17261.38|17181.38|17261.75|17181.75|17258.29|17178.29|9
1721269890000|2024-07-18 02:31:30|17261.35|17181.35|17259.86|17179.86|17261.35|17181.35|17259.86|17179.86|9
1721269900000|2024-07-18 02:31:40|17259.88|17179.88|17259.67|17179.67|17259.88|17179.88|17259.48|17179.48|10
1721269910000|2024-07-18 02:31:50|17259.71|17179.71|17259.44|17179.44|17260.07|17180.07|17259.44|17179.44|9
1721269920000|2024-07-18 02:32:00|17258.88|17178.88|17255.12|17175.12|17258.88|17178.88|17255.12|17175.12|9
1721269930000|2024-07-18 02:32:10|17255.15|17175.15|17249.69|17169.69|17255.15|17175.15|17249.69|17169.69|10
1721269940000|2024-07-18 02:32:20|17249.13|17169.13|17247.56|17167.56|17249.13|17169.13|17246.51|17166.51|10
1721269950000|2024-07-18 02:32:30|17247.86|17167.86|17251.58|17171.58|17251.58|17171.58|17247.86|17167.86|10
1721269960000|2024-07-18 02:32:40|17251.44|17171.44|17253.78|17173.78|17253.78|17173.78|17251.44|17171.44|10
1721269970000|2024-07-18 02:32:50|17254.48|17174.48|17255.24|17175.24|17255.24|17175.24|17254.48|17174.48|9
1721269980000|2024-07-18 02:33:00|17255.28|17175.28|17257.92|17177.92|17257.92|17177.92|17254.14|17174.14|9
1721269990000|2024-07-18 02:33:10|17258.06|17178.06|17259.92|17179.92|17259.92|17179.92|17257.56|17177.56|9
1721270000000|2024-07-18 02:33:20|17260.21|17180.21|17262.97|17182.97|17263.2|17183.2|17259.95|17179.95|10
1721270010000|2024-07-18 02:33:30|17262.79|17182.79|17271.55|17191.55|17271.82|17191.82|17262.79|17182.79|10
1721270020000|2024-07-18 02:33:40|17271.07|17191.07|17268.79|17188.79|17271.29|17191.29|17268.79|17188.79|10
1721270030000|2024-07-18 02:33:50|17268.97|17188.97|17270.14|17190.14|17270.14|17190.14|17268.56|17188.56|10
1721270040000|2024-07-18 02:34:00|17269.92|17189.92|17268.61|17188.61|17269.92|17189.92|17268.61|17188.61|10
1721270050000|2024-07-18 02:34:10|17268.88|17188.88|17267.32|17187.32|17268.97|17188.97|17267.32|17187.32|10
1721270060000|2024-07-18 02:34:20|17267.11|17187.11|17266.32|17186.32|17267.11|17187.11|17266.32|17186.32|10
1721270070000|2024-07-18 02:34:30|17266.33|17186.33|17267.61|17187.61|17267.61|17187.61|17265.95|17185.95|10
1721270080000|2024-07-18 02:34:40|17267.57|17187.57|17269.52|17189.52|17269.52|17189.52|17267.57|17187.57|9
1721270090000|2024-07-18 02:34:50|17269.6|17189.6|17268.13|17188.13|17269.66|17189.66|17268.13|17188.13|9
1721270100000|2024-07-18 02:35:00|17268.04|17188.04|17267.99|17187.99|17268.28|17188.28|17267.16|17187.16|9
1721270110000|2024-07-18 02:35:10|17268.63|17188.63|17266.88|17186.88|17268.92|17188.92|17266.84|17186.84|9
1721270120000|2024-07-18 02:35:20|17266.66|17186.66|17266.4|17186.4|17266.86|17186.86|17266.35|17186.35|10
1721270130000|2024-07-18 02:35:30|17266.31|17186.31|17265.36|17185.36|17266.31|17186.31|17265.36|17185.36|10
1721270140000|2024-07-18 02:35:40|17265.43|17185.43|17264.41|17184.41|17265.43|17185.43|17264.41|17184.41|10
1721270150000|2024-07-18 02:35:50|17264.46|17184.46|17263.29|17183.29|17264.5|17184.5|17263.29|17183.29|9
1721270160000|2024-07-18 02:36:00|17262.83|17182.83|17261.34|17181.34|17263.07|17183.07|17261.34|17181.34|10
1721270170000|2024-07-18 02:36:10|17261.23|17181.23|17260.86|17180.86|17261.53|17181.53|17260.86|17180.86|10
1721270180000|2024-07-18 02:36:20|17260.64|17180.64|17258.95|17178.95|17260.64|17180.64|17258.46|17178.46|10
1721270190000|2024-07-18 02:36:30|17258.72|17178.72|17255.32|17175.32|17258.72|17178.72|17255.32|17175.32|10
1721270200000|2024-07-18 02:36:40|17254.43|17174.43|17250.73|17170.73|17254.43|17174.43|17250.73|17170.73|10
1721270210000|2024-07-18 02:36:50|17250.26|17170.26|17250.07|17170.07|17250.32|17170.32|17249.86|17169.86|10
1721270220000|2024-07-18 02:37:00|17250.55|17170.55|17248.8|17168.8|17251.72|17171.72|17248.8|17168.8|10
1721270230000|2024-07-18 02:37:10|17248.86|17168.86|17246.86|17166.86|17248.86|17168.86|17246.13|17166.13|10
1721270240000|2024-07-18 02:37:20|17246.8|17166.8|17245.65|17165.65|17246.8|17166.8|17245.65|17165.65|10
1721270250000|2024-07-18 02:37:30|17245.56|17165.56|17243.29|17163.29|17245.56|17165.56|17243.2|17163.2|10
1721270260000|2024-07-18 02:37:40|17242.91|17162.91|17242.23|17162.23|17243.22|17163.22|17242.07|17162.07|10
1721270270000|2024-07-18 02:37:50|17242.26|17162.26|17244.49|17164.49|17244.49|17164.49|17242.26|17162.26|10
1721270280000|2024-07-18 02:38:00|17244.76|17164.76|17245.38|17165.38|17245.38|17165.38|17244.44|17164.44|9
1721270290000|2024-07-18 02:38:10|17245.28|17165.28|17246.29|17166.29|17246.31|17166.31|17245.1|17165.1|10
1721270300000|2024-07-18 02:38:20|17246.18|17166.18|17248.38|17168.38|17248.38|17168.38|17246.18|17166.18|9
1721270310000|2024-07-18 02:38:30|17248.9|17168.9|17249.13|17169.13|17249.13|17169.13|17248.58|17168.58|9
1721270320000|2024-07-18 02:38:40|17249.15|17169.15|17249.03|17169.03|17249.23|17169.23|17248.72|17168.72|10
1721270330000|2024-07-18 02:38:50|17249.19|17169.19|17251.47|17171.47|17251.47|17171.47|17249.19|17169.19|9
1721270340000|2024-07-18 02:39:00|17251.82|17171.82|17253.89|17173.89|17253.94|17173.94|17251.82|17171.82|10
1721270350000|2024-07-18 02:39:10|17253.9|17173.9|17254.59|17174.59|17254.65|17174.65|17253.76|17173.76|10
1721270360000|2024-07-18 02:39:20|17254.47|17174.47|17252.88|17172.88|17254.47|17174.47|17252.88|17172.88|10
1721270370000|2024-07-18 02:39:30|17252.71|17172.71|17250.11|17170.11|17252.71|17172.71|17250.11|17170.11|10
1721270380000|2024-07-18 02:39:40|17250.07|17170.07|17248.54|17168.54|17250.07|17170.07|17248.26|17168.26|9
1721270390000|2024-07-18 02:39:50|17248.19|17168.19|17247.27|17167.27|17248.19|17168.19|17247.15|17167.15|9
1721270400000|2024-07-18 02:40:00|17247.17|17167.17|17246.64|17166.64|17247.26|17167.26|17246.62|17166.62|8
1721270410000|2024-07-18 02:40:10|17246.62|17166.62|17246.86|17166.86|17246.91|17166.91|17246.25|17166.25|9
1721270420000|2024-07-18 02:40:20|17246.63|17166.63|17246.45|17166.45|17247.2|17167.2|17246.06|17166.06|9
1721270430000|2024-07-18 02:40:30|17246.28|17166.28|17248.61|17168.61|17248.61|17168.61|17246.28|17166.28|10
1721270440000|2024-07-18 02:40:40|17248.91|17168.91|17248.04|17168.04|17249.3|17169.3|17248.04|17168.04|10
1721270450000|2024-07-18 02:40:50|17248|17168|17248.74|17168.74|17248.74|17168.74|17247.86|17167.86|9
1721270460000|2024-07-18 02:41:00|17248.76|17168.76|17249.61|17169.61|17249.65|17169.65|17248.76|17168.76|10
1721270470000|2024-07-18 02:41:10|17249.64|17169.64|17250.36|17170.36|17250.36|17170.36|17249.64|17169.64|10
1721270480000|2024-07-18 02:41:20|17250.54|17170.54|17251.46|17171.46|17251.46|17171.46|17250.54|17170.54|9
1721270490000|2024-07-18 02:41:30|17251.53|17171.53|17253.31|17173.31|17253.31|17173.31|17251.53|17171.53|8
1721270500000|2024-07-18 02:41:40|17253.34|17173.34|17252.33|17172.33|17253.34|17173.34|17252.31|17172.31|10
1721270510000|2024-07-18 02:41:50|17251.95|17171.95|17251.78|17171.78|17251.95|17171.95|17250.95|17170.95|10
1721270520000|2024-07-18 02:42:00|17251.8|17171.8|17251.44|17171.44|17251.8|17171.8|17250.88|17170.88|10
1721270530000|2024-07-18 02:42:10|17251.52|17171.52|17252.9|17172.9|17253.06|17173.06|17251.52|17171.52|10
1721270540000|2024-07-18 02:42:20|17252.89|17172.89|17252.93|17172.93|17253.38|17173.38|17252.89|17172.89|9
1721270550000|2024-07-18 02:42:30|17252.94|17172.94|17254.33|17174.33|17254.69|17174.69|17252.94|17172.94|10
1721270560000|2024-07-18 02:42:40|17254.28|17174.28|17252.45|17172.45|17254.41|17174.41|17252.45|17172.45|10
1721270570000|2024-07-18 02:42:50|17252.43|17172.43|17248.91|17168.91|17252.45|17172.45|17248.91|17168.91|10
1721270580000|2024-07-18 02:43:00|17248.67|17168.67|17248.32|17168.32|17248.95|17168.95|17248.18|17168.18|10
1721270590000|2024-07-18 02:43:10|17248.38|17168.38|17248.86|17168.86|17249.11|17169.11|17248.38|17168.38|9
1721270600000|2024-07-18 02:43:20|17248.91|17168.91|17248.89|17168.89|17249.17|17169.17|17248.76|17168.76|10
1721270610000|2024-07-18 02:43:30|17249.18|17169.18|17250.07|17170.07|17250.3|17170.3|17248.58|17168.58|10
1721270620000|2024-07-18 02:43:40|17250.04|17170.04|17249.03|17169.03|17250.09|17170.09|17249.03|17169.03|8
1721270630000|2024-07-18 02:43:50|17249.01|17169.01|17248.31|17168.31|17249.2|17169.2|17248.28|17168.28|9
1721270640000|2024-07-18 02:44:00|17248.3|17168.3|17246.85|17166.85|17248.3|17168.3|17246.82|17166.82|10
1721270650000|2024-07-18 02:44:10|17246.99|17166.99|17247.66|17167.66|17247.78|17167.78|17246.9|17166.9|10
1721270660000|2024-07-18 02:44:20|17247.68|17167.68|17249.23|17169.23|17249.23|17169.23|17247.68|17167.68|9
1721270670000|2024-07-18 02:44:30|17249.25|17169.25|17253.25|17173.25|17253.25|17173.25|17249.25|17169.25|10
1721270680000|2024-07-18 02:44:40|17253.68|17173.68|17254.12|17174.12|17254.36|17174.36|17253.68|17173.68|9
1721270690000|2024-07-18 02:44:50|17253.95|17173.95|17253.09|17173.09|17253.99|17173.99|17253.03|17173.03|9
1721270700000|2024-07-18 02:45:00|17253.08|17173.08|17255.26|17175.26|17255.26|17175.26|17253.08|17173.08|10
1721270710000|2024-07-18 02:45:10|17255.38|17175.38|17256.16|17176.16|17256.41|17176.41|17255.38|17175.38|10
1721270720000|2024-07-18 02:45:20|17256.13|17176.13|17254.25|17174.25|17256.13|17176.13|17254.25|17174.25|9
1721270730000|2024-07-18 02:45:30|17254.18|17174.18|17253.27|17173.27|17254.18|17174.18|17253.03|17173.03|10
1721270740000|2024-07-18 02:45:40|17253.32|17173.32|17252.74|17172.74|17253.59|17173.59|17252.69|17172.69|8
1721270750000|2024-07-18 02:45:50|17252.45|17172.45|17252.37|17172.37|17252.82|17172.82|17252.26|17172.26|10
1721270760000|2024-07-18 02:46:00|17252.34|17172.34|17249.15|17169.15|17252.38|17172.38|17249.15|17169.15|10
1721270770000|2024-07-18 02:46:10|17247.85|17167.85|17245.15|17165.15|17247.85|17167.85|17245.15|17165.15|10
1721270780000|2024-07-18 02:46:20|17243.39|17163.39|17243.41|17163.41|17244.32|17164.32|17243.39|17163.39|9
1721270790000|2024-07-18 02:46:30|17243.19|17163.19|17242.99|17162.99|17243.19|17163.19|17242.82|17162.82|9
1721270800000|2024-07-18 02:46:40|17243|17163|17241.24|17161.24|17243|17163|17240.45|17160.45|10
1721270810000|2024-07-18 02:46:50|17241.49|17161.49|17243.21|17163.21|17243.21|17163.21|17241.49|17161.49|10
1721270820000|2024-07-18 02:47:00|17242.86|17162.86|17245.53|17165.53|17245.53|17165.53|17242.86|17162.86|10
1721270830000|2024-07-18 02:47:10|17245.63|17165.63|17246.98|17166.98|17247.21|17167.21|17245.63|17165.63|9
1721270840000|2024-07-18 02:47:20|17247.89|17167.89|17251.19|17171.19|17251.33|17171.33|17247.89|17167.89|9
1721270850000|2024-07-18 02:47:30|17251.34|17171.34|17251.58|17171.58|17252.11|17172.11|17251.33|17171.33|10
1721270860000|2024-07-18 02:47:40|17251.42|17171.42|17251.71|17171.71|17251.94|17171.94|17251.35|17171.35|10
1721270870000|2024-07-18 02:47:50|17251.74|17171.74|17252.96|17172.96|17252.96|17172.96|17251.74|17171.74|9
1721270880000|2024-07-18 02:48:00|17252.9|17172.9|17253.92|17173.92|17253.92|17173.92|17252.89|17172.89|10
1721270890000|2024-07-18 02:48:10|17253.81|17173.81|17256.83|17176.83|17256.83|17176.83|17253.81|17173.81|8
1721270900000|2024-07-18 02:48:20|17257.11|17177.11|17256.79|17176.79|17258.02|17178.02|17256.79|17176.79|10
1721270910000|2024-07-18 02:48:30|17256.58|17176.58|17257.93|17177.93|17257.93|17177.93|17256.34|17176.34|10
1721270920000|2024-07-18 02:48:40|17258.84|17178.84|17262.19|17182.19|17262.19|17182.19|17258.84|17178.84|9
1721270930000|2024-07-18 02:48:50|17262.35|17182.35|17264.73|17184.73|17264.73|17184.73|17262.35|17182.35|9
1721270940000|2024-07-18 02:49:00|17264.76|17184.76|17267.57|17187.57|17267.6|17187.6|17264.76|17184.76|10
1721270950000|2024-07-18 02:49:10|17267.55|17187.55|17267.82|17187.82|17267.92|17187.92|17267.47|17187.47|9
1721270960000|2024-07-18 02:49:20|17268.02|17188.02|17269.13|17189.13|17269.14|17189.14|17268.02|17188.02|10
1721270970000|2024-07-18 02:49:30|17269.4|17189.4|17274.33|17194.33|17274.33|17194.33|17269.4|17189.4|8
1721270980000|2024-07-18 02:49:40|17274.41|17194.41|17272.67|17192.67|17275.56|17195.56|17272.67|17192.67|10
1721270990000|2024-07-18 02:49:50|17272.41|17192.41|17266.53|17186.53|17272.41|17192.41|17266.53|17186.53|10
1721271000000|2024-07-18 02:50:00|17266.32|17186.32|17265.5|17185.5|17266.32|17186.32|17264.87|17184.87|10
1721271010000|2024-07-18 02:50:10|17265.44|17185.44|17262.47|17182.47|17265.44|17185.44|17262.47|17182.47|10
1721271020000|2024-07-18 02:50:20|17260.58|17180.58|17255.38|17175.38|17260.58|17180.58|17255.38|17175.38|10
1721271030000|2024-07-18 02:50:30|17255.31|17175.31|17253.86|17173.86|17255.31|17175.31|17253.63|17173.63|10
1721271040000|2024-07-18 02:50:40|17253.5|17173.5|17251.9|17171.9|17253.5|17173.5|17251.8|17171.8|9
1721271050000|2024-07-18 02:50:50|17251.88|17171.88|17249.98|17169.98|17251.88|17171.88|17249.98|17169.98|10
1721271060000|2024-07-18 02:51:00|17250.14|17170.14|17250.78|17170.78|17251.08|17171.08|17250.14|17170.14|10
1721271070000|2024-07-18 02:51:10|17250.74|17170.74|17252.6|17172.6|17252.62|17172.62|17250.74|17170.74|10
1721271080000|2024-07-18 02:51:20|17252.61|17172.61|17255.98|17175.98|17255.98|17175.98|17252.61|17172.61|8
1721271090000|2024-07-18 02:51:30|17255.94|17175.94|17257.66|17177.66|17257.66|17177.66|17255.94|17175.94|10
1721271100000|2024-07-18 02:51:40|17257.77|17177.77|17256.77|17176.77|17257.8|17177.8|17256.68|17176.68|10
1721271110000|2024-07-18 02:51:50|17256.95|17176.95|17256.44|17176.44|17256.95|17176.95|17256.11|17176.11|10
1721271120000|2024-07-18 02:52:00|17256.63|17176.63|17258.35|17178.35|17258.46|17178.46|17256.63|17176.63|10
1721271130000|2024-07-18 02:52:10|17257.83|17177.83|17258.08|17178.08|17258.46|17178.46|17257.83|17177.83|10
1721271140000|2024-07-18 02:52:20|17257.95|17177.95|17257.73|17177.73|17258.15|17178.15|17257.6|17177.6|10
1721271150000|2024-07-18 02:52:30|17258.02|17178.02|17257.37|17177.37|17258.02|17178.02|17257.37|17177.37|10
1721271160000|2024-07-18 02:52:40|17257.66|17177.66|17257.15|17177.15|17257.73|17177.73|17257.15|17177.15|9
1721271170000|2024-07-18 02:52:50|17257|17177|17256.32|17176.32|17257|17177|17256.32|17176.32|10
1721271180000|2024-07-18 02:53:00|17256.38|17176.38|17257.11|17177.11|17257.11|17177.11|17256.05|17176.05|10
1721271190000|2024-07-18 02:53:10|17257.17|17177.17|17257.27|17177.27|17257.27|17177.27|17256.78|17176.78|10
1721271200000|2024-07-18 02:53:20|17257.42|17177.42|17257.79|17177.79|17257.92|17177.92|17257.42|17177.42|9
1721271210000|2024-07-18 02:53:30|17257.81|17177.81|17258.53|17178.53|17258.93|17178.93|17257.81|17177.81|10
1721271220000|2024-07-18 02:53:40|17258.2|17178.2|17257.78|17177.78|17258.2|17178.2|17257.33|17177.33|9
1721271230000|2024-07-18 02:53:50|17257.74|17177.74|17259.04|17179.04|17259.04|17179.04|17257.74|17177.74|9
1721271240000|2024-07-18 02:54:00|17259.57|17179.57|17263.61|17183.61|17263.61|17183.61|17259.57|17179.57|10
1721271250000|2024-07-18 02:54:10|17264.02|17184.02|17266.26|17186.26|17266.26|17186.26|17264.02|17184.02|10
1721271260000|2024-07-18 02:54:20|17266.3|17186.3|17268.2|17188.2|17268.2|17188.2|17266.24|17186.24|10
1721271270000|2024-07-18 02:54:30|17268.34|17188.34|17269.34|17189.34|17269.78|17189.78|17268.34|17188.34|10
1721271280000|2024-07-18 02:54:40|17269.36|17189.36|17270.81|17190.81|17270.84|17190.84|17269.36|17189.36|10
1721271290000|2024-07-18 02:54:50|17271.2|17191.2|17271.65|17191.65|17271.65|17191.65|17270.98|17190.98|8
1721271300000|2024-07-18 02:55:00|17272.12|17192.12|17271.54|17191.54|17272.64|17192.64|17271.54|17191.54|10
1721271310000|2024-07-18 02:55:10|17271.41|17191.41|17271.35|17191.35|17272.08|17192.08|17271.35|17191.35|10
1721271320000|2024-07-18 02:55:20|17271.48|17191.48|17269.01|17189.01|17271.48|17191.48|17269.01|17189.01|10
1721271330000|2024-07-18 02:55:30|17268.99|17188.99|17268.25|17188.25|17268.99|17188.99|17268.25|17188.25|10
1721271340000|2024-07-18 02:55:40|17268.23|17188.23|17267.11|17187.11|17268.23|17188.23|17266.99|17186.99|9
1721271350000|2024-07-18 02:55:50|17266.99|17186.99|17266.61|17186.61|17267.32|17187.32|17266.61|17186.61|9
1721271360000|2024-07-18 02:56:00|17266.2|17186.2|17266.75|17186.75|17266.75|17186.75|17265.76|17185.76|9
1721271370000|2024-07-18 02:56:10|17267.01|17187.01|17268.23|17188.23|17268.27|17188.27|17267.01|17187.01|10
1721271380000|2024-07-18 02:56:20|17268.45|17188.45|17268.41|17188.41|17269.05|17189.05|17268.4|17188.4|10
1721271390000|2024-07-18 02:56:30|17268.29|17188.29|17266.61|17186.61|17268.29|17188.29|17266.61|17186.61|10
1721271400000|2024-07-18 02:56:40|17266.73|17186.73|17265.89|17185.89|17266.73|17186.73|17265.89|17185.89|10
1721271410000|2024-07-18 02:56:50|17265.53|17185.53|17264.02|17184.02|17265.53|17185.53|17264|17184|10
1721271420000|2024-07-18 02:57:00|17263.97|17183.97|17263.88|17183.88|17264.04|17184.04|17263.65|17183.65|10
1721271430000|2024-07-18 02:57:10|17263.8|17183.8|17264.54|17184.54|17264.64|17184.64|17263.78|17183.78|9
1721271440000|2024-07-18 02:57:20|17264.51|17184.51|17264.48|17184.48|17264.51|17184.51|17264.21|17184.21|9
1721271450000|2024-07-18 02:57:30|17264.47|17184.47|17265.82|17185.82|17266.07|17186.07|17264.39|17184.39|9
1721271460000|2024-07-18 02:57:40|17265.62|17185.62|17266.38|17186.38|17266.38|17186.38|17265.62|17185.62|8
1721271470000|2024-07-18 02:57:50|17266.33|17186.33|17267.81|17187.81|17267.81|17187.81|17265.94|17185.94|10
1721271480000|2024-07-18 02:58:00|17267.8|17187.8|17269.87|17189.87|17269.87|17189.87|17267.8|17187.8|10
1721271490000|2024-07-18 02:58:10|17269.91|17189.91|17270.72|17190.72|17270.86|17190.86|17269.91|17189.91|10
1721271500000|2024-07-18 02:58:20|17270.66|17190.66|17270.95|17190.95|17270.95|17190.95|17270.01|17190.01|10
1721271510000|2024-07-18 02:58:30|17270.93|17190.93|17270.22|17190.22|17270.93|17190.93|17270.19|17190.19|9
1721271520000|2024-07-18 02:58:40|17270.6|17190.6|17269.15|17189.15|17270.87|17190.87|17268.97|17188.97|10
1721271530000|2024-07-18 02:58:50|17268.84|17188.84|17270.17|17190.17|17270.17|17190.17|17268.81|17188.81|9
1721271540000|2024-07-18 02:59:00|17270.41|17190.41|17270.78|17190.78|17270.78|17190.78|17270.34|17190.34|10
1721271550000|2024-07-18 02:59:10|17271.08|17191.08|17271.39|17191.39|17273.27|17193.27|17271.04|17191.04|10
1721271560000|2024-07-18 02:59:20|17271.35|17191.35|17271.7|17191.7|17271.72|17191.72|17271.33|17191.33|10
1721271570000|2024-07-18 02:59:30|17271.72|17191.72|17272.19|17192.19|17272.28|17192.28|17271.72|17191.72|9
1721271580000|2024-07-18 02:59:40|17272.18|17192.18|17271.38|17191.38|17272.28|17192.28|17271.38|17191.38|10
1721271590000|2024-07-18 02:59:50|17271.34|17191.34|17272.62|17192.62|17272.64|17192.64|17271.3|17191.3|10
1721271600000|2024-07-18 03:00:00|17272.49|17192.49|17270.32|17190.32|17272.49|17192.49|17270.32|17190.32|10
1721271610000|2024-07-18 03:00:10|17270.11|17190.11|17272.01|17192.01|17272.01|17192.01|17269.98|17189.98|10
1721271620000|2024-07-18 03:00:20|17272.51|17192.51|17275.14|17195.14|17275.14|17195.14|17272.51|17192.51|10
1721271630000|2024-07-18 03:00:30|17274.82|17194.82|17275.24|17195.24|17275.9|17195.9|17274.82|17194.82|10
1721271640000|2024-07-18 03:00:40|17275.03|17195.03|17272.42|17192.42|17275.25|17195.25|17272.42|17192.42|10
1721271650000|2024-07-18 03:00:50|17271.95|17191.95|17271.29|17191.29|17271.95|17191.95|17271.29|17191.29|10
1721271660000|2024-07-18 03:01:00|17271.42|17191.42|17271.08|17191.08|17271.58|17191.58|17271.05|17191.05|10
1721271670000|2024-07-18 03:01:10|17271.28|17191.28|17272.91|17192.91|17272.91|17192.91|17271.28|17191.28|10
1721271680000|2024-07-18 03:01:20|17273.24|17193.24|17272.8|17192.8|17273.26|17193.26|17272.8|17192.8|10
1721271690000|2024-07-18 03:01:30|17272.84|17192.84|17274.52|17194.52|17274.52|17194.52|17272.63|17192.63|10
1721271700000|2024-07-18 03:01:40|17274.62|17194.62|17273.5|17193.5|17274.62|17194.62|17273.46|17193.46|9
1721271710000|2024-07-18 03:01:50|17272.77|17192.77|17271.3|17191.3|17272.77|17192.77|17271.3|17191.3|9
1721271720000|2024-07-18 03:02:00|17271.26|17191.26|17268.27|17188.27|17271.26|17191.26|17268.26|17188.26|9
1721271730000|2024-07-18 03:02:10|17268.1|17188.1|17267.52|17187.52|17268.1|17188.1|17266.99|17186.99|9
1721271740000|2024-07-18 03:02:20|17267.47|17187.47|17267.49|17187.49|17267.49|17187.49|17267.15|17187.15|10
1721271750000|2024-07-18 03:02:30|17267.56|17187.56|17267.04|17187.04|17267.59|17187.59|17267.04|17187.04|10
1721271760000|2024-07-18 03:02:40|17266.95|17186.95|17265.39|17185.39|17266.95|17186.95|17265.39|17185.39|10
1721271770000|2024-07-18 03:02:50|17265.45|17185.45|17262.86|17182.86|17265.51|17185.51|17262.86|17182.86|10
1721271780000|2024-07-18 03:03:00|17262.85|17182.85|17260.85|17180.85|17262.86|17182.86|17260.75|17180.75|10
1721271790000|2024-07-18 03:03:10|17260.86|17180.86|17259.15|17179.15|17260.86|17180.86|17259.15|17179.15|10
1721271800000|2024-07-18 03:03:20|17258.77|17178.77|17259.29|17179.29|17259.29|17179.29|17258.56|17178.56|9
1721271810000|2024-07-18 03:03:30|17258.88|17178.88|17256.22|17176.22|17259.26|17179.26|17256.22|17176.22|9
1721271820000|2024-07-18 03:03:40|17256.17|17176.17|17255.98|17175.98|17256.17|17176.17|17255.98|17175.98|10
1721271830000|2024-07-18 03:03:50|17255.92|17175.92|17256.29|17176.29|17256.29|17176.29|17255.9|17175.9|10
1721271840000|2024-07-18 03:04:00|17256.28|17176.28|17255.33|17175.33|17256.34|17176.34|17255.17|17175.17|10
1721271850000|2024-07-18 03:04:10|17255.54|17175.54|17255.67|17175.67|17255.67|17175.67|17255.41|17175.41|8
1721271860000|2024-07-18 03:04:20|17255.44|17175.44|17257.12|17177.12|17257.12|17177.12|17255.35|17175.35|9
1721271870000|2024-07-18 03:04:30|17257.25|17177.25|17259.82|17179.82|17259.82|17179.82|17257.18|17177.18|10
1721271880000|2024-07-18 03:04:40|17259.8|17179.8|17260.26|17180.26|17260.26|17180.26|17259.7|17179.7|6
1721271890000|2024-07-18 03:04:50|17260.58|17180.58|17262.12|17182.12|17262.12|17182.12|17260.46|17180.46|9
1721271900000|2024-07-18 03:05:00|17263.12|17183.12|17266.88|17186.88|17266.91|17186.91|17263.12|17183.12|10
1721271910000|2024-07-18 03:05:10|17266.97|17186.97|17270.68|17190.68|17270.68|17190.68|17266.97|17186.97|10
1721271920000|2024-07-18 03:05:20|17270.45|17190.45|17271.58|17191.58|17271.58|17191.58|17270.45|17190.45|9
1721271930000|2024-07-18 03:05:30|17271.77|17191.77|17273.51|17193.51|17273.51|17193.51|17271.58|17191.58|10
1721271940000|2024-07-18 03:05:40|17273.77|17193.77|17273.24|17193.24|17273.78|17193.78|17273.23|17193.23|7
1721271950000|2024-07-18 03:05:50|17273.27|17193.27|17273.53|17193.53|17273.53|17193.53|17273.06|17193.06|10
1721271960000|2024-07-18 03:06:00|17273.56|17193.56|17274.28|17194.28|17274.95|17194.95|17273.56|17193.56|10
1721271970000|2024-07-18 03:06:10|17274.33|17194.33|17274.14|17194.14|17274.4|17194.4|17274.1|17194.1|9
1721271980000|2024-07-18 03:06:20|17274.13|17194.13|17276.9|17196.9|17276.9|17196.9|17274.13|17194.13|10
1721271990000|2024-07-18 03:06:30|17276.71|17196.71|17278.12|17198.12|17278.12|17198.12|17276.63|17196.63|9
1721272000000|2024-07-18 03:06:40|17278.11|17198.11|17280.29|17200.29|17280.29|17200.29|17278.11|17198.11|8
1721272010000|2024-07-18 03:06:50|17280.59|17200.59|17281.95|17201.95|17281.95|17201.95|17280.48|17200.48|10
1721272020000|2024-07-18 03:07:00|17281.88|17201.88|17281.11|17201.11|17281.88|17201.88|17281.08|17201.08|10
1721272030000|2024-07-18 03:07:10|17281.25|17201.25|17283.17|17203.17|17283.17|17203.17|17281.25|17201.25|10
1721272040000|2024-07-18 03:07:20|17282.93|17202.93|17283.28|17203.28|17283.32|17203.32|17282.89|17202.89|9
1721272050000|2024-07-18 03:07:30|17283.16|17203.16|17284.14|17204.14|17284.23|17204.23|17283.16|17203.16|10
1721272060000|2024-07-18 03:07:40|17284.13|17204.13|17284.43|17204.43|17284.43|17204.43|17283.61|17203.61|10
1721272070000|2024-07-18 03:07:50|17284.51|17204.51|17285.1|17205.1|17285.39|17205.39|17284.51|17204.51|9
1721272080000|2024-07-18 03:08:00|17285.62|17205.62|17286.56|17206.56|17286.56|17206.56|17285.18|17205.18|10
1721272090000|2024-07-18 03:08:10|17287.15|17207.15|17289.4|17209.4|17289.44|17209.44|17287.15|17207.15|10
1721272100000|2024-07-18 03:08:20|17289.54|17209.54|17290.27|17210.27|17290.28|17210.28|17289.54|17209.54|9
1721272110000|2024-07-18 03:08:30|17290.33|17210.33|17293.27|17213.27|17293.27|17213.27|17290.32|17210.32|10
1721272120000|2024-07-18 03:08:40|17293.24|17213.24|17293.69|17213.69|17294.08|17214.08|17293.12|17213.12|9
1721272130000|2024-07-18 03:08:50|17293.63|17213.63|17292.4|17212.4|17293.63|17213.63|17292.27|17212.27|10
1721272140000|2024-07-18 03:09:00|17291.93|17211.93|17291.88|17211.88|17292.36|17212.36|17291.83|17211.83|10
1721272150000|2024-07-18 03:09:10|17291.74|17211.74|17291.34|17211.34|17291.74|17211.74|17291.26|17211.26|9
1721272160000|2024-07-18 03:09:20|17291.58|17211.58|17290.08|17210.08|17291.58|17211.58|17290.08|17210.08|8
1721272170000|2024-07-18 03:09:30|17289.92|17209.92|17290.26|17210.26|17290.29|17210.29|17289.6|17209.6|9
1721272180000|2024-07-18 03:09:40|17290.24|17210.24|17290.8|17210.8|17290.8|17210.8|17290.24|17210.24|10
1721272190000|2024-07-18 03:09:50|17290.96|17210.96|17293.48|17213.48|17293.5|17213.5|17290.96|17210.96|10
1721272200000|2024-07-18 03:10:00|17293.83|17213.83|17293.88|17213.88|17294.05|17214.05|17293.62|17213.62|9
1721272210000|2024-07-18 03:10:10|17293.98|17213.98|17294.56|17214.56|17294.63|17214.63|17293.98|17213.98|9
1721272220000|2024-07-18 03:10:20|17294.53|17214.53|17296.03|17216.03|17296.03|17216.03|17294.49|17214.49|10
1721272230000|2024-07-18 03:10:30|17296.17|17216.17|17293.52|17213.52|17296.17|17216.17|17293.52|17213.52|10
1721272240000|2024-07-18 03:10:40|17293.83|17213.83|17294.16|17214.16|17294.3|17214.3|17293.66|17213.66|9
1721272250000|2024-07-18 03:10:50|17294.14|17214.14|17294.71|17214.71|17294.92|17214.92|17294.11|17214.11|9
1721272260000|2024-07-18 03:11:00|17294.64|17214.64|17295.91|17215.91|17295.94|17215.94|17294.56|17214.56|9
1721272270000|2024-07-18 03:11:10|17296.02|17216.02|17292.96|17212.96|17296.11|17216.11|17292.96|17212.96|10
1721272280000|2024-07-18 03:11:20|17292.36|17212.36|17290.49|17210.49|17292.36|17212.36|17290.49|17210.49|10
1721272290000|2024-07-18 03:11:30|17289.96|17209.96|17287.33|17207.33|17289.96|17209.96|17287.33|17207.33|10
1721272300000|2024-07-18 03:11:40|17287.3|17207.3|17287.59|17207.59|17287.71|17207.71|17286.97|17206.97|8
1721272310000|2024-07-18 03:11:50|17287.33|17207.33|17287.08|17207.08|17287.33|17207.33|17287.03|17207.03|10
1721272320000|2024-07-18 03:12:00|17286.88|17206.88|17286.3|17206.3|17286.88|17206.88|17286.3|17206.3|10
1721272330000|2024-07-18 03:12:10|17286.26|17206.26|17286.19|17206.19|17286.83|17206.83|17286.19|17206.19|10
1721272340000|2024-07-18 03:12:20|17289.93|17209.93|17289.1|17209.1|17290.25|17210.25|17289.1|17209.1|9
1721272350000|2024-07-18 03:12:30|17289.11|17209.11|17287.66|17207.66|17289.11|17209.11|17287.66|17207.66|9
1721272360000|2024-07-18 03:12:40|17287.43|17207.43|17289.36|17209.36|17289.36|17209.36|17287.12|17207.12|10
1721272370000|2024-07-18 03:12:50|17289.41|17209.41|17290.19|17210.19|17290.19|17210.19|17289.41|17209.41|9
1721272380000|2024-07-18 03:13:00|17290.24|17210.24|17290.5|17210.5|17290.5|17210.5|17290.24|17210.24|9
1721272390000|2024-07-18 03:13:10|17290.56|17210.56|17290.01|17210.01|17290.56|17210.56|17289.99|17209.99|9
1721272400000|2024-07-18 03:13:20|17289.89|17209.89|17290.22|17210.22|17290.22|17210.22|17289.72|17209.72|10
1721272410000|2024-07-18 03:13:30|17290.08|17210.08|17290.21|17210.21|17290.24|17210.24|17290.05|17210.05|9
1721272420000|2024-07-18 03:13:40|17290.4|17210.4|17290.91|17210.91|17291.01|17211.01|17290.4|17210.4|10
1721272430000|2024-07-18 03:13:50|17291.08|17211.08|17291.82|17211.82|17291.84|17211.84|17290.98|17210.98|10
1721272440000|2024-07-18 03:14:00|17292.15|17212.15|17291.98|17211.98|17292.22|17212.22|17291.74|17211.74|10
1721272450000|2024-07-18 03:14:10|17292.18|17212.18|17292.91|17212.91|17292.91|17212.91|17292.18|17212.18|10
1721272460000|2024-07-18 03:14:20|17292.9|17212.9|17292.72|17212.72|17292.9|17212.9|17292.39|17212.39|8
1721272470000|2024-07-18 03:14:30|17291.54|17211.54|17290.63|17210.63|17291.54|17211.54|17290.6|17210.6|9
1721272480000|2024-07-18 03:14:40|17291.47|17211.47|17291.31|17211.31|17291.61|17211.61|17291.31|17211.31|9
1721272490000|2024-07-18 03:14:50|17290.73|17210.73|17289.61|17209.61|17290.73|17210.73|17289.37|17209.37|10
1721272500000|2024-07-18 03:15:00|17289.64|17209.64|17288.56|17208.56|17289.64|17209.64|17288.56|17208.56|10
1721272510000|2024-07-18 03:15:10|17288.78|17208.78|17288.85|17208.85|17289.25|17209.25|17288.65|17208.65|10
1721272520000|2024-07-18 03:15:20|17288.93|17208.93|17287.54|17207.54|17288.95|17208.95|17287.54|17207.54|10
1721272530000|2024-07-18 03:15:30|17287.5|17207.5|17285.64|17205.64|17287.54|17207.54|17285.64|17205.64|9
1721272540000|2024-07-18 03:15:40|17285.29|17205.29|17283.78|17203.78|17285.29|17205.29|17283.78|17203.78|10
1721272550000|2024-07-18 03:15:50|17283.62|17203.62|17283.35|17203.35|17283.62|17203.62|17281.72|17201.72|10
1721272560000|2024-07-18 03:16:00|17283.92|17203.92|17284.01|17204.01|17284.17|17204.17|17283.31|17203.31|9
1721272570000|2024-07-18 03:16:10|17284.61|17204.61|17286.11|17206.11|17286.11|17206.11|17283.95|17203.95|10
1721272580000|2024-07-18 03:16:20|17286.32|17206.32|17288.37|17208.37|17288.42|17208.42|17286.15|17206.15|10
1721272590000|2024-07-18 03:16:30|17289.21|17209.21|17292.28|17212.28|17292.4|17212.4|17289.21|17209.21|10
1721272600000|2024-07-18 03:16:40|17292.27|17212.27|17295.23|17215.23|17295.23|17215.23|17292.27|17212.27|10
1721272610000|2024-07-18 03:16:50|17295.24|17215.24|17296.49|17216.49|17296.49|17216.49|17295.24|17215.24|9
1721272620000|2024-07-18 03:17:00|17297.78|17217.78|17298.24|17218.24|17298.24|17218.24|17297.08|17217.08|9
1721272630000|2024-07-18 03:17:10|17298.28|17218.28|17303.04|17223.04|17303.04|17223.04|17298.28|17218.28|10
1721272640000|2024-07-18 03:17:20|17303.92|17223.92|17305.68|17225.68|17305.69|17225.69|17303.92|17223.92|10
1721272650000|2024-07-18 03:17:30|17306.15|17226.15|17308.95|17228.95|17308.96|17228.96|17306.15|17226.15|10
1721272660000|2024-07-18 03:17:40|17310.05|17230.05|17312.4|17232.4|17312.76|17232.76|17310.05|17230.05|10
1721272670000|2024-07-18 03:17:50|17312.32|17232.32|17311.46|17231.46|17312.32|17232.32|17311.28|17231.28|9
1721272680000|2024-07-18 03:18:00|17311.38|17231.38|17313.11|17233.11|17313.11|17233.11|17311.38|17231.38|10
1721272690000|2024-07-18 03:18:10|17312.79|17232.79|17312.14|17232.14|17313.78|17233.78|17312.01|17232.01|9
1721272700000|2024-07-18 03:18:20|17312.06|17232.06|17309.61|17229.61|17312.06|17232.06|17309.61|17229.61|10
1721272710000|2024-07-18 03:18:30|17309.81|17229.81|17308.77|17228.77|17309.81|17229.81|17308.03|17228.03|10
1721272720000|2024-07-18 03:18:40|17309.07|17229.07|17310.24|17230.24|17310.24|17230.24|17308.94|17228.94|9
1721272730000|2024-07-18 03:18:50|17310.4|17230.4|17313.53|17233.53|17313.53|17233.53|17310.3|17230.3|10
1721272740000|2024-07-18 03:19:00|17313.71|17233.71|17312.06|17232.06|17314.09|17234.09|17312.06|17232.06|10
1721272750000|2024-07-18 03:19:10|17312.04|17232.04|17311.36|17231.36|17312.07|17232.07|17311|17231|9
1721272760000|2024-07-18 03:19:20|17311.44|17231.44|17310.48|17230.48|17311.86|17231.86|17310.23|17230.23|10
1721272770000|2024-07-18 03:19:30|17310.7|17230.7|17311.04|17231.04|17311.23|17231.23|17310.62|17230.62|10
1721272780000|2024-07-18 03:19:40|17310.89|17230.89|17309.48|17229.48|17310.98|17230.98|17309.48|17229.48|10
1721272790000|2024-07-18 03:19:50|17309.33|17229.33|17308.17|17228.17|17309.33|17229.33|17307.95|17227.95|10
1721272800000|2024-07-18 03:20:00|17308.16|17228.16|17308.37|17228.37|17308.53|17228.53|17308.12|17228.12|10
1721272810000|2024-07-18 03:20:10|17308.57|17228.57|17306.23|17226.23|17308.88|17228.88|17306.23|17226.23|10
1721272820000|2024-07-18 03:20:20|17305.85|17225.85|17303.03|17223.03|17305.85|17225.85|17302.9|17222.9|10
1721272830000|2024-07-18 03:20:30|17302.98|17222.98|17303.07|17223.07|17303.54|17223.54|17302.98|17222.98|10
1721272840000|2024-07-18 03:20:40|17302.47|17222.47|17300.8|17220.8|17302.47|17222.47|17300.8|17220.8|10
1721272850000|2024-07-18 03:20:50|17300.72|17220.72|17299.76|17219.76|17301.22|17221.22|17299.5|17219.5|10
1721272860000|2024-07-18 03:21:00|17299.79|17219.79|17300.07|17220.07|17300.15|17220.15|17299.25|17219.25|10
1721272870000|2024-07-18 03:21:10|17300|17220|17300.55|17220.55|17300.75|17220.75|17298.89|17218.89|10
1721272880000|2024-07-18 03:21:20|17300.52|17220.52|17300.4|17220.4|17300.68|17220.68|17300.24|17220.24|9
1721272890000|2024-07-18 03:21:30|17300.41|17220.41|17298.72|17218.72|17300.56|17220.56|17298.72|17218.72|10
1721272900000|2024-07-18 03:21:40|17298.66|17218.66|17295.76|17215.76|17298.66|17218.66|17295.2|17215.2|10
1721272910000|2024-07-18 03:21:50|17295.83|17215.83|17296.65|17216.65|17296.65|17216.65|17295.78|17215.78|9
1721272920000|2024-07-18 03:22:00|17296.91|17216.91|17294.36|17214.36|17297.13|17217.13|17294.36|17214.36|10
1721272930000|2024-07-18 03:22:10|17294.28|17214.28|17293.92|17213.92|17294.86|17214.86|17293.92|17213.92|10
1721272940000|2024-07-18 03:22:20|17293.47|17213.47|17293.86|17213.86|17293.99|17213.99|17292.51|17212.51|9
1721272950000|2024-07-18 03:22:30|17293.57|17213.57|17293.61|17213.61|17293.65|17213.65|17293.53|17213.53|8
1721272960000|2024-07-18 03:22:40|17293.52|17213.52|17292.72|17212.72|17293.52|17213.52|17292.72|17212.72|7
1721272970000|2024-07-18 03:22:50|17293.61|17213.61|17295.08|17215.08|17295.08|17215.08|17293.61|17213.61|10
1721272980000|2024-07-18 03:23:00|17295.19|17215.19|17295.2|17215.2|17295.31|17215.31|17295|17215|10
1721272990000|2024-07-18 03:23:10|17295.26|17215.26|17290.71|17210.71|17295.39|17215.39|17290.71|17210.71|10
1721273000000|2024-07-18 03:23:20|17290.96|17210.96|17290.47|17210.47|17290.96|17210.96|17290.47|17210.47|10
1721273010000|2024-07-18 03:23:30|17290.37|17210.37|17290.91|17210.91|17291.11|17211.11|17290.33|17210.33|10
1721273020000|2024-07-18 03:23:40|17290.94|17210.94|17291.65|17211.65|17291.65|17211.65|17290.85|17210.85|10
1721273030000|2024-07-18 03:23:50|17291.8|17211.8|17293.19|17213.19|17293.19|17213.19|17291.8|17211.8|9
1721273040000|2024-07-18 03:24:00|17293.41|17213.41|17293.24|17213.24|17293.57|17213.57|17293.24|17213.24|9
1721273050000|2024-07-18 03:24:10|17293.23|17213.23|17294.47|17214.47|17294.47|17214.47|17292.68|17212.68|10
1721273060000|2024-07-18 03:24:20|17294.19|17214.19|17293.64|17213.64|17294.19|17214.19|17293.26|17213.26|10
1721273070000|2024-07-18 03:24:30|17293.63|17213.63|17292.77|17212.77|17293.63|17213.63|17292.57|17212.57|9
1721273080000|2024-07-18 03:24:40|17292.49|17212.49|17292.67|17212.67|17292.67|17212.67|17291.86|17211.86|10
1721273090000|2024-07-18 03:24:50|17292.59|17212.59|17292.03|17212.03|17292.59|17212.59|17292.03|17212.03|9
1721273100000|2024-07-18 03:25:00|17291.74|17211.74|17294.52|17214.52|17294.74|17214.74|17291.74|17211.74|9
1721273110000|2024-07-18 03:25:10|17295.46|17215.46|17296.97|17216.97|17297.11|17217.11|17295.46|17215.46|10
1721273120000|2024-07-18 03:25:20|17296.76|17216.76|17298.58|17218.58|17299.17|17219.17|17296.59|17216.59|10
1721273130000|2024-07-18 03:25:30|17298.61|17218.61|17301.44|17221.44|17301.44|17221.44|17298.61|17218.61|10
1721273140000|2024-07-18 03:25:40|17301.46|17221.46|17301.45|17221.45|17301.46|17221.46|17300.96|17220.96|9
1721273150000|2024-07-18 03:25:50|17301.86|17221.86|17306.38|17226.38|17306.38|17226.38|17301.86|17221.86|10
1721273160000|2024-07-18 03:26:00|17306.63|17226.63|17307.06|17227.06|17307.67|17227.67|17306.63|17226.63|10
1721273170000|2024-07-18 03:26:10|17306.76|17226.76|17304.97|17224.97|17306.76|17226.76|17304.97|17224.97|10
1721273180000|2024-07-18 03:26:20|17304.77|17224.77|17303.3|17223.3|17304.77|17224.77|17303.16|17223.16|10
1721273190000|2024-07-18 03:26:30|17303.55|17223.55|17305.85|17225.85|17305.88|17225.88|17303.55|17223.55|10
1721273200000|2024-07-18 03:26:40|17305.9|17225.9|17305.02|17225.02|17306.07|17226.07|17305.02|17225.02|8
1721273210000|2024-07-18 03:26:50|17304.97|17224.97|17304.5|17224.5|17304.97|17224.97|17304.27|17224.27|10
1721273220000|2024-07-18 03:27:00|17304.48|17224.48|17304.32|17224.32|17304.48|17224.48|17304.32|17224.32|9
1721273230000|2024-07-18 03:27:10|17304.23|17224.23|17304.59|17224.59|17304.59|17224.59|17303.96|17223.96|10
1721273240000|2024-07-18 03:27:20|17304.55|17224.55|17305.75|17225.75|17305.75|17225.75|17304.55|17224.55|10
1721273250000|2024-07-18 03:27:30|17305.72|17225.72|17305.56|17225.56|17305.91|17225.91|17305.35|17225.35|9
1721273260000|2024-07-18 03:27:40|17305.37|17225.37|17304.53|17224.53|17305.37|17225.37|17304.53|17224.53|9
1721273270000|2024-07-18 03:27:50|17304.25|17224.25|17302.5|17222.5|17304.25|17224.25|17302.5|17222.5|9
1721273280000|2024-07-18 03:28:00|17302.45|17222.45|17302.16|17222.16|17302.59|17222.59|17302.16|17222.16|9
1721273290000|2024-07-18 03:28:10|17302.38|17222.38|17303.69|17223.69|17304.06|17224.06|17302.38|17222.38|10
1721273300000|2024-07-18 03:28:20|17303.24|17223.24|17303.27|17223.27|17303.69|17223.69|17303.24|17223.24|10
1721273310000|2024-07-18 03:28:30|17303.04|17223.04|17301.68|17221.68|17303.04|17223.04|17301.68|17221.68|9
1721273320000|2024-07-18 03:28:40|17301.61|17221.61|17299.95|17219.95|17301.61|17221.61|17299.95|17219.95|10
1721273330000|2024-07-18 03:28:50|17299.82|17219.82|17298.31|17218.31|17299.82|17219.82|17298.31|17218.31|10
1721273340000|2024-07-18 03:29:00|17298.41|17218.41|17299.22|17219.22|17299.36|17219.36|17298.41|17218.41|10
1721273350000|2024-07-18 03:29:10|17299.38|17219.38|17298.37|17218.37|17299.49|17219.49|17298.37|17218.37|9
1721273360000|2024-07-18 03:29:20|17298.52|17218.52|17297.17|17217.17|17298.89|17218.89|17297.17|17217.17|10
1721273370000|2024-07-18 03:29:30|17297.25|17217.25|17294.8|17214.8|17297.27|17217.27|17294.8|17214.8|10
1721273380000|2024-07-18 03:29:40|17294.81|17214.81|17296.17|17216.17|17296.18|17216.18|17294.48|17214.48|10
1721273390000|2024-07-18 03:29:50|17296.19|17216.19|17297.58|17217.58|17297.58|17217.58|17296.04|17216.04|10
1721273400000|2024-07-18 03:30:00|17298.24|17218.24|17299.75|17219.75|17299.75|17219.75|17298.24|17218.24|9
1721273410000|2024-07-18 03:30:10|17299.87|17219.87|17299|17219|17299.92|17219.92|17298.69|17218.69|10
1721273420000|2024-07-18 03:30:20|17299.15|17219.15|17298.91|17218.91|17299.52|17219.52|17298.86|17218.86|10
1721273430000|2024-07-18 03:30:30|17298.94|17218.94|17297.96|17217.96|17298.99|17218.99|17297.96|17217.96|10
1721273440000|2024-07-18 03:30:40|17297.8|17217.8|17297.88|17217.88|17298.2|17218.2|17297.77|17217.77|10
1721273450000|2024-07-18 03:30:50|17297.67|17217.67|17296.48|17216.48|17298.19|17218.19|17295.96|17215.96|9
1721273460000|2024-07-18 03:31:00|17296.33|17216.33|17299.53|17219.53|17299.53|17219.53|17296.33|17216.33|9
1721273470000|2024-07-18 03:31:10|17300.21|17220.21|17300.89|17220.89|17300.89|17220.89|17300.21|17220.21|9
1721273480000|2024-07-18 03:31:20|17300.88|17220.88|17301.42|17221.42|17301.44|17221.44|17300.57|17220.57|10
1721273490000|2024-07-18 03:31:30|17301.45|17221.45|17301.25|17221.25|17302.1|17222.1|17301.22|17221.22|10
1721273500000|2024-07-18 03:31:40|17301.33|17221.33|17301|17221|17301.38|17221.38|17300.96|17220.96|10
1721273510000|2024-07-18 03:31:50|17301.04|17221.04|17299.01|17219.01|17301.04|17221.04|17299.01|17219.01|10
1721273520000|2024-07-18 03:32:00|17299.24|17219.24|17300.16|17220.16|17300.19|17220.19|17299.24|17219.24|9
1721273530000|2024-07-18 03:32:10|17300.17|17220.17|17298.95|17218.95|17300.25|17220.25|17298.95|17218.95|8
1721273540000|2024-07-18 03:32:20|17298.91|17218.91|17298.31|17218.31|17298.91|17218.91|17298.06|17218.06|10
1721273550000|2024-07-18 03:32:30|17298.92|17218.92|17301.36|17221.36|17301.36|17221.36|17298.92|17218.92|10
1721273560000|2024-07-18 03:32:40|17301.69|17221.69|17301.84|17221.84|17302.13|17222.13|17301.59|17221.59|9
1721273570000|2024-07-18 03:32:50|17301.94|17221.94|17302.03|17222.03|17302.03|17222.03|17300.97|17220.97|10
1721273580000|2024-07-18 03:33:00|17302.05|17222.05|17300.83|17220.83|17302.05|17222.05|17300.71|17220.71|9
1721273590000|2024-07-18 03:33:10|17300.66|17220.66|17298.61|17218.61|17300.66|17220.66|17298.53|17218.53|10
1721273600000|2024-07-18 03:33:20|17298.62|17218.62|17298.03|17218.03|17298.62|17218.62|17298.03|17218.03|8
1721273610000|2024-07-18 03:33:30|17297.75|17217.75|17297.81|17217.81|17298.21|17218.21|17297.66|17217.66|9
1721273620000|2024-07-18 03:33:40|17297.53|17217.53|17297.63|17217.63|17297.82|17217.82|17297.18|17217.18|10
1721273630000|2024-07-18 03:33:50|17297.46|17217.46|17296.24|17216.24|17297.47|17217.47|17296.24|17216.24|10
1721273640000|2024-07-18 03:34:00|17295.66|17215.66|17294.04|17214.04|17295.68|17215.68|17294.04|17214.04|9
1721273650000|2024-07-18 03:34:10|17293.97|17213.97|17291.47|17211.47|17293.97|17213.97|17291.47|17211.47|10
1721273660000|2024-07-18 03:34:20|17291.44|17211.44|17291.47|17211.47|17291.79|17211.79|17291.44|17211.44|7
1721273670000|2024-07-18 03:34:30|17290.76|17210.76|17289.82|17209.82|17290.82|17210.82|17289.82|17209.82|10
1721273680000|2024-07-18 03:34:40|17289.8|17209.8|17290.23|17210.23|17290.39|17210.39|17289.8|17209.8|10
1721273690000|2024-07-18 03:34:50|17290.21|17210.21|17292.12|17212.12|17292.12|17212.12|17290.19|17210.19|10
1721273700000|2024-07-18 03:35:00|17292.05|17212.05|17294.28|17214.28|17294.28|17214.28|17290.84|17210.84|10
1721273710000|2024-07-18 03:35:10|17294.74|17214.74|17295.57|17215.57|17295.57|17215.57|17294.17|17214.17|10
1721273720000|2024-07-18 03:35:20|17295.55|17215.55|17294.37|17214.37|17295.59|17215.59|17294.21|17214.21|9
1721273730000|2024-07-18 03:35:30|17294.06|17214.06|17291.86|17211.86|17294.06|17214.06|17291.86|17211.86|9
1721273740000|2024-07-18 03:35:40|17291.88|17211.88|17289.44|17209.44|17291.88|17211.88|17289.44|17209.44|10
1721273750000|2024-07-18 03:35:50|17288.94|17208.94|17288.44|17208.44|17288.94|17208.94|17288.44|17208.44|7
1721273760000|2024-07-18 03:36:00|17288.42|17208.42|17286.46|17206.46|17288.44|17208.44|17286.46|17206.46|10
1721273770000|2024-07-18 03:36:10|17286.48|17206.48|17287.18|17207.18|17287.18|17207.18|17286.48|17206.48|10
1721273780000|2024-07-18 03:36:20|17287|17207|17286.5|17206.5|17287.52|17207.52|17286.5|17206.5|9
1721273790000|2024-07-18 03:36:30|17286.49|17206.49|17285.5|17205.5|17286.49|17206.49|17285.38|17205.38|10
1721273800000|2024-07-18 03:36:40|17285.43|17205.43|17286.16|17206.16|17286.9|17206.9|17285.43|17205.43|10
1721273810000|2024-07-18 03:36:50|17286.37|17206.37|17286.81|17206.81|17286.94|17206.94|17286.37|17206.37|9
1721273820000|2024-07-18 03:37:00|17286.82|17206.82|17289.26|17209.26|17289.26|17209.26|17286.82|17206.82|10
1721273830000|2024-07-18 03:37:10|17289.29|17209.29|17289.75|17209.75|17289.75|17209.75|17289.29|17209.29|8
1721273840000|2024-07-18 03:37:20|17289.68|17209.68|17290.15|17210.15|17290.15|17210.15|17289.35|17209.35|10
1721273850000|2024-07-18 03:37:30|17290.31|17210.31|17290.35|17210.35|17290.36|17210.36|17290.13|17210.13|9
1721273860000|2024-07-18 03:37:40|17290.33|17210.33|17290.56|17210.56|17291|17211|17289.25|17209.25|10
1721273870000|2024-07-18 03:37:50|17290.71|17210.71|17291.01|17211.01|17291.66|17211.66|17290.71|17210.71|8
1721273880000|2024-07-18 03:38:00|17290.95|17210.95|17291.53|17211.53|17291.53|17211.53|17290.95|17210.95|9
1721273890000|2024-07-18 03:38:10|17291.93|17211.93|17292.46|17212.46|17292.69|17212.69|17291.78|17211.78|9
1721273900000|2024-07-18 03:38:20|17292.69|17212.69|17292.85|17212.85|17292.85|17212.85|17292.38|17212.38|10
1721273910000|2024-07-18 03:38:30|17292.73|17212.73|17293.28|17213.28|17293.28|17213.28|17291.84|17211.84|9
1721273920000|2024-07-18 03:38:40|17293.46|17213.46|17293.66|17213.66|17293.66|17213.66|17293.41|17213.41|9
1721273930000|2024-07-18 03:38:50|17293.83|17213.83|17292.97|17212.97|17293.99|17213.99|17292.94|17212.94|10
1721273940000|2024-07-18 03:39:00|17293.03|17213.03|17293.04|17213.04|17293.04|17213.04|17292.71|17212.71|10
1721273950000|2024-07-18 03:39:10|17293.11|17213.11|17293.58|17213.58|17293.63|17213.63|17293.11|17213.11|10
1721273960000|2024-07-18 03:39:20|17293.59|17213.59|17294.22|17214.22|17294.22|17214.22|17293.56|17213.56|10
1721273970000|2024-07-18 03:39:30|17294.47|17214.47|17294.25|17214.25|17294.82|17214.82|17294.25|17214.25|10
1721273980000|2024-07-18 03:39:40|17294.42|17214.42|17294.44|17214.44|17294.73|17214.73|17294.42|17214.42|10
1721273990000|2024-07-18 03:39:50|17294.14|17214.14|17292.92|17212.92|17294.14|17214.14|17292.55|17212.55|10
1721274000000|2024-07-18 03:40:00|17292.54|17212.54|17292.76|17212.76|17292.92|17212.92|17292.4|17212.4|9
1721274010000|2024-07-18 03:40:10|17292.8|17212.8|17293.72|17213.72|17293.72|17213.72|17292.61|17212.61|10
1721274020000|2024-07-18 03:40:20|17293.94|17213.94|17296.1|17216.1|17296.19|17216.19|17293.94|17213.94|10
1721274030000|2024-07-18 03:40:30|17296.19|17216.19|17297.12|17217.12|17297.12|17217.12|17295.86|17215.86|10
1721274040000|2024-07-18 03:40:40|17297.08|17217.08|17298.55|17218.55|17298.55|17218.55|17297.01|17217.01|10
1721274050000|2024-07-18 03:40:50|17298.59|17218.59|17297.45|17217.45|17298.65|17218.65|17297.45|17217.45|10
1721274060000|2024-07-18 03:41:00|17297.41|17217.41|17297.98|17217.98|17297.98|17217.98|17297.38|17217.38|10
1721274070000|2024-07-18 03:41:10|17299.08|17219.08|17299.72|17219.72|17299.72|17219.72|17299.08|17219.08|10
1721274080000|2024-07-18 03:41:20|17299.7|17219.7|17299.69|17219.69|17299.75|17219.75|17299.52|17219.52|9
1721274090000|2024-07-18 03:41:30|17299.86|17219.86|17300.74|17220.74|17300.82|17220.82|17299.86|17219.86|10
1721274100000|2024-07-18 03:41:40|17300.72|17220.72|17300.21|17220.21|17300.72|17220.72|17299.78|17219.78|10
1721274110000|2024-07-18 03:41:50|17300.17|17220.17|17298.78|17218.78|17300.18|17220.18|17298.52|17218.52|10
1721274120000|2024-07-18 03:42:00|17298.69|17218.69|17298.07|17218.07|17298.69|17218.69|17298.07|17218.07|10
1721274130000|2024-07-18 03:42:10|17298.02|17218.02|17297.36|17217.36|17298.12|17218.12|17297.36|17217.36|10
1721274140000|2024-07-18 03:42:20|17297.17|17217.17|17295.15|17215.15|17297.17|17217.17|17295.15|17215.15|10
1721274150000|2024-07-18 03:42:30|17295.07|17215.07|17294.86|17214.86|17295.41|17215.41|17293.6|17213.6|10
1721274160000|2024-07-18 03:42:40|17294.52|17214.52|17296.57|17216.57|17296.57|17216.57|17294.44|17214.44|10
1721274170000|2024-07-18 03:42:50|17296.79|17216.79|17298.29|17218.29|17298.29|17218.29|17296.79|17216.79|10
1721274180000|2024-07-18 03:43:00|17298.56|17218.56|17300.06|17220.06|17300.06|17220.06|17298.56|17218.56|10
1721274190000|2024-07-18 03:43:10|17300.48|17220.48|17301.85|17221.85|17301.85|17221.85|17300.48|17220.48|10
1721274200000|2024-07-18 03:43:20|17301.93|17221.93|17303.41|17223.41|17303.41|17223.41|17301.93|17221.93|10
1721274210000|2024-07-18 03:43:30|17303.56|17223.56|17303.79|17223.79|17303.98|17223.98|17303.28|17223.28|10
1721274220000|2024-07-18 03:43:40|17303.86|17223.86|17304.58|17224.58|17305.74|17225.74|17303.86|17223.86|9
1721274230000|2024-07-18 03:43:50|17304.19|17224.19|17303.43|17223.43|17304.46|17224.46|17303.43|17223.43|10
1721274240000|2024-07-18 03:44:00|17303.51|17223.51|17304.62|17224.62|17304.62|17224.62|17303.5|17223.5|10
1721274250000|2024-07-18 03:44:10|17304.65|17224.65|17305.17|17225.17|17305.53|17225.53|17304.65|17224.65|10
1721274260000|2024-07-18 03:44:20|17305.13|17225.13|17305.06|17225.06|17305.74|17225.74|17305.03|17225.03|10
1721274270000|2024-07-18 03:44:30|17304.96|17224.96|17307.87|17227.87|17308.87|17228.87|17304.86|17224.86|10
1721274280000|2024-07-18 03:44:40|17307.46|17227.46|17311.05|17231.05|17311.05|17231.05|17307.05|17227.05|10
1721274290000|2024-07-18 03:44:50|17311.28|17231.28|17311.2|17231.2|17311.68|17231.68|17311.2|17231.2|10
1721274300000|2024-07-18 03:45:00|17311.19|17231.19|17311.03|17231.03|17311.34|17231.34|17310.34|17230.34|10
1721274310000|2024-07-18 03:45:10|17310.65|17230.65|17310.39|17230.39|17311.22|17231.22|17310.3|17230.3|10
1721274320000|2024-07-18 03:45:20|17310.01|17230.01|17309.32|17229.32|17310.01|17230.01|17309.32|17229.32|9
1721274330000|2024-07-18 03:45:30|17308.95|17228.95|17309.26|17229.26|17309.35|17229.35|17308.82|17228.82|10
1721274340000|2024-07-18 03:45:40|17309.77|17229.77|17309.66|17229.66|17310.07|17230.07|17309.43|17229.43|10
1721274350000|2024-07-18 03:45:50|17309.86|17229.86|17309.43|17229.43|17310.1|17230.1|17309.43|17229.43|10
1721274360000|2024-07-18 03:46:00|17309.32|17229.32|17308.06|17228.06|17309.34|17229.34|17307.97|17227.97|10
1721274370000|2024-07-18 03:46:10|17307.7|17227.7|17305.45|17225.45|17307.7|17227.7|17305.45|17225.45|10
1721274380000|2024-07-18 03:46:20|17305.42|17225.42|17306.04|17226.04|17306.04|17226.04|17305.14|17225.14|10
1721274390000|2024-07-18 03:46:30|17306.09|17226.09|17305.79|17225.79|17306.09|17226.09|17305.63|17225.63|10
1721274400000|2024-07-18 03:46:40|17305.7|17225.7|17304.48|17224.48|17306.94|17226.94|17304.48|17224.48|10
1721274410000|2024-07-18 03:46:50|17304.43|17224.43|17306.49|17226.49|17306.49|17226.49|17304.43|17224.43|10
1721274420000|2024-07-18 03:47:00|17306.47|17226.47|17307.94|17227.94|17307.94|17227.94|17306.47|17226.47|9
1721274430000|2024-07-18 03:47:10|17307.6|17227.6|17307.47|17227.47|17307.6|17227.6|17306.93|17226.93|8
1721274440000|2024-07-18 03:47:20|17309.13|17229.13|17310.92|17230.92|17311.2|17231.2|17309.13|17229.13|10
1721274450000|2024-07-18 03:47:30|17310.95|17230.95|17311.72|17231.72|17311.72|17231.72|17310.7|17230.7|10
1721274460000|2024-07-18 03:47:40|17311.45|17231.45|17311.8|17231.8|17311.93|17231.93|17311.34|17231.34|10
1721274470000|2024-07-18 03:47:50|17311.93|17231.93|17312.92|17232.92|17313.02|17233.02|17311.93|17231.93|10
1721274480000|2024-07-18 03:48:00|17312.93|17232.93|17313.38|17233.38|17313.38|17233.38|17312.73|17232.73|8
1721274490000|2024-07-18 03:48:10|17313|17233|17314.45|17234.45|17314.45|17234.45|17312.58|17232.58|9
1721274500000|2024-07-18 03:48:20|17314.51|17234.51|17314.96|17234.96|17316.02|17236.02|17314.43|17234.43|10
1721274510000|2024-07-18 03:48:30|17314.7|17234.7|17314.52|17234.52|17314.79|17234.79|17314.36|17234.36|10
1721274520000|2024-07-18 03:48:40|17315.08|17235.08|17316.01|17236.01|17316.01|17236.01|17314.33|17234.33|10
1721274530000|2024-07-18 03:48:50|17316.37|17236.37|17320.54|17240.54|17320.54|17240.54|17316.37|17236.37|10
1721274540000|2024-07-18 03:49:00|17320.81|17240.81|17323.31|17243.31|17323.31|17243.31|17320.8|17240.8|10
1721274550000|2024-07-18 03:49:10|17323.6|17243.6|17323.35|17243.35|17323.6|17243.6|17322.98|17242.98|10
1721274560000|2024-07-18 03:49:20|17323.44|17243.44|17321.12|17241.12|17323.44|17243.44|17320.98|17240.98|10
1721274570000|2024-07-18 03:49:30|17321.26|17241.26|17320.19|17240.19|17321.26|17241.26|17319.95|17239.95|10
1721274580000|2024-07-18 03:49:40|17320.73|17240.73|17318.14|17238.14|17320.73|17240.73|17318.14|17238.14|10
1721274590000|2024-07-18 03:49:50|17318.23|17238.23|17316.19|17236.19|17318.23|17238.23|17315.9|17235.9|10
1721274600000|2024-07-18 03:50:00|17316.02|17236.02|17314.86|17234.86|17316.02|17236.02|17314.86|17234.86|10
1721274610000|2024-07-18 03:50:10|17314.47|17234.47|17314.25|17234.25|17314.47|17234.47|17313.96|17233.96|9
1721274620000|2024-07-18 03:50:20|17314.61|17234.61|17313.97|17233.97|17314.65|17234.65|17313.97|17233.97|10
1721274630000|2024-07-18 03:50:30|17313.9|17233.9|17314.32|17234.32|17314.32|17234.32|17313.71|17233.71|9
1721274640000|2024-07-18 03:50:40|17314.26|17234.26|17313.52|17233.52|17314.26|17234.26|17313.52|17233.52|10
1721274650000|2024-07-18 03:50:50|17313.47|17233.47|17313.36|17233.36|17313.73|17233.73|17313.27|17233.27|9
1721274660000|2024-07-18 03:51:00|17313.57|17233.57|17313.77|17233.77|17313.77|17233.77|17313.29|17233.29|10
1721274670000|2024-07-18 03:51:10|17314.11|17234.11|17313.23|17233.23|17314.11|17234.11|17313.23|17233.23|10
1721274680000|2024-07-18 03:51:20|17313.21|17233.21|17313.38|17233.38|17313.39|17233.39|17313.13|17233.13|8
1721274690000|2024-07-18 03:51:30|17313.46|17233.46|17313.3|17233.3|17313.46|17233.46|17312.84|17232.84|10
1721274700000|2024-07-18 03:51:40|17313.41|17233.41|17311.34|17231.34|17313.41|17233.41|17311.34|17231.34|9
1721274710000|2024-07-18 03:51:50|17311.14|17231.14|17310.72|17230.72|17311.22|17231.22|17310.72|17230.72|9
1721274720000|2024-07-18 03:52:00|17310.75|17230.75|17310.56|17230.56|17310.75|17230.75|17310.55|17230.55|5
1721274730000|2024-07-18 03:52:10|17310.59|17230.59|17310.87|17230.87|17310.98|17230.98|17310.59|17230.59|7
1721274740000|2024-07-18 03:52:20|17310.7|17230.7|17307.92|17227.92|17310.7|17230.7|17307.92|17227.92|10
1721274750000|2024-07-18 03:52:30|17308.29|17228.29|17308.54|17228.54|17308.75|17228.75|17308.29|17228.29|9
1721274760000|2024-07-18 03:52:40|17308.69|17228.69|17307.22|17227.22|17308.69|17228.69|17307.22|17227.22|9
1721274770000|2024-07-18 03:52:50|17306.95|17226.95|17307.09|17227.09|17307.12|17227.12|17306.95|17226.95|8
1721274780000|2024-07-18 03:53:00|17306.65|17226.65|17307.66|17227.66|17307.66|17227.66|17306.58|17226.58|10
1721274790000|2024-07-18 03:53:10|17307.67|17227.67|17305.85|17225.85|17307.92|17227.92|17305.85|17225.85|9
1721274800000|2024-07-18 03:53:20|17305.73|17225.73|17305.07|17225.07|17305.73|17225.73|17304.91|17224.91|10
1721274810000|2024-07-18 03:53:30|17305.06|17225.06|17305.38|17225.38|17305.41|17225.41|17305.06|17225.06|10
1721274820000|2024-07-18 03:53:40|17305.37|17225.37|17304.98|17224.98|17305.44|17225.44|17304.86|17224.86|8
1721274830000|2024-07-18 03:53:50|17305.04|17225.04|17303.42|17223.42|17305.1|17225.1|17303.42|17223.42|10
1721274840000|2024-07-18 03:54:00|17303.33|17223.33|17301.13|17221.13|17303.33|17223.33|17301.13|17221.13|9
1721274850000|2024-07-18 03:54:10|17301.12|17221.12|17301.7|17221.7|17301.76|17221.76|17301.09|17221.09|10
1721274860000|2024-07-18 03:54:20|17301.64|17221.64|17302.8|17222.8|17302.8|17222.8|17301.64|17221.64|9
1721274870000|2024-07-18 03:54:30|17302.72|17222.72|17302.49|17222.49|17302.73|17222.73|17302.19|17222.19|10
1721274880000|2024-07-18 03:54:40|17302.52|17222.52|17302.62|17222.62|17302.62|17222.62|17302.45|17222.45|8
1721274890000|2024-07-18 03:54:50|17302.61|17222.61|17302.63|17222.63|17302.66|17222.66|17302.56|17222.56|9
1721274900000|2024-07-18 03:55:00|17302.54|17222.54|17302.4|17222.4|17302.54|17222.54|17302.29|17222.29|7
1721274910000|2024-07-18 03:55:10|17302.42|17222.42|17301.05|17221.05|17302.63|17222.63|17301.05|17221.05|10
1721274920000|2024-07-18 03:55:20|17301.13|17221.13|17300.27|17220.27|17301.13|17221.13|17300.26|17220.26|9
1721274930000|2024-07-18 03:55:30|17300.33|17220.33|17298.93|17218.93|17300.36|17220.36|17298.93|17218.93|8
1721274940000|2024-07-18 03:55:40|17298.9|17218.9|17298.14|17218.14|17299.13|17219.13|17298.14|17218.14|10
1721274950000|2024-07-18 03:55:50|17297.6|17217.6|17295.65|17215.65|17297.6|17217.6|17295.55|17215.55|10
1721274960000|2024-07-18 03:56:00|17294.9|17214.9|17294.21|17214.21|17294.9|17214.9|17293.65|17213.65|9
1721274970000|2024-07-18 03:56:10|17294.31|17214.31|17293.61|17213.61|17294.91|17214.91|17293.61|17213.61|9
1721274980000|2024-07-18 03:56:20|17293.7|17213.7|17292.17|17212.17|17293.72|17213.72|17292.17|17212.17|10
1721274990000|2024-07-18 03:56:30|17292.15|17212.15|17292.45|17212.45|17292.55|17212.55|17292.13|17212.13|10
1721275000000|2024-07-18 03:56:40|17292.46|17212.46|17293.33|17213.33|17293.33|17213.33|17292.44|17212.44|9
1721275010000|2024-07-18 03:56:50|17293.49|17213.49|17293.39|17213.39|17293.51|17213.51|17293.12|17213.12|8
1721275020000|2024-07-18 03:57:00|17293.28|17213.28|17292.19|17212.19|17293.28|17213.28|17292.19|17212.19|10
1721275030000|2024-07-18 03:57:10|17291.89|17211.89|17291.4|17211.4|17291.89|17211.89|17291.37|17211.37|10
1721275040000|2024-07-18 03:57:20|17291.42|17211.42|17289.91|17209.91|17291.45|17211.45|17289.91|17209.91|10
1721275050000|2024-07-18 03:57:30|17290|17210|17293.09|17213.09|17293.09|17213.09|17290|17210|10
1721275060000|2024-07-18 03:57:40|17293.12|17213.12|17295.11|17215.11|17295.11|17215.11|17293.12|17213.12|10
1721275070000|2024-07-18 03:57:50|17295.12|17215.12|17296.74|17216.74|17296.74|17216.74|17295.12|17215.12|10
1721275080000|2024-07-18 03:58:00|17297.12|17217.12|17300.58|17220.58|17300.58|17220.58|17297.12|17217.12|10
1721275090000|2024-07-18 03:58:10|17300.64|17220.64|17299.12|17219.12|17300.74|17220.74|17299.09|17219.09|10
1721275100000|2024-07-18 03:58:20|17299.05|17219.05|17299.45|17219.45|17299.97|17219.97|17299.04|17219.04|10
1721275110000|2024-07-18 03:58:30|17299.33|17219.33|17299.97|17219.97|17300.35|17220.35|17299.07|17219.07|9
1721275120000|2024-07-18 03:58:40|17300.01|17220.01|17301.08|17221.08|17301.08|17221.08|17300.01|17220.01|10
1721275130000|2024-07-18 03:58:50|17301.11|17221.11|17305.48|17225.48|17305.48|17225.48|17301.06|17221.06|9
1721275140000|2024-07-18 03:59:00|17305.6|17225.6|17306.53|17226.53|17306.53|17226.53|17305.6|17225.6|10
1721275150000|2024-07-18 03:59:10|17306.56|17226.56|17306.8|17226.8|17306.89|17226.89|17306.56|17226.56|9
1721275160000|2024-07-18 03:59:20|17306.86|17226.86|17306.87|17226.87|17307.06|17227.06|17306.86|17226.86|10
1721275170000|2024-07-18 03:59:30|17306.86|17226.86|17306.91|17226.91|17306.99|17226.99|17306.66|17226.66|9
1721275180000|2024-07-18 03:59:40|17306.86|17226.86|17306.71|17226.71|17306.91|17226.91|17306.71|17226.71|7
1721275190000|2024-07-18 03:59:50|17306.7|17226.7|17305.41|17225.41|17306.7|17226.7|17305.41|17225.41|10
1721275200000|2024-07-18 04:00:00|17305.45|17225.45|17306.52|17226.52|17306.52|17226.52|17305.45|17225.45|10
1721275210000|2024-07-18 04:00:10|17306.62|17226.62|17307.29|17227.29|17307.29|17227.29|17306.55|17226.55|10
1721275220000|2024-07-18 04:00:20|17307.34|17227.34|17307.76|17227.76|17307.96|17227.96|17307.23|17227.23|10
1721275230000|2024-07-18 04:00:30|17307.79|17227.79|17308.21|17228.21|17308.26|17228.26|17307.72|17227.72|10
1721275240000|2024-07-18 04:00:40|17308.31|17228.31|17308.13|17228.13|17308.31|17228.31|17307.91|17227.91|9
1721275250000|2024-07-18 04:00:50|17307.97|17227.97|17308.03|17228.03|17308.51|17228.51|17307.97|17227.97|10
1721275260000|2024-07-18 04:01:00|17307.97|17227.97|17306.33|17226.33|17307.97|17227.97|17306.33|17226.33|10
1721275270000|2024-07-18 04:01:10|17306.38|17226.38|17303.9|17223.9|17306.38|17226.38|17303.9|17223.9|9
1721275280000|2024-07-18 04:01:20|17304.1|17224.1|17304.58|17224.58|17304.58|17224.58|17302.82|17222.82|10
1721275290000|2024-07-18 04:01:30|17305.48|17225.48|17305.16|17225.16|17306.49|17226.49|17305.16|17225.16|10
1721275300000|2024-07-18 04:01:40|17305.2|17225.2|17303.63|17223.63|17305.2|17225.2|17303.57|17223.57|10
1721275310000|2024-07-18 04:01:50|17303.41|17223.41|17303.05|17223.05|17303.41|17223.41|17302.98|17222.98|10
1721275320000|2024-07-18 04:02:00|17303.04|17223.04|17302.41|17222.41|17304.07|17224.07|17302.41|17222.41|10
1721275330000|2024-07-18 04:02:10|17302.26|17222.26|17300.13|17220.13|17302.26|17222.26|17300|17220|10
1721275340000|2024-07-18 04:02:20|17299.77|17219.77|17298.33|17218.33|17299.77|17219.77|17298.33|17218.33|10
1721275350000|2024-07-18 04:02:30|17298.26|17218.26|17297.37|17217.37|17298.26|17218.26|17297.37|17217.37|10
1721275360000|2024-07-18 04:02:40|17297.36|17217.36|17297.6|17217.6|17297.6|17217.6|17297.32|17217.32|9
1721275370000|2024-07-18 04:02:50|17297.64|17217.64|17297.7|17217.7|17297.7|17217.7|17297.61|17217.61|8
1721275380000|2024-07-18 04:03:00|17297.73|17217.73|17297.63|17217.63|17297.89|17217.89|17297.38|17217.38|10
1721275390000|2024-07-18 04:03:10|17297.55|17217.55|17296.62|17216.62|17297.55|17217.55|17296.62|17216.62|10
1721275400000|2024-07-18 04:03:20|17296.58|17216.58|17296.87|17216.87|17296.87|17216.87|17296.54|17216.54|10
1721275410000|2024-07-18 04:03:30|17297.02|17217.02|17298.59|17218.59|17299.05|17219.05|17297.02|17217.02|8
1721275420000|2024-07-18 04:03:40|17298.63|17218.63|17299.2|17219.2|17299.2|17219.2|17298.18|17218.18|10
1721275430000|2024-07-18 04:03:50|17299.18|17219.18|17299.92|17219.92|17300.3|17220.3|17298.93|17218.93|10
1721275440000|2024-07-18 04:04:00|17299.63|17219.63|17298.8|17218.8|17299.78|17219.78|17298.67|17218.67|10
1721275450000|2024-07-18 04:04:10|17298.24|17218.24|17296.68|17216.68|17298.24|17218.24|17296.68|17216.68|10
1721275460000|2024-07-18 04:04:20|17296.6|17216.6|17296.08|17216.08|17296.63|17216.63|17296.08|17216.08|10
1721275470000|2024-07-18 04:04:30|17296.13|17216.13|17295.53|17215.53|17296.23|17216.23|17295.53|17215.53|9
1721275480000|2024-07-18 04:04:40|17295.58|17215.58|17295.04|17215.04|17295.58|17215.58|17294.99|17214.99|7
1721275490000|2024-07-18 04:04:50|17295.09|17215.09|17295.12|17215.12|17295.14|17215.14|17294.77|17214.77|8
1721275500000|2024-07-18 04:05:00|17295.3|17215.3|17295.71|17215.71|17295.98|17215.98|17295.3|17215.3|10
1721275510000|2024-07-18 04:05:10|17295.54|17215.54|17294.32|17214.32|17295.54|17215.54|17294.32|17214.32|10
1721275520000|2024-07-18 04:05:20|17294.23|17214.23|17294.63|17214.63|17294.63|17214.63|17294.18|17214.18|9
1721275530000|2024-07-18 04:05:30|17294.6|17214.6|17294.53|17214.53|17294.65|17214.65|17294.41|17214.41|8
1721275540000|2024-07-18 04:05:40|17294.48|17214.48|17293.21|17213.21|17294.48|17214.48|17293.21|17213.21|9
1721275550000|2024-07-18 04:05:50|17292.72|17212.72|17292.18|17212.18|17292.72|17212.72|17292.18|17212.18|10
1721275560000|2024-07-18 04:06:00|17292.19|17212.19|17290.12|17210.12|17292.32|17212.32|17290.12|17210.12|10
1721275570000|2024-07-18 04:06:10|17290.15|17210.15|17290.46|17210.46|17290.46|17210.46|17289.45|17209.45|10
1721275580000|2024-07-18 04:06:20|17290.61|17210.61|17289.63|17209.63|17290.69|17210.69|17289.63|17209.63|9
1721275590000|2024-07-18 04:06:30|17289.67|17209.67|17289.44|17209.44|17289.67|17209.67|17289.32|17209.32|9
1721275600000|2024-07-18 04:06:40|17289.45|17209.45|17289.68|17209.68|17289.73|17209.73|17289.45|17209.45|9
1721275610000|2024-07-18 04:06:50|17289.67|17209.67|17288.59|17208.59|17289.69|17209.69|17288.44|17208.44|10
1721275620000|2024-07-18 04:07:00|17288.39|17208.39|17287.18|17207.18|17288.39|17208.39|17287.18|17207.18|10
1721275630000|2024-07-18 04:07:10|17287.24|17207.24|17287.55|17207.55|17287.92|17207.92|17287.24|17207.24|10
1721275640000|2024-07-18 04:07:20|17287.6|17207.6|17286.25|17206.25|17287.61|17207.61|17286.25|17206.25|8
1721275650000|2024-07-18 04:07:30|17286.17|17206.17|17284.38|17204.38|17286.44|17206.44|17284.38|17204.38|10
1721275660000|2024-07-18 04:07:40|17284.36|17204.36|17284.07|17204.07|17284.44|17204.44|17284.07|17204.07|9
1721275670000|2024-07-18 04:07:50|17283.86|17203.86|17283.56|17203.56|17283.9|17203.9|17283.52|17203.52|10
1721275680000|2024-07-18 04:08:00|17283.68|17203.68|17283.48|17203.48|17283.68|17203.68|17283.38|17203.38|9
1721275690000|2024-07-18 04:08:10|17283.49|17203.49|17283.86|17203.86|17284.12|17204.12|17283.49|17203.49|10
1721275700000|2024-07-18 04:08:20|17283.65|17203.65|17284.62|17204.62|17284.76|17204.76|17283.65|17203.65|10
1721275710000|2024-07-18 04:08:30|17285.16|17205.16|17284.09|17204.09|17285.16|17205.16|17284.09|17204.09|10
1721275720000|2024-07-18 04:08:40|17284.08|17204.08|17284.06|17204.06|17284.08|17204.08|17284.02|17204.02|6
1721275730000|2024-07-18 04:08:50|17284.19|17204.19|17286.98|17206.98|17286.98|17206.98|17284.19|17204.19|10
1721275740000|2024-07-18 04:09:00|17287.04|17207.04|17286.87|17206.87|17287.18|17207.18|17286.3|17206.3|9
1721275750000|2024-07-18 04:09:10|17286.9|17206.9|17288.21|17208.21|17288.21|17208.21|17286.88|17206.88|10
1721275760000|2024-07-18 04:09:20|17288.53|17208.53|17291.39|17211.39|17291.39|17211.39|17288.53|17208.53|10
1721275770000|2024-07-18 04:09:30|17291.44|17211.44|17293.44|17213.44|17293.44|17213.44|17291.44|17211.44|10
1721275780000|2024-07-18 04:09:40|17293.4|17213.4|17293.27|17213.27|17293.57|17213.57|17293.17|17213.17|9
1721275790000|2024-07-18 04:09:50|17293.08|17213.08|17293.96|17213.96|17293.96|17213.96|17292.88|17212.88|10
1721275800000|2024-07-18 04:10:00|17294.72|17214.72|17295.49|17215.49|17295.49|17215.49|17294.72|17214.72|10
1721275810000|2024-07-18 04:10:10|17295.75|17215.75|17295.84|17215.84|17296.41|17216.41|17295.75|17215.75|10
1721275820000|2024-07-18 04:10:20|17296.52|17216.52|17295.62|17215.62|17296.52|17216.52|17295.62|17215.62|10
1721275830000|2024-07-18 04:10:30|17295.51|17215.51|17295.68|17215.68|17295.88|17215.88|17295.51|17215.51|9
1721275840000|2024-07-18 04:10:40|17295.72|17215.72|17295.41|17215.41|17295.72|17215.72|17295.41|17215.41|10
1721275850000|2024-07-18 04:10:50|17295.66|17215.66|17301.42|17221.42|17301.42|17221.42|17295.66|17215.66|10
1721275860000|2024-07-18 04:11:00|17301.15|17221.15|17299.71|17219.71|17301.15|17221.15|17299.7|17219.7|10
1721275870000|2024-07-18 04:11:10|17299.69|17219.69|17298.75|17218.75|17299.9|17219.9|17298.75|17218.75|10
1721275880000|2024-07-18 04:11:20|17298.71|17218.71|17300.31|17220.31|17300.56|17220.56|17298.6|17218.6|10
1721275890000|2024-07-18 04:11:30|17300.22|17220.22|17300.23|17220.23|17300.25|17220.25|17300.07|17220.07|10
1721275900000|2024-07-18 04:11:40|17300.18|17220.18|17300.52|17220.52|17300.52|17220.52|17300.18|17220.18|9
1721275910000|2024-07-18 04:11:50|17300.39|17220.39|17300.63|17220.63|17300.63|17220.63|17300.23|17220.23|8
1721275920000|2024-07-18 04:12:00|17300.44|17220.44|17300.9|17220.9|17300.9|17220.9|17300.42|17220.42|9
1721275930000|2024-07-18 04:12:10|17301.1|17221.1|17298.45|17218.45|17301.1|17221.1|17298.45|17218.45|10
1721275940000|2024-07-18 04:12:20|17298.35|17218.35|17297.56|17217.56|17298.35|17218.35|17297.56|17217.56|9
1721275950000|2024-07-18 04:12:30|17297.72|17217.72|17296.63|17216.63|17297.72|17217.72|17296.44|17216.44|9
1721275960000|2024-07-18 04:12:40|17296.7|17216.7|17296.04|17216.04|17296.84|17216.84|17296.04|17216.04|9
1721275970000|2024-07-18 04:12:50|17295.93|17215.93|17294.75|17214.75|17295.99|17215.99|17294.75|17214.75|10
1721275980000|2024-07-18 04:13:00|17294.72|17214.72|17294.5|17214.5|17294.72|17214.72|17294.49|17214.49|7
1721275990000|2024-07-18 04:13:10|17294.48|17214.48|17294.52|17214.52|17294.52|17214.52|17294.21|17214.21|10
1721276000000|2024-07-18 04:13:20|17294.5|17214.5|17295.93|17215.93|17295.93|17215.93|17294.5|17214.5|9
1721276010000|2024-07-18 04:13:30|17295.95|17215.95|17296.48|17216.48|17296.48|17216.48|17295.95|17215.95|9
1721276020000|2024-07-18 04:13:40|17296.43|17216.43|17296.46|17216.46|17296.52|17216.52|17296.1|17216.1|10
1721276030000|2024-07-18 04:13:50|17296.14|17216.14|17297.29|17217.29|17297.29|17217.29|17296.02|17216.02|10
1721276040000|2024-07-18 04:14:00|17297.42|17217.42|17297.98|17217.98|17297.98|17217.98|17297.16|17217.16|9
1721276050000|2024-07-18 04:14:10|17298.02|17218.02|17297.3|17217.3|17298.02|17218.02|17297.1|17217.1|10
1721276060000|2024-07-18 04:14:20|17297.46|17217.46|17295.42|17215.42|17297.46|17217.46|17295.31|17215.31|9
1721276070000|2024-07-18 04:14:30|17295.14|17215.14|17293.85|17213.85|17295.17|17215.17|17293.85|17213.85|8
1721276080000|2024-07-18 04:14:40|17293.94|17213.94|17293.86|17213.86|17294.29|17214.29|17293.86|17213.86|10
1721276090000|2024-07-18 04:14:50|17293.71|17213.71|17292.96|17212.96|17293.74|17213.74|17292.96|17212.96|9
1721276100000|2024-07-18 04:15:00|17292.99|17212.99|17291.31|17211.31|17292.99|17212.99|17291.28|17211.28|10
1721276110000|2024-07-18 04:15:10|17291.47|17211.47|17291.69|17211.69|17291.69|17211.69|17291.33|17211.33|10
1721276120000|2024-07-18 04:15:20|17291.71|17211.71|17292.05|17212.05|17292.14|17212.14|17291.71|17211.71|8
1721276130000|2024-07-18 04:15:30|17292.08|17212.08|17292.38|17212.38|17292.38|17212.38|17291.93|17211.93|8
1721276140000|2024-07-18 04:15:40|17292.52|17212.52|17293.33|17213.33|17293.33|17213.33|17292.52|17212.52|9
1721276150000|2024-07-18 04:15:50|17293.4|17213.4|17293.94|17213.94|17293.94|17213.94|17293.35|17213.35|10
1721276160000|2024-07-18 04:16:00|17294.19|17214.19|17293.8|17213.8|17294.19|17214.19|17293.8|17213.8|10
1721276170000|2024-07-18 04:16:10|17293.78|17213.78|17294.21|17214.21|17294.21|17214.21|17293.22|17213.22|10
1721276180000|2024-07-18 04:16:20|17294.24|17214.24|17294.06|17214.06|17294.67|17214.67|17294.06|17214.06|10
1721276190000|2024-07-18 04:16:30|17293.82|17213.82|17293.94|17213.94|17294.47|17214.47|17293.82|17213.82|10
1721276200000|2024-07-18 04:16:40|17293.99|17213.99|17294.41|17214.41|17294.66|17214.66|17293.89|17213.89|10
1721276210000|2024-07-18 04:16:50|17294.43|17214.43|17294.62|17214.62|17294.7|17214.7|17294.43|17214.43|10
1721276220000|2024-07-18 04:17:00|17294.66|17214.66|17293.69|17213.69|17294.66|17214.66|17293.69|17213.69|10
1721276230000|2024-07-18 04:17:10|17293.76|17213.76|17293.59|17213.59|17293.81|17213.81|17293.59|17213.59|9
1721276240000|2024-07-18 04:17:20|17293.37|17213.37|17292.84|17212.84|17293.37|17213.37|17292.84|17212.84|10
1721276250000|2024-07-18 04:17:30|17292.51|17212.51|17291.94|17211.94|17292.78|17212.78|17291.81|17211.81|10
1721276260000|2024-07-18 04:17:40|17291.81|17211.81|17285.46|17205.46|17291.83|17211.83|17285.46|17205.46|10
1721276270000|2024-07-18 04:17:50|17285.43|17205.43|17284.89|17204.89|17285.43|17205.43|17284.89|17204.89|10
1721276280000|2024-07-18 04:18:00|17284.98|17204.98|17283.29|17203.29|17284.98|17204.98|17283.29|17203.29|10
1721276290000|2024-07-18 04:18:10|17283.28|17203.28|17275.47|17195.47|17283.28|17203.28|17275.47|17195.47|10
1721276300000|2024-07-18 04:18:20|17274.58|17194.58|17274.08|17194.08|17274.58|17194.58|17273.93|17193.93|10
1721276310000|2024-07-18 04:18:30|17274.1|17194.1|17271.62|17191.62|17274.1|17194.1|17271.59|17191.59|10
1721276320000|2024-07-18 04:18:40|17271.6|17191.6|17271.57|17191.57|17271.71|17191.71|17271.56|17191.56|9
1721276330000|2024-07-18 04:18:50|17271.56|17191.56|17268.78|17188.78|17271.56|17191.56|17268.78|17188.78|10
1721276340000|2024-07-18 04:19:00|17268.64|17188.64|17268.08|17188.08|17268.64|17188.64|17267.91|17187.91|9
1721276350000|2024-07-18 04:19:10|17268.25|17188.25|17270.11|17190.11|17270.11|17190.11|17268.25|17188.25|9
1721276360000|2024-07-18 04:19:20|17270.2|17190.2|17271.08|17191.08|17271.49|17191.49|17270.2|17190.2|9
1721276370000|2024-07-18 04:19:30|17271.55|17191.55|17271.8|17191.8|17271.8|17191.8|17271.1|17191.1|9
1721276380000|2024-07-18 04:19:40|17271.55|17191.55|17269.18|17189.18|17272.02|17192.02|17268.91|17188.91|10
1721276390000|2024-07-18 04:19:50|17269.32|17189.32|17268.71|17188.71|17269.35|17189.35|17268.71|17188.71|10
1721276400000|2024-07-18 04:20:00|17268.64|17188.64|17268.88|17188.88|17269.34|17189.34|17268.53|17188.53|10
1721276410000|2024-07-18 04:20:10|17269.07|17189.07|17270.88|17190.88|17270.88|17190.88|17269.06|17189.06|10
1721276420000|2024-07-18 04:20:20|17270.9|17190.9|17268.68|17188.68|17270.9|17190.9|17268.68|17188.68|9
1721276430000|2024-07-18 04:20:30|17268.53|17188.53|17268.28|17188.28|17268.72|17188.72|17268.28|17188.28|9
1721276440000|2024-07-18 04:20:40|17267.79|17187.79|17267.15|17187.15|17267.79|17187.79|17266.9|17186.9|10
1721276450000|2024-07-18 04:20:50|17266.98|17186.98|17266.28|17186.28|17266.98|17186.98|17266.18|17186.18|10
1721276460000|2024-07-18 04:21:00|17266.66|17186.66|17264.7|17184.7|17266.66|17186.66|17264.7|17184.7|10
1721276470000|2024-07-18 04:21:10|17264.71|17184.71|17265.28|17185.28|17265.63|17185.63|17264.71|17184.71|10
1721276480000|2024-07-18 04:21:20|17265.21|17185.21|17265|17185|17265.23|17185.23|17265|17185|10
1721276490000|2024-07-18 04:21:30|17265.49|17185.49|17266.24|17186.24|17266.24|17186.24|17265.49|17185.49|10
1721276500000|2024-07-18 04:21:40|17265.84|17185.84|17267.13|17187.13|17267.13|17187.13|17265.54|17185.54|10
1721276510000|2024-07-18 04:21:50|17267.27|17187.27|17267.38|17187.38|17267.41|17187.41|17267.26|17187.26|9
1721276520000|2024-07-18 04:22:00|17267.95|17187.95|17268.27|17188.27|17268.43|17188.43|17267.9|17187.9|10
1721276530000|2024-07-18 04:22:10|17268.37|17188.37|17268.43|17188.43|17268.85|17188.85|17268.37|17188.37|10
1721276540000|2024-07-18 04:22:20|17268.18|17188.18|17267.28|17187.28|17268.18|17188.18|17267.28|17187.28|10
1721276550000|2024-07-18 04:22:30|17267.14|17187.14|17266.68|17186.68|17267.35|17187.35|17266.68|17186.68|10
1721276560000|2024-07-18 04:22:40|17265.46|17185.46|17264.06|17184.06|17265.55|17185.55|17264.03|17184.03|10
1721276570000|2024-07-18 04:22:50|17264.29|17184.29|17261.89|17181.89|17264.29|17184.29|17261.23|17181.23|10
1721276580000|2024-07-18 04:23:00|17261.32|17181.32|17264.77|17184.77|17264.77|17184.77|17261.1|17181.1|10
1721276590000|2024-07-18 04:23:10|17264.76|17184.76|17264.89|17184.89|17265.33|17185.33|17264.76|17184.76|10
1721276600000|2024-07-18 04:23:20|17264.74|17184.74|17264.54|17184.54|17264.98|17184.98|17264.54|17184.54|10
1721276610000|2024-07-18 04:23:30|17264.58|17184.58|17264.96|17184.96|17264.96|17184.96|17264.58|17184.58|10
1721276620000|2024-07-18 04:23:40|17264.88|17184.88|17264.04|17184.04|17264.9|17184.9|17263.99|17183.99|10
1721276630000|2024-07-18 04:23:50|17263.48|17183.48|17264.68|17184.68|17264.68|17184.68|17263.32|17183.32|10
1721276640000|2024-07-18 04:24:00|17264.73|17184.73|17264.9|17184.9|17264.92|17184.92|17264.6|17184.6|10
1721276650000|2024-07-18 04:24:10|17264.74|17184.74|17264.54|17184.54|17264.74|17184.74|17264.53|17184.53|8
1721276660000|2024-07-18 04:24:20|17264.53|17184.53|17264.91|17184.91|17264.91|17184.91|17264.53|17184.53|10
1721276670000|2024-07-18 04:24:30|17265.25|17185.25|17267.44|17187.44|17267.44|17187.44|17265.25|17185.25|10
1721276680000|2024-07-18 04:24:40|17267.36|17187.36|17268.22|17188.22|17268.22|17188.22|17267.29|17187.29|10
1721276690000|2024-07-18 04:24:50|17268.18|17188.18|17267.61|17187.61|17268.32|17188.32|17267.52|17187.52|9
1721276700000|2024-07-18 04:25:00|17267.62|17187.62|17265.59|17185.59|17267.65|17187.65|17265.59|17185.59|9
1721276710000|2024-07-18 04:25:10|17265.12|17185.12|17264.32|17184.32|17265.12|17185.12|17264.16|17184.16|9
1721276720000|2024-07-18 04:25:20|17264.3|17184.3|17264.49|17184.49|17264.54|17184.54|17264.27|17184.27|8
1721276730000|2024-07-18 04:25:30|17265.44|17185.44|17266.61|17186.61|17266.61|17186.61|17265.44|17185.44|9
1721276740000|2024-07-18 04:25:40|17266.62|17186.62|17266.63|17186.63|17266.67|17186.67|17266.48|17186.48|9
1721276750000|2024-07-18 04:25:50|17266.62|17186.62|17266.96|17186.96|17266.96|17186.96|17266.62|17186.62|8
1721276760000|2024-07-18 04:26:00|17266.97|17186.97|17266.95|17186.95|17267.8|17187.8|17266.94|17186.94|10
1721276770000|2024-07-18 04:26:10|17267.17|17187.17|17267|17187|17267.47|17187.47|17267|17187|9
1721276780000|2024-07-18 04:26:20|17266.97|17186.97|17268.89|17188.89|17268.89|17188.89|17266.97|17186.97|9
1721276790000|2024-07-18 04:26:30|17268.88|17188.88|17268.46|17188.46|17268.89|17188.89|17268.46|17188.46|10
1721276800000|2024-07-18 04:26:40|17268.67|17188.67|17269.09|17189.09|17269.24|17189.24|17268.67|17188.67|8
1721276810000|2024-07-18 04:26:50|17268.86|17188.86|17268.49|17188.49|17268.86|17188.86|17268.43|17188.43|9
1721276820000|2024-07-18 04:27:00|17268.58|17188.58|17268.03|17188.03|17268.58|17188.58|17267.96|17187.96|9
1721276830000|2024-07-18 04:27:10|17268.09|17188.09|17267.82|17187.82|17268.13|17188.13|17267.82|17187.82|7
1721276840000|2024-07-18 04:27:20|17267.96|17187.96|17267.59|17187.59|17267.96|17187.96|17267.59|17187.59|8
1721276850000|2024-07-18 04:27:30|17267.67|17187.67|17266.42|17186.42|17267.67|17187.67|17266.42|17186.42|9
1721276860000|2024-07-18 04:27:40|17266.35|17186.35|17264.12|17184.12|17266.35|17186.35|17264.12|17184.12|9
1721276870000|2024-07-18 04:27:50|17264|17184|17263.09|17183.09|17264.11|17184.11|17263.09|17183.09|10
1721276880000|2024-07-18 04:28:00|17263.14|17183.14|17260.22|17180.22|17263.3|17183.3|17260.22|17180.22|10
1721276890000|2024-07-18 04:28:10|17259.74|17179.74|17259.8|17179.8|17260.37|17180.37|17259.7|17179.7|9
1721276900000|2024-07-18 04:28:20|17259.78|17179.78|17259.27|17179.27|17259.84|17179.84|17259.27|17179.27|9
1721276910000|2024-07-18 04:28:30|17259.3|17179.3|17259.06|17179.06|17259.3|17179.3|17259.06|17179.06|10
1721276920000|2024-07-18 04:28:40|17259.05|17179.05|17258.17|17178.17|17259.05|17179.05|17258.17|17178.17|10
1721276930000|2024-07-18 04:28:50|17258.21|17178.21|17257.47|17177.47|17258.33|17178.33|17257.47|17177.47|9
1721276940000|2024-07-18 04:29:00|17257.42|17177.42|17258.48|17178.48|17258.48|17178.48|17257.4|17177.4|9
1721276950000|2024-07-18 04:29:10|17258.96|17178.96|17259.26|17179.26|17259.41|17179.41|17258.91|17178.91|10
1721276960000|2024-07-18 04:29:20|17258.68|17178.68|17259.01|17179.01|17259.01|17179.01|17258.61|17178.61|7
1721276970000|2024-07-18 04:29:30|17258.98|17178.98|17259.34|17179.34|17259.42|17179.42|17258.98|17178.98|10
1721276980000|2024-07-18 04:29:40|17259.31|17179.31|17259.02|17179.02|17259.31|17179.31|17259.02|17179.02|10
1721276990000|2024-07-18 04:29:50|17258.78|17178.78|17259.06|17179.06|17259.31|17179.31|17258.78|17178.78|9
1721277000000|2024-07-18 04:30:00|17258.62|17178.62|17256.14|17176.14|17258.62|17178.62|17256.14|17176.14|10
1721277010000|2024-07-18 04:30:10|17256.11|17176.11|17254.69|17174.69|17256.11|17176.11|17254.57|17174.57|10
1721277020000|2024-07-18 04:30:20|17254.55|17174.55|17253.47|17173.47|17254.68|17174.68|17253.45|17173.45|10
1721277030000|2024-07-18 04:30:30|17253.43|17173.43|17251.99|17171.99|17253.48|17173.48|17251.99|17171.99|10
1721277040000|2024-07-18 04:30:40|17251.84|17171.84|17250|17170|17251.91|17171.91|17250|17170|10
1721277050000|2024-07-18 04:30:50|17249.82|17169.82|17249.95|17169.95|17249.97|17169.97|17249.41|17169.41|9
1721277060000|2024-07-18 04:31:00|17249.82|17169.82|17247.5|17167.5|17249.82|17169.82|17247.5|17167.5|10
1721277070000|2024-07-18 04:31:10|17245.26|17165.26|17243.48|17163.48|17245.26|17165.26|17243.48|17163.48|10
1721277080000|2024-07-18 04:31:20|17243.34|17163.34|17243.79|17163.79|17243.93|17163.93|17243.11|17163.11|10
1721277090000|2024-07-18 04:31:30|17243.96|17163.96|17244.76|17164.76|17244.76|17164.76|17243.96|17163.96|9
1721277100000|2024-07-18 04:31:40|17244.83|17164.83|17245.22|17165.22|17245.22|17165.22|17244.51|17164.51|10
1721277110000|2024-07-18 04:31:50|17245.3|17165.3|17245.26|17165.26|17245.82|17165.82|17245.13|17165.13|10
1721277120000|2024-07-18 04:32:00|17244.65|17164.65|17244|17164|17244.65|17164.65|17243.89|17163.89|10
1721277130000|2024-07-18 04:32:10|17243.94|17163.94|17242.35|17162.35|17243.94|17163.94|17242.35|17162.35|9
1721277140000|2024-07-18 04:32:20|17242.16|17162.16|17239.85|17159.85|17242.16|17162.16|17239.85|17159.85|10
1721277150000|2024-07-18 04:32:30|17239.49|17159.49|17240.13|17160.13|17240.13|17160.13|17239.17|17159.17|9
1721277160000|2024-07-18 04:32:40|17240.19|17160.19|17240.21|17160.21|17240.26|17160.26|17240.17|17160.17|5
1721277170000|2024-07-18 04:32:50|17240.36|17160.36|17240.05|17160.05|17240.36|17160.36|17239.95|17159.95|10
1721277180000|2024-07-18 04:33:00|17240.15|17160.15|17240.94|17160.94|17240.94|17160.94|17240.15|17160.15|10
1721277190000|2024-07-18 04:33:10|17241.07|17161.07|17241.89|17161.89|17242.11|17162.11|17241.07|17161.07|10
1721277200000|2024-07-18 04:33:20|17241.93|17161.93|17242.27|17162.27|17242.44|17162.44|17241.93|17161.93|10
1721277210000|2024-07-18 04:33:30|17242.37|17162.37|17242.69|17162.69|17242.7|17162.7|17242.33|17162.33|9
1721277220000|2024-07-18 04:33:40|17242.66|17162.66|17244.04|17164.04|17244.04|17164.04|17242.66|17162.66|9
1721277230000|2024-07-18 04:33:50|17244.01|17164.01|17244.6|17164.6|17244.6|17164.6|17244.01|17164.01|9
1721277240000|2024-07-18 04:34:00|17244.65|17164.65|17243.75|17163.75|17244.83|17164.83|17243.74|17163.74|10
1721277250000|2024-07-18 04:34:10|17243.69|17163.69|17241.45|17161.45|17243.73|17163.73|17241.45|17161.45|9
1721277260000|2024-07-18 04:34:20|17241.58|17161.58|17242.38|17162.38|17242.38|17162.38|17241.58|17161.58|9
1721277270000|2024-07-18 04:34:30|17243.11|17163.11|17244.44|17164.44|17244.49|17164.49|17243.11|17163.11|10
1721277280000|2024-07-18 04:34:40|17244.79|17164.79|17245.69|17165.69|17245.82|17165.82|17244.79|17164.79|9
1721277290000|2024-07-18 04:34:50|17245.72|17165.72|17247.12|17167.12|17247.12|17167.12|17245.38|17165.38|10
1721277300000|2024-07-18 04:35:00|17247.53|17167.53|17247.84|17167.84|17247.84|17167.84|17247.43|17167.43|9
1721277310000|2024-07-18 04:35:10|17247.97|17167.97|17248.24|17168.24|17248.24|17168.24|17247.89|17167.89|8
1721277320000|2024-07-18 04:35:20|17248.21|17168.21|17248.55|17168.55|17248.55|17168.55|17248.21|17168.21|9
1721277330000|2024-07-18 04:35:30|17248.95|17168.95|17249.4|17169.4|17249.4|17169.4|17248.77|17168.77|8
1721277340000|2024-07-18 04:35:40|17249.47|17169.47|17249.8|17169.8|17249.88|17169.88|17249.47|17169.47|8
1721277350000|2024-07-18 04:35:50|17249.78|17169.78|17250.46|17170.46|17250.46|17170.46|17249.78|17169.78|8
1721277360000|2024-07-18 04:36:00|17250.43|17170.43|17249.11|17169.11|17250.43|17170.43|17248.79|17168.79|7
1721277370000|2024-07-18 04:36:10|17249.1|17169.1|17248.13|17168.13|17249.1|17169.1|17248.13|17168.13|8
1721277380000|2024-07-18 04:36:20|17248.07|17168.07|17247.37|17167.37|17248.09|17168.09|17247.37|17167.37|10
1721277390000|2024-07-18 04:36:30|17247.3|17167.3|17247.36|17167.36|17247.37|17167.37|17246.95|17166.95|9
1721277400000|2024-07-18 04:36:40|17247.37|17167.37|17249.28|17169.28|17249.33|17169.33|17247.35|17167.35|10
1721277410000|2024-07-18 04:36:50|17249.31|17169.31|17249.87|17169.87|17249.87|17169.87|17249.3|17169.3|8
1721277420000|2024-07-18 04:37:00|17250.05|17170.05|17250.3|17170.3|17250.3|17170.3|17249.94|17169.94|7
1721277430000|2024-07-18 04:37:10|17250.62|17170.62|17250.67|17170.67|17250.7|17170.7|17250.44|17170.44|7
1721277440000|2024-07-18 04:37:20|17250.79|17170.79|17250.69|17170.69|17250.79|17170.79|17250.18|17170.18|9
1721277450000|2024-07-18 04:37:30|17250.63|17170.63|17250.8|17170.8|17251.13|17171.13|17250.63|17170.63|10
1721277460000|2024-07-18 04:37:40|17250.76|17170.76|17251.23|17171.23|17251.35|17171.35|17250.76|17170.76|4
1721277470000|2024-07-18 04:37:50|17251.25|17171.25|17252.69|17172.69|17252.69|17172.69|17251.24|17171.24|9
1721277480000|2024-07-18 04:38:00|17252.41|17172.41|17253.27|17173.27|17253.35|17173.35|17252.34|17172.34|10
1721277490000|2024-07-18 04:38:10|17253.5|17173.5|17254.35|17174.35|17254.35|17174.35|17253.5|17173.5|9
1721277500000|2024-07-18 04:38:20|17254.22|17174.22|17253.05|17173.05|17254.42|17174.42|17253.05|17173.05|10
1721277510000|2024-07-18 04:38:30|17253.01|17173.01|17253.5|17173.5|17253.52|17173.52|17253.01|17173.01|8
1721277520000|2024-07-18 04:38:40|17253.58|17173.58|17252.96|17172.96|17253.58|17173.58|17252.62|17172.62|10
1721277530000|2024-07-18 04:38:50|17253.36|17173.36|17255.29|17175.29|17255.29|17175.29|17253.33|17173.33|10
1721277540000|2024-07-18 04:39:00|17255.36|17175.36|17255.76|17175.76|17255.76|17175.76|17255.23|17175.23|10
1721277550000|2024-07-18 04:39:10|17255.8|17175.8|17255.13|17175.13|17255.88|17175.88|17255.02|17175.02|10
1721277560000|2024-07-18 04:39:20|17255.15|17175.15|17255.51|17175.51|17255.51|17175.51|17255.01|17175.01|7
1721277570000|2024-07-18 04:39:30|17255.55|17175.55|17255.29|17175.29|17255.55|17175.55|17254.97|17174.97|10
1721277580000|2024-07-18 04:39:40|17255.42|17175.42|17257.15|17177.15|17257.15|17177.15|17255.42|17175.42|9
1721277590000|2024-07-18 04:39:50|17256.24|17176.24|17254.72|17174.72|17256.53|17176.53|17254.44|17174.44|10
1721277600000|2024-07-18 04:40:00|17254.74|17174.74|17256.15|17176.15|17256.15|17176.15|17254.74|17174.74|6
1721277610000|2024-07-18 04:40:10|17256.48|17176.48|17256.76|17176.76|17256.76|17176.76|17256.23|17176.23|10
1721277620000|2024-07-18 04:40:20|17256.89|17176.89|17257.62|17177.62|17257.62|17177.62|17256.89|17176.89|10
1721277630000|2024-07-18 04:40:30|17258.45|17178.45|17261.14|17181.14|17261.14|17181.14|17258.45|17178.45|8
1721277640000|2024-07-18 04:40:40|17261.34|17181.34|17262.19|17182.19|17263.48|17183.48|17261.34|17181.34|10
1721277650000|2024-07-18 04:40:50|17262.18|17182.18|17265.22|17185.22|17265.22|17185.22|17262.18|17182.18|10
1721277660000|2024-07-18 04:41:00|17265.24|17185.24|17263.76|17183.76|17265.77|17185.77|17263.76|17183.76|9
1721277670000|2024-07-18 04:41:10|17263.7|17183.7|17264.67|17184.67|17265.14|17185.14|17263.45|17183.45|8
1721277680000|2024-07-18 04:41:20|17264.54|17184.54|17264.6|17184.6|17264.74|17184.74|17264.46|17184.46|8
1721277690000|2024-07-18 04:41:30|17264.62|17184.62|17264.36|17184.36|17264.62|17184.62|17264.36|17184.36|9
1721277700000|2024-07-18 04:41:40|17264.35|17184.35|17263.88|17183.88|17264.86|17184.86|17263.88|17183.88|9
1721277710000|2024-07-18 04:41:50|17263.77|17183.77|17261.83|17181.83|17263.77|17183.77|17261.18|17181.18|10
1721277720000|2024-07-18 04:42:00|17261.77|17181.77|17258.83|17178.83|17261.77|17181.77|17258.83|17178.83|10
1721277730000|2024-07-18 04:42:10|17258.59|17178.59|17254.9|17174.9|17258.59|17178.59|17254.9|17174.9|10
1721277740000|2024-07-18 04:42:20|17254.84|17174.84|17255.13|17175.13|17255.52|17175.52|17254.19|17174.19|10
1721277750000|2024-07-18 04:42:30|17255.22|17175.22|17255.43|17175.43|17255.49|17175.49|17255.22|17175.22|9
1721277760000|2024-07-18 04:42:40|17255.2|17175.2|17255.61|17175.61|17255.65|17175.65|17255.08|17175.08|8
1721277770000|2024-07-18 04:42:50|17255.6|17175.6|17255.74|17175.74|17255.86|17175.86|17255.6|17175.6|7
1721277780000|2024-07-18 04:43:00|17254.92|17174.92|17254.35|17174.35|17254.92|17174.92|17254.05|17174.05|9
1721277790000|2024-07-18 04:43:10|17254.38|17174.38|17254.82|17174.82|17254.82|17174.82|17254.38|17174.38|9
1721277800000|2024-07-18 04:43:20|17254.85|17174.85|17255.94|17175.94|17255.94|17175.94|17254.77|17174.77|10
1721277810000|2024-07-18 04:43:30|17255.83|17175.83|17256.48|17176.48|17256.48|17176.48|17255.83|17175.83|10
1721277820000|2024-07-18 04:43:40|17256.23|17176.23|17255.48|17175.48|17256.26|17176.26|17255.48|17175.48|10
1721277830000|2024-07-18 04:43:50|17255.42|17175.42|17255.81|17175.81|17255.88|17175.88|17255.38|17175.38|10
1721277840000|2024-07-18 04:44:00|17255.82|17175.82|17258.12|17178.12|17258.12|17178.12|17255.75|17175.75|9
1721277850000|2024-07-18 04:44:10|17258.21|17178.21|17258.66|17178.66|17258.66|17178.66|17258.21|17178.21|9
1721277860000|2024-07-18 04:44:20|17257.99|17177.99|17258.67|17178.67|17258.67|17178.67|17257.79|17177.79|10
1721277870000|2024-07-18 04:44:30|17258.88|17178.88|17258.75|17178.75|17259.19|17179.19|17258.75|17178.75|9
1721277880000|2024-07-18 04:44:40|17258.64|17178.64|17258.96|17178.96|17258.97|17178.97|17258.6|17178.6|9
1721277890000|2024-07-18 04:44:50|17258.68|17178.68|17259.22|17179.22|17259.24|17179.24|17258.61|17178.61|9
1721277900000|2024-07-18 04:45:00|17258.98|17178.98|17259.34|17179.34|17259.36|17179.36|17258.98|17178.98|8
1721277910000|2024-07-18 04:45:10|17259.46|17179.46|17259.45|17179.45|17260.03|17180.03|17259.41|17179.41|10
1721277920000|2024-07-18 04:45:20|17259.43|17179.43|17260.75|17180.75|17260.75|17180.75|17259.39|17179.39|9
1721277930000|2024-07-18 04:45:30|17260.69|17180.69|17261.05|17181.05|17261.82|17181.82|17260.69|17180.69|10
1721277940000|2024-07-18 04:45:40|17260.99|17180.99|17261.01|17181.01|17261.05|17181.05|17260.96|17180.96|10
1721277950000|2024-07-18 04:45:50|17261.3|17181.3|17263.29|17183.29|17263.29|17183.29|17261.04|17181.04|10
1721277960000|2024-07-18 04:46:00|17263.64|17183.64|17263.63|17183.63|17263.8|17183.8|17263.46|17183.46|10
1721277970000|2024-07-18 04:46:10|17263.67|17183.67|17263.95|17183.95|17263.95|17183.95|17263.63|17183.63|10
1721277980000|2024-07-18 04:46:20|17263.96|17183.96|17264.29|17184.29|17264.33|17184.33|17263.96|17183.96|9
1721277990000|2024-07-18 04:46:30|17264.25|17184.25|17264.45|17184.45|17264.45|17184.45|17264.25|17184.25|8
1721278000000|2024-07-18 04:46:40|17264.46|17184.46|17265.07|17185.07|17265.28|17185.28|17264.46|17184.46|8
1721278010000|2024-07-18 04:46:50|17265.33|17185.33|17264.19|17184.19|17265.34|17185.34|17264.19|17184.19|10
1721278020000|2024-07-18 04:47:00|17264.06|17184.06|17261.9|17181.9|17264.06|17184.06|17261.9|17181.9|10
1721278030000|2024-07-18 04:47:10|17261.72|17181.72|17250.29|17170.29|17261.72|17181.72|17250.25|17170.25|10
1721278040000|2024-07-18 04:47:20|17250.18|17170.18|17246.19|17166.19|17250.18|17170.18|17246.19|17166.19|10
1721278050000|2024-07-18 04:47:30|17246.1|17166.1|17244.28|17164.28|17246.1|17166.1|17244.18|17164.18|10
1721278060000|2024-07-18 04:47:40|17244.27|17164.27|17244.45|17164.45|17244.73|17164.73|17244.27|17164.27|8
1721278070000|2024-07-18 04:47:50|17244.39|17164.39|17243.43|17163.43|17244.39|17164.39|17243.33|17163.33|10
1721278080000|2024-07-18 04:48:00|17243.44|17163.44|17242.55|17162.55|17243.44|17163.44|17242.55|17162.55|9
1721278090000|2024-07-18 04:48:10|17242.69|17162.69|17240.39|17160.39|17242.69|17162.69|17240.39|17160.39|9
1721278100000|2024-07-18 04:48:20|17240.29|17160.29|17239.78|17159.78|17240.29|17160.29|17239.39|17159.39|10
1721278110000|2024-07-18 04:48:30|17239.75|17159.75|17236.24|17156.24|17239.75|17159.75|17236.24|17156.24|9
1721278120000|2024-07-18 04:48:40|17236.16|17156.16|17234.72|17154.72|17236.16|17156.16|17234.72|17154.72|10
1721278130000|2024-07-18 04:48:50|17234.54|17154.54|17233.15|17153.15|17234.54|17154.54|17233.15|17153.15|10
1721278140000|2024-07-18 04:49:00|17232.78|17152.78|17231.49|17151.49|17232.78|17152.78|17231.42|17151.42|10
1721278150000|2024-07-18 04:49:10|17231.14|17151.14|17228.61|17148.61|17231.46|17151.46|17228.61|17148.61|10
1721278160000|2024-07-18 04:49:20|17227.68|17147.68|17227.02|17147.02|17227.68|17147.68|17226.72|17146.72|10
1721278170000|2024-07-18 04:49:30|17226.92|17146.92|17227.4|17147.4|17227.41|17147.41|17226.63|17146.63|10
1721278180000|2024-07-18 04:49:40|17227.53|17147.53|17230.12|17150.12|17230.12|17150.12|17227.53|17147.53|10
1721278190000|2024-07-18 04:49:50|17230.18|17150.18|17231.03|17151.03|17231.03|17151.03|17229.33|17149.33|10
1721278200000|2024-07-18 04:50:00|17231.85|17151.85|17232.78|17152.78|17233.12|17153.12|17231.65|17151.65|10
1721278210000|2024-07-18 04:50:10|17232.73|17152.73|17233.09|17153.09|17233.09|17153.09|17232.64|17152.64|9
1721278220000|2024-07-18 04:50:20|17233.01|17153.01|17232.82|17152.82|17233.27|17153.27|17232.82|17152.82|10
1721278230000|2024-07-18 04:50:30|17233.66|17153.66|17236.15|17156.15|17236.15|17156.15|17233.66|17153.66|10
1721278240000|2024-07-18 04:50:40|17236.79|17156.79|17237.46|17157.46|17237.64|17157.64|17236.79|17156.79|10
1721278250000|2024-07-18 04:50:50|17237.23|17157.23|17238.38|17158.38|17238.38|17158.38|17236.92|17156.92|10
1721278260000|2024-07-18 04:51:00|17239.33|17159.33|17236.34|17156.34|17239.33|17159.33|17236.34|17156.34|10
1721278270000|2024-07-18 04:51:10|17236.03|17156.03|17235.08|17155.08|17236.03|17156.03|17235.08|17155.08|10
1721278280000|2024-07-18 04:51:20|17234.98|17154.98|17231.5|17151.5|17235.02|17155.02|17231.5|17151.5|9
1721278290000|2024-07-18 04:51:30|17232.09|17152.09|17233.57|17153.57|17233.57|17153.57|17232.09|17152.09|8
1721278300000|2024-07-18 04:51:40|17233.9|17153.9|17236.02|17156.02|17236.02|17156.02|17233.9|17153.9|9
1721278310000|2024-07-18 04:51:50|17235.99|17155.99|17236.36|17156.36|17236.43|17156.43|17235.96|17155.96|9
1721278320000|2024-07-18 04:52:00|17236.25|17156.25|17236.23|17156.23|17236.92|17156.92|17236.23|17156.23|10
1721278330000|2024-07-18 04:52:10|17235.51|17155.51|17234.6|17154.6|17235.51|17155.51|17234.6|17154.6|9
1721278340000|2024-07-18 04:52:20|17234.53|17154.53|17234.45|17154.45|17234.71|17154.71|17234.08|17154.08|10
1721278350000|2024-07-18 04:52:30|17234.46|17154.46|17234.93|17154.93|17234.93|17154.93|17234.46|17154.46|9
1721278360000|2024-07-18 04:52:40|17234.95|17154.95|17234.87|17154.87|17234.95|17154.95|17234.82|17154.82|9
1721278370000|2024-07-18 04:52:50|17234.75|17154.75|17233.32|17153.32|17234.75|17154.75|17233.32|17153.32|8
1721278380000|2024-07-18 04:53:00|17231.89|17151.89|17230.05|17150.05|17231.89|17151.89|17230.05|17150.05|8
1721278390000|2024-07-18 04:53:10|17229.78|17149.78|17227.94|17147.94|17229.79|17149.79|17227.94|17147.94|10
1721278400000|2024-07-18 04:53:20|17227.8|17147.8|17225.11|17145.11|17227.8|17147.8|17225.11|17145.11|10
1721278410000|2024-07-18 04:53:30|17224.43|17144.43|17225.61|17145.61|17226.15|17146.15|17223.43|17143.43|10
1721278420000|2024-07-18 04:53:40|17225.55|17145.55|17222.96|17142.96|17225.55|17145.55|17222.96|17142.96|10
1721278430000|2024-07-18 04:53:50|17222.84|17142.84|17222.74|17142.74|17222.84|17142.84|17222.4|17142.4|7
1721278440000|2024-07-18 04:54:00|17222.94|17142.94|17222.83|17142.83|17223.3|17143.3|17222.83|17142.83|10
1721278450000|2024-07-18 04:54:10|17222.75|17142.75|17223|17143|17223.16|17143.16|17222.75|17142.75|9
1721278460000|2024-07-18 04:54:20|17222.74|17142.74|17223.6|17143.6|17223.6|17143.6|17222.73|17142.73|8
1721278470000|2024-07-18 04:54:30|17223.61|17143.61|17224.15|17144.15|17224.15|17144.15|17223.61|17143.61|9
1721278480000|2024-07-18 04:54:40|17224.2|17144.2|17224.15|17144.15|17224.3|17144.3|17224.09|17144.09|10
1721278490000|2024-07-18 04:54:50|17224.12|17144.12|17224.91|17144.91|17225.09|17145.09|17223.99|17143.99|10
1721278500000|2024-07-18 04:55:00|17224.81|17144.81|17224.35|17144.35|17225.74|17145.74|17224.35|17144.35|10
1721278510000|2024-07-18 04:55:10|17224.22|17144.22|17225.26|17145.26|17225.26|17145.26|17224.07|17144.07|9
1721278520000|2024-07-18 04:55:20|17225.39|17145.39|17224.27|17144.27|17225.64|17145.64|17224.27|17144.27|10
1721278530000|2024-07-18 04:55:30|17222.37|17142.37|17221.23|17141.23|17222.37|17142.37|17221.23|17141.23|10
1721278540000|2024-07-18 04:55:40|17221.67|17141.67|17220.11|17140.11|17221.7|17141.7|17220.11|17140.11|10
1721278550000|2024-07-18 04:55:50|17220.09|17140.09|17220.82|17140.82|17221.08|17141.08|17220.02|17140.02|8
1721278560000|2024-07-18 04:56:00|17220.94|17140.94|17221.69|17141.69|17221.71|17141.71|17220.94|17140.94|8
1721278570000|2024-07-18 04:56:10|17221.95|17141.95|17220.39|17140.39|17222.05|17142.05|17220.39|17140.39|10
1721278580000|2024-07-18 04:56:20|17220.59|17140.59|17220.9|17140.9|17220.9|17140.9|17220.52|17140.52|9
1721278590000|2024-07-18 04:56:30|17220.93|17140.93|17222.63|17142.63|17222.63|17142.63|17220.88|17140.88|9
1721278600000|2024-07-18 04:56:40|17222.64|17142.64|17225.67|17145.67|17225.67|17145.67|17222.64|17142.64|9
1721278610000|2024-07-18 04:56:50|17225.79|17145.79|17227.72|17147.72|17227.72|17147.72|17225.63|17145.63|10
1721278620000|2024-07-18 04:57:00|17227.83|17147.83|17229.98|17149.98|17229.98|17149.98|17227.83|17147.83|10
1721278630000|2024-07-18 04:57:10|17230|17150|17229.36|17149.36|17230|17150|17229.25|17149.25|10
1721278640000|2024-07-18 04:57:20|17229.29|17149.29|17229.62|17149.62|17229.62|17149.62|17229.14|17149.14|10
1721278650000|2024-07-18 04:57:30|17229.75|17149.75|17230.68|17150.68|17230.68|17150.68|17229.75|17149.75|7
1721278660000|2024-07-18 04:57:40|17230.78|17150.78|17230.64|17150.64|17230.79|17150.79|17230.39|17150.39|9
1721278670000|2024-07-18 04:57:50|17230.65|17150.65|17230.72|17150.72|17230.72|17150.72|17230.51|17150.51|8
1721278680000|2024-07-18 04:58:00|17230.61|17150.61|17229.87|17149.87|17230.61|17150.61|17229.87|17149.87|10
1721278690000|2024-07-18 04:58:10|17229.85|17149.85|17229.66|17149.66|17229.85|17149.85|17229.39|17149.39|9
1721278700000|2024-07-18 04:58:20|17229.65|17149.65|17227.92|17147.92|17229.82|17149.82|17227.74|17147.74|10
1721278710000|2024-07-18 04:58:30|17227.91|17147.91|17226.49|17146.49|17228.47|17148.47|17226.49|17146.49|10
1721278720000|2024-07-18 04:58:40|17226.46|17146.46|17225.89|17145.89|17226.46|17146.46|17225.89|17145.89|10
1721278730000|2024-07-18 04:58:50|17225.96|17145.96|17225.32|17145.32|17225.96|17145.96|17225.27|17145.27|9
1721278740000|2024-07-18 04:59:00|17225.31|17145.31|17224.87|17144.87|17225.51|17145.51|17224.73|17144.73|9
1721278750000|2024-07-18 04:59:10|17225.01|17145.01|17225.58|17145.58|17225.74|17145.74|17224.99|17144.99|10
1721278760000|2024-07-18 04:59:20|17225.66|17145.66|17225.69|17145.69|17225.7|17145.7|17225.6|17145.6|8
1721278770000|2024-07-18 04:59:30|17225.96|17145.96|17225.71|17145.71|17225.96|17145.96|17225.69|17145.69|6
1721278780000|2024-07-18 04:59:40|17225.74|17145.74|17225.68|17145.68|17226|17146|17225.68|17145.68|10
1721278790000|2024-07-18 04:59:50|17225.65|17145.65|17225.85|17145.85|17225.85|17145.85|17225.65|17145.65|9
1721278800000|2024-07-18 05:00:00|17225.86|17145.86|17225.55|17145.55|17226.32|17146.32|17225.55|17145.55|10
1721278810000|2024-07-18 05:00:10|17224.54|17144.54|17224.97|17144.97|17224.97|17144.97|17224.54|17144.54|7
1721278820000|2024-07-18 05:00:20|17225.04|17145.04|17225.66|17145.66|17225.71|17145.71|17225.04|17145.04|9
1721278830000|2024-07-18 05:00:30|17225.33|17145.33|17225.37|17145.37|17225.37|17145.37|17224.54|17144.54|10
1721278840000|2024-07-18 05:00:40|17225.51|17145.51|17226.59|17146.59|17226.59|17146.59|17225.51|17145.51|10
1721278850000|2024-07-18 05:00:50|17226.76|17146.76|17223.89|17143.89|17226.76|17146.76|17223.89|17143.89|9
1721278860000|2024-07-18 05:01:00|17223.87|17143.87|17227.2|17147.2|17227.2|17147.2|17223.87|17143.87|10
1721278870000|2024-07-18 05:01:10|17227.27|17147.27|17228.68|17148.68|17228.88|17148.88|17227.27|17147.27|10
1721278880000|2024-07-18 05:01:20|17228.99|17148.99|17230.1|17150.1|17230.3|17150.3|17228.99|17148.99|9
1721278890000|2024-07-18 05:01:30|17230.2|17150.2|17230.18|17150.18|17230.45|17150.45|17230.18|17150.18|9
1721278900000|2024-07-18 05:01:40|17229.95|17149.95|17228.49|17148.49|17230|17150|17228.42|17148.42|9
1721278910000|2024-07-18 05:01:50|17228.33|17148.33|17228.49|17148.49|17228.51|17148.51|17228.22|17148.22|8
1721278920000|2024-07-18 05:02:00|17228.51|17148.51|17228.44|17148.44|17228.65|17148.65|17228.07|17148.07|9
1721278930000|2024-07-18 05:02:10|17228.49|17148.49|17229.87|17149.87|17230.11|17150.11|17228.49|17148.49|10
1721278940000|2024-07-18 05:02:20|17229.76|17149.76|17231.74|17151.74|17231.74|17151.74|17229.76|17149.76|9
1721278950000|2024-07-18 05:02:30|17231.97|17151.97|17233.18|17153.18|17233.18|17153.18|17231.97|17151.97|10
1721278960000|2024-07-18 05:02:40|17233.4|17153.4|17232.67|17152.67|17234.53|17154.53|17232.67|17152.67|10
1721278970000|2024-07-18 05:02:50|17232.61|17152.61|17233.62|17153.62|17233.84|17153.84|17232.59|17152.59|9
1721278980000|2024-07-18 05:03:00|17235.71|17155.71|17233.95|17153.95|17235.71|17155.71|17233.93|17153.93|8
1721278990000|2024-07-18 05:03:10|17233.96|17153.96|17233.86|17153.86|17234.01|17154.01|17233.62|17153.62|8
1721279000000|2024-07-18 05:03:20|17233.82|17153.82|17233.59|17153.59|17234.03|17154.03|17233.59|17153.59|6
1721279010000|2024-07-18 05:03:30|17233.45|17153.45|17232.93|17152.93|17233.72|17153.72|17232.93|17152.93|10
1721279020000|2024-07-18 05:03:40|17232.79|17152.79|17232.23|17152.23|17232.79|17152.79|17232.14|17152.14|10
1721279030000|2024-07-18 05:03:50|17232.27|17152.27|17228.18|17148.18|17232.27|17152.27|17228.18|17148.18|10
1721279040000|2024-07-18 05:04:00|17227.75|17147.75|17226.57|17146.57|17229.27|17149.27|17226.57|17146.57|10
1721279050000|2024-07-18 05:04:10|17225.64|17145.64|17222.6|17142.6|17225.64|17145.64|17222.6|17142.6|10
1721279060000|2024-07-18 05:04:20|17222.64|17142.64|17222.64|17142.64|17223.2|17143.2|17222.64|17142.64|10
1721279070000|2024-07-18 05:04:30|17222.06|17142.06|17223.71|17143.71|17223.71|17143.71|17221.77|17141.77|10
1721279080000|2024-07-18 05:04:40|17223.7|17143.7|17223.98|17143.98|17224.12|17144.12|17223.7|17143.7|9
1721279090000|2024-07-18 05:04:50|17224.13|17144.13|17223.78|17143.78|17224.13|17144.13|17223.52|17143.52|10
1721279100000|2024-07-18 05:05:00|17223.81|17143.81|17224.22|17144.22|17224.22|17144.22|17223.4|17143.4|9
1721279110000|2024-07-18 05:05:10|17224.6|17144.6|17225.38|17145.38|17225.38|17145.38|17224.53|17144.53|10
1721279120000|2024-07-18 05:05:20|17225.65|17145.65|17228.15|17148.15|17228.15|17148.15|17225.65|17145.65|10
1721279130000|2024-07-18 05:05:30|17228.17|17148.17|17228.9|17148.9|17228.94|17148.94|17228.01|17148.01|10
1721279140000|2024-07-18 05:05:40|17228.73|17148.73|17229.32|17149.32|17229.32|17149.32|17228.55|17148.55|10
1721279150000|2024-07-18 05:05:50|17229.5|17149.5|17230.5|17150.5|17230.5|17150.5|17229.5|17149.5|10
1721279160000|2024-07-18 05:06:00|17230.31|17150.31|17231.18|17151.18|17231.19|17151.19|17230.31|17150.31|10
1721279170000|2024-07-18 05:06:10|17231.1|17151.1|17230.87|17150.87|17231.11|17151.11|17230.64|17150.64|10
1721279180000|2024-07-18 05:06:20|17230.84|17150.84|17231.72|17151.72|17231.82|17151.82|17230.84|17150.84|9
1721279190000|2024-07-18 05:06:30|17231.82|17151.82|17231.21|17151.21|17231.85|17151.85|17230.99|17150.99|10
1721279200000|2024-07-18 05:06:40|17231.43|17151.43|17231.5|17151.5|17231.64|17151.64|17231.41|17151.41|10
1721279210000|2024-07-18 05:06:50|17231.54|17151.54|17232.47|17152.47|17232.49|17152.49|17231.54|17151.54|10
1721279220000|2024-07-18 05:07:00|17232.48|17152.48|17230.51|17150.51|17232.48|17152.48|17230.51|17150.51|10
1721279230000|2024-07-18 05:07:10|17230.54|17150.54|17231.05|17151.05|17231.33|17151.33|17230.54|17150.54|9
1721279240000|2024-07-18 05:07:20|17231.11|17151.11|17232.87|17152.87|17232.87|17152.87|17231.11|17151.11|9
1721279250000|2024-07-18 05:07:30|17233.29|17153.29|17235.68|17155.68|17235.69|17155.69|17233.29|17153.29|10
1721279260000|2024-07-18 05:07:40|17235.6|17155.6|17235.32|17155.32|17235.65|17155.65|17235.32|17155.32|9
1721279270000|2024-07-18 05:07:50|17235.17|17155.17|17235.3|17155.3|17235.32|17155.32|17235.12|17155.12|8
1721279280000|2024-07-18 05:08:00|17235.28|17155.28|17234.59|17154.59|17235.28|17155.28|17234.39|17154.39|10
1721279290000|2024-07-18 05:08:10|17234.89|17154.89|17235.25|17155.25|17235.38|17155.38|17234.89|17154.89|9
1721279300000|2024-07-18 05:08:20|17235.32|17155.32|17235.21|17155.21|17235.56|17155.56|17235.21|17155.21|10
1721279310000|2024-07-18 05:08:30|17235.26|17155.26|17238.44|17158.44|17238.44|17158.44|17235.26|17155.26|9
1721279320000|2024-07-18 05:08:40|17238.57|17158.57|17238.93|17158.93|17238.98|17158.98|17238.42|17158.42|10
1721279330000|2024-07-18 05:08:50|17238.97|17158.97|17238.68|17158.68|17238.97|17158.97|17238.67|17158.67|9
1721279340000|2024-07-18 05:09:00|17238.88|17158.88|17238.87|17158.87|17239.78|17159.78|17238.87|17158.87|10
1721279350000|2024-07-18 05:09:10|17238.7|17158.7|17237.88|17157.88|17238.7|17158.7|17237.76|17157.76|10
1721279360000|2024-07-18 05:09:20|17237.96|17157.96|17239.06|17159.06|17239.06|17159.06|17237.96|17157.96|9
1721279370000|2024-07-18 05:09:30|17239.08|17159.08|17240.08|17160.08|17240.21|17160.21|17239.08|17159.08|10
1721279380000|2024-07-18 05:09:40|17240|17160|17236.41|17156.41|17240|17160|17236.41|17156.41|10
1721279390000|2024-07-18 05:09:50|17236.35|17156.35|17234.42|17154.42|17236.35|17156.35|17234.42|17154.42|10
1721279400000|2024-07-18 05:10:00|17234.45|17154.45|17228.38|17148.38|17234.45|17154.45|17228.38|17148.38|10
1721279410000|2024-07-18 05:10:10|17228.29|17148.29|17220.08|17140.08|17228.29|17148.29|17220.08|17140.08|10
1721279420000|2024-07-18 05:10:20|17219.73|17139.73|17217.37|17137.37|17219.73|17139.73|17217.11|17137.11|10
1721279430000|2024-07-18 05:10:30|17217.18|17137.18|17217.38|17137.38|17217.41|17137.41|17216.84|17136.84|10
1721279440000|2024-07-18 05:10:40|17217.82|17137.82|17215.81|17135.81|17217.82|17137.82|17215.81|17135.81|9
1721279450000|2024-07-18 05:10:50|17215.68|17135.68|17214.81|17134.81|17215.68|17135.68|17214.81|17134.81|8
1721279460000|2024-07-18 05:11:00|17214.67|17134.67|17212.73|17132.73|17214.67|17134.67|17212.28|17132.28|10
1721279470000|2024-07-18 05:11:10|17212.63|17132.63|17209.2|17129.2|17212.75|17132.75|17209.2|17129.2|10
1721279480000|2024-07-18 05:11:20|17209.18|17129.18|17207.03|17127.03|17209.18|17129.18|17207.03|17127.03|10
1721279490000|2024-07-18 05:11:30|17206.98|17126.98|17206.85|17126.85|17206.98|17126.98|17206.69|17126.69|10
1721279500000|2024-07-18 05:11:40|17206.72|17126.72|17204.23|17124.23|17206.87|17126.87|17204.06|17124.06|9
1721279510000|2024-07-18 05:11:50|17204.34|17124.34|17204.75|17124.75|17205.06|17125.06|17204.34|17124.34|10
1721279520000|2024-07-18 05:12:00|17205.33|17125.33|17206.94|17126.94|17206.95|17126.95|17205.33|17125.33|10
1721279530000|2024-07-18 05:12:10|17206.9|17126.9|17206.21|17126.21|17206.94|17126.94|17206.21|17126.21|7
1721279540000|2024-07-18 05:12:20|17206.02|17126.02|17205.84|17125.84|17206.02|17126.02|17205.64|17125.64|8
1721279550000|2024-07-18 05:12:30|17205.99|17125.99|17205.73|17125.73|17206.06|17126.06|17205.73|17125.73|10
1721279560000|2024-07-18 05:12:40|17205.72|17125.72|17205.43|17125.43|17206.18|17126.18|17205.43|17125.43|10
1721279570000|2024-07-18 05:12:50|17205.36|17125.36|17204.99|17124.99|17205.36|17125.36|17204.99|17124.99|7
1721279580000|2024-07-18 05:13:00|17204.91|17124.91|17206.48|17126.48|17206.48|17126.48|17204.91|17124.91|9
1721279590000|2024-07-18 05:13:10|17206.24|17126.24|17205.84|17125.84|17206.35|17126.35|17205.8|17125.8|9
1721279600000|2024-07-18 05:13:20|17206.03|17126.03|17206.27|17126.27|17206.3|17126.3|17205.99|17125.99|10
1721279610000|2024-07-18 05:13:30|17206.15|17126.15|17206.77|17126.77|17206.77|17126.77|17206.09|17126.09|10
1721279620000|2024-07-18 05:13:40|17206.72|17126.72|17201.9|17121.9|17206.72|17126.72|17201.9|17121.9|10
1721279630000|2024-07-18 05:13:50|17201.3|17121.3|17198.87|17118.87|17201.38|17121.38|17198.86|17118.86|10
1721279640000|2024-07-18 05:14:00|17198.88|17118.88|17195.98|17115.98|17198.99|17118.99|17195.8|17115.8|10
1721279650000|2024-07-18 05:14:10|17195.86|17115.86|17195.38|17115.38|17196.03|17116.03|17195.38|17115.38|7
1721279660000|2024-07-18 05:14:20|17195.66|17115.66|17194.07|17114.07|17195.66|17115.66|17194.07|17114.07|10
1721279670000|2024-07-18 05:14:30|17193.68|17113.68|17193.48|17113.48|17194.33|17114.33|17193.47|17113.47|10
1721279680000|2024-07-18 05:14:40|17193.56|17113.56|17194.78|17114.78|17194.78|17114.78|17193.56|17113.56|10
1721279690000|2024-07-18 05:14:50|17194.79|17114.79|17194.24|17114.24|17194.9|17114.9|17194.24|17114.24|10
1721279700000|2024-07-18 05:15:00|17194.3|17114.3|17192.15|17112.15|17194.39|17114.39|17192.15|17112.15|9
1721279710000|2024-07-18 05:15:10|17192.22|17112.22|17191.93|17111.93|17192.22|17112.22|17191.8|17111.8|9
1721279720000|2024-07-18 05:15:20|17191.63|17111.63|17189.49|17109.49|17191.79|17111.79|17189.49|17109.49|10
1721279730000|2024-07-18 05:15:30|17188.33|17108.33|17186.88|17106.88|17188.33|17108.33|17186.88|17106.88|10
1721279740000|2024-07-18 05:15:40|17186.71|17106.71|17187.06|17107.06|17187.06|17107.06|17185.99|17105.99|9
1721279750000|2024-07-18 05:15:50|17188.27|17108.27|17190.01|17110.01|17190.01|17110.01|17188.27|17108.27|10
1721279760000|2024-07-18 05:16:00|17190.22|17110.22|17191.86|17111.86|17191.86|17111.86|17190.22|17110.22|10
1721279770000|2024-07-18 05:16:10|17192|17112|17194.62|17114.62|17194.62|17114.62|17192|17112|9
1721279780000|2024-07-18 05:16:20|17194.84|17114.84|17194.04|17114.04|17194.93|17114.93|17194.04|17114.04|10
1721279790000|2024-07-18 05:16:30|17194.27|17114.27|17194.59|17114.59|17194.64|17114.64|17193.82|17113.82|7
1721279800000|2024-07-18 05:16:40|17194.54|17114.54|17187.87|17107.87|17194.54|17114.54|17187.87|17107.87|9
1721279810000|2024-07-18 05:16:50|17187.16|17107.16|17185.7|17105.7|17187.16|17107.16|17185.7|17105.7|10
1721279820000|2024-07-18 05:17:00|17185.71|17105.71|17185.19|17105.19|17186.07|17106.07|17185.19|17105.19|10
1721279830000|2024-07-18 05:17:10|17185.03|17105.03|17180.73|17100.73|17185.03|17105.03|17180.73|17100.73|10
1721279840000|2024-07-18 05:17:20|17180.57|17100.57|17177.69|17097.69|17180.61|17100.61|17177.69|17097.69|10
1721279850000|2024-07-18 05:17:30|17175.87|17095.87|17172.39|17092.39|17175.87|17095.87|17172.39|17092.39|10
1721279860000|2024-07-18 05:17:40|17172.24|17092.24|17171|17091|17172.54|17092.54|17170.09|17090.09|10
1721279870000|2024-07-18 05:17:50|17171.05|17091.05|17171.22|17091.22|17171.22|17091.22|17170.1|17090.1|10
1721279880000|2024-07-18 05:18:00|17171.26|17091.26|17173.67|17093.67|17173.67|17093.67|17170.87|17090.87|10
1721279890000|2024-07-18 05:18:10|17173.93|17093.93|17173.51|17093.51|17175.48|17095.48|17173.51|17093.51|10
1721279900000|2024-07-18 05:18:20|17173.5|17093.5|17171.62|17091.62|17173.5|17093.5|17171.62|17091.62|10
1721279910000|2024-07-18 05:18:30|17171.75|17091.75|17172.4|17092.4|17172.4|17092.4|17171.55|17091.55|10
1721279920000|2024-07-18 05:18:40|17172.48|17092.48|17174.12|17094.12|17174.12|17094.12|17172.48|17092.48|9
1721279930000|2024-07-18 05:18:50|17174.34|17094.34|17175.56|17095.56|17176.61|17096.61|17174.34|17094.34|9
1721279940000|2024-07-18 05:19:00|17175.8|17095.8|17176.66|17096.66|17177.21|17097.21|17175.8|17095.8|10
1721279950000|2024-07-18 05:19:10|17176.82|17096.82|17183.15|17103.15|17183.15|17103.15|17176.82|17096.82|10
1721279960000|2024-07-18 05:19:20|17183.36|17103.36|17183.74|17103.74|17183.74|17103.74|17182.99|17102.99|9
1721279970000|2024-07-18 05:19:30|17184.08|17104.08|17184.44|17104.44|17184.84|17104.84|17184.01|17104.01|10
1721279980000|2024-07-18 05:19:40|17184.6|17104.6|17185.64|17105.64|17185.64|17105.64|17184.6|17104.6|10
1721279990000|2024-07-18 05:19:50|17185.84|17105.84|17185.22|17105.22|17185.86|17105.86|17185.22|17105.22|10
1721280000000|2024-07-18 05:20:00|17185.19|17105.19|17183.92|17103.92|17185.19|17105.19|17183.92|17103.92|10
1721280010000|2024-07-18 05:20:10|17184.24|17104.24|17188.99|17108.99|17189.04|17109.04|17184.23|17104.23|10
1721280020000|2024-07-18 05:20:20|17189.03|17109.03|17191.95|17111.95|17191.95|17111.95|17189.03|17109.03|10
1721280030000|2024-07-18 05:20:30|17192.33|17112.33|17195.34|17115.34|17195.34|17115.34|17192.33|17112.33|10
1721280040000|2024-07-18 05:20:40|17195.72|17115.72|17196.22|17116.22|17196.42|17116.42|17195.72|17115.72|10
1721280050000|2024-07-18 05:20:50|17196.17|17116.17|17197.04|17117.04|17197.04|17117.04|17196.13|17116.13|10
1721280060000|2024-07-18 05:21:00|17197.39|17117.39|17196.49|17116.49|17197.62|17117.62|17196.49|17116.49|10
1721280070000|2024-07-18 05:21:10|17196.4|17116.4|17197.49|17117.49|17197.49|17117.49|17196.34|17116.34|10
1721280080000|2024-07-18 05:21:20|17197.71|17117.71|17198.2|17118.2|17198.2|17118.2|17197.71|17117.71|8
1721280090000|2024-07-18 05:21:30|17198.26|17118.26|17200.96|17120.96|17200.96|17120.96|17198.26|17118.26|10
1721280100000|2024-07-18 05:21:40|17200.68|17120.68|17201.44|17121.44|17201.51|17121.51|17200.6|17120.6|10
1721280110000|2024-07-18 05:21:50|17201.39|17121.39|17200.94|17120.94|17201.39|17121.39|17200.93|17120.93|8
1721280120000|2024-07-18 05:22:00|17200.73|17120.73|17199.39|17119.39|17201.68|17121.68|17199.39|17119.39|10
1721280130000|2024-07-18 05:22:10|17198.33|17118.33|17193.82|17113.82|17198.33|17118.33|17193.82|17113.82|10
1721280140000|2024-07-18 05:22:20|17191.69|17111.69|17186.76|17106.76|17191.69|17111.69|17186.4|17106.4|10
1721280150000|2024-07-18 05:22:30|17186.81|17106.81|17189.26|17109.26|17189.26|17109.26|17186.81|17106.81|9
1721280160000|2024-07-18 05:22:40|17188.92|17108.92|17186.29|17106.29|17188.92|17108.92|17186.29|17106.29|9
1721280170000|2024-07-18 05:22:50|17185.97|17105.97|17184.3|17104.3|17186.03|17106.03|17184.3|17104.3|10
1721280180000|2024-07-18 05:23:00|17183.98|17103.98|17181.73|17101.73|17183.98|17103.98|17181.72|17101.72|10
1721280190000|2024-07-18 05:23:10|17181.02|17101.02|17177.01|17097.01|17181.02|17101.02|17176.74|17096.74|10
1721280200000|2024-07-18 05:23:20|17176.95|17096.95|17173.89|17093.89|17177.08|17097.08|17173.89|17093.89|10
1721280210000|2024-07-18 05:23:30|17173.61|17093.61|17175.04|17095.04|17175.04|17095.04|17173.61|17093.61|10
1721280220000|2024-07-18 05:23:40|17175.46|17095.46|17175.41|17095.41|17176.55|17096.55|17175.41|17095.41|10
1721280230000|2024-07-18 05:23:50|17175.48|17095.48|17175.59|17095.59|17175.59|17095.59|17174.71|17094.71|10
1721280240000|2024-07-18 05:24:00|17175.7|17095.7|17177.45|17097.45|17177.45|17097.45|17175.7|17095.7|10
1721280250000|2024-07-18 05:24:10|17177.47|17097.47|17178.26|17098.26|17178.78|17098.78|17177.45|17097.45|10
1721280260000|2024-07-18 05:24:20|17177.94|17097.94|17175.2|17095.2|17177.94|17097.94|17175.2|17095.2|10
1721280270000|2024-07-18 05:24:30|17175.79|17095.79|17175.45|17095.45|17175.89|17095.89|17174.48|17094.48|9
1721280280000|2024-07-18 05:24:40|17175.18|17095.18|17174.28|17094.28|17175.18|17095.18|17174.27|17094.27|10
1721280290000|2024-07-18 05:24:50|17174.31|17094.31|17176.69|17096.69|17176.69|17096.69|17174.24|17094.24|10
1721280300000|2024-07-18 05:25:00|17176.7|17096.7|17176.35|17096.35|17176.77|17096.77|17176.29|17096.29|10
1721280310000|2024-07-18 05:25:10|17176.44|17096.44|17178.08|17098.08|17178.08|17098.08|17176.2|17096.2|10
1721280320000|2024-07-18 05:25:20|17178.24|17098.24|17179.44|17099.44|17179.62|17099.62|17178.24|17098.24|10
1721280330000|2024-07-18 05:25:30|17179.46|17099.46|17180.62|17100.62|17180.62|17100.62|17179.46|17099.46|10
1721280340000|2024-07-18 05:25:40|17180.59|17100.59|17180.8|17100.8|17180.8|17100.8|17180.59|17100.59|7
1721280350000|2024-07-18 05:25:50|17180.81|17100.81|17180.57|17100.57|17180.81|17100.81|17180.47|17100.47|8
1721280360000|2024-07-18 05:26:00|17180.53|17100.53|17181.24|17101.24|17181.27|17101.27|17180.21|17100.21|9
1721280370000|2024-07-18 05:26:10|17181.26|17101.26|17183.87|17103.87|17183.87|17103.87|17181.26|17101.26|10
1721280380000|2024-07-18 05:26:20|17183.89|17103.89|17186.54|17106.54|17186.54|17106.54|17183.89|17103.89|10
1721280390000|2024-07-18 05:26:30|17186.87|17106.87|17186.64|17106.64|17187.04|17107.04|17186.64|17106.64|9
1721280400000|2024-07-18 05:26:40|17186.74|17106.74|17186.23|17106.23|17186.74|17106.74|17186.17|17106.17|10
1721280410000|2024-07-18 05:26:50|17186.45|17106.45|17184.75|17104.75|17186.46|17106.46|17184.75|17104.75|9
1721280420000|2024-07-18 05:27:00|17184.7|17104.7|17184.87|17104.87|17185.23|17105.23|17184.7|17104.7|9
1721280430000|2024-07-18 05:27:10|17185.31|17105.31|17185.64|17105.64|17185.99|17105.99|17185.31|17105.31|9
1721280440000|2024-07-18 05:27:20|17186.05|17106.05|17188.75|17108.75|17189.02|17109.02|17186.05|17106.05|10
1721280450000|2024-07-18 05:27:30|17188.78|17108.78|17188.94|17108.94|17188.95|17108.95|17188.61|17108.61|9
1721280460000|2024-07-18 05:27:40|17189.03|17109.03|17189.1|17109.1|17189.1|17109.1|17188.88|17108.88|8
1721280470000|2024-07-18 05:27:50|17189.74|17109.74|17191.87|17111.87|17191.87|17111.87|17189.74|17109.74|10
1721280480000|2024-07-18 05:28:00|17191.88|17111.88|17192.27|17112.27|17192.27|17112.27|17191.88|17111.88|7
1721280490000|2024-07-18 05:28:10|17192.38|17112.38|17192.09|17112.09|17192.38|17112.38|17192.09|17112.09|10
1721280500000|2024-07-18 05:28:20|17192.19|17112.19|17192.26|17112.26|17192.36|17112.36|17191.65|17111.65|10
1721280510000|2024-07-18 05:28:30|17192.28|17112.28|17192.88|17112.88|17192.88|17112.88|17192.26|17112.26|9
1721280520000|2024-07-18 05:28:40|17192.94|17112.94|17193.69|17113.69|17193.69|17113.69|17192.92|17112.92|9
1721280530000|2024-07-18 05:28:50|17193.73|17113.73|17196.78|17116.78|17196.78|17116.78|17193.73|17113.73|9
1721280540000|2024-07-18 05:29:00|17196.89|17116.89|17198.44|17118.44|17198.44|17118.44|17196.65|17116.65|9
1721280550000|2024-07-18 05:29:10|17198.61|17118.61|17200.93|17120.93|17200.93|17120.93|17198.61|17118.61|10
1721280560000|2024-07-18 05:29:20|17200.91|17120.91|17202.54|17122.54|17202.54|17122.54|17200.91|17120.91|9
1721280570000|2024-07-18 05:29:30|17203.36|17123.36|17203.48|17123.48|17203.83|17123.83|17203.36|17123.36|9
1721280580000|2024-07-18 05:29:40|17203.5|17123.5|17204.49|17124.49|17204.49|17124.49|17203.49|17123.49|9
1721280590000|2024-07-18 05:29:50|17205.44|17125.44|17206.49|17126.49|17206.5|17126.5|17205.44|17125.44|9
1721280600000|2024-07-18 05:30:00|17206.34|17126.34|17209.68|17129.68|17209.68|17129.68|17206.29|17126.29|10
1721280610000|2024-07-18 05:30:10|17209.41|17129.41|17210.02|17130.02|17210.07|17130.07|17209.2|17129.2|10
1721280620000|2024-07-18 05:30:20|17210.04|17130.04|17212.48|17132.48|17212.48|17132.48|17210.04|17130.04|10
1721280630000|2024-07-18 05:30:30|17212.69|17132.69|17216.82|17136.82|17216.82|17136.82|17212.69|17132.69|10
1721280640000|2024-07-18 05:30:40|17216.85|17136.85|17220.77|17140.77|17220.83|17140.83|17216.7|17136.7|9
1721280650000|2024-07-18 05:30:50|17220.68|17140.68|17221.78|17141.78|17221.83|17141.83|17220.66|17140.66|10
1721280660000|2024-07-18 05:31:00|17222|17142|17222.67|17142.67|17223.09|17143.09|17222|17142|10
1721280670000|2024-07-18 05:31:10|17222.6|17142.6|17226.86|17146.86|17226.86|17146.86|17222.17|17142.17|10
1721280680000|2024-07-18 05:31:20|17227.03|17147.03|17228.14|17148.14|17228.14|17148.14|17227.03|17147.03|10
1721280690000|2024-07-18 05:31:30|17228.03|17148.03|17229.85|17149.85|17229.85|17149.85|17228.03|17148.03|10
1721280700000|2024-07-18 05:31:40|17230|17150|17232.18|17152.18|17232.27|17152.27|17230|17150|10
1721280710000|2024-07-18 05:31:50|17232.53|17152.53|17232.43|17152.43|17232.53|17152.53|17231.79|17151.79|10
1721280720000|2024-07-18 05:32:00|17232.36|17152.36|17231.22|17151.22|17232.43|17152.43|17230.5|17150.5|9
1721280730000|2024-07-18 05:32:10|17231.7|17151.7|17234.19|17154.19|17234.19|17154.19|17231.7|17151.7|10
1721280740000|2024-07-18 05:32:20|17234.13|17154.13|17234.93|17154.93|17234.93|17154.93|17233.87|17153.87|10
1721280750000|2024-07-18 05:32:30|17234.77|17154.77|17237.01|17157.01|17237.01|17157.01|17234.68|17154.68|10
1721280760000|2024-07-18 05:32:40|17236.77|17156.77|17236.86|17156.86|17237.71|17157.71|17236.61|17156.61|10
1721280770000|2024-07-18 05:32:50|17237.86|17157.86|17239.24|17159.24|17239.24|17159.24|17237.86|17157.86|10
1721280780000|2024-07-18 05:33:00|17239.37|17159.37|17239.21|17159.21|17239.46|17159.46|17239.12|17159.12|9
1721280790000|2024-07-18 05:33:10|17238.75|17158.75|17238.04|17158.04|17238.75|17158.75|17237.24|17157.24|10
1721280800000|2024-07-18 05:33:20|17237.71|17157.71|17236.28|17156.28|17237.78|17157.78|17236.1|17156.1|10
1721280810000|2024-07-18 05:33:30|17236.36|17156.36|17237.37|17157.37|17237.37|17157.37|17236.27|17156.27|10
1721280820000|2024-07-18 05:33:40|17237.59|17157.59|17239.45|17159.45|17239.45|17159.45|17237.59|17157.59|10
1721280830000|2024-07-18 05:33:50|17239.72|17159.72|17241.54|17161.54|17241.58|17161.58|17239.72|17159.72|9
1721280840000|2024-07-18 05:34:00|17241.23|17161.23|17240.5|17160.5|17241.23|17161.23|17240.42|17160.42|10
1721280850000|2024-07-18 05:34:10|17240.34|17160.34|17239.07|17159.07|17240.34|17160.34|17239.07|17159.07|10
1721280860000|2024-07-18 05:34:20|17238.95|17158.95|17238.01|17158.01|17238.97|17158.97|17237.97|17157.97|10
1721280870000|2024-07-18 05:34:30|17237.84|17157.84|17237.11|17157.11|17237.99|17157.99|17237.1|17157.1|10
1721280880000|2024-07-18 05:34:40|17237.24|17157.24|17236.24|17156.24|17237.3|17157.3|17236.09|17156.09|9
1721280890000|2024-07-18 05:34:50|17236.38|17156.38|17237.55|17157.55|17237.93|17157.93|17236.36|17156.36|10
1721280900000|2024-07-18 05:35:00|17237.89|17157.89|17238.55|17158.55|17238.55|17158.55|17237.89|17157.89|10
1721280910000|2024-07-18 05:35:10|17238.61|17158.61|17238.1|17158.1|17238.61|17158.61|17238.1|17158.1|10
1721280920000|2024-07-18 05:35:20|17238.09|17158.09|17237.65|17157.65|17238.09|17158.09|17237.29|17157.29|10
1721280930000|2024-07-18 05:35:30|17237.45|17157.45|17237.13|17157.13|17237.58|17157.58|17236.99|17156.99|10
1721280940000|2024-07-18 05:35:40|17237.06|17157.06|17237.32|17157.32|17237.32|17157.32|17236.49|17156.49|10
1721280950000|2024-07-18 05:35:50|17237.4|17157.4|17234.35|17154.35|17237.51|17157.51|17234.35|17154.35|9
1721280960000|2024-07-18 05:36:00|17234.12|17154.12|17234.37|17154.37|17234.72|17154.72|17233.85|17153.85|10
1721280970000|2024-07-18 05:36:10|17234.15|17154.15|17234.06|17154.06|17234.15|17154.15|17233.33|17153.33|10
1721280980000|2024-07-18 05:36:20|17234.1|17154.1|17234.22|17154.22|17234.37|17154.37|17233.93|17153.93|9
1721280990000|2024-07-18 05:36:30|17233.63|17153.63|17232.8|17152.8|17233.99|17153.99|17232.8|17152.8|9
1721281000000|2024-07-18 05:36:40|17232.84|17152.84|17233.04|17153.04|17233.13|17153.13|17232.84|17152.84|9
1721281010000|2024-07-18 05:36:50|17233.33|17153.33|17234.32|17154.32|17234.32|17154.32|17233.33|17153.33|10
1721281020000|2024-07-18 05:37:00|17235.31|17155.31|17240.25|17160.25|17240.25|17160.25|17235.31|17155.31|10
1721281030000|2024-07-18 05:37:10|17239.91|17159.91|17237.94|17157.94|17239.91|17159.91|17237.94|17157.94|10
1721281040000|2024-07-18 05:37:20|17237.79|17157.79|17238.11|17158.11|17238.46|17158.46|17237.72|17157.72|10
1721281050000|2024-07-18 05:37:30|17238.07|17158.07|17241.07|17161.07|17241.07|17161.07|17238.06|17158.06|9
1721281060000|2024-07-18 05:37:40|17241.26|17161.26|17240.21|17160.21|17241.26|17161.26|17240.21|17160.21|10
1721281070000|2024-07-18 05:37:50|17240.22|17160.22|17239.7|17159.7|17240.27|17160.27|17239.7|17159.7|9
1721281080000|2024-07-18 05:38:00|17239.73|17159.73|17239.26|17159.26|17239.73|17159.73|17238.93|17158.93|9
1721281090000|2024-07-18 05:38:10|17239.65|17159.65|17241.65|17161.65|17241.65|17161.65|17239.65|17159.65|10
1721281100000|2024-07-18 05:38:20|17241.57|17161.57|17244.16|17164.16|17244.17|17164.17|17241.57|17161.57|10
1721281110000|2024-07-18 05:38:30|17244.37|17164.37|17244.91|17164.91|17244.91|17164.91|17244.3|17164.3|10
1721281120000|2024-07-18 05:38:40|17244.97|17164.97|17244.77|17164.77|17244.97|17164.97|17244.71|17164.71|10
1721281130000|2024-07-18 05:38:50|17244.72|17164.72|17246.05|17166.05|17246.05|17166.05|17244.72|17164.72|9
1721281140000|2024-07-18 05:39:00|17246.07|17166.07|17248.85|17168.85|17249.05|17169.05|17246.01|17166.01|10
1721281150000|2024-07-18 05:39:10|17248.91|17168.91|17249.03|17169.03|17249.03|17169.03|17248.67|17168.67|8
1721281160000|2024-07-18 05:39:20|17249.02|17169.02|17249.79|17169.79|17249.79|17169.79|17249.02|17169.02|9
1721281170000|2024-07-18 05:39:30|17249.8|17169.8|17250.55|17170.55|17250.59|17170.59|17249.8|17169.8|10
1721281180000|2024-07-18 05:39:40|17250.4|17170.4|17252.67|17172.67|17252.67|17172.67|17250.4|17170.4|10
1721281190000|2024-07-18 05:39:50|17252.63|17172.63|17252.96|17172.96|17253.32|17173.32|17252.63|17172.63|10
1721281200000|2024-07-18 05:40:00|17252.94|17172.94|17252.56|17172.56|17252.94|17172.94|17252.55|17172.55|9
1721281210000|2024-07-18 05:40:10|17252.67|17172.67|17252.32|17172.32|17252.67|17172.67|17252.31|17172.31|9
1721281220000|2024-07-18 05:40:20|17252.37|17172.37|17253.28|17173.28|17253.28|17173.28|17252.09|17172.09|10
1721281230000|2024-07-18 05:40:30|17253.29|17173.29|17252.5|17172.5|17253.39|17173.39|17252.5|17172.5|10
1721281240000|2024-07-18 05:40:40|17252.64|17172.64|17253.43|17173.43|17253.43|17173.43|17252.64|17172.64|9
1721281250000|2024-07-18 05:40:50|17253.21|17173.21|17253.37|17173.37|17253.9|17173.9|17253.21|17173.21|10
1721281260000|2024-07-18 05:41:00|17253.38|17173.38|17253.63|17173.63|17253.63|17173.63|17253.38|17173.38|10
1721281270000|2024-07-18 05:41:10|17253.65|17173.65|17253.55|17173.55|17253.67|17173.67|17253.38|17173.38|9
1721281280000|2024-07-18 05:41:20|17253.5|17173.5|17253.77|17173.77|17253.77|17173.77|17252.99|17172.99|9
1721281290000|2024-07-18 05:41:30|17253.75|17173.75|17254.28|17174.28|17254.53|17174.53|17253.75|17173.75|9
1721281300000|2024-07-18 05:41:40|17254.17|17174.17|17254.34|17174.34|17254.34|17174.34|17253.94|17173.94|9
1721281310000|2024-07-18 05:41:50|17254.57|17174.57|17256.42|17176.42|17256.64|17176.64|17254.57|17174.57|10
1721281320000|2024-07-18 05:42:00|17256.44|17176.44|17257.16|17177.16|17257.76|17177.76|17256.44|17176.44|10
1721281330000|2024-07-18 05:42:10|17257.33|17177.33|17258.15|17178.15|17258.15|17178.15|17257.33|17177.33|9
1721281340000|2024-07-18 05:42:20|17257.76|17177.76|17256.2|17176.2|17257.76|17177.76|17256.2|17176.2|10
1721281350000|2024-07-18 05:42:30|17256.19|17176.19|17255.47|17175.47|17256.3|17176.3|17254.75|17174.75|9
1721281360000|2024-07-18 05:42:40|17255.82|17175.82|17253.51|17173.51|17256.09|17176.09|17253.51|17173.51|10
1721281370000|2024-07-18 05:42:50|17253.01|17173.01|17251.32|17171.32|17253.01|17173.01|17251.24|17171.24|10
1721281380000|2024-07-18 05:43:00|17251.22|17171.22|17251.09|17171.09|17251.73|17171.73|17251.09|17171.09|10
1721281390000|2024-07-18 05:43:10|17251.07|17171.07|17250.77|17170.77|17251.3|17171.3|17250.77|17170.77|10
1721281400000|2024-07-18 05:43:20|17250.69|17170.69|17250.36|17170.36|17250.69|17170.69|17250.31|17170.31|10
1721281410000|2024-07-18 05:43:30|17250.46|17170.46|17250.58|17170.58|17250.58|17170.58|17250.4|17170.4|9
1721281420000|2024-07-18 05:43:40|17250.89|17170.89|17252.27|17172.27|17252.27|17172.27|17250.89|17170.89|10
1721281430000|2024-07-18 05:43:50|17252.28|17172.28|17252.3|17172.3|17252.5|17172.5|17252.22|17172.22|10
1721281440000|2024-07-18 05:44:00|17252.41|17172.41|17251.4|17171.4|17252.41|17172.41|17251.4|17171.4|8
1721281450000|2024-07-18 05:44:10|17251.32|17171.32|17250.4|17170.4|17251.32|17171.32|17250.4|17170.4|8
1721281460000|2024-07-18 05:44:20|17250.01|17170.01|17250.75|17170.75|17250.79|17170.79|17249.79|17169.79|9
1721281470000|2024-07-18 05:44:30|17250.73|17170.73|17252.2|17172.2|17252.2|17172.2|17250.73|17170.73|10
1721281480000|2024-07-18 05:44:40|17252.28|17172.28|17252.75|17172.75|17252.75|17172.75|17252.27|17172.27|9
1721281490000|2024-07-18 05:44:50|17252.77|17172.77|17253.06|17173.06|17253.46|17173.46|17252.77|17172.77|9
1721281500000|2024-07-18 05:45:00|17253.27|17173.27|17253.06|17173.06|17253.41|17173.41|17253.06|17173.06|9
1721281510000|2024-07-18 05:45:10|17253.02|17173.02|17253.84|17173.84|17253.84|17173.84|17253.02|17173.02|10
1721281520000|2024-07-18 05:45:20|17253.96|17173.96|17253.6|17173.6|17253.96|17173.96|17253.46|17173.46|10
1721281530000|2024-07-18 05:45:30|17253.66|17173.66|17254.58|17174.58|17254.58|17174.58|17253.66|17173.66|9
1721281540000|2024-07-18 05:45:40|17254.65|17174.65|17255.88|17175.88|17255.88|17175.88|17254.65|17174.65|10
1721281550000|2024-07-18 05:45:50|17255.89|17175.89|17257.68|17177.68|17257.68|17177.68|17255.89|17175.89|10
1721281560000|2024-07-18 05:46:00|17257.76|17177.76|17261.24|17181.24|17261.24|17181.24|17257.76|17177.76|10
1721281570000|2024-07-18 05:46:10|17261.8|17181.8|17263.17|17183.17|17263.56|17183.56|17261.8|17181.8|9
1721281580000|2024-07-18 05:46:20|17264.34|17184.34|17266.56|17186.56|17266.56|17186.56|17264.34|17184.34|10
1721281590000|2024-07-18 05:46:30|17266.77|17186.77|17267.88|17187.88|17267.88|17187.88|17266.77|17186.77|10
1721281600000|2024-07-18 05:46:40|17267.91|17187.91|17269.79|17189.79|17270.02|17190.02|17267.91|17187.91|10
1721281610000|2024-07-18 05:46:50|17269.78|17189.78|17270.29|17190.29|17270.29|17190.29|17269.78|17189.78|9
1721281620000|2024-07-18 05:47:00|17270.43|17190.43|17274.99|17194.99|17274.99|17194.99|17270.43|17190.43|10
1721281630000|2024-07-18 05:47:10|17275.26|17195.26|17274.68|17194.68|17275.96|17195.96|17274.66|17194.66|10
1721281640000|2024-07-18 05:47:20|17275.11|17195.11|17275.18|17195.18|17275.43|17195.43|17274.96|17194.96|9
1721281650000|2024-07-18 05:47:30|17275.49|17195.49|17275.26|17195.26|17275.49|17195.49|17275.26|17195.26|10
1721281660000|2024-07-18 05:47:40|17275.06|17195.06|17273.4|17193.4|17275.26|17195.26|17273.4|17193.4|9
1721281670000|2024-07-18 05:47:50|17273.42|17193.42|17271.96|17191.96|17273.42|17193.42|17271.96|17191.96|10
1721281680000|2024-07-18 05:48:00|17272.07|17192.07|17275.02|17195.02|17275.02|17195.02|17272.07|17192.07|10
1721281690000|2024-07-18 05:48:10|17275.04|17195.04|17275.22|17195.22|17275.22|17195.22|17274.71|17194.71|10
1721281700000|2024-07-18 05:48:20|17275.28|17195.28|17276.33|17196.33|17276.33|17196.33|17275.25|17195.25|10
1721281710000|2024-07-18 05:48:30|17276.45|17196.45|17277.7|17197.7|17277.7|17197.7|17276.45|17196.45|10
1721281720000|2024-07-18 05:48:40|17278.31|17198.31|17279.4|17199.4|17279.4|17199.4|17278.31|17198.31|10
1721281730000|2024-07-18 05:48:50|17279.55|17199.55|17278.43|17198.43|17279.55|17199.55|17278.43|17198.43|10
1721281740000|2024-07-18 05:49:00|17278.42|17198.42|17277.1|17197.1|17278.42|17198.42|17277.1|17197.1|8
1721281750000|2024-07-18 05:49:10|17276.92|17196.92|17277.12|17197.12|17278.75|17198.75|17276.77|17196.77|10
1721281760000|2024-07-18 05:49:20|17277.09|17197.09|17278.91|17198.91|17278.91|17198.91|17276.99|17196.99|10
1721281770000|2024-07-18 05:49:30|17279.21|17199.21|17280.29|17200.29|17280.29|17200.29|17279.21|17199.21|10
1721281780000|2024-07-18 05:49:40|17280.38|17200.38|17281.21|17201.21|17281.21|17201.21|17280.38|17200.38|8
1721281790000|2024-07-18 05:49:50|17281.29|17201.29|17280.36|17200.36|17281.29|17201.29|17280.26|17200.26|9
1721281800000|2024-07-18 05:50:00|17280.35|17200.35|17281.47|17201.47|17281.47|17201.47|17280.35|17200.35|9
1721281810000|2024-07-18 05:50:10|17281.64|17201.64|17282.39|17202.39|17282.49|17202.49|17281.64|17201.64|10
1721281820000|2024-07-18 05:50:20|17282.41|17202.41|17282.28|17202.28|17282.41|17202.41|17282.12|17202.12|9
1721281830000|2024-07-18 05:50:30|17283.27|17203.27|17285.91|17205.91|17285.91|17205.91|17283.27|17203.27|10
1721281840000|2024-07-18 05:50:40|17286|17206|17287.4|17207.4|17287.4|17207.4|17285.96|17205.96|10
1721281850000|2024-07-18 05:50:50|17287.59|17207.59|17290.3|17210.3|17290.3|17210.3|17287.59|17207.59|10
1721281860000|2024-07-18 05:51:00|17292.02|17212.02|17294.06|17214.06|17294.06|17214.06|17292.02|17212.02|10
1721281870000|2024-07-18 05:51:10|17294.21|17214.21|17296.04|17216.04|17296.04|17216.04|17294.08|17214.08|8
1721281880000|2024-07-18 05:51:20|17296.19|17216.19|17298.74|17218.74|17299.02|17219.02|17296.19|17216.19|10
1721281890000|2024-07-18 05:51:30|17299.3|17219.3|17299.63|17219.63|17300.17|17220.17|17299.15|17219.15|10
1721281900000|2024-07-18 05:51:40|17299.64|17219.64|17300.11|17220.11|17300.22|17220.22|17299.64|17219.64|9
1721281910000|2024-07-18 05:51:50|17300.27|17220.27|17300.91|17220.91|17300.91|17220.91|17299.9|17219.9|7
1721281920000|2024-07-18 05:52:00|17300.73|17220.73|17301.02|17221.02|17301.12|17221.12|17300.71|17220.71|8
1721281930000|2024-07-18 05:52:10|17301.19|17221.19|17303.41|17223.41|17304.25|17224.25|17301.19|17221.19|9
1721281940000|2024-07-18 05:52:20|17303.4|17223.4|17303.9|17223.9|17304.09|17224.09|17303.37|17223.37|9
1721281950000|2024-07-18 05:52:30|17303.99|17223.99|17303.62|17223.62|17303.99|17223.99|17303.38|17223.38|10
1721281960000|2024-07-18 05:52:40|17303.67|17223.67|17303.23|17223.23|17303.67|17223.67|17303.16|17223.16|10
1721281970000|2024-07-18 05:52:50|17303.26|17223.26|17304.71|17224.71|17304.71|17224.71|17303.25|17223.25|9
1721281980000|2024-07-18 05:53:00|17304.45|17224.45|17304.1|17224.1|17304.6|17224.6|17304.1|17224.1|10
1721281990000|2024-07-18 05:53:10|17304.18|17224.18|17299.52|17219.52|17304.18|17224.18|17299.52|17219.52|10
1721282000000|2024-07-18 05:53:20|17299.48|17219.48|17302.56|17222.56|17302.56|17222.56|17299.42|17219.42|9
1721282010000|2024-07-18 05:53:30|17302.91|17222.91|17303.49|17223.49|17303.65|17223.65|17302.91|17222.91|9
1721282020000|2024-07-18 05:53:40|17303.53|17223.53|17304.24|17224.24|17304.24|17224.24|17303.53|17223.53|10
1721282030000|2024-07-18 05:53:50|17304.12|17224.12|17306.64|17226.64|17306.64|17226.64|17303.8|17223.8|10
1721282040000|2024-07-18 05:54:00|17307.2|17227.2|17308.46|17228.46|17308.61|17228.61|17307.2|17227.2|10
1721282050000|2024-07-18 05:54:10|17308.24|17228.24|17308.03|17228.03|17308.79|17228.79|17308.03|17228.03|10
1721282060000|2024-07-18 05:54:20|17308.7|17228.7|17307.21|17227.21|17308.7|17228.7|17306.77|17226.77|10
1721282070000|2024-07-18 05:54:30|17306.83|17226.83|17304.55|17224.55|17306.83|17226.83|17304.55|17224.55|10
1721282080000|2024-07-18 05:54:40|17303.12|17223.12|17301.22|17221.22|17303.12|17223.12|17301.22|17221.22|10
1721282090000|2024-07-18 05:54:50|17301.46|17221.46|17302.84|17222.84|17302.87|17222.87|17301.46|17221.46|10
1721282100000|2024-07-18 05:55:00|17302.76|17222.76|17302.68|17222.68|17302.89|17222.89|17302.43|17222.43|10
1721282110000|2024-07-18 05:55:10|17302.73|17222.73|17303.98|17223.98|17304.01|17224.01|17302.72|17222.72|9
1721282120000|2024-07-18 05:55:20|17304.01|17224.01|17302.15|17222.15|17304.21|17224.21|17301.97|17221.97|10
1721282130000|2024-07-18 05:55:30|17302.16|17222.16|17300.61|17220.61|17302.16|17222.16|17300.61|17220.61|9
1721282140000|2024-07-18 05:55:40|17300.59|17220.59|17297.87|17217.87|17300.59|17220.59|17297.87|17217.87|10
1721282150000|2024-07-18 05:55:50|17296.23|17216.23|17296.22|17216.22|17296.51|17216.51|17296.09|17216.09|9
1721282160000|2024-07-18 05:56:00|17296.09|17216.09|17295.56|17215.56|17296.09|17216.09|17295.16|17215.16|9
1721282170000|2024-07-18 05:56:10|17295.68|17215.68|17297.36|17217.36|17297.36|17217.36|17295.67|17215.67|9
1721282180000|2024-07-18 05:56:20|17297.63|17217.63|17297.43|17217.43|17297.65|17217.65|17297.37|17217.37|9
1721282190000|2024-07-18 05:56:30|17296.49|17216.49|17297.19|17217.19|17297.22|17217.22|17296.49|17216.49|9
1721282200000|2024-07-18 05:56:40|17297.09|17217.09|17297.94|17217.94|17297.94|17217.94|17297.09|17217.09|10
1721282210000|2024-07-18 05:56:50|17297.89|17217.89|17297.52|17217.52|17297.89|17217.89|17297.24|17217.24|9
1721282220000|2024-07-18 05:57:00|17297.32|17217.32|17294.63|17214.63|17297.32|17217.32|17294.63|17214.63|10
1721282230000|2024-07-18 05:57:10|17294.65|17214.65|17292.58|17212.58|17294.65|17214.65|17292.58|17212.58|10
1721282240000|2024-07-18 05:57:20|17292.55|17212.55|17291.82|17211.82|17292.55|17212.55|17291.5|17211.5|9
1721282250000|2024-07-18 05:57:30|17291.74|17211.74|17293.55|17213.55|17293.57|17213.57|17291.74|17211.74|10
1721282260000|2024-07-18 05:57:40|17293.51|17213.51|17291.5|17211.5|17293.51|17213.51|17291.46|17211.46|10
1721282270000|2024-07-18 05:57:50|17291.43|17211.43|17290.8|17210.8|17291.43|17211.43|17290.61|17210.61|10
1721282280000|2024-07-18 05:58:00|17290.87|17210.87|17291.03|17211.03|17291.42|17211.42|17290.86|17210.86|10
1721282290000|2024-07-18 05:58:10|17290.98|17210.98|17291.15|17211.15|17291.15|17211.15|17290.58|17210.58|10
1721282300000|2024-07-18 05:58:20|17291.63|17211.63|17292.21|17212.21|17292.48|17212.48|17291.63|17211.63|9
1721282310000|2024-07-18 05:58:30|17292.22|17212.22|17291.29|17211.29|17292.22|17212.22|17290.87|17210.87|10
1721282320000|2024-07-18 05:58:40|17290.97|17210.97|17289.17|17209.17|17290.97|17210.97|17289.16|17209.16|10
1721282330000|2024-07-18 05:58:50|17289.14|17209.14|17287.81|17207.81|17289.14|17209.14|17287.79|17207.79|10
1721282340000|2024-07-18 05:59:00|17287.79|17207.79|17286.46|17206.46|17288.21|17208.21|17286.46|17206.46|9
1721282350000|2024-07-18 05:59:10|17286.62|17206.62|17286.87|17206.87|17286.94|17206.94|17286.36|17206.36|9
1721282360000|2024-07-18 05:59:20|17287.14|17207.14|17287.49|17207.49|17287.49|17207.49|17286.97|17206.97|10
1721282370000|2024-07-18 05:59:30|17287.84|17207.84|17287.31|17207.31|17287.84|17207.84|17287.31|17207.31|10
1721282380000|2024-07-18 05:59:40|17287.26|17207.26|17286.81|17206.81|17287.4|17207.4|17286.81|17206.81|10
1721282390000|2024-07-18 05:59:50|17286.63|17206.63|17285.51|17205.51|17286.63|17206.63|17285.31|17205.31|9
1721282400000|2024-07-18 06:00:00|17285.68|17205.68|17286.16|17206.16|17286.16|17206.16|17285.32|17205.32|10
1721282410000|2024-07-18 06:00:10|17286.24|17206.24|17288.97|17208.97|17288.97|17208.97|17286.24|17206.24|9
1721282420000|2024-07-18 06:00:20|17288.99|17208.99|17288.39|17208.39|17289.71|17209.71|17288.39|17208.39|10
1721282430000|2024-07-18 06:00:30|17288.25|17208.25|17286.03|17206.03|17288.25|17208.25|17286.03|17206.03|10
1721282440000|2024-07-18 06:00:40|17286.23|17206.23|17283.62|17203.62|17286.23|17206.23|17283.62|17203.62|10
1721282450000|2024-07-18 06:00:50|17283.4|17203.4|17281.77|17201.77|17283.4|17203.4|17281.41|17201.41|10
1721282460000|2024-07-18 06:01:00|17281.8|17201.8|17284.92|17204.92|17284.92|17204.92|17281.8|17201.8|9
1721282470000|2024-07-18 06:01:10|17284.73|17204.73|17286.49|17206.49|17286.49|17206.49|17284.6|17204.6|9
1721282480000|2024-07-18 06:01:20|17286.59|17206.59|17288.12|17208.12|17288.12|17208.12|17286.59|17206.59|10
1721282490000|2024-07-18 06:01:30|17288.15|17208.15|17287.88|17207.88|17288.15|17208.15|17287.01|17207.01|10
1721282500000|2024-07-18 06:01:40|17288.01|17208.01|17284.7|17204.7|17288.06|17208.06|17284.23|17204.23|10
1721282510000|2024-07-18 06:01:50|17284.75|17204.75|17279.85|17199.85|17284.81|17204.81|17279.85|17199.85|10
1721282520000|2024-07-18 06:02:00|17279.72|17199.72|17271.6|17191.6|17279.72|17199.72|17271.6|17191.6|10
1721282530000|2024-07-18 06:02:10|17270.74|17190.74|17270.99|17190.99|17271.39|17191.39|17270.05|17190.05|9
1721282540000|2024-07-18 06:02:20|17270.63|17190.63|17271.16|17191.16|17271.65|17191.65|17270.51|17190.51|9
1721282550000|2024-07-18 06:02:30|17271.07|17191.07|17271.85|17191.85|17271.85|17191.85|17270.87|17190.87|10
1721282560000|2024-07-18 06:02:40|17271.71|17191.71|17272.94|17192.94|17273.25|17193.25|17271.71|17191.71|8
1721282570000|2024-07-18 06:02:50|17272.59|17192.59|17271.14|17191.14|17272.59|17192.59|17271.14|17191.14|10
1721282580000|2024-07-18 06:03:00|17270.97|17190.97|17270.04|17190.04|17270.97|17190.97|17270.04|17190.04|10
1721282590000|2024-07-18 06:03:10|17269.86|17189.86|17272.33|17192.33|17272.33|17192.33|17269.86|17189.86|9
1721282600000|2024-07-18 06:03:20|17272.08|17192.08|17270.71|17190.71|17272.27|17192.27|17270.71|17190.71|10
1721282610000|2024-07-18 06:03:30|17270.14|17190.14|17270.29|17190.29|17271.01|17191.01|17270.14|17190.14|9
1721282620000|2024-07-18 06:03:40|17270.4|17190.4|17270.19|17190.19|17270.4|17190.4|17269.9|17189.9|9
1721282630000|2024-07-18 06:03:50|17270.63|17190.63|17272.58|17192.58|17272.58|17192.58|17270.34|17190.34|10
1721282640000|2024-07-18 06:04:00|17273.18|17193.18|17275.68|17195.68|17275.87|17195.87|17273.18|17193.18|10
1721282650000|2024-07-18 06:04:10|17274.81|17194.81|17273.07|17193.07|17274.81|17194.81|17273.07|17193.07|8
1721282660000|2024-07-18 06:04:20|17273.02|17193.02|17270.98|17190.98|17273.02|17193.02|17270.98|17190.98|10
1721282670000|2024-07-18 06:04:30|17270.4|17190.4|17269.83|17189.83|17270.7|17190.7|17269.83|17189.83|10
1721282680000|2024-07-18 06:04:40|17269.96|17189.96|17271.42|17191.42|17271.42|17191.42|17269.96|17189.96|9
1721282690000|2024-07-18 06:04:50|17271.49|17191.49|17272.98|17192.98|17273|17193|17271.44|17191.44|8
1721282700000|2024-07-18 06:05:00|17273.04|17193.04|17272.91|17192.91|17273.22|17193.22|17272.81|17192.81|10
1721282710000|2024-07-18 06:05:10|17272.98|17192.98|17272.37|17192.37|17272.98|17192.98|17272.37|17192.37|9
1721282720000|2024-07-18 06:05:20|17272.04|17192.04|17270.31|17190.31|17272.04|17192.04|17270.31|17190.31|10
1721282730000|2024-07-18 06:05:30|17270.65|17190.65|17270.37|17190.37|17270.65|17190.65|17270.33|17190.33|7
1721282740000|2024-07-18 06:05:40|17269.95|17189.95|17267.96|17187.96|17269.95|17189.95|17267.77|17187.77|10
1721282750000|2024-07-18 06:05:50|17267.78|17187.78|17267.43|17187.43|17267.78|17187.78|17267.2|17187.2|10
1721282760000|2024-07-18 06:06:00|17267.62|17187.62|17266.16|17186.16|17267.62|17187.62|17265.11|17185.11|10
1721282770000|2024-07-18 06:06:10|17265.52|17185.52|17264.9|17184.9|17265.52|17185.52|17264.9|17184.9|9
1721282780000|2024-07-18 06:06:20|17264.89|17184.89|17264.3|17184.3|17264.89|17184.89|17264.22|17184.22|9
1721282790000|2024-07-18 06:06:30|17265.02|17185.02|17265.1|17185.1|17265.29|17185.29|17264.84|17184.84|9
1721282800000|2024-07-18 06:06:40|17265.09|17185.09|17264.9|17184.9|17265.3|17185.3|17264.58|17184.58|10
1721282810000|2024-07-18 06:06:50|17264.82|17184.82|17264.78|17184.78|17264.92|17184.92|17264.25|17184.25|10
1721282820000|2024-07-18 06:07:00|17264.74|17184.74|17266.72|17186.72|17266.72|17186.72|17263.6|17183.6|10
1721282830000|2024-07-18 06:07:10|17267.4|17187.4|17271.83|17191.83|17271.83|17191.83|17267.4|17187.4|10
1721282840000|2024-07-18 06:07:20|17272.51|17192.51|17274.2|17194.2|17274.2|17194.2|17272.51|17192.51|10
1721282850000|2024-07-18 06:07:30|17275.29|17195.29|17275.95|17195.95|17275.95|17195.95|17275.29|17195.29|10
1721282860000|2024-07-18 06:07:40|17276.28|17196.28|17278.97|17198.97|17278.97|17198.97|17276.28|17196.28|10
1721282870000|2024-07-18 06:07:50|17279.09|17199.09|17281.5|17201.5|17281.5|17201.5|17279.09|17199.09|10
1721282880000|2024-07-18 06:08:00|17281.54|17201.54|17281.73|17201.73|17281.8|17201.8|17281.46|17201.46|10
1721282890000|2024-07-18 06:08:10|17281.58|17201.58|17282.81|17202.81|17282.82|17202.82|17281.21|17201.21|9
1721282900000|2024-07-18 06:08:20|17282.6|17202.6|17285|17205|17285|17205|17282.6|17202.6|10
1721282910000|2024-07-18 06:08:30|17285.31|17205.31|17292.57|17212.57|17292.57|17212.57|17285.31|17205.31|9
1721282920000|2024-07-18 06:08:40|17292.8|17212.8|17295|17215|17295.01|17215.01|17292.8|17212.8|10
1721282930000|2024-07-18 06:08:50|17295.11|17215.11|17296.71|17216.71|17296.78|17216.78|17295.11|17215.11|10
1721282940000|2024-07-18 06:09:00|17296.72|17216.72|17298.83|17218.83|17298.83|17218.83|17296.72|17216.72|10
1721282950000|2024-07-18 06:09:10|17299.28|17219.28|17301|17221|17301|17221|17299.28|17219.28|10
1721282960000|2024-07-18 06:09:20|17301.09|17221.09|17302.65|17222.65|17302.65|17222.65|17301.09|17221.09|10
1721282970000|2024-07-18 06:09:30|17302.62|17222.62|17301.42|17221.42|17303.01|17223.01|17301.42|17221.42|9
1721282980000|2024-07-18 06:09:40|17301.36|17221.36|17303.37|17223.37|17303.37|17223.37|17301.35|17221.35|10
1721282990000|2024-07-18 06:09:50|17303.38|17223.38|17305.28|17225.28|17305.77|17225.77|17303.38|17223.38|10
1721283000000|2024-07-18 06:10:00|17305.35|17225.35|17306.86|17226.86|17306.86|17226.86|17305.35|17225.35|10
1721283010000|2024-07-18 06:10:10|17307.12|17227.12|17309.92|17229.92|17309.92|17229.92|17307.12|17227.12|10
1721283020000|2024-07-18 06:10:20|17310|17230|17308.89|17228.89|17310.06|17230.06|17308.69|17228.69|9
1721283030000|2024-07-18 06:10:30|17309.31|17229.31|17311.06|17231.06|17311.06|17231.06|17309.31|17229.31|10
1721283040000|2024-07-18 06:10:40|17311.42|17231.42|17311.74|17231.74|17311.74|17231.74|17311.3|17231.3|10
1721283050000|2024-07-18 06:10:50|17311.78|17231.78|17312.54|17232.54|17312.54|17232.54|17311.71|17231.71|9
1721283060000|2024-07-18 06:11:00|17312.33|17232.33|17312.93|17232.93|17312.93|17232.93|17312.33|17232.33|10
1721283070000|2024-07-18 06:11:10|17313.69|17233.69|17315.65|17235.65|17315.67|17235.67|17313.69|17233.69|10
1721283080000|2024-07-18 06:11:20|17315.7|17235.7|17315.5|17235.5|17315.7|17235.7|17314.79|17234.79|10
1721283090000|2024-07-18 06:11:30|17316.13|17236.13|17318.38|17238.38|17318.38|17238.38|17316.13|17236.13|10
1721283100000|2024-07-18 06:11:40|17318.49|17238.49|17320.37|17240.37|17320.37|17240.37|17318.49|17238.49|10
1721283110000|2024-07-18 06:11:50|17320.4|17240.4|17322.43|17242.43|17322.43|17242.43|17320.4|17240.4|10
1721283120000|2024-07-18 06:12:00|17322.26|17242.26|17323.1|17243.1|17323.1|17243.1|17322.18|17242.18|10
1721283130000|2024-07-18 06:12:10|17323.16|17243.16|17324.07|17244.07|17324.12|17244.12|17322.68|17242.68|10
1721283140000|2024-07-18 06:12:20|17323.8|17243.8|17325.83|17245.83|17326.02|17246.02|17323.48|17243.48|9
1721283150000|2024-07-18 06:12:30|17325.4|17245.4|17325.75|17245.75|17326.1|17246.1|17325.4|17245.4|9
1721283160000|2024-07-18 06:12:40|17325.71|17245.71|17323.59|17243.59|17325.71|17245.71|17323.59|17243.59|9
1721283170000|2024-07-18 06:12:50|17323.61|17243.61|17324.71|17244.71|17324.71|17244.71|17323.61|17243.61|10
1721283180000|2024-07-18 06:13:00|17324.96|17244.96|17326.3|17246.3|17326.33|17246.33|17324.96|17244.96|10
1721283190000|2024-07-18 06:13:10|17326.18|17246.18|17326.78|17246.78|17326.79|17246.79|17326.06|17246.06|10
1721283200000|2024-07-18 06:13:20|17326.91|17246.91|17328.67|17248.67|17328.67|17248.67|17326.84|17246.84|10
1721283210000|2024-07-18 06:13:30|17330.97|17250.97|17332.81|17252.81|17332.81|17252.81|17330.92|17250.92|10
1721283220000|2024-07-18 06:13:40|17333.06|17253.06|17336.07|17256.07|17336.07|17256.07|17333.06|17253.06|10
1721283230000|2024-07-18 06:13:50|17335.72|17255.72|17335.91|17255.91|17336.2|17256.2|17335.72|17255.72|9
1721283240000|2024-07-18 06:14:00|17335.82|17255.82|17336.68|17256.68|17336.68|17256.68|17335.82|17255.82|10
1721283250000|2024-07-18 06:14:10|17337|17257|17338.02|17258.02|17338.02|17258.02|17337|17257|10
1721283260000|2024-07-18 06:14:20|17338.26|17258.26|17339.22|17259.22|17339.32|17259.32|17338.26|17258.26|10
1721283270000|2024-07-18 06:14:30|17339.05|17259.05|17337.72|17257.72|17339.05|17259.05|17337.68|17257.68|10
1721283280000|2024-07-18 06:14:40|17337.91|17257.91|17333.05|17253.05|17337.91|17257.91|17333.05|17253.05|10
1721283290000|2024-07-18 06:14:50|17333.16|17253.16|17330.69|17250.69|17333.33|17253.33|17330.22|17250.22|8
1721283300000|2024-07-18 06:15:00|17330.63|17250.63|17330.18|17250.18|17330.96|17250.96|17329.65|17249.65|10
1721283310000|2024-07-18 06:15:10|17330.34|17250.34|17330.09|17250.09|17330.43|17250.43|17329.98|17249.98|8
1721283320000|2024-07-18 06:15:20|17330.05|17250.05|17330.52|17250.52|17332.29|17252.29|17330.04|17250.04|10
1721283330000|2024-07-18 06:15:30|17330.43|17250.43|17331.46|17251.46|17331.46|17251.46|17330.14|17250.14|10
1721283340000|2024-07-18 06:15:40|17330.76|17250.76|17327.5|17247.5|17330.76|17250.76|17327.5|17247.5|10
1721283350000|2024-07-18 06:15:50|17326.81|17246.81|17324.54|17244.54|17326.81|17246.81|17324.31|17244.31|10
1721283360000|2024-07-18 06:16:00|17324.61|17244.61|17324.57|17244.57|17324.83|17244.83|17324.57|17244.57|9
1721283370000|2024-07-18 06:16:10|17324.68|17244.68|17325.11|17245.11|17325.31|17245.31|17324.56|17244.56|10
1721283380000|2024-07-18 06:16:20|17326.31|17246.31|17331.13|17251.13|17331.13|17251.13|17326.31|17246.31|10
1721283390000|2024-07-18 06:16:30|17330.94|17250.94|17329.63|17249.63|17331.5|17251.5|17329.58|17249.58|10
1721283400000|2024-07-18 06:16:40|17330.08|17250.08|17327.52|17247.52|17330.08|17250.08|17327.52|17247.52|10
1721283410000|2024-07-18 06:16:50|17327.45|17247.45|17328.87|17248.87|17328.87|17248.87|17327.45|17247.45|10
1721283420000|2024-07-18 06:17:00|17328.88|17248.88|17328.03|17248.03|17329.44|17249.44|17327.73|17247.73|10
1721283430000|2024-07-18 06:17:10|17328.04|17248.04|17330|17250|17330.06|17250.06|17327.56|17247.56|10
1721283440000|2024-07-18 06:17:20|17329.88|17249.88|17337.26|17257.26|17337.26|17257.26|17329.88|17249.88|9
1721283450000|2024-07-18 06:17:30|17336.93|17256.93|17338.29|17258.29|17338.29|17258.29|17336.93|17256.93|9
1721283460000|2024-07-18 06:17:40|17338.13|17258.13|17338.94|17258.94|17338.94|17258.94|17338.06|17258.06|10
1721283470000|2024-07-18 06:17:50|17339.39|17259.39|17337.58|17257.58|17339.63|17259.63|17337.52|17257.52|10
1721283480000|2024-07-18 06:18:00|17337.95|17257.95|17336.25|17256.25|17338.09|17258.09|17335.61|17255.61|10
1721283490000|2024-07-18 06:18:10|17336.92|17256.92|17339.47|17259.47|17339.95|17259.95|17336.86|17256.86|10
1721283500000|2024-07-18 06:18:20|17339.09|17259.09|17339.57|17259.57|17339.63|17259.63|17337.94|17257.94|10
1721283510000|2024-07-18 06:18:30|17339.62|17259.62|17339.57|17259.57|17340.24|17260.24|17339.56|17259.56|10
1721283520000|2024-07-18 06:18:40|17339.53|17259.53|17339.09|17259.09|17340.15|17260.15|17339.09|17259.09|10
1721283530000|2024-07-18 06:18:50|17339.08|17259.08|17339.71|17259.71|17339.71|17259.71|17338.72|17258.72|9
1721283540000|2024-07-18 06:19:00|17339.98|17259.98|17343.96|17263.96|17343.96|17263.96|17339.98|17259.98|10
1721283550000|2024-07-18 06:19:10|17343.97|17263.97|17343.24|17263.24|17343.97|17263.97|17343.24|17263.24|7
1721283560000|2024-07-18 06:19:20|17343.18|17263.18|17341.94|17261.94|17343.25|17263.25|17341.94|17261.94|9
1721283570000|2024-07-18 06:19:30|17341.93|17261.93|17341.34|17261.34|17341.96|17261.96|17341.34|17261.34|9
1721283580000|2024-07-18 06:19:40|17340.39|17260.39|17340.26|17260.26|17340.41|17260.41|17340.2|17260.2|10
1721283590000|2024-07-18 06:19:50|17340.15|17260.15|17339.59|17259.59|17340.2|17260.2|17339.44|17259.44|10
1721283600000|2024-07-18 06:20:00|17339.58|17259.58|17333.54|17253.54|17339.58|17259.58|17333.54|17253.54|10
1721283610000|2024-07-18 06:20:10|17333.59|17253.59|17330.67|17250.67|17333.59|17253.59|17330.67|17250.67|10
1721283620000|2024-07-18 06:20:20|17330.71|17250.71|17333.33|17253.33|17333.33|17253.33|17330.71|17250.71|10
1721283630000|2024-07-18 06:20:30|17333.07|17253.07|17332.96|17252.96|17333.64|17253.64|17332.07|17252.07|10
1721283640000|2024-07-18 06:20:40|17332.9|17252.9|17332.2|17252.2|17332.9|17252.9|17332.2|17252.2|10
1721283650000|2024-07-18 06:20:50|17332.14|17252.14|17333.69|17253.69|17333.69|17253.69|17332.14|17252.14|10
1721283660000|2024-07-18 06:21:00|17333.52|17253.52|17332.39|17252.39|17333.69|17253.69|17331.81|17251.81|10
1721283670000|2024-07-18 06:21:10|17332.54|17252.54|17334.23|17254.23|17334.23|17254.23|17332.36|17252.36|10
1721283680000|2024-07-18 06:21:20|17334.38|17254.38|17333.71|17253.71|17334.38|17254.38|17333.56|17253.56|9
1721283690000|2024-07-18 06:21:30|17333.58|17253.58|17334.16|17254.16|17334.16|17254.16|17333.58|17253.58|9
1721283700000|2024-07-18 06:21:40|17333.8|17253.8|17333.33|17253.33|17333.8|17253.8|17332.38|17252.38|10
1721283710000|2024-07-18 06:21:50|17333.35|17253.35|17332.71|17252.71|17333.48|17253.48|17332.71|17252.71|7
1721283720000|2024-07-18 06:22:00|17332.64|17252.64|17331.02|17251.02|17332.64|17252.64|17330.97|17250.97|10
1721283730000|2024-07-18 06:22:10|17330.72|17250.72|17329.29|17249.29|17330.72|17250.72|17329.01|17249.01|10
1721283740000|2024-07-18 06:22:20|17328.6|17248.6|17326.23|17246.23|17328.74|17248.74|17325.75|17245.75|10
1721283750000|2024-07-18 06:22:30|17326.22|17246.22|17326.57|17246.57|17327.06|17247.06|17325.93|17245.93|10
1721283760000|2024-07-18 06:22:40|17326.59|17246.59|17325.58|17245.58|17326.59|17246.59|17325.58|17245.58|9
1721283770000|2024-07-18 06:22:50|17325.61|17245.61|17326.32|17246.32|17326.42|17246.42|17325.51|17245.51|10
1721283780000|2024-07-18 06:23:00|17325.98|17245.98|17324.67|17244.67|17326.38|17246.38|17324.31|17244.31|10
1721283790000|2024-07-18 06:23:10|17324.73|17244.73|17325.09|17245.09|17325.09|17245.09|17324.67|17244.67|8
1721283800000|2024-07-18 06:23:20|17325.26|17245.26|17326.11|17246.11|17326.11|17246.11|17325.26|17245.26|10
1721283810000|2024-07-18 06:23:30|17325.47|17245.47|17325.61|17245.61|17325.77|17245.77|17323.93|17243.93|10
1721283820000|2024-07-18 06:23:40|17325.57|17245.57|17325.22|17245.22|17325.7|17245.7|17325.22|17245.22|10
1721283830000|2024-07-18 06:23:50|17325.25|17245.25|17324.59|17244.59|17325.8|17245.8|17324.59|17244.59|10
1721283840000|2024-07-18 06:24:00|17324.28|17244.28|17323.65|17243.65|17324.28|17244.28|17323.22|17243.22|10
1721283850000|2024-07-18 06:24:10|17323.34|17243.34|17323.49|17243.49|17323.49|17243.49|17323.24|17243.24|10
1721283860000|2024-07-18 06:24:20|17323.64|17243.64|17320.64|17240.64|17323.64|17243.64|17320.09|17240.09|10
1721283870000|2024-07-18 06:24:30|17321.03|17241.03|17320.81|17240.81|17321.03|17241.03|17320.4|17240.4|8
1721283880000|2024-07-18 06:24:40|17321.03|17241.03|17324.6|17244.6|17324.7|17244.7|17321.03|17241.03|10
1721283890000|2024-07-18 06:24:50|17324.7|17244.7|17324.46|17244.46|17324.95|17244.95|17324.41|17244.41|9
1721283900000|2024-07-18 06:25:00|17324.44|17244.44|17324.3|17244.3|17324.93|17244.93|17323.82|17243.82|10
1721283910000|2024-07-18 06:25:10|17324.25|17244.25|17321.63|17241.63|17324.25|17244.25|17321.63|17241.63|9
1721283920000|2024-07-18 06:25:20|17321.41|17241.41|17321.33|17241.33|17321.65|17241.65|17321.32|17241.32|10
1721283930000|2024-07-18 06:25:30|17321.18|17241.18|17321.93|17241.93|17322.37|17242.37|17321.18|17241.18|8
1721283940000|2024-07-18 06:25:40|17321.46|17241.46|17321.75|17241.75|17321.86|17241.86|17321.46|17241.46|8
1721283950000|2024-07-18 06:25:50|17321.61|17241.61|17322.43|17242.43|17322.79|17242.79|17321.28|17241.28|10
1721283960000|2024-07-18 06:26:00|17322.41|17242.41|17324.22|17244.22|17324.22|17244.22|17322.41|17242.41|10
1721283970000|2024-07-18 06:26:10|17324.59|17244.59|17328.62|17248.62|17328.62|17248.62|17324.59|17244.59|10
1721283980000|2024-07-18 06:26:20|17328.96|17248.96|17330.86|17250.86|17330.87|17250.87|17328.96|17248.96|10
1721283990000|2024-07-18 06:26:30|17330.96|17250.96|17329.72|17249.72|17331.27|17251.27|17329.72|17249.72|10
1721284000000|2024-07-18 06:26:40|17329.73|17249.73|17329.56|17249.56|17329.73|17249.73|17329.26|17249.26|10
1721284010000|2024-07-18 06:26:50|17329.72|17249.72|17328.82|17248.82|17329.72|17249.72|17328.8|17248.8|10
1721284020000|2024-07-18 06:27:00|17329.62|17249.62|17330.46|17250.46|17330.62|17250.62|17329.62|17249.62|10
1721284030000|2024-07-18 06:27:10|17331.11|17251.11|17331.58|17251.58|17332.01|17252.01|17331.11|17251.11|10
1721284040000|2024-07-18 06:27:20|17332.11|17252.11|17332.23|17252.23|17332.75|17252.75|17331.85|17251.85|10
1721284050000|2024-07-18 06:27:30|17332.04|17252.04|17331.79|17251.79|17332.04|17252.04|17331.77|17251.77|8
1721284060000|2024-07-18 06:27:40|17331.82|17251.82|17330.31|17250.31|17331.9|17251.9|17330.31|17250.31|10
1721284070000|2024-07-18 06:27:50|17330.34|17250.34|17330.6|17250.6|17330.93|17250.93|17330.34|17250.34|9
1721284080000|2024-07-18 06:28:00|17330.14|17250.14|17329.42|17249.42|17330.14|17250.14|17329.39|17249.39|10
1721284090000|2024-07-18 06:28:10|17329.46|17249.46|17328.17|17248.17|17329.69|17249.69|17328.17|17248.17|9
1721284100000|2024-07-18 06:28:20|17328.02|17248.02|17328.04|17248.04|17328.09|17248.09|17327.84|17247.84|9
1721284110000|2024-07-18 06:28:30|17328.03|17248.03|17328.54|17248.54|17328.54|17248.54|17328.03|17248.03|8
1721284120000|2024-07-18 06:28:40|17328.24|17248.24|17329.06|17249.06|17329.08|17249.08|17328.24|17248.24|10
1721284130000|2024-07-18 06:28:50|17329.08|17249.08|17329.58|17249.58|17329.58|17249.58|17328.88|17248.88|9
1721284140000|2024-07-18 06:29:00|17329.7|17249.7|17329.25|17249.25|17329.81|17249.81|17329.2|17249.2|9
1721284150000|2024-07-18 06:29:10|17329.02|17249.02|17326.36|17246.36|17329.02|17249.02|17326.36|17246.36|9
1721284160000|2024-07-18 06:29:20|17326.3|17246.3|17326.31|17246.31|17326.33|17246.33|17326.12|17246.12|10
1721284170000|2024-07-18 06:29:30|17326.33|17246.33|17326.5|17246.5|17326.87|17246.87|17326.33|17246.33|8
1721284180000|2024-07-18 06:29:40|17326.47|17246.47|17326.59|17246.59|17326.59|17246.59|17326.02|17246.02|10
1721284190000|2024-07-18 06:29:50|17326.65|17246.65|17326.39|17246.39|17326.65|17246.65|17326.3|17246.3|10
1721284200000|2024-07-18 06:30:00|17326.46|17246.46|17326.71|17246.71|17326.85|17246.85|17326.39|17246.39|10
1721284210000|2024-07-18 06:30:10|17326.76|17246.76|17328|17248|17328|17248|17326.76|17246.76|8
1721284220000|2024-07-18 06:30:20|17328.04|17248.04|17325.77|17245.77|17328.09|17248.09|17325.77|17245.77|10
1721284230000|2024-07-18 06:30:30|17325.01|17245.01|17325.15|17245.15|17325.55|17245.55|17325.01|17245.01|8
1721284240000|2024-07-18 06:30:40|17325.23|17245.23|17324.48|17244.48|17325.23|17245.23|17324.38|17244.38|10
1721284250000|2024-07-18 06:30:50|17324.28|17244.28|17323.65|17243.65|17324.28|17244.28|17323.51|17243.51|10
1721284260000|2024-07-18 06:31:00|17323.76|17243.76|17325.87|17245.87|17325.87|17245.87|17323.73|17243.73|10
1721284270000|2024-07-18 06:31:10|17325.98|17245.98|17324.98|17244.98|17326.38|17246.38|17324.8|17244.8|9
1721284280000|2024-07-18 06:31:20|17325.15|17245.15|17324.73|17244.73|17325.15|17245.15|17324.64|17244.64|8
1721284290000|2024-07-18 06:31:30|17324.6|17244.6|17323.04|17243.04|17324.6|17244.6|17323.04|17243.04|9
1721284300000|2024-07-18 06:31:40|17322.54|17242.54|17321.38|17241.38|17322.67|17242.67|17321.36|17241.36|10
1721284310000|2024-07-18 06:31:50|17321.42|17241.42|17321.77|17241.77|17321.77|17241.77|17321.42|17241.42|8
1721284320000|2024-07-18 06:32:00|17321.78|17241.78|17321.91|17241.91|17321.91|17241.91|17321.78|17241.78|8
1721284330000|2024-07-18 06:32:10|17321.22|17241.22|17320.6|17240.6|17321.22|17241.22|17319.92|17239.92|10
1721284340000|2024-07-18 06:32:20|17320.22|17240.22|17318.45|17238.45|17320.22|17240.22|17318.13|17238.13|10
1721284350000|2024-07-18 06:32:30|17318.59|17238.59|17321.72|17241.72|17321.72|17241.72|17318.59|17238.59|10
1721284360000|2024-07-18 06:32:40|17321.89|17241.89|17321.23|17241.23|17321.89|17241.89|17321.2|17241.2|10
1721284370000|2024-07-18 06:32:50|17321.4|17241.4|17323.28|17243.28|17323.28|17243.28|17321.4|17241.4|9
1721284380000|2024-07-18 06:33:00|17323.69|17243.69|17322.79|17242.79|17324.1|17244.1|17322.79|17242.79|10
1721284390000|2024-07-18 06:33:10|17322.71|17242.71|17322.16|17242.16|17322.71|17242.71|17322.12|17242.12|10
1721284400000|2024-07-18 06:33:20|17321.22|17241.22|17321.8|17241.8|17322.22|17242.22|17320.71|17240.71|10
1721284410000|2024-07-18 06:33:30|17321.55|17241.55|17321.29|17241.29|17321.55|17241.55|17321.16|17241.16|10
1721284420000|2024-07-18 06:33:40|17321.27|17241.27|17323.33|17243.33|17323.33|17243.33|17321.08|17241.08|10
1721284430000|2024-07-18 06:33:50|17323.61|17243.61|17323.67|17243.67|17323.9|17243.9|17323.47|17243.47|10
1721284440000|2024-07-18 06:34:00|17323.66|17243.66|17323.45|17243.45|17323.66|17243.66|17323.4|17243.4|9
1721284450000|2024-07-18 06:34:10|17323.26|17243.26|17322.78|17242.78|17323.58|17243.58|17322.78|17242.78|10
1721284460000|2024-07-18 06:34:20|17322.56|17242.56|17323.3|17243.3|17323.3|17243.3|17322.56|17242.56|8
1721284470000|2024-07-18 06:34:30|17323.38|17243.38|17326.5|17246.5|17326.5|17246.5|17323.38|17243.38|8
1721284480000|2024-07-18 06:34:40|17326.66|17246.66|17327.32|17247.32|17327.32|17247.32|17326.61|17246.61|10
1721284490000|2024-07-18 06:34:50|17327.16|17247.16|17327.72|17247.72|17327.77|17247.77|17327.16|17247.16|10
1721284500000|2024-07-18 06:35:00|17327.85|17247.85|17327.78|17247.78|17328.44|17248.44|17327.7|17247.7|10
1721284510000|2024-07-18 06:35:10|17327.79|17247.79|17327.98|17247.98|17327.98|17247.98|17327.57|17247.57|10
1721284520000|2024-07-18 06:35:20|17328.37|17248.37|17325.51|17245.51|17328.37|17248.37|17325.51|17245.51|10
1721284530000|2024-07-18 06:35:30|17324.96|17244.96|17324.19|17244.19|17325.29|17245.29|17324.19|17244.19|10
1721284540000|2024-07-18 06:35:40|17324.1|17244.1|17323.47|17243.47|17324.32|17244.32|17323.47|17243.47|10
1721284550000|2024-07-18 06:35:50|17323.49|17243.49|17322.16|17242.16|17323.51|17243.51|17322.16|17242.16|9
1721284560000|2024-07-18 06:36:00|17322.04|17242.04|17322.52|17242.52|17322.67|17242.67|17321.86|17241.86|10
1721284570000|2024-07-18 06:36:10|17322.53|17242.53|17324.47|17244.47|17324.47|17244.47|17322.53|17242.53|10
1721284580000|2024-07-18 06:36:20|17324.59|17244.59|17324.54|17244.54|17324.59|17244.59|17324.16|17244.16|10
1721284590000|2024-07-18 06:36:30|17324.57|17244.57|17326.1|17246.1|17326.1|17246.1|17324.57|17244.57|9
1721284600000|2024-07-18 06:36:40|17326.23|17246.23|17326.06|17246.06|17326.33|17246.33|17325.75|17245.75|10
1721284610000|2024-07-18 06:36:50|17326.16|17246.16|17325.67|17245.67|17326.16|17246.16|17325.41|17245.41|9
1721284620000|2024-07-18 06:37:00|17325.72|17245.72|17326.91|17246.91|17326.91|17246.91|17325.67|17245.67|10
1721284630000|2024-07-18 06:37:10|17327.04|17247.04|17328.09|17248.09|17328.09|17248.09|17326.79|17246.79|10
1721284640000|2024-07-18 06:37:20|17327.93|17247.93|17327.92|17247.92|17327.93|17247.93|17327.62|17247.62|10
1721284650000|2024-07-18 06:37:30|17327.89|17247.89|17327.35|17247.35|17327.9|17247.9|17327.35|17247.35|10
1721284660000|2024-07-18 06:37:40|17327.65|17247.65|17330|17250|17330|17250|17327.65|17247.65|10
1721284670000|2024-07-18 06:37:50|17330.33|17250.33|17331.13|17251.13|17331.13|17251.13|17330.33|17250.33|9
1721284680000|2024-07-18 06:38:00|17331.26|17251.26|17332.03|17252.03|17332.03|17252.03|17331.14|17251.14|9
1721284690000|2024-07-18 06:38:10|17332.2|17252.2|17333.44|17253.44|17333.6|17253.6|17332.2|17252.2|10
1721284700000|2024-07-18 06:38:20|17333.46|17253.46|17332.38|17252.38|17333.46|17253.46|17332.38|17252.38|10
1721284710000|2024-07-18 06:38:30|17332.36|17252.36|17334.78|17254.78|17334.94|17254.94|17332.24|17252.24|10
1721284720000|2024-07-18 06:38:40|17335.02|17255.02|17338.1|17258.1|17338.1|17258.1|17335.02|17255.02|9
1721284730000|2024-07-18 06:38:50|17340.11|17260.11|17341.48|17261.48|17341.71|17261.71|17340.07|17260.07|10
1721284740000|2024-07-18 06:39:00|17341.71|17261.71|17342.39|17262.39|17342.39|17262.39|17341.35|17261.35|10
1721284750000|2024-07-18 06:39:10|17342.4|17262.4|17342.25|17262.25|17342.56|17262.56|17342.24|17262.24|7
1721284760000|2024-07-18 06:39:20|17342.17|17262.17|17343.62|17263.62|17343.62|17263.62|17341.86|17261.86|9
1721284770000|2024-07-18 06:39:30|17343.58|17263.58|17343.33|17263.33|17343.64|17263.64|17343.33|17263.33|10
1721284780000|2024-07-18 06:39:40|17343.38|17263.38|17343.26|17263.26|17343.38|17263.38|17343.04|17263.04|10
1721284790000|2024-07-18 06:39:50|17343.25|17263.25|17343.29|17263.29|17343.63|17263.63|17343.25|17263.25|8
1721284800000|2024-07-18 06:40:00|17343.42|17263.42|17343.6|17263.6|17343.66|17263.66|17343.39|17263.39|8
1721284810000|2024-07-18 06:40:10|17343.61|17263.61|17343.91|17263.91|17344.03|17264.03|17343.61|17263.61|9
1721284820000|2024-07-18 06:40:20|17343.81|17263.81|17345.41|17265.41|17345.41|17265.41|17343.44|17263.44|10
1721284830000|2024-07-18 06:40:30|17345.98|17265.98|17345.51|17265.51|17345.98|17265.98|17344.96|17264.96|9
1721284840000|2024-07-18 06:40:40|17345.48|17265.48|17345.86|17265.86|17345.86|17265.86|17345.1|17265.1|10
1721284850000|2024-07-18 06:40:50|17345.88|17265.88|17345.59|17265.59|17346.23|17266.23|17345.59|17265.59|9
1721284860000|2024-07-18 06:41:00|17345.89|17265.89|17346.04|17266.04|17346.27|17266.27|17345.77|17265.77|10
1721284870000|2024-07-18 06:41:10|17346.32|17266.32|17345.57|17265.57|17347.65|17267.65|17345.57|17265.57|10
1721284880000|2024-07-18 06:41:20|17345.54|17265.54|17344.84|17264.84|17345.54|17265.54|17344.84|17264.84|9
1721284890000|2024-07-18 06:41:30|17344.8|17264.8|17345|17265|17345|17265|17344.7|17264.7|10
1721284900000|2024-07-18 06:41:40|17345.25|17265.25|17347.03|17267.03|17347.03|17267.03|17345.12|17265.12|9
1721284910000|2024-07-18 06:41:50|17347.35|17267.35|17347.88|17267.88|17347.88|17267.88|17347.23|17267.23|10
1721284920000|2024-07-18 06:42:00|17347.71|17267.71|17349.18|17269.18|17349.29|17269.29|17347.71|17267.71|10
1721284930000|2024-07-18 06:42:10|17349.64|17269.64|17350.59|17270.59|17350.69|17270.69|17349.56|17269.56|10
1721284940000|2024-07-18 06:42:20|17350.88|17270.88|17353.59|17273.59|17353.59|17273.59|17350.88|17270.88|10
1721284950000|2024-07-18 06:42:30|17353.51|17273.51|17354.58|17274.58|17354.65|17274.65|17353.51|17273.51|9
1721284960000|2024-07-18 06:42:40|17354.84|17274.84|17355.13|17275.13|17355.35|17275.35|17354.84|17274.84|10
1721284970000|2024-07-18 06:42:50|17354.33|17274.33|17352.95|17272.95|17354.33|17274.33|17352.95|17272.95|10
1721284980000|2024-07-18 06:43:00|17352.84|17272.84|17354.68|17274.68|17354.68|17274.68|17352.82|17272.82|7
1721284990000|2024-07-18 06:43:10|17355.01|17275.01|17354.96|17274.96|17355.4|17275.4|17354.93|17274.93|10
1721285000000|2024-07-18 06:43:20|17355.31|17275.31|17355.1|17275.1|17355.68|17275.68|17355.1|17275.1|10
1721285010000|2024-07-18 06:43:30|17355.22|17275.22|17358.87|17278.87|17359.87|17279.87|17355.22|17275.22|10
1721285020000|2024-07-18 06:43:40|17358.89|17278.89|17358.79|17278.79|17359.06|17279.06|17358.79|17278.79|8
1721285030000|2024-07-18 06:43:50|17359.42|17279.42|17359.44|17279.44|17359.51|17279.51|17359.4|17279.4|9
1721285040000|2024-07-18 06:44:00|17359.5|17279.5|17359.7|17279.7|17359.93|17279.93|17359.5|17279.5|10
1721285050000|2024-07-18 06:44:10|17359.78|17279.78|17359.95|17279.95|17360.15|17280.15|17359.78|17279.78|9
1721285060000|2024-07-18 06:44:20|17359.73|17279.73|17357.18|17277.18|17359.73|17279.73|17357.18|17277.18|10
1721285070000|2024-07-18 06:44:30|17357.07|17277.07|17355.48|17275.48|17357.07|17277.07|17355.48|17275.48|10
1721285080000|2024-07-18 06:44:40|17355.46|17275.46|17356.35|17276.35|17356.35|17276.35|17355.46|17275.46|10
1721285090000|2024-07-18 06:44:50|17356.37|17276.37|17356.98|17276.98|17357|17277|17356.37|17276.37|9
1721285100000|2024-07-18 06:45:00|17356.97|17276.97|17360.15|17280.15|17360.15|17280.15|17356.97|17276.97|10
1721285110000|2024-07-18 06:45:10|17360.06|17280.06|17360.83|17280.83|17361.22|17281.22|17360.04|17280.04|10
1721285120000|2024-07-18 06:45:20|17360.97|17280.97|17360.01|17280.01|17361.08|17281.08|17359.88|17279.88|10
1721285130000|2024-07-18 06:45:30|17360.67|17280.67|17362.25|17282.25|17362.25|17282.25|17360|17280|10
1721285140000|2024-07-18 06:45:40|17362.14|17282.14|17361.34|17281.34|17362.22|17282.22|17361.03|17281.03|9
1721285150000|2024-07-18 06:45:50|17361.13|17281.13|17359.74|17279.74|17361.23|17281.23|17359.74|17279.74|10
1721285160000|2024-07-18 06:46:00|17359.22|17279.22|17356.75|17276.75|17359.22|17279.22|17356.75|17276.75|10
1721285170000|2024-07-18 06:46:10|17356.68|17276.68|17355.96|17275.96|17356.95|17276.95|17355.96|17275.96|9
1721285180000|2024-07-18 06:46:20|17355.94|17275.94|17357.88|17277.88|17357.88|17277.88|17355.93|17275.93|10
1721285190000|2024-07-18 06:46:30|17358.17|17278.17|17359.04|17279.04|17359.04|17279.04|17358.05|17278.05|10
1721285200000|2024-07-18 06:46:40|17359.45|17279.45|17359.8|17279.8|17360.47|17280.47|17359.45|17279.45|10
1721285210000|2024-07-18 06:46:50|17360.18|17280.18|17360.25|17280.25|17360.67|17280.67|17360.17|17280.17|10
1721285220000|2024-07-18 06:47:00|17360.27|17280.27|17359.53|17279.53|17360.5|17280.5|17359.53|17279.53|10
1721285230000|2024-07-18 06:47:10|17359.63|17279.63|17360.43|17280.43|17360.56|17280.56|17359.63|17279.63|10
1721285240000|2024-07-18 06:47:20|17361.05|17281.05|17363.04|17283.04|17363.44|17283.44|17361.05|17281.05|10
1721285250000|2024-07-18 06:47:30|17363.53|17283.53|17364.24|17284.24|17364.69|17284.69|17363.41|17283.41|10
1721285260000|2024-07-18 06:47:40|17364.16|17284.16|17362.63|17282.63|17364.17|17284.17|17362.63|17282.63|10
1721285270000|2024-07-18 06:47:50|17362.48|17282.48|17359.31|17279.31|17362.48|17282.48|17359.31|17279.31|10
1721285280000|2024-07-18 06:48:00|17358.87|17278.87|17356.98|17276.98|17358.87|17278.87|17356.98|17276.98|10
1721285290000|2024-07-18 06:48:10|17358.06|17278.06|17357.21|17277.21|17358.82|17278.82|17357.21|17277.21|9
1721285300000|2024-07-18 06:48:20|17357.08|17277.08|17358.36|17278.36|17358.36|17278.36|17356.91|17276.91|10
1721285310000|2024-07-18 06:48:30|17358.75|17278.75|17358.8|17278.8|17359.11|17279.11|17358.75|17278.75|10
1721285320000|2024-07-18 06:48:40|17358.89|17278.89|17356.51|17276.51|17358.89|17278.89|17356.51|17276.51|10
1721285330000|2024-07-18 06:48:50|17356.61|17276.61|17354.85|17274.85|17356.74|17276.74|17354.74|17274.74|9
1721285340000|2024-07-18 06:49:00|17354.86|17274.86|17355.38|17275.38|17355.38|17275.38|17354.86|17274.86|9
1721285350000|2024-07-18 06:49:10|17355.63|17275.63|17358.11|17278.11|17358.11|17278.11|17355.63|17275.63|10
1721285360000|2024-07-18 06:49:20|17358.1|17278.1|17363.9|17283.9|17363.9|17283.9|17358.1|17278.1|9
1721285370000|2024-07-18 06:49:30|17364.49|17284.49|17366.41|17286.41|17367.46|17287.46|17364.49|17284.49|10
1721285380000|2024-07-18 06:49:40|17366.04|17286.04|17367.06|17287.06|17367.1|17287.1|17365.8|17285.8|10
1721285390000|2024-07-18 06:49:50|17367.08|17287.08|17368.62|17288.62|17368.62|17288.62|17367.07|17287.07|9
1721285400000|2024-07-18 06:50:00|17368.91|17288.91|17370.73|17290.73|17370.73|17290.73|17368.89|17288.89|10
1721285410000|2024-07-18 06:50:10|17370.56|17290.56|17370.45|17290.45|17371.21|17291.21|17369.65|17289.65|10
1721285420000|2024-07-18 06:50:20|17370.11|17290.11|17370.76|17290.76|17370.76|17290.76|17370.11|17290.11|9
1721285430000|2024-07-18 06:50:30|17370.74|17290.74|17370.6|17290.6|17370.74|17290.74|17370.28|17290.28|8
1721285440000|2024-07-18 06:50:40|17370.8|17290.8|17372.36|17292.36|17372.36|17292.36|17370.8|17290.8|9
1721285450000|2024-07-18 06:50:50|17372.59|17292.59|17372.2|17292.2|17372.77|17292.77|17372.14|17292.14|10
1721285460000|2024-07-18 06:51:00|17372.25|17292.25|17371.12|17291.12|17372.25|17292.25|17371.12|17291.12|9
1721285470000|2024-07-18 06:51:10|17370.8|17290.8|17369.35|17289.35|17370.8|17290.8|17369.35|17289.35|10
1721285480000|2024-07-18 06:51:20|17369.41|17289.41|17369.49|17289.49|17369.49|17289.49|17369|17289|9
1721285490000|2024-07-18 06:51:30|17369.75|17289.75|17370.59|17290.59|17370.59|17290.59|17369.75|17289.75|10
1721285500000|2024-07-18 06:51:40|17370.5|17290.5|17369.27|17289.27|17371.06|17291.06|17369.27|17289.27|10
1721285510000|2024-07-18 06:51:50|17369.22|17289.22|17369.2|17289.2|17369.51|17289.51|17368.85|17288.85|10
1721285520000|2024-07-18 06:52:00|17369.15|17289.15|17374.7|17294.7|17374.94|17294.94|17369.15|17289.15|10
1721285530000|2024-07-18 06:52:10|17375.23|17295.23|17377.87|17297.87|17377.87|17297.87|17375.23|17295.23|10
1721285540000|2024-07-18 06:52:20|17378.09|17298.09|17377.22|17297.22|17378.57|17298.57|17377.22|17297.22|10
1721285550000|2024-07-18 06:52:30|17377.48|17297.48|17377.25|17297.25|17377.49|17297.49|17377.11|17297.11|10
1721285560000|2024-07-18 06:52:40|17377.12|17297.12|17377.52|17297.52|17377.52|17297.52|17376.3|17296.3|10
1721285570000|2024-07-18 06:52:50|17377.48|17297.48|17376.56|17296.56|17377.48|17297.48|17376.56|17296.56|10
1721285580000|2024-07-18 06:53:00|17376.5|17296.5|17377.45|17297.45|17377.45|17297.45|17376.49|17296.49|10
1721285590000|2024-07-18 06:53:10|17377.62|17297.62|17377.59|17297.59|17377.68|17297.68|17377.32|17297.32|9
1721285600000|2024-07-18 06:53:20|17377.44|17297.44|17377.67|17297.67|17377.9|17297.9|17377.14|17297.14|9
1721285610000|2024-07-18 06:53:30|17377.71|17297.71|17378.11|17298.11|17378.16|17298.16|17377.71|17297.71|10
1721285620000|2024-07-18 06:53:40|17377.85|17297.85|17377.51|17297.51|17377.85|17297.85|17377.13|17297.13|10
1721285630000|2024-07-18 06:53:50|17377.43|17297.43|17377.81|17297.81|17377.81|17297.81|17377.4|17297.4|6
1721285640000|2024-07-18 06:54:00|17377.87|17297.87|17378.55|17298.55|17378.57|17298.57|17377.87|17297.87|9
1721285650000|2024-07-18 06:54:10|17378.56|17298.56|17379.42|17299.42|17379.42|17299.42|17378.56|17298.56|9
1721285660000|2024-07-18 06:54:20|17379.63|17299.63|17384.07|17304.07|17384.9|17304.9|17379.63|17299.63|10
1721285670000|2024-07-18 06:54:30|17383.96|17303.96|17385.84|17305.84|17386.11|17306.11|17383.96|17303.96|10
1721285680000|2024-07-18 06:54:40|17385.26|17305.26|17385.88|17305.88|17386.84|17306.84|17385.21|17305.21|9
1721285690000|2024-07-18 06:54:50|17385.94|17305.94|17385.64|17305.64|17386.09|17306.09|17384.94|17304.94|10
1721285700000|2024-07-18 06:55:00|17384.26|17304.26|17380.67|17300.67|17384.26|17304.26|17380.67|17300.67|10
1721285710000|2024-07-18 06:55:10|17380.75|17300.75|17379.97|17299.97|17380.77|17300.77|17379.97|17299.97|10
1721285720000|2024-07-18 06:55:20|17380.08|17300.08|17380.54|17300.54|17380.88|17300.88|17380.08|17300.08|10
1721285730000|2024-07-18 06:55:30|17380.33|17300.33|17380.36|17300.36|17380.88|17300.88|17380.33|17300.33|10
1721285740000|2024-07-18 06:55:40|17380.58|17300.58|17379.3|17299.3|17380.7|17300.7|17379.3|17299.3|10
1721285750000|2024-07-18 06:55:50|17379.13|17299.13|17377.41|17297.41|17379.15|17299.15|17377.41|17297.41|10
1721285760000|2024-07-18 06:56:00|17377.39|17297.39|17376.39|17296.39|17377.52|17297.52|17376.39|17296.39|10
1721285770000|2024-07-18 06:56:10|17376.34|17296.34|17376.76|17296.76|17376.82|17296.82|17375.4|17295.4|10
1721285780000|2024-07-18 06:56:20|17376.57|17296.57|17378.79|17298.79|17378.97|17298.97|17376.53|17296.53|10
1721285790000|2024-07-18 06:56:30|17379.4|17299.4|17380.72|17300.72|17380.72|17300.72|17379.4|17299.4|10
1721285800000|2024-07-18 06:56:40|17380.74|17300.74|17379.71|17299.71|17380.74|17300.74|17379.13|17299.13|10
1721285810000|2024-07-18 06:56:50|17380.25|17300.25|17383.84|17303.84|17383.84|17303.84|17380.25|17300.25|10
1721285820000|2024-07-18 06:57:00|17384.16|17304.16|17383.83|17303.83|17384.2|17304.2|17383.73|17303.73|9
1721285830000|2024-07-18 06:57:10|17383.94|17303.94|17386.37|17306.37|17386.53|17306.53|17383.86|17303.86|10
1721285840000|2024-07-18 06:57:20|17386.79|17306.79|17386.26|17306.26|17387.3|17307.3|17386.26|17306.26|10
1721285850000|2024-07-18 06:57:30|17386.08|17306.08|17386.13|17306.13|17386.28|17306.28|17385.86|17305.86|9
1721285860000|2024-07-18 06:57:40|17386.26|17306.26|17386.62|17306.62|17386.91|17306.91|17386.18|17306.18|9
1721285870000|2024-07-18 06:57:50|17386.37|17306.37|17386.28|17306.28|17386.37|17306.37|17386.11|17306.11|10
1721285880000|2024-07-18 06:58:00|17386.01|17306.01|17385.34|17305.34|17386.01|17306.01|17385.34|17305.34|10
1721285890000|2024-07-18 06:58:10|17385.26|17305.26|17384.86|17304.86|17385.68|17305.68|17384.86|17304.86|9
1721285900000|2024-07-18 06:58:20|17385.4|17305.4|17383.25|17303.25|17385.4|17305.4|17383.25|17303.25|10
1721285910000|2024-07-18 06:58:30|17382.68|17302.68|17382.51|17302.51|17382.68|17302.68|17382.19|17302.19|10
1721285920000|2024-07-18 06:58:40|17382.57|17302.57|17381.42|17301.42|17382.57|17302.57|17381.37|17301.37|10
1721285930000|2024-07-18 06:58:50|17381.43|17301.43|17380.17|17300.17|17381.65|17301.65|17380.17|17300.17|10
1721285940000|2024-07-18 06:59:00|17379.52|17299.52|17378.99|17298.99|17379.62|17299.62|17378.99|17298.99|10
1721285950000|2024-07-18 06:59:10|17378.72|17298.72|17378.21|17298.21|17378.72|17298.72|17378.19|17298.19|10
1721285960000|2024-07-18 06:59:20|17378.45|17298.45|17378.25|17298.25|17378.8|17298.8|17378.23|17298.23|10
1721285970000|2024-07-18 06:59:30|17378.26|17298.26|17378.7|17298.7|17378.73|17298.73|17378.09|17298.09|10
1721285980000|2024-07-18 06:59:40|17378.83|17298.83|17381.36|17301.36|17381.94|17301.94|17378.83|17298.83|10
1721285990000|2024-07-18 06:59:50|17381.27|17301.27|17379.53|17299.53|17381.27|17301.27|17379.53|17299.53|9
1721286000000|2024-07-18 07:00:00|17379.5|17299.5|17379.07|17299.07|17379.84|17299.84|17378.61|17298.61|10
1721286010000|2024-07-18 07:00:10|17379.74|17299.74|17382.14|17302.14|17382.14|17302.14|17379.74|17299.74|10
1721286020000|2024-07-18 07:00:20|17382.21|17302.21|17383.35|17303.35|17383.35|17303.35|17382.21|17302.21|9
1721286030000|2024-07-18 07:00:30|17383.82|17303.82|17382.96|17302.96|17385.18|17305.18|17382.96|17302.96|10
1721286040000|2024-07-18 07:00:40|17382.82|17302.82|17379.12|17299.12|17382.82|17302.82|17379.12|17299.12|10
1721286050000|2024-07-18 07:00:50|17379.22|17299.22|17379.36|17299.36|17379.36|17299.36|17379.14|17299.14|9
1721286060000|2024-07-18 07:01:00|17379.7|17299.7|17380|17300|17380|17300|17379.51|17299.51|10
1721286070000|2024-07-18 07:01:10|17380.3|17300.3|17378.31|17298.31|17380.72|17300.72|17378.07|17298.07|10
1721286080000|2024-07-18 07:01:20|17378.25|17298.25|17378.36|17298.36|17378.36|17298.36|17377.7|17297.7|10
1721286090000|2024-07-18 07:01:30|17378.58|17298.58|17378.6|17298.6|17378.63|17298.63|17377.92|17297.92|10
1721286100000|2024-07-18 07:01:40|17378.75|17298.75|17378.38|17298.38|17378.95|17298.95|17377.63|17297.63|10
1721286110000|2024-07-18 07:01:50|17378.49|17298.49|17376.46|17296.46|17378.49|17298.49|17376.46|17296.46|10
1721286120000|2024-07-18 07:02:00|17375.83|17295.83|17378.55|17298.55|17378.55|17298.55|17375.51|17295.51|10
1721286130000|2024-07-18 07:02:10|17378.98|17298.98|17380.71|17300.71|17380.71|17300.71|17378.98|17298.98|10
1721286140000|2024-07-18 07:02:20|17380.81|17300.81|17378.47|17298.47|17380.81|17300.81|17378.47|17298.47|10
1721286150000|2024-07-18 07:02:30|17378.43|17298.43|17377.47|17297.47|17378.43|17298.43|17377.47|17297.47|10
1721286160000|2024-07-18 07:02:40|17377.26|17297.26|17376.73|17296.73|17377.26|17297.26|17376.52|17296.52|10
1721286170000|2024-07-18 07:02:50|17376.56|17296.56|17374.49|17294.49|17376.56|17296.56|17374.49|17294.49|9
1721286180000|2024-07-18 07:03:00|17372.77|17292.77|17370.81|17290.81|17372.77|17292.77|17369.86|17289.86|10
1721286190000|2024-07-18 07:03:10|17370.71|17290.71|17370.89|17290.89|17370.89|17290.89|17369.6|17289.6|10
1721286200000|2024-07-18 07:03:20|17370.8|17290.8|17369.61|17289.61|17370.8|17290.8|17369.51|17289.51|10
1721286210000|2024-07-18 07:03:30|17369.94|17289.94|17370.36|17290.36|17370.47|17290.47|17369.94|17289.94|7
1721286220000|2024-07-18 07:03:40|17370.27|17290.27|17365.77|17285.77|17370.27|17290.27|17365.77|17285.77|10
1721286230000|2024-07-18 07:03:50|17365.68|17285.68|17365.41|17285.41|17365.68|17285.68|17365.02|17285.02|10
1721286240000|2024-07-18 07:04:00|17365.32|17285.32|17365.03|17285.03|17365.47|17285.47|17364.86|17284.86|9
1721286250000|2024-07-18 07:04:10|17365.26|17285.26|17363.64|17283.64|17365.36|17285.36|17363.64|17283.64|10
1721286260000|2024-07-18 07:04:20|17363.29|17283.29|17362.67|17282.67|17363.29|17283.29|17362.46|17282.46|10
1721286270000|2024-07-18 07:04:30|17362.46|17282.46|17362.61|17282.61|17362.61|17282.61|17361.9|17281.9|10
1721286280000|2024-07-18 07:04:40|17362.8|17282.8|17363.87|17283.87|17363.92|17283.92|17362.8|17282.8|10
1721286290000|2024-07-18 07:04:50|17363.76|17283.76|17363.56|17283.56|17363.76|17283.76|17363.04|17283.04|10
1721286300000|2024-07-18 07:05:00|17363.63|17283.63|17362.21|17282.21|17363.63|17283.63|17362.19|17282.19|9
1721286310000|2024-07-18 07:05:10|17361.96|17281.96|17361.06|17281.06|17361.96|17281.96|17361.06|17281.06|10
1721286320000|2024-07-18 07:05:20|17361.07|17281.07|17360.85|17280.85|17361.07|17281.07|17359.29|17279.29|10
1721286330000|2024-07-18 07:05:30|17360.56|17280.56|17359.49|17279.49|17360.56|17280.56|17359.4|17279.4|9
1721286340000|2024-07-18 07:05:40|17358.42|17278.42|17357.69|17277.69|17358.42|17278.42|17356.65|17276.65|10
1721286350000|2024-07-18 07:05:50|17357.7|17277.7|17353.6|17273.6|17357.7|17277.7|17353.6|17273.6|10
1721286360000|2024-07-18 07:06:00|17353.17|17273.17|17348.41|17268.41|17353.17|17273.17|17348.41|17268.41|10
1721286370000|2024-07-18 07:06:10|17348.26|17268.26|17348.8|17268.8|17348.84|17268.84|17348.26|17268.26|10
1721286380000|2024-07-18 07:06:20|17349.28|17269.28|17346.53|17266.53|17349.53|17269.53|17346.53|17266.53|10
1721286390000|2024-07-18 07:06:30|17346.47|17266.47|17345.3|17265.3|17346.47|17266.47|17345.25|17265.25|10
1721286400000|2024-07-18 07:06:40|17345.32|17265.32|17343.41|17263.41|17345.32|17265.32|17343.41|17263.41|10
1721286410000|2024-07-18 07:06:50|17343.43|17263.43|17343.35|17263.35|17343.84|17263.84|17343.35|17263.35|10
1721286420000|2024-07-18 07:07:00|17342.93|17262.93|17342.42|17262.42|17343.17|17263.17|17342.42|17262.42|9
1721286430000|2024-07-18 07:07:10|17340.35|17260.35|17337.75|17257.75|17340.35|17260.35|17337.75|17257.75|9
1721286440000|2024-07-18 07:07:20|17336.99|17256.99|17335.6|17255.6|17336.99|17256.99|17335.36|17255.36|10
1721286450000|2024-07-18 07:07:30|17335.63|17255.63|17335.21|17255.21|17335.63|17255.63|17334.89|17254.89|10
1721286460000|2024-07-18 07:07:40|17335.33|17255.33|17333.8|17253.8|17335.33|17255.33|17333.8|17253.8|9
1721286470000|2024-07-18 07:07:50|17333.62|17253.62|17331.96|17251.96|17333.62|17253.62|17331.96|17251.96|10
1721286480000|2024-07-18 07:08:00|17331.65|17251.65|17331.95|17251.95|17331.95|17251.95|17331.57|17251.57|10
1721286490000|2024-07-18 07:08:10|17332.06|17252.06|17331.38|17251.38|17332.16|17252.16|17331.38|17251.38|9
1721286500000|2024-07-18 07:08:20|17330.65|17250.65|17329.99|17249.99|17330.65|17250.65|17329.75|17249.75|10
1721286510000|2024-07-18 07:08:30|17330.03|17250.03|17327.57|17247.57|17330.03|17250.03|17327.57|17247.57|10
1721286520000|2024-07-18 07:08:40|17327.31|17247.31|17328.97|17248.97|17329.03|17249.03|17327.31|17247.31|9
1721286530000|2024-07-18 07:08:50|17328.94|17248.94|17330.81|17250.81|17330.81|17250.81|17328.93|17248.93|10
1721286540000|2024-07-18 07:09:00|17330.79|17250.79|17333.26|17253.26|17333.26|17253.26|17330.79|17250.79|10
1721286550000|2024-07-18 07:09:10|17333.2|17253.2|17332.49|17252.49|17333.62|17253.62|17332.48|17252.48|9
1721286560000|2024-07-18 07:09:20|17332.71|17252.71|17333.92|17253.92|17333.92|17253.92|17332.62|17252.62|10
1721286570000|2024-07-18 07:09:30|17334.06|17254.06|17334.82|17254.82|17334.9|17254.9|17333.94|17253.94|10
1721286580000|2024-07-18 07:09:40|17334.83|17254.83|17334.42|17254.42|17334.83|17254.83|17334.25|17254.25|10
1721286590000|2024-07-18 07:09:50|17334.57|17254.57|17337.16|17257.16|17337.16|17257.16|17334.57|17254.57|10
1721286600000|2024-07-18 07:10:00|17337.37|17257.37|17336.94|17256.94|17337.37|17257.37|17336.82|17256.82|10
1721286610000|2024-07-18 07:10:10|17337.2|17257.2|17338.24|17258.24|17338.24|17258.24|17336.99|17256.99|9
1721286620000|2024-07-18 07:10:20|17338.63|17258.63|17337.62|17257.62|17338.74|17258.74|17337.34|17257.34|10
1721286630000|2024-07-18 07:10:30|17337.72|17257.72|17337.34|17257.34|17337.72|17257.72|17337.03|17257.03|10
1721286640000|2024-07-18 07:10:40|17336.79|17256.79|17335.36|17255.36|17336.79|17256.79|17335.26|17255.26|10
1721286650000|2024-07-18 07:10:50|17335.4|17255.4|17337.73|17257.73|17337.73|17257.73|17335.4|17255.4|10
1721286660000|2024-07-18 07:11:00|17338.02|17258.02|17338.48|17258.48|17338.82|17258.82|17338.02|17258.02|9
1721286670000|2024-07-18 07:11:10|17338.11|17258.11|17337.84|17257.84|17338.36|17258.36|17337.72|17257.72|10
1721286680000|2024-07-18 07:11:20|17337.89|17257.89|17338.1|17258.1|17338.19|17258.19|17337.77|17257.77|9
1721286690000|2024-07-18 07:11:30|17338.24|17258.24|17338.71|17258.71|17338.88|17258.88|17337.91|17257.91|10
1721286700000|2024-07-18 07:11:40|17339.01|17259.01|17339.88|17259.88|17339.95|17259.95|17339.01|17259.01|10
1721286710000|2024-07-18 07:11:50|17339.81|17259.81|17340.39|17260.39|17340.53|17260.53|17339.64|17259.64|10
1721286720000|2024-07-18 07:12:00|17340.57|17260.57|17341.25|17261.25|17341.42|17261.42|17340.53|17260.53|10
1721286730000|2024-07-18 07:12:10|17340.99|17260.99|17340.67|17260.67|17340.99|17260.99|17340.47|17260.47|10
1721286740000|2024-07-18 07:12:20|17340.95|17260.95|17342.88|17262.88|17342.88|17262.88|17340.94|17260.94|10
1721286750000|2024-07-18 07:12:30|17342.9|17262.9|17344.83|17264.83|17344.83|17264.83|17342.78|17262.78|10
1721286760000|2024-07-18 07:12:40|17344.3|17264.3|17342.37|17262.37|17344.3|17264.3|17342.37|17262.37|10
1721286770000|2024-07-18 07:12:50|17342.14|17262.14|17341.61|17261.61|17342.2|17262.2|17341.61|17261.61|9
1721286780000|2024-07-18 07:13:00|17341.33|17261.33|17339.7|17259.7|17341.33|17261.33|17339.7|17259.7|10
1721286790000|2024-07-18 07:13:10|17339.13|17259.13|17338.19|17258.19|17339.13|17259.13|17337.87|17257.87|10
1721286800000|2024-07-18 07:13:20|17338.1|17258.1|17337.84|17257.84|17338.14|17258.14|17337.79|17257.79|9
1721286810000|2024-07-18 07:13:30|17337.83|17257.83|17336.26|17256.26|17337.99|17257.99|17336.14|17256.14|10
1721286820000|2024-07-18 07:13:40|17336.13|17256.13|17335.23|17255.23|17336.13|17256.13|17335.23|17255.23|9
1721286830000|2024-07-18 07:13:50|17335.15|17255.15|17335.71|17255.71|17335.78|17255.78|17335.15|17255.15|10
1721286840000|2024-07-18 07:14:00|17335.86|17255.86|17338.58|17258.58|17338.58|17258.58|17335.86|17255.86|10
1721286850000|2024-07-18 07:14:10|17338.75|17258.75|17340.58|17260.58|17340.58|17260.58|17338.64|17258.64|10
1721286860000|2024-07-18 07:14:20|17340.94|17260.94|17339.12|17259.12|17341.08|17261.08|17339.12|17259.12|10
1721286870000|2024-07-18 07:14:30|17338.98|17258.98|17340.76|17260.76|17340.76|17260.76|17338.98|17258.98|10
1721286880000|2024-07-18 07:14:40|17340.91|17260.91|17341.98|17261.98|17341.98|17261.98|17340.91|17260.91|10
1721286890000|2024-07-18 07:14:50|17341.93|17261.93|17343.05|17263.05|17343.05|17263.05|17341.93|17261.93|10
1721286900000|2024-07-18 07:15:00|17343.12|17263.12|17346.06|17266.06|17346.06|17266.06|17343.12|17263.12|10
1721286910000|2024-07-18 07:15:10|17346.6|17266.6|17347.19|17267.19|17347.21|17267.21|17346.6|17266.6|10
1721286920000|2024-07-18 07:15:20|17347.57|17267.57|17348.68|17268.68|17348.68|17268.68|17347.57|17267.57|7
1721286930000|2024-07-18 07:15:30|17349.08|17269.08|17348.72|17268.72|17349.08|17269.08|17348.23|17268.23|10
1721286940000|2024-07-18 07:15:40|17348.58|17268.58|17347.53|17267.53|17348.58|17268.58|17347.53|17267.53|10
1721286950000|2024-07-18 07:15:50|17347.04|17267.04|17347.05|17267.05|17347.25|17267.25|17346.76|17266.76|10
1721286960000|2024-07-18 07:16:00|17346.78|17266.78|17345.51|17265.51|17346.78|17266.78|17345.51|17265.51|10
1721286970000|2024-07-18 07:16:10|17345.73|17265.73|17343.07|17263.07|17345.78|17265.78|17343.07|17263.07|10
1721286980000|2024-07-18 07:16:20|17342.94|17262.94|17343.81|17263.81|17343.92|17263.92|17342.66|17262.66|10
1721286990000|2024-07-18 07:16:30|17343.76|17263.76|17344.75|17264.75|17344.75|17264.75|17343.73|17263.73|10
1721287000000|2024-07-18 07:16:40|17344.99|17264.99|17345.85|17265.85|17345.85|17265.85|17344.99|17264.99|10
1721287010000|2024-07-18 07:16:50|17345.93|17265.93|17346.38|17266.38|17346.96|17266.96|17345.89|17265.89|10
1721287020000|2024-07-18 07:17:00|17346.65|17266.65|17344.4|17264.4|17346.7|17266.7|17344.4|17264.4|10
1721287030000|2024-07-18 07:17:10|17344.06|17264.06|17343.73|17263.73|17344.06|17264.06|17343.35|17263.35|10
1721287040000|2024-07-18 07:17:20|17343.82|17263.82|17344.81|17264.81|17344.81|17264.81|17343.79|17263.79|10
1721287050000|2024-07-18 07:17:30|17345.14|17265.14|17343.49|17263.49|17345.14|17265.14|17342.59|17262.59|10
1721287060000|2024-07-18 07:17:40|17343.86|17263.86|17341.9|17261.9|17343.86|17263.86|17341.9|17261.9|10
1721287070000|2024-07-18 07:17:50|17341.83|17261.83|17339.39|17259.39|17341.94|17261.94|17339.39|17259.39|10
1721287080000|2024-07-18 07:18:00|17339.08|17259.08|17338.14|17258.14|17339.08|17259.08|17338.07|17258.07|10
1721287090000|2024-07-18 07:18:10|17338.18|17258.18|17335.76|17255.76|17338.18|17258.18|17335.76|17255.76|10
1721287100000|2024-07-18 07:18:20|17335.72|17255.72|17335.36|17255.36|17335.72|17255.72|17335.29|17255.29|10
1721287110000|2024-07-18 07:18:30|17335.3|17255.3|17336.17|17256.17|17336.17|17256.17|17335.3|17255.3|9
1721287120000|2024-07-18 07:18:40|17336.19|17256.19|17336.8|17256.8|17337.45|17257.45|17336.17|17256.17|10
1721287130000|2024-07-18 07:18:50|17336.79|17256.79|17336.47|17256.47|17336.98|17256.98|17336.4|17256.4|9
1721287140000|2024-07-18 07:19:00|17336.52|17256.52|17336.7|17256.7|17336.97|17256.97|17336.32|17256.32|10
1721287150000|2024-07-18 07:19:10|17336.68|17256.68|17336.13|17256.13|17337.05|17257.05|17336.13|17256.13|10
1721287160000|2024-07-18 07:19:20|17336.01|17256.01|17334.88|17254.88|17336.01|17256.01|17334.88|17254.88|9
1721287170000|2024-07-18 07:19:30|17333.98|17253.98|17330.8|17250.8|17333.98|17253.98|17330.8|17250.8|10
1721287180000|2024-07-18 07:19:40|17330.25|17250.25|17330.02|17250.02|17331.4|17251.4|17329.89|17249.89|10
1721287190000|2024-07-18 07:19:50|17329.91|17249.91|17328.21|17248.21|17330.14|17250.14|17328.13|17248.13|10
1721287200000|2024-07-18 07:20:00|17328.23|17248.23|17328.93|17248.93|17328.93|17248.93|17328.06|17248.06|10
1721287210000|2024-07-18 07:20:10|17329.13|17249.13|17328.73|17248.73|17329.25|17249.25|17328.54|17248.54|10
1721287220000|2024-07-18 07:20:20|17328.71|17248.71|17329.2|17249.2|17329.63|17249.63|17328.71|17248.71|10
1721287230000|2024-07-18 07:20:30|17329.28|17249.28|17330.69|17250.69|17330.73|17250.73|17329.28|17249.28|10
1721287240000|2024-07-18 07:20:40|17331.27|17251.27|17332.78|17252.78|17332.78|17252.78|17331.27|17251.27|10
1721287250000|2024-07-18 07:20:50|17332.71|17252.71|17328.63|17248.63|17332.71|17252.71|17328.63|17248.63|10
1721287260000|2024-07-18 07:21:00|17328.67|17248.67|17327.01|17247.01|17328.67|17248.67|17326.93|17246.93|8
1721287270000|2024-07-18 07:21:10|17326.78|17246.78|17326.77|17246.77|17326.88|17246.88|17326.73|17246.73|10
1721287280000|2024-07-18 07:21:20|17326.72|17246.72|17329.79|17249.79|17329.79|17249.79|17326.72|17246.72|9
1721287290000|2024-07-18 07:21:30|17329.93|17249.93|17329.35|17249.35|17330.59|17250.59|17329.35|17249.35|10
1721287300000|2024-07-18 07:21:40|17330.12|17250.12|17330.29|17250.29|17330.29|17250.29|17329.54|17249.54|10
1721287310000|2024-07-18 07:21:50|17330.52|17250.52|17332.7|17252.7|17332.7|17252.7|17330.52|17250.52|10
1721287320000|2024-07-18 07:22:00|17332.51|17252.51|17332.72|17252.72|17332.94|17252.94|17332.18|17252.18|10
1721287330000|2024-07-18 07:22:10|17333.03|17253.03|17331.46|17251.46|17333.36|17253.36|17331.46|17251.46|10
1721287340000|2024-07-18 07:22:20|17331.45|17251.45|17328.62|17248.62|17331.45|17251.45|17328.62|17248.62|10
1721287350000|2024-07-18 07:22:30|17328.59|17248.59|17327.26|17247.26|17328.62|17248.62|17327.26|17247.26|10
1721287360000|2024-07-18 07:22:40|17327.03|17247.03|17327.58|17247.58|17327.58|17247.58|17327.03|17247.03|10
1721287370000|2024-07-18 07:22:50|17327.61|17247.61|17328.17|17248.17|17328.32|17248.32|17327.61|17247.61|9
1721287380000|2024-07-18 07:23:00|17328.2|17248.2|17329.02|17249.02|17329.02|17249.02|17328.2|17248.2|10
1721287390000|2024-07-18 07:23:10|17329.05|17249.05|17332.55|17252.55|17332.55|17252.55|17328.99|17248.99|10
1721287400000|2024-07-18 07:23:20|17332.66|17252.66|17333.87|17253.87|17333.87|17253.87|17332.66|17252.66|10
1721287410000|2024-07-18 07:23:30|17334.14|17254.14|17334.21|17254.21|17334.54|17254.54|17334.14|17254.14|10
1721287420000|2024-07-18 07:23:40|17334.16|17254.16|17335.48|17255.48|17335.49|17255.49|17334.16|17254.16|8
1721287430000|2024-07-18 07:23:50|17335.52|17255.52|17337.12|17257.12|17337.13|17257.13|17335.52|17255.52|10
1721287440000|2024-07-18 07:24:00|17337.1|17257.1|17336.35|17256.35|17337.16|17257.16|17336.35|17256.35|9
1721287450000|2024-07-18 07:24:10|17336.21|17256.21|17336|17256|17336.21|17256.21|17335.91|17255.91|9
1721287460000|2024-07-18 07:24:20|17336.06|17256.06|17335.83|17255.83|17336.1|17256.1|17335.71|17255.71|10
1721287470000|2024-07-18 07:24:30|17335.99|17255.99|17336.82|17256.82|17337.26|17257.26|17335.93|17255.93|10
1721287480000|2024-07-18 07:24:40|17337.07|17257.07|17336.59|17256.59|17337.14|17257.14|17336.59|17256.59|9
1721287490000|2024-07-18 07:24:50|17336.66|17256.66|17337.55|17257.55|17337.7|17257.7|17334.81|17254.81|10
1721287500000|2024-07-18 07:25:00|17337.54|17257.54|17336.77|17256.77|17337.66|17257.66|17336.49|17256.49|10
1721287510000|2024-07-18 07:25:10|17336.72|17256.72|17336.7|17256.7|17337.13|17257.13|17336.18|17256.18|10
1721287520000|2024-07-18 07:25:20|17336.9|17256.9|17338.43|17258.43|17338.43|17258.43|17336.9|17256.9|10
1721287530000|2024-07-18 07:25:30|17338.51|17258.51|17342.16|17262.16|17342.16|17262.16|17338.51|17258.51|10
1721287540000|2024-07-18 07:25:40|17342.36|17262.36|17341.15|17261.15|17343.08|17263.08|17341.15|17261.15|10
1721287550000|2024-07-18 07:25:50|17340.44|17260.44|17334.81|17254.81|17340.44|17260.44|17334.81|17254.81|10
1721287560000|2024-07-18 07:26:00|17334.96|17254.96|17333.94|17253.94|17334.96|17254.96|17333.59|17253.59|10
1721287570000|2024-07-18 07:26:10|17334.09|17254.09|17333.83|17253.83|17334.54|17254.54|17333.83|17253.83|9
1721287580000|2024-07-18 07:26:20|17333.73|17253.73|17332.71|17252.71|17333.92|17253.92|17332.71|17252.71|8
1721287590000|2024-07-18 07:26:30|17332.69|17252.69|17332.7|17252.7|17333.27|17253.27|17332.69|17252.69|10
1721287600000|2024-07-18 07:26:40|17333.01|17253.01|17330.84|17250.84|17333.01|17253.01|17330.84|17250.84|9
1721287610000|2024-07-18 07:26:50|17330.62|17250.62|17330.2|17250.2|17330.62|17250.62|17329.57|17249.57|10
1721287620000|2024-07-18 07:27:00|17330.67|17250.67|17330.67|17250.67|17330.86|17250.86|17330.67|17250.67|8
1721287630000|2024-07-18 07:27:10|17330.52|17250.52|17329.64|17249.64|17330.52|17250.52|17329.37|17249.37|10
1721287640000|2024-07-18 07:27:20|17329.63|17249.63|17328.74|17248.74|17329.63|17249.63|17328.74|17248.74|10
1721287650000|2024-07-18 07:27:30|17328.66|17248.66|17324.43|17244.43|17328.66|17248.66|17324.43|17244.43|10
1721287660000|2024-07-18 07:27:40|17324.37|17244.37|17317.86|17237.86|17324.37|17244.37|17317.84|17237.84|10
1721287670000|2024-07-18 07:27:50|17317.03|17237.03|17313.23|17233.23|17317.03|17237.03|17313.23|17233.23|10
1721287680000|2024-07-18 07:28:00|17311.03|17231.03|17306.25|17226.25|17311.03|17231.03|17306.25|17226.25|10
1721287690000|2024-07-18 07:28:10|17305.93|17225.93|17297.97|17217.97|17305.93|17225.93|17297.97|17217.97|10
1721287700000|2024-07-18 07:28:20|17298.28|17218.28|17302.49|17222.49|17302.49|17222.49|17298.25|17218.25|10
1721287710000|2024-07-18 07:28:30|17303.05|17223.05|17305.11|17225.11|17305.11|17225.11|17302.73|17222.73|10
1721287720000|2024-07-18 07:28:40|17304.84|17224.84|17304.57|17224.57|17304.94|17224.94|17304.34|17224.34|10
1721287730000|2024-07-18 07:28:50|17304.21|17224.21|17303.6|17223.6|17304.3|17224.3|17302.74|17222.74|10
1721287740000|2024-07-18 07:29:00|17303.64|17223.64|17303.19|17223.19|17303.64|17223.64|17303.04|17223.04|9
1721287750000|2024-07-18 07:29:10|17303.18|17223.18|17301.97|17221.97|17303.68|17223.68|17301.97|17221.97|10
1721287760000|2024-07-18 07:29:20|17301.31|17221.31|17299.11|17219.11|17301.31|17221.31|17299.11|17219.11|10
1721287770000|2024-07-18 07:29:30|17299.07|17219.07|17298.98|17218.98|17299.07|17219.07|17298.2|17218.2|9
1721287780000|2024-07-18 07:29:40|17299.34|17219.34|17300.51|17220.51|17300.56|17220.56|17299.34|17219.34|10
1721287790000|2024-07-18 07:29:50|17300.2|17220.2|17300.84|17220.84|17300.84|17220.84|17300.17|17220.17|10
1721287800000|2024-07-18 07:30:00|17301.15|17221.15|17300.61|17220.61|17301.61|17221.61|17300.61|17220.61|9
1721287810000|2024-07-18 07:30:10|17300.56|17220.56|17294.44|17214.44|17300.56|17220.56|17294.44|17214.44|10
1721287820000|2024-07-18 07:30:20|17293.73|17213.73|17289.94|17209.94|17293.73|17213.73|17288.71|17208.71|10
1721287830000|2024-07-18 07:30:30|17290.25|17210.25|17291.12|17211.12|17291.8|17211.8|17290.25|17210.25|10
1721287840000|2024-07-18 07:30:40|17290.97|17210.97|17289.91|17209.91|17290.97|17210.97|17289.91|17209.91|10
1721287850000|2024-07-18 07:30:50|17289.79|17209.79|17289.48|17209.48|17289.79|17209.79|17289.24|17209.24|9
1721287860000|2024-07-18 07:31:00|17289.52|17209.52|17293.23|17213.23|17293.23|17213.23|17289.52|17209.52|10
1721287870000|2024-07-18 07:31:10|17293.51|17213.51|17294.98|17214.98|17294.98|17214.98|17293.43|17213.43|9
1721287880000|2024-07-18 07:31:20|17295.05|17215.05|17295.98|17215.98|17296.19|17216.19|17294.83|17214.83|10
1721287890000|2024-07-18 07:31:30|17296.03|17216.03|17298|17218|17298|17218|17296.03|17216.03|9
1721287900000|2024-07-18 07:31:40|17297.86|17217.86|17298.9|17218.9|17298.9|17218.9|17297.84|17217.84|10
1721287910000|2024-07-18 07:31:50|17298.92|17218.92|17299.97|17219.97|17299.97|17219.97|17298.92|17218.92|10
1721287920000|2024-07-18 07:32:00|17300.29|17220.29|17302.15|17222.15|17302.15|17222.15|17300.29|17220.29|10
1721287930000|2024-07-18 07:32:10|17302.11|17222.11|17302.29|17222.29|17302.38|17222.38|17302.1|17222.1|9
1721287940000|2024-07-18 07:32:20|17302.38|17222.38|17301.45|17221.45|17303.63|17223.63|17301.45|17221.45|10
1721287950000|2024-07-18 07:32:30|17300.62|17220.62|17300.31|17220.31|17300.87|17220.87|17300.27|17220.27|10
1721287960000|2024-07-18 07:32:40|17300.33|17220.33|17300.88|17220.88|17300.91|17220.91|17300.05|17220.05|9
1721287970000|2024-07-18 07:32:50|17300.65|17220.65|17299.95|17219.95|17300.69|17220.69|17299.71|17219.71|10
1721287980000|2024-07-18 07:33:00|17299.96|17219.96|17300.79|17220.79|17300.79|17220.79|17299.83|17219.83|10
1721287990000|2024-07-18 07:33:10|17301.09|17221.09|17299.67|17219.67|17301.28|17221.28|17299.67|17219.67|10
1721288000000|2024-07-18 07:33:20|17299.58|17219.58|17300.57|17220.57|17300.57|17220.57|17299.58|17219.58|9
1721288010000|2024-07-18 07:33:30|17300.6|17220.6|17301.3|17221.3|17301.56|17221.56|17300.23|17220.23|10
1721288020000|2024-07-18 07:33:40|17301.52|17221.52|17303.1|17223.1|17303.1|17223.1|17301.52|17221.52|10
1721288030000|2024-07-18 07:33:50|17303.25|17223.25|17305.79|17225.79|17305.79|17225.79|17303.25|17223.25|10
1721288040000|2024-07-18 07:34:00|17306.34|17226.34|17306.56|17226.56|17306.58|17226.58|17305.39|17225.39|10
1721288050000|2024-07-18 07:34:10|17306.17|17226.17|17308|17228|17308|17228|17306.1|17226.1|10
1721288060000|2024-07-18 07:34:20|17308.32|17228.32|17308.56|17228.56|17308.56|17228.56|17308.32|17228.32|10
1721288070000|2024-07-18 07:34:30|17308.53|17228.53|17308.56|17228.56|17308.56|17228.56|17308.38|17228.38|9
1721288080000|2024-07-18 07:34:40|17308.62|17228.62|17312.8|17232.8|17312.8|17232.8|17308.62|17228.62|10
1721288090000|2024-07-18 07:34:50|17313.03|17233.03|17312.15|17232.15|17313.03|17233.03|17311.19|17231.19|10
1721288100000|2024-07-18 07:35:00|17312.1|17232.1|17311.25|17231.25|17312.1|17232.1|17311.25|17231.25|10
1721288110000|2024-07-18 07:35:10|17311.03|17231.03|17308.16|17228.16|17311.03|17231.03|17308.16|17228.16|8
1721288120000|2024-07-18 07:35:20|17308.1|17228.1|17311.1|17231.1|17311.96|17231.96|17308.1|17228.1|10
1721288130000|2024-07-18 07:35:30|17311.11|17231.11|17310.86|17230.86|17311.2|17231.2|17310.73|17230.73|9
1721288140000|2024-07-18 07:35:40|17310.34|17230.34|17309.18|17229.18|17310.34|17230.34|17308.61|17228.61|10
1721288150000|2024-07-18 07:35:50|17309.05|17229.05|17310.82|17230.82|17310.9|17230.9|17309.05|17229.05|10
1721288160000|2024-07-18 07:36:00|17310.83|17230.83|17313.65|17233.65|17313.65|17233.65|17310.83|17230.83|10
1721288170000|2024-07-18 07:36:10|17314.67|17234.67|17314.7|17234.7|17315.64|17235.64|17314.67|17234.67|10
1721288180000|2024-07-18 07:36:20|17314.22|17234.22|17312.78|17232.78|17314.22|17234.22|17312.36|17232.36|10
1721288190000|2024-07-18 07:36:30|17312.76|17232.76|17312.48|17232.48|17312.76|17232.76|17312.46|17232.46|7
1721288200000|2024-07-18 07:36:40|17312.49|17232.49|17311.38|17231.38|17313.22|17233.22|17311.38|17231.38|9
1721288210000|2024-07-18 07:36:50|17311.46|17231.46|17311.21|17231.21|17311.46|17231.46|17310.23|17230.23|9
1721288220000|2024-07-18 07:37:00|17311.79|17231.79|17313.68|17233.68|17313.68|17233.68|17311.53|17231.53|10
1721288230000|2024-07-18 07:37:10|17313.76|17233.76|17314.16|17234.16|17314.16|17234.16|17313.53|17233.53|10
1721288240000|2024-07-18 07:37:20|17314.28|17234.28|17315.6|17235.6|17316.04|17236.04|17314.08|17234.08|10
1721288250000|2024-07-18 07:37:30|17315.29|17235.29|17314.71|17234.71|17315.29|17235.29|17314.14|17234.14|10
1721288260000|2024-07-18 07:37:40|17314.74|17234.74|17316.11|17236.11|17317.24|17237.24|17314.74|17234.74|10
1721288270000|2024-07-18 07:37:50|17316.18|17236.18|17318.12|17238.12|17318.19|17238.19|17316.1|17236.1|10
1721288280000|2024-07-18 07:38:00|17317.77|17237.77|17313.14|17233.14|17317.77|17237.77|17313.14|17233.14|10
1721288290000|2024-07-18 07:38:10|17312.91|17232.91|17312.94|17232.94|17312.94|17232.94|17312.13|17232.13|9
1721288300000|2024-07-18 07:38:20|17312.98|17232.98|17314.26|17234.26|17314.33|17234.33|17312.98|17232.98|10
1721288310000|2024-07-18 07:38:30|17314.17|17234.17|17314.53|17234.53|17314.57|17234.57|17314.05|17234.05|9
1721288320000|2024-07-18 07:38:40|17314.1|17234.1|17313.08|17233.08|17314.34|17234.34|17313.08|17233.08|10
1721288330000|2024-07-18 07:38:50|17313.07|17233.07|17313.59|17233.59|17313.59|17233.59|17313.06|17233.06|9
1721288340000|2024-07-18 07:39:00|17313.4|17233.4|17312.13|17232.13|17313.4|17233.4|17312.13|17232.13|10
1721288350000|2024-07-18 07:39:10|17311.63|17231.63|17309.44|17229.44|17311.63|17231.63|17309.44|17229.44|9
1721288360000|2024-07-18 07:39:20|17309.32|17229.32|17309.16|17229.16|17309.32|17229.32|17308.45|17228.45|10
1721288370000|2024-07-18 07:39:30|17309.05|17229.05|17308.36|17228.36|17309.33|17229.33|17308.2|17228.2|9
1721288380000|2024-07-18 07:39:40|17308.38|17228.38|17307.65|17227.65|17308.64|17228.64|17307.29|17227.29|10
1721288390000|2024-07-18 07:39:50|17307.83|17227.83|17304.75|17224.75|17307.86|17227.86|17304.75|17224.75|10
1721288400000|2024-07-18 07:40:00|17303.43|17223.43|17300.06|17220.06|17303.43|17223.43|17300.06|17220.06|10
1721288410000|2024-07-18 07:40:10|17300.01|17220.01|17298.65|17218.65|17300.17|17220.17|17298.02|17218.02|10
1721288420000|2024-07-18 07:40:20|17299.17|17219.17|17298.17|17218.17|17299.17|17219.17|17297.89|17217.89|10
1721288430000|2024-07-18 07:40:30|17298.45|17218.45|17299.74|17219.74|17299.74|17219.74|17298.45|17218.45|10
1721288440000|2024-07-18 07:40:40|17299.85|17219.85|17300.56|17220.56|17300.56|17220.56|17299.85|17219.85|9
1721288450000|2024-07-18 07:40:50|17300.39|17220.39|17299.57|17219.57|17300.39|17220.39|17299.07|17219.07|9
1721288460000|2024-07-18 07:41:00|17299.12|17219.12|17298.79|17218.79|17299.17|17219.17|17298.79|17218.79|9
1721288470000|2024-07-18 07:41:10|17298.76|17218.76|17300.32|17220.32|17300.32|17220.32|17298.72|17218.72|10
1721288480000|2024-07-18 07:41:20|17300.38|17220.38|17300.61|17220.61|17300.61|17220.61|17300.38|17220.38|7
1721288490000|2024-07-18 07:41:30|17300.53|17220.53|17299.05|17219.05|17300.53|17220.53|17299.05|17219.05|9
1721288500000|2024-07-18 07:41:40|17299.04|17219.04|17300.33|17220.33|17300.33|17220.33|17298.8|17218.8|10
1721288510000|2024-07-18 07:41:50|17300.04|17220.04|17302.91|17222.91|17303.15|17223.15|17300.04|17220.04|10
1721288520000|2024-07-18 07:42:00|17302.92|17222.92|17302.68|17222.68|17303.18|17223.18|17302.68|17222.68|10
1721288530000|2024-07-18 07:42:10|17302.72|17222.72|17303.18|17223.18|17303.28|17223.28|17302.72|17222.72|9
1721288540000|2024-07-18 07:42:20|17303.19|17223.19|17303.23|17223.23|17303.37|17223.37|17303.01|17223.01|10
1721288550000|2024-07-18 07:42:30|17303.14|17223.14|17301.21|17221.21|17303.34|17223.34|17301.11|17221.11|10
1721288560000|2024-07-18 07:42:40|17301.35|17221.35|17302.06|17222.06|17302.07|17222.07|17301.06|17221.06|10
1721288570000|2024-07-18 07:42:50|17302.08|17222.08|17305.52|17225.52|17305.52|17225.52|17302.08|17222.08|10
1721288580000|2024-07-18 07:43:00|17305.8|17225.8|17304.17|17224.17|17306.06|17226.06|17304.17|17224.17|10
1721288590000|2024-07-18 07:43:10|17304|17224|17302.6|17222.6|17304.47|17224.47|17302.6|17222.6|10
1721288600000|2024-07-18 07:43:20|17302.14|17222.14|17301.03|17221.03|17302.14|17222.14|17300.74|17220.74|10
1721288610000|2024-07-18 07:43:30|17301.16|17221.16|17301.66|17221.66|17301.66|17221.66|17301.16|17221.16|10
1721288620000|2024-07-18 07:43:40|17301.63|17221.63|17301.37|17221.37|17301.83|17221.83|17301.37|17221.37|7
1721288630000|2024-07-18 07:43:50|17301.13|17221.13|17300.93|17220.93|17301.13|17221.13|17300.72|17220.72|10
1721288640000|2024-07-18 07:44:00|17300.98|17220.98|17299.66|17219.66|17300.98|17220.98|17299.18|17219.18|10
1721288650000|2024-07-18 07:44:10|17299.72|17219.72|17300.35|17220.35|17300.4|17220.4|17299.72|17219.72|9
1721288660000|2024-07-18 07:44:20|17300.16|17220.16|17299.89|17219.89|17300.37|17220.37|17299.89|17219.89|9
1721288670000|2024-07-18 07:44:30|17300.05|17220.05|17300.61|17220.61|17300.69|17220.69|17299.8|17219.8|9
1721288680000|2024-07-18 07:44:40|17300.79|17220.79|17303.21|17223.21|17303.34|17223.34|17300.79|17220.79|10
1721288690000|2024-07-18 07:44:50|17302.93|17222.93|17301.94|17221.94|17302.93|17222.93|17301.86|17221.86|10
1721288700000|2024-07-18 07:45:00|17301.7|17221.7|17301.27|17221.27|17301.99|17221.99|17301.27|17221.27|9
1721288710000|2024-07-18 07:45:10|17301.37|17221.37|17301.66|17221.66|17301.66|17221.66|17300.99|17220.99|10
1721288720000|2024-07-18 07:45:20|17301.44|17221.44|17299.86|17219.86|17301.49|17221.49|17299.86|17219.86|10
1721288730000|2024-07-18 07:45:30|17299.66|17219.66|17298.77|17218.77|17299.66|17219.66|17298.31|17218.31|8
1721288740000|2024-07-18 07:45:40|17298.31|17218.31|17296.86|17216.86|17298.31|17218.31|17296.06|17216.06|9
1721288750000|2024-07-18 07:45:50|17297.07|17217.07|17299.35|17219.35|17299.35|17219.35|17297.07|17217.07|10
1721288760000|2024-07-18 07:46:00|17298.99|17218.99|17301.8|17221.8|17301.8|17221.8|17298.99|17218.99|9
1721288770000|2024-07-18 07:46:10|17301.98|17221.98|17302.46|17222.46|17302.71|17222.71|17301.98|17221.98|10
1721288780000|2024-07-18 07:46:20|17302.6|17222.6|17303.69|17223.69|17303.69|17223.69|17302.6|17222.6|9
1721288790000|2024-07-18 07:46:30|17303.71|17223.71|17306.83|17226.83|17306.83|17226.83|17303.71|17223.71|10
1721288800000|2024-07-18 07:46:40|17307.13|17227.13|17306.6|17226.6|17307.54|17227.54|17306.28|17226.28|9
1721288810000|2024-07-18 07:46:50|17306.8|17226.8|17308.66|17228.66|17308.76|17228.76|17306.8|17226.8|9
1721288820000|2024-07-18 07:47:00|17308.97|17228.97|17310.14|17230.14|17310.14|17230.14|17308.97|17228.97|9
1721288830000|2024-07-18 07:47:10|17310.27|17230.27|17309.91|17229.91|17310.27|17230.27|17309.78|17229.78|8
1721288840000|2024-07-18 07:47:20|17309.92|17229.92|17309.38|17229.38|17309.98|17229.98|17309.38|17229.38|9
1721288850000|2024-07-18 07:47:30|17309.31|17229.31|17309.15|17229.15|17309.69|17229.69|17309.15|17229.15|10
1721288860000|2024-07-18 07:47:40|17308.94|17228.94|17308.26|17228.26|17308.94|17228.94|17308.22|17228.22|10
1721288870000|2024-07-18 07:47:50|17308.45|17228.45|17307.04|17227.04|17308.52|17228.52|17307.04|17227.04|10
1721288880000|2024-07-18 07:48:00|17306.87|17226.87|17305.04|17225.04|17306.87|17226.87|17305.04|17225.04|10
1721288890000|2024-07-18 07:48:10|17304.82|17224.82|17300.35|17220.35|17304.85|17224.85|17300.35|17220.35|10
1721288900000|2024-07-18 07:48:20|17300|17220|17299.2|17219.2|17300.44|17220.44|17299.2|17219.2|10
1721288910000|2024-07-18 07:48:30|17299.07|17219.07|17297.35|17217.35|17299.37|17219.37|17297.35|17217.35|10
1721288920000|2024-07-18 07:48:40|17297.18|17217.18|17295.83|17215.83|17297.52|17217.52|17295.83|17215.83|10
1721288930000|2024-07-18 07:48:50|17295.55|17215.55|17295.03|17215.03|17295.64|17215.64|17295.02|17215.02|10
1721288940000|2024-07-18 07:49:00|17295.16|17215.16|17295.07|17215.07|17295.18|17215.18|17294.95|17214.95|10
1721288950000|2024-07-18 07:49:10|17295.06|17215.06|17292.86|17212.86|17295.06|17215.06|17292.86|17212.86|9
1721288960000|2024-07-18 07:49:20|17292.8|17212.8|17293.18|17213.18|17293.24|17213.24|17292.8|17212.8|10
1721288970000|2024-07-18 07:49:30|17293.17|17213.17|17292.38|17212.38|17293.17|17213.17|17292.38|17212.38|9
1721288980000|2024-07-18 07:49:40|17291.62|17211.62|17290.92|17210.92|17291.62|17211.62|17290.91|17210.91|9
1721288990000|2024-07-18 07:49:50|17290.85|17210.85|17289.09|17209.09|17290.85|17210.85|17289.09|17209.09|10
1721289000000|2024-07-18 07:50:00|17289.1|17209.1|17288.43|17208.43|17289.1|17209.1|17288.02|17208.02|10
1721289010000|2024-07-18 07:50:10|17288.19|17208.19|17286.29|17206.29|17288.19|17208.19|17286.19|17206.19|9
1721289020000|2024-07-18 07:50:20|17286.23|17206.23|17286.8|17206.8|17286.8|17206.8|17286.23|17206.23|8
1721289030000|2024-07-18 07:50:30|17286.63|17206.63|17287.47|17207.47|17287.47|17207.47|17286.63|17206.63|10
1721289040000|2024-07-18 07:50:40|17287.92|17207.92|17289.73|17209.73|17289.86|17209.86|17287.92|17207.92|10
1721289050000|2024-07-18 07:50:50|17289.89|17209.89|17290.05|17210.05|17290.05|17210.05|17289.41|17209.41|10
1721289060000|2024-07-18 07:51:00|17289.78|17209.78|17290.32|17210.32|17290.37|17210.37|17289.78|17209.78|9
1721289070000|2024-07-18 07:51:10|17289.93|17209.93|17289.46|17209.46|17289.93|17209.93|17289.35|17209.35|10
1721289080000|2024-07-18 07:51:20|17289.37|17209.37|17290.02|17210.02|17290.02|17210.02|17289.32|17209.32|9
1721289090000|2024-07-18 07:51:30|17290.27|17210.27|17291.4|17211.4|17291.61|17211.61|17290.27|17210.27|10
1721289100000|2024-07-18 07:51:40|17291.48|17211.48|17290.78|17210.78|17291.48|17211.48|17290.62|17210.62|9
1721289110000|2024-07-18 07:51:50|17291.08|17211.08|17288.81|17208.81|17291.27|17211.27|17288.81|17208.81|10
1721289120000|2024-07-18 07:52:00|17288.84|17208.84|17288.52|17208.52|17289.27|17209.27|17288.52|17208.52|9
1721289130000|2024-07-18 07:52:10|17289.14|17209.14|17289.3|17209.3|17289.3|17209.3|17289.03|17209.03|8
1721289140000|2024-07-18 07:52:20|17289.28|17209.28|17288.15|17208.15|17289.28|17209.28|17287.76|17207.76|10
1721289150000|2024-07-18 07:52:30|17288.25|17208.25|17287.16|17207.16|17288.25|17208.25|17287.16|17207.16|10
1721289160000|2024-07-18 07:52:40|17287.15|17207.15|17287.16|17207.16|17287.26|17207.26|17287.11|17207.11|9
1721289170000|2024-07-18 07:52:50|17287.14|17207.14|17286.76|17206.76|17287.53|17207.53|17286.76|17206.76|10
1721289180000|2024-07-18 07:53:00|17286.29|17206.29|17281.77|17201.77|17286.29|17206.29|17281.77|17201.77|10
1721289190000|2024-07-18 07:53:10|17281.08|17201.08|17276.53|17196.53|17281.08|17201.08|17276.53|17196.53|10
1721289200000|2024-07-18 07:53:20|17276.43|17196.43|17274.19|17194.19|17276.43|17196.43|17273.95|17193.95|10
1721289210000|2024-07-18 07:53:30|17273.68|17193.68|17273.65|17193.65|17274.26|17194.26|17273.57|17193.57|10
1721289220000|2024-07-18 07:53:40|17273.58|17193.58|17273.4|17193.4|17273.58|17193.58|17272.68|17192.68|10
1721289230000|2024-07-18 07:53:50|17273.45|17193.45|17272.22|17192.22|17273.45|17193.45|17272.22|17192.22|10
1721289240000|2024-07-18 07:54:00|17272.53|17192.53|17274.42|17194.42|17274.42|17194.42|17272.53|17192.53|10
1721289250000|2024-07-18 07:54:10|17274.44|17194.44|17274.08|17194.08|17274.44|17194.44|17274.06|17194.06|9
1721289260000|2024-07-18 07:54:20|17274.09|17194.09|17274.37|17194.37|17274.45|17194.45|17274.09|17194.09|10
1721289270000|2024-07-18 07:54:30|17274.29|17194.29|17274.75|17194.75|17274.75|17194.75|17274.11|17194.11|10
1721289280000|2024-07-18 07:54:40|17274.67|17194.67|17275.32|17195.32|17275.61|17195.61|17274.67|17194.67|9
1721289290000|2024-07-18 07:54:50|17275.31|17195.31|17277.5|17197.5|17277.5|17197.5|17275.31|17195.31|10
1721289300000|2024-07-18 07:55:00|17277.61|17197.61|17277.6|17197.6|17277.94|17197.94|17277.26|17197.26|10
1721289310000|2024-07-18 07:55:10|17277.75|17197.75|17280.66|17200.66|17280.72|17200.72|17277.75|17197.75|10
1721289320000|2024-07-18 07:55:20|17280.68|17200.68|17281.49|17201.49|17281.56|17201.56|17280.44|17200.44|10
1721289330000|2024-07-18 07:55:30|17281.67|17201.67|17283.48|17203.48|17283.48|17203.48|17281.67|17201.67|9
1721289340000|2024-07-18 07:55:40|17283.57|17203.57|17283.04|17203.04|17283.57|17203.57|17283|17203|10
1721289350000|2024-07-18 07:55:50|17283.16|17203.16|17281.86|17201.86|17283.46|17203.46|17281.86|17201.86|9
1721289360000|2024-07-18 07:56:00|17281.92|17201.92|17281.2|17201.2|17281.92|17201.92|17281.2|17201.2|9
1721289370000|2024-07-18 07:56:10|17281.16|17201.16|17280.83|17200.83|17281.26|17201.26|17280.67|17200.67|8
1721289380000|2024-07-18 07:56:20|17281.01|17201.01|17281.81|17201.81|17281.81|17201.81|17281.01|17201.01|9
1721289390000|2024-07-18 07:56:30|17281.93|17201.93|17284.29|17204.29|17284.68|17204.68|17281.93|17201.93|10
1721289400000|2024-07-18 07:56:40|17284.42|17204.42|17285.27|17205.27|17285.48|17205.48|17284.42|17204.42|9
1721289410000|2024-07-18 07:56:50|17285.25|17205.25|17283.38|17203.38|17285.25|17205.25|17283.38|17203.38|10
1721289420000|2024-07-18 07:57:00|17283.46|17203.46|17284.45|17204.45|17284.45|17204.45|17283.25|17203.25|10
1721289430000|2024-07-18 07:57:10|17284.78|17204.78|17285.1|17205.1|17285.43|17205.43|17284.78|17204.78|9
1721289440000|2024-07-18 07:57:20|17285.83|17205.83|17283.85|17203.85|17285.95|17205.95|17283.85|17203.85|10
1721289450000|2024-07-18 07:57:30|17283.35|17203.35|17282.79|17202.79|17283.53|17203.53|17282.75|17202.75|9
1721289460000|2024-07-18 07:57:40|17282.95|17202.95|17282.9|17202.9|17283.45|17203.45|17282.82|17202.82|10
1721289470000|2024-07-18 07:57:50|17282.84|17202.84|17283.4|17203.4|17283.4|17203.4|17282.84|17202.84|10
1721289480000|2024-07-18 07:58:00|17283.42|17203.42|17283.42|17203.42|17283.62|17203.62|17283.27|17203.27|10
1721289490000|2024-07-18 07:58:10|17283.43|17203.43|17281.18|17201.18|17283.43|17203.43|17281.18|17201.18|10
1721289500000|2024-07-18 07:58:20|17281.05|17201.05|17281.92|17201.92|17281.92|17201.92|17280.89|17200.89|10
1721289510000|2024-07-18 07:58:30|17282.47|17202.47|17283.77|17203.77|17283.77|17203.77|17282.47|17202.47|10
1721289520000|2024-07-18 07:58:40|17283.8|17203.8|17283.72|17203.72|17283.82|17203.82|17283.72|17203.72|10
1721289530000|2024-07-18 07:58:50|17283.69|17203.69|17283.53|17203.53|17283.69|17203.69|17283.39|17203.39|9
1721289540000|2024-07-18 07:59:00|17283.62|17203.62|17280.8|17200.8|17283.62|17203.62|17280.73|17200.73|10
1721289550000|2024-07-18 07:59:10|17280.16|17200.16|17278.72|17198.72|17280.16|17200.16|17278.72|17198.72|10
1721289560000|2024-07-18 07:59:20|17278|17198|17276.79|17196.79|17278|17198|17276.67|17196.67|10
1721289570000|2024-07-18 07:59:30|17276.73|17196.73|17275.87|17195.87|17276.73|17196.73|17275.87|17195.87|8
1721289580000|2024-07-18 07:59:40|17275.21|17195.21|17273.37|17193.37|17275.21|17195.21|17273|17193|10
1721289590000|2024-07-18 07:59:50|17273.44|17193.44|17273|17193|17273.44|17193.44|17272.27|17192.27|10
1721289600000|2024-07-18 08:00:00|17272.91|17192.91|17273.66|17193.66|17273.98|17193.98|17272.91|17192.91|10
1721289610000|2024-07-18 08:00:10|17273.35|17193.35|17272.08|17192.08|17273.35|17193.35|17271.89|17191.89|10
1721289620000|2024-07-18 08:00:20|17272.66|17192.66|17274.23|17194.23|17274.23|17194.23|17272.66|17192.66|10
1721289630000|2024-07-18 08:00:30|17274.72|17194.72|17273.51|17193.51|17275.58|17195.58|17273.51|17193.51|10
1721289640000|2024-07-18 08:00:40|17273.69|17193.69|17272.65|17192.65|17273.69|17193.69|17272.65|17192.65|10
1721289650000|2024-07-18 08:00:50|17273.21|17193.21|17274.01|17194.01|17274.01|17194.01|17273.11|17193.11|10
1721289660000|2024-07-18 08:01:00|17274.07|17194.07|17275.09|17195.09|17275.09|17195.09|17274.02|17194.02|10
1721289670000|2024-07-18 08:01:10|17275.13|17195.13|17269.18|17189.18|17275.13|17195.13|17269.18|17189.18|10
1721289680000|2024-07-18 08:01:20|17268.69|17188.69|17269.1|17189.1|17269.1|17189.1|17268.55|17188.55|10
1721289690000|2024-07-18 08:01:30|17269.08|17189.08|17267.43|17187.43|17269.08|17189.08|17267.43|17187.43|10
1721289700000|2024-07-18 08:01:40|17267.27|17187.27|17265.35|17185.35|17267.27|17187.27|17265.3|17185.3|9
1721289710000|2024-07-18 08:01:50|17265.38|17185.38|17264.97|17184.97|17265.56|17185.56|17264.86|17184.86|9
1721289720000|2024-07-18 08:02:00|17264.67|17184.67|17263.71|17183.71|17264.67|17184.67|17263.71|17183.71|10
1721289730000|2024-07-18 08:02:10|17263.54|17183.54|17263.03|17183.03|17263.54|17183.54|17263|17183|10
1721289740000|2024-07-18 08:02:20|17262.55|17182.55|17263.54|17183.54|17263.54|17183.54|17262.55|17182.55|8
1721289750000|2024-07-18 08:02:30|17264.12|17184.12|17264.34|17184.34|17264.7|17184.7|17263.9|17183.9|10
1721289760000|2024-07-18 08:02:40|17264.33|17184.33|17265.26|17185.26|17265.26|17185.26|17264.19|17184.19|10
1721289770000|2024-07-18 08:02:50|17265.35|17185.35|17265.97|17185.97|17265.97|17185.97|17265.18|17185.18|9
1721289780000|2024-07-18 08:03:00|17266.09|17186.09|17266.07|17186.07|17266.58|17186.58|17266.01|17186.01|10
1721289790000|2024-07-18 08:03:10|17265.94|17185.94|17268.06|17188.06|17268.06|17188.06|17265.94|17185.94|10
1721289800000|2024-07-18 08:03:20|17268.11|17188.11|17269.62|17189.62|17269.87|17189.87|17268.11|17188.11|9
1721289810000|2024-07-18 08:03:30|17269.69|17189.69|17268.46|17188.46|17269.69|17189.69|17268.07|17188.07|10
1721289820000|2024-07-18 08:03:40|17268.33|17188.33|17268.55|17188.55|17268.6|17188.6|17268.32|17188.32|8
1721289830000|2024-07-18 08:03:50|17268.54|17188.54|17270.69|17190.69|17270.69|17190.69|17268.42|17188.42|9
1721289840000|2024-07-18 08:04:00|17270.33|17190.33|17272.01|17192.01|17272.01|17192.01|17270.33|17190.33|10
1721289850000|2024-07-18 08:04:10|17271.31|17191.31|17267.54|17187.54|17271.31|17191.31|17267.54|17187.54|10
1721289860000|2024-07-18 08:04:20|17267.29|17187.29|17267.77|17187.77|17268.66|17188.66|17267.07|17187.07|10
1721289870000|2024-07-18 08:04:30|17267.91|17187.91|17265.15|17185.15|17267.91|17187.91|17265.15|17185.15|10
1721289880000|2024-07-18 08:04:40|17264.96|17184.96|17261.5|17181.5|17264.96|17184.96|17261.5|17181.5|9
1721289890000|2024-07-18 08:04:50|17260.97|17180.97|17262.25|17182.25|17262.35|17182.35|17260.97|17180.97|10
1721289900000|2024-07-18 08:05:00|17262.12|17182.12|17262.15|17182.15|17262.69|17182.69|17262.12|17182.12|9
1721289910000|2024-07-18 08:05:10|17262.18|17182.18|17262.69|17182.69|17262.69|17182.69|17262.02|17182.02|7
1721289920000|2024-07-18 08:05:20|17262.85|17182.85|17263.49|17183.49|17263.49|17183.49|17262.85|17182.85|10
1721289930000|2024-07-18 08:05:30|17264.18|17184.18|17265.24|17185.24|17265.54|17185.54|17264.18|17184.18|10
1721289940000|2024-07-18 08:05:40|17265.38|17185.38|17265.56|17185.56|17265.57|17185.57|17265.25|17185.25|9
1721289950000|2024-07-18 08:05:50|17265.54|17185.54|17266.7|17186.7|17266.7|17186.7|17265.5|17185.5|10
1721289960000|2024-07-18 08:06:00|17266.73|17186.73|17268.65|17188.65|17268.65|17188.65|17266.69|17186.69|9
1721289970000|2024-07-18 08:06:10|17268.8|17188.8|17273.76|17193.76|17273.76|17193.76|17268.76|17188.76|10
1721289980000|2024-07-18 08:06:20|17273.84|17193.84|17277.17|17197.17|17277.17|17197.17|17273.84|17193.84|10
1721289990000|2024-07-18 08:06:30|17277.12|17197.12|17279|17199|17279|17199|17277.12|17197.12|10
1721290000000|2024-07-18 08:06:40|17279.19|17199.19|17280.46|17200.46|17280.48|17200.48|17279.19|17199.19|10
1721290010000|2024-07-18 08:06:50|17280.38|17200.38|17280.34|17200.34|17280.48|17200.48|17280.34|17200.34|8
1721290020000|2024-07-18 08:07:00|17280.3|17200.3|17281.13|17201.13|17281.13|17201.13|17280.3|17200.3|10
1721290030000|2024-07-18 08:07:10|17281.31|17201.31|17282.74|17202.74|17282.82|17202.82|17281.31|17201.31|9
1721290040000|2024-07-18 08:07:20|17283.54|17203.54|17286.74|17206.74|17286.74|17206.74|17283.32|17203.32|9
1721290050000|2024-07-18 08:07:30|17286.81|17206.81|17287.85|17207.85|17287.85|17207.85|17286.81|17206.81|10
1721290060000|2024-07-18 08:07:40|17287.71|17207.71|17290.88|17210.88|17291.15|17211.15|17287.71|17207.71|10
1721290070000|2024-07-18 08:07:50|17291.03|17211.03|17293.4|17213.4|17293.4|17213.4|17291.02|17211.02|9
1721290080000|2024-07-18 08:08:00|17293.34|17213.34|17296.7|17216.7|17296.85|17216.85|17293.33|17213.33|10
1721290090000|2024-07-18 08:08:10|17296.71|17216.71|17296.35|17216.35|17297.35|17217.35|17296.35|17216.35|10
1721290100000|2024-07-18 08:08:20|17296.41|17216.41|17296.94|17216.94|17296.94|17216.94|17296.41|17216.41|9
1721290110000|2024-07-18 08:08:30|17296.99|17216.99|17296.39|17216.39|17297.32|17217.32|17296.39|17216.39|10
1721290120000|2024-07-18 08:08:40|17296.34|17216.34|17297.23|17217.23|17297.23|17217.23|17296.34|17216.34|10
1721290130000|2024-07-18 08:08:50|17297.49|17217.49|17297.03|17217.03|17297.49|17217.49|17296.9|17216.9|9
1721290140000|2024-07-18 08:09:00|17296.94|17216.94|17296.13|17216.13|17297.21|17217.21|17296.13|17216.13|10
1721290150000|2024-07-18 08:09:10|17296.11|17216.11|17295.91|17215.91|17296.23|17216.23|17295.91|17215.91|9
1721290160000|2024-07-18 08:09:20|17295.9|17215.9|17296.91|17216.91|17296.98|17216.98|17295.9|17215.9|10
1721290170000|2024-07-18 08:09:30|17296.95|17216.95|17302.51|17222.51|17302.51|17222.51|17296.95|17216.95|10
1721290180000|2024-07-18 08:09:40|17302.25|17222.25|17302.77|17222.77|17302.97|17222.97|17302.25|17222.25|10
1721290190000|2024-07-18 08:09:50|17302.68|17222.68|17302.42|17222.42|17302.72|17222.72|17302.4|17222.4|9
1721290200000|2024-07-18 08:10:00|17302.63|17222.63|17302.34|17222.34|17302.93|17222.93|17302.34|17222.34|10
1721290210000|2024-07-18 08:10:10|17302.38|17222.38|17303.52|17223.52|17303.52|17223.52|17302.38|17222.38|9
1721290220000|2024-07-18 08:10:20|17303.25|17223.25|17303.86|17223.86|17303.86|17223.86|17303.25|17223.25|9
1721290230000|2024-07-18 08:10:30|17303.96|17223.96|17304.3|17224.3|17304.31|17224.31|17303.95|17223.95|7
1721290240000|2024-07-18 08:10:40|17304.39|17224.39|17302.93|17222.93|17304.39|17224.39|17302.83|17222.83|10
1721290250000|2024-07-18 08:10:50|17302.9|17222.9|17304.79|17224.79|17304.79|17224.79|17302.67|17222.67|10
1721290260000|2024-07-18 08:11:00|17304.96|17224.96|17306.98|17226.98|17306.98|17226.98|17304.96|17224.96|10
1721290270000|2024-07-18 08:11:10|17307.24|17227.24|17305.98|17225.98|17307.5|17227.5|17305.98|17225.98|10
1721290280000|2024-07-18 08:11:20|17305.02|17225.02|17307.75|17227.75|17307.75|17227.75|17304.92|17224.92|10
1721290290000|2024-07-18 08:11:30|17307.6|17227.6|17309.02|17229.02|17309.29|17229.29|17307.6|17227.6|10
1721290300000|2024-07-18 08:11:40|17309.27|17229.27|17311.22|17231.22|17311.22|17231.22|17309.27|17229.27|10
1721290310000|2024-07-18 08:11:50|17311.24|17231.24|17311.11|17231.11|17311.48|17231.48|17310.64|17230.64|10
1721290320000|2024-07-18 08:12:00|17312.57|17232.57|17312.65|17232.65|17312.92|17232.92|17312.56|17232.56|10
1721290330000|2024-07-18 08:12:10|17312.68|17232.68|17313.5|17233.5|17314.09|17234.09|17312.68|17232.68|10
1721290340000|2024-07-18 08:12:20|17313.61|17233.61|17313.61|17233.61|17313.68|17233.68|17313.28|17233.28|9
1721290350000|2024-07-18 08:12:30|17313.55|17233.55|17315.6|17235.6|17315.72|17235.72|17313.55|17233.55|10
1721290360000|2024-07-18 08:12:40|17315.56|17235.56|17317.47|17237.47|17317.71|17237.71|17315.56|17235.56|10
1721290370000|2024-07-18 08:12:50|17317.72|17237.72|17318.75|17238.75|17318.75|17238.75|17317.47|17237.47|10
1721290380000|2024-07-18 08:13:00|17318.27|17238.27|17318.12|17238.12|17318.4|17238.4|17317.4|17237.4|10
1721290390000|2024-07-18 08:13:10|17317.95|17237.95|17317.87|17237.87|17317.95|17237.95|17317.73|17237.73|9
1721290400000|2024-07-18 08:13:20|17318.36|17238.36|17318.74|17238.74|17318.74|17238.74|17318.31|17238.31|10
1721290410000|2024-07-18 08:13:30|17318.72|17238.72|17318.28|17238.28|17318.79|17238.79|17318.28|17238.28|9
1721290420000|2024-07-18 08:13:40|17318.26|17238.26|17317.79|17237.79|17318.28|17238.28|17317.79|17237.79|10
1721290430000|2024-07-18 08:13:50|17317.84|17237.84|17317.39|17237.39|17317.84|17237.84|17317.22|17237.22|10
1721290440000|2024-07-18 08:14:00|17316.91|17236.91|17315.58|17235.58|17316.91|17236.91|17315.56|17235.56|10
1721290450000|2024-07-18 08:14:10|17315.22|17235.22|17315.54|17235.54|17315.74|17235.74|17315.08|17235.08|9
1721290460000|2024-07-18 08:14:20|17315.57|17235.57|17315.17|17235.17|17315.57|17235.57|17315.16|17235.16|10
1721290470000|2024-07-18 08:14:30|17315.01|17235.01|17315.28|17235.28|17315.48|17235.48|17315.01|17235.01|10
1721290480000|2024-07-18 08:14:40|17315.25|17235.25|17315.44|17235.44|17315.44|17235.44|17314.83|17234.83|10
1721290490000|2024-07-18 08:14:50|17315.71|17235.71|17315.4|17235.4|17315.71|17235.71|17315.4|17235.4|10
1721290500000|2024-07-18 08:15:00|17315.37|17235.37|17314.7|17234.7|17315.4|17235.4|17314.7|17234.7|10
1721290510000|2024-07-18 08:15:10|17314.83|17234.83|17314.32|17234.32|17314.95|17234.95|17314.32|17234.32|9
1721290520000|2024-07-18 08:15:20|17314.35|17234.35|17314.54|17234.54|17314.59|17234.59|17314.35|17234.35|10
1721290530000|2024-07-18 08:15:30|17314.55|17234.55|17315.35|17235.35|17315.82|17235.82|17314.55|17234.55|9
1721290540000|2024-07-18 08:15:40|17315.19|17235.19|17314.06|17234.06|17315.19|17235.19|17314.05|17234.05|10
1721290550000|2024-07-18 08:15:50|17314.05|17234.05|17315.16|17235.16|17315.16|17235.16|17314.03|17234.03|10
1721290560000|2024-07-18 08:16:00|17315.15|17235.15|17316.97|17236.97|17316.97|17236.97|17315.14|17235.14|9
1721290570000|2024-07-18 08:16:10|17317.05|17237.05|17316.8|17236.8|17317.05|17237.05|17316.67|17236.67|9
1721290580000|2024-07-18 08:16:20|17316.81|17236.81|17316.25|17236.25|17317.49|17237.49|17316.25|17236.25|10
1721290590000|2024-07-18 08:16:30|17316.26|17236.26|17317.13|17237.13|17317.13|17237.13|17316.19|17236.19|10
1721290600000|2024-07-18 08:16:40|17317.34|17237.34|17316.33|17236.33|17317.34|17237.34|17316.33|17236.33|8
1721290610000|2024-07-18 08:16:50|17316.06|17236.06|17315.36|17235.36|17316.06|17236.06|17315.36|17235.36|9
1721290620000|2024-07-18 08:17:00|17315.3|17235.3|17317.94|17237.94|17318.06|17238.06|17315.21|17235.21|10
1721290630000|2024-07-18 08:17:10|17317.57|17237.57|17316.53|17236.53|17317.57|17237.57|17316.53|17236.53|10
1721290640000|2024-07-18 08:17:20|17316.52|17236.52|17316.61|17236.61|17317.05|17237.05|17316.52|17236.52|10
1721290650000|2024-07-18 08:17:30|17316.56|17236.56|17314.5|17234.5|17316.56|17236.56|17314.5|17234.5|9
1721290660000|2024-07-18 08:17:40|17314.53|17234.53|17313.29|17233.29|17314.66|17234.66|17313.29|17233.29|10
1721290670000|2024-07-18 08:17:50|17313.2|17233.2|17310.89|17230.89|17313.2|17233.2|17310.79|17230.79|10
1721290680000|2024-07-18 08:18:00|17310.88|17230.88|17310.77|17230.77|17311.25|17231.25|17310.77|17230.77|8
1721290690000|2024-07-18 08:18:10|17310.64|17230.64|17307.71|17227.71|17310.64|17230.64|17307.71|17227.71|10
1721290700000|2024-07-18 08:18:20|17307.51|17227.51|17306.62|17226.62|17307.51|17227.51|17304.74|17224.74|10
1721290710000|2024-07-18 08:18:30|17306.56|17226.56|17309.65|17229.65|17309.65|17229.65|17306.54|17226.54|10
1721290720000|2024-07-18 08:18:40|17309.61|17229.61|17310.8|17230.8|17310.8|17230.8|17309.61|17229.61|10
1721290730000|2024-07-18 08:18:50|17309.98|17229.98|17309.95|17229.95|17310.05|17230.05|17309.16|17229.16|10
1721290740000|2024-07-18 08:19:00|17310.19|17230.19|17311.65|17231.65|17311.76|17231.76|17309.34|17229.34|10
1721290750000|2024-07-18 08:19:10|17311.53|17231.53|17311.48|17231.48|17312.2|17232.2|17311.01|17231.01|10
1721290760000|2024-07-18 08:19:20|17311.15|17231.15|17311.38|17231.38|17311.38|17231.38|17310.78|17230.78|9
1721290770000|2024-07-18 08:19:30|17311.58|17231.58|17311.5|17231.5|17311.71|17231.71|17311.5|17231.5|5
1721291090000|2024-07-18 08:24:50|17265.35|17185.35|17266.02|17186.02|17266.02|17186.02|17265.35|17185.35|4
1721291100000|2024-07-18 08:25:00|17266.34|17186.34|17267|17187|17267|17187|17266.32|17186.32|10
1721291110000|2024-07-18 08:25:10|17267.09|17187.09|17265.24|17185.24|17267.09|17187.09|17265.16|17185.16|10
1721291120000|2024-07-18 08:25:20|17265.26|17185.26|17262.42|17182.42|17265.65|17185.65|17262.42|17182.42|10
1721291130000|2024-07-18 08:25:30|17262.26|17182.26|17262.88|17182.88|17262.88|17182.88|17261.54|17181.54|9
1721291140000|2024-07-18 08:25:40|17263.65|17183.65|17267.06|17187.06|17267.06|17187.06|17263.65|17183.65|9
1721291150000|2024-07-18 08:25:50|17267.16|17187.16|17267.86|17187.86|17267.86|17187.86|17267.02|17187.02|10
1721291160000|2024-07-18 08:26:00|17267.72|17187.72|17273.42|17193.42|17273.42|17193.42|17267.72|17187.72|10
1721291170000|2024-07-18 08:26:10|17272.83|17192.83|17271.91|17191.91|17272.83|17192.83|17271.13|17191.13|10
1721291180000|2024-07-18 08:26:20|17271.87|17191.87|17272.05|17192.05|17272.07|17192.07|17271.13|17191.13|10
1721291190000|2024-07-18 08:26:30|17271.94|17191.94|17274.43|17194.43|17274.43|17194.43|17271.82|17191.82|10
1721291200000|2024-07-18 08:26:40|17274.01|17194.01|17274.16|17194.16|17274.28|17194.28|17273.52|17193.52|10
1721291210000|2024-07-18 08:26:50|17274.48|17194.48|17270.94|17190.94|17274.53|17194.53|17270.94|17190.94|10
1721291220000|2024-07-18 08:27:00|17270.7|17190.7|17269.57|17189.57|17270.7|17190.7|17269.57|17189.57|10
1721291230000|2024-07-18 08:27:10|17269.48|17189.48|17267.62|17187.62|17269.75|17189.75|17267.62|17187.62|10
1721291240000|2024-07-18 08:27:20|17267.61|17187.61|17264.16|17184.16|17267.76|17187.76|17263.99|17183.99|10
1721291250000|2024-07-18 08:27:30|17264.46|17184.46|17268.06|17188.06|17268.06|17188.06|17264.46|17184.46|9
1721291260000|2024-07-18 08:27:40|17268.02|17188.02|17267.72|17187.72|17268.17|17188.17|17267.72|17187.72|10
1721291270000|2024-07-18 08:27:50|17267.73|17187.73|17268.75|17188.75|17269.69|17189.69|17267.73|17187.73|9
1721291280000|2024-07-18 08:28:00|17269.07|17189.07|17270.74|17190.74|17270.79|17190.79|17269.07|17189.07|10
1721291290000|2024-07-18 08:28:10|17271.34|17191.34|17271.46|17191.46|17271.46|17191.46|17271.02|17191.02|10
1721291300000|2024-07-18 08:28:20|17271.91|17191.91|17274.2|17194.2|17274.2|17194.2|17271.91|17191.91|8
1721291310000|2024-07-18 08:28:30|17274.29|17194.29|17274.58|17194.58|17274.64|17194.64|17274.29|17194.29|10
1721291320000|2024-07-18 08:28:40|17274.9|17194.9|17275.32|17195.32|17275.32|17195.32|17274.9|17194.9|10
1721291330000|2024-07-18 08:28:50|17275.4|17195.4|17275.33|17195.33|17276.21|17196.21|17275.33|17195.33|10
1721291340000|2024-07-18 08:29:00|17275.47|17195.47|17274.96|17194.96|17275.62|17195.62|17274.56|17194.56|10
1721291350000|2024-07-18 08:29:10|17275.07|17195.07|17274.77|17194.77|17275.23|17195.23|17274.54|17194.54|9
1721291360000|2024-07-18 08:29:20|17274.72|17194.72|17276.44|17196.44|17276.44|17196.44|17274.72|17194.72|10
1721291370000|2024-07-18 08:29:30|17278.41|17198.41|17281.73|17201.73|17281.73|17201.73|17278.41|17198.41|10
1721291380000|2024-07-18 08:29:40|17282.17|17202.17|17283.13|17203.13|17283.39|17203.39|17282.17|17202.17|10
1721291390000|2024-07-18 08:29:50|17283.26|17203.26|17283.21|17203.21|17283.26|17203.26|17282.9|17202.9|8
1721291400000|2024-07-18 08:30:00|17283.25|17203.25|17285.63|17205.63|17285.63|17205.63|17283.25|17203.25|10
1721291410000|2024-07-18 08:30:10|17286.09|17206.09|17290.67|17210.67|17290.67|17210.67|17286.09|17206.09|10
1721291420000|2024-07-18 08:30:20|17291.27|17211.27|17291.93|17211.93|17291.93|17211.93|17290.68|17210.68|10
1721291430000|2024-07-18 08:30:30|17291.98|17211.98|17290.86|17210.86|17292.73|17212.73|17290.86|17210.86|10
1721291440000|2024-07-18 08:30:40|17291.02|17211.02|17290.41|17210.41|17291.47|17211.47|17290.07|17210.07|10
1721291450000|2024-07-18 08:30:50|17290.27|17210.27|17287.49|17207.49|17290.6|17210.6|17286.61|17206.61|10
1721291460000|2024-07-18 08:31:00|17287.17|17207.17|17286.03|17206.03|17287.22|17207.22|17286|17206|10
1721291470000|2024-07-18 08:31:10|17285.68|17205.68|17282.74|17202.74|17285.68|17205.68|17282.74|17202.74|10
1721291480000|2024-07-18 08:31:20|17282.09|17202.09|17281.27|17201.27|17282.09|17202.09|17281.15|17201.15|9
1721291490000|2024-07-18 08:31:30|17281.33|17201.33|17279.41|17199.41|17281.33|17201.33|17279.41|17199.41|10
1721291500000|2024-07-18 08:31:40|17279.34|17199.34|17277.15|17197.15|17279.73|17199.73|17277.15|17197.15|10
1721291510000|2024-07-18 08:31:50|17277.1|17197.1|17275.11|17195.11|17277.1|17197.1|17275.11|17195.11|10
1721291520000|2024-07-18 08:32:00|17274.94|17194.94|17274.13|17194.13|17274.94|17194.94|17274.13|17194.13|10
1721291530000|2024-07-18 08:32:10|17273.8|17193.8|17272.88|17192.88|17273.8|17193.8|17272.3|17192.3|9
1721291540000|2024-07-18 08:32:20|17272.89|17192.89|17273.88|17193.88|17274.43|17194.43|17272.89|17192.89|10
1721291550000|2024-07-18 08:32:30|17273.95|17193.95|17277.05|17197.05|17277.05|17197.05|17273.95|17193.95|10
1721291560000|2024-07-18 08:32:40|17277.17|17197.17|17278.01|17198.01|17278.01|17198.01|17277.17|17197.17|10
1721291570000|2024-07-18 08:32:50|17278.09|17198.09|17278.08|17198.08|17278.09|17198.09|17277.66|17197.66|10
1721291580000|2024-07-18 08:33:00|17278.29|17198.29|17280.16|17200.16|17280.16|17200.16|17277.9|17197.9|10
1721291590000|2024-07-18 08:33:10|17280.17|17200.17|17281.35|17201.35|17281.35|17201.35|17280.17|17200.17|10
1721291600000|2024-07-18 08:33:20|17281.41|17201.41|17283.39|17203.39|17284.08|17204.08|17281.33|17201.33|10
1721291610000|2024-07-18 08:33:30|17282.97|17202.97|17282.84|17202.84|17283.29|17203.29|17282.65|17202.65|9
1721291620000|2024-07-18 08:33:40|17282.93|17202.93|17281.15|17201.15|17283.03|17203.03|17281.15|17201.15|10
1721291630000|2024-07-18 08:33:50|17280.98|17200.98|17278.51|17198.51|17280.98|17200.98|17278.51|17198.51|10
1721291640000|2024-07-18 08:34:00|17277.91|17197.91|17276.73|17196.73|17277.91|17197.91|17276.62|17196.62|10
1721291650000|2024-07-18 08:34:10|17276.7|17196.7|17272.57|17192.57|17276.7|17196.7|17272.57|17192.57|9
1721291660000|2024-07-18 08:34:20|17272.54|17192.54|17274.42|17194.42|17274.42|17194.42|17272.54|17192.54|10
1721291670000|2024-07-18 08:34:30|17274.38|17194.38|17272.52|17192.52|17274.38|17194.38|17272.52|17192.52|8
1721291680000|2024-07-18 08:34:40|17272.25|17192.25|17267.85|17187.85|17272.25|17192.25|17267.85|17187.85|10
1721291690000|2024-07-18 08:34:50|17267.73|17187.73|17264.24|17184.24|17267.73|17187.73|17264.24|17184.24|10
1721291700000|2024-07-18 08:35:00|17263.83|17183.83|17261.07|17181.07|17263.83|17183.83|17261.07|17181.07|10
1721291710000|2024-07-18 08:35:10|17260.91|17180.91|17259.46|17179.46|17260.91|17180.91|17259.1|17179.1|10
1721291720000|2024-07-18 08:35:20|17259.39|17179.39|17263.96|17183.96|17263.96|17183.96|17259.39|17179.39|10
1721291730000|2024-07-18 08:35:30|17264.12|17184.12|17262.42|17182.42|17264.48|17184.48|17262.42|17182.42|10
1721291740000|2024-07-18 08:35:40|17261.71|17181.71|17256.76|17176.76|17261.71|17181.71|17256.76|17176.76|10
1721291750000|2024-07-18 08:35:50|17256.14|17176.14|17254.32|17174.32|17256.14|17176.14|17254.32|17174.32|10
1721291760000|2024-07-18 08:36:00|17254.03|17174.03|17252.31|17172.31|17254.03|17174.03|17252.31|17172.31|10
1721291770000|2024-07-18 08:36:10|17252.24|17172.24|17250.86|17170.86|17252.24|17172.24|17250.72|17170.72|10
1721291780000|2024-07-18 08:36:20|17250.81|17170.81|17250.35|17170.35|17250.81|17170.81|17250.34|17170.34|10
1721291790000|2024-07-18 08:36:30|17249.53|17169.53|17246.71|17166.71|17249.53|17169.53|17246.71|17166.71|10
1721291800000|2024-07-18 08:36:40|17246.24|17166.24|17242.87|17162.87|17246.24|17166.24|17242.38|17162.38|10
1721291810000|2024-07-18 08:36:50|17243.02|17163.02|17241.41|17161.41|17243.26|17163.26|17240.95|17160.95|10
1721291820000|2024-07-18 08:37:00|17241.47|17161.47|17242.03|17162.03|17242.16|17162.16|17241.47|17161.47|9
1721291830000|2024-07-18 08:37:10|17242.23|17162.23|17244.86|17164.86|17244.86|17164.86|17242.04|17162.04|10
1721291840000|2024-07-18 08:37:20|17245.11|17165.11|17244.72|17164.72|17245.99|17165.99|17244.72|17164.72|10
1721291850000|2024-07-18 08:37:30|17244.95|17164.95|17246.66|17166.66|17246.68|17166.68|17244.78|17164.78|10
1721291860000|2024-07-18 08:37:40|17246.73|17166.73|17246.92|17166.92|17247.01|17167.01|17246.18|17166.18|10
1721291870000|2024-07-18 08:37:50|17246.94|17166.94|17245.66|17165.66|17246.96|17166.96|17245.66|17165.66|10
1721291880000|2024-07-18 08:38:00|17244.92|17164.92|17246.42|17166.42|17246.53|17166.53|17244.79|17164.79|10
1721291890000|2024-07-18 08:38:10|17246.65|17166.65|17245.92|17165.92|17247.27|17167.27|17245.92|17165.92|7
1721291900000|2024-07-18 08:38:20|17245.93|17165.93|17247.06|17167.06|17247.06|17167.06|17245.85|17165.85|10
1721291910000|2024-07-18 08:38:30|17247.48|17167.48|17247.3|17167.3|17247.48|17167.48|17247.3|17167.3|10
1721291920000|2024-07-18 08:38:40|17247.21|17167.21|17246.62|17166.62|17247.21|17167.21|17246.62|17166.62|10
1721291930000|2024-07-18 08:38:50|17247.02|17167.02|17246.69|17166.69|17247.11|17167.11|17246.63|17166.63|10
1721291940000|2024-07-18 08:39:00|17246.27|17166.27|17246.05|17166.05|17246.44|17166.44|17245.93|17165.93|10
1721291950000|2024-07-18 08:39:10|17245.82|17165.82|17246.44|17166.44|17246.44|17166.44|17245.75|17165.75|10
1721291960000|2024-07-18 08:39:20|17246.36|17166.36|17246.69|17166.69|17246.97|17166.97|17246.36|17166.36|10
1721291970000|2024-07-18 08:39:30|17246.47|17166.47|17249.58|17169.58|17249.66|17169.66|17246.47|17166.47|10
1721291980000|2024-07-18 08:39:40|17249.62|17169.62|17249.5|17169.5|17250.05|17170.05|17249.26|17169.26|10
1721291990000|2024-07-18 08:39:50|17249.66|17169.66|17248.99|17168.99|17250.19|17170.19|17248.99|17168.99|10
1721292000000|2024-07-18 08:40:00|17248.85|17168.85|17247.69|17167.69|17248.85|17168.85|17247.66|17167.66|10
1721292010000|2024-07-18 08:40:10|17247.7|17167.7|17247.52|17167.52|17247.7|17167.7|17247.52|17167.52|9
1721292020000|2024-07-18 08:40:20|17247.55|17167.55|17249.14|17169.14|17249.3|17169.3|17247.55|17167.55|10
1721292030000|2024-07-18 08:40:30|17249.39|17169.39|17250.19|17170.19|17250.2|17170.2|17249.39|17169.39|9
1721292040000|2024-07-18 08:40:40|17250.11|17170.11|17252.3|17172.3|17252.3|17172.3|17250.05|17170.05|10
1721292050000|2024-07-18 08:40:50|17252.27|17172.27|17253.47|17173.47|17253.63|17173.63|17252.25|17172.25|10
1721292060000|2024-07-18 08:41:00|17253.67|17173.67|17253.84|17173.84|17254.15|17174.15|17253.67|17173.67|9
1721292070000|2024-07-18 08:41:10|17253.91|17173.91|17253.64|17173.64|17253.91|17173.91|17253.17|17173.17|9
1721292080000|2024-07-18 08:41:20|17253.42|17173.42|17253.44|17173.44|17253.65|17173.65|17253.29|17173.29|10
1721292090000|2024-07-18 08:41:30|17253.64|17173.64|17255.29|17175.29|17255.29|17175.29|17253.64|17173.64|7
1721292100000|2024-07-18 08:41:40|17255.57|17175.57|17256.35|17176.35|17256.35|17176.35|17255.57|17175.57|10
1721292110000|2024-07-18 08:41:50|17256.16|17176.16|17255.82|17175.82|17256.17|17176.17|17255.66|17175.66|9
1721292120000|2024-07-18 08:42:00|17255.78|17175.78|17254.19|17174.19|17255.78|17175.78|17253.9|17173.9|9
1721292130000|2024-07-18 08:42:10|17254.15|17174.15|17254.18|17174.18|17254.18|17174.18|17253.9|17173.9|8
1721292140000|2024-07-18 08:42:20|17253.93|17173.93|17253.83|17173.83|17253.93|17173.93|17253.5|17173.5|10
1721292150000|2024-07-18 08:42:30|17253.85|17173.85|17252.75|17172.75|17253.85|17173.85|17252.75|17172.75|10
1721292160000|2024-07-18 08:42:40|17252.72|17172.72|17248.45|17168.45|17252.72|17172.72|17248.45|17168.45|10
1721292170000|2024-07-18 08:42:50|17248.64|17168.64|17247.11|17167.11|17248.71|17168.71|17247.11|17167.11|10
1721292180000|2024-07-18 08:43:00|17246.68|17166.68|17246.88|17166.88|17246.88|17166.88|17246.2|17166.2|9
1721292190000|2024-07-18 08:43:10|17246.97|17166.97|17248.89|17168.89|17248.89|17168.89|17246.81|17166.81|10
1721292200000|2024-07-18 08:43:20|17249|17169|17249.66|17169.66|17249.78|17169.78|17249|17169|10
1721292210000|2024-07-18 08:43:30|17249.97|17169.97|17248.34|17168.34|17249.97|17169.97|17248.34|17168.34|10
1721292220000|2024-07-18 08:43:40|17247.99|17167.99|17249.21|17169.21|17249.21|17169.21|17247.93|17167.93|10
1721292230000|2024-07-18 08:43:50|17249.22|17169.22|17249.4|17169.4|17249.4|17169.4|17248.94|17168.94|9
1721292240000|2024-07-18 08:44:00|17250.07|17170.07|17252.56|17172.56|17252.56|17172.56|17250.07|17170.07|10
1721292250000|2024-07-18 08:44:10|17252.64|17172.64|17253.93|17173.93|17253.93|17173.93|17252.62|17172.62|10
1721292260000|2024-07-18 08:44:20|17254.12|17174.12|17255.09|17175.09|17255.53|17175.53|17253.94|17173.94|9
1721292270000|2024-07-18 08:44:30|17255.1|17175.1|17254.97|17174.97|17255.3|17175.3|17254.54|17174.54|10
1721292280000|2024-07-18 08:44:40|17255.02|17175.02|17254.91|17174.91|17255.02|17175.02|17254.51|17174.51|10
1721292290000|2024-07-18 08:44:50|17254.95|17174.95|17257.49|17177.49|17257.49|17177.49|17254.95|17174.95|10
1721292300000|2024-07-18 08:45:00|17258.16|17178.16|17261.16|17181.16|17261.16|17181.16|17258.16|17178.16|10
1721292310000|2024-07-18 08:45:10|17261.38|17181.38|17261.38|17181.38|17261.38|17181.38|17261.38|17181.38|1
1721292630000|2024-07-18 08:50:30|17284.86|17204.86|17288.3|17208.3|17288.3|17208.3|17284.86|17204.86|5
1721292640000|2024-07-18 08:50:40|17288.14|17208.14|17288.96|17208.96|17288.96|17208.96|17288.14|17208.14|9
1721292650000|2024-07-18 08:50:50|17289.04|17209.04|17288.2|17208.2|17289.15|17209.15|17287.66|17207.66|8
1721292660000|2024-07-18 08:51:00|17288.42|17208.42|17289.3|17209.3|17289.65|17209.65|17288.42|17208.42|10
1721292670000|2024-07-18 08:51:10|17289.84|17209.84|17294.71|17214.71|17294.71|17214.71|17289.84|17209.84|8
1721292680000|2024-07-18 08:51:20|17294.88|17214.88|17299.35|17219.35|17299.35|17219.35|17294.88|17214.88|10
1721292690000|2024-07-18 08:51:30|17299.15|17219.15|17297.27|17217.27|17299.15|17219.15|17297.27|17217.27|9
1721292700000|2024-07-18 08:51:40|17297.41|17217.41|17296.17|17216.17|17297.41|17217.41|17296.17|17216.17|10
1721292710000|2024-07-18 08:51:50|17295.97|17215.97|17292.65|17212.65|17295.97|17215.97|17292.65|17212.65|10
1721292720000|2024-07-18 08:52:00|17292.47|17212.47|17295.02|17215.02|17295.5|17215.5|17292.33|17212.33|10
1721292730000|2024-07-18 08:52:10|17294.98|17214.98|17297.57|17217.57|17297.57|17217.57|17294.98|17214.98|10
1721292740000|2024-07-18 08:52:20|17296.68|17216.68|17298.9|17218.9|17298.9|17218.9|17296.68|17216.68|10
1721292750000|2024-07-18 08:52:30|17299.23|17219.23|17301.12|17221.12|17301.18|17221.18|17299.23|17219.23|10
1721292760000|2024-07-18 08:52:40|17301.3|17221.3|17302.6|17222.6|17302.82|17222.82|17301.24|17221.24|10
1721292770000|2024-07-18 08:52:50|17302.83|17222.83|17306.86|17226.86|17306.86|17226.86|17302.83|17222.83|10
1721292780000|2024-07-18 08:53:00|17306.91|17226.91|17308.24|17228.24|17308.42|17228.42|17306.91|17226.91|10
1721292790000|2024-07-18 08:53:10|17308.27|17228.27|17308.71|17228.71|17308.71|17228.71|17307.98|17227.98|10
1721292800000|2024-07-18 08:53:20|17308.8|17228.8|17308.74|17228.74|17308.8|17228.8|17308.65|17228.65|9
1721292810000|2024-07-18 08:53:30|17308.73|17228.73|17308.61|17228.61|17308.91|17228.91|17308.19|17228.19|10
1721292820000|2024-07-18 08:53:40|17308.8|17228.8|17309.44|17229.44|17309.44|17229.44|17308.49|17228.49|9
1721292830000|2024-07-18 08:53:50|17309.67|17229.67|17312.49|17232.49|17312.49|17232.49|17309.67|17229.67|10
1721292840000|2024-07-18 08:54:00|17312.51|17232.51|17316.65|17236.65|17316.65|17236.65|17312.51|17232.51|10
1721292850000|2024-07-18 08:54:10|17316.95|17236.95|17317.89|17237.89|17318.15|17238.15|17316.95|17236.95|10
1721292860000|2024-07-18 08:54:20|17317.92|17237.92|17318.8|17238.8|17319.16|17239.16|17317.92|17237.92|10
1721292870000|2024-07-18 08:54:30|17318.82|17238.82|17319.37|17239.37|17319.87|17239.87|17318.81|17238.81|10
1721292880000|2024-07-18 08:54:40|17318.46|17238.46|17318.16|17238.16|17318.46|17238.46|17317.81|17237.81|10
1721292890000|2024-07-18 08:54:50|17318.4|17238.4|17320.98|17240.98|17320.98|17240.98|17318.4|17238.4|10
1721292900000|2024-07-18 08:55:00|17321.18|17241.18|17322.27|17242.27|17322.34|17242.34|17321.12|17241.12|10
1721292910000|2024-07-18 08:55:10|17322.3|17242.3|17323.34|17243.34|17323.34|17243.34|17322.16|17242.16|10
1721292920000|2024-07-18 08:55:20|17323.38|17243.38|17325|17245|17325|17245|17323.38|17243.38|10
1721292930000|2024-07-18 08:55:30|17325.06|17245.06|17323.05|17243.05|17325.06|17245.06|17323.05|17243.05|10
1721292940000|2024-07-18 08:55:40|17322.67|17242.67|17324|17244|17324|17244|17321.94|17241.94|10
1721292950000|2024-07-18 08:55:50|17323.83|17243.83|17325.03|17245.03|17325.13|17245.13|17323.68|17243.68|10
1721292960000|2024-07-18 08:56:00|17325.22|17245.22|17325.15|17245.15|17325.25|17245.25|17324.84|17244.84|10
1721292970000|2024-07-18 08:56:10|17325.04|17245.04|17326.36|17246.36|17326.36|17246.36|17325.04|17245.04|10
1721292980000|2024-07-18 08:56:20|17326.38|17246.38|17327.56|17247.56|17327.56|17247.56|17326.38|17246.38|9
1721292990000|2024-07-18 08:56:30|17327.73|17247.73|17328.82|17248.82|17328.82|17248.82|17327.73|17247.73|10
1721293000000|2024-07-18 08:56:40|17328.81|17248.81|17326.91|17246.91|17328.93|17248.93|17326.91|17246.91|10
1721293010000|2024-07-18 08:56:50|17326.85|17246.85|17326.53|17246.53|17326.89|17246.89|17326.53|17246.53|10
1721293020000|2024-07-18 08:57:00|17326.49|17246.49|17327.88|17247.88|17327.88|17247.88|17326.49|17246.49|10
1721293030000|2024-07-18 08:57:10|17327.91|17247.91|17326.98|17246.98|17328.19|17248.19|17326.98|17246.98|9
1721293040000|2024-07-18 08:57:20|17326.74|17246.74|17325.02|17245.02|17326.74|17246.74|17325.02|17245.02|10
1721293050000|2024-07-18 08:57:30|17324.46|17244.46|17324.63|17244.63|17324.63|17244.63|17323.94|17243.94|10
1721293060000|2024-07-18 08:57:40|17324.95|17244.95|17326.41|17246.41|17326.41|17246.41|17324.95|17244.95|8
1721293070000|2024-07-18 08:57:50|17327.14|17247.14|17331.23|17251.23|17331.31|17251.31|17327.14|17247.14|10
1721293080000|2024-07-18 08:58:00|17331.39|17251.39|17333.72|17253.72|17333.75|17253.75|17331.39|17251.39|10
1721293090000|2024-07-18 08:58:10|17334.44|17254.44|17333.76|17253.76|17334.67|17254.67|17333.76|17253.76|9
1721293100000|2024-07-18 08:58:20|17333.38|17253.38|17334.66|17254.66|17334.66|17254.66|17333.11|17253.11|9
1721293110000|2024-07-18 08:58:30|17334.51|17254.51|17336.05|17256.05|17336.05|17256.05|17334.51|17254.51|10
1721293120000|2024-07-18 08:58:40|17336.34|17256.34|17337.57|17257.57|17337.57|17257.57|17336.34|17256.34|10
1721293130000|2024-07-18 08:58:50|17337.78|17257.78|17339.28|17259.28|17339.28|17259.28|17337.78|17257.78|10
1721293140000|2024-07-18 08:59:00|17339.32|17259.32|17340.17|17260.17|17340.2|17260.2|17339.22|17259.22|10
1721293150000|2024-07-18 08:59:10|17340.22|17260.22|17338.76|17258.76|17340.22|17260.22|17338.76|17258.76|10
1721293160000|2024-07-18 08:59:20|17339.55|17259.55|17340.39|17260.39|17340.39|17260.39|17339.54|17259.54|9
1721293170000|2024-07-18 08:59:30|17340.4|17260.4|17338.91|17258.91|17340.4|17260.4|17338.91|17258.91|9
1721293180000|2024-07-18 08:59:40|17338.78|17258.78|17338.52|17258.52|17338.78|17258.78|17337.3|17257.3|10
1721293190000|2024-07-18 08:59:50|17338.65|17258.65|17339.1|17259.1|17339.38|17259.38|17338.48|17258.48|9
1721293200000|2024-07-18 09:00:00|17339.26|17259.26|17338.86|17258.86|17339.51|17259.51|17338.07|17258.07|10
1721293210000|2024-07-18 09:00:10|17339.11|17259.11|17340.33|17260.33|17340.58|17260.58|17339.11|17259.11|9
1721293220000|2024-07-18 09:00:20|17340.62|17260.62|17340.82|17260.82|17341.06|17261.06|17340.62|17260.62|9
1721293230000|2024-07-18 09:00:30|17340.91|17260.91|17339.32|17259.32|17340.91|17260.91|17339.32|17259.32|10
1721293240000|2024-07-18 09:00:40|17339.27|17259.27|17338.06|17258.06|17339.27|17259.27|17338.06|17258.06|10
1721293250000|2024-07-18 09:00:50|17338.19|17258.19|17337.34|17257.34|17338.4|17258.4|17337.34|17257.34|10
1721293260000|2024-07-18 09:01:00|17337.06|17257.06|17335.07|17255.07|17337.06|17257.06|17335.07|17255.07|10
1721293270000|2024-07-18 09:01:10|17335|17255|17333.16|17253.16|17335|17255|17333.16|17253.16|9
1721293280000|2024-07-18 09:01:20|17332.55|17252.55|17330.86|17250.86|17332.55|17252.55|17330.86|17250.86|9
1721293290000|2024-07-18 09:01:30|17330.73|17250.73|17333.09|17253.09|17333.09|17253.09|17330.71|17250.71|10
1721293300000|2024-07-18 09:01:40|17333.12|17253.12|17332.71|17252.71|17333.48|17253.48|17332.71|17252.71|8
1721293310000|2024-07-18 09:01:50|17332.77|17252.77|17332.95|17252.95|17332.97|17252.97|17332.6|17252.6|9
1721293320000|2024-07-18 09:02:00|17332.88|17252.88|17331.04|17251.04|17333.27|17253.27|17330.95|17250.95|9
1721293330000|2024-07-18 09:02:10|17331.31|17251.31|17331.3|17251.3|17331.41|17251.41|17331.23|17251.23|8
1721293340000|2024-07-18 09:02:20|17331.36|17251.36|17329.04|17249.04|17331.36|17251.36|17329.04|17249.04|10
1721293350000|2024-07-18 09:02:30|17328.57|17248.57|17324.24|17244.24|17328.57|17248.57|17324.24|17244.24|10
1721293360000|2024-07-18 09:02:40|17323.68|17243.68|17324.12|17244.12|17324.12|17244.12|17323.26|17243.26|9
1721293370000|2024-07-18 09:02:50|17323.97|17243.97|17321.48|17241.48|17323.97|17243.97|17321.48|17241.48|10
1721293380000|2024-07-18 09:03:00|17321.13|17241.13|17321.12|17241.12|17321.56|17241.56|17321.12|17241.12|10
1721293390000|2024-07-18 09:03:10|17320.84|17240.84|17321.3|17241.3|17321.71|17241.71|17320.67|17240.67|10
1721293400000|2024-07-18 09:03:20|17321.29|17241.29|17320.34|17240.34|17321.98|17241.98|17320.34|17240.34|10
1721293410000|2024-07-18 09:03:30|17320.38|17240.38|17321.21|17241.21|17321.21|17241.21|17320.35|17240.35|9
1721293420000|2024-07-18 09:03:40|17321.28|17241.28|17319.77|17239.77|17321.32|17241.32|17319.73|17239.73|10
1721293430000|2024-07-18 09:03:50|17319.74|17239.74|17319.19|17239.19|17319.79|17239.79|17319.19|17239.19|9
1721293440000|2024-07-18 09:04:00|17319.4|17239.4|17316.84|17236.84|17319.55|17239.55|17316.84|17236.84|9
1721293450000|2024-07-18 09:04:10|17316.11|17236.11|17315.3|17235.3|17316.11|17236.11|17315.3|17235.3|9
1721293460000|2024-07-18 09:04:20|17315.25|17235.25|17315.29|17235.29|17315.29|17235.29|17314.79|17234.79|9
1721293470000|2024-07-18 09:04:30|17315.36|17235.36|17314.97|17234.97|17315.39|17235.39|17314.97|17234.97|9
1721293480000|2024-07-18 09:04:40|17314.77|17234.77|17314.64|17234.64|17314.8|17234.8|17314.08|17234.08|10
1721293490000|2024-07-18 09:04:50|17314.63|17234.63|17314.12|17234.12|17314.73|17234.73|17314.12|17234.12|9
1721293500000|2024-07-18 09:05:00|17314.03|17234.03|17313.61|17233.61|17314.03|17234.03|17313.17|17233.17|9
1721293510000|2024-07-18 09:05:10|17313.68|17233.68|17314.2|17234.2|17314.2|17234.2|17313.68|17233.68|10
1721293520000|2024-07-18 09:05:20|17314.34|17234.34|17314.87|17234.87|17315.79|17235.79|17314.34|17234.34|10
1721293530000|2024-07-18 09:05:30|17314.75|17234.75|17314.44|17234.44|17314.75|17234.75|17314.29|17234.29|10
1721293540000|2024-07-18 09:05:40|17314.46|17234.46|17314.41|17234.41|17314.46|17234.46|17314.02|17234.02|10
1721293550000|2024-07-18 09:05:50|17314.49|17234.49|17314.64|17234.64|17315.16|17235.16|17314.49|17234.49|10
1721293560000|2024-07-18 09:06:00|17314.57|17234.57|17314.55|17234.55|17314.64|17234.64|17314.38|17234.38|9
1721293570000|2024-07-18 09:06:10|17314.56|17234.56|17314.58|17234.58|17314.72|17234.72|17314.34|17234.34|9
1721293580000|2024-07-18 09:06:20|17314.51|17234.51|17314.23|17234.23|17314.71|17234.71|17314.14|17234.14|10
1721293590000|2024-07-18 09:06:30|17314.24|17234.24|17313.6|17233.6|17314.24|17234.24|17313.6|17233.6|8
1721293600000|2024-07-18 09:06:40|17313.58|17233.58|17314.83|17234.83|17314.83|17234.83|17313.58|17233.58|9
1721293610000|2024-07-18 09:06:50|17314.86|17234.86|17316.01|17236.01|17316.08|17236.08|17314.86|17234.86|10
1721293620000|2024-07-18 09:07:00|17316.13|17236.13|17317.25|17237.25|17318.59|17238.59|17316.11|17236.11|10
1721293630000|2024-07-18 09:07:10|17317.62|17237.62|17320.85|17240.85|17320.85|17240.85|17317.62|17237.62|10
1721293640000|2024-07-18 09:07:20|17321.42|17241.42|17322.78|17242.78|17322.78|17242.78|17321.42|17241.42|10
1721293650000|2024-07-18 09:07:30|17323.02|17243.02|17325.22|17245.22|17325.22|17245.22|17323.02|17243.02|10
1721293660000|2024-07-18 09:07:40|17325.37|17245.37|17326.66|17246.66|17326.67|17246.67|17325.37|17245.37|10
1721293670000|2024-07-18 09:07:50|17326.68|17246.68|17329.42|17249.42|17329.42|17249.42|17326.68|17246.68|8
1721293680000|2024-07-18 09:08:00|17330.44|17250.44|17332.05|17252.05|17332.19|17252.19|17330.44|17250.44|10
1721293690000|2024-07-18 09:08:10|17332.72|17252.72|17333.41|17253.41|17333.41|17253.41|17332.63|17252.63|10
1721293700000|2024-07-18 09:08:20|17333.47|17253.47|17334.19|17254.19|17334.19|17254.19|17333.17|17253.17|10
1721293710000|2024-07-18 09:08:30|17333.65|17253.65|17331.25|17251.25|17333.65|17253.65|17331.25|17251.25|10
1721293720000|2024-07-18 09:08:40|17331.28|17251.28|17328.94|17248.94|17331.28|17251.28|17328.94|17248.94|10
1721293730000|2024-07-18 09:08:50|17328.83|17248.83|17324.4|17244.4|17328.83|17248.83|17324.4|17244.4|10
1721293740000|2024-07-18 09:09:00|17324.27|17244.27|17322.8|17242.8|17324.64|17244.64|17322.8|17242.8|10
1721293750000|2024-07-18 09:09:10|17322.61|17242.61|17319.14|17239.14|17322.61|17242.61|17319.14|17239.14|10
1721293760000|2024-07-18 09:09:20|17319.06|17239.06|17320.24|17240.24|17320.24|17240.24|17319.06|17239.06|10
1721293770000|2024-07-18 09:09:30|17320.21|17240.21|17319.57|17239.57|17320.21|17240.21|17319.51|17239.51|9
1721293780000|2024-07-18 09:09:40|17319.5|17239.5|17319.47|17239.47|17319.54|17239.54|17319.38|17239.38|10
1721293790000|2024-07-18 09:09:50|17319.5|17239.5|17317.44|17237.44|17319.67|17239.67|17317.44|17237.44|10
1721293800000|2024-07-18 09:10:00|17317.19|17237.19|17316.93|17236.93|17317.32|17237.32|17316.48|17236.48|10
1721293810000|2024-07-18 09:10:10|17316.91|17236.91|17317|17237|17317|17237|17316.64|17236.64|8
1721293820000|2024-07-18 09:10:20|17317.14|17237.14|17319.4|17239.4|17319.4|17239.4|17317.14|17237.14|10
1721293830000|2024-07-18 09:10:30|17319.36|17239.36|17321.08|17241.08|17321.08|17241.08|17319.28|17239.28|10
1721293840000|2024-07-18 09:10:40|17321.12|17241.12|17327.34|17247.34|17327.34|17247.34|17321.08|17241.08|10
1721293850000|2024-07-18 09:10:50|17327.25|17247.25|17324.53|17244.53|17327.28|17247.28|17324.53|17244.53|10
1721293860000|2024-07-18 09:11:00|17324.2|17244.2|17321.19|17241.19|17324.2|17244.2|17321.19|17241.19|10
1721293870000|2024-07-18 09:11:10|17321.18|17241.18|17320.84|17240.84|17321.21|17241.21|17320.71|17240.71|10
1721293880000|2024-07-18 09:11:20|17320.85|17240.85|17320.35|17240.35|17320.85|17240.85|17320.32|17240.32|10
1721293890000|2024-07-18 09:11:30|17320.58|17240.58|17320.43|17240.43|17320.6|17240.6|17320.42|17240.42|9
1721293900000|2024-07-18 09:11:40|17320.01|17240.01|17319|17239|17320.01|17240.01|17319|17239|9
1721293910000|2024-07-18 09:11:50|17318.78|17238.78|17319.62|17239.62|17319.62|17239.62|17318.77|17238.77|10
1721293920000|2024-07-18 09:12:00|17319.74|17239.74|17320.24|17240.24|17320.24|17240.24|17319.66|17239.66|10
1721293930000|2024-07-18 09:12:10|17320.3|17240.3|17319.37|17239.37|17320.34|17240.34|17319.37|17239.37|10
1721293940000|2024-07-18 09:12:20|17319.26|17239.26|17320.44|17240.44|17320.44|17240.44|17319.18|17239.18|8
1721293950000|2024-07-18 09:12:30|17320.56|17240.56|17321.42|17241.42|17321.43|17241.43|17320.56|17240.56|10
1721293960000|2024-07-18 09:12:40|17321.19|17241.19|17321.27|17241.27|17321.32|17241.32|17320.69|17240.69|9
1721293970000|2024-07-18 09:12:50|17321.25|17241.25|17321.58|17241.58|17321.58|17241.58|17321.25|17241.25|9
1721293980000|2024-07-18 09:13:00|17321.38|17241.38|17321.81|17241.81|17321.81|17241.81|17321.02|17241.02|8
1721293990000|2024-07-18 09:13:10|17321.91|17241.91|17322.91|17242.91|17323.39|17243.39|17321.91|17241.91|10
1721294000000|2024-07-18 09:13:20|17322.86|17242.86|17320.56|17240.56|17322.86|17242.86|17320.56|17240.56|10
1721294010000|2024-07-18 09:13:30|17320.46|17240.46|17320.03|17240.03|17320.48|17240.48|17320|17240|9
1721294020000|2024-07-18 09:13:40|17319.48|17239.48|17318.38|17238.38|17319.48|17239.48|17318.38|17238.38|10
1721294030000|2024-07-18 09:13:50|17318.4|17238.4|17318.79|17238.79|17318.79|17238.79|17318.4|17238.4|10
1721294040000|2024-07-18 09:14:00|17318.31|17238.31|17317.68|17237.68|17318.32|17238.32|17317.68|17237.68|10
1721294050000|2024-07-18 09:14:10|17317.63|17237.63|17318.02|17238.02|17318.09|17238.09|17317.63|17237.63|10
1721294060000|2024-07-18 09:14:20|17317.95|17237.95|17317.18|17237.18|17317.97|17237.97|17317.18|17237.18|10
1721294070000|2024-07-18 09:14:30|17317.06|17237.06|17316.5|17236.5|17317.06|17237.06|17316.31|17236.31|10
1721294080000|2024-07-18 09:14:40|17316.55|17236.55|17316.4|17236.4|17316.55|17236.55|17316.29|17236.29|9
1721294090000|2024-07-18 09:14:50|17316.35|17236.35|17314.87|17234.87|17316.35|17236.35|17314.86|17234.86|10
1721294100000|2024-07-18 09:15:00|17314.86|17234.86|17310.16|17230.16|17314.86|17234.86|17310.15|17230.15|10
1721294110000|2024-07-18 09:15:10|17310.29|17230.29|17304.69|17224.69|17310.29|17230.29|17304.69|17224.69|10
1721294120000|2024-07-18 09:15:20|17304.61|17224.61|17302.21|17222.21|17304.61|17224.61|17302.21|17222.21|10
1721294130000|2024-07-18 09:15:30|17301.69|17221.69|17296.66|17216.66|17301.69|17221.69|17296.66|17216.66|10
1721294140000|2024-07-18 09:15:40|17296.09|17216.09|17298.67|17218.67|17298.67|17218.67|17294.34|17214.34|10
1721294150000|2024-07-18 09:15:50|17299.78|17219.78|17301.84|17221.84|17301.84|17221.84|17299.78|17219.78|10
1721294160000|2024-07-18 09:16:00|17302.24|17222.24|17309.09|17229.09|17309.09|17229.09|17302.24|17222.24|10
1721294170000|2024-07-18 09:16:10|17308.73|17228.73|17310.46|17230.46|17310.46|17230.46|17308.7|17228.7|10
1721294180000|2024-07-18 09:16:20|17310.77|17230.77|17314.76|17234.76|17314.76|17234.76|17310.77|17230.77|10
1721294190000|2024-07-18 09:16:30|17314.95|17234.95|17317.84|17237.84|17317.84|17237.84|17314.95|17234.95|10
1721294200000|2024-07-18 09:16:40|17317.83|17237.83|17316.65|17236.65|17317.83|17237.83|17316.51|17236.51|10
1721294210000|2024-07-18 09:16:50|17316.64|17236.64|17316.51|17236.51|17316.64|17236.64|17316.51|17236.51|9
1721294220000|2024-07-18 09:17:00|17316.54|17236.54|17317.7|17237.7|17317.7|17237.7|17316.34|17236.34|9
1721294230000|2024-07-18 09:17:10|17317.73|17237.73|17318.22|17238.22|17318.22|17238.22|17317.47|17237.47|10
1721294240000|2024-07-18 09:17:20|17318.23|17238.23|17316.19|17236.19|17318.25|17238.25|17316.19|17236.19|9
1721294250000|2024-07-18 09:17:30|17315.95|17235.95|17314.5|17234.5|17315.96|17235.96|17314.5|17234.5|10
1721294260000|2024-07-18 09:17:40|17314.47|17234.47|17317.15|17237.15|17317.15|17237.15|17314.47|17234.47|10
1721294270000|2024-07-18 09:17:50|17317.46|17237.46|17322.27|17242.27|17322.27|17242.27|17317.46|17237.46|10
1721294280000|2024-07-18 09:18:00|17323.61|17243.61|17324.64|17244.64|17324.65|17244.65|17323.61|17243.61|10
1721294290000|2024-07-18 09:18:10|17324.83|17244.83|17324.96|17244.96|17326.42|17246.42|17324.83|17244.83|10
1721294300000|2024-07-18 09:18:20|17324.03|17244.03|17322.66|17242.66|17324.03|17244.03|17322.66|17242.66|9
1721294310000|2024-07-18 09:18:30|17322.4|17242.4|17321.14|17241.14|17322.4|17242.4|17321.14|17241.14|9
1721294320000|2024-07-18 09:18:40|17321.17|17241.17|17322.04|17242.04|17322.04|17242.04|17320.9|17240.9|10
1721294330000|2024-07-18 09:18:50|17322.11|17242.11|17322.82|17242.82|17322.87|17242.87|17322.11|17242.11|10
1721294340000|2024-07-18 09:19:00|17322.71|17242.71|17322.75|17242.75|17323.03|17243.03|17322.19|17242.19|10
1721294350000|2024-07-18 09:19:10|17322.78|17242.78|17320.51|17240.51|17322.78|17242.78|17320.51|17240.51|10
1721294360000|2024-07-18 09:19:20|17320.07|17240.07|17319.86|17239.86|17320.07|17240.07|17319.73|17239.73|7
1721294370000|2024-07-18 09:19:30|17319.94|17239.94|17322.56|17242.56|17322.71|17242.71|17319.94|17239.94|10
1721294380000|2024-07-18 09:19:40|17322.75|17242.75|17322.92|17242.92|17323.03|17243.03|17322.39|17242.39|9
1721294390000|2024-07-18 09:19:50|17323.06|17243.06|17323.54|17243.54|17323.54|17243.54|17322.79|17242.79|10
1721294400000|2024-07-18 09:20:00|17323.98|17243.98|17325.65|17245.65|17325.65|17245.65|17323.98|17243.98|10
1721294410000|2024-07-18 09:20:10|17325.75|17245.75|17326.19|17246.19|17326.21|17246.21|17325.37|17245.37|10
1721294420000|2024-07-18 09:20:20|17326.23|17246.23|17325.05|17245.05|17326.23|17246.23|17324.41|17244.41|10
1721294430000|2024-07-18 09:20:30|17325.03|17245.03|17325.1|17245.1|17325.13|17245.13|17325.03|17245.03|9
1721294440000|2024-07-18 09:20:40|17324.96|17244.96|17325.43|17245.43|17325.43|17245.43|17324.92|17244.92|8
1721294450000|2024-07-18 09:20:50|17325.99|17245.99|17326.16|17246.16|17326.29|17246.29|17325.99|17245.99|10
1721294460000|2024-07-18 09:21:00|17325.99|17245.99|17326.14|17246.14|17326.43|17246.43|17325.99|17245.99|10
1721294470000|2024-07-18 09:21:10|17326.15|17246.15|17324.36|17244.36|17326.39|17246.39|17324.36|17244.36|10
1721294480000|2024-07-18 09:21:20|17324.27|17244.27|17323.82|17243.82|17324.27|17244.27|17323.32|17243.32|9
1721294490000|2024-07-18 09:21:30|17324.02|17244.02|17325.22|17245.22|17325.22|17245.22|17324.02|17244.02|9
1721294500000|2024-07-18 09:21:40|17325.11|17245.11|17326.38|17246.38|17326.38|17246.38|17325.11|17245.11|10
1721294510000|2024-07-18 09:21:50|17326.07|17246.07|17326.95|17246.95|17327.01|17247.01|17326.07|17246.07|10
1721294520000|2024-07-18 09:22:00|17327.16|17247.16|17327.7|17247.7|17327.7|17247.7|17327.16|17247.16|10
1721294530000|2024-07-18 09:22:10|17327.67|17247.67|17327.56|17247.56|17327.75|17247.75|17327.56|17247.56|10
1721294540000|2024-07-18 09:22:20|17326.42|17246.42|17325.94|17245.94|17326.49|17246.49|17325.91|17245.91|10
1721294550000|2024-07-18 09:22:30|17325.52|17245.52|17323.79|17243.79|17325.96|17245.96|17323.79|17243.79|10
1721294560000|2024-07-18 09:22:40|17323.76|17243.76|17323.42|17243.42|17323.76|17243.76|17323.24|17243.24|10
1721294570000|2024-07-18 09:22:50|17323.7|17243.7|17325.14|17245.14|17325.14|17245.14|17323.68|17243.68|10
1721294580000|2024-07-18 09:23:00|17325.15|17245.15|17328.35|17248.35|17328.35|17248.35|17325.09|17245.09|10
1721294590000|2024-07-18 09:23:10|17328.34|17248.34|17328.74|17248.74|17329.1|17249.1|17328.34|17248.34|8
1721294600000|2024-07-18 09:23:20|17328.86|17248.86|17328.38|17248.38|17329.06|17249.06|17328.06|17248.06|9
1721294610000|2024-07-18 09:23:30|17328.49|17248.49|17329.83|17249.83|17329.83|17249.83|17328.49|17248.49|10
1721294620000|2024-07-18 09:23:40|17330.13|17250.13|17331.06|17251.06|17331.06|17251.06|17330.13|17250.13|10
1721294630000|2024-07-18 09:23:50|17331.11|17251.11|17332.64|17252.64|17332.68|17252.68|17331.11|17251.11|9
1721294640000|2024-07-18 09:24:00|17332.78|17252.78|17333.24|17253.24|17333.24|17253.24|17332.55|17252.55|10
1721294650000|2024-07-18 09:24:10|17333.66|17253.66|17333.4|17253.4|17333.85|17253.85|17333.37|17253.37|10
1721294660000|2024-07-18 09:24:20|17333.52|17253.52|17334.51|17254.51|17334.53|17254.53|17333.52|17253.52|10
1721294670000|2024-07-18 09:24:30|17333.33|17253.33|17335.67|17255.67|17335.67|17255.67|17332.81|17252.81|10
1721294680000|2024-07-18 09:24:40|17335.6|17255.6|17336.52|17256.52|17336.52|17256.52|17335.6|17255.6|9
1721294690000|2024-07-18 09:24:50|17336.58|17256.58|17337.04|17257.04|17337.07|17257.07|17336.58|17256.58|8
1721294700000|2024-07-18 09:25:00|17337.07|17257.07|17336.47|17256.47|17337.07|17257.07|17336.02|17256.02|10
1721294710000|2024-07-18 09:25:10|17336.71|17256.71|17336.89|17256.89|17337.35|17257.35|17336.57|17256.57|9
1721294720000|2024-07-18 09:25:20|17336.71|17256.71|17338.12|17258.12|17338.13|17258.13|17336.71|17256.71|10
1721294730000|2024-07-18 09:25:30|17338.26|17258.26|17337.76|17257.76|17338.46|17258.46|17337.65|17257.65|9
1721294740000|2024-07-18 09:25:40|17337.67|17257.67|17338.98|17258.98|17338.98|17258.98|17337.67|17257.67|9
1721294750000|2024-07-18 09:25:50|17339.06|17259.06|17342.14|17262.14|17342.14|17262.14|17338.99|17258.99|10
1721294760000|2024-07-18 09:26:00|17342.18|17262.18|17343.03|17263.03|17343.1|17263.1|17342.18|17262.18|10
1721294770000|2024-07-18 09:26:10|17343.06|17263.06|17347.04|17267.04|17347.04|17267.04|17343.06|17263.06|10
1721294780000|2024-07-18 09:26:20|17346.79|17266.79|17349.35|17269.35|17349.35|17269.35|17346.79|17266.79|9
1721294790000|2024-07-18 09:26:30|17349.31|17269.31|17349.64|17269.64|17349.66|17269.66|17349.27|17269.27|10
1721294800000|2024-07-18 09:26:40|17349.75|17269.75|17350.02|17270.02|17350.08|17270.08|17349.7|17269.7|9
1721294810000|2024-07-18 09:26:50|17350.19|17270.19|17351.33|17271.33|17351.33|17271.33|17350.18|17270.18|10
1721294820000|2024-07-18 09:27:00|17351.42|17271.42|17352.43|17272.43|17352.43|17272.43|17351.42|17271.42|10
1721294830000|2024-07-18 09:27:10|17352.33|17272.33|17351.04|17271.04|17352.51|17272.51|17351.04|17271.04|10
1721294840000|2024-07-18 09:27:20|17351.05|17271.05|17350.42|17270.42|17351.05|17271.05|17350.42|17270.42|10
1721294850000|2024-07-18 09:27:30|17350.41|17270.41|17349.9|17269.9|17352.88|17272.88|17349.9|17269.9|10
1721294860000|2024-07-18 09:27:40|17349.87|17269.87|17349.63|17269.63|17349.87|17269.87|17349.53|17269.53|8
1721294870000|2024-07-18 09:27:50|17349.71|17269.71|17348.32|17268.32|17349.71|17269.71|17348.26|17268.26|9
1721294880000|2024-07-18 09:28:00|17348.34|17268.34|17348.29|17268.29|17348.51|17268.51|17348.23|17268.23|10
1721294890000|2024-07-18 09:28:10|17347.98|17267.98|17349.36|17269.36|17349.55|17269.55|17347.96|17267.96|10
1721294900000|2024-07-18 09:28:20|17350.19|17270.19|17350.85|17270.85|17350.99|17270.99|17350.19|17270.19|10
1721294910000|2024-07-18 09:28:30|17351.18|17271.18|17351.9|17271.9|17351.91|17271.91|17351.18|17271.18|10
1721294920000|2024-07-18 09:28:40|17351.53|17271.53|17351.05|17271.05|17351.67|17271.67|17351.05|17271.05|10
1721294930000|2024-07-18 09:28:50|17351|17271|17350.5|17270.5|17351.13|17271.13|17350.43|17270.43|10
1721294940000|2024-07-18 09:29:00|17350.44|17270.44|17351.94|17271.94|17352.45|17272.45|17350.44|17270.44|9
1721294950000|2024-07-18 09:29:10|17351.96|17271.96|17352.05|17272.05|17352.18|17272.18|17351.96|17271.96|9
1721294960000|2024-07-18 09:29:20|17352.09|17272.09|17351.09|17271.09|17352.14|17272.14|17351.09|17271.09|9
1721294970000|2024-07-18 09:29:30|17351.11|17271.11|17351.18|17271.18|17351.2|17271.2|17351.11|17271.11|8
1721294980000|2024-07-18 09:29:40|17351.16|17271.16|17351.43|17271.43|17351.84|17271.84|17350.99|17270.99|8
1721294990000|2024-07-18 09:29:50|17351.19|17271.19|17351.52|17271.52|17351.52|17271.52|17350.93|17270.93|10
1721295000000|2024-07-18 09:30:00|17351.19|17271.19|17349.89|17269.89|17351.19|17271.19|17349.89|17269.89|10
1721295010000|2024-07-18 09:30:10|17349.83|17269.83|17350.96|17270.96|17350.98|17270.98|17349.68|17269.68|10
1721295020000|2024-07-18 09:30:20|17350.89|17270.89|17351.7|17271.7|17351.7|17271.7|17350.81|17270.81|9
1721295030000|2024-07-18 09:30:30|17350.8|17270.8|17350.54|17270.54|17350.8|17270.8|17350.54|17270.54|9
1721295040000|2024-07-18 09:30:40|17350.39|17270.39|17351.96|17271.96|17351.96|17271.96|17350.31|17270.31|9
1721295050000|2024-07-18 09:30:50|17351.91|17271.91|17349.39|17269.39|17351.91|17271.91|17349.39|17269.39|9
1721295060000|2024-07-18 09:31:00|17349.14|17269.14|17346.02|17266.02|17349.14|17269.14|17346.02|17266.02|10
1721295070000|2024-07-18 09:31:10|17345.93|17265.93|17346.2|17266.2|17347.33|17267.33|17345.91|17265.91|9
1721295080000|2024-07-18 09:31:20|17345.97|17265.97|17336.06|17256.06|17345.97|17265.97|17336.06|17256.06|10
1721295090000|2024-07-18 09:31:30|17335.73|17255.73|17337.55|17257.55|17337.55|17257.55|17334.64|17254.64|10
1721295100000|2024-07-18 09:31:40|17337.73|17257.73|17336.96|17256.96|17337.75|17257.75|17336.96|17256.96|10
1721295110000|2024-07-18 09:31:50|17336.95|17256.95|17335.76|17255.76|17337.03|17257.03|17335.76|17255.76|10
1721295120000|2024-07-18 09:32:00|17335.69|17255.69|17333.62|17253.62|17335.69|17255.69|17333.62|17253.62|10
1721295130000|2024-07-18 09:32:10|17333.28|17253.28|17333.22|17253.22|17333.75|17253.75|17332.86|17252.86|10
1721295140000|2024-07-18 09:32:20|17333.13|17253.13|17332.76|17252.76|17333.65|17253.65|17332.63|17252.63|10
1721295150000|2024-07-18 09:32:30|17332.8|17252.8|17334.95|17254.95|17335.19|17255.19|17332.75|17252.75|10
1721295160000|2024-07-18 09:32:40|17335.05|17255.05|17335.36|17255.36|17335.44|17255.44|17335.01|17255.01|9
1721295170000|2024-07-18 09:32:50|17335.34|17255.34|17335.36|17255.36|17335.37|17255.37|17335.01|17255.01|9
1721295180000|2024-07-18 09:33:00|17335.37|17255.37|17336.6|17256.6|17336.6|17256.6|17335.37|17255.37|10
1721295190000|2024-07-18 09:33:10|17336.55|17256.55|17334.68|17254.68|17336.61|17256.61|17334.68|17254.68|10
1721295200000|2024-07-18 09:33:20|17334.35|17254.35|17329.46|17249.46|17334.35|17254.35|17329.46|17249.46|10
1721295210000|2024-07-18 09:33:30|17328.74|17248.74|17328.71|17248.71|17328.86|17248.86|17328.39|17248.39|10
1721295220000|2024-07-18 09:33:40|17328.94|17248.94|17331.34|17251.34|17331.35|17251.35|17328.94|17248.94|10
1721295230000|2024-07-18 09:33:50|17331.37|17251.37|17332.52|17252.52|17332.52|17252.52|17331.31|17251.31|10
1721295240000|2024-07-18 09:34:00|17332.51|17252.51|17332.58|17252.58|17332.79|17252.79|17332.32|17252.32|9
1721295250000|2024-07-18 09:34:10|17332.72|17252.72|17334.81|17254.81|17334.83|17254.83|17332.72|17252.72|10
1721295260000|2024-07-18 09:34:20|17334.99|17254.99|17335.66|17255.66|17335.66|17255.66|17334.86|17254.86|8
1721295270000|2024-07-18 09:34:30|17335.76|17255.76|17332.22|17252.22|17336.29|17256.29|17332.22|17252.22|10
1721295280000|2024-07-18 09:34:40|17332.29|17252.29|17331.18|17251.18|17332.29|17252.29|17331.18|17251.18|10
1721295290000|2024-07-18 09:34:50|17331.13|17251.13|17330.12|17250.12|17331.13|17251.13|17330.06|17250.06|10
1721295300000|2024-07-18 09:35:00|17330.16|17250.16|17330.31|17250.31|17330.31|17250.31|17329.31|17249.31|10
1721295310000|2024-07-18 09:35:10|17330.47|17250.47|17331.58|17251.58|17331.66|17251.66|17330.47|17250.47|10
1721295320000|2024-07-18 09:35:20|17332.08|17252.08|17331.5|17251.5|17332.2|17252.2|17331.5|17251.5|10
1721295330000|2024-07-18 09:35:30|17331.43|17251.43|17333.93|17253.93|17333.93|17253.93|17331.43|17251.43|10
1721295340000|2024-07-18 09:35:40|17333.8|17253.8|17334.45|17254.45|17334.45|17254.45|17333.6|17253.6|8
1721295350000|2024-07-18 09:35:50|17334.43|17254.43|17334.53|17254.53|17334.53|17254.53|17334.08|17254.08|10
1721295360000|2024-07-18 09:36:00|17334.82|17254.82|17335.57|17255.57|17335.57|17255.57|17334.82|17254.82|8
1721295370000|2024-07-18 09:36:10|17335.7|17255.7|17336.74|17256.74|17336.74|17256.74|17335.7|17255.7|10
1721295380000|2024-07-18 09:36:20|17336.89|17256.89|17334.63|17254.63|17337.34|17257.34|17334.63|17254.63|10
1721295390000|2024-07-18 09:36:30|17334.14|17254.14|17330.73|17250.73|17334.14|17254.14|17330.73|17250.73|10
1721295400000|2024-07-18 09:36:40|17330.08|17250.08|17328.97|17248.97|17330.08|17250.08|17328.9|17248.9|10
1721295410000|2024-07-18 09:36:50|17328.24|17248.24|17327.83|17247.83|17328.51|17248.51|17327.83|17247.83|9
1721295420000|2024-07-18 09:37:00|17327.85|17247.85|17328.63|17248.63|17328.63|17248.63|17327.76|17247.76|10
1721295430000|2024-07-18 09:37:10|17328.51|17248.51|17329.19|17249.19|17329.57|17249.57|17328.51|17248.51|10
1721295440000|2024-07-18 09:37:20|17329.13|17249.13|17326.76|17246.76|17329.13|17249.13|17326.7|17246.7|10
1721295450000|2024-07-18 09:37:30|17326.85|17246.85|17326.63|17246.63|17326.86|17246.86|17326.56|17246.56|10
1721295460000|2024-07-18 09:37:40|17326.58|17246.58|17325.27|17245.27|17326.58|17246.58|17325.1|17245.1|10
1721295470000|2024-07-18 09:37:50|17325.25|17245.25|17326.26|17246.26|17326.26|17246.26|17325.23|17245.23|8
1721295480000|2024-07-18 09:38:00|17326.18|17246.18|17327.45|17247.45|17327.5|17247.5|17326.14|17246.14|9
1721295490000|2024-07-18 09:38:10|17327.47|17247.47|17328|17248|17328.2|17248.2|17327.47|17247.47|9
1721295500000|2024-07-18 09:38:20|17327.83|17247.83|17325.88|17245.88|17327.91|17247.91|17325.88|17245.88|10
1721295510000|2024-07-18 09:38:30|17325.74|17245.74|17325.53|17245.53|17325.74|17245.74|17325.47|17245.47|9
1721295520000|2024-07-18 09:38:40|17325.52|17245.52|17325.32|17245.32|17325.53|17245.53|17325.32|17245.32|10
1721295530000|2024-07-18 09:38:50|17325.25|17245.25|17325.16|17245.16|17325.29|17245.29|17325.14|17245.14|8
1721295540000|2024-07-18 09:39:00|17325.07|17245.07|17326.16|17246.16|17326.16|17246.16|17325.07|17245.07|10
1721295550000|2024-07-18 09:39:10|17326.23|17246.23|17325.93|17245.93|17326.23|17246.23|17325.88|17245.88|10
1721295560000|2024-07-18 09:39:20|17325.94|17245.94|17324.91|17244.91|17325.94|17245.94|17324.91|17244.91|8
1721295570000|2024-07-18 09:39:30|17325.18|17245.18|17330.41|17250.41|17330.41|17250.41|17325.18|17245.18|10
1721295580000|2024-07-18 09:39:40|17330.52|17250.52|17331.35|17251.35|17331.47|17251.47|17330.52|17250.52|10
1721295590000|2024-07-18 09:39:50|17331.23|17251.23|17332.26|17252.26|17332.54|17252.54|17331.23|17251.23|10
1721295600000|2024-07-18 09:40:00|17332.33|17252.33|17332.64|17252.64|17332.64|17252.64|17332.3|17252.3|9
1721295610000|2024-07-18 09:40:10|17332.66|17252.66|17333.1|17253.1|17333.1|17253.1|17332.66|17252.66|10
1721295620000|2024-07-18 09:40:20|17333.11|17253.11|17331.41|17251.41|17333.25|17253.25|17331.41|17251.41|10
1721295630000|2024-07-18 09:40:30|17330.93|17250.93|17331.77|17251.77|17331.77|17251.77|17330.69|17250.69|10
1721295640000|2024-07-18 09:40:40|17331.86|17251.86|17331.73|17251.73|17332.12|17252.12|17331.73|17251.73|10
1721295650000|2024-07-18 09:40:50|17331.03|17251.03|17330.17|17250.17|17331.03|17251.03|17330.17|17250.17|9
1721295660000|2024-07-18 09:41:00|17330.15|17250.15|17328.5|17248.5|17330.15|17250.15|17328.5|17248.5|9
1721295670000|2024-07-18 09:41:10|17328.24|17248.24|17325.97|17245.97|17328.24|17248.24|17325.97|17245.97|10
1721295680000|2024-07-18 09:41:20|17325.88|17245.88|17325.4|17245.4|17325.88|17245.88|17325.4|17245.4|10
1721295690000|2024-07-18 09:41:30|17325.31|17245.31|17325.16|17245.16|17325.69|17245.69|17324.85|17244.85|10
1721295700000|2024-07-18 09:41:40|17325.31|17245.31|17323.67|17243.67|17325.31|17245.31|17323.64|17243.64|10
1721295710000|2024-07-18 09:41:50|17323.71|17243.71|17323.35|17243.35|17324.24|17244.24|17323.35|17243.35|10
1721295720000|2024-07-18 09:42:00|17323.46|17243.46|17322.22|17242.22|17323.46|17243.46|17322.22|17242.22|10
1721295730000|2024-07-18 09:42:10|17321.96|17241.96|17320.39|17240.39|17321.96|17241.96|17320.33|17240.33|8
1721295740000|2024-07-18 09:42:20|17320.44|17240.44|17320.16|17240.16|17320.44|17240.44|17320.15|17240.15|9
1721295750000|2024-07-18 09:42:30|17320.5|17240.5|17320.4|17240.4|17320.5|17240.5|17320.27|17240.27|10
1721295760000|2024-07-18 09:42:40|17320.31|17240.31|17321.22|17241.22|17321.26|17241.26|17319.95|17239.95|10
1721295770000|2024-07-18 09:42:50|17320.75|17240.75|17320.86|17240.86|17320.86|17240.86|17320.44|17240.44|10
1721295780000|2024-07-18 09:43:00|17320.85|17240.85|17322.25|17242.25|17322.28|17242.28|17320.85|17240.85|10
1721295790000|2024-07-18 09:43:10|17322.6|17242.6|17322.76|17242.76|17323.16|17243.16|17322.49|17242.49|10
1721295800000|2024-07-18 09:43:20|17322.8|17242.8|17320.73|17240.73|17322.8|17242.8|17320.73|17240.73|10
1721295810000|2024-07-18 09:43:30|17320.76|17240.76|17319.14|17239.14|17320.76|17240.76|17319.14|17239.14|10
1721295820000|2024-07-18 09:43:40|17318.93|17238.93|17317.58|17237.58|17318.96|17238.96|17317.58|17237.58|10
1721295830000|2024-07-18 09:43:50|17317.57|17237.57|17318.76|17238.76|17318.76|17238.76|17317.57|17237.57|10
1721295840000|2024-07-18 09:44:00|17318.8|17238.8|17320.33|17240.33|17320.33|17240.33|17318.8|17238.8|10
1721295850000|2024-07-18 09:44:10|17320.71|17240.71|17319.75|17239.75|17321.19|17241.19|17319.75|17239.75|10
1721295860000|2024-07-18 09:44:20|17319.88|17239.88|17318.39|17238.39|17319.88|17239.88|17318.39|17238.39|10
1721295870000|2024-07-18 09:44:30|17318.54|17238.54|17317.76|17237.76|17318.79|17238.79|17317.76|17237.76|10
1721295880000|2024-07-18 09:44:40|17317.69|17237.69|17316.91|17236.91|17317.69|17237.69|17316.91|17236.91|9
1721295890000|2024-07-18 09:44:50|17316.9|17236.9|17317.9|17237.9|17317.9|17237.9|17316.9|17236.9|10
1721295900000|2024-07-18 09:45:00|17318.68|17238.68|17318.96|17238.96|17319.2|17239.2|17318.55|17238.55|10
1721295910000|2024-07-18 09:45:10|17319.19|17239.19|17319.21|17239.21|17319.47|17239.47|17319.19|17239.19|10
1721295920000|2024-07-18 09:45:20|17319.2|17239.2|17318.57|17238.57|17319.2|17239.2|17318.57|17238.57|8
1721295930000|2024-07-18 09:45:30|17318.75|17238.75|17318.86|17238.86|17319.13|17239.13|17318.75|17238.75|9
1721295940000|2024-07-18 09:45:40|17318.87|17238.87|17316.34|17236.34|17318.87|17238.87|17316.34|17236.34|9
1721295950000|2024-07-18 09:45:50|17316.41|17236.41|17316.6|17236.6|17316.63|17236.63|17316.23|17236.23|10
1721295960000|2024-07-18 09:46:00|17316.61|17236.61|17317.18|17237.18|17317.18|17237.18|17316.43|17236.43|9
1721295970000|2024-07-18 09:46:10|17317.31|17237.31|17316.21|17236.21|17317.85|17237.85|17316.13|17236.13|10
1721295980000|2024-07-18 09:46:20|17316.5|17236.5|17318.25|17238.25|17318.25|17238.25|17316.5|17236.5|10
1721295990000|2024-07-18 09:46:30|17318.48|17238.48|17320.71|17240.71|17320.97|17240.97|17318.48|17238.48|10
1721296000000|2024-07-18 09:46:40|17320.61|17240.61|17320.33|17240.33|17320.61|17240.61|17320.33|17240.33|9
1721296010000|2024-07-18 09:46:50|17320.26|17240.26|17319.72|17239.72|17320.26|17240.26|17319.72|17239.72|8
1721296020000|2024-07-18 09:47:00|17319.71|17239.71|17320.22|17240.22|17320.22|17240.22|17319.68|17239.68|8
1721296030000|2024-07-18 09:47:10|17320.04|17240.04|17320.1|17240.1|17320.2|17240.2|17319.68|17239.68|10
1721296040000|2024-07-18 09:47:20|17320.17|17240.17|17321.49|17241.49|17321.58|17241.58|17320.17|17240.17|10
1721296050000|2024-07-18 09:47:30|17321.57|17241.57|17321.56|17241.56|17321.57|17241.57|17321.39|17241.39|7
1721296060000|2024-07-18 09:47:40|17321.55|17241.55|17322.85|17242.85|17322.85|17242.85|17321.45|17241.45|9
1721296070000|2024-07-18 09:47:50|17322.5|17242.5|17324.66|17244.66|17324.66|17244.66|17322.5|17242.5|10
1721296080000|2024-07-18 09:48:00|17325|17245|17326.6|17246.6|17326.6|17246.6|17325|17245|10
1721296090000|2024-07-18 09:48:10|17326.82|17246.82|17329.39|17249.39|17329.39|17249.39|17326.82|17246.82|10
1721296100000|2024-07-18 09:48:20|17329.43|17249.43|17331.72|17251.72|17331.72|17251.72|17329.04|17249.04|10
1721296110000|2024-07-18 09:48:30|17332.76|17252.76|17333.12|17253.12|17333.42|17253.42|17332.74|17252.74|9
1721296120000|2024-07-18 09:48:40|17332.96|17252.96|17331.95|17251.95|17333.2|17253.2|17331.95|17251.95|10
1721296130000|2024-07-18 09:48:50|17331.84|17251.84|17331.3|17251.3|17331.84|17251.84|17331.3|17251.3|9
1721296140000|2024-07-18 09:49:00|17331.29|17251.29|17331.5|17251.5|17331.5|17251.5|17330.87|17250.87|8
1721296150000|2024-07-18 09:49:10|17331.51|17251.51|17330.74|17250.74|17331.89|17251.89|17330.74|17250.74|10
1721296160000|2024-07-18 09:49:20|17330.73|17250.73|17329.38|17249.38|17330.73|17250.73|17329.35|17249.35|9
1721296170000|2024-07-18 09:49:30|17329.15|17249.15|17328.61|17248.61|17329.15|17249.15|17328.61|17248.61|9
1721296180000|2024-07-18 09:49:40|17328.52|17248.52|17329.6|17249.6|17329.6|17249.6|17328.48|17248.48|10
1721296190000|2024-07-18 09:49:50|17329.59|17249.59|17329.74|17249.74|17329.86|17249.86|17329.24|17249.24|10
1721296200000|2024-07-18 09:50:00|17329.83|17249.83|17328.16|17248.16|17329.87|17249.87|17328.16|17248.16|10
1721296210000|2024-07-18 09:50:10|17328.12|17248.12|17329.13|17249.13|17329.13|17249.13|17328.11|17248.11|10
1721296220000|2024-07-18 09:50:20|17329.46|17249.46|17329.83|17249.83|17330.09|17250.09|17329.46|17249.46|10
1721296230000|2024-07-18 09:50:30|17329.82|17249.82|17329|17249|17329.83|17249.83|17329|17249|9
1721296240000|2024-07-18 09:50:40|17329.05|17249.05|17327|17247|17329.1|17249.1|17326.69|17246.69|10
1721296250000|2024-07-18 09:50:50|17327.26|17247.26|17327.89|17247.89|17327.89|17247.89|17327.15|17247.15|10
1721296260000|2024-07-18 09:51:00|17328.36|17248.36|17328.21|17248.21|17328.36|17248.36|17327.76|17247.76|9
1721296270000|2024-07-18 09:51:10|17328.28|17248.28|17330.83|17250.83|17330.87|17250.87|17328.28|17248.28|10
1721296280000|2024-07-18 09:51:20|17330.81|17250.81|17331.47|17251.47|17331.47|17251.47|17330.76|17250.76|8
1721296290000|2024-07-18 09:51:30|17331.91|17251.91|17332.67|17252.67|17332.67|17252.67|17331.91|17251.91|10
1721296300000|2024-07-18 09:51:40|17332.69|17252.69|17334.07|17254.07|17334.1|17254.1|17332.69|17252.69|9
1721296310000|2024-07-18 09:51:50|17334.09|17254.09|17333.65|17253.65|17334.41|17254.41|17333.65|17253.65|9
1721296320000|2024-07-18 09:52:00|17333.6|17253.6|17331.98|17251.98|17333.6|17253.6|17331.77|17251.77|9
1721296330000|2024-07-18 09:52:10|17332.08|17252.08|17331.41|17251.41|17332.08|17252.08|17331.41|17251.41|10
1721296340000|2024-07-18 09:52:20|17331.37|17251.37|17327.89|17247.89|17331.37|17251.37|17327.89|17247.89|10
1721296350000|2024-07-18 09:52:30|17327.87|17247.87|17328.02|17248.02|17328.12|17248.12|17327.87|17247.87|9
1721296360000|2024-07-18 09:52:40|17327.85|17247.85|17326.62|17246.62|17327.85|17247.85|17326.55|17246.55|10
1721296370000|2024-07-18 09:52:50|17326.51|17246.51|17329.77|17249.77|17329.77|17249.77|17326.41|17246.41|9
1721296380000|2024-07-18 09:53:00|17329.78|17249.78|17329.98|17249.98|17330.13|17250.13|17329.54|17249.54|10
1721296390000|2024-07-18 09:53:10|17330.17|17250.17|17329.95|17249.95|17330.51|17250.51|17329.95|17249.95|10
1721296400000|2024-07-18 09:53:20|17329.8|17249.8|17330.23|17250.23|17330.38|17250.38|17329.8|17249.8|10
1721296410000|2024-07-18 09:53:30|17330.12|17250.12|17329.21|17249.21|17330.5|17250.5|17329.15|17249.15|10
1721296420000|2024-07-18 09:53:40|17329.53|17249.53|17328.34|17248.34|17329.53|17249.53|17328.27|17248.27|10
1721296430000|2024-07-18 09:53:50|17327.82|17247.82|17326.74|17246.74|17327.82|17247.82|17326.58|17246.58|10
1721296440000|2024-07-18 09:54:00|17326.73|17246.73|17324.6|17244.6|17326.73|17246.73|17324.42|17244.42|10
1721296450000|2024-07-18 09:54:10|17325.23|17245.23|17324.42|17244.42|17325.3|17245.3|17324.42|17244.42|9
1721296460000|2024-07-18 09:54:20|17324.35|17244.35|17322.72|17242.72|17324.37|17244.37|17322.72|17242.72|8
1721296470000|2024-07-18 09:54:30|17322.67|17242.67|17322.21|17242.21|17322.67|17242.67|17322.15|17242.15|10
1721296480000|2024-07-18 09:54:40|17322.2|17242.2|17322.06|17242.06|17322.21|17242.21|17321.95|17241.95|8
1721296490000|2024-07-18 09:54:50|17322.08|17242.08|17322.78|17242.78|17322.78|17242.78|17321.86|17241.86|9
1721296500000|2024-07-18 09:55:00|17322.91|17242.91|17322.3|17242.3|17323.43|17243.43|17322.3|17242.3|9
1721296510000|2024-07-18 09:55:10|17322.37|17242.37|17321.17|17241.17|17322.37|17242.37|17320.6|17240.6|10
1721296520000|2024-07-18 09:55:20|17321.27|17241.27|17321.58|17241.58|17321.58|17241.58|17321.21|17241.21|9
1721296530000|2024-07-18 09:55:30|17321.77|17241.77|17322.39|17242.39|17322.86|17242.86|17321.7|17241.7|10
1721296540000|2024-07-18 09:55:40|17322.4|17242.4|17321.8|17241.8|17322.4|17242.4|17321.73|17241.73|10
1721296550000|2024-07-18 09:55:50|17321.77|17241.77|17321.57|17241.57|17321.95|17241.95|17321.47|17241.47|7
1721296560000|2024-07-18 09:56:00|17321.6|17241.6|17321.64|17241.64|17321.99|17241.99|17321.54|17241.54|9
1721296570000|2024-07-18 09:56:10|17321.66|17241.66|17321.9|17241.9|17321.95|17241.95|17321.64|17241.64|9
1721296580000|2024-07-18 09:56:20|17321.86|17241.86|17321.75|17241.75|17321.88|17241.88|17321.64|17241.64|9
1721296590000|2024-07-18 09:56:30|17321.77|17241.77|17321.25|17241.25|17321.82|17241.82|17321.25|17241.25|8
1721296600000|2024-07-18 09:56:40|17321.03|17241.03|17320.75|17240.75|17321.11|17241.11|17320.75|17240.75|9
1721296610000|2024-07-18 09:56:50|17320.21|17240.21|17318.63|17238.63|17320.21|17240.21|17318.53|17238.53|10
1721296620000|2024-07-18 09:57:00|17318.61|17238.61|17318.14|17238.14|17318.71|17238.71|17318.12|17238.12|10
1721296630000|2024-07-18 09:57:10|17318.16|17238.16|17317.29|17237.29|17318.3|17238.3|17317.13|17237.13|10
1721296640000|2024-07-18 09:57:20|17316.87|17236.87|17316.69|17236.69|17316.95|17236.95|17316.56|17236.56|8
1721296650000|2024-07-18 09:57:30|17316.68|17236.68|17318.09|17238.09|17318.09|17238.09|17316.64|17236.64|9
1721296660000|2024-07-18 09:57:40|17318.24|17238.24|17317.69|17237.69|17318.31|17238.31|17317.6|17237.6|10
1721296670000|2024-07-18 09:57:50|17316.43|17236.43|17315.37|17235.37|17316.43|17236.43|17315.29|17235.29|9
1721296680000|2024-07-18 09:58:00|17315.45|17235.45|17316.13|17236.13|17316.13|17236.13|17315.45|17235.45|10
1721296690000|2024-07-18 09:58:10|17316.17|17236.17|17317.92|17237.92|17318.02|17238.02|17316.11|17236.11|10
1721296700000|2024-07-18 09:58:20|17317.91|17237.91|17317.77|17237.77|17318.12|17238.12|17317.77|17237.77|7
1721296710000|2024-07-18 09:58:30|17317.83|17237.83|17318.24|17238.24|17318.24|17238.24|17317.83|17237.83|8
1721296720000|2024-07-18 09:58:40|17318.22|17238.22|17318.28|17238.28|17318.41|17238.41|17318.22|17238.22|9
1721296730000|2024-07-18 09:58:50|17318.3|17238.3|17317.76|17237.76|17318.3|17238.3|17317.64|17237.64|10
1721296740000|2024-07-18 09:59:00|17317.79|17237.79|17317.96|17237.96|17317.96|17237.96|17317.69|17237.69|10
1721296750000|2024-07-18 09:59:10|17318|17238|17318.82|17238.82|17318.82|17238.82|17317.89|17237.89|9
1721296760000|2024-07-18 09:59:20|17318.74|17238.74|17320.71|17240.71|17320.71|17240.71|17318.74|17238.74|10
1721296770000|2024-07-18 09:59:30|17320.93|17240.93|17320.91|17240.91|17321.25|17241.25|17320.67|17240.67|9
1721296780000|2024-07-18 09:59:40|17320.88|17240.88|17320.79|17240.79|17320.93|17240.93|17320.58|17240.58|9
1721296790000|2024-07-18 09:59:50|17320.82|17240.82|17321.05|17241.05|17321.46|17241.46|17320.75|17240.75|10
1721296800000|2024-07-18 10:00:00|17321.07|17241.07|17320.91|17240.91|17321.48|17241.48|17320.91|17240.91|10
1721296810000|2024-07-18 10:00:10|17320.32|17240.32|17319.23|17239.23|17320.32|17240.32|17319.23|17239.23|10
1721296820000|2024-07-18 10:00:20|17319.22|17239.22|17317.5|17237.5|17319.44|17239.44|17317.5|17237.5|10
1721296830000|2024-07-18 10:00:30|17317.38|17237.38|17316.77|17236.77|17317.38|17237.38|17316.67|17236.67|10
1721296840000|2024-07-18 10:00:40|17316.42|17236.42|17316.15|17236.15|17316.42|17236.42|17315.01|17235.01|10
1721296850000|2024-07-18 10:00:50|17316.23|17236.23|17315.74|17235.74|17316.32|17236.32|17315.74|17235.74|10
1721296860000|2024-07-18 10:01:00|17315.7|17235.7|17315.86|17235.86|17316.1|17236.1|17315.7|17235.7|10
1721296870000|2024-07-18 10:01:10|17315.89|17235.89|17315.66|17235.66|17315.89|17235.89|17315.56|17235.56|10
1721296880000|2024-07-18 10:01:20|17315.64|17235.64|17315.06|17235.06|17315.65|17235.65|17315.04|17235.04|10
1721296890000|2024-07-18 10:01:30|17315.09|17235.09|17314.14|17234.14|17315.09|17235.09|17314.14|17234.14|10
1721296900000|2024-07-18 10:01:40|17313.89|17233.89|17312.67|17232.67|17313.89|17233.89|17312.67|17232.67|10
1721296910000|2024-07-18 10:01:50|17312.46|17232.46|17310.67|17230.67|17312.46|17232.46|17310.67|17230.67|10
1721296920000|2024-07-18 10:02:00|17310.4|17230.4|17306.19|17226.19|17310.4|17230.4|17306.19|17226.19|10
1721296930000|2024-07-18 10:02:10|17306.1|17226.1|17305.31|17225.31|17306.1|17226.1|17305.31|17225.31|10
1721296940000|2024-07-18 10:02:20|17304.86|17224.86|17303.49|17223.49|17304.86|17224.86|17303.49|17223.49|9
1721296950000|2024-07-18 10:02:30|17303.55|17223.55|17303.36|17223.36|17303.59|17223.59|17303.07|17223.07|8
1721296960000|2024-07-18 10:02:40|17303.2|17223.2|17304.88|17224.88|17304.9|17224.9|17303.2|17223.2|10
1721296970000|2024-07-18 10:02:50|17304.56|17224.56|17303.96|17223.96|17304.56|17224.56|17303.96|17223.96|10
1721296980000|2024-07-18 10:03:00|17303.89|17223.89|17302.56|17222.56|17303.89|17223.89|17302.56|17222.56|10
1721296990000|2024-07-18 10:03:10|17302.74|17222.74|17301.04|17221.04|17302.79|17222.79|17301.04|17221.04|10
1721297000000|2024-07-18 10:03:20|17301.11|17221.11|17300.6|17220.6|17301.15|17221.15|17300.54|17220.54|10
1721297010000|2024-07-18 10:03:30|17300.58|17220.58|17301.05|17221.05|17301.05|17221.05|17300.49|17220.49|10
1721297020000|2024-07-18 10:03:40|17301.18|17221.18|17300.91|17220.91|17301.4|17221.4|17300.66|17220.66|9
1721297030000|2024-07-18 10:03:50|17300.87|17220.87|17300|17220|17301.2|17221.2|17300|17220|10
1721297040000|2024-07-18 10:04:00|17299.99|17219.99|17299.79|17219.79|17299.99|17219.99|17299.78|17219.78|9
1721297050000|2024-07-18 10:04:10|17299.41|17219.41|17298.62|17218.62|17299.41|17219.41|17298.62|17218.62|8
1721297060000|2024-07-18 10:04:20|17298.29|17218.29|17300.91|17220.91|17300.93|17220.93|17297.98|17217.98|10
1721297070000|2024-07-18 10:04:30|17300.54|17220.54|17303.14|17223.14|17303.14|17223.14|17300.5|17220.5|10
1721297080000|2024-07-18 10:04:40|17303.09|17223.09|17302.82|17222.82|17303.09|17223.09|17302.37|17222.37|9
1721297090000|2024-07-18 10:04:50|17302.8|17222.8|17302.82|17222.82|17302.89|17222.89|17302.62|17222.62|7
1721297100000|2024-07-18 10:05:00|17302.5|17222.5|17302.35|17222.35|17302.5|17222.5|17302.07|17222.07|9
1721297110000|2024-07-18 10:05:10|17302.16|17222.16|17301.73|17221.73|17302.3|17222.3|17301.73|17221.73|9
1721297120000|2024-07-18 10:05:20|17301.65|17221.65|17300.89|17220.89|17301.65|17221.65|17300.65|17220.65|9
1721297130000|2024-07-18 10:05:30|17300.81|17220.81|17298.85|17218.85|17301.03|17221.03|17298.85|17218.85|10
1721297140000|2024-07-18 10:05:40|17297.56|17217.56|17295.92|17215.92|17297.56|17217.56|17295.92|17215.92|9
1721297150000|2024-07-18 10:05:50|17295.47|17215.47|17294.74|17214.74|17295.47|17215.47|17294.74|17214.74|9
1721297160000|2024-07-18 10:06:00|17294.71|17214.71|17294.9|17214.9|17295.08|17215.08|17294.71|17214.71|9
1721297170000|2024-07-18 10:06:10|17294.91|17214.91|17295.63|17215.63|17295.63|17215.63|17294.74|17214.74|10
1721297180000|2024-07-18 10:06:20|17295.79|17215.79|17297.27|17217.27|17297.27|17217.27|17295.75|17215.75|9
1721297190000|2024-07-18 10:06:30|17297.21|17217.21|17297.29|17217.29|17297.59|17217.59|17297.19|17217.19|10
1721297200000|2024-07-18 10:06:40|17297.35|17217.35|17296.74|17216.74|17297.35|17217.35|17296.6|17216.6|10
1721297210000|2024-07-18 10:06:50|17296.76|17216.76|17294.26|17214.26|17296.76|17216.76|17294.26|17214.26|10
1721297220000|2024-07-18 10:07:00|17294.23|17214.23|17289.67|17209.67|17294.23|17214.23|17289.67|17209.67|10
1721297230000|2024-07-18 10:07:10|17289.26|17209.26|17288.18|17208.18|17289.26|17209.26|17288.12|17208.12|10
1721297240000|2024-07-18 10:07:20|17287.9|17207.9|17288.37|17208.37|17288.84|17208.84|17287.88|17207.88|10
1721297250000|2024-07-18 10:07:30|17288.35|17208.35|17280.91|17200.91|17288.35|17208.35|17270.1|17190.1|10
1721297260000|2024-07-18 10:07:40|17280.96|17200.96|17284.5|17204.5|17284.5|17204.5|17280.93|17200.93|8
1721297270000|2024-07-18 10:07:50|17284.52|17204.52|17281.96|17201.96|17284.57|17204.57|17281.96|17201.96|10
1721297280000|2024-07-18 10:08:00|17281.94|17201.94|17282.68|17202.68|17282.68|17202.68|17281.82|17201.82|10
1721297290000|2024-07-18 10:08:10|17283.73|17203.73|17286.21|17206.21|17286.23|17206.23|17283.73|17203.73|10
1721297300000|2024-07-18 10:08:20|17286.25|17206.25|17289.54|17209.54|17289.54|17209.54|17286.25|17206.25|10
1721297310000|2024-07-18 10:08:30|17289.68|17209.68|17290.36|17210.36|17290.37|17210.37|17289.68|17209.68|10
1721297320000|2024-07-18 10:08:40|17290.38|17210.38|17289.89|17209.89|17290.41|17210.41|17289.87|17209.87|9
1721297330000|2024-07-18 10:08:50|17290.01|17210.01|17289.56|17209.56|17290.03|17210.03|17289.49|17209.49|10
1721297340000|2024-07-18 10:09:00|17289.44|17209.44|17288.68|17208.68|17289.72|17209.72|17288.68|17208.68|9
1721297350000|2024-07-18 10:09:10|17288.66|17208.66|17288.05|17208.05|17288.84|17208.84|17288.05|17208.05|10
1721297360000|2024-07-18 10:09:20|17288.06|17208.06|17288.06|17208.06|17288.37|17208.37|17288.06|17208.06|9
1721297370000|2024-07-18 10:09:30|17288.09|17208.09|17287.8|17207.8|17288.12|17208.12|17287.77|17207.77|7
1721297380000|2024-07-18 10:09:40|17287.87|17207.87|17287.87|17207.87|17287.87|17207.87|17287.76|17207.76|9
1721297390000|2024-07-18 10:09:50|17287.96|17207.96|17286.45|17206.45|17287.96|17207.96|17286.45|17206.45|10
1721297400000|2024-07-18 10:10:00|17286.37|17206.37|17285.81|17205.81|17286.38|17206.38|17285.81|17205.81|9
1721297410000|2024-07-18 10:10:10|17285.72|17205.72|17285.42|17205.42|17285.72|17205.72|17285.34|17205.34|10
1721297420000|2024-07-18 10:10:20|17285.44|17205.44|17286.42|17206.42|17286.42|17206.42|17285.42|17205.42|9
1721297430000|2024-07-18 10:10:30|17286.39|17206.39|17286.19|17206.19|17286.39|17206.39|17286.19|17206.19|9
1721297440000|2024-07-18 10:10:40|17286.21|17206.21|17285.57|17205.57|17286.21|17206.21|17285.53|17205.53|9
1721297450000|2024-07-18 10:10:50|17285.49|17205.49|17287.95|17207.95|17287.95|17207.95|17285.49|17205.49|10
1721297460000|2024-07-18 10:11:00|17287.98|17207.98|17287.07|17207.07|17288.74|17208.74|17286.96|17206.96|10
1721297470000|2024-07-18 10:11:10|17287.1|17207.1|17287.42|17207.42|17287.5|17207.5|17287.1|17207.1|8
1721297480000|2024-07-18 10:11:20|17288.27|17208.27|17288.56|17208.56|17288.7|17208.7|17288.13|17208.13|10
1721297490000|2024-07-18 10:11:30|17288.52|17208.52|17289|17209|17289|17209|17288.31|17208.31|10
1721297500000|2024-07-18 10:11:40|17289.15|17209.15|17288.4|17208.4|17289.15|17209.15|17288.4|17208.4|10
1721297510000|2024-07-18 10:11:50|17288.23|17208.23|17289.54|17209.54|17289.54|17209.54|17288.17|17208.17|10
1721297520000|2024-07-18 10:12:00|17289.62|17209.62|17290.06|17210.06|17290.23|17210.23|17289.49|17209.49|9
1721297530000|2024-07-18 10:12:10|17290.22|17210.22|17289.06|17209.06|17290.22|17210.22|17289.06|17209.06|8
1721297540000|2024-07-18 10:12:20|17288.35|17208.35|17287.78|17207.78|17288.35|17208.35|17287.52|17207.52|10
1721297550000|2024-07-18 10:12:30|17286.65|17206.65|17285.53|17205.53|17286.65|17206.65|17285.53|17205.53|10
1721297560000|2024-07-18 10:12:40|17285.23|17205.23|17285.58|17205.58|17285.93|17205.93|17285.23|17205.23|10
1721297570000|2024-07-18 10:12:50|17285.54|17205.54|17285.99|17205.99|17285.99|17205.99|17285.39|17205.39|10
1721297580000|2024-07-18 10:13:00|17286.01|17206.01|17285.74|17205.74|17286.02|17206.02|17285.56|17205.56|10
1721297590000|2024-07-18 10:13:10|17285.75|17205.75|17285.81|17205.81|17285.86|17205.86|17285.21|17205.21|10
1721297600000|2024-07-18 10:13:20|17285.78|17205.78|17283.57|17203.57|17285.78|17205.78|17283.57|17203.57|8
1721297610000|2024-07-18 10:13:30|17283.69|17203.69|17283.16|17203.16|17283.69|17203.69|17283.16|17203.16|10
1721297620000|2024-07-18 10:13:40|17283.31|17203.31|17283.2|17203.2|17283.47|17203.47|17283.2|17203.2|10
1721297630000|2024-07-18 10:13:50|17282.97|17202.97|17282.18|17202.18|17282.97|17202.97|17282.1|17202.1|9
1721297640000|2024-07-18 10:14:00|17282.04|17202.04|17280.61|17200.61|17282.04|17202.04|17280.61|17200.61|10
1721297650000|2024-07-18 10:14:10|17280.62|17200.62|17279.31|17199.31|17280.62|17200.62|17278.75|17198.75|10
1721297660000|2024-07-18 10:14:20|17279.22|17199.22|17278.47|17198.47|17279.22|17199.22|17278.32|17198.32|9
1721297670000|2024-07-18 10:14:30|17278.43|17198.43|17278.52|17198.52|17278.55|17198.55|17277.84|17197.84|10
1721297680000|2024-07-18 10:14:40|17278.31|17198.31|17278.87|17198.87|17278.87|17198.87|17278.13|17198.13|9
1721297690000|2024-07-18 10:14:50|17278.77|17198.77|17278.5|17198.5|17278.77|17198.77|17278.32|17198.32|9
1721297700000|2024-07-18 10:15:00|17278.46|17198.46|17277.51|17197.51|17278.52|17198.52|17277.51|17197.51|10
1721297710000|2024-07-18 10:15:10|17277.75|17197.75|17277.19|17197.19|17277.75|17197.75|17277.19|17197.19|10
1721297720000|2024-07-18 10:15:20|17277.01|17197.01|17277.09|17197.09|17277.31|17197.31|17277.01|17197.01|10
1721297730000|2024-07-18 10:15:30|17276.97|17196.97|17275.56|17195.56|17276.97|17196.97|17275.43|17195.43|10
1721297740000|2024-07-18 10:15:40|17275.45|17195.45|17276.11|17196.11|17276.11|17196.11|17275.42|17195.42|9
1721297750000|2024-07-18 10:15:50|17276.08|17196.08|17276.77|17196.77|17276.77|17196.77|17276.08|17196.08|8
1721297760000|2024-07-18 10:16:00|17276.95|17196.95|17277.72|17197.72|17277.72|17197.72|17276.95|17196.95|8
1721297770000|2024-07-18 10:16:10|17277.89|17197.89|17277.65|17197.65|17278.51|17198.51|17277.65|17197.65|9
1721297780000|2024-07-18 10:16:20|17277.31|17197.31|17279.12|17199.12|17279.12|17199.12|17277.05|17197.05|10
1721297790000|2024-07-18 10:16:30|17279.27|17199.27|17282.83|17202.83|17282.83|17202.83|17279.27|17199.27|10
1721297800000|2024-07-18 10:16:40|17283.16|17203.16|17283.77|17203.77|17283.77|17203.77|17282.66|17202.66|9
1721297810000|2024-07-18 10:16:50|17283.86|17203.86|17283.76|17203.76|17283.97|17203.97|17283.49|17203.49|10
1721297820000|2024-07-18 10:17:00|17283.73|17203.73|17284.89|17204.89|17284.89|17204.89|17283.25|17203.25|10
1721297830000|2024-07-18 10:17:10|17284.2|17204.2|17285.37|17205.37|17285.37|17205.37|17284.2|17204.2|10
1721297840000|2024-07-18 10:17:20|17285.27|17205.27|17286.94|17206.94|17286.94|17206.94|17285.17|17205.17|10
1721297850000|2024-07-18 10:17:30|17287.08|17207.08|17289.31|17209.31|17289.41|17209.41|17286.98|17206.98|9
1721297860000|2024-07-18 10:17:40|17289.33|17209.33|17290.97|17210.97|17290.97|17210.97|17289.33|17209.33|10
1721297870000|2024-07-18 10:17:50|17290.76|17210.76|17292.17|17212.17|17292.17|17212.17|17290.76|17210.76|10
1721297880000|2024-07-18 10:18:00|17292.15|17212.15|17291.62|17211.62|17292.15|17212.15|17291.58|17211.58|9
1721297890000|2024-07-18 10:18:10|17291.72|17211.72|17290.44|17210.44|17291.93|17211.93|17290.42|17210.42|10
1721297900000|2024-07-18 10:18:20|17290.49|17210.49|17286.82|17206.82|17290.49|17210.49|17286.82|17206.82|9
1721297910000|2024-07-18 10:18:30|17286.79|17206.79|17281.86|17201.86|17286.79|17206.79|17281.86|17201.86|10
1721297920000|2024-07-18 10:18:40|17281.48|17201.48|17280.45|17200.45|17281.51|17201.51|17280.45|17200.45|10
1721297930000|2024-07-18 10:18:50|17280.17|17200.17|17281.21|17201.21|17281.21|17201.21|17279.37|17199.37|10
1721297940000|2024-07-18 10:19:00|17281.29|17201.29|17281.39|17201.39|17281.43|17201.43|17281.11|17201.11|10
1721297950000|2024-07-18 10:19:10|17281.29|17201.29|17281.16|17201.16|17282.05|17202.05|17281.16|17201.16|10
1721297960000|2024-07-18 10:19:20|17281.15|17201.15|17279.85|17199.85|17281.15|17201.15|17279.49|17199.49|10
1721297970000|2024-07-18 10:19:30|17278.93|17198.93|17276.27|17196.27|17278.93|17198.93|17276.27|17196.27|9
1721297980000|2024-07-18 10:19:40|17276.25|17196.25|17272.56|17192.56|17276.25|17196.25|17272.56|17192.56|10
1721297990000|2024-07-18 10:19:50|17272.28|17192.28|17271.21|17191.21|17272.47|17192.47|17271.21|17191.21|10
1721298000000|2024-07-18 10:20:00|17271.12|17191.12|17269.01|17189.01|17271.12|17191.12|17269.01|17189.01|10
1721298010000|2024-07-18 10:20:10|17268.57|17188.57|17269.68|17189.68|17269.68|17189.68|17268.38|17188.38|10
1721298020000|2024-07-18 10:20:20|17269.69|17189.69|17269.93|17189.93|17269.93|17189.93|17269.55|17189.55|9
1721298030000|2024-07-18 10:20:30|17270.22|17190.22|17270.61|17190.61|17270.69|17190.69|17270.22|17190.22|9
1721298040000|2024-07-18 10:20:40|17270.71|17190.71|17269.77|17189.77|17270.71|17190.71|17269.03|17189.03|10
1721298050000|2024-07-18 10:20:50|17269.16|17189.16|17266.73|17186.73|17269.16|17189.16|17266.69|17186.69|10
1721298060000|2024-07-18 10:21:00|17266.21|17186.21|17267.19|17187.19|17267.19|17187.19|17265.86|17185.86|10
1721298070000|2024-07-18 10:21:10|17267.25|17187.25|17268.3|17188.3|17268.3|17188.3|17267.23|17187.23|10
1721298080000|2024-07-18 10:21:20|17268.47|17188.47|17268.58|17188.58|17268.64|17188.64|17268.47|17188.47|9
1721298090000|2024-07-18 10:21:30|17268.63|17188.63|17266.28|17186.28|17268.65|17188.65|17266.28|17186.28|9
1721298100000|2024-07-18 10:21:40|17265.73|17185.73|17263.2|17183.2|17265.73|17185.73|17263.2|17183.2|9
1721298110000|2024-07-18 10:21:50|17262.24|17182.24|17261.91|17181.91|17262.24|17182.24|17261.71|17181.71|8
1721298120000|2024-07-18 10:22:00|17261.84|17181.84|17263.74|17183.74|17263.74|17183.74|17261.45|17181.45|9
1721298130000|2024-07-18 10:22:10|17263.71|17183.71|17265.28|17185.28|17265.58|17185.58|17263.71|17183.71|9
1721298140000|2024-07-18 10:22:20|17265.52|17185.52|17265.02|17185.02|17266.02|17186.02|17264.9|17184.9|10
1721298150000|2024-07-18 10:22:30|17265.05|17185.05|17263.92|17183.92|17265.06|17185.06|17263.92|17183.92|10
1721298160000|2024-07-18 10:22:40|17263.63|17183.63|17259.98|17179.98|17263.79|17183.79|17259.65|17179.65|10
1721298170000|2024-07-18 10:22:50|17259.9|17179.9|17262.11|17182.11|17262.11|17182.11|17259.9|17179.9|10
1721298180000|2024-07-18 10:23:00|17262.68|17182.68|17263.19|17183.19|17263.2|17183.2|17262.64|17182.64|10
1721298190000|2024-07-18 10:23:10|17263.21|17183.21|17263.89|17183.89|17263.89|17183.89|17263.11|17183.11|10
1721298200000|2024-07-18 10:23:20|17263.02|17183.02|17262.59|17182.59|17263.02|17183.02|17262.47|17182.47|10
1721298210000|2024-07-18 10:23:30|17262.39|17182.39|17261.81|17181.81|17262.52|17182.52|17261.81|17181.81|10
1721298220000|2024-07-18 10:23:40|17261.65|17181.65|17261.88|17181.88|17262.07|17182.07|17261.65|17181.65|8
1721298230000|2024-07-18 10:23:50|17261.84|17181.84|17261.51|17181.51|17261.96|17181.96|17261.51|17181.51|10
1721298240000|2024-07-18 10:24:00|17261.53|17181.53|17261.45|17181.45|17261.65|17181.65|17261.45|17181.45|9
1721298250000|2024-07-18 10:24:10|17261.44|17181.44|17261.5|17181.5|17261.5|17181.5|17261.36|17181.36|8
1721298260000|2024-07-18 10:24:20|17261.35|17181.35|17260.38|17180.38|17261.35|17181.35|17260.12|17180.12|10
1721298270000|2024-07-18 10:24:30|17260.03|17180.03|17259.54|17179.54|17260.04|17180.04|17259.54|17179.54|9
1721298280000|2024-07-18 10:24:40|17259.46|17179.46|17258.33|17178.33|17259.46|17179.46|17258.33|17178.33|9
1721298290000|2024-07-18 10:24:50|17258.28|17178.28|17258.13|17178.13|17258.28|17178.28|17257.54|17177.54|10
1721298300000|2024-07-18 10:25:00|17258.14|17178.14|17257.24|17177.24|17258.17|17178.17|17257.24|17177.24|10
1721298310000|2024-07-18 10:25:10|17257.2|17177.2|17254.67|17174.67|17257.2|17177.2|17254.67|17174.67|10
1721298320000|2024-07-18 10:25:20|17254.29|17174.29|17251.7|17171.7|17254.55|17174.55|17251.7|17171.7|10
1721298330000|2024-07-18 10:25:30|17251.6|17171.6|17250.93|17170.93|17251.6|17171.6|17250.23|17170.23|10
1721298340000|2024-07-18 10:25:40|17250.4|17170.4|17249.14|17169.14|17250.4|17170.4|17248.99|17168.99|10
1721298350000|2024-07-18 10:25:50|17248.74|17168.74|17249.2|17169.2|17249.2|17169.2|17248.42|17168.42|9
1721298360000|2024-07-18 10:26:00|17249.25|17169.25|17248.67|17168.67|17249.36|17169.36|17248.67|17168.67|10
1721298370000|2024-07-18 10:26:10|17248.55|17168.55|17248.94|17168.94|17249.05|17169.05|17248.5|17168.5|10
1721298380000|2024-07-18 10:26:20|17248.97|17168.97|17249.62|17169.62|17249.62|17169.62|17248.89|17168.89|10
1721298390000|2024-07-18 10:26:30|17249.56|17169.56|17250.27|17170.27|17250.33|17170.33|17249.49|17169.49|10
1721298400000|2024-07-18 10:26:40|17250.43|17170.43|17250.14|17170.14|17250.48|17170.48|17250.13|17170.13|10
1721298410000|2024-07-18 10:26:50|17250.12|17170.12|17249.81|17169.81|17250.81|17170.81|17249.81|17169.81|8
1721298420000|2024-07-18 10:27:00|17249.32|17169.32|17249.2|17169.2|17249.32|17169.32|17248.92|17168.92|10
1721298430000|2024-07-18 10:27:10|17249.25|17169.25|17251.07|17171.07|17251.07|17171.07|17249.25|17169.25|10
1721298440000|2024-07-18 10:27:20|17250.93|17170.93|17248.16|17168.16|17250.94|17170.94|17248.13|17168.13|9
1721298450000|2024-07-18 10:27:30|17247.87|17167.87|17246.22|17166.22|17247.87|17167.87|17246.02|17166.02|10
1721298460000|2024-07-18 10:27:40|17246.2|17166.2|17246.19|17166.19|17247.01|17167.01|17245.56|17165.56|10
1721298470000|2024-07-18 10:27:50|17245.96|17165.96|17245.86|17165.86|17246.15|17166.15|17245.82|17165.82|10
1721298480000|2024-07-18 10:28:00|17245.82|17165.82|17245.95|17165.95|17245.96|17165.96|17245.77|17165.77|9
1721298490000|2024-07-18 10:28:10|17245.81|17165.81|17245.35|17165.35|17245.81|17165.81|17245.35|17165.35|9
1721298500000|2024-07-18 10:28:20|17245.55|17165.55|17242.14|17162.14|17245.55|17165.55|17242.14|17162.14|10
1721298510000|2024-07-18 10:28:30|17242.42|17162.42|17241.41|17161.41|17242.42|17162.42|17241.41|17161.41|9
1721298520000|2024-07-18 10:28:40|17241.43|17161.43|17238.55|17158.55|17241.43|17161.43|17238.55|17158.55|9
1721298530000|2024-07-18 10:28:50|17238.59|17158.59|17236.89|17156.89|17238.64|17158.64|17236.53|17156.53|10
1721298540000|2024-07-18 10:29:00|17237.12|17157.12|17233.85|17153.85|17237.12|17157.12|17233.85|17153.85|10
1721298550000|2024-07-18 10:29:10|17233|17153|17230.92|17150.92|17233|17153|17230.57|17150.57|10
1721298560000|2024-07-18 10:29:20|17231.19|17151.19|17232.1|17152.1|17232.12|17152.12|17230.61|17150.61|10
1721298570000|2024-07-18 10:29:30|17232.46|17152.46|17235.09|17155.09|17235.09|17155.09|17232.42|17152.42|10
1721298580000|2024-07-18 10:29:40|17235.7|17155.7|17233.84|17153.84|17235.75|17155.75|17233.84|17153.84|10
1721298590000|2024-07-18 10:29:50|17233.83|17153.83|17232.92|17152.92|17233.83|17153.83|17232.92|17152.92|10
1721298600000|2024-07-18 10:30:00|17232.54|17152.54|17230.66|17150.66|17232.54|17152.54|17230.52|17150.52|10
1721298610000|2024-07-18 10:30:10|17230.4|17150.4|17227.63|17147.63|17230.4|17150.4|17227.63|17147.63|9
1721298620000|2024-07-18 10:30:20|17227.53|17147.53|17229.47|17149.47|17229.47|17149.47|17227.53|17147.53|9
1721298630000|2024-07-18 10:30:30|17230.2|17150.2|17234.04|17154.04|17234.33|17154.33|17230.2|17150.2|10
1721298640000|2024-07-18 10:30:40|17234.31|17154.31|17235.64|17155.64|17235.64|17155.64|17234.3|17154.3|10
1721298650000|2024-07-18 10:30:50|17235.61|17155.61|17235.98|17155.98|17235.98|17155.98|17235.07|17155.07|9
1721298660000|2024-07-18 10:31:00|17236.16|17156.16|17236.46|17156.46|17236.58|17156.58|17236.16|17156.16|10
1721298670000|2024-07-18 10:31:10|17236.48|17156.48|17236.46|17156.46|17236.85|17156.85|17236.4|17156.4|10
1721298680000|2024-07-18 10:31:20|17236.49|17156.49|17237.35|17157.35|17237.42|17157.42|17236.49|17156.49|10
1721298690000|2024-07-18 10:31:30|17237.33|17157.33|17238.87|17158.87|17239|17159|17237.33|17157.33|10
1721298700000|2024-07-18 10:31:40|17238.84|17158.84|17238.69|17158.69|17238.94|17158.94|17238.56|17158.56|10
1721298710000|2024-07-18 10:31:50|17238.71|17158.71|17242.34|17162.34|17242.42|17162.42|17238.71|17158.71|10
1721298720000|2024-07-18 10:32:00|17242.74|17162.74|17243.89|17163.89|17243.89|17163.89|17242.74|17162.74|9
1721298730000|2024-07-18 10:32:10|17244.14|17164.14|17244.85|17164.85|17245|17165|17243.8|17163.8|10
1721298740000|2024-07-18 10:32:20|17244.62|17164.62|17245.48|17165.48|17245.48|17165.48|17244.5|17164.5|10
1721298750000|2024-07-18 10:32:30|17244.93|17164.93|17246.15|17166.15|17246.25|17166.25|17244.33|17164.33|9
1721298760000|2024-07-18 10:32:40|17246.1|17166.1|17248.48|17168.48|17248.48|17168.48|17246.1|17166.1|10
1721298770000|2024-07-18 10:32:50|17248.51|17168.51|17247.37|17167.37|17248.75|17168.75|17247.37|17167.37|10
1721298780000|2024-07-18 10:33:00|17247.4|17167.4|17245.37|17165.37|17247.76|17167.76|17245.37|17165.37|10
1721298790000|2024-07-18 10:33:10|17245.39|17165.39|17245.78|17165.78|17245.9|17165.9|17245.14|17165.14|10
1721298800000|2024-07-18 10:33:20|17245.75|17165.75|17245.44|17165.44|17245.79|17165.79|17245.31|17165.31|10
1721298810000|2024-07-18 10:33:30|17245.47|17165.47|17243.97|17163.97|17245.65|17165.65|17243.94|17163.94|10
1721298820000|2024-07-18 10:33:40|17243.88|17163.88|17244.89|17164.89|17244.89|17164.89|17243.88|17163.88|9
1721298830000|2024-07-18 10:33:50|17244.81|17164.81|17244.56|17164.56|17245.01|17165.01|17244.55|17164.55|8
1721298840000|2024-07-18 10:34:00|17244.36|17164.36|17245.04|17165.04|17245.04|17165.04|17244.09|17164.09|9
1721298850000|2024-07-18 10:34:10|17245.06|17165.06|17245.17|17165.17|17245.17|17165.17|17244.83|17164.83|9
1721298860000|2024-07-18 10:34:20|17244.78|17164.78|17244.29|17164.29|17244.78|17164.78|17244.29|17164.29|10
1721298870000|2024-07-18 10:34:30|17245.08|17165.08|17247.01|17167.01|17247.01|17167.01|17245.08|17165.08|10
1721298880000|2024-07-18 10:34:40|17247.02|17167.02|17247.3|17167.3|17247.3|17167.3|17247.01|17167.01|8
1721298890000|2024-07-18 10:34:50|17247.11|17167.11|17246.5|17166.5|17247.13|17167.13|17245.52|17165.52|10
1721298900000|2024-07-18 10:35:00|17246.39|17166.39|17246.94|17166.94|17247.11|17167.11|17246.39|17166.39|8
1721298910000|2024-07-18 10:35:10|17246.85|17166.85|17248.26|17168.26|17248.26|17168.26|17246.69|17166.69|10
1721298920000|2024-07-18 10:35:20|17249.01|17169.01|17248.77|17168.77|17249.48|17169.48|17248.77|17168.77|10
1721298930000|2024-07-18 10:35:30|17249.62|17169.62|17251.81|17171.81|17251.81|17171.81|17249.62|17169.62|10
1721298940000|2024-07-18 10:35:40|17252.02|17172.02|17254.93|17174.93|17254.93|17174.93|17252.02|17172.02|10
1721298950000|2024-07-18 10:35:50|17255.21|17175.21|17256.57|17176.57|17256.58|17176.58|17255.21|17175.21|10
1721298960000|2024-07-18 10:36:00|17256.49|17176.49|17257.13|17177.13|17257.13|17177.13|17256.46|17176.46|10
1721298970000|2024-07-18 10:36:10|17257.18|17177.18|17259.27|17179.27|17259.27|17179.27|17257.18|17177.18|10
1721298980000|2024-07-18 10:36:20|17259.33|17179.33|17260.71|17180.71|17260.71|17180.71|17259.33|17179.33|8
1721298990000|2024-07-18 10:36:30|17260.72|17180.72|17260.94|17180.94|17260.94|17180.94|17260.72|17180.72|10
1721299000000|2024-07-18 10:36:40|17261.04|17181.04|17262.6|17182.6|17262.63|17182.63|17260.76|17180.76|9
1721299010000|2024-07-18 10:36:50|17262.61|17182.61|17262.62|17182.62|17262.67|17182.67|17262.34|17182.34|10
1721299020000|2024-07-18 10:37:00|17262.74|17182.74|17263.22|17183.22|17263.43|17183.43|17262.74|17182.74|10
1721299030000|2024-07-18 10:37:10|17263.36|17183.36|17262.58|17182.58|17263.78|17183.78|17262.58|17182.58|9
1721299040000|2024-07-18 10:37:20|17262.47|17182.47|17262.89|17182.89|17263.22|17183.22|17262.47|17182.47|10
1721299050000|2024-07-18 10:37:30|17263.08|17183.08|17263.95|17183.95|17264.16|17184.16|17263.06|17183.06|10
1721299060000|2024-07-18 10:37:40|17264.15|17184.15|17264.81|17184.81|17264.81|17184.81|17263.94|17183.94|8
1721299070000|2024-07-18 10:37:50|17264.71|17184.71|17265.87|17185.87|17265.87|17185.87|17264.54|17184.54|8
1721299080000|2024-07-18 10:38:00|17265.92|17185.92|17265.7|17185.7|17266.1|17186.1|17265.64|17185.64|10
1721299090000|2024-07-18 10:38:10|17265.68|17185.68|17265.44|17185.44|17265.68|17185.68|17265.21|17185.21|10
1721299100000|2024-07-18 10:38:20|17265.12|17185.12|17265.35|17185.35|17265.35|17185.35|17264.84|17184.84|9
1721299110000|2024-07-18 10:38:30|17265.44|17185.44|17265.01|17185.01|17265.44|17185.44|17265.01|17185.01|10
1721299120000|2024-07-18 10:38:40|17264.97|17184.97|17263.93|17183.93|17264.97|17184.97|17263.88|17183.88|9
1721299130000|2024-07-18 10:38:50|17263.97|17183.97|17263.95|17183.95|17263.98|17183.98|17263.85|17183.85|9
1721299140000|2024-07-18 10:39:00|17263.81|17183.81|17261.91|17181.91|17263.81|17183.81|17261.91|17181.91|9
1721299150000|2024-07-18 10:39:10|17262.04|17182.04|17262.12|17182.12|17262.25|17182.25|17262.04|17182.04|10
1721299160000|2024-07-18 10:39:20|17262.13|17182.13|17262.5|17182.5|17262.5|17182.5|17262.13|17182.13|10
1721299170000|2024-07-18 10:39:30|17262.85|17182.85|17263.33|17183.33|17263.42|17183.42|17262.79|17182.79|10
1721299180000|2024-07-18 10:39:40|17263.6|17183.6|17266.19|17186.19|17266.19|17186.19|17263.52|17183.52|10
1721299190000|2024-07-18 10:39:50|17266.26|17186.26|17267.49|17187.49|17267.49|17187.49|17266.26|17186.26|8
1721299200000|2024-07-18 10:40:00|17267.48|17187.48|17267.25|17187.25|17267.48|17187.48|17266.83|17186.83|10
1721299210000|2024-07-18 10:40:10|17267.29|17187.29|17267.6|17187.6|17267.72|17187.72|17267.29|17187.29|9
1721299220000|2024-07-18 10:40:20|17267.72|17187.72|17268.37|17188.37|17268.37|17188.37|17267.69|17187.69|10
1721299230000|2024-07-18 10:40:30|17268.92|17188.92|17268.74|17188.74|17269.16|17189.16|17268.74|17188.74|10
1721299240000|2024-07-18 10:40:40|17268.72|17188.72|17268.05|17188.05|17268.75|17188.75|17267.68|17187.68|9
1721299250000|2024-07-18 10:40:50|17268.15|17188.15|17267.09|17187.09|17268.24|17188.24|17267.09|17187.09|10
1721299260000|2024-07-18 10:41:00|17267.03|17187.03|17266.41|17186.41|17267.03|17187.03|17265.96|17185.96|10
1721299270000|2024-07-18 10:41:10|17266.45|17186.45|17266.76|17186.76|17266.81|17186.81|17266.44|17186.44|10
1721299280000|2024-07-18 10:41:20|17266.73|17186.73|17265.43|17185.43|17267.42|17187.42|17265.43|17185.43|10
1721299290000|2024-07-18 10:41:30|17265.71|17185.71|17266.09|17186.09|17266.09|17186.09|17265.59|17185.59|10
1721299300000|2024-07-18 10:41:40|17266.12|17186.12|17266.66|17186.66|17266.72|17186.72|17266.12|17186.12|10
1721299310000|2024-07-18 10:41:50|17266.68|17186.68|17266.23|17186.23|17266.68|17186.68|17266.18|17186.18|9
1721299320000|2024-07-18 10:42:00|17266.47|17186.47|17266.17|17186.17|17266.61|17186.61|17266.17|17186.17|10
1721299330000|2024-07-18 10:42:10|17266.24|17186.24|17265.72|17185.72|17266.72|17186.72|17265.72|17185.72|9
1721299340000|2024-07-18 10:42:20|17265.4|17185.4|17265.01|17185.01|17265.4|17185.4|17263.61|17183.61|10
1721299350000|2024-07-18 10:42:30|17263.9|17183.9|17259.22|17179.22|17263.9|17183.9|17259.22|17179.22|10
1721299360000|2024-07-18 10:42:40|17258.69|17178.69|17258.55|17178.55|17258.69|17178.69|17258.42|17178.42|10
1721299370000|2024-07-18 10:42:50|17258.51|17178.51|17258.52|17178.52|17258.54|17178.54|17258.44|17178.44|10
1721299380000|2024-07-18 10:43:00|17258.53|17178.53|17257.06|17177.06|17258.53|17178.53|17257.06|17177.06|10
1721299390000|2024-07-18 10:43:10|17257|17177|17256.35|17176.35|17257|17177|17256.35|17176.35|9
1721299400000|2024-07-18 10:43:20|17256.34|17176.34|17256.46|17176.46|17256.46|17176.46|17256.33|17176.33|3
1721299410000|2024-07-18 10:43:30|17256.27|17176.27|17257.18|17177.18|17257.18|17177.18|17256.12|17176.12|9
1721299420000|2024-07-18 10:43:40|17257.23|17177.23|17258.97|17178.97|17258.97|17178.97|17257.23|17177.23|10
1721299430000|2024-07-18 10:43:50|17259.6|17179.6|17259.87|17179.87|17259.89|17179.89|17259.6|17179.6|9
1721299440000|2024-07-18 10:44:00|17260.02|17180.02|17260.24|17180.24|17260.24|17180.24|17260.02|17180.02|10
1721299450000|2024-07-18 10:44:10|17260.28|17180.28|17260.35|17180.35|17260.35|17180.35|17260.02|17180.02|10
1721299460000|2024-07-18 10:44:20|17260.48|17180.48|17260.15|17180.15|17260.6|17180.6|17260.15|17180.15|10
1721299470000|2024-07-18 10:44:30|17260.39|17180.39|17260.69|17180.69|17260.69|17180.69|17260.12|17180.12|9
1721299480000|2024-07-18 10:44:40|17260.7|17180.7|17260.74|17180.74|17260.74|17180.74|17260.5|17180.5|8
1721299490000|2024-07-18 10:44:50|17260.78|17180.78|17260.82|17180.82|17260.9|17180.9|17260.75|17180.75|5
1721299500000|2024-07-18 10:45:00|17260.84|17180.84|17258.43|17178.43|17260.84|17180.84|17258.39|17178.39|10
1721299510000|2024-07-18 10:45:10|17258.88|17178.88|17257.45|17177.45|17259.49|17179.49|17257.45|17177.45|10
1721299520000|2024-07-18 10:45:20|17257.55|17177.55|17259.11|17179.11|17259.11|17179.11|17257.55|17177.55|9
1721299530000|2024-07-18 10:45:30|17259.46|17179.46|17260.46|17180.46|17260.46|17180.46|17259.46|17179.46|10
1721299540000|2024-07-18 10:45:40|17260.96|17180.96|17265.28|17185.28|17265.28|17185.28|17260.96|17180.96|10
1721299550000|2024-07-18 10:45:50|17265.35|17185.35|17266.32|17186.32|17266.32|17186.32|17265.35|17185.35|9
1721299560000|2024-07-18 10:46:00|17266.54|17186.54|17267.51|17187.51|17267.61|17187.61|17266.53|17186.53|10
1721299570000|2024-07-18 10:46:10|17268.02|17188.02|17268.67|17188.67|17269.36|17189.36|17268.02|17188.02|9
1721299580000|2024-07-18 10:46:20|17268.47|17188.47|17271.27|17191.27|17271.27|17191.27|17268.34|17188.34|10
1721299590000|2024-07-18 10:46:30|17271.33|17191.33|17271.84|17191.84|17271.9|17191.9|17271.33|17191.33|9
1721299600000|2024-07-18 10:46:40|17271.7|17191.7|17272.21|17192.21|17272.21|17192.21|17271.61|17191.61|10
1721299610000|2024-07-18 10:46:50|17272.29|17192.29|17271.04|17191.04|17272.29|17192.29|17271.04|17191.04|9
1721299620000|2024-07-18 10:47:00|17270.91|17190.91|17269.99|17189.99|17270.91|17190.91|17269.84|17189.84|10
1721299630000|2024-07-18 10:47:10|17269.97|17189.97|17269.77|17189.77|17270.3|17190.3|17269.77|17189.77|9
1721299640000|2024-07-18 10:47:20|17269.61|17189.61|17268.48|17188.48|17269.61|17189.61|17268.44|17188.44|10
1721299650000|2024-07-18 10:47:30|17268.28|17188.28|17265.06|17185.06|17268.28|17188.28|17265.06|17185.06|10
1721299660000|2024-07-18 10:47:40|17264.52|17184.52|17263.42|17183.42|17264.53|17184.53|17263.39|17183.39|10
1721299670000|2024-07-18 10:47:50|17263.41|17183.41|17262.49|17182.49|17263.65|17183.65|17262.49|17182.49|9
1721299680000|2024-07-18 10:48:00|17261.75|17181.75|17259.85|17179.85|17261.75|17181.75|17259.85|17179.85|10
1721299690000|2024-07-18 10:48:10|17259.29|17179.29|17259.2|17179.2|17259.39|17179.39|17259|17179|9
1721299700000|2024-07-18 10:48:20|17259.38|17179.38|17257.4|17177.4|17259.38|17179.38|17256.79|17176.79|10
1721299710000|2024-07-18 10:48:30|17257.42|17177.42|17258.85|17178.85|17258.89|17178.89|17257.41|17177.41|9
1721299720000|2024-07-18 10:48:40|17258.87|17178.87|17258.64|17178.64|17258.87|17178.87|17258.01|17178.01|10
1721299730000|2024-07-18 10:48:50|17258.62|17178.62|17258.41|17178.41|17258.62|17178.62|17258.41|17178.41|9
1721299740000|2024-07-18 10:49:00|17258.15|17178.15|17260.17|17180.17|17260.45|17180.45|17258.13|17178.13|10
1721299750000|2024-07-18 10:49:10|17260.25|17180.25|17259.18|17179.18|17260.26|17180.26|17259.18|17179.18|10
1721299760000|2024-07-18 10:49:20|17258.96|17178.96|17257.73|17177.73|17259.08|17179.08|17257.73|17177.73|10
1721299770000|2024-07-18 10:49:30|17257.79|17177.79|17257.4|17177.4|17257.93|17177.93|17257.4|17177.4|9
1721299780000|2024-07-18 10:49:40|17257.62|17177.62|17257.82|17177.82|17257.82|17177.82|17257.38|17177.38|9
1721299790000|2024-07-18 10:49:50|17257.86|17177.86|17259.75|17179.75|17259.79|17179.79|17257.86|17177.86|10
1721299800000|2024-07-18 10:50:00|17259.78|17179.78|17260.51|17180.51|17260.51|17180.51|17259.54|17179.54|10
1721299810000|2024-07-18 10:50:10|17261.14|17181.14|17261.31|17181.31|17261.73|17181.73|17261.02|17181.02|10
1721299820000|2024-07-18 10:50:20|17261.4|17181.4|17261.78|17181.78|17261.78|17181.78|17261.36|17181.36|10
1721299830000|2024-07-18 10:50:30|17261.81|17181.81|17260.92|17180.92|17261.81|17181.81|17260.9|17180.9|10
1721299840000|2024-07-18 10:50:40|17260.89|17180.89|17260.03|17180.03|17260.89|17180.89|17259.87|17179.87|10
1721299850000|2024-07-18 10:50:50|17259.96|17179.96|17260.42|17180.42|17260.59|17180.59|17259.83|17179.83|10
1721299860000|2024-07-18 10:51:00|17260.54|17180.54|17261.11|17181.11|17261.14|17181.14|17260.54|17180.54|9
1721299870000|2024-07-18 10:51:10|17261.17|17181.17|17259.66|17179.66|17261.17|17181.17|17259.66|17179.66|10
1721299880000|2024-07-18 10:51:20|17259.47|17179.47|17257.13|17177.13|17259.47|17179.47|17257.13|17177.13|10
1721299890000|2024-07-18 10:51:30|17256.66|17176.66|17257.92|17177.92|17257.96|17177.96|17256.55|17176.55|10
1721299900000|2024-07-18 10:51:40|17258.03|17178.03|17259.47|17179.47|17259.47|17179.47|17258.03|17178.03|10
1721299910000|2024-07-18 10:51:50|17259.56|17179.56|17260.02|17180.02|17260.48|17180.48|17259.45|17179.45|10
1721299920000|2024-07-18 10:52:00|17260.57|17180.57|17262.71|17182.71|17262.71|17182.71|17260.57|17180.57|10
1721299930000|2024-07-18 10:52:10|17263.62|17183.62|17268.16|17188.16|17268.16|17188.16|17263.62|17183.62|10
1721299940000|2024-07-18 10:52:20|17268.42|17188.42|17268.06|17188.06|17268.59|17188.59|17267.97|17187.97|10
1721299950000|2024-07-18 10:52:30|17268.07|17188.07|17269.25|17189.25|17269.25|17189.25|17267.97|17187.97|8
1721299960000|2024-07-18 10:52:40|17269.24|17189.24|17272.56|17192.56|17272.56|17192.56|17269.24|17189.24|10
1721299970000|2024-07-18 10:52:50|17272.69|17192.69|17274.66|17194.66|17274.66|17194.66|17272.69|17192.69|8
1721299980000|2024-07-18 10:53:00|17274.49|17194.49|17274.14|17194.14|17274.49|17194.49|17273.86|17193.86|10
1721299990000|2024-07-18 10:53:10|17274.18|17194.18|17274.92|17194.92|17274.92|17194.92|17274.18|17194.18|9
1721300000000|2024-07-18 10:53:20|17274.93|17194.93|17275.02|17195.02|17275.19|17195.19|17274.53|17194.53|10
1721300010000|2024-07-18 10:53:30|17275.03|17195.03|17275.56|17195.56|17275.56|17195.56|17275.03|17195.03|8
1721300020000|2024-07-18 10:53:40|17275.9|17195.9|17274.91|17194.91|17275.99|17195.99|17274.91|17194.91|10
1721300030000|2024-07-18 10:53:50|17274.93|17194.93|17279.17|17199.17|17279.17|17199.17|17274.93|17194.93|10
1721300040000|2024-07-18 10:54:00|17279.3|17199.3|17280.3|17200.3|17280.3|17200.3|17279.09|17199.09|8
1721300050000|2024-07-18 10:54:10|17280.38|17200.38|17280.7|17200.7|17280.88|17200.88|17280.38|17200.38|8
1721300060000|2024-07-18 10:54:20|17281.02|17201.02|17279.42|17199.42|17281.02|17201.02|17279.42|17199.42|10
1721300070000|2024-07-18 10:54:30|17279.36|17199.36|17279.44|17199.44|17280.12|17200.12|17279.36|17199.36|10
1721300080000|2024-07-18 10:54:40|17279.01|17199.01|17279.25|17199.25|17279.27|17199.27|17278.56|17198.56|10
1721300090000|2024-07-18 10:54:50|17279.22|17199.22|17277.66|17197.66|17279.22|17199.22|17277.66|17197.66|10
1721300100000|2024-07-18 10:55:00|17277.53|17197.53|17277.28|17197.28|17277.53|17197.53|17276.83|17196.83|10
1721300110000|2024-07-18 10:55:10|17277.14|17197.14|17279.17|17199.17|17279.35|17199.35|17277.14|17197.14|9
1721300120000|2024-07-18 10:55:20|17279.15|17199.15|17278.54|17198.54|17279.15|17199.15|17278.51|17198.51|10
1721300130000|2024-07-18 10:55:30|17278.58|17198.58|17279.28|17199.28|17279.28|17199.28|17278.33|17198.33|10
1721300140000|2024-07-18 10:55:40|17279.21|17199.21|17279.12|17199.12|17279.57|17199.57|17279.08|17199.08|10
1721300150000|2024-07-18 10:55:50|17279.07|17199.07|17279.8|17199.8|17279.8|17199.8|17279.07|17199.07|9
1721300160000|2024-07-18 10:56:00|17279.69|17199.69|17280.56|17200.56|17280.56|17200.56|17279.55|17199.55|9
1721300170000|2024-07-18 10:56:10|17280.83|17200.83|17281.91|17201.91|17281.91|17201.91|17280.83|17200.83|8
1721300180000|2024-07-18 10:56:20|17281.88|17201.88|17282.48|17202.48|17282.6|17202.6|17281.88|17201.88|10
1721300190000|2024-07-18 10:56:30|17282.56|17202.56|17282.47|17202.47|17282.56|17202.56|17282.25|17202.25|7
1721300200000|2024-07-18 10:56:40|17282.57|17202.57|17283.35|17203.35|17283.35|17203.35|17282.55|17202.55|10
1721300210000|2024-07-18 10:56:50|17283.31|17203.31|17282.1|17202.1|17283.33|17203.33|17281.97|17201.97|9
1721300220000|2024-07-18 10:57:00|17282.12|17202.12|17282.9|17202.9|17282.9|17202.9|17282.12|17202.12|7
1721300230000|2024-07-18 10:57:10|17283.19|17203.19|17282.52|17202.52|17283.23|17203.23|17282.52|17202.52|9
1721300240000|2024-07-18 10:57:20|17282.51|17202.51|17282.48|17202.48|17282.89|17202.89|17282.27|17202.27|10
1721300250000|2024-07-18 10:57:30|17282.42|17202.42|17283.75|17203.75|17283.75|17203.75|17282.23|17202.23|10
1721300260000|2024-07-18 10:57:40|17283.73|17203.73|17285.12|17205.12|17285.31|17205.31|17283.73|17203.73|10
1721300270000|2024-07-18 10:57:50|17285.16|17205.16|17285.4|17205.4|17285.43|17205.43|17285.14|17205.14|10
1721300280000|2024-07-18 10:58:00|17285.36|17205.36|17285.42|17205.42|17285.54|17205.54|17285.35|17205.35|9
1721300290000|2024-07-18 10:58:10|17285.34|17205.34|17285.39|17205.39|17285.39|17205.39|17285.3|17205.3|10
1721300300000|2024-07-18 10:58:20|17285.36|17205.36|17285.9|17205.9|17285.9|17205.9|17284.95|17204.95|10
1721300310000|2024-07-18 10:58:30|17285.92|17205.92|17285.9|17205.9|17286.25|17206.25|17285.9|17205.9|8
1721300320000|2024-07-18 10:58:40|17286|17206|17286.07|17206.07|17286.23|17206.23|17285.89|17205.89|9
1721300330000|2024-07-18 10:58:50|17285.95|17205.95|17285.88|17205.88|17285.95|17205.95|17285.86|17205.86|7
1721300340000|2024-07-18 10:59:00|17285.91|17205.91|17285.12|17205.12|17285.91|17205.91|17285.04|17205.04|9
1721300350000|2024-07-18 10:59:10|17284.63|17204.63|17284.18|17204.18|17284.63|17204.63|17284.18|17204.18|8
1721300360000|2024-07-18 10:59:20|17283.46|17203.46|17282.66|17202.66|17283.46|17203.46|17282.66|17202.66|8
1721300370000|2024-07-18 10:59:30|17282.31|17202.31|17282.1|17202.1|17282.31|17202.31|17281.97|17201.97|8
1721300380000|2024-07-18 10:59:40|17282.19|17202.19|17282.31|17202.31|17282.31|17202.31|17282.04|17202.04|7
1721300390000|2024-07-18 10:59:50|17282.33|17202.33|17283.5|17203.5|17283.5|17203.5|17281.68|17201.68|10
1721300400000|2024-07-18 11:00:00|17284.52|17204.52|17285.28|17205.28|17285.56|17205.56|17284.52|17204.52|10
1721300410000|2024-07-18 11:00:10|17285.19|17205.19|17285.05|17205.05|17285.51|17205.51|17283.27|17203.27|10
1721300420000|2024-07-18 11:00:20|17284.81|17204.81|17288.55|17208.55|17288.55|17208.55|17284.81|17204.81|10
1721300430000|2024-07-18 11:00:30|17288.63|17208.63|17290.29|17210.29|17290.29|17210.29|17288.16|17208.16|10
1721300440000|2024-07-18 11:00:40|17290.34|17210.34|17289.64|17209.64|17290.62|17210.62|17289.64|17209.64|10
1721300450000|2024-07-18 11:00:50|17289.55|17209.55|17290.36|17210.36|17290.36|17210.36|17289.55|17209.55|10
1721300460000|2024-07-18 11:01:00|17290.38|17210.38|17290.24|17210.24|17290.64|17210.64|17290.24|17210.24|8
1721300470000|2024-07-18 11:01:10|17290.11|17210.11|17289.94|17209.94|17290.16|17210.16|17289.94|17209.94|9
1721300480000|2024-07-18 11:01:20|17289.9|17209.9|17288.38|17208.38|17289.9|17209.9|17288.38|17208.38|9
1721300490000|2024-07-18 11:01:30|17287.62|17207.62|17284.2|17204.2|17287.62|17207.62|17284.2|17204.2|10
1721300500000|2024-07-18 11:01:40|17284.07|17204.07|17284.26|17204.26|17284.26|17204.26|17283.8|17203.8|8
1721300510000|2024-07-18 11:01:50|17284.27|17204.27|17285.79|17205.79|17285.79|17205.79|17284.18|17204.18|10
1721300520000|2024-07-18 11:02:00|17285.77|17205.77|17286.35|17206.35|17287.01|17207.01|17285.77|17205.77|10
1721300530000|2024-07-18 11:02:10|17285.81|17205.81|17284.36|17204.36|17285.97|17205.97|17284.36|17204.36|10
1721300540000|2024-07-18 11:02:20|17284.55|17204.55|17285.21|17205.21|17285.83|17205.83|17284.47|17204.47|10
1721300550000|2024-07-18 11:02:30|17285.19|17205.19|17287.4|17207.4|17287.62|17207.62|17285.07|17205.07|10
1721300560000|2024-07-18 11:02:40|17287.26|17207.26|17287.7|17207.7|17288.44|17208.44|17287.26|17207.26|9
1721300570000|2024-07-18 11:02:50|17287.79|17207.79|17287.66|17207.66|17287.93|17207.93|17287.66|17207.66|9
1721300580000|2024-07-18 11:03:00|17287.67|17207.67|17287.22|17207.22|17288.33|17208.33|17287.2|17207.2|9
1721300590000|2024-07-18 11:03:10|17287.3|17207.3|17287|17207|17287.71|17207.71|17287|17207|10
1721300600000|2024-07-18 11:03:20|17286.59|17206.59|17285.6|17205.6|17286.59|17206.59|17285.57|17205.57|9
1721300610000|2024-07-18 11:03:30|17285.42|17205.42|17284.98|17204.98|17285.55|17205.55|17284.98|17204.98|10
1721300620000|2024-07-18 11:03:40|17285.01|17205.01|17284.65|17204.65|17285.16|17205.16|17284.65|17204.65|9
1721300630000|2024-07-18 11:03:50|17284.66|17204.66|17284.34|17204.34|17284.66|17204.66|17284.26|17204.26|9
1721300640000|2024-07-18 11:04:00|17283.8|17203.8|17281.17|17201.17|17283.8|17203.8|17281.17|17201.17|10
1721300650000|2024-07-18 11:04:10|17281.1|17201.1|17280.11|17200.11|17281.1|17201.1|17280.11|17200.11|10
1721300660000|2024-07-18 11:04:20|17279.77|17199.77|17278.62|17198.62|17279.77|17199.77|17278.62|17198.62|9
1721300670000|2024-07-18 11:04:30|17278.94|17198.94|17280.48|17200.48|17280.48|17200.48|17278.9|17198.9|9
1721300680000|2024-07-18 11:04:40|17280.53|17200.53|17282.18|17202.18|17282.18|17202.18|17280.52|17200.52|10
1721300690000|2024-07-18 11:04:50|17282.19|17202.19|17282.07|17202.07|17282.27|17202.27|17282.07|17202.07|10
1721300700000|2024-07-18 11:05:00|17281.95|17201.95|17280.92|17200.92|17281.95|17201.95|17280.8|17200.8|10
1721300710000|2024-07-18 11:05:10|17280.93|17200.93|17281.13|17201.13|17282.23|17202.23|17280.9|17200.9|10
1721300720000|2024-07-18 11:05:20|17280.75|17200.75|17279.73|17199.73|17280.78|17200.78|17279.73|17199.73|10
1721300730000|2024-07-18 11:05:30|17279.63|17199.63|17276.95|17196.95|17280.64|17200.64|17276.79|17196.79|10
1721300740000|2024-07-18 11:05:40|17276.97|17196.97|17273.52|17193.52|17276.97|17196.97|17273.38|17193.38|10
1721300750000|2024-07-18 11:05:50|17273.57|17193.57|17270.82|17190.82|17273.57|17193.57|17270.82|17190.82|10
1721300760000|2024-07-18 11:06:00|17270.09|17190.09|17269.87|17189.87|17270.09|17190.09|17268.79|17188.79|10
1721300770000|2024-07-18 11:06:10|17269.97|17189.97|17268|17188|17269.97|17189.97|17267.93|17187.93|10
1721300780000|2024-07-18 11:06:20|17267.95|17187.95|17269.06|17189.06|17269.06|17189.06|17267.95|17187.95|9
1721300790000|2024-07-18 11:06:30|17269.17|17189.17|17270.44|17190.44|17270.54|17190.54|17269.17|17189.17|10
1721300800000|2024-07-18 11:06:40|17270.71|17190.71|17271.05|17191.05|17271.05|17191.05|17269.1|17189.1|10
1721300810000|2024-07-18 11:06:50|17270.84|17190.84|17271.33|17191.33|17271.54|17191.54|17270.84|17190.84|9
1721300820000|2024-07-18 11:07:00|17271.18|17191.18|17269.26|17189.26|17271.29|17191.29|17269.11|17189.11|10
1721300830000|2024-07-18 11:07:10|17269.34|17189.34|17267.2|17187.2|17269.84|17189.84|17267.2|17187.2|10
1721300840000|2024-07-18 11:07:20|17267.04|17187.04|17266.89|17186.89|17267.61|17187.61|17266.89|17186.89|10
1721300850000|2024-07-18 11:07:30|17266.83|17186.83|17266.46|17186.46|17266.83|17186.83|17266.46|17186.46|9
1721300860000|2024-07-18 11:07:40|17266.29|17186.29|17264.17|17184.17|17266.34|17186.34|17264.17|17184.17|10
1721300870000|2024-07-18 11:07:50|17264.48|17184.48|17264.5|17184.5|17264.53|17184.53|17264.41|17184.41|10
1721300880000|2024-07-18 11:08:00|17264.46|17184.46|17260.5|17180.5|17264.46|17184.46|17260.5|17180.5|9
1721300890000|2024-07-18 11:08:10|17260.28|17180.28|17259.67|17179.67|17260.28|17180.28|17259.53|17179.53|10
1721300900000|2024-07-18 11:08:20|17259.6|17179.6|17260.27|17180.27|17260.37|17180.37|17259.6|17179.6|10
1721300910000|2024-07-18 11:08:30|17259.99|17179.99|17259.56|17179.56|17260.12|17180.12|17259.56|17179.56|9
1721300920000|2024-07-18 11:08:40|17259.31|17179.31|17259.19|17179.19|17259.35|17179.35|17258.65|17178.65|10
1721300930000|2024-07-18 11:08:50|17259.02|17179.02|17261.37|17181.37|17261.37|17181.37|17258.96|17178.96|10
1721300940000|2024-07-18 11:09:00|17261.59|17181.59|17261.39|17181.39|17261.93|17181.93|17261.39|17181.39|10
1721300950000|2024-07-18 11:09:10|17261.51|17181.51|17260.96|17180.96|17261.59|17181.59|17260.96|17180.96|10
1721300960000|2024-07-18 11:09:20|17260.86|17180.86|17260.45|17180.45|17260.86|17180.86|17260.38|17180.38|9
1721300970000|2024-07-18 11:09:30|17260.56|17180.56|17260.13|17180.13|17260.56|17180.56|17259.72|17179.72|9
1721300980000|2024-07-18 11:09:40|17260.17|17180.17|17260.5|17180.5|17260.82|17180.82|17260.17|17180.17|9
1721300990000|2024-07-18 11:09:50|17260.62|17180.62|17260.78|17180.78|17260.8|17180.8|17260.36|17180.36|10
1721301000000|2024-07-18 11:10:00|17260.74|17180.74|17260.79|17180.79|17260.97|17180.97|17260.74|17180.74|10
1721301010000|2024-07-18 11:10:10|17260.69|17180.69|17260.08|17180.08|17260.69|17180.69|17260.04|17180.04|7
1721301020000|2024-07-18 11:10:20|17260.1|17180.1|17259.13|17179.13|17260.1|17180.1|17259.06|17179.06|8
1721301030000|2024-07-18 11:10:30|17259.05|17179.05|17257.45|17177.45|17259.05|17179.05|17257.42|17177.42|10
1721301040000|2024-07-18 11:10:40|17257.34|17177.34|17256.28|17176.28|17257.45|17177.45|17256.28|17176.28|9
1721301050000|2024-07-18 11:10:50|17256.25|17176.25|17256.63|17176.63|17256.63|17176.63|17256.25|17176.25|10
1721301060000|2024-07-18 11:11:00|17256.13|17176.13|17256.3|17176.3|17256.53|17176.53|17256.13|17176.13|8
1721301070000|2024-07-18 11:11:10|17255.86|17175.86|17255.08|17175.08|17255.89|17175.89|17254.99|17174.99|10
1721301080000|2024-07-18 11:11:20|17254.92|17174.92|17254.14|17174.14|17254.92|17174.92|17253.52|17173.52|8
1721301090000|2024-07-18 11:11:30|17254.22|17174.22|17256.12|17176.12|17256.12|17176.12|17253.96|17173.96|9
1721301100000|2024-07-18 11:11:40|17257.02|17177.02|17256.59|17176.59|17258.3|17178.3|17256.51|17176.51|9
1721301110000|2024-07-18 11:11:50|17256.55|17176.55|17256.88|17176.88|17256.88|17176.88|17256.46|17176.46|9
1721301120000|2024-07-18 11:12:00|17256.77|17176.77|17256.66|17176.66|17256.83|17176.83|17256.55|17176.55|10
1721301130000|2024-07-18 11:12:10|17256.67|17176.67|17257.16|17177.16|17257.19|17177.19|17256.67|17176.67|10
1721301140000|2024-07-18 11:12:20|17257.22|17177.22|17255|17175|17257.22|17177.22|17255|17175|10
1721301150000|2024-07-18 11:12:30|17254.75|17174.75|17255.66|17175.66|17255.86|17175.86|17254.75|17174.75|10
1721301160000|2024-07-18 11:12:40|17255.68|17175.68|17255.15|17175.15|17255.82|17175.82|17255.15|17175.15|9
1721301170000|2024-07-18 11:12:50|17254.74|17174.74|17254.06|17174.06|17254.74|17174.74|17253.98|17173.98|9
1721301180000|2024-07-18 11:13:00|17254.41|17174.41|17253.12|17173.12|17254.41|17174.41|17253.01|17173.01|10
1721301190000|2024-07-18 11:13:10|17252.76|17172.76|17252.79|17172.79|17252.92|17172.92|17252.64|17172.64|6
1721301200000|2024-07-18 11:13:20|17252.61|17172.61|17252.08|17172.08|17252.75|17172.75|17252|17172|10
1721301210000|2024-07-18 11:13:30|17251.72|17171.72|17254.16|17174.16|17254.18|17174.18|17251.71|17171.71|10
1721301220000|2024-07-18 11:13:40|17254.17|17174.17|17255.46|17175.46|17255.5|17175.5|17254.17|17174.17|10
1721301230000|2024-07-18 11:13:50|17255.2|17175.2|17256.15|17176.15|17256.2|17176.2|17255.2|17175.2|9
1721301240000|2024-07-18 11:14:00|17256.23|17176.23|17258.64|17178.64|17258.71|17178.71|17256.23|17176.23|10
1721301250000|2024-07-18 11:14:10|17258.62|17178.62|17259.06|17179.06|17259.06|17179.06|17258.62|17178.62|7
1721301260000|2024-07-18 11:14:20|17259.67|17179.67|17262|17182|17262.14|17182.14|17259.67|17179.67|10
1721301270000|2024-07-18 11:14:30|17262.01|17182.01|17262.94|17182.94|17262.94|17182.94|17262.01|17182.01|10
1721301280000|2024-07-18 11:14:40|17263.06|17183.06|17265.7|17185.7|17265.82|17185.82|17263.06|17183.06|9
1721301290000|2024-07-18 11:14:50|17265.61|17185.61|17267.47|17187.47|17267.53|17187.53|17265.46|17185.46|10
1721301300000|2024-07-18 11:15:00|17267.4|17187.4|17270.14|17190.14|17270.14|17190.14|17267.36|17187.36|10
1721301310000|2024-07-18 11:15:10|17270.54|17190.54|17270.33|17190.33|17270.73|17190.73|17270.33|17190.33|8
1721301320000|2024-07-18 11:15:20|17269.86|17189.86|17267.25|17187.25|17269.86|17189.86|17267.25|17187.25|9
1721301330000|2024-07-18 11:15:30|17267.19|17187.19|17266.46|17186.46|17267.19|17187.19|17266.46|17186.46|10
1721301340000|2024-07-18 11:15:40|17266.42|17186.42|17263.86|17183.86|17266.42|17186.42|17263.86|17183.86|10
1721301350000|2024-07-18 11:15:50|17263.6|17183.6|17262.14|17182.14|17263.63|17183.63|17262.14|17182.14|10
1721301360000|2024-07-18 11:16:00|17262.08|17182.08|17260.03|17180.03|17262.13|17182.13|17260.03|17180.03|10
1721301370000|2024-07-18 11:16:10|17259.17|17179.17|17258|17178|17259.17|17179.17|17257.91|17177.91|9
1721301380000|2024-07-18 11:16:20|17257.83|17177.83|17256.7|17176.7|17257.97|17177.97|17256.7|17176.7|10
1721301390000|2024-07-18 11:16:30|17257.19|17177.19|17257.25|17177.25|17257.44|17177.44|17257.19|17177.19|9
1721301400000|2024-07-18 11:16:40|17257.28|17177.28|17258.1|17178.1|17258.11|17178.11|17257.25|17177.25|9
1721301410000|2024-07-18 11:16:50|17258.17|17178.17|17259.37|17179.37|17259.37|17179.37|17258.17|17178.17|9
1721301420000|2024-07-18 11:17:00|17259.43|17179.43|17260.05|17180.05|17260.05|17180.05|17259.43|17179.43|9
1721301430000|2024-07-18 11:17:10|17260.16|17180.16|17259.12|17179.12|17260.52|17180.52|17259.12|17179.12|9
1721301440000|2024-07-18 11:17:20|17259.16|17179.16|17260.21|17180.21|17260.21|17180.21|17259.16|17179.16|9
1721301450000|2024-07-18 11:17:30|17260.56|17180.56|17262.03|17182.03|17262.03|17182.03|17260.56|17180.56|10
1721301460000|2024-07-18 11:17:40|17262.34|17182.34|17264.04|17184.04|17264.04|17184.04|17262.18|17182.18|10
1721301470000|2024-07-18 11:17:50|17264.12|17184.12|17263.59|17183.59|17264.46|17184.46|17263.59|17183.59|9
1721301480000|2024-07-18 11:18:00|17262.52|17182.52|17260.71|17180.71|17262.52|17182.52|17260.71|17180.71|10
1721301490000|2024-07-18 11:18:10|17260.49|17180.49|17258.49|17178.49|17260.49|17180.49|17258.45|17178.45|10
1721301500000|2024-07-18 11:18:20|17258.65|17178.65|17256.66|17176.66|17258.65|17178.65|17256.59|17176.59|9
1721301510000|2024-07-18 11:18:30|17256.49|17176.49|17255.88|17175.88|17257.03|17177.03|17255.88|17175.88|8
1721301520000|2024-07-18 11:18:40|17254.84|17174.84|17253.66|17173.66|17254.91|17174.91|17253.66|17173.66|9
1721301530000|2024-07-18 11:18:50|17253.61|17173.61|17252.78|17172.78|17253.72|17173.72|17252.78|17172.78|10
1721301540000|2024-07-18 11:19:00|17252.23|17172.23|17251.75|17171.75|17252.23|17172.23|17251.69|17171.69|9
1721301550000|2024-07-18 11:19:10|17251.51|17171.51|17251.16|17171.16|17251.51|17171.51|17250.27|17170.27|10
1721301560000|2024-07-18 11:19:20|17250.7|17170.7|17252.16|17172.16|17252.16|17172.16|17250.42|17170.42|10
1721301570000|2024-07-18 11:19:30|17253.03|17173.03|17254.62|17174.62|17254.62|17174.62|17252.58|17172.58|10
1721301580000|2024-07-18 11:19:40|17255.07|17175.07|17255.47|17175.47|17255.87|17175.87|17255.07|17175.07|10
1721301590000|2024-07-18 11:19:50|17256.01|17176.01|17255.97|17175.97|17256.96|17176.96|17255.97|17175.97|10
1721301600000|2024-07-18 11:20:00|17255.73|17175.73|17255.96|17175.96|17256.08|17176.08|17255.73|17175.73|10
1721301610000|2024-07-18 11:20:10|17256.42|17176.42|17259.38|17179.38|17259.38|17179.38|17256.42|17176.42|10
1721301620000|2024-07-18 11:20:20|17259.42|17179.42|17262.22|17182.22|17262.22|17182.22|17259.42|17179.42|10
1721301630000|2024-07-18 11:20:30|17262.52|17182.52|17263.44|17183.44|17263.44|17183.44|17262.52|17182.52|10
1721301640000|2024-07-18 11:20:40|17263.46|17183.46|17263.87|17183.87|17263.87|17183.87|17263.43|17183.43|8
1721301650000|2024-07-18 11:20:50|17264.25|17184.25|17264.98|17184.98|17265.41|17185.41|17264.25|17184.25|10
1721301660000|2024-07-18 11:21:00|17264.96|17184.96|17265.68|17185.68|17265.68|17185.68|17264.64|17184.64|10
1721301670000|2024-07-18 11:21:10|17264.94|17184.94|17265.76|17185.76|17265.76|17185.76|17264.73|17184.73|10
1721301680000|2024-07-18 11:21:20|17265.78|17185.78|17266.78|17186.78|17266.89|17186.89|17265.78|17185.78|10
1721301690000|2024-07-18 11:21:30|17266.81|17186.81|17268.58|17188.58|17268.58|17188.58|17266.81|17186.81|10
1721301700000|2024-07-18 11:21:40|17268.82|17188.82|17266.28|17186.28|17268.82|17188.82|17266.28|17186.28|10
1721301710000|2024-07-18 11:21:50|17266.16|17186.16|17262.62|17182.62|17266.16|17186.16|17262.62|17182.62|10
1721301720000|2024-07-18 11:22:00|17262.65|17182.65|17261.31|17181.31|17262.65|17182.65|17261.24|17181.24|10
1721301730000|2024-07-18 11:22:10|17261.34|17181.34|17260.85|17180.85|17261.4|17181.4|17260.78|17180.78|10
1721301740000|2024-07-18 11:22:20|17260.84|17180.84|17259.76|17179.76|17260.84|17180.84|17259.56|17179.56|9
1721301750000|2024-07-18 11:22:30|17259.96|17179.96|17260.28|17180.28|17260.28|17180.28|17259.79|17179.79|10
1721301760000|2024-07-18 11:22:40|17260.27|17180.27|17261.81|17181.81|17261.81|17181.81|17260.27|17180.27|8
1721301770000|2024-07-18 11:22:50|17261.83|17181.83|17262.05|17182.05|17262.05|17182.05|17261.83|17181.83|9
1721301780000|2024-07-18 11:23:00|17262.09|17182.09|17262.63|17182.63|17262.67|17182.67|17262.09|17182.09|8
1721301790000|2024-07-18 11:23:10|17262.82|17182.82|17263.31|17183.31|17263.31|17183.31|17262.81|17182.81|10
1721301800000|2024-07-18 11:23:20|17263.71|17183.71|17264.2|17184.2|17264.2|17184.2|17263.71|17183.71|10
1721301810000|2024-07-18 11:23:30|17264.16|17184.16|17264.17|17184.17|17264.52|17184.52|17262.96|17182.96|9
1721301820000|2024-07-18 11:23:40|17264.95|17184.95|17266.34|17186.34|17266.34|17186.34|17264.95|17184.95|10
1721301830000|2024-07-18 11:23:50|17266.35|17186.35|17267.03|17187.03|17267.03|17187.03|17266.03|17186.03|9
1721301840000|2024-07-18 11:24:00|17267.32|17187.32|17267.32|17187.32|17267.67|17187.67|17265.86|17185.86|10
1721301850000|2024-07-18 11:24:10|17267.5|17187.5|17268.39|17188.39|17268.39|17188.39|17267.48|17187.48|10
1721301860000|2024-07-18 11:24:20|17268.4|17188.4|17269.32|17189.32|17270.01|17190.01|17268.4|17188.4|10
1721301870000|2024-07-18 11:24:30|17269.43|17189.43|17269.72|17189.72|17270.06|17190.06|17269.43|17189.43|10
1721301880000|2024-07-18 11:24:40|17269.69|17189.69|17269.95|17189.95|17270.02|17190.02|17269.65|17189.65|10
1721301890000|2024-07-18 11:24:50|17269.84|17189.84|17270.03|17190.03|17270.03|17190.03|17269.84|17189.84|6
1721301900000|2024-07-18 11:25:00|17270.08|17190.08|17269.43|17189.43|17270.09|17190.09|17269.43|17189.43|10
1721301910000|2024-07-18 11:25:10|17269.56|17189.56|17270.65|17190.65|17270.65|17190.65|17269.56|17189.56|10
1721301920000|2024-07-18 11:25:20|17271.85|17191.85|17272.53|17192.53|17272.53|17192.53|17271.81|17191.81|8
1721301930000|2024-07-18 11:25:30|17272.74|17192.74|17275.93|17195.93|17275.94|17195.94|17272.74|17192.74|10
1721301940000|2024-07-18 11:25:40|17275.89|17195.89|17275.53|17195.53|17276.29|17196.29|17275.53|17195.53|10
1721301950000|2024-07-18 11:25:50|17275.52|17195.52|17274.66|17194.66|17275.52|17195.52|17274.66|17194.66|10
1721301960000|2024-07-18 11:26:00|17274.67|17194.67|17273.68|17193.68|17274.95|17194.95|17273.68|17193.68|9
1721301970000|2024-07-18 11:26:10|17273.71|17193.71|17274.44|17194.44|17274.44|17194.44|17273.65|17193.65|10
1721301980000|2024-07-18 11:26:20|17274.39|17194.39|17275.36|17195.36|17275.36|17195.36|17274.39|17194.39|9
1721301990000|2024-07-18 11:26:30|17275.5|17195.5|17277.27|17197.27|17277.27|17197.27|17275.48|17195.48|9
1721302000000|2024-07-18 11:26:40|17276.98|17196.98|17276.73|17196.73|17277.12|17197.12|17276.73|17196.73|10
1721302010000|2024-07-18 11:26:50|17276.59|17196.59|17276.31|17196.31|17276.66|17196.66|17276.29|17196.29|9
1721302020000|2024-07-18 11:27:00|17276.3|17196.3|17276.09|17196.09|17276.3|17196.3|17275.62|17195.62|10
1721302030000|2024-07-18 11:27:10|17276.2|17196.2|17274.7|17194.7|17276.21|17196.21|17274.65|17194.65|8
1721302040000|2024-07-18 11:27:20|17274.8|17194.8|17274.86|17194.86|17274.87|17194.87|17274.72|17194.72|9
1721302050000|2024-07-18 11:27:30|17274.85|17194.85|17275.35|17195.35|17275.35|17195.35|17274.85|17194.85|10
1721302060000|2024-07-18 11:27:40|17275.34|17195.34|17277.48|17197.48|17277.48|17197.48|17275.34|17195.34|10
1721302070000|2024-07-18 11:27:50|17277.92|17197.92|17280.68|17200.68|17280.68|17200.68|17277.92|17197.92|10
1721302080000|2024-07-18 11:28:00|17280.99|17200.99|17281.63|17201.63|17281.63|17201.63|17280.82|17200.82|9
1721302090000|2024-07-18 11:28:10|17281.68|17201.68|17283.96|17203.96|17283.96|17203.96|17281.68|17201.68|9
1721302100000|2024-07-18 11:28:20|17284.16|17204.16|17285.74|17205.74|17285.74|17205.74|17284.14|17204.14|10
1721302110000|2024-07-18 11:28:30|17285.76|17205.76|17285.62|17205.62|17285.94|17205.94|17285.62|17205.62|8
1721302120000|2024-07-18 11:28:40|17285.68|17205.68|17285.29|17205.29|17285.75|17205.75|17285.25|17205.25|10
1721302130000|2024-07-18 11:28:50|17285.4|17205.4|17285.98|17205.98|17285.98|17205.98|17285.4|17205.4|8
1721302140000|2024-07-18 11:29:00|17285.91|17205.91|17286.18|17206.18|17286.18|17206.18|17285.87|17205.87|7
1721302150000|2024-07-18 11:29:10|17286.2|17206.2|17286.71|17206.71|17286.71|17206.71|17286.12|17206.12|9
1721302160000|2024-07-18 11:29:20|17286.82|17206.82|17286.68|17206.68|17286.82|17206.82|17286.3|17206.3|10
1721302170000|2024-07-18 11:29:30|17286.71|17206.71|17287.05|17207.05|17287.14|17207.14|17286.71|17206.71|9
1721302180000|2024-07-18 11:29:40|17285.87|17205.87|17281.2|17201.2|17285.87|17205.87|17281.2|17201.2|10
1721302190000|2024-07-18 11:29:50|17281.3|17201.3|17280.28|17200.28|17281.3|17201.3|17280.05|17200.05|10
1721302200000|2024-07-18 11:30:00|17280.29|17200.29|17278.86|17198.86|17280.29|17200.29|17278.86|17198.86|10
1721302210000|2024-07-18 11:30:10|17278.9|17198.9|17280.28|17200.28|17280.28|17200.28|17278.86|17198.86|10
1721302220000|2024-07-18 11:30:20|17280.09|17200.09|17282.64|17202.64|17282.64|17202.64|17279.98|17199.98|9
1721302230000|2024-07-18 11:30:30|17282.87|17202.87|17283.79|17203.79|17283.79|17203.79|17282.86|17202.86|10
1721302240000|2024-07-18 11:30:40|17284.56|17204.56|17285.21|17205.21|17285.88|17205.88|17284.56|17204.56|10
1721302250000|2024-07-18 11:30:50|17284.66|17204.66|17285.61|17205.61|17286.01|17206.01|17284.59|17204.59|10
1721302260000|2024-07-18 11:31:00|17285.58|17205.58|17285.99|17205.99|17286.19|17206.19|17285.58|17205.58|10
1721302270000|2024-07-18 11:31:10|17286.12|17206.12|17286.82|17206.82|17286.82|17206.82|17286.12|17206.12|10
1721302280000|2024-07-18 11:31:20|17286.69|17206.69|17285.78|17205.78|17287.33|17207.33|17285.78|17205.78|9
1721302290000|2024-07-18 11:31:30|17285.61|17205.61|17287.73|17207.73|17287.73|17207.73|17285.61|17205.61|10
1721302300000|2024-07-18 11:31:40|17287.79|17207.79|17287.67|17207.67|17288.13|17208.13|17287.67|17207.67|9
1721302310000|2024-07-18 11:31:50|17287.76|17207.76|17288.25|17208.25|17288.25|17208.25|17287.75|17207.75|9
1721302320000|2024-07-18 11:32:00|17288.1|17208.1|17290.03|17210.03|17290.03|17210.03|17288.1|17208.1|10
1721302330000|2024-07-18 11:32:10|17290.15|17210.15|17291.73|17211.73|17291.73|17211.73|17290.15|17210.15|10
1721302340000|2024-07-18 11:32:20|17291.67|17211.67|17290.68|17210.68|17291.7|17211.7|17290.68|17210.68|10
1721302350000|2024-07-18 11:32:30|17290.6|17210.6|17289.95|17209.95|17290.6|17210.6|17289.95|17209.95|9
1721302360000|2024-07-18 11:32:40|17289.82|17209.82|17290.25|17210.25|17290.25|17210.25|17289.31|17209.31|9
1721302370000|2024-07-18 11:32:50|17290.14|17210.14|17292.01|17212.01|17292.01|17212.01|17289.89|17209.89|10
1721302380000|2024-07-18 11:33:00|17291.93|17211.93|17292.91|17212.91|17293|17213|17291.93|17211.93|9
1721302390000|2024-07-18 11:33:10|17292.86|17212.86|17290.57|17210.57|17292.86|17212.86|17290.57|17210.57|8
1721302400000|2024-07-18 11:33:20|17290.5|17210.5|17290.02|17210.02|17290.5|17210.5|17289.09|17209.09|10
1721302410000|2024-07-18 11:33:30|17290.45|17210.45|17290.81|17210.81|17290.81|17210.81|17290.08|17210.08|10
1721302420000|2024-07-18 11:33:40|17290.94|17210.94|17293.19|17213.19|17293.19|17213.19|17290.94|17210.94|10
1721302430000|2024-07-18 11:33:50|17293.16|17213.16|17294.06|17214.06|17294.69|17214.69|17293.16|17213.16|10
1721302440000|2024-07-18 11:34:00|17294.12|17214.12|17295.4|17215.4|17295.4|17215.4|17294.12|17214.12|10
1721302450000|2024-07-18 11:34:10|17295.55|17215.55|17294.03|17214.03|17295.55|17215.55|17294.03|17214.03|10
1721302460000|2024-07-18 11:34:20|17293.95|17213.95|17292.93|17212.93|17293.96|17213.96|17292.91|17212.91|10
1721302470000|2024-07-18 11:34:30|17293.02|17213.02|17292.91|17212.91|17293.04|17213.04|17292.54|17212.54|8
1721302480000|2024-07-18 11:34:40|17292.98|17212.98|17292.12|17212.12|17292.99|17212.99|17292.12|17212.12|10
1721302490000|2024-07-18 11:34:50|17291.73|17211.73|17291.02|17211.02|17291.73|17211.73|17291.02|17211.02|10
1721302500000|2024-07-18 11:35:00|17290.02|17210.02|17287.33|17207.33|17290.02|17210.02|17287.33|17207.33|9
1721302510000|2024-07-18 11:35:10|17287.82|17207.82|17288.65|17208.65|17288.65|17208.65|17287.82|17207.82|8
1721302520000|2024-07-18 11:35:20|17288.32|17208.32|17289.33|17209.33|17289.33|17209.33|17288.32|17208.32|9
1721302530000|2024-07-18 11:35:30|17289.3|17209.3|17290.39|17210.39|17290.47|17210.47|17289.3|17209.3|10
1721302540000|2024-07-18 11:35:40|17290.43|17210.43|17292.32|17212.32|17292.32|17212.32|17290.41|17210.41|9
1721302550000|2024-07-18 11:35:50|17292.35|17212.35|17295.04|17215.04|17295.04|17215.04|17292.35|17212.35|10
1721302560000|2024-07-18 11:36:00|17295.33|17215.33|17295.07|17215.07|17295.38|17215.38|17295.05|17215.05|9
1721302570000|2024-07-18 11:36:10|17295.06|17215.06|17295.2|17215.2|17295.65|17215.65|17295.06|17215.06|10
1721302580000|2024-07-18 11:36:20|17295.21|17215.21|17296.26|17216.26|17296.44|17216.44|17295.21|17215.21|9
1721302590000|2024-07-18 11:36:30|17296.46|17216.46|17296.77|17216.77|17297.03|17217.03|17296.46|17216.46|8
1721302600000|2024-07-18 11:36:40|17297.29|17217.29|17297.89|17217.89|17297.89|17217.89|17297.29|17217.29|10
1721302610000|2024-07-18 11:36:50|17297.31|17217.31|17297.01|17217.01|17297.31|17217.31|17296.64|17216.64|9
1721302620000|2024-07-18 11:37:00|17297.03|17217.03|17298.57|17218.57|17298.57|17218.57|17297.03|17217.03|10
1721302630000|2024-07-18 11:37:10|17299.07|17219.07|17300.04|17220.04|17300.04|17220.04|17299.07|17219.07|10
1721302640000|2024-07-18 11:37:20|17300.09|17220.09|17300.27|17220.27|17300.66|17220.66|17300.06|17220.06|10
1721302650000|2024-07-18 11:37:30|17300.32|17220.32|17300.38|17220.38|17300.51|17220.51|17300.32|17220.32|9
1721302660000|2024-07-18 11:37:40|17300.37|17220.37|17299.94|17219.94|17300.67|17220.67|17299.87|17219.87|9
1721302670000|2024-07-18 11:37:50|17299.93|17219.93|17301.24|17221.24|17301.24|17221.24|17299.93|17219.93|9
1721302680000|2024-07-18 11:38:00|17301.32|17221.32|17302.37|17222.37|17302.37|17222.37|17301.23|17221.23|10
1721302690000|2024-07-18 11:38:10|17302.41|17222.41|17304.15|17224.15|17304.15|17224.15|17302.41|17222.41|9
1721302700000|2024-07-18 11:38:20|17304.24|17224.24|17302.44|17222.44|17304.24|17224.24|17302.43|17222.43|10
1721302710000|2024-07-18 11:38:30|17302.47|17222.47|17302.7|17222.7|17302.7|17222.7|17301.99|17221.99|9
1721302720000|2024-07-18 11:38:40|17302.67|17222.67|17305.07|17225.07|17305.07|17225.07|17302.67|17222.67|10
1721302730000|2024-07-18 11:38:50|17305.61|17225.61|17305.56|17225.56|17306.4|17226.4|17305.56|17225.56|10
1721302740000|2024-07-18 11:39:00|17305.59|17225.59|17305.81|17225.81|17305.99|17225.99|17305.19|17225.19|10
1721302750000|2024-07-18 11:39:10|17306.26|17226.26|17307.17|17227.17|17307.17|17227.17|17306.15|17226.15|9
1721302760000|2024-07-18 11:39:20|17307.57|17227.57|17310.05|17230.05|17310.05|17230.05|17307.57|17227.57|10
1721302770000|2024-07-18 11:39:30|17309.99|17229.99|17309.75|17229.75|17309.99|17229.99|17309.02|17229.02|8
1721302780000|2024-07-18 11:39:40|17309.73|17229.73|17309.82|17229.82|17310.22|17230.22|17309.55|17229.55|9
1721302790000|2024-07-18 11:39:50|17310.05|17230.05|17308.64|17228.64|17310.05|17230.05|17308.39|17228.39|10
1721302800000|2024-07-18 11:40:00|17308.62|17228.62|17309.06|17229.06|17309.06|17229.06|17308.55|17228.55|9
1721302810000|2024-07-18 11:40:10|17309.03|17229.03|17306.22|17226.22|17309.04|17229.04|17306.22|17226.22|10
1721302820000|2024-07-18 11:40:20|17305.13|17225.13|17305.21|17225.21|17305.21|17225.21|17304.83|17224.83|10
1721302830000|2024-07-18 11:40:30|17305.23|17225.23|17307.19|17227.19|17307.58|17227.58|17305.23|17225.23|10
1721302840000|2024-07-18 11:40:40|17307.51|17227.51|17307.86|17227.86|17307.89|17227.89|17307.31|17227.31|10
1721302850000|2024-07-18 11:40:50|17307.85|17227.85|17307.9|17227.9|17307.9|17227.9|17307.36|17227.36|9
1721302860000|2024-07-18 11:41:00|17307.44|17227.44|17306.72|17226.72|17307.44|17227.44|17306.72|17226.72|10
1721302870000|2024-07-18 11:41:10|17306.78|17226.78|17306.29|17226.29|17306.78|17226.78|17306.29|17226.29|10
1721302880000|2024-07-18 11:41:20|17306.23|17226.23|17305.88|17225.88|17306.23|17226.23|17305.88|17225.88|10
1721302890000|2024-07-18 11:41:30|17305.9|17225.9|17308.18|17228.18|17308.18|17228.18|17305.79|17225.79|9
1721302900000|2024-07-18 11:41:40|17308.85|17228.85|17308.6|17228.6|17309.03|17229.03|17308.6|17228.6|9
1721302910000|2024-07-18 11:41:50|17308.55|17228.55|17308.46|17228.46|17308.93|17228.93|17308.46|17228.46|10
1721302920000|2024-07-18 11:42:00|17308.38|17228.38|17307.97|17227.97|17308.64|17228.64|17307.97|17227.97|10
1721302930000|2024-07-18 11:42:10|17308.63|17228.63|17307.43|17227.43|17308.85|17228.85|17307.43|17227.43|10
1721302940000|2024-07-18 11:42:20|17306.64|17226.64|17304.43|17224.43|17306.64|17226.64|17304.43|17224.43|10
1721302950000|2024-07-18 11:42:30|17304.38|17224.38|17303.76|17223.76|17304.38|17224.38|17303.71|17223.71|9
1721302960000|2024-07-18 11:42:40|17303.7|17223.7|17303.49|17223.49|17303.91|17223.91|17303.18|17223.18|10
1721302970000|2024-07-18 11:42:50|17303.97|17223.97|17306.26|17226.26|17306.26|17226.26|17303.97|17223.97|10
1721302980000|2024-07-18 11:43:00|17305.94|17225.94|17306.74|17226.74|17306.78|17226.78|17305.94|17225.94|9
1721302990000|2024-07-18 11:43:10|17306.8|17226.8|17307|17227|17307.12|17227.12|17306.62|17226.62|10
1721303000000|2024-07-18 11:43:20|17307.11|17227.11|17306.44|17226.44|17307.11|17227.11|17306.39|17226.39|10
1721303010000|2024-07-18 11:43:30|17306.42|17226.42|17304.99|17224.99|17306.42|17226.42|17304.99|17224.99|9
1721303020000|2024-07-18 11:43:40|17305.53|17225.53|17305.04|17225.04|17305.53|17225.53|17305.04|17225.04|9
1721303030000|2024-07-18 11:43:50|17305.08|17225.08|17305.46|17225.46|17305.54|17225.54|17304.95|17224.95|10
1721303040000|2024-07-18 11:44:00|17305.45|17225.45|17305.93|17225.93|17306.65|17226.65|17305.45|17225.45|10
1721303050000|2024-07-18 11:44:10|17305.94|17225.94|17306.03|17226.03|17306.47|17226.47|17305.71|17225.71|10
1721303060000|2024-07-18 11:44:20|17306.1|17226.1|17306.45|17226.45|17306.57|17226.57|17306.1|17226.1|10
1721303070000|2024-07-18 11:44:30|17306.46|17226.46|17305.24|17225.24|17306.46|17226.46|17305.24|17225.24|10
1721303080000|2024-07-18 11:44:40|17305.57|17225.57|17305.13|17225.13|17305.57|17225.57|17305.13|17225.13|8
1721303090000|2024-07-18 11:44:50|17305.12|17225.12|17304.77|17224.77|17305.12|17225.12|17304.7|17224.7|10
1721303100000|2024-07-18 11:45:00|17304.54|17224.54|17307.52|17227.52|17307.52|17227.52|17304.54|17224.54|10
1721303110000|2024-07-18 11:45:10|17307.5|17227.5|17309.24|17229.24|17309.24|17229.24|17307.5|17227.5|10
1721303120000|2024-07-18 11:45:20|17310.09|17230.09|17311.13|17231.13|17311.13|17231.13|17310.09|17230.09|9
1721303130000|2024-07-18 11:45:30|17312.02|17232.02|17312.31|17232.31|17312.37|17232.37|17312.02|17232.02|8
1721303140000|2024-07-18 11:45:40|17312.47|17232.47|17312.34|17232.34|17312.69|17232.69|17312.34|17232.34|10
1721303150000|2024-07-18 11:45:50|17312.29|17232.29|17312.16|17232.16|17312.29|17232.29|17312.16|17232.16|10
1721303160000|2024-07-18 11:46:00|17312.17|17232.17|17312.14|17232.14|17312.25|17232.25|17312.14|17232.14|9
1721303170000|2024-07-18 11:46:10|17312.13|17232.13|17312.18|17232.18|17312.25|17232.25|17311.99|17231.99|10
1721303180000|2024-07-18 11:46:20|17312.07|17232.07|17311.06|17231.06|17312.19|17232.19|17311.06|17231.06|9
1721303190000|2024-07-18 11:46:30|17311.05|17231.05|17307.9|17227.9|17311.05|17231.05|17307.9|17227.9|10
1721303200000|2024-07-18 11:46:40|17307.48|17227.48|17307.66|17227.66|17307.91|17227.91|17307.17|17227.17|10
1721303210000|2024-07-18 11:46:50|17307.62|17227.62|17309.33|17229.33|17309.33|17229.33|17307.62|17227.62|10
1721303220000|2024-07-18 11:47:00|17309.41|17229.41|17311.12|17231.12|17311.13|17231.13|17309.41|17229.41|9
1721303230000|2024-07-18 11:47:10|17311.93|17231.93|17314.33|17234.33|17314.33|17234.33|17311.93|17231.93|10
1721303240000|2024-07-18 11:47:20|17314.69|17234.69|17315.09|17235.09|17315.16|17235.16|17314.69|17234.69|10
1721303250000|2024-07-18 11:47:30|17314.82|17234.82|17313.11|17233.11|17314.82|17234.82|17313.11|17233.11|10
1721303260000|2024-07-18 11:47:40|17312.96|17232.96|17314.05|17234.05|17314.05|17234.05|17312.75|17232.75|9
1721303270000|2024-07-18 11:47:50|17314.16|17234.16|17313.42|17233.42|17314.27|17234.27|17313.42|17233.42|9
1721303280000|2024-07-18 11:48:00|17313.79|17233.79|17313.7|17233.7|17314.35|17234.35|17313.44|17233.44|10
1721303290000|2024-07-18 11:48:10|17313.74|17233.74|17315.58|17235.58|17315.58|17235.58|17313.74|17233.74|9
1721303300000|2024-07-18 11:48:20|17315.81|17235.81|17317.17|17237.17|17317.17|17237.17|17315.81|17235.81|10
1721303310000|2024-07-18 11:48:30|17317.25|17237.25|17317.34|17237.34|17317.36|17237.36|17317.02|17237.02|10
1721303320000|2024-07-18 11:48:40|17317.45|17237.45|17317.46|17237.46|17317.5|17237.5|17317.22|17237.22|10
1721303330000|2024-07-18 11:48:50|17317.45|17237.45|17315.25|17235.25|17317.47|17237.47|17315.25|17235.25|8
1721303340000|2024-07-18 11:49:00|17315.1|17235.1|17315|17235|17315.37|17235.37|17314|17234|10
1721303350000|2024-07-18 11:49:10|17315.12|17235.12|17314.91|17234.91|17315.16|17235.16|17314.85|17234.85|10
1721303360000|2024-07-18 11:49:20|17314.94|17234.94|17315.85|17235.85|17315.85|17235.85|17314.9|17234.9|9
1721303370000|2024-07-18 11:49:30|17315.97|17235.97|17316.91|17236.91|17316.91|17236.91|17315.97|17235.97|10
1721303380000|2024-07-18 11:49:40|17317.32|17237.32|17317.54|17237.54|17317.8|17237.8|17317.32|17237.32|10
1721303390000|2024-07-18 11:49:50|17317.59|17237.59|17317.32|17237.32|17317.62|17237.62|17317.32|17237.32|10
1721303400000|2024-07-18 11:50:00|17317.31|17237.31|17316.56|17236.56|17317.33|17237.33|17316.56|17236.56|9
1721303410000|2024-07-18 11:50:10|17316.78|17236.78|17319.05|17239.05|17319.05|17239.05|17316.78|17236.78|9
1721303420000|2024-07-18 11:50:20|17319.1|17239.1|17319.63|17239.63|17319.63|17239.63|17319.1|17239.1|10
1721303430000|2024-07-18 11:50:30|17320.03|17240.03|17321.37|17241.37|17322.7|17242.7|17320.03|17240.03|9
1721303440000|2024-07-18 11:50:40|17321.19|17241.19|17320.01|17240.01|17321.19|17241.19|17320.01|17240.01|9
1721303450000|2024-07-18 11:50:50|17319.85|17239.85|17322.23|17242.23|17322.23|17242.23|17319.2|17239.2|10
1721303460000|2024-07-18 11:51:00|17322.54|17242.54|17323.76|17243.76|17323.76|17243.76|17322.54|17242.54|10
1721303470000|2024-07-18 11:51:10|17323.71|17243.71|17323.48|17243.48|17323.71|17243.71|17323.48|17243.48|8
1721303480000|2024-07-18 11:51:20|17323.46|17243.46|17322.78|17242.78|17323.46|17243.46|17322.39|17242.39|9
1721303490000|2024-07-18 11:51:30|17322.73|17242.73|17321.46|17241.46|17322.73|17242.73|17321.37|17241.37|9
1721303500000|2024-07-18 11:51:40|17321.51|17241.51|17320.31|17240.31|17321.51|17241.51|17320.23|17240.23|10
1721303510000|2024-07-18 11:51:50|17320.04|17240.04|17318.54|17238.54|17320.04|17240.04|17318.54|17238.54|10
1721303520000|2024-07-18 11:52:00|17318.56|17238.56|17317.27|17237.27|17318.56|17238.56|17317.27|17237.27|10
1721303530000|2024-07-18 11:52:10|17317.13|17237.13|17314.91|17234.91|17317.13|17237.13|17314.91|17234.91|10
1721303540000|2024-07-18 11:52:20|17314.62|17234.62|17312.9|17232.9|17314.62|17234.62|17312.9|17232.9|10
1721303550000|2024-07-18 11:52:30|17311.59|17231.59|17311.49|17231.49|17311.8|17231.8|17311.48|17231.48|10
1721303560000|2024-07-18 11:52:40|17311.41|17231.41|17310.54|17230.54|17311.54|17231.54|17310.54|17230.54|9
1721303570000|2024-07-18 11:52:50|17310.55|17230.55|17310.05|17230.05|17310.55|17230.55|17309.97|17229.97|9
1721303580000|2024-07-18 11:53:00|17310.02|17230.02|17309.6|17229.6|17310.03|17230.03|17309.6|17229.6|10
1721303590000|2024-07-18 11:53:10|17309.72|17229.72|17308.78|17228.78|17309.72|17229.72|17308.71|17228.71|9
1721303600000|2024-07-18 11:53:20|17308.58|17228.58|17307.78|17227.78|17308.58|17228.58|17307.78|17227.78|10
1721303610000|2024-07-18 11:53:30|17307.27|17227.27|17306.22|17226.22|17307.27|17227.27|17306.22|17226.22|10
1721303620000|2024-07-18 11:53:40|17306.23|17226.23|17300.06|17220.06|17306.23|17226.23|17300.06|17220.06|10
1721303630000|2024-07-18 11:53:50|17300.33|17220.33|17302.36|17222.36|17302.36|17222.36|17299.93|17219.93|10
1721303640000|2024-07-18 11:54:00|17302.51|17222.51|17303.93|17223.93|17303.93|17223.93|17302.51|17222.51|10
1721303650000|2024-07-18 11:54:10|17304.04|17224.04|17304.06|17224.06|17304.21|17224.21|17304.01|17224.01|10
1721303660000|2024-07-18 11:54:20|17304.1|17224.1|17304.14|17224.14|17304.14|17224.14|17303.61|17223.61|10
1721303670000|2024-07-18 11:54:30|17304.19|17224.19|17306.15|17226.15|17306.15|17226.15|17304|17224|10
1721303680000|2024-07-18 11:54:40|17306.23|17226.23|17306.57|17226.57|17306.7|17226.7|17306.23|17226.23|10
1721303690000|2024-07-18 11:54:50|17306.54|17226.54|17306.48|17226.48|17306.62|17226.62|17306.48|17226.48|8
1721303700000|2024-07-18 11:55:00|17306.78|17226.78|17307.11|17227.11|17307.14|17227.14|17306.78|17226.78|10
1721303710000|2024-07-18 11:55:10|17307.13|17227.13|17307.32|17227.32|17307.49|17227.49|17306.92|17226.92|10
1721303720000|2024-07-18 11:55:20|17307.24|17227.24|17306.56|17226.56|17307.24|17227.24|17306.56|17226.56|10
1721303730000|2024-07-18 11:55:30|17306.55|17226.55|17307.19|17227.19|17307.19|17227.19|17306.55|17226.55|8
1721303740000|2024-07-18 11:55:40|17307.01|17227.01|17307.51|17227.51|17307.56|17227.56|17306.7|17226.7|10
1721303750000|2024-07-18 11:55:50|17307.52|17227.52|17307.25|17227.25|17307.54|17227.54|17307.25|17227.25|9
1721303760000|2024-07-18 11:56:00|17307.28|17227.28|17306.46|17226.46|17307.28|17227.28|17306.46|17226.46|10
1721303770000|2024-07-18 11:56:10|17306.45|17226.45|17307.19|17227.19|17307.19|17227.19|17306.44|17226.44|9
1721303780000|2024-07-18 11:56:20|17307.34|17227.34|17307.18|17227.18|17307.52|17227.52|17307.18|17227.18|10
1721303790000|2024-07-18 11:56:30|17307.19|17227.19|17307.19|17227.19|17307.19|17227.19|17307.02|17227.02|9
1721303800000|2024-07-18 11:56:40|17307.7|17227.7|17309.02|17229.02|17309.02|17229.02|17307.7|17227.7|10
1721303810000|2024-07-18 11:56:50|17309.26|17229.26|17310.99|17230.99|17310.99|17230.99|17309.26|17229.26|10
1721303820000|2024-07-18 11:57:00|17310.97|17230.97|17311.73|17231.73|17312.19|17232.19|17310.97|17230.97|10
1721303830000|2024-07-18 11:57:10|17311.67|17231.67|17311.84|17231.84|17312.04|17232.04|17311.67|17231.67|10
1721303840000|2024-07-18 11:57:20|17311.83|17231.83|17313.34|17233.34|17313.34|17233.34|17311.39|17231.39|10
1721303850000|2024-07-18 11:57:30|17313.31|17233.31|17315.82|17235.82|17316.09|17236.09|17313.3|17233.3|10
1721303860000|2024-07-18 11:57:40|17316.1|17236.1|17316.23|17236.23|17316.36|17236.36|17316.1|17236.1|9
1721303870000|2024-07-18 11:57:50|17316.1|17236.1|17316.64|17236.64|17316.66|17236.66|17316.1|17236.1|10
1721303880000|2024-07-18 11:58:00|17316.72|17236.72|17316.78|17236.78|17316.78|17236.78|17316.58|17236.58|9
1721303890000|2024-07-18 11:58:10|17317|17237|17317.35|17237.35|17317.67|17237.67|17317|17237|10
1721303900000|2024-07-18 11:58:20|17317.27|17237.27|17317.34|17237.34|17317.34|17237.34|17317.2|17237.2|9
1721303910000|2024-07-18 11:58:30|17317.4|17237.4|17317.28|17237.28|17317.4|17237.4|17316.59|17236.59|10
1721303920000|2024-07-18 11:58:40|17317.49|17237.49|17318.47|17238.47|17318.47|17238.47|17317.49|17237.49|10
1721303930000|2024-07-18 11:58:50|17318.99|17238.99|17319.67|17239.67|17319.67|17239.67|17318.11|17238.11|10
1721303940000|2024-07-18 11:59:00|17319.73|17239.73|17320.81|17240.81|17320.81|17240.81|17319.73|17239.73|8
1721303950000|2024-07-18 11:59:10|17320.91|17240.91|17323.49|17243.49|17323.49|17243.49|17320.91|17240.91|10
1721303960000|2024-07-18 11:59:20|17323.48|17243.48|17323.94|17243.94|17323.94|17243.94|17323.45|17243.45|9
1721303970000|2024-07-18 11:59:30|17324.04|17244.04|17325.55|17245.55|17325.55|17245.55|17324.04|17244.04|10
1721303980000|2024-07-18 11:59:40|17325.59|17245.59|17324.87|17244.87|17325.59|17245.59|17324.78|17244.78|10
1721303990000|2024-07-18 11:59:50|17324.88|17244.88|17325.12|17245.12|17325.12|17245.12|17324.64|17244.64|9
1721304000000|2024-07-18 12:00:00|17324.97|17244.97|17325.79|17245.79|17325.8|17245.8|17324.97|17244.97|10
1721304010000|2024-07-18 12:00:10|17325.77|17245.77|17326.91|17246.91|17326.91|17246.91|17325.77|17245.77|10
1721304020000|2024-07-18 12:00:20|17326.21|17246.21|17325.62|17245.62|17326.21|17246.21|17325.24|17245.24|10
1721304030000|2024-07-18 12:00:30|17325.76|17245.76|17325.46|17245.46|17325.99|17245.99|17325.33|17245.33|10
1721304040000|2024-07-18 12:00:40|17325.48|17245.48|17327.29|17247.29|17327.29|17247.29|17325.48|17245.48|9
1721304050000|2024-07-18 12:00:50|17327.21|17247.21|17327.24|17247.24|17327.77|17247.77|17327.17|17247.17|10
1721304060000|2024-07-18 12:01:00|17327.05|17247.05|17326.97|17246.97|17327.17|17247.17|17326.9|17246.9|10
1721304070000|2024-07-18 12:01:10|17326.99|17246.99|17327.63|17247.63|17327.63|17247.63|17326.99|17246.99|10
1721304080000|2024-07-18 12:01:20|17327.4|17247.4|17326.71|17246.71|17327.4|17247.4|17326.03|17246.03|10
1721304090000|2024-07-18 12:01:30|17326.66|17246.66|17326.49|17246.49|17326.87|17246.87|17326.45|17246.45|10
1721304100000|2024-07-18 12:01:40|17326.58|17246.58|17326.37|17246.37|17326.58|17246.58|17325.76|17245.76|10
1721304110000|2024-07-18 12:01:50|17327.09|17247.09|17331.97|17251.97|17331.97|17251.97|17327.09|17247.09|10
1721304120000|2024-07-18 12:02:00|17331.96|17251.96|17335.06|17255.06|17335.23|17255.23|17331.68|17251.68|10
1721304130000|2024-07-18 12:02:10|17335.21|17255.21|17336.18|17256.18|17336.18|17256.18|17335.21|17255.21|10
1721304140000|2024-07-18 12:02:20|17336.65|17256.65|17339.78|17259.78|17339.78|17259.78|17336.65|17256.65|10
1721304150000|2024-07-18 12:02:30|17339.89|17259.89|17341.4|17261.4|17341.4|17261.4|17339.89|17259.89|10
1721304160000|2024-07-18 12:02:40|17341.44|17261.44|17342.71|17262.71|17342.71|17262.71|17341.44|17261.44|10
1721304170000|2024-07-18 12:02:50|17342.82|17262.82|17342.42|17262.42|17343.2|17263.2|17342.42|17262.42|10
1721304180000|2024-07-18 12:03:00|17342.28|17262.28|17341.62|17261.62|17342.28|17262.28|17341.62|17261.62|9
1721304190000|2024-07-18 12:03:10|17342.17|17262.17|17341.67|17261.67|17342.17|17262.17|17341.44|17261.44|10
1721304200000|2024-07-18 12:03:20|17341.6|17261.6|17341.16|17261.16|17342.01|17262.01|17341.06|17261.06|9
1721304210000|2024-07-18 12:03:30|17340.55|17260.55|17338.44|17258.44|17340.55|17260.55|17338.44|17258.44|10
1721304220000|2024-07-18 12:03:40|17338.34|17258.34|17338.58|17258.58|17338.58|17258.58|17338.16|17258.16|9
1721304230000|2024-07-18 12:03:50|17338.99|17258.99|17339.52|17259.52|17339.52|17259.52|17338.77|17258.77|10
1721304240000|2024-07-18 12:04:00|17339.65|17259.65|17340.98|17260.98|17340.98|17260.98|17339.65|17259.65|8
1721304250000|2024-07-18 12:04:10|17340.99|17260.99|17340.38|17260.38|17341|17261|17339.42|17259.42|10
1721304260000|2024-07-18 12:04:20|17340.62|17260.62|17341.51|17261.51|17341.71|17261.71|17340.62|17260.62|10
1721304270000|2024-07-18 12:04:30|17341.56|17261.56|17342.29|17262.29|17342.29|17262.29|17341.56|17261.56|10
1721304280000|2024-07-18 12:04:40|17342.3|17262.3|17341.76|17261.76|17342.42|17262.42|17341.76|17261.76|9
1721304290000|2024-07-18 12:04:50|17341.85|17261.85|17342.03|17262.03|17342.77|17262.77|17341.85|17261.85|10
1721304300000|2024-07-18 12:05:00|17341.95|17261.95|17342.71|17262.71|17342.71|17262.71|17341.9|17261.9|9
1721304310000|2024-07-18 12:05:10|17342.37|17262.37|17341.86|17261.86|17342.61|17262.61|17341.86|17261.86|9
1721304320000|2024-07-18 12:05:20|17341.53|17261.53|17342.39|17262.39|17342.49|17262.49|17341.53|17261.53|10
1721304330000|2024-07-18 12:05:30|17342.34|17262.34|17342.62|17262.62|17342.77|17262.77|17342.3|17262.3|10
1721304340000|2024-07-18 12:05:40|17343|17263|17343.61|17263.61|17344.2|17264.2|17343|17263|10
1721304350000|2024-07-18 12:05:50|17343.68|17263.68|17342.95|17262.95|17343.68|17263.68|17342.62|17262.62|9
1721304360000|2024-07-18 12:06:00|17342.75|17262.75|17341.62|17261.62|17342.75|17262.75|17341.62|17261.62|10
1721304370000|2024-07-18 12:06:10|17341.44|17261.44|17341.47|17261.47|17341.47|17261.47|17340.95|17260.95|10
1721304380000|2024-07-18 12:06:20|17341.31|17261.31|17343.04|17263.04|17343.04|17263.04|17341.31|17261.31|10
1721304390000|2024-07-18 12:06:30|17343.34|17263.34|17343.55|17263.55|17343.73|17263.73|17343.26|17263.26|10
1721304400000|2024-07-18 12:06:40|17343.51|17263.51|17343.1|17263.1|17343.6|17263.6|17342.94|17262.94|10
1721304410000|2024-07-18 12:06:50|17343.09|17263.09|17343.94|17263.94|17343.94|17263.94|17343.09|17263.09|10
1721304420000|2024-07-18 12:07:00|17343.98|17263.98|17344.4|17264.4|17344.4|17264.4|17343.85|17263.85|9
1721304430000|2024-07-18 12:07:10|17344.58|17264.58|17346.36|17266.36|17346.51|17266.51|17344.58|17264.58|10
1721304440000|2024-07-18 12:07:20|17346.4|17266.4|17343.88|17263.88|17346.4|17266.4|17343.88|17263.88|10
1721304450000|2024-07-18 12:07:30|17343.45|17263.45|17342.15|17262.15|17343.66|17263.66|17342.15|17262.15|8
1721304460000|2024-07-18 12:07:40|17342.36|17262.36|17343.77|17263.77|17343.77|17263.77|17342.33|17262.33|10
1721304470000|2024-07-18 12:07:50|17343.75|17263.75|17344.5|17264.5|17344.5|17264.5|17343.66|17263.66|8
1721304480000|2024-07-18 12:08:00|17344.6|17264.6|17345.01|17265.01|17345.1|17265.1|17344.59|17264.59|9
1721304490000|2024-07-18 12:08:10|17345.15|17265.15|17347.47|17267.47|17347.47|17267.47|17345.15|17265.15|9
1721304500000|2024-07-18 12:08:20|17347.4|17267.4|17348.46|17268.46|17348.46|17268.46|17347.3|17267.3|8
1721304510000|2024-07-18 12:08:30|17348.73|17268.73|17349.08|17269.08|17349.08|17269.08|17348.67|17268.67|8
1721304520000|2024-07-18 12:08:40|17349.26|17269.26|17351.25|17271.25|17351.25|17271.25|17349.26|17269.26|10
1721304530000|2024-07-18 12:08:50|17351.38|17271.38|17352.37|17272.37|17352.37|17272.37|17351.26|17271.26|9
1721304540000|2024-07-18 12:09:00|17352.44|17272.44|17352.71|17272.71|17352.84|17272.84|17352.44|17272.44|10
1721304550000|2024-07-18 12:09:10|17352.7|17272.7|17353|17273|17353|17273|17352.7|17272.7|9
1721304560000|2024-07-18 12:09:20|17353.05|17273.05|17351.3|17271.3|17353.25|17273.25|17351.3|17271.3|9
1721304570000|2024-07-18 12:09:30|17351.03|17271.03|17353.02|17273.02|17353.02|17273.02|17351.03|17271.03|10
1721304580000|2024-07-18 12:09:40|17353.48|17273.48|17353.76|17273.76|17353.76|17273.76|17353.23|17273.23|9
1721304590000|2024-07-18 12:09:50|17353.73|17273.73|17354.44|17274.44|17354.44|17274.44|17353.68|17273.68|10
1721304600000|2024-07-18 12:10:00|17354.18|17274.18|17352.47|17272.47|17354.47|17274.47|17352.47|17272.47|10
1721304610000|2024-07-18 12:10:10|17352.61|17272.61|17352.62|17272.62|17353.09|17273.09|17352.53|17272.53|10
1721304620000|2024-07-18 12:10:20|17352.45|17272.45|17353.82|17273.82|17353.85|17273.85|17352.2|17272.2|10
1721304630000|2024-07-18 12:10:30|17353.94|17273.94|17354.2|17274.2|17354.24|17274.24|17353.94|17273.94|8
1721304640000|2024-07-18 12:10:40|17354.08|17274.08|17353.78|17273.78|17354.08|17274.08|17353.67|17273.67|10
1721304650000|2024-07-18 12:10:50|17353.83|17273.83|17354.51|17274.51|17354.51|17274.51|17353.64|17273.64|9
1721304660000|2024-07-18 12:11:00|17354.56|17274.56|17353.94|17273.94|17354.77|17274.77|17353.94|17273.94|9
1721304670000|2024-07-18 12:11:10|17354.62|17274.62|17354.58|17274.58|17355.11|17275.11|17354.43|17274.43|10
1721304680000|2024-07-18 12:11:20|17354.46|17274.46|17353.98|17273.98|17354.46|17274.46|17353.9|17273.9|10
1721304690000|2024-07-18 12:11:30|17354.2|17274.2|17353.7|17273.7|17354.33|17274.33|17353.25|17273.25|9
1721304700000|2024-07-18 12:11:40|17353.77|17273.77|17357.63|17277.63|17357.63|17277.63|17353.77|17273.77|10
1721304710000|2024-07-18 12:11:50|17358.59|17278.59|17360.03|17280.03|17360.03|17280.03|17358.59|17278.59|10
1721304720000|2024-07-18 12:12:00|17360.52|17280.52|17363.3|17283.3|17363.3|17283.3|17360.52|17280.52|10
1721304730000|2024-07-18 12:12:10|17363.36|17283.36|17362.44|17282.44|17363.36|17283.36|17362.44|17282.44|10
1721304740000|2024-07-18 12:12:20|17363.33|17283.33|17364.77|17284.77|17364.85|17284.85|17363.33|17283.33|10
1721304750000|2024-07-18 12:12:30|17365.92|17285.92|17365.8|17285.8|17366.07|17286.07|17365.8|17285.8|8
1721304760000|2024-07-18 12:12:40|17365.74|17285.74|17365.82|17285.82|17366.13|17286.13|17365.68|17285.68|10
1721304770000|2024-07-18 12:12:50|17366.37|17286.37|17366.73|17286.73|17367.02|17287.02|17366.17|17286.17|10
1721304780000|2024-07-18 12:13:00|17366.82|17286.82|17366.33|17286.33|17366.82|17286.82|17365.29|17285.29|10
1721304790000|2024-07-18 12:13:10|17366.48|17286.48|17370.99|17290.99|17370.99|17290.99|17366.48|17286.48|10
1721304800000|2024-07-18 12:13:20|17371.04|17291.04|17370.93|17290.93|17371.5|17291.5|17370.93|17290.93|9
1721304810000|2024-07-18 12:13:30|17371.28|17291.28|17372.48|17292.48|17372.48|17292.48|17370.87|17290.87|10
1721304820000|2024-07-18 12:13:40|17372.57|17292.57|17375.47|17295.47|17375.47|17295.47|17372.57|17292.57|10
1721304830000|2024-07-18 12:13:50|17376.02|17296.02|17376.61|17296.61|17376.85|17296.85|17376.02|17296.02|9
1721304840000|2024-07-18 12:14:00|17376.82|17296.82|17378.17|17298.17|17378.17|17298.17|17376.78|17296.78|9
1721304850000|2024-07-18 12:14:10|17378.57|17298.57|17379.62|17299.62|17379.62|17299.62|17378.57|17298.57|10
1721304860000|2024-07-18 12:14:20|17379.44|17299.44|17379.5|17299.5|17379.5|17299.5|17379.25|17299.25|10
1721304870000|2024-07-18 12:14:30|17379.34|17299.34|17378.38|17298.38|17379.54|17299.54|17378.38|17298.38|9
1721304880000|2024-07-18 12:14:40|17378.06|17298.06|17374.46|17294.46|17378.06|17298.06|17374.46|17294.46|10
1721304890000|2024-07-18 12:14:50|17375.2|17295.2|17375.98|17295.98|17376.27|17296.27|17375.2|17295.2|10
1721304900000|2024-07-18 12:15:00|17376.06|17296.06|17378.61|17298.61|17378.61|17298.61|17376.06|17296.06|10
1721304910000|2024-07-18 12:15:10|17378.08|17298.08|17376.19|17296.19|17378.08|17298.08|17375.96|17295.96|10
1721304920000|2024-07-18 12:15:20|17375.82|17295.82|17375.5|17295.5|17375.82|17295.82|17373.83|17293.83|10
1721304930000|2024-07-18 12:15:30|17375.67|17295.67|17377.52|17297.52|17377.52|17297.52|17375.67|17295.67|10
1721304940000|2024-07-18 12:15:40|17378.13|17298.13|17383.53|17303.53|17383.53|17303.53|17378.13|17298.13|10
1721304950000|2024-07-18 12:15:50|17383.03|17303.03|17385.04|17305.04|17385.04|17305.04|17383.03|17303.03|10
1721304960000|2024-07-18 12:16:00|17385.14|17305.14|17390.52|17310.52|17390.52|17310.52|17385.14|17305.14|9
1721304970000|2024-07-18 12:16:10|17390.82|17310.82|17390.87|17310.87|17392.24|17312.24|17390.82|17310.82|10
1721304980000|2024-07-18 12:16:20|17391.14|17311.14|17391.37|17311.37|17391.38|17311.38|17390.31|17310.31|10
1721304990000|2024-07-18 12:16:30|17391.23|17311.23|17376.2|17296.2|17391.44|17311.44|17376.08|17296.08|10
1721305000000|2024-07-18 12:16:40|17376.41|17296.41|17375.3|17295.3|17376.41|17296.41|17375.3|17295.3|10
1721305010000|2024-07-18 12:16:50|17375.24|17295.24|17374.64|17294.64|17375.24|17295.24|17374.6|17294.6|10
1721305020000|2024-07-18 12:17:00|17374.61|17294.61|17374.02|17294.02|17374.61|17294.61|17373.98|17293.98|10
1721305030000|2024-07-18 12:17:10|17374.19|17294.19|17374.45|17294.45|17374.48|17294.48|17374.09|17294.09|8
1721305040000|2024-07-18 12:17:20|17374.43|17294.43|17373.04|17293.04|17374.53|17294.53|17373.04|17293.04|9
1721305050000|2024-07-18 12:17:30|17372.91|17292.91|17386.05|17306.05|17387.31|17307.31|17370.93|17290.93|10
1721305060000|2024-07-18 12:17:40|17385.97|17305.97|17386.59|17306.59|17386.68|17306.68|17385.5|17305.5|10
1721305070000|2024-07-18 12:17:50|17386.61|17306.61|17387.5|17307.5|17387.5|17307.5|17386.25|17306.25|10
1721305080000|2024-07-18 12:18:00|17387.46|17307.46|17384.12|17304.12|17387.62|17307.62|17384.12|17304.12|10
1721305090000|2024-07-18 12:18:10|17383.87|17303.87|17381.53|17301.53|17383.87|17303.87|17381.53|17301.53|10
1721305100000|2024-07-18 12:18:20|17381.48|17301.48|17378.46|17298.46|17381.54|17301.54|17378.2|17298.2|10
1721305110000|2024-07-18 12:18:30|17377.7|17297.7|17377.31|17297.31|17377.7|17297.7|17375.9|17295.9|10
1721305120000|2024-07-18 12:18:40|17377.19|17297.19|17378.1|17298.1|17378.1|17298.1|17377.15|17297.15|10
1721305130000|2024-07-18 12:18:50|17378.2|17298.2|17381.07|17301.07|17381.07|17301.07|17378.12|17298.12|10
1721305140000|2024-07-18 12:19:00|17380.73|17300.73|17382.36|17302.36|17382.98|17302.98|17380.73|17300.73|9
1721305150000|2024-07-18 12:19:10|17382.3|17302.3|17380.4|17300.4|17382.3|17302.3|17380.4|17300.4|9
1721305160000|2024-07-18 12:19:20|17380.67|17300.67|17380.13|17300.13|17380.67|17300.67|17380.02|17300.02|10
1721305170000|2024-07-18 12:19:30|17379.56|17299.56|17378.32|17298.32|17379.56|17299.56|17378.32|17298.32|10
1721305180000|2024-07-18 12:19:40|17378.38|17298.38|17377.76|17297.76|17378.47|17298.47|17377.72|17297.72|9
1721305190000|2024-07-18 12:19:50|17378.55|17298.55|17377.92|17297.92|17378.64|17298.64|17377.92|17297.92|7
1721305200000|2024-07-18 12:20:00|17377.91|17297.91|17378.6|17298.6|17378.6|17298.6|17377.91|17297.91|9
1721305210000|2024-07-18 12:20:10|17378.77|17298.77|17380.77|17300.77|17380.77|17300.77|17378.77|17298.77|10
1721305220000|2024-07-18 12:20:20|17380.81|17300.81|17380.99|17300.99|17380.99|17300.99|17380.65|17300.65|8
1721305230000|2024-07-18 12:20:30|17381.01|17301.01|17379.55|17299.55|17381.06|17301.06|17378.68|17298.68|10
1721305240000|2024-07-18 12:20:40|17379.69|17299.69|17381.11|17301.11|17381.11|17301.11|17379.69|17299.69|10
1721305250000|2024-07-18 12:20:50|17381.64|17301.64|17380.75|17300.75|17382.11|17302.11|17380.11|17300.11|10
1721305260000|2024-07-18 12:21:00|17380.38|17300.38|17378.89|17298.89|17380.45|17300.45|17378.89|17298.89|9
1721305270000|2024-07-18 12:21:10|17378.88|17298.88|17377.52|17297.52|17378.88|17298.88|17377.28|17297.28|10
1721305280000|2024-07-18 12:21:20|17377.6|17297.6|17376.77|17296.77|17377.6|17297.6|17376.77|17296.77|10
1721305290000|2024-07-18 12:21:30|17376.94|17296.94|17375.66|17295.66|17376.94|17296.94|17375.39|17295.39|9
1721305300000|2024-07-18 12:21:40|17376.08|17296.08|17376.45|17296.45|17376.52|17296.52|17375.98|17295.98|10
1721305310000|2024-07-18 12:21:50|17375.54|17295.54|17374.23|17294.23|17375.54|17295.54|17374.23|17294.23|10
1721305320000|2024-07-18 12:22:00|17374.22|17294.22|17373.53|17293.53|17374.75|17294.75|17373.46|17293.46|9
1721305330000|2024-07-18 12:22:10|17373.57|17293.57|17369.6|17289.6|17373.57|17293.57|17369.6|17289.6|10
1721305340000|2024-07-18 12:22:20|17369.54|17289.54|17369.43|17289.43|17369.69|17289.69|17369.28|17289.28|8
1721305350000|2024-07-18 12:22:30|17369.36|17289.36|17369.52|17289.52|17370.96|17290.96|17369.35|17289.35|10
1721305360000|2024-07-18 12:22:40|17369.49|17289.49|17368.81|17288.81|17369.49|17289.49|17368.55|17288.55|10
1721305370000|2024-07-18 12:22:50|17368.53|17288.53|17367.5|17287.5|17368.53|17288.53|17367.39|17287.39|10
1721305380000|2024-07-18 12:23:00|17367.51|17287.51|17366.45|17286.45|17367.55|17287.55|17366.19|17286.19|9
1721305390000|2024-07-18 12:23:10|17366.46|17286.46|17363.63|17283.63|17366.6|17286.6|17363.63|17283.63|9
1721305400000|2024-07-18 12:23:20|17363.6|17283.6|17361.84|17281.84|17363.6|17283.6|17361.81|17281.81|9
1721305410000|2024-07-18 12:23:30|17361.85|17281.85|17360.05|17280.05|17361.85|17281.85|17360.05|17280.05|10
1721305420000|2024-07-18 12:23:40|17359.81|17279.81|17361.18|17281.18|17361.18|17281.18|17359.81|17279.81|9
1721305430000|2024-07-18 12:23:50|17361.24|17281.24|17364.5|17284.5|17364.5|17284.5|17361.24|17281.24|10
1721305440000|2024-07-18 12:24:00|17364.7|17284.7|17364.58|17284.58|17365.03|17285.03|17364.58|17284.58|10
1721305450000|2024-07-18 12:24:10|17365.44|17285.44|17367.26|17287.26|17367.33|17287.33|17365.44|17285.44|10
1721305460000|2024-07-18 12:24:20|17367.94|17287.94|17367.71|17287.71|17368.22|17288.22|17367.61|17287.61|10
1721305470000|2024-07-18 12:24:30|17367.65|17287.65|17368.22|17288.22|17368.26|17288.26|17367.62|17287.62|10
1721305480000|2024-07-18 12:24:40|17368.03|17288.03|17368.85|17288.85|17368.85|17288.85|17368.03|17288.03|9
1721305490000|2024-07-18 12:24:50|17368.86|17288.86|17363.87|17283.87|17368.86|17288.86|17363.48|17283.48|10
1721305500000|2024-07-18 12:25:00|17363.83|17283.83|17364.42|17284.42|17364.42|17284.42|17363.83|17283.83|9
1721305510000|2024-07-18 12:25:10|17363.69|17283.69|17363.78|17283.78|17363.78|17283.78|17363.48|17283.48|10
1721305520000|2024-07-18 12:25:20|17363.79|17283.79|17362.92|17282.92|17363.79|17283.79|17362.92|17282.92|10
1721305530000|2024-07-18 12:25:30|17362.86|17282.86|17362.15|17282.15|17362.86|17282.86|17362.15|17282.15|10
1721305540000|2024-07-18 12:25:40|17361.85|17281.85|17360.85|17280.85|17361.85|17281.85|17360.85|17280.85|10
1721305550000|2024-07-18 12:25:50|17359.96|17279.96|17358.53|17278.53|17359.96|17279.96|17358.53|17278.53|9
1721305560000|2024-07-18 12:26:00|17358.32|17278.32|17357.81|17277.81|17358.51|17278.51|17357.79|17277.79|10
1721305570000|2024-07-18 12:26:10|17358.17|17278.17|17357.99|17277.99|17358.25|17278.25|17357.99|17277.99|9
1721305580000|2024-07-18 12:26:20|17358.2|17278.2|17356.9|17276.9|17358.22|17278.22|17356.9|17276.9|10
1721305590000|2024-07-18 12:26:30|17356.62|17276.62|17353.99|17273.99|17356.62|17276.62|17353.99|17273.99|10
1721305600000|2024-07-18 12:26:40|17353.8|17273.8|17353.56|17273.56|17353.93|17273.93|17353.56|17273.56|9
1721305610000|2024-07-18 12:26:50|17354.44|17274.44|17355.97|17275.97|17356.27|17276.27|17354.44|17274.44|10
1721305620000|2024-07-18 12:27:00|17354.85|17274.85|17353.99|17273.99|17354.85|17274.85|17353.99|17273.99|10
1721305630000|2024-07-18 12:27:10|17353.9|17273.9|17354|17274|17354|17274|17353.47|17273.47|8
1721305640000|2024-07-18 12:27:20|17353.95|17273.95|17353.08|17273.08|17353.95|17273.95|17352.18|17272.18|10
1721305650000|2024-07-18 12:27:30|17353.06|17273.06|17353.17|17273.17|17353.63|17273.63|17353.04|17273.04|10
1721305660000|2024-07-18 12:27:40|17353.22|17273.22|17353.62|17273.62|17353.65|17273.65|17353.22|17273.22|9
1721305670000|2024-07-18 12:27:50|17353.61|17273.61|17355.13|17275.13|17355.9|17275.9|17353.53|17273.53|10
1721305680000|2024-07-18 12:28:00|17354.65|17274.65|17352.48|17272.48|17354.65|17274.65|17352.48|17272.48|10
1721305690000|2024-07-18 12:28:10|17352.28|17272.28|17348.97|17268.97|17352.28|17272.28|17348.97|17268.97|10
1721305700000|2024-07-18 12:28:20|17348.94|17268.94|17346.12|17266.12|17348.94|17268.94|17345.89|17265.89|9
1721305710000|2024-07-18 12:28:30|17345.88|17265.88|17345.47|17265.47|17345.92|17265.92|17345.29|17265.29|9
1721305720000|2024-07-18 12:28:40|17345.5|17265.5|17346.63|17266.63|17346.86|17266.86|17345.5|17265.5|10
1721305730000|2024-07-18 12:28:50|17346.75|17266.75|17347.6|17267.6|17347.6|17267.6|17346.69|17266.69|9
1721305740000|2024-07-18 12:29:00|17347.56|17267.56|17349.46|17269.46|17350.15|17270.15|17347.56|17267.56|10
1721305750000|2024-07-18 12:29:10|17349.57|17269.57|17349.38|17269.38|17349.73|17269.73|17349.3|17269.3|10
1721305760000|2024-07-18 12:29:20|17349.39|17269.39|17349.42|17269.42|17349.63|17269.63|17348.65|17268.65|9
1721305770000|2024-07-18 12:29:30|17348.86|17268.86|17348.31|17268.31|17348.86|17268.86|17348.31|17268.31|9
1721305780000|2024-07-18 12:29:40|17348|17268|17348.87|17268.87|17349.09|17269.09|17347.93|17267.93|10
1721305790000|2024-07-18 12:29:50|17348.86|17268.86|17350.83|17270.83|17350.83|17270.83|17348.86|17268.86|10
1721305800000|2024-07-18 12:30:00|17350.98|17270.98|17351.56|17271.56|17354.01|17274.01|17350.82|17270.82|10
1721305810000|2024-07-18 12:30:10|17353.18|17273.18|17351.18|17271.18|17353.52|17273.52|17350.4|17270.4|10
1721305820000|2024-07-18 12:30:20|17352.06|17272.06|17355.65|17275.65|17355.65|17275.65|17352.06|17272.06|10
1721305830000|2024-07-18 12:30:30|17356.13|17276.13|17358.15|17278.15|17358.59|17278.59|17356.13|17276.13|10
1721305840000|2024-07-18 12:30:40|17357.1|17277.1|17357.55|17277.55|17358.08|17278.08|17356.68|17276.68|10
1721305850000|2024-07-18 12:30:50|17357.41|17277.41|17356.74|17276.74|17357.41|17277.41|17355.86|17275.86|9
1721305860000|2024-07-18 12:31:00|17356.99|17276.99|17354.98|17274.98|17356.99|17276.99|17354.98|17274.98|10
1721305870000|2024-07-18 12:31:10|17353.38|17273.38|17351.43|17271.43|17353.38|17273.38|17351.25|17271.25|10
1721305880000|2024-07-18 12:31:20|17350.45|17270.45|17350.56|17270.56|17351.67|17271.67|17349.75|17269.75|10
1721305890000|2024-07-18 12:31:30|17350.92|17270.92|17350.27|17270.27|17351.37|17271.37|17350.27|17270.27|10
1721305900000|2024-07-18 12:31:40|17350.29|17270.29|17351.32|17271.32|17351.45|17271.45|17350.29|17270.29|10
1721305910000|2024-07-18 12:31:50|17351.1|17271.1|17352.15|17272.15|17352.15|17272.15|17350.72|17270.72|10
1721305920000|2024-07-18 12:32:00|17352.09|17272.09|17353.83|17273.83|17353.97|17273.97|17352.09|17272.09|10
1721305930000|2024-07-18 12:32:10|17354.83|17274.83|17354.29|17274.29|17354.83|17274.83|17354.24|17274.24|10
1721305940000|2024-07-18 12:32:20|17353.59|17273.59|17352.78|17272.78|17353.71|17273.71|17352.47|17272.47|10
1721305950000|2024-07-18 12:32:30|17352.96|17272.96|17354.92|17274.92|17355.52|17275.52|17352.96|17272.96|10
1721305960000|2024-07-18 12:32:40|17355|17275|17357.04|17277.04|17357.2|17277.2|17355|17275|10
1721305970000|2024-07-18 12:32:50|17357|17277|17358.23|17278.23|17358.23|17278.23|17357|17277|10
1721305980000|2024-07-18 12:33:00|17358.27|17278.27|17358.84|17278.84|17358.92|17278.92|17357.93|17277.93|9
1721305990000|2024-07-18 12:33:10|17359|17279|17359.64|17279.64|17359.96|17279.96|17359|17279|10
1721306000000|2024-07-18 12:33:20|17359.95|17279.95|17361.82|17281.82|17361.82|17281.82|17359.95|17279.95|10
1721306010000|2024-07-18 12:33:30|17361.94|17281.94|17363|17283|17363|17283|17361.94|17281.94|10
1721306020000|2024-07-18 12:33:40|17363.21|17283.21|17365.23|17285.23|17365.24|17285.24|17363.06|17283.06|10
1721306030000|2024-07-18 12:33:50|17365.33|17285.33|17367.06|17287.06|17367.06|17287.06|17364.89|17284.89|10
1721306040000|2024-07-18 12:34:00|17367.53|17287.53|17368.1|17288.1|17368.1|17288.1|17367.16|17287.16|10
1721306050000|2024-07-18 12:34:10|17367.63|17287.63|17368.97|17288.97|17368.97|17288.97|17367.6|17287.6|8
1721306060000|2024-07-18 12:34:20|17369.19|17289.19|17371.24|17291.24|17371.24|17291.24|17369.08|17289.08|10
1721306070000|2024-07-18 12:34:30|17371.38|17291.38|17373.57|17293.57|17373.57|17293.57|17371.38|17291.38|10
1721306080000|2024-07-18 12:34:40|17373.83|17293.83|17374.99|17294.99|17374.99|17294.99|17373.41|17293.41|10
1721306090000|2024-07-18 12:34:50|17375.18|17295.18|17375.87|17295.87|17375.87|17295.87|17374.63|17294.63|10
1721306100000|2024-07-18 12:35:00|17375.98|17295.98|17375.07|17295.07|17378.37|17298.37|17374.75|17294.75|10
1721306110000|2024-07-18 12:35:10|17374.74|17294.74|17375.2|17295.2|17375.2|17295.2|17374.14|17294.14|10
1721306120000|2024-07-18 12:35:20|17375.19|17295.19|17377.48|17297.48|17377.48|17297.48|17375.19|17295.19|10
1721306130000|2024-07-18 12:35:30|17377.91|17297.91|17382.82|17302.82|17382.82|17302.82|17377.91|17297.91|10
1721306140000|2024-07-18 12:35:40|17382.81|17302.81|17385.41|17305.41|17385.41|17305.41|17382.81|17302.81|9
1721306150000|2024-07-18 12:35:50|17385.72|17305.72|17388.38|17308.38|17388.56|17308.56|17385.72|17305.72|10
1721306160000|2024-07-18 12:36:00|17389.47|17309.47|17392.68|17312.68|17392.68|17312.68|17389.47|17309.47|10
1721306170000|2024-07-18 12:36:10|17392.71|17312.71|17398.7|17318.7|17398.7|17318.7|17392.71|17312.71|10
1721306180000|2024-07-18 12:36:20|17398.68|17318.68|17399.54|17319.54|17399.86|17319.86|17398.46|17318.46|10
1721306190000|2024-07-18 12:36:30|17400.95|17320.95|17401.34|17321.34|17401.62|17321.62|17400.57|17320.57|10
1721306200000|2024-07-18 12:36:40|17400.55|17320.55|17396.99|17316.99|17400.55|17320.55|17396.99|17316.99|10
1721306210000|2024-07-18 12:36:50|17396.11|17316.11|17391.93|17311.93|17396.11|17316.11|17391.93|17311.93|10
1721306220000|2024-07-18 12:37:00|17391.47|17311.47|17389.87|17309.87|17391.47|17311.47|17389.87|17309.87|9
1721306230000|2024-07-18 12:37:10|17390.15|17310.15|17388.13|17308.13|17390.2|17310.2|17388.13|17308.13|10
1721306240000|2024-07-18 12:37:20|17387.91|17307.91|17387.55|17307.55|17388.38|17308.38|17387.55|17307.55|10
1721306250000|2024-07-18 12:37:30|17387.96|17307.96|17388.31|17308.31|17388.81|17308.81|17387.96|17307.96|10
1721306260000|2024-07-18 12:37:40|17388.13|17308.13|17387.86|17307.86|17388.32|17308.32|17387.86|17307.86|9
1721306270000|2024-07-18 12:37:50|17388|17308|17388.36|17308.36|17388.65|17308.65|17387.92|17307.92|10
1721306280000|2024-07-18 12:38:00|17388.18|17308.18|17390.42|17310.42|17390.92|17310.92|17388.06|17308.06|10
1721306290000|2024-07-18 12:38:10|17390.32|17310.32|17391.82|17311.82|17391.92|17311.92|17390.21|17310.21|9
1721306300000|2024-07-18 12:38:20|17392.2|17312.2|17390.53|17310.53|17392.85|17312.85|17390.53|17310.53|10
1721306310000|2024-07-18 12:38:30|17391.19|17311.19|17392.62|17312.62|17392.76|17312.76|17391.19|17311.19|9
1721306320000|2024-07-18 12:38:40|17394.27|17314.27|17394.9|17314.9|17395.09|17315.09|17394.18|17314.18|9
1721306330000|2024-07-18 12:38:50|17394.99|17314.99|17394.88|17314.88|17395.52|17315.52|17394.5|17314.5|10
1721306340000|2024-07-18 12:39:00|17394.85|17314.85|17395.52|17315.52|17396.27|17316.27|17394.69|17314.69|10
1721306350000|2024-07-18 12:39:10|17395.35|17315.35|17395.54|17315.54|17395.83|17315.83|17395.02|17315.02|9
1721306360000|2024-07-18 12:39:20|17395.51|17315.51|17394.6|17314.6|17395.51|17315.51|17394.51|17314.51|10
1721306370000|2024-07-18 12:39:30|17394.45|17314.45|17393.07|17313.07|17394.45|17314.45|17392.05|17312.05|10
1721306380000|2024-07-18 12:39:40|17393.2|17313.2|17393.07|17313.07|17393.36|17313.36|17392.81|17312.81|10
1721306390000|2024-07-18 12:39:50|17392.96|17312.96|17393.17|17313.17|17393.3|17313.3|17392.66|17312.66|9
1721306400000|2024-07-18 12:40:00|17393.11|17313.11|17393.63|17313.63|17393.66|17313.66|17392.92|17312.92|10
1721306410000|2024-07-18 12:40:10|17394.08|17314.08|17395.1|17315.1|17395.16|17315.16|17394.03|17314.03|10
1721306420000|2024-07-18 12:40:20|17395.18|17315.18|17395.25|17315.25|17396.63|17316.63|17395.18|17315.18|10
1721306430000|2024-07-18 12:40:30|17395.12|17315.12|17394.38|17314.38|17395.12|17315.12|17394.38|17314.38|9
1721306440000|2024-07-18 12:40:40|17394.78|17314.78|17399.61|17319.61|17399.61|17319.61|17394.57|17314.57|10
1721306450000|2024-07-18 12:40:50|17399.77|17319.77|17401.8|17321.8|17401.8|17321.8|17399.67|17319.67|9
1721306460000|2024-07-18 12:41:00|17401.91|17321.91|17404.26|17324.26|17404.26|17324.26|17401.91|17321.91|10
1721306470000|2024-07-18 12:41:10|17405.03|17325.03|17404.76|17324.76|17405.85|17325.85|17404.76|17324.76|10
1721306480000|2024-07-18 12:41:20|17404.56|17324.56|17404.01|17324.01|17405.32|17325.32|17404.01|17324.01|9
1721306490000|2024-07-18 12:41:30|17403.81|17323.81|17403.21|17323.21|17403.88|17323.88|17403.02|17323.02|10
1721306500000|2024-07-18 12:41:40|17403.34|17323.34|17403.31|17323.31|17403.59|17323.59|17403|17323|8
1721306510000|2024-07-18 12:41:50|17403.52|17323.52|17403.99|17323.99|17404.22|17324.22|17403.52|17323.52|10
1721306520000|2024-07-18 12:42:00|17403.8|17323.8|17402.21|17322.21|17403.92|17323.92|17402.21|17322.21|10
1721306530000|2024-07-18 12:42:10|17401.88|17321.88|17398.18|17318.18|17401.88|17321.88|17398.18|17318.18|10
1721306540000|2024-07-18 12:42:20|17396.98|17316.98|17394.81|17314.81|17397.51|17317.51|17394.81|17314.81|10
1721306550000|2024-07-18 12:42:30|17394.71|17314.71|17392.58|17312.58|17394.71|17314.71|17392.58|17312.58|10
1721306560000|2024-07-18 12:42:40|17392.23|17312.23|17390.74|17310.74|17392.29|17312.29|17390.18|17310.18|10
1721306570000|2024-07-18 12:42:50|17390.6|17310.6|17389.97|17309.97|17390.6|17310.6|17389.69|17309.69|10
1721306580000|2024-07-18 12:43:00|17387.82|17307.82|17388.47|17308.47|17388.47|17308.47|17387.58|17307.58|10
1721306590000|2024-07-18 12:43:10|17389.01|17309.01|17388.04|17308.04|17389.15|17309.15|17388.04|17308.04|10
1721306600000|2024-07-18 12:43:20|17387.64|17307.64|17386.72|17306.72|17387.69|17307.69|17386.72|17306.72|9
1721306610000|2024-07-18 12:43:30|17386.44|17306.44|17385.64|17305.64|17386.44|17306.44|17385.62|17305.62|9
1721306620000|2024-07-18 12:43:40|17385.63|17305.63|17383.87|17303.87|17385.71|17305.71|17383.47|17303.47|10
1721306630000|2024-07-18 12:43:50|17383.67|17303.67|17383.6|17303.6|17384.71|17304.71|17383.29|17303.29|10
1721306640000|2024-07-18 12:44:00|17383.59|17303.59|17383.81|17303.81|17383.92|17303.92|17383.32|17303.32|9
1721306650000|2024-07-18 12:44:10|17383.9|17303.9|17382.77|17302.77|17384.66|17304.66|17382.77|17302.77|10
1721306660000|2024-07-18 12:44:20|17382.21|17302.21|17380.32|17300.32|17382.21|17302.21|17380.32|17300.32|10
1721306670000|2024-07-18 12:44:30|17379.93|17299.93|17380.83|17300.83|17381.06|17301.06|17379.93|17299.93|10
1721306680000|2024-07-18 12:44:40|17380.45|17300.45|17380.74|17300.74|17380.88|17300.88|17380.45|17300.45|10
1721306690000|2024-07-18 12:44:50|17380.85|17300.85|17380.56|17300.56|17381.04|17301.04|17380.56|17300.56|9
1721306700000|2024-07-18 12:45:00|17380.58|17300.58|17376.68|17296.68|17380.58|17300.58|17376.68|17296.68|10
1721306710000|2024-07-18 12:45:10|17376.12|17296.12|17380.19|17300.19|17380.19|17300.19|17375.75|17295.75|10
1721306720000|2024-07-18 12:45:20|17380.56|17300.56|17380.88|17300.88|17381.52|17301.52|17380.32|17300.32|10
1721306730000|2024-07-18 12:45:30|17380.89|17300.89|17378.72|17298.72|17380.89|17300.89|17378.72|17298.72|9
1721306740000|2024-07-18 12:45:40|17378.55|17298.55|17380.53|17300.53|17380.53|17300.53|17378.55|17298.55|10
1721306750000|2024-07-18 12:45:50|17381|17301|17383.24|17303.24|17383.24|17303.24|17381|17301|10
1721306760000|2024-07-18 12:46:00|17384.11|17304.11|17384.14|17304.14|17384.41|17304.41|17383.66|17303.66|10
1721306770000|2024-07-18 12:46:10|17384.39|17304.39|17382.92|17302.92|17384.39|17304.39|17382.92|17302.92|9
1721306780000|2024-07-18 12:46:20|17382|17302|17380.36|17300.36|17382.16|17302.16|17380.29|17300.29|10
1721306790000|2024-07-18 12:46:30|17380.32|17300.32|17381.01|17301.01|17381.01|17301.01|17380.03|17300.03|10
1721306800000|2024-07-18 12:46:40|17381.1|17301.1|17384.49|17304.49|17384.56|17304.56|17381.1|17301.1|10
1721306810000|2024-07-18 12:46:50|17384.82|17304.82|17385.19|17305.19|17385.19|17305.19|17384.82|17304.82|9
1721306820000|2024-07-18 12:47:00|17385.24|17305.24|17386.16|17306.16|17386.78|17306.78|17385.24|17305.24|10
1721306830000|2024-07-18 12:47:10|17385.66|17305.66|17385.18|17305.18|17385.93|17305.93|17385.04|17305.04|10
1721306840000|2024-07-18 12:47:20|17385.13|17305.13|17384.18|17304.18|17385.8|17305.8|17384.18|17304.18|10
1721306850000|2024-07-18 12:47:30|17384.37|17304.37|17384.35|17304.35|17384.37|17304.37|17383.49|17303.49|10
1721306860000|2024-07-18 12:47:40|17384.16|17304.16|17384.37|17304.37|17384.45|17304.45|17383.75|17303.75|10
1721306870000|2024-07-18 12:47:50|17384.57|17304.57|17384.11|17304.11|17384.57|17304.57|17384.03|17304.03|10
1721306880000|2024-07-18 12:48:00|17384.07|17304.07|17384.49|17304.49|17384.83|17304.83|17383.63|17303.63|10
1721306890000|2024-07-18 12:48:10|17384.14|17304.14|17384.86|17304.86|17385.16|17305.16|17384.14|17304.14|10
1721306900000|2024-07-18 12:48:20|17384.92|17304.92|17386.09|17306.09|17386.09|17306.09|17384.92|17304.92|10
1721306910000|2024-07-18 12:48:30|17386.5|17306.5|17387.84|17307.84|17388.24|17308.24|17386.27|17306.27|10
1721306920000|2024-07-18 12:48:40|17388.11|17308.11|17386.98|17306.98|17388.11|17308.11|17386.38|17306.38|10
1721306930000|2024-07-18 12:48:50|17387.11|17307.11|17388.77|17308.77|17388.87|17308.87|17387.11|17307.11|10
1721306940000|2024-07-18 12:49:00|17388.97|17308.97|17392.88|17312.88|17392.88|17312.88|17388.97|17308.97|9
1721306950000|2024-07-18 12:49:10|17393.24|17313.24|17397.7|17317.7|17397.7|17317.7|17393.24|17313.24|10
1721306960000|2024-07-18 12:49:20|17397.78|17317.78|17399.35|17319.35|17399.49|17319.49|17397.78|17317.78|10
1721306970000|2024-07-18 12:49:30|17399.51|17319.51|17400.57|17320.57|17400.9|17320.9|17399.41|17319.41|10
1721306980000|2024-07-18 12:49:40|17401.01|17321.01|17407.6|17327.6|17407.6|17327.6|17400.22|17320.22|10
1721306990000|2024-07-18 12:49:50|17408.13|17328.13|17408.68|17328.68|17408.84|17328.84|17407.84|17327.84|9
1721307000000|2024-07-18 12:50:00|17408.71|17328.71|17407.43|17327.43|17408.71|17328.71|17407.13|17327.13|10
1721307010000|2024-07-18 12:50:10|17407.75|17327.75|17409.51|17329.51|17409.51|17329.51|17407.45|17327.45|10
1721307020000|2024-07-18 12:50:20|17410.27|17330.27|17413.07|17333.07|17413.07|17333.07|17410.27|17330.27|10
1721307030000|2024-07-18 12:50:30|17412.8|17332.8|17412.96|17332.96|17412.96|17332.96|17412.28|17332.28|10
1721307040000|2024-07-18 12:50:40|17413.65|17333.65|17410.8|17330.8|17413.78|17333.78|17410.8|17330.8|10
1721307050000|2024-07-18 12:50:50|17410.65|17330.65|17410.67|17330.67|17410.79|17330.79|17409.53|17329.53|10
1721307060000|2024-07-18 12:51:00|17410.11|17330.11|17406.82|17326.82|17410.11|17330.11|17406.82|17326.82|10
1721307070000|2024-07-18 12:51:10|17405.75|17325.75|17404.29|17324.29|17405.75|17325.75|17403.49|17323.49|10
1721307080000|2024-07-18 12:51:20|17404.41|17324.41|17403.96|17323.96|17404.53|17324.53|17403.85|17323.85|9
1721307090000|2024-07-18 12:51:30|17404|17324|17405.94|17325.94|17406.12|17326.12|17404|17324|10
1721307100000|2024-07-18 12:51:40|17406.27|17326.27|17408.11|17328.11|17408.16|17328.16|17406.27|17326.27|10
1721307110000|2024-07-18 12:51:50|17408.76|17328.76|17407.28|17327.28|17408.76|17328.76|17407.24|17327.24|10
1721307120000|2024-07-18 12:52:00|17408.25|17328.25|17410.12|17330.12|17410.26|17330.26|17408.25|17328.25|10
1721307130000|2024-07-18 12:52:10|17410.19|17330.19|17405.69|17325.69|17410.19|17330.19|17405.69|17325.69|10
1721307140000|2024-07-18 12:52:20|17404.68|17324.68|17404.3|17324.3|17404.85|17324.85|17403.9|17323.9|10
1721307150000|2024-07-18 12:52:30|17404.2|17324.2|17404.52|17324.52|17404.63|17324.63|17403.45|17323.45|9
1721307160000|2024-07-18 12:52:40|17404.5|17324.5|17404.85|17324.85|17405.27|17325.27|17404.37|17324.37|10
1721307170000|2024-07-18 12:52:50|17405.13|17325.13|17405.49|17325.49|17405.56|17325.56|17404.91|17324.91|9
1721307180000|2024-07-18 12:53:00|17405.4|17325.4|17406.88|17326.88|17406.91|17326.91|17405.4|17325.4|10
1721307190000|2024-07-18 12:53:10|17406.78|17326.78|17406.96|17326.96|17407.32|17327.32|17406.74|17326.74|9
1721307200000|2024-07-18 12:53:20|17406.57|17326.57|17406.79|17326.79|17406.79|17326.79|17405.93|17325.93|8
1721307210000|2024-07-18 12:53:30|17406.91|17326.91|17406.09|17326.09|17406.91|17326.91|17406.07|17326.07|10
1721307220000|2024-07-18 12:53:40|17405.8|17325.8|17405.85|17325.85|17405.85|17325.85|17405.38|17325.38|10
1721307230000|2024-07-18 12:53:50|17405.4|17325.4|17405.43|17325.43|17405.59|17325.59|17405.16|17325.16|9
1721307240000|2024-07-18 12:54:00|17404.9|17324.9|17406.99|17326.99|17406.99|17326.99|17404.49|17324.49|10
1721307250000|2024-07-18 12:54:10|17406.57|17326.57|17405.43|17325.43|17406.59|17326.59|17405.43|17325.43|10
1721307260000|2024-07-18 12:54:20|17405.28|17325.28|17401.28|17321.28|17405.28|17325.28|17401.28|17321.28|10
1721307270000|2024-07-18 12:54:30|17401.27|17321.27|17400.31|17320.31|17401.29|17321.29|17400.08|17320.08|10
1721307280000|2024-07-18 12:54:40|17400.47|17320.47|17402.23|17322.23|17402.33|17322.33|17400.47|17320.47|10
1721307290000|2024-07-18 12:54:50|17402.49|17322.49|17403.06|17323.06|17403.06|17323.06|17402.4|17322.4|9
1721307300000|2024-07-18 12:55:00|17402.5|17322.5|17404.5|17324.5|17404.51|17324.51|17402.39|17322.39|9
1721307310000|2024-07-18 12:55:10|17404.49|17324.49|17404.7|17324.7|17404.96|17324.96|17404.49|17324.49|9
1721307320000|2024-07-18 12:55:20|17404.64|17324.64|17404.48|17324.48|17404.68|17324.68|17404.1|17324.1|10
1721307330000|2024-07-18 12:55:30|17404.42|17324.42|17405.05|17325.05|17405.05|17325.05|17404.42|17324.42|10
1721307340000|2024-07-18 12:55:40|17405.4|17325.4|17405.35|17325.35|17405.81|17325.81|17405.05|17325.05|10
1721307350000|2024-07-18 12:55:50|17405.25|17325.25|17405.69|17325.69|17405.69|17325.69|17404.69|17324.69|10
1721307360000|2024-07-18 12:56:00|17406.08|17326.08|17406.91|17326.91|17407.58|17327.58|17406.08|17326.08|9
1721307370000|2024-07-18 12:56:10|17405.88|17325.88|17406.99|17326.99|17407.26|17327.26|17405.82|17325.82|10
1721307380000|2024-07-18 12:56:20|17407.23|17327.23|17406.36|17326.36|17407.57|17327.57|17406.36|17326.36|10
1721307390000|2024-07-18 12:56:30|17406.1|17326.1|17404.28|17324.28|17406.1|17326.1|17403.99|17323.99|10
1721307400000|2024-07-18 12:56:40|17404.13|17324.13|17400.99|17320.99|17404.13|17324.13|17400.99|17320.99|9
1721307410000|2024-07-18 12:56:50|17401|17321|17399.82|17319.82|17401.19|17321.19|17399.61|17319.61|10
1721307420000|2024-07-18 12:57:00|17399.96|17319.96|17400.4|17320.4|17400.4|17320.4|17399.94|17319.94|10
1721307430000|2024-07-18 12:57:10|17400.34|17320.34|17398.63|17318.63|17400.34|17320.34|17398.63|17318.63|10
1721307440000|2024-07-18 12:57:20|17398.61|17318.61|17392.8|17312.8|17398.61|17318.61|17392.8|17312.8|10
1721307450000|2024-07-18 12:57:30|17392.59|17312.59|17390.04|17310.04|17392.68|17312.68|17389.79|17309.79|10
1721307460000|2024-07-18 12:57:40|17389.83|17309.83|17386.63|17306.63|17389.83|17309.83|17386.61|17306.61|10
1721307470000|2024-07-18 12:57:50|17386.54|17306.54|17386.84|17306.84|17387.03|17307.03|17386.54|17306.54|10
1721307480000|2024-07-18 12:58:00|17386.68|17306.68|17386.93|17306.93|17387.29|17307.29|17386.19|17306.19|10
1721307490000|2024-07-18 12:58:10|17386.94|17306.94|17385.69|17305.69|17386.94|17306.94|17385.69|17305.69|10
1721307500000|2024-07-18 12:58:20|17385.18|17305.18|17384.75|17304.75|17385.53|17305.53|17384.32|17304.32|10
1721307510000|2024-07-18 12:58:30|17384.97|17304.97|17385.55|17305.55|17385.55|17305.55|17384.86|17304.86|10
1721307520000|2024-07-18 12:58:40|17385.6|17305.6|17385.77|17305.77|17385.86|17305.86|17385.51|17305.51|10
1721307530000|2024-07-18 12:58:50|17385.76|17305.76|17387.67|17307.67|17387.67|17307.67|17385.76|17305.76|10
1721307540000|2024-07-18 12:59:00|17388.58|17308.58|17392.21|17312.21|17392.21|17312.21|17388.58|17308.58|10
1721307550000|2024-07-18 12:59:10|17392.37|17312.37|17394|17314|17394|17314|17392.37|17312.37|9
1721307560000|2024-07-18 12:59:20|17393.93|17313.93|17395.24|17315.24|17395.35|17315.35|17393.93|17313.93|10
1721307570000|2024-07-18 12:59:30|17394.4|17314.4|17399.35|17319.35|17399.35|17319.35|17394|17314|10
1721307580000|2024-07-18 12:59:40|17399.36|17319.36|17397.52|17317.52|17399.36|17319.36|17397.52|17317.52|9
1721307590000|2024-07-18 12:59:50|17397.2|17317.2|17396.23|17316.23|17397.2|17317.2|17396.13|17316.13|10
1721307600000|2024-07-18 13:00:00|17396.1|17316.1|17396.98|17316.98|17396.98|17316.98|17396.08|17316.08|10
1721307610000|2024-07-18 13:00:10|17396.95|17316.95|17399.09|17319.09|17399.09|17319.09|17396.95|17316.95|10
1721307620000|2024-07-18 13:00:20|17399.2|17319.2|17400.47|17320.47|17400.69|17320.69|17399.03|17319.03|10
1721307630000|2024-07-18 13:00:30|17400.44|17320.44|17402.13|17322.13|17402.13|17322.13|17400.44|17320.44|10
1721307640000|2024-07-18 13:00:40|17402.57|17322.57|17403|17323|17403.07|17323.07|17402.45|17322.45|9
1721307650000|2024-07-18 13:00:50|17403.29|17323.29|17403.44|17323.44|17403.45|17323.45|17402.94|17322.94|9
1721307660000|2024-07-18 13:01:00|17403.43|17323.43|17403.98|17323.98|17403.98|17323.98|17403.35|17323.35|10
1721307670000|2024-07-18 13:01:10|17403.99|17323.99|17404.32|17324.32|17404.51|17324.51|17403.99|17323.99|10
1721307680000|2024-07-18 13:01:20|17404.38|17324.38|17404.71|17324.71|17404.71|17324.71|17404.24|17324.24|8
1721307690000|2024-07-18 13:01:30|17404.66|17324.66|17404.83|17324.83|17405.09|17325.09|17404.66|17324.66|10
1721307700000|2024-07-18 13:01:40|17404.8|17324.8|17403.34|17323.34|17404.8|17324.8|17402.97|17322.97|10
1721307710000|2024-07-18 13:01:50|17403.17|17323.17|17400.96|17320.96|17403.17|17323.17|17400.96|17320.96|9
1721307720000|2024-07-18 13:02:00|17400.13|17320.13|17399.68|17319.68|17400.13|17320.13|17399.41|17319.41|10
1721307730000|2024-07-18 13:02:10|17399.54|17319.54|17395.33|17315.33|17399.54|17319.54|17395.33|17315.33|10
1721307740000|2024-07-18 13:02:20|17395.32|17315.32|17395.95|17315.95|17396.19|17316.19|17395.15|17315.15|9
1721307750000|2024-07-18 13:02:30|17395.79|17315.79|17395.21|17315.21|17395.79|17315.79|17395.15|17315.15|9
1721307760000|2024-07-18 13:02:40|17395.99|17315.99|17397.24|17317.24|17397.6|17317.6|17395.99|17315.99|10
1721307770000|2024-07-18 13:02:50|17396.98|17316.98|17398.51|17318.51|17398.6|17318.6|17396.98|17316.98|10
1721307780000|2024-07-18 13:03:00|17398.54|17318.54|17399.75|17319.75|17399.75|17319.75|17398.49|17318.49|10
1721307790000|2024-07-18 13:03:10|17399.76|17319.76|17399.63|17319.63|17400.03|17320.03|17399.58|17319.58|9
1721307800000|2024-07-18 13:03:20|17399.57|17319.57|17399.21|17319.21|17399.76|17319.76|17399.21|17319.21|9
1721307810000|2024-07-18 13:03:30|17399.24|17319.24|17399.24|17319.24|17399.54|17319.54|17398.86|17318.86|9
1721307820000|2024-07-18 13:03:40|17399.27|17319.27|17397.84|17317.84|17399.48|17319.48|17397.55|17317.55|10
1721307830000|2024-07-18 13:03:50|17397.92|17317.92|17398.05|17318.05|17398.34|17318.34|17397.78|17317.78|10
1721307840000|2024-07-18 13:04:00|17398.51|17318.51|17402.72|17322.72|17402.72|17322.72|17398.47|17318.47|10
1721307850000|2024-07-18 13:04:10|17402.76|17322.76|17403.4|17323.4|17403.4|17323.4|17401.41|17321.41|10
1721307860000|2024-07-18 13:04:20|17403.63|17323.63|17402.69|17322.69|17403.63|17323.63|17402.39|17322.39|10
1721307870000|2024-07-18 13:04:30|17402.33|17322.33|17401.05|17321.05|17402.59|17322.59|17401.05|17321.05|10
1721307880000|2024-07-18 13:04:40|17401.09|17321.09|17402.82|17322.82|17402.82|17322.82|17401.09|17321.09|9
1721307890000|2024-07-18 13:04:50|17403.36|17323.36|17404.31|17324.31|17404.64|17324.64|17403.36|17323.36|10
1721307900000|2024-07-18 13:05:00|17404.33|17324.33|17406.34|17326.34|17406.34|17326.34|17404.31|17324.31|10
1721307910000|2024-07-18 13:05:10|17406.51|17326.51|17405.04|17325.04|17406.51|17326.51|17405.04|17325.04|9
1721307920000|2024-07-18 13:05:20|17404.9|17324.9|17405.69|17325.69|17405.9|17325.9|17404.9|17324.9|10
1721307930000|2024-07-18 13:05:30|17406|17326|17410.16|17330.16|17410.16|17330.16|17405.97|17325.97|10
1721307940000|2024-07-18 13:05:40|17410.04|17330.04|17414.03|17334.03|17414.03|17334.03|17409.8|17329.8|10
1721307950000|2024-07-18 13:05:50|17413.98|17333.98|17416.65|17336.65|17416.65|17336.65|17413.98|17333.98|9
1721307960000|2024-07-18 13:06:00|17416.55|17336.55|17419.03|17339.03|17419.03|17339.03|17416.55|17336.55|9
1721307970000|2024-07-18 13:06:10|17419.25|17339.25|17418.87|17338.87|17419.56|17339.56|17418.84|17338.84|10
1721307980000|2024-07-18 13:06:20|17418.94|17338.94|17417|17337|17418.94|17338.94|17417|17337|10
1721307990000|2024-07-18 13:06:30|17416.94|17336.94|17418.52|17338.52|17419.34|17339.34|17416.94|17336.94|10
1721308000000|2024-07-18 13:06:40|17418.04|17338.04|17417.14|17337.14|17418.04|17338.04|17417.13|17337.13|10
1721308010000|2024-07-18 13:06:50|17416.82|17336.82|17417.47|17337.47|17417.47|17337.47|17416.64|17336.64|10
1721308020000|2024-07-18 13:07:00|17417.57|17337.57|17417.54|17337.54|17417.97|17337.97|17417.45|17337.45|10
1721308030000|2024-07-18 13:07:10|17417.5|17337.5|17418.76|17338.76|17418.78|17338.78|17417.17|17337.17|10
1721308040000|2024-07-18 13:07:20|17418.6|17338.6|17418.98|17338.98|17419.06|17339.06|17418.42|17338.42|10
1721308050000|2024-07-18 13:07:30|17419.28|17339.28|17420.04|17340.04|17420.04|17340.04|17419.28|17339.28|10
1721308060000|2024-07-18 13:07:40|17419.95|17339.95|17419.79|17339.79|17420.04|17340.04|17419.79|17339.79|10
1721308070000|2024-07-18 13:07:50|17419.7|17339.7|17421.57|17341.57|17421.69|17341.69|17419.7|17339.7|10
1721308080000|2024-07-18 13:08:00|17421.56|17341.56|17421.39|17341.39|17422.23|17342.23|17421.35|17341.35|10
1721308090000|2024-07-18 13:08:10|17421.38|17341.38|17422.03|17342.03|17422.15|17342.15|17421.22|17341.22|9
1721308100000|2024-07-18 13:08:20|17421.97|17341.97|17421.58|17341.58|17422.1|17342.1|17421.58|17341.58|8
1721308110000|2024-07-18 13:08:30|17421.55|17341.55|17422.65|17342.65|17423.01|17343.01|17421.53|17341.53|10
1721308120000|2024-07-18 13:08:40|17422.06|17342.06|17422.21|17342.21|17422.51|17342.51|17422.05|17342.05|10
1721308130000|2024-07-18 13:08:50|17422.29|17342.29|17420.97|17340.97|17422.29|17342.29|17420.86|17340.86|10
1721308140000|2024-07-18 13:09:00|17421.17|17341.17|17421.03|17341.03|17421.89|17341.89|17420.98|17340.98|10
1721308150000|2024-07-18 13:09:10|17420.68|17340.68|17420.27|17340.27|17420.74|17340.74|17419.67|17339.67|10
1721308160000|2024-07-18 13:09:20|17420.33|17340.33|17421.7|17341.7|17421.86|17341.86|17419.88|17339.88|10
1721308170000|2024-07-18 13:09:30|17421.68|17341.68|17423.84|17343.84|17423.84|17343.84|17421.58|17341.58|10
1721308180000|2024-07-18 13:09:40|17423.82|17343.82|17425.29|17345.29|17425.29|17345.29|17423.82|17343.82|10
1721308190000|2024-07-18 13:09:50|17424.49|17344.49|17426.07|17346.07|17426.18|17346.18|17424.49|17344.49|10
1721308200000|2024-07-18 13:10:00|17425.79|17345.79|17428.26|17348.26|17428.26|17348.26|17425.56|17345.56|10
1721308210000|2024-07-18 13:10:10|17428.49|17348.49|17430.2|17350.2|17430.2|17350.2|17428.49|17348.49|10
1721308220000|2024-07-18 13:10:20|17430.22|17350.22|17429.12|17349.12|17431.08|17351.08|17429.12|17349.12|10
1721308230000|2024-07-18 13:10:30|17429.16|17349.16|17431.99|17351.99|17431.99|17351.99|17429.16|17349.16|10
1721308240000|2024-07-18 13:10:40|17433.03|17353.03|17435.33|17355.33|17435.33|17355.33|17433.03|17353.03|10
1721308250000|2024-07-18 13:10:50|17435.87|17355.87|17435.28|17355.28|17436.17|17356.17|17435.28|17355.28|10
1721308260000|2024-07-18 13:11:00|17435.08|17355.08|17435.75|17355.75|17436.11|17356.11|17434.81|17354.81|10
1721308270000|2024-07-18 13:11:10|17436.02|17356.02|17436.21|17356.21|17436.47|17356.47|17435.46|17355.46|10
1721308280000|2024-07-18 13:11:20|17436.9|17356.9|17443.42|17363.42|17443.42|17363.42|17436.9|17356.9|10
1721308290000|2024-07-18 13:11:30|17443.93|17363.93|17443.29|17363.29|17443.93|17363.93|17442.91|17362.91|10
1721308300000|2024-07-18 13:11:40|17443.67|17363.67|17443.62|17363.62|17444.09|17364.09|17443.42|17363.42|10
1721308310000|2024-07-18 13:11:50|17444.07|17364.07|17446.2|17366.2|17446.21|17366.21|17444.07|17364.07|10
1721308320000|2024-07-18 13:12:00|17446.29|17366.29|17449.33|17369.33|17450.08|17370.08|17446.29|17366.29|10
1721308330000|2024-07-18 13:12:10|17449.23|17369.23|17447.42|17367.42|17449.23|17369.23|17447.42|17367.42|10
1721308340000|2024-07-18 13:12:20|17447.36|17367.36|17447.95|17367.95|17447.95|17367.95|17446.38|17366.38|9
1721308350000|2024-07-18 13:12:30|17448.65|17368.65|17451.92|17371.92|17452.05|17372.05|17448.65|17368.65|10
1721308360000|2024-07-18 13:12:40|17452.67|17372.67|17456.19|17376.19|17456.19|17376.19|17452.67|17372.67|10
1721308370000|2024-07-18 13:12:50|17456.59|17376.59|17457.83|17377.83|17457.83|17377.83|17456.24|17376.24|10
1721308380000|2024-07-18 13:13:00|17458.44|17378.44|17459.91|17379.91|17459.91|17379.91|17457.6|17377.6|10
1721308390000|2024-07-18 13:13:10|17459.58|17379.58|17459.93|17379.93|17460.78|17380.78|17459.58|17379.58|10
1721308400000|2024-07-18 13:13:20|17460.28|17380.28|17458.69|17378.69|17460.28|17380.28|17458.35|17378.35|10
1721308410000|2024-07-18 13:13:30|17458.6|17378.6|17459.59|17379.59|17459.84|17379.84|17458.32|17378.32|10
1721308420000|2024-07-18 13:13:40|17459.43|17379.43|17459.32|17379.32|17460.13|17380.13|17459.25|17379.25|10
1721308430000|2024-07-18 13:13:50|17459.44|17379.44|17458.11|17378.11|17459.95|17379.95|17458.11|17378.11|10
1721308440000|2024-07-18 13:14:00|17456.46|17376.46|17454.08|17374.08|17456.46|17376.46|17453.81|17373.81|10
1721308450000|2024-07-18 13:14:10|17453.34|17373.34|17448.01|17368.01|17453.34|17373.34|17448.01|17368.01|10
1721308460000|2024-07-18 13:14:20|17447.59|17367.59|17444.37|17364.37|17447.59|17367.59|17444.37|17364.37|10
1721308470000|2024-07-18 13:14:30|17443.66|17363.66|17441.75|17361.75|17443.66|17363.66|17441.3|17361.3|10
1721308480000|2024-07-18 13:14:40|17440.04|17360.04|17438.74|17358.74|17440.49|17360.49|17438.72|17358.72|9
1721308490000|2024-07-18 13:14:50|17438.71|17358.71|17438.07|17358.07|17438.75|17358.75|17438.07|17358.07|10
1721308500000|2024-07-18 13:15:00|17438|17358|17436.5|17356.5|17438|17358|17436.5|17356.5|9
1721308510000|2024-07-18 13:15:10|17435.78|17355.78|17436.01|17356.01|17436.01|17356.01|17434.66|17354.66|10
1721308520000|2024-07-18 13:15:20|17436.24|17356.24|17439.15|17359.15|17439.15|17359.15|17436.24|17356.24|10
1721308530000|2024-07-18 13:15:30|17439.35|17359.35|17437.64|17357.64|17439.71|17359.71|17437.56|17357.56|10
1721308540000|2024-07-18 13:15:40|17438.01|17358.01|17436.95|17356.95|17438.89|17358.89|17436.95|17356.95|10
1721308550000|2024-07-18 13:15:50|17436.78|17356.78|17436.85|17356.85|17437.13|17357.13|17436.46|17356.46|9
1721308560000|2024-07-18 13:16:00|17437.19|17357.19|17437.45|17357.45|17437.45|17357.45|17436.68|17356.68|10
1721308570000|2024-07-18 13:16:10|17436.45|17356.45|17434.78|17354.78|17436.45|17356.45|17434.71|17354.71|10
1721308580000|2024-07-18 13:16:20|17435.15|17355.15|17437.41|17357.41|17437.41|17357.41|17435.15|17355.15|10
1721308590000|2024-07-18 13:16:30|17437.86|17357.86|17439.81|17359.81|17439.81|17359.81|17437.37|17357.37|9
1721308600000|2024-07-18 13:16:40|17440.38|17360.38|17442.75|17362.75|17442.75|17362.75|17440.38|17360.38|10
1721308610000|2024-07-18 13:16:50|17442.9|17362.9|17444.59|17364.59|17444.68|17364.68|17442.9|17362.9|10
1721308620000|2024-07-18 13:17:00|17444.47|17364.47|17446.29|17366.29|17446.29|17366.29|17444.47|17364.47|10
1721308630000|2024-07-18 13:17:10|17446.03|17366.03|17444.1|17364.1|17446.03|17366.03|17444.1|17364.1|10
1721308640000|2024-07-18 13:17:20|17443.56|17363.56|17442.95|17362.95|17443.75|17363.75|17442.67|17362.67|10
1721308650000|2024-07-18 13:17:30|17443.24|17363.24|17446.03|17366.03|17446.03|17366.03|17443.24|17363.24|10
1721308660000|2024-07-18 13:17:40|17446.08|17366.08|17447.01|17367.01|17447.26|17367.26|17446.08|17366.08|10
1721308670000|2024-07-18 13:17:50|17446.99|17366.99|17448.86|17368.86|17448.86|17368.86|17446.99|17366.99|10
1721308680000|2024-07-18 13:18:00|17448.75|17368.75|17450.4|17370.4|17450.4|17370.4|17448.72|17368.72|10
1721308690000|2024-07-18 13:18:10|17450.07|17370.07|17450.5|17370.5|17450.71|17370.71|17450.07|17370.07|10
1721308700000|2024-07-18 13:18:20|17450.44|17370.44|17451.38|17371.38|17451.77|17371.77|17450.42|17370.42|10
1721308710000|2024-07-18 13:18:30|17451.52|17371.52|17451.96|17371.96|17451.98|17371.98|17450.39|17370.39|10
1721308720000|2024-07-18 13:18:40|17452.04|17372.04|17452.55|17372.55|17452.83|17372.83|17452.04|17372.04|10
1721308730000|2024-07-18 13:18:50|17451.58|17371.58|17451.73|17371.73|17452.51|17372.51|17451.58|17371.58|9
1721308740000|2024-07-18 13:19:00|17451.46|17371.46|17451.39|17371.39|17452.75|17372.75|17451.39|17371.39|10
1721308750000|2024-07-18 13:19:10|17450.82|17370.82|17452.41|17372.41|17452.41|17372.41|17450.82|17370.82|10
1721308760000|2024-07-18 13:19:20|17452.52|17372.52|17451.5|17371.5|17452.54|17372.54|17451.29|17371.29|10
1721308770000|2024-07-18 13:19:30|17451.76|17371.76|17451.81|17371.81|17451.81|17371.81|17451.39|17371.39|10
1721308780000|2024-07-18 13:19:40|17451.87|17371.87|17453.32|17373.32|17453.32|17373.32|17451.87|17371.87|8
1721308790000|2024-07-18 13:19:50|17454.06|17374.06|17455.13|17375.13|17455.13|17375.13|17454.06|17374.06|10
1721308800000|2024-07-18 13:20:00|17455.26|17375.26|17454.35|17374.35|17455.58|17375.58|17454.35|17374.35|10
1721308810000|2024-07-18 13:20:10|17454.2|17374.2|17451.08|17371.08|17454.2|17374.2|17451.08|17371.08|10
1721308820000|2024-07-18 13:20:20|17450.23|17370.23|17449.85|17369.85|17450.23|17370.23|17449.52|17369.52|10
1721308830000|2024-07-18 13:20:30|17449.69|17369.69|17449.82|17369.82|17450.15|17370.15|17449.69|17369.69|9
1721308840000|2024-07-18 13:20:40|17450.35|17370.35|17453.6|17373.6|17453.6|17373.6|17450.31|17370.31|10
1721308850000|2024-07-18 13:20:50|17453.91|17373.91|17452.04|17372.04|17453.91|17373.91|17452.04|17372.04|10
1721308860000|2024-07-18 13:21:00|17452|17372|17451.88|17371.88|17452|17372|17450.58|17370.58|10
1721308870000|2024-07-18 13:21:10|17452.52|17372.52|17451.51|17371.51|17452.93|17372.93|17451.5|17371.5|10
1721308880000|2024-07-18 13:21:20|17451.69|17371.69|17450.71|17370.71|17452.29|17372.29|17450.71|17370.71|10
1721308890000|2024-07-18 13:21:30|17450.65|17370.65|17444.07|17364.07|17450.65|17370.65|17444.07|17364.07|10
1721308900000|2024-07-18 13:21:40|17444.09|17364.09|17445.18|17365.18|17445.33|17365.33|17444.09|17364.09|9
1721308910000|2024-07-18 13:21:50|17445.11|17365.11|17443.74|17363.74|17445.11|17365.11|17443.71|17363.71|10
1721308920000|2024-07-18 13:22:00|17443.06|17363.06|17442.47|17362.47|17443.06|17363.06|17440.88|17360.88|10
1721308930000|2024-07-18 13:22:10|17441.59|17361.59|17440.85|17360.85|17441.77|17361.77|17440.85|17360.85|10
1721308940000|2024-07-18 13:22:20|17440.65|17360.65|17437.96|17357.96|17440.65|17360.65|17437.94|17357.94|10
1721308950000|2024-07-18 13:22:30|17438.74|17358.74|17438.44|17358.44|17439.09|17359.09|17438.35|17358.35|10
1721308960000|2024-07-18 13:22:40|17438.26|17358.26|17436.54|17356.54|17438.82|17358.82|17436.54|17356.54|9
1721308970000|2024-07-18 13:22:50|17436.29|17356.29|17435.05|17355.05|17436.29|17356.29|17435.05|17355.05|10
1721308980000|2024-07-18 13:23:00|17434.98|17354.98|17439.6|17359.6|17439.65|17359.65|17434.98|17354.98|9
1721308990000|2024-07-18 13:23:10|17439.64|17359.64|17437.88|17357.88|17439.64|17359.64|17437.86|17357.86|10
1721309000000|2024-07-18 13:23:20|17437.62|17357.62|17437.83|17357.83|17437.83|17357.83|17437.28|17357.28|9
1721309010000|2024-07-18 13:23:30|17437.88|17357.88|17437.74|17357.74|17437.88|17357.88|17437.31|17357.31|9
1721309020000|2024-07-18 13:23:40|17437.78|17357.78|17437.68|17357.68|17439.26|17359.26|17437.1|17357.1|10
1721309030000|2024-07-18 13:23:50|17437.71|17357.71|17438.51|17358.51|17438.51|17358.51|17437.64|17357.64|10
1721309040000|2024-07-18 13:24:00|17438.24|17358.24|17435.64|17355.64|17438.66|17358.66|17435.45|17355.45|10
1721309050000|2024-07-18 13:24:10|17434.84|17354.84|17434.69|17354.69|17434.84|17354.84|17434.42|17354.42|10
1721309060000|2024-07-18 13:24:20|17434.6|17354.6|17433.31|17353.31|17434.8|17354.8|17433.31|17353.31|10
1721309070000|2024-07-18 13:24:30|17433.02|17353.02|17432.2|17352.2|17433.15|17353.15|17432.2|17352.2|10
1721309080000|2024-07-18 13:24:40|17431.5|17351.5|17430.72|17350.72|17431.5|17351.5|17430.59|17350.59|10
1721309090000|2024-07-18 13:24:50|17430.49|17350.49|17429.69|17349.69|17431.08|17351.08|17429.65|17349.65|10
1721309100000|2024-07-18 13:25:00|17429.81|17349.81|17430.21|17350.21|17431.08|17351.08|17429.81|17349.81|10
1721309110000|2024-07-18 13:25:10|17430.3|17350.3|17428.2|17348.2|17430.3|17350.3|17428.13|17348.13|10
1721309120000|2024-07-18 13:25:20|17427.75|17347.75|17428.08|17348.08|17428.38|17348.38|17427.03|17347.03|10
1721309130000|2024-07-18 13:25:30|17428.43|17348.43|17427.89|17347.89|17428.75|17348.75|17427.89|17347.89|10
1721309140000|2024-07-18 13:25:40|17427.94|17347.94|17428.55|17348.55|17428.55|17348.55|17427.9|17347.9|10
1721309150000|2024-07-18 13:25:50|17428.61|17348.61|17428.28|17348.28|17428.63|17348.63|17428.28|17348.28|9
1721309160000|2024-07-18 13:26:00|17428.29|17348.29|17428.86|17348.86|17429.68|17349.68|17428.29|17348.29|10
1721309170000|2024-07-18 13:26:10|17429.07|17349.07|17429.5|17349.5|17429.64|17349.64|17429.07|17349.07|10
1721309180000|2024-07-18 13:26:20|17429.72|17349.72|17426.58|17346.58|17429.72|17349.72|17426.52|17346.52|10
1721309190000|2024-07-18 13:26:30|17426.83|17346.83|17429.15|17349.15|17429.51|17349.51|17426.83|17346.83|10
1721309200000|2024-07-18 13:26:40|17428.99|17348.99|17428.97|17348.97|17429.14|17349.14|17428.25|17348.25|10
1721309210000|2024-07-18 13:26:50|17428.7|17348.7|17427.76|17347.76|17428.85|17348.85|17427.76|17347.76|10
1721309220000|2024-07-18 13:27:00|17427.3|17347.3|17428.57|17348.57|17428.57|17348.57|17427.07|17347.07|10
1721309230000|2024-07-18 13:27:10|17426.83|17346.83|17425.14|17345.14|17426.83|17346.83|17425.14|17345.14|10
1721309240000|2024-07-18 13:27:20|17424.98|17344.98|17423.7|17343.7|17424.98|17344.98|17422.96|17342.96|10
1721309250000|2024-07-18 13:27:30|17423.67|17343.67|17424.31|17344.31|17424.39|17344.39|17423.67|17343.67|10
1721309260000|2024-07-18 13:27:40|17424.36|17344.36|17424.25|17344.25|17424.43|17344.43|17424.25|17344.25|10
1721309270000|2024-07-18 13:27:50|17423.75|17343.75|17425.11|17345.11|17425.11|17345.11|17423.75|17343.75|10
1721309280000|2024-07-18 13:28:00|17425.15|17345.15|17424.92|17344.92|17425.15|17345.15|17424.92|17344.92|10
1721309290000|2024-07-18 13:28:10|17424.94|17344.94|17425.11|17345.11|17425.48|17345.48|17424.75|17344.75|10
1721309300000|2024-07-18 13:28:20|17425.01|17345.01|17425.62|17345.62|17425.62|17345.62|17424.8|17344.8|9
1721309310000|2024-07-18 13:28:30|17425.59|17345.59|17425.67|17345.67|17425.77|17345.77|17425.55|17345.55|9
1721309320000|2024-07-18 13:28:40|17425.05|17345.05|17424.09|17344.09|17425.15|17345.15|17424.09|17344.09|10
1721309330000|2024-07-18 13:28:50|17424.12|17344.12|17424.74|17344.74|17424.99|17344.99|17424.05|17344.05|9
1721309340000|2024-07-18 13:29:00|17424.82|17344.82|17424.31|17344.31|17424.82|17344.82|17424.31|17344.31|9
1721309350000|2024-07-18 13:29:10|17424.26|17344.26|17422.83|17342.83|17424.55|17344.55|17422.83|17342.83|10
1721309360000|2024-07-18 13:29:20|17422.76|17342.76|17421.91|17341.91|17422.76|17342.76|17421.91|17341.91|9
1721309370000|2024-07-18 13:29:30|17421.56|17341.56|17419.63|17339.63|17421.56|17341.56|17419.63|17339.63|10
1721309380000|2024-07-18 13:29:40|17419.56|17339.56|17421.37|17341.37|17421.37|17341.37|17419.31|17339.31|10
1721309390000|2024-07-18 13:29:50|17421.12|17341.12|17422.14|17342.14|17422.18|17342.18|17421.12|17341.12|10
1721309400000|2024-07-18 13:30:00|17422.08|17342.08|17419.98|17339.98|17422.45|17342.45|17419.92|17339.92|9
1721309410000|2024-07-18 13:30:10|17420.01|17340.01|17420.76|17340.76|17421.48|17341.48|17419.82|17339.82|10
1721309420000|2024-07-18 13:30:20|17420.83|17340.83|17421.81|17341.81|17421.81|17341.81|17420.75|17340.75|10
1721309430000|2024-07-18 13:30:30|17421.95|17341.95|17423.82|17343.82|17423.82|17343.82|17421.95|17341.95|10
1721309440000|2024-07-18 13:30:40|17424.19|17344.19|17422.71|17342.71|17424.19|17344.19|17422.71|17342.71|10
1721309450000|2024-07-18 13:30:50|17422.55|17342.55|17422.07|17342.07|17422.59|17342.59|17420.72|17340.72|10
1721309460000|2024-07-18 13:31:00|17422.23|17342.23|17427.68|17347.68|17427.68|17347.68|17422.23|17342.23|10
1721309470000|2024-07-18 13:31:10|17427.58|17347.58|17427.92|17347.92|17428.43|17348.43|17426.58|17346.58|10
1721309480000|2024-07-18 13:31:20|17428.24|17348.24|17428.41|17348.41|17428.72|17348.72|17428.24|17348.24|10
1721309490000|2024-07-18 13:31:30|17428.6|17348.6|17430.84|17350.84|17430.84|17350.84|17428.59|17348.59|10
1721309500000|2024-07-18 13:31:40|17431.41|17351.41|17434.54|17354.54|17434.58|17354.58|17431.41|17351.41|10
1721309510000|2024-07-18 13:31:50|17434.34|17354.34|17432.94|17352.94|17434.34|17354.34|17432.94|17352.94|10
1721309520000|2024-07-18 13:32:00|17433.13|17353.13|17431.45|17351.45|17433.24|17353.24|17431.45|17351.45|10
1721309530000|2024-07-18 13:32:10|17430.03|17350.03|17418.23|17338.23|17430.03|17350.03|17418.23|17338.23|10
1721309540000|2024-07-18 13:32:20|17416.71|17336.71|17413.29|17333.29|17416.75|17336.75|17413.29|17333.29|10
1721309550000|2024-07-18 13:32:30|17413.18|17333.18|17402.71|17322.71|17413.18|17333.18|17402.71|17322.71|10
1721309560000|2024-07-18 13:32:40|17401.78|17321.78|17397.61|17317.61|17401.78|17321.78|17397.61|17317.61|10
1721309570000|2024-07-18 13:32:50|17397.43|17317.43|17397.29|17317.29|17397.45|17317.45|17396.42|17316.42|10
1721309580000|2024-07-18 13:33:00|17396.52|17316.52|17396.26|17316.26|17396.67|17316.67|17396.26|17316.26|8
1721309590000|2024-07-18 13:33:10|17396.29|17316.29|17396.49|17316.49|17397.1|17317.1|17396.29|17316.29|10
1721309600000|2024-07-18 13:33:20|17396.78|17316.78|17393.42|17313.42|17397.36|17317.36|17393.3|17313.3|10
1721309610000|2024-07-18 13:33:30|17393.23|17313.23|17390.3|17310.3|17393.23|17313.23|17390.3|17310.3|10
1721309620000|2024-07-18 13:33:40|17390.54|17310.54|17388.14|17308.14|17390.54|17310.54|17388.14|17308.14|10
1721309630000|2024-07-18 13:33:50|17387.84|17307.84|17387.27|17307.27|17387.87|17307.87|17386.53|17306.53|10
1721309640000|2024-07-18 13:34:00|17387.29|17307.29|17387.84|17307.84|17387.84|17307.84|17386.71|17306.71|10
1721309650000|2024-07-18 13:34:10|17387.66|17307.66|17387.07|17307.07|17387.66|17307.66|17387.01|17307.01|9
1721309660000|2024-07-18 13:34:20|17386.66|17306.66|17383.65|17303.65|17386.66|17306.66|17383.65|17303.65|9
1721309670000|2024-07-18 13:34:30|17383.38|17303.38|17379.85|17299.85|17383.38|17303.38|17379.85|17299.85|10
1721309680000|2024-07-18 13:34:40|17379.3|17299.3|17375.82|17295.82|17379.3|17299.3|17375.82|17295.82|10
1721309690000|2024-07-18 13:34:50|17375.77|17295.77|17370.93|17290.93|17375.96|17295.96|17370.41|17290.41|9
1721309700000|2024-07-18 13:35:00|17371.33|17291.33|17366.79|17286.79|17371.33|17291.33|17366.79|17286.79|10
1721309710000|2024-07-18 13:35:10|17366.74|17286.74|17364.27|17284.27|17367.15|17287.15|17364.27|17284.27|10
1721309720000|2024-07-18 13:35:20|17364.1|17284.1|17360.44|17280.44|17364.1|17284.1|17360.44|17280.44|10
1721309730000|2024-07-18 13:35:30|17360.07|17280.07|17356.03|17276.03|17360.07|17280.07|17356.03|17276.03|10
1721309740000|2024-07-18 13:35:40|17356.35|17276.35|17358.54|17278.54|17358.54|17278.54|17355.44|17275.44|10
1721309750000|2024-07-18 13:35:50|17358.8|17278.8|17360.43|17280.43|17361.17|17281.17|17358.8|17278.8|10
1721309760000|2024-07-18 13:36:00|17360.6|17280.6|17362.72|17282.72|17362.72|17282.72|17359.58|17279.58|10
1721309770000|2024-07-18 13:36:10|17362.57|17282.57|17360.59|17280.59|17362.77|17282.77|17360.59|17280.59|10
1721309780000|2024-07-18 13:36:20|17360.9|17280.9|17360.1|17280.1|17360.9|17280.9|17359.46|17279.46|10
1721309790000|2024-07-18 13:36:30|17360.11|17280.11|17356.51|17276.51|17360.14|17280.14|17355.85|17275.85|10
1721309800000|2024-07-18 13:36:40|17356.07|17276.07|17356.25|17276.25|17356.25|17276.25|17354.77|17274.77|10
1721309810000|2024-07-18 13:36:50|17356.53|17276.53|17356.03|17276.03|17357.02|17277.02|17356.03|17276.03|10
1721309820000|2024-07-18 13:37:00|17356.42|17276.42|17352.88|17272.88|17357.78|17277.78|17352.88|17272.88|10
1721309830000|2024-07-18 13:37:10|17352.19|17272.19|17350.41|17270.41|17352.19|17272.19|17350.28|17270.28|10
1721309840000|2024-07-18 13:37:20|17350.05|17270.05|17349.35|17269.35|17350.05|17270.05|17349.14|17269.14|10
1721309850000|2024-07-18 13:37:30|17350.21|17270.21|17348.06|17268.06|17350.22|17270.22|17348.06|17268.06|9
1721309860000|2024-07-18 13:37:40|17348.05|17268.05|17349.78|17269.78|17349.89|17269.89|17347.48|17267.48|10
1721309870000|2024-07-18 13:37:50|17349.85|17269.85|17349.63|17269.63|17350.09|17270.09|17349.19|17269.19|10
1721309880000|2024-07-18 13:38:00|17349.56|17269.56|17349.46|17269.46|17349.91|17269.91|17349.11|17269.11|10
1721309890000|2024-07-18 13:38:10|17349.16|17269.16|17350.29|17270.29|17350.38|17270.38|17349.16|17269.16|10
1721309900000|2024-07-18 13:38:20|17350.45|17270.45|17350.91|17270.91|17350.91|17270.91|17350.37|17270.37|10
1721309910000|2024-07-18 13:38:30|17351.22|17271.22|17354.48|17274.48|17354.48|17274.48|17351.22|17271.22|8
1721309920000|2024-07-18 13:38:40|17354.94|17274.94|17356.57|17276.57|17357.12|17277.12|17354.92|17274.92|10
1721309930000|2024-07-18 13:38:50|17356.99|17276.99|17361.66|17281.66|17361.66|17281.66|17356.99|17276.99|10
1721309940000|2024-07-18 13:39:00|17361.71|17281.71|17366.98|17286.98|17366.98|17286.98|17361.71|17281.71|10
1721309950000|2024-07-18 13:39:10|17366.99|17286.99|17370.48|17290.48|17370.48|17290.48|17366.99|17286.99|10
1721309960000|2024-07-18 13:39:20|17370.53|17290.53|17374.37|17294.37|17374.37|17294.37|17370.53|17290.53|10
1721309970000|2024-07-18 13:39:30|17374.54|17294.54|17379.02|17299.02|17379.02|17299.02|17374.54|17294.54|10
1721309980000|2024-07-18 13:39:40|17379.17|17299.17|17383.02|17303.02|17383.17|17303.17|17379.17|17299.17|9
1721309990000|2024-07-18 13:39:50|17383.04|17303.04|17384.79|17304.79|17385.4|17305.4|17382.97|17302.97|10
1721310000000|2024-07-18 13:40:00|17384.42|17304.42|17384.71|17304.71|17384.92|17304.92|17384.42|17304.42|9
1721310010000|2024-07-18 13:40:10|17384.74|17304.74|17384.41|17304.41|17384.94|17304.94|17384.41|17304.41|10
1721310020000|2024-07-18 13:40:20|17384.48|17304.48|17384.86|17304.86|17384.86|17304.86|17382.93|17302.93|10
1721310030000|2024-07-18 13:40:30|17384.76|17304.76|17387.09|17307.09|17387.17|17307.17|17384.38|17304.38|10
1721310040000|2024-07-18 13:40:40|17387.23|17307.23|17388.63|17308.63|17389.17|17309.17|17387.23|17307.23|10
1721310050000|2024-07-18 13:40:50|17388.41|17308.41|17382.72|17302.72|17388.41|17308.41|17382.72|17302.72|10
1721310060000|2024-07-18 13:41:00|17381.67|17301.67|17379.2|17299.2|17381.67|17301.67|17378.87|17298.87|10
1721310070000|2024-07-18 13:41:10|17378.66|17298.66|17375.13|17295.13|17378.66|17298.66|17374.71|17294.71|10
1721310080000|2024-07-18 13:41:20|17375.67|17295.67|17371.22|17291.22|17375.67|17295.67|17370.95|17290.95|10
1721310090000|2024-07-18 13:41:30|17371.06|17291.06|17369|17289|17371.16|17291.16|17368.74|17288.74|10
1721310100000|2024-07-18 13:41:40|17368.02|17288.02|17369.83|17289.83|17369.83|17289.83|17366.98|17286.98|10
1721310110000|2024-07-18 13:41:50|17369.98|17289.98|17370.73|17290.73|17370.82|17290.82|17369.38|17289.38|10
1721310120000|2024-07-18 13:42:00|17371.05|17291.05|17370.08|17290.08|17371.56|17291.56|17370.08|17290.08|10
1721310130000|2024-07-18 13:42:10|17369.78|17289.78|17365.5|17285.5|17369.78|17289.78|17365.5|17285.5|10
1721310140000|2024-07-18 13:42:20|17364.44|17284.44|17357.86|17277.86|17364.44|17284.44|17357.86|17277.86|10
1721310150000|2024-07-18 13:42:30|17358.2|17278.2|17358.69|17278.69|17359.03|17279.03|17357.71|17277.71|10
1721310160000|2024-07-18 13:42:40|17358.88|17278.88|17358.48|17278.48|17359.06|17279.06|17358.48|17278.48|9
1721310170000|2024-07-18 13:42:50|17358.71|17278.71|17359.85|17279.85|17359.85|17279.85|17358.31|17278.31|10
1721310180000|2024-07-18 13:43:00|17359.76|17279.76|17358.02|17278.02|17359.98|17279.98|17358.02|17278.02|9
1721310190000|2024-07-18 13:43:10|17357.68|17277.68|17356.74|17276.74|17357.68|17277.68|17356.56|17276.56|10
1721310200000|2024-07-18 13:43:20|17356.38|17276.38|17352.66|17272.66|17356.38|17276.38|17352.66|17272.66|10
1721310210000|2024-07-18 13:43:30|17352.86|17272.86|17352.82|17272.82|17353.71|17273.71|17352.69|17272.69|10
1721310220000|2024-07-18 13:43:40|17352.71|17272.71|17349.6|17269.6|17352.94|17272.94|17349.6|17269.6|8
1721310230000|2024-07-18 13:43:50|17349.36|17269.36|17348.86|17268.86|17349.56|17269.56|17348.77|17268.77|8
1721310240000|2024-07-18 13:44:00|17348.17|17268.17|17345.2|17265.2|17348.17|17268.17|17345.2|17265.2|10
1721310250000|2024-07-18 13:44:10|17345.24|17265.24|17343.55|17263.55|17345.24|17265.24|17343.55|17263.55|10
1721310260000|2024-07-18 13:44:20|17343.61|17263.61|17346.37|17266.37|17346.37|17266.37|17343.61|17263.61|10
1721310270000|2024-07-18 13:44:30|17346.6|17266.6|17347.34|17267.34|17347.34|17267.34|17346.38|17266.38|10
1721310280000|2024-07-18 13:44:40|17347.76|17267.76|17344.92|17264.92|17347.76|17267.76|17344.92|17264.92|10
1721310290000|2024-07-18 13:44:50|17344.97|17264.97|17345.78|17265.78|17345.86|17265.86|17344.97|17264.97|10
1721310300000|2024-07-18 13:45:00|17346.03|17266.03|17346.14|17266.14|17346.37|17266.37|17344.99|17264.99|10
1721310310000|2024-07-18 13:45:10|17346.39|17266.39|17347.25|17267.25|17347.51|17267.51|17346.39|17266.39|10
1721310320000|2024-07-18 13:45:20|17346.97|17266.97|17339|17259|17346.97|17266.97|17339|17259|10
1721310330000|2024-07-18 13:45:30|17338.53|17258.53|17331.3|17251.3|17338.53|17258.53|17331.17|17251.17|10
1721310340000|2024-07-18 13:45:40|17331.28|17251.28|17329.98|17249.98|17331.28|17251.28|17329.39|17249.39|10
1721310350000|2024-07-18 13:45:50|17330.12|17250.12|17333.47|17253.47|17333.47|17253.47|17330.12|17250.12|10
1721310360000|2024-07-18 13:46:00|17334.85|17254.85|17341.04|17261.04|17341.04|17261.04|17334.85|17254.85|10
1721310370000|2024-07-18 13:46:10|17342.39|17262.39|17346.54|17266.54|17346.54|17266.54|17342.39|17262.39|10
1721310380000|2024-07-18 13:46:20|17346.79|17266.79|17348.94|17268.94|17348.94|17268.94|17346.79|17266.79|9
1721310390000|2024-07-18 13:46:30|17349.05|17269.05|17351.15|17271.15|17351.15|17271.15|17348.18|17268.18|10
1721310400000|2024-07-18 13:46:40|17351.73|17271.73|17351.95|17271.95|17352.33|17272.33|17351.58|17271.58|9
1721310410000|2024-07-18 13:46:50|17351.61|17271.61|17352.7|17272.7|17352.8|17272.8|17351.23|17271.23|10
1721310420000|2024-07-18 13:47:00|17352.74|17272.74|17355.02|17275.02|17355.02|17275.02|17352.53|17272.53|10
1721310430000|2024-07-18 13:47:10|17355.27|17275.27|17355.96|17275.96|17356.64|17276.64|17355.27|17275.27|10
1721310440000|2024-07-18 13:47:20|17356.02|17276.02|17353.62|17273.62|17356.4|17276.4|17353.62|17273.62|10
1721310450000|2024-07-18 13:47:30|17353.24|17273.24|17352.18|17272.18|17353.24|17273.24|17352.18|17272.18|10
1721310460000|2024-07-18 13:47:40|17352.22|17272.22|17350.99|17270.99|17352.22|17272.22|17350.56|17270.56|10
1721310470000|2024-07-18 13:47:50|17350.81|17270.81|17348.08|17268.08|17350.91|17270.91|17348.08|17268.08|10
1721310480000|2024-07-18 13:48:00|17347.9|17267.9|17345.4|17265.4|17348.41|17268.41|17345.24|17265.24|10
1721310490000|2024-07-18 13:48:10|17345.39|17265.39|17341.72|17261.72|17345.78|17265.78|17341.72|17261.72|10
1721310500000|2024-07-18 13:48:20|17340.51|17260.51|17336.81|17256.81|17340.86|17260.86|17336.81|17256.81|10
1721310510000|2024-07-18 13:48:30|17336.23|17256.23|17334.44|17254.44|17336.23|17256.23|17334.44|17254.44|8
1721310520000|2024-07-18 13:48:40|17334.49|17254.49|17332.71|17252.71|17334.67|17254.67|17332.59|17252.59|9
1721310530000|2024-07-18 13:48:50|17332.42|17252.42|17330.86|17250.86|17332.42|17252.42|17330.86|17250.86|10
1721310540000|2024-07-18 13:49:00|17330.23|17250.23|17331.26|17251.26|17331.36|17251.36|17329.79|17249.79|10
1721310550000|2024-07-18 13:49:10|17330.92|17250.92|17329.25|17249.25|17332.01|17252.01|17329.25|17249.25|10
1721310560000|2024-07-18 13:49:20|17328.75|17248.75|17328.49|17248.49|17328.75|17248.75|17327.83|17247.83|10
1721310570000|2024-07-18 13:49:30|17328.59|17248.59|17329.54|17249.54|17329.55|17249.55|17328.32|17248.32|10
1721310580000|2024-07-18 13:49:40|17329.84|17249.84|17330.53|17250.53|17330.53|17250.53|17329.12|17249.12|10
1721310590000|2024-07-18 13:49:50|17330.47|17250.47|17332.95|17252.95|17332.95|17252.95|17330.47|17250.47|10
1721310600000|2024-07-18 13:50:00|17332.81|17252.81|17334.36|17254.36|17334.47|17254.47|17332.62|17252.62|10
1721310610000|2024-07-18 13:50:10|17334|17254|17334.91|17254.91|17335.25|17255.25|17333.37|17253.37|10
1721310620000|2024-07-18 13:50:20|17335.52|17255.52|17335.03|17255.03|17335.91|17255.91|17335.03|17255.03|10
1721310630000|2024-07-18 13:50:30|17335.95|17255.95|17336.24|17256.24|17336.24|17256.24|17334.96|17254.96|10
1721310640000|2024-07-18 13:50:40|17336.47|17256.47|17339.02|17259.02|17339.02|17259.02|17336.37|17256.37|9
1721310650000|2024-07-18 13:50:50|17339.09|17259.09|17340.24|17260.24|17340.24|17260.24|17338.71|17258.71|10
1721310660000|2024-07-18 13:51:00|17340.28|17260.28|17342.79|17262.79|17342.79|17262.79|17340.28|17260.28|10
1721310670000|2024-07-18 13:51:10|17342.63|17262.63|17341.63|17261.63|17342.72|17262.72|17341.63|17261.63|10
1721310680000|2024-07-18 13:51:20|17341.49|17261.49|17342.09|17262.09|17343.13|17263.13|17341.49|17261.49|10
1721310690000|2024-07-18 13:51:30|17342|17262|17340.47|17260.47|17342.16|17262.16|17340.47|17260.47|10
1721310700000|2024-07-18 13:51:40|17339.55|17259.55|17338.14|17258.14|17339.55|17259.55|17338.03|17258.03|10
1721310710000|2024-07-18 13:51:50|17338.29|17258.29|17335.54|17255.54|17338.29|17258.29|17335.54|17255.54|10
1721310720000|2024-07-18 13:52:00|17334.65|17254.65|17333.11|17253.11|17334.65|17254.65|17333.09|17253.09|10
1721310730000|2024-07-18 13:52:10|17333.12|17253.12|17331.48|17251.48|17333.39|17253.39|17331.48|17251.48|10
1721310740000|2024-07-18 13:52:20|17331.7|17251.7|17330.57|17250.57|17331.7|17251.7|17330.28|17250.28|10
1721310750000|2024-07-18 13:52:30|17330.13|17250.13|17326.2|17246.2|17330.13|17250.13|17325.55|17245.55|10
1721310760000|2024-07-18 13:52:40|17326.02|17246.02|17329.63|17249.63|17329.63|17249.63|17325.44|17245.44|10
1721310770000|2024-07-18 13:52:50|17329.13|17249.13|17332.71|17252.71|17332.71|17252.71|17329.13|17249.13|10
1721310780000|2024-07-18 13:53:00|17333.09|17253.09|17336.53|17256.53|17337|17257|17333.09|17253.09|10
1721310790000|2024-07-18 13:53:10|17335.49|17255.49|17335.18|17255.18|17336.29|17256.29|17335.17|17255.17|10
1721310800000|2024-07-18 13:53:20|17334.68|17254.68|17333.25|17253.25|17334.68|17254.68|17333.25|17253.25|10
1721310810000|2024-07-18 13:53:30|17333.78|17253.78|17331.24|17251.24|17333.78|17253.78|17330.52|17250.52|10
1721310820000|2024-07-18 13:53:40|17330.86|17250.86|17330.64|17250.64|17331.08|17251.08|17330.64|17250.64|10
1721310830000|2024-07-18 13:53:50|17330.48|17250.48|17328.39|17248.39|17330.48|17250.48|17328.39|17248.39|10
1721310840000|2024-07-18 13:54:00|17328.29|17248.29|17327.85|17247.85|17328.29|17248.29|17327.46|17247.46|9
1721310850000|2024-07-18 13:54:10|17327.83|17247.83|17326.42|17246.42|17328.06|17248.06|17326.32|17246.32|10
1721310860000|2024-07-18 13:54:20|17326.72|17246.72|17326.36|17246.36|17326.76|17246.76|17326.04|17246.04|10
1721310870000|2024-07-18 13:54:30|17325.62|17245.62|17325.08|17245.08|17325.62|17245.62|17324.82|17244.82|10
1721310880000|2024-07-18 13:54:40|17324.86|17244.86|17324.72|17244.72|17324.86|17244.86|17324.6|17244.6|9
1721310890000|2024-07-18 13:54:50|17324.89|17244.89|17324.17|17244.17|17324.89|17244.89|17324.12|17244.12|10
1721310900000|2024-07-18 13:55:00|17324.22|17244.22|17326.05|17246.05|17326.05|17246.05|17324.21|17244.21|9
1721310910000|2024-07-18 13:55:10|17326.09|17246.09|17324.67|17244.67|17326.64|17246.64|17324.67|17244.67|9
1721310920000|2024-07-18 13:55:20|17324.08|17244.08|17327.03|17247.03|17327.03|17247.03|17323.97|17243.97|9
1721310930000|2024-07-18 13:55:30|17326.55|17246.55|17329.16|17249.16|17329.32|17249.32|17326.55|17246.55|10
1721310940000|2024-07-18 13:55:40|17329.67|17249.67|17329.58|17249.58|17331.06|17251.06|17329.58|17249.58|10
1721310950000|2024-07-18 13:55:50|17329.3|17249.3|17331.28|17251.28|17331.28|17251.28|17329.24|17249.24|10
1721310960000|2024-07-18 13:56:00|17332.3|17252.3|17331.78|17251.78|17332.8|17252.8|17330.12|17250.12|9
1721310970000|2024-07-18 13:56:10|17331.86|17251.86|17332.56|17252.56|17332.73|17252.73|17331.24|17251.24|10
1721310980000|2024-07-18 13:56:20|17332.53|17252.53|17335.06|17255.06|17335.06|17255.06|17332.53|17252.53|10
1721310990000|2024-07-18 13:56:30|17335.34|17255.34|17334.99|17254.99|17335.66|17255.66|17334.65|17254.65|10
1721311000000|2024-07-18 13:56:40|17334.91|17254.91|17335.91|17255.91|17335.91|17255.91|17334.91|17254.91|10
1721311010000|2024-07-18 13:56:50|17336.14|17256.14|17335.83|17255.83|17336.49|17256.49|17335.83|17255.83|10
1721311020000|2024-07-18 13:57:00|17335.79|17255.79|17335.43|17255.43|17335.79|17255.79|17335.23|17255.23|10
1721311030000|2024-07-18 13:57:10|17335.88|17255.88|17334.5|17254.5|17335.88|17255.88|17333.76|17253.76|10
1721311040000|2024-07-18 13:57:20|17334.72|17254.72|17335.48|17255.48|17335.73|17255.73|17334.72|17254.72|10
1721311050000|2024-07-18 13:57:30|17336.1|17256.1|17338.46|17258.46|17338.46|17258.46|17336.1|17256.1|10
1721311060000|2024-07-18 13:57:40|17338.29|17258.29|17340.8|17260.8|17340.82|17260.82|17338.29|17258.29|10
1721311070000|2024-07-18 13:57:50|17341.87|17261.87|17346.23|17266.23|17346.23|17266.23|17341.87|17261.87|10
1721311080000|2024-07-18 13:58:00|17346.65|17266.65|17346.75|17266.75|17347.56|17267.56|17346.65|17266.65|9
1721311090000|2024-07-18 13:58:10|17346.6|17266.6|17344.74|17264.74|17346.6|17266.6|17344.74|17264.74|10
1721311100000|2024-07-18 13:58:20|17344.6|17264.6|17341.77|17261.77|17344.6|17264.6|17341.64|17261.64|9
1721311110000|2024-07-18 13:58:30|17341.76|17261.76|17339.68|17259.68|17341.76|17261.76|17339.24|17259.24|10
1721311120000|2024-07-18 13:58:40|17339.63|17259.63|17338.92|17258.92|17339.91|17259.91|17338.92|17258.92|8
1721311130000|2024-07-18 13:58:50|17338.86|17258.86|17339.41|17259.41|17339.41|17259.41|17338.86|17258.86|9
1721311140000|2024-07-18 13:59:00|17340.31|17260.31|17340.44|17260.44|17340.64|17260.64|17340.04|17260.04|10
1721311150000|2024-07-18 13:59:10|17340.55|17260.55|17341.31|17261.31|17341.31|17261.31|17340.55|17260.55|10
1721311160000|2024-07-18 13:59:20|17342.62|17262.62|17342.52|17262.52|17342.79|17262.79|17342.24|17262.24|9
1721311170000|2024-07-18 13:59:30|17342.46|17262.46|17342.41|17262.41|17342.79|17262.79|17342.31|17262.31|9
1721311180000|2024-07-18 13:59:40|17342.82|17262.82|17342.74|17262.74|17343.86|17263.86|17342.09|17262.09|10
1721311190000|2024-07-18 13:59:50|17342.81|17262.81|17342.75|17262.75|17342.81|17262.81|17342.57|17262.57|10
1721311200000|2024-07-18 14:00:00|17342.77|17262.77|17348.23|17268.23|17348.23|17268.23|17342.77|17262.77|10
1721311210000|2024-07-18 14:00:10|17348.45|17268.45|17351.03|17271.03|17351.44|17271.44|17348.42|17268.42|10
1721311220000|2024-07-18 14:00:20|17351.7|17271.7|17353.62|17273.62|17353.62|17273.62|17351.7|17271.7|10
1721311230000|2024-07-18 14:00:30|17353.54|17273.54|17352.31|17272.31|17353.64|17273.64|17352.31|17272.31|10
1721311240000|2024-07-18 14:00:40|17351.77|17271.77|17348.68|17268.68|17351.77|17271.77|17347.72|17267.72|10
1721311250000|2024-07-18 14:00:50|17348.8|17268.8|17347.17|17267.17|17348.83|17268.83|17347.17|17267.17|9
1721311260000|2024-07-18 14:01:00|17346.71|17266.71|17344.55|17264.55|17346.71|17266.71|17344.34|17264.34|10
1721311270000|2024-07-18 14:01:10|17344.38|17264.38|17344.21|17264.21|17344.89|17264.89|17344.21|17264.21|10
1721311280000|2024-07-18 14:01:20|17344.06|17264.06|17341.65|17261.65|17344.06|17264.06|17341.65|17261.65|10
1721311290000|2024-07-18 14:01:30|17341.76|17261.76|17344.14|17264.14|17344.14|17264.14|17341.76|17261.76|10
1721311300000|2024-07-18 14:01:40|17344.61|17264.61|17344.55|17264.55|17345.19|17265.19|17344.26|17264.26|10
1721311310000|2024-07-18 14:01:50|17344.44|17264.44|17345.64|17265.64|17347.01|17267.01|17344.44|17264.44|10
1721311320000|2024-07-18 14:02:00|17345.74|17265.74|17342.82|17262.82|17346.3|17266.3|17342.82|17262.82|9
1721311330000|2024-07-18 14:02:10|17342.39|17262.39|17341.97|17261.97|17343.15|17263.15|17341.97|17261.97|10
1721311340000|2024-07-18 14:02:20|17341.99|17261.99|17340.55|17260.55|17342.45|17262.45|17340.55|17260.55|10
1721311350000|2024-07-18 14:02:30|17340.72|17260.72|17341.33|17261.33|17341.33|17261.33|17339.98|17259.98|10
1721311360000|2024-07-18 14:02:40|17341.27|17261.27|17339.98|17259.98|17341.3|17261.3|17339.98|17259.98|10
1721311370000|2024-07-18 14:02:50|17339.86|17259.86|17336.33|17256.33|17339.86|17259.86|17336.33|17256.33|10
1721311380000|2024-07-18 14:03:00|17336.24|17256.24|17337.28|17257.28|17337.31|17257.31|17336.24|17256.24|9
1721311390000|2024-07-18 14:03:10|17337.79|17257.79|17339.87|17259.87|17339.87|17259.87|17337.48|17257.48|10
1721311400000|2024-07-18 14:03:20|17340.08|17260.08|17342.96|17262.96|17342.96|17262.96|17340.08|17260.08|10
1721311410000|2024-07-18 14:03:30|17342.15|17262.15|17343.64|17263.64|17343.64|17263.64|17341.95|17261.95|9
1721311420000|2024-07-18 14:03:40|17344.11|17264.11|17346.83|17266.83|17346.83|17266.83|17344.11|17264.11|10
1721311430000|2024-07-18 14:03:50|17346.85|17266.85|17347.86|17267.86|17348.01|17268.01|17346.85|17266.85|9
1721311440000|2024-07-18 14:04:00|17348|17268|17353.63|17273.63|17353.63|17273.63|17348|17268|10
1721311450000|2024-07-18 14:04:10|17354.04|17274.04|17355.96|17275.96|17355.96|17275.96|17354|17274|9
1721311460000|2024-07-18 14:04:20|17358.59|17278.59|17364.34|17284.34|17364.34|17284.34|17358.45|17278.45|10
1721311470000|2024-07-18 14:04:30|17363.67|17283.67|17377.74|17297.74|17377.74|17297.74|17363.67|17283.67|10
1721311480000|2024-07-18 14:04:40|17378.15|17298.15|17379.02|17299.02|17379.73|17299.73|17378.12|17298.12|10
1721311490000|2024-07-18 14:04:50|17378.95|17298.95|17377.57|17297.57|17379.18|17299.18|17377.35|17297.35|9
1721311500000|2024-07-18 14:05:00|17376.89|17296.89|17377.59|17297.59|17377.59|17297.59|17376.58|17296.58|10
1721311510000|2024-07-18 14:05:10|17378.33|17298.33|17380.28|17300.28|17380.28|17300.28|17377.95|17297.95|10
1721311520000|2024-07-18 14:05:20|17380.31|17300.31|17378.35|17298.35|17380.31|17300.31|17377.84|17297.84|10
1721311530000|2024-07-18 14:05:30|17378.76|17298.76|17378.94|17298.94|17378.94|17298.94|17378.14|17298.14|9
1721311540000|2024-07-18 14:05:40|17379.1|17299.1|17381.47|17301.47|17381.47|17301.47|17379.1|17299.1|10
1721311550000|2024-07-18 14:05:50|17381.48|17301.48|17379.07|17299.07|17381.65|17301.65|17379.07|17299.07|10
1721311560000|2024-07-18 14:06:00|17379.03|17299.03|17378.47|17298.47|17379.03|17299.03|17378.1|17298.1|10
1721311570000|2024-07-18 14:06:10|17378.69|17298.69|17377.92|17297.92|17378.72|17298.72|17377.92|17297.92|10
1721311580000|2024-07-18 14:06:20|17377.88|17297.88|17374.84|17294.84|17377.98|17297.98|17374.67|17294.67|10
1721311590000|2024-07-18 14:06:30|17375.11|17295.11|17375.23|17295.23|17376.55|17296.55|17374.76|17294.76|10
1721311600000|2024-07-18 14:06:40|17375.06|17295.06|17372.41|17292.41|17375.15|17295.15|17372.41|17292.41|10
1721311610000|2024-07-18 14:06:50|17372.46|17292.46|17370.73|17290.73|17372.57|17292.57|17370.73|17290.73|10
1721311620000|2024-07-18 14:07:00|17370.15|17290.15|17369.92|17289.92|17370.55|17290.55|17369.9|17289.9|9
1721311630000|2024-07-18 14:07:10|17369.14|17289.14|17368.04|17288.04|17369.14|17289.14|17366.99|17286.99|10
1721311640000|2024-07-18 14:07:20|17368.21|17288.21|17368.59|17288.59|17368.94|17288.94|17368.04|17288.04|10
1721311650000|2024-07-18 14:07:30|17369.04|17289.04|17369.39|17289.39|17369.39|17289.39|17368.54|17288.54|10
1721311660000|2024-07-18 14:07:40|17369.18|17289.18|17370.8|17290.8|17371.11|17291.11|17369.18|17289.18|8
1721311670000|2024-07-18 14:07:50|17369.98|17289.98|17368.41|17288.41|17369.98|17289.98|17368.29|17288.29|9
1721311680000|2024-07-18 14:08:00|17368.63|17288.63|17365.81|17285.81|17368.68|17288.68|17365.81|17285.81|10
1721311690000|2024-07-18 14:08:10|17365.55|17285.55|17361.97|17281.97|17365.55|17285.55|17361.97|17281.97|9
1721311700000|2024-07-18 14:08:20|17361.34|17281.34|17359.32|17279.32|17361.69|17281.69|17358.58|17278.58|9
1721311710000|2024-07-18 14:08:30|17359.77|17279.77|17366.31|17286.31|17366.31|17286.31|17359.77|17279.77|10
1721311720000|2024-07-18 14:08:40|17366.22|17286.22|17370.23|17290.23|17370.23|17290.23|17366.22|17286.22|10
1721311730000|2024-07-18 14:08:50|17370.5|17290.5|17371.33|17291.33|17371.78|17291.78|17370.44|17290.44|10
1721311740000|2024-07-18 14:09:00|17371.31|17291.31|17369.48|17289.48|17371.31|17291.31|17369.48|17289.48|10
1721311750000|2024-07-18 14:09:10|17369.39|17289.39|17368.56|17288.56|17369.39|17289.39|17368.51|17288.51|10
1721311760000|2024-07-18 14:09:20|17368.96|17288.96|17366.81|17286.81|17368.97|17288.97|17366.81|17286.81|10
1721311770000|2024-07-18 14:09:30|17367.01|17287.01|17366.41|17286.41|17367.01|17287.01|17366.41|17286.41|10
1721311780000|2024-07-18 14:09:40|17366.39|17286.39|17365.1|17285.1|17366.78|17286.78|17365.1|17285.1|10
1721311790000|2024-07-18 14:09:50|17364.81|17284.81|17365.15|17285.15|17365.21|17285.21|17364.63|17284.63|10
1721311800000|2024-07-18 14:10:00|17365.19|17285.19|17364.56|17284.56|17365.4|17285.4|17364.56|17284.56|8
1721311810000|2024-07-18 14:10:10|17364.83|17284.83|17362.5|17282.5|17364.83|17284.83|17362.5|17282.5|9
1721311820000|2024-07-18 14:10:20|17361.59|17281.59|17358.41|17278.41|17361.77|17281.77|17358.41|17278.41|10
1721311830000|2024-07-18 14:10:30|17358.42|17278.42|17352.1|17272.1|17358.42|17278.42|17352.1|17272.1|10
1721311840000|2024-07-18 14:10:40|17351.74|17271.74|17350.64|17270.64|17351.98|17271.98|17350.57|17270.57|9
1721311850000|2024-07-18 14:10:50|17350.6|17270.6|17349.38|17269.38|17350.68|17270.68|17349.19|17269.19|10
1721311860000|2024-07-18 14:11:00|17348.72|17268.72|17348.02|17268.02|17348.72|17268.72|17348.02|17268.02|10
1721311870000|2024-07-18 14:11:10|17347.82|17267.82|17347.18|17267.18|17347.82|17267.82|17347.12|17267.12|9
1721311880000|2024-07-18 14:11:20|17347.26|17267.26|17344.66|17264.66|17348.01|17268.01|17344.57|17264.57|10
1721311890000|2024-07-18 14:11:30|17344.64|17264.64|17343.88|17263.88|17344.67|17264.67|17343.88|17263.88|9
1721311900000|2024-07-18 14:11:40|17343.84|17263.84|17343.71|17263.71|17344.17|17264.17|17343.71|17263.71|9
1721311910000|2024-07-18 14:11:50|17344.61|17264.61|17344.75|17264.75|17345.12|17265.12|17343.16|17263.16|10
1721311920000|2024-07-18 14:12:00|17344.72|17264.72|17341.94|17261.94|17344.75|17264.75|17341.94|17261.94|10
1721311930000|2024-07-18 14:12:10|17341.65|17261.65|17342.42|17262.42|17342.96|17262.96|17341.37|17261.37|10
1721311940000|2024-07-18 14:12:20|17341.99|17261.99|17341.12|17261.12|17341.99|17261.99|17341.07|17261.07|10
1721311950000|2024-07-18 14:12:30|17340.44|17260.44|17339.08|17259.08|17340.44|17260.44|17338.86|17258.86|9
1721311960000|2024-07-18 14:12:40|17339.15|17259.15|17338.32|17258.32|17339.56|17259.56|17338.05|17258.05|10
1721311970000|2024-07-18 14:12:50|17338.37|17258.37|17339.37|17259.37|17339.57|17259.57|17338.36|17258.36|10
1721311980000|2024-07-18 14:13:00|17339.43|17259.43|17339.75|17259.75|17339.85|17259.85|17339.37|17259.37|10
1721311990000|2024-07-18 14:13:10|17339.52|17259.52|17338.96|17258.96|17339.93|17259.93|17338.96|17258.96|10
1721312000000|2024-07-18 14:13:20|17338.86|17258.86|17340.18|17260.18|17340.18|17260.18|17338.86|17258.86|9
1721312010000|2024-07-18 14:13:30|17340.15|17260.15|17340.74|17260.74|17340.74|17260.74|17339.82|17259.82|9
1721312020000|2024-07-18 14:13:40|17340.78|17260.78|17340.08|17260.08|17341.44|17261.44|17340.08|17260.08|10
1721312030000|2024-07-18 14:13:50|17340.09|17260.09|17340.19|17260.19|17340.43|17260.43|17339.86|17259.86|9
1721312040000|2024-07-18 14:14:00|17340.2|17260.2|17338.22|17258.22|17340.21|17260.21|17338.22|17258.22|10
1721312050000|2024-07-18 14:14:10|17338.17|17258.17|17337.59|17257.59|17338.22|17258.22|17337.59|17257.59|10
1721312060000|2024-07-18 14:14:20|17336.95|17256.95|17336.08|17256.08|17337.11|17257.11|17336.08|17256.08|10
1721312070000|2024-07-18 14:14:30|17335.89|17255.89|17334.33|17254.33|17335.89|17255.89|17334.33|17254.33|10
1721312080000|2024-07-18 14:14:40|17334.35|17254.35|17332.32|17252.32|17334.56|17254.56|17332.29|17252.29|10
1721312090000|2024-07-18 14:14:50|17330.88|17250.88|17324.87|17244.87|17330.88|17250.88|17324.6|17244.6|10
1721312100000|2024-07-18 14:15:00|17325.03|17245.03|17326.04|17246.04|17326.04|17246.04|17323.03|17243.03|10
1721312110000|2024-07-18 14:15:10|17325.86|17245.86|17329.04|17249.04|17329.18|17249.18|17325.86|17245.86|9
1721312120000|2024-07-18 14:15:20|17329.81|17249.81|17331.74|17251.74|17332.01|17252.01|17329.81|17249.81|10
1721312130000|2024-07-18 14:15:30|17331.65|17251.65|17331.05|17251.05|17331.65|17251.65|17331|17251|10
1721312140000|2024-07-18 14:15:40|17331.5|17251.5|17331.37|17251.37|17331.8|17251.8|17331.37|17251.37|10
1721312150000|2024-07-18 14:15:50|17331.59|17251.59|17333|17253|17333.24|17253.24|17331.5|17251.5|9
1721312160000|2024-07-18 14:16:00|17332.93|17252.93|17336.42|17256.42|17336.42|17256.42|17332.93|17252.93|10
1721312170000|2024-07-18 14:16:10|17336.5|17256.5|17336.67|17256.67|17337.17|17257.17|17336.28|17256.28|10
1721312180000|2024-07-18 14:16:20|17336.84|17256.84|17338.4|17258.4|17338.4|17258.4|17336.84|17256.84|10
1721312190000|2024-07-18 14:16:30|17338.34|17258.34|17338.98|17258.98|17339.18|17259.18|17338.31|17258.31|9
1721312200000|2024-07-18 14:16:40|17339.05|17259.05|17340.82|17260.82|17341.13|17261.13|17339.05|17259.05|10
1721312210000|2024-07-18 14:16:50|17340.96|17260.96|17346.49|17266.49|17346.49|17266.49|17340.96|17260.96|10
1721312220000|2024-07-18 14:17:00|17346.25|17266.25|17345.96|17265.96|17346.98|17266.98|17345.96|17265.96|10
1721312230000|2024-07-18 14:17:10|17345.81|17265.81|17340.81|17260.81|17345.81|17265.81|17340.81|17260.81|10
1721312240000|2024-07-18 14:17:20|17340.77|17260.77|17337.93|17257.93|17340.77|17260.77|17337.93|17257.93|10
1721312250000|2024-07-18 14:17:30|17337.86|17257.86|17334.92|17254.92|17337.86|17257.86|17334.92|17254.92|10
1721312260000|2024-07-18 14:17:40|17335.16|17255.16|17335.37|17255.37|17335.7|17255.7|17335.04|17255.04|10
1721312270000|2024-07-18 14:17:50|17335.43|17255.43|17334.53|17254.53|17335.43|17255.43|17333.57|17253.57|10
1721312280000|2024-07-18 14:18:00|17334.62|17254.62|17332.81|17252.81|17334.64|17254.64|17332.81|17252.81|10
1721312290000|2024-07-18 14:18:10|17332.71|17252.71|17332.03|17252.03|17332.74|17252.74|17331.52|17251.52|10
1721312300000|2024-07-18 14:18:20|17332.23|17252.23|17331.6|17251.6|17333.63|17253.63|17331.6|17251.6|10
1721312310000|2024-07-18 14:18:30|17331.23|17251.23|17329.34|17249.34|17331.23|17251.23|17329.34|17249.34|10
1721312320000|2024-07-18 14:18:40|17329.37|17249.37|17323.92|17243.92|17329.37|17249.37|17323.83|17243.83|10
1721312330000|2024-07-18 14:18:50|17323.69|17243.69|17321.77|17241.77|17323.9|17243.9|17321.77|17241.77|10
1721312340000|2024-07-18 14:19:00|17321.31|17241.31|17319.4|17239.4|17323.01|17243.01|17318.72|17238.72|10
1721312350000|2024-07-18 14:19:10|17320.25|17240.25|17315.08|17235.08|17320.25|17240.25|17314.48|17234.48|10
1721312360000|2024-07-18 14:19:20|17315.31|17235.31|17311.06|17231.06|17315.31|17235.31|17310.61|17230.61|10
1721312370000|2024-07-18 14:19:30|17310.78|17230.78|17309.59|17229.59|17310.78|17230.78|17309.39|17229.39|10
1721312380000|2024-07-18 14:19:40|17309.54|17229.54|17301.34|17221.34|17309.8|17229.8|17300.15|17220.15|10
1721312390000|2024-07-18 14:19:50|17300.4|17220.4|17298.81|17218.81|17300.4|17220.4|17297.71|17217.71|10
1721312400000|2024-07-18 14:20:00|17298.53|17218.53|17296.39|17216.39|17298.99|17218.99|17296.25|17216.25|10
1721312410000|2024-07-18 14:20:10|17295.86|17215.86|17295.72|17215.72|17297.67|17217.67|17295.72|17215.72|9
1721312420000|2024-07-18 14:20:20|17295.08|17215.08|17290.19|17210.19|17295.76|17215.76|17290.19|17210.19|10
1721312430000|2024-07-18 14:20:30|17290.8|17210.8|17288.67|17208.67|17290.8|17210.8|17287.77|17207.77|10
1721312440000|2024-07-18 14:20:40|17288.92|17208.92|17289.89|17209.89|17290.18|17210.18|17288.41|17208.41|9
1721312450000|2024-07-18 14:20:50|17290.15|17210.15|17289.02|17209.02|17290.15|17210.15|17289.02|17209.02|10
1721312460000|2024-07-18 14:21:00|17288.98|17208.98|17292.56|17212.56|17292.56|17212.56|17288.41|17208.41|10
1721312470000|2024-07-18 14:21:10|17292.78|17212.78|17294.03|17214.03|17294.03|17214.03|17292.78|17212.78|10
1721312480000|2024-07-18 14:21:20|17294.46|17214.46|17293.38|17213.38|17294.66|17214.66|17293.16|17213.16|9
1721312490000|2024-07-18 14:21:30|17293.18|17213.18|17290.91|17210.91|17293.18|17213.18|17290.91|17210.91|10
1721312500000|2024-07-18 14:21:40|17288.76|17208.76|17285.37|17205.37|17288.76|17208.76|17285.37|17205.37|9
1721312510000|2024-07-18 14:21:50|17285.3|17205.3|17283.6|17203.6|17285.3|17205.3|17283.59|17203.59|10
1721312520000|2024-07-18 14:22:00|17283.58|17203.58|17282.45|17202.45|17283.75|17203.75|17281.73|17201.73|10
1721312530000|2024-07-18 14:22:10|17283.87|17203.87|17284.29|17204.29|17285.77|17205.77|17283.29|17203.29|10
1721312540000|2024-07-18 14:22:20|17284.43|17204.43|17284.69|17204.69|17285.35|17205.35|17284.43|17204.43|10
1721312550000|2024-07-18 14:22:30|17285.19|17205.19|17285.24|17205.24|17285.89|17205.89|17284.99|17204.99|10
1721312560000|2024-07-18 14:22:40|17285.28|17205.28|17282.99|17202.99|17285.28|17205.28|17282.99|17202.99|10
1721312570000|2024-07-18 14:22:50|17281.49|17201.49|17278.51|17198.51|17281.49|17201.49|17278.08|17198.08|10
1721312580000|2024-07-18 14:23:00|17278.69|17198.69|17276.9|17196.9|17278.93|17198.93|17276.9|17196.9|10
1721312590000|2024-07-18 14:23:10|17277|17197|17275.87|17195.87|17277.42|17197.42|17275.38|17195.38|10
1721312600000|2024-07-18 14:23:20|17275.95|17195.95|17275.94|17195.94|17276.29|17196.29|17275.04|17195.04|10
1721312610000|2024-07-18 14:23:30|17276.63|17196.63|17277.65|17197.65|17278.05|17198.05|17276.63|17196.63|10
1721312620000|2024-07-18 14:23:40|17277.58|17197.58|17276.11|17196.11|17277.88|17197.88|17276.11|17196.11|10
1721312630000|2024-07-18 14:23:50|17276.17|17196.17|17274.76|17194.76|17276.42|17196.42|17274.76|17194.76|8
1721312640000|2024-07-18 14:24:00|17274.12|17194.12|17265.71|17185.71|17274.12|17194.12|17265.71|17185.71|9
1721312650000|2024-07-18 14:24:10|17265.59|17185.59|17266.13|17186.13|17266.13|17186.13|17265.59|17185.59|10
1721312660000|2024-07-18 14:24:20|17265.33|17185.33|17268.83|17188.83|17268.83|17188.83|17265.33|17185.33|10
1721312670000|2024-07-18 14:24:30|17271.04|17191.04|17274.59|17194.59|17274.59|17194.59|17270.64|17190.64|10
1721312680000|2024-07-18 14:24:40|17274.82|17194.82|17272.8|17192.8|17274.88|17194.88|17272.8|17192.8|10
1721312690000|2024-07-18 14:24:50|17273.11|17193.11|17274.7|17194.7|17274.7|17194.7|17271.81|17191.81|10
1721312700000|2024-07-18 14:25:00|17274.51|17194.51|17277.44|17197.44|17277.64|17197.64|17274.51|17194.51|10
1721312710000|2024-07-18 14:25:10|17277.89|17197.89|17263.27|17183.27|17278.17|17198.17|17263.27|17183.27|10
1721312720000|2024-07-18 14:25:20|17273.4|17193.4|17272.81|17192.81|17273.4|17193.4|17272.81|17192.81|9
1721312730000|2024-07-18 14:25:30|17272.74|17192.74|17275.29|17195.29|17275.29|17195.29|17272.74|17192.74|10
1721312740000|2024-07-18 14:25:40|17275.47|17195.47|17280.71|17200.71|17280.88|17200.88|17275.4|17195.4|10
1721312750000|2024-07-18 14:25:50|17280.76|17200.76|17281.83|17201.83|17281.83|17201.83|17280.49|17200.49|10
1721312760000|2024-07-18 14:26:00|17282.12|17202.12|17284.24|17204.24|17284.24|17204.24|17282.04|17202.04|10
1721312770000|2024-07-18 14:26:10|17283.78|17203.78|17283.91|17203.91|17284.23|17204.23|17283.78|17203.78|10
1721312780000|2024-07-18 14:26:20|17283.98|17203.98|17285.27|17205.27|17285.27|17205.27|17283.98|17203.98|10
1721312790000|2024-07-18 14:26:30|17285.34|17205.34|17286.4|17206.4|17286.59|17206.59|17285.19|17205.19|10
1721312800000|2024-07-18 14:26:40|17286.82|17206.82|17290.21|17210.21|17290.21|17210.21|17286.82|17206.82|10
1721312810000|2024-07-18 14:26:50|17290.56|17210.56|17292.03|17212.03|17292.5|17212.5|17290.45|17210.45|10
1721312820000|2024-07-18 14:27:00|17291.91|17211.91|17292.84|17212.84|17292.84|17212.84|17291.89|17211.89|10
1721312830000|2024-07-18 14:27:10|17293.01|17213.01|17293.97|17213.97|17294.04|17214.04|17293.01|17213.01|10
1721312840000|2024-07-18 14:27:20|17294.02|17214.02|17289.92|17209.92|17294.02|17214.02|17289.92|17209.92|10
1721312850000|2024-07-18 14:27:30|17288.91|17208.91|17287.37|17207.37|17288.95|17208.95|17287|17207|9
1721312860000|2024-07-18 14:27:40|17286.95|17206.95|17284.93|17204.93|17287.06|17207.06|17284.93|17204.93|10
1721312870000|2024-07-18 14:27:50|17284.65|17204.65|17284.02|17204.02|17284.66|17204.66|17284.02|17204.02|10
1721312880000|2024-07-18 14:28:00|17283.99|17203.99|17281.83|17201.83|17283.99|17203.99|17281.5|17201.5|10
1721312890000|2024-07-18 14:28:10|17281.7|17201.7|17283.63|17203.63|17283.63|17203.63|17281.45|17201.45|10
1721312900000|2024-07-18 14:28:20|17283.97|17203.97|17283.36|17203.36|17283.97|17203.97|17283.09|17203.09|10
1721312910000|2024-07-18 14:28:30|17283.41|17203.41|17285.13|17205.13|17285.13|17205.13|17283.41|17203.41|10
1721312920000|2024-07-18 14:28:40|17285.63|17205.63|17286.92|17206.92|17286.96|17206.96|17285.51|17205.51|10
1721312930000|2024-07-18 14:28:50|17286.79|17206.79|17289.04|17209.04|17289.04|17209.04|17286.79|17206.79|9
1721312940000|2024-07-18 14:29:00|17289.56|17209.56|17293.45|17213.45|17293.45|17213.45|17289.56|17209.56|10
1721312950000|2024-07-18 14:29:10|17293.68|17213.68|17294.83|17214.83|17295.08|17215.08|17293.68|17213.68|10
1721312960000|2024-07-18 14:29:20|17294.79|17214.79|17294.42|17214.42|17295.01|17215.01|17294.4|17214.4|10
1721312970000|2024-07-18 14:29:30|17294.28|17214.28|17293.24|17213.24|17294.34|17214.34|17293.24|17213.24|10
1721312980000|2024-07-18 14:29:40|17293.36|17213.36|17293.8|17213.8|17293.8|17213.8|17293.2|17213.2|10
1721312990000|2024-07-18 14:29:50|17294.11|17214.11|17301.5|17221.5|17301.5|17221.5|17294.11|17214.11|10
1721313000000|2024-07-18 14:30:00|17302.28|17222.28|17302.93|17222.93|17303.23|17223.23|17302.28|17222.28|10
1721313010000|2024-07-18 14:30:10|17302.12|17222.12|17297.47|17217.47|17302.12|17222.12|17297.47|17217.47|10
1721313020000|2024-07-18 14:30:20|17295.97|17215.97|17293.8|17213.8|17296.39|17216.39|17293.8|17213.8|10
1721313030000|2024-07-18 14:30:30|17294.01|17214.01|17297.46|17217.46|17297.97|17217.97|17293.37|17213.37|10
1721313040000|2024-07-18 14:30:40|17297.64|17217.64|17301.32|17221.32|17301.32|17221.32|17297.64|17217.64|10
1721313050000|2024-07-18 14:30:50|17301.63|17221.63|17302.29|17222.29|17302.29|17222.29|17301.63|17221.63|10
1721313060000|2024-07-18 14:31:00|17302.23|17222.23|17302.72|17222.72|17303.39|17223.39|17302.23|17222.23|10
1721313070000|2024-07-18 14:31:10|17302.09|17222.09|17300.39|17220.39|17302.09|17222.09|17300.39|17220.39|10
1721313080000|2024-07-18 14:31:20|17300.75|17220.75|17297.94|17217.94|17300.75|17220.75|17297.94|17217.94|10
1721313090000|2024-07-18 14:31:30|17297.36|17217.36|17298.64|17218.64|17298.78|17218.78|17297.15|17217.15|9
1721313100000|2024-07-18 14:31:40|17298.62|17218.62|17299.95|17219.95|17299.95|17219.95|17298.52|17218.52|10
1721313110000|2024-07-18 14:31:50|17300.14|17220.14|17296.04|17216.04|17300.14|17220.14|17296.04|17216.04|10
1721313120000|2024-07-18 14:32:00|17295.84|17215.84|17288.5|17208.5|17295.84|17215.84|17288.5|17208.5|10
1721313130000|2024-07-18 14:32:10|17288.35|17208.35|17279.79|17199.79|17288.35|17208.35|17279.79|17199.79|10
1721313140000|2024-07-18 14:32:20|17278.3|17198.3|17276.52|17196.52|17278.34|17198.34|17275.46|17195.46|10
1721313150000|2024-07-18 14:32:30|17276.57|17196.57|17278.8|17198.8|17279.05|17199.05|17276.57|17196.57|10
1721313160000|2024-07-18 14:32:40|17278.77|17198.77|17278.26|17198.26|17278.77|17198.77|17278.19|17198.19|10
1721313170000|2024-07-18 14:32:50|17278.06|17198.06|17277.62|17197.62|17278.28|17198.28|17277.43|17197.43|10
1721313180000|2024-07-18 14:33:00|17277.51|17197.51|17278.05|17198.05|17278.29|17198.29|17277.51|17197.51|10
1721313190000|2024-07-18 14:33:10|17278.32|17198.32|17280.39|17200.39|17280.39|17200.39|17277.59|17197.59|10
1721313200000|2024-07-18 14:33:20|17280.42|17200.42|17284.01|17204.01|17284.01|17204.01|17280.42|17200.42|10
1721313210000|2024-07-18 14:33:30|17284.23|17204.23|17282.15|17202.15|17284.49|17204.49|17282.15|17202.15|10
1721313220000|2024-07-18 14:33:40|17282.05|17202.05|17279.87|17199.87|17282.23|17202.23|17279.87|17199.87|10
1721313230000|2024-07-18 14:33:50|17279.44|17199.44|17275.89|17195.89|17279.44|17199.44|17275.89|17195.89|10
1721313240000|2024-07-18 14:34:00|17275|17195|17273.78|17193.78|17275|17195|17273.78|17193.78|10
1721313250000|2024-07-18 14:34:10|17272.1|17192.1|17271.18|17191.18|17272.83|17192.83|17270.98|17190.98|10
1721313260000|2024-07-18 14:34:20|17271.15|17191.15|17265.45|17185.45|17271.15|17191.15|17265.45|17185.45|10
1721313270000|2024-07-18 14:34:30|17265.2|17185.2|17257.6|17177.6|17265.2|17185.2|17257.6|17177.6|10
1721313280000|2024-07-18 14:34:40|17256.47|17176.47|17252.81|17172.81|17256.47|17176.47|17252.69|17172.69|10
1721313290000|2024-07-18 14:34:50|17252.35|17172.35|17245.81|17165.81|17252.35|17172.35|17245.81|17165.81|10
1721313300000|2024-07-18 14:35:00|17245.14|17165.14|17244.74|17164.74|17245.5|17165.5|17244.74|17164.74|10
1721313310000|2024-07-18 14:35:10|17245.11|17165.11|17239.73|17159.73|17245.11|17165.11|17239.71|17159.71|9
1721313320000|2024-07-18 14:35:20|17239.67|17159.67|17238.38|17158.38|17239.67|17159.67|17238.38|17158.38|10
1721313330000|2024-07-18 14:35:30|17238.57|17158.57|17235.03|17155.03|17238.57|17158.57|17235.03|17155.03|10
1721313340000|2024-07-18 14:35:40|17234.78|17154.78|17232.44|17152.44|17234.78|17154.78|17232.44|17152.44|9
1721313350000|2024-07-18 14:35:50|17231.46|17151.46|17225.9|17145.9|17231.67|17151.67|17225.9|17145.9|10
1721313360000|2024-07-18 14:36:00|17225.72|17145.72|17227.55|17147.55|17227.59|17147.59|17225.37|17145.37|9
1721313370000|2024-07-18 14:36:10|17228.7|17148.7|17232.62|17152.62|17233.46|17153.46|17228.7|17148.7|10
1721313380000|2024-07-18 14:36:20|17232.58|17152.58|17229.27|17149.27|17233.35|17153.35|17229.27|17149.27|10
1721313390000|2024-07-18 14:36:30|17228.93|17148.93|17227.3|17147.3|17229.08|17149.08|17227.3|17147.3|10
1721313400000|2024-07-18 14:36:40|17225.84|17145.84|17222.96|17142.96|17225.84|17145.84|17222.75|17142.75|10
1721313410000|2024-07-18 14:36:50|17222.95|17142.95|17217.39|17137.39|17222.95|17142.95|17217.39|17137.39|10
1721313420000|2024-07-18 14:37:00|17216.86|17136.86|17215.64|17135.64|17216.86|17136.86|17215.03|17135.03|10
1721313430000|2024-07-18 14:37:10|17215.83|17135.83|17216.25|17136.25|17217.25|17137.25|17215.15|17135.15|10
1721313440000|2024-07-18 14:37:20|17215.08|17135.08|17216.68|17136.68|17216.7|17136.7|17215.08|17135.08|10
1721313450000|2024-07-18 14:37:30|17216.92|17136.92|17215.05|17135.05|17216.92|17136.92|17214.7|17134.7|10
1721313460000|2024-07-18 14:37:40|17215.17|17135.17|17221.69|17141.69|17221.69|17141.69|17215.17|17135.17|10
1721313470000|2024-07-18 14:37:50|17222.27|17142.27|17226.68|17146.68|17227.04|17147.04|17222.27|17142.27|10
1721313480000|2024-07-18 14:38:00|17226.53|17146.53|17234.51|17154.51|17234.51|17154.51|17226.53|17146.53|10
1721313490000|2024-07-18 14:38:10|17235.29|17155.29|17240.64|17160.64|17240.64|17160.64|17235.29|17155.29|10
1721313500000|2024-07-18 14:38:20|17240.62|17160.62|17238.72|17158.72|17240.77|17160.77|17238.72|17158.72|10
1721313510000|2024-07-18 14:38:30|17239.1|17159.1|17237.23|17157.23|17239.14|17159.14|17236.63|17156.63|10
1721313520000|2024-07-18 14:38:40|17237.64|17157.64|17241.02|17161.02|17241.54|17161.54|17237.64|17157.64|9
1721313530000|2024-07-18 14:38:50|17240.66|17160.66|17235.45|17155.45|17240.66|17160.66|17235.45|17155.45|10
1721313540000|2024-07-18 14:39:00|17235.5|17155.5|17234.85|17154.85|17235.5|17155.5|17234.35|17154.35|10
1721313550000|2024-07-18 14:39:10|17235.1|17155.1|17234.89|17154.89|17235.1|17155.1|17234.48|17154.48|10
1721313560000|2024-07-18 14:39:20|17235.12|17155.12|17237.01|17157.01|17237.01|17157.01|17235.03|17155.03|9
1721313570000|2024-07-18 14:39:30|17236.44|17156.44|17235.27|17155.27|17236.58|17156.58|17235.26|17155.26|10
1721313580000|2024-07-18 14:39:40|17234.99|17154.99|17234.58|17154.58|17235.22|17155.22|17234.43|17154.43|10
1721313590000|2024-07-18 14:39:50|17234.97|17154.97|17233.62|17153.62|17235.25|17155.25|17233.62|17153.62|10
1721313600000|2024-07-18 14:40:00|17233.78|17153.78|17229.51|17149.51|17234.06|17154.06|17229.51|17149.51|10
1721313610000|2024-07-18 14:40:10|17229.56|17149.56|17227.55|17147.55|17230.03|17150.03|17227.23|17147.23|10
1721313620000|2024-07-18 14:40:20|17229.5|17149.5|17231.44|17151.44|17231.44|17151.44|17226.85|17146.85|10
1721313630000|2024-07-18 14:40:30|17232.45|17152.45|17226.81|17146.81|17232.8|17152.8|17226.81|17146.81|10
1721313640000|2024-07-18 14:40:40|17226.08|17146.08|17222.76|17142.76|17226.08|17146.08|17222.48|17142.48|10
1721313650000|2024-07-18 14:40:50|17222.22|17142.22|17220.93|17140.93|17222.35|17142.35|17220.68|17140.68|10
1721313660000|2024-07-18 14:41:00|17220.91|17140.91|17219.42|17139.42|17221.16|17141.16|17219.42|17139.42|10
1721313670000|2024-07-18 14:41:10|17218.96|17138.96|17216.22|17136.22|17219.24|17139.24|17216.22|17136.22|10
1721313680000|2024-07-18 14:41:20|17216.26|17136.26|17214.87|17134.87|17216.69|17136.69|17214.87|17134.87|10
1721313690000|2024-07-18 14:41:30|17215.01|17135.01|17215.84|17135.84|17216.19|17136.19|17214.68|17134.68|10
1721313700000|2024-07-18 14:41:40|17216.51|17136.51|17217.83|17137.83|17217.83|17137.83|17215.86|17135.86|10
1721313710000|2024-07-18 14:41:50|17217.61|17137.61|17218.88|17138.88|17218.88|17138.88|17217.61|17137.61|10
1721313720000|2024-07-18 14:42:00|17218.73|17138.73|17218.72|17138.72|17220.19|17140.19|17218.6|17138.6|10
1721313730000|2024-07-18 14:42:10|17217.79|17137.79|17214.33|17134.33|17218.19|17138.19|17214.31|17134.31|10
1721313740000|2024-07-18 14:42:20|17213.22|17133.22|17202.59|17122.59|17213.22|17133.22|17202.59|17122.59|10
1721313750000|2024-07-18 14:42:30|17201.73|17121.73|17200.87|17120.87|17202.76|17122.76|17200.45|17120.45|10
1721313760000|2024-07-18 14:42:40|17199.06|17119.06|17195.96|17115.96|17199.1|17119.1|17195.58|17115.58|10
1721313770000|2024-07-18 14:42:50|17196.18|17116.18|17193.9|17113.9|17196.18|17116.18|17193.62|17113.62|10
1721313780000|2024-07-18 14:43:00|17194.32|17114.32|17194.13|17114.13|17195.44|17115.44|17193.74|17113.74|10
1721313790000|2024-07-18 14:43:10|17194.29|17114.29|17193.86|17113.86|17194.32|17114.32|17193.35|17113.35|10
1721313800000|2024-07-18 14:43:20|17194.6|17114.6|17191.52|17111.52|17194.6|17114.6|17191.44|17111.44|10
1721313810000|2024-07-18 14:43:30|17191.49|17111.49|17189.06|17109.06|17191.49|17111.49|17189.06|17109.06|10
1721313820000|2024-07-18 14:43:40|17189.49|17109.49|17192.55|17112.55|17192.55|17112.55|17189.49|17109.49|10
1721313830000|2024-07-18 14:43:50|17192.98|17112.98|17195.59|17115.59|17195.59|17115.59|17192.98|17112.98|10
1721313840000|2024-07-18 14:44:00|17195.52|17115.52|17194.54|17114.54|17195.52|17115.52|17192.72|17112.72|10
1721313850000|2024-07-18 14:44:10|17193.89|17113.89|17194.5|17114.5|17194.67|17114.67|17193.79|17113.79|10
1721313860000|2024-07-18 14:44:20|17195.05|17115.05|17201.42|17121.42|17201.42|17121.42|17195.05|17115.05|9
1721313870000|2024-07-18 14:44:30|17203.2|17123.2|17201.46|17121.46|17205.79|17125.79|17201.46|17121.46|9
1721313880000|2024-07-18 14:44:40|17201.58|17121.58|17199.78|17119.78|17201.71|17121.71|17199.78|17119.78|10
1721313890000|2024-07-18 14:44:50|17200.19|17120.19|17200.59|17120.59|17200.59|17120.59|17200.19|17120.19|10
1721313900000|2024-07-18 14:45:00|17200.72|17120.72|17201.25|17121.25|17201.25|17121.25|17200.12|17120.12|10
1721313910000|2024-07-18 14:45:10|17200.74|17120.74|17199.66|17119.66|17201.09|17121.09|17199.66|17119.66|10
1721313920000|2024-07-18 14:45:20|17199.79|17119.79|17202.21|17122.21|17202.21|17122.21|17199.79|17119.79|10
1721313930000|2024-07-18 14:45:30|17201.72|17121.72|17193.92|17113.92|17201.72|17121.72|17193.92|17113.92|10
1721313940000|2024-07-18 14:45:40|17193.6|17113.6|17192.57|17112.57|17193.6|17113.6|17192.28|17112.28|10
1721313950000|2024-07-18 14:45:50|17192.84|17112.84|17191.11|17111.11|17192.84|17112.84|17190.98|17110.98|10
1721313960000|2024-07-18 14:46:00|17190.79|17110.79|17189.96|17109.96|17191.49|17111.49|17188.66|17108.66|10
1721313970000|2024-07-18 14:46:10|17190.05|17110.05|17191.55|17111.55|17191.55|17111.55|17189.83|17109.83|9
1721313980000|2024-07-18 14:46:20|17191.6|17111.6|17186.6|17106.6|17191.6|17111.6|17186.6|17106.6|10
1721313990000|2024-07-18 14:46:30|17187.02|17107.02|17186.81|17106.81|17187.26|17107.26|17185.28|17105.28|10
1721314000000|2024-07-18 14:46:40|17186.17|17106.17|17178.98|17098.98|17186.36|17106.36|17178.92|17098.92|10
1721314010000|2024-07-18 14:46:50|17179.37|17099.37|17169.68|17089.68|17179.37|17099.37|17169.68|17089.68|10
1721314020000|2024-07-18 14:47:00|17169.18|17089.18|17162.88|17082.88|17169.18|17089.18|17162.88|17082.88|10
1721314030000|2024-07-18 14:47:10|17162.23|17082.23|17159.8|17079.8|17162.23|17082.23|17159.54|17079.54|10
1721314040000|2024-07-18 14:47:20|17158.71|17078.71|17154.04|17074.04|17158.71|17078.71|17154.04|17074.04|10
1721314050000|2024-07-18 14:47:30|17153.86|17073.86|17149.81|17069.81|17153.86|17073.86|17147.35|17067.35|10
1721314060000|2024-07-18 14:47:40|17149.19|17069.19|17149.55|17069.55|17150.18|17070.18|17149.19|17069.19|10
1721314070000|2024-07-18 14:47:50|17149.65|17069.65|17147.05|17067.05|17149.65|17069.65|17147.05|17067.05|10
1721314080000|2024-07-18 14:48:00|17146.68|17066.68|17142.86|17062.86|17146.68|17066.68|17142.86|17062.86|10
1721314090000|2024-07-18 14:48:10|17143.04|17063.04|17144.72|17064.72|17144.87|17064.87|17141.93|17061.93|10
1721314100000|2024-07-18 14:48:20|17143.48|17063.48|17141.45|17061.45|17144.46|17064.46|17141.45|17061.45|9
1721314110000|2024-07-18 14:48:30|17141.13|17061.13|17137.22|17057.22|17141.13|17061.13|17137.22|17057.22|10
1721314120000|2024-07-18 14:48:40|17136.01|17056.01|17131.8|17051.8|17136.16|17056.16|17130.95|17050.95|10
1721314130000|2024-07-18 14:48:50|17131.9|17051.9|17127.56|17047.56|17131.9|17051.9|17127.47|17047.47|10
1721314140000|2024-07-18 14:49:00|17127.44|17047.44|17125.63|17045.63|17129.05|17049.05|17125.63|17045.63|10
1721314150000|2024-07-18 14:49:10|17125.78|17045.78|17124.8|17044.8|17125.93|17045.93|17124.8|17044.8|10
1721314160000|2024-07-18 14:49:20|17123.93|17043.93|17125.63|17045.63|17125.68|17045.68|17123.93|17043.93|10
1721314170000|2024-07-18 14:49:30|17125.85|17045.85|17134.93|17054.93|17134.93|17054.93|17125.85|17045.85|10
1721314180000|2024-07-18 14:49:40|17137.36|17057.36|17143.2|17063.2|17143.2|17063.2|17137.36|17057.36|9
1721314190000|2024-07-18 14:49:50|17143.83|17063.83|17148|17068|17148|17068|17143.83|17063.83|10
1721314200000|2024-07-18 14:50:00|17147.92|17067.92|17148.52|17068.52|17148.87|17068.87|17147.71|17067.71|10
1721314210000|2024-07-18 14:50:10|17149.16|17069.16|17157.86|17077.86|17157.86|17077.86|17149.16|17069.16|10
1721314220000|2024-07-18 14:50:20|17158.2|17078.2|17163.31|17083.31|17163.31|17083.31|17158.2|17078.2|10
1721314230000|2024-07-18 14:50:30|17162.83|17082.83|17161.04|17081.04|17163.55|17083.55|17160.7|17080.7|10
1721314240000|2024-07-18 14:50:40|17160.98|17080.98|17160.17|17080.17|17160.98|17080.98|17158.92|17078.92|10
1721314250000|2024-07-18 14:50:50|17159.45|17079.45|17158.04|17078.04|17159.45|17079.45|17157.54|17077.54|9
1721314260000|2024-07-18 14:51:00|17158.51|17078.51|17151.03|17071.03|17159.23|17079.23|17151.03|17071.03|10
1721314270000|2024-07-18 14:51:10|17150.51|17070.51|17149.73|17069.73|17150.51|17070.51|17148.74|17068.74|10
1721314280000|2024-07-18 14:51:20|17150.13|17070.13|17153.68|17073.68|17153.68|17073.68|17150.13|17070.13|10
1721314290000|2024-07-18 14:51:30|17153.7|17073.7|17151.94|17071.94|17153.81|17073.81|17151.26|17071.26|10
1721314300000|2024-07-18 14:51:40|17151.12|17071.12|17152|17072|17152|17072|17150.67|17070.67|10
1721314310000|2024-07-18 14:51:50|17152.21|17072.21|17152.13|17072.13|17152.43|17072.43|17152.08|17072.08|9
1721314320000|2024-07-18 14:52:00|17152.06|17072.06|17150.19|17070.19|17152.06|17072.06|17149.28|17069.28|10
1721314330000|2024-07-18 14:52:10|17150.48|17070.48|17152.5|17072.5|17152.5|17072.5|17150.15|17070.15|10
1721314340000|2024-07-18 14:52:20|17152.98|17072.98|17154.06|17074.06|17154.26|17074.26|17152.98|17072.98|10
1721314350000|2024-07-18 14:52:30|17154.07|17074.07|17153.47|17073.47|17155.76|17075.76|17153.47|17073.47|10
1721314360000|2024-07-18 14:52:40|17152.96|17072.96|17148.92|17068.92|17152.96|17072.96|17148.92|17068.92|10
1721314370000|2024-07-18 14:52:50|17148.95|17068.95|17148.29|17068.29|17149.14|17069.14|17147.53|17067.53|10
1721314380000|2024-07-18 14:53:00|17148.25|17068.25|17148.49|17068.49|17149.04|17069.04|17148.25|17068.25|10
1721314390000|2024-07-18 14:53:10|17148.25|17068.25|17149.53|17069.53|17150.55|17070.55|17148.25|17068.25|9
1721314400000|2024-07-18 14:53:20|17150.09|17070.09|17148.49|17068.49|17150.09|17070.09|17146.92|17066.92|10
1721314410000|2024-07-18 14:53:30|17149.12|17069.12|17150.99|17070.99|17151.11|17071.11|17149.11|17069.11|10
1721314420000|2024-07-18 14:53:40|17150.57|17070.57|17150.89|17070.89|17151.92|17071.92|17150.57|17070.57|10
1721314430000|2024-07-18 14:53:50|17151.24|17071.24|17152.57|17072.57|17152.57|17072.57|17151.24|17071.24|9
1721314440000|2024-07-18 14:54:00|17152.71|17072.71|17155.47|17075.47|17155.47|17075.47|17152.71|17072.71|9
1721314450000|2024-07-18 14:54:10|17157.03|17077.03|17159.39|17079.39|17159.39|17079.39|17157.03|17077.03|10
1721314460000|2024-07-18 14:54:20|17161.06|17081.06|17162.23|17082.23|17162.82|17082.82|17161.06|17081.06|10
1721314470000|2024-07-18 14:54:30|17161.34|17081.34|17160.94|17080.94|17161.47|17081.47|17160.69|17080.69|9
1721314480000|2024-07-18 14:54:40|17161.18|17081.18|17161.28|17081.28|17161.44|17081.44|17160.83|17080.83|10
1721314490000|2024-07-18 14:54:50|17161.14|17081.14|17163.52|17083.52|17164.43|17084.43|17161.14|17081.14|10
1721314500000|2024-07-18 14:55:00|17163.04|17083.04|17162.77|17082.77|17163.28|17083.28|17162.06|17082.06|10
1721314510000|2024-07-18 14:55:10|17162.93|17082.93|17165.83|17085.83|17165.94|17085.94|17161.49|17081.49|10
1721314520000|2024-07-18 14:55:20|17165.98|17085.98|17167.73|17087.73|17167.73|17087.73|17165.73|17085.73|9
1721314530000|2024-07-18 14:55:30|17167.83|17087.83|17167.83|17087.83|17168.67|17088.67|17167.83|17087.83|9
1721314540000|2024-07-18 14:55:40|17167.72|17087.72|17171.02|17091.02|17171.18|17091.18|17167.72|17087.72|10
1721314550000|2024-07-18 14:55:50|17171.52|17091.52|17172.69|17092.69|17173.08|17093.08|17171.52|17091.52|10
1721314560000|2024-07-18 14:56:00|17172.78|17092.78|17174.59|17094.59|17174.59|17094.59|17172.78|17092.78|10
1721314570000|2024-07-18 14:56:10|17174.61|17094.61|17181.36|17101.36|17181.47|17101.47|17174.61|17094.61|10
1721314580000|2024-07-18 14:56:20|17181.92|17101.92|17183.61|17103.61|17183.61|17103.61|17181.92|17101.92|10
1721314590000|2024-07-18 14:56:30|17183.98|17103.98|17184.57|17104.57|17184.57|17104.57|17183.98|17103.98|10
1721314600000|2024-07-18 14:56:40|17184.16|17104.16|17185.9|17105.9|17185.9|17105.9|17184.03|17104.03|9
1721314610000|2024-07-18 14:56:50|17185.68|17105.68|17187.14|17107.14|17187.14|17107.14|17185.48|17105.48|10
1721314620000|2024-07-18 14:57:00|17187.63|17107.63|17186.72|17106.72|17187.71|17107.71|17186.71|17106.71|10
1721314630000|2024-07-18 14:57:10|17186.77|17106.77|17185.08|17105.08|17186.77|17106.77|17185.08|17105.08|10
1721314640000|2024-07-18 14:57:20|17183.92|17103.92|17186.64|17106.64|17186.64|17106.64|17182.66|17102.66|10
1721314650000|2024-07-18 14:57:30|17186.36|17106.36|17184.3|17104.3|17186.36|17106.36|17184.3|17104.3|9
1721314660000|2024-07-18 14:57:40|17184.19|17104.19|17182.28|17102.28|17184.2|17104.2|17182.28|17102.28|10
1721314670000|2024-07-18 14:57:50|17182.38|17102.38|17180.32|17100.32|17182.49|17102.49|17180.32|17100.32|9
1721314680000|2024-07-18 14:58:00|17179.57|17099.57|17172.39|17092.39|17179.57|17099.57|17172.39|17092.39|10
1721314690000|2024-07-18 14:58:10|17173.04|17093.04|17172.42|17092.42|17173.18|17093.18|17172.42|17092.42|10
1721314700000|2024-07-18 14:58:20|17172.76|17092.76|17176.56|17096.56|17176.83|17096.83|17172.76|17092.76|10
1721314710000|2024-07-18 14:58:30|17175.77|17095.77|17174.29|17094.29|17176.56|17096.56|17174.29|17094.29|10
1721314720000|2024-07-18 14:58:40|17173.27|17093.27|17172.96|17092.96|17174.5|17094.5|17172.84|17092.84|10
1721314730000|2024-07-18 14:58:50|17172.34|17092.34|17166.81|17086.81|17172.34|17092.34|17166.81|17086.81|10
1721314740000|2024-07-18 14:59:00|17166.76|17086.76|17163.03|17083.03|17166.88|17086.88|17162.76|17082.76|10
1721314750000|2024-07-18 14:59:10|17162.86|17082.86|17164.08|17084.08|17164.21|17084.21|17162.85|17082.85|10
1721314760000|2024-07-18 14:59:20|17164.37|17084.37|17171.18|17091.18|17171.18|17091.18|17164.37|17084.37|10
1721314770000|2024-07-18 14:59:30|17171.15|17091.15|17174.7|17094.7|17174.86|17094.86|17171.15|17091.15|10
1721314780000|2024-07-18 14:59:40|17174.41|17094.41|17176.08|17096.08|17176.08|17096.08|17174.1|17094.1|9
1721314790000|2024-07-18 14:59:50|17175.76|17095.76|17176.39|17096.39|17177|17097|17175.76|17095.76|10
1721314800000|2024-07-18 15:00:00|17175.65|17095.65|17172.5|17092.5|17175.65|17095.65|17172.43|17092.43|10
1721314810000|2024-07-18 15:00:10|17172.45|17092.45|17165.54|17085.54|17172.45|17092.45|17165.54|17085.54|10
1721314820000|2024-07-18 15:00:20|17165.22|17085.22|17159.92|17079.92|17165.22|17085.22|17159.92|17079.92|10
1721314830000|2024-07-18 15:00:30|17159.83|17079.83|17153.96|17073.96|17159.83|17079.83|17153.96|17073.96|10
1721314840000|2024-07-18 15:00:40|17153.09|17073.09|17142.23|17062.23|17153.09|17073.09|17141.92|17061.92|10
1721314850000|2024-07-18 15:00:50|17142.79|17062.79|17144.08|17064.08|17144.24|17064.24|17141.32|17061.32|10
1721314860000|2024-07-18 15:01:00|17144.57|17064.57|17147.05|17067.05|17147.24|17067.24|17143.91|17063.91|9
1721314870000|2024-07-18 15:01:10|17147.22|17067.22|17147.03|17067.03|17148.66|17068.66|17146.32|17066.32|10
1721314880000|2024-07-18 15:01:20|17146.95|17066.95|17147.37|17067.37|17148.05|17068.05|17146.95|17066.95|10
1721314890000|2024-07-18 15:01:30|17147.1|17067.1|17147.94|17067.94|17148.36|17068.36|17147.06|17067.06|10
1721314900000|2024-07-18 15:01:40|17148.14|17068.14|17152.81|17072.81|17152.81|17072.81|17148.01|17068.01|10
1721314910000|2024-07-18 15:01:50|17151.45|17071.45|17159.34|17079.34|17159.39|17079.39|17151.45|17071.45|10
1721314920000|2024-07-18 15:02:00|17159.28|17079.28|17161.48|17081.48|17161.88|17081.88|17158.46|17078.46|10
1721314930000|2024-07-18 15:02:10|17160.97|17080.97|17158.9|17078.9|17161.06|17081.06|17158.78|17078.78|10
1721314940000|2024-07-18 15:02:20|17158.51|17078.51|17151.62|17071.62|17158.51|17078.51|17151.62|17071.62|10
1721314950000|2024-07-18 15:02:30|17151.64|17071.64|17153.31|17073.31|17154.21|17074.21|17151.64|17071.64|10
1721314960000|2024-07-18 15:02:40|17153.56|17073.56|17156.28|17076.28|17156.28|17076.28|17153.32|17073.32|10
1721314970000|2024-07-18 15:02:50|17156.43|17076.43|17156.86|17076.86|17156.87|17076.87|17156.2|17076.2|8
1721314980000|2024-07-18 15:03:00|17156.58|17076.58|17156.22|17076.22|17157.17|17077.17|17156.22|17076.22|10
1721314990000|2024-07-18 15:03:10|17156.14|17076.14|17155.08|17075.08|17156.14|17076.14|17155.07|17075.07|10
1721315000000|2024-07-18 15:03:20|17154.83|17074.83|17151.89|17071.89|17154.83|17074.83|17150.97|17070.97|8
1721315010000|2024-07-18 15:03:30|17151.92|17071.92|17144.18|17064.18|17151.92|17071.92|17144.18|17064.18|10
1721315020000|2024-07-18 15:03:40|17143.51|17063.51|17142.49|17062.49|17143.54|17063.54|17142.49|17062.49|10
1721315030000|2024-07-18 15:03:50|17141.91|17061.91|17138.15|17058.15|17141.91|17061.91|17138.15|17058.15|10
1721315040000|2024-07-18 15:04:00|17137.78|17057.78|17136.02|17056.02|17138.05|17058.05|17136.02|17056.02|10
1721315050000|2024-07-18 15:04:10|17135.9|17055.9|17128.99|17048.99|17135.9|17055.9|17128.99|17048.99|10
1721315060000|2024-07-18 15:04:20|17128.86|17048.86|17130.3|17050.3|17130.3|17050.3|17128.73|17048.73|10
1721315070000|2024-07-18 15:04:30|17131.11|17051.11|17133.26|17053.26|17134.73|17054.73|17131.11|17051.11|10
1721315080000|2024-07-18 15:04:40|17133.1|17053.1|17135.77|17055.77|17136.13|17056.13|17133.1|17053.1|10
1721315090000|2024-07-18 15:04:50|17135.46|17055.46|17133.27|17053.27|17135.46|17055.46|17132.64|17052.64|10
1721315100000|2024-07-18 15:05:00|17134.12|17054.12|17128.68|17048.68|17134.12|17054.12|17128.22|17048.22|10
1721315110000|2024-07-18 15:05:10|17128.37|17048.37|17125.37|17045.37|17128.5|17048.5|17125.37|17045.37|10
1721315120000|2024-07-18 15:05:20|17124.94|17044.94|17118.45|17038.45|17124.94|17044.94|17118.45|17038.45|10
1721315130000|2024-07-18 15:05:30|17118.11|17038.11|17115.47|17035.47|17118.26|17038.26|17115.47|17035.47|10
1721315140000|2024-07-18 15:05:40|17115.25|17035.25|17119.15|17039.15|17119.15|17039.15|17115.25|17035.25|10
1721315150000|2024-07-18 15:05:50|17119.43|17039.43|17123.74|17043.74|17123.93|17043.93|17119.43|17039.43|10
1721315160000|2024-07-18 15:06:00|17123.54|17043.54|17126.45|17046.45|17126.77|17046.77|17123.3|17043.3|10
1721315170000|2024-07-18 15:06:10|17126.65|17046.65|17121.14|17041.14|17127.39|17047.39|17121.14|17041.14|10
1721315180000|2024-07-18 15:06:20|17120.06|17040.06|17115.76|17035.76|17120.06|17040.06|17115.76|17035.76|10
1721315190000|2024-07-18 15:06:30|17115.63|17035.63|17111.93|17031.93|17115.63|17035.63|17111.93|17031.93|10
1721315200000|2024-07-18 15:06:40|17111.02|17031.02|17109.43|17029.43|17111.02|17031.02|17109.36|17029.36|10
1721315210000|2024-07-18 15:06:50|17108.49|17028.49|17099.6|17019.6|17108.49|17028.49|17099.6|17019.6|9
1721315220000|2024-07-18 15:07:00|17098.45|17018.45|17092.29|17012.29|17098.45|17018.45|17092.29|17012.29|10
1721315230000|2024-07-18 15:07:10|17092.72|17012.72|17090.32|17010.32|17092.72|17012.72|17089|17009|10
1721315240000|2024-07-18 15:07:20|17090.86|17010.86|17097.77|17017.77|17097.77|17017.77|17090.48|17010.48|10
1721315250000|2024-07-18 15:07:30|17097.89|17017.89|17099.07|17019.07|17100.47|17020.47|17097.89|17017.89|10
1721315260000|2024-07-18 15:07:40|17098.96|17018.96|17095.5|17015.5|17100.64|17020.64|17095.17|17015.17|10
1721315270000|2024-07-18 15:07:50|17095.94|17015.94|17097.36|17017.36|17097.36|17017.36|17095.37|17015.37|10
1721315280000|2024-07-18 15:08:00|17097.74|17017.74|17098.54|17018.54|17098.54|17018.54|17096.96|17016.96|10
1721315290000|2024-07-18 15:08:10|17098.79|17018.79|17099.07|17019.07|17099.07|17019.07|17097.89|17017.89|9
1721315300000|2024-07-18 15:08:20|17098.41|17018.41|17095.85|17015.85|17098.41|17018.41|17094.62|17014.62|10
1721315310000|2024-07-18 15:08:30|17095.48|17015.48|17092.2|17012.2|17095.48|17015.48|17092.2|17012.2|10
1721315320000|2024-07-18 15:08:40|17091.81|17011.81|17091.41|17011.41|17091.86|17011.86|17090.92|17010.92|10
1721315330000|2024-07-18 15:08:50|17091.27|17011.27|17090.71|17010.71|17091.41|17011.41|17090.39|17010.39|10
1721315340000|2024-07-18 15:09:00|17090.43|17010.43|17088.28|17008.28|17090.9|17010.9|17088.28|17008.28|10
1721315350000|2024-07-18 15:09:10|17087.42|17007.42|17085.95|17005.95|17087.42|17007.42|17085.44|17005.44|10
1721315360000|2024-07-18 15:09:20|17087.27|17007.27|17091.01|17011.01|17091.01|17011.01|17087.27|17007.27|10
1721315370000|2024-07-18 15:09:30|17091.12|17011.12|17094.54|17014.54|17094.54|17014.54|17091.12|17011.12|10
1721315380000|2024-07-18 15:09:40|17094.4|17014.4|17095.84|17015.84|17095.84|17015.84|17094.4|17014.4|10
1721315390000|2024-07-18 15:09:50|17095.78|17015.78|17095.16|17015.16|17095.78|17015.78|17094.28|17014.28|10
1721315400000|2024-07-18 15:10:00|17095.58|17015.58|17095.26|17015.26|17095.81|17015.81|17094.6|17014.6|10
1721315410000|2024-07-18 15:10:10|17095.83|17015.83|17093.05|17013.05|17095.83|17015.83|17093.05|17013.05|10
1721315420000|2024-07-18 15:10:20|17093.27|17013.27|17088.9|17008.9|17093.34|17013.34|17088.21|17008.21|10
1721315430000|2024-07-18 15:10:30|17088.89|17008.89|17089.45|17009.45|17090.48|17010.48|17088.79|17008.79|10
1721315440000|2024-07-18 15:10:40|17090.66|17010.66|17091.33|17011.33|17091.43|17011.43|17090.66|17010.66|10
1721315450000|2024-07-18 15:10:50|17091.56|17011.56|17087.44|17007.44|17091.9|17011.9|17087.44|17007.44|9
1721315460000|2024-07-18 15:11:00|17087.78|17007.78|17086.64|17006.64|17087.78|17007.78|17086.27|17006.27|10
1721315470000|2024-07-18 15:11:10|17087.15|17007.15|17085.93|17005.93|17087.78|17007.78|17085.93|17005.93|10
1721315480000|2024-07-18 15:11:20|17085.89|17005.89|17083.61|17003.61|17086.01|17006.01|17083.43|17003.43|10
1721315490000|2024-07-18 15:11:30|17083.77|17003.77|17080.21|17000.21|17084.12|17004.12|17080.21|17000.21|10
1721315500000|2024-07-18 15:11:40|17079.99|16999.99|17078.25|16998.25|17079.99|16999.99|17078.25|16998.25|9
1721315510000|2024-07-18 15:11:50|17077.13|16997.13|17073.35|16993.35|17077.13|16997.13|17073.35|16993.35|10
1721315520000|2024-07-18 15:12:00|17073.21|16993.21|17074.59|16994.59|17075.17|16995.17|17073.06|16993.06|10
1721315530000|2024-07-18 15:12:10|17076.05|16996.05|17078.61|16998.61|17078.61|16998.61|17076.05|16996.05|10
1721315540000|2024-07-18 15:12:20|17079.13|16999.13|17080.29|17000.29|17081.47|17001.47|17079.13|16999.13|10
1721315550000|2024-07-18 15:12:30|17080.06|17000.06|17077.09|16997.09|17080.28|17000.28|17077.09|16997.09|10
1721315560000|2024-07-18 15:12:40|17077.06|16997.06|17072.8|16992.8|17077.5|16997.5|17072.8|16992.8|10
1721315570000|2024-07-18 15:12:50|17071.45|16991.45|17069.25|16989.25|17071.83|16991.83|17069|16989|10
1721315580000|2024-07-18 15:13:00|17068.27|16988.27|17065.84|16985.84|17068.37|16988.37|17065.84|16985.84|10
1721315590000|2024-07-18 15:13:10|17065.81|16985.81|17057.14|16977.14|17065.81|16985.81|17057.14|16977.14|10
1721315600000|2024-07-18 15:13:20|17056.67|16976.67|17055.73|16975.73|17056.67|16976.67|17054.33|16974.33|10
1721315610000|2024-07-18 15:13:30|17055.48|16975.48|17053.37|16973.37|17055.48|16975.48|17053.37|16973.37|10
1721315620000|2024-07-18 15:13:40|17053.16|16973.16|17047.59|16967.59|17053.16|16973.16|17047.38|16967.38|10
1721315630000|2024-07-18 15:13:50|17047.63|16967.63|17046.17|16966.17|17047.66|16967.66|17045.73|16965.73|9
1721315640000|2024-07-18 15:14:00|17046.44|16966.44|17040.8|16960.8|17046.5|16966.5|17040.8|16960.8|10
1721315650000|2024-07-18 15:14:10|17040.12|16960.12|17037.06|16957.06|17040.12|16960.12|17036.65|16956.65|10
1721315660000|2024-07-18 15:14:20|17036.16|16956.16|17034.36|16954.36|17037.09|16957.09|17032.18|16952.18|10
1721315670000|2024-07-18 15:14:30|17035.07|16955.07|17042.06|16962.06|17042.06|16962.06|17035.07|16955.07|10
1721315680000|2024-07-18 15:14:40|17042.6|16962.6|17047.13|16967.13|17047.13|16967.13|17042.6|16962.6|10
1721315690000|2024-07-18 15:14:50|17047.21|16967.21|17048.03|16968.03|17049.19|16969.19|17047.12|16967.12|10
1721315700000|2024-07-18 15:15:00|17047.93|16967.93|17050.11|16970.11|17050.11|16970.11|17047.93|16967.93|10
1721315710000|2024-07-18 15:15:10|17050.69|16970.69|17051.99|16971.99|17051.99|16971.99|17049.06|16969.06|10
1721315720000|2024-07-18 15:15:20|17052.21|16972.21|17051.2|16971.2|17052.48|16972.48|17051.07|16971.07|10
1721315730000|2024-07-18 15:15:30|17051.35|16971.35|17046.7|16966.7|17051.35|16971.35|17046.7|16966.7|10
1721315740000|2024-07-18 15:15:40|17046.05|16966.05|17043.49|16963.49|17046.66|16966.66|17043.49|16963.49|10
1721315750000|2024-07-18 15:15:50|17043.54|16963.54|17040.4|16960.4|17043.63|16963.63|17039.44|16959.44|10
1721315760000|2024-07-18 15:16:00|17040.41|16960.41|17035.74|16955.74|17040.41|16960.41|17035.74|16955.74|10
1721315770000|2024-07-18 15:16:10|17035.71|16955.71|17036.71|16956.71|17036.71|16956.71|17034.96|16954.96|10
1721315780000|2024-07-18 15:16:20|17036.87|16956.87|17045.46|16965.46|17045.46|16965.46|17036.87|16956.87|10
1721315790000|2024-07-18 15:16:30|17045.57|16965.57|17046.49|16966.49|17046.89|16966.89|17045.57|16965.57|10
1721315800000|2024-07-18 15:16:40|17046.69|16966.69|17049.03|16969.03|17049.03|16969.03|17046.33|16966.33|10
1721315810000|2024-07-18 15:16:50|17049.25|16969.25|17053.57|16973.57|17054.07|16974.07|17049.25|16969.25|10
1721315820000|2024-07-18 15:17:00|17054.4|16974.4|17057.31|16977.31|17057.31|16977.31|17054.4|16974.4|10
1721315830000|2024-07-18 15:17:10|17057.42|16977.42|17059.43|16979.43|17059.43|16979.43|17057.42|16977.42|10
1721315840000|2024-07-18 15:17:20|17059.32|16979.32|17061.91|16981.91|17061.91|16981.91|17059.22|16979.22|10
1721315850000|2024-07-18 15:17:30|17062.1|16982.1|17068.32|16988.32|17068.34|16988.34|17062.1|16982.1|10
1721315860000|2024-07-18 15:17:40|17067.86|16987.86|17068.71|16988.71|17069.37|16989.37|17067.86|16987.86|10
1721315870000|2024-07-18 15:17:50|17068.89|16988.89|17066.68|16986.68|17068.89|16988.89|17066.39|16986.39|10
1721315880000|2024-07-18 15:18:00|17071.13|16991.13|17072.1|16992.1|17072.1|16992.1|17070.78|16990.78|10
1721315890000|2024-07-18 15:18:10|17073.05|16993.05|17076.27|16996.27|17076.27|16996.27|17073.05|16993.05|10
1721315900000|2024-07-18 15:18:20|17075.89|16995.89|17078|16998|17078|16998|17075.89|16995.89|10
1721315910000|2024-07-18 15:18:30|17076.93|16996.93|17076.51|16996.51|17077.12|16997.12|17075.78|16995.78|9
1721315920000|2024-07-18 15:18:40|17076.74|16996.74|17080.89|17000.89|17080.89|17000.89|17076.74|16996.74|9
1721315930000|2024-07-18 15:18:50|17080.7|17000.7|17079.43|16999.43|17080.7|17000.7|17079.38|16999.38|10
1721315940000|2024-07-18 15:19:00|17079.34|16999.34|17077.11|16997.11|17079.4|16999.4|17076.38|16996.38|10
1721315950000|2024-07-18 15:19:10|17077.51|16997.51|17077.85|16997.85|17079.75|16999.75|17077.51|16997.51|10
1721315960000|2024-07-18 15:19:20|17077.9|16997.9|17074.67|16994.67|17077.9|16997.9|17074.67|16994.67|9
1721315970000|2024-07-18 15:19:30|17074.74|16994.74|17074.23|16994.23|17075.35|16995.35|17074.23|16994.23|10
1721315980000|2024-07-18 15:19:40|17074.29|16994.29|17074.44|16994.44|17074.81|16994.81|17073.08|16993.08|10
1721315990000|2024-07-18 15:19:50|17074.48|16994.48|17068.46|16988.46|17074.48|16994.48|17068.46|16988.46|10
1721316000000|2024-07-18 15:20:00|17068.28|16988.28|17067.98|16987.98|17068.66|16988.66|17067.57|16987.57|10
1721316010000|2024-07-18 15:20:10|17067.19|16987.19|17063.74|16983.74|17067.19|16987.19|17063.74|16983.74|10
1721316020000|2024-07-18 15:20:20|17063.13|16983.13|17057.78|16977.78|17063.13|16983.13|17057.75|16977.75|10
1721316030000|2024-07-18 15:20:30|17056.22|16976.22|17052.94|16972.94|17056.22|16976.22|17052.9|16972.9|10
1721316040000|2024-07-18 15:20:40|17052.82|16972.82|17042.18|16962.18|17052.82|16972.82|17042.18|16962.18|10
1721316050000|2024-07-18 15:20:50|17041.11|16961.11|17032.21|16952.21|17041.11|16961.11|17032.21|16952.21|10
1721316060000|2024-07-18 15:21:00|17024.81|16944.81|17029.52|16949.52|17029.52|16949.52|17023.2|16943.2|10
1721316070000|2024-07-18 15:21:10|17029.28|16949.28|17031.97|16951.97|17031.97|16951.97|17029.28|16949.28|10
1721316080000|2024-07-18 15:21:20|17031.9|16951.9|17035.63|16955.63|17035.63|16955.63|17031.83|16951.83|10
1721316090000|2024-07-18 15:21:30|17036.03|16956.03|17031.65|16951.65|17036.17|16956.17|17031.57|16951.57|10
1721316100000|2024-07-18 15:21:40|17030.74|16950.74|17021.62|16941.62|17031.5|16951.5|17021.62|16941.62|10
1721316110000|2024-07-18 15:21:50|17021.63|16941.63|17015.24|16935.24|17021.63|16941.63|17014.82|16934.82|10
1721316120000|2024-07-18 15:22:00|17014.97|16934.97|17015.35|16935.35|17015.73|16935.73|17014.78|16934.78|10
1721316130000|2024-07-18 15:22:10|17015.71|16935.71|17020.98|16940.98|17020.98|16940.98|17015.15|16935.15|10
1721316140000|2024-07-18 15:22:20|17021.59|16941.59|17023.52|16943.52|17024.53|16944.53|17021.59|16941.59|10
1721316150000|2024-07-18 15:22:30|17023.7|16943.7|17024.51|16944.51|17024.77|16944.77|17023.7|16943.7|8
1721316160000|2024-07-18 15:22:40|17024.47|16944.47|17022.86|16942.86|17024.47|16944.47|17021.42|16941.42|10
1721316170000|2024-07-18 15:22:50|17023.06|16943.06|17022.33|16942.33|17024.07|16944.07|17022.33|16942.33|10
1721316180000|2024-07-18 15:23:00|17022.51|16942.51|17021.06|16941.06|17022.51|16942.51|17021.06|16941.06|10
1721316190000|2024-07-18 15:23:10|17019.96|16939.96|17019.17|16939.17|17020.58|16940.58|17019.13|16939.13|10
1721316200000|2024-07-18 15:23:20|17019.57|16939.57|17021.74|16941.74|17021.74|16941.74|17019.57|16939.57|9
1721316210000|2024-07-18 15:23:30|17022.82|16942.82|17020.31|16940.31|17023.47|16943.47|17020.31|16940.31|10
1721316220000|2024-07-18 15:23:40|17019.35|16939.35|17018.3|16938.3|17019.35|16939.35|17018.12|16938.12|9
1721316230000|2024-07-18 15:23:50|17018.1|16938.1|17016.65|16936.65|17018.1|16938.1|17016.65|16936.65|10
1721316240000|2024-07-18 15:24:00|17016.15|16936.15|17015.23|16935.23|17016.8|16936.8|17014.97|16934.97|10
1721316250000|2024-07-18 15:24:10|17015.37|16935.37|17021.1|16941.1|17021.1|16941.1|17015.37|16935.37|10
1721316260000|2024-07-18 15:24:20|17021.17|16941.17|17021.53|16941.53|17021.53|16941.53|17020.27|16940.27|10
1721316270000|2024-07-18 15:24:30|17021.59|16941.59|17022.75|16942.75|17023.05|16943.05|17021.31|16941.31|10
1721316280000|2024-07-18 15:24:40|17021.79|16941.79|17022.47|16942.47|17023.26|16943.26|17021.32|16941.32|10
1721316290000|2024-07-18 15:24:50|17022.88|16942.88|17024.13|16944.13|17024.13|16944.13|17022.88|16942.88|10
1721316300000|2024-07-18 15:25:00|17024.48|16944.48|17026.3|16946.3|17026.58|16946.58|17024.48|16944.48|10
1721316310000|2024-07-18 15:25:10|17026.63|16946.63|17031.35|16951.35|17031.35|16951.35|17026.28|16946.28|10
1721316320000|2024-07-18 15:25:20|17031.48|16951.48|17034.02|16954.02|17034.02|16954.02|17030.64|16950.64|10
1721316330000|2024-07-18 15:25:30|17034.14|16954.14|17038.36|16958.36|17038.36|16958.36|17034.14|16954.14|10
1721316340000|2024-07-18 15:25:40|17038.45|16958.45|17042.98|16962.98|17042.98|16962.98|17038.32|16958.32|10
1721316350000|2024-07-18 15:25:50|17044.44|16964.44|17047.36|16967.36|17047.36|16967.36|17044.44|16964.44|10
1721316360000|2024-07-18 15:26:00|17047.45|16967.45|17048.66|16968.66|17048.89|16968.89|17047.45|16967.45|10
1721316370000|2024-07-18 15:26:10|17049.81|16969.81|17049.31|16969.31|17051.36|16971.36|17049.31|16969.31|10
1721316380000|2024-07-18 15:26:20|17048.85|16968.85|17042.91|16962.91|17048.85|16968.85|17042.85|16962.85|10
1721316390000|2024-07-18 15:26:30|17042.07|16962.07|17036.73|16956.73|17042.07|16962.07|17036.73|16956.73|10
1721316400000|2024-07-18 15:26:40|17036.15|16956.15|17035.32|16955.32|17036.18|16956.18|17035.32|16955.32|8
1721316410000|2024-07-18 15:26:50|17035.44|16955.44|17036.72|16956.72|17036.72|16956.72|17035.44|16955.44|10
1721316420000|2024-07-18 15:27:00|17036.29|16956.29|17030.14|16950.14|17036.29|16956.29|17029.45|16949.45|9
1721316430000|2024-07-18 15:27:10|17029.62|16949.62|17029.4|16949.4|17029.62|16949.62|17027.64|16947.64|10
1721316440000|2024-07-18 15:27:20|17030.11|16950.11|17032.3|16952.3|17032.3|16952.3|17030.11|16950.11|10
1721316450000|2024-07-18 15:27:30|17033.22|16953.22|17032.35|16952.35|17033.79|16953.79|17032.3|16952.3|10
1721316460000|2024-07-18 15:27:40|17031.76|16951.76|17033.88|16953.88|17033.88|16953.88|17031.76|16951.76|10
1721316470000|2024-07-18 15:27:50|17035.21|16955.21|17045.67|16965.67|17045.67|16965.67|17035.21|16955.21|10
1721316480000|2024-07-18 15:28:00|17046.39|16966.39|17063.25|16983.25|17063.25|16983.25|17046.39|16966.39|10
1721316490000|2024-07-18 15:28:10|17064.66|16984.66|17074.28|16994.28|17075.05|16995.05|17064.66|16984.66|10
1721316500000|2024-07-18 15:28:20|17073.38|16993.38|17073.6|16993.6|17074.33|16994.33|17073.38|16993.38|10
1721316510000|2024-07-18 15:28:30|17073.02|16993.02|17074.48|16994.48|17075.3|16995.3|17073.02|16993.02|10
1721316520000|2024-07-18 15:28:40|17074.53|16994.53|17075.45|16995.45|17075.45|16995.45|17074.02|16994.02|10
1721316530000|2024-07-18 15:28:50|17076.14|16996.14|17078.28|16998.28|17078.28|16998.28|17076.14|16996.14|10
1721316540000|2024-07-18 15:29:00|17080.26|17000.26|17084.26|17004.26|17084.26|17004.26|17080.26|17000.26|10
1721316550000|2024-07-18 15:29:10|17084.54|17004.54|17085.06|17005.06|17085.6|17005.6|17084.17|17004.17|9
1721316560000|2024-07-18 15:29:20|17085.53|17005.53|17083.75|17003.75|17085.53|17005.53|17083.75|17003.75|9
1721316570000|2024-07-18 15:29:30|17082.98|17002.98|17082.61|17002.61|17083.74|17003.74|17082.07|17002.07|9
1721316580000|2024-07-18 15:29:40|17082.41|17002.41|17080.78|17000.78|17082.41|17002.41|17080.34|17000.34|9
1721316590000|2024-07-18 15:29:50|17080.53|17000.53|17078.73|16998.73|17080.53|17000.53|17078.5|16998.5|10
1721316600000|2024-07-18 15:30:00|17077.36|16997.36|17072.69|16992.69|17077.36|16997.36|17072.69|16992.69|10
1721316610000|2024-07-18 15:30:10|17073.61|16993.61|17073.91|16993.91|17073.91|16993.91|17072.71|16992.71|10
1721316620000|2024-07-18 15:30:20|17074.45|16994.45|17074.99|16994.99|17075.17|16995.17|17074.21|16994.21|10
1721316630000|2024-07-18 15:30:30|17074.42|16994.42|17069.65|16989.65|17074.42|16994.42|17069.65|16989.65|10
1721316640000|2024-07-18 15:30:40|17069.76|16989.76|17071.73|16991.73|17071.73|16991.73|17068.35|16988.35|10
1721316650000|2024-07-18 15:30:50|17072.09|16992.09|17073.82|16993.82|17073.82|16993.82|17071.95|16991.95|10
1721316660000|2024-07-18 15:31:00|17074.62|16994.62|17077.21|16997.21|17077.21|16997.21|17074.62|16994.62|10
1721316670000|2024-07-18 15:31:10|17077.11|16997.11|17078.69|16998.69|17078.69|16998.69|17077.07|16997.07|10
1721316680000|2024-07-18 15:31:20|17078.66|16998.66|17081.15|17001.15|17081.15|17001.15|17078.66|16998.66|10
1721316690000|2024-07-18 15:31:30|17081.4|17001.4|17083.08|17003.08|17083.08|17003.08|17081.4|17001.4|10
1721316700000|2024-07-18 15:31:40|17083.25|17003.25|17084.66|17004.66|17085.4|17005.4|17083.22|17003.22|10
1721316710000|2024-07-18 15:31:50|17083.78|17003.78|17079.03|16999.03|17083.78|17003.78|17079.03|16999.03|10
1721316720000|2024-07-18 15:32:00|17079.25|16999.25|17072.92|16992.92|17079.72|16999.72|17072.92|16992.92|10
1721316730000|2024-07-18 15:32:10|17073.08|16993.08|17071.72|16991.72|17073.38|16993.38|17071.72|16991.72|10
1721316740000|2024-07-18 15:32:20|17071.83|16991.83|17067.74|16987.74|17072.36|16992.36|17067.74|16987.74|10
1721316750000|2024-07-18 15:32:30|17064.71|16984.71|17058.79|16978.79|17064.71|16984.71|17058.56|16978.56|10
1721316760000|2024-07-18 15:32:40|17059.01|16979.01|17062.94|16982.94|17062.94|16982.94|17058.48|16978.48|10
1721316770000|2024-07-18 15:32:50|17065.91|16985.91|17071.59|16991.59|17071.75|16991.75|17062.76|16982.76|10
1721316780000|2024-07-18 15:33:00|17071.73|16991.73|17068.11|16988.11|17071.73|16991.73|17067.66|16987.66|10
1721316790000|2024-07-18 15:33:10|17067.8|16987.8|17061.2|16981.2|17067.8|16987.8|17061.2|16981.2|10
1721316800000|2024-07-18 15:33:20|17060.66|16980.66|17060.56|16980.56|17060.9|16980.9|17059.9|16979.9|10
1721316810000|2024-07-18 15:33:30|17060.18|16980.18|17060.47|16980.47|17060.73|16980.73|17059.98|16979.98|9
1721316820000|2024-07-18 15:33:40|17060.34|16980.34|17058.49|16978.49|17060.64|16980.64|17058.49|16978.49|10
1721316830000|2024-07-18 15:33:50|17058.53|16978.53|17058.3|16978.3|17058.53|16978.53|17057.33|16977.33|10
1721316840000|2024-07-18 15:34:00|17058.55|16978.55|17057.03|16977.03|17058.55|16978.55|17057.03|16977.03|10
1721316850000|2024-07-18 15:34:10|17056.24|16976.24|17057.11|16977.11|17057.83|16977.83|17056.24|16976.24|10
1721316860000|2024-07-18 15:34:20|17057.03|16977.03|17053.97|16973.97|17057.03|16977.03|17053.76|16973.76|10
1721316870000|2024-07-18 15:34:30|17054.08|16974.08|17053.33|16973.33|17054.08|16974.08|17053.03|16973.03|10
1721316880000|2024-07-18 15:34:40|17053.49|16973.49|17053.68|16973.68|17054.31|16974.31|17053.17|16973.17|10
1721316890000|2024-07-18 15:34:50|17053.54|16973.54|17051.14|16971.14|17053.54|16973.54|17051.14|16971.14|10
1721316900000|2024-07-18 15:35:00|17050.22|16970.22|17044.42|16964.42|17050.52|16970.52|17044.03|16964.03|10
1721316910000|2024-07-18 15:35:10|17044.66|16964.66|17050.09|16970.09|17050.09|16970.09|17044.42|16964.42|10
1721316920000|2024-07-18 15:35:20|17050.45|16970.45|17054.73|16974.73|17054.73|16974.73|17050.33|16970.33|10
1721316930000|2024-07-18 15:35:30|17055.33|16975.33|17052.85|16972.85|17055.67|16975.67|17052.85|16972.85|10
1721316940000|2024-07-18 15:35:40|17052.9|16972.9|17046.03|16966.03|17052.94|16972.94|17045.79|16965.79|10
1721316950000|2024-07-18 15:35:50|17045.66|16965.66|17041.72|16961.72|17045.66|16965.66|17041.46|16961.46|10
1721316960000|2024-07-18 15:36:00|17041.33|16961.33|17042.64|16962.64|17042.64|16962.64|17041.14|16961.14|10
1721316970000|2024-07-18 15:36:10|17042.56|16962.56|17046.25|16966.25|17046.25|16966.25|17042.36|16962.36|10
1721316980000|2024-07-18 15:36:20|17046.85|16966.85|17051.41|16971.41|17051.41|16971.41|17046.85|16966.85|10
1721316990000|2024-07-18 15:36:30|17052.15|16972.15|17052.84|16972.84|17053.49|16973.49|17052.15|16972.15|10
1721317000000|2024-07-18 15:36:40|17052.05|16972.05|17052.98|16972.98|17053.15|16973.15|17051.68|16971.68|10
1721317010000|2024-07-18 15:36:50|17052.67|16972.67|17052.77|16972.77|17052.77|16972.77|17050.75|16970.75|10
1721317020000|2024-07-18 15:37:00|17054.09|16974.09|17051.51|16971.51|17054.09|16974.09|17051.51|16971.51|10
1721317030000|2024-07-18 15:37:10|17050.4|16970.4|17047.9|16967.9|17050.4|16970.4|17047.06|16967.06|10
1721317040000|2024-07-18 15:37:20|17048.24|16968.24|17051.34|16971.34|17051.43|16971.43|17047.8|16967.8|10
1721317050000|2024-07-18 15:37:30|17054.3|16974.3|17054.8|16974.8|17055.06|16975.06|17054.3|16974.3|9
1721317060000|2024-07-18 15:37:40|17054.91|16974.91|17056.25|16976.25|17056.77|16976.77|17054.91|16974.91|10
1721317070000|2024-07-18 15:37:50|17055.84|16975.84|17057.74|16977.74|17058.42|16978.42|17055.84|16975.84|10
1721317080000|2024-07-18 15:38:00|17057.79|16977.79|17058.68|16978.68|17058.68|16978.68|17056.68|16976.68|10
1721317090000|2024-07-18 15:38:10|17059.71|16979.71|17061.86|16981.86|17061.94|16981.94|17059.71|16979.71|10
1721317100000|2024-07-18 15:38:20|17062.23|16982.23|17062.04|16982.04|17063.14|16983.14|17062.04|16982.04|10
1721317110000|2024-07-18 15:38:30|17062.1|16982.1|17063.47|16983.47|17063.47|16983.47|17062.1|16982.1|10
1721317120000|2024-07-18 15:38:40|17063.45|16983.45|17072.8|16992.8|17072.8|16992.8|17063.45|16983.45|10
1721317130000|2024-07-18 15:38:50|17073.79|16993.79|17076.53|16996.53|17076.77|16996.77|17073.79|16993.79|10
1721317140000|2024-07-18 15:39:00|17076.6|16996.6|17076.25|16996.25|17076.6|16996.6|17074.89|16994.89|10
1721317150000|2024-07-18 15:39:10|17077.27|16997.27|17080.7|17000.7|17080.7|17000.7|17077.27|16997.27|10
1721317160000|2024-07-18 15:39:20|17080.57|17000.57|17081.68|17001.68|17081.68|17001.68|17080.53|17000.53|9
1721317170000|2024-07-18 15:39:30|17082.1|17002.1|17083.58|17003.58|17083.58|17003.58|17082.06|17002.06|10
1721317180000|2024-07-18 15:39:40|17084.11|17004.11|17086|17006|17086|17006|17084.08|17004.08|10
1721317190000|2024-07-18 15:39:50|17086.3|17006.3|17087.19|17007.19|17087.85|17007.85|17086.3|17006.3|9
1721317200000|2024-07-18 15:40:00|17087.13|17007.13|17085.53|17005.53|17087.69|17007.69|17085.53|17005.53|10
1721317210000|2024-07-18 15:40:10|17085.37|17005.37|17082.39|17002.39|17085.37|17005.37|17081.82|17001.82|10
1721317220000|2024-07-18 15:40:20|17082.51|17002.51|17082.22|17002.22|17083.04|17003.04|17081.55|17001.55|10
1721317230000|2024-07-18 15:40:30|17081.93|17001.93|17081.59|17001.59|17082.84|17002.84|17081.59|17001.59|10
1721317240000|2024-07-18 15:40:40|17081.84|17001.84|17080.13|17000.13|17081.87|17001.87|17079.2|16999.2|10
1721317250000|2024-07-18 15:40:50|17079.86|16999.86|17080.39|17000.39|17080.39|17000.39|17078.69|16998.69|10
1721317260000|2024-07-18 15:41:00|17080.48|17000.48|17080.44|17000.44|17081.2|17001.2|17079.44|16999.44|10
1721317270000|2024-07-18 15:41:10|17079.88|16999.88|17076.85|16996.85|17079.88|16999.88|17076.85|16996.85|10
1721317280000|2024-07-18 15:41:20|17076.39|16996.39|17076.89|16996.89|17077.46|16997.46|17076.39|16996.39|10
1721317290000|2024-07-18 15:41:30|17076.76|16996.76|17077.28|16997.28|17077.28|16997.28|17076.65|16996.65|10
1721317300000|2024-07-18 15:41:40|17077.05|16997.05|17076.83|16996.83|17077.37|16997.37|17076.83|16996.83|9
1721317310000|2024-07-18 15:41:50|17076.87|16996.87|17076.85|16996.85|17076.91|16996.91|17076.25|16996.25|10
1721317320000|2024-07-18 15:42:00|17077.61|16997.61|17076.64|16996.64|17077.9|16997.9|17076.36|16996.36|9
1721317330000|2024-07-18 15:42:10|17076.53|16996.53|17079.41|16999.41|17080.29|17000.29|17076.53|16996.53|10
1721317340000|2024-07-18 15:42:20|17079.17|16999.17|17077.67|16997.67|17079.43|16999.43|17077.67|16997.67|9
1721317350000|2024-07-18 15:42:30|17077.5|16997.5|17084.02|17004.02|17084.02|17004.02|17077.5|16997.5|10
1721317360000|2024-07-18 15:42:40|17083.92|17003.92|17087.08|17007.08|17087.53|17007.53|17083.92|17003.92|10
1721317370000|2024-07-18 15:42:50|17087.24|17007.24|17090.5|17010.5|17090.5|17010.5|17087.24|17007.24|9
1721317380000|2024-07-18 15:43:00|17090.77|17010.77|17094.61|17014.61|17094.61|17014.61|17090.77|17010.77|10
1721317390000|2024-07-18 15:43:10|17095|17015|17096.69|17016.69|17096.69|17016.69|17094.77|17014.77|9
1721317400000|2024-07-18 15:43:20|17096.88|17016.88|17099.86|17019.86|17099.86|17019.86|17096.88|17016.88|10
1721317410000|2024-07-18 15:43:30|17100.23|17020.23|17099.96|17019.96|17100.45|17020.45|17099.94|17019.94|10
1721317420000|2024-07-18 15:43:40|17099.35|17019.35|17098.75|17018.75|17099.66|17019.66|17098.74|17018.74|10
1721317430000|2024-07-18 15:43:50|17098.68|17018.68|17095.83|17015.83|17098.68|17018.68|17095.8|17015.8|9
1721317440000|2024-07-18 15:44:00|17095.63|17015.63|17095.87|17015.87|17095.97|17015.97|17095.14|17015.14|10
1721317450000|2024-07-18 15:44:10|17095.43|17015.43|17091.53|17011.53|17095.43|17015.43|17091.53|17011.53|10
1721317460000|2024-07-18 15:44:20|17091.44|17011.44|17090.5|17010.5|17091.82|17011.82|17090.33|17010.33|10
1721317470000|2024-07-18 15:44:30|17090.41|17010.41|17088|17008|17090.41|17010.41|17088|17008|9
1721317480000|2024-07-18 15:44:40|17088.09|17008.09|17087.83|17007.83|17088.18|17008.18|17087.6|17007.6|9
1721317490000|2024-07-18 15:44:50|17086.5|17006.5|17082.37|17002.37|17086.5|17006.5|17082.37|17002.37|10
1721317500000|2024-07-18 15:45:00|17081.81|17001.81|17083.58|17003.58|17083.58|17003.58|17081|17001|10
1721317510000|2024-07-18 15:45:10|17083.89|17003.89|17086.83|17006.83|17086.83|17006.83|17083.71|17003.71|10
1721317520000|2024-07-18 15:45:20|17086.68|17006.68|17086.61|17006.61|17087.62|17007.62|17085.98|17005.98|10
1721317530000|2024-07-18 15:45:30|17087.65|17007.65|17087.54|17007.54|17087.78|17007.78|17086.86|17006.86|10
1721317540000|2024-07-18 15:45:40|17086.64|17006.64|17083.65|17003.65|17086.84|17006.84|17083.65|17003.65|10
1721317550000|2024-07-18 15:45:50|17083.32|17003.32|17084.02|17004.02|17084.13|17004.13|17082.26|17002.26|10
1721317560000|2024-07-18 15:46:00|17084.43|17004.43|17085.59|17005.59|17085.94|17005.94|17084.43|17004.43|10
1721317570000|2024-07-18 15:46:10|17084.65|17004.65|17083.97|17003.97|17084.65|17004.65|17083.6|17003.6|10
1721317580000|2024-07-18 15:46:20|17084.06|17004.06|17085.2|17005.2|17085.2|17005.2|17083.77|17003.77|10
1721317590000|2024-07-18 15:46:30|17086.55|17006.55|17086.14|17006.14|17088.48|17008.48|17086.14|17006.14|10
1721317600000|2024-07-18 15:46:40|17085.96|17005.96|17080.08|17000.08|17085.96|17005.96|17080.08|17000.08|10
1721317610000|2024-07-18 15:46:50|17079.99|16999.99|17078.4|16998.4|17079.99|16999.99|17078.28|16998.28|10
1721317620000|2024-07-18 15:47:00|17078.51|16998.51|17078.34|16998.34|17079.6|16999.6|17078.19|16998.19|10
1721317630000|2024-07-18 15:47:10|17078.73|16998.73|17079.43|16999.43|17079.74|16999.74|17078.73|16998.73|10
1721317640000|2024-07-18 15:47:20|17079.31|16999.31|17077.69|16997.69|17079.31|16999.31|17077.65|16997.65|10
1721317650000|2024-07-18 15:47:30|17077.04|16997.04|17073.2|16993.2|17077.04|16997.04|17073.2|16993.2|10
1721317660000|2024-07-18 15:47:40|17072.52|16992.52|17068.63|16988.63|17072.52|16992.52|17068.63|16988.63|10
1721317670000|2024-07-18 15:47:50|17068.91|16988.91|17065.75|16985.75|17068.91|16988.91|17065.64|16985.64|10
1721317680000|2024-07-18 15:48:00|17065.74|16985.74|17063.52|16983.52|17065.86|16985.86|17063.52|16983.52|10
1721317690000|2024-07-18 15:48:10|17061.31|16981.31|17059.08|16979.08|17061.79|16981.79|17058.88|16978.88|10
1721317700000|2024-07-18 15:48:20|17058.61|16978.61|17055.01|16975.01|17058.61|16978.61|17054.51|16974.51|10
1721317710000|2024-07-18 15:48:30|17055.15|16975.15|17059.25|16979.25|17059.25|16979.25|17054.76|16974.76|10
1721317720000|2024-07-18 15:48:40|17060.23|16980.23|17060.34|16980.34|17060.83|16980.83|17060|16980|10
1721317730000|2024-07-18 15:48:50|17060.65|16980.65|17062.59|16982.59|17062.93|16982.93|17060.65|16980.65|10
1721317740000|2024-07-18 15:49:00|17062.44|16982.44|17062.31|16982.31|17062.83|16982.83|17061.93|16981.93|10
1721317750000|2024-07-18 15:49:10|17062.24|16982.24|17061.29|16981.29|17062.24|16982.24|17061.23|16981.23|10
1721317760000|2024-07-18 15:49:20|17061.35|16981.35|17060.99|16980.99|17062.11|16982.11|17060.99|16980.99|10
1721317770000|2024-07-18 15:49:30|17061.8|16981.8|17056.35|16976.35|17061.8|16981.8|17056.35|16976.35|10
1721317780000|2024-07-18 15:49:40|17055.87|16975.87|17055.91|16975.91|17055.91|16975.91|17055.36|16975.36|9
1721317790000|2024-07-18 15:49:50|17055.85|16975.85|17055.63|16975.63|17056.56|16976.56|17055.63|16975.63|9
1721317800000|2024-07-18 15:50:00|17054.74|16974.74|17049.49|16969.49|17054.74|16974.74|17049.49|16969.49|10
1721317810000|2024-07-18 15:50:10|17048.14|16968.14|17047.18|16967.18|17048.46|16968.46|17047.18|16967.18|10
1721317820000|2024-07-18 15:50:20|17047.01|16967.01|17044.02|16964.02|17047.01|16967.01|17043.95|16963.95|10
1721317830000|2024-07-18 15:50:30|17042.73|16962.73|17041.25|16961.25|17042.73|16962.73|17041.25|16961.25|10
1721317840000|2024-07-18 15:50:40|17041.35|16961.35|17041.42|16961.42|17041.42|16961.42|17041.04|16961.04|10
1721317850000|2024-07-18 15:50:50|17041.33|16961.33|17041.11|16961.11|17041.51|16961.51|17040.83|16960.83|10
1721317860000|2024-07-18 15:51:00|17041.52|16961.52|17040.32|16960.32|17041.59|16961.59|17039.53|16959.53|10
1721317870000|2024-07-18 15:51:10|17040.62|16960.62|17049.95|16969.95|17049.95|16969.95|17040.62|16960.62|10
1721317880000|2024-07-18 15:51:20|17050.24|16970.24|17053.18|16973.18|17053.18|16973.18|17050.24|16970.24|10
1721317890000|2024-07-18 15:51:30|17053.5|16973.5|17054.96|16974.96|17055.34|16975.34|17053.27|16973.27|10
1721317900000|2024-07-18 15:51:40|17055|16975|17049.23|16969.23|17055|16975|17048.77|16968.77|10
1721317910000|2024-07-18 15:51:50|17049.2|16969.2|17044.94|16964.94|17049.2|16969.2|17044.94|16964.94|10
1721317920000|2024-07-18 15:52:00|17044.83|16964.83|17044.44|16964.44|17044.83|16964.83|17044.04|16964.04|9
1721317930000|2024-07-18 15:52:10|17044.51|16964.51|17044.06|16964.06|17044.51|16964.51|17043.44|16963.44|10
1721317940000|2024-07-18 15:52:20|17044.36|16964.36|17042.89|16962.89|17044.36|16964.36|17042.77|16962.77|10
1721317950000|2024-07-18 15:52:30|17042.41|16962.41|17041.96|16961.96|17042.76|16962.76|17041.96|16961.96|10
1721317960000|2024-07-18 15:52:40|17040.99|16960.99|17036.84|16956.84|17041.06|16961.06|17036.84|16956.84|10
1721317970000|2024-07-18 15:52:50|17035.57|16955.57|17027.98|16947.98|17035.57|16955.57|17027.98|16947.98|10
1721317980000|2024-07-18 15:53:00|17028.63|16948.63|17016.27|16936.27|17028.63|16948.63|17016.27|16936.27|9
1721317990000|2024-07-18 15:53:10|17017.19|16937.19|17007.57|16927.57|17017.19|16937.19|17007.57|16927.57|10
1721318000000|2024-07-18 15:53:20|17006.97|16926.97|17003.54|16923.54|17006.97|16926.97|17002.24|16922.24|10
1721318010000|2024-07-18 15:53:30|17004.48|16924.48|17004.93|16924.93|17005.74|16925.74|17003.91|16923.91|10
1721318020000|2024-07-18 15:53:40|17004.43|16924.43|17002.43|16922.43|17004.75|16924.75|16999.48|16919.48|10
1721318030000|2024-07-18 15:53:50|17002.11|16922.11|16998.87|16918.87|17002.32|16922.32|16998.87|16918.87|10
1721318040000|2024-07-18 15:54:00|16999.56|16919.56|17002.22|16922.22|17002.22|16922.22|16999.56|16919.56|10
1721318050000|2024-07-18 15:54:10|17002.57|16922.57|16997.23|16917.23|17002.57|16922.57|16997.23|16917.23|10
1721318060000|2024-07-18 15:54:20|16994.84|16914.84|16995.03|16915.03|16996.18|16916.18|16994.52|16914.52|10
1721318070000|2024-07-18 15:54:30|16994.99|16914.99|16993.5|16913.5|16994.99|16914.99|16993.27|16913.27|10
1721318080000|2024-07-18 15:54:40|16993.97|16913.97|16994.15|16914.15|16994.79|16914.79|16993.92|16913.92|10
1721318090000|2024-07-18 15:54:50|16994.46|16914.46|16997.08|16917.08|16997.08|16917.08|16994|16914|10
1721318100000|2024-07-18 15:55:00|16997.15|16917.15|16998.75|16918.75|16998.77|16918.77|16997.15|16917.15|10
1721318110000|2024-07-18 15:55:10|16998.67|16918.67|16996.04|16916.04|16998.67|16918.67|16995.94|16915.94|10
1721318120000|2024-07-18 15:55:20|16994.77|16914.77|16996.51|16916.51|16996.51|16916.51|16994.39|16914.39|10
1721318130000|2024-07-18 15:55:30|16996.59|16916.59|17000.13|16920.13|17000.13|16920.13|16996.59|16916.59|10
1721318140000|2024-07-18 15:55:40|17000.24|16920.24|16998.87|16918.87|17000.47|16920.47|16998.87|16918.87|10
1721318150000|2024-07-18 15:55:50|16998.56|16918.56|16997.39|16917.39|16998.56|16918.56|16996.87|16916.87|10
1721318160000|2024-07-18 15:56:00|16997.66|16917.66|16997.73|16917.73|16997.73|16917.73|16996.83|16916.83|10
1721318170000|2024-07-18 15:56:10|16997.79|16917.79|16996.69|16916.69|16998.08|16918.08|16996.69|16916.69|10
1721318180000|2024-07-18 15:56:20|16996.52|16916.52|16995.74|16915.74|16996.52|16916.52|16994.95|16914.95|9
1721318190000|2024-07-18 15:56:30|16995.73|16915.73|16996.61|16916.61|16996.9|16916.9|16994.36|16914.36|10
1721318200000|2024-07-18 15:56:40|16996.2|16916.2|16997.56|16917.56|16997.8|16917.8|16996.2|16916.2|10
1721318210000|2024-07-18 15:56:50|16997.49|16917.49|16994.3|16914.3|16997.68|16917.68|16994.3|16914.3|9
1721318220000|2024-07-18 15:57:00|16993.72|16913.72|16989.91|16909.91|16993.72|16913.72|16989.91|16909.91|10
1721318230000|2024-07-18 15:57:10|16988.98|16908.98|16990.71|16910.71|16990.71|16910.71|16988.48|16908.48|10
1721318240000|2024-07-18 15:57:20|16990.74|16910.74|16993.86|16913.86|16993.86|16913.86|16990.42|16910.42|9
1721318250000|2024-07-18 15:57:30|16993.59|16913.59|16996.86|16916.86|16996.86|16916.86|16993.59|16913.59|10
1721318260000|2024-07-18 15:57:40|16996.97|16916.97|16994.4|16914.4|16997.13|16917.13|16994.4|16914.4|10
1721318270000|2024-07-18 15:57:50|16994.35|16914.35|16992.26|16912.26|16994.35|16914.35|16992.26|16912.26|10
1721318280000|2024-07-18 15:58:00|16992.1|16912.1|16990.81|16910.81|16992.1|16912.1|16990.22|16910.22|10
1721318290000|2024-07-18 15:58:10|16990.46|16910.46|16990.28|16910.28|16990.46|16910.46|16989.33|16909.33|10
1721318300000|2024-07-18 15:58:20|16990.11|16910.11|16990.15|16910.15|16990.15|16910.15|16989.23|16909.23|10
1721318310000|2024-07-18 15:58:30|16990.31|16910.31|16991.92|16911.92|16992.42|16912.42|16990.31|16910.31|10
1721318320000|2024-07-18 15:58:40|16992.21|16912.21|16990.38|16910.38|16992.56|16912.56|16990.05|16910.05|10
1721318330000|2024-07-18 15:58:50|16990.26|16910.26|16994.67|16914.67|16994.67|16914.67|16990.03|16910.03|10
1721318340000|2024-07-18 15:59:00|16995.69|16915.69|16999.14|16919.14|16999.14|16919.14|16995.69|16915.69|9
1721318350000|2024-07-18 15:59:10|16998.65|16918.65|16999.54|16919.54|16999.85|16919.85|16998.47|16918.47|10
1721318360000|2024-07-18 15:59:20|16999.44|16919.44|16998.86|16918.86|16999.44|16919.44|16998.38|16918.38|9
1721318370000|2024-07-18 15:59:30|16998.94|16918.94|17000.8|16920.8|17000.8|16920.8|16998.94|16918.94|10
1721318380000|2024-07-18 15:59:40|17000.07|16920.07|17001.56|16921.56|17002|16922|17000.07|16920.07|10
1721318390000|2024-07-18 15:59:50|17002.09|16922.09|17001.41|16921.41|17002.6|16922.6|17001.41|16921.41|10
1721318400000|2024-07-18 16:00:00|17001.46|16921.46|16999.23|16919.23|17001.63|16921.63|16998.91|16918.91|10
1721318410000|2024-07-18 16:00:10|16998.68|16918.68|16996.35|16916.35|16998.68|16918.68|16996.35|16916.35|10
1721318420000|2024-07-18 16:00:20|16996.19|16916.19|16996.57|16916.57|16997.38|16917.38|16995.73|16915.73|10
1721318430000|2024-07-18 16:00:30|16996.48|16916.48|16994.29|16914.29|16996.48|16916.48|16993.55|16913.55|10
1721318440000|2024-07-18 16:00:40|16993.6|16913.6|16993.08|16913.08|16994.64|16914.64|16992.87|16912.87|10
1721318450000|2024-07-18 16:00:50|16993.17|16913.17|16994.56|16914.56|16994.56|16914.56|16992.84|16912.84|10
1721318460000|2024-07-18 16:01:00|16995.07|16915.07|16999.21|16919.21|16999.21|16919.21|16995.07|16915.07|10
1721318470000|2024-07-18 16:01:10|16999.39|16919.39|16998.06|16918.06|16999.4|16919.4|16998.06|16918.06|10
1721318480000|2024-07-18 16:01:20|16998.17|16918.17|16996.27|16916.27|16998.17|16918.17|16996.07|16916.07|10
1721318490000|2024-07-18 16:01:30|16996.22|16916.22|16996.12|16916.12|16996.72|16916.72|16996.12|16916.12|10
1721318500000|2024-07-18 16:01:40|16996.09|16916.09|16996.61|16916.61|16996.61|16916.61|16995.87|16915.87|10
1721318510000|2024-07-18 16:01:50|16996.45|16916.45|16993.96|16913.96|16996.45|16916.45|16993.96|16913.96|10
1721318520000|2024-07-18 16:02:00|16992.97|16912.97|16979.84|16899.84|16992.97|16912.97|16979.84|16899.84|10
1721318530000|2024-07-18 16:02:10|16978.95|16898.95|16980.69|16900.69|16980.85|16900.85|16978.43|16898.43|10
1721318540000|2024-07-18 16:02:20|16981.01|16901.01|16977.41|16897.41|16981.01|16901.01|16977.41|16897.41|10
1721318550000|2024-07-18 16:02:30|16976.64|16896.64|16968.09|16888.09|16976.64|16896.64|16968.09|16888.09|10
1721318560000|2024-07-18 16:02:40|16968.24|16888.24|16964.16|16884.16|16968.24|16888.24|16964.16|16884.16|10
1721318570000|2024-07-18 16:02:50|16963.46|16883.46|16946|16866|16963.46|16883.46|16946|16866|10
1721318580000|2024-07-18 16:03:00|16946.08|16866.08|16925.63|16845.63|16946.08|16866.08|16925.63|16845.63|10
1721318590000|2024-07-18 16:03:10|16924.94|16844.94|16918.37|16838.37|16924.94|16844.94|16918.37|16838.37|9
1721318600000|2024-07-18 16:03:20|16915.57|16835.57|16907.88|16827.88|16915.57|16835.57|16907.84|16827.84|10
1721318610000|2024-07-18 16:03:30|16907.05|16827.05|16910.51|16830.51|16910.51|16830.51|16906.72|16826.72|10
1721318620000|2024-07-18 16:03:40|16911.04|16831.04|16915.45|16835.45|16915.88|16835.88|16911.04|16831.04|10
1721318630000|2024-07-18 16:03:50|16914.1|16834.1|16916.34|16836.34|16916.34|16836.34|16913.19|16833.19|10
1721318640000|2024-07-18 16:04:00|16916.5|16836.5|16922.33|16842.33|16922.33|16842.33|16916.5|16836.5|10
1721318650000|2024-07-18 16:04:10|16924.27|16844.27|16935.78|16855.78|16935.78|16855.78|16924.27|16844.27|10
1721318660000|2024-07-18 16:04:20|16935.67|16855.67|16935.6|16855.6|16938.82|16858.82|16935.6|16855.6|10
1721318670000|2024-07-18 16:04:30|16934.93|16854.93|16932.02|16852.02|16934.93|16854.93|16931.85|16851.85|10
1721318680000|2024-07-18 16:04:40|16930.12|16850.12|16928.05|16848.05|16930.48|16850.48|16926.19|16846.19|10
1721318690000|2024-07-18 16:04:50|16928.41|16848.41|16927.37|16847.37|16928.89|16848.89|16926.86|16846.86|10
1721318700000|2024-07-18 16:05:00|16927.74|16847.74|16933.45|16853.45|16933.45|16853.45|16927.69|16847.69|10
1721318710000|2024-07-18 16:05:10|16934.42|16854.42|16936.98|16856.98|16936.98|16856.98|16934.36|16854.36|10
1721318720000|2024-07-18 16:05:20|16937.27|16857.27|16934.17|16854.17|16937.27|16857.27|16934.17|16854.17|10
1721318730000|2024-07-18 16:05:30|16933.79|16853.79|16930.84|16850.84|16933.79|16853.79|16930.63|16850.63|10
1721318740000|2024-07-18 16:05:40|16930.86|16850.86|16934.18|16854.18|16934.18|16854.18|16930.86|16850.86|9
1721318750000|2024-07-18 16:05:50|16934.13|16854.13|16941.23|16861.23|16941.23|16861.23|16934.13|16854.13|10
1721318760000|2024-07-18 16:06:00|16941.73|16861.73|16948.87|16868.87|16948.87|16868.87|16941.73|16861.73|10
1721318770000|2024-07-18 16:06:10|16949.9|16869.9|16957.32|16877.32|16957.32|16877.32|16949.9|16869.9|10
1721318780000|2024-07-18 16:06:20|16957.84|16877.84|16958.31|16878.31|16959.42|16879.42|16957.84|16877.84|10
1721318790000|2024-07-18 16:06:30|16958.27|16878.27|16959.18|16879.18|16959.18|16879.18|16957.62|16877.62|10
1721318800000|2024-07-18 16:06:40|16960.03|16880.03|16960.97|16880.97|16960.97|16880.97|16959.12|16879.12|10
1721318810000|2024-07-18 16:06:50|16960.96|16880.96|16965.09|16885.09|16965.09|16885.09|16959.98|16879.98|10
1721318820000|2024-07-18 16:07:00|16965.06|16885.06|16968.38|16888.38|16968.38|16888.38|16964.95|16884.95|10
1721318830000|2024-07-18 16:07:10|16968.62|16888.62|16971.62|16891.62|16971.7|16891.7|16968.62|16888.62|10
1721318840000|2024-07-18 16:07:20|16971.15|16891.15|16971.68|16891.68|16971.96|16891.96|16971.08|16891.08|10
1721318850000|2024-07-18 16:07:30|16972.05|16892.05|16974.94|16894.94|16974.94|16894.94|16972.05|16892.05|10
1721318860000|2024-07-18 16:07:40|16974.99|16894.99|16985.98|16905.98|16985.98|16905.98|16974.99|16894.99|10
1721318870000|2024-07-18 16:07:50|16986.25|16906.25|16989.75|16909.75|16989.77|16909.77|16986.25|16906.25|10
1721318880000|2024-07-18 16:08:00|16989.72|16909.72|16999.33|16919.33|16999.98|16919.98|16989.7|16909.7|10
1721318890000|2024-07-18 16:08:10|16999.1|16919.1|17001.09|16921.09|17001.09|16921.09|16999.1|16919.1|10
1721318900000|2024-07-18 16:08:20|17000.76|16920.76|17004.02|16924.02|17005.61|16925.61|17000.28|16920.28|10
1721318910000|2024-07-18 16:08:30|17003.68|16923.68|17000.67|16920.67|17003.68|16923.68|17000.47|16920.47|10
1721318920000|2024-07-18 16:08:40|17000.38|16920.38|16999.64|16919.64|17000.65|16920.65|16999.62|16919.62|10
1721318930000|2024-07-18 16:08:50|16999.65|16919.65|16998.1|16918.1|16999.65|16919.65|16998.1|16918.1|10
1721318940000|2024-07-18 16:09:00|16998.25|16918.25|17008.64|16928.64|17008.64|16928.64|16997.87|16917.87|10
1721318950000|2024-07-18 16:09:10|17011.61|16931.61|17012.46|16932.46|17012.46|16932.46|17010.6|16930.6|10
1721318960000|2024-07-18 16:09:20|17012.73|16932.73|17012.5|16932.5|17013.18|16933.18|17012.1|16932.1|9
1721318970000|2024-07-18 16:09:30|17012.79|16932.79|17019.28|16939.28|17019.28|16939.28|17012.79|16932.79|10
1721318980000|2024-07-18 16:09:40|17020.17|16940.17|17026.71|16946.71|17026.71|16946.71|17020.17|16940.17|10
1721318990000|2024-07-18 16:09:50|17025.91|16945.91|17025.89|16945.89|17026.11|16946.11|17025.14|16945.14|10
1721319000000|2024-07-18 16:10:00|17026.11|16946.11|17030.52|16950.52|17030.52|16950.52|17026.11|16946.11|10
1721319010000|2024-07-18 16:10:10|17031.16|16951.16|17032.66|16952.66|17033.81|16953.81|17031.15|16951.15|10
1721319020000|2024-07-18 16:10:20|17032.2|16952.2|17031.62|16951.62|17032.45|16952.45|17031.62|16951.62|10
1721319030000|2024-07-18 16:10:30|17030.46|16950.46|17029.41|16949.41|17030.99|16950.99|17029.41|16949.41|10
1721319040000|2024-07-18 16:10:40|17029.43|16949.43|17026.85|16946.85|17029.43|16949.43|17026.85|16946.85|10
1721319050000|2024-07-18 16:10:50|17027|16947|17029.56|16949.56|17029.56|16949.56|17027|16947|10
1721319060000|2024-07-18 16:11:00|17029.64|16949.64|17030.06|16950.06|17030.37|16950.37|17029.64|16949.64|10
1721319070000|2024-07-18 16:11:10|17030.1|16950.1|17031.28|16951.28|17031.28|16951.28|17030.1|16950.1|10
1721319080000|2024-07-18 16:11:20|17031.31|16951.31|17031.75|16951.75|17031.75|16951.75|17031.21|16951.21|10
1721319090000|2024-07-18 16:11:30|17031.91|16951.91|17033.02|16953.02|17033.26|16953.26|17031.76|16951.76|10
1721319100000|2024-07-18 16:11:40|17033.33|16953.33|17037.38|16957.38|17037.38|16957.38|17033.33|16953.33|10
1721319110000|2024-07-18 16:11:50|17037.73|16957.73|17039.09|16959.09|17039.36|16959.36|17037.73|16957.73|10
1721319120000|2024-07-18 16:12:00|17039.04|16959.04|17039.83|16959.83|17039.83|16959.83|17038.77|16958.77|10
1721319130000|2024-07-18 16:12:10|17040.02|16960.02|17042.24|16962.24|17042.24|16962.24|17040.02|16960.02|10
1721319140000|2024-07-18 16:12:20|17041.84|16961.84|17042.44|16962.44|17042.46|16962.46|17041.42|16961.42|10
1721319150000|2024-07-18 16:12:30|17042.47|16962.47|17042.84|16962.84|17042.84|16962.84|17041.82|16961.82|10
1721319160000|2024-07-18 16:12:40|17042.85|16962.85|17041.79|16961.79|17043.39|16963.39|17041.79|16961.79|10
1721319170000|2024-07-18 16:12:50|17041.54|16961.54|17039.04|16959.04|17041.62|16961.62|17039.04|16959.04|10
1721319180000|2024-07-18 16:13:00|17038.28|16958.28|17035.68|16955.68|17038.28|16958.28|17035.68|16955.68|10
1721319190000|2024-07-18 16:13:10|17036|16956|17033.36|16953.36|17036|16956|17033.3|16953.3|10
1721319200000|2024-07-18 16:13:20|17033.26|16953.26|17033.58|16953.58|17033.58|16953.58|17033.24|16953.24|10
1721319210000|2024-07-18 16:13:30|17034.19|16954.19|17036.13|16956.13|17036.13|16956.13|17034.19|16954.19|9
1721319220000|2024-07-18 16:13:40|17036.38|16956.38|17040.02|16960.02|17040.02|16960.02|17036.38|16956.38|10
1721319230000|2024-07-18 16:13:50|17040.13|16960.13|17040.9|16960.9|17040.9|16960.9|17040.13|16960.13|10
1721319240000|2024-07-18 16:14:00|17041.62|16961.62|17041.72|16961.72|17041.72|16961.72|17041.23|16961.23|10
1721319250000|2024-07-18 16:14:10|17042|16962|17043.81|16963.81|17043.81|16963.81|17041.97|16961.97|10
1721319260000|2024-07-18 16:14:20|17043.85|16963.85|17042.84|16962.84|17043.85|16963.85|17042.84|16962.84|10
1721319270000|2024-07-18 16:14:30|17043|16963|17042.24|16962.24|17043|16963|17041.63|16961.63|10
1721319280000|2024-07-18 16:14:40|17042.2|16962.2|17045.07|16965.07|17045.07|16965.07|17042.2|16962.2|10
1721319290000|2024-07-18 16:14:50|17045.86|16965.86|17048.96|16968.96|17048.97|16968.97|17045.86|16965.86|9
1721319300000|2024-07-18 16:15:00|17048.95|16968.95|17047.4|16967.4|17048.95|16968.95|17047.26|16967.26|10
1721319310000|2024-07-18 16:15:10|17047.25|16967.25|17049.54|16969.54|17049.95|16969.95|17046.52|16966.52|10
1721319320000|2024-07-18 16:15:20|17048.98|16968.98|17045.31|16965.31|17048.98|16968.98|17045.31|16965.31|10
1721319330000|2024-07-18 16:15:30|17045.27|16965.27|17042.98|16962.98|17046.09|16966.09|17042.98|16962.98|10
1721319340000|2024-07-18 16:15:40|17042.3|16962.3|17040.51|16960.51|17042.3|16962.3|17040.51|16960.51|9
1721319350000|2024-07-18 16:15:50|17040.35|16960.35|17040.44|16960.44|17041.23|16961.23|17040.35|16960.35|10
1721319360000|2024-07-18 16:16:00|17040.03|16960.03|17035.62|16955.62|17040.03|16960.03|17035.62|16955.62|10
1721319370000|2024-07-18 16:16:10|17035.42|16955.42|17031.61|16951.61|17035.51|16955.51|17031.61|16951.61|10
1721319380000|2024-07-18 16:16:20|17031.08|16951.08|17032.43|16952.43|17032.47|16952.47|17030.18|16950.18|10
1721319390000|2024-07-18 16:16:30|17032.28|16952.28|17032.61|16952.61|17032.87|16952.87|17032.28|16952.28|9
1721319400000|2024-07-18 16:16:40|17032.24|16952.24|17032.59|16952.59|17032.59|16952.59|17032.18|16952.18|9
1721319410000|2024-07-18 16:16:50|17033.17|16953.17|17031.99|16951.99|17033.24|16953.24|17031.99|16951.99|10
1721319420000|2024-07-18 16:17:00|17032.02|16952.02|17031.86|16951.86|17032.02|16952.02|17031.31|16951.31|10
1721319430000|2024-07-18 16:17:10|17031.88|16951.88|17031.87|16951.87|17031.98|16951.98|17031.65|16951.65|10
1721319440000|2024-07-18 16:17:20|17031.81|16951.81|17032.11|16952.11|17032.24|16952.24|17031.81|16951.81|10
1721319450000|2024-07-18 16:17:30|17032.1|16952.1|17031.73|16951.73|17032.4|16952.4|17031.46|16951.46|10
1721319460000|2024-07-18 16:17:40|17032.05|16952.05|17038.72|16958.72|17039.07|16959.07|17032.05|16952.05|10
1721319470000|2024-07-18 16:17:50|17039.05|16959.05|17041.79|16961.79|17041.79|16961.79|17039.05|16959.05|10
1721319480000|2024-07-18 16:18:00|17042.23|16962.23|17044.15|16964.15|17044.15|16964.15|17042.22|16962.22|10
1721319490000|2024-07-18 16:18:10|17044.2|16964.2|17045.31|16965.31|17045.35|16965.35|17044.2|16964.2|10
1721319500000|2024-07-18 16:18:20|17046.53|16966.53|17050.49|16970.49|17050.49|16970.49|17046.53|16966.53|9
1721319510000|2024-07-18 16:18:30|17050.32|16970.32|17046.82|16966.82|17050.32|16970.32|17046.82|16966.82|10
1721319520000|2024-07-18 16:18:40|17045.69|16965.69|17036.96|16956.96|17045.69|16965.69|17036.96|16956.96|10
1721319530000|2024-07-18 16:18:50|17036.91|16956.91|17037.19|16957.19|17037.19|16957.19|17035.96|16955.96|10
1721319540000|2024-07-18 16:19:00|17037.64|16957.64|17039.8|16959.8|17040.58|16960.58|17037.64|16957.64|10
1721319550000|2024-07-18 16:19:10|17038.84|16958.84|17041.52|16961.52|17041.52|16961.52|17038.6|16958.6|10
1721319560000|2024-07-18 16:19:20|17042.19|16962.19|17044.71|16964.71|17044.71|16964.71|17042.19|16962.19|10
1721319570000|2024-07-18 16:19:30|17044.77|16964.77|17045.78|16965.78|17045.79|16965.79|17044.73|16964.73|10
1721319580000|2024-07-18 16:19:40|17045.69|16965.69|17050.15|16970.15|17050.15|16970.15|17045.69|16965.69|10
1721319590000|2024-07-18 16:19:50|17050.22|16970.22|17050.6|16970.6|17050.6|16970.6|17049.99|16969.99|10
1721319600000|2024-07-18 16:20:00|17050.76|16970.76|17052.76|16972.76|17053.19|16973.19|17050.7|16970.7|10
1721319610000|2024-07-18 16:20:10|17052.1|16972.1|17051.15|16971.15|17052.1|16972.1|17051.15|16971.15|10
1721319620000|2024-07-18 16:20:20|17051.18|16971.18|17050.02|16970.02|17051.18|16971.18|17050.02|16970.02|10
1721319630000|2024-07-18 16:20:30|17050.16|16970.16|17051.59|16971.59|17051.64|16971.64|17050.16|16970.16|10
1721319640000|2024-07-18 16:20:40|17051.56|16971.56|17049.89|16969.89|17051.56|16971.56|17049.55|16969.55|10
1721319650000|2024-07-18 16:20:50|17049.75|16969.75|17047.23|16967.23|17049.75|16969.75|17047.23|16967.23|10
1721319660000|2024-07-18 16:21:00|17047.33|16967.33|17038.99|16958.99|17047.33|16967.33|17038.99|16958.99|10
1721319670000|2024-07-18 16:21:10|17039.01|16959.01|17038.37|16958.37|17039.01|16959.01|17037.69|16957.69|10
1721319680000|2024-07-18 16:21:20|17039.5|16959.5|17040.6|16960.6|17040.6|16960.6|17038.68|16958.68|10
1721319690000|2024-07-18 16:21:30|17040.41|16960.41|17041.81|16961.81|17041.81|16961.81|17040.02|16960.02|10
1721319700000|2024-07-18 16:21:40|17041.77|16961.77|17041.31|16961.31|17042|16962|17041.31|16961.31|10
1721319710000|2024-07-18 16:21:50|17041.74|16961.74|17042.87|16962.87|17042.87|16962.87|17041.74|16961.74|10
1721319720000|2024-07-18 16:22:00|17043.85|16963.85|17048.84|16968.84|17048.84|16968.84|17043.85|16963.85|10
1721319730000|2024-07-18 16:22:10|17048.91|16968.91|17049.22|16969.22|17049.87|16969.87|17048.72|16968.72|9
1721319740000|2024-07-18 16:22:20|17049.21|16969.21|17045.14|16965.14|17049.21|16969.21|17045.14|16965.14|10
1721319750000|2024-07-18 16:22:30|17045.35|16965.35|17048.35|16968.35|17048.35|16968.35|17045.35|16965.35|10
1721319760000|2024-07-18 16:22:40|17048.26|16968.26|17049.94|16969.94|17049.94|16969.94|17048.07|16968.07|10
1721319770000|2024-07-18 16:22:50|17050.2|16970.2|17051.27|16971.27|17051.27|16971.27|17050.2|16970.2|10
1721319780000|2024-07-18 16:23:00|17051.59|16971.59|17048.66|16968.66|17051.89|16971.89|17048.66|16968.66|10
1721319790000|2024-07-18 16:23:10|17048.24|16968.24|17043.75|16963.75|17048.24|16968.24|17043.75|16963.75|10
1721319800000|2024-07-18 16:23:20|17043.41|16963.41|17041.8|16961.8|17043.41|16963.41|17041.8|16961.8|9
1721319810000|2024-07-18 16:23:30|17041.91|16961.91|17045.9|16965.9|17045.9|16965.9|17041.9|16961.9|10
1721319820000|2024-07-18 16:23:40|17046.39|16966.39|17047.13|16967.13|17047.61|16967.61|17046.39|16966.39|9
1721319830000|2024-07-18 16:23:50|17047.04|16967.04|17047.3|16967.3|17047.6|16967.6|17046.59|16966.59|10
1721319840000|2024-07-18 16:24:00|17047.26|16967.26|17045.15|16965.15|17047.48|16967.48|17044.25|16964.25|10
1721319850000|2024-07-18 16:24:10|17044.99|16964.99|17046.68|16966.68|17046.68|16966.68|17044.99|16964.99|10
1721319860000|2024-07-18 16:24:20|17047.1|16967.1|17047.94|16967.94|17048.08|16968.08|17047.1|16967.1|10
1721319870000|2024-07-18 16:24:30|17047.92|16967.92|17048.12|16968.12|17048.6|16968.6|17047.92|16967.92|10
1721319880000|2024-07-18 16:24:40|17047.94|16967.94|17044.82|16964.82|17047.94|16967.94|17044.82|16964.82|10
1721319890000|2024-07-18 16:24:50|17044.77|16964.77|17043.82|16963.82|17044.77|16964.77|17043.82|16963.82|10
1721319900000|2024-07-18 16:25:00|17043.73|16963.73|17041.1|16961.1|17043.73|16963.73|17041.1|16961.1|10
1721319910000|2024-07-18 16:25:10|17040.75|16960.75|17037.55|16957.55|17040.75|16960.75|17037.55|16957.55|10
1721319920000|2024-07-18 16:25:20|17037.33|16957.33|17035.02|16955.02|17037.33|16957.33|17035.02|16955.02|10
1721319930000|2024-07-18 16:25:30|17034.78|16954.78|17031.23|16951.23|17034.78|16954.78|17031.18|16951.18|10
1721319940000|2024-07-18 16:25:40|17030.81|16950.81|17022.91|16942.91|17030.81|16950.81|17022.91|16942.91|10
1721319950000|2024-07-18 16:25:50|17023.16|16943.16|17021.87|16941.87|17023.16|16943.16|17021.82|16941.82|10
1721319960000|2024-07-18 16:26:00|17021.61|16941.61|17020.79|16940.79|17021.63|16941.63|17020.79|16940.79|9
1721319970000|2024-07-18 16:26:10|17020.56|16940.56|17015.98|16935.98|17020.56|16940.56|17015.98|16935.98|10
1721319980000|2024-07-18 16:26:20|17015.8|16935.8|17015.19|16935.19|17015.94|16935.94|17015.18|16935.18|9
1721319990000|2024-07-18 16:26:30|17014.91|16934.91|17014.94|16934.94|17014.94|16934.94|17013.86|16933.86|10
1721320000000|2024-07-18 16:26:40|17014.34|16934.34|17011.09|16931.09|17014.34|16934.34|17011.09|16931.09|10
1721320010000|2024-07-18 16:26:50|17010.95|16930.95|17013.1|16933.1|17013.1|16933.1|17010.95|16930.95|10
1721320020000|2024-07-18 16:27:00|17013.97|16933.97|17016.49|16936.49|17016.49|16936.49|17013.97|16933.97|10
1721320030000|2024-07-18 16:27:10|17016.64|16936.64|17020.97|16940.97|17022.56|16942.56|17016.64|16936.64|10
1721320040000|2024-07-18 16:27:20|17022.16|16942.16|17027.96|16947.96|17027.96|16947.96|17022.16|16942.16|10
1721320050000|2024-07-18 16:27:30|17028.16|16948.16|17031.73|16951.73|17031.73|16951.73|17028.04|16948.04|10
1721320060000|2024-07-18 16:27:40|17031.92|16951.92|17036.29|16956.29|17036.29|16956.29|17031.92|16951.92|10
1721320070000|2024-07-18 16:27:50|17036.55|16956.55|17038.02|16958.02|17038.22|16958.22|17035.98|16955.98|10
1721320080000|2024-07-18 16:28:00|17038.58|16958.58|17041.67|16961.67|17041.67|16961.67|17038.58|16958.58|10
1721320090000|2024-07-18 16:28:10|17041.4|16961.4|17042.25|16962.25|17042.25|16962.25|17041.29|16961.29|10
1721320100000|2024-07-18 16:28:20|17042.48|16962.48|17043.37|16963.37|17043.37|16963.37|17042.33|16962.33|10
1721320110000|2024-07-18 16:28:30|17042.95|16962.95|17043.59|16963.59|17043.68|16963.68|17042.95|16962.95|10
1721320120000|2024-07-18 16:28:40|17044.02|16964.02|17042.32|16962.32|17044.33|16964.33|17042.32|16962.32|10
1721320130000|2024-07-18 16:28:50|17041.87|16961.87|17040.17|16960.17|17041.87|16961.87|17039.9|16959.9|10
1721320140000|2024-07-18 16:29:00|17039.49|16959.49|17041.27|16961.27|17041.27|16961.27|17039.49|16959.49|9
1721320150000|2024-07-18 16:29:10|17041.45|16961.45|17044.94|16964.94|17044.94|16964.94|17041.45|16961.45|10
1721320160000|2024-07-18 16:29:20|17045.05|16965.05|17047.53|16967.53|17047.88|16967.88|17045.05|16965.05|10
1721320170000|2024-07-18 16:29:30|17047.41|16967.41|17049.4|16969.4|17049.4|16969.4|17047.33|16967.33|9
1721320180000|2024-07-18 16:29:40|17049.49|16969.49|17051.83|16971.83|17051.83|16971.83|17049.44|16969.44|9
1721320190000|2024-07-18 16:29:50|17052.3|16972.3|17052.76|16972.76|17053.33|16973.33|17052.3|16972.3|10
1721320200000|2024-07-18 16:30:00|17053.83|16973.83|17052.3|16972.3|17054.79|16974.79|17052.3|16972.3|10
1721320210000|2024-07-18 16:30:10|17052.01|16972.01|17049.11|16969.11|17052.01|16972.01|17049.11|16969.11|10
1721320220000|2024-07-18 16:30:20|17048.94|16968.94|17042.98|16962.98|17048.94|16968.94|17042.98|16962.98|10
1721320230000|2024-07-18 16:30:30|17042.85|16962.85|17040.81|16960.81|17042.85|16962.85|17040.71|16960.71|10
1721320240000|2024-07-18 16:30:40|17040.85|16960.85|17039.27|16959.27|17041.04|16961.04|17039.27|16959.27|10
1721320250000|2024-07-18 16:30:50|17039.2|16959.2|17039.68|16959.68|17039.97|16959.97|17039.12|16959.12|10
1721320260000|2024-07-18 16:31:00|17039.66|16959.66|17040.74|16960.74|17041.18|16961.18|17039.48|16959.48|10
1721320270000|2024-07-18 16:31:10|17040.2|16960.2|17040.21|16960.21|17040.39|16960.39|17040.16|16960.16|8
1721320280000|2024-07-18 16:31:20|17040.26|16960.26|17038.65|16958.65|17040.26|16960.26|17038.65|16958.65|9
1721320290000|2024-07-18 16:31:30|17038.47|16958.47|17039.76|16959.76|17039.95|16959.95|17037.75|16957.75|10
1721320300000|2024-07-18 16:31:40|17040.06|16960.06|17042.29|16962.29|17042.29|16962.29|17039.84|16959.84|10
1721320310000|2024-07-18 16:31:50|17042.22|16962.22|17044.6|16964.6|17044.6|16964.6|17042.22|16962.22|10
1721320320000|2024-07-18 16:32:00|17045.52|16965.52|17048.57|16968.57|17048.57|16968.57|17045.2|16965.2|10
1721320330000|2024-07-18 16:32:10|17048.58|16968.58|17054.46|16974.46|17054.46|16974.46|17048.58|16968.58|10
1721320340000|2024-07-18 16:32:20|17055.21|16975.21|17055.66|16975.66|17055.81|16975.81|17055.21|16975.21|10
1721320350000|2024-07-18 16:32:30|17056.24|16976.24|17061.92|16981.92|17062.05|16982.05|17056.24|16976.24|10
1721320360000|2024-07-18 16:32:40|17062.81|16982.81|17068.22|16988.22|17068.72|16988.72|17062.81|16982.81|10
1721320370000|2024-07-18 16:32:50|17068.39|16988.39|17069.91|16989.91|17070.17|16990.17|17068.39|16988.39|10
1721320380000|2024-07-18 16:33:00|17070.12|16990.12|17071.65|16991.65|17071.65|16991.65|17069.55|16989.55|10
1721320390000|2024-07-18 16:33:10|17072.03|16992.03|17072.71|16992.71|17072.79|16992.79|17071.74|16991.74|10
1721320400000|2024-07-18 16:33:20|17072.97|16992.97|17073.51|16993.51|17074.99|16994.99|17072.97|16992.97|10
1721320410000|2024-07-18 16:33:30|17073.66|16993.66|17075.41|16995.41|17076.7|16996.7|17073.66|16993.66|10
1721320420000|2024-07-18 16:33:40|17075.18|16995.18|17075.69|16995.69|17075.69|16995.69|17074.56|16994.56|10
1721320430000|2024-07-18 16:33:50|17076.29|16996.29|17076.6|16996.6|17076.6|16996.6|17075.78|16995.78|10
1721320440000|2024-07-18 16:34:00|17076.77|16996.77|17079.23|16999.23|17079.23|16999.23|17076.73|16996.73|10
1721320450000|2024-07-18 16:34:10|17079.84|16999.84|17081.21|17001.21|17081.58|17001.58|17079.84|16999.84|10
1721320460000|2024-07-18 16:34:20|17081.45|17001.45|17081.46|17001.46|17081.58|17001.58|17080.75|17000.75|10
1721320470000|2024-07-18 16:34:30|17081.2|17001.2|17080.8|17000.8|17081.59|17001.59|17080.8|17000.8|10
1721320480000|2024-07-18 16:34:40|17080.85|17000.85|17083.2|17003.2|17083.2|17003.2|17080.85|17000.85|10
1721320490000|2024-07-18 16:34:50|17083.53|17003.53|17085.68|17005.68|17085.68|17005.68|17083.53|17003.53|9
1721320500000|2024-07-18 16:35:00|17085.7|17005.7|17082.7|17002.7|17085.7|17005.7|17082.7|17002.7|10
1721320510000|2024-07-18 16:35:10|17082.6|17002.6|17082.04|17002.04|17085.08|17005.08|17082.04|17002.04|10
1721320520000|2024-07-18 16:35:20|17081.77|17001.77|17081.6|17001.6|17081.91|17001.91|17081.6|17001.6|10
1721320530000|2024-07-18 16:35:30|17081.11|17001.11|17074.37|16994.37|17081.11|17001.11|17074.37|16994.37|10
1721320540000|2024-07-18 16:35:40|17074.18|16994.18|17068.09|16988.09|17074.18|16994.18|17067.73|16987.73|10
1721320550000|2024-07-18 16:35:50|17068.55|16988.55|17065.04|16985.04|17068.55|16988.55|17064.28|16984.28|10
1721320560000|2024-07-18 16:36:00|17065.17|16985.17|17064.37|16984.37|17065.17|16985.17|17064.19|16984.19|10
1721320570000|2024-07-18 16:36:10|17064.96|16984.96|17064.84|16984.84|17065|16985|17064.76|16984.76|10
1721320580000|2024-07-18 16:36:20|17065.4|16985.4|17068.34|16988.34|17068.34|16988.34|17065.4|16985.4|10
1721320590000|2024-07-18 16:36:30|17068.42|16988.42|17071.08|16991.08|17071.08|16991.08|17068.42|16988.42|10
1721320600000|2024-07-18 16:36:40|17070.63|16990.63|17072.03|16992.03|17072.44|16992.44|17070.63|16990.63|10
1721320610000|2024-07-18 16:36:50|17071.97|16991.97|17073.03|16993.03|17073.26|16993.26|17071.95|16991.95|10
1721320620000|2024-07-18 16:37:00|17072.66|16992.66|17072.67|16992.67|17072.67|16992.67|17071.69|16991.69|10
1721320630000|2024-07-18 16:37:10|17072.52|16992.52|17075.38|16995.38|17075.38|16995.38|17072.52|16992.52|10
1721320640000|2024-07-18 16:37:20|17075.33|16995.33|17076.39|16996.39|17076.63|16996.63|17075.33|16995.33|8
1721320650000|2024-07-18 16:37:30|17076.84|16996.84|17078.13|16998.13|17078.13|16998.13|17076.57|16996.57|10
1721320660000|2024-07-18 16:37:40|17078.32|16998.32|17080.02|17000.02|17080.02|17000.02|17078.32|16998.32|10
1721320670000|2024-07-18 16:37:50|17080.15|17000.15|17081.9|17001.9|17081.9|17001.9|17080.15|17000.15|10
1721320680000|2024-07-18 16:38:00|17081.87|17001.87|17082.22|17002.22|17082.22|17002.22|17081.85|17001.85|8
1721320690000|2024-07-18 16:38:10|17082.53|17002.53|17084.92|17004.92|17085.19|17005.19|17082.53|17002.53|10
1721320700000|2024-07-18 16:38:20|17085.24|17005.24|17086.07|17006.07|17086.56|17006.56|17085.24|17005.24|10
1721320710000|2024-07-18 16:38:30|17085.74|17005.74|17086|17006|17086|17006|17084.62|17004.62|10
1721320720000|2024-07-18 16:38:40|17086.32|17006.32|17088.93|17008.93|17089.08|17009.08|17086.32|17006.32|10
1721320730000|2024-07-18 16:38:50|17088.72|17008.72|17088.76|17008.76|17088.93|17008.93|17088.67|17008.67|9
1721320740000|2024-07-18 16:39:00|17089.02|17009.02|17090.13|17010.13|17090.22|17010.22|17089.02|17009.02|10
1721320750000|2024-07-18 16:39:10|17090.23|17010.23|17091.26|17011.26|17091.28|17011.28|17090.23|17010.23|9
1721320760000|2024-07-18 16:39:20|17091.12|17011.12|17090.94|17010.94|17091.34|17011.34|17090.87|17010.87|10
1721320770000|2024-07-18 16:39:30|17090.88|17010.88|17090.43|17010.43|17090.88|17010.88|17090.24|17010.24|10
1721320780000|2024-07-18 16:39:40|17090.89|17010.89|17090.51|17010.51|17090.89|17010.89|17089.97|17009.97|9
1721320790000|2024-07-18 16:39:50|17090.17|17010.17|17090.08|17010.08|17090.48|17010.48|17090.08|17010.08|10
1721320800000|2024-07-18 16:40:00|17090.02|17010.02|17088.82|17008.82|17090.36|17010.36|17088.82|17008.82|10
1721320810000|2024-07-18 16:40:10|17088.59|17008.59|17083.94|17003.94|17088.59|17008.59|17083.94|17003.94|10
1721320820000|2024-07-18 16:40:20|17084.72|17004.72|17083.56|17003.56|17084.91|17004.91|17083.5|17003.5|9
1721320830000|2024-07-18 16:40:30|17083.75|17003.75|17084.51|17004.51|17085.18|17005.18|17083.63|17003.63|10
1721320840000|2024-07-18 16:40:40|17084.53|17004.53|17084.85|17004.85|17085.18|17005.18|17084.53|17004.53|9
1721320850000|2024-07-18 16:40:50|17084.86|17004.86|17086.27|17006.27|17086.44|17006.44|17084.86|17004.86|10
1721320860000|2024-07-18 16:41:00|17086.1|17006.1|17085.58|17005.58|17086.1|17006.1|17085.43|17005.43|10
1721320870000|2024-07-18 16:41:10|17085.44|17005.44|17085.06|17005.06|17085.57|17005.57|17085.06|17005.06|10
1721320880000|2024-07-18 16:41:20|17085.17|17005.17|17084.76|17004.76|17085.19|17005.19|17084.76|17004.76|10
1721320890000|2024-07-18 16:41:30|17084.75|17004.75|17083.02|17003.02|17085.17|17005.17|17083.02|17003.02|10
1721320900000|2024-07-18 16:41:40|17082.72|17002.72|17082|17002|17082.72|17002.72|17080.9|17000.9|10
1721320910000|2024-07-18 16:41:50|17082.02|17002.02|17084.39|17004.39|17084.39|17004.39|17082.02|17002.02|10
1721320920000|2024-07-18 16:42:00|17084.72|17004.72|17085.86|17005.86|17086.84|17006.84|17084.4|17004.4|10
1721320930000|2024-07-18 16:42:10|17085.64|17005.64|17086.89|17006.89|17086.89|17006.89|17085.51|17005.51|9
1721320940000|2024-07-18 16:42:20|17087.14|17007.14|17087.11|17007.11|17089.31|17009.31|17087.11|17007.11|10
1721320950000|2024-07-18 16:42:30|17086.84|17006.84|17085.19|17005.19|17086.84|17006.84|17085.11|17005.11|10
1721320960000|2024-07-18 16:42:40|17084.77|17004.77|17082.64|17002.64|17084.78|17004.78|17082.64|17002.64|9
1721320970000|2024-07-18 16:42:50|17082.71|17002.71|17084.04|17004.04|17084.04|17004.04|17082.71|17002.71|10
1721320980000|2024-07-18 16:43:00|17084.59|17004.59|17081.86|17001.86|17084.59|17004.59|17081.86|17001.86|10
1721320990000|2024-07-18 16:43:10|17081.89|17001.89|17084.94|17004.94|17084.94|17004.94|17081.76|17001.76|10
1721321000000|2024-07-18 16:43:20|17085.94|17005.94|17090.29|17010.29|17090.29|17010.29|17085.75|17005.75|10
1721321010000|2024-07-18 16:43:30|17090.32|17010.32|17092.2|17012.2|17092.81|17012.81|17090.32|17010.32|10
1721321020000|2024-07-18 16:43:40|17092.34|17012.34|17089.51|17009.51|17092.34|17012.34|17089.51|17009.51|10
1721321030000|2024-07-18 16:43:50|17089.45|17009.45|17090.22|17010.22|17090.34|17010.34|17089.45|17009.45|10
1721321040000|2024-07-18 16:44:00|17091.47|17011.47|17089.6|17009.6|17091.47|17011.47|17089.6|17009.6|10
1721321050000|2024-07-18 16:44:10|17089.08|17009.08|17089.68|17009.68|17089.71|17009.71|17088.39|17008.39|10
1721321060000|2024-07-18 16:44:20|17089.71|17009.71|17089.85|17009.85|17090.45|17010.45|17089.38|17009.38|10
1721321070000|2024-07-18 16:44:30|17090.18|17010.18|17087.76|17007.76|17090.51|17010.51|17087.76|17007.76|10
1721321080000|2024-07-18 16:44:40|17087.43|17007.43|17086.46|17006.46|17087.43|17007.43|17086.46|17006.46|9
1721321090000|2024-07-18 16:44:50|17086.26|17006.26|17088.29|17008.29|17089.65|17009.65|17085.55|17005.55|9
1721321100000|2024-07-18 16:45:00|17088.17|17008.17|17095.99|17015.99|17095.99|17015.99|17088.17|17008.17|10
1721321110000|2024-07-18 16:45:10|17097.9|17017.9|17097.87|17017.87|17098.58|17018.58|17097.77|17017.77|10
1721321120000|2024-07-18 16:45:20|17097.99|17017.99|17095.78|17015.78|17098.01|17018.01|17095.63|17015.63|10
1721321130000|2024-07-18 16:45:30|17095.89|17015.89|17093.74|17013.74|17095.89|17015.89|17093.74|17013.74|10
1721321140000|2024-07-18 16:45:40|17093.8|17013.8|17093.52|17013.52|17093.8|17013.8|17093.31|17013.31|10
1721321150000|2024-07-18 16:45:50|17093.33|17013.33|17093.72|17013.72|17093.72|17013.72|17093.22|17013.22|9
1721321160000|2024-07-18 16:46:00|17093.39|17013.39|17093.43|17013.43|17094.91|17014.91|17093.39|17013.39|10
1721321170000|2024-07-18 16:46:10|17093.48|17013.48|17091.72|17011.72|17093.59|17013.59|17091.72|17011.72|10
1721321180000|2024-07-18 16:46:20|17091.7|17011.7|17094.32|17014.32|17094.32|17014.32|17091.23|17011.23|10
1721321190000|2024-07-18 16:46:30|17095.26|17015.26|17101.73|17021.73|17101.73|17021.73|17095.26|17015.26|9
1721321200000|2024-07-18 16:46:40|17102.19|17022.19|17102.62|17022.62|17102.62|17022.62|17101.91|17021.91|9
1721321210000|2024-07-18 16:46:50|17102.67|17022.67|17103.45|17023.45|17103.88|17023.88|17102.67|17022.67|9
1721321220000|2024-07-18 16:47:00|17103.37|17023.37|17104.4|17024.4|17104.4|17024.4|17103.26|17023.26|10
1721321230000|2024-07-18 16:47:10|17104.26|17024.26|17106.47|17026.47|17106.47|17026.47|17104.26|17024.26|10
1721321240000|2024-07-18 16:47:20|17106.63|17026.63|17106.79|17026.79|17107.05|17027.05|17106.63|17026.63|9
1721321250000|2024-07-18 16:47:30|17107.23|17027.23|17109.37|17029.37|17109.37|17029.37|17107.23|17027.23|10
1721321260000|2024-07-18 16:47:40|17111.95|17031.95|17108.16|17028.16|17112.52|17032.52|17108.16|17028.16|10
1721321270000|2024-07-18 16:47:50|17108.33|17028.33|17106.83|17026.83|17108.33|17028.33|17106.83|17026.83|10
1721321280000|2024-07-18 16:48:00|17106.79|17026.79|17105.9|17025.9|17106.99|17026.99|17105.9|17025.9|10
1721321290000|2024-07-18 16:48:10|17106.08|17026.08|17106.97|17026.97|17107.06|17027.06|17105.61|17025.61|10
1721321300000|2024-07-18 16:48:20|17106.91|17026.91|17106.97|17026.97|17107.77|17027.77|17106.42|17026.42|10
1721321310000|2024-07-18 16:48:30|17106.98|17026.98|17107.62|17027.62|17107.82|17027.82|17106.98|17026.98|10
1721321320000|2024-07-18 16:48:40|17108.33|17028.33|17109.21|17029.21|17109.32|17029.32|17108.33|17028.33|10
1721321330000|2024-07-18 16:48:50|17109.27|17029.27|17105.28|17025.28|17109.36|17029.36|17105.28|17025.28|10
1721321340000|2024-07-18 16:49:00|17104.97|17024.97|17105.18|17025.18|17105.93|17025.93|17104.91|17024.91|10
1721321350000|2024-07-18 16:49:10|17104.56|17024.56|17105.33|17025.33|17105.39|17025.39|17103.3|17023.3|10
1721321360000|2024-07-18 16:49:20|17105.6|17025.6|17103.11|17023.11|17105.67|17025.67|17103.11|17023.11|10
1721321370000|2024-07-18 16:49:30|17102.15|17022.15|17099.56|17019.56|17102.15|17022.15|17099.56|17019.56|10
1721321380000|2024-07-18 16:49:40|17099.43|17019.43|17099.92|17019.92|17099.92|17019.92|17099.1|17019.1|10
1721321390000|2024-07-18 16:49:50|17099.5|17019.5|17101.95|17021.95|17102.03|17022.03|17099.37|17019.37|9
1721321400000|2024-07-18 16:50:00|17101.96|17021.96|17101.28|17021.28|17101.96|17021.96|17100.83|17020.83|10
1721321410000|2024-07-18 16:50:10|17100.95|17020.95|17101.98|17021.98|17102.23|17022.23|17100.42|17020.42|9
1721321420000|2024-07-18 16:50:20|17102|17022|17100.96|17020.96|17102.64|17022.64|17100.86|17020.86|9
1721321430000|2024-07-18 16:50:30|17101.14|17021.14|17101.45|17021.45|17101.45|17021.45|17100.7|17020.7|9
1721321440000|2024-07-18 16:50:40|17101.5|17021.5|17100.01|17020.01|17101.5|17021.5|17100.01|17020.01|10
1721321450000|2024-07-18 16:50:50|17100|17020|17100.93|17020.93|17100.96|17020.96|17100|17020|10
1721321460000|2024-07-18 16:51:00|17100.86|17020.86|17101.53|17021.53|17101.53|17021.53|17100.58|17020.58|10
1721321470000|2024-07-18 16:51:10|17101.32|17021.32|17101.73|17021.73|17102.69|17022.69|17101.06|17021.06|10
1721321480000|2024-07-18 16:51:20|17101.82|17021.82|17100.93|17020.93|17102.16|17022.16|17100.67|17020.67|10
1721321490000|2024-07-18 16:51:30|17101.05|17021.05|17101.06|17021.06|17101.06|17021.06|17100.4|17020.4|10
1721321500000|2024-07-18 16:51:40|17101.28|17021.28|17102.32|17022.32|17102.68|17022.68|17101.28|17021.28|9
1721321510000|2024-07-18 16:51:50|17102.2|17022.2|17100.87|17020.87|17102.2|17022.2|17100.75|17020.75|10
1721321520000|2024-07-18 16:52:00|17101.09|17021.09|17102.58|17022.58|17102.61|17022.61|17101.09|17021.09|10
1721321530000|2024-07-18 16:52:10|17102.5|17022.5|17105.39|17025.39|17105.39|17025.39|17102.5|17022.5|10
1721321540000|2024-07-18 16:52:20|17105.85|17025.85|17107.73|17027.73|17108.04|17028.04|17105.85|17025.85|10
1721321550000|2024-07-18 16:52:30|17107.95|17027.95|17105.07|17025.07|17107.95|17027.95|17105.07|17025.07|10
1721321560000|2024-07-18 16:52:40|17104.82|17024.82|17103.59|17023.59|17104.82|17024.82|17103.41|17023.41|10
1721321570000|2024-07-18 16:52:50|17103.65|17023.65|17104.17|17024.17|17104.17|17024.17|17103.52|17023.52|9
1721321580000|2024-07-18 16:53:00|17104.16|17024.16|17104.09|17024.09|17104.3|17024.3|17104.09|17024.09|10
1721321590000|2024-07-18 16:53:10|17104.08|17024.08|17106.49|17026.49|17106.49|17026.49|17104.08|17024.08|9
1721321600000|2024-07-18 16:53:20|17107|17027|17107.16|17027.16|17108.48|17028.48|17107|17027|10
1721321610000|2024-07-18 16:53:30|17107.53|17027.53|17107.04|17027.04|17107.53|17027.53|17107.02|17027.02|10
1721321620000|2024-07-18 16:53:40|17107.09|17027.09|17105.92|17025.92|17107.09|17027.09|17105.92|17025.92|10
1721321630000|2024-07-18 16:53:50|17106|17026|17104.18|17024.18|17106|17026|17104.18|17024.18|9
1721321640000|2024-07-18 16:54:00|17103.66|17023.66|17105.62|17025.62|17105.78|17025.78|17103.66|17023.66|10
1721321650000|2024-07-18 16:54:10|17105.79|17025.79|17105.74|17025.74|17106.51|17026.51|17105.66|17025.66|10
1721321660000|2024-07-18 16:54:20|17105.57|17025.57|17102.47|17022.47|17105.58|17025.58|17102.38|17022.38|10
1721321670000|2024-07-18 16:54:30|17102.38|17022.38|17102.59|17022.59|17102.85|17022.85|17102.06|17022.06|10
1721321680000|2024-07-18 16:54:40|17102.47|17022.47|17104.25|17024.25|17104.29|17024.29|17102.43|17022.43|10
1721321690000|2024-07-18 16:54:50|17104.28|17024.28|17105.89|17025.89|17105.94|17025.94|17104.28|17024.28|10
1721321700000|2024-07-18 16:55:00|17105.7|17025.7|17110.28|17030.28|17110.94|17030.94|17104.37|17024.37|10
1721321710000|2024-07-18 16:55:10|17110.1|17030.1|17113.28|17033.28|17113.28|17033.28|17110.05|17030.05|10
1721321720000|2024-07-18 16:55:20|17113.47|17033.47|17110|17030|17113.47|17033.47|17110|17030|10
1721321730000|2024-07-18 16:55:30|17109.47|17029.47|17104.11|17024.11|17109.47|17029.47|17104.11|17024.11|10
1721321740000|2024-07-18 16:55:40|17103.62|17023.62|17105.53|17025.53|17105.84|17025.84|17103.4|17023.4|10
1721321750000|2024-07-18 16:55:50|17105.34|17025.34|17106.05|17026.05|17106.05|17026.05|17105.19|17025.19|9
1721321760000|2024-07-18 16:56:00|17106.84|17026.84|17107.31|17027.31|17107.86|17027.86|17106.84|17026.84|10
1721321770000|2024-07-18 16:56:10|17107.13|17027.13|17109.89|17029.89|17109.89|17029.89|17106.8|17026.8|10
1721321780000|2024-07-18 16:56:20|17110.19|17030.19|17110.83|17030.83|17110.83|17030.83|17109.56|17029.56|10
1721321790000|2024-07-18 16:56:30|17110.99|17030.99|17112.75|17032.75|17112.75|17032.75|17110.99|17030.99|10
1721321800000|2024-07-18 16:56:40|17113.63|17033.63|17115.47|17035.47|17115.47|17035.47|17113.63|17033.63|10
1721321810000|2024-07-18 16:56:50|17115.46|17035.46|17115.13|17035.13|17115.5|17035.5|17115.13|17035.13|10
1721321820000|2024-07-18 16:57:00|17115.04|17035.04|17116.29|17036.29|17116.29|17036.29|17114.72|17034.72|10
1721321830000|2024-07-18 16:57:10|17116.27|17036.27|17116.7|17036.7|17117.32|17037.32|17115.71|17035.71|9
1721321840000|2024-07-18 16:57:20|17116.19|17036.19|17116.11|17036.11|17116.82|17036.82|17115.17|17035.17|9
1721321850000|2024-07-18 16:57:30|17116.19|17036.19|17120.04|17040.04|17120.04|17040.04|17116.19|17036.19|10
1721321860000|2024-07-18 16:57:40|17120.13|17040.13|17121.4|17041.4|17121.4|17041.4|17120.13|17040.13|10
1721321870000|2024-07-18 16:57:50|17121.53|17041.53|17121.41|17041.41|17121.53|17041.53|17121.17|17041.17|10
1721321880000|2024-07-18 16:58:00|17121.48|17041.48|17122.92|17042.92|17122.92|17042.92|17121.47|17041.47|10
1721321890000|2024-07-18 16:58:10|17122.85|17042.85|17123.27|17043.27|17123.64|17043.64|17122.65|17042.65|10
1721321900000|2024-07-18 16:58:20|17123.22|17043.22|17119.74|17039.74|17123.39|17043.39|17119.71|17039.71|10
1721321910000|2024-07-18 16:58:30|17119.93|17039.93|17120.87|17040.87|17120.93|17040.93|17119.93|17039.93|10
1721321920000|2024-07-18 16:58:40|17121.01|17041.01|17120.58|17040.58|17121.27|17041.27|17120.58|17040.58|10
1721321930000|2024-07-18 16:58:50|17120.44|17040.44|17120.49|17040.49|17120.82|17040.82|17120.44|17040.44|8
1721321940000|2024-07-18 16:59:00|17120.47|17040.47|17120.01|17040.01|17121.39|17041.39|17119.85|17039.85|10
1721321950000|2024-07-18 16:59:10|17120.18|17040.18|17122.05|17042.05|17122.05|17042.05|17120.14|17040.14|10
1721321960000|2024-07-18 16:59:20|17122.28|17042.28|17124.59|17044.59|17124.59|17044.59|17121.88|17041.88|9
1721321970000|2024-07-18 16:59:30|17124.48|17044.48|17125.71|17045.71|17125.71|17045.71|17124.48|17044.48|10
1721321980000|2024-07-18 16:59:40|17125.6|17045.6|17126.67|17046.67|17126.67|17046.67|17125.57|17045.57|10
1721321990000|2024-07-18 16:59:50|17126.74|17046.74|17127.26|17047.26|17127.26|17047.26|17126.69|17046.69|9
1721322000000|2024-07-18 17:00:00|17127.43|17047.43|17128.65|17048.65|17128.65|17048.65|17127.43|17047.43|10
1721322010000|2024-07-18 17:00:10|17128.68|17048.68|17126.42|17046.42|17128.68|17048.68|17126.42|17046.42|10
1721322020000|2024-07-18 17:00:20|17126.29|17046.29|17127.12|17047.12|17127.33|17047.33|17126.29|17046.29|9
1721322030000|2024-07-18 17:00:30|17127.18|17047.18|17126.72|17046.72|17127.18|17047.18|17126.34|17046.34|10
1721322040000|2024-07-18 17:00:40|17126.51|17046.51|17126.14|17046.14|17127|17047|17126.14|17046.14|10
1721322050000|2024-07-18 17:00:50|17126.1|17046.1|17125.46|17045.46|17126.1|17046.1|17125.26|17045.26|10
1721322060000|2024-07-18 17:01:00|17125.42|17045.42|17125.24|17045.24|17125.42|17045.42|17124.95|17044.95|10
1721322070000|2024-07-18 17:01:10|17125.49|17045.49|17125.99|17045.99|17126.36|17046.36|17125.49|17045.49|10
1721322080000|2024-07-18 17:01:20|17126.05|17046.05|17126.15|17046.15|17126.41|17046.41|17126.01|17046.01|8
1721322090000|2024-07-18 17:01:30|17126.48|17046.48|17125.82|17045.82|17126.49|17046.49|17125.82|17045.82|10
1721322100000|2024-07-18 17:01:40|17125.02|17045.02|17126.6|17046.6|17127.03|17047.03|17123.36|17043.36|10
1721322110000|2024-07-18 17:01:50|17126.4|17046.4|17126.61|17046.61|17126.61|17046.61|17126.11|17046.11|10
1721322120000|2024-07-18 17:02:00|17127.05|17047.05|17128.03|17048.03|17128.11|17048.11|17127.05|17047.05|10
1721322130000|2024-07-18 17:02:10|17127.68|17047.68|17129.39|17049.39|17129.39|17049.39|17127.61|17047.61|10
1721322140000|2024-07-18 17:02:20|17129.63|17049.63|17131.17|17051.17|17131.17|17051.17|17129.63|17049.63|10
1721322150000|2024-07-18 17:02:30|17130.94|17050.94|17134.53|17054.53|17134.53|17054.53|17130.94|17050.94|10
1721322160000|2024-07-18 17:02:40|17134.85|17054.85|17138.81|17058.81|17138.81|17058.81|17134.85|17054.85|10
1721322170000|2024-07-18 17:02:50|17139.95|17059.95|17141.3|17061.3|17141.31|17061.31|17139.95|17059.95|9
1721322180000|2024-07-18 17:03:00|17141.56|17061.56|17141.94|17061.94|17142.05|17062.05|17141.45|17061.45|10
1721322190000|2024-07-18 17:03:10|17142.21|17062.21|17142.82|17062.82|17142.82|17062.82|17141.82|17061.82|9
1721322200000|2024-07-18 17:03:20|17142.83|17062.83|17142.18|17062.18|17142.83|17062.83|17142.18|17062.18|9
1721322210000|2024-07-18 17:03:30|17142.2|17062.2|17140.53|17060.53|17142.2|17062.2|17140.51|17060.51|10
1721322220000|2024-07-18 17:03:40|17140.36|17060.36|17139.75|17059.75|17140.36|17060.36|17139.71|17059.71|9
1721322230000|2024-07-18 17:03:50|17140|17060|17141.8|17061.8|17141.8|17061.8|17139.81|17059.81|9
1721322240000|2024-07-18 17:04:00|17141.71|17061.71|17140.98|17060.98|17142.11|17062.11|17140.89|17060.89|10
1721322250000|2024-07-18 17:04:10|17140.69|17060.69|17140.02|17060.02|17140.69|17060.69|17139.98|17059.98|9
1721322260000|2024-07-18 17:04:20|17139.69|17059.69|17138.12|17058.12|17139.69|17059.69|17138.12|17058.12|10
1721322270000|2024-07-18 17:04:30|17138|17058|17136.29|17056.29|17138|17058|17136.29|17056.29|10
1721322280000|2024-07-18 17:04:40|17135.86|17055.86|17135.6|17055.6|17135.91|17055.91|17135.33|17055.33|10
1721322290000|2024-07-18 17:04:50|17135.67|17055.67|17129.89|17049.89|17135.67|17055.67|17129.89|17049.89|10
1721322300000|2024-07-18 17:05:00|17129.5|17049.5|17125.78|17045.78|17129.5|17049.5|17125.78|17045.78|10
1721322310000|2024-07-18 17:05:10|17125.76|17045.76|17124.18|17044.18|17126.09|17046.09|17124.18|17044.18|10
1721322320000|2024-07-18 17:05:20|17123.53|17043.53|17119.35|17039.35|17123.53|17043.53|17119.35|17039.35|10
1721322330000|2024-07-18 17:05:30|17119.14|17039.14|17117.98|17037.98|17119.14|17039.14|17117.58|17037.58|10
1721322340000|2024-07-18 17:05:40|17118.01|17038.01|17114.14|17034.14|17118.01|17038.01|17114.14|17034.14|10
1721322350000|2024-07-18 17:05:50|17113.95|17033.95|17113.62|17033.62|17113.95|17033.95|17113.36|17033.36|8
1721322360000|2024-07-18 17:06:00|17113.75|17033.75|17114.77|17034.77|17114.95|17034.95|17113.75|17033.75|10
1721322370000|2024-07-18 17:06:10|17115.27|17035.27|17116.8|17036.8|17117.56|17037.56|17115.27|17035.27|10
1721322380000|2024-07-18 17:06:20|17116.83|17036.83|17111.66|17031.66|17117.31|17037.31|17111.64|17031.64|10
1721322390000|2024-07-18 17:06:30|17111.55|17031.55|17107.1|17027.1|17111.55|17031.55|17107.1|17027.1|10
1721322400000|2024-07-18 17:06:40|17107.02|17027.02|17104.47|17024.47|17107.02|17027.02|17104.47|17024.47|10
1721322410000|2024-07-18 17:06:50|17104.51|17024.51|17103.97|17023.97|17104.51|17024.51|17103.55|17023.55|10
1721322420000|2024-07-18 17:07:00|17104.06|17024.06|17105.69|17025.69|17106.49|17026.49|17104.06|17024.06|10
1721322430000|2024-07-18 17:07:10|17105.66|17025.66|17104.89|17024.89|17105.66|17025.66|17104.89|17024.89|10
1721322440000|2024-07-18 17:07:20|17104.88|17024.88|17104.98|17024.98|17104.99|17024.99|17103.87|17023.87|10
1721322450000|2024-07-18 17:07:30|17104.94|17024.94|17101.99|17021.99|17105.2|17025.2|17101.99|17021.99|10
1721322460000|2024-07-18 17:07:40|17101.85|17021.85|17099.78|17019.78|17101.85|17021.85|17099.76|17019.76|9
1721322470000|2024-07-18 17:07:50|17099.77|17019.77|17099.56|17019.56|17099.88|17019.88|17099.56|17019.56|10
1721322480000|2024-07-18 17:08:00|17099.45|17019.45|17098.53|17018.53|17099.45|17019.45|17098.47|17018.47|10
1721322490000|2024-07-18 17:08:10|17098.56|17018.56|17097.55|17017.55|17098.56|17018.56|17097.07|17017.07|9
1721322500000|2024-07-18 17:08:20|17097.54|17017.54|17096.12|17016.12|17097.54|17017.54|17095.78|17015.78|9
1721322510000|2024-07-18 17:08:30|17097.01|17017.01|17098.6|17018.6|17098.6|17018.6|17097.01|17017.01|9
1721322520000|2024-07-18 17:08:40|17098.95|17018.95|17099.44|17019.44|17099.56|17019.56|17098.95|17018.95|10
1721322530000|2024-07-18 17:08:50|17099.08|17019.08|17098.01|17018.01|17099.08|17019.08|17098|17018|10
1721322540000|2024-07-18 17:09:00|17097.63|17017.63|17094.56|17014.56|17097.63|17017.63|17094.56|17014.56|10
1721322550000|2024-07-18 17:09:10|17094.64|17014.64|17092.31|17012.31|17094.7|17014.7|17092.31|17012.31|8
1721322560000|2024-07-18 17:09:20|17091.11|17011.11|17089|17009|17091.3|17011.3|17088.79|17008.79|10
1721322570000|2024-07-18 17:09:30|17088.83|17008.83|17087.59|17007.59|17088.83|17008.83|17087.59|17007.59|10
1721322580000|2024-07-18 17:09:40|17087.21|17007.21|17086.79|17006.79|17087.29|17007.29|17086.64|17006.64|10
1721322590000|2024-07-18 17:09:50|17086.91|17006.91|17087.16|17007.16|17087.42|17007.42|17086.57|17006.57|10
1721322600000|2024-07-18 17:10:00|17086.97|17006.97|17084.78|17004.78|17087.39|17007.39|17084.78|17004.78|10
1721322610000|2024-07-18 17:10:10|17084.42|17004.42|17084.06|17004.06|17084.42|17004.42|17083.67|17003.67|9
1721322620000|2024-07-18 17:10:20|17083.88|17003.88|17082.55|17002.55|17083.88|17003.88|17082.55|17002.55|9
1721322630000|2024-07-18 17:10:30|17081.64|17001.64|17081.8|17001.8|17081.8|17001.8|17081.28|17001.28|10
1721322640000|2024-07-18 17:10:40|17081.82|17001.82|17082.65|17002.65|17082.65|17002.65|17081.82|17001.82|10
1721322650000|2024-07-18 17:10:50|17082.69|17002.69|17082.84|17002.84|17083.24|17003.24|17082.69|17002.69|10
1721322660000|2024-07-18 17:11:00|17082.8|17002.8|17084.85|17004.85|17084.85|17004.85|17082.67|17002.67|9
1721322670000|2024-07-18 17:11:10|17084.98|17004.98|17089.65|17009.65|17089.65|17009.65|17084.98|17004.98|10
1721322680000|2024-07-18 17:11:20|17089.74|17009.74|17087.84|17007.84|17090.07|17010.07|17087.63|17007.63|10
1721322690000|2024-07-18 17:11:30|17087.57|17007.57|17089.2|17009.2|17089.61|17009.61|17087.57|17007.57|10
1721322700000|2024-07-18 17:11:40|17090.25|17010.25|17091.41|17011.41|17091.43|17011.43|17090.25|17010.25|10
1721322710000|2024-07-18 17:11:50|17091.38|17011.38|17094.81|17014.81|17094.83|17014.83|17091.38|17011.38|10
1721322720000|2024-07-18 17:12:00|17094.83|17014.83|17094.86|17014.86|17095.53|17015.53|17094.83|17014.83|10
1721322730000|2024-07-18 17:12:10|17094.79|17014.79|17094.37|17014.37|17094.82|17014.82|17094.37|17014.37|10
1721322740000|2024-07-18 17:12:20|17094.24|17014.24|17095.24|17015.24|17095.24|17015.24|17094.09|17014.09|8
1721322750000|2024-07-18 17:12:30|17094.98|17014.98|17096.64|17016.64|17096.64|17016.64|17094.98|17014.98|9
1721322760000|2024-07-18 17:12:40|17096.8|17016.8|17099.35|17019.35|17099.35|17019.35|17096.8|17016.8|10
1721322770000|2024-07-18 17:12:50|17100.05|17020.05|17101.98|17021.98|17101.98|17021.98|17100.05|17020.05|10
1721322780000|2024-07-18 17:13:00|17101.99|17021.99|17100.41|17020.41|17101.99|17021.99|17100.33|17020.33|10
1721322790000|2024-07-18 17:13:10|17100.7|17020.7|17100.13|17020.13|17100.7|17020.7|17099.44|17019.44|10
1721322800000|2024-07-18 17:13:20|17099.92|17019.92|17100.11|17020.11|17100.11|17020.11|17099.24|17019.24|10
1721322810000|2024-07-18 17:13:30|17100.2|17020.2|17099.9|17019.9|17100.2|17020.2|17099.52|17019.52|10
1721322820000|2024-07-18 17:13:40|17099.88|17019.88|17100.62|17020.62|17100.75|17020.75|17099.88|17019.88|9
1721322830000|2024-07-18 17:13:50|17100.76|17020.76|17100.43|17020.43|17100.92|17020.92|17100.43|17020.43|9
1721322840000|2024-07-18 17:14:00|17100.06|17020.06|17100.41|17020.41|17100.41|17020.41|17099.72|17019.72|10
1721322850000|2024-07-18 17:14:10|17100.39|17020.39|17102.05|17022.05|17102.05|17022.05|17100.39|17020.39|10
1721322860000|2024-07-18 17:14:20|17102.29|17022.29|17103.86|17023.86|17103.86|17023.86|17102.29|17022.29|10
1721322870000|2024-07-18 17:14:30|17104.02|17024.02|17107.43|17027.43|17107.44|17027.44|17104.02|17024.02|9
1721322880000|2024-07-18 17:14:40|17107.87|17027.87|17109.06|17029.06|17109.06|17029.06|17107.87|17027.87|10
1721322890000|2024-07-18 17:14:50|17109.04|17029.04|17107.51|17027.51|17109.04|17029.04|17107.51|17027.51|10
1721322900000|2024-07-18 17:15:00|17107.48|17027.48|17104|17024|17107.48|17027.48|17104|17024|10
1721322910000|2024-07-18 17:15:10|17103.19|17023.19|17098.1|17018.1|17103.19|17023.19|17098.02|17018.02|10
1721322920000|2024-07-18 17:15:20|17098.08|17018.08|17096.25|17016.25|17098.08|17018.08|17095.74|17015.74|10
1721322930000|2024-07-18 17:15:30|17096.36|17016.36|17095.8|17015.8|17096.36|17016.36|17095.36|17015.36|9
1721322940000|2024-07-18 17:15:40|17095.79|17015.79|17095.82|17015.82|17096.26|17016.26|17095.59|17015.59|10
1721322950000|2024-07-18 17:15:50|17095.9|17015.9|17098.74|17018.74|17098.74|17018.74|17095.74|17015.74|10
1721322960000|2024-07-18 17:16:00|17099.22|17019.22|17098.92|17018.92|17099.75|17019.75|17098.92|17018.92|10
1721322970000|2024-07-18 17:16:10|17098.67|17018.67|17099.91|17019.91|17099.91|17019.91|17098.67|17018.67|10
1721322980000|2024-07-18 17:16:20|17100.28|17020.28|17101.38|17021.38|17101.38|17021.38|17100.28|17020.28|10
1721322990000|2024-07-18 17:16:30|17101.45|17021.45|17102.83|17022.83|17103.27|17023.27|17101.45|17021.45|10
1721323000000|2024-07-18 17:16:40|17102.69|17022.69|17103.48|17023.48|17103.48|17023.48|17102.46|17022.46|10
1721323010000|2024-07-18 17:16:50|17103.7|17023.7|17105.76|17025.76|17105.76|17025.76|17103.7|17023.7|10
1721323020000|2024-07-18 17:17:00|17106.03|17026.03|17107.62|17027.62|17107.62|17027.62|17106.03|17026.03|10
1721323030000|2024-07-18 17:17:10|17107.06|17027.06|17107.32|17027.32|17107.7|17027.7|17106.69|17026.69|10
1721323040000|2024-07-18 17:17:20|17107.12|17027.12|17106.59|17026.59|17107.13|17027.13|17106.59|17026.59|10
1721323050000|2024-07-18 17:17:30|17106.72|17026.72|17107.37|17027.37|17107.49|17027.49|17106.61|17026.61|10
1721323060000|2024-07-18 17:17:40|17107.82|17027.82|17108.93|17028.93|17109.39|17029.39|17107.82|17027.82|10
1721323070000|2024-07-18 17:17:50|17108.94|17028.94|17111.39|17031.39|17111.39|17031.39|17108.94|17028.94|10
1721323080000|2024-07-18 17:18:00|17111.43|17031.43|17111.48|17031.48|17111.77|17031.77|17111.43|17031.43|10
1721323090000|2024-07-18 17:18:10|17111.54|17031.54|17110.65|17030.65|17111.54|17031.54|17110.65|17030.65|10
1721323100000|2024-07-18 17:18:20|17110.25|17030.25|17107.04|17027.04|17110.25|17030.25|17107.04|17027.04|10
1721323110000|2024-07-18 17:18:30|17106.47|17026.47|17104.25|17024.25|17106.62|17026.62|17104.25|17024.25|10
1721323120000|2024-07-18 17:18:40|17104.14|17024.14|17102.27|17022.27|17104.14|17024.14|17102.04|17022.04|10
1721323130000|2024-07-18 17:18:50|17102.2|17022.2|17100.61|17020.61|17102.2|17022.2|17100.06|17020.06|10
1721323140000|2024-07-18 17:19:00|17100.64|17020.64|17100.49|17020.49|17100.64|17020.64|17099.89|17019.89|10
1721323150000|2024-07-18 17:19:10|17100.64|17020.64|17100.86|17020.86|17101|17021|17100.19|17020.19|10
1721323160000|2024-07-18 17:19:20|17100.81|17020.81|17100.64|17020.64|17100.85|17020.85|17100.18|17020.18|10
1721323170000|2024-07-18 17:19:30|17100.61|17020.61|17098.19|17018.19|17100.61|17020.61|17098.19|17018.19|10
1721323180000|2024-07-18 17:19:40|17098.51|17018.51|17097.37|17017.37|17098.57|17018.57|17097.37|17017.37|9
1721323190000|2024-07-18 17:19:50|17097.24|17017.24|17097.42|17017.42|17097.63|17017.63|17096.99|17016.99|10
1721323200000|2024-07-18 17:20:00|17097.48|17017.48|17096.19|17016.19|17097.48|17017.48|17095.93|17015.93|10
1721323210000|2024-07-18 17:20:10|17096.15|17016.15|17096.31|17016.31|17096.39|17016.39|17095.63|17015.63|10
1721323220000|2024-07-18 17:20:20|17095.97|17015.97|17096.79|17016.79|17097.44|17017.44|17095.97|17015.97|10
1721323230000|2024-07-18 17:20:30|17096.75|17016.75|17095.03|17015.03|17096.75|17016.75|17095.03|17015.03|10
1721323240000|2024-07-18 17:20:40|17095.25|17015.25|17095.11|17015.11|17095.3|17015.3|17094.8|17014.8|9
1721323250000|2024-07-18 17:20:50|17094.78|17014.78|17095.11|17015.11|17095.32|17015.32|17094.67|17014.67|10
1721323260000|2024-07-18 17:21:00|17096.19|17016.19|17098.07|17018.07|17098.13|17018.13|17096.11|17016.11|10
1721323270000|2024-07-18 17:21:10|17098.63|17018.63|17100.23|17020.23|17100.23|17020.23|17098.63|17018.63|9
1721323280000|2024-07-18 17:21:20|17100.28|17020.28|17103.87|17023.87|17103.87|17023.87|17100.28|17020.28|10
1721323290000|2024-07-18 17:21:30|17103.99|17023.99|17105.71|17025.71|17105.71|17025.71|17103.99|17023.99|10
1721323300000|2024-07-18 17:21:40|17105.68|17025.68|17106.94|17026.94|17107.43|17027.43|17105.68|17025.68|10
1721323310000|2024-07-18 17:21:50|17107.6|17027.6|17107.31|17027.31|17108.06|17028.06|17107.25|17027.25|10
1721323320000|2024-07-18 17:22:00|17107.2|17027.2|17105.92|17025.92|17107.32|17027.32|17105.92|17025.92|10
1721323330000|2024-07-18 17:22:10|17105.51|17025.51|17105.42|17025.42|17105.63|17025.63|17105.26|17025.26|10
1721323340000|2024-07-18 17:22:20|17105.55|17025.55|17108.67|17028.67|17108.67|17028.67|17105.55|17025.55|9
1721323350000|2024-07-18 17:22:30|17108.59|17028.59|17108.62|17028.62|17108.66|17028.66|17108.3|17028.3|10
1721323360000|2024-07-18 17:22:40|17108.51|17028.51|17109.39|17029.39|17109.39|17029.39|17108.45|17028.45|10
1721323370000|2024-07-18 17:22:50|17109.62|17029.62|17111.33|17031.33|17111.37|17031.37|17109.35|17029.35|10
1721323380000|2024-07-18 17:23:00|17111.31|17031.31|17112.65|17032.65|17112.65|17032.65|17111.22|17031.22|10
1721323390000|2024-07-18 17:23:10|17112.76|17032.76|17114.55|17034.55|17114.55|17034.55|17112.76|17032.76|10
1721323400000|2024-07-18 17:23:20|17114.61|17034.61|17117.78|17037.78|17117.78|17037.78|17114.61|17034.61|10
1721323410000|2024-07-18 17:23:30|17118|17038|17118.59|17038.59|17118.81|17038.81|17118|17038|10
1721323420000|2024-07-18 17:23:40|17118.38|17038.38|17119.09|17039.09|17119.09|17039.09|17117.85|17037.85|10
1721323430000|2024-07-18 17:23:50|17119.04|17039.04|17120.21|17040.21|17120.31|17040.31|17119|17039|10
1721323440000|2024-07-18 17:24:00|17120.75|17040.75|17121.61|17041.61|17122.41|17042.41|17120.69|17040.69|10
1721323450000|2024-07-18 17:24:10|17121.58|17041.58|17121.34|17041.34|17121.94|17041.94|17121.1|17041.1|10
1721323460000|2024-07-18 17:24:20|17121.37|17041.37|17124.97|17044.97|17124.97|17044.97|17121.27|17041.27|8
1721323470000|2024-07-18 17:24:30|17125.1|17045.1|17126.23|17046.23|17126.34|17046.34|17125.1|17045.1|10
1721323480000|2024-07-18 17:24:40|17127|17047|17126.83|17046.83|17127.38|17047.38|17126.83|17046.83|10
1721323490000|2024-07-18 17:24:50|17126.59|17046.59|17125.95|17045.95|17126.59|17046.59|17125.95|17045.95|10
1721323500000|2024-07-18 17:25:00|17126.29|17046.29|17124.6|17044.6|17126.56|17046.56|17124.35|17044.35|10
1721323510000|2024-07-18 17:25:10|17124.47|17044.47|17123.17|17043.17|17124.47|17044.47|17123.17|17043.17|9
1721323520000|2024-07-18 17:25:20|17123.05|17043.05|17121.97|17041.97|17123.05|17043.05|17121.96|17041.96|9
1721323530000|2024-07-18 17:25:30|17121.55|17041.55|17120.14|17040.14|17121.55|17041.55|17119.58|17039.58|10
1721323540000|2024-07-18 17:25:40|17120.19|17040.19|17115.31|17035.31|17120.2|17040.2|17115.31|17035.31|10
1721323550000|2024-07-18 17:25:50|17114.36|17034.36|17109.83|17029.83|17114.36|17034.36|17109.83|17029.83|10
1721323560000|2024-07-18 17:26:00|17109.97|17029.97|17110.37|17030.37|17110.37|17030.37|17109.42|17029.42|10
1721323570000|2024-07-18 17:26:10|17110.45|17030.45|17112.77|17032.77|17112.91|17032.91|17110.45|17030.45|10
1721323580000|2024-07-18 17:26:20|17112.57|17032.57|17110.66|17030.66|17112.57|17032.57|17110.66|17030.66|9
1721323590000|2024-07-18 17:26:30|17110.39|17030.39|17109.65|17029.65|17110.39|17030.39|17109.65|17029.65|10
1721323600000|2024-07-18 17:26:40|17109.09|17029.09|17109.27|17029.27|17110.32|17030.32|17108.99|17028.99|9
1721323610000|2024-07-18 17:26:50|17108.96|17028.96|17108.95|17028.95|17108.96|17028.96|17108.62|17028.62|10
1721323620000|2024-07-18 17:27:00|17108.87|17028.87|17108.97|17028.97|17109.07|17029.07|17108.7|17028.7|10
1721323630000|2024-07-18 17:27:10|17108.98|17028.98|17109.05|17029.05|17109.11|17029.11|17108.98|17028.98|8
1721323640000|2024-07-18 17:27:20|17109.06|17029.06|17109.09|17029.09|17109.19|17029.19|17109.06|17029.06|8
1721323650000|2024-07-18 17:27:30|17108.56|17028.56|17107.71|17027.71|17108.56|17028.56|17107.71|17027.71|10
1721323660000|2024-07-18 17:27:40|17107.5|17027.5|17106.6|17026.6|17107.73|17027.73|17106.6|17026.6|10
1721323670000|2024-07-18 17:27:50|17106.55|17026.55|17108.17|17028.17|17108.17|17028.17|17106.55|17026.55|10
1721323680000|2024-07-18 17:28:00|17108.77|17028.77|17110.78|17030.78|17110.78|17030.78|17108.77|17028.77|9
1721323690000|2024-07-18 17:28:10|17110.73|17030.73|17110.66|17030.66|17111.52|17031.52|17110.66|17030.66|10
1721323700000|2024-07-18 17:28:20|17110.47|17030.47|17109.45|17029.45|17110.47|17030.47|17109.45|17029.45|10
1721323710000|2024-07-18 17:28:30|17109.02|17029.02|17110.55|17030.55|17110.55|17030.55|17107.7|17027.7|10
1721323720000|2024-07-18 17:28:40|17111.35|17031.35|17113.77|17033.77|17113.77|17033.77|17111.35|17031.35|10
1721323730000|2024-07-18 17:28:50|17114.05|17034.05|17114.35|17034.35|17114.5|17034.5|17113.87|17033.87|10
1721323740000|2024-07-18 17:29:00|17114.32|17034.32|17113.94|17033.94|17114.32|17034.32|17113.71|17033.71|10
1721323750000|2024-07-18 17:29:10|17113.82|17033.82|17113.46|17033.46|17113.82|17033.82|17113.41|17033.41|9
1721323760000|2024-07-18 17:29:20|17113.64|17033.64|17113.31|17033.31|17113.86|17033.86|17113.31|17033.31|9
1721323770000|2024-07-18 17:29:30|17113.48|17033.48|17113.84|17033.84|17113.88|17033.88|17113.4|17033.4|9
1721323780000|2024-07-18 17:29:40|17113.81|17033.81|17114.08|17034.08|17114.08|17034.08|17113.48|17033.48|10
1721323790000|2024-07-18 17:29:50|17114.07|17034.07|17114.37|17034.37|17114.37|17034.37|17113.81|17033.81|9
1721323800000|2024-07-18 17:30:00|17114.11|17034.11|17113.9|17033.9|17114.11|17034.11|17112.5|17032.5|10
1721323810000|2024-07-18 17:30:10|17114.12|17034.12|17117.06|17037.06|17117.06|17037.06|17114.12|17034.12|10
1721323820000|2024-07-18 17:30:20|17117.46|17037.46|17117.92|17037.92|17117.93|17037.93|17117.46|17037.46|9
1721323830000|2024-07-18 17:30:30|17117.56|17037.56|17118.16|17038.16|17118.16|17038.16|17117.56|17037.56|10
1721323840000|2024-07-18 17:30:40|17118.36|17038.36|17116.5|17036.5|17118.56|17038.56|17115.93|17035.93|10
1721323850000|2024-07-18 17:30:50|17115.52|17035.52|17113.78|17033.78|17115.52|17035.52|17113.78|17033.78|10
1721323860000|2024-07-18 17:31:00|17113.7|17033.7|17114.68|17034.68|17114.68|17034.68|17113.7|17033.7|10
1721323870000|2024-07-18 17:31:10|17114.65|17034.65|17113.78|17033.78|17114.65|17034.65|17113.59|17033.59|10
1721323880000|2024-07-18 17:31:20|17113.58|17033.58|17112.32|17032.32|17113.58|17033.58|17112.3|17032.3|10
1721323890000|2024-07-18 17:31:30|17112.33|17032.33|17111.92|17031.92|17112.38|17032.38|17111.9|17031.9|9
1721323900000|2024-07-18 17:31:40|17111.37|17031.37|17109.3|17029.3|17111.37|17031.37|17109.3|17029.3|10
1721323910000|2024-07-18 17:31:50|17109.45|17029.45|17110.79|17030.79|17110.88|17030.88|17109.45|17029.45|9
1721323920000|2024-07-18 17:32:00|17110.6|17030.6|17113.34|17033.34|17113.34|17033.34|17110.6|17030.6|8
1721323930000|2024-07-18 17:32:10|17113.2|17033.2|17112.87|17032.87|17113.23|17033.23|17112.87|17032.87|8
1721323940000|2024-07-18 17:32:20|17112.85|17032.85|17113.15|17033.15|17113.15|17033.15|17112.14|17032.14|10
1721323950000|2024-07-18 17:32:30|17112.96|17032.96|17113.5|17033.5|17113.7|17033.7|17112.96|17032.96|10
1721323960000|2024-07-18 17:32:40|17114.3|17034.3|17115.73|17035.73|17115.73|17035.73|17114.3|17034.3|10
1721323970000|2024-07-18 17:32:50|17115.81|17035.81|17116.71|17036.71|17116.71|17036.71|17115.75|17035.75|10
1721323980000|2024-07-18 17:33:00|17117.09|17037.09|17118.47|17038.47|17118.47|17038.47|17116.85|17036.85|9
1721323990000|2024-07-18 17:33:10|17118.98|17038.98|17118.97|17038.97|17120.05|17040.05|17118.97|17038.97|10
1721324000000|2024-07-18 17:33:20|17120.13|17040.13|17120.11|17040.11|17120.15|17040.15|17119.67|17039.67|10
1721324010000|2024-07-18 17:33:30|17120.81|17040.81|17124.72|17044.72|17124.72|17044.72|17120.81|17040.81|10
1721324020000|2024-07-18 17:33:40|17124.77|17044.77|17127.16|17047.16|17127.16|17047.16|17124.63|17044.63|9
1721324030000|2024-07-18 17:33:50|17126.33|17046.33|17126.7|17046.7|17126.81|17046.81|17125.99|17045.99|10
1721324040000|2024-07-18 17:34:00|17126.3|17046.3|17125.59|17045.59|17126.79|17046.79|17125.59|17045.59|10
1721324050000|2024-07-18 17:34:10|17125.25|17045.25|17122.4|17042.4|17125.25|17045.25|17121.91|17041.91|10
1721324060000|2024-07-18 17:34:20|17122.03|17042.03|17121.13|17041.13|17122.03|17042.03|17121.02|17041.02|10
1721324070000|2024-07-18 17:34:30|17121.01|17041.01|17120.41|17040.41|17121.12|17041.12|17120.41|17040.41|9
1721324080000|2024-07-18 17:34:40|17120.22|17040.22|17119.8|17039.8|17120.37|17040.37|17119.8|17039.8|10
1721324090000|2024-07-18 17:34:50|17119.83|17039.83|17116.98|17036.98|17119.83|17039.83|17116.98|17036.98|10
1721324100000|2024-07-18 17:35:00|17115.6|17035.6|17112.92|17032.92|17115.81|17035.81|17112.92|17032.92|9
1721324110000|2024-07-18 17:35:10|17112.93|17032.93|17113.43|17033.43|17113.43|17033.43|17112.34|17032.34|10
1721324120000|2024-07-18 17:35:20|17113.59|17033.59|17114.84|17034.84|17114.84|17034.84|17113.59|17033.59|9
1721324130000|2024-07-18 17:35:30|17114.94|17034.94|17116.8|17036.8|17116.81|17036.81|17114.94|17034.94|9
1721324140000|2024-07-18 17:35:40|17117.14|17037.14|17116.42|17036.42|17117.14|17037.14|17116.42|17036.42|8
1721324150000|2024-07-18 17:35:50|17115.47|17035.47|17112.14|17032.14|17115.47|17035.47|17112.14|17032.14|9
1721324160000|2024-07-18 17:36:00|17112.32|17032.32|17112.01|17032.01|17112.34|17032.34|17111.98|17031.98|8
1721324170000|2024-07-18 17:36:10|17112.07|17032.07|17113.2|17033.2|17113.2|17033.2|17111.76|17031.76|9
1721324180000|2024-07-18 17:36:20|17113.63|17033.63|17114.98|17034.98|17114.98|17034.98|17113.63|17033.63|9
1721324190000|2024-07-18 17:36:30|17114.1|17034.1|17114.25|17034.25|17114.27|17034.27|17113.92|17033.92|10
1721324200000|2024-07-18 17:36:40|17114.76|17034.76|17117.47|17037.47|17117.47|17037.47|17114.76|17034.76|10
1721324210000|2024-07-18 17:36:50|17118.78|17038.78|17121.57|17041.57|17122.99|17042.99|17118.78|17038.78|10
1721324220000|2024-07-18 17:37:00|17121.56|17041.56|17122.24|17042.24|17122.62|17042.62|17121.56|17041.56|9
1721324230000|2024-07-18 17:37:10|17122.09|17042.09|17123.43|17043.43|17123.56|17043.56|17122.09|17042.09|10
1721324240000|2024-07-18 17:37:20|17123.53|17043.53|17122.25|17042.25|17123.62|17043.62|17122.25|17042.25|9
1721324250000|2024-07-18 17:37:30|17121.97|17041.97|17119.21|17039.21|17121.97|17041.97|17119.21|17039.21|10
1721324260000|2024-07-18 17:37:40|17118.24|17038.24|17116.91|17036.91|17118.24|17038.24|17116.91|17036.91|10
1721324270000|2024-07-18 17:37:50|17116.89|17036.89|17117.3|17037.3|17117.3|17037.3|17116.65|17036.65|10
1721324280000|2024-07-18 17:38:00|17117.38|17037.38|17115.88|17035.88|17117.42|17037.42|17115.88|17035.88|9
1721324290000|2024-07-18 17:38:10|17115.63|17035.63|17115.84|17035.84|17115.86|17035.86|17115.33|17035.33|9
1721324300000|2024-07-18 17:38:20|17115.82|17035.82|17113.64|17033.64|17115.82|17035.82|17113.64|17033.64|9
1721324310000|2024-07-18 17:38:30|17114.28|17034.28|17112.65|17032.65|17115.42|17035.42|17112.65|17032.65|10
1721324320000|2024-07-18 17:38:40|17112.52|17032.52|17109.28|17029.28|17112.54|17032.54|17109.28|17029.28|10
1721324330000|2024-07-18 17:38:50|17109.31|17029.31|17106.47|17026.47|17109.31|17029.31|17106.47|17026.47|10
1721324340000|2024-07-18 17:39:00|17106.54|17026.54|17107.59|17027.59|17107.59|17027.59|17106.4|17026.4|10
1721324350000|2024-07-18 17:39:10|17107.91|17027.91|17108.2|17028.2|17108.2|17028.2|17106.94|17026.94|10
1721324360000|2024-07-18 17:39:20|17108.79|17028.79|17110.09|17030.09|17110.34|17030.34|17108.79|17028.79|10
1721324370000|2024-07-18 17:39:30|17110.12|17030.12|17110.98|17030.98|17110.98|17030.98|17110.09|17030.09|10
1721324380000|2024-07-18 17:39:40|17111.11|17031.11|17111.57|17031.57|17111.57|17031.57|17111.11|17031.11|9
1721324390000|2024-07-18 17:39:50|17111.46|17031.46|17112.06|17032.06|17112.06|17032.06|17111.22|17031.22|9
1721324400000|2024-07-18 17:40:00|17112.07|17032.07|17113.03|17033.03|17113.9|17033.9|17112.07|17032.07|10
1721324410000|2024-07-18 17:40:10|17113.29|17033.29|17112.68|17032.68|17113.29|17033.29|17112.67|17032.67|10
1721324420000|2024-07-18 17:40:20|17112.66|17032.66|17112.68|17032.68|17112.68|17032.68|17112.39|17032.39|8
1721324430000|2024-07-18 17:40:30|17112.69|17032.69|17108.73|17028.73|17113.57|17033.57|17108.73|17028.73|10
1721324440000|2024-07-18 17:40:40|17108.24|17028.24|17104.07|17024.07|17108.24|17028.24|17103.93|17023.93|10
1721324450000|2024-07-18 17:40:50|17104.16|17024.16|17102.41|17022.41|17104.16|17024.16|17102.41|17022.41|10
1721324460000|2024-07-18 17:41:00|17102.12|17022.12|17098.89|17018.89|17102.12|17022.12|17098.64|17018.64|9
1721324470000|2024-07-18 17:41:10|17098.66|17018.66|17097.16|17017.16|17098.66|17018.66|17096.7|17016.7|9
1721324480000|2024-07-18 17:41:20|17097.03|17017.03|17095.75|17015.75|17097.03|17017.03|17095.68|17015.68|9
1721324490000|2024-07-18 17:41:30|17095.89|17015.89|17096.69|17016.69|17097.37|17017.37|17095.81|17015.81|9
1721324500000|2024-07-18 17:41:40|17096.44|17016.44|17096.75|17016.75|17096.79|17016.79|17096.16|17016.16|8
1721324510000|2024-07-18 17:41:50|17096.92|17016.92|17097.9|17017.9|17097.9|17017.9|17096.92|17016.92|10
1721324520000|2024-07-18 17:42:00|17097.94|17017.94|17097.35|17017.35|17098.16|17018.16|17097.35|17017.35|10
1721324530000|2024-07-18 17:42:10|17097.49|17017.49|17096.37|17016.37|17097.49|17017.49|17096.37|17016.37|10
1721324540000|2024-07-18 17:42:20|17096.53|17016.53|17092.77|17012.77|17096.53|17016.53|17092.77|17012.77|10
1721324550000|2024-07-18 17:42:30|17092.7|17012.7|17090.93|17010.93|17092.7|17012.7|17090.93|17010.93|9
1721324560000|2024-07-18 17:42:40|17089.8|17009.8|17091.09|17011.09|17091.09|17011.09|17089.32|17009.32|10
1721324570000|2024-07-18 17:42:50|17090.59|17010.59|17088.98|17008.98|17090.59|17010.59|17088.59|17008.59|10
1721324580000|2024-07-18 17:43:00|17089.28|17009.28|17088.01|17008.01|17089.39|17009.39|17088.01|17008.01|10
1721324590000|2024-07-18 17:43:10|17087.47|17007.47|17083.3|17003.3|17087.47|17007.47|17083.3|17003.3|9
1721324600000|2024-07-18 17:43:20|17082.8|17002.8|17081.74|17001.74|17082.8|17002.8|17081.54|17001.54|10
1721324610000|2024-07-18 17:43:30|17081.77|17001.77|17081.18|17001.18|17082|17002|17081.18|17001.18|10
1721324620000|2024-07-18 17:43:40|17081.16|17001.16|17080.12|17000.12|17081.18|17001.18|17080.12|17000.12|10
1721324630000|2024-07-18 17:43:50|17080.2|17000.2|17079.72|16999.72|17080.24|17000.24|17079.72|16999.72|10
1721324640000|2024-07-18 17:44:00|17079.83|16999.83|17079.5|16999.5|17079.83|16999.83|17079.21|16999.21|10
1721324650000|2024-07-18 17:44:10|17079.69|16999.69|17080.44|17000.44|17080.44|17000.44|17079.69|16999.69|10
1721324660000|2024-07-18 17:44:20|17080.42|17000.42|17082.01|17002.01|17082.01|17002.01|17080.42|17000.42|9
1721324670000|2024-07-18 17:44:30|17082.7|17002.7|17082.22|17002.22|17082.83|17002.83|17081.72|17001.72|10
1721324680000|2024-07-18 17:44:40|17082.03|17002.03|17080.25|17000.25|17082.03|17002.03|17080.25|17000.25|10
1721324690000|2024-07-18 17:44:50|17079.9|16999.9|17078.2|16998.2|17079.9|16999.9|17078.13|16998.13|10
1721324700000|2024-07-18 17:45:00|17078.43|16998.43|17079.33|16999.33|17079.66|16999.66|17078.43|16998.43|9
1721324710000|2024-07-18 17:45:10|17079.19|16999.19|17080.31|17000.31|17080.39|17000.39|17079.19|16999.19|9
1721324720000|2024-07-18 17:45:20|17080.17|17000.17|17079.55|16999.55|17080.17|17000.17|17079.55|16999.55|10
1721324730000|2024-07-18 17:45:30|17079.52|16999.52|17076.38|16996.38|17079.52|16999.52|17076.38|16996.38|10
1721324740000|2024-07-18 17:45:40|17076.4|16996.4|17073.65|16993.65|17076.4|16996.4|17073.65|16993.65|10
1721324750000|2024-07-18 17:45:50|17072.01|16992.01|17070.36|16990.36|17072.52|16992.52|17070.36|16990.36|10
1721324760000|2024-07-18 17:46:00|17069.83|16989.83|17068.76|16988.76|17069.83|16989.83|17067.5|16987.5|10
1721324770000|2024-07-18 17:46:10|17069.27|16989.27|17071.06|16991.06|17071.07|16991.07|17069.01|16989.01|9
1721324780000|2024-07-18 17:46:20|17071.57|16991.57|17072.93|16992.93|17073.34|16993.34|17071.35|16991.35|10
1721324790000|2024-07-18 17:46:30|17071.45|16991.45|17069.67|16989.67|17071.45|16991.45|17069.64|16989.64|10
1721324800000|2024-07-18 17:46:40|17069.86|16989.86|17069.87|16989.87|17069.87|16989.87|17068.85|16988.85|10
1721324810000|2024-07-18 17:46:50|17070.08|16990.08|17072.63|16992.63|17072.63|16992.63|17070.08|16990.08|10
1721324820000|2024-07-18 17:47:00|17073.05|16993.05|17074.86|16994.86|17074.86|16994.86|17072.94|16992.94|10
1721324830000|2024-07-18 17:47:10|17075.24|16995.24|17074.93|16994.93|17077.18|16997.18|17074.93|16994.93|10
1721324840000|2024-07-18 17:47:20|17075.09|16995.09|17073.34|16993.34|17075.09|16995.09|17073.34|16993.34|10
1721324850000|2024-07-18 17:47:30|17073.52|16993.52|17075.38|16995.38|17075.47|16995.47|17073.43|16993.43|10
1721324860000|2024-07-18 17:47:40|17075.39|16995.39|17077.15|16997.15|17077.21|16997.21|17075.39|16995.39|10
1721324870000|2024-07-18 17:47:50|17077.26|16997.26|17075.75|16995.75|17077.29|16997.29|17075.75|16995.75|10
1721324880000|2024-07-18 17:48:00|17075.34|16995.34|17075.32|16995.32|17075.44|16995.44|17075.01|16995.01|10
1721324890000|2024-07-18 17:48:10|17075.66|16995.66|17075.39|16995.39|17076.01|16996.01|17075.39|16995.39|10
1721324900000|2024-07-18 17:48:20|17075.28|16995.28|17074.95|16994.95|17075.47|16995.47|17074.95|16994.95|10
1721324910000|2024-07-18 17:48:30|17074.78|16994.78|17076.97|16996.97|17076.97|16996.97|17074.78|16994.78|9
1721324920000|2024-07-18 17:48:40|17077.33|16997.33|17077.97|16997.97|17078.33|16998.33|17077.33|16997.33|9
1721324930000|2024-07-18 17:48:50|17077.05|16997.05|17076.4|16996.4|17077.05|16997.05|17076.07|16996.07|9
1721324940000|2024-07-18 17:49:00|17076.47|16996.47|17076.09|16996.09|17076.77|16996.77|17076.09|16996.09|9
1721324950000|2024-07-18 17:49:10|17076.03|16996.03|17071.22|16991.22|17076.03|16996.03|17071.21|16991.21|9
1721324960000|2024-07-18 17:49:20|17071.19|16991.19|17070.97|16990.97|17071.56|16991.56|17070.97|16990.97|9
1721324970000|2024-07-18 17:49:30|17070.69|16990.69|17068.8|16988.8|17070.69|16990.69|17068.8|16988.8|9
1721324980000|2024-07-18 17:49:40|17068.27|16988.27|17069.55|16989.55|17070.75|16990.75|17068.27|16988.27|9
1721324990000|2024-07-18 17:49:50|17069.78|16989.78|17068.01|16988.01|17069.78|16989.78|17068.01|16988.01|10
1721325000000|2024-07-18 17:50:00|17067.8|16987.8|17061.57|16981.57|17067.8|16987.8|17061.57|16981.57|10
1721325010000|2024-07-18 17:50:10|17060.46|16980.46|17059.02|16979.02|17060.46|16980.46|17059.02|16979.02|10
1721325020000|2024-07-18 17:50:20|17059.15|16979.15|17059.02|16979.02|17059.51|16979.51|17058.72|16978.72|9
1721325030000|2024-07-18 17:50:30|17059.08|16979.08|17057.43|16977.43|17059.08|16979.08|17057.43|16977.43|10
1721325040000|2024-07-18 17:50:40|17056.45|16976.45|17055.47|16975.47|17056.45|16976.45|17055.29|16975.29|9
1721325050000|2024-07-18 17:50:50|17055.4|16975.4|17056.03|16976.03|17056.03|16976.03|17055.4|16975.4|10
1721325060000|2024-07-18 17:51:00|17056.43|16976.43|17058.5|16978.5|17058.5|16978.5|17056.43|16976.43|10
1721325070000|2024-07-18 17:51:10|17059.55|16979.55|17057.3|16977.3|17059.85|16979.85|17057.3|16977.3|10
1721325080000|2024-07-18 17:51:20|17057.13|16977.13|17056.67|16976.67|17057.13|16977.13|17056.15|16976.15|10
1721325090000|2024-07-18 17:51:30|17056.74|16976.74|17050.36|16970.36|17056.74|16976.74|17050.36|16970.36|10
1721325100000|2024-07-18 17:51:40|17049.94|16969.94|17046.91|16966.91|17049.94|16969.94|17046.91|16966.91|10
1721325110000|2024-07-18 17:51:50|17045.76|16965.76|17045.38|16965.38|17046.12|16966.12|17045.21|16965.21|10
1721325120000|2024-07-18 17:52:00|17045.59|16965.59|17047.95|16967.95|17047.95|16967.95|17045.3|16965.3|9
1721325130000|2024-07-18 17:52:10|17048.43|16968.43|17046.86|16966.86|17048.84|16968.84|17046.86|16966.86|10
1721325140000|2024-07-18 17:52:20|17046.85|16966.85|17048.29|16968.29|17048.29|16968.29|17046.84|16966.84|10
1721325150000|2024-07-18 17:52:30|17048.74|16968.74|17050.3|16970.3|17050.3|16970.3|17048.68|16968.68|9
1721325160000|2024-07-18 17:52:40|17050.15|16970.15|17049.81|16969.81|17050.88|16970.88|17049.81|16969.81|10
1721325170000|2024-07-18 17:52:50|17049.7|16969.7|17052.08|16972.08|17052.08|16972.08|17049.7|16969.7|10
1721325180000|2024-07-18 17:53:00|17051.61|16971.61|17051.63|16971.63|17052.61|16972.61|17051.61|16971.61|10
1721325190000|2024-07-18 17:53:10|17051.79|16971.79|17052.77|16972.77|17052.77|16972.77|17051.39|16971.39|10
1721325200000|2024-07-18 17:53:20|17052.85|16972.85|17053.41|16973.41|17053.41|16973.41|17052.85|16972.85|9
1721325210000|2024-07-18 17:53:30|17053.62|16973.62|17052.89|16972.89|17055.34|16975.34|17052.35|16972.35|8
1721325220000|2024-07-18 17:53:40|17052.68|16972.68|17054.34|16974.34|17054.34|16974.34|17052.68|16972.68|9
1721325230000|2024-07-18 17:53:50|17054.4|16974.4|17052.64|16972.64|17054.4|16974.4|17052.57|16972.57|9
1721325240000|2024-07-18 17:54:00|17052.79|16972.79|17052.93|16972.93|17053.4|16973.4|17052.53|16972.53|10
1721325250000|2024-07-18 17:54:10|17052.75|16972.75|17054.45|16974.45|17054.45|16974.45|17052.75|16972.75|10
1721325260000|2024-07-18 17:54:20|17054.65|16974.65|17054.91|16974.91|17055.13|16975.13|17054.64|16974.64|10
1721325270000|2024-07-18 17:54:30|17055.27|16975.27|17052.49|16972.49|17055.27|16975.27|17052.49|16972.49|10
1721325280000|2024-07-18 17:54:40|17052.03|16972.03|17050.96|16970.96|17052.03|16972.03|17050.46|16970.46|10
1721325290000|2024-07-18 17:54:50|17051.34|16971.34|17051.58|16971.58|17051.72|16971.72|17051.34|16971.34|10
1721325300000|2024-07-18 17:55:00|17051.71|16971.71|17049.9|16969.9|17051.71|16971.71|17049.9|16969.9|10
1721325310000|2024-07-18 17:55:10|17049.63|16969.63|17049.31|16969.31|17050.09|16970.09|17049.19|16969.19|8
1721325320000|2024-07-18 17:55:20|17049.36|16969.36|17048.79|16968.79|17049.36|16969.36|17048.66|16968.66|9
1721325330000|2024-07-18 17:55:30|17048.28|16968.28|17045.15|16965.15|17048.7|16968.7|17045.15|16965.15|10
1721325340000|2024-07-18 17:55:40|17045.33|16965.33|17041.67|16961.67|17045.33|16965.33|17041.62|16961.62|9
1721325350000|2024-07-18 17:55:50|17041.57|16961.57|17041.59|16961.59|17041.68|16961.68|17040.92|16960.92|10
1721325360000|2024-07-18 17:56:00|17041.48|16961.48|17040.63|16960.63|17041.48|16961.48|17040.48|16960.48|10
1721325370000|2024-07-18 17:56:10|17040.49|16960.49|17036.85|16956.85|17040.49|16960.49|17036.85|16956.85|10
1721325380000|2024-07-18 17:56:20|17036.84|16956.84|17037.38|16957.38|17037.61|16957.61|17036.26|16956.26|10
1721325390000|2024-07-18 17:56:30|17038.42|16958.42|17038.45|16958.45|17038.97|16958.97|17038.42|16958.42|10
1721325400000|2024-07-18 17:56:40|17038.47|16958.47|17034.66|16954.66|17038.47|16958.47|17034.66|16954.66|9
1721325410000|2024-07-18 17:56:50|17033.56|16953.56|17029.72|16949.72|17033.56|16953.56|17027.07|16947.07|10
1721325420000|2024-07-18 17:57:00|17029.97|16949.97|17032.19|16952.19|17032.77|16952.77|17029.97|16949.97|9
1721325430000|2024-07-18 17:57:10|17032.49|16952.49|17033.8|16953.8|17033.8|16953.8|17032.44|16952.44|9
1721325440000|2024-07-18 17:57:20|17033.98|16953.98|17033.31|16953.31|17034.5|16954.5|17033.17|16953.17|10
1721325450000|2024-07-18 17:57:30|17033.34|16953.34|17034.39|16954.39|17034.62|16954.62|17033.06|16953.06|9
1721325460000|2024-07-18 17:57:40|17034.22|16954.22|17035.19|16955.19|17035.19|16955.19|17034.01|16954.01|10
1721325470000|2024-07-18 17:57:50|17035.08|16955.08|17035.7|16955.7|17035.7|16955.7|17034.6|16954.6|9
1721325480000|2024-07-18 17:58:00|17035.99|16955.99|17036.7|16956.7|17036.7|16956.7|17035.99|16955.99|9
1721325490000|2024-07-18 17:58:10|17036.76|16956.76|17035.75|16955.75|17036.76|16956.76|17035.68|16955.68|10
1721325500000|2024-07-18 17:58:20|17036.17|16956.17|17035.87|16955.87|17036.23|16956.23|17035.66|16955.66|10
1721325510000|2024-07-18 17:58:30|17035.42|16955.42|17037.66|16957.66|17037.66|16957.66|17035.42|16955.42|9
1721325520000|2024-07-18 17:58:40|17037.8|16957.8|17038.75|16958.75|17038.75|16958.75|17036.73|16956.73|10
1721325530000|2024-07-18 17:58:50|17038.69|16958.69|17039.16|16959.16|17039.2|16959.2|17038.69|16958.69|9
1721325540000|2024-07-18 17:59:00|17039.19|16959.19|17038.68|16958.68|17039.19|16959.19|17038.68|16958.68|10
1721325550000|2024-07-18 17:59:10|17038.93|16958.93|17039.38|16959.38|17039.78|16959.78|17038.93|16958.93|10
1721325560000|2024-07-18 17:59:20|17039.62|16959.62|17037.16|16957.16|17039.69|16959.69|17037.16|16957.16|10
1721325570000|2024-07-18 17:59:30|17036.72|16956.72|17035.38|16955.38|17036.72|16956.72|17035.38|16955.38|10
1721325580000|2024-07-18 17:59:40|17035.35|16955.35|17033.86|16953.86|17035.35|16955.35|17033.86|16953.86|9
1721325590000|2024-07-18 17:59:50|17033.95|16953.95|17032.36|16952.36|17033.95|16953.95|17031.86|16951.86|10
1721325600000|2024-07-18 18:00:00|17032.48|16952.48|17031.03|16951.03|17032.64|16952.64|17031.03|16951.03|10
1721325610000|2024-07-18 18:00:10|17030.91|16950.91|17030.09|16950.09|17030.91|16950.91|17029.32|16949.32|10
1721325620000|2024-07-18 18:00:20|17030.06|16950.06|17030.01|16950.01|17030.06|16950.06|17029.63|16949.63|10
1721325630000|2024-07-18 18:00:30|17030.13|16950.13|17031.93|16951.93|17031.93|16951.93|17030.13|16950.13|10
1721325640000|2024-07-18 18:00:40|17032.04|16952.04|17033.99|16953.99|17033.99|16953.99|17032.04|16952.04|10
1721325650000|2024-07-18 18:00:50|17034.2|16954.2|17034.88|16954.88|17035.61|16955.61|17034.17|16954.17|10
1721325660000|2024-07-18 18:01:00|17035.13|16955.13|17031.41|16951.41|17035.17|16955.17|17030.68|16950.68|10
1721325670000|2024-07-18 18:01:10|17031.31|16951.31|17031.15|16951.15|17032.17|16952.17|17031.15|16951.15|10
1721325680000|2024-07-18 18:01:20|17031.2|16951.2|17029.03|16949.03|17031.2|16951.2|17029.03|16949.03|10
1721325690000|2024-07-18 18:01:30|17028.41|16948.41|17026.84|16946.84|17028.41|16948.41|17026.84|16946.84|10
1721325700000|2024-07-18 18:01:40|17026.73|16946.73|17027.93|16947.93|17027.93|16947.93|17026.51|16946.51|10
1721325710000|2024-07-18 18:01:50|17028.05|16948.05|17026.66|16946.66|17028.05|16948.05|17025.46|16945.46|10
1721325720000|2024-07-18 18:02:00|17026.54|16946.54|17029.66|16949.66|17029.66|16949.66|17026.31|16946.31|10
1721325730000|2024-07-18 18:02:10|17030.02|16950.02|17032.86|16952.86|17032.86|16952.86|17030.02|16950.02|10
1721325740000|2024-07-18 18:02:20|17033.6|16953.6|17035.49|16955.49|17035.94|16955.94|17033.46|16953.46|10
1721325750000|2024-07-18 18:02:30|17035.3|16955.3|17033.44|16953.44|17035.62|16955.62|17033.44|16953.44|9
1721325760000|2024-07-18 18:02:40|17033.15|16953.15|17031.45|16951.45|17033.48|16953.48|17031.45|16951.45|10
1721325770000|2024-07-18 18:02:50|17031.16|16951.16|17029.5|16949.5|17031.16|16951.16|17029.37|16949.37|10
1721325780000|2024-07-18 18:03:00|17029.16|16949.16|17029.87|16949.87|17029.87|16949.87|17028.69|16948.69|10
1721325790000|2024-07-18 18:03:10|17030.15|16950.15|17031.55|16951.55|17032.24|16952.24|17030.15|16950.15|10
1721325800000|2024-07-18 18:03:20|17031.1|16951.1|17027.63|16947.63|17031.1|16951.1|17027.63|16947.63|10
1721325810000|2024-07-18 18:03:30|17027.21|16947.21|17027.51|16947.51|17027.51|16947.51|17026.73|16946.73|10
1721325820000|2024-07-18 18:03:40|17027.86|16947.86|17029.47|16949.47|17029.6|16949.6|17027.86|16947.86|10
1721325830000|2024-07-18 18:03:50|17029.38|16949.38|17027.68|16947.68|17029.38|16949.38|17027.68|16947.68|10
1721325840000|2024-07-18 18:04:00|17027.84|16947.84|17026.96|16946.96|17028.69|16948.69|17026.96|16946.96|10
1721325850000|2024-07-18 18:04:10|17027.02|16947.02|17026.55|16946.55|17027.02|16947.02|17026.53|16946.53|9
1721325860000|2024-07-18 18:04:20|17026.36|16946.36|17024.27|16944.27|17026.36|16946.36|17024.27|16944.27|10
1721325870000|2024-07-18 18:04:30|17023.97|16943.97|17024.89|16944.89|17025.05|16945.05|17023.97|16943.97|10
1721325880000|2024-07-18 18:04:40|17026.02|16946.02|17027.44|16947.44|17027.52|16947.52|17025.94|16945.94|10
1721325890000|2024-07-18 18:04:50|17027.49|16947.49|17026.83|16946.83|17027.65|16947.65|17026.83|16946.83|9
1721325900000|2024-07-18 18:05:00|17026.78|16946.78|17023.68|16943.68|17026.78|16946.78|17023.68|16943.68|10
1721325910000|2024-07-18 18:05:10|17023.73|16943.73|17022.46|16942.46|17023.81|16943.81|17022.46|16942.46|10
1721325920000|2024-07-18 18:05:20|17021.85|16941.85|17022.3|16942.3|17022.3|16942.3|17021.08|16941.08|10
1721325930000|2024-07-18 18:05:30|17021.47|16941.47|17021.65|16941.65|17022.43|16942.43|17021|16941|10
1721325940000|2024-07-18 18:05:40|17021.66|16941.66|17020.74|16940.74|17021.66|16941.66|17020.41|16940.41|9
1721325950000|2024-07-18 18:05:50|17020.61|16940.61|17022.74|16942.74|17022.85|16942.85|17020.61|16940.61|10
1721325960000|2024-07-18 18:06:00|17022.87|16942.87|17023.34|16943.34|17023.34|16943.34|17022.34|16942.34|10
1721325970000|2024-07-18 18:06:10|17023.42|16943.42|17026.47|16946.47|17026.47|16946.47|17023.42|16943.42|10
1721325980000|2024-07-18 18:06:20|17026.9|16946.9|17025.89|16945.89|17026.9|16946.9|17025.87|16945.87|10
1721325990000|2024-07-18 18:06:30|17025.84|16945.84|17027.22|16947.22|17027.22|16947.22|17025.84|16945.84|9
1721326000000|2024-07-18 18:06:40|17027.1|16947.1|17027.31|16947.31|17027.82|16947.82|17027.1|16947.1|9
1721326010000|2024-07-18 18:06:50|17027.22|16947.22|17026.03|16946.03|17027.22|16947.22|17026.01|16946.01|10
1721326020000|2024-07-18 18:07:00|17025.99|16945.99|17027.03|16947.03|17027.03|16947.03|17025.99|16945.99|10
1721326030000|2024-07-18 18:07:10|17026.99|16946.99|17029.74|16949.74|17029.74|16949.74|17026.99|16946.99|10
1721326040000|2024-07-18 18:07:20|17029.91|16949.91|17028.47|16948.47|17029.91|16949.91|17028.47|16948.47|8
1721326050000|2024-07-18 18:07:30|17028.33|16948.33|17027.49|16947.49|17028.33|16948.33|17027.12|16947.12|10
1721326060000|2024-07-18 18:07:40|17027.36|16947.36|17026.07|16946.07|17027.36|16947.36|17026.07|16946.07|10
1721326070000|2024-07-18 18:07:50|17026.05|16946.05|17025.49|16945.49|17026.05|16946.05|17025.49|16945.49|9
1721326080000|2024-07-18 18:08:00|17025.67|16945.67|17026.6|16946.6|17026.6|16946.6|17025.54|16945.54|10
1721326090000|2024-07-18 18:08:10|17026.63|16946.63|17022.26|16942.26|17026.63|16946.63|17022.26|16942.26|10
1721326100000|2024-07-18 18:08:20|17021.91|16941.91|17023.14|16943.14|17023.66|16943.66|17021.44|16941.44|10
1721326110000|2024-07-18 18:08:30|17022.96|16942.96|17023.57|16943.57|17024.05|16944.05|17022.96|16942.96|10
1721326120000|2024-07-18 18:08:40|17023.98|16943.98|17025.9|16945.9|17025.9|16945.9|17023.96|16943.96|10
1721326130000|2024-07-18 18:08:50|17025.97|16945.97|17024.82|16944.82|17026.28|16946.28|17024.79|16944.79|9
1721326140000|2024-07-18 18:09:00|17024.68|16944.68|17024.29|16944.29|17024.82|16944.82|17024.29|16944.29|9
1721326150000|2024-07-18 18:09:10|17024.15|16944.15|17024.53|16944.53|17024.53|16944.53|17023.98|16943.98|10
1721326160000|2024-07-18 18:09:20|17024.44|16944.44|17025.3|16945.3|17025.35|16945.35|17024.42|16944.42|9
1721326170000|2024-07-18 18:09:30|17025.38|16945.38|17024.81|16944.81|17025.38|16945.38|17024.81|16944.81|10
1721326180000|2024-07-18 18:09:40|17024.9|16944.9|17024.8|16944.8|17025.31|16945.31|17024.65|16944.65|10
1721326190000|2024-07-18 18:09:50|17024.78|16944.78|17025.36|16945.36|17025.51|16945.51|17024.78|16944.78|9
1721326200000|2024-07-18 18:10:00|17025.64|16945.64|17025.58|16945.58|17025.73|16945.73|17025.4|16945.4|10
1721326210000|2024-07-18 18:10:10|17025.66|16945.66|17026.07|16946.07|17026.9|16946.9|17025.66|16945.66|10
1721326220000|2024-07-18 18:10:20|17026.34|16946.34|17027.3|16947.3|17027.48|16947.48|17026.18|16946.18|10
1721326230000|2024-07-18 18:10:30|17027.34|16947.34|17024.8|16944.8|17027.34|16947.34|17024.8|16944.8|9
1721326240000|2024-07-18 18:10:40|17024.93|16944.93|17023.19|16943.19|17024.93|16944.93|17023.17|16943.17|9
1721326250000|2024-07-18 18:10:50|17023.22|16943.22|17025.84|16945.84|17025.84|16945.84|17023.19|16943.19|10
1721326260000|2024-07-18 18:11:00|17025.66|16945.66|17028.77|16948.77|17028.88|16948.88|17025.66|16945.66|10
1721326270000|2024-07-18 18:11:10|17029.05|16949.05|17029.93|16949.93|17030.2|16950.2|17029.05|16949.05|9
1721326280000|2024-07-18 18:11:20|17029.95|16949.95|17030.32|16950.32|17030.35|16950.35|17029.78|16949.78|8
1721326290000|2024-07-18 18:11:30|17030.33|16950.33|17031.1|16951.1|17031.63|16951.63|17030.21|16950.21|10
1721326300000|2024-07-18 18:11:40|17031.21|16951.21|17031.63|16951.63|17031.83|16951.83|17031.2|16951.2|9
1721326310000|2024-07-18 18:11:50|17031.93|16951.93|17030.81|16950.81|17031.93|16951.93|17030.66|16950.66|10
1721326320000|2024-07-18 18:12:00|17030.25|16950.25|17028.66|16948.66|17030.25|16950.25|17028.47|16948.47|10
1721326330000|2024-07-18 18:12:10|17028.61|16948.61|17026.4|16946.4|17028.61|16948.61|17026.4|16946.4|10
1721326340000|2024-07-18 18:12:20|17026.13|16946.13|17015.82|16935.82|17026.13|16946.13|17015.82|16935.82|10
1721326350000|2024-07-18 18:12:30|17014.2|16934.2|17011.15|16931.15|17014.33|16934.33|17011.15|16931.15|10
1721326360000|2024-07-18 18:12:40|17011.14|16931.14|17003.29|16923.29|17011.14|16931.14|17003.29|16923.29|10
1721326370000|2024-07-18 18:12:50|17002.77|16922.77|16998.74|16918.74|17002.77|16922.77|16998.74|16918.74|10
1721326380000|2024-07-18 18:13:00|16998.67|16918.67|16999.23|16919.23|16999.23|16919.23|16997.62|16917.62|10
1721326390000|2024-07-18 18:13:10|16999.42|16919.42|16995.14|16915.14|16999.55|16919.55|16994.79|16914.79|10
1721326400000|2024-07-18 18:13:20|16995.13|16915.13|16994.49|16914.49|16995.13|16915.13|16993.95|16913.95|10
1721326410000|2024-07-18 18:13:30|16993.77|16913.77|16994.48|16914.48|16994.66|16914.66|16993.77|16913.77|10
1721326420000|2024-07-18 18:13:40|16994.4|16914.4|16993.19|16913.19|16994.4|16914.4|16993.19|16913.19|10
1721326430000|2024-07-18 18:13:50|16993.22|16913.22|16993.48|16913.48|16993.48|16913.48|16992.75|16912.75|9
1721326440000|2024-07-18 18:14:00|16993.49|16913.49|16994.32|16914.32|16994.32|16914.32|16993.49|16913.49|9
1721326450000|2024-07-18 18:14:10|16994.23|16914.23|16996.97|16916.97|16997|16917|16994.23|16914.23|10
1721326460000|2024-07-18 18:14:20|16996.78|16916.78|16997.35|16917.35|16997.35|16917.35|16996.21|16916.21|10
1721326470000|2024-07-18 18:14:30|16997.32|16917.32|16997.23|16917.23|16997.56|16917.56|16996.63|16916.63|10
1721326480000|2024-07-18 18:14:40|16997.33|16917.33|16996.24|16916.24|16997.33|16917.33|16996.24|16916.24|9
1721326490000|2024-07-18 18:14:50|16996.27|16916.27|16995.51|16915.51|16996.27|16916.27|16995.31|16915.31|10
1721326500000|2024-07-18 18:15:00|16995.27|16915.27|16996.55|16916.55|16996.8|16916.8|16995.22|16915.22|10
1721326510000|2024-07-18 18:15:10|16996.63|16916.63|16995.85|16915.85|16997.01|16917.01|16995.85|16915.85|10
1721326520000|2024-07-18 18:15:20|16995.71|16915.71|16990.43|16910.43|16995.71|16915.71|16990.07|16910.07|10
1721326530000|2024-07-18 18:15:30|16990.97|16910.97|16992.66|16912.66|16992.66|16912.66|16990.95|16910.95|10
1721326540000|2024-07-18 18:15:40|16992.91|16912.91|16996.98|16916.98|16996.98|16916.98|16992.91|16912.91|10
1721326550000|2024-07-18 18:15:50|16997.18|16917.18|17001.89|16921.89|17001.89|16921.89|16997.18|16917.18|10
1721326560000|2024-07-18 18:16:00|17002.19|16922.19|17006.25|16926.25|17006.63|16926.63|17002.18|16922.18|10
1721326570000|2024-07-18 18:16:10|17005.82|16925.82|17000.5|16920.5|17005.82|16925.82|17000.5|16920.5|10
1721326580000|2024-07-18 18:16:20|16999.96|16919.96|16997.88|16917.88|16999.96|16919.96|16997.88|16917.88|10
1721326590000|2024-07-18 18:16:30|16997.7|16917.7|16997.88|16917.88|16998.41|16918.41|16997.56|16917.56|10
1721326600000|2024-07-18 18:16:40|16998.08|16918.08|16998.01|16918.01|16998.21|16918.21|16998.01|16918.01|8
1721326610000|2024-07-18 18:16:50|16998.35|16918.35|16997.78|16917.78|16998.35|16918.35|16997.49|16917.49|10
1721326620000|2024-07-18 18:17:00|16997.72|16917.72|16998.57|16918.57|16998.91|16918.91|16997.23|16917.23|9
1721326630000|2024-07-18 18:17:10|16998.36|16918.36|17001.11|16921.11|17001.18|16921.18|16998.36|16918.36|10
1721326640000|2024-07-18 18:17:20|17000.76|16920.76|17001|16921|17001.3|16921.3|17000.76|16920.76|10
1721326650000|2024-07-18 18:17:30|17001.13|16921.13|16999.6|16919.6|17001.13|16921.13|16999.56|16919.56|10
1721326660000|2024-07-18 18:17:40|16999.18|16919.18|16999.33|16919.33|16999.36|16919.36|16999.03|16919.03|10
1721326670000|2024-07-18 18:17:50|16999.53|16919.53|17000.23|16920.23|17000.38|16920.38|16999.18|16919.18|10
1721326680000|2024-07-18 18:18:00|16999.9|16919.9|16998.96|16918.96|16999.9|16919.9|16998.96|16918.96|10
1721326690000|2024-07-18 18:18:10|16998.66|16918.66|16995.58|16915.58|16998.66|16918.66|16995.58|16915.58|10
1721326700000|2024-07-18 18:18:20|16995.43|16915.43|16994.74|16914.74|16995.6|16915.6|16994.62|16914.62|10
1721326710000|2024-07-18 18:18:30|16994.57|16914.57|16993.5|16913.5|16994.57|16914.57|16993.5|16913.5|10
1721326720000|2024-07-18 18:18:40|16993.1|16913.1|16991.9|16911.9|16993.18|16913.18|16991.83|16911.83|8
1721326730000|2024-07-18 18:18:50|16991.82|16911.82|16990.74|16910.74|16992.07|16912.07|16990.74|16910.74|10
1721326740000|2024-07-18 18:19:00|16990.69|16910.69|16989.78|16909.78|16990.69|16910.69|16989.78|16909.78|9
1721326750000|2024-07-18 18:19:10|16989.62|16909.62|16991.95|16911.95|16991.95|16911.95|16988.54|16908.54|10
1721326760000|2024-07-18 18:19:20|16991.71|16911.71|16992.48|16912.48|16992.48|16912.48|16991.71|16911.71|10
1721326770000|2024-07-18 18:19:30|16992.95|16912.95|16993.56|16913.56|16993.56|16913.56|16992.95|16912.95|9
1721326780000|2024-07-18 18:19:40|16993.58|16913.58|16995.64|16915.64|16995.67|16915.67|16993.58|16913.58|9
1721326790000|2024-07-18 18:19:50|16995.88|16915.88|16998.17|16918.17|16998.17|16918.17|16995.88|16915.88|10
1721326800000|2024-07-18 18:20:00|16999.4|16919.4|17005.34|16925.34|17005.34|16925.34|16999.4|16919.4|10
1721326810000|2024-07-18 18:20:10|17005.53|16925.53|17011.77|16931.77|17011.77|16931.77|17005.53|16925.53|10
1721326820000|2024-07-18 18:20:20|17012.29|16932.29|17014.62|16934.62|17014.62|16934.62|17012.2|16932.2|10
1721326830000|2024-07-18 18:20:30|17014.86|16934.86|17016.6|16936.6|17016.61|16936.61|17014.7|16934.7|10
1721326840000|2024-07-18 18:20:40|17016.96|16936.96|17019.5|16939.5|17019.5|16939.5|17016.96|16936.96|10
1721326850000|2024-07-18 18:20:50|17021.55|16941.55|17025.35|16945.35|17025.35|16945.35|17021.25|16941.25|10
1721326860000|2024-07-18 18:21:00|17025.7|16945.7|17028.52|16948.52|17028.52|16948.52|17025.28|16945.28|10
1721326870000|2024-07-18 18:21:10|17029.02|16949.02|17028.11|16948.11|17030.74|16950.74|17028.11|16948.11|10
1721326880000|2024-07-18 18:21:20|17027.83|16947.83|17024.6|16944.6|17027.83|16947.83|17024.51|16944.51|9
1721326890000|2024-07-18 18:21:30|17024.75|16944.75|17026.84|16946.84|17026.84|16946.84|17024.75|16944.75|9
1721326900000|2024-07-18 18:21:40|17026.77|16946.77|17028.63|16948.63|17028.63|16948.63|17026.76|16946.76|10
1721326910000|2024-07-18 18:21:50|17028.73|16948.73|17029.02|16949.02|17029.02|16949.02|17028.45|16948.45|10
1721326920000|2024-07-18 18:22:00|17028.66|16948.66|17026.3|16946.3|17028.66|16948.66|17026.3|16946.3|10
1721326930000|2024-07-18 18:22:10|17026.11|16946.11|17025.35|16945.35|17026.18|16946.18|17025.35|16945.35|10
1721326940000|2024-07-18 18:22:20|17025.57|16945.57|17025.74|16945.74|17026|16946|17025.37|16945.37|9
1721326950000|2024-07-18 18:22:30|17026.11|16946.11|17029.49|16949.49|17029.49|16949.49|17026.06|16946.06|10
1721326960000|2024-07-18 18:22:40|17029.77|16949.77|17031.74|16951.74|17031.74|16951.74|17029.77|16949.77|9
1721326970000|2024-07-18 18:22:50|17033.71|16953.71|17037.72|16957.72|17037.72|16957.72|17033.6|16953.6|9
1721326980000|2024-07-18 18:23:00|17037.95|16957.95|17038.33|16958.33|17038.33|16958.33|17037.79|16957.79|10
1721326990000|2024-07-18 18:23:10|17039.05|16959.05|17041.65|16961.65|17041.85|16961.85|17039.04|16959.04|10
1721327000000|2024-07-18 18:23:20|17042.02|16962.02|17044.36|16964.36|17044.36|16964.36|17042.02|16962.02|10
1721327010000|2024-07-18 18:23:30|17044.52|16964.52|17045.29|16965.29|17045.29|16965.29|17043.93|16963.93|10
1721327020000|2024-07-18 18:23:40|17045.38|16965.38|17046.51|16966.51|17046.82|16966.82|17045.38|16965.38|10
1721327030000|2024-07-18 18:23:50|17049.14|16969.14|17054.85|16974.85|17054.85|16974.85|17049.14|16969.14|10
1721327040000|2024-07-18 18:24:00|17054.84|16974.84|17054.43|16974.43|17054.84|16974.84|17054.22|16974.22|8
1721327050000|2024-07-18 18:24:10|17055.01|16975.01|17055.67|16975.67|17055.76|16975.76|17054.83|16974.83|10
1721327060000|2024-07-18 18:24:20|17055.89|16975.89|17056.89|16976.89|17057.61|16977.61|17055.89|16975.89|10
1721327070000|2024-07-18 18:24:30|17057.15|16977.15|17056.51|16976.51|17057.15|16977.15|17056.14|16976.14|10
1721327080000|2024-07-18 18:24:40|17056.23|16976.23|17057.62|16977.62|17057.67|16977.67|17056.23|16976.23|10
1721327090000|2024-07-18 18:24:50|17057.22|16977.22|17055.97|16975.97|17057.22|16977.22|17055.97|16975.97|10
1721327100000|2024-07-18 18:25:00|17055.75|16975.75|17054.76|16974.76|17055.75|16975.75|17054.58|16974.58|10
1721327110000|2024-07-18 18:25:10|17054.57|16974.57|17054.79|16974.79|17054.95|16974.95|17054.57|16974.57|10
1721327120000|2024-07-18 18:25:20|17054.82|16974.82|17055.31|16975.31|17055.52|16975.52|17054.66|16974.66|10
1721327130000|2024-07-18 18:25:30|17054.74|16974.74|17055.37|16975.37|17055.62|16975.62|17054.74|16974.74|10
1721327140000|2024-07-18 18:25:40|17055.32|16975.32|17054.19|16974.19|17056.25|16976.25|17054.19|16974.19|10
1721327150000|2024-07-18 18:25:50|17054.18|16974.18|17053.52|16973.52|17054.82|16974.82|17053.52|16973.52|10
1721327160000|2024-07-18 18:26:00|17052.1|16972.1|17049.43|16969.43|17052.1|16972.1|17049.2|16969.2|9
1721327170000|2024-07-18 18:26:10|17049.48|16969.48|17050.65|16970.65|17050.65|16970.65|17049.48|16969.48|9
1721327180000|2024-07-18 18:26:20|17050.87|16970.87|17052.66|16972.66|17052.66|16972.66|17050.86|16970.86|9
1721327190000|2024-07-18 18:26:30|17052.45|16972.45|17052.68|16972.68|17052.7|16972.7|17052.14|16972.14|10
1721327200000|2024-07-18 18:26:40|17052.64|16972.64|17051.58|16971.58|17052.64|16972.64|17051.58|16971.58|10
1721327210000|2024-07-18 18:26:50|17050.95|16970.95|17048.45|16968.45|17050.95|16970.95|17048.45|16968.45|10
1721327220000|2024-07-18 18:27:00|17051.01|16971.01|17051.79|16971.79|17052.43|16972.43|17051.01|16971.01|10
1721327230000|2024-07-18 18:27:10|17052.12|16972.12|17053.78|16973.78|17053.78|16973.78|17051.75|16971.75|10
1721327240000|2024-07-18 18:27:20|17054.45|16974.45|17054.24|16974.24|17054.45|16974.45|17053.75|16973.75|9
1721327250000|2024-07-18 18:27:30|17054.3|16974.3|17048.54|16968.54|17054.3|16974.3|17048.54|16968.54|10
1721327260000|2024-07-18 18:27:40|17048.52|16968.52|17047.72|16967.72|17048.52|16968.52|17047.72|16967.72|8
1721327270000|2024-07-18 18:27:50|17047.47|16967.47|17046.22|16966.22|17047.47|16967.47|17046.18|16966.18|10
1721327280000|2024-07-18 18:28:00|17046.23|16966.23|17047.11|16967.11|17047.17|16967.17|17046.22|16966.22|9
1721327290000|2024-07-18 18:28:10|17047.15|16967.15|17049.27|16969.27|17049.27|16969.27|17047.15|16967.15|10
1721327300000|2024-07-18 18:28:20|17049.82|16969.82|17053.14|16973.14|17053.25|16973.25|17049.82|16969.82|10
1721327310000|2024-07-18 18:28:30|17053.19|16973.19|17053.1|16973.1|17053.5|16973.5|17052.96|16972.96|10
1721327320000|2024-07-18 18:28:40|17053.17|16973.17|17054.87|16974.87|17055.02|16975.02|17053.17|16973.17|10
1721327330000|2024-07-18 18:28:50|17054.88|16974.88|17054.4|16974.4|17054.88|16974.88|17054.4|16974.4|10
1721327340000|2024-07-18 18:29:00|17054.37|16974.37|17054.16|16974.16|17054.44|16974.44|17053.68|16973.68|9
1721327350000|2024-07-18 18:29:10|17054.1|16974.1|17054.73|16974.73|17054.73|16974.73|17053.77|16973.77|10
1721327360000|2024-07-18 18:29:20|17054.8|16974.8|17055.35|16975.35|17055.35|16975.35|17054.53|16974.53|9
1721327370000|2024-07-18 18:29:30|17055.59|16975.59|17054.15|16974.15|17055.59|16975.59|17054.07|16974.07|9
1721327380000|2024-07-18 18:29:40|17054.37|16974.37|17057.6|16977.6|17057.6|16977.6|17054.37|16974.37|10
1721327390000|2024-07-18 18:29:50|17057.69|16977.69|17057.87|16977.87|17058.53|16978.53|17057.69|16977.69|10
1721327400000|2024-07-18 18:30:00|17057.75|16977.75|17058.16|16978.16|17058.65|16978.65|17057.02|16977.02|10
1721327410000|2024-07-18 18:30:10|17058.61|16978.61|17057.73|16977.73|17058.9|16978.9|17057.58|16977.58|10
1721327420000|2024-07-18 18:30:20|17057.98|16977.98|17055.31|16975.31|17057.98|16977.98|17055.31|16975.31|10
1721327430000|2024-07-18 18:30:30|17055.43|16975.43|17055.54|16975.54|17055.93|16975.93|17055.21|16975.21|10
1721327440000|2024-07-18 18:30:40|17055.21|16975.21|17056.23|16976.23|17056.23|16976.23|17054.52|16974.52|10
1721327450000|2024-07-18 18:30:50|17056.35|16976.35|17056.51|16976.51|17056.84|16976.84|17056.35|16976.35|9
1721327460000|2024-07-18 18:31:00|17056.78|16976.78|17055.97|16975.97|17057.06|16977.06|17054.95|16974.95|10
1721327470000|2024-07-18 18:31:10|17056.03|16976.03|17055.44|16975.44|17056.39|16976.39|17055.44|16975.44|9
1721327480000|2024-07-18 18:31:20|17055.39|16975.39|17052.95|16972.95|17055.39|16975.39|17052.95|16972.95|10
1721327490000|2024-07-18 18:31:30|17052.34|16972.34|17049.52|16969.52|17052.34|16972.34|17049.52|16969.52|9
1721327500000|2024-07-18 18:31:40|17049.27|16969.27|17047.43|16967.43|17049.67|16969.67|17047.26|16967.26|10
1721327510000|2024-07-18 18:31:50|17047.76|16967.76|17048.9|16968.9|17048.9|16968.9|17047.65|16967.65|9
1721327520000|2024-07-18 18:32:00|17049.58|16969.58|17049.64|16969.64|17050.48|16970.48|17049.58|16969.58|10
1721327530000|2024-07-18 18:32:10|17049.94|16969.94|17049.73|16969.73|17050.1|16970.1|17049.64|16969.64|10
1721327540000|2024-07-18 18:32:20|17049.8|16969.8|17049.9|16969.9|17049.94|16969.94|17049.79|16969.79|10
1721327550000|2024-07-18 18:32:30|17050.83|16970.83|17051.76|16971.76|17052.79|16972.79|17050.83|16970.83|10
1721327560000|2024-07-18 18:32:40|17051.9|16971.9|17055.41|16975.41|17055.41|16975.41|17051.9|16971.9|10
1721327570000|2024-07-18 18:32:50|17056.35|16976.35|17059.91|16979.91|17059.91|16979.91|17056.35|16976.35|10
1721327580000|2024-07-18 18:33:00|17060.18|16980.18|17060.99|16980.99|17060.99|16980.99|17060.09|16980.09|10
1721327590000|2024-07-18 18:33:10|17061.07|16981.07|17062.32|16982.32|17062.37|16982.37|17061.07|16981.07|10
1721327600000|2024-07-18 18:33:20|17061|16981|17061.62|16981.62|17062.74|16982.74|17060.91|16980.91|10
1721327610000|2024-07-18 18:33:30|17061.77|16981.77|17061.81|16981.81|17061.91|16981.91|17061.63|16981.63|9
1721327620000|2024-07-18 18:33:40|17061.79|16981.79|17062.7|16982.7|17063.07|16983.07|17061.79|16981.79|10
1721327630000|2024-07-18 18:33:50|17062.63|16982.63|17063.5|16983.5|17063.5|16983.5|17062.6|16982.6|10
1721327640000|2024-07-18 18:34:00|17063.42|16983.42|17062.69|16982.69|17063.42|16983.42|17062.66|16982.66|9
1721327650000|2024-07-18 18:34:10|17062.68|16982.68|17063.72|16983.72|17063.73|16983.73|17062.68|16982.68|10
1721327660000|2024-07-18 18:34:20|17063.54|16983.54|17063.21|16983.21|17064.4|16984.4|17063.21|16983.21|10
1721327670000|2024-07-18 18:34:30|17063.23|16983.23|17061.9|16981.9|17063.23|16983.23|17061.9|16981.9|9
1721327680000|2024-07-18 18:34:40|17061.05|16981.05|17054.81|16974.81|17061.05|16981.05|17054.81|16974.81|9
1721327690000|2024-07-18 18:34:50|17054.75|16974.75|17053.83|16973.83|17054.78|16974.78|17053.61|16973.61|10
1721327700000|2024-07-18 18:35:00|17053.89|16973.89|17052.1|16972.1|17053.91|16973.91|17052.1|16972.1|10
1721327710000|2024-07-18 18:35:10|17051.35|16971.35|17052.72|16972.72|17052.72|16972.72|17050.8|16970.8|10
1721327720000|2024-07-18 18:35:20|17051.87|16971.87|17051.88|16971.88|17052.35|16972.35|17051.78|16971.78|10
1721327730000|2024-07-18 18:35:30|17051.91|16971.91|17051.97|16971.97|17052.4|16972.4|17051.7|16971.7|9
1721327740000|2024-07-18 18:35:40|17051.54|16971.54|17048.82|16968.82|17051.54|16971.54|17048.82|16968.82|9
1721327750000|2024-07-18 18:35:50|17048.91|16968.91|17044.42|16964.42|17048.92|16968.92|17044.42|16964.42|10
1721327760000|2024-07-18 18:36:00|17043.59|16963.59|17039.57|16959.57|17043.59|16963.59|17039.57|16959.57|10
1721327770000|2024-07-18 18:36:10|17039.55|16959.55|17029.86|16949.86|17039.55|16959.55|17029.86|16949.86|10
1721327780000|2024-07-18 18:36:20|17029.32|16949.32|17027.88|16947.88|17029.32|16949.32|17027.72|16947.72|10
1721327790000|2024-07-18 18:36:30|17028.38|16948.38|17031.05|16951.05|17031.05|16951.05|17028.38|16948.38|10
1721327800000|2024-07-18 18:36:40|17031.02|16951.02|17031.58|16951.58|17031.73|16951.73|17030.95|16950.95|10
1721327810000|2024-07-18 18:36:50|17031.42|16951.42|17032.28|16952.28|17032.3|16952.3|17031.32|16951.32|10
1721327820000|2024-07-18 18:37:00|17032.45|16952.45|17031.97|16951.97|17032.47|16952.47|17031.97|16951.97|9
1721327830000|2024-07-18 18:37:10|17031.99|16951.99|17030.41|16950.41|17032.29|16952.29|17029.99|16949.99|10
1721327840000|2024-07-18 18:37:20|17030.25|16950.25|17029.88|16949.88|17030.25|16950.25|17029.7|16949.7|9
1721327850000|2024-07-18 18:37:30|17029.55|16949.55|17028.42|16948.42|17029.55|16949.55|17028.42|16948.42|10
1721327860000|2024-07-18 18:37:40|17028.39|16948.39|17025.33|16945.33|17028.39|16948.39|17025.19|16945.19|9
1721327870000|2024-07-18 18:37:50|17025.16|16945.16|17025.57|16945.57|17025.57|16945.57|17025.16|16945.16|8
1721327880000|2024-07-18 18:38:00|17025.51|16945.51|17026.57|16946.57|17026.57|16946.57|17025.51|16945.51|10
1721327890000|2024-07-18 18:38:10|17026.7|16946.7|17027.17|16947.17|17027.54|16947.54|17026.7|16946.7|10
1721327900000|2024-07-18 18:38:20|17027|16947|17023.58|16943.58|17027|16947|17023.12|16943.12|10
1721327910000|2024-07-18 18:38:30|17023.72|16943.72|17023.22|16943.22|17023.72|16943.72|17022.84|16942.84|9
1721327920000|2024-07-18 18:38:40|17023.2|16943.2|17022.87|16942.87|17023.44|16943.44|17022.87|16942.87|10
1721327930000|2024-07-18 18:38:50|17022.58|16942.58|17022.5|16942.5|17022.84|16942.84|17022.17|16942.17|10
1721327940000|2024-07-18 18:39:00|17022.51|16942.51|17022.44|16942.44|17023.07|16943.07|17022.35|16942.35|10
1721327950000|2024-07-18 18:39:10|17022.33|16942.33|17021.14|16941.14|17022.43|16942.43|17021.1|16941.1|10
1721327960000|2024-07-18 18:39:20|17021.09|16941.09|17019.91|16939.91|17021.09|16941.09|17019.48|16939.48|10
1721327970000|2024-07-18 18:39:30|17019.68|16939.68|17018.66|16938.66|17019.68|16939.68|17018.66|16938.66|10
1721327980000|2024-07-18 18:39:40|17018.68|16938.68|17017.74|16937.74|17018.68|16938.68|17016.99|16936.99|10
1721327990000|2024-07-18 18:39:50|17017.82|16937.82|17017.04|16937.04|17017.82|16937.82|17016.97|16936.97|9
1721328000000|2024-07-18 18:40:00|17016.98|16936.98|17017.51|16937.51|17017.79|16937.79|17016.96|16936.96|10
1721328010000|2024-07-18 18:40:10|17017.07|16937.07|17016.04|16936.04|17017.11|16937.11|17016.04|16936.04|10
1721328020000|2024-07-18 18:40:20|17015.69|16935.69|17016.3|16936.3|17016.31|16936.31|17015.67|16935.67|9
1721328030000|2024-07-18 18:40:30|17016.27|16936.27|17013.86|16933.86|17016.27|16936.27|17013.86|16933.86|10
1721328040000|2024-07-18 18:40:40|17013.95|16933.95|17015.15|16935.15|17015.15|16935.15|17013.72|16933.72|10
1721328050000|2024-07-18 18:40:50|17015.05|16935.05|17012.57|16932.57|17015.05|16935.05|17012.57|16932.57|10
1721328060000|2024-07-18 18:41:00|17012.4|16932.4|17011.64|16931.64|17012.4|16932.4|17011.64|16931.64|9
1721328070000|2024-07-18 18:41:10|17011.67|16931.67|17009.8|16929.8|17011.67|16931.67|17009.54|16929.54|10
1721328080000|2024-07-18 18:41:20|17009.45|16929.45|17010.35|16930.35|17010.35|16930.35|17008.57|16928.57|10
1721328090000|2024-07-18 18:41:30|17010.52|16930.52|17010.57|16930.57|17010.62|16930.62|17010.38|16930.38|10
1721328100000|2024-07-18 18:41:40|17009.38|16929.38|17011.17|16931.17|17011.17|16931.17|17009.37|16929.37|10
1721328110000|2024-07-18 18:41:50|17011.13|16931.13|17011.32|16931.32|17011.58|16931.58|17011.13|16931.13|10
1721328120000|2024-07-18 18:42:00|17011.53|16931.53|17010.96|16930.96|17011.65|16931.65|17010.96|16930.96|9
1721328130000|2024-07-18 18:42:10|17010.7|16930.7|17009.06|16929.06|17010.7|16930.7|17009.03|16929.03|10
1721328140000|2024-07-18 18:42:20|17008.93|16928.93|17009.04|16929.04|17009.23|16929.23|17008.91|16928.91|9
1721328150000|2024-07-18 18:42:30|17009.03|16929.03|17008.03|16928.03|17009.03|16929.03|17007.79|16927.79|9
1721328160000|2024-07-18 18:42:40|17008|16928|17010.25|16930.25|17010.25|16930.25|17007.8|16927.8|10
1721328170000|2024-07-18 18:42:50|17010.6|16930.6|17010.83|16930.83|17011.14|16931.14|17010.6|16930.6|10
1721328180000|2024-07-18 18:43:00|17010.58|16930.58|17010.96|16930.96|17010.96|16930.96|17010.58|16930.58|9
1721328190000|2024-07-18 18:43:10|17011.28|16931.28|17012.77|16932.77|17012.81|16932.81|17011.28|16931.28|10
1721328200000|2024-07-18 18:43:20|17013.12|16933.12|17012.67|16932.67|17013.48|16933.48|17012.67|16932.67|10
1721328210000|2024-07-18 18:43:30|17012.68|16932.68|17011.04|16931.04|17012.77|16932.77|17011.04|16931.04|10
1721328220000|2024-07-18 18:43:40|17010.34|16930.34|17009.39|16929.39|17010.41|16930.41|17009.39|16929.39|10
1721328230000|2024-07-18 18:43:50|17008.55|16928.55|17004.29|16924.29|17008.55|16928.55|17004.29|16924.29|10
1721328240000|2024-07-18 18:44:00|17004.23|16924.23|17002.62|16922.62|17004.23|16924.23|17002.62|16922.62|9
1721328250000|2024-07-18 18:44:10|17002.65|16922.65|17002.52|16922.52|17002.75|16922.75|17002.14|16922.14|10
1721328260000|2024-07-18 18:44:20|17002.65|16922.65|16997.2|16917.2|17002.65|16922.65|16997.2|16917.2|10
1721328270000|2024-07-18 18:44:30|16996.83|16916.83|16993.24|16913.24|16996.83|16916.83|16993.03|16913.03|10
1721328280000|2024-07-18 18:44:40|16993.26|16913.26|16992.85|16912.85|16993.26|16913.26|16992.09|16912.09|10
1721328290000|2024-07-18 18:44:50|16993.05|16913.05|16992.78|16912.78|16993.3|16913.3|16992.78|16912.78|10
1721328300000|2024-07-18 18:45:00|16992.91|16912.91|16991.98|16911.98|16992.93|16912.93|16991.63|16911.63|10
1721328310000|2024-07-18 18:45:10|16992.9|16912.9|16991.38|16911.38|16993.03|16913.03|16991.37|16911.37|10
1721328320000|2024-07-18 18:45:20|16991.4|16911.4|16990.09|16910.09|16991.4|16911.4|16990.09|16910.09|10
1721328330000|2024-07-18 18:45:30|16989.87|16909.87|16988.62|16908.62|16989.87|16909.87|16988.62|16908.62|10
1721328340000|2024-07-18 18:45:40|16988.33|16908.33|16988.5|16908.5|16989.18|16909.18|16988.3|16908.3|10
1721328350000|2024-07-18 18:45:50|16988.47|16908.47|16988.34|16908.34|16988.47|16908.47|16987.88|16907.88|10
1721328360000|2024-07-18 18:46:00|16988.37|16908.37|16988.08|16908.08|16988.84|16908.84|16988.08|16908.08|10
1721328370000|2024-07-18 18:46:10|16987.84|16907.84|16985.64|16905.64|16987.84|16907.84|16985.64|16905.64|9
1721328380000|2024-07-18 18:46:20|16985.39|16905.39|16985.52|16905.52|16986.32|16906.32|16985.39|16905.39|9
1721328390000|2024-07-18 18:46:30|16985.13|16905.13|16986.07|16906.07|16986.07|16906.07|16984.89|16904.89|10
1721328400000|2024-07-18 18:46:40|16986.04|16906.04|16989.39|16909.39|16989.39|16909.39|16986.04|16906.04|10
1721328410000|2024-07-18 18:46:50|16989.28|16909.28|16992.1|16912.1|16992.1|16912.1|16988.29|16908.29|10
1721328420000|2024-07-18 18:47:00|16991.74|16911.74|16994.11|16914.11|16994.11|16914.11|16991.74|16911.74|10
1721328430000|2024-07-18 18:47:10|16994.08|16914.08|16994.05|16914.05|16994.12|16914.12|16993.47|16913.47|10
1721328440000|2024-07-18 18:47:20|16994.06|16914.06|16994.66|16914.66|16994.66|16914.66|16993.86|16913.86|10
1721328450000|2024-07-18 18:47:30|16994.71|16914.71|16996.32|16916.32|16996.32|16916.32|16994.71|16914.71|10
1721328460000|2024-07-18 18:47:40|16997.06|16917.06|16998.74|16918.74|16998.74|16918.74|16997.05|16917.05|10
1721328470000|2024-07-18 18:47:50|16998.73|16918.73|16999.94|16919.94|16999.94|16919.94|16998.6|16918.6|9
1721328480000|2024-07-18 18:48:00|16999.92|16919.92|16999.27|16919.27|17000.22|16920.22|16999.27|16919.27|10
1721328490000|2024-07-18 18:48:10|16999.38|16919.38|17002.79|16922.79|17002.82|16922.82|16999.38|16919.38|9
1721328500000|2024-07-18 18:48:20|17001.04|16921.04|16999.86|16919.86|17001.78|16921.78|16999.86|16919.86|10
1721328510000|2024-07-18 18:48:30|16999.82|16919.82|17000.62|16920.62|17000.68|16920.68|16999.82|16919.82|9
1721328520000|2024-07-18 18:48:40|17000.94|16920.94|17004.52|16924.52|17004.52|16924.52|17000.94|16920.94|10
1721328530000|2024-07-18 18:48:50|17005.02|16925.02|17005.9|16925.9|17005.9|16925.9|17004.81|16924.81|9
1721328540000|2024-07-18 18:49:00|17006|16926|17007.61|16927.61|17007.61|16927.61|17005.63|16925.63|10
1721328550000|2024-07-18 18:49:10|17007.71|16927.71|17017.3|16937.3|17017.3|16937.3|17007.71|16927.71|10
1721328560000|2024-07-18 18:49:20|17017.35|16937.35|17015.72|16935.72|17018.14|16938.14|17015.72|16935.72|9
1721328570000|2024-07-18 18:49:30|17015.3|16935.3|17011.34|16931.34|17015.3|16935.3|17010.6|16930.6|10
1721328580000|2024-07-18 18:49:40|17011.89|16931.89|17012.05|16932.05|17012.09|16932.09|17011.89|16931.89|9
1721328590000|2024-07-18 18:49:50|17012.3|16932.3|17006.44|16926.44|17012.3|16932.3|17006.44|16926.44|10
1721328600000|2024-07-18 18:50:00|17005.93|16925.93|16998.74|16918.74|17005.93|16925.93|16998.74|16918.74|10
1721328610000|2024-07-18 18:50:10|16999.03|16919.03|16995.39|16915.39|16999.03|16919.03|16995.39|16915.39|10
1721328620000|2024-07-18 18:50:20|16995.08|16915.08|16997.31|16917.31|16997.31|16917.31|16995.08|16915.08|9
1721328630000|2024-07-18 18:50:30|16997.58|16917.58|17001.36|16921.36|17001.36|16921.36|16997.58|16917.58|10
1721328640000|2024-07-18 18:50:40|17002.41|16922.41|17009|16929|17009|16929|17002.41|16922.41|10
1721328650000|2024-07-18 18:50:50|17010.04|16930.04|17012.4|16932.4|17012.4|16932.4|17010.04|16930.04|10
1721328660000|2024-07-18 18:51:00|17012.51|16932.51|17010.01|16930.01|17012.72|16932.72|17010.01|16930.01|10
1721328670000|2024-07-18 18:51:10|17009.65|16929.65|17008.89|16928.89|17009.66|16929.66|17008.7|16928.7|10
1721328680000|2024-07-18 18:51:20|17009.06|16929.06|17007.2|16927.2|17009.06|16929.06|17007.2|16927.2|10
1721328690000|2024-07-18 18:51:30|17007.16|16927.16|17008.79|16928.79|17008.79|16928.79|17006.76|16926.76|10
1721328700000|2024-07-18 18:51:40|17008.87|16928.87|17008.41|16928.41|17009.17|16929.17|17008.41|16928.41|10
1721328710000|2024-07-18 18:51:50|17008.19|16928.19|17008.31|16928.31|17008.54|16928.54|17008.19|16928.19|9
1721328720000|2024-07-18 18:52:00|17008.29|16928.29|17007.99|16927.99|17008.69|16928.69|17007.99|16927.99|10
1721328730000|2024-07-18 18:52:10|17007.45|16927.45|17002.48|16922.48|17007.45|16927.45|17002.48|16922.48|10
1721328740000|2024-07-18 18:52:20|17002.52|16922.52|17002.32|16922.32|17002.52|16922.52|17001.22|16921.22|10
1721328750000|2024-07-18 18:52:30|17001.91|16921.91|17001.51|16921.51|17002.17|16922.17|17000.83|16920.83|10
1721328760000|2024-07-18 18:52:40|17000.47|16920.47|16999.23|16919.23|17000.47|16920.47|16999|16919|9
1721328770000|2024-07-18 18:52:50|16999.14|16919.14|16998.89|16918.89|16999.44|16919.44|16998.85|16918.85|8
1721328780000|2024-07-18 18:53:00|16998.87|16918.87|16999.69|16919.69|16999.69|16919.69|16998.81|16918.81|9
1721328790000|2024-07-18 18:53:10|16999.88|16919.88|17003.08|16923.08|17003.08|16923.08|16999.88|16919.88|10
1721328800000|2024-07-18 18:53:20|17002.98|16922.98|17003.97|16923.97|17003.97|16923.97|17002.98|16922.98|10
1721328810000|2024-07-18 18:53:30|17003.8|16923.8|17006.13|16926.13|17006.13|16926.13|17003.8|16923.8|10
1721328820000|2024-07-18 18:53:40|17006.12|16926.12|17008|16928|17008|16928|17006.11|16926.11|9
1721328830000|2024-07-18 18:53:50|17008.55|16928.55|17011.65|16931.65|17011.66|16931.66|17008.55|16928.55|10
1721328840000|2024-07-18 18:54:00|17011.59|16931.59|17019.01|16939.01|17019.01|16939.01|17011.59|16931.59|10
1721328850000|2024-07-18 18:54:10|17019.63|16939.63|17021.65|16941.65|17021.65|16941.65|17019.45|16939.45|9
1721328860000|2024-07-18 18:54:20|17022.12|16942.12|17022.94|16942.94|17023.54|16943.54|17022.12|16942.12|10
1721328870000|2024-07-18 18:54:30|17022.75|16942.75|17027.29|16947.29|17027.55|16947.55|17022.75|16942.75|10
1721328880000|2024-07-18 18:54:40|17028.08|16948.08|17026.57|16946.57|17028.4|16948.4|17026.57|16946.57|10
1721328890000|2024-07-18 18:54:50|17026.14|16946.14|17026.12|16946.12|17026.51|16946.51|17025.93|16945.93|10
1721328900000|2024-07-18 18:55:00|17026.29|16946.29|17027|16947|17027.27|16947.27|17026.29|16946.29|10
1721328910000|2024-07-18 18:55:10|17027.09|16947.09|17027.81|16947.81|17028.21|16948.21|17027.09|16947.09|10
1721328920000|2024-07-18 18:55:20|17027.9|16947.9|17028.75|16948.75|17028.98|16948.98|17027.85|16947.85|10
1721328930000|2024-07-18 18:55:30|17028.65|16948.65|17029.11|16949.11|17029.11|16949.11|17028.65|16948.65|10
1721328940000|2024-07-18 18:55:40|17029.4|16949.4|17032.24|16952.24|17032.24|16952.24|17029.4|16949.4|10
1721328950000|2024-07-18 18:55:50|17032.61|16952.61|17034.94|16954.94|17034.94|16954.94|17032.55|16952.55|8
1721328960000|2024-07-18 18:56:00|17034.63|16954.63|17034.55|16954.55|17035.25|16955.25|17034.55|16954.55|10
1721328970000|2024-07-18 18:56:10|17034.48|16954.48|17029.05|16949.05|17034.66|16954.66|17029.05|16949.05|10
1721328980000|2024-07-18 18:56:20|17028.49|16948.49|17029.33|16949.33|17029.33|16949.33|17028.49|16948.49|9
1721328990000|2024-07-18 18:56:30|17029.38|16949.38|17030.84|16950.84|17030.84|16950.84|17029.38|16949.38|10
1721329000000|2024-07-18 18:56:40|17030.8|16950.8|17031.77|16951.77|17032.21|16952.21|17030.75|16950.75|10
1721329010000|2024-07-18 18:56:50|17032|16952|17032.96|16952.96|17032.96|16952.96|17031.38|16951.38|10
1721329020000|2024-07-18 18:57:00|17033.06|16953.06|17038.64|16958.64|17038.64|16958.64|17033.06|16953.06|10
1721329030000|2024-07-18 18:57:10|17038.79|16958.79|17043.89|16963.89|17043.89|16963.89|17038.79|16958.79|10
1721329040000|2024-07-18 18:57:20|17044.09|16964.09|17049.92|16969.92|17050.06|16970.06|17044.09|16964.09|10
1721329050000|2024-07-18 18:57:30|17050.01|16970.01|17048.49|16968.49|17050.01|16970.01|17048.49|16968.49|10
1721329060000|2024-07-18 18:57:40|17048.68|16968.68|17046.68|16966.68|17048.92|16968.92|17046.68|16966.68|10
1721329070000|2024-07-18 18:57:50|17046.55|16966.55|17043.43|16963.43|17046.55|16966.55|17043.16|16963.16|10
1721329080000|2024-07-18 18:58:00|17043.61|16963.61|17043.08|16963.08|17043.93|16963.93|17042.87|16962.87|10
1721329090000|2024-07-18 18:58:10|17043.01|16963.01|17042.82|16962.82|17043.04|16963.04|17042.68|16962.68|10
1721329100000|2024-07-18 18:58:20|17042.79|16962.79|17041.66|16961.66|17043.04|16963.04|17041.29|16961.29|10
1721329110000|2024-07-18 18:58:30|17041.83|16961.83|17038.49|16958.49|17041.83|16961.83|17038.49|16958.49|9
1721329120000|2024-07-18 18:58:40|17038.52|16958.52|17037.16|16957.16|17038.8|16958.8|17037.08|16957.08|10
1721329130000|2024-07-18 18:58:50|17037.14|16957.14|17038.2|16958.2|17038.9|16958.9|17037.14|16957.14|10
1721329140000|2024-07-18 18:59:00|17038.6|16958.6|17037|16957|17038.6|16958.6|17037|16957|10
1721329150000|2024-07-18 18:59:10|17036.82|16956.82|17038.35|16958.35|17038.35|16958.35|17036.71|16956.71|10
1721329160000|2024-07-18 18:59:20|17038.23|16958.23|17038.98|16958.98|17039.12|16959.12|17038.12|16958.12|10
1721329170000|2024-07-18 18:59:30|17038.7|16958.7|17036.59|16956.59|17038.7|16958.7|17036.59|16956.59|10
1721329180000|2024-07-18 18:59:40|17036.58|16956.58|17036.58|16956.58|17036.63|16956.63|17036.06|16956.06|10
1721329190000|2024-07-18 18:59:50|17036.49|16956.49|17036.13|16956.13|17036.49|16956.49|17035.68|16955.68|10
1721329200000|2024-07-18 19:00:00|17036.09|16956.09|17033.92|16953.92|17036.09|16956.09|17033.48|16953.48|10
1721329210000|2024-07-18 19:00:10|17033.66|16953.66|17032.43|16952.43|17033.66|16953.66|17032.04|16952.04|10
1721329220000|2024-07-18 19:00:20|17032.66|16952.66|17034.69|16954.69|17034.85|16954.85|17031.93|16951.93|10
1721329230000|2024-07-18 19:00:30|17034.54|16954.54|17035.48|16955.48|17035.48|16955.48|17034.12|16954.12|10
1721329240000|2024-07-18 19:00:40|17036.14|16956.14|17038.59|16958.59|17038.59|16958.59|17036.14|16956.14|10
1721329250000|2024-07-18 19:00:50|17039.41|16959.41|17042.23|16962.23|17042.23|16962.23|17039.41|16959.41|10
1721329260000|2024-07-18 19:01:00|17042.49|16962.49|17043.94|16963.94|17043.94|16963.94|17042.23|16962.23|10
1721329270000|2024-07-18 19:01:10|17044.14|16964.14|17047.07|16967.07|17047.07|16967.07|17044.14|16964.14|10
1721329280000|2024-07-18 19:01:20|17047.89|16967.89|17047.53|16967.53|17049.1|16969.1|17047.53|16967.53|10
1721329290000|2024-07-18 19:01:30|17047.45|16967.45|17048.65|16968.65|17048.65|16968.65|17047.45|16967.45|10
1721329300000|2024-07-18 19:01:40|17049.54|16969.54|17050.75|16970.75|17050.75|16970.75|17049.54|16969.54|9
1721329310000|2024-07-18 19:01:50|17050.77|16970.77|17051.84|16971.84|17051.98|16971.98|17050.77|16970.77|10
1721329320000|2024-07-18 19:02:00|17051.17|16971.17|17051.06|16971.06|17051.64|16971.64|17051.06|16971.06|10
1721329330000|2024-07-18 19:02:10|17051.02|16971.02|17051.07|16971.07|17051.35|16971.35|17050.49|16970.49|10
1721329340000|2024-07-18 19:02:20|17051.34|16971.34|17054.19|16974.19|17054.19|16974.19|17051.34|16971.34|10
1721329350000|2024-07-18 19:02:30|17054.38|16974.38|17055.48|16975.48|17055.49|16975.49|17054.38|16974.38|10
1721329360000|2024-07-18 19:02:40|17055.56|16975.56|17055.35|16975.35|17055.57|16975.57|17054.87|16974.87|10
1721329370000|2024-07-18 19:02:50|17055.54|16975.54|17054.24|16974.24|17055.55|16975.55|17054.24|16974.24|9
1721329380000|2024-07-18 19:03:00|17054.26|16974.26|17049.87|16969.87|17054.26|16974.26|17049.87|16969.87|10
1721329390000|2024-07-18 19:03:10|17049.46|16969.46|17050|16970|17050|16970|17049.44|16969.44|8
1721329400000|2024-07-18 19:03:20|17050.13|16970.13|17050.46|16970.46|17050.73|16970.73|17050.13|16970.13|9
1721329410000|2024-07-18 19:03:30|17051.41|16971.41|17051.52|16971.52|17052.27|16972.27|17051.41|16971.41|10
1721329420000|2024-07-18 19:03:40|17051.4|16971.4|17049.49|16969.49|17051.71|16971.71|17049.48|16969.48|10
1721329430000|2024-07-18 19:03:50|17049.41|16969.41|17049.26|16969.26|17049.91|16969.91|17049.26|16969.26|10
1721329440000|2024-07-18 19:04:00|17049.33|16969.33|17046.09|16966.09|17049.9|16969.9|17046.09|16966.09|10
1721329450000|2024-07-18 19:04:10|17045.97|16965.97|17040.28|16960.28|17045.97|16965.97|17040.28|16960.28|10
1721329460000|2024-07-18 19:04:20|17039.14|16959.14|17035.52|16955.52|17039.14|16959.14|17035.52|16955.52|9
1721329470000|2024-07-18 19:04:30|17035.31|16955.31|17032.34|16952.34|17035.31|16955.31|17032.26|16952.26|10
1721329480000|2024-07-18 19:04:40|17032.31|16952.31|17024.87|16944.87|17032.31|16952.31|17024.87|16944.87|10
1721329490000|2024-07-18 19:04:50|17024.09|16944.09|17022.52|16942.52|17024.09|16944.09|17022.24|16942.24|10
1721329500000|2024-07-18 19:05:00|17022.33|16942.33|17007.54|16927.54|17022.33|16942.33|17007.54|16927.54|10
1721329510000|2024-07-18 19:05:10|17007.44|16927.44|17003.43|16923.43|17007.44|16927.44|17002.82|16922.82|10
1721329520000|2024-07-18 19:05:20|17002.85|16922.85|17000.98|16920.98|17002.85|16922.85|17000.7|16920.7|10
1721329530000|2024-07-18 19:05:30|17001.19|16921.19|17002.19|16922.19|17002.19|16922.19|17001.19|16921.19|10
1721329540000|2024-07-18 19:05:40|17002.28|16922.28|17003.21|16923.21|17004.06|16924.06|17002.28|16922.28|10
1721329550000|2024-07-18 19:05:50|17003.66|16923.66|17006.83|16926.83|17006.83|16926.83|17003.66|16923.66|9
1721329560000|2024-07-18 19:06:00|17007.04|16927.04|17012.25|16932.25|17012.25|16932.25|17007.04|16927.04|10
1721329570000|2024-07-18 19:06:10|17012.75|16932.75|17021.82|16941.82|17021.82|16941.82|17012.75|16932.75|10
1721329580000|2024-07-18 19:06:20|17022.95|16942.95|17027.45|16947.45|17027.45|16947.45|17022.95|16942.95|10
1721329590000|2024-07-18 19:06:30|17028.16|16948.16|17027.83|16947.83|17028.69|16948.69|17027.83|16947.83|10
1721329600000|2024-07-18 19:06:40|17027.71|16947.71|17027.55|16947.55|17027.73|16947.73|17027.18|16947.18|10
1721329610000|2024-07-18 19:06:50|17027.66|16947.66|17028|16948|17028.07|16948.07|17027.2|16947.2|10
1721329620000|2024-07-18 19:07:00|17027.84|16947.84|17027.51|16947.51|17028.01|16948.01|17027.32|16947.32|10
1721329630000|2024-07-18 19:07:10|17028.54|16948.54|17032.4|16952.4|17032.4|16952.4|17028.17|16948.17|10
1721329640000|2024-07-18 19:07:20|17033.18|16953.18|17033.42|16953.42|17035.8|16955.8|17032.9|16952.9|10
1721329650000|2024-07-18 19:07:30|17033.14|16953.14|17031.3|16951.3|17033.48|16953.48|17031.14|16951.14|10
1721329660000|2024-07-18 19:07:40|17031.18|16951.18|17029.42|16949.42|17031.39|16951.39|17029.3|16949.3|10
1721329670000|2024-07-18 19:07:50|17029.47|16949.47|17028.36|16948.36|17029.47|16949.47|17028.36|16948.36|10
1721329680000|2024-07-18 19:08:00|17028.17|16948.17|17028.79|16948.79|17028.79|16948.79|17027.36|16947.36|10
1721329690000|2024-07-18 19:08:10|17028.72|16948.72|17027.54|16947.54|17029.85|16949.85|17027.54|16947.54|10
1721329700000|2024-07-18 19:08:20|17027.87|16947.87|17025.98|16945.98|17027.97|16947.97|17025.98|16945.98|10
1721329710000|2024-07-18 19:08:30|17025.56|16945.56|17025.46|16945.46|17025.65|16945.65|17025.36|16945.36|10
1721329720000|2024-07-18 19:08:40|17025.71|16945.71|17025.7|16945.7|17025.84|16945.84|17024.96|16944.96|10
1721329730000|2024-07-18 19:08:50|17026.01|16946.01|17027.81|16947.81|17027.81|16947.81|17025.95|16945.95|10
1721329740000|2024-07-18 19:09:00|17027.88|16947.88|17029.71|16949.71|17029.71|16949.71|17025.93|16945.93|10
1721329750000|2024-07-18 19:09:10|17029.82|16949.82|17030.94|16950.94|17030.94|16950.94|17029.82|16949.82|10
1721329760000|2024-07-18 19:09:20|17031.18|16951.18|17031.9|16951.9|17032.27|16952.27|17031.18|16951.18|9
1721329770000|2024-07-18 19:09:30|17032.64|16952.64|17034.43|16954.43|17034.43|16954.43|17032.6|16952.6|10
1721329780000|2024-07-18 19:09:40|17034.48|16954.48|17035.35|16955.35|17035.35|16955.35|17034.48|16954.48|10
1721329790000|2024-07-18 19:09:50|17035.99|16955.99|17037.52|16957.52|17037.92|16957.92|17035.99|16955.99|9
1721329800000|2024-07-18 19:10:00|17037.12|16957.12|17037.42|16957.42|17037.5|16957.5|17036.67|16956.67|10
1721329810000|2024-07-18 19:10:10|17037.24|16957.24|17036.93|16956.93|17038.96|16958.96|17036.93|16956.93|10
1721329820000|2024-07-18 19:10:20|17037.01|16957.01|17033.84|16953.84|17037.4|16957.4|17033.84|16953.84|10
1721329830000|2024-07-18 19:10:30|17033.21|16953.21|17033.31|16953.31|17033.49|16953.49|17033.21|16953.21|9
1721329840000|2024-07-18 19:10:40|17033.4|16953.4|17034.67|16954.67|17034.67|16954.67|17033.4|16953.4|9
1721329850000|2024-07-18 19:10:50|17034.73|16954.73|17035.99|16955.99|17036.21|16956.21|17034.73|16954.73|10
1721329860000|2024-07-18 19:11:00|17036.45|16956.45|17040.64|16960.64|17040.76|16960.76|17036.45|16956.45|10
1721329870000|2024-07-18 19:11:10|17040.73|16960.73|17042.46|16962.46|17042.98|16962.98|17040.73|16960.73|10
1721329880000|2024-07-18 19:11:20|17042.5|16962.5|17039.49|16959.49|17042.5|16962.5|17039.49|16959.49|9
1721329890000|2024-07-18 19:11:30|17039.56|16959.56|17039.5|16959.5|17040.43|16960.43|17039.5|16959.5|9
1721329900000|2024-07-18 19:11:40|17039.21|16959.21|17036.67|16956.67|17039.34|16959.34|17036.67|16956.67|10
1721329910000|2024-07-18 19:11:50|17036.71|16956.71|17036.62|16956.62|17037|16957|17036.46|16956.46|10
1721329920000|2024-07-18 19:12:00|17036.52|16956.52|17040.55|16960.55|17040.55|16960.55|17036.52|16956.52|10
1721329930000|2024-07-18 19:12:10|17040.31|16960.31|17039.93|16959.93|17041.1|16961.1|17039.93|16959.93|10
1721329940000|2024-07-18 19:12:20|17039.89|16959.89|17038.9|16958.9|17039.89|16959.89|17038.9|16958.9|10
1721329950000|2024-07-18 19:12:30|17040.87|16960.87|17035.22|16955.22|17040.87|16960.87|17035.22|16955.22|10
1721329960000|2024-07-18 19:12:40|17035.29|16955.29|17032.15|16952.15|17035.29|16955.29|17032.15|16952.15|10
1721329970000|2024-07-18 19:12:50|17032.08|16952.08|17029.64|16949.64|17032.08|16952.08|17029.64|16949.64|10
1721329980000|2024-07-18 19:13:00|17029.6|16949.6|17028.12|16948.12|17029.9|16949.9|17028.12|16948.12|10
1721329990000|2024-07-18 19:13:10|17027.37|16947.37|17025.18|16945.18|17027.37|16947.37|17024.75|16944.75|9
1721330000000|2024-07-18 19:13:20|17025.04|16945.04|17021.57|16941.57|17025.04|16945.04|17021.57|16941.57|10
1721330010000|2024-07-18 19:13:30|17021.46|16941.46|17016.36|16936.36|17021.56|16941.56|17016.36|16936.36|10
1721330020000|2024-07-18 19:13:40|17016.33|16936.33|17013.85|16933.85|17016.85|16936.85|17013.85|16933.85|10
1721330030000|2024-07-18 19:13:50|17013.56|16933.56|17012.57|16932.57|17013.56|16933.56|17012.57|16932.57|10
1721330040000|2024-07-18 19:14:00|17012.56|16932.56|17011.85|16931.85|17012.56|16932.56|17011.8|16931.8|10
1721330050000|2024-07-18 19:14:10|17011.71|16931.71|17010.6|16930.6|17011.71|16931.71|17010.6|16930.6|10
1721330060000|2024-07-18 19:14:20|17010.28|16930.28|17010.21|16930.21|17010.28|16930.28|17009.69|16929.69|10
1721330070000|2024-07-18 19:14:30|17010.54|16930.54|17010.93|16930.93|17010.94|16930.94|17010.54|16930.54|10
1721330080000|2024-07-18 19:14:40|17011.09|16931.09|17010.03|16930.03|17011.09|16931.09|17010.03|16930.03|10
1721330090000|2024-07-18 19:14:50|17009.87|16929.87|17009.04|16929.04|17010.06|16930.06|17009.04|16929.04|10
1721330100000|2024-07-18 19:15:00|17008.88|16928.88|17010.06|16930.06|17010.06|16930.06|17008.87|16928.87|10
1721330110000|2024-07-18 19:15:10|17011.13|16931.13|17012.19|16932.19|17012.19|16932.19|17011.04|16931.04|10
1721330120000|2024-07-18 19:15:20|17012.38|16932.38|17011.24|16931.24|17012.38|16932.38|17010.96|16930.96|9
1721330130000|2024-07-18 19:15:30|17011.11|16931.11|17010.1|16930.1|17011.47|16931.47|17010.1|16930.1|9
1721330140000|2024-07-18 19:15:40|17009.59|16929.59|17008.94|16928.94|17009.83|16929.83|17008.53|16928.53|10
1721330150000|2024-07-18 19:15:50|17009.96|16929.96|17012.84|16932.84|17012.84|16932.84|17009.89|16929.89|10
1721330160000|2024-07-18 19:16:00|17013.25|16933.25|17013.49|16933.49|17013.49|16933.49|17012.71|16932.71|10
1721330170000|2024-07-18 19:16:10|17013.48|16933.48|17013.06|16933.06|17013.6|16933.6|17013.05|16933.05|9
1721330180000|2024-07-18 19:16:20|17013.05|16933.05|17013.76|16933.76|17013.76|16933.76|17012.35|16932.35|10
1721330190000|2024-07-18 19:16:30|17014.3|16934.3|17016.17|16936.17|17016.17|16936.17|17014.3|16934.3|10
1721330200000|2024-07-18 19:16:40|17016.19|16936.19|17016.86|16936.86|17018.13|16938.13|17016.19|16936.19|10
1721330210000|2024-07-18 19:16:50|17016.69|16936.69|17014.64|16934.64|17016.69|16936.69|17014.64|16934.64|10
1721330220000|2024-07-18 19:17:00|17014.17|16934.17|17015.45|16935.45|17015.45|16935.45|17013.95|16933.95|10
1721330230000|2024-07-18 19:17:10|17016.04|16936.04|17016.28|16936.28|17017.38|16937.38|17016.04|16936.04|10
1721330240000|2024-07-18 19:17:20|17016.86|16936.86|17017.36|16937.36|17018.13|16938.13|17016.86|16936.86|10
1721330250000|2024-07-18 19:17:30|17016.39|16936.39|17018.14|16938.14|17018.14|16938.14|17015.64|16935.64|10
1721330260000|2024-07-18 19:17:40|17018.26|16938.26|17020.79|16940.79|17020.82|16940.82|17018.26|16938.26|10
1721330270000|2024-07-18 19:17:50|17020.74|16940.74|17022.83|16942.83|17022.83|16942.83|17020.62|16940.62|10
1721330280000|2024-07-18 19:18:00|17022.98|16942.98|17025.57|16945.57|17026.14|16946.14|17022.98|16942.98|10
1721330290000|2024-07-18 19:18:10|17025.82|16945.82|17022.33|16942.33|17025.82|16945.82|17022.33|16942.33|9
1721330300000|2024-07-18 19:18:20|17022.26|16942.26|17020.26|16940.26|17022.26|16942.26|17020.26|16940.26|10
1721330310000|2024-07-18 19:18:30|17019.8|16939.8|17021.49|16941.49|17021.68|16941.68|17019.8|16939.8|10
1721330320000|2024-07-18 19:18:40|17021.37|16941.37|17021.1|16941.1|17021.37|16941.37|17020.5|16940.5|9
1721330330000|2024-07-18 19:18:50|17021.18|16941.18|17020.6|16940.6|17021.19|16941.19|17020.54|16940.54|10
1721330340000|2024-07-18 19:19:00|17020.4|16940.4|17021.05|16941.05|17021.05|16941.05|17019.58|16939.58|9
1721330350000|2024-07-18 19:19:10|17021.39|16941.39|17020.43|16940.43|17021.74|16941.74|17020.43|16940.43|10
1721330360000|2024-07-18 19:19:20|17020.11|16940.11|17018.88|16938.88|17020.11|16940.11|17018.88|16938.88|9
1721330370000|2024-07-18 19:19:30|17018.89|16938.89|17020.29|16940.29|17020.29|16940.29|17018.89|16938.89|9
1721330380000|2024-07-18 19:19:40|17020.52|16940.52|17021.95|16941.95|17021.95|16941.95|17020.52|16940.52|10
1721330390000|2024-07-18 19:19:50|17022.08|16942.08|17022.74|16942.74|17022.74|16942.74|17021.94|16941.94|9
1721330400000|2024-07-18 19:20:00|17023.07|16943.07|17020.03|16940.03|17023.22|16943.22|17020.03|16940.03|10
1721330410000|2024-07-18 19:20:10|17020.39|16940.39|17013.14|16933.14|17020.39|16940.39|17013.14|16933.14|10
1721330420000|2024-07-18 19:20:20|17012.24|16932.24|17006.71|16926.71|17012.24|16932.24|17006.71|16926.71|10
1721330430000|2024-07-18 19:20:30|17006.72|16926.72|17004.9|16924.9|17006.79|16926.79|17004.9|16924.9|10
1721330440000|2024-07-18 19:20:40|17004.87|16924.87|17002.27|16922.27|17005.25|16925.25|17002.27|16922.27|10
1721330450000|2024-07-18 19:20:50|17001.27|16921.27|17000.16|16920.16|17001.27|16921.27|17000.16|16920.16|10
1721330460000|2024-07-18 19:21:00|17000.22|16920.22|17000.52|16920.52|17000.55|16920.55|16999.19|16919.19|10
1721330470000|2024-07-18 19:21:10|17000.86|16920.86|17001.61|16921.61|17001.61|16921.61|17000.22|16920.22|10
1721330480000|2024-07-18 19:21:20|17001.26|16921.26|17000.35|16920.35|17001.26|16921.26|16999.16|16919.16|10
1721330490000|2024-07-18 19:21:30|17000.4|16920.4|17003.77|16923.77|17003.77|16923.77|17000.4|16920.4|10
1721330500000|2024-07-18 19:21:40|17004.41|16924.41|17007.46|16927.46|17007.9|16927.9|17004.41|16924.41|10
1721330510000|2024-07-18 19:21:50|17007.11|16927.11|17005.83|16925.83|17007.18|16927.18|17005.83|16925.83|10
1721330520000|2024-07-18 19:22:00|17005.04|16925.04|16999.49|16919.49|17005.04|16925.04|16999.49|16919.49|10
1721330530000|2024-07-18 19:22:10|16999.65|16919.65|16993.86|16913.86|16999.65|16919.65|16993.71|16913.71|10
1721330540000|2024-07-18 19:22:20|16993.25|16913.25|16983.31|16903.31|16993.25|16913.25|16983.31|16903.31|10
1721330550000|2024-07-18 19:22:30|16982.83|16902.83|16976.46|16896.46|16984.05|16904.05|16976.46|16896.46|10
1721330560000|2024-07-18 19:22:40|16974.08|16894.08|16969.84|16889.84|16974.24|16894.24|16969.84|16889.84|9
1721330570000|2024-07-18 19:22:50|16969.61|16889.61|16969.78|16889.78|16969.78|16889.78|16969.21|16889.21|9
1721330580000|2024-07-18 19:23:00|16969.67|16889.67|16963.36|16883.36|16969.67|16889.67|16963.36|16883.36|10
1721330590000|2024-07-18 19:23:10|16963.3|16883.3|16964|16884|16964.43|16884.43|16962.17|16882.17|10
1721330600000|2024-07-18 19:23:20|16964.73|16884.73|16965.85|16885.85|16966.87|16886.87|16964.55|16884.55|10
1721330610000|2024-07-18 19:23:30|16965.35|16885.35|16961.09|16881.09|16965.5|16885.5|16961.09|16881.09|10
1721330620000|2024-07-18 19:23:40|16961|16881|16956.23|16876.23|16961|16881|16955.94|16875.94|10
1721330630000|2024-07-18 19:23:50|16956.52|16876.52|16955.11|16875.11|16956.52|16876.52|16954.35|16874.35|10
1721330640000|2024-07-18 19:24:00|16955.9|16875.9|16956.53|16876.53|16956.73|16876.73|16955.86|16875.86|10
1721330650000|2024-07-18 19:24:10|16956.46|16876.46|16956.05|16876.05|16956.66|16876.66|16956.05|16876.05|10
1721330660000|2024-07-18 19:24:20|16955.92|16875.92|16955.96|16875.96|16955.96|16875.96|16955.66|16875.66|10
1721330670000|2024-07-18 19:24:30|16956|16876|16955.5|16875.5|16956.13|16876.13|16955.29|16875.29|10
1721330680000|2024-07-18 19:24:40|16955.52|16875.52|16954.26|16874.26|16955.52|16875.52|16953.81|16873.81|9
1721330690000|2024-07-18 19:24:50|16954.4|16874.4|16952.96|16872.96|16954.4|16874.4|16952.95|16872.95|10
1721330700000|2024-07-18 19:25:00|16953.02|16873.02|16953.6|16873.6|16954.57|16874.57|16952.13|16872.13|10
1721330710000|2024-07-18 19:25:10|16953.65|16873.65|16954.86|16874.86|16954.91|16874.91|16952.73|16872.73|10
1721330720000|2024-07-18 19:25:20|16954.71|16874.71|16956.66|16876.66|16956.66|16876.66|16954.71|16874.71|10
1721330730000|2024-07-18 19:25:30|16958.87|16878.87|16962.65|16882.65|16962.9|16882.9|16958.87|16878.87|10
1721330740000|2024-07-18 19:25:40|16962.88|16882.88|16960.73|16880.73|16963.47|16883.47|16960.6|16880.6|10
1721330750000|2024-07-18 19:25:50|16961.56|16881.56|16962.13|16882.13|16962.18|16882.18|16961.56|16881.56|10
1721330760000|2024-07-18 19:26:00|16962.58|16882.58|16962.4|16882.4|16962.6|16882.6|16962.4|16882.4|10
1721330770000|2024-07-18 19:26:10|16962.43|16882.43|16965.74|16885.74|16965.74|16885.74|16962.43|16882.43|9
1721330780000|2024-07-18 19:26:20|16965.67|16885.67|16968.16|16888.16|16968.16|16888.16|16965.67|16885.67|10
1721330790000|2024-07-18 19:26:30|16968.71|16888.71|16968.4|16888.4|16969.64|16889.64|16968.18|16888.18|10
1721330800000|2024-07-18 19:26:40|16968.06|16888.06|16967.1|16887.1|16968.06|16888.06|16966.44|16886.44|9
1721330810000|2024-07-18 19:26:50|16967.37|16887.37|16966.03|16886.03|16967.37|16887.37|16966.03|16886.03|10
1721330820000|2024-07-18 19:27:00|16965.99|16885.99|16963.18|16883.18|16966|16886|16963.18|16883.18|10
1721330830000|2024-07-18 19:27:10|16962.73|16882.73|16962.32|16882.32|16962.73|16882.73|16961.08|16881.08|10
1721330840000|2024-07-18 19:27:20|16963.12|16883.12|16963.82|16883.82|16963.82|16883.82|16963.03|16883.03|10
1721330850000|2024-07-18 19:27:30|16964.11|16884.11|16963.19|16883.19|16964.24|16884.24|16962.85|16882.85|10
1721330860000|2024-07-18 19:27:40|16963.11|16883.11|16967.24|16887.24|16967.24|16887.24|16963.11|16883.11|10
1721330870000|2024-07-18 19:27:50|16967.62|16887.62|16969.85|16889.85|16969.85|16889.85|16967.62|16887.62|10
1721330880000|2024-07-18 19:28:00|16970.23|16890.23|16972.45|16892.45|16972.45|16892.45|16970.23|16890.23|10
1721330890000|2024-07-18 19:28:10|16972.06|16892.06|16974.74|16894.74|16974.74|16894.74|16972.06|16892.06|10
1721330900000|2024-07-18 19:28:20|16976.1|16896.1|16978.37|16898.37|16978.37|16898.37|16976.1|16896.1|9
1721330910000|2024-07-18 19:28:30|16978.72|16898.72|16982.64|16902.64|16982.64|16902.64|16978.72|16898.72|10
1721330920000|2024-07-18 19:28:40|16982.49|16902.49|16986.9|16906.9|16986.9|16906.9|16982.49|16902.49|10
1721330930000|2024-07-18 19:28:50|16987.02|16907.02|16988.77|16908.77|16988.77|16908.77|16987.02|16907.02|9
1721330940000|2024-07-18 19:29:00|16988.94|16908.94|16989.96|16909.96|16990.14|16910.14|16988.94|16908.94|10
1721330950000|2024-07-18 19:29:10|16990.11|16910.11|16992.2|16912.2|16992.2|16912.2|16990.11|16910.11|10
1721330960000|2024-07-18 19:29:20|16991.58|16911.58|16993.1|16913.1|16993.1|16913.1|16991.46|16911.46|9
1721330970000|2024-07-18 19:29:30|16993.44|16913.44|16994.12|16914.12|16994.41|16914.41|16993.44|16913.44|10
1721330980000|2024-07-18 19:29:40|16993.83|16913.83|16994.27|16914.27|16994.27|16914.27|16993.61|16913.61|10
1721330990000|2024-07-18 19:29:50|16993.83|16913.83|16994.29|16914.29|16994.29|16914.29|16993.65|16913.65|9
1721331000000|2024-07-18 19:30:00|16993.96|16913.96|16995.31|16915.31|16995.31|16915.31|16993.54|16913.54|10
1721331010000|2024-07-18 19:30:10|16995.57|16915.57|16997.12|16917.12|16997.12|16917.12|16995.57|16915.57|10
1721331020000|2024-07-18 19:30:20|16997.1|16917.1|16998.87|16918.87|16999.45|16919.45|16996.99|16916.99|10
1721331030000|2024-07-18 19:30:30|16999.01|16919.01|17004.18|16924.18|17004.44|16924.44|16999.01|16919.01|10
1721331040000|2024-07-18 19:30:40|17005.71|16925.71|17006.69|16926.69|17006.77|16926.77|17005.01|16925.01|10
1721331050000|2024-07-18 19:30:50|17006.33|16926.33|17005.7|16925.7|17006.59|16926.59|17005.48|16925.48|8
1721331060000|2024-07-18 19:31:00|17005.82|16925.82|17005.63|16925.63|17006.3|16926.3|17005.52|16925.52|10
1721331070000|2024-07-18 19:31:10|17005.64|16925.64|17006.37|16926.37|17006.37|16926.37|17005.64|16925.64|10
1721331080000|2024-07-18 19:31:20|17006.6|16926.6|17005.29|16925.29|17006.65|16926.65|17005.29|16925.29|10
1721331090000|2024-07-18 19:31:30|17005.1|16925.1|17004.69|16924.69|17005.1|16925.1|17004.44|16924.44|10
1721331100000|2024-07-18 19:31:40|17004.38|16924.38|17005.23|16925.23|17005.23|16925.23|17004.16|16924.16|9
1721331110000|2024-07-18 19:31:50|17005.25|16925.25|17006.84|16926.84|17006.84|16926.84|17005.25|16925.25|8
1721331120000|2024-07-18 19:32:00|17006.68|16926.68|17003.43|16923.43|17007|16927|17003.43|16923.43|10
1721331130000|2024-07-18 19:32:10|17002.73|16922.73|17001.33|16921.33|17002.73|16922.73|17000.73|16920.73|10
1721331140000|2024-07-18 19:32:20|17001.57|16921.57|17003.48|16923.48|17003.89|16923.89|17001.57|16921.57|10
1721331150000|2024-07-18 19:32:30|17002.88|16922.88|17002.91|16922.91|17003.66|16923.66|17002.88|16922.88|10
1721331160000|2024-07-18 19:32:40|17002.6|16922.6|17002.27|16922.27|17002.6|16922.6|17002.16|16922.16|9
1721331170000|2024-07-18 19:32:50|17002.26|16922.26|17001.51|16921.51|17002.48|16922.48|17001.51|16921.51|10
1721331180000|2024-07-18 19:33:00|17001.89|16921.89|17002.02|16922.02|17002.24|16922.24|17001.89|16921.89|10
1721331190000|2024-07-18 19:33:10|17002.05|16922.05|17002.41|16922.41|17002.52|16922.52|17001.92|16921.92|10
1721331200000|2024-07-18 19:33:20|17003.3|16923.3|17001.12|16921.12|17003.72|16923.72|16999.65|16919.65|10
1721331210000|2024-07-18 19:33:30|17001.58|16921.58|17004.81|16924.81|17004.81|16924.81|17001.58|16921.58|10
1721331220000|2024-07-18 19:33:40|17004.97|16924.97|17006.96|16926.96|17006.96|16926.96|17004.97|16924.97|10
1721331230000|2024-07-18 19:33:50|17008.13|16928.13|17018.87|16938.87|17018.87|16938.87|17008.13|16928.13|10
1721331240000|2024-07-18 19:34:00|17018.21|16938.21|17020.99|16940.99|17020.99|16940.99|17018.21|16938.21|10
1721331250000|2024-07-18 19:34:10|17020.85|16940.85|17021.9|16941.9|17022.28|16942.28|17020.44|16940.44|9
1721331260000|2024-07-18 19:34:20|17022.08|16942.08|17022.87|16942.87|17022.9|16942.9|17021.99|16941.99|9
1721331270000|2024-07-18 19:34:30|17023.44|16943.44|17025.2|16945.2|17025.2|16945.2|17023.3|16943.3|10
1721331280000|2024-07-18 19:34:40|17025.26|16945.26|17026.32|16946.32|17026.32|16946.32|17025.23|16945.23|10
1721331290000|2024-07-18 19:34:50|17026.85|16946.85|17027.66|16947.66|17027.66|16947.66|17026.85|16946.85|10
1721331300000|2024-07-18 19:35:00|17027.93|16947.93|17030.92|16950.92|17030.92|16950.92|17027.74|16947.74|10
1721331310000|2024-07-18 19:35:10|17030.51|16950.51|17031.49|16951.49|17031.49|16951.49|17030.38|16950.38|9
1721331320000|2024-07-18 19:35:20|17031.5|16951.5|17032.52|16952.52|17032.52|16952.52|17031.22|16951.22|10
1721331330000|2024-07-18 19:35:30|17033.21|16953.21|17035.27|16955.27|17035.34|16955.34|17033.15|16953.15|10
1721331340000|2024-07-18 19:35:40|17036.14|16956.14|17036.33|16956.33|17037|16957|17036.14|16956.14|10
1721331350000|2024-07-18 19:35:50|17036.1|16956.1|17036.67|16956.67|17036.67|16956.67|17035.85|16955.85|9
1721331360000|2024-07-18 19:36:00|17037.14|16957.14|17038.58|16958.58|17038.58|16958.58|17037.14|16957.14|10
1721331370000|2024-07-18 19:36:10|17037.62|16957.62|17036.75|16956.75|17037.62|16957.62|17036.75|16956.75|9
1721331380000|2024-07-18 19:36:20|17036.21|16956.21|17037.33|16957.33|17037.69|16957.69|17036.14|16956.14|10
1721331390000|2024-07-18 19:36:30|17037.69|16957.69|17040.08|16960.08|17040.19|16960.19|17037.69|16957.69|10
1721331400000|2024-07-18 19:36:40|17039.62|16959.62|17039.36|16959.36|17039.79|16959.79|17039.36|16959.36|9
1721331410000|2024-07-18 19:36:50|17039.5|16959.5|17040.53|16960.53|17040.56|16960.56|17039.47|16959.47|10
1721331420000|2024-07-18 19:37:00|17040.64|16960.64|17040.14|16960.14|17040.64|16960.64|17039.94|16959.94|10
1721331430000|2024-07-18 19:37:10|17040.26|16960.26|17042.3|16962.3|17042.66|16962.66|17040.26|16960.26|10
1721331440000|2024-07-18 19:37:20|17043.25|16963.25|17044.74|16964.74|17045.09|16965.09|17043.25|16963.25|10
1721331450000|2024-07-18 19:37:30|17044.82|16964.82|17045.22|16965.22|17045.22|16965.22|17044.77|16964.77|10
1721331460000|2024-07-18 19:37:40|17045.19|16965.19|17046.13|16966.13|17046.15|16966.15|17045.15|16965.15|9
1721331470000|2024-07-18 19:37:50|17046.21|16966.21|17046.06|16966.06|17046.21|16966.21|17045.5|16965.5|9
1721331480000|2024-07-18 19:38:00|17046.18|16966.18|17045.61|16965.61|17046.26|16966.26|17045.29|16965.29|10
1721331490000|2024-07-18 19:38:10|17045.33|16965.33|17046.68|16966.68|17046.9|16966.9|17045.33|16965.33|10
1721331500000|2024-07-18 19:38:20|17047.07|16967.07|17050.92|16970.92|17050.92|16970.92|17047.07|16967.07|10
1721331510000|2024-07-18 19:38:30|17050.94|16970.94|17051.45|16971.45|17051.45|16971.45|17050.86|16970.86|9
1721331520000|2024-07-18 19:38:40|17051.36|16971.36|17053.63|16973.63|17053.63|16973.63|17051.36|16971.36|9
1721331530000|2024-07-18 19:38:50|17053.65|16973.65|17057.62|16977.62|17057.62|16977.62|17053.65|16973.65|10
1721331540000|2024-07-18 19:39:00|17058.07|16978.07|17061.18|16981.18|17061.18|16981.18|17057.37|16977.37|10
1721331550000|2024-07-18 19:39:10|17061.94|16981.94|17062.81|16982.81|17063.19|16983.19|17061.94|16981.94|10
1721331560000|2024-07-18 19:39:20|17063.12|16983.12|17066.07|16986.07|17066.19|16986.19|17063.12|16983.12|10
1721331570000|2024-07-18 19:39:30|17066.41|16986.41|17069.86|16989.86|17069.86|16989.86|17066.41|16986.41|10
1721331580000|2024-07-18 19:39:40|17069.46|16989.46|17066.52|16986.52|17069.56|16989.56|17066.52|16986.52|10
1721331590000|2024-07-18 19:39:50|17066.35|16986.35|17061.94|16981.94|17066.35|16986.35|17061.84|16981.84|10
1721331600000|2024-07-18 19:40:00|17061.7|16981.7|17059.53|16979.53|17061.87|16981.87|17059.53|16979.53|10
1721331610000|2024-07-18 19:40:10|17059.68|16979.68|17062.8|16982.8|17062.8|16982.8|17059.68|16979.68|10
1721331620000|2024-07-18 19:40:20|17063.2|16983.2|17063.44|16983.44|17063.46|16983.46|17062.73|16982.73|10
1721331630000|2024-07-18 19:40:30|17063.55|16983.55|17063.87|16983.87|17064.1|16984.1|17063.31|16983.31|10
1721331640000|2024-07-18 19:40:40|17063.57|16983.57|17063.39|16983.39|17063.64|16983.64|17063.08|16983.08|10
1721331650000|2024-07-18 19:40:50|17063.35|16983.35|17064.27|16984.27|17064.27|16984.27|17063.07|16983.07|10
1721331660000|2024-07-18 19:41:00|17064.06|16984.06|17065.42|16985.42|17065.42|16985.42|17063.55|16983.55|10
1721331670000|2024-07-18 19:41:10|17065.43|16985.43|17065.71|16985.71|17065.81|16985.81|17065.28|16985.28|10
1721331680000|2024-07-18 19:41:20|17064.78|16984.78|17065.43|16985.43|17065.48|16985.48|17064.78|16984.78|10
1721331690000|2024-07-18 19:41:30|17065.53|16985.53|17063.7|16983.7|17065.53|16985.53|17063.7|16983.7|10
1721331700000|2024-07-18 19:41:40|17063.26|16983.26|17056.58|16976.58|17063.26|16983.26|17056.58|16976.58|10
1721331710000|2024-07-18 19:41:50|17055.85|16975.85|17054.78|16974.78|17055.85|16975.85|17053.77|16973.77|10
1721331720000|2024-07-18 19:42:00|17055.14|16975.14|17057.62|16977.62|17057.62|16977.62|17055.08|16975.08|9
1721331730000|2024-07-18 19:42:10|17058.33|16978.33|17057.93|16977.93|17058.46|16978.46|17057.87|16977.87|10
1721331740000|2024-07-18 19:42:20|17057.82|16977.82|17057.84|16977.84|17058.02|16978.02|17057.68|16977.68|10
1721331750000|2024-07-18 19:42:30|17057.95|16977.95|17058.45|16978.45|17058.89|16978.89|17057.95|16977.95|9
1721331760000|2024-07-18 19:42:40|17058.43|16978.43|17057.85|16977.85|17059.91|16979.91|17057.85|16977.85|10
1721331770000|2024-07-18 19:42:50|17058.06|16978.06|17057.95|16977.95|17058.06|16978.06|17057.49|16977.49|10
1721331780000|2024-07-18 19:43:00|17058.58|16978.58|17059.72|16979.72|17059.76|16979.76|17058.44|16978.44|9
1721331790000|2024-07-18 19:43:10|17059.92|16979.92|17058.82|16978.82|17060.3|16980.3|17058.82|16978.82|10
1721331800000|2024-07-18 19:43:20|17058.79|16978.79|17059.41|16979.41|17060.16|16980.16|17058.67|16978.67|9
1721331810000|2024-07-18 19:43:30|17059.27|16979.27|17060.57|16980.57|17060.57|16980.57|17059.27|16979.27|10
1721331820000|2024-07-18 19:43:40|17060.72|16980.72|17060.78|16980.78|17060.97|16980.97|17060.46|16980.46|10
1721331830000|2024-07-18 19:43:50|17060.75|16980.75|17059.29|16979.29|17060.75|16980.75|17059.24|16979.24|10
1721331840000|2024-07-18 19:44:00|17059.36|16979.36|17056.67|16976.67|17059.53|16979.53|17056.67|16976.67|9
1721331850000|2024-07-18 19:44:10|17056.69|16976.69|17054.24|16974.24|17056.69|16976.69|17053.08|16973.08|10
1721331860000|2024-07-18 19:44:20|17054.26|16974.26|17053.86|16973.86|17054.47|16974.47|17053.69|16973.69|10
1721331870000|2024-07-18 19:44:30|17053.83|16973.83|17053.93|16973.93|17053.96|16973.96|17053.78|16973.78|9
1721331880000|2024-07-18 19:44:40|17053.75|16973.75|17053.44|16973.44|17053.75|16973.75|17052.97|16972.97|9
1721331890000|2024-07-18 19:44:50|17053.65|16973.65|17052.93|16972.93|17053.69|16973.69|17052.93|16972.93|10
1721331900000|2024-07-18 19:45:00|17053.15|16973.15|17053.84|16973.84|17054.4|16974.4|17053.15|16973.15|10
1721331910000|2024-07-18 19:45:10|17053.72|16973.72|17057.07|16977.07|17057.07|16977.07|17053.72|16973.72|10
1721331920000|2024-07-18 19:45:20|17057.16|16977.16|17058.22|16978.22|17058.45|16978.45|17057.16|16977.16|10
1721331930000|2024-07-18 19:45:30|17058|16978|17055.8|16975.8|17058|16978|17055.7|16975.7|10
1721331940000|2024-07-18 19:45:40|17055.86|16975.86|17055.45|16975.45|17055.97|16975.97|17054.27|16974.27|10
1721331950000|2024-07-18 19:45:50|17055.31|16975.31|17055.71|16975.71|17056.33|16976.33|17055.31|16975.31|9
1721331960000|2024-07-18 19:46:00|17055.61|16975.61|17054.4|16974.4|17055.61|16975.61|17053.86|16973.86|10
1721331970000|2024-07-18 19:46:10|17054.5|16974.5|17055.04|16975.04|17055.19|16975.19|17054.44|16974.44|10
1721331980000|2024-07-18 19:46:20|17054.37|16974.37|17053.59|16973.59|17054.37|16974.37|17053.54|16973.54|10
1721331990000|2024-07-18 19:46:30|17053.39|16973.39|17053.06|16973.06|17054.08|16974.08|17053.06|16973.06|10
1721332000000|2024-07-18 19:46:40|17053.48|16973.48|17053.44|16973.44|17053.96|16973.96|17052.51|16972.51|8
1721332010000|2024-07-18 19:46:50|17053.55|16973.55|17051.18|16971.18|17053.58|16973.58|17051.18|16971.18|9
1721332020000|2024-07-18 19:47:00|17051.17|16971.17|17053.19|16973.19|17053.19|16973.19|17051.17|16971.17|10
1721332030000|2024-07-18 19:47:10|17053.45|16973.45|17057.18|16977.18|17057.18|16977.18|17053.45|16973.45|10
1721332040000|2024-07-18 19:47:20|17057.51|16977.51|17058.3|16978.3|17058.59|16978.59|17057.51|16977.51|9
1721332050000|2024-07-18 19:47:30|17058.4|16978.4|17060.92|16980.92|17060.92|16980.92|17058.4|16978.4|10
1721332060000|2024-07-18 19:47:40|17061.08|16981.08|17063.2|16983.2|17063.2|16983.2|17061.08|16981.08|10
1721332070000|2024-07-18 19:47:50|17062.3|16982.3|17062.76|16982.76|17062.94|16982.94|17062.3|16982.3|10
1721332080000|2024-07-18 19:48:00|17062.8|16982.8|17063.08|16983.08|17063.28|16983.28|17062.61|16982.61|9
1721332090000|2024-07-18 19:48:10|17063.2|16983.2|17066.18|16986.18|17066.31|16986.31|17063.2|16983.2|10
1721332100000|2024-07-18 19:48:20|17066.17|16986.17|17065.46|16985.46|17066.67|16986.67|17065.46|16985.46|9
1721332110000|2024-07-18 19:48:30|17065.47|16985.47|17066.15|16986.15|17066.59|16986.59|17065.47|16985.47|10
1721332120000|2024-07-18 19:48:40|17065.86|16985.86|17065.33|16985.33|17065.86|16985.86|17065.24|16985.24|10
1721332130000|2024-07-18 19:48:50|17065.46|16985.46|17064.41|16984.41|17065.46|16985.46|17064.41|16984.41|10
1721332140000|2024-07-18 19:49:00|17064.53|16984.53|17065.91|16985.91|17065.91|16985.91|17064.53|16984.53|10
1721332150000|2024-07-18 19:49:10|17066.41|16986.41|17067.76|16987.76|17067.76|16987.76|17066.37|16986.37|10
1721332160000|2024-07-18 19:49:20|17067.67|16987.67|17070.62|16990.62|17070.62|16990.62|17067.67|16987.67|10
1721332170000|2024-07-18 19:49:30|17070.68|16990.68|17073.08|16993.08|17073.08|16993.08|17070.68|16990.68|10
1721332180000|2024-07-18 19:49:40|17073.11|16993.11|17075.55|16995.55|17075.79|16995.79|17073.11|16993.11|10
1721332190000|2024-07-18 19:49:50|17075.56|16995.56|17076.81|16996.81|17076.96|16996.96|17075.56|16995.56|9
1721332200000|2024-07-18 19:50:00|17076.84|16996.84|17076.14|16996.14|17077.42|16997.42|17075.8|16995.8|10
1721332210000|2024-07-18 19:50:10|17075.89|16995.89|17074.04|16994.04|17075.89|16995.89|17073.75|16993.75|10
1721332220000|2024-07-18 19:50:20|17074.13|16994.13|17075.47|16995.47|17075.47|16995.47|17074.01|16994.01|10
1721332230000|2024-07-18 19:50:30|17075.85|16995.85|17077.71|16997.71|17077.73|16997.73|17075.85|16995.85|10
1721332240000|2024-07-18 19:50:40|17077.89|16997.89|17077.34|16997.34|17078|16998|17077.26|16997.26|9
1721332250000|2024-07-18 19:50:50|17076.79|16996.79|17073.81|16993.81|17076.79|16996.79|17073.79|16993.79|10
1721332260000|2024-07-18 19:51:00|17074.15|16994.15|17071.93|16991.93|17074.15|16994.15|17071.93|16991.93|10
1721332270000|2024-07-18 19:51:10|17071.04|16991.04|17070.13|16990.13|17071.04|16991.04|17070.13|16990.13|10
1721332280000|2024-07-18 19:51:20|17069.73|16989.73|17068.04|16988.04|17069.87|16989.87|17068.03|16988.03|10
1721332290000|2024-07-18 19:51:30|17067.92|16987.92|17064.04|16984.04|17067.92|16987.92|17064.04|16984.04|10
1721332300000|2024-07-18 19:51:40|17063.65|16983.65|17062.91|16982.91|17063.73|16983.73|17062.91|16982.91|9
1721332310000|2024-07-18 19:51:50|17062.86|16982.86|17062.8|16982.8|17062.88|16982.88|17062.67|16982.67|9
1721332320000|2024-07-18 19:52:00|17062.54|16982.54|17062.27|16982.27|17064.47|16984.47|17062.13|16982.13|10
1721332330000|2024-07-18 19:52:10|17062.21|16982.21|17061|16981|17062.54|16982.54|17061|16981|10
1721332340000|2024-07-18 19:52:20|17060.92|16980.92|17059.19|16979.19|17060.92|16980.92|17059.19|16979.19|10
1721332350000|2024-07-18 19:52:30|17057.6|16977.6|17055.93|16975.93|17057.62|16977.62|17055.93|16975.93|9
1721332360000|2024-07-18 19:52:40|17055.6|16975.6|17055.88|16975.88|17056.08|16976.08|17053.47|16973.47|10
1721332370000|2024-07-18 19:52:50|17056.32|16976.32|17062.68|16982.68|17062.68|16982.68|17056.32|16976.32|10
1721332380000|2024-07-18 19:53:00|17062.75|16982.75|17063.72|16983.72|17064.02|16984.02|17062.75|16982.75|10
1721332390000|2024-07-18 19:53:10|17063.66|16983.66|17066.05|16986.05|17066.14|16986.14|17063.66|16983.66|10
1721332400000|2024-07-18 19:53:20|17066.12|16986.12|17065.39|16985.39|17066.13|16986.13|17065.39|16985.39|9
1721332410000|2024-07-18 19:53:30|17065.13|16985.13|17062.3|16982.3|17065.13|16985.13|17062.3|16982.3|10
1721332420000|2024-07-18 19:53:40|17062.26|16982.26|17059.26|16979.26|17062.31|16982.31|17059.26|16979.26|10
1721332430000|2024-07-18 19:53:50|17058.9|16978.9|17056.76|16976.76|17058.9|16978.9|17056.76|16976.76|10
1721332440000|2024-07-18 19:54:00|17056.49|16976.49|17056.46|16976.46|17056.6|16976.6|17055.85|16975.85|10
1721332450000|2024-07-18 19:54:10|17056.52|16976.52|17056.12|16976.12|17056.52|16976.52|17055.83|16975.83|8
1721332460000|2024-07-18 19:54:20|17056.02|16976.02|17056.35|16976.35|17056.35|16976.35|17055.57|16975.57|10
1721332470000|2024-07-18 19:54:30|17055.91|16975.91|17059.12|16979.12|17059.12|16979.12|17055.91|16975.91|8
1721332480000|2024-07-18 19:54:40|17059.82|16979.82|17060.59|16980.59|17060.83|16980.83|17059.82|16979.82|10
1721332490000|2024-07-18 19:54:50|17060.83|16980.83|17058.39|16978.39|17060.83|16980.83|17058.39|16978.39|10
1721332500000|2024-07-18 19:55:00|17058.44|16978.44|17060.58|16980.58|17060.58|16980.58|17058.44|16978.44|10
1721332510000|2024-07-18 19:55:10|17060.79|16980.79|17063.56|16983.56|17063.56|16983.56|17060.48|16980.48|10
1721332520000|2024-07-18 19:55:20|17064.25|16984.25|17072.64|16992.64|17072.64|16992.64|17064.25|16984.25|10
1721332530000|2024-07-18 19:55:30|17072.73|16992.73|17073.91|16993.91|17073.91|16993.91|17072.73|16992.73|10
1721332540000|2024-07-18 19:55:40|17074.03|16994.03|17074.31|16994.31|17075.01|16995.01|17074.03|16994.03|10
1721332550000|2024-07-18 19:55:50|17074.34|16994.34|17072.95|16992.95|17074.74|16994.74|17072.95|16992.95|10
1721332560000|2024-07-18 19:56:00|17072.34|16992.34|17069.24|16989.24|17072.34|16992.34|17069.15|16989.15|10
1721332570000|2024-07-18 19:56:10|17069.21|16989.21|17069.58|16989.58|17070.77|16990.77|17069.2|16989.2|10
1721332580000|2024-07-18 19:56:20|17069.72|16989.72|17064.92|16984.92|17069.72|16989.72|17064.92|16984.92|10
1721332590000|2024-07-18 19:56:30|17064.09|16984.09|17062.53|16982.53|17064.09|16984.09|17062.53|16982.53|9
1721332600000|2024-07-18 19:56:40|17062.52|16982.52|17062.7|16982.7|17062.99|16982.99|17062.13|16982.13|9
1721332610000|2024-07-18 19:56:50|17062.87|16982.87|17064.07|16984.07|17064.07|16984.07|17062.6|16982.6|10
1721332620000|2024-07-18 19:57:00|17064.06|16984.06|17062.16|16982.16|17064.06|16984.06|17062.12|16982.12|10
1721332630000|2024-07-18 19:57:10|17062.15|16982.15|17061.4|16981.4|17062.36|16982.36|17060.62|16980.62|10
1721332640000|2024-07-18 19:57:20|17061.25|16981.25|17065.67|16985.67|17065.67|16985.67|17061.25|16981.25|10
1721332650000|2024-07-18 19:57:30|17065.04|16985.04|17063.03|16983.03|17065.04|16985.04|17063.03|16983.03|10
1721332660000|2024-07-18 19:57:40|17063.04|16983.04|17061.39|16981.39|17063.04|16983.04|17061.39|16981.39|9
1721332670000|2024-07-18 19:57:50|17060.49|16980.49|17059.36|16979.36|17060.49|16980.49|17059.36|16979.36|9
1721332680000|2024-07-18 19:58:00|17059.19|16979.19|17056.22|16976.22|17059.19|16979.19|17056.22|16976.22|10
1721332690000|2024-07-18 19:58:10|17055.34|16975.34|17055.35|16975.35|17055.35|16975.35|17055|16975|10
1721332700000|2024-07-18 19:58:20|17055.12|16975.12|17054.96|16974.96|17055.39|16975.39|17054.94|16974.94|10
1721332710000|2024-07-18 19:58:30|17054.98|16974.98|17054.42|16974.42|17055.04|16975.04|17054.38|16974.38|9
1721332720000|2024-07-18 19:58:40|17054.51|16974.51|17056.57|16976.57|17056.57|16976.57|17054.46|16974.46|10
1721332730000|2024-07-18 19:58:50|17056.92|16976.92|17058.14|16978.14|17058.15|16978.15|17056.92|16976.92|10
1721332740000|2024-07-18 19:59:00|17058.1|16978.1|17056.25|16976.25|17058.1|16978.1|17056.25|16976.25|10
1721332750000|2024-07-18 19:59:10|17056.72|16976.72|17051.9|16971.9|17056.72|16976.72|17051.8|16971.8|10
1721332760000|2024-07-18 19:59:20|17051.07|16971.07|17048.11|16968.11|17051.07|16971.07|17047.74|16967.74|10
1721332770000|2024-07-18 19:59:30|17048.89|16968.89|17045.73|16965.73|17048.89|16968.89|17045.73|16965.73|10
1721332780000|2024-07-18 19:59:40|17045.66|16965.66|17046.55|16966.55|17046.55|16966.55|17045.66|16965.66|10
1721332790000|2024-07-18 19:59:50|17046.59|16966.59|17048.28|16968.28|17048.28|16968.28|17046.59|16966.59|10
1721332800000|2024-07-18 20:00:00|17048.74|16968.74|17049.95|16969.95|17050.19|16970.19|17048.62|16968.62|10
1721332810000|2024-07-18 20:00:10|17048.77|16968.77|17048.31|16968.31|17048.97|16968.97|17047.99|16967.99|10
1721332820000|2024-07-18 20:00:20|17047.17|16967.17|17042.74|16962.74|17047.17|16967.17|17042.74|16962.74|10
1721332830000|2024-07-18 20:00:30|17042.3|16962.3|17038.47|16958.47|17042.3|16962.3|17038.47|16958.47|10
1721332840000|2024-07-18 20:00:40|17038.53|16958.53|17040.23|16960.23|17040.23|16960.23|17038.28|16958.28|10
1721332850000|2024-07-18 20:00:50|17040.35|16960.35|17042.86|16962.86|17042.86|16962.86|17039.76|16959.76|10
1721332860000|2024-07-18 20:01:00|17043.1|16963.1|17044.47|16964.47|17044.49|16964.49|17043.1|16963.1|10
1721332870000|2024-07-18 20:01:10|17043.68|16963.68|17043.41|16963.41|17044.02|16964.02|17043.18|16963.18|10
1721332880000|2024-07-18 20:01:20|17043.01|16963.01|17045.6|16965.6|17045.6|16965.6|17042.64|16962.64|10
1721332890000|2024-07-18 20:01:30|17046.63|16966.63|17050.16|16970.16|17050.16|16970.16|17046.57|16966.57|10
1721332900000|2024-07-18 20:01:40|17050.28|16970.28|17050.94|16970.94|17051.58|16971.58|17050.28|16970.28|9
1721332910000|2024-07-18 20:01:50|17050.86|16970.86|17051.69|16971.69|17051.84|16971.84|17050.86|16970.86|10
1721332920000|2024-07-18 20:02:00|17051.35|16971.35|17052.31|16972.31|17052.58|16972.58|17051.35|16971.35|10
1721332930000|2024-07-18 20:02:10|17052.46|16972.46|17049.54|16969.54|17052.46|16972.46|17049.54|16969.54|10
1721332940000|2024-07-18 20:02:20|17048.25|16968.25|17048.67|16968.67|17048.82|16968.82|17047.5|16967.5|10
1721332950000|2024-07-18 20:02:30|17048.96|16968.96|17051.38|16971.38|17051.38|16971.38|17048.96|16968.96|10
1721332960000|2024-07-18 20:02:40|17052.12|16972.12|17053.62|16973.62|17053.62|16973.62|17052.12|16972.12|10
1721332970000|2024-07-18 20:02:50|17054.14|16974.14|17055.52|16975.52|17055.52|16975.52|17054.14|16974.14|10
1721332980000|2024-07-18 20:03:00|17055.35|16975.35|17058.49|16978.49|17058.49|16978.49|17055.35|16975.35|10
1721332990000|2024-07-18 20:03:10|17058.5|16978.5|17059.05|16979.05|17059.1|16979.1|17058.43|16978.43|10
1721333000000|2024-07-18 20:03:20|17058.92|16978.92|17058.99|16978.99|17058.99|16978.99|17058.43|16978.43|10
1721333010000|2024-07-18 20:03:30|17059.58|16979.58|17058.89|16978.89|17059.78|16979.78|17058.89|16978.89|10
1721333020000|2024-07-18 20:03:40|17058.52|16978.52|17058.95|16978.95|17060.1|16980.1|17058.38|16978.38|10
1721333030000|2024-07-18 20:03:50|17058.66|16978.66|17057.98|16977.98|17058.66|16978.66|17057.98|16977.98|10
1721333040000|2024-07-18 20:04:00|17057.94|16977.94|17057.5|16977.5|17057.94|16977.94|17056.86|16976.86|9
1721333050000|2024-07-18 20:04:10|17057.92|16977.92|17057.69|16977.69|17058.24|16978.24|17057.6|16977.6|10
1721333060000|2024-07-18 20:04:20|17058.24|16978.24|17057.14|16977.14|17058.33|16978.33|17056.96|16976.96|10
1721333070000|2024-07-18 20:04:30|17056.98|16976.98|17053.31|16973.31|17056.98|16976.98|17053.31|16973.31|10
1721333080000|2024-07-18 20:04:40|17053.37|16973.37|17052.45|16972.45|17053.37|16973.37|17052.02|16972.02|9
1721333090000|2024-07-18 20:04:50|17052.64|16972.64|17053.56|16973.56|17053.56|16973.56|17052.34|16972.34|10
1721333100000|2024-07-18 20:05:00|17053.89|16973.89|17054.91|16974.91|17054.91|16974.91|17053.89|16973.89|9
1721333110000|2024-07-18 20:05:10|17054.98|16974.98|17055.86|16975.86|17056.33|16976.33|17054.98|16974.98|10
1721333120000|2024-07-18 20:05:20|17055.96|16975.96|17052.85|16972.85|17056.48|16976.48|17052.85|16972.85|10
1721333130000|2024-07-18 20:05:30|17052.73|16972.73|17054.72|16974.72|17054.72|16974.72|17052.55|16972.55|10
1721333140000|2024-07-18 20:05:40|17054.54|16974.54|17055.15|16975.15|17055.16|16975.16|17054.54|16974.54|9
1721333150000|2024-07-18 20:05:50|17055.08|16975.08|17056.56|16976.56|17056.66|16976.66|17055.07|16975.07|10
1721333160000|2024-07-18 20:06:00|17056.12|16976.12|17054.55|16974.55|17056.12|16976.12|17054.51|16974.51|9
1721333170000|2024-07-18 20:06:10|17054.7|16974.7|17052.23|16972.23|17054.7|16974.7|17051.29|16971.29|9
1721333180000|2024-07-18 20:06:20|17053.49|16973.49|17053.52|16973.52|17053.63|16973.63|17052.78|16972.78|10
1721333190000|2024-07-18 20:06:30|17053.38|16973.38|17053.3|16973.3|17053.38|16973.38|17052.94|16972.94|9
1721333200000|2024-07-18 20:06:40|17053.76|16973.76|17052.36|16972.36|17053.76|16973.76|17052.16|16972.16|10
1721333210000|2024-07-18 20:06:50|17052.43|16972.43|17052.25|16972.25|17052.43|16972.43|17052.25|16972.25|9
1721333220000|2024-07-18 20:07:00|17052.04|16972.04|17050.29|16970.29|17052.04|16972.04|17050.29|16970.29|10
1721333230000|2024-07-18 20:07:10|17050.2|16970.2|17047.53|16967.53|17050.2|16970.2|17047.53|16967.53|10
1721333240000|2024-07-18 20:07:20|17047.39|16967.39|17045.27|16965.27|17047.39|16967.39|17045.13|16965.13|10
1721333250000|2024-07-18 20:07:30|17045.15|16965.15|17043.16|16963.16|17045.15|16965.15|17043.15|16963.15|9
1721333260000|2024-07-18 20:07:40|17043.01|16963.01|17042.84|16962.84|17043.08|16963.08|17042.77|16962.77|8
1721333270000|2024-07-18 20:07:50|17041.96|16961.96|17037.57|16957.57|17041.96|16961.96|17037.57|16957.57|8
1721333280000|2024-07-18 20:08:00|17036.43|16956.43|17031.86|16951.86|17036.74|16956.74|17031.86|16951.86|10
1721333290000|2024-07-18 20:08:10|17031.84|16951.84|17031.97|16951.97|17031.97|16951.97|17031.45|16951.45|10
1721333300000|2024-07-18 20:08:20|17032.24|16952.24|17029.57|16949.57|17032.27|16952.27|17029.36|16949.36|9
1721333310000|2024-07-18 20:08:30|17029.56|16949.56|17028.01|16948.01|17029.56|16949.56|17027.96|16947.96|9
1721333320000|2024-07-18 20:08:40|17028|16948|17027.52|16947.52|17028.22|16948.22|17027.52|16947.52|9
1721333330000|2024-07-18 20:08:50|17027.21|16947.21|17025.54|16945.54|17027.21|16947.21|17025.5|16945.5|10
1721333340000|2024-07-18 20:09:00|17025.58|16945.58|17025.51|16945.51|17025.69|16945.69|17025.31|16945.31|10
1721333350000|2024-07-18 20:09:10|17025.49|16945.49|17025.52|16945.52|17025.54|16945.54|17025.29|16945.29|10
1721333360000|2024-07-18 20:09:20|17025.44|16945.44|17024.88|16944.88|17025.5|16945.5|17023.65|16943.65|10
1721333370000|2024-07-18 20:09:30|17024.86|16944.86|17023.61|16943.61|17024.87|16944.87|17023.6|16943.6|10
1721333380000|2024-07-18 20:09:40|17023.35|16943.35|17023.41|16943.41|17023.62|16943.62|17023.27|16943.27|9
1721333390000|2024-07-18 20:09:50|17023.44|16943.44|17022.16|16942.16|17023.44|16943.44|17022.16|16942.16|9
1721333400000|2024-07-18 20:10:00|17022.24|16942.24|17023.68|16943.68|17023.68|16943.68|17022.24|16942.24|10
1721333410000|2024-07-18 20:10:10|17023.54|16943.54|17024.42|16944.42|17025.03|16945.03|17023.43|16943.43|10
1721333420000|2024-07-18 20:10:20|17024.31|16944.31|17023.23|16943.23|17024.31|16944.31|17023.23|16943.23|10
1721333430000|2024-07-18 20:10:30|17023.32|16943.32|17020.78|16940.78|17023.32|16943.32|17020.75|16940.75|10
1721333440000|2024-07-18 20:10:40|17020.77|16940.77|17020.71|16940.71|17021.01|16941.01|17020.71|16940.71|10
1721333450000|2024-07-18 20:10:50|17020.35|16940.35|17019.41|16939.41|17020.35|16940.35|17019.38|16939.38|10
1721333460000|2024-07-18 20:11:00|17019.75|16939.75|17021.65|16941.65|17021.65|16941.65|17019.21|16939.21|10
1721333470000|2024-07-18 20:11:10|17021.57|16941.57|17021.14|16941.14|17021.59|16941.59|17021.14|16941.14|9
1721333480000|2024-07-18 20:11:20|17021.3|16941.3|17018.1|16938.1|17021.36|16941.36|17018.1|16938.1|9
1721333490000|2024-07-18 20:11:30|17017.96|16937.96|17017.17|16937.17|17018.05|16938.05|17017.17|16937.17|10
1721333500000|2024-07-18 20:11:40|17017.42|16937.42|17017.46|16937.46|17017.58|16937.58|17017.17|16937.17|9
1721333510000|2024-07-18 20:11:50|17017.51|16937.51|17017.63|16937.63|17017.63|16937.63|17017.29|16937.29|10
1721333520000|2024-07-18 20:12:00|17017.64|16937.64|17018.07|16938.07|17018.49|16938.49|17017.61|16937.61|10
1721333530000|2024-07-18 20:12:10|17017.91|16937.91|17015.99|16935.99|17018.09|16938.09|17015.99|16935.99|10
1721333540000|2024-07-18 20:12:20|17015.57|16935.57|17016.17|16936.17|17016.17|16936.17|17014.62|16934.62|10
1721333550000|2024-07-18 20:12:30|17016.24|16936.24|17016.98|16936.98|17016.98|16936.98|17015.97|16935.97|10
1721333560000|2024-07-18 20:12:40|17017.04|16937.04|17017.22|16937.22|17017.34|16937.34|17016.97|16936.97|10
1721333570000|2024-07-18 20:12:50|17017.14|16937.14|17018.5|16938.5|17018.5|16938.5|17016.9|16936.9|9
1721333580000|2024-07-18 20:13:00|17018.88|16938.88|17017.52|16937.52|17018.94|16938.94|17017.52|16937.52|10
1721333590000|2024-07-18 20:13:10|17017.26|16937.26|17016.52|16936.52|17017.31|16937.31|17016.52|16936.52|10
1721333600000|2024-07-18 20:13:20|17016.36|16936.36|17012.74|16932.74|17016.41|16936.41|17012.74|16932.74|10
1721333610000|2024-07-18 20:13:30|17012.69|16932.69|17009.64|16929.64|17012.69|16932.69|17009.62|16929.62|10
1721333620000|2024-07-18 20:13:40|17009.37|16929.37|17009.76|16929.76|17010.01|16930.01|17009.24|16929.24|10
1721333630000|2024-07-18 20:13:50|17009.67|16929.67|17009.52|16929.52|17009.67|16929.67|17009.5|16929.5|8
1721333640000|2024-07-18 20:14:00|17009.53|16929.53|17008.98|16928.98|17009.79|16929.79|17008.93|16928.93|9
1721333650000|2024-07-18 20:14:10|17008.64|16928.64|17008.77|16928.77|17008.77|16928.77|17008.64|16928.64|8
1721333660000|2024-07-18 20:14:20|17008.75|16928.75|17008.07|16928.07|17009.12|16929.12|17008.07|16928.07|10
1721333670000|2024-07-18 20:14:30|17008.05|16928.05|17007.03|16927.03|17008.8|16928.8|17007.03|16927.03|8
1721333680000|2024-07-18 20:14:40|17006.92|16926.92|17006.31|16926.31|17006.92|16926.92|17006.18|16926.18|10
1721333690000|2024-07-18 20:14:50|17006.32|16926.32|17006.3|16926.3|17006.46|16926.46|17006.13|16926.13|10
1721333700000|2024-07-18 20:15:00|17006.37|16926.37|17006.51|16926.51|17006.74|16926.74|17006.37|16926.37|8
1721333710000|2024-07-18 20:15:10|17006.98|16926.98|17006.58|16926.58|17006.98|16926.98|17006.43|16926.43|9
1721333720000|2024-07-18 20:15:20|17006.51|16926.51|17007.36|16927.36|17007.41|16927.41|17006.35|16926.35|8
1721333730000|2024-07-18 20:15:30|17007.35|16927.35|17008.46|16928.46|17008.46|16928.46|17007.35|16927.35|10
1721333740000|2024-07-18 20:15:40|17008.44|16928.44|17007.61|16927.61|17008.47|16928.47|17007.49|16927.49|10
1721333750000|2024-07-18 20:15:50|17007.52|16927.52|17007.98|16927.98|17007.98|16927.98|17007.52|16927.52|9
1721333760000|2024-07-18 20:16:00|17007.96|16927.96|17009.36|16929.36|17009.36|16929.36|17007.96|16927.96|10
1721333770000|2024-07-18 20:16:10|17009.5|16929.5|17016.05|16936.05|17016.05|16936.05|17009.5|16929.5|10
1721333780000|2024-07-18 20:16:20|17016.55|16936.55|17020.32|16940.32|17020.32|16940.32|17016.55|16936.55|8
1721333790000|2024-07-18 20:16:30|17020.48|16940.48|17024.86|16944.86|17024.86|16944.86|17020.48|16940.48|10
1721333800000|2024-07-18 20:16:40|17024.96|16944.96|17025.72|16945.72|17025.88|16945.88|17024.96|16944.96|10
1721333810000|2024-07-18 20:16:50|17025.7|16945.7|17024.27|16944.27|17025.7|16945.7|17024.27|16944.27|9
1721333820000|2024-07-18 20:17:00|17024.34|16944.34|17023.9|16943.9|17024.81|16944.81|17023.79|16943.79|10
1721333830000|2024-07-18 20:17:10|17023.91|16943.91|17026.09|16946.09|17027.33|16947.33|17023.91|16943.91|10
1721333840000|2024-07-18 20:17:20|17025.87|16945.87|17026.4|16946.4|17026.69|16946.69|17025.42|16945.42|10
1721333850000|2024-07-18 20:17:30|17026.89|16946.89|17029.81|16949.81|17029.81|16949.81|17026.89|16946.89|10
1721333860000|2024-07-18 20:17:40|17029.88|16949.88|17032.82|16952.82|17032.82|16952.82|17029.88|16949.88|10
1721333870000|2024-07-18 20:17:50|17033.61|16953.61|17036.61|16956.61|17036.61|16956.61|17033.61|16953.61|10
1721333880000|2024-07-18 20:18:00|17036.64|16956.64|17038.43|16958.43|17038.43|16958.43|17036.59|16956.59|7
1721333890000|2024-07-18 20:18:10|17038.44|16958.44|17040.28|16960.28|17040.28|16960.28|17038.44|16958.44|10
1721333900000|2024-07-18 20:18:20|17041.28|16961.28|17043.47|16963.47|17043.57|16963.57|17041.28|16961.28|10
1721333910000|2024-07-18 20:18:30|17043.5|16963.5|17047.35|16967.35|17047.35|16967.35|17043.5|16963.5|10
1721333920000|2024-07-18 20:18:40|17047.49|16967.49|17048.8|16968.8|17048.8|16968.8|17047.48|16967.48|10
1721333930000|2024-07-18 20:18:50|17048.85|16968.85|17048.71|16968.71|17049|16969|17048.71|16968.71|10
1721333940000|2024-07-18 20:19:00|17048.73|16968.73|17049.04|16969.04|17049.11|16969.11|17048.73|16968.73|8
1721333950000|2024-07-18 20:19:10|17049.27|16969.27|17050.19|16970.19|17050.19|16970.19|17049.27|16969.27|10
1721333960000|2024-07-18 20:19:20|17050.28|16970.28|17050.23|16970.23|17050.47|16970.47|17050.04|16970.04|9
1721333970000|2024-07-18 20:19:30|17050.19|16970.19|17049.39|16969.39|17050.47|16970.47|17049.39|16969.39|10
1721333980000|2024-07-18 20:19:40|17048.92|16968.92|17048.14|16968.14|17048.92|16968.92|17047.87|16967.87|10
1721333990000|2024-07-18 20:19:50|17047.64|16967.64|17047.27|16967.27|17047.64|16967.64|17047.22|16967.22|10
1721334000000|2024-07-18 20:20:00|17047.17|16967.17|17047.16|16967.16|17047.36|16967.36|17046.17|16966.17|10
1721334010000|2024-07-18 20:20:10|17046.76|16966.76|17046.78|16966.78|17046.78|16966.78|17046.26|16966.26|10
1721334020000|2024-07-18 20:20:20|17046.89|16966.89|17046.95|16966.95|17047.01|16967.01|17046.84|16966.84|8
1721334030000|2024-07-18 20:20:30|17046.94|16966.94|17048.3|16968.3|17048.3|16968.3|17046.94|16966.94|10
1721334040000|2024-07-18 20:20:40|17048.42|16968.42|17048.75|16968.75|17048.75|16968.75|17048.42|16968.42|9
1721334050000|2024-07-18 20:20:50|17048.78|16968.78|17049.63|16969.63|17049.82|16969.82|17048.78|16968.78|9
1721334060000|2024-07-18 20:21:00|17049.61|16969.61|17048.57|16968.57|17049.67|16969.67|17048.55|16968.55|9
1721334070000|2024-07-18 20:21:10|17048.59|16968.59|17048.27|16968.27|17048.63|16968.63|17048.27|16968.27|8
1721334080000|2024-07-18 20:21:20|17048.24|16968.24|17047.64|16967.64|17049.7|16969.7|17047.64|16967.64|10
1721334090000|2024-07-18 20:21:30|17047.76|16967.76|17047.28|16967.28|17048.28|16968.28|17047.28|16967.28|10
1721334100000|2024-07-18 20:21:40|17047.42|16967.42|17047.51|16967.51|17047.51|16967.51|17047.24|16967.24|9
1721334110000|2024-07-18 20:21:50|17047.97|16967.97|17048.66|16968.66|17048.66|16968.66|17047.97|16967.97|8
1721334120000|2024-07-18 20:22:00|17048.83|16968.83|17048.31|16968.31|17048.86|16968.86|17048.31|16968.31|10
1721334130000|2024-07-18 20:22:10|17048.01|16968.01|17049.11|16969.11|17049.11|16969.11|17047.98|16967.98|10
1721334140000|2024-07-18 20:22:20|17049.21|16969.21|17048.82|16968.82|17049.29|16969.29|17048.82|16968.82|10
1721334150000|2024-07-18 20:22:30|17048.75|16968.75|17048.19|16968.19|17048.75|16968.75|17048.19|16968.19|10
1721334160000|2024-07-18 20:22:40|17048.18|16968.18|17049.47|16969.47|17049.47|16969.47|17048.16|16968.16|4
1721334170000|2024-07-18 20:22:50|17049.48|16969.48|17050.99|16970.99|17050.99|16970.99|17049.48|16969.48|10
1721334180000|2024-07-18 20:23:00|17051.01|16971.01|17051.37|16971.37|17051.65|16971.65|17051|16971|9
1721334190000|2024-07-18 20:23:10|17051.65|16971.65|17051.87|16971.87|17052.14|16972.14|17051.65|16971.65|8
1721334200000|2024-07-18 20:23:20|17051.88|16971.88|17051.72|16971.72|17052.14|16972.14|17051.72|16971.72|8
1721334210000|2024-07-18 20:23:30|17051.74|16971.74|17051.44|16971.44|17051.74|16971.74|17051.44|16971.44|10
1721334220000|2024-07-18 20:23:40|17049.99|16969.99|17049.63|16969.63|17049.99|16969.99|17049.5|16969.5|9
1721334230000|2024-07-18 20:23:50|17049.69|16969.69|17050.27|16970.27|17050.28|16970.28|17049.69|16969.69|10
1721334240000|2024-07-18 20:24:00|17050.56|16970.56|17051.82|16971.82|17051.82|16971.82|17050.56|16970.56|10
1721334250000|2024-07-18 20:24:10|17051.91|16971.91|17051.07|16971.07|17051.91|16971.91|17051.07|16971.07|7
1721334260000|2024-07-18 20:24:20|17051.09|16971.09|17050.14|16970.14|17051.09|16971.09|17050.14|16970.14|10
1721334270000|2024-07-18 20:24:30|17050.12|16970.12|17049.55|16969.55|17050.12|16970.12|17049.55|16969.55|10
1721334280000|2024-07-18 20:24:40|17049.54|16969.54|17054.54|16974.54|17054.76|16974.76|17049.5|16969.5|9
1721334290000|2024-07-18 20:24:50|17054.4|16974.4|17054.16|16974.16|17054.46|16974.46|17054|16974|9
1721334300000|2024-07-18 20:25:00|17054.2|16974.2|17054.39|16974.39|17054.39|16974.39|17054.16|16974.16|7
1721334310000|2024-07-18 20:25:10|17054.38|16974.38|17054.3|16974.3|17054.4|16974.4|17054.03|16974.03|8
1721334320000|2024-07-18 20:25:20|17053.21|16973.21|17052.69|16972.69|17053.21|16973.21|17052.55|16972.55|10
1721334330000|2024-07-18 20:25:30|17053.37|16973.37|17053.48|16973.48|17053.98|16973.98|17053.37|16973.37|9
1721334340000|2024-07-18 20:25:40|17053.43|16973.43|17054.79|16974.79|17054.79|16974.79|17053.43|16973.43|10
1721334350000|2024-07-18 20:25:50|17055.03|16975.03|17056.3|16976.3|17056.3|16976.3|17055.03|16975.03|10
1721334360000|2024-07-18 20:26:00|17056.23|16976.23|17055.86|16975.86|17056.23|16976.23|17055.85|16975.85|8
1721334370000|2024-07-18 20:26:10|17055.94|16975.94|17055.47|16975.47|17055.94|16975.94|17055.47|16975.47|8
1721334380000|2024-07-18 20:26:20|17054.65|16974.65|17054.68|16974.68|17054.68|16974.68|17053.9|16973.9|10
1721334390000|2024-07-18 20:26:30|17054.69|16974.69|17055.09|16975.09|17055.09|16975.09|17054.21|16974.21|10
1721334400000|2024-07-18 20:26:40|17055.16|16975.16|17052.43|16972.43|17056.39|16976.39|17052.43|16972.43|7
1721334410000|2024-07-18 20:26:50|17052.4|16972.4|17058.59|16978.59|17058.59|16978.59|17052.39|16972.39|10
1721334420000|2024-07-18 20:27:00|17058.72|16978.72|17064.1|16984.1|17064.1|16984.1|17058.72|16978.72|10
1721334430000|2024-07-18 20:27:10|17064.32|16984.32|17067.52|16987.52|17067.52|16987.52|17064.32|16984.32|10
1721334440000|2024-07-18 20:27:20|17067.35|16987.35|17068.5|16988.5|17068.5|16988.5|17067.3|16987.3|9
1721334450000|2024-07-18 20:27:30|17068.48|16988.48|17068.27|16988.27|17068.75|16988.75|17068.27|16988.27|10
1721334460000|2024-07-18 20:27:40|17068.14|16988.14|17069.32|16989.32|17069.32|16989.32|17067.98|16987.98|10
1721334470000|2024-07-18 20:27:50|17069.13|16989.13|17068.29|16988.29|17069.15|16989.15|17068.29|16988.29|10
1721334480000|2024-07-18 20:28:00|17068.28|16988.28|17067.97|16987.97|17068.3|16988.3|17067.88|16987.88|8
1721334490000|2024-07-18 20:28:10|17067.32|16987.32|17066.79|16986.79|17067.32|16987.32|17066.7|16986.7|10
1721334500000|2024-07-18 20:28:20|17066.67|16986.67|17067.22|16987.22|17067.44|16987.44|17066.67|16986.67|10
1721334510000|2024-07-18 20:28:30|17067.61|16987.61|17067.5|16987.5|17067.61|16987.61|17067.39|16987.39|10
1721334520000|2024-07-18 20:28:40|17067.45|16987.45|17067.27|16987.27|17067.45|16987.45|17067.08|16987.08|10
1721334530000|2024-07-18 20:28:50|17067.3|16987.3|17067.06|16987.06|17067.38|16987.38|17066.93|16986.93|10
1721334540000|2024-07-18 20:29:00|17067.14|16987.14|17067.15|16987.15|17067.16|16987.16|17066.73|16986.73|10
1721334550000|2024-07-18 20:29:10|17067.39|16987.39|17064.5|16984.5|17067.39|16987.39|17064.5|16984.5|10
1721334560000|2024-07-18 20:29:20|17063.75|16983.75|17063.69|16983.69|17064.04|16984.04|17063.66|16983.66|9
1721334570000|2024-07-18 20:29:30|17063.68|16983.68|17063.77|16983.77|17063.77|16983.77|17063.43|16983.43|8
1721334580000|2024-07-18 20:29:40|17063.97|16983.97|17064.03|16984.03|17064.24|16984.24|17063.78|16983.78|10
1721334590000|2024-07-18 20:29:50|17064.33|16984.33|17065.42|16985.42|17065.46|16985.46|17064.33|16984.33|10
1721334600000|2024-07-18 20:30:00|17066.08|16986.08|17067.49|16987.49|17067.49|16987.49|17066.08|16986.08|10
1721334610000|2024-07-18 20:30:10|17068.47|16988.47|17068.57|16988.57|17068.57|16988.57|17067.29|16987.29|10
1721334620000|2024-07-18 20:30:20|17068.66|16988.66|17069.53|16989.53|17069.53|16989.53|17068.66|16988.66|10
1721334630000|2024-07-18 20:30:30|17069.44|16989.44|17072.81|16992.81|17072.94|16992.94|17069.44|16989.44|10
1721334640000|2024-07-18 20:30:40|17072.84|16992.84|17073.01|16993.01|17073.13|16993.13|17072.84|16992.84|10
1721334650000|2024-07-18 20:30:50|17072.97|16992.97|17074.45|16994.45|17074.47|16994.47|17072.97|16992.97|10
1721334660000|2024-07-18 20:31:00|17074.37|16994.37|17074.85|16994.85|17074.9|16994.9|17074.37|16994.37|10
1721334670000|2024-07-18 20:31:10|17074.91|16994.91|17075.42|16995.42|17075.58|16995.58|17074.91|16994.91|10
1721334680000|2024-07-18 20:31:20|17075.16|16995.16|17074.93|16994.93|17075.25|16995.25|17074.93|16994.93|10
1721334690000|2024-07-18 20:31:30|17074.87|16994.87|17075.34|16995.34|17075.34|16995.34|17074.87|16994.87|8
1721334700000|2024-07-18 20:31:40|17075.36|16995.36|17076.19|16996.19|17076.25|16996.25|17075.36|16995.36|8
1721334710000|2024-07-18 20:31:50|17076.49|16996.49|17077.2|16997.2|17077.31|16997.31|17076.35|16996.35|10
1721334720000|2024-07-18 20:32:00|17076.87|16996.87|17076.51|16996.51|17077|16997|17076.51|16996.51|8
1721334730000|2024-07-18 20:32:10|17075.92|16995.92|17075.53|16995.53|17075.92|16995.92|17075.28|16995.28|10
1721334740000|2024-07-18 20:32:20|17075.54|16995.54|17075.41|16995.41|17075.54|16995.54|17075.18|16995.18|10
1721334750000|2024-07-18 20:32:30|17075.53|16995.53|17076.13|16996.13|17076.13|16996.13|17075.53|16995.53|9
1721334760000|2024-07-18 20:32:40|17076.18|16996.18|17076.28|16996.28|17076.32|16996.32|17076.18|16996.18|10
1721334770000|2024-07-18 20:32:50|17076.3|16996.3|17076.72|16996.72|17076.72|16996.72|17076.3|16996.3|9
1721334780000|2024-07-18 20:33:00|17076.71|16996.71|17076.63|16996.63|17076.71|16996.71|17076.37|16996.37|10
1721334790000|2024-07-18 20:33:10|17076.64|16996.64|17076.31|16996.31|17076.66|16996.66|17076.28|16996.28|8
1721334800000|2024-07-18 20:33:20|17076.39|16996.39|17075.96|16995.96|17076.46|16996.46|17075.96|16995.96|9
1721334810000|2024-07-18 20:33:30|17075.73|16995.73|17075.78|16995.78|17075.81|16995.81|17075.72|16995.72|9
1721334820000|2024-07-18 20:33:40|17075.74|16995.74|17075.94|16995.94|17075.94|16995.94|17075.74|16995.74|7
1721334830000|2024-07-18 20:33:50|17075.83|16995.83|17075.56|16995.56|17075.91|16995.91|17075.56|16995.56|10
1721334840000|2024-07-18 20:34:00|17075.5|16995.5|17073.63|16993.63|17075.5|16995.5|17073.63|16993.63|10
1721334850000|2024-07-18 20:34:10|17073.88|16993.88|17072.2|16992.2|17073.88|16993.88|17072.2|16992.2|10
1721334860000|2024-07-18 20:34:20|17071.96|16991.96|17067.88|16987.88|17071.96|16991.96|17067.88|16987.88|10
1721334870000|2024-07-18 20:34:30|17067.78|16987.78|17070.08|16990.08|17070.08|16990.08|17067.77|16987.77|9
1721334880000|2024-07-18 20:34:40|17070.11|16990.11|17069.75|16989.75|17070.2|16990.2|17069.75|16989.75|10
1721334890000|2024-07-18 20:34:50|17069.7|16989.7|17069.79|16989.79|17069.86|16989.86|17069.63|16989.63|9
1721334900000|2024-07-18 20:35:00|17069.83|16989.83|17071.79|16991.79|17071.79|16991.79|17069.73|16989.73|9
1721334910000|2024-07-18 20:35:10|17071.89|16991.89|17072.7|16992.7|17072.7|16992.7|17071.88|16991.88|9
1721334920000|2024-07-18 20:35:20|17073.09|16993.09|17074.11|16994.11|17074.11|16994.11|17073.09|16993.09|10
1721334930000|2024-07-18 20:35:30|17073.74|16993.74|17074.26|16994.26|17074.26|16994.26|17073.14|16993.14|8
1721334940000|2024-07-18 20:35:40|17074.39|16994.39|17077.18|16997.18|17078.04|16998.04|17074.39|16994.39|10
1721334950000|2024-07-18 20:35:50|17077.08|16997.08|17078.89|16998.89|17078.91|16998.91|17076.8|16996.8|10
1721334960000|2024-07-18 20:36:00|17079.26|16999.26|17080.77|17000.77|17080.77|17000.77|17079.26|16999.26|7
1721334970000|2024-07-18 20:36:10|17080.79|17000.79|17081.56|17001.56|17081.7|17001.7|17080.79|17000.79|9
1721334980000|2024-07-18 20:36:20|17081.77|17001.77|17083.15|17003.15|17083.34|17003.34|17081.77|17001.77|10
1721334990000|2024-07-18 20:36:30|17083.3|17003.3|17083.09|17003.09|17083.31|17003.31|17082.88|17002.88|9
1721335000000|2024-07-18 20:36:40|17082.12|17002.12|17080.38|17000.38|17082.12|17002.12|17080.38|17000.38|10
1721335010000|2024-07-18 20:36:50|17080.36|17000.36|17079.04|16999.04|17080.36|17000.36|17079.04|16999.04|10
1721335020000|2024-07-18 20:37:00|17079.02|16999.02|17077.34|16997.34|17079.08|16999.08|17077.3|16997.3|10
1721335030000|2024-07-18 20:37:10|17077.28|16997.28|17076.87|16996.87|17077.28|16997.28|17076.24|16996.24|10
1721335040000|2024-07-18 20:37:20|17076.97|16996.97|17077.39|16997.39|17077.41|16997.41|17076.65|16996.65|10
1721335050000|2024-07-18 20:37:30|17077.47|16997.47|17078.18|16998.18|17078.18|16998.18|17077.47|16997.47|10
1721335060000|2024-07-18 20:37:40|17078.2|16998.2|17078.57|16998.57|17078.59|16998.59|17078.2|16998.2|8
1721335070000|2024-07-18 20:37:50|17078.64|16998.64|17077.81|16997.81|17078.84|16998.84|17077.43|16997.43|9
1721335080000|2024-07-18 20:38:00|17078|16998|17078.9|16998.9|17078.9|16998.9|17077.63|16997.63|10
1721335090000|2024-07-18 20:38:10|17078.63|16998.63|17077.97|16997.97|17078.63|16998.63|17077.97|16997.97|10
1721335100000|2024-07-18 20:38:20|17077.89|16997.89|17078.76|16998.76|17078.76|16998.76|17077.89|16997.89|10
1721335110000|2024-07-18 20:38:30|17079.01|16999.01|17079.71|16999.71|17079.82|16999.82|17079.01|16999.01|10
1721335120000|2024-07-18 20:38:40|17079.63|16999.63|17079.7|16999.7|17079.89|16999.89|17079.63|16999.63|9
1721335130000|2024-07-18 20:38:50|17079.62|16999.62|17081.69|17001.69|17082.17|17002.17|17079.56|16999.56|10
1721335140000|2024-07-18 20:39:00|17081.65|17001.65|17083.85|17003.85|17083.85|17003.85|17081.37|17001.37|10
1721335150000|2024-07-18 20:39:10|17084|17004|17083.96|17003.96|17084.05|17004.05|17083.87|17003.87|9
1721335160000|2024-07-18 20:39:20|17083.97|17003.97|17084.41|17004.41|17084.41|17004.41|17083.97|17003.97|10
1721335170000|2024-07-18 20:39:30|17084.48|17004.48|17085.2|17005.2|17085.22|17005.22|17084.48|17004.48|9
1721335180000|2024-07-18 20:39:40|17085.18|17005.18|17084.57|17004.57|17085.21|17005.21|17084.57|17004.57|10
1721335190000|2024-07-18 20:39:50|17084.52|17004.52|17082.96|17002.96|17084.52|17004.52|17082.96|17002.96|9
1721335200000|2024-07-18 20:40:00|17083.09|17003.09|17084.27|17004.27|17084.27|17004.27|17082.11|17002.11|10
1721335210000|2024-07-18 20:40:10|17084.42|17004.42|17085.25|17005.25|17085.25|17005.25|17084.28|17004.28|9
1721335220000|2024-07-18 20:40:20|17085.24|17005.24|17085.61|17005.61|17085.99|17005.99|17085.24|17005.24|9
1721335230000|2024-07-18 20:40:30|17085.41|17005.41|17083.17|17003.17|17085.41|17005.41|17083.17|17003.17|9
1721335240000|2024-07-18 20:40:40|17083.19|17003.19|17083.6|17003.6|17083.85|17003.85|17083.18|17003.18|9
1721335250000|2024-07-18 20:40:50|17083.67|17003.67|17084.34|17004.34|17084.42|17004.42|17083.67|17003.67|9
1721335260000|2024-07-18 20:41:00|17084.54|17004.54|17084.3|17004.3|17084.54|17004.54|17084.23|17004.23|7
1721335270000|2024-07-18 20:41:10|17084.35|17004.35|17084.48|17004.48|17084.64|17004.64|17084.35|17004.35|9
1721335280000|2024-07-18 20:41:20|17084.38|17004.38|17084.44|17004.44|17084.44|17004.44|17084.01|17004.01|9
1721335290000|2024-07-18 20:41:30|17084.4|17004.4|17084.3|17004.3|17084.53|17004.53|17084.29|17004.29|9
1721335300000|2024-07-18 20:41:40|17084.28|17004.28|17084.32|17004.32|17084.43|17004.43|17084.17|17004.17|8
1721335310000|2024-07-18 20:41:50|17084.54|17004.54|17085.23|17005.23|17085.31|17005.31|17084.43|17004.43|10
1721335320000|2024-07-18 20:42:00|17085.24|17005.24|17082.97|17002.97|17085.24|17005.24|17082.97|17002.97|9
1721335330000|2024-07-18 20:42:10|17082.99|17002.99|17083.21|17003.21|17083.41|17003.41|17082.96|17002.96|9
1721335340000|2024-07-18 20:42:20|17083.09|17003.09|17084.67|17004.67|17084.67|17004.67|17083.09|17003.09|10
1721335350000|2024-07-18 20:42:30|17084.94|17004.94|17085.4|17005.4|17085.4|17005.4|17084.82|17004.82|10
1721335360000|2024-07-18 20:42:40|17085.24|17005.24|17085.32|17005.32|17085.32|17005.32|17084.95|17004.95|10
1721335370000|2024-07-18 20:42:50|17085.17|17005.17|17085.47|17005.47|17085.48|17005.48|17085.09|17005.09|9
1721335380000|2024-07-18 20:43:00|17085.43|17005.43|17085.47|17005.47|17085.49|17005.49|17085.31|17005.31|10
1721335390000|2024-07-18 20:43:10|17085.48|17005.48|17085.53|17005.53|17085.58|17005.58|17085.37|17005.37|9
1721335400000|2024-07-18 20:43:20|17085.59|17005.59|17086|17006|17086|17006|17085.59|17005.59|6
1721335410000|2024-07-18 20:43:30|17085.68|17005.68|17085.65|17005.65|17085.85|17005.85|17085.65|17005.65|10
1721335420000|2024-07-18 20:43:40|17084.49|17004.49|17081.52|17001.52|17084.49|17004.49|17081.42|17001.42|10
1721335430000|2024-07-18 20:43:50|17080.23|17000.23|17077.9|16997.9|17080.23|17000.23|17077.9|16997.9|10
1721335440000|2024-07-18 20:44:00|17077.88|16997.88|17077.74|16997.74|17077.93|16997.93|17077.74|16997.74|8
1721335450000|2024-07-18 20:44:10|17077.73|16997.73|17075.56|16995.56|17077.73|16997.73|17075.56|16995.56|10
1721335460000|2024-07-18 20:44:20|17075.52|16995.52|17074.17|16994.17|17075.53|16995.53|17074.17|16994.17|9
1721335470000|2024-07-18 20:44:30|17074.25|16994.25|17074.53|16994.53|17074.53|16994.53|17074.12|16994.12|8
1721335480000|2024-07-18 20:44:40|17074.54|16994.54|17074.6|16994.6|17074.81|16994.81|17074.54|16994.54|8
1721335490000|2024-07-18 20:44:50|17074.58|16994.58|17073.62|16993.62|17074.58|16994.58|17073.62|16993.62|9
1721335500000|2024-07-18 20:45:00|17073.75|16993.75|17072.71|16992.71|17074.29|16994.29|17072.71|16992.71|8
1721335510000|2024-07-18 20:45:10|17071.9|16991.9|17071.77|16991.77|17071.9|16991.9|17070.89|16990.89|9
1721335520000|2024-07-18 20:45:20|17071.65|16991.65|17072.87|16992.87|17072.87|16992.87|17071.59|16991.59|10
1721335530000|2024-07-18 20:45:30|17072.94|16992.94|17071.79|16991.79|17072.94|16992.94|17071.79|16991.79|10
1721335540000|2024-07-18 20:45:40|17071.78|16991.78|17070.25|16990.25|17071.78|16991.78|17070.25|16990.25|9
1721335550000|2024-07-18 20:45:50|17069.57|16989.57|17067.9|16987.9|17069.73|16989.73|17067.9|16987.9|9
1721335560000|2024-07-18 20:46:00|17067.31|16987.31|17065.15|16985.15|17067.31|16987.31|17065.15|16985.15|10
1721335570000|2024-07-18 20:46:10|17064.76|16984.76|17064.52|16984.52|17064.84|16984.84|17064.52|16984.52|9
1721335580000|2024-07-18 20:46:20|17064.3|16984.3|17065.24|16985.24|17065.24|16985.24|17064.3|16984.3|10
1721335590000|2024-07-18 20:46:30|17065.19|16985.19|17065.86|16985.86|17065.86|16985.86|17065.09|16985.09|10
1721335600000|2024-07-18 20:46:40|17066.57|16986.57|17067.35|16987.35|17067.35|16987.35|17066.56|16986.56|10
1721335610000|2024-07-18 20:46:50|17067.44|16987.44|17068.18|16988.18|17068.18|16988.18|17067.44|16987.44|8
1721335620000|2024-07-18 20:47:00|17068.17|16988.17|17066.84|16986.84|17068.17|16988.17|17066.84|16986.84|10
1721335630000|2024-07-18 20:47:10|17066.71|16986.71|17066.72|16986.72|17066.77|16986.77|17066.46|16986.46|10
1721335640000|2024-07-18 20:47:20|17066.73|16986.73|17064.57|16984.57|17066.73|16986.73|17064.57|16984.57|10
1721335650000|2024-07-18 20:47:30|17064.7|16984.7|17062.32|16982.32|17064.7|16984.7|17062.32|16982.32|10
1721335660000|2024-07-18 20:47:40|17062.3|16982.3|17062.49|16982.49|17062.49|16982.49|17061.97|16981.97|7
1721335670000|2024-07-18 20:47:50|17062.52|16982.52|17062.62|16982.62|17062.62|16982.62|17062.25|16982.25|10
1721335680000|2024-07-18 20:48:00|17062.66|16982.66|17060.63|16980.63|17062.66|16982.66|17060.63|16980.63|9
1721335690000|2024-07-18 20:48:10|17060.43|16980.43|17060.18|16980.18|17060.43|16980.43|17059.97|16979.97|10
1721335700000|2024-07-18 20:48:20|17060.39|16980.39|17060.52|16980.52|17060.52|16980.52|17060.26|16980.26|9
1721335710000|2024-07-18 20:48:30|17060.33|16980.33|17057.45|16977.45|17060.42|16980.42|17057.45|16977.45|10
1721335720000|2024-07-18 20:48:40|17057.08|16977.08|17056.43|16976.43|17057.08|16977.08|17055.19|16975.19|10
1721335730000|2024-07-18 20:48:50|17056.47|16976.47|17058.29|16978.29|17058.29|16978.29|17056.47|16976.47|8
1721335740000|2024-07-18 20:49:00|17058.91|16978.91|17062.3|16982.3|17062.3|16982.3|17058.91|16978.91|10
1721335750000|2024-07-18 20:49:10|17062.51|16982.51|17063.02|16983.02|17063.5|16983.5|17062.49|16982.49|10
1721335760000|2024-07-18 20:49:20|17063.07|16983.07|17062.57|16982.57|17063.07|16983.07|17062.56|16982.56|9
1721335770000|2024-07-18 20:49:30|17062.53|16982.53|17063.01|16983.01|17063.01|16983.01|17062.43|16982.43|9
1721335780000|2024-07-18 20:49:40|17062.23|16982.23|17061.81|16981.81|17062.23|16982.23|17061.39|16981.39|10
1721335790000|2024-07-18 20:49:50|17061.76|16981.76|17061.54|16981.54|17061.88|16981.88|17061.54|16981.54|10
1721335800000|2024-07-18 20:50:00|17061.46|16981.46|17062.17|16982.17|17062.17|16982.17|17060.95|16980.95|10
1721335810000|2024-07-18 20:50:10|17062.19|16982.19|17060.76|16980.76|17062.19|16982.19|17060.75|16980.75|10
1721335820000|2024-07-18 20:50:20|17060.89|16980.89|17059.29|16979.29|17060.89|16980.89|17059.29|16979.29|10
1721335830000|2024-07-18 20:50:30|17058.83|16978.83|17059.28|16979.28|17059.28|16979.28|17058.42|16978.42|8
1721335840000|2024-07-18 20:50:40|17059.32|16979.32|17060.24|16980.24|17060.24|16980.24|17059.32|16979.32|9
1721335850000|2024-07-18 20:50:50|17060.38|16980.38|17063.88|16983.88|17063.88|16983.88|17060.38|16980.38|10
1721335860000|2024-07-18 20:51:00|17064.62|16984.62|17065.11|16985.11|17065.22|16985.22|17064.62|16984.62|10
1721335870000|2024-07-18 20:51:10|17065.14|16985.14|17066.93|16986.93|17066.93|16986.93|17065.13|16985.13|10
1721335880000|2024-07-18 20:51:20|17066.99|16986.99|17068.32|16988.32|17068.32|16988.32|17066.99|16986.99|9
1721335890000|2024-07-18 20:51:30|17068.78|16988.78|17070|16990|17070|16990|17068.73|16988.73|9
1721335900000|2024-07-18 20:51:40|17070.12|16990.12|17071.27|16991.27|17071.27|16991.27|17070.12|16990.12|10
1721335910000|2024-07-18 20:51:50|17071.42|16991.42|17073.43|16993.43|17073.43|16993.43|17071.42|16991.42|10
1721335920000|2024-07-18 20:52:00|17073.46|16993.46|17073.98|16993.98|17073.98|16993.98|17073.13|16993.13|10
1721335930000|2024-07-18 20:52:10|17074.25|16994.25|17074.97|16994.97|17074.97|16994.97|17074.25|16994.25|9
1721335940000|2024-07-18 20:52:20|17074.95|16994.95|17075.49|16995.49|17075.57|16995.57|17074.81|16994.81|10
1721335950000|2024-07-18 20:52:30|17075.43|16995.43|17077.86|16997.86|17077.86|16997.86|17075.38|16995.38|9
1721335960000|2024-07-18 20:52:40|17078.4|16998.4|17078.59|16998.59|17078.59|16998.59|17078.25|16998.25|10
1721335970000|2024-07-18 20:52:50|17078.78|16998.78|17078.98|16998.98|17079|16999|17078.58|16998.58|10
1721335980000|2024-07-18 20:53:00|17078.92|16998.92|17081.09|17001.09|17081.09|17001.09|17078.8|16998.8|10
1721335990000|2024-07-18 20:53:10|17081.3|17001.3|17082.38|17002.38|17082.56|17002.56|17081.3|17001.3|10
1721336000000|2024-07-18 20:53:20|17082.36|17002.36|17083.05|17003.05|17083.2|17003.2|17082.26|17002.26|9
1721336010000|2024-07-18 20:53:30|17083.06|17003.06|17083.24|17003.24|17083.73|17003.73|17083.06|17003.06|10
1721336020000|2024-07-18 20:53:40|17085.23|17005.23|17085.48|17005.48|17085.48|17005.48|17085.23|17005.23|6
1721336030000|2024-07-18 20:53:50|17085.49|17005.49|17085.01|17005.01|17085.97|17005.97|17085.01|17005.01|10
1721336040000|2024-07-18 20:54:00|17084.55|17004.55|17083.61|17003.61|17084.55|17004.55|17083.46|17003.46|10
1721336050000|2024-07-18 20:54:10|17083.79|17003.79|17084.69|17004.69|17084.82|17004.82|17083.79|17003.79|10
1721336060000|2024-07-18 20:54:20|17084.99|17004.99|17085.78|17005.78|17085.78|17005.78|17084.99|17004.99|10
1721336070000|2024-07-18 20:54:30|17085.66|17005.66|17086.51|17006.51|17086.53|17006.53|17085.52|17005.52|10
1721336080000|2024-07-18 20:54:40|17086.5|17006.5|17087.42|17007.42|17087.43|17007.43|17086.4|17006.4|10
1721336090000|2024-07-18 20:54:50|17087.33|17007.33|17089.36|17009.36|17089.45|17009.45|17087.33|17007.33|9
1721336100000|2024-07-18 20:55:00|17089.53|17009.53|17089.67|17009.67|17089.67|17009.67|17089.45|17009.45|9
1721336110000|2024-07-18 20:55:10|17089.68|17009.68|17090.79|17010.79|17090.93|17010.93|17089.68|17009.68|10
1721336120000|2024-07-18 20:55:20|17090.74|17010.74|17091.34|17011.34|17091.34|17011.34|17090.67|17010.67|9
1721336130000|2024-07-18 20:55:30|17091.31|17011.31|17091.63|17011.63|17091.65|17011.65|17090.9|17010.9|9
1721336140000|2024-07-18 20:55:40|17091.46|17011.46|17091.14|17011.14|17091.46|17011.46|17090.95|17010.95|8
1721336150000|2024-07-18 20:55:50|17091.13|17011.13|17091.47|17011.47|17091.47|17011.47|17091|17011|10
1721336160000|2024-07-18 20:56:00|17091.45|17011.45|17091.71|17011.71|17091.71|17011.71|17091.43|17011.43|8
1721336170000|2024-07-18 20:56:10|17091.74|17011.74|17092.41|17012.41|17092.41|17012.41|17091.74|17011.74|9
1721336180000|2024-07-18 20:56:20|17092.63|17012.63|17093.07|17013.07|17093.12|17013.12|17092.63|17012.63|8
1721336190000|2024-07-18 20:56:30|17092.88|17012.88|17093.1|17013.1|17093.12|17013.12|17092.87|17012.87|6
1721336200000|2024-07-18 20:56:40|17093.27|17013.27|17095.9|17015.9|17095.99|17015.99|17093.24|17013.24|10
1721336210000|2024-07-18 20:56:50|17095.78|17015.78|17096.9|17016.9|17096.92|17016.92|17095.78|17015.78|10
1721336220000|2024-07-18 20:57:00|17097.17|17017.17|17096.29|17016.29|17098.51|17018.51|17096.29|17016.29|10
1721336230000|2024-07-18 20:57:10|17096.6|17016.6|17098.56|17018.56|17098.56|17018.56|17096.6|17016.6|10
1721336240000|2024-07-18 20:57:20|17098.46|17018.46|17102.04|17022.04|17102.62|17022.62|17098.46|17018.46|10
1721336250000|2024-07-18 20:57:30|17102.08|17022.08|17107.96|17027.96|17107.96|17027.96|17102.08|17022.08|10
1721336260000|2024-07-18 20:57:40|17108.4|17028.4|17109.93|17029.93|17110.36|17030.36|17108.4|17028.4|10
1721336270000|2024-07-18 20:57:50|17109.6|17029.6|17109.1|17029.1|17109.77|17029.77|17109.1|17029.1|10
1721336280000|2024-07-18 20:58:00|17108.61|17028.61|17110.33|17030.33|17110.33|17030.33|17108.07|17028.07|10
1721336290000|2024-07-18 20:58:10|17109.97|17029.97|17109.9|17029.9|17110.17|17030.17|17109.9|17029.9|9
1721336300000|2024-07-18 20:58:20|17109.92|17029.92|17109.81|17029.81|17110|17030|17109.56|17029.56|10
1721336310000|2024-07-18 20:58:30|17109.77|17029.77|17109.81|17029.81|17109.9|17029.9|17109.75|17029.75|8
1721336320000|2024-07-18 20:58:40|17109.89|17029.89|17110.07|17030.07|17110.07|17030.07|17109.53|17029.53|10
1721336330000|2024-07-18 20:58:50|17110.05|17030.05|17110.9|17030.9|17110.9|17030.9|17110.05|17030.05|9
1721336340000|2024-07-18 20:59:00|17110.74|17030.74|17110.67|17030.67|17110.75|17030.75|17110.16|17030.16|10
1721336350000|2024-07-18 20:59:10|17110.66|17030.66|17111.16|17031.16|17111.16|17031.16|17110.65|17030.65|10
1721336360000|2024-07-18 20:59:20|17111.29|17031.29|17111.11|17031.11|17111.29|17031.29|17111.11|17031.11|9
1721336370000|2024-07-18 20:59:30|17111.14|17031.14|17111.27|17031.27|17111.29|17031.29|17111.09|17031.09|9
1721336380000|2024-07-18 20:59:40|17111.32|17031.32|17113.67|17033.67|17113.67|17033.67|17111.32|17031.32|9
1721336390000|2024-07-18 20:59:50|17113.96|17033.96|17115.13|17035.13|17115.18|17035.18|17113.91|17033.91|10
1721336400000|2024-07-18 21:00:00|17114.86|17034.86|17110.88|17030.88|17114.86|17034.86|17110.88|17030.88|10
1721336410000|2024-07-18 21:00:10|17110.75|17030.75|17109.66|17029.66|17111.24|17031.24|17109.66|17029.66|10
1721336420000|2024-07-18 21:00:20|17109.56|17029.56|17109.85|17029.85|17109.85|17029.85|17109.18|17029.18|10
1721336430000|2024-07-18 21:00:30|17109.96|17029.96|17110.91|17030.91|17110.91|17030.91|17109.96|17029.96|10
1721336440000|2024-07-18 21:00:40|17110.68|17030.68|17111.45|17031.45|17111.61|17031.61|17110.68|17030.68|10
1721336450000|2024-07-18 21:00:50|17111.43|17031.43|17111.65|17031.65|17111.65|17031.65|17111.41|17031.41|8
1721336460000|2024-07-18 21:01:00|17111.72|17031.72|17111.85|17031.85|17111.9|17031.9|17111.56|17031.56|9
1721336470000|2024-07-18 21:01:10|17111.95|17031.95|17111.19|17031.19|17111.95|17031.95|17111.19|17031.19|9
1721336480000|2024-07-18 21:01:20|17111.1|17031.1|17109.47|17029.47|17111.1|17031.1|17109.28|17029.28|10
1721336490000|2024-07-18 21:01:30|17109.5|17029.5|17107.94|17027.94|17109.5|17029.5|17107.94|17027.94|10
1721336500000|2024-07-18 21:01:40|17107.79|17027.79|17106.25|17026.25|17107.79|17027.79|17106.12|17026.12|10
1721336510000|2024-07-18 21:01:50|17105.69|17025.69|17104.86|17024.86|17105.69|17025.69|17104.23|17024.23|10
1721336520000|2024-07-18 21:02:00|17105.1|17025.1|17105.68|17025.68|17105.97|17025.97|17105.1|17025.1|10
1721336530000|2024-07-18 21:02:10|17105.27|17025.27|17104.77|17024.77|17105.27|17025.27|17104.75|17024.75|8
1721336540000|2024-07-18 21:02:20|17104.66|17024.66|17104.07|17024.07|17104.66|17024.66|17104.05|17024.05|10
1721336550000|2024-07-18 21:02:30|17103.82|17023.82|17103.71|17023.71|17103.92|17023.92|17103.66|17023.66|9
1721336560000|2024-07-18 21:02:40|17103.36|17023.36|17102.55|17022.55|17103.36|17023.36|17102.52|17022.52|10
1721336570000|2024-07-18 21:02:50|17102.56|17022.56|17100.15|17020.15|17102.56|17022.56|17100.06|17020.06|9
1721336580000|2024-07-18 21:03:00|17100.11|17020.11|17100.44|17020.44|17100.44|17020.44|17099.88|17019.88|10
1721336590000|2024-07-18 21:03:10|17100.26|17020.26|17099.98|17019.98|17100.32|17020.32|17099.98|17019.98|10
1721336600000|2024-07-18 21:03:20|17099.95|17019.95|17099.92|17019.92|17099.96|17019.96|17099.91|17019.91|9
1721336610000|2024-07-18 21:03:30|17099.77|17019.77|17100.64|17020.64|17100.71|17020.71|17099.66|17019.66|10
1721336620000|2024-07-18 21:03:40|17099.78|17019.78|17097.14|17017.14|17099.78|17019.78|17097.1|17017.1|9
1721336630000|2024-07-18 21:03:50|17097.15|17017.15|17097.65|17017.65|17097.65|17017.65|17097.15|17017.15|8
1721336640000|2024-07-18 21:04:00|17097.67|17017.67|17097.97|17017.97|17098|17018|17097.67|17017.67|9
1721336650000|2024-07-18 21:04:10|17098|17018|17098.02|17018.02|17098.06|17018.06|17097.75|17017.75|9
1721336660000|2024-07-18 21:04:20|17097.98|17017.98|17098.86|17018.86|17098.86|17018.86|17097.98|17017.98|8
1721336670000|2024-07-18 21:04:30|17098.82|17018.82|17099.22|17019.22|17099.22|17019.22|17098.82|17018.82|7
1721336680000|2024-07-18 21:04:40|17099.24|17019.24|17099.3|17019.3|17099.31|17019.31|17099.19|17019.19|8
1721336690000|2024-07-18 21:04:50|17099.32|17019.32|17098.69|17018.69|17099.34|17019.34|17098.69|17018.69|8
1721336700000|2024-07-18 21:05:00|17098.23|17018.23|17097.26|17017.26|17098.23|17018.23|17097.26|17017.26|9
1721336710000|2024-07-18 21:05:10|17097.23|17017.23|17098.99|17018.99|17099.24|17019.24|17097.23|17017.23|10
1721336720000|2024-07-18 21:05:20|17098.96|17018.96|17100.24|17020.24|17100.24|17020.24|17098.96|17018.96|10
1721336730000|2024-07-18 21:05:30|17100.31|17020.31|17101.09|17021.09|17101.17|17021.17|17100.31|17020.31|9
1721336740000|2024-07-18 21:05:40|17101.24|17021.24|17100.72|17020.72|17101.24|17021.24|17100.7|17020.7|10
1721336750000|2024-07-18 21:05:50|17100.75|17020.75|17097.68|17017.68|17100.75|17020.75|17097.68|17017.68|10
1721336760000|2024-07-18 21:06:00|17097.51|17017.51|17095.53|17015.53|17097.51|17017.51|17095.53|17015.53|9
1721336770000|2024-07-18 21:06:10|17095.52|17015.52|17095.52|17015.52|17095.55|17015.55|17095.49|17015.49|8
1721336780000|2024-07-18 21:06:20|17095.21|17015.21|17095.83|17015.83|17096.16|17016.16|17095.14|17015.14|10
1721336790000|2024-07-18 21:06:30|17095.81|17015.81|17095.72|17015.72|17095.86|17015.86|17095.55|17015.55|10
1721336800000|2024-07-18 21:06:40|17095.78|17015.78|17095.14|17015.14|17095.78|17015.78|17095.14|17015.14|10
1721336810000|2024-07-18 21:06:50|17095.02|17015.02|17095.14|17015.14|17095.19|17015.19|17094.97|17014.97|10
1721336820000|2024-07-18 21:07:00|17095.13|17015.13|17095.19|17015.19|17095.59|17015.59|17095.11|17015.11|9
1721336830000|2024-07-18 21:07:10|17095.21|17015.21|17095.81|17015.81|17096.32|17016.32|17095.21|17015.21|9
1721336840000|2024-07-18 21:07:20|17096.11|17016.11|17095.02|17015.02|17096.18|17016.18|17095.02|17015.02|10
1721336850000|2024-07-18 21:07:30|17095.34|17015.34|17095.32|17015.32|17095.62|17015.62|17095.21|17015.21|10
1721336860000|2024-07-18 21:07:40|17095.46|17015.46|17094.96|17014.96|17095.48|17015.48|17094.96|17014.96|9
1721336870000|2024-07-18 21:07:50|17095.04|17015.04|17096.17|17016.17|17096.17|17016.17|17094.99|17014.99|10
1721336880000|2024-07-18 21:08:00|17096.42|17016.42|17096.14|17016.14|17096.42|17016.42|17095.92|17015.92|9
1721336890000|2024-07-18 21:08:10|17096.09|17016.09|17095.9|17015.9|17096.09|17016.09|17095.56|17015.56|10
1721336900000|2024-07-18 21:08:20|17095.91|17015.91|17095.93|17015.93|17096.04|17016.04|17095.83|17015.83|9
1721336910000|2024-07-18 21:08:30|17095.87|17015.87|17094.69|17014.69|17096.26|17016.26|17094.69|17014.69|10
1721336920000|2024-07-18 21:08:40|17094.51|17014.51|17094.13|17014.13|17094.51|17014.51|17094.06|17014.06|10
1721336930000|2024-07-18 21:08:50|17094.09|17014.09|17093.91|17013.91|17094.2|17014.2|17093.91|17013.91|8
1721336940000|2024-07-18 21:09:00|17094.08|17014.08|17095.12|17015.12|17095.12|17015.12|17094.08|17014.08|10
1721336950000|2024-07-18 21:09:10|17095.16|17015.16|17097.36|17017.36|17097.36|17017.36|17095.16|17015.16|10
1721336960000|2024-07-18 21:09:20|17097.52|17017.52|17099.27|17019.27|17099.35|17019.35|17097.52|17017.52|10
1721336970000|2024-07-18 21:09:30|17099.31|17019.31|17101.98|17021.98|17101.98|17021.98|17099.31|17019.31|9
1721336980000|2024-07-18 21:09:40|17101.99|17021.99|17101.93|17021.93|17102.02|17022.02|17101.92|17021.92|7
1721336990000|2024-07-18 21:09:50|17101.92|17021.92|17102.03|17022.03|17102.13|17022.13|17101.92|17021.92|9
1721337000000|2024-07-18 21:10:00|17101.97|17021.97|17102.37|17022.37|17102.63|17022.63|17101.87|17021.87|9
1721337010000|2024-07-18 21:10:10|17102.86|17022.86|17104.8|17024.8|17104.8|17024.8|17102.84|17022.84|10
1721337020000|2024-07-18 21:10:20|17104.79|17024.79|17104.72|17024.72|17104.79|17024.79|17104|17024|9
1721337030000|2024-07-18 21:10:30|17104.58|17024.58|17102.55|17022.55|17104.58|17024.58|17102.55|17022.55|10
1721337040000|2024-07-18 21:10:40|17102.51|17022.51|17102.38|17022.38|17102.56|17022.56|17102.38|17022.38|7
1721337050000|2024-07-18 21:10:50|17102.39|17022.39|17102.01|17022.01|17102.39|17022.39|17102.01|17022.01|8
1721337060000|2024-07-18 21:11:00|17102|17022|17100.04|17020.04|17102.01|17022.01|17100.01|17020.01|10
1721337070000|2024-07-18 21:11:10|17100.03|17020.03|17098.89|17018.89|17100.03|17020.03|17098.89|17018.89|8
1721337080000|2024-07-18 21:11:20|17099.14|17019.14|17100.93|17020.93|17100.93|17020.93|17099.14|17019.14|10
1721337090000|2024-07-18 21:11:30|17100.99|17020.99|17100.67|17020.67|17101.03|17021.03|17100.65|17020.65|9
1721337100000|2024-07-18 21:11:40|17100.63|17020.63|17100.52|17020.52|17100.63|17020.63|17100.5|17020.5|6
1721337110000|2024-07-18 21:11:50|17100.53|17020.53|17100.08|17020.08|17100.53|17020.53|17100.08|17020.08|7
1721337120000|2024-07-18 21:12:00|17100.15|17020.15|17099.8|17019.8|17100.15|17020.15|17099.8|17019.8|6
1721337130000|2024-07-18 21:12:10|17099.9|17019.9|17099.33|17019.33|17099.99|17019.99|17099.32|17019.32|8
1721337140000|2024-07-18 21:12:20|17099.36|17019.36|17099.61|17019.61|17099.76|17019.76|17099.34|17019.34|10
1721337150000|2024-07-18 21:12:30|17100.27|17020.27|17101.84|17021.84|17101.84|17021.84|17100.27|17020.27|9
1721337160000|2024-07-18 21:12:40|17101.86|17021.86|17101.91|17021.91|17101.95|17021.95|17101.86|17021.86|8
1721337170000|2024-07-18 21:12:50|17101.9|17021.9|17102.01|17022.01|17102.08|17022.08|17101.84|17021.84|10
1721337180000|2024-07-18 21:13:00|17102.48|17022.48|17103.02|17023.02|17103.02|17023.02|17102.48|17022.48|7
1721337190000|2024-07-18 21:13:10|17103.37|17023.37|17103.32|17023.32|17103.37|17023.37|17102.75|17022.75|9
1721337200000|2024-07-18 21:13:20|17103.33|17023.33|17103.83|17023.83|17103.9|17023.9|17103.28|17023.28|8
1721337210000|2024-07-18 21:13:30|17103.35|17023.35|17103.06|17023.06|17103.37|17023.37|17103.06|17023.06|8
1721337220000|2024-07-18 21:13:40|17103.05|17023.05|17102.99|17022.99|17103.09|17023.09|17102.62|17022.62|9
1721337230000|2024-07-18 21:13:50|17103.17|17023.17|17104.12|17024.12|17104.12|17024.12|17103.03|17023.03|10
1721337240000|2024-07-18 21:14:00|17104.24|17024.24|17105.49|17025.49|17105.53|17025.53|17104.22|17024.22|10
1721337250000|2024-07-18 21:14:10|17105.53|17025.53|17106.87|17026.87|17106.87|17026.87|17105.34|17025.34|10
1721337260000|2024-07-18 21:14:20|17106.91|17026.91|17107.15|17027.15|17107.43|17027.43|17106.91|17026.91|8
1721337270000|2024-07-18 21:14:30|17107.13|17027.13|17107.23|17027.23|17107.26|17027.26|17107.1|17027.1|10
1721337280000|2024-07-18 21:14:40|17107.54|17027.54|17108.23|17028.23|17108.26|17028.26|17107.32|17027.32|10
1721337290000|2024-07-18 21:14:50|17108.26|17028.26|17108.02|17028.02|17108.31|17028.31|17108.02|17028.02|9
1721337300000|2024-07-18 21:15:00|17107.79|17027.79|17105.08|17025.08|17107.79|17027.79|17105.07|17025.07|9
1721337310000|2024-07-18 21:15:10|17104.73|17024.73|17105.48|17025.48|17106.27|17026.27|17104.72|17024.72|9
1721337320000|2024-07-18 21:15:20|17104.56|17024.56|17104.22|17024.22|17105.08|17025.08|17104.22|17024.22|10
1721337330000|2024-07-18 21:15:30|17104.14|17024.14|17103.01|17023.01|17104.37|17024.37|17103.01|17023.01|10
1721337340000|2024-07-18 21:15:40|17102.3|17022.3|17101.27|17021.27|17102.3|17022.3|17101.27|17021.27|10
1721337350000|2024-07-18 21:15:50|17101.26|17021.26|17099.08|17019.08|17101.26|17021.26|17099.08|17019.08|10
1721337360000|2024-07-18 21:16:00|17099.1|17019.1|17102.16|17022.16|17102.16|17022.16|17098.84|17018.84|10
1721337370000|2024-07-18 21:16:10|17102.21|17022.21|17105.83|17025.83|17105.83|17025.83|17102.21|17022.21|10
1721337380000|2024-07-18 21:16:20|17105.88|17025.88|17105.46|17025.46|17105.99|17025.99|17105.46|17025.46|10
1721337390000|2024-07-18 21:16:30|17105.53|17025.53|17105.62|17025.62|17105.72|17025.72|17105.48|17025.48|8
1721337400000|2024-07-18 21:16:40|17106.13|17026.13|17106.39|17026.39|17106.39|17026.39|17106.05|17026.05|10
1721337410000|2024-07-18 21:16:50|17106.49|17026.49|17107.49|17027.49|17107.5|17027.5|17106.49|17026.49|9
1721337420000|2024-07-18 21:17:00|17107.52|17027.52|17109.75|17029.75|17109.75|17029.75|17107.52|17027.52|8
1721337430000|2024-07-18 21:17:10|17109.87|17029.87|17111.92|17031.92|17112.03|17032.03|17109.87|17029.87|9
1721337440000|2024-07-18 21:17:20|17112.26|17032.26|17112.51|17032.51|17112.69|17032.69|17112.26|17032.26|9
1721337450000|2024-07-18 21:17:30|17112.46|17032.46|17113.32|17033.32|17113.32|17033.32|17112.23|17032.23|10
1721337460000|2024-07-18 21:17:40|17113.54|17033.54|17112.88|17032.88|17113.55|17033.55|17112.82|17032.82|9
1721337470000|2024-07-18 21:17:50|17112.91|17032.91|17111.8|17031.8|17112.91|17032.91|17111.78|17031.78|10
1721337480000|2024-07-18 21:18:00|17111.88|17031.88|17111.93|17031.93|17111.93|17031.93|17111.39|17031.39|10
1721337490000|2024-07-18 21:18:10|17111.94|17031.94|17111.17|17031.17|17111.94|17031.94|17111.17|17031.17|9
1721337500000|2024-07-18 21:18:20|17111.38|17031.38|17110.32|17030.32|17111.45|17031.45|17110.29|17030.29|9
1721337510000|2024-07-18 21:18:30|17110.44|17030.44|17108.33|17028.33|17110.52|17030.52|17108.33|17028.33|10
1721337520000|2024-07-18 21:18:40|17108.4|17028.4|17109.34|17029.34|17109.69|17029.69|17108.4|17028.4|10
1721337530000|2024-07-18 21:18:50|17109.15|17029.15|17110.35|17030.35|17110.37|17030.37|17109.08|17029.08|9
1721337540000|2024-07-18 21:19:00|17110.39|17030.39|17110.35|17030.35|17110.57|17030.57|17110.35|17030.35|9
1721337550000|2024-07-18 21:19:10|17110.51|17030.51|17110.69|17030.69|17110.87|17030.87|17110.51|17030.51|9
1721337560000|2024-07-18 21:19:20|17110.58|17030.58|17111.47|17031.47|17111.48|17031.48|17110.58|17030.58|10
1721337570000|2024-07-18 21:19:30|17111.46|17031.46|17111.28|17031.28|17111.46|17031.46|17111.23|17031.23|6
1721337580000|2024-07-18 21:19:40|17111.25|17031.25|17111.07|17031.07|17111.27|17031.27|17111.04|17031.04|8
1721337590000|2024-07-18 21:19:50|17111.06|17031.06|17111.57|17031.57|17111.57|17031.57|17111|17031|8
1721337600000|2024-07-18 21:20:00|17111.61|17031.61|17111.59|17031.59|17111.64|17031.64|17111.57|17031.57|9
1721337610000|2024-07-18 21:20:10|17111.89|17031.89|17111.72|17031.72|17111.89|17031.89|17111.72|17031.72|8
1721337620000|2024-07-18 21:20:20|17112.05|17032.05|17111.98|17031.98|17112.22|17032.22|17111.98|17031.98|9
1721337630000|2024-07-18 21:20:30|17112|17032|17111.95|17031.95|17112.05|17032.05|17111.79|17031.79|6
1721337640000|2024-07-18 21:20:40|17112.09|17032.09|17112.79|17032.79|17112.84|17032.84|17112.09|17032.09|9
1721337650000|2024-07-18 21:20:50|17112.8|17032.8|17111.95|17031.95|17112.85|17032.85|17111.95|17031.95|10
1721337660000|2024-07-18 21:21:00|17112.21|17032.21|17112.18|17032.18|17112.53|17032.53|17111.9|17031.9|10
1721337670000|2024-07-18 21:21:10|17112.35|17032.35|17112.14|17032.14|17112.53|17032.53|17112.14|17032.14|10
1721337680000|2024-07-18 21:21:20|17112.15|17032.15|17114.43|17034.43|17114.43|17034.43|17112.12|17032.12|10
1721337690000|2024-07-18 21:21:30|17114.57|17034.57|17115.33|17035.33|17115.33|17035.33|17114.57|17034.57|10
1721337700000|2024-07-18 21:21:40|17115.61|17035.61|17116.43|17036.43|17116.43|17036.43|17115.61|17035.61|10
1721337710000|2024-07-18 21:21:50|17116.54|17036.54|17115.97|17035.97|17116.62|17036.62|17115.97|17035.97|10
1721337720000|2024-07-18 21:22:00|17116.33|17036.33|17115.78|17035.78|17116.33|17036.33|17115.77|17035.77|10
1721337730000|2024-07-18 21:22:10|17115.75|17035.75|17116.72|17036.72|17116.72|17036.72|17115.72|17035.72|8
1721337740000|2024-07-18 21:22:20|17118.11|17038.11|17117.61|17037.61|17118.97|17038.97|17117.61|17037.61|10
1721337750000|2024-07-18 21:22:30|17117.41|17037.41|17117.65|17037.65|17117.88|17037.88|17117.41|17037.41|8
1721337760000|2024-07-18 21:22:40|17117.23|17037.23|17116.63|17036.63|17117.23|17037.23|17116.63|17036.63|7
1721337770000|2024-07-18 21:22:50|17116.62|17036.62|17114.61|17034.61|17116.62|17036.62|17114.52|17034.52|9
1721337780000|2024-07-18 21:23:00|17114.57|17034.57|17114.13|17034.13|17114.57|17034.57|17114.13|17034.13|7
1721337790000|2024-07-18 21:23:10|17114.15|17034.15|17113.25|17033.25|17114.15|17034.15|17113.25|17033.25|9
1721337800000|2024-07-18 21:23:20|17113.15|17033.15|17112.65|17032.65|17113.26|17033.26|17112.65|17032.65|7
1721337810000|2024-07-18 21:23:30|17112.57|17032.57|17112.52|17032.52|17112.57|17032.57|17112.36|17032.36|9
1721337820000|2024-07-18 21:23:40|17112.44|17032.44|17112.75|17032.75|17112.75|17032.75|17112.42|17032.42|7
1721337830000|2024-07-18 21:23:50|17112.69|17032.69|17112.73|17032.73|17112.78|17032.78|17112.45|17032.45|10
1721337840000|2024-07-18 21:24:00|17112.76|17032.76|17112.31|17032.31|17112.76|17032.76|17112.26|17032.26|7
1721337850000|2024-07-18 21:24:10|17112.21|17032.21|17111.31|17031.31|17112.23|17032.23|17111.3|17031.3|7
1721337860000|2024-07-18 21:24:20|17110.97|17030.97|17110.54|17030.54|17110.97|17030.97|17110.45|17030.45|10
1721337870000|2024-07-18 21:24:30|17110.42|17030.42|17110.18|17030.18|17110.52|17030.52|17110.09|17030.09|6
1721337880000|2024-07-18 21:24:40|17110.11|17030.11|17110.13|17030.13|17110.34|17030.34|17109.97|17029.97|10
1721337890000|2024-07-18 21:24:50|17110.07|17030.07|17109.92|17029.92|17110.15|17030.15|17109.9|17029.9|9
1721337900000|2024-07-18 21:25:00|17110.01|17030.01|17112.15|17032.15|17112.33|17032.33|17110.01|17030.01|10
1721337910000|2024-07-18 21:25:10|17112.12|17032.12|17115.25|17035.25|17115.25|17035.25|17112.04|17032.04|10
1721337920000|2024-07-18 21:25:20|17115.52|17035.52|17118.92|17038.92|17118.92|17038.92|17115.52|17035.52|9
1721337930000|2024-07-18 21:25:30|17118.96|17038.96|17119.38|17039.38|17119.43|17039.43|17118.82|17038.82|9
1721337940000|2024-07-18 21:25:40|17119.61|17039.61|17119.69|17039.69|17119.7|17039.7|17119.55|17039.55|7
1721337950000|2024-07-18 21:25:50|17119.7|17039.7|17121.79|17041.79|17121.79|17041.79|17119.47|17039.47|9
1721337960000|2024-07-18 21:26:00|17121.8|17041.8|17121.74|17041.74|17121.95|17041.95|17121.71|17041.71|8
1721337970000|2024-07-18 21:26:10|17121.86|17041.86|17121.92|17041.92|17122.03|17042.03|17121.82|17041.82|8
1721337980000|2024-07-18 21:26:20|17121.85|17041.85|17122.89|17042.89|17122.92|17042.92|17121.84|17041.84|10
1721337990000|2024-07-18 21:26:30|17122.87|17042.87|17121.98|17041.98|17122.87|17042.87|17121.82|17041.82|10
1721338000000|2024-07-18 21:26:40|17121.94|17041.94|17121.45|17041.45|17122.1|17042.1|17121.45|17041.45|9
1721338010000|2024-07-18 21:26:50|17121.38|17041.38|17123.33|17043.33|17123.33|17043.33|17121.38|17041.38|10
1721338020000|2024-07-18 21:27:00|17123.49|17043.49|17123.2|17043.2|17123.53|17043.53|17123.05|17043.05|9
1721338030000|2024-07-18 21:27:10|17123.26|17043.26|17123.57|17043.57|17123.57|17043.57|17123.14|17043.14|9
1721338040000|2024-07-18 21:27:20|17123.61|17043.61|17125.83|17045.83|17125.83|17045.83|17123.53|17043.53|10
1721338050000|2024-07-18 21:27:30|17126.48|17046.48|17126.6|17046.6|17126.82|17046.82|17126.48|17046.48|9
1721338060000|2024-07-18 21:27:40|17126.61|17046.61|17126.68|17046.68|17126.7|17046.7|17126.55|17046.55|8
1721338070000|2024-07-18 21:27:50|17126.79|17046.79|17128.05|17048.05|17128.05|17048.05|17126.79|17046.79|8
1721338080000|2024-07-18 21:28:00|17128.04|17048.04|17128.71|17048.71|17128.71|17048.71|17128.04|17048.04|10
1721338090000|2024-07-18 21:28:10|17128.33|17048.33|17128.91|17048.91|17129.15|17049.15|17128.33|17048.33|9
1721338100000|2024-07-18 21:28:20|17129.09|17049.09|17129.3|17049.3|17129.3|17049.3|17129.01|17049.01|10
1721338110000|2024-07-18 21:28:30|17129.35|17049.35|17128.77|17048.77|17129.45|17049.45|17128.77|17048.77|9
1721338120000|2024-07-18 21:28:40|17128.6|17048.6|17128.47|17048.47|17128.69|17048.69|17128.43|17048.43|8
1721338130000|2024-07-18 21:28:50|17128.26|17048.26|17128.93|17048.93|17128.93|17048.93|17128.24|17048.24|10
1721338140000|2024-07-18 21:29:00|17128.97|17048.97|17129.86|17049.86|17129.86|17049.86|17128.88|17048.88|10
1721338150000|2024-07-18 21:29:10|17129.74|17049.74|17128.83|17048.83|17129.74|17049.74|17128.83|17048.83|9
1721338160000|2024-07-18 21:29:20|17129.04|17049.04|17128.6|17048.6|17129.1|17049.1|17128.6|17048.6|9
1721338170000|2024-07-18 21:29:30|17128.47|17048.47|17128.63|17048.63|17128.78|17048.78|17128.35|17048.35|10
1721338180000|2024-07-18 21:29:40|17128.65|17048.65|17128.47|17048.47|17128.97|17048.97|17128.47|17048.47|9
1721338190000|2024-07-18 21:29:50|17128.19|17048.19|17128.08|17048.08|17128.19|17048.19|17127.79|17047.79|10
1721338200000|2024-07-18 21:30:00|17128.09|17048.09|17127.76|17047.76|17128.09|17048.09|17127.57|17047.57|9
1721338210000|2024-07-18 21:30:10|17127.8|17047.8|17127.64|17047.64|17127.82|17047.82|17127.64|17047.64|7
1721338220000|2024-07-18 21:30:20|17127.62|17047.62|17126.8|17046.8|17127.62|17047.62|17126.8|17046.8|10
1721338230000|2024-07-18 21:30:30|17126.77|17046.77|17125.33|17045.33|17126.77|17046.77|17125.33|17045.33|10
1721338240000|2024-07-18 21:30:40|17125.31|17045.31|17125.09|17045.09|17125.44|17045.44|17125.08|17045.08|8
1721338250000|2024-07-18 21:30:50|17125.22|17045.22|17127.38|17047.38|17127.38|17047.38|17125.22|17045.22|9
1721338260000|2024-07-18 21:31:00|17127.22|17047.22|17127.56|17047.56|17127.56|17047.56|17127.22|17047.22|9
1721338270000|2024-07-18 21:31:10|17127.57|17047.57|17128.01|17048.01|17128.01|17048.01|17127.57|17047.57|9
1721338280000|2024-07-18 21:31:20|17128.03|17048.03|17128.22|17048.22|17128.54|17048.54|17128.03|17048.03|10
1721338290000|2024-07-18 21:31:30|17127.86|17047.86|17127.04|17047.04|17127.86|17047.86|17127.04|17047.04|10
1721338300000|2024-07-18 21:31:40|17126.98|17046.98|17125.76|17045.76|17127.03|17047.03|17125.76|17045.76|9
1721338310000|2024-07-18 21:31:50|17125.92|17045.92|17126.41|17046.41|17126.41|17046.41|17125.92|17045.92|10
1721338320000|2024-07-18 21:32:00|17126.56|17046.56|17127.87|17047.87|17127.87|17047.87|17126.53|17046.53|10
1721338330000|2024-07-18 21:32:10|17127.94|17047.94|17127.45|17047.45|17127.94|17047.94|17127.45|17047.45|9
1721338340000|2024-07-18 21:32:20|17126.78|17046.78|17126.49|17046.49|17126.86|17046.86|17126.49|17046.49|10
1721338350000|2024-07-18 21:32:30|17126.56|17046.56|17126.64|17046.64|17126.95|17046.95|17126.56|17046.56|9
1721338360000|2024-07-18 21:32:40|17126.62|17046.62|17126.4|17046.4|17126.69|17046.69|17126.4|17046.4|10
1721338370000|2024-07-18 21:32:50|17126.6|17046.6|17126.42|17046.42|17126.88|17046.88|17126.42|17046.42|10
1721338380000|2024-07-18 21:33:00|17126.44|17046.44|17125.79|17045.79|17126.5|17046.5|17125.56|17045.56|10
1721338390000|2024-07-18 21:33:10|17125.8|17045.8|17125.44|17045.44|17125.8|17045.8|17125.31|17045.31|9
1721338400000|2024-07-18 21:33:20|17125.48|17045.48|17125.67|17045.67|17125.81|17045.81|17125.48|17045.48|9
1721338410000|2024-07-18 21:33:30|17125.68|17045.68|17123.65|17043.65|17125.68|17045.68|17123.35|17043.35|10
1721338420000|2024-07-18 21:33:40|17123.24|17043.24|17123.72|17043.72|17123.72|17043.72|17123.09|17043.09|9
1721338430000|2024-07-18 21:33:50|17123.66|17043.66|17123.31|17043.31|17123.68|17043.68|17123.15|17043.15|10
1721338440000|2024-07-18 21:34:00|17123.27|17043.27|17125.66|17045.66|17125.66|17045.66|17122.14|17042.14|10
1721338450000|2024-07-18 21:34:10|17125.24|17045.24|17125.96|17045.96|17126.3|17046.3|17125.24|17045.24|10
1721338460000|2024-07-18 21:34:20|17125.91|17045.91|17124.27|17044.27|17126.51|17046.51|17124.27|17044.27|10
1721338470000|2024-07-18 21:34:30|17124.25|17044.25|17125.13|17045.13|17125.13|17045.13|17124.03|17044.03|9
1721338480000|2024-07-18 21:34:40|17125.15|17045.15|17123.66|17043.66|17125.15|17045.15|17123.66|17043.66|10
1721338490000|2024-07-18 21:34:50|17123.47|17043.47|17122.36|17042.36|17123.47|17043.47|17122.36|17042.36|8
1721338500000|2024-07-18 21:35:00|17122.31|17042.31|17120.74|17040.74|17122.32|17042.32|17120.74|17040.74|9
1721338510000|2024-07-18 21:35:10|17120.71|17040.71|17120.06|17040.06|17120.86|17040.86|17120.06|17040.06|10
1721338520000|2024-07-18 21:35:20|17119.9|17039.9|17119.03|17039.03|17119.91|17039.91|17119.01|17039.01|10
1721338530000|2024-07-18 21:35:30|17119.01|17039.01|17119.35|17039.35|17119.82|17039.82|17119.01|17039.01|9
1721338540000|2024-07-18 21:35:40|17119.24|17039.24|17119.49|17039.49|17119.6|17039.6|17119.24|17039.24|8
1721338550000|2024-07-18 21:35:50|17119.38|17039.38|17119.04|17039.04|17119.4|17039.4|17118.94|17038.94|10
1721338560000|2024-07-18 21:36:00|17118.53|17038.53|17118.5|17038.5|17118.57|17038.57|17118.41|17038.41|10
1721338570000|2024-07-18 21:36:10|17118.45|17038.45|17117.6|17037.6|17118.45|17038.45|17117.33|17037.33|8
1721338580000|2024-07-18 21:36:20|17117.05|17037.05|17116.96|17036.96|17117.05|17037.05|17116.52|17036.52|7
1721338590000|2024-07-18 21:36:30|17117.85|17037.85|17118.95|17038.95|17118.95|17038.95|17117.85|17037.85|9
1721338600000|2024-07-18 21:36:40|17119|17039|17118.96|17038.96|17119.15|17039.15|17118.68|17038.68|9
1721338610000|2024-07-18 21:36:50|17118.84|17038.84|17117.99|17037.99|17118.92|17038.92|17117.99|17037.99|8
1721338620000|2024-07-18 21:37:00|17118.03|17038.03|17118.41|17038.41|17118.43|17038.43|17118.02|17038.02|10
1721338630000|2024-07-18 21:37:10|17118.28|17038.28|17118.58|17038.58|17118.58|17038.58|17117.97|17037.97|9
1721338640000|2024-07-18 21:37:20|17118.55|17038.55|17118.69|17038.69|17118.7|17038.7|17118.41|17038.41|8
1721338650000|2024-07-18 21:37:30|17118.68|17038.68|17117.78|17037.78|17118.68|17038.68|17117.78|17037.78|10
1721338660000|2024-07-18 21:37:40|17117.79|17037.79|17117.32|17037.32|17117.79|17037.79|17116.55|17036.55|10
1721338670000|2024-07-18 21:37:50|17117.27|17037.27|17117.37|17037.37|17117.37|17037.37|17117.07|17037.07|10
1721338680000|2024-07-18 21:38:00|17117.36|17037.36|17117.51|17037.51|17117.51|17037.51|17117.36|17037.36|8
1721338690000|2024-07-18 21:38:10|17117.48|17037.48|17118.16|17038.16|17118.16|17038.16|17117.48|17037.48|9
1721338700000|2024-07-18 21:38:20|17118.61|17038.61|17120.25|17040.25|17120.25|17040.25|17118.59|17038.59|10
1721338710000|2024-07-18 21:38:30|17120.22|17040.22|17119.98|17039.98|17120.34|17040.34|17119.98|17039.98|10
1721338720000|2024-07-18 21:38:40|17119.77|17039.77|17120.6|17040.6|17120.6|17040.6|17119.67|17039.67|9
1721338730000|2024-07-18 21:38:50|17120.76|17040.76|17122.56|17042.56|17122.63|17042.63|17120.76|17040.76|9
1721338740000|2024-07-18 21:39:00|17122.52|17042.52|17122.06|17042.06|17122.64|17042.64|17122.01|17042.01|10
1721338750000|2024-07-18 21:39:10|17122.08|17042.08|17121.83|17041.83|17122.14|17042.14|17121.83|17041.83|8
1721338760000|2024-07-18 21:39:20|17121.56|17041.56|17120.17|17040.17|17121.76|17041.76|17120.08|17040.08|10
1721338770000|2024-07-18 21:39:30|17120.11|17040.11|17119.34|17039.34|17120.31|17040.31|17119.34|17039.34|10
1721338780000|2024-07-18 21:39:40|17118.97|17038.97|17118.4|17038.4|17119.17|17039.17|17118.4|17038.4|10
1721338790000|2024-07-18 21:39:50|17118.02|17038.02|17112.94|17032.94|17118.02|17038.02|17112.94|17032.94|9
1721338800000|2024-07-18 21:40:00|17112.36|17032.36|17109.91|17029.91|17112.36|17032.36|17109.85|17029.85|10
1721338810000|2024-07-18 21:40:10|17109.83|17029.83|17110.53|17030.53|17110.53|17030.53|17109.81|17029.81|10
1721338820000|2024-07-18 21:40:20|17110.54|17030.54|17110.36|17030.36|17110.65|17030.65|17110.28|17030.28|10
1721338830000|2024-07-18 21:40:30|17110.38|17030.38|17110.31|17030.31|17110.49|17030.49|17110.31|17030.31|7
1721338840000|2024-07-18 21:40:40|17110.33|17030.33|17110.74|17030.74|17111.46|17031.46|17110.33|17030.33|10
1721338850000|2024-07-18 21:40:50|17110.52|17030.52|17108.6|17028.6|17110.52|17030.52|17108.6|17028.6|10
1721338860000|2024-07-18 21:41:00|17107.95|17027.95|17107.87|17027.87|17107.95|17027.95|17107.65|17027.65|9
1721338870000|2024-07-18 21:41:10|17107.88|17027.88|17108.4|17028.4|17108.48|17028.48|17107.88|17027.88|7
1721338880000|2024-07-18 21:41:20|17108.43|17028.43|17109.32|17029.32|17109.37|17029.37|17108.43|17028.43|10
1721338890000|2024-07-18 21:41:30|17109.33|17029.33|17109.18|17029.18|17109.41|17029.41|17109.06|17029.06|9
1721338900000|2024-07-18 21:41:40|17108.8|17028.8|17108.85|17028.85|17108.87|17028.87|17108.3|17028.3|10
1721338910000|2024-07-18 21:41:50|17108.84|17028.84|17109.21|17029.21|17109.54|17029.54|17108.84|17028.84|8
1721338920000|2024-07-18 21:42:00|17109.2|17029.2|17111.06|17031.06|17111.15|17031.15|17109.06|17029.06|10
1721338930000|2024-07-18 21:42:10|17111.17|17031.17|17111.64|17031.64|17111.64|17031.64|17111.08|17031.08|8
1721338940000|2024-07-18 21:42:20|17112.12|17032.12|17112.16|17032.16|17112.16|17032.16|17111.87|17031.87|10
1721338950000|2024-07-18 21:42:30|17112.19|17032.19|17111.93|17031.93|17112.2|17032.2|17111.93|17031.93|8
1721338960000|2024-07-18 21:42:40|17112.04|17032.04|17112.22|17032.22|17112.26|17032.26|17112.04|17032.04|10
1721338970000|2024-07-18 21:42:50|17112.27|17032.27|17112.08|17032.08|17112.27|17032.27|17112.08|17032.08|9
1721338980000|2024-07-18 21:43:00|17111|17031|17109.37|17029.37|17111|17031|17109.37|17029.37|9
1721338990000|2024-07-18 21:43:10|17109.36|17029.36|17109.49|17029.49|17109.55|17029.55|17109.36|17029.36|8
1721339000000|2024-07-18 21:43:20|17109.5|17029.5|17109.72|17029.72|17109.8|17029.8|17109.5|17029.5|9
1721339010000|2024-07-18 21:43:30|17109.65|17029.65|17108.74|17028.74|17109.72|17029.72|17108.74|17028.74|9
1721339020000|2024-07-18 21:43:40|17108.34|17028.34|17108|17028|17108.34|17028.34|17107.96|17027.96|9
1721339030000|2024-07-18 21:43:50|17108.01|17028.01|17108.48|17028.48|17108.57|17028.57|17107.61|17027.61|10
1721339040000|2024-07-18 21:44:00|17108.35|17028.35|17106.76|17026.76|17108.45|17028.45|17106.76|17026.76|10
1721339050000|2024-07-18 21:44:10|17106.21|17026.21|17104.65|17024.65|17106.21|17026.21|17104.35|17024.35|10
1721339060000|2024-07-18 21:44:20|17105.06|17025.06|17104.77|17024.77|17105.16|17025.16|17104.77|17024.77|10
1721339070000|2024-07-18 21:44:30|17104.76|17024.76|17105.05|17025.05|17105.15|17025.15|17104.75|17024.75|6
1721339080000|2024-07-18 21:44:40|17105.03|17025.03|17105.68|17025.68|17105.69|17025.69|17105.03|17025.03|7
1721339090000|2024-07-18 21:44:50|17105.62|17025.62|17106.28|17026.28|17106.28|17026.28|17105.62|17025.62|6
1721339100000|2024-07-18 21:45:00|17106.37|17026.37|17106.32|17026.32|17106.52|17026.52|17106.32|17026.32|10
1721339110000|2024-07-18 21:45:10|17106.54|17026.54|17106.3|17026.3|17106.68|17026.68|17106.3|17026.3|9
1721339120000|2024-07-18 21:45:20|17106.49|17026.49|17106.55|17026.55|17106.57|17026.57|17106.44|17026.44|9
1721339130000|2024-07-18 21:45:30|17106.38|17026.38|17106.53|17026.53|17106.53|17026.53|17106.3|17026.3|7
1721339140000|2024-07-18 21:45:40|17106.55|17026.55|17106.66|17026.66|17106.75|17026.75|17106.4|17026.4|6
1721339150000|2024-07-18 21:45:50|17107.51|17027.51|17109.83|17029.83|17109.83|17029.83|17107.51|17027.51|8
1721339160000|2024-07-18 21:46:00|17109.9|17029.9|17110.52|17030.52|17110.52|17030.52|17109.9|17029.9|9
1721339170000|2024-07-18 21:46:10|17110.54|17030.54|17110.21|17030.21|17110.58|17030.58|17110.19|17030.19|10
1721339180000|2024-07-18 21:46:20|17110.2|17030.2|17108.64|17028.64|17110.2|17030.2|17108.64|17028.64|10
1721339190000|2024-07-18 21:46:30|17108.55|17028.55|17109.85|17029.85|17109.86|17029.86|17108.55|17028.55|10
1721339200000|2024-07-18 21:46:40|17109.84|17029.84|17109.53|17029.53|17110.2|17030.2|17109.53|17029.53|10
1721339210000|2024-07-18 21:46:50|17109.51|17029.51|17109.93|17029.93|17109.97|17029.97|17109.51|17029.51|7
1721339220000|2024-07-18 21:47:00|17109.9|17029.9|17110.17|17030.17|17110.31|17030.31|17109.9|17029.9|9
1721339230000|2024-07-18 21:47:10|17110.63|17030.63|17111.18|17031.18|17111.18|17031.18|17110.21|17030.21|9
1721339240000|2024-07-18 21:47:20|17111.66|17031.66|17111.49|17031.49|17111.83|17031.83|17111.44|17031.44|10
1721339250000|2024-07-18 21:47:30|17111.52|17031.52|17111.87|17031.87|17111.89|17031.89|17111.46|17031.46|10
1721339260000|2024-07-18 21:47:40|17111.88|17031.88|17112.31|17032.31|17112.31|17032.31|17111.64|17031.64|8
1721339270000|2024-07-18 21:47:50|17112.5|17032.5|17114.59|17034.59|17114.59|17034.59|17112.5|17032.5|10
1721339280000|2024-07-18 21:48:00|17114.56|17034.56|17114.17|17034.17|17114.61|17034.61|17114.08|17034.08|9
1721339290000|2024-07-18 21:48:10|17114.15|17034.15|17113.79|17033.79|17114.17|17034.17|17113.79|17033.79|7
1721339300000|2024-07-18 21:48:20|17113.78|17033.78|17112.65|17032.65|17113.94|17033.94|17112.65|17032.65|10
1721339310000|2024-07-18 21:48:30|17112.55|17032.55|17111.77|17031.77|17112.55|17032.55|17111.77|17031.77|8
1721339320000|2024-07-18 21:48:40|17111.72|17031.72|17112.45|17032.45|17112.53|17032.53|17111.72|17031.72|10
1721339330000|2024-07-18 21:48:50|17112.48|17032.48|17113.4|17033.4|17113.4|17033.4|17112.48|17032.48|10
1721339340000|2024-07-18 21:49:00|17113.38|17033.38|17113.97|17033.97|17113.97|17033.97|17113.3|17033.3|10
1721339350000|2024-07-18 21:49:10|17113.6|17033.6|17113.99|17033.99|17113.99|17033.99|17113.55|17033.55|9
1721339360000|2024-07-18 21:49:20|17114|17034|17114.01|17034.01|17114.24|17034.24|17113.99|17033.99|10
1721339370000|2024-07-18 21:49:30|17114.22|17034.22|17114.14|17034.14|17114.27|17034.27|17114.05|17034.05|9
1721339380000|2024-07-18 21:49:40|17114.05|17034.05|17115.03|17035.03|17115.05|17035.05|17114.05|17034.05|10
1721339390000|2024-07-18 21:49:50|17114.92|17034.92|17115.06|17035.06|17115.09|17035.09|17114.92|17034.92|10
1721339400000|2024-07-18 21:50:00|17114.96|17034.96|17115.02|17035.02|17115.04|17035.04|17114.82|17034.82|10
1721339410000|2024-07-18 21:50:10|17115.07|17035.07|17115.56|17035.56|17115.56|17035.56|17115.04|17035.04|10
1721339420000|2024-07-18 21:50:20|17115.46|17035.46|17116.32|17036.32|17116.32|17036.32|17115.46|17035.46|10
1721339430000|2024-07-18 21:50:30|17116.36|17036.36|17117.76|17037.76|17117.76|17037.76|17116.19|17036.19|9
1721339440000|2024-07-18 21:50:40|17118.39|17038.39|17118.66|17038.66|17118.84|17038.84|17118.39|17038.39|10
1721339450000|2024-07-18 21:50:50|17118.67|17038.67|17120.48|17040.48|17120.48|17040.48|17118.67|17038.67|9
1721339460000|2024-07-18 21:51:00|17121.5|17041.5|17120.76|17040.76|17121.57|17041.57|17120.76|17040.76|7
1721339470000|2024-07-18 21:51:10|17120.25|17040.25|17119.99|17039.99|17120.25|17040.25|17119.75|17039.75|10
1721339480000|2024-07-18 21:51:20|17119.84|17039.84|17119.8|17039.8|17119.84|17039.84|17119.77|17039.77|8
1721339490000|2024-07-18 21:51:30|17119.74|17039.74|17119.52|17039.52|17119.74|17039.74|17119.49|17039.49|7
1721339500000|2024-07-18 21:51:40|17119.47|17039.47|17119.24|17039.24|17119.56|17039.56|17119.24|17039.24|8
1721339510000|2024-07-18 21:51:50|17119.25|17039.25|17119.14|17039.14|17119.33|17039.33|17119.05|17039.05|10
1721339520000|2024-07-18 21:52:00|17119.04|17039.04|17118.5|17038.5|17119.04|17039.04|17118.5|17038.5|8
1721339530000|2024-07-18 21:52:10|17118.58|17038.58|17118.75|17038.75|17118.87|17038.87|17118.58|17038.58|10
1721339540000|2024-07-18 21:52:20|17118.83|17038.83|17119.65|17039.65|17120.1|17040.1|17118.6|17038.6|9
1721339550000|2024-07-18 21:52:30|17119.38|17039.38|17119.16|17039.16|17119.38|17039.38|17119.13|17039.13|7
1721339560000|2024-07-18 21:52:40|17119.12|17039.12|17119.72|17039.72|17119.8|17039.8|17119.12|17039.12|10
1721339570000|2024-07-18 21:52:50|17118.79|17038.79|17117.07|17037.07|17118.79|17038.79|17117.07|17037.07|10
1721339580000|2024-07-18 21:53:00|17117.1|17037.1|17117.58|17037.58|17117.58|17037.58|17117.03|17037.03|9
1721339590000|2024-07-18 21:53:10|17117.22|17037.22|17117.92|17037.92|17118.17|17038.17|17117.22|17037.22|9
1721339600000|2024-07-18 21:53:20|17118.15|17038.15|17118.64|17038.64|17118.64|17038.64|17118.15|17038.15|9
1721339610000|2024-07-18 21:53:30|17118.82|17038.82|17119.33|17039.33|17119.43|17039.43|17118.82|17038.82|9
1721339620000|2024-07-18 21:53:40|17119.24|17039.24|17119.29|17039.29|17119.43|17039.43|17119.24|17039.24|8
1721339630000|2024-07-18 21:53:50|17119.28|17039.28|17118.82|17038.82|17119.37|17039.37|17118.79|17038.79|10
1721339640000|2024-07-18 21:54:00|17118.81|17038.81|17118.14|17038.14|17118.81|17038.81|17118.14|17038.14|8
1721339650000|2024-07-18 21:54:10|17118.11|17038.11|17118.49|17038.49|17118.58|17038.58|17118.01|17038.01|8
1721339660000|2024-07-18 21:54:20|17118.59|17038.59|17118.47|17038.47|17119.24|17039.24|17118.47|17038.47|10
1721339670000|2024-07-18 21:54:30|17118.63|17038.63|17117.93|17037.93|17118.63|17038.63|17117.93|17037.93|10
1721339680000|2024-07-18 21:54:40|17117.95|17037.95|17120.46|17040.46|17120.46|17040.46|17117.92|17037.92|10
1721339690000|2024-07-18 21:54:50|17120.52|17040.52|17121.92|17041.92|17121.92|17041.92|17120.52|17040.52|10
1721339700000|2024-07-18 21:55:00|17122.02|17042.02|17122.09|17042.09|17122.37|17042.37|17122.02|17042.02|9
1721339710000|2024-07-18 21:55:10|17122.12|17042.12|17122.4|17042.4|17122.48|17042.48|17122.12|17042.12|9
1721339720000|2024-07-18 21:55:20|17122.41|17042.41|17121.75|17041.75|17122.45|17042.45|17121.75|17041.75|10
1721339730000|2024-07-18 21:55:30|17121.76|17041.76|17123.35|17043.35|17123.35|17043.35|17121.76|17041.76|10
1721339740000|2024-07-18 21:55:40|17123.62|17043.62|17124.47|17044.47|17124.47|17044.47|17123.59|17043.59|10
1721339750000|2024-07-18 21:55:50|17124.26|17044.26|17125.33|17045.33|17125.33|17045.33|17124.26|17044.26|10
1721339760000|2024-07-18 21:56:00|17125.46|17045.46|17130.33|17050.33|17130.33|17050.33|17125.46|17045.46|10
1721339770000|2024-07-18 21:56:10|17130.88|17050.88|17132.46|17052.46|17133.65|17053.65|17130.88|17050.88|10
1721339780000|2024-07-18 21:56:20|17132.48|17052.48|17130.95|17050.95|17132.73|17052.73|17130.88|17050.88|10
1721339790000|2024-07-18 21:56:30|17131.32|17051.32|17131.91|17051.91|17132|17052|17131.32|17051.32|10
1721339800000|2024-07-18 21:56:40|17132.06|17052.06|17132.3|17052.3|17132.3|17052.3|17132.06|17052.06|6
1721339810000|2024-07-18 21:56:50|17132.37|17052.37|17132.6|17052.6|17132.6|17052.6|17132|17052|10
1721339820000|2024-07-18 21:57:00|17132.64|17052.64|17132.94|17052.94|17132.96|17052.96|17132.61|17052.61|9
1721339830000|2024-07-18 21:57:10|17132.93|17052.93|17133|17053|17133.01|17053.01|17132.93|17052.93|8
1721339840000|2024-07-18 21:57:20|17133.02|17053.02|17133.26|17053.26|17133.27|17053.27|17132.8|17052.8|10
1721339850000|2024-07-18 21:57:30|17133.33|17053.33|17133.81|17053.81|17133.81|17053.81|17133.33|17053.33|9
1721339860000|2024-07-18 21:57:40|17133.84|17053.84|17133.76|17053.76|17133.86|17053.86|17133.76|17053.76|9
1721339870000|2024-07-18 21:57:50|17133.77|17053.77|17133.48|17053.48|17133.8|17053.8|17133.42|17053.42|8
1721339880000|2024-07-18 21:58:00|17133.39|17053.39|17133.41|17053.41|17133.8|17053.8|17133.35|17053.35|10
1721339890000|2024-07-18 21:58:10|17133.2|17053.2|17132.73|17052.73|17133.67|17053.67|17132.73|17052.73|10
1721339900000|2024-07-18 21:58:20|17132.71|17052.71|17132.87|17052.87|17133.03|17053.03|17132.71|17052.71|10
1721339910000|2024-07-18 21:58:30|17132.85|17052.85|17132.47|17052.47|17133.12|17053.12|17132.47|17052.47|8
1721339920000|2024-07-18 21:58:40|17132.4|17052.4|17131.08|17051.08|17132.4|17052.4|17130.96|17050.96|10
1721339930000|2024-07-18 21:58:50|17130.97|17050.97|17131.28|17051.28|17131.28|17051.28|17130.97|17050.97|10
1721339940000|2024-07-18 21:59:00|17131.49|17051.49|17132.28|17052.28|17132.28|17052.28|17131.49|17051.49|8
1721339950000|2024-07-18 21:59:10|17132.47|17052.47|17133.49|17053.49|17133.49|17053.49|17132.38|17052.38|10
1721339960000|2024-07-18 21:59:20|17133.52|17053.52|17134.4|17054.4|17134.4|17054.4|17133.52|17053.52|9
1721339970000|2024-07-18 21:59:30|17134.25|17054.25|17134.47|17054.47|17134.59|17054.59|17134.25|17054.25|9
1721339980000|2024-07-18 21:59:40|17134.59|17054.59|17135.15|17055.15|17135.24|17055.24|17134.45|17054.45|8
1721339990000|2024-07-18 21:59:50|17135.14|17055.14|17135.4|17055.4|17135.4|17055.4|17135.14|17055.14|9
1721340000000|2024-07-18 22:00:00|17134.99|17054.99|17135.19|17055.19|17135.95|17055.95|17134.99|17054.99|9
1721340010000|2024-07-18 22:00:10|17134.64|17054.64|17133.11|17053.11|17134.64|17054.64|17132.73|17052.73|10
1721340020000|2024-07-18 22:00:20|17132.75|17052.75|17129.21|17049.21|17132.75|17052.75|17129.18|17049.18|10
1721340030000|2024-07-18 22:00:30|17129.07|17049.07|17128.73|17048.73|17129.07|17049.07|17128.03|17048.03|10
1721340040000|2024-07-18 22:00:40|17128.61|17048.61|17127.75|17047.75|17128.65|17048.65|17127.75|17047.75|9
1721340050000|2024-07-18 22:00:50|17127.59|17047.59|17125|17045|17127.59|17047.59|17124.99|17044.99|10
1721340060000|2024-07-18 22:01:00|17124.94|17044.94|17124.6|17044.6|17124.94|17044.94|17124.02|17044.02|10
1721340070000|2024-07-18 22:01:10|17123.82|17043.82|17125.71|17045.71|17125.71|17045.71|17123.82|17043.82|9
1721340080000|2024-07-18 22:01:20|17125.67|17045.67|17125.85|17045.85|17126.13|17046.13|17125.67|17045.67|10
1721340090000|2024-07-18 22:01:30|17125.94|17045.94|17126.4|17046.4|17126.4|17046.4|17125.94|17045.94|9
1721340100000|2024-07-18 22:01:40|17127.82|17047.82|17128.89|17048.89|17128.89|17048.89|17127.82|17047.82|8
1721340110000|2024-07-18 22:01:50|17129.38|17049.38|17132.55|17052.55|17132.55|17052.55|17129.32|17049.32|10
1721340120000|2024-07-18 22:02:00|17132.59|17052.59|17134.28|17054.28|17134.28|17054.28|17132.58|17052.58|10
1721340130000|2024-07-18 22:02:10|17134.08|17054.08|17135|17055|17135.26|17055.26|17134.08|17054.08|10
1721340140000|2024-07-18 22:02:20|17134.74|17054.74|17131.71|17051.71|17134.74|17054.74|17131.68|17051.68|10
1721340150000|2024-07-18 22:02:30|17130.89|17050.89|17128.72|17048.72|17130.89|17050.89|17128.72|17048.72|10
1721340160000|2024-07-18 22:02:40|17128.54|17048.54|17128.53|17048.53|17129.48|17049.48|17128.13|17048.13|10
1721340170000|2024-07-18 22:02:50|17128.46|17048.46|17127.62|17047.62|17128.75|17048.75|17127.62|17047.62|9
1721340180000|2024-07-18 22:03:00|17127.43|17047.43|17124.86|17044.86|17127.46|17047.46|17124.86|17044.86|9
1721340190000|2024-07-18 22:03:10|17124.49|17044.49|17123.4|17043.4|17124.49|17044.49|17122.84|17042.84|10
1721340200000|2024-07-18 22:03:20|17123.72|17043.72|17122.47|17042.47|17123.94|17043.94|17122.47|17042.47|10
1721340210000|2024-07-18 22:03:30|17122.26|17042.26|17123.18|17043.18|17123.18|17043.18|17122.11|17042.11|10
1721340220000|2024-07-18 22:03:40|17123.15|17043.15|17121.76|17041.76|17123.66|17043.66|17121.76|17041.76|10
1721340230000|2024-07-18 22:03:50|17121.74|17041.74|17122.15|17042.15|17122.15|17042.15|17121.66|17041.66|10
1721340240000|2024-07-18 22:04:00|17122.21|17042.21|17121.4|17041.4|17122.25|17042.25|17121.4|17041.4|8
1721340250000|2024-07-18 22:04:10|17121.74|17041.74|17122.26|17042.26|17123.04|17043.04|17121.72|17041.72|10
1721340260000|2024-07-18 22:04:20|17122.5|17042.5|17122.18|17042.18|17122.74|17042.74|17122.18|17042.18|8
1721340270000|2024-07-18 22:04:30|17122.1|17042.1|17120.3|17040.3|17122.19|17042.19|17120.3|17040.3|10
1721340280000|2024-07-18 22:04:40|17119.61|17039.61|17117.46|17037.46|17119.61|17039.61|17117.31|17037.31|9
1721340290000|2024-07-18 22:04:50|17117.36|17037.36|17117.47|17037.47|17117.57|17037.57|17116.83|17036.83|10
1721340300000|2024-07-18 22:05:00|17117.49|17037.49|17117.5|17037.5|17117.9|17037.9|17117.19|17037.19|10
1721340310000|2024-07-18 22:05:10|17117.72|17037.72|17119.63|17039.63|17119.64|17039.64|17117.72|17037.72|10
1721340320000|2024-07-18 22:05:20|17119.69|17039.69|17121.64|17041.64|17121.68|17041.68|17119.69|17039.69|10
1721340330000|2024-07-18 22:05:30|17121.51|17041.51|17123.84|17043.84|17123.84|17043.84|17121.49|17041.49|10
1721340340000|2024-07-18 22:05:40|17123.85|17043.85|17125.19|17045.19|17125.42|17045.42|17123.85|17043.85|8
1721340350000|2024-07-18 22:05:50|17125.35|17045.35|17126.83|17046.83|17126.83|17046.83|17125.32|17045.32|10
1721340360000|2024-07-18 22:06:00|17127.08|17047.08|17125.97|17045.97|17127.18|17047.18|17125.84|17045.84|10
1721340370000|2024-07-18 22:06:10|17126.02|17046.02|17124.07|17044.07|17126.02|17046.02|17124.07|17044.07|10
1721340380000|2024-07-18 22:06:20|17123.56|17043.56|17121.36|17041.36|17123.56|17043.56|17121.19|17041.19|10
1721340390000|2024-07-18 22:06:30|17121.49|17041.49|17121.87|17041.87|17121.87|17041.87|17121.49|17041.49|9
1721340400000|2024-07-18 22:06:40|17122.52|17042.52|17122.84|17042.84|17123.01|17043.01|17122.52|17042.52|10
1721340410000|2024-07-18 22:06:50|17122.92|17042.92|17123.4|17043.4|17123.57|17043.57|17122.92|17042.92|9
1721340420000|2024-07-18 22:07:00|17123.44|17043.44|17123.61|17043.61|17123.61|17043.61|17123.44|17043.44|9
1721340430000|2024-07-18 22:07:10|17123.57|17043.57|17123.88|17043.88|17124.12|17044.12|17123.27|17043.27|10
1721340440000|2024-07-18 22:07:20|17123.96|17043.96|17123.53|17043.53|17124.4|17044.4|17123.53|17043.53|10
1721340450000|2024-07-18 22:07:30|17123.3|17043.3|17125.01|17045.01|17125.01|17045.01|17122.73|17042.73|10
1721340460000|2024-07-18 22:07:40|17125.36|17045.36|17127.24|17047.24|17127.24|17047.24|17125.36|17045.36|9
1721340470000|2024-07-18 22:07:50|17127.76|17047.76|17128.04|17048.04|17128.04|17048.04|17127.74|17047.74|10
1721340480000|2024-07-18 22:08:00|17128.22|17048.22|17127.39|17047.39|17128.31|17048.31|17127.37|17047.37|10
1721340490000|2024-07-18 22:08:10|17127.33|17047.33|17126.55|17046.55|17127.41|17047.41|17126.41|17046.41|10
1721340500000|2024-07-18 22:08:20|17125.86|17045.86|17125.96|17045.96|17126.41|17046.41|17125.81|17045.81|9
1721340510000|2024-07-18 22:08:30|17126.01|17046.01|17123.72|17043.72|17126.01|17046.01|17123.72|17043.72|9
1721340520000|2024-07-18 22:08:40|17123.53|17043.53|17123.66|17043.66|17123.7|17043.7|17123.5|17043.5|9
1721340530000|2024-07-18 22:08:50|17123.53|17043.53|17123.27|17043.27|17123.53|17043.53|17123.27|17043.27|8
1721340540000|2024-07-18 22:09:00|17123.87|17043.87|17122.8|17042.8|17123.87|17043.87|17122.72|17042.72|10
1721340550000|2024-07-18 22:09:10|17122.78|17042.78|17122.31|17042.31|17122.78|17042.78|17121.98|17041.98|9
1721340560000|2024-07-18 22:09:20|17122.05|17042.05|17121.38|17041.38|17122.05|17042.05|17121.38|17041.38|7
1721340570000|2024-07-18 22:09:30|17121.2|17041.2|17119.54|17039.54|17121.2|17041.2|17119.43|17039.43|10
1721340580000|2024-07-18 22:09:40|17119.72|17039.72|17119.64|17039.64|17119.87|17039.87|17119.37|17039.37|9
1721340590000|2024-07-18 22:09:50|17119.6|17039.6|17118.76|17038.76|17119.72|17039.72|17118.76|17038.76|10
1721340600000|2024-07-18 22:10:00|17118.88|17038.88|17117.62|17037.62|17118.88|17038.88|17117.62|17037.62|10
1721340610000|2024-07-18 22:10:10|17117.48|17037.48|17117.12|17037.12|17117.48|17037.48|17116.95|17036.95|9
1721340620000|2024-07-18 22:10:20|17117.21|17037.21|17117.11|17037.11|17117.21|17037.21|17117.01|17037.01|8
1721340630000|2024-07-18 22:10:30|17117.13|17037.13|17116.77|17036.77|17117.13|17037.13|17116.77|17036.77|9
1721340640000|2024-07-18 22:10:40|17116.73|17036.73|17116.9|17036.9|17117.06|17037.06|17116.73|17036.73|7
1721340650000|2024-07-18 22:10:50|17116.87|17036.87|17116.69|17036.69|17116.87|17036.87|17116.69|17036.69|7
1721340660000|2024-07-18 22:11:00|17116.67|17036.67|17115.63|17035.63|17116.67|17036.67|17115.46|17035.46|10
1721340670000|2024-07-18 22:11:10|17115.62|17035.62|17116.85|17036.85|17116.85|17036.85|17115.57|17035.57|10
1721340680000|2024-07-18 22:11:20|17116.86|17036.86|17117.09|17037.09|17117.11|17037.11|17116.86|17036.86|9
1721340690000|2024-07-18 22:11:30|17117.24|17037.24|17116.88|17036.88|17117.52|17037.52|17116.88|17036.88|9
1721340700000|2024-07-18 22:11:40|17116.96|17036.96|17115.04|17035.04|17116.96|17036.96|17115.04|17035.04|8
1721340710000|2024-07-18 22:11:50|17115.03|17035.03|17115.38|17035.38|17115.38|17035.38|17114.71|17034.71|9
1721340720000|2024-07-18 22:12:00|17115.46|17035.46|17115.75|17035.75|17115.75|17035.75|17115.44|17035.44|9
1721340730000|2024-07-18 22:12:10|17115.73|17035.73|17117.54|17037.54|17117.59|17037.59|17115.73|17035.73|8
1721340740000|2024-07-18 22:12:20|17117.53|17037.53|17117.73|17037.73|17117.73|17037.73|17117.04|17037.04|10
1721340750000|2024-07-18 22:12:30|17118|17038|17120.64|17040.64|17120.64|17040.64|17118|17038|10
1721340760000|2024-07-18 22:12:40|17121.11|17041.11|17124.21|17044.21|17124.21|17044.21|17121.11|17041.11|10
1721340770000|2024-07-18 22:12:50|17124.32|17044.32|17125.54|17045.54|17125.54|17045.54|17124.32|17044.32|10
1721340780000|2024-07-18 22:13:00|17125.79|17045.79|17125.77|17045.77|17126.13|17046.13|17125.56|17045.56|10
1721340790000|2024-07-18 22:13:10|17127.36|17047.36|17128.02|17048.02|17128.02|17048.02|17127.36|17047.36|10
1721340800000|2024-07-18 22:13:20|17128.06|17048.06|17128.18|17048.18|17128.33|17048.33|17128.05|17048.05|9
1721340810000|2024-07-18 22:13:30|17128|17048|17128.72|17048.72|17128.72|17048.72|17127.99|17047.99|9
1721340820000|2024-07-18 22:13:40|17128.88|17048.88|17130.9|17050.9|17130.9|17050.9|17128.88|17048.88|9
1721340830000|2024-07-18 22:13:50|17131.12|17051.12|17132.49|17052.49|17132.49|17052.49|17131.12|17051.12|10
1721340840000|2024-07-18 22:14:00|17133.05|17053.05|17134.05|17054.05|17134.05|17054.05|17133.05|17053.05|10
1721340850000|2024-07-18 22:14:10|17134.11|17054.11|17134.16|17054.16|17134.24|17054.24|17133.99|17053.99|9
1721340860000|2024-07-18 22:14:20|17132.9|17052.9|17131.95|17051.95|17132.9|17052.9|17131.95|17051.95|10
1721340870000|2024-07-18 22:14:30|17132.02|17052.02|17132.33|17052.33|17132.33|17052.33|17131.85|17051.85|9
1721340880000|2024-07-18 22:14:40|17132.61|17052.61|17132.63|17052.63|17133.55|17053.55|17132.61|17052.61|10
1721340890000|2024-07-18 22:14:50|17132.35|17052.35|17131.65|17051.65|17132.77|17052.77|17131.64|17051.64|10
1721340900000|2024-07-18 22:15:00|17131.56|17051.56|17130.24|17050.24|17131.56|17051.56|17130.24|17050.24|10
1721340910000|2024-07-18 22:15:10|17130.34|17050.34|17130.24|17050.24|17131.3|17051.3|17129.71|17049.71|10
1721340920000|2024-07-18 22:15:20|17129.85|17049.85|17128.28|17048.28|17129.85|17049.85|17128.28|17048.28|9
1721340930000|2024-07-18 22:15:30|17128.06|17048.06|17124.47|17044.47|17128.06|17048.06|17124.47|17044.47|9
1721340940000|2024-07-18 22:15:40|17124.85|17044.85|17126.66|17046.66|17126.81|17046.81|17124.85|17044.85|9
1721340950000|2024-07-18 22:15:50|17126.62|17046.62|17130.7|17050.7|17130.7|17050.7|17126.62|17046.62|10
1721340960000|2024-07-18 22:16:00|17131.01|17051.01|17132.28|17052.28|17132.29|17052.29|17131.01|17051.01|10
1721340970000|2024-07-18 22:16:10|17132.25|17052.25|17132.72|17052.72|17132.72|17052.72|17132.22|17052.22|9
1721340980000|2024-07-18 22:16:20|17133.19|17053.19|17133.45|17053.45|17133.56|17053.56|17133.19|17053.19|9
1721340990000|2024-07-18 22:16:30|17133.43|17053.43|17132.45|17052.45|17133.43|17053.43|17132.45|17052.45|8
1721341000000|2024-07-18 22:16:40|17132.41|17052.41|17132.44|17052.44|17132.88|17052.88|17131.15|17051.15|10
1721341010000|2024-07-18 22:16:50|17132.36|17052.36|17132.31|17052.31|17132.69|17052.69|17132.16|17052.16|9
1721341020000|2024-07-18 22:17:00|17132.19|17052.19|17132.98|17052.98|17133.05|17053.05|17132.19|17052.19|10
1721341030000|2024-07-18 22:17:10|17132.79|17052.79|17134.17|17054.17|17134.17|17054.17|17132.73|17052.73|10
1721341040000|2024-07-18 22:17:20|17133.54|17053.54|17132.36|17052.36|17134.22|17054.22|17132.33|17052.33|10
1721341050000|2024-07-18 22:17:30|17132.3|17052.3|17133.15|17053.15|17133.15|17053.15|17132.16|17052.16|10
1721341060000|2024-07-18 22:17:40|17135.28|17055.28|17136.43|17056.43|17136.43|17056.43|17134.35|17054.35|10
1721341070000|2024-07-18 22:17:50|17136.73|17056.73|17140.97|17060.97|17140.99|17060.99|17136.73|17056.73|10
1721341080000|2024-07-18 22:18:00|17141.46|17061.46|17142.66|17062.66|17142.75|17062.75|17141.46|17061.46|10
1721341090000|2024-07-18 22:18:10|17142.89|17062.89|17146.21|17066.21|17146.21|17066.21|17142.89|17062.89|9
1721341100000|2024-07-18 22:18:20|17146.24|17066.24|17148.45|17068.45|17148.46|17068.46|17146|17066|10
1721341110000|2024-07-18 22:18:30|17148.53|17068.53|17148.85|17068.85|17149.16|17069.16|17148.53|17068.53|9
1721341120000|2024-07-18 22:18:40|17148.91|17068.91|17149.38|17069.38|17149.42|17069.42|17148.91|17068.91|9
1721341130000|2024-07-18 22:18:50|17149.47|17069.47|17149.83|17069.83|17150.35|17070.35|17149.47|17069.47|9
1721341140000|2024-07-18 22:19:00|17149.78|17069.78|17151.47|17071.47|17151.47|17071.47|17149.67|17069.67|9
1721341150000|2024-07-18 22:19:10|17151.87|17071.87|17150.22|17070.22|17152.21|17072.21|17150.22|17070.22|10
1721341160000|2024-07-18 22:19:20|17149.12|17069.12|17146.91|17066.91|17149.12|17069.12|17146.91|17066.91|9
1721341170000|2024-07-18 22:19:30|17146.95|17066.95|17145.94|17065.94|17148.18|17068.18|17145.94|17065.94|10
1721341180000|2024-07-18 22:19:40|17145.99|17065.99|17148.98|17068.98|17148.98|17068.98|17145.94|17065.94|9
1721341190000|2024-07-18 22:19:50|17149.18|17069.18|17157.08|17077.08|17157.08|17077.08|17148.97|17068.97|10
1721341200000|2024-07-18 22:20:00|17157.04|17077.04|17160.99|17080.99|17160.99|17080.99|17156.74|17076.74|10
1721341210000|2024-07-18 22:20:10|17161|17081|17160.9|17080.9|17161.46|17081.46|17160.85|17080.85|10
1721341220000|2024-07-18 22:20:20|17162.08|17082.08|17170.87|17090.87|17171.8|17091.8|17161.59|17081.59|10
1721341230000|2024-07-18 22:20:30|17169.74|17089.74|17171.27|17091.27|17171.47|17091.47|17169.74|17089.74|10
1721341240000|2024-07-18 22:20:40|17171.15|17091.15|17172.19|17092.19|17172.19|17092.19|17171.15|17091.15|10
1721341250000|2024-07-18 22:20:50|17173.37|17093.37|17174.54|17094.54|17174.54|17094.54|17172.95|17092.95|10
1721341260000|2024-07-18 22:21:00|17174.67|17094.67|17175.44|17095.44|17175.44|17095.44|17174.67|17094.67|10
1721341270000|2024-07-18 22:21:10|17175.49|17095.49|17174.09|17094.09|17175.65|17095.65|17173.9|17093.9|10
1721341280000|2024-07-18 22:21:20|17174.03|17094.03|17174.01|17094.01|17174.03|17094.03|17173.58|17093.58|9
1721341290000|2024-07-18 22:21:30|17173.94|17093.94|17174.26|17094.26|17174.34|17094.34|17173.91|17093.91|10
1721341300000|2024-07-18 22:21:40|17173.95|17093.95|17176.34|17096.34|17176.34|17096.34|17173.95|17093.95|9
1721341310000|2024-07-18 22:21:50|17176.48|17096.48|17178.74|17098.74|17178.74|17098.74|17176.48|17096.48|10
1721341320000|2024-07-18 22:22:00|17179.72|17099.72|17180.77|17100.77|17180.77|17100.77|17179.72|17099.72|10
1721341330000|2024-07-18 22:22:10|17187.17|17107.17|17185.37|17105.37|17187.4|17107.4|17185.37|17105.37|10
1721341340000|2024-07-18 22:22:20|17185.16|17105.16|17184.61|17104.61|17185.16|17105.16|17184.36|17104.36|10
1721341350000|2024-07-18 22:22:30|17185.06|17105.06|17185.12|17105.12|17186.06|17106.06|17184.21|17104.21|10
1721341360000|2024-07-18 22:22:40|17184.8|17104.8|17184.34|17104.34|17184.87|17104.87|17184.06|17104.06|9
1721341370000|2024-07-18 22:22:50|17183.36|17103.36|17184.63|17104.63|17184.63|17104.63|17183.36|17103.36|9
1721341380000|2024-07-18 22:23:00|17185.04|17105.04|17185.91|17105.91|17185.91|17105.91|17184.29|17104.29|10
1721341390000|2024-07-18 22:23:10|17186.15|17106.15|17186.86|17106.86|17186.9|17106.9|17186.15|17106.15|10
1721341400000|2024-07-18 22:23:20|17187.81|17107.81|17188.24|17108.24|17188.37|17108.37|17187.81|17107.81|10
1721341410000|2024-07-18 22:23:30|17188.08|17108.08|17188.32|17108.32|17188.43|17108.43|17187.67|17107.67|9
1721341420000|2024-07-18 22:23:40|17188.36|17108.36|17188.99|17108.99|17189.16|17109.16|17188.31|17108.31|10
1721341430000|2024-07-18 22:23:50|17188.69|17108.69|17187.55|17107.55|17188.69|17108.69|17186.63|17106.63|10
1721341440000|2024-07-18 22:24:00|17188.03|17108.03|17188.63|17108.63|17189.25|17109.25|17188.03|17108.03|10
1721341450000|2024-07-18 22:24:10|17188.62|17108.62|17187.92|17107.92|17188.74|17108.74|17187.92|17107.92|10
1721341460000|2024-07-18 22:24:20|17187.94|17107.94|17186.11|17106.11|17187.94|17107.94|17185.81|17105.81|10
1721341470000|2024-07-18 22:24:30|17186.23|17106.23|17188.23|17108.23|17188.23|17108.23|17186.23|17106.23|10
1721341480000|2024-07-18 22:24:40|17188.15|17108.15|17188.93|17108.93|17188.93|17108.93|17188|17108|9
1721341490000|2024-07-18 22:24:50|17190.08|17110.08|17189.77|17109.77|17190.57|17110.57|17188.92|17108.92|10
1721341500000|2024-07-18 22:25:00|17189.79|17109.79|17191.55|17111.55|17191.75|17111.75|17189.79|17109.79|10
1721341510000|2024-07-18 22:25:10|17191.73|17111.73|17195.8|17115.8|17195.8|17115.8|17191.16|17111.16|10
1721341520000|2024-07-18 22:25:20|17196.06|17116.06|17193.76|17113.76|17196.08|17116.08|17193.5|17113.5|9
1721341530000|2024-07-18 22:25:30|17193.69|17113.69|17198.44|17118.44|17198.44|17118.44|17193.69|17113.69|10
1721341540000|2024-07-18 22:25:40|17198.85|17118.85|17198.14|17118.14|17198.85|17118.85|17198.14|17118.14|10
1721341550000|2024-07-18 22:25:50|17197.11|17117.11|17194.1|17114.1|17197.11|17117.11|17194.1|17114.1|10
1721341560000|2024-07-18 22:26:00|17193.94|17113.94|17191.47|17111.47|17193.94|17113.94|17191.29|17111.29|10
1721341570000|2024-07-18 22:26:10|17191.65|17111.65|17189.04|17109.04|17191.65|17111.65|17189.04|17109.04|10
1721341580000|2024-07-18 22:26:20|17188.65|17108.65|17188.72|17108.72|17188.76|17108.76|17188.52|17108.52|10
1721341590000|2024-07-18 22:26:30|17188.82|17108.82|17188.81|17108.81|17188.98|17108.98|17188.22|17108.22|9
1721341600000|2024-07-18 22:26:40|17188.82|17108.82|17188.75|17108.75|17189.13|17109.13|17188.68|17108.68|8
1721341610000|2024-07-18 22:26:50|17188.92|17108.92|17188.36|17108.36|17188.97|17108.97|17188.36|17108.36|10
1721341620000|2024-07-18 22:27:00|17188.17|17108.17|17187.81|17107.81|17188.17|17108.17|17187.77|17107.77|9
1721341630000|2024-07-18 22:27:10|17187.76|17107.76|17186.58|17106.58|17187.76|17107.76|17186.42|17106.42|9
1721341640000|2024-07-18 22:27:20|17186.65|17106.65|17182.52|17102.52|17186.65|17106.65|17182.5|17102.5|9
1721341650000|2024-07-18 22:27:30|17182.53|17102.53|17183.02|17103.02|17183.16|17103.16|17182.53|17102.53|9
1721341660000|2024-07-18 22:27:40|17182.72|17102.72|17183.14|17103.14|17183.14|17103.14|17182.4|17102.4|10
1721341670000|2024-07-18 22:27:50|17183|17103|17182.89|17102.89|17183|17103|17182.86|17102.86|10
1721341680000|2024-07-18 22:28:00|17182.83|17102.83|17181.75|17101.75|17182.83|17102.83|17181.75|17101.75|9
1721341690000|2024-07-18 22:28:10|17181.6|17101.6|17181.34|17101.34|17181.6|17101.6|17181.1|17101.1|9
1721341700000|2024-07-18 22:28:20|17181.36|17101.36|17181.38|17101.38|17181.67|17101.67|17181.13|17101.13|10
1721341710000|2024-07-18 22:28:30|17181.43|17101.43|17181.32|17101.32|17181.47|17101.47|17181.23|17101.23|8
1721341720000|2024-07-18 22:28:40|17181.45|17101.45|17181.06|17101.06|17181.45|17101.45|17181.01|17101.01|9
1721341730000|2024-07-18 22:28:50|17181.05|17101.05|17178.3|17098.3|17181.05|17101.05|17178.3|17098.3|10
1721341740000|2024-07-18 22:29:00|17178.31|17098.31|17177.67|17097.67|17178.31|17098.31|17177.27|17097.27|8
1721341750000|2024-07-18 22:29:10|17177.66|17097.66|17177.12|17097.12|17178.03|17098.03|17176.4|17096.4|10
1721341760000|2024-07-18 22:29:20|17177.7|17097.7|17177.26|17097.26|17177.7|17097.7|17177.2|17097.2|10
1721341770000|2024-07-18 22:29:30|17176.81|17096.81|17178.29|17098.29|17178.29|17098.29|17176.81|17096.81|10
1721341780000|2024-07-18 22:29:40|17178.61|17098.61|17180.17|17100.17|17180.18|17100.18|17178.61|17098.61|9
1721341790000|2024-07-18 22:29:50|17180.28|17100.28|17181.68|17101.68|17182.06|17102.06|17180.28|17100.28|8
1721341800000|2024-07-18 22:30:00|17181.95|17101.95|17182.16|17102.16|17182.16|17102.16|17181.39|17101.39|10
1721341810000|2024-07-18 22:30:10|17181.24|17101.24|17180.41|17100.41|17181.24|17101.24|17180.41|17100.41|10
1721341820000|2024-07-18 22:30:20|17180.18|17100.18|17178.83|17098.83|17180.18|17100.18|17178.83|17098.83|10
1721341830000|2024-07-18 22:30:30|17178.63|17098.63|17179.74|17099.74|17179.79|17099.79|17178.39|17098.39|8
1721341840000|2024-07-18 22:30:40|17179.89|17099.89|17181.36|17101.36|17181.36|17101.36|17179.89|17099.89|9
1721341850000|2024-07-18 22:30:50|17182.15|17102.15|17185.48|17105.48|17185.48|17105.48|17182.15|17102.15|9
1721341860000|2024-07-18 22:31:00|17185.51|17105.51|17187.59|17107.59|17187.66|17107.66|17185.51|17105.51|10
1721341870000|2024-07-18 22:31:10|17188.11|17108.11|17189.1|17109.1|17189.1|17109.1|17188.11|17108.11|9
1721341880000|2024-07-18 22:31:20|17189.53|17109.53|17191.4|17111.4|17191.4|17111.4|17189.53|17109.53|10
1721341890000|2024-07-18 22:31:30|17191.87|17111.87|17194.67|17114.67|17194.87|17114.87|17191.87|17111.87|10
1721341900000|2024-07-18 22:31:40|17194.83|17114.83|17192.52|17112.52|17195.09|17115.09|17192.52|17112.52|10
1721341910000|2024-07-18 22:31:50|17191.21|17111.21|17191.87|17111.87|17192.02|17112.02|17190.33|17110.33|10
1721341920000|2024-07-18 22:32:00|17191.54|17111.54|17194.29|17114.29|17194.55|17114.55|17191.12|17111.12|10
1721341930000|2024-07-18 22:32:10|17194.35|17114.35|17193.59|17113.59|17194.69|17114.69|17193.49|17113.49|10
1721341940000|2024-07-18 22:32:20|17193.03|17113.03|17192.75|17112.75|17193.03|17113.03|17192.39|17112.39|9
1721341950000|2024-07-18 22:32:30|17192.52|17112.52|17194.27|17114.27|17194.27|17114.27|17192.52|17112.52|10
1721341960000|2024-07-18 22:32:40|17194.57|17114.57|17194.55|17114.55|17194.57|17114.57|17194.38|17114.38|9
1721341970000|2024-07-18 22:32:50|17194.53|17114.53|17193.89|17113.89|17194.53|17114.53|17193.89|17113.89|8
1721341980000|2024-07-18 22:33:00|17193.85|17113.85|17192.32|17112.32|17193.87|17113.87|17192.31|17112.31|10
1721341990000|2024-07-18 22:33:10|17192.37|17112.37|17190.58|17110.58|17192.37|17112.37|17190.58|17110.58|10
1721342000000|2024-07-18 22:33:20|17190.59|17110.59|17191.01|17111.01|17191.01|17111.01|17190.59|17110.59|10
1721342010000|2024-07-18 22:33:30|17190.96|17110.96|17191.01|17111.01|17191.17|17111.17|17190.84|17110.84|10
1721342020000|2024-07-18 22:33:40|17191.07|17111.07|17189.17|17109.17|17191.07|17111.07|17189.17|17109.17|8
1721342030000|2024-07-18 22:33:50|17188.52|17108.52|17187.45|17107.45|17188.52|17108.52|17187.12|17107.12|9
1721342040000|2024-07-18 22:34:00|17187.42|17107.42|17185.44|17105.44|17187.42|17107.42|17185.38|17105.38|9
1721342050000|2024-07-18 22:34:10|17185.71|17105.71|17184.85|17104.85|17185.96|17105.96|17184.74|17104.74|10
1721342060000|2024-07-18 22:34:20|17184.67|17104.67|17186.06|17106.06|17186.06|17106.06|17184.57|17104.57|10
1721342070000|2024-07-18 22:34:30|17186.18|17106.18|17185.75|17105.75|17186.6|17106.6|17185.75|17105.75|10
1721342080000|2024-07-18 22:34:40|17185.13|17105.13|17183.21|17103.21|17185.13|17105.13|17183.21|17103.21|10
1721342090000|2024-07-18 22:34:50|17183.23|17103.23|17184.08|17104.08|17184.08|17104.08|17183.23|17103.23|10
1721342100000|2024-07-18 22:35:00|17184.05|17104.05|17184.71|17104.71|17184.71|17104.71|17183.89|17103.89|8
1721342110000|2024-07-18 22:35:10|17184.55|17104.55|17185.06|17105.06|17185.07|17105.07|17184.08|17104.08|10
1721342120000|2024-07-18 22:35:20|17185.03|17105.03|17185.06|17105.06|17185.32|17105.32|17184.82|17104.82|10
1721342130000|2024-07-18 22:35:30|17185.24|17105.24|17184.74|17104.74|17185.32|17105.32|17184.68|17104.68|9
1721342140000|2024-07-18 22:35:40|17184.99|17104.99|17184.2|17104.2|17184.99|17104.99|17184.2|17104.2|10
1721342150000|2024-07-18 22:35:50|17183.25|17103.25|17182.99|17102.99|17183.25|17103.25|17182.97|17102.97|9
1721342160000|2024-07-18 22:36:00|17182.97|17102.97|17182.71|17102.71|17183.02|17103.02|17182.5|17102.5|9
1721342170000|2024-07-18 22:36:10|17182.78|17102.78|17183.42|17103.42|17183.42|17103.42|17182.59|17102.59|10
1721342180000|2024-07-18 22:36:20|17183.65|17103.65|17185.58|17105.58|17185.58|17105.58|17183.62|17103.62|10
1721342190000|2024-07-18 22:36:30|17185.63|17105.63|17188.83|17108.83|17188.83|17108.83|17185.63|17105.63|10
1721342200000|2024-07-18 22:36:40|17188.9|17108.9|17189.49|17109.49|17189.53|17109.53|17188.9|17108.9|10
1721342210000|2024-07-18 22:36:50|17189.36|17109.36|17189.69|17109.69|17189.71|17109.71|17189.35|17109.35|7
1721342220000|2024-07-18 22:37:00|17189.67|17109.67|17189.27|17109.27|17189.67|17109.67|17189.27|17109.27|8
1721342230000|2024-07-18 22:37:10|17189.77|17109.77|17189.74|17109.74|17189.85|17109.85|17189.74|17109.74|7
1721342240000|2024-07-18 22:37:20|17189.65|17109.65|17190.34|17110.34|17190.34|17110.34|17189.54|17109.54|10
1721342250000|2024-07-18 22:37:30|17190.55|17110.55|17191.29|17111.29|17191.29|17111.29|17190.55|17110.55|10
1721342260000|2024-07-18 22:37:40|17191.33|17111.33|17192.98|17112.98|17193.06|17113.06|17191.33|17111.33|10
1721342270000|2024-07-18 22:37:50|17193.33|17113.33|17196.24|17116.24|17196.25|17116.25|17193.33|17113.33|10
1721342280000|2024-07-18 22:38:00|17196.28|17116.28|17199.08|17119.08|17199.08|17119.08|17196.21|17116.21|8
1721342290000|2024-07-18 22:38:10|17199.56|17119.56|17201.65|17121.65|17201.93|17121.93|17199.56|17119.56|10
1721342300000|2024-07-18 22:38:20|17201.73|17121.73|17200.31|17120.31|17201.82|17121.82|17200.13|17120.13|10
1721342310000|2024-07-18 22:38:30|17200.81|17120.81|17200.96|17120.96|17201.04|17121.04|17200.81|17120.81|9
1721342320000|2024-07-18 22:38:40|17201.1|17121.1|17200.45|17120.45|17201.17|17121.17|17200.45|17120.45|9
1721342330000|2024-07-18 22:38:50|17201.57|17121.57|17202.65|17122.65|17203.08|17123.08|17201.57|17121.57|9
1721342340000|2024-07-18 22:39:00|17202.61|17122.61|17202.5|17122.5|17202.7|17122.7|17202.38|17122.38|9
1721342350000|2024-07-18 22:39:10|17202.29|17122.29|17203.47|17123.47|17203.82|17123.82|17202.29|17122.29|9
1721342360000|2024-07-18 22:39:20|17203.26|17123.26|17201.72|17121.72|17203.26|17123.26|17201.72|17121.72|9
1721342370000|2024-07-18 22:39:30|17201.56|17121.56|17200.58|17120.58|17201.56|17121.56|17200.58|17120.58|8
1721342380000|2024-07-18 22:39:40|17200.35|17120.35|17201.09|17121.09|17201.1|17121.1|17200.35|17120.35|10
1721342390000|2024-07-18 22:39:50|17201.47|17121.47|17201.8|17121.8|17201.83|17121.83|17201.32|17121.32|9
1721342400000|2024-07-18 22:40:00|17201.93|17121.93|17203.56|17123.56|17203.61|17123.61|17201.93|17121.93|9
1721342410000|2024-07-18 22:40:10|17203.98|17123.98|17206.25|17126.25|17206.29|17126.29|17203.98|17123.98|10
1721342420000|2024-07-18 22:40:20|17206.34|17126.34|17208.14|17128.14|17208.15|17128.15|17206.24|17126.24|9
1721342430000|2024-07-18 22:40:30|17208.11|17128.11|17209.37|17129.37|17209.5|17129.5|17208.09|17128.09|8
1721342440000|2024-07-18 22:40:40|17209.28|17129.28|17209.52|17129.52|17209.81|17129.81|17209.28|17129.28|9
1721342450000|2024-07-18 22:40:50|17209.41|17129.41|17207.51|17127.51|17209.41|17129.41|17207.36|17127.36|10
1721342460000|2024-07-18 22:41:00|17207.48|17127.48|17214.1|17134.1|17214.1|17134.1|17207.48|17127.48|10
1721342470000|2024-07-18 22:41:10|17214.33|17134.33|17215.35|17135.35|17215.5|17135.5|17214.28|17134.28|10
1721342480000|2024-07-18 22:41:20|17215.37|17135.37|17215.01|17135.01|17216.03|17136.03|17214.99|17134.99|10
1721342490000|2024-07-18 22:41:30|17214.99|17134.99|17215.1|17135.1|17215.15|17135.15|17214.99|17134.99|9
1721342500000|2024-07-18 22:41:40|17215.09|17135.09|17214.99|17134.99|17215.12|17135.12|17214.7|17134.7|8
1721342510000|2024-07-18 22:41:50|17215.15|17135.15|17218.06|17138.06|17218.06|17138.06|17214.94|17134.94|10
1721342520000|2024-07-18 22:42:00|17218.05|17138.05|17218.24|17138.24|17219.31|17139.31|17217.7|17137.7|10
1721342530000|2024-07-18 22:42:10|17217.88|17137.88|17218.3|17138.3|17218.3|17138.3|17216.64|17136.64|10
1721342540000|2024-07-18 22:42:20|17218.58|17138.58|17219.24|17139.24|17219.24|17139.24|17218.48|17138.48|10
1721342550000|2024-07-18 22:42:30|17219.3|17139.3|17220.56|17140.56|17220.56|17140.56|17219.24|17139.24|10
1721342560000|2024-07-18 22:42:40|17220.61|17140.61|17221.99|17141.99|17221.99|17141.99|17220.61|17140.61|10
1721342570000|2024-07-18 22:42:50|17222.11|17142.11|17222.11|17142.11|17222.29|17142.29|17221.97|17141.97|10
1721342580000|2024-07-18 22:43:00|17221.84|17141.84|17222.06|17142.06|17222.06|17142.06|17221.42|17141.42|9
1721342590000|2024-07-18 22:43:10|17221.13|17141.13|17220.6|17140.6|17221.13|17141.13|17220.6|17140.6|9
1721342600000|2024-07-18 22:43:20|17220.62|17140.62|17220.36|17140.36|17220.62|17140.62|17220.01|17140.01|10
1721342610000|2024-07-18 22:43:30|17220.87|17140.87|17220.23|17140.23|17220.87|17140.87|17220.11|17140.11|10
1721342620000|2024-07-18 22:43:40|17220.4|17140.4|17220.17|17140.17|17220.53|17140.53|17220.17|17140.17|10
1721342630000|2024-07-18 22:43:50|17220.11|17140.11|17219.06|17139.06|17220.11|17140.11|17219.06|17139.06|8
1721342640000|2024-07-18 22:44:00|17219.09|17139.09|17219.59|17139.59|17219.69|17139.69|17219.09|17139.09|8
1721342650000|2024-07-18 22:44:10|17219.38|17139.38|17218.49|17138.49|17219.39|17139.39|17218.4|17138.4|10
1721342660000|2024-07-18 22:44:20|17218.35|17138.35|17218.63|17138.63|17218.68|17138.68|17218.35|17138.35|7
1721342670000|2024-07-18 22:44:30|17218.73|17138.73|17219.44|17139.44|17219.63|17139.63|17218.51|17138.51|8
1721342680000|2024-07-18 22:44:40|17219.54|17139.54|17221.64|17141.64|17221.64|17141.64|17219.54|17139.54|10
1721342690000|2024-07-18 22:44:50|17221.93|17141.93|17222.51|17142.51|17222.51|17142.51|17221.81|17141.81|10
1721342700000|2024-07-18 22:45:00|17222.55|17142.55|17222.48|17142.48|17222.76|17142.76|17222.22|17142.22|10
1721342710000|2024-07-18 22:45:10|17222.72|17142.72|17222.3|17142.3|17222.72|17142.72|17222.3|17142.3|10
1721342720000|2024-07-18 22:45:20|17222.54|17142.54|17221.96|17141.96|17222.64|17142.64|17221.96|17141.96|10
1721342730000|2024-07-18 22:45:30|17222.16|17142.16|17222.6|17142.6|17222.61|17142.61|17222.16|17142.16|10
1721342740000|2024-07-18 22:45:40|17222.61|17142.61|17220.06|17140.06|17222.61|17142.61|17219.99|17139.99|10
1721342750000|2024-07-18 22:45:50|17220.07|17140.07|17220.31|17140.31|17220.31|17140.31|17220.05|17140.05|10
1721342760000|2024-07-18 22:46:00|17220.36|17140.36|17221.93|17141.93|17221.98|17141.98|17220.3|17140.3|10
1721342770000|2024-07-18 22:46:10|17222.01|17142.01|17222.97|17142.97|17223.01|17143.01|17222.01|17142.01|10
1721342780000|2024-07-18 22:46:20|17223.03|17143.03|17223.23|17143.23|17223.31|17143.31|17222.87|17142.87|10
1721342790000|2024-07-18 22:46:30|17223.21|17143.21|17223.07|17143.07|17223.37|17143.37|17223.01|17143.01|8
1721342800000|2024-07-18 22:46:40|17223.06|17143.06|17223.88|17143.88|17223.88|17143.88|17223.06|17143.06|9
1721342810000|2024-07-18 22:46:50|17223.83|17143.83|17221.7|17141.7|17223.84|17143.84|17221.7|17141.7|10
1721342820000|2024-07-18 22:47:00|17221.64|17141.64|17219.06|17139.06|17221.64|17141.64|17218.95|17138.95|10
1721342830000|2024-07-18 22:47:10|17218.51|17138.51|17216.96|17136.96|17218.52|17138.52|17216.63|17136.63|10
1721342840000|2024-07-18 22:47:20|17216.93|17136.93|17216.04|17136.04|17217.42|17137.42|17216.04|17136.04|10
1721342850000|2024-07-18 22:47:30|17215.87|17135.87|17214.21|17134.21|17216.02|17136.02|17214.21|17134.21|10
1721342860000|2024-07-18 22:47:40|17213.93|17133.93|17215.83|17135.83|17215.86|17135.86|17213.93|17133.93|9
1721342870000|2024-07-18 22:47:50|17215.65|17135.65|17216.03|17136.03|17216.08|17136.08|17215.3|17135.3|9
1721342880000|2024-07-18 22:48:00|17216.07|17136.07|17215.1|17135.1|17216.36|17136.36|17214.74|17134.74|10
1721342890000|2024-07-18 22:48:10|17216.24|17136.24|17213.17|17133.17|17216.24|17136.24|17213.14|17133.14|10
1721342900000|2024-07-18 22:48:20|17212.82|17132.82|17213.29|17133.29|17213.52|17133.52|17212.7|17132.7|10
1721342910000|2024-07-18 22:48:30|17213.19|17133.19|17213.87|17133.87|17213.87|17133.87|17213.19|17133.19|7
1721342920000|2024-07-18 22:48:40|17213.85|17133.85|17214.19|17134.19|17214.19|17134.19|17213.85|17133.85|10
1721342930000|2024-07-18 22:48:50|17214.3|17134.3|17212.93|17132.93|17214.84|17134.84|17212.93|17132.93|10
1721342940000|2024-07-18 22:49:00|17212.91|17132.91|17212.01|17132.01|17212.91|17132.91|17212.01|17132.01|9
1721342950000|2024-07-18 22:49:10|17211.72|17131.72|17210.78|17130.78|17211.72|17131.72|17210.78|17130.78|10
1721342960000|2024-07-18 22:49:20|17210.73|17130.73|17210.68|17130.68|17210.76|17130.76|17210.53|17130.53|10
1721342970000|2024-07-18 22:49:30|17209.62|17129.62|17208.93|17128.93|17209.62|17129.62|17208.93|17128.93|10
1721342980000|2024-07-18 22:49:40|17209.18|17129.18|17208.16|17128.16|17209.18|17129.18|17207.97|17127.97|10
1721342990000|2024-07-18 22:49:50|17208.25|17128.25|17208.28|17128.28|17208.37|17128.37|17208.24|17128.24|6
1721343000000|2024-07-18 22:50:00|17208.4|17128.4|17208.06|17128.06|17208.61|17128.61|17208.06|17128.06|9
1721343010000|2024-07-18 22:50:10|17206.87|17126.87|17205|17125|17206.87|17126.87|17205|17125|10
1721343020000|2024-07-18 22:50:20|17204.98|17124.98|17206.39|17126.39|17206.39|17126.39|17204.98|17124.98|10
1721343030000|2024-07-18 22:50:30|17206.45|17126.45|17207.29|17127.29|17207.29|17127.29|17206.18|17126.18|9
1721343040000|2024-07-18 22:50:40|17207.43|17127.43|17208.39|17128.39|17208.76|17128.76|17207.43|17127.43|10
1721343050000|2024-07-18 22:50:50|17208.34|17128.34|17210.28|17130.28|17210.28|17130.28|17208.34|17128.34|10
1721343060000|2024-07-18 22:51:00|17210.52|17130.52|17209.21|17129.21|17210.52|17130.52|17209.21|17129.21|10
1721343070000|2024-07-18 22:51:10|17208.65|17128.65|17207.52|17127.52|17208.65|17128.65|17207.52|17127.52|10
1721343080000|2024-07-18 22:51:20|17207.51|17127.51|17206.1|17126.1|17207.51|17127.51|17206.09|17126.09|10
1721343090000|2024-07-18 22:51:30|17205.95|17125.95|17202.03|17122.03|17205.95|17125.95|17201.83|17121.83|8
1721343100000|2024-07-18 22:51:40|17201.66|17121.66|17200.35|17120.35|17201.66|17121.66|17200.35|17120.35|9
1721343110000|2024-07-18 22:51:50|17200.55|17120.55|17200.29|17120.29|17201.01|17121.01|17200.29|17120.29|9
1721343120000|2024-07-18 22:52:00|17200.44|17120.44|17197.97|17117.97|17200.44|17120.44|17197.97|17117.97|10
1721343130000|2024-07-18 22:52:10|17197.98|17117.98|17196.97|17116.97|17197.98|17117.98|17196.89|17116.89|9
1721343140000|2024-07-18 22:52:20|17197.21|17117.21|17196.93|17116.93|17197.27|17117.27|17196.49|17116.49|10
1721343150000|2024-07-18 22:52:30|17196.75|17116.75|17196.62|17116.62|17197.05|17117.05|17196.53|17116.53|10
1721343160000|2024-07-18 22:52:40|17196.6|17116.6|17195.92|17115.92|17196.64|17116.64|17195.92|17115.92|10
1721343170000|2024-07-18 22:52:50|17195.94|17115.94|17196.4|17116.4|17196.4|17116.4|17195.9|17115.9|8
1721343180000|2024-07-18 22:53:00|17196.43|17116.43|17196.8|17116.8|17196.8|17116.8|17196.06|17116.06|10
1721343190000|2024-07-18 22:53:10|17196.89|17116.89|17196.53|17116.53|17196.89|17116.89|17195.68|17115.68|10
1721343200000|2024-07-18 22:53:20|17196.59|17116.59|17196.51|17116.51|17196.62|17116.62|17196.49|17116.49|6
1721343210000|2024-07-18 22:53:30|17196.64|17116.64|17195.19|17115.19|17196.64|17116.64|17195.19|17115.19|9
1721343220000|2024-07-18 22:53:40|17194.44|17114.44|17195.69|17115.69|17195.69|17115.69|17194.44|17114.44|10
1721343230000|2024-07-18 22:53:50|17195.7|17115.7|17195.33|17115.33|17195.76|17115.76|17195.33|17115.33|10
1721343240000|2024-07-18 22:54:00|17194.81|17114.81|17193.86|17113.86|17194.81|17114.81|17193.77|17113.77|9
1721343250000|2024-07-18 22:54:10|17193.79|17113.79|17194.61|17114.61|17195.04|17115.04|17193.79|17113.79|10
1721343260000|2024-07-18 22:54:20|17194.84|17114.84|17196.22|17116.22|17196.48|17116.48|17194.84|17114.84|10
1721343270000|2024-07-18 22:54:30|17196.19|17116.19|17197.12|17117.12|17197.12|17117.12|17196.15|17116.15|7
1721343280000|2024-07-18 22:54:40|17197.13|17117.13|17197.83|17117.83|17197.83|17117.83|17197.13|17117.13|10
1721343290000|2024-07-18 22:54:50|17197.58|17117.58|17198.12|17118.12|17198.12|17118.12|17197.21|17117.21|10
1721343300000|2024-07-18 22:55:00|17198.1|17118.1|17198.52|17118.52|17198.72|17118.72|17197.95|17117.95|10
1721343310000|2024-07-18 22:55:10|17198.51|17118.51|17198.58|17118.58|17198.64|17118.64|17198.42|17118.42|10
1721343320000|2024-07-18 22:55:20|17198.48|17118.48|17199.03|17119.03|17199.03|17119.03|17198.35|17118.35|10
1721343330000|2024-07-18 22:55:30|17199.71|17119.71|17202.65|17122.65|17202.65|17122.65|17199.71|17119.71|10
1721343340000|2024-07-18 22:55:40|17202.83|17122.83|17203.02|17123.02|17203.02|17123.02|17202.83|17122.83|7
1721343350000|2024-07-18 22:55:50|17202.36|17122.36|17202.08|17122.08|17202.36|17122.36|17201.87|17121.87|8
1721343360000|2024-07-18 22:56:00|17201.83|17121.83|17199.67|17119.67|17202.01|17122.01|17199.67|17119.67|10
1721343370000|2024-07-18 22:56:10|17199.64|17119.64|17198.14|17118.14|17199.87|17119.87|17198.14|17118.14|10
1721343380000|2024-07-18 22:56:20|17198.03|17118.03|17197.88|17117.88|17198.2|17118.2|17197.88|17117.88|10
1721343390000|2024-07-18 22:56:30|17197.64|17117.64|17197.51|17117.51|17197.89|17117.89|17197.46|17117.46|9
1721343400000|2024-07-18 22:56:40|17197.4|17117.4|17197.43|17117.43|17197.57|17117.57|17197.33|17117.33|10
1721343410000|2024-07-18 22:56:50|17197.4|17117.4|17196.23|17116.23|17197.4|17117.4|17195.94|17115.94|10
1721343420000|2024-07-18 22:57:00|17196.2|17116.2|17196.32|17116.32|17196.41|17116.41|17196.13|17116.13|8
1721343430000|2024-07-18 22:57:10|17196.4|17116.4|17195.3|17115.3|17196.4|17116.4|17195.3|17115.3|10
1721343440000|2024-07-18 22:57:20|17195.27|17115.27|17194.33|17114.33|17195.27|17115.27|17194.31|17114.31|8
1721343450000|2024-07-18 22:57:30|17194.3|17114.3|17193.36|17113.36|17194.35|17114.35|17193.36|17113.36|9
1721343460000|2024-07-18 22:57:40|17193.31|17113.31|17193.24|17113.24|17193.31|17113.31|17193.2|17113.2|9
1721343470000|2024-07-18 22:57:50|17193.06|17113.06|17194.06|17114.06|17194.06|17114.06|17192.97|17112.97|9
1721343480000|2024-07-18 22:58:00|17194.21|17114.21|17194.36|17114.36|17194.36|17114.36|17193.79|17113.79|9
1721343490000|2024-07-18 22:58:10|17194.41|17114.41|17194.81|17114.81|17194.83|17114.83|17194.3|17114.3|9
1721343500000|2024-07-18 22:58:20|17194.67|17114.67|17195.38|17115.38|17195.38|17115.38|17194.64|17114.64|10
1721343510000|2024-07-18 22:58:30|17195.65|17115.65|17198.84|17118.84|17198.84|17118.84|17195.65|17115.65|10
1721343520000|2024-07-18 22:58:40|17198.95|17118.95|17201.99|17121.99|17201.99|17121.99|17198.95|17118.95|10
1721343530000|2024-07-18 22:58:50|17202.01|17122.01|17202.34|17122.34|17203.53|17123.53|17202.01|17122.01|10
1721343540000|2024-07-18 22:59:00|17202.07|17122.07|17202.46|17122.46|17202.47|17122.47|17201.87|17121.87|10
1721343550000|2024-07-18 22:59:10|17202.66|17122.66|17202.36|17122.36|17202.77|17122.77|17202.36|17122.36|8
1721343560000|2024-07-18 22:59:20|17201.94|17121.94|17201.45|17121.45|17201.94|17121.94|17201.45|17121.45|9
1721343570000|2024-07-18 22:59:30|17201.56|17121.56|17201.36|17121.36|17201.57|17121.57|17199.26|17119.26|10
1721343580000|2024-07-18 22:59:40|17201.75|17121.75|17204.26|17124.26|17204.26|17124.26|17201.75|17121.75|10
1721343590000|2024-07-18 22:59:50|17204.34|17124.34|17204.59|17124.59|17204.59|17124.59|17204.25|17124.25|9
1721343900000|2024-07-18 23:05:00|17212.4|17132.4|17212.54|17132.54|17212.62|17132.62|17212.4|17132.4|5
1721343910000|2024-07-18 23:05:10|17212.07|17132.07|17211.9|17131.9|17212.13|17132.13|17211.9|17131.9|9
1721343920000|2024-07-18 23:05:20|17211.91|17131.91|17213.7|17133.7|17214.49|17134.49|17211.89|17131.89|10
1721343930000|2024-07-18 23:05:30|17213.72|17133.72|17211.93|17131.93|17213.72|17133.72|17211.93|17131.93|9
1721343940000|2024-07-18 23:05:40|17211.86|17131.86|17211.43|17131.43|17211.86|17131.86|17211.43|17131.43|9
1721343950000|2024-07-18 23:05:50|17211.45|17131.45|17212.66|17132.66|17212.66|17132.66|17210.92|17130.92|10
1721343960000|2024-07-18 23:06:00|17213.44|17133.44|17218.02|17138.02|17218.02|17138.02|17213.44|17133.44|10
1721343970000|2024-07-18 23:06:10|17217.88|17137.88|17216.8|17136.8|17218.06|17138.06|17216.41|17136.41|10
1721343980000|2024-07-18 23:06:20|17217.33|17137.33|17217.88|17137.88|17217.88|17137.88|17217.07|17137.07|9
1721343990000|2024-07-18 23:06:30|17217.87|17137.87|17218.29|17138.29|17218.29|17138.29|17217.87|17137.87|10
1721344000000|2024-07-18 23:06:40|17218.28|17138.28|17217.92|17137.92|17219.03|17139.03|17217.92|17137.92|10
1721344010000|2024-07-18 23:06:50|17217.64|17137.64|17216.62|17136.62|17217.64|17137.64|17216.41|17136.41|9
1721344020000|2024-07-18 23:07:00|17216.65|17136.65|17215.66|17135.66|17216.65|17136.65|17215.51|17135.51|9
1721344030000|2024-07-18 23:07:10|17215.07|17135.07|17212.57|17132.57|17215.28|17135.28|17212.57|17132.57|10
1721344040000|2024-07-18 23:07:20|17212.59|17132.59|17212.08|17132.08|17212.69|17132.69|17212.03|17132.03|10
1721344050000|2024-07-18 23:07:30|17212.02|17132.02|17212.61|17132.61|17212.61|17132.61|17211.81|17131.81|10
1721344060000|2024-07-18 23:07:40|17213.02|17133.02|17211.42|17131.42|17213.02|17133.02|17211.42|17131.42|10
1721344070000|2024-07-18 23:07:50|17211.7|17131.7|17211.76|17131.76|17211.85|17131.85|17211.7|17131.7|10
1721344080000|2024-07-18 23:08:00|17211.77|17131.77|17210.72|17130.72|17211.77|17131.77|17210.72|17130.72|7
1721344090000|2024-07-18 23:08:10|17210.52|17130.52|17209.95|17129.95|17210.52|17130.52|17209.64|17129.64|8
1721344100000|2024-07-18 23:08:20|17209.99|17129.99|17212.14|17132.14|17212.2|17132.2|17209.99|17129.99|9
1721344110000|2024-07-18 23:08:30|17212.07|17132.07|17212.57|17132.57|17212.98|17132.98|17212.07|17132.07|9
1721344120000|2024-07-18 23:08:40|17212.6|17132.6|17212.33|17132.33|17212.6|17132.6|17212.21|17132.21|9
1721344130000|2024-07-18 23:08:50|17212.36|17132.36|17211.88|17131.88|17212.49|17132.49|17211.88|17131.88|8
1721344140000|2024-07-18 23:09:00|17212.12|17132.12|17212.43|17132.43|17212.43|17132.43|17212.12|17132.12|8
1721344150000|2024-07-18 23:09:10|17212.46|17132.46|17212.09|17132.09|17212.46|17132.46|17212|17132|9
1721344160000|2024-07-18 23:09:20|17212.11|17132.11|17212.48|17132.48|17212.98|17132.98|17212.11|17132.11|9
1721344170000|2024-07-18 23:09:30|17212.27|17132.27|17210.75|17130.75|17212.46|17132.46|17210.75|17130.75|10
1721344180000|2024-07-18 23:09:40|17210.67|17130.67|17210.53|17130.53|17210.67|17130.67|17210.45|17130.45|9
1721344190000|2024-07-18 23:09:50|17208.69|17128.69|17207.35|17127.35|17208.93|17128.93|17207.35|17127.35|10
1721344200000|2024-07-18 23:10:00|17207.53|17127.53|17207.55|17127.55|17207.77|17127.77|17207.53|17127.53|10
1721344210000|2024-07-18 23:10:10|17206.91|17126.91|17206.19|17126.19|17206.91|17126.91|17206.19|17126.19|9
1721344220000|2024-07-18 23:10:20|17205.91|17125.91|17203.18|17123.18|17205.91|17125.91|17203.18|17123.18|10
1721344230000|2024-07-18 23:10:30|17203.41|17123.41|17203.45|17123.45|17203.45|17123.45|17203.2|17123.2|10
1721344240000|2024-07-18 23:10:40|17203.36|17123.36|17203.77|17123.77|17203.77|17123.77|17203.32|17123.32|9
1721344250000|2024-07-18 23:10:50|17203.81|17123.81|17204.17|17124.17|17204.17|17124.17|17203.81|17123.81|7
1721344260000|2024-07-18 23:11:00|17204.19|17124.19|17202.51|17122.51|17204.2|17124.2|17202.11|17122.11|9
1721344270000|2024-07-18 23:11:10|17202.44|17122.44|17202.24|17122.24|17202.59|17122.59|17202.24|17122.24|9
1721344280000|2024-07-18 23:11:20|17202.07|17122.07|17202.02|17122.02|17202.13|17122.13|17201.94|17121.94|9
1721344290000|2024-07-18 23:11:30|17202.03|17122.03|17202.69|17122.69|17202.69|17122.69|17202.03|17122.03|10
1721344300000|2024-07-18 23:11:40|17202.67|17122.67|17202.21|17122.21|17202.73|17122.73|17202.15|17122.15|9
1721344310000|2024-07-18 23:11:50|17202.4|17122.4|17200.68|17120.68|17202.42|17122.42|17200.66|17120.66|10
1721344320000|2024-07-18 23:12:00|17200.67|17120.67|17199.88|17119.88|17200.67|17120.67|17199.88|17119.88|8
1721344330000|2024-07-18 23:12:10|17199.61|17119.61|17199.66|17119.66|17199.66|17119.66|17199.42|17119.42|10
1721344340000|2024-07-18 23:12:20|17199.67|17119.67|17201.22|17121.22|17201.41|17121.41|17199.51|17119.51|10
1721344350000|2024-07-18 23:12:30|17201.58|17121.58|17204.99|17124.99|17204.99|17124.99|17201.58|17121.58|9
1721344360000|2024-07-18 23:12:40|17204.86|17124.86|17203.54|17123.54|17204.93|17124.93|17203.47|17123.47|10
1721344370000|2024-07-18 23:12:50|17203.47|17123.47|17202.41|17122.41|17203.47|17123.47|17202.32|17122.32|9
1721344380000|2024-07-18 23:13:00|17202.44|17122.44|17200.98|17120.98|17202.51|17122.51|17200.98|17120.98|10
1721344390000|2024-07-18 23:13:10|17200.99|17120.99|17201.39|17121.39|17201.39|17121.39|17200.51|17120.51|9
1721344400000|2024-07-18 23:13:20|17201.5|17121.5|17202.32|17122.32|17202.58|17122.58|17201.49|17121.49|10
1721344410000|2024-07-18 23:13:30|17202.21|17122.21|17201.79|17121.79|17202.21|17122.21|17201.79|17121.79|10
1721344420000|2024-07-18 23:13:40|17201.83|17121.83|17202.08|17122.08|17202.08|17122.08|17201.25|17121.25|10
1721344430000|2024-07-18 23:13:50|17202.54|17122.54|17202.64|17122.64|17202.84|17122.84|17202.54|17122.54|9
1721344440000|2024-07-18 23:14:00|17202.62|17122.62|17202.54|17122.54|17202.62|17122.62|17202.52|17122.52|7
1721344450000|2024-07-18 23:14:10|17202.82|17122.82|17203.71|17123.71|17203.71|17123.71|17202.82|17122.82|6
1721344460000|2024-07-18 23:14:20|17203.9|17123.9|17205.39|17125.39|17205.39|17125.39|17203.9|17123.9|10
1721344470000|2024-07-18 23:14:30|17205.49|17125.49|17206.36|17126.36|17206.36|17126.36|17205.44|17125.44|8
1721344480000|2024-07-18 23:14:40|17206.46|17126.46|17205.91|17125.91|17206.58|17126.58|17205.91|17125.91|10
1721344490000|2024-07-18 23:14:50|17205.94|17125.94|17205.99|17125.99|17206.27|17126.27|17205.94|17125.94|10
1721344500000|2024-07-18 23:15:00|17205.93|17125.93|17205.16|17125.16|17205.94|17125.94|17205.16|17125.16|10
1721344510000|2024-07-18 23:15:10|17204.85|17124.85|17203.97|17123.97|17205.16|17125.16|17203.97|17123.97|10
1721344520000|2024-07-18 23:15:20|17204.04|17124.04|17203.44|17123.44|17204.04|17124.04|17203.43|17123.43|9
1721344530000|2024-07-18 23:15:30|17203.33|17123.33|17202.34|17122.34|17203.33|17123.33|17202.34|17122.34|7
1721344540000|2024-07-18 23:15:40|17202.3|17122.3|17200.47|17120.47|17202.3|17122.3|17200.44|17120.44|8
1721344550000|2024-07-18 23:15:50|17200.17|17120.17|17198.03|17118.03|17200.17|17120.17|17197.98|17117.98|8
1721344560000|2024-07-18 23:16:00|17197.97|17117.97|17196.93|17116.93|17197.97|17117.97|17196.93|17116.93|10
1721344570000|2024-07-18 23:16:10|17196.91|17116.91|17198.15|17118.15|17198.15|17118.15|17196.91|17116.91|10
1721344580000|2024-07-18 23:16:20|17198.38|17118.38|17197.85|17117.85|17198.39|17118.39|17197.52|17117.52|10
1721344590000|2024-07-18 23:16:30|17197.97|17117.97|17197.23|17117.23|17198.12|17118.12|17197.23|17117.23|8
1721344600000|2024-07-18 23:16:40|17197.14|17117.14|17196.22|17116.22|17197.14|17117.14|17196.22|17116.22|10
1721344610000|2024-07-18 23:16:50|17195.68|17115.68|17195.41|17115.41|17195.68|17115.68|17195.34|17115.34|6
1721344620000|2024-07-18 23:17:00|17195.42|17115.42|17195.07|17115.07|17195.5|17115.5|17195.07|17115.07|7
1721344630000|2024-07-18 23:17:10|17195.18|17115.18|17196.1|17116.1|17196.1|17116.1|17195.18|17115.18|7
1721344640000|2024-07-18 23:17:20|17196.39|17116.39|17198.72|17118.72|17198.72|17118.72|17196.39|17116.39|10
1721344650000|2024-07-18 23:17:30|17199.41|17119.41|17201.74|17121.74|17201.77|17121.77|17199.41|17119.41|10
1721344660000|2024-07-18 23:17:40|17201.36|17121.36|17201.74|17121.74|17201.97|17121.97|17201.23|17121.23|9
1721344670000|2024-07-18 23:17:50|17201.61|17121.61|17201.72|17121.72|17201.85|17121.85|17201.48|17121.48|10
1721344680000|2024-07-18 23:18:00|17202.47|17122.47|17203.44|17123.44|17203.49|17123.49|17202.47|17122.47|10
1721344690000|2024-07-18 23:18:10|17203.48|17123.48|17205.3|17125.3|17205.3|17125.3|17203.48|17123.48|9
1721344700000|2024-07-18 23:18:20|17205.26|17125.26|17205.72|17125.72|17205.96|17125.96|17205.26|17125.26|9
1721344710000|2024-07-18 23:18:30|17205.41|17125.41|17205.73|17125.73|17206.15|17126.15|17205.37|17125.37|9
1721344720000|2024-07-18 23:18:40|17205.82|17125.82|17205.91|17125.91|17205.91|17125.91|17205.48|17125.48|6
1721344730000|2024-07-18 23:18:50|17205.88|17125.88|17207.1|17127.1|17207.1|17127.1|17205.88|17125.88|10
1721344740000|2024-07-18 23:19:00|17207.54|17127.54|17207.46|17127.46|17207.63|17127.63|17207.46|17127.46|9
1721344750000|2024-07-18 23:19:10|17207.61|17127.61|17208.62|17128.62|17208.71|17128.71|17207.57|17127.57|10
1721344760000|2024-07-18 23:19:20|17208.59|17128.59|17207.08|17127.08|17208.59|17128.59|17206.81|17126.81|10
1721344770000|2024-07-18 23:19:30|17207.09|17127.09|17206.58|17126.58|17207.12|17127.12|17206.56|17126.56|10
1721344780000|2024-07-18 23:19:40|17206.63|17126.63|17207.21|17127.21|17207.21|17127.21|17206.63|17126.63|9
1721344790000|2024-07-18 23:19:50|17207.28|17127.28|17207.53|17127.53|17207.53|17127.53|17207.28|17127.28|9
1721344800000|2024-07-18 23:20:00|17207.49|17127.49|17207.47|17127.47|17207.5|17127.5|17207.04|17127.04|7
1721344810000|2024-07-18 23:20:10|17207.52|17127.52|17207.87|17127.87|17208|17128|17207.52|17127.52|9
1721344820000|2024-07-18 23:20:20|17207.13|17127.13|17207.16|17127.16|17207.36|17127.36|17207.12|17127.12|8
1721344830000|2024-07-18 23:20:30|17207.01|17127.01|17204.91|17124.91|17207.01|17127.01|17204.9|17124.9|10
1721344840000|2024-07-18 23:20:40|17204.89|17124.89|17202.87|17122.87|17204.89|17124.89|17202.85|17122.85|10
1721344850000|2024-07-18 23:20:50|17202.29|17122.29|17200.35|17120.35|17202.29|17122.29|17200.34|17120.34|10
1721344860000|2024-07-18 23:21:00|17199.94|17119.94|17200.01|17120.01|17200.01|17120.01|17199.78|17119.78|7
1721344870000|2024-07-18 23:21:10|17200.04|17120.04|17199.01|17119.01|17200.04|17120.04|17199.01|17119.01|9
1721344880000|2024-07-18 23:21:20|17199.02|17119.02|17197.82|17117.82|17199.02|17119.02|17197.5|17117.5|10
1721344890000|2024-07-18 23:21:30|17197.74|17117.74|17196.93|17116.93|17198.68|17118.68|17196.93|17116.93|10
1721344900000|2024-07-18 23:21:40|17196.92|17116.92|17196.46|17116.46|17197.05|17117.05|17196.37|17116.37|9
1721344910000|2024-07-18 23:21:50|17196.32|17116.32|17195.81|17115.81|17196.32|17116.32|17195.81|17115.81|9
1721344920000|2024-07-18 23:22:00|17195.79|17115.79|17196.29|17116.29|17196.32|17116.32|17195.79|17115.79|10
1721344930000|2024-07-18 23:22:10|17196.21|17116.21|17196.15|17116.15|17196.6|17116.6|17196.15|17116.15|7
1721344940000|2024-07-18 23:22:20|17196.48|17116.48|17198.59|17118.59|17198.64|17118.64|17196.48|17116.48|10
1721344950000|2024-07-18 23:22:30|17198.43|17118.43|17200.74|17120.74|17200.9|17120.9|17198.37|17118.37|10
1721344960000|2024-07-18 23:22:40|17200.84|17120.84|17197.34|17117.34|17200.84|17120.84|17197.34|17117.34|10
1721344970000|2024-07-18 23:22:50|17196.97|17116.97|17196.5|17116.5|17196.97|17116.97|17196.34|17116.34|9
1721344980000|2024-07-18 23:23:00|17196.51|17116.51|17197.13|17117.13|17197.19|17117.19|17196.44|17116.44|10
1721344990000|2024-07-18 23:23:10|17197.29|17117.29|17197.16|17117.16|17197.3|17117.3|17197.16|17117.16|6
1721345000000|2024-07-18 23:23:20|17197.07|17117.07|17197.97|17117.97|17197.97|17117.97|17196.62|17116.62|10
1721345010000|2024-07-18 23:23:30|17198.35|17118.35|17199|17119|17199|17119|17198.35|17118.35|9
1721345020000|2024-07-18 23:23:40|17199.02|17119.02|17196.06|17116.06|17199.02|17119.02|17196.06|17116.06|10
1721345030000|2024-07-18 23:23:50|17195.87|17115.87|17194.76|17114.76|17195.87|17115.87|17194.76|17114.76|10
1721345040000|2024-07-18 23:24:00|17194.3|17114.3|17194.17|17114.17|17194.3|17114.3|17193.85|17113.85|8
1721345050000|2024-07-18 23:24:10|17194.18|17114.18|17192.71|17112.71|17194.18|17114.18|17192.71|17112.71|10
1721345060000|2024-07-18 23:24:20|17192.43|17112.43|17191.58|17111.58|17192.43|17112.43|17191.58|17111.58|10
1721345070000|2024-07-18 23:24:30|17191.54|17111.54|17192.52|17112.52|17192.52|17112.52|17191.54|17111.54|10
1721345080000|2024-07-18 23:24:40|17192.47|17112.47|17192.4|17112.4|17192.61|17112.61|17192.4|17112.4|7
1721345090000|2024-07-18 23:24:50|17192.73|17112.73|17192.64|17112.64|17192.82|17112.82|17192.64|17112.64|8
1721345100000|2024-07-18 23:25:00|17192.94|17112.94|17192.16|17112.16|17192.94|17112.94|17192.16|17112.16|10
1721345110000|2024-07-18 23:25:10|17193.18|17113.18|17194.13|17114.13|17194.44|17114.44|17193.18|17113.18|9
1721345120000|2024-07-18 23:25:20|17194.04|17114.04|17194.48|17114.48|17194.49|17114.49|17194.04|17114.04|9
1721345130000|2024-07-18 23:25:30|17194.66|17114.66|17199.08|17119.08|17199.08|17119.08|17194.66|17114.66|10
1721345140000|2024-07-18 23:25:40|17199.11|17119.11|17200.44|17120.44|17200.44|17120.44|17199.11|17119.11|10
1721345150000|2024-07-18 23:25:50|17200.45|17120.45|17202.31|17122.31|17202.31|17122.31|17200.29|17120.29|10
1721345160000|2024-07-18 23:26:00|17202.34|17122.34|17204.4|17124.4|17204.4|17124.4|17201.51|17121.51|10
1721345170000|2024-07-18 23:26:10|17204.52|17124.52|17205.04|17125.04|17205.04|17125.04|17204.52|17124.52|10
1721345180000|2024-07-18 23:26:20|17205.55|17125.55|17207.11|17127.11|17207.11|17127.11|17205.55|17125.55|10
1721345190000|2024-07-18 23:26:30|17207.26|17127.26|17207|17127|17207.35|17127.35|17207|17127|10
1721345200000|2024-07-18 23:26:40|17207.11|17127.11|17205.94|17125.94|17208|17128|17205.94|17125.94|10
1721345210000|2024-07-18 23:26:50|17205.93|17125.93|17205.31|17125.31|17205.95|17125.95|17205.3|17125.3|8
1721345220000|2024-07-18 23:27:00|17205.43|17125.43|17204.84|17124.84|17205.49|17125.49|17204.84|17124.84|6
1721345230000|2024-07-18 23:27:10|17204.83|17124.83|17204.14|17124.14|17204.96|17124.96|17204.08|17124.08|9
1721345240000|2024-07-18 23:27:20|17204.15|17124.15|17202.43|17122.43|17204.15|17124.15|17202.43|17122.43|9
1721345250000|2024-07-18 23:27:30|17202.4|17122.4|17201.46|17121.46|17202.4|17122.4|17201.39|17121.39|10
1721345260000|2024-07-18 23:27:40|17201.3|17121.3|17200.85|17120.85|17201.45|17121.45|17200.85|17120.85|9
1721345270000|2024-07-18 23:27:50|17200.98|17120.98|17200.92|17120.92|17201.02|17121.02|17200.87|17120.87|8
1721345280000|2024-07-18 23:28:00|17201.12|17121.12|17201.69|17121.69|17201.7|17121.7|17200.88|17120.88|10
1721345290000|2024-07-18 23:28:10|17201.67|17121.67|17201.3|17121.3|17201.71|17121.71|17201.09|17121.09|10
1721345300000|2024-07-18 23:28:20|17201.09|17121.09|17200.88|17120.88|17201.09|17121.09|17200.88|17120.88|9
1721345310000|2024-07-18 23:28:30|17200.57|17120.57|17199.85|17119.85|17200.57|17120.57|17199.85|17119.85|10
1721345320000|2024-07-18 23:28:40|17199.79|17119.79|17199.45|17119.45|17199.92|17119.92|17199.45|17119.45|8
1721345330000|2024-07-18 23:28:50|17199.57|17119.57|17199.63|17119.63|17199.65|17119.65|17199.32|17119.32|8
1721345340000|2024-07-18 23:29:00|17199.24|17119.24|17199.73|17119.73|17199.75|17119.75|17199.24|17119.24|9
1721345350000|2024-07-18 23:29:10|17199.83|17119.83|17200.21|17120.21|17200.21|17120.21|17199.73|17119.73|8
1721345360000|2024-07-18 23:29:20|17200.31|17120.31|17201.32|17121.32|17202.01|17122.01|17200.21|17120.21|10
1721345370000|2024-07-18 23:29:30|17201.29|17121.29|17200.06|17120.06|17201.41|17121.41|17200.06|17120.06|9
1721345380000|2024-07-18 23:29:40|17200.1|17120.1|17200.44|17120.44|17200.69|17120.69|17200.1|17120.1|8
1721345390000|2024-07-18 23:29:50|17200.45|17120.45|17200.13|17120.13|17200.49|17120.49|17200.13|17120.13|9
1721345400000|2024-07-18 23:30:00|17200.53|17120.53|17199.35|17119.35|17200.53|17120.53|17199.29|17119.29|10
1721345410000|2024-07-18 23:30:10|17199.47|17119.47|17199.67|17119.67|17199.9|17119.9|17199.2|17119.2|10
1721345420000|2024-07-18 23:30:20|17199.58|17119.58|17197.09|17117.09|17199.58|17119.58|17197.09|17117.09|9
1721345430000|2024-07-18 23:30:30|17196.91|17116.91|17194.95|17114.95|17196.91|17116.91|17194.51|17114.51|10
1721345440000|2024-07-18 23:30:40|17195.1|17115.1|17196.1|17116.1|17196.27|17116.27|17195.1|17115.1|10
1721345450000|2024-07-18 23:30:50|17196.19|17116.19|17195.34|17115.34|17196.2|17116.2|17195.3|17115.3|10
1721345460000|2024-07-18 23:31:00|17194.4|17114.4|17192.87|17112.87|17194.4|17114.4|17192.76|17112.76|10
1721345470000|2024-07-18 23:31:10|17192.89|17112.89|17193.76|17113.76|17193.76|17113.76|17192.89|17112.89|8
1721345480000|2024-07-18 23:31:20|17193.67|17113.67|17194.25|17114.25|17194.36|17114.36|17193.57|17113.57|9
1721345490000|2024-07-18 23:31:30|17194.28|17114.28|17194.39|17114.39|17194.4|17114.4|17194.28|17114.28|9
1721345500000|2024-07-18 23:31:40|17194.48|17114.48|17194.69|17114.69|17195.63|17115.63|17194.48|17114.48|8
1721345510000|2024-07-18 23:31:50|17194.67|17114.67|17195.18|17115.18|17195.18|17115.18|17194.58|17114.58|10
1721345520000|2024-07-18 23:32:00|17195.1|17115.1|17197.49|17117.49|17197.49|17117.49|17195.1|17115.1|10
1721345530000|2024-07-18 23:32:10|17197.5|17117.5|17198.17|17118.17|17198.17|17118.17|17197.5|17117.5|10
1721345540000|2024-07-18 23:32:20|17198.01|17118.01|17199.85|17119.85|17199.85|17119.85|17198|17118|9
1721345550000|2024-07-18 23:32:30|17200.24|17120.24|17200.52|17120.52|17200.54|17120.54|17200.24|17120.24|9
1721345560000|2024-07-18 23:32:40|17200.5|17120.5|17199.95|17119.95|17200.64|17120.64|17199.74|17119.74|10
1721345570000|2024-07-18 23:32:50|17199.54|17119.54|17199.51|17119.51|17199.55|17119.55|17199.22|17119.22|10
1721345580000|2024-07-18 23:33:00|17199.75|17119.75|17199.45|17119.45|17200.21|17120.21|17199.45|17119.45|10
1721345590000|2024-07-18 23:33:10|17199.41|17119.41|17199.36|17119.36|17199.45|17119.45|17199.36|17119.36|9
1721345600000|2024-07-18 23:33:20|17199.57|17119.57|17200.47|17120.47|17200.47|17120.47|17199.56|17119.56|8
1721345610000|2024-07-18 23:33:30|17200.81|17120.81|17200.63|17120.63|17201.16|17121.16|17200.63|17120.63|10
1721345620000|2024-07-18 23:33:40|17200.6|17120.6|17200.5|17120.5|17200.7|17120.7|17199.8|17119.8|10
1721345630000|2024-07-18 23:33:50|17200.21|17120.21|17201.09|17121.09|17201.09|17121.09|17200.21|17120.21|10
1721345640000|2024-07-18 23:34:00|17200.99|17120.99|17201.75|17121.75|17202.26|17122.26|17200.99|17120.99|9
1721345650000|2024-07-18 23:34:10|17201.76|17121.76|17201.57|17121.57|17201.98|17121.98|17201.57|17121.57|10
1721345660000|2024-07-18 23:34:20|17201.09|17121.09|17201.67|17121.67|17201.72|17121.72|17201.09|17121.09|10
1721345670000|2024-07-18 23:34:30|17201.78|17121.78|17202.09|17122.09|17202.09|17122.09|17201.78|17121.78|10
1721345680000|2024-07-18 23:34:40|17202.14|17122.14|17203.36|17123.36|17203.36|17123.36|17202.14|17122.14|10
1721345690000|2024-07-18 23:34:50|17203.39|17123.39|17203.7|17123.7|17203.85|17123.85|17203.39|17123.39|9
1721345700000|2024-07-18 23:35:00|17203.78|17123.78|17204.63|17124.63|17204.73|17124.73|17203.78|17123.78|10
1721345710000|2024-07-18 23:35:10|17204.86|17124.86|17207.33|17127.33|17207.36|17127.36|17204.86|17124.86|10
1721345720000|2024-07-18 23:35:20|17207.34|17127.34|17207.19|17127.19|17207.78|17127.78|17207.19|17127.19|10
1721345730000|2024-07-18 23:35:30|17207.07|17127.07|17202.89|17122.89|17207.07|17127.07|17202.89|17122.89|10
1721345740000|2024-07-18 23:35:40|17202.62|17122.62|17202.37|17122.37|17202.62|17122.62|17201.7|17121.7|10
1721345750000|2024-07-18 23:35:50|17202.13|17122.13|17203.02|17123.02|17203.02|17123.02|17201.88|17121.88|10
1721345760000|2024-07-18 23:36:00|17203.32|17123.32|17204.01|17124.01|17204.06|17124.06|17203.32|17123.32|7
1721345770000|2024-07-18 23:36:10|17204.02|17124.02|17204.18|17124.18|17204.46|17124.46|17204.02|17124.02|10
1721345780000|2024-07-18 23:36:20|17204|17124|17205|17125|17205|17125|17203.89|17123.89|10
1721345790000|2024-07-18 23:36:30|17204.98|17124.98|17205.45|17125.45|17205.6|17125.6|17204.98|17124.98|9
1721345800000|2024-07-18 23:36:40|17205.52|17125.52|17205.11|17125.11|17205.66|17125.66|17205.11|17125.11|9
1721345810000|2024-07-18 23:36:50|17205.03|17125.03|17205.6|17125.6|17205.6|17125.6|17204.84|17124.84|10
1721345820000|2024-07-18 23:37:00|17205.53|17125.53|17207.07|17127.07|17207.07|17127.07|17205.53|17125.53|10
1721345830000|2024-07-18 23:37:10|17207.1|17127.1|17204.86|17124.86|17207.12|17127.12|17204.7|17124.7|10
1721345840000|2024-07-18 23:37:20|17204.84|17124.84|17206.14|17126.14|17206.14|17126.14|17204.82|17124.82|8
1721345850000|2024-07-18 23:37:30|17206.28|17126.28|17206.49|17126.49|17206.71|17126.71|17206.16|17126.16|9
1721345860000|2024-07-18 23:37:40|17206.61|17126.61|17206.19|17126.19|17206.61|17126.61|17206.1|17126.1|9
1721345870000|2024-07-18 23:37:50|17206.26|17126.26|17207.15|17127.15|17207.15|17127.15|17206.12|17126.12|10
1721345880000|2024-07-18 23:38:00|17207.02|17127.02|17207.57|17127.57|17207.57|17127.57|17207.02|17127.02|10
1721345890000|2024-07-18 23:38:10|17207.38|17127.38|17207.05|17127.05|17207.54|17127.54|17207.01|17127.01|9
1721345900000|2024-07-18 23:38:20|17207.2|17127.2|17207.42|17127.42|17207.43|17127.43|17207.18|17127.18|10
1721345910000|2024-07-18 23:38:30|17207.48|17127.48|17206.08|17126.08|17207.48|17127.48|17206.08|17126.08|10
1721345920000|2024-07-18 23:38:40|17206.05|17126.05|17205.66|17125.66|17206.06|17126.06|17205.66|17125.66|10
1721345930000|2024-07-18 23:38:50|17205.64|17125.64|17204.78|17124.78|17205.65|17125.65|17204.78|17124.78|10
1721345940000|2024-07-18 23:39:00|17205|17125|17204.05|17124.05|17205|17125|17204.02|17124.02|9
1721345950000|2024-07-18 23:39:10|17204|17124|17204.31|17124.31|17204.36|17124.36|17204|17124|9
1721345960000|2024-07-18 23:39:20|17204.34|17124.34|17204.58|17124.58|17204.78|17124.78|17204.29|17124.29|10
1721345970000|2024-07-18 23:39:30|17204.61|17124.61|17204.62|17124.62|17205.16|17125.16|17204.48|17124.48|10
1721345980000|2024-07-18 23:39:40|17204.76|17124.76|17203.8|17123.8|17204.78|17124.78|17203.8|17123.8|10
1721345990000|2024-07-18 23:39:50|17203.78|17123.78|17204.19|17124.19|17204.19|17124.19|17203.78|17123.78|10
1721346000000|2024-07-18 23:40:00|17204.31|17124.31|17206.59|17126.59|17206.59|17126.59|17204.31|17124.31|9
1721346010000|2024-07-18 23:40:10|17206.57|17126.57|17206.38|17126.38|17206.61|17126.61|17206.38|17126.38|8
1721346020000|2024-07-18 23:40:20|17206.34|17126.34|17206.06|17126.06|17206.49|17126.49|17206.03|17126.03|9
1721346030000|2024-07-18 23:40:30|17206.07|17126.07|17205.48|17125.48|17206.07|17126.07|17205.48|17125.48|9
1721346040000|2024-07-18 23:40:40|17205.09|17125.09|17206.36|17126.36|17206.36|17126.36|17204.59|17124.59|10
1721346050000|2024-07-18 23:40:50|17206.41|17126.41|17205.88|17125.88|17206.42|17126.42|17205.87|17125.87|8
1721346060000|2024-07-18 23:41:00|17205.89|17125.89|17206.15|17126.15|17206.15|17126.15|17205.89|17125.89|8
1721346070000|2024-07-18 23:41:10|17206.05|17126.05|17205.82|17125.82|17206.05|17126.05|17205.82|17125.82|7
1721346080000|2024-07-18 23:41:20|17205.84|17125.84|17205.75|17125.75|17205.84|17125.84|17205.75|17125.75|8
1721346090000|2024-07-18 23:41:30|17205.74|17125.74|17205.42|17125.42|17205.74|17125.74|17205.42|17125.42|10
1721346100000|2024-07-18 23:41:40|17205.2|17125.2|17202.87|17122.87|17205.2|17125.2|17202.87|17122.87|9
1721346110000|2024-07-18 23:41:50|17202.91|17122.91|17202.58|17122.58|17202.96|17122.96|17202.37|17122.37|10
1721346120000|2024-07-18 23:42:00|17202.42|17122.42|17202.46|17122.46|17202.53|17122.53|17202.38|17122.38|9
1721346130000|2024-07-18 23:42:10|17202.52|17122.52|17202.03|17122.03|17202.52|17122.52|17201.9|17121.9|9
1721346140000|2024-07-18 23:42:20|17201.98|17121.98|17201.26|17121.26|17201.99|17121.99|17201.05|17121.05|7
1721346150000|2024-07-18 23:42:30|17201.23|17121.23|17203.17|17123.17|17203.17|17123.17|17201.23|17121.23|10
1721346160000|2024-07-18 23:42:40|17203.15|17123.15|17202.28|17122.28|17203.16|17123.16|17202.28|17122.28|7
1721346170000|2024-07-18 23:42:50|17202.3|17122.3|17201.97|17121.97|17202.33|17122.33|17201.97|17121.97|10
1721346180000|2024-07-18 23:43:00|17201.63|17121.63|17201.93|17121.93|17201.93|17121.93|17201.62|17121.62|10
1721346190000|2024-07-18 23:43:10|17202.33|17122.33|17204.02|17124.02|17204.02|17124.02|17202.33|17122.33|9
1721346200000|2024-07-18 23:43:20|17204.08|17124.08|17204.25|17124.25|17204.34|17124.34|17204.08|17124.08|10
1721346210000|2024-07-18 23:43:30|17203.96|17123.96|17203.01|17123.01|17203.96|17123.96|17203.01|17123.01|8
1721346220000|2024-07-18 23:43:40|17202.87|17122.87|17199.12|17119.12|17202.87|17122.87|17199.12|17119.12|10
1721346230000|2024-07-18 23:43:50|17198.55|17118.55|17196.27|17116.27|17198.55|17118.55|17196.27|17116.27|10
1721346240000|2024-07-18 23:44:00|17196.22|17116.22|17193.89|17113.89|17196.22|17116.22|17193.89|17113.89|10
1721346250000|2024-07-18 23:44:10|17193.79|17113.79|17191.95|17111.95|17193.79|17113.79|17191.92|17111.92|9
1721346260000|2024-07-18 23:44:20|17191.85|17111.85|17189.92|17109.92|17191.85|17111.85|17189.92|17109.92|10
1721346270000|2024-07-18 23:44:30|17189.96|17109.96|17189.86|17109.86|17189.98|17109.98|17189.86|17109.86|9
1721346280000|2024-07-18 23:44:40|17190.24|17110.24|17191.19|17111.19|17191.19|17111.19|17190.19|17110.19|10
1721346290000|2024-07-18 23:44:50|17191.27|17111.27|17191.19|17111.19|17191.56|17111.56|17191.19|17111.19|10
1721346300000|2024-07-18 23:45:00|17191.42|17111.42|17191.89|17111.89|17191.92|17111.92|17191.42|17111.42|9
1721346310000|2024-07-18 23:45:10|17191.83|17111.83|17190.95|17110.95|17191.83|17111.83|17190.95|17110.95|9
1721346320000|2024-07-18 23:45:20|17190.9|17110.9|17189.99|17109.99|17190.9|17110.9|17189.99|17109.99|9
1721346330000|2024-07-18 23:45:30|17189.82|17109.82|17188.31|17108.31|17189.82|17109.82|17188.31|17108.31|10
1721346340000|2024-07-18 23:45:40|17188.18|17108.18|17187.09|17107.09|17188.18|17108.18|17187.05|17107.05|10
1721346350000|2024-07-18 23:45:50|17187.04|17107.04|17186.97|17106.97|17187.04|17107.04|17186.53|17106.53|9
1721346360000|2024-07-18 23:46:00|17186.96|17106.96|17186.43|17106.43|17186.99|17106.99|17186.39|17106.39|10
1721346370000|2024-07-18 23:46:10|17186.4|17106.4|17185.88|17105.88|17186.4|17106.4|17185.55|17105.55|10
1721346380000|2024-07-18 23:46:20|17185.86|17105.86|17187.84|17107.84|17187.84|17107.84|17185.17|17105.17|10
1721346390000|2024-07-18 23:46:30|17188.22|17108.22|17189.21|17109.21|17189.55|17109.55|17188.22|17108.22|10
1721346400000|2024-07-18 23:46:40|17190.82|17110.82|17191.77|17111.77|17191.79|17111.79|17190.82|17110.82|9
1721346410000|2024-07-18 23:46:50|17191.75|17111.75|17191.41|17111.41|17192.14|17112.14|17191.29|17111.29|9
1721346420000|2024-07-18 23:47:00|17191.35|17111.35|17192.23|17112.23|17192.23|17112.23|17191.32|17111.32|10
1721346430000|2024-07-18 23:47:10|17192.32|17112.32|17193.23|17113.23|17193.33|17113.33|17192.11|17112.11|8
1721346440000|2024-07-18 23:47:20|17192.34|17112.34|17193.48|17113.48|17193.48|17113.48|17192.34|17112.34|9
1721346450000|2024-07-18 23:47:30|17193.76|17113.76|17192.77|17112.77|17193.91|17113.91|17192.75|17112.75|9
1721346460000|2024-07-18 23:47:40|17192.83|17112.83|17189.46|17109.46|17193.23|17113.23|17189.46|17109.46|10
1721346470000|2024-07-18 23:47:50|17189.45|17109.45|17187.76|17107.76|17189.45|17109.45|17187.75|17107.75|10
1721346480000|2024-07-18 23:48:00|17187.78|17107.78|17186.49|17106.49|17187.79|17107.79|17186.49|17106.49|10
1721346490000|2024-07-18 23:48:10|17186.44|17106.44|17186.35|17106.35|17186.84|17106.84|17186.35|17106.35|9
1721346500000|2024-07-18 23:48:20|17186.73|17106.73|17184.87|17104.87|17186.83|17106.83|17184.87|17104.87|10
1721346510000|2024-07-18 23:48:30|17184.86|17104.86|17182.38|17102.38|17185.03|17105.03|17182.38|17102.38|8
1721346520000|2024-07-18 23:48:40|17182.36|17102.36|17182.45|17102.45|17182.8|17102.8|17182.36|17102.36|10
1721346530000|2024-07-18 23:48:50|17182.43|17102.43|17180.82|17100.82|17183.07|17103.07|17180.82|17100.82|10
1721346540000|2024-07-18 23:49:00|17180.77|17100.77|17180.63|17100.63|17180.77|17100.77|17180.28|17100.28|9
1721346550000|2024-07-18 23:49:10|17180.56|17100.56|17180.78|17100.78|17180.78|17100.78|17180.29|17100.29|8
1721346560000|2024-07-18 23:49:20|17180.46|17100.46|17180.06|17100.06|17180.46|17100.46|17180.03|17100.03|6
1721346570000|2024-07-18 23:49:30|17179.89|17099.89|17179.02|17099.02|17179.89|17099.89|17179.02|17099.02|10
1721346580000|2024-07-18 23:49:40|17178.98|17098.98|17177.82|17097.82|17178.98|17098.98|17177.82|17097.82|6
1721346590000|2024-07-18 23:49:50|17177.81|17097.81|17176.34|17096.34|17177.81|17097.81|17176.34|17096.34|9
1721346600000|2024-07-18 23:50:00|17176.5|17096.5|17177.32|17097.32|17177.32|17097.32|17176.33|17096.33|9
1721346610000|2024-07-18 23:50:10|17177.39|17097.39|17177.57|17097.57|17177.57|17097.57|17177.23|17097.23|10
1721346620000|2024-07-18 23:50:20|17177.91|17097.91|17177.93|17097.93|17177.93|17097.93|17177.79|17097.79|8
1721346630000|2024-07-18 23:50:30|17178|17098|17176.82|17096.82|17178.03|17098.03|17176.82|17096.82|9
1721346640000|2024-07-18 23:50:40|17176.83|17096.83|17176.77|17096.77|17176.84|17096.84|17176.67|17096.67|10
1721346650000|2024-07-18 23:50:50|17176.75|17096.75|17176.7|17096.7|17176.79|17096.79|17176.66|17096.66|9
1721346660000|2024-07-18 23:51:00|17176.75|17096.75|17176.48|17096.48|17176.75|17096.75|17176.24|17096.24|10
1721346670000|2024-07-18 23:51:10|17176.44|17096.44|17176.01|17096.01|17176.44|17096.44|17176.01|17096.01|9
1721346680000|2024-07-18 23:51:20|17175.99|17095.99|17175.84|17095.84|17175.99|17095.99|17175.84|17095.84|7
1721346690000|2024-07-18 23:51:30|17175.82|17095.82|17174.79|17094.79|17175.82|17095.82|17174.76|17094.76|9
1721346700000|2024-07-18 23:51:40|17174.71|17094.71|17177.06|17097.06|17177.06|17097.06|17174.68|17094.68|8
1721346710000|2024-07-18 23:51:50|17177.1|17097.1|17176.74|17096.74|17177.1|17097.1|17176.55|17096.55|8
1721346720000|2024-07-18 23:52:00|17176.86|17096.86|17176.62|17096.62|17176.96|17096.96|17176.5|17096.5|9
1721346730000|2024-07-18 23:52:10|17176.31|17096.31|17174.09|17094.09|17176.31|17096.31|17174.09|17094.09|8
1721346740000|2024-07-18 23:52:20|17174.06|17094.06|17173.17|17093.17|17174.09|17094.09|17172.99|17092.99|10
1721346750000|2024-07-18 23:52:30|17173.01|17093.01|17172.73|17092.73|17173.01|17093.01|17172.71|17092.71|9
1721346760000|2024-07-18 23:52:40|17172.4|17092.4|17171.73|17091.73|17172.45|17092.45|17171.73|17091.73|9
1721346770000|2024-07-18 23:52:50|17171.64|17091.64|17171.31|17091.31|17171.75|17091.75|17171.31|17091.31|9
1721346780000|2024-07-18 23:53:00|17170.85|17090.85|17170.44|17090.44|17170.85|17090.85|17170.33|17090.33|7
1721346790000|2024-07-18 23:53:10|17170.42|17090.42|17171.19|17091.19|17171.19|17091.19|17170.34|17090.34|10
1721346800000|2024-07-18 23:53:20|17171.21|17091.21|17172.12|17092.12|17172.12|17092.12|17171.21|17091.21|10
1721346810000|2024-07-18 23:53:30|17172.23|17092.23|17173.2|17093.2|17173.2|17093.2|17172.2|17092.2|9
1721346820000|2024-07-18 23:53:40|17173.18|17093.18|17173|17093|17173.18|17093.18|17172.75|17092.75|10
1721346830000|2024-07-18 23:53:50|17173.11|17093.11|17172.58|17092.58|17173.34|17093.34|17172.58|17092.58|9
1721346840000|2024-07-18 23:54:00|17172.57|17092.57|17172.17|17092.17|17172.57|17092.57|17171.71|17091.71|9
1721346850000|2024-07-18 23:54:10|17172.21|17092.21|17171.41|17091.41|17172.21|17092.21|17171.41|17091.41|9
1721346860000|2024-07-18 23:54:20|17171.69|17091.69|17173.24|17093.24|17173.24|17093.24|17171.6|17091.6|10
1721346870000|2024-07-18 23:54:30|17173.58|17093.58|17173.98|17093.98|17174.09|17094.09|17173.58|17093.58|10
1721346880000|2024-07-18 23:54:40|17173.97|17093.97|17173.94|17093.94|17173.97|17093.97|17173.92|17093.92|6
1721346890000|2024-07-18 23:54:50|17173.93|17093.93|17173.92|17093.92|17173.97|17093.97|17173.71|17093.71|7
1721346900000|2024-07-18 23:55:00|17173.93|17093.93|17173.85|17093.85|17174|17094|17173.8|17093.8|9
1721346910000|2024-07-18 23:55:10|17173.96|17093.96|17174.23|17094.23|17174.26|17094.26|17173.96|17093.96|10
1721346920000|2024-07-18 23:55:20|17174.3|17094.3|17174.8|17094.8|17174.81|17094.81|17174.11|17094.11|10
1721346930000|2024-07-18 23:55:30|17174.71|17094.71|17174.31|17094.31|17174.71|17094.71|17174.31|17094.31|9
1721346940000|2024-07-18 23:55:40|17174.45|17094.45|17174.45|17094.45|17174.52|17094.52|17174.45|17094.45|8
1721346950000|2024-07-18 23:55:50|17174.46|17094.46|17174.07|17094.07|17174.47|17094.47|17174.07|17094.07|8
1721346960000|2024-07-18 23:56:00|17173.6|17093.6|17172.4|17092.4|17173.6|17093.6|17172.4|17092.4|9
1721346970000|2024-07-18 23:56:10|17172.35|17092.35|17173.08|17093.08|17173.08|17093.08|17172.06|17092.06|10
1721346980000|2024-07-18 23:56:20|17173.15|17093.15|17173.26|17093.26|17173.26|17093.26|17172.84|17092.84|10
1721346990000|2024-07-18 23:56:30|17173.24|17093.24|17172.41|17092.41|17173.24|17093.24|17172.38|17092.38|10
1721347000000|2024-07-18 23:56:40|17172.44|17092.44|17169.67|17089.67|17172.44|17092.44|17169.66|17089.66|6
1721347010000|2024-07-18 23:56:50|17170.02|17090.02|17170.12|17090.12|17170.13|17090.13|17170.02|17090.02|7
1721347020000|2024-07-18 23:57:00|17170.25|17090.25|17169.6|17089.6|17170.66|17090.66|17169.56|17089.56|7
1721347030000|2024-07-18 23:57:10|17169.7|17089.7|17169.89|17089.89|17169.89|17089.89|17169.5|17089.5|8
1721347040000|2024-07-18 23:57:20|17169.81|17089.81|17169.77|17089.77|17169.81|17089.81|17169.69|17089.69|9
1721347050000|2024-07-18 23:57:30|17169.76|17089.76|17170.02|17090.02|17170.02|17090.02|17169.72|17089.72|9
1721347060000|2024-07-18 23:57:40|17170.03|17090.03|17171.02|17091.02|17171.03|17091.03|17169.96|17089.96|9
1721347070000|2024-07-18 23:57:50|17171.03|17091.03|17172.42|17092.42|17172.45|17092.45|17171.03|17091.03|9
1721347080000|2024-07-18 23:58:00|17172.48|17092.48|17174.14|17094.14|17174.14|17094.14|17172.48|17092.48|9
1721347090000|2024-07-18 23:58:10|17174.12|17094.12|17173.79|17093.79|17174.13|17094.13|17173.79|17093.79|8
1721347100000|2024-07-18 23:58:20|17172.6|17092.6|17172.32|17092.32|17172.64|17092.64|17172.3|17092.3|10
1721347110000|2024-07-18 23:58:30|17172.29|17092.29|17171.74|17091.74|17172.82|17092.82|17171.74|17091.74|10
1721347120000|2024-07-18 23:58:40|17171.94|17091.94|17171.14|17091.14|17171.94|17091.94|17171.14|17091.14|10
1721347130000|2024-07-18 23:58:50|17171.04|17091.04|17171.12|17091.12|17171.39|17091.39|17171.01|17091.01|10
1721347140000|2024-07-18 23:59:00|17171.02|17091.02|17171.66|17091.66|17171.67|17091.67|17171.02|17091.02|10
1721347150000|2024-07-18 23:59:10|17171.55|17091.55|17171.63|17091.63|17171.69|17091.69|17171.55|17091.55|8
1721347160000|2024-07-18 23:59:20|17172.03|17092.03|17172.89|17092.89|17173.02|17093.02|17172.03|17092.03|10
1721347170000|2024-07-18 23:59:30|17172.91|17092.91|17172.62|17092.62|17172.91|17092.91|17172.62|17092.62|8
1721347180000|2024-07-18 23:59:40|17172.87|17092.87|17171.55|17091.55|17173.01|17093.01|17171.55|17091.55|9
1721347190000|2024-07-18 23:59:50|17171.08|17091.08|17171.4|17091.4|17171.4|17091.4|17170.68|17090.68|9
1721347200000|2024-07-19 00:00:00|17171.21|17091.21|17171.95|17091.95|17172.74|17092.74|17171.17|17091.17|10
1721347210000|2024-07-19 00:00:10|17170.91|17090.91|17169.14|17089.14|17170.91|17090.91|17169.14|17089.14|10
1721347220000|2024-07-19 00:00:20|17169.45|17089.45|17171.07|17091.07|17171.07|17091.07|17169.44|17089.44|9
1721347230000|2024-07-19 00:00:30|17170.61|17090.61|17168.57|17088.57|17170.61|17090.61|17168.53|17088.53|10
1721347240000|2024-07-19 00:00:40|17168.82|17088.82|17171.54|17091.54|17171.54|17091.54|17168.82|17088.82|10
1721347250000|2024-07-19 00:00:50|17172.64|17092.64|17176.68|17096.68|17176.68|17096.68|17172.64|17092.64|10
1721347260000|2024-07-19 00:01:00|17177.46|17097.46|17183.59|17103.59|17183.59|17103.59|17177.46|17097.46|10
1721347270000|2024-07-19 00:01:10|17183.94|17103.94|17186.68|17106.68|17186.68|17106.68|17183.94|17103.94|10
1721347280000|2024-07-19 00:01:20|17187.73|17107.73|17186.83|17106.83|17187.85|17107.85|17186.77|17106.77|10
1721347290000|2024-07-19 00:01:30|17186.91|17106.91|17186.22|17106.22|17187.06|17107.06|17186.22|17106.22|10
1721347300000|2024-07-19 00:01:40|17186.4|17106.4|17185.72|17105.72|17186.47|17106.47|17185.72|17105.72|9
1721347310000|2024-07-19 00:01:50|17185.68|17105.68|17180.99|17100.99|17185.68|17105.68|17180.99|17100.99|9
1721347320000|2024-07-19 00:02:00|17180.18|17100.18|17177.45|17097.45|17180.18|17100.18|17177.45|17097.45|10
1721347330000|2024-07-19 00:02:10|17176.92|17096.92|17175.03|17095.03|17177.03|17097.03|17175.03|17095.03|10
1721347340000|2024-07-19 00:02:20|17174.38|17094.38|17170.03|17090.03|17174.38|17094.38|17170.03|17090.03|10
1721347350000|2024-07-19 00:02:30|17170.06|17090.06|17169.13|17089.13|17170.25|17090.25|17169.02|17089.02|10
1721347360000|2024-07-19 00:02:40|17169.18|17089.18|17168.81|17088.81|17169.39|17089.39|17168.76|17088.76|9
1721347370000|2024-07-19 00:02:50|17168.78|17088.78|17167.18|17087.18|17168.78|17088.78|17167.17|17087.17|10
1721347380000|2024-07-19 00:03:00|17167.2|17087.2|17166.71|17086.71|17167.23|17087.23|17166.69|17086.69|10
1721347390000|2024-07-19 00:03:10|17166.66|17086.66|17165.03|17085.03|17166.66|17086.66|17165.03|17085.03|9
1721347400000|2024-07-19 00:03:20|17165.31|17085.31|17165.23|17085.23|17165.56|17085.56|17165.04|17085.04|10
1721347410000|2024-07-19 00:03:30|17165.14|17085.14|17165.49|17085.49|17165.49|17085.49|17165.09|17085.09|8
1721347420000|2024-07-19 00:03:40|17165.7|17085.7|17165.05|17085.05|17165.9|17085.9|17165.05|17085.05|10
1721347430000|2024-07-19 00:03:50|17165.32|17085.32|17159.06|17079.06|17165.32|17085.32|17159.06|17079.06|10
1721347440000|2024-07-19 00:04:00|17158.47|17078.47|17156.8|17076.8|17158.56|17078.56|17156.8|17076.8|9
1721347450000|2024-07-19 00:04:10|17156.01|17076.01|17156.5|17076.5|17156.63|17076.63|17156.01|17076.01|10
1721347460000|2024-07-19 00:04:20|17156.48|17076.48|17154.46|17074.46|17156.48|17076.48|17153.42|17073.42|10
1721347470000|2024-07-19 00:04:30|17155|17075|17156.95|17076.95|17156.95|17076.95|17155|17075|10
1721347480000|2024-07-19 00:04:40|17157.15|17077.15|17161.12|17081.12|17161.12|17081.12|17157.15|17077.15|10
1721347490000|2024-07-19 00:04:50|17161.3|17081.3|17162.34|17082.34|17162.34|17082.34|17161.3|17081.3|10
1721347500000|2024-07-19 00:05:00|17162.52|17082.52|17159.86|17079.86|17162.67|17082.67|17159.86|17079.86|10
1721347510000|2024-07-19 00:05:10|17159.41|17079.41|17155.16|17075.16|17159.41|17079.41|17155.16|17075.16|10
1721347520000|2024-07-19 00:05:20|17155.04|17075.04|17154.48|17074.48|17155.04|17075.04|17154.36|17074.36|9
1721347530000|2024-07-19 00:05:30|17154.32|17074.32|17153.51|17073.51|17154.32|17074.32|17152.42|17072.42|10
1721347540000|2024-07-19 00:05:40|17153.4|17073.4|17152.85|17072.85|17153.4|17073.4|17152.81|17072.81|10
1721347550000|2024-07-19 00:05:50|17152.95|17072.95|17152.8|17072.8|17152.95|17072.95|17151.67|17071.67|9
1721347560000|2024-07-19 00:06:00|17152.52|17072.52|17151.03|17071.03|17152.52|17072.52|17151.03|17071.03|9
1721347570000|2024-07-19 00:06:10|17150.91|17070.91|17145.83|17065.83|17150.91|17070.91|17145.83|17065.83|9
1721347580000|2024-07-19 00:06:20|17145.66|17065.66|17146.53|17066.53|17146.61|17066.61|17145.66|17065.66|9
1721347590000|2024-07-19 00:06:30|17146.37|17066.37|17148.58|17068.58|17148.58|17068.58|17146.37|17066.37|10
1721347600000|2024-07-19 00:06:40|17149.33|17069.33|17149.52|17069.52|17150.59|17070.59|17149.33|17069.33|10
1721347610000|2024-07-19 00:06:50|17149.46|17069.46|17147.91|17067.91|17149.49|17069.49|17147.69|17067.69|9
1721347620000|2024-07-19 00:07:00|17147.88|17067.88|17150.48|17070.48|17150.48|17070.48|17147.61|17067.61|10
1721347630000|2024-07-19 00:07:10|17150.75|17070.75|17152.99|17072.99|17152.99|17072.99|17150.65|17070.65|9
1721347640000|2024-07-19 00:07:20|17152.89|17072.89|17153.68|17073.68|17153.68|17073.68|17152.26|17072.26|10
1721347650000|2024-07-19 00:07:30|17153.86|17073.86|17154.58|17074.58|17154.58|17074.58|17152.94|17072.94|10
1721347660000|2024-07-19 00:07:40|17154.14|17074.14|17151.96|17071.96|17154.22|17074.22|17151.96|17071.96|10
1721347670000|2024-07-19 00:07:50|17151.32|17071.32|17150.91|17070.91|17151.32|17071.32|17150.27|17070.27|9
1721347680000|2024-07-19 00:08:00|17151.03|17071.03|17151.55|17071.55|17151.63|17071.63|17151|17071|10
1721347690000|2024-07-19 00:08:10|17151.66|17071.66|17154.09|17074.09|17154.09|17074.09|17151.66|17071.66|10
1721347700000|2024-07-19 00:08:20|17154.18|17074.18|17156.15|17076.15|17156.18|17076.18|17154.05|17074.05|10
1721347710000|2024-07-19 00:08:30|17156.27|17076.27|17156.47|17076.47|17156.47|17076.47|17156.23|17076.23|10
1721347720000|2024-07-19 00:08:40|17156.54|17076.54|17157.2|17077.2|17157.2|17077.2|17156.5|17076.5|10
1721347730000|2024-07-19 00:08:50|17156.64|17076.64|17154.61|17074.61|17156.64|17076.64|17153.84|17073.84|10
1721347740000|2024-07-19 00:09:00|17154.59|17074.59|17152.07|17072.07|17154.59|17074.59|17152.07|17072.07|10
1721347750000|2024-07-19 00:09:10|17151.67|17071.67|17149.22|17069.22|17151.67|17071.67|17149.22|17069.22|10
1721347760000|2024-07-19 00:09:20|17148.21|17068.21|17147.97|17067.97|17148.35|17068.35|17147.97|17067.97|9
1721347770000|2024-07-19 00:09:30|17147.83|17067.83|17146.49|17066.49|17147.83|17067.83|17146.49|17066.49|10
1721347780000|2024-07-19 00:09:40|17146.33|17066.33|17144.73|17064.73|17146.33|17066.33|17144.73|17064.73|7
1721347790000|2024-07-19 00:09:50|17144.19|17064.19|17142.88|17062.88|17144.19|17064.19|17142.66|17062.66|9
1721347800000|2024-07-19 00:10:00|17143.05|17063.05|17145.4|17065.4|17145.4|17065.4|17143.05|17063.05|9
1721347810000|2024-07-19 00:10:10|17145.42|17065.42|17145.69|17065.69|17145.73|17065.73|17145.33|17065.33|10
1721347820000|2024-07-19 00:10:20|17145.59|17065.59|17147.66|17067.66|17147.66|17067.66|17145.59|17065.59|9
1721347830000|2024-07-19 00:10:30|17147.87|17067.87|17148.46|17068.46|17148.52|17068.52|17147.86|17067.86|9
1721347840000|2024-07-19 00:10:40|17148.9|17068.9|17149.39|17069.39|17149.56|17069.56|17148.89|17068.89|10
1721347850000|2024-07-19 00:10:50|17149.45|17069.45|17152.07|17072.07|17152.55|17072.55|17149.45|17069.45|10
1721347860000|2024-07-19 00:11:00|17152.13|17072.13|17150.71|17070.71|17152.13|17072.13|17150.62|17070.62|9
1721347870000|2024-07-19 00:11:10|17150.24|17070.24|17150.43|17070.43|17150.43|17070.43|17149.31|17069.31|10
1721347880000|2024-07-19 00:11:20|17150.42|17070.42|17150.79|17070.79|17150.79|17070.79|17150.25|17070.25|10
1721347890000|2024-07-19 00:11:30|17150.1|17070.1|17149.86|17069.86|17150.1|17070.1|17149.85|17069.85|9
1721347900000|2024-07-19 00:11:40|17149.63|17069.63|17148.73|17068.73|17149.63|17069.63|17148.73|17068.73|8
1721347910000|2024-07-19 00:11:50|17148.74|17068.74|17148.42|17068.42|17149.07|17069.07|17147.8|17067.8|9
1721347920000|2024-07-19 00:12:00|17148.59|17068.59|17148.18|17068.18|17148.63|17068.63|17148.17|17068.17|8
1721347930000|2024-07-19 00:12:10|17148.17|17068.17|17148.97|17068.97|17148.97|17068.97|17148.17|17068.17|10
1721347940000|2024-07-19 00:12:20|17148.82|17068.82|17148.46|17068.46|17148.82|17068.82|17148.23|17068.23|10
1721347950000|2024-07-19 00:12:30|17148.33|17068.33|17147.04|17067.04|17148.99|17068.99|17147.04|17067.04|10
1721347960000|2024-07-19 00:12:40|17147.13|17067.13|17147.3|17067.3|17147.32|17067.32|17147.09|17067.09|10
1721347970000|2024-07-19 00:12:50|17147.41|17067.41|17145.41|17065.41|17147.41|17067.41|17145.41|17065.41|9
1721347980000|2024-07-19 00:13:00|17145.14|17065.14|17143.36|17063.36|17145.14|17065.14|17143.36|17063.36|8
1721347990000|2024-07-19 00:13:10|17143.21|17063.21|17138.33|17058.33|17143.21|17063.21|17138.33|17058.33|10
1721348000000|2024-07-19 00:13:20|17137.24|17057.24|17135.22|17055.22|17137.24|17057.24|17135.22|17055.22|9
1721348010000|2024-07-19 00:13:30|17135.24|17055.24|17135.93|17055.93|17135.93|17055.93|17134.94|17054.94|9
1721348020000|2024-07-19 00:13:40|17136.26|17056.26|17138.83|17058.83|17138.87|17058.87|17136.2|17056.2|10
1721348030000|2024-07-19 00:13:50|17138.84|17058.84|17138.95|17058.95|17139.69|17059.69|17138.84|17058.84|10
1721348040000|2024-07-19 00:14:00|17139.29|17059.29|17139.13|17059.13|17139.7|17059.7|17139.13|17059.13|10
1721348050000|2024-07-19 00:14:10|17138.72|17058.72|17138.98|17058.98|17138.99|17058.99|17138.48|17058.48|10
1721348060000|2024-07-19 00:14:20|17138.92|17058.92|17139.66|17059.66|17139.9|17059.9|17138.92|17058.92|8
1721348070000|2024-07-19 00:14:30|17139.51|17059.51|17138.87|17058.87|17139.51|17059.51|17138.83|17058.83|9
1721348080000|2024-07-19 00:14:40|17138.67|17058.67|17137|17057|17138.67|17058.67|17136.91|17056.91|9
1721348090000|2024-07-19 00:14:50|17136.7|17056.7|17135.26|17055.26|17136.77|17056.77|17135.26|17055.26|9
1721348100000|2024-07-19 00:15:00|17135.31|17055.31|17133.63|17053.63|17136.01|17056.01|17133.63|17053.63|9
1721348110000|2024-07-19 00:15:10|17133.87|17053.87|17133.62|17053.62|17133.87|17053.87|17133.38|17053.38|10
1721348120000|2024-07-19 00:15:20|17133.59|17053.59|17132.57|17052.57|17133.59|17053.59|17132.45|17052.45|10
1721348130000|2024-07-19 00:15:30|17132.67|17052.67|17131.4|17051.4|17132.67|17052.67|17131.4|17051.4|10
1721348140000|2024-07-19 00:15:40|17131.38|17051.38|17128.98|17048.98|17131.38|17051.38|17128.95|17048.95|9
1721348150000|2024-07-19 00:15:50|17128.85|17048.85|17128.38|17048.38|17128.85|17048.85|17127.77|17047.77|9
1721348160000|2024-07-19 00:16:00|17128.36|17048.36|17127.25|17047.25|17128.36|17048.36|17127.25|17047.25|9
1721348170000|2024-07-19 00:16:10|17127.24|17047.24|17125.71|17045.71|17127.24|17047.24|17125.65|17045.65|10
1721348180000|2024-07-19 00:16:20|17125.55|17045.55|17114.25|17034.25|17125.55|17045.55|17114.25|17034.25|10
1721348190000|2024-07-19 00:16:30|17113.4|17033.4|17108.31|17028.31|17113.4|17033.4|17107.47|17027.47|10
1721348200000|2024-07-19 00:16:40|17108.17|17028.17|17108.84|17028.84|17108.84|17028.84|17107.68|17027.68|10
1721348210000|2024-07-19 00:16:50|17109.07|17029.07|17111.12|17031.12|17111.5|17031.5|17109.07|17029.07|10
1721348220000|2024-07-19 00:17:00|17111.03|17031.03|17113.28|17033.28|17113.64|17033.64|17111.03|17031.03|10
1721348230000|2024-07-19 00:17:10|17113.4|17033.4|17114.42|17034.42|17114.57|17034.57|17113.4|17033.4|10
1721348240000|2024-07-19 00:17:20|17113.86|17033.86|17113.9|17033.9|17113.9|17033.9|17113.48|17033.48|9
1721348250000|2024-07-19 00:17:30|17113.86|17033.86|17115.01|17035.01|17115.07|17035.07|17113.63|17033.63|10
1721348260000|2024-07-19 00:17:40|17115.55|17035.55|17116.93|17036.93|17116.93|17036.93|17115.46|17035.46|10
1721348270000|2024-07-19 00:17:50|17117.31|17037.31|17117.51|17037.51|17117.87|17037.87|17117.31|17037.31|10
1721348280000|2024-07-19 00:18:00|17116.65|17036.65|17113.83|17033.83|17116.65|17036.65|17113.78|17033.78|10
1721348290000|2024-07-19 00:18:10|17112.04|17032.04|17107.51|17027.51|17112.04|17032.04|17107.5|17027.5|10
1721348300000|2024-07-19 00:18:20|17107.32|17027.32|17108.91|17028.91|17108.91|17028.91|17106.41|17026.41|10
1721348310000|2024-07-19 00:18:30|17108.86|17028.86|17108.48|17028.48|17109.1|17029.1|17108.48|17028.48|9
1721348320000|2024-07-19 00:18:40|17108.49|17028.49|17108.75|17028.75|17109.07|17029.07|17108.42|17028.42|10
1721348330000|2024-07-19 00:18:50|17108.54|17028.54|17108.13|17028.13|17108.55|17028.55|17108.13|17028.13|10
1721348340000|2024-07-19 00:19:00|17108.43|17028.43|17109.68|17029.68|17109.68|17029.68|17108.36|17028.36|10
1721348350000|2024-07-19 00:19:10|17109.8|17029.8|17108.96|17028.96|17109.88|17029.88|17108.96|17028.96|10
1721348360000|2024-07-19 00:19:20|17109.22|17029.22|17109.44|17029.44|17109.44|17029.44|17108.8|17028.8|10
1721348370000|2024-07-19 00:19:30|17109.32|17029.32|17108.91|17028.91|17109.32|17029.32|17108.78|17028.78|9
1721348380000|2024-07-19 00:19:40|17109.41|17029.41|17108.93|17028.93|17109.41|17029.41|17108.91|17028.91|7
1721348390000|2024-07-19 00:19:50|17109.08|17029.08|17109.2|17029.2|17109.5|17029.5|17108.87|17028.87|10
1721348400000|2024-07-19 00:20:00|17109.72|17029.72|17110.8|17030.8|17110.89|17030.89|17109.72|17029.72|10
1721348410000|2024-07-19 00:20:10|17110.77|17030.77|17110.61|17030.61|17110.87|17030.87|17110.43|17030.43|10
1721348420000|2024-07-19 00:20:20|17110.64|17030.64|17108.36|17028.36|17110.64|17030.64|17108.36|17028.36|10
1721348430000|2024-07-19 00:20:30|17108.29|17028.29|17107.64|17027.64|17108.61|17028.61|17107.64|17027.64|10
1721348440000|2024-07-19 00:20:40|17107.91|17027.91|17108.31|17028.31|17108.31|17028.31|17107.86|17027.86|9
1721348450000|2024-07-19 00:20:50|17107.77|17027.77|17105.15|17025.15|17107.77|17027.77|17105.15|17025.15|10
1721348460000|2024-07-19 00:21:00|17102.85|17022.85|17091.11|17011.11|17102.85|17022.85|17091.11|17011.11|10
1721348470000|2024-07-19 00:21:10|17091.02|17011.02|17087.79|17007.79|17091.02|17011.02|17087.79|17007.79|10
1721348480000|2024-07-19 00:21:20|17088.62|17008.62|17088.02|17008.02|17088.99|17008.99|17087.83|17007.83|10
1721348490000|2024-07-19 00:21:30|17088.15|17008.15|17087.24|17007.24|17088.15|17008.15|17086.84|17006.84|10
1721348500000|2024-07-19 00:21:40|17087.48|17007.48|17088.29|17008.29|17088.32|17008.32|17087.08|17007.08|10
1721348510000|2024-07-19 00:21:50|17088.94|17008.94|17085.8|17005.8|17088.94|17008.94|17085.8|17005.8|9
1721348520000|2024-07-19 00:22:00|17085.22|17005.22|17083.92|17003.92|17085.22|17005.22|17083.9|17003.9|10
1721348530000|2024-07-19 00:22:10|17084.72|17004.72|17087.09|17007.09|17087.09|17007.09|17084.61|17004.61|10
1721348540000|2024-07-19 00:22:20|17087.43|17007.43|17092.06|17012.06|17092.06|17012.06|17087.43|17007.43|10
1721348550000|2024-07-19 00:22:30|17092.76|17012.76|17097.25|17017.25|17097.25|17017.25|17092.76|17012.76|10
1721348560000|2024-07-19 00:22:40|17097.14|17017.14|17101.74|17021.74|17101.74|17021.74|17097.14|17017.14|9
1721348570000|2024-07-19 00:22:50|17102.17|17022.17|17104.6|17024.6|17104.77|17024.77|17102.17|17022.17|10
1721348580000|2024-07-19 00:23:00|17104.65|17024.65|17105.32|17025.32|17105.43|17025.43|17104.65|17024.65|10
1721348590000|2024-07-19 00:23:10|17104.88|17024.88|17105.71|17025.71|17105.71|17025.71|17104.88|17024.88|9
1721348600000|2024-07-19 00:23:20|17105.66|17025.66|17106.25|17026.25|17107.15|17027.15|17105.66|17025.66|10
1721348610000|2024-07-19 00:23:30|17106.2|17026.2|17103.61|17023.61|17106.35|17026.35|17103.61|17023.61|10
1721348620000|2024-07-19 00:23:40|17103.62|17023.62|17103.68|17023.68|17103.8|17023.8|17102.44|17022.44|9
1721348630000|2024-07-19 00:23:50|17103.89|17023.89|17103.55|17023.55|17103.92|17023.92|17103.05|17023.05|10
1721348640000|2024-07-19 00:24:00|17103.59|17023.59|17103.51|17023.51|17103.59|17023.59|17103.14|17023.14|9
1721348650000|2024-07-19 00:24:10|17103.41|17023.41|17102.56|17022.56|17103.51|17023.51|17102.56|17022.56|10
1721348660000|2024-07-19 00:24:20|17102.54|17022.54|17104.23|17024.23|17104.93|17024.93|17102.54|17022.54|10
1721348670000|2024-07-19 00:24:30|17103.97|17023.97|17103.49|17023.49|17103.97|17023.97|17103.49|17023.49|9
1721348680000|2024-07-19 00:24:40|17103.59|17023.59|17103.04|17023.04|17103.62|17023.62|17102.96|17022.96|10
1721348690000|2024-07-19 00:24:50|17102.98|17022.98|17100.5|17020.5|17102.98|17022.98|17100.38|17020.38|10
1721348700000|2024-07-19 00:25:00|17100.62|17020.62|17103.42|17023.42|17103.42|17023.42|17100.58|17020.58|10
1721348710000|2024-07-19 00:25:10|17103.22|17023.22|17098.17|17018.17|17103.22|17023.22|17098.17|17018.17|10
1721348720000|2024-07-19 00:25:20|17098.45|17018.45|17099.02|17019.02|17099.02|17019.02|17096.63|17016.63|10
1721348730000|2024-07-19 00:25:30|17099.55|17019.55|17102|17022|17102|17022|17098.73|17018.73|10
1721348740000|2024-07-19 00:25:40|17101.81|17021.81|17103.58|17023.58|17103.94|17023.94|17101.81|17021.81|10
1721348750000|2024-07-19 00:25:50|17103.56|17023.56|17103.59|17023.59|17103.59|17023.59|17103.15|17023.15|10
1721348760000|2024-07-19 00:26:00|17103.42|17023.42|17103.77|17023.77|17104.07|17024.07|17103.42|17023.42|10
1721348770000|2024-07-19 00:26:10|17103.72|17023.72|17103.79|17023.79|17104.44|17024.44|17103.56|17023.56|10
1721348780000|2024-07-19 00:26:20|17103.83|17023.83|17102.87|17022.87|17104.24|17024.24|17102.87|17022.87|10
1721348790000|2024-07-19 00:26:30|17103|17023|17104.31|17024.31|17104.31|17024.31|17102.65|17022.65|10
1721348800000|2024-07-19 00:26:40|17104.3|17024.3|17106.41|17026.41|17106.41|17026.41|17104.28|17024.28|8
1721348810000|2024-07-19 00:26:50|17106.88|17026.88|17111.59|17031.59|17111.59|17031.59|17106.88|17026.88|10
1721348820000|2024-07-19 00:27:00|17111.7|17031.7|17112.82|17032.82|17112.82|17032.82|17111.69|17031.69|10
1721348830000|2024-07-19 00:27:10|17112.98|17032.98|17114.96|17034.96|17114.96|17034.96|17112.83|17032.83|10
1721348840000|2024-07-19 00:27:20|17115.14|17035.14|17113.01|17033.01|17115.43|17035.43|17113.01|17033.01|10
1721348850000|2024-07-19 00:27:30|17112.91|17032.91|17110.14|17030.14|17112.91|17032.91|17110.14|17030.14|10
1721348860000|2024-07-19 00:27:40|17109.96|17029.96|17110.32|17030.32|17110.82|17030.82|17109.65|17029.65|10
1721348870000|2024-07-19 00:27:50|17110.26|17030.26|17110.44|17030.44|17110.44|17030.44|17110.07|17030.07|9
1721348880000|2024-07-19 00:28:00|17110.68|17030.68|17110.68|17030.68|17110.85|17030.85|17110.08|17030.08|10
1721348890000|2024-07-19 00:28:10|17110.27|17030.27|17108.48|17028.48|17110.46|17030.46|17108.48|17028.48|9
1721348900000|2024-07-19 00:28:20|17107.83|17027.83|17105.48|17025.48|17107.83|17027.83|17105.48|17025.48|10
1721348910000|2024-07-19 00:28:30|17105.11|17025.11|17101.8|17021.8|17105.11|17025.11|17101.8|17021.8|10
1721348920000|2024-07-19 00:28:40|17101.29|17021.29|17099.76|17019.76|17101.29|17021.29|17099.18|17019.18|10
1721348930000|2024-07-19 00:28:50|17100.14|17020.14|17097.39|17017.39|17100.14|17020.14|17097.39|17017.39|10
1721348940000|2024-07-19 00:29:00|17097.09|17017.09|17095.78|17015.78|17097.62|17017.62|17095.78|17015.78|10
1721348950000|2024-07-19 00:29:10|17096.38|17016.38|17097.86|17017.86|17097.86|17017.86|17096.38|17016.38|9
1721348960000|2024-07-19 00:29:20|17097.91|17017.91|17097.54|17017.54|17098.24|17018.24|17097.54|17017.54|9
1721348970000|2024-07-19 00:29:30|17097.41|17017.41|17096.5|17016.5|17097.86|17017.86|17096.5|17016.5|10
1721348980000|2024-07-19 00:29:40|17096.46|17016.46|17096.31|17016.31|17096.58|17016.58|17096|17016|10
1721348990000|2024-07-19 00:29:50|17096.49|17016.49|17096.03|17016.03|17096.99|17016.99|17096.03|17016.03|10
1721349000000|2024-07-19 00:30:00|17095.81|17015.81|17093.62|17013.62|17095.81|17015.81|17093.62|17013.62|10
1721349010000|2024-07-19 00:30:10|17093.13|17013.13|17095.2|17015.2|17095.27|17015.27|17093.13|17013.13|9
1721349020000|2024-07-19 00:30:20|17095.3|17015.3|17098.08|17018.08|17098.08|17018.08|17095.3|17015.3|10
1721349030000|2024-07-19 00:30:30|17098.11|17018.11|17099.97|17019.97|17099.97|17019.97|17098.11|17018.11|9
1721349040000|2024-07-19 00:30:40|17100.2|17020.2|17102.07|17022.07|17102.07|17022.07|17100.2|17020.2|10
1721349050000|2024-07-19 00:30:50|17102.25|17022.25|17101.83|17021.83|17102.73|17022.73|17101.77|17021.77|10
1721349060000|2024-07-19 00:31:00|17100.85|17020.85|17100.31|17020.31|17100.99|17020.99|17100.14|17020.14|10
1721349070000|2024-07-19 00:31:10|17099.93|17019.93|17095.09|17015.09|17099.95|17019.95|17095.09|17015.09|10
1721349080000|2024-07-19 00:31:20|17094.96|17014.96|17095.01|17015.01|17095.13|17015.13|17094.92|17014.92|10
1721349090000|2024-07-19 00:31:30|17094.97|17014.97|17094.55|17014.55|17094.97|17014.97|17094.17|17014.17|10
1721349100000|2024-07-19 00:31:40|17094.7|17014.7|17100.3|17020.3|17100.3|17020.3|17094.7|17014.7|10
1721349110000|2024-07-19 00:31:50|17100.57|17020.57|17102.86|17022.86|17103.01|17023.01|17100.57|17020.57|10
1721349120000|2024-07-19 00:32:00|17102.97|17022.97|17104.24|17024.24|17104.24|17024.24|17102.97|17022.97|9
1721349130000|2024-07-19 00:32:10|17104.38|17024.38|17106.7|17026.7|17106.7|17026.7|17104.38|17024.38|10
1721349140000|2024-07-19 00:32:20|17107.54|17027.54|17110.68|17030.68|17110.68|17030.68|17107.54|17027.54|10
1721349150000|2024-07-19 00:32:30|17110.96|17030.96|17111.72|17031.72|17111.72|17031.72|17110.92|17030.92|10
1721349160000|2024-07-19 00:32:40|17111.69|17031.69|17108.39|17028.39|17111.69|17031.69|17108.39|17028.39|9
1721349170000|2024-07-19 00:32:50|17108.47|17028.47|17109.29|17029.29|17109.41|17029.41|17108.47|17028.47|9
1721349180000|2024-07-19 00:33:00|17109.25|17029.25|17111.8|17031.8|17111.8|17031.8|17109.25|17029.25|10
1721349190000|2024-07-19 00:33:10|17112.91|17032.91|17115.94|17035.94|17115.94|17035.94|17112.91|17032.91|10
1721349200000|2024-07-19 00:33:20|17116.13|17036.13|17118.93|17038.93|17118.93|17038.93|17116.13|17036.13|10
1721349210000|2024-07-19 00:33:30|17119.52|17039.52|17122.65|17042.65|17122.65|17042.65|17119.52|17039.52|10
1721349220000|2024-07-19 00:33:40|17122.68|17042.68|17122.6|17042.6|17123|17043|17122.53|17042.53|10
1721349230000|2024-07-19 00:33:50|17123.15|17043.15|17126.89|17046.89|17126.99|17046.99|17123.11|17043.11|10
1721349240000|2024-07-19 00:34:00|17126.81|17046.81|17125.58|17045.58|17127.3|17047.3|17125.58|17045.58|8
1721349250000|2024-07-19 00:34:10|17125.04|17045.04|17125.63|17045.63|17125.63|17045.63|17124.84|17044.84|10
1721349260000|2024-07-19 00:34:20|17125.64|17045.64|17124.63|17044.63|17125.64|17045.64|17124.63|17044.63|10
1721349270000|2024-07-19 00:34:30|17124.49|17044.49|17124.19|17044.19|17124.93|17044.93|17124.19|17044.19|10
1721349280000|2024-07-19 00:34:40|17124.22|17044.22|17126.71|17046.71|17126.71|17046.71|17124.22|17044.22|10
1721349290000|2024-07-19 00:34:50|17126.68|17046.68|17127.52|17047.52|17127.52|17047.52|17126.6|17046.6|9
1721349300000|2024-07-19 00:35:00|17127.56|17047.56|17128.67|17048.67|17128.67|17048.67|17127.56|17047.56|10
1721349310000|2024-07-19 00:35:10|17127.94|17047.94|17128.42|17048.42|17128.42|17048.42|17127.94|17047.94|9
1721349320000|2024-07-19 00:35:20|17128.51|17048.51|17128.88|17048.88|17128.88|17048.88|17128.36|17048.36|10
1721349330000|2024-07-19 00:35:30|17128.82|17048.82|17129.95|17049.95|17129.95|17049.95|17128.3|17048.3|10
1721349340000|2024-07-19 00:35:40|17129.91|17049.91|17130.75|17050.75|17130.75|17050.75|17129.6|17049.6|10
1721349350000|2024-07-19 00:35:50|17130.85|17050.85|17133.31|17053.31|17133.45|17053.45|17130.85|17050.85|10
1721349360000|2024-07-19 00:36:00|17133.36|17053.36|17133.56|17053.56|17133.56|17053.56|17132.87|17052.87|10
1721349370000|2024-07-19 00:36:10|17133.57|17053.57|17135.02|17055.02|17135.04|17055.04|17133.57|17053.57|10
1721349380000|2024-07-19 00:36:20|17135.21|17055.21|17136.14|17056.14|17136.14|17056.14|17134.38|17054.38|10
1721349390000|2024-07-19 00:36:30|17137|17057|17137.33|17057.33|17137.7|17057.7|17137|17057|10
1721349400000|2024-07-19 00:36:40|17137.34|17057.34|17137.14|17057.14|17137.76|17057.76|17137.14|17057.14|9
1721349410000|2024-07-19 00:36:50|17136.77|17056.77|17135.29|17055.29|17136.77|17056.77|17135.29|17055.29|10
1721349420000|2024-07-19 00:37:00|17135.1|17055.1|17135.08|17055.08|17135.16|17055.16|17134.65|17054.65|8
1721349430000|2024-07-19 00:37:10|17134.89|17054.89|17131.97|17051.97|17134.89|17054.89|17131.97|17051.97|10
1721349440000|2024-07-19 00:37:20|17132|17052|17130.37|17050.37|17132|17052|17130.37|17050.37|10
1721349450000|2024-07-19 00:37:30|17129.99|17049.99|17128.42|17048.42|17129.99|17049.99|17128.42|17048.42|10
1721349460000|2024-07-19 00:37:40|17128.27|17048.27|17128.4|17048.4|17129.09|17049.09|17128.13|17048.13|10
1721349470000|2024-07-19 00:37:50|17128.28|17048.28|17127.3|17047.3|17128.29|17048.29|17127.3|17047.3|10
1721349480000|2024-07-19 00:38:00|17127.63|17047.63|17124.44|17044.44|17127.77|17047.77|17124.44|17044.44|10
1721349490000|2024-07-19 00:38:10|17124.68|17044.68|17124.35|17044.35|17124.76|17044.76|17124.35|17044.35|10
1721349500000|2024-07-19 00:38:20|17124.38|17044.38|17123.48|17043.48|17124.38|17044.38|17123.48|17043.48|9
1721349510000|2024-07-19 00:38:30|17123.52|17043.52|17121.54|17041.54|17123.52|17043.52|17121.54|17041.54|10
1721349520000|2024-07-19 00:38:40|17121.38|17041.38|17119.71|17039.71|17121.38|17041.38|17119.71|17039.71|9
1721349530000|2024-07-19 00:38:50|17119.7|17039.7|17118.84|17038.84|17119.7|17039.7|17118.17|17038.17|10
1721349540000|2024-07-19 00:39:00|17118.95|17038.95|17119.59|17039.59|17119.59|17039.59|17118.79|17038.79|10
1721349550000|2024-07-19 00:39:10|17119.75|17039.75|17119.77|17039.77|17120.03|17040.03|17119.75|17039.75|10
1721349560000|2024-07-19 00:39:20|17118.74|17038.74|17116.97|17036.97|17118.74|17038.74|17116.95|17036.95|10
1721349570000|2024-07-19 00:39:30|17116.58|17036.58|17116.43|17036.43|17116.58|17036.58|17116.16|17036.16|10
1721349580000|2024-07-19 00:39:40|17116.4|17036.4|17116.59|17036.59|17116.78|17036.78|17116.4|17036.4|9
1721349590000|2024-07-19 00:39:50|17116.21|17036.21|17116.19|17036.19|17116.25|17036.25|17116.19|17036.19|6
1721349600000|2024-07-19 00:40:00|17116.18|17036.18|17115.95|17035.95|17116.18|17036.18|17115.86|17035.86|10
1721349610000|2024-07-19 00:40:10|17115.76|17035.76|17115.1|17035.1|17115.96|17035.96|17115.1|17035.1|10
1721349620000|2024-07-19 00:40:20|17114.84|17034.84|17112.94|17032.94|17114.84|17034.84|17112.94|17032.94|10
1721349630000|2024-07-19 00:40:30|17112.87|17032.87|17109.32|17029.32|17112.87|17032.87|17109.32|17029.32|10
1721349640000|2024-07-19 00:40:40|17109.36|17029.36|17109.49|17029.49|17109.49|17029.49|17109.28|17029.28|9
1721349650000|2024-07-19 00:40:50|17109.55|17029.55|17107.28|17027.28|17109.65|17029.65|17107.28|17027.28|10
1721349660000|2024-07-19 00:41:00|17107.31|17027.31|17106.67|17026.67|17107.31|17027.31|17106.67|17026.67|9
1721349670000|2024-07-19 00:41:10|17107.08|17027.08|17110.18|17030.18|17110.26|17030.26|17107.08|17027.08|10
1721349680000|2024-07-19 00:41:20|17110.17|17030.17|17110.56|17030.56|17110.56|17030.56|17109.43|17029.43|8
1721349690000|2024-07-19 00:41:30|17111.35|17031.35|17112.73|17032.73|17112.73|17032.73|17111.28|17031.28|10
1721349700000|2024-07-19 00:41:40|17112.77|17032.77|17114.94|17034.94|17114.94|17034.94|17112.71|17032.71|10
1721349710000|2024-07-19 00:41:50|17114.95|17034.95|17114.77|17034.77|17115.23|17035.23|17114.77|17034.77|10
1721349720000|2024-07-19 00:42:00|17114.73|17034.73|17117.31|17037.31|17117.31|17037.31|17114.73|17034.73|10
1721349730000|2024-07-19 00:42:10|17117.35|17037.35|17118.72|17038.72|17118.72|17038.72|17116.47|17036.47|10
1721349740000|2024-07-19 00:42:20|17118.7|17038.7|17120.17|17040.17|17120.17|17040.17|17118.7|17038.7|10
1721349750000|2024-07-19 00:42:30|17120.42|17040.42|17121.39|17041.39|17121.49|17041.49|17120.42|17040.42|9
1721349760000|2024-07-19 00:42:40|17121.67|17041.67|17123.86|17043.86|17123.86|17043.86|17121.67|17041.67|10
1721349770000|2024-07-19 00:42:50|17123.85|17043.85|17121.93|17041.93|17123.86|17043.86|17121.93|17041.93|10
1721349780000|2024-07-19 00:43:00|17121.95|17041.95|17120.93|17040.93|17121.95|17041.95|17120.93|17040.93|10
1721349790000|2024-07-19 00:43:10|17120.86|17040.86|17119.16|17039.16|17120.86|17040.86|17119.16|17039.16|9
1721349800000|2024-07-19 00:43:20|17119.18|17039.18|17115.69|17035.69|17119.18|17039.18|17115.69|17035.69|10
1721349810000|2024-07-19 00:43:30|17115.65|17035.65|17115.52|17035.52|17115.65|17035.65|17115.5|17035.5|7
1721349820000|2024-07-19 00:43:40|17114.96|17034.96|17112.91|17032.91|17114.96|17034.96|17112.91|17032.91|10
1721349830000|2024-07-19 00:43:50|17112.53|17032.53|17106.39|17026.39|17112.53|17032.53|17106.39|17026.39|9
1721349840000|2024-07-19 00:44:00|17105.49|17025.49|17105.05|17025.05|17105.49|17025.49|17104.92|17024.92|10
1721349850000|2024-07-19 00:44:10|17105.21|17025.21|17103.41|17023.41|17105.24|17025.24|17103.41|17023.41|10
1721349860000|2024-07-19 00:44:20|17102.91|17022.91|17103.15|17023.15|17103.15|17023.15|17102.61|17022.61|10
1721349870000|2024-07-19 00:44:30|17103.7|17023.7|17103.4|17023.4|17104.9|17024.9|17103.4|17023.4|10
1721349880000|2024-07-19 00:44:40|17103.35|17023.35|17102.66|17022.66|17103.35|17023.35|17102.61|17022.61|9
1721349890000|2024-07-19 00:44:50|17102.5|17022.5|17102.87|17022.87|17102.92|17022.92|17102.48|17022.48|10
1721349900000|2024-07-19 00:45:00|17102.85|17022.85|17102.12|17022.12|17103.34|17023.34|17102.12|17022.12|9
1721349910000|2024-07-19 00:45:10|17101.4|17021.4|17093|17013|17101.4|17021.4|17093|17013|10
1721349920000|2024-07-19 00:45:20|17092.43|17012.43|17089.88|17009.88|17092.43|17012.43|17089.88|17009.88|10
1721349930000|2024-07-19 00:45:30|17087.6|17007.6|17083.84|17003.84|17087.6|17007.6|17083.56|17003.56|10
1721349940000|2024-07-19 00:45:40|17083.83|17003.83|17080.76|17000.76|17083.83|17003.83|17080.76|17000.76|10
1721349950000|2024-07-19 00:45:50|17080.73|17000.73|17080.53|17000.53|17081.48|17001.48|17080.46|17000.46|10
1721349960000|2024-07-19 00:46:00|17080.82|17000.82|17081.8|17001.8|17081.8|17001.8|17080.82|17000.82|10
1721349970000|2024-07-19 00:46:10|17082.3|17002.3|17082.72|17002.72|17083.76|17003.76|17082.3|17002.3|10
1721349980000|2024-07-19 00:46:20|17083.13|17003.13|17083.83|17003.83|17084.58|17004.58|17083.13|17003.13|10
1721349990000|2024-07-19 00:46:30|17084.01|17004.01|17084.27|17004.27|17085.05|17005.05|17084.01|17004.01|10
1721350000000|2024-07-19 00:46:40|17084.12|17004.12|17082.99|17002.99|17084.12|17004.12|17082.98|17002.98|10
1721350010000|2024-07-19 00:46:50|17082.76|17002.76|17075.42|16995.42|17082.76|17002.76|17075.42|16995.42|10
1721350020000|2024-07-19 00:47:00|17075.36|16995.36|17076.22|16996.22|17077.27|16997.27|17075.25|16995.25|10
1721350030000|2024-07-19 00:47:10|17075.79|16995.79|17075.48|16995.48|17076.31|16996.31|17075.48|16995.48|10
1721350040000|2024-07-19 00:47:20|17074.84|16994.84|17075.68|16995.68|17075.69|16995.69|17074.06|16994.06|10
1721350050000|2024-07-19 00:47:30|17076.05|16996.05|17078.88|16998.88|17079.13|16999.13|17076.05|16996.05|10
1721350060000|2024-07-19 00:47:40|17078.91|16998.91|17079.88|16999.88|17080.12|17000.12|17078.84|16998.84|10
1721350070000|2024-07-19 00:47:50|17079.82|16999.82|17080.12|17000.12|17080.22|17000.22|17079.81|16999.81|9
1721350080000|2024-07-19 00:48:00|17078.87|16998.87|17077.52|16997.52|17078.87|16998.87|17077.52|16997.52|10
1721350090000|2024-07-19 00:48:10|17077.54|16997.54|17072.64|16992.64|17077.54|16997.54|17072.64|16992.64|10
1721350100000|2024-07-19 00:48:20|17072.51|16992.51|17074.77|16994.77|17074.77|16994.77|17072.49|16992.49|10
1721350110000|2024-07-19 00:48:30|17075.02|16995.02|17078.34|16998.34|17078.34|16998.34|17075.02|16995.02|10
1721350120000|2024-07-19 00:48:40|17078.5|16998.5|17078.84|16998.84|17079.27|16999.27|17078.21|16998.21|10
1721350130000|2024-07-19 00:48:50|17078.75|16998.75|17078.58|16998.58|17078.75|16998.75|17078.24|16998.24|10
1721350140000|2024-07-19 00:49:00|17078.66|16998.66|17080.77|17000.77|17080.77|17000.77|17078.66|16998.66|10
1721350150000|2024-07-19 00:49:10|17081.27|17001.27|17081.09|17001.09|17081.39|17001.39|17081.03|17001.03|10
1721350160000|2024-07-19 00:49:20|17079.25|16999.25|17078.57|16998.57|17079.28|16999.28|17078.57|16998.57|10
1721350170000|2024-07-19 00:49:30|17078.41|16998.41|17078.23|16998.23|17078.41|16998.41|17077.85|16997.85|10
1721350180000|2024-07-19 00:49:40|17078.52|16998.52|17078.53|16998.53|17078.66|16998.66|17078.25|16998.25|10
1721350190000|2024-07-19 00:49:50|17078.62|16998.62|17080.99|17000.99|17080.99|17000.99|17078.44|16998.44|10
1721350200000|2024-07-19 00:50:00|17081.24|17001.24|17081.4|17001.4|17081.62|17001.62|17081.24|17001.24|10
1721350210000|2024-07-19 00:50:10|17081.39|17001.39|17081.03|17001.03|17081.88|17001.88|17081.03|17001.03|10
1721350220000|2024-07-19 00:50:20|17081.07|17001.07|17075.64|16995.64|17081.07|17001.07|17075.64|16995.64|10
1721350230000|2024-07-19 00:50:30|17075.54|16995.54|17078.03|16998.03|17078.03|16998.03|17075.42|16995.42|10
1721350240000|2024-07-19 00:50:40|17078.75|16998.75|17080.08|17000.08|17080.13|17000.13|17078.75|16998.75|10
1721350250000|2024-07-19 00:50:50|17080.21|17000.21|17080.85|17000.85|17080.97|17000.97|17080.05|17000.05|9
1721350260000|2024-07-19 00:51:00|17080.92|17000.92|17082.74|17002.74|17082.74|17002.74|17080.89|17000.89|10
1721350270000|2024-07-19 00:51:10|17082.76|17002.76|17084.76|17004.76|17084.76|17004.76|17082.76|17002.76|8
1721350280000|2024-07-19 00:51:20|17084.82|17004.82|17085.89|17005.89|17085.89|17005.89|17084.82|17004.82|10
1721350290000|2024-07-19 00:51:30|17085.85|17005.85|17083.1|17003.1|17085.85|17005.85|17083.1|17003.1|10
1721350300000|2024-07-19 00:51:40|17082.71|17002.71|17080.48|17000.48|17082.71|17002.71|17080.42|17000.42|10
1721350310000|2024-07-19 00:51:50|17080.46|17000.46|17078.99|16998.99|17080.46|17000.46|17078.99|16998.99|10
1721350320000|2024-07-19 00:52:00|17077.82|16997.82|17073.72|16993.72|17077.82|16997.82|17073.72|16993.72|10
1721350330000|2024-07-19 00:52:10|17073.95|16993.95|17072.57|16992.57|17073.95|16993.95|17072.55|16992.55|10
1721350340000|2024-07-19 00:52:20|17072.65|16992.65|17069.52|16989.52|17072.87|16992.87|17069.52|16989.52|10
1721350350000|2024-07-19 00:52:30|17069.46|16989.46|17069.54|16989.54|17069.73|16989.73|17069.22|16989.22|9
1721350360000|2024-07-19 00:52:40|17069.57|16989.57|17071.26|16991.26|17071.26|16991.26|17069.57|16989.57|10
1721350370000|2024-07-19 00:52:50|17071.31|16991.31|17071.76|16991.76|17071.76|16991.76|17070.97|16990.97|10
1721350380000|2024-07-19 00:53:00|17071.55|16991.55|17071.16|16991.16|17071.55|16991.55|17069.9|16989.9|10
1721350390000|2024-07-19 00:53:10|17071.39|16991.39|17070.23|16990.23|17072.11|16992.11|17070.23|16990.23|10
1721350400000|2024-07-19 00:53:20|17070.22|16990.22|17069.1|16989.1|17070.26|16990.26|17069.1|16989.1|10
1721350410000|2024-07-19 00:53:30|17069.22|16989.22|17068.95|16988.95|17069.35|16989.35|17068.95|16988.95|10
1721350420000|2024-07-19 00:53:40|17068.6|16988.6|17067.89|16987.89|17068.6|16988.6|17067.89|16987.89|9
1721350430000|2024-07-19 00:53:50|17067.91|16987.91|17067.75|16987.75|17067.91|16987.91|17067.6|16987.6|10
1721350440000|2024-07-19 00:54:00|17067.68|16987.68|17067.6|16987.6|17068.24|16988.24|17067.6|16987.6|9
1721350450000|2024-07-19 00:54:10|17067.52|16987.52|17067.4|16987.4|17067.66|16987.66|17067.28|16987.28|10
1721350460000|2024-07-19 00:54:20|17068.04|16988.04|17069.68|16989.68|17069.68|16989.68|17068.04|16988.04|9
1721350470000|2024-07-19 00:54:30|17069.5|16989.5|17070.15|16990.15|17070.15|16990.15|17069.14|16989.14|9
1721350480000|2024-07-19 00:54:40|17070.12|16990.12|17070|16990|17070.17|16990.17|17070|16990|7
1721350490000|2024-07-19 00:54:50|17069.8|16989.8|17070.23|16990.23|17070.23|16990.23|17069.68|16989.68|9
1721350500000|2024-07-19 00:55:00|17070.29|16990.29|17067.31|16987.31|17070.57|16990.57|17067.31|16987.31|10
1721350510000|2024-07-19 00:55:10|17067.4|16987.4|17066.38|16986.38|17067.4|16987.4|17066.3|16986.3|10
1721350520000|2024-07-19 00:55:20|17066.93|16986.93|17068.11|16988.11|17068.11|16988.11|17066.93|16986.93|10
1721350530000|2024-07-19 00:55:30|17067.98|16987.98|17068.4|16988.4|17068.49|16988.49|17067.98|16987.98|7
1721350540000|2024-07-19 00:55:40|17068.98|16988.98|17068.86|16988.86|17069.7|16989.7|17068.86|16988.86|10
1721350550000|2024-07-19 00:55:50|17069.07|16989.07|17068.46|16988.46|17069.07|16989.07|17068.46|16988.46|9
1721350560000|2024-07-19 00:56:00|17068.44|16988.44|17069.05|16989.05|17069.08|16989.08|17068.34|16988.34|10
1721350570000|2024-07-19 00:56:10|17068.88|16988.88|17068.83|16988.83|17068.88|16988.88|17068.31|16988.31|10
1721350580000|2024-07-19 00:56:20|17068.87|16988.87|17069.56|16989.56|17069.56|16989.56|17068.87|16988.87|10
1721350590000|2024-07-19 00:56:30|17069.78|16989.78|17069.25|16989.25|17069.94|16989.94|17069.25|16989.25|10
1721350600000|2024-07-19 00:56:40|17068.79|16988.79|17066.46|16986.46|17068.79|16988.79|17066.28|16986.28|10
1721350610000|2024-07-19 00:56:50|17066.35|16986.35|17067.19|16987.19|17067.19|16987.19|17066.28|16986.28|10
1721350620000|2024-07-19 00:57:00|17067.28|16987.28|17070.12|16990.12|17070.12|16990.12|17067.27|16987.27|10
1721350630000|2024-07-19 00:57:10|17070.7|16990.7|17072.88|16992.88|17073.05|16993.05|17070.7|16990.7|9
1721350640000|2024-07-19 00:57:20|17073.35|16993.35|17074.15|16994.15|17075.9|16995.9|17073.26|16993.26|10
1721350650000|2024-07-19 00:57:30|17073.56|16993.56|17072.44|16992.44|17073.59|16993.59|17072.44|16992.44|9
1721350660000|2024-07-19 00:57:40|17072.33|16992.33|17070.6|16990.6|17072.37|16992.37|17070.6|16990.6|10
1721350670000|2024-07-19 00:57:50|17070.02|16990.02|17068.37|16988.37|17070.02|16990.02|17068.37|16988.37|9
1721350680000|2024-07-19 00:58:00|17068.22|16988.22|17065.12|16985.12|17068.22|16988.22|17065.12|16985.12|9
1721350690000|2024-07-19 00:58:10|17065.13|16985.13|17064.62|16984.62|17065.16|16985.16|17064.62|16984.62|10
1721350700000|2024-07-19 00:58:20|17064.66|16984.66|17065.64|16985.64|17065.64|16985.64|17064.66|16984.66|10
1721350710000|2024-07-19 00:58:30|17065.77|16985.77|17066.3|16986.3|17066.3|16986.3|17065.77|16985.77|10
1721350720000|2024-07-19 00:58:40|17065.83|16985.83|17064.99|16984.99|17065.83|16985.83|17064.99|16984.99|10
1721350730000|2024-07-19 00:58:50|17064.97|16984.97|17065.4|16985.4|17065.4|16985.4|17064.97|16984.97|10
1721350740000|2024-07-19 00:59:00|17065.41|16985.41|17065.02|16985.02|17065.41|16985.41|17065|16985|9
1721350750000|2024-07-19 00:59:10|17065.04|16985.04|17066.2|16986.2|17066.2|16986.2|17065.04|16985.04|10
1721350760000|2024-07-19 00:59:20|17066.35|16986.35|17068.12|16988.12|17068.42|16988.42|17066.35|16986.35|10
1721350770000|2024-07-19 00:59:30|17068.08|16988.08|17068.65|16988.65|17068.65|16988.65|17067.92|16987.92|10
1721350780000|2024-07-19 00:59:40|17068.94|16988.94|17069.92|16989.92|17069.99|16989.99|17068.94|16988.94|10
1721350790000|2024-07-19 00:59:50|17069.86|16989.86|17070.72|16990.72|17070.72|16990.72|17069.84|16989.84|10
1721350800000|2024-07-19 01:00:00|17070.78|16990.78|17069.36|16989.36|17072.19|16992.19|17069.36|16989.36|10
1721350810000|2024-07-19 01:00:10|17068.64|16988.64|17064.56|16984.56|17068.64|16988.64|17064.56|16984.56|9
1721350820000|2024-07-19 01:00:20|17064.65|16984.65|17058.83|16978.83|17064.65|16984.65|17058.73|16978.73|10
1721350830000|2024-07-19 01:00:30|17060.78|16980.78|17058.6|16978.6|17060.78|16980.78|17057.89|16977.89|10
1721350840000|2024-07-19 01:00:40|17058.67|16978.67|17057.41|16977.41|17058.91|16978.91|17057.41|16977.41|10
1721350850000|2024-07-19 01:00:50|17057.22|16977.22|17055.96|16975.96|17057.22|16977.22|17055.96|16975.96|10
1721350860000|2024-07-19 01:01:00|17056.12|16976.12|17056.41|16976.41|17057.03|16977.03|17055.98|16975.98|10
1721350870000|2024-07-19 01:01:10|17056.42|16976.42|17056.66|16976.66|17056.7|16976.7|17056.23|16976.23|10
1721350880000|2024-07-19 01:01:20|17056.68|16976.68|17054.97|16974.97|17056.93|16976.93|17054.97|16974.97|9
1721350890000|2024-07-19 01:01:30|17054.21|16974.21|17051.5|16971.5|17054.21|16974.21|17051.5|16971.5|10
1721350900000|2024-07-19 01:01:40|17051.15|16971.15|17049.8|16969.8|17051.18|16971.18|17049.63|16969.63|10
1721350910000|2024-07-19 01:01:50|17050.38|16970.38|17051.23|16971.23|17051.38|16971.38|17050.38|16970.38|10
1721350920000|2024-07-19 01:02:00|17051.3|16971.3|17048.8|16968.8|17051.34|16971.34|17048.8|16968.8|10
1721350930000|2024-07-19 01:02:10|17047.94|16967.94|17046.67|16966.67|17047.94|16967.94|17046.33|16966.33|10
1721350940000|2024-07-19 01:02:20|17047.14|16967.14|17048.64|16968.64|17048.64|16968.64|17047.14|16967.14|9
1721350950000|2024-07-19 01:02:30|17048.69|16968.69|17047.62|16967.62|17048.83|16968.83|17046.89|16966.89|10
1721350960000|2024-07-19 01:02:40|17048.02|16968.02|17049.04|16969.04|17049.06|16969.06|17048.02|16968.02|10
1721350970000|2024-07-19 01:02:50|17049.13|16969.13|17050.18|16970.18|17050.18|16970.18|17048.91|16968.91|10
1721350980000|2024-07-19 01:03:00|17050.2|16970.2|17048.7|16968.7|17050.41|16970.41|17048.7|16968.7|9
1721350990000|2024-07-19 01:03:10|17048.88|16968.88|17045.25|16965.25|17048.88|16968.88|17045.25|16965.25|10
1721351000000|2024-07-19 01:03:20|17045.17|16965.17|17045.69|16965.69|17045.77|16965.77|17044.97|16964.97|10
1721351010000|2024-07-19 01:03:30|17045.86|16965.86|17046.45|16966.45|17046.45|16966.45|17045.68|16965.68|9
1721351020000|2024-07-19 01:03:40|17045.78|16965.78|17046.12|16966.12|17046.16|16966.16|17045.78|16965.78|8
1721351030000|2024-07-19 01:03:50|17045.54|16965.54|17037.26|16957.26|17045.54|16965.54|17037.26|16957.26|10
1721351040000|2024-07-19 01:04:00|17036.46|16956.46|17029.88|16949.88|17036.46|16956.46|17029.88|16949.88|10
1721351050000|2024-07-19 01:04:10|17029.84|16949.84|17030.46|16950.46|17030.82|16950.82|17029.84|16949.84|9
1721351060000|2024-07-19 01:04:20|17030.53|16950.53|17028.75|16948.75|17030.58|16950.58|17028.75|16948.75|10
1721351070000|2024-07-19 01:04:30|17028.71|16948.71|17020.29|16940.29|17028.71|16948.71|17020.29|16940.29|10
1721351080000|2024-07-19 01:04:40|17020.68|16940.68|17022.39|16942.39|17023.16|16943.16|17020.68|16940.68|10
1721351090000|2024-07-19 01:04:50|17022.36|16942.36|17025.07|16945.07|17025.07|16945.07|17022.36|16942.36|10
1721351100000|2024-07-19 01:05:00|17025|16945|17026.19|16946.19|17026.39|16946.39|17024.98|16944.98|10
1721351110000|2024-07-19 01:05:10|17026.49|16946.49|17026.57|16946.57|17026.93|16946.93|17026.26|16946.26|9
1721351120000|2024-07-19 01:05:20|17026.56|16946.56|17028.4|16948.4|17028.54|16948.54|17026.56|16946.56|9
1721351130000|2024-07-19 01:05:30|17028.45|16948.45|17031.39|16951.39|17031.39|16951.39|17028.45|16948.45|10
1721351140000|2024-07-19 01:05:40|17031.4|16951.4|17031.23|16951.23|17031.67|16951.67|17031.1|16951.1|8
1721351150000|2024-07-19 01:05:50|17030.88|16950.88|17027.47|16947.47|17030.88|16950.88|17027.47|16947.47|10
1721351160000|2024-07-19 01:06:00|17026.99|16946.99|17025.01|16945.01|17026.99|16946.99|17024.85|16944.85|10
1721351170000|2024-07-19 01:06:10|17025.39|16945.39|17026.57|16946.57|17026.57|16946.57|17025.32|16945.32|10
1721351180000|2024-07-19 01:06:20|17026.07|16946.07|17025.33|16945.33|17026.55|16946.55|17025.33|16945.33|10
1721351190000|2024-07-19 01:06:30|17024.78|16944.78|17022.63|16942.63|17024.78|16944.78|17022.63|16942.63|10
1721351200000|2024-07-19 01:06:40|17022.61|16942.61|17019.16|16939.16|17022.61|16942.61|17019.16|16939.16|10
1721351210000|2024-07-19 01:06:50|17017.56|16937.56|17017.61|16937.61|17017.77|16937.77|17017.33|16937.33|10
1721351220000|2024-07-19 01:07:00|17017.82|16937.82|17017.52|16937.52|17017.82|16937.82|17017.52|16937.52|9
1721351230000|2024-07-19 01:07:10|17016.84|16936.84|17019.94|16939.94|17019.94|16939.94|17016.5|16936.5|10
1721351240000|2024-07-19 01:07:20|17019.69|16939.69|17022.02|16942.02|17022.02|16942.02|17019.69|16939.69|10
1721351250000|2024-07-19 01:07:30|17022.3|16942.3|17023.59|16943.59|17023.59|16943.59|17022.14|16942.14|9
1721351260000|2024-07-19 01:07:40|17023.5|16943.5|17024.17|16944.17|17024.17|16944.17|17023.5|16943.5|10
1721351270000|2024-07-19 01:07:50|17024.3|16944.3|17021.13|16941.13|17024.3|16944.3|17021.13|16941.13|10
1721351280000|2024-07-19 01:08:00|17020.84|16940.84|17020.28|16940.28|17020.84|16940.84|17020.17|16940.17|8
1721351290000|2024-07-19 01:08:10|17020.26|16940.26|17018.47|16938.47|17020.26|16940.26|17018.16|16938.16|10
1721351300000|2024-07-19 01:08:20|17018.26|16938.26|17015.65|16935.65|17018.48|16938.48|17015.65|16935.65|9
1721351310000|2024-07-19 01:08:30|17015.46|16935.46|17012.14|16932.14|17015.97|16935.97|17012.14|16932.14|10
1721351320000|2024-07-19 01:08:40|17011.27|16931.27|17009.05|16929.05|17011.27|16931.27|17009.05|16929.05|9
1721351330000|2024-07-19 01:08:50|17008.4|16928.4|17007.52|16927.52|17008.4|16928.4|17005.4|16925.4|9
1721351340000|2024-07-19 01:09:00|17007.51|16927.51|17009.56|16929.56|17010.05|16930.05|17007.51|16927.51|10
1721351350000|2024-07-19 01:09:10|17010.64|16930.64|17011.2|16931.2|17011.87|16931.87|17010.39|16930.39|10
1721351360000|2024-07-19 01:09:20|17011.23|16931.23|17012.15|16932.15|17013.14|16933.14|17011.09|16931.09|10
1721351370000|2024-07-19 01:09:30|17012.06|16932.06|17012.81|16932.81|17013.2|16933.2|17012.06|16932.06|10
1721351380000|2024-07-19 01:09:40|17012.32|16932.32|17013.05|16933.05|17013.05|16933.05|17011.9|16931.9|10
1721351390000|2024-07-19 01:09:50|17013.2|16933.2|17015.34|16935.34|17015.34|16935.34|17013.2|16933.2|9
1721351400000|2024-07-19 01:10:00|17016.1|16936.1|17017.23|16937.23|17017.33|16937.33|17016.1|16936.1|10
1721351410000|2024-07-19 01:10:10|17017.31|16937.31|17022.4|16942.4|17022.62|16942.62|17016.91|16936.91|10
1721351420000|2024-07-19 01:10:20|17021.78|16941.78|17026.41|16946.41|17026.41|16946.41|17021.78|16941.78|10
1721351430000|2024-07-19 01:10:30|17027.09|16947.09|17029.13|16949.13|17029.23|16949.23|17026.64|16946.64|10
1721351440000|2024-07-19 01:10:40|17028.57|16948.57|17029.57|16949.57|17029.81|16949.81|17028.57|16948.57|10
1721351450000|2024-07-19 01:10:50|17029.68|16949.68|17031.17|16951.17|17031.25|16951.25|17029.68|16949.68|10
1721351460000|2024-07-19 01:11:00|17032.21|16952.21|17034.06|16954.06|17034.06|16954.06|17032.12|16952.12|10
1721351470000|2024-07-19 01:11:10|17034.15|16954.15|17038.7|16958.7|17038.7|16958.7|17034.15|16954.15|10
1721351480000|2024-07-19 01:11:20|17039|16959|17039.87|16959.87|17039.87|16959.87|17038.71|16958.71|10
1721351490000|2024-07-19 01:11:30|17040|16960|17037.39|16957.39|17040.13|16960.13|17037.39|16957.39|10
1721351500000|2024-07-19 01:11:40|17037.09|16957.09|17037.04|16957.04|17037.13|16957.13|17036.74|16956.74|9
1721351510000|2024-07-19 01:11:50|17037.23|16957.23|17038.04|16958.04|17038.04|16958.04|17037.23|16957.23|10
1721351520000|2024-07-19 01:12:00|17037.82|16957.82|17036.16|16956.16|17037.82|16957.82|17035.91|16955.91|10
1721351530000|2024-07-19 01:12:10|17036.37|16956.37|17036.72|16956.72|17036.72|16956.72|17036.37|16956.37|9
1721351540000|2024-07-19 01:12:20|17036.67|16956.67|17036.46|16956.46|17036.67|16956.67|17036.36|16956.36|8
1721351550000|2024-07-19 01:12:30|17036.91|16956.91|17035.8|16955.8|17036.91|16956.91|17035.52|16955.52|10
1721351560000|2024-07-19 01:12:40|17036.05|16956.05|17036.56|16956.56|17036.61|16956.61|17036.05|16956.05|10
1721351570000|2024-07-19 01:12:50|17036.75|16956.75|17035.91|16955.91|17036.78|16956.78|17035.8|16955.8|10
1721351580000|2024-07-19 01:13:00|17036.06|16956.06|17034.48|16954.48|17036.06|16956.06|17034.48|16954.48|9
1721351590000|2024-07-19 01:13:10|17034.35|16954.35|17032.1|16952.1|17034.35|16954.35|17032.1|16952.1|10
1721351600000|2024-07-19 01:13:20|17032.18|16952.18|17025.32|16945.32|17032.18|16952.18|17025.32|16945.32|10
1721351610000|2024-07-19 01:13:30|17025.17|16945.17|17021.94|16941.94|17025.2|16945.2|17021.94|16941.94|10
1721351620000|2024-07-19 01:13:40|17021.73|16941.73|17021.5|16941.5|17021.73|16941.73|17020.05|16940.05|10
1721351630000|2024-07-19 01:13:50|17021.54|16941.54|17017.41|16937.41|17021.54|16941.54|17016.73|16936.73|10
1721351640000|2024-07-19 01:14:00|17017.47|16937.47|17015.81|16935.81|17017.96|16937.96|17015.81|16935.81|10
1721351650000|2024-07-19 01:14:10|17015.09|16935.09|17014.71|16934.71|17015.27|16935.27|17014.67|16934.67|8
1721351660000|2024-07-19 01:14:20|17014.43|16934.43|17007.19|16927.19|17014.43|16934.43|17007.19|16927.19|10
1721351670000|2024-07-19 01:14:30|17006.95|16926.95|17003.71|16923.71|17006.95|16926.95|17003.71|16923.71|10
1721351680000|2024-07-19 01:14:40|17003.55|16923.55|17002.34|16922.34|17003.55|16923.55|17002.34|16922.34|10
1721351690000|2024-07-19 01:14:50|17002.08|16922.08|17000.36|16920.36|17002.08|16922.08|16999.84|16919.84|9
1721351700000|2024-07-19 01:15:00|17000.11|16920.11|17000.8|16920.8|17000.87|16920.87|16999.21|16919.21|10
1721351710000|2024-07-19 01:15:10|17002.09|16922.09|17002.09|16922.09|17002.32|16922.32|17001.42|16921.42|10
1721351720000|2024-07-19 01:15:20|17002.03|16922.03|17002.4|16922.4|17002.4|16922.4|17001.07|16921.07|10
1721351730000|2024-07-19 01:15:30|17002.65|16922.65|17003.64|16923.64|17004.01|16924.01|17002.65|16922.65|10
1721351740000|2024-07-19 01:15:40|17004.02|16924.02|17007.01|16927.01|17007.01|16927.01|17004.02|16924.02|10
1721351750000|2024-07-19 01:15:50|17007.28|16927.28|17007.98|16927.98|17007.98|16927.98|17007.28|16927.28|10
1721351760000|2024-07-19 01:16:00|17007.9|16927.9|17010.89|16930.89|17010.89|16930.89|17007.9|16927.9|10
1721351770000|2024-07-19 01:16:10|17010.78|16930.78|17011.81|16931.81|17011.81|16931.81|17010.78|16930.78|9
1721351780000|2024-07-19 01:16:20|17012.02|16932.02|17009.41|16929.41|17012.05|16932.05|17009.41|16929.41|10
1721351790000|2024-07-19 01:16:30|17009.92|16929.92|17009.36|16929.36|17009.92|16929.92|17008.95|16928.95|9
1721351800000|2024-07-19 01:16:40|17009.32|16929.32|17009.56|16929.56|17009.56|16929.56|17009.18|16929.18|10
1721351810000|2024-07-19 01:16:50|17009.54|16929.54|17010.26|16930.26|17010.47|16930.47|17009.4|16929.4|9
1721351820000|2024-07-19 01:17:00|17010.68|16930.68|17006.85|16926.85|17010.97|16930.97|17006.85|16926.85|10
1721351830000|2024-07-19 01:17:10|17006.6|16926.6|17005.2|16925.2|17006.6|16926.6|17005.2|16925.2|9
1721351840000|2024-07-19 01:17:20|17005.06|16925.06|17004.69|16924.69|17005.55|16925.55|17004.69|16924.69|10
1721351850000|2024-07-19 01:17:30|17004.53|16924.53|17002.85|16922.85|17004.53|16924.53|17002.85|16922.85|10
1721351860000|2024-07-19 01:17:40|17002.71|16922.71|17002.6|16922.6|17003.1|16923.1|17002.6|16922.6|10
1721351870000|2024-07-19 01:17:50|17002.04|16922.04|17001.03|16921.03|17002.04|16922.04|17001.03|16921.03|9
1721351880000|2024-07-19 01:18:00|17001.02|16921.02|17003.28|16923.28|17003.28|16923.28|17001.02|16921.02|10
1721351890000|2024-07-19 01:18:10|17003.98|16923.98|17002.94|16922.94|17004.28|16924.28|17002.94|16922.94|10
1721351900000|2024-07-19 01:18:20|17001.42|16921.42|16995.96|16915.96|17001.42|16921.42|16995.96|16915.96|10
1721351910000|2024-07-19 01:18:30|16994.8|16914.8|16987.66|16907.66|16994.8|16914.8|16987.66|16907.66|10
1721351920000|2024-07-19 01:18:40|16987.36|16907.36|16983.43|16903.43|16987.36|16907.36|16983.43|16903.43|10
1721351930000|2024-07-19 01:18:50|16983.51|16903.51|16984.18|16904.18|16984.67|16904.67|16983.51|16903.51|9
1721351940000|2024-07-19 01:19:00|16984.15|16904.15|16983.39|16903.39|16984.71|16904.71|16983.39|16903.39|10
1721351950000|2024-07-19 01:19:10|16983.26|16903.26|16982.5|16902.5|16983.53|16903.53|16982.5|16902.5|10
1721351960000|2024-07-19 01:19:20|16982.25|16902.25|16982.15|16902.15|16982.47|16902.47|16981.4|16901.4|10
1721351970000|2024-07-19 01:19:30|16981.49|16901.49|16980.74|16900.74|16981.49|16901.49|16980.64|16900.64|10
1721351980000|2024-07-19 01:19:40|16980.95|16900.95|16974.02|16894.02|16980.95|16900.95|16974.02|16894.02|10
1721351990000|2024-07-19 01:19:50|16973.56|16893.56|16970.34|16890.34|16973.56|16893.56|16970.34|16890.34|10
1721352000000|2024-07-19 01:20:00|16969.88|16889.88|16968.11|16888.11|16970.09|16890.09|16968.11|16888.11|10
1721352010000|2024-07-19 01:20:10|16969.01|16889.01|16968.82|16888.82|16970.38|16890.38|16968.82|16888.82|10
1721352020000|2024-07-19 01:20:20|16968.09|16888.09|16969.05|16889.05|16969.05|16889.05|16967.12|16887.12|10
1721352030000|2024-07-19 01:20:30|16969.58|16889.58|16970.12|16890.12|16970.71|16890.71|16969.58|16889.58|10
1721352040000|2024-07-19 01:20:40|16970.67|16890.67|16974.01|16894.01|16974.01|16894.01|16970.67|16890.67|10
1721352050000|2024-07-19 01:20:50|16974.21|16894.21|16975.1|16895.1|16975.79|16895.79|16974.21|16894.21|9
1721352060000|2024-07-19 01:21:00|16975.06|16895.06|16975.75|16895.75|16975.75|16895.75|16975.06|16895.06|10
1721352070000|2024-07-19 01:21:10|16976.68|16896.68|16977.29|16897.29|16977.29|16897.29|16976.45|16896.45|9
1721352080000|2024-07-19 01:21:20|16978.07|16898.07|16980.96|16900.96|16981.5|16901.5|16978.07|16898.07|10
1721352090000|2024-07-19 01:21:30|16980.85|16900.85|16982.42|16902.42|16982.42|16902.42|16980.85|16900.85|9
1721352100000|2024-07-19 01:21:40|16982.51|16902.51|16985.57|16905.57|16985.57|16905.57|16982.51|16902.51|10
1721352110000|2024-07-19 01:21:50|16985.56|16905.56|16990.19|16910.19|16990.19|16910.19|16985.56|16905.56|10
1721352120000|2024-07-19 01:22:00|16990.17|16910.17|16992.25|16912.25|16992.25|16912.25|16990.17|16910.17|9
1721352130000|2024-07-19 01:22:10|16993.61|16913.61|16994.88|16914.88|16994.88|16914.88|16993.61|16913.61|10
1721352140000|2024-07-19 01:22:20|16996.83|16916.83|17001.48|16921.48|17001.48|16921.48|16996.83|16916.83|10
1721352150000|2024-07-19 01:22:30|17001.97|16921.97|17008.19|16928.19|17008.19|16928.19|17001.97|16921.97|10
1721352160000|2024-07-19 01:22:40|17008.25|16928.25|17009.33|16929.33|17009.33|16929.33|17007.86|16927.86|10
1721352170000|2024-07-19 01:22:50|17009.46|16929.46|17011.69|16931.69|17011.69|16931.69|17009.46|16929.46|10
1721352180000|2024-07-19 01:23:00|17012.23|16932.23|17017.41|16937.41|17017.41|16937.41|17012.23|16932.23|10
1721352190000|2024-07-19 01:23:10|17018.24|16938.24|17019.81|16939.81|17020.38|16940.38|17018.24|16938.24|10
1721352200000|2024-07-19 01:23:20|17019.78|16939.78|17022.12|16942.12|17022.12|16942.12|17019.78|16939.78|10
1721352210000|2024-07-19 01:23:30|17022.17|16942.17|17025.21|16945.21|17025.21|16945.21|17022.17|16942.17|10
1721352220000|2024-07-19 01:23:40|17025.25|16945.25|17025.44|16945.44|17025.44|16945.44|17024.94|16944.94|10
1721352230000|2024-07-19 01:23:50|17025.46|16945.46|17027.66|16947.66|17027.68|16947.68|17025.46|16945.46|10
1721352240000|2024-07-19 01:24:00|17027.43|16947.43|17027.87|16947.87|17027.87|16947.87|17027.43|16947.43|10
1721352250000|2024-07-19 01:24:10|17027.86|16947.86|17028.17|16948.17|17028.17|16948.17|17027.62|16947.62|10
1721352260000|2024-07-19 01:24:20|17028.31|16948.31|17028.89|16948.89|17028.89|16948.89|17027.84|16947.84|10
1721352270000|2024-07-19 01:24:30|17028.86|16948.86|17029.57|16949.57|17029.57|16949.57|17028.86|16948.86|10
1721352280000|2024-07-19 01:24:40|17029.68|16949.68|17031.49|16951.49|17031.49|16951.49|17029.68|16949.68|9
1721352290000|2024-07-19 01:24:50|17031.78|16951.78|17032.98|16952.98|17032.98|16952.98|17031.78|16951.78|10
1721352300000|2024-07-19 01:25:00|17033.14|16953.14|17033.34|16953.34|17033.47|16953.47|17032.78|16952.78|10
1721352310000|2024-07-19 01:25:10|17033.49|16953.49|17037.59|16957.59|17037.59|16957.59|17033.49|16953.49|10
1721352320000|2024-07-19 01:25:20|17037.64|16957.64|17041.05|16961.05|17041.05|16961.05|17037.6|16957.6|10
1721352330000|2024-07-19 01:25:30|17041.08|16961.08|17041.24|16961.24|17041.32|16961.32|17040.79|16960.79|10
1721352340000|2024-07-19 01:25:40|17041.46|16961.46|17044.82|16964.82|17044.82|16964.82|17041.46|16961.46|10
1721352350000|2024-07-19 01:25:50|17044.98|16964.98|17045.17|16965.17|17045.18|16965.18|17044.86|16964.86|10
1721352360000|2024-07-19 01:26:00|17045.01|16965.01|17045.91|16965.91|17046.22|16966.22|17044.95|16964.95|10
1721352370000|2024-07-19 01:26:10|17047.02|16967.02|17047.62|16967.62|17047.62|16967.62|17047.02|16967.02|9
1721352380000|2024-07-19 01:26:20|17047.86|16967.86|17052.08|16972.08|17052.08|16972.08|17047.86|16967.86|10
1721352390000|2024-07-19 01:26:30|17052.53|16972.53|17055.69|16975.69|17055.69|16975.69|17052.53|16972.53|10
1721352400000|2024-07-19 01:26:40|17056.05|16976.05|17059.34|16979.34|17059.34|16979.34|17056.05|16976.05|10
1721352410000|2024-07-19 01:26:50|17059.49|16979.49|17061.46|16981.46|17061.46|16981.46|17059.49|16979.49|10
1721352420000|2024-07-19 01:27:00|17062.15|16982.15|17062.98|16982.98|17063.12|16983.12|17062.15|16982.15|10
1721352430000|2024-07-19 01:27:10|17062.95|16982.95|17063.76|16983.76|17064.65|16984.65|17062.95|16982.95|10
1721352440000|2024-07-19 01:27:20|17063.41|16983.41|17061.24|16981.24|17063.41|16983.41|17061.24|16981.24|10
1721352450000|2024-07-19 01:27:30|17060.69|16980.69|17063.91|16983.91|17063.91|16983.91|17060.68|16980.68|9
1721352460000|2024-07-19 01:27:40|17064.51|16984.51|17065.39|16985.39|17065.39|16985.39|17064.38|16984.38|10
1721352470000|2024-07-19 01:27:50|17065.57|16985.57|17068.21|16988.21|17068.21|16988.21|17065.51|16985.51|10
1721352480000|2024-07-19 01:28:00|17068.35|16988.35|17068.15|16988.15|17069.15|16989.15|17068.15|16988.15|10
1721352490000|2024-07-19 01:28:10|17067.43|16987.43|17065.96|16985.96|17067.43|16987.43|17065.96|16985.96|10
1721352500000|2024-07-19 01:28:20|17064.99|16984.99|17063.46|16983.46|17064.99|16984.99|17063.46|16983.46|9
1721352510000|2024-07-19 01:28:30|17063.73|16983.73|17063.18|16983.18|17063.77|16983.77|17062.93|16982.93|8
1721352520000|2024-07-19 01:28:40|17063.08|16983.08|17063.55|16983.55|17063.77|16983.77|17063.08|16983.08|10
1721352530000|2024-07-19 01:28:50|17063.36|16983.36|17064.19|16984.19|17064.19|16984.19|17063.19|16983.19|9
1721352540000|2024-07-19 01:29:00|17064.39|16984.39|17062.86|16982.86|17064.53|16984.53|17062.86|16982.86|10
1721352550000|2024-07-19 01:29:10|17062.66|16982.66|17065.69|16985.69|17065.69|16985.69|17062.66|16982.66|10
1721352560000|2024-07-19 01:29:20|17065.59|16985.59|17068.61|16988.61|17068.61|16988.61|17065.59|16985.59|10
1721352570000|2024-07-19 01:29:30|17068.63|16988.63|17069.08|16989.08|17069.08|16989.08|17068.49|16988.49|9
1721352580000|2024-07-19 01:29:40|17069.47|16989.47|17070.17|16990.17|17070.17|16990.17|17069.42|16989.42|10
1721352590000|2024-07-19 01:29:50|17070.03|16990.03|17070.51|16990.51|17071|16991|17069.75|16989.75|10
1721352600000|2024-07-19 01:30:00|17070.45|16990.45|17072.74|16992.74|17072.9|16992.9|17070.37|16990.37|10
1721352610000|2024-07-19 01:30:10|17072.75|16992.75|17075.75|16995.75|17075.8|16995.8|17072.75|16992.75|10
1721352620000|2024-07-19 01:30:20|17076.1|16996.1|17080.39|17000.39|17080.44|17000.44|17076.1|16996.1|10
1721352630000|2024-07-19 01:30:30|17080.76|17000.76|17084.1|17004.1|17084.12|17004.12|17080.76|17000.76|10
1721352640000|2024-07-19 01:30:40|17084.02|17004.02|17081.8|17001.8|17084.23|17004.23|17081.8|17001.8|10
1721352650000|2024-07-19 01:30:50|17081.47|17001.47|17081.11|17001.11|17081.86|17001.86|17080.9|17000.9|10
1721352660000|2024-07-19 01:31:00|17080.8|17000.8|17078.88|16998.88|17080.8|17000.8|17078.84|16998.84|10
1721352670000|2024-07-19 01:31:10|17078.84|16998.84|17078.21|16998.21|17079.24|16999.24|17078.21|16998.21|10
1721352680000|2024-07-19 01:31:20|17078.13|16998.13|17076.93|16996.93|17078.78|16998.78|17076.93|16996.93|10
1721352690000|2024-07-19 01:31:30|17076.85|16996.85|17074.27|16994.27|17076.85|16996.85|17074.27|16994.27|10
1721352700000|2024-07-19 01:31:40|17073.83|16993.83|17068.91|16988.91|17073.83|16993.83|17068.91|16988.91|10
1721352710000|2024-07-19 01:31:50|17068.83|16988.83|17065.26|16985.26|17068.83|16988.83|17065.26|16985.26|10
1721352720000|2024-07-19 01:32:00|17065.07|16985.07|17063.87|16983.87|17065.07|16985.07|17063.69|16983.69|10
1721352730000|2024-07-19 01:32:10|17064.91|16984.91|17068.16|16988.16|17068.16|16988.16|17064.54|16984.54|10
1721352740000|2024-07-19 01:32:20|17068.33|16988.33|17069.67|16989.67|17069.67|16989.67|17068.33|16988.33|10
1721352750000|2024-07-19 01:32:30|17072.21|16992.21|17072.9|16992.9|17073.74|16993.74|17072.21|16992.21|10
1721352760000|2024-07-19 01:32:40|17072.93|16992.93|17070.24|16990.24|17073.62|16993.62|17070.24|16990.24|10
1721352770000|2024-07-19 01:32:50|17068.62|16988.62|17067.34|16987.34|17068.62|16988.62|17067.1|16987.1|10
1721352780000|2024-07-19 01:33:00|17067.12|16987.12|17068.46|16988.46|17068.46|16988.46|17066.79|16986.79|10
1721352790000|2024-07-19 01:33:10|17069.26|16989.26|17070.97|16990.97|17071.06|16991.06|17069.26|16989.26|10
1721352800000|2024-07-19 01:33:20|17070.96|16990.96|17070.96|16990.96|17070.97|16990.97|17070.92|16990.92|10
1721352810000|2024-07-19 01:33:30|17070.94|16990.94|17073.35|16993.35|17073.35|16993.35|17070.94|16990.94|10
1721352820000|2024-07-19 01:33:40|17073.2|16993.2|17072.93|16992.93|17074.24|16994.24|17072.93|16992.93|10
1721352830000|2024-07-19 01:33:50|17072.55|16992.55|17070.54|16990.54|17073.13|16993.13|17070.44|16990.44|10
1721352840000|2024-07-19 01:34:00|17070.46|16990.46|17064.15|16984.15|17070.46|16990.46|17064.15|16984.15|9
1721352850000|2024-07-19 01:34:10|17063.78|16983.78|17060.85|16980.85|17063.78|16983.78|17060.79|16980.79|10
1721352860000|2024-07-19 01:34:20|17060.82|16980.82|17062.05|16982.05|17062.05|16982.05|17060.81|16980.81|10
1721352870000|2024-07-19 01:34:30|17061.27|16981.27|17061.18|16981.18|17061.99|16981.99|17061.18|16981.18|10
1721352880000|2024-07-19 01:34:40|17060.98|16980.98|17060|16980|17060.98|16980.98|17060|16980|10
1721352890000|2024-07-19 01:34:50|17060.03|16980.03|17060.29|16980.29|17060.43|16980.43|17058.67|16978.67|9
1721352900000|2024-07-19 01:35:00|17060.49|16980.49|17061.65|16981.65|17061.77|16981.77|17060.49|16980.49|10
1721352910000|2024-07-19 01:35:10|17061.4|16981.4|17061.09|16981.09|17062.73|16982.73|17061.09|16981.09|10
1721352920000|2024-07-19 01:35:20|17060.25|16980.25|17060.06|16980.06|17060.96|16980.96|17060.06|16980.06|10
1721352930000|2024-07-19 01:35:30|17059.71|16979.71|17059.48|16979.48|17059.73|16979.73|17059.05|16979.05|10
1721352940000|2024-07-19 01:35:40|17059.43|16979.43|17058.48|16978.48|17059.43|16979.43|17058.06|16978.06|10
1721352950000|2024-07-19 01:35:50|17059.23|16979.23|17060.6|16980.6|17060.6|16980.6|17059.23|16979.23|10
1721352960000|2024-07-19 01:36:00|17060.83|16980.83|17063.94|16983.94|17063.94|16983.94|17060.77|16980.77|9
1721352970000|2024-07-19 01:36:10|17063.82|16983.82|17064.01|16984.01|17064.71|16984.71|17063.63|16983.63|10
1721352980000|2024-07-19 01:36:20|17064.07|16984.07|17066.37|16986.37|17066.37|16986.37|17064.07|16984.07|10
1721352990000|2024-07-19 01:36:30|17066.83|16986.83|17067.1|16987.1|17067.1|16987.1|17066.33|16986.33|10
1721353000000|2024-07-19 01:36:40|17067.27|16987.27|17068.93|16988.93|17068.93|16988.93|17066.41|16986.41|10
1721353010000|2024-07-19 01:36:50|17068.95|16988.95|17073.17|16993.17|17073.28|16993.28|17068.95|16988.95|9
1721353020000|2024-07-19 01:37:00|17073.3|16993.3|17074.94|16994.94|17074.94|16994.94|17073.3|16993.3|10
1721353030000|2024-07-19 01:37:10|17074.69|16994.69|17076.08|16996.08|17076.12|16996.12|17074.63|16994.63|10
1721353040000|2024-07-19 01:37:20|17076.68|16996.68|17078.15|16998.15|17078.15|16998.15|17076.53|16996.53|10
1721353050000|2024-07-19 01:37:30|17078.21|16998.21|17080.49|17000.49|17080.49|17000.49|17078.21|16998.21|10
1721353060000|2024-07-19 01:37:40|17080.43|17000.43|17079.39|16999.39|17080.76|17000.76|17079.39|16999.39|10
1721353070000|2024-07-19 01:37:50|17080.59|17000.59|17082.01|17002.01|17082.11|17002.11|17080.59|17000.59|10
1721353080000|2024-07-19 01:38:00|17081.9|17001.9|17084.5|17004.5|17084.5|17004.5|17081.9|17001.9|10
1721353090000|2024-07-19 01:38:10|17084.34|17004.34|17084.87|17004.87|17085.35|17005.35|17084.34|17004.34|9
1721353100000|2024-07-19 01:38:20|17085.04|17005.04|17085.08|17005.08|17085.58|17005.58|17084.76|17004.76|10
1721353110000|2024-07-19 01:38:30|17085.07|17005.07|17083.94|17003.94|17085.07|17005.07|17083.6|17003.6|10
1721353120000|2024-07-19 01:38:40|17084.15|17004.15|17083.83|17003.83|17084.15|17004.15|17083.83|17003.83|10
1721353130000|2024-07-19 01:38:50|17084.42|17004.42|17086.72|17006.72|17086.72|17006.72|17084.42|17004.42|10
1721353140000|2024-07-19 01:39:00|17086.84|17006.84|17089.18|17009.18|17089.18|17009.18|17086.84|17006.84|10
1721353150000|2024-07-19 01:39:10|17089.1|17009.1|17090.08|17010.08|17090.08|17010.08|17088.83|17008.83|10
1721353160000|2024-07-19 01:39:20|17090.14|17010.14|17090.67|17010.67|17090.67|17010.67|17089.68|17009.68|10
1721353170000|2024-07-19 01:39:30|17090.63|17010.63|17089.35|17009.35|17090.64|17010.64|17089.35|17009.35|10
1721353180000|2024-07-19 01:39:40|17089.24|17009.24|17088.91|17008.91|17089.29|17009.29|17088.9|17008.9|10
1721353190000|2024-07-19 01:39:50|17089.26|17009.26|17090.32|17010.32|17090.32|17010.32|17089.26|17009.26|10
1721353200000|2024-07-19 01:40:00|17090.35|17010.35|17090.27|17010.27|17090.6|17010.6|17090.26|17010.26|9
1721353210000|2024-07-19 01:40:10|17090.13|17010.13|17089.3|17009.3|17090.13|17010.13|17089.2|17009.2|9
1721353220000|2024-07-19 01:40:20|17089.42|17009.42|17089.1|17009.1|17089.68|17009.68|17089.1|17009.1|10
1721353230000|2024-07-19 01:40:30|17089.07|17009.07|17090.41|17010.41|17090.41|17010.41|17089.07|17009.07|10
1721353240000|2024-07-19 01:40:40|17090.43|17010.43|17093.97|17013.97|17093.97|17013.97|17090.43|17010.43|10
1721353250000|2024-07-19 01:40:50|17094|17014|17095.87|17015.87|17095.99|17015.99|17094|17014|10
1721353260000|2024-07-19 01:41:00|17095.89|17015.89|17098.26|17018.26|17098.26|17018.26|17095.89|17015.89|9
1721353270000|2024-07-19 01:41:10|17099.12|17019.12|17101.56|17021.56|17101.94|17021.94|17099.12|17019.12|10
1721353280000|2024-07-19 01:41:20|17101.24|17021.24|17103.98|17023.98|17103.98|17023.98|17101.24|17021.24|10
1721353290000|2024-07-19 01:41:30|17103.91|17023.91|17106.87|17026.87|17106.87|17026.87|17103.91|17023.91|10
1721353300000|2024-07-19 01:41:40|17109.65|17029.65|17109.81|17029.81|17109.99|17029.99|17109.55|17029.55|9
1721353310000|2024-07-19 01:41:50|17110|17030|17109.39|17029.39|17110.47|17030.47|17109.37|17029.37|9
1721353320000|2024-07-19 01:42:00|17109.66|17029.66|17112.87|17032.87|17113.83|17033.83|17109.66|17029.66|10
1721353330000|2024-07-19 01:42:10|17112.85|17032.85|17110.97|17030.97|17112.85|17032.85|17110.58|17030.58|10
1721353340000|2024-07-19 01:42:20|17111.09|17031.09|17109.55|17029.55|17111.09|17031.09|17109.55|17029.55|10
1721353350000|2024-07-19 01:42:30|17109.16|17029.16|17109.28|17029.28|17109.76|17029.76|17109.16|17029.16|9
1721353360000|2024-07-19 01:42:40|17109.31|17029.31|17108.17|17028.17|17109.31|17029.31|17108.17|17028.17|10
1721353370000|2024-07-19 01:42:50|17107.7|17027.7|17107.58|17027.58|17107.87|17027.87|17107.54|17027.54|8
1721353380000|2024-07-19 01:43:00|17107.55|17027.55|17108.89|17028.89|17109.06|17029.06|17107.55|17027.55|10
1721353390000|2024-07-19 01:43:10|17108.91|17028.91|17108.46|17028.46|17108.91|17028.91|17108.12|17028.12|10
1721353400000|2024-07-19 01:43:20|17108.52|17028.52|17107.54|17027.54|17108.52|17028.52|17107.54|17027.54|9
1721353410000|2024-07-19 01:43:30|17107.46|17027.46|17106.71|17026.71|17107.46|17027.46|17106.65|17026.65|9
1721353420000|2024-07-19 01:43:40|17106.72|17026.72|17106.2|17026.2|17106.79|17026.79|17106.2|17026.2|9
1721353430000|2024-07-19 01:43:50|17106.03|17026.03|17103.83|17023.83|17106.03|17026.03|17103.83|17023.83|9
1721353440000|2024-07-19 01:44:00|17103.77|17023.77|17102.75|17022.75|17103.77|17023.77|17102.44|17022.44|10
1721353450000|2024-07-19 01:44:10|17103.18|17023.18|17103.95|17023.95|17103.95|17023.95|17103.18|17023.18|8
1721353460000|2024-07-19 01:44:20|17104.17|17024.17|17103.4|17023.4|17104.32|17024.32|17103.4|17023.4|9
1721353470000|2024-07-19 01:44:30|17103.38|17023.38|17101.13|17021.13|17103.38|17023.38|17101.13|17021.13|9
1721353480000|2024-07-19 01:44:40|17100.61|17020.61|17101.22|17021.22|17101.22|17021.22|17099.64|17019.64|10
1721353490000|2024-07-19 01:44:50|17101.07|17021.07|17101.67|17021.67|17101.67|17021.67|17101.07|17021.07|10
1721353500000|2024-07-19 01:45:00|17101.72|17021.72|17100.75|17020.75|17102.28|17022.28|17100.75|17020.75|9
1721353510000|2024-07-19 01:45:10|17101.19|17021.19|17103.7|17023.7|17103.7|17023.7|17101.19|17021.19|10
1721353520000|2024-07-19 01:45:20|17103.51|17023.51|17100.36|17020.36|17103.62|17023.62|17100.29|17020.29|10
1721353530000|2024-07-19 01:45:30|17100.37|17020.37|17099.12|17019.12|17100.4|17020.4|17099.12|17019.12|10
1721353540000|2024-07-19 01:45:40|17098.68|17018.68|17098.14|17018.14|17098.71|17018.71|17098.14|17018.14|9
1721353550000|2024-07-19 01:45:50|17096.95|17016.95|17095.08|17015.08|17097.01|17017.01|17095.04|17015.04|10
1721353560000|2024-07-19 01:46:00|17094.65|17014.65|17095.85|17015.85|17095.85|17015.85|17094.35|17014.35|8
1721353570000|2024-07-19 01:46:10|17096.34|17016.34|17097.22|17017.22|17097.26|17017.26|17096.34|17016.34|9
1721353580000|2024-07-19 01:46:20|17097.21|17017.21|17098.44|17018.44|17098.73|17018.73|17097.21|17017.21|9
1721353590000|2024-07-19 01:46:30|17098.62|17018.62|17096.4|17016.4|17098.63|17018.63|17096.4|17016.4|9
1721353600000|2024-07-19 01:46:40|17096.41|17016.41|17094.78|17014.78|17096.41|17016.41|17094.65|17014.65|10
1721353610000|2024-07-19 01:46:50|17094.87|17014.87|17093.72|17013.72|17095.63|17015.63|17093.72|17013.72|10
1721353620000|2024-07-19 01:47:00|17092.99|17012.99|17093.21|17013.21|17093.59|17013.59|17091.95|17011.95|10
1721353630000|2024-07-19 01:47:10|17093.27|17013.27|17095.02|17015.02|17095.02|17015.02|17093.26|17013.26|10
1721353640000|2024-07-19 01:47:20|17096.22|17016.22|17096.53|17016.53|17096.72|17016.72|17096.22|17016.22|9
1721353650000|2024-07-19 01:47:30|17096.39|17016.39|17095.91|17015.91|17096.39|17016.39|17095.81|17015.81|10
1721353660000|2024-07-19 01:47:40|17096.13|17016.13|17098.58|17018.58|17098.58|17018.58|17096.13|17016.13|10
1721353670000|2024-07-19 01:47:50|17098.73|17018.73|17101.03|17021.03|17101.03|17021.03|17098.71|17018.71|10
1721353680000|2024-07-19 01:48:00|17101.11|17021.11|17102.22|17022.22|17102.92|17022.92|17101.11|17021.11|10
1721353690000|2024-07-19 01:48:10|17102.96|17022.96|17103.3|17023.3|17103.3|17023.3|17102.16|17022.16|10
1721353700000|2024-07-19 01:48:20|17103.48|17023.48|17104.88|17024.88|17104.88|17024.88|17103.25|17023.25|10
1721353710000|2024-07-19 01:48:30|17104.79|17024.79|17105.49|17025.49|17106.08|17026.08|17104.79|17024.79|10
1721353720000|2024-07-19 01:48:40|17105.39|17025.39|17105.36|17025.36|17105.66|17025.66|17104.9|17024.9|10
1721353730000|2024-07-19 01:48:50|17105.32|17025.32|17106.8|17026.8|17106.8|17026.8|17105.32|17025.32|9
1721353740000|2024-07-19 01:49:00|17106.84|17026.84|17105.13|17025.13|17106.93|17026.93|17105.13|17025.13|9
1721353750000|2024-07-19 01:49:10|17105.07|17025.07|17105.38|17025.38|17105.39|17025.39|17104.98|17024.98|10
1721353760000|2024-07-19 01:49:20|17105.4|17025.4|17104.13|17024.13|17105.51|17025.51|17104.13|17024.13|10
1721353770000|2024-07-19 01:49:30|17103.96|17023.96|17102.9|17022.9|17103.96|17023.96|17102.9|17022.9|10
1721353780000|2024-07-19 01:49:40|17102.86|17022.86|17104.62|17024.62|17104.62|17024.62|17102.86|17022.86|8
1721353790000|2024-07-19 01:49:50|17105.13|17025.13|17107.35|17027.35|17107.39|17027.39|17105.07|17025.07|10
1721353800000|2024-07-19 01:50:00|17107.51|17027.51|17109.9|17029.9|17110.56|17030.56|17107.51|17027.51|10
1721353810000|2024-07-19 01:50:10|17109.68|17029.68|17110.11|17030.11|17110.14|17030.14|17109.51|17029.51|9
1721353820000|2024-07-19 01:50:20|17110.18|17030.18|17112.18|17032.18|17112.18|17032.18|17110.14|17030.14|10
1721353830000|2024-07-19 01:50:30|17112.87|17032.87|17114.88|17034.88|17115.21|17035.21|17112.87|17032.87|10
1721353840000|2024-07-19 01:50:40|17114.89|17034.89|17116.67|17036.67|17116.93|17036.93|17114.89|17034.89|10
1721353850000|2024-07-19 01:50:50|17117.57|17037.57|17120.29|17040.29|17120.29|17040.29|17117.57|17037.57|10
1721353860000|2024-07-19 01:51:00|17120.17|17040.17|17121.5|17041.5|17121.5|17041.5|17120.17|17040.17|9
1721353870000|2024-07-19 01:51:10|17121.08|17041.08|17122.58|17042.58|17122.98|17042.98|17121.07|17041.07|9
1721353880000|2024-07-19 01:51:20|17123.81|17043.81|17122.43|17042.43|17124.61|17044.61|17122.08|17042.08|10
1721353890000|2024-07-19 01:51:30|17122.3|17042.3|17121.71|17041.71|17122.3|17042.3|17121.49|17041.49|10
1721353900000|2024-07-19 01:51:40|17124.35|17044.35|17125.33|17045.33|17125.79|17045.79|17124.35|17044.35|10
1721353910000|2024-07-19 01:51:50|17125.26|17045.26|17124.54|17044.54|17126.55|17046.55|17124.54|17044.54|10
1721353920000|2024-07-19 01:52:00|17124.32|17044.32|17123.73|17043.73|17124.32|17044.32|17123.32|17043.32|10
1721353930000|2024-07-19 01:52:10|17123.32|17043.32|17119.28|17039.28|17123.32|17043.32|17119.28|17039.28|10
1721353940000|2024-07-19 01:52:20|17119.23|17039.23|17116.3|17036.3|17119.23|17039.23|17116.3|17036.3|10
1721353950000|2024-07-19 01:52:30|17116.12|17036.12|17115.96|17035.96|17116.16|17036.16|17115.68|17035.68|10
1721353960000|2024-07-19 01:52:40|17114.53|17034.53|17113.88|17033.88|17114.53|17034.53|17113.66|17033.66|9
1721353970000|2024-07-19 01:52:50|17113.91|17033.91|17114.07|17034.07|17114.41|17034.41|17113.77|17033.77|10
1721353980000|2024-07-19 01:53:00|17114.26|17034.26|17116.26|17036.26|17116.26|17036.26|17114.26|17034.26|10
1721353990000|2024-07-19 01:53:10|17116.29|17036.29|17115.71|17035.71|17116.29|17036.29|17115.45|17035.45|8
1721354000000|2024-07-19 01:53:20|17114.88|17034.88|17116.38|17036.38|17116.38|17036.38|17114.48|17034.48|10
1721354010000|2024-07-19 01:53:30|17116.53|17036.53|17116.23|17036.23|17116.6|17036.6|17116.01|17036.01|9
1721354020000|2024-07-19 01:53:40|17116.12|17036.12|17115.83|17035.83|17116.23|17036.23|17115.83|17035.83|10
1721354030000|2024-07-19 01:53:50|17115.98|17035.98|17115.32|17035.32|17116.06|17036.06|17115.32|17035.32|10
1721354040000|2024-07-19 01:54:00|17115.39|17035.39|17115.08|17035.08|17115.39|17035.39|17114.83|17034.83|10
1721354050000|2024-07-19 01:54:10|17115.1|17035.1|17113.62|17033.62|17115.1|17035.1|17113.62|17033.62|9
1721354060000|2024-07-19 01:54:20|17113.81|17033.81|17113.69|17033.69|17113.81|17033.81|17113.67|17033.67|7
1721354070000|2024-07-19 01:54:30|17113.59|17033.59|17114.19|17034.19|17114.19|17034.19|17113.57|17033.57|10
1721354080000|2024-07-19 01:54:40|17114.23|17034.23|17114.73|17034.73|17114.74|17034.74|17114.23|17034.23|9
1721354090000|2024-07-19 01:54:50|17114.75|17034.75|17114.76|17034.76|17114.83|17034.83|17114.75|17034.75|8
1721354100000|2024-07-19 01:55:00|17114.54|17034.54|17115.92|17035.92|17115.96|17035.96|17114.54|17034.54|9
1721354110000|2024-07-19 01:55:10|17115.87|17035.87|17116.08|17036.08|17116.08|17036.08|17115.61|17035.61|9
1721354120000|2024-07-19 01:55:20|17116.01|17036.01|17117.2|17037.2|17117.2|17037.2|17115.87|17035.87|9
1721354130000|2024-07-19 01:55:30|17117.1|17037.1|17117.81|17037.81|17117.81|17037.81|17117.08|17037.08|8
1721354140000|2024-07-19 01:55:40|17117.69|17037.69|17118.45|17038.45|17118.55|17038.55|17117.69|17037.69|10
1721354150000|2024-07-19 01:55:50|17118.64|17038.64|17119.48|17039.48|17119.48|17039.48|17118.52|17038.52|9
1721354160000|2024-07-19 01:56:00|17118.85|17038.85|17118.89|17038.89|17118.89|17038.89|17118.19|17038.19|10
1721354170000|2024-07-19 01:56:10|17118.86|17038.86|17120|17040|17120.06|17040.06|17118.86|17038.86|10
1721354180000|2024-07-19 01:56:20|17120.17|17040.17|17120.29|17040.29|17120.73|17040.73|17120.06|17040.06|10
1721354190000|2024-07-19 01:56:30|17120.48|17040.48|17120.7|17040.7|17120.7|17040.7|17120.48|17040.48|8
1721354200000|2024-07-19 01:56:40|17120.75|17040.75|17122.35|17042.35|17122.35|17042.35|17120.39|17040.39|10
1721354210000|2024-07-19 01:56:50|17122.41|17042.41|17125.39|17045.39|17125.39|17045.39|17122.41|17042.41|10
1721354220000|2024-07-19 01:57:00|17125.53|17045.53|17126.86|17046.86|17126.86|17046.86|17125.53|17045.53|10
1721354230000|2024-07-19 01:57:10|17126.77|17046.77|17126.37|17046.37|17126.92|17046.92|17126.37|17046.37|10
1721354240000|2024-07-19 01:57:20|17126.29|17046.29|17126.33|17046.33|17126.42|17046.42|17126.18|17046.18|9
1721354250000|2024-07-19 01:57:30|17126.35|17046.35|17126.39|17046.39|17126.65|17046.65|17126.34|17046.34|8
1721354260000|2024-07-19 01:57:40|17126.37|17046.37|17127.15|17047.15|17127.15|17047.15|17126.37|17046.37|8
1721354270000|2024-07-19 01:57:50|17127.14|17047.14|17127.1|17047.1|17127.19|17047.19|17126.99|17046.99|10
1721354280000|2024-07-19 01:58:00|17127.08|17047.08|17127.51|17047.51|17127.61|17047.61|17127.08|17047.08|9
1721354290000|2024-07-19 01:58:10|17127.55|17047.55|17127.89|17047.89|17127.89|17047.89|17127.55|17047.55|9
1721354300000|2024-07-19 01:58:20|17127.91|17047.91|17127.56|17047.56|17128.09|17048.09|17127.56|17047.56|10
1721354310000|2024-07-19 01:58:30|17127.54|17047.54|17126.47|17046.47|17127.55|17047.55|17126.47|17046.47|8
1721354320000|2024-07-19 01:58:40|17126.48|17046.48|17126.16|17046.16|17126.61|17046.61|17125.82|17045.82|10
1721354330000|2024-07-19 01:58:50|17127.26|17047.26|17128.2|17048.2|17128.26|17048.26|17127.26|17047.26|9
1721354340000|2024-07-19 01:59:00|17128.47|17048.47|17128.85|17048.85|17128.85|17048.85|17128.47|17048.47|9
1721354350000|2024-07-19 01:59:10|17128.86|17048.86|17129.11|17049.11|17129.11|17049.11|17128.67|17048.67|10
1721354360000|2024-07-19 01:59:20|17128.79|17048.79|17128.74|17048.74|17129.24|17049.24|17128.72|17048.72|8
1721354370000|2024-07-19 01:59:30|17128.7|17048.7|17129.23|17049.23|17129.49|17049.49|17128.7|17048.7|8
1721354380000|2024-07-19 01:59:40|17129.28|17049.28|17130.37|17050.37|17130.37|17050.37|17129.26|17049.26|7
1721354390000|2024-07-19 01:59:50|17130.4|17050.4|17131.09|17051.09|17131.09|17051.09|17130.4|17050.4|9
1721354400000|2024-07-19 02:00:00|17131.13|17051.13|17130.9|17050.9|17131.67|17051.67|17130.9|17050.9|10
1721354410000|2024-07-19 02:00:10|17131.09|17051.09|17134.01|17054.01|17134.15|17054.15|17131.09|17051.09|10
1721354420000|2024-07-19 02:00:20|17134.06|17054.06|17134.01|17054.01|17134.6|17054.6|17133.8|17053.8|9
1721354430000|2024-07-19 02:00:30|17134.28|17054.28|17134.66|17054.66|17134.66|17054.66|17134.04|17054.04|10
1721354440000|2024-07-19 02:00:40|17134.65|17054.65|17130.35|17050.35|17134.65|17054.65|17130.35|17050.35|10
1721354450000|2024-07-19 02:00:50|17130.59|17050.59|17127.28|17047.28|17130.59|17050.59|17127.28|17047.28|9
1721354460000|2024-07-19 02:01:00|17126.94|17046.94|17126.5|17046.5|17126.94|17046.94|17126.1|17046.1|9
1721354470000|2024-07-19 02:01:10|17126.49|17046.49|17128.26|17048.26|17128.26|17048.26|17126.12|17046.12|10
1721354480000|2024-07-19 02:01:20|17128.31|17048.31|17129.42|17049.42|17129.42|17049.42|17128.31|17048.31|10
1721354490000|2024-07-19 02:01:30|17129.66|17049.66|17129.53|17049.53|17129.87|17049.87|17129.01|17049.01|10
1721354500000|2024-07-19 02:01:40|17129.52|17049.52|17128.92|17048.92|17129.55|17049.55|17128.76|17048.76|10
1721354510000|2024-07-19 02:01:50|17128.74|17048.74|17127.23|17047.23|17128.9|17048.9|17127.02|17047.02|10
1721354520000|2024-07-19 02:02:00|17127.61|17047.61|17126.8|17046.8|17127.66|17047.66|17126.68|17046.68|10
1721354530000|2024-07-19 02:02:10|17126.83|17046.83|17129.27|17049.27|17129.27|17049.27|17126.83|17046.83|10
1721354540000|2024-07-19 02:02:20|17129.59|17049.59|17131.33|17051.33|17131.33|17051.33|17129.59|17049.59|10
1721354550000|2024-07-19 02:02:30|17131.51|17051.51|17131.98|17051.98|17132.01|17052.01|17131.51|17051.51|10
1721354560000|2024-07-19 02:02:40|17132.09|17052.09|17131.46|17051.46|17132.1|17052.1|17131.46|17051.46|10
1721354570000|2024-07-19 02:02:50|17131.45|17051.45|17130.84|17050.84|17131.84|17051.84|17130.75|17050.75|10
1721354580000|2024-07-19 02:03:00|17130.91|17050.91|17133.4|17053.4|17133.43|17053.43|17130.91|17050.91|9
1721354590000|2024-07-19 02:03:10|17133.42|17053.42|17137.05|17057.05|17137.07|17057.07|17133.42|17053.42|10
1721354600000|2024-07-19 02:03:20|17136.97|17056.97|17138.08|17058.08|17138.41|17058.41|17136.95|17056.95|10
1721354610000|2024-07-19 02:03:30|17138.11|17058.11|17138.63|17058.63|17138.63|17058.63|17137.81|17057.81|8
1721354620000|2024-07-19 02:03:40|17138.65|17058.65|17141.06|17061.06|17141.06|17061.06|17138.58|17058.58|8
1721354630000|2024-07-19 02:03:50|17141.07|17061.07|17144.94|17064.94|17144.94|17064.94|17141.05|17061.05|9
1721354640000|2024-07-19 02:04:00|17145.03|17065.03|17145.97|17065.97|17145.97|17065.97|17145.03|17065.03|10
1721354650000|2024-07-19 02:04:10|17146.21|17066.21|17146.45|17066.45|17146.54|17066.54|17146.21|17066.21|10
1721354660000|2024-07-19 02:04:20|17146.33|17066.33|17147.83|17067.83|17148.11|17068.11|17146.32|17066.32|9
1721354670000|2024-07-19 02:04:30|17147.55|17067.55|17147.33|17067.33|17147.55|17067.55|17147.33|17067.33|7
1721354680000|2024-07-19 02:04:40|17147.64|17067.64|17151.93|17071.93|17151.93|17071.93|17147.4|17067.4|10
1721354690000|2024-07-19 02:04:50|17152.36|17072.36|17154.4|17074.4|17154.4|17074.4|17152.36|17072.36|10
1721354700000|2024-07-19 02:05:00|17154.11|17074.11|17154.13|17074.13|17154.3|17074.3|17153.23|17073.23|10
1721354710000|2024-07-19 02:05:10|17154.44|17074.44|17155.14|17075.14|17155.18|17075.18|17154.11|17074.11|10
1721354720000|2024-07-19 02:05:20|17154.66|17074.66|17154.24|17074.24|17154.91|17074.91|17154.24|17074.24|10
1721354730000|2024-07-19 02:05:30|17154.79|17074.79|17152.46|17072.46|17154.99|17074.99|17152.46|17072.46|10
1721354740000|2024-07-19 02:05:40|17152.35|17072.35|17152.49|17072.49|17152.49|17072.49|17151.21|17071.21|10
1721354750000|2024-07-19 02:05:50|17152.68|17072.68|17158.09|17078.09|17158.09|17078.09|17152.68|17072.68|10
1721354760000|2024-07-19 02:06:00|17158.81|17078.81|17158.65|17078.65|17159.02|17079.02|17158.55|17078.55|10
1721354770000|2024-07-19 02:06:10|17158.76|17078.76|17156.61|17076.61|17158.76|17078.76|17156.61|17076.61|9
1721354780000|2024-07-19 02:06:20|17157.26|17077.26|17158.2|17078.2|17158.2|17078.2|17157.26|17077.26|10
1721354790000|2024-07-19 02:06:30|17158.18|17078.18|17159.31|17079.31|17159.31|17079.31|17157.88|17077.88|10
1721354800000|2024-07-19 02:06:40|17159.6|17079.6|17160.69|17080.69|17160.69|17080.69|17159.42|17079.42|10
1721354810000|2024-07-19 02:06:50|17160.27|17080.27|17164.44|17084.44|17164.44|17084.44|17160.01|17080.01|10
1721354820000|2024-07-19 02:07:00|17165.26|17085.26|17166.53|17086.53|17166.53|17086.53|17165.06|17085.06|10
1721354830000|2024-07-19 02:07:10|17166.54|17086.54|17166.53|17086.53|17166.63|17086.63|17166.47|17086.47|8
1721354840000|2024-07-19 02:07:20|17166.3|17086.3|17165.77|17085.77|17166.3|17086.3|17165.75|17085.75|10
1721354850000|2024-07-19 02:07:30|17165.8|17085.8|17164.84|17084.84|17165.8|17085.8|17164.84|17084.84|8
1721354860000|2024-07-19 02:07:40|17164.8|17084.8|17163.34|17083.34|17164.8|17084.8|17163.12|17083.12|10
1721354870000|2024-07-19 02:07:50|17163.39|17083.39|17163.11|17083.11|17163.39|17083.39|17162.12|17082.12|10
1721354880000|2024-07-19 02:08:00|17163.12|17083.12|17163.11|17083.11|17163.16|17083.16|17162.67|17082.67|9
1721354890000|2024-07-19 02:08:10|17162.78|17082.78|17164.18|17084.18|17164.18|17084.18|17162.27|17082.27|10
1721354900000|2024-07-19 02:08:20|17164.22|17084.22|17164.05|17084.05|17164.54|17084.54|17164.05|17084.05|8
1721354910000|2024-07-19 02:08:30|17163.91|17083.91|17165.79|17085.79|17165.79|17085.79|17163.91|17083.91|9
1721354920000|2024-07-19 02:08:40|17165.8|17085.8|17165.53|17085.53|17165.94|17085.94|17165.53|17085.53|10
1721354930000|2024-07-19 02:08:50|17165.41|17085.41|17164.92|17084.92|17165.41|17085.41|17164.76|17084.76|9
1721354940000|2024-07-19 02:09:00|17164.87|17084.87|17164.31|17084.31|17164.95|17084.95|17164.31|17084.31|8
1721354950000|2024-07-19 02:09:10|17164.17|17084.17|17164.97|17084.97|17165|17085|17164.17|17084.17|10
1721354960000|2024-07-19 02:09:20|17165|17085|17165.08|17085.08|17165.08|17085.08|17164.95|17084.95|7
1721354970000|2024-07-19 02:09:30|17164.82|17084.82|17165.52|17085.52|17165.6|17085.6|17164.82|17084.82|9
1721354980000|2024-07-19 02:09:40|17165.37|17085.37|17166.19|17086.19|17166.19|17086.19|17165.28|17085.28|10
1721354990000|2024-07-19 02:09:50|17166.2|17086.2|17166.02|17086.02|17166.23|17086.23|17166.02|17086.02|8
1721355000000|2024-07-19 02:10:00|17165.95|17085.95|17165.45|17085.45|17165.95|17085.95|17165.24|17085.24|9
1721355010000|2024-07-19 02:10:10|17165.34|17085.34|17165.42|17085.42|17165.94|17085.94|17165.34|17085.34|10
1721355020000|2024-07-19 02:10:20|17165.5|17085.5|17164.28|17084.28|17165.5|17085.5|17164.28|17084.28|10
1721355030000|2024-07-19 02:10:30|17163.73|17083.73|17162.59|17082.59|17163.73|17083.73|17162.59|17082.59|9
1721355040000|2024-07-19 02:10:40|17162.58|17082.58|17161.91|17081.91|17162.66|17082.66|17161.91|17081.91|10
1721355050000|2024-07-19 02:10:50|17161.78|17081.78|17161.78|17081.78|17161.79|17081.79|17161.62|17081.62|8
1721355060000|2024-07-19 02:11:00|17161.74|17081.74|17161.11|17081.11|17161.74|17081.74|17160.87|17080.87|9
1721355070000|2024-07-19 02:11:10|17162.35|17082.35|17165.37|17085.37|17165.37|17085.37|17162.35|17082.35|10
1721355080000|2024-07-19 02:11:20|17166.19|17086.19|17166.79|17086.79|17166.79|17086.79|17166.19|17086.19|10
1721355090000|2024-07-19 02:11:30|17166.64|17086.64|17168.01|17088.01|17168.01|17088.01|17166.51|17086.51|10
1721355100000|2024-07-19 02:11:40|17168.11|17088.11|17168.86|17088.86|17168.86|17088.86|17168.11|17088.11|10
1721355110000|2024-07-19 02:11:50|17168.87|17088.87|17167.14|17087.14|17168.87|17088.87|17166.85|17086.85|10
1721355120000|2024-07-19 02:12:00|17167.27|17087.27|17166.8|17086.8|17167.64|17087.64|17166.8|17086.8|10
1721355130000|2024-07-19 02:12:10|17166.83|17086.83|17167.15|17087.15|17167.71|17087.71|17166.56|17086.56|10
1721355140000|2024-07-19 02:12:20|17166.88|17086.88|17162.66|17082.66|17166.88|17086.88|17162.66|17082.66|10
1721355150000|2024-07-19 02:12:30|17162.24|17082.24|17161.59|17081.59|17162.24|17082.24|17161.59|17081.59|10
1721355160000|2024-07-19 02:12:40|17161.47|17081.47|17160.3|17080.3|17161.47|17081.47|17159.98|17079.98|8
1721355170000|2024-07-19 02:12:50|17160.28|17080.28|17161.52|17081.52|17161.52|17081.52|17160.19|17080.19|8
1721355180000|2024-07-19 02:13:00|17161.73|17081.73|17161.87|17081.87|17162.19|17082.19|17161.73|17081.73|10
1721355190000|2024-07-19 02:13:10|17161.46|17081.46|17161.25|17081.25|17161.46|17081.46|17161.05|17081.05|9
1721355200000|2024-07-19 02:13:20|17162.14|17082.14|17164.67|17084.67|17164.96|17084.96|17162.14|17082.14|10
1721355210000|2024-07-19 02:13:30|17164.56|17084.56|17165|17085|17165|17085|17164.47|17084.47|10
1721355220000|2024-07-19 02:13:40|17164.81|17084.81|17163.97|17083.97|17164.81|17084.81|17163.96|17083.96|8
1721355230000|2024-07-19 02:13:50|17163.92|17083.92|17163.9|17083.9|17163.92|17083.92|17163.34|17083.34|9
1721355240000|2024-07-19 02:14:00|17163.97|17083.97|17163.4|17083.4|17164.02|17084.02|17163.4|17083.4|10
1721355250000|2024-07-19 02:14:10|17163.31|17083.31|17162.42|17082.42|17163.31|17083.31|17162.42|17082.42|10
1721355260000|2024-07-19 02:14:20|17162.45|17082.45|17162.35|17082.35|17162.45|17082.45|17162.33|17082.33|7
1721355270000|2024-07-19 02:14:30|17162.29|17082.29|17160.06|17080.06|17162.32|17082.32|17160.06|17080.06|10
1721355280000|2024-07-19 02:14:40|17160|17080|17161.78|17081.78|17161.78|17081.78|17160|17080|10
1721355290000|2024-07-19 02:14:50|17162.12|17082.12|17164.68|17084.68|17164.68|17084.68|17162.12|17082.12|10
1721355300000|2024-07-19 02:15:00|17164.96|17084.96|17167.77|17087.77|17167.77|17087.77|17164.96|17084.96|9
1721355310000|2024-07-19 02:15:10|17170.86|17090.86|17171.77|17091.77|17171.78|17091.78|17170.75|17090.75|10
1721355320000|2024-07-19 02:15:20|17170.83|17090.83|17168.36|17088.36|17170.83|17090.83|17168.36|17088.36|9
1721355330000|2024-07-19 02:15:30|17168.16|17088.16|17166.6|17086.6|17168.16|17088.16|17166.39|17086.39|10
1721355340000|2024-07-19 02:15:40|17167.53|17087.53|17166.07|17086.07|17167.53|17087.53|17165.56|17085.56|10
1721355350000|2024-07-19 02:15:50|17166.21|17086.21|17166.39|17086.39|17166.84|17086.84|17166.21|17086.21|10
1721355360000|2024-07-19 02:16:00|17166.49|17086.49|17167.07|17087.07|17167.29|17087.29|17166.45|17086.45|10
1721355370000|2024-07-19 02:16:10|17166.46|17086.46|17166.18|17086.18|17166.46|17086.46|17165.93|17085.93|10
1721355380000|2024-07-19 02:16:20|17166.47|17086.47|17164.99|17084.99|17166.69|17086.69|17164.87|17084.87|9
1721355390000|2024-07-19 02:16:30|17164.94|17084.94|17166.48|17086.48|17166.48|17086.48|17164.81|17084.81|9
1721355400000|2024-07-19 02:16:40|17166.92|17086.92|17167.06|17087.06|17167.06|17087.06|17166.67|17086.67|9
1721355410000|2024-07-19 02:16:50|17167.16|17087.16|17166.87|17086.87|17167.21|17087.21|17166.44|17086.44|10
1721355420000|2024-07-19 02:17:00|17166.88|17086.88|17164.61|17084.61|17166.9|17086.9|17164.61|17084.61|10
1721355430000|2024-07-19 02:17:10|17164.43|17084.43|17164.95|17084.95|17164.95|17084.95|17163.86|17083.86|10
1721355440000|2024-07-19 02:17:20|17164.89|17084.89|17164.13|17084.13|17164.89|17084.89|17164.13|17084.13|10
1721355450000|2024-07-19 02:17:30|17164.04|17084.04|17163.87|17083.87|17164.19|17084.19|17163.73|17083.73|9
1721355460000|2024-07-19 02:17:40|17163.94|17083.94|17163.66|17083.66|17163.98|17083.98|17163.66|17083.66|9
1721355470000|2024-07-19 02:17:50|17163.59|17083.59|17163.67|17083.67|17163.67|17083.67|17163.5|17083.5|8
1721355480000|2024-07-19 02:18:00|17163.69|17083.69|17161.48|17081.48|17163.69|17083.69|17161.48|17081.48|9
1721355490000|2024-07-19 02:18:10|17160.53|17080.53|17156.48|17076.48|17160.53|17080.53|17156.48|17076.48|9
1721355500000|2024-07-19 02:18:20|17157|17077|17158.58|17078.58|17158.8|17078.8|17157|17077|10
1721355510000|2024-07-19 02:18:30|17158.47|17078.47|17159.02|17079.02|17159.25|17079.25|17158.47|17078.47|9
1721355520000|2024-07-19 02:18:40|17158.96|17078.96|17158.5|17078.5|17158.99|17078.99|17158.27|17078.27|9
1721355530000|2024-07-19 02:18:50|17158.63|17078.63|17159.36|17079.36|17159.36|17079.36|17158.23|17078.23|10
1721355540000|2024-07-19 02:19:00|17159.35|17079.35|17161.32|17081.32|17161.32|17081.32|17159.23|17079.23|10
1721355550000|2024-07-19 02:19:10|17161.45|17081.45|17160.85|17080.85|17161.5|17081.5|17160.67|17080.67|10
1721355560000|2024-07-19 02:19:20|17160.95|17080.95|17160.47|17080.47|17161.03|17081.03|17160.47|17080.47|10
1721355570000|2024-07-19 02:19:30|17160.48|17080.48|17158.52|17078.52|17160.5|17080.5|17158.52|17078.52|9
1721355580000|2024-07-19 02:19:40|17158.57|17078.57|17158.69|17078.69|17158.69|17078.69|17158.23|17078.23|9
1721355590000|2024-07-19 02:19:50|17159.08|17079.08|17160.05|17080.05|17160.1|17080.1|17159.08|17079.08|10
1721355600000|2024-07-19 02:20:00|17160|17080|17157.44|17077.44|17160.04|17080.04|17157.15|17077.15|9
1721355610000|2024-07-19 02:20:10|17156.98|17076.98|17159.81|17079.81|17159.81|17079.81|17156.76|17076.76|10
1721355620000|2024-07-19 02:20:20|17159.9|17079.9|17162.09|17082.09|17162.36|17082.36|17159.9|17079.9|10
1721355630000|2024-07-19 02:20:30|17162.2|17082.2|17162.67|17082.67|17162.95|17082.95|17161.97|17081.97|10
1721355640000|2024-07-19 02:20:40|17162.36|17082.36|17161.15|17081.15|17162.36|17082.36|17161.04|17081.04|10
1721355650000|2024-07-19 02:20:50|17161.13|17081.13|17161|17081|17161.13|17081.13|17160.45|17080.45|8
1721355660000|2024-07-19 02:21:00|17161.26|17081.26|17161.73|17081.73|17162.13|17082.13|17161.13|17081.13|10
1721355670000|2024-07-19 02:21:10|17161.91|17081.91|17161.92|17081.92|17162.94|17082.94|17161.91|17081.91|10
1721355680000|2024-07-19 02:21:20|17160.88|17080.88|17158.6|17078.6|17160.88|17080.88|17158.6|17078.6|10
1721355690000|2024-07-19 02:21:30|17158.01|17078.01|17153.87|17073.87|17158.01|17078.01|17153.87|17073.87|10
1721355700000|2024-07-19 02:21:40|17153.86|17073.86|17145.48|17065.48|17153.86|17073.86|17145.36|17065.36|10
1721355710000|2024-07-19 02:21:50|17145.57|17065.57|17146.43|17066.43|17146.45|17066.45|17145.57|17065.57|10
1721355720000|2024-07-19 02:22:00|17146.47|17066.47|17146.59|17066.59|17147.01|17067.01|17146.47|17066.47|9
1721355730000|2024-07-19 02:22:10|17146.77|17066.77|17145.71|17065.71|17146.77|17066.77|17145.67|17065.67|10
1721355740000|2024-07-19 02:22:20|17145.65|17065.65|17144.92|17064.92|17145.66|17065.66|17144.92|17064.92|10
1721355750000|2024-07-19 02:22:30|17144.64|17064.64|17142.68|17062.68|17144.64|17064.64|17142.66|17062.66|9
1721355760000|2024-07-19 02:22:40|17142.35|17062.35|17142.54|17062.54|17142.54|17062.54|17141.75|17061.75|9
1721355770000|2024-07-19 02:22:50|17142.56|17062.56|17142.16|17062.16|17142.56|17062.56|17142.11|17062.11|10
1721355780000|2024-07-19 02:23:00|17142.23|17062.23|17142.36|17062.36|17142.64|17062.64|17142.1|17062.1|10
1721355790000|2024-07-19 02:23:10|17142.47|17062.47|17140.74|17060.74|17142.47|17062.47|17140.48|17060.48|8
1721355800000|2024-07-19 02:23:20|17140.78|17060.78|17139.11|17059.11|17140.79|17060.79|17139.11|17059.11|9
1721355810000|2024-07-19 02:23:30|17138.88|17058.88|17138.24|17058.24|17138.88|17058.88|17138.22|17058.22|9
1721355820000|2024-07-19 02:23:40|17137.82|17057.82|17137.43|17057.43|17137.94|17057.94|17137.36|17057.36|9
1721355830000|2024-07-19 02:23:50|17137.39|17057.39|17137.74|17057.74|17137.77|17057.77|17137.13|17057.13|10
1721355840000|2024-07-19 02:24:00|17137.71|17057.71|17135.65|17055.65|17137.71|17057.71|17135.65|17055.65|10
1721355850000|2024-07-19 02:24:10|17134.68|17054.68|17133.98|17053.98|17134.68|17054.68|17133.98|17053.98|10
1721355860000|2024-07-19 02:24:20|17134.16|17054.16|17134.12|17054.12|17134.23|17054.23|17133.7|17053.7|9
1721355870000|2024-07-19 02:24:30|17134.02|17054.02|17131.71|17051.71|17134.02|17054.02|17131.71|17051.71|10
1721355880000|2024-07-19 02:24:40|17131.69|17051.69|17131.68|17051.68|17131.69|17051.69|17131.42|17051.42|10
1721355890000|2024-07-19 02:24:50|17131.63|17051.63|17131.56|17051.56|17131.64|17051.64|17131.44|17051.44|9
1721355900000|2024-07-19 02:25:00|17131.7|17051.7|17132.16|17052.16|17132.16|17052.16|17129.2|17049.2|10
1721355910000|2024-07-19 02:25:10|17132.44|17052.44|17133.16|17053.16|17133.16|17053.16|17132.37|17052.37|10
1721355920000|2024-07-19 02:25:20|17133.3|17053.3|17133.84|17053.84|17133.84|17053.84|17133.29|17053.29|8
1721355930000|2024-07-19 02:25:30|17133.85|17053.85|17134.31|17054.31|17134.31|17054.31|17133.85|17053.85|9
1721355940000|2024-07-19 02:25:40|17134.6|17054.6|17135.67|17055.67|17135.67|17055.67|17134.6|17054.6|9
1721355950000|2024-07-19 02:25:50|17136.47|17056.47|17137.2|17057.2|17137.2|17057.2|17136.11|17056.11|10
1721355960000|2024-07-19 02:26:00|17137.69|17057.69|17138.9|17058.9|17139.46|17059.46|17137.69|17057.69|10
1721355970000|2024-07-19 02:26:10|17139.18|17059.18|17137.84|17057.84|17139.18|17059.18|17137.84|17057.84|9
1721355980000|2024-07-19 02:26:20|17137.82|17057.82|17137.29|17057.29|17137.82|17057.82|17137.27|17057.27|9
1721355990000|2024-07-19 02:26:30|17137.21|17057.21|17136.65|17056.65|17137.53|17057.53|17136.59|17056.59|10
1721356000000|2024-07-19 02:26:40|17136.62|17056.62|17137.33|17057.33|17137.49|17057.49|17136.62|17056.62|10
1721356010000|2024-07-19 02:26:50|17137.34|17057.34|17138.67|17058.67|17138.67|17058.67|17137.3|17057.3|9
1721356020000|2024-07-19 02:27:00|17138.97|17058.97|17138.46|17058.46|17138.97|17058.97|17137.59|17057.59|10
1721356030000|2024-07-19 02:27:10|17138.76|17058.76|17141.23|17061.23|17141.45|17061.45|17138.72|17058.72|10
1721356040000|2024-07-19 02:27:20|17141.57|17061.57|17142.05|17062.05|17142.05|17062.05|17141.57|17061.57|9
1721356050000|2024-07-19 02:27:30|17142.16|17062.16|17143|17063|17143|17063|17142.16|17062.16|9
1721356060000|2024-07-19 02:27:40|17143.02|17063.02|17143.58|17063.58|17143.58|17063.58|17143.02|17063.02|7
1721356070000|2024-07-19 02:27:50|17143.6|17063.6|17143.5|17063.5|17143.62|17063.62|17143.44|17063.44|8
1721356080000|2024-07-19 02:28:00|17143.62|17063.62|17142.4|17062.4|17143.69|17063.69|17142.4|17062.4|10
1721356090000|2024-07-19 02:28:10|17142.44|17062.44|17143.89|17063.89|17143.89|17063.89|17142.27|17062.27|10
1721356100000|2024-07-19 02:28:20|17143.76|17063.76|17147.2|17067.2|17147.2|17067.2|17143.74|17063.74|10
1721356110000|2024-07-19 02:28:30|17147.37|17067.37|17146.46|17066.46|17148.06|17068.06|17146.46|17066.46|9
1721356120000|2024-07-19 02:28:40|17146.51|17066.51|17150.65|17070.65|17150.65|17070.65|17146.51|17066.51|10
1721356130000|2024-07-19 02:28:50|17150.81|17070.81|17150.95|17070.95|17151.23|17071.23|17150.81|17070.81|10
1721356140000|2024-07-19 02:29:00|17150.97|17070.97|17152.74|17072.74|17152.75|17072.75|17150.91|17070.91|9
1721356150000|2024-07-19 02:29:10|17152.85|17072.85|17153.38|17073.38|17153.38|17073.38|17152.66|17072.66|9
1721356160000|2024-07-19 02:29:20|17153.41|17073.41|17153.73|17073.73|17153.73|17073.73|17153.17|17073.17|9
1721356170000|2024-07-19 02:29:30|17153.91|17073.91|17153.7|17073.7|17153.91|17073.91|17153.37|17073.37|8
1721356180000|2024-07-19 02:29:40|17153.66|17073.66|17154.22|17074.22|17154.35|17074.35|17153.66|17073.66|9
1721356190000|2024-07-19 02:29:50|17153.99|17073.99|17154.32|17074.32|17154.32|17074.32|17153.88|17073.88|9
1721356200000|2024-07-19 02:30:00|17154.38|17074.38|17152.15|17072.15|17154.65|17074.65|17151.86|17071.86|10
1721356210000|2024-07-19 02:30:10|17152.6|17072.6|17151.81|17071.81|17152.6|17072.6|17151.81|17071.81|9
1721356220000|2024-07-19 02:30:20|17151.9|17071.9|17147.88|17067.88|17151.9|17071.9|17147.88|17067.88|10
1721356230000|2024-07-19 02:30:30|17147.37|17067.37|17146.72|17066.72|17147.47|17067.47|17146.72|17066.72|9
1721356240000|2024-07-19 02:30:40|17146.67|17066.67|17145.05|17065.05|17147.12|17067.12|17144.87|17064.87|8
1721356250000|2024-07-19 02:30:50|17144.78|17064.78|17145|17065|17145.03|17065.03|17144.39|17064.39|10
1721356260000|2024-07-19 02:31:00|17144.88|17064.88|17144.97|17064.97|17145.33|17065.33|17144.77|17064.77|9
1721356270000|2024-07-19 02:31:10|17145.13|17065.13|17147.14|17067.14|17147.2|17067.2|17145.13|17065.13|9
1721356280000|2024-07-19 02:31:20|17146.84|17066.84|17144.01|17064.01|17146.87|17066.87|17144.01|17064.01|9
1721356290000|2024-07-19 02:31:30|17143.91|17063.91|17143.2|17063.2|17143.91|17063.91|17143.18|17063.18|10
1721356300000|2024-07-19 02:31:40|17143.13|17063.13|17142.93|17062.93|17143.17|17063.17|17142.43|17062.43|10
1721356310000|2024-07-19 02:31:50|17142.96|17062.96|17144.2|17064.2|17144.2|17064.2|17142.96|17062.96|10
1721356320000|2024-07-19 02:32:00|17144.25|17064.25|17144.44|17064.44|17144.44|17064.44|17144.06|17064.06|10
1721356330000|2024-07-19 02:32:10|17144.56|17064.56|17144.5|17064.5|17146.02|17066.02|17144.39|17064.39|10
1721356340000|2024-07-19 02:32:20|17144.42|17064.42|17143.67|17063.67|17144.83|17064.83|17143.67|17063.67|9
1721356350000|2024-07-19 02:32:30|17143.71|17063.71|17145.93|17065.93|17145.93|17065.93|17143.71|17063.71|9
1721356360000|2024-07-19 02:32:40|17145.36|17065.36|17147.21|17067.21|17147.21|17067.21|17144.96|17064.96|10
1721356370000|2024-07-19 02:32:50|17147.2|17067.2|17147.48|17067.48|17147.76|17067.76|17147.2|17067.2|10
1721356380000|2024-07-19 02:33:00|17147.52|17067.52|17147.56|17067.56|17147.58|17067.58|17147.49|17067.49|9
1721356390000|2024-07-19 02:33:10|17147.31|17067.31|17145.74|17065.74|17147.31|17067.31|17145.63|17065.63|9
1721356400000|2024-07-19 02:33:20|17145.67|17065.67|17145.26|17065.26|17145.71|17065.71|17145.26|17065.26|10
1721356410000|2024-07-19 02:33:30|17145.29|17065.29|17144.31|17064.31|17146.04|17066.04|17144.31|17064.31|10
1721356420000|2024-07-19 02:33:40|17144.18|17064.18|17144.64|17064.64|17144.64|17064.64|17143.82|17063.82|10
1721356430000|2024-07-19 02:33:50|17144.71|17064.71|17145.38|17065.38|17145.5|17065.5|17144.71|17064.71|9
1721356440000|2024-07-19 02:34:00|17145.25|17065.25|17145.59|17065.59|17145.59|17065.59|17145.25|17065.25|9
1721356450000|2024-07-19 02:34:10|17146.02|17066.02|17146.08|17066.08|17146.22|17066.22|17146.02|17066.02|7
1721356460000|2024-07-19 02:34:20|17145.99|17065.99|17145.29|17065.29|17145.99|17065.99|17144.33|17064.33|9
1721356470000|2024-07-19 02:34:30|17145.66|17065.66|17144.85|17064.85|17145.86|17065.86|17144.7|17064.7|10
1721356480000|2024-07-19 02:34:40|17144.97|17064.97|17144.88|17064.88|17144.97|17064.97|17144.78|17064.78|9
1721356490000|2024-07-19 02:34:50|17144.93|17064.93|17145.26|17065.26|17145.5|17065.5|17144.9|17064.9|9
1721356500000|2024-07-19 02:35:00|17144.75|17064.75|17144.81|17064.81|17145.24|17065.24|17144.64|17064.64|9
1721356510000|2024-07-19 02:35:10|17144.82|17064.82|17145.17|17065.17|17145.17|17065.17|17144.82|17064.82|9
1721356520000|2024-07-19 02:35:20|17145.25|17065.25|17144.6|17064.6|17145.25|17065.25|17144.6|17064.6|9
1721356530000|2024-07-19 02:35:30|17144.43|17064.43|17144.08|17064.08|17144.43|17064.43|17143.97|17063.97|10
1721356540000|2024-07-19 02:35:40|17144.45|17064.45|17144.58|17064.58|17144.58|17064.58|17144.4|17064.4|10
1721356550000|2024-07-19 02:35:50|17144.55|17064.55|17142.76|17062.76|17144.64|17064.64|17142.76|17062.76|10
1721356560000|2024-07-19 02:36:00|17142.65|17062.65|17141.26|17061.26|17142.65|17062.65|17141.26|17061.26|10
1721356570000|2024-07-19 02:36:10|17140.19|17060.19|17138.04|17058.04|17140.36|17060.36|17138.04|17058.04|10
1721356580000|2024-07-19 02:36:20|17136.95|17056.95|17136.85|17056.85|17137.47|17057.47|17136.59|17056.59|10
1721356590000|2024-07-19 02:36:30|17136.66|17056.66|17136.48|17056.48|17136.66|17056.66|17136.29|17056.29|10
1721356600000|2024-07-19 02:36:40|17136.25|17056.25|17135.15|17055.15|17136.25|17056.25|17135.15|17055.15|10
1721356610000|2024-07-19 02:36:50|17135.41|17055.41|17134.15|17054.15|17135.41|17055.41|17134.09|17054.09|8
1721356620000|2024-07-19 02:37:00|17134.32|17054.32|17132.88|17052.88|17134.32|17054.32|17132.88|17052.88|10
1721356630000|2024-07-19 02:37:10|17132.48|17052.48|17131.3|17051.3|17132.48|17052.48|17131.3|17051.3|9
1721356640000|2024-07-19 02:37:20|17131.36|17051.36|17132.27|17052.27|17132.27|17052.27|17131.04|17051.04|9
1721356650000|2024-07-19 02:37:30|17132.49|17052.49|17131.48|17051.48|17132.63|17052.63|17131.31|17051.31|10
1721356660000|2024-07-19 02:37:40|17131.47|17051.47|17130.12|17050.12|17131.5|17051.5|17130.02|17050.02|10
1721356670000|2024-07-19 02:37:50|17130.14|17050.14|17129.27|17049.27|17130.2|17050.2|17129.25|17049.25|10
1721356680000|2024-07-19 02:38:00|17128.88|17048.88|17128.02|17048.02|17128.88|17048.88|17128|17048|10
1721356690000|2024-07-19 02:38:10|17127.83|17047.83|17124.78|17044.78|17128.2|17048.2|17124.78|17044.78|10
1721356700000|2024-07-19 02:38:20|17124.76|17044.76|17123.76|17043.76|17124.84|17044.84|17123.67|17043.67|9
1721356710000|2024-07-19 02:38:30|17123.71|17043.71|17122.58|17042.58|17123.71|17043.71|17122.58|17042.58|9
1721356720000|2024-07-19 02:38:40|17122.54|17042.54|17122.51|17042.51|17122.73|17042.73|17122.51|17042.51|8
1721356730000|2024-07-19 02:38:50|17122.05|17042.05|17121.62|17041.62|17122.05|17042.05|17121.62|17041.62|9
1721356740000|2024-07-19 02:39:00|17121.63|17041.63|17121.15|17041.15|17121.64|17041.64|17121.15|17041.15|8
1721356750000|2024-07-19 02:39:10|17121.64|17041.64|17121.12|17041.12|17122.05|17042.05|17121.07|17041.07|10
1721356760000|2024-07-19 02:39:20|17120.78|17040.78|17119.5|17039.5|17120.78|17040.78|17119.44|17039.44|10
1721356770000|2024-07-19 02:39:30|17119.46|17039.46|17119.38|17039.38|17119.84|17039.84|17119.38|17039.38|9
1721356780000|2024-07-19 02:39:40|17119.18|17039.18|17119.1|17039.1|17119.23|17039.23|17119.08|17039.08|8
1721356790000|2024-07-19 02:39:50|17119.12|17039.12|17119.44|17039.44|17119.44|17039.44|17119.12|17039.12|9
1721356800000|2024-07-19 02:40:00|17119.46|17039.46|17118.27|17038.27|17119.46|17039.46|17118.13|17038.13|10
1721356810000|2024-07-19 02:40:10|17118.55|17038.55|17118.1|17038.1|17118.55|17038.55|17117.89|17037.89|10
1721356820000|2024-07-19 02:40:20|17118.08|17038.08|17119.65|17039.65|17119.72|17039.72|17118.06|17038.06|10
1721356830000|2024-07-19 02:40:30|17120.39|17040.39|17122.42|17042.42|17122.42|17042.42|17120.39|17040.39|10
1721356840000|2024-07-19 02:40:40|17122.43|17042.43|17124.23|17044.23|17124.23|17044.23|17122.43|17042.43|10
1721356850000|2024-07-19 02:40:50|17125.08|17045.08|17126.77|17046.77|17126.77|17046.77|17124.96|17044.96|10
1721356860000|2024-07-19 02:41:00|17126.81|17046.81|17129.38|17049.38|17129.38|17049.38|17126.81|17046.81|10
1721356870000|2024-07-19 02:41:10|17129.26|17049.26|17130.28|17050.28|17130.28|17050.28|17129.2|17049.2|10
1721356880000|2024-07-19 02:41:20|17130.47|17050.47|17132.32|17052.32|17132.41|17052.41|17130.47|17050.47|9
1721356890000|2024-07-19 02:41:30|17132.58|17052.58|17128.58|17048.58|17132.64|17052.64|17128.58|17048.58|10
1721356900000|2024-07-19 02:41:40|17128.53|17048.53|17124.1|17044.1|17128.53|17048.53|17124.1|17044.1|10
1721356910000|2024-07-19 02:41:50|17123.98|17043.98|17120.11|17040.11|17123.98|17043.98|17120.11|17040.11|10
1721356920000|2024-07-19 02:42:00|17120.13|17040.13|17117.86|17037.86|17120.13|17040.13|17117.83|17037.83|10
1721356930000|2024-07-19 02:42:10|17117.48|17037.48|17115.89|17035.89|17117.49|17037.49|17115.85|17035.85|9
1721356940000|2024-07-19 02:42:20|17115.83|17035.83|17111.5|17031.5|17115.83|17035.83|17110.74|17030.74|10
1721356950000|2024-07-19 02:42:30|17111.75|17031.75|17111.56|17031.56|17111.75|17031.75|17111.3|17031.3|9
1721356960000|2024-07-19 02:42:40|17111.55|17031.55|17110.48|17030.48|17111.55|17031.55|17110.48|17030.48|9
1721356970000|2024-07-19 02:42:50|17110.5|17030.5|17109.91|17029.91|17110.5|17030.5|17109.91|17029.91|10
1721356980000|2024-07-19 02:43:00|17109.82|17029.82|17108.99|17028.99|17109.82|17029.82|17108.99|17028.99|9
1721356990000|2024-07-19 02:43:10|17108.77|17028.77|17105.37|17025.37|17108.77|17028.77|17105.37|17025.37|10
1721357000000|2024-07-19 02:43:20|17105.41|17025.41|17106.91|17026.91|17106.91|17026.91|17105.31|17025.31|10
1721357010000|2024-07-19 02:43:30|17106.94|17026.94|17109.48|17029.48|17109.77|17029.77|17106.94|17026.94|10
1721357020000|2024-07-19 02:43:40|17109.44|17029.44|17110.13|17030.13|17110.13|17030.13|17109.44|17029.44|8
1721357030000|2024-07-19 02:43:50|17110.12|17030.12|17111.09|17031.09|17111.5|17031.5|17110.12|17030.12|10
1721357040000|2024-07-19 02:44:00|17111.04|17031.04|17111.19|17031.19|17111.19|17031.19|17110.76|17030.76|10
1721357050000|2024-07-19 02:44:10|17111.76|17031.76|17111.03|17031.03|17111.76|17031.76|17111.03|17031.03|9
1721357060000|2024-07-19 02:44:20|17111|17031|17116.2|17036.2|17116.2|17036.2|17111|17031|10
1721357070000|2024-07-19 02:44:30|17116.73|17036.73|17117.6|17037.6|17117.6|17037.6|17116.73|17036.73|9
1721357080000|2024-07-19 02:44:40|17117.39|17037.39|17116.29|17036.29|17117.39|17037.39|17116.29|17036.29|10
1721357090000|2024-07-19 02:44:50|17115.82|17035.82|17115.2|17035.2|17115.82|17035.82|17114.96|17034.96|10
1721357100000|2024-07-19 02:45:00|17115.39|17035.39|17118.2|17038.2|17118.21|17038.21|17115.38|17035.38|10
1721357110000|2024-07-19 02:45:10|17118.21|17038.21|17118.69|17038.69|17118.69|17038.69|17118.08|17038.08|8
1721357120000|2024-07-19 02:45:20|17118.68|17038.68|17119.71|17039.71|17119.75|17039.75|17118.67|17038.67|8
1721357130000|2024-07-19 02:45:30|17119.79|17039.79|17118.32|17038.32|17119.79|17039.79|17118|17038|9
1721357140000|2024-07-19 02:45:40|17118.49|17038.49|17118.9|17038.9|17119.18|17039.18|17118.49|17038.49|10
1721357150000|2024-07-19 02:45:50|17118.87|17038.87|17119.37|17039.37|17119.43|17039.43|17118.5|17038.5|10
1721357160000|2024-07-19 02:46:00|17119.36|17039.36|17120.33|17040.33|17120.33|17040.33|17119.36|17039.36|7
1721357170000|2024-07-19 02:46:10|17120.3|17040.3|17120.81|17040.81|17120.87|17040.87|17120.3|17040.3|8
1721357180000|2024-07-19 02:46:20|17120.74|17040.74|17121.52|17041.52|17121.52|17041.52|17120.74|17040.74|9
1721357190000|2024-07-19 02:46:30|17121.38|17041.38|17121.38|17041.38|17121.39|17041.39|17121.06|17041.06|10
1721357200000|2024-07-19 02:46:40|17121.43|17041.43|17121.3|17041.3|17121.64|17041.64|17121.2|17041.2|10
1721357210000|2024-07-19 02:46:50|17121.32|17041.32|17123.89|17043.89|17123.89|17043.89|17121.32|17041.32|10
1721357220000|2024-07-19 02:47:00|17123.9|17043.9|17123.7|17043.7|17123.9|17043.9|17123.02|17043.02|9
1721357230000|2024-07-19 02:47:10|17123.72|17043.72|17127.31|17047.31|17127.31|17047.31|17123.72|17043.72|9
1721357240000|2024-07-19 02:47:20|17127.32|17047.32|17132.28|17052.28|17132.28|17052.28|17127.32|17047.32|10
1721357250000|2024-07-19 02:47:30|17131.73|17051.73|17130.07|17050.07|17131.73|17051.73|17130.05|17050.05|9
1721357260000|2024-07-19 02:47:40|17129.35|17049.35|17127.72|17047.72|17129.35|17049.35|17127.72|17047.72|10
1721357270000|2024-07-19 02:47:50|17127.83|17047.83|17129.09|17049.09|17129.09|17049.09|17127.58|17047.58|9
1721357280000|2024-07-19 02:48:00|17129.2|17049.2|17128.54|17048.54|17129.2|17049.2|17128.48|17048.48|9
1721357290000|2024-07-19 02:48:10|17128.51|17048.51|17126.09|17046.09|17128.52|17048.52|17126.09|17046.09|10
1721357300000|2024-07-19 02:48:20|17125.65|17045.65|17124.49|17044.49|17125.65|17045.65|17124.49|17044.49|10
1721357310000|2024-07-19 02:48:30|17124.44|17044.44|17124.04|17044.04|17124.44|17044.44|17123.9|17043.9|9
1721357320000|2024-07-19 02:48:40|17123.71|17043.71|17122.79|17042.79|17123.71|17043.71|17122.75|17042.75|7
1721357330000|2024-07-19 02:48:50|17122.66|17042.66|17122.31|17042.31|17122.66|17042.66|17122.31|17042.31|10
1721357340000|2024-07-19 02:49:00|17122.34|17042.34|17116.31|17036.31|17122.37|17042.37|17116.31|17036.31|10
1721357350000|2024-07-19 02:49:10|17114.39|17034.39|17111.7|17031.7|17114.39|17034.39|17111.7|17031.7|10
1721357360000|2024-07-19 02:49:20|17111.67|17031.67|17107.97|17027.97|17111.71|17031.71|17107.97|17027.97|9
1721357370000|2024-07-19 02:49:30|17107.76|17027.76|17106.86|17026.86|17107.76|17027.76|17106.86|17026.86|10
1721357380000|2024-07-19 02:49:40|17106.67|17026.67|17105.59|17025.59|17106.67|17026.67|17105.59|17025.59|10
1721357390000|2024-07-19 02:49:50|17105.14|17025.14|17106.62|17026.62|17106.62|17026.62|17105.14|17025.14|9
1721357400000|2024-07-19 02:50:00|17106.65|17026.65|17107.03|17027.03|17107.06|17027.06|17106.65|17026.65|9
1721357410000|2024-07-19 02:50:10|17107.24|17027.24|17104.53|17024.53|17107.44|17027.44|17104.33|17024.33|10
1721357420000|2024-07-19 02:50:20|17104.71|17024.71|17102.43|17022.43|17104.71|17024.71|17102.17|17022.17|10
1721357430000|2024-07-19 02:50:30|17102.47|17022.47|17102.84|17022.84|17103.11|17023.11|17101.97|17021.97|10
1721357440000|2024-07-19 02:50:40|17102.73|17022.73|17100.1|17020.1|17102.8|17022.8|17100.1|17020.1|10
1721357450000|2024-07-19 02:50:50|17099.87|17019.87|17096.23|17016.23|17099.87|17019.87|17096.23|17016.23|10
1721357460000|2024-07-19 02:51:00|17095.38|17015.38|17089.18|17009.18|17095.38|17015.38|17089.18|17009.18|10
1721357470000|2024-07-19 02:51:10|17089.04|17009.04|17087.13|17007.13|17089.04|17009.04|17087.13|17007.13|10
1721357480000|2024-07-19 02:51:20|17087.53|17007.53|17085.75|17005.75|17087.53|17007.53|17085.63|17005.63|10
1721357490000|2024-07-19 02:51:30|17085.96|17005.96|17086.83|17006.83|17086.94|17006.94|17085.96|17005.96|9
1721357500000|2024-07-19 02:51:40|17086.72|17006.72|17087.27|17007.27|17087.27|17007.27|17086.6|17006.6|8
1721357510000|2024-07-19 02:51:50|17087.06|17007.06|17086.91|17006.91|17087.06|17007.06|17086.73|17006.73|10
1721357520000|2024-07-19 02:52:00|17087.02|17007.02|17086.43|17006.43|17087.02|17007.02|17086.43|17006.43|7
1721357530000|2024-07-19 02:52:10|17086.23|17006.23|17082.11|17002.11|17086.23|17006.23|17081.82|17001.82|9
1721357540000|2024-07-19 02:52:20|17081.79|17001.79|17078.83|16998.83|17081.8|17001.8|17078.78|16998.78|10
1721357550000|2024-07-19 02:52:30|17078.88|16998.88|17078.85|16998.85|17079.46|16999.46|17078.85|16998.85|9
1721357560000|2024-07-19 02:52:40|17078.64|16998.64|17078.44|16998.44|17079.08|16999.08|17078.44|16998.44|9
1721357570000|2024-07-19 02:52:50|17077.65|16997.65|17074.21|16994.21|17077.65|16997.65|17073.67|16993.67|10
1721357580000|2024-07-19 02:53:00|17074.24|16994.24|17074.65|16994.65|17074.65|16994.65|17074.16|16994.16|9
1721357590000|2024-07-19 02:53:10|17074.64|16994.64|17072.17|16992.17|17074.64|16994.64|17072.17|16992.17|10
1721357600000|2024-07-19 02:53:20|17072.34|16992.34|17073.52|16993.52|17073.52|16993.52|17072.34|16992.34|9
1721357610000|2024-07-19 02:53:30|17073.58|16993.58|17075.42|16995.42|17075.42|16995.42|17073.58|16993.58|10
1721357620000|2024-07-19 02:53:40|17076.01|16996.01|17074.42|16994.42|17076.09|16996.09|17072.25|16992.25|10
1721357630000|2024-07-19 02:53:50|17074.28|16994.28|17077.54|16997.54|17077.54|16997.54|17074.28|16994.28|10
1721357640000|2024-07-19 02:54:00|17077.65|16997.65|17076.1|16996.1|17078.17|16998.17|17074.93|16994.93|10
1721357650000|2024-07-19 02:54:10|17077.05|16997.05|17080.12|17000.12|17080.14|17000.14|17077.05|16997.05|10
1721357660000|2024-07-19 02:54:20|17079.92|16999.92|17081.27|17001.27|17081.27|17001.27|17079.92|16999.92|8
1721357670000|2024-07-19 02:54:30|17081.28|17001.28|17084.43|17004.43|17084.43|17004.43|17081.28|17001.28|8
1721357680000|2024-07-19 02:54:40|17084.96|17004.96|17085.78|17005.78|17085.78|17005.78|17084.96|17004.96|10
1721357690000|2024-07-19 02:54:50|17086.22|17006.22|17086.37|17006.37|17086.41|17006.41|17086.22|17006.22|10
1721357700000|2024-07-19 02:55:00|17086.41|17006.41|17086.49|17006.49|17086.58|17006.58|17086.41|17006.41|10
1721357710000|2024-07-19 02:55:10|17086.57|17006.57|17086.78|17006.78|17086.95|17006.95|17086.57|17006.57|10
1721357720000|2024-07-19 02:55:20|17086.68|17006.68|17087.76|17007.76|17088.01|17008.01|17086.41|17006.41|10
1721357730000|2024-07-19 02:55:30|17087.74|17007.74|17088.69|17008.69|17088.69|17008.69|17087.71|17007.71|9
1721357740000|2024-07-19 02:55:40|17088.72|17008.72|17089.25|17009.25|17089.69|17009.69|17088.72|17008.72|10
1721357750000|2024-07-19 02:55:50|17089.4|17009.4|17089.54|17009.54|17089.54|17009.54|17089.14|17009.14|9
1721357760000|2024-07-19 02:56:00|17089.75|17009.75|17090.32|17010.32|17090.34|17010.34|17089.72|17009.72|10
1721357770000|2024-07-19 02:56:10|17090.45|17010.45|17091.36|17011.36|17091.91|17011.91|17090.45|17010.45|10
1721357780000|2024-07-19 02:56:20|17091.2|17011.2|17090.66|17010.66|17091.45|17011.45|17090.43|17010.43|10
1721357790000|2024-07-19 02:56:30|17090.42|17010.42|17090.49|17010.49|17090.49|17010.49|17089.89|17009.89|9
1721357800000|2024-07-19 02:56:40|17090.64|17010.64|17093.06|17013.06|17093.15|17013.15|17090.64|17010.64|8
1721357810000|2024-07-19 02:56:50|17093.04|17013.04|17092.88|17012.88|17093.51|17013.51|17092.88|17012.88|9
1721357820000|2024-07-19 02:57:00|17092.49|17012.49|17089.83|17009.83|17092.49|17012.49|17089.83|17009.83|10
1721357830000|2024-07-19 02:57:10|17089.79|17009.79|17089.63|17009.63|17089.92|17009.92|17089.25|17009.25|10
1721357840000|2024-07-19 02:57:20|17089.5|17009.5|17090.08|17010.08|17090.64|17010.64|17089.46|17009.46|10
1721357850000|2024-07-19 02:57:30|17089.73|17009.73|17089.94|17009.94|17089.94|17009.94|17089.19|17009.19|10
1721357860000|2024-07-19 02:57:40|17090.26|17010.26|17089.98|17009.98|17090.27|17010.27|17089.79|17009.79|8
1721357870000|2024-07-19 02:57:50|17089.85|17009.85|17094.54|17014.54|17094.54|17014.54|17089.6|17009.6|10
1721357880000|2024-07-19 02:58:00|17094.69|17014.69|17094.57|17014.57|17094.69|17014.69|17093.05|17013.05|10
1721357890000|2024-07-19 02:58:10|17094.5|17014.5|17095.59|17015.59|17095.73|17015.73|17094.5|17014.5|10
1721357900000|2024-07-19 02:58:20|17095.77|17015.77|17097.7|17017.7|17097.7|17017.7|17095.77|17015.77|8
1721357910000|2024-07-19 02:58:30|17097.77|17017.77|17097.89|17017.89|17098.91|17018.91|17097.77|17017.77|10
1721357920000|2024-07-19 02:58:40|17097.9|17017.9|17102.84|17022.84|17102.84|17022.84|17097.9|17017.9|9
1721357930000|2024-07-19 02:58:50|17102.95|17022.95|17103.2|17023.2|17103.23|17023.23|17102.95|17022.95|9
1721357940000|2024-07-19 02:59:00|17103.81|17023.81|17103.92|17023.92|17103.92|17023.92|17103.5|17023.5|9
1721357950000|2024-07-19 02:59:10|17103.77|17023.77|17104.64|17024.64|17104.64|17024.64|17103.77|17023.77|10
1721357960000|2024-07-19 02:59:20|17104.45|17024.45|17106.54|17026.54|17106.91|17026.91|17104.45|17024.45|10
1721357970000|2024-07-19 02:59:30|17106.52|17026.52|17108.09|17028.09|17108.09|17028.09|17106.52|17026.52|10
1721357980000|2024-07-19 02:59:40|17108.1|17028.1|17108.86|17028.86|17108.92|17028.92|17108.1|17028.1|10
1721357990000|2024-07-19 02:59:50|17108.97|17028.97|17107.26|17027.26|17108.97|17028.97|17107.26|17027.26|10
1721358000000|2024-07-19 03:00:00|17107.25|17027.25|17107.29|17027.29|17107.37|17027.37|17107.2|17027.2|6
1721358010000|2024-07-19 03:00:10|17107.14|17027.14|17107.61|17027.61|17107.77|17027.77|17107.14|17027.14|10
1721358020000|2024-07-19 03:00:20|17107.49|17027.49|17108.06|17028.06|17108.12|17028.12|17107.49|17027.49|9
1721358030000|2024-07-19 03:00:30|17107.8|17027.8|17106.15|17026.15|17107.8|17027.8|17106.12|17026.12|10
1721358040000|2024-07-19 03:00:40|17105.74|17025.74|17105.32|17025.32|17105.91|17025.91|17105.28|17025.28|10
1721358050000|2024-07-19 03:00:50|17105.23|17025.23|17107.55|17027.55|17107.76|17027.76|17105.19|17025.19|10
1721358060000|2024-07-19 03:01:00|17107.51|17027.51|17105.2|17025.2|17107.51|17027.51|17105.2|17025.2|10
1721358070000|2024-07-19 03:01:10|17105.46|17025.46|17105.99|17025.99|17106.05|17026.05|17105.46|17025.46|10
1721358080000|2024-07-19 03:01:20|17105.97|17025.97|17106.16|17026.16|17106.39|17026.39|17105.75|17025.75|10
1721358090000|2024-07-19 03:01:30|17106.15|17026.15|17108.01|17028.01|17108.01|17028.01|17106.15|17026.15|9
1721358100000|2024-07-19 03:01:40|17108.55|17028.55|17109.18|17029.18|17109.18|17029.18|17108.55|17028.55|9
1721358110000|2024-07-19 03:01:50|17109|17029|17111.68|17031.68|17111.68|17031.68|17109|17029|10
1721358120000|2024-07-19 03:02:00|17111.93|17031.93|17114.64|17034.64|17114.64|17034.64|17111.93|17031.93|9
1721358130000|2024-07-19 03:02:10|17114.71|17034.71|17116.25|17036.25|17116.25|17036.25|17114.69|17034.69|9
1721358140000|2024-07-19 03:02:20|17116.48|17036.48|17116.74|17036.74|17116.74|17036.74|17116.28|17036.28|10
1721358150000|2024-07-19 03:02:30|17117.71|17037.71|17119.08|17039.08|17119.08|17039.08|17117.71|17037.71|7
1721358160000|2024-07-19 03:02:40|17119.09|17039.09|17119.96|17039.96|17119.96|17039.96|17119.09|17039.09|10
1721358170000|2024-07-19 03:02:50|17119.88|17039.88|17120.01|17040.01|17120.01|17040.01|17119.74|17039.74|9
1721358180000|2024-07-19 03:03:00|17119.97|17039.97|17119.99|17039.99|17120.02|17040.02|17119.71|17039.71|10
1721358190000|2024-07-19 03:03:10|17120.03|17040.03|17124.78|17044.78|17124.78|17044.78|17120.03|17040.03|10
1721358200000|2024-07-19 03:03:20|17125.76|17045.76|17132.33|17052.33|17132.63|17052.63|17125.76|17045.76|10
1721358210000|2024-07-19 03:03:30|17131.75|17051.75|17138.66|17058.66|17138.66|17058.66|17131.71|17051.71|10
1721358220000|2024-07-19 03:03:40|17140.1|17060.1|17142.4|17062.4|17142.4|17062.4|17140.1|17060.1|10
1721358230000|2024-07-19 03:03:50|17142.72|17062.72|17144.52|17064.52|17144.75|17064.75|17142.18|17062.18|9
1721358240000|2024-07-19 03:04:00|17144.51|17064.51|17146.17|17066.17|17146.39|17066.39|17144.48|17064.48|10
1721358250000|2024-07-19 03:04:10|17146.3|17066.3|17146.21|17066.21|17147.64|17067.64|17146.21|17066.21|10
1721358260000|2024-07-19 03:04:20|17145.91|17065.91|17146.79|17066.79|17146.79|17066.79|17144.86|17064.86|10
1721358270000|2024-07-19 03:04:30|17147.04|17067.04|17149.83|17069.83|17149.83|17069.83|17147|17067|10
1721358280000|2024-07-19 03:04:40|17149.62|17069.62|17150.25|17070.25|17150.5|17070.5|17149.62|17069.62|10
1721358290000|2024-07-19 03:04:50|17150.52|17070.52|17151.92|17071.92|17151.92|17071.92|17150.52|17070.52|10
1721358300000|2024-07-19 03:05:00|17151.84|17071.84|17160.51|17080.51|17160.51|17080.51|17151.6|17071.6|10
1721358310000|2024-07-19 03:05:10|17160.48|17080.48|17164.32|17084.32|17164.32|17084.32|17160.24|17080.24|10
1721358320000|2024-07-19 03:05:20|17163.51|17083.51|17164.58|17084.58|17164.63|17084.63|17161.7|17081.7|10
1721358330000|2024-07-19 03:05:30|17164.39|17084.39|17167.06|17087.06|17167.06|17087.06|17164.31|17084.31|9
1721358340000|2024-07-19 03:05:40|17167.34|17087.34|17166.67|17086.67|17167.39|17087.39|17166.67|17086.67|10
1721358350000|2024-07-19 03:05:50|17166.43|17086.43|17167.05|17087.05|17167.05|17087.05|17166.16|17086.16|10
1721358360000|2024-07-19 03:06:00|17167.76|17087.76|17168.42|17088.42|17168.42|17088.42|17167.76|17087.76|10
1721358370000|2024-07-19 03:06:10|17168.49|17088.49|17170.54|17090.54|17170.54|17090.54|17168.49|17088.49|9
1721358380000|2024-07-19 03:06:20|17170.58|17090.58|17170.83|17090.83|17170.83|17090.83|17169.7|17089.7|10
1721358390000|2024-07-19 03:06:30|17171.12|17091.12|17168.31|17088.31|17171.12|17091.12|17168.31|17088.31|10
1721358400000|2024-07-19 03:06:40|17168.07|17088.07|17167.37|17087.37|17168.5|17088.5|17167.37|17087.37|10
1721358410000|2024-07-19 03:06:50|17165.23|17085.23|17162.01|17082.01|17165.23|17085.23|17162.01|17082.01|10
1721358420000|2024-07-19 03:07:00|17161.71|17081.71|17160.96|17080.96|17161.71|17081.71|17160.33|17080.33|10
1721358430000|2024-07-19 03:07:10|17160.84|17080.84|17158.98|17078.98|17160.84|17080.84|17158.81|17078.81|8
1721358440000|2024-07-19 03:07:20|17158.5|17078.5|17160.17|17080.17|17160.46|17080.46|17158.09|17078.09|10
1721358450000|2024-07-19 03:07:30|17160.27|17080.27|17158.81|17078.81|17160.27|17080.27|17158.81|17078.81|9
1721358460000|2024-07-19 03:07:40|17157.8|17077.8|17153.16|17073.16|17158.23|17078.23|17153.16|17073.16|10
1721358470000|2024-07-19 03:07:50|17153.58|17073.58|17151.43|17071.43|17153.58|17073.58|17151.43|17071.43|9
1721358480000|2024-07-19 03:08:00|17151.37|17071.37|17148.78|17068.78|17151.37|17071.37|17148.78|17068.78|10
1721358490000|2024-07-19 03:08:10|17147.91|17067.91|17147.04|17067.04|17147.98|17067.98|17147.04|17067.04|10
1721358500000|2024-07-19 03:08:20|17146.74|17066.74|17146.6|17066.6|17147.84|17067.84|17146.6|17066.6|10
1721358510000|2024-07-19 03:08:30|17146.37|17066.37|17146.04|17066.04|17146.54|17066.54|17145.41|17065.41|10
1721358520000|2024-07-19 03:08:40|17146.09|17066.09|17148.3|17068.3|17148.3|17068.3|17146.09|17066.09|10
1721358530000|2024-07-19 03:08:50|17148.4|17068.4|17148.39|17068.39|17148.87|17068.87|17148.35|17068.35|9
1721358540000|2024-07-19 03:09:00|17149.09|17069.09|17149.91|17069.91|17150.11|17070.11|17149.09|17069.09|9
1721358550000|2024-07-19 03:09:10|17149.59|17069.59|17151.15|17071.15|17151.51|17071.51|17149.59|17069.59|10
1721358560000|2024-07-19 03:09:20|17151.04|17071.04|17150.46|17070.46|17151.63|17071.63|17150.46|17070.46|10
1721358570000|2024-07-19 03:09:30|17150.5|17070.5|17150.3|17070.3|17150.52|17070.52|17150.3|17070.3|9
1721358580000|2024-07-19 03:09:40|17150.28|17070.28|17148.94|17068.94|17150.41|17070.41|17148.94|17068.94|9
1721358590000|2024-07-19 03:09:50|17148.98|17068.98|17147.68|17067.68|17148.99|17068.99|17147.68|17067.68|10
1721358600000|2024-07-19 03:10:00|17146.63|17066.63|17145.67|17065.67|17146.77|17066.77|17145.47|17065.47|10
1721358610000|2024-07-19 03:10:10|17145.73|17065.73|17145.54|17065.54|17145.73|17065.73|17145.21|17065.21|9
1721358620000|2024-07-19 03:10:20|17145.67|17065.67|17143.81|17063.81|17145.92|17065.92|17143.81|17063.81|10
1721358630000|2024-07-19 03:10:30|17143.3|17063.3|17143.69|17063.69|17143.69|17063.69|17142.67|17062.67|9
1721358640000|2024-07-19 03:10:40|17143.89|17063.89|17144.38|17064.38|17144.38|17064.38|17143.89|17063.89|10
1721358650000|2024-07-19 03:10:50|17144.51|17064.51|17142.31|17062.31|17144.51|17064.51|17141.84|17061.84|10
1721358660000|2024-07-19 03:11:00|17142.59|17062.59|17144.65|17064.65|17144.65|17064.65|17142.59|17062.59|10
1721358670000|2024-07-19 03:11:10|17144.7|17064.7|17145.56|17065.56|17145.56|17065.56|17144.7|17064.7|10
1721358680000|2024-07-19 03:11:20|17145.57|17065.57|17145.63|17065.63|17145.7|17065.7|17145.57|17065.57|10
1721358690000|2024-07-19 03:11:30|17145.66|17065.66|17147.08|17067.08|17147.08|17067.08|17145.65|17065.65|10
1721358700000|2024-07-19 03:11:40|17147.16|17067.16|17147.32|17067.32|17147.46|17067.46|17147.13|17067.13|10
1721358710000|2024-07-19 03:11:50|17147.33|17067.33|17148.47|17068.47|17148.47|17068.47|17147.22|17067.22|9
1721358720000|2024-07-19 03:12:00|17149.17|17069.17|17151.69|17071.69|17151.69|17071.69|17149.17|17069.17|10
1721358730000|2024-07-19 03:12:10|17151.65|17071.65|17151.97|17071.97|17151.97|17071.97|17151.42|17071.42|10
1721358740000|2024-07-19 03:12:20|17152.03|17072.03|17151.26|17071.26|17152.03|17072.03|17151.12|17071.12|8
1721358750000|2024-07-19 03:12:30|17151.14|17071.14|17151.03|17071.03|17151.17|17071.17|17151.03|17071.03|8
1721358760000|2024-07-19 03:12:40|17151.04|17071.04|17150.27|17070.27|17151.04|17071.04|17150.27|17070.27|10
1721358770000|2024-07-19 03:12:50|17150.19|17070.19|17152.32|17072.32|17152.32|17072.32|17150.14|17070.14|10
1721358780000|2024-07-19 03:13:00|17152.35|17072.35|17150.92|17070.92|17152.6|17072.6|17150.92|17070.92|8
1721358790000|2024-07-19 03:13:10|17150.91|17070.91|17150.07|17070.07|17151.24|17071.24|17150.07|17070.07|10
1721358800000|2024-07-19 03:13:20|17150.34|17070.34|17151.97|17071.97|17151.97|17071.97|17149.72|17069.72|10
1721358810000|2024-07-19 03:13:30|17152.03|17072.03|17151.92|17071.92|17152.28|17072.28|17151.82|17071.82|9
1721358820000|2024-07-19 03:13:40|17151.95|17071.95|17152.72|17072.72|17152.76|17072.76|17151.95|17071.95|8
1721358830000|2024-07-19 03:13:50|17152.74|17072.74|17153.03|17073.03|17153.03|17073.03|17152.71|17072.71|10
1721358840000|2024-07-19 03:14:00|17153.37|17073.37|17155.01|17075.01|17155.11|17075.11|17153.37|17073.37|10
1721358850000|2024-07-19 03:14:10|17154.96|17074.96|17155.33|17075.33|17155.36|17075.36|17154.96|17074.96|10
1721358860000|2024-07-19 03:14:20|17155.29|17075.29|17154.43|17074.43|17155.29|17075.29|17154.43|17074.43|9
1721358870000|2024-07-19 03:14:30|17155.03|17075.03|17156.15|17076.15|17156.15|17076.15|17155.03|17075.03|9
1721358880000|2024-07-19 03:14:40|17156.17|17076.17|17156.6|17076.6|17156.6|17076.6|17156.17|17076.17|10
1721358890000|2024-07-19 03:14:50|17156.65|17076.65|17157.31|17077.31|17157.31|17077.31|17156.61|17076.61|10
1721358900000|2024-07-19 03:15:00|17157.28|17077.28|17158.6|17078.6|17159.31|17079.31|17157.28|17077.28|10
1721358910000|2024-07-19 03:15:10|17158.33|17078.33|17157.92|17077.92|17158.33|17078.33|17156.9|17076.9|8
1721358920000|2024-07-19 03:15:20|17157.7|17077.7|17154.88|17074.88|17157.7|17077.7|17154.84|17074.84|10
1721358930000|2024-07-19 03:15:30|17155.07|17075.07|17155.9|17075.9|17155.97|17075.97|17155.07|17075.07|10
1721358940000|2024-07-19 03:15:40|17155.89|17075.89|17155.58|17075.58|17155.89|17075.89|17154.71|17074.71|10
1721358950000|2024-07-19 03:15:50|17155.67|17075.67|17157.26|17077.26|17158.26|17078.26|17155.67|17075.67|10
1721358960000|2024-07-19 03:16:00|17157.28|17077.28|17157.3|17077.3|17157.51|17077.51|17157.05|17077.05|10
1721358970000|2024-07-19 03:16:10|17157.4|17077.4|17155.22|17075.22|17157.45|17077.45|17155.22|17075.22|9
1721358980000|2024-07-19 03:16:20|17154.82|17074.82|17151.48|17071.48|17154.82|17074.82|17151.48|17071.48|10
1721358990000|2024-07-19 03:16:30|17151.03|17071.03|17150.36|17070.36|17151.03|17071.03|17150.36|17070.36|10
1721359000000|2024-07-19 03:16:40|17150.14|17070.14|17150.04|17070.04|17150.14|17070.14|17150.02|17070.02|10
1721359010000|2024-07-19 03:16:50|17150.05|17070.05|17152.67|17072.67|17152.67|17072.67|17150|17070|10
1721359020000|2024-07-19 03:17:00|17153.32|17073.32|17156.76|17076.76|17156.76|17076.76|17153.32|17073.32|10
1721359030000|2024-07-19 03:17:10|17158.27|17078.27|17163.97|17083.97|17163.97|17083.97|17158.22|17078.22|10
1721359040000|2024-07-19 03:17:20|17163.99|17083.99|17164.75|17084.75|17165.29|17085.29|17163.99|17083.99|8
1721359050000|2024-07-19 03:17:30|17164.52|17084.52|17166.39|17086.39|17166.61|17086.61|17164.14|17084.14|10
1721359060000|2024-07-19 03:17:40|17166.43|17086.43|17168.23|17088.23|17168.23|17088.23|17166.43|17086.43|10
1721359070000|2024-07-19 03:17:50|17168.11|17088.11|17167.16|17087.16|17168.17|17088.17|17167.16|17087.16|10
1721359080000|2024-07-19 03:18:00|17167.82|17087.82|17166.9|17086.9|17167.82|17087.82|17166.86|17086.86|10
1721359090000|2024-07-19 03:18:10|17166.97|17086.97|17166.98|17086.98|17166.98|17086.98|17166.25|17086.25|10
1721359100000|2024-07-19 03:18:20|17167.32|17087.32|17167.34|17087.34|17167.44|17087.44|17167.14|17087.14|9
1721359110000|2024-07-19 03:18:30|17167.19|17087.19|17167.75|17087.75|17168.04|17088.04|17166.95|17086.95|10
1721359120000|2024-07-19 03:18:40|17168.18|17088.18|17171.04|17091.04|17171.04|17091.04|17168.18|17088.18|10
1721359130000|2024-07-19 03:18:50|17172.69|17092.69|17176.13|17096.13|17176.13|17096.13|17172.69|17092.69|10
1721359140000|2024-07-19 03:19:00|17175.7|17095.7|17175.06|17095.06|17176.02|17096.02|17175.06|17095.06|9
1721359150000|2024-07-19 03:19:10|17174.63|17094.63|17172.15|17092.15|17174.63|17094.63|17172.15|17092.15|10
1721359160000|2024-07-19 03:19:20|17172.97|17092.97|17176.41|17096.41|17176.41|17096.41|17172.97|17092.97|10
1721359170000|2024-07-19 03:19:30|17176.8|17096.8|17178.38|17098.38|17178.38|17098.38|17176.8|17096.8|10
1721359180000|2024-07-19 03:19:40|17178.4|17098.4|17179.19|17099.19|17179.19|17099.19|17178.34|17098.34|10
1721359190000|2024-07-19 03:19:50|17179.04|17099.04|17179.2|17099.2|17179.2|17099.2|17178.26|17098.26|10
1721359200000|2024-07-19 03:20:00|17179.22|17099.22|17183.44|17103.44|17183.44|17103.44|17179.22|17099.22|10
1721359210000|2024-07-19 03:20:10|17183.79|17103.79|17185.7|17105.7|17185.9|17105.9|17183.79|17103.79|10
1721359220000|2024-07-19 03:20:20|17184.34|17104.34|17179.93|17099.93|17184.34|17104.34|17179.93|17099.93|10
1721359230000|2024-07-19 03:20:30|17179.01|17099.01|17177.98|17097.98|17179.01|17099.01|17177.37|17097.37|10
1721359240000|2024-07-19 03:20:40|17177.99|17097.99|17180.69|17100.69|17180.69|17100.69|17177.99|17097.99|10
1721359250000|2024-07-19 03:20:50|17180.87|17100.87|17181.56|17101.56|17182.98|17102.98|17180.54|17100.54|10
1721359260000|2024-07-19 03:21:00|17181.48|17101.48|17182.75|17102.75|17182.75|17102.75|17181.43|17101.43|10
1721359270000|2024-07-19 03:21:10|17182.59|17102.59|17181.57|17101.57|17183.09|17103.09|17181.57|17101.57|10
1721359280000|2024-07-19 03:21:20|17181.52|17101.52|17182.24|17102.24|17182.24|17102.24|17180.04|17100.04|10
1721359290000|2024-07-19 03:21:30|17182.94|17102.94|17183.37|17103.37|17183.71|17103.71|17182.94|17102.94|9
1721359300000|2024-07-19 03:21:40|17183.32|17103.32|17183.55|17103.55|17183.55|17103.55|17182.98|17102.98|9
1721359310000|2024-07-19 03:21:50|17184.24|17104.24|17185.69|17105.69|17185.95|17105.95|17184.09|17104.09|10
1721359320000|2024-07-19 03:22:00|17187.08|17107.08|17192.77|17112.77|17192.77|17112.77|17187.08|17107.08|10
1721359330000|2024-07-19 03:22:10|17192.8|17112.8|17195.29|17115.29|17195.29|17115.29|17192.77|17112.77|10
1721359340000|2024-07-19 03:22:20|17195.86|17115.86|17197.48|17117.48|17197.54|17117.54|17195.7|17115.7|10
1721359350000|2024-07-19 03:22:30|17197.64|17117.64|17196.62|17116.62|17197.68|17117.68|17196.62|17116.62|10
1721359360000|2024-07-19 03:22:40|17196.6|17116.6|17198.33|17118.33|17198.33|17118.33|17196.55|17116.55|10
1721359370000|2024-07-19 03:22:50|17198.48|17118.48|17197.54|17117.54|17198.49|17118.49|17197.47|17117.47|10
1721359380000|2024-07-19 03:23:00|17197.44|17117.44|17195.51|17115.51|17197.44|17117.44|17195.51|17115.51|10
1721359390000|2024-07-19 03:23:10|17195.4|17115.4|17192.23|17112.23|17195.42|17115.42|17192.23|17112.23|10
1721359400000|2024-07-19 03:23:20|17192.11|17112.11|17192.75|17112.75|17193.68|17113.68|17192.11|17112.11|10
1721359410000|2024-07-19 03:23:30|17192.69|17112.69|17191.02|17111.02|17192.69|17112.69|17191.02|17111.02|10
1721359420000|2024-07-19 03:23:40|17191.04|17111.04|17190.72|17110.72|17191.04|17111.04|17190.43|17110.43|10
1721359430000|2024-07-19 03:23:50|17190.89|17110.89|17190.47|17110.47|17191.02|17111.02|17190.47|17110.47|8
1721359440000|2024-07-19 03:24:00|17190.48|17110.48|17190.83|17110.83|17190.89|17110.89|17190.47|17110.47|8
1721359450000|2024-07-19 03:24:10|17190.8|17110.8|17191.05|17111.05|17191.09|17111.09|17190.8|17110.8|7
1721359460000|2024-07-19 03:24:20|17191|17111|17190.26|17110.26|17191|17111|17190.26|17110.26|8
1721359470000|2024-07-19 03:24:30|17190.51|17110.51|17190.38|17110.38|17190.52|17110.52|17190.38|17110.38|6
1721359480000|2024-07-19 03:24:40|17190.27|17110.27|17188.3|17108.3|17190.27|17110.27|17188.3|17108.3|10
1721359490000|2024-07-19 03:24:50|17188.27|17108.27|17188.87|17108.87|17188.91|17108.91|17188.24|17108.24|9
1721359500000|2024-07-19 03:25:00|17188.25|17108.25|17187.16|17107.16|17188.25|17108.25|17187.16|17107.16|10
1721359510000|2024-07-19 03:25:10|17186.92|17106.92|17186.41|17106.41|17186.92|17106.92|17186.31|17106.31|9
1721359520000|2024-07-19 03:25:20|17186.42|17106.42|17184.22|17104.22|17186.42|17106.42|17184.22|17104.22|10
1721359530000|2024-07-19 03:25:30|17184.12|17104.12|17184.12|17104.12|17184.12|17104.12|17183.78|17103.78|9
1721359540000|2024-07-19 03:25:40|17184.16|17104.16|17183.87|17103.87|17184.16|17104.16|17183.87|17103.87|9
1721359550000|2024-07-19 03:25:50|17183.88|17103.88|17184.29|17104.29|17184.29|17104.29|17183.84|17103.84|9
1721359560000|2024-07-19 03:26:00|17184.15|17104.15|17183.15|17103.15|17184.15|17104.15|17183.15|17103.15|10
1721359570000|2024-07-19 03:26:10|17182.18|17102.18|17182.28|17102.28|17182.4|17102.4|17181.97|17101.97|10
1721359580000|2024-07-19 03:26:20|17182.26|17102.26|17180.74|17100.74|17182.31|17102.31|17180.74|17100.74|8
1721359590000|2024-07-19 03:26:30|17180.66|17100.66|17180.7|17100.7|17181.07|17101.07|17179.78|17099.78|10
1721359600000|2024-07-19 03:26:40|17180.27|17100.27|17179.3|17099.3|17180.75|17100.75|17179.3|17099.3|10
1721359610000|2024-07-19 03:26:50|17179.23|17099.23|17179.13|17099.13|17179.27|17099.27|17179.13|17099.13|9
1721359620000|2024-07-19 03:27:00|17179.32|17099.32|17178.41|17098.41|17179.65|17099.65|17178.41|17098.41|10
1721359630000|2024-07-19 03:27:10|17178.27|17098.27|17180.32|17100.32|17180.32|17100.32|17178.27|17098.27|10
1721359640000|2024-07-19 03:27:20|17180.42|17100.42|17176.05|17096.05|17180.89|17100.89|17176.04|17096.04|10
1721359650000|2024-07-19 03:27:30|17176.04|17096.04|17175.87|17095.87|17176.04|17096.04|17175.87|17095.87|7
1721359660000|2024-07-19 03:27:40|17175.89|17095.89|17175.28|17095.28|17175.89|17095.89|17175.17|17095.17|9
1721359670000|2024-07-19 03:27:50|17174.64|17094.64|17177.26|17097.26|17177.26|17097.26|17174.06|17094.06|10
1721359680000|2024-07-19 03:28:00|17177.34|17097.34|17179.28|17099.28|17179.32|17099.32|17177.34|17097.34|10
1721359690000|2024-07-19 03:28:10|17179.21|17099.21|17181.28|17101.28|17181.28|17101.28|17179.21|17099.21|9
1721359700000|2024-07-19 03:28:20|17181.16|17101.16|17181.07|17101.07|17181.58|17101.58|17181.05|17101.05|10
1721359710000|2024-07-19 03:28:30|17180.56|17100.56|17178.03|17098.03|17180.56|17100.56|17178.03|17098.03|9
1721359720000|2024-07-19 03:28:40|17178.01|17098.01|17178.61|17098.61|17178.62|17098.62|17177.93|17097.93|10
1721359730000|2024-07-19 03:28:50|17178.24|17098.24|17178.72|17098.72|17178.8|17098.8|17177.79|17097.79|9
1721359740000|2024-07-19 03:29:00|17178.68|17098.68|17178.21|17098.21|17178.7|17098.7|17178.15|17098.15|9
1721359750000|2024-07-19 03:29:10|17178.17|17098.17|17178.85|17098.85|17179.02|17099.02|17178.17|17098.17|10
1721359760000|2024-07-19 03:29:20|17178.87|17098.87|17179.22|17099.22|17179.3|17099.3|17178.85|17098.85|9
1721359770000|2024-07-19 03:29:30|17179.27|17099.27|17177.8|17097.8|17179.27|17099.27|17177.8|17097.8|10
1721359780000|2024-07-19 03:29:40|17177.52|17097.52|17177.02|17097.02|17177.58|17097.58|17176.57|17096.57|10
1721359790000|2024-07-19 03:29:50|17176.91|17096.91|17177.44|17097.44|17177.44|17097.44|17176.83|17096.83|10
1721359800000|2024-07-19 03:30:00|17177.46|17097.46|17178.49|17098.49|17178.49|17098.49|17177.46|17097.46|9
1721359810000|2024-07-19 03:30:10|17178.51|17098.51|17180.14|17100.14|17180.24|17100.24|17178.51|17098.51|10
1721359820000|2024-07-19 03:30:20|17180.1|17100.1|17180.79|17100.79|17180.9|17100.9|17180.1|17100.1|10
1721359830000|2024-07-19 03:30:30|17180.7|17100.7|17181.92|17101.92|17182.02|17102.02|17180.61|17100.61|10
1721359840000|2024-07-19 03:30:40|17181.86|17101.86|17183.13|17103.13|17183.18|17103.18|17181.86|17101.86|10
1721359850000|2024-07-19 03:30:50|17183.17|17103.17|17183.43|17103.43|17183.43|17103.43|17183.07|17103.07|10
1721359860000|2024-07-19 03:31:00|17183.42|17103.42|17183.2|17103.2|17183.43|17103.43|17182.92|17102.92|9
1721359870000|2024-07-19 03:31:10|17183.24|17103.24|17188.24|17108.24|17188.24|17108.24|17183.24|17103.24|10
1721359880000|2024-07-19 03:31:20|17188.69|17108.69|17191.93|17111.93|17192.1|17112.1|17188.69|17108.69|10
1721359890000|2024-07-19 03:31:30|17191.97|17111.97|17195.9|17115.9|17195.9|17115.9|17191.97|17111.97|10
1721359900000|2024-07-19 03:31:40|17196.43|17116.43|17198.84|17118.84|17199.92|17119.92|17196.43|17116.43|10
1721359910000|2024-07-19 03:31:50|17198.87|17118.87|17196.91|17116.91|17199.27|17119.27|17196.91|17116.91|10
1721359920000|2024-07-19 03:32:00|17196.55|17116.55|17197.36|17117.36|17197.36|17117.36|17196.55|17116.55|6
1721359930000|2024-07-19 03:32:10|17197.32|17117.32|17197.21|17117.21|17197.32|17117.32|17196.51|17116.51|8
1721359940000|2024-07-19 03:32:20|17198.26|17118.26|17199.46|17119.46|17199.46|17119.46|17198|17118|10
1721359950000|2024-07-19 03:32:30|17200|17120|17200.47|17120.47|17200.5|17120.5|17199.98|17119.98|9
1721359960000|2024-07-19 03:32:40|17200.48|17120.48|17200.59|17120.59|17200.96|17120.96|17200.48|17120.48|10
1721359970000|2024-07-19 03:32:50|17200.65|17120.65|17203.09|17123.09|17203.09|17123.09|17200.65|17120.65|10
1721359980000|2024-07-19 03:33:00|17203.07|17123.07|17203.63|17123.63|17203.86|17123.86|17203.03|17123.03|10
1721359990000|2024-07-19 03:33:10|17203.55|17123.55|17206.59|17126.59|17206.59|17126.59|17203.55|17123.55|10
1721360000000|2024-07-19 03:33:20|17206.63|17126.63|17206.82|17126.82|17206.82|17126.82|17206.52|17126.52|9
1721360010000|2024-07-19 03:33:30|17206.77|17126.77|17206.33|17126.33|17207|17127|17206.15|17126.15|9
1721360020000|2024-07-19 03:33:40|17205.94|17125.94|17206.18|17126.18|17206.53|17126.53|17205.94|17125.94|9
1721360030000|2024-07-19 03:33:50|17206.16|17126.16|17206.83|17126.83|17206.83|17126.83|17206.09|17126.09|9
1721360040000|2024-07-19 03:34:00|17207.72|17127.72|17207.99|17127.99|17207.99|17127.99|17207.56|17127.56|10
1721360050000|2024-07-19 03:34:10|17207.89|17127.89|17207.85|17127.85|17208.06|17128.06|17207.61|17127.61|10
1721360060000|2024-07-19 03:34:20|17207.94|17127.94|17206.65|17126.65|17207.94|17127.94|17206.65|17126.65|10
1721360070000|2024-07-19 03:34:30|17206.59|17126.59|17206.7|17126.7|17206.7|17126.7|17206.23|17126.23|9
1721360080000|2024-07-19 03:34:40|17206.21|17126.21|17206.45|17126.45|17206.45|17126.45|17206.21|17126.21|10
1721360090000|2024-07-19 03:34:50|17206.24|17126.24|17204.65|17124.65|17206.44|17126.44|17204.65|17124.65|10
1721360100000|2024-07-19 03:35:00|17204.61|17124.61|17203.33|17123.33|17204.61|17124.61|17203.13|17123.13|10
1721360110000|2024-07-19 03:35:10|17202.37|17122.37|17204.42|17124.42|17204.42|17124.42|17200.17|17120.17|10
1721360120000|2024-07-19 03:35:20|17204.61|17124.61|17203.99|17123.99|17204.63|17124.63|17202.15|17122.15|10
1721360130000|2024-07-19 03:35:30|17203.97|17123.97|17203.79|17123.79|17204.21|17124.21|17203.57|17123.57|10
1721360140000|2024-07-19 03:35:40|17204.05|17124.05|17205.34|17125.34|17205.34|17125.34|17204|17124|10
1721360150000|2024-07-19 03:35:50|17205.35|17125.35|17205.45|17125.45|17205.45|17125.45|17204.99|17124.99|10
1721360160000|2024-07-19 03:36:00|17205.57|17125.57|17206.1|17126.1|17206.11|17126.11|17205.56|17125.56|10
1721360170000|2024-07-19 03:36:10|17206.15|17126.15|17206.42|17126.42|17206.43|17126.43|17206.14|17126.14|10
1721360180000|2024-07-19 03:36:20|17206.45|17126.45|17206.03|17126.03|17206.57|17126.57|17205.99|17125.99|10
1721360190000|2024-07-19 03:36:30|17206|17126|17206.79|17126.79|17206.79|17126.79|17206|17126|10
1721360200000|2024-07-19 03:36:40|17206.58|17126.58|17204.57|17124.57|17206.58|17126.58|17204.57|17124.57|9
1721360210000|2024-07-19 03:36:50|17204.71|17124.71|17205.08|17125.08|17205.37|17125.37|17204.71|17124.71|10
1721360220000|2024-07-19 03:37:00|17204.59|17124.59|17203.54|17123.54|17204.59|17124.59|17203.54|17123.54|10
1721360230000|2024-07-19 03:37:10|17203.46|17123.46|17204.24|17124.24|17204.24|17124.24|17203.21|17123.21|10
1721360240000|2024-07-19 03:37:20|17204.04|17124.04|17206.96|17126.96|17206.96|17126.96|17204.04|17124.04|9
1721360250000|2024-07-19 03:37:30|17206.97|17126.97|17207.35|17127.35|17207.4|17127.4|17206.94|17126.94|10
1721360260000|2024-07-19 03:37:40|17207.38|17127.38|17207.07|17127.07|17207.46|17127.46|17206.84|17126.84|9
1721360270000|2024-07-19 03:37:50|17207.06|17127.06|17206.69|17126.69|17207.13|17127.13|17206.48|17126.48|9
1721360280000|2024-07-19 03:38:00|17206.83|17126.83|17205.48|17125.48|17206.89|17126.89|17205.48|17125.48|10
1721360290000|2024-07-19 03:38:10|17205.21|17125.21|17205.03|17125.03|17205.21|17125.21|17204.62|17124.62|9
1721360300000|2024-07-19 03:38:20|17205.06|17125.06|17205.28|17125.28|17205.28|17125.28|17205.03|17125.03|8
1721360310000|2024-07-19 03:38:30|17205.18|17125.18|17204.8|17124.8|17205.18|17125.18|17204.8|17124.8|8
1721360320000|2024-07-19 03:38:40|17205.22|17125.22|17206.89|17126.89|17206.89|17126.89|17205.22|17125.22|10
1721360330000|2024-07-19 03:38:50|17207.03|17127.03|17207.94|17127.94|17207.94|17127.94|17207.03|17127.03|9
1721360340000|2024-07-19 03:39:00|17207.89|17127.89|17207.87|17127.87|17208.04|17128.04|17207.82|17127.82|10
1721360350000|2024-07-19 03:39:10|17207.7|17127.7|17207.45|17127.45|17207.73|17127.73|17206.83|17126.83|10
1721360360000|2024-07-19 03:39:20|17207.44|17127.44|17208.19|17128.19|17208.19|17128.19|17207.44|17127.44|9
1721360370000|2024-07-19 03:39:30|17208.34|17128.34|17208.5|17128.5|17208.51|17128.51|17208.31|17128.31|10
1721360380000|2024-07-19 03:39:40|17208.6|17128.6|17210.7|17130.7|17210.8|17130.8|17208.6|17128.6|10
1721360390000|2024-07-19 03:39:50|17210.88|17130.88|17211.84|17131.84|17211.84|17131.84|17210.88|17130.88|9
1721360400000|2024-07-19 03:40:00|17211.75|17131.75|17221.49|17141.49|17221.49|17141.49|17211.62|17131.62|10
1721360410000|2024-07-19 03:40:10|17222.11|17142.11|17228.29|17148.29|17228.29|17148.29|17222.11|17142.11|10
1721360420000|2024-07-19 03:40:20|17228.4|17148.4|17229.47|17149.47|17229.59|17149.59|17228.4|17148.4|10
1721360430000|2024-07-19 03:40:30|17229.54|17149.54|17230.02|17150.02|17230.33|17150.33|17229.54|17149.54|10
1721360440000|2024-07-19 03:40:40|17229.85|17149.85|17230.04|17150.04|17230.54|17150.54|17229.85|17149.85|9
1721360450000|2024-07-19 03:40:50|17230.51|17150.51|17231.09|17151.09|17231.27|17151.27|17230.51|17150.51|10
1721360460000|2024-07-19 03:41:00|17230.68|17150.68|17232.25|17152.25|17232.33|17152.33|17230.68|17150.68|10
1721360470000|2024-07-19 03:41:10|17232.77|17152.77|17232.69|17152.69|17234.31|17154.31|17232.53|17152.53|10
1721360480000|2024-07-19 03:41:20|17232.35|17152.35|17235.29|17155.29|17235.29|17155.29|17232.35|17152.35|9
1721360490000|2024-07-19 03:41:30|17234.87|17154.87|17236.82|17156.82|17236.82|17156.82|17234.49|17154.49|9
1721360500000|2024-07-19 03:41:40|17236.74|17156.74|17237.74|17157.74|17238.09|17158.09|17236.74|17156.74|10
1721360510000|2024-07-19 03:41:50|17238.91|17158.91|17242.42|17162.42|17242.42|17162.42|17238.4|17158.4|10
1721360520000|2024-07-19 03:42:00|17242.86|17162.86|17244.47|17164.47|17244.47|17164.47|17242.63|17162.63|10
1721360530000|2024-07-19 03:42:10|17244.5|17164.5|17243.54|17163.54|17244.5|17164.5|17243.54|17163.54|10
1721360540000|2024-07-19 03:42:20|17243.48|17163.48|17242.07|17162.07|17243.82|17163.82|17242.03|17162.03|10
1721360550000|2024-07-19 03:42:30|17242.22|17162.22|17244.19|17164.19|17244.19|17164.19|17242.22|17162.22|10
1721360560000|2024-07-19 03:42:40|17246.06|17166.06|17251.17|17171.17|17251.17|17171.17|17245.14|17165.14|10
1721360570000|2024-07-19 03:42:50|17251.12|17171.12|17258.67|17178.67|17258.67|17178.67|17250.86|17170.86|9
1721360580000|2024-07-19 03:43:00|17259.15|17179.15|17260.6|17180.6|17260.6|17180.6|17258.2|17178.2|9
1721360590000|2024-07-19 03:43:10|17260.4|17180.4|17260.86|17180.86|17260.86|17180.86|17260.29|17180.29|9
1721360600000|2024-07-19 03:43:20|17261.1|17181.1|17261.57|17181.57|17261.57|17181.57|17260.91|17180.91|10
1721360610000|2024-07-19 03:43:30|17261.55|17181.55|17260.9|17180.9|17261.55|17181.55|17260.3|17180.3|10
1721360620000|2024-07-19 03:43:40|17260.96|17180.96|17259.45|17179.45|17262.27|17182.27|17259.42|17179.42|10
1721360630000|2024-07-19 03:43:50|17259.34|17179.34|17260.32|17180.32|17260.5|17180.5|17259.12|17179.12|9
1721360640000|2024-07-19 03:44:00|17260.43|17180.43|17259.6|17179.6|17260.43|17180.43|17258.13|17178.13|10
1721360650000|2024-07-19 03:44:10|17260.01|17180.01|17262.1|17182.1|17262.4|17182.4|17260.01|17180.01|9
1721360660000|2024-07-19 03:44:20|17262.6|17182.6|17262.65|17182.65|17262.86|17182.86|17262.56|17182.56|8
1721360670000|2024-07-19 03:44:30|17262.77|17182.77|17262.44|17182.44|17262.77|17182.77|17261.84|17181.84|9
1721360680000|2024-07-19 03:44:40|17263.18|17183.18|17267|17187|17267|17187|17263.11|17183.11|10
1721360690000|2024-07-19 03:44:50|17266.91|17186.91|17266.12|17186.12|17266.91|17186.91|17266.08|17186.08|10
1721360700000|2024-07-19 03:45:00|17266.08|17186.08|17267.45|17187.45|17267.45|17187.45|17266.08|17186.08|10
1721360710000|2024-07-19 03:45:10|17267.67|17187.67|17274.97|17194.97|17275.14|17195.14|17267.62|17187.62|10
1721360720000|2024-07-19 03:45:20|17275.17|17195.17|17276.42|17196.42|17276.42|17196.42|17275.01|17195.01|9
1721360730000|2024-07-19 03:45:30|17276.43|17196.43|17277.37|17197.37|17277.37|17197.37|17276.22|17196.22|10
1721360740000|2024-07-19 03:45:40|17277.78|17197.78|17277.59|17197.59|17278.41|17198.41|17277.59|17197.59|9
1721360750000|2024-07-19 03:45:50|17276.58|17196.58|17273.49|17193.49|17276.68|17196.68|17273.44|17193.44|10
1721360760000|2024-07-19 03:46:00|17273.12|17193.12|17267.52|17187.52|17273.12|17193.12|17267.52|17187.52|10
1721360770000|2024-07-19 03:46:10|17267.42|17187.42|17263.85|17183.85|17267.42|17187.42|17263.85|17183.85|10
1721360780000|2024-07-19 03:46:20|17263.86|17183.86|17261.51|17181.51|17264.2|17184.2|17261.51|17181.51|10
1721360790000|2024-07-19 03:46:30|17261.18|17181.18|17261.18|17181.18|17261.18|17181.18|17260.99|17180.99|9
1721360800000|2024-07-19 03:46:40|17261.03|17181.03|17258.49|17178.49|17261.5|17181.5|17258.49|17178.49|10
1721360810000|2024-07-19 03:46:50|17258.29|17178.29|17256.47|17176.47|17258.29|17178.29|17256.44|17176.44|10
1721360820000|2024-07-19 03:47:00|17255.78|17175.78|17255.98|17175.98|17255.98|17175.98|17254.83|17174.83|10
1721360830000|2024-07-19 03:47:10|17256.09|17176.09|17255.09|17175.09|17256.85|17176.85|17254.95|17174.95|10
1721360840000|2024-07-19 03:47:20|17255.37|17175.37|17259.44|17179.44|17259.44|17179.44|17255.36|17175.36|10
1721360850000|2024-07-19 03:47:30|17259.61|17179.61|17260.13|17180.13|17260.13|17180.13|17258.68|17178.68|10
1721360860000|2024-07-19 03:47:40|17260.43|17180.43|17260.86|17180.86|17262.45|17182.45|17260.43|17180.43|10
1721360870000|2024-07-19 03:47:50|17260.68|17180.68|17259.59|17179.59|17261.35|17181.35|17259.59|17179.59|10
1721360880000|2024-07-19 03:48:00|17258.88|17178.88|17258.26|17178.26|17258.88|17178.88|17258.26|17178.26|10
1721360890000|2024-07-19 03:48:10|17258.14|17178.14|17258.07|17178.07|17258.36|17178.36|17257.68|17177.68|9
1721360900000|2024-07-19 03:48:20|17258.18|17178.18|17258.14|17178.14|17259.97|17179.97|17258.14|17178.14|10
1721360910000|2024-07-19 03:48:30|17258.38|17178.38|17257.67|17177.67|17258.39|17178.39|17257.51|17177.51|9
1721360920000|2024-07-19 03:48:40|17257.76|17177.76|17256.77|17176.77|17257.76|17177.76|17256.77|17176.77|10
1721360930000|2024-07-19 03:48:50|17256.58|17176.58|17254.38|17174.38|17256.58|17176.58|17254.38|17174.38|10
1721360940000|2024-07-19 03:49:00|17254.48|17174.48|17255.07|17175.07|17255.07|17175.07|17253.82|17173.82|10
1721360950000|2024-07-19 03:49:10|17255.36|17175.36|17256.81|17176.81|17256.83|17176.83|17255.36|17175.36|10
1721360960000|2024-07-19 03:49:20|17256.82|17176.82|17257.56|17177.56|17257.56|17177.56|17256.82|17176.82|6
1721360970000|2024-07-19 03:49:30|17257.55|17177.55|17258.19|17178.19|17258.21|17178.21|17257.5|17177.5|9
1721360980000|2024-07-19 03:49:40|17258.18|17178.18|17258.46|17178.46|17258.69|17178.69|17258.18|17178.18|10
1721360990000|2024-07-19 03:49:50|17258.65|17178.65|17259.92|17179.92|17260.28|17180.28|17258.65|17178.65|9
1721361000000|2024-07-19 03:50:00|17260.14|17180.14|17260.29|17180.29|17260.39|17180.39|17259.99|17179.99|9
1721361010000|2024-07-19 03:50:10|17260.28|17180.28|17260.74|17180.74|17260.86|17180.86|17260|17180|10
1721361020000|2024-07-19 03:50:20|17260.82|17180.82|17262.03|17182.03|17262.03|17182.03|17260.79|17180.79|10
1721361030000|2024-07-19 03:50:30|17261.9|17181.9|17261.19|17181.19|17262.26|17182.26|17260.68|17180.68|10
1721361040000|2024-07-19 03:50:40|17259.16|17179.16|17258.17|17178.17|17259.35|17179.35|17258.15|17178.15|9
1721361050000|2024-07-19 03:50:50|17258.08|17178.08|17259.17|17179.17|17259.77|17179.77|17258.08|17178.08|10
1721361060000|2024-07-19 03:51:00|17259.05|17179.05|17261.02|17181.02|17261.24|17181.24|17259.05|17179.05|10
1721361070000|2024-07-19 03:51:10|17260.71|17180.71|17260.92|17180.92|17261.03|17181.03|17260.71|17180.71|9
1721361080000|2024-07-19 03:51:20|17260.97|17180.97|17260.15|17180.15|17260.97|17180.97|17260.05|17180.05|10
1721361090000|2024-07-19 03:51:30|17260.67|17180.67|17261.54|17181.54|17262.33|17182.33|17260.61|17180.61|10
1721361100000|2024-07-19 03:51:40|17261.89|17181.89|17263.55|17183.55|17263.55|17183.55|17261.89|17181.89|10
1721361110000|2024-07-19 03:51:50|17264.15|17184.15|17264.04|17184.04|17264.48|17184.48|17263.83|17183.83|10
1721361120000|2024-07-19 03:52:00|17263.92|17183.92|17264.38|17184.38|17264.61|17184.61|17263.77|17183.77|10
1721361130000|2024-07-19 03:52:10|17264.59|17184.59|17266.65|17186.65|17266.65|17186.65|17264.59|17184.59|10
1721361140000|2024-07-19 03:52:20|17266.52|17186.52|17264.53|17184.53|17266.52|17186.52|17264.53|17184.53|10
1721361150000|2024-07-19 03:52:30|17264.92|17184.92|17264.47|17184.47|17265.04|17185.04|17264.39|17184.39|10
1721361160000|2024-07-19 03:52:40|17264.75|17184.75|17264.43|17184.43|17265.01|17185.01|17264.42|17184.42|9
1721361170000|2024-07-19 03:52:50|17264.69|17184.69|17263.23|17183.23|17264.69|17184.69|17263.05|17183.05|10
1721361180000|2024-07-19 03:53:00|17262.94|17182.94|17262.2|17182.2|17263|17183|17262.2|17182.2|9
1721361190000|2024-07-19 03:53:10|17262.14|17182.14|17262.02|17182.02|17262.14|17182.14|17261.52|17181.52|10
1721361200000|2024-07-19 03:53:20|17262.07|17182.07|17263.92|17183.92|17263.92|17183.92|17262.01|17182.01|10
1721361210000|2024-07-19 03:53:30|17264.04|17184.04|17262.35|17182.35|17264.25|17184.25|17261.95|17181.95|9
1721361220000|2024-07-19 03:53:40|17262.42|17182.42|17262.53|17182.53|17262.53|17182.53|17261.73|17181.73|10
1721361230000|2024-07-19 03:53:50|17262.85|17182.85|17262.95|17182.95|17263.4|17183.4|17262.82|17182.82|10
1721361240000|2024-07-19 03:54:00|17263.12|17183.12|17263.32|17183.32|17263.38|17183.38|17263.02|17183.02|9
1721361250000|2024-07-19 03:54:10|17263.19|17183.19|17263.16|17183.16|17263.32|17183.32|17263.15|17183.15|8
1721361260000|2024-07-19 03:54:20|17262.27|17182.27|17259.94|17179.94|17262.27|17182.27|17259.69|17179.69|9
1721361270000|2024-07-19 03:54:30|17260.29|17180.29|17260.57|17180.57|17260.62|17180.62|17260.21|17180.21|10
1721361280000|2024-07-19 03:54:40|17260.56|17180.56|17261.62|17181.62|17261.62|17181.62|17260.56|17180.56|9
1721361290000|2024-07-19 03:54:50|17261.71|17181.71|17261.14|17181.14|17261.71|17181.71|17260.32|17180.32|8
1721361300000|2024-07-19 03:55:00|17261.63|17181.63|17261.89|17181.89|17261.89|17181.89|17261.62|17181.62|9
1721361310000|2024-07-19 03:55:10|17262.1|17182.1|17265.93|17185.93|17265.93|17185.93|17262.1|17182.1|10
1721361320000|2024-07-19 03:55:20|17265.89|17185.89|17267.21|17187.21|17267.33|17187.33|17265.89|17185.89|9
1721361330000|2024-07-19 03:55:30|17267.17|17187.17|17269.83|17189.83|17269.83|17189.83|17267.17|17187.17|10
1721361340000|2024-07-19 03:55:40|17270.25|17190.25|17273.11|17193.11|17273.15|17193.15|17270.25|17190.25|10
1721361350000|2024-07-19 03:55:50|17273.32|17193.32|17272.52|17192.52|17273.32|17193.32|17272.19|17192.19|10
1721361360000|2024-07-19 03:56:00|17272.5|17192.5|17272.5|17192.5|17272.88|17192.88|17272.19|17192.19|10
1721361370000|2024-07-19 03:56:10|17272.77|17192.77|17271.92|17191.92|17272.81|17192.81|17271.77|17191.77|10
1721361380000|2024-07-19 03:56:20|17271.91|17191.91|17272.53|17192.53|17272.62|17192.62|17271.71|17191.71|10
1721361390000|2024-07-19 03:56:30|17272.35|17192.35|17272.09|17192.09|17272.35|17192.35|17271.86|17191.86|9
1721361400000|2024-07-19 03:56:40|17271.91|17191.91|17268.01|17188.01|17271.91|17191.91|17268.01|17188.01|10
1721361410000|2024-07-19 03:56:50|17268.03|17188.03|17266.99|17186.99|17268.03|17188.03|17266.99|17186.99|10
1721361420000|2024-07-19 03:57:00|17267.02|17187.02|17266.14|17186.14|17267.33|17187.33|17266.14|17186.14|10
1721361430000|2024-07-19 03:57:10|17266.16|17186.16|17267.18|17187.18|17267.18|17187.18|17265.99|17185.99|10
1721361440000|2024-07-19 03:57:20|17266.87|17186.87|17266.8|17186.8|17266.97|17186.97|17266.34|17186.34|9
1721361450000|2024-07-19 03:57:30|17266.87|17186.87|17265.98|17185.98|17266.87|17186.87|17265.98|17185.98|9
1721361460000|2024-07-19 03:57:40|17265.81|17185.81|17265.21|17185.21|17265.81|17185.81|17264.92|17184.92|10
1721361470000|2024-07-19 03:57:50|17265.14|17185.14|17264.97|17184.97|17265.15|17185.15|17264.83|17184.83|10
1721361480000|2024-07-19 03:58:00|17265.26|17185.26|17264.23|17184.23|17265.28|17185.28|17263.37|17183.37|10
1721361490000|2024-07-19 03:58:10|17264.91|17184.91|17266.31|17186.31|17266.31|17186.31|17264.91|17184.91|10
1721361500000|2024-07-19 03:58:20|17266.51|17186.51|17268.21|17188.21|17268.29|17188.29|17266.51|17186.51|9
1721361510000|2024-07-19 03:58:30|17268.07|17188.07|17268.06|17188.06|17268.49|17188.49|17268|17188|10
1721361520000|2024-07-19 03:58:40|17267.64|17187.64|17267.54|17187.54|17267.64|17187.64|17267.02|17187.02|10
1721361530000|2024-07-19 03:58:50|17267.33|17187.33|17269.07|17189.07|17269.11|17189.11|17267.33|17187.33|10
1721361540000|2024-07-19 03:59:00|17269.08|17189.08|17269.4|17189.4|17269.4|17189.4|17269|17189|9
1721361550000|2024-07-19 03:59:10|17269.5|17189.5|17272.84|17192.84|17273.04|17193.04|17269.5|17189.5|10
1721361560000|2024-07-19 03:59:20|17272.94|17192.94|17271.07|17191.07|17272.97|17192.97|17271.07|17191.07|10
1721361570000|2024-07-19 03:59:30|17271.09|17191.09|17270.72|17190.72|17271.09|17191.09|17270.71|17190.71|10
1721361580000|2024-07-19 03:59:40|17270.51|17190.51|17271.1|17191.1|17271.1|17191.1|17270.49|17190.49|10
1721361590000|2024-07-19 03:59:50|17271.11|17191.11|17271.75|17191.75|17271.75|17191.75|17271.11|17191.11|9
1721361600000|2024-07-19 04:00:00|17271.8|17191.8|17272.51|17192.51|17272.51|17192.51|17271.43|17191.43|8
1721361610000|2024-07-19 04:00:10|17272.71|17192.71|17274.17|17194.17|17274.17|17194.17|17272.71|17192.71|9
1721361620000|2024-07-19 04:00:20|17273.98|17193.98|17276.1|17196.1|17276.92|17196.92|17273.98|17193.98|9
1721361630000|2024-07-19 04:00:30|17275.68|17195.68|17276.73|17196.73|17276.73|17196.73|17274.75|17194.75|10
1721361640000|2024-07-19 04:00:40|17276.89|17196.89|17282.18|17202.18|17282.18|17202.18|17276.82|17196.82|10
1721361650000|2024-07-19 04:00:50|17282.39|17202.39|17281.33|17201.33|17282.48|17202.48|17281.33|17201.33|10
1721361660000|2024-07-19 04:01:00|17281.21|17201.21|17282.24|17202.24|17282.24|17202.24|17281.01|17201.01|10
1721361670000|2024-07-19 04:01:10|17281.78|17201.78|17280.09|17200.09|17281.78|17201.78|17280.09|17200.09|9
1721361680000|2024-07-19 04:01:20|17279.74|17199.74|17281.74|17201.74|17281.74|17201.74|17279.67|17199.67|9
1721361690000|2024-07-19 04:01:30|17282.49|17202.49|17283.52|17203.52|17283.54|17203.54|17282.49|17202.49|10
1721361700000|2024-07-19 04:01:40|17283.62|17203.62|17284.17|17204.17|17284.17|17204.17|17283.52|17203.52|10
1721361710000|2024-07-19 04:01:50|17284.24|17204.24|17284.93|17204.93|17284.94|17204.94|17284.24|17204.24|10
1721361720000|2024-07-19 04:02:00|17284.85|17204.85|17285.42|17205.42|17285.42|17205.42|17284.64|17204.64|10
1721361730000|2024-07-19 04:02:10|17285.37|17205.37|17283.96|17203.96|17285.37|17205.37|17283.92|17203.92|10
1721361740000|2024-07-19 04:02:20|17284.35|17204.35|17284.81|17204.81|17284.81|17204.81|17284.33|17204.33|9
1721361750000|2024-07-19 04:02:30|17284.85|17204.85|17286.76|17206.76|17286.76|17206.76|17284.85|17204.85|10
1721361760000|2024-07-19 04:02:40|17286.79|17206.79|17288.28|17208.28|17288.28|17208.28|17286.79|17206.79|8
1721361770000|2024-07-19 04:02:50|17288.18|17208.18|17289.62|17209.62|17289.75|17209.75|17288.18|17208.18|8
1721361780000|2024-07-19 04:03:00|17289.57|17209.57|17291.55|17211.55|17291.55|17211.55|17289.57|17209.57|10
1721361790000|2024-07-19 04:03:10|17291.15|17211.15|17291.37|17211.37|17291.57|17211.57|17291.14|17211.14|9
1721361800000|2024-07-19 04:03:20|17291.39|17211.39|17292.78|17212.78|17292.78|17212.78|17291.39|17211.39|10
1721361810000|2024-07-19 04:03:30|17293.12|17213.12|17293.05|17213.05|17293.12|17213.12|17292.7|17212.7|10
1721361820000|2024-07-19 04:03:40|17293.06|17213.06|17292.16|17212.16|17293.83|17213.83|17292.16|17212.16|9
1721361830000|2024-07-19 04:03:50|17292.43|17212.43|17293.54|17213.54|17293.54|17213.54|17292.43|17212.43|10
1721361840000|2024-07-19 04:04:00|17293.8|17213.8|17296.84|17216.84|17297.37|17217.37|17293.8|17213.8|10
1721361850000|2024-07-19 04:04:10|17296.67|17216.67|17295.63|17215.63|17296.69|17216.69|17295.63|17215.63|10
1721361860000|2024-07-19 04:04:20|17295.8|17215.8|17295.71|17215.71|17295.8|17215.8|17295.52|17215.52|9
1721361870000|2024-07-19 04:04:30|17295.91|17215.91|17293.85|17213.85|17295.91|17215.91|17293.85|17213.85|10
1721361880000|2024-07-19 04:04:40|17292.62|17212.62|17287.39|17207.39|17292.62|17212.62|17287.21|17207.21|10
1721361890000|2024-07-19 04:04:50|17287.62|17207.62|17285.55|17205.55|17287.62|17207.62|17285.44|17205.44|10
1721361900000|2024-07-19 04:05:00|17284.67|17204.67|17277.39|17197.39|17284.67|17204.67|17277.39|17197.39|9
1721361910000|2024-07-19 04:05:10|17276.68|17196.68|17274.79|17194.79|17276.68|17196.68|17274.79|17194.79|10
1721361920000|2024-07-19 04:05:20|17274.92|17194.92|17275.18|17195.18|17275.18|17195.18|17274.53|17194.53|10
1721361930000|2024-07-19 04:05:30|17275.82|17195.82|17275.18|17195.18|17276.32|17196.32|17275.18|17195.18|10
1721361940000|2024-07-19 04:05:40|17274.83|17194.83|17272.98|17192.98|17274.83|17194.83|17272.98|17192.98|10
1721361950000|2024-07-19 04:05:50|17272.9|17192.9|17268.26|17188.26|17272.9|17192.9|17268.24|17188.24|10
1721361960000|2024-07-19 04:06:00|17268.25|17188.25|17267.93|17187.93|17268.46|17188.46|17267.55|17187.55|10
1721361970000|2024-07-19 04:06:10|17267.91|17187.91|17266.15|17186.15|17267.91|17187.91|17265.41|17185.41|10
1721361980000|2024-07-19 04:06:20|17266.17|17186.17|17265.39|17185.39|17266.17|17186.17|17265.39|17185.39|9
1721361990000|2024-07-19 04:06:30|17265.37|17185.37|17263.49|17183.49|17265.54|17185.54|17263.49|17183.49|10
1721362000000|2024-07-19 04:06:40|17264.12|17184.12|17264.73|17184.73|17264.73|17184.73|17263.91|17183.91|10
1721362010000|2024-07-19 04:06:50|17264.42|17184.42|17263.91|17183.91|17264.58|17184.58|17263.78|17183.78|10
1721362020000|2024-07-19 04:07:00|17264.04|17184.04|17261.31|17181.31|17264.04|17184.04|17261.31|17181.31|10
1721362030000|2024-07-19 04:07:10|17261.13|17181.13|17260.91|17180.91|17261.13|17181.13|17260.66|17180.66|10
1721362040000|2024-07-19 04:07:20|17261|17181|17258.92|17178.92|17261.52|17181.52|17258.92|17178.92|9
1721362050000|2024-07-19 04:07:30|17259.07|17179.07|17257.09|17177.09|17259.07|17179.07|17256.37|17176.37|10
1721362060000|2024-07-19 04:07:40|17257.07|17177.07|17258.55|17178.55|17258.55|17178.55|17257.03|17177.03|10
1721362070000|2024-07-19 04:07:50|17258.67|17178.67|17263.65|17183.65|17263.65|17183.65|17258.67|17178.67|10
1721362080000|2024-07-19 04:08:00|17263.17|17183.17|17264.69|17184.69|17264.75|17184.75|17263.17|17183.17|9
1721362090000|2024-07-19 04:08:10|17264.74|17184.74|17266.17|17186.17|17266.23|17186.23|17264.71|17184.71|9
1721362100000|2024-07-19 04:08:20|17266.07|17186.07|17266.07|17186.07|17266.14|17186.14|17265.61|17185.61|10
1721362110000|2024-07-19 04:08:30|17265.85|17185.85|17263.13|17183.13|17265.85|17185.85|17263.13|17183.13|10
1721362120000|2024-07-19 04:08:40|17263.06|17183.06|17262.26|17182.26|17263.1|17183.1|17262.26|17182.26|10
1721362130000|2024-07-19 04:08:50|17262.04|17182.04|17261.77|17181.77|17262.04|17182.04|17260.92|17180.92|9
1721362140000|2024-07-19 04:09:00|17260.98|17180.98|17258.54|17178.54|17261|17181|17258.54|17178.54|10
1721362150000|2024-07-19 04:09:10|17258.15|17178.15|17255.42|17175.42|17258.15|17178.15|17255.42|17175.42|10
1721362160000|2024-07-19 04:09:20|17255.4|17175.4|17251.04|17171.04|17255.4|17175.4|17251.04|17171.04|10
1721362170000|2024-07-19 04:09:30|17251.06|17171.06|17248.85|17168.85|17251.06|17171.06|17248.85|17168.85|9
1721362180000|2024-07-19 04:09:40|17248.61|17168.61|17248.39|17168.39|17248.61|17168.61|17247.68|17167.68|10
1721362190000|2024-07-19 04:09:50|17248.47|17168.47|17248.97|17168.97|17249.07|17169.07|17248.37|17168.37|10
1721362200000|2024-07-19 04:10:00|17247.72|17167.72|17247.31|17167.31|17247.72|17167.72|17247.1|17167.1|10
1721362210000|2024-07-19 04:10:10|17247.39|17167.39|17247.56|17167.56|17247.69|17167.69|17247.13|17167.13|10
1721362220000|2024-07-19 04:10:20|17247.73|17167.73|17247.02|17167.02|17247.88|17167.88|17247.02|17167.02|9
1721362230000|2024-07-19 04:10:30|17247.14|17167.14|17247.92|17167.92|17248.17|17168.17|17247.14|17167.14|10
1721362240000|2024-07-19 04:10:40|17248.18|17168.18|17248.56|17168.56|17248.56|17168.56|17248.01|17168.01|9
1721362250000|2024-07-19 04:10:50|17248.85|17168.85|17248.69|17168.69|17248.96|17168.96|17248.69|17168.69|8
1721362260000|2024-07-19 04:11:00|17248.72|17168.72|17249.94|17169.94|17249.94|17169.94|17248.72|17168.72|10
1721362270000|2024-07-19 04:11:10|17249.98|17169.98|17250.51|17170.51|17250.51|17170.51|17249.98|17169.98|9
1721362280000|2024-07-19 04:11:20|17250.71|17170.71|17250.87|17170.87|17250.87|17170.87|17250.38|17170.38|10
1721362290000|2024-07-19 04:11:30|17250.93|17170.93|17251.36|17171.36|17251.36|17171.36|17250.79|17170.79|10
1721362300000|2024-07-19 04:11:40|17251.8|17171.8|17253.67|17173.67|17253.67|17173.67|17251.8|17171.8|9
1721362310000|2024-07-19 04:11:50|17253.68|17173.68|17254.14|17174.14|17254.17|17174.17|17253.68|17173.68|9
1721362320000|2024-07-19 04:12:00|17254.5|17174.5|17255.17|17175.17|17255.17|17175.17|17254.37|17174.37|9
1721362330000|2024-07-19 04:12:10|17255.42|17175.42|17256.5|17176.5|17256.5|17176.5|17255.42|17175.42|8
1721362340000|2024-07-19 04:12:20|17256.34|17176.34|17257.12|17177.12|17257.12|17177.12|17256.3|17176.3|9
1721362350000|2024-07-19 04:12:30|17257.11|17177.11|17256.69|17176.69|17257.19|17177.19|17256.69|17176.69|9
1721362360000|2024-07-19 04:12:40|17256.23|17176.23|17252.97|17172.97|17256.23|17176.23|17252.97|17172.97|10
1721362370000|2024-07-19 04:12:50|17252.96|17172.96|17252.11|17172.11|17252.96|17172.96|17252.11|17172.11|7
1721362380000|2024-07-19 04:13:00|17252.01|17172.01|17251.99|17171.99|17252.32|17172.32|17251.93|17171.93|10
1721362390000|2024-07-19 04:13:10|17251.91|17171.91|17250.77|17170.77|17251.91|17171.91|17250.72|17170.72|9
1721362400000|2024-07-19 04:13:20|17250.53|17170.53|17250.78|17170.78|17250.89|17170.89|17250.47|17170.47|8
1721362410000|2024-07-19 04:13:30|17250.65|17170.65|17249.99|17169.99|17250.65|17170.65|17249.99|17169.99|10
1721362420000|2024-07-19 04:13:40|17249.82|17169.82|17249.74|17169.74|17249.95|17169.95|17249.72|17169.72|7
1721362430000|2024-07-19 04:13:50|17249.76|17169.76|17249.38|17169.38|17249.81|17169.81|17249.38|17169.38|9
1721362440000|2024-07-19 04:14:00|17249.43|17169.43|17248.99|17168.99|17249.44|17169.44|17248.99|17168.99|9
1721362450000|2024-07-19 04:14:10|17248.59|17168.59|17246.4|17166.4|17248.59|17168.59|17246.11|17166.11|10
1721362460000|2024-07-19 04:14:20|17246.32|17166.32|17245.81|17165.81|17246.32|17166.32|17245.81|17165.81|8
1721362470000|2024-07-19 04:14:30|17245.76|17165.76|17245.58|17165.58|17245.76|17165.76|17244.8|17164.8|10
1721362480000|2024-07-19 04:14:40|17245.73|17165.73|17246.43|17166.43|17246.63|17166.63|17245.69|17165.69|10
1721362490000|2024-07-19 04:14:50|17246.62|17166.62|17245.63|17165.63|17246.62|17166.62|17245.63|17165.63|10
1721362500000|2024-07-19 04:15:00|17245.55|17165.55|17243.78|17163.78|17245.55|17165.55|17243.78|17163.78|10
1721362510000|2024-07-19 04:15:10|17243.84|17163.84|17242.62|17162.62|17244.27|17164.27|17242.18|17162.18|10
1721362520000|2024-07-19 04:15:20|17242.32|17162.32|17238.19|17158.19|17242.32|17162.32|17238.01|17158.01|10
1721362530000|2024-07-19 04:15:30|17238.27|17158.27|17239.58|17159.58|17239.64|17159.64|17238.16|17158.16|10
1721362540000|2024-07-19 04:15:40|17239.47|17159.47|17238.15|17158.15|17240.17|17160.17|17238.15|17158.15|10
1721362550000|2024-07-19 04:15:50|17238.4|17158.4|17237.87|17157.87|17238.4|17158.4|17237.87|17157.87|9
1721362560000|2024-07-19 04:16:00|17238.15|17158.15|17235.05|17155.05|17238.15|17158.15|17235.05|17155.05|10
1721362570000|2024-07-19 04:16:10|17234.98|17154.98|17233.33|17153.33|17234.98|17154.98|17233.1|17153.1|10
1721362580000|2024-07-19 04:16:20|17233.5|17153.5|17230.58|17150.58|17233.53|17153.53|17230.58|17150.58|10
1721362590000|2024-07-19 04:16:30|17230.48|17150.48|17231.13|17151.13|17231.13|17151.13|17230.48|17150.48|8
1721362600000|2024-07-19 04:16:40|17231.08|17151.08|17231.04|17151.04|17231.37|17151.37|17231.03|17151.03|8
1721362610000|2024-07-19 04:16:50|17230.86|17150.86|17231.05|17151.05|17231.05|17151.05|17230.73|17150.73|10
1721362620000|2024-07-19 04:17:00|17230.98|17150.98|17229.98|17149.98|17230.98|17150.98|17229.72|17149.72|10
1721362630000|2024-07-19 04:17:10|17231.17|17151.17|17231.36|17151.36|17232.08|17152.08|17231.09|17151.09|10
1721362640000|2024-07-19 04:17:20|17231.02|17151.02|17231.79|17151.79|17231.84|17151.84|17231.02|17151.02|10
1721362650000|2024-07-19 04:17:30|17231.77|17151.77|17230.4|17150.4|17231.77|17151.77|17230.3|17150.3|10
1721362660000|2024-07-19 04:17:40|17230.27|17150.27|17230.28|17150.28|17230.34|17150.34|17230.17|17150.17|10
1721362670000|2024-07-19 04:17:50|17229.48|17149.48|17229.05|17149.05|17229.49|17149.49|17229.05|17149.05|10
1721362680000|2024-07-19 04:18:00|17229.11|17149.11|17230.12|17150.12|17230.12|17150.12|17229.11|17149.11|10
1721362690000|2024-07-19 04:18:10|17230.09|17150.09|17230.83|17150.83|17230.83|17150.83|17230.07|17150.07|10
1721362700000|2024-07-19 04:18:20|17230.78|17150.78|17231.89|17151.89|17232.01|17152.01|17230.78|17150.78|10
1721362710000|2024-07-19 04:18:30|17231.73|17151.73|17231.86|17151.86|17231.93|17151.93|17231.57|17151.57|9
1721362720000|2024-07-19 04:18:40|17231.85|17151.85|17233.72|17153.72|17233.72|17153.72|17231.85|17151.85|10
1721362730000|2024-07-19 04:18:50|17233.64|17153.64|17234.01|17154.01|17234.12|17154.12|17233.64|17153.64|8
1721362740000|2024-07-19 04:19:00|17234.04|17154.04|17234.84|17154.84|17234.97|17154.97|17234.04|17154.04|10
1721362750000|2024-07-19 04:19:10|17234.86|17154.86|17234.96|17154.96|17235.11|17155.11|17234.86|17154.86|9
1721362760000|2024-07-19 04:19:20|17234.95|17154.95|17235.08|17155.08|17235.23|17155.23|17234.66|17154.66|10
1721362770000|2024-07-19 04:19:30|17235.2|17155.2|17235.92|17155.92|17236.28|17156.28|17235.2|17155.2|9
1721362780000|2024-07-19 04:19:40|17235.51|17155.51|17235.75|17155.75|17235.96|17155.96|17235.51|17155.51|8
1721362790000|2024-07-19 04:19:50|17235.9|17155.9|17236.13|17156.13|17236.13|17156.13|17235.57|17155.57|8
1721362800000|2024-07-19 04:20:00|17236.04|17156.04|17237.12|17157.12|17237.12|17157.12|17235.83|17155.83|9
1721362810000|2024-07-19 04:20:10|17237.15|17157.15|17237.7|17157.7|17237.94|17157.94|17237.15|17157.15|8
1721362820000|2024-07-19 04:20:20|17236.81|17156.81|17235.58|17155.58|17237.2|17157.2|17235.58|17155.58|10
1721362830000|2024-07-19 04:20:30|17235|17155|17233.32|17153.32|17235.02|17155.02|17233.32|17153.32|9
1721362840000|2024-07-19 04:20:40|17232.67|17152.67|17230.92|17150.92|17232.77|17152.77|17230.92|17150.92|9
1721362850000|2024-07-19 04:20:50|17230.83|17150.83|17229.69|17149.69|17230.83|17150.83|17229.69|17149.69|9
1721362860000|2024-07-19 04:21:00|17229.79|17149.79|17228.57|17148.57|17229.79|17149.79|17228.52|17148.52|10
1721362870000|2024-07-19 04:21:10|17228.5|17148.5|17228.38|17148.38|17228.5|17148.5|17226.86|17146.86|9
1721362880000|2024-07-19 04:21:20|17228.82|17148.82|17230.77|17150.77|17230.77|17150.77|17228.82|17148.82|10
1721362890000|2024-07-19 04:21:30|17231.08|17151.08|17232.28|17152.28|17232.28|17152.28|17231.08|17151.08|10
1721362900000|2024-07-19 04:21:40|17232.29|17152.29|17234.32|17154.32|17234.32|17154.32|17232.13|17152.13|10
1721362910000|2024-07-19 04:21:50|17234.75|17154.75|17234.62|17154.62|17234.75|17154.75|17234.49|17154.49|10
1721362920000|2024-07-19 04:22:00|17234.8|17154.8|17236.83|17156.83|17236.83|17156.83|17234.8|17154.8|10
1721362930000|2024-07-19 04:22:10|17237.08|17157.08|17236.27|17156.27|17237.46|17157.46|17236.09|17156.09|10
1721362940000|2024-07-19 04:22:20|17236.22|17156.22|17237.31|17157.31|17237.31|17157.31|17236.16|17156.16|10
1721362950000|2024-07-19 04:22:30|17237.2|17157.2|17235.51|17155.51|17237.2|17157.2|17234.81|17154.81|9
1721362960000|2024-07-19 04:22:40|17235.64|17155.64|17235.44|17155.44|17235.76|17155.76|17235.44|17155.44|9
1721362970000|2024-07-19 04:22:50|17235.45|17155.45|17237.38|17157.38|17237.41|17157.41|17235.27|17155.27|10
1721362980000|2024-07-19 04:23:00|17236.97|17156.97|17233.84|17153.84|17236.97|17156.97|17233.84|17153.84|9
1721362990000|2024-07-19 04:23:10|17233.82|17153.82|17235.1|17155.1|17235.1|17155.1|17233.66|17153.66|10
1721363000000|2024-07-19 04:23:20|17235.13|17155.13|17233.32|17153.32|17235.5|17155.5|17233.32|17153.32|10
1721363010000|2024-07-19 04:23:30|17233.35|17153.35|17232.55|17152.55|17233.36|17153.36|17232.47|17152.47|10
1721363020000|2024-07-19 04:23:40|17232.49|17152.49|17231.74|17151.74|17232.58|17152.58|17231.74|17151.74|10
1721363030000|2024-07-19 04:23:50|17231.81|17151.81|17231.7|17151.7|17232.21|17152.21|17231.65|17151.65|10
1721363040000|2024-07-19 04:24:00|17232.18|17152.18|17232.61|17152.61|17232.61|17152.61|17232.01|17152.01|9
1721363050000|2024-07-19 04:24:10|17232.54|17152.54|17232.57|17152.57|17232.76|17152.76|17232.4|17152.4|10
1721363060000|2024-07-19 04:24:20|17232.69|17152.69|17230.7|17150.7|17232.69|17152.69|17230.7|17150.7|10
1721363070000|2024-07-19 04:24:30|17230.72|17150.72|17230.28|17150.28|17230.72|17150.72|17230.24|17150.24|8
1721363080000|2024-07-19 04:24:40|17230.14|17150.14|17229.36|17149.36|17230.24|17150.24|17229.36|17149.36|8
1721363090000|2024-07-19 04:24:50|17229.2|17149.2|17228.88|17148.88|17229.2|17149.2|17228.88|17148.88|9
1721363100000|2024-07-19 04:25:00|17228.89|17148.89|17229.07|17149.07|17229.15|17149.15|17228.89|17148.89|7
1721363110000|2024-07-19 04:25:10|17229.38|17149.38|17228.88|17148.88|17229.38|17149.38|17228.88|17148.88|10
1721363120000|2024-07-19 04:25:20|17228.85|17148.85|17228.21|17148.21|17229|17149|17228.21|17148.21|9
1721363130000|2024-07-19 04:25:30|17228.19|17148.19|17228.63|17148.63|17228.63|17148.63|17228.19|17148.19|10
1721363140000|2024-07-19 04:25:40|17228.64|17148.64|17229.19|17149.19|17229.19|17149.19|17227.2|17147.2|10
1721363150000|2024-07-19 04:25:50|17229.5|17149.5|17230.62|17150.62|17230.62|17150.62|17229.5|17149.5|9
1721363160000|2024-07-19 04:26:00|17231.95|17151.95|17232.91|17152.91|17232.91|17152.91|17231.94|17151.94|9
1721363170000|2024-07-19 04:26:10|17232.94|17152.94|17233.63|17153.63|17233.64|17153.64|17232.94|17152.94|9
1721363180000|2024-07-19 04:26:20|17233.68|17153.68|17234.55|17154.55|17234.62|17154.62|17233.68|17153.68|10
1721363190000|2024-07-19 04:26:30|17234.26|17154.26|17237.25|17157.25|17237.25|17157.25|17234.26|17154.26|10
1721363200000|2024-07-19 04:26:40|17237.32|17157.32|17236.31|17156.31|17237.65|17157.65|17236.31|17156.31|9
1721363210000|2024-07-19 04:26:50|17236.59|17156.59|17237.79|17157.79|17237.79|17157.79|17236.59|17156.59|9
1721363220000|2024-07-19 04:27:00|17237.91|17157.91|17235.84|17155.84|17237.91|17157.91|17235.84|17155.84|9
1721363230000|2024-07-19 04:27:10|17235.87|17155.87|17235.67|17155.67|17235.94|17155.94|17235.63|17155.63|9
1721363240000|2024-07-19 04:27:20|17235.68|17155.68|17235.48|17155.48|17235.68|17155.68|17235.36|17155.36|8
1721363250000|2024-07-19 04:27:30|17235.49|17155.49|17236.53|17156.53|17236.6|17156.6|17235.47|17155.47|9
1721363260000|2024-07-19 04:27:40|17237.27|17157.27|17237.61|17157.61|17237.63|17157.63|17236.95|17156.95|9
1721363270000|2024-07-19 04:27:50|17237.79|17157.79|17240.08|17160.08|17240.08|17160.08|17237.79|17157.79|9
1721363280000|2024-07-19 04:28:00|17240.19|17160.19|17240.32|17160.32|17240.99|17160.99|17240.19|17160.19|9
1721363290000|2024-07-19 04:28:10|17240.4|17160.4|17240.22|17160.22|17240.55|17160.55|17240.22|17160.22|9
1721363300000|2024-07-19 04:28:20|17239.99|17159.99|17240.69|17160.69|17240.69|17160.69|17239.85|17159.85|10
1721363310000|2024-07-19 04:28:30|17240.95|17160.95|17242.23|17162.23|17242.23|17162.23|17240.95|17160.95|9
1721363320000|2024-07-19 04:28:40|17242.29|17162.29|17240.92|17160.92|17242.35|17162.35|17240.92|17160.92|8
1721363330000|2024-07-19 04:28:50|17241.15|17161.15|17240.25|17160.25|17241.15|17161.15|17240.25|17160.25|8
1721363340000|2024-07-19 04:29:00|17240.08|17160.08|17239.88|17159.88|17240.1|17160.1|17239.88|17159.88|8
1721363350000|2024-07-19 04:29:10|17239.76|17159.76|17239.77|17159.77|17239.99|17159.99|17239.63|17159.63|8
1721363360000|2024-07-19 04:29:20|17239.69|17159.69|17240.09|17160.09|17240.09|17160.09|17239.69|17159.69|9
1721363370000|2024-07-19 04:29:30|17240.1|17160.1|17239.34|17159.34|17240.52|17160.52|17239.34|17159.34|9
1721363380000|2024-07-19 04:29:40|17239.25|17159.25|17239.36|17159.36|17239.36|17159.36|17239.18|17159.18|8
1721363390000|2024-07-19 04:29:50|17239.38|17159.38|17239.25|17159.25|17239.38|17159.38|17238.89|17158.89|9
1721363400000|2024-07-19 04:30:00|17239.3|17159.3|17238.6|17158.6|17239.3|17159.3|17237.78|17157.78|9
1721363410000|2024-07-19 04:30:10|17237.85|17157.85|17235|17155|17237.85|17157.85|17235|17155|10
1721363420000|2024-07-19 04:30:20|17235.1|17155.1|17232.68|17152.68|17235.1|17155.1|17232.68|17152.68|10
1721363430000|2024-07-19 04:30:30|17232.46|17152.46|17233.17|17153.17|17233.23|17153.23|17232.27|17152.27|10
1721363440000|2024-07-19 04:30:40|17231.96|17151.96|17232.72|17152.72|17232.99|17152.99|17231.03|17151.03|10
1721363450000|2024-07-19 04:30:50|17233.62|17153.62|17235.59|17155.59|17235.59|17155.59|17233.62|17153.62|9
1721363460000|2024-07-19 04:31:00|17236|17156|17237.91|17157.91|17237.91|17157.91|17236|17156|10
1721363470000|2024-07-19 04:31:10|17239.33|17159.33|17240.04|17160.04|17241.4|17161.4|17239.33|17159.33|10
1721363480000|2024-07-19 04:31:20|17241.31|17161.31|17242.72|17162.72|17242.72|17162.72|17240.36|17160.36|10
1721363490000|2024-07-19 04:31:30|17242.94|17162.94|17245.22|17165.22|17246.36|17166.36|17242.94|17162.94|10
1721363500000|2024-07-19 04:31:40|17244.6|17164.6|17246.5|17166.5|17246.5|17166.5|17244.57|17164.57|10
1721363510000|2024-07-19 04:31:50|17247.67|17167.67|17249.3|17169.3|17249.3|17169.3|17247.67|17167.67|10
1721363520000|2024-07-19 04:32:00|17249.35|17169.35|17251.32|17171.32|17251.32|17171.32|17249.35|17169.35|10
1721363530000|2024-07-19 04:32:10|17251.27|17171.27|17253.17|17173.17|17253.17|17173.17|17251.27|17171.27|10
1721363540000|2024-07-19 04:32:20|17253.72|17173.72|17253.84|17173.84|17253.87|17173.87|17253.6|17173.6|10
1721363550000|2024-07-19 04:32:30|17253.94|17173.94|17255.49|17175.49|17255.49|17175.49|17253.94|17173.94|10
1721363560000|2024-07-19 04:32:40|17255.55|17175.55|17254.96|17174.96|17255.6|17175.6|17254.96|17174.96|10
1721363570000|2024-07-19 04:32:50|17255.16|17175.16|17256.07|17176.07|17257|17177|17255.16|17175.16|10
1721363580000|2024-07-19 04:33:00|17256.06|17176.06|17256.43|17176.43|17256.43|17176.43|17256.06|17176.06|10
1721363590000|2024-07-19 04:33:10|17256.44|17176.44|17256.18|17176.18|17256.45|17176.45|17256.06|17176.06|9
1721363600000|2024-07-19 04:33:20|17256.15|17176.15|17257|17177|17257|17177|17256.04|17176.04|10
1721363610000|2024-07-19 04:33:30|17256.96|17176.96|17257.2|17177.2|17257.2|17177.2|17256.96|17176.96|5
1721363620000|2024-07-19 04:33:40|17257.21|17177.21|17257.92|17177.92|17258.02|17178.02|17257.21|17177.21|8
1721363630000|2024-07-19 04:33:50|17257.9|17177.9|17257.72|17177.72|17257.9|17177.9|17257.29|17177.29|9
1721363640000|2024-07-19 04:34:00|17257.69|17177.69|17258.8|17178.8|17258.8|17178.8|17257.27|17177.27|8
1721363650000|2024-07-19 04:34:10|17261.27|17181.27|17259.09|17179.09|17261.32|17181.32|17259.09|17179.09|10
1721363660000|2024-07-19 04:34:20|17258.74|17178.74|17257.96|17177.96|17258.76|17178.76|17257.96|17177.96|10
1721363670000|2024-07-19 04:34:30|17258.1|17178.1|17257.94|17177.94|17258.1|17178.1|17257.43|17177.43|10
1721363680000|2024-07-19 04:34:40|17257.89|17177.89|17256.83|17176.83|17257.89|17177.89|17256.56|17176.56|10
1721363690000|2024-07-19 04:34:50|17257.05|17177.05|17258.23|17178.23|17258.23|17178.23|17257.05|17177.05|10
1721363700000|2024-07-19 04:35:00|17258.24|17178.24|17258.87|17178.87|17259.15|17179.15|17258.24|17178.24|9
1721363710000|2024-07-19 04:35:10|17259.24|17179.24|17260.76|17180.76|17260.76|17180.76|17259.24|17179.24|9
1721363720000|2024-07-19 04:35:20|17260.43|17180.43|17259.74|17179.74|17260.53|17180.53|17259.74|17179.74|10
1721363730000|2024-07-19 04:35:30|17260.44|17180.44|17260.56|17180.56|17261.11|17181.11|17260.44|17180.44|10
1721363740000|2024-07-19 04:35:40|17260.6|17180.6|17260.92|17180.92|17260.95|17180.95|17260.46|17180.46|9
1721363750000|2024-07-19 04:35:50|17260.91|17180.91|17260.36|17180.36|17260.91|17180.91|17260.2|17180.2|7
1721363760000|2024-07-19 04:36:00|17260.42|17180.42|17261.97|17181.97|17262.04|17182.04|17260.4|17180.4|10
1721363770000|2024-07-19 04:36:10|17261.98|17181.98|17262.1|17182.1|17262.1|17182.1|17261.5|17181.5|10
1721363780000|2024-07-19 04:36:20|17262.11|17182.11|17261.69|17181.69|17262.11|17182.11|17261.67|17181.67|9
1721363790000|2024-07-19 04:36:30|17261.59|17181.59|17257.54|17177.54|17261.59|17181.59|17257.54|17177.54|10
1721363800000|2024-07-19 04:36:40|17257|17177|17257.84|17177.84|17257.84|17177.84|17256.39|17176.39|9
1721363810000|2024-07-19 04:36:50|17257.73|17177.73|17258.03|17178.03|17258.04|17178.04|17257.73|17177.73|8
1721363820000|2024-07-19 04:37:00|17258.01|17178.01|17257.51|17177.51|17258.26|17178.26|17257.51|17177.51|10
1721363830000|2024-07-19 04:37:10|17257.38|17177.38|17253.05|17173.05|17257.38|17177.38|17253.05|17173.05|10
1721363840000|2024-07-19 04:37:20|17253.08|17173.08|17252.3|17172.3|17253.08|17173.08|17252.21|17172.21|10
1721363850000|2024-07-19 04:37:30|17252.26|17172.26|17250.33|17170.33|17252.26|17172.26|17250.33|17170.33|10
1721363860000|2024-07-19 04:37:40|17250.19|17170.19|17250.04|17170.04|17250.27|17170.27|17249.65|17169.65|10
1721363870000|2024-07-19 04:37:50|17250.21|17170.21|17249.85|17169.85|17250.21|17170.21|17249.82|17169.82|10
1721363880000|2024-07-19 04:38:00|17250.04|17170.04|17251.39|17171.39|17251.43|17171.43|17250.04|17170.04|10
1721363890000|2024-07-19 04:38:10|17251.56|17171.56|17252.97|17172.97|17253.16|17173.16|17251.56|17171.56|10
1721363900000|2024-07-19 04:38:20|17253.24|17173.24|17253.13|17173.13|17253.67|17173.67|17253.13|17173.13|9
1721363910000|2024-07-19 04:38:30|17253.07|17173.07|17251.86|17171.86|17253.2|17173.2|17251.86|17171.86|10
1721363920000|2024-07-19 04:38:40|17251.87|17171.87|17251.72|17171.72|17251.87|17171.87|17251.56|17171.56|10
1721363930000|2024-07-19 04:38:50|17251.73|17171.73|17251.21|17171.21|17251.74|17171.74|17251.21|17171.21|9
1721363940000|2024-07-19 04:39:00|17251.29|17171.29|17251.47|17171.47|17251.47|17171.47|17251.21|17171.21|10
1721363950000|2024-07-19 04:39:10|17251.25|17171.25|17251.63|17171.63|17251.63|17171.63|17251.25|17171.25|10
1721363960000|2024-07-19 04:39:20|17251.64|17171.64|17250.92|17170.92|17251.64|17171.64|17250.83|17170.83|9
1721363970000|2024-07-19 04:39:30|17250.99|17170.99|17251.13|17171.13|17251.17|17171.17|17250.96|17170.96|10
1721363980000|2024-07-19 04:39:40|17251.38|17171.38|17251.26|17171.26|17251.38|17171.38|17251.22|17171.22|9
1721363990000|2024-07-19 04:39:50|17251.23|17171.23|17250.83|17170.83|17251.29|17171.29|17250.83|17170.83|6
1721364000000|2024-07-19 04:40:00|17250.86|17170.86|17250.93|17170.93|17250.99|17170.99|17250.74|17170.74|10
1721364010000|2024-07-19 04:40:10|17250.9|17170.9|17250.97|17170.97|17250.97|17170.97|17250.83|17170.83|9
1721364020000|2024-07-19 04:40:20|17251.33|17171.33|17251.83|17171.83|17251.86|17171.86|17251.31|17171.31|9
1721364030000|2024-07-19 04:40:30|17251.85|17171.85|17252|17172|17252.04|17172.04|17251.48|17171.48|10
1721364040000|2024-07-19 04:40:40|17252.02|17172.02|17250.75|17170.75|17252.03|17172.03|17250.75|17170.75|9
1721364050000|2024-07-19 04:40:50|17250.55|17170.55|17249.38|17169.38|17250.55|17170.55|17249.05|17169.05|10
1721364060000|2024-07-19 04:41:00|17249.44|17169.44|17250.67|17170.67|17250.76|17170.76|17249.44|17169.44|10
1721364070000|2024-07-19 04:41:10|17250.73|17170.73|17248.85|17168.85|17250.73|17170.73|17248.85|17168.85|9
1721364080000|2024-07-19 04:41:20|17248.84|17168.84|17248.34|17168.34|17248.9|17168.9|17248.34|17168.34|8
1721364090000|2024-07-19 04:41:30|17247.88|17167.88|17247.5|17167.5|17247.88|17167.88|17247.49|17167.49|8
1721364100000|2024-07-19 04:41:40|17247.79|17167.79|17247.19|17167.19|17247.79|17167.79|17246.9|17166.9|10
1721364110000|2024-07-19 04:41:50|17247.18|17167.18|17246.86|17166.86|17247.18|17167.18|17246.78|17166.78|10
1721364120000|2024-07-19 04:42:00|17246.93|17166.93|17247.1|17167.1|17247.1|17167.1|17246.52|17166.52|9
1721364130000|2024-07-19 04:42:10|17247.61|17167.61|17249.89|17169.89|17249.93|17169.93|17247.5|17167.5|10
1721364140000|2024-07-19 04:42:20|17249.95|17169.95|17250.65|17170.65|17250.71|17170.71|17249.95|17169.95|10
1721364150000|2024-07-19 04:42:30|17250.62|17170.62|17250.65|17170.65|17250.65|17170.65|17250.61|17170.61|5
1721364160000|2024-07-19 04:42:40|17250.66|17170.66|17250.88|17170.88|17250.88|17170.88|17250.64|17170.64|6
1721364170000|2024-07-19 04:42:50|17250.96|17170.96|17250.95|17170.95|17251.05|17171.05|17250.89|17170.89|10
1721364180000|2024-07-19 04:43:00|17250.98|17170.98|17250.75|17170.75|17250.98|17170.98|17249.74|17169.74|10
1721364190000|2024-07-19 04:43:10|17250.9|17170.9|17251.84|17171.84|17251.91|17171.91|17250.9|17170.9|10
1721364200000|2024-07-19 04:43:20|17251.88|17171.88|17253.06|17173.06|17253.7|17173.7|17251.88|17171.88|10
1721364210000|2024-07-19 04:43:30|17253.11|17173.11|17253.16|17173.16|17253.16|17173.16|17252.83|17172.83|10
1721364220000|2024-07-19 04:43:40|17253.15|17173.15|17252.1|17172.1|17253.15|17173.15|17252.09|17172.09|10
1721364230000|2024-07-19 04:43:50|17251.93|17171.93|17251.07|17171.07|17251.93|17171.93|17251.07|17171.07|10
1721364240000|2024-07-19 04:44:00|17251.15|17171.15|17252.3|17172.3|17252.3|17172.3|17251.15|17171.15|9
1721364250000|2024-07-19 04:44:10|17252.59|17172.59|17251.93|17171.93|17252.62|17172.62|17251.93|17171.93|9
1721364260000|2024-07-19 04:44:20|17251.49|17171.49|17251.74|17171.74|17252.06|17172.06|17251.44|17171.44|8
1721364270000|2024-07-19 04:44:30|17251.79|17171.79|17251.35|17171.35|17251.9|17171.9|17251.35|17171.35|9
1721364280000|2024-07-19 04:44:40|17251.37|17171.37|17251.45|17171.45|17251.73|17171.73|17251.37|17171.37|10
1721364290000|2024-07-19 04:44:50|17251.4|17171.4|17250.87|17170.87|17251.51|17171.51|17250.87|17170.87|10
1721364300000|2024-07-19 04:45:00|17250.82|17170.82|17249.24|17169.24|17250.82|17170.82|17249.22|17169.22|10
1721364310000|2024-07-19 04:45:10|17249.2|17169.2|17248.17|17168.17|17249.2|17169.2|17248.17|17168.17|10
1721364320000|2024-07-19 04:45:20|17247.95|17167.95|17245.57|17165.57|17247.95|17167.95|17245.57|17165.57|10
1721364330000|2024-07-19 04:45:30|17245.44|17165.44|17245.32|17165.32|17246.09|17166.09|17245.32|17165.32|10
1721364340000|2024-07-19 04:45:40|17244.67|17164.67|17243.51|17163.51|17244.67|17164.67|17243.43|17163.43|10
1721364350000|2024-07-19 04:45:50|17243.48|17163.48|17242.79|17162.79|17243.48|17163.48|17242.77|17162.77|10
1721364360000|2024-07-19 04:46:00|17242.93|17162.93|17243.32|17163.32|17243.32|17163.32|17242.93|17162.93|9
1721364370000|2024-07-19 04:46:10|17243.34|17163.34|17243|17163|17243.34|17163.34|17242.99|17162.99|9
1721364380000|2024-07-19 04:46:20|17242.99|17162.99|17243.58|17163.58|17243.58|17163.58|17242.99|17162.99|10
1721364390000|2024-07-19 04:46:30|17243.79|17163.79|17245.06|17165.06|17245.06|17165.06|17243.77|17163.77|10
1721364400000|2024-07-19 04:46:40|17245.08|17165.08|17246.57|17166.57|17246.57|17166.57|17245.03|17165.03|9
1721364410000|2024-07-19 04:46:50|17247.13|17167.13|17247.85|17167.85|17247.85|17167.85|17247.13|17167.13|8
1721364420000|2024-07-19 04:47:00|17247.87|17167.87|17246.6|17166.6|17247.87|17167.87|17246.59|17166.59|7
1721364430000|2024-07-19 04:47:10|17246.55|17166.55|17248.02|17168.02|17248.02|17168.02|17246.51|17166.51|10
1721364440000|2024-07-19 04:47:20|17248.2|17168.2|17249.19|17169.19|17249.19|17169.19|17248.18|17168.18|10
1721364450000|2024-07-19 04:47:30|17249.23|17169.23|17250.17|17170.17|17250.25|17170.25|17249.23|17169.23|10
1721364460000|2024-07-19 04:47:40|17250.18|17170.18|17252.63|17172.63|17252.63|17172.63|17250.18|17170.18|10
1721364470000|2024-07-19 04:47:50|17252.76|17172.76|17252.87|17172.87|17252.89|17172.89|17252.73|17172.73|9
1721364480000|2024-07-19 04:48:00|17252.84|17172.84|17252.29|17172.29|17252.84|17172.84|17251.26|17171.26|10
1721364490000|2024-07-19 04:48:10|17252.46|17172.46|17252.58|17172.58|17252.72|17172.72|17252.38|17172.38|10
1721364500000|2024-07-19 04:48:20|17252.09|17172.09|17252.61|17172.61|17252.98|17172.98|17252.09|17172.09|10
1721364510000|2024-07-19 04:48:30|17252.81|17172.81|17252.24|17172.24|17252.87|17172.87|17252.09|17172.09|10
1721364520000|2024-07-19 04:48:40|17252.1|17172.1|17251.14|17171.14|17252.13|17172.13|17251.14|17171.14|10
1721364530000|2024-07-19 04:48:50|17250.81|17170.81|17249.23|17169.23|17250.81|17170.81|17249.23|17169.23|10
1721364540000|2024-07-19 04:49:00|17249.12|17169.12|17248.29|17168.29|17249.12|17169.12|17248.29|17168.29|8
1721364550000|2024-07-19 04:49:10|17248.51|17168.51|17247.92|17167.92|17248.51|17168.51|17247.86|17167.86|10
1721364560000|2024-07-19 04:49:20|17248.1|17168.1|17246.91|17166.91|17248.1|17168.1|17246.91|17166.91|10
1721364570000|2024-07-19 04:49:30|17246.22|17166.22|17245.41|17165.41|17246.22|17166.22|17245.14|17165.14|10
1721364580000|2024-07-19 04:49:40|17245.29|17165.29|17244.45|17164.45|17245.29|17165.29|17244.45|17164.45|9
1721364590000|2024-07-19 04:49:50|17244.57|17164.57|17243.02|17163.02|17244.57|17164.57|17242.67|17162.67|10
1721364600000|2024-07-19 04:50:00|17243.04|17163.04|17242.94|17162.94|17243.24|17163.24|17242.49|17162.49|9
1721364610000|2024-07-19 04:50:10|17242.74|17162.74|17242.93|17162.93|17243.57|17163.57|17242.74|17162.74|10
1721364620000|2024-07-19 04:50:20|17242.99|17162.99|17243.27|17163.27|17243.45|17163.45|17242.99|17162.99|10
1721364630000|2024-07-19 04:50:30|17242.17|17162.17|17239.28|17159.28|17242.17|17162.17|17239.16|17159.16|10
1721364640000|2024-07-19 04:50:40|17239.03|17159.03|17235.31|17155.31|17239.03|17159.03|17235.31|17155.31|9
1721364650000|2024-07-19 04:50:50|17235.39|17155.39|17235.96|17155.96|17236.15|17156.15|17235.39|17155.39|8
1721364660000|2024-07-19 04:51:00|17235.97|17155.97|17236.14|17156.14|17236.15|17156.15|17235.92|17155.92|10
1721364670000|2024-07-19 04:51:10|17236.26|17156.26|17235.77|17155.77|17236.28|17156.28|17235.77|17155.77|9
1721364680000|2024-07-19 04:51:20|17235.56|17155.56|17234.77|17154.77|17235.59|17155.59|17234.77|17154.77|10
1721364690000|2024-07-19 04:51:30|17234.76|17154.76|17233.15|17153.15|17234.79|17154.79|17233.11|17153.11|10
1721364700000|2024-07-19 04:51:40|17232.95|17152.95|17233.67|17153.67|17233.91|17153.91|17232.88|17152.88|9
1721364710000|2024-07-19 04:51:50|17233.46|17153.46|17232.73|17152.73|17233.46|17153.46|17232.36|17152.36|10
1721364720000|2024-07-19 04:52:00|17232.71|17152.71|17232.25|17152.25|17232.77|17152.77|17232.25|17152.25|10
1721364730000|2024-07-19 04:52:10|17231.95|17151.95|17229.05|17149.05|17232.07|17152.07|17229.05|17149.05|9
1721364740000|2024-07-19 04:52:20|17228.39|17148.39|17225.62|17145.62|17228.39|17148.39|17225.62|17145.62|10
1721364750000|2024-07-19 04:52:30|17225.59|17145.59|17225.7|17145.7|17226.41|17146.41|17225.59|17145.59|9
1721364760000|2024-07-19 04:52:40|17225.59|17145.59|17226.44|17146.44|17226.44|17146.44|17225.59|17145.59|10
1721364770000|2024-07-19 04:52:50|17226.38|17146.38|17228.39|17148.39|17228.51|17148.51|17226.31|17146.31|9
1721364780000|2024-07-19 04:53:00|17228.4|17148.4|17227.57|17147.57|17228.6|17148.6|17227.55|17147.55|9
1721364790000|2024-07-19 04:53:10|17227.76|17147.76|17227.67|17147.67|17227.76|17147.76|17227.48|17147.48|10
1721364800000|2024-07-19 04:53:20|17227.66|17147.66|17227.74|17147.74|17228.02|17148.02|17227.66|17147.66|9
1721364810000|2024-07-19 04:53:30|17227.65|17147.65|17227.51|17147.51|17228.01|17148.01|17227.35|17147.35|10
1721364820000|2024-07-19 04:53:40|17227.41|17147.41|17226.34|17146.34|17227.41|17147.41|17226.34|17146.34|8
1721364830000|2024-07-19 04:53:50|17226.58|17146.58|17226.44|17146.44|17226.58|17146.58|17226.3|17146.3|9
1721364840000|2024-07-19 04:54:00|17226.4|17146.4|17225.85|17145.85|17226.4|17146.4|17225.81|17145.81|10
1721364850000|2024-07-19 04:54:10|17225.99|17145.99|17224.82|17144.82|17225.99|17145.99|17224.82|17144.82|10
1721364860000|2024-07-19 04:54:20|17224.83|17144.83|17225.49|17145.49|17225.57|17145.57|17224.65|17144.65|10
1721364870000|2024-07-19 04:54:30|17225.1|17145.1|17225.12|17145.12|17225.35|17145.35|17225.1|17145.1|9
1721364880000|2024-07-19 04:54:40|17225|17145|17224.87|17144.87|17225.58|17145.58|17224.7|17144.7|10
1721364890000|2024-07-19 04:54:50|17224.91|17144.91|17223.95|17143.95|17224.92|17144.92|17223.95|17143.95|10
1721364900000|2024-07-19 04:55:00|17223.92|17143.92|17222.44|17142.44|17224.35|17144.35|17222.2|17142.2|10
1721364910000|2024-07-19 04:55:10|17222.45|17142.45|17221.95|17141.95|17222.45|17142.45|17221.95|17141.95|10
1721364920000|2024-07-19 04:55:20|17222.05|17142.05|17222.36|17142.36|17222.36|17142.36|17222.05|17142.05|9
1721364930000|2024-07-19 04:55:30|17222.45|17142.45|17222.08|17142.08|17222.45|17142.45|17221.86|17141.86|10
1721364940000|2024-07-19 04:55:40|17222.16|17142.16|17221.48|17141.48|17222.38|17142.38|17221.48|17141.48|10
1721364950000|2024-07-19 04:55:50|17221.21|17141.21|17222.21|17142.21|17222.21|17142.21|17221.21|17141.21|10
1721364960000|2024-07-19 04:56:00|17222.28|17142.28|17223.8|17143.8|17223.8|17143.8|17222.27|17142.27|10
1721364970000|2024-07-19 04:56:10|17223.92|17143.92|17222.45|17142.45|17224|17144|17222.45|17142.45|10
1721364980000|2024-07-19 04:56:20|17222.47|17142.47|17223.76|17143.76|17223.76|17143.76|17222.47|17142.47|9
1721364990000|2024-07-19 04:56:30|17223.91|17143.91|17223.08|17143.08|17224.06|17144.06|17223.03|17143.03|10
1721365000000|2024-07-19 04:56:40|17222.87|17142.87|17222.1|17142.1|17222.87|17142.87|17222.1|17142.1|9
1721365010000|2024-07-19 04:56:50|17222.06|17142.06|17221.77|17141.77|17222.12|17142.12|17221.77|17141.77|10
1721365020000|2024-07-19 04:57:00|17222.18|17142.18|17221.68|17141.68|17222.57|17142.57|17221.68|17141.68|9
1721365030000|2024-07-19 04:57:10|17221.7|17141.7|17220.6|17140.6|17221.7|17141.7|17220.57|17140.57|9
1721365040000|2024-07-19 04:57:20|17220.59|17140.59|17222.45|17142.45|17222.45|17142.45|17220.58|17140.58|10
1721365050000|2024-07-19 04:57:30|17222.48|17142.48|17225.18|17145.18|17225.18|17145.18|17222.48|17142.48|10
1721365060000|2024-07-19 04:57:40|17225.1|17145.1|17224.73|17144.73|17225.1|17145.1|17224.73|17144.73|10
1721365070000|2024-07-19 04:57:50|17224.61|17144.61|17221.39|17141.39|17224.61|17144.61|17221.25|17141.25|9
1721365080000|2024-07-19 04:58:00|17221.16|17141.16|17221.32|17141.32|17221.39|17141.39|17220.34|17140.34|10
1721365090000|2024-07-19 04:58:10|17221.19|17141.19|17219.83|17139.83|17221.19|17141.19|17219.83|17139.83|10
1721365100000|2024-07-19 04:58:20|17219.73|17139.73|17218.98|17138.98|17219.73|17139.73|17218.93|17138.93|10
1721365110000|2024-07-19 04:58:30|17218.71|17138.71|17218.4|17138.4|17218.71|17138.71|17218.4|17138.4|8
1721365120000|2024-07-19 04:58:40|17218.42|17138.42|17218.55|17138.55|17218.55|17138.55|17218.41|17138.41|10
1721365130000|2024-07-19 04:58:50|17218.68|17138.68|17218.28|17138.28|17218.77|17138.77|17218.17|17138.17|10
1721365140000|2024-07-19 04:59:00|17218.29|17138.29|17219.33|17139.33|17219.33|17139.33|17218.29|17138.29|10
1721365150000|2024-07-19 04:59:10|17219.43|17139.43|17220.26|17140.26|17220.29|17140.29|17219.29|17139.29|10
1721365160000|2024-07-19 04:59:20|17220.36|17140.36|17220.18|17140.18|17220.43|17140.43|17220.14|17140.14|10
1721365170000|2024-07-19 04:59:30|17219.95|17139.95|17217.89|17137.89|17219.95|17139.95|17217.89|17137.89|10
1721365180000|2024-07-19 04:59:40|17217.8|17137.8|17216.83|17136.83|17217.8|17137.8|17216.82|17136.82|8
1721365190000|2024-07-19 04:59:50|17216.81|17136.81|17215.77|17135.77|17216.88|17136.88|17215.77|17135.77|9
1721365200000|2024-07-19 05:00:00|17215.36|17135.36|17215.71|17135.71|17215.71|17135.71|17215.07|17135.07|10
1721365210000|2024-07-19 05:00:10|17215.92|17135.92|17214.37|17134.37|17216.07|17136.07|17214.36|17134.36|10
1721365220000|2024-07-19 05:00:20|17214.36|17134.36|17214.97|17134.97|17215.02|17135.02|17214.36|17134.36|9
1721365230000|2024-07-19 05:00:30|17214.9|17134.9|17213.58|17133.58|17214.9|17134.9|17213.58|17133.58|10
1721365240000|2024-07-19 05:00:40|17213.38|17133.38|17212.34|17132.34|17213.38|17133.38|17212.04|17132.04|9
1721365250000|2024-07-19 05:00:50|17212.48|17132.48|17211.3|17131.3|17212.57|17132.57|17211.25|17131.25|10
1721365260000|2024-07-19 05:01:00|17211.21|17131.21|17208.8|17128.8|17211.21|17131.21|17208.8|17128.8|10
1721365270000|2024-07-19 05:01:10|17208.67|17128.67|17208.54|17128.54|17208.81|17128.81|17207.71|17127.71|10
1721365280000|2024-07-19 05:01:20|17208.59|17128.59|17209.28|17129.28|17209.43|17129.43|17208.59|17128.59|9
1721365290000|2024-07-19 05:01:30|17209.45|17129.45|17210.28|17130.28|17210.32|17130.32|17209.45|17129.45|10
1721365300000|2024-07-19 05:01:40|17210.32|17130.32|17209.73|17129.73|17210.32|17130.32|17208.71|17128.71|10
1721365310000|2024-07-19 05:01:50|17210.55|17130.55|17211.27|17131.27|17211.27|17131.27|17210.5|17130.5|9
1721365320000|2024-07-19 05:02:00|17211.79|17131.79|17214.15|17134.15|17214.15|17134.15|17211.71|17131.71|9
1721365330000|2024-07-19 05:02:10|17214.22|17134.22|17214.98|17134.98|17215.07|17135.07|17214.22|17134.22|10
1721365340000|2024-07-19 05:02:20|17215.28|17135.28|17218.98|17138.98|17218.98|17138.98|17215.28|17135.28|10
1721365350000|2024-07-19 05:02:30|17219.21|17139.21|17218.65|17138.65|17219.3|17139.3|17218.65|17138.65|9
1721365360000|2024-07-19 05:02:40|17218.41|17138.41|17219.84|17139.84|17219.84|17139.84|17218.38|17138.38|10
1721365370000|2024-07-19 05:02:50|17219.89|17139.89|17218.31|17138.31|17220.08|17140.08|17218.31|17138.31|9
1721365380000|2024-07-19 05:03:00|17218.19|17138.19|17217.88|17137.88|17218.29|17138.29|17217.88|17137.88|10
1721365390000|2024-07-19 05:03:10|17218.2|17138.2|17220.32|17140.32|17220.37|17140.37|17218.2|17138.2|9
1721365400000|2024-07-19 05:03:20|17220.25|17140.25|17221|17141|17221.35|17141.35|17220.25|17140.25|10
1721365410000|2024-07-19 05:03:30|17220.58|17140.58|17219.78|17139.78|17220.58|17140.58|17219.78|17139.78|10
1721365420000|2024-07-19 05:03:40|17219.93|17139.93|17219.32|17139.32|17219.93|17139.93|17219.32|17139.32|9
1721365430000|2024-07-19 05:03:50|17219.52|17139.52|17220.26|17140.26|17220.28|17140.28|17219.52|17139.52|10
1721365440000|2024-07-19 05:04:00|17220.24|17140.24|17219.97|17139.97|17220.24|17140.24|17218.93|17138.93|9
1721365450000|2024-07-19 05:04:10|17220.52|17140.52|17223.28|17143.28|17223.28|17143.28|17220.52|17140.52|10
1721365460000|2024-07-19 05:04:20|17223.46|17143.46|17224.37|17144.37|17224.67|17144.67|17223.46|17143.46|9
1721365470000|2024-07-19 05:04:30|17224.26|17144.26|17224.59|17144.59|17224.6|17144.6|17224.07|17144.07|10
1721365480000|2024-07-19 05:04:40|17224.14|17144.14|17221.47|17141.47|17224.14|17144.14|17221.47|17141.47|9
1721365490000|2024-07-19 05:04:50|17221.37|17141.37|17221.19|17141.19|17221.37|17141.37|17221.13|17141.13|10
1721365500000|2024-07-19 05:05:00|17221.22|17141.22|17220.03|17140.03|17221.22|17141.22|17218.86|17138.86|10
1721365510000|2024-07-19 05:05:10|17220.35|17140.35|17221.94|17141.94|17221.94|17141.94|17220.35|17140.35|10
1721365520000|2024-07-19 05:05:20|17221.87|17141.87|17223.39|17143.39|17223.39|17143.39|17221.87|17141.87|8
1721365530000|2024-07-19 05:05:30|17223.46|17143.46|17225.09|17145.09|17225.09|17145.09|17223.4|17143.4|10
1721365540000|2024-07-19 05:05:40|17224.93|17144.93|17225.99|17145.99|17225.99|17145.99|17224.84|17144.84|8
1721365550000|2024-07-19 05:05:50|17226.22|17146.22|17226.33|17146.33|17226.55|17146.55|17226.22|17146.22|10
1721365560000|2024-07-19 05:06:00|17227.26|17147.26|17228.32|17148.32|17228.32|17148.32|17227.26|17147.26|9
1721365570000|2024-07-19 05:06:10|17228.43|17148.43|17230.54|17150.54|17230.54|17150.54|17228.43|17148.43|9
1721365580000|2024-07-19 05:06:20|17230.65|17150.65|17230.69|17150.69|17230.87|17150.87|17230.64|17150.64|10
1721365590000|2024-07-19 05:06:30|17230.68|17150.68|17230.78|17150.78|17230.78|17150.78|17230.2|17150.2|9
1721365600000|2024-07-19 05:06:40|17231.07|17151.07|17231.26|17151.26|17231.36|17151.36|17231.07|17151.07|10
1721365610000|2024-07-19 05:06:50|17231.27|17151.27|17230.57|17150.57|17231.3|17151.3|17230.57|17150.57|8
1721365620000|2024-07-19 05:07:00|17230.49|17150.49|17229.49|17149.49|17230.91|17150.91|17229.48|17149.48|10
1721365630000|2024-07-19 05:07:10|17229.41|17149.41|17229.31|17149.31|17229.69|17149.69|17229.31|17149.31|10
1721365640000|2024-07-19 05:07:20|17229.22|17149.22|17229.34|17149.34|17229.34|17149.34|17229.04|17149.04|7
1721365650000|2024-07-19 05:07:30|17229.38|17149.38|17229.23|17149.23|17229.38|17149.38|17228.84|17148.84|9
1721365660000|2024-07-19 05:07:40|17229.22|17149.22|17229.4|17149.4|17229.4|17149.4|17229.18|17149.18|9
1721365670000|2024-07-19 05:07:50|17229.39|17149.39|17229.86|17149.86|17229.86|17149.86|17229.25|17149.25|9
1721365680000|2024-07-19 05:08:00|17230|17150|17230.94|17150.94|17230.94|17150.94|17230|17150|9
1721365690000|2024-07-19 05:08:10|17231.05|17151.05|17231.24|17151.24|17231.25|17151.25|17231.05|17151.05|10
1721365700000|2024-07-19 05:08:20|17231.36|17151.36|17232.25|17152.25|17232.88|17152.88|17231.36|17151.36|10
1721365710000|2024-07-19 05:08:30|17232.29|17152.29|17231.75|17151.75|17232.3|17152.3|17231.75|17151.75|9
1721365720000|2024-07-19 05:08:40|17231.71|17151.71|17231.32|17151.32|17231.71|17151.71|17231.23|17151.23|9
1721365730000|2024-07-19 05:08:50|17231.33|17151.33|17231.38|17151.38|17231.38|17151.38|17230.96|17150.96|9
1721365740000|2024-07-19 05:09:00|17231.72|17151.72|17232.05|17152.05|17232.05|17152.05|17231.72|17151.72|9
1721365750000|2024-07-19 05:09:10|17232.06|17152.06|17232.93|17152.93|17232.93|17152.93|17232.06|17152.06|8
1721365760000|2024-07-19 05:09:20|17233.26|17153.26|17234.01|17154.01|17234.01|17154.01|17233.26|17153.26|9
1721365770000|2024-07-19 05:09:30|17234.08|17154.08|17235.26|17155.26|17235.26|17155.26|17234.08|17154.08|10
1721365780000|2024-07-19 05:09:40|17235.32|17155.32|17235.41|17155.41|17235.41|17155.41|17235.11|17155.11|10
1721365790000|2024-07-19 05:09:50|17235.45|17155.45|17235.5|17155.5|17235.5|17155.5|17235.45|17155.45|7
1721365800000|2024-07-19 05:10:00|17235.51|17155.51|17236.05|17156.05|17236.05|17156.05|17235.5|17155.5|9
1721365810000|2024-07-19 05:10:10|17236.15|17156.15|17235.94|17155.94|17236.27|17156.27|17235.84|17155.84|10
1721365820000|2024-07-19 05:10:20|17235.34|17155.34|17235.22|17155.22|17235.53|17155.53|17235.15|17155.15|9
1721365830000|2024-07-19 05:10:30|17235.25|17155.25|17236.58|17156.58|17236.58|17156.58|17235.25|17155.25|10
1721365840000|2024-07-19 05:10:40|17236.63|17156.63|17240.34|17160.34|17240.34|17160.34|17236.63|17156.63|9
1721365850000|2024-07-19 05:10:50|17240.37|17160.37|17240.37|17160.37|17240.46|17160.46|17240.36|17160.36|9
1721365860000|2024-07-19 05:11:00|17240.38|17160.38|17239.99|17159.99|17240.38|17160.38|17239.99|17159.99|9
1721365870000|2024-07-19 05:11:10|17239.96|17159.96|17240.08|17160.08|17240.08|17160.08|17239.94|17159.94|7
1721365880000|2024-07-19 05:11:20|17240.18|17160.18|17240.27|17160.27|17240.27|17160.27|17239.85|17159.85|10
1721365890000|2024-07-19 05:11:30|17240.24|17160.24|17240.55|17160.55|17240.8|17160.8|17240.24|17160.24|10
1721365900000|2024-07-19 05:11:40|17240.31|17160.31|17239.48|17159.48|17240.31|17160.31|17239.46|17159.46|9
1721365910000|2024-07-19 05:11:50|17239.54|17159.54|17239.71|17159.71|17239.73|17159.73|17239.51|17159.51|10
1721365920000|2024-07-19 05:12:00|17239.65|17159.65|17239.9|17159.9|17239.9|17159.9|17239.65|17159.65|9
1721365930000|2024-07-19 05:12:10|17240.09|17160.09|17238.28|17158.28|17240.09|17160.09|17238.28|17158.28|10
1721365940000|2024-07-19 05:12:20|17238.52|17158.52|17237.48|17157.48|17238.6|17158.6|17237.48|17157.48|10
1721365950000|2024-07-19 05:12:30|17237.39|17157.39|17235.85|17155.85|17237.39|17157.39|17235.85|17155.85|8
1721365960000|2024-07-19 05:12:40|17235.87|17155.87|17235.95|17155.95|17236.36|17156.36|17235.83|17155.83|9
1721365970000|2024-07-19 05:12:50|17236.32|17156.32|17236.42|17156.42|17236.48|17156.48|17236.28|17156.28|8
1721365980000|2024-07-19 05:13:00|17236.72|17156.72|17236.5|17156.5|17236.76|17156.76|17236.49|17156.49|10
1721365990000|2024-07-19 05:13:10|17236.51|17156.51|17236.54|17156.54|17236.54|17156.54|17236.47|17156.47|9
1721366000000|2024-07-19 05:13:20|17236.53|17156.53|17236.8|17156.8|17236.8|17156.8|17236.15|17156.15|10
1721366010000|2024-07-19 05:13:30|17237.01|17157.01|17237.15|17157.15|17237.31|17157.31|17236.91|17156.91|9
1721366020000|2024-07-19 05:13:40|17237.19|17157.19|17237.92|17157.92|17237.93|17157.93|17237.19|17157.19|9
1721366030000|2024-07-19 05:13:50|17237.91|17157.91|17238.52|17158.52|17238.52|17158.52|17237.91|17157.91|9
1721366040000|2024-07-19 05:14:00|17238.53|17158.53|17238.8|17158.8|17238.98|17158.98|17238.47|17158.47|10
1721366050000|2024-07-19 05:14:10|17238.62|17158.62|17238.34|17158.34|17238.62|17158.62|17238.34|17158.34|9
1721366060000|2024-07-19 05:14:20|17238.38|17158.38|17237.96|17157.96|17238.38|17158.38|17237.93|17157.93|9
1721366070000|2024-07-19 05:14:30|17237.97|17157.97|17237.27|17157.27|17237.97|17157.97|17237.27|17157.27|10
1721366080000|2024-07-19 05:14:40|17237.1|17157.1|17236.61|17156.61|17237.22|17157.22|17236.61|17156.61|9
1721366090000|2024-07-19 05:14:50|17236.29|17156.29|17234.14|17154.14|17236.29|17156.29|17233.97|17153.97|10
1721366100000|2024-07-19 05:15:00|17234.16|17154.16|17235.74|17155.74|17235.77|17155.77|17234.01|17154.01|10
1721366110000|2024-07-19 05:15:10|17235.54|17155.54|17234.24|17154.24|17235.56|17155.56|17234.24|17154.24|7
1721366120000|2024-07-19 05:15:20|17234.08|17154.08|17235.82|17155.82|17235.82|17155.82|17233.94|17153.94|10
1721366130000|2024-07-19 05:15:30|17235.96|17155.96|17237.96|17157.96|17237.96|17157.96|17235.67|17155.67|10
1721366140000|2024-07-19 05:15:40|17238.23|17158.23|17239.32|17159.32|17239.32|17159.32|17238.03|17158.03|10
1721366150000|2024-07-19 05:15:50|17239.33|17159.33|17240.33|17160.33|17240.33|17160.33|17239.12|17159.12|9
1721366160000|2024-07-19 05:16:00|17240.32|17160.32|17240.08|17160.08|17240.32|17160.32|17240.07|17160.07|9
1721366170000|2024-07-19 05:16:10|17240.07|17160.07|17236.74|17156.74|17240.07|17160.07|17236.74|17156.74|10
1721366180000|2024-07-19 05:16:20|17236.86|17156.86|17237.44|17157.44|17237.44|17157.44|17236.86|17156.86|8
1721366190000|2024-07-19 05:16:30|17237.76|17157.76|17238.44|17158.44|17238.44|17158.44|17237.76|17157.76|10
1721366200000|2024-07-19 05:16:40|17238.41|17158.41|17240.91|17160.91|17240.91|17160.91|17238.39|17158.39|8
1721366210000|2024-07-19 05:16:50|17240.75|17160.75|17239.74|17159.74|17240.75|17160.75|17239.74|17159.74|9
1721366220000|2024-07-19 05:17:00|17239.67|17159.67|17238.1|17158.1|17239.67|17159.67|17238.1|17158.1|9
1721366230000|2024-07-19 05:17:10|17238.2|17158.2|17237.49|17157.49|17238.2|17158.2|17237.49|17157.49|9
1721366240000|2024-07-19 05:17:20|17237.13|17157.13|17233.04|17153.04|17237.13|17157.13|17233.03|17153.03|10
1721366250000|2024-07-19 05:17:30|17232.91|17152.91|17228.23|17148.23|17232.91|17152.91|17228.23|17148.23|10
1721366260000|2024-07-19 05:17:40|17228.08|17148.08|17227.65|17147.65|17228.08|17148.08|17227.36|17147.36|9
1721366270000|2024-07-19 05:17:50|17226.57|17146.57|17224.23|17144.23|17226.57|17146.57|17224.23|17144.23|9
1721366280000|2024-07-19 05:18:00|17223.53|17143.53|17222.83|17142.83|17223.53|17143.53|17222.83|17142.83|10
1721366290000|2024-07-19 05:18:10|17223.01|17143.01|17223.35|17143.35|17223.41|17143.41|17222.93|17142.93|9
1721366300000|2024-07-19 05:18:20|17223.54|17143.54|17224.12|17144.12|17224.12|17144.12|17223.54|17143.54|9
1721366310000|2024-07-19 05:18:30|17224.14|17144.14|17224.41|17144.41|17224.41|17144.41|17224.14|17144.14|10
1721366320000|2024-07-19 05:18:40|17224.45|17144.45|17224.39|17144.39|17224.85|17144.85|17224.11|17144.11|9
1721366330000|2024-07-19 05:18:50|17224.27|17144.27|17222.33|17142.33|17224.27|17144.27|17222.33|17142.33|9
1721366340000|2024-07-19 05:19:00|17222.31|17142.31|17220.13|17140.13|17222.31|17142.31|17220.13|17140.13|9
1721366350000|2024-07-19 05:19:10|17219.99|17139.99|17220.24|17140.24|17220.57|17140.57|17219.99|17139.99|10
1721366360000|2024-07-19 05:19:20|17220.28|17140.28|17221.35|17141.35|17221.35|17141.35|17220.13|17140.13|10
1721366370000|2024-07-19 05:19:30|17221.36|17141.36|17221.94|17141.94|17221.94|17141.94|17221.36|17141.36|9
1721366380000|2024-07-19 05:19:40|17222.04|17142.04|17223.44|17143.44|17223.49|17143.49|17222.04|17142.04|9
1721366390000|2024-07-19 05:19:50|17223.95|17143.95|17223.8|17143.8|17224.2|17144.2|17223.4|17143.4|10
1721366400000|2024-07-19 05:20:00|17224.07|17144.07|17224.17|17144.17|17224.17|17144.17|17223.98|17143.98|8
1721366410000|2024-07-19 05:20:10|17224.2|17144.2|17224.37|17144.37|17224.4|17144.4|17224.14|17144.14|10
1721366420000|2024-07-19 05:20:20|17224.34|17144.34|17223.87|17143.87|17224.34|17144.34|17223.8|17143.8|8
1721366430000|2024-07-19 05:20:30|17223.91|17143.91|17223.15|17143.15|17224.13|17144.13|17223.15|17143.15|6
1721366440000|2024-07-19 05:20:40|17223.25|17143.25|17224.59|17144.59|17224.59|17144.59|17223.25|17143.25|10
1721366450000|2024-07-19 05:20:50|17224.65|17144.65|17224.81|17144.81|17225.2|17145.2|17224.65|17144.65|9
1721366460000|2024-07-19 05:21:00|17223.31|17143.31|17223.68|17143.68|17223.8|17143.8|17223.28|17143.28|9
1721366470000|2024-07-19 05:21:10|17223.25|17143.25|17221.44|17141.44|17223.25|17143.25|17221.44|17141.44|8
1721366480000|2024-07-19 05:21:20|17220.44|17140.44|17218.4|17138.4|17220.44|17140.44|17218.4|17138.4|9
1721366490000|2024-07-19 05:21:30|17218.38|17138.38|17218.4|17138.4|17218.73|17138.73|17218.36|17138.36|10
1721366500000|2024-07-19 05:21:40|17218.39|17138.39|17217.45|17137.45|17218.39|17138.39|17217.45|17137.45|9
1721366510000|2024-07-19 05:21:50|17217.63|17137.63|17216.12|17136.12|17217.77|17137.77|17216.12|17136.12|10
1721366520000|2024-07-19 05:22:00|17216.11|17136.11|17210.12|17130.12|17216.15|17136.15|17210.12|17130.12|10
1721366530000|2024-07-19 05:22:10|17208.96|17128.96|17208.15|17128.15|17208.96|17128.96|17207.1|17127.1|10
1721366540000|2024-07-19 05:22:20|17208.08|17128.08|17208.23|17128.23|17208.23|17128.23|17207.65|17127.65|9
1721366550000|2024-07-19 05:22:30|17208.21|17128.21|17209.52|17129.52|17209.52|17129.52|17208.07|17128.07|9
1721366560000|2024-07-19 05:22:40|17210.69|17130.69|17211.2|17131.2|17211.22|17131.22|17210.69|17130.69|10
1721366570000|2024-07-19 05:22:50|17211.22|17131.22|17211.03|17131.03|17211.22|17131.22|17210.7|17130.7|9
1721366580000|2024-07-19 05:23:00|17211.05|17131.05|17212.02|17132.02|17212.04|17132.04|17211.05|17131.05|7
1721366590000|2024-07-19 05:23:10|17212.26|17132.26|17212.71|17132.71|17212.79|17132.79|17212.26|17132.26|8
1721366600000|2024-07-19 05:23:20|17212.72|17132.72|17211.79|17131.79|17212.74|17132.74|17211.79|17131.79|10
1721366610000|2024-07-19 05:23:30|17211.77|17131.77|17209.96|17129.96|17211.77|17131.77|17209.94|17129.94|10
1721366620000|2024-07-19 05:23:40|17209.94|17129.94|17209.91|17129.91|17210.02|17130.02|17209.32|17129.32|10
1721366630000|2024-07-19 05:23:50|17210.25|17130.25|17211.26|17131.26|17211.26|17131.26|17210.25|17130.25|10
1721366640000|2024-07-19 05:24:00|17211.56|17131.56|17211.98|17131.98|17212.06|17132.06|17211.44|17131.44|10
1721366650000|2024-07-19 05:24:10|17211.87|17131.87|17212.7|17132.7|17212.7|17132.7|17211.87|17131.87|8
1721366660000|2024-07-19 05:24:20|17212.69|17132.69|17212.7|17132.7|17212.96|17132.96|17212.54|17132.54|10
1721366670000|2024-07-19 05:24:30|17212.75|17132.75|17212.9|17132.9|17212.9|17132.9|17212.46|17132.46|9
1721366680000|2024-07-19 05:24:40|17212.85|17132.85|17211.06|17131.06|17212.88|17132.88|17211.06|17131.06|9
1721366690000|2024-07-19 05:24:50|17210.76|17130.76|17208.71|17128.71|17210.76|17130.76|17208.71|17128.71|10
1721366700000|2024-07-19 05:25:00|17208.7|17128.7|17207.89|17127.89|17208.7|17128.7|17207.88|17127.88|9
1721366710000|2024-07-19 05:25:10|17207.82|17127.82|17208.36|17128.36|17208.36|17128.36|17207.04|17127.04|10
1721366720000|2024-07-19 05:25:20|17208.57|17128.57|17208.91|17128.91|17210.24|17130.24|17208.57|17128.57|9
1721366730000|2024-07-19 05:25:30|17209.06|17129.06|17209.05|17129.05|17209.23|17129.23|17209.05|17129.05|8
1721366740000|2024-07-19 05:25:40|17208.95|17128.95|17209.1|17129.1|17209.41|17129.41|17208.68|17128.68|10
1721366750000|2024-07-19 05:25:50|17209.11|17129.11|17208.67|17128.67|17209.11|17129.11|17208.67|17128.67|8
1721366760000|2024-07-19 05:26:00|17208.79|17128.79|17208.71|17128.71|17208.84|17128.84|17208.65|17128.65|10
1721366770000|2024-07-19 05:26:10|17208.78|17128.78|17208.75|17128.75|17208.89|17128.89|17208.73|17128.73|9
1721366780000|2024-07-19 05:26:20|17208.78|17128.78|17209.24|17129.24|17209.26|17129.26|17208.67|17128.67|8
1721366790000|2024-07-19 05:26:30|17209.22|17129.22|17209.29|17129.29|17209.32|17129.32|17209.22|17129.22|8
1721366800000|2024-07-19 05:26:40|17208.88|17128.88|17207.46|17127.46|17208.88|17128.88|17207.46|17127.46|10
1721366810000|2024-07-19 05:26:50|17207.45|17127.45|17208.4|17128.4|17208.4|17128.4|17207.06|17127.06|10
1721366820000|2024-07-19 05:27:00|17208.51|17128.51|17207.72|17127.72|17208.51|17128.51|17207.69|17127.69|9
1721366830000|2024-07-19 05:27:10|17207.57|17127.57|17207.38|17127.38|17208.45|17128.45|17207.38|17127.38|10
1721366840000|2024-07-19 05:27:20|17207.35|17127.35|17207.52|17127.52|17207.52|17127.52|17206.96|17126.96|8
1721366850000|2024-07-19 05:27:30|17207.49|17127.49|17207.26|17127.26|17207.64|17127.64|17207.26|17127.26|10
1721366860000|2024-07-19 05:27:40|17207.73|17127.73|17209.51|17129.51|17209.53|17129.53|17207.73|17127.73|10
1721366870000|2024-07-19 05:27:50|17209.48|17129.48|17208.48|17128.48|17209.48|17129.48|17208.24|17128.24|9
1721366880000|2024-07-19 05:28:00|17208.56|17128.56|17207.6|17127.6|17208.62|17128.62|17207.6|17127.6|10
1721366890000|2024-07-19 05:28:10|17207.62|17127.62|17208.12|17128.12|17208.24|17128.24|17207.62|17127.62|10
1721366900000|2024-07-19 05:28:20|17208.1|17128.1|17207.49|17127.49|17208.1|17128.1|17207.03|17127.03|10
1721366910000|2024-07-19 05:28:30|17207.52|17127.52|17209.37|17129.37|17209.37|17129.37|17207.52|17127.52|10
1721366920000|2024-07-19 05:28:40|17208.73|17128.73|17207.52|17127.52|17208.73|17128.73|17207.5|17127.5|10
1721366930000|2024-07-19 05:28:50|17207.47|17127.47|17206.98|17126.98|17207.47|17127.47|17206.78|17126.78|9
1721366940000|2024-07-19 05:29:00|17207.39|17127.39|17206.88|17126.88|17207.39|17127.39|17206.84|17126.84|10
1721366950000|2024-07-19 05:29:10|17206.9|17126.9|17207.07|17127.07|17207.22|17127.22|17206.89|17126.89|9
1721366960000|2024-07-19 05:29:20|17207.09|17127.09|17206.56|17126.56|17207.09|17127.09|17206.47|17126.47|9
1721366970000|2024-07-19 05:29:30|17206.87|17126.87|17205.79|17125.79|17207|17127|17205.79|17125.79|9
1721366980000|2024-07-19 05:29:40|17205.77|17125.77|17205.09|17125.09|17205.77|17125.77|17205.09|17125.09|10
1721366990000|2024-07-19 05:29:50|17205.07|17125.07|17205.58|17125.58|17205.58|17125.58|17205.07|17125.07|9
1721367000000|2024-07-19 05:30:00|17205.44|17125.44|17205.44|17125.44|17205.59|17125.59|17205.26|17125.26|8
1721367010000|2024-07-19 05:30:10|17205.38|17125.38|17205.78|17125.78|17205.78|17125.78|17205.38|17125.38|9
1721367020000|2024-07-19 05:30:20|17205.75|17125.75|17207.32|17127.32|17207.32|17127.32|17205.75|17125.75|10
1721367030000|2024-07-19 05:30:30|17207.33|17127.33|17208.53|17128.53|17208.53|17128.53|17207.33|17127.33|9
1721367040000|2024-07-19 05:30:40|17208.58|17128.58|17209.73|17129.73|17209.73|17129.73|17208.58|17128.58|9
1721367050000|2024-07-19 05:30:50|17210.01|17130.01|17210.28|17130.28|17210.34|17130.34|17210.01|17130.01|10
1721367060000|2024-07-19 05:31:00|17210.19|17130.19|17210.22|17130.22|17210.25|17130.25|17209.79|17129.79|10
1721367070000|2024-07-19 05:31:10|17210.26|17130.26|17209.2|17129.2|17211.12|17131.12|17209.2|17129.2|10
1721367080000|2024-07-19 05:31:20|17209.29|17129.29|17208.35|17128.35|17209.29|17129.29|17208.35|17128.35|9
1721367090000|2024-07-19 05:31:30|17208.46|17128.46|17209.18|17129.18|17209.18|17129.18|17208.43|17128.43|8
1721367100000|2024-07-19 05:31:40|17209.21|17129.21|17209.07|17129.07|17209.24|17129.24|17209.07|17129.07|8
1721367110000|2024-07-19 05:31:50|17209.01|17129.01|17206.72|17126.72|17209.01|17129.01|17206.72|17126.72|9
1721367120000|2024-07-19 05:32:00|17206.44|17126.44|17205.01|17125.01|17206.44|17126.44|17204.9|17124.9|9
1721367130000|2024-07-19 05:32:10|17205.03|17125.03|17204.48|17124.48|17205.08|17125.08|17204.41|17124.41|10
1721367140000|2024-07-19 05:32:20|17204.37|17124.37|17203.1|17123.1|17204.37|17124.37|17202.87|17122.87|10
1721367150000|2024-07-19 05:32:30|17203.12|17123.12|17203.4|17123.4|17203.83|17123.83|17203.03|17123.03|9
1721367160000|2024-07-19 05:32:40|17203.21|17123.21|17202.74|17122.74|17203.64|17123.64|17202.74|17122.74|9
1721367170000|2024-07-19 05:32:50|17202.69|17122.69|17202.74|17122.74|17202.79|17122.79|17202.68|17122.68|8
1721367180000|2024-07-19 05:33:00|17202.61|17122.61|17203.19|17123.19|17203.28|17123.28|17202.61|17122.61|8
1721367190000|2024-07-19 05:33:10|17203.07|17123.07|17203.27|17123.27|17203.45|17123.45|17202.98|17122.98|9
1721367200000|2024-07-19 05:33:20|17203.14|17123.14|17202.84|17122.84|17203.14|17123.14|17202.65|17122.65|9
1721367210000|2024-07-19 05:33:30|17202.8|17122.8|17204.68|17124.68|17204.68|17124.68|17202.8|17122.8|10
1721367220000|2024-07-19 05:33:40|17204.78|17124.78|17204.82|17124.82|17204.86|17124.86|17204.78|17124.78|9
1721367230000|2024-07-19 05:33:50|17204.8|17124.8|17203.34|17123.34|17204.9|17124.9|17203.32|17123.32|10
1721367240000|2024-07-19 05:34:00|17203.27|17123.27|17203.58|17123.58|17203.58|17123.58|17203.19|17123.19|8
1721367250000|2024-07-19 05:34:10|17203.62|17123.62|17201.72|17121.72|17203.63|17123.63|17201.66|17121.66|10
1721367260000|2024-07-19 05:34:20|17201.77|17121.77|17201.35|17121.35|17201.77|17121.77|17201.34|17121.34|8
1721367270000|2024-07-19 05:34:30|17201.23|17121.23|17201.33|17121.33|17201.47|17121.47|17201.23|17121.23|7
1721367280000|2024-07-19 05:34:40|17201.34|17121.34|17203.71|17123.71|17203.74|17123.74|17201.34|17121.34|9
1721367290000|2024-07-19 05:34:50|17203.75|17123.75|17203.81|17123.81|17203.85|17123.85|17203.68|17123.68|9
1721367300000|2024-07-19 05:35:00|17203.86|17123.86|17203.59|17123.59|17203.98|17123.98|17203.59|17123.59|8
1721367310000|2024-07-19 05:35:10|17203.56|17123.56|17203|17123|17203.62|17123.62|17203|17123|10
1721367320000|2024-07-19 05:35:20|17203.06|17123.06|17204.97|17124.97|17204.97|17124.97|17203.06|17123.06|10
1721367330000|2024-07-19 05:35:30|17205.19|17125.19|17208.21|17128.21|17208.21|17128.21|17205.19|17125.19|9
1721367340000|2024-07-19 05:35:40|17208.55|17128.55|17208.47|17128.47|17208.58|17128.58|17208.41|17128.41|5
1721367350000|2024-07-19 05:35:50|17208.58|17128.58|17209.12|17129.12|17209.98|17129.98|17208.58|17128.58|10
1721367360000|2024-07-19 05:36:00|17209.06|17129.06|17209.24|17129.24|17209.26|17129.26|17209.03|17129.03|9
1721367370000|2024-07-19 05:36:10|17209.22|17129.22|17210.81|17130.81|17210.81|17130.81|17209.22|17129.22|10
1721367380000|2024-07-19 05:36:20|17210.99|17130.99|17211.3|17131.3|17211.38|17131.38|17210.99|17130.99|9
1721367390000|2024-07-19 05:36:30|17211.31|17131.31|17212.62|17132.62|17212.92|17132.92|17211.31|17131.31|10
1721367400000|2024-07-19 05:36:40|17213.26|17133.26|17214.24|17134.24|17214.24|17134.24|17213.26|17133.26|9
1721367410000|2024-07-19 05:36:50|17214.18|17134.18|17214.39|17134.39|17214.4|17134.4|17214.18|17134.18|7
1721367420000|2024-07-19 05:37:00|17214.2|17134.2|17215.54|17135.54|17215.54|17135.54|17214.2|17134.2|8
1721367430000|2024-07-19 05:37:10|17215.71|17135.71|17216.66|17136.66|17216.66|17136.66|17215.71|17135.71|10
1721367440000|2024-07-19 05:37:20|17216.69|17136.69|17216.45|17136.45|17216.71|17136.71|17216.45|17136.45|9
1721367450000|2024-07-19 05:37:30|17216.09|17136.09|17215.98|17135.98|17216.09|17136.09|17215.88|17135.88|9
1721367460000|2024-07-19 05:37:40|17215.99|17135.99|17216.08|17136.08|17216.15|17136.15|17215.99|17135.99|9
1721367470000|2024-07-19 05:37:50|17216.09|17136.09|17215.54|17135.54|17216.1|17136.1|17215.52|17135.52|10
1721367480000|2024-07-19 05:38:00|17215.52|17135.52|17216.04|17136.04|17216.09|17136.09|17215.42|17135.42|9
1721367490000|2024-07-19 05:38:10|17216.09|17136.09|17216.76|17136.76|17216.79|17136.79|17216.09|17136.09|6
1721367500000|2024-07-19 05:38:20|17217.07|17137.07|17216.81|17136.81|17217.15|17137.15|17216.81|17136.81|10
1721367510000|2024-07-19 05:38:30|17216.8|17136.8|17217.33|17137.33|17217.33|17137.33|17216.74|17136.74|8
1721367520000|2024-07-19 05:38:40|17217.6|17137.6|17218.83|17138.83|17218.83|17138.83|17217.55|17137.55|10
1721367530000|2024-07-19 05:38:50|17218.86|17138.86|17219.63|17139.63|17219.63|17139.63|17218.77|17138.77|9
1721367540000|2024-07-19 05:39:00|17219.67|17139.67|17219.55|17139.55|17219.67|17139.67|17219.54|17139.54|10
1721367550000|2024-07-19 05:39:10|17219.6|17139.6|17219.55|17139.55|17219.82|17139.82|17219.55|17139.55|8
1721367560000|2024-07-19 05:39:20|17219.68|17139.68|17219.61|17139.61|17219.73|17139.73|17219.4|17139.4|8
1721367570000|2024-07-19 05:39:30|17219.59|17139.59|17219.14|17139.14|17219.63|17139.63|17219.11|17139.11|7
1721367580000|2024-07-19 05:39:40|17218.81|17138.81|17217.37|17137.37|17218.81|17138.81|17217.37|17137.37|10
1721367590000|2024-07-19 05:39:50|17217.41|17137.41|17216.45|17136.45|17217.43|17137.43|17216.11|17136.11|10
1721367600000|2024-07-19 05:40:00|17216.55|17136.55|17217.77|17137.77|17217.77|17137.77|17216.55|17136.55|10
1721367610000|2024-07-19 05:40:10|17217.78|17137.78|17217.88|17137.88|17217.99|17137.99|17217.75|17137.75|9
1721367620000|2024-07-19 05:40:20|17217.9|17137.9|17218.43|17138.43|17218.43|17138.43|17217.87|17137.87|10
1721367630000|2024-07-19 05:40:30|17218.41|17138.41|17219.57|17139.57|17219.57|17139.57|17218.26|17138.26|10
1721367640000|2024-07-19 05:40:40|17219.71|17139.71|17219.94|17139.94|17219.96|17139.96|17219.71|17139.71|8
1721367650000|2024-07-19 05:40:50|17219.91|17139.91|17221.02|17141.02|17221.02|17141.02|17219.84|17139.84|10
1721367660000|2024-07-19 05:41:00|17221.04|17141.04|17222.68|17142.68|17222.68|17142.68|17221.04|17141.04|10
1721367670000|2024-07-19 05:41:10|17222.92|17142.92|17223.7|17143.7|17223.7|17143.7|17222.92|17142.92|9
1721367680000|2024-07-19 05:41:20|17223.66|17143.66|17223.99|17143.99|17223.99|17143.99|17223.53|17143.53|9
1721367690000|2024-07-19 05:41:30|17223.96|17143.96|17225.23|17145.23|17225.24|17145.24|17223.83|17143.83|10
1721367700000|2024-07-19 05:41:40|17225.25|17145.25|17222.54|17142.54|17225.25|17145.25|17222.54|17142.54|10
1721367710000|2024-07-19 05:41:50|17222.31|17142.31|17220.09|17140.09|17222.31|17142.31|17220.09|17140.09|10
1721367720000|2024-07-19 05:42:00|17219.95|17139.95|17219.48|17139.48|17220.5|17140.5|17219.48|17139.48|10
1721367730000|2024-07-19 05:42:10|17219.44|17139.44|17218.42|17138.42|17219.44|17139.44|17218.42|17138.42|10
1721367740000|2024-07-19 05:42:20|17218.4|17138.4|17219.35|17139.35|17219.35|17139.35|17218.4|17138.4|10
1721367750000|2024-07-19 05:42:30|17219.54|17139.54|17220.31|17140.31|17220.31|17140.31|17219.54|17139.54|10
1721367760000|2024-07-19 05:42:40|17220.42|17140.42|17221.02|17141.02|17221.02|17141.02|17220.42|17140.42|9
1721367770000|2024-07-19 05:42:50|17221.42|17141.42|17221.46|17141.46|17221.46|17141.46|17221.34|17141.34|10
1721367780000|2024-07-19 05:43:00|17221.42|17141.42|17220.27|17140.27|17221.42|17141.42|17220.23|17140.23|9
1721367790000|2024-07-19 05:43:10|17220.07|17140.07|17220.02|17140.02|17220.07|17140.07|17219.48|17139.48|10
1721367800000|2024-07-19 05:43:20|17220.05|17140.05|17223.36|17143.36|17223.36|17143.36|17220.05|17140.05|10
1721367810000|2024-07-19 05:43:30|17223.37|17143.37|17224.1|17144.1|17224.1|17144.1|17223.37|17143.37|9
1721367820000|2024-07-19 05:43:40|17224.4|17144.4|17225.12|17145.12|17225.12|17145.12|17224.4|17144.4|10
1721367830000|2024-07-19 05:43:50|17225.13|17145.13|17225.68|17145.68|17225.68|17145.68|17225.13|17145.13|9
1721367840000|2024-07-19 05:44:00|17225.72|17145.72|17226.34|17146.34|17227.77|17147.77|17225.72|17145.72|10
1721367850000|2024-07-19 05:44:10|17226.27|17146.27|17225.82|17145.82|17226.27|17146.27|17225.63|17145.63|10
1721367860000|2024-07-19 05:44:20|17225.05|17145.05|17223.91|17143.91|17225.05|17145.05|17223.91|17143.91|9
1721367870000|2024-07-19 05:44:30|17223.89|17143.89|17224.27|17144.27|17224.27|17144.27|17223.84|17143.84|9
1721367880000|2024-07-19 05:44:40|17224.34|17144.34|17226.42|17146.42|17226.42|17146.42|17224.31|17144.31|10
1721367890000|2024-07-19 05:44:50|17226.43|17146.43|17226.46|17146.46|17226.56|17146.56|17226.4|17146.4|10
1721367900000|2024-07-19 05:45:00|17226.47|17146.47|17226.5|17146.5|17226.5|17146.5|17226.3|17146.3|9
1721367910000|2024-07-19 05:45:10|17226.6|17146.6|17227.36|17147.36|17227.56|17147.56|17226.57|17146.57|10
1721367920000|2024-07-19 05:45:20|17227.56|17147.56|17227.82|17147.82|17227.89|17147.89|17227.56|17147.56|10
1721367930000|2024-07-19 05:45:30|17227.87|17147.87|17227.47|17147.47|17227.9|17147.9|17227.47|17147.47|10
1721367940000|2024-07-19 05:45:40|17226.85|17146.85|17226.22|17146.22|17226.85|17146.85|17226.22|17146.22|9
1721367950000|2024-07-19 05:45:50|17226.17|17146.17|17226.53|17146.53|17226.6|17146.6|17225.96|17145.96|10
1721367960000|2024-07-19 05:46:00|17226.59|17146.59|17227.63|17147.63|17227.63|17147.63|17226.59|17146.59|10
1721367970000|2024-07-19 05:46:10|17227.68|17147.68|17226.94|17146.94|17227.68|17147.68|17226.7|17146.7|10
1721367980000|2024-07-19 05:46:20|17226.56|17146.56|17225.29|17145.29|17226.56|17146.56|17224.94|17144.94|10
1721367990000|2024-07-19 05:46:30|17225.2|17145.2|17225.38|17145.38|17225.38|17145.38|17225.09|17145.09|10
1721368000000|2024-07-19 05:46:40|17225.39|17145.39|17223.59|17143.59|17225.39|17145.39|17223.59|17143.59|9
1721368010000|2024-07-19 05:46:50|17223.62|17143.62|17223.19|17143.19|17223.62|17143.62|17223.18|17143.18|8
1721368020000|2024-07-19 05:47:00|17223.21|17143.21|17222.55|17142.55|17223.21|17143.21|17221.85|17141.85|10
1721368030000|2024-07-19 05:47:10|17222.56|17142.56|17223.23|17143.23|17223.32|17143.32|17222.56|17142.56|10
1721368040000|2024-07-19 05:47:20|17223.81|17143.81|17224.37|17144.37|17224.37|17144.37|17223.28|17143.28|10
1721368050000|2024-07-19 05:47:30|17224.38|17144.38|17226.04|17146.04|17226.04|17146.04|17224.38|17144.38|10
1721368060000|2024-07-19 05:47:40|17226.07|17146.07|17226.37|17146.37|17226.37|17146.37|17225.83|17145.83|9
1721368070000|2024-07-19 05:47:50|17226.38|17146.38|17226.77|17146.77|17226.77|17146.77|17226.38|17146.38|9
1721368080000|2024-07-19 05:48:00|17226.76|17146.76|17230.68|17150.68|17230.68|17150.68|17226.76|17146.76|10
1721368090000|2024-07-19 05:48:10|17230.61|17150.61|17235.04|17155.04|17235.04|17155.04|17230.61|17150.61|10
1721368100000|2024-07-19 05:48:20|17235.21|17155.21|17235.93|17155.93|17236.16|17156.16|17235.21|17155.21|9
1721368110000|2024-07-19 05:48:30|17237.09|17157.09|17237.74|17157.74|17237.86|17157.86|17237.06|17157.06|10
1721368120000|2024-07-19 05:48:40|17237.84|17157.84|17239.41|17159.41|17239.44|17159.44|17237.77|17157.77|8
1721368130000|2024-07-19 05:48:50|17239.85|17159.85|17239.5|17159.5|17239.85|17159.85|17239.39|17159.39|10
1721368140000|2024-07-19 05:49:00|17239.52|17159.52|17239.97|17159.97|17240.08|17160.08|17239.52|17159.52|9
1721368150000|2024-07-19 05:49:10|17239.98|17159.98|17240.02|17160.02|17240.03|17160.03|17239.94|17159.94|8
1721368160000|2024-07-19 05:49:20|17239.99|17159.99|17240.85|17160.85|17240.85|17160.85|17239.41|17159.41|10
1721368170000|2024-07-19 05:49:30|17240.56|17160.56|17241.19|17161.19|17241.19|17161.19|17240.56|17160.56|8
1721368180000|2024-07-19 05:49:40|17241.21|17161.21|17243.38|17163.38|17243.42|17163.42|17241.07|17161.07|10
1721368190000|2024-07-19 05:49:50|17243.32|17163.32|17242.46|17162.46|17243.32|17163.32|17242.29|17162.29|10
1721368200000|2024-07-19 05:50:00|17242.51|17162.51|17242.6|17162.6|17242.6|17162.6|17241.94|17161.94|8
1721368210000|2024-07-19 05:50:10|17242.57|17162.57|17242.24|17162.24|17242.69|17162.69|17242.22|17162.22|8
1721368220000|2024-07-19 05:50:20|17242.27|17162.27|17242.83|17162.83|17242.83|17162.83|17242.12|17162.12|10
1721368230000|2024-07-19 05:50:30|17243.27|17163.27|17244.88|17164.88|17244.88|17164.88|17243.27|17163.27|10
1721368240000|2024-07-19 05:50:40|17244.83|17164.83|17244.86|17164.86|17244.86|17164.86|17244.61|17164.61|10
1721368250000|2024-07-19 05:50:50|17244.94|17164.94|17246.54|17166.54|17246.58|17166.58|17244.94|17164.94|10
1721368260000|2024-07-19 05:51:00|17246.56|17166.56|17245.71|17165.71|17246.66|17166.66|17245.71|17165.71|10
1721368270000|2024-07-19 05:51:10|17245.6|17165.6|17246.2|17166.2|17246.21|17166.21|17245.44|17165.44|10
1721368280000|2024-07-19 05:51:20|17246.25|17166.25|17244.68|17164.68|17246.25|17166.25|17244.68|17164.68|9
1721368290000|2024-07-19 05:51:30|17245.52|17165.52|17245.35|17165.35|17245.52|17165.52|17245.16|17165.16|10
1721368300000|2024-07-19 05:51:40|17245.38|17165.38|17245.92|17165.92|17246.13|17166.13|17245.33|17165.33|9
1721368310000|2024-07-19 05:51:50|17246.11|17166.11|17245.32|17165.32|17246.11|17166.11|17245.32|17165.32|9
1721368320000|2024-07-19 05:52:00|17245.55|17165.55|17245.67|17165.67|17245.7|17165.7|17245.42|17165.42|10
1721368330000|2024-07-19 05:52:10|17245.59|17165.59|17244.76|17164.76|17245.59|17165.59|17244.75|17164.75|10
1721368340000|2024-07-19 05:52:20|17244.75|17164.75|17245.32|17165.32|17245.39|17165.39|17244.75|17164.75|9
1721368350000|2024-07-19 05:52:30|17245.29|17165.29|17245.36|17165.36|17245.37|17165.37|17244.98|17164.98|8
1721368360000|2024-07-19 05:52:40|17245.39|17165.39|17245.5|17165.5|17245.5|17165.5|17245.38|17165.38|10
1721368370000|2024-07-19 05:52:50|17245.44|17165.44|17245.02|17165.02|17245.44|17165.44|17245.02|17165.02|8
1721368380000|2024-07-19 05:53:00|17245.17|17165.17|17246.61|17166.61|17246.61|17166.61|17245.17|17165.17|10
1721368390000|2024-07-19 05:53:10|17246.76|17166.76|17246.76|17166.76|17247.02|17167.02|17246.74|17166.74|8
1721368400000|2024-07-19 05:53:20|17246.83|17166.83|17246.99|17166.99|17247.14|17167.14|17246.81|17166.81|10
1721368410000|2024-07-19 05:53:30|17248.57|17168.57|17249.07|17169.07|17250.13|17170.13|17248.57|17168.57|10
1721368420000|2024-07-19 05:53:40|17249.01|17169.01|17248.89|17168.89|17249.07|17169.07|17248.63|17168.63|9
1721368430000|2024-07-19 05:53:50|17248.88|17168.88|17249.01|17169.01|17249.01|17169.01|17248.82|17168.82|7
1721368440000|2024-07-19 05:54:00|17248.95|17168.95|17250.95|17170.95|17250.95|17170.95|17248.95|17168.95|9
1721368450000|2024-07-19 05:54:10|17251.04|17171.04|17251.33|17171.33|17251.56|17171.56|17251.04|17171.04|10
1721368460000|2024-07-19 05:54:20|17250.58|17170.58|17249.77|17169.77|17250.58|17170.58|17249.72|17169.72|10
1721368470000|2024-07-19 05:54:30|17249.75|17169.75|17249.62|17169.62|17249.9|17169.9|17249.62|17169.62|9
1721368480000|2024-07-19 05:54:40|17249.49|17169.49|17249.02|17169.02|17249.49|17169.49|17248.92|17168.92|9
1721368490000|2024-07-19 05:54:50|17249.07|17169.07|17247.71|17167.71|17249.09|17169.09|17247.71|17167.71|9
1721368500000|2024-07-19 05:55:00|17247.56|17167.56|17247.09|17167.09|17247.56|17167.56|17246.95|17166.95|9
1721368510000|2024-07-19 05:55:10|17247.01|17167.01|17245.45|17165.45|17247.01|17167.01|17245.45|17165.45|10
1721368520000|2024-07-19 05:55:20|17245.29|17165.29|17245.72|17165.72|17245.81|17165.81|17244.42|17164.42|10
1721368530000|2024-07-19 05:55:30|17245.46|17165.46|17245.55|17165.55|17245.56|17165.56|17245.41|17165.41|9
1721368540000|2024-07-19 05:55:40|17245.59|17165.59|17245.83|17165.83|17245.83|17165.83|17245.58|17165.58|8
1721368550000|2024-07-19 05:55:50|17245.85|17165.85|17245.78|17165.78|17245.87|17165.87|17245.68|17165.68|10
1721368560000|2024-07-19 05:56:00|17245.72|17165.72|17245.6|17165.6|17245.9|17165.9|17245.6|17165.6|9
1721368570000|2024-07-19 05:56:10|17245.54|17165.54|17245.28|17165.28|17245.55|17165.55|17245.28|17165.28|9
1721368580000|2024-07-19 05:56:20|17245.29|17165.29|17245.16|17165.16|17245.83|17165.83|17245.16|17165.16|10
1721368590000|2024-07-19 05:56:30|17244.25|17164.25|17243.96|17163.96|17244.6|17164.6|17243.96|17163.96|9
1721368600000|2024-07-19 05:56:40|17244.01|17164.01|17244.1|17164.1|17244.17|17164.17|17243.88|17163.88|9
1721368610000|2024-07-19 05:56:50|17244.12|17164.12|17244.04|17164.04|17244.13|17164.13|17244|17164|10
1721368620000|2024-07-19 05:57:00|17244.08|17164.08|17243.62|17163.62|17244.08|17164.08|17243.61|17163.61|10
1721368630000|2024-07-19 05:57:10|17243.64|17163.64|17240.88|17160.88|17243.7|17163.7|17240.69|17160.69|9
1721368640000|2024-07-19 05:57:20|17241.2|17161.2|17238.67|17158.67|17241.2|17161.2|17238.67|17158.67|9
1721368650000|2024-07-19 05:57:30|17238.41|17158.41|17233.27|17153.27|17238.41|17158.41|17233.27|17153.27|10
1721368660000|2024-07-19 05:57:40|17233.23|17153.23|17245.43|17165.43|17246.94|17166.94|17233.23|17153.23|10
1721368670000|2024-07-19 05:57:50|17242.91|17162.91|17242.53|17162.53|17242.91|17162.91|17241.42|17161.42|10
1721368680000|2024-07-19 05:58:00|17242.6|17162.6|17246.23|17166.23|17246.42|17166.42|17242.6|17162.6|9
1721368690000|2024-07-19 05:58:10|17246.04|17166.04|17246.86|17166.86|17247.07|17167.07|17245.96|17165.96|10
1721368700000|2024-07-19 05:58:20|17246.81|17166.81|17249.37|17169.37|17249.88|17169.88|17246.79|17166.79|10
1721368710000|2024-07-19 05:58:30|17248.93|17168.93|17250.26|17170.26|17250.26|17170.26|17248.7|17168.7|8
1721368720000|2024-07-19 05:58:40|17250.77|17170.77|17249.61|17169.61|17251.16|17171.16|17249.61|17169.61|9
1721368730000|2024-07-19 05:58:50|17249.53|17169.53|17250.2|17170.2|17250.2|17170.2|17249.05|17169.05|10
1721368740000|2024-07-19 05:59:00|17250.32|17170.32|17252.19|17172.19|17252.19|17172.19|17250.22|17170.22|9
1721368750000|2024-07-19 05:59:10|17252.21|17172.21|17252.51|17172.51|17252.65|17172.65|17252.21|17172.21|9
1721368760000|2024-07-19 05:59:20|17252.34|17172.34|17251.59|17171.59|17252.51|17172.51|17251.59|17171.59|9
1721368770000|2024-07-19 05:59:30|17251|17171|17250.71|17170.71|17251|17171|17250.65|17170.65|10
1721368780000|2024-07-19 05:59:40|17250.6|17170.6|17250.53|17170.53|17250.93|17170.93|17250.53|17170.53|10
1721368790000|2024-07-19 05:59:50|17250.57|17170.57|17251.05|17171.05|17251.05|17171.05|17250.57|17170.57|9
1721368800000|2024-07-19 06:00:00|17251.09|17171.09|17248.71|17168.71|17251.09|17171.09|17248.71|17168.71|10
1721368810000|2024-07-19 06:00:10|17248.77|17168.77|17248.97|17168.97|17249.11|17169.11|17248.38|17168.38|10
1721368820000|2024-07-19 06:00:20|17249.5|17169.5|17251.94|17171.94|17251.94|17171.94|17249.5|17169.5|9
1721368830000|2024-07-19 06:00:30|17251.98|17171.98|17252.56|17172.56|17252.56|17172.56|17251.98|17171.98|8
1721368840000|2024-07-19 06:00:40|17252.46|17172.46|17252.31|17172.31|17252.67|17172.67|17252.11|17172.11|10
1721368850000|2024-07-19 06:00:50|17252.33|17172.33|17253.7|17173.7|17253.7|17173.7|17252.33|17172.33|10
1721368860000|2024-07-19 06:01:00|17253.81|17173.81|17254.65|17174.65|17254.7|17174.7|17253.81|17173.81|9
1721368870000|2024-07-19 06:01:10|17254.57|17174.57|17253.44|17173.44|17254.57|17174.57|17253.44|17173.44|9
1721368880000|2024-07-19 06:01:20|17253.42|17173.42|17253.96|17173.96|17253.96|17173.96|17252.93|17172.93|10
1721368890000|2024-07-19 06:01:30|17254.01|17174.01|17252.43|17172.43|17254.01|17174.01|17252.23|17172.23|10
1721368900000|2024-07-19 06:01:40|17252.27|17172.27|17255.48|17175.48|17255.48|17175.48|17252.08|17172.08|10
1721368910000|2024-07-19 06:01:50|17256.41|17176.41|17259.48|17179.48|17259.5|17179.5|17256.41|17176.41|9
1721368920000|2024-07-19 06:02:00|17259.75|17179.75|17259.47|17179.47|17259.75|17179.75|17259.47|17179.47|10
1721368930000|2024-07-19 06:02:10|17259.73|17179.73|17260.97|17180.97|17260.99|17180.99|17259.73|17179.73|8
1721368940000|2024-07-19 06:02:20|17263.69|17183.69|17271.59|17191.59|17271.62|17191.62|17263.69|17183.69|10
1721368950000|2024-07-19 06:02:30|17272.34|17192.34|17273.15|17193.15|17274.3|17194.3|17272.24|17192.24|10
1721368960000|2024-07-19 06:02:40|17273.33|17193.33|17271.51|17191.51|17273.33|17193.33|17271.03|17191.03|10
1721368970000|2024-07-19 06:02:50|17272.39|17192.39|17272.72|17192.72|17274.84|17194.84|17272.39|17192.39|10
1721368980000|2024-07-19 06:03:00|17272.74|17192.74|17272.97|17192.97|17273.04|17193.04|17272.74|17192.74|9
1721368990000|2024-07-19 06:03:10|17273.12|17193.12|17274.19|17194.19|17274.63|17194.63|17272.99|17192.99|10
1721369000000|2024-07-19 06:03:20|17274.16|17194.16|17279.62|17199.62|17279.62|17199.62|17274.16|17194.16|10
1721369010000|2024-07-19 06:03:30|17279.82|17199.82|17283.33|17203.33|17284.07|17204.07|17279.82|17199.82|10
1721369020000|2024-07-19 06:03:40|17283.38|17203.38|17285.11|17205.11|17285.3|17205.3|17283.38|17203.38|10
1721369030000|2024-07-19 06:03:50|17284.99|17204.99|17285.6|17205.6|17285.6|17205.6|17284.54|17204.54|10
1721369040000|2024-07-19 06:04:00|17285.97|17205.97|17289.72|17209.72|17289.72|17209.72|17285.97|17205.97|10
1721369050000|2024-07-19 06:04:10|17290.99|17210.99|17294.5|17214.5|17294.5|17214.5|17290.99|17210.99|9
1721369060000|2024-07-19 06:04:20|17294.49|17214.49|17300.24|17220.24|17300.68|17220.68|17294.49|17214.49|10
1721369070000|2024-07-19 06:04:30|17302.63|17222.63|17309.72|17229.72|17309.75|17229.75|17302.63|17222.63|10
1721369080000|2024-07-19 06:04:40|17309.95|17229.95|17309.69|17229.69|17310.71|17230.71|17309.43|17229.43|10
1721369090000|2024-07-19 06:04:50|17309.41|17229.41|17307.19|17227.19|17309.41|17229.41|17306.51|17226.51|9
1721369100000|2024-07-19 06:05:00|17307.31|17227.31|17307.17|17227.17|17307.44|17227.44|17306.51|17226.51|10
1721369110000|2024-07-19 06:05:10|17308.03|17228.03|17307.77|17227.77|17308.1|17228.1|17307.36|17227.36|9
1721369120000|2024-07-19 06:05:20|17307.93|17227.93|17309.63|17229.63|17309.63|17229.63|17307.93|17227.93|10
1721369130000|2024-07-19 06:05:30|17309.65|17229.65|17308.76|17228.76|17310.04|17230.04|17308.76|17228.76|10
1721369140000|2024-07-19 06:05:40|17308.38|17228.38|17307.39|17227.39|17310.6|17230.6|17307.1|17227.1|10
1721369150000|2024-07-19 06:05:50|17306.39|17226.39|17306.44|17226.44|17306.58|17226.58|17306.04|17226.04|10
1721369160000|2024-07-19 06:06:00|17306.33|17226.33|17307.09|17227.09|17307.09|17227.09|17306.04|17226.04|10
1721369170000|2024-07-19 06:06:10|17307.15|17227.15|17309.49|17229.49|17309.52|17229.52|17307.15|17227.15|10
1721369180000|2024-07-19 06:06:20|17310.39|17230.39|17316.23|17236.23|17316.35|17236.35|17310.39|17230.39|10
1721369190000|2024-07-19 06:06:30|17316.79|17236.79|17316.4|17236.4|17317.08|17237.08|17315.93|17235.93|10
1721369200000|2024-07-19 06:06:40|17316.42|17236.42|17317.5|17237.5|17317.5|17237.5|17316.42|17236.42|10
1721369210000|2024-07-19 06:06:50|17317.36|17237.36|17319.08|17239.08|17319.08|17239.08|17317.36|17237.36|10
1721369220000|2024-07-19 06:07:00|17319.11|17239.11|17329.81|17249.81|17329.81|17249.81|17319.11|17239.11|10
1721369230000|2024-07-19 06:07:10|17329.64|17249.64|17334.88|17254.88|17335.53|17255.53|17329.64|17249.64|10
1721369240000|2024-07-19 06:07:20|17334.77|17254.77|17338.23|17258.23|17338.23|17258.23|17334.63|17254.63|10
1721369250000|2024-07-19 06:07:30|17338.47|17258.47|17339.43|17259.43|17339.43|17259.43|17338.47|17258.47|10
1721369260000|2024-07-19 06:07:40|17339.67|17259.67|17342.21|17262.21|17342.21|17262.21|17339.67|17259.67|9
1721369270000|2024-07-19 06:07:50|17344.07|17264.07|17352.35|17272.35|17352.79|17272.79|17344.07|17264.07|10
1721369280000|2024-07-19 06:08:00|17351.51|17271.51|17355.56|17275.56|17355.56|17275.56|17351.51|17271.51|10
1721369290000|2024-07-19 06:08:10|17355.61|17275.61|17355.84|17275.84|17355.98|17275.98|17355.39|17275.39|10
1721369300000|2024-07-19 06:08:20|17355.94|17275.94|17358.75|17278.75|17358.75|17278.75|17355.47|17275.47|10
1721369310000|2024-07-19 06:08:30|17360.16|17280.16|17361.61|17281.61|17361.61|17281.61|17359.97|17279.97|10
1721369320000|2024-07-19 06:08:40|17361.75|17281.75|17360.74|17280.74|17362.11|17282.11|17360.74|17280.74|10
1721369330000|2024-07-19 06:08:50|17360.79|17280.79|17361.1|17281.1|17361.1|17281.1|17360.64|17280.64|10
1721369340000|2024-07-19 06:09:00|17361.12|17281.12|17362.65|17282.65|17363.04|17283.04|17360.74|17280.74|10
1721369350000|2024-07-19 06:09:10|17362.9|17282.9|17364.68|17284.68|17364.68|17284.68|17362.8|17282.8|8
1721369360000|2024-07-19 06:09:20|17364.78|17284.78|17363.81|17283.81|17365.74|17285.74|17363.81|17283.81|10
1721369370000|2024-07-19 06:09:30|17363.83|17283.83|17363.59|17283.59|17364.02|17284.02|17363.54|17283.54|10
1721369380000|2024-07-19 06:09:40|17362.41|17282.41|17362.15|17282.15|17362.63|17282.63|17362.15|17282.15|9
1721369390000|2024-07-19 06:09:50|17361.99|17281.99|17362.31|17282.31|17362.59|17282.59|17361.9|17281.9|10
1721369400000|2024-07-19 06:10:00|17362.13|17282.13|17363.78|17283.78|17363.78|17283.78|17361.78|17281.78|10
1721369410000|2024-07-19 06:10:10|17363.9|17283.9|17364.25|17284.25|17364.97|17284.97|17361.62|17281.62|10
1721369420000|2024-07-19 06:10:20|17363.78|17283.78|17360.17|17280.17|17363.78|17283.78|17360.17|17280.17|10
1721369430000|2024-07-19 06:10:30|17360.34|17280.34|17359.04|17279.04|17360.34|17280.34|17358.48|17278.48|10
1721369440000|2024-07-19 06:10:40|17358.72|17278.72|17357.05|17277.05|17358.72|17278.72|17356.99|17276.99|10
1721369450000|2024-07-19 06:10:50|17357.31|17277.31|17356.77|17276.77|17357.31|17277.31|17356.74|17276.74|9
1721369460000|2024-07-19 06:11:00|17356.74|17276.74|17355.12|17275.12|17357.56|17277.56|17355.12|17275.12|10
1721369470000|2024-07-19 06:11:10|17354.68|17274.68|17355.15|17275.15|17355.15|17275.15|17354.25|17274.25|10
1721369480000|2024-07-19 06:11:20|17355.89|17275.89|17356.53|17276.53|17356.89|17276.89|17355.89|17275.89|10
1721369490000|2024-07-19 06:11:30|17357.33|17277.33|17356.46|17276.46|17357.33|17277.33|17355.87|17275.87|10
1721369500000|2024-07-19 06:11:40|17356.92|17276.92|17356.59|17276.59|17357.05|17277.05|17356.47|17276.47|9
1721369510000|2024-07-19 06:11:50|17356.58|17276.58|17356.93|17276.93|17357.17|17277.17|17356.54|17276.54|10
1721369520000|2024-07-19 06:12:00|17357.32|17277.32|17356.14|17276.14|17357.6|17277.6|17356.01|17276.01|10
1721369530000|2024-07-19 06:12:10|17356.51|17276.51|17356.88|17276.88|17357.2|17277.2|17356.51|17276.51|9
1721369540000|2024-07-19 06:12:20|17356.65|17276.65|17357.09|17277.09|17357.09|17277.09|17355.2|17275.2|10
1721369550000|2024-07-19 06:12:30|17357.54|17277.54|17362.44|17282.44|17362.64|17282.64|17357.54|17277.54|10
1721369560000|2024-07-19 06:12:40|17362.03|17282.03|17360.11|17280.11|17362.37|17282.37|17360.11|17280.11|10
1721369570000|2024-07-19 06:12:50|17359.9|17279.9|17357.87|17277.87|17359.97|17279.97|17357.87|17277.87|10
1721369580000|2024-07-19 06:13:00|17357.92|17277.92|17358.59|17278.59|17359.22|17279.22|17357.4|17277.4|10
1721369590000|2024-07-19 06:13:10|17359.19|17279.19|17360.17|17280.17|17360.65|17280.65|17358.91|17278.91|10
1721369600000|2024-07-19 06:13:20|17360.26|17280.26|17360.77|17280.77|17360.77|17280.77|17360.18|17280.18|9
1721369610000|2024-07-19 06:13:30|17361.28|17281.28|17361.82|17281.82|17361.82|17281.82|17360.93|17280.93|10
1721369620000|2024-07-19 06:13:40|17362.18|17282.18|17364.58|17284.58|17364.58|17284.58|17362.18|17282.18|9
1721369630000|2024-07-19 06:13:50|17364.76|17284.76|17365.31|17285.31|17365.31|17285.31|17364.5|17284.5|10
1721369640000|2024-07-19 06:14:00|17365.54|17285.54|17367.03|17287.03|17367.07|17287.07|17365.54|17285.54|10
1721369650000|2024-07-19 06:14:10|17367.08|17287.08|17367.68|17287.68|17367.68|17287.68|17365.78|17285.78|10
1721369660000|2024-07-19 06:14:20|17367.71|17287.71|17369.51|17289.51|17369.51|17289.51|17367.71|17287.71|10
1721369670000|2024-07-19 06:14:30|17369.87|17289.87|17370.95|17290.95|17371.19|17291.19|17369.67|17289.67|10
1721369680000|2024-07-19 06:14:40|17370.89|17290.89|17371.87|17291.87|17371.87|17291.87|17370.89|17290.89|9
1721369690000|2024-07-19 06:14:50|17372|17292|17373.66|17293.66|17373.66|17293.66|17371.76|17291.76|10
1721369700000|2024-07-19 06:15:00|17373.62|17293.62|17373.26|17293.26|17373.69|17293.69|17372.87|17292.87|10
1721369710000|2024-07-19 06:15:10|17373.4|17293.4|17372.4|17292.4|17373.64|17293.64|17372.4|17292.4|9
1721369720000|2024-07-19 06:15:20|17372.46|17292.46|17372.33|17292.33|17373.43|17293.43|17372.33|17292.33|10
1721369730000|2024-07-19 06:15:30|17372.42|17292.42|17366.32|17286.32|17372.42|17292.42|17366.32|17286.32|10
1721369740000|2024-07-19 06:15:40|17366.16|17286.16|17366.17|17286.17|17366.41|17286.41|17365.74|17285.74|10
1721369750000|2024-07-19 06:15:50|17366.58|17286.58|17366.81|17286.81|17366.81|17286.81|17366.41|17286.41|10
1721369760000|2024-07-19 06:16:00|17366.89|17286.89|17369.43|17289.43|17369.43|17289.43|17366.89|17286.89|10
1721369770000|2024-07-19 06:16:10|17370.37|17290.37|17373.41|17293.41|17373.41|17293.41|17370.37|17290.37|10
1721369780000|2024-07-19 06:16:20|17373.45|17293.45|17371.6|17291.6|17373.65|17293.65|17371.6|17291.6|10
1721369790000|2024-07-19 06:16:30|17371.16|17291.16|17372.3|17292.3|17372.53|17292.53|17370.76|17290.76|10
1721369800000|2024-07-19 06:16:40|17372.32|17292.32|17370.49|17290.49|17372.32|17292.32|17370.49|17290.49|10
1721369810000|2024-07-19 06:16:50|17370.38|17290.38|17369.67|17289.67|17370.38|17290.38|17368.84|17288.84|10
1721369820000|2024-07-19 06:17:00|17369.62|17289.62|17371.57|17291.57|17371.57|17291.57|17369.62|17289.62|9
1721369830000|2024-07-19 06:17:10|17371.91|17291.91|17373.32|17293.32|17373.62|17293.62|17371.91|17291.91|10
1721369840000|2024-07-19 06:17:20|17373.67|17293.67|17376.37|17296.37|17376.37|17296.37|17373.67|17293.67|10
1721369850000|2024-07-19 06:17:30|17376.5|17296.5|17374.54|17294.54|17376.53|17296.53|17374.54|17294.54|10
1721369860000|2024-07-19 06:17:40|17374.52|17294.52|17373.89|17293.89|17374.52|17294.52|17373.67|17293.67|10
1721369870000|2024-07-19 06:17:50|17374.29|17294.29|17375.91|17295.91|17375.91|17295.91|17374.29|17294.29|10
1721369880000|2024-07-19 06:18:00|17376|17296|17376.6|17296.6|17376.86|17296.86|17376|17296|10
1721369890000|2024-07-19 06:18:10|17376.38|17296.38|17372.72|17292.72|17376.38|17296.38|17372.72|17292.72|9
1721369900000|2024-07-19 06:18:20|17372.63|17292.63|17370.6|17290.6|17373.04|17293.04|17370.6|17290.6|10
1721369910000|2024-07-19 06:18:30|17370.52|17290.52|17367.42|17287.42|17370.52|17290.52|17367.42|17287.42|10
1721369920000|2024-07-19 06:18:40|17367.27|17287.27|17369.11|17289.11|17369.11|17289.11|17367.27|17287.27|10
1721369930000|2024-07-19 06:18:50|17369.24|17289.24|17368.99|17288.99|17369.27|17289.27|17368.73|17288.73|10
1721369940000|2024-07-19 06:19:00|17368.98|17288.98|17369.5|17289.5|17369.5|17289.5|17368.98|17288.98|9
1721369950000|2024-07-19 06:19:10|17369.43|17289.43|17368.42|17288.42|17369.43|17289.43|17368.42|17288.42|8
1721369960000|2024-07-19 06:19:20|17367.76|17287.76|17366.21|17286.21|17367.76|17287.76|17366.18|17286.18|10
1721369970000|2024-07-19 06:19:30|17366.09|17286.09|17363.59|17283.59|17366.09|17286.09|17363.59|17283.59|10
1721369980000|2024-07-19 06:19:40|17363.67|17283.67|17365.06|17285.06|17365.06|17285.06|17363.67|17283.67|9
1721369990000|2024-07-19 06:19:50|17364.96|17284.96|17365.86|17285.86|17365.86|17285.86|17364.96|17284.96|7
1721370000000|2024-07-19 06:20:00|17365.89|17285.89|17365.88|17285.88|17366.02|17286.02|17365.56|17285.56|9
1721370010000|2024-07-19 06:20:10|17365.83|17285.83|17363.83|17283.83|17365.83|17285.83|17363.83|17283.83|9
1721370020000|2024-07-19 06:20:20|17363.79|17283.79|17364.02|17284.02|17364.36|17284.36|17363.68|17283.68|9
1721370030000|2024-07-19 06:20:30|17364.06|17284.06|17364.4|17284.4|17364.4|17284.4|17363.96|17283.96|10
1721370040000|2024-07-19 06:20:40|17364.33|17284.33|17366.47|17286.47|17366.47|17286.47|17364.33|17284.33|10
1721370050000|2024-07-19 06:20:50|17367.06|17287.06|17367.33|17287.33|17368.23|17288.23|17367.06|17287.06|10
1721370060000|2024-07-19 06:21:00|17367.17|17287.17|17366.58|17286.58|17367.17|17287.17|17366.27|17286.27|10
1721370070000|2024-07-19 06:21:10|17365.69|17285.69|17364.6|17284.6|17365.69|17285.69|17364.6|17284.6|8
1721370080000|2024-07-19 06:21:20|17363.91|17283.91|17361.62|17281.62|17363.91|17283.91|17361.62|17281.62|10
1721370090000|2024-07-19 06:21:30|17361.43|17281.43|17359.9|17279.9|17361.43|17281.43|17359.63|17279.63|10
1721370100000|2024-07-19 06:21:40|17359.88|17279.88|17358.98|17278.98|17360.5|17280.5|17358.98|17278.98|9
1721370110000|2024-07-19 06:21:50|17359.13|17279.13|17356.76|17276.76|17359.13|17279.13|17356.76|17276.76|9
1721370120000|2024-07-19 06:22:00|17356.43|17276.43|17355.31|17275.31|17356.43|17276.43|17355.31|17275.31|8
1721370130000|2024-07-19 06:22:10|17355.28|17275.28|17354.94|17274.94|17355.28|17275.28|17354.43|17274.43|10
1721370140000|2024-07-19 06:22:20|17353.49|17273.49|17350.71|17270.71|17353.63|17273.63|17350.71|17270.71|9
1721370150000|2024-07-19 06:22:30|17350.64|17270.64|17346.62|17266.62|17350.64|17270.64|17346.62|17266.62|10
1721370160000|2024-07-19 06:22:40|17346.59|17266.59|17349.45|17269.45|17349.45|17269.45|17346.35|17266.35|10
1721370170000|2024-07-19 06:22:50|17349.9|17269.9|17348.16|17268.16|17349.9|17269.9|17348.16|17268.16|10
1721370180000|2024-07-19 06:23:00|17347.77|17267.77|17346.97|17266.97|17348.32|17268.32|17346.97|17266.97|10
1721370190000|2024-07-19 06:23:10|17346.85|17266.85|17349.14|17269.14|17349.14|17269.14|17346.73|17266.73|10
1721370200000|2024-07-19 06:23:20|17350.8|17270.8|17354|17274|17354|17274|17350.8|17270.8|10
1721370210000|2024-07-19 06:23:30|17355.06|17275.06|17352.88|17272.88|17355.06|17275.06|17352.88|17272.88|10
1721370220000|2024-07-19 06:23:40|17351.96|17271.96|17350.33|17270.33|17351.96|17271.96|17350.33|17270.33|10
1721370230000|2024-07-19 06:23:50|17352.88|17272.88|17352.28|17272.28|17352.88|17272.88|17352.28|17272.28|7
1721370240000|2024-07-19 06:24:00|17352.21|17272.21|17351.06|17271.06|17352.21|17272.21|17351.06|17271.06|10
1721370250000|2024-07-19 06:24:10|17350.99|17270.99|17349.77|17269.77|17351.23|17271.23|17349.71|17269.71|9
1721370260000|2024-07-19 06:24:20|17349.78|17269.78|17345.42|17265.42|17349.78|17269.78|17345.42|17265.42|10
1721370270000|2024-07-19 06:24:30|17345.39|17265.39|17345.63|17265.63|17345.68|17265.68|17345.27|17265.27|9
1721370280000|2024-07-19 06:24:40|17345.62|17265.62|17344.92|17264.92|17345.62|17265.62|17344.92|17264.92|10
1721370290000|2024-07-19 06:24:50|17344.82|17264.82|17345.12|17265.12|17345.37|17265.37|17344.81|17264.81|8
1721370300000|2024-07-19 06:25:00|17345.18|17265.18|17346.59|17266.59|17346.59|17266.59|17345.18|17265.18|10
1721370310000|2024-07-19 06:25:10|17346.62|17266.62|17346.36|17266.36|17346.62|17266.62|17346.34|17266.34|8
1721370320000|2024-07-19 06:25:20|17346.42|17266.42|17345.61|17265.61|17346.42|17266.42|17345.61|17265.61|10
1721370330000|2024-07-19 06:25:30|17345.53|17265.53|17346.03|17266.03|17346.15|17266.15|17345.38|17265.38|10
1721370340000|2024-07-19 06:25:40|17345.96|17265.96|17345.31|17265.31|17346.06|17266.06|17345.11|17265.11|10
1721370350000|2024-07-19 06:25:50|17345.35|17265.35|17344.1|17264.1|17345.39|17265.39|17343.91|17263.91|9
1721370360000|2024-07-19 06:26:00|17343.87|17263.87|17344.84|17264.84|17344.84|17264.84|17343.19|17263.19|9
1721370370000|2024-07-19 06:26:10|17344.87|17264.87|17344.35|17264.35|17344.93|17264.93|17344.17|17264.17|10
1721370380000|2024-07-19 06:26:20|17344.25|17264.25|17342.11|17262.11|17344.42|17264.42|17342.09|17262.09|10
1721370390000|2024-07-19 06:26:30|17342|17262|17340.86|17260.86|17342.12|17262.12|17340.82|17260.82|10
1721370400000|2024-07-19 06:26:40|17340.85|17260.85|17340.83|17260.83|17341.02|17261.02|17340.7|17260.7|8
1721370410000|2024-07-19 06:26:50|17340.85|17260.85|17341.57|17261.57|17341.57|17261.57|17340.68|17260.68|10
1721370420000|2024-07-19 06:27:00|17341.56|17261.56|17341.99|17261.99|17342.12|17262.12|17341.56|17261.56|8
1721370430000|2024-07-19 06:27:10|17341.98|17261.98|17340.78|17260.78|17342.02|17262.02|17340.78|17260.78|10
1721370440000|2024-07-19 06:27:20|17340.79|17260.79|17341.33|17261.33|17341.34|17261.34|17340.42|17260.42|8
1721370450000|2024-07-19 06:27:30|17341.56|17261.56|17343.15|17263.15|17343.15|17263.15|17341.56|17261.56|10
1721370460000|2024-07-19 06:27:40|17343.27|17263.27|17344.05|17264.05|17344.05|17264.05|17342.95|17262.95|10
1721370470000|2024-07-19 06:27:50|17343.85|17263.85|17343.34|17263.34|17343.91|17263.91|17343.16|17263.16|10
1721370480000|2024-07-19 06:28:00|17343.35|17263.35|17345.27|17265.27|17345.27|17265.27|17343.35|17263.35|9
1721370490000|2024-07-19 06:28:10|17345.25|17265.25|17345.55|17265.55|17345.57|17265.57|17345.18|17265.18|9
1721370500000|2024-07-19 06:28:20|17346.14|17266.14|17346.77|17266.77|17346.9|17266.9|17346.13|17266.13|9
1721370510000|2024-07-19 06:28:30|17346.78|17266.78|17348.21|17268.21|17348.26|17268.26|17346.78|17266.78|10
1721370520000|2024-07-19 06:28:40|17348.22|17268.22|17349.17|17269.17|17349.17|17269.17|17348.22|17268.22|8
1721370530000|2024-07-19 06:28:50|17349.22|17269.22|17349.58|17269.58|17349.58|17269.58|17349.17|17269.17|8
1721370540000|2024-07-19 06:29:00|17349.84|17269.84|17355.09|17275.09|17355.09|17275.09|17349.84|17269.84|10
1721370550000|2024-07-19 06:29:10|17355.01|17275.01|17357.34|17277.34|17357.48|17277.48|17355.01|17275.01|9
1721370560000|2024-07-19 06:29:20|17357.43|17277.43|17360.14|17280.14|17360.17|17280.17|17357.43|17277.43|10
1721370570000|2024-07-19 06:29:30|17360.19|17280.19|17358.8|17278.8|17361.36|17281.36|17358.8|17278.8|10
1721370580000|2024-07-19 06:29:40|17359.36|17279.36|17363.71|17283.71|17363.71|17283.71|17359.36|17279.36|10
1721370590000|2024-07-19 06:29:50|17363.8|17283.8|17369.46|17289.46|17369.46|17289.46|17363.8|17283.8|10
1721370600000|2024-07-19 06:30:00|17369.74|17289.74|17370.03|17290.03|17372.52|17292.52|17369.7|17289.7|10
1721370610000|2024-07-19 06:30:10|17370.94|17290.94|17372.78|17292.78|17372.78|17292.78|17370.94|17290.94|10
1721370620000|2024-07-19 06:30:20|17372.84|17292.84|17371.48|17291.48|17372.88|17292.88|17371.48|17291.48|10
1721370630000|2024-07-19 06:30:30|17371.25|17291.25|17367.94|17287.94|17371.25|17291.25|17367.93|17287.93|8
1721370640000|2024-07-19 06:30:40|17367.7|17287.7|17366.91|17286.91|17367.7|17287.7|17366.91|17286.91|9
1721370650000|2024-07-19 06:30:50|17366.89|17286.89|17363.78|17283.78|17366.9|17286.9|17363.78|17283.78|10
1721370660000|2024-07-19 06:31:00|17363.82|17283.82|17363.32|17283.32|17363.82|17283.82|17363.32|17283.32|8
1721370670000|2024-07-19 06:31:10|17363.14|17283.14|17362.59|17282.59|17363.14|17283.14|17362.15|17282.15|10
1721370680000|2024-07-19 06:31:20|17362.66|17282.66|17361.24|17281.24|17362.9|17282.9|17361.24|17281.24|10
1721370690000|2024-07-19 06:31:30|17362.31|17282.31|17361.95|17281.95|17363.25|17283.25|17361.95|17281.95|9
1721370700000|2024-07-19 06:31:40|17361.76|17281.76|17358.65|17278.65|17361.76|17281.76|17358.09|17278.09|10
1721370710000|2024-07-19 06:31:50|17358.66|17278.66|17356.6|17276.6|17358.67|17278.67|17356.52|17276.52|10
1721370720000|2024-07-19 06:32:00|17356.14|17276.14|17352.22|17272.22|17356.51|17276.51|17352.22|17272.22|10
1721370730000|2024-07-19 06:32:10|17352.07|17272.07|17349.55|17269.55|17352.07|17272.07|17349.55|17269.55|9
1721370740000|2024-07-19 06:32:20|17349.73|17269.73|17349.41|17269.41|17350.47|17270.47|17349.29|17269.29|10
1721370750000|2024-07-19 06:32:30|17349.54|17269.54|17349.16|17269.16|17349.65|17269.65|17348.77|17268.77|10
1721370760000|2024-07-19 06:32:40|17349.11|17269.11|17348.77|17268.77|17349.11|17269.11|17348.67|17268.67|9
1721370770000|2024-07-19 06:32:50|17348.57|17268.57|17344.72|17264.72|17348.57|17268.57|17344.72|17264.72|8
1721370780000|2024-07-19 06:33:00|17344.7|17264.7|17343.51|17263.51|17344.85|17264.85|17343.45|17263.45|10
1721370790000|2024-07-19 06:33:10|17343|17263|17342.24|17262.24|17343.28|17263.28|17341.82|17261.82|10
1721370800000|2024-07-19 06:33:20|17342.12|17262.12|17343.1|17263.1|17343.1|17263.1|17341.33|17261.33|10
1721370810000|2024-07-19 06:33:30|17343.11|17263.11|17343.35|17263.35|17343.35|17263.35|17342.64|17262.64|8
1721370820000|2024-07-19 06:33:40|17343.37|17263.37|17344.68|17264.68|17344.68|17264.68|17343.3|17263.3|9
1721370830000|2024-07-19 06:33:50|17344.69|17264.69|17345.21|17265.21|17345.37|17265.37|17344.51|17264.51|10
1721370840000|2024-07-19 06:34:00|17345.23|17265.23|17348.59|17268.59|17348.59|17268.59|17345.23|17265.23|10
1721370850000|2024-07-19 06:34:10|17348.66|17268.66|17350.32|17270.32|17350.65|17270.65|17348.64|17268.64|10
1721370860000|2024-07-19 06:34:20|17350.1|17270.1|17349.38|17269.38|17350.3|17270.3|17349.38|17269.38|9
1721370870000|2024-07-19 06:34:30|17349.37|17269.37|17352.13|17272.13|17352.82|17272.82|17349.33|17269.33|10
1721370880000|2024-07-19 06:34:40|17351.91|17271.91|17352.22|17272.22|17352.22|17272.22|17351.91|17271.91|9
1721370890000|2024-07-19 06:34:50|17352.25|17272.25|17351.09|17271.09|17352.25|17272.25|17351.09|17271.09|10
1721370900000|2024-07-19 06:35:00|17351.04|17271.04|17350.96|17270.96|17351.04|17271.04|17350.96|17270.96|9
1721370910000|2024-07-19 06:35:10|17350.99|17270.99|17349.53|17269.53|17351.2|17271.2|17349.53|17269.53|9
1721370920000|2024-07-19 06:35:20|17349.48|17269.48|17349.3|17269.3|17349.48|17269.48|17349.28|17269.28|10
1721370930000|2024-07-19 06:35:30|17349.33|17269.33|17349.76|17269.76|17349.83|17269.83|17349.33|17269.33|7
1721370940000|2024-07-19 06:35:40|17349.77|17269.77|17350.15|17270.15|17350.19|17270.19|17349.65|17269.65|10
1721370950000|2024-07-19 06:35:50|17350.21|17270.21|17350.82|17270.82|17350.89|17270.89|17350.18|17270.18|9
1721370960000|2024-07-19 06:36:00|17350.94|17270.94|17351.06|17271.06|17351.66|17271.66|17350.91|17270.91|10
1721370970000|2024-07-19 06:36:10|17351.18|17271.18|17349.7|17269.7|17351.27|17271.27|17349.7|17269.7|9
1721370980000|2024-07-19 06:36:20|17349.32|17269.32|17349.89|17269.89|17349.89|17269.89|17349.28|17269.28|9
1721370990000|2024-07-19 06:36:30|17349.9|17269.9|17350.21|17270.21|17350.21|17270.21|17349.2|17269.2|10
1721371000000|2024-07-19 06:36:40|17350.89|17270.89|17351.56|17271.56|17351.56|17271.56|17350.89|17270.89|9
1721371010000|2024-07-19 06:36:50|17352.02|17272.02|17354.2|17274.2|17354.23|17274.23|17352.02|17272.02|9
1721371020000|2024-07-19 06:37:00|17353.51|17273.51|17353.18|17273.18|17353.52|17273.52|17353.08|17273.08|9
1721371030000|2024-07-19 06:37:10|17352.91|17272.91|17353.35|17273.35|17353.35|17273.35|17352.91|17272.91|10
1721371040000|2024-07-19 06:37:20|17353.45|17273.45|17353.26|17273.26|17353.48|17273.48|17352.89|17272.89|9
1721371050000|2024-07-19 06:37:30|17353.64|17273.64|17354.38|17274.38|17354.38|17274.38|17353.58|17273.58|10
1721371060000|2024-07-19 06:37:40|17354.5|17274.5|17354.24|17274.24|17354.7|17274.7|17353.32|17273.32|10
1721371070000|2024-07-19 06:37:50|17354.35|17274.35|17355|17275|17355.37|17275.37|17354.35|17274.35|10
1721371080000|2024-07-19 06:38:00|17354.92|17274.92|17355.58|17275.58|17355.59|17275.59|17354.91|17274.91|10
1721371090000|2024-07-19 06:38:10|17355.84|17275.84|17355.12|17275.12|17355.84|17275.84|17355.12|17275.12|9
1721371100000|2024-07-19 06:38:20|17354.75|17274.75|17354.12|17274.12|17354.84|17274.84|17354.12|17274.12|9
1721371110000|2024-07-19 06:38:30|17353.91|17273.91|17357.32|17277.32|17357.32|17277.32|17353.91|17273.91|10
1721371120000|2024-07-19 06:38:40|17357.35|17277.35|17358.37|17278.37|17358.37|17278.37|17357.35|17277.35|9
1721371130000|2024-07-19 06:38:50|17358.85|17278.85|17359.09|17279.09|17359.09|17279.09|17358.85|17278.85|10
1721371140000|2024-07-19 06:39:00|17359.11|17279.11|17359.17|17279.17|17359.25|17279.25|17359.06|17279.06|10
1721371150000|2024-07-19 06:39:10|17359.09|17279.09|17358.14|17278.14|17359.57|17279.57|17358.14|17278.14|9
1721371160000|2024-07-19 06:39:20|17358.27|17278.27|17355.76|17275.76|17358.27|17278.27|17355.76|17275.76|8
1721371170000|2024-07-19 06:39:30|17355.34|17275.34|17350.38|17270.38|17355.34|17275.34|17350.38|17270.38|10
1721371180000|2024-07-19 06:39:40|17350.72|17270.72|17349.51|17269.51|17351.05|17271.05|17349.51|17269.51|10
1721371190000|2024-07-19 06:39:50|17349.37|17269.37|17349.54|17269.54|17349.79|17269.79|17349.31|17269.31|9
1721371200000|2024-07-19 06:40:00|17349.17|17269.17|17348.17|17268.17|17349.17|17269.17|17348.15|17268.15|9
1721371210000|2024-07-19 06:40:10|17348.29|17268.29|17348.51|17268.51|17348.7|17268.7|17348.29|17268.29|10
1721371220000|2024-07-19 06:40:20|17348.48|17268.48|17348.65|17268.65|17348.65|17268.65|17347.71|17267.71|9
1721371230000|2024-07-19 06:40:30|17348.81|17268.81|17348.02|17268.02|17349.02|17269.02|17348.02|17268.02|9
1721371240000|2024-07-19 06:40:40|17348.19|17268.19|17349.01|17269.01|17349.01|17269.01|17348.19|17268.19|10
1721371250000|2024-07-19 06:40:50|17349.08|17269.08|17347.72|17267.72|17349.44|17269.44|17347.69|17267.69|10
1721371260000|2024-07-19 06:41:00|17347.3|17267.3|17347.79|17267.79|17347.79|17267.79|17347.3|17267.3|10
1721371270000|2024-07-19 06:41:10|17347.78|17267.78|17347.37|17267.37|17347.78|17267.78|17347.37|17267.37|9
1721371280000|2024-07-19 06:41:20|17347.12|17267.12|17346.91|17266.91|17347.51|17267.51|17346.91|17266.91|9
1721371290000|2024-07-19 06:41:30|17346.82|17266.82|17346.83|17266.83|17346.88|17266.88|17346.57|17266.57|9
1721371300000|2024-07-19 06:41:40|17346.8|17266.8|17346.89|17266.89|17346.93|17266.93|17346.69|17266.69|9
1721371310000|2024-07-19 06:41:50|17345.92|17265.92|17344.72|17264.72|17345.92|17265.92|17344.72|17264.72|8
1721371320000|2024-07-19 06:42:00|17344.59|17264.59|17345.05|17265.05|17345.05|17265.05|17344.59|17264.59|9
1721371330000|2024-07-19 06:42:10|17345.09|17265.09|17345.39|17265.39|17346.33|17266.33|17344.89|17264.89|10
1721371340000|2024-07-19 06:42:20|17345.22|17265.22|17344.08|17264.08|17345.22|17265.22|17344.08|17264.08|9
1721371350000|2024-07-19 06:42:30|17343.99|17263.99|17343.64|17263.64|17343.99|17263.99|17343.45|17263.45|10
1721371360000|2024-07-19 06:42:40|17344.51|17264.51|17344.94|17264.94|17344.94|17264.94|17344.49|17264.49|10
1721371370000|2024-07-19 06:42:50|17344.82|17264.82|17345.59|17265.59|17345.59|17265.59|17344.82|17264.82|8
1721371380000|2024-07-19 06:43:00|17345.65|17265.65|17344.67|17264.67|17345.65|17265.65|17344.67|17264.67|10
1721371390000|2024-07-19 06:43:10|17344.93|17264.93|17344.79|17264.79|17344.95|17264.95|17344.68|17264.68|10
1721371400000|2024-07-19 06:43:20|17344.75|17264.75|17345.05|17265.05|17345.06|17265.06|17344.73|17264.73|9
1721371410000|2024-07-19 06:43:30|17344.95|17264.95|17341.91|17261.91|17344.95|17264.95|17341.89|17261.89|9
1721371420000|2024-07-19 06:43:40|17342.08|17262.08|17341.67|17261.67|17342.26|17262.26|17341.67|17261.67|10
1721371430000|2024-07-19 06:43:50|17341.64|17261.64|17341.26|17261.26|17341.64|17261.64|17341.22|17261.22|10
1721371440000|2024-07-19 06:44:00|17341.53|17261.53|17341.32|17261.32|17341.53|17261.53|17341.3|17261.3|9
1721371450000|2024-07-19 06:44:10|17340.86|17260.86|17339.5|17259.5|17340.86|17260.86|17339.5|17259.5|10
1721371460000|2024-07-19 06:44:20|17339.45|17259.45|17339.39|17259.39|17339.45|17259.45|17339.21|17259.21|10
1721371470000|2024-07-19 06:44:30|17339.4|17259.4|17338.27|17258.27|17339.4|17259.4|17338.24|17258.24|10
1721371480000|2024-07-19 06:44:40|17338.21|17258.21|17338|17258|17338.21|17258.21|17337.82|17257.82|10
1721371490000|2024-07-19 06:44:50|17337.8|17257.8|17338|17258|17338.3|17258.3|17337.8|17257.8|10
1721371500000|2024-07-19 06:45:00|17337.96|17257.96|17337.39|17257.39|17337.96|17257.96|17337.31|17257.31|10
1721371510000|2024-07-19 06:45:10|17337.15|17257.15|17339.28|17259.28|17339.4|17259.4|17336.86|17256.86|10
1721371520000|2024-07-19 06:45:20|17338.44|17258.44|17340.12|17260.12|17340.12|17260.12|17338.44|17258.44|8
1721371530000|2024-07-19 06:45:30|17339.71|17259.71|17340.87|17260.87|17341.02|17261.02|17339.52|17259.52|10
1721371540000|2024-07-19 06:45:40|17340.97|17260.97|17341.44|17261.44|17341.65|17261.65|17340.91|17260.91|10
1721371550000|2024-07-19 06:45:50|17341.23|17261.23|17343.31|17263.31|17343.31|17263.31|17341.23|17261.23|10
1721371560000|2024-07-19 06:46:00|17343.61|17263.61|17345.64|17265.64|17345.64|17265.64|17343.61|17263.61|9
1721371570000|2024-07-19 06:46:10|17345.55|17265.55|17345.3|17265.3|17345.7|17265.7|17345.3|17265.3|10
1721371580000|2024-07-19 06:46:20|17345.25|17265.25|17344.9|17264.9|17345.25|17265.25|17344.69|17264.69|9
1721371590000|2024-07-19 06:46:30|17345.02|17265.02|17344.16|17264.16|17345.09|17265.09|17343.96|17263.96|7
1721371600000|2024-07-19 06:46:40|17344.14|17264.14|17343.93|17263.93|17344.14|17264.14|17343.67|17263.67|10
1721371610000|2024-07-19 06:46:50|17344.02|17264.02|17341.2|17261.2|17344.08|17264.08|17340.99|17260.99|9
1721371620000|2024-07-19 06:47:00|17340.5|17260.5|17342.43|17262.43|17342.74|17262.74|17340.46|17260.46|10
1721371630000|2024-07-19 06:47:10|17342.55|17262.55|17344.85|17264.85|17345.46|17265.46|17342.55|17262.55|10
1721371640000|2024-07-19 06:47:20|17344.79|17264.79|17347.23|17267.23|17347.23|17267.23|17344.79|17264.79|10
1721371650000|2024-07-19 06:47:30|17347.27|17267.27|17348.75|17268.75|17348.75|17268.75|17347.27|17267.27|10
1721371660000|2024-07-19 06:47:40|17348.7|17268.7|17349.85|17269.85|17350.14|17270.14|17348.7|17268.7|9
1721371670000|2024-07-19 06:47:50|17349.69|17269.69|17349.37|17269.37|17349.84|17269.84|17349.37|17269.37|9
1721371680000|2024-07-19 06:48:00|17349.25|17269.25|17348.69|17268.69|17349.25|17269.25|17348.69|17268.69|9
1721371690000|2024-07-19 06:48:10|17348.64|17268.64|17349.23|17269.23|17349.57|17269.57|17347.57|17267.57|10
1721371700000|2024-07-19 06:48:20|17348.97|17268.97|17347.57|17267.57|17348.97|17268.97|17347.57|17267.57|10
1721371710000|2024-07-19 06:48:30|17347.61|17267.61|17347.38|17267.38|17347.88|17267.88|17347.03|17267.03|10
1721371720000|2024-07-19 06:48:40|17347.06|17267.06|17345.64|17265.64|17347.06|17267.06|17345.64|17265.64|10
1721371730000|2024-07-19 06:48:50|17345.49|17265.49|17344.35|17264.35|17345.49|17265.49|17344.33|17264.33|10
1721371740000|2024-07-19 06:49:00|17344.24|17264.24|17343.27|17263.27|17344.24|17264.24|17343.27|17263.27|9
1721371750000|2024-07-19 06:49:10|17343.22|17263.22|17343.18|17263.18|17343.3|17263.3|17343.18|17263.18|9
1721371760000|2024-07-19 06:49:20|17343.14|17263.14|17339.42|17259.42|17343.21|17263.21|17337.86|17257.86|10
1721371770000|2024-07-19 06:49:30|17339.12|17259.12|17336.04|17256.04|17339.12|17259.12|17336.04|17256.04|7
1721371780000|2024-07-19 06:49:40|17335.97|17255.97|17335.54|17255.54|17335.97|17255.97|17335.54|17255.54|9
1721371790000|2024-07-19 06:49:50|17335.4|17255.4|17336.33|17256.33|17336.33|17256.33|17335.35|17255.35|8
1721371800000|2024-07-19 06:50:00|17336.26|17256.26|17335.11|17255.11|17336.26|17256.26|17335.11|17255.11|10
1721371810000|2024-07-19 06:50:10|17334.85|17254.85|17334.58|17254.58|17334.85|17254.85|17334.58|17254.58|9
1721371820000|2024-07-19 06:50:20|17334.62|17254.62|17332.4|17252.4|17334.62|17254.62|17332.4|17252.4|9
1721371830000|2024-07-19 06:50:30|17331.84|17251.84|17329.37|17249.37|17331.84|17251.84|17329.37|17249.37|10
1721371840000|2024-07-19 06:50:40|17328.98|17248.98|17329.01|17249.01|17329.03|17249.03|17328.38|17248.38|10
1721371850000|2024-07-19 06:50:50|17329.04|17249.04|17328.24|17248.24|17329.14|17249.14|17328.24|17248.24|10
1721371860000|2024-07-19 06:51:00|17328.28|17248.28|17328.69|17248.69|17328.69|17248.69|17328.07|17248.07|10
1721371870000|2024-07-19 06:51:10|17328.82|17248.82|17328.9|17248.9|17328.9|17248.9|17327.93|17247.93|10
1721371880000|2024-07-19 06:51:20|17328.93|17248.93|17326.55|17246.55|17329.11|17249.11|17326.55|17246.55|9
1721371890000|2024-07-19 06:51:30|17326.42|17246.42|17324.42|17244.42|17326.42|17246.42|17324.42|17244.42|10
1721371900000|2024-07-19 06:51:40|17324.41|17244.41|17322.21|17242.21|17324.41|17244.41|17322.21|17242.21|8
1721371910000|2024-07-19 06:51:50|17322.22|17242.22|17322.98|17242.98|17322.98|17242.98|17322.19|17242.19|10
1721371920000|2024-07-19 06:52:00|17322.95|17242.95|17322.26|17242.26|17323.15|17243.15|17321.78|17241.78|10
1721371930000|2024-07-19 06:52:10|17321.77|17241.77|17320.63|17240.63|17321.77|17241.77|17320.63|17240.63|10
1721371940000|2024-07-19 06:52:20|17320.46|17240.46|17318.13|17238.13|17320.46|17240.46|17317.07|17237.07|9
1721371950000|2024-07-19 06:52:30|17318.61|17238.61|17317.77|17237.77|17319.33|17239.33|17317.77|17237.77|9
1721371960000|2024-07-19 06:52:40|17317.97|17237.97|17317.16|17237.16|17317.97|17237.97|17317.16|17237.16|10
1721371970000|2024-07-19 06:52:50|17317.32|17237.32|17317.37|17237.37|17317.37|17237.37|17316.12|17236.12|10
1721371980000|2024-07-19 06:53:00|17317.2|17237.2|17318.37|17238.37|17318.37|17238.37|17317.19|17237.19|10
1721371990000|2024-07-19 06:53:10|17318.4|17238.4|17317.89|17237.89|17318.45|17238.45|17317.77|17237.77|10
1721372000000|2024-07-19 06:53:20|17317.8|17237.8|17318.16|17238.16|17318.16|17238.16|17317.8|17237.8|10
1721372010000|2024-07-19 06:53:30|17318.44|17238.44|17318.12|17238.12|17318.44|17238.44|17318.12|17238.12|8
1721372020000|2024-07-19 06:53:40|17317.57|17237.57|17317.86|17237.86|17317.86|17237.86|17317.54|17237.54|9
1721372030000|2024-07-19 06:53:50|17317.96|17237.96|17318.46|17238.46|17318.72|17238.72|17317.96|17237.96|9
1721372040000|2024-07-19 06:54:00|17318.44|17238.44|17318.43|17238.43|17318.44|17238.44|17318.13|17238.13|10
1721372050000|2024-07-19 06:54:10|17318.26|17238.26|17317.63|17237.63|17318.26|17238.26|17317.54|17237.54|10
1721372060000|2024-07-19 06:54:20|17317.51|17237.51|17315.79|17235.79|17317.51|17237.51|17315.7|17235.7|10
1721372070000|2024-07-19 06:54:30|17315.82|17235.82|17316.27|17236.27|17316.27|17236.27|17315.57|17235.57|7
1721372080000|2024-07-19 06:54:40|17316.18|17236.18|17316.8|17236.8|17316.8|17236.8|17315.86|17235.86|10
1721372090000|2024-07-19 06:54:50|17315.74|17235.74|17316.03|17236.03|17316.03|17236.03|17315.3|17235.3|10
1721372100000|2024-07-19 06:55:00|17316.1|17236.1|17318.81|17238.81|17318.81|17238.81|17316.1|17236.1|10
1721372110000|2024-07-19 06:55:10|17318.78|17238.78|17318.37|17238.37|17318.78|17238.78|17318.37|17238.37|10
1721372120000|2024-07-19 06:55:20|17318.35|17238.35|17318.6|17238.6|17318.6|17238.6|17318.03|17238.03|10
1721372130000|2024-07-19 06:55:30|17318.68|17238.68|17318.22|17238.22|17318.71|17238.71|17318.22|17238.22|10
1721372140000|2024-07-19 06:55:40|17318.27|17238.27|17318.47|17238.47|17318.67|17238.67|17318.27|17238.27|9
1721372150000|2024-07-19 06:55:50|17318.48|17238.48|17320.69|17240.69|17320.69|17240.69|17318.37|17238.37|10
1721372160000|2024-07-19 06:56:00|17320.7|17240.7|17320.65|17240.65|17320.78|17240.78|17320.65|17240.65|8
1721372170000|2024-07-19 06:56:10|17320.58|17240.58|17322.45|17242.45|17322.45|17242.45|17320.58|17240.58|9
1721372180000|2024-07-19 06:56:20|17322.92|17242.92|17322.9|17242.9|17323.18|17243.18|17322.66|17242.66|9
1721372190000|2024-07-19 06:56:30|17323.27|17243.27|17324.73|17244.73|17324.73|17244.73|17323.27|17243.27|10
1721372200000|2024-07-19 06:56:40|17324.82|17244.82|17325.53|17245.53|17325.53|17245.53|17324.82|17244.82|9
1721372210000|2024-07-19 06:56:50|17325.57|17245.57|17324.88|17244.88|17325.6|17245.6|17324.67|17244.67|10
1721372220000|2024-07-19 06:57:00|17324.32|17244.32|17324.64|17244.64|17324.64|17244.64|17323.88|17243.88|10
1721372230000|2024-07-19 06:57:10|17324.54|17244.54|17325.01|17245.01|17325.23|17245.23|17324.54|17244.54|9
1721372240000|2024-07-19 06:57:20|17325.32|17245.32|17326.68|17246.68|17327.15|17247.15|17325.32|17245.32|9
1721372250000|2024-07-19 06:57:30|17326.66|17246.66|17327.49|17247.49|17327.49|17247.49|17326.62|17246.62|9
1721372260000|2024-07-19 06:57:40|17327.55|17247.55|17326.9|17246.9|17328.25|17248.25|17326.9|17246.9|10
1721372270000|2024-07-19 06:57:50|17326.7|17246.7|17324.66|17244.66|17326.7|17246.7|17324.66|17244.66|10
1721372280000|2024-07-19 06:58:00|17324.35|17244.35|17323.1|17243.1|17324.42|17244.42|17323.1|17243.1|9
1721372290000|2024-07-19 06:58:10|17323.17|17243.17|17323.38|17243.38|17323.42|17243.42|17323.15|17243.15|8
1721372300000|2024-07-19 06:58:20|17324.28|17244.28|17323.76|17243.76|17325.05|17245.05|17323.76|17243.76|10
1721372310000|2024-07-19 06:58:30|17323.67|17243.67|17321.69|17241.69|17323.79|17243.79|17321.69|17241.69|10
1721372320000|2024-07-19 06:58:40|17321.78|17241.78|17319.64|17239.64|17321.78|17241.78|17319.64|17239.64|10
1721372330000|2024-07-19 06:58:50|17319.28|17239.28|17316.18|17236.18|17319.28|17239.28|17316.18|17236.18|10
1721372340000|2024-07-19 06:59:00|17315.63|17235.63|17313.62|17233.62|17315.63|17235.63|17313.62|17233.62|10
1721372350000|2024-07-19 06:59:10|17313.15|17233.15|17314.96|17234.96|17314.96|17234.96|17312.56|17232.56|9
1721372360000|2024-07-19 06:59:20|17314.99|17234.99|17316.95|17236.95|17317.24|17237.24|17314.99|17234.99|10
1721372370000|2024-07-19 06:59:30|17316.85|17236.85|17318.04|17238.04|17318.09|17238.09|17316.81|17236.81|10
1721372380000|2024-07-19 06:59:40|17318.15|17238.15|17319.49|17239.49|17319.49|17239.49|17317.96|17237.96|10
1721372390000|2024-07-19 06:59:50|17320.04|17240.04|17320.49|17240.49|17320.49|17240.49|17319.98|17239.98|10
1721372400000|2024-07-19 07:00:00|17320.33|17240.33|17321.1|17241.1|17321.14|17241.14|17320.26|17240.26|8
1721372410000|2024-07-19 07:00:10|17321.71|17241.71|17322.04|17242.04|17322.36|17242.36|17321.71|17241.71|10
1721372420000|2024-07-19 07:00:20|17321.41|17241.41|17318.39|17238.39|17321.41|17241.41|17318.39|17238.39|10
1721372430000|2024-07-19 07:00:30|17319.62|17239.62|17320.13|17240.13|17320.13|17240.13|17318.88|17238.88|10
1721372440000|2024-07-19 07:00:40|17320.17|17240.17|17319.39|17239.39|17320.17|17240.17|17319.21|17239.21|8
1721372450000|2024-07-19 07:00:50|17319.26|17239.26|17318.82|17238.82|17319.27|17239.27|17318.8|17238.8|8
1721372460000|2024-07-19 07:01:00|17319.3|17239.3|17318.17|17238.17|17319.44|17239.44|17317.61|17237.61|10
1721372470000|2024-07-19 07:01:10|17318.39|17238.39|17314.41|17234.41|17318.39|17238.39|17314.41|17234.41|10
1721372480000|2024-07-19 07:01:20|17314.33|17234.33|17314.81|17234.81|17314.97|17234.97|17314.21|17234.21|10
1721372490000|2024-07-19 07:01:30|17314.65|17234.65|17314.33|17234.33|17314.79|17234.79|17313.99|17233.99|10
1721372500000|2024-07-19 07:01:40|17314.22|17234.22|17313.64|17233.64|17314.6|17234.6|17313.64|17233.64|10
1721372510000|2024-07-19 07:01:50|17313.34|17233.34|17312.43|17232.43|17313.34|17233.34|17312.43|17232.43|10
1721372520000|2024-07-19 07:02:00|17312.22|17232.22|17312.24|17232.24|17312.24|17232.24|17311.92|17231.92|9
1721372530000|2024-07-19 07:02:10|17313.17|17233.17|17314.68|17234.68|17314.68|17234.68|17313.17|17233.17|10
1721372540000|2024-07-19 07:02:20|17314.92|17234.92|17311.76|17231.76|17314.92|17234.92|17311.76|17231.76|10
1721372550000|2024-07-19 07:02:30|17311.72|17231.72|17309.5|17229.5|17311.72|17231.72|17309.47|17229.47|10
1721372560000|2024-07-19 07:02:40|17309.18|17229.18|17308.66|17228.66|17309.18|17229.18|17308.66|17228.66|10
1721372570000|2024-07-19 07:02:50|17308.39|17228.39|17307.43|17227.43|17308.39|17228.39|17307.41|17227.41|8
1721372580000|2024-07-19 07:03:00|17307.42|17227.42|17308.21|17228.21|17308.21|17228.21|17307.42|17227.42|10
1721372590000|2024-07-19 07:03:10|17308.2|17228.2|17308.41|17228.41|17308.45|17228.45|17308.16|17228.16|8
1721372600000|2024-07-19 07:03:20|17308.08|17228.08|17306.72|17226.72|17308.11|17228.11|17306.63|17226.63|8
1721372610000|2024-07-19 07:03:30|17306.7|17226.7|17302.52|17222.52|17306.7|17226.7|17302.52|17222.52|9
1721372620000|2024-07-19 07:03:40|17302.24|17222.24|17299.55|17219.55|17302.24|17222.24|17299.55|17219.55|10
1721372630000|2024-07-19 07:03:50|17299.58|17219.58|17300.15|17220.15|17300.45|17220.45|17299.34|17219.34|10
1721372640000|2024-07-19 07:04:00|17299.8|17219.8|17295.38|17215.38|17299.8|17219.8|17295.38|17215.38|10
1721372650000|2024-07-19 07:04:10|17295.21|17215.21|17293.2|17213.2|17295.25|17215.25|17293.2|17213.2|9
1721372660000|2024-07-19 07:04:20|17293.31|17213.31|17290.37|17210.37|17293.39|17213.39|17290.36|17210.36|10
1721372670000|2024-07-19 07:04:30|17290.3|17210.3|17289.83|17209.83|17290.45|17210.45|17289.83|17209.83|10
1721372680000|2024-07-19 07:04:40|17289.94|17209.94|17291.86|17211.86|17291.86|17211.86|17289.94|17209.94|8
1721372690000|2024-07-19 07:04:50|17292.28|17212.28|17292.92|17212.92|17292.92|17212.92|17292.23|17212.23|10
1721372700000|2024-07-19 07:05:00|17292.99|17212.99|17294.68|17214.68|17294.68|17214.68|17292.99|17212.99|10
1721372710000|2024-07-19 07:05:10|17293.35|17213.35|17295.33|17215.33|17295.33|17215.33|17293.29|17213.29|10
1721372720000|2024-07-19 07:05:20|17295.86|17215.86|17297.95|17217.95|17297.95|17217.95|17295.86|17215.86|10
1721372730000|2024-07-19 07:05:30|17297.96|17217.96|17301.47|17221.47|17301.47|17221.47|17297.96|17217.96|10
1721372740000|2024-07-19 07:05:40|17301.34|17221.34|17303.13|17223.13|17303.13|17223.13|17301.34|17221.34|10
1721372750000|2024-07-19 07:05:50|17302.98|17222.98|17302.59|17222.59|17303.22|17223.22|17302.59|17222.59|10
1721372760000|2024-07-19 07:06:00|17302.69|17222.69|17300.72|17220.72|17302.69|17222.69|17300.72|17220.72|10
1721372770000|2024-07-19 07:06:10|17300.81|17220.81|17300.93|17220.93|17300.93|17220.93|17300.81|17220.81|10
1721372780000|2024-07-19 07:06:20|17300.92|17220.92|17300.52|17220.52|17300.92|17220.92|17300.04|17220.04|8
1721372790000|2024-07-19 07:06:30|17300.87|17220.87|17301.86|17221.86|17301.86|17221.86|17300.69|17220.69|9
1721372800000|2024-07-19 07:06:40|17301.89|17221.89|17301.18|17221.18|17301.89|17221.89|17300.49|17220.49|10
1721372810000|2024-07-19 07:06:50|17301.29|17221.29|17299.06|17219.06|17301.36|17221.36|17299.06|17219.06|9
1721372820000|2024-07-19 07:07:00|17298.75|17218.75|17299.79|17219.79|17299.79|17219.79|17298.18|17218.18|10
1721372830000|2024-07-19 07:07:10|17299.81|17219.81|17300.3|17220.3|17300.49|17220.49|17299.78|17219.78|9
1721372840000|2024-07-19 07:07:20|17300.65|17220.65|17298.72|17218.72|17300.65|17220.65|17298.6|17218.6|10
1721372850000|2024-07-19 07:07:30|17298.84|17218.84|17298.23|17218.23|17298.85|17218.85|17298.21|17218.21|10
1721372860000|2024-07-19 07:07:40|17298.18|17218.18|17297.17|17217.17|17298.41|17218.41|17297.17|17217.17|9
1721372870000|2024-07-19 07:07:50|17297.29|17217.29|17297.72|17217.72|17297.72|17217.72|17296.1|17216.1|9
1721372880000|2024-07-19 07:08:00|17297.74|17217.74|17298.34|17218.34|17298.34|17218.34|17297.74|17217.74|8
1721372890000|2024-07-19 07:08:10|17298.18|17218.18|17298.1|17218.1|17298.36|17218.36|17298.02|17218.02|9
1721372900000|2024-07-19 07:08:20|17298.11|17218.11|17295.19|17215.19|17298.12|17218.12|17295.19|17215.19|9
1721372910000|2024-07-19 07:08:30|17294.76|17214.76|17292.03|17212.03|17294.76|17214.76|17292.02|17212.02|9
1721372920000|2024-07-19 07:08:40|17292|17212|17290.31|17210.31|17292|17212|17290.31|17210.31|10
1721372930000|2024-07-19 07:08:50|17289.85|17209.85|17287.66|17207.66|17289.85|17209.85|17287.63|17207.63|10
1721372940000|2024-07-19 07:09:00|17286.2|17206.2|17285.44|17205.44|17286.2|17206.2|17284.67|17204.67|10
1721372950000|2024-07-19 07:09:10|17285.09|17205.09|17285.01|17205.01|17285.1|17205.1|17284.69|17204.69|10
1721372960000|2024-07-19 07:09:20|17284.5|17204.5|17283.91|17203.91|17285.05|17205.05|17283.78|17203.78|10
1721372970000|2024-07-19 07:09:30|17283.92|17203.92|17283.84|17203.84|17283.93|17203.93|17283.5|17203.5|9
1721372980000|2024-07-19 07:09:40|17283.78|17203.78|17281.92|17201.92|17283.78|17203.78|17281.92|17201.92|10
1721372990000|2024-07-19 07:09:50|17281.96|17201.96|17280.64|17200.64|17282|17202|17280.5|17200.5|10
1721373000000|2024-07-19 07:10:00|17280.73|17200.73|17274.37|17194.37|17280.73|17200.73|17274.37|17194.37|10
1721373010000|2024-07-19 07:10:10|17273.83|17193.83|17255.34|17175.34|17273.83|17193.83|17255.34|17175.34|10
1721373020000|2024-07-19 07:10:20|17255.39|17175.39|17255.68|17175.68|17256.66|17176.66|17253.68|17173.68|10
1721373030000|2024-07-19 07:10:30|17254.63|17174.63|17248.64|17168.64|17254.63|17174.63|17248.64|17168.64|10
1721373040000|2024-07-19 07:10:40|17246.54|17166.54|17244.03|17164.03|17246.54|17166.54|17243.58|17163.58|10
1721373050000|2024-07-19 07:10:50|17243.94|17163.94|17239.52|17159.52|17243.94|17163.94|17238.38|17158.38|10
1721373060000|2024-07-19 07:11:00|17237.85|17157.85|17219.97|17139.97|17237.85|17157.85|17219.97|17139.97|10
1721373070000|2024-07-19 07:11:10|17220.31|17140.31|17214.41|17134.41|17220.31|17140.31|17213.94|17133.94|10
1721373080000|2024-07-19 07:11:20|17213.74|17133.74|17208.3|17128.3|17213.74|17133.74|17206.51|17126.51|10
1721373090000|2024-07-19 07:11:30|17208.23|17128.23|17211.67|17131.67|17212.17|17132.17|17208.23|17128.23|10
1721373100000|2024-07-19 07:11:40|17212.61|17132.61|17211.56|17131.56|17213.66|17133.66|17211.56|17131.56|10
1721373110000|2024-07-19 07:11:50|17211.1|17131.1|17209.46|17129.46|17211.36|17131.36|17209.46|17129.46|10
1721373120000|2024-07-19 07:12:00|17209.72|17129.72|17211.06|17131.06|17211.25|17131.25|17208.85|17128.85|10
1721373130000|2024-07-19 07:12:10|17211.09|17131.09|17209.69|17129.69|17212.17|17132.17|17209.65|17129.65|10
1721373140000|2024-07-19 07:12:20|17209.7|17129.7|17216.09|17136.09|17216.09|17136.09|17209.7|17129.7|10
1721373150000|2024-07-19 07:12:30|17216.18|17136.18|17217.49|17137.49|17217.66|17137.66|17216.04|17136.04|10
1721373160000|2024-07-19 07:12:40|17217.71|17137.71|17215.46|17135.46|17217.88|17137.88|17215.22|17135.22|10
1721373170000|2024-07-19 07:12:50|17215.11|17135.11|17212.1|17132.1|17215.11|17135.11|17212.1|17132.1|9
1721373180000|2024-07-19 07:13:00|17211.33|17131.33|17213.74|17133.74|17214.45|17134.45|17211.08|17131.08|10
1721373190000|2024-07-19 07:13:10|17213.14|17133.14|17213.15|17133.15|17213.43|17133.43|17212.85|17132.85|10
1721373200000|2024-07-19 07:13:20|17213.49|17133.49|17214.05|17134.05|17214.51|17134.51|17213.13|17133.13|10
1721373210000|2024-07-19 07:13:30|17214.52|17134.52|17216.03|17136.03|17216.03|17136.03|17214.43|17134.43|10
1721373220000|2024-07-19 07:13:40|17215.82|17135.82|17216.64|17136.64|17216.64|17136.64|17215.79|17135.79|9
1721373230000|2024-07-19 07:13:50|17216.18|17136.18|17218.66|17138.66|17218.66|17138.66|17216.14|17136.14|9
1721373240000|2024-07-19 07:14:00|17219.95|17139.95|17223.66|17143.66|17223.66|17143.66|17219.95|17139.95|10
1721373250000|2024-07-19 07:14:10|17224.13|17144.13|17228.92|17148.92|17228.97|17148.97|17224.13|17144.13|10
1721373260000|2024-07-19 07:14:20|17229.19|17149.19|17230.44|17150.44|17230.44|17150.44|17228.72|17148.72|10
1721373270000|2024-07-19 07:14:30|17230.57|17150.57|17231.55|17151.55|17231.77|17151.77|17230.57|17150.57|10
1721373280000|2024-07-19 07:14:40|17231.75|17151.75|17232.84|17152.84|17232.84|17152.84|17231.75|17151.75|10
1721373290000|2024-07-19 07:14:50|17233.01|17153.01|17232.72|17152.72|17233.84|17153.84|17232.6|17152.6|10
1721373300000|2024-07-19 07:15:00|17233.44|17153.44|17230.18|17150.18|17233.48|17153.48|17230.18|17150.18|10
1721373310000|2024-07-19 07:15:10|17229.43|17149.43|17237.3|17157.3|17237.3|17157.3|17229.12|17149.12|10
1721373320000|2024-07-19 07:15:20|17237.2|17157.2|17241.72|17161.72|17241.72|17161.72|17237.2|17157.2|10
1721373330000|2024-07-19 07:15:30|17241.79|17161.79|17246.41|17166.41|17246.41|17166.41|17241.79|17161.79|9
1721373340000|2024-07-19 07:15:40|17246.35|17166.35|17247.85|17167.85|17248.2|17168.2|17246.35|17166.35|8
1721373350000|2024-07-19 07:15:50|17248.37|17168.37|17250.26|17170.26|17250.26|17170.26|17248.37|17168.37|10
1721373360000|2024-07-19 07:16:00|17250.4|17170.4|17249.37|17169.37|17250.41|17170.41|17249.37|17169.37|10
1721373370000|2024-07-19 07:16:10|17249.64|17169.64|17250|17170|17250.14|17170.14|17249.64|17169.64|10
1721373380000|2024-07-19 07:16:20|17249.62|17169.62|17249.92|17169.92|17250.29|17170.29|17249.62|17169.62|10
1721373390000|2024-07-19 07:16:30|17249.9|17169.9|17249.03|17169.03|17250.73|17170.73|17248.93|17168.93|10
1721373400000|2024-07-19 07:16:40|17249.32|17169.32|17249.7|17169.7|17249.74|17169.74|17248.94|17168.94|9
1721373410000|2024-07-19 07:16:50|17249.83|17169.83|17253.21|17173.21|17253.21|17173.21|17249.43|17169.43|10
1721373420000|2024-07-19 07:17:00|17253.6|17173.6|17255.78|17175.78|17255.99|17175.99|17253.46|17173.46|10
1721373430000|2024-07-19 07:17:10|17256.23|17176.23|17255.78|17175.78|17256.23|17176.23|17255.72|17175.72|10
1721373440000|2024-07-19 07:17:20|17255.86|17175.86|17256.56|17176.56|17256.57|17176.57|17255.86|17175.86|10
1721373450000|2024-07-19 07:17:30|17256.61|17176.61|17254.91|17174.91|17256.72|17176.72|17254.91|17174.91|10
1721373460000|2024-07-19 07:17:40|17253.98|17173.98|17252.2|17172.2|17253.98|17173.98|17252.19|17172.19|10
1721373470000|2024-07-19 07:17:50|17252.24|17172.24|17253.37|17173.37|17253.37|17173.37|17252.24|17172.24|10
1721373480000|2024-07-19 07:18:00|17253.34|17173.34|17253.72|17173.72|17254.41|17174.41|17253.34|17173.34|9
1721373490000|2024-07-19 07:18:10|17253.28|17173.28|17259.88|17179.88|17260.46|17180.46|17252.2|17172.2|10
1721373500000|2024-07-19 07:18:20|17259.52|17179.52|17259.01|17179.01|17259.71|17179.71|17259.01|17179.01|10
1721373510000|2024-07-19 07:18:30|17259.22|17179.22|17261.89|17181.89|17261.89|17181.89|17259.04|17179.04|10
1721373520000|2024-07-19 07:18:40|17263.12|17183.12|17264.92|17184.92|17265.21|17185.21|17263.12|17183.12|9
1721373530000|2024-07-19 07:18:50|17264.74|17184.74|17266.88|17186.88|17266.88|17186.88|17264.74|17184.74|10
1721373540000|2024-07-19 07:19:00|17266.87|17186.87|17268.32|17188.32|17268.32|17188.32|17266.85|17186.85|10
1721373550000|2024-07-19 07:19:10|17268.19|17188.19|17268.65|17188.65|17268.95|17188.95|17268.19|17188.19|9
1721373560000|2024-07-19 07:19:20|17268.6|17188.6|17269.84|17189.84|17269.84|17189.84|17268.53|17188.53|9
1721373570000|2024-07-19 07:19:30|17270.43|17190.43|17272.54|17192.54|17272.54|17192.54|17270.43|17190.43|9
1721373580000|2024-07-19 07:19:40|17272.77|17192.77|17275.16|17195.16|17275.16|17195.16|17272.77|17192.77|10
1721373590000|2024-07-19 07:19:50|17275.03|17195.03|17276.18|17196.18|17276.18|17196.18|17274.78|17194.78|10
1721373600000|2024-07-19 07:20:00|17276.19|17196.19|17280.1|17200.1|17281.45|17201.45|17276.19|17196.19|10
1721373610000|2024-07-19 07:20:10|17280.21|17200.21|17279.1|17199.1|17280.23|17200.23|17279.04|17199.04|10
1721373620000|2024-07-19 07:20:20|17278.41|17198.41|17273.66|17193.66|17278.41|17198.41|17273.66|17193.66|10
1721373630000|2024-07-19 07:20:30|17273.61|17193.61|17274.69|17194.69|17274.74|17194.74|17273.59|17193.59|10
1721373640000|2024-07-19 07:20:40|17274.95|17194.95|17271.65|17191.65|17274.95|17194.95|17271.04|17191.04|10
1721373650000|2024-07-19 07:20:50|17271.67|17191.67|17272.91|17192.91|17273.21|17193.21|17271.67|17191.67|9
1721373660000|2024-07-19 07:21:00|17272.72|17192.72|17273.46|17193.46|17273.65|17193.65|17272.72|17192.72|10
1721373670000|2024-07-19 07:21:10|17272.3|17192.3|17268|17188|17272.3|17192.3|17268|17188|10
1721373680000|2024-07-19 07:21:20|17268.43|17188.43|17268.04|17188.04|17268.86|17188.86|17267.78|17187.78|10
1721373690000|2024-07-19 07:21:30|17267.83|17187.83|17264.22|17184.22|17267.83|17187.83|17264.05|17184.05|10
1721373700000|2024-07-19 07:21:40|17264.26|17184.26|17266.7|17186.7|17266.7|17186.7|17263.98|17183.98|9
1721373710000|2024-07-19 07:21:50|17266.85|17186.85|17266.92|17186.92|17267.27|17187.27|17266.85|17186.85|10
1721373720000|2024-07-19 07:22:00|17267.1|17187.1|17264.71|17184.71|17267.63|17187.63|17264.71|17184.71|10
1721373730000|2024-07-19 07:22:10|17264.93|17184.93|17264.41|17184.41|17264.93|17184.93|17263.89|17183.89|10
1721373740000|2024-07-19 07:22:20|17264.93|17184.93|17267.03|17187.03|17267.03|17187.03|17264.9|17184.9|10
1721373750000|2024-07-19 07:22:30|17267.18|17187.18|17269.85|17189.85|17269.93|17189.93|17267.03|17187.03|10
1721373760000|2024-07-19 07:22:40|17270.01|17190.01|17273.1|17193.1|17273.1|17193.1|17269.8|17189.8|10
1721373770000|2024-07-19 07:22:50|17273.03|17193.03|17274.19|17194.19|17274.19|17194.19|17271.93|17191.93|10
1721373780000|2024-07-19 07:23:00|17274.18|17194.18|17275.94|17195.94|17275.94|17195.94|17274.15|17194.15|10
1721373790000|2024-07-19 07:23:10|17275.91|17195.91|17275.33|17195.33|17275.91|17195.91|17275.32|17195.32|9
1721373800000|2024-07-19 07:23:20|17275.34|17195.34|17276.23|17196.23|17276.28|17196.28|17275.34|17195.34|9
1721373810000|2024-07-19 07:23:30|17276.29|17196.29|17276.69|17196.69|17276.76|17196.76|17276.28|17196.28|9
1721373820000|2024-07-19 07:23:40|17276.63|17196.63|17277.56|17197.56|17278.2|17198.2|17276.63|17196.63|9
1721373830000|2024-07-19 07:23:50|17277.9|17197.9|17279.94|17199.94|17279.94|17199.94|17277.9|17197.9|10
1721373840000|2024-07-19 07:24:00|17280|17200|17280.7|17200.7|17280.7|17200.7|17279.58|17199.58|10
1721373850000|2024-07-19 07:24:10|17281.23|17201.23|17281.46|17201.46|17281.47|17201.47|17281.23|17201.23|9
1721373860000|2024-07-19 07:24:20|17281.48|17201.48|17279.34|17199.34|17281.48|17201.48|17279.34|17199.34|10
1721373870000|2024-07-19 07:24:30|17279.3|17199.3|17279.65|17199.65|17279.65|17199.65|17279.3|17199.3|9
1721373880000|2024-07-19 07:24:40|17279.7|17199.7|17278.8|17198.8|17279.73|17199.73|17278.8|17198.8|10
1721373890000|2024-07-19 07:24:50|17278.77|17198.77|17277.84|17197.84|17278.77|17198.77|17277.84|17197.84|10
1721373900000|2024-07-19 07:25:00|17277.86|17197.86|17275.14|17195.14|17277.86|17197.86|17275.14|17195.14|9
1721373910000|2024-07-19 07:25:10|17274.85|17194.85|17271.71|17191.71|17274.85|17194.85|17271.71|17191.71|8
1721373920000|2024-07-19 07:25:20|17270.89|17190.89|17268.36|17188.36|17270.91|17190.91|17268.18|17188.18|9
1721373930000|2024-07-19 07:25:30|17268.64|17188.64|17268.59|17188.59|17268.65|17188.65|17268.18|17188.18|9
1721373940000|2024-07-19 07:25:40|17269.74|17189.74|17272.09|17192.09|17272.09|17192.09|17269.49|17189.49|10
1721373950000|2024-07-19 07:25:50|17272.59|17192.59|17273.22|17193.22|17273.22|17193.22|17272.59|17192.59|9
1721373960000|2024-07-19 07:26:00|17273.31|17193.31|17270.48|17190.48|17273.33|17193.33|17270.48|17190.48|10
1721373970000|2024-07-19 07:26:10|17271.41|17191.41|17270.17|17190.17|17271.41|17191.41|17270.11|17190.11|10
1721373980000|2024-07-19 07:26:20|17270.07|17190.07|17267.14|17187.14|17270.29|17190.29|17267.14|17187.14|10
1721373990000|2024-07-19 07:26:30|17266.74|17186.74|17265.6|17185.6|17266.83|17186.83|17265.6|17185.6|9
1721374000000|2024-07-19 07:26:40|17265.81|17185.81|17266.7|17186.7|17266.7|17186.7|17265.75|17185.75|10
1721374010000|2024-07-19 07:26:50|17266.82|17186.82|17268.79|17188.79|17268.79|17188.79|17266.82|17186.82|10
1721374020000|2024-07-19 07:27:00|17268.68|17188.68|17268.16|17188.16|17268.68|17188.68|17267.87|17187.87|10
1721374030000|2024-07-19 07:27:10|17267.98|17187.98|17268.53|17188.53|17268.73|17188.73|17267.98|17187.98|10
1721374040000|2024-07-19 07:27:20|17268.47|17188.47|17270.21|17190.21|17270.35|17190.35|17268.42|17188.42|10
1721374050000|2024-07-19 07:27:30|17270.38|17190.38|17270.44|17190.44|17270.44|17190.44|17270.35|17190.35|8
1721374060000|2024-07-19 07:27:40|17270.35|17190.35|17268.78|17188.78|17270.91|17190.91|17268.78|17188.78|10
1721374070000|2024-07-19 07:27:50|17269|17189|17270.26|17190.26|17270.37|17190.37|17269|17189|10
1721374080000|2024-07-19 07:28:00|17270.28|17190.28|17269.36|17189.36|17270.44|17190.44|17269.36|17189.36|10
1721374090000|2024-07-19 07:28:10|17269.16|17189.16|17269.58|17189.58|17269.7|17189.7|17269.03|17189.03|10
1721374100000|2024-07-19 07:28:20|17269.79|17189.79|17270|17190|17270.01|17190.01|17269.69|17189.69|10
1721374110000|2024-07-19 07:28:30|17269.99|17189.99|17272.05|17192.05|17272.05|17192.05|17269.95|17189.95|10
1721374120000|2024-07-19 07:28:40|17271.96|17191.96|17270.93|17190.93|17272.3|17192.3|17270.76|17190.76|10
1721374130000|2024-07-19 07:28:50|17270.86|17190.86|17269.13|17189.13|17270.95|17190.95|17269.13|17189.13|10
1721374140000|2024-07-19 07:29:00|17269.08|17189.08|17267.14|17187.14|17269.12|17189.12|17267.14|17187.14|10
1721374150000|2024-07-19 07:29:10|17266.7|17186.7|17266.86|17186.86|17266.86|17186.86|17266.49|17186.49|10
1721374160000|2024-07-19 07:29:20|17267.03|17187.03|17268.12|17188.12|17268.13|17188.13|17266.97|17186.97|10
1721374170000|2024-07-19 07:29:30|17268.11|17188.11|17268.66|17188.66|17268.67|17188.67|17268.06|17188.06|10
1721374180000|2024-07-19 07:29:40|17268.78|17188.78|17269.61|17189.61|17269.61|17189.61|17268.77|17188.77|10
1721374190000|2024-07-19 07:29:50|17269.57|17189.57|17270.53|17190.53|17270.53|17190.53|17269.41|17189.41|9
1721374200000|2024-07-19 07:30:00|17270.59|17190.59|17270.58|17190.58|17270.72|17190.72|17270.46|17190.46|10
1721374210000|2024-07-19 07:30:10|17269.92|17189.92|17270.17|17190.17|17271.34|17191.34|17269.75|17189.75|10
1721374220000|2024-07-19 07:30:20|17269.84|17189.84|17269.1|17189.1|17269.94|17189.94|17269.1|17189.1|9
1721374230000|2024-07-19 07:30:30|17269.7|17189.7|17271.92|17191.92|17271.92|17191.92|17269.7|17189.7|9
1721374240000|2024-07-19 07:30:40|17272.65|17192.65|17273.47|17193.47|17273.47|17193.47|17272.65|17192.65|10
1721374250000|2024-07-19 07:30:50|17273.29|17193.29|17271.57|17191.57|17273.67|17193.67|17271.34|17191.34|10
1721374260000|2024-07-19 07:31:00|17271.16|17191.16|17269.44|17189.44|17271.16|17191.16|17269.38|17189.38|10
1721374270000|2024-07-19 07:31:10|17269.19|17189.19|17269.5|17189.5|17269.57|17189.57|17269.19|17189.19|9
1721374280000|2024-07-19 07:31:20|17269.45|17189.45|17270.29|17190.29|17270.29|17190.29|17269.06|17189.06|9
1721374290000|2024-07-19 07:31:30|17270.27|17190.27|17269.78|17189.78|17272.02|17192.02|17269.78|17189.78|10
1721374300000|2024-07-19 07:31:40|17269.54|17189.54|17266.18|17186.18|17269.58|17189.58|17266.18|17186.18|10
1721374310000|2024-07-19 07:31:50|17265.95|17185.95|17265.11|17185.11|17265.97|17185.97|17265.11|17185.11|9
1721374320000|2024-07-19 07:32:00|17265.02|17185.02|17264.18|17184.18|17265.02|17185.02|17263.74|17183.74|10
1721374330000|2024-07-19 07:32:10|17264.66|17184.66|17263.82|17183.82|17265.58|17185.58|17263.82|17183.82|10
1721374340000|2024-07-19 07:32:20|17263.94|17183.94|17260.3|17180.3|17263.94|17183.94|17260.3|17180.3|10
1721374350000|2024-07-19 07:32:30|17259.52|17179.52|17254.6|17174.6|17259.52|17179.52|17254.6|17174.6|10
1721374360000|2024-07-19 07:32:40|17254.4|17174.4|17255.18|17175.18|17255.18|17175.18|17254.35|17174.35|10
1721374370000|2024-07-19 07:32:50|17255.13|17175.13|17257.19|17177.19|17257.19|17177.19|17255.13|17175.13|10
1721374380000|2024-07-19 07:33:00|17257.08|17177.08|17257.38|17177.38|17257.82|17177.82|17257.08|17177.08|10
1721374390000|2024-07-19 07:33:10|17257.13|17177.13|17248.76|17168.76|17257.13|17177.13|17248.76|17168.76|10
1721374400000|2024-07-19 07:33:20|17248.84|17168.84|17245.51|17165.51|17249.34|17169.34|17245.51|17165.51|10
1721374410000|2024-07-19 07:33:30|17245.14|17165.14|17245.05|17165.05|17245.14|17165.14|17244.67|17164.67|10
1721374420000|2024-07-19 07:33:40|17245.54|17165.54|17245.92|17165.92|17245.92|17165.92|17245.53|17165.53|10
1721374430000|2024-07-19 07:33:50|17245.2|17165.2|17244.43|17164.43|17245.2|17165.2|17244.43|17164.43|9
1721374440000|2024-07-19 07:34:00|17244.45|17164.45|17246.37|17166.37|17246.86|17166.86|17244.45|17164.45|9
1721374450000|2024-07-19 07:34:10|17246.46|17166.46|17245.66|17165.66|17246.46|17166.46|17245.07|17165.07|10
1721374460000|2024-07-19 07:34:20|17245.68|17165.68|17242.61|17162.61|17245.68|17165.68|17242.61|17162.61|9
1721374470000|2024-07-19 07:34:30|17242.35|17162.35|17239.32|17159.32|17242.35|17162.35|17239.32|17159.32|8
1721374480000|2024-07-19 07:34:40|17240.17|17160.17|17238.13|17158.13|17240.62|17160.62|17237.83|17157.83|9
1721374490000|2024-07-19 07:34:50|17238.12|17158.12|17239.38|17159.38|17239.7|17159.7|17237.9|17157.9|10
1721374500000|2024-07-19 07:35:00|17239.57|17159.57|17238.83|17158.83|17239.78|17159.78|17238.62|17158.62|9
1721374510000|2024-07-19 07:35:10|17238.69|17158.69|17234.36|17154.36|17239.09|17159.09|17234.36|17154.36|10
1721374520000|2024-07-19 07:35:20|17234.25|17154.25|17230.78|17150.78|17234.25|17154.25|17230.78|17150.78|10
1721374530000|2024-07-19 07:35:30|17230.86|17150.86|17233.18|17153.18|17233.18|17153.18|17230.84|17150.84|10
1721374540000|2024-07-19 07:35:40|17233.59|17153.59|17233.05|17153.05|17233.86|17153.86|17233.05|17153.05|10
1721374550000|2024-07-19 07:35:50|17233.07|17153.07|17231.79|17151.79|17233.23|17153.23|17231.75|17151.75|10
1721374560000|2024-07-19 07:36:00|17231.78|17151.78|17229.21|17149.21|17232.06|17152.06|17229.21|17149.21|10
1721374570000|2024-07-19 07:36:10|17227.39|17147.39|17224.18|17144.18|17227.39|17147.39|17224.18|17144.18|10
1721374580000|2024-07-19 07:36:20|17224.14|17144.14|17223.86|17143.86|17224.83|17144.83|17223.86|17143.86|10
1721374590000|2024-07-19 07:36:30|17223.9|17143.9|17221.91|17141.91|17224.41|17144.41|17221.91|17141.91|10
1721374600000|2024-07-19 07:36:40|17221.96|17141.96|17222.08|17142.08|17222.08|17142.08|17220.75|17140.75|10
1721374610000|2024-07-19 07:36:50|17222|17142|17219.96|17139.96|17222.07|17142.07|17219.96|17139.96|8
1721374620000|2024-07-19 07:37:00|17219.72|17139.72|17212.31|17132.31|17219.72|17139.72|17212.31|17132.31|10
1721374630000|2024-07-19 07:37:10|17212.3|17132.3|17211.58|17131.58|17212.3|17132.3|17211.58|17131.58|9
1721374640000|2024-07-19 07:37:20|17211.31|17131.31|17213.4|17133.4|17213.4|17133.4|17211.17|17131.17|10
1721374650000|2024-07-19 07:37:30|17213.85|17133.85|17214.25|17134.25|17214.63|17134.63|17213.85|17133.85|10
1721374660000|2024-07-19 07:37:40|17214.15|17134.15|17214.91|17134.91|17214.91|17134.91|17214.15|17134.15|10
1721374670000|2024-07-19 07:37:50|17213.43|17133.43|17211.7|17131.7|17213.43|17133.43|17211.58|17131.58|8
1721374680000|2024-07-19 07:38:00|17211.71|17131.71|17209.55|17129.55|17211.71|17131.71|17209.55|17129.55|10
1721374690000|2024-07-19 07:38:10|17209.04|17129.04|17207.21|17127.21|17209.04|17129.04|17207.18|17127.18|10
1721374700000|2024-07-19 07:38:20|17206.69|17126.69|17201.69|17121.69|17206.73|17126.73|17201.69|17121.69|10
1721374710000|2024-07-19 07:38:30|17201.31|17121.31|17199.75|17119.75|17201.32|17121.32|17199.75|17119.75|10
1721374720000|2024-07-19 07:38:40|17199.65|17119.65|17196.8|17116.8|17199.65|17119.65|17196.8|17116.8|10
1721374730000|2024-07-19 07:38:50|17197.26|17117.26|17193.34|17113.34|17197.26|17117.26|17193.23|17113.23|10
1721374740000|2024-07-19 07:39:00|17193.35|17113.35|17187.25|17107.25|17193.35|17113.35|17187.25|17107.25|10
1721374750000|2024-07-19 07:39:10|17187.73|17107.73|17178.78|17098.78|17188.18|17108.18|17178.78|17098.78|10
1721374760000|2024-07-19 07:39:20|17178.02|17098.02|17172.53|17092.53|17178.02|17098.02|17172.53|17092.53|10
1721374770000|2024-07-19 07:39:30|17171.88|17091.88|17167.94|17087.94|17171.88|17091.88|17167.51|17087.51|10
1721374780000|2024-07-19 07:39:40|17167.35|17087.35|17166.15|17086.15|17168.53|17088.53|17165.39|17085.39|10
1721374790000|2024-07-19 07:39:50|17165.86|17085.86|17165.25|17085.25|17165.86|17085.86|17164.81|17084.81|10
1721374800000|2024-07-19 07:40:00|17165.67|17085.67|17166.52|17086.52|17166.52|17086.52|17164.82|17084.82|10
1721374810000|2024-07-19 07:40:10|17166.25|17086.25|17167.79|17087.79|17167.79|17087.79|17166.25|17086.25|10
1721374820000|2024-07-19 07:40:20|17167.62|17087.62|17166.62|17086.62|17168.09|17088.09|17165.33|17085.33|10
1721374830000|2024-07-19 07:40:30|17166.75|17086.75|17159.08|17079.08|17166.75|17086.75|17159.08|17079.08|10
1721374840000|2024-07-19 07:40:40|17158.23|17078.23|17155.62|17075.62|17158.23|17078.23|17155.62|17075.62|9
1721374850000|2024-07-19 07:40:50|17155.72|17075.72|17156.35|17076.35|17156.35|17076.35|17155.72|17075.72|10
1721374860000|2024-07-19 07:41:00|17156.31|17076.31|17153.07|17073.07|17157.26|17077.26|17153.07|17073.07|10
1721374870000|2024-07-19 07:41:10|17153.17|17073.17|17152.99|17072.99|17153.17|17073.17|17152.02|17072.02|10
1721374880000|2024-07-19 07:41:20|17153.18|17073.18|17152.23|17072.23|17153.35|17073.35|17152.23|17072.23|9
1721374890000|2024-07-19 07:41:30|17151.62|17071.62|17150.91|17070.91|17151.65|17071.65|17150.91|17070.91|9
1721374900000|2024-07-19 07:41:40|17150.76|17070.76|17152.01|17072.01|17152.01|17072.01|17150.21|17070.21|10
1721374910000|2024-07-19 07:41:50|17152.25|17072.25|17150.79|17070.79|17152.67|17072.67|17150.57|17070.57|10
1721374920000|2024-07-19 07:42:00|17151.5|17071.5|17150.95|17070.95|17151.92|17071.92|17150.8|17070.8|10
1721374930000|2024-07-19 07:42:10|17151.02|17071.02|17151.18|17071.18|17151.18|17071.18|17150.15|17070.15|10
1721374940000|2024-07-19 07:42:20|17151.58|17071.58|17153.44|17073.44|17153.44|17073.44|17151.27|17071.27|10
1721374950000|2024-07-19 07:42:30|17153.56|17073.56|17156.72|17076.72|17156.72|17076.72|17153.56|17073.56|10
1721374960000|2024-07-19 07:42:40|17157.79|17077.79|17159.09|17079.09|17159.09|17079.09|17157.35|17077.35|10
1721374970000|2024-07-19 07:42:50|17159.37|17079.37|17162.43|17082.43|17162.43|17082.43|17159.26|17079.26|10
1721374980000|2024-07-19 07:43:00|17162.44|17082.44|17166.39|17086.39|17166.39|17086.39|17162.44|17082.44|9
1721374990000|2024-07-19 07:43:10|17165.9|17085.9|17163.05|17083.05|17167.08|17087.08|17162.68|17082.68|10
1721375000000|2024-07-19 07:43:20|17163.02|17083.02|17165.39|17085.39|17165.93|17085.93|17163.02|17083.02|9
1721375010000|2024-07-19 07:43:30|17165.04|17085.04|17163.03|17083.03|17165.04|17085.04|17163.03|17083.03|10
1721375020000|2024-07-19 07:43:40|17163.3|17083.3|17163.21|17083.21|17163.3|17083.3|17162.09|17082.09|10
1721375030000|2024-07-19 07:43:50|17161.84|17081.84|17155.69|17075.69|17161.84|17081.84|17155.69|17075.69|9
1721375040000|2024-07-19 07:44:00|17155.6|17075.6|17150.94|17070.94|17155.6|17075.6|17150.94|17070.94|10
1721375050000|2024-07-19 07:44:10|17148.84|17068.84|17144.64|17064.64|17148.84|17068.84|17144.64|17064.64|10
1721375060000|2024-07-19 07:44:20|17144.02|17064.02|17140.15|17060.15|17144.13|17064.13|17140.15|17060.15|10
1721375070000|2024-07-19 07:44:30|17140.21|17060.21|17142.31|17062.31|17142.33|17062.33|17140.21|17060.21|10
1721375080000|2024-07-19 07:44:40|17142.4|17062.4|17143.36|17063.36|17143.45|17063.45|17142.39|17062.39|10
1721375090000|2024-07-19 07:44:50|17143.53|17063.53|17146.05|17066.05|17146.05|17066.05|17143.53|17063.53|10
1721375100000|2024-07-19 07:45:00|17146.19|17066.19|17146.94|17066.94|17147.22|17067.22|17146.19|17066.19|10
1721375110000|2024-07-19 07:45:10|17146.92|17066.92|17147.95|17067.95|17148.59|17068.59|17146.92|17066.92|10
1721375120000|2024-07-19 07:45:20|17147.93|17067.93|17145.13|17065.13|17147.93|17067.93|17145.09|17065.09|10
1721375130000|2024-07-19 07:45:30|17145.29|17065.29|17145.92|17065.92|17145.92|17065.92|17144.72|17064.72|10
1721375140000|2024-07-19 07:45:40|17145.86|17065.86|17148.94|17068.94|17148.94|17068.94|17145.86|17065.86|10
1721375150000|2024-07-19 07:45:50|17151.79|17071.79|17154.76|17074.76|17154.76|17074.76|17151.79|17071.79|10
1721375160000|2024-07-19 07:46:00|17154.57|17074.57|17159.71|17079.71|17159.71|17079.71|17154.57|17074.57|10
1721375170000|2024-07-19 07:46:10|17160.45|17080.45|17162.4|17082.4|17162.4|17082.4|17160.45|17080.45|10
1721375180000|2024-07-19 07:46:20|17162.76|17082.76|17164.2|17084.2|17164.59|17084.59|17162.76|17082.76|10
1721375190000|2024-07-19 07:46:30|17164.45|17084.45|17167.72|17087.72|17167.72|17087.72|17164.45|17084.45|10
1721375200000|2024-07-19 07:46:40|17167.47|17087.47|17168.61|17088.61|17168.61|17088.61|17167.47|17087.47|8
1721375210000|2024-07-19 07:46:50|17168.89|17088.89|17170.39|17090.39|17170.39|17090.39|17168.89|17088.89|10
1721375220000|2024-07-19 07:47:00|17170.53|17090.53|17170.5|17090.5|17170.79|17090.79|17170.26|17090.26|9
1721375230000|2024-07-19 07:47:10|17170.33|17090.33|17170.17|17090.17|17170.33|17090.33|17169.56|17089.56|10
1721375240000|2024-07-19 07:47:20|17170.67|17090.67|17169.65|17089.65|17170.75|17090.75|17169.65|17089.65|8
1721375250000|2024-07-19 07:47:30|17169.6|17089.6|17168.11|17088.11|17169.86|17089.86|17168.11|17088.11|9
1721375260000|2024-07-19 07:47:40|17168.21|17088.21|17167.59|17087.59|17168.6|17088.6|17167.59|17087.59|10
1721375270000|2024-07-19 07:47:50|17167.17|17087.17|17164.17|17084.17|17167.17|17087.17|17164.17|17084.17|10
1721375280000|2024-07-19 07:48:00|17163.87|17083.87|17160.54|17080.54|17163.87|17083.87|17160.49|17080.49|10
1721375290000|2024-07-19 07:48:10|17160.44|17080.44|17158.39|17078.39|17160.44|17080.44|17158.39|17078.39|8
1721375300000|2024-07-19 07:48:20|17158.25|17078.25|17158.24|17078.24|17159.03|17079.03|17157.96|17077.96|10
1721375310000|2024-07-19 07:48:30|17158.22|17078.22|17158.37|17078.37|17158.37|17078.37|17157.16|17077.16|10
1721375320000|2024-07-19 07:48:40|17158.28|17078.28|17160.48|17080.48|17160.48|17080.48|17158.28|17078.28|10
1721375330000|2024-07-19 07:48:50|17160.47|17080.47|17162.46|17082.46|17163.52|17083.52|17159.81|17079.81|10
1721375340000|2024-07-19 07:49:00|17162.22|17082.22|17162.8|17082.8|17162.8|17082.8|17161.7|17081.7|10
1721375350000|2024-07-19 07:49:10|17162.99|17082.99|17155.67|17075.67|17162.99|17082.99|17155.67|17075.67|10
1721375360000|2024-07-19 07:49:20|17154.43|17074.43|17154.37|17074.37|17154.43|17074.43|17152.99|17072.99|10
1721375370000|2024-07-19 07:49:30|17153.66|17073.66|17152.47|17072.47|17154.13|17074.13|17152.47|17072.47|10
1721375380000|2024-07-19 07:49:40|17152.49|17072.49|17151.94|17071.94|17152.88|17072.88|17151.94|17071.94|9
1721375390000|2024-07-19 07:49:50|17151.57|17071.57|17150.42|17070.42|17151.57|17071.57|17150.2|17070.2|10
1721375400000|2024-07-19 07:50:00|17150.23|17070.23|17143.89|17063.89|17150.23|17070.23|17143.89|17063.89|9
1721375410000|2024-07-19 07:50:10|17143.84|17063.84|17142.31|17062.31|17143.84|17063.84|17141.46|17061.46|10
1721375420000|2024-07-19 07:50:20|17142.36|17062.36|17139.87|17059.87|17142.66|17062.66|17139.87|17059.87|10
1721375430000|2024-07-19 07:50:30|17139.2|17059.2|17127.08|17047.08|17139.2|17059.2|17127.08|17047.08|9
1721375440000|2024-07-19 07:50:40|17127.72|17047.72|17123.92|17043.92|17127.72|17047.72|17123.82|17043.82|10
1721375450000|2024-07-19 07:50:50|17123.81|17043.81|17115.15|17035.15|17123.81|17043.81|17115.15|17035.15|10
1721375460000|2024-07-19 07:51:00|17115.82|17035.82|17117.9|17037.9|17117.9|17037.9|17115.82|17035.82|10
1721375470000|2024-07-19 07:51:10|17118.35|17038.35|17121.22|17041.22|17121.22|17041.22|17118.19|17038.19|10
1721375480000|2024-07-19 07:51:20|17121.26|17041.26|17126.44|17046.44|17126.44|17046.44|17121.26|17041.26|10
1721375490000|2024-07-19 07:51:30|17127.33|17047.33|17131.95|17051.95|17131.95|17051.95|17127.33|17047.33|10
1721375500000|2024-07-19 07:51:40|17127.43|17047.43|17124.44|17044.44|17127.43|17047.43|17123.22|17043.22|10
1721375510000|2024-07-19 07:51:50|17124.19|17044.19|17118.3|17038.3|17124.19|17044.19|17118.3|17038.3|10
1721375520000|2024-07-19 07:52:00|17118.21|17038.21|17114.55|17034.55|17118.29|17038.29|17114.41|17034.41|10
1721375530000|2024-07-19 07:52:10|17113.82|17033.82|17110.39|17030.39|17113.82|17033.82|17110.39|17030.39|10
1721375540000|2024-07-19 07:52:20|17110.09|17030.09|17106.57|17026.57|17110.09|17030.09|17105.96|17025.96|10
1721375550000|2024-07-19 07:52:30|17109.14|17029.14|17110.58|17030.58|17112|17032|17109.14|17029.14|10
1721375560000|2024-07-19 07:52:40|17109.82|17029.82|17108.61|17028.61|17110.22|17030.22|17108.53|17028.53|10
1721375570000|2024-07-19 07:52:50|17108.72|17028.72|17114.13|17034.13|17114.13|17034.13|17108.72|17028.72|10
1721375580000|2024-07-19 07:53:00|17114.86|17034.86|17115.03|17035.03|17115.03|17035.03|17114.31|17034.31|9
1721375590000|2024-07-19 07:53:10|17115.1|17035.1|17116.18|17036.18|17116.23|17036.23|17115.07|17035.07|10
1721375600000|2024-07-19 07:53:20|17116.11|17036.11|17115.05|17035.05|17117.59|17037.59|17115.05|17035.05|10
1721375610000|2024-07-19 07:53:30|17115.18|17035.18|17113.77|17033.77|17115.18|17035.18|17113.52|17033.52|10
1721375620000|2024-07-19 07:53:40|17113.8|17033.8|17115.38|17035.38|17115.38|17035.38|17113.22|17033.22|10
1721375630000|2024-07-19 07:53:50|17115.63|17035.63|17116.84|17036.84|17117.69|17037.69|17115.63|17035.63|10
1721375640000|2024-07-19 07:54:00|17116.9|17036.9|17114.67|17034.67|17116.9|17036.9|17114.67|17034.67|10
1721375650000|2024-07-19 07:54:10|17113.59|17033.59|17112.03|17032.03|17113.59|17033.59|17111.83|17031.83|10
1721375660000|2024-07-19 07:54:20|17112.21|17032.21|17111.41|17031.41|17112.21|17032.21|17110.35|17030.35|10
1721375670000|2024-07-19 07:54:30|17112.01|17032.01|17113.13|17033.13|17113.13|17033.13|17111.36|17031.36|10
1721375680000|2024-07-19 07:54:40|17113.05|17033.05|17113.16|17033.16|17113.36|17033.36|17113.05|17033.05|8
1721375690000|2024-07-19 07:54:50|17113.17|17033.17|17113.92|17033.92|17115.13|17035.13|17113.17|17033.17|10
1721375700000|2024-07-19 07:55:00|17113.72|17033.72|17114.92|17034.92|17114.95|17034.95|17113.72|17033.72|10
1721375710000|2024-07-19 07:55:10|17115.2|17035.2|17116.25|17036.25|17116.25|17036.25|17115.2|17035.2|10
1721375720000|2024-07-19 07:55:20|17116.39|17036.39|17119.02|17039.02|17119.02|17039.02|17116.39|17036.39|10
1721375730000|2024-07-19 07:55:30|17119.47|17039.47|17119.68|17039.68|17119.68|17039.68|17118.71|17038.71|10
1721375740000|2024-07-19 07:55:40|17120.08|17040.08|17121.11|17041.11|17121.4|17041.4|17120.08|17040.08|10
1721375750000|2024-07-19 07:55:50|17121.17|17041.17|17120.05|17040.05|17121.17|17041.17|17119.96|17039.96|9
1721375760000|2024-07-19 07:56:00|17120.11|17040.11|17120.58|17040.58|17120.73|17040.73|17120.11|17040.11|10
1721375770000|2024-07-19 07:56:10|17120.82|17040.82|17123.01|17043.01|17123.01|17043.01|17120.82|17040.82|10
1721375780000|2024-07-19 07:56:20|17122.91|17042.91|17123.67|17043.67|17123.98|17043.98|17122.91|17042.91|9
1721375790000|2024-07-19 07:56:30|17123.62|17043.62|17123.69|17043.69|17124.15|17044.15|17123.62|17043.62|10
1721375800000|2024-07-19 07:56:40|17123.52|17043.52|17123.15|17043.15|17123.84|17043.84|17122.81|17042.81|10
1721375810000|2024-07-19 07:56:50|17123.22|17043.22|17122.9|17042.9|17123.92|17043.92|17122.13|17042.13|10
1721375820000|2024-07-19 07:57:00|17123.57|17043.57|17126.47|17046.47|17126.47|17046.47|17123.52|17043.52|10
1721375830000|2024-07-19 07:57:10|17126.55|17046.55|17132.59|17052.59|17132.59|17052.59|17126.55|17046.55|10
1721375840000|2024-07-19 07:57:20|17132.18|17052.18|17134.05|17054.05|17134.05|17054.05|17132.18|17052.18|9
1721375850000|2024-07-19 07:57:30|17134.27|17054.27|17138.4|17058.4|17138.4|17058.4|17134.27|17054.27|10
1721375860000|2024-07-19 07:57:40|17138.39|17058.39|17139.35|17059.35|17139.6|17059.6|17138.39|17058.39|10
1721375870000|2024-07-19 07:57:50|17139.03|17059.03|17138.04|17058.04|17139.15|17059.15|17138.04|17058.04|10
1721375880000|2024-07-19 07:58:00|17138.05|17058.05|17136.37|17056.37|17138.56|17058.56|17136.37|17056.37|10
1721375890000|2024-07-19 07:58:10|17135.97|17055.97|17136.97|17056.97|17136.97|17056.97|17134.4|17054.4|10
1721375900000|2024-07-19 07:58:20|17137.37|17057.37|17137.7|17057.7|17138.01|17058.01|17137.36|17057.36|10
1721375910000|2024-07-19 07:58:30|17137.69|17057.69|17137.4|17057.4|17137.69|17057.69|17136.42|17056.42|10
1721375920000|2024-07-19 07:58:40|17137.34|17057.34|17138.97|17058.97|17138.97|17058.97|17137.3|17057.3|10
1721375930000|2024-07-19 07:58:50|17138.77|17058.77|17139.04|17059.04|17139.21|17059.21|17138.53|17058.53|10
1721375940000|2024-07-19 07:59:00|17139.25|17059.25|17139.18|17059.18|17139.43|17059.43|17138.71|17058.71|10
1721375950000|2024-07-19 07:59:10|17139.26|17059.26|17138.27|17058.27|17139.27|17059.27|17138.25|17058.25|9
1721375960000|2024-07-19 07:59:20|17138.28|17058.28|17137.64|17057.64|17138.28|17058.28|17137.39|17057.39|9
1721375970000|2024-07-19 07:59:30|17137.32|17057.32|17138.01|17058.01|17138.04|17058.04|17137.32|17057.32|7
1721375980000|2024-07-19 07:59:40|17137.66|17057.66|17136.73|17056.73|17137.66|17057.66|17136.73|17056.73|10
1721375990000|2024-07-19 07:59:50|17136.58|17056.58|17134.2|17054.2|17136.71|17056.71|17134.2|17054.2|10
1721376000000|2024-07-19 08:00:00|17134.18|17054.18|17133.04|17053.04|17134.25|17054.25|17133.04|17053.04|9
1721376010000|2024-07-19 08:00:10|17132.98|17052.98|17133.02|17053.02|17133.06|17053.06|17132.62|17052.62|10
1721376020000|2024-07-19 08:00:20|17132.87|17052.87|17134.16|17054.16|17134.16|17054.16|17132.32|17052.32|10
1721376030000|2024-07-19 08:00:30|17134.46|17054.46|17136.01|17056.01|17136.34|17056.34|17134.46|17054.46|10
1721376040000|2024-07-19 08:00:40|17135.9|17055.9|17135.51|17055.51|17136.66|17056.66|17135.51|17055.51|10
1721376050000|2024-07-19 08:00:50|17135.87|17055.87|17135.86|17055.86|17135.87|17055.87|17134.9|17054.9|10
1721376060000|2024-07-19 08:01:00|17135.48|17055.48|17135.76|17055.76|17136.16|17056.16|17135.39|17055.39|9
1721376070000|2024-07-19 08:01:10|17136.47|17056.47|17138.08|17058.08|17138.08|17058.08|17136.47|17056.47|9
1721376080000|2024-07-19 08:01:20|17138.15|17058.15|17138.96|17058.96|17138.96|17058.96|17138.09|17058.09|8
1721376090000|2024-07-19 08:01:30|17139|17059|17141.39|17061.39|17141.39|17061.39|17139|17059|9
1721376100000|2024-07-19 08:01:40|17141.53|17061.53|17143.52|17063.52|17143.52|17063.52|17141.53|17061.53|10
1721376110000|2024-07-19 08:01:50|17143.54|17063.54|17145.33|17065.33|17145.53|17065.53|17143.54|17063.54|10
1721376120000|2024-07-19 08:02:00|17145.36|17065.36|17147.33|17067.33|17147.37|17067.37|17145.36|17065.36|10
1721376130000|2024-07-19 08:02:10|17147.4|17067.4|17145|17065|17147.4|17067.4|17145|17065|10
1721376140000|2024-07-19 08:02:20|17144.44|17064.44|17142.22|17062.22|17144.59|17064.59|17142.22|17062.22|10
1721376150000|2024-07-19 08:02:30|17142.19|17062.19|17145.14|17065.14|17145.14|17065.14|17142.19|17062.19|10
1721376160000|2024-07-19 08:02:40|17145.38|17065.38|17152.43|17072.43|17152.79|17072.79|17145.38|17065.38|10
1721376170000|2024-07-19 08:02:50|17152.82|17072.82|17155.52|17075.52|17155.52|17075.52|17152.82|17072.82|10
1721376180000|2024-07-19 08:03:00|17155.67|17075.67|17157.26|17077.26|17157.37|17077.37|17155.67|17075.67|10
1721376190000|2024-07-19 08:03:10|17157.25|17077.25|17157.61|17077.61|17157.66|17077.66|17157.25|17077.25|9
1721376200000|2024-07-19 08:03:20|17157.47|17077.47|17157.81|17077.81|17158.65|17078.65|17157.47|17077.47|10
1721376210000|2024-07-19 08:03:30|17157.69|17077.69|17156.55|17076.55|17157.69|17077.69|17156.55|17076.55|9
1721376220000|2024-07-19 08:03:40|17156.72|17076.72|17155.09|17075.09|17156.72|17076.72|17155.09|17075.09|10
1721376230000|2024-07-19 08:03:50|17155.38|17075.38|17156.01|17076.01|17156.01|17076.01|17155.22|17075.22|9
1721376240000|2024-07-19 08:04:00|17155.89|17075.89|17156.02|17076.02|17156.09|17076.09|17155.16|17075.16|10
1721376250000|2024-07-19 08:04:10|17156.01|17076.01|17159|17079|17159.07|17079.07|17156.01|17076.01|10
1721376260000|2024-07-19 08:04:20|17159.09|17079.09|17159.83|17079.83|17160.55|17080.55|17159.09|17079.09|9
1721376270000|2024-07-19 08:04:30|17160|17080|17160.35|17080.35|17160.35|17080.35|17160|17080|9
1721376280000|2024-07-19 08:04:40|17160.9|17080.9|17164.46|17084.46|17164.46|17084.46|17160.9|17080.9|10
1721376290000|2024-07-19 08:04:50|17164.48|17084.48|17164.37|17084.37|17164.82|17084.82|17164.19|17084.19|9
1721376300000|2024-07-19 08:05:00|17164.41|17084.41|17164.26|17084.26|17164.72|17084.72|17164.24|17084.24|10
1721376310000|2024-07-19 08:05:10|17163.8|17083.8|17162.75|17082.75|17163.8|17083.8|17162.24|17082.24|9
1721376320000|2024-07-19 08:05:20|17162.72|17082.72|17164.25|17084.25|17164.25|17084.25|17162.72|17082.72|10
1721376330000|2024-07-19 08:05:30|17164.48|17084.48|17163.88|17083.88|17164.68|17084.68|17163.5|17083.5|10
1721376340000|2024-07-19 08:05:40|17164.1|17084.1|17164.18|17084.18|17164.42|17084.42|17163.98|17083.98|9
1721376350000|2024-07-19 08:05:50|17164.2|17084.2|17162.39|17082.39|17164.2|17084.2|17162.29|17082.29|10
1721376360000|2024-07-19 08:06:00|17162.09|17082.09|17162.9|17082.9|17162.92|17082.92|17161.45|17081.45|10
1721376370000|2024-07-19 08:06:10|17161.55|17081.55|17155.69|17075.69|17161.55|17081.55|17155.56|17075.56|10
1721376380000|2024-07-19 08:06:20|17154.14|17074.14|17150.67|17070.67|17154.14|17074.14|17150.67|17070.67|10
1721376390000|2024-07-19 08:06:30|17150.27|17070.27|17147.87|17067.87|17150.27|17070.27|17147.87|17067.87|10
1721376400000|2024-07-19 08:06:40|17147.93|17067.93|17148.75|17068.75|17149.27|17069.27|17147.93|17067.93|10
1721376410000|2024-07-19 08:06:50|17148.6|17068.6|17145.22|17065.22|17148.6|17068.6|17145.22|17065.22|9
1721376420000|2024-07-19 08:07:00|17145.01|17065.01|17139.79|17059.79|17145.01|17065.01|17139.79|17059.79|10
1721376430000|2024-07-19 08:07:10|17139.84|17059.84|17132.73|17052.73|17139.84|17059.84|17132.73|17052.73|10
1721376440000|2024-07-19 08:07:20|17132.38|17052.38|17128.47|17048.47|17132.38|17052.38|17127.85|17047.85|10
1721376450000|2024-07-19 08:07:30|17127.51|17047.51|17125.22|17045.22|17127.51|17047.51|17125.22|17045.22|10
1721376460000|2024-07-19 08:07:40|17125.16|17045.16|17119.91|17039.91|17125.36|17045.36|17119.91|17039.91|9
1721376470000|2024-07-19 08:07:50|17118.97|17038.97|17117.21|17037.21|17118.97|17038.97|17117.21|17037.21|10
1721376480000|2024-07-19 08:08:00|17117.13|17037.13|17113.82|17033.82|17117.13|17037.13|17113.82|17033.82|10
1721376490000|2024-07-19 08:08:10|17110.22|17030.22|17103.31|17023.31|17110.22|17030.22|17103.31|17023.31|10
1721376500000|2024-07-19 08:08:20|17103.02|17023.02|17100.2|17020.2|17103.02|17023.02|17100.2|17020.2|10
1721376510000|2024-07-19 08:08:30|17100.04|17020.04|17094.57|17014.57|17100.04|17020.04|17094.57|17014.57|10
1721376520000|2024-07-19 08:08:40|17093.98|17013.98|17092.08|17012.08|17093.98|17013.98|17092.08|17012.08|9
1721376530000|2024-07-19 08:08:50|17091.35|17011.35|17082.3|17002.3|17091.35|17011.35|17082.3|17002.3|10
1721376540000|2024-07-19 08:09:00|17082.22|17002.22|17076.16|16996.16|17082.22|17002.22|17076.16|16996.16|10
1721376550000|2024-07-19 08:09:10|17076.51|16996.51|17076.88|16996.88|17076.93|16996.93|17075.48|16995.48|10
1721376560000|2024-07-19 08:09:20|17076.69|16996.69|17085.72|17005.72|17085.72|17005.72|17076.69|16996.69|10
1721376570000|2024-07-19 08:09:30|17086.93|17006.93|17094.49|17014.49|17094.49|17014.49|17086.93|17006.93|10
1721376580000|2024-07-19 08:09:40|17094.22|17014.22|17095.84|17015.84|17096.11|17016.11|17094.22|17014.22|10
1721376590000|2024-07-19 08:09:50|17096.19|17016.19|17091.69|17011.69|17096.33|17016.33|17091.69|17011.69|10
1721376600000|2024-07-19 08:10:00|17091.56|17011.56|17087.58|17007.58|17091.56|17011.56|17086.94|17006.94|10
1721376610000|2024-07-19 08:10:10|17087.56|17007.56|17087.19|17007.19|17087.56|17007.56|17085.82|17005.82|10
1721376620000|2024-07-19 08:10:20|17087.6|17007.6|17090.25|17010.25|17090.25|17010.25|17087.6|17007.6|10
1721376630000|2024-07-19 08:10:30|17090.53|17010.53|17089.72|17009.72|17091.09|17011.09|17089.48|17009.48|10
1721376640000|2024-07-19 08:10:40|17090.7|17010.7|17090.82|17010.82|17090.82|17010.82|17090.48|17010.48|9
1721376650000|2024-07-19 08:10:50|17090.71|17010.71|17089.87|17009.87|17091.3|17011.3|17089.87|17009.87|9
1721376660000|2024-07-19 08:11:00|17091.69|17011.69|17092.35|17012.35|17092.35|17012.35|17090.98|17010.98|10
1721376670000|2024-07-19 08:11:10|17092.25|17012.25|17088.19|17008.19|17092.25|17012.25|17088.19|17008.19|10
1721376680000|2024-07-19 08:11:20|17088.96|17008.96|17085.97|17005.97|17089.08|17009.08|17085.97|17005.97|10
1721376690000|2024-07-19 08:11:30|17085.99|17005.99|17085.93|17005.93|17086.54|17006.54|17085.79|17005.79|9
1721376700000|2024-07-19 08:11:40|17085.86|17005.86|17081.31|17001.31|17085.86|17005.86|17081.31|17001.31|10
1721376710000|2024-07-19 08:11:50|17080.04|17000.04|17077.25|16997.25|17080.04|17000.04|17077.25|16997.25|10
1721376720000|2024-07-19 08:12:00|17076.45|16996.45|17073.65|16993.65|17076.65|16996.65|17073.64|16993.64|10
1721376730000|2024-07-19 08:12:10|17073.42|16993.42|17076.9|16996.9|17076.9|16996.9|17073.42|16993.42|10
1721376740000|2024-07-19 08:12:20|17076.26|16996.26|17071.29|16991.29|17076.26|16996.26|17071.29|16991.29|10
1721376750000|2024-07-19 08:12:30|17071.45|16991.45|17072.87|16992.87|17072.87|16992.87|17070.94|16990.94|10
1721376760000|2024-07-19 08:12:40|17073.14|16993.14|17073.75|16993.75|17073.75|16993.75|17072.06|16992.06|10
1721376770000|2024-07-19 08:12:50|17074.16|16994.16|17077.04|16997.04|17077.04|16997.04|17074.16|16994.16|9
1721376780000|2024-07-19 08:13:00|17077.34|16997.34|17077.65|16997.65|17078.03|16998.03|17076.7|16996.7|9
1721376790000|2024-07-19 08:13:10|17077.24|16997.24|17076.18|16996.18|17077.72|16997.72|17076.17|16996.17|10
1721376800000|2024-07-19 08:13:20|17076.24|16996.24|17075|16995|17076.36|16996.36|17075|16995|10
1721376810000|2024-07-19 08:13:30|17075.13|16995.13|17071.33|16991.33|17075.88|16995.88|17071.33|16991.33|10
1721376820000|2024-07-19 08:13:40|17069.38|16989.38|17056.82|16976.82|17069.38|16989.38|17056.82|16976.82|10
1721376830000|2024-07-19 08:13:50|17055.88|16975.88|17046.57|16966.57|17055.88|16975.88|17045.46|16965.46|10
1721376840000|2024-07-19 08:14:00|17045.97|16965.97|17039.67|16959.67|17046.37|16966.37|17039.67|16959.67|10
1721376850000|2024-07-19 08:14:10|17038.96|16958.96|17034.77|16954.77|17039.86|16959.86|17034.77|16954.77|10
1721376860000|2024-07-19 08:14:20|17034.57|16954.57|17034.91|16954.91|17034.91|16954.91|17032.06|16952.06|10
1721376870000|2024-07-19 08:14:30|17033.8|16953.8|17035.28|16955.28|17035.48|16955.48|17033.54|16953.54|10
1721376880000|2024-07-19 08:14:40|17035.3|16955.3|17037.79|16957.79|17037.87|16957.87|17035.3|16955.3|10
1721376890000|2024-07-19 08:14:50|17037.17|16957.17|17039.51|16959.51|17039.51|16959.51|17036.67|16956.67|10
1721376900000|2024-07-19 08:15:00|17039.55|16959.55|17042.27|16962.27|17042.27|16962.27|17036.48|16956.48|10
1721376910000|2024-07-19 08:15:10|17043.36|16963.36|17042.71|16962.71|17043.36|16963.36|17041.36|16961.36|10
1721376920000|2024-07-19 08:15:20|17043.28|16963.28|17045.37|16965.37|17045.37|16965.37|17042.6|16962.6|10
1721376930000|2024-07-19 08:15:30|17046.56|16966.56|17053.34|16973.34|17053.34|16973.34|17046.56|16966.56|10
1721376940000|2024-07-19 08:15:40|17053.87|16973.87|17055.81|16975.81|17055.81|16975.81|17053.87|16973.87|10
1721376950000|2024-07-19 08:15:50|17055.84|16975.84|17060.24|16980.24|17060.24|16980.24|17055.39|16975.39|10
1721376960000|2024-07-19 08:16:00|17060.11|16980.11|17058.3|16978.3|17060.13|16980.13|17058.06|16978.06|10
1721376970000|2024-07-19 08:16:10|17057.81|16977.81|17057.64|16977.64|17058.29|16978.29|17057.58|16977.58|9
1721376980000|2024-07-19 08:16:20|17057.49|16977.49|17060.99|16980.99|17060.99|16980.99|17057.49|16977.49|10
1721376990000|2024-07-19 08:16:30|17061.96|16981.96|17061.34|16981.34|17062.62|16982.62|17061.22|16981.22|10
1721377000000|2024-07-19 08:16:40|17061.27|16981.27|17059.39|16979.39|17061.27|16981.27|17059.39|16979.39|10
1721377010000|2024-07-19 08:16:50|17059.56|16979.56|17060.32|16980.32|17060.35|16980.35|17059.56|16979.56|9
1721377020000|2024-07-19 08:17:00|17060.21|16980.21|17057.78|16977.78|17060.98|16980.98|17057.78|16977.78|9
1721377030000|2024-07-19 08:17:10|17057.67|16977.67|17057.01|16977.01|17057.67|16977.67|17055.57|16975.57|10
1721377040000|2024-07-19 08:17:20|17056.86|16976.86|17052.46|16972.46|17056.91|16976.91|17052.46|16972.46|10
1721377050000|2024-07-19 08:17:30|17052.25|16972.25|17048.37|16968.37|17052.25|16972.25|17048.37|16968.37|10
1721377060000|2024-07-19 08:17:40|17047.81|16967.81|17046.42|16966.42|17047.81|16967.81|17046.42|16966.42|9
1721377070000|2024-07-19 08:17:50|17047.26|16967.26|17048.2|16968.2|17049.04|16969.04|17047.26|16967.26|10
1721377080000|2024-07-19 08:18:00|17046.33|16966.33|17049.81|16969.81|17049.81|16969.81|17046.33|16966.33|9
1721377090000|2024-07-19 08:18:10|17049.84|16969.84|17055.01|16975.01|17055.46|16975.46|17049.84|16969.84|10
1721377100000|2024-07-19 08:18:20|17054.71|16974.71|17056.34|16976.34|17056.34|16976.34|17054.71|16974.71|10
1721377110000|2024-07-19 08:18:30|17056.79|16976.79|17055.81|16975.81|17057.32|16977.32|17055.81|16975.81|10
1721377120000|2024-07-19 08:18:40|17056.55|16976.55|17057.86|16977.86|17057.93|16977.93|17056.55|16976.55|10
1721377130000|2024-07-19 08:18:50|17056.97|16976.97|17053.67|16973.67|17056.97|16976.97|17053.67|16973.67|10
1721377140000|2024-07-19 08:19:00|17053.6|16973.6|17049.83|16969.83|17053.7|16973.7|17049.83|16969.83|9
1721377150000|2024-07-19 08:19:10|17049.68|16969.68|17053.29|16973.29|17053.29|16973.29|17049.54|16969.54|10
1721377160000|2024-07-19 08:19:20|17054.74|16974.74|17056.23|16976.23|17056.79|16976.79|17054.74|16974.74|10
1721377170000|2024-07-19 08:19:30|17055.86|16975.86|17055.72|16975.72|17055.86|16975.86|17054.11|16974.11|9
1721377180000|2024-07-19 08:19:40|17055|16975|17052.52|16972.52|17055|16975|17052.52|16972.52|10
1721377190000|2024-07-19 08:19:50|17052.3|16972.3|17056.93|16976.93|17056.93|16976.93|17052.01|16972.01|10
1721377200000|2024-07-19 08:20:00|17057.71|16977.71|17058.19|16978.19|17058.79|16978.79|17057.71|16977.71|10
1721377210000|2024-07-19 08:20:10|17058.11|16978.11|17062.34|16982.34|17062.34|16982.34|17058.11|16978.11|10
1721377220000|2024-07-19 08:20:20|17062.51|16982.51|17062.57|16982.57|17063.36|16983.36|17062.46|16982.46|10
1721377230000|2024-07-19 08:20:30|17062.66|16982.66|17068.37|16988.37|17068.37|16988.37|17062.61|16982.61|10
1721377240000|2024-07-19 08:20:40|17068.76|16988.76|17075.7|16995.7|17075.7|16995.7|17068.76|16988.76|10
1721377250000|2024-07-19 08:20:50|17075.65|16995.65|17078.66|16998.66|17078.66|16998.66|17075.36|16995.36|10
1721377260000|2024-07-19 08:21:00|17079.34|16999.34|17083.57|17003.57|17083.57|17003.57|17079.34|16999.34|10
1721377270000|2024-07-19 08:21:10|17084.38|17004.38|17084.8|17004.8|17084.89|17004.89|17084.09|17004.09|10
1721377280000|2024-07-19 08:21:20|17085.37|17005.37|17086.18|17006.18|17088.19|17008.19|17085.37|17005.37|10
1721377290000|2024-07-19 08:21:30|17085.97|17005.97|17081.54|17001.54|17085.97|17005.97|17081.54|17001.54|10
1721377300000|2024-07-19 08:21:40|17081.64|17001.64|17081.26|17001.26|17082.02|17002.02|17081.26|17001.26|10
1721377310000|2024-07-19 08:21:50|17081.48|17001.48|17083.41|17003.41|17083.48|17003.48|17081.15|17001.15|9
1721377320000|2024-07-19 08:22:00|17083.8|17003.8|17084.63|17004.63|17084.63|17004.63|17083.8|17003.8|9
1721377330000|2024-07-19 08:22:10|17084.97|17004.97|17076.09|16996.09|17085.01|17005.01|17076.09|16996.09|10
1721377340000|2024-07-19 08:22:20|17075.02|16995.02|17070.03|16990.03|17075.02|16995.02|17070.03|16990.03|10
1721377350000|2024-07-19 08:22:30|17069.9|16989.9|17069.2|16989.2|17069.9|16989.9|17067.57|16987.57|10
1721377360000|2024-07-19 08:22:40|17069.08|16989.08|17065.83|16985.83|17069.08|16989.08|17065.83|16985.83|10
1721377370000|2024-07-19 08:22:50|17065.6|16985.6|17066.15|16986.15|17067.06|16987.06|17065.6|16985.6|10
1721377380000|2024-07-19 08:23:00|17065.94|16985.94|17064.2|16984.2|17066.19|16986.19|17064.2|16984.2|10
1721377390000|2024-07-19 08:23:10|17063.75|16983.75|17063.41|16983.41|17063.75|16983.75|17063.19|16983.19|10
1721377400000|2024-07-19 08:23:20|17063.53|16983.53|17066.92|16986.92|17066.92|16986.92|17063.51|16983.51|10
1721377410000|2024-07-19 08:23:30|17067.23|16987.23|17063.13|16983.13|17067.65|16987.65|17063.13|16983.13|10
1721377420000|2024-07-19 08:23:40|17062.97|16982.97|17062.07|16982.07|17062.97|16982.97|17061.62|16981.62|10
1721377430000|2024-07-19 08:23:50|17060.23|16980.23|17062.03|16982.03|17062.03|16982.03|17060.23|16980.23|10
1721377440000|2024-07-19 08:24:00|17062.34|16982.34|17061.93|16981.93|17062.73|16982.73|17061.49|16981.49|10
1721377450000|2024-07-19 08:24:10|17061.73|16981.73|17058.7|16978.7|17061.73|16981.73|17058.7|16978.7|9
1721377460000|2024-07-19 08:24:20|17058.68|16978.68|17060.27|16980.27|17060.27|16980.27|17058.61|16978.61|10
1721377470000|2024-07-19 08:24:30|17060.53|16980.53|17063.99|16983.99|17063.99|16983.99|17060.53|16980.53|10
1721377480000|2024-07-19 08:24:40|17064.02|16984.02|17066.15|16986.15|17066.15|16986.15|17064.02|16984.02|10
1721377490000|2024-07-19 08:24:50|17065.94|16985.94|17066.01|16986.01|17066.01|16986.01|17065.42|16985.42|10
1721377500000|2024-07-19 08:25:00|17066.03|16986.03|17063.14|16983.14|17066.03|16986.03|17063.14|16983.14|10
1721377510000|2024-07-19 08:25:10|17063.12|16983.12|17060.49|16980.49|17063.99|16983.99|17060.49|16980.49|10
1721377520000|2024-07-19 08:25:20|17060.22|16980.22|17055.11|16975.11|17060.22|16980.22|17055.11|16975.11|10
1721377530000|2024-07-19 08:25:30|17055.26|16975.26|17058.72|16978.72|17058.72|16978.72|17055.26|16975.26|10
1721377540000|2024-07-19 08:25:40|17057.91|16977.91|17056.72|16976.72|17058.68|16978.68|17056.72|16976.72|10
1721377550000|2024-07-19 08:25:50|17056.32|16976.32|17058.05|16978.05|17058.05|16978.05|17056.1|16976.1|10
1721377560000|2024-07-19 08:26:00|17057.74|16977.74|17057.04|16977.04|17058|16978|17056.86|16976.86|10
1721377570000|2024-07-19 08:26:10|17057.39|16977.39|17058.19|16978.19|17058.98|16978.98|17057.39|16977.39|10
1721377580000|2024-07-19 08:26:20|17058.49|16978.49|17059.6|16979.6|17059.73|16979.73|17058.49|16978.49|10
1721377590000|2024-07-19 08:26:30|17060.03|16980.03|17058.74|16978.74|17060.1|16980.1|17058.74|16978.74|9
1721377600000|2024-07-19 08:26:40|17058.54|16978.54|17057.49|16977.49|17058.54|16978.54|17057.49|16977.49|10
1721377610000|2024-07-19 08:26:50|17058.49|16978.49|17059.81|16979.81|17059.81|16979.81|17058.49|16978.49|10
1721377620000|2024-07-19 08:27:00|17059.8|16979.8|17062.11|16982.11|17062.11|16982.11|17059.8|16979.8|10
1721377630000|2024-07-19 08:27:10|17062.3|16982.3|17062.55|16982.55|17062.55|16982.55|17061.91|16981.91|10
1721377640000|2024-07-19 08:27:20|17062.48|16982.48|17064.49|16984.49|17064.59|16984.59|17062.48|16982.48|10
1721377650000|2024-07-19 08:27:30|17063.81|16983.81|17065.72|16985.72|17065.72|16985.72|17063.46|16983.46|10
1721377660000|2024-07-19 08:27:40|17066.43|16986.43|17070.19|16990.19|17070.45|16990.45|17066.43|16986.43|10
1721377670000|2024-07-19 08:27:50|17070.39|16990.39|17070.89|16990.89|17070.89|16990.89|17070.35|16990.35|10
1721377680000|2024-07-19 08:28:00|17070.96|16990.96|17072.34|16992.34|17072.4|16992.4|17070.96|16990.96|10
1721377690000|2024-07-19 08:28:10|17072.54|16992.54|17074.01|16994.01|17074.01|16994.01|17072.54|16992.54|10
1721377700000|2024-07-19 08:28:20|17074.12|16994.12|17073.99|16993.99|17074.26|16994.26|17073.64|16993.64|10
1721377710000|2024-07-19 08:28:30|17074.01|16994.01|17074.96|16994.96|17075.17|16995.17|17074.01|16994.01|10
1721377720000|2024-07-19 08:28:40|17075.04|16995.04|17077.42|16997.42|17077.42|16997.42|17075.04|16995.04|10
1721377730000|2024-07-19 08:28:50|17077.53|16997.53|17079.03|16999.03|17079.03|16999.03|17077.28|16997.28|9
1721377740000|2024-07-19 08:29:00|17079.16|16999.16|17082.89|17002.89|17083.98|17003.98|17079.16|16999.16|10
1721377750000|2024-07-19 08:29:10|17082.84|17002.84|17083.38|17003.38|17083.74|17003.74|17082.84|17002.84|10
1721377760000|2024-07-19 08:29:20|17083.39|17003.39|17083.66|17003.66|17083.66|17003.66|17083.32|17003.32|10
1721377770000|2024-07-19 08:29:30|17083.5|17003.5|17085.04|17005.04|17085.47|17005.47|17083.11|17003.11|8
1721377780000|2024-07-19 08:29:40|17085.35|17005.35|17085.85|17005.85|17085.85|17005.85|17084.74|17004.74|9
1721377790000|2024-07-19 08:29:50|17085.83|17005.83|17086.19|17006.19|17086.21|17006.21|17085.83|17005.83|7
1721377800000|2024-07-19 08:30:00|17086.29|17006.29|17085.2|17005.2|17086.78|17006.78|17085.2|17005.2|10
1721377810000|2024-07-19 08:30:10|17084.65|17004.65|17085.86|17005.86|17085.86|17005.86|17084.65|17004.65|10
1721377820000|2024-07-19 08:30:20|17086.03|17006.03|17086.32|17006.32|17086.32|17006.32|17085.81|17005.81|9
1721377830000|2024-07-19 08:30:30|17086.11|17006.11|17086.51|17006.51|17086.51|17006.51|17085.41|17005.41|10
1721377840000|2024-07-19 08:30:40|17086.72|17006.72|17088.39|17008.39|17088.39|17008.39|17086.66|17006.66|10
1721377850000|2024-07-19 08:30:50|17088.45|17008.45|17092.65|17012.65|17092.81|17012.81|17088.45|17008.45|10
1721377860000|2024-07-19 08:31:00|17092.56|17012.56|17099.31|17019.31|17099.31|17019.31|17092.39|17012.39|10
1721377870000|2024-07-19 08:31:10|17099.68|17019.68|17102.54|17022.54|17102.54|17022.54|17099.68|17019.68|9
1721377880000|2024-07-19 08:31:20|17102.46|17022.46|17106.79|17026.79|17106.79|17026.79|17102.46|17022.46|9
1721377890000|2024-07-19 08:31:30|17107.63|17027.63|17108.85|17028.85|17108.92|17028.92|17107.63|17027.63|10
1721377900000|2024-07-19 08:31:40|17108.91|17028.91|17111.64|17031.64|17111.64|17031.64|17108.91|17028.91|10
1721377910000|2024-07-19 08:31:50|17112.33|17032.33|17122.36|17042.36|17122.36|17042.36|17112.33|17032.33|10
1721377920000|2024-07-19 08:32:00|17122.55|17042.55|17132.85|17052.85|17132.85|17052.85|17122.55|17042.55|10
1721377930000|2024-07-19 08:32:10|17133.52|17053.52|17134.81|17054.81|17134.84|17054.84|17133.52|17053.52|10
1721377940000|2024-07-19 08:32:20|17134.84|17054.84|17134.95|17054.95|17136.21|17056.21|17134.6|17054.6|10
1721377950000|2024-07-19 08:32:30|17134.3|17054.3|17131.62|17051.62|17134.3|17054.3|17131.62|17051.62|10
1721377960000|2024-07-19 08:32:40|17131.68|17051.68|17133.1|17053.1|17133.1|17053.1|17131.68|17051.68|9
1721377970000|2024-07-19 08:32:50|17133.58|17053.58|17135.66|17055.66|17135.66|17055.66|17133.58|17053.58|10
1721377980000|2024-07-19 08:33:00|17135.45|17055.45|17134.05|17054.05|17135.45|17055.45|17134.05|17054.05|8
1721377990000|2024-07-19 08:33:10|17134.01|17054.01|17130.79|17050.79|17134.01|17054.01|17130.79|17050.79|10
1721378000000|2024-07-19 08:33:20|17130.68|17050.68|17132.89|17052.89|17132.89|17052.89|17130.57|17050.57|10
1721378010000|2024-07-19 08:33:30|17132.88|17052.88|17136.92|17056.92|17137.08|17057.08|17132.88|17052.88|10
1721378020000|2024-07-19 08:33:40|17137.5|17057.5|17137.97|17057.97|17137.97|17057.97|17137.21|17057.21|10
1721378030000|2024-07-19 08:33:50|17138.18|17058.18|17138.57|17058.57|17138.75|17058.75|17137.82|17057.82|10
1721378040000|2024-07-19 08:34:00|17139.38|17059.38|17140.77|17060.77|17141.67|17061.67|17139.38|17059.38|10
1721378050000|2024-07-19 08:34:10|17140.85|17060.85|17139.2|17059.2|17141.22|17061.22|17139.2|17059.2|9
1721378060000|2024-07-19 08:34:20|17138.95|17058.95|17136.01|17056.01|17138.95|17058.95|17136.01|17056.01|10
1721378070000|2024-07-19 08:34:30|17136.14|17056.14|17138.58|17058.58|17139.34|17059.34|17135.49|17055.49|10
1721378080000|2024-07-19 08:34:40|17138.63|17058.63|17136.66|17056.66|17138.63|17058.63|17136.66|17056.66|9
1721378090000|2024-07-19 08:34:50|17136.68|17056.68|17137.15|17057.15|17137.15|17057.15|17136.68|17056.68|9
1721378100000|2024-07-19 08:35:00|17137.14|17057.14|17136.94|17056.94|17137.14|17057.14|17136.26|17056.26|10
1721378110000|2024-07-19 08:35:10|17136.74|17056.74|17133.94|17053.94|17136.74|17056.74|17133.94|17053.94|10
1721378120000|2024-07-19 08:35:20|17133.43|17053.43|17134.26|17054.26|17134.79|17054.79|17133.05|17053.05|9
1721378130000|2024-07-19 08:35:30|17134.24|17054.24|17134.77|17054.77|17134.77|17054.77|17134.14|17054.14|10
1721378140000|2024-07-19 08:35:40|17134.74|17054.74|17135.82|17055.82|17135.82|17055.82|17134.51|17054.51|10
1721378150000|2024-07-19 08:35:50|17135.91|17055.91|17135.95|17055.95|17136.02|17056.02|17135.78|17055.78|9
1721378160000|2024-07-19 08:36:00|17135.79|17055.79|17136.8|17056.8|17136.95|17056.95|17135.68|17055.68|9
1721378170000|2024-07-19 08:36:10|17137.52|17057.52|17139.44|17059.44|17139.44|17059.44|17137.52|17057.52|10
1721378180000|2024-07-19 08:36:20|17139.56|17059.56|17141.71|17061.71|17142.41|17062.41|17139.56|17059.56|10
1721378190000|2024-07-19 08:36:30|17141.73|17061.73|17141.23|17061.23|17141.76|17061.76|17141.17|17061.17|7
1721378200000|2024-07-19 08:36:40|17140.96|17060.96|17161.78|17081.78|17161.78|17081.78|17140.96|17060.96|10
1721378210000|2024-07-19 08:36:50|17161.89|17081.89|17160.33|17080.33|17162.49|17082.49|17159.47|17079.47|10
1721378220000|2024-07-19 08:37:00|17160.38|17080.38|17157.74|17077.74|17160.38|17080.38|17157.74|17077.74|10
1721378230000|2024-07-19 08:37:10|17157.52|17077.52|17154.21|17074.21|17157.52|17077.52|17154.15|17074.15|10
1721378240000|2024-07-19 08:37:20|17154.22|17074.22|17159.83|17079.83|17159.83|17079.83|17154.17|17074.17|10
1721378250000|2024-07-19 08:37:30|17160.8|17080.8|17171.48|17091.48|17171.48|17091.48|17160.8|17080.8|10
1721378260000|2024-07-19 08:37:40|17172.21|17092.21|17171.41|17091.41|17172.78|17092.78|17170.85|17090.85|10
1721378270000|2024-07-19 08:37:50|17171.53|17091.53|17172.68|17092.68|17172.68|17092.68|17171.21|17091.21|10
1721378280000|2024-07-19 08:38:00|17172.63|17092.63|17169.6|17089.6|17172.63|17092.63|17169.44|17089.44|10
1721378290000|2024-07-19 08:38:10|17168.48|17088.48|17166.99|17086.99|17169.36|17089.36|17166.99|17086.99|10
1721378300000|2024-07-19 08:38:20|17166.68|17086.68|17168.93|17088.93|17168.93|17088.93|17165.95|17085.95|10
1721378310000|2024-07-19 08:38:30|17169.92|17089.92|17176.89|17096.89|17176.89|17096.89|17169.92|17089.92|10
1721378320000|2024-07-19 08:38:40|17177.63|17097.63|17178.47|17098.47|17178.47|17098.47|17177.18|17097.18|10
1721378330000|2024-07-19 08:38:50|17178.32|17098.32|17179.88|17099.88|17179.88|17099.88|17178.01|17098.01|10
1721378340000|2024-07-19 08:39:00|17179.07|17099.07|17175.76|17095.76|17179.44|17099.44|17175.74|17095.74|10
1721378350000|2024-07-19 08:39:10|17177.17|17097.17|17179.18|17099.18|17179.34|17099.34|17177.17|17097.17|10
1721378360000|2024-07-19 08:39:20|17179.14|17099.14|17180.69|17100.69|17180.7|17100.7|17179.14|17099.14|10
1721378370000|2024-07-19 08:39:30|17180.73|17100.73|17180.67|17100.67|17180.83|17100.83|17180.37|17100.37|9
1721378380000|2024-07-19 08:39:40|17180.52|17100.52|17180.02|17100.02|17180.94|17100.94|17180.02|17100.02|10
1721378390000|2024-07-19 08:39:50|17179.48|17099.48|17178.97|17098.97|17179.48|17099.48|17178.09|17098.09|10
1721378400000|2024-07-19 08:40:00|17178.98|17098.98|17175.68|17095.68|17178.98|17098.98|17175.68|17095.68|10
1721378410000|2024-07-19 08:40:10|17175.88|17095.88|17178.57|17098.57|17178.57|17098.57|17175.88|17095.88|10
1721378420000|2024-07-19 08:40:20|17178.5|17098.5|17175.87|17095.87|17178.5|17098.5|17175.51|17095.51|10
1721378430000|2024-07-19 08:40:30|17175.53|17095.53|17173.36|17093.36|17175.53|17095.53|17173.3|17093.3|10
1721378440000|2024-07-19 08:40:40|17173.31|17093.31|17169.61|17089.61|17173.31|17093.31|17169.36|17089.36|10
1721378450000|2024-07-19 08:40:50|17169.17|17089.17|17166.85|17086.85|17169.17|17089.17|17166.85|17086.85|8
1721378460000|2024-07-19 08:41:00|17166.62|17086.62|17165.88|17085.88|17166.74|17086.74|17165.88|17085.88|10
1721378470000|2024-07-19 08:41:10|17165.95|17085.95|17165.37|17085.37|17166.4|17086.4|17164.19|17084.19|10
1721378480000|2024-07-19 08:41:20|17165.83|17085.83|17165.76|17085.76|17166.05|17086.05|17165.36|17085.36|10
1721378490000|2024-07-19 08:41:30|17165.97|17085.97|17166.93|17086.93|17166.93|17086.93|17165.64|17085.64|10
1721378500000|2024-07-19 08:41:40|17166.96|17086.96|17166.25|17086.25|17166.96|17086.96|17166.16|17086.16|10
1721378510000|2024-07-19 08:41:50|17166.27|17086.27|17165.84|17085.84|17166.41|17086.41|17165.84|17085.84|10
1721378520000|2024-07-19 08:42:00|17165.88|17085.88|17167.41|17087.41|17167.41|17087.41|17165.88|17085.88|9
1721378530000|2024-07-19 08:42:10|17167.54|17087.54|17167.12|17087.12|17167.86|17087.86|17167.12|17087.12|10
1721378540000|2024-07-19 08:42:20|17166.87|17086.87|17166.7|17086.7|17166.87|17086.87|17166.54|17086.54|9
1721378550000|2024-07-19 08:42:30|17166.71|17086.71|17167.1|17087.1|17167.1|17087.1|17166.12|17086.12|9
1721378560000|2024-07-19 08:42:40|17168.46|17088.46|17169.69|17089.69|17169.69|17089.69|17168.46|17088.46|9
1721378570000|2024-07-19 08:42:50|17169.76|17089.76|17169.83|17089.83|17169.85|17089.85|17169.68|17089.68|10
1721378580000|2024-07-19 08:43:00|17169.86|17089.86|17172.65|17092.65|17172.8|17092.8|17169.75|17089.75|10
1721378590000|2024-07-19 08:43:10|17172.72|17092.72|17172.62|17092.62|17172.76|17092.76|17172.3|17092.3|9
1721378600000|2024-07-19 08:43:20|17172.57|17092.57|17171.01|17091.01|17172.82|17092.82|17171.01|17091.01|10
1721378610000|2024-07-19 08:43:30|17171.05|17091.05|17171.86|17091.86|17172.23|17092.23|17171.05|17091.05|8
1721378620000|2024-07-19 08:43:40|17171.89|17091.89|17171.26|17091.26|17171.89|17091.89|17171.12|17091.12|10
1721378630000|2024-07-19 08:43:50|17171.23|17091.23|17174.28|17094.28|17174.28|17094.28|17171.23|17091.23|10
1721378640000|2024-07-19 08:44:00|17174.4|17094.4|17175.31|17095.31|17175.53|17095.53|17174.4|17094.4|10
1721378650000|2024-07-19 08:44:10|17175.28|17095.28|17175.81|17095.81|17176.04|17096.04|17175.28|17095.28|9
1721378660000|2024-07-19 08:44:20|17175.86|17095.86|17179.38|17099.38|17179.38|17099.38|17175.42|17095.42|10
1721378670000|2024-07-19 08:44:30|17179.24|17099.24|17178.53|17098.53|17179.52|17099.52|17178.53|17098.53|10
1721378680000|2024-07-19 08:44:40|17178.55|17098.55|17179.07|17099.07|17179.29|17099.29|17178.5|17098.5|10
1721378690000|2024-07-19 08:44:50|17178.29|17098.29|17177.88|17097.88|17178.67|17098.67|17177.76|17097.76|9
1721378700000|2024-07-19 08:45:00|17177.89|17097.89|17175.98|17095.98|17177.96|17097.96|17175.98|17095.98|10
1721378710000|2024-07-19 08:45:10|17176|17096|17177.1|17097.1|17177.1|17097.1|17175.91|17095.91|10
1721378720000|2024-07-19 08:45:20|17177.67|17097.67|17179.73|17099.73|17179.73|17099.73|17177.41|17097.41|10
1721378730000|2024-07-19 08:45:30|17179.93|17099.93|17181.07|17101.07|17181.07|17101.07|17179.89|17099.89|9
1721378740000|2024-07-19 08:45:40|17181.6|17101.6|17178.72|17098.72|17181.6|17101.6|17178.72|17098.72|10
1721378750000|2024-07-19 08:45:50|17178.6|17098.6|17177.27|17097.27|17178.73|17098.73|17177.27|17097.27|10
1721378760000|2024-07-19 08:46:00|17177.25|17097.25|17173.1|17093.1|17177.25|17097.25|17173.1|17093.1|9
1721378770000|2024-07-19 08:46:10|17172.91|17092.91|17171.75|17091.75|17172.91|17092.91|17171.75|17091.75|10
1721378780000|2024-07-19 08:46:20|17171.31|17091.31|17168.98|17088.98|17171.31|17091.31|17168.98|17088.98|10
1721378790000|2024-07-19 08:46:30|17168.76|17088.76|17168.07|17088.07|17168.79|17088.79|17167.92|17087.92|9
1721378800000|2024-07-19 08:46:40|17168.08|17088.08|17168.77|17088.77|17169.54|17089.54|17167.92|17087.92|10
1721378810000|2024-07-19 08:46:50|17168.73|17088.73|17165.27|17085.27|17168.73|17088.73|17165.27|17085.27|10
1721378820000|2024-07-19 08:47:00|17164.64|17084.64|17160.21|17080.21|17164.64|17084.64|17159.69|17079.69|10
1721378830000|2024-07-19 08:47:10|17160.02|17080.02|17157.86|17077.86|17160.09|17080.09|17157.86|17077.86|10
1721378840000|2024-07-19 08:47:20|17157.3|17077.3|17155.22|17075.22|17157.3|17077.3|17155.22|17075.22|10
1721378850000|2024-07-19 08:47:30|17155.42|17075.42|17156.74|17076.74|17157.07|17077.07|17155.21|17075.21|10
1721378860000|2024-07-19 08:47:40|17157.49|17077.49|17157.21|17077.21|17157.6|17077.6|17157.21|17077.21|9
1721378870000|2024-07-19 08:47:50|17157.43|17077.43|17156.52|17076.52|17157.45|17077.45|17156.41|17076.41|10
1721378880000|2024-07-19 08:48:00|17156.12|17076.12|17155.15|17075.15|17156.12|17076.12|17155.15|17075.15|10
1721378890000|2024-07-19 08:48:10|17155.12|17075.12|17152.8|17072.8|17155.57|17075.57|17152.8|17072.8|10
1721378900000|2024-07-19 08:48:20|17152.3|17072.3|17150.69|17070.69|17152.3|17072.3|17150.69|17070.69|10
1721378910000|2024-07-19 08:48:30|17150.74|17070.74|17150.96|17070.96|17150.96|17070.96|17150.54|17070.54|10
1721378920000|2024-07-19 08:48:40|17151.11|17071.11|17152.04|17072.04|17152.26|17072.26|17151.11|17071.11|10
1721378930000|2024-07-19 08:48:50|17152.25|17072.25|17149.64|17069.64|17152.25|17072.25|17149.64|17069.64|10
1721378940000|2024-07-19 08:49:00|17148.92|17068.92|17148.08|17068.08|17149.13|17069.13|17148.04|17068.04|10
1721378950000|2024-07-19 08:49:10|17147.91|17067.91|17148.26|17068.26|17148.51|17068.51|17147.91|17067.91|10
1721378960000|2024-07-19 08:49:20|17148.02|17068.02|17147.87|17067.87|17148.19|17068.19|17147.6|17067.6|10
1721378970000|2024-07-19 08:49:30|17147.93|17067.93|17147.37|17067.37|17147.95|17067.95|17147.36|17067.36|10
1721378980000|2024-07-19 08:49:40|17147.38|17067.38|17147.74|17067.74|17147.77|17067.77|17147.38|17067.38|10
1721378990000|2024-07-19 08:49:50|17147.76|17067.76|17149.92|17069.92|17149.97|17069.97|17147.7|17067.7|10
1721379000000|2024-07-19 08:50:00|17150.01|17070.01|17153.14|17073.14|17153.14|17073.14|17150|17070|10
1721379010000|2024-07-19 08:50:10|17153.89|17073.89|17156.53|17076.53|17156.53|17076.53|17153.89|17073.89|10
1721379020000|2024-07-19 08:50:20|17156.57|17076.57|17153.8|17073.8|17156.57|17076.57|17153.8|17073.8|10
1721379030000|2024-07-19 08:50:30|17153.59|17073.59|17153.01|17073.01|17153.59|17073.59|17152.77|17072.77|10
1721379040000|2024-07-19 08:50:40|17153|17073|17155.11|17075.11|17155.11|17075.11|17153|17073|10
1721379050000|2024-07-19 08:50:50|17155.62|17075.62|17153.92|17073.92|17156.29|17076.29|17153.92|17073.92|9
1721379060000|2024-07-19 08:51:00|17153.75|17073.75|17152.96|17072.96|17153.86|17073.86|17152.96|17072.96|10
1721379070000|2024-07-19 08:51:10|17152.3|17072.3|17152.88|17072.88|17152.88|17072.88|17152.18|17072.18|9
1721379080000|2024-07-19 08:51:20|17153.17|17073.17|17153.89|17073.89|17153.98|17073.98|17153.02|17073.02|10
1721379090000|2024-07-19 08:51:30|17153.79|17073.79|17156.76|17076.76|17156.83|17076.83|17153.79|17073.79|9
1721379100000|2024-07-19 08:51:40|17157.4|17077.4|17161.12|17081.12|17161.12|17081.12|17157.38|17077.38|9
1721379110000|2024-07-19 08:51:50|17160.83|17080.83|17160.15|17080.15|17161.61|17081.61|17159.57|17079.57|10
1721379120000|2024-07-19 08:52:00|17160.18|17080.18|17161.54|17081.54|17161.54|17081.54|17159.77|17079.77|10
1721379130000|2024-07-19 08:52:10|17161.65|17081.65|17162.28|17082.28|17162.56|17082.56|17160.98|17080.98|10
1721379140000|2024-07-19 08:52:20|17161.96|17081.96|17160.98|17080.98|17161.96|17081.96|17160.77|17080.77|10
1721379150000|2024-07-19 08:52:30|17160.79|17080.79|17159.66|17079.66|17160.79|17080.79|17159.28|17079.28|9
1721379160000|2024-07-19 08:52:40|17159.6|17079.6|17159.84|17079.84|17159.84|17079.84|17159.23|17079.23|10
1721379170000|2024-07-19 08:52:50|17159.79|17079.79|17159.93|17079.93|17159.93|17079.93|17159.37|17079.37|10
1721379180000|2024-07-19 08:53:00|17159.94|17079.94|17161.33|17081.33|17161.33|17081.33|17159.94|17079.94|9
1721379190000|2024-07-19 08:53:10|17161.56|17081.56|17162.79|17082.79|17163.01|17083.01|17161.55|17081.55|10
1721379200000|2024-07-19 08:53:20|17162.93|17082.93|17160.52|17080.52|17162.93|17082.93|17160.06|17080.06|10
1721379210000|2024-07-19 08:53:30|17161.21|17081.21|17160.78|17080.78|17161.41|17081.41|17160.78|17080.78|10
1721379220000|2024-07-19 08:53:40|17160.96|17080.96|17161.96|17081.96|17161.96|17081.96|17160.96|17080.96|10
1721379230000|2024-07-19 08:53:50|17161.78|17081.78|17162.3|17082.3|17162.3|17082.3|17161.7|17081.7|10
1721379240000|2024-07-19 08:54:00|17162.41|17082.41|17162.19|17082.19|17162.41|17082.41|17161.91|17081.91|8
1721379250000|2024-07-19 08:54:10|17161.98|17081.98|17160.05|17080.05|17161.98|17081.98|17160.05|17080.05|9
1721379260000|2024-07-19 08:54:20|17160.89|17080.89|17159.35|17079.35|17160.89|17080.89|17159.35|17079.35|10
1721379270000|2024-07-19 08:54:30|17159.47|17079.47|17154.17|17074.17|17159.47|17079.47|17154.17|17074.17|9
1721379280000|2024-07-19 08:54:40|17154.01|17074.01|17150.35|17070.35|17154.01|17074.01|17150|17070|10
1721379290000|2024-07-19 08:54:50|17150.28|17070.28|17150.61|17070.61|17150.61|17070.61|17149.81|17069.81|10
1721379300000|2024-07-19 08:55:00|17150.8|17070.8|17150.41|17070.41|17151.13|17071.13|17150.41|17070.41|9
1721379310000|2024-07-19 08:55:10|17150.22|17070.22|17149.96|17069.96|17150.25|17070.25|17149.75|17069.75|10
1721379320000|2024-07-19 08:55:20|17149.83|17069.83|17148.86|17068.86|17149.83|17069.83|17148.77|17068.77|9
1721379330000|2024-07-19 08:55:30|17148.73|17068.73|17148.62|17068.62|17148.96|17068.96|17148.62|17068.62|10
1721379340000|2024-07-19 08:55:40|17148.46|17068.46|17148.06|17068.06|17148.7|17068.7|17148.06|17068.06|9
1721379350000|2024-07-19 08:55:50|17148.15|17068.15|17148.82|17068.82|17148.82|17068.82|17148.15|17068.15|10
1721379360000|2024-07-19 08:56:00|17148.73|17068.73|17148.83|17068.83|17148.83|17068.83|17148.25|17068.25|8
1721379370000|2024-07-19 08:56:10|17148.86|17068.86|17149.23|17069.23|17149.24|17069.24|17148.86|17068.86|9
1721379380000|2024-07-19 08:56:20|17149.29|17069.29|17150.69|17070.69|17150.69|17070.69|17149.29|17069.29|9
1721379390000|2024-07-19 08:56:30|17150.71|17070.71|17152.47|17072.47|17152.47|17072.47|17150.6|17070.6|10
1721379400000|2024-07-19 08:56:40|17152.58|17072.58|17153.04|17073.04|17153.04|17073.04|17152.45|17072.45|10
1721379410000|2024-07-19 08:56:50|17153.18|17073.18|17154.03|17074.03|17154.03|17074.03|17152.5|17072.5|10
1721379420000|2024-07-19 08:57:00|17154.08|17074.08|17154.05|17074.05|17154.11|17074.11|17153.59|17073.59|9
1721379430000|2024-07-19 08:57:10|17154.04|17074.04|17155.59|17075.59|17155.59|17075.59|17153.8|17073.8|10
1721379440000|2024-07-19 08:57:20|17155.68|17075.68|17156.27|17076.27|17156.27|17076.27|17155.65|17075.65|9
1721379450000|2024-07-19 08:57:30|17156.26|17076.26|17157.01|17077.01|17157.16|17077.16|17156.26|17076.26|10
1721379460000|2024-07-19 08:57:40|17156.82|17076.82|17156.68|17076.68|17156.82|17076.82|17156.38|17076.38|10
1721379470000|2024-07-19 08:57:50|17156.4|17076.4|17156.18|17076.18|17156.4|17076.4|17156.18|17076.18|10
1721379480000|2024-07-19 08:58:00|17156.19|17076.19|17156.59|17076.59|17156.65|17076.65|17156.14|17076.14|9
1721379490000|2024-07-19 08:58:10|17156.16|17076.16|17156.12|17076.12|17156.18|17076.18|17156.02|17076.02|9
1721379500000|2024-07-19 08:58:20|17156.26|17076.26|17155.89|17075.89|17156.31|17076.31|17155.7|17075.7|9
1721379510000|2024-07-19 08:58:30|17156.02|17076.02|17155.99|17075.99|17156.27|17076.27|17155.8|17075.8|10
1721379520000|2024-07-19 08:58:40|17156|17076|17156.52|17076.52|17156.52|17076.52|17155.84|17075.84|10
1721379530000|2024-07-19 08:58:50|17156.87|17076.87|17156.68|17076.68|17156.89|17076.89|17156.68|17076.68|7
1721379540000|2024-07-19 08:59:00|17156.65|17076.65|17156.57|17076.57|17156.7|17076.7|17156.23|17076.23|9
1721379550000|2024-07-19 08:59:10|17156.59|17076.59|17157.7|17077.7|17157.92|17077.92|17156.59|17076.59|10
1721379560000|2024-07-19 08:59:20|17157.41|17077.41|17156.2|17076.2|17157.5|17077.5|17156.2|17076.2|9
1721379570000|2024-07-19 08:59:30|17156.24|17076.24|17155.23|17075.23|17156.24|17076.24|17155.23|17075.23|10
1721379580000|2024-07-19 08:59:40|17155.35|17075.35|17154.99|17074.99|17155.45|17075.45|17154.99|17074.99|9
1721379590000|2024-07-19 08:59:50|17154.83|17074.83|17155.83|17075.83|17155.85|17075.85|17154.83|17074.83|9
1721379600000|2024-07-19 09:00:00|17155.85|17075.85|17157.47|17077.47|17157.47|17077.47|17155.85|17075.85|9
1721379610000|2024-07-19 09:00:10|17158|17078|17158.51|17078.51|17158.57|17078.57|17157.91|17077.91|10
1721379620000|2024-07-19 09:00:20|17159.82|17079.82|17158.47|17078.47|17159.82|17079.82|17158.47|17078.47|10
1721379630000|2024-07-19 09:00:30|17158.16|17078.16|17155.75|17075.75|17158.16|17078.16|17155.75|17075.75|10
1721379640000|2024-07-19 09:00:40|17155.76|17075.76|17154.67|17074.67|17155.76|17075.76|17154.67|17074.67|10
1721379650000|2024-07-19 09:00:50|17154.66|17074.66|17156.26|17076.26|17156.26|17076.26|17154.05|17074.05|10
1721379660000|2024-07-19 09:01:00|17156.3|17076.3|17158.41|17078.41|17158.41|17078.41|17156.29|17076.29|8
1721379670000|2024-07-19 09:01:10|17158.55|17078.55|17160.56|17080.56|17160.56|17080.56|17158.55|17078.55|10
1721379680000|2024-07-19 09:01:20|17160.85|17080.85|17159.81|17079.81|17161.26|17081.26|17159.81|17079.81|10
1721379690000|2024-07-19 09:01:30|17159.72|17079.72|17159.53|17079.53|17159.79|17079.79|17159.26|17079.26|10
1721379700000|2024-07-19 09:01:40|17159.55|17079.55|17159.76|17079.76|17160.3|17080.3|17159.55|17079.55|10
1721379710000|2024-07-19 09:01:50|17159.83|17079.83|17159.24|17079.24|17159.9|17079.9|17159.1|17079.1|8
1721379720000|2024-07-19 09:02:00|17159.22|17079.22|17159.85|17079.85|17159.85|17079.85|17159.22|17079.22|9
1721379730000|2024-07-19 09:02:10|17159.49|17079.49|17158.63|17078.63|17159.49|17079.49|17158.45|17078.45|9
1721379740000|2024-07-19 09:02:20|17157.81|17077.81|17152.88|17072.88|17157.81|17077.81|17152.88|17072.88|10
1721379750000|2024-07-19 09:02:30|17152.77|17072.77|17154.05|17074.05|17154.05|17074.05|17152.37|17072.37|10
1721379760000|2024-07-19 09:02:40|17154.09|17074.09|17158.02|17078.02|17158.02|17078.02|17153.74|17073.74|10
1721379770000|2024-07-19 09:02:50|17159|17079|17161.12|17081.12|17161.12|17081.12|17159|17079|10
1721379780000|2024-07-19 09:03:00|17163.54|17083.54|17170.27|17090.27|17170.44|17090.44|17163.54|17083.54|10
1721379790000|2024-07-19 09:03:10|17170.9|17090.9|17178.46|17098.46|17178.46|17098.46|17170.9|17090.9|10
1721379800000|2024-07-19 09:03:20|17178.24|17098.24|17180.4|17100.4|17180.4|17100.4|17178.24|17098.24|10
1721379810000|2024-07-19 09:03:30|17180.52|17100.52|17183.31|17103.31|17183.31|17103.31|17180.52|17100.52|9
1721379820000|2024-07-19 09:03:40|17183.26|17103.26|17184.47|17104.47|17184.47|17104.47|17183.09|17103.09|10
1721379830000|2024-07-19 09:03:50|17184.7|17104.7|17185.52|17105.52|17185.52|17105.52|17183.8|17103.8|10
1721379840000|2024-07-19 09:04:00|17185.79|17105.79|17188.17|17108.17|17188.17|17108.17|17185.79|17105.79|10
1721379850000|2024-07-19 09:04:10|17188.44|17108.44|17189.98|17109.98|17189.98|17109.98|17188.44|17108.44|10
1721379860000|2024-07-19 09:04:20|17190.06|17110.06|17190.77|17110.77|17190.77|17110.77|17190.06|17110.06|10
1721379870000|2024-07-19 09:04:30|17190.66|17110.66|17191.63|17111.63|17191.63|17111.63|17190.3|17110.3|10
1721379880000|2024-07-19 09:04:40|17191.56|17111.56|17193.7|17113.7|17193.7|17113.7|17191.56|17111.56|10
1721379890000|2024-07-19 09:04:50|17193.69|17113.69|17194.58|17114.58|17194.59|17114.59|17193.69|17113.69|10
1721379900000|2024-07-19 09:05:00|17194.4|17114.4|17194.49|17114.49|17194.61|17114.61|17194.4|17114.4|8
1721379910000|2024-07-19 09:05:10|17194.57|17114.57|17200.56|17120.56|17200.56|17120.56|17194.57|17114.57|10
1721379920000|2024-07-19 09:05:20|17200.25|17120.25|17202.6|17122.6|17202.6|17122.6|17200.25|17120.25|10
1721379930000|2024-07-19 09:05:30|17202.66|17122.66|17205.32|17125.32|17205.32|17125.32|17202.66|17122.66|10
1721379940000|2024-07-19 09:05:40|17204.42|17124.42|17205.81|17125.81|17205.97|17125.97|17203.98|17123.98|10
1721379950000|2024-07-19 09:05:50|17206.03|17126.03|17205.93|17125.93|17206.37|17126.37|17205.19|17125.19|8
1721379960000|2024-07-19 09:06:00|17205.72|17125.72|17204.48|17124.48|17205.81|17125.81|17204.48|17124.48|10
1721379970000|2024-07-19 09:06:10|17204.47|17124.47|17205.36|17125.36|17205.56|17125.56|17204.47|17124.47|9
1721379980000|2024-07-19 09:06:20|17205.3|17125.3|17207.12|17127.12|17207.33|17127.33|17205.3|17125.3|10
1721379990000|2024-07-19 09:06:30|17207.22|17127.22|17206.92|17126.92|17207.37|17127.37|17206.86|17126.86|10
1721380000000|2024-07-19 09:06:40|17206.59|17126.59|17207.2|17127.2|17207.2|17127.2|17206.57|17126.57|10
1721380010000|2024-07-19 09:06:50|17207.04|17127.04|17209.55|17129.55|17209.56|17129.56|17207.04|17127.04|9
1721380020000|2024-07-19 09:07:00|17209.94|17129.94|17218.19|17138.19|17218.41|17138.41|17209.94|17129.94|10
1721380030000|2024-07-19 09:07:10|17217.95|17137.95|17219.15|17139.15|17219.29|17139.29|17217.95|17137.95|10
1721380040000|2024-07-19 09:07:20|17218.89|17138.89|17220.29|17140.29|17220.67|17140.67|17218.84|17138.84|10
1721380050000|2024-07-19 09:07:30|17219.77|17139.77|17220.41|17140.41|17220.5|17140.5|17219.6|17139.6|9
1721380060000|2024-07-19 09:07:40|17220.72|17140.72|17231.24|17151.24|17231.24|17151.24|17220.72|17140.72|10
1721380070000|2024-07-19 09:07:50|17229.36|17149.36|17229.21|17149.21|17230.37|17150.37|17228.74|17148.74|10
1721380080000|2024-07-19 09:08:00|17229.26|17149.26|17233.34|17153.34|17233.34|17153.34|17229.26|17149.26|10
1721380090000|2024-07-19 09:08:10|17234.37|17154.37|17237.21|17157.21|17237.9|17157.9|17234.37|17154.37|10
1721380100000|2024-07-19 09:08:20|17237.04|17157.04|17235.74|17155.74|17237.19|17157.19|17235.74|17155.74|10
1721380110000|2024-07-19 09:08:30|17235.66|17155.66|17238.77|17158.77|17238.85|17158.85|17235.66|17155.66|9
1721380120000|2024-07-19 09:08:40|17238.61|17158.61|17239.95|17159.95|17239.95|17159.95|17238.14|17158.14|10
1721380130000|2024-07-19 09:08:50|17240.21|17160.21|17241.74|17161.74|17241.76|17161.76|17240.16|17160.16|10
1721380140000|2024-07-19 09:09:00|17242.55|17162.55|17240.8|17160.8|17242.55|17162.55|17240.8|17160.8|9
1721380150000|2024-07-19 09:09:10|17240.62|17160.62|17239.81|17159.81|17240.62|17160.62|17239.54|17159.54|10
1721380160000|2024-07-19 09:09:20|17239.44|17159.44|17239.57|17159.57|17239.57|17159.57|17237.64|17157.64|9
1721380170000|2024-07-19 09:09:30|17239.42|17159.42|17238.49|17158.49|17239.72|17159.72|17238.4|17158.4|10
1721380180000|2024-07-19 09:09:40|17238.45|17158.45|17236.07|17156.07|17238.45|17158.45|17236.07|17156.07|10
1721380190000|2024-07-19 09:09:50|17236.26|17156.26|17235.88|17155.88|17236.32|17156.32|17235.33|17155.33|10
1721380200000|2024-07-19 09:10:00|17235.4|17155.4|17232.07|17152.07|17235.4|17155.4|17232.07|17152.07|10
1721380210000|2024-07-19 09:10:10|17231.98|17151.98|17231.46|17151.46|17232.13|17152.13|17231.46|17151.46|10
1721380220000|2024-07-19 09:10:20|17231.26|17151.26|17230.78|17150.78|17231.26|17151.26|17230.64|17150.64|10
1721380230000|2024-07-19 09:10:30|17230.88|17150.88|17229.54|17149.54|17230.88|17150.88|17229.1|17149.1|10
1721380240000|2024-07-19 09:10:40|17229.64|17149.64|17224.75|17144.75|17229.64|17149.64|17224.75|17144.75|10
1721380250000|2024-07-19 09:10:50|17224.46|17144.46|17221.93|17141.93|17224.46|17144.46|17221.93|17141.93|10
1721380260000|2024-07-19 09:11:00|17221.62|17141.62|17220.91|17140.91|17221.63|17141.63|17220.72|17140.72|10
1721380270000|2024-07-19 09:11:10|17220.58|17140.58|17220.7|17140.7|17221.34|17141.34|17220.58|17140.58|10
1721380280000|2024-07-19 09:11:20|17220.6|17140.6|17217.93|17137.93|17220.71|17140.71|17217.93|17137.93|10
1721380290000|2024-07-19 09:11:30|17217.8|17137.8|17216.53|17136.53|17217.94|17137.94|17216.5|17136.5|10
1721380300000|2024-07-19 09:11:40|17216.54|17136.54|17214.34|17134.34|17216.54|17136.54|17214.34|17134.34|10
1721380310000|2024-07-19 09:11:50|17214.47|17134.47|17214.8|17134.8|17214.8|17134.8|17214.02|17134.02|10
1721380320000|2024-07-19 09:12:00|17214.77|17134.77|17214.4|17134.4|17214.82|17134.82|17214.11|17134.11|10
1721380330000|2024-07-19 09:12:10|17214.39|17134.39|17214.14|17134.14|17214.66|17134.66|17214.03|17134.03|9
1721380340000|2024-07-19 09:12:20|17214.05|17134.05|17217.41|17137.41|17217.69|17137.69|17214.05|17134.05|10
1721380350000|2024-07-19 09:12:30|17217.4|17137.4|17219.74|17139.74|17219.74|17139.74|17217.39|17137.39|10
1721380360000|2024-07-19 09:12:40|17219.32|17139.32|17218.24|17138.24|17219.32|17139.32|17218.24|17138.24|10
1721380370000|2024-07-19 09:12:50|17218.23|17138.23|17217.05|17137.05|17218.23|17138.23|17217.05|17137.05|9
1721380380000|2024-07-19 09:13:00|17216.37|17136.37|17216.48|17136.48|17216.48|17136.48|17214.82|17134.82|10
1721380390000|2024-07-19 09:13:10|17216.71|17136.71|17217.41|17137.41|17217.45|17137.45|17216.71|17136.71|9
1721380400000|2024-07-19 09:13:20|17217.59|17137.59|17217.56|17137.56|17217.69|17137.69|17217.03|17137.03|9
1721380410000|2024-07-19 09:13:30|17217.53|17137.53|17215.43|17135.43|17217.55|17137.55|17215.43|17135.43|8
1721380420000|2024-07-19 09:13:40|17214.3|17134.3|17212.06|17132.06|17214.3|17134.3|17212.06|17132.06|9
1721380430000|2024-07-19 09:13:50|17211.86|17131.86|17211.75|17131.75|17211.96|17131.96|17211.74|17131.74|10
1721380440000|2024-07-19 09:14:00|17211.95|17131.95|17212.01|17132.01|17212.07|17132.07|17211.81|17131.81|9
1721380450000|2024-07-19 09:14:10|17211.95|17131.95|17211.96|17131.96|17212.01|17132.01|17211.57|17131.57|10
1721380460000|2024-07-19 09:14:20|17211.95|17131.95|17206.12|17126.12|17212.1|17132.1|17205.95|17125.95|10
1721380470000|2024-07-19 09:14:30|17203.27|17123.27|17203.57|17123.57|17203.57|17123.57|17202.81|17122.81|8
1721380480000|2024-07-19 09:14:40|17203.51|17123.51|17202.35|17122.35|17204|17124|17202.35|17122.35|10
1721380490000|2024-07-19 09:14:50|17202.1|17122.1|17202.82|17122.82|17202.82|17122.82|17201.81|17121.81|9
1721380500000|2024-07-19 09:15:00|17203.31|17123.31|17203.76|17123.76|17203.79|17123.79|17203.01|17123.01|10
1721380510000|2024-07-19 09:15:10|17204.49|17124.49|17203.93|17123.93|17205.72|17125.72|17203.86|17123.86|10
1721380520000|2024-07-19 09:15:20|17204.2|17124.2|17204.71|17124.71|17204.87|17124.87|17204.2|17124.2|10
1721380530000|2024-07-19 09:15:30|17204.61|17124.61|17206.74|17126.74|17206.74|17126.74|17204.61|17124.61|10
1721380540000|2024-07-19 09:15:40|17206.76|17126.76|17207.16|17127.16|17207.32|17127.32|17206.76|17126.76|10
1721380550000|2024-07-19 09:15:50|17207.35|17127.35|17206.1|17126.1|17207.35|17127.35|17205.98|17125.98|10
1721380560000|2024-07-19 09:16:00|17206.07|17126.07|17206.9|17126.9|17207.07|17127.07|17206.07|17126.07|9
1721380570000|2024-07-19 09:16:10|17207.52|17127.52|17210.71|17130.71|17210.71|17130.71|17207.52|17127.52|9
1721380580000|2024-07-19 09:16:20|17210.26|17130.26|17212.54|17132.54|17212.54|17132.54|17210.26|17130.26|10
1721380590000|2024-07-19 09:16:30|17212.49|17132.49|17209.66|17129.66|17212.49|17132.49|17209.66|17129.66|9
1721380600000|2024-07-19 09:16:40|17209|17129|17210.07|17130.07|17210.07|17130.07|17208.92|17128.92|10
1721380610000|2024-07-19 09:16:50|17209.94|17129.94|17210.02|17130.02|17210.43|17130.43|17209.94|17129.94|9
1721380620000|2024-07-19 09:17:00|17210.03|17130.03|17212.01|17132.01|17212.07|17132.07|17209.96|17129.96|9
1721380630000|2024-07-19 09:17:10|17212.91|17132.91|17213.48|17133.48|17214.22|17134.22|17212.91|17132.91|10
1721380640000|2024-07-19 09:17:20|17213.97|17133.97|17214.4|17134.4|17215.05|17135.05|17213.66|17133.66|10
1721380650000|2024-07-19 09:17:30|17214.41|17134.41|17215.94|17135.94|17215.94|17135.94|17214.41|17134.41|10
1721380660000|2024-07-19 09:17:40|17215.96|17135.96|17214.44|17134.44|17215.98|17135.98|17214.44|17134.44|9
1721380670000|2024-07-19 09:17:50|17214.15|17134.15|17212.83|17132.83|17214.15|17134.15|17211.69|17131.69|10
1721380680000|2024-07-19 09:18:00|17212.8|17132.8|17211.95|17131.95|17212.84|17132.84|17211.94|17131.94|9
1721380690000|2024-07-19 09:18:10|17211.2|17131.2|17207.96|17127.96|17211.2|17131.2|17207.96|17127.96|10
1721380700000|2024-07-19 09:18:20|17207.99|17127.99|17207.98|17127.98|17208.38|17128.38|17207.98|17127.98|10
1721380710000|2024-07-19 09:18:30|17207.91|17127.91|17207.98|17127.98|17208.34|17128.34|17207.91|17127.91|10
1721380720000|2024-07-19 09:18:40|17206.89|17126.89|17201.65|17121.65|17206.89|17126.89|17201.65|17121.65|10
1721380730000|2024-07-19 09:18:50|17199.88|17119.88|17197.77|17117.77|17199.88|17119.88|17197.77|17117.77|10
1721380740000|2024-07-19 09:19:00|17197.47|17117.47|17200.87|17120.87|17200.87|17120.87|17197.33|17117.33|10
1721380750000|2024-07-19 09:19:10|17200.99|17120.99|17201.91|17121.91|17202.12|17122.12|17200.92|17120.92|10
1721380760000|2024-07-19 09:19:20|17201.43|17121.43|17200.59|17120.59|17201.43|17121.43|17200.59|17120.59|9
1721380770000|2024-07-19 09:19:30|17200.64|17120.64|17200.64|17120.64|17200.93|17120.93|17200.59|17120.59|9
1721380780000|2024-07-19 09:19:40|17200.46|17120.46|17199.01|17119.01|17200.46|17120.46|17199.01|17119.01|9
1721380790000|2024-07-19 09:19:50|17198.73|17118.73|17198.71|17118.71|17198.88|17118.88|17198.61|17118.61|10
1721380800000|2024-07-19 09:20:00|17198.82|17118.82|17198.95|17118.95|17200|17120|17198.82|17118.82|10
1721380810000|2024-07-19 09:20:10|17198.93|17118.93|17199.62|17119.62|17200.08|17120.08|17198.93|17118.93|10
1721380820000|2024-07-19 09:20:20|17199.77|17119.77|17197.72|17117.72|17199.77|17119.77|17197.72|17117.72|9
1721380830000|2024-07-19 09:20:30|17197.17|17117.17|17198.46|17118.46|17198.46|17118.46|17196.85|17116.85|10
1721380840000|2024-07-19 09:20:40|17198.75|17118.75|17198.41|17118.41|17198.75|17118.75|17198.41|17118.41|9
1721380850000|2024-07-19 09:20:50|17198.32|17118.32|17198.7|17118.7|17198.84|17118.84|17198.32|17118.32|10
1721380860000|2024-07-19 09:21:00|17198.69|17118.69|17199.35|17119.35|17199.46|17119.46|17198.48|17118.48|10
1721380870000|2024-07-19 09:21:10|17199.39|17119.39|17198.19|17118.19|17200.33|17120.33|17197.76|17117.76|10
1721380880000|2024-07-19 09:21:20|17198.3|17118.3|17201|17121|17201.01|17121.01|17198.27|17118.27|10
1721380890000|2024-07-19 09:21:30|17200.79|17120.79|17200.27|17120.27|17200.79|17120.79|17200.27|17120.27|10
1721380900000|2024-07-19 09:21:40|17200.28|17120.28|17200.28|17120.28|17201.6|17121.6|17200.28|17120.28|10
1721380910000|2024-07-19 09:21:50|17199.93|17119.93|17199.07|17119.07|17199.98|17119.98|17199.07|17119.07|10
1721380920000|2024-07-19 09:22:00|17198.69|17118.69|17199.1|17119.1|17199.24|17119.24|17198.65|17118.65|9
1721380930000|2024-07-19 09:22:10|17200.4|17120.4|17200.79|17120.79|17200.79|17120.79|17200.39|17120.39|9
1721380940000|2024-07-19 09:22:20|17200.66|17120.66|17199.98|17119.98|17200.74|17120.74|17199.98|17119.98|9
1721380950000|2024-07-19 09:22:30|17200.1|17120.1|17198.96|17118.96|17200.1|17120.1|17198.94|17118.94|8
1721380960000|2024-07-19 09:22:40|17198.95|17118.95|17200.19|17120.19|17200.19|17120.19|17198.95|17118.95|10
1721380970000|2024-07-19 09:22:50|17200.2|17120.2|17199.41|17119.41|17200.21|17120.21|17199.41|17119.41|10
1721380980000|2024-07-19 09:23:00|17198.85|17118.85|17197.13|17117.13|17198.85|17118.85|17197.13|17117.13|10
1721380990000|2024-07-19 09:23:10|17197.05|17117.05|17196.05|17116.05|17197.05|17117.05|17196.04|17116.04|10
1721381000000|2024-07-19 09:23:20|17196.21|17116.21|17195.89|17115.89|17196.34|17116.34|17195.89|17115.89|10
1721381010000|2024-07-19 09:23:30|17195.61|17115.61|17192.05|17112.05|17195.62|17115.62|17192.05|17112.05|10
1721381020000|2024-07-19 09:23:40|17191.3|17111.3|17187.78|17107.78|17191.3|17111.3|17187.78|17107.78|10
1721381030000|2024-07-19 09:23:50|17187.23|17107.23|17186.6|17106.6|17187.23|17107.23|17186.54|17106.54|10
1721381040000|2024-07-19 09:24:00|17186.51|17106.51|17184.09|17104.09|17186.72|17106.72|17184.09|17104.09|10
1721381050000|2024-07-19 09:24:10|17184.17|17104.17|17183.25|17103.25|17184.17|17104.17|17183.16|17103.16|8
1721381060000|2024-07-19 09:24:20|17184.28|17104.28|17185.69|17105.69|17185.69|17105.69|17184.28|17104.28|9
1721381070000|2024-07-19 09:24:30|17185.36|17105.36|17185.24|17105.24|17185.47|17105.47|17184.8|17104.8|10
1721381080000|2024-07-19 09:24:40|17185.23|17105.23|17184.64|17104.64|17185.43|17105.43|17184.64|17104.64|9
1721381090000|2024-07-19 09:24:50|17184.57|17104.57|17184.65|17104.65|17185|17105|17184.52|17104.52|8
1721381100000|2024-07-19 09:25:00|17184.2|17104.2|17183.24|17103.24|17184.2|17104.2|17183.24|17103.24|9
1721381110000|2024-07-19 09:25:10|17183.17|17103.17|17182.95|17102.95|17183.17|17103.17|17182.93|17102.93|9
1721381120000|2024-07-19 09:25:20|17182.86|17102.86|17181.28|17101.28|17182.92|17102.92|17181.28|17101.28|10
1721381130000|2024-07-19 09:25:30|17181.08|17101.08|17181.31|17101.31|17181.4|17101.4|17181.02|17101.02|10
1721381140000|2024-07-19 09:25:40|17181.29|17101.29|17182.13|17102.13|17182.13|17102.13|17180.9|17100.9|9
1721381150000|2024-07-19 09:25:50|17182.15|17102.15|17183.84|17103.84|17183.84|17103.84|17182.15|17102.15|9
1721381160000|2024-07-19 09:26:00|17183.71|17103.71|17185.61|17105.61|17185.61|17105.61|17183.71|17103.71|10
1721381170000|2024-07-19 09:26:10|17185.69|17105.69|17185.66|17105.66|17186.75|17106.75|17184.75|17104.75|9
1721381180000|2024-07-19 09:26:20|17186.2|17106.2|17187.13|17107.13|17187.14|17107.14|17186.2|17106.2|10
1721381190000|2024-07-19 09:26:30|17187.26|17107.26|17187.88|17107.88|17187.88|17107.88|17187.16|17107.16|10
1721381200000|2024-07-19 09:26:40|17187.9|17107.9|17189.49|17109.49|17189.7|17109.7|17187.9|17107.9|10
1721381210000|2024-07-19 09:26:50|17189.51|17109.51|17189.63|17109.63|17189.96|17109.96|17189.51|17109.51|9
1721381220000|2024-07-19 09:27:00|17189.7|17109.7|17189.34|17109.34|17189.88|17109.88|17189.34|17109.34|10
1721381230000|2024-07-19 09:27:10|17189.13|17109.13|17188.73|17108.73|17189.66|17109.66|17188.73|17108.73|9
1721381240000|2024-07-19 09:27:20|17188.7|17108.7|17187.23|17107.23|17188.74|17108.74|17187.23|17107.23|9
1721381250000|2024-07-19 09:27:30|17187.05|17107.05|17188.99|17108.99|17188.99|17108.99|17187.05|17107.05|9
1721381260000|2024-07-19 09:27:40|17189.11|17109.11|17189.36|17109.36|17189.41|17109.41|17189.11|17109.11|10
1721381270000|2024-07-19 09:27:50|17189.62|17109.62|17189.71|17109.71|17189.84|17109.84|17189.55|17109.55|10
1721381280000|2024-07-19 09:28:00|17189.56|17109.56|17188.1|17108.1|17189.76|17109.76|17188.1|17108.1|9
1721381290000|2024-07-19 09:28:10|17187.55|17107.55|17187.01|17107.01|17187.55|17107.55|17186.75|17106.75|8
1721381300000|2024-07-19 09:28:20|17186.94|17106.94|17186.06|17106.06|17187.24|17107.24|17186.06|17106.06|10
1721381310000|2024-07-19 09:28:30|17186|17106|17185.12|17105.12|17186.1|17106.1|17185.12|17105.12|8
1721381320000|2024-07-19 09:28:40|17185.13|17105.13|17185.42|17105.42|17185.42|17105.42|17185.07|17105.07|9
1721381330000|2024-07-19 09:28:50|17185.83|17105.83|17184.18|17104.18|17185.83|17105.83|17184.06|17104.06|9
1721381340000|2024-07-19 09:29:00|17183.98|17103.98|17182.94|17102.94|17183.98|17103.98|17182.68|17102.68|10
1721381350000|2024-07-19 09:29:10|17182.84|17102.84|17182.73|17102.73|17182.89|17102.89|17182.59|17102.59|10
1721381360000|2024-07-19 09:29:20|17182.71|17102.71|17181.54|17101.54|17182.71|17102.71|17181.53|17101.53|9
1721381370000|2024-07-19 09:29:30|17182.83|17102.83|17182.18|17102.18|17183.96|17103.96|17182.18|17102.18|9
1721381380000|2024-07-19 09:29:40|17181.68|17101.68|17183.03|17103.03|17183.13|17103.13|17181.68|17101.68|10
1721381390000|2024-07-19 09:29:50|17182.62|17102.62|17180.04|17100.04|17182.62|17102.62|17179.86|17099.86|10
1721381400000|2024-07-19 09:30:00|17180.14|17100.14|17181.09|17101.09|17181.14|17101.14|17180.12|17100.12|9
1721381410000|2024-07-19 09:30:10|17181.16|17101.16|17181.37|17101.37|17181.52|17101.52|17181.16|17101.16|9
1721381420000|2024-07-19 09:30:20|17181.54|17101.54|17182.91|17102.91|17182.91|17102.91|17181.54|17101.54|10
1721381430000|2024-07-19 09:30:30|17183.18|17103.18|17184.47|17104.47|17184.56|17104.56|17183.18|17103.18|9
1721381440000|2024-07-19 09:30:40|17184.46|17104.46|17184.63|17104.63|17185.33|17105.33|17184.46|17104.46|10
1721381450000|2024-07-19 09:30:50|17184.28|17104.28|17183.83|17103.83|17184.5|17104.5|17183.83|17103.83|10
1721381460000|2024-07-19 09:31:00|17183.49|17103.49|17183.03|17103.03|17183.49|17103.49|17183.03|17103.03|10
1721381470000|2024-07-19 09:31:10|17183.06|17103.06|17183.37|17103.37|17183.37|17103.37|17182.82|17102.82|10
1721381480000|2024-07-19 09:31:20|17183.4|17103.4|17184.61|17104.61|17185.06|17105.06|17183.4|17103.4|10
1721381490000|2024-07-19 09:31:30|17184.6|17104.6|17188.61|17108.61|17188.61|17108.61|17184.53|17104.53|10
1721381500000|2024-07-19 09:31:40|17188.97|17108.97|17190.18|17110.18|17190.5|17110.5|17188.97|17108.97|10
1721381510000|2024-07-19 09:31:50|17190.22|17110.22|17190.51|17110.51|17190.51|17110.51|17190.16|17110.16|10
1721381520000|2024-07-19 09:32:00|17190.26|17110.26|17189.47|17109.47|17190.27|17110.27|17189.47|17109.47|9
1721381530000|2024-07-19 09:32:10|17189.48|17109.48|17188.12|17108.12|17189.48|17109.48|17187.97|17107.97|9
1721381540000|2024-07-19 09:32:20|17187.91|17107.91|17188.39|17108.39|17188.62|17108.62|17187.91|17107.91|9
1721381550000|2024-07-19 09:32:30|17188.21|17108.21|17186.84|17106.84|17188.21|17108.21|17186.63|17106.63|10
1721381560000|2024-07-19 09:32:40|17186.73|17106.73|17186.87|17106.87|17186.87|17106.87|17186.54|17106.54|9
1721381570000|2024-07-19 09:32:50|17186.84|17106.84|17184.53|17104.53|17186.84|17106.84|17184.53|17104.53|10
1721381580000|2024-07-19 09:33:00|17183.99|17103.99|17180.04|17100.04|17183.99|17103.99|17180.04|17100.04|10
1721381590000|2024-07-19 09:33:10|17179.42|17099.42|17178.89|17098.89|17179.42|17099.42|17178.89|17098.89|10
1721381600000|2024-07-19 09:33:20|17178.86|17098.86|17178.66|17098.66|17178.86|17098.86|17178.64|17098.64|10
1721381610000|2024-07-19 09:33:30|17178.65|17098.65|17180.47|17100.47|17180.47|17100.47|17177.88|17097.88|10
1721381620000|2024-07-19 09:33:40|17180.62|17100.62|17184.59|17104.59|17184.59|17104.59|17180.62|17100.62|10
1721381630000|2024-07-19 09:33:50|17184.08|17104.08|17184.03|17104.03|17184.08|17104.08|17183.68|17103.68|10
1721381640000|2024-07-19 09:34:00|17183.15|17103.15|17182.22|17102.22|17183.15|17103.15|17181.97|17101.97|10
1721381650000|2024-07-19 09:34:10|17182.15|17102.15|17182.57|17102.57|17183.24|17103.24|17182.14|17102.14|9
1721381660000|2024-07-19 09:34:20|17182.58|17102.58|17182.26|17102.26|17182.98|17102.98|17182.26|17102.26|9
1721381670000|2024-07-19 09:34:30|17182.06|17102.06|17181.85|17101.85|17182.06|17102.06|17181.53|17101.53|10
1721381680000|2024-07-19 09:34:40|17182.36|17102.36|17181.12|17101.12|17182.61|17102.61|17181.12|17101.12|8
1721381690000|2024-07-19 09:34:50|17180.93|17100.93|17181.58|17101.58|17181.58|17101.58|17180.83|17100.83|10
1721381700000|2024-07-19 09:35:00|17181.83|17101.83|17182.59|17102.59|17182.88|17102.88|17181.82|17101.82|10
1721381710000|2024-07-19 09:35:10|17182.38|17102.38|17177.51|17097.51|17182.38|17102.38|17177.51|17097.51|10
1721381720000|2024-07-19 09:35:20|17177.37|17097.37|17176.2|17096.2|17177.37|17097.37|17176.18|17096.18|10
1721381730000|2024-07-19 09:35:30|17176.14|17096.14|17175.61|17095.61|17176.56|17096.56|17175.61|17095.61|10
1721381740000|2024-07-19 09:35:40|17175.89|17095.89|17175.41|17095.41|17175.89|17095.89|17175.19|17095.19|10
1721381750000|2024-07-19 09:35:50|17175.59|17095.59|17175.62|17095.62|17175.62|17095.62|17175.25|17095.25|10
1721381760000|2024-07-19 09:36:00|17175.75|17095.75|17175.01|17095.01|17175.77|17095.77|17174.97|17094.97|10
1721381770000|2024-07-19 09:36:10|17175.05|17095.05|17174.25|17094.25|17175.5|17095.5|17174.22|17094.22|10
1721381780000|2024-07-19 09:36:20|17174.38|17094.38|17171.2|17091.2|17174.51|17094.51|17170.85|17090.85|10
1721381790000|2024-07-19 09:36:30|17170.86|17090.86|17170.03|17090.03|17170.86|17090.86|17168.77|17088.77|10
1721381800000|2024-07-19 09:36:40|17170.24|17090.24|17171.75|17091.75|17171.75|17091.75|17170.23|17090.23|10
1721381810000|2024-07-19 09:36:50|17171.84|17091.84|17169.33|17089.33|17171.87|17091.87|17169.33|17089.33|10
1721381820000|2024-07-19 09:37:00|17169.29|17089.29|17170.27|17090.27|17170.27|17090.27|17169.29|17089.29|10
1721381830000|2024-07-19 09:37:10|17170.45|17090.45|17167.67|17087.67|17170.45|17090.45|17167.67|17087.67|10
1721381840000|2024-07-19 09:37:20|17166.85|17086.85|17166.11|17086.11|17166.85|17086.85|17165.92|17085.92|9
1721381850000|2024-07-19 09:37:30|17166.12|17086.12|17164.35|17084.35|17166.22|17086.22|17164.35|17084.35|10
1721381860000|2024-07-19 09:37:40|17163.55|17083.55|17163.88|17083.88|17163.88|17083.88|17162.56|17082.56|10
1721381870000|2024-07-19 09:37:50|17164.08|17084.08|17165.37|17085.37|17165.37|17085.37|17164.08|17084.08|8
1721381880000|2024-07-19 09:38:00|17165.39|17085.39|17165.87|17085.87|17165.87|17085.87|17165.37|17085.37|10
1721381890000|2024-07-19 09:38:10|17165.33|17085.33|17163.9|17083.9|17165.33|17085.33|17163.9|17083.9|9
1721381900000|2024-07-19 09:38:20|17164.79|17084.79|17165.36|17085.36|17165.94|17085.94|17164.79|17084.79|10
1721381910000|2024-07-19 09:38:30|17165|17085|17164.24|17084.24|17165|17085|17164.24|17084.24|9
1721381920000|2024-07-19 09:38:40|17164.1|17084.1|17162.86|17082.86|17164.15|17084.15|17162.86|17082.86|10
1721381930000|2024-07-19 09:38:50|17162.7|17082.7|17161.43|17081.43|17162.7|17082.7|17161.43|17081.43|9
1721381940000|2024-07-19 09:39:00|17161.41|17081.41|17160.45|17080.45|17161.41|17081.41|17160.45|17080.45|8
1721381950000|2024-07-19 09:39:10|17159.92|17079.92|17159.27|17079.27|17159.92|17079.92|17158.62|17078.62|10
1721381960000|2024-07-19 09:39:20|17159.19|17079.19|17158.02|17078.02|17159.19|17079.19|17158.02|17078.02|10
1721381970000|2024-07-19 09:39:30|17158.14|17078.14|17156.47|17076.47|17158.14|17078.14|17156.47|17076.47|9
1721381980000|2024-07-19 09:39:40|17156.37|17076.37|17145.69|17065.69|17156.37|17076.37|17145.44|17065.44|10
1721381990000|2024-07-19 09:39:50|17144.52|17064.52|17139.47|17059.47|17144.52|17064.52|17139.47|17059.47|10
1721382000000|2024-07-19 09:40:00|17137.04|17057.04|17130.96|17050.96|17137.04|17057.04|17130.96|17050.96|10
1721382010000|2024-07-19 09:40:10|17129.19|17049.19|17127.12|17047.12|17129.31|17049.31|17127.12|17047.12|10
1721382020000|2024-07-19 09:40:20|17126.5|17046.5|17123.78|17043.78|17128.28|17048.28|17123.78|17043.78|10
1721382030000|2024-07-19 09:40:30|17122.58|17042.58|17119.04|17039.04|17122.58|17042.58|17119.04|17039.04|10
1721382040000|2024-07-19 09:40:40|17118.51|17038.51|17117.59|17037.59|17118.98|17038.98|17117.59|17037.59|10
1721382050000|2024-07-19 09:40:50|17117.53|17037.53|17113.23|17033.23|17117.53|17037.53|17113.23|17033.23|10
1721382060000|2024-07-19 09:41:00|17112.86|17032.86|17112.46|17032.46|17113.67|17033.67|17112.46|17032.46|10
1721382070000|2024-07-19 09:41:10|17112.45|17032.45|17108.83|17028.83|17112.45|17032.45|17108.83|17028.83|7
1721382080000|2024-07-19 09:41:20|17108.66|17028.66|17108.48|17028.48|17108.66|17028.66|17108.23|17028.23|10
1721382090000|2024-07-19 09:41:30|17108.28|17028.28|17108.16|17028.16|17108.46|17028.46|17108.01|17028.01|9
1721382100000|2024-07-19 09:41:40|17108.02|17028.02|17108.04|17028.04|17108.48|17028.48|17107.96|17027.96|10
1721382110000|2024-07-19 09:41:50|17108|17028|17108.01|17028.01|17108.33|17028.33|17107.99|17027.99|10
1721382120000|2024-07-19 09:42:00|17108.02|17028.02|17108.74|17028.74|17108.75|17028.75|17107.74|17027.74|10
1721382130000|2024-07-19 09:42:10|17108.82|17028.82|17113.82|17033.82|17113.82|17033.82|17108.82|17028.82|9
1721382140000|2024-07-19 09:42:20|17114.29|17034.29|17117.97|17037.97|17117.98|17037.98|17114.29|17034.29|10
1721382150000|2024-07-19 09:42:30|17118.99|17038.99|17120.82|17040.82|17120.82|17040.82|17118.99|17038.99|9
1721382160000|2024-07-19 09:42:40|17121.13|17041.13|17120.7|17040.7|17121.64|17041.64|17120.7|17040.7|10
1721382170000|2024-07-19 09:42:50|17120.73|17040.73|17121.39|17041.39|17121.68|17041.68|17120.71|17040.71|9
1721382180000|2024-07-19 09:43:00|17121.35|17041.35|17123.67|17043.67|17123.67|17043.67|17121.35|17041.35|9
1721382190000|2024-07-19 09:43:10|17124.28|17044.28|17124.46|17044.46|17124.46|17044.46|17124.17|17044.17|10
1721382200000|2024-07-19 09:43:20|17124.52|17044.52|17125.78|17045.78|17125.78|17045.78|17124.45|17044.45|9
1721382210000|2024-07-19 09:43:30|17125.94|17045.94|17127.33|17047.33|17127.41|17047.41|17125.94|17045.94|9
1721382220000|2024-07-19 09:43:40|17127.58|17047.58|17128.23|17048.23|17128.23|17048.23|17127.56|17047.56|10
1721382230000|2024-07-19 09:43:50|17128.29|17048.29|17127.84|17047.84|17128.75|17048.75|17127.13|17047.13|9
1721382240000|2024-07-19 09:44:00|17127.52|17047.52|17126.08|17046.08|17128.25|17048.25|17126.08|17046.08|10
1721382250000|2024-07-19 09:44:10|17126.06|17046.06|17125.63|17045.63|17126.06|17046.06|17125.04|17045.04|9
1721382260000|2024-07-19 09:44:20|17125.32|17045.32|17118.69|17038.69|17125.65|17045.65|17118.69|17038.69|10
1721382270000|2024-07-19 09:44:30|17118.35|17038.35|17117.94|17037.94|17118.44|17038.44|17117.94|17037.94|8
1721382280000|2024-07-19 09:44:40|17117.97|17037.97|17117.82|17037.82|17118.1|17038.1|17117.37|17037.37|9
1721382290000|2024-07-19 09:44:50|17117.75|17037.75|17116.05|17036.05|17117.75|17037.75|17116.05|17036.05|10
1721382300000|2024-07-19 09:45:00|17115.26|17035.26|17111.35|17031.35|17115.31|17035.31|17111.35|17031.35|9
1721382310000|2024-07-19 09:45:10|17111.43|17031.43|17113.35|17033.35|17113.35|17033.35|17111.43|17031.43|10
1721382320000|2024-07-19 09:45:20|17113.53|17033.53|17114.33|17034.33|17114.33|17034.33|17113.53|17033.53|9
1721382330000|2024-07-19 09:45:30|17114.34|17034.34|17113.97|17033.97|17114.34|17034.34|17112.8|17032.8|10
1721382340000|2024-07-19 09:45:40|17114.51|17034.51|17117.8|17037.8|17117.8|17037.8|17114.51|17034.51|10
1721382350000|2024-07-19 09:45:50|17118.09|17038.09|17120.88|17040.88|17120.95|17040.95|17118.09|17038.09|9
1721382360000|2024-07-19 09:46:00|17120.9|17040.9|17121.18|17041.18|17121.73|17041.73|17120.9|17040.9|10
1721382370000|2024-07-19 09:46:10|17121.17|17041.17|17122.84|17042.84|17122.96|17042.96|17120.94|17040.94|10
1721382380000|2024-07-19 09:46:20|17122.96|17042.96|17123.64|17043.64|17123.64|17043.64|17122.96|17042.96|10
1721382390000|2024-07-19 09:46:30|17123.75|17043.75|17124.58|17044.58|17124.58|17044.58|17123.75|17043.75|10
1721382400000|2024-07-19 09:46:40|17124.92|17044.92|17126.26|17046.26|17126.26|17046.26|17124.87|17044.87|10
1721382410000|2024-07-19 09:46:50|17126.47|17046.47|17126.58|17046.58|17126.8|17046.8|17126.47|17046.47|10
1721382420000|2024-07-19 09:47:00|17126.39|17046.39|17126.69|17046.69|17126.69|17046.69|17125.6|17045.6|10
1721382430000|2024-07-19 09:47:10|17126.94|17046.94|17128.16|17048.16|17128.16|17048.16|17126.94|17046.94|8
1721382440000|2024-07-19 09:47:20|17128.84|17048.84|17127.49|17047.49|17128.88|17048.88|17127.49|17047.49|10
1721382450000|2024-07-19 09:47:30|17127.45|17047.45|17128.81|17048.81|17128.95|17048.95|17127.45|17047.45|9
1721382460000|2024-07-19 09:47:40|17128.82|17048.82|17129.73|17049.73|17129.73|17049.73|17128.82|17048.82|9
1721382470000|2024-07-19 09:47:50|17129.29|17049.29|17128.96|17048.96|17129.29|17049.29|17128.93|17048.93|10
1721382480000|2024-07-19 09:48:00|17128.98|17048.98|17131.67|17051.67|17131.67|17051.67|17128.98|17048.98|10
1721382490000|2024-07-19 09:48:10|17131.71|17051.71|17131.37|17051.37|17131.99|17051.99|17131.29|17051.29|10
1721382500000|2024-07-19 09:48:20|17131.64|17051.64|17134.23|17054.23|17134.73|17054.73|17131.64|17051.64|9
1721382510000|2024-07-19 09:48:30|17134.13|17054.13|17134.05|17054.05|17134.13|17054.13|17133.76|17053.76|8
1721382520000|2024-07-19 09:48:40|17134.22|17054.22|17134.24|17054.24|17134.51|17054.51|17134.12|17054.12|10
1721382530000|2024-07-19 09:48:50|17133.53|17053.53|17133.51|17053.51|17133.53|17053.53|17132.9|17052.9|9
1721382540000|2024-07-19 09:49:00|17133.62|17053.62|17131.59|17051.59|17133.64|17053.64|17131.59|17051.59|10
1721382550000|2024-07-19 09:49:10|17131.69|17051.69|17131.57|17051.57|17131.72|17051.72|17131.57|17051.57|8
1721382560000|2024-07-19 09:49:20|17131.48|17051.48|17130.01|17050.01|17131.5|17051.5|17130.01|17050.01|9
1721382570000|2024-07-19 09:49:30|17130.08|17050.08|17130.64|17050.64|17130.64|17050.64|17130.08|17050.08|10
1721382580000|2024-07-19 09:49:40|17130.62|17050.62|17131.16|17051.16|17131.16|17051.16|17130.62|17050.62|8
1721382590000|2024-07-19 09:49:50|17131.18|17051.18|17132.65|17052.65|17132.65|17052.65|17131.14|17051.14|8
1721382600000|2024-07-19 09:50:00|17132.35|17052.35|17132.25|17052.25|17132.6|17052.6|17132.25|17052.25|10
1721382610000|2024-07-19 09:50:10|17132.11|17052.11|17129.19|17049.19|17132.11|17052.11|17129.12|17049.12|9
1721382620000|2024-07-19 09:50:20|17128.89|17048.89|17128.21|17048.21|17129.14|17049.14|17128.19|17048.19|10
1721382630000|2024-07-19 09:50:30|17128.02|17048.02|17128.3|17048.3|17128.3|17048.3|17127.43|17047.43|10
1721382640000|2024-07-19 09:50:40|17128.98|17048.98|17128.76|17048.76|17128.98|17048.98|17128.64|17048.64|10
1721382650000|2024-07-19 09:50:50|17128.73|17048.73|17128.69|17048.69|17128.73|17048.73|17127.49|17047.49|9
1721382660000|2024-07-19 09:51:00|17128.75|17048.75|17131.31|17051.31|17131.31|17051.31|17128.75|17048.75|10
1721382670000|2024-07-19 09:51:10|17131.68|17051.68|17132.73|17052.73|17132.73|17052.73|17131.62|17051.62|8
1721382680000|2024-07-19 09:51:20|17132.71|17052.71|17133.07|17053.07|17133.18|17053.18|17132.71|17052.71|8
1721382690000|2024-07-19 09:51:30|17133.02|17053.02|17131.04|17051.04|17133.02|17053.02|17131.03|17051.03|9
1721382700000|2024-07-19 09:51:40|17129.25|17049.25|17126.21|17046.21|17129.25|17049.25|17126.05|17046.05|9
1721382710000|2024-07-19 09:51:50|17126.44|17046.44|17126.93|17046.93|17126.93|17046.93|17126.07|17046.07|10
1721382720000|2024-07-19 09:52:00|17126.9|17046.9|17127.61|17047.61|17127.61|17047.61|17125.7|17045.7|10
1721382730000|2024-07-19 09:52:10|17127.72|17047.72|17130.39|17050.39|17130.39|17050.39|17127.72|17047.72|10
1721382740000|2024-07-19 09:52:20|17131.04|17051.04|17131.27|17051.27|17131.58|17051.58|17131.04|17051.04|9
1721382750000|2024-07-19 09:52:30|17132.18|17052.18|17133.37|17053.37|17133.62|17053.62|17132.18|17052.18|10
1721382760000|2024-07-19 09:52:40|17133.58|17053.58|17132.73|17052.73|17133.66|17053.66|17132.56|17052.56|10
1721382770000|2024-07-19 09:52:50|17132.32|17052.32|17131.86|17051.86|17132.32|17052.32|17131.28|17051.28|10
1721382780000|2024-07-19 09:53:00|17132.85|17052.85|17130.99|17050.99|17133.79|17053.79|17130.99|17050.99|9
1721382790000|2024-07-19 09:53:10|17130.67|17050.67|17127.04|17047.04|17130.67|17050.67|17127.04|17047.04|10
1721382800000|2024-07-19 09:53:20|17126.35|17046.35|17125.32|17045.32|17126.46|17046.46|17125.32|17045.32|10
1721382810000|2024-07-19 09:53:30|17125.3|17045.3|17125.37|17045.37|17125.5|17045.5|17125.2|17045.2|10
1721382820000|2024-07-19 09:53:40|17124.79|17044.79|17123.99|17043.99|17124.79|17044.79|17123.8|17043.8|10
1721382830000|2024-07-19 09:53:50|17123.93|17043.93|17125.01|17045.01|17125.01|17045.01|17123.93|17043.93|9
1721382840000|2024-07-19 09:54:00|17125.23|17045.23|17124.37|17044.37|17125.54|17045.54|17124.37|17044.37|10
1721382850000|2024-07-19 09:54:10|17124.12|17044.12|17122.04|17042.04|17124.12|17044.12|17122.04|17042.04|8
1721382860000|2024-07-19 09:54:20|17122.06|17042.06|17122.26|17042.26|17122.32|17042.32|17122.06|17042.06|10
1721382870000|2024-07-19 09:54:30|17122.32|17042.32|17121.97|17041.97|17122.33|17042.33|17121.95|17041.95|10
1721382880000|2024-07-19 09:54:40|17122.12|17042.12|17122.92|17042.92|17122.92|17042.92|17122.12|17042.12|10
1721382890000|2024-07-19 09:54:50|17123.09|17043.09|17122.2|17042.2|17123.14|17043.14|17122.19|17042.19|9
1721382900000|2024-07-19 09:55:00|17122.07|17042.07|17118.78|17038.78|17122.07|17042.07|17118.59|17038.59|10
1721382910000|2024-07-19 09:55:10|17118.79|17038.79|17120.6|17040.6|17120.6|17040.6|17118.79|17038.79|10
1721382920000|2024-07-19 09:55:20|17120.76|17040.76|17121.99|17041.99|17122.11|17042.11|17120.76|17040.76|10
1721382930000|2024-07-19 09:55:30|17121.98|17041.98|17123.76|17043.76|17124.29|17044.29|17121.98|17041.98|10
1721382940000|2024-07-19 09:55:40|17123.77|17043.77|17123.57|17043.57|17123.77|17043.77|17123.41|17043.41|10
1721382950000|2024-07-19 09:55:50|17123.58|17043.58|17123.4|17043.4|17124.01|17044.01|17123.4|17043.4|9
1721382960000|2024-07-19 09:56:00|17122.94|17042.94|17113.09|17033.09|17122.94|17042.94|17113.09|17033.09|10
1721382970000|2024-07-19 09:56:10|17112.71|17032.71|17104.69|17024.69|17112.71|17032.71|17104.69|17024.69|10
1721382980000|2024-07-19 09:56:20|17103.42|17023.42|17103.18|17023.18|17105.01|17025.01|17102.66|17022.66|10
1721382990000|2024-07-19 09:56:30|17104.56|17024.56|17104.51|17024.51|17104.72|17024.72|17104.45|17024.45|10
1721383000000|2024-07-19 09:56:40|17105.19|17025.19|17107.8|17027.8|17107.8|17027.8|17105.19|17025.19|9
1721383010000|2024-07-19 09:56:50|17108.38|17028.38|17106.88|17026.88|17108.91|17028.91|17106.88|17026.88|10
1721383020000|2024-07-19 09:57:00|17106.63|17026.63|17106.8|17026.8|17106.8|17026.8|17105.79|17025.79|9
1721383030000|2024-07-19 09:57:10|17107.39|17027.39|17103.32|17023.32|17107.39|17027.39|17103.32|17023.32|10
1721383040000|2024-07-19 09:57:20|17103.46|17023.46|17100.79|17020.79|17103.46|17023.46|17100.79|17020.79|10
1721383050000|2024-07-19 09:57:30|17100.65|17020.65|17099.38|17019.38|17100.65|17020.65|17099.38|17019.38|10
1721383060000|2024-07-19 09:57:40|17099.47|17019.47|17098.39|17018.39|17099.6|17019.6|17098.07|17018.07|10
1721383070000|2024-07-19 09:57:50|17098.37|17018.37|17099.63|17019.63|17099.63|17019.63|17098.15|17018.15|10
1721383080000|2024-07-19 09:58:00|17099.6|17019.6|17098.14|17018.14|17099.6|17019.6|17098.14|17018.14|10
1721383090000|2024-07-19 09:58:10|17098.08|17018.08|17098.75|17018.75|17098.75|17018.75|17097.75|17017.75|10
1721383100000|2024-07-19 09:58:20|17099.87|17019.87|17101.58|17021.58|17101.58|17021.58|17099.87|17019.87|10
1721383110000|2024-07-19 09:58:30|17101.5|17021.5|17101.15|17021.15|17101.66|17021.66|17101.15|17021.15|9
1721383120000|2024-07-19 09:58:40|17101.19|17021.19|17101.57|17021.57|17101.63|17021.63|17101.1|17021.1|8
1721383130000|2024-07-19 09:58:50|17101.58|17021.58|17101.72|17021.72|17102.02|17022.02|17101.58|17021.58|9
1721383140000|2024-07-19 09:59:00|17100.53|17020.53|17100.51|17020.51|17100.53|17020.53|17100.11|17020.11|9
1721383150000|2024-07-19 09:59:10|17100.74|17020.74|17103.16|17023.16|17103.17|17023.17|17100.74|17020.74|9
1721383160000|2024-07-19 09:59:20|17103.18|17023.18|17102.72|17022.72|17103.55|17023.55|17101.61|17021.61|10
1721383170000|2024-07-19 09:59:30|17102.68|17022.68|17104.78|17024.78|17104.89|17024.89|17102.64|17022.64|10
1721383180000|2024-07-19 09:59:40|17104.62|17024.62|17104.66|17024.66|17104.79|17024.79|17104.32|17024.32|9
1721383190000|2024-07-19 09:59:50|17104.94|17024.94|17102.95|17022.95|17105.55|17025.55|17102.04|17022.04|10
1721383200000|2024-07-19 10:00:00|17102.21|17022.21|17097.28|17017.28|17102.21|17022.21|17097.28|17017.28|9
1721383210000|2024-07-19 10:00:10|17097.17|17017.17|17092.85|17012.85|17097.33|17017.33|17092.85|17012.85|10
1721383220000|2024-07-19 10:00:20|17092.1|17012.1|17092.17|17012.17|17092.51|17012.51|17091.69|17011.69|10
1721383230000|2024-07-19 10:00:30|17092.22|17012.22|17088.11|17008.11|17092.22|17012.22|17088.11|17008.11|10
1721383240000|2024-07-19 10:00:40|17085.07|17005.07|17084.91|17004.91|17085.07|17005.07|17082.95|17002.95|10
1721383250000|2024-07-19 10:00:50|17084.96|17004.96|17086.45|17006.45|17086.7|17006.7|17084.96|17004.96|10
1721383260000|2024-07-19 10:01:00|17086.15|17006.15|17086.06|17006.06|17086.62|17006.62|17085.85|17005.85|10
1721383270000|2024-07-19 10:01:10|17086.28|17006.28|17089.28|17009.28|17089.48|17009.48|17086.28|17006.28|10
1721383280000|2024-07-19 10:01:20|17091.05|17011.05|17094.67|17014.67|17094.67|17014.67|17091.05|17011.05|10
1721383290000|2024-07-19 10:01:30|17095.07|17015.07|17098.52|17018.52|17098.52|17018.52|17095.07|17015.07|10
1721383300000|2024-07-19 10:01:40|17098.45|17018.45|17098.4|17018.4|17099.06|17019.06|17098.25|17018.25|10
1721383310000|2024-07-19 10:01:50|17098.38|17018.38|17099.18|17019.18|17099.44|17019.44|17098.38|17018.38|10
1721383320000|2024-07-19 10:02:00|17099.47|17019.47|17104.98|17024.98|17104.98|17024.98|17099.47|17019.47|10
1721383330000|2024-07-19 10:02:10|17105.31|17025.31|17109.5|17029.5|17109.5|17029.5|17105.31|17025.31|10
1721383340000|2024-07-19 10:02:20|17110.03|17030.03|17114.15|17034.15|17114.15|17034.15|17110.03|17030.03|10
1721383350000|2024-07-19 10:02:30|17114.16|17034.16|17115.33|17035.33|17115.33|17035.33|17114.16|17034.16|9
1721383360000|2024-07-19 10:02:40|17115.43|17035.43|17115.95|17035.95|17116.09|17036.09|17115.43|17035.43|9
1721383370000|2024-07-19 10:02:50|17115.93|17035.93|17116.33|17036.33|17116.33|17036.33|17115.93|17035.93|9
1721383380000|2024-07-19 10:03:00|17116.34|17036.34|17116.79|17036.79|17116.88|17036.88|17116.34|17036.34|8
1721383390000|2024-07-19 10:03:10|17116.77|17036.77|17117.42|17037.42|17117.42|17037.42|17116.04|17036.04|10
1721383400000|2024-07-19 10:03:20|17117.63|17037.63|17119.64|17039.64|17119.64|17039.64|17117.55|17037.55|10
1721383410000|2024-07-19 10:03:30|17119.87|17039.87|17123.22|17043.22|17123.22|17043.22|17119.87|17039.87|10
1721383420000|2024-07-19 10:03:40|17123.47|17043.47|17133.89|17053.89|17133.89|17053.89|17123.47|17043.47|10
1721383430000|2024-07-19 10:03:50|17134.46|17054.46|17135.78|17055.78|17135.78|17055.78|17134.46|17054.46|9
1721383440000|2024-07-19 10:04:00|17135.96|17055.96|17136.76|17056.76|17136.76|17056.76|17135.96|17055.96|9
1721383450000|2024-07-19 10:04:10|17136.87|17056.87|17135.87|17055.87|17136.87|17056.87|17135.29|17055.29|10
1721383460000|2024-07-19 10:04:20|17136.56|17056.56|17139.28|17059.28|17140.01|17060.01|17136.56|17056.56|10
1721383470000|2024-07-19 10:04:30|17139.1|17059.1|17136.55|17056.55|17139.1|17059.1|17136.55|17056.55|10
1721383480000|2024-07-19 10:04:40|17136.61|17056.61|17134.23|17054.23|17136.61|17056.61|17134.23|17054.23|10
1721383490000|2024-07-19 10:04:50|17134.22|17054.22|17131.89|17051.89|17134.35|17054.35|17131.89|17051.89|8
1721383500000|2024-07-19 10:05:00|17130.94|17050.94|17121.44|17041.44|17130.94|17050.94|17121.44|17041.44|10
1721383510000|2024-07-19 10:05:10|17121.64|17041.64|17123.9|17043.9|17123.9|17043.9|17121.64|17041.64|10
1721383520000|2024-07-19 10:05:20|17123.79|17043.79|17127.08|17047.08|17127.08|17047.08|17123.79|17043.79|10
1721383530000|2024-07-19 10:05:30|17127.15|17047.15|17127.95|17047.95|17128.21|17048.21|17127.15|17047.15|10
1721383540000|2024-07-19 10:05:40|17127.91|17047.91|17130.08|17050.08|17130.08|17050.08|17127.91|17047.91|10
1721383550000|2024-07-19 10:05:50|17130.14|17050.14|17132.59|17052.59|17132.59|17052.59|17130.13|17050.13|10
1721383560000|2024-07-19 10:06:00|17132.57|17052.57|17133.13|17053.13|17133.35|17053.35|17132.48|17052.48|10
1721383570000|2024-07-19 10:06:10|17133.69|17053.69|17134.62|17054.62|17134.62|17054.62|17133.69|17053.69|10
1721383580000|2024-07-19 10:06:20|17134.2|17054.2|17133.73|17053.73|17134.2|17054.2|17132.88|17052.88|10
1721383590000|2024-07-19 10:06:30|17133.7|17053.7|17132.7|17052.7|17134.41|17054.41|17132.7|17052.7|10
1721383600000|2024-07-19 10:06:40|17132.64|17052.64|17134.44|17054.44|17134.44|17054.44|17132.64|17052.64|10
1721383610000|2024-07-19 10:06:50|17134.4|17054.4|17136.75|17056.75|17136.75|17056.75|17134.4|17054.4|10
1721383620000|2024-07-19 10:07:00|17137.95|17057.95|17139.89|17059.89|17139.89|17059.89|17137.95|17057.95|10
1721383630000|2024-07-19 10:07:10|17141.09|17061.09|17139.72|17059.72|17141.55|17061.55|17139.72|17059.72|10
1721383640000|2024-07-19 10:07:20|17139.71|17059.71|17140.94|17060.94|17140.94|17060.94|17138.89|17058.89|10
1721383650000|2024-07-19 10:07:30|17140.93|17060.93|17144.42|17064.42|17144.48|17064.48|17140.93|17060.93|10
1721383660000|2024-07-19 10:07:40|17144.83|17064.83|17145.26|17065.26|17145.26|17065.26|17144.55|17064.55|10
1721383670000|2024-07-19 10:07:50|17145.63|17065.63|17145.87|17065.87|17146.03|17066.03|17145.63|17065.63|9
1721383680000|2024-07-19 10:08:00|17145.89|17065.89|17148.12|17068.12|17148.12|17068.12|17145.89|17065.89|10
1721383690000|2024-07-19 10:08:10|17148.37|17068.37|17146.45|17066.45|17148.76|17068.76|17146.45|17066.45|9
1721383700000|2024-07-19 10:08:20|17146.46|17066.46|17146.56|17066.56|17146.72|17066.72|17146.19|17066.19|10
1721383710000|2024-07-19 10:08:30|17146.62|17066.62|17146.45|17066.45|17146.62|17066.62|17145.49|17065.49|10
1721383720000|2024-07-19 10:08:40|17146.23|17066.23|17144.63|17064.63|17146.23|17066.23|17144.63|17064.63|10
1721383730000|2024-07-19 10:08:50|17144.65|17064.65|17144.4|17064.4|17144.65|17064.65|17144.17|17064.17|9
1721383740000|2024-07-19 10:09:00|17144.15|17064.15|17140.19|17060.19|17144.15|17064.15|17140.12|17060.12|10
1721383750000|2024-07-19 10:09:10|17140.49|17060.49|17141.08|17061.08|17141.29|17061.29|17140.49|17060.49|10
1721383760000|2024-07-19 10:09:20|17140.98|17060.98|17141.04|17061.04|17141.06|17061.06|17140.92|17060.92|9
1721383770000|2024-07-19 10:09:30|17140.79|17060.79|17140.36|17060.36|17140.95|17060.95|17140.36|17060.36|9
1721383780000|2024-07-19 10:09:40|17140.02|17060.02|17139.81|17059.81|17140.02|17060.02|17139.14|17059.14|9
1721383790000|2024-07-19 10:09:50|17139.98|17059.98|17141.35|17061.35|17141.35|17061.35|17139.98|17059.98|10
1721383800000|2024-07-19 10:10:00|17141.62|17061.62|17140.85|17060.85|17141.66|17061.66|17140.6|17060.6|10
1721383810000|2024-07-19 10:10:10|17140.72|17060.72|17143.4|17063.4|17143.4|17063.4|17140.72|17060.72|10
1721383820000|2024-07-19 10:10:20|17143.34|17063.34|17143.29|17063.29|17143.34|17063.34|17142.71|17062.71|9
1721383830000|2024-07-19 10:10:30|17143.24|17063.24|17145.12|17065.12|17145.12|17065.12|17142.99|17062.99|10
1721383840000|2024-07-19 10:10:40|17145.13|17065.13|17145.27|17065.27|17145.54|17065.54|17145.07|17065.07|10
1721383850000|2024-07-19 10:10:50|17145.22|17065.22|17145.47|17065.47|17146.51|17066.51|17145.22|17065.22|10
1721383860000|2024-07-19 10:11:00|17145.13|17065.13|17145|17065|17145.13|17065.13|17144.3|17064.3|10
1721383870000|2024-07-19 10:11:10|17144.99|17064.99|17144.96|17064.96|17145.36|17065.36|17144.78|17064.78|10
1721383880000|2024-07-19 10:11:20|17144.99|17064.99|17144.54|17064.54|17145.02|17065.02|17144.54|17064.54|10
1721383890000|2024-07-19 10:11:30|17144.24|17064.24|17142.64|17062.64|17144.24|17064.24|17142.64|17062.64|9
1721383900000|2024-07-19 10:11:40|17142.49|17062.49|17141.26|17061.26|17142.52|17062.52|17141.26|17061.26|10
1721383910000|2024-07-19 10:11:50|17141.27|17061.27|17140.07|17060.07|17141.27|17061.27|17140.07|17060.07|9
1721383920000|2024-07-19 10:12:00|17140.03|17060.03|17142.34|17062.34|17142.34|17062.34|17140.03|17060.03|10
1721383930000|2024-07-19 10:12:10|17142.36|17062.36|17143.2|17063.2|17143.26|17063.26|17142.11|17062.11|10
1721383940000|2024-07-19 10:12:20|17143.1|17063.1|17140.15|17060.15|17143.1|17063.1|17140.15|17060.15|10
1721383950000|2024-07-19 10:12:30|17140.23|17060.23|17139.55|17059.55|17140.23|17060.23|17139.55|17059.55|10
1721383960000|2024-07-19 10:12:40|17139.6|17059.6|17140.75|17060.75|17140.79|17060.79|17139.56|17059.56|10
1721383970000|2024-07-19 10:12:50|17140.84|17060.84|17140.73|17060.73|17141|17061|17140.73|17060.73|9
1721383980000|2024-07-19 10:13:00|17140.69|17060.69|17139.65|17059.65|17140.69|17060.69|17139.65|17059.65|9
1721383990000|2024-07-19 10:13:10|17139.52|17059.52|17139.89|17059.89|17140.05|17060.05|17139.52|17059.52|9
1721384000000|2024-07-19 10:13:20|17139.92|17059.92|17140.04|17060.04|17140.04|17060.04|17139.62|17059.62|10
1721384010000|2024-07-19 10:13:30|17140.24|17060.24|17141.57|17061.57|17141.57|17061.57|17140.24|17060.24|10
1721384020000|2024-07-19 10:13:40|17141.59|17061.59|17143.11|17063.11|17143.11|17063.11|17141.59|17061.59|10
1721384030000|2024-07-19 10:13:50|17144.08|17064.08|17144.56|17064.56|17145.35|17065.35|17144.08|17064.08|9
1721384040000|2024-07-19 10:14:00|17144.59|17064.59|17144.71|17064.71|17145.08|17065.08|17144.54|17064.54|9
1721384050000|2024-07-19 10:14:10|17144.75|17064.75|17149.54|17069.54|17149.63|17069.63|17144.75|17064.75|10
1721384060000|2024-07-19 10:14:20|17149.58|17069.58|17150.14|17070.14|17150.14|17070.14|17149.25|17069.25|10
1721384070000|2024-07-19 10:14:30|17150.12|17070.12|17150.49|17070.49|17150.49|17070.49|17149.91|17069.91|9
1721384080000|2024-07-19 10:14:40|17150.87|17070.87|17151.56|17071.56|17151.58|17071.58|17150.87|17070.87|10
1721384090000|2024-07-19 10:14:50|17151.7|17071.7|17151.58|17071.58|17151.71|17071.71|17151.55|17071.55|9
1721384100000|2024-07-19 10:15:00|17151.59|17071.59|17151.23|17071.23|17151.78|17071.78|17151.02|17071.02|10
1721384110000|2024-07-19 10:15:10|17151.22|17071.22|17150.8|17070.8|17151.23|17071.23|17150.55|17070.55|10
1721384120000|2024-07-19 10:15:20|17151.09|17071.09|17153.7|17073.7|17153.7|17073.7|17151.09|17071.09|10
1721384130000|2024-07-19 10:15:30|17153.76|17073.76|17155.31|17075.31|17155.31|17075.31|17153.75|17073.75|10
1721384140000|2024-07-19 10:15:40|17155.33|17075.33|17155.36|17075.36|17155.46|17075.46|17154.1|17074.1|10
1721384150000|2024-07-19 10:15:50|17155.55|17075.55|17156.54|17076.54|17156.64|17076.64|17155.55|17075.55|10
1721384160000|2024-07-19 10:16:00|17156.6|17076.6|17158.4|17078.4|17158.4|17078.4|17156.6|17076.6|9
1721384170000|2024-07-19 10:16:10|17158.97|17078.97|17159.78|17079.78|17159.83|17079.83|17158.97|17078.97|10
1721384180000|2024-07-19 10:16:20|17159.97|17079.97|17159.97|17079.97|17161.58|17081.58|17159.77|17079.77|9
1721384190000|2024-07-19 10:16:30|17159.83|17079.83|17160.69|17080.69|17160.8|17080.8|17159.83|17079.83|10
1721384200000|2024-07-19 10:16:40|17161.3|17081.3|17167.17|17087.17|17167.17|17087.17|17161.3|17081.3|10
1721384210000|2024-07-19 10:16:50|17167.19|17087.19|17170.36|17090.36|17170.36|17090.36|17167.19|17087.19|10
1721384220000|2024-07-19 10:17:00|17170.54|17090.54|17174.59|17094.59|17174.59|17094.59|17170.53|17090.53|10
1721384230000|2024-07-19 10:17:10|17174.33|17094.33|17176.07|17096.07|17176.38|17096.38|17174.33|17094.33|10
1721384240000|2024-07-19 10:17:20|17175.99|17095.99|17176.58|17096.58|17176.63|17096.63|17175.99|17095.99|9
1721384250000|2024-07-19 10:17:30|17176.62|17096.62|17186.54|17106.54|17186.54|17106.54|17176.62|17096.62|9
1721384260000|2024-07-19 10:17:40|17186.29|17106.29|17187.4|17107.4|17187.4|17107.4|17186.29|17106.29|10
1721384270000|2024-07-19 10:17:50|17187.41|17107.41|17188.62|17108.62|17188.62|17108.62|17187.41|17107.41|9
1721384280000|2024-07-19 10:18:00|17189.19|17109.19|17190.69|17110.69|17190.82|17110.82|17189.19|17109.19|10
1721384290000|2024-07-19 10:18:10|17190.58|17110.58|17187.7|17107.7|17190.58|17110.58|17187.7|17107.7|10
1721384300000|2024-07-19 10:18:20|17186.91|17106.91|17185.79|17105.79|17186.91|17106.91|17185.78|17105.78|10
1721384310000|2024-07-19 10:18:30|17186.08|17106.08|17186.17|17106.17|17186.44|17106.44|17186.08|17106.08|7
1721384320000|2024-07-19 10:18:40|17186.74|17106.74|17187.49|17107.49|17187.76|17107.76|17186.74|17106.74|10
1721384330000|2024-07-19 10:18:50|17187.58|17107.58|17189.62|17109.62|17189.62|17109.62|17187.43|17107.43|10
1721384340000|2024-07-19 10:19:00|17189.71|17109.71|17188.96|17108.96|17189.94|17109.94|17188.96|17108.96|10
1721384350000|2024-07-19 10:19:10|17188.98|17108.98|17189.18|17109.18|17189.21|17109.21|17188.97|17108.97|9
1721384360000|2024-07-19 10:19:20|17189.41|17109.41|17190|17110|17190.41|17110.41|17188.65|17108.65|10
1721384370000|2024-07-19 10:19:30|17190.25|17110.25|17195.11|17115.11|17195.36|17115.36|17190.25|17110.25|10
1721384380000|2024-07-19 10:19:40|17194.89|17114.89|17200.35|17120.35|17200.63|17120.63|17194.89|17114.89|10
1721384390000|2024-07-19 10:19:50|17200.36|17120.36|17202.52|17122.52|17202.52|17122.52|17200.36|17120.36|10
1721384400000|2024-07-19 10:20:00|17202.64|17122.64|17201.47|17121.47|17203|17123|17201.47|17121.47|10
1721384410000|2024-07-19 10:20:10|17202.95|17122.95|17202.92|17122.92|17203.82|17123.82|17202.92|17122.92|10
1721384420000|2024-07-19 10:20:20|17202.85|17122.85|17201.73|17121.73|17202.85|17122.85|17201.73|17121.73|9
1721384430000|2024-07-19 10:20:30|17201.72|17121.72|17200.55|17120.55|17201.72|17121.72|17200.55|17120.55|9
1721384440000|2024-07-19 10:20:40|17200.9|17120.9|17203.8|17123.8|17203.8|17123.8|17200.9|17120.9|10
1721384450000|2024-07-19 10:20:50|17203.87|17123.87|17203.32|17123.32|17203.87|17123.87|17203.32|17123.32|10
1721384460000|2024-07-19 10:21:00|17202.82|17122.82|17201.64|17121.64|17202.82|17122.82|17201.3|17121.3|10
1721384470000|2024-07-19 10:21:10|17201.59|17121.59|17200.1|17120.1|17201.59|17121.59|17200.1|17120.1|9
1721384480000|2024-07-19 10:21:20|17200.04|17120.04|17200.29|17120.29|17200.29|17120.29|17199.93|17119.93|9
1721384490000|2024-07-19 10:21:30|17200.13|17120.13|17199.57|17119.57|17200.16|17120.16|17199.45|17119.45|10
1721384500000|2024-07-19 10:21:40|17199.17|17119.17|17196.94|17116.94|17199.17|17119.17|17196.94|17116.94|10
1721384510000|2024-07-19 10:21:50|17196.8|17116.8|17196.37|17116.37|17196.91|17116.91|17196.37|17116.37|10
1721384520000|2024-07-19 10:22:00|17195.99|17115.99|17196.59|17116.59|17196.69|17116.69|17195.71|17115.71|10
1721384530000|2024-07-19 10:22:10|17196.62|17116.62|17197.62|17117.62|17197.62|17117.62|17196.62|17116.62|10
1721384540000|2024-07-19 10:22:20|17197.64|17117.64|17197.02|17117.02|17197.64|17117.64|17196.87|17116.87|9
1721384550000|2024-07-19 10:22:30|17196.85|17116.85|17196.89|17116.89|17196.99|17116.99|17196.77|17116.77|9
1721384560000|2024-07-19 10:22:40|17196.96|17116.96|17196.27|17116.27|17196.96|17116.96|17196.27|17116.27|10
1721384570000|2024-07-19 10:22:50|17196.33|17116.33|17195.46|17115.46|17196.36|17116.36|17195.46|17115.46|10
1721384580000|2024-07-19 10:23:00|17195.14|17115.14|17191.23|17111.23|17195.14|17115.14|17191.23|17111.23|10
1721384590000|2024-07-19 10:23:10|17190.95|17110.95|17187.44|17107.44|17190.95|17110.95|17187.27|17107.27|10
1721384600000|2024-07-19 10:23:20|17187.43|17107.43|17188.04|17108.04|17188.04|17108.04|17187.1|17107.1|9
1721384610000|2024-07-19 10:23:30|17188.27|17108.27|17188.4|17108.4|17188.67|17108.67|17188.27|17108.27|10
1721384620000|2024-07-19 10:23:40|17188.45|17108.45|17186.98|17106.98|17189.21|17109.21|17186.98|17106.98|10
1721384630000|2024-07-19 10:23:50|17186.88|17106.88|17187.4|17107.4|17187.4|17107.4|17186.54|17106.54|10
1721384640000|2024-07-19 10:24:00|17188.03|17108.03|17187.65|17107.65|17188.06|17108.06|17187.29|17107.29|10
1721384650000|2024-07-19 10:24:10|17187.67|17107.67|17186.83|17106.83|17188.02|17108.02|17186.83|17106.83|10
1721384660000|2024-07-19 10:24:20|17186.76|17106.76|17185.19|17105.19|17186.76|17106.76|17185.19|17105.19|10
1721384670000|2024-07-19 10:24:30|17184.99|17104.99|17184.66|17104.66|17184.99|17104.99|17184|17104|10
1721384680000|2024-07-19 10:24:40|17184.65|17104.65|17183.61|17103.61|17184.65|17104.65|17183.43|17103.43|10
1721384690000|2024-07-19 10:24:50|17183.53|17103.53|17183.58|17103.58|17183.62|17103.62|17183.46|17103.46|10
1721384700000|2024-07-19 10:25:00|17183.43|17103.43|17184.17|17104.17|17184.17|17104.17|17183.4|17103.4|10
1721384710000|2024-07-19 10:25:10|17184.88|17104.88|17187.41|17107.41|17187.41|17107.41|17184.88|17104.88|10
1721384720000|2024-07-19 10:25:20|17187.45|17107.45|17187.69|17107.69|17187.69|17107.69|17187.36|17107.36|10
1721384730000|2024-07-19 10:25:30|17187.43|17107.43|17188.94|17108.94|17188.94|17108.94|17187.43|17107.43|10
1721384740000|2024-07-19 10:25:40|17188.98|17108.98|17188.5|17108.5|17189.04|17109.04|17188.5|17108.5|10
1721384750000|2024-07-19 10:25:50|17188.47|17108.47|17187.55|17107.55|17188.47|17108.47|17187.55|17107.55|10
1721384760000|2024-07-19 10:26:00|17187.09|17107.09|17186.76|17106.76|17187.21|17107.21|17186.76|17106.76|9
1721384770000|2024-07-19 10:26:10|17186.77|17106.77|17185.48|17105.48|17186.97|17106.97|17185.48|17105.48|10
1721384780000|2024-07-19 10:26:20|17185.41|17105.41|17183.84|17103.84|17185.41|17105.41|17183.84|17103.84|10
1721384790000|2024-07-19 10:26:30|17183.62|17103.62|17184.94|17104.94|17184.94|17104.94|17183.35|17103.35|9
1721384800000|2024-07-19 10:26:40|17184.95|17104.95|17185.91|17105.91|17186.1|17106.1|17184.95|17104.95|9
1721384810000|2024-07-19 10:26:50|17185.74|17105.74|17186.8|17106.8|17186.89|17106.89|17185.74|17105.74|10
1721384820000|2024-07-19 10:27:00|17186.54|17106.54|17186.28|17106.28|17186.83|17106.83|17186.28|17106.28|10
1721384830000|2024-07-19 10:27:10|17186.26|17106.26|17186.26|17106.26|17186.28|17106.28|17185.96|17105.96|9
1721384840000|2024-07-19 10:27:20|17186.36|17106.36|17187.92|17107.92|17187.92|17107.92|17186.36|17106.36|10
1721384850000|2024-07-19 10:27:30|17188.17|17108.17|17188.72|17108.72|17188.83|17108.83|17188.17|17108.17|10
1721384860000|2024-07-19 10:27:40|17188.95|17108.95|17189.07|17109.07|17189.07|17109.07|17188.5|17108.5|10
1721384870000|2024-07-19 10:27:50|17189.03|17109.03|17188.16|17108.16|17189.07|17109.07|17187.94|17107.94|9
1721384880000|2024-07-19 10:28:00|17187.95|17107.95|17188.41|17108.41|17188.41|17108.41|17187.6|17107.6|10
1721384890000|2024-07-19 10:28:10|17188.52|17108.52|17189.08|17109.08|17189.27|17109.27|17188.52|17108.52|10
1721384900000|2024-07-19 10:28:20|17188.81|17108.81|17189.34|17109.34|17189.55|17109.55|17188.81|17108.81|10
1721384910000|2024-07-19 10:28:30|17189.41|17109.41|17190.44|17110.44|17190.44|17110.44|17189.41|17109.41|9
1721384920000|2024-07-19 10:28:40|17190.77|17110.77|17192.61|17112.61|17192.61|17112.61|17190.77|17110.77|9
1721384930000|2024-07-19 10:28:50|17192.93|17112.93|17193.05|17113.05|17193.42|17113.42|17192.82|17112.82|10
1721384940000|2024-07-19 10:29:00|17193.71|17113.71|17194.94|17114.94|17194.95|17114.95|17193.71|17113.71|9
1721384950000|2024-07-19 10:29:10|17194.99|17114.99|17196.33|17116.33|17196.33|17116.33|17194.98|17114.98|10
1721384960000|2024-07-19 10:29:20|17196.15|17116.15|17197.43|17117.43|17197.43|17117.43|17196.15|17116.15|10
1721384970000|2024-07-19 10:29:30|17197.45|17117.45|17198.66|17118.66|17198.66|17118.66|17197.45|17117.45|10
1721384980000|2024-07-19 10:29:40|17198.65|17118.65|17198.8|17118.8|17199.13|17119.13|17198.65|17118.65|10
1721384990000|2024-07-19 10:29:50|17198.84|17118.84|17197.8|17117.8|17199.21|17119.21|17197.8|17117.8|10
1721385000000|2024-07-19 10:30:00|17197.74|17117.74|17197.98|17117.98|17198.47|17118.47|17197.64|17117.64|10
1721385010000|2024-07-19 10:30:10|17197.9|17117.9|17196.19|17116.19|17198.07|17118.07|17196.19|17116.19|9
1721385020000|2024-07-19 10:30:20|17196.3|17116.3|17199.46|17119.46|17199.46|17119.46|17196.1|17116.1|10
1721385030000|2024-07-19 10:30:30|17199.72|17119.72|17200.95|17120.95|17200.95|17120.95|17199.62|17119.62|10
1721385040000|2024-07-19 10:30:40|17201|17121|17200.48|17120.48|17201|17121|17200.19|17120.19|10
1721385050000|2024-07-19 10:30:50|17200.51|17120.51|17200.56|17120.56|17200.61|17120.61|17200.38|17120.38|9
1721385060000|2024-07-19 10:31:00|17200.48|17120.48|17203.87|17123.87|17203.87|17123.87|17200.47|17120.47|10
1721385070000|2024-07-19 10:31:10|17204.42|17124.42|17206.13|17126.13|17206.13|17126.13|17204.42|17124.42|10
1721385080000|2024-07-19 10:31:20|17206.42|17126.42|17208.13|17128.13|17208.17|17128.17|17206.32|17126.32|10
1721385090000|2024-07-19 10:31:30|17207.94|17127.94|17209.93|17129.93|17209.93|17129.93|17207.73|17127.73|10
1721385100000|2024-07-19 10:31:40|17210.25|17130.25|17210.39|17130.39|17211.24|17131.24|17210.25|17130.25|10
1721385110000|2024-07-19 10:31:50|17210.58|17130.58|17212.53|17132.53|17212.53|17132.53|17210.35|17130.35|10
1721385120000|2024-07-19 10:32:00|17212.77|17132.77|17214.46|17134.46|17214.73|17134.73|17212.77|17132.77|10
1721385130000|2024-07-19 10:32:10|17214.01|17134.01|17215.11|17135.11|17216.47|17136.47|17213.36|17133.36|10
1721385140000|2024-07-19 10:32:20|17215.1|17135.1|17214.07|17134.07|17215.1|17135.1|17214.07|17134.07|10
1721385150000|2024-07-19 10:32:30|17214.2|17134.2|17215.3|17135.3|17215.46|17135.46|17214.2|17134.2|10
1721385160000|2024-07-19 10:32:40|17215.63|17135.63|17216.27|17136.27|17216.58|17136.58|17215.63|17135.63|9
1721385170000|2024-07-19 10:32:50|17216.31|17136.31|17214.37|17134.37|17216.31|17136.31|17214.37|17134.37|9
1721385180000|2024-07-19 10:33:00|17214.36|17134.36|17215.4|17135.4|17215.71|17135.71|17214.36|17134.36|10
1721385190000|2024-07-19 10:33:10|17215.44|17135.44|17215.64|17135.64|17215.65|17135.65|17215.14|17135.14|9
1721385200000|2024-07-19 10:33:20|17215.46|17135.46|17217.87|17137.87|17217.88|17137.88|17215.46|17135.46|10
1721385210000|2024-07-19 10:33:30|17217.93|17137.93|17217.84|17137.84|17217.93|17137.93|17217.84|17137.84|10
1721385220000|2024-07-19 10:33:40|17217.87|17137.87|17217.39|17137.39|17217.89|17137.89|17217.37|17137.37|9
1721385230000|2024-07-19 10:33:50|17217.51|17137.51|17215.71|17135.71|17217.51|17137.51|17215.71|17135.71|10
1721385240000|2024-07-19 10:34:00|17215.98|17135.98|17216.06|17136.06|17216.28|17136.28|17215.95|17135.95|9
1721385250000|2024-07-19 10:34:10|17216|17136|17214.84|17134.84|17216|17136|17214.84|17134.84|9
1721385260000|2024-07-19 10:34:20|17214.88|17134.88|17214.91|17134.91|17214.91|17134.91|17214.67|17134.67|10
1721385270000|2024-07-19 10:34:30|17214.9|17134.9|17214.64|17134.64|17214.94|17134.94|17214.59|17134.59|10
1721385280000|2024-07-19 10:34:40|17214.15|17134.15|17213.96|17133.96|17214.15|17134.15|17213.95|17133.95|9
1721385290000|2024-07-19 10:34:50|17213.93|17133.93|17212.73|17132.73|17214.05|17134.05|17212.73|17132.73|10
1721385300000|2024-07-19 10:35:00|17212.71|17132.71|17211.04|17131.04|17212.71|17132.71|17211.04|17131.04|10
1721385310000|2024-07-19 10:35:10|17211.01|17131.01|17211.63|17131.63|17211.63|17131.63|17210.62|17130.62|8
1721385320000|2024-07-19 10:35:20|17211.77|17131.77|17212.48|17132.48|17212.48|17132.48|17210.97|17130.97|10
1721385330000|2024-07-19 10:35:30|17212.58|17132.58|17214.15|17134.15|17214.29|17134.29|17212.58|17132.58|9
1721385340000|2024-07-19 10:35:40|17214.44|17134.44|17215.62|17135.62|17216.23|17136.23|17214.44|17134.44|10
1721385350000|2024-07-19 10:35:50|17215.75|17135.75|17216.94|17136.94|17217|17137|17215.75|17135.75|9
1721385360000|2024-07-19 10:36:00|17217|17137|17217.02|17137.02|17217.23|17137.23|17216.8|17136.8|9
1721385370000|2024-07-19 10:36:10|17217.38|17137.38|17217.86|17137.86|17217.86|17137.86|17217.06|17137.06|10
1721385380000|2024-07-19 10:36:20|17217.98|17137.98|17216.85|17136.85|17218|17138|17216.85|17136.85|10
1721385390000|2024-07-19 10:36:30|17216.74|17136.74|17216.62|17136.62|17217|17137|17216.62|17136.62|9
1721385400000|2024-07-19 10:36:40|17216.76|17136.76|17216.47|17136.47|17217.01|17137.01|17216.47|17136.47|10
1721385410000|2024-07-19 10:36:50|17216.44|17136.44|17216.21|17136.21|17216.5|17136.5|17216.21|17136.21|6
1721385420000|2024-07-19 10:37:00|17216.18|17136.18|17217.15|17137.15|17217.15|17137.15|17216.18|17136.18|9
1721385430000|2024-07-19 10:37:10|17217.2|17137.2|17217.87|17137.87|17217.87|17137.87|17217.11|17137.11|7
1721385440000|2024-07-19 10:37:20|17218.15|17138.15|17217.82|17137.82|17218.15|17138.15|17217.34|17137.34|9
1721385450000|2024-07-19 10:37:30|17217.83|17137.83|17217.75|17137.75|17217.83|17137.83|17217.6|17137.6|8
1721385460000|2024-07-19 10:37:40|17217.76|17137.76|17217.41|17137.41|17217.76|17137.76|17217.4|17137.4|10
1721385470000|2024-07-19 10:37:50|17216.39|17136.39|17215.39|17135.39|17216.39|17136.39|17215.24|17135.24|10
1721385480000|2024-07-19 10:38:00|17215.32|17135.32|17212.76|17132.76|17215.32|17135.32|17212.69|17132.69|10
1721385490000|2024-07-19 10:38:10|17212.99|17132.99|17210.49|17130.49|17213.16|17133.16|17210.49|17130.49|10
1721385500000|2024-07-19 10:38:20|17210.45|17130.45|17209.12|17129.12|17210.45|17130.45|17208.89|17128.89|10
1721385510000|2024-07-19 10:38:30|17209.14|17129.14|17208.49|17128.49|17209.22|17129.22|17208.49|17128.49|9
1721385520000|2024-07-19 10:38:40|17208.42|17128.42|17207.57|17127.57|17208.42|17128.42|17207.56|17127.56|9
1721385530000|2024-07-19 10:38:50|17207.53|17127.53|17206.32|17126.32|17207.67|17127.67|17206.12|17126.12|10
1721385540000|2024-07-19 10:39:00|17206.43|17126.43|17206.51|17126.51|17206.88|17126.88|17206.43|17126.43|9
1721385550000|2024-07-19 10:39:10|17206.4|17126.4|17202.99|17122.99|17206.41|17126.41|17202.99|17122.99|10
1721385560000|2024-07-19 10:39:20|17201.58|17121.58|17200.64|17120.64|17201.58|17121.58|17200.64|17120.64|10
1721385570000|2024-07-19 10:39:30|17201.82|17121.82|17202.24|17122.24|17202.42|17122.42|17201.81|17121.81|10
1721385580000|2024-07-19 10:39:40|17201.51|17121.51|17199.08|17119.08|17201.51|17121.51|17199.04|17119.04|10
1721385590000|2024-07-19 10:39:50|17198.93|17118.93|17196.63|17116.63|17198.94|17118.94|17196.57|17116.57|9
1721385600000|2024-07-19 10:40:00|17196.61|17116.61|17194.77|17114.77|17196.61|17116.61|17194.71|17114.71|10
1721385610000|2024-07-19 10:40:10|17194.76|17114.76|17197.11|17117.11|17197.11|17117.11|17194.56|17114.56|10
1721385620000|2024-07-19 10:40:20|17197.4|17117.4|17199.03|17119.03|17199.44|17119.44|17197.38|17117.38|10
1721385630000|2024-07-19 10:40:30|17199.07|17119.07|17197.78|17117.78|17199.17|17119.17|17197.53|17117.53|10
1721385640000|2024-07-19 10:40:40|17196.34|17116.34|17193.84|17113.84|17196.34|17116.34|17193.84|17113.84|9
1721385650000|2024-07-19 10:40:50|17193.88|17113.88|17192.78|17112.78|17193.88|17113.88|17192.78|17112.78|10
1721385660000|2024-07-19 10:41:00|17192.77|17112.77|17192.18|17112.18|17192.96|17112.96|17192.11|17112.11|10
1721385670000|2024-07-19 10:41:10|17191.99|17111.99|17191.22|17111.22|17191.99|17111.99|17191.22|17111.22|10
1721385680000|2024-07-19 10:41:20|17191.64|17111.64|17192.99|17112.99|17193.02|17113.02|17191.64|17111.64|10
1721385690000|2024-07-19 10:41:30|17193.37|17113.37|17194.18|17114.18|17194.18|17114.18|17193.37|17113.37|10
1721385700000|2024-07-19 10:41:40|17194.22|17114.22|17191.55|17111.55|17194.86|17114.86|17191.55|17111.55|9
1721385710000|2024-07-19 10:41:50|17191.5|17111.5|17191.02|17111.02|17191.5|17111.5|17191.02|17111.02|10
1721385720000|2024-07-19 10:42:00|17190.99|17110.99|17190.41|17110.41|17190.99|17110.99|17190.41|17110.41|10
1721385730000|2024-07-19 10:42:10|17190.42|17110.42|17190.35|17110.35|17190.7|17110.7|17190.27|17110.27|10
1721385740000|2024-07-19 10:42:20|17190.25|17110.25|17189.82|17109.82|17190.37|17110.37|17189.82|17109.82|10
1721385750000|2024-07-19 10:42:30|17189.66|17109.66|17188.37|17108.37|17189.77|17109.77|17188.37|17108.37|9
1721385760000|2024-07-19 10:42:40|17188.36|17108.36|17188.78|17108.78|17188.78|17108.78|17188.25|17108.25|10
1721385770000|2024-07-19 10:42:50|17188.89|17108.89|17189.14|17109.14|17189.14|17109.14|17188.77|17108.77|10
1721385780000|2024-07-19 10:43:00|17189.54|17109.54|17189.89|17109.89|17189.92|17109.92|17189.54|17109.54|10
1721385790000|2024-07-19 10:43:10|17189.6|17109.6|17190.6|17110.6|17190.62|17110.62|17189.36|17109.36|10
1721385800000|2024-07-19 10:43:20|17190.57|17110.57|17190.44|17110.44|17190.57|17110.57|17190.44|17110.44|7
1721385810000|2024-07-19 10:43:30|17190.37|17110.37|17190.13|17110.13|17190.57|17110.57|17190.11|17110.11|10
1721385820000|2024-07-19 10:43:40|17190.78|17110.78|17189.85|17109.85|17190.82|17110.82|17189.82|17109.82|10
1721385830000|2024-07-19 10:43:50|17189.67|17109.67|17189.64|17109.64|17189.67|17109.67|17189.45|17109.45|9
1721385840000|2024-07-19 10:44:00|17189.74|17109.74|17189.34|17109.34|17189.83|17109.83|17189.34|17109.34|10
1721385850000|2024-07-19 10:44:10|17189.36|17109.36|17190.83|17110.83|17190.83|17110.83|17189.36|17109.36|10
1721385860000|2024-07-19 10:44:20|17190.79|17110.79|17190.39|17110.39|17190.79|17110.79|17190.39|17110.39|9
1721385870000|2024-07-19 10:44:30|17190.69|17110.69|17191.33|17111.33|17191.33|17111.33|17190.69|17110.69|10
1721385880000|2024-07-19 10:44:40|17191.36|17111.36|17191.9|17111.9|17191.9|17111.9|17191.33|17111.33|10
1721385890000|2024-07-19 10:44:50|17192.65|17112.65|17193.87|17113.87|17193.87|17113.87|17192.65|17112.65|9
1721385900000|2024-07-19 10:45:00|17193.82|17113.82|17194.92|17114.92|17194.92|17114.92|17193.82|17113.82|9
1721385910000|2024-07-19 10:45:10|17195.38|17115.38|17196.43|17116.43|17196.43|17116.43|17195.38|17115.38|10
1721385920000|2024-07-19 10:45:20|17196.41|17116.41|17195.92|17115.92|17196.62|17116.62|17195.92|17115.92|10
1721385930000|2024-07-19 10:45:30|17196.14|17116.14|17197.88|17117.88|17197.88|17117.88|17195.89|17115.89|10
1721385940000|2024-07-19 10:45:40|17198.17|17118.17|17199.87|17119.87|17199.9|17119.9|17198.17|17118.17|9
1721385950000|2024-07-19 10:45:50|17199.05|17119.05|17199.23|17119.23|17199.96|17119.96|17199.05|17119.05|9
1721385960000|2024-07-19 10:46:00|17199.11|17119.11|17198.19|17118.19|17199.11|17119.11|17197.75|17117.75|10
1721385970000|2024-07-19 10:46:10|17198.16|17118.16|17196.38|17116.38|17198.2|17118.2|17196.38|17116.38|10
1721385980000|2024-07-19 10:46:20|17197.16|17117.16|17195.88|17115.88|17197.16|17117.16|17194.44|17114.44|10
1721385990000|2024-07-19 10:46:30|17196.19|17116.19|17198.42|17118.42|17198.42|17118.42|17196.19|17116.19|10
1721386000000|2024-07-19 10:46:40|17198.74|17118.74|17199.76|17119.76|17200.07|17120.07|17198.74|17118.74|10
1721386010000|2024-07-19 10:46:50|17199.81|17119.81|17201.39|17121.39|17201.39|17121.39|17199.81|17119.81|10
1721386020000|2024-07-19 10:47:00|17202.28|17122.28|17205.47|17125.47|17205.47|17125.47|17202.28|17122.28|9
1721386030000|2024-07-19 10:47:10|17205.62|17125.62|17205.69|17125.69|17206.48|17126.48|17205.62|17125.62|10
1721386040000|2024-07-19 10:47:20|17205.58|17125.58|17203.66|17123.66|17205.58|17125.58|17203.59|17123.59|10
1721386050000|2024-07-19 10:47:30|17202.77|17122.77|17199.76|17119.76|17202.77|17122.77|17199.76|17119.76|9
1721386060000|2024-07-19 10:47:40|17199.55|17119.55|17200.43|17120.43|17200.62|17120.62|17199.44|17119.44|10
1721386070000|2024-07-19 10:47:50|17200.63|17120.63|17199.93|17119.93|17200.77|17120.77|17199.93|17119.93|9
1721386080000|2024-07-19 10:48:00|17199.82|17119.82|17200.14|17120.14|17200.31|17120.31|17199.75|17119.75|10
1721386090000|2024-07-19 10:48:10|17200.06|17120.06|17199.94|17119.94|17200.16|17120.16|17199.94|17119.94|10
1721386100000|2024-07-19 10:48:20|17200.04|17120.04|17200.64|17120.64|17200.71|17120.71|17199.91|17119.91|10
1721386110000|2024-07-19 10:48:30|17199.37|17119.37|17198.71|17118.71|17199.37|17119.37|17198.58|17118.58|9
1721386120000|2024-07-19 10:48:40|17198.77|17118.77|17200.51|17120.51|17200.65|17120.65|17198.77|17118.77|10
1721386130000|2024-07-19 10:48:50|17200.57|17120.57|17202.14|17122.14|17202.14|17122.14|17200.57|17120.57|10
1721386140000|2024-07-19 10:49:00|17202.4|17122.4|17202.33|17122.33|17202.82|17122.82|17202.33|17122.33|8
1721386150000|2024-07-19 10:49:10|17202.46|17122.46|17200.85|17120.85|17202.85|17122.85|17200.85|17120.85|10
1721386160000|2024-07-19 10:49:20|17200.64|17120.64|17201.45|17121.45|17201.45|17121.45|17200.43|17120.43|9
1721386170000|2024-07-19 10:49:30|17201.71|17121.71|17201|17121|17202.35|17122.35|17201|17121|10
1721386180000|2024-07-19 10:49:40|17200.96|17120.96|17203.84|17123.84|17203.85|17123.85|17200.95|17120.95|10
1721386190000|2024-07-19 10:49:50|17203.9|17123.9|17205.08|17125.08|17205.08|17125.08|17203.9|17123.9|10
1721386200000|2024-07-19 10:50:00|17204.91|17124.91|17204.1|17124.1|17204.94|17124.94|17203.89|17123.89|10
1721386210000|2024-07-19 10:50:10|17204.13|17124.13|17204.32|17124.32|17204.33|17124.33|17204.05|17124.05|10
1721386220000|2024-07-19 10:50:20|17204.74|17124.74|17206.78|17126.78|17206.78|17126.78|17204.74|17124.74|10
1721386230000|2024-07-19 10:50:30|17206.77|17126.77|17207.2|17127.2|17207.2|17127.2|17206.64|17126.64|10
1721386240000|2024-07-19 10:50:40|17207.24|17127.24|17207.66|17127.66|17207.84|17127.84|17207.24|17127.24|10
1721386250000|2024-07-19 10:50:50|17207.63|17127.63|17206.84|17126.84|17208.01|17128.01|17206.84|17126.84|10
1721386260000|2024-07-19 10:51:00|17206.79|17126.79|17206.86|17126.86|17206.86|17126.86|17206.48|17126.48|10
1721386270000|2024-07-19 10:51:10|17206.98|17126.98|17207.41|17127.41|17207.63|17127.63|17206.98|17126.98|8
1721386280000|2024-07-19 10:51:20|17207.25|17127.25|17207.3|17127.3|17207.58|17127.58|17207.25|17127.25|9
1721386290000|2024-07-19 10:51:30|17206.56|17126.56|17207.06|17127.06|17207.06|17127.06|17206.3|17126.3|9
1721386300000|2024-07-19 10:51:40|17207.31|17127.31|17207.69|17127.69|17208.3|17128.3|17207.31|17127.31|10
1721386310000|2024-07-19 10:51:50|17207.53|17127.53|17204.98|17124.98|17207.53|17127.53|17204.98|17124.98|10
1721386320000|2024-07-19 10:52:00|17205.03|17125.03|17203.93|17123.93|17205.07|17125.07|17203.74|17123.74|10
1721386330000|2024-07-19 10:52:10|17203.13|17123.13|17202.84|17122.84|17203.49|17123.49|17202.54|17122.54|10
1721386340000|2024-07-19 10:52:20|17202.77|17122.77|17203.45|17123.45|17203.6|17123.6|17202.77|17122.77|10
1721386350000|2024-07-19 10:52:30|17203.32|17123.32|17203.09|17123.09|17203.49|17123.49|17203.09|17123.09|10
1721386360000|2024-07-19 10:52:40|17203.13|17123.13|17202.96|17122.96|17203.4|17123.4|17202.96|17122.96|9
1721386370000|2024-07-19 10:52:50|17202.97|17122.97|17200.53|17120.53|17203.63|17123.63|17200.53|17120.53|10
1721386380000|2024-07-19 10:53:00|17200.21|17120.21|17194.37|17114.37|17200.28|17120.28|17194.37|17114.37|10
1721386390000|2024-07-19 10:53:10|17194.47|17114.47|17195.15|17115.15|17195.38|17115.38|17194.14|17114.14|10
1721386400000|2024-07-19 10:53:20|17195.18|17115.18|17195.35|17115.35|17195.78|17115.78|17195.1|17115.1|10
1721386410000|2024-07-19 10:53:30|17194.81|17114.81|17193.89|17113.89|17194.81|17114.81|17193.85|17113.85|10
1721386420000|2024-07-19 10:53:40|17193.97|17113.97|17193.45|17113.45|17194.02|17114.02|17193.45|17113.45|9
1721386430000|2024-07-19 10:53:50|17193.41|17113.41|17191.15|17111.15|17193.41|17113.41|17191.06|17111.06|10
1721386440000|2024-07-19 10:54:00|17190.99|17110.99|17191.54|17111.54|17191.68|17111.68|17190.81|17110.81|10
1721386450000|2024-07-19 10:54:10|17191.21|17111.21|17187.72|17107.72|17191.21|17111.21|17187.72|17107.72|10
1721386460000|2024-07-19 10:54:20|17187.67|17107.67|17184.52|17104.52|17187.67|17107.67|17184.52|17104.52|9
1721386470000|2024-07-19 10:54:30|17184.41|17104.41|17184.31|17104.31|17184.57|17104.57|17184.22|17104.22|8
1721386480000|2024-07-19 10:54:40|17184.21|17104.21|17182.55|17102.55|17184.35|17104.35|17182.55|17102.55|10
1721386490000|2024-07-19 10:54:50|17182.39|17102.39|17182.71|17102.71|17182.76|17102.76|17182.39|17102.39|9
1721386500000|2024-07-19 10:55:00|17182.72|17102.72|17182.74|17102.74|17182.74|17102.74|17182.69|17102.69|10
1721386510000|2024-07-19 10:55:10|17182.68|17102.68|17188.05|17108.05|17188.05|17108.05|17182.68|17102.68|10
1721386520000|2024-07-19 10:55:20|17188.2|17108.2|17190.51|17110.51|17190.59|17110.59|17188.2|17108.2|9
1721386530000|2024-07-19 10:55:30|17190.99|17110.99|17193.72|17113.72|17193.72|17113.72|17190.99|17110.99|10
1721386540000|2024-07-19 10:55:40|17193.79|17113.79|17194.51|17114.51|17194.85|17114.85|17193.79|17113.79|10
1721386550000|2024-07-19 10:55:50|17194.73|17114.73|17194.6|17114.6|17195.2|17115.2|17194.42|17114.42|10
1721386560000|2024-07-19 10:56:00|17194.79|17114.79|17194.33|17114.33|17194.89|17114.89|17194.33|17114.33|10
1721386570000|2024-07-19 10:56:10|17194.38|17114.38|17193.43|17113.43|17194.38|17114.38|17193.32|17113.32|10
1721386580000|2024-07-19 10:56:20|17193.85|17113.85|17193.34|17113.34|17194.04|17114.04|17193.26|17113.26|10
1721386590000|2024-07-19 10:56:30|17193.24|17113.24|17192.54|17112.54|17193.34|17113.34|17192.52|17112.52|10
1721386600000|2024-07-19 10:56:40|17192.57|17112.57|17191.18|17111.18|17192.82|17112.82|17191.17|17111.17|9
1721386610000|2024-07-19 10:56:50|17191.28|17111.28|17191.77|17111.77|17191.77|17111.77|17191.14|17111.14|8
1721386620000|2024-07-19 10:57:00|17191.87|17111.87|17192.28|17112.28|17192.41|17112.41|17191.87|17111.87|9
1721386630000|2024-07-19 10:57:10|17192.31|17112.31|17192.56|17112.56|17192.59|17112.59|17192.31|17112.31|7
1721386640000|2024-07-19 10:57:20|17192.74|17112.74|17191.26|17111.26|17192.74|17112.74|17191.26|17111.26|10
1721386650000|2024-07-19 10:57:30|17191.42|17111.42|17191.67|17111.67|17191.67|17111.67|17190.67|17110.67|9
1721386660000|2024-07-19 10:57:40|17192.02|17112.02|17190.47|17110.47|17193.45|17113.45|17190.46|17110.46|10
1721386670000|2024-07-19 10:57:50|17190.38|17110.38|17190.71|17110.71|17190.76|17110.76|17189.84|17109.84|9
1721386680000|2024-07-19 10:58:00|17190.05|17110.05|17185.36|17105.36|17190.05|17110.05|17185.2|17105.2|10
1721386690000|2024-07-19 10:58:10|17185.53|17105.53|17185.64|17105.64|17185.77|17105.77|17185.14|17105.14|9
1721386700000|2024-07-19 10:58:20|17185.82|17105.82|17185.92|17105.92|17186.27|17106.27|17185.79|17105.79|9
1721386710000|2024-07-19 10:58:30|17185.93|17105.93|17185.66|17105.66|17185.93|17105.93|17185.62|17105.62|9
1721386720000|2024-07-19 10:58:40|17185.52|17105.52|17183.98|17103.98|17185.52|17105.52|17183.98|17103.98|8
1721386730000|2024-07-19 10:58:50|17184.15|17104.15|17184.33|17104.33|17184.53|17104.53|17184.15|17104.15|10
1721386740000|2024-07-19 10:59:00|17183.69|17103.69|17181.98|17101.98|17183.7|17103.7|17181.98|17101.98|10
1721386750000|2024-07-19 10:59:10|17181.74|17101.74|17182.77|17102.77|17182.98|17102.98|17181.27|17101.27|10
1721386760000|2024-07-19 10:59:20|17182.96|17102.96|17183.07|17103.07|17183.23|17103.23|17182.88|17102.88|10
1721386770000|2024-07-19 10:59:30|17182.5|17102.5|17181.9|17101.9|17182.77|17102.77|17181.82|17101.82|10
1721386780000|2024-07-19 10:59:40|17181.89|17101.89|17181.91|17101.91|17181.94|17101.94|17181.73|17101.73|8
1721386790000|2024-07-19 10:59:50|17181.9|17101.9|17181.46|17101.46|17182.04|17102.04|17181.46|17101.46|7
1721386800000|2024-07-19 11:00:00|17181.45|17101.45|17182.85|17102.85|17182.85|17102.85|17181.4|17101.4|10
1721386810000|2024-07-19 11:00:10|17182.69|17102.69|17181.47|17101.47|17182.69|17102.69|17181.47|17101.47|9
1721386820000|2024-07-19 11:00:20|17181.32|17101.32|17180.76|17100.76|17181.32|17101.32|17180.61|17100.61|10
1721386830000|2024-07-19 11:00:30|17181.25|17101.25|17182.75|17102.75|17182.75|17102.75|17180.4|17100.4|10
1721386840000|2024-07-19 11:00:40|17182.78|17102.78|17183.86|17103.86|17183.86|17103.86|17182.78|17102.78|10
1721386850000|2024-07-19 11:00:50|17184.19|17104.19|17184.21|17104.21|17184.21|17104.21|17183.42|17103.42|10
1721386860000|2024-07-19 11:01:00|17183.82|17103.82|17182.49|17102.49|17183.82|17103.82|17182.43|17102.43|8
1721386870000|2024-07-19 11:01:10|17182.43|17102.43|17182.13|17102.13|17182.43|17102.43|17182.01|17102.01|9
1721386880000|2024-07-19 11:01:20|17182.01|17102.01|17180.06|17100.06|17182.01|17102.01|17180.04|17100.04|10
1721386890000|2024-07-19 11:01:30|17180.05|17100.05|17180.56|17100.56|17180.56|17100.56|17180.02|17100.02|9
1721386900000|2024-07-19 11:01:40|17180.55|17100.55|17182.37|17102.37|17182.37|17102.37|17180.51|17100.51|9
1721386910000|2024-07-19 11:01:50|17182.39|17102.39|17183.49|17103.49|17183.49|17103.49|17182.39|17102.39|9
1721386920000|2024-07-19 11:02:00|17183.28|17103.28|17186.51|17106.51|17186.51|17106.51|17183.28|17103.28|10
1721386930000|2024-07-19 11:02:10|17186.65|17106.65|17188.16|17108.16|17188.16|17108.16|17186.65|17106.65|10
1721386940000|2024-07-19 11:02:20|17188.08|17108.08|17189.2|17109.2|17189.2|17109.2|17188.08|17108.08|10
1721386950000|2024-07-19 11:02:30|17189.46|17109.46|17190.61|17110.61|17190.61|17110.61|17189.36|17109.36|10
1721386960000|2024-07-19 11:02:40|17190.64|17110.64|17192.79|17112.79|17192.79|17112.79|17190.64|17110.64|10
1721386970000|2024-07-19 11:02:50|17193.08|17113.08|17195.76|17115.76|17195.76|17115.76|17193.08|17113.08|10
1721386980000|2024-07-19 11:03:00|17196.07|17116.07|17197.88|17117.88|17197.97|17117.97|17196.07|17116.07|10
1721386990000|2024-07-19 11:03:10|17197.89|17117.89|17199.92|17119.92|17200.07|17120.07|17197.74|17117.74|10
1721387000000|2024-07-19 11:03:20|17199.88|17119.88|17201.07|17121.07|17201.07|17121.07|17199.56|17119.56|10
1721387010000|2024-07-19 11:03:30|17201.08|17121.08|17201.01|17121.01|17201.09|17121.09|17200.97|17120.97|9
1721387020000|2024-07-19 11:03:40|17201.61|17121.61|17201.67|17121.67|17202.69|17122.69|17201.58|17121.58|8
1721387030000|2024-07-19 11:03:50|17201.66|17121.66|17205.6|17125.6|17205.6|17125.6|17201.47|17121.47|10
1721387040000|2024-07-19 11:04:00|17206.49|17126.49|17209.67|17129.67|17209.67|17129.67|17206.49|17126.49|10
1721387050000|2024-07-19 11:04:10|17210.42|17130.42|17212.16|17132.16|17212.16|17132.16|17210.42|17130.42|10
1721387060000|2024-07-19 11:04:20|17212.43|17132.43|17213.73|17133.73|17213.73|17133.73|17212.31|17132.31|10
1721387070000|2024-07-19 11:04:30|17213.71|17133.71|17215.17|17135.17|17215.17|17135.17|17213.71|17133.71|10
1721387080000|2024-07-19 11:04:40|17215.42|17135.42|17215.37|17135.37|17215.51|17135.51|17215.35|17135.35|10
1721387090000|2024-07-19 11:04:50|17215.21|17135.21|17212.66|17132.66|17215.21|17135.21|17212.62|17132.62|10
1721387100000|2024-07-19 11:05:00|17212.61|17132.61|17209.17|17129.17|17212.61|17132.61|17209.17|17129.17|10
1721387110000|2024-07-19 11:05:10|17208.87|17128.87|17208.98|17128.98|17209.04|17129.04|17208.55|17128.55|10
1721387120000|2024-07-19 11:05:20|17208.91|17128.91|17208.89|17128.89|17209.03|17129.03|17208.89|17128.89|10
1721387130000|2024-07-19 11:05:30|17207.8|17127.8|17204.42|17124.42|17208.15|17128.15|17204.42|17124.42|10
1721387140000|2024-07-19 11:05:40|17203.51|17123.51|17203.09|17123.09|17204.04|17124.04|17202.4|17122.4|10
1721387150000|2024-07-19 11:05:50|17202.96|17122.96|17203.39|17123.39|17204.67|17124.67|17202.88|17122.88|10
1721387160000|2024-07-19 11:06:00|17202.22|17122.22|17199.73|17119.73|17202.22|17122.22|17199.73|17119.73|10
1721387170000|2024-07-19 11:06:10|17199.67|17119.67|17197.02|17117.02|17199.67|17119.67|17196.45|17116.45|9
1721387180000|2024-07-19 11:06:20|17197.35|17117.35|17197.8|17117.8|17197.8|17117.8|17197.32|17117.32|10
1721387190000|2024-07-19 11:06:30|17197.87|17117.87|17198.66|17118.66|17198.66|17118.66|17197.87|17117.87|9
1721387200000|2024-07-19 11:06:40|17198.74|17118.74|17200.97|17120.97|17202.98|17122.98|17198.74|17118.74|10
1721387210000|2024-07-19 11:06:50|17200.78|17120.78|17200.38|17120.38|17200.78|17120.78|17200.38|17120.38|10
1721387220000|2024-07-19 11:07:00|17200.6|17120.6|17202.35|17122.35|17202.48|17122.48|17200.6|17120.6|10
1721387230000|2024-07-19 11:07:10|17202.37|17122.37|17203.32|17123.32|17203.32|17123.32|17202.37|17122.37|10
1721387240000|2024-07-19 11:07:20|17203.57|17123.57|17203.02|17123.02|17203.59|17123.59|17202.96|17122.96|10
1721387250000|2024-07-19 11:07:30|17202.98|17122.98|17201.72|17121.72|17203|17123|17201.62|17121.62|10
1721387260000|2024-07-19 11:07:40|17201.29|17121.29|17200.34|17120.34|17201.29|17121.29|17200.34|17120.34|9
1721387270000|2024-07-19 11:07:50|17200.28|17120.28|17197.79|17117.79|17200.42|17120.42|17197.79|17117.79|10
1721387280000|2024-07-19 11:08:00|17197.83|17117.83|17194.73|17114.73|17197.91|17117.91|17194.51|17114.51|10
1721387290000|2024-07-19 11:08:10|17194.74|17114.74|17194.72|17114.72|17195.03|17115.03|17193.94|17113.94|10
1721387300000|2024-07-19 11:08:20|17194.6|17114.6|17193.68|17113.68|17194.61|17114.61|17193.59|17113.59|10
1721387310000|2024-07-19 11:08:30|17193.77|17113.77|17193.73|17113.73|17194.13|17114.13|17193.73|17113.73|10
1721387320000|2024-07-19 11:08:40|17193.66|17113.66|17193.52|17113.52|17193.66|17113.66|17193.38|17113.38|10
1721387330000|2024-07-19 11:08:50|17193.54|17113.54|17189.47|17109.47|17193.54|17113.54|17189.47|17109.47|10
1721387340000|2024-07-19 11:09:00|17189.25|17109.25|17189.11|17109.11|17189.25|17109.25|17188.82|17108.82|10
1721387350000|2024-07-19 11:09:10|17189.07|17109.07|17187.18|17107.18|17189.13|17109.13|17187.18|17107.18|9
1721387360000|2024-07-19 11:09:20|17187.27|17107.27|17184.24|17104.24|17187.27|17107.27|17184.24|17104.24|10
1721387370000|2024-07-19 11:09:30|17184.23|17104.23|17181.88|17101.88|17184.23|17104.23|17181.88|17101.88|10
1721387380000|2024-07-19 11:09:40|17181.75|17101.75|17182.28|17102.28|17182.28|17102.28|17181.49|17101.49|9
1721387390000|2024-07-19 11:09:50|17182.25|17102.25|17182.83|17102.83|17182.83|17102.83|17181.96|17101.96|9
1721387400000|2024-07-19 11:10:00|17182.94|17102.94|17181.58|17101.58|17182.94|17102.94|17181.58|17101.58|10
1721387410000|2024-07-19 11:10:10|17181.91|17101.91|17181.02|17101.02|17182.22|17102.22|17181.01|17101.01|10
1721387420000|2024-07-19 11:10:20|17181.15|17101.15|17182.22|17102.22|17182.22|17102.22|17181|17101|9
1721387430000|2024-07-19 11:10:30|17182.06|17102.06|17181.25|17101.25|17182.06|17102.06|17181.25|17101.25|9
1721387440000|2024-07-19 11:10:40|17181.1|17101.1|17181.31|17101.31|17181.31|17101.31|17180.98|17100.98|10
1721387450000|2024-07-19 11:10:50|17181.35|17101.35|17182.69|17102.69|17182.69|17102.69|17181.35|17101.35|10
1721387460000|2024-07-19 11:11:00|17182.22|17102.22|17181.64|17101.64|17182.22|17102.22|17181.31|17101.31|10
1721387470000|2024-07-19 11:11:10|17181.58|17101.58|17180.94|17100.94|17181.58|17101.58|17180.94|17100.94|8
1721387480000|2024-07-19 11:11:20|17180.89|17100.89|17179.41|17099.41|17180.89|17100.89|17179.41|17099.41|9
1721387490000|2024-07-19 11:11:30|17179.64|17099.64|17183.33|17103.33|17183.33|17103.33|17179.64|17099.64|10
1721387500000|2024-07-19 11:11:40|17183.64|17103.64|17183.78|17103.78|17184.02|17104.02|17183.35|17103.35|10
1721387510000|2024-07-19 11:11:50|17183.79|17103.79|17183.21|17103.21|17183.84|17103.84|17183.21|17103.21|10
1721387520000|2024-07-19 11:12:00|17183.15|17103.15|17183.1|17103.1|17183.15|17103.15|17182.92|17102.92|8
1721387530000|2024-07-19 11:12:10|17183.08|17103.08|17183.81|17103.81|17183.81|17103.81|17183.08|17103.08|10
1721387540000|2024-07-19 11:12:20|17183.87|17103.87|17181.81|17101.81|17183.87|17103.87|17181.81|17101.81|9
1721387550000|2024-07-19 11:12:30|17181.45|17101.45|17180.26|17100.26|17181.45|17101.45|17180.26|17100.26|10
1721387560000|2024-07-19 11:12:40|17179.99|17099.99|17179.59|17099.59|17180.26|17100.26|17179.56|17099.56|10
1721387570000|2024-07-19 11:12:50|17179.69|17099.69|17178.87|17098.87|17179.92|17099.92|17178.57|17098.57|10
1721387580000|2024-07-19 11:13:00|17178.86|17098.86|17178.47|17098.47|17178.86|17098.86|17178.3|17098.3|10
1721387590000|2024-07-19 11:13:10|17178.52|17098.52|17179.71|17099.71|17179.71|17099.71|17178.52|17098.52|10
1721387600000|2024-07-19 11:13:20|17179.8|17099.8|17181.71|17101.71|17181.71|17101.71|17179.8|17099.8|10
1721387610000|2024-07-19 11:13:30|17181.52|17101.52|17184.15|17104.15|17184.15|17104.15|17181.52|17101.52|10
1721387620000|2024-07-19 11:13:40|17184.72|17104.72|17184.8|17104.8|17185.02|17105.02|17184.71|17104.71|10
1721387630000|2024-07-19 11:13:50|17184.69|17104.69|17184.33|17104.33|17184.69|17104.69|17184.19|17104.19|10
1721387640000|2024-07-19 11:14:00|17184.4|17104.4|17184.4|17104.4|17184.46|17104.46|17183.88|17103.88|8
1721387650000|2024-07-19 11:14:10|17184.8|17104.8|17186.32|17106.32|17186.32|17106.32|17184.8|17104.8|9
1721387660000|2024-07-19 11:14:20|17186.34|17106.34|17185.54|17105.54|17186.57|17106.57|17185.54|17105.54|10
1721387670000|2024-07-19 11:14:30|17185.57|17105.57|17185.85|17105.85|17185.85|17105.85|17185.47|17105.47|10
1721387680000|2024-07-19 11:14:40|17185.88|17105.88|17187.94|17107.94|17187.94|17107.94|17185.88|17105.88|9
1721387690000|2024-07-19 11:14:50|17188.07|17108.07|17188.18|17108.18|17188.33|17108.33|17187.92|17107.92|9
1721387700000|2024-07-19 11:15:00|17188.13|17108.13|17188.73|17108.73|17188.73|17108.73|17186.69|17106.69|10
1721387710000|2024-07-19 11:15:10|17188.64|17108.64|17189.49|17109.49|17189.49|17109.49|17188.64|17108.64|10
1721387720000|2024-07-19 11:15:20|17189.56|17109.56|17192.16|17112.16|17192.16|17112.16|17189.56|17109.56|10
1721387730000|2024-07-19 11:15:30|17192.37|17112.37|17193.82|17113.82|17193.95|17113.95|17192.37|17112.37|9
1721387740000|2024-07-19 11:15:40|17194.01|17114.01|17196.06|17116.06|17196.06|17116.06|17194.01|17114.01|9
1721387750000|2024-07-19 11:15:50|17196.41|17116.41|17197.05|17117.05|17197.05|17117.05|17196.28|17116.28|10
1721387760000|2024-07-19 11:16:00|17197.13|17117.13|17198.83|17118.83|17198.83|17118.83|17196.93|17116.93|10
1721387770000|2024-07-19 11:16:10|17199.51|17119.51|17202.68|17122.68|17202.68|17122.68|17199.51|17119.51|10
1721387780000|2024-07-19 11:16:20|17202.78|17122.78|17203.23|17123.23|17203.23|17123.23|17202.66|17122.66|10
1721387790000|2024-07-19 11:16:30|17203.39|17123.39|17203.53|17123.53|17203.53|17123.53|17203.35|17123.35|10
1721387800000|2024-07-19 11:16:40|17203.61|17123.61|17205.71|17125.71|17205.71|17125.71|17203.61|17123.61|10
1721387810000|2024-07-19 11:16:50|17205.8|17125.8|17207.48|17127.48|17207.48|17127.48|17205.8|17125.8|10
1721387820000|2024-07-19 11:17:00|17207.82|17127.82|17208.63|17128.63|17208.63|17128.63|17207.71|17127.71|10
1721387830000|2024-07-19 11:17:10|17208.76|17128.76|17207.08|17127.08|17208.83|17128.83|17206.99|17126.99|9
1721387840000|2024-07-19 11:17:20|17207.06|17127.06|17204.97|17124.97|17207.06|17127.06|17204.97|17124.97|9
1721387850000|2024-07-19 11:17:30|17205.38|17125.38|17206.97|17126.97|17207.08|17127.08|17205.38|17125.38|10
1721387860000|2024-07-19 11:17:40|17206.92|17126.92|17208.31|17128.31|17208.31|17128.31|17206.88|17126.88|9
1721387870000|2024-07-19 11:17:50|17208.7|17128.7|17210.45|17130.45|17210.45|17130.45|17208.54|17128.54|10
1721387880000|2024-07-19 11:18:00|17210.68|17130.68|17213.02|17133.02|17213.02|17133.02|17208.79|17128.79|10
1721387890000|2024-07-19 11:18:10|17213.76|17133.76|17213.62|17133.62|17214.1|17134.1|17213.16|17133.16|10
1721387900000|2024-07-19 11:18:20|17213.71|17133.71|17216.11|17136.11|17216.3|17136.3|17213.71|17133.71|9
1721387910000|2024-07-19 11:18:30|17216.12|17136.12|17215.16|17135.16|17216.22|17136.22|17215.16|17135.16|10
1721387920000|2024-07-19 11:18:40|17214.5|17134.5|17214.58|17134.58|17214.58|17134.58|17214.12|17134.12|10
1721387930000|2024-07-19 11:18:50|17214.66|17134.66|17214.82|17134.82|17216.78|17136.78|17214.66|17134.66|10
1721387940000|2024-07-19 11:19:00|17214.94|17134.94|17213.97|17133.97|17215.16|17135.16|17213.32|17133.32|10
1721387950000|2024-07-19 11:19:10|17213.95|17133.95|17213.67|17133.67|17213.95|17133.95|17213.03|17133.03|10
1721387960000|2024-07-19 11:19:20|17213.38|17133.38|17215.07|17135.07|17215.07|17135.07|17213.12|17133.12|8
1721387970000|2024-07-19 11:19:30|17215.28|17135.28|17216.52|17136.52|17216.52|17136.52|17215.28|17135.28|10
1721387980000|2024-07-19 11:19:40|17217.08|17137.08|17218.04|17138.04|17218.04|17138.04|17217.08|17137.08|7
1721387990000|2024-07-19 11:19:50|17218.46|17138.46|17218.46|17138.46|17218.75|17138.75|17218.42|17138.42|6
1721388000000|2024-07-19 11:20:00|17218.49|17138.49|17217.72|17137.72|17218.52|17138.52|17217.72|17137.72|10
1721388010000|2024-07-19 11:20:10|17217.87|17137.87|17218.68|17138.68|17218.68|17138.68|17217.87|17137.87|9
1721388020000|2024-07-19 11:20:20|17218.72|17138.72|17218.41|17138.41|17218.83|17138.83|17218.27|17138.27|9
1721388030000|2024-07-19 11:20:30|17218.51|17138.51|17219.23|17139.23|17219.26|17139.26|17218.51|17138.51|8
1721388040000|2024-07-19 11:20:40|17219.21|17139.21|17220.28|17140.28|17220.28|17140.28|17219.21|17139.21|9
1721388050000|2024-07-19 11:20:50|17220.46|17140.46|17221.44|17141.44|17221.44|17141.44|17220.42|17140.42|10
1721388060000|2024-07-19 11:21:00|17221.51|17141.51|17220.93|17140.93|17221.52|17141.52|17220.93|17140.93|8
1721388070000|2024-07-19 11:21:10|17220.48|17140.48|17222.1|17142.1|17222.24|17142.24|17220.48|17140.48|10
1721388080000|2024-07-19 11:21:20|17222.06|17142.06|17222.16|17142.16|17222.19|17142.19|17221.57|17141.57|10
1721388090000|2024-07-19 11:21:30|17222.18|17142.18|17221.43|17141.43|17222.18|17142.18|17221.43|17141.43|9
1721388100000|2024-07-19 11:21:40|17221.45|17141.45|17221.07|17141.07|17221.45|17141.45|17220.97|17140.97|9
1721388110000|2024-07-19 11:21:50|17221.08|17141.08|17222.15|17142.15|17222.15|17142.15|17220.84|17140.84|10
1721388120000|2024-07-19 11:22:00|17222.08|17142.08|17224.09|17144.09|17224.09|17144.09|17222.08|17142.08|10
1721388130000|2024-07-19 11:22:10|17224.74|17144.74|17227.69|17147.69|17227.82|17147.82|17224.74|17144.74|10
1721388140000|2024-07-19 11:22:20|17227.68|17147.68|17230.94|17150.94|17231.26|17151.26|17227.68|17147.68|10
1721388150000|2024-07-19 11:22:30|17230.06|17150.06|17229.06|17149.06|17230.69|17150.69|17229.06|17149.06|10
1721388160000|2024-07-19 11:22:40|17229.1|17149.1|17230.77|17150.77|17230.77|17150.77|17229.1|17149.1|10
1721388170000|2024-07-19 11:22:50|17231.62|17151.62|17232.16|17152.16|17232.75|17152.75|17231.62|17151.62|10
1721388180000|2024-07-19 11:23:00|17231.97|17151.97|17231.99|17151.99|17232.09|17152.09|17231.78|17151.78|9
1721388190000|2024-07-19 11:23:10|17231.96|17151.96|17231.5|17151.5|17232.2|17152.2|17231.5|17151.5|10
1721388200000|2024-07-19 11:23:20|17230.91|17150.91|17229.83|17149.83|17230.91|17150.91|17229.83|17149.83|10
1721388210000|2024-07-19 11:23:30|17230.15|17150.15|17231.06|17151.06|17231.52|17151.52|17230.15|17150.15|10
1721388220000|2024-07-19 11:23:40|17231.05|17151.05|17230.32|17150.32|17231.14|17151.14|17230.32|17150.32|10
1721388230000|2024-07-19 11:23:50|17230.3|17150.3|17230.27|17150.27|17230.45|17150.45|17230.19|17150.19|8
1721388240000|2024-07-19 11:24:00|17230.29|17150.29|17231.54|17151.54|17231.54|17151.54|17230.25|17150.25|7
1721388250000|2024-07-19 11:24:10|17231.57|17151.57|17227.72|17147.72|17231.57|17151.57|17227.72|17147.72|10
1721388260000|2024-07-19 11:24:20|17227.57|17147.57|17225.73|17145.73|17227.57|17147.57|17225.65|17145.65|10
1721388270000|2024-07-19 11:24:30|17225.75|17145.75|17225.23|17145.23|17225.78|17145.78|17225.23|17145.23|10
1721388280000|2024-07-19 11:24:40|17225.17|17145.17|17224.85|17144.85|17225.19|17145.19|17224.85|17144.85|9
1721388290000|2024-07-19 11:24:50|17224.68|17144.68|17225.51|17145.51|17225.51|17145.51|17224.44|17144.44|10
1721388300000|2024-07-19 11:25:00|17225.55|17145.55|17226.01|17146.01|17226.05|17146.05|17225.55|17145.55|10
1721388310000|2024-07-19 11:25:10|17224.58|17144.58|17219.29|17139.29|17224.58|17144.58|17219.29|17139.29|9
1721388320000|2024-07-19 11:25:20|17218.75|17138.75|17217.47|17137.47|17219.01|17139.01|17217.47|17137.47|10
1721388330000|2024-07-19 11:25:30|17216.82|17136.82|17216.77|17136.77|17216.82|17136.82|17216.18|17136.18|10
1721388340000|2024-07-19 11:25:40|17216.9|17136.9|17216.13|17136.13|17216.9|17136.9|17215.38|17135.38|10
1721388350000|2024-07-19 11:25:50|17215.91|17135.91|17213.01|17133.01|17215.91|17135.91|17213.01|17133.01|10
1721388360000|2024-07-19 11:26:00|17212.68|17132.68|17210.31|17130.31|17212.68|17132.68|17210.31|17130.31|10
1721388370000|2024-07-19 11:26:10|17210.28|17130.28|17212.24|17132.24|17212.24|17132.24|17210.28|17130.28|8
1721388380000|2024-07-19 11:26:20|17212.49|17132.49|17212.12|17132.12|17212.92|17132.92|17212.12|17132.12|9
1721388390000|2024-07-19 11:26:30|17212.21|17132.21|17211.67|17131.67|17212.3|17132.3|17211.67|17131.67|10
1721388400000|2024-07-19 11:26:40|17211.82|17131.82|17209.68|17129.68|17211.82|17131.82|17209.68|17129.68|9
1721388410000|2024-07-19 11:26:50|17209.71|17129.71|17209.43|17129.43|17209.82|17129.82|17209.43|17129.43|10
1721388420000|2024-07-19 11:27:00|17209.41|17129.41|17209.23|17129.23|17209.58|17129.58|17209.23|17129.23|10
1721388430000|2024-07-19 11:27:10|17209.16|17129.16|17208.29|17128.29|17209.45|17129.45|17208.29|17128.29|10
1721388440000|2024-07-19 11:27:20|17208.21|17128.21|17206.37|17126.37|17208.21|17128.21|17206.2|17126.2|10
1721388450000|2024-07-19 11:27:30|17205.95|17125.95|17200.99|17120.99|17205.95|17125.95|17200.99|17120.99|10
1721388460000|2024-07-19 11:27:40|17201.65|17121.65|17207.15|17127.15|17207.15|17127.15|17201.65|17121.65|10
1721388470000|2024-07-19 11:27:50|17207.68|17127.68|17208.71|17128.71|17208.72|17128.72|17207.68|17127.68|9
1721388480000|2024-07-19 11:28:00|17210.42|17130.42|17213.53|17133.53|17213.53|17133.53|17210.42|17130.42|10
1721388490000|2024-07-19 11:28:10|17213.69|17133.69|17214.02|17134.02|17214.02|17134.02|17213.65|17133.65|9
1721388500000|2024-07-19 11:28:20|17213.83|17133.83|17213.71|17133.71|17213.83|17133.83|17213.46|17133.46|10
1721388510000|2024-07-19 11:28:30|17213.79|17133.79|17215.01|17135.01|17215.01|17135.01|17213.75|17133.75|10
1721388520000|2024-07-19 11:28:40|17214.92|17134.92|17214.92|17134.92|17215.12|17135.12|17214.92|17134.92|10
1721388530000|2024-07-19 11:28:50|17214.8|17134.8|17213.85|17133.85|17214.8|17134.8|17213.85|17133.85|9
1721388540000|2024-07-19 11:29:00|17213.78|17133.78|17211.63|17131.63|17215.12|17135.12|17211.63|17131.63|10
1721388550000|2024-07-19 11:29:10|17211.08|17131.08|17209.61|17129.61|17211.08|17131.08|17209.61|17129.61|10
1721388560000|2024-07-19 11:29:20|17209.85|17129.85|17210.05|17130.05|17210.27|17130.27|17209.85|17129.85|9
1721388570000|2024-07-19 11:29:30|17210.04|17130.04|17209.57|17129.57|17210.04|17130.04|17209.17|17129.17|10
1721388580000|2024-07-19 11:29:40|17209.49|17129.49|17210.15|17130.15|17210.15|17130.15|17209.49|17129.49|8
1721388590000|2024-07-19 11:29:50|17210.27|17130.27|17211|17131|17211|17131|17210.27|17130.27|10
1721388600000|2024-07-19 11:30:00|17211.24|17131.24|17211.77|17131.77|17211.8|17131.8|17210.9|17130.9|10
1721388610000|2024-07-19 11:30:10|17212.21|17132.21|17212.36|17132.36|17212.8|17132.8|17212.21|17132.21|10
1721388620000|2024-07-19 11:30:20|17212.35|17132.35|17211.04|17131.04|17212.51|17132.51|17211.04|17131.04|9
1721388630000|2024-07-19 11:30:30|17210.42|17130.42|17211.17|17131.17|17211.17|17131.17|17210.3|17130.3|10
1721388640000|2024-07-19 11:30:40|17211.13|17131.13|17209.54|17129.54|17211.13|17131.13|17209.4|17129.4|9
1721388650000|2024-07-19 11:30:50|17209.48|17129.48|17210.84|17130.84|17210.84|17130.84|17209.47|17129.47|10
1721388660000|2024-07-19 11:31:00|17210.85|17130.85|17211.3|17131.3|17211.31|17131.31|17210.85|17130.85|10
1721388670000|2024-07-19 11:31:10|17211.35|17131.35|17211.71|17131.71|17211.71|17131.71|17211.35|17131.35|9
1721388680000|2024-07-19 11:31:20|17211.73|17131.73|17211.7|17131.7|17212.21|17132.21|17211.7|17131.7|10
1721388690000|2024-07-19 11:31:30|17211.12|17131.12|17211.08|17131.08|17211.15|17131.15|17210.97|17130.97|10
1721388700000|2024-07-19 11:31:40|17211|17131|17210.39|17130.39|17211|17131|17210.35|17130.35|10
1721388710000|2024-07-19 11:31:50|17210.38|17130.38|17210.63|17130.63|17210.73|17130.73|17210|17130|10
1721388720000|2024-07-19 11:32:00|17210.66|17130.66|17211.73|17131.73|17211.73|17131.73|17210.39|17130.39|8
1721388730000|2024-07-19 11:32:10|17211.75|17131.75|17212.36|17132.36|17212.36|17132.36|17211.75|17131.75|9
1721388740000|2024-07-19 11:32:20|17212.5|17132.5|17213.78|17133.78|17213.78|17133.78|17212.5|17132.5|9
1721388750000|2024-07-19 11:32:30|17213.97|17133.97|17215.36|17135.36|17215.36|17135.36|17213.97|17133.97|10
1721388760000|2024-07-19 11:32:40|17215.53|17135.53|17215.58|17135.58|17215.76|17135.76|17215.53|17135.53|9
1721388770000|2024-07-19 11:32:50|17215.56|17135.56|17215.43|17135.43|17215.61|17135.61|17215.4|17135.4|10
1721388780000|2024-07-19 11:33:00|17215.29|17135.29|17213.91|17133.91|17215.29|17135.29|17213.91|17133.91|9
1721388790000|2024-07-19 11:33:10|17213.68|17133.68|17215.63|17135.63|17215.63|17135.63|17213.68|17133.68|10
1721388800000|2024-07-19 11:33:20|17215.84|17135.84|17216.88|17136.88|17216.88|17136.88|17215.84|17135.84|10
1721388810000|2024-07-19 11:33:30|17217.06|17137.06|17217.92|17137.92|17217.92|17137.92|17216.23|17136.23|10
1721388820000|2024-07-19 11:33:40|17218.17|17138.17|17218.68|17138.68|17218.76|17138.76|17218.17|17138.17|8
1721388830000|2024-07-19 11:33:50|17218.96|17138.96|17219.07|17139.07|17219.07|17139.07|17218.65|17138.65|6
1721388840000|2024-07-19 11:34:00|17219.12|17139.12|17218.91|17138.91|17219.12|17139.12|17218.25|17138.25|9
1721388850000|2024-07-19 11:34:10|17218.92|17138.92|17219.16|17139.16|17219.42|17139.42|17218.87|17138.87|10
1721388860000|2024-07-19 11:34:20|17219.05|17139.05|17218.29|17138.29|17219.05|17139.05|17218.26|17138.26|10
1721388870000|2024-07-19 11:34:30|17218.27|17138.27|17218.44|17138.44|17218.56|17138.56|17218.25|17138.25|10
1721388880000|2024-07-19 11:34:40|17218.43|17138.43|17218.62|17138.62|17218.62|17138.62|17218.23|17138.23|9
1721388890000|2024-07-19 11:34:50|17218.28|17138.28|17217.06|17137.06|17218.32|17138.32|17216.97|17136.97|10
1721388900000|2024-07-19 11:35:00|17216.86|17136.86|17216.32|17136.32|17217.04|17137.04|17216.32|17136.32|8
1721388910000|2024-07-19 11:35:10|17216.1|17136.1|17216.07|17136.07|17216.1|17136.1|17214.47|17134.47|10
1721388920000|2024-07-19 11:35:20|17216.06|17136.06|17217.31|17137.31|17217.31|17137.31|17216.06|17136.06|10
1721388930000|2024-07-19 11:35:30|17217.49|17137.49|17214.77|17134.77|17217.49|17137.49|17214.6|17134.6|9
1721388940000|2024-07-19 11:35:40|17214.71|17134.71|17214.34|17134.34|17214.85|17134.85|17214.34|17134.34|9
1721388950000|2024-07-19 11:35:50|17214.29|17134.29|17213.08|17133.08|17214.29|17134.29|17213.08|17133.08|9
1721388960000|2024-07-19 11:36:00|17212.74|17132.74|17209.84|17129.84|17212.74|17132.74|17209.84|17129.84|10
1721388970000|2024-07-19 11:36:10|17208.49|17128.49|17206.73|17126.73|17208.49|17128.49|17206.72|17126.72|10
1721388980000|2024-07-19 11:36:20|17206.61|17126.61|17204.46|17124.46|17206.79|17126.79|17204.46|17124.46|10
1721388990000|2024-07-19 11:36:30|17204.44|17124.44|17200.51|17120.51|17204.44|17124.44|17200.46|17120.46|10
1721389000000|2024-07-19 11:36:40|17200.38|17120.38|17199.98|17119.98|17200.39|17120.39|17199.98|17119.98|7
1721389010000|2024-07-19 11:36:50|17199.26|17119.26|17198.89|17118.89|17199.63|17119.63|17198.89|17118.89|10
1721389020000|2024-07-19 11:37:00|17198.88|17118.88|17198.23|17118.23|17198.88|17118.88|17198.23|17118.23|9
1721389030000|2024-07-19 11:37:10|17198.1|17118.1|17197.45|17117.45|17198.15|17118.15|17197.45|17117.45|10
1721389040000|2024-07-19 11:37:20|17197.5|17117.5|17199.33|17119.33|17199.33|17119.33|17197.5|17117.5|10
1721389050000|2024-07-19 11:37:30|17199.66|17119.66|17199.57|17119.57|17199.73|17119.73|17199.4|17119.4|10
1721389060000|2024-07-19 11:37:40|17199.62|17119.62|17196.9|17116.9|17199.62|17119.62|17196.03|17116.03|10
1721389070000|2024-07-19 11:37:50|17197.34|17117.34|17197.76|17117.76|17197.89|17117.89|17197.34|17117.34|10
1721389080000|2024-07-19 11:38:00|17197.73|17117.73|17195.82|17115.82|17197.76|17117.76|17195.82|17115.82|10
1721389090000|2024-07-19 11:38:10|17195.81|17115.81|17192.94|17112.94|17195.81|17115.81|17192.69|17112.69|10
1721389100000|2024-07-19 11:38:20|17193.22|17113.22|17194.1|17114.1|17194.34|17114.34|17193.22|17113.22|10
1721389110000|2024-07-19 11:38:30|17194.15|17114.15|17194.53|17114.53|17194.53|17114.53|17193.71|17113.71|10
1721389120000|2024-07-19 11:38:40|17194.73|17114.73|17195.28|17115.28|17196.24|17116.24|17194.58|17114.58|9
1721389130000|2024-07-19 11:38:50|17195.21|17115.21|17194.97|17114.97|17195.21|17115.21|17194.73|17114.73|10
1721389140000|2024-07-19 11:39:00|17194.92|17114.92|17194.3|17114.3|17195.53|17115.53|17194.3|17114.3|9
1721389150000|2024-07-19 11:39:10|17193.54|17113.54|17193.99|17113.99|17194.02|17114.02|17193.41|17113.41|10
1721389160000|2024-07-19 11:39:20|17193.69|17113.69|17193.46|17113.46|17193.76|17113.76|17193.38|17113.38|10
1721389170000|2024-07-19 11:39:30|17192.51|17112.51|17191.37|17111.37|17192.51|17112.51|17191.37|17111.37|10
1721389180000|2024-07-19 11:39:40|17192.32|17112.32|17191.63|17111.63|17193.02|17113.02|17191.63|17111.63|10
1721389190000|2024-07-19 11:39:50|17191.73|17111.73|17190.97|17110.97|17191.73|17111.73|17190.81|17110.81|8
1721389200000|2024-07-19 11:40:00|17191|17111|17189.72|17109.72|17191.05|17111.05|17189.72|17109.72|10
1721389210000|2024-07-19 11:40:10|17189.85|17109.85|17188.57|17108.57|17189.85|17109.85|17188.57|17108.57|9
1721389220000|2024-07-19 11:40:20|17188.11|17108.11|17184.86|17104.86|17188.11|17108.11|17184.86|17104.86|10
1721389230000|2024-07-19 11:40:30|17184.76|17104.76|17184.77|17104.77|17185.01|17105.01|17184.48|17104.48|9
1721389240000|2024-07-19 11:40:40|17184.55|17104.55|17184.74|17104.74|17184.91|17104.91|17184.55|17104.55|9
1721389250000|2024-07-19 11:40:50|17184.99|17104.99|17185.39|17105.39|17185.82|17105.82|17184.99|17104.99|10
1721389260000|2024-07-19 11:41:00|17185.19|17105.19|17184.63|17104.63|17185.19|17105.19|17184.63|17104.63|10
1721389270000|2024-07-19 11:41:10|17184.5|17104.5|17181.99|17101.99|17184.5|17104.5|17181.97|17101.97|10
1721389280000|2024-07-19 11:41:20|17181.94|17101.94|17181.88|17101.88|17181.94|17101.94|17181.82|17101.82|9
1721389290000|2024-07-19 11:41:30|17181.89|17101.89|17183.36|17103.36|17183.36|17103.36|17181.89|17101.89|9
1721389300000|2024-07-19 11:41:40|17183.59|17103.59|17182.92|17102.92|17183.77|17103.77|17182.92|17102.92|10
1721389310000|2024-07-19 11:41:50|17182.78|17102.78|17183.05|17103.05|17183.44|17103.44|17182.76|17102.76|9
1721389320000|2024-07-19 11:42:00|17183.06|17103.06|17182.09|17102.09|17183.06|17103.06|17182.04|17102.04|9
1721389330000|2024-07-19 11:42:10|17181.75|17101.75|17181.59|17101.59|17181.75|17101.75|17181.25|17101.25|10
1721389340000|2024-07-19 11:42:20|17181.96|17101.96|17181.15|17101.15|17182.14|17102.14|17181.15|17101.15|9
1721389350000|2024-07-19 11:42:30|17181.24|17101.24|17181.7|17101.7|17181.7|17101.7|17181.24|17101.24|9
1721389360000|2024-07-19 11:42:40|17181.68|17101.68|17181.34|17101.34|17181.71|17101.71|17181.34|17101.34|9
1721389370000|2024-07-19 11:42:50|17181.32|17101.32|17179.85|17099.85|17181.32|17101.32|17179.85|17099.85|7
1721389380000|2024-07-19 11:43:00|17179.82|17099.82|17177.94|17097.94|17179.82|17099.82|17177.94|17097.94|10
1721389390000|2024-07-19 11:43:10|17177.95|17097.95|17178.96|17098.96|17179.39|17099.39|17177.9|17097.9|10
1721389400000|2024-07-19 11:43:20|17179.01|17099.01|17177.03|17097.03|17179.05|17099.05|17177.03|17097.03|10
1721389410000|2024-07-19 11:43:30|17176.7|17096.7|17175.48|17095.48|17176.7|17096.7|17175.48|17095.48|10
1721389420000|2024-07-19 11:43:40|17175.96|17095.96|17175.39|17095.39|17176.7|17096.7|17175.39|17095.39|9
1721389430000|2024-07-19 11:43:50|17175.27|17095.27|17175.08|17095.08|17175.4|17095.4|17174.91|17094.91|10
1721389440000|2024-07-19 11:44:00|17175.09|17095.09|17175.17|17095.17|17175.59|17095.59|17175.05|17095.05|10
1721389450000|2024-07-19 11:44:10|17175|17095|17175.2|17095.2|17175.2|17095.2|17174.2|17094.2|10
1721389460000|2024-07-19 11:44:20|17175.29|17095.29|17175.45|17095.45|17175.61|17095.61|17175.22|17095.22|8
1721389470000|2024-07-19 11:44:30|17174.87|17094.87|17173.8|17093.8|17174.96|17094.96|17173.8|17093.8|10
1721389480000|2024-07-19 11:44:40|17173.73|17093.73|17173.83|17093.83|17174.06|17094.06|17173.58|17093.58|9
1721389490000|2024-07-19 11:44:50|17173.84|17093.84|17174.18|17094.18|17174.18|17094.18|17173.76|17093.76|10
1721389500000|2024-07-19 11:45:00|17174.14|17094.14|17174.37|17094.37|17174.37|17094.37|17174.14|17094.14|8
1721389510000|2024-07-19 11:45:10|17174.21|17094.21|17173.5|17093.5|17174.21|17094.21|17172.41|17092.41|10
1721389520000|2024-07-19 11:45:20|17173.48|17093.48|17172.61|17092.61|17173.95|17093.95|17171.92|17091.92|10
1721389530000|2024-07-19 11:45:30|17172.66|17092.66|17172.75|17092.75|17173.12|17093.12|17172.66|17092.66|10
1721389540000|2024-07-19 11:45:40|17172.85|17092.85|17172.66|17092.66|17173.27|17093.27|17172.66|17092.66|10
1721389550000|2024-07-19 11:45:50|17172.75|17092.75|17172.85|17092.85|17172.85|17092.85|17172.48|17092.48|10
1721389560000|2024-07-19 11:46:00|17172.91|17092.91|17173|17093|17173.48|17093.48|17172.63|17092.63|10
1721389570000|2024-07-19 11:46:10|17173.08|17093.08|17172.61|17092.61|17173.08|17093.08|17172.53|17092.53|10
1721389580000|2024-07-19 11:46:20|17172.64|17092.64|17170.11|17090.11|17172.64|17092.64|17170.11|17090.11|10
1721389590000|2024-07-19 11:46:30|17169.89|17089.89|17168.87|17088.87|17169.89|17089.89|17168.87|17088.87|9
1721389600000|2024-07-19 11:46:40|17168.85|17088.85|17169.39|17089.39|17169.93|17089.93|17168.85|17088.85|9
1721389610000|2024-07-19 11:46:50|17169.67|17089.67|17170.86|17090.86|17170.86|17090.86|17169.67|17089.67|10
1721389620000|2024-07-19 11:47:00|17170.38|17090.38|17170.87|17090.87|17170.87|17090.87|17170.38|17090.38|9
1721389630000|2024-07-19 11:47:10|17170.98|17090.98|17172.71|17092.71|17172.71|17092.71|17170.96|17090.96|10
1721389640000|2024-07-19 11:47:20|17172.89|17092.89|17174.29|17094.29|17174.29|17094.29|17172.89|17092.89|9
1721389650000|2024-07-19 11:47:30|17174.33|17094.33|17174.33|17094.33|17174.33|17094.33|17173.95|17093.95|8
1721389660000|2024-07-19 11:47:40|17174.07|17094.07|17173.94|17093.94|17174.07|17094.07|17173.81|17093.81|9
1721389670000|2024-07-19 11:47:50|17173.96|17093.96|17172.96|17092.96|17174.01|17094.01|17172.54|17092.54|10
1721389680000|2024-07-19 11:48:00|17173.22|17093.22|17172.64|17092.64|17173.22|17093.22|17172.42|17092.42|10
1721389690000|2024-07-19 11:48:10|17172.83|17092.83|17175.22|17095.22|17175.22|17095.22|17172.83|17092.83|10
1721389700000|2024-07-19 11:48:20|17175.56|17095.56|17176.64|17096.64|17177.22|17097.22|17175.56|17095.56|10
1721389710000|2024-07-19 11:48:30|17176.2|17096.2|17176.17|17096.17|17176.72|17096.72|17175.91|17095.91|10
1721389720000|2024-07-19 11:48:40|17176.16|17096.16|17177.54|17097.54|17177.54|17097.54|17175.93|17095.93|10
1721389730000|2024-07-19 11:48:50|17177.65|17097.65|17181.79|17101.79|17181.79|17101.79|17177.65|17097.65|10
1721389740000|2024-07-19 11:49:00|17182.5|17102.5|17183.98|17103.98|17183.98|17103.98|17182.5|17102.5|10
1721389750000|2024-07-19 11:49:10|17184.24|17104.24|17187.39|17107.39|17187.39|17107.39|17184.24|17104.24|10
1721389760000|2024-07-19 11:49:20|17187.51|17107.51|17184.8|17104.8|17187.51|17107.51|17184.8|17104.8|10
1721389770000|2024-07-19 11:49:30|17183.77|17103.77|17183.38|17103.38|17183.77|17103.77|17183.27|17103.27|9
1721389780000|2024-07-19 11:49:40|17183.55|17103.55|17183.36|17103.36|17183.57|17103.57|17183.19|17103.19|10
1721389790000|2024-07-19 11:49:50|17183.4|17103.4|17183.37|17103.37|17183.72|17103.72|17183.36|17103.36|9
1721389800000|2024-07-19 11:50:00|17183.36|17103.36|17184.34|17104.34|17184.34|17104.34|17182.52|17102.52|10
1721389810000|2024-07-19 11:50:10|17184.01|17104.01|17184.04|17104.04|17184.04|17104.04|17183.47|17103.47|10
1721389820000|2024-07-19 11:50:20|17184.05|17104.05|17183.64|17103.64|17184.64|17104.64|17183.64|17103.64|10
1721389830000|2024-07-19 11:50:30|17183.47|17103.47|17184.59|17104.59|17184.59|17104.59|17183.47|17103.47|10
1721389840000|2024-07-19 11:50:40|17184.89|17104.89|17186.38|17106.38|17186.38|17106.38|17184.89|17104.89|10
1721389850000|2024-07-19 11:50:50|17186.4|17106.4|17187.15|17107.15|17187.15|17107.15|17186.4|17106.4|10
1721389860000|2024-07-19 11:51:00|17187.13|17107.13|17187.41|17107.41|17187.55|17107.55|17186.97|17106.97|10
1721389870000|2024-07-19 11:51:10|17188.49|17108.49|17189.95|17109.95|17189.95|17109.95|17188.49|17108.49|10
1721389880000|2024-07-19 11:51:20|17190.62|17110.62|17192.27|17112.27|17192.27|17112.27|17190.62|17110.62|8
1721389890000|2024-07-19 11:51:30|17192.28|17112.28|17193.12|17113.12|17193.12|17113.12|17192.28|17112.28|9
1721389900000|2024-07-19 11:51:40|17193.38|17113.38|17193.96|17113.96|17193.96|17113.96|17192.7|17112.7|9
1721389910000|2024-07-19 11:51:50|17194.1|17114.1|17195.85|17115.85|17195.86|17115.86|17194.1|17114.1|10
1721389920000|2024-07-19 11:52:00|17195.95|17115.95|17195.08|17115.08|17195.95|17115.95|17195.08|17115.08|9
1721389930000|2024-07-19 11:52:10|17195.02|17115.02|17196.7|17116.7|17196.7|17116.7|17195.02|17115.02|10
1721389940000|2024-07-19 11:52:20|17196.75|17116.75|17197.2|17117.2|17197.27|17117.27|17196.39|17116.39|10
1721389950000|2024-07-19 11:52:30|17197.15|17117.15|17196.67|17116.67|17197.54|17117.54|17196.67|17116.67|10
1721389960000|2024-07-19 11:52:40|17196.52|17116.52|17197.15|17117.15|17197.15|17117.15|17196.52|17116.52|9
1721389970000|2024-07-19 11:52:50|17197.34|17117.34|17197.68|17117.68|17197.7|17117.7|17197.33|17117.33|10
1721389980000|2024-07-19 11:53:00|17197.78|17117.78|17197.93|17117.93|17197.93|17117.93|17197.78|17117.78|8
1721389990000|2024-07-19 11:53:10|17198.11|17118.11|17197.8|17117.8|17198.37|17118.37|17197.8|17117.8|10
1721390000000|2024-07-19 11:53:20|17197.66|17117.66|17196.11|17116.11|17197.82|17117.82|17196.07|17116.07|10
1721390010000|2024-07-19 11:53:30|17196.06|17116.06|17195.81|17115.81|17196.08|17116.08|17195.71|17115.71|10
1721390020000|2024-07-19 11:53:40|17195|17115|17195.35|17115.35|17195.8|17115.8|17194.97|17114.97|8
1721390030000|2024-07-19 11:53:50|17195.47|17115.47|17194.93|17114.93|17195.55|17115.55|17194.84|17114.84|10
1721390040000|2024-07-19 11:54:00|17195.09|17115.09|17195.39|17115.39|17195.44|17115.44|17195.09|17115.09|10
1721390050000|2024-07-19 11:54:10|17195.4|17115.4|17194.6|17114.6|17195.4|17115.4|17194.41|17114.41|9
1721390060000|2024-07-19 11:54:20|17194.43|17114.43|17193.27|17113.27|17194.43|17114.43|17193.24|17113.24|10
1721390070000|2024-07-19 11:54:30|17193.17|17113.17|17192.11|17112.11|17193.26|17113.26|17191.99|17111.99|10
1721390080000|2024-07-19 11:54:40|17192.39|17112.39|17192.51|17112.51|17192.64|17112.64|17192.18|17112.18|9
1721390090000|2024-07-19 11:54:50|17192.46|17112.46|17192.45|17112.45|17192.66|17112.66|17192.44|17112.44|10
1721390100000|2024-07-19 11:55:00|17192.43|17112.43|17192.45|17112.45|17192.79|17112.79|17192.36|17112.36|9
1721390110000|2024-07-19 11:55:10|17192.38|17112.38|17190.97|17110.97|17192.46|17112.46|17190.97|17110.97|9
1721390120000|2024-07-19 11:55:20|17190.68|17110.68|17190.95|17110.95|17190.95|17110.95|17190.45|17110.45|9
1721390130000|2024-07-19 11:55:30|17190.97|17110.97|17191.25|17111.25|17191.25|17111.25|17190.95|17110.95|7
1721390140000|2024-07-19 11:55:40|17191.19|17111.19|17192.09|17112.09|17192.09|17112.09|17191.19|17111.19|9
1721390150000|2024-07-19 11:55:50|17192.05|17112.05|17192.02|17112.02|17192.05|17112.05|17191.95|17111.95|9
1721390160000|2024-07-19 11:56:00|17192.07|17112.07|17192.43|17112.43|17192.43|17112.43|17192.07|17112.07|10
1721390170000|2024-07-19 11:56:10|17192.02|17112.02|17191.17|17111.17|17192.02|17112.02|17191.17|17111.17|10
1721390180000|2024-07-19 11:56:20|17191.26|17111.26|17193.37|17113.37|17193.46|17113.46|17191.26|17111.26|10
1721390190000|2024-07-19 11:56:30|17193.41|17113.41|17194.12|17114.12|17194.12|17114.12|17193.41|17113.41|9
1721390200000|2024-07-19 11:56:40|17194.17|17114.17|17195.28|17115.28|17195.31|17115.31|17194.17|17114.17|10
1721390210000|2024-07-19 11:56:50|17195.21|17115.21|17194.89|17114.89|17195.31|17115.31|17194.85|17114.85|10
1721390220000|2024-07-19 11:57:00|17195|17115|17196.72|17116.72|17196.72|17116.72|17195|17115|10
1721390230000|2024-07-19 11:57:10|17196.97|17116.97|17199.42|17119.42|17199.62|17119.62|17196.97|17116.97|10
1721390240000|2024-07-19 11:57:20|17199.43|17119.43|17200.73|17120.73|17200.73|17120.73|17199.43|17119.43|9
1721390250000|2024-07-19 11:57:30|17200.68|17120.68|17203.86|17123.86|17203.86|17123.86|17200.68|17120.68|9
1721390260000|2024-07-19 11:57:40|17204.15|17124.15|17206.14|17126.14|17206.14|17126.14|17204.15|17124.15|8
1721390270000|2024-07-19 11:57:50|17206.34|17126.34|17207.15|17127.15|17207.15|17127.15|17206.34|17126.34|10
1721390280000|2024-07-19 11:58:00|17207.17|17127.17|17207.08|17127.08|17207.57|17127.57|17207.08|17127.08|10
1721390290000|2024-07-19 11:58:10|17207.09|17127.09|17209.15|17129.15|17209.29|17129.29|17207.09|17127.09|10
1721390300000|2024-07-19 11:58:20|17209.17|17129.17|17210.47|17130.47|17210.47|17130.47|17208.79|17128.79|8
1721390310000|2024-07-19 11:58:30|17210.6|17130.6|17212.24|17132.24|17212.28|17132.28|17210.6|17130.6|10
1721390320000|2024-07-19 11:58:40|17212.28|17132.28|17216.26|17136.26|17216.26|17136.26|17212.28|17132.28|10
1721390330000|2024-07-19 11:58:50|17216.17|17136.17|17216.12|17136.12|17216.48|17136.48|17216.12|17136.12|10
1721390340000|2024-07-19 11:59:00|17216.18|17136.18|17218.12|17138.12|17218.12|17138.12|17216.18|17136.18|10
1721390350000|2024-07-19 11:59:10|17218.33|17138.33|17216.82|17136.82|17218.66|17138.66|17216.82|17136.82|10
1721390360000|2024-07-19 11:59:20|17216.58|17136.58|17214.98|17134.98|17216.58|17136.58|17214.83|17134.83|9
1721390370000|2024-07-19 11:59:30|17215.14|17135.14|17216.32|17136.32|17216.32|17136.32|17214.74|17134.74|8
1721390380000|2024-07-19 11:59:40|17215.91|17135.91|17214.74|17134.74|17216.16|17136.16|17214.74|17134.74|10
1721390390000|2024-07-19 11:59:50|17214.53|17134.53|17215.13|17135.13|17215.13|17135.13|17214.22|17134.22|9
1721390400000|2024-07-19 12:00:00|17215.22|17135.22|17217.09|17137.09|17217.09|17137.09|17215.22|17135.22|10
1721390410000|2024-07-19 12:00:10|17217.03|17137.03|17219.29|17139.29|17219.29|17139.29|17217.03|17137.03|10
1721390420000|2024-07-19 12:00:20|17219.41|17139.41|17220.78|17140.78|17220.85|17140.85|17219.41|17139.41|8
1721390430000|2024-07-19 12:00:30|17221.05|17141.05|17225.22|17145.22|17225.22|17145.22|17221.05|17141.05|10
1721390440000|2024-07-19 12:00:40|17224.74|17144.74|17222.58|17142.58|17224.74|17144.74|17222.58|17142.58|9
1721390450000|2024-07-19 12:00:50|17222.33|17142.33|17224.09|17144.09|17224.95|17144.95|17222.33|17142.33|10
1721390460000|2024-07-19 12:01:00|17224.04|17144.04|17226.5|17146.5|17226.58|17146.58|17224.04|17144.04|10
1721390470000|2024-07-19 12:01:10|17226.56|17146.56|17229.92|17149.92|17229.92|17149.92|17226.56|17146.56|10
1721390480000|2024-07-19 12:01:20|17229.72|17149.72|17226.35|17146.35|17229.72|17149.72|17226.35|17146.35|10
1721390490000|2024-07-19 12:01:30|17226.12|17146.12|17226.48|17146.48|17227.19|17147.19|17225.45|17145.45|10
1721390500000|2024-07-19 12:01:40|17226.49|17146.49|17227.43|17147.43|17227.48|17147.48|17225.46|17145.46|10
1721390510000|2024-07-19 12:01:50|17227.75|17147.75|17227.75|17147.75|17227.96|17147.96|17227.62|17147.62|10
1721390520000|2024-07-19 12:02:00|17227.84|17147.84|17227.73|17147.73|17228.01|17148.01|17227.72|17147.72|10
1721390530000|2024-07-19 12:02:10|17227.76|17147.76|17226.57|17146.57|17227.76|17147.76|17226.57|17146.57|10
1721390540000|2024-07-19 12:02:20|17226.38|17146.38|17222.16|17142.16|17226.38|17146.38|17222.16|17142.16|10
1721390550000|2024-07-19 12:02:30|17222.13|17142.13|17220.74|17140.74|17222.13|17142.13|17220.74|17140.74|8
1721390560000|2024-07-19 12:02:40|17220.89|17140.89|17220.21|17140.21|17220.93|17140.93|17220.21|17140.21|9
1721390570000|2024-07-19 12:02:50|17220.02|17140.02|17221.95|17141.95|17221.95|17141.95|17220.01|17140.01|10
1721390580000|2024-07-19 12:03:00|17221.85|17141.85|17224.77|17144.77|17224.77|17144.77|17221.85|17141.85|9
1721390590000|2024-07-19 12:03:10|17224.87|17144.87|17225.88|17145.88|17226.03|17146.03|17224.87|17144.87|9
1721390600000|2024-07-19 12:03:20|17225.93|17145.93|17226.71|17146.71|17226.72|17146.72|17225.93|17145.93|10
1721390610000|2024-07-19 12:03:30|17226.99|17146.99|17228.75|17148.75|17228.75|17148.75|17226.99|17146.99|10
1721390620000|2024-07-19 12:03:40|17228.86|17148.86|17229.6|17149.6|17230.46|17150.46|17228.85|17148.85|10
1721390630000|2024-07-19 12:03:50|17230.04|17150.04|17229.88|17149.88|17230.38|17150.38|17229.88|17149.88|9
1721390640000|2024-07-19 12:04:00|17229.47|17149.47|17230.18|17150.18|17230.18|17150.18|17229.4|17149.4|10
1721390650000|2024-07-19 12:04:10|17230.35|17150.35|17231.55|17151.55|17231.55|17151.55|17230.35|17150.35|10
1721390660000|2024-07-19 12:04:20|17231.56|17151.56|17231.91|17151.91|17231.91|17151.91|17231.45|17151.45|9
1721390670000|2024-07-19 12:04:30|17231.97|17151.97|17231.8|17151.8|17232.03|17152.03|17231.68|17151.68|10
1721390680000|2024-07-19 12:04:40|17231.63|17151.63|17231.85|17151.85|17231.9|17151.9|17231.63|17151.63|10
1721390690000|2024-07-19 12:04:50|17232.05|17152.05|17232.34|17152.34|17232.62|17152.62|17232.05|17152.05|10
1721390700000|2024-07-19 12:05:00|17232.35|17152.35|17231|17151|17232.35|17152.35|17231|17151|10
1721390710000|2024-07-19 12:05:10|17231.01|17151.01|17230.89|17150.89|17231.01|17151.01|17230.77|17150.77|9
1721390720000|2024-07-19 12:05:20|17230.5|17150.5|17228.24|17148.24|17230.5|17150.5|17228.24|17148.24|10
1721390730000|2024-07-19 12:05:30|17228.39|17148.39|17227.93|17147.93|17228.39|17148.39|17227.93|17147.93|8
1721390740000|2024-07-19 12:05:40|17228.02|17148.02|17229.51|17149.51|17229.51|17149.51|17227.91|17147.91|10
1721390750000|2024-07-19 12:05:50|17229.6|17149.6|17231.67|17151.67|17231.67|17151.67|17229.6|17149.6|10
1721390760000|2024-07-19 12:06:00|17232.07|17152.07|17235.82|17155.82|17235.82|17155.82|17232.07|17152.07|10
1721390770000|2024-07-19 12:06:10|17235.92|17155.92|17241.81|17161.81|17241.81|17161.81|17235.92|17155.92|10
1721390780000|2024-07-19 12:06:20|17241.93|17161.93|17244.12|17164.12|17244.12|17164.12|17241.93|17161.93|10
1721390790000|2024-07-19 12:06:30|17244.39|17164.39|17241.46|17161.46|17244.39|17164.39|17241.46|17161.46|10
1721390800000|2024-07-19 12:06:40|17241.89|17161.89|17242.38|17162.38|17242.78|17162.78|17241.89|17161.89|9
1721390810000|2024-07-19 12:06:50|17242.97|17162.97|17242.96|17162.96|17243.77|17163.77|17242.96|17162.96|10
1721390820000|2024-07-19 12:07:00|17242.79|17162.79|17240.24|17160.24|17242.79|17162.79|17240.24|17160.24|10
1721390830000|2024-07-19 12:07:10|17239.27|17159.27|17239.86|17159.86|17239.86|17159.86|17238.75|17158.75|10
1721390840000|2024-07-19 12:07:20|17240.38|17160.38|17242.94|17162.94|17242.94|17162.94|17240.38|17160.38|10
1721390850000|2024-07-19 12:07:30|17242.8|17162.8|17244.59|17164.59|17244.65|17164.65|17242.8|17162.8|8
1721390860000|2024-07-19 12:07:40|17244.73|17164.73|17243.37|17163.37|17244.99|17164.99|17243.37|17163.37|8
1721390870000|2024-07-19 12:07:50|17243.26|17163.26|17243.34|17163.34|17243.61|17163.61|17242.99|17162.99|10
1721390880000|2024-07-19 12:08:00|17243.83|17163.83|17245.88|17165.88|17245.88|17165.88|17243.83|17163.83|10
1721390890000|2024-07-19 12:08:10|17245.92|17165.92|17246.23|17166.23|17246.27|17166.27|17245.76|17165.76|10
1721390900000|2024-07-19 12:08:20|17245.86|17165.86|17242.31|17162.31|17245.86|17165.86|17242.31|17162.31|9
1721390910000|2024-07-19 12:08:30|17242.26|17162.26|17240.76|17160.76|17242.26|17162.26|17240.56|17160.56|10
1721390920000|2024-07-19 12:08:40|17240.73|17160.73|17240.67|17160.67|17240.82|17160.82|17240.61|17160.61|8
1721390930000|2024-07-19 12:08:50|17240.47|17160.47|17240.92|17160.92|17241.05|17161.05|17240.47|17160.47|10
1721390940000|2024-07-19 12:09:00|17240.91|17160.91|17240.69|17160.69|17240.91|17160.91|17240.22|17160.22|10
1721390950000|2024-07-19 12:09:10|17240.47|17160.47|17238.07|17158.07|17240.47|17160.47|17238.07|17158.07|10
1721390960000|2024-07-19 12:09:20|17237.99|17157.99|17237.13|17157.13|17237.99|17157.99|17237.08|17157.08|10
1721390970000|2024-07-19 12:09:30|17237.27|17157.27|17235.14|17155.14|17237.44|17157.44|17235.14|17155.14|10
1721390980000|2024-07-19 12:09:40|17234.69|17154.69|17233.93|17153.93|17234.69|17154.69|17233.93|17153.93|10
1721390990000|2024-07-19 12:09:50|17233.92|17153.92|17233.75|17153.75|17234.23|17154.23|17233.75|17153.75|10
1721391000000|2024-07-19 12:10:00|17233.85|17153.85|17233.9|17153.9|17233.96|17153.96|17233.56|17153.56|9
1721391010000|2024-07-19 12:10:10|17233.65|17153.65|17232.25|17152.25|17233.66|17153.66|17232.25|17152.25|10
1721391020000|2024-07-19 12:10:20|17231.79|17151.79|17231.16|17151.16|17231.79|17151.79|17230.02|17150.02|10
1721391030000|2024-07-19 12:10:30|17230.81|17150.81|17228.06|17148.06|17230.81|17150.81|17228.06|17148.06|9
1721391040000|2024-07-19 12:10:40|17228.45|17148.45|17229.04|17149.04|17229.04|17149.04|17228.38|17148.38|10
1721391050000|2024-07-19 12:10:50|17229.18|17149.18|17228.33|17148.33|17229.18|17149.18|17228.33|17148.33|9
1721391060000|2024-07-19 12:11:00|17227.76|17147.76|17226.48|17146.48|17227.76|17147.76|17226.48|17146.48|10
1721391070000|2024-07-19 12:11:10|17226.46|17146.46|17224.04|17144.04|17226.5|17146.5|17224.04|17144.04|10
1721391080000|2024-07-19 12:11:20|17224.11|17144.11|17221.52|17141.52|17224.11|17144.11|17221.52|17141.52|8
1721391090000|2024-07-19 12:11:30|17221.14|17141.14|17218.16|17138.16|17221.14|17141.14|17218.16|17138.16|10
1721391100000|2024-07-19 12:11:40|17217.64|17137.64|17215.58|17135.58|17217.64|17137.64|17215.58|17135.58|9
1721391110000|2024-07-19 12:11:50|17215.56|17135.56|17215.8|17135.8|17215.85|17135.85|17215.56|17135.56|9
1721391120000|2024-07-19 12:12:00|17214.71|17134.71|17212.97|17132.97|17214.71|17134.71|17212.97|17132.97|10
1721391130000|2024-07-19 12:12:10|17213.02|17133.02|17209.04|17129.04|17213.02|17133.02|17209.04|17129.04|8
1721391140000|2024-07-19 12:12:20|17208.76|17128.76|17203.04|17123.04|17208.76|17128.76|17203.04|17123.04|10
1721391150000|2024-07-19 12:12:30|17202.88|17122.88|17201.78|17121.78|17202.88|17122.88|17201.52|17121.52|10
1721391160000|2024-07-19 12:12:40|17201.98|17121.98|17204.41|17124.41|17204.41|17124.41|17201.98|17121.98|10
1721391170000|2024-07-19 12:12:50|17204.62|17124.62|17205.7|17125.7|17206.16|17126.16|17204.62|17124.62|10
1721391180000|2024-07-19 12:13:00|17205.53|17125.53|17209.8|17129.8|17209.8|17129.8|17205.53|17125.53|10
1721391190000|2024-07-19 12:13:10|17210.3|17130.3|17212.67|17132.67|17212.67|17132.67|17210.3|17130.3|9
1721391200000|2024-07-19 12:13:20|17212.53|17132.53|17216.81|17136.81|17216.81|17136.81|17212.53|17132.53|10
1721391210000|2024-07-19 12:13:30|17217.25|17137.25|17219.89|17139.89|17219.89|17139.89|17217.25|17137.25|10
1721391220000|2024-07-19 12:13:40|17217.28|17137.28|17223.68|17143.68|17223.68|17143.68|17217.28|17137.28|10
1721391230000|2024-07-19 12:13:50|17223.38|17143.38|17225.32|17145.32|17225.32|17145.32|17223.04|17143.04|10
1721391240000|2024-07-19 12:14:00|17225.7|17145.7|17228.41|17148.41|17228.41|17148.41|17225.7|17145.7|10
1721391250000|2024-07-19 12:14:10|17228.68|17148.68|17228.37|17148.37|17228.83|17148.83|17228.26|17148.26|10
1721391260000|2024-07-19 12:14:20|17228.44|17148.44|17228.53|17148.53|17228.67|17148.67|17228.21|17148.21|9
1721391270000|2024-07-19 12:14:30|17228.32|17148.32|17229.92|17149.92|17229.92|17149.92|17228.27|17148.27|10
1721391280000|2024-07-19 12:14:40|17229.9|17149.9|17229.2|17149.2|17229.97|17149.97|17229.2|17149.2|10
1721391290000|2024-07-19 12:14:50|17229.48|17149.48|17229.77|17149.77|17229.8|17149.8|17229.42|17149.42|6
1721391300000|2024-07-19 12:15:00|17229.68|17149.68|17228.59|17148.59|17229.68|17149.68|17227.73|17147.73|10
1721391310000|2024-07-19 12:15:10|17230.26|17150.26|17231.7|17151.7|17231.91|17151.91|17230.26|17150.26|10
1721391320000|2024-07-19 12:15:20|17231.49|17151.49|17232.45|17152.45|17232.7|17152.7|17231.49|17151.49|10
1721391330000|2024-07-19 12:15:30|17235.69|17155.69|17234.62|17154.62|17236.23|17156.23|17234.41|17154.41|10
1721391340000|2024-07-19 12:15:40|17234.65|17154.65|17234.19|17154.19|17234.65|17154.65|17233.3|17153.3|9
1721391350000|2024-07-19 12:15:50|17234.21|17154.21|17233.3|17153.3|17234.21|17154.21|17233.3|17153.3|8
1721391360000|2024-07-19 12:16:00|17233.29|17153.29|17232.1|17152.1|17233.29|17153.29|17232.1|17152.1|10
1721391370000|2024-07-19 12:16:10|17231.7|17151.7|17231.15|17151.15|17231.7|17151.7|17230.36|17150.36|10
1721391380000|2024-07-19 12:16:20|17231.13|17151.13|17232.78|17152.78|17232.78|17152.78|17230.93|17150.93|10
1721391390000|2024-07-19 12:16:30|17233.03|17153.03|17231.66|17151.66|17233.03|17153.03|17231.3|17151.3|9
1721391400000|2024-07-19 12:16:40|17231.65|17151.65|17232.14|17152.14|17232.28|17152.28|17231.54|17151.54|9
1721391410000|2024-07-19 12:16:50|17232.28|17152.28|17233.49|17153.49|17233.49|17153.49|17232.28|17152.28|9
1721391420000|2024-07-19 12:17:00|17233.61|17153.61|17235.04|17155.04|17235.04|17155.04|17233.55|17153.55|10
1721391430000|2024-07-19 12:17:10|17235.13|17155.13|17236.14|17156.14|17236.14|17156.14|17235.07|17155.07|10
1721391440000|2024-07-19 12:17:20|17236.15|17156.15|17241.94|17161.94|17242.02|17162.02|17236.08|17156.08|10
1721391450000|2024-07-19 12:17:30|17242.15|17162.15|17243.48|17163.48|17243.48|17163.48|17240.59|17160.59|10
1721391460000|2024-07-19 12:17:40|17243.7|17163.7|17243.06|17163.06|17243.84|17163.84|17242.86|17162.86|10
1721391470000|2024-07-19 12:17:50|17243.08|17163.08|17243.02|17163.02|17243.08|17163.08|17242.67|17162.67|9
1721391480000|2024-07-19 12:18:00|17243.19|17163.19|17244.23|17164.23|17244.35|17164.35|17243.19|17163.19|9
1721391490000|2024-07-19 12:18:10|17244.58|17164.58|17241.18|17161.18|17244.58|17164.58|17241.18|17161.18|9
1721391500000|2024-07-19 12:18:20|17241.26|17161.26|17240.88|17160.88|17241.34|17161.34|17240.77|17160.77|10
1721391510000|2024-07-19 12:18:30|17240.52|17160.52|17241.16|17161.16|17241.32|17161.32|17240.52|17160.52|9
1721391520000|2024-07-19 12:18:40|17241.57|17161.57|17240.64|17160.64|17241.63|17161.63|17240.64|17160.64|9
1721391530000|2024-07-19 12:18:50|17240.32|17160.32|17239.58|17159.58|17240.32|17160.32|17239.51|17159.51|10
1721391540000|2024-07-19 12:19:00|17239.55|17159.55|17242.31|17162.31|17242.31|17162.31|17239.55|17159.55|10
1721391550000|2024-07-19 12:19:10|17242.68|17162.68|17243.75|17163.75|17244.07|17164.07|17242.68|17162.68|10
1721391560000|2024-07-19 12:19:20|17243.7|17163.7|17243.56|17163.56|17243.7|17163.7|17243.23|17163.23|8
1721391570000|2024-07-19 12:19:30|17243.57|17163.57|17242.94|17162.94|17243.64|17163.64|17242.94|17162.94|9
1721391580000|2024-07-19 12:19:40|17242.95|17162.95|17242.95|17162.95|17243.21|17163.21|17242.95|17162.95|8
1721391590000|2024-07-19 12:19:50|17243.3|17163.3|17242.28|17162.28|17243.3|17163.3|17242.28|17162.28|9
1721391600000|2024-07-19 12:20:00|17242.16|17162.16|17239.9|17159.9|17242.16|17162.16|17239.84|17159.84|9
1721391610000|2024-07-19 12:20:10|17239.88|17159.88|17239.15|17159.15|17239.88|17159.88|17238.91|17158.91|10
1721391620000|2024-07-19 12:20:20|17239.08|17159.08|17238.72|17158.72|17239.22|17159.22|17238.72|17158.72|9
1721391630000|2024-07-19 12:20:30|17238.89|17158.89|17236.1|17156.1|17238.89|17158.89|17236.1|17156.1|8
1721391640000|2024-07-19 12:20:40|17235.13|17155.13|17232.64|17152.64|17235.13|17155.13|17232.64|17152.64|10
1721391650000|2024-07-19 12:20:50|17230.82|17150.82|17227.22|17147.22|17231.18|17151.18|17227.22|17147.22|9
1721391660000|2024-07-19 12:21:00|17226.85|17146.85|17227.1|17147.1|17227.18|17147.18|17226.73|17146.73|10
1721391670000|2024-07-19 12:21:10|17226.57|17146.57|17223.59|17143.59|17226.57|17146.57|17223.31|17143.31|10
1721391680000|2024-07-19 12:21:20|17223.74|17143.74|17224.43|17144.43|17224.43|17144.43|17223.74|17143.74|9
1721391690000|2024-07-19 12:21:30|17224.47|17144.47|17225.92|17145.92|17225.98|17145.98|17224.47|17144.47|10
1721391700000|2024-07-19 12:21:40|17225.89|17145.89|17227.1|17147.1|17227.12|17147.12|17225.89|17145.89|8
1721391710000|2024-07-19 12:21:50|17227.38|17147.38|17226.59|17146.59|17228.67|17148.67|17226.59|17146.59|10
1721391720000|2024-07-19 12:22:00|17226.44|17146.44|17226.41|17146.41|17226.44|17146.44|17225.92|17145.92|10
1721391730000|2024-07-19 12:22:10|17226.16|17146.16|17227.66|17147.66|17227.66|17147.66|17226.16|17146.16|10
1721391740000|2024-07-19 12:22:20|17227.57|17147.57|17224.44|17144.44|17227.94|17147.94|17224.44|17144.44|10
1721391750000|2024-07-19 12:22:30|17224.79|17144.79|17227.32|17147.32|17227.32|17147.32|17224.79|17144.79|9
1721391760000|2024-07-19 12:22:40|17227.42|17147.42|17228.26|17148.26|17228.26|17148.26|17227.32|17147.32|10
1721391770000|2024-07-19 12:22:50|17228.13|17148.13|17228.73|17148.73|17228.74|17148.74|17228.11|17148.11|10
1721391780000|2024-07-19 12:23:00|17228.44|17148.44|17228.38|17148.38|17228.44|17148.44|17227.63|17147.63|10
1721391790000|2024-07-19 12:23:10|17228.58|17148.58|17231.16|17151.16|17231.16|17151.16|17228.58|17148.58|9
1721391800000|2024-07-19 12:23:20|17231.26|17151.26|17231.5|17151.5|17231.98|17151.98|17231.26|17151.26|10
1721391810000|2024-07-19 12:23:30|17231.51|17151.51|17229.29|17149.29|17231.52|17151.52|17229.28|17149.28|10
1721391820000|2024-07-19 12:23:40|17229.21|17149.21|17229.14|17149.14|17229.21|17149.21|17228.88|17148.88|9
1721391830000|2024-07-19 12:23:50|17229.17|17149.17|17228.84|17148.84|17229.39|17149.39|17228.84|17148.84|10
1721391840000|2024-07-19 12:24:00|17228.74|17148.74|17229.78|17149.78|17229.78|17149.78|17228.74|17148.74|9
1721391850000|2024-07-19 12:24:10|17229.83|17149.83|17230.91|17150.91|17231.11|17151.11|17229.83|17149.83|9
1721391860000|2024-07-19 12:24:20|17230.9|17150.9|17231|17151|17231.3|17151.3|17230.9|17150.9|10
1721391870000|2024-07-19 12:24:30|17230.89|17150.89|17231.22|17151.22|17231.25|17151.25|17230.87|17150.87|9
1721391880000|2024-07-19 12:24:40|17231.31|17151.31|17229.77|17149.77|17231.34|17151.34|17229.77|17149.77|8
1721391890000|2024-07-19 12:24:50|17228.73|17148.73|17227.13|17147.13|17228.73|17148.73|17227.13|17147.13|10
1721391900000|2024-07-19 12:25:00|17227.11|17147.11|17225|17145|17227.13|17147.13|17225|17145|10
1721391910000|2024-07-19 12:25:10|17225.09|17145.09|17225.73|17145.73|17225.73|17145.73|17225.09|17145.09|9
1721391920000|2024-07-19 12:25:20|17225.84|17145.84|17228.17|17148.17|17228.17|17148.17|17225.84|17145.84|10
1721391930000|2024-07-19 12:25:30|17228.56|17148.56|17229.19|17149.19|17229.24|17149.24|17228.56|17148.56|10
1721391940000|2024-07-19 12:25:40|17229.24|17149.24|17228.63|17148.63|17229.24|17149.24|17228.46|17148.46|10
1721391950000|2024-07-19 12:25:50|17229.02|17149.02|17229.78|17149.78|17230|17150|17229.02|17149.02|10
1721391960000|2024-07-19 12:26:00|17229.71|17149.71|17230.32|17150.32|17230.4|17150.4|17229.71|17149.71|10
1721391970000|2024-07-19 12:26:10|17230.3|17150.3|17229.63|17149.63|17230.49|17150.49|17229.52|17149.52|8
1721391980000|2024-07-19 12:26:20|17229.57|17149.57|17230.11|17150.11|17230.11|17150.11|17229.31|17149.31|10
1721391990000|2024-07-19 12:26:30|17230.13|17150.13|17228.88|17148.88|17230.13|17150.13|17228.88|17148.88|10
1721392000000|2024-07-19 12:26:40|17228.87|17148.87|17228.1|17148.1|17228.87|17148.87|17227.97|17147.97|10
1721392010000|2024-07-19 12:26:50|17228.22|17148.22|17226.48|17146.48|17228.22|17148.22|17226.48|17146.48|9
1721392020000|2024-07-19 12:27:00|17226.25|17146.25|17226.35|17146.35|17226.35|17146.35|17226.13|17146.13|9
1721392030000|2024-07-19 12:27:10|17226.31|17146.31|17228.11|17148.11|17228.11|17148.11|17226.31|17146.31|9
1721392040000|2024-07-19 12:27:20|17228.02|17148.02|17228.18|17148.18|17228.2|17148.2|17228|17148|9
1721392050000|2024-07-19 12:27:30|17228.16|17148.16|17227.98|17147.98|17228.33|17148.33|17227.98|17147.98|10
1721392060000|2024-07-19 12:27:40|17227.9|17147.9|17227.36|17147.36|17227.9|17147.9|17227.3|17147.3|10
1721392070000|2024-07-19 12:27:50|17227.38|17147.38|17227.55|17147.55|17227.79|17147.79|17225.8|17145.8|10
1721392080000|2024-07-19 12:28:00|17227.7|17147.7|17228.31|17148.31|17228.39|17148.39|17227.7|17147.7|9
1721392090000|2024-07-19 12:28:10|17228.34|17148.34|17228.25|17148.25|17228.4|17148.4|17228.16|17148.16|10
1721392100000|2024-07-19 12:28:20|17228.03|17148.03|17229.17|17149.17|17229.17|17149.17|17228.03|17148.03|10
1721392110000|2024-07-19 12:28:30|17229.44|17149.44|17228.75|17148.75|17229.51|17149.51|17228.6|17148.6|9
1721392120000|2024-07-19 12:28:40|17228.52|17148.52|17228.75|17148.75|17228.76|17148.76|17228.49|17148.49|9
1721392130000|2024-07-19 12:28:50|17228.7|17148.7|17229.86|17149.86|17229.86|17149.86|17228.68|17148.68|10
1721392140000|2024-07-19 12:29:00|17230.14|17150.14|17233.94|17153.94|17233.94|17153.94|17230.14|17150.14|10
1721392150000|2024-07-19 12:29:10|17234.53|17154.53|17234.86|17154.86|17235.21|17155.21|17234.53|17154.53|9
1721392160000|2024-07-19 12:29:20|17234.87|17154.87|17236.92|17156.92|17236.92|17156.92|17234.87|17154.87|10
1721392170000|2024-07-19 12:29:30|17237.2|17157.2|17237.35|17157.35|17238.33|17158.33|17237.2|17157.2|10
1721392180000|2024-07-19 12:29:40|17237.29|17157.29|17235.71|17155.71|17237.35|17157.35|17235.71|17155.71|10
1721392190000|2024-07-19 12:29:50|17235.53|17155.53|17235.36|17155.36|17235.83|17155.83|17235.36|17155.36|10
1721392200000|2024-07-19 12:30:00|17235.9|17155.9|17235.45|17155.45|17236.86|17156.86|17235.22|17155.22|10
1721392210000|2024-07-19 12:30:10|17235.21|17155.21|17235.47|17155.47|17235.47|17155.47|17235.05|17155.05|10
1721392220000|2024-07-19 12:30:20|17235.52|17155.52|17236.17|17156.17|17236.17|17156.17|17235.45|17155.45|10
1721392230000|2024-07-19 12:30:30|17236.2|17156.2|17238.9|17158.9|17238.9|17158.9|17236.2|17156.2|10
1721392240000|2024-07-19 12:30:40|17239.41|17159.41|17242.5|17162.5|17242.5|17162.5|17239.22|17159.22|10
1721392250000|2024-07-19 12:30:50|17242.51|17162.51|17243.79|17163.79|17243.86|17163.86|17242.37|17162.37|10
1721392260000|2024-07-19 12:31:00|17243.89|17163.89|17252.91|17172.91|17252.91|17172.91|17243.89|17163.89|10
1721392270000|2024-07-19 12:31:10|17253.49|17173.49|17255.97|17175.97|17255.97|17175.97|17253.49|17173.49|9
1721392280000|2024-07-19 12:31:20|17256.17|17176.17|17255.45|17175.45|17256.42|17176.42|17255.29|17175.29|10
1721392290000|2024-07-19 12:31:30|17255.28|17175.28|17255.45|17175.45|17255.45|17175.45|17254.55|17174.55|10
1721392300000|2024-07-19 12:31:40|17255.97|17175.97|17253.2|17173.2|17256.25|17176.25|17253.2|17173.2|10
1721392310000|2024-07-19 12:31:50|17253.19|17173.19|17255.23|17175.23|17255.23|17175.23|17253.19|17173.19|10
1721392320000|2024-07-19 12:32:00|17255.28|17175.28|17255.46|17175.46|17255.97|17175.97|17255.28|17175.28|9
1721392330000|2024-07-19 12:32:10|17255.22|17175.22|17256.84|17176.84|17257.21|17177.21|17254.97|17174.97|10
1721392340000|2024-07-19 12:32:20|17257.06|17177.06|17256.34|17176.34|17257.41|17177.41|17256.34|17176.34|10
1721392350000|2024-07-19 12:32:30|17255.86|17175.86|17252.54|17172.54|17255.86|17175.86|17252.45|17172.45|9
1721392360000|2024-07-19 12:32:40|17252.6|17172.6|17251.92|17171.92|17252.74|17172.74|17251.89|17171.89|10
1721392370000|2024-07-19 12:32:50|17251.74|17171.74|17251.46|17171.46|17251.74|17171.74|17251.14|17171.14|10
1721392380000|2024-07-19 12:33:00|17251.62|17171.62|17252.28|17172.28|17252.28|17172.28|17250.98|17170.98|10
1721392390000|2024-07-19 12:33:10|17252.93|17172.93|17255.6|17175.6|17255.61|17175.61|17252.93|17172.93|10
1721392400000|2024-07-19 12:33:20|17255.65|17175.65|17254.59|17174.59|17255.65|17175.65|17254.59|17174.59|9
1721392410000|2024-07-19 12:33:30|17253.71|17173.71|17250.91|17170.91|17253.71|17173.71|17250.91|17170.91|10
1721392420000|2024-07-19 12:33:40|17250.82|17170.82|17250.43|17170.43|17250.87|17170.87|17250.37|17170.37|9
1721392430000|2024-07-19 12:33:50|17250.38|17170.38|17252.65|17172.65|17252.65|17172.65|17250.19|17170.19|9
1721392440000|2024-07-19 12:34:00|17252.63|17172.63|17251.22|17171.22|17252.95|17172.95|17251.22|17171.22|10
1721392450000|2024-07-19 12:34:10|17250.96|17170.96|17248.63|17168.63|17250.96|17170.96|17248.63|17168.63|10
1721392460000|2024-07-19 12:34:20|17247.36|17167.36|17244.43|17164.43|17247.36|17167.36|17244.43|17164.43|10
1721392470000|2024-07-19 12:34:30|17244.35|17164.35|17245.96|17165.96|17245.96|17165.96|17243.64|17163.64|10
1721392480000|2024-07-19 12:34:40|17246.11|17166.11|17245.96|17165.96|17246.31|17166.31|17245.54|17165.54|10
1721392490000|2024-07-19 12:34:50|17245.97|17165.97|17246.18|17166.18|17246.18|17166.18|17245.85|17165.85|9
1721392500000|2024-07-19 12:35:00|17246.14|17166.14|17246.48|17166.48|17246.49|17166.49|17246.12|17166.12|10
1721392510000|2024-07-19 12:35:10|17245.42|17165.42|17245.51|17165.51|17245.51|17165.51|17245|17165|8
1721392520000|2024-07-19 12:35:20|17246.13|17166.13|17247.76|17167.76|17247.76|17167.76|17246.13|17166.13|9
1721392530000|2024-07-19 12:35:30|17247.74|17167.74|17246.98|17166.98|17247.74|17167.74|17246.98|17166.98|9
1721392540000|2024-07-19 12:35:40|17247.14|17167.14|17247.61|17167.61|17247.61|17167.61|17246.71|17166.71|9
1721392550000|2024-07-19 12:35:50|17247.13|17167.13|17247.24|17167.24|17247.41|17167.41|17246.85|17166.85|9
1721392560000|2024-07-19 12:36:00|17247.5|17167.5|17240.51|17160.51|17247.5|17167.5|17240.51|17160.51|10
1721392570000|2024-07-19 12:36:10|17240.72|17160.72|17242.47|17162.47|17242.47|17162.47|17240.68|17160.68|10
1721392580000|2024-07-19 12:36:20|17242.6|17162.6|17242.23|17162.23|17242.6|17162.6|17242.11|17162.11|10
1721392590000|2024-07-19 12:36:30|17242.2|17162.2|17240.02|17160.02|17242.2|17162.2|17240.02|17160.02|10
1721392600000|2024-07-19 12:36:40|17239.93|17159.93|17240.55|17160.55|17240.72|17160.72|17239.75|17159.75|9
1721392610000|2024-07-19 12:36:50|17240.68|17160.68|17241.84|17161.84|17241.84|17161.84|17240.68|17160.68|10
1721392620000|2024-07-19 12:37:00|17241.57|17161.57|17241.15|17161.15|17241.71|17161.71|17241.15|17161.15|9
1721392630000|2024-07-19 12:37:10|17241.2|17161.2|17241.11|17161.11|17241.2|17161.2|17240.83|17160.83|10
1721392640000|2024-07-19 12:37:20|17241.16|17161.16|17240.73|17160.73|17241.32|17161.32|17240.73|17160.73|9
1721392650000|2024-07-19 12:37:30|17240.52|17160.52|17240.19|17160.19|17241.55|17161.55|17240.19|17160.19|10
1721392660000|2024-07-19 12:37:40|17240.06|17160.06|17239.89|17159.89|17240.1|17160.1|17239.86|17159.86|10
1721392670000|2024-07-19 12:37:50|17239.84|17159.84|17239.38|17159.38|17239.86|17159.86|17239.38|17159.38|9
1721392680000|2024-07-19 12:38:00|17239.08|17159.08|17238.4|17158.4|17239.14|17159.14|17238.4|17158.4|10
1721392690000|2024-07-19 12:38:10|17237.95|17157.95|17237.68|17157.68|17237.98|17157.98|17236.8|17156.8|10
1721392700000|2024-07-19 12:38:20|17237.75|17157.75|17238.64|17158.64|17239.03|17159.03|17237.75|17157.75|10
1721392710000|2024-07-19 12:38:30|17238.72|17158.72|17237.98|17157.98|17238.72|17158.72|17237.98|17157.98|10
1721392720000|2024-07-19 12:38:40|17237.84|17157.84|17236.89|17156.89|17237.84|17157.84|17236.89|17156.89|10
1721392730000|2024-07-19 12:38:50|17236.82|17156.82|17236.65|17156.65|17236.97|17156.97|17236.63|17156.63|10
1721392740000|2024-07-19 12:39:00|17236.62|17156.62|17235.76|17155.76|17236.62|17156.62|17235.7|17155.7|7
1721392750000|2024-07-19 12:39:10|17235.78|17155.78|17234.31|17154.31|17235.79|17155.79|17233.88|17153.88|10
1721392760000|2024-07-19 12:39:20|17234.34|17154.34|17234.04|17154.04|17234.42|17154.42|17234.04|17154.04|9
1721392770000|2024-07-19 12:39:30|17232.74|17152.74|17232.32|17152.32|17232.74|17152.74|17232.32|17152.32|8
1721392780000|2024-07-19 12:39:40|17232.31|17152.31|17231.28|17151.28|17232.31|17152.31|17231.24|17151.24|10
1721392790000|2024-07-19 12:39:50|17231.3|17151.3|17231.09|17151.09|17231.69|17151.69|17231.09|17151.09|10
1721392800000|2024-07-19 12:40:00|17231.25|17151.25|17231.24|17151.24|17231.26|17151.26|17231|17151|10
1721392810000|2024-07-19 12:40:10|17231.25|17151.25|17236.24|17156.24|17236.24|17156.24|17231.25|17151.25|10
1721392820000|2024-07-19 12:40:20|17236.78|17156.78|17237.67|17157.67|17237.71|17157.71|17236.78|17156.78|10
1721392830000|2024-07-19 12:40:30|17237.62|17157.62|17237.54|17157.54|17237.8|17157.8|17237.49|17157.49|10
1721392840000|2024-07-19 12:40:40|17237.58|17157.58|17237.04|17157.04|17237.8|17157.8|17237.04|17157.04|10
1721392850000|2024-07-19 12:40:50|17237|17157|17235.13|17155.13|17237.03|17157.03|17235.13|17155.13|10
1721392860000|2024-07-19 12:41:00|17234.83|17154.83|17234.62|17154.62|17235.02|17155.02|17234.62|17154.62|9
1721392870000|2024-07-19 12:41:10|17234.87|17154.87|17233.96|17153.96|17235.23|17155.23|17233.86|17153.86|10
1721392880000|2024-07-19 12:41:20|17234.02|17154.02|17234.86|17154.86|17234.86|17154.86|17233.95|17153.95|10
1721392890000|2024-07-19 12:41:30|17234.88|17154.88|17235.27|17155.27|17235.68|17155.68|17234.86|17154.86|10
1721392900000|2024-07-19 12:41:40|17234.78|17154.78|17234.64|17154.64|17236.19|17156.19|17234.64|17154.64|10
1721392910000|2024-07-19 12:41:50|17234.56|17154.56|17236.53|17156.53|17236.54|17156.54|17234.46|17154.46|8
1721392920000|2024-07-19 12:42:00|17236.39|17156.39|17238.47|17158.47|17238.47|17158.47|17236.39|17156.39|9
1721392930000|2024-07-19 12:42:10|17238.65|17158.65|17242|17162|17242|17162|17238.65|17158.65|9
1721392940000|2024-07-19 12:42:20|17242.88|17162.88|17244.52|17164.52|17244.55|17164.55|17242.52|17162.52|9
1721392950000|2024-07-19 12:42:30|17244.51|17164.51|17244.86|17164.86|17244.88|17164.88|17244.41|17164.41|10
1721392960000|2024-07-19 12:42:40|17244.97|17164.97|17244.72|17164.72|17245.02|17165.02|17244.54|17164.54|9
1721392970000|2024-07-19 12:42:50|17245.35|17165.35|17246.66|17166.66|17246.66|17166.66|17245.35|17165.35|10
1721392980000|2024-07-19 12:43:00|17246.56|17166.56|17246.53|17166.53|17246.61|17166.61|17246.24|17166.24|9
1721392990000|2024-07-19 12:43:10|17246.66|17166.66|17247.5|17167.5|17247.5|17167.5|17246.56|17166.56|10
1721393000000|2024-07-19 12:43:20|17247.48|17167.48|17250.4|17170.4|17250.4|17170.4|17247.48|17167.48|10
1721393010000|2024-07-19 12:43:30|17250.46|17170.46|17255.12|17175.12|17255.12|17175.12|17250.46|17170.46|10
1721393020000|2024-07-19 12:43:40|17255.42|17175.42|17255.98|17175.98|17255.98|17175.98|17255.42|17175.42|9
1721393030000|2024-07-19 12:43:50|17256.1|17176.1|17257.61|17177.61|17257.61|17177.61|17256.08|17176.08|10
1721393040000|2024-07-19 12:44:00|17257.45|17177.45|17259.51|17179.51|17259.51|17179.51|17257.43|17177.43|9
1721393050000|2024-07-19 12:44:10|17259.56|17179.56|17259.53|17179.53|17259.56|17179.56|17259.3|17179.3|9
1721393060000|2024-07-19 12:44:20|17259.25|17179.25|17259.49|17179.49|17259.51|17179.51|17259.25|17179.25|7
1721393070000|2024-07-19 12:44:30|17259.53|17179.53|17259.16|17179.16|17259.58|17179.58|17259.16|17179.16|10
1721393080000|2024-07-19 12:44:40|17259.13|17179.13|17259.63|17179.63|17259.63|17179.63|17259.11|17179.11|10
1721393090000|2024-07-19 12:44:50|17259.79|17179.79|17260.81|17180.81|17260.81|17180.81|17259.79|17179.79|10
1721393100000|2024-07-19 12:45:00|17260.85|17180.85|17261.69|17181.69|17261.69|17181.69|17260.68|17180.68|10
1721393110000|2024-07-19 12:45:10|17262.86|17182.86|17265.92|17185.92|17265.92|17185.92|17262.59|17182.59|10
1721393120000|2024-07-19 12:45:20|17266.81|17186.81|17271.66|17191.66|17271.66|17191.66|17266.81|17186.81|10
1721393130000|2024-07-19 12:45:30|17271.83|17191.83|17272.86|17192.86|17274.47|17194.47|17271.83|17191.83|10
1721393140000|2024-07-19 12:45:40|17272.33|17192.33|17271.13|17191.13|17272.33|17192.33|17270.16|17190.16|10
1721393150000|2024-07-19 12:45:50|17273.36|17193.36|17277.67|17197.67|17277.67|17197.67|17273.36|17193.36|10
1721393160000|2024-07-19 12:46:00|17278.21|17198.21|17280|17200|17280.62|17200.62|17278.21|17198.21|10
1721393170000|2024-07-19 12:46:10|17279.88|17199.88|17278.77|17198.77|17280.09|17200.09|17278.77|17198.77|10
1721393180000|2024-07-19 12:46:20|17278.65|17198.65|17278.94|17198.94|17278.94|17198.94|17277.8|17197.8|10
1721393190000|2024-07-19 12:46:30|17279.34|17199.34|17281.16|17201.16|17281.16|17201.16|17279.18|17199.18|9
1721393200000|2024-07-19 12:46:40|17285.34|17205.34|17287.43|17207.43|17288.41|17208.41|17285.34|17205.34|10
1721393210000|2024-07-19 12:46:50|17287.19|17207.19|17285.37|17205.37|17287.19|17207.19|17284.98|17204.98|9
1721393220000|2024-07-19 12:47:00|17285.35|17205.35|17283.01|17203.01|17285.35|17205.35|17283.01|17203.01|9
1721393230000|2024-07-19 12:47:10|17283.35|17203.35|17284.78|17204.78|17284.84|17204.84|17283.08|17203.08|10
1721393240000|2024-07-19 12:47:20|17284.24|17204.24|17283.13|17203.13|17284.24|17204.24|17283.1|17203.1|10
1721393250000|2024-07-19 12:47:30|17283.28|17203.28|17283.09|17203.09|17283.28|17203.28|17282.79|17202.79|10
1721393260000|2024-07-19 12:47:40|17283.21|17203.21|17285.78|17205.78|17285.78|17205.78|17283.03|17203.03|10
1721393270000|2024-07-19 12:47:50|17286.07|17206.07|17287.64|17207.64|17287.64|17207.64|17286.07|17206.07|10
1721393280000|2024-07-19 12:48:00|17287.67|17207.67|17286.81|17206.81|17287.67|17207.67|17286.57|17206.57|10
1721393290000|2024-07-19 12:48:10|17286.61|17206.61|17287.66|17207.66|17287.66|17207.66|17286.05|17206.05|9
1721393300000|2024-07-19 12:48:20|17287.82|17207.82|17289.31|17209.31|17289.31|17209.31|17287.63|17207.63|10
1721393310000|2024-07-19 12:48:30|17289.7|17209.7|17289.59|17209.59|17289.7|17209.7|17288.83|17208.83|10
1721393320000|2024-07-19 12:48:40|17289.67|17209.67|17289.86|17209.86|17289.99|17209.99|17289.3|17209.3|10
1721393330000|2024-07-19 12:48:50|17289.84|17209.84|17289.22|17209.22|17290.11|17210.11|17289.22|17209.22|9
1721393340000|2024-07-19 12:49:00|17288.34|17208.34|17286.74|17206.74|17288.34|17208.34|17286.74|17206.74|10
1721393350000|2024-07-19 12:49:10|17286.28|17206.28|17286.67|17206.67|17286.67|17206.67|17286.22|17206.22|8
1721393360000|2024-07-19 12:49:20|17286.99|17206.99|17288.83|17208.83|17288.83|17208.83|17286.91|17206.91|8
1721393370000|2024-07-19 12:49:30|17288.93|17208.93|17287.9|17207.9|17289.1|17209.1|17287.9|17207.9|9
1721393380000|2024-07-19 12:49:40|17287.55|17207.55|17286.25|17206.25|17287.55|17207.55|17286.25|17206.25|10
1721393390000|2024-07-19 12:49:50|17288.27|17208.27|17288.08|17208.08|17288.35|17208.35|17287.82|17207.82|10
1721393400000|2024-07-19 12:50:00|17288.14|17208.14|17290.46|17210.46|17290.46|17210.46|17288.13|17208.13|10
1721393410000|2024-07-19 12:50:10|17290.73|17210.73|17290.37|17210.37|17290.75|17210.75|17290.14|17210.14|10
1721393420000|2024-07-19 12:50:20|17290.32|17210.32|17289.28|17209.28|17290.32|17210.32|17289.28|17209.28|10
1721393430000|2024-07-19 12:50:30|17289.31|17209.31|17289.72|17209.72|17289.76|17209.76|17288.98|17208.98|10
1721393440000|2024-07-19 12:50:40|17289.71|17209.71|17289.76|17209.76|17290.55|17210.55|17289.71|17209.71|10
1721393450000|2024-07-19 12:50:50|17290.44|17210.44|17290.1|17210.1|17290.56|17210.56|17290.1|17210.1|9
1721393460000|2024-07-19 12:51:00|17289.94|17209.94|17290.62|17210.62|17290.62|17210.62|17289.94|17209.94|8
1721393470000|2024-07-19 12:51:10|17290.6|17210.6|17292.55|17212.55|17292.55|17212.55|17290.6|17210.6|10
1721393480000|2024-07-19 12:51:20|17292.54|17212.54|17298.2|17218.2|17298.2|17218.2|17292.54|17212.54|10
1721393490000|2024-07-19 12:51:30|17297.89|17217.89|17299.49|17219.49|17299.49|17219.49|17296.89|17216.89|9
1721393500000|2024-07-19 12:51:40|17299.65|17219.65|17304.51|17224.51|17304.51|17224.51|17299.65|17219.65|10
1721393510000|2024-07-19 12:51:50|17304.73|17224.73|17304.45|17224.45|17305.25|17225.25|17304.32|17224.32|10
1721393520000|2024-07-19 12:52:00|17304.74|17224.74|17303.61|17223.61|17304.74|17224.74|17303.58|17223.58|10
1721393530000|2024-07-19 12:52:10|17303.27|17223.27|17301.73|17221.73|17303.27|17223.27|17301.51|17221.51|10
1721393540000|2024-07-19 12:52:20|17302.03|17222.03|17302.76|17222.76|17303.8|17223.8|17302.03|17222.03|10
1721393550000|2024-07-19 12:52:30|17302.66|17222.66|17296.45|17216.45|17302.66|17222.66|17296.45|17216.45|10
1721393560000|2024-07-19 12:52:40|17296.49|17216.49|17298.03|17218.03|17298.03|17218.03|17296.39|17216.39|10
1721393570000|2024-07-19 12:52:50|17298.44|17218.44|17294.42|17214.42|17298.61|17218.61|17294.42|17214.42|10
1721393580000|2024-07-19 12:53:00|17294.68|17214.68|17293.61|17213.61|17294.68|17214.68|17293.61|17213.61|9
1721393590000|2024-07-19 12:53:10|17293.33|17213.33|17292.59|17212.59|17293.33|17213.33|17292.59|17212.59|9
1721393600000|2024-07-19 12:53:20|17292.44|17212.44|17290.62|17210.62|17292.44|17212.44|17290.56|17210.56|10
1721393610000|2024-07-19 12:53:30|17290.67|17210.67|17287.82|17207.82|17290.67|17210.67|17287.82|17207.82|10
1721393620000|2024-07-19 12:53:40|17287.55|17207.55|17287.95|17207.95|17288.39|17208.39|17287.55|17207.55|10
1721393630000|2024-07-19 12:53:50|17287.96|17207.96|17288.39|17208.39|17288.39|17208.39|17287.78|17207.78|10
1721393640000|2024-07-19 12:54:00|17288.41|17208.41|17288.6|17208.6|17288.6|17208.6|17288.41|17208.41|8
1721393650000|2024-07-19 12:54:10|17288.58|17208.58|17288.06|17208.06|17288.58|17208.58|17288.06|17208.06|10
1721393660000|2024-07-19 12:54:20|17288|17208|17288.7|17208.7|17288.7|17208.7|17287.26|17207.26|10
1721393670000|2024-07-19 12:54:30|17289.04|17209.04|17289.99|17209.99|17289.99|17209.99|17288.81|17208.81|10
1721393680000|2024-07-19 12:54:40|17290.04|17210.04|17288.86|17208.86|17290.05|17210.05|17288.86|17208.86|8
1721393690000|2024-07-19 12:54:50|17288.48|17208.48|17287.69|17207.69|17288.57|17208.57|17287.69|17207.69|7
1721393700000|2024-07-19 12:55:00|17287.16|17207.16|17290.26|17210.26|17290.26|17210.26|17287|17207|10
1721393710000|2024-07-19 12:55:10|17292|17212|17291.69|17211.69|17292.05|17212.05|17291.56|17211.56|10
1721393720000|2024-07-19 12:55:20|17291.43|17211.43|17295.18|17215.18|17295.18|17215.18|17291.43|17211.43|10
1721393730000|2024-07-19 12:55:30|17295.08|17215.08|17295.87|17215.87|17295.87|17215.87|17295.08|17215.08|8
1721393740000|2024-07-19 12:55:40|17296.15|17216.15|17298.04|17218.04|17298.04|17218.04|17296.15|17216.15|10
1721393750000|2024-07-19 12:55:50|17298.18|17218.18|17298.14|17218.14|17298.24|17218.24|17297.71|17217.71|10
1721393760000|2024-07-19 12:56:00|17298.13|17218.13|17297.78|17217.78|17298.16|17218.16|17297.78|17217.78|10
1721393770000|2024-07-19 12:56:10|17297.83|17217.83|17296.39|17216.39|17297.85|17217.85|17296.39|17216.39|9
1721393780000|2024-07-19 12:56:20|17296.63|17216.63|17297.2|17217.2|17297.3|17217.3|17296.63|17216.63|9
1721393790000|2024-07-19 12:56:30|17297.18|17217.18|17296.48|17216.48|17297.34|17217.34|17296.31|17216.31|10
1721393800000|2024-07-19 12:56:40|17296.45|17216.45|17297.51|17217.51|17297.51|17217.51|17296.45|17216.45|10
1721393810000|2024-07-19 12:56:50|17297.58|17217.58|17296.82|17216.82|17298.38|17218.38|17296.82|17216.82|9
1721393820000|2024-07-19 12:57:00|17296.78|17216.78|17296.91|17216.91|17297.04|17217.04|17296.78|17216.78|10
1721393830000|2024-07-19 12:57:10|17297.03|17217.03|17293.32|17213.32|17297.29|17217.29|17293.32|17213.32|10
1721393840000|2024-07-19 12:57:20|17293.35|17213.35|17293.55|17213.55|17293.55|17213.55|17292.55|17212.55|10
1721393850000|2024-07-19 12:57:30|17293.27|17213.27|17294.36|17214.36|17294.4|17214.4|17293.27|17213.27|10
1721393860000|2024-07-19 12:57:40|17294.73|17214.73|17295.15|17215.15|17295.15|17215.15|17294.64|17214.64|10
1721393870000|2024-07-19 12:57:50|17295.29|17215.29|17294.57|17214.57|17295.44|17215.44|17294.5|17214.5|9
1721393880000|2024-07-19 12:58:00|17294.54|17214.54|17294.86|17214.86|17294.86|17214.86|17294.46|17214.46|10
1721393890000|2024-07-19 12:58:10|17295.87|17215.87|17296.17|17216.17|17296.17|17216.17|17295.59|17215.59|10
1721393900000|2024-07-19 12:58:20|17296.52|17216.52|17297|17217|17297|17217|17296.46|17216.46|10
1721393910000|2024-07-19 12:58:30|17296.8|17216.8|17296.2|17216.2|17296.88|17216.88|17296.16|17216.16|10
1721393920000|2024-07-19 12:58:40|17296.29|17216.29|17297.16|17217.16|17297.16|17217.16|17296.29|17216.29|10
1721393930000|2024-07-19 12:58:50|17297.47|17217.47|17297.67|17217.67|17297.67|17217.67|17297.16|17217.16|10
1721393940000|2024-07-19 12:59:00|17297.97|17217.97|17297.51|17217.51|17297.97|17217.97|17297.49|17217.49|9
1721393950000|2024-07-19 12:59:10|17297.45|17217.45|17297.43|17217.43|17298.49|17218.49|17297.43|17217.43|10
1721393960000|2024-07-19 12:59:20|17296.95|17216.95|17297.38|17217.38|17297.38|17217.38|17296.72|17216.72|9
1721393970000|2024-07-19 12:59:30|17298.86|17218.86|17302.45|17222.45|17302.72|17222.72|17298.86|17218.86|9
1721393980000|2024-07-19 12:59:40|17302.4|17222.4|17302.56|17222.56|17302.56|17222.56|17301.43|17221.43|10
1721393990000|2024-07-19 12:59:50|17302.68|17222.68|17301.53|17221.53|17302.73|17222.73|17299.8|17219.8|10
1721394000000|2024-07-19 13:00:00|17301.36|17221.36|17302.57|17222.57|17302.57|17222.57|17301.25|17221.25|9
1721394010000|2024-07-19 13:00:10|17302.81|17222.81|17302.4|17222.4|17303.05|17223.05|17302.15|17222.15|10
1721394020000|2024-07-19 13:00:20|17302.59|17222.59|17302.09|17222.09|17302.84|17222.84|17301.35|17221.35|10
1721394030000|2024-07-19 13:00:30|17302.18|17222.18|17303.41|17223.41|17303.51|17223.51|17302.18|17222.18|10
1721394040000|2024-07-19 13:00:40|17303.58|17223.58|17303.88|17223.88|17304.16|17224.16|17303.58|17223.58|10
1721394050000|2024-07-19 13:00:50|17303.92|17223.92|17304.49|17224.49|17304.49|17224.49|17303.82|17223.82|8
1721394060000|2024-07-19 13:01:00|17304.43|17224.43|17312.36|17232.36|17312.36|17232.36|17304.41|17224.41|10
1721394070000|2024-07-19 13:01:10|17312.4|17232.4|17314.85|17234.85|17314.85|17234.85|17312.4|17232.4|8
1721394080000|2024-07-19 13:01:20|17315.07|17235.07|17316.96|17236.96|17317.13|17237.13|17314.33|17234.33|10
1721394090000|2024-07-19 13:01:30|17317.13|17237.13|17313.95|17233.95|17317.13|17237.13|17313.88|17233.88|10
1721394100000|2024-07-19 13:01:40|17313.87|17233.87|17310.81|17230.81|17313.91|17233.91|17310.81|17230.81|10
1721394110000|2024-07-19 13:01:50|17310.76|17230.76|17307.21|17227.21|17310.76|17230.76|17307.21|17227.21|10
1721394120000|2024-07-19 13:02:00|17307.72|17227.72|17303.36|17223.36|17307.72|17227.72|17303.36|17223.36|10
1721394130000|2024-07-19 13:02:10|17302.06|17222.06|17297.69|17217.69|17302.06|17222.06|17297.69|17217.69|10
1721394140000|2024-07-19 13:02:20|17296.89|17216.89|17293.26|17213.26|17296.89|17216.89|17293.26|17213.26|10
1721394150000|2024-07-19 13:02:30|17291.85|17211.85|17283.16|17203.16|17291.85|17211.85|17283.09|17203.09|10
1721394160000|2024-07-19 13:02:40|17282.35|17202.35|17280.98|17200.98|17282.35|17202.35|17280.98|17200.98|10
1721394170000|2024-07-19 13:02:50|17280.91|17200.91|17282.56|17202.56|17282.56|17202.56|17280.42|17200.42|10
1721394180000|2024-07-19 13:03:00|17282.55|17202.55|17283.87|17203.87|17283.87|17203.87|17282.55|17202.55|10
1721394190000|2024-07-19 13:03:10|17284.12|17204.12|17283.31|17203.31|17284.54|17204.54|17283.31|17203.31|10
1721394200000|2024-07-19 13:03:20|17282.73|17202.73|17281.07|17201.07|17282.73|17202.73|17280.07|17200.07|10
1721394210000|2024-07-19 13:03:30|17281.56|17201.56|17281.24|17201.24|17282.06|17202.06|17281.24|17201.24|10
1721394220000|2024-07-19 13:03:40|17281.16|17201.16|17280.85|17200.85|17281.16|17201.16|17280.48|17200.48|9
1721394230000|2024-07-19 13:03:50|17281.03|17201.03|17283.54|17203.54|17283.54|17203.54|17280.72|17200.72|10
1721394240000|2024-07-19 13:04:00|17283.36|17203.36|17286.61|17206.61|17286.92|17206.92|17283.33|17203.33|10
1721394250000|2024-07-19 13:04:10|17286.57|17206.57|17287.67|17207.67|17287.67|17207.67|17286.57|17206.57|9
1721394260000|2024-07-19 13:04:20|17287.74|17207.74|17289.57|17209.57|17289.57|17209.57|17287.74|17207.74|10
1721394270000|2024-07-19 13:04:30|17289.67|17209.67|17288.07|17208.07|17289.69|17209.69|17288.07|17208.07|9
1721394280000|2024-07-19 13:04:40|17287.98|17207.98|17290.94|17210.94|17290.98|17210.98|17287.98|17207.98|10
1721394290000|2024-07-19 13:04:50|17291.04|17211.04|17289.53|17209.53|17291.9|17211.9|17289.52|17209.52|10
1721394300000|2024-07-19 13:05:00|17289.87|17209.87|17294.1|17214.1|17294.1|17214.1|17289.87|17209.87|10
1721394310000|2024-07-19 13:05:10|17294.16|17214.16|17298.35|17218.35|17298.35|17218.35|17294.16|17214.16|10
1721394320000|2024-07-19 13:05:20|17299.34|17219.34|17301.55|17221.55|17301.55|17221.55|17299.34|17219.34|10
1721394330000|2024-07-19 13:05:30|17302.14|17222.14|17299.89|17219.89|17302.55|17222.55|17299.44|17219.44|10
1721394340000|2024-07-19 13:05:40|17299.92|17219.92|17301.32|17221.32|17301.32|17221.32|17299.92|17219.92|9
1721394350000|2024-07-19 13:05:50|17301.01|17221.01|17301.05|17221.05|17301.05|17221.05|17300.75|17220.75|8
1721394360000|2024-07-19 13:06:00|17300.91|17220.91|17300.74|17220.74|17301.7|17221.7|17300.74|17220.74|10
1721394370000|2024-07-19 13:06:10|17300.88|17220.88|17298.99|17218.99|17301.61|17221.61|17298.99|17218.99|9
1721394380000|2024-07-19 13:06:20|17298.78|17218.78|17297.65|17217.65|17300.12|17220.12|17297.65|17217.65|10
1721394390000|2024-07-19 13:06:30|17297.71|17217.71|17299.92|17219.92|17299.92|17219.92|17297.71|17217.71|10
1721394400000|2024-07-19 13:06:40|17299.64|17219.64|17297.34|17217.34|17299.64|17219.64|17297.34|17217.34|10
1721394410000|2024-07-19 13:06:50|17297.1|17217.1|17299.22|17219.22|17299.22|17219.22|17297.1|17217.1|10
1721394420000|2024-07-19 13:07:00|17299.53|17219.53|17299.57|17219.57|17299.58|17219.58|17298.7|17218.7|10
1721394430000|2024-07-19 13:07:10|17299.55|17219.55|17297.59|17217.59|17299.55|17219.55|17297.59|17217.59|10
1721394440000|2024-07-19 13:07:20|17297.07|17217.07|17296.66|17216.66|17297.25|17217.25|17296.56|17216.56|10
1721394450000|2024-07-19 13:07:30|17296.54|17216.54|17296.36|17216.36|17296.54|17216.54|17296.22|17216.22|10
1721394460000|2024-07-19 13:07:40|17296.46|17216.46|17296.99|17216.99|17296.99|17216.99|17296.46|17216.46|10
1721394470000|2024-07-19 13:07:50|17296.88|17216.88|17295.77|17215.77|17296.88|17216.88|17295.68|17215.68|9
1721394480000|2024-07-19 13:08:00|17295.64|17215.64|17294.82|17214.82|17295.64|17215.64|17294.7|17214.7|9
1721394490000|2024-07-19 13:08:10|17294.95|17214.95|17292.33|17212.33|17294.95|17214.95|17292.33|17212.33|10
1721394500000|2024-07-19 13:08:20|17292.21|17212.21|17290.58|17210.58|17292.46|17212.46|17290.54|17210.54|9
1721394510000|2024-07-19 13:08:30|17290.38|17210.38|17287.15|17207.15|17290.38|17210.38|17287.15|17207.15|10
1721394520000|2024-07-19 13:08:40|17286.68|17206.68|17285.54|17205.54|17286.7|17206.7|17284.36|17204.36|10
1721394530000|2024-07-19 13:08:50|17285.74|17205.74|17285.73|17205.73|17286.21|17206.21|17285.51|17205.51|9
1721394540000|2024-07-19 13:09:00|17285.24|17205.24|17284.57|17204.57|17285.33|17205.33|17284.57|17204.57|10
1721394550000|2024-07-19 13:09:10|17284.42|17204.42|17283.03|17203.03|17284.55|17204.55|17282.67|17202.67|10
1721394560000|2024-07-19 13:09:20|17282.54|17202.54|17283.42|17203.42|17283.42|17203.42|17282.15|17202.15|9
1721394570000|2024-07-19 13:09:30|17283.51|17203.51|17287.23|17207.23|17287.23|17207.23|17283.51|17203.51|10
1721394580000|2024-07-19 13:09:40|17287.31|17207.31|17283.39|17203.39|17287.47|17207.47|17283.39|17203.39|10
1721394590000|2024-07-19 13:09:50|17283.1|17203.1|17282.05|17202.05|17283.24|17203.24|17282.05|17202.05|10
1721394600000|2024-07-19 13:10:00|17282.08|17202.08|17281.97|17201.97|17282.81|17202.81|17281.96|17201.96|10
1721394610000|2024-07-19 13:10:10|17281.88|17201.88|17281.16|17201.16|17281.88|17201.88|17281.16|17201.16|10
1721394620000|2024-07-19 13:10:20|17280.86|17200.86|17279.19|17199.19|17280.86|17200.86|17279.19|17199.19|10
1721394630000|2024-07-19 13:10:30|17278.46|17198.46|17275.85|17195.85|17278.46|17198.46|17275.85|17195.85|10
1721394640000|2024-07-19 13:10:40|17275.66|17195.66|17272.74|17192.74|17275.66|17195.66|17272.74|17192.74|10
1721394650000|2024-07-19 13:10:50|17272.37|17192.37|17269.9|17189.9|17272.37|17192.37|17269.9|17189.9|10
1721394660000|2024-07-19 13:11:00|17269.86|17189.86|17269.92|17189.92|17269.92|17189.92|17269.15|17189.15|10
1721394670000|2024-07-19 13:11:10|17270.02|17190.02|17269.25|17189.25|17270.02|17190.02|17268.18|17188.18|10
1721394680000|2024-07-19 13:11:20|17268.95|17188.95|17264|17184|17268.95|17188.95|17264|17184|10
1721394690000|2024-07-19 13:11:30|17263.41|17183.41|17255.5|17175.5|17263.41|17183.41|17255.5|17175.5|10
1721394700000|2024-07-19 13:11:40|17255.93|17175.93|17253.18|17173.18|17255.95|17175.95|17253.18|17173.18|10
1721394710000|2024-07-19 13:11:50|17252.81|17172.81|17251.48|17171.48|17252.81|17172.81|17251.18|17171.18|10
1721394720000|2024-07-19 13:12:00|17251.92|17171.92|17252.11|17172.11|17252.45|17172.45|17251.92|17171.92|9
1721394730000|2024-07-19 13:12:10|17252.57|17172.57|17256.63|17176.63|17256.63|17176.63|17252.57|17172.57|10
1721394740000|2024-07-19 13:12:20|17256.09|17176.09|17257.89|17177.89|17257.89|17177.89|17256.09|17176.09|10
1721394750000|2024-07-19 13:12:30|17257.96|17177.96|17257.99|17177.99|17259.13|17179.13|17257.96|17177.96|10
1721394760000|2024-07-19 13:12:40|17257.58|17177.58|17255.98|17175.98|17257.58|17177.58|17255.98|17175.98|9
1721394770000|2024-07-19 13:12:50|17255.42|17175.42|17253.99|17173.99|17255.69|17175.69|17253.99|17173.99|10
1721394780000|2024-07-19 13:13:00|17253.94|17173.94|17252.62|17172.62|17253.94|17173.94|17251.67|17171.67|10
1721394790000|2024-07-19 13:13:10|17252.32|17172.32|17251.02|17171.02|17252.42|17172.42|17250.9|17170.9|10
1721394800000|2024-07-19 13:13:20|17251.23|17171.23|17251.48|17171.48|17251.61|17171.61|17251.15|17171.15|8
1721394810000|2024-07-19 13:13:30|17251.51|17171.51|17251.79|17171.79|17251.79|17171.79|17251.22|17171.22|10
1721394820000|2024-07-19 13:13:40|17252.03|17172.03|17253.92|17173.92|17253.92|17173.92|17252.03|17172.03|10
1721394830000|2024-07-19 13:13:50|17253.73|17173.73|17253.82|17173.82|17254.46|17174.46|17253.73|17173.73|9
1721394840000|2024-07-19 13:14:00|17253.8|17173.8|17253.55|17173.55|17253.99|17173.99|17253.28|17173.28|9
1721394850000|2024-07-19 13:14:10|17253.35|17173.35|17253.63|17173.63|17253.63|17173.63|17252.38|17172.38|10
1721394860000|2024-07-19 13:14:20|17253.74|17173.74|17253.93|17173.93|17253.97|17173.97|17253.65|17173.65|10
1721394870000|2024-07-19 13:14:30|17254.14|17174.14|17253.48|17173.48|17254.17|17174.17|17253.48|17173.48|10
1721394880000|2024-07-19 13:14:40|17253.74|17173.74|17253.45|17173.45|17253.75|17173.75|17253.45|17173.45|9
1721394890000|2024-07-19 13:14:50|17252.88|17172.88|17249.77|17169.77|17252.88|17172.88|17249.75|17169.75|10
1721394900000|2024-07-19 13:15:00|17249.71|17169.71|17249.72|17169.72|17249.94|17169.94|17249.55|17169.55|10
1721394910000|2024-07-19 13:15:10|17249.8|17169.8|17250.59|17170.59|17250.59|17170.59|17249.74|17169.74|10
1721394920000|2024-07-19 13:15:20|17250.69|17170.69|17251.2|17171.2|17251.2|17171.2|17250.19|17170.19|10
1721394930000|2024-07-19 13:15:30|17251.19|17171.19|17251.67|17171.67|17251.68|17171.68|17251.19|17171.19|10
1721394940000|2024-07-19 13:15:40|17252.36|17172.36|17253.23|17173.23|17253.4|17173.4|17252.36|17172.36|10
1721394950000|2024-07-19 13:15:50|17253.26|17173.26|17253.97|17173.97|17253.97|17173.97|17253.26|17173.26|10
1721394960000|2024-07-19 13:16:00|17254.16|17174.16|17254.92|17174.92|17255|17175|17254.14|17174.14|9
1721394970000|2024-07-19 13:16:10|17254.91|17174.91|17255.67|17175.67|17255.67|17175.67|17254.91|17174.91|10
1721394980000|2024-07-19 13:16:20|17256.17|17176.17|17257.36|17177.36|17257.36|17177.36|17256.17|17176.17|10
1721394990000|2024-07-19 13:16:30|17257.39|17177.39|17264.53|17184.53|17264.53|17184.53|17257.39|17177.39|10
1721395000000|2024-07-19 13:16:40|17264.81|17184.81|17265.94|17185.94|17265.94|17185.94|17264.76|17184.76|10
1721395010000|2024-07-19 13:16:50|17266.12|17186.12|17263.83|17183.83|17266.12|17186.12|17263.83|17183.83|10
1721395020000|2024-07-19 13:17:00|17263.75|17183.75|17264.11|17184.11|17264.35|17184.35|17263.73|17183.73|10
1721395030000|2024-07-19 13:17:10|17263.44|17183.44|17261.25|17181.25|17263.44|17183.44|17260.91|17180.91|9
1721395040000|2024-07-19 13:17:20|17260.98|17180.98|17257.27|17177.27|17260.98|17180.98|17257.27|17177.27|10
1721395050000|2024-07-19 13:17:30|17257.01|17177.01|17253.76|17173.76|17257.01|17177.01|17253.76|17173.76|10
1721395060000|2024-07-19 13:17:40|17254.15|17174.15|17251.24|17171.24|17254.15|17174.15|17251.24|17171.24|10
1721395070000|2024-07-19 13:17:50|17251.28|17171.28|17252.63|17172.63|17252.68|17172.68|17251.27|17171.27|9
1721395080000|2024-07-19 13:18:00|17252.61|17172.61|17255.01|17175.01|17255.01|17175.01|17252.61|17172.61|9
1721395090000|2024-07-19 13:18:10|17254.96|17174.96|17255.25|17175.25|17255.84|17175.84|17254.96|17174.96|9
1721395100000|2024-07-19 13:18:20|17255.69|17175.69|17257.44|17177.44|17257.44|17177.44|17255.68|17175.68|10
1721395110000|2024-07-19 13:18:30|17257.15|17177.15|17256.16|17176.16|17257.15|17177.15|17255.39|17175.39|10
1721395120000|2024-07-19 13:18:40|17256.41|17176.41|17257.28|17177.28|17257.28|17177.28|17256.41|17176.41|10
1721395130000|2024-07-19 13:18:50|17257.33|17177.33|17258.08|17178.08|17258.08|17178.08|17257.33|17177.33|10
1721395140000|2024-07-19 13:19:00|17258.06|17178.06|17257.44|17177.44|17260.21|17180.21|17257.44|17177.44|10
1721395150000|2024-07-19 13:19:10|17257.77|17177.77|17250.5|17170.5|17257.77|17177.77|17250.5|17170.5|10
1721395160000|2024-07-19 13:19:20|17249.16|17169.16|17241.55|17161.55|17249.16|17169.16|17241.55|17161.55|10
1721395170000|2024-07-19 13:19:30|17242.38|17162.38|17242.24|17162.24|17242.56|17162.56|17240.67|17160.67|10
1721395180000|2024-07-19 13:19:40|17242.99|17162.99|17245.58|17165.58|17245.58|17165.58|17242.99|17162.99|10
1721395190000|2024-07-19 13:19:50|17245.54|17165.54|17244.78|17164.78|17245.54|17165.54|17244.67|17164.67|10
1721395200000|2024-07-19 13:20:00|17244.98|17164.98|17245.48|17165.48|17246.14|17166.14|17244.82|17164.82|9
1721395210000|2024-07-19 13:20:10|17245.15|17165.15|17245.5|17165.5|17245.5|17165.5|17244.48|17164.48|10
1721395220000|2024-07-19 13:20:20|17245.54|17165.54|17247.15|17167.15|17247.17|17167.17|17245.51|17165.51|10
1721395230000|2024-07-19 13:20:30|17248.58|17168.58|17252.2|17172.2|17252.2|17172.2|17248.58|17168.58|9
1721395240000|2024-07-19 13:20:40|17252.85|17172.85|17249.1|17169.1|17252.85|17172.85|17249.1|17169.1|9
1721395250000|2024-07-19 13:20:50|17246.7|17166.7|17242.97|17162.97|17247.02|17167.02|17242.97|17162.97|10
1721395260000|2024-07-19 13:21:00|17241.83|17161.83|17241.29|17161.29|17241.83|17161.83|17240.61|17160.61|10
1721395270000|2024-07-19 13:21:10|17242.04|17162.04|17241.66|17161.66|17242.86|17162.86|17241.66|17161.66|10
1721395280000|2024-07-19 13:21:20|17241.13|17161.13|17234.05|17154.05|17241.13|17161.13|17234.05|17154.05|10
1721395290000|2024-07-19 13:21:30|17233.82|17153.82|17234.97|17154.97|17235.06|17155.06|17232.56|17152.56|9
1721395300000|2024-07-19 13:21:40|17234.83|17154.83|17234.26|17154.26|17235.76|17155.76|17234.26|17154.26|10
1721395310000|2024-07-19 13:21:50|17234.54|17154.54|17234.34|17154.34|17234.74|17154.74|17234.3|17154.3|10
1721395320000|2024-07-19 13:22:00|17233.96|17153.96|17233.43|17153.43|17233.96|17153.96|17233.12|17153.12|10
1721395330000|2024-07-19 13:22:10|17233.41|17153.41|17231.29|17151.29|17233.41|17153.41|17231.27|17151.27|10
1721395340000|2024-07-19 13:22:20|17230.85|17150.85|17232.5|17152.5|17232.5|17152.5|17229.96|17149.96|10
1721395350000|2024-07-19 13:22:30|17232.38|17152.38|17231.24|17151.24|17232.38|17152.38|17231.24|17151.24|9
1721395360000|2024-07-19 13:22:40|17231.16|17151.16|17227.56|17147.56|17231.16|17151.16|17227.56|17147.56|10
1721395370000|2024-07-19 13:22:50|17227.09|17147.09|17225.88|17145.88|17227.09|17147.09|17225.68|17145.68|10
1721395380000|2024-07-19 13:23:00|17225.8|17145.8|17224.87|17144.87|17225.8|17145.8|17224.87|17144.87|10
1721395390000|2024-07-19 13:23:10|17224.82|17144.82|17222.75|17142.75|17224.82|17144.82|17222.44|17142.44|10
1721395400000|2024-07-19 13:23:20|17222.67|17142.67|17223.92|17143.92|17223.92|17143.92|17222.34|17142.34|10
1721395410000|2024-07-19 13:23:30|17224.43|17144.43|17226.03|17146.03|17226.03|17146.03|17224.43|17144.43|10
1721395420000|2024-07-19 13:23:40|17226.18|17146.18|17226.7|17146.7|17226.72|17146.72|17224.92|17144.92|10
1721395430000|2024-07-19 13:23:50|17226.97|17146.97|17226.6|17146.6|17227.01|17147.01|17226.4|17146.4|10
1721395440000|2024-07-19 13:24:00|17226.62|17146.62|17224.53|17144.53|17226.71|17146.71|17224.53|17144.53|10
1721395450000|2024-07-19 13:24:10|17223.97|17143.97|17222.79|17142.79|17223.97|17143.97|17222.45|17142.45|10
1721395460000|2024-07-19 13:24:20|17222.56|17142.56|17221.6|17141.6|17222.6|17142.6|17219.62|17139.62|10
1721395470000|2024-07-19 13:24:30|17222.18|17142.18|17223.1|17143.1|17223.15|17143.15|17222.18|17142.18|10
1721395480000|2024-07-19 13:24:40|17222.28|17142.28|17221.3|17141.3|17222.28|17142.28|17220.84|17140.84|9
1721395490000|2024-07-19 13:24:50|17221.56|17141.56|17221.78|17141.78|17221.85|17141.85|17221.3|17141.3|10
1721395500000|2024-07-19 13:25:00|17222|17142|17222.55|17142.55|17222.55|17142.55|17221.64|17141.64|10
1721395510000|2024-07-19 13:25:10|17223.74|17143.74|17225.12|17145.12|17225.12|17145.12|17223.74|17143.74|10
1721395520000|2024-07-19 13:25:20|17225.35|17145.35|17226.82|17146.82|17226.82|17146.82|17225.35|17145.35|10
1721395530000|2024-07-19 13:25:30|17227.15|17147.15|17228.89|17148.89|17229.22|17149.22|17227.15|17147.15|10
1721395540000|2024-07-19 13:25:40|17229.29|17149.29|17229.05|17149.05|17230.15|17150.15|17229.05|17149.05|10
1721395550000|2024-07-19 13:25:50|17228.87|17148.87|17222.74|17142.74|17228.87|17148.87|17222.5|17142.5|10
1721395560000|2024-07-19 13:26:00|17222.68|17142.68|17222.57|17142.57|17222.68|17142.68|17222.43|17142.43|10
1721395570000|2024-07-19 13:26:10|17222.6|17142.6|17222.49|17142.49|17222.76|17142.76|17221.77|17141.77|10
1721395580000|2024-07-19 13:26:20|17222.68|17142.68|17222.83|17142.83|17222.83|17142.83|17222.3|17142.3|10
1721395590000|2024-07-19 13:26:30|17222.82|17142.82|17223.1|17143.1|17223.69|17143.69|17222.82|17142.82|9
1721395600000|2024-07-19 13:26:40|17222.52|17142.52|17220.82|17140.82|17222.52|17142.52|17220.75|17140.75|10
1721395610000|2024-07-19 13:26:50|17220.79|17140.79|17218.71|17138.71|17220.79|17140.79|17218.71|17138.71|10
1721395620000|2024-07-19 13:27:00|17218.65|17138.65|17218.47|17138.47|17218.93|17138.93|17218.33|17138.33|10
1721395630000|2024-07-19 13:27:10|17218.35|17138.35|17218.31|17138.31|17218.35|17138.35|17217.97|17137.97|10
1721395640000|2024-07-19 13:27:20|17218.18|17138.18|17216.42|17136.42|17218.26|17138.26|17216.42|17136.42|10
1721395650000|2024-07-19 13:27:30|17216.2|17136.2|17217.11|17137.11|17217.12|17137.12|17215.71|17135.71|9
1721395660000|2024-07-19 13:27:40|17217.16|17137.16|17218.81|17138.81|17218.81|17138.81|17217.13|17137.13|9
1721395670000|2024-07-19 13:27:50|17218.15|17138.15|17219.91|17139.91|17219.91|17139.91|17218.15|17138.15|10
1721395680000|2024-07-19 13:28:00|17220.04|17140.04|17221.92|17141.92|17221.92|17141.92|17220.04|17140.04|9
1721395690000|2024-07-19 13:28:10|17222.54|17142.54|17223.18|17143.18|17224.35|17144.35|17222.54|17142.54|10
1721395700000|2024-07-19 13:28:20|17222.92|17142.92|17223.37|17143.37|17223.53|17143.53|17222.83|17142.83|10
1721395710000|2024-07-19 13:28:30|17223.33|17143.33|17223.13|17143.13|17223.33|17143.33|17222.85|17142.85|10
1721395720000|2024-07-19 13:28:40|17223.16|17143.16|17223.79|17143.79|17223.8|17143.8|17223.16|17143.16|8
1721395730000|2024-07-19 13:28:50|17223.78|17143.78|17224.96|17144.96|17225.04|17145.04|17223.78|17143.78|9
1721395740000|2024-07-19 13:29:00|17224.95|17144.95|17224.1|17144.1|17225.04|17145.04|17224.1|17144.1|10
1721395750000|2024-07-19 13:29:10|17223.69|17143.69|17220.8|17140.8|17223.69|17143.69|17220.8|17140.8|10
1721395760000|2024-07-19 13:29:20|17220.32|17140.32|17219.01|17139.01|17220.32|17140.32|17219|17139|9
1721395770000|2024-07-19 13:29:30|17219.31|17139.31|17220.61|17140.61|17220.61|17140.61|17219.31|17139.31|10
1721395780000|2024-07-19 13:29:40|17220.62|17140.62|17220.64|17140.64|17221.2|17141.2|17220.16|17140.16|8
1721395790000|2024-07-19 13:29:50|17220.6|17140.6|17217.7|17137.7|17220.6|17140.6|17217.68|17137.68|8
1721395800000|2024-07-19 13:30:00|17217.65|17137.65|17213.39|17133.39|17217.65|17137.65|17213.39|17133.39|10
1721395810000|2024-07-19 13:30:10|17213.08|17133.08|17212.86|17132.86|17213.81|17133.81|17212.86|17132.86|10
1721395820000|2024-07-19 13:30:20|17212.81|17132.81|17214.72|17134.72|17214.9|17134.9|17211.66|17131.66|10
1721395830000|2024-07-19 13:30:30|17216.21|17136.21|17221.69|17141.69|17221.69|17141.69|17216.21|17136.21|10
1721395840000|2024-07-19 13:30:40|17221.58|17141.58|17224.28|17144.28|17224.97|17144.97|17221.58|17141.58|9
1721395850000|2024-07-19 13:30:50|17224.07|17144.07|17225.16|17145.16|17225.3|17145.3|17224.07|17144.07|9
1721395860000|2024-07-19 13:31:00|17225.1|17145.1|17224.24|17144.24|17225.21|17145.21|17224.24|17144.24|10
1721395870000|2024-07-19 13:31:10|17223.75|17143.75|17223.44|17143.44|17223.75|17143.75|17222.93|17142.93|10
1721395880000|2024-07-19 13:31:20|17223.2|17143.2|17223.19|17143.19|17223.45|17143.45|17222.78|17142.78|8
1721395890000|2024-07-19 13:31:30|17223.13|17143.13|17222.57|17142.57|17223.99|17143.99|17222.47|17142.47|10
1721395900000|2024-07-19 13:31:40|17223.18|17143.18|17223.05|17143.05|17223.46|17143.46|17222.88|17142.88|10
1721395910000|2024-07-19 13:31:50|17223.74|17143.74|17225.22|17145.22|17225.4|17145.4|17223.74|17143.74|10
1721395920000|2024-07-19 13:32:00|17225.36|17145.36|17225.25|17145.25|17225.45|17145.45|17225.01|17145.01|9
1721395930000|2024-07-19 13:32:10|17224.95|17144.95|17225.42|17145.42|17225.57|17145.57|17224.95|17144.95|10
1721395940000|2024-07-19 13:32:20|17226.05|17146.05|17230.37|17150.37|17230.37|17150.37|17226.05|17146.05|10
1721395950000|2024-07-19 13:32:30|17230.75|17150.75|17233.53|17153.53|17233.53|17153.53|17230.75|17150.75|10
1721395960000|2024-07-19 13:32:40|17233.87|17153.87|17235.69|17155.69|17235.99|17155.99|17233.87|17153.87|10
1721395970000|2024-07-19 13:32:50|17235.98|17155.98|17239.4|17159.4|17239.49|17159.49|17235.98|17155.98|10
1721395980000|2024-07-19 13:33:00|17239.27|17159.27|17240.5|17160.5|17240.5|17160.5|17239|17159|10
1721395990000|2024-07-19 13:33:10|17240.33|17160.33|17240.71|17160.71|17241.97|17161.97|17240.33|17160.33|10
1721396000000|2024-07-19 13:33:20|17240.91|17160.91|17236.56|17156.56|17241.02|17161.02|17236.55|17156.55|10
1721396010000|2024-07-19 13:33:30|17236.17|17156.17|17229.11|17149.11|17236.17|17156.17|17229.11|17149.11|10
1721396020000|2024-07-19 13:33:40|17228.83|17148.83|17228.54|17148.54|17229.08|17149.08|17228.33|17148.33|9
1721396030000|2024-07-19 13:33:50|17228.63|17148.63|17229.05|17149.05|17229.05|17149.05|17228.04|17148.04|10
1721396040000|2024-07-19 13:34:00|17229.6|17149.6|17232.45|17152.45|17232.46|17152.46|17229.6|17149.6|10
1721396050000|2024-07-19 13:34:10|17233.26|17153.26|17236.18|17156.18|17236.18|17156.18|17232.95|17152.95|10
1721396060000|2024-07-19 13:34:20|17236.74|17156.74|17238.72|17158.72|17238.72|17158.72|17236.74|17156.74|10
1721396070000|2024-07-19 13:34:30|17238.93|17158.93|17239.48|17159.48|17239.63|17159.63|17238.91|17158.91|8
1721396080000|2024-07-19 13:34:40|17239.46|17159.46|17241.66|17161.66|17241.66|17161.66|17239.46|17159.46|9
1721396090000|2024-07-19 13:34:50|17242.01|17162.01|17242.62|17162.62|17243.03|17163.03|17241.91|17161.91|10
1721396100000|2024-07-19 13:35:00|17242.65|17162.65|17250.4|17170.4|17250.4|17170.4|17242.65|17162.65|10
1721396110000|2024-07-19 13:35:10|17250.82|17170.82|17261.71|17181.71|17261.71|17181.71|17250.82|17170.82|10
1721396120000|2024-07-19 13:35:20|17262.36|17182.36|17273.33|17193.33|17273.33|17193.33|17262.36|17182.36|10
1721396130000|2024-07-19 13:35:30|17274.7|17194.7|17280.25|17200.25|17280.52|17200.52|17274.7|17194.7|10
1721396140000|2024-07-19 13:35:40|17279.92|17199.92|17283.92|17203.92|17283.92|17203.92|17279.92|17199.92|10
1721396150000|2024-07-19 13:35:50|17284.06|17204.06|17284.07|17204.07|17284.72|17204.72|17283.64|17203.64|10
1721396160000|2024-07-19 13:36:00|17284.02|17204.02|17285.27|17205.27|17285.27|17205.27|17284.02|17204.02|10
1721396170000|2024-07-19 13:36:10|17284.85|17204.85|17295.65|17215.65|17295.65|17215.65|17284.85|17204.85|10
1721396180000|2024-07-19 13:36:20|17297.41|17217.41|17320.5|17240.5|17320.5|17240.5|17297.41|17217.41|10
1721396190000|2024-07-19 13:36:30|17320.83|17240.83|17328.39|17248.39|17329.39|17249.39|17320.83|17240.83|10
1721396200000|2024-07-19 13:36:40|17328.42|17248.42|17332.51|17252.51|17332.51|17252.51|17328.42|17248.42|10
1721396210000|2024-07-19 13:36:50|17332.72|17252.72|17335|17255|17335.67|17255.67|17332.51|17252.51|10
1721396220000|2024-07-19 13:37:00|17335.55|17255.55|17339.56|17259.56|17339.56|17259.56|17335.19|17255.19|10
1721396230000|2024-07-19 13:37:10|17341.37|17261.37|17347.62|17267.62|17347.62|17267.62|17341.37|17261.37|10
1721396240000|2024-07-19 13:37:20|17347.65|17267.65|17344.74|17264.74|17349.85|17269.85|17344.74|17264.74|10
1721396250000|2024-07-19 13:37:30|17343.94|17263.94|17341.72|17261.72|17344.18|17264.18|17340.26|17260.26|10
1721396260000|2024-07-19 13:37:40|17341.83|17261.83|17344.75|17264.75|17344.75|17264.75|17341.83|17261.83|10
1721396270000|2024-07-19 13:37:50|17344.53|17264.53|17349.29|17269.29|17349.29|17269.29|17344.53|17264.53|10
1721396280000|2024-07-19 13:38:00|17350.18|17270.18|17355.35|17275.35|17355.47|17275.47|17350.18|17270.18|9
1721396290000|2024-07-19 13:38:10|17355.27|17275.27|17355.09|17275.09|17355.91|17275.91|17355.09|17275.09|10
1721396300000|2024-07-19 13:38:20|17354.88|17274.88|17357.11|17277.11|17357.62|17277.62|17354.72|17274.72|10
1721396310000|2024-07-19 13:38:30|17358.07|17278.07|17357.32|17277.32|17359.05|17279.05|17356.75|17276.75|10
1721396320000|2024-07-19 13:38:40|17357.53|17277.53|17357.01|17277.01|17358.88|17278.88|17356.36|17276.36|10
1721396330000|2024-07-19 13:38:50|17357.16|17277.16|17358.48|17278.48|17358.48|17278.48|17356.42|17276.42|10
1721396340000|2024-07-19 13:39:00|17358.9|17278.9|17359.89|17279.89|17359.89|17279.89|17358.45|17278.45|10
1721396350000|2024-07-19 13:39:10|17360.16|17280.16|17364.25|17284.25|17364.25|17284.25|17360.16|17280.16|9
1721396360000|2024-07-19 13:39:20|17365.31|17285.31|17370.68|17290.68|17370.68|17290.68|17365.31|17285.31|10
1721396370000|2024-07-19 13:39:30|17371.59|17291.59|17372.11|17292.11|17374.29|17294.29|17371.59|17291.59|10
1721396380000|2024-07-19 13:39:40|17371.75|17291.75|17368.18|17288.18|17372.21|17292.21|17368.18|17288.18|10
1721396390000|2024-07-19 13:39:50|17368.06|17288.06|17369.51|17289.51|17369.51|17289.51|17367.29|17287.29|10
1721396400000|2024-07-19 13:40:00|17369.72|17289.72|17367.76|17287.76|17370.75|17290.75|17367.76|17287.76|10
1721396410000|2024-07-19 13:40:10|17366.51|17286.51|17360.83|17280.83|17366.51|17286.51|17360.63|17280.63|10
1721396420000|2024-07-19 13:40:20|17361.98|17281.98|17364.77|17284.77|17364.77|17284.77|17360.31|17280.31|10
1721396430000|2024-07-19 13:40:30|17365.21|17285.21|17372.86|17292.86|17372.86|17292.86|17365.21|17285.21|10
1721396440000|2024-07-19 13:40:40|17373.91|17293.91|17377.1|17297.1|17377.1|17297.1|17373.91|17293.91|10
1721396450000|2024-07-19 13:40:50|17376.72|17296.72|17385.02|17305.02|17385.02|17305.02|17376.72|17296.72|10
1721396460000|2024-07-19 13:41:00|17385.16|17305.16|17385.64|17305.64|17386.48|17306.48|17385.16|17305.16|10
1721396470000|2024-07-19 13:41:10|17386.96|17306.96|17390.65|17310.65|17390.65|17310.65|17386.04|17306.04|10
1721396480000|2024-07-19 13:41:20|17392.05|17312.05|17403.01|17323.01|17403.01|17323.01|17392.04|17312.04|10
1721396490000|2024-07-19 13:41:30|17404.76|17324.76|17405.96|17325.96|17407.54|17327.54|17404.76|17324.76|10
1721396500000|2024-07-19 13:41:40|17405.92|17325.92|17401.33|17321.33|17406.73|17326.73|17401.33|17321.33|10
1721396510000|2024-07-19 13:41:50|17400.78|17320.78|17398.2|17318.2|17401.31|17321.31|17398.2|17318.2|10
1721396520000|2024-07-19 13:42:00|17398.65|17318.65|17397.45|17317.45|17398.96|17318.96|17397.45|17317.45|10
1721396530000|2024-07-19 13:42:10|17397.37|17317.37|17396.13|17316.13|17397.37|17317.37|17396.05|17316.05|10
1721396540000|2024-07-19 13:42:20|17395.2|17315.2|17388.03|17308.03|17395.2|17315.2|17388.03|17308.03|10
1721396550000|2024-07-19 13:42:30|17387.44|17307.44|17383.87|17303.87|17387.75|17307.75|17383.87|17303.87|10
1721396560000|2024-07-19 13:42:40|17384.06|17304.06|17380.19|17300.19|17384.06|17304.06|17380.19|17300.19|10
1721396570000|2024-07-19 13:42:50|17380.32|17300.32|17381.59|17301.59|17382.07|17302.07|17380.32|17300.32|10
1721396580000|2024-07-19 13:43:00|17382.35|17302.35|17377.99|17297.99|17382.45|17302.45|17377.99|17297.99|10
1721396590000|2024-07-19 13:43:10|17377.94|17297.94|17369.45|17289.45|17378.07|17298.07|17369.45|17289.45|10
1721396600000|2024-07-19 13:43:20|17369.51|17289.51|17370.15|17290.15|17370.15|17290.15|17369.49|17289.49|10
1721396610000|2024-07-19 13:43:30|17371.08|17291.08|17371.01|17291.01|17371.33|17291.33|17369.72|17289.72|10
1721396620000|2024-07-19 13:43:40|17370.9|17290.9|17370.97|17290.97|17371.76|17291.76|17370.9|17290.9|10
1721396630000|2024-07-19 13:43:50|17370.86|17290.86|17365.47|17285.47|17370.86|17290.86|17365.47|17285.47|10
1721396640000|2024-07-19 13:44:00|17363.8|17283.8|17358.99|17278.99|17363.8|17283.8|17358.99|17278.99|10
1721396650000|2024-07-19 13:44:10|17359.11|17279.11|17357.1|17277.1|17361.22|17281.22|17356.84|17276.84|10
1721396660000|2024-07-19 13:44:20|17357.26|17277.26|17355.16|17275.16|17357.69|17277.69|17355.16|17275.16|10
1721396670000|2024-07-19 13:44:30|17354.27|17274.27|17352.67|17272.67|17354.33|17274.33|17352.67|17272.67|10
1721396680000|2024-07-19 13:44:40|17352.87|17272.87|17349.97|17269.97|17352.93|17272.93|17349.94|17269.94|10
1721396690000|2024-07-19 13:44:50|17349.54|17269.54|17343.76|17263.76|17349.54|17269.54|17343.04|17263.04|10
1721396700000|2024-07-19 13:45:00|17343.66|17263.66|17342.82|17262.82|17343.66|17263.66|17341.96|17261.96|10
1721396710000|2024-07-19 13:45:10|17343.2|17263.2|17346.6|17266.6|17346.6|17266.6|17342.86|17262.86|10
1721396720000|2024-07-19 13:45:20|17348.32|17268.32|17353.86|17273.86|17353.91|17273.91|17348.32|17268.32|10
1721396730000|2024-07-19 13:45:30|17354.26|17274.26|17356.39|17276.39|17356.39|17276.39|17353.5|17273.5|10
1721396740000|2024-07-19 13:45:40|17356.84|17276.84|17358.09|17278.09|17358.09|17278.09|17356.37|17276.37|10
1721396750000|2024-07-19 13:45:50|17358.2|17278.2|17358.73|17278.73|17359.41|17279.41|17358.05|17278.05|10
1721396760000|2024-07-19 13:46:00|17359.76|17279.76|17361.51|17281.51|17362.07|17282.07|17359.76|17279.76|10
1721396770000|2024-07-19 13:46:10|17361.6|17281.6|17365.3|17285.3|17365.3|17285.3|17361.6|17281.6|10
1721396780000|2024-07-19 13:46:20|17365.78|17285.78|17375.49|17295.49|17375.49|17295.49|17365.78|17285.78|10
1721396790000|2024-07-19 13:46:30|17375.85|17295.85|17378.79|17298.79|17379.01|17299.01|17375|17295|10
1721396800000|2024-07-19 13:46:40|17380.22|17300.22|17388.01|17308.01|17388.95|17308.95|17380.22|17300.22|10
1721396810000|2024-07-19 13:46:50|17387.63|17307.63|17390.23|17310.23|17390.79|17310.79|17387.56|17307.56|9
1721396820000|2024-07-19 13:47:00|17390.3|17310.3|17395.51|17315.51|17395.51|17315.51|17390.3|17310.3|10
1721396830000|2024-07-19 13:47:10|17395.65|17315.65|17397|17317|17397|17317|17394.83|17314.83|10
1721396840000|2024-07-19 13:47:20|17397.45|17317.45|17400.78|17320.78|17400.78|17320.78|17397.36|17317.36|10
1721396850000|2024-07-19 13:47:30|17400.77|17320.77|17395.46|17315.46|17401.02|17321.02|17395.46|17315.46|10
1721396860000|2024-07-19 13:47:40|17393.83|17313.83|17393.05|17313.05|17394.93|17314.93|17392.98|17312.98|10
1721396870000|2024-07-19 13:47:50|17392.75|17312.75|17391.34|17311.34|17392.75|17312.75|17391.31|17311.31|10
1721396880000|2024-07-19 13:48:00|17391.24|17311.24|17389.78|17309.78|17391.49|17311.49|17387.78|17307.78|9
1721396890000|2024-07-19 13:48:10|17389.47|17309.47|17387.67|17307.67|17389.48|17309.48|17387.48|17307.48|10
1721396900000|2024-07-19 13:48:20|17388.79|17308.79|17389.82|17309.82|17389.82|17309.82|17388.79|17308.79|10
1721396910000|2024-07-19 13:48:30|17389.88|17309.88|17391.13|17311.13|17391.13|17311.13|17389.02|17309.02|10
1721396920000|2024-07-19 13:48:40|17391.84|17311.84|17391.52|17311.52|17392.17|17312.17|17391.52|17311.52|9
1721396930000|2024-07-19 13:48:50|17391.72|17311.72|17395.61|17315.61|17395.61|17315.61|17391.72|17311.72|10
1721396940000|2024-07-19 13:49:00|17397.01|17317.01|17397.71|17317.71|17398.69|17318.69|17397.01|17317.01|9
1721396950000|2024-07-19 13:49:10|17396.1|17316.1|17396.4|17316.4|17396.75|17316.75|17395.36|17315.36|10
1721396960000|2024-07-19 13:49:20|17396.78|17316.78|17392.55|17312.55|17396.78|17316.78|17392.45|17312.45|10
1721396970000|2024-07-19 13:49:30|17391.85|17311.85|17394.55|17314.55|17394.85|17314.85|17391.85|17311.85|9
1721396980000|2024-07-19 13:49:40|17394.36|17314.36|17397.82|17317.82|17397.82|17317.82|17394.36|17314.36|10
1721396990000|2024-07-19 13:49:50|17398.61|17318.61|17403.94|17323.94|17404|17324|17398.61|17318.61|10
1721397000000|2024-07-19 13:50:00|17403.88|17323.88|17405.36|17325.36|17405.36|17325.36|17403.21|17323.21|10
1721397010000|2024-07-19 13:50:10|17404.84|17324.84|17406.77|17326.77|17406.77|17326.77|17404.7|17324.7|10
1721397020000|2024-07-19 13:50:20|17407.34|17327.34|17411|17331|17411|17331|17407.34|17327.34|10
1721397030000|2024-07-19 13:50:30|17412.19|17332.19|17411.63|17331.63|17412.19|17332.19|17411.08|17331.08|9
1721397040000|2024-07-19 13:50:40|17412.05|17332.05|17414.14|17334.14|17414.14|17334.14|17411.51|17331.51|10
1721397050000|2024-07-19 13:50:50|17414.12|17334.12|17413.95|17333.95|17414.99|17334.99|17412.7|17332.7|10
1721397060000|2024-07-19 13:51:00|17414.25|17334.25|17419.61|17339.61|17419.61|17339.61|17414.11|17334.11|10
1721397070000|2024-07-19 13:51:10|17420.44|17340.44|17423.02|17343.02|17426.7|17346.7|17420.44|17340.44|10
1721397080000|2024-07-19 13:51:20|17421.27|17341.27|17418.77|17338.77|17422.55|17342.55|17418.45|17338.45|10
1721397090000|2024-07-19 13:51:30|17418.02|17338.02|17423.62|17343.62|17423.62|17343.62|17417.7|17337.7|10
1721397100000|2024-07-19 13:51:40|17424.67|17344.67|17431|17351|17431.2|17351.2|17424.67|17344.67|10
1721397110000|2024-07-19 13:51:50|17430.14|17350.14|17426.1|17346.1|17430.31|17350.31|17426.1|17346.1|10
1721397120000|2024-07-19 13:52:00|17426.45|17346.45|17422.83|17342.83|17426.45|17346.45|17422.83|17342.83|10
1721397130000|2024-07-19 13:52:10|17422.58|17342.58|17423.83|17343.83|17423.83|17343.83|17422.11|17342.11|10
1721397140000|2024-07-19 13:52:20|17428.02|17348.02|17439.57|17359.57|17440.51|17360.51|17428.02|17348.02|10
1721397150000|2024-07-19 13:52:30|17439.64|17359.64|17439.43|17359.43|17440.06|17360.06|17437.72|17357.72|9
1721397160000|2024-07-19 13:52:40|17439.56|17359.56|17438.8|17358.8|17439.61|17359.61|17438|17358|10
1721397170000|2024-07-19 13:52:50|17438.25|17358.25|17437.21|17357.21|17438.28|17358.28|17436.51|17356.51|10
1721397180000|2024-07-19 13:53:00|17437.54|17357.54|17437.7|17357.7|17437.94|17357.94|17437.16|17357.16|10
1721397190000|2024-07-19 13:53:10|17437.52|17357.52|17446.48|17366.48|17446.48|17366.48|17437.52|17357.52|10
1721397200000|2024-07-19 13:53:20|17447.72|17367.72|17450.08|17370.08|17450.18|17370.18|17447.36|17367.36|10
1721397210000|2024-07-19 13:53:30|17449.82|17369.82|17449.33|17369.33|17450.53|17370.53|17449.33|17369.33|10
1721397220000|2024-07-19 13:53:40|17449.38|17369.38|17449.62|17369.62|17449.87|17369.87|17448.99|17368.99|10
1721397230000|2024-07-19 13:53:50|17449.88|17369.88|17449.6|17369.6|17450.54|17370.54|17449.6|17369.6|10
1721397240000|2024-07-19 13:54:00|17449.29|17369.29|17447.27|17367.27|17450.81|17370.81|17447.27|17367.27|10
1721397250000|2024-07-19 13:54:10|17446.5|17366.5|17443.43|17363.43|17446.5|17366.5|17443.08|17363.08|10
1721397260000|2024-07-19 13:54:20|17443.6|17363.6|17442.81|17362.81|17443.61|17363.61|17442.58|17362.58|10
1721397270000|2024-07-19 13:54:30|17442.19|17362.19|17443.35|17363.35|17443.45|17363.45|17442.19|17362.19|10
1721397280000|2024-07-19 13:54:40|17443.48|17363.48|17445.11|17365.11|17445.11|17365.11|17443.2|17363.2|10
1721397290000|2024-07-19 13:54:50|17446|17366|17448.86|17368.86|17450.28|17370.28|17446|17366|10
1721397300000|2024-07-19 13:55:00|17449.43|17369.43|17452.9|17372.9|17452.9|17372.9|17449.43|17369.43|10
1721397310000|2024-07-19 13:55:10|17452.68|17372.68|17454|17374|17454.08|17374.08|17452.68|17372.68|10
1721397320000|2024-07-19 13:55:20|17453.98|17373.98|17457.96|17377.96|17457.96|17377.96|17453.75|17373.75|10
1721397330000|2024-07-19 13:55:30|17458.56|17378.56|17453.7|17373.7|17458.56|17378.56|17453.7|17373.7|10
1721397340000|2024-07-19 13:55:40|17453.78|17373.78|17455.6|17375.6|17455.6|17375.6|17453.75|17373.75|10
1721397350000|2024-07-19 13:55:50|17455.96|17375.96|17460.34|17380.34|17461.41|17381.41|17455.96|17375.96|9
1721397360000|2024-07-19 13:56:00|17462.97|17382.97|17472.73|17392.73|17472.73|17392.73|17462.97|17382.97|10
1721397370000|2024-07-19 13:56:10|17475.62|17395.62|17469.94|17389.94|17475.62|17395.62|17469.94|17389.94|10
1721397380000|2024-07-19 13:56:20|17471.47|17391.47|17475.8|17395.8|17475.8|17395.8|17471.47|17391.47|10
1721397390000|2024-07-19 13:56:30|17477.61|17397.61|17474.95|17394.95|17477.86|17397.86|17474.95|17394.95|10
1721397400000|2024-07-19 13:56:40|17474.74|17394.74|17479.14|17399.14|17479.14|17399.14|17474.56|17394.56|10
1721397410000|2024-07-19 13:56:50|17480.96|17400.96|17485.36|17405.36|17485.36|17405.36|17480.96|17400.96|10
1721397420000|2024-07-19 13:57:00|17485.93|17405.93|17491.13|17411.13|17491.13|17411.13|17485.93|17405.93|10
1721397430000|2024-07-19 13:57:10|17491.15|17411.15|17493.69|17413.69|17494.29|17414.29|17491.15|17411.15|10
1721397440000|2024-07-19 13:57:20|17493.23|17413.23|17492.5|17412.5|17494.26|17414.26|17492.01|17412.01|10
1721397450000|2024-07-19 13:57:30|17492.86|17412.86|17492.79|17412.79|17493.44|17413.44|17491.61|17411.61|10
1721397460000|2024-07-19 13:57:40|17486.94|17406.94|17486.29|17406.29|17488.2|17408.2|17486.29|17406.29|10
1721397470000|2024-07-19 13:57:50|17486.22|17406.22|17483.68|17403.68|17486.22|17406.22|17483.55|17403.55|10
1721397480000|2024-07-19 13:58:00|17483.43|17403.43|17487.8|17407.8|17487.8|17407.8|17480.84|17400.84|10
1721397490000|2024-07-19 13:58:10|17488.46|17408.46|17505.6|17425.6|17505.6|17425.6|17488.46|17408.46|10
1721397500000|2024-07-19 13:58:20|17506.67|17426.67|17506.03|17426.03|17507.52|17427.52|17505.9|17425.9|10
1721397510000|2024-07-19 13:58:30|17504.5|17424.5|17499.23|17419.23|17504.5|17424.5|17499.23|17419.23|10
1721397520000|2024-07-19 13:58:40|17498.64|17418.64|17495.04|17415.04|17498.64|17418.64|17495.04|17415.04|10
1721397530000|2024-07-19 13:58:50|17494.22|17414.22|17491.07|17411.07|17494.22|17414.22|17490.97|17410.97|10
1721397540000|2024-07-19 13:59:00|17489.84|17409.84|17479.4|17399.4|17489.84|17409.84|17479.36|17399.36|10
1721397550000|2024-07-19 13:59:10|17479.56|17399.56|17484.49|17404.49|17484.49|17404.49|17479.56|17399.56|10
1721397560000|2024-07-19 13:59:20|17483.93|17403.93|17482.11|17402.11|17483.93|17403.93|17482.11|17402.11|10
1721397570000|2024-07-19 13:59:30|17482.22|17402.22|17480.92|17400.92|17482.22|17402.22|17480.83|17400.83|10
1721397580000|2024-07-19 13:59:40|17481.87|17401.87|17481.4|17401.4|17483.1|17403.1|17478.52|17398.52|10
1721397590000|2024-07-19 13:59:50|17482.75|17402.75|17477.74|17397.74|17482.75|17402.75|17475.46|17395.46|10
1721397600000|2024-07-19 14:00:00|17477.03|17397.03|17477.78|17397.78|17479.37|17399.37|17476.64|17396.64|10
1721397610000|2024-07-19 14:00:10|17478.05|17398.05|17480.94|17400.94|17481.48|17401.48|17478.05|17398.05|10
1721397620000|2024-07-19 14:00:20|17481.04|17401.04|17479.56|17399.56|17481.04|17401.04|17479.11|17399.11|9
1721397630000|2024-07-19 14:00:30|17479.36|17399.36|17477.93|17397.93|17479.36|17399.36|17477.75|17397.75|8
1721397640000|2024-07-19 14:00:40|17477.07|17397.07|17467.55|17387.55|17477.07|17397.07|17467.51|17387.51|10
1721397650000|2024-07-19 14:00:50|17467.07|17387.07|17462.07|17382.07|17467.07|17387.07|17462|17382|10
1721397660000|2024-07-19 14:01:00|17461.57|17381.57|17447.39|17367.39|17461.57|17381.57|17447.03|17367.03|10
1721397670000|2024-07-19 14:01:10|17447.93|17367.93|17451.27|17371.27|17451.27|17371.27|17447.93|17367.93|10
1721397680000|2024-07-19 14:01:20|17452.66|17372.66|17460.6|17380.6|17460.6|17380.6|17452.66|17372.66|10
1721397690000|2024-07-19 14:01:30|17460.71|17380.71|17467.18|17387.18|17467.26|17387.26|17460.71|17380.71|10
1721397700000|2024-07-19 14:01:40|17467.26|17387.26|17472.37|17392.37|17472.63|17392.63|17467.26|17387.26|10
1721397710000|2024-07-19 14:01:50|17472.18|17392.18|17474.42|17394.42|17474.67|17394.67|17472.18|17392.18|10
1721397720000|2024-07-19 14:02:00|17475.22|17395.22|17479.07|17399.07|17479.07|17399.07|17475.03|17395.03|10
1721397730000|2024-07-19 14:02:10|17479.66|17399.66|17482.09|17402.09|17485.46|17405.46|17479.66|17399.66|10
1721397740000|2024-07-19 14:02:20|17481.91|17401.91|17481|17401|17481.91|17401.91|17480.82|17400.82|10
1721397750000|2024-07-19 14:02:30|17480.94|17400.94|17481.41|17401.41|17481.41|17401.41|17479.98|17399.98|10
1721397760000|2024-07-19 14:02:40|17481.77|17401.77|17481.11|17401.11|17481.77|17401.77|17479.74|17399.74|10
1721397770000|2024-07-19 14:02:50|17481.32|17401.32|17483.11|17403.11|17483.11|17403.11|17481.32|17401.32|10
1721397780000|2024-07-19 14:03:00|17482.74|17402.74|17476.19|17396.19|17483.39|17403.39|17476.19|17396.19|10
1721397790000|2024-07-19 14:03:10|17475.99|17395.99|17470.71|17390.71|17476.38|17396.38|17470.71|17390.71|10
1721397800000|2024-07-19 14:03:20|17469.88|17389.88|17454.77|17374.77|17469.88|17389.88|17454.77|17374.77|10
1721397810000|2024-07-19 14:03:30|17454.22|17374.22|17459.16|17379.16|17459.75|17379.75|17453.96|17373.96|10
1721397820000|2024-07-19 14:03:40|17459.02|17379.02|17457.29|17377.29|17459.02|17379.02|17457.29|17377.29|10
1721397830000|2024-07-19 14:03:50|17456.97|17376.97|17454.14|17374.14|17456.97|17376.97|17454.14|17374.14|10
1721397840000|2024-07-19 14:04:00|17454.2|17374.2|17450.99|17370.99|17454.2|17374.2|17450.99|17370.99|10
1721397850000|2024-07-19 14:04:10|17450.87|17370.87|17448.98|17368.98|17451.28|17371.28|17448.98|17368.98|10
1721397860000|2024-07-19 14:04:20|17449.21|17369.21|17451.03|17371.03|17455.71|17375.71|17448.27|17368.27|10
1721397870000|2024-07-19 14:04:30|17450.49|17370.49|17450.73|17370.73|17451.47|17371.47|17450.33|17370.33|10
1721397880000|2024-07-19 14:04:40|17450.59|17370.59|17443.95|17363.95|17450.59|17370.59|17443.52|17363.52|10
1721397890000|2024-07-19 14:04:50|17443.76|17363.76|17445.44|17365.44|17445.44|17365.44|17443.19|17363.19|10
1721397900000|2024-07-19 14:05:00|17445.7|17365.7|17453.12|17373.12|17453.49|17373.49|17445.7|17365.7|10
1721397910000|2024-07-19 14:05:10|17453.6|17373.6|17456.8|17376.8|17456.8|17376.8|17453.6|17373.6|10
1721397920000|2024-07-19 14:05:20|17456.31|17376.31|17463.08|17383.08|17463.08|17383.08|17456.31|17376.31|10
1721397930000|2024-07-19 14:05:30|17463.13|17383.13|17471.84|17391.84|17471.84|17391.84|17463.13|17383.13|10
1721397940000|2024-07-19 14:05:40|17472.15|17392.15|17472.87|17392.87|17474.22|17394.22|17472.15|17392.15|10
1721397950000|2024-07-19 14:05:50|17472.84|17392.84|17471.56|17391.56|17473.6|17393.6|17471.56|17391.56|10
1721397960000|2024-07-19 14:06:00|17470.46|17390.46|17466.48|17386.48|17470.46|17390.46|17465.44|17385.44|10
1721397970000|2024-07-19 14:06:10|17460.16|17380.16|17455.45|17375.45|17460.16|17380.16|17455.16|17375.16|10
1721397980000|2024-07-19 14:06:20|17455.2|17375.2|17463.02|17383.02|17463.02|17383.02|17454.6|17374.6|10
1721397990000|2024-07-19 14:06:30|17462.83|17382.83|17467.39|17387.39|17467.39|17387.39|17462.71|17382.71|10
1721398000000|2024-07-19 14:06:40|17466.44|17386.44|17465.15|17385.15|17467.12|17387.12|17465.15|17385.15|10
1721398010000|2024-07-19 14:06:50|17465.48|17385.48|17464.89|17384.89|17465.84|17385.84|17464.4|17384.4|10
1721398020000|2024-07-19 14:07:00|17465.09|17385.09|17468.76|17388.76|17468.76|17388.76|17464.71|17384.71|9
1721398030000|2024-07-19 14:07:10|17469.63|17389.63|17472.97|17392.97|17472.99|17392.99|17469.63|17389.63|10
1721398040000|2024-07-19 14:07:20|17472.94|17392.94|17472.7|17392.7|17474.83|17394.83|17472.7|17392.7|10
1721398050000|2024-07-19 14:07:30|17472.49|17392.49|17474.59|17394.59|17474.59|17394.59|17472.28|17392.28|10
1721398060000|2024-07-19 14:07:40|17475.14|17395.14|17475.07|17395.07|17475.5|17395.5|17474.69|17394.69|10
1721398070000|2024-07-19 14:07:50|17475.55|17395.55|17476.47|17396.47|17476.47|17396.47|17475.06|17395.06|10
1721398080000|2024-07-19 14:08:00|17476.79|17396.79|17483.23|17403.23|17483.23|17403.23|17476.79|17396.79|10
1721398090000|2024-07-19 14:08:10|17483.47|17403.47|17496.97|17416.97|17496.97|17416.97|17483.47|17403.47|10
1721398100000|2024-07-19 14:08:20|17496.86|17416.86|17495.58|17415.58|17496.92|17416.92|17494.35|17414.35|10
1721398110000|2024-07-19 14:08:30|17495.44|17415.44|17494.49|17414.49|17496.37|17416.37|17494.49|17414.49|10
1721398120000|2024-07-19 14:08:40|17494.24|17414.24|17493.99|17413.99|17494.87|17414.87|17493.99|17413.99|10
1721398130000|2024-07-19 14:08:50|17494.1|17414.1|17492.38|17412.38|17495.67|17415.67|17492.12|17412.12|10
1721398140000|2024-07-19 14:09:00|17492.16|17412.16|17502.02|17422.02|17502.02|17422.02|17492.16|17412.16|10
1721398150000|2024-07-19 14:09:10|17502.53|17422.53|17508.73|17428.73|17509.86|17429.86|17502.53|17422.53|10
1721398160000|2024-07-19 14:09:20|17508.52|17428.52|17510.37|17430.37|17510.37|17430.37|17507.45|17427.45|10
1721398170000|2024-07-19 14:09:30|17510.27|17430.27|17516.22|17436.22|17516.51|17436.51|17510.27|17430.27|9
1721398180000|2024-07-19 14:09:40|17516.24|17436.24|17519.15|17439.15|17519.71|17439.71|17516.24|17436.24|10
1721398190000|2024-07-19 14:09:50|17519.06|17439.06|17516.29|17436.29|17519.06|17439.06|17516.29|17436.29|10
1721398200000|2024-07-19 14:10:00|17515.94|17435.94|17516.82|17436.82|17519.82|17439.82|17515.15|17435.15|10
1721398210000|2024-07-19 14:10:10|17516.25|17436.25|17510.48|17430.48|17516.25|17436.25|17510.48|17430.48|10
1721398220000|2024-07-19 14:10:20|17510.19|17430.19|17507.27|17427.27|17510.19|17430.19|17506.02|17426.02|10
1721398230000|2024-07-19 14:10:30|17507.22|17427.22|17506.57|17426.57|17507.56|17427.56|17505.74|17425.74|9
1721398240000|2024-07-19 14:10:40|17506.5|17426.5|17506.56|17426.56|17507.71|17427.71|17506.5|17426.5|10
1721398250000|2024-07-19 14:10:50|17506.92|17426.92|17509.78|17429.78|17509.94|17429.94|17506.21|17426.21|10
1721398260000|2024-07-19 14:11:00|17509.57|17429.57|17509.52|17429.52|17510.03|17430.03|17507.76|17427.76|10
1721398270000|2024-07-19 14:11:10|17509.42|17429.42|17509.39|17429.39|17510.08|17430.08|17509.32|17429.32|10
1721398280000|2024-07-19 14:11:20|17509.87|17429.87|17515.32|17435.32|17515.32|17435.32|17509.87|17429.87|10
1721398290000|2024-07-19 14:11:30|17515.59|17435.59|17513.89|17433.89|17515.59|17435.59|17513.86|17433.86|10
1721398300000|2024-07-19 14:11:40|17514.82|17434.82|17518.16|17438.16|17518.16|17438.16|17514.82|17434.82|10
1721398310000|2024-07-19 14:11:50|17517.67|17437.67|17517.43|17437.43|17518.08|17438.08|17516.19|17436.19|10
1721398320000|2024-07-19 14:12:00|17517.94|17437.94|17516.83|17436.83|17518.12|17438.12|17516.83|17436.83|10
1721398330000|2024-07-19 14:12:10|17516.3|17436.3|17519.74|17439.74|17519.74|17439.74|17516.07|17436.07|10
1721398340000|2024-07-19 14:12:20|17519.81|17439.81|17519.95|17439.95|17520.14|17440.14|17519.12|17439.12|10
1721398350000|2024-07-19 14:12:30|17520.24|17440.24|17514.73|17434.73|17520.26|17440.26|17514.73|17434.73|10
1721398360000|2024-07-19 14:12:40|17514.33|17434.33|17510.48|17430.48|17514.33|17434.33|17510.48|17430.48|10
1721398370000|2024-07-19 14:12:50|17511.01|17431.01|17513.94|17433.94|17513.99|17433.99|17511.01|17431.01|10
1721398380000|2024-07-19 14:13:00|17513.93|17433.93|17517.38|17437.38|17517.4|17437.4|17513.41|17433.41|10
1721398390000|2024-07-19 14:13:10|17517.4|17437.4|17521.7|17441.7|17521.7|17441.7|17517.4|17437.4|9
1721398400000|2024-07-19 14:13:20|17521|17441|17520.06|17440.06|17521|17441|17517.9|17437.9|10
1721398410000|2024-07-19 14:13:30|17520.1|17440.1|17521.6|17441.6|17522.08|17442.08|17519.45|17439.45|10
1721398420000|2024-07-19 14:13:40|17521.61|17441.61|17522.27|17442.27|17522.27|17442.27|17520.92|17440.92|9
1721398430000|2024-07-19 14:13:50|17522.66|17442.66|17522.67|17442.67|17524.98|17444.98|17522.66|17442.66|10
1721398440000|2024-07-19 14:14:00|17521.68|17441.68|17521.43|17441.43|17521.68|17441.68|17520.72|17440.72|10
1721398450000|2024-07-19 14:14:10|17521.26|17441.26|17525.37|17445.37|17525.37|17445.37|17520.87|17440.87|10
1721398460000|2024-07-19 14:14:20|17525.21|17445.21|17522.35|17442.35|17525.75|17445.75|17522.35|17442.35|10
1721398470000|2024-07-19 14:14:30|17521.03|17441.03|17540.08|17460.08|17540.08|17460.08|17521.03|17441.03|10
1721398480000|2024-07-19 14:14:40|17540.11|17460.11|17550.72|17470.72|17551.69|17471.69|17539.87|17459.87|10
1721398490000|2024-07-19 14:14:50|17550.05|17470.05|17548.21|17468.21|17550.24|17470.24|17548.16|17468.16|10
1721398500000|2024-07-19 14:15:00|17547.95|17467.95|17558.18|17478.18|17558.18|17478.18|17547.95|17467.95|10
1721398510000|2024-07-19 14:15:10|17558.21|17478.21|17572.09|17492.09|17572.64|17492.64|17558.21|17478.21|10
1721398520000|2024-07-19 14:15:20|17573.15|17493.15|17565.66|17485.66|17573.56|17493.56|17565.66|17485.66|10
1721398530000|2024-07-19 14:15:30|17564.98|17484.98|17558.04|17478.04|17564.98|17484.98|17558.04|17478.04|10
1721398540000|2024-07-19 14:15:40|17556.49|17476.49|17556.01|17476.01|17556.49|17476.49|17555.12|17475.12|10
1721398550000|2024-07-19 14:15:50|17555.89|17475.89|17554.36|17474.36|17555.89|17475.89|17554.36|17474.36|10
1721398560000|2024-07-19 14:16:00|17555.59|17475.59|17562.74|17482.74|17562.74|17482.74|17554.62|17474.62|10
1721398570000|2024-07-19 14:16:10|17561.06|17481.06|17562.65|17482.65|17562.65|17482.65|17560.6|17480.6|10
1721398580000|2024-07-19 14:16:20|17561.88|17481.88|17560.02|17480.02|17561.88|17481.88|17558.92|17478.92|10
1721398590000|2024-07-19 14:16:30|17560.41|17480.41|17558.77|17478.77|17561.25|17481.25|17558.77|17478.77|10
1721398600000|2024-07-19 14:16:40|17558.25|17478.25|17559.72|17479.72|17559.72|17479.72|17557.79|17477.79|10
1721398610000|2024-07-19 14:16:50|17560|17480|17557.23|17477.23|17560|17480|17557.23|17477.23|10
1721398620000|2024-07-19 14:17:00|17557.22|17477.22|17558.14|17478.14|17558.14|17478.14|17554.3|17474.3|10
1721398630000|2024-07-19 14:17:10|17557.98|17477.98|17561.24|17481.24|17561.86|17481.86|17557.58|17477.58|9
1721398640000|2024-07-19 14:17:20|17561.62|17481.62|17565.3|17485.3|17565.47|17485.47|17561.62|17481.62|10
1721398650000|2024-07-19 14:17:30|17565.07|17485.07|17558.79|17478.79|17565.07|17485.07|17558.79|17478.79|10
1721398660000|2024-07-19 14:17:40|17557.45|17477.45|17555.82|17475.82|17557.45|17477.45|17555.39|17475.39|10
1721398670000|2024-07-19 14:17:50|17555.63|17475.63|17554.21|17474.21|17555.87|17475.87|17554.21|17474.21|10
1721398680000|2024-07-19 14:18:00|17554.44|17474.44|17553.03|17473.03|17554.56|17474.56|17552.64|17472.64|10
1721398690000|2024-07-19 14:18:10|17553.4|17473.4|17557.63|17477.63|17559|17479|17553.4|17473.4|10
1721398700000|2024-07-19 14:18:20|17557.43|17477.43|17556.65|17476.65|17558.17|17478.17|17556.65|17476.65|10
1721398710000|2024-07-19 14:18:30|17557.04|17477.04|17556|17476|17557.04|17477.04|17555.97|17475.97|10
1721398720000|2024-07-19 14:18:40|17555.83|17475.83|17554.19|17474.19|17556.26|17476.26|17554.19|17474.19|10
1721398730000|2024-07-19 14:18:50|17554.1|17474.1|17552.88|17472.88|17554.16|17474.16|17552.84|17472.84|10
1721398740000|2024-07-19 14:19:00|17552.59|17472.59|17547.99|17467.99|17552.59|17472.59|17547.99|17467.99|10
1721398750000|2024-07-19 14:19:10|17547.44|17467.44|17548.61|17468.61|17548.61|17468.61|17546.03|17466.03|10
1721398760000|2024-07-19 14:19:20|17548.69|17468.69|17552.79|17472.79|17552.85|17472.85|17548.69|17468.69|10
1721398770000|2024-07-19 14:19:30|17552.07|17472.07|17557.13|17477.13|17557.13|17477.13|17551.89|17471.89|10
1721398780000|2024-07-19 14:19:40|17556.82|17476.82|17557.57|17477.57|17557.57|17477.57|17556.82|17476.82|9
1721398790000|2024-07-19 14:19:50|17558.09|17478.09|17558.47|17478.47|17559.43|17479.43|17557.78|17477.78|10
1721398800000|2024-07-19 14:20:00|17559.5|17479.5|17562.64|17482.64|17563.92|17483.92|17559.5|17479.5|9
1721398810000|2024-07-19 14:20:10|17562.34|17482.34|17573.38|17493.38|17573.38|17493.38|17562.12|17482.12|10
1721398820000|2024-07-19 14:20:20|17572.86|17492.86|17581.79|17501.79|17581.79|17501.79|17572.86|17492.86|10
1721398830000|2024-07-19 14:20:30|17582.3|17502.3|17591.85|17511.85|17591.85|17511.85|17582.02|17502.02|10
1721398840000|2024-07-19 14:20:40|17590.96|17510.96|17594.67|17514.67|17596.2|17516.2|17590.96|17510.96|10
1721398850000|2024-07-19 14:20:50|17594.69|17514.69|17597.89|17517.89|17597.89|17517.89|17592.88|17512.88|10
1721398860000|2024-07-19 14:21:00|17598.73|17518.73|17610.7|17530.7|17610.7|17530.7|17598.73|17518.73|10
1721398870000|2024-07-19 14:21:10|17611.21|17531.21|17612.93|17532.93|17613.2|17533.2|17611.1|17531.1|10
1721398880000|2024-07-19 14:21:20|17612.9|17532.9|17614.07|17534.07|17616.13|17536.13|17612.9|17532.9|10
1721398890000|2024-07-19 14:21:30|17615.38|17535.38|17607.55|17527.55|17615.38|17535.38|17607.55|17527.55|10
1721398900000|2024-07-19 14:21:40|17607.2|17527.2|17603.05|17523.05|17607.2|17527.2|17603.05|17523.05|10
1721398910000|2024-07-19 14:21:50|17602.74|17522.74|17598.3|17518.3|17602.74|17522.74|17597.52|17517.52|10
1721398920000|2024-07-19 14:22:00|17598.58|17518.58|17607.51|17527.51|17607.51|17527.51|17598.11|17518.11|10
1721398930000|2024-07-19 14:22:10|17608.22|17528.22|17603.28|17523.28|17608.38|17528.38|17603.28|17523.28|10
1721398940000|2024-07-19 14:22:20|17602.09|17522.09|17598.97|17518.97|17602.43|17522.43|17598.54|17518.54|10
1721398950000|2024-07-19 14:22:30|17597.05|17517.05|17597.43|17517.43|17597.43|17517.43|17595.26|17515.26|10
1721398960000|2024-07-19 14:22:40|17597.71|17517.71|17600.33|17520.33|17600.33|17520.33|17597.71|17517.71|10
1721398970000|2024-07-19 14:22:50|17600.68|17520.68|17607.33|17527.33|17607.33|17527.33|17600.38|17520.38|10
1721398980000|2024-07-19 14:23:00|17609.18|17529.18|17616.23|17536.23|17616.23|17536.23|17609.18|17529.18|10
1721398990000|2024-07-19 14:23:10|17617.31|17537.31|17613.15|17533.15|17619.33|17539.33|17613.15|17533.15|10
1721399000000|2024-07-19 14:23:20|17613.09|17533.09|17613.45|17533.45|17614.23|17534.23|17613|17533|10
1721399010000|2024-07-19 14:23:30|17614.2|17534.2|17615.62|17535.62|17616.89|17536.89|17614.2|17534.2|10
1721399020000|2024-07-19 14:23:40|17615|17535|17612.45|17532.45|17615|17535|17611.58|17531.58|10
1721399030000|2024-07-19 14:23:50|17612.21|17532.21|17606.28|17526.28|17612.59|17532.59|17606.28|17526.28|10
1721399040000|2024-07-19 14:24:00|17606.29|17526.29|17605.34|17525.34|17607.73|17527.73|17605.34|17525.34|10
1721399050000|2024-07-19 14:24:10|17605.06|17525.06|17598.59|17518.59|17605.06|17525.06|17598.59|17518.59|10
1721399060000|2024-07-19 14:24:20|17598.65|17518.65|17599.61|17519.61|17599.76|17519.76|17598.08|17518.08|10
1721399070000|2024-07-19 14:24:30|17599.66|17519.66|17597.9|17517.9|17599.66|17519.66|17597.9|17517.9|10
1721399080000|2024-07-19 14:24:40|17597.5|17517.5|17589.92|17509.92|17597.5|17517.5|17589.92|17509.92|10
1721399090000|2024-07-19 14:24:50|17588.44|17508.44|17585.94|17505.94|17588.44|17508.44|17583.85|17503.85|10
1721399100000|2024-07-19 14:25:00|17585.7|17505.7|17594.37|17514.37|17594.37|17514.37|17585.7|17505.7|10
1721399110000|2024-07-19 14:25:10|17595.29|17515.29|17598.44|17518.44|17598.44|17518.44|17595.25|17515.25|10
1721399120000|2024-07-19 14:25:20|17599|17519|17602.37|17522.37|17602.47|17522.47|17599|17519|10
1721399130000|2024-07-19 14:25:30|17602.76|17522.76|17606.17|17526.17|17607.26|17527.26|17602.76|17522.76|10
1721399140000|2024-07-19 14:25:40|17606.09|17526.09|17607.91|17527.91|17607.91|17527.91|17606.09|17526.09|10
1721399150000|2024-07-19 14:25:50|17607.71|17527.71|17612.69|17532.69|17612.69|17532.69|17606.88|17526.88|10
1721399160000|2024-07-19 14:26:00|17612.62|17532.62|17612.56|17532.56|17613.79|17533.79|17612.56|17532.56|10
1721399170000|2024-07-19 14:26:10|17611.66|17531.66|17610.74|17530.74|17611.7|17531.7|17609.52|17529.52|9
1721399180000|2024-07-19 14:26:20|17609.72|17529.72|17610.05|17530.05|17611.3|17531.3|17609.72|17529.72|10
1721399190000|2024-07-19 14:26:30|17610.26|17530.26|17611.2|17531.2|17611.2|17531.2|17610.13|17530.13|10
1721399200000|2024-07-19 14:26:40|17611.39|17531.39|17608.57|17528.57|17611.39|17531.39|17608.57|17528.57|10
1721399210000|2024-07-19 14:26:50|17608.45|17528.45|17607.24|17527.24|17608.62|17528.62|17607.24|17527.24|10
1721399220000|2024-07-19 14:27:00|17607.23|17527.23|17605.18|17525.18|17607.73|17527.73|17605.18|17525.18|10
1721399230000|2024-07-19 14:27:10|17605.69|17525.69|17603.53|17523.53|17606.15|17526.15|17603.53|17523.53|10
1721399240000|2024-07-19 14:27:20|17602.93|17522.93|17599.52|17519.52|17602.93|17522.93|17599.51|17519.51|10
1721399250000|2024-07-19 14:27:30|17599.47|17519.47|17598.74|17518.74|17599.47|17519.47|17597.1|17517.1|10
1721399260000|2024-07-19 14:27:40|17599.02|17519.02|17598.21|17518.21|17599.41|17519.41|17597.84|17517.84|10
1721399270000|2024-07-19 14:27:50|17598.46|17518.46|17596.48|17516.48|17598.66|17518.66|17596.43|17516.43|10
1721399280000|2024-07-19 14:28:00|17595.63|17515.63|17584.57|17504.57|17596.22|17516.22|17584.57|17504.57|10
1721399290000|2024-07-19 14:28:10|17583|17503|17587.8|17507.8|17587.8|17507.8|17581.8|17501.8|10
1721399300000|2024-07-19 14:28:20|17588.43|17508.43|17586.21|17506.21|17588.55|17508.55|17586.21|17506.21|10
1721399310000|2024-07-19 14:28:30|17585.37|17505.37|17587.29|17507.29|17587.31|17507.31|17584.87|17504.87|10
1721399320000|2024-07-19 14:28:40|17587.55|17507.55|17589.9|17509.9|17590.33|17510.33|17587.55|17507.55|10
1721399330000|2024-07-19 14:28:50|17590.07|17510.07|17578.58|17498.58|17591.3|17511.3|17578.58|17498.58|10
1721399340000|2024-07-19 14:29:00|17578.92|17498.92|17577.62|17497.62|17581.22|17501.22|17577.62|17497.62|10
1721399350000|2024-07-19 14:29:10|17578.24|17498.24|17567.65|17487.65|17578.24|17498.24|17567.65|17487.65|10
1721399360000|2024-07-19 14:29:20|17567.46|17487.46|17567.95|17487.95|17568.05|17488.05|17566.86|17486.86|10
1721399370000|2024-07-19 14:29:30|17567.96|17487.96|17566.57|17486.57|17567.96|17487.96|17564.88|17484.88|10
1721399380000|2024-07-19 14:29:40|17566.27|17486.27|17566.59|17486.59|17566.59|17486.59|17565|17485|10
1721399390000|2024-07-19 14:29:50|17566.61|17486.61|17566.25|17486.25|17567.72|17487.72|17566.05|17486.05|10
1721399400000|2024-07-19 14:30:00|17566.23|17486.23|17568.91|17488.91|17568.91|17488.91|17564.89|17484.89|10
1721399410000|2024-07-19 14:30:10|17570.7|17490.7|17577.93|17497.93|17577.93|17497.93|17570.7|17490.7|10
1721399420000|2024-07-19 14:30:20|17578.31|17498.31|17579.01|17499.01|17579.87|17499.87|17578.31|17498.31|10
1721399430000|2024-07-19 14:30:30|17578.85|17498.85|17580.92|17500.92|17580.92|17500.92|17578.85|17498.85|10
1721399440000|2024-07-19 14:30:40|17580.68|17500.68|17581.8|17501.8|17582.14|17502.14|17580.4|17500.4|10
1721399450000|2024-07-19 14:30:50|17581.82|17501.82|17582.28|17502.28|17582.59|17502.59|17581.82|17501.82|10
1721399460000|2024-07-19 14:31:00|17582.33|17502.33|17582.32|17502.32|17582.77|17502.77|17581.78|17501.78|10
1721399470000|2024-07-19 14:31:10|17582.36|17502.36|17584.84|17504.84|17584.98|17504.98|17582.11|17502.11|10
1721399480000|2024-07-19 14:31:20|17585.26|17505.26|17585.84|17505.84|17585.84|17505.84|17585.26|17505.26|10
1721399490000|2024-07-19 14:31:30|17586.72|17506.72|17590.05|17510.05|17590.2|17510.2|17586.72|17506.72|10
1721399500000|2024-07-19 14:31:40|17589.61|17509.61|17588.86|17508.86|17589.74|17509.74|17588.86|17508.86|10
1721399510000|2024-07-19 14:31:50|17588.79|17508.79|17580.64|17500.64|17588.79|17508.79|17580.64|17500.64|10
1721399520000|2024-07-19 14:32:00|17579.54|17499.54|17573.94|17493.94|17579.54|17499.54|17573.75|17493.75|10
1721399530000|2024-07-19 14:32:10|17572.2|17492.2|17559.13|17479.13|17572.2|17492.2|17559.13|17479.13|10
1721399540000|2024-07-19 14:32:20|17558.32|17478.32|17552.84|17472.84|17558.32|17478.32|17552.84|17472.84|9
1721399550000|2024-07-19 14:32:30|17552.98|17472.98|17552.55|17472.55|17553.01|17473.01|17552.41|17472.41|10
1721399560000|2024-07-19 14:32:40|17552.53|17472.53|17553.48|17473.48|17553.69|17473.69|17551.97|17471.97|10
1721399570000|2024-07-19 14:32:50|17553.44|17473.44|17551.07|17471.07|17553.44|17473.44|17551.07|17471.07|10
1721399580000|2024-07-19 14:33:00|17550.69|17470.69|17547.83|17467.83|17551.35|17471.35|17547.83|17467.83|10
1721399590000|2024-07-19 14:33:10|17548.11|17468.11|17548.16|17468.16|17548.16|17468.16|17545.91|17465.91|10
1721399600000|2024-07-19 14:33:20|17549.46|17469.46|17552.89|17472.89|17553.18|17473.18|17549.46|17469.46|10
1721399610000|2024-07-19 14:33:30|17553.31|17473.31|17555.01|17475.01|17555.95|17475.95|17553.31|17473.31|10
1721399620000|2024-07-19 14:33:40|17554.68|17474.68|17553.2|17473.2|17554.9|17474.9|17553.2|17473.2|10
1721399630000|2024-07-19 14:33:50|17552.97|17472.97|17554.8|17474.8|17554.8|17474.8|17552.88|17472.88|10
1721399640000|2024-07-19 14:34:00|17555.22|17475.22|17553.82|17473.82|17555.74|17475.74|17553.82|17473.82|9
1721399650000|2024-07-19 14:34:10|17553.73|17473.73|17556.32|17476.32|17556.32|17476.32|17553.73|17473.73|10
1721399660000|2024-07-19 14:34:20|17556.35|17476.35|17556.15|17476.15|17556.8|17476.8|17556.15|17476.15|10
1721399670000|2024-07-19 14:34:30|17555.48|17475.48|17554.45|17474.45|17555.48|17475.48|17553.97|17473.97|10
1721399680000|2024-07-19 14:34:40|17554.31|17474.31|17551.61|17471.61|17554.31|17474.31|17551.61|17471.61|10
1721399690000|2024-07-19 14:34:50|17551.52|17471.52|17549.84|17469.84|17551.52|17471.52|17549.84|17469.84|10
1721399700000|2024-07-19 14:35:00|17549.43|17469.43|17550.05|17470.05|17550.09|17470.09|17549.25|17469.25|10
1721399710000|2024-07-19 14:35:10|17550.07|17470.07|17548.19|17468.19|17550.07|17470.07|17548.19|17468.19|10
1721399720000|2024-07-19 14:35:20|17548.09|17468.09|17553.24|17473.24|17553.24|17473.24|17548|17468|10
1721399730000|2024-07-19 14:35:30|17555.83|17475.83|17561.87|17481.87|17561.87|17481.87|17555.83|17475.83|10
1721399740000|2024-07-19 14:35:40|17561.69|17481.69|17563.92|17483.92|17563.92|17483.92|17561.43|17481.43|10
1721399750000|2024-07-19 14:35:50|17564.23|17484.23|17569.79|17489.79|17569.79|17489.79|17564.23|17484.23|10
1721399760000|2024-07-19 14:36:00|17569.33|17489.33|17575.24|17495.24|17576.02|17496.02|17569.33|17489.33|10
1721399770000|2024-07-19 14:36:10|17574.75|17494.75|17572.46|17492.46|17574.78|17494.78|17572.46|17492.46|10
1721399780000|2024-07-19 14:36:20|17572.59|17492.59|17566.55|17486.55|17572.59|17492.59|17566.55|17486.55|9
1721399790000|2024-07-19 14:36:30|17566.03|17486.03|17562.33|17482.33|17566.03|17486.03|17562.33|17482.33|10
1721399800000|2024-07-19 14:36:40|17563.12|17483.12|17562.58|17482.58|17563.12|17483.12|17561.94|17481.94|10
1721399810000|2024-07-19 14:36:50|17562.5|17482.5|17563.11|17483.11|17563.18|17483.18|17562.36|17482.36|10
1721399820000|2024-07-19 14:37:00|17563|17483|17565.87|17485.87|17565.87|17485.87|17562.74|17482.74|10
1721399830000|2024-07-19 14:37:10|17566.57|17486.57|17571.26|17491.26|17571.55|17491.55|17566.57|17486.57|10
1721399840000|2024-07-19 14:37:20|17571.63|17491.63|17573.39|17493.39|17573.39|17493.39|17570.99|17490.99|10
1721399850000|2024-07-19 14:37:30|17573.82|17493.82|17579.88|17499.88|17579.88|17499.88|17573.82|17493.82|10
1721399860000|2024-07-19 14:37:40|17581.36|17501.36|17581.61|17501.61|17582.52|17502.52|17581.31|17501.31|9
1721399870000|2024-07-19 14:37:50|17581.63|17501.63|17580.32|17500.32|17581.66|17501.66|17580.32|17500.32|10
1721399880000|2024-07-19 14:38:00|17579.84|17499.84|17580.3|17500.3|17580.3|17500.3|17579.17|17499.17|10
1721399890000|2024-07-19 14:38:10|17580.6|17500.6|17580.73|17500.73|17581.25|17501.25|17579.3|17499.3|10
1721399900000|2024-07-19 14:38:20|17580.58|17500.58|17582.81|17502.81|17582.81|17502.81|17580.58|17500.58|10
1721399910000|2024-07-19 14:38:30|17582.95|17502.95|17583.34|17503.34|17583.64|17503.64|17582.95|17502.95|10
1721399920000|2024-07-19 14:38:40|17583.64|17503.64|17584.43|17504.43|17584.77|17504.77|17583.45|17503.45|10
1721399930000|2024-07-19 14:38:50|17584.1|17504.1|17584.71|17504.71|17584.71|17504.71|17584.1|17504.1|10
1721399940000|2024-07-19 14:39:00|17584.7|17504.7|17584.57|17504.57|17584.97|17504.97|17584.57|17504.57|9
1721399950000|2024-07-19 14:39:10|17584.58|17504.58|17583.78|17503.78|17584.58|17504.58|17583.78|17503.78|8
1721399960000|2024-07-19 14:39:20|17583.16|17503.16|17582.14|17502.14|17583.16|17503.16|17581.91|17501.91|10
1721399970000|2024-07-19 14:39:30|17581.45|17501.45|17580.87|17500.87|17581.46|17501.46|17580.68|17500.68|10
1721399980000|2024-07-19 14:39:40|17580.7|17500.7|17580.56|17500.56|17580.86|17500.86|17580.06|17500.06|10
1721399990000|2024-07-19 14:39:50|17580.75|17500.75|17581.66|17501.66|17581.97|17501.97|17580.75|17500.75|10
1721400000000|2024-07-19 14:40:00|17581.58|17501.58|17580.61|17500.61|17581.58|17501.58|17580.42|17500.42|9
1721400010000|2024-07-19 14:40:10|17580.36|17500.36|17579.59|17499.59|17580.48|17500.48|17579.12|17499.12|10
1721400020000|2024-07-19 14:40:20|17579.15|17499.15|17579.45|17499.45|17579.9|17499.9|17579.15|17499.15|10
1721400030000|2024-07-19 14:40:30|17579.02|17499.02|17576.05|17496.05|17579.92|17499.92|17576.05|17496.05|10
1721400040000|2024-07-19 14:40:40|17576.12|17496.12|17575.48|17495.48|17576.64|17496.64|17575.48|17495.48|10
1721400050000|2024-07-19 14:40:50|17576.2|17496.2|17576.75|17496.75|17576.75|17496.75|17575.4|17495.4|10
1721400060000|2024-07-19 14:41:00|17577.06|17497.06|17576.58|17496.58|17577.06|17497.06|17575.87|17495.87|10
1721400070000|2024-07-19 14:41:10|17576.33|17496.33|17574.98|17494.98|17576.33|17496.33|17574.88|17494.88|10
1721400080000|2024-07-19 14:41:20|17575.23|17495.23|17574.58|17494.58|17575.23|17495.23|17574.58|17494.58|8
1721400090000|2024-07-19 14:41:30|17574.28|17494.28|17574.27|17494.27|17574.51|17494.51|17574.09|17494.09|9
1721400100000|2024-07-19 14:41:40|17574.18|17494.18|17572.28|17492.28|17574.52|17494.52|17571.8|17491.8|9
1721400110000|2024-07-19 14:41:50|17569.33|17489.33|17565.09|17485.09|17569.33|17489.33|17565.09|17485.09|10
1721400120000|2024-07-19 14:42:00|17562.14|17482.14|17560.01|17480.01|17562.38|17482.38|17560.01|17480.01|10
1721400130000|2024-07-19 14:42:10|17559.49|17479.49|17555.76|17475.76|17559.55|17479.55|17555.76|17475.76|10
1721400140000|2024-07-19 14:42:20|17555.89|17475.89|17553.31|17473.31|17555.89|17475.89|17553.07|17473.07|10
1721400150000|2024-07-19 14:42:30|17553.11|17473.11|17554.24|17474.24|17554.29|17474.29|17551.01|17471.01|10
1721400160000|2024-07-19 14:42:40|17554.39|17474.39|17558.77|17478.77|17559.56|17479.56|17554.39|17474.39|10
1721400170000|2024-07-19 14:42:50|17560.8|17480.8|17564.44|17484.44|17564.58|17484.58|17560.8|17480.8|10
1721400180000|2024-07-19 14:43:00|17564.35|17484.35|17565.91|17485.91|17566.45|17486.45|17563.86|17483.86|10
1721400190000|2024-07-19 14:43:10|17566.13|17486.13|17566.64|17486.64|17567.62|17487.62|17565.98|17485.98|10
1721400200000|2024-07-19 14:43:20|17566.78|17486.78|17566.75|17486.75|17567.5|17487.5|17566.37|17486.37|10
1721400210000|2024-07-19 14:43:30|17566.62|17486.62|17569.99|17489.99|17569.99|17489.99|17566.62|17486.62|10
1721400220000|2024-07-19 14:43:40|17570.09|17490.09|17572.52|17492.52|17572.52|17492.52|17570.09|17490.09|10
1721400230000|2024-07-19 14:43:50|17572.48|17492.48|17571.98|17491.98|17572.48|17492.48|17571.98|17491.98|8
1721400240000|2024-07-19 14:44:00|17571.88|17491.88|17572.08|17492.08|17572.08|17492.08|17571.52|17491.52|8
1721400250000|2024-07-19 14:44:10|17572.27|17492.27|17572.48|17492.48|17572.48|17492.48|17572.14|17492.14|10
1721400260000|2024-07-19 14:44:20|17572.55|17492.55|17573.98|17493.98|17574.83|17494.83|17572.51|17492.51|8
1721400270000|2024-07-19 14:44:30|17573.94|17493.94|17573.08|17493.08|17573.94|17493.94|17572.95|17492.95|10
1721400280000|2024-07-19 14:44:40|17573.17|17493.17|17574.06|17494.06|17574.18|17494.18|17573.13|17493.13|10
1721400290000|2024-07-19 14:44:50|17574.48|17494.48|17576.53|17496.53|17576.53|17496.53|17574.19|17494.19|10
1721400300000|2024-07-19 14:45:00|17576.33|17496.33|17574.85|17494.85|17577.1|17497.1|17574.85|17494.85|10
1721400310000|2024-07-19 14:45:10|17574.37|17494.37|17573.26|17493.26|17574.37|17494.37|17571.2|17491.2|10
1721400320000|2024-07-19 14:45:20|17572.7|17492.7|17577.48|17497.48|17577.48|17497.48|17572.65|17492.65|10
1721400330000|2024-07-19 14:45:30|17577.51|17497.51|17579.21|17499.21|17579.23|17499.23|17577.51|17497.51|10
1721400340000|2024-07-19 14:45:40|17579.04|17499.04|17578.28|17498.28|17579.24|17499.24|17578.28|17498.28|10
1721400350000|2024-07-19 14:45:50|17577.95|17497.95|17580.87|17500.87|17582.22|17502.22|17577.6|17497.6|10
1721400360000|2024-07-19 14:46:00|17581.09|17501.09|17590.57|17510.57|17590.57|17510.57|17581.09|17501.09|10
1721400370000|2024-07-19 14:46:10|17591.22|17511.22|17593.86|17513.86|17594.93|17514.93|17591.22|17511.22|10
1721400380000|2024-07-19 14:46:20|17593.75|17513.75|17596.36|17516.36|17596.36|17516.36|17593.64|17513.64|10
1721400390000|2024-07-19 14:46:30|17596.71|17516.71|17596.84|17516.84|17597.72|17517.72|17596.71|17516.71|10
1721400400000|2024-07-19 14:46:40|17596.03|17516.03|17597.02|17517.02|17597.02|17517.02|17595.63|17515.63|10
1721400410000|2024-07-19 14:46:50|17597.33|17517.33|17597.13|17517.13|17597.84|17517.84|17597.1|17517.1|10
1721400420000|2024-07-19 14:47:00|17596.5|17516.5|17592.5|17512.5|17596.5|17516.5|17592.5|17512.5|10
1721400430000|2024-07-19 14:47:10|17592.23|17512.23|17587.44|17507.44|17592.23|17512.23|17587.44|17507.44|10
1721400440000|2024-07-19 14:47:20|17587.26|17507.26|17585.55|17505.55|17587.93|17507.93|17583.75|17503.75|8
1721400450000|2024-07-19 14:47:30|17586.43|17506.43|17588.41|17508.41|17588.59|17508.59|17586.43|17506.43|10
1721400460000|2024-07-19 14:47:40|17589.24|17509.24|17591.99|17511.99|17592.26|17512.26|17589|17509|10
1721400470000|2024-07-19 14:47:50|17591.36|17511.36|17590.34|17510.34|17591.36|17511.36|17590.03|17510.03|9
1721400480000|2024-07-19 14:48:00|17590.42|17510.42|17587.5|17507.5|17590.42|17510.42|17587.5|17507.5|10
1721400490000|2024-07-19 14:48:10|17587.29|17507.29|17582.07|17502.07|17587.29|17507.29|17582.07|17502.07|10
1721400500000|2024-07-19 14:48:20|17581.53|17501.53|17577.4|17497.4|17581.53|17501.53|17576.73|17496.73|10
1721400510000|2024-07-19 14:48:30|17576.87|17496.87|17572.82|17492.82|17576.87|17496.87|17572.82|17492.82|10
1721400520000|2024-07-19 14:48:40|17572.84|17492.84|17575.82|17495.82|17575.82|17495.82|17572.54|17492.54|10
1721400530000|2024-07-19 14:48:50|17576.37|17496.37|17579.97|17499.97|17579.97|17499.97|17576.37|17496.37|10
1721400540000|2024-07-19 14:49:00|17580.17|17500.17|17581.8|17501.8|17581.8|17501.8|17580.17|17500.17|10
1721400550000|2024-07-19 14:49:10|17581.68|17501.68|17584.17|17504.17|17584.17|17504.17|17581.58|17501.58|9
1721400560000|2024-07-19 14:49:20|17583.77|17503.77|17584.89|17504.89|17584.96|17504.96|17583.67|17503.67|10
1721400570000|2024-07-19 14:49:30|17584.88|17504.88|17583.17|17503.17|17584.88|17504.88|17582.87|17502.87|9
1721400580000|2024-07-19 14:49:40|17582|17502|17578.72|17498.72|17582.65|17502.65|17578.72|17498.72|10
1721400590000|2024-07-19 14:49:50|17578.7|17498.7|17575.04|17495.04|17578.7|17498.7|17575.04|17495.04|10
1721400600000|2024-07-19 14:50:00|17574.5|17494.5|17573.04|17493.04|17574.5|17494.5|17573.04|17493.04|9
1721400610000|2024-07-19 14:50:10|17573.07|17493.07|17571.98|17491.98|17573.07|17493.07|17571.88|17491.88|10
1721400620000|2024-07-19 14:50:20|17572.23|17492.23|17572.37|17492.37|17572.88|17492.88|17571.19|17491.19|10
1721400630000|2024-07-19 14:50:30|17572.73|17492.73|17573.17|17493.17|17573.3|17493.3|17572.73|17492.73|10
1721400640000|2024-07-19 14:50:40|17573.79|17493.79|17576.65|17496.65|17576.65|17496.65|17573.79|17493.79|9
1721400650000|2024-07-19 14:50:50|17577.22|17497.22|17579.44|17499.44|17579.44|17499.44|17577.22|17497.22|10
1721400660000|2024-07-19 14:51:00|17579.47|17499.47|17581.2|17501.2|17581.58|17501.58|17579.47|17499.47|9
1721400670000|2024-07-19 14:51:10|17580.98|17500.98|17581.04|17501.04|17581.04|17501.04|17580.4|17500.4|10
1721400680000|2024-07-19 14:51:20|17581.19|17501.19|17580.94|17500.94|17582.21|17502.21|17580.94|17500.94|10
1721400690000|2024-07-19 14:51:30|17581.13|17501.13|17582.67|17502.67|17582.8|17502.8|17580.84|17500.84|9
1721400700000|2024-07-19 14:51:40|17582.37|17502.37|17579.22|17499.22|17582.37|17502.37|17579.22|17499.22|10
1721400710000|2024-07-19 14:51:50|17579.09|17499.09|17579.44|17499.44|17579.44|17499.44|17578.53|17498.53|10
1721400720000|2024-07-19 14:52:00|17578.88|17498.88|17579.27|17499.27|17579.36|17499.36|17577.63|17497.63|10
1721400730000|2024-07-19 14:52:10|17579.44|17499.44|17577.19|17497.19|17579.65|17499.65|17577.19|17497.19|10
1721400740000|2024-07-19 14:52:20|17577|17497|17573.42|17493.42|17577|17497|17573.42|17493.42|10
1721400750000|2024-07-19 14:52:30|17573.33|17493.33|17572.43|17492.43|17573.55|17493.55|17572.37|17492.37|10
1721400760000|2024-07-19 14:52:40|17571.67|17491.67|17572.05|17492.05|17572.05|17492.05|17571.47|17491.47|10
1721400770000|2024-07-19 14:52:50|17572.31|17492.31|17572.89|17492.89|17573.26|17493.26|17572.31|17492.31|10
1721400780000|2024-07-19 14:53:00|17572.64|17492.64|17570.85|17490.85|17572.64|17492.64|17570.85|17490.85|10
1721400790000|2024-07-19 14:53:10|17570.83|17490.83|17570.86|17490.86|17570.86|17490.86|17570.57|17490.57|10
1721400800000|2024-07-19 14:53:20|17571.05|17491.05|17571.7|17491.7|17573.06|17493.06|17571.05|17491.05|10
1721400810000|2024-07-19 14:53:30|17572|17492|17572.73|17492.73|17572.73|17492.73|17571.41|17491.41|10
1721400820000|2024-07-19 14:53:40|17574.07|17494.07|17574.76|17494.76|17574.76|17494.76|17574.07|17494.07|8
1721400830000|2024-07-19 14:53:50|17574.63|17494.63|17575.64|17495.64|17576|17496|17574.63|17494.63|10
1721400840000|2024-07-19 14:54:00|17575.58|17495.58|17578.41|17498.41|17578.52|17498.52|17575.39|17495.39|9
1721400850000|2024-07-19 14:54:10|17578.33|17498.33|17576.96|17496.96|17578.96|17498.96|17576.61|17496.61|10
1721400860000|2024-07-19 14:54:20|17576.94|17496.94|17576.58|17496.58|17576.94|17496.94|17575.7|17495.7|10
1721400870000|2024-07-19 14:54:30|17577.14|17497.14|17581.63|17501.63|17581.63|17501.63|17577.1|17497.1|10
1721400880000|2024-07-19 14:54:40|17581.77|17501.77|17587.14|17507.14|17587.14|17507.14|17581.77|17501.77|10
1721400890000|2024-07-19 14:54:50|17587.16|17507.16|17588.69|17508.69|17589.07|17509.07|17587.16|17507.16|10
1721400900000|2024-07-19 14:55:00|17588.68|17508.68|17589.5|17509.5|17590.25|17510.25|17588.14|17508.14|9
1721400910000|2024-07-19 14:55:10|17589.13|17509.13|17588.63|17508.63|17589.67|17509.67|17588.63|17508.63|10
1721400920000|2024-07-19 14:55:20|17588.66|17508.66|17591.98|17511.98|17592.07|17512.07|17588.66|17508.66|10
1721400930000|2024-07-19 14:55:30|17591.96|17511.96|17593.62|17513.62|17593.62|17513.62|17591.96|17511.96|10
1721400940000|2024-07-19 14:55:40|17593.61|17513.61|17595.18|17515.18|17595.18|17515.18|17593.61|17513.61|10
1721400950000|2024-07-19 14:55:50|17594.87|17514.87|17595.13|17515.13|17595.46|17515.46|17594.67|17514.67|10
1721400960000|2024-07-19 14:56:00|17595.54|17515.54|17598.35|17518.35|17598.35|17518.35|17595.54|17515.54|10
1721400970000|2024-07-19 14:56:10|17597.8|17517.8|17600.44|17520.44|17600.48|17520.48|17597.16|17517.16|10
1721400980000|2024-07-19 14:56:20|17600.45|17520.45|17600.72|17520.72|17601.38|17521.38|17600.45|17520.45|9
1721400990000|2024-07-19 14:56:30|17600.65|17520.65|17600.69|17520.69|17600.78|17520.78|17599.35|17519.35|10
1721401000000|2024-07-19 14:56:40|17600.3|17520.3|17601.87|17521.87|17601.96|17521.96|17600.3|17520.3|10
1721401010000|2024-07-19 14:56:50|17601.86|17521.86|17602.46|17522.46|17602.46|17522.46|17601.82|17521.82|10
1721401020000|2024-07-19 14:57:00|17603.06|17523.06|17604.5|17524.5|17604.5|17524.5|17602.89|17522.89|10
1721401030000|2024-07-19 14:57:10|17604.51|17524.51|17602.98|17522.98|17604.51|17524.51|17602.98|17522.98|10
1721401040000|2024-07-19 14:57:20|17602.93|17522.93|17602.72|17522.72|17603.08|17523.08|17602.18|17522.18|10
1721401050000|2024-07-19 14:57:30|17602.86|17522.86|17604.41|17524.41|17604.41|17524.41|17602.86|17522.86|10
1721401060000|2024-07-19 14:57:40|17603.93|17523.93|17604.44|17524.44|17605.59|17525.59|17603.88|17523.88|10
1721401070000|2024-07-19 14:57:50|17603.99|17523.99|17603.11|17523.11|17603.99|17523.99|17603.04|17523.04|10
1721401080000|2024-07-19 14:58:00|17603.05|17523.05|17603.71|17523.71|17603.71|17523.71|17603.05|17523.05|9
1721401090000|2024-07-19 14:58:10|17603.49|17523.49|17603.96|17523.96|17604.26|17524.26|17603.49|17523.49|10
1721401100000|2024-07-19 14:58:20|17603.8|17523.8|17603.15|17523.15|17604.23|17524.23|17603.15|17523.15|10
1721401110000|2024-07-19 14:58:30|17603.8|17523.8|17604.08|17524.08|17604.24|17524.24|17603.8|17523.8|10
1721401120000|2024-07-19 14:58:40|17604.13|17524.13|17607.67|17527.67|17607.7|17527.7|17604.13|17524.13|10
1721401130000|2024-07-19 14:58:50|17607.47|17527.47|17607.29|17527.29|17607.47|17527.47|17606.88|17526.88|9
1721401140000|2024-07-19 14:59:00|17607.07|17527.07|17606.68|17526.68|17607.07|17527.07|17606.46|17526.46|9
1721401150000|2024-07-19 14:59:10|17606.48|17526.48|17606.28|17526.28|17606.69|17526.69|17606.23|17526.23|10
1721401160000|2024-07-19 14:59:20|17606.08|17526.08|17606.94|17526.94|17606.94|17526.94|17605.94|17525.94|9
1721401170000|2024-07-19 14:59:30|17606.88|17526.88|17607.68|17527.68|17607.68|17527.68|17606.59|17526.59|9
1721401180000|2024-07-19 14:59:40|17607.62|17527.62|17609.57|17529.57|17609.57|17529.57|17607.41|17527.41|10
1721401190000|2024-07-19 14:59:50|17609.69|17529.69|17609.65|17529.65|17609.92|17529.92|17609.44|17529.44|10
1721401200000|2024-07-19 15:00:00|17609.87|17529.87|17608.75|17528.75|17609.87|17529.87|17608|17528|10
1721401210000|2024-07-19 15:00:10|17608.77|17528.77|17611.39|17531.39|17611.39|17531.39|17608.77|17528.77|9
1721401220000|2024-07-19 15:00:20|17611.91|17531.91|17612.75|17532.75|17612.75|17532.75|17611.91|17531.91|10
1721401230000|2024-07-19 15:00:30|17612.64|17532.64|17616.03|17536.03|17616.03|17536.03|17612.64|17532.64|9
1721401240000|2024-07-19 15:00:40|17615.6|17535.6|17615.85|17535.85|17615.85|17535.85|17613.97|17533.97|10
1721401250000|2024-07-19 15:00:50|17616.48|17536.48|17619.29|17539.29|17619.29|17539.29|17616.42|17536.42|10
1721401260000|2024-07-19 15:01:00|17619.35|17539.35|17624.13|17544.13|17624.13|17544.13|17619.34|17539.34|10
1721401270000|2024-07-19 15:01:10|17624.07|17544.07|17626.8|17546.8|17626.8|17546.8|17623.79|17543.79|10
1721401280000|2024-07-19 15:01:20|17626.75|17546.75|17626.8|17546.8|17627.24|17547.24|17626.73|17546.73|10
1721401290000|2024-07-19 15:01:30|17626.49|17546.49|17627.09|17547.09|17627.14|17547.14|17626.49|17546.49|10
1721401300000|2024-07-19 15:01:40|17627.53|17547.53|17628.35|17548.35|17629.02|17549.02|17627.53|17547.53|10
1721401310000|2024-07-19 15:01:50|17629.24|17549.24|17629.53|17549.53|17631.41|17551.41|17628.87|17548.87|10
1721401320000|2024-07-19 15:02:00|17629.75|17549.75|17629.79|17549.79|17629.87|17549.87|17629.25|17549.25|10
1721401330000|2024-07-19 15:02:10|17629.29|17549.29|17624.5|17544.5|17629.29|17549.29|17624.5|17544.5|10
1721401340000|2024-07-19 15:02:20|17625.42|17545.42|17620.39|17540.39|17625.42|17545.42|17620.39|17540.39|10
1721401350000|2024-07-19 15:02:30|17618.49|17538.49|17611.96|17531.96|17618.49|17538.49|17611.96|17531.96|10
1721401360000|2024-07-19 15:02:40|17612.03|17532.03|17607.56|17527.56|17612.03|17532.03|17607.32|17527.32|10
1721401370000|2024-07-19 15:02:50|17607.46|17527.46|17602.76|17522.76|17607.63|17527.63|17602.76|17522.76|10
1721401380000|2024-07-19 15:03:00|17602.67|17522.67|17599.17|17519.17|17602.67|17522.67|17599.17|17519.17|9
1721401390000|2024-07-19 15:03:10|17598.9|17518.9|17596.92|17516.92|17598.9|17518.9|17596.38|17516.38|10
1721401400000|2024-07-19 15:03:20|17597.08|17517.08|17595.06|17515.06|17597.5|17517.5|17595.06|17515.06|10
1721401410000|2024-07-19 15:03:30|17595.09|17515.09|17602.04|17522.04|17602.04|17522.04|17594.77|17514.77|9
1721401420000|2024-07-19 15:03:40|17602.2|17522.2|17607.15|17527.15|17607.15|17527.15|17602.2|17522.2|10
1721401430000|2024-07-19 15:03:50|17607.49|17527.49|17603.21|17523.21|17607.49|17527.49|17603.21|17523.21|9
1721401440000|2024-07-19 15:04:00|17602.61|17522.61|17601.26|17521.26|17603.04|17523.04|17600.86|17520.86|10
1721401450000|2024-07-19 15:04:10|17601.27|17521.27|17603.9|17523.9|17604.09|17524.09|17601.27|17521.27|10
1721401460000|2024-07-19 15:04:20|17604.12|17524.12|17603.35|17523.35|17604.33|17524.33|17601.93|17521.93|10
1721401470000|2024-07-19 15:04:30|17603.48|17523.48|17602.55|17522.55|17604.65|17524.65|17602.55|17522.55|10
1721401480000|2024-07-19 15:04:40|17601.75|17521.75|17598.06|17518.06|17601.75|17521.75|17598.06|17518.06|10
1721401490000|2024-07-19 15:04:50|17597.95|17517.95|17597.02|17517.02|17597.95|17517.95|17596.65|17516.65|10
1721401500000|2024-07-19 15:05:00|17596.85|17516.85|17596.08|17516.08|17596.98|17516.98|17595.99|17515.99|10
1721401510000|2024-07-19 15:05:10|17595.79|17515.79|17593.78|17513.78|17595.79|17515.79|17593.78|17513.78|10
1721401520000|2024-07-19 15:05:20|17593.7|17513.7|17592.98|17512.98|17593.7|17513.7|17592.44|17512.44|10
1721401530000|2024-07-19 15:05:30|17593.43|17513.43|17595.69|17515.69|17595.69|17515.69|17592.95|17512.95|10
1721401540000|2024-07-19 15:05:40|17596.36|17516.36|17594.89|17514.89|17597.61|17517.61|17594.19|17514.19|10
1721401550000|2024-07-19 15:05:50|17595.35|17515.35|17599.63|17519.63|17599.63|17519.63|17595.35|17515.35|10
1721401560000|2024-07-19 15:06:00|17599.41|17519.41|17602.93|17522.93|17602.93|17522.93|17599.41|17519.41|10
1721401570000|2024-07-19 15:06:10|17602.55|17522.55|17604.27|17524.27|17604.27|17524.27|17602.55|17522.55|10
1721401580000|2024-07-19 15:06:20|17604.3|17524.3|17608|17528|17608|17528|17604.3|17524.3|10
1721401590000|2024-07-19 15:06:30|17608.49|17528.49|17609.1|17529.1|17609.33|17529.33|17608.12|17528.12|10
1721401600000|2024-07-19 15:06:40|17609.22|17529.22|17609.92|17529.92|17610.02|17530.02|17608.77|17528.77|10
1721401610000|2024-07-19 15:06:50|17609.71|17529.71|17610.23|17530.23|17610.25|17530.25|17608.53|17528.53|10
1721401620000|2024-07-19 15:07:00|17610.27|17530.27|17614.05|17534.05|17614.05|17534.05|17610.27|17530.27|10
1721401630000|2024-07-19 15:07:10|17614.63|17534.63|17615.87|17535.87|17616.5|17536.5|17614.63|17534.63|10
1721401640000|2024-07-19 15:07:20|17616.47|17536.47|17618.01|17538.01|17618.01|17538.01|17616.47|17536.47|9
1721401650000|2024-07-19 15:07:30|17618.3|17538.3|17618.99|17538.99|17619.55|17539.55|17617.06|17537.06|10
1721401660000|2024-07-19 15:07:40|17619.2|17539.2|17619.78|17539.78|17619.78|17539.78|17618.68|17538.68|10
1721401670000|2024-07-19 15:07:50|17619.81|17539.81|17620.45|17540.45|17621.07|17541.07|17619.41|17539.41|10
1721401680000|2024-07-19 15:08:00|17620.4|17540.4|17622.15|17542.15|17622.23|17542.23|17620.4|17540.4|10
1721401690000|2024-07-19 15:08:10|17622.51|17542.51|17621.65|17541.65|17622.97|17542.97|17621.65|17541.65|10
1721401700000|2024-07-19 15:08:20|17621.34|17541.34|17618.92|17538.92|17622.04|17542.04|17618.92|17538.92|10
1721401710000|2024-07-19 15:08:30|17618.72|17538.72|17611.4|17531.4|17618.72|17538.72|17611.4|17531.4|10
1721401720000|2024-07-19 15:08:40|17611.32|17531.32|17610.96|17530.96|17611.65|17531.65|17610.78|17530.78|10
1721401730000|2024-07-19 15:08:50|17610.88|17530.88|17605.18|17525.18|17610.88|17530.88|17605.18|17525.18|10
1721401740000|2024-07-19 15:09:00|17604.11|17524.11|17598.06|17518.06|17604.37|17524.37|17598.06|17518.06|10
1721401750000|2024-07-19 15:09:10|17597.38|17517.38|17587.83|17507.83|17597.38|17517.38|17587.49|17507.49|10
1721401760000|2024-07-19 15:09:20|17587.72|17507.72|17586.62|17506.62|17587.93|17507.93|17586.58|17506.58|10
1721401770000|2024-07-19 15:09:30|17586.46|17506.46|17580.53|17500.53|17586.46|17506.46|17580.53|17500.53|10
1721401780000|2024-07-19 15:09:40|17580.41|17500.41|17579.07|17499.07|17580.41|17500.41|17578.79|17498.79|10
1721401790000|2024-07-19 15:09:50|17579.03|17499.03|17577.92|17497.92|17579.04|17499.04|17577.76|17497.76|10
1721401800000|2024-07-19 15:10:00|17577.96|17497.96|17579.77|17499.77|17579.77|17499.77|17577.15|17497.15|10
1721401810000|2024-07-19 15:10:10|17580.32|17500.32|17581.86|17501.86|17582.06|17502.06|17580.21|17500.21|9
1721401820000|2024-07-19 15:10:20|17581.21|17501.21|17578.47|17498.47|17581.21|17501.21|17578.37|17498.37|10
1721401830000|2024-07-19 15:10:30|17578.95|17498.95|17577.46|17497.46|17579.58|17499.58|17576.97|17496.97|9
1721401840000|2024-07-19 15:10:40|17577.4|17497.4|17571.68|17491.68|17577.81|17497.81|17571.68|17491.68|10
1721401850000|2024-07-19 15:10:50|17571.35|17491.35|17570.39|17490.39|17571.35|17491.35|17570.38|17490.38|8
1721401860000|2024-07-19 15:11:00|17570.33|17490.33|17569.03|17489.03|17570.59|17490.59|17569.03|17489.03|10
1721401870000|2024-07-19 15:11:10|17569.18|17489.18|17565.94|17485.94|17569.18|17489.18|17565.3|17485.3|10
1721401880000|2024-07-19 15:11:20|17565.37|17485.37|17562.97|17482.97|17565.37|17485.37|17562.9|17482.9|10
1721401890000|2024-07-19 15:11:30|17562.45|17482.45|17558.11|17478.11|17562.45|17482.45|17558.11|17478.11|10
1721401900000|2024-07-19 15:11:40|17557.27|17477.27|17556.28|17476.28|17557.27|17477.27|17556.28|17476.28|10
1721401910000|2024-07-19 15:11:50|17556.27|17476.27|17555.13|17475.13|17556.29|17476.29|17554.57|17474.57|10
1721401920000|2024-07-19 15:12:00|17555.72|17475.72|17557.97|17477.97|17557.97|17477.97|17555.72|17475.72|10
1721401930000|2024-07-19 15:12:10|17557.99|17477.99|17561.13|17481.13|17561.13|17481.13|17557.99|17477.99|10
1721401940000|2024-07-19 15:12:20|17560.96|17480.96|17559.77|17479.77|17561.02|17481.02|17559.77|17479.77|9
1721401950000|2024-07-19 15:12:30|17559.54|17479.54|17555.89|17475.89|17559.54|17479.54|17555.89|17475.89|10
1721401960000|2024-07-19 15:12:40|17555.47|17475.47|17555.14|17475.14|17555.49|17475.49|17554.01|17474.01|10
1721401970000|2024-07-19 15:12:50|17554.92|17474.92|17554.13|17474.13|17555.21|17475.21|17554.13|17474.13|10
1721401980000|2024-07-19 15:13:00|17554.56|17474.56|17556.84|17476.84|17556.84|17476.84|17553.95|17473.95|10
1721401990000|2024-07-19 15:13:10|17556.79|17476.79|17556.19|17476.19|17556.79|17476.79|17556.19|17476.19|10
1721402000000|2024-07-19 15:13:20|17556.3|17476.3|17558.63|17478.63|17558.63|17478.63|17556.04|17476.04|10
1721402010000|2024-07-19 15:13:30|17558.64|17478.64|17560.18|17480.18|17560.18|17480.18|17558.64|17478.64|10
1721402020000|2024-07-19 15:13:40|17560.31|17480.31|17559.65|17479.65|17560.31|17480.31|17558.87|17478.87|10
1721402030000|2024-07-19 15:13:50|17559.11|17479.11|17561.31|17481.31|17561.47|17481.47|17559.11|17479.11|10
1721402040000|2024-07-19 15:14:00|17561.26|17481.26|17561.23|17481.23|17561.67|17481.67|17561.01|17481.01|10
1721402050000|2024-07-19 15:14:10|17561.32|17481.32|17558.43|17478.43|17561.37|17481.37|17558.43|17478.43|10
1721402060000|2024-07-19 15:14:20|17558.3|17478.3|17557.38|17477.38|17558.82|17478.82|17557.23|17477.23|10
1721402070000|2024-07-19 15:14:30|17557.74|17477.74|17558.44|17478.44|17558.67|17478.67|17557.45|17477.45|9
1721402080000|2024-07-19 15:14:40|17558.28|17478.28|17558.27|17478.27|17558.82|17478.82|17558.27|17478.27|10
1721402090000|2024-07-19 15:14:50|17558.29|17478.29|17559.7|17479.7|17559.7|17479.7|17558.04|17478.04|10
1721402100000|2024-07-19 15:15:00|17559.74|17479.74|17562.62|17482.62|17562.62|17482.62|17559.74|17479.74|9
1721402110000|2024-07-19 15:15:10|17561.82|17481.82|17562.49|17482.49|17562.49|17482.49|17561.3|17481.3|9
1721402120000|2024-07-19 15:15:20|17562.5|17482.5|17563.69|17483.69|17564.17|17484.17|17561.77|17481.77|10
1721402130000|2024-07-19 15:15:30|17564.07|17484.07|17563.29|17483.29|17564.07|17484.07|17562.87|17482.87|9
1721402140000|2024-07-19 15:15:40|17563.76|17483.76|17566.36|17486.36|17566.36|17486.36|17563.76|17483.76|10
1721402150000|2024-07-19 15:15:50|17566.93|17486.93|17567.8|17487.8|17567.8|17487.8|17566.93|17486.93|10
1721402160000|2024-07-19 15:16:00|17567.9|17487.9|17569.27|17489.27|17569.27|17489.27|17567.9|17487.9|9
1721402170000|2024-07-19 15:16:10|17569.34|17489.34|17569.03|17489.03|17569.34|17489.34|17568.54|17488.54|10
1721402180000|2024-07-19 15:16:20|17569.01|17489.01|17570.47|17490.47|17570.47|17490.47|17568.12|17488.12|10
1721402190000|2024-07-19 15:16:30|17571.05|17491.05|17575.09|17495.09|17575.09|17495.09|17571.05|17491.05|10
1721402200000|2024-07-19 15:16:40|17574.94|17494.94|17582.35|17502.35|17582.35|17502.35|17574.94|17494.94|10
1721402210000|2024-07-19 15:16:50|17583.01|17503.01|17584.88|17504.88|17584.88|17504.88|17582.78|17502.78|10
1721402220000|2024-07-19 15:17:00|17585.09|17505.09|17587.39|17507.39|17587.39|17507.39|17584.86|17504.86|10
1721402230000|2024-07-19 15:17:10|17587.59|17507.59|17586.46|17506.46|17587.59|17507.59|17586.17|17506.17|9
1721402240000|2024-07-19 15:17:20|17585.47|17505.47|17584.18|17504.18|17585.47|17505.47|17583.61|17503.61|10
1721402250000|2024-07-19 15:17:30|17584.44|17504.44|17584.07|17504.07|17584.68|17504.68|17583.03|17503.03|9
1721402260000|2024-07-19 15:17:40|17584.14|17504.14|17584.61|17504.61|17585.2|17505.2|17583.66|17503.66|10
1721402270000|2024-07-19 15:17:50|17584.53|17504.53|17583.07|17503.07|17584.53|17504.53|17583.07|17503.07|9
1721402280000|2024-07-19 15:18:00|17582.98|17502.98|17583.87|17503.87|17583.97|17503.97|17582.75|17502.75|10
1721402290000|2024-07-19 15:18:10|17584.15|17504.15|17583.11|17503.11|17585|17505|17583.11|17503.11|10
1721402300000|2024-07-19 15:18:20|17583.12|17503.12|17582.91|17502.91|17583.4|17503.4|17582.58|17502.58|10
1721402310000|2024-07-19 15:18:30|17583.04|17503.04|17583.51|17503.51|17583.51|17503.51|17582.13|17502.13|10
1721402320000|2024-07-19 15:18:40|17583.71|17503.71|17586.02|17506.02|17586.02|17506.02|17583.71|17503.71|10
1721402330000|2024-07-19 15:18:50|17586.58|17506.58|17588.25|17508.25|17588.37|17508.37|17586.37|17506.37|9
1721402340000|2024-07-19 15:19:00|17588.13|17508.13|17590.09|17510.09|17590.09|17510.09|17587.78|17507.78|10
1721402350000|2024-07-19 15:19:10|17590.08|17510.08|17603.91|17523.91|17603.91|17523.91|17590.08|17510.08|10
1721402360000|2024-07-19 15:19:20|17604.39|17524.39|17603.95|17523.95|17605.75|17525.75|17603.95|17523.95|10
1721402370000|2024-07-19 15:19:30|17604.31|17524.31|17600.82|17520.82|17604.31|17524.31|17600.82|17520.82|10
1721402380000|2024-07-19 15:19:40|17600.57|17520.57|17600.88|17520.88|17601.62|17521.62|17600.45|17520.45|9
1721402390000|2024-07-19 15:19:50|17600.91|17520.91|17598.62|17518.62|17600.91|17520.91|17598.44|17518.44|9
1721402400000|2024-07-19 15:20:00|17597.74|17517.74|17599.38|17519.38|17599.38|17519.38|17597.36|17517.36|10
1721402410000|2024-07-19 15:20:10|17599.99|17519.99|17603.55|17523.55|17603.57|17523.57|17599.99|17519.99|10
1721402420000|2024-07-19 15:20:20|17603.35|17523.35|17603.58|17523.58|17603.79|17523.79|17602.82|17522.82|10
1721402430000|2024-07-19 15:20:30|17603.53|17523.53|17603.2|17523.2|17604.03|17524.03|17602.92|17522.92|10
1721402440000|2024-07-19 15:20:40|17603.3|17523.3|17603.36|17523.36|17603.62|17523.62|17602.43|17522.43|10
1721402450000|2024-07-19 15:20:50|17602.91|17522.91|17605.45|17525.45|17605.45|17525.45|17602.91|17522.91|10
1721402460000|2024-07-19 15:21:00|17605.4|17525.4|17608.71|17528.71|17608.71|17528.71|17605.07|17525.07|10
1721402470000|2024-07-19 15:21:10|17608.62|17528.62|17617.23|17537.23|17617.23|17537.23|17608.62|17528.62|10
1721402480000|2024-07-19 15:21:20|17617.29|17537.29|17619.02|17539.02|17619.07|17539.07|17616.88|17536.88|10
1721402490000|2024-07-19 15:21:30|17619.12|17539.12|17618.08|17538.08|17619.12|17539.12|17617.39|17537.39|10
1721402500000|2024-07-19 15:21:40|17617.69|17537.69|17617.42|17537.42|17617.69|17537.69|17616.52|17536.52|10
1721402510000|2024-07-19 15:21:50|17617.25|17537.25|17617.42|17537.42|17617.42|17537.42|17617.15|17537.15|10
1721402520000|2024-07-19 15:22:00|17617.38|17537.38|17617.64|17537.64|17617.94|17537.94|17617.38|17537.38|9
1721402530000|2024-07-19 15:22:10|17617.91|17537.91|17616.29|17536.29|17617.98|17537.98|17616.29|17536.29|9
1721402540000|2024-07-19 15:22:20|17615.88|17535.88|17615.07|17535.07|17616.48|17536.48|17614.91|17534.91|10
1721402550000|2024-07-19 15:22:30|17615.08|17535.08|17615.93|17535.93|17616.08|17536.08|17615.08|17535.08|10
1721402560000|2024-07-19 15:22:40|17615.65|17535.65|17612.58|17532.58|17615.65|17535.65|17612.57|17532.57|10
1721402570000|2024-07-19 15:22:50|17612.46|17532.46|17610.45|17530.45|17612.46|17532.46|17610.1|17530.1|10
1721402580000|2024-07-19 15:23:00|17610.46|17530.46|17608.12|17528.12|17610.46|17530.46|17608.12|17528.12|10
1721402590000|2024-07-19 15:23:10|17608.65|17528.65|17608.19|17528.19|17609.35|17529.35|17608.19|17528.19|10
1721402600000|2024-07-19 15:23:20|17607.76|17527.76|17579.3|17499.3|17607.76|17527.76|17579.3|17499.3|10
1721402610000|2024-07-19 15:23:30|17577.68|17497.68|17560.36|17480.36|17577.68|17497.68|17560.36|17480.36|10
1721402620000|2024-07-19 15:23:40|17557.95|17477.95|17557.28|17477.28|17558.41|17478.41|17556.01|17476.01|10
1721402630000|2024-07-19 15:23:50|17557.23|17477.23|17560.47|17480.47|17560.47|17480.47|17557.18|17477.18|10
1721402640000|2024-07-19 15:24:00|17560.54|17480.54|17561.73|17481.73|17563.69|17483.69|17560.54|17480.54|10
1721402650000|2024-07-19 15:24:10|17561.37|17481.37|17561.03|17481.03|17561.66|17481.66|17558.4|17478.4|9
1721402660000|2024-07-19 15:24:20|17560.79|17480.79|17554.07|17474.07|17560.79|17480.79|17554.07|17474.07|10
1721402670000|2024-07-19 15:24:30|17554.59|17474.59|17559.5|17479.5|17559.5|17479.5|17554.59|17474.59|10
1721402680000|2024-07-19 15:24:40|17560.39|17480.39|17560.68|17480.68|17561.04|17481.04|17560.39|17480.39|10
1721402690000|2024-07-19 15:24:50|17560.7|17480.7|17559.35|17479.35|17560.76|17480.76|17559.35|17479.35|10
1721402700000|2024-07-19 15:25:00|17559.59|17479.59|17560.29|17480.29|17560.29|17480.29|17559.46|17479.46|10
1721402710000|2024-07-19 15:25:10|17560.26|17480.26|17560.04|17480.04|17561.27|17481.27|17560.04|17480.04|10
1721402720000|2024-07-19 15:25:20|17560.57|17480.57|17556.15|17476.15|17560.57|17480.57|17554.71|17474.71|10
1721402730000|2024-07-19 15:25:30|17556.03|17476.03|17555.2|17475.2|17556.46|17476.46|17555.2|17475.2|9
1721402740000|2024-07-19 15:25:40|17554.16|17474.16|17545.52|17465.52|17554.16|17474.16|17545.52|17465.52|10
1721402750000|2024-07-19 15:25:50|17545.08|17465.08|17544.74|17464.74|17546.29|17466.29|17544.74|17464.74|10
1721402760000|2024-07-19 15:26:00|17544.59|17464.59|17543.53|17463.53|17544.59|17464.59|17543.53|17463.53|9
1721402770000|2024-07-19 15:26:10|17542.82|17462.82|17537.03|17457.03|17542.98|17462.98|17537.03|17457.03|10
1721402780000|2024-07-19 15:26:20|17537.32|17457.32|17533.86|17453.86|17537.47|17457.47|17532.54|17452.54|10
1721402790000|2024-07-19 15:26:30|17533.7|17453.7|17533.6|17453.6|17534.8|17454.8|17533.4|17453.4|10
1721402800000|2024-07-19 15:26:40|17533.15|17453.15|17531.24|17451.24|17533.8|17453.8|17531.24|17451.24|10
1721402810000|2024-07-19 15:26:50|17531.2|17451.2|17525.78|17445.78|17531.2|17451.2|17525.78|17445.78|10
1721402820000|2024-07-19 15:27:00|17525.85|17445.85|17513.51|17433.51|17525.85|17445.85|17512.62|17432.62|10
1721402830000|2024-07-19 15:27:10|17514.15|17434.15|17517.66|17437.66|17519.21|17439.21|17514.15|17434.15|10
1721402840000|2024-07-19 15:27:20|17517.43|17437.43|17517.79|17437.79|17518.98|17438.98|17517.43|17437.43|10
1721402850000|2024-07-19 15:27:30|17517.89|17437.89|17517.36|17437.36|17518.06|17438.06|17517.36|17437.36|9
1721402860000|2024-07-19 15:27:40|17517.46|17437.46|17516.17|17436.17|17518.79|17438.79|17516.17|17436.17|9
1721402870000|2024-07-19 15:27:50|17516.15|17436.15|17517.66|17437.66|17517.66|17437.66|17515.84|17435.84|10
1721402880000|2024-07-19 15:28:00|17517.86|17437.86|17514.29|17434.29|17517.86|17437.86|17514.29|17434.29|10
1721402890000|2024-07-19 15:28:10|17514.02|17434.02|17509.96|17429.96|17514.15|17434.15|17509.96|17429.96|10
1721402900000|2024-07-19 15:28:20|17509.95|17429.95|17505.19|17425.19|17509.95|17429.95|17505.19|17425.19|10
1721402910000|2024-07-19 15:28:30|17503.19|17423.19|17501.49|17421.49|17503.48|17423.48|17501.49|17421.49|10
1721402920000|2024-07-19 15:28:40|17497.72|17417.72|17496.94|17416.94|17497.72|17417.72|17496.03|17416.03|10
1721402930000|2024-07-19 15:28:50|17496.09|17416.09|17494.86|17414.86|17496.81|17416.81|17494.86|17414.86|10
1721402940000|2024-07-19 15:29:00|17494.8|17414.8|17494.93|17414.93|17494.93|17414.93|17494.29|17414.29|10
1721402950000|2024-07-19 15:29:10|17495.07|17415.07|17496.01|17416.01|17496.01|17416.01|17494.1|17414.1|10
1721402960000|2024-07-19 15:29:20|17496.15|17416.15|17495.22|17415.22|17496.33|17416.33|17495.22|17415.22|10
1721402970000|2024-07-19 15:29:30|17494.62|17414.62|17492.8|17412.8|17495.66|17415.66|17492.8|17412.8|9
1721402980000|2024-07-19 15:29:40|17493.18|17413.18|17496.5|17416.5|17496.57|17416.57|17493.18|17413.18|10
1721402990000|2024-07-19 15:29:50|17497|17417|17497.67|17417.67|17497.67|17417.67|17496.39|17416.39|10
1721403000000|2024-07-19 15:30:00|17497.27|17417.27|17496.81|17416.81|17497.27|17417.27|17495.93|17415.93|10
1721403010000|2024-07-19 15:30:10|17497.27|17417.27|17495.7|17415.7|17498.47|17418.47|17495.7|17415.7|10
1721403020000|2024-07-19 15:30:20|17495.46|17415.46|17489.77|17409.77|17495.69|17415.69|17489.77|17409.77|10
1721403030000|2024-07-19 15:30:30|17488.17|17408.17|17486.37|17406.37|17488.38|17408.38|17486.03|17406.03|10
1721403040000|2024-07-19 15:30:40|17486.7|17406.7|17494.2|17414.2|17494.2|17414.2|17486.7|17406.7|10
1721403050000|2024-07-19 15:30:50|17494.74|17414.74|17499.65|17419.65|17499.65|17419.65|17494.74|17414.74|10
1721403060000|2024-07-19 15:31:00|17500.17|17420.17|17501.48|17421.48|17501.48|17421.48|17499.81|17419.81|10
1721403070000|2024-07-19 15:31:10|17501.57|17421.57|17497.19|17417.19|17501.57|17421.57|17497.19|17417.19|10
1721403080000|2024-07-19 15:31:20|17497.38|17417.38|17492.63|17412.63|17497.38|17417.38|17492.22|17412.22|10
1721403090000|2024-07-19 15:31:30|17492.48|17412.48|17493.46|17413.46|17493.46|17413.46|17491.81|17411.81|10
1721403100000|2024-07-19 15:31:40|17493.54|17413.54|17498.27|17418.27|17498.27|17418.27|17493.54|17413.54|10
1721403110000|2024-07-19 15:31:50|17498.77|17418.77|17498.95|17418.95|17500.1|17420.1|17498.66|17418.66|10
1721403120000|2024-07-19 15:32:00|17498.25|17418.25|17495.78|17415.78|17498.25|17418.25|17495.78|17415.78|10
1721403130000|2024-07-19 15:32:10|17495.67|17415.67|17493.99|17413.99|17495.67|17415.67|17493.82|17413.82|10
1721403140000|2024-07-19 15:32:20|17494.46|17414.46|17495.47|17415.47|17496.3|17416.3|17494.31|17414.31|9
1721403150000|2024-07-19 15:32:30|17495.4|17415.4|17491.96|17411.96|17495.76|17415.76|17491.96|17411.96|10
1721403160000|2024-07-19 15:32:40|17491.75|17411.75|17491.55|17411.55|17492.54|17412.54|17491.55|17411.55|10
1721403170000|2024-07-19 15:32:50|17491.87|17411.87|17487.59|17407.59|17491.87|17411.87|17487.54|17407.54|9
1721403180000|2024-07-19 15:33:00|17487.64|17407.64|17485.59|17405.59|17488.55|17408.55|17485.59|17405.59|10
1721403190000|2024-07-19 15:33:10|17485.33|17405.33|17484.45|17404.45|17485.33|17405.33|17484.45|17404.45|10
1721403200000|2024-07-19 15:33:20|17484.37|17404.37|17484.74|17404.74|17485.06|17405.06|17484.31|17404.31|10
1721403210000|2024-07-19 15:33:30|17484.96|17404.96|17484.91|17404.91|17485.06|17405.06|17484.52|17404.52|10
1721403220000|2024-07-19 15:33:40|17484.86|17404.86|17487.03|17407.03|17487.03|17407.03|17484.86|17404.86|10
1721403230000|2024-07-19 15:33:50|17487.01|17407.01|17488.35|17408.35|17488.85|17408.85|17487.01|17407.01|10
1721403240000|2024-07-19 15:34:00|17488.62|17408.62|17490.78|17410.78|17491.05|17411.05|17488.62|17408.62|10
1721403250000|2024-07-19 15:34:10|17490.5|17410.5|17491.5|17411.5|17491.5|17411.5|17490.5|17410.5|10
1721403260000|2024-07-19 15:34:20|17491.79|17411.79|17492.49|17412.49|17492.49|17412.49|17491.79|17411.79|10
1721403270000|2024-07-19 15:34:30|17492.73|17412.73|17493.77|17413.77|17493.77|17413.77|17492.73|17412.73|9
1721403280000|2024-07-19 15:34:40|17493.45|17413.45|17496.08|17416.08|17496.08|17416.08|17493.45|17413.45|10
1721403290000|2024-07-19 15:34:50|17495.87|17415.87|17498.39|17418.39|17498.39|17418.39|17495.87|17415.87|10
1721403300000|2024-07-19 15:35:00|17498.42|17418.42|17501.18|17421.18|17501.18|17421.18|17498.42|17418.42|10
1721403310000|2024-07-19 15:35:10|17502|17422|17505.98|17425.98|17505.98|17425.98|17502|17422|10
1721403320000|2024-07-19 15:35:20|17508.1|17428.1|17511.58|17431.58|17511.58|17431.58|17507.8|17427.8|10
1721403330000|2024-07-19 15:35:30|17511.7|17431.7|17515.25|17435.25|17515.86|17435.86|17511.7|17431.7|10
1721403340000|2024-07-19 15:35:40|17515.58|17435.58|17518.72|17438.72|17519.6|17439.6|17515.58|17435.58|10
1721403350000|2024-07-19 15:35:50|17518.36|17438.36|17520.32|17440.32|17520.32|17440.32|17518.36|17438.36|10
1721403360000|2024-07-19 15:36:00|17520.52|17440.52|17522.64|17442.64|17522.84|17442.84|17520.52|17440.52|10
1721403370000|2024-07-19 15:36:10|17523.25|17443.25|17529.11|17449.11|17529.28|17449.28|17523.25|17443.25|10
1721403380000|2024-07-19 15:36:20|17530.46|17450.46|17527.94|17447.94|17530.92|17450.92|17527.94|17447.94|10
1721403390000|2024-07-19 15:36:30|17527.92|17447.92|17526.99|17446.99|17527.95|17447.95|17526.82|17446.82|10
1721403400000|2024-07-19 15:36:40|17525.97|17445.97|17524.4|17444.4|17525.97|17445.97|17524.4|17444.4|10
1721403410000|2024-07-19 15:36:50|17523.83|17443.83|17523.27|17443.27|17523.93|17443.93|17522.58|17442.58|10
1721403420000|2024-07-19 15:37:00|17522.26|17442.26|17519.1|17439.1|17522.26|17442.26|17518.45|17438.45|10
1721403430000|2024-07-19 15:37:10|17518.56|17438.56|17520.39|17440.39|17520.39|17440.39|17518.56|17438.56|9
1721403440000|2024-07-19 15:37:20|17520.58|17440.58|17521.66|17441.66|17522.99|17442.99|17520.52|17440.52|10
1721403450000|2024-07-19 15:37:30|17521.15|17441.15|17520.83|17440.83|17521.88|17441.88|17520.29|17440.29|10
1721403460000|2024-07-19 15:37:40|17520.87|17440.87|17522.13|17442.13|17522.13|17442.13|17520.64|17440.64|10
1721403470000|2024-07-19 15:37:50|17521.96|17441.96|17522.94|17442.94|17523.36|17443.36|17521.68|17441.68|10
1721403480000|2024-07-19 15:38:00|17523|17443|17522.39|17442.39|17523.17|17443.17|17521.83|17441.83|10
1721403490000|2024-07-19 15:38:10|17522.68|17442.68|17521.49|17441.49|17522.94|17442.94|17521.49|17441.49|10
1721403500000|2024-07-19 15:38:20|17521.06|17441.06|17521.17|17441.17|17521.72|17441.72|17520.96|17440.96|9
1721403510000|2024-07-19 15:38:30|17521.1|17441.1|17522.93|17442.93|17523.16|17443.16|17521.1|17441.1|10
1721403520000|2024-07-19 15:38:40|17522.9|17442.9|17521.87|17441.87|17523.24|17443.24|17521.87|17441.87|10
1721403530000|2024-07-19 15:38:50|17521.89|17441.89|17522.59|17442.59|17522.9|17442.9|17521.89|17441.89|10
1721403540000|2024-07-19 15:39:00|17522.8|17442.8|17523.73|17443.73|17523.95|17443.95|17522.8|17442.8|10
1721403550000|2024-07-19 15:39:10|17523.77|17443.77|17524.38|17444.38|17524.38|17444.38|17523.74|17443.74|10
1721403560000|2024-07-19 15:39:20|17524.57|17444.57|17526.84|17446.84|17527.11|17447.11|17524.57|17444.57|10
1721403570000|2024-07-19 15:39:30|17527.78|17447.78|17531.87|17451.87|17531.87|17451.87|17527.78|17447.78|10
1721403580000|2024-07-19 15:39:40|17532.09|17452.09|17530.52|17450.52|17532.54|17452.54|17530.52|17450.52|10
1721403590000|2024-07-19 15:39:50|17530.24|17450.24|17533.53|17453.53|17533.53|17453.53|17529.93|17449.93|10
1721403600000|2024-07-19 15:40:00|17534.14|17454.14|17538.93|17458.93|17539.82|17459.82|17534.14|17454.14|10
1721403610000|2024-07-19 15:40:10|17538.8|17458.8|17547.02|17467.02|17547.02|17467.02|17537.78|17457.78|10
1721403620000|2024-07-19 15:40:20|17548.51|17468.51|17558.05|17478.05|17558.05|17478.05|17548.51|17468.51|10
1721403630000|2024-07-19 15:40:30|17558.85|17478.85|17572.66|17492.66|17572.66|17492.66|17558.85|17478.85|10
1721403640000|2024-07-19 15:40:40|17572.75|17492.75|17582.99|17502.99|17582.99|17502.99|17572.75|17492.75|10
1721403650000|2024-07-19 15:40:50|17583.02|17503.02|17579.62|17499.62|17583.53|17503.53|17579.15|17499.15|10
1721403660000|2024-07-19 15:41:00|17581.44|17501.44|17589.97|17509.97|17589.97|17509.97|17581.44|17501.44|10
1721403670000|2024-07-19 15:41:10|17589.38|17509.38|17582.23|17502.23|17589.66|17509.66|17582.06|17502.06|10
1721403680000|2024-07-19 15:41:20|17582.34|17502.34|17579.01|17499.01|17582.34|17502.34|17579.01|17499.01|10
1721403690000|2024-07-19 15:41:30|17578.79|17498.79|17576.18|17496.18|17578.97|17498.97|17575.96|17495.96|10
1721403700000|2024-07-19 15:41:40|17576.12|17496.12|17578.49|17498.49|17578.49|17498.49|17575.93|17495.93|10
1721403710000|2024-07-19 15:41:50|17579.01|17499.01|17580.65|17500.65|17580.65|17500.65|17579.01|17499.01|10
1721403720000|2024-07-19 15:42:00|17580.73|17500.73|17581.15|17501.15|17581.5|17501.5|17580.54|17500.54|10
1721403730000|2024-07-19 15:42:10|17581.56|17501.56|17586.6|17506.6|17586.6|17506.6|17581.56|17501.56|10
1721403740000|2024-07-19 15:42:20|17586.98|17506.98|17588.38|17508.38|17589.62|17509.62|17586.81|17506.81|10
1721403750000|2024-07-19 15:42:30|17588.39|17508.39|17589.58|17509.58|17589.58|17509.58|17587.75|17507.75|10
1721403760000|2024-07-19 15:42:40|17590.31|17510.31|17597.12|17517.12|17597.12|17517.12|17590.31|17510.31|10
1721403770000|2024-07-19 15:42:50|17597.97|17517.97|17601.98|17521.98|17601.98|17521.98|17597.97|17517.97|10
1721403780000|2024-07-19 15:43:00|17601.5|17521.5|17602.18|17522.18|17602.18|17522.18|17599.86|17519.86|10
1721403790000|2024-07-19 15:43:10|17602.9|17522.9|17610.38|17530.38|17611.36|17531.36|17602.9|17522.9|10
1721403800000|2024-07-19 15:43:20|17610.31|17530.31|17614.68|17534.68|17614.79|17534.79|17609.08|17529.08|10
1721403810000|2024-07-19 15:43:30|17614.91|17534.91|17620.45|17540.45|17620.45|17540.45|17613.81|17533.81|10
1721403820000|2024-07-19 15:43:40|17621.15|17541.15|17625.45|17545.45|17625.45|17545.45|17621.15|17541.15|10
1721403830000|2024-07-19 15:43:50|17625.26|17545.26|17626.66|17546.66|17626.91|17546.91|17624.8|17544.8|10
1721403840000|2024-07-19 15:44:00|17627.14|17547.14|17630.99|17550.99|17631.05|17551.05|17625.27|17545.27|10
1721403850000|2024-07-19 15:44:10|17631.22|17551.22|17646.15|17566.15|17646.15|17566.15|17631.22|17551.22|10
1721403860000|2024-07-19 15:44:20|17645.4|17565.4|17650.5|17570.5|17650.5|17570.5|17645.4|17565.4|10
1721403870000|2024-07-19 15:44:30|17651.05|17571.05|17651.73|17571.73|17651.73|17571.73|17650.12|17570.12|10
1721403880000|2024-07-19 15:44:40|17652.27|17572.27|17656.67|17576.67|17656.99|17576.99|17651.7|17571.7|10
1721403890000|2024-07-19 15:44:50|17656.02|17576.02|17659.44|17579.44|17659.44|17579.44|17655.63|17575.63|10
1721403900000|2024-07-19 15:45:00|17659.99|17579.99|17661.8|17581.8|17662.46|17582.46|17658.34|17578.34|10
1721403910000|2024-07-19 15:45:10|17661.46|17581.46|17662.26|17582.26|17663.17|17583.17|17661.26|17581.26|10
1721403920000|2024-07-19 15:45:20|17661.7|17581.7|17655.61|17575.61|17661.7|17581.7|17655.61|17575.61|10
1721403930000|2024-07-19 15:45:30|17654.55|17574.55|17646.27|17566.27|17654.55|17574.55|17644.77|17564.77|10
1721403940000|2024-07-19 15:45:40|17646.22|17566.22|17647.12|17567.12|17647.23|17567.23|17645.67|17565.67|10
1721403950000|2024-07-19 15:45:50|17646.48|17566.48|17642.31|17562.31|17646.48|17566.48|17642.31|17562.31|10
1721403960000|2024-07-19 15:46:00|17640.64|17560.64|17643.71|17563.71|17645.32|17565.32|17639.49|17559.49|10
1721403970000|2024-07-19 15:46:10|17643.08|17563.08|17641.02|17561.02|17643.08|17563.08|17640.89|17560.89|10
1721403980000|2024-07-19 15:46:20|17641.21|17561.21|17639.58|17559.58|17641.21|17561.21|17639.28|17559.28|10
1721403990000|2024-07-19 15:46:30|17639.62|17559.62|17637.56|17557.56|17639.62|17559.62|17637.56|17557.56|10
1721404000000|2024-07-19 15:46:40|17636.04|17556.04|17632.28|17552.28|17636.04|17556.04|17631.78|17551.78|10
1721404010000|2024-07-19 15:46:50|17631.91|17551.91|17634.06|17554.06|17634.67|17554.67|17631.91|17551.91|10
1721404020000|2024-07-19 15:47:00|17632.94|17552.94|17633.22|17553.22|17633.22|17553.22|17631.16|17551.16|10
1721404030000|2024-07-19 15:47:10|17635.06|17555.06|17637.73|17557.73|17640.44|17560.44|17635.06|17555.06|10
1721404040000|2024-07-19 15:47:20|17637.05|17557.05|17639.89|17559.89|17639.89|17559.89|17636.95|17556.95|10
1721404050000|2024-07-19 15:47:30|17638.76|17558.76|17636.03|17556.03|17638.76|17558.76|17636.03|17556.03|10
1721404060000|2024-07-19 15:47:40|17635.36|17555.36|17630.83|17550.83|17635.36|17555.36|17630.83|17550.83|9
1721404070000|2024-07-19 15:47:50|17630.86|17550.86|17630.86|17550.86|17631.23|17551.23|17630.4|17550.4|10
1721404080000|2024-07-19 15:48:00|17631.33|17551.33|17640.93|17560.93|17640.93|17560.93|17631.23|17551.23|10
1721404090000|2024-07-19 15:48:10|17641.15|17561.15|17651.51|17571.51|17651.51|17571.51|17640.71|17560.71|10
1721404100000|2024-07-19 15:48:20|17651.71|17571.71|17654.43|17574.43|17654.59|17574.59|17651.71|17571.71|10
1721404110000|2024-07-19 15:48:30|17655.08|17575.08|17652.68|17572.68|17655.08|17575.08|17652.04|17572.04|10
1721404120000|2024-07-19 15:48:40|17651.8|17571.8|17651.75|17571.75|17653.33|17573.33|17651|17571|10
1721404130000|2024-07-19 15:48:50|17651.46|17571.46|17646.52|17566.52|17651.46|17571.46|17646.52|17566.52|10
1721404140000|2024-07-19 15:49:00|17646.24|17566.24|17648.11|17568.11|17649.43|17569.43|17646.24|17566.24|9
1721404150000|2024-07-19 15:49:10|17650.07|17570.07|17650.29|17570.29|17653.46|17573.46|17650.07|17570.07|10
1721404160000|2024-07-19 15:49:20|17651.21|17571.21|17651.66|17571.66|17652.7|17572.7|17651.21|17571.21|10
1721404170000|2024-07-19 15:49:30|17651.9|17571.9|17650.23|17570.23|17652.65|17572.65|17649.82|17569.82|8
1721404180000|2024-07-19 15:49:40|17650.47|17570.47|17647.15|17567.15|17650.55|17570.55|17647.15|17567.15|10
1721404190000|2024-07-19 15:49:50|17646.69|17566.69|17644.45|17564.45|17646.69|17566.69|17644.18|17564.18|10
1721404200000|2024-07-19 15:50:00|17644.15|17564.15|17640.36|17560.36|17644.47|17564.47|17640.36|17560.36|9
1721404210000|2024-07-19 15:50:10|17639.18|17559.18|17634.42|17554.42|17639.18|17559.18|17634.42|17554.42|10
1721404220000|2024-07-19 15:50:20|17634.18|17554.18|17630.55|17550.55|17634.18|17554.18|17630.55|17550.55|10
1721404230000|2024-07-19 15:50:30|17630.41|17550.41|17630.87|17550.87|17630.87|17550.87|17628.29|17548.29|10
1721404240000|2024-07-19 15:50:40|17630.26|17550.26|17624.97|17544.97|17631.41|17551.41|17624.97|17544.97|10
1721404250000|2024-07-19 15:50:50|17625.06|17545.06|17625.7|17545.7|17625.98|17545.98|17625.06|17545.06|10
1721404260000|2024-07-19 15:51:00|17625.67|17545.67|17632.95|17552.95|17632.95|17552.95|17624.5|17544.5|10
1721404270000|2024-07-19 15:51:10|17633.68|17553.68|17634.63|17554.63|17634.63|17554.63|17633.16|17553.16|10
1721404280000|2024-07-19 15:51:20|17634.51|17554.51|17636.03|17556.03|17636.03|17556.03|17634.51|17554.51|10
1721404290000|2024-07-19 15:51:30|17636.8|17556.8|17645.61|17565.61|17645.61|17565.61|17636.8|17556.8|10
1721404300000|2024-07-19 15:51:40|17645.97|17565.97|17646.68|17566.68|17646.91|17566.91|17645.95|17565.95|10
1721404310000|2024-07-19 15:51:50|17646.36|17566.36|17644.19|17564.19|17646.54|17566.54|17643.44|17563.44|10
1721404320000|2024-07-19 15:52:00|17644|17564|17641.49|17561.49|17644.21|17564.21|17641.49|17561.49|10
1721404330000|2024-07-19 15:52:10|17641.53|17561.53|17642.9|17562.9|17642.9|17562.9|17641.53|17561.53|10
1721404340000|2024-07-19 15:52:20|17642.66|17562.66|17645.81|17565.81|17645.81|17565.81|17641.65|17561.65|10
1721404350000|2024-07-19 15:52:30|17645.97|17565.97|17646.28|17566.28|17646.42|17566.42|17645.2|17565.2|10
1721404360000|2024-07-19 15:52:40|17646.63|17566.63|17650.67|17570.67|17650.67|17570.67|17646.52|17566.52|10
1721404370000|2024-07-19 15:52:50|17650.89|17570.89|17651.92|17571.92|17651.92|17571.92|17650.48|17570.48|10
1721404380000|2024-07-19 15:53:00|17651.49|17571.49|17652.31|17572.31|17652.31|17572.31|17650.85|17570.85|10
1721404390000|2024-07-19 15:53:10|17652.29|17572.29|17650.56|17570.56|17652.31|17572.31|17650.35|17570.35|10
1721404400000|2024-07-19 15:53:20|17650.52|17570.52|17651.59|17571.59|17651.59|17571.59|17650.08|17570.08|10
1721404410000|2024-07-19 15:53:30|17651.52|17571.52|17650.49|17570.49|17652.65|17572.65|17650.49|17570.49|10
1721404420000|2024-07-19 15:53:40|17650.06|17570.06|17650.32|17570.32|17651.08|17571.08|17648.85|17568.85|10
1721404430000|2024-07-19 15:53:50|17650.47|17570.47|17654.89|17574.89|17654.89|17574.89|17650.47|17570.47|10
1721404440000|2024-07-19 15:54:00|17654.93|17574.93|17654.6|17574.6|17655.57|17575.57|17654.6|17574.6|10
1721404450000|2024-07-19 15:54:10|17654.63|17574.63|17651.74|17571.74|17654.99|17574.99|17651.74|17571.74|10
1721404460000|2024-07-19 15:54:20|17651.4|17571.4|17652.64|17572.64|17652.75|17572.75|17651.4|17571.4|10
1721404470000|2024-07-19 15:54:30|17652.67|17572.67|17651.29|17571.29|17652.67|17572.67|17651.29|17571.29|9
1721404480000|2024-07-19 15:54:40|17650.7|17570.7|17649.56|17569.56|17650.7|17570.7|17649.53|17569.53|10
1721404490000|2024-07-19 15:54:50|17649.53|17569.53|17651.54|17571.54|17651.95|17571.95|17649.53|17569.53|10
1721404500000|2024-07-19 15:55:00|17651.76|17571.76|17651.21|17571.21|17652.14|17572.14|17651.21|17571.21|10
1721404510000|2024-07-19 15:55:10|17651.19|17571.19|17650.68|17570.68|17651.19|17571.19|17650.4|17570.4|10
1721404520000|2024-07-19 15:55:20|17649.88|17569.88|17645.64|17565.64|17649.88|17569.88|17645.64|17565.64|10
1721404530000|2024-07-19 15:55:30|17645.44|17565.44|17641.18|17561.18|17645.44|17565.44|17641.18|17561.18|10
1721404540000|2024-07-19 15:55:40|17640.32|17560.32|17641.04|17561.04|17641.04|17561.04|17639.31|17559.31|10
1721404550000|2024-07-19 15:55:50|17641.31|17561.31|17638.47|17558.47|17641.31|17561.31|17638.47|17558.47|10
1721404560000|2024-07-19 15:56:00|17638.25|17558.25|17637.23|17557.23|17638.39|17558.39|17637.23|17557.23|10
1721404570000|2024-07-19 15:56:10|17637.61|17557.61|17640.2|17560.2|17640.46|17560.46|17637.61|17557.61|10
1721404580000|2024-07-19 15:56:20|17640.31|17560.31|17640.26|17560.26|17641.14|17561.14|17640.01|17560.01|9
1721404590000|2024-07-19 15:56:30|17640.34|17560.34|17641.94|17561.94|17641.94|17561.94|17640.21|17560.21|10
1721404600000|2024-07-19 15:56:40|17642.44|17562.44|17647.62|17567.62|17647.62|17567.62|17642.44|17562.44|9
1721404610000|2024-07-19 15:56:50|17648.18|17568.18|17649.56|17569.56|17650.31|17570.31|17648.18|17568.18|10
1721404620000|2024-07-19 15:57:00|17649.22|17569.22|17652.28|17572.28|17652.28|17572.28|17649.1|17569.1|10
1721404630000|2024-07-19 15:57:10|17652.24|17572.24|17651.87|17571.87|17652.27|17572.27|17651.55|17571.55|10
1721404640000|2024-07-19 15:57:20|17651.07|17571.07|17652.61|17572.61|17652.61|17572.61|17651.07|17571.07|10
1721404650000|2024-07-19 15:57:30|17652.79|17572.79|17652.4|17572.4|17653.42|17573.42|17652.22|17572.22|10
1721404660000|2024-07-19 15:57:40|17652.29|17572.29|17651.6|17571.6|17652.48|17572.48|17651.6|17571.6|10
1721404670000|2024-07-19 15:57:50|17651.4|17571.4|17653.26|17573.26|17653.26|17573.26|17651.4|17571.4|10
1721404680000|2024-07-19 15:58:00|17652.97|17572.97|17653.27|17573.27|17653.61|17573.61|17652.97|17572.97|10
1721404690000|2024-07-19 15:58:10|17652.95|17572.95|17653.99|17573.99|17653.99|17573.99|17652.66|17572.66|10
1721404700000|2024-07-19 15:58:20|17654.11|17574.11|17656.52|17576.52|17656.52|17576.52|17654.11|17574.11|10
1721404710000|2024-07-19 15:58:30|17657.49|17577.49|17656.19|17576.19|17657.49|17577.49|17656.04|17576.04|10
1721404720000|2024-07-19 15:58:40|17655.85|17575.85|17656.3|17576.3|17656.3|17576.3|17655.85|17575.85|8
1721404730000|2024-07-19 15:58:50|17656.44|17576.44|17657.18|17577.18|17657.18|17577.18|17656.44|17576.44|10
1721404740000|2024-07-19 15:59:00|17657.11|17577.11|17658.13|17578.13|17658.21|17578.21|17656.85|17576.85|10
1721404750000|2024-07-19 15:59:10|17657.97|17577.97|17657.63|17577.63|17658.15|17578.15|17657.22|17577.22|10
1721404760000|2024-07-19 15:59:20|17657.86|17577.86|17660.17|17580.17|17660.17|17580.17|17657.86|17577.86|10
1721404770000|2024-07-19 15:59:30|17660.47|17580.47|17660.63|17580.63|17661.4|17581.4|17660.47|17580.47|9
1721404780000|2024-07-19 15:59:40|17660.82|17580.82|17663.14|17583.14|17663.14|17583.14|17660.82|17580.82|10
1721404790000|2024-07-19 15:59:50|17662.94|17582.94|17664.5|17584.5|17664.62|17584.62|17662.46|17582.46|10
1721404800000|2024-07-19 16:00:00|17664.51|17584.51|17668.94|17588.94|17669.1|17589.1|17664.51|17584.51|10
1721404810000|2024-07-19 16:00:10|17669.2|17589.2|17673.93|17593.93|17673.93|17593.93|17669.2|17589.2|10
1721404820000|2024-07-19 16:00:20|17675.27|17595.27|17680.34|17600.34|17680.34|17600.34|17675.27|17595.27|10
1721404830000|2024-07-19 16:00:30|17681.16|17601.16|17683.96|17603.96|17685.18|17605.18|17681.16|17601.16|10
1721404840000|2024-07-19 16:00:40|17683.81|17603.81|17686.37|17606.37|17686.37|17606.37|17683.81|17603.81|10
1721404850000|2024-07-19 16:00:50|17686.36|17606.36|17686.11|17606.11|17688.51|17608.51|17686.11|17606.11|9
1721404860000|2024-07-19 16:01:00|17685.46|17605.46|17707.36|17627.36|17707.55|17627.55|17684.53|17604.53|10
1721404870000|2024-07-19 16:01:10|17708.33|17628.33|17733.89|17653.89|17734.08|17654.08|17705.63|17625.63|10
1721404880000|2024-07-19 16:01:20|17735.36|17655.36|17727.2|17647.2|17739.26|17659.26|17727.2|17647.2|10
1721404890000|2024-07-19 16:01:30|17727.31|17647.31|17735.82|17655.82|17735.82|17655.82|17727.31|17647.31|10
1721404900000|2024-07-19 16:01:40|17738.24|17658.24|17734.71|17654.71|17738.29|17658.29|17733.87|17653.87|10
1721404910000|2024-07-19 16:01:50|17736.1|17656.1|17734.54|17654.54|17737.85|17657.85|17731.6|17651.6|10
1721404920000|2024-07-19 16:02:00|17734.9|17654.9|17752.6|17672.6|17752.6|17672.6|17734.9|17654.9|10
1721404930000|2024-07-19 16:02:10|17754.06|17674.06|17765.79|17685.79|17765.79|17685.79|17753.38|17673.38|10
1721404940000|2024-07-19 16:02:20|17765.5|17685.5|17766.87|17686.87|17767.29|17687.29|17765.17|17685.17|10
1721404950000|2024-07-19 16:02:30|17767.78|17687.78|17766.48|17686.48|17767.78|17687.78|17766.48|17686.48|10
1721404960000|2024-07-19 16:02:40|17766.31|17686.31|17773.62|17693.62|17773.62|17693.62|17766.08|17686.08|10
1721404970000|2024-07-19 16:02:50|17773.16|17693.16|17782.34|17702.34|17782.34|17702.34|17771.95|17691.95|10
1721404980000|2024-07-19 16:03:00|17784.98|17704.98|17799.42|17719.42|17802.11|17722.11|17784.98|17704.98|10
1721404990000|2024-07-19 16:03:10|17799.32|17719.32|17801.02|17721.02|17801.93|17721.93|17799.32|17719.32|10
1721405000000|2024-07-19 16:03:20|17800.97|17720.97|17795.96|17715.96|17801.54|17721.54|17795.45|17715.45|10
1721405010000|2024-07-19 16:03:30|17793.12|17713.12|17788.7|17708.7|17793.12|17713.12|17788.04|17708.04|10
1721405020000|2024-07-19 16:03:40|17786.84|17706.84|17789.2|17709.2|17793.48|17713.48|17785.65|17705.65|10
1721405030000|2024-07-19 16:03:50|17790.45|17710.45|17777.94|17697.94|17790.45|17710.45|17777.86|17697.86|10
1721405040000|2024-07-19 16:04:00|17778.23|17698.23|17785.43|17705.43|17785.43|17705.43|17777.83|17697.83|10
1721405050000|2024-07-19 16:04:10|17785.37|17705.37|17787.58|17707.58|17787.58|17707.58|17784.37|17704.37|10
1721405060000|2024-07-19 16:04:20|17785.88|17705.88|17779.09|17699.09|17786.98|17706.98|17779.09|17699.09|10
1721405070000|2024-07-19 16:04:30|17780.73|17700.73|17773.8|17693.8|17780.73|17700.73|17773.64|17693.64|10
1721405080000|2024-07-19 16:04:40|17773.03|17693.03|17767.96|17687.96|17773.03|17693.03|17767.96|17687.96|10
1721405090000|2024-07-19 16:04:50|17767.28|17687.28|17757.94|17677.94|17768.02|17688.02|17757.94|17677.94|10
1721405100000|2024-07-19 16:05:00|17757.39|17677.39|17759.56|17679.56|17759.56|17679.56|17756.23|17676.23|10
1721405110000|2024-07-19 16:05:10|17762.44|17682.44|17767.65|17687.65|17767.65|17687.65|17761.1|17681.1|10
1721405120000|2024-07-19 16:05:20|17768.03|17688.03|17769.35|17689.35|17769.35|17689.35|17767.58|17687.58|10
1721405130000|2024-07-19 16:05:30|17769.48|17689.48|17770.28|17690.28|17770.84|17690.84|17768.92|17688.92|10
1721405140000|2024-07-19 16:05:40|17768.62|17688.62|17768|17688|17768.62|17688.62|17765.92|17685.92|10
1721405150000|2024-07-19 16:05:50|17767.67|17687.67|17759.3|17679.3|17767.67|17687.67|17759.3|17679.3|10
1721405160000|2024-07-19 16:06:00|17758.52|17678.52|17762.23|17682.23|17763.24|17683.24|17757.85|17677.85|10
1721405170000|2024-07-19 16:06:10|17762.78|17682.78|17764.78|17684.78|17764.83|17684.83|17762.31|17682.31|10
1721405180000|2024-07-19 16:06:20|17764.71|17684.71|17762.35|17682.35|17765.28|17685.28|17762.35|17682.35|10
1721405190000|2024-07-19 16:06:30|17762.44|17682.44|17763.18|17683.18|17763.66|17683.66|17761.45|17681.45|10
1721405200000|2024-07-19 16:06:40|17763.23|17683.23|17764.3|17684.3|17764.96|17684.96|17763.23|17683.23|10
1721405210000|2024-07-19 16:06:50|17764.33|17684.33|17760.88|17680.88|17764.33|17684.33|17760.88|17680.88|10
1721405220000|2024-07-19 16:07:00|17760.03|17680.03|17753.79|17673.79|17760.03|17680.03|17753.79|17673.79|10
1721405230000|2024-07-19 16:07:10|17752.13|17672.13|17746.05|17666.05|17752.13|17672.13|17746.05|17666.05|10
1721405240000|2024-07-19 16:07:20|17745.39|17665.39|17747.22|17667.22|17747.7|17667.7|17745.39|17665.39|10
1721405250000|2024-07-19 16:07:30|17747.19|17667.19|17746.89|17666.89|17747.33|17667.33|17745.25|17665.25|10
1721405260000|2024-07-19 16:07:40|17746.32|17666.32|17747.79|17667.79|17747.79|17667.79|17745.48|17665.48|10
1721405270000|2024-07-19 16:07:50|17747.5|17667.5|17749.05|17669.05|17749.4|17669.4|17747.5|17667.5|10
1721405280000|2024-07-19 16:08:00|17749.08|17669.08|17752.84|17672.84|17752.84|17672.84|17749.08|17669.08|10
1721405290000|2024-07-19 16:08:10|17752.97|17672.97|17752.29|17672.29|17753.43|17673.43|17752.29|17672.29|10
1721405300000|2024-07-19 16:08:20|17751.55|17671.55|17754.36|17674.36|17754.36|17674.36|17750.76|17670.76|10
1721405310000|2024-07-19 16:08:30|17754.47|17674.47|17752.3|17672.3|17754.73|17674.73|17750.99|17670.99|10
1721405320000|2024-07-19 16:08:40|17753.63|17673.63|17754.29|17674.29|17755.8|17675.8|17753.63|17673.63|10
1721405330000|2024-07-19 16:08:50|17754.36|17674.36|17753.51|17673.51|17755.05|17675.05|17753.46|17673.46|10
1721405340000|2024-07-19 16:09:00|17753.3|17673.3|17749.54|17669.54|17753.3|17673.3|17749.54|17669.54|10
1721405350000|2024-07-19 16:09:10|17749.67|17669.67|17749.23|17669.23|17749.9|17669.9|17749.05|17669.05|10
1721405360000|2024-07-19 16:09:20|17749.29|17669.29|17745.25|17665.25|17750.16|17670.16|17745.25|17665.25|10
1721405370000|2024-07-19 16:09:30|17745.27|17665.27|17750.13|17670.13|17750.13|17670.13|17745.27|17665.27|10
1721405380000|2024-07-19 16:09:40|17750.11|17670.11|17749.97|17669.97|17750.31|17670.31|17749.16|17669.16|10
1721405390000|2024-07-19 16:09:50|17750|17670|17748.08|17668.08|17750|17670|17748.08|17668.08|10
1721405400000|2024-07-19 16:10:00|17748.18|17668.18|17749.09|17669.09|17749.09|17669.09|17747.31|17667.31|10
1721405410000|2024-07-19 16:10:10|17750.02|17670.02|17754.65|17674.65|17754.72|17674.72|17750.02|17670.02|10
1721405420000|2024-07-19 16:10:20|17753.89|17673.89|17753.1|17673.1|17753.89|17673.89|17752.94|17672.94|10
1721405430000|2024-07-19 16:10:30|17752.95|17672.95|17754.09|17674.09|17754.09|17674.09|17752.24|17672.24|10
1721405440000|2024-07-19 16:10:40|17754.61|17674.61|17759.33|17679.33|17761.57|17681.57|17754.61|17674.61|9
1721405450000|2024-07-19 16:10:50|17758.94|17678.94|17760.46|17680.46|17760.46|17680.46|17758.56|17678.56|10
1721405460000|2024-07-19 16:11:00|17760.86|17680.86|17757.55|17677.55|17762.09|17682.09|17756.82|17676.82|10
1721405470000|2024-07-19 16:11:10|17759.82|17679.82|17759.84|17679.84|17760.5|17680.5|17759.46|17679.46|9
1721405480000|2024-07-19 16:11:20|17760.26|17680.26|17760.77|17680.77|17760.77|17680.77|17759.84|17679.84|10
1721405490000|2024-07-19 16:11:30|17761.56|17681.56|17763.08|17683.08|17763.61|17683.61|17761.56|17681.56|10
1721405500000|2024-07-19 16:11:40|17763.6|17683.6|17766.95|17686.95|17766.95|17686.95|17763.6|17683.6|10
1721405510000|2024-07-19 16:11:50|17766.98|17686.98|17764.35|17684.35|17766.98|17686.98|17764.13|17684.13|10
1721405520000|2024-07-19 16:12:00|17764.04|17684.04|17769.07|17689.07|17769.07|17689.07|17764.04|17684.04|10
1721405530000|2024-07-19 16:12:10|17769.82|17689.82|17772.64|17692.64|17773.54|17693.54|17769.73|17689.73|10
1721405540000|2024-07-19 16:12:20|17772.69|17692.69|17775.26|17695.26|17775.95|17695.95|17772.69|17692.69|10
1721405550000|2024-07-19 16:12:30|17775.2|17695.2|17773.96|17693.96|17775.52|17695.52|17773.96|17693.96|10
1721405560000|2024-07-19 16:12:40|17773.66|17693.66|17775.3|17695.3|17775.3|17695.3|17772.32|17692.32|10
1721405570000|2024-07-19 16:12:50|17777.45|17697.45|17777.12|17697.12|17777.45|17697.45|17775.69|17695.69|9
1721405580000|2024-07-19 16:13:00|17776.83|17696.83|17777.64|17697.64|17777.64|17697.64|17776.72|17696.72|10
1721405590000|2024-07-19 16:13:10|17777.56|17697.56|17784.31|17704.31|17784.31|17704.31|17777.56|17697.56|10
1721405600000|2024-07-19 16:13:20|17784.1|17704.1|17782.57|17702.57|17784.1|17704.1|17781.44|17701.44|10
1721405610000|2024-07-19 16:13:30|17782.26|17702.26|17785.82|17705.82|17787.13|17707.13|17782.26|17702.26|10
1721405620000|2024-07-19 16:13:40|17785.27|17705.27|17773.52|17693.52|17785.27|17705.27|17773.52|17693.52|10
1721405630000|2024-07-19 16:13:50|17771.29|17691.29|17771.37|17691.37|17772.53|17692.53|17770.44|17690.44|10
1721405640000|2024-07-19 16:14:00|17772.32|17692.32|17770.4|17690.4|17772.32|17692.32|17770.23|17690.23|10
1721405650000|2024-07-19 16:14:10|17769.88|17689.88|17773.19|17693.19|17773.19|17693.19|17769.88|17689.88|9
1721405660000|2024-07-19 16:14:20|17773.69|17693.69|17773.36|17693.36|17776.15|17696.15|17773.36|17693.36|10
1721405670000|2024-07-19 16:14:30|17772.83|17692.83|17771.18|17691.18|17773.34|17693.34|17771.18|17691.18|9
1721405680000|2024-07-19 16:14:40|17770.4|17690.4|17775.35|17695.35|17775.35|17695.35|17770.4|17690.4|10
1721405690000|2024-07-19 16:14:50|17775.55|17695.55|17771.64|17691.64|17775.79|17695.79|17771.64|17691.64|10
1721405700000|2024-07-19 16:15:00|17771.66|17691.66|17777.95|17697.95|17777.95|17697.95|17771.66|17691.66|10
1721405710000|2024-07-19 16:15:10|17776.87|17696.87|17779.48|17699.48|17779.48|17699.48|17776.76|17696.76|10
1721405720000|2024-07-19 16:15:20|17780.25|17700.25|17779.37|17699.37|17780.25|17700.25|17778.4|17698.4|10
1721405730000|2024-07-19 16:15:30|17780.06|17700.06|17793.37|17713.37|17793.53|17713.53|17780.06|17700.06|10
1721405740000|2024-07-19 16:15:40|17793.72|17713.72|17794.28|17714.28|17794.28|17714.28|17792.74|17712.74|10
1721405750000|2024-07-19 16:15:50|17796.7|17716.7|17800.3|17720.3|17800.63|17720.63|17796.7|17716.7|10
1721405760000|2024-07-19 16:16:00|17800.32|17720.32|17799.32|17719.32|17800.53|17720.53|17798.04|17718.04|10
1721405770000|2024-07-19 16:16:10|17799.4|17719.4|17799.34|17719.34|17801.05|17721.05|17798.27|17718.27|10
1721405780000|2024-07-19 16:16:20|17799.86|17719.86|17805.41|17725.41|17805.41|17725.41|17799.86|17719.86|10
1721405790000|2024-07-19 16:16:30|17805.45|17725.45|17807.8|17727.8|17809.34|17729.34|17805.45|17725.45|10
1721405800000|2024-07-19 16:16:40|17808.04|17728.04|17807.21|17727.21|17808.04|17728.04|17807.21|17727.21|9
1721405810000|2024-07-19 16:16:50|17807.88|17727.88|17812.41|17732.41|17812.42|17732.42|17807.88|17727.88|10
1721405820000|2024-07-19 16:17:00|17812.2|17732.2|17816.17|17736.17|17816.17|17736.17|17810.98|17730.98|10
1721405830000|2024-07-19 16:17:10|17816.5|17736.5|17815.62|17735.62|17819.63|17739.63|17815.62|17735.62|10
1721405840000|2024-07-19 16:17:20|17814.72|17734.72|17810.2|17730.2|17814.72|17734.72|17809.41|17729.41|10
1721405850000|2024-07-19 16:17:30|17809.56|17729.56|17805.34|17725.34|17809.56|17729.56|17805.12|17725.12|10
1721405860000|2024-07-19 16:17:40|17805.61|17725.61|17802.93|17722.93|17805.61|17725.61|17802.93|17722.93|10
1721405870000|2024-07-19 16:17:50|17802.56|17722.56|17800.29|17720.29|17802.67|17722.67|17799.99|17719.99|10
1721405880000|2024-07-19 16:18:00|17801.46|17721.46|17800.3|17720.3|17802.4|17722.4|17800.3|17720.3|9
1721405890000|2024-07-19 16:18:10|17800.06|17720.06|17801.67|17721.67|17801.73|17721.73|17800.02|17720.02|10
1721405900000|2024-07-19 16:18:20|17802.29|17722.29|17802.21|17722.21|17802.67|17722.67|17802.02|17722.02|9
1721405910000|2024-07-19 16:18:30|17802.38|17722.38|17802.3|17722.3|17803.82|17723.82|17802.3|17722.3|10
1721405920000|2024-07-19 16:18:40|17802.69|17722.69|17799.59|17719.59|17803.01|17723.01|17799.59|17719.59|10
1721405930000|2024-07-19 16:18:50|17798.88|17718.88|17802.64|17722.64|17802.64|17722.64|17798.23|17718.23|10
1721405940000|2024-07-19 16:19:00|17803.66|17723.66|17810.63|17730.63|17810.63|17730.63|17803.66|17723.66|10
1721405950000|2024-07-19 16:19:10|17811.97|17731.97|17824.41|17744.41|17824.41|17744.41|17811.97|17731.97|10
1721405960000|2024-07-19 16:19:20|17824.84|17744.84|17827.4|17747.4|17829.37|17749.37|17824.76|17744.76|10
1721405970000|2024-07-19 16:19:30|17826.58|17746.58|17824.46|17744.46|17826.84|17746.84|17824.37|17744.37|10
1721405980000|2024-07-19 16:19:40|17824.74|17744.74|17825.9|17745.9|17825.9|17745.9|17824.43|17744.43|10
1721405990000|2024-07-19 16:19:50|17825.7|17745.7|17820.57|17740.57|17825.7|17745.7|17820.57|17740.57|9
1721406000000|2024-07-19 16:20:00|17819.6|17739.6|17819.67|17739.67|17821.63|17741.63|17819.6|17739.6|10
1721406010000|2024-07-19 16:20:10|17819.54|17739.54|17817.72|17737.72|17820.16|17740.16|17817.31|17737.31|10
1721406020000|2024-07-19 16:20:20|17816.45|17736.45|17816.8|17736.8|17817.21|17737.21|17816.08|17736.08|9
1721406030000|2024-07-19 16:20:30|17816.82|17736.82|17817.97|17737.97|17817.97|17737.97|17816.82|17736.82|10
1721406040000|2024-07-19 16:20:40|17819.39|17739.39|17819.39|17739.39|17819.52|17739.52|17818.96|17738.96|10
1721406050000|2024-07-19 16:20:50|17820.06|17740.06|17823.45|17743.45|17823.87|17743.87|17820.06|17740.06|10
1721406060000|2024-07-19 16:21:00|17823.71|17743.71|17826.44|17746.44|17826.44|17746.44|17823.71|17743.71|10
1721406070000|2024-07-19 16:21:10|17826.67|17746.67|17825.97|17745.97|17827.95|17747.95|17825.87|17745.87|10
1721406080000|2024-07-19 16:21:20|17825.27|17745.27|17823.84|17743.84|17825.27|17745.27|17823.76|17743.76|10
1721406090000|2024-07-19 16:21:30|17824.13|17744.13|17821.79|17741.79|17824.13|17744.13|17821.79|17741.79|10
1721406100000|2024-07-19 16:21:40|17821.63|17741.63|17820.1|17740.1|17821.63|17741.63|17819.38|17739.38|10
1721406110000|2024-07-19 16:21:50|17820.38|17740.38|17816.78|17736.78|17820.38|17740.38|17816.78|17736.78|10
1721406120000|2024-07-19 16:22:00|17816.69|17736.69|17819.49|17739.49|17819.49|17739.49|17816.69|17736.69|9
1721406130000|2024-07-19 16:22:10|17823|17743|17826.97|17746.97|17826.97|17746.97|17822.9|17742.9|10
1721406140000|2024-07-19 16:22:20|17830.83|17750.83|17837.65|17757.65|17837.72|17757.72|17830.83|17750.83|10
1721406150000|2024-07-19 16:22:30|17836.98|17756.98|17833.09|17753.09|17836.98|17756.98|17833.09|17753.09|9
1721406160000|2024-07-19 16:22:40|17831.79|17751.79|17831.38|17751.38|17831.83|17751.83|17830.18|17750.18|10
1721406170000|2024-07-19 16:22:50|17832.79|17752.79|17831.39|17751.39|17833.66|17753.66|17831.09|17751.09|10
1721406180000|2024-07-19 16:23:00|17832.46|17752.46|17842.72|17762.72|17846.88|17766.88|17832.46|17752.46|10
1721406190000|2024-07-19 16:23:10|17840.79|17760.79|17829.4|17749.4|17841.08|17761.08|17829.4|17749.4|10
1721406200000|2024-07-19 16:23:20|17828.31|17748.31|17817.77|17737.77|17828.31|17748.31|17817.74|17737.74|10
1721406210000|2024-07-19 16:23:30|17818.45|17738.45|17817.4|17737.4|17819.92|17739.92|17817.4|17737.4|9
1721406220000|2024-07-19 16:23:40|17815.72|17735.72|17814.75|17734.75|17815.72|17735.72|17814.62|17734.62|10
1721406230000|2024-07-19 16:23:50|17814.8|17734.8|17815.98|17735.98|17815.98|17735.98|17814.8|17734.8|10
1721406240000|2024-07-19 16:24:00|17815.47|17735.47|17814.31|17734.31|17815.66|17735.66|17813.08|17733.08|10
1721406250000|2024-07-19 16:24:10|17815.05|17735.05|17819.09|17739.09|17820.71|17740.71|17814.97|17734.97|10
1721406260000|2024-07-19 16:24:20|17825.56|17745.56|17827.21|17747.21|17834.78|17754.78|17825.56|17745.56|10
1721406270000|2024-07-19 16:24:30|17827.04|17747.04|17824.28|17744.28|17827.17|17747.17|17824.28|17744.28|10
1721406280000|2024-07-19 16:24:40|17824.76|17744.76|17820.63|17740.63|17824.76|17744.76|17820.63|17740.63|10
1721406290000|2024-07-19 16:24:50|17820.74|17740.74|17819.29|17739.29|17821.14|17741.14|17818.93|17738.93|10
1721406300000|2024-07-19 16:25:00|17819.33|17739.33|17824.75|17744.75|17824.75|17744.75|17819.33|17739.33|10
1721406310000|2024-07-19 16:25:10|17824.36|17744.36|17824.11|17744.11|17826|17746|17824.11|17744.11|10
1721406320000|2024-07-19 16:25:20|17824.23|17744.23|17820.99|17740.99|17824.51|17744.51|17820.99|17740.99|10
1721406330000|2024-07-19 16:25:30|17818.85|17738.85|17817.11|17737.11|17819.2|17739.2|17816.69|17736.69|10
1721406340000|2024-07-19 16:25:40|17816.31|17736.31|17815.83|17735.83|17816.31|17736.31|17813.47|17733.47|10
1721406350000|2024-07-19 16:25:50|17816.62|17736.62|17814.84|17734.84|17817.47|17737.47|17814.84|17734.84|10
1721406360000|2024-07-19 16:26:00|17814.81|17734.81|17813.06|17733.06|17814.81|17734.81|17813.06|17733.06|10
1721406370000|2024-07-19 16:26:10|17812.73|17732.73|17814.89|17734.89|17815.01|17735.01|17812.62|17732.62|10
1721406380000|2024-07-19 16:26:20|17814.53|17734.53|17807.89|17727.89|17814.53|17734.53|17807.89|17727.89|10
1721406390000|2024-07-19 16:26:30|17806.8|17726.8|17807.31|17727.31|17807.63|17727.63|17805.98|17725.98|10
1721406400000|2024-07-19 16:26:40|17807.74|17727.74|17806.32|17726.32|17809.05|17729.05|17805.42|17725.42|10
1721406410000|2024-07-19 16:26:50|17806.25|17726.25|17806.19|17726.19|17806.66|17726.66|17805.89|17725.89|10
1721406420000|2024-07-19 16:27:00|17806.45|17726.45|17806.45|17726.45|17806.97|17726.97|17805.96|17725.96|10
1721406430000|2024-07-19 16:27:10|17806.78|17726.78|17807.17|17727.17|17807.72|17727.72|17806.78|17726.78|9
1721406440000|2024-07-19 16:27:20|17807.15|17727.15|17809.79|17729.79|17810.3|17730.3|17807.11|17727.11|9
1721406450000|2024-07-19 16:27:30|17810.05|17730.05|17812.29|17732.29|17812.9|17732.9|17810.05|17730.05|9
1721406460000|2024-07-19 16:27:40|17812.41|17732.41|17812.8|17732.8|17814.6|17734.6|17812.41|17732.41|10
1721406470000|2024-07-19 16:27:50|17812.06|17732.06|17817.86|17737.86|17818.13|17738.13|17811.95|17731.95|10
1721406480000|2024-07-19 16:28:00|17817.96|17737.96|17819.06|17739.06|17819.51|17739.51|17817.52|17737.52|10
1721406490000|2024-07-19 16:28:10|17819.82|17739.82|17826.08|17746.08|17826.08|17746.08|17819.82|17739.82|9
1721406500000|2024-07-19 16:28:20|17825.51|17745.51|17823.23|17743.23|17825.51|17745.51|17823.22|17743.22|10
1721406510000|2024-07-19 16:28:30|17823.21|17743.21|17821.92|17741.92|17823.21|17743.21|17821.92|17741.92|9
1721406520000|2024-07-19 16:28:40|17822.01|17742.01|17820.62|17740.62|17822.01|17742.01|17820.57|17740.57|10
1721406530000|2024-07-19 16:28:50|17820.43|17740.43|17818.77|17738.77|17820.53|17740.53|17818|17738|10
1721406540000|2024-07-19 16:29:00|17818.42|17738.42|17817.77|17737.77|17818.42|17738.42|17816.92|17736.92|10
1721406550000|2024-07-19 16:29:10|17818.19|17738.19|17818.8|17738.8|17819.65|17739.65|17817.71|17737.71|10
1721406560000|2024-07-19 16:29:20|17818.78|17738.78|17816.96|17736.96|17818.88|17738.88|17816.96|17736.96|10
1721406570000|2024-07-19 16:29:30|17816.97|17736.97|17817.67|17737.67|17817.79|17737.79|17816.88|17736.88|9
1721406580000|2024-07-19 16:29:40|17817.65|17737.65|17817.68|17737.68|17817.75|17737.75|17816.62|17736.62|10
1721406590000|2024-07-19 16:29:50|17817.59|17737.59|17818.82|17738.82|17819.09|17739.09|17817.59|17737.59|10
1721406600000|2024-07-19 16:30:00|17818.97|17738.97|17818.9|17738.9|17819.69|17739.69|17817.95|17737.95|10
1721406610000|2024-07-19 16:30:10|17818.08|17738.08|17821.02|17741.02|17821.2|17741.2|17818.08|17738.08|10
1721406620000|2024-07-19 16:30:20|17820.11|17740.11|17822.3|17742.3|17822.3|17742.3|17819.02|17739.02|10
1721406630000|2024-07-19 16:30:30|17822.47|17742.47|17821.26|17741.26|17822.47|17742.47|17820.35|17740.35|10
1721406640000|2024-07-19 16:30:40|17820.77|17740.77|17822.52|17742.52|17822.52|17742.52|17820.24|17740.24|10
1721406650000|2024-07-19 16:30:50|17822.71|17742.71|17824.81|17744.81|17825.03|17745.03|17822.59|17742.59|10
1721406660000|2024-07-19 16:31:00|17825.13|17745.13|17827.2|17747.2|17827.2|17747.2|17824.45|17744.45|10
1721406670000|2024-07-19 16:31:10|17828.33|17748.33|17829.02|17749.02|17829.2|17749.2|17828.33|17748.33|10
1721406680000|2024-07-19 16:31:20|17828.74|17748.74|17832.72|17752.72|17832.72|17752.72|17828.68|17748.68|9
1721406690000|2024-07-19 16:31:30|17832.29|17752.29|17827.11|17747.11|17832.29|17752.29|17827.11|17747.11|10
1721406700000|2024-07-19 16:31:40|17826.18|17746.18|17827.66|17747.66|17827.66|17747.66|17824.77|17744.77|10
1721406710000|2024-07-19 16:31:50|17828.34|17748.34|17822.07|17742.07|17828.66|17748.66|17822.07|17742.07|10
1721406720000|2024-07-19 16:32:00|17821.83|17741.83|17819.84|17739.84|17821.83|17741.83|17819.84|17739.84|10
1721406730000|2024-07-19 16:32:10|17819.47|17739.47|17818.8|17738.8|17819.47|17739.47|17817.61|17737.61|10
1721406740000|2024-07-19 16:32:20|17818.33|17738.33|17814.84|17734.84|17818.38|17738.38|17814.84|17734.84|10
1721406750000|2024-07-19 16:32:30|17815.12|17735.12|17812.98|17732.98|17815.12|17735.12|17812.47|17732.47|10
1721406760000|2024-07-19 16:32:40|17814.48|17734.48|17818.34|17738.34|17818.34|17738.34|17814.48|17734.48|10
1721406770000|2024-07-19 16:32:50|17818.84|17738.84|17821.89|17741.89|17821.96|17741.96|17818.34|17738.34|10
1721406780000|2024-07-19 16:33:00|17821.82|17741.82|17821.61|17741.61|17821.98|17741.98|17820.33|17740.33|9
1721406790000|2024-07-19 16:33:10|17822.88|17742.88|17822.44|17742.44|17824.09|17744.09|17822.44|17742.44|10
1721406800000|2024-07-19 16:33:20|17822.36|17742.36|17821.58|17741.58|17822.89|17742.89|17821.33|17741.33|10
1721406810000|2024-07-19 16:33:30|17821.48|17741.48|17818.74|17738.74|17821.48|17741.48|17817.61|17737.61|10
1721406820000|2024-07-19 16:33:40|17818.89|17738.89|17817.44|17737.44|17819.15|17739.15|17817.44|17737.44|10
1721406830000|2024-07-19 16:33:50|17817.55|17737.55|17819.96|17739.96|17819.96|17739.96|17817.32|17737.32|10
1721406840000|2024-07-19 16:34:00|17819.61|17739.61|17824.39|17744.39|17824.39|17744.39|17819.61|17739.61|10
1721406850000|2024-07-19 16:34:10|17824.07|17744.07|17834.94|17754.94|17835.28|17755.28|17824.07|17744.07|10
1721406860000|2024-07-19 16:34:20|17835.27|17755.27|17838.82|17758.82|17839.44|17759.44|17835.27|17755.27|10
1721406870000|2024-07-19 16:34:30|17838.87|17758.87|17839.37|17759.37|17839.45|17759.45|17838.87|17758.87|10
1721406880000|2024-07-19 16:34:40|17839.6|17759.6|17839.55|17759.55|17840.08|17760.08|17839.39|17759.39|10
1721406890000|2024-07-19 16:34:50|17838.36|17758.36|17832.43|17752.43|17838.36|17758.36|17832.43|17752.43|10
1721406900000|2024-07-19 16:35:00|17832.46|17752.46|17832|17752|17833.2|17753.2|17830.86|17750.86|10
1721406910000|2024-07-19 16:35:10|17832.35|17752.35|17832.63|17752.63|17833.38|17753.38|17832.29|17752.29|10
1721406920000|2024-07-19 16:35:20|17832.71|17752.71|17834.77|17754.77|17834.77|17754.77|17832.34|17752.34|10
1721406930000|2024-07-19 16:35:30|17835.86|17755.86|17836.85|17756.85|17837.22|17757.22|17835.86|17755.86|10
1721406940000|2024-07-19 16:35:40|17835.73|17755.73|17834.42|17754.42|17835.73|17755.73|17832.85|17752.85|10
1721406950000|2024-07-19 16:35:50|17834.15|17754.15|17832.43|17752.43|17834.18|17754.18|17832.4|17752.4|10
1721406960000|2024-07-19 16:36:00|17833.16|17753.16|17834.38|17754.38|17834.47|17754.47|17833.11|17753.11|9
1721406970000|2024-07-19 16:36:10|17834.96|17754.96|17833.71|17753.71|17835.06|17755.06|17833.36|17753.36|10
1721406980000|2024-07-19 16:36:20|17833.36|17753.36|17832.62|17752.62|17833.36|17753.36|17832.62|17752.62|10
1721406990000|2024-07-19 16:36:30|17832.43|17752.43|17832.35|17752.35|17832.43|17752.43|17831.14|17751.14|10
1721407000000|2024-07-19 16:36:40|17833.61|17753.61|17836.88|17756.88|17836.88|17756.88|17833.36|17753.36|10
1721407010000|2024-07-19 16:36:50|17836.48|17756.48|17836.54|17756.54|17838.14|17758.14|17836.25|17756.25|10
1721407020000|2024-07-19 16:37:00|17836.17|17756.17|17834.02|17754.02|17836.17|17756.17|17834.02|17754.02|9
1721407030000|2024-07-19 16:37:10|17834.21|17754.21|17834.07|17754.07|17835.12|17755.12|17834.07|17754.07|10
1721407040000|2024-07-19 16:37:20|17833.94|17753.94|17837.99|17757.99|17838.07|17758.07|17833.76|17753.76|10
1721407050000|2024-07-19 16:37:30|17838.01|17758.01|17839.17|17759.17|17839.17|17759.17|17837.97|17757.97|10
1721407060000|2024-07-19 16:37:40|17839.04|17759.04|17839.09|17759.09|17839.09|17759.09|17838.81|17758.81|9
1721407070000|2024-07-19 16:37:50|17839.25|17759.25|17837.35|17757.35|17839.65|17759.65|17837.32|17757.32|10
1721407080000|2024-07-19 16:38:00|17837.33|17757.33|17836.5|17756.5|17837.33|17757.33|17836.26|17756.26|10
1721407090000|2024-07-19 16:38:10|17836.3|17756.3|17835.46|17755.46|17836.3|17756.3|17834.8|17754.8|10
1721407100000|2024-07-19 16:38:20|17835.67|17755.67|17830.96|17750.96|17835.67|17755.67|17830.96|17750.96|9
1721407110000|2024-07-19 16:38:30|17830.05|17750.05|17824.27|17744.27|17830.05|17750.05|17824.27|17744.27|10
1721407120000|2024-07-19 16:38:40|17824.8|17744.8|17821.26|17741.26|17824.8|17744.8|17820.43|17740.43|10
1721407130000|2024-07-19 16:38:50|17821.43|17741.43|17818.68|17738.68|17821.43|17741.43|17818.68|17738.68|9
1721407140000|2024-07-19 16:39:00|17818.01|17738.01|17813.37|17733.37|17818.01|17738.01|17813.06|17733.06|10
1721407150000|2024-07-19 16:39:10|17813.83|17733.83|17801.46|17721.46|17813.83|17733.83|17801.46|17721.46|10
1721407160000|2024-07-19 16:39:20|17800.9|17720.9|17798.77|17718.77|17800.9|17720.9|17796.78|17716.78|9
1721407170000|2024-07-19 16:39:30|17799.51|17719.51|17802.63|17722.63|17802.63|17722.63|17799.19|17719.19|9
1721407180000|2024-07-19 16:39:40|17802.62|17722.62|17807.43|17727.43|17807.43|17727.43|17802.62|17722.62|10
1721407190000|2024-07-19 16:39:50|17808.01|17728.01|17810.65|17730.65|17810.75|17730.75|17808.01|17728.01|10
1721407200000|2024-07-19 16:40:00|17810.47|17730.47|17812.34|17732.34|17812.34|17732.34|17810.47|17730.47|9
1721407210000|2024-07-19 16:40:10|17812.44|17732.44|17816.74|17736.74|17816.8|17736.8|17812.44|17732.44|10
1721407220000|2024-07-19 16:40:20|17815.79|17735.79|17819.92|17739.92|17819.96|17739.96|17815.79|17735.79|10
1721407230000|2024-07-19 16:40:30|17819.94|17739.94|17823.66|17743.66|17823.75|17743.75|17819.84|17739.84|10
1721407240000|2024-07-19 16:40:40|17823.73|17743.73|17827.24|17747.24|17827.61|17747.61|17823.73|17743.73|10
1721407250000|2024-07-19 16:40:50|17828.14|17748.14|17828.22|17748.22|17828.64|17748.64|17826.24|17746.24|10
1721407260000|2024-07-19 16:41:00|17828.62|17748.62|17830.52|17750.52|17830.84|17750.84|17827.58|17747.58|10
1721407270000|2024-07-19 16:41:10|17830.3|17750.3|17832.03|17752.03|17832.03|17752.03|17829.52|17749.52|10
1721407280000|2024-07-19 16:41:20|17831.7|17751.7|17832.45|17752.45|17832.55|17752.55|17831.49|17751.49|10
1721407290000|2024-07-19 16:41:30|17832.38|17752.38|17832.66|17752.66|17833.28|17753.28|17832.35|17752.35|10
1721407300000|2024-07-19 16:41:40|17832.7|17752.7|17831.55|17751.55|17833.5|17753.5|17831.55|17751.55|10
1721407310000|2024-07-19 16:41:50|17831.47|17751.47|17827.7|17747.7|17831.47|17751.47|17827.66|17747.66|10
1721407320000|2024-07-19 16:42:00|17827.33|17747.33|17824.98|17744.98|17827.66|17747.66|17824.59|17744.59|10
1721407330000|2024-07-19 16:42:10|17824.99|17744.99|17824.72|17744.72|17826.34|17746.34|17824.34|17744.34|10
1721407340000|2024-07-19 16:42:20|17824.74|17744.74|17825.8|17745.8|17826.09|17746.09|17824.6|17744.6|10
1721407350000|2024-07-19 16:42:30|17825.74|17745.74|17826.59|17746.59|17826.59|17746.59|17825.74|17745.74|10
1721407360000|2024-07-19 16:42:40|17826.97|17746.97|17826.86|17746.86|17827.02|17747.02|17824.63|17744.63|10
1721407370000|2024-07-19 16:42:50|17827.01|17747.01|17827.1|17747.1|17827.24|17747.24|17826.7|17746.7|10
1721407380000|2024-07-19 16:43:00|17827.2|17747.2|17831.69|17751.69|17831.69|17751.69|17827.2|17747.2|10
1721407390000|2024-07-19 16:43:10|17831.86|17751.86|17833.71|17753.71|17833.72|17753.72|17831.86|17751.86|10
1721407400000|2024-07-19 16:43:20|17833.72|17753.72|17832.6|17752.6|17834.1|17754.1|17831.97|17751.97|10
1721407410000|2024-07-19 16:43:30|17832.62|17752.62|17828.73|17748.73|17832.92|17752.92|17828.22|17748.22|10
1721407420000|2024-07-19 16:43:40|17828.9|17748.9|17827.22|17747.22|17828.94|17748.94|17826.97|17746.97|10
1721407430000|2024-07-19 16:43:50|17827.43|17747.43|17826.01|17746.01|17828|17748|17826.01|17746.01|10
1721407440000|2024-07-19 16:44:00|17825.72|17745.72|17826.05|17746.05|17826.57|17746.57|17825.66|17745.66|10
1721407450000|2024-07-19 16:44:10|17826.7|17746.7|17827.46|17747.46|17827.75|17747.75|17826.59|17746.59|10
1721407460000|2024-07-19 16:44:20|17827.3|17747.3|17829.4|17749.4|17829.4|17749.4|17827.3|17747.3|9
1721407470000|2024-07-19 16:44:30|17829.74|17749.74|17829.88|17749.88|17829.95|17749.95|17829.6|17749.6|10
1721407480000|2024-07-19 16:44:40|17829.89|17749.89|17830.08|17750.08|17830.32|17750.32|17829.49|17749.49|10
1721407490000|2024-07-19 16:44:50|17829.42|17749.42|17827.26|17747.26|17829.42|17749.42|17826.82|17746.82|10
1721407500000|2024-07-19 16:45:00|17827.21|17747.21|17822.4|17742.4|17827.21|17747.21|17822.4|17742.4|10
1721407510000|2024-07-19 16:45:10|17822.23|17742.23|17811.51|17731.51|17822.23|17742.23|17811.51|17731.51|10
1721407520000|2024-07-19 16:45:20|17810.62|17730.62|17809.14|17729.14|17810.87|17730.87|17808.9|17728.9|10
1721407530000|2024-07-19 16:45:30|17808.7|17728.7|17806.21|17726.21|17808.7|17728.7|17805.79|17725.79|10
1721407540000|2024-07-19 16:45:40|17806.68|17726.68|17807.55|17727.55|17808.36|17728.36|17806.68|17726.68|10
1721407550000|2024-07-19 16:45:50|17807.31|17727.31|17805.47|17725.47|17807.31|17727.31|17805.3|17725.3|10
1721407560000|2024-07-19 16:46:00|17805.34|17725.34|17804.54|17724.54|17806.53|17726.53|17804.46|17724.46|10
1721407570000|2024-07-19 16:46:10|17805.08|17725.08|17802.17|17722.17|17805.08|17725.08|17802.17|17722.17|10
1721407580000|2024-07-19 16:46:20|17801.53|17721.53|17789.11|17709.11|17801.53|17721.53|17789.11|17709.11|10
1721407590000|2024-07-19 16:46:30|17788.4|17708.4|17786.85|17706.85|17788.4|17708.4|17786.22|17706.22|10
1721407600000|2024-07-19 16:46:40|17786.57|17706.57|17786.64|17706.64|17787.25|17707.25|17786.04|17706.04|10
1721407610000|2024-07-19 16:46:50|17787.27|17707.27|17785.67|17705.67|17787.27|17707.27|17785.67|17705.67|10
1721407620000|2024-07-19 16:47:00|17785.74|17705.74|17784.29|17704.29|17787.11|17707.11|17784.29|17704.29|10
1721407630000|2024-07-19 16:47:10|17780.21|17700.21|17776.51|17696.51|17780.21|17700.21|17776.51|17696.51|10
1721407640000|2024-07-19 16:47:20|17775.34|17695.34|17772.12|17692.12|17775.34|17695.34|17772.12|17692.12|10
1721407650000|2024-07-19 16:47:30|17771.82|17691.82|17772.42|17692.42|17772.42|17692.42|17771.64|17691.64|10
1721407660000|2024-07-19 16:47:40|17772.9|17692.9|17772.54|17692.54|17772.95|17692.95|17772.41|17692.41|10
1721407670000|2024-07-19 16:47:50|17772.41|17692.41|17774.01|17694.01|17774.01|17694.01|17772.01|17692.01|10
1721407680000|2024-07-19 16:48:00|17774.61|17694.61|17779.27|17699.27|17779.39|17699.39|17774.58|17694.58|10
1721407690000|2024-07-19 16:48:10|17779.53|17699.53|17786.76|17706.76|17786.76|17706.76|17779.53|17699.53|10
1721407700000|2024-07-19 16:48:20|17786.93|17706.93|17785.87|17705.87|17786.93|17706.93|17785.61|17705.61|9
1721407710000|2024-07-19 16:48:30|17786.53|17706.53|17787.75|17707.75|17788.07|17708.07|17786.53|17706.53|10
1721407720000|2024-07-19 16:48:40|17788.26|17708.26|17792.13|17712.13|17792.13|17712.13|17788.22|17708.22|10
1721407730000|2024-07-19 16:48:50|17792.05|17712.05|17792.5|17712.5|17792.5|17712.5|17791.11|17711.11|10
1721407740000|2024-07-19 16:49:00|17793.13|17713.13|17792.77|17712.77|17793.48|17713.48|17792.77|17712.77|10
1721407750000|2024-07-19 16:49:10|17792.89|17712.89|17791.34|17711.34|17792.89|17712.89|17791.34|17711.34|8
1721407760000|2024-07-19 16:49:20|17791.6|17711.6|17791.78|17711.78|17792.59|17712.59|17791.41|17711.41|10
1721407770000|2024-07-19 16:49:30|17791.83|17711.83|17796.16|17716.16|17796.16|17716.16|17791.83|17711.83|10
1721407780000|2024-07-19 16:49:40|17796.97|17716.97|17800.82|17720.82|17800.93|17720.93|17796.9|17716.9|10
1721407790000|2024-07-19 16:49:50|17800.88|17720.88|17804.48|17724.48|17804.48|17724.48|17800.88|17720.88|10
1721407800000|2024-07-19 16:50:00|17803.88|17723.88|17802.93|17722.93|17804.6|17724.6|17802.93|17722.93|10
1721407810000|2024-07-19 16:50:10|17802.17|17722.17|17799.93|17719.93|17802.87|17722.87|17799.93|17719.93|10
1721407820000|2024-07-19 16:50:20|17800.12|17720.12|17799.69|17719.69|17800.12|17720.12|17799.69|17719.69|9
1721407830000|2024-07-19 16:50:30|17799.45|17719.45|17802.36|17722.36|17802.36|17722.36|17799.29|17719.29|10
1721407840000|2024-07-19 16:50:40|17802.7|17722.7|17802.56|17722.56|17804.05|17724.05|17802.36|17722.36|10
1721407850000|2024-07-19 16:50:50|17802.23|17722.23|17804.16|17724.16|17804.16|17724.16|17802.23|17722.23|10
1721407860000|2024-07-19 16:51:00|17804.14|17724.14|17806.82|17726.82|17807.71|17727.71|17804.14|17724.14|10
1721407870000|2024-07-19 16:51:10|17806.73|17726.73|17802.93|17722.93|17806.73|17726.73|17802.93|17722.93|10
1721407880000|2024-07-19 16:51:20|17801.61|17721.61|17796.2|17716.2|17801.61|17721.61|17796.2|17716.2|10
1721407890000|2024-07-19 16:51:30|17796.37|17716.37|17789.91|17709.91|17796.37|17716.37|17789.91|17709.91|10
1721407900000|2024-07-19 16:51:40|17790.2|17710.2|17788.24|17708.24|17790.22|17710.22|17788.13|17708.13|9
1721407910000|2024-07-19 16:51:50|17787.55|17707.55|17787.42|17707.42|17787.55|17707.55|17786.48|17706.48|10
1721407920000|2024-07-19 16:52:00|17787.75|17707.75|17787.46|17707.46|17787.75|17707.75|17787.46|17707.46|3
1721407930000|2024-07-19 16:52:10|17789.42|17709.42|17786.56|17706.56|17789.42|17709.42|17786.56|17706.56|10
1721407940000|2024-07-19 16:52:20|17786.26|17706.26|17784.31|17704.31|17786.43|17706.43|17784.21|17704.21|10
1721407950000|2024-07-19 16:52:30|17783.57|17703.57|17783.92|17703.92|17784.79|17704.79|17782.25|17702.25|10
1721407960000|2024-07-19 16:52:40|17783.35|17703.35|17783.77|17703.77|17784.1|17704.1|17783.15|17703.15|10
1721407970000|2024-07-19 16:52:50|17783.8|17703.8|17783.78|17703.78|17783.94|17703.94|17783.46|17703.46|10
1721407980000|2024-07-19 16:53:00|17782.87|17702.87|17782.48|17702.48|17782.87|17702.87|17781.71|17701.71|10
1721407990000|2024-07-19 16:53:10|17782.63|17702.63|17784.27|17704.27|17784.27|17704.27|17782.63|17702.63|9
1721408000000|2024-07-19 16:53:20|17785.17|17705.17|17783.01|17703.01|17785.17|17705.17|17783.01|17703.01|10
1721408010000|2024-07-19 16:53:30|17777.54|17697.54|17775.62|17695.62|17777.54|17697.54|17775.04|17695.04|10
1721408020000|2024-07-19 16:53:40|17775.19|17695.19|17774.5|17694.5|17775.58|17695.58|17774.26|17694.26|9
1721408030000|2024-07-19 16:53:50|17774.25|17694.25|17774.86|17694.86|17774.86|17694.86|17773.84|17693.84|10
1721408040000|2024-07-19 16:54:00|17774.91|17694.91|17776.2|17696.2|17776.2|17696.2|17774.89|17694.89|10
1721408050000|2024-07-19 16:54:10|17776.56|17696.56|17779.54|17699.54|17779.54|17699.54|17776.56|17696.56|10
1721408060000|2024-07-19 16:54:20|17780.1|17700.1|17776.07|17696.07|17780.1|17700.1|17776.07|17696.07|10
1721408070000|2024-07-19 16:54:30|17776.49|17696.49|17773.99|17693.99|17776.49|17696.49|17773.69|17693.69|10
1721408080000|2024-07-19 16:54:40|17774.05|17694.05|17774.58|17694.58|17774.58|17694.58|17774.03|17694.03|10
1721408090000|2024-07-19 16:54:50|17774.7|17694.7|17776.02|17696.02|17776.03|17696.03|17774.28|17694.28|10
1721408100000|2024-07-19 16:55:00|17776.25|17696.25|17777.13|17697.13|17777.26|17697.26|17775.87|17695.87|10
1721408110000|2024-07-19 16:55:10|17777.34|17697.34|17779.97|17699.97|17779.97|17699.97|17776.74|17696.74|8
1721408120000|2024-07-19 16:55:20|17780.01|17700.01|17781.79|17701.79|17781.79|17701.79|17780.01|17700.01|10
1721408130000|2024-07-19 16:55:30|17781.96|17701.96|17783.34|17703.34|17783.34|17703.34|17781.81|17701.81|9
1721408140000|2024-07-19 16:55:40|17784.06|17704.06|17784.66|17704.66|17784.79|17704.79|17784.06|17704.06|10
1721408150000|2024-07-19 16:55:50|17784.72|17704.72|17785.54|17705.54|17785.71|17705.71|17784.7|17704.7|9
1721408160000|2024-07-19 16:56:00|17785.46|17705.46|17787.59|17707.59|17787.63|17707.63|17785.46|17705.46|10
1721408170000|2024-07-19 16:56:10|17786.89|17706.89|17786.57|17706.57|17787.07|17707.07|17786.57|17706.57|10
1721408180000|2024-07-19 16:56:20|17786.31|17706.31|17784.45|17704.45|17786.59|17706.59|17784.45|17704.45|10
1721408190000|2024-07-19 16:56:30|17784.49|17704.49|17787.85|17707.85|17787.85|17707.85|17784.49|17704.49|9
1721408200000|2024-07-19 16:56:40|17787.8|17707.8|17787.5|17707.5|17787.93|17707.93|17787.38|17707.38|10
1721408210000|2024-07-19 16:56:50|17788.14|17708.14|17787.97|17707.97|17788.41|17708.41|17787.97|17707.97|10
1721408220000|2024-07-19 16:57:00|17788.63|17708.63|17787.45|17707.45|17788.63|17708.63|17786.8|17706.8|9
1721408230000|2024-07-19 16:57:10|17787.32|17707.32|17785.73|17705.73|17787.43|17707.43|17785.39|17705.39|10
1721408240000|2024-07-19 16:57:20|17785.01|17705.01|17785.7|17705.7|17785.92|17705.92|17784.94|17704.94|10
1721408250000|2024-07-19 16:57:30|17785.02|17705.02|17789.18|17709.18|17789.18|17709.18|17784.72|17704.72|10
1721408260000|2024-07-19 16:57:40|17788.83|17708.83|17793.86|17713.86|17794.13|17714.13|17788.83|17708.83|10
1721408270000|2024-07-19 16:57:50|17794.35|17714.35|17794.99|17714.99|17795.45|17715.45|17794.35|17714.35|9
1721408280000|2024-07-19 16:58:00|17794.82|17714.82|17794.95|17714.95|17795.11|17715.11|17794.3|17714.3|10
1721408290000|2024-07-19 16:58:10|17795.1|17715.1|17795.46|17715.46|17795.46|17715.46|17795.01|17715.01|10
1721408300000|2024-07-19 16:58:20|17795.69|17715.69|17797.5|17717.5|17797.53|17717.53|17795.55|17715.55|10
1721408310000|2024-07-19 16:58:30|17797.41|17717.41|17799.11|17719.11|17799.49|17719.49|17797.41|17717.41|10
1721408320000|2024-07-19 16:58:40|17798.91|17718.91|17798.12|17718.12|17799.4|17719.4|17798.12|17718.12|9
1721408330000|2024-07-19 16:58:50|17798.41|17718.41|17797.87|17717.87|17798.72|17718.72|17797.87|17717.87|8
1721408340000|2024-07-19 16:59:00|17797.31|17717.31|17795.68|17715.68|17797.87|17717.87|17795.68|17715.68|10
1721408350000|2024-07-19 16:59:10|17795.36|17715.36|17795.71|17715.71|17796.13|17716.13|17794.93|17714.93|10
1721408360000|2024-07-19 16:59:20|17795.35|17715.35|17789.93|17709.93|17795.37|17715.37|17789.93|17709.93|10
1721408370000|2024-07-19 16:59:30|17789.69|17709.69|17790.46|17710.46|17790.46|17710.46|17789.56|17709.56|10
1721408380000|2024-07-19 16:59:40|17790.3|17710.3|17790.63|17710.63|17790.63|17710.63|17789.72|17709.72|10
1721408390000|2024-07-19 16:59:50|17790.6|17710.6|17789.65|17709.65|17790.85|17710.85|17788.71|17708.71|10
1721408400000|2024-07-19 17:00:00|17789.3|17709.3|17790.54|17710.54|17790.61|17710.61|17789.3|17709.3|10
1721408410000|2024-07-19 17:00:10|17790.47|17710.47|17792.02|17712.02|17792.02|17712.02|17790.08|17710.08|9
1721408420000|2024-07-19 17:00:20|17792.29|17712.29|17788.49|17708.49|17792.53|17712.53|17788.15|17708.15|9
1721408430000|2024-07-19 17:00:30|17787.94|17707.94|17788.18|17708.18|17788.87|17708.87|17787.94|17707.94|10
1721408440000|2024-07-19 17:00:40|17788.78|17708.78|17787.34|17707.34|17788.94|17708.94|17787.3|17707.3|10
1721408450000|2024-07-19 17:00:50|17787.56|17707.56|17787.26|17707.26|17787.85|17707.85|17786.55|17706.55|10
1721408460000|2024-07-19 17:01:00|17787.22|17707.22|17788.02|17708.02|17788.36|17708.36|17786.98|17706.98|10
1721408470000|2024-07-19 17:01:10|17789.2|17709.2|17788.87|17708.87|17790.01|17710.01|17788.87|17708.87|10
1721408480000|2024-07-19 17:01:20|17788.99|17708.99|17787.39|17707.39|17789.24|17709.24|17787.39|17707.39|10
1721408490000|2024-07-19 17:01:30|17787.53|17707.53|17786.76|17706.76|17787.81|17707.81|17786.74|17706.74|10
1721408500000|2024-07-19 17:01:40|17786.95|17706.95|17782.64|17702.64|17786.95|17706.95|17782.64|17702.64|10
1721408510000|2024-07-19 17:01:50|17782.31|17702.31|17780.58|17700.58|17782.31|17702.31|17780.29|17700.29|10
1721408520000|2024-07-19 17:02:00|17781.15|17701.15|17776.66|17696.66|17781.15|17701.15|17776.66|17696.66|10
1721408530000|2024-07-19 17:02:10|17775.7|17695.7|17772.24|17692.24|17775.7|17695.7|17771.87|17691.87|10
1721408540000|2024-07-19 17:02:20|17772.14|17692.14|17767.5|17687.5|17772.3|17692.3|17767.5|17687.5|10
1721408550000|2024-07-19 17:02:30|17767.25|17687.25|17765.54|17685.54|17767.25|17687.25|17765.37|17685.37|10
1721408560000|2024-07-19 17:02:40|17765.5|17685.5|17764.5|17684.5|17765.5|17685.5|17764.01|17684.01|10
1721408570000|2024-07-19 17:02:50|17763.67|17683.67|17760.15|17680.15|17763.67|17683.67|17758.93|17678.93|10
1721408580000|2024-07-19 17:03:00|17760.09|17680.09|17753.64|17673.64|17760.09|17680.09|17753.64|17673.64|10
1721408590000|2024-07-19 17:03:10|17753.45|17673.45|17754.94|17674.94|17754.94|17674.94|17752.45|17672.45|10
1721408600000|2024-07-19 17:03:20|17755.12|17675.12|17759.13|17679.13|17759.13|17679.13|17755.03|17675.03|10
1721408610000|2024-07-19 17:03:30|17758.55|17678.55|17762.97|17682.97|17762.97|17682.97|17758.55|17678.55|10
1721408620000|2024-07-19 17:03:40|17762.8|17682.8|17761.4|17681.4|17762.8|17682.8|17760.9|17680.9|10
1721408630000|2024-07-19 17:03:50|17760.81|17680.81|17756.59|17676.59|17760.81|17680.81|17756.59|17676.59|10
1721408640000|2024-07-19 17:04:00|17756.21|17676.21|17755.53|17675.53|17756.21|17676.21|17755.39|17675.39|10
1721408650000|2024-07-19 17:04:10|17755.27|17675.27|17753.08|17673.08|17755.27|17675.27|17752.93|17672.93|10
1721408660000|2024-07-19 17:04:20|17753.3|17673.3|17754.4|17674.4|17754.4|17674.4|17753.21|17673.21|10
1721408670000|2024-07-19 17:04:30|17754.58|17674.58|17754.42|17674.42|17754.62|17674.62|17754.42|17674.42|8
1721408680000|2024-07-19 17:04:40|17754.32|17674.32|17754.2|17674.2|17755.36|17675.36|17754.2|17674.2|10
1721408690000|2024-07-19 17:04:50|17754.14|17674.14|17754.62|17674.62|17754.88|17674.88|17754.14|17674.14|9
1721408700000|2024-07-19 17:05:00|17754.03|17674.03|17753.77|17673.77|17756.18|17676.18|17753.26|17673.26|10
1721408710000|2024-07-19 17:05:10|17754.2|17674.2|17755.28|17675.28|17755.28|17675.28|17754.2|17674.2|10
1721408720000|2024-07-19 17:05:20|17755.66|17675.66|17756.1|17676.1|17756.69|17676.69|17755.6|17675.6|9
1721408730000|2024-07-19 17:05:30|17756.15|17676.15|17754.33|17674.33|17756.36|17676.36|17754.33|17674.33|10
1721408740000|2024-07-19 17:05:40|17754.23|17674.23|17754.63|17674.63|17755.19|17675.19|17753.94|17673.94|10
1721408750000|2024-07-19 17:05:50|17755.23|17675.23|17753.21|17673.21|17755.65|17675.65|17753.21|17673.21|9
1721408760000|2024-07-19 17:06:00|17753.61|17673.61|17758.27|17678.27|17759.18|17679.18|17753.61|17673.61|10
1721408770000|2024-07-19 17:06:10|17757.43|17677.43|17759.06|17679.06|17759.06|17679.06|17756.39|17676.39|10
1721408780000|2024-07-19 17:06:20|17759.11|17679.11|17763.96|17683.96|17763.96|17683.96|17759.11|17679.11|10
1721408790000|2024-07-19 17:06:30|17763.97|17683.97|17763.85|17683.85|17764.81|17684.81|17763.83|17683.83|10
1721408800000|2024-07-19 17:06:40|17763.25|17683.25|17761.4|17681.4|17763.47|17683.47|17761.23|17681.23|10
1721408810000|2024-07-19 17:06:50|17760.17|17680.17|17759.41|17679.41|17760.41|17680.41|17759.33|17679.33|10
1721408820000|2024-07-19 17:07:00|17759.04|17679.04|17754.37|17674.37|17759.04|17679.04|17754.37|17674.37|10
1721408830000|2024-07-19 17:07:10|17753.95|17673.95|17750.5|17670.5|17754.02|17674.02|17750.5|17670.5|9
1721408840000|2024-07-19 17:07:20|17750.03|17670.03|17748.44|17668.44|17750.11|17670.11|17748.33|17668.33|10
1721408850000|2024-07-19 17:07:30|17748.51|17668.51|17743.53|17663.53|17748.51|17668.51|17743.53|17663.53|10
1721408860000|2024-07-19 17:07:40|17743.32|17663.32|17744.92|17664.92|17745.01|17665.01|17743.29|17663.29|10
1721408870000|2024-07-19 17:07:50|17745.24|17665.24|17745.72|17665.72|17745.74|17665.74|17745.16|17665.16|10
1721408880000|2024-07-19 17:08:00|17746.22|17666.22|17749|17669|17749|17669|17746.01|17666.01|10
1721408890000|2024-07-19 17:08:10|17749.54|17669.54|17751.57|17671.57|17751.57|17671.57|17749.54|17669.54|10
1721408900000|2024-07-19 17:08:20|17751.79|17671.79|17749.85|17669.85|17751.99|17671.99|17749.85|17669.85|10
1721408910000|2024-07-19 17:08:30|17749.82|17669.82|17748.62|17668.62|17750.04|17670.04|17748.62|17668.62|10
1721408920000|2024-07-19 17:08:40|17748.51|17668.51|17750.61|17670.61|17750.61|17670.61|17747.99|17667.99|10
1721408930000|2024-07-19 17:08:50|17751.09|17671.09|17752.03|17672.03|17752.03|17672.03|17751.09|17671.09|10
1721408940000|2024-07-19 17:09:00|17751.89|17671.89|17752.94|17672.94|17752.94|17672.94|17751.23|17671.23|10
1721408950000|2024-07-19 17:09:10|17752.64|17672.64|17753.15|17673.15|17753.32|17673.32|17752.64|17672.64|10
1721408960000|2024-07-19 17:09:20|17753.22|17673.22|17752.72|17672.72|17753.22|17673.22|17752.72|17672.72|10
1721408970000|2024-07-19 17:09:30|17752.81|17672.81|17755.62|17675.62|17755.62|17675.62|17752.77|17672.77|10
1721408980000|2024-07-19 17:09:40|17755.77|17675.77|17756.72|17676.72|17756.72|17676.72|17755.54|17675.54|10
1721408990000|2024-07-19 17:09:50|17756.61|17676.61|17758.83|17678.83|17758.83|17678.83|17756.61|17676.61|10
1721409000000|2024-07-19 17:10:00|17759.33|17679.33|17760.57|17680.57|17760.57|17680.57|17759.03|17679.03|10
1721409010000|2024-07-19 17:10:10|17760.64|17680.64|17765.95|17685.95|17765.95|17685.95|17760.43|17680.43|10
1721409020000|2024-07-19 17:10:20|17766.02|17686.02|17772.53|17692.53|17772.54|17692.54|17766.02|17686.02|10
1721409030000|2024-07-19 17:10:30|17773.68|17693.68|17776.7|17696.7|17776.7|17696.7|17773.22|17693.22|10
1721409040000|2024-07-19 17:10:40|17778.38|17698.38|17778.48|17698.48|17779.15|17699.15|17778.35|17698.35|10
1721409050000|2024-07-19 17:10:50|17777.07|17697.07|17789.72|17709.72|17789.72|17709.72|17777.07|17697.07|10
1721409060000|2024-07-19 17:11:00|17789.6|17709.6|17785.14|17705.14|17789.6|17709.6|17785.14|17705.14|10
1721409070000|2024-07-19 17:11:10|17783.38|17703.38|17779.43|17699.43|17783.38|17703.38|17779.43|17699.43|10
1721409080000|2024-07-19 17:11:20|17779.45|17699.45|17776.33|17696.33|17779.45|17699.45|17776.33|17696.33|10
1721409090000|2024-07-19 17:11:30|17773.52|17693.52|17772.79|17692.79|17773.52|17693.52|17772.13|17692.13|7
1721409100000|2024-07-19 17:11:40|17772.6|17692.6|17768.95|17688.95|17772.6|17692.6|17767.99|17687.99|10
1721409110000|2024-07-19 17:11:50|17768.17|17688.17|17764.88|17684.88|17768.17|17688.17|17764.88|17684.88|9
1721409120000|2024-07-19 17:12:00|17762.8|17682.8|17759.94|17679.94|17763.46|17683.46|17759.94|17679.94|10
1721409130000|2024-07-19 17:12:10|17759.74|17679.74|17755.85|17675.85|17759.74|17679.74|17755.85|17675.85|10
1721409140000|2024-07-19 17:12:20|17755.18|17675.18|17751.92|17671.92|17755.53|17675.53|17751.92|17671.92|10
1721409150000|2024-07-19 17:12:30|17751.39|17671.39|17751.65|17671.65|17751.65|17671.65|17750.89|17670.89|10
1721409160000|2024-07-19 17:12:40|17751.55|17671.55|17754.3|17674.3|17754.3|17674.3|17751.37|17671.37|10
1721409170000|2024-07-19 17:12:50|17753.88|17673.88|17757.38|17677.38|17757.49|17677.49|17753.54|17673.54|10
1721409180000|2024-07-19 17:13:00|17758.2|17678.2|17762.22|17682.22|17762.22|17682.22|17758.2|17678.2|10
1721409190000|2024-07-19 17:13:10|17762.34|17682.34|17764.44|17684.44|17764.46|17684.46|17762.34|17682.34|10
1721409200000|2024-07-19 17:13:20|17764.51|17684.51|17768.13|17688.13|17768.13|17688.13|17764.51|17684.51|10
1721409210000|2024-07-19 17:13:30|17767.85|17687.85|17767.49|17687.49|17768.45|17688.45|17767.49|17687.49|10
1721409220000|2024-07-19 17:13:40|17767.57|17687.57|17764.56|17684.56|17767.57|17687.57|17764.56|17684.56|9
1721409230000|2024-07-19 17:13:50|17764.6|17684.6|17765.06|17685.06|17765.53|17685.53|17764.6|17684.6|9
1721409240000|2024-07-19 17:14:00|17765.29|17685.29|17763.93|17683.93|17765.7|17685.7|17763.93|17683.93|10
1721409250000|2024-07-19 17:14:10|17763.89|17683.89|17763|17683|17763.89|17683.89|17762.58|17682.58|10
1721409260000|2024-07-19 17:14:20|17762.77|17682.77|17765.07|17685.07|17765.07|17685.07|17762.77|17682.77|10
1721409270000|2024-07-19 17:14:30|17765.11|17685.11|17764.97|17684.97|17765.12|17685.12|17764.56|17684.56|9
1721409280000|2024-07-19 17:14:40|17765.25|17685.25|17767.8|17687.8|17767.88|17687.88|17765.24|17685.24|10
1721409290000|2024-07-19 17:14:50|17767.72|17687.72|17768.02|17688.02|17768.1|17688.1|17767.45|17687.45|10
1721409300000|2024-07-19 17:15:00|17767.22|17687.22|17767.18|17687.18|17767.22|17687.22|17765.8|17685.8|10
1721409310000|2024-07-19 17:15:10|17767.88|17687.88|17768.23|17688.23|17769.01|17689.01|17767.88|17687.88|10
1721409320000|2024-07-19 17:15:20|17768.42|17688.42|17767.93|17687.93|17768.42|17688.42|17767.83|17687.83|8
1721409330000|2024-07-19 17:15:30|17767.98|17687.98|17766.56|17686.56|17767.98|17687.98|17766.27|17686.27|9
1721409340000|2024-07-19 17:15:40|17767.1|17687.1|17769.1|17689.1|17769.1|17689.1|17767.1|17687.1|9
1721409350000|2024-07-19 17:15:50|17768.59|17688.59|17768.64|17688.64|17768.64|17688.64|17767.97|17687.97|10
1721409360000|2024-07-19 17:16:00|17768.84|17688.84|17770.23|17690.23|17770.23|17690.23|17768.81|17688.81|10
1721409370000|2024-07-19 17:16:10|17770.27|17690.27|17771.14|17691.14|17771.32|17691.32|17770.14|17690.14|10
1721409380000|2024-07-19 17:16:20|17771.99|17691.99|17772.46|17692.46|17772.46|17692.46|17771.79|17691.79|10
1721409390000|2024-07-19 17:16:30|17772.28|17692.28|17772.56|17692.56|17772.84|17692.84|17772.28|17692.28|10
1721409400000|2024-07-19 17:16:40|17772.52|17692.52|17771.94|17691.94|17772.52|17692.52|17771.07|17691.07|10
1721409410000|2024-07-19 17:16:50|17771.81|17691.81|17771.57|17691.57|17772.13|17692.13|17771.46|17691.46|8
1721409420000|2024-07-19 17:17:00|17771.68|17691.68|17772.13|17692.13|17772.13|17692.13|17771.64|17691.64|9
1721409430000|2024-07-19 17:17:10|17771.99|17691.99|17770.86|17690.86|17772.03|17692.03|17770.86|17690.86|9
1721409440000|2024-07-19 17:17:20|17770.18|17690.18|17770.74|17690.74|17770.88|17690.88|17770.18|17690.18|9
1721409450000|2024-07-19 17:17:30|17771.22|17691.22|17770.56|17690.56|17771.85|17691.85|17770.56|17690.56|10
1721409460000|2024-07-19 17:17:40|17770.47|17690.47|17770.34|17690.34|17770.51|17690.51|17769.82|17689.82|10
1721409470000|2024-07-19 17:17:50|17770.38|17690.38|17770.74|17690.74|17770.74|17690.74|17770.31|17690.31|9
1721409480000|2024-07-19 17:18:00|17770.69|17690.69|17770.8|17690.8|17771.09|17691.09|17770.57|17690.57|10
1721409490000|2024-07-19 17:18:10|17770.77|17690.77|17771.88|17691.88|17771.9|17691.9|17770.77|17690.77|10
1721409500000|2024-07-19 17:18:20|17771.19|17691.19|17771.48|17691.48|17771.83|17691.83|17771.19|17691.19|8
1721409510000|2024-07-19 17:18:30|17771.29|17691.29|17770.11|17690.11|17771.29|17691.29|17770.01|17690.01|10
1721409520000|2024-07-19 17:18:40|17770.1|17690.1|17769.65|17689.65|17770.36|17690.36|17769.65|17689.65|8
1721409530000|2024-07-19 17:18:50|17769.16|17689.16|17766.01|17686.01|17769.16|17689.16|17765.86|17685.86|10
1721409540000|2024-07-19 17:19:00|17765.9|17685.9|17764.56|17684.56|17765.9|17685.9|17763.72|17683.72|10
1721409550000|2024-07-19 17:19:10|17764.64|17684.64|17767.54|17687.54|17767.54|17687.54|17764.64|17684.64|10
1721409560000|2024-07-19 17:19:20|17767.63|17687.63|17771.48|17691.48|17771.48|17691.48|17767.63|17687.63|10
1721409570000|2024-07-19 17:19:30|17771.5|17691.5|17771.54|17691.54|17772.01|17692.01|17771.5|17691.5|10
1721409580000|2024-07-19 17:19:40|17772.18|17692.18|17772.44|17692.44|17772.47|17692.47|17771.42|17691.42|10
1721409590000|2024-07-19 17:19:50|17772.43|17692.43|17774.58|17694.58|17774.8|17694.8|17772.43|17692.43|10
1721409600000|2024-07-19 17:20:00|17774.89|17694.89|17777.31|17697.31|17777.31|17697.31|17774.89|17694.89|10
1721409610000|2024-07-19 17:20:10|17777.48|17697.48|17778.48|17698.48|17778.48|17698.48|17777.29|17697.29|10
1721409620000|2024-07-19 17:20:20|17778.87|17698.87|17780.73|17700.73|17782.19|17702.19|17778.43|17698.43|8
1721409630000|2024-07-19 17:20:30|17781.39|17701.39|17786.83|17706.83|17786.95|17706.95|17781.39|17701.39|9
1721409640000|2024-07-19 17:20:40|17786.82|17706.82|17791.49|17711.49|17791.49|17711.49|17786.82|17706.82|10
1721409650000|2024-07-19 17:20:50|17791.47|17711.47|17787.73|17707.73|17791.88|17711.88|17787.73|17707.73|10
1721409660000|2024-07-19 17:21:00|17787.99|17707.99|17789.56|17709.56|17789.56|17709.56|17787.99|17707.99|10
1721409670000|2024-07-19 17:21:10|17790.51|17710.51|17791.98|17711.98|17792.37|17712.37|17790.51|17710.51|9
1721409680000|2024-07-19 17:21:20|17792.03|17712.03|17794.62|17714.62|17794.94|17714.94|17792.03|17712.03|10
1721409690000|2024-07-19 17:21:30|17794.55|17714.55|17795.07|17715.07|17795.25|17715.25|17794.25|17714.25|10
1721409700000|2024-07-19 17:21:40|17795.65|17715.65|17798.61|17718.61|17798.9|17718.9|17795.65|17715.65|9
1721409710000|2024-07-19 17:21:50|17798.76|17718.76|17798.97|17718.97|17799.25|17719.25|17798.76|17718.76|9
1721409720000|2024-07-19 17:22:00|17798.98|17718.98|17798.79|17718.79|17799.26|17719.26|17797.37|17717.37|10
1721409730000|2024-07-19 17:22:10|17799.13|17719.13|17797.09|17717.09|17799.35|17719.35|17797.07|17717.07|10
1721409740000|2024-07-19 17:22:20|17796.8|17716.8|17796.3|17716.3|17797.12|17717.12|17796.28|17716.28|8
1721409750000|2024-07-19 17:22:30|17796.51|17716.51|17797.36|17717.36|17797.36|17717.36|17796.09|17716.09|10
1721409760000|2024-07-19 17:22:40|17798.09|17718.09|17799.34|17719.34|17799.34|17719.34|17798.09|17718.09|10
1721409770000|2024-07-19 17:22:50|17798.97|17718.97|17796.25|17716.25|17799.17|17719.17|17796.25|17716.25|9
1721409780000|2024-07-19 17:23:00|17797.53|17717.53|17800.22|17720.22|17800.82|17720.82|17796.58|17716.58|10
1721409790000|2024-07-19 17:23:10|17800.57|17720.57|17802.72|17722.72|17802.72|17722.72|17800.04|17720.04|10
1721409800000|2024-07-19 17:23:20|17802.78|17722.78|17805.13|17725.13|17805.79|17725.79|17802.78|17722.78|10
1721409810000|2024-07-19 17:23:30|17805.76|17725.76|17811.11|17731.11|17811.11|17731.11|17805.76|17725.76|10
1721409820000|2024-07-19 17:23:40|17811.23|17731.23|17814.48|17734.48|17814.48|17734.48|17810.47|17730.47|10
1721409830000|2024-07-19 17:23:50|17816.78|17736.78|17817.46|17737.46|17817.46|17737.46|17815.9|17735.9|10
1721409840000|2024-07-19 17:24:00|17817.2|17737.2|17825.62|17745.62|17825.62|17745.62|17817.2|17737.2|10
1721409850000|2024-07-19 17:24:10|17829.8|17749.8|17835.35|17755.35|17835.35|17755.35|17829.76|17749.76|10
1721409860000|2024-07-19 17:24:20|17839.49|17759.49|17843.54|17763.54|17843.57|17763.57|17839.49|17759.49|10
1721409870000|2024-07-19 17:24:30|17845.4|17765.4|17846.12|17766.12|17847.14|17767.14|17845.4|17765.4|10
1721409880000|2024-07-19 17:24:40|17845.34|17765.34|17842.87|17762.87|17845.34|17765.34|17842.72|17762.72|10
1721409890000|2024-07-19 17:24:50|17843.04|17763.04|17845.89|17765.89|17845.89|17765.89|17842.9|17762.9|10
1721409900000|2024-07-19 17:25:00|17845.59|17765.59|17849.84|17769.84|17850.44|17770.44|17845.59|17765.59|9
1721409910000|2024-07-19 17:25:10|17850.31|17770.31|17846.03|17766.03|17850.31|17770.31|17846.03|17766.03|10
1721409920000|2024-07-19 17:25:20|17845.22|17765.22|17839.47|17759.47|17845.22|17765.22|17839.47|17759.47|10
1721409930000|2024-07-19 17:25:30|17839.66|17759.66|17834.43|17754.43|17839.66|17759.66|17834.43|17754.43|10
1721409940000|2024-07-19 17:25:40|17832.84|17752.84|17831.74|17751.74|17832.84|17752.84|17831.22|17751.22|10
1721409950000|2024-07-19 17:25:50|17831.51|17751.51|17833.43|17753.43|17833.43|17753.43|17831.51|17751.51|10
1721409960000|2024-07-19 17:26:00|17830.21|17750.21|17831.45|17751.45|17831.45|17751.45|17829.95|17749.95|10
1721409970000|2024-07-19 17:26:10|17831.23|17751.23|17829.74|17749.74|17831.23|17751.23|17829.74|17749.74|10
1721409980000|2024-07-19 17:26:20|17830.04|17750.04|17826.46|17746.46|17830.04|17750.04|17826.46|17746.46|10
1721409990000|2024-07-19 17:26:30|17826.29|17746.29|17823.9|17743.9|17826.29|17746.29|17822.92|17742.92|10
1721410000000|2024-07-19 17:26:40|17823.96|17743.96|17821.24|17741.24|17823.96|17743.96|17821.24|17741.24|10
1721410010000|2024-07-19 17:26:50|17821.09|17741.09|17820.95|17740.95|17821.52|17741.52|17820.7|17740.7|10
1721410020000|2024-07-19 17:27:00|17820.96|17740.96|17821.23|17741.23|17821.23|17741.23|17820.02|17740.02|10
1721410030000|2024-07-19 17:27:10|17821.66|17741.66|17818.37|17738.37|17822.75|17742.75|17818.37|17738.37|10
1721410040000|2024-07-19 17:27:20|17818.51|17738.51|17814.37|17734.37|17818.51|17738.51|17814.37|17734.37|10
1721410050000|2024-07-19 17:27:30|17814.46|17734.46|17811.15|17731.15|17814.46|17734.46|17811.15|17731.15|10
1721410060000|2024-07-19 17:27:40|17810.57|17730.57|17810|17730|17810.67|17730.67|17808.68|17728.68|10
1721410070000|2024-07-19 17:27:50|17809.96|17729.96|17808.76|17728.76|17809.96|17729.96|17808.7|17728.7|10
1721410080000|2024-07-19 17:28:00|17808.77|17728.77|17809.5|17729.5|17809.5|17729.5|17807.76|17727.76|10
1721410090000|2024-07-19 17:28:10|17809.25|17729.25|17808.26|17728.26|17810.69|17730.69|17808.26|17728.26|10
1721410100000|2024-07-19 17:28:20|17807.9|17727.9|17805.87|17725.87|17807.9|17727.9|17805.22|17725.22|10
1721410110000|2024-07-19 17:28:30|17805.82|17725.82|17804.15|17724.15|17805.82|17725.82|17804.15|17724.15|9
1721410120000|2024-07-19 17:28:40|17803.71|17723.71|17804.25|17724.25|17804.25|17724.25|17803.61|17723.61|9
1721410130000|2024-07-19 17:28:50|17804.05|17724.05|17804.32|17724.32|17804.32|17724.32|17803.55|17723.55|10
1721410140000|2024-07-19 17:29:00|17804.26|17724.26|17802.43|17722.43|17804.26|17724.26|17802.39|17722.39|7
1721410150000|2024-07-19 17:29:10|17802.97|17722.97|17802.53|17722.53|17803.01|17723.01|17802.53|17722.53|9
1721410160000|2024-07-19 17:29:20|17802.59|17722.59|17800.94|17720.94|17802.59|17722.59|17800.94|17720.94|10
1721410170000|2024-07-19 17:29:30|17800.98|17720.98|17800.98|17720.98|17801.24|17721.24|17800.7|17720.7|9
1721410180000|2024-07-19 17:29:40|17800.78|17720.78|17803.52|17723.52|17803.83|17723.83|17800.78|17720.78|10
1721410190000|2024-07-19 17:29:50|17803.31|17723.31|17801.39|17721.39|17803.72|17723.72|17801.39|17721.39|10
1721410200000|2024-07-19 17:30:00|17801.33|17721.33|17801.91|17721.91|17801.91|17721.91|17800.86|17720.86|10
1721410210000|2024-07-19 17:30:10|17801.78|17721.78|17803.98|17723.98|17803.98|17723.98|17801.77|17721.77|10
1721410220000|2024-07-19 17:30:20|17804.02|17724.02|17802.38|17722.38|17804.02|17724.02|17802.38|17722.38|10
1721410230000|2024-07-19 17:30:30|17802.36|17722.36|17803.02|17723.02|17803.41|17723.41|17801.82|17721.82|10
1721410240000|2024-07-19 17:30:40|17803.36|17723.36|17803.97|17723.97|17803.99|17723.99|17803.36|17723.36|9
1721410250000|2024-07-19 17:30:50|17804.16|17724.16|17802.56|17722.56|17804.16|17724.16|17802.56|17722.56|10
1721410260000|2024-07-19 17:31:00|17802.47|17722.47|17798.02|17718.02|17802.47|17722.47|17798.02|17718.02|10
1721410270000|2024-07-19 17:31:10|17797.72|17717.72|17796.85|17716.85|17797.72|17717.72|17796.85|17716.85|10
1721410280000|2024-07-19 17:31:20|17795.24|17715.24|17792.45|17712.45|17795.24|17715.24|17792.45|17712.45|10
1721410290000|2024-07-19 17:31:30|17792.08|17712.08|17791.22|17711.22|17792.08|17712.08|17791.2|17711.2|10
1721410300000|2024-07-19 17:31:40|17790.67|17710.67|17788.37|17708.37|17790.67|17710.67|17788.37|17708.37|10
1721410310000|2024-07-19 17:31:50|17788.26|17708.26|17787.53|17707.53|17788.3|17708.3|17787.53|17707.53|10
1721410320000|2024-07-19 17:32:00|17788.12|17708.12|17785.91|17705.91|17788.12|17708.12|17785.73|17705.73|10
1721410330000|2024-07-19 17:32:10|17785.98|17705.98|17788.22|17708.22|17788.63|17708.63|17785.98|17705.98|9
1721410340000|2024-07-19 17:32:20|17788.17|17708.17|17788.82|17708.82|17789.47|17709.47|17788.17|17708.17|10
1721410350000|2024-07-19 17:32:30|17788.76|17708.76|17787.64|17707.64|17789.92|17709.92|17787.64|17707.64|10
1721410360000|2024-07-19 17:32:40|17787.44|17707.44|17786.19|17706.19|17787.44|17707.44|17785.82|17705.82|10
1721410370000|2024-07-19 17:32:50|17786.47|17706.47|17790.75|17710.75|17791.06|17711.06|17786.34|17706.34|10
1721410380000|2024-07-19 17:33:00|17790.63|17710.63|17793.16|17713.16|17793.16|17713.16|17790.63|17710.63|10
1721410390000|2024-07-19 17:33:10|17793.05|17713.05|17797.02|17717.02|17797.02|17717.02|17793.05|17713.05|10
1721410400000|2024-07-19 17:33:20|17797.49|17717.49|17797.39|17717.39|17798.32|17718.32|17797.39|17717.39|8
1721410410000|2024-07-19 17:33:30|17797.47|17717.47|17797.21|17717.21|17797.7|17717.7|17796.48|17716.48|10
1721410420000|2024-07-19 17:33:40|17797.34|17717.34|17799.15|17719.15|17799.33|17719.33|17797.34|17717.34|9
1721410430000|2024-07-19 17:33:50|17798.99|17718.99|17794.44|17714.44|17798.99|17718.99|17794.44|17714.44|10
1721410440000|2024-07-19 17:34:00|17794.5|17714.5|17791.99|17711.99|17794.56|17714.56|17791.99|17711.99|9
1721410450000|2024-07-19 17:34:10|17792.15|17712.15|17792.84|17712.84|17793.2|17713.2|17791.95|17711.95|10
1721410460000|2024-07-19 17:34:20|17792.78|17712.78|17795.44|17715.44|17795.57|17715.57|17792.75|17712.75|10
1721410470000|2024-07-19 17:34:30|17795.29|17715.29|17795.99|17715.99|17795.99|17715.99|17794.95|17714.95|9
1721410480000|2024-07-19 17:34:40|17796.5|17716.5|17795.78|17715.78|17797.21|17717.21|17795.43|17715.43|10
1721410490000|2024-07-19 17:34:50|17796.04|17716.04|17795.97|17715.97|17796.15|17716.15|17795.26|17715.26|9
1721410500000|2024-07-19 17:35:00|17795.93|17715.93|17795.18|17715.18|17796.48|17716.48|17795|17715|10
1721410510000|2024-07-19 17:35:10|17794.53|17714.53|17791.22|17711.22|17794.53|17714.53|17791.05|17711.05|10
1721410520000|2024-07-19 17:35:20|17790.85|17710.85|17789.79|17709.79|17790.88|17710.88|17789.79|17709.79|10
1721410530000|2024-07-19 17:35:30|17789.02|17709.02|17789.72|17709.72|17789.81|17709.81|17788.04|17708.04|10
1721410540000|2024-07-19 17:35:40|17789.69|17709.69|17785.4|17705.4|17791.08|17711.08|17785.4|17705.4|10
1721410550000|2024-07-19 17:35:50|17784.34|17704.34|17781.56|17701.56|17784.34|17704.34|17780.38|17700.38|10
1721410560000|2024-07-19 17:36:00|17781.35|17701.35|17783.87|17703.87|17783.87|17703.87|17781.35|17701.35|9
1721410570000|2024-07-19 17:36:10|17783.33|17703.33|17780.06|17700.06|17783.33|17703.33|17780.06|17700.06|9
1721410580000|2024-07-19 17:36:20|17778.03|17698.03|17774.45|17694.45|17778.03|17698.03|17773.99|17693.99|10
1721410590000|2024-07-19 17:36:30|17774.5|17694.5|17782.86|17702.86|17782.86|17702.86|17774.5|17694.5|10
1721410600000|2024-07-19 17:36:40|17782.63|17702.63|17785.28|17705.28|17785.28|17705.28|17782.63|17702.63|10
1721410610000|2024-07-19 17:36:50|17785.76|17705.76|17786.2|17706.2|17787.31|17707.31|17785.76|17705.76|10
1721410620000|2024-07-19 17:37:00|17786.35|17706.35|17782.57|17702.57|17786.35|17706.35|17782.57|17702.57|9
1721410630000|2024-07-19 17:37:10|17782.45|17702.45|17782.99|17702.99|17783.4|17703.4|17781.95|17701.95|10
1721410640000|2024-07-19 17:37:20|17784.43|17704.43|17788.25|17708.25|17788.42|17708.42|17784.43|17704.43|10
1721410650000|2024-07-19 17:37:30|17787.92|17707.92|17789.44|17709.44|17789.44|17709.44|17787.79|17707.79|10
1721410660000|2024-07-19 17:37:40|17789.69|17709.69|17790.39|17710.39|17790.39|17710.39|17789.38|17709.38|9
1721410670000|2024-07-19 17:37:50|17790.5|17710.5|17790.34|17710.34|17790.57|17710.57|17790.3|17710.3|9
1721410680000|2024-07-19 17:38:00|17790.32|17710.32|17793.09|17713.09|17793.09|17713.09|17790.32|17710.32|10
1721410690000|2024-07-19 17:38:10|17793.7|17713.7|17798.45|17718.45|17798.62|17718.62|17793.7|17713.7|9
1721410700000|2024-07-19 17:38:20|17798.52|17718.52|17797.83|17717.83|17799.03|17719.03|17797.75|17717.75|10
1721410710000|2024-07-19 17:38:30|17797.7|17717.7|17799.24|17719.24|17799.24|17719.24|17797.67|17717.67|10
1721410720000|2024-07-19 17:38:40|17799.25|17719.25|17799.8|17719.8|17799.92|17719.92|17799.24|17719.24|10
1721410730000|2024-07-19 17:38:50|17799.66|17719.66|17800.27|17720.27|17800.27|17720.27|17799.09|17719.09|9
1721410740000|2024-07-19 17:39:00|17800.06|17720.06|17800.17|17720.17|17800.6|17720.6|17800.06|17720.06|10
1721410750000|2024-07-19 17:39:10|17799.74|17719.74|17794.88|17714.88|17799.74|17719.74|17794.88|17714.88|9
1721410760000|2024-07-19 17:39:20|17794.96|17714.96|17792.8|17712.8|17794.96|17714.96|17792.66|17712.66|10
1721410770000|2024-07-19 17:39:30|17792.68|17712.68|17795.51|17715.51|17795.51|17715.51|17790.25|17710.25|9
1721410780000|2024-07-19 17:39:40|17795.93|17715.93|17794.45|17714.45|17795.94|17715.94|17794.45|17714.45|10
1721410790000|2024-07-19 17:39:50|17794.6|17714.6|17794.09|17714.09|17794.79|17714.79|17794.09|17714.09|10
1721410800000|2024-07-19 17:40:00|17794.07|17714.07|17794.24|17714.24|17794.85|17714.85|17793.82|17713.82|10
1721410810000|2024-07-19 17:40:10|17794.39|17714.39|17796.71|17716.71|17796.71|17716.71|17793.74|17713.74|10
1721410820000|2024-07-19 17:40:20|17797.49|17717.49|17792.22|17712.22|17797.49|17717.49|17792.22|17712.22|10
1721410830000|2024-07-19 17:40:30|17792.21|17712.21|17788.72|17708.72|17792.21|17712.21|17788.72|17708.72|10
1721410840000|2024-07-19 17:40:40|17788.42|17708.42|17790.15|17710.15|17790.15|17710.15|17788.42|17708.42|10
1721410850000|2024-07-19 17:40:50|17790.14|17710.14|17791.4|17711.4|17791.4|17711.4|17790.08|17710.08|10
1721410860000|2024-07-19 17:41:00|17791.58|17711.58|17792.24|17712.24|17792.24|17712.24|17791.36|17711.36|10
1721410870000|2024-07-19 17:41:10|17792.47|17712.47|17794.06|17714.06|17794.41|17714.41|17792.47|17712.47|10
1721410880000|2024-07-19 17:41:20|17794.26|17714.26|17794.65|17714.65|17794.65|17714.65|17793.66|17713.66|10
1721410890000|2024-07-19 17:41:30|17794.59|17714.59|17794.43|17714.43|17794.59|17714.59|17794.38|17714.38|8
1721410900000|2024-07-19 17:41:40|17791.79|17711.79|17791.29|17711.29|17791.79|17711.79|17788.19|17708.19|10
1721410910000|2024-07-19 17:41:50|17791.34|17711.34|17795.14|17715.14|17795.14|17715.14|17791.34|17711.34|10
1721410920000|2024-07-19 17:42:00|17795.43|17715.43|17796.28|17716.28|17796.46|17716.46|17795.43|17715.43|10
1721410930000|2024-07-19 17:42:10|17796.04|17716.04|17793.73|17713.73|17796.2|17716.2|17793.73|17713.73|10
1721410940000|2024-07-19 17:42:20|17793.25|17713.25|17788.66|17708.66|17793.25|17713.25|17788.66|17708.66|9
1721410950000|2024-07-19 17:42:30|17788.51|17708.51|17786.61|17706.61|17788.61|17708.61|17786.61|17706.61|10
1721410960000|2024-07-19 17:42:40|17786.76|17706.76|17786.51|17706.51|17787.08|17707.08|17786.51|17706.51|10
1721410970000|2024-07-19 17:42:50|17786.58|17706.58|17787.62|17707.62|17787.84|17707.84|17786.51|17706.51|10
1721410980000|2024-07-19 17:43:00|17788.56|17708.56|17789.07|17709.07|17789.1|17709.1|17788.56|17708.56|10
1721410990000|2024-07-19 17:43:10|17788.94|17708.94|17790.49|17710.49|17790.49|17710.49|17788.22|17708.22|10
1721411000000|2024-07-19 17:43:20|17791.48|17711.48|17793.22|17713.22|17793.34|17713.34|17791.48|17711.48|10
1721411010000|2024-07-19 17:43:30|17793.43|17713.43|17792.25|17712.25|17793.58|17713.58|17792.2|17712.2|9
1721411020000|2024-07-19 17:43:40|17793.97|17713.97|17799.33|17719.33|17799.33|17719.33|17793.97|17713.97|10
1721411030000|2024-07-19 17:43:50|17799.82|17719.82|17801.27|17721.27|17801.41|17721.41|17799.82|17719.82|10
1721411040000|2024-07-19 17:44:00|17801.09|17721.09|17801.87|17721.87|17801.9|17721.9|17801.02|17721.02|10
1721411050000|2024-07-19 17:44:10|17801.71|17721.71|17801.61|17721.61|17801.75|17721.75|17800.7|17720.7|10
1721411060000|2024-07-19 17:44:20|17801.33|17721.33|17799.21|17719.21|17801.33|17721.33|17799.21|17719.21|10
1721411070000|2024-07-19 17:44:30|17798.78|17718.78|17797.77|17717.77|17799.06|17719.06|17797.73|17717.73|7
1721411080000|2024-07-19 17:44:40|17797.35|17717.35|17797.24|17717.24|17797.41|17717.41|17797.01|17717.01|10
1721411090000|2024-07-19 17:44:50|17797.47|17717.47|17797.61|17717.61|17797.92|17717.92|17797.41|17717.41|9
1721411100000|2024-07-19 17:45:00|17797.63|17717.63|17797.28|17717.28|17797.63|17717.63|17796.75|17716.75|9
1721411110000|2024-07-19 17:45:10|17795.94|17715.94|17798.37|17718.37|17798.37|17718.37|17795.94|17715.94|10
1721411120000|2024-07-19 17:45:20|17798.21|17718.21|17801.46|17721.46|17801.46|17721.46|17798.01|17718.01|10
1721411130000|2024-07-19 17:45:30|17801.88|17721.88|17799.71|17719.71|17802.25|17722.25|17799.71|17719.71|10
1721411140000|2024-07-19 17:45:40|17799.87|17719.87|17797.61|17717.61|17799.87|17719.87|17797.58|17717.58|10
1721411150000|2024-07-19 17:45:50|17797.52|17717.52|17794.81|17714.81|17797.61|17717.61|17794.63|17714.63|9
1721411160000|2024-07-19 17:46:00|17795.22|17715.22|17799.97|17719.97|17799.97|17719.97|17795.22|17715.22|10
1721411170000|2024-07-19 17:46:10|17800.09|17720.09|17806.31|17726.31|17806.31|17726.31|17800.09|17720.09|10
1721411180000|2024-07-19 17:46:20|17806.37|17726.37|17806.84|17726.84|17807.01|17727.01|17806.23|17726.23|10
1721411190000|2024-07-19 17:46:30|17807.1|17727.1|17804.41|17724.41|17807.1|17727.1|17804.41|17724.41|10
1721411200000|2024-07-19 17:46:40|17803.56|17723.56|17801.72|17721.72|17803.56|17723.56|17801.72|17721.72|10
1721411210000|2024-07-19 17:46:50|17801.71|17721.71|17799.8|17719.8|17801.71|17721.71|17799.8|17719.8|10
1721411220000|2024-07-19 17:47:00|17799.99|17719.99|17796.21|17716.21|17799.99|17719.99|17796.21|17716.21|9
1721411230000|2024-07-19 17:47:10|17795.67|17715.67|17792.03|17712.03|17795.67|17715.67|17791.63|17711.63|10
1721411240000|2024-07-19 17:47:20|17792.01|17712.01|17790.65|17710.65|17792.06|17712.06|17790.65|17710.65|10
1721411250000|2024-07-19 17:47:30|17790.64|17710.64|17793.27|17713.27|17793.27|17713.27|17790.64|17710.64|10
1721411260000|2024-07-19 17:47:40|17793.8|17713.8|17794.61|17714.61|17794.61|17714.61|17793.8|17713.8|9
1721411270000|2024-07-19 17:47:50|17794.9|17714.9|17794.45|17714.45|17794.9|17714.9|17793.82|17713.82|9
1721411280000|2024-07-19 17:48:00|17794.77|17714.77|17798.35|17718.35|17798.35|17718.35|17794.77|17714.77|9
1721411290000|2024-07-19 17:48:10|17798.87|17718.87|17801.51|17721.51|17801.51|17721.51|17798.87|17718.87|10
1721411300000|2024-07-19 17:48:20|17801.85|17721.85|17800.08|17720.08|17802.28|17722.28|17800.08|17720.08|9
1721411310000|2024-07-19 17:48:30|17798.47|17718.47|17798.19|17718.19|17798.47|17718.47|17797.78|17717.78|9
1721411320000|2024-07-19 17:48:40|17798.02|17718.02|17800.85|17720.85|17800.85|17720.85|17798.02|17718.02|10
1721411330000|2024-07-19 17:48:50|17800.7|17720.7|17801.32|17721.32|17801.32|17721.32|17800.22|17720.22|10
1721411340000|2024-07-19 17:49:00|17802.05|17722.05|17802.31|17722.31|17802.31|17722.31|17802.02|17722.02|10
1721411350000|2024-07-19 17:49:10|17802.35|17722.35|17803.72|17723.72|17803.72|17723.72|17802.35|17722.35|10
1721411360000|2024-07-19 17:49:20|17803.57|17723.57|17809.99|17729.99|17809.99|17729.99|17803.57|17723.57|10
1721411370000|2024-07-19 17:49:30|17809.71|17729.71|17807.36|17727.36|17809.71|17729.71|17807.36|17727.36|10
1721411380000|2024-07-19 17:49:40|17806.9|17726.9|17808.71|17728.71|17808.71|17728.71|17806.81|17726.81|10
1721411390000|2024-07-19 17:49:50|17808.65|17728.65|17807.45|17727.45|17808.65|17728.65|17807.45|17727.45|10
1721411400000|2024-07-19 17:50:00|17807.31|17727.31|17806.74|17726.74|17807.46|17727.46|17806.74|17726.74|10
1721411410000|2024-07-19 17:50:10|17806.54|17726.54|17807.76|17727.76|17807.87|17727.87|17806.54|17726.54|10
1721411420000|2024-07-19 17:50:20|17807.69|17727.69|17807.97|17727.97|17807.97|17727.97|17807.05|17727.05|9
1721411430000|2024-07-19 17:50:30|17808.13|17728.13|17810.79|17730.79|17810.79|17730.79|17807.94|17727.94|10
1721411440000|2024-07-19 17:50:40|17811.16|17731.16|17815.92|17735.92|17815.92|17735.92|17811.04|17731.04|10
1721411450000|2024-07-19 17:50:50|17817.96|17737.96|17825|17745|17825|17745|17817.96|17737.96|10
1721411460000|2024-07-19 17:51:00|17824.37|17744.37|17819.96|17739.96|17824.37|17744.37|17819.96|17739.96|9
1721411470000|2024-07-19 17:51:10|17820.32|17740.32|17824.09|17744.09|17824.78|17744.78|17820.25|17740.25|10
1721411480000|2024-07-19 17:51:20|17824.7|17744.7|17824.43|17744.43|17825.7|17745.7|17824.43|17744.43|10
1721411490000|2024-07-19 17:51:30|17824.31|17744.31|17828.55|17748.55|17828.55|17748.55|17823.69|17743.69|10
1721411500000|2024-07-19 17:51:40|17828.13|17748.13|17826.09|17746.09|17828.3|17748.3|17826.09|17746.09|10
1721411510000|2024-07-19 17:51:50|17825.98|17745.98|17823.72|17743.72|17825.98|17745.98|17823.72|17743.72|10
1721411520000|2024-07-19 17:52:00|17823.6|17743.6|17821.89|17741.89|17823.6|17743.6|17821.89|17741.89|10
1721411530000|2024-07-19 17:52:10|17821.23|17741.23|17817.76|17737.76|17821.55|17741.55|17817.24|17737.24|10
1721411540000|2024-07-19 17:52:20|17817.07|17737.07|17813.35|17733.35|17817.07|17737.07|17813.03|17733.03|10
1721411550000|2024-07-19 17:52:30|17813.59|17733.59|17812.76|17732.76|17813.74|17733.74|17812.71|17732.71|10
1721411560000|2024-07-19 17:52:40|17812.67|17732.67|17812.49|17732.49|17812.67|17732.67|17811.77|17731.77|10
1721411570000|2024-07-19 17:52:50|17812.54|17732.54|17813.84|17733.84|17813.84|17733.84|17811.8|17731.8|10
1721411580000|2024-07-19 17:53:00|17814.94|17734.94|17816.13|17736.13|17816.13|17736.13|17814.93|17734.93|9
1721411590000|2024-07-19 17:53:10|17816.21|17736.21|17817|17737|17817.14|17737.14|17816.21|17736.21|9
1721411600000|2024-07-19 17:53:20|17817.2|17737.2|17817.58|17737.58|17817.61|17737.61|17817.1|17737.1|10
1721411610000|2024-07-19 17:53:30|17817.43|17737.43|17816.23|17736.23|17817.43|17737.43|17815.85|17735.85|10
1721411620000|2024-07-19 17:53:40|17816.72|17736.72|17819.02|17739.02|17819.02|17739.02|17816.69|17736.69|10
1721411630000|2024-07-19 17:53:50|17819.1|17739.1|17818.74|17738.74|17819.1|17739.1|17818.29|17738.29|10
1721411640000|2024-07-19 17:54:00|17818.52|17738.52|17814.44|17734.44|17818.52|17738.52|17814.44|17734.44|10
1721411650000|2024-07-19 17:54:10|17814.48|17734.48|17815.09|17735.09|17816.21|17736.21|17814.48|17734.48|10
1721411660000|2024-07-19 17:54:20|17815.33|17735.33|17812.91|17732.91|17815.72|17735.72|17812.89|17732.89|10
1721411670000|2024-07-19 17:54:30|17812.57|17732.57|17812.4|17732.4|17812.9|17732.9|17812.33|17732.33|10
1721411680000|2024-07-19 17:54:40|17811.58|17731.58|17813.42|17733.42|17813.42|17733.42|17811.58|17731.58|9
1721411690000|2024-07-19 17:54:50|17813.25|17733.25|17814.43|17734.43|17814.52|17734.52|17813.03|17733.03|9
1721411700000|2024-07-19 17:55:00|17814.18|17734.18|17815.86|17735.86|17815.86|17735.86|17814.18|17734.18|9
1721411710000|2024-07-19 17:55:10|17816.13|17736.13|17818.18|17738.18|17818.88|17738.88|17816.13|17736.13|10
1721411720000|2024-07-19 17:55:20|17818.05|17738.05|17818.61|17738.61|17819.16|17739.16|17817.65|17737.65|9
1721411730000|2024-07-19 17:55:30|17818.4|17738.4|17824.45|17744.45|17824.45|17744.45|17817.57|17737.57|10
1721411740000|2024-07-19 17:55:40|17825.63|17745.63|17838.58|17758.58|17838.58|17758.58|17825.63|17745.63|10
1721411750000|2024-07-19 17:55:50|17838.3|17758.3|17837.3|17757.3|17839.07|17759.07|17837.3|17757.3|10
1721411760000|2024-07-19 17:56:00|17837.27|17757.27|17834.19|17754.19|17837.64|17757.64|17834.19|17754.19|10
1721411770000|2024-07-19 17:56:10|17834.16|17754.16|17833.17|17753.17|17834.16|17754.16|17832.72|17752.72|10
1721411780000|2024-07-19 17:56:20|17832.79|17752.79|17830.93|17750.93|17832.86|17752.86|17830.85|17750.85|10
1721411790000|2024-07-19 17:56:30|17831.42|17751.42|17835.42|17755.42|17835.42|17755.42|17831.13|17751.13|10
1721411800000|2024-07-19 17:56:40|17835.5|17755.5|17838.25|17758.25|17838.46|17758.46|17835.47|17755.47|10
1721411810000|2024-07-19 17:56:50|17839.75|17759.75|17841.4|17761.4|17841.72|17761.72|17839.75|17759.75|9
1721411820000|2024-07-19 17:57:00|17842.94|17762.94|17845.26|17765.26|17845.26|17765.26|17842.94|17762.94|10
1721411830000|2024-07-19 17:57:10|17845.75|17765.75|17845.24|17765.24|17845.8|17765.8|17845.08|17765.08|10
1721411840000|2024-07-19 17:57:20|17845.17|17765.17|17844.04|17764.04|17845.37|17765.37|17844.04|17764.04|10
1721411850000|2024-07-19 17:57:30|17843.59|17763.59|17843.95|17763.95|17844.25|17764.25|17843.53|17763.53|9
1721411860000|2024-07-19 17:57:40|17843.78|17763.78|17843.67|17763.67|17844.49|17764.49|17843.67|17763.67|10
1721411870000|2024-07-19 17:57:50|17843.71|17763.71|17841.35|17761.35|17843.95|17763.95|17841.35|17761.35|9
1721411880000|2024-07-19 17:58:00|17841.4|17761.4|17839.4|17759.4|17841.5|17761.5|17838.82|17758.82|10
1721411890000|2024-07-19 17:58:10|17839.82|17759.82|17838.59|17758.59|17839.82|17759.82|17838.59|17758.59|9
1721411900000|2024-07-19 17:58:20|17838.47|17758.47|17836.8|17756.8|17838.49|17758.49|17836.75|17756.75|8
1721411910000|2024-07-19 17:58:30|17836.58|17756.58|17835.8|17755.8|17837.16|17757.16|17835.8|17755.8|10
1721411920000|2024-07-19 17:58:40|17835.24|17755.24|17835.01|17755.01|17835.39|17755.39|17834.94|17754.94|10
1721411930000|2024-07-19 17:58:50|17835.03|17755.03|17836.7|17756.7|17836.7|17756.7|17834.99|17754.99|10
1721411940000|2024-07-19 17:59:00|17837.23|17757.23|17838.29|17758.29|17838.34|17758.34|17837.23|17757.23|10
1721411950000|2024-07-19 17:59:10|17838.23|17758.23|17838.16|17758.16|17838.41|17758.41|17838.16|17758.16|10
1721411960000|2024-07-19 17:59:20|17838.17|17758.17|17836.02|17756.02|17838.17|17758.17|17836.02|17756.02|9
1721411970000|2024-07-19 17:59:30|17835.9|17755.9|17833.12|17753.12|17835.9|17755.9|17833.12|17753.12|10
1721411980000|2024-07-19 17:59:40|17832.99|17752.99|17832.79|17752.79|17832.99|17752.99|17831.68|17751.68|10
1721411990000|2024-07-19 17:59:50|17832.96|17752.96|17833.35|17753.35|17833.94|17753.94|17832.64|17752.64|10
1721412000000|2024-07-19 18:00:00|17833.36|17753.36|17830.73|17750.73|17834.83|17754.83|17830.73|17750.73|10
1721412010000|2024-07-19 18:00:10|17830.65|17750.65|17830.7|17750.7|17832.2|17752.2|17830.65|17750.65|10
1721412020000|2024-07-19 18:00:20|17830.51|17750.51|17827.49|17747.49|17830.51|17750.51|17827.49|17747.49|10
1721412030000|2024-07-19 18:00:30|17826.34|17746.34|17822.33|17742.33|17826.34|17746.34|17822.33|17742.33|10
1721412040000|2024-07-19 18:00:40|17822.68|17742.68|17820.36|17740.36|17823.03|17743.03|17820.36|17740.36|10
1721412050000|2024-07-19 18:00:50|17820.56|17740.56|17823.73|17743.73|17823.73|17743.73|17820.3|17740.3|9
1721412060000|2024-07-19 18:01:00|17824.11|17744.11|17828.41|17748.41|17828.41|17748.41|17824.11|17744.11|10
1721412070000|2024-07-19 18:01:10|17828.65|17748.65|17829.91|17749.91|17829.91|17749.91|17828.65|17748.65|9
1721412080000|2024-07-19 18:01:20|17829.86|17749.86|17830.79|17750.79|17831.78|17751.78|17829.86|17749.86|10
1721412090000|2024-07-19 18:01:30|17830.41|17750.41|17831.97|17751.97|17831.97|17751.97|17829.98|17749.98|10
1721412100000|2024-07-19 18:01:40|17832.04|17752.04|17829.89|17749.89|17832.09|17752.09|17829.88|17749.88|10
1721412110000|2024-07-19 18:01:50|17829.82|17749.82|17827.97|17747.97|17829.82|17749.82|17827.86|17747.86|10
1721412120000|2024-07-19 18:02:00|17825.19|17745.19|17817.54|17737.54|17825.19|17745.19|17817.54|17737.54|10
1721412130000|2024-07-19 18:02:10|17816.18|17736.18|17811.14|17731.14|17816.18|17736.18|17811.14|17731.14|10
1721412140000|2024-07-19 18:02:20|17810.96|17730.96|17806.38|17726.38|17810.96|17730.96|17806.38|17726.38|10
1721412150000|2024-07-19 18:02:30|17805.51|17725.51|17799.42|17719.42|17805.51|17725.51|17799.42|17719.42|10
1721412160000|2024-07-19 18:02:40|17798.88|17718.88|17799.03|17719.03|17799.23|17719.23|17798.3|17718.3|9
1721412170000|2024-07-19 18:02:50|17799.07|17719.07|17798.12|17718.12|17799.67|17719.67|17797.62|17717.62|10
1721412180000|2024-07-19 18:03:00|17798.05|17718.05|17798.71|17718.71|17798.87|17718.87|17797.92|17717.92|10
1721412190000|2024-07-19 18:03:10|17798.73|17718.73|17797.71|17717.71|17798.73|17718.73|17797.71|17717.71|10
1721412200000|2024-07-19 18:03:20|17797.7|17717.7|17797.72|17717.72|17798.36|17718.36|17797.58|17717.58|10
1721412210000|2024-07-19 18:03:30|17797.78|17717.78|17796.72|17716.72|17797.78|17717.78|17794.87|17714.87|10
1721412220000|2024-07-19 18:03:40|17796.62|17716.62|17791.01|17711.01|17796.62|17716.62|17791.01|17711.01|10
1721412230000|2024-07-19 18:03:50|17790.12|17710.12|17786.45|17706.45|17790.12|17710.12|17786.45|17706.45|10
1721412240000|2024-07-19 18:04:00|17785.54|17705.54|17781.95|17701.95|17785.54|17705.54|17781.61|17701.61|10
1721412250000|2024-07-19 18:04:10|17781.93|17701.93|17782.4|17702.4|17782.46|17702.46|17781.47|17701.47|10
1721412260000|2024-07-19 18:04:20|17783.34|17703.34|17788.29|17708.29|17788.29|17708.29|17783.34|17703.34|10
1721412270000|2024-07-19 18:04:30|17788.75|17708.75|17789.66|17709.66|17790.35|17710.35|17788.75|17708.75|10
1721412280000|2024-07-19 18:04:40|17789.86|17709.86|17788.39|17708.39|17790.19|17710.19|17788.39|17708.39|10
1721412290000|2024-07-19 18:04:50|17788.82|17708.82|17787.09|17707.09|17788.82|17708.82|17787.09|17707.09|10
1721412300000|2024-07-19 18:05:00|17787.19|17707.19|17786.62|17706.62|17787.19|17707.19|17786.06|17706.06|10
1721412310000|2024-07-19 18:05:10|17785.52|17705.52|17780.88|17700.88|17785.52|17705.52|17780.88|17700.88|10
1721412320000|2024-07-19 18:05:20|17781.23|17701.23|17781.95|17701.95|17782.96|17702.96|17781.23|17701.23|10
1721412330000|2024-07-19 18:05:30|17782.14|17702.14|17783.57|17703.57|17783.8|17703.8|17782.14|17702.14|10
1721412340000|2024-07-19 18:05:40|17783.81|17703.81|17782.85|17702.85|17785.97|17705.97|17782.6|17702.6|10
1721412350000|2024-07-19 18:05:50|17783.02|17703.02|17781.91|17701.91|17783.02|17703.02|17781.74|17701.74|9
1721412360000|2024-07-19 18:06:00|17781.64|17701.64|17780.26|17700.26|17781.64|17701.64|17780.19|17700.19|10
1721412370000|2024-07-19 18:06:10|17780.37|17700.37|17779.3|17699.3|17780.48|17700.48|17779.3|17699.3|10
1721412380000|2024-07-19 18:06:20|17779.29|17699.29|17779.9|17699.9|17780.16|17700.16|17779.29|17699.29|10
1721412390000|2024-07-19 18:06:30|17779.87|17699.87|17779.31|17699.31|17780.33|17700.33|17779.31|17699.31|10
1721412400000|2024-07-19 18:06:40|17778.57|17698.57|17777.31|17697.31|17778.57|17698.57|17777.3|17697.3|10
1721412410000|2024-07-19 18:06:50|17777.16|17697.16|17776.59|17696.59|17777.6|17697.6|17776.59|17696.59|10
1721412420000|2024-07-19 18:07:00|17775.88|17695.88|17773.89|17693.89|17775.88|17695.88|17773.89|17693.89|10
1721412430000|2024-07-19 18:07:10|17773.8|17693.8|17774.39|17694.39|17774.39|17694.39|17773.78|17693.78|10
1721412440000|2024-07-19 18:07:20|17774.26|17694.26|17773.52|17693.52|17774.31|17694.31|17773.52|17693.52|9
1721412450000|2024-07-19 18:07:30|17773.43|17693.43|17777.27|17697.27|17777.27|17697.27|17773.33|17693.33|10
1721412460000|2024-07-19 18:07:40|17777.24|17697.24|17782.97|17702.97|17782.97|17702.97|17777.1|17697.1|10
1721412470000|2024-07-19 18:07:50|17784.27|17704.27|17788|17708|17788|17708|17784.27|17704.27|10
1721412480000|2024-07-19 18:08:00|17788.16|17708.16|17786.18|17706.18|17788.16|17708.16|17785.8|17705.8|10
1721412490000|2024-07-19 18:08:10|17786.72|17706.72|17789.16|17709.16|17789.16|17709.16|17786.13|17706.13|10
1721412500000|2024-07-19 18:08:20|17789.45|17709.45|17790.01|17710.01|17790.15|17710.15|17789.45|17709.45|10
1721412510000|2024-07-19 18:08:30|17790.2|17710.2|17791.98|17711.98|17791.98|17711.98|17790.2|17710.2|10
1721412520000|2024-07-19 18:08:40|17793.5|17713.5|17797.27|17717.27|17797.27|17717.27|17793.5|17713.5|10
1721412530000|2024-07-19 18:08:50|17797.98|17717.98|17800.73|17720.73|17800.73|17720.73|17797.98|17717.98|10
1721412540000|2024-07-19 18:09:00|17800.74|17720.74|17800.74|17720.74|17801.24|17721.24|17800.18|17720.18|10
1721412550000|2024-07-19 18:09:10|17801.64|17721.64|17802.77|17722.77|17802.77|17722.77|17801.64|17721.64|10
1721412560000|2024-07-19 18:09:20|17802.84|17722.84|17803.91|17723.91|17803.91|17723.91|17802.84|17722.84|8
1721412570000|2024-07-19 18:09:30|17804.1|17724.1|17803.26|17723.26|17805.08|17725.08|17803.26|17723.26|8
1721412580000|2024-07-19 18:09:40|17803.03|17723.03|17803.57|17723.57|17803.66|17723.66|17803.03|17723.03|7
1721412590000|2024-07-19 18:09:50|17803.38|17723.38|17800.61|17720.61|17803.38|17723.38|17800.59|17720.59|10
1721412600000|2024-07-19 18:10:00|17800.52|17720.52|17799.98|17719.98|17801.77|17721.77|17799.98|17719.98|10
1721412610000|2024-07-19 18:10:10|17799.94|17719.94|17799.86|17719.86|17800.15|17720.15|17799.8|17719.8|9
1721412620000|2024-07-19 18:10:20|17800.64|17720.64|17802.36|17722.36|17802.82|17722.82|17800.27|17720.27|10
1721412630000|2024-07-19 18:10:30|17802.29|17722.29|17810.5|17730.5|17810.5|17730.5|17802.29|17722.29|9
1721412640000|2024-07-19 18:10:40|17810.8|17730.8|17811.23|17731.23|17811.41|17731.41|17810.8|17730.8|10
1721412650000|2024-07-19 18:10:50|17812.16|17732.16|17811.6|17731.6|17812.54|17732.54|17811.35|17731.35|10
1721412660000|2024-07-19 18:11:00|17811.69|17731.69|17812.22|17732.22|17812.22|17732.22|17810.66|17730.66|9
1721412670000|2024-07-19 18:11:10|17812.2|17732.2|17806.52|17726.52|17812.2|17732.2|17806.31|17726.31|10
1721412680000|2024-07-19 18:11:20|17806.42|17726.42|17804.31|17724.31|17806.42|17726.42|17804.31|17724.31|9
1721412690000|2024-07-19 18:11:30|17804.15|17724.15|17802.66|17722.66|17804.15|17724.15|17802.35|17722.35|10
1721412700000|2024-07-19 18:11:40|17802.08|17722.08|17801.88|17721.88|17803.04|17723.04|17801.88|17721.88|10
1721412710000|2024-07-19 18:11:50|17801.82|17721.82|17803.26|17723.26|17803.26|17723.26|17801.82|17721.82|9
1721412720000|2024-07-19 18:12:00|17802.43|17722.43|17804.7|17724.7|17804.77|17724.77|17802.43|17722.43|10
1721412730000|2024-07-19 18:12:10|17806.29|17726.29|17806.87|17726.87|17807.28|17727.28|17806.29|17726.29|9
1721412740000|2024-07-19 18:12:20|17807.32|17727.32|17808.15|17728.15|17808.15|17728.15|17807|17727|10
1721412750000|2024-07-19 18:12:30|17808.65|17728.65|17807.09|17727.09|17808.78|17728.78|17807.09|17727.09|9
1721412760000|2024-07-19 18:12:40|17807.1|17727.1|17802.33|17722.33|17807.1|17727.1|17802.33|17722.33|9
1721412770000|2024-07-19 18:12:50|17801.8|17721.8|17801.75|17721.75|17801.8|17721.8|17801.1|17721.1|10
1721412780000|2024-07-19 18:13:00|17802.45|17722.45|17802.8|17722.8|17802.8|17722.8|17802.12|17722.12|10
1721412790000|2024-07-19 18:13:10|17803.11|17723.11|17802.84|17722.84|17803.31|17723.31|17802.44|17722.44|10
1721412800000|2024-07-19 18:13:20|17802.7|17722.7|17801.31|17721.31|17802.79|17722.79|17801.14|17721.14|9
1721412810000|2024-07-19 18:13:30|17800.8|17720.8|17798.56|17718.56|17800.8|17720.8|17798.56|17718.56|9
1721412820000|2024-07-19 18:13:40|17798.08|17718.08|17797.62|17717.62|17798.08|17718.08|17797.26|17717.26|8
1721412830000|2024-07-19 18:13:50|17797.53|17717.53|17800.41|17720.41|17800.53|17720.53|17797.37|17717.37|10
1721412840000|2024-07-19 18:14:00|17800.61|17720.61|17802.31|17722.31|17802.31|17722.31|17800.61|17720.61|10
1721412850000|2024-07-19 18:14:10|17802.49|17722.49|17805.05|17725.05|17805.13|17725.13|17802.49|17722.49|10
1721412860000|2024-07-19 18:14:20|17805.42|17725.42|17808.61|17728.61|17808.95|17728.95|17805.42|17725.42|10
1721412870000|2024-07-19 18:14:30|17808.5|17728.5|17809.8|17729.8|17809.8|17729.8|17808.5|17728.5|9
1721412880000|2024-07-19 18:14:40|17809.71|17729.71|17810.31|17730.31|17810.31|17730.31|17809.51|17729.51|10
1721412890000|2024-07-19 18:14:50|17809.99|17729.99|17809.01|17729.01|17809.99|17729.99|17808.83|17728.83|10
1721412900000|2024-07-19 18:15:00|17809.21|17729.21|17811.99|17731.99|17811.99|17731.99|17809.21|17729.21|10
1721412910000|2024-07-19 18:15:10|17812.38|17732.38|17813.43|17733.43|17813.43|17733.43|17812.38|17732.38|9
1721412920000|2024-07-19 18:15:20|17813.38|17733.38|17812.33|17732.33|17813.38|17733.38|17812.33|17732.33|8
1721412930000|2024-07-19 18:15:30|17812.26|17732.26|17811.4|17731.4|17812.49|17732.49|17810.87|17730.87|10
1721412940000|2024-07-19 18:15:40|17813.63|17733.63|17821.73|17741.73|17821.73|17741.73|17813.63|17733.63|10
1721412950000|2024-07-19 18:15:50|17822.17|17742.17|17823.06|17743.06|17823.26|17743.26|17821.7|17741.7|10
1721412960000|2024-07-19 18:16:00|17823.09|17743.09|17818.84|17738.84|17823.19|17743.19|17818.84|17738.84|10
1721412970000|2024-07-19 18:16:10|17818.67|17738.67|17813.55|17733.55|17818.67|17738.67|17813.55|17733.55|10
1721412980000|2024-07-19 18:16:20|17812.17|17732.17|17813.34|17733.34|17813.34|17733.34|17811.98|17731.98|10
1721412990000|2024-07-19 18:16:30|17813.36|17733.36|17811.11|17731.11|17813.36|17733.36|17811.11|17731.11|10
1721413000000|2024-07-19 18:16:40|17808.98|17728.98|17807.5|17727.5|17809.47|17729.47|17807.34|17727.34|10
1721413010000|2024-07-19 18:16:50|17807.85|17727.85|17803.52|17723.52|17807.85|17727.85|17803.52|17723.52|10
1721413020000|2024-07-19 18:17:00|17803.49|17723.49|17803.54|17723.54|17804.36|17724.36|17803.49|17723.49|9
1721413030000|2024-07-19 18:17:10|17803.5|17723.5|17802.34|17722.34|17803.52|17723.52|17802.34|17722.34|10
1721413040000|2024-07-19 18:17:20|17802.49|17722.49|17803.05|17723.05|17803.05|17723.05|17802.49|17722.49|9
1721413050000|2024-07-19 18:17:30|17803.04|17723.04|17803.45|17723.45|17803.47|17723.47|17803.04|17723.04|8
1721413060000|2024-07-19 18:17:40|17803.26|17723.26|17803.41|17723.41|17803.75|17723.75|17802.91|17722.91|9
1721413070000|2024-07-19 18:17:50|17803.54|17723.54|17804.26|17724.26|17804.26|17724.26|17803.49|17723.49|9
1721413080000|2024-07-19 18:18:00|17804.03|17724.03|17803.31|17723.31|17804.04|17724.04|17803.04|17723.04|10
1721413090000|2024-07-19 18:18:10|17803.65|17723.65|17803.55|17723.55|17803.74|17723.74|17803.46|17723.46|9
1721413100000|2024-07-19 18:18:20|17803.53|17723.53|17802.85|17722.85|17803.55|17723.55|17802.78|17722.78|9
1721413110000|2024-07-19 18:18:30|17802.73|17722.73|17802.38|17722.38|17802.73|17722.73|17802.05|17722.05|9
1721413120000|2024-07-19 18:18:40|17802.42|17722.42|17802.84|17722.84|17802.84|17722.84|17802.27|17722.27|10
1721413130000|2024-07-19 18:18:50|17803.58|17723.58|17801.88|17721.88|17803.6|17723.6|17800.83|17720.83|10
1721413140000|2024-07-19 18:19:00|17802.09|17722.09|17801.58|17721.58|17802.34|17722.34|17801.55|17721.55|10
1721413150000|2024-07-19 18:19:10|17801.01|17721.01|17800.01|17720.01|17801.22|17721.22|17800.01|17720.01|10
1721413160000|2024-07-19 18:19:20|17799.19|17719.19|17790.65|17710.65|17799.19|17719.19|17790.65|17710.65|10
1721413170000|2024-07-19 18:19:30|17789.38|17709.38|17787.06|17707.06|17789.38|17709.38|17787.06|17707.06|9
1721413180000|2024-07-19 18:19:40|17786.75|17706.75|17787.15|17707.15|17787.24|17707.24|17786.75|17706.75|9
1721413190000|2024-07-19 18:19:50|17787.17|17707.17|17789.63|17709.63|17789.63|17709.63|17787.17|17707.17|10
1721413200000|2024-07-19 18:20:00|17789.71|17709.71|17785.37|17705.37|17789.71|17709.71|17785.19|17705.19|10
1721413210000|2024-07-19 18:20:10|17785.51|17705.51|17782.48|17702.48|17785.51|17705.51|17782.48|17702.48|10
1721413220000|2024-07-19 18:20:20|17781.79|17701.79|17782.42|17702.42|17782.51|17702.51|17780.9|17700.9|10
1721413230000|2024-07-19 18:20:30|17781.89|17701.89|17781.12|17701.12|17781.89|17701.89|17781.12|17701.12|10
1721413240000|2024-07-19 18:20:40|17780.68|17700.68|17777.03|17697.03|17780.68|17700.68|17777.03|17697.03|10
1721413250000|2024-07-19 18:20:50|17777.45|17697.45|17775.88|17695.88|17777.45|17697.45|17775.7|17695.7|9
1721413260000|2024-07-19 18:21:00|17776.33|17696.33|17779.83|17699.83|17779.83|17699.83|17776.33|17696.33|10
1721413270000|2024-07-19 18:21:10|17780.2|17700.2|17780.71|17700.71|17781.18|17701.18|17780.2|17700.2|10
1721413280000|2024-07-19 18:21:20|17780.78|17700.78|17779.12|17699.12|17781.1|17701.1|17779.12|17699.12|10
1721413290000|2024-07-19 18:21:30|17778.81|17698.81|17776.86|17696.86|17778.85|17698.85|17776.86|17696.86|10
1721413300000|2024-07-19 18:21:40|17776.83|17696.83|17774.92|17694.92|17776.83|17696.83|17774.92|17694.92|10
1721413310000|2024-07-19 18:21:50|17774.89|17694.89|17773.7|17693.7|17775.19|17695.19|17773.7|17693.7|10
1721413320000|2024-07-19 18:22:00|17773.48|17693.48|17770.11|17690.11|17773.48|17693.48|17770.11|17690.11|10
1721413330000|2024-07-19 18:22:10|17770.34|17690.34|17766.83|17686.83|17770.34|17690.34|17766.83|17686.83|10
1721413340000|2024-07-19 18:22:20|17766.28|17686.28|17766.42|17686.42|17766.68|17686.68|17765.8|17685.8|10
1721413350000|2024-07-19 18:22:30|17766.43|17686.43|17767.6|17687.6|17767.6|17687.6|17766.43|17686.43|10
1721413360000|2024-07-19 18:22:40|17767.01|17687.01|17769.22|17689.22|17769.22|17689.22|17767.01|17687.01|10
1721413370000|2024-07-19 18:22:50|17769.55|17689.55|17769.09|17689.09|17769.73|17689.73|17769.09|17689.09|9
1721413380000|2024-07-19 18:23:00|17769.08|17689.08|17768.19|17688.19|17769.11|17689.11|17767.51|17687.51|10
1721413390000|2024-07-19 18:23:10|17768.12|17688.12|17767.07|17687.07|17768.16|17688.16|17766.7|17686.7|8
1721413400000|2024-07-19 18:23:20|17767.1|17687.1|17766.32|17686.32|17767.1|17687.1|17766.32|17686.32|8
1721413410000|2024-07-19 18:23:30|17766.26|17686.26|17765.66|17685.66|17766.26|17686.26|17764.97|17684.97|10
1721413420000|2024-07-19 18:23:40|17765.48|17685.48|17764.37|17684.37|17765.73|17685.73|17763.57|17683.57|10
1721413430000|2024-07-19 18:23:50|17764.02|17684.02|17757.73|17677.73|17764.04|17684.04|17757.66|17677.66|10
1721413440000|2024-07-19 18:24:00|17756.34|17676.34|17752.92|17672.92|17756.34|17676.34|17752.92|17672.92|9
1721413450000|2024-07-19 18:24:10|17752.91|17672.91|17750.58|17670.58|17752.91|17672.91|17750.58|17670.58|9
1721413460000|2024-07-19 18:24:20|17750.55|17670.55|17745.29|17665.29|17750.55|17670.55|17745.29|17665.29|10
1721413470000|2024-07-19 18:24:30|17745.04|17665.04|17743.19|17663.19|17745.04|17665.04|17743.19|17663.19|10
1721413480000|2024-07-19 18:24:40|17742.78|17662.78|17742.62|17662.62|17743.31|17663.31|17742.62|17662.62|10
1721413490000|2024-07-19 18:24:50|17742.6|17662.6|17741.87|17661.87|17742.6|17662.6|17741.7|17661.7|9
1721413500000|2024-07-19 18:25:00|17742.22|17662.22|17741.35|17661.35|17742.68|17662.68|17740.76|17660.76|10
1721413510000|2024-07-19 18:25:10|17741.63|17661.63|17741.39|17661.39|17741.86|17661.86|17741.23|17661.23|10
1721413520000|2024-07-19 18:25:20|17741.12|17661.12|17742.74|17662.74|17742.74|17662.74|17740.86|17660.86|10
1721413530000|2024-07-19 18:25:30|17742.73|17662.73|17744.14|17664.14|17744.29|17664.29|17742.62|17662.62|10
1721413540000|2024-07-19 18:25:40|17745.49|17665.49|17748.07|17668.07|17748.07|17668.07|17745.49|17665.49|9
1721413550000|2024-07-19 18:25:50|17748.31|17668.31|17751.83|17671.83|17751.83|17671.83|17748.16|17668.16|10
1721413560000|2024-07-19 18:26:00|17752.03|17672.03|17754.43|17674.43|17754.43|17674.43|17752.03|17672.03|10
1721413570000|2024-07-19 18:26:10|17754.45|17674.45|17754.14|17674.14|17754.82|17674.82|17754.14|17674.14|10
1721413580000|2024-07-19 18:26:20|17754.15|17674.15|17757.38|17677.38|17757.38|17677.38|17754.15|17674.15|9
1721413590000|2024-07-19 18:26:30|17756.31|17676.31|17758.19|17678.19|17758.21|17678.21|17756.22|17676.22|9
1721413600000|2024-07-19 18:26:40|17758.17|17678.17|17758.26|17678.26|17758.39|17678.39|17757.77|17677.77|9
1721413610000|2024-07-19 18:26:50|17758.25|17678.25|17761.18|17681.18|17761.51|17681.51|17758.25|17678.25|9
1721413620000|2024-07-19 18:27:00|17761.04|17681.04|17761.59|17681.59|17761.59|17681.59|17760.75|17680.75|10
1721413630000|2024-07-19 18:27:10|17761.79|17681.79|17760.81|17680.81|17761.79|17681.79|17760.78|17680.78|9
1721413640000|2024-07-19 18:27:20|17760.69|17680.69|17758.17|17678.17|17760.69|17680.69|17757.83|17677.83|10
1721413650000|2024-07-19 18:27:30|17758.16|17678.16|17757.99|17677.99|17759.09|17679.09|17756.89|17676.89|10
1721413660000|2024-07-19 18:27:40|17758.33|17678.33|17757.76|17677.76|17758.36|17678.36|17757.7|17677.7|9
1721413670000|2024-07-19 18:27:50|17757.88|17677.88|17759.38|17679.38|17759.38|17679.38|17757.88|17677.88|10
1721413680000|2024-07-19 18:28:00|17761.82|17681.82|17764.36|17684.36|17764.39|17684.39|17761.82|17681.82|10
1721413690000|2024-07-19 18:28:10|17765.05|17685.05|17763.63|17683.63|17765.05|17685.05|17763.62|17683.62|10
1721413700000|2024-07-19 18:28:20|17763.39|17683.39|17763.59|17683.59|17763.59|17683.59|17762.71|17682.71|10
1721413710000|2024-07-19 18:28:30|17763.79|17683.79|17764.5|17684.5|17764.5|17684.5|17763.79|17683.79|10
1721413720000|2024-07-19 18:28:40|17764.95|17684.95|17764.7|17684.7|17765.33|17685.33|17764.7|17684.7|10
1721413730000|2024-07-19 18:28:50|17764.54|17684.54|17763.98|17683.98|17764.54|17684.54|17763.86|17683.86|10
1721413740000|2024-07-19 18:29:00|17763.95|17683.95|17761.66|17681.66|17763.95|17683.95|17761.66|17681.66|10
1721413750000|2024-07-19 18:29:10|17761.65|17681.65|17760.2|17680.2|17761.65|17681.65|17760.19|17680.19|10
1721413760000|2024-07-19 18:29:20|17760.21|17680.21|17760.41|17680.41|17760.43|17680.43|17760.21|17680.21|8
1721413770000|2024-07-19 18:29:30|17760.55|17680.55|17761.48|17681.48|17761.54|17681.54|17760.54|17680.54|8
1721413780000|2024-07-19 18:29:40|17761.36|17681.36|17761.12|17681.12|17761.4|17681.4|17760.93|17680.93|9
1721413790000|2024-07-19 18:29:50|17761.13|17681.13|17760.17|17680.17|17761.32|17681.32|17760.17|17680.17|10
1721413800000|2024-07-19 18:30:00|17760.16|17680.16|17756.77|17676.77|17760.16|17680.16|17756.77|17676.77|10
1721413810000|2024-07-19 18:30:10|17756.68|17676.68|17752.96|17672.96|17756.68|17676.68|17752.96|17672.96|10
1721413820000|2024-07-19 18:30:20|17753.02|17673.02|17752.55|17672.55|17753.09|17673.09|17752.55|17672.55|10
1721413830000|2024-07-19 18:30:30|17751.95|17671.95|17754.3|17674.3|17756.09|17676.09|17751.95|17671.95|10
1721413840000|2024-07-19 18:30:40|17754.38|17674.38|17754.64|17674.64|17754.64|17674.64|17753.61|17673.61|10
1721413850000|2024-07-19 18:30:50|17754.88|17674.88|17759.13|17679.13|17759.13|17679.13|17754.77|17674.77|10
1721413860000|2024-07-19 18:31:00|17759.65|17679.65|17764.26|17684.26|17764.26|17684.26|17759.65|17679.65|10
1721413870000|2024-07-19 18:31:10|17765.14|17685.14|17764.35|17684.35|17765.37|17685.37|17764.24|17684.24|10
1721413880000|2024-07-19 18:31:20|17764.27|17684.27|17768.02|17688.02|17768.19|17688.19|17764.17|17684.17|9
1721413890000|2024-07-19 18:31:30|17768.18|17688.18|17768.51|17688.51|17768.57|17688.57|17768.18|17688.18|10
1721413900000|2024-07-19 18:31:40|17769.2|17689.2|17769.59|17689.59|17769.59|17689.59|17768.88|17688.88|9
1721413910000|2024-07-19 18:31:50|17769.6|17689.6|17768.62|17688.62|17769.6|17689.6|17768.62|17688.62|10
1721413920000|2024-07-19 18:32:00|17767.33|17687.33|17764.3|17684.3|17767.66|17687.66|17764.3|17684.3|10
1721413930000|2024-07-19 18:32:10|17764.41|17684.41|17764.79|17684.79|17764.79|17684.79|17764.01|17684.01|10
1721413940000|2024-07-19 18:32:20|17764.78|17684.78|17764.27|17684.27|17764.78|17684.78|17764.27|17684.27|10
1721413950000|2024-07-19 18:32:30|17764.26|17684.26|17765.54|17685.54|17765.54|17685.54|17763.92|17683.92|9
1721413960000|2024-07-19 18:32:40|17765.84|17685.84|17766.54|17686.54|17766.55|17686.55|17765.84|17685.84|10
1721413970000|2024-07-19 18:32:50|17766.85|17686.85|17769.56|17689.56|17769.56|17689.56|17766.85|17686.85|9
1721413980000|2024-07-19 18:33:00|17769.88|17689.88|17770.34|17690.34|17770.35|17690.35|17769.88|17689.88|7
1721413990000|2024-07-19 18:33:10|17770.74|17690.74|17770.66|17690.66|17771.64|17691.64|17769.31|17689.31|10
1721414000000|2024-07-19 18:33:20|17771.16|17691.16|17771.57|17691.57|17771.57|17691.57|17771.04|17691.04|10
1721414010000|2024-07-19 18:33:30|17771.74|17691.74|17772.72|17692.72|17772.72|17692.72|17771.6|17691.6|8
1721414020000|2024-07-19 18:33:40|17772.71|17692.71|17773.18|17693.18|17773.18|17693.18|17772.44|17692.44|7
1721414030000|2024-07-19 18:33:50|17773.54|17693.54|17773.66|17693.66|17774.03|17694.03|17773.48|17693.48|10
1721414040000|2024-07-19 18:34:00|17773.81|17693.81|17775.14|17695.14|17775.14|17695.14|17773.73|17693.73|10
1721414050000|2024-07-19 18:34:10|17774.76|17694.76|17773.6|17693.6|17774.76|17694.76|17773.6|17693.6|10
1721414060000|2024-07-19 18:34:20|17773.2|17693.2|17772.24|17692.24|17773.5|17693.5|17772.24|17692.24|10
1721414070000|2024-07-19 18:34:30|17771.79|17691.79|17774.84|17694.84|17774.84|17694.84|17771.53|17691.53|9
1721414080000|2024-07-19 18:34:40|17774.92|17694.92|17775.98|17695.98|17776.24|17696.24|17774.92|17694.92|9
1721414090000|2024-07-19 18:34:50|17775.99|17695.99|17778.26|17698.26|17778.26|17698.26|17775.99|17695.99|9
1721414100000|2024-07-19 18:35:00|17778.27|17698.27|17780.81|17700.81|17780.81|17700.81|17778.22|17698.22|9
1721414110000|2024-07-19 18:35:10|17780.59|17700.59|17783.48|17703.48|17783.48|17703.48|17780.59|17700.59|9
1721414120000|2024-07-19 18:35:20|17783.42|17703.42|17784.82|17704.82|17785.2|17705.2|17783.42|17703.42|10
1721414130000|2024-07-19 18:35:30|17784.26|17704.26|17780.48|17700.48|17784.26|17704.26|17780.48|17700.48|10
1721414140000|2024-07-19 18:35:40|17780.67|17700.67|17777.7|17697.7|17780.67|17700.67|17777.62|17697.62|10
1721414150000|2024-07-19 18:35:50|17777.42|17697.42|17775.99|17695.99|17777.42|17697.42|17775.99|17695.99|9
1721414160000|2024-07-19 18:36:00|17776.02|17696.02|17775.84|17695.84|17776.19|17696.19|17775.52|17695.52|10
1721414170000|2024-07-19 18:36:10|17775.83|17695.83|17775.56|17695.56|17775.83|17695.83|17775.29|17695.29|10
1721414180000|2024-07-19 18:36:20|17775.44|17695.44|17775.85|17695.85|17775.97|17695.97|17775.38|17695.38|7
1721414190000|2024-07-19 18:36:30|17775.86|17695.86|17774.68|17694.68|17775.86|17695.86|17774.39|17694.39|10
1721414200000|2024-07-19 18:36:40|17775.13|17695.13|17775.45|17695.45|17776.58|17696.58|17774.77|17694.77|10
1721414210000|2024-07-19 18:36:50|17775.46|17695.46|17774.31|17694.31|17775.56|17695.56|17774.31|17694.31|9
1721414220000|2024-07-19 18:37:00|17774.84|17694.84|17773.74|17693.74|17774.84|17694.84|17773.61|17693.61|10
1721414230000|2024-07-19 18:37:10|17773.33|17693.33|17772.16|17692.16|17773.33|17693.33|17771.63|17691.63|10
1721414240000|2024-07-19 18:37:20|17771.62|17691.62|17771.04|17691.04|17771.91|17691.91|17771.04|17691.04|10
1721414250000|2024-07-19 18:37:30|17771.06|17691.06|17770.74|17690.74|17771.12|17691.12|17770.65|17690.65|10
1721414260000|2024-07-19 18:37:40|17770.72|17690.72|17770.66|17690.66|17771.23|17691.23|17770.46|17690.46|9
1721414270000|2024-07-19 18:37:50|17770.64|17690.64|17769.81|17689.81|17770.66|17690.66|17769.81|17689.81|10
1721414280000|2024-07-19 18:38:00|17769.74|17689.74|17770.45|17690.45|17770.46|17690.46|17769.68|17689.68|10
1721414290000|2024-07-19 18:38:10|17770.46|17690.46|17769.43|17689.43|17770.53|17690.53|17769.43|17689.43|10
1721414300000|2024-07-19 18:38:20|17769.47|17689.47|17768.27|17688.27|17769.47|17689.47|17767.98|17687.98|9
1721414310000|2024-07-19 18:38:30|17768.31|17688.31|17767.97|17687.97|17768.62|17688.62|17767.97|17687.97|9
1721414320000|2024-07-19 18:38:40|17767.79|17687.79|17767.84|17687.84|17767.95|17687.95|17767.79|17687.79|8
1721414330000|2024-07-19 18:38:50|17767.86|17687.86|17768.99|17688.99|17768.99|17688.99|17767.55|17687.55|9
1721414340000|2024-07-19 18:39:00|17769.03|17689.03|17771.29|17691.29|17771.66|17691.66|17769.03|17689.03|10
1721414350000|2024-07-19 18:39:10|17771.22|17691.22|17771.02|17691.02|17771.22|17691.22|17770.75|17690.75|10
1721414360000|2024-07-19 18:39:20|17771.08|17691.08|17770.93|17690.93|17771.12|17691.12|17770.76|17690.76|10
1721414370000|2024-07-19 18:39:30|17770.94|17690.94|17771.09|17691.09|17771.12|17691.12|17770.94|17690.94|9
1721414380000|2024-07-19 18:39:40|17771.16|17691.16|17769.91|17689.91|17771.22|17691.22|17769.91|17689.91|9
1721414390000|2024-07-19 18:39:50|17770.39|17690.39|17770.52|17690.52|17770.52|17690.52|17769.65|17689.65|10
1721414400000|2024-07-19 18:40:00|17770.55|17690.55|17776.17|17696.17|17776.17|17696.17|17770.55|17690.55|10
1721414410000|2024-07-19 18:40:10|17776.25|17696.25|17778.29|17698.29|17778.29|17698.29|17776.25|17696.25|10
1721414420000|2024-07-19 18:40:20|17778.68|17698.68|17778.28|17698.28|17778.86|17698.86|17778.06|17698.06|8
1721414430000|2024-07-19 18:40:30|17778.22|17698.22|17778.7|17698.7|17778.94|17698.94|17778.05|17698.05|10
1721414440000|2024-07-19 18:40:40|17778.72|17698.72|17778.55|17698.55|17779.11|17699.11|17778.5|17698.5|10
1721414450000|2024-07-19 18:40:50|17778.5|17698.5|17777.56|17697.56|17779.14|17699.14|17777.5|17697.5|10
1721414460000|2024-07-19 18:41:00|17777.34|17697.34|17775.14|17695.14|17777.34|17697.34|17775.05|17695.05|10
1721414470000|2024-07-19 18:41:10|17774.74|17694.74|17772.69|17692.69|17774.74|17694.74|17772.4|17692.4|10
1721414480000|2024-07-19 18:41:20|17772.68|17692.68|17772.15|17692.15|17772.68|17692.68|17771.93|17691.93|8
1721414490000|2024-07-19 18:41:30|17772.26|17692.26|17773.03|17693.03|17773.05|17693.05|17772.15|17692.15|10
1721414500000|2024-07-19 18:41:40|17773.01|17693.01|17773.07|17693.07|17773.3|17693.3|17772.84|17692.84|10
1721414510000|2024-07-19 18:41:50|17773.13|17693.13|17768.55|17688.55|17773.13|17693.13|17768.55|17688.55|10
1721414520000|2024-07-19 18:42:00|17768.54|17688.54|17768.91|17688.91|17769.41|17689.41|17768.44|17688.44|10
1721414530000|2024-07-19 18:42:10|17768.94|17688.94|17771.76|17691.76|17771.76|17691.76|17768.94|17688.94|10
1721414540000|2024-07-19 18:42:20|17771.9|17691.9|17775.53|17695.53|17775.53|17695.53|17771.9|17691.9|10
1721414550000|2024-07-19 18:42:30|17775.64|17695.64|17776.81|17696.81|17776.81|17696.81|17775.52|17695.52|10
1721414560000|2024-07-19 18:42:40|17777.53|17697.53|17779.16|17699.16|17779.16|17699.16|17777.53|17697.53|9
1721414570000|2024-07-19 18:42:50|17779.11|17699.11|17779.96|17699.96|17779.96|17699.96|17779.11|17699.11|9
1721414580000|2024-07-19 18:43:00|17779.99|17699.99|17779.49|17699.49|17780.31|17700.31|17779.49|17699.49|10
1721414590000|2024-07-19 18:43:10|17779.4|17699.4|17778.17|17698.17|17779.4|17699.4|17778.17|17698.17|10
1721414600000|2024-07-19 18:43:20|17777.05|17697.05|17775.92|17695.92|17777.05|17697.05|17775.38|17695.38|9
1721414610000|2024-07-19 18:43:30|17775.89|17695.89|17774.99|17694.99|17775.89|17695.89|17774.99|17694.99|10
1721414620000|2024-07-19 18:43:40|17774.66|17694.66|17774.39|17694.39|17774.94|17694.94|17774.31|17694.31|10
1721414630000|2024-07-19 18:43:50|17774.58|17694.58|17776.32|17696.32|17776.33|17696.33|17774.38|17694.38|10
1721414640000|2024-07-19 18:44:00|17776.81|17696.81|17778.93|17698.93|17778.93|17698.93|17776.81|17696.81|9
1721414650000|2024-07-19 18:44:10|17778.88|17698.88|17777.81|17697.81|17778.88|17698.88|17777.81|17697.81|10
1721414660000|2024-07-19 18:44:20|17777.79|17697.79|17777.2|17697.2|17778.35|17698.35|17777.03|17697.03|10
1721414670000|2024-07-19 18:44:30|17777.28|17697.28|17778.31|17698.31|17778.89|17698.89|17777.28|17697.28|8
1721414680000|2024-07-19 18:44:40|17778.33|17698.33|17779.96|17699.96|17779.96|17699.96|17778.01|17698.01|10
1721414690000|2024-07-19 18:44:50|17779.9|17699.9|17777.84|17697.84|17779.9|17699.9|17777.84|17697.84|10
1721414700000|2024-07-19 18:45:00|17777.82|17697.82|17775.69|17695.69|17777.82|17697.82|17775.68|17695.68|10
1721414710000|2024-07-19 18:45:10|17775.72|17695.72|17776.66|17696.66|17776.82|17696.82|17775.72|17695.72|7
1721414720000|2024-07-19 18:45:20|17776.61|17696.61|17777.41|17697.41|17777.52|17697.52|17776.61|17696.61|10
1721414730000|2024-07-19 18:45:30|17777.52|17697.52|17778.49|17698.49|17778.49|17698.49|17777.52|17697.52|6
1721414740000|2024-07-19 18:45:40|17779.1|17699.1|17779.11|17699.11|17780.03|17700.03|17779.07|17699.07|10
1721414750000|2024-07-19 18:45:50|17779.13|17699.13|17777.73|17697.73|17779.13|17699.13|17777.73|17697.73|9
1721414760000|2024-07-19 18:46:00|17776.95|17696.95|17778.26|17698.26|17778.26|17698.26|17776|17696|9
1721414770000|2024-07-19 18:46:10|17778.73|17698.73|17779.97|17699.97|17780.24|17700.24|17778.73|17698.73|10
1721414780000|2024-07-19 18:46:20|17780.03|17700.03|17780.39|17700.39|17780.41|17700.41|17779.94|17699.94|10
1721414790000|2024-07-19 18:46:30|17780.44|17700.44|17782.24|17702.24|17782.24|17702.24|17780.37|17700.37|10
1721414800000|2024-07-19 18:46:40|17782.2|17702.2|17783.97|17703.97|17783.97|17703.97|17782.06|17702.06|9
1721414810000|2024-07-19 18:46:50|17783.89|17703.89|17785.08|17705.08|17785.57|17705.57|17783.63|17703.63|10
1721414820000|2024-07-19 18:47:00|17785.27|17705.27|17783.99|17703.99|17785.5|17705.5|17783.84|17703.84|10
1721414830000|2024-07-19 18:47:10|17784.05|17704.05|17780.59|17700.59|17784.24|17704.24|17780.59|17700.59|10
1721414840000|2024-07-19 18:47:20|17780.09|17700.09|17778.81|17698.81|17780.09|17700.09|17778.24|17698.24|10
1721414850000|2024-07-19 18:47:30|17779.17|17699.17|17778.98|17698.98|17779.17|17699.17|17778.98|17698.98|10
1721414860000|2024-07-19 18:47:40|17779|17699|17780.95|17700.95|17780.95|17700.95|17779|17699|10
1721414870000|2024-07-19 18:47:50|17781.02|17701.02|17784.79|17704.79|17784.79|17704.79|17781.02|17701.02|10
1721414880000|2024-07-19 18:48:00|17784.81|17704.81|17789.46|17709.46|17789.46|17709.46|17784.81|17704.81|10
1721414890000|2024-07-19 18:48:10|17789.56|17709.56|17788.75|17708.75|17789.56|17709.56|17788.67|17708.67|10
1721414900000|2024-07-19 18:48:20|17788.6|17708.6|17787.46|17707.46|17788.62|17708.62|17787.46|17707.46|9
1721414910000|2024-07-19 18:48:30|17787.83|17707.83|17786.13|17706.13|17788.18|17708.18|17786.13|17706.13|10
1721414920000|2024-07-19 18:48:40|17786.18|17706.18|17781.67|17701.67|17786.18|17706.18|17781.67|17701.67|10
1721414930000|2024-07-19 18:48:50|17780.87|17700.87|17781.61|17701.61|17781.68|17701.68|17780.62|17700.62|10
1721414940000|2024-07-19 18:49:00|17781.71|17701.71|17780.65|17700.65|17781.71|17701.71|17780.65|17700.65|10
1721414950000|2024-07-19 18:49:10|17780.54|17700.54|17778.33|17698.33|17780.54|17700.54|17778.33|17698.33|10
1721414960000|2024-07-19 18:49:20|17777.94|17697.94|17776.63|17696.63|17777.95|17697.95|17776.63|17696.63|9
1721414970000|2024-07-19 18:49:30|17776.61|17696.61|17775.37|17695.37|17776.72|17696.72|17775.37|17695.37|7
1721414980000|2024-07-19 18:49:40|17775.27|17695.27|17774.12|17694.12|17775.27|17695.27|17774.12|17694.12|10
1721414990000|2024-07-19 18:49:50|17773.87|17693.87|17773.16|17693.16|17773.87|17693.87|17772.91|17692.91|10
1721415000000|2024-07-19 18:50:00|17773.17|17693.17|17776.79|17696.79|17776.79|17696.79|17771.28|17691.28|10
1721415010000|2024-07-19 18:50:10|17777.09|17697.09|17780.06|17700.06|17780.06|17700.06|17777.09|17697.09|10
1721415020000|2024-07-19 18:50:20|17780.77|17700.77|17782.37|17702.37|17782.37|17702.37|17780.65|17700.65|10
1721415030000|2024-07-19 18:50:30|17782.12|17702.12|17782.24|17702.24|17782.81|17702.81|17782.12|17702.12|9
1721415040000|2024-07-19 18:50:40|17782.29|17702.29|17783.08|17703.08|17783.29|17703.29|17782.29|17702.29|7
1721415050000|2024-07-19 18:50:50|17782.68|17702.68|17782.87|17702.87|17782.95|17702.95|17782.55|17702.55|9
1721415060000|2024-07-19 18:51:00|17782.69|17702.69|17783.03|17703.03|17783.03|17703.03|17782.26|17702.26|8
1721415070000|2024-07-19 18:51:10|17783.27|17703.27|17785.34|17705.34|17785.34|17705.34|17783.27|17703.27|10
1721415080000|2024-07-19 18:51:20|17785.28|17705.28|17786.37|17706.37|17786.48|17706.48|17785.28|17705.28|10
1721415090000|2024-07-19 18:51:30|17786.28|17706.28|17787.17|17707.17|17787.55|17707.55|17786.12|17706.12|10
1721415100000|2024-07-19 18:51:40|17787.13|17707.13|17785.21|17705.21|17787.13|17707.13|17784.69|17704.69|10
1721415110000|2024-07-19 18:51:50|17785.5|17705.5|17785.86|17705.86|17786.02|17706.02|17785.5|17705.5|9
1721415120000|2024-07-19 18:52:00|17785.76|17705.76|17784.31|17704.31|17785.83|17705.83|17784.31|17704.31|10
1721415130000|2024-07-19 18:52:10|17784.23|17704.23|17781.1|17701.1|17784.23|17704.23|17780.93|17700.93|10
1721415140000|2024-07-19 18:52:20|17780.66|17700.66|17783.47|17703.47|17783.47|17703.47|17780.54|17700.54|10
1721415150000|2024-07-19 18:52:30|17783.23|17703.23|17784.01|17704.01|17784.03|17704.03|17782.57|17702.57|9
1721415160000|2024-07-19 18:52:40|17784.17|17704.17|17784.62|17704.62|17784.62|17704.62|17784.17|17704.17|9
1721415170000|2024-07-19 18:52:50|17784.74|17704.74|17785.19|17705.19|17785.37|17705.37|17784.7|17704.7|10
1721415180000|2024-07-19 18:53:00|17785.21|17705.21|17786.47|17706.47|17786.51|17706.51|17784.97|17704.97|10
1721415190000|2024-07-19 18:53:10|17786.17|17706.17|17786.22|17706.22|17786.23|17706.23|17785.85|17705.85|9
1721415200000|2024-07-19 18:53:20|17786.21|17706.21|17786.7|17706.7|17787.11|17707.11|17785.94|17705.94|10
1721415210000|2024-07-19 18:53:30|17786.98|17706.98|17787.4|17707.4|17787.65|17707.65|17786.98|17706.98|10
1721415220000|2024-07-19 18:53:40|17787.39|17707.39|17786.56|17706.56|17788.5|17708.5|17786.56|17706.56|9
1721415230000|2024-07-19 18:53:50|17786.13|17706.13|17785.96|17705.96|17786.13|17706.13|17785.96|17705.96|10
1721415240000|2024-07-19 18:54:00|17785.99|17705.99|17786.57|17706.57|17786.57|17706.57|17785.98|17705.98|10
1721415250000|2024-07-19 18:54:10|17786.59|17706.59|17789.82|17709.82|17789.82|17709.82|17786.59|17706.59|9
1721415260000|2024-07-19 18:54:20|17790.09|17710.09|17790.37|17710.37|17790.37|17710.37|17789.76|17709.76|10
1721415270000|2024-07-19 18:54:30|17791.49|17711.49|17795.28|17715.28|17795.28|17715.28|17791.49|17711.49|10
1721415280000|2024-07-19 18:54:40|17796.44|17716.44|17796.11|17716.11|17797.11|17717.11|17796.11|17716.11|10
1721415290000|2024-07-19 18:54:50|17796.3|17716.3|17796.16|17716.16|17796.35|17716.35|17795.96|17715.96|9
1721415300000|2024-07-19 18:55:00|17796.23|17716.23|17795.97|17715.97|17796.23|17716.23|17795.16|17715.16|10
1721415310000|2024-07-19 18:55:10|17796.05|17716.05|17796.03|17716.03|17796.37|17716.37|17795.89|17715.89|9
1721415320000|2024-07-19 18:55:20|17796|17716|17797.1|17717.1|17797.1|17717.1|17795.91|17715.91|9
1721415330000|2024-07-19 18:55:30|17797.27|17717.27|17797.93|17717.93|17797.98|17717.98|17797.27|17717.27|9
1721415340000|2024-07-19 18:55:40|17798.28|17718.28|17798.92|17718.92|17799.13|17719.13|17798.28|17718.28|9
1721415350000|2024-07-19 18:55:50|17798.93|17718.93|17796.98|17716.98|17798.93|17718.93|17795.74|17715.74|9
1721415360000|2024-07-19 18:56:00|17798.97|17718.97|17800.59|17720.59|17800.76|17720.76|17798.97|17718.97|9
1721415370000|2024-07-19 18:56:10|17800.28|17720.28|17801.46|17721.46|17801.46|17721.46|17800.28|17720.28|10
1721415380000|2024-07-19 18:56:20|17801.73|17721.73|17801.71|17721.71|17801.96|17721.96|17801.71|17721.71|10
1721415390000|2024-07-19 18:56:30|17802.02|17722.02|17804.36|17724.36|17804.86|17724.86|17802.02|17722.02|10
1721415400000|2024-07-19 18:56:40|17804.37|17724.37|17804.61|17724.61|17805.32|17725.32|17804.28|17724.28|10
1721415410000|2024-07-19 18:56:50|17804.68|17724.68|17804.79|17724.79|17804.94|17724.94|17804.67|17724.67|9
1721415420000|2024-07-19 18:57:00|17804.66|17724.66|17806.13|17726.13|17806.13|17726.13|17804.63|17724.63|9
1721415430000|2024-07-19 18:57:10|17805.81|17725.81|17807.39|17727.39|17807.39|17727.39|17805.5|17725.5|9
1721415440000|2024-07-19 18:57:20|17807.76|17727.76|17808.4|17728.4|17808.45|17728.45|17807.53|17727.53|10
1721415450000|2024-07-19 18:57:30|17808.34|17728.34|17808.35|17728.35|17808.38|17728.38|17808.32|17728.32|9
1721415460000|2024-07-19 18:57:40|17808.39|17728.39|17808.57|17728.57|17808.84|17728.84|17808.1|17728.1|10
1721415470000|2024-07-19 18:57:50|17808.41|17728.41|17808.68|17728.68|17808.68|17728.68|17808.05|17728.05|10
1721415480000|2024-07-19 18:58:00|17808.75|17728.75|17810.23|17730.23|17810.25|17730.25|17808.71|17728.71|10
1721415490000|2024-07-19 18:58:10|17810.09|17730.09|17809.79|17729.79|17810.15|17730.15|17809.66|17729.66|10
1721415500000|2024-07-19 18:58:20|17809.81|17729.81|17810.35|17730.35|17810.35|17730.35|17809.81|17729.81|9
1721415510000|2024-07-19 18:58:30|17810.42|17730.42|17811.03|17731.03|17811.03|17731.03|17810.42|17730.42|10
1721415520000|2024-07-19 18:58:40|17811.27|17731.27|17811.59|17731.59|17811.59|17731.59|17811.19|17731.19|9
1721415530000|2024-07-19 18:58:50|17811.58|17731.58|17811.25|17731.25|17811.58|17731.58|17811.25|17731.25|8
1721415540000|2024-07-19 18:59:00|17811.26|17731.26|17811.61|17731.61|17811.61|17731.61|17810.55|17730.55|9
1721415550000|2024-07-19 18:59:10|17812.22|17732.22|17812.1|17732.1|17812.22|17732.22|17811.34|17731.34|10
1721415560000|2024-07-19 18:59:20|17812.05|17732.05|17812.71|17732.71|17812.71|17732.71|17812.05|17732.05|10
1721415570000|2024-07-19 18:59:30|17812.7|17732.7|17813.02|17733.02|17813.04|17733.04|17812.59|17732.59|9
1721415580000|2024-07-19 18:59:40|17813.08|17733.08|17813.48|17733.48|17813.48|17733.48|17812.74|17732.74|8
1721415590000|2024-07-19 18:59:50|17813.87|17733.87|17812.84|17732.84|17813.87|17733.87|17812.34|17732.34|10
1721415600000|2024-07-19 19:00:00|17812.93|17732.93|17815.76|17735.76|17815.76|17735.76|17812.93|17732.93|10
1721415610000|2024-07-19 19:00:10|17816.35|17736.35|17820.44|17740.44|17820.44|17740.44|17815.76|17735.76|10
1721415620000|2024-07-19 19:00:20|17821.49|17741.49|17824.81|17744.81|17825.51|17745.51|17821.45|17741.45|10
1721415630000|2024-07-19 19:00:30|17824.64|17744.64|17825.9|17745.9|17825.9|17745.9|17824.64|17744.64|10
1721415640000|2024-07-19 19:00:40|17826.35|17746.35|17830.61|17750.61|17830.7|17750.7|17826.35|17746.35|10
1721415650000|2024-07-19 19:00:50|17830.83|17750.83|17833.77|17753.77|17834.73|17754.73|17830.83|17750.83|10
1721415660000|2024-07-19 19:01:00|17833.27|17753.27|17833.38|17753.38|17833.38|17753.38|17832.68|17752.68|10
1721415670000|2024-07-19 19:01:10|17834.21|17754.21|17835.27|17755.27|17835.27|17755.27|17834.21|17754.21|10
1721415680000|2024-07-19 19:01:20|17836.43|17756.43|17837.61|17757.61|17837.61|17757.61|17836.43|17756.43|10
1721415690000|2024-07-19 19:01:30|17837.47|17757.47|17838.26|17758.26|17838.39|17758.39|17837.47|17757.47|9
1721415700000|2024-07-19 19:01:40|17838.2|17758.2|17840.62|17760.62|17840.62|17760.62|17837.95|17757.95|10
1721415710000|2024-07-19 19:01:50|17841.38|17761.38|17838.37|17758.37|17841.99|17761.99|17838.37|17758.37|10
1721415720000|2024-07-19 19:02:00|17837.24|17757.24|17833.38|17753.38|17837.24|17757.24|17833.22|17753.22|10
1721415730000|2024-07-19 19:02:10|17833.95|17753.95|17837.77|17757.77|17838.21|17758.21|17832.76|17752.76|10
1721415740000|2024-07-19 19:02:20|17837.91|17757.91|17836.35|17756.35|17837.91|17757.91|17836.26|17756.26|10
1721415750000|2024-07-19 19:02:30|17836.91|17756.91|17835.06|17755.06|17837.17|17757.17|17835.06|17755.06|10
1721415760000|2024-07-19 19:02:40|17835.61|17755.61|17836.5|17756.5|17836.5|17756.5|17835.56|17755.56|10
1721415770000|2024-07-19 19:02:50|17836.81|17756.81|17837.47|17757.47|17837.49|17757.49|17836.69|17756.69|9
1721415780000|2024-07-19 19:03:00|17837.3|17757.3|17839.42|17759.42|17839.42|17759.42|17837.28|17757.28|10
1721415790000|2024-07-19 19:03:10|17839.51|17759.51|17840.81|17760.81|17841|17761|17839.51|17759.51|10
1721415800000|2024-07-19 19:03:20|17841.04|17761.04|17846.43|17766.43|17846.43|17766.43|17841.04|17761.04|10
1721415810000|2024-07-19 19:03:30|17846.46|17766.46|17846.72|17766.72|17847.57|17767.57|17846.4|17766.4|10
1721415820000|2024-07-19 19:03:40|17846.66|17766.66|17849.19|17769.19|17849.19|17769.19|17846.66|17766.66|10
1721415830000|2024-07-19 19:03:50|17848.13|17768.13|17843.44|17763.44|17848.13|17768.13|17843.44|17763.44|10
1721415840000|2024-07-19 19:04:00|17843.49|17763.49|17846.57|17766.57|17846.57|17766.57|17843.49|17763.49|10
1721415850000|2024-07-19 19:04:10|17847.47|17767.47|17849.98|17769.98|17850.72|17770.72|17847.47|17767.47|9
1721415860000|2024-07-19 19:04:20|17851.01|17771.01|17851.14|17771.14|17851.14|17771.14|17850.01|17770.01|10
1721415870000|2024-07-19 19:04:30|17851.61|17771.61|17853.04|17773.04|17853.14|17773.14|17851.6|17771.6|10
1721415880000|2024-07-19 19:04:40|17853.05|17773.05|17852.43|17772.43|17853.05|17773.05|17852.07|17772.07|8
1721415890000|2024-07-19 19:04:50|17852.38|17772.38|17852.88|17772.88|17853|17773|17852.38|17772.38|6
1721415900000|2024-07-19 19:05:00|17852.91|17772.91|17852.1|17772.1|17853.3|17773.3|17852.06|17772.06|10
1721415910000|2024-07-19 19:05:10|17851.47|17771.47|17848.38|17768.38|17851.47|17771.47|17848.33|17768.33|9
1721415920000|2024-07-19 19:05:20|17848.05|17768.05|17851.7|17771.7|17851.89|17771.89|17847.67|17767.67|9
1721415930000|2024-07-19 19:05:30|17851.72|17771.72|17854.39|17774.39|17854.39|17774.39|17851.72|17771.72|10
1721415940000|2024-07-19 19:05:40|17854.38|17774.38|17867.66|17787.66|17867.66|17787.66|17854.38|17774.38|10
1721415950000|2024-07-19 19:05:50|17869.53|17789.53|17873.34|17793.34|17873.34|17793.34|17869.5|17789.5|10
1721415960000|2024-07-19 19:06:00|17872.73|17792.73|17873.77|17793.77|17873.77|17793.77|17871.29|17791.29|10
1721415970000|2024-07-19 19:06:10|17874.63|17794.63|17875.54|17795.54|17875.54|17795.54|17873.04|17793.04|10
1721415980000|2024-07-19 19:06:20|17875.57|17795.57|17873.11|17793.11|17876.26|17796.26|17873.11|17793.11|10
1721415990000|2024-07-19 19:06:30|17872.05|17792.05|17863.69|17783.69|17872.05|17792.05|17863.69|17783.69|10
1721416000000|2024-07-19 19:06:40|17861.62|17781.62|17855.35|17775.35|17861.62|17781.62|17855.35|17775.35|10
1721416010000|2024-07-19 19:06:50|17856.24|17776.24|17855.24|17775.24|17856.97|17776.97|17855.24|17775.24|10
1721416020000|2024-07-19 19:07:00|17855.63|17775.63|17852.47|17772.47|17855.67|17775.67|17852.14|17772.14|10
1721416030000|2024-07-19 19:07:10|17852.05|17772.05|17851.17|17771.17|17852.05|17772.05|17849.99|17769.99|10
1721416040000|2024-07-19 19:07:20|17851.42|17771.42|17851.03|17771.03|17851.55|17771.55|17850.41|17770.41|10
1721416050000|2024-07-19 19:07:30|17851.16|17771.16|17853.86|17773.86|17853.86|17773.86|17851.04|17771.04|10
1721416060000|2024-07-19 19:07:40|17853.78|17773.78|17858.07|17778.07|17858.07|17778.07|17853.78|17773.78|10
1721416070000|2024-07-19 19:07:50|17857.93|17777.93|17859.79|17779.79|17859.79|17779.79|17857.93|17777.93|10
1721416080000|2024-07-19 19:08:00|17860.78|17780.78|17866.86|17786.86|17866.86|17786.86|17860.78|17780.78|9
1721416090000|2024-07-19 19:08:10|17867.41|17787.41|17871.16|17791.16|17871.16|17791.16|17867.41|17787.41|9
1721416100000|2024-07-19 19:08:20|17870.93|17790.93|17873.73|17793.73|17873.73|17793.73|17870.93|17790.93|10
1721416110000|2024-07-19 19:08:30|17874.1|17794.1|17873.49|17793.49|17874.5|17794.5|17873.49|17793.49|10
1721416120000|2024-07-19 19:08:40|17873.56|17793.56|17872.1|17792.1|17873.56|17793.56|17872.1|17792.1|10
1721416130000|2024-07-19 19:08:50|17872.06|17792.06|17871.78|17791.78|17873.2|17793.2|17871.58|17791.58|10
1721416140000|2024-07-19 19:09:00|17871.69|17791.69|17872.37|17792.37|17872.37|17792.37|17870.77|17790.77|10
1721416150000|2024-07-19 19:09:10|17872.46|17792.46|17871.16|17791.16|17872.46|17792.46|17871.16|17791.16|10
1721416160000|2024-07-19 19:09:20|17870.78|17790.78|17865.1|17785.1|17870.78|17790.78|17865.1|17785.1|10
1721416170000|2024-07-19 19:09:30|17864.64|17784.64|17866.97|17786.97|17866.97|17786.97|17864.35|17784.35|10
1721416180000|2024-07-19 19:09:40|17867.25|17787.25|17867.53|17787.53|17867.81|17787.81|17866.96|17786.96|10
1721416190000|2024-07-19 19:09:50|17868.11|17788.11|17868.39|17788.39|17868.39|17788.39|17867.42|17787.42|10
1721416200000|2024-07-19 19:10:00|17868.17|17788.17|17871.16|17791.16|17871.16|17791.16|17868.17|17788.17|9
1721416210000|2024-07-19 19:10:10|17872.83|17792.83|17873.28|17793.28|17874.05|17794.05|17872.54|17792.54|10
1721416220000|2024-07-19 19:10:20|17873.35|17793.35|17870.85|17790.85|17873.38|17793.38|17870.85|17790.85|9
1721416230000|2024-07-19 19:10:30|17870.91|17790.91|17871.73|17791.73|17871.73|17791.73|17870.19|17790.19|10
1721416240000|2024-07-19 19:10:40|17871.69|17791.69|17870.05|17790.05|17871.69|17791.69|17870.05|17790.05|10
1721416250000|2024-07-19 19:10:50|17870.16|17790.16|17870.55|17790.55|17870.7|17790.7|17869.81|17789.81|9
1721416260000|2024-07-19 19:11:00|17870.64|17790.64|17872.15|17792.15|17872.32|17792.32|17870.64|17790.64|10
1721416270000|2024-07-19 19:11:10|17872.58|17792.58|17872.79|17792.79|17873.41|17793.41|17872.49|17792.49|10
1721416280000|2024-07-19 19:11:20|17872.83|17792.83|17872.38|17792.38|17872.98|17792.98|17872.24|17792.24|9
1721416290000|2024-07-19 19:11:30|17871.69|17791.69|17871.49|17791.49|17871.69|17791.69|17871.44|17791.44|10
1721416300000|2024-07-19 19:11:40|17871.52|17791.52|17871.16|17791.16|17871.52|17791.52|17871.14|17791.14|9
1721416310000|2024-07-19 19:11:50|17871.09|17791.09|17869.65|17789.65|17871.09|17791.09|17869.65|17789.65|8
1721416320000|2024-07-19 19:12:00|17869.84|17789.84|17870.96|17790.96|17870.96|17790.96|17869.23|17789.23|10
1721416330000|2024-07-19 19:12:10|17871.32|17791.32|17870.36|17790.36|17873.56|17793.56|17870.36|17790.36|10
1721416340000|2024-07-19 19:12:20|17870.58|17790.58|17870.08|17790.08|17870.66|17790.66|17869.99|17789.99|10
1721416350000|2024-07-19 19:12:30|17870.07|17790.07|17870.81|17790.81|17870.84|17790.84|17870.07|17790.07|9
1721416360000|2024-07-19 19:12:40|17871|17791|17871.94|17791.94|17871.94|17791.94|17871|17791|10
1721416370000|2024-07-19 19:12:50|17871.97|17791.97|17872|17792|17872.24|17792.24|17871.9|17791.9|7
1721416380000|2024-07-19 19:13:00|17871.85|17791.85|17873.39|17793.39|17873.39|17793.39|17871.84|17791.84|10
1721416390000|2024-07-19 19:13:10|17873.18|17793.18|17875.63|17795.63|17875.63|17795.63|17873.18|17793.18|10
1721416400000|2024-07-19 19:13:20|17875.26|17795.26|17875.46|17795.46|17875.46|17795.46|17874.83|17794.83|10
1721416410000|2024-07-19 19:13:30|17876.03|17796.03|17878.9|17798.9|17878.9|17798.9|17876.03|17796.03|10
1721416420000|2024-07-19 19:13:40|17878.55|17798.55|17881.99|17801.99|17882.55|17802.55|17878.55|17798.55|10
1721416430000|2024-07-19 19:13:50|17882.2|17802.2|17880.72|17800.72|17882.2|17802.2|17880.72|17800.72|10
1721416440000|2024-07-19 19:14:00|17880.4|17800.4|17880.09|17800.09|17880.47|17800.47|17879.76|17799.76|9
1721416450000|2024-07-19 19:14:10|17879.93|17799.93|17880.07|17800.07|17881.01|17801.01|17879.93|17799.93|10
1721416460000|2024-07-19 19:14:20|17879.51|17799.51|17874.59|17794.59|17879.51|17799.51|17874.59|17794.59|10
1721416470000|2024-07-19 19:14:30|17874.51|17794.51|17875.5|17795.5|17875.51|17795.51|17874.51|17794.51|10
1721416480000|2024-07-19 19:14:40|17875.52|17795.52|17875.57|17795.57|17875.68|17795.68|17875.51|17795.51|7
1721416490000|2024-07-19 19:14:50|17874.91|17794.91|17875.91|17795.91|17876.08|17796.08|17874.87|17794.87|10
1721416500000|2024-07-19 19:15:00|17875.92|17795.92|17873.95|17793.95|17875.92|17795.92|17873.95|17793.95|10
1721416510000|2024-07-19 19:15:10|17873.63|17793.63|17871.26|17791.26|17873.63|17793.63|17871.26|17791.26|10
1721416520000|2024-07-19 19:15:20|17870.59|17790.59|17869.28|17789.28|17870.59|17790.59|17868.89|17788.89|9
1721416530000|2024-07-19 19:15:30|17869.31|17789.31|17866.09|17786.09|17869.38|17789.38|17866.09|17786.09|10
1721416540000|2024-07-19 19:15:40|17865.83|17785.83|17863.94|17783.94|17865.83|17785.83|17863.94|17783.94|9
1721416550000|2024-07-19 19:15:50|17863.86|17783.86|17859.93|17779.93|17863.86|17783.86|17859.93|17779.93|10
1721416560000|2024-07-19 19:16:00|17859.39|17779.39|17859.91|17779.91|17860.96|17780.96|17859.26|17779.26|10
1721416570000|2024-07-19 19:16:10|17859.78|17779.78|17861.46|17781.46|17861.46|17781.46|17859.78|17779.78|10
1721416580000|2024-07-19 19:16:20|17861.81|17781.81|17864.71|17784.71|17864.71|17784.71|17860.77|17780.77|10
1721416590000|2024-07-19 19:16:30|17864.98|17784.98|17864.57|17784.57|17865.3|17785.3|17864.57|17784.57|9
1721416600000|2024-07-19 19:16:40|17864.25|17784.25|17861.52|17781.52|17864.25|17784.25|17861.52|17781.52|10
1721416610000|2024-07-19 19:16:50|17860.97|17780.97|17859.34|17779.34|17860.97|17780.97|17859.34|17779.34|9
1721416620000|2024-07-19 19:17:00|17860.24|17780.24|17859.85|17779.85|17860.82|17780.82|17859.84|17779.84|10
1721416630000|2024-07-19 19:17:10|17860|17780|17859.53|17779.53|17861.77|17781.77|17859.53|17779.53|10
1721416640000|2024-07-19 19:17:20|17859.89|17779.89|17860.18|17780.18|17860.18|17780.18|17859.38|17779.38|9
1721416650000|2024-07-19 19:17:30|17860.72|17780.72|17861.4|17781.4|17861.4|17781.4|17860.53|17780.53|10
1721416660000|2024-07-19 19:17:40|17861.34|17781.34|17860.95|17780.95|17861.77|17781.77|17860.95|17780.95|10
1721416670000|2024-07-19 19:17:50|17860.68|17780.68|17860.46|17780.46|17860.77|17780.77|17860.36|17780.36|10
1721416680000|2024-07-19 19:18:00|17860.28|17780.28|17861.71|17781.71|17861.71|17781.71|17859.63|17779.63|10
1721416690000|2024-07-19 19:18:10|17862.25|17782.25|17865.77|17785.77|17865.77|17785.77|17862.25|17782.25|10
1721416700000|2024-07-19 19:18:20|17865.71|17785.71|17865.8|17785.8|17865.95|17785.95|17865.04|17785.04|10
1721416710000|2024-07-19 19:18:30|17865.71|17785.71|17865.82|17785.82|17865.82|17785.82|17865.15|17785.15|10
1721416720000|2024-07-19 19:18:40|17865.88|17785.88|17866.59|17786.59|17866.6|17786.6|17865.69|17785.69|9
1721416730000|2024-07-19 19:18:50|17866.65|17786.65|17865.61|17785.61|17867|17787|17865.61|17785.61|10
1721416740000|2024-07-19 19:19:00|17865.33|17785.33|17866.01|17786.01|17866.01|17786.01|17865.09|17785.09|10
1721416750000|2024-07-19 19:19:10|17865.91|17785.91|17867.16|17787.16|17867.23|17787.23|17865.66|17785.66|10
1721416760000|2024-07-19 19:19:20|17867.93|17787.93|17869.74|17789.74|17869.74|17789.74|17867.93|17787.93|10
1721416770000|2024-07-19 19:19:30|17869.86|17789.86|17873|17793|17873|17793|17869.86|17789.86|9
1721416780000|2024-07-19 19:19:40|17873.25|17793.25|17874.99|17794.99|17874.99|17794.99|17873.25|17793.25|10
1721416790000|2024-07-19 19:19:50|17875.16|17795.16|17876.05|17796.05|17876.05|17796.05|17875.16|17795.16|8
1721416800000|2024-07-19 19:20:00|17875.91|17795.91|17878.58|17798.58|17878.58|17798.58|17875.57|17795.57|10
1721416810000|2024-07-19 19:20:10|17878.93|17798.93|17883.63|17803.63|17883.63|17803.63|17878.93|17798.93|10
1721416820000|2024-07-19 19:20:20|17883.91|17803.91|17900.32|17820.32|17900.32|17820.32|17883.91|17803.91|10
1721416830000|2024-07-19 19:20:30|17900.11|17820.11|17905.73|17825.73|17905.73|17825.73|17900|17820|10
1721416840000|2024-07-19 19:20:40|17908.43|17828.43|17909.28|17829.28|17911.12|17831.12|17908.06|17828.06|10
1721416850000|2024-07-19 19:20:50|17909.24|17829.24|17912.05|17832.05|17912.05|17832.05|17908.35|17828.35|10
1721416860000|2024-07-19 19:21:00|17910.64|17830.64|17912.63|17832.63|17914.55|17834.55|17910.64|17830.64|10
1721416870000|2024-07-19 19:21:10|17911.35|17831.35|17906.73|17826.73|17911.35|17831.35|17906.12|17826.12|10
1721416880000|2024-07-19 19:21:20|17906.55|17826.55|17905.54|17825.54|17906.73|17826.73|17904.41|17824.41|10
1721416890000|2024-07-19 19:21:30|17905.01|17825.01|17902.85|17822.85|17905.01|17825.01|17902.67|17822.67|10
1721416900000|2024-07-19 19:21:40|17902.88|17822.88|17900.69|17820.69|17904.79|17824.79|17900.69|17820.69|9
1721416910000|2024-07-19 19:21:50|17900.49|17820.49|17899.62|17819.62|17900.49|17820.49|17898.29|17818.29|9
1721416920000|2024-07-19 19:22:00|17899.79|17819.79|17899.73|17819.73|17901.53|17821.53|17899.73|17819.73|10
1721416930000|2024-07-19 19:22:10|17899.59|17819.59|17898.56|17818.56|17899.69|17819.69|17898.56|17818.56|10
1721416940000|2024-07-19 19:22:20|17898.48|17818.48|17899.36|17819.36|17899.36|17819.36|17897.79|17817.79|10
1721416950000|2024-07-19 19:22:30|17900.22|17820.22|17905.65|17825.65|17905.65|17825.65|17900.22|17820.22|10
1721416960000|2024-07-19 19:22:40|17906.52|17826.52|17906.52|17826.52|17906.86|17826.86|17906.31|17826.31|9
1721416970000|2024-07-19 19:22:50|17906.5|17826.5|17907.09|17827.09|17907.09|17827.09|17906.47|17826.47|9
1721416980000|2024-07-19 19:23:00|17906.6|17826.6|17907.58|17827.58|17907.61|17827.61|17906.36|17826.36|10
1721416990000|2024-07-19 19:23:10|17907.82|17827.82|17916.19|17836.19|17916.19|17836.19|17907.8|17827.8|9
1721417000000|2024-07-19 19:23:20|17918.05|17838.05|17926.22|17846.22|17927.01|17847.01|17918.05|17838.05|10
1721417010000|2024-07-19 19:23:30|17926.03|17846.03|17925.44|17845.44|17926.03|17846.03|17925.02|17845.02|10
1721417020000|2024-07-19 19:23:40|17924.95|17844.95|17925.91|17845.91|17927.38|17847.38|17924.72|17844.72|10
1721417030000|2024-07-19 19:23:50|17925.75|17845.75|17923.93|17843.93|17925.75|17845.75|17923.69|17843.69|9
1721417040000|2024-07-19 19:24:00|17924.08|17844.08|17924|17844|17924.08|17844.08|17923.8|17843.8|7
1721417050000|2024-07-19 19:24:10|17923.35|17843.35|17918.82|17838.82|17924.49|17844.49|17918.82|17838.82|10
1721417060000|2024-07-19 19:24:20|17918.88|17838.88|17919.1|17839.1|17919.26|17839.26|17917.41|17837.41|10
1721417070000|2024-07-19 19:24:30|17918.84|17838.84|17918.17|17838.17|17918.84|17838.84|17917.72|17837.72|10
1721417080000|2024-07-19 19:24:40|17917.92|17837.92|17916.17|17836.17|17917.92|17837.92|17915.39|17835.39|10
1721417090000|2024-07-19 19:24:50|17916.32|17836.32|17916.77|17836.77|17916.77|17836.77|17916.07|17836.07|9
1721417100000|2024-07-19 19:25:00|17916.79|17836.79|17917.07|17837.07|17917.07|17837.07|17916.29|17836.29|10
1721417110000|2024-07-19 19:25:10|17917.11|17837.11|17915.9|17835.9|17917.11|17837.11|17914.78|17834.78|10
1721417120000|2024-07-19 19:25:20|17915.94|17835.94|17915.89|17835.89|17915.94|17835.94|17915.47|17835.47|10
1721417130000|2024-07-19 19:25:30|17915.78|17835.78|17913.83|17833.83|17915.87|17835.87|17913.83|17833.83|10
1721417140000|2024-07-19 19:25:40|17913.71|17833.71|17912.26|17832.26|17913.71|17833.71|17911.37|17831.37|10
1721417150000|2024-07-19 19:25:50|17914.21|17834.21|17921.6|17841.6|17921.6|17841.6|17914.21|17834.21|10
1721417160000|2024-07-19 19:26:00|17923.37|17843.37|17924.63|17844.63|17927.6|17847.6|17923.37|17843.37|10
1721417170000|2024-07-19 19:26:10|17925.11|17845.11|17924.37|17844.37|17925.88|17845.88|17924.31|17844.31|10
1721417180000|2024-07-19 19:26:20|17925.81|17845.81|17923.38|17843.38|17925.81|17845.81|17923.38|17843.38|10
1721417190000|2024-07-19 19:26:30|17923.46|17843.46|17917.38|17837.38|17923.55|17843.55|17917.38|17837.38|10
1721417200000|2024-07-19 19:26:40|17917.43|17837.43|17915.96|17835.96|17917.43|17837.43|17915.14|17835.14|9
1721417210000|2024-07-19 19:26:50|17915.99|17835.99|17914.52|17834.52|17915.99|17835.99|17914.52|17834.52|9
1721417220000|2024-07-19 19:27:00|17914.21|17834.21|17912.63|17832.63|17914.37|17834.37|17912.1|17832.1|10
1721417230000|2024-07-19 19:27:10|17913.8|17833.8|17916.24|17836.24|17916.43|17836.43|17913.8|17833.8|9
1721417240000|2024-07-19 19:27:20|17915.89|17835.89|17914.11|17834.11|17915.89|17835.89|17913.65|17833.65|10
1721417250000|2024-07-19 19:27:30|17913.88|17833.88|17912.73|17832.73|17913.98|17833.98|17912.73|17832.73|9
1721417260000|2024-07-19 19:27:40|17912.47|17832.47|17911.43|17831.43|17912.47|17832.47|17910.97|17830.97|9
1721417270000|2024-07-19 19:27:50|17911.95|17831.95|17909.65|17829.65|17912.22|17832.22|17909.65|17829.65|10
1721417280000|2024-07-19 19:28:00|17909.8|17829.8|17909.86|17829.86|17910.11|17830.11|17909.73|17829.73|10
1721417290000|2024-07-19 19:28:10|17908.9|17828.9|17901.89|17821.89|17908.9|17828.9|17901.89|17821.89|10
1721417300000|2024-07-19 19:28:20|17902.3|17822.3|17902.8|17822.8|17903.04|17823.04|17902.04|17822.04|10
1721417310000|2024-07-19 19:28:30|17902.85|17822.85|17901.84|17821.84|17902.85|17822.85|17901.16|17821.16|10
1721417320000|2024-07-19 19:28:40|17901.7|17821.7|17902.46|17822.46|17902.75|17822.75|17901.61|17821.61|10
1721417330000|2024-07-19 19:28:50|17902.15|17822.15|17903.97|17823.97|17903.97|17823.97|17901.64|17821.64|10
1721417340000|2024-07-19 19:29:00|17902.61|17822.61|17905.08|17825.08|17905.64|17825.64|17902.61|17822.61|10
1721417350000|2024-07-19 19:29:10|17905.05|17825.05|17909.27|17829.27|17909.27|17829.27|17904.92|17824.92|10
1721417360000|2024-07-19 19:29:20|17910.21|17830.21|17905.04|17825.04|17910.53|17830.53|17905.04|17825.04|10
1721417370000|2024-07-19 19:29:30|17904.55|17824.55|17904.8|17824.8|17905.06|17825.06|17904.52|17824.52|10
1721417380000|2024-07-19 19:29:40|17904.72|17824.72|17903.47|17823.47|17904.72|17824.72|17903.47|17823.47|10
1721417390000|2024-07-19 19:29:50|17903.17|17823.17|17899.6|17819.6|17903.17|17823.17|17899.6|17819.6|10
1721417400000|2024-07-19 19:30:00|17898.68|17818.68|17898.76|17818.76|17898.76|17818.76|17897.94|17817.94|10
1721417410000|2024-07-19 19:30:10|17899.71|17819.71|17902.56|17822.56|17902.56|17822.56|17899.71|17819.71|9
1721417420000|2024-07-19 19:30:20|17902.46|17822.46|17902.65|17822.65|17902.65|17822.65|17901.28|17821.28|10
1721417430000|2024-07-19 19:30:30|17902.88|17822.88|17904.31|17824.31|17904.31|17824.31|17902.88|17822.88|10
1721417440000|2024-07-19 19:30:40|17904.9|17824.9|17907.8|17827.8|17907.8|17827.8|17904.9|17824.9|10
1721417450000|2024-07-19 19:30:50|17907.46|17827.46|17907.19|17827.19|17908.06|17828.06|17907.18|17827.18|10
1721417460000|2024-07-19 19:31:00|17907.26|17827.26|17909.97|17829.97|17909.97|17829.97|17907.26|17827.26|10
1721417470000|2024-07-19 19:31:10|17911.09|17831.09|17917.1|17837.1|17917.1|17837.1|17911.09|17831.09|10
1721417480000|2024-07-19 19:31:20|17917.07|17837.07|17918.27|17838.27|17918.41|17838.41|17917.07|17837.07|10
1721417490000|2024-07-19 19:31:30|17918.6|17838.6|17921.36|17841.36|17921.53|17841.53|17918.58|17838.58|10
1721417500000|2024-07-19 19:31:40|17921.37|17841.37|17921.13|17841.13|17921.38|17841.38|17921.13|17841.13|8
1721417510000|2024-07-19 19:31:50|17921.01|17841.01|17919.92|17839.92|17922.25|17842.25|17919.88|17839.88|10
1721417520000|2024-07-19 19:32:00|17919.86|17839.86|17917.84|17837.84|17919.86|17839.86|17917.75|17837.75|10
1721417530000|2024-07-19 19:32:10|17917.41|17837.41|17920.71|17840.71|17920.78|17840.78|17917.41|17837.41|10
1721417540000|2024-07-19 19:32:20|17922.76|17842.76|17923.17|17843.17|17924.24|17844.24|17922.64|17842.64|10
1721417550000|2024-07-19 19:32:30|17923.96|17843.96|17925.28|17845.28|17925.44|17845.44|17923.96|17843.96|10
1721417560000|2024-07-19 19:32:40|17925.16|17845.16|17927.59|17847.59|17927.59|17847.59|17925.16|17845.16|9
1721417570000|2024-07-19 19:32:50|17928.31|17848.31|17929.4|17849.4|17929.4|17849.4|17928.18|17848.18|10
1721417580000|2024-07-19 19:33:00|17929.02|17849.02|17929.3|17849.3|17929.72|17849.72|17928.32|17848.32|9
1721417590000|2024-07-19 19:33:10|17928.92|17848.92|17933.04|17853.04|17933.04|17853.04|17928.51|17848.51|10
1721417600000|2024-07-19 19:33:20|17933.4|17853.4|17934.32|17854.32|17936.33|17856.33|17933.4|17853.4|10
1721417610000|2024-07-19 19:33:30|17935.59|17855.59|17934.36|17854.36|17935.59|17855.59|17934.04|17854.04|9
1721417620000|2024-07-19 19:33:40|17934.16|17854.16|17935.07|17855.07|17935.42|17855.42|17934.07|17854.07|10
1721417630000|2024-07-19 19:33:50|17934.65|17854.65|17931.67|17851.67|17934.65|17854.65|17930.8|17850.8|10
1721417640000|2024-07-19 19:34:00|17931.35|17851.35|17932.78|17852.78|17932.9|17852.9|17931.35|17851.35|9
1721417650000|2024-07-19 19:34:10|17933.23|17853.23|17936.62|17856.62|17936.62|17856.62|17933.23|17853.23|10
1721417660000|2024-07-19 19:34:20|17936.84|17856.84|17938.95|17858.95|17938.95|17858.95|17936.48|17856.48|10
1721417670000|2024-07-19 19:34:30|17939.05|17859.05|17939.7|17859.7|17940.26|17860.26|17938.87|17858.87|9
1721417680000|2024-07-19 19:34:40|17938.71|17858.71|17938.81|17858.81|17939.23|17859.23|17938.24|17858.24|10
1721417690000|2024-07-19 19:34:50|17938.77|17858.77|17939.31|17859.31|17939.8|17859.8|17938.77|17858.77|10
1721417700000|2024-07-19 19:35:00|17939.38|17859.38|17941.33|17861.33|17941.79|17861.79|17939.2|17859.2|10
1721417710000|2024-07-19 19:35:10|17941.32|17861.32|17941.96|17861.96|17941.96|17861.96|17940.93|17860.93|10
1721417720000|2024-07-19 19:35:20|17941.64|17861.64|17942.69|17862.69|17942.7|17862.7|17941.17|17861.17|10
1721417730000|2024-07-19 19:35:30|17942.86|17862.86|17946.99|17866.99|17948.29|17868.29|17942.86|17862.86|10
1721417740000|2024-07-19 19:35:40|17945.61|17865.61|17947.37|17867.37|17947.76|17867.76|17945.56|17865.56|9
1721417750000|2024-07-19 19:35:50|17946.94|17866.94|17956.57|17876.57|17956.57|17876.57|17946.94|17866.94|10
1721417760000|2024-07-19 19:36:00|17956.36|17876.36|17954.6|17874.6|17956.36|17876.36|17954.6|17874.6|10
1721417770000|2024-07-19 19:36:10|17954.23|17874.23|17954.17|17874.17|17954.23|17874.23|17952.49|17872.49|10
1721417780000|2024-07-19 19:36:20|17953.48|17873.48|17955.84|17875.84|17956.26|17876.26|17953.48|17873.48|10
1721417790000|2024-07-19 19:36:30|17954.86|17874.86|17950.18|17870.18|17954.86|17874.86|17948.34|17868.34|10
1721417800000|2024-07-19 19:36:40|17950.29|17870.29|17947.98|17867.98|17950.29|17870.29|17947.98|17867.98|10
1721417810000|2024-07-19 19:36:50|17948.02|17868.02|17947.59|17867.59|17949.39|17869.39|17946.94|17866.94|10
1721417820000|2024-07-19 19:37:00|17947.73|17867.73|17948.74|17868.74|17948.74|17868.74|17947.73|17867.73|10
1721417830000|2024-07-19 19:37:10|17948.34|17868.34|17946.18|17866.18|17948.41|17868.41|17946.18|17866.18|10
1721417840000|2024-07-19 19:37:20|17945.72|17865.72|17944.25|17864.25|17945.72|17865.72|17943.83|17863.83|10
1721417850000|2024-07-19 19:37:30|17944.3|17864.3|17941.64|17861.64|17944.73|17864.73|17941.64|17861.64|10
1721417860000|2024-07-19 19:37:40|17941.25|17861.25|17939.05|17859.05|17941.25|17861.25|17938.68|17858.68|10
1721417870000|2024-07-19 19:37:50|17934.42|17854.42|17905.98|17825.98|17934.42|17854.42|17905.89|17825.89|10
1721417880000|2024-07-19 19:38:00|17904.6|17824.6|17890.08|17810.08|17904.6|17824.6|17890.08|17810.08|10
1721417890000|2024-07-19 19:38:10|17889.63|17809.63|17889.94|17809.94|17891.18|17811.18|17886.21|17806.21|10
1721417900000|2024-07-19 19:38:20|17889.17|17809.17|17885.31|17805.31|17891.42|17811.42|17885.31|17805.31|10
1721417910000|2024-07-19 19:38:30|17885.75|17805.75|17881.35|17801.35|17885.88|17805.88|17881.35|17801.35|10
1721417920000|2024-07-19 19:38:40|17878.21|17798.21|17869.45|17789.45|17878.73|17798.73|17869.45|17789.45|10
1721417930000|2024-07-19 19:38:50|17865.07|17785.07|17867.24|17787.24|17867.24|17787.24|17862.26|17782.26|10
1721417940000|2024-07-19 19:39:00|17868.39|17788.39|17873.45|17793.45|17873.45|17793.45|17868.39|17788.39|10
1721417950000|2024-07-19 19:39:10|17874.71|17794.71|17883.67|17803.67|17883.67|17803.67|17874.71|17794.71|10
1721417960000|2024-07-19 19:39:20|17883.85|17803.85|17886.51|17806.51|17886.65|17806.65|17883.79|17803.79|10
1721417970000|2024-07-19 19:39:30|17889.08|17809.08|17886.9|17806.9|17889.08|17809.08|17886.9|17806.9|10
1721417980000|2024-07-19 19:39:40|17886.53|17806.53|17876.4|17796.4|17886.53|17806.53|17876.4|17796.4|10
1721417990000|2024-07-19 19:39:50|17876.39|17796.39|17871.53|17791.53|17876.39|17796.39|17871.53|17791.53|10
1721418000000|2024-07-19 19:40:00|17871.81|17791.81|17870.52|17790.52|17871.81|17791.81|17870.52|17790.52|9
1721418010000|2024-07-19 19:40:10|17870.48|17790.48|17875.86|17795.86|17876.33|17796.33|17870.48|17790.48|9
1721418020000|2024-07-19 19:40:20|17875.92|17795.92|17876.47|17796.47|17876.67|17796.67|17875.27|17795.27|10
1721418030000|2024-07-19 19:40:30|17876.32|17796.32|17865.08|17785.08|17876.84|17796.84|17865.08|17785.08|10
1721418040000|2024-07-19 19:40:40|17863.76|17783.76|17862.35|17782.35|17863.76|17783.76|17861.34|17781.34|10
1721418050000|2024-07-19 19:40:50|17864.46|17784.46|17870.34|17790.34|17870.34|17790.34|17864.46|17784.46|10
1721418060000|2024-07-19 19:41:00|17870.4|17790.4|17874.7|17794.7|17874.7|17794.7|17870.4|17790.4|10
1721418070000|2024-07-19 19:41:10|17874.72|17794.72|17872.4|17792.4|17874.72|17794.72|17872.4|17792.4|10
1721418080000|2024-07-19 19:41:20|17871.71|17791.71|17872.72|17792.72|17872.99|17792.99|17871.71|17791.71|9
1721418090000|2024-07-19 19:41:30|17874.07|17794.07|17875.71|17795.71|17875.88|17795.88|17873.9|17793.9|10
1721418100000|2024-07-19 19:41:40|17875.54|17795.54|17874.21|17794.21|17875.54|17795.54|17874.21|17794.21|10
1721418110000|2024-07-19 19:41:50|17874.38|17794.38|17871.76|17791.76|17874.38|17794.38|17871.76|17791.76|10
1721418120000|2024-07-19 19:42:00|17871.69|17791.69|17872.77|17792.77|17872.78|17792.78|17871.42|17791.42|10
1721418130000|2024-07-19 19:42:10|17872.78|17792.78|17875.78|17795.78|17875.78|17795.78|17872.78|17792.78|10
1721418140000|2024-07-19 19:42:20|17875.92|17795.92|17874.44|17794.44|17875.96|17795.96|17873.91|17793.91|10
1721418150000|2024-07-19 19:42:30|17874.94|17794.94|17876.32|17796.32|17876.32|17796.32|17874.75|17794.75|10
1721418160000|2024-07-19 19:42:40|17875.8|17795.8|17876.48|17796.48|17876.73|17796.73|17875.8|17795.8|10
1721418170000|2024-07-19 19:42:50|17876.88|17796.88|17878.6|17798.6|17878.6|17798.6|17876.88|17796.88|10
1721418180000|2024-07-19 19:43:00|17879.19|17799.19|17886.98|17806.98|17886.98|17806.98|17879.19|17799.19|10
1721418190000|2024-07-19 19:43:10|17887.24|17807.24|17886.34|17806.34|17889.21|17809.21|17886.28|17806.28|10
1721418200000|2024-07-19 19:43:20|17886.32|17806.32|17885.89|17805.89|17886.49|17806.49|17884.99|17804.99|10
1721418210000|2024-07-19 19:43:30|17887.38|17807.38|17887.34|17807.34|17888.91|17808.91|17887.34|17807.34|10
1721418220000|2024-07-19 19:43:40|17887.41|17807.41|17887.32|17807.32|17887.94|17807.94|17887.23|17807.23|10
1721418230000|2024-07-19 19:43:50|17887.31|17807.31|17886.81|17806.81|17887.31|17807.31|17886.75|17806.75|10
1721418240000|2024-07-19 19:44:00|17887.25|17807.25|17885.12|17805.12|17887.25|17807.25|17884.87|17804.87|10
1721418250000|2024-07-19 19:44:10|17885.05|17805.05|17886.69|17806.69|17886.69|17806.69|17884.71|17804.71|10
1721418260000|2024-07-19 19:44:20|17887.11|17807.11|17889.82|17809.82|17889.82|17809.82|17887.11|17807.11|10
1721418270000|2024-07-19 19:44:30|17890.1|17810.1|17888.74|17808.74|17890.45|17810.45|17888.74|17808.74|10
1721418280000|2024-07-19 19:44:40|17889.27|17809.27|17889.99|17809.99|17889.99|17809.99|17888.94|17808.94|10
1721418290000|2024-07-19 19:44:50|17889.95|17809.95|17894.33|17814.33|17894.33|17814.33|17889.95|17809.95|10
1721418300000|2024-07-19 19:45:00|17894.38|17814.38|17896.39|17816.39|17896.39|17816.39|17894.38|17814.38|10
1721418310000|2024-07-19 19:45:10|17897.62|17817.62|17906.49|17826.49|17906.67|17826.67|17897.62|17817.62|10
1721418320000|2024-07-19 19:45:20|17906.96|17826.96|17910.56|17830.56|17910.56|17830.56|17906.67|17826.67|10
1721418330000|2024-07-19 19:45:30|17910.54|17830.54|17907|17827|17910.54|17830.54|17906.92|17826.92|10
1721418340000|2024-07-19 19:45:40|17906.84|17826.84|17905.95|17825.95|17906.88|17826.88|17905.57|17825.57|10
1721418350000|2024-07-19 19:45:50|17907.26|17827.26|17907.43|17827.43|17907.43|17827.43|17906.83|17826.83|10
1721418360000|2024-07-19 19:46:00|17907.26|17827.26|17909.04|17829.04|17909.04|17829.04|17907.15|17827.15|10
1721418370000|2024-07-19 19:46:10|17909.18|17829.18|17911.42|17831.42|17911.42|17831.42|17909.18|17829.18|10
1721418380000|2024-07-19 19:46:20|17912.3|17832.3|17913.34|17833.34|17913.34|17833.34|17912.3|17832.3|9
1721418390000|2024-07-19 19:46:30|17913.7|17833.7|17912.15|17832.15|17913.7|17833.7|17912.15|17832.15|10
1721418400000|2024-07-19 19:46:40|17912.13|17832.13|17912.1|17832.1|17912.52|17832.52|17911.92|17831.92|10
1721418410000|2024-07-19 19:46:50|17911.91|17831.91|17915.08|17835.08|17915.2|17835.2|17911.44|17831.44|10
1721418420000|2024-07-19 19:47:00|17915.11|17835.11|17916.2|17836.2|17916.23|17836.23|17915.11|17835.11|10
1721418430000|2024-07-19 19:47:10|17917.05|17837.05|17920.67|17840.67|17920.88|17840.88|17917.05|17837.05|10
1721418440000|2024-07-19 19:47:20|17920.8|17840.8|17922.92|17842.92|17922.92|17842.92|17919.44|17839.44|10
1721418450000|2024-07-19 19:47:30|17924.28|17844.28|17929.03|17849.03|17929.03|17849.03|17924.28|17844.28|9
1721418460000|2024-07-19 19:47:40|17928.65|17848.65|17923.69|17843.69|17928.65|17848.65|17923.69|17843.69|10
1721418470000|2024-07-19 19:47:50|17923.58|17843.58|17917.08|17837.08|17923.58|17843.58|17917.08|17837.08|10
1721418480000|2024-07-19 19:48:00|17917.22|17837.22|17910.12|17830.12|17917.22|17837.22|17910.12|17830.12|10
1721418490000|2024-07-19 19:48:10|17910.24|17830.24|17906.69|17826.69|17910.46|17830.46|17906.69|17826.69|10
1721418500000|2024-07-19 19:48:20|17906.62|17826.62|17903.1|17823.1|17906.62|17826.62|17902.47|17822.47|10
1721418510000|2024-07-19 19:48:30|17903.08|17823.08|17903.99|17823.99|17904.28|17824.28|17903.08|17823.08|10
1721418520000|2024-07-19 19:48:40|17903.6|17823.6|17903.29|17823.29|17904.05|17824.05|17902.9|17822.9|9
1721418530000|2024-07-19 19:48:50|17902.25|17822.25|17901.98|17821.98|17902.64|17822.64|17901.54|17821.54|9
1721418540000|2024-07-19 19:49:00|17902.06|17822.06|17904.33|17824.33|17904.33|17824.33|17900.37|17820.37|10
1721418550000|2024-07-19 19:49:10|17904.36|17824.36|17902.95|17822.95|17904.36|17824.36|17902.49|17822.49|9
1721418560000|2024-07-19 19:49:20|17902.83|17822.83|17904.28|17824.28|17904.91|17824.91|17902.68|17822.68|10
1721418570000|2024-07-19 19:49:30|17903.51|17823.51|17903.21|17823.21|17903.56|17823.56|17902.66|17822.66|10
1721418580000|2024-07-19 19:49:40|17902.42|17822.42|17904.7|17824.7|17904.7|17824.7|17902.34|17822.34|10
1721418590000|2024-07-19 19:49:50|17904.68|17824.68|17904.13|17824.13|17905.21|17825.21|17904.13|17824.13|10
1721418600000|2024-07-19 19:50:00|17904.75|17824.75|17905.75|17825.75|17905.75|17825.75|17904.21|17824.21|9
1721418610000|2024-07-19 19:50:10|17905.48|17825.48|17908.68|17828.68|17908.68|17828.68|17905.48|17825.48|10
1721418620000|2024-07-19 19:50:20|17909.48|17829.48|17914.14|17834.14|17915.13|17835.13|17909.47|17829.47|10
1721418630000|2024-07-19 19:50:30|17914.42|17834.42|17920.57|17840.57|17920.57|17840.57|17914.42|17834.42|10
1721418640000|2024-07-19 19:50:40|17920.79|17840.79|17917.78|17837.78|17920.87|17840.87|17917.78|17837.78|10
1721418650000|2024-07-19 19:50:50|17917.34|17837.34|17914.83|17834.83|17917.34|17837.34|17914.81|17834.81|10
1721418660000|2024-07-19 19:51:00|17914.57|17834.57|17913.64|17833.64|17914.57|17834.57|17912.44|17832.44|9
1721418670000|2024-07-19 19:51:10|17913.73|17833.73|17917.68|17837.68|17917.68|17837.68|17913.73|17833.73|10
1721418680000|2024-07-19 19:51:20|17920.26|17840.26|17917.8|17837.8|17920.85|17840.85|17917.8|17837.8|10
1721418690000|2024-07-19 19:51:30|17918.15|17838.15|17915.98|17835.98|17918.15|17838.15|17915.98|17835.98|10
1721418700000|2024-07-19 19:51:40|17915.94|17835.94|17914.72|17834.72|17916.65|17836.65|17914.72|17834.72|10
1721418710000|2024-07-19 19:51:50|17914.73|17834.73|17913.67|17833.67|17915.15|17835.15|17913.61|17833.61|10
1721418720000|2024-07-19 19:52:00|17914.68|17834.68|17918|17838|17918|17838|17914.68|17834.68|10
1721418730000|2024-07-19 19:52:10|17918.48|17838.48|17921.34|17841.34|17921.37|17841.37|17918.48|17838.48|10
1721418740000|2024-07-19 19:52:20|17922.9|17842.9|17926.24|17846.24|17927.06|17847.06|17922.9|17842.9|10
1721418750000|2024-07-19 19:52:30|17927.46|17847.46|17931.09|17851.09|17931.09|17851.09|17927.46|17847.46|10
1721418760000|2024-07-19 19:52:40|17930.91|17850.91|17932.09|17852.09|17932.61|17852.61|17930.65|17850.65|10
1721418770000|2024-07-19 19:52:50|17932.72|17852.72|17935.3|17855.3|17935.3|17855.3|17932.72|17852.72|10
1721418780000|2024-07-19 19:53:00|17935.69|17855.69|17938.42|17858.42|17938.42|17858.42|17934.99|17854.99|10
1721418790000|2024-07-19 19:53:10|17938.45|17858.45|17952.17|17872.17|17952.17|17872.17|17938.45|17858.45|10
1721418800000|2024-07-19 19:53:20|17952.94|17872.94|17949.61|17869.61|17953.13|17873.13|17949.61|17869.61|10
1721418810000|2024-07-19 19:53:30|17949.49|17869.49|17949.4|17869.4|17949.85|17869.85|17949.35|17869.35|8
1721418820000|2024-07-19 19:53:40|17949.24|17869.24|17950.53|17870.53|17950.53|17870.53|17949.24|17869.24|10
1721418830000|2024-07-19 19:53:50|17950.43|17870.43|17946.13|17866.13|17950.43|17870.43|17946.13|17866.13|9
1721418840000|2024-07-19 19:54:00|17946.62|17866.62|17948.63|17868.63|17948.8|17868.8|17946.34|17866.34|10
1721418850000|2024-07-19 19:54:10|17948.94|17868.94|17945.69|17865.69|17949.79|17869.79|17945.69|17865.69|10
1721418860000|2024-07-19 19:54:20|17946.11|17866.11|17945.71|17865.71|17946.2|17866.2|17942.8|17862.8|10
1721418870000|2024-07-19 19:54:30|17946.09|17866.09|17941.38|17861.38|17946.09|17866.09|17941.29|17861.29|10
1721418880000|2024-07-19 19:54:40|17941.69|17861.69|17940.52|17860.52|17941.69|17861.69|17940.49|17860.49|10
1721418890000|2024-07-19 19:54:50|17940.71|17860.71|17940.18|17860.18|17940.96|17860.96|17940.18|17860.18|10
1721418900000|2024-07-19 19:55:00|17941.05|17861.05|17941.69|17861.69|17942.68|17862.68|17940.98|17860.98|10
1721418910000|2024-07-19 19:55:10|17940.39|17860.39|17943.45|17863.45|17943.45|17863.45|17940.03|17860.03|10
1721418920000|2024-07-19 19:55:20|17943.81|17863.81|17940.71|17860.71|17944.01|17864.01|17940.71|17860.71|10
1721418930000|2024-07-19 19:55:30|17940.93|17860.93|17937.79|17857.79|17940.93|17860.93|17937.79|17857.79|10
1721418940000|2024-07-19 19:55:40|17937.32|17857.32|17938.83|17858.83|17938.88|17858.88|17937.32|17857.32|9
1721418950000|2024-07-19 19:55:50|17938.07|17858.07|17937.74|17857.74|17939.04|17859.04|17937.64|17857.64|10
1721418960000|2024-07-19 19:56:00|17936.85|17856.85|17934.42|17854.42|17936.85|17856.85|17934.42|17854.42|10
1721418970000|2024-07-19 19:56:10|17934.49|17854.49|17929.9|17849.9|17934.49|17854.49|17929.82|17849.82|10
1721418980000|2024-07-19 19:56:20|17929.78|17849.78|17924.18|17844.18|17929.78|17849.78|17924.18|17844.18|10
1721418990000|2024-07-19 19:56:30|17924.01|17844.01|17922.06|17842.06|17924.01|17844.01|17922.06|17842.06|10
1721419000000|2024-07-19 19:56:40|17921.36|17841.36|17916.68|17836.68|17921.36|17841.36|17916.68|17836.68|10
1721419010000|2024-07-19 19:56:50|17917.15|17837.15|17918.14|17838.14|17918.14|17838.14|17916.59|17836.59|10
1721419020000|2024-07-19 19:57:00|17917.95|17837.95|17922.8|17842.8|17922.8|17842.8|17917.7|17837.7|10
1721419030000|2024-07-19 19:57:10|17922.75|17842.75|17924.88|17844.88|17924.88|17844.88|17922.75|17842.75|10
1721419040000|2024-07-19 19:57:20|17925.27|17845.27|17926.92|17846.92|17926.92|17846.92|17925.14|17845.14|10
1721419050000|2024-07-19 19:57:30|17926.76|17846.76|17922.31|17842.31|17926.76|17846.76|17922.31|17842.31|9
1721419060000|2024-07-19 19:57:40|17921.22|17841.22|17916.33|17836.33|17921.22|17841.22|17916.33|17836.33|10
1721419070000|2024-07-19 19:57:50|17915.61|17835.61|17910.1|17830.1|17915.61|17835.61|17910.1|17830.1|10
1721419080000|2024-07-19 19:58:00|17909.49|17829.49|17911.16|17831.16|17911.16|17831.16|17909.27|17829.27|10
1721419090000|2024-07-19 19:58:10|17911.33|17831.33|17913.21|17833.21|17913.21|17833.21|17911.27|17831.27|10
1721419100000|2024-07-19 19:58:20|17913.88|17833.88|17917.08|17837.08|17917.08|17837.08|17913.88|17833.88|10
1721419110000|2024-07-19 19:58:30|17917.47|17837.47|17919.51|17839.51|17919.6|17839.6|17917.47|17837.47|10
1721419120000|2024-07-19 19:58:40|17919.72|17839.72|17921.36|17841.36|17921.4|17841.4|17919.66|17839.66|10
1721419130000|2024-07-19 19:58:50|17922.46|17842.46|17922.44|17842.44|17923.1|17843.1|17920.98|17840.98|10
1721419140000|2024-07-19 19:59:00|17922.64|17842.64|17918.5|17838.5|17922.64|17842.64|17918.05|17838.05|10
1721419150000|2024-07-19 19:59:10|17916.75|17836.75|17914.89|17834.89|17917.3|17837.3|17913.77|17833.77|10
1721419160000|2024-07-19 19:59:20|17914.49|17834.49|17919.2|17839.2|17919.2|17839.2|17914.49|17834.49|10
1721419170000|2024-07-19 19:59:30|17918.68|17838.68|17924.33|17844.33|17924.61|17844.61|17918.68|17838.68|10
1721419180000|2024-07-19 19:59:40|17924.9|17844.9|17921.49|17841.49|17925.3|17845.3|17919.84|17839.84|10
1721419190000|2024-07-19 19:59:50|17921.55|17841.55|17919.67|17839.67|17921.94|17841.94|17918.73|17838.73|10
1721419200000|2024-07-19 20:00:00|17920.3|17840.3|17918.19|17838.19|17921.38|17841.38|17918.19|17838.19|9
1721419210000|2024-07-19 20:00:10|17918.8|17838.8|17923.72|17843.72|17924.13|17844.13|17918.8|17838.8|10
1721419220000|2024-07-19 20:00:20|17924.57|17844.57|17902.2|17822.2|17926.08|17846.08|17902.2|17822.2|10
1721419230000|2024-07-19 20:00:30|17897.94|17817.94|17883.37|17803.37|17897.94|17817.94|17883.37|17803.37|10
1721419240000|2024-07-19 20:00:40|17880.64|17800.64|17866.52|17786.52|17880.64|17800.64|17866.52|17786.52|10
1721419250000|2024-07-19 20:00:50|17866.57|17786.57|17863.84|17783.84|17866.57|17786.57|17861.9|17781.9|10
1721419260000|2024-07-19 20:01:00|17863.95|17783.95|17867.01|17787.01|17867.12|17787.12|17863.26|17783.26|10
1721419270000|2024-07-19 20:01:10|17868.12|17788.12|17871.93|17791.93|17872.23|17792.23|17868.12|17788.12|10
1721419280000|2024-07-19 20:01:20|17872.53|17792.53|17874.06|17794.06|17874.25|17794.25|17872.53|17792.53|9
1721419290000|2024-07-19 20:01:30|17874.56|17794.56|17875.27|17795.27|17876.43|17796.43|17874.22|17794.22|10
1721419300000|2024-07-19 20:01:40|17875.18|17795.18|17873.27|17793.27|17877.24|17797.24|17873.27|17793.27|10
1721419310000|2024-07-19 20:01:50|17873.39|17793.39|17871|17791|17873.41|17793.41|17871|17791|10
1721419320000|2024-07-19 20:02:00|17871.09|17791.09|17872.83|17792.83|17872.83|17792.83|17869.35|17789.35|10
1721419330000|2024-07-19 20:02:10|17873.27|17793.27|17870.92|17790.92|17873.27|17793.27|17870.92|17790.92|10
1721419340000|2024-07-19 20:02:20|17868.96|17788.96|17867.1|17787.1|17868.96|17788.96|17866.94|17786.94|10
1721419350000|2024-07-19 20:02:30|17867.07|17787.07|17864.19|17784.19|17867.07|17787.07|17864.19|17784.19|10
1721419360000|2024-07-19 20:02:40|17862.97|17782.97|17860.32|17780.32|17862.97|17782.97|17859.38|17779.38|10
1721419370000|2024-07-19 20:02:50|17860.7|17780.7|17867.65|17787.65|17867.65|17787.65|17860.7|17780.7|10
1721419380000|2024-07-19 20:03:00|17868.07|17788.07|17869.72|17789.72|17870.06|17790.06|17868.07|17788.07|10
1721419390000|2024-07-19 20:03:10|17869.9|17789.9|17866.8|17786.8|17869.9|17789.9|17866.8|17786.8|10
1721419400000|2024-07-19 20:03:20|17866.53|17786.53|17864.37|17784.37|17866.53|17786.53|17864.37|17784.37|10
1721419410000|2024-07-19 20:03:30|17864.59|17784.59|17860.66|17780.66|17864.59|17784.59|17860.66|17780.66|10
1721419420000|2024-07-19 20:03:40|17860.51|17780.51|17861.77|17781.77|17861.86|17781.86|17860.51|17780.51|10
1721419430000|2024-07-19 20:03:50|17861.8|17781.8|17861.9|17781.9|17862.1|17782.1|17861.75|17781.75|10
1721419440000|2024-07-19 20:04:00|17861.72|17781.72|17861.22|17781.22|17862.03|17782.03|17861.22|17781.22|8
1721419450000|2024-07-19 20:04:10|17860.91|17780.91|17859.68|17779.68|17860.91|17780.91|17859.59|17779.59|9
1721419460000|2024-07-19 20:04:20|17859.73|17779.73|17857.88|17777.88|17859.73|17779.73|17857.88|17777.88|10
1721419470000|2024-07-19 20:04:30|17857.67|17777.67|17854.03|17774.03|17857.67|17777.67|17854.03|17774.03|10
1721419480000|2024-07-19 20:04:40|17853.18|17773.18|17853.49|17773.49|17853.53|17773.53|17852.78|17772.78|8
1721419490000|2024-07-19 20:04:50|17853.86|17773.86|17854.77|17774.77|17854.94|17774.94|17853.86|17773.86|10
1721419500000|2024-07-19 20:05:00|17854.49|17774.49|17850.95|17770.95|17854.49|17774.49|17850.95|17770.95|9
1721419510000|2024-07-19 20:05:10|17850.56|17770.56|17850.73|17770.73|17851.18|17771.18|17849.63|17769.63|10
1721419520000|2024-07-19 20:05:20|17851.18|17771.18|17853.94|17773.94|17853.94|17773.94|17851.18|17771.18|8
1721419530000|2024-07-19 20:05:30|17855.17|17775.17|17859.56|17779.56|17859.56|17779.56|17854.87|17774.87|10
1721419540000|2024-07-19 20:05:40|17859.89|17779.89|17864.38|17784.38|17864.38|17784.38|17859.89|17779.89|10
1721419550000|2024-07-19 20:05:50|17864.31|17784.31|17861.31|17781.31|17864.31|17784.31|17861.31|17781.31|9
1721419560000|2024-07-19 20:06:00|17860.54|17780.54|17860.53|17780.53|17861.3|17781.3|17860.36|17780.36|9
1721419570000|2024-07-19 20:06:10|17860.51|17780.51|17859.54|17779.54|17860.58|17780.58|17859.54|17779.54|8
1721419580000|2024-07-19 20:06:20|17859.51|17779.51|17859.72|17779.72|17859.9|17779.9|17859.49|17779.49|10
1721419590000|2024-07-19 20:06:30|17860.31|17780.31|17861.82|17781.82|17862.17|17782.17|17860.31|17780.31|10
1721419600000|2024-07-19 20:06:40|17861.8|17781.8|17862.52|17782.52|17862.52|17782.52|17861.8|17781.8|8
1721419610000|2024-07-19 20:06:50|17862.59|17782.59|17866.64|17786.64|17866.64|17786.64|17862.59|17782.59|10
1721419620000|2024-07-19 20:07:00|17866.66|17786.66|17870.23|17790.23|17870.29|17790.29|17866.66|17786.66|10
1721419630000|2024-07-19 20:07:10|17870.24|17790.24|17873.69|17793.69|17873.96|17793.96|17870.24|17790.24|10
1721419640000|2024-07-19 20:07:20|17873.81|17793.81|17872.65|17792.65|17874.01|17794.01|17872.64|17792.64|10
1721419650000|2024-07-19 20:07:30|17875.76|17795.76|17874.93|17794.93|17875.88|17795.88|17874.93|17794.93|9
1721419660000|2024-07-19 20:07:40|17874.35|17794.35|17873.93|17793.93|17875.29|17795.29|17873.66|17793.66|9
1721419670000|2024-07-19 20:07:50|17874.01|17794.01|17874.59|17794.59|17874.59|17794.59|17873.86|17793.86|10
1721419680000|2024-07-19 20:08:00|17874.43|17794.43|17875.74|17795.74|17875.94|17795.94|17874.43|17794.43|10
1721419690000|2024-07-19 20:08:10|17875.76|17795.76|17878.59|17798.59|17878.59|17798.59|17875.65|17795.65|10
1721419700000|2024-07-19 20:08:20|17879|17799|17881.04|17801.04|17881.04|17801.04|17879|17799|10
1721419710000|2024-07-19 20:08:30|17881.7|17801.7|17883|17803|17884.79|17804.79|17881.7|17801.7|10
1721419720000|2024-07-19 20:08:40|17883.13|17803.13|17877.77|17797.77|17883.21|17803.21|17877.77|17797.77|10
1721419730000|2024-07-19 20:08:50|17876.94|17796.94|17877.41|17797.41|17878.04|17798.04|17876.16|17796.16|10
1721419740000|2024-07-19 20:09:00|17877.27|17797.27|17878.87|17798.87|17879.2|17799.2|17877.27|17797.27|10
1721419750000|2024-07-19 20:09:10|17878.86|17798.86|17872.76|17792.76|17878.86|17798.86|17872.76|17792.76|10
1721419760000|2024-07-19 20:09:20|17872.44|17792.44|17871.26|17791.26|17872.44|17792.44|17871.26|17791.26|2
1721458800000|2024-07-20 07:00:00|17841.96|17761.96|17841.55|17761.55|17841.96|17761.96|17841.38|17761.38|10
1721458810000|2024-07-20 07:00:10|17841.34|17761.34|17838|17758|17841.34|17761.34|17838|17758|10
1721458820000|2024-07-20 07:00:20|17837.6|17757.6|17837.29|17757.29|17837.76|17757.76|17837.29|17757.29|9
1721458830000|2024-07-20 07:00:30|17836.96|17756.96|17836.66|17756.66|17836.96|17756.96|17836.61|17756.61|10
1721458840000|2024-07-20 07:00:40|17836.64|17756.64|17836.3|17756.3|17836.66|17756.66|17836.29|17756.29|10
1721458850000|2024-07-20 07:00:50|17836.1|17756.1|17838.22|17758.22|17838.22|17758.22|17836.08|17756.08|10
1721458860000|2024-07-20 07:01:00|17838.37|17758.37|17838.8|17758.8|17838.8|17758.8|17838.17|17758.17|9
1721458870000|2024-07-20 07:01:10|17838.96|17758.96|17839.2|17759.2|17839.45|17759.45|17838.96|17758.96|9
1721458880000|2024-07-20 07:01:20|17839.21|17759.21|17839.49|17759.49|17839.65|17759.65|17839.21|17759.21|8
1721458890000|2024-07-20 07:01:30|17839.5|17759.5|17839.35|17759.35|17839.97|17759.97|17839.35|17759.35|10
1721458900000|2024-07-20 07:01:40|17839.33|17759.33|17839.19|17759.19|17839.35|17759.35|17838.81|17758.81|10
1721458910000|2024-07-20 07:01:50|17838.59|17758.59|17834.57|17754.57|17838.59|17758.59|17834.57|17754.57|9
1721458920000|2024-07-20 07:02:00|17834.44|17754.44|17833.18|17753.18|17834.44|17754.44|17833.18|17753.18|9
1721458930000|2024-07-20 07:02:10|17833.12|17753.12|17826.73|17746.73|17833.17|17753.17|17826.64|17746.64|10
1721458940000|2024-07-20 07:02:20|17827.33|17747.33|17827.74|17747.74|17828.71|17748.71|17827.33|17747.33|10
1721458950000|2024-07-20 07:02:30|17827.78|17747.78|17824.8|17744.8|17827.78|17747.78|17824.64|17744.64|10
1721458960000|2024-07-20 07:02:40|17824.87|17744.87|17825.33|17745.33|17825.59|17745.59|17824.87|17744.87|10
1721458970000|2024-07-20 07:02:50|17824.98|17744.98|17824.8|17744.8|17825.02|17745.02|17824.12|17744.12|10
1721458980000|2024-07-20 07:03:00|17824.73|17744.73|17823.65|17743.65|17824.73|17744.73|17823.65|17743.65|10
1721458990000|2024-07-20 07:03:10|17823.73|17743.73|17820.93|17740.93|17823.73|17743.73|17820.93|17740.93|10
1721459000000|2024-07-20 07:03:20|17820.33|17740.33|17818.64|17738.64|17820.33|17740.33|17818.64|17738.64|10
1721459010000|2024-07-20 07:03:30|17819.17|17739.17|17820.69|17740.69|17820.69|17740.69|17819.17|17739.17|10
1721459020000|2024-07-20 07:03:40|17820.25|17740.25|17817.85|17737.85|17820.25|17740.25|17816.9|17736.9|9
1721459030000|2024-07-20 07:03:50|17817.84|17737.84|17816.78|17736.78|17818.11|17738.11|17816.74|17736.74|10
1721459040000|2024-07-20 07:04:00|17816.77|17736.77|17817.63|17737.63|17817.63|17737.63|17816.66|17736.66|10
1721459050000|2024-07-20 07:04:10|17817.72|17737.72|17815.49|17735.49|17817.72|17737.72|17815.23|17735.23|10
1721459060000|2024-07-20 07:04:20|17815.94|17735.94|17818.34|17738.34|17818.4|17738.4|17815.94|17735.94|9
1721459070000|2024-07-20 07:04:30|17818.06|17738.06|17817.04|17737.04|17818.06|17738.06|17817.04|17737.04|10
1721459080000|2024-07-20 07:04:40|17817.06|17737.06|17816.97|17736.97|17817.07|17737.07|17816.81|17736.81|9
1721459090000|2024-07-20 07:04:50|17817.06|17737.06|17818.09|17738.09|17818.09|17738.09|17817.06|17737.06|10
1721459100000|2024-07-20 07:05:00|17818.43|17738.43|17819.3|17739.3|17819.3|17739.3|17818.16|17738.16|10
1721459110000|2024-07-20 07:05:10|17819.34|17739.34|17818.7|17738.7|17820.84|17740.84|17818.7|17738.7|10
1721459120000|2024-07-20 07:05:20|17818.66|17738.66|17820.51|17740.51|17820.55|17740.55|17818.66|17738.66|9
1721459130000|2024-07-20 07:05:30|17820.48|17740.48|17823.14|17743.14|17823.14|17743.14|17820.48|17740.48|9
1721459140000|2024-07-20 07:05:40|17822.89|17742.89|17823.01|17743.01|17823.01|17743.01|17822.36|17742.36|10
1721459150000|2024-07-20 07:05:50|17822.98|17742.98|17823.6|17743.6|17823.6|17743.6|17822.94|17742.94|10
1721459160000|2024-07-20 07:06:00|17823.59|17743.59|17824.26|17744.26|17824.26|17744.26|17823.59|17743.59|10
1721459170000|2024-07-20 07:06:10|17824.27|17744.27|17825.24|17745.24|17825.24|17745.24|17824.27|17744.27|10
1721459180000|2024-07-20 07:06:20|17825.22|17745.22|17828.19|17748.19|17828.2|17748.2|17825.22|17745.22|10
1721459190000|2024-07-20 07:06:30|17828.03|17748.03|17827.41|17747.41|17828.04|17748.04|17827.15|17747.15|7
1721459200000|2024-07-20 07:06:40|17827.37|17747.37|17826.51|17746.51|17827.37|17747.37|17826.48|17746.48|9
1721459210000|2024-07-20 07:06:50|17826.54|17746.54|17824.63|17744.63|17826.54|17746.54|17824.63|17744.63|10
1721459220000|2024-07-20 07:07:00|17824.48|17744.48|17823.5|17743.5|17824.48|17744.48|17823.48|17743.48|9
1721459230000|2024-07-20 07:07:10|17823.54|17743.54|17824.16|17744.16|17824.16|17744.16|17823.45|17743.45|9
1721459240000|2024-07-20 07:07:20|17824.04|17744.04|17823.63|17743.63|17824.04|17744.04|17823.63|17743.63|10
1721459250000|2024-07-20 07:07:30|17823.87|17743.87|17823.84|17743.84|17823.87|17743.87|17823.38|17743.38|9
1721459260000|2024-07-20 07:07:40|17824.01|17744.01|17824.04|17744.04|17824.53|17744.53|17824.01|17744.01|10
1721459270000|2024-07-20 07:07:50|17823.98|17743.98|17824.56|17744.56|17824.56|17744.56|17823.88|17743.88|10
1721459280000|2024-07-20 07:08:00|17824.57|17744.57|17825.77|17745.77|17825.77|17745.77|17824.51|17744.51|9
1721459290000|2024-07-20 07:08:10|17825.74|17745.74|17827.56|17747.56|17827.56|17747.56|17825.74|17745.74|10
1721459300000|2024-07-20 07:08:20|17827.55|17747.55|17827.23|17747.23|17828.22|17748.22|17827.23|17747.23|10
1721459310000|2024-07-20 07:08:30|17827.12|17747.12|17826.41|17746.41|17827.12|17747.12|17826.39|17746.39|9
1721459320000|2024-07-20 07:08:40|17826.6|17746.6|17824.28|17744.28|17826.6|17746.6|17824.28|17744.28|10
1721459330000|2024-07-20 07:08:50|17824.68|17744.68|17823.26|17743.26|17824.68|17744.68|17822.77|17742.77|10
1721459340000|2024-07-20 07:09:00|17822.96|17742.96|17826.68|17746.68|17826.68|17746.68|17822.96|17742.96|9
1721459350000|2024-07-20 07:09:10|17826.62|17746.62|17826.86|17746.86|17826.9|17746.9|17826.24|17746.24|10
1721459360000|2024-07-20 07:09:20|17826.92|17746.92|17829.04|17749.04|17829.04|17749.04|17826.89|17746.89|10
1721459370000|2024-07-20 07:09:30|17828.26|17748.26|17829.22|17749.22|17829.22|17749.22|17827.4|17747.4|10
1721459380000|2024-07-20 07:09:40|17829.3|17749.3|17828.44|17748.44|17829.35|17749.35|17828.26|17748.26|10
1721459390000|2024-07-20 07:09:50|17828.4|17748.4|17830.11|17750.11|17830.11|17750.11|17828.4|17748.4|10
1721459400000|2024-07-20 07:10:00|17830.1|17750.1|17828.85|17748.85|17830.1|17750.1|17828.85|17748.85|10
1721459410000|2024-07-20 07:10:10|17828.82|17748.82|17828.65|17748.65|17828.82|17748.82|17828.35|17748.35|10
1721459420000|2024-07-20 07:10:20|17828.55|17748.55|17828.58|17748.58|17828.58|17748.58|17828.39|17748.39|9
1721459430000|2024-07-20 07:10:30|17828.55|17748.55|17828.28|17748.28|17828.62|17748.62|17828.28|17748.28|9
1721459440000|2024-07-20 07:10:40|17828.24|17748.24|17828.47|17748.47|17828.48|17748.48|17828.06|17748.06|10
1721459450000|2024-07-20 07:10:50|17828.88|17748.88|17828.48|17748.48|17828.9|17748.9|17828.44|17748.44|10
1721459460000|2024-07-20 07:11:00|17828.46|17748.46|17829.43|17749.43|17829.43|17749.43|17828.46|17748.46|10
1721459470000|2024-07-20 07:11:10|17829.84|17749.84|17830.23|17750.23|17830.23|17750.23|17829.81|17749.81|10
1721459480000|2024-07-20 07:11:20|17830.17|17750.17|17831.44|17751.44|17831.57|17751.57|17830.17|17750.17|9
1721459490000|2024-07-20 07:11:30|17831.45|17751.45|17830.69|17750.69|17832.46|17752.46|17830.69|17750.69|10
1721459500000|2024-07-20 07:11:40|17830.47|17750.47|17831.35|17751.35|17831.35|17751.35|17830.18|17750.18|10
1721459510000|2024-07-20 07:11:50|17831.13|17751.13|17832.09|17752.09|17832.26|17752.26|17830.78|17750.78|10
1721459520000|2024-07-20 07:12:00|17832.48|17752.48|17830.65|17750.65|17832.48|17752.48|17830.65|17750.65|10
1721459530000|2024-07-20 07:12:10|17830.39|17750.39|17829.63|17749.63|17830.39|17750.39|17829.63|17749.63|10
1721459540000|2024-07-20 07:12:20|17829.52|17749.52|17829.17|17749.17|17829.66|17749.66|17829.17|17749.17|10
1721459550000|2024-07-20 07:12:30|17829.4|17749.4|17828.84|17748.84|17829.43|17749.43|17828.84|17748.84|9
1721459560000|2024-07-20 07:12:40|17828.75|17748.75|17828.89|17748.89|17828.91|17748.91|17828.56|17748.56|9
1721459570000|2024-07-20 07:12:50|17828.9|17748.9|17829.51|17749.51|17829.66|17749.66|17828.9|17748.9|9
1721459580000|2024-07-20 07:13:00|17828.7|17748.7|17829.12|17749.12|17829.12|17749.12|17828.45|17748.45|9
1721459590000|2024-07-20 07:13:10|17829.26|17749.26|17829.04|17749.04|17829.57|17749.57|17829.04|17749.04|7
1721459600000|2024-07-20 07:13:20|17829.17|17749.17|17830.14|17750.14|17830.14|17750.14|17828.86|17748.86|10
1721459610000|2024-07-20 07:13:30|17830.27|17750.27|17831.34|17751.34|17831.46|17751.46|17830.27|17750.27|10
1721459620000|2024-07-20 07:13:40|17831.28|17751.28|17830.25|17750.25|17831.28|17751.28|17830.15|17750.15|10
1721459630000|2024-07-20 07:13:50|17830.33|17750.33|17830.84|17750.84|17830.84|17750.84|17830.33|17750.33|10
1721459640000|2024-07-20 07:14:00|17831.07|17751.07|17831.23|17751.23|17831.6|17751.6|17830.84|17750.84|10
1721459650000|2024-07-20 07:14:10|17830.85|17750.85|17831.17|17751.17|17831.17|17751.17|17830.37|17750.37|9
1721459660000|2024-07-20 07:14:20|17831.35|17751.35|17832.53|17752.53|17832.53|17752.53|17831.33|17751.33|9
1721459670000|2024-07-20 07:14:30|17832.77|17752.77|17831.93|17751.93|17832.77|17752.77|17831.53|17751.53|9
1721459680000|2024-07-20 07:14:40|17831.92|17751.92|17832.49|17752.49|17832.49|17752.49|17831.26|17751.26|10
1721459690000|2024-07-20 07:14:50|17832.54|17752.54|17831.13|17751.13|17832.97|17752.97|17831.13|17751.13|9
1721459700000|2024-07-20 07:15:00|17831.11|17751.11|17831.16|17751.16|17831.29|17751.29|17830.92|17750.92|10
1721459710000|2024-07-20 07:15:10|17831.76|17751.76|17832.29|17752.29|17832.29|17752.29|17831.29|17751.29|10
1721459720000|2024-07-20 07:15:20|17832.7|17752.7|17832.19|17752.19|17833.15|17753.15|17831.92|17751.92|10
1721459730000|2024-07-20 07:15:30|17832.35|17752.35|17833.09|17753.09|17833.14|17753.14|17831.97|17751.97|10
1721459740000|2024-07-20 07:15:40|17833.13|17753.13|17832.58|17752.58|17833.13|17753.13|17832.54|17752.54|8
1721459750000|2024-07-20 07:15:50|17832.24|17752.24|17832.35|17752.35|17833.3|17753.3|17832.24|17752.24|10
1721459760000|2024-07-20 07:16:00|17832.25|17752.25|17832.46|17752.46|17832.65|17752.65|17831.83|17751.83|10
1721459770000|2024-07-20 07:16:10|17832.48|17752.48|17833.45|17753.45|17833.48|17753.48|17832.1|17752.1|10
1721459780000|2024-07-20 07:16:20|17833.54|17753.54|17834.23|17754.23|17834.23|17754.23|17833.37|17753.37|10
1721459790000|2024-07-20 07:16:30|17834.39|17754.39|17836|17756|17836|17756|17834|17754|10
1721459800000|2024-07-20 07:16:40|17836.09|17756.09|17836.57|17756.57|17836.59|17756.59|17836.09|17756.09|10
1721459810000|2024-07-20 07:16:50|17836.52|17756.52|17836.87|17756.87|17837.19|17757.19|17836.52|17756.52|10
1721459820000|2024-07-20 07:17:00|17836.71|17756.71|17836.04|17756.04|17837.11|17757.11|17836.04|17756.04|9
1721459830000|2024-07-20 07:17:10|17835.8|17755.8|17836.93|17756.93|17837.47|17757.47|17835.68|17755.68|10
1721459840000|2024-07-20 07:17:20|17836.89|17756.89|17837.4|17757.4|17837.46|17757.46|17836.89|17756.89|10
1721459850000|2024-07-20 07:17:30|17837.38|17757.38|17835.4|17755.4|17837.39|17757.39|17835.39|17755.39|10
1721459860000|2024-07-20 07:17:40|17835.39|17755.39|17835.37|17755.37|17835.42|17755.42|17835.21|17755.21|9
1721459870000|2024-07-20 07:17:50|17835.34|17755.34|17834.99|17754.99|17835.34|17755.34|17834.99|17754.99|10
1721459880000|2024-07-20 07:18:00|17834.9|17754.9|17835.19|17755.19|17835.48|17755.48|17834.88|17754.88|10
1721459890000|2024-07-20 07:18:10|17835.34|17755.34|17836.87|17756.87|17836.87|17756.87|17835.32|17755.32|10
1721459900000|2024-07-20 07:18:20|17836.79|17756.79|17837.15|17757.15|17837.36|17757.36|17836.75|17756.75|10
1721459910000|2024-07-20 07:18:30|17836.94|17756.94|17838.24|17758.24|17838.24|17758.24|17836.94|17756.94|9
1721459920000|2024-07-20 07:18:40|17838.17|17758.17|17838.19|17758.19|17838.27|17758.27|17838.06|17758.06|10
1721459930000|2024-07-20 07:18:50|17838.08|17758.08|17838.41|17758.41|17838.41|17758.41|17837.85|17757.85|10
1721459940000|2024-07-20 07:19:00|17838.23|17758.23|17838.4|17758.4|17838.4|17758.4|17837.42|17757.42|10
1721459950000|2024-07-20 07:19:10|17838.35|17758.35|17837.82|17757.82|17838.66|17758.66|17837.71|17757.71|10
1721459960000|2024-07-20 07:19:20|17837.69|17757.69|17837.81|17757.81|17837.81|17757.81|17837.63|17757.63|9
1721459970000|2024-07-20 07:19:30|17837.87|17757.87|17838.59|17758.59|17838.59|17758.59|17837.87|17757.87|8
1721459980000|2024-07-20 07:19:40|17839.21|17759.21|17841.27|17761.27|17841.27|17761.27|17839.21|17759.21|10
1721459990000|2024-07-20 07:19:50|17841.05|17761.05|17841.09|17761.09|17841.09|17761.09|17840.47|17760.47|10
1721460000000|2024-07-20 07:20:00|17840.9|17760.9|17841.85|17761.85|17841.92|17761.92|17840.8|17760.8|9
1721460010000|2024-07-20 07:20:10|17841.16|17761.16|17840.74|17760.74|17841.16|17761.16|17840.74|17760.74|9
1721460020000|2024-07-20 07:20:20|17840.81|17760.81|17841.15|17761.15|17841.96|17761.96|17840.81|17760.81|10
1721460030000|2024-07-20 07:20:30|17841|17761|17841.4|17761.4|17841.4|17761.4|17841|17761|10
1721460040000|2024-07-20 07:20:40|17841.45|17761.45|17839.93|17759.93|17841.45|17761.45|17839.57|17759.57|10
1721460050000|2024-07-20 07:20:50|17840.07|17760.07|17841.12|17761.12|17841.12|17761.12|17840.07|17760.07|9
1721460060000|2024-07-20 07:21:00|17842.89|17762.89|17845.6|17765.6|17845.6|17765.6|17842.89|17762.89|10
1721460070000|2024-07-20 07:21:10|17845.66|17765.66|17849.57|17769.57|17849.57|17769.57|17845.66|17765.66|10
1721460080000|2024-07-20 07:21:20|17849.54|17769.54|17850.27|17770.27|17850.27|17770.27|17849.32|17769.32|10
1721460090000|2024-07-20 07:21:30|17850.53|17770.53|17851.74|17771.74|17852.27|17772.27|17850.53|17770.53|10
1721460100000|2024-07-20 07:21:40|17852.1|17772.1|17853.32|17773.32|17853.32|17773.32|17852.09|17772.09|10
1721460110000|2024-07-20 07:21:50|17853.52|17773.52|17853.71|17773.71|17853.81|17773.81|17853.36|17773.36|10
1721460120000|2024-07-20 07:22:00|17854.13|17774.13|17853.45|17773.45|17854.19|17774.19|17853.45|17773.45|10
1721460130000|2024-07-20 07:22:10|17853.48|17773.48|17854.1|17774.1|17854.1|17774.1|17853.48|17773.48|9
1721460140000|2024-07-20 07:22:20|17854.14|17774.14|17855.71|17775.71|17855.71|17775.71|17854.13|17774.13|10
1721460150000|2024-07-20 07:22:30|17856.09|17776.09|17855.84|17775.84|17857.12|17777.12|17855.76|17775.76|10
1721460160000|2024-07-20 07:22:40|17855.78|17775.78|17854.72|17774.72|17855.78|17775.78|17854.72|17774.72|9
1721460170000|2024-07-20 07:22:50|17854.75|17774.75|17855.27|17775.27|17855.41|17775.41|17854.75|17774.75|10
1721460180000|2024-07-20 07:23:00|17855.45|17775.45|17855.53|17775.53|17856.39|17776.39|17855.07|17775.07|10
1721460190000|2024-07-20 07:23:10|17855.37|17775.37|17854.69|17774.69|17855.47|17775.47|17854.63|17774.63|10
1721460200000|2024-07-20 07:23:20|17854.67|17774.67|17852.5|17772.5|17854.79|17774.79|17852.2|17772.2|9
1721460210000|2024-07-20 07:23:30|17852.36|17772.36|17851.74|17771.74|17852.36|17772.36|17851.58|17771.58|8
1721460220000|2024-07-20 07:23:40|17851.73|17771.73|17851.26|17771.26|17851.73|17771.73|17851.11|17771.11|10
1721460230000|2024-07-20 07:23:50|17851.54|17771.54|17851.36|17771.36|17851.61|17771.61|17851.32|17771.32|9
1721460240000|2024-07-20 07:24:00|17851.56|17771.56|17852.21|17772.21|17852.42|17772.42|17851.56|17771.56|9
1721460250000|2024-07-20 07:24:10|17852.56|17772.56|17852.03|17772.03|17852.93|17772.93|17852.03|17772.03|10
1721460260000|2024-07-20 07:24:20|17852.31|17772.31|17851.09|17771.09|17852.31|17772.31|17851.09|17771.09|10
1721460270000|2024-07-20 07:24:30|17851.06|17771.06|17851.22|17771.22|17851.22|17771.22|17851|17771|6
1721460280000|2024-07-20 07:24:40|17853.38|17773.38|17853.81|17773.81|17853.81|17773.81|17852.85|17772.85|9
1721460290000|2024-07-20 07:24:50|17854.02|17774.02|17852.96|17772.96|17854.09|17774.09|17852.08|17772.08|10
1721460300000|2024-07-20 07:25:00|17852.91|17772.91|17852.88|17772.88|17853.15|17773.15|17852.78|17772.78|10
1721460310000|2024-07-20 07:25:10|17852.61|17772.61|17851.88|17771.88|17852.68|17772.68|17851.88|17771.88|10
1721460320000|2024-07-20 07:25:20|17851.64|17771.64|17851.11|17771.11|17851.75|17771.75|17851.03|17771.03|8
1721460330000|2024-07-20 07:25:30|17850.74|17770.74|17850.39|17770.39|17850.76|17770.76|17850.39|17770.39|10
1721460340000|2024-07-20 07:25:40|17850.33|17770.33|17850.36|17770.36|17850.36|17770.36|17850.16|17770.16|9
1721460350000|2024-07-20 07:25:50|17850.26|17770.26|17850.21|17770.21|17850.57|17770.57|17850.21|17770.21|9
1721460360000|2024-07-20 07:26:00|17850.17|17770.17|17851.28|17771.28|17851.28|17771.28|17850.17|17770.17|8
1721460370000|2024-07-20 07:26:10|17851.32|17771.32|17852.85|17772.85|17852.85|17772.85|17851.32|17771.32|8
1721460380000|2024-07-20 07:26:20|17852.9|17772.9|17853.3|17773.3|17853.35|17773.35|17852.78|17772.78|9
1721460390000|2024-07-20 07:26:30|17853.05|17773.05|17852.94|17772.94|17853.11|17773.11|17852.91|17772.91|10
1721460400000|2024-07-20 07:26:40|17852.87|17772.87|17852.72|17772.72|17852.91|17772.91|17852.38|17772.38|10
1721460410000|2024-07-20 07:26:50|17852.93|17772.93|17852.76|17772.76|17852.93|17772.93|17852.53|17772.53|10
1721460420000|2024-07-20 07:27:00|17852.78|17772.78|17852.98|17772.98|17853.43|17773.43|17852.75|17772.75|10
1721460430000|2024-07-20 07:27:10|17851.93|17771.93|17851.09|17771.09|17852.16|17772.16|17851.04|17771.04|9
1721460440000|2024-07-20 07:27:20|17851.14|17771.14|17850.46|17770.46|17851.14|17771.14|17850.38|17770.38|10
1721460450000|2024-07-20 07:27:30|17850.88|17770.88|17849.95|17769.95|17851.03|17771.03|17849.95|17769.95|9
1721460460000|2024-07-20 07:27:40|17849.97|17769.97|17847.08|17767.08|17849.97|17769.97|17847.08|17767.08|10
1721460470000|2024-07-20 07:27:50|17846.9|17766.9|17845.82|17765.82|17846.9|17766.9|17845.82|17765.82|9
1721460480000|2024-07-20 07:28:00|17846.18|17766.18|17844.65|17764.65|17846.18|17766.18|17844.65|17764.65|9
1721460490000|2024-07-20 07:28:10|17844.63|17764.63|17844.17|17764.17|17844.63|17764.63|17844.17|17764.17|8
1721460500000|2024-07-20 07:28:20|17844.33|17764.33|17842.61|17762.61|17844.39|17764.39|17842.17|17762.17|9
1721460510000|2024-07-20 07:28:30|17842.96|17762.96|17843.23|17763.23|17843.23|17763.23|17842.75|17762.75|9
1721460520000|2024-07-20 07:28:40|17843.2|17763.2|17843.41|17763.41|17843.51|17763.51|17843.19|17763.19|7
1721460530000|2024-07-20 07:28:50|17843.5|17763.5|17843.47|17763.47|17843.5|17763.5|17843.11|17763.11|8
1721460540000|2024-07-20 07:29:00|17843.43|17763.43|17843.24|17763.24|17843.48|17763.48|17843.15|17763.15|8
1721460550000|2024-07-20 07:29:10|17843.29|17763.29|17842.98|17762.98|17843.29|17763.29|17842.98|17762.98|9
1721460560000|2024-07-20 07:29:20|17843.09|17763.09|17844.13|17764.13|17844.13|17764.13|17842.99|17762.99|10
1721460570000|2024-07-20 07:29:30|17843.52|17763.52|17843.17|17763.17|17843.64|17763.64|17843.14|17763.14|10
1721460580000|2024-07-20 07:29:40|17843.14|17763.14|17840.23|17760.23|17843.14|17763.14|17840|17760|9
1721460590000|2024-07-20 07:29:50|17840.18|17760.18|17837.59|17757.59|17840.18|17760.18|17837.59|17757.59|10
1721460600000|2024-07-20 07:30:00|17837.54|17757.54|17836.75|17756.75|17837.89|17757.89|17836.75|17756.75|10
1721460610000|2024-07-20 07:30:10|17836.86|17756.86|17835.47|17755.47|17836.86|17756.86|17835.47|17755.47|10
1721460620000|2024-07-20 07:30:20|17835.5|17755.5|17835.08|17755.08|17835.87|17755.87|17835.08|17755.08|10
1721460630000|2024-07-20 07:30:30|17834.78|17754.78|17836.24|17756.24|17836.52|17756.52|17834.28|17754.28|10
1721460640000|2024-07-20 07:30:40|17836.28|17756.28|17836.55|17756.55|17837.3|17757.3|17836.28|17756.28|8
1721460650000|2024-07-20 07:30:50|17836.42|17756.42|17835.7|17755.7|17836.97|17756.97|17835.36|17755.36|9
1721460660000|2024-07-20 07:31:00|17835.62|17755.62|17834.08|17754.08|17835.81|17755.81|17834.08|17754.08|10
1721460670000|2024-07-20 07:31:10|17833.82|17753.82|17832.44|17752.44|17833.82|17753.82|17832.44|17752.44|10
1721460680000|2024-07-20 07:31:20|17832.28|17752.28|17831.84|17751.84|17832.36|17752.36|17831.84|17751.84|10
1721460690000|2024-07-20 07:31:30|17831.77|17751.77|17831.15|17751.15|17831.77|17751.77|17831.03|17751.03|9
1721460700000|2024-07-20 07:31:40|17831.03|17751.03|17828.54|17748.54|17831.03|17751.03|17828.35|17748.35|10
1721460710000|2024-07-20 07:31:50|17828.41|17748.41|17828.97|17748.97|17828.99|17748.99|17828.41|17748.41|10
1721460720000|2024-07-20 07:32:00|17829.05|17749.05|17828.73|17748.73|17829.05|17749.05|17828.73|17748.73|9
1721460730000|2024-07-20 07:32:10|17828.86|17748.86|17830.92|17750.92|17830.98|17750.98|17828.81|17748.81|10
1721460740000|2024-07-20 07:32:20|17830.87|17750.87|17830.74|17750.74|17831|17751|17830.71|17750.71|10
1721460750000|2024-07-20 07:32:30|17830.7|17750.7|17830.06|17750.06|17830.71|17750.71|17829.46|17749.46|9
1721460760000|2024-07-20 07:32:40|17829.97|17749.97|17828.96|17748.96|17829.97|17749.97|17828.91|17748.91|10
1721460770000|2024-07-20 07:32:50|17829.15|17749.15|17829.43|17749.43|17829.53|17749.53|17828.86|17748.86|10
1721460780000|2024-07-20 07:33:00|17829.45|17749.45|17828.1|17748.1|17829.47|17749.47|17828.1|17748.1|10
1721460790000|2024-07-20 07:33:10|17827.83|17747.83|17825.99|17745.99|17827.83|17747.83|17825.98|17745.98|10
1721460800000|2024-07-20 07:33:20|17825.93|17745.93|17826.93|17746.93|17826.93|17746.93|17825.93|17745.93|10
1721460810000|2024-07-20 07:33:30|17826.95|17746.95|17828.12|17748.12|17828.12|17748.12|17826.95|17746.95|10
1721460820000|2024-07-20 07:33:40|17828.05|17748.05|17827.41|17747.41|17828.06|17748.06|17827.41|17747.41|9
1721460830000|2024-07-20 07:33:50|17826.95|17746.95|17826.13|17746.13|17827.26|17747.26|17826.13|17746.13|10
1721460840000|2024-07-20 07:34:00|17826.27|17746.27|17826.16|17746.16|17826.48|17746.48|17826.16|17746.16|8
1721460850000|2024-07-20 07:34:10|17825.88|17745.88|17825.79|17745.79|17825.88|17745.88|17825.69|17745.69|9
1721460860000|2024-07-20 07:34:20|17825.77|17745.77|17825.89|17745.89|17826.25|17746.25|17825.77|17745.77|9
1721460870000|2024-07-20 07:34:30|17825.75|17745.75|17825.63|17745.63|17825.75|17745.75|17825.49|17745.49|9
1721460880000|2024-07-20 07:34:40|17825.72|17745.72|17825.66|17745.66|17825.92|17745.92|17825.66|17745.66|8
1721460890000|2024-07-20 07:34:50|17825.65|17745.65|17825.7|17745.7|17826.09|17746.09|17825.65|17745.65|9
1721460900000|2024-07-20 07:35:00|17825.77|17745.77|17822.52|17742.52|17825.77|17745.77|17822.45|17742.45|9
1721460910000|2024-07-20 07:35:10|17822.82|17742.82|17822.15|17742.15|17823.11|17743.11|17822.15|17742.15|9
1721460920000|2024-07-20 07:35:20|17821.99|17741.99|17819.02|17739.02|17821.99|17741.99|17819.02|17739.02|10
1721460930000|2024-07-20 07:35:30|17818.31|17738.31|17816.39|17736.39|17818.31|17738.31|17816.39|17736.39|10
1721460940000|2024-07-20 07:35:40|17816.28|17736.28|17816.64|17736.64|17816.64|17736.64|17816.18|17736.18|9
1721460950000|2024-07-20 07:35:50|17816.87|17736.87|17816.62|17736.62|17817.12|17737.12|17816.62|17736.62|9
1721460960000|2024-07-20 07:36:00|17816.54|17736.54|17818.31|17738.31|17818.31|17738.31|17816.5|17736.5|9
1721460970000|2024-07-20 07:36:10|17818.58|17738.58|17820.69|17740.69|17820.69|17740.69|17818.55|17738.55|10
1721460980000|2024-07-20 07:36:20|17820.71|17740.71|17822.02|17742.02|17822.02|17742.02|17820.7|17740.7|10
1721460990000|2024-07-20 07:36:30|17822.29|17742.29|17823.4|17743.4|17823.47|17743.47|17822.29|17742.29|10
1721461000000|2024-07-20 07:36:40|17823.5|17743.5|17824.52|17744.52|17825.04|17745.04|17823.5|17743.5|10
1721461010000|2024-07-20 07:36:50|17824.76|17744.76|17824.89|17744.89|17825.2|17745.2|17824.76|17744.76|10
1721461020000|2024-07-20 07:37:00|17824.74|17744.74|17824.87|17744.87|17824.9|17744.9|17824.6|17744.6|9
1721461030000|2024-07-20 07:37:10|17824.93|17744.93|17823.23|17743.23|17824.95|17744.95|17823.23|17743.23|10
1721461040000|2024-07-20 07:37:20|17823.4|17743.4|17823.36|17743.36|17823.48|17743.48|17823.22|17743.22|9
1721461050000|2024-07-20 07:37:30|17822.82|17742.82|17822.9|17742.9|17823.24|17743.24|17822.71|17742.71|10
1721461060000|2024-07-20 07:37:40|17823.25|17743.25|17823.63|17743.63|17823.86|17743.86|17823.25|17743.25|10
1721461070000|2024-07-20 07:37:50|17823.87|17743.87|17824.23|17744.23|17824.23|17744.23|17823.87|17743.87|9
1721461080000|2024-07-20 07:38:00|17824.28|17744.28|17824.16|17744.16|17824.41|17744.41|17823.81|17743.81|10
1721461090000|2024-07-20 07:38:10|17824.17|17744.17|17823.16|17743.16|17824.17|17744.17|17823.16|17743.16|10
1721461100000|2024-07-20 07:38:20|17823.23|17743.23|17822.49|17742.49|17823.34|17743.34|17822.49|17742.49|9
1721461110000|2024-07-20 07:38:30|17822.52|17742.52|17825.14|17745.14|17825.28|17745.28|17822.52|17742.52|10
1721461120000|2024-07-20 07:38:40|17825.05|17745.05|17826.91|17746.91|17827.08|17747.08|17825.05|17745.05|10
1721461130000|2024-07-20 07:38:50|17826.92|17746.92|17827.98|17747.98|17827.98|17747.98|17826.92|17746.92|10
1721461140000|2024-07-20 07:39:00|17828.04|17748.04|17828.85|17748.85|17828.85|17748.85|17828.04|17748.04|10
1721461150000|2024-07-20 07:39:10|17828.95|17748.95|17828.8|17748.8|17828.96|17748.96|17828.71|17748.71|10
1721461160000|2024-07-20 07:39:20|17828.82|17748.82|17827.94|17747.94|17828.82|17748.82|17827.94|17747.94|9
1721461170000|2024-07-20 07:39:30|17827.86|17747.86|17826.77|17746.77|17827.86|17747.86|17826.77|17746.77|10
1721461180000|2024-07-20 07:39:40|17826.64|17746.64|17826.54|17746.54|17826.64|17746.64|17824.8|17744.8|10
1721461190000|2024-07-20 07:39:50|17826.5|17746.5|17826.33|17746.33|17826.62|17746.62|17826.33|17746.33|10
1721461200000|2024-07-20 07:40:00|17825.99|17745.99|17822.35|17742.35|17825.99|17745.99|17822.35|17742.35|10
1721461210000|2024-07-20 07:40:10|17822.51|17742.51|17822.42|17742.42|17822.58|17742.58|17822.24|17742.24|9
1721461220000|2024-07-20 07:40:20|17822.4|17742.4|17822.36|17742.36|17822.68|17742.68|17822.21|17742.21|10
1721461230000|2024-07-20 07:40:30|17822.35|17742.35|17821.67|17741.67|17822.46|17742.46|17821.55|17741.55|8
1721461240000|2024-07-20 07:40:40|17821.57|17741.57|17821|17741|17821.57|17741.57|17820.95|17740.95|9
1721461250000|2024-07-20 07:40:50|17820.84|17740.84|17820.36|17740.36|17820.96|17740.96|17820.32|17740.32|10
1721461260000|2024-07-20 07:41:00|17820.3|17740.3|17819.11|17739.11|17820.82|17740.82|17819.11|17739.11|10
1721461270000|2024-07-20 07:41:10|17818.7|17738.7|17819.56|17739.56|17819.76|17739.76|17818.53|17738.53|8
1721461280000|2024-07-20 07:41:20|17819.66|17739.66|17821.99|17741.99|17822.22|17742.22|17819.66|17739.66|9
1721461290000|2024-07-20 07:41:30|17822.18|17742.18|17821.39|17741.39|17822.26|17742.26|17821.39|17741.39|9
1721461300000|2024-07-20 07:41:40|17821.27|17741.27|17819.76|17739.76|17821.27|17741.27|17819.76|17739.76|10
1721461310000|2024-07-20 07:41:50|17818.93|17738.93|17818.66|17738.66|17819.23|17739.23|17818.63|17738.63|9
1721461320000|2024-07-20 07:42:00|17818.27|17738.27|17817.29|17737.29|17818.27|17738.27|17817.29|17737.29|9
1721461330000|2024-07-20 07:42:10|17816.92|17736.92|17816.33|17736.33|17817.22|17737.22|17816.32|17736.32|10
1721461340000|2024-07-20 07:42:20|17816.55|17736.55|17816.73|17736.73|17817.54|17737.54|17816.55|17736.55|10
1721461350000|2024-07-20 07:42:30|17816.6|17736.6|17815.62|17735.62|17816.84|17736.84|17815.62|17735.62|8
1721461360000|2024-07-20 07:42:40|17815.04|17735.04|17814.16|17734.16|17815.04|17735.04|17814.14|17734.14|9
1721461370000|2024-07-20 07:42:50|17813.99|17733.99|17814.36|17734.36|17814.49|17734.49|17813.99|17733.99|10
1721461380000|2024-07-20 07:43:00|17814.29|17734.29|17814.06|17734.06|17814.29|17734.29|17813.97|17733.97|10
1721461390000|2024-07-20 07:43:10|17814.07|17734.07|17813.98|17733.98|17814.15|17734.15|17813.98|17733.98|7
1721461400000|2024-07-20 07:43:20|17813.87|17733.87|17812.68|17732.68|17813.87|17733.87|17812.58|17732.58|9
1721461410000|2024-07-20 07:43:30|17812.95|17732.95|17812.05|17732.05|17812.95|17732.95|17811.45|17731.45|10
1721461420000|2024-07-20 07:43:40|17811.99|17731.99|17808.15|17728.15|17811.99|17731.99|17808.15|17728.15|10
1721461430000|2024-07-20 07:43:50|17808.07|17728.07|17807.82|17727.82|17808.38|17728.38|17807.82|17727.82|9
1721461440000|2024-07-20 07:44:00|17807.75|17727.75|17808.23|17728.23|17808.23|17728.23|17807.68|17727.68|6
1721461450000|2024-07-20 07:44:10|17809.19|17729.19|17810.03|17730.03|17810.03|17730.03|17809.15|17729.15|10
1721461460000|2024-07-20 07:44:20|17809.99|17729.99|17811.08|17731.08|17811.08|17731.08|17809.99|17729.99|10
1721461470000|2024-07-20 07:44:30|17811.06|17731.06|17811.85|17731.85|17812|17732|17811.06|17731.06|10
1721461480000|2024-07-20 07:44:40|17811.59|17731.59|17810.43|17730.43|17811.86|17731.86|17810.21|17730.21|10
1721461490000|2024-07-20 07:44:50|17810.34|17730.34|17810.7|17730.7|17810.98|17730.98|17810.16|17730.16|10
1721461500000|2024-07-20 07:45:00|17810.67|17730.67|17812.4|17732.4|17812.41|17732.41|17810.67|17730.67|10
1721461510000|2024-07-20 07:45:10|17812.35|17732.35|17813.63|17733.63|17814.12|17734.12|17812.35|17732.35|10
1721461520000|2024-07-20 07:45:20|17813.7|17733.7|17813.25|17733.25|17813.93|17733.93|17813.25|17733.25|10
1721461530000|2024-07-20 07:45:30|17813.09|17733.09|17813.6|17733.6|17813.6|17733.6|17812.69|17732.69|9
1721461540000|2024-07-20 07:45:40|17814.13|17734.13|17815.49|17735.49|17815.78|17735.78|17814.13|17734.13|9
1721461550000|2024-07-20 07:45:50|17815.43|17735.43|17815.48|17735.48|17815.95|17735.95|17815.43|17735.43|10
1721461560000|2024-07-20 07:46:00|17815.41|17735.41|17815.7|17735.7|17815.78|17735.78|17815.41|17735.41|10
1721461570000|2024-07-20 07:46:10|17815.62|17735.62|17816.38|17736.38|17816.38|17736.38|17815.45|17735.45|10
1721461580000|2024-07-20 07:46:20|17816.41|17736.41|17816.89|17736.89|17816.89|17736.89|17816.36|17736.36|10
1721461590000|2024-07-20 07:46:30|17816.97|17736.97|17816.25|17736.25|17816.97|17736.97|17816.25|17736.25|8
1721461600000|2024-07-20 07:46:40|17816.33|17736.33|17816.2|17736.2|17816.66|17736.66|17816.2|17736.2|9
1721461610000|2024-07-20 07:46:50|17815.44|17735.44|17814.48|17734.48|17815.44|17735.44|17814.3|17734.3|10
1721461620000|2024-07-20 07:47:00|17814.44|17734.44|17815.87|17735.87|17815.87|17735.87|17814.44|17734.44|9
1721461630000|2024-07-20 07:47:10|17816.27|17736.27|17816.96|17736.96|17817.09|17737.09|17816.27|17736.27|10
1721461640000|2024-07-20 07:47:20|17817.1|17737.1|17816.14|17736.14|17817.1|17737.1|17816.13|17736.13|9
1721461650000|2024-07-20 07:47:30|17816.04|17736.04|17815.11|17735.11|17816.04|17736.04|17815.11|17735.11|9
1721461660000|2024-07-20 07:47:40|17814.99|17734.99|17814.73|17734.73|17814.99|17734.99|17814.73|17734.73|10
1721461670000|2024-07-20 07:47:50|17814.67|17734.67|17814.86|17734.86|17814.99|17734.99|17814.67|17734.67|10
1721461680000|2024-07-20 07:48:00|17814.77|17734.77|17815.05|17735.05|17815.05|17735.05|17814.77|17734.77|10
1721461690000|2024-07-20 07:48:10|17815.1|17735.1|17814.47|17734.47|17815.1|17735.1|17814.47|17734.47|10
1721461700000|2024-07-20 07:48:20|17814.13|17734.13|17812.89|17732.89|17814.13|17734.13|17812.85|17732.85|10
1721461710000|2024-07-20 07:48:30|17813.03|17733.03|17812.09|17732.09|17813.16|17733.16|17812.09|17732.09|10
1721461720000|2024-07-20 07:48:40|17812.06|17732.06|17812.52|17732.52|17812.58|17732.58|17811.89|17731.89|8
1721461730000|2024-07-20 07:48:50|17812.54|17732.54|17812.28|17732.28|17812.54|17732.54|17812.21|17732.21|9
1721461740000|2024-07-20 07:49:00|17812.24|17732.24|17811.91|17731.91|17812.24|17732.24|17811.46|17731.46|8
1721461750000|2024-07-20 07:49:10|17811.84|17731.84|17810.62|17730.62|17811.84|17731.84|17810.49|17730.49|10
1721461760000|2024-07-20 07:49:20|17810.6|17730.6|17809.51|17729.51|17810.6|17730.6|17809.51|17729.51|9
1721461770000|2024-07-20 07:49:30|17809.38|17729.38|17808.74|17728.74|17809.38|17729.38|17808.26|17728.26|10
1721461780000|2024-07-20 07:49:40|17809|17729|17809.28|17729.28|17809.46|17729.46|17809|17729|9
1721461790000|2024-07-20 07:49:50|17809.2|17729.2|17809.34|17729.34|17809.34|17729.34|17809.2|17729.2|9
1721461800000|2024-07-20 07:50:00|17809.44|17729.44|17809.73|17729.73|17809.73|17729.73|17809.14|17729.14|10
1721461810000|2024-07-20 07:50:10|17809.66|17729.66|17810.52|17730.52|17810.52|17730.52|17809.66|17729.66|10
1721461820000|2024-07-20 07:50:20|17810.54|17730.54|17808.36|17728.36|17810.58|17730.58|17808.36|17728.36|9
1721461830000|2024-07-20 07:50:30|17807.92|17727.92|17807.31|17727.31|17807.92|17727.92|17807.18|17727.18|10
1721461840000|2024-07-20 07:50:40|17807.25|17727.25|17804.77|17724.77|17807.25|17727.25|17804.77|17724.77|8
1721461850000|2024-07-20 07:50:50|17804.76|17724.76|17804.34|17724.34|17804.76|17724.76|17803.93|17723.93|9
1721461860000|2024-07-20 07:51:00|17804.51|17724.51|17804.67|17724.67|17804.67|17724.67|17804.37|17724.37|10
1721461870000|2024-07-20 07:51:10|17804.55|17724.55|17804.05|17724.05|17804.81|17724.81|17804.05|17724.05|9
1721461880000|2024-07-20 07:51:20|17804.14|17724.14|17803.81|17723.81|17804.14|17724.14|17803.55|17723.55|10
1721461890000|2024-07-20 07:51:30|17803.66|17723.66|17802.59|17722.59|17803.66|17723.66|17802.53|17722.53|10
1721461900000|2024-07-20 07:51:40|17802.62|17722.62|17799.33|17719.33|17802.66|17722.66|17799.33|17719.33|9
1721461910000|2024-07-20 07:51:50|17799.27|17719.27|17801.78|17721.78|17801.78|17721.78|17799.27|17719.27|10
1721461920000|2024-07-20 07:52:00|17802.21|17722.21|17804.21|17724.21|17804.21|17724.21|17802.21|17722.21|10
1721461930000|2024-07-20 07:52:10|17804.08|17724.08|17804.17|17724.17|17804.33|17724.33|17803.9|17723.9|10
1721461940000|2024-07-20 07:52:20|17804.2|17724.2|17804.74|17724.74|17804.74|17724.74|17804.2|17724.2|9
1721461950000|2024-07-20 07:52:30|17804.66|17724.66|17804.32|17724.32|17804.71|17724.71|17804.32|17724.32|9
1721461960000|2024-07-20 07:52:40|17805.06|17725.06|17805.52|17725.52|17805.52|17725.52|17804.86|17724.86|10
1721461970000|2024-07-20 07:52:50|17805.58|17725.58|17805.68|17725.68|17805.79|17725.79|17805.58|17725.58|9
1721461980000|2024-07-20 07:53:00|17805.67|17725.67|17807.27|17727.27|17807.29|17727.29|17805.66|17725.66|10
1721461990000|2024-07-20 07:53:10|17807.63|17727.63|17809.14|17729.14|17809.14|17729.14|17807.63|17727.63|8
1721462000000|2024-07-20 07:53:20|17809.3|17729.3|17809.37|17729.37|17809.43|17729.43|17809.11|17729.11|9
1721462010000|2024-07-20 07:53:30|17809.43|17729.43|17809.13|17729.13|17809.5|17729.5|17809.13|17729.13|8
1721462020000|2024-07-20 07:53:40|17809.16|17729.16|17808.24|17728.24|17809.27|17729.27|17808.24|17728.24|9
1721462030000|2024-07-20 07:53:50|17808.16|17728.16|17807.54|17727.54|17808.16|17728.16|17807.54|17727.54|10
1721462040000|2024-07-20 07:54:00|17807.56|17727.56|17807.17|17727.17|17807.56|17727.56|17806.79|17726.79|10
1721462050000|2024-07-20 07:54:10|17807.21|17727.21|17807.32|17727.32|17807.54|17727.54|17807.04|17727.04|9
1721462060000|2024-07-20 07:54:20|17807.5|17727.5|17809.62|17729.62|17809.7|17729.7|17807.5|17727.5|10
1721462070000|2024-07-20 07:54:30|17809.71|17729.71|17810.96|17730.96|17810.96|17730.96|17809.68|17729.68|8
1721462080000|2024-07-20 07:54:40|17811.14|17731.14|17811.94|17731.94|17811.97|17731.97|17811.14|17731.14|9
1721462090000|2024-07-20 07:54:50|17811.92|17731.92|17811.2|17731.2|17812.03|17732.03|17811.2|17731.2|10
1721462100000|2024-07-20 07:55:00|17811.38|17731.38|17810.79|17730.79|17811.38|17731.38|17810.58|17730.58|10
1721462110000|2024-07-20 07:55:10|17810.96|17730.96|17809.91|17729.91|17810.96|17730.96|17809.91|17729.91|8
1721462120000|2024-07-20 07:55:20|17809.82|17729.82|17810.01|17730.01|17810.5|17730.5|17809.82|17729.82|10
1721462130000|2024-07-20 07:55:30|17810.12|17730.12|17810.21|17730.21|17810.21|17730.21|17809.83|17729.83|6
1721462140000|2024-07-20 07:55:40|17810.39|17730.39|17810.65|17730.65|17810.65|17730.65|17810.39|17730.39|9
1721462150000|2024-07-20 07:55:50|17810.66|17730.66|17809.79|17729.79|17810.66|17730.66|17809.79|17729.79|9
1721462160000|2024-07-20 07:56:00|17809.77|17729.77|17809.74|17729.74|17809.77|17729.77|17809.41|17729.41|10
1721462170000|2024-07-20 07:56:10|17809.85|17729.85|17808.31|17728.31|17809.85|17729.85|17808.31|17728.31|10
1721462180000|2024-07-20 07:56:20|17808.07|17728.07|17806.41|17726.41|17808.07|17728.07|17805.94|17725.94|10
1721462190000|2024-07-20 07:56:30|17806.45|17726.45|17806.21|17726.21|17806.57|17726.57|17806.17|17726.17|10
1721462200000|2024-07-20 07:56:40|17806.17|17726.17|17805.13|17725.13|17806.17|17726.17|17805.13|17725.13|9
1721462210000|2024-07-20 07:56:50|17805.32|17725.32|17806.61|17726.61|17806.93|17726.93|17805.32|17725.32|9
1721462220000|2024-07-20 07:57:00|17806.59|17726.59|17806.12|17726.12|17806.74|17726.74|17806.12|17726.12|10
1721462230000|2024-07-20 07:57:10|17805.91|17725.91|17804|17724|17806.11|17726.11|17804|17724|10
1721462240000|2024-07-20 07:57:20|17803.94|17723.94|17801.98|17721.98|17803.94|17723.94|17801.98|17721.98|9
1721462250000|2024-07-20 07:57:30|17802.02|17722.02|17800.52|17720.52|17802.02|17722.02|17800.52|17720.52|10
1721462260000|2024-07-20 07:57:40|17800.5|17720.5|17798.91|17718.91|17800.66|17720.66|17798.91|17718.91|9
1721462270000|2024-07-20 07:57:50|17798.9|17718.9|17798.52|17718.52|17798.9|17718.9|17798.38|17718.38|8
1721462280000|2024-07-20 07:58:00|17798.58|17718.58|17798.56|17718.56|17798.62|17718.62|17798.35|17718.35|10
1721462290000|2024-07-20 07:58:10|17798.49|17718.49|17797.89|17717.89|17798.49|17718.49|17797.89|17717.89|7
1721462300000|2024-07-20 07:58:20|17797.96|17717.96|17798.67|17718.67|17798.91|17718.91|17797.65|17717.65|10
1721462310000|2024-07-20 07:58:30|17798.64|17718.64|17798.82|17718.82|17798.89|17718.89|17798.64|17718.64|9
1721462320000|2024-07-20 07:58:40|17798.48|17718.48|17798.85|17718.85|17798.87|17718.87|17798.32|17718.32|9
1721462330000|2024-07-20 07:58:50|17798.82|17718.82|17798.87|17718.87|17798.87|17718.87|17798.54|17718.54|8
1721462340000|2024-07-20 07:59:00|17798.46|17718.46|17796.65|17716.65|17798.46|17718.46|17796.65|17716.65|8
1721462350000|2024-07-20 07:59:10|17796.16|17716.16|17794.92|17714.92|17796.27|17716.27|17794.92|17714.92|10
1721462360000|2024-07-20 07:59:20|17794.85|17714.85|17792.99|17712.99|17794.97|17714.97|17792.99|17712.99|9
1721462370000|2024-07-20 07:59:30|17792.7|17712.7|17794.17|17714.17|17794.17|17714.17|17792.55|17712.55|10
1721462380000|2024-07-20 07:59:40|17794.05|17714.05|17793.48|17713.48|17794.12|17714.12|17793.48|17713.48|10
1721462390000|2024-07-20 07:59:50|17793.23|17713.23|17792.74|17712.74|17793.23|17713.23|17792.69|17712.69|10
1721462400000|2024-07-20 08:00:00|17792.77|17712.77|17792.65|17712.65|17793.21|17713.21|17792.54|17712.54|10
1721462410000|2024-07-20 08:00:10|17790.68|17710.68|17791.13|17711.13|17791.59|17711.59|17790.57|17710.57|10
1721462420000|2024-07-20 08:00:20|17790.86|17710.86|17791.18|17711.18|17791.18|17711.18|17790.65|17710.65|10
1721462430000|2024-07-20 08:00:30|17791.39|17711.39|17792.12|17712.12|17792.12|17712.12|17790.61|17710.61|10
1721462440000|2024-07-20 08:00:40|17793.21|17713.21|17794.88|17714.88|17794.88|17714.88|17793.21|17713.21|10
1721462450000|2024-07-20 08:00:50|17794.84|17714.84|17796.44|17716.44|17797.04|17717.04|17794.84|17714.84|10
1721462460000|2024-07-20 08:01:00|17796.3|17716.3|17797.51|17717.51|17797.51|17717.51|17796.3|17716.3|10
1721462470000|2024-07-20 08:01:10|17797.47|17717.47|17797.74|17717.74|17797.76|17717.76|17797.4|17717.4|10
1721462480000|2024-07-20 08:01:20|17797.55|17717.55|17797.53|17717.53|17797.64|17717.64|17797.1|17717.1|9
1721462490000|2024-07-20 08:01:30|17797.4|17717.4|17797.38|17717.38|17797.68|17717.68|17797.38|17717.38|9
1721462500000|2024-07-20 08:01:40|17797.36|17717.36|17796.77|17716.77|17797.36|17717.36|17796.65|17716.65|9
1721462510000|2024-07-20 08:01:50|17796.86|17716.86|17796.46|17716.46|17796.86|17716.86|17796.29|17716.29|9
1721462520000|2024-07-20 08:02:00|17796.32|17716.32|17794.72|17714.72|17796.32|17716.32|17794.72|17714.72|10
1721462530000|2024-07-20 08:02:10|17794.59|17714.59|17793.66|17713.66|17794.71|17714.71|17793.66|17713.66|10
1721462540000|2024-07-20 08:02:20|17793.51|17713.51|17791.56|17711.56|17793.51|17713.51|17791.56|17711.56|9
1721462550000|2024-07-20 08:02:30|17791.69|17711.69|17793.55|17713.55|17793.55|17713.55|17791.26|17711.26|10
1721462560000|2024-07-20 08:02:40|17793.84|17713.84|17794.96|17714.96|17794.99|17714.99|17793.84|17713.84|10
1721462570000|2024-07-20 08:02:50|17795.15|17715.15|17796.69|17716.69|17796.69|17716.69|17795.15|17715.15|10
1721462580000|2024-07-20 08:03:00|17796.93|17716.93|17797.57|17717.57|17797.76|17717.76|17796.93|17716.93|10
1721462590000|2024-07-20 08:03:10|17797.65|17717.65|17796.8|17716.8|17797.75|17717.75|17796.75|17716.75|9
1721462600000|2024-07-20 08:03:20|17796.65|17716.65|17795.75|17715.75|17796.65|17716.65|17795.61|17715.61|10
1721462610000|2024-07-20 08:03:30|17795.76|17715.76|17795.35|17715.35|17795.76|17715.76|17795.18|17715.18|10
1721462620000|2024-07-20 08:03:40|17794.51|17714.51|17792.77|17712.77|17794.51|17714.51|17792.77|17712.77|10
1721462630000|2024-07-20 08:03:50|17792.73|17712.73|17791.56|17711.56|17792.73|17712.73|17791.52|17711.52|7
1721462640000|2024-07-20 08:04:00|17791.54|17711.54|17790.65|17710.65|17791.58|17711.58|17790.65|17710.65|9
1721462650000|2024-07-20 08:04:10|17790.43|17710.43|17790.42|17710.42|17790.48|17710.48|17790.25|17710.25|10
1721462660000|2024-07-20 08:04:20|17790.25|17710.25|17788.5|17708.5|17790.25|17710.25|17788.5|17708.5|10
1721462670000|2024-07-20 08:04:30|17788.47|17708.47|17788.1|17708.1|17788.47|17708.47|17788.02|17708.02|10
1721462680000|2024-07-20 08:04:40|17788.11|17708.11|17787.13|17707.13|17788.13|17708.13|17787.13|17707.13|10
1721462690000|2024-07-20 08:04:50|17786.52|17706.52|17785.6|17705.6|17786.52|17706.52|17785.6|17705.6|9
1721462700000|2024-07-20 08:05:00|17785.51|17705.51|17784.65|17704.65|17785.66|17705.66|17784.42|17704.42|10
1721462710000|2024-07-20 08:05:10|17784.7|17704.7|17784.9|17704.9|17784.9|17704.9|17784.62|17704.62|10
1721462720000|2024-07-20 08:05:20|17784.89|17704.89|17784.62|17704.62|17784.92|17704.92|17784.62|17704.62|10
1721462730000|2024-07-20 08:05:30|17784.04|17704.04|17783.91|17703.91|17784.11|17704.11|17783.91|17703.91|10
1721462740000|2024-07-20 08:05:40|17783.77|17703.77|17785.52|17705.52|17785.52|17705.52|17783.77|17703.77|9
1721462750000|2024-07-20 08:05:50|17785.53|17705.53|17786.33|17706.33|17786.78|17706.78|17785.53|17705.53|10
1721462760000|2024-07-20 08:06:00|17786.91|17706.91|17788.83|17708.83|17788.85|17708.85|17786.91|17706.91|10
1721462770000|2024-07-20 08:06:10|17788.84|17708.84|17789.76|17709.76|17789.76|17709.76|17788.54|17708.54|10
1721462780000|2024-07-20 08:06:20|17789.82|17709.82|17789.74|17709.74|17789.85|17709.85|17789.58|17709.58|8
1721462790000|2024-07-20 08:06:30|17789.69|17709.69|17789.18|17709.18|17790|17710|17789.18|17709.18|10
1721462800000|2024-07-20 08:06:40|17788.68|17708.68|17790.01|17710.01|17790.05|17710.05|17788.68|17708.68|10
1721462810000|2024-07-20 08:06:50|17789.98|17709.98|17790.59|17710.59|17790.59|17710.59|17789.92|17709.92|10
1721462820000|2024-07-20 08:07:00|17790.58|17710.58|17790.82|17710.82|17790.94|17710.94|17790.58|17710.58|10
1721462830000|2024-07-20 08:07:10|17790.79|17710.79|17790.94|17710.94|17790.94|17710.94|17790.73|17710.73|10
1721462840000|2024-07-20 08:07:20|17790.93|17710.93|17790.46|17710.46|17790.99|17710.99|17790.42|17710.42|10
1721462850000|2024-07-20 08:07:30|17790.39|17710.39|17790.27|17710.27|17790.41|17710.41|17790.22|17710.22|8
1721462860000|2024-07-20 08:07:40|17790.26|17710.26|17791.29|17711.29|17791.29|17711.29|17790.26|17710.26|10
1721462870000|2024-07-20 08:07:50|17791.23|17711.23|17791.42|17711.42|17791.62|17711.62|17791.23|17711.23|9
1721462880000|2024-07-20 08:08:00|17791.31|17711.31|17791.79|17711.79|17791.79|17711.79|17791.21|17711.21|10
1721462890000|2024-07-20 08:08:10|17791.87|17711.87|17791.85|17711.85|17792.29|17712.29|17791.85|17711.85|8
1721462900000|2024-07-20 08:08:20|17792.05|17712.05|17793.62|17713.62|17793.62|17713.62|17792.05|17712.05|10
1721462910000|2024-07-20 08:08:30|17793.84|17713.84|17797.73|17717.73|17797.73|17717.73|17793.81|17713.81|10
1721462920000|2024-07-20 08:08:40|17798.07|17718.07|17799.63|17719.63|17799.63|17719.63|17798.07|17718.07|10
1721462930000|2024-07-20 08:08:50|17799.6|17719.6|17800.84|17720.84|17800.84|17720.84|17799.55|17719.55|9
1721462940000|2024-07-20 08:09:00|17800.93|17720.93|17802.09|17722.09|17802.09|17722.09|17800.92|17720.92|10
1721462950000|2024-07-20 08:09:10|17802.13|17722.13|17804.01|17724.01|17804.01|17724.01|17802.06|17722.06|9
1721462960000|2024-07-20 08:09:20|17804.41|17724.41|17805.62|17725.62|17805.62|17725.62|17804.34|17724.34|10
1721462970000|2024-07-20 08:09:30|17805.56|17725.56|17805.75|17725.75|17805.75|17725.75|17805.56|17725.56|8
1721462980000|2024-07-20 08:09:40|17805.74|17725.74|17805.7|17725.7|17805.76|17725.76|17805.7|17725.7|10
1721462990000|2024-07-20 08:09:50|17805.77|17725.77|17806.11|17726.11|17806.45|17726.45|17805.77|17725.77|9
1721463000000|2024-07-20 08:10:00|17806.1|17726.1|17806.07|17726.07|17806.48|17726.48|17806.03|17726.03|8
1721463010000|2024-07-20 08:10:10|17806.09|17726.09|17806.77|17726.77|17806.77|17726.77|17806.09|17726.09|10
1721463020000|2024-07-20 08:10:20|17806.79|17726.79|17806.62|17726.62|17806.79|17726.79|17806.34|17726.34|10
1721463030000|2024-07-20 08:10:30|17806.79|17726.79|17808.91|17728.91|17808.91|17728.91|17806.79|17726.79|10
1721463040000|2024-07-20 08:10:40|17808.94|17728.94|17808.58|17728.58|17809.22|17729.22|17808.58|17728.58|10
1721463050000|2024-07-20 08:10:50|17808.41|17728.41|17808.44|17728.44|17809.2|17729.2|17808.34|17728.34|8
1721463060000|2024-07-20 08:11:00|17807.86|17727.86|17807.13|17727.13|17807.86|17727.86|17807.13|17727.13|10
1721463070000|2024-07-20 08:11:10|17807.09|17727.09|17807.86|17727.86|17807.86|17727.86|17807.05|17727.05|9
1721463080000|2024-07-20 08:11:20|17807.96|17727.96|17810.03|17730.03|17810.03|17730.03|17807.96|17727.96|8
1721463090000|2024-07-20 08:11:30|17810.04|17730.04|17808.58|17728.58|17810.2|17730.2|17808.58|17728.58|9
1721463100000|2024-07-20 08:11:40|17808.49|17728.49|17807.97|17727.97|17808.84|17728.84|17807.97|17727.97|10
1721463110000|2024-07-20 08:11:50|17807.92|17727.92|17807.21|17727.21|17807.98|17727.98|17807.21|17727.21|10
1721463120000|2024-07-20 08:12:00|17807.2|17727.2|17806.85|17726.85|17807.24|17727.24|17806.85|17726.85|8
1721463130000|2024-07-20 08:12:10|17806.67|17726.67|17807.18|17727.18|17807.27|17727.27|17806.51|17726.51|10
1721463140000|2024-07-20 08:12:20|17807.16|17727.16|17808.86|17728.86|17808.86|17728.86|17806.84|17726.84|10
1721463150000|2024-07-20 08:12:30|17809.07|17729.07|17809.67|17729.67|17810.03|17730.03|17809.07|17729.07|10
1721463160000|2024-07-20 08:12:40|17809.52|17729.52|17809.33|17729.33|17809.59|17729.59|17809.22|17729.22|10
1721463170000|2024-07-20 08:12:50|17809.28|17729.28|17809.94|17729.94|17809.94|17729.94|17809.28|17729.28|8
1721463180000|2024-07-20 08:13:00|17810.04|17730.04|17809.8|17729.8|17810.08|17730.08|17809.7|17729.7|9
1721463190000|2024-07-20 08:13:10|17809.81|17729.81|17809.79|17729.79|17809.94|17729.94|17809.75|17729.75|9
1721463200000|2024-07-20 08:13:20|17809.85|17729.85|17809.89|17729.89|17810.16|17730.16|17809.85|17729.85|9
1721463210000|2024-07-20 08:13:30|17810.36|17730.36|17810.58|17730.58|17810.58|17730.58|17810.07|17730.07|10
1721463220000|2024-07-20 08:13:40|17810.64|17730.64|17812.84|17732.84|17812.84|17732.84|17810.64|17730.64|10
1721463230000|2024-07-20 08:13:50|17812.87|17732.87|17812.65|17732.65|17812.98|17732.98|17812.65|17732.65|10
1721463240000|2024-07-20 08:14:00|17812.62|17732.62|17812.61|17732.61|17812.64|17732.64|17812.44|17732.44|8
1721463250000|2024-07-20 08:14:10|17812.66|17732.66|17812.41|17732.41|17812.66|17732.66|17812.18|17732.18|9
1721463260000|2024-07-20 08:14:20|17812.42|17732.42|17811.94|17731.94|17812.46|17732.46|17811.94|17731.94|10
1721463270000|2024-07-20 08:14:30|17811.95|17731.95|17812.81|17732.81|17812.81|17732.81|17811.94|17731.94|6
1721463280000|2024-07-20 08:14:40|17812.83|17732.83|17812.38|17732.38|17812.9|17732.9|17812.33|17732.33|10
1721463290000|2024-07-20 08:14:50|17812.62|17732.62|17812.86|17732.86|17812.96|17732.96|17812.62|17732.62|9
1721463300000|2024-07-20 08:15:00|17812.82|17732.82|17813.64|17733.64|17813.67|17733.67|17812.82|17732.82|9
1721463310000|2024-07-20 08:15:10|17813.68|17733.68|17813.77|17733.77|17813.83|17733.83|17813.56|17733.56|10
1721463320000|2024-07-20 08:15:20|17813.84|17733.84|17814.45|17734.45|17814.45|17734.45|17813.75|17733.75|9
1721463330000|2024-07-20 08:15:30|17814.51|17734.51|17813.72|17733.72|17814.51|17734.51|17813.72|17733.72|10
1721463340000|2024-07-20 08:15:40|17813.68|17733.68|17813.63|17733.63|17813.71|17733.71|17813.44|17733.44|8
1721463350000|2024-07-20 08:15:50|17813.67|17733.67|17813.89|17733.89|17813.89|17733.89|17813.63|17733.63|9
1721463360000|2024-07-20 08:16:00|17813.92|17733.92|17813.88|17733.88|17814.11|17734.11|17813.36|17733.36|10
1721463370000|2024-07-20 08:16:10|17815.12|17735.12|17814.74|17734.74|17815.17|17735.17|17814.74|17734.74|8
1721463380000|2024-07-20 08:16:20|17814.61|17734.61|17814.52|17734.52|17814.61|17734.61|17814.24|17734.24|10
1721463390000|2024-07-20 08:16:30|17814.63|17734.63|17815.02|17735.02|17815.05|17735.05|17814.63|17734.63|10
1721463400000|2024-07-20 08:16:40|17814.96|17734.96|17815.78|17735.78|17815.89|17735.89|17814.96|17734.96|10
1721463410000|2024-07-20 08:16:50|17816.24|17736.24|17816.03|17736.03|17816.28|17736.28|17815.72|17735.72|10
1721463420000|2024-07-20 08:17:00|17816.11|17736.11|17815.61|17735.61|17816.13|17736.13|17815.46|17735.46|10
1721463430000|2024-07-20 08:17:10|17815.66|17735.66|17816.14|17736.14|17816.18|17736.18|17815.66|17735.66|10
1721463440000|2024-07-20 08:17:20|17816.25|17736.25|17816.66|17736.66|17816.77|17736.77|17816.25|17736.25|7
1721463450000|2024-07-20 08:17:30|17816.7|17736.7|17815.97|17735.97|17816.75|17736.75|17815.97|17735.97|10
1721463460000|2024-07-20 08:17:40|17815.98|17735.98|17815.62|17735.62|17815.98|17735.98|17815.6|17735.6|9
1721463470000|2024-07-20 08:17:50|17815.47|17735.47|17814.75|17734.75|17815.47|17735.47|17814.75|17734.75|9
1721463480000|2024-07-20 08:18:00|17814.77|17734.77|17816.15|17736.15|17816.15|17736.15|17814.6|17734.6|10
1721463490000|2024-07-20 08:18:10|17816.19|17736.19|17816.43|17736.43|17816.44|17736.44|17816.09|17736.09|8
1721463500000|2024-07-20 08:18:20|17815.54|17735.54|17815.55|17735.55|17815.55|17735.55|17814.17|17734.17|10
1721463510000|2024-07-20 08:18:30|17815.78|17735.78|17815.78|17735.78|17815.81|17735.81|17815.55|17735.55|9
1721463520000|2024-07-20 08:18:40|17815.89|17735.89|17815.17|17735.17|17815.91|17735.91|17815.17|17735.17|10
1721463530000|2024-07-20 08:18:50|17815.16|17735.16|17814.57|17734.57|17815.16|17735.16|17814.57|17734.57|10
1721463540000|2024-07-20 08:19:00|17814.55|17734.55|17812.1|17732.1|17814.55|17734.55|17812.1|17732.1|9
1721463550000|2024-07-20 08:19:10|17812.08|17732.08|17811.69|17731.69|17812.21|17732.21|17811.69|17731.69|9
1721463560000|2024-07-20 08:19:20|17811.7|17731.7|17810.99|17730.99|17811.7|17731.7|17810.99|17730.99|8
1721463570000|2024-07-20 08:19:30|17810.98|17730.98|17811.13|17731.13|17811.23|17731.23|17810.98|17730.98|10
1721463580000|2024-07-20 08:19:40|17811.06|17731.06|17810.93|17730.93|17811.09|17731.09|17810.84|17730.84|10
1721463590000|2024-07-20 08:19:50|17810.92|17730.92|17809.89|17729.89|17810.94|17730.94|17809.81|17729.81|9
1721463600000|2024-07-20 08:20:00|17809.94|17729.94|17811.8|17731.8|17811.8|17731.8|17809.94|17729.94|10
1721463610000|2024-07-20 08:20:10|17811.82|17731.82|17813.39|17733.39|17813.4|17733.4|17811.82|17731.82|10
1721463620000|2024-07-20 08:20:20|17813.48|17733.48|17813.68|17733.68|17814.17|17734.17|17813.41|17733.41|8
1721463630000|2024-07-20 08:20:30|17813.51|17733.51|17813.45|17733.45|17813.51|17733.51|17813.44|17733.44|9
1721463640000|2024-07-20 08:20:40|17813.3|17733.3|17812.98|17732.98|17813.36|17733.36|17812.95|17732.95|8
1721463650000|2024-07-20 08:20:50|17812.94|17732.94|17812.63|17732.63|17812.94|17732.94|17812.58|17732.58|8
1721463660000|2024-07-20 08:21:00|17812.62|17732.62|17812.56|17732.56|17812.62|17732.62|17812.56|17732.56|8
1721463670000|2024-07-20 08:21:10|17812.55|17732.55|17812.81|17732.81|17812.81|17732.81|17812.49|17732.49|8
1721463680000|2024-07-20 08:21:20|17812.63|17732.63|17810.95|17730.95|17812.63|17732.63|17810.93|17730.93|10
1721463690000|2024-07-20 08:21:30|17810.96|17730.96|17809.19|17729.19|17811.05|17731.05|17809.19|17729.19|9
1721463700000|2024-07-20 08:21:40|17809.13|17729.13|17810.55|17730.55|17810.61|17730.61|17809.13|17729.13|10
1721463710000|2024-07-20 08:21:50|17810.44|17730.44|17810.41|17730.41|17810.67|17730.67|17810.35|17730.35|10
1721463720000|2024-07-20 08:22:00|17810.44|17730.44|17810.32|17730.32|17810.44|17730.44|17810.31|17730.31|9
1721463730000|2024-07-20 08:22:10|17810.28|17730.28|17809.72|17729.72|17810.28|17730.28|17809.72|17729.72|9
1721463740000|2024-07-20 08:22:20|17809.7|17729.7|17810.12|17730.12|17810.12|17730.12|17809.41|17729.41|7
1721463750000|2024-07-20 08:22:30|17810.35|17730.35|17810.03|17730.03|17810.4|17730.4|17809.55|17729.55|9
1721463760000|2024-07-20 08:22:40|17810.09|17730.09|17810.23|17730.23|17810.23|17730.23|17810.09|17730.09|8
1721463770000|2024-07-20 08:22:50|17809.3|17729.3|17808.42|17728.42|17809.3|17729.3|17808.42|17728.42|8
1721463780000|2024-07-20 08:23:00|17808.44|17728.44|17808.47|17728.47|17808.7|17728.7|17808.32|17728.32|10
1721463790000|2024-07-20 08:23:10|17808.51|17728.51|17808|17728|17808.6|17728.6|17807.81|17727.81|9
1721463800000|2024-07-20 08:23:20|17807.99|17727.99|17807.87|17727.87|17808.25|17728.25|17807.87|17727.87|9
1721463810000|2024-07-20 08:23:30|17807.6|17727.6|17805.31|17725.31|17807.6|17727.6|17805.31|17725.31|10
1721463820000|2024-07-20 08:23:40|17805.23|17725.23|17804.84|17724.84|17805.23|17725.23|17804.84|17724.84|8
1721463830000|2024-07-20 08:23:50|17804.85|17724.85|17804.67|17724.67|17805.06|17725.06|17803.81|17723.81|8
1721463840000|2024-07-20 08:24:00|17804.97|17724.97|17805.12|17725.12|17805.27|17725.27|17804.97|17724.97|10
1721463850000|2024-07-20 08:24:10|17805.19|17725.19|17806.07|17726.07|17806.07|17726.07|17805.17|17725.17|8
1721463860000|2024-07-20 08:24:20|17806.21|17726.21|17806.4|17726.4|17806.43|17726.43|17806.21|17726.21|6
1721463870000|2024-07-20 08:24:30|17806.38|17726.38|17805|17725|17806.38|17726.38|17805|17725|8
1721463880000|2024-07-20 08:24:40|17804.91|17724.91|17804.72|17724.72|17805.11|17725.11|17804.72|17724.72|9
1721463890000|2024-07-20 08:24:50|17804.65|17724.65|17803.33|17723.33|17804.65|17724.65|17803.33|17723.33|9
1721463900000|2024-07-20 08:25:00|17803.63|17723.63|17803.62|17723.62|17804.08|17724.08|17803.31|17723.31|10
1721463910000|2024-07-20 08:25:10|17803.58|17723.58|17803.11|17723.11|17803.59|17723.59|17803.11|17723.11|8
1721463920000|2024-07-20 08:25:20|17803.04|17723.04|17802.7|17722.7|17803.04|17723.04|17802.7|17722.7|7
1721463930000|2024-07-20 08:25:30|17802.67|17722.67|17802.32|17722.32|17802.77|17722.77|17802.32|17722.32|9
1721463940000|2024-07-20 08:25:40|17802.62|17722.62|17802.27|17722.27|17802.63|17722.63|17802.24|17722.24|9
1721463950000|2024-07-20 08:25:50|17802.26|17722.26|17802.45|17722.45|17802.49|17722.49|17802.2|17722.2|10
1721463960000|2024-07-20 08:26:00|17802.27|17722.27|17802.92|17722.92|17802.92|17722.92|17802.27|17722.27|8
1721463970000|2024-07-20 08:26:10|17802.9|17722.9|17802.76|17722.76|17803|17723|17802.7|17722.7|10
1721463980000|2024-07-20 08:26:20|17802.68|17722.68|17802.59|17722.59|17802.68|17722.68|17802.5|17722.5|10
1721463990000|2024-07-20 08:26:30|17802.1|17722.1|17801.93|17721.93|17802.14|17722.14|17801.92|17721.92|10
1721464000000|2024-07-20 08:26:40|17801.89|17721.89|17801.65|17721.65|17801.95|17721.95|17801.53|17721.53|9
1721464010000|2024-07-20 08:26:50|17801.62|17721.62|17801.52|17721.52|17801.98|17721.98|17801.52|17721.52|8
1721464020000|2024-07-20 08:27:00|17801.49|17721.49|17801.16|17721.16|17801.49|17721.49|17801.16|17721.16|10
1721464030000|2024-07-20 08:27:10|17801.13|17721.13|17800.68|17720.68|17801.13|17721.13|17800.68|17720.68|10
1721464040000|2024-07-20 08:27:20|17800.63|17720.63|17798.32|17718.32|17800.63|17720.63|17798.32|17718.32|9
1721464050000|2024-07-20 08:27:30|17798.23|17718.23|17798|17718|17798.23|17718.23|17797.83|17717.83|8
1721464060000|2024-07-20 08:27:40|17798.01|17718.01|17798.03|17718.03|17798.09|17718.09|17797.86|17717.86|9
1721464070000|2024-07-20 08:27:50|17798.06|17718.06|17798.23|17718.23|17798.26|17718.26|17798.06|17718.06|9
1721464080000|2024-07-20 08:28:00|17798.18|17718.18|17799.01|17719.01|17799.17|17719.17|17798.18|17718.18|6
1721464090000|2024-07-20 08:28:10|17798.96|17718.96|17798.02|17718.02|17798.96|17718.96|17797.78|17717.78|10
1721464100000|2024-07-20 08:28:20|17798.03|17718.03|17797.57|17717.57|17798.03|17718.03|17797.57|17717.57|9
1721464110000|2024-07-20 08:28:30|17797.49|17717.49|17795.51|17715.51|17797.49|17717.49|17795.44|17715.44|8
1721464120000|2024-07-20 08:28:40|17795.44|17715.44|17795.67|17715.67|17795.88|17715.88|17795.41|17715.41|10
1721464130000|2024-07-20 08:28:50|17795.72|17715.72|17795.71|17715.71|17795.8|17715.8|17795.64|17715.64|6
1721464140000|2024-07-20 08:29:00|17796.01|17716.01|17796.15|17716.15|17796.44|17716.44|17796|17716|6
1721464150000|2024-07-20 08:29:10|17796.18|17716.18|17796.57|17716.57|17796.57|17716.57|17796.17|17716.17|10
1721464160000|2024-07-20 08:29:20|17796.68|17716.68|17795.88|17715.88|17796.72|17716.72|17795.88|17715.88|9
1721464170000|2024-07-20 08:29:30|17795.9|17715.9|17795.83|17715.83|17795.9|17715.9|17795.82|17715.82|6
1721464180000|2024-07-20 08:29:40|17795.79|17715.79|17794.24|17714.24|17795.79|17715.79|17794.22|17714.22|9
1721464190000|2024-07-20 08:29:50|17794.59|17714.59|17796.16|17716.16|17796.16|17716.16|17794.52|17714.52|10
1721464200000|2024-07-20 08:30:00|17796.22|17716.22|17795.98|17715.98|17796.27|17716.27|17795.71|17715.71|9
1721464210000|2024-07-20 08:30:10|17795.68|17715.68|17795|17715|17795.8|17715.8|17795|17715|9
1721464220000|2024-07-20 08:30:20|17795.15|17715.15|17796.24|17716.24|17796.24|17716.24|17795.15|17715.15|10
1721464230000|2024-07-20 08:30:30|17795.28|17715.28|17792.63|17712.63|17795.84|17715.84|17792.63|17712.63|10
1721464240000|2024-07-20 08:30:40|17792.44|17712.44|17788.14|17708.14|17792.44|17712.44|17788.14|17708.14|10
1721464250000|2024-07-20 08:30:50|17787.54|17707.54|17783.53|17703.53|17787.54|17707.54|17783.4|17703.4|9
1721464260000|2024-07-20 08:31:00|17783.68|17703.68|17782.72|17702.72|17783.68|17703.68|17782.72|17702.72|9
1721464270000|2024-07-20 08:31:10|17782.81|17702.81|17781.01|17701.01|17782.83|17702.83|17781.01|17701.01|10
1721464280000|2024-07-20 08:31:20|17780.83|17700.83|17782.53|17702.53|17782.53|17702.53|17780.83|17700.83|8
1721464290000|2024-07-20 08:31:30|17782.5|17702.5|17783.22|17703.22|17783.22|17703.22|17782.49|17702.49|9
1721464300000|2024-07-20 08:31:40|17783.66|17703.66|17784.48|17704.48|17784.48|17704.48|17783.66|17703.66|8
1721464310000|2024-07-20 08:31:50|17784.47|17704.47|17785.1|17705.1|17785.1|17705.1|17784.47|17704.47|10
1721464320000|2024-07-20 08:32:00|17785|17705|17782.78|17702.78|17785|17705|17782.78|17702.78|9
1721464330000|2024-07-20 08:32:10|17782.69|17702.69|17781.65|17701.65|17782.69|17702.69|17781.65|17701.65|10
1721464340000|2024-07-20 08:32:20|17781.03|17701.03|17780.33|17700.33|17781.03|17701.03|17780.25|17700.25|10
1721464350000|2024-07-20 08:32:30|17780.23|17700.23|17779.63|17699.63|17780.23|17700.23|17779.53|17699.53|10
1721464360000|2024-07-20 08:32:40|17779.75|17699.75|17779.09|17699.09|17779.75|17699.75|17779.09|17699.09|10
1721464370000|2024-07-20 08:32:50|17779.13|17699.13|17779.01|17699.01|17779.59|17699.59|17778.88|17698.88|7
1721464380000|2024-07-20 08:33:00|17778.52|17698.52|17778.16|17698.16|17778.52|17698.52|17778.16|17698.16|8
1721464390000|2024-07-20 08:33:10|17778.03|17698.03|17775.85|17695.85|17778.03|17698.03|17775.85|17695.85|10
1721464400000|2024-07-20 08:33:20|17775.78|17695.78|17775.34|17695.34|17775.97|17695.97|17775.29|17695.29|10
1721464410000|2024-07-20 08:33:30|17775.33|17695.33|17773.49|17693.49|17775.33|17695.33|17773.49|17693.49|10
1721464420000|2024-07-20 08:33:40|17773|17693|17773.35|17693.35|17773.42|17693.42|17773|17693|10
1721464430000|2024-07-20 08:33:50|17773.36|17693.36|17773.84|17693.84|17774.1|17694.1|17773.36|17693.36|10
1721464440000|2024-07-20 08:34:00|17773.92|17693.92|17772.38|17692.38|17773.94|17693.94|17772.38|17692.38|8
1721464450000|2024-07-20 08:34:10|17772.24|17692.24|17772.27|17692.27|17772.65|17692.65|17772.18|17692.18|9
1721464460000|2024-07-20 08:34:20|17772.34|17692.34|17772.93|17692.93|17773.07|17693.07|17772.34|17692.34|9
1721464470000|2024-07-20 08:34:30|17772.63|17692.63|17771.97|17691.97|17772.63|17692.63|17771.97|17691.97|10
1721464480000|2024-07-20 08:34:40|17771.64|17691.64|17770.83|17690.83|17771.64|17691.64|17770.79|17690.79|10
1721464490000|2024-07-20 08:34:50|17770.63|17690.63|17771.08|17691.08|17771.16|17691.16|17770.36|17690.36|9
1721464500000|2024-07-20 08:35:00|17771.05|17691.05|17770.49|17690.49|17771.08|17691.08|17770.49|17690.49|9
1721464510000|2024-07-20 08:35:10|17771.37|17691.37|17772.39|17692.39|17772.39|17692.39|17771.37|17691.37|8
1721464520000|2024-07-20 08:35:20|17772.37|17692.37|17772.69|17692.69|17772.95|17692.95|17772.32|17692.32|9
1721464530000|2024-07-20 08:35:30|17772.79|17692.79|17771.42|17691.42|17772.79|17692.79|17771.42|17691.42|10
1721464540000|2024-07-20 08:35:40|17771.11|17691.11|17768.52|17688.52|17771.11|17691.11|17768.52|17688.52|10
1721464550000|2024-07-20 08:35:50|17768.53|17688.53|17766.49|17686.49|17768.83|17688.83|17766.49|17686.49|10
1721464560000|2024-07-20 08:36:00|17766.48|17686.48|17765.91|17685.91|17766.6|17686.6|17765.91|17685.91|10
1721464570000|2024-07-20 08:36:10|17765.84|17685.84|17762.86|17682.86|17765.84|17685.84|17762.86|17682.86|10
1721464580000|2024-07-20 08:36:20|17762.15|17682.15|17760.75|17680.75|17762.19|17682.19|17760.75|17680.75|10
1721464590000|2024-07-20 08:36:30|17760.56|17680.56|17761.76|17681.76|17762.23|17682.23|17760.56|17680.56|10
1721464600000|2024-07-20 08:36:40|17761.65|17681.65|17761.64|17681.64|17761.85|17681.85|17761.47|17681.47|8
1721464610000|2024-07-20 08:36:50|17761.32|17681.32|17761.19|17681.19|17761.41|17681.41|17761.14|17681.14|9
1721464620000|2024-07-20 08:37:00|17761.16|17681.16|17758.84|17678.84|17761.16|17681.16|17758.84|17678.84|10
1721464630000|2024-07-20 08:37:10|17756.54|17676.54|17753.45|17673.45|17756.54|17676.54|17753.41|17673.41|10
1721464640000|2024-07-20 08:37:20|17753.19|17673.19|17754.16|17674.16|17754.16|17674.16|17753.04|17673.04|10
1721464650000|2024-07-20 08:37:30|17754.18|17674.18|17754.22|17674.22|17754.28|17674.28|17753.64|17673.64|10
1721464660000|2024-07-20 08:37:40|17754.23|17674.23|17753.69|17673.69|17754.23|17674.23|17753.45|17673.45|10
1721464670000|2024-07-20 08:37:50|17753.61|17673.61|17753.35|17673.35|17753.61|17673.61|17753.3|17673.3|10
1721464680000|2024-07-20 08:38:00|17753.55|17673.55|17753.52|17673.52|17753.55|17673.55|17753.27|17673.27|9
1721464690000|2024-07-20 08:38:10|17753.44|17673.44|17753.7|17673.7|17753.7|17673.7|17752.54|17672.54|10
1721464700000|2024-07-20 08:38:20|17754.48|17674.48|17757.95|17677.95|17757.95|17677.95|17754.48|17674.48|10
1721464710000|2024-07-20 08:38:30|17758|17678|17760.67|17680.67|17760.67|17680.67|17758|17678|10
1721464720000|2024-07-20 08:38:40|17761.11|17681.11|17760.84|17680.84|17761.11|17681.11|17760.43|17680.43|10
1721464730000|2024-07-20 08:38:50|17760.78|17680.78|17761.1|17681.1|17761.19|17681.19|17760.55|17680.55|10
1721464740000|2024-07-20 08:39:00|17761.02|17681.02|17760.87|17680.87|17762.28|17682.28|17760.72|17680.72|10
1721464750000|2024-07-20 08:39:10|17760.6|17680.6|17760.85|17680.85|17760.95|17680.95|17760.6|17680.6|8
1721464760000|2024-07-20 08:39:20|17760.78|17680.78|17762.44|17682.44|17762.44|17682.44|17760.77|17680.77|10
1721464770000|2024-07-20 08:39:30|17762.5|17682.5|17764.2|17684.2|17764.23|17684.23|17762.5|17682.5|10
1721464780000|2024-07-20 08:39:40|17764.43|17684.43|17767.87|17687.87|17767.87|17687.87|17764.43|17684.43|10
1721464790000|2024-07-20 08:39:50|17767.79|17687.79|17768.08|17688.08|17768.08|17688.08|17767.62|17687.62|10
1721464800000|2024-07-20 08:40:00|17768.66|17688.66|17769.18|17689.18|17769.33|17689.33|17768.66|17688.66|10
1721464810000|2024-07-20 08:40:10|17769.12|17689.12|17771.55|17691.55|17771.55|17691.55|17769.12|17689.12|10
1721464820000|2024-07-20 08:40:20|17772.02|17692.02|17777.62|17697.62|17777.62|17697.62|17772.02|17692.02|10
1721464830000|2024-07-20 08:40:30|17778.1|17698.1|17779.67|17699.67|17779.67|17699.67|17778.1|17698.1|10
1721464840000|2024-07-20 08:40:40|17779.73|17699.73|17780.49|17700.49|17780.49|17700.49|17779.73|17699.73|10
1721464850000|2024-07-20 08:40:50|17780.76|17700.76|17780.08|17700.08|17780.86|17700.86|17780.08|17700.08|9
1721464860000|2024-07-20 08:41:00|17780.06|17700.06|17779.69|17699.69|17780.06|17700.06|17779.14|17699.14|9
1721464870000|2024-07-20 08:41:10|17779.88|17699.88|17777.95|17697.95|17780.39|17700.39|17777.95|17697.95|10
1721464880000|2024-07-20 08:41:20|17777.99|17697.99|17778.31|17698.31|17779.22|17699.22|17777.45|17697.45|9
1721464890000|2024-07-20 08:41:30|17778.17|17698.17|17777.95|17697.95|17778.3|17698.3|17777.95|17697.95|10
1721464900000|2024-07-20 08:41:40|17777.96|17697.96|17780.04|17700.04|17780.04|17700.04|17777.94|17697.94|10
1721464910000|2024-07-20 08:41:50|17780.26|17700.26|17780.1|17700.1|17780.53|17700.53|17780.06|17700.06|10
1721464920000|2024-07-20 08:42:00|17780.14|17700.14|17780.69|17700.69|17780.69|17700.69|17780.14|17700.14|8
1721464930000|2024-07-20 08:42:10|17782.99|17702.99|17782.64|17702.64|17782.99|17702.99|17782.44|17702.44|9
1721464940000|2024-07-20 08:42:20|17782.7|17702.7|17782.83|17702.83|17783.24|17703.24|17782.7|17702.7|10
1721464950000|2024-07-20 08:42:30|17782.08|17702.08|17781.76|17701.76|17782.47|17702.47|17781.76|17701.76|10
1721464960000|2024-07-20 08:42:40|17781.58|17701.58|17781.69|17701.69|17781.82|17701.82|17781.41|17701.41|10
1721464970000|2024-07-20 08:42:50|17781.53|17701.53|17780.42|17700.42|17781.59|17701.59|17780.42|17700.42|10
1721464980000|2024-07-20 08:43:00|17780.36|17700.36|17780.67|17700.67|17780.67|17700.67|17780.34|17700.34|9
1721464990000|2024-07-20 08:43:10|17780.11|17700.11|17779.33|17699.33|17780.11|17700.11|17779.33|17699.33|9
1721465000000|2024-07-20 08:43:20|17779.32|17699.32|17779.07|17699.07|17779.33|17699.33|17779.06|17699.06|9
1721465010000|2024-07-20 08:43:30|17779.05|17699.05|17779.31|17699.31|17779.31|17699.31|17779.05|17699.05|9
1721465020000|2024-07-20 08:43:40|17779.42|17699.42|17780.58|17700.58|17780.58|17700.58|17779.38|17699.38|10
1721465030000|2024-07-20 08:43:50|17780.2|17700.2|17779.3|17699.3|17780.25|17700.25|17779.3|17699.3|10
1721465040000|2024-07-20 08:44:00|17779.34|17699.34|17778.15|17698.15|17779.34|17699.34|17778.14|17698.14|8
1721465050000|2024-07-20 08:44:10|17777.96|17697.96|17778.79|17698.79|17778.79|17698.79|17777.72|17697.72|10
1721465060000|2024-07-20 08:44:20|17778.71|17698.71|17779.73|17699.73|17779.73|17699.73|17778.71|17698.71|10
1721465070000|2024-07-20 08:44:30|17779.77|17699.77|17780.04|17700.04|17780.36|17700.36|17779.7|17699.7|9
1721465080000|2024-07-20 08:44:40|17780.23|17700.23|17780.28|17700.28|17780.43|17700.43|17780.17|17700.17|9
1721465090000|2024-07-20 08:44:50|17780.3|17700.3|17779.68|17699.68|17780.3|17700.3|17779.68|17699.68|9
1721465100000|2024-07-20 08:45:00|17779.66|17699.66|17779.28|17699.28|17779.66|17699.66|17779.14|17699.14|8
1721465110000|2024-07-20 08:45:10|17779.09|17699.09|17777.19|17697.19|17779.09|17699.09|17777.19|17697.19|10
1721465120000|2024-07-20 08:45:20|17776.86|17696.86|17776.74|17696.74|17776.86|17696.86|17774.96|17694.96|10
1721465130000|2024-07-20 08:45:30|17777|17697|17775.38|17695.38|17777|17697|17775.38|17695.38|10
1721465140000|2024-07-20 08:45:40|17775.1|17695.1|17774.62|17694.62|17775.66|17695.66|17774.45|17694.45|10
1721465150000|2024-07-20 08:45:50|17774.21|17694.21|17771.06|17691.06|17774.21|17694.21|17771.06|17691.06|10
1721465160000|2024-07-20 08:46:00|17770.11|17690.11|17768.89|17688.89|17770.11|17690.11|17768.84|17688.84|10
1721465170000|2024-07-20 08:46:10|17768.76|17688.76|17767.4|17687.4|17768.76|17688.76|17767.4|17687.4|10
1721465180000|2024-07-20 08:46:20|17766.43|17686.43|17762.7|17682.7|17766.43|17686.43|17762.7|17682.7|10
1721465190000|2024-07-20 08:46:30|17762.81|17682.81|17763.22|17683.22|17763.22|17683.22|17762.52|17682.52|10
1721465200000|2024-07-20 08:46:40|17763.05|17683.05|17763.57|17683.57|17763.64|17683.64|17762.94|17682.94|8
1721465210000|2024-07-20 08:46:50|17763.38|17683.38|17764|17684|17764|17684|17763.36|17683.36|10
1721465220000|2024-07-20 08:47:00|17761.15|17681.15|17760.83|17680.83|17761.3|17681.3|17760.35|17680.35|10
1721465230000|2024-07-20 08:47:10|17760.95|17680.95|17757.08|17677.08|17760.95|17680.95|17757.08|17677.08|10
1721465240000|2024-07-20 08:47:20|17756.9|17676.9|17757.3|17677.3|17757.42|17677.42|17756.78|17676.78|9
1721465250000|2024-07-20 08:47:30|17757.35|17677.35|17759.33|17679.33|17759.68|17679.68|17757.35|17677.35|10
1721465260000|2024-07-20 08:47:40|17759.23|17679.23|17759.24|17679.24|17759.6|17679.6|17759.04|17679.04|10
1721465270000|2024-07-20 08:47:50|17759.29|17679.29|17758.62|17678.62|17759.35|17679.35|17758.62|17678.62|9
1721465280000|2024-07-20 08:48:00|17757.97|17677.97|17757.85|17677.85|17757.97|17677.97|17757.51|17677.51|9
1721465290000|2024-07-20 08:48:10|17757.83|17677.83|17758.49|17678.49|17758.49|17678.49|17757.76|17677.76|9
1721465300000|2024-07-20 08:48:20|17758.61|17678.61|17758.25|17678.25|17758.81|17678.81|17758.25|17678.25|10
1721465310000|2024-07-20 08:48:30|17758.21|17678.21|17757.66|17677.66|17758.21|17678.21|17757.51|17677.51|10
1721465320000|2024-07-20 08:48:40|17757.64|17677.64|17757.75|17677.75|17757.75|17677.75|17757.25|17677.25|10
1721465330000|2024-07-20 08:48:50|17757.79|17677.79|17758.4|17678.4|17758.71|17678.71|17757.79|17677.79|10
1721465340000|2024-07-20 08:49:00|17758.24|17678.24|17757.34|17677.34|17758.24|17678.24|17757.34|17677.34|9
1721465350000|2024-07-20 08:49:10|17757.62|17677.62|17757.79|17677.79|17757.79|17677.79|17757.62|17677.62|8
1721465360000|2024-07-20 08:49:20|17757.66|17677.66|17757.14|17677.14|17757.71|17677.71|17756.92|17676.92|10
1721465370000|2024-07-20 08:49:30|17756.89|17676.89|17756.49|17676.49|17756.89|17676.89|17756.46|17676.46|9
1721465380000|2024-07-20 08:49:40|17756.53|17676.53|17756.28|17676.28|17756.53|17676.53|17756.19|17676.19|7
1721465390000|2024-07-20 08:49:50|17756.57|17676.57|17757.04|17677.04|17757.04|17677.04|17756.57|17676.57|10
1721465400000|2024-07-20 08:50:00|17757.29|17677.29|17757.33|17677.33|17757.45|17677.45|17756.87|17676.87|10
1721465410000|2024-07-20 08:50:10|17757.16|17677.16|17756.41|17676.41|17757.18|17677.18|17756.41|17676.41|9
1721465420000|2024-07-20 08:50:20|17756.33|17676.33|17756.45|17676.45|17756.56|17676.56|17755.76|17675.76|10
1721465430000|2024-07-20 08:50:30|17756.17|17676.17|17756.43|17676.43|17756.92|17676.92|17756.17|17676.17|10
1721465440000|2024-07-20 08:50:40|17756.53|17676.53|17756.42|17676.42|17756.68|17676.68|17756.4|17676.4|8
1721465450000|2024-07-20 08:50:50|17756.24|17676.24|17755.72|17675.72|17756.24|17676.24|17755.72|17675.72|10
1721465460000|2024-07-20 08:51:00|17756.07|17676.07|17755.78|17675.78|17756.07|17676.07|17755.71|17675.71|8
1721465470000|2024-07-20 08:51:10|17755.77|17675.77|17754.48|17674.48|17755.77|17675.77|17754.48|17674.48|9
1721465480000|2024-07-20 08:51:20|17754.43|17674.43|17754.22|17674.22|17754.43|17674.43|17754|17674|10
1721465490000|2024-07-20 08:51:30|17754.52|17674.52|17757.01|17677.01|17757.01|17677.01|17754.52|17674.52|10
1721465500000|2024-07-20 08:51:40|17757.73|17677.73|17759.64|17679.64|17759.64|17679.64|17757.37|17677.37|10
1721465510000|2024-07-20 08:51:50|17759.82|17679.82|17760.15|17680.15|17760.15|17680.15|17759.82|17679.82|9
1721465520000|2024-07-20 08:52:00|17760.08|17680.08|17761.23|17681.23|17761.23|17681.23|17760.08|17680.08|10
1721465530000|2024-07-20 08:52:10|17761.35|17681.35|17763.72|17683.72|17763.86|17683.86|17761.35|17681.35|10
1721465540000|2024-07-20 08:52:20|17763.74|17683.74|17765.08|17685.08|17765.08|17685.08|17763.74|17683.74|10
1721465550000|2024-07-20 08:52:30|17764.33|17684.33|17764.38|17684.38|17764.67|17684.67|17763.93|17683.93|9
1721465560000|2024-07-20 08:52:40|17763.92|17683.92|17761.21|17681.21|17763.92|17683.92|17761.13|17681.13|10
1721465570000|2024-07-20 08:52:50|17761.14|17681.14|17760.66|17680.66|17761.14|17681.14|17760.19|17680.19|8
1721465580000|2024-07-20 08:53:00|17760.69|17680.69|17761.71|17681.71|17761.71|17681.71|17760.69|17680.69|9
1721465590000|2024-07-20 08:53:10|17761.65|17681.65|17762.19|17682.19|17762.58|17682.58|17761.62|17681.62|10
1721465600000|2024-07-20 08:53:20|17762.18|17682.18|17762.83|17682.83|17762.85|17682.85|17762.18|17682.18|10
1721465610000|2024-07-20 08:53:30|17762.84|17682.84|17763.71|17683.71|17763.71|17683.71|17762.68|17682.68|9
1721465620000|2024-07-20 08:53:40|17763.64|17683.64|17764.31|17684.31|17764.34|17684.34|17763.64|17683.64|9
1721465630000|2024-07-20 08:53:50|17764.28|17684.28|17764.65|17684.65|17764.65|17684.65|17764.05|17684.05|9
1721465640000|2024-07-20 08:54:00|17764.63|17684.63|17764.8|17684.8|17764.8|17684.8|17764.57|17684.57|10
1721465650000|2024-07-20 08:54:10|17764.92|17684.92|17764.95|17684.95|17765.11|17685.11|17764.85|17684.85|9
1721465660000|2024-07-20 08:54:20|17765.04|17685.04|17765.53|17685.53|17765.69|17685.69|17764.85|17684.85|9
1721465670000|2024-07-20 08:54:30|17765.44|17685.44|17765.79|17685.79|17765.8|17685.8|17765.44|17685.44|10
1721465680000|2024-07-20 08:54:40|17765.82|17685.82|17764.64|17684.64|17765.88|17685.88|17764.64|17684.64|10
1721465690000|2024-07-20 08:54:50|17763.67|17683.67|17764.34|17684.34|17764.34|17684.34|17762.9|17682.9|10
1721465700000|2024-07-20 08:55:00|17764.59|17684.59|17764.4|17684.4|17765.2|17685.2|17764.4|17684.4|9
1721465710000|2024-07-20 08:55:10|17764.52|17684.52|17765.16|17685.16|17765.16|17685.16|17764.52|17684.52|10
1721465720000|2024-07-20 08:55:20|17765.09|17685.09|17765.4|17685.4|17765.75|17685.75|17765.09|17685.09|9
1721465730000|2024-07-20 08:55:30|17765.49|17685.49|17766.38|17686.38|17766.38|17686.38|17765.49|17685.49|10
1721465740000|2024-07-20 08:55:40|17766.28|17686.28|17766.21|17686.21|17766.3|17686.3|17766.15|17686.15|10
1721465750000|2024-07-20 08:55:50|17766.45|17686.45|17768.05|17688.05|17768.05|17688.05|17766.45|17686.45|10
1721465760000|2024-07-20 08:56:00|17767.06|17687.06|17766.46|17686.46|17767.06|17687.06|17766.24|17686.24|10
1721465770000|2024-07-20 08:56:10|17766.51|17686.51|17765.92|17685.92|17766.53|17686.53|17765.92|17685.92|10
1721465780000|2024-07-20 08:56:20|17765.84|17685.84|17764.72|17684.72|17765.84|17685.84|17764.72|17684.72|10
1721465790000|2024-07-20 08:56:30|17764.63|17684.63|17763.99|17683.99|17764.63|17684.63|17763.93|17683.93|10
1721465800000|2024-07-20 08:56:40|17763.89|17683.89|17763.74|17683.74|17764.09|17684.09|17763.74|17683.74|10
1721465810000|2024-07-20 08:56:50|17763.81|17683.81|17763.15|17683.15|17763.81|17683.81|17763.15|17683.15|9
1721465820000|2024-07-20 08:57:00|17763.11|17683.11|17763.06|17683.06|17763.11|17683.11|17762.76|17682.76|10
1721465830000|2024-07-20 08:57:10|17763.07|17683.07|17764.34|17684.34|17764.34|17684.34|17762.9|17682.9|10
1721465840000|2024-07-20 08:57:20|17764.35|17684.35|17765.52|17685.52|17765.54|17685.54|17764.35|17684.35|10
1721465850000|2024-07-20 08:57:30|17765.82|17685.82|17766.53|17686.53|17766.53|17686.53|17765.82|17685.82|9
1721465860000|2024-07-20 08:57:40|17766.71|17686.71|17766.16|17686.16|17766.99|17686.99|17766.09|17686.09|10
1721465870000|2024-07-20 08:57:50|17766.36|17686.36|17766.36|17686.36|17766.67|17686.67|17766.31|17686.31|7
1721465880000|2024-07-20 08:58:00|17766.27|17686.27|17766.43|17686.43|17766.43|17686.43|17766.18|17686.18|10
1721465890000|2024-07-20 08:58:10|17766.34|17686.34|17765.9|17685.9|17766.34|17686.34|17765.79|17685.79|9
1721465900000|2024-07-20 08:58:20|17765.91|17685.91|17764.69|17684.69|17766.08|17686.08|17764.69|17684.69|10
1721465910000|2024-07-20 08:58:30|17764.56|17684.56|17766.28|17686.28|17766.28|17686.28|17764.37|17684.37|10
1721465920000|2024-07-20 08:58:40|17765.57|17685.57|17766.56|17686.56|17766.56|17686.56|17764.83|17684.83|10
1721465930000|2024-07-20 08:58:50|17766.59|17686.59|17766.49|17686.49|17766.74|17686.74|17766.49|17686.49|9
1721465940000|2024-07-20 08:59:00|17766.5|17686.5|17767.17|17687.17|17767.17|17687.17|17766.39|17686.39|10
1721465950000|2024-07-20 08:59:10|17767.32|17687.32|17766.89|17686.89|17767.37|17687.37|17766.89|17686.89|10
1721465960000|2024-07-20 08:59:20|17766.91|17686.91|17767.4|17687.4|17767.4|17687.4|17766.86|17686.86|10
1721465970000|2024-07-20 08:59:30|17767.28|17687.28|17767.55|17687.55|17767.55|17687.55|17767.28|17687.28|10
1721465980000|2024-07-20 08:59:40|17767.51|17687.51|17767.13|17687.13|17767.62|17687.62|17767.01|17687.01|9
1721465990000|2024-07-20 08:59:50|17767.12|17687.12|17766.89|17686.89|17767.12|17687.12|17766.52|17686.52|10
1721466000000|2024-07-20 09:00:00|17766.87|17686.87|17765.08|17685.08|17767.08|17687.08|17765.08|17685.08|10
1721466010000|2024-07-20 09:00:10|17765.07|17685.07|17766.8|17686.8|17766.8|17686.8|17764.42|17684.42|10
1721466020000|2024-07-20 09:00:20|17766.85|17686.85|17764.22|17684.22|17766.85|17686.85|17764.22|17684.22|10
1721466030000|2024-07-20 09:00:30|17763.83|17683.83|17763.22|17683.22|17763.83|17683.83|17762.82|17682.82|9
1721466040000|2024-07-20 09:00:40|17763.49|17683.49|17763.14|17683.14|17763.55|17683.55|17763.07|17683.07|10
1721466050000|2024-07-20 09:00:50|17763.08|17683.08|17763.25|17683.25|17763.49|17683.49|17763.08|17683.08|10
1721466060000|2024-07-20 09:01:00|17763.16|17683.16|17763.55|17683.55|17763.55|17683.55|17763.04|17683.04|10
1721466070000|2024-07-20 09:01:10|17763.72|17683.72|17764.24|17684.24|17764.33|17684.33|17763.38|17683.38|10
1721466080000|2024-07-20 09:01:20|17764.33|17684.33|17762.24|17682.24|17764.33|17684.33|17761.8|17681.8|10
1721466090000|2024-07-20 09:01:30|17762.29|17682.29|17765.1|17685.1|17765.1|17685.1|17762.29|17682.29|9
1721466100000|2024-07-20 09:01:40|17765.24|17685.24|17765.52|17685.52|17765.56|17685.56|17765.24|17685.24|10
1721466110000|2024-07-20 09:01:50|17765.28|17685.28|17762.91|17682.91|17765.28|17685.28|17762.91|17682.91|10
1721466120000|2024-07-20 09:02:00|17762.31|17682.31|17756.98|17676.98|17762.31|17682.31|17756.98|17676.98|10
1721466130000|2024-07-20 09:02:10|17755.87|17675.87|17753.11|17673.11|17755.87|17675.87|17753.11|17673.11|9
1721466140000|2024-07-20 09:02:20|17753.24|17673.24|17752.81|17672.81|17753.24|17673.24|17752.62|17672.62|9
1721466150000|2024-07-20 09:02:30|17753.34|17673.34|17753.91|17673.91|17753.91|17673.91|17753.13|17673.13|10
1721466160000|2024-07-20 09:02:40|17754.03|17674.03|17755.23|17675.23|17755.4|17675.4|17754.03|17674.03|9
1721466170000|2024-07-20 09:02:50|17755.44|17675.44|17755.43|17675.43|17755.59|17675.59|17754.99|17674.99|8
1721466180000|2024-07-20 09:03:00|17755.38|17675.38|17755.74|17675.74|17755.77|17675.77|17755.23|17675.23|8
1721466190000|2024-07-20 09:03:10|17755.73|17675.73|17757|17677|17757|17677|17755.69|17675.69|9
1721466200000|2024-07-20 09:03:20|17757.39|17677.39|17758.13|17678.13|17758.13|17678.13|17757.39|17677.39|10
1721466210000|2024-07-20 09:03:30|17758.3|17678.3|17759.97|17679.97|17759.97|17679.97|17758.3|17678.3|10
1721466220000|2024-07-20 09:03:40|17759.98|17679.98|17760.34|17680.34|17760.34|17680.34|17759.98|17679.98|7
1721466230000|2024-07-20 09:03:50|17760.36|17680.36|17760.54|17680.54|17760.65|17680.65|17760.36|17680.36|9
1721466240000|2024-07-20 09:04:00|17760.5|17680.5|17760.94|17680.94|17761.01|17681.01|17760.37|17680.37|10
1721466250000|2024-07-20 09:04:10|17761.04|17681.04|17760.9|17680.9|17761.22|17681.22|17760.9|17680.9|10
1721466260000|2024-07-20 09:04:20|17760.83|17680.83|17760.39|17680.39|17760.83|17680.83|17760.39|17680.39|9
1721466270000|2024-07-20 09:04:30|17760.4|17680.4|17759.59|17679.59|17760.4|17680.4|17759.14|17679.14|10
1721466280000|2024-07-20 09:04:40|17759.34|17679.34|17758.78|17678.78|17759.34|17679.34|17758.78|17678.78|10
1721466290000|2024-07-20 09:04:50|17758.67|17678.67|17758.96|17678.96|17758.96|17678.96|17758.49|17678.49|8
1721466300000|2024-07-20 09:05:00|17758.94|17678.94|17757.95|17677.95|17758.94|17678.94|17757.87|17677.87|9
1721466310000|2024-07-20 09:05:10|17757.96|17677.96|17757.76|17677.76|17758.03|17678.03|17757.76|17677.76|10
1721466320000|2024-07-20 09:05:20|17757.82|17677.82|17757.95|17677.95|17757.95|17677.95|17757.54|17677.54|9
1721466330000|2024-07-20 09:05:30|17757.96|17677.96|17758.18|17678.18|17758.18|17678.18|17757.96|17677.96|9
1721466340000|2024-07-20 09:05:40|17758.04|17678.04|17756.27|17676.27|17758.04|17678.04|17756.07|17676.07|10
1721466350000|2024-07-20 09:05:50|17756.34|17676.34|17757.59|17677.59|17757.6|17677.6|17756.34|17676.34|10
1721466360000|2024-07-20 09:06:00|17757.49|17677.49|17757.66|17677.66|17757.66|17677.66|17757.45|17677.45|10
1721466370000|2024-07-20 09:06:10|17757.67|17677.67|17759.11|17679.11|17759.18|17679.18|17757.45|17677.45|9
1721466380000|2024-07-20 09:06:20|17759.17|17679.17|17759.31|17679.31|17759.31|17679.31|17759.17|17679.17|9
1721466390000|2024-07-20 09:06:30|17759.24|17679.24|17758.19|17678.19|17759.36|17679.36|17758.19|17678.19|9
1721466400000|2024-07-20 09:06:40|17758.08|17678.08|17757.48|17677.48|17758.14|17678.14|17757.46|17677.46|10
1721466410000|2024-07-20 09:06:50|17757.52|17677.52|17757.92|17677.92|17757.92|17677.92|17757.52|17677.52|10
1721466420000|2024-07-20 09:07:00|17757.91|17677.91|17757.64|17677.64|17757.91|17677.91|17757.64|17677.64|7
1721466430000|2024-07-20 09:07:10|17757.63|17677.63|17758.95|17678.95|17758.95|17678.95|17757.63|17677.63|10
1721466440000|2024-07-20 09:07:20|17758.73|17678.73|17755.02|17675.02|17758.73|17678.73|17755.02|17675.02|10
1721466450000|2024-07-20 09:07:30|17754.99|17674.99|17754.41|17674.41|17754.99|17674.99|17754.41|17674.41|10
1721466460000|2024-07-20 09:07:40|17754.29|17674.29|17754.44|17674.44|17754.7|17674.7|17753.99|17673.99|9
1721466470000|2024-07-20 09:07:50|17754.64|17674.64|17753.19|17673.19|17754.64|17674.64|17753.19|17673.19|10
1721466480000|2024-07-20 09:08:00|17752.87|17672.87|17752.33|17672.33|17752.97|17672.97|17752.33|17672.33|9
1721466490000|2024-07-20 09:08:10|17752.28|17672.28|17750.9|17670.9|17752.28|17672.28|17750.9|17670.9|10
1721466500000|2024-07-20 09:08:20|17751.39|17671.39|17752.45|17672.45|17752.45|17672.45|17751.39|17671.39|9
1721466510000|2024-07-20 09:08:30|17752.54|17672.54|17753.27|17673.27|17753.54|17673.54|17752.54|17672.54|9
1721466520000|2024-07-20 09:08:40|17753.18|17673.18|17755.31|17675.31|17755.31|17675.31|17753.16|17673.16|8
1721466530000|2024-07-20 09:08:50|17755.34|17675.34|17755.68|17675.68|17755.68|17675.68|17755.29|17675.29|10
1721466540000|2024-07-20 09:09:00|17755.62|17675.62|17756.01|17676.01|17756.51|17676.51|17755.62|17675.62|10
1721466550000|2024-07-20 09:09:10|17756.38|17676.38|17757.04|17677.04|17757.04|17677.04|17756.38|17676.38|10
1721466560000|2024-07-20 09:09:20|17757.88|17677.88|17760.26|17680.26|17760.26|17680.26|17757.88|17677.88|10
1721466570000|2024-07-20 09:09:30|17760.7|17680.7|17762.85|17682.85|17762.85|17682.85|17760.7|17680.7|10
1721466580000|2024-07-20 09:09:40|17763.2|17683.2|17766.86|17686.86|17766.86|17686.86|17763.2|17683.2|10
1721466590000|2024-07-20 09:09:50|17766.87|17686.87|17768.28|17688.28|17768.29|17688.29|17766.81|17686.81|10
1721466600000|2024-07-20 09:10:00|17768.18|17688.18|17769.1|17689.1|17769.1|17689.1|17768.18|17688.18|8
1721466610000|2024-07-20 09:10:10|17769.25|17689.25|17770.47|17690.47|17770.47|17690.47|17769.25|17689.25|10
1721466620000|2024-07-20 09:10:20|17770.6|17690.6|17771.61|17691.61|17771.61|17691.61|17770.6|17690.6|10
1721466630000|2024-07-20 09:10:30|17771.59|17691.59|17771.36|17691.36|17771.59|17691.59|17771.36|17691.36|9
1721466640000|2024-07-20 09:10:40|17771.52|17691.52|17771.51|17691.51|17771.59|17691.59|17771.32|17691.32|9
1721466650000|2024-07-20 09:10:50|17771.54|17691.54|17771.43|17691.43|17771.59|17691.59|17771.32|17691.32|10
1721466660000|2024-07-20 09:11:00|17771.5|17691.5|17773.6|17693.6|17773.6|17693.6|17771.5|17691.5|10
1721466670000|2024-07-20 09:11:10|17773.65|17693.65|17774.07|17694.07|17774.07|17694.07|17773.65|17693.65|9
1721466680000|2024-07-20 09:11:20|17774.05|17694.05|17774.53|17694.53|17774.53|17694.53|17774.05|17694.05|9
1721466690000|2024-07-20 09:11:30|17774.79|17694.79|17775.34|17695.34|17775.36|17695.36|17774.79|17694.79|9
1721466700000|2024-07-20 09:11:40|17775.35|17695.35|17773.85|17693.85|17775.41|17695.41|17772.14|17692.14|8
1721466710000|2024-07-20 09:11:50|17774.15|17694.15|17773.21|17693.21|17774.18|17694.18|17773.21|17693.21|8
1721466720000|2024-07-20 09:12:00|17773.17|17693.17|17773|17693|17773.92|17693.92|17772.95|17692.95|9
1721466730000|2024-07-20 09:12:10|17773.3|17693.3|17773.87|17693.87|17773.87|17693.87|17773.24|17693.24|9
1721466740000|2024-07-20 09:12:20|17773.9|17693.9|17774.75|17694.75|17775.15|17695.15|17773.9|17693.9|10
1721466750000|2024-07-20 09:12:30|17774.68|17694.68|17774.88|17694.88|17774.88|17694.88|17774.25|17694.25|10
1721466760000|2024-07-20 09:12:40|17774.51|17694.51|17775.01|17695.01|17775.01|17695.01|17774.46|17694.46|9
1721466770000|2024-07-20 09:12:50|17775.43|17695.43|17777.67|17697.67|17777.67|17697.67|17775.43|17695.43|9
1721466780000|2024-07-20 09:13:00|17777.92|17697.92|17779.01|17699.01|17779.01|17699.01|17777.92|17697.92|10
1721466790000|2024-07-20 09:13:10|17779.03|17699.03|17779.93|17699.93|17779.93|17699.93|17778.98|17698.98|9
1721466800000|2024-07-20 09:13:20|17780.01|17700.01|17782.27|17702.27|17782.27|17702.27|17779.68|17699.68|9
1721466810000|2024-07-20 09:13:30|17782.24|17702.24|17782.53|17702.53|17782.77|17702.77|17782.23|17702.23|9
1721466820000|2024-07-20 09:13:40|17782.6|17702.6|17782.63|17702.63|17782.94|17702.94|17782.56|17702.56|8
1721466830000|2024-07-20 09:13:50|17782.65|17702.65|17782.77|17702.77|17782.77|17702.77|17782.2|17702.2|8
1721466840000|2024-07-20 09:14:00|17782.8|17702.8|17781.79|17701.79|17782.8|17702.8|17781.79|17701.79|10
1721466850000|2024-07-20 09:14:10|17781.83|17701.83|17782.04|17702.04|17782.49|17702.49|17781.73|17701.73|10
1721466860000|2024-07-20 09:14:20|17783.37|17703.37|17784.95|17704.95|17784.95|17704.95|17783.37|17703.37|8
1721466870000|2024-07-20 09:14:30|17784.93|17704.93|17785.63|17705.63|17785.82|17705.82|17784.93|17704.93|10
1721466880000|2024-07-20 09:14:40|17785.82|17705.82|17785.26|17705.26|17785.87|17705.87|17785.26|17705.26|10
1721466890000|2024-07-20 09:14:50|17785.25|17705.25|17785.3|17705.3|17785.55|17705.55|17785.25|17705.25|10
1721466900000|2024-07-20 09:15:00|17785.25|17705.25|17784.67|17704.67|17785.89|17705.89|17784.67|17704.67|10
1721466910000|2024-07-20 09:15:10|17784.6|17704.6|17782.68|17702.68|17784.6|17704.6|17782.55|17702.55|9
1721466920000|2024-07-20 09:15:20|17782.66|17702.66|17783.53|17703.53|17783.73|17703.73|17782.66|17702.66|10
1721466930000|2024-07-20 09:15:30|17784.04|17704.04|17783.64|17703.64|17784.07|17704.07|17783.64|17703.64|10
1721466940000|2024-07-20 09:15:40|17783.5|17703.5|17784.84|17704.84|17784.85|17704.85|17783.47|17703.47|10
1721466950000|2024-07-20 09:15:50|17784.81|17704.81|17784.8|17704.8|17784.81|17704.81|17784.35|17704.35|8
1721466960000|2024-07-20 09:16:00|17784.36|17704.36|17784.37|17704.37|17784.62|17704.62|17784.34|17704.34|8
1721466970000|2024-07-20 09:16:10|17784.41|17704.41|17784.02|17704.02|17784.41|17704.41|17783.86|17703.86|9
1721466980000|2024-07-20 09:16:20|17784.04|17704.04|17784.27|17704.27|17784.27|17704.27|17784.04|17704.04|8
1721466990000|2024-07-20 09:16:30|17784.4|17704.4|17784.83|17704.83|17784.87|17704.87|17784.4|17704.4|10
1721467000000|2024-07-20 09:16:40|17784.82|17704.82|17782.26|17702.26|17784.82|17704.82|17782.26|17702.26|9
1721467010000|2024-07-20 09:16:50|17781.3|17701.3|17779.3|17699.3|17781.3|17701.3|17779.3|17699.3|10
1721467020000|2024-07-20 09:17:00|17778.27|17698.27|17777.82|17697.82|17778.27|17698.27|17777.76|17697.76|7
1721467030000|2024-07-20 09:17:10|17777.8|17697.8|17778.04|17698.04|17778.17|17698.17|17777.69|17697.69|9
1721467040000|2024-07-20 09:17:20|17778.02|17698.02|17777.71|17697.71|17778.31|17698.31|17777.71|17697.71|8
1721467050000|2024-07-20 09:17:30|17777.62|17697.62|17778.54|17698.54|17778.58|17698.58|17777.62|17697.62|9
1721467060000|2024-07-20 09:17:40|17778.86|17698.86|17778.49|17698.49|17778.86|17698.86|17778.47|17698.47|5
1721467070000|2024-07-20 09:17:50|17778.69|17698.69|17780.56|17700.56|17780.56|17700.56|17778.69|17698.69|10
1721467080000|2024-07-20 09:18:00|17780.69|17700.69|17781.15|17701.15|17781.15|17701.15|17780.69|17700.69|10
1721467090000|2024-07-20 09:18:10|17781.16|17701.16|17782.64|17702.64|17782.67|17702.67|17781.16|17701.16|10
1721467100000|2024-07-20 09:18:20|17782.66|17702.66|17782.82|17702.82|17782.82|17702.82|17782.55|17702.55|10
1721467110000|2024-07-20 09:18:30|17782.86|17702.86|17783.03|17703.03|17783.22|17703.22|17782.86|17702.86|10
1721467120000|2024-07-20 09:18:40|17782.98|17702.98|17784.04|17704.04|17784.04|17704.04|17782.91|17702.91|9
1721467130000|2024-07-20 09:18:50|17784.21|17704.21|17784.33|17704.33|17784.33|17704.33|17784.21|17704.21|8
1721467140000|2024-07-20 09:19:00|17784.22|17704.22|17784.89|17704.89|17784.89|17704.89|17784.21|17704.21|9
1721467150000|2024-07-20 09:19:10|17784.91|17704.91|17784.92|17704.92|17785.02|17705.02|17784.91|17704.91|10
1721467160000|2024-07-20 09:19:20|17784.72|17704.72|17784.6|17704.6|17784.75|17704.75|17784.53|17704.53|9
1721467170000|2024-07-20 09:19:30|17784.47|17704.47|17784.78|17704.78|17784.78|17704.78|17784.4|17704.4|7
1721467180000|2024-07-20 09:19:40|17784.84|17704.84|17784.44|17704.44|17784.86|17704.86|17784.44|17704.44|9
1721467190000|2024-07-20 09:19:50|17784.58|17704.58|17784.21|17704.21|17784.58|17704.58|17783.66|17703.66|9
1721467200000|2024-07-20 09:20:00|17784.28|17704.28|17784.78|17704.78|17784.78|17704.78|17784.28|17704.28|8
1721467210000|2024-07-20 09:20:10|17784.92|17704.92|17785.38|17705.38|17785.38|17705.38|17784.59|17704.59|10
1721467220000|2024-07-20 09:20:20|17785.49|17705.49|17785.37|17705.37|17785.59|17705.59|17785.37|17705.37|10
1721467230000|2024-07-20 09:20:30|17785.26|17705.26|17785.24|17705.24|17785.65|17705.65|17785.2|17705.2|10
1721467240000|2024-07-20 09:20:40|17785.2|17705.2|17785.09|17705.09|17785.33|17705.33|17785.01|17705.01|10
1721467250000|2024-07-20 09:20:50|17785.13|17705.13|17784.86|17704.86|17785.13|17705.13|17784.86|17704.86|9
1721467260000|2024-07-20 09:21:00|17784.87|17704.87|17784.86|17704.86|17785.11|17705.11|17784.86|17704.86|9
1721467270000|2024-07-20 09:21:10|17784.81|17704.81|17785.63|17705.63|17786.29|17706.29|17784.81|17704.81|10
1721467280000|2024-07-20 09:21:20|17785.64|17705.64|17783.64|17703.64|17785.9|17705.9|17783.64|17703.64|10
1721467290000|2024-07-20 09:21:30|17782.7|17702.7|17782.05|17702.05|17782.84|17702.84|17782.05|17702.05|10
1721467300000|2024-07-20 09:21:40|17782.04|17702.04|17782.6|17702.6|17783.22|17703.22|17781.91|17701.91|10
1721467310000|2024-07-20 09:21:50|17782.28|17702.28|17781.5|17701.5|17782.3|17702.3|17781.39|17701.39|10
1721467320000|2024-07-20 09:22:00|17781.46|17701.46|17779.87|17699.87|17781.46|17701.46|17779.69|17699.69|10
1721467330000|2024-07-20 09:22:10|17779.93|17699.93|17779.84|17699.84|17779.93|17699.93|17779.68|17699.68|9
1721467340000|2024-07-20 09:22:20|17779.86|17699.86|17779.73|17699.73|17779.9|17699.9|17779.61|17699.61|9
1721467350000|2024-07-20 09:22:30|17780.13|17700.13|17780.67|17700.67|17780.67|17700.67|17780.13|17700.13|8
1721467360000|2024-07-20 09:22:40|17780.65|17700.65|17783.11|17703.11|17783.11|17703.11|17780.65|17700.65|8
1721467370000|2024-07-20 09:22:50|17783.19|17703.19|17781.49|17701.49|17783.19|17703.19|17781.45|17701.45|9
1721467380000|2024-07-20 09:23:00|17781.53|17701.53|17781.51|17701.51|17781.53|17701.53|17781.45|17701.45|9
1721467390000|2024-07-20 09:23:10|17781.54|17701.54|17781.59|17701.59|17781.59|17701.59|17781.52|17701.52|8
1721467400000|2024-07-20 09:23:20|17781.58|17701.58|17780.55|17700.55|17781.59|17701.59|17780.55|17700.55|10
1721467410000|2024-07-20 09:23:30|17780.6|17700.6|17780.54|17700.54|17780.76|17700.76|17780.54|17700.54|10
1721467420000|2024-07-20 09:23:40|17780.57|17700.57|17780.55|17700.55|17780.61|17700.61|17780.55|17700.55|8
1721467430000|2024-07-20 09:23:50|17780.57|17700.57|17780.61|17700.61|17780.71|17700.71|17780.49|17700.49|9
1721467440000|2024-07-20 09:24:00|17780.59|17700.59|17780.77|17700.77|17780.77|17700.77|17780.39|17700.39|8
1721467450000|2024-07-20 09:24:10|17780.9|17700.9|17780.91|17700.91|17781|17701|17780.85|17700.85|9
1721467460000|2024-07-20 09:24:20|17780.89|17700.89|17780.7|17700.7|17780.96|17700.96|17780.7|17700.7|10
1721467470000|2024-07-20 09:24:30|17780.76|17700.76|17780.41|17700.41|17780.77|17700.77|17780.31|17700.31|9
1721467480000|2024-07-20 09:24:40|17780.47|17700.47|17780.83|17700.83|17781.03|17701.03|17780.36|17700.36|8
1721467490000|2024-07-20 09:24:50|17780.81|17700.81|17781.59|17701.59|17781.59|17701.59|17780.8|17700.8|9
1721467500000|2024-07-20 09:25:00|17781.6|17701.6|17782.01|17702.01|17782.11|17702.11|17781.6|17701.6|10
1721467510000|2024-07-20 09:25:10|17782.03|17702.03|17782.49|17702.49|17782.49|17702.49|17781.56|17701.56|8
1721467520000|2024-07-20 09:25:20|17782.94|17702.94|17784.37|17704.37|17784.46|17704.46|17782.94|17702.94|9
1721467530000|2024-07-20 09:25:30|17784.38|17704.38|17784.19|17704.19|17784.38|17704.38|17784.19|17704.19|9
1721467540000|2024-07-20 09:25:40|17784.12|17704.12|17785.85|17705.85|17785.85|17705.85|17784.12|17704.12|10
1721467550000|2024-07-20 09:25:50|17785.99|17705.99|17786.24|17706.24|17786.24|17706.24|17785.96|17705.96|10
1721467560000|2024-07-20 09:26:00|17786.05|17706.05|17785.75|17705.75|17786.19|17706.19|17785.71|17705.71|10
1721467570000|2024-07-20 09:26:10|17785.89|17705.89|17787.37|17707.37|17787.37|17707.37|17785.89|17705.89|10
1721467580000|2024-07-20 09:26:20|17787.35|17707.35|17787.23|17707.23|17787.53|17707.53|17786.78|17706.78|10
1721467590000|2024-07-20 09:26:30|17787.39|17707.39|17787.62|17707.62|17787.77|17707.77|17787.38|17707.38|10
1721467600000|2024-07-20 09:26:40|17787.76|17707.76|17788.13|17708.13|17788.13|17708.13|17787.76|17707.76|9
1721467610000|2024-07-20 09:26:50|17788.16|17708.16|17787.02|17707.02|17788.23|17708.23|17786.82|17706.82|9
1721467620000|2024-07-20 09:27:00|17787.07|17707.07|17787.63|17707.63|17787.63|17707.63|17787.07|17707.07|10
1721467630000|2024-07-20 09:27:10|17787.68|17707.68|17788.31|17708.31|17788.46|17708.46|17787.68|17707.68|9
1721467640000|2024-07-20 09:27:20|17788.32|17708.32|17788.52|17708.52|17788.53|17708.53|17788.24|17708.24|10
1721467650000|2024-07-20 09:27:30|17788.54|17708.54|17789.42|17709.42|17789.42|17709.42|17788.53|17708.53|10
1721467660000|2024-07-20 09:27:40|17789.3|17709.3|17790.59|17710.59|17790.59|17710.59|17788.6|17708.6|10
1721467670000|2024-07-20 09:27:50|17790.54|17710.54|17791.15|17711.15|17791.15|17711.15|17790.54|17710.54|10
1721467680000|2024-07-20 09:28:00|17791.14|17711.14|17791.48|17711.48|17791.53|17711.53|17791.14|17711.14|10
1721467690000|2024-07-20 09:28:10|17791.71|17711.71|17792|17712|17792|17712|17791.68|17711.68|9
1721467700000|2024-07-20 09:28:20|17792.14|17712.14|17792.2|17712.2|17792.2|17712.2|17792.02|17712.02|9
1721467710000|2024-07-20 09:28:30|17792.13|17712.13|17793.17|17713.17|17793.17|17713.17|17792.01|17712.01|10
1721467720000|2024-07-20 09:28:40|17793.15|17713.15|17794.06|17714.06|17794.06|17714.06|17793.15|17713.15|6
1721467730000|2024-07-20 09:28:50|17794.18|17714.18|17794.13|17714.13|17794.18|17714.18|17794.1|17714.1|8
1721467740000|2024-07-20 09:29:00|17794.15|17714.15|17794.76|17714.76|17794.9|17714.9|17794.07|17714.07|10
1721467750000|2024-07-20 09:29:10|17794.85|17714.85|17794.48|17714.48|17795.03|17715.03|17794.39|17714.39|9
1721467760000|2024-07-20 09:29:20|17794.54|17714.54|17795.37|17715.37|17795.37|17715.37|17794.54|17714.54|9
1721467770000|2024-07-20 09:29:30|17795.54|17715.54|17796.6|17716.6|17796.6|17716.6|17795.54|17715.54|9
1721467780000|2024-07-20 09:29:40|17796.73|17716.73|17796.96|17716.96|17796.96|17716.96|17796.23|17716.23|9
1721467790000|2024-07-20 09:29:50|17797.13|17717.13|17797.95|17717.95|17797.95|17717.95|17797.12|17717.12|10
1721467800000|2024-07-20 09:30:00|17798.21|17718.21|17798.51|17718.51|17799.19|17719.19|17798.21|17718.21|9
1721467810000|2024-07-20 09:30:10|17798.44|17718.44|17798.01|17718.01|17798.66|17718.66|17798.01|17718.01|9
1721467820000|2024-07-20 09:30:20|17797.62|17717.62|17796.6|17716.6|17797.62|17717.62|17795.97|17715.97|10
1721467830000|2024-07-20 09:30:30|17796.73|17716.73|17797.15|17717.15|17797.15|17717.15|17796.59|17716.59|10
1721467840000|2024-07-20 09:30:40|17797.25|17717.25|17797.64|17717.64|17797.64|17717.64|17796.96|17716.96|10
1721467850000|2024-07-20 09:30:50|17797.87|17717.87|17798.16|17718.16|17798.58|17718.58|17797.87|17717.87|10
1721467860000|2024-07-20 09:31:00|17798.17|17718.17|17798.52|17718.52|17798.52|17718.52|17797.86|17717.86|10
1721467870000|2024-07-20 09:31:10|17798.56|17718.56|17798.67|17718.67|17798.69|17718.69|17798.21|17718.21|10
1721467880000|2024-07-20 09:31:20|17798.68|17718.68|17798.72|17718.72|17798.73|17718.73|17798.6|17718.6|9
1721467890000|2024-07-20 09:31:30|17798.74|17718.74|17798.96|17718.96|17799.07|17719.07|17798.74|17718.74|9
1721467900000|2024-07-20 09:31:40|17798.93|17718.93|17797.89|17717.89|17798.93|17718.93|17797.89|17717.89|9
1721467910000|2024-07-20 09:31:50|17797.94|17717.94|17797.92|17717.92|17797.96|17717.96|17797.66|17717.66|6
1721467920000|2024-07-20 09:32:00|17797.91|17717.91|17796.2|17716.2|17797.91|17717.91|17795.91|17715.91|10
1721467930000|2024-07-20 09:32:10|17796.17|17716.17|17799.06|17719.06|17799.06|17719.06|17796.17|17716.17|9
1721467940000|2024-07-20 09:32:20|17799.31|17719.31|17796.55|17716.55|17799.42|17719.42|17796.55|17716.55|10
1721467950000|2024-07-20 09:32:30|17796.46|17716.46|17799.3|17719.3|17799.3|17719.3|17796.46|17716.46|10
1721467960000|2024-07-20 09:32:40|17799.38|17719.38|17800.97|17720.97|17800.97|17720.97|17799.38|17719.38|10
1721467970000|2024-07-20 09:32:50|17801|17721|17804.36|17724.36|17804.36|17724.36|17801|17721|10
1721467980000|2024-07-20 09:33:00|17804.78|17724.78|17805.02|17725.02|17805.25|17725.25|17804.78|17724.78|10
1721467990000|2024-07-20 09:33:10|17805.01|17725.01|17806.61|17726.61|17806.85|17726.85|17805.01|17725.01|10
1721468000000|2024-07-20 09:33:20|17806.78|17726.78|17807.52|17727.52|17807.81|17727.81|17806.75|17726.75|9
1721468010000|2024-07-20 09:33:30|17807.6|17727.6|17807.22|17727.22|17807.82|17727.82|17807.12|17727.12|8
1721468020000|2024-07-20 09:33:40|17807.08|17727.08|17807.88|17727.88|17807.88|17727.88|17806.78|17726.78|10
1721468030000|2024-07-20 09:33:50|17807.89|17727.89|17808.59|17728.59|17808.72|17728.72|17807.89|17727.89|9
1721468040000|2024-07-20 09:34:00|17808.67|17728.67|17808.62|17728.62|17808.94|17728.94|17808.34|17728.34|10
1721468050000|2024-07-20 09:34:10|17808.73|17728.73|17809.88|17729.88|17809.88|17729.88|17808.72|17728.72|9
1721468060000|2024-07-20 09:34:20|17809.94|17729.94|17809.52|17729.52|17809.94|17729.94|17809.52|17729.52|9
1721468070000|2024-07-20 09:34:30|17809.56|17729.56|17810.44|17730.44|17810.58|17730.58|17809.18|17729.18|9
1721468080000|2024-07-20 09:34:40|17810.85|17730.85|17811.09|17731.09|17811.35|17731.35|17810.85|17730.85|10
1721468090000|2024-07-20 09:34:50|17810.98|17730.98|17814.4|17734.4|17814.4|17734.4|17810.98|17730.98|10
1721468100000|2024-07-20 09:35:00|17814.28|17734.28|17818.25|17738.25|17818.41|17738.41|17814.28|17734.28|10
1721468110000|2024-07-20 09:35:10|17818.32|17738.32|17818.26|17738.26|17818.43|17738.43|17818.12|17738.12|9
1721468120000|2024-07-20 09:35:20|17818.27|17738.27|17819.6|17739.6|17819.6|17739.6|17818.27|17738.27|7
1721468130000|2024-07-20 09:35:30|17819.8|17739.8|17820.58|17740.58|17820.58|17740.58|17819.67|17739.67|9
1721468140000|2024-07-20 09:35:40|17820.62|17740.62|17823.37|17743.37|17823.37|17743.37|17820.57|17740.57|10
1721468150000|2024-07-20 09:35:50|17823.86|17743.86|17826.72|17746.72|17826.72|17746.72|17823.86|17743.86|9
1721468160000|2024-07-20 09:36:00|17826.92|17746.92|17826.22|17746.22|17826.92|17746.92|17825.68|17745.68|10
1721468170000|2024-07-20 09:36:10|17826.11|17746.11|17825.79|17745.79|17826.15|17746.15|17824.98|17744.98|10
1721468180000|2024-07-20 09:36:20|17825.63|17745.63|17825.03|17745.03|17825.96|17745.96|17825.03|17745.03|10
1721468190000|2024-07-20 09:36:30|17824.95|17744.95|17824.26|17744.26|17825.06|17745.06|17824.26|17744.26|10
1721468200000|2024-07-20 09:36:40|17824.09|17744.09|17823.07|17743.07|17824.09|17744.09|17823.05|17743.05|10
1721468210000|2024-07-20 09:36:50|17823.11|17743.11|17821.53|17741.53|17823.11|17743.11|17821.53|17741.53|10
1721468220000|2024-07-20 09:37:00|17821.46|17741.46|17820.7|17740.7|17821.46|17741.46|17820.64|17740.64|9
1721468230000|2024-07-20 09:37:10|17820.64|17740.64|17820.4|17740.4|17820.76|17740.76|17820.32|17740.32|10
1721468240000|2024-07-20 09:37:20|17820.41|17740.41|17821.59|17741.59|17821.59|17741.59|17820.37|17740.37|10
1721468250000|2024-07-20 09:37:30|17821.71|17741.71|17822.52|17742.52|17822.78|17742.78|17821.71|17741.71|10
1721468260000|2024-07-20 09:37:40|17822.92|17742.92|17823.98|17743.98|17823.99|17743.99|17822.92|17742.92|10
1721468270000|2024-07-20 09:37:50|17824|17744|17823.04|17743.04|17824.47|17744.47|17823.04|17743.04|10
1721468280000|2024-07-20 09:38:00|17823|17743|17822.82|17742.82|17823.06|17743.06|17822.77|17742.77|8
1721468290000|2024-07-20 09:38:10|17822.79|17742.79|17823.59|17743.59|17823.59|17743.59|17822.79|17742.79|8
1721468300000|2024-07-20 09:38:20|17823.9|17743.9|17824.66|17744.66|17824.66|17744.66|17823.9|17743.9|10
1721468310000|2024-07-20 09:38:30|17824.75|17744.75|17823.43|17743.43|17824.75|17744.75|17823.43|17743.43|9
1721468320000|2024-07-20 09:38:40|17823.35|17743.35|17823.42|17743.42|17823.51|17743.51|17823.29|17743.29|9
1721468330000|2024-07-20 09:38:50|17823.59|17743.59|17823.63|17743.63|17823.88|17743.88|17823.59|17743.59|10
1721468340000|2024-07-20 09:39:00|17823.64|17743.64|17823.56|17743.56|17823.64|17743.64|17823.5|17743.5|9
1721468350000|2024-07-20 09:39:10|17823.49|17743.49|17822.59|17742.59|17823.49|17743.49|17822.57|17742.57|8
1721468360000|2024-07-20 09:39:20|17822.6|17742.6|17822.72|17742.72|17822.72|17742.72|17822.54|17742.54|10
1721468370000|2024-07-20 09:39:30|17822.75|17742.75|17822.95|17742.95|17822.95|17742.95|17822.45|17742.45|9
1721468380000|2024-07-20 09:39:40|17823.15|17743.15|17823.75|17743.75|17823.75|17743.75|17823.15|17743.15|8
1721468390000|2024-07-20 09:39:50|17824.04|17744.04|17825.77|17745.77|17825.77|17745.77|17824.04|17744.04|9
1721468400000|2024-07-20 09:40:00|17825.69|17745.69|17827.56|17747.56|17827.56|17747.56|17825.69|17745.69|10
1721468410000|2024-07-20 09:40:10|17827.23|17747.23|17827.21|17747.21|17827.23|17747.23|17826.48|17746.48|10
1721468420000|2024-07-20 09:40:20|17827.29|17747.29|17828.07|17748.07|17828.07|17748.07|17826.82|17746.82|10
1721468430000|2024-07-20 09:40:30|17828.11|17748.11|17830.03|17750.03|17830.03|17750.03|17828.11|17748.11|9
1721468440000|2024-07-20 09:40:40|17830.37|17750.37|17830.01|17750.01|17830.59|17750.59|17830.01|17750.01|8
1721468450000|2024-07-20 09:40:50|17830.02|17750.02|17830.33|17750.33|17830.57|17750.57|17829.98|17749.98|10
1721468460000|2024-07-20 09:41:00|17830.23|17750.23|17830.32|17750.32|17830.42|17750.42|17830.1|17750.1|10
1721468470000|2024-07-20 09:41:10|17830.6|17750.6|17829.56|17749.56|17830.91|17750.91|17829.56|17749.56|10
1721468480000|2024-07-20 09:41:20|17829.36|17749.36|17829.78|17749.78|17829.94|17749.94|17829.36|17749.36|10
1721468490000|2024-07-20 09:41:30|17829.76|17749.76|17830.12|17750.12|17830.29|17750.29|17829.76|17749.76|10
1721468500000|2024-07-20 09:41:40|17830.11|17750.11|17828.68|17748.68|17830.11|17750.11|17828.68|17748.68|10
1721468510000|2024-07-20 09:41:50|17828.27|17748.27|17827.28|17747.28|17828.27|17748.27|17826.68|17746.68|10
1721468520000|2024-07-20 09:42:00|17827.44|17747.44|17827.77|17747.77|17827.77|17747.77|17827.37|17747.37|8
1721468530000|2024-07-20 09:42:10|17827.95|17747.95|17828.12|17748.12|17828.17|17748.17|17827.8|17747.8|10
1721468540000|2024-07-20 09:42:20|17828.06|17748.06|17828.24|17748.24|17828.24|17748.24|17828.03|17748.03|10
1721468550000|2024-07-20 09:42:30|17828.07|17748.07|17828.06|17748.06|17828.28|17748.28|17828.06|17748.06|10
1721468560000|2024-07-20 09:42:40|17828.09|17748.09|17828|17748|17828.1|17748.1|17827.81|17747.81|9
1721468570000|2024-07-20 09:42:50|17827.63|17747.63|17827.73|17747.73|17827.89|17747.89|17827.39|17747.39|9
1721468580000|2024-07-20 09:43:00|17827.83|17747.83|17827.62|17747.62|17827.83|17747.83|17827.52|17747.52|10
1721468590000|2024-07-20 09:43:10|17827.72|17747.72|17827.04|17747.04|17827.75|17747.75|17827.04|17747.04|10
1721468600000|2024-07-20 09:43:20|17826.96|17746.96|17825.43|17745.43|17826.96|17746.96|17825.43|17745.43|8
1721468610000|2024-07-20 09:43:30|17825.26|17745.26|17824.48|17744.48|17825.26|17745.26|17824.47|17744.47|10
1721468620000|2024-07-20 09:43:40|17824.71|17744.71|17824.64|17744.64|17824.71|17744.71|17824.64|17744.64|5
1721468630000|2024-07-20 09:43:50|17824.62|17744.62|17824.25|17744.25|17824.62|17744.62|17824.25|17744.25|10
1721468640000|2024-07-20 09:44:00|17824.28|17744.28|17824.64|17744.64|17824.64|17744.64|17824.21|17744.21|8
1721468650000|2024-07-20 09:44:10|17824.36|17744.36|17824.38|17744.38|17824.63|17744.63|17824|17744|10
1721468660000|2024-07-20 09:44:20|17824.29|17744.29|17824.33|17744.33|17824.62|17744.62|17824.29|17744.29|9
1721468670000|2024-07-20 09:44:30|17824.31|17744.31|17823.66|17743.66|17824.31|17744.31|17823.66|17743.66|10
1721468680000|2024-07-20 09:44:40|17823.63|17743.63|17823.41|17743.41|17823.63|17743.63|17823.29|17743.29|8
1721468690000|2024-07-20 09:44:50|17823.31|17743.31|17823.32|17743.32|17823.43|17743.43|17823.31|17743.31|9
1721468700000|2024-07-20 09:45:00|17823.23|17743.23|17823.02|17743.02|17823.36|17743.36|17822.93|17742.93|10
1721468710000|2024-07-20 09:45:10|17822.9|17742.9|17821.85|17741.85|17823.17|17743.17|17821.85|17741.85|10
1721468720000|2024-07-20 09:45:20|17821.83|17741.83|17818.66|17738.66|17821.83|17741.83|17818.66|17738.66|9
1721468730000|2024-07-20 09:45:30|17817.98|17737.98|17816.66|17736.66|17817.98|17737.98|17815.76|17735.76|10
1721468740000|2024-07-20 09:45:40|17816.97|17736.97|17816.14|17736.14|17816.97|17736.97|17816.14|17736.14|9
1721468750000|2024-07-20 09:45:50|17815.73|17735.73|17813.68|17733.68|17815.73|17735.73|17813.68|17733.68|10
1721468760000|2024-07-20 09:46:00|17813.64|17733.64|17813.28|17733.28|17813.64|17733.64|17813.28|17733.28|10
1721468770000|2024-07-20 09:46:10|17813.27|17733.27|17811.59|17731.59|17813.27|17733.27|17811.59|17731.59|10
1721468780000|2024-07-20 09:46:20|17811.57|17731.57|17811.45|17731.45|17811.61|17731.61|17811.33|17731.33|10
1721468790000|2024-07-20 09:46:30|17811.51|17731.51|17808.67|17728.67|17811.52|17731.52|17808.67|17728.67|10
1721468800000|2024-07-20 09:46:40|17807.65|17727.65|17807.12|17727.12|17807.65|17727.65|17806.94|17726.94|10
1721468810000|2024-07-20 09:46:50|17807.02|17727.02|17805.81|17725.81|17807.02|17727.02|17805.81|17725.81|10
1721468820000|2024-07-20 09:47:00|17805.73|17725.73|17805.16|17725.16|17805.96|17725.96|17805.16|17725.16|7
1721468830000|2024-07-20 09:47:10|17804.39|17724.39|17807.38|17727.38|17807.38|17727.38|17804.2|17724.2|10
1721468840000|2024-07-20 09:47:20|17807.78|17727.78|17808.54|17728.54|17808.54|17728.54|17807.76|17727.76|10
1721468850000|2024-07-20 09:47:30|17808.77|17728.77|17810.45|17730.45|17810.45|17730.45|17808.76|17728.76|8
1721468860000|2024-07-20 09:47:40|17810.43|17730.43|17810.08|17730.08|17810.44|17730.44|17810.08|17730.08|7
1721468870000|2024-07-20 09:47:50|17810.05|17730.05|17809.62|17729.62|17810.05|17730.05|17809.62|17729.62|9
1721468880000|2024-07-20 09:48:00|17809.55|17729.55|17808.97|17728.97|17809.55|17729.55|17808.76|17728.76|10
1721468890000|2024-07-20 09:48:10|17808.88|17728.88|17808.81|17728.81|17808.88|17728.88|17807.62|17727.62|10
1721468900000|2024-07-20 09:48:20|17808.76|17728.76|17808.95|17728.95|17809.22|17729.22|17808.35|17728.35|10
1721468910000|2024-07-20 09:48:30|17809.04|17729.04|17809.64|17729.64|17809.69|17729.69|17809.04|17729.04|10
1721468920000|2024-07-20 09:48:40|17809.63|17729.63|17809.2|17729.2|17809.63|17729.63|17809.19|17729.19|10
1721468930000|2024-07-20 09:48:50|17809.25|17729.25|17809.26|17729.26|17809.71|17729.71|17809.23|17729.23|10
1721468940000|2024-07-20 09:49:00|17809.43|17729.43|17810.3|17730.3|17810.3|17730.3|17809.4|17729.4|9
1721468950000|2024-07-20 09:49:10|17810.32|17730.32|17810.69|17730.69|17810.87|17730.87|17810.32|17730.32|10
1721468960000|2024-07-20 09:49:20|17810.59|17730.59|17810.72|17730.72|17810.72|17730.72|17810.26|17730.26|9
1721468970000|2024-07-20 09:49:30|17810.86|17730.86|17810.63|17730.63|17810.91|17730.91|17810.63|17730.63|10
1721468980000|2024-07-20 09:49:40|17810.58|17730.58|17810.57|17730.57|17810.72|17730.72|17810.51|17730.51|9
1721468990000|2024-07-20 09:49:50|17810.56|17730.56|17809.69|17729.69|17810.57|17730.57|17809.69|17729.69|8
1721469000000|2024-07-20 09:50:00|17809.66|17729.66|17810.71|17730.71|17810.71|17730.71|17809.54|17729.54|9
1721469010000|2024-07-20 09:50:10|17810.73|17730.73|17808.98|17728.98|17810.74|17730.74|17808.98|17728.98|10
1721469020000|2024-07-20 09:50:20|17808.87|17728.87|17804.93|17724.93|17808.87|17728.87|17804.84|17724.84|10
1721469030000|2024-07-20 09:50:30|17805.16|17725.16|17804.2|17724.2|17805.25|17725.25|17803.73|17723.73|9
1721469040000|2024-07-20 09:50:40|17804.22|17724.22|17805.1|17725.1|17805.1|17725.1|17803.82|17723.82|10
1721469050000|2024-07-20 09:50:50|17805.26|17725.26|17806|17726|17806|17726|17805.26|17725.26|10
1721469060000|2024-07-20 09:51:00|17806.03|17726.03|17806.37|17726.37|17806.37|17726.37|17806.02|17726.02|10
1721469070000|2024-07-20 09:51:10|17806.27|17726.27|17806.37|17726.37|17806.37|17726.37|17805.85|17725.85|10
1721469080000|2024-07-20 09:51:20|17806.49|17726.49|17807.09|17727.09|17807.09|17727.09|17806.34|17726.34|9
1721469090000|2024-07-20 09:51:30|17806.84|17726.84|17806.07|17726.07|17806.84|17726.84|17806.07|17726.07|9
1721469100000|2024-07-20 09:51:40|17805.96|17725.96|17804.13|17724.13|17805.96|17725.96|17804.13|17724.13|10
1721469110000|2024-07-20 09:51:50|17803.98|17723.98|17802.33|17722.33|17803.98|17723.98|17802.33|17722.33|10
1721469120000|2024-07-20 09:52:00|17802.39|17722.39|17802.95|17722.95|17802.95|17722.95|17802.39|17722.39|10
1721469130000|2024-07-20 09:52:10|17802.85|17722.85|17802.07|17722.07|17802.85|17722.85|17802|17722|10
1721469140000|2024-07-20 09:52:20|17801.82|17721.82|17801.84|17721.84|17801.91|17721.91|17801.75|17721.75|10
1721469150000|2024-07-20 09:52:30|17801.83|17721.83|17802.6|17722.6|17802.6|17722.6|17801.82|17721.82|8
1721469160000|2024-07-20 09:52:40|17802.76|17722.76|17800.61|17720.61|17802.76|17722.76|17800.6|17720.6|10
1721469170000|2024-07-20 09:52:50|17800.58|17720.58|17800.53|17720.53|17800.62|17720.62|17800.53|17720.53|8
1721469180000|2024-07-20 09:53:00|17800.54|17720.54|17799.7|17719.7|17800.54|17720.54|17799.7|17719.7|10
1721469190000|2024-07-20 09:53:10|17800.42|17720.42|17800.55|17720.55|17800.55|17720.55|17800.14|17720.14|10
1721469200000|2024-07-20 09:53:20|17800.56|17720.56|17800.62|17720.62|17800.63|17720.63|17799.99|17719.99|10
1721469210000|2024-07-20 09:53:30|17800.65|17720.65|17801.51|17721.51|17801.51|17721.51|17800.51|17720.51|10
1721469220000|2024-07-20 09:53:40|17801.62|17721.62|17803.05|17723.05|17803.05|17723.05|17801.62|17721.62|10
1721469230000|2024-07-20 09:53:50|17803.62|17723.62|17803.73|17723.73|17803.75|17723.75|17803.6|17723.6|9
1721469240000|2024-07-20 09:54:00|17803.72|17723.72|17802.85|17722.85|17803.81|17723.81|17802.85|17722.85|8
1721469250000|2024-07-20 09:54:10|17802.59|17722.59|17802.83|17722.83|17802.94|17722.94|17802.59|17722.59|8
1721469260000|2024-07-20 09:54:20|17802.81|17722.81|17802.96|17722.96|17803.04|17723.04|17802.77|17722.77|9
1721469270000|2024-07-20 09:54:30|17802.93|17722.93|17802.4|17722.4|17802.93|17722.93|17802.34|17722.34|10
1721469280000|2024-07-20 09:54:40|17802.38|17722.38|17802.8|17722.8|17802.8|17722.8|17802.38|17722.38|9
1721469290000|2024-07-20 09:54:50|17802.81|17722.81|17803.02|17723.02|17803.02|17723.02|17802.71|17722.71|10
1721469300000|2024-07-20 09:55:00|17802.53|17722.53|17802.3|17722.3|17802.53|17722.53|17802.22|17722.22|9
1721469310000|2024-07-20 09:55:10|17802.29|17722.29|17802.88|17722.88|17803.04|17723.04|17802.29|17722.29|9
1721469320000|2024-07-20 09:55:20|17802.77|17722.77|17804|17724|17804|17724|17802.69|17722.69|10
1721469330000|2024-07-20 09:55:30|17804.15|17724.15|17804.07|17724.07|17804.17|17724.17|17804.07|17724.07|6
1721469340000|2024-07-20 09:55:40|17804.09|17724.09|17804.5|17724.5|17804.5|17724.5|17804.08|17724.08|9
1721469350000|2024-07-20 09:55:50|17804.66|17724.66|17803.15|17723.15|17804.82|17724.82|17803.15|17723.15|10
1721469360000|2024-07-20 09:56:00|17802.84|17722.84|17802.05|17722.05|17802.84|17722.84|17802.05|17722.05|10
1721469370000|2024-07-20 09:56:10|17802.06|17722.06|17802.06|17722.06|17802.12|17722.12|17801.74|17721.74|10
1721469380000|2024-07-20 09:56:20|17802.07|17722.07|17800.37|17720.37|17802.07|17722.07|17800.37|17720.37|10
1721469390000|2024-07-20 09:56:30|17800.44|17720.44|17800.07|17720.07|17800.53|17720.53|17800.03|17720.03|9
1721469400000|2024-07-20 09:56:40|17800.06|17720.06|17799.96|17719.96|17800.26|17720.26|17799.96|17719.96|10
1721469410000|2024-07-20 09:56:50|17800.01|17720.01|17799.52|17719.52|17800.01|17720.01|17799.52|17719.52|9
1721469420000|2024-07-20 09:57:00|17799.51|17719.51|17799.96|17719.96|17799.96|17719.96|17799.36|17719.36|8
1721469430000|2024-07-20 09:57:10|17799.98|17719.98|17800.28|17720.28|17800.28|17720.28|17799.98|17719.98|10
1721469440000|2024-07-20 09:57:20|17800.64|17720.64|17801.25|17721.25|17801.25|17721.25|17800.5|17720.5|10
1721469450000|2024-07-20 09:57:30|17801.35|17721.35|17801.45|17721.45|17801.75|17721.75|17801.35|17721.35|9
1721469460000|2024-07-20 09:57:40|17801.39|17721.39|17801.71|17721.71|17801.71|17721.71|17801.34|17721.34|10
1721469470000|2024-07-20 09:57:50|17801.6|17721.6|17800.57|17720.57|17801.6|17721.6|17800.57|17720.57|10
1721469480000|2024-07-20 09:58:00|17800.51|17720.51|17799.14|17719.14|17800.51|17720.51|17799.14|17719.14|10
1721469490000|2024-07-20 09:58:10|17799.29|17719.29|17797.35|17717.35|17799.39|17719.39|17797.35|17717.35|10
1721469500000|2024-07-20 09:58:20|17797.24|17717.24|17797.1|17717.1|17797.28|17717.28|17796.99|17716.99|8
1721469510000|2024-07-20 09:58:30|17797|17717|17796.13|17716.13|17797.01|17717.01|17796.13|17716.13|10
1721469520000|2024-07-20 09:58:40|17796.06|17716.06|17796.11|17716.11|17796.11|17716.11|17795.91|17715.91|8
1721469530000|2024-07-20 09:58:50|17796.23|17716.23|17796.16|17716.16|17796.44|17716.44|17796.15|17716.15|9
1721469540000|2024-07-20 09:59:00|17796.12|17716.12|17795.97|17715.97|17796.16|17716.16|17795.97|17715.97|8
1721469550000|2024-07-20 09:59:10|17795.9|17715.9|17795.66|17715.66|17796.24|17716.24|17795.41|17715.41|10
1721469560000|2024-07-20 09:59:20|17795.55|17715.55|17795.27|17715.27|17795.99|17715.99|17795.27|17715.27|10
1721469570000|2024-07-20 09:59:30|17795.17|17715.17|17794.56|17714.56|17795.28|17715.28|17794.56|17714.56|9
1721469580000|2024-07-20 09:59:40|17793.91|17713.91|17793.57|17713.57|17793.91|17713.91|17793.49|17713.49|10
1721469590000|2024-07-20 09:59:50|17793.69|17713.69|17793.32|17713.32|17793.74|17713.74|17793.31|17713.31|10
1721469600000|2024-07-20 10:00:00|17793.31|17713.31|17792.74|17712.74|17793.31|17713.31|17792.74|17712.74|9
1721469610000|2024-07-20 10:00:10|17792.66|17712.66|17790.28|17710.28|17792.66|17712.66|17790.28|17710.28|9
1721469620000|2024-07-20 10:00:20|17790.14|17710.14|17787.66|17707.66|17790.14|17710.14|17787.64|17707.64|10
1721469630000|2024-07-20 10:00:30|17787.5|17707.5|17789.26|17709.26|17789.26|17709.26|17786.63|17706.63|10
1721469640000|2024-07-20 10:00:40|17789.29|17709.29|17789.54|17709.54|17789.54|17709.54|17789.21|17709.21|10
1721469650000|2024-07-20 10:00:50|17789.36|17709.36|17790.41|17710.41|17790.41|17710.41|17789.36|17709.36|10
1721469660000|2024-07-20 10:01:00|17790.4|17710.4|17791.6|17711.6|17791.6|17711.6|17790.4|17710.4|10
1721469670000|2024-07-20 10:01:10|17791.72|17711.72|17792.88|17712.88|17792.88|17712.88|17791.72|17711.72|10
1721469680000|2024-07-20 10:01:20|17792.76|17712.76|17793.51|17713.51|17793.68|17713.68|17792.72|17712.72|10
1721469690000|2024-07-20 10:01:30|17793.55|17713.55|17793.28|17713.28|17793.61|17713.61|17793.28|17713.28|10
1721469700000|2024-07-20 10:01:40|17793.01|17713.01|17792.73|17712.73|17793.01|17713.01|17792.59|17712.59|10
1721469710000|2024-07-20 10:01:50|17793|17713|17793.85|17713.85|17793.88|17713.88|17793|17713|9
1721469720000|2024-07-20 10:02:00|17794.13|17714.13|17794.71|17714.71|17794.8|17714.8|17794.13|17714.13|9
1721469730000|2024-07-20 10:02:10|17794.68|17714.68|17794.34|17714.34|17794.68|17714.68|17794.34|17714.34|9
1721469740000|2024-07-20 10:02:20|17794.33|17714.33|17793.72|17713.72|17794.33|17714.33|17793.2|17713.2|10
1721469750000|2024-07-20 10:02:30|17793.77|17713.77|17794.39|17714.39|17794.39|17714.39|17793.77|17713.77|9
1721469760000|2024-07-20 10:02:40|17794.44|17714.44|17794.73|17714.73|17794.73|17714.73|17794.44|17714.44|9
1721469770000|2024-07-20 10:02:50|17794.68|17714.68|17794.7|17714.7|17794.7|17714.7|17794.65|17714.65|7
1721469780000|2024-07-20 10:03:00|17794.85|17714.85|17794.62|17714.62|17794.85|17714.85|17794.48|17714.48|8
1721469790000|2024-07-20 10:03:10|17794.48|17714.48|17794.69|17714.69|17794.69|17714.69|17794.48|17714.48|9
1721469800000|2024-07-20 10:03:20|17794.68|17714.68|17794.52|17714.52|17794.68|17714.68|17794.52|17714.52|3
1721469810000|2024-07-20 10:03:30|17794.49|17714.49|17794.62|17714.62|17794.64|17714.64|17794.49|17714.49|5
1721469820000|2024-07-20 10:03:40|17794.51|17714.51|17794.25|17714.25|17794.51|17714.51|17794.05|17714.05|9
1721469830000|2024-07-20 10:03:50|17793.79|17713.79|17792.41|17712.41|17793.79|17713.79|17791.74|17711.74|9
1721469840000|2024-07-20 10:04:00|17792.88|17712.88|17794.96|17714.96|17794.96|17714.96|17792.88|17712.88|10
1721469850000|2024-07-20 10:04:10|17796.04|17716.04|17798.06|17718.06|17798.06|17718.06|17796.04|17716.04|10
1721469860000|2024-07-20 10:04:20|17798.33|17718.33|17799.04|17719.04|17799.04|17719.04|17798.33|17718.33|9
1721469870000|2024-07-20 10:04:30|17799.32|17719.32|17799.21|17719.21|17800.18|17720.18|17798.86|17718.86|10
1721469880000|2024-07-20 10:04:40|17799.28|17719.28|17799.68|17719.68|17799.76|17719.76|17799.28|17719.28|9
1721469890000|2024-07-20 10:04:50|17800.01|17720.01|17801.82|17721.82|17801.82|17721.82|17800.01|17720.01|9
1721469900000|2024-07-20 10:05:00|17802.04|17722.04|17802.92|17722.92|17802.92|17722.92|17802.04|17722.04|8
1721469910000|2024-07-20 10:05:10|17802.88|17722.88|17803.38|17723.38|17803.38|17723.38|17802.88|17722.88|9
1721469920000|2024-07-20 10:05:20|17803.37|17723.37|17804.38|17724.38|17804.52|17724.52|17803.2|17723.2|9
1721469930000|2024-07-20 10:05:30|17804.32|17724.32|17804.49|17724.49|17805.3|17725.3|17804.31|17724.31|10
1721469940000|2024-07-20 10:05:40|17804.47|17724.47|17804.24|17724.24|17804.47|17724.47|17804.24|17724.24|8
1721469950000|2024-07-20 10:05:50|17804.25|17724.25|17803.67|17723.67|17804.27|17724.27|17803.67|17723.67|9
1721469960000|2024-07-20 10:06:00|17803.65|17723.65|17802.92|17722.92|17803.65|17723.65|17802.92|17722.92|8
1721469970000|2024-07-20 10:06:10|17802.74|17722.74|17804.69|17724.69|17804.69|17724.69|17802.64|17722.64|10
1721469980000|2024-07-20 10:06:20|17805.01|17725.01|17804.9|17724.9|17805.04|17725.04|17804.88|17724.88|10
1721469990000|2024-07-20 10:06:30|17804.87|17724.87|17804.96|17724.96|17805|17725|17804.87|17724.87|9
1721470000000|2024-07-20 10:06:40|17804.94|17724.94|17804.76|17724.76|17804.94|17724.94|17804.75|17724.75|10
1721470010000|2024-07-20 10:06:50|17804.81|17724.81|17806.64|17726.64|17806.64|17726.64|17804.75|17724.75|10
1721470020000|2024-07-20 10:07:00|17807.43|17727.43|17807.73|17727.73|17808.4|17728.4|17807.43|17727.43|10
1721470030000|2024-07-20 10:07:10|17807.71|17727.71|17807.74|17727.74|17807.74|17727.74|17806.72|17726.72|10
1721470040000|2024-07-20 10:07:20|17808.16|17728.16|17809.4|17729.4|17809.4|17729.4|17808.16|17728.16|10
1721470050000|2024-07-20 10:07:30|17809.04|17729.04|17809.52|17729.52|17809.52|17729.52|17808.75|17728.75|9
1721470060000|2024-07-20 10:07:40|17809.7|17729.7|17809.48|17729.48|17809.86|17729.86|17809.48|17729.48|7
1721470070000|2024-07-20 10:07:50|17809.24|17729.24|17809.15|17729.15|17809.25|17729.25|17808.97|17728.97|9
1721470080000|2024-07-20 10:08:00|17810.03|17730.03|17810.62|17730.62|17810.91|17730.91|17810.03|17730.03|9
1721470090000|2024-07-20 10:08:10|17810.61|17730.61|17811.31|17731.31|17811.31|17731.31|17810.61|17730.61|10
1721470100000|2024-07-20 10:08:20|17811.37|17731.37|17811.16|17731.16|17811.61|17731.61|17811.09|17731.09|10
1721470110000|2024-07-20 10:08:30|17811.13|17731.13|17811.03|17731.03|17811.14|17731.14|17811.03|17731.03|8
1721470120000|2024-07-20 10:08:40|17811.02|17731.02|17815.4|17735.4|17815.4|17735.4|17811.02|17731.02|9
1721470130000|2024-07-20 10:08:50|17815.43|17735.43|17815.13|17735.13|17815.43|17735.43|17815.12|17735.12|9
1721470140000|2024-07-20 10:09:00|17815|17735|17814.18|17734.18|17815|17735|17814.07|17734.07|10
1721470150000|2024-07-20 10:09:10|17814.14|17734.14|17813.38|17733.38|17814.17|17734.17|17813.38|17733.38|10
1721470160000|2024-07-20 10:09:20|17813.32|17733.32|17813.2|17733.2|17813.32|17733.32|17812.77|17732.77|8
1721470170000|2024-07-20 10:09:30|17813.43|17733.43|17813.13|17733.13|17813.54|17733.54|17813.13|17733.13|9
1721470180000|2024-07-20 10:09:40|17813.18|17733.18|17813.49|17733.49|17813.49|17733.49|17812.99|17732.99|10
1721470190000|2024-07-20 10:09:50|17813.71|17733.71|17813.93|17733.93|17813.95|17733.95|17813.71|17733.71|8
1721470200000|2024-07-20 10:10:00|17813.72|17733.72|17810.16|17730.16|17813.72|17733.72|17810.16|17730.16|10
1721470210000|2024-07-20 10:10:10|17810.1|17730.1|17806.07|17726.07|17810.1|17730.1|17806.07|17726.07|10
1721470220000|2024-07-20 10:10:20|17805.7|17725.7|17804.93|17724.93|17805.7|17725.7|17804.93|17724.93|10
1721470230000|2024-07-20 10:10:30|17804.75|17724.75|17804.08|17724.08|17804.8|17724.8|17804.06|17724.06|8
1721470240000|2024-07-20 10:10:40|17803.9|17723.9|17804.04|17724.04|17804.12|17724.12|17803.74|17723.74|10
1721470250000|2024-07-20 10:10:50|17804.08|17724.08|17803.6|17723.6|17804.08|17724.08|17803.59|17723.59|8
1721470260000|2024-07-20 10:11:00|17803.23|17723.23|17801.69|17721.69|17803.23|17723.23|17801.69|17721.69|9
1721470270000|2024-07-20 10:11:10|17801.21|17721.21|17799.61|17719.61|17801.21|17721.21|17799.61|17719.61|10
1721470280000|2024-07-20 10:11:20|17799.57|17719.57|17800.03|17720.03|17800.03|17720.03|17799.57|17719.57|10
1721470290000|2024-07-20 10:11:30|17800.01|17720.01|17800.19|17720.19|17800.19|17720.19|17799.94|17719.94|9
1721470300000|2024-07-20 10:11:40|17800.17|17720.17|17800.56|17720.56|17800.56|17720.56|17800.06|17720.06|9
1721470310000|2024-07-20 10:11:50|17800.27|17720.27|17801.72|17721.72|17801.72|17721.72|17800.27|17720.27|9
1721470320000|2024-07-20 10:12:00|17801.65|17721.65|17802.55|17722.55|17802.55|17722.55|17801.65|17721.65|9
1721470330000|2024-07-20 10:12:10|17802.59|17722.59|17802.41|17722.41|17802.89|17722.89|17802.41|17722.41|9
1721470340000|2024-07-20 10:12:20|17800.72|17720.72|17799.91|17719.91|17800.72|17720.72|17799.91|17719.91|10
1721470350000|2024-07-20 10:12:30|17800.78|17720.78|17801.41|17721.41|17801.41|17721.41|17800.78|17720.78|2
1721520000000|2024-07-21 00:00:00|17996.29|17916.29|17998|17918|17998|17918|17996.03|17916.03|10
1721520010000|2024-07-21 00:00:10|17998.22|17918.22|18001.96|17921.96|18001.96|17921.96|17998.22|17918.22|10
1721520020000|2024-07-21 00:00:20|18002.09|17922.09|18003.11|17923.11|18003.11|17923.11|18002.09|17922.09|10
1721520030000|2024-07-21 00:00:30|18003.09|17923.09|18004.88|17924.88|18004.88|17924.88|18003.09|17923.09|10
1721520040000|2024-07-21 00:00:40|18005.04|17925.04|18005.72|17925.72|18005.72|17925.72|18004.9|17924.9|9
1721520050000|2024-07-21 00:00:50|18006.25|17926.25|18006.81|17926.81|18006.95|17926.95|18006.25|17926.25|10
1721520060000|2024-07-21 00:01:00|18007.08|17927.08|18007.37|17927.37|18007.37|17927.37|18006.72|17926.72|10
1721520070000|2024-07-21 00:01:10|18007.64|17927.64|18007.59|17927.59|18007.96|17927.96|18007.26|17927.26|9
1721520080000|2024-07-21 00:01:20|18007.68|17927.68|18007.88|17927.88|18007.94|17927.94|18007.58|17927.58|10
1721520090000|2024-07-21 00:01:30|18007.82|17927.82|18008.69|17928.69|18008.69|17928.69|18007.74|17927.74|9
1721520100000|2024-07-21 00:01:40|18008.92|17928.92|18009|17929|18009.23|17929.23|18008.77|17928.77|10
1721520110000|2024-07-21 00:01:50|18008.9|17928.9|18008.37|17928.37|18008.9|17928.9|18008.37|17928.37|8
1721520120000|2024-07-21 00:02:00|18008.4|17928.4|18008.8|17928.8|18008.81|17928.81|18008.38|17928.38|8
1721520130000|2024-07-21 00:02:10|18008.5|17928.5|18007.24|17927.24|18008.5|17928.5|18007.24|17927.24|9
1721520140000|2024-07-21 00:02:20|18007.22|17927.22|18008.33|17928.33|18008.33|17928.33|18007.18|17927.18|10
1721520150000|2024-07-21 00:02:30|18008.35|17928.35|18007.27|17927.27|18008.35|17928.35|18007.27|17927.27|10
1721520160000|2024-07-21 00:02:40|18007.8|17927.8|18007.19|17927.19|18008.02|17928.02|18007.12|17927.12|10
1721520170000|2024-07-21 00:02:50|18006.91|17926.91|18005.93|17925.93|18006.91|17926.91|18004.88|17924.88|10
1721520180000|2024-07-21 00:03:00|18005.9|17925.9|18001.8|17921.8|18005.9|17925.9|18001.8|17921.8|10
1721520190000|2024-07-21 00:03:10|18001.36|17921.36|17996.77|17916.77|18001.36|17921.36|17996.77|17916.77|10
1721520200000|2024-07-21 00:03:20|17996.9|17916.9|17996.28|17916.28|17997.4|17917.4|17996.28|17916.28|8
1721520210000|2024-07-21 00:03:30|17995.95|17915.95|17994.43|17914.43|17995.95|17915.95|17994.31|17914.31|10
1721520220000|2024-07-21 00:03:40|17994.47|17914.47|17993.4|17913.4|17994.48|17914.48|17993.4|17913.4|9
1721520230000|2024-07-21 00:03:50|17992.86|17912.86|17990.99|17910.99|17992.86|17912.86|17990.99|17910.99|10
1721520240000|2024-07-21 00:04:00|17991.1|17911.1|17990.01|17910.01|17991.31|17911.31|17990.01|17910.01|10
1721520250000|2024-07-21 00:04:10|17989.73|17909.73|17989.61|17909.61|17989.83|17909.83|17989.58|17909.58|9
1721520260000|2024-07-21 00:04:20|17989.58|17909.58|17989.07|17909.07|17989.58|17909.58|17988.81|17908.81|10
1721520270000|2024-07-21 00:04:30|17988.89|17908.89|17990.38|17910.38|17990.55|17910.55|17988.71|17908.71|9
1721520280000|2024-07-21 00:04:40|17990.48|17910.48|17990.44|17910.44|17990.49|17910.49|17989.58|17909.58|10
1721520290000|2024-07-21 00:04:50|17990.46|17910.46|17992.26|17912.26|17992.43|17912.43|17990.46|17910.46|10
1721520300000|2024-07-21 00:05:00|17992.28|17912.28|17995.25|17915.25|17995.25|17915.25|17992.14|17912.14|10
1721520310000|2024-07-21 00:05:10|17995.03|17915.03|17997.65|17917.65|17997.65|17917.65|17995.03|17915.03|9
1721520320000|2024-07-21 00:05:20|17997.69|17917.69|17997.99|17917.99|17997.99|17917.99|17997.6|17917.6|10
1721520330000|2024-07-21 00:05:30|17997.95|17917.95|17999.14|17919.14|17999.54|17919.54|17997.95|17917.95|10
1721520340000|2024-07-21 00:05:40|17999.18|17919.18|17998.88|17918.88|17999.5|17919.5|17998.88|17918.88|9
1721520350000|2024-07-21 00:05:50|17998.87|17918.87|17999.57|17919.57|17999.57|17919.57|17997.77|17917.77|9
1721520360000|2024-07-21 00:06:00|17999.51|17919.51|17999.37|17919.37|17999.61|17919.61|17999.22|17919.22|10
1721520370000|2024-07-21 00:06:10|17999.32|17919.32|17999.26|17919.26|17999.44|17919.44|17998.88|17918.88|10
1721520380000|2024-07-21 00:06:20|17999.28|17919.28|17998.69|17918.69|17999.28|17919.28|17998.4|17918.4|10
1721520390000|2024-07-21 00:06:30|17998.64|17918.64|17998.68|17918.68|17998.68|17918.68|17998.46|17918.46|10
1721520400000|2024-07-21 00:06:40|17998.67|17918.67|17998.17|17918.17|17998.67|17918.67|17998.17|17918.17|8
1721520410000|2024-07-21 00:06:50|17998.15|17918.15|18000.19|17920.19|18000.19|17920.19|17998.15|17918.15|10
1721520420000|2024-07-21 00:07:00|17999.54|17919.54|17999.21|17919.21|17999.77|17919.77|17999.13|17919.13|10
1721520430000|2024-07-21 00:07:10|17999.38|17919.38|17998.98|17918.98|17999.61|17919.61|17998.97|17918.97|9
1721520440000|2024-07-21 00:07:20|17998.97|17918.97|17996.92|17916.92|17998.97|17918.97|17996.58|17916.58|9
1721520450000|2024-07-21 00:07:30|17996.68|17916.68|17994.92|17914.92|17996.68|17916.68|17994.92|17914.92|9
1721520460000|2024-07-21 00:07:40|17994.97|17914.97|17993.29|17913.29|17994.97|17914.97|17993.29|17913.29|10
1721520470000|2024-07-21 00:07:50|17993.22|17913.22|17993.87|17913.87|17993.87|17913.87|17993.18|17913.18|10
1721520480000|2024-07-21 00:08:00|17993.92|17913.92|17993.91|17913.91|17994.38|17914.38|17993.91|17913.91|9
1721520490000|2024-07-21 00:08:10|17994.11|17914.11|17994.7|17914.7|17994.95|17914.95|17994.11|17914.11|10
1721520500000|2024-07-21 00:08:20|17994.55|17914.55|17994.75|17914.75|17994.77|17914.77|17994.26|17914.26|10
1721520510000|2024-07-21 00:08:30|17995.02|17915.02|17995.36|17915.36|17995.47|17915.47|17994.89|17914.89|9
1721520520000|2024-07-21 00:08:40|17995.41|17915.41|17995.57|17915.57|17995.57|17915.57|17995.28|17915.28|9
1721520530000|2024-07-21 00:08:50|17995.44|17915.44|17995.98|17915.98|17996.33|17916.33|17995.44|17915.44|10
1721520540000|2024-07-21 00:09:00|17995.94|17915.94|17996.07|17916.07|17996.24|17916.24|17995.72|17915.72|10
1721520550000|2024-07-21 00:09:10|17996.63|17916.63|17997.38|17917.38|17997.38|17917.38|17996.63|17916.63|10
1721520560000|2024-07-21 00:09:20|17997.4|17917.4|17998.14|17918.14|17998.14|17918.14|17997.38|17917.38|10
1721520570000|2024-07-21 00:09:30|17998.15|17918.15|17997.92|17917.92|17998.22|17918.22|17997.77|17917.77|8
1721520580000|2024-07-21 00:09:40|17997.97|17917.97|17998.16|17918.16|17998.16|17918.16|17997.65|17917.65|9
1721520590000|2024-07-21 00:09:50|17997.67|17917.67|17998.42|17918.42|17998.43|17918.43|17997.67|17917.67|10
1721520600000|2024-07-21 00:10:00|17998.61|17918.61|17998.68|17918.68|17998.68|17918.68|17997.93|17917.93|10
1721520610000|2024-07-21 00:10:10|17997.75|17917.75|17997.15|17917.15|17997.75|17917.75|17997.1|17917.1|10
1721520620000|2024-07-21 00:10:20|17997.18|17917.18|17996.8|17916.8|17997.23|17917.23|17996.8|17916.8|10
1721520630000|2024-07-21 00:10:30|17996.79|17916.79|17995.32|17915.32|17996.79|17916.79|17995.31|17915.31|10
1721520640000|2024-07-21 00:10:40|17995.12|17915.12|17994.53|17914.53|17995.12|17915.12|17994.52|17914.52|10
1721520650000|2024-07-21 00:10:50|17994.54|17914.54|17994.57|17914.57|17994.57|17914.57|17994.22|17914.22|8
1721520660000|2024-07-21 00:11:00|17994.56|17914.56|17995|17915|17995|17915|17994.21|17914.21|10
1721520670000|2024-07-21 00:11:10|17994.89|17914.89|17995.19|17915.19|17995.19|17915.19|17994.87|17914.87|8
1721520680000|2024-07-21 00:11:20|17995.2|17915.2|17996.76|17916.76|17996.85|17916.85|17994.99|17914.99|9
1721520690000|2024-07-21 00:11:30|17996.88|17916.88|17996.77|17916.77|17997.03|17917.03|17996.59|17916.59|8
1721520700000|2024-07-21 00:11:40|17996.67|17916.67|17996.61|17916.61|17996.68|17916.68|17996.49|17916.49|10
1721520710000|2024-07-21 00:11:50|17996.49|17916.49|17996.08|17916.08|17996.54|17916.54|17996.08|17916.08|10
1721520720000|2024-07-21 00:12:00|17995.79|17915.79|17995.11|17915.11|17996.45|17916.45|17995.11|17915.11|10
1721520730000|2024-07-21 00:12:10|17995.06|17915.06|17995.18|17915.18|17995.25|17915.25|17995.06|17915.06|6
1721520740000|2024-07-21 00:12:20|17995.27|17915.27|17995.21|17915.21|17995.44|17915.44|17995.21|17915.21|10
1721520750000|2024-07-21 00:12:30|17995.23|17915.23|17996.13|17916.13|17996.16|17916.16|17995.02|17915.02|10
1721520760000|2024-07-21 00:12:40|17996.15|17916.15|17996.09|17916.09|17996.3|17916.3|17996.09|17916.09|9
1721520770000|2024-07-21 00:12:50|17996.1|17916.1|17996.89|17916.89|17996.89|17916.89|17996.1|17916.1|10
1721520780000|2024-07-21 00:13:00|17996.9|17916.9|17996.81|17916.81|17996.99|17916.99|17996.02|17916.02|10
1721520790000|2024-07-21 00:13:10|17996.8|17916.8|17996.88|17916.88|17996.89|17916.89|17996.67|17916.67|9
1721520800000|2024-07-21 00:13:20|17997.03|17917.03|17997.56|17917.56|17997.56|17917.56|17997.02|17917.02|7
1721520810000|2024-07-21 00:13:30|17997.55|17917.55|17995.55|17915.55|17997.79|17917.79|17995.38|17915.38|10
1721520820000|2024-07-21 00:13:40|17995.54|17915.54|17996.29|17916.29|17996.33|17916.33|17995.42|17915.42|10
1721520830000|2024-07-21 00:13:50|17996.45|17916.45|17997.82|17917.82|17997.82|17917.82|17996.36|17916.36|10
1721520840000|2024-07-21 00:14:00|17998.59|17918.59|18000.12|17920.12|18000.12|17920.12|17998.42|17918.42|9
1721520850000|2024-07-21 00:14:10|18000.13|17920.13|18000.37|17920.37|18000.6|17920.6|18000.13|17920.13|5
1721520860000|2024-07-21 00:14:20|18000.72|17920.72|18002.57|17922.57|18002.71|17922.71|18000.71|17920.71|10
1721520870000|2024-07-21 00:14:30|18002.55|17922.55|18002.98|17922.98|18002.98|17922.98|18002.55|17922.55|7
1721520880000|2024-07-21 00:14:40|18003.21|17923.21|18005.17|17925.17|18005.18|17925.18|18003.21|17923.21|10
1721520890000|2024-07-21 00:14:50|18005.08|17925.08|18005.9|17925.9|18006.14|17926.14|18005.08|17925.08|10
1721520900000|2024-07-21 00:15:00|18006.35|17926.35|18007.54|17927.54|18007.54|17927.54|18006.35|17926.35|10
1721520910000|2024-07-21 00:15:10|18007.55|17927.55|18009.72|17929.72|18009.72|17929.72|18007.44|17927.44|10
1721520920000|2024-07-21 00:15:20|18009.76|17929.76|18015.66|17935.66|18015.66|17935.66|18009.76|17929.76|9
1721520930000|2024-07-21 00:15:30|18015.65|17935.65|18021.94|17941.94|18021.94|17941.94|18015.65|17935.65|10
1721520940000|2024-07-21 00:15:40|18022.04|17942.04|18024.12|17944.12|18024.12|17944.12|18021.93|17941.93|10
1721520950000|2024-07-21 00:15:50|18024.02|17944.02|18026.5|17946.5|18026.86|17946.86|18024.02|17944.02|9
1721520960000|2024-07-21 00:16:00|18026.38|17946.38|18026.7|17946.7|18026.7|17946.7|18026.32|17946.32|10
1721520970000|2024-07-21 00:16:10|18027.41|17947.41|18029.5|17949.5|18029.5|17949.5|18027.41|17947.41|9
1721520980000|2024-07-21 00:16:20|18029.51|17949.51|18034.25|17954.25|18034.32|17954.32|18029.51|17949.51|10
1721520990000|2024-07-21 00:16:30|18033.81|17953.81|18035.87|17955.87|18035.87|17955.87|18033.36|17953.36|9
1721521000000|2024-07-21 00:16:40|18036.04|17956.04|18036.06|17956.06|18036.29|17956.29|18035.64|17955.64|10
1721521010000|2024-07-21 00:16:50|18035.26|17955.26|18031.99|17951.99|18035.26|17955.26|18031.99|17951.99|10
1721521020000|2024-07-21 00:17:00|18031.52|17951.52|18032.89|17952.89|18033.19|17953.19|18030.66|17950.66|10
1721521030000|2024-07-21 00:17:10|18033.16|17953.16|18031.99|17951.99|18033.16|17953.16|18031.89|17951.89|10
1721521040000|2024-07-21 00:17:20|18032.29|17952.29|18030.54|17950.54|18033.01|17953.01|18030.54|17950.54|10
1721521050000|2024-07-21 00:17:30|18029.83|17949.83|18029.02|17949.02|18029.83|17949.83|18028.77|17948.77|10
1721521060000|2024-07-21 00:17:40|18028.74|17948.74|18026.47|17946.47|18028.74|17948.74|18026.47|17946.47|10
1721521070000|2024-07-21 00:17:50|18027.07|17947.07|18028.58|17948.58|18028.65|17948.65|18027.07|17947.07|10
1721521080000|2024-07-21 00:18:00|18028.55|17948.55|18025.94|17945.94|18028.55|17948.55|18025.94|17945.94|9
1721521090000|2024-07-21 00:18:10|18025.93|17945.93|18025.62|17945.62|18026.22|17946.22|18025.62|17945.62|10
1721521100000|2024-07-21 00:18:20|18025.59|17945.59|18026.38|17946.38|18026.39|17946.39|18025.59|17945.59|9
1721521110000|2024-07-21 00:18:30|18026.43|17946.43|18028.1|17948.1|18028.1|17948.1|18026.14|17946.14|10
1721521120000|2024-07-21 00:18:40|18028.84|17948.84|18031.2|17951.2|18031.2|17951.2|18028.84|17948.84|10
1721521130000|2024-07-21 00:18:50|18031.7|17951.7|18035.23|17955.23|18035.23|17955.23|18031.7|17951.7|10
1721521140000|2024-07-21 00:19:00|18036.86|17956.86|18040.35|17960.35|18040.35|17960.35|18036.86|17956.86|10
1721521150000|2024-07-21 00:19:10|18041.15|17961.15|18041.84|17961.84|18041.84|17961.84|18040.86|17960.86|10
1721521160000|2024-07-21 00:19:20|18042.26|17962.26|18044.71|17964.71|18045.29|17965.29|18042.25|17962.25|10
1721521170000|2024-07-21 00:19:30|18044.53|17964.53|18044.18|17964.18|18044.53|17964.53|18044.11|17964.11|9
1721521180000|2024-07-21 00:19:40|18044.17|17964.17|18043.15|17963.15|18044.17|17964.17|18043.15|17963.15|10
1721521190000|2024-07-21 00:19:50|18043.12|17963.12|18042.01|17962.01|18043.12|17963.12|18042.01|17962.01|10
1721521200000|2024-07-21 00:20:00|18041.79|17961.79|18041.06|17961.06|18042.13|17962.13|18041.06|17961.06|10
1721521210000|2024-07-21 00:20:10|18040.79|17960.79|18040.04|17960.04|18040.79|17960.79|18040.04|17960.04|10
1721521220000|2024-07-21 00:20:20|18039.68|17959.68|18037.19|17957.19|18039.68|17959.68|18037.19|17957.19|10
1721521230000|2024-07-21 00:20:30|18036.9|17956.9|18035.45|17955.45|18036.9|17956.9|18035.45|17955.45|10
1721521240000|2024-07-21 00:20:40|18035|17955|18035.05|17955.05|18035.23|17955.23|18034.54|17954.54|9
1721521250000|2024-07-21 00:20:50|18035.24|17955.24|18035.34|17955.34|18035.41|17955.41|18035.01|17955.01|9
1721521260000|2024-07-21 00:21:00|18034.92|17954.92|18033.2|17953.2|18034.92|17954.92|18033.18|17953.18|10
1721521270000|2024-07-21 00:21:10|18033.16|17953.16|18032.21|17952.21|18033.16|17953.16|18032.14|17952.14|10
1721521280000|2024-07-21 00:21:20|18032.19|17952.19|18032|17952|18032.48|17952.48|18031.88|17951.88|10
1721521290000|2024-07-21 00:21:30|18031.99|17951.99|18031.56|17951.56|18032.01|17952.01|18031.32|17951.32|7
1721521300000|2024-07-21 00:21:40|18031.59|17951.59|18031.06|17951.06|18031.59|17951.59|18031.06|17951.06|10
1721521310000|2024-07-21 00:21:50|18031.12|17951.12|18028.97|17948.97|18031.13|17951.13|18028.97|17948.97|10
1721521320000|2024-07-21 00:22:00|18029.15|17949.15|18029.42|17949.42|18029.42|17949.42|18028.94|17948.94|10
1721521330000|2024-07-21 00:22:10|18029.2|17949.2|18028.3|17948.3|18029.2|17949.2|18028.14|17948.14|9
1721521340000|2024-07-21 00:22:20|18028.33|17948.33|18027.99|17947.99|18028.36|17948.36|18027.83|17947.83|9
1721521350000|2024-07-21 00:22:30|18028.04|17948.04|18028.2|17948.2|18028.2|17948.2|18027.88|17947.88|10
1721521360000|2024-07-21 00:22:40|18028.05|17948.05|18028.21|17948.21|18028.3|17948.3|18028.05|17948.05|9
1721521370000|2024-07-21 00:22:50|18028.28|17948.28|18027.37|17947.37|18028.59|17948.59|18027.37|17947.37|7
1721521380000|2024-07-21 00:23:00|18027.29|17947.29|18027.68|17947.68|18027.84|17947.84|18027.18|17947.18|7
1721521390000|2024-07-21 00:23:10|18027.56|17947.56|18027.84|17947.84|18027.84|17947.84|18027.5|17947.5|9
1721521400000|2024-07-21 00:23:20|18028.39|17948.39|18027.47|17947.47|18028.65|17948.65|18027.47|17947.47|8
1721521410000|2024-07-21 00:23:30|18027.33|17947.33|18026.24|17946.24|18027.41|17947.41|18026.04|17946.04|10
1721521420000|2024-07-21 00:23:40|18026.25|17946.25|18026.57|17946.57|18026.57|17946.57|18025.75|17945.75|10
1721521430000|2024-07-21 00:23:50|18026.62|17946.62|18026.7|17946.7|18026.73|17946.73|18026.62|17946.62|9
1721521440000|2024-07-21 00:24:00|18026.66|17946.66|18026.49|17946.49|18026.69|17946.69|18026.49|17946.49|10
1721521450000|2024-07-21 00:24:10|18026.51|17946.51|18026.2|17946.2|18026.51|17946.51|18025.73|17945.73|7
1721521460000|2024-07-21 00:24:20|18026.07|17946.07|18025.68|17945.68|18026.09|17946.09|18025.68|17945.68|10
1721521470000|2024-07-21 00:24:30|18025.52|17945.52|18025.18|17945.18|18025.52|17945.52|18025.18|17945.18|9
1721521480000|2024-07-21 00:24:40|18024.6|17944.6|18023.55|17943.55|18024.6|17944.6|18023.54|17943.54|10
1721521490000|2024-07-21 00:24:50|18023.58|17943.58|18022.94|17942.94|18023.58|17943.58|18022.86|17942.86|10
1721521500000|2024-07-21 00:25:00|18022.99|17942.99|18022.84|17942.84|18023.81|17943.81|18022.84|17942.84|9
1721521510000|2024-07-21 00:25:10|18022.85|17942.85|18023.24|17943.24|18023.24|17943.24|18022.59|17942.59|9
1721521520000|2024-07-21 00:25:20|18023.27|17943.27|18021.34|17941.34|18023.27|17943.27|18021.25|17941.25|10
1721521530000|2024-07-21 00:25:30|18021.6|17941.6|18022.18|17942.18|18022.18|17942.18|18021.05|17941.05|9
1721521540000|2024-07-21 00:25:40|18022.43|17942.43|18023.01|17943.01|18023.41|17943.41|18022.43|17942.43|10
1721521550000|2024-07-21 00:25:50|18023.46|17943.46|18024.17|17944.17|18024.23|17944.23|18023.2|17943.2|10
1721521560000|2024-07-21 00:26:00|18023.85|17943.85|18024.61|17944.61|18024.61|17944.61|18023.85|17943.85|9
1721521570000|2024-07-21 00:26:10|18025.55|17945.55|18025.71|17945.71|18025.94|17945.94|18025.55|17945.55|9
1721521580000|2024-07-21 00:26:20|18025.69|17945.69|18025.6|17945.6|18025.92|17945.92|18025.6|17945.6|9
1721521590000|2024-07-21 00:26:30|18025.9|17945.9|18026.64|17946.64|18026.64|17946.64|18025.61|17945.61|10
1721521600000|2024-07-21 00:26:40|18026.75|17946.75|18026.43|17946.43|18027.17|17947.17|18026.43|17946.43|10
1721521610000|2024-07-21 00:26:50|18026.41|17946.41|18027.23|17947.23|18027.23|17947.23|18026.41|17946.41|10
1721521620000|2024-07-21 00:27:00|18027.19|17947.19|18028.6|17948.6|18028.6|17948.6|18027.19|17947.19|9
1721521630000|2024-07-21 00:27:10|18028.68|17948.68|18027.03|17947.03|18028.74|17948.74|18027.03|17947.03|9
1721521640000|2024-07-21 00:27:20|18026.82|17946.82|18025.43|17945.43|18026.82|17946.82|18025.43|17945.43|9
1721521650000|2024-07-21 00:27:30|18025.42|17945.42|18026.61|17946.61|18026.61|17946.61|18024.65|17944.65|10
1721521660000|2024-07-21 00:27:40|18026.4|17946.4|18026.19|17946.19|18026.49|17946.49|18026.12|17946.12|9
1721521670000|2024-07-21 00:27:50|18026.03|17946.03|18026.26|17946.26|18026.43|17946.43|18026.03|17946.03|9
1721521680000|2024-07-21 00:28:00|18026.27|17946.27|18025.97|17945.97|18026.27|17946.27|18025.77|17945.77|8
1721521690000|2024-07-21 00:28:10|18025.75|17945.75|18025.13|17945.13|18025.95|17945.95|18025.11|17945.11|9
1721521700000|2024-07-21 00:28:20|18025.31|17945.31|18025.85|17945.85|18026.06|17946.06|18025.31|17945.31|8
1721521710000|2024-07-21 00:28:30|18025.74|17945.74|18026.23|17946.23|18026.4|17946.4|18025.67|17945.67|10
1721521720000|2024-07-21 00:28:40|18026.42|17946.42|18026.32|17946.32|18026.87|17946.87|18026.3|17946.3|9
1721521730000|2024-07-21 00:28:50|18026.23|17946.23|18025.79|17945.79|18026.23|17946.23|18025.79|17945.79|8
1721521740000|2024-07-21 00:29:00|18025.78|17945.78|18025.94|17945.94|18025.97|17945.97|18025.61|17945.61|9
1721521750000|2024-07-21 00:29:10|18025.84|17945.84|18025.86|17945.86|18026.17|17946.17|18025.84|17945.84|10
1721521760000|2024-07-21 00:29:20|18025.75|17945.75|18024.61|17944.61|18025.75|17945.75|18024.61|17944.61|10
1721521770000|2024-07-21 00:29:30|18024.52|17944.52|18022.61|17942.61|18024.52|17944.52|18022.61|17942.61|9
1721521780000|2024-07-21 00:29:40|18022.4|17942.4|18022.46|17942.46|18022.46|17942.46|18022.23|17942.23|10
1721521790000|2024-07-21 00:29:50|18022.58|17942.58|18022.73|17942.73|18022.76|17942.76|18022.35|17942.35|9
1721521800000|2024-07-21 00:30:00|18022.69|17942.69|18021.74|17941.74|18022.69|17942.69|18021.74|17941.74|9
1721521810000|2024-07-21 00:30:10|18021.7|17941.7|18021.35|17941.35|18021.7|17941.7|18020.49|17940.49|9
1721521820000|2024-07-21 00:30:20|18021.44|17941.44|18021.48|17941.48|18022.2|17942.2|18021.29|17941.29|9
1721521830000|2024-07-21 00:30:30|18021.25|17941.25|18019.57|17939.57|18021.25|17941.25|18019.57|17939.57|10
1721521840000|2024-07-21 00:30:40|18019.36|17939.36|18018.55|17938.55|18019.36|17939.36|18018.33|17938.33|10
1721521850000|2024-07-21 00:30:50|18018.47|17938.47|18017.16|17937.16|18018.53|17938.53|18017.16|17937.16|10
1721521860000|2024-07-21 00:31:00|18017.19|17937.19|18017.54|17937.54|18017.54|17937.54|18017.15|17937.15|9
1721521870000|2024-07-21 00:31:10|18017.55|17937.55|18017.32|17937.32|18017.55|17937.55|18017.29|17937.29|10
1721521880000|2024-07-21 00:31:20|18017.14|17937.14|18017.5|17937.5|18017.69|17937.69|18017.14|17937.14|8
1721521890000|2024-07-21 00:31:30|18017.48|17937.48|18017.01|17937.01|18017.48|17937.48|18017.01|17937.01|9
1721521900000|2024-07-21 00:31:40|18016.91|17936.91|18016.73|17936.73|18017.12|17937.12|18016.73|17936.73|10
1721521910000|2024-07-21 00:31:50|18016.56|17936.56|18015.68|17935.68|18016.56|17936.56|18015.68|17935.68|9
1721521920000|2024-07-21 00:32:00|18015.66|17935.66|18014.75|17934.75|18015.66|17935.66|18014.46|17934.46|10
1721521930000|2024-07-21 00:32:10|18014.79|17934.79|18015.13|17935.13|18015.2|17935.2|18014.79|17934.79|10
1721521940000|2024-07-21 00:32:20|18015.15|17935.15|18014.44|17934.44|18015.16|17935.16|18014.31|17934.31|10
1721521950000|2024-07-21 00:32:30|18014.54|17934.54|18009.61|17929.61|18014.57|17934.57|18009.61|17929.61|10
1721521960000|2024-07-21 00:32:40|18008.85|17928.85|18005.9|17925.9|18008.85|17928.85|18005.9|17925.9|9
1721521970000|2024-07-21 00:32:50|18005.71|17925.71|18008.12|17928.12|18008.12|17928.12|18005.71|17925.71|10
1721521980000|2024-07-21 00:33:00|18008.21|17928.21|18010.69|17930.69|18010.69|17930.69|18008.21|17928.21|10
1721521990000|2024-07-21 00:33:10|18010.61|17930.61|18010.31|17930.31|18010.65|17930.65|18010.31|17930.31|9
1721522000000|2024-07-21 00:33:20|18010.15|17930.15|18012.05|17932.05|18012.05|17932.05|18009.76|17929.76|10
1721522010000|2024-07-21 00:33:30|18012.14|17932.14|18013.66|17933.66|18013.91|17933.91|18012.14|17932.14|9
1721522020000|2024-07-21 00:33:40|18013.74|17933.74|18012.22|17932.22|18013.85|17933.85|18012.22|17932.22|10
1721522030000|2024-07-21 00:33:50|18012.07|17932.07|18010.6|17930.6|18012.07|17932.07|18010.6|17930.6|9
1721522040000|2024-07-21 00:34:00|18010.57|17930.57|18007.99|17927.99|18010.57|17930.57|18007.99|17927.99|9
1721522050000|2024-07-21 00:34:10|18007.8|17927.8|18005.62|17925.62|18007.8|17927.8|18005.54|17925.54|10
1721522060000|2024-07-21 00:34:20|18005.57|17925.57|18005.46|17925.46|18005.73|17925.73|18005.38|17925.38|9
1721522070000|2024-07-21 00:34:30|18005.37|17925.37|18005.35|17925.35|18005.37|17925.37|18005.17|17925.17|10
1721522080000|2024-07-21 00:34:40|18004.95|17924.95|18005.3|17925.3|18005.3|17925.3|18004.82|17924.82|10
1721522090000|2024-07-21 00:34:50|18005.11|17925.11|18004.95|17924.95|18005.11|17925.11|18004.76|17924.76|10
1721522100000|2024-07-21 00:35:00|18004.94|17924.94|18003.73|17923.73|18004.94|17924.94|18003.5|17923.5|10
1721522110000|2024-07-21 00:35:10|18003.91|17923.91|18001.75|17921.75|18003.91|17923.91|18001.75|17921.75|10
1721522120000|2024-07-21 00:35:20|18000.81|17920.81|18000.21|17920.21|18000.81|17920.81|17999.71|17919.71|10
1721522130000|2024-07-21 00:35:30|17999.29|17919.29|17996.83|17916.83|17999.29|17919.29|17996.73|17916.73|8
1721522140000|2024-07-21 00:35:40|17997.1|17917.1|17994.85|17914.85|17997.1|17917.1|17994.76|17914.76|10
1721522150000|2024-07-21 00:35:50|17995.08|17915.08|17994.97|17914.97|17995.1|17915.1|17994.95|17914.95|10
1721522160000|2024-07-21 00:36:00|17995|17915|17992.65|17912.65|17995|17915|17992.65|17912.65|9
1721522170000|2024-07-21 00:36:10|17992.81|17912.81|17992.2|17912.2|17992.96|17912.96|17991.7|17911.7|10
1721522180000|2024-07-21 00:36:20|17992.13|17912.13|17991.66|17911.66|17992.34|17912.34|17991.64|17911.64|9
1721522190000|2024-07-21 00:36:30|17991.7|17911.7|17991.51|17911.51|17991.88|17911.88|17991.4|17911.4|10
1721522200000|2024-07-21 00:36:40|17991.54|17911.54|17990.68|17910.68|17991.54|17911.54|17990.68|17910.68|8
1721522210000|2024-07-21 00:36:50|17990.7|17910.7|17985.71|17905.71|17990.84|17910.84|17985.71|17905.71|10
1721522220000|2024-07-21 00:37:00|17985.48|17905.48|17982.93|17902.93|17985.48|17905.48|17982.93|17902.93|8
1721522230000|2024-07-21 00:37:10|17983.02|17903.02|17980.53|17900.53|17983.02|17903.02|17980.53|17900.53|10
1721522240000|2024-07-21 00:37:20|17980.43|17900.43|17979.77|17899.77|17980.43|17900.43|17979.77|17899.77|9
1721522250000|2024-07-21 00:37:30|17979.73|17899.73|17983.92|17903.92|17983.92|17903.92|17979.71|17899.71|10
1721522260000|2024-07-21 00:37:40|17984.18|17904.18|17986.41|17906.41|17986.41|17906.41|17984.18|17904.18|10
1721522270000|2024-07-21 00:37:50|17986.43|17906.43|17984.47|17904.47|17986.5|17906.5|17984.47|17904.47|10
1721522280000|2024-07-21 00:38:00|17984.61|17904.61|17984.11|17904.11|17984.74|17904.74|17984.11|17904.11|7
1721522290000|2024-07-21 00:38:10|17983.92|17903.92|17983.82|17903.82|17984.13|17904.13|17983.57|17903.57|10
1721522300000|2024-07-21 00:38:20|17983.69|17903.69|17983.97|17903.97|17984.01|17904.01|17983.35|17903.35|10
1721522310000|2024-07-21 00:38:30|17983.73|17903.73|17983.57|17903.57|17983.97|17903.97|17983.57|17903.57|9
1721522320000|2024-07-21 00:38:40|17983.55|17903.55|17983.49|17903.49|17983.8|17903.8|17983.35|17903.35|10
1721522330000|2024-07-21 00:38:50|17983.75|17903.75|17984.49|17904.49|17984.78|17904.78|17983.55|17903.55|10
1721522340000|2024-07-21 00:39:00|17984.48|17904.48|17984.78|17904.78|17984.78|17904.78|17984.35|17904.35|10
1721522350000|2024-07-21 00:39:10|17985.06|17905.06|17984.76|17904.76|17985.11|17905.11|17984.51|17904.51|10
1721522360000|2024-07-21 00:39:20|17984.9|17904.9|17984.79|17904.79|17984.9|17904.9|17984.24|17904.24|10
1721522370000|2024-07-21 00:39:30|17984.66|17904.66|17984.39|17904.39|17984.67|17904.67|17984.39|17904.39|9
1721522380000|2024-07-21 00:39:40|17984.12|17904.12|17981.94|17901.94|17984.12|17904.12|17981.94|17901.94|10
1721522390000|2024-07-21 00:39:50|17981.99|17901.99|17981.27|17901.27|17981.99|17901.99|17981.27|17901.27|10
1721522400000|2024-07-21 00:40:00|17981.17|17901.17|17981.71|17901.71|17981.82|17901.82|17981.15|17901.15|9
1721522410000|2024-07-21 00:40:10|17981.93|17901.93|17981.36|17901.36|17981.93|17901.93|17981.36|17901.36|10
1721522420000|2024-07-21 00:40:20|17980.3|17900.3|17980.34|17900.34|17981.07|17901.07|17980.12|17900.12|9
1721522430000|2024-07-21 00:40:30|17980.1|17900.1|17979.15|17899.15|17980.1|17900.1|17979.15|17899.15|10
1721522440000|2024-07-21 00:40:40|17979.08|17899.08|17978.1|17898.1|17979.08|17899.08|17978.1|17898.1|10
1721522450000|2024-07-21 00:40:50|17978.39|17898.39|17976.76|17896.76|17978.39|17898.39|17976.76|17896.76|10
1721522460000|2024-07-21 00:41:00|17976.48|17896.48|17973.23|17893.23|17976.48|17896.48|17973.23|17893.23|9
1721522470000|2024-07-21 00:41:10|17972.82|17892.82|17968.86|17888.86|17972.82|17892.82|17968.86|17888.86|10
1721522480000|2024-07-21 00:41:20|17969.31|17889.31|17969.1|17889.1|17969.73|17889.73|17968.61|17888.61|10
1721522490000|2024-07-21 00:41:30|17968.97|17888.97|17970.1|17890.1|17970.1|17890.1|17968.85|17888.85|10
1721522500000|2024-07-21 00:41:40|17970.11|17890.11|17968.98|17888.98|17970.11|17890.11|17968.98|17888.98|10
1721522510000|2024-07-21 00:41:50|17968.81|17888.81|17967.75|17887.75|17968.91|17888.91|17967.75|17887.75|10
1721522520000|2024-07-21 00:42:00|17967.64|17887.64|17967.47|17887.47|17967.69|17887.69|17967.47|17887.47|10
1721522530000|2024-07-21 00:42:10|17966.97|17886.97|17966.67|17886.67|17967.14|17887.14|17966.45|17886.45|10
1721522540000|2024-07-21 00:42:20|17966.63|17886.63|17966.2|17886.2|17966.63|17886.63|17966.01|17886.01|9
1721522550000|2024-07-21 00:42:30|17966.05|17886.05|17966.01|17886.01|17966.07|17886.07|17965.92|17885.92|9
1721522560000|2024-07-21 00:42:40|17965.82|17885.82|17964.88|17884.88|17965.82|17885.82|17964.88|17884.88|9
1721522570000|2024-07-21 00:42:50|17964.93|17884.93|17964.78|17884.78|17964.93|17884.93|17964.48|17884.48|10
1721522580000|2024-07-21 00:43:00|17964.71|17884.71|17964.59|17884.59|17964.76|17884.76|17964.49|17884.49|10
1721522590000|2024-07-21 00:43:10|17964.57|17884.57|17963.59|17883.59|17964.68|17884.68|17963.59|17883.59|10
1721522600000|2024-07-21 00:43:20|17963.5|17883.5|17963.46|17883.46|17963.95|17883.95|17963.3|17883.3|10
1721522610000|2024-07-21 00:43:30|17963.98|17883.98|17963.48|17883.48|17964.09|17884.09|17963.48|17883.48|10
1721522620000|2024-07-21 00:43:40|17963.52|17883.52|17963.59|17883.59|17963.59|17883.59|17963.32|17883.32|7
1721522630000|2024-07-21 00:43:50|17963.77|17883.77|17963.24|17883.24|17963.77|17883.77|17962.96|17882.96|10
1721522640000|2024-07-21 00:44:00|17963.48|17883.48|17965.05|17885.05|17965.05|17885.05|17963.48|17883.48|10
1721522650000|2024-07-21 00:44:10|17964.76|17884.76|17965.85|17885.85|17965.9|17885.9|17964.76|17884.76|8
1721522660000|2024-07-21 00:44:20|17965.72|17885.72|17965.29|17885.29|17965.72|17885.72|17965.28|17885.28|10
1721522670000|2024-07-21 00:44:30|17965.12|17885.12|17965.6|17885.6|17965.6|17885.6|17965.08|17885.08|10
1721522680000|2024-07-21 00:44:40|17965.81|17885.81|17967.17|17887.17|17967.17|17887.17|17965.81|17885.81|9
1721522690000|2024-07-21 00:44:50|17967.86|17887.86|17968.82|17888.82|17968.97|17888.97|17967.86|17887.86|10
1721522700000|2024-07-21 00:45:00|17968.67|17888.67|17966.84|17886.84|17968.87|17888.87|17966.84|17886.84|9
1721522710000|2024-07-21 00:45:10|17967.35|17887.35|17967.7|17887.7|17968.07|17888.07|17967.35|17887.35|10
1721522720000|2024-07-21 00:45:20|17967.61|17887.61|17965.79|17885.79|17967.66|17887.66|17965.62|17885.62|10
1721522730000|2024-07-21 00:45:30|17965.89|17885.89|17965.76|17885.76|17965.98|17885.98|17965.64|17885.64|10
1721522740000|2024-07-21 00:45:40|17965.64|17885.64|17968.02|17888.02|17968.02|17888.02|17965.64|17885.64|9
1721522750000|2024-07-21 00:45:50|17968.01|17888.01|17970.09|17890.09|17970.17|17890.17|17967.95|17887.95|10
1721522760000|2024-07-21 00:46:00|17970.3|17890.3|17973.17|17893.17|17973.17|17893.17|17970.3|17890.3|10
1721522770000|2024-07-21 00:46:10|17973.21|17893.21|17974.06|17894.06|17974.06|17894.06|17972.98|17892.98|10
1721522780000|2024-07-21 00:46:20|17974.28|17894.28|17974.5|17894.5|17975.06|17895.06|17974.28|17894.28|10
1721522790000|2024-07-21 00:46:30|17974.42|17894.42|17975.49|17895.49|17976.13|17896.13|17974.42|17894.42|9
1721522800000|2024-07-21 00:46:40|17976.15|17896.15|17977.02|17897.02|17977.45|17897.45|17976.15|17896.15|10
1721522810000|2024-07-21 00:46:50|17977.31|17897.31|17979.45|17899.45|17979.45|17899.45|17977.31|17897.31|9
1721522820000|2024-07-21 00:47:00|17980.04|17900.04|17981.72|17901.72|17981.76|17901.76|17980.04|17900.04|10
1721522830000|2024-07-21 00:47:10|17981.73|17901.73|17985.3|17905.3|17985.3|17905.3|17981.73|17901.73|10
1721522840000|2024-07-21 00:47:20|17985.42|17905.42|17986.63|17906.63|17986.63|17906.63|17985.42|17905.42|10
1721522850000|2024-07-21 00:47:30|17986.79|17906.79|17987.5|17907.5|17988.6|17908.6|17986.79|17906.79|10
1721522860000|2024-07-21 00:47:40|17987.65|17907.65|17988.85|17908.85|17989.3|17909.3|17987.65|17907.65|10
1721522870000|2024-07-21 00:47:50|17988.89|17908.89|17988.32|17908.32|17988.89|17908.89|17988.21|17908.21|10
1721522880000|2024-07-21 00:48:00|17988.25|17908.25|17987.65|17907.65|17988.25|17908.25|17987.65|17907.65|9
1721522890000|2024-07-21 00:48:10|17987.6|17907.6|17986.84|17906.84|17987.6|17907.6|17986.8|17906.8|9
1721522900000|2024-07-21 00:48:20|17986.78|17906.78|17983.55|17903.55|17986.78|17906.78|17983.54|17903.54|10
1721522910000|2024-07-21 00:48:30|17983.37|17903.37|17981.72|17901.72|17983.37|17903.37|17981.72|17901.72|10
1721522920000|2024-07-21 00:48:40|17981.78|17901.78|17983.53|17903.53|17983.53|17903.53|17981.7|17901.7|10
1721522930000|2024-07-21 00:48:50|17983.58|17903.58|17983.61|17903.61|17983.66|17903.66|17983.41|17903.41|10
1721522940000|2024-07-21 00:49:00|17983.86|17903.86|17980.79|17900.79|17983.86|17903.86|17980.79|17900.79|10
1721522950000|2024-07-21 00:49:10|17979.96|17899.96|17976.08|17896.08|17979.96|17899.96|17976.08|17896.08|10
1721522960000|2024-07-21 00:49:20|17975.85|17895.85|17974.39|17894.39|17975.85|17895.85|17974.39|17894.39|10
1721522970000|2024-07-21 00:49:30|17974.45|17894.45|17973.65|17893.65|17974.45|17894.45|17973.55|17893.55|10
1721522980000|2024-07-21 00:49:40|17973.88|17893.88|17974.23|17894.23|17974.23|17894.23|17973.18|17893.18|9
1721522990000|2024-07-21 00:49:50|17974.26|17894.26|17973.81|17893.81|17974.44|17894.44|17973.81|17893.81|10
1721523000000|2024-07-21 00:50:00|17973.72|17893.72|17972.48|17892.48|17973.81|17893.81|17972.48|17892.48|10
1721523010000|2024-07-21 00:50:10|17972.27|17892.27|17972.96|17892.96|17973.48|17893.48|17972.27|17892.27|10
1721523020000|2024-07-21 00:50:20|17973|17893|17974.88|17894.88|17975.14|17895.14|17973|17893|10
1721523030000|2024-07-21 00:50:30|17974.54|17894.54|17971.96|17891.96|17974.54|17894.54|17971.96|17891.96|9
1721523040000|2024-07-21 00:50:40|17971.72|17891.72|17971.14|17891.14|17971.72|17891.72|17971.14|17891.14|10
1721523050000|2024-07-21 00:50:50|17970.66|17890.66|17969.28|17889.28|17970.66|17890.66|17969.28|17889.28|9
1721523060000|2024-07-21 00:51:00|17969.25|17889.25|17966.85|17886.85|17969.25|17889.25|17966.85|17886.85|9
1721523070000|2024-07-21 00:51:10|17966.86|17886.86|17965.22|17885.22|17966.86|17886.86|17965.22|17885.22|10
1721523080000|2024-07-21 00:51:20|17964.87|17884.87|17965.3|17885.3|17966.09|17886.09|17964.51|17884.51|10
1721523090000|2024-07-21 00:51:30|17964.98|17884.98|17964.46|17884.46|17965.36|17885.36|17964.46|17884.46|10
1721523100000|2024-07-21 00:51:40|17964.23|17884.23|17963.28|17883.28|17964.23|17884.23|17963.26|17883.26|10
1721523110000|2024-07-21 00:51:50|17963.29|17883.29|17963.46|17883.46|17964.26|17884.26|17963.21|17883.21|9
1721523120000|2024-07-21 00:52:00|17963.57|17883.57|17966.2|17886.2|17966.2|17886.2|17963.57|17883.57|9
1721523130000|2024-07-21 00:52:10|17966.55|17886.55|17966.03|17886.03|17967.24|17887.24|17965.51|17885.51|10
1721523140000|2024-07-21 00:52:20|17966.74|17886.74|17968.6|17888.6|17968.6|17888.6|17966.74|17886.74|10
1721523150000|2024-07-21 00:52:30|17968.78|17888.78|17968.87|17888.87|17968.87|17888.87|17968.65|17888.65|10
1721523160000|2024-07-21 00:52:40|17968.86|17888.86|17967.47|17887.47|17968.86|17888.86|17967.47|17887.47|10
1721523170000|2024-07-21 00:52:50|17967.32|17887.32|17966.98|17886.98|17967.32|17887.32|17966.98|17886.98|7
1721523180000|2024-07-21 00:53:00|17966.99|17886.99|17965.01|17885.01|17967.24|17887.24|17965.01|17885.01|8
1721523190000|2024-07-21 00:53:10|17965.05|17885.05|17962.36|17882.36|17965.05|17885.05|17962.36|17882.36|10
1721523200000|2024-07-21 00:53:20|17962.35|17882.35|17962.67|17882.67|17962.67|17882.67|17962.29|17882.29|10
1721523210000|2024-07-21 00:53:30|17962.71|17882.71|17961.01|17881.01|17963.09|17883.09|17961.01|17881.01|10
1721523220000|2024-07-21 00:53:40|17961.02|17881.02|17962.59|17882.59|17962.59|17882.59|17961.02|17881.02|10
1721523230000|2024-07-21 00:53:50|17962.63|17882.63|17962.93|17882.93|17962.93|17882.93|17962.63|17882.63|6
1721523240000|2024-07-21 00:54:00|17963.02|17883.02|17964.42|17884.42|17964.45|17884.45|17963.02|17883.02|10
1721523250000|2024-07-21 00:54:10|17964.54|17884.54|17964.37|17884.37|17965.08|17885.08|17964.37|17884.37|10
1721523260000|2024-07-21 00:54:20|17964.1|17884.1|17962.39|17882.39|17964.1|17884.1|17962.39|17882.39|9
1721523270000|2024-07-21 00:54:30|17962.36|17882.36|17962.01|17882.01|17962.39|17882.39|17961.98|17881.98|10
1721523280000|2024-07-21 00:54:40|17961.98|17881.98|17961.68|17881.68|17962.14|17882.14|17961.68|17881.68|9
1721523290000|2024-07-21 00:54:50|17961.77|17881.77|17961.48|17881.48|17961.86|17881.86|17961.42|17881.42|9
1721523300000|2024-07-21 00:55:00|17961.92|17881.92|17962.23|17882.23|17962.27|17882.27|17961.92|17881.92|9
1721523310000|2024-07-21 00:55:10|17962.22|17882.22|17961.83|17881.83|17962.25|17882.25|17961.63|17881.63|10
1721523320000|2024-07-21 00:55:20|17961.86|17881.86|17961.47|17881.47|17961.94|17881.94|17961.47|17881.47|8
1721523330000|2024-07-21 00:55:30|17961.59|17881.59|17961.71|17881.71|17961.9|17881.9|17961.59|17881.59|9
1721523340000|2024-07-21 00:55:40|17961.89|17881.89|17961.88|17881.88|17962.09|17882.09|17961.88|17881.88|10
1721523350000|2024-07-21 00:55:50|17961.72|17881.72|17960.77|17880.77|17961.72|17881.72|17960.77|17880.77|10
1721523360000|2024-07-21 00:56:00|17960.8|17880.8|17958.01|17878.01|17960.8|17880.8|17958.01|17878.01|10
1721523370000|2024-07-21 00:56:10|17958.12|17878.12|17957.16|17877.16|17958.24|17878.24|17957.16|17877.16|10
1721523380000|2024-07-21 00:56:20|17956.97|17876.97|17956.45|17876.45|17957.1|17877.1|17956.34|17876.34|10
1721523390000|2024-07-21 00:56:30|17956.33|17876.33|17958.71|17878.71|17958.71|17878.71|17956.33|17876.33|10
1721523400000|2024-07-21 00:56:40|17958.87|17878.87|17961.82|17881.82|17961.82|17881.82|17958.87|17878.87|10
1721523410000|2024-07-21 00:56:50|17962.4|17882.4|17963.66|17883.66|17964.12|17884.12|17962.4|17882.4|10
1721523420000|2024-07-21 00:57:00|17963.49|17883.49|17965.51|17885.51|17965.54|17885.54|17963.49|17883.49|10
1721523430000|2024-07-21 00:57:10|17966.24|17886.24|17968.4|17888.4|17968.4|17888.4|17966.24|17886.24|10
1721523440000|2024-07-21 00:57:20|17968.23|17888.23|17964.74|17884.74|17968.23|17888.23|17964.74|17884.74|10
1721523450000|2024-07-21 00:57:30|17964.3|17884.3|17964.37|17884.37|17964.37|17884.37|17964.08|17884.08|9
1721523460000|2024-07-21 00:57:40|17964.47|17884.47|17964.14|17884.14|17964.53|17884.53|17963.95|17883.95|10
1721523470000|2024-07-21 00:57:50|17964.12|17884.12|17964.32|17884.32|17964.41|17884.41|17964.12|17884.12|8
1721523480000|2024-07-21 00:58:00|17964.31|17884.31|17964.27|17884.27|17964.89|17884.89|17964.27|17884.27|9
1721523490000|2024-07-21 00:58:10|17964.23|17884.23|17964.78|17884.78|17964.88|17884.88|17964.23|17884.23|10
1721523500000|2024-07-21 00:58:20|17964.71|17884.71|17963.84|17883.84|17964.88|17884.88|17963.84|17883.84|10
1721523510000|2024-07-21 00:58:30|17963.85|17883.85|17963.77|17883.77|17964.08|17884.08|17963.57|17883.57|9
1721523520000|2024-07-21 00:58:40|17963.79|17883.79|17963.21|17883.21|17963.83|17883.83|17963.21|17883.21|10
1721523530000|2024-07-21 00:58:50|17963.18|17883.18|17963.71|17883.71|17963.71|17883.71|17963.12|17883.12|8
1721523540000|2024-07-21 00:59:00|17963.86|17883.86|17965.26|17885.26|17965.94|17885.94|17963.86|17883.86|10
1721523550000|2024-07-21 00:59:10|17965.34|17885.34|17965.35|17885.35|17966.12|17886.12|17965.34|17885.34|9
1721523560000|2024-07-21 00:59:20|17965.5|17885.5|17965.46|17885.46|17965.5|17885.5|17965.3|17885.3|8
1721523570000|2024-07-21 00:59:30|17965.44|17885.44|17965.16|17885.16|17965.44|17885.44|17965.16|17885.16|9
1721523580000|2024-07-21 00:59:40|17965.15|17885.15|17964.72|17884.72|17965.15|17885.15|17964.67|17884.67|9
1721523590000|2024-07-21 00:59:50|17964.8|17884.8|17965.18|17885.18|17965.18|17885.18|17964.8|17884.8|10
1721523600000|2024-07-21 01:00:00|17965.19|17885.19|17965.1|17885.1|17965.25|17885.25|17964.49|17884.49|10
1721523610000|2024-07-21 01:00:10|17965.27|17885.27|17965.27|17885.27|17965.27|17885.27|17965|17885|10
1721523620000|2024-07-21 01:00:20|17965.35|17885.35|17965.6|17885.6|17965.6|17885.6|17965.35|17885.35|9
1721523630000|2024-07-21 01:00:30|17965.49|17885.49|17966.57|17886.57|17966.8|17886.8|17965.37|17885.37|10
1721523640000|2024-07-21 01:00:40|17966.48|17886.48|17966.44|17886.44|17966.48|17886.48|17966.21|17886.21|10
1721523650000|2024-07-21 01:00:50|17966.36|17886.36|17965.86|17885.86|17966.44|17886.44|17965.86|17885.86|9
1721523660000|2024-07-21 01:01:00|17965.87|17885.87|17965.01|17885.01|17966.45|17886.45|17965.01|17885.01|10
1721523670000|2024-07-21 01:01:10|17964.86|17884.86|17964.24|17884.24|17964.86|17884.86|17964.11|17884.11|9
1721523680000|2024-07-21 01:01:20|17964.23|17884.23|17963.43|17883.43|17964.23|17884.23|17963.36|17883.36|9
1721523690000|2024-07-21 01:01:30|17963.66|17883.66|17962.37|17882.37|17963.66|17883.66|17961.79|17881.79|9
1721523700000|2024-07-21 01:01:40|17962.47|17882.47|17962.14|17882.14|17962.47|17882.47|17961.11|17881.11|10
1721523710000|2024-07-21 01:01:50|17961.95|17881.95|17964.03|17884.03|17964.03|17884.03|17961.95|17881.95|10
1721523720000|2024-07-21 01:02:00|17963.84|17883.84|17962.75|17882.75|17963.87|17883.87|17962.62|17882.62|8
1721523730000|2024-07-21 01:02:10|17963.07|17883.07|17963.45|17883.45|17963.64|17883.64|17963.06|17883.06|10
1721523740000|2024-07-21 01:02:20|17963.25|17883.25|17964.93|17884.93|17964.93|17884.93|17962.46|17882.46|10
1721523750000|2024-07-21 01:02:30|17964.94|17884.94|17963.9|17883.9|17964.94|17884.94|17963.85|17883.85|10
1721523760000|2024-07-21 01:02:40|17963.84|17883.84|17964.79|17884.79|17964.84|17884.84|17963.67|17883.67|10
1721523770000|2024-07-21 01:02:50|17964.87|17884.87|17965.5|17885.5|17965.5|17885.5|17964.79|17884.79|9
1721523780000|2024-07-21 01:03:00|17965.43|17885.43|17965.61|17885.61|17965.64|17885.64|17965.43|17885.43|10
1721523790000|2024-07-21 01:03:10|17965.6|17885.6|17965.72|17885.72|17965.76|17885.76|17965.6|17885.6|10
1721523800000|2024-07-21 01:03:20|17965.52|17885.52|17964.79|17884.79|17965.52|17885.52|17964.79|17884.79|9
1721523810000|2024-07-21 01:03:30|17964.78|17884.78|17965.22|17885.22|17965.22|17885.22|17964.62|17884.62|10
1721523820000|2024-07-21 01:03:40|17965.25|17885.25|17964.75|17884.75|17965.53|17885.53|17964.75|17884.75|8
1721523830000|2024-07-21 01:03:50|17964.76|17884.76|17964.68|17884.68|17964.83|17884.83|17964.68|17884.68|8
1721523840000|2024-07-21 01:04:00|17964.41|17884.41|17964.37|17884.37|17964.41|17884.41|17963.78|17883.78|10
1721523850000|2024-07-21 01:04:10|17964.47|17884.47|17964.64|17884.64|17964.64|17884.64|17964.07|17884.07|9
1721523860000|2024-07-21 01:04:20|17964.69|17884.69|17964.08|17884.08|17964.78|17884.78|17964.08|17884.08|9
1721523870000|2024-07-21 01:04:30|17964.07|17884.07|17964|17884|17964.15|17884.15|17963.99|17883.99|10
1721523880000|2024-07-21 01:04:40|17963.91|17883.91|17963.68|17883.68|17964.72|17884.72|17963.68|17883.68|10
1721523890000|2024-07-21 01:04:50|17963.75|17883.75|17962.97|17882.97|17963.76|17883.76|17962.97|17882.97|10
1721523900000|2024-07-21 01:05:00|17962.9|17882.9|17962.15|17882.15|17962.9|17882.9|17962.15|17882.15|10
1721523910000|2024-07-21 01:05:10|17961.57|17881.57|17959.6|17879.6|17961.57|17881.57|17959.6|17879.6|9
1721523920000|2024-07-21 01:05:20|17959.65|17879.65|17961.2|17881.2|17961.2|17881.2|17959.65|17879.65|9
1721523930000|2024-07-21 01:05:30|17960.31|17880.31|17960.13|17880.13|17960.31|17880.31|17960.09|17880.09|9
1721523940000|2024-07-21 01:05:40|17960.28|17880.28|17959.84|17879.84|17960.42|17880.42|17959.81|17879.81|10
1721523950000|2024-07-21 01:05:50|17959.65|17879.65|17959.6|17879.6|17959.74|17879.74|17959.51|17879.51|9
1721523960000|2024-07-21 01:06:00|17959.77|17879.77|17960.35|17880.35|17960.35|17880.35|17959.77|17879.77|10
1721523970000|2024-07-21 01:06:10|17960.19|17880.19|17960.29|17880.29|17960.29|17880.29|17959.51|17879.51|9
1721523980000|2024-07-21 01:06:20|17960.39|17880.39|17961.51|17881.51|17961.51|17881.51|17960.39|17880.39|9
1721523990000|2024-07-21 01:06:30|17961.52|17881.52|17962.18|17882.18|17962.18|17882.18|17961.49|17881.49|9
1721524000000|2024-07-21 01:06:40|17962.19|17882.19|17964.91|17884.91|17964.91|17884.91|17962.19|17882.19|9
1721524010000|2024-07-21 01:06:50|17965.2|17885.2|17965.51|17885.51|17965.74|17885.74|17965.2|17885.2|9
1721524020000|2024-07-21 01:07:00|17965.5|17885.5|17965.15|17885.15|17965.59|17885.59|17965.11|17885.11|10
1721524030000|2024-07-21 01:07:10|17965.26|17885.26|17964.82|17884.82|17965.29|17885.29|17964.82|17884.82|9
1721524040000|2024-07-21 01:07:20|17964.8|17884.8|17964.35|17884.35|17964.8|17884.8|17964.35|17884.35|8
1721524050000|2024-07-21 01:07:30|17964.22|17884.22|17964.64|17884.64|17964.64|17884.64|17964.22|17884.22|8
1721524060000|2024-07-21 01:07:40|17964.72|17884.72|17962.87|17882.87|17964.75|17884.75|17962.87|17882.87|8
1721524070000|2024-07-21 01:07:50|17962.86|17882.86|17966.43|17886.43|17966.43|17886.43|17962.85|17882.85|10
1721524080000|2024-07-21 01:08:00|17966.86|17886.86|17966.94|17886.94|17966.98|17886.98|17966.45|17886.45|10
1721524090000|2024-07-21 01:08:10|17966.92|17886.92|17968.25|17888.25|17968.25|17888.25|17966.74|17886.74|10
1721524100000|2024-07-21 01:08:20|17968.49|17888.49|17970.74|17890.74|17970.74|17890.74|17968.29|17888.29|10
1721524110000|2024-07-21 01:08:30|17971.02|17891.02|17971.42|17891.42|17971.42|17891.42|17971.02|17891.02|10
1721524120000|2024-07-21 01:08:40|17971.47|17891.47|17971.33|17891.33|17971.53|17891.53|17971.33|17891.33|10
1721524130000|2024-07-21 01:08:50|17971.46|17891.46|17972.72|17892.72|17972.72|17892.72|17971.46|17891.46|9
1721524140000|2024-07-21 01:09:00|17972.99|17892.99|17973.38|17893.38|17973.61|17893.61|17972.99|17892.99|10
1721524150000|2024-07-21 01:09:10|17973.71|17893.71|17973.27|17893.27|17973.71|17893.71|17973.27|17893.27|10
1721524160000|2024-07-21 01:09:20|17973.33|17893.33|17972.57|17892.57|17973.42|17893.42|17972.53|17892.53|10
1721524170000|2024-07-21 01:09:30|17972.62|17892.62|17973.62|17893.62|17973.62|17893.62|17972.62|17892.62|10
1721524180000|2024-07-21 01:09:40|17973.72|17893.72|17973.54|17893.54|17974.21|17894.21|17973.54|17893.54|10
1721524190000|2024-07-21 01:09:50|17973.51|17893.51|17972.83|17892.83|17973.6|17893.6|17972.83|17892.83|10
1721524200000|2024-07-21 01:10:00|17972.79|17892.79|17973.24|17893.24|17973.24|17893.24|17972.74|17892.74|10
1721524210000|2024-07-21 01:10:10|17973.25|17893.25|17973.02|17893.02|17973.43|17893.43|17973.02|17893.02|9
1721524220000|2024-07-21 01:10:20|17972.87|17892.87|17973.61|17893.61|17973.61|17893.61|17972.87|17892.87|10
1721524230000|2024-07-21 01:10:30|17973.59|17893.59|17973.86|17893.86|17973.86|17893.86|17973.46|17893.46|9
1721524240000|2024-07-21 01:10:40|17973.95|17893.95|17976.48|17896.48|17976.48|17896.48|17973.95|17893.95|10
1721524250000|2024-07-21 01:10:50|17976.52|17896.52|17977.09|17897.09|17977.09|17897.09|17976.31|17896.31|10
1721524260000|2024-07-21 01:11:00|17977.54|17897.54|17977.96|17897.96|17977.98|17897.98|17977.54|17897.54|9
1721524270000|2024-07-21 01:11:10|17978.21|17898.21|17977.75|17897.75|17978.31|17898.31|17977.75|17897.75|10
1721524280000|2024-07-21 01:11:20|17977.69|17897.69|17977.97|17897.97|17978.05|17898.05|17977.12|17897.12|10
1721524290000|2024-07-21 01:11:30|17977.95|17897.95|17978.44|17898.44|17978.66|17898.66|17977.95|17897.95|9
1721524300000|2024-07-21 01:11:40|17978.46|17898.46|17978.24|17898.24|17979.01|17899.01|17978.24|17898.24|10
1721524310000|2024-07-21 01:11:50|17978.16|17898.16|17977.27|17897.27|17978.16|17898.16|17977.27|17897.27|10
1721524320000|2024-07-21 01:12:00|17977.38|17897.38|17977.16|17897.16|17977.38|17897.38|17976.81|17896.81|10
1721524330000|2024-07-21 01:12:10|17976.97|17896.97|17974.89|17894.89|17976.97|17896.97|17974.89|17894.89|10
1721524340000|2024-07-21 01:12:20|17974.88|17894.88|17975.48|17895.48|17975.94|17895.94|17974.66|17894.66|10
1721524350000|2024-07-21 01:12:30|17975.57|17895.57|17975.15|17895.15|17975.57|17895.57|17975.14|17895.14|9
1721524360000|2024-07-21 01:12:40|17975.16|17895.16|17974.34|17894.34|17975.16|17895.16|17974.17|17894.17|9
1721524370000|2024-07-21 01:12:50|17974.32|17894.32|17974.76|17894.76|17974.76|17894.76|17974.28|17894.28|8
1721524380000|2024-07-21 01:13:00|17974.28|17894.28|17975.07|17895.07|17975.07|17895.07|17974.28|17894.28|9
1721524390000|2024-07-21 01:13:10|17975.08|17895.08|17975.6|17895.6|17975.6|17895.6|17975.08|17895.08|10
1721524400000|2024-07-21 01:13:20|17975.58|17895.58|17977.24|17897.24|17977.24|17897.24|17975.58|17895.58|10
1721524410000|2024-07-21 01:13:30|17977.37|17897.37|17977.3|17897.3|17977.49|17897.49|17977.3|17897.3|9
1721524420000|2024-07-21 01:13:40|17977.09|17897.09|17977.33|17897.33|17977.41|17897.41|17977.09|17897.09|9
1721524430000|2024-07-21 01:13:50|17977.39|17897.39|17977.48|17897.48|17977.63|17897.63|17977.39|17897.39|9
1721524440000|2024-07-21 01:14:00|17977.38|17897.38|17977.35|17897.35|17977.38|17897.38|17976.92|17896.92|10
1721524450000|2024-07-21 01:14:10|17977.54|17897.54|17976.71|17896.71|17977.89|17897.89|17976.71|17896.71|8
1721524460000|2024-07-21 01:14:20|17977.15|17897.15|17977.88|17897.88|17977.88|17897.88|17977.06|17897.06|10
1721524470000|2024-07-21 01:14:30|17977.92|17897.92|17978.62|17898.62|17978.62|17898.62|17977.92|17897.92|8
1721524480000|2024-07-21 01:14:40|17978.86|17898.86|17979.66|17899.66|17979.66|17899.66|17978.83|17898.83|10
1721524490000|2024-07-21 01:14:50|17979.54|17899.54|17978.96|17898.96|17979.54|17899.54|17978.96|17898.96|9
1721524500000|2024-07-21 01:15:00|17978.97|17898.97|17978.91|17898.91|17978.99|17898.99|17978.64|17898.64|10
1721524510000|2024-07-21 01:15:10|17978.98|17898.98|17979.16|17899.16|17979.16|17899.16|17978.98|17898.98|8
1721524520000|2024-07-21 01:15:20|17979.55|17899.55|17979.79|17899.79|17980.91|17900.91|17979.55|17899.55|10
1721524530000|2024-07-21 01:15:30|17979.62|17899.62|17980.31|17900.31|17980.48|17900.48|17979.58|17899.58|10
1721524540000|2024-07-21 01:15:40|17980.39|17900.39|17980.36|17900.36|17980.39|17900.39|17980.36|17900.36|9
1721524550000|2024-07-21 01:15:50|17980.39|17900.39|17981.31|17901.31|17981.31|17901.31|17980.32|17900.32|9
1721524560000|2024-07-21 01:16:00|17981.28|17901.28|17981.22|17901.22|17981.28|17901.28|17980.98|17900.98|9
1721524570000|2024-07-21 01:16:10|17981.17|17901.17|17981.17|17901.17|17981.18|17901.18|17981.12|17901.12|7
1721524580000|2024-07-21 01:16:20|17981.54|17901.54|17982.63|17902.63|17982.63|17902.63|17981.54|17901.54|9
1721524590000|2024-07-21 01:16:30|17982.73|17902.73|17984.05|17904.05|17984.05|17904.05|17982.73|17902.73|9
1721524600000|2024-07-21 01:16:40|17984.16|17904.16|17984.96|17904.96|17984.99|17904.99|17984.14|17904.14|10
1721524610000|2024-07-21 01:16:50|17984.95|17904.95|17986.05|17906.05|17986.05|17906.05|17984.95|17904.95|10
1721524620000|2024-07-21 01:17:00|17986.06|17906.06|17985.79|17905.79|17986.06|17906.06|17985.51|17905.51|8
1721524630000|2024-07-21 01:17:10|17985.76|17905.76|17988.27|17908.27|17988.27|17908.27|17985.76|17905.76|10
1721524640000|2024-07-21 01:17:20|17988.25|17908.25|17990.5|17910.5|17990.5|17910.5|17988.25|17908.25|10
1721524650000|2024-07-21 01:17:30|17990.58|17910.58|17990.88|17910.88|17991.21|17911.21|17990.58|17910.58|10
1721524660000|2024-07-21 01:17:40|17990.7|17910.7|17991.56|17911.56|17992.19|17912.19|17990.7|17910.7|10
1721524670000|2024-07-21 01:17:50|17991.51|17911.51|17991.44|17911.44|17992.25|17912.25|17991.44|17911.44|9
1721524680000|2024-07-21 01:18:00|17991.43|17911.43|17991.93|17911.93|17992.12|17912.12|17991.43|17911.43|9
1721524690000|2024-07-21 01:18:10|17991.94|17911.94|17991.67|17911.67|17992.05|17912.05|17991.64|17911.64|10
1721524700000|2024-07-21 01:18:20|17992.28|17912.28|17992.36|17912.36|17992.37|17912.37|17992.01|17912.01|10
1721524710000|2024-07-21 01:18:30|17992.49|17912.49|17993.06|17913.06|17993.06|17913.06|17992.49|17912.49|10
1721524720000|2024-07-21 01:18:40|17993.02|17913.02|17992.81|17912.81|17993.03|17913.03|17992.74|17912.74|10
1721524730000|2024-07-21 01:18:50|17992.86|17912.86|17993.02|17913.02|17993.09|17913.09|17992.86|17912.86|9
1721524740000|2024-07-21 01:19:00|17993.04|17913.04|17993.3|17913.3|17993.33|17913.33|17992.98|17912.98|9
1721524750000|2024-07-21 01:19:10|17994.02|17914.02|17994.6|17914.6|17994.6|17914.6|17994.02|17914.02|8
1721524760000|2024-07-21 01:19:20|17994.56|17914.56|17994.94|17914.94|17995.16|17915.16|17994.56|17914.56|10
1721524770000|2024-07-21 01:19:30|17994.9|17914.9|17994.1|17914.1|17995.22|17915.22|17994.1|17914.1|10
1721524780000|2024-07-21 01:19:40|17994.12|17914.12|17994.06|17914.06|17994.3|17914.3|17994.01|17914.01|10
1721524790000|2024-07-21 01:19:50|17994.08|17914.08|17993.9|17913.9|17994.08|17914.08|17993.87|17913.87|9
1721524800000|2024-07-21 01:20:00|17993.87|17913.87|17995.4|17915.4|17995.4|17915.4|17993.87|17913.87|9
1721524810000|2024-07-21 01:20:10|17995.79|17915.79|17997.37|17917.37|17997.37|17917.37|17995.79|17915.79|10
1721524820000|2024-07-21 01:20:20|17997.35|17917.35|17997.02|17917.02|17997.35|17917.35|17997.01|17917.01|9
1721524830000|2024-07-21 01:20:30|17997.04|17917.04|17999.31|17919.31|17999.31|17919.31|17997.04|17917.04|10
1721524840000|2024-07-21 01:20:40|17999.66|17919.66|18000.55|17920.55|18000.55|17920.55|17999.66|17919.66|10
1721524850000|2024-07-21 01:20:50|18000.92|17920.92|18002.17|17922.17|18002.17|17922.17|18000.92|17920.92|10
1721524860000|2024-07-21 01:21:00|18002.71|17922.71|18002.46|17922.46|18002.71|17922.71|18002.33|17922.33|9
1721524870000|2024-07-21 01:21:10|18002.51|17922.51|18003.82|17923.82|18003.95|17923.95|18002.51|17922.51|9
1721524880000|2024-07-21 01:21:20|18003.78|17923.78|18003.97|17923.97|18003.97|17923.97|18003.7|17923.7|9
1721524890000|2024-07-21 01:21:30|18004.07|17924.07|18007.72|17927.72|18007.72|17927.72|18004.07|17924.07|10
1721524900000|2024-07-21 01:21:40|18008.69|17928.69|18011.19|17931.19|18011.39|17931.39|18008.69|17928.69|10
1721524910000|2024-07-21 01:21:50|18011.67|17931.67|18012.8|17932.8|18012.8|17932.8|18011.17|17931.17|9
1721524920000|2024-07-21 01:22:00|18013.07|17933.07|18014.67|17934.67|18015.18|17935.18|18013.07|17933.07|10
1721524930000|2024-07-21 01:22:10|18014.57|17934.57|18015.48|17935.48|18015.48|17935.48|18014.57|17934.57|7
1721524940000|2024-07-21 01:22:20|18015.84|17935.84|18018.19|17938.19|18018.19|17938.19|18015.84|17935.84|10
1721524950000|2024-07-21 01:22:30|18018.25|17938.25|18017.63|17937.63|18018.25|17938.25|18016.57|17936.57|9
1721524960000|2024-07-21 01:22:40|18018.04|17938.04|18019.66|17939.66|18019.86|17939.86|18018.04|17938.04|9
1721524970000|2024-07-21 01:22:50|18019.7|17939.7|18020.41|17940.41|18020.45|17940.45|18019.7|17939.7|9
1721524980000|2024-07-21 01:23:00|18020.38|17940.38|18019.88|17939.88|18020.43|17940.43|18019.88|17939.88|9
1721524990000|2024-07-21 01:23:10|18019.74|17939.74|18021.66|17941.66|18021.71|17941.71|18019.74|17939.74|9
1721525000000|2024-07-21 01:23:20|18021.9|17941.9|18023.09|17943.09|18023.09|17943.09|18021.16|17941.16|10
1721525010000|2024-07-21 01:23:30|18022.96|17942.96|18025.43|17945.43|18025.43|17945.43|18022.67|17942.67|10
1721525020000|2024-07-21 01:23:40|18026.34|17946.34|18029.68|17949.68|18029.68|17949.68|18026.34|17946.34|9
1721525030000|2024-07-21 01:23:50|18031.07|17951.07|18032.31|17952.31|18032.31|17952.31|18031.07|17951.07|10
1721525040000|2024-07-21 01:24:00|18032.49|17952.49|18029.6|17949.6|18032.49|17952.49|18029.44|17949.44|10
1721525050000|2024-07-21 01:24:10|18028.97|17948.97|18028.61|17948.61|18029.05|17949.05|18028.58|17948.58|10
1721525060000|2024-07-21 01:24:20|18028.69|17948.69|18028.43|17948.43|18028.91|17948.91|18028.24|17948.24|9
1721525070000|2024-07-21 01:24:30|18029.11|17949.11|18030.51|17950.51|18030.51|17950.51|18029.11|17949.11|10
1721525080000|2024-07-21 01:24:40|18030.67|17950.67|18030.84|17950.84|18030.86|17950.86|18030.67|17950.67|9
1721525090000|2024-07-21 01:24:50|18030.83|17950.83|18030.02|17950.02|18030.83|17950.83|18029.75|17949.75|9
1721525100000|2024-07-21 01:25:00|18030.06|17950.06|18029.27|17949.27|18030.06|17950.06|18029.21|17949.21|10
1721525110000|2024-07-21 01:25:10|18028.81|17948.81|18029.17|17949.17|18029.18|17949.18|18028.75|17948.75|10
1721525120000|2024-07-21 01:25:20|18029.2|17949.2|18028.29|17948.29|18029.2|17949.2|18027.82|17947.82|10
1721525130000|2024-07-21 01:25:30|18028.28|17948.28|18028.02|17948.02|18028.28|17948.28|18027.73|17947.73|9
1721525140000|2024-07-21 01:25:40|18028.04|17948.04|18027.45|17947.45|18028.1|17948.1|18027.45|17947.45|7
1721525150000|2024-07-21 01:25:50|18027.42|17947.42|18027.24|17947.24|18027.42|17947.42|18027.06|17947.06|6
1721525160000|2024-07-21 01:26:00|18027.11|17947.11|18026.73|17946.73|18027.11|17947.11|18026.73|17946.73|10
1721525170000|2024-07-21 01:26:10|18026.71|17946.71|18027.42|17947.42|18027.42|17947.42|18026.71|17946.71|10
1721525180000|2024-07-21 01:26:20|18027.09|17947.09|18024.77|17944.77|18027.09|17947.09|18024.77|17944.77|10
1721525190000|2024-07-21 01:26:30|18024.75|17944.75|18026.2|17946.2|18026.5|17946.5|18024.64|17944.64|10
1721525200000|2024-07-21 01:26:40|18026.26|17946.26|18026.08|17946.08|18026.26|17946.26|18025.99|17945.99|6
1721525210000|2024-07-21 01:26:50|18025.29|17945.29|18023.06|17943.06|18025.29|17945.29|18023.06|17943.06|10
1721525220000|2024-07-21 01:27:00|18023.05|17943.05|18021.62|17941.62|18023.05|17943.05|18021.62|17941.62|10
1721525230000|2024-07-21 01:27:10|18021.7|17941.7|18021.65|17941.65|18021.7|17941.7|18020.64|17940.64|10
1721525240000|2024-07-21 01:27:20|18021.59|17941.59|18022.3|17942.3|18022.3|17942.3|18021.16|17941.16|9
1721525250000|2024-07-21 01:27:30|18022.35|17942.35|18022.96|17942.96|18022.99|17942.99|18022.35|17942.35|10
1721525260000|2024-07-21 01:27:40|18022.97|17942.97|18021.5|17941.5|18023.44|17943.44|18021.5|17941.5|10
1721525270000|2024-07-21 01:27:50|18021.63|17941.63|18020.49|17940.49|18022.26|17942.26|18020.4|17940.4|10
1721525280000|2024-07-21 01:28:00|18020.45|17940.45|18020.89|17940.89|18021.04|17941.04|18020.45|17940.45|8
1721525290000|2024-07-21 01:28:10|18020.88|17940.88|18021.31|17941.31|18021.31|17941.31|18020.84|17940.84|10
1721525300000|2024-07-21 01:28:20|18021.34|17941.34|18020.68|17940.68|18021.39|17941.39|18020.68|17940.68|10
1721525310000|2024-07-21 01:28:30|18020.67|17940.67|18019.24|17939.24|18020.7|17940.7|18019.24|17939.24|10
1721525320000|2024-07-21 01:28:40|18019.08|17939.08|18018.9|17938.9|18019.08|17939.08|18018.9|17938.9|7
1721525330000|2024-07-21 01:28:50|18018.23|17938.23|18018.07|17938.07|18018.23|17938.23|18017.99|17937.99|9
1721525340000|2024-07-21 01:29:00|18018.24|17938.24|18018.08|17938.08|18018.24|17938.24|18018.02|17938.02|10
1721525350000|2024-07-21 01:29:10|18018.1|17938.1|18018.85|17938.85|18018.85|17938.85|18018.05|17938.05|9
1721525360000|2024-07-21 01:29:20|18018.46|17938.46|18019.44|17939.44|18019.44|17939.44|18018.46|17938.46|8
1721525370000|2024-07-21 01:29:30|18019.45|17939.45|18019.8|17939.8|18019.8|17939.8|18019.39|17939.39|10
1721525380000|2024-07-21 01:29:40|18019.81|17939.81|18018.81|17938.81|18019.81|17939.81|18018.75|17938.75|8
1721525390000|2024-07-21 01:29:50|18017.92|17937.92|18015.08|17935.08|18017.92|17937.92|18015.06|17935.06|10
1721525400000|2024-07-21 01:30:00|18015|17935|18015.5|17935.5|18015.5|17935.5|18014.5|17934.5|10
1721525410000|2024-07-21 01:30:10|18015.86|17935.86|18018.61|17938.61|18018.61|17938.61|18015.86|17935.86|10
1721525420000|2024-07-21 01:30:20|18018.64|17938.64|18019.37|17939.37|18019.37|17939.37|18018.48|17938.48|9
1721525430000|2024-07-21 01:30:30|18019.58|17939.58|18020.7|17940.7|18020.7|17940.7|18019.58|17939.58|10
1721525440000|2024-07-21 01:30:40|18020.73|17940.73|18020.21|17940.21|18020.77|17940.77|18020.21|17940.21|10
1721525450000|2024-07-21 01:30:50|18020.24|17940.24|18021.55|17941.55|18021.55|17941.55|18020.24|17940.24|5
1721525460000|2024-07-21 01:31:00|18022.01|17942.01|18021.82|17941.82|18022.05|17942.05|18021.56|17941.56|9
1721525470000|2024-07-21 01:31:10|18021.81|17941.81|18022.29|17942.29|18022.34|17942.34|18021.81|17941.81|8
1721525480000|2024-07-21 01:31:20|18022.3|17942.3|18022.57|17942.57|18022.9|17942.9|18022.21|17942.21|10
1721525490000|2024-07-21 01:31:30|18021.73|17941.73|18020.92|17940.92|18021.79|17941.79|18020.92|17940.92|10
1721525500000|2024-07-21 01:31:40|18020.8|17940.8|18020.74|17940.74|18021.29|17941.29|18020.66|17940.66|10
1721525510000|2024-07-21 01:31:50|18020.68|17940.68|18020.91|17940.91|18021.04|17941.04|18020.67|17940.67|10
1721525520000|2024-07-21 01:32:00|18020.82|17940.82|18019.85|17939.85|18020.82|17940.82|18019.85|17939.85|9
1721525530000|2024-07-21 01:32:10|18019.98|17939.98|18019.73|17939.73|18020.01|17940.01|18019.73|17939.73|9
1721525540000|2024-07-21 01:32:20|18019.54|17939.54|18017.95|17937.95|18020.15|17940.15|18017.95|17937.95|10
1721525550000|2024-07-21 01:32:30|18017.93|17937.93|18016.94|17936.94|18017.93|17937.93|18016.9|17936.9|10
1721525560000|2024-07-21 01:32:40|18016.58|17936.58|18015.84|17935.84|18016.6|17936.6|18015.84|17935.84|8
1721525570000|2024-07-21 01:32:50|18015.74|17935.74|18015.29|17935.29|18015.74|17935.74|18015.06|17935.06|10
1721525580000|2024-07-21 01:33:00|18015.3|17935.3|18015.62|17935.62|18015.62|17935.62|18014.01|17934.01|10
1721525590000|2024-07-21 01:33:10|18015.46|17935.46|18016.06|17936.06|18016.06|17936.06|18015.43|17935.43|9
1721525600000|2024-07-21 01:33:20|18015.9|17935.9|18018.04|17938.04|18018.04|17938.04|18015.83|17935.83|10
1721525610000|2024-07-21 01:33:30|18018.05|17938.05|18017.27|17937.27|18018.05|17938.05|18017.13|17937.13|9
1721525620000|2024-07-21 01:33:40|18017.26|17937.26|18017.33|17937.33|18017.48|17937.48|18017|17937|10
1721525630000|2024-07-21 01:33:50|18017.44|17937.44|18017.41|17937.41|18017.61|17937.61|18017.41|17937.41|7
1721525640000|2024-07-21 01:34:00|18017.43|17937.43|18016.27|17936.27|18017.43|17937.43|18015.6|17935.6|10
1721525650000|2024-07-21 01:34:10|18016.76|17936.76|18016.64|17936.64|18016.79|17936.79|18016.64|17936.64|10
1721525660000|2024-07-21 01:34:20|18016.57|17936.57|18018.77|17938.77|18018.77|17938.77|18016.57|17936.57|9
1721525670000|2024-07-21 01:34:30|18019.21|17939.21|18020.23|17940.23|18020.23|17940.23|18019.21|17939.21|10
1721525680000|2024-07-21 01:34:40|18020.29|17940.29|18019.96|17939.96|18020.37|17940.37|18019.9|17939.9|10
1721525690000|2024-07-21 01:34:50|18019.99|17939.99|18020.24|17940.24|18021.37|17941.37|18019.99|17939.99|10
1721525700000|2024-07-21 01:35:00|18020.13|17940.13|18019.71|17939.71|18020.13|17940.13|18019.47|17939.47|10
1721525710000|2024-07-21 01:35:10|18018.32|17938.32|18018.46|17938.46|18018.56|17938.56|18018.32|17938.32|8
1721525720000|2024-07-21 01:35:20|18018.63|17938.63|18019.88|17939.88|18019.88|17939.88|18018.63|17938.63|9
1721525730000|2024-07-21 01:35:30|18019.94|17939.94|18020.67|17940.67|18020.67|17940.67|18019.94|17939.94|10
1721525740000|2024-07-21 01:35:40|18020.89|17940.89|18022.22|17942.22|18022.44|17942.44|18020.89|17940.89|9
1721525750000|2024-07-21 01:35:50|18022.5|17942.5|18022.25|17942.25|18022.5|17942.5|18022.23|17942.23|7
1721525760000|2024-07-21 01:36:00|18022.24|17942.24|18022.41|17942.41|18022.41|17942.41|18021.84|17941.84|8
1721525770000|2024-07-21 01:36:10|18022.45|17942.45|18023.54|17943.54|18023.83|17943.83|18022.45|17942.45|9
1721525780000|2024-07-21 01:36:20|18024.07|17944.07|18025.09|17945.09|18025.11|17945.11|18024.07|17944.07|10
1721525790000|2024-07-21 01:36:30|18025.14|17945.14|18025.19|17945.19|18025.19|17945.19|18024.76|17944.76|10
1721525800000|2024-07-21 01:36:40|18025.46|17945.46|18025.49|17945.49|18025.51|17945.51|18025.42|17945.42|9
1721525810000|2024-07-21 01:36:50|18025.47|17945.47|18025|17945|18025.47|17945.47|18025|17945|7
1721525820000|2024-07-21 01:37:00|18024.97|17944.97|18025.91|17945.91|18025.91|17945.91|18024.88|17944.88|10
1721525830000|2024-07-21 01:37:10|18025.88|17945.88|18026.23|17946.23|18026.23|17946.23|18025.88|17945.88|8
1721525840000|2024-07-21 01:37:20|18026.05|17946.05|18026.57|17946.57|18026.93|17946.93|18026.05|17946.05|10
1721525850000|2024-07-21 01:37:30|18025.97|17945.97|18025.35|17945.35|18025.97|17945.97|18025.27|17945.27|10
1721525860000|2024-07-21 01:37:40|18025.3|17945.3|18024.42|17944.42|18025.3|17945.3|18024.42|17944.42|9
1721525870000|2024-07-21 01:37:50|18024.44|17944.44|18024.87|17944.87|18025.02|17945.02|18024.44|17944.44|10
1721525880000|2024-07-21 01:38:00|18024.7|17944.7|18025.38|17945.38|18025.4|17945.4|18024.7|17944.7|9
1721525890000|2024-07-21 01:38:10|18025.15|17945.15|18025.83|17945.83|18025.83|17945.83|18025.15|17945.15|9
1721525900000|2024-07-21 01:38:20|18025.84|17945.84|18026.61|17946.61|18026.61|17946.61|18025.84|17945.84|9
1721525910000|2024-07-21 01:38:30|18026.92|17946.92|18026.36|17946.36|18027.05|17947.05|18026.36|17946.36|9
1721525920000|2024-07-21 01:38:40|18026.33|17946.33|18026.71|17946.71|18026.71|17946.71|18025.72|17945.72|9
1721525930000|2024-07-21 01:38:50|18026.68|17946.68|18026.56|17946.56|18027.1|17947.1|18026.56|17946.56|10
1721525940000|2024-07-21 01:39:00|18025.4|17945.4|18024.15|17944.15|18025.4|17945.4|18024.14|17944.14|10
1721525950000|2024-07-21 01:39:10|18024.13|17944.13|18024.36|17944.36|18024.43|17944.43|18024.08|17944.08|10
1721525960000|2024-07-21 01:39:20|18024.35|17944.35|18023.74|17943.74|18024.35|17944.35|18023.39|17943.39|10
1721525970000|2024-07-21 01:39:30|18023.92|17943.92|18025.41|17945.41|18025.54|17945.54|18023.89|17943.89|10
1721525980000|2024-07-21 01:39:40|18025.35|17945.35|18027.45|17947.45|18027.45|17947.45|18025.34|17945.34|10
1721525990000|2024-07-21 01:39:50|18027.46|17947.46|18026.95|17946.95|18027.56|17947.56|18026.64|17946.64|9
1721526000000|2024-07-21 01:40:00|18026.93|17946.93|18027.01|17947.01|18027.54|17947.54|18026.93|17946.93|9
1721526010000|2024-07-21 01:40:10|18027|17947|18025.91|17945.91|18027.28|17947.28|18025.91|17945.91|10
1721526020000|2024-07-21 01:40:20|18025.84|17945.84|18025.65|17945.65|18026.14|17946.14|18025.65|17945.65|8
1721526030000|2024-07-21 01:40:30|18025.66|17945.66|18024.2|17944.2|18025.66|17945.66|18024.2|17944.2|8
1721526040000|2024-07-21 01:40:40|18024|17944|18024.84|17944.84|18024.9|17944.9|18024|17944|8
1721526050000|2024-07-21 01:40:50|18024.6|17944.6|18025.25|17945.25|18025.59|17945.59|18024.58|17944.58|9
1721526060000|2024-07-21 01:41:00|18025.46|17945.46|18027.57|17947.57|18027.58|17947.58|18025.46|17945.46|10
1721526070000|2024-07-21 01:41:10|18028.1|17948.1|18031.92|17951.92|18031.92|17951.92|18028.1|17948.1|10
1721526080000|2024-07-21 01:41:20|18031.85|17951.85|18034.04|17954.04|18034.04|17954.04|18031.85|17951.85|10
1721526090000|2024-07-21 01:41:30|18034.05|17954.05|18034.39|17954.39|18035|17955|18034.05|17954.05|10
1721526100000|2024-07-21 01:41:40|18034.43|17954.43|18033.47|17953.47|18034.59|17954.59|18033.47|17953.47|10
1721526110000|2024-07-21 01:41:50|18033.73|17953.73|18033.43|17953.43|18033.93|17953.93|18033.43|17953.43|10
1721526120000|2024-07-21 01:42:00|18033.14|17953.14|18032.71|17952.71|18033.14|17953.14|18032.69|17952.69|8
1721526130000|2024-07-21 01:42:10|18032.72|17952.72|18035.79|17955.79|18035.79|17955.79|18032.72|17952.72|10
1721526140000|2024-07-21 01:42:20|18035.96|17955.96|18037.03|17957.03|18037.03|17957.03|18035.96|17955.96|10
1721526150000|2024-07-21 01:42:30|18037.2|17957.2|18036.61|17956.61|18037.2|17957.2|18036.39|17956.39|9
1721526160000|2024-07-21 01:42:40|18036.6|17956.6|18036.46|17956.46|18036.96|17956.96|18036.42|17956.42|8
1721526170000|2024-07-21 01:42:50|18036.44|17956.44|18039.13|17959.13|18039.13|17959.13|18036.44|17956.44|8
1721526180000|2024-07-21 01:43:00|18039.58|17959.58|18040.3|17960.3|18040.3|17960.3|18039.58|17959.58|9
1721526190000|2024-07-21 01:43:10|18040.74|17960.74|18041.46|17961.46|18041.54|17961.54|18040.74|17960.74|10
1721526200000|2024-07-21 01:43:20|18041.63|17961.63|18042.42|17962.42|18042.63|17962.63|18041.63|17961.63|10
1721526210000|2024-07-21 01:43:30|18042.34|17962.34|18044.44|17964.44|18044.58|17964.58|18042.34|17962.34|10
1721526220000|2024-07-21 01:43:40|18046.56|17966.56|18048.28|17968.28|18048.28|17968.28|18046.56|17966.56|8
1721526230000|2024-07-21 01:43:50|18048.3|17968.3|18049.41|17969.41|18049.41|17969.41|18048.3|17968.3|10
1721526240000|2024-07-21 01:44:00|18049.44|17969.44|18048.77|17968.77|18049.44|17969.44|18048.44|17968.44|9
1721526250000|2024-07-21 01:44:10|18048.75|17968.75|18050.57|17970.57|18050.65|17970.65|18048.71|17968.71|10
1721526260000|2024-07-21 01:44:20|18050.44|17970.44|18050.71|17970.71|18050.71|17970.71|18050.27|17970.27|9
1721526270000|2024-07-21 01:44:30|18050.6|17970.6|18050.31|17970.31|18050.8|17970.8|18050.31|17970.31|9
1721526280000|2024-07-21 01:44:40|18050.27|17970.27|18048.54|17968.54|18050.27|17970.27|18048.44|17968.44|10
1721526290000|2024-07-21 01:44:50|18048.72|17968.72|18048.62|17968.62|18048.72|17968.72|18048.45|17968.45|7
1721526300000|2024-07-21 01:45:00|18048.61|17968.61|18048.85|17968.85|18049.16|17969.16|18048.56|17968.56|9
1721526310000|2024-07-21 01:45:10|18048.25|17968.25|18042.95|17962.95|18048.25|17968.25|18042.95|17962.95|9
1721526320000|2024-07-21 01:45:20|18041.95|17961.95|18041.44|17961.44|18041.95|17961.95|18041.06|17961.06|10
1721526330000|2024-07-21 01:45:30|18041.52|17961.52|18042.8|17962.8|18042.8|17962.8|18041.47|17961.47|10
1721526340000|2024-07-21 01:45:40|18042.56|17962.56|18040.29|17960.29|18042.74|17962.74|18040.29|17960.29|10
1721526350000|2024-07-21 01:45:50|18039.8|17959.8|18039.27|17959.27|18039.8|17959.8|18039.14|17959.14|10
1721526360000|2024-07-21 01:46:00|18039.19|17959.19|18039.93|17959.93|18039.93|17959.93|18039.19|17959.19|10
1721526370000|2024-07-21 01:46:10|18038.9|17958.9|18038.94|17958.94|18038.95|17958.95|18038.71|17958.71|10
1721526380000|2024-07-21 01:46:20|18038.95|17958.95|18040.04|17960.04|18040.04|17960.04|18038.95|17958.95|7
1721526390000|2024-07-21 01:46:30|18040.02|17960.02|18040.13|17960.13|18040.13|17960.13|18039.34|17959.34|9
1721526400000|2024-07-21 01:46:40|18040.21|17960.21|18039.79|17959.79|18040.21|17960.21|18039.72|17959.72|10
1721526410000|2024-07-21 01:46:50|18039.7|17959.7|18040.43|17960.43|18040.43|17960.43|18039.65|17959.65|10
1721526420000|2024-07-21 01:47:00|18040.58|17960.58|18040.89|17960.89|18040.89|17960.89|18040.3|17960.3|9
1721526430000|2024-07-21 01:47:10|18040.86|17960.86|18043.26|17963.26|18043.26|17963.26|18040.86|17960.86|10
1721526440000|2024-07-21 01:47:20|18043.48|17963.48|18045.05|17965.05|18045.05|17965.05|18043.48|17963.48|10
1721526450000|2024-07-21 01:47:30|18045.13|17965.13|18044.9|17964.9|18045.22|17965.22|18044.9|17964.9|8
1721526460000|2024-07-21 01:47:40|18044.89|17964.89|18045.41|17965.41|18045.41|17965.41|18044.87|17964.87|7
1721526470000|2024-07-21 01:47:50|18045.6|17965.6|18046.32|17966.32|18046.32|17966.32|18045.2|17965.2|10
1721526480000|2024-07-21 01:48:00|18046.35|17966.35|18046.39|17966.39|18046.61|17966.61|18046.3|17966.3|8
1721526490000|2024-07-21 01:48:10|18046.66|17966.66|18046.55|17966.55|18046.73|17966.73|18046.55|17966.55|9
1721526500000|2024-07-21 01:48:20|18046.95|17966.95|18047.89|17967.89|18047.89|17967.89|18046.95|17966.95|10
1721526510000|2024-07-21 01:48:30|18047.9|17967.9|18046.18|17966.18|18047.91|17967.91|18046.01|17966.01|9
1721526520000|2024-07-21 01:48:40|18046.29|17966.29|18047.32|17967.32|18047.32|17967.32|18046.29|17966.29|10
1721526530000|2024-07-21 01:48:50|18047.34|17967.34|18048.91|17968.91|18049|17969|18047.34|17967.34|10
1721526540000|2024-07-21 01:49:00|18048.96|17968.96|18051.55|17971.55|18051.59|17971.59|18048.96|17968.96|10
1721526550000|2024-07-21 01:49:10|18051.74|17971.74|18058.18|17978.18|18058.28|17978.28|18051.74|17971.74|10
1721526560000|2024-07-21 01:49:20|18058.31|17978.31|18058.47|17978.47|18058.58|17978.58|18057.64|17977.64|10
1721526570000|2024-07-21 01:49:30|18059.5|17979.5|18060.2|17980.2|18060.34|17980.34|18059.5|17979.5|9
1721526580000|2024-07-21 01:49:40|18060.19|17980.19|18060.01|17980.01|18060.38|17980.38|18059.98|17979.98|10
1721526590000|2024-07-21 01:49:50|18060.14|17980.14|18058.26|17978.26|18060.14|17980.14|18058.26|17978.26|9
1721526600000|2024-07-21 01:50:00|18057.76|17977.76|18055.12|17975.12|18057.76|17977.76|18055.12|17975.12|10
1721526610000|2024-07-21 01:50:10|18054.75|17974.75|18055.27|17975.27|18055.27|17975.27|18053.77|17973.77|10
1721526620000|2024-07-21 01:50:20|18055.15|17975.15|18055.24|17975.24|18055.3|17975.3|18054.77|17974.77|10
1721526630000|2024-07-21 01:50:30|18055.31|17975.31|18057.35|17977.35|18057.42|17977.42|18055.28|17975.28|10
1721526640000|2024-07-21 01:50:40|18057.42|17977.42|18056.86|17976.86|18057.51|17977.51|18056.86|17976.86|9
1721526650000|2024-07-21 01:50:50|18056.62|17976.62|18055.57|17975.57|18056.62|17976.62|18055.57|17975.57|10
1721526660000|2024-07-21 01:51:00|18055.75|17975.75|18055.34|17975.34|18055.88|17975.88|18055.34|17975.34|10
1721526670000|2024-07-21 01:51:10|18055.29|17975.29|18052.19|17972.19|18055.29|17975.29|18052.19|17972.19|9
1721526680000|2024-07-21 01:51:20|18052.04|17972.04|18049.3|17969.3|18052.04|17972.04|18049.23|17969.23|10
1721526690000|2024-07-21 01:51:30|18049.21|17969.21|18050.48|17970.48|18050.57|17970.57|18049.08|17969.08|10
1721526700000|2024-07-21 01:51:40|18050.05|17970.05|18048.41|17968.41|18050.05|17970.05|18048.41|17968.41|10
1721526710000|2024-07-21 01:51:50|18048.33|17968.33|18048.21|17968.21|18048.64|17968.64|18048.21|17968.21|8
1721526720000|2024-07-21 01:52:00|18048.23|17968.23|18047.89|17967.89|18048.23|17968.23|18047.58|17967.58|10
1721526730000|2024-07-21 01:52:10|18047.83|17967.83|18047.49|17967.49|18047.83|17967.83|18046.99|17966.99|10
1721526740000|2024-07-21 01:52:20|18047.37|17967.37|18046.43|17966.43|18047.45|17967.45|18046.43|17966.43|10
1721526750000|2024-07-21 01:52:30|18046.1|17966.1|18042.98|17962.98|18046.1|17966.1|18042.69|17962.69|10
1721526760000|2024-07-21 01:52:40|18042.95|17962.95|18043.24|17963.24|18043.24|17963.24|18042.79|17962.79|10
1721526770000|2024-07-21 01:52:50|18043.36|17963.36|18042.94|17962.94|18044.45|17964.45|18042.94|17962.94|10
1721526780000|2024-07-21 01:53:00|18042.57|17962.57|18043.36|17963.36|18043.36|17963.36|18042.43|17962.43|10
1721526790000|2024-07-21 01:53:10|18043.32|17963.32|18042.43|17962.43|18043.32|17963.32|18042.43|17962.43|8
1721526800000|2024-07-21 01:53:20|18042.55|17962.55|18042.29|17962.29|18042.55|17962.55|18042.29|17962.29|8
1721526810000|2024-07-21 01:53:30|18042.28|17962.28|18042.18|17962.18|18042.56|17962.56|18042.18|17962.18|9
1721526820000|2024-07-21 01:53:40|18042.43|17962.43|18042.05|17962.05|18043.11|17963.11|18042.05|17962.05|10
1721526830000|2024-07-21 01:53:50|18042.17|17962.17|18042|17962|18042.17|17962.17|18041.92|17961.92|9
1721526840000|2024-07-21 01:54:00|18041.99|17961.99|18042.13|17962.13|18042.28|17962.28|18041.98|17961.98|9
1721526850000|2024-07-21 01:54:10|18042.14|17962.14|18042.16|17962.16|18042.19|17962.19|18041.97|17961.97|10
1721526860000|2024-07-21 01:54:20|18042.13|17962.13|18040.69|17960.69|18042.13|17962.13|18040.69|17960.69|10
1721526870000|2024-07-21 01:54:30|18040.53|17960.53|18040.7|17960.7|18040.73|17960.73|18040.38|17960.38|10
1721526880000|2024-07-21 01:54:40|18040.69|17960.69|18040.29|17960.29|18040.69|17960.69|18040.05|17960.05|10
1721526890000|2024-07-21 01:54:50|18040.36|17960.36|18040.61|17960.61|18040.61|17960.61|18040.11|17960.11|9
1721526900000|2024-07-21 01:55:00|18040.4|17960.4|18040|17960|18040.53|17960.53|18039.77|17959.77|9
1721526910000|2024-07-21 01:55:10|18039.81|17959.81|18038.25|17958.25|18039.81|17959.81|18038.25|17958.25|8
1721526920000|2024-07-21 01:55:20|18037.72|17957.72|18034.98|17954.98|18037.72|17957.72|18034.98|17954.98|10
1721526930000|2024-07-21 01:55:30|18035.03|17955.03|18035.11|17955.11|18035.13|17955.13|18034.76|17954.76|10
1721526940000|2024-07-21 01:55:40|18035.02|17955.02|18033.96|17953.96|18035.02|17955.02|18033.89|17953.89|10
1721526950000|2024-07-21 01:55:50|18034.08|17954.08|18032.04|17952.04|18034.23|17954.23|18032.04|17952.04|10
1721526960000|2024-07-21 01:56:00|18031.99|17951.99|18031.43|17951.43|18031.99|17951.99|18031.31|17951.31|10
1721526970000|2024-07-21 01:56:10|18031.5|17951.5|18030.68|17950.68|18031.55|17951.55|18030.6|17950.6|9
1721526980000|2024-07-21 01:56:20|18030.87|17950.87|18030.15|17950.15|18030.87|17950.87|18030.15|17950.15|10
1721526990000|2024-07-21 01:56:30|18029.85|17949.85|18030.48|17950.48|18030.48|17950.48|18029.8|17949.8|10
1721527000000|2024-07-21 01:56:40|18030.56|17950.56|18030.22|17950.22|18030.72|17950.72|18030.22|17950.22|10
1721527010000|2024-07-21 01:56:50|18030.15|17950.15|18029.83|17949.83|18030.15|17950.15|18029.83|17949.83|10
1721527020000|2024-07-21 01:57:00|18029.89|17949.89|18030.29|17950.29|18030.29|17950.29|18029.89|17949.89|8
1721527030000|2024-07-21 01:57:10|18030.32|17950.32|18029.99|17949.99|18030.32|17950.32|18029.96|17949.96|8
1721527040000|2024-07-21 01:57:20|18029.89|17949.89|18029.36|17949.36|18029.9|17949.9|18029.3|17949.3|9
1721527050000|2024-07-21 01:57:30|18029.28|17949.28|18029.13|17949.13|18029.45|17949.45|18029.13|17949.13|9
1721527060000|2024-07-21 01:57:40|18029.1|17949.1|18029.78|17949.78|18029.78|17949.78|18029.07|17949.07|10
1721527070000|2024-07-21 01:57:50|18030.13|17950.13|18032.75|17952.75|18032.75|17952.75|18030.13|17950.13|10
1721527080000|2024-07-21 01:58:00|18033.09|17953.09|18031.79|17951.79|18033.19|17953.19|18031.79|17951.79|9
1721527090000|2024-07-21 01:58:10|18031.57|17951.57|18030.71|17950.71|18031.57|17951.57|18030.71|17950.71|10
1721527100000|2024-07-21 01:58:20|18030.64|17950.64|18030.06|17950.06|18030.64|17950.64|18030.06|17950.06|10
1721527110000|2024-07-21 01:58:30|18029.9|17949.9|18031.92|17951.92|18031.92|17951.92|18029.9|17949.9|9
1721527120000|2024-07-21 01:58:40|18031.71|17951.71|18032.34|17952.34|18032.34|17952.34|18031.71|17951.71|10
1721527130000|2024-07-21 01:58:50|18032.33|17952.33|18031.89|17951.89|18032.33|17952.33|18031.84|17951.84|10
1721527140000|2024-07-21 01:59:00|18031.8|17951.8|18031.8|17951.8|18031.82|17951.82|18031.52|17951.52|7
1721527150000|2024-07-21 01:59:10|18031.85|17951.85|18031.85|17951.85|18032.17|17952.17|18031.84|17951.84|10
1721527160000|2024-07-21 01:59:20|18031.84|17951.84|18031.21|17951.21|18033.29|17953.29|18031.21|17951.21|9
1721527170000|2024-07-21 01:59:30|18031.05|17951.05|18029.67|17949.67|18031.05|17951.05|18029.67|17949.67|9
1721527180000|2024-07-21 01:59:40|18029.68|17949.68|18028.65|17948.65|18029.68|17949.68|18028.65|17948.65|9
1721527190000|2024-07-21 01:59:50|18028.61|17948.61|18028.86|17948.86|18029.07|17949.07|18028.3|17948.3|9
1721527200000|2024-07-21 02:00:00|18028.85|17948.85|18029.83|17949.83|18029.83|17949.83|18028.8|17948.8|9
1721527210000|2024-07-21 02:00:10|18029.91|17949.91|18029.14|17949.14|18029.98|17949.98|18029.14|17949.14|9
1721527220000|2024-07-21 02:00:20|18028.72|17948.72|18028.17|17948.17|18028.72|17948.72|18028.07|17948.07|9
1721527230000|2024-07-21 02:00:30|18028.13|17948.13|18028.41|17948.41|18028.57|17948.57|18028.13|17948.13|9
1721527240000|2024-07-21 02:00:40|18028.71|17948.71|18028.74|17948.74|18028.77|17948.77|18028.69|17948.69|7
1721527250000|2024-07-21 02:00:50|18028.73|17948.73|18028.46|17948.46|18028.76|17948.76|18028.46|17948.46|5
1721527260000|2024-07-21 02:01:00|18028.51|17948.51|18024.89|17944.89|18028.51|17948.51|18024.88|17944.88|8
1721527270000|2024-07-21 02:01:10|18025.36|17945.36|18025.17|17945.17|18025.36|17945.36|18024.93|17944.93|10
1721527280000|2024-07-21 02:01:20|18025.02|17945.02|18024.53|17944.53|18025.04|17945.04|18024.53|17944.53|9
1721527290000|2024-07-21 02:01:30|18024.47|17944.47|18024.4|17944.4|18024.55|17944.55|18024.31|17944.31|10
1721527300000|2024-07-21 02:01:40|18024.58|17944.58|18024.8|17944.8|18025.1|17945.1|18024.53|17944.53|8
1721527310000|2024-07-21 02:01:50|18025.5|17945.5|18024.72|17944.72|18025.58|17945.58|18024.72|17944.72|10
1721527320000|2024-07-21 02:02:00|18024.7|17944.7|18024.87|17944.87|18024.87|17944.87|18024.62|17944.62|9
1721527330000|2024-07-21 02:02:10|18025.59|17945.59|18026.17|17946.17|18026.17|17946.17|18025.59|17945.59|9
1721527340000|2024-07-21 02:02:20|18026.16|17946.16|18025.72|17945.72|18026.18|17946.18|18025.72|17945.72|10
1721527350000|2024-07-21 02:02:30|18025.7|17945.7|18025.78|17945.78|18025.81|17945.81|18025.7|17945.7|8
1721527360000|2024-07-21 02:02:40|18025.76|17945.76|18025.96|17945.96|18026.04|17946.04|18025.76|17945.76|10
1721527370000|2024-07-21 02:02:50|18025.89|17945.89|18024.17|17944.17|18025.89|17945.89|18023.87|17943.87|10
1721527380000|2024-07-21 02:03:00|18024.04|17944.04|18023.57|17943.57|18024.04|17944.04|18023.55|17943.55|9
1721527390000|2024-07-21 02:03:10|18023.56|17943.56|18025.7|17945.7|18025.7|17945.7|18023.54|17943.54|10
1721527400000|2024-07-21 02:03:20|18025.75|17945.75|18027.56|17947.56|18027.56|17947.56|18025.75|17945.75|10
1721527410000|2024-07-21 02:03:30|18027.64|17947.64|18029.01|17949.01|18029.01|17949.01|18027.64|17947.64|8
1721527420000|2024-07-21 02:03:40|18029.14|17949.14|18032.26|17952.26|18032.26|17952.26|18029.14|17949.14|8
1721527430000|2024-07-21 02:03:50|18032.29|17952.29|18032.69|17952.69|18032.88|17952.88|18032.29|17952.29|9
1721527440000|2024-07-21 02:04:00|18032.82|17952.82|18033.14|17953.14|18033.15|17953.15|18032.43|17952.43|9
1721527450000|2024-07-21 02:04:10|18032.87|17952.87|18032.68|17952.68|18033.2|17953.2|18032.68|17952.68|10
1721527460000|2024-07-21 02:04:20|18032.65|17952.65|18032.94|17952.94|18033.12|17953.12|18032.56|17952.56|8
1721527470000|2024-07-21 02:04:30|18032.93|17952.93|18031.58|17951.58|18033.25|17953.25|18031.58|17951.58|10
1721527480000|2024-07-21 02:04:40|18031.78|17951.78|18031.59|17951.59|18031.78|17951.78|18031.59|17951.59|9
1721527490000|2024-07-21 02:04:50|18031.6|17951.6|18032.59|17952.59|18032.68|17952.68|18031.6|17951.6|10
1721527500000|2024-07-21 02:05:00|18032.14|17952.14|18031.72|17951.72|18032.14|17952.14|18031.34|17951.34|10
1721527510000|2024-07-21 02:05:10|18031.54|17951.54|18030.64|17950.64|18031.54|17951.54|18030.64|17950.64|9
1721527520000|2024-07-21 02:05:20|18030.79|17950.79|18030.59|17950.59|18030.81|17950.81|18030.07|17950.07|10
1721527530000|2024-07-21 02:05:30|18030.62|17950.62|18031.12|17951.12|18031.12|17951.12|18030.51|17950.51|10
1721527540000|2024-07-21 02:05:40|18031.16|17951.16|18030.72|17950.72|18031.19|17951.19|18030.72|17950.72|10
1721527550000|2024-07-21 02:05:50|18030.7|17950.7|18033.19|17953.19|18033.19|17953.19|18030.6|17950.6|10
1721527560000|2024-07-21 02:06:00|18033.17|17953.17|18033.3|17953.3|18033.55|17953.55|18033.13|17953.13|9
1721527570000|2024-07-21 02:06:10|18033.61|17953.61|18033.23|17953.23|18033.7|17953.7|18033.23|17953.23|10
1721527580000|2024-07-21 02:06:20|18033.22|17953.22|18033.41|17953.41|18033.45|17953.45|18033.09|17953.09|10
1721527590000|2024-07-21 02:06:30|18033.67|17953.67|18034.07|17954.07|18034.17|17954.17|18033.53|17953.53|9
1721527600000|2024-07-21 02:06:40|18034.02|17954.02|18035.18|17955.18|18035.18|17955.18|18033.56|17953.56|9
1721527610000|2024-07-21 02:06:50|18035.42|17955.42|18035.44|17955.44|18035.54|17955.54|18035.22|17955.22|10
1721527620000|2024-07-21 02:07:00|18035.63|17955.63|18037.55|17957.55|18037.62|17957.62|18035.39|17955.39|9
1721527630000|2024-07-21 02:07:10|18037.6|17957.6|18037.3|17957.3|18037.6|17957.6|18037.3|17957.3|9
1721527640000|2024-07-21 02:07:20|18037.28|17957.28|18037.63|17957.63|18037.66|17957.66|18037.15|17957.15|10
1721527650000|2024-07-21 02:07:30|18037.8|17957.8|18039.24|17959.24|18039.24|17959.24|18037.8|17957.8|9
1721527660000|2024-07-21 02:07:40|18039.25|17959.25|18040.93|17960.93|18040.93|17960.93|18039.25|17959.25|9
1721527670000|2024-07-21 02:07:50|18041.32|17961.32|18044.14|17964.14|18044.14|17964.14|18041.32|17961.32|10
1721527680000|2024-07-21 02:08:00|18044.15|17964.15|18044.88|17964.88|18044.88|17964.88|18044.15|17964.15|10
1721527690000|2024-07-21 02:08:10|18045.08|17965.08|18045.06|17965.06|18045.15|17965.15|18044.91|17964.91|9
1721527700000|2024-07-21 02:08:20|18044.92|17964.92|18044.84|17964.84|18046.38|17966.38|18044.84|17964.84|10
1721527710000|2024-07-21 02:08:30|18044.9|17964.9|18044.37|17964.37|18045.3|17965.3|18044.37|17964.37|10
1721527720000|2024-07-21 02:08:40|18043.83|17963.83|18044.82|17964.82|18044.82|17964.82|18043.4|17963.4|10
1721527730000|2024-07-21 02:08:50|18044.97|17964.97|18045.25|17965.25|18045.25|17965.25|18044.97|17964.97|10
1721527740000|2024-07-21 02:09:00|18045.24|17965.24|18045.32|17965.32|18045.59|17965.59|18045.24|17965.24|10
1721527750000|2024-07-21 02:09:10|18045.33|17965.33|18042.55|17962.55|18045.35|17965.35|18042.55|17962.55|9
1721527760000|2024-07-21 02:09:20|18042.36|17962.36|18040.67|17960.67|18042.36|17962.36|18040.67|17960.67|10
1721527770000|2024-07-21 02:09:30|18040.68|17960.68|18041.1|17961.1|18041.11|17961.11|18040.59|17960.59|7
1721527780000|2024-07-21 02:09:40|18041.19|17961.19|18041.18|17961.18|18041.34|17961.34|18041.06|17961.06|9
1721527790000|2024-07-21 02:09:50|18041.28|17961.28|18041.56|17961.56|18041.56|17961.56|18041.17|17961.17|9
1721527800000|2024-07-21 02:10:00|18041.6|17961.6|18040.3|17960.3|18041.6|17961.6|18040.04|17960.04|10
1721527810000|2024-07-21 02:10:10|18040.28|17960.28|18039.85|17959.85|18040.35|17960.35|18039.85|17959.85|9
1721527820000|2024-07-21 02:10:20|18039.66|17959.66|18039.75|17959.75|18039.75|17959.75|18039.23|17959.23|9
1721527830000|2024-07-21 02:10:30|18039.76|17959.76|18039.39|17959.39|18039.78|17959.78|18039.39|17959.39|9
1721527840000|2024-07-21 02:10:40|18039.82|17959.82|18041.15|17961.15|18041.15|17961.15|18039.79|17959.79|9
1721527850000|2024-07-21 02:10:50|18041.34|17961.34|18041.76|17961.76|18041.76|17961.76|18041.28|17961.28|8
1721527860000|2024-07-21 02:11:00|18041.79|17961.79|18041.28|17961.28|18041.79|17961.79|18041.21|17961.21|9
1721527870000|2024-07-21 02:11:10|18041.24|17961.24|18040.31|17960.31|18041.27|17961.27|18040.31|17960.31|10
1721527880000|2024-07-21 02:11:20|18039.41|17959.41|18038.96|17958.96|18039.41|17959.41|18038.26|17958.26|10
1721527890000|2024-07-21 02:11:30|18038.94|17958.94|18038.5|17958.5|18038.94|17958.94|18038.5|17958.5|7
1721527900000|2024-07-21 02:11:40|18038.88|17958.88|18039.71|17959.71|18039.73|17959.73|18038.88|17958.88|8
1721527910000|2024-07-21 02:11:50|18039.68|17959.68|18039.43|17959.43|18039.68|17959.68|18039.28|17959.28|9
1721527920000|2024-07-21 02:12:00|18039.66|17959.66|18039.77|17959.77|18040.46|17960.46|18039.66|17959.66|10
1721527930000|2024-07-21 02:12:10|18039.8|17959.8|18040.97|17960.97|18040.97|17960.97|18039.77|17959.77|10
1721527940000|2024-07-21 02:12:20|18040.86|17960.86|18039.89|17959.89|18040.86|17960.86|18039.67|17959.67|10
1721527950000|2024-07-21 02:12:30|18039.86|17959.86|18040.6|17960.6|18040.6|17960.6|18039.7|17959.7|10
1721527960000|2024-07-21 02:12:40|18040.49|17960.49|18038.91|17958.91|18040.49|17960.49|18038.8|17958.8|10
1721527970000|2024-07-21 02:12:50|18039.35|17959.35|18038.75|17958.75|18039.64|17959.64|18038.75|17958.75|8
1721527980000|2024-07-21 02:13:00|18038.76|17958.76|18038.43|17958.43|18038.76|17958.76|18038.43|17958.43|6
1721527990000|2024-07-21 02:13:10|18038.35|17958.35|18038.25|17958.25|18038.58|17958.58|18038.25|17958.25|10
1721528000000|2024-07-21 02:13:20|18038.3|17958.3|18034.64|17954.64|18038.34|17958.34|18034.64|17954.64|10
1721528010000|2024-07-21 02:13:30|18034.32|17954.32|18033.91|17953.91|18034.32|17954.32|18033.66|17953.66|10
1721528020000|2024-07-21 02:13:40|18033.93|17953.93|18033.8|17953.8|18034.13|17954.13|18033.8|17953.8|10
1721528030000|2024-07-21 02:13:50|18033.69|17953.69|18033.93|17953.93|18034|17954|18033.56|17953.56|9
1721528040000|2024-07-21 02:14:00|18033.92|17953.92|18032.74|17952.74|18033.92|17953.92|18032.74|17952.74|10
1721528050000|2024-07-21 02:14:10|18032.49|17952.49|18031.84|17951.84|18032.49|17952.49|18031.41|17951.41|9
1721528060000|2024-07-21 02:14:20|18032.09|17952.09|18031.88|17951.88|18032.24|17952.24|18031.79|17951.79|10
1721528070000|2024-07-21 02:14:30|18031.79|17951.79|18031.89|17951.89|18031.89|17951.89|18031.3|17951.3|9
1721528080000|2024-07-21 02:14:40|18032.1|17952.1|18033.03|17953.03|18033.14|17953.14|18032.1|17952.1|10
1721528090000|2024-07-21 02:14:50|18033.05|17953.05|18032.95|17952.95|18033.06|17953.06|18032.94|17952.94|6
1721528100000|2024-07-21 02:15:00|18033|17953|18034.18|17954.18|18034.41|17954.41|18032.84|17952.84|10
1721528110000|2024-07-21 02:15:10|18034.2|17954.2|18034.23|17954.23|18034.28|17954.28|18034.11|17954.11|10
1721528120000|2024-07-21 02:15:20|18034.18|17954.18|18034.3|17954.3|18034.33|17954.33|18034.05|17954.05|9
1721528130000|2024-07-21 02:15:30|18034.54|17954.54|18033.5|17953.5|18034.91|17954.91|18033.5|17953.5|10
1721528140000|2024-07-21 02:15:40|18033.12|17953.12|18032.95|17952.95|18033.12|17953.12|18032.88|17952.88|10
1721528150000|2024-07-21 02:15:50|18032.91|17952.91|18033.05|17953.05|18033.07|17953.07|18032.91|17952.91|6
1721528160000|2024-07-21 02:16:00|18034.65|17954.65|18037.8|17957.8|18037.8|17957.8|18034.65|17954.65|10
1721528170000|2024-07-21 02:16:10|18038.01|17958.01|18039.08|17959.08|18039.19|17959.19|18038.01|17958.01|10
1721528180000|2024-07-21 02:16:20|18038.98|17958.98|18041.42|17961.42|18041.42|17961.42|18038.98|17958.98|9
1721528190000|2024-07-21 02:16:30|18041.61|17961.61|18040.15|17960.15|18041.61|17961.61|18040.15|17960.15|9
1721528200000|2024-07-21 02:16:40|18040.16|17960.16|18040.4|17960.4|18040.61|17960.61|18040.16|17960.16|9
1721528210000|2024-07-21 02:16:50|18040.37|17960.37|18039.81|17959.81|18040.59|17960.59|18039.69|17959.69|8
1721528220000|2024-07-21 02:17:00|18039.59|17959.59|18039.99|17959.99|18039.99|17959.99|18039.54|17959.54|9
1721528230000|2024-07-21 02:17:10|18039.96|17959.96|18040.85|17960.85|18040.85|17960.85|18039.96|17959.96|10
1721528240000|2024-07-21 02:17:20|18040.64|17960.64|18041.03|17961.03|18041.15|17961.15|18040.42|17960.42|9
1721528250000|2024-07-21 02:17:30|18040.99|17960.99|18041.6|17961.6|18041.6|17961.6|18040.99|17960.99|10
1721528260000|2024-07-21 02:17:40|18041.61|17961.61|18042.99|17962.99|18042.99|17962.99|18041.04|17961.04|9
1721528270000|2024-07-21 02:17:50|18043.26|17963.26|18043.03|17963.03|18043.65|17963.65|18043.03|17963.03|9
1721528280000|2024-07-21 02:18:00|18042.1|17962.1|18041.23|17961.23|18042.1|17962.1|18041.23|17961.23|9
1721528290000|2024-07-21 02:18:10|18041.03|17961.03|18039.29|17959.29|18041.03|17961.03|18039.26|17959.26|10
1721528300000|2024-07-21 02:18:20|18039.27|17959.27|18038.96|17958.96|18039.27|17959.27|18038.59|17958.59|10
1721528310000|2024-07-21 02:18:30|18038.95|17958.95|18039.4|17959.4|18039.4|17959.4|18038.77|17958.77|10
1721528320000|2024-07-21 02:18:40|18039.43|17959.43|18040.51|17960.51|18040.51|17960.51|18039.43|17959.43|9
1721528330000|2024-07-21 02:18:50|18040.45|17960.45|18040.76|17960.76|18040.94|17960.94|18040.45|17960.45|9
1721528340000|2024-07-21 02:19:00|18040.74|17960.74|18041.63|17961.63|18041.63|17961.63|18040.74|17960.74|10
1721528350000|2024-07-21 02:19:10|18040.65|17960.65|18040.5|17960.5|18040.65|17960.65|18039.75|17959.75|10
1721528360000|2024-07-21 02:19:20|18040.76|17960.76|18042.14|17962.14|18042.14|17962.14|18040.66|17960.66|10
1721528370000|2024-07-21 02:19:30|18042.12|17962.12|18044.32|17964.32|18044.32|17964.32|18042.11|17962.11|10
1721528380000|2024-07-21 02:19:40|18044.48|17964.48|18045.63|17965.63|18045.63|17965.63|18044.33|17964.33|10
1721528390000|2024-07-21 02:19:50|18046|17966|18045.27|17965.27|18046|17966|18045.27|17965.27|10
1721528400000|2024-07-21 02:20:00|18045.7|17965.7|18046.08|17966.08|18046.08|17966.08|18045.69|17965.69|9
1721528410000|2024-07-21 02:20:10|18046.04|17966.04|18045.77|17965.77|18046.05|17966.05|18045.73|17965.73|9
1721528420000|2024-07-21 02:20:20|18045.75|17965.75|18043.6|17963.6|18045.75|17965.75|18043.6|17963.6|9
1721528430000|2024-07-21 02:20:30|18043.59|17963.59|18043.6|17963.6|18043.76|17963.76|18043.54|17963.54|8
1721528440000|2024-07-21 02:20:40|18043.51|17963.51|18043.53|17963.53|18043.6|17963.6|18043.48|17963.48|7
1721528450000|2024-07-21 02:20:50|18043.41|17963.41|18046.04|17966.04|18046.04|17966.04|18043.41|17963.41|10
1721528460000|2024-07-21 02:21:00|18046.08|17966.08|18047.09|17967.09|18047.09|17967.09|18046.08|17966.08|9
1721528470000|2024-07-21 02:21:10|18047.05|17967.05|18047.71|17967.71|18047.71|17967.71|18046.97|17966.97|10
1721528480000|2024-07-21 02:21:20|18048.21|17968.21|18048.57|17968.57|18048.58|17968.58|18048.21|17968.21|8
1721528490000|2024-07-21 02:21:30|18048.94|17968.94|18049.9|17969.9|18049.92|17969.92|18048.94|17968.94|10
1721528500000|2024-07-21 02:21:40|18049.95|17969.95|18050.65|17970.65|18050.69|17970.69|18049.75|17969.75|10
1721528510000|2024-07-21 02:21:50|18050.59|17970.59|18050.82|17970.82|18051.01|17971.01|18050.56|17970.56|9
1721528520000|2024-07-21 02:22:00|18050.87|17970.87|18051.16|17971.16|18051.16|17971.16|18050.76|17970.76|9
1721528530000|2024-07-21 02:22:10|18051.13|17971.13|18051.55|17971.55|18051.55|17971.55|18051.01|17971.01|9
1721528540000|2024-07-21 02:22:20|18051.54|17971.54|18051.88|17971.88|18051.88|17971.88|18051.46|17971.46|9
1721528550000|2024-07-21 02:22:30|18052.16|17972.16|18051.4|17971.4|18052.19|17972.19|18051.4|17971.4|10
1721528560000|2024-07-21 02:22:40|18051.42|17971.42|18051.08|17971.08|18051.42|17971.42|18050.9|17970.9|9
1721528570000|2024-07-21 02:22:50|18051.11|17971.11|18050.56|17970.56|18051.11|17971.11|18050.49|17970.49|8
1721528580000|2024-07-21 02:23:00|18050.8|17970.8|18051.34|17971.34|18051.42|17971.42|18050.75|17970.75|8
1721528590000|2024-07-21 02:23:10|18050.24|17970.24|18048.17|17968.17|18050.24|17970.24|18048.17|17968.17|10
1721528600000|2024-07-21 02:23:20|18047.93|17967.93|18047.39|17967.39|18047.93|17967.93|18047.39|17967.39|9
1721528610000|2024-07-21 02:23:30|18047.41|17967.41|18047.75|17967.75|18047.8|17967.8|18047.29|17967.29|8
1721528620000|2024-07-21 02:23:40|18047.87|17967.87|18048.07|17968.07|18048.12|17968.12|18047.71|17967.71|10
1721528630000|2024-07-21 02:23:50|18048.06|17968.06|18051.06|17971.06|18051.06|17971.06|18048.06|17968.06|10
1721528640000|2024-07-21 02:24:00|18051.13|17971.13|18051.44|17971.44|18051.44|17971.44|18051.03|17971.03|10
1721528650000|2024-07-21 02:24:10|18051.39|17971.39|18051.15|17971.15|18051.48|17971.48|18050.92|17970.92|9
1721528660000|2024-07-21 02:24:20|18051.45|17971.45|18052.77|17972.77|18052.83|17972.83|18051.45|17971.45|8
1721528670000|2024-07-21 02:24:30|18052.81|17972.81|18053.29|17973.29|18053.32|17973.32|18052.6|17972.6|8
1721528680000|2024-07-21 02:24:40|18053.28|17973.28|18053.41|17973.41|18053.48|17973.48|18053.23|17973.23|7
1721528690000|2024-07-21 02:24:50|18053.47|17973.47|18053.27|17973.27|18053.49|17973.49|18053.19|17973.19|7
1721528700000|2024-07-21 02:25:00|18053.28|17973.28|18052.89|17972.89|18053.29|17973.29|18052.89|17972.89|10
1721528710000|2024-07-21 02:25:10|18052.36|17972.36|18054.06|17974.06|18054.06|17974.06|18051.4|17971.4|9
1721528720000|2024-07-21 02:25:20|18053.81|17973.81|18052.97|17972.97|18053.92|17973.92|18052.96|17972.96|10
1721528730000|2024-07-21 02:25:30|18052.81|17972.81|18052.64|17972.64|18052.84|17972.84|18052.64|17972.64|7
1721528740000|2024-07-21 02:25:40|18052.44|17972.44|18052.65|17972.65|18052.65|17972.65|18052.1|17972.1|9
1721528750000|2024-07-21 02:25:50|18052.62|17972.62|18054.39|17974.39|18054.39|17974.39|18052.62|17972.62|9
1721528760000|2024-07-21 02:26:00|18054.43|17974.43|18054.39|17974.39|18054.72|17974.72|18054.36|17974.36|10
1721528770000|2024-07-21 02:26:10|18054.44|17974.44|18055.38|17975.38|18055.38|17975.38|18054.44|17974.44|9
1721528780000|2024-07-21 02:26:20|18050.59|17970.59|18050.09|17970.09|18050.59|17970.59|18050.09|17970.09|10
1721528790000|2024-07-21 02:26:30|18050.49|17970.49|18050.26|17970.26|18050.51|17970.51|18050.26|17970.26|8
1721528800000|2024-07-21 02:26:40|18050.25|17970.25|18050.64|17970.64|18050.64|17970.64|18050.25|17970.25|9
1721528810000|2024-07-21 02:26:50|18050.45|17970.45|18049.9|17969.9|18050.45|17970.45|18049.89|17969.89|6
1721528820000|2024-07-21 02:27:00|18049.99|17969.99|18048.65|17968.65|18050|17970|18048.65|17968.65|8
1721528830000|2024-07-21 02:27:10|18048.57|17968.57|18047.43|17967.43|18048.58|17968.58|18047.28|17967.28|9
1721528840000|2024-07-21 02:27:20|18047.29|17967.29|18045.93|17965.93|18047.29|17967.29|18045.8|17965.8|9
1721528850000|2024-07-21 02:27:30|18046.06|17966.06|18045.17|17965.17|18046.31|17966.31|18045.1|17965.1|10
1721528860000|2024-07-21 02:27:40|18045.21|17965.21|18043.14|17963.14|18045.21|17965.21|18043.14|17963.14|10
1721528870000|2024-07-21 02:27:50|18042.97|17962.97|18043.43|17963.43|18043.47|17963.47|18042.97|17962.97|9
1721528880000|2024-07-21 02:28:00|18043.26|17963.26|18042.76|17962.76|18043.38|17963.38|18042.76|17962.76|10
1721528890000|2024-07-21 02:28:10|18042.72|17962.72|18041.82|17961.82|18042.72|17962.72|18041.81|17961.81|9
1721528900000|2024-07-21 02:28:20|18041.76|17961.76|18041.99|17961.99|18041.99|17961.99|18041.61|17961.61|10
1721528910000|2024-07-21 02:28:30|18041.97|17961.97|18042.38|17962.38|18042.41|17962.41|18041.97|17961.97|9
1721528920000|2024-07-21 02:28:40|18042.39|17962.39|18042.04|17962.04|18042.43|17962.43|18041.98|17961.98|8
1721528930000|2024-07-21 02:28:50|18042.09|17962.09|18043.01|17963.01|18043.01|17963.01|18042.09|17962.09|10
1721528940000|2024-07-21 02:29:00|18043.05|17963.05|18043.56|17963.56|18043.65|17963.65|18043.05|17963.05|8
1721528950000|2024-07-21 02:29:10|18044.08|17964.08|18044.34|17964.34|18044.58|17964.58|18044|17964|10
1721528960000|2024-07-21 02:29:20|18044.32|17964.32|18045.31|17965.31|18045.38|17965.38|18044.26|17964.26|8
1721528970000|2024-07-21 02:29:30|18045.43|17965.43|18045.95|17965.95|18046.06|17966.06|18045.43|17965.43|10
1721528980000|2024-07-21 02:29:40|18045.52|17965.52|18045.38|17965.38|18045.76|17965.76|18045.38|17965.38|9
1721528990000|2024-07-21 02:29:50|18045.4|17965.4|18045.37|17965.37|18045.42|17965.42|18045.33|17965.33|7
1721529000000|2024-07-21 02:30:00|18045.35|17965.35|18046.92|17966.92|18046.92|17966.92|18044.99|17964.99|10
1721529010000|2024-07-21 02:30:10|18047.03|17967.03|18047.41|17967.41|18047.48|17967.48|18047.03|17967.03|10
1721529020000|2024-07-21 02:30:20|18047.47|17967.47|18046.12|17966.12|18047.47|17967.47|18045.68|17965.68|9
1721529030000|2024-07-21 02:30:30|18045.7|17965.7|18044.77|17964.77|18045.7|17965.7|18044.77|17964.77|10
1721529040000|2024-07-21 02:30:40|18044.88|17964.88|18044.43|17964.43|18044.88|17964.88|18044.43|17964.43|8
1721529050000|2024-07-21 02:30:50|18044.06|17964.06|18043.63|17963.63|18044.06|17964.06|18043.35|17963.35|8
1721529060000|2024-07-21 02:31:00|18043.59|17963.59|18043.67|17963.67|18043.92|17963.92|18043.59|17963.59|10
1721529070000|2024-07-21 02:31:10|18043.66|17963.66|18043.64|17963.64|18043.67|17963.67|18043.44|17963.44|10
1721529080000|2024-07-21 02:31:20|18043.62|17963.62|18042.57|17962.57|18043.62|17963.62|18041.93|17961.93|10
1721529090000|2024-07-21 02:31:30|18041.46|17961.46|18040.03|17960.03|18041.46|17961.46|18040.03|17960.03|10
1721529100000|2024-07-21 02:31:40|18039.94|17959.94|18042.32|17962.32|18042.41|17962.41|18039.94|17959.94|10
1721529110000|2024-07-21 02:31:50|18042.29|17962.29|18042.7|17962.7|18042.7|17962.7|18042.22|17962.22|10
1721529120000|2024-07-21 02:32:00|18042.83|17962.83|18042.87|17962.87|18042.94|17962.94|18042.83|17962.83|9
1721529130000|2024-07-21 02:32:10|18041.69|17961.69|18041.59|17961.59|18041.7|17961.7|18041.57|17961.57|9
1721529140000|2024-07-21 02:32:20|18041.89|17961.89|18042.6|17962.6|18042.6|17962.6|18041.89|17961.89|9
1721529150000|2024-07-21 02:32:30|18043.19|17963.19|18043.25|17963.25|18043.25|17963.25|18042.95|17962.95|9
1721529160000|2024-07-21 02:32:40|18043.2|17963.2|18045.88|17965.88|18045.88|17965.88|18043.13|17963.13|10
1721529170000|2024-07-21 02:32:50|18045.89|17965.89|18046.53|17966.53|18046.77|17966.77|18045.84|17965.84|9
1721529180000|2024-07-21 02:33:00|18046.38|17966.38|18045.51|17965.51|18046.38|17966.38|18045.51|17965.51|10
1721529190000|2024-07-21 02:33:10|18045.48|17965.48|18046.27|17966.27|18046.27|17966.27|18045.48|17965.48|8
1721529200000|2024-07-21 02:33:20|18046.62|17966.62|18046.92|17966.92|18046.96|17966.96|18046.62|17966.62|9
1721529210000|2024-07-21 02:33:30|18047|17967|18047.13|17967.13|18047.14|17967.14|18046.96|17966.96|4
1721529220000|2024-07-21 02:33:40|18046.69|17966.69|18047.6|17967.6|18047.6|17967.6|18046.54|17966.54|10
1721529230000|2024-07-21 02:33:50|18047.48|17967.48|18046.26|17966.26|18047.66|17967.66|18046.2|17966.2|7
1721529240000|2024-07-21 02:34:00|18046.19|17966.19|18048.2|17968.2|18048.2|17968.2|18046.19|17966.19|10
1721529250000|2024-07-21 02:34:10|18048.22|17968.22|18047.61|17967.61|18048.74|17968.74|18047.61|17967.61|9
1721529260000|2024-07-21 02:34:20|18047.53|17967.53|18048.02|17968.02|18048.02|17968.02|18047.44|17967.44|8
1721529270000|2024-07-21 02:34:30|18048.04|17968.04|18047.4|17967.4|18048.04|17968.04|18047.36|17967.36|9
1721529280000|2024-07-21 02:34:40|18047.02|17967.02|18047.74|17967.74|18047.74|17967.74|18047.02|17967.02|9
1721529290000|2024-07-21 02:34:50|18047.72|17967.72|18047.49|17967.49|18047.72|17967.72|18047.49|17967.49|9
1721529300000|2024-07-21 02:35:00|18047.4|17967.4|18047.34|17967.34|18047.44|17967.44|18047.04|17967.04|8
1721529310000|2024-07-21 02:35:10|18047.32|17967.32|18046.3|17966.3|18047.32|17967.32|18046.3|17966.3|7
1721529320000|2024-07-21 02:35:20|18046.24|17966.24|18046.15|17966.15|18046.56|17966.56|18046.15|17966.15|8
1721529330000|2024-07-21 02:35:30|18046.19|17966.19|18047.01|17967.01|18047.01|17967.01|18046.18|17966.18|9
1721529340000|2024-07-21 02:35:40|18047.06|17967.06|18047.49|17967.49|18047.76|17967.76|18047.06|17967.06|8
1721529350000|2024-07-21 02:35:50|18047.5|17967.5|18047.3|17967.3|18047.55|17967.55|18047.3|17967.3|8
1721529360000|2024-07-21 02:36:00|18047.45|17967.45|18047.67|17967.67|18047.67|17967.67|18047.22|17967.22|10
1721529370000|2024-07-21 02:36:10|18048.78|17968.78|18051.91|17971.91|18052.09|17972.09|18048.78|17968.78|9
1721529380000|2024-07-21 02:36:20|18052.07|17972.07|18052.6|17972.6|18052.6|17972.6|18052.07|17972.07|9
1721529390000|2024-07-21 02:36:30|18052.59|17972.59|18055.26|17975.26|18055.26|17975.26|18052.59|17972.59|10
1721529400000|2024-07-21 02:36:40|18054.92|17974.92|18055.25|17975.25|18055.25|17975.25|18054.83|17974.83|8
1721529410000|2024-07-21 02:36:50|18055.39|17975.39|18054.94|17974.94|18055.39|17975.39|18054.84|17974.84|9
1721529420000|2024-07-21 02:37:00|18054.89|17974.89|18054.66|17974.66|18055.16|17975.16|18054.66|17974.66|9
1721529430000|2024-07-21 02:37:10|18054.63|17974.63|18054.88|17974.88|18055.09|17975.09|18054.63|17974.63|8
1721529440000|2024-07-21 02:37:20|18054.46|17974.46|18055.24|17975.24|18055.24|17975.24|18054.12|17974.12|10
1721529450000|2024-07-21 02:37:30|18055.16|17975.16|18055.94|17975.94|18055.95|17975.95|18054.74|17974.74|10
1721529460000|2024-07-21 02:37:40|18056.16|17976.16|18056.87|17976.87|18056.87|17976.87|18056.16|17976.16|7
1721529470000|2024-07-21 02:37:50|18056.97|17976.97|18057.53|17977.53|18057.55|17977.55|18056.97|17976.97|8
1721529480000|2024-07-21 02:38:00|18057.52|17977.52|18057.5|17977.5|18057.52|17977.52|18057.2|17977.2|9
1721529490000|2024-07-21 02:38:10|18058.53|17978.53|18057.99|17977.99|18058.53|17978.53|18057.99|17977.99|8
1721529500000|2024-07-21 02:38:20|18057.81|17977.81|18056.18|17976.18|18057.81|17977.81|18056.11|17976.11|9
1721529510000|2024-07-21 02:38:30|18056.21|17976.21|18056|17976|18056.46|17976.46|18056|17976|9
1721529520000|2024-07-21 02:38:40|18055.94|17975.94|18056.62|17976.62|18056.79|17976.79|18055.94|17975.94|10
1721529530000|2024-07-21 02:38:50|18056.49|17976.49|18056.41|17976.41|18056.93|17976.93|18056.41|17976.41|10
1721529540000|2024-07-21 02:39:00|18056.98|17976.98|18059.04|17979.04|18059.04|17979.04|18056.98|17976.98|10
1721529550000|2024-07-21 02:39:10|18059.71|17979.71|18057.8|17977.8|18060.55|17980.55|18057.8|17977.8|10
1721529560000|2024-07-21 02:39:20|18057.77|17977.77|18057.92|17977.92|18058.17|17978.17|18057.77|17977.77|10
1721529570000|2024-07-21 02:39:30|18058.12|17978.12|18055.43|17975.43|18058.12|17978.12|18055.43|17975.43|10
1721529580000|2024-07-21 02:39:40|18055.42|17975.42|18053.81|17973.81|18055.53|17975.53|18053.81|17973.81|10
1721529590000|2024-07-21 02:39:50|18053.7|17973.7|18053.38|17973.38|18053.7|17973.7|18053.3|17973.3|10
1721529600000|2024-07-21 02:40:00|18053.37|17973.37|18052.9|17972.9|18053.78|17973.78|18052.9|17972.9|10
1721529610000|2024-07-21 02:40:10|18053.21|17973.21|18053.23|17973.23|18053.23|17973.23|18053.03|17973.03|7
1721529620000|2024-07-21 02:40:20|18053.26|17973.26|18053.25|17973.25|18053.8|17973.8|18053.25|17973.25|9
1721529630000|2024-07-21 02:40:30|18053.38|17973.38|18055.7|17975.7|18055.7|17975.7|18053.38|17973.38|10
1721529640000|2024-07-21 02:40:40|18055.95|17975.95|18057.05|17977.05|18057.05|17977.05|18055.95|17975.95|9
1721529650000|2024-07-21 02:40:50|18057.5|17977.5|18057.9|17977.9|18058.25|17978.25|18057.5|17977.5|10
1721529660000|2024-07-21 02:41:00|18057.93|17977.93|18057.91|17977.91|18058.16|17978.16|18057.84|17977.84|10
1721529670000|2024-07-21 02:41:10|18057.97|17977.97|18056.14|17976.14|18057.97|17977.97|18056.14|17976.14|10
1721529680000|2024-07-21 02:41:20|18056.18|17976.18|18060.2|17980.2|18060.31|17980.31|18056.18|17976.18|10
1721529690000|2024-07-21 02:41:30|18060.12|17980.12|18058.59|17978.59|18060.12|17980.12|18058.59|17978.59|10
1721529700000|2024-07-21 02:41:40|18058.67|17978.67|18059.25|17979.25|18059.25|17979.25|18058.45|17978.45|10
1721529710000|2024-07-21 02:41:50|18059.59|17979.59|18059.8|17979.8|18059.81|17979.81|18059.59|17979.59|10
1721529720000|2024-07-21 02:42:00|18059.7|17979.7|18059.97|17979.97|18060|17980|18059.68|17979.68|9
1721529730000|2024-07-21 02:42:10|18059.96|17979.96|18059.53|17979.53|18059.96|17979.96|18059.47|17979.47|10
1721529740000|2024-07-21 02:42:20|18059.52|17979.52|18061.79|17981.79|18061.95|17981.95|18059.52|17979.52|9
1721529750000|2024-07-21 02:42:30|18061.8|17981.8|18062.31|17982.31|18062.44|17982.44|18061.78|17981.78|10
1721529760000|2024-07-21 02:42:40|18062.06|17982.06|18062.39|17982.39|18062.39|17982.39|18061.96|17981.96|10
1721529770000|2024-07-21 02:42:50|18063.17|17983.17|18063.79|17983.79|18063.79|17983.79|18063.17|17983.17|8
1721529780000|2024-07-21 02:43:00|18063.75|17983.75|18066.05|17986.05|18066.55|17986.55|18063.66|17983.66|10
1721529790000|2024-07-21 02:43:10|18065.44|17985.44|18064.91|17984.91|18065.44|17985.44|18064.43|17984.43|10
1721529800000|2024-07-21 02:43:20|18064.94|17984.94|18063.84|17983.84|18065.18|17985.18|18063.84|17983.84|9
1721529810000|2024-07-21 02:43:30|18063.77|17983.77|18064.66|17984.66|18064.66|17984.66|18063.2|17983.2|10
1721529820000|2024-07-21 02:43:40|18064.67|17984.67|18064.38|17984.38|18064.67|17984.67|18064.38|17984.38|10
1721529830000|2024-07-21 02:43:50|18064.46|17984.46|18066.08|17986.08|18066.08|17986.08|18064.46|17984.46|8
1721529840000|2024-07-21 02:44:00|18066.1|17986.1|18067.93|17987.93|18067.93|17987.93|18066.1|17986.1|10
1721529850000|2024-07-21 02:44:10|18067.98|17987.98|18068.5|17988.5|18068.55|17988.55|18067.98|17987.98|8
1721529860000|2024-07-21 02:44:20|18068.78|17988.78|18066.93|17986.93|18068.78|17988.78|18066.92|17986.92|10
1721529870000|2024-07-21 02:44:30|18066.94|17986.94|18067.16|17987.16|18067.32|17987.32|18066.94|17986.94|9
1721529880000|2024-07-21 02:44:40|18067.17|17987.17|18070.93|17990.93|18070.93|17990.93|18067.17|17987.17|10
1721529890000|2024-07-21 02:44:50|18070.77|17990.77|18070.4|17990.4|18070.86|17990.86|18070.19|17990.19|9
1721529900000|2024-07-21 02:45:00|18070.8|17990.8|18072.1|17992.1|18073.6|17993.6|18070.76|17990.76|10
1721529910000|2024-07-21 02:45:10|18071.74|17991.74|18070.12|17990.12|18071.74|17991.74|18070.12|17990.12|10
1721529920000|2024-07-21 02:45:20|18070.08|17990.08|18068.21|17988.21|18070.08|17990.08|18068.16|17988.16|9
1721529930000|2024-07-21 02:45:30|18068.22|17988.22|18068.21|17988.21|18068.3|17988.3|18067.9|17987.9|10
1721529940000|2024-07-21 02:45:40|18068.24|17988.24|18068.1|17988.1|18068.27|17988.27|18067.86|17987.86|8
1721529950000|2024-07-21 02:45:50|18067.85|17987.85|18067.66|17987.66|18067.85|17987.85|18067.39|17987.39|9
1721529960000|2024-07-21 02:46:00|18067.71|17987.71|18067.72|17987.72|18068.09|17988.09|18067.71|17987.71|10
1721529970000|2024-07-21 02:46:10|18067.63|17987.63|18067.06|17987.06|18067.63|17987.63|18067.06|17987.06|7
1721529980000|2024-07-21 02:46:20|18067.04|17987.04|18065.37|17985.37|18067.11|17987.11|18065.37|17985.37|7
1721529990000|2024-07-21 02:46:30|18065.71|17985.71|18064.44|17984.44|18065.71|17985.71|18064.44|17984.44|9
1721530000000|2024-07-21 02:46:40|18064.32|17984.32|18064.2|17984.2|18064.52|17984.52|18064.2|17984.2|7
1721530010000|2024-07-21 02:46:50|18064.25|17984.25|18064|17984|18064.25|17984.25|18064|17984|5
1721530020000|2024-07-21 02:47:00|18064.04|17984.04|18062.75|17982.75|18064.04|17984.04|18062.53|17982.53|10
1721530030000|2024-07-21 02:47:10|18062.72|17982.72|18063.98|17983.98|18064.09|17984.09|18062.43|17982.43|9
1721530040000|2024-07-21 02:47:20|18063.77|17983.77|18060.59|17980.59|18063.77|17983.77|18060.59|17980.59|10
1721530050000|2024-07-21 02:47:30|18059.96|17979.96|18058.89|17978.89|18059.96|17979.96|18058.77|17978.77|6
1721530060000|2024-07-21 02:47:40|18057.46|17977.46|18052.86|17972.86|18057.46|17977.46|18052.86|17972.86|10
1721530070000|2024-07-21 02:47:50|18052.72|17972.72|18051.1|17971.1|18052.76|17972.76|18051.1|17971.1|10
1721530080000|2024-07-21 02:48:00|18050.03|17970.03|18050.2|17970.2|18050.26|17970.26|18049.45|17969.45|10
1721530090000|2024-07-21 02:48:10|18050.22|17970.22|18051.47|17971.47|18051.47|17971.47|18050.22|17970.22|10
1721530100000|2024-07-21 02:48:20|18051.48|17971.48|18050.67|17970.67|18051.48|17971.48|18050.4|17970.4|9
1721530110000|2024-07-21 02:48:30|18050.29|17970.29|18049.41|17969.41|18050.47|17970.47|18048.74|17968.74|10
1721530120000|2024-07-21 02:48:40|18049.59|17969.59|18048.21|17968.21|18049.78|17969.78|18048.21|17968.21|10
1721530130000|2024-07-21 02:48:50|18048.14|17968.14|18047.41|17967.41|18048.21|17968.21|18047.11|17967.11|10
1721530140000|2024-07-21 02:49:00|18047.36|17967.36|18049.15|17969.15|18049.19|17969.19|18047.36|17967.36|10
1721530150000|2024-07-21 02:49:10|18048.5|17968.5|18049.97|17969.97|18050.07|17970.07|18048.5|17968.5|9
1721530160000|2024-07-21 02:49:20|18050.21|17970.21|18046.45|17966.45|18051.22|17971.22|18045.92|17965.92|10
1721530170000|2024-07-21 02:49:30|18046.28|17966.28|18046.1|17966.1|18046.81|17966.81|18046.1|17966.1|8
1721530180000|2024-07-21 02:49:40|18046.15|17966.15|18046.46|17966.46|18046.46|17966.46|18045.82|17965.82|9
1721530190000|2024-07-21 02:49:50|18046.44|17966.44|18045.95|17965.95|18046.44|17966.44|18045.95|17965.95|9
1721530200000|2024-07-21 02:50:00|18046.06|17966.06|18045.64|17965.64|18046.06|17966.06|18045.36|17965.36|9
1721530210000|2024-07-21 02:50:10|18045.63|17965.63|18045.37|17965.37|18046.38|17966.38|18045.16|17965.16|9
1721530220000|2024-07-21 02:50:20|18045.38|17965.38|18044.48|17964.48|18045.38|17965.38|18044.48|17964.48|8
1721530230000|2024-07-21 02:50:30|18044.36|17964.36|18043.93|17963.93|18044.36|17964.36|18043.93|17963.93|9
1721530240000|2024-07-21 02:50:40|18043.88|17963.88|18044.78|17964.78|18044.78|17964.78|18043.88|17963.88|9
1721530250000|2024-07-21 02:50:50|18044.79|17964.79|18045.01|17965.01|18045.03|17965.03|18044.79|17964.79|9
1721530260000|2024-07-21 02:51:00|18045.02|17965.02|18044.68|17964.68|18045.03|17965.03|18044.66|17964.66|10
1721530270000|2024-07-21 02:51:10|18044.49|17964.49|18042.52|17962.52|18044.49|17964.49|18042.52|17962.52|10
1721530280000|2024-07-21 02:51:20|18041.74|17961.74|18039.79|17959.79|18041.74|17961.74|18039.79|17959.79|10
1721530290000|2024-07-21 02:51:30|18039.75|17959.75|18039.22|17959.22|18039.75|17959.75|18038.93|17958.93|10
1721530300000|2024-07-21 02:51:40|18038.33|17958.33|18039.57|17959.57|18039.57|17959.57|18038.33|17958.33|10
1721530310000|2024-07-21 02:51:50|18039.78|17959.78|18039.33|17959.33|18039.78|17959.78|18039.08|17959.08|8
1721530320000|2024-07-21 02:52:00|18039.23|17959.23|18039.95|17959.95|18039.95|17959.95|18039.23|17959.23|9
1721530330000|2024-07-21 02:52:10|18040.02|17960.02|18039.04|17959.04|18040.22|17960.22|18038.8|17958.8|10
1721530340000|2024-07-21 02:52:20|18039|17959|18038.84|17958.84|18039.09|17959.09|18038.84|17958.84|7
1721530350000|2024-07-21 02:52:30|18038.85|17958.85|18038.17|17958.17|18038.93|17958.93|18038.13|17958.13|9
1721530360000|2024-07-21 02:52:40|18038.18|17958.18|18038.42|17958.42|18038.6|17958.6|18038.18|17958.18|8
1721530370000|2024-07-21 02:52:50|18038.41|17958.41|18038.28|17958.28|18038.51|17958.51|18038.27|17958.27|10
1721530380000|2024-07-21 02:53:00|18038.51|17958.51|18038.61|17958.61|18038.65|17958.65|18038.44|17958.44|8
1721530390000|2024-07-21 02:53:10|18038.6|17958.6|18038.33|17958.33|18038.77|17958.77|18038.26|17958.26|10
1721530400000|2024-07-21 02:53:20|18038.37|17958.37|18039.08|17959.08|18039.08|17959.08|18038.34|17958.34|10
1721530410000|2024-07-21 02:53:30|18039.05|17959.05|18038.93|17958.93|18039.21|17959.21|18038.81|17958.81|10
1721530420000|2024-07-21 02:53:40|18038.97|17958.97|18037.77|17957.77|18039.32|17959.32|18037.76|17957.76|9
1721530430000|2024-07-21 02:53:50|18037.6|17957.6|18038.03|17958.03|18038.05|17958.05|18037.6|17957.6|9
1721530440000|2024-07-21 02:54:00|18038.04|17958.04|18037.58|17957.58|18038.04|17958.04|18037.54|17957.54|10
1721530450000|2024-07-21 02:54:10|18037.51|17957.51|18038.25|17958.25|18038.25|17958.25|18037.51|17957.51|10
1721530460000|2024-07-21 02:54:20|18038.08|17958.08|18040.32|17960.32|18040.32|17960.32|18037.59|17957.59|10
1721530470000|2024-07-21 02:54:30|18040.34|17960.34|18040.78|17960.78|18040.78|17960.78|18040.3|17960.3|10
1721530480000|2024-07-21 02:54:40|18040.74|17960.74|18041.03|17961.03|18041.31|17961.31|18040.73|17960.73|9
1721530490000|2024-07-21 02:54:50|18040.8|17960.8|18040.16|17960.16|18041.63|17961.63|18040.16|17960.16|10
1721530500000|2024-07-21 02:55:00|18039.94|17959.94|18039.68|17959.68|18039.94|17959.94|18039.68|17959.68|9
1721530510000|2024-07-21 02:55:10|18039.51|17959.51|18038.73|17958.73|18039.51|17959.51|18038.73|17958.73|9
1721530520000|2024-07-21 02:55:20|18038.57|17958.57|18036.92|17956.92|18038.57|17958.57|18036.8|17956.8|10
1721530530000|2024-07-21 02:55:30|18036.8|17956.8|18037.88|17957.88|18037.88|17957.88|18036.8|17956.8|10
1721530540000|2024-07-21 02:55:40|18037.9|17957.9|18038.09|17958.09|18038.48|17958.48|18037.8|17957.8|9
1721530550000|2024-07-21 02:55:50|18038.1|17958.1|18037.86|17957.86|18038.1|17958.1|18037.18|17957.18|10
1721530560000|2024-07-21 02:56:00|18037.45|17957.45|18037.14|17957.14|18037.45|17957.45|18036.98|17956.98|8
1721530570000|2024-07-21 02:56:10|18037.18|17957.18|18037.14|17957.14|18037.38|17957.38|18037.14|17957.14|10
1721530580000|2024-07-21 02:56:20|18035.86|17955.86|18033.78|17953.78|18035.86|17955.86|18033.78|17953.78|10
1721530590000|2024-07-21 02:56:30|18033.77|17953.77|18031.6|17951.6|18034.11|17954.11|18031.6|17951.6|10
1721530600000|2024-07-21 02:56:40|18031.49|17951.49|18030.91|17950.91|18031.49|17951.49|18030.26|17950.26|10
1721530610000|2024-07-21 02:56:50|18030.66|17950.66|18030.54|17950.54|18030.74|17950.74|18030.39|17950.39|9
1721530620000|2024-07-21 02:57:00|18030.52|17950.52|18031.27|17951.27|18031.27|17951.27|18030.52|17950.52|10
1721530630000|2024-07-21 02:57:10|18031.61|17951.61|18031.25|17951.25|18031.65|17951.65|18031.25|17951.25|9
1721530640000|2024-07-21 02:57:20|18031.16|17951.16|18031.08|17951.08|18031.16|17951.16|18030.96|17950.96|9
1721530650000|2024-07-21 02:57:30|18029.84|17949.84|18028.96|17948.96|18030.08|17950.08|18028.96|17948.96|10
1721530660000|2024-07-21 02:57:40|18028.95|17948.95|18027.99|17947.99|18028.96|17948.96|18027.99|17947.99|10
1721530670000|2024-07-21 02:57:50|18027.97|17947.97|18027.71|17947.71|18028.13|17948.13|18027.58|17947.58|10
1721530680000|2024-07-21 02:58:00|18027.73|17947.73|18026.72|17946.72|18027.77|17947.77|18026.72|17946.72|10
1721530690000|2024-07-21 02:58:10|18026.52|17946.52|18025.03|17945.03|18026.52|17946.52|18025.03|17945.03|10
1721530700000|2024-07-21 02:58:20|18024.91|17944.91|18024.7|17944.7|18024.91|17944.91|18024.62|17944.62|10
1721530710000|2024-07-21 02:58:30|18024.79|17944.79|18024.84|17944.84|18024.92|17944.92|18024.74|17944.74|8
1721530720000|2024-07-21 02:58:40|18024.85|17944.85|18024.26|17944.26|18025|17945|18024.26|17944.26|10
1721530730000|2024-07-21 02:58:50|18023.88|17943.88|18023.84|17943.84|18023.88|17943.88|18023.58|17943.58|10
1721530740000|2024-07-21 02:59:00|18023.86|17943.86|18023.82|17943.82|18024.38|17944.38|18023.82|17943.82|10
1721530750000|2024-07-21 02:59:10|18023.81|17943.81|18024.02|17944.02|18024.02|17944.02|18023.8|17943.8|7
1721530760000|2024-07-21 02:59:20|18024.05|17944.05|18024.23|17944.23|18024.47|17944.47|18024.02|17944.02|9
1721530770000|2024-07-21 02:59:30|18024.14|17944.14|18024.34|17944.34|18024.34|17944.34|18023.07|17943.07|9
1721530780000|2024-07-21 02:59:40|18024.44|17944.44|18023.08|17943.08|18024.5|17944.5|18023.08|17943.08|10
1721530790000|2024-07-21 02:59:50|18022.94|17942.94|18020.27|17940.27|18022.94|17942.94|18020.27|17940.27|10
1721530800000|2024-07-21 03:00:00|18020.16|17940.16|18019.82|17939.82|18020.16|17940.16|18019.51|17939.51|10
1721530810000|2024-07-21 03:00:10|18019.78|17939.78|18019.68|17939.68|18019.78|17939.78|18019.35|17939.35|10
1721530820000|2024-07-21 03:00:20|18019.62|17939.62|18019.29|17939.29|18019.62|17939.62|18019.19|17939.19|10
1721530830000|2024-07-21 03:00:30|18019.41|17939.41|18020.31|17940.31|18020.31|17940.31|18019.25|17939.25|10
1721530840000|2024-07-21 03:00:40|18020.53|17940.53|18020.61|17940.61|18020.69|17940.69|18020.31|17940.31|10
1721530850000|2024-07-21 03:00:50|18020.35|17940.35|18019.69|17939.69|18020.35|17940.35|18019.69|17939.69|9
1721530860000|2024-07-21 03:01:00|18018.6|17938.6|18015.59|17935.59|18018.6|17938.6|18015.59|17935.59|10
1721530870000|2024-07-21 03:01:10|18015.52|17935.52|18012.72|17932.72|18015.52|17935.52|18012.39|17932.39|10
1721530880000|2024-07-21 03:01:20|18012.89|17932.89|18011.21|17931.21|18012.89|17932.89|18011.21|17931.21|10
1721530890000|2024-07-21 03:01:30|18010.4|17930.4|18007.7|17927.7|18010.4|17930.4|18007.47|17927.47|9
1721530900000|2024-07-21 03:01:40|18007.8|17927.8|18010.45|17930.45|18010.45|17930.45|18007.8|17927.8|9
1721530910000|2024-07-21 03:01:50|18010.69|17930.69|18011.52|17931.52|18011.52|17931.52|18010.69|17930.69|10
1721530920000|2024-07-21 03:02:00|18012.49|17932.49|18014.15|17934.15|18014.36|17934.36|18012.49|17932.49|10
1721530930000|2024-07-21 03:02:10|18013.95|17933.95|18015.84|17935.84|18016.39|17936.39|18013.95|17933.95|10
1721530940000|2024-07-21 03:02:20|18015.8|17935.8|18016.97|17936.97|18016.97|17936.97|18015.44|17935.44|9
1721530950000|2024-07-21 03:02:30|18017.31|17937.31|18019.1|17939.1|18019.39|17939.39|18017.31|17937.31|10
1721530960000|2024-07-21 03:02:40|18019.09|17939.09|18020.07|17940.07|18020.07|17940.07|18019.09|17939.09|10
1721530970000|2024-07-21 03:02:50|18020.17|17940.17|18020.14|17940.14|18020.17|17940.17|18020.03|17940.03|8
1721530980000|2024-07-21 03:03:00|18020.18|17940.18|18019.51|17939.51|18020.36|17940.36|18019.51|17939.51|10
1721530990000|2024-07-21 03:03:10|18020.38|17940.38|18021.41|17941.41|18021.41|17941.41|18020.01|17940.01|8
1721531000000|2024-07-21 03:03:20|18021.32|17941.32|18022.36|17942.36|18022.36|17942.36|18021.16|17941.16|10
1721531010000|2024-07-21 03:03:30|18022.51|17942.51|18023.83|17943.83|18023.83|17943.83|18022.14|17942.14|10
1721531020000|2024-07-21 03:03:40|18023.88|17943.88|18023.76|17943.76|18024.5|17944.5|18023.76|17943.76|10
1721531030000|2024-07-21 03:03:50|18023.6|17943.6|18024.01|17944.01|18024.01|17944.01|18023.41|17943.41|10
1721531040000|2024-07-21 03:04:00|18024.15|17944.15|18024.39|17944.39|18024.41|17944.41|18023.81|17943.81|9
1721531050000|2024-07-21 03:04:10|18024.41|17944.41|18025.27|17945.27|18025.27|17945.27|18024.28|17944.28|10
1721531060000|2024-07-21 03:04:20|18025.29|17945.29|18025.27|17945.27|18025.6|17945.6|18025.13|17945.13|8
1721531070000|2024-07-21 03:04:30|18025.23|17945.23|18025.14|17945.14|18025.52|17945.52|18025.14|17945.14|9
1721531080000|2024-07-21 03:04:40|18025.15|17945.15|18024.93|17944.93|18025.15|17945.15|18024.92|17944.92|9
1721531090000|2024-07-21 03:04:50|18024.95|17944.95|18024.85|17944.85|18025.03|17945.03|18024.85|17944.85|9
1721531100000|2024-07-21 03:05:00|18024.84|17944.84|18025.16|17945.16|18025.2|17945.2|18024.77|17944.77|10
1721531110000|2024-07-21 03:05:10|18024.81|17944.81|18024.49|17944.49|18024.81|17944.81|18024.34|17944.34|7
1721531120000|2024-07-21 03:05:20|18024.47|17944.47|18025.81|17945.81|18025.81|17945.81|18024.47|17944.47|8
1721531130000|2024-07-21 03:05:30|18026.39|17946.39|18026.35|17946.35|18028.14|17948.14|18026.35|17946.35|10
1721531140000|2024-07-21 03:05:40|18026.18|17946.18|18025.71|17945.71|18026.18|17946.18|18025.71|17945.71|8
1721531150000|2024-07-21 03:05:50|18025.67|17945.67|18025.69|17945.69|18025.69|17945.69|18025.45|17945.45|7
1721531160000|2024-07-21 03:06:00|18025.66|17945.66|18025.01|17945.01|18025.66|17945.66|18025.01|17945.01|9
1721531170000|2024-07-21 03:06:10|18025.04|17945.04|18022.77|17942.77|18025.04|17945.04|18022.77|17942.77|10
1721531180000|2024-07-21 03:06:20|18022.5|17942.5|18022.41|17942.41|18022.5|17942.5|18022.07|17942.07|9
1721531190000|2024-07-21 03:06:30|18022.42|17942.42|18022.77|17942.77|18022.77|17942.77|18022.32|17942.32|9
1721531200000|2024-07-21 03:06:40|18022.81|17942.81|18025.14|17945.14|18025.21|17945.21|18022.56|17942.56|9
1721531210000|2024-07-21 03:06:50|18025.13|17945.13|18025.22|17945.22|18025.22|17945.22|18025.05|17945.05|10
1721531220000|2024-07-21 03:07:00|18025.23|17945.23|18024.15|17944.15|18025.3|17945.3|18024.15|17944.15|10
1721531230000|2024-07-21 03:07:10|18024.18|17944.18|18023.31|17943.31|18024.37|17944.37|18023.31|17943.31|9
1721531240000|2024-07-21 03:07:20|18023.18|17943.18|18022.99|17942.99|18023.18|17943.18|18022.34|17942.34|9
1721531250000|2024-07-21 03:07:30|18022.71|17942.71|18025.19|17945.19|18025.19|17945.19|18022.67|17942.67|10
1721531260000|2024-07-21 03:07:40|18023.65|17943.65|18024.94|17944.94|18024.94|17944.94|18023.65|17943.65|10
1721531270000|2024-07-21 03:07:50|18025.31|17945.31|18025.59|17945.59|18025.59|17945.59|18024.9|17944.9|10
1721531280000|2024-07-21 03:08:00|18025.91|17945.91|18024.69|17944.69|18025.91|17945.91|18024.55|17944.55|10
1721531290000|2024-07-21 03:08:10|18024.2|17944.2|18023.84|17943.84|18024.29|17944.29|18023.7|17943.7|10
1721531300000|2024-07-21 03:08:20|18023.71|17943.71|18025.38|17945.38|18025.38|17945.38|18023.28|17943.28|10
1721531310000|2024-07-21 03:08:30|18025.63|17945.63|18022.95|17942.95|18025.64|17945.64|18022.95|17942.95|9
1721531320000|2024-07-21 03:08:40|18022.78|17942.78|18022.5|17942.5|18022.98|17942.98|18022.46|17942.46|8
1721531330000|2024-07-21 03:08:50|18022.67|17942.67|18021.59|17941.59|18022.71|17942.71|18021.59|17941.59|10
1721531340000|2024-07-21 03:09:00|18021.46|17941.46|18021.63|17941.63|18021.63|17941.63|18021.29|17941.29|10
1721531350000|2024-07-21 03:09:10|18021.73|17941.73|18022.11|17942.11|18022.11|17942.11|18021.17|17941.17|10
1721531360000|2024-07-21 03:09:20|18022.09|17942.09|18022.52|17942.52|18022.53|17942.53|18022.09|17942.09|9
1721531370000|2024-07-21 03:09:30|18022.53|17942.53|18023.12|17943.12|18023.12|17943.12|18021.51|17941.51|9
1721531380000|2024-07-21 03:09:40|18023.32|17943.32|18023.4|17943.4|18023.4|17943.4|18023.19|17943.19|10
1721531390000|2024-07-21 03:09:50|18023.41|17943.41|18024.57|17944.57|18024.57|17944.57|18023.28|17943.28|9
1721531400000|2024-07-21 03:10:00|18024.61|17944.61|18024.7|17944.7|18024.87|17944.87|18024.57|17944.57|9
1721531410000|2024-07-21 03:10:10|18024.69|17944.69|18025.07|17945.07|18025.07|17945.07|18024.69|17944.69|9
1721531420000|2024-07-21 03:10:20|18025.1|17945.1|18025.65|17945.65|18025.77|17945.77|18025.1|17945.1|9
1721531430000|2024-07-21 03:10:30|18025.62|17945.62|18025.53|17945.53|18025.66|17945.66|18025.47|17945.47|9
1721531440000|2024-07-21 03:10:40|18025.52|17945.52|18025.36|17945.36|18025.52|17945.52|18025.35|17945.35|9
1721531450000|2024-07-21 03:10:50|18025.33|17945.33|18025.48|17945.48|18025.48|17945.48|18025.21|17945.21|8
1721531460000|2024-07-21 03:11:00|18025.45|17945.45|18025.4|17945.4|18025.53|17945.53|18025.4|17945.4|7
1721531470000|2024-07-21 03:11:10|18025.41|17945.41|18025.28|17945.28|18025.62|17945.62|18025.21|17945.21|9
1721531480000|2024-07-21 03:11:20|18025.33|17945.33|18025.37|17945.37|18025.42|17945.42|18025.12|17945.12|7
1721531490000|2024-07-21 03:11:30|18025.4|17945.4|18024.79|17944.79|18025.45|17945.45|18024.79|17944.79|10
1721531500000|2024-07-21 03:11:40|18024.78|17944.78|18024.36|17944.36|18024.78|17944.78|18024.36|17944.36|9
1721531510000|2024-07-21 03:11:50|18024.28|17944.28|18023.18|17943.18|18024.28|17944.28|18023.17|17943.17|10
1721531520000|2024-07-21 03:12:00|18023.15|17943.15|18023.5|17943.5|18023.52|17943.52|18023.1|17943.1|9
1721531530000|2024-07-21 03:12:10|18023.53|17943.53|18023.6|17943.6|18023.6|17943.6|18023.32|17943.32|9
1721531540000|2024-07-21 03:12:20|18023.71|17943.71|18023.92|17943.92|18023.99|17943.99|18023.71|17943.71|10
1721531550000|2024-07-21 03:12:30|18023.93|17943.93|18024.97|17944.97|18024.97|17944.97|18023.82|17943.82|10
1721531560000|2024-07-21 03:12:40|18025.05|17945.05|18025.03|17945.03|18025.05|17945.05|18024.78|17944.78|9
1721531570000|2024-07-21 03:12:50|18025.02|17945.02|18025.28|17945.28|18025.28|17945.28|18025.02|17945.02|6
1721531580000|2024-07-21 03:13:00|18025.27|17945.27|18026.13|17946.13|18026.13|17946.13|18025.25|17945.25|9
1721531590000|2024-07-21 03:13:10|18026.15|17946.15|18026.15|17946.15|18026.17|17946.17|18026.12|17946.12|7
1721531600000|2024-07-21 03:13:20|18026.11|17946.11|18025.36|17945.36|18026.2|17946.2|18025.36|17945.36|10
1721531610000|2024-07-21 03:13:30|18025.26|17945.26|18025.51|17945.51|18025.54|17945.54|18025.21|17945.21|10
1721531620000|2024-07-21 03:13:40|18025.57|17945.57|18025.96|17945.96|18026.28|17946.28|18025.54|17945.54|9
1721531630000|2024-07-21 03:13:50|18025.93|17945.93|18026.03|17946.03|18026.21|17946.21|18025.93|17945.93|9
1721531640000|2024-07-21 03:14:00|18026.04|17946.04|18026.79|17946.79|18026.79|17946.79|18025.97|17945.97|10
1721531650000|2024-07-21 03:14:10|18026.56|17946.56|18026.69|17946.69|18026.69|17946.69|18026.07|17946.07|10
1721531660000|2024-07-21 03:14:20|18026.7|17946.7|18025.84|17945.84|18026.91|17946.91|18025.84|17945.84|10
1721531670000|2024-07-21 03:14:30|18025.53|17945.53|18024.59|17944.59|18025.53|17945.53|18024.52|17944.52|10
1721531680000|2024-07-21 03:14:40|18024.57|17944.57|18026.7|17946.7|18026.81|17946.81|18024.53|17944.53|10
1721531690000|2024-07-21 03:14:50|18026.89|17946.89|18026.45|17946.45|18027.02|17947.02|18026.35|17946.35|10
1721531700000|2024-07-21 03:15:00|18026.27|17946.27|18027.22|17947.22|18027.22|17947.22|18026.11|17946.11|9
1721531710000|2024-07-21 03:15:10|18027.48|17947.48|18028.66|17948.66|18028.66|17948.66|18027.48|17947.48|10
1721531720000|2024-07-21 03:15:20|18028.48|17948.48|18027.76|17947.76|18028.48|17948.48|18026.97|17946.97|9
1721531730000|2024-07-21 03:15:30|18027.54|17947.54|18030.52|17950.52|18030.52|17950.52|18027.54|17947.54|10
1721531740000|2024-07-21 03:15:40|18030.5|17950.5|18029.89|17949.89|18030.5|17950.5|18029.89|17949.89|8
1721531750000|2024-07-21 03:15:50|18029.83|17949.83|18029.7|17949.7|18029.83|17949.83|18029.52|17949.52|7
1721531760000|2024-07-21 03:16:00|18029.69|17949.69|18028.89|17948.89|18029.72|17949.72|18028.82|17948.82|10
1721531770000|2024-07-21 03:16:10|18029.4|17949.4|18029.39|17949.39|18029.63|17949.63|18028.81|17948.81|10
1721531780000|2024-07-21 03:16:20|18029.9|17949.9|18031.93|17951.93|18031.93|17951.93|18029.9|17949.9|9
1721531790000|2024-07-21 03:16:30|18032.19|17952.19|18032.82|17952.82|18032.91|17952.91|18032.19|17952.19|9
1721531800000|2024-07-21 03:16:40|18032.93|17952.93|18031.37|17951.37|18032.93|17952.93|18031.37|17951.37|9
1721531810000|2024-07-21 03:16:50|18031.34|17951.34|18032.09|17952.09|18032.09|17952.09|18031.2|17951.2|9
1721531820000|2024-07-21 03:17:00|18032.12|17952.12|18031.86|17951.86|18032.12|17952.12|18031.72|17951.72|10
1721531830000|2024-07-21 03:17:10|18031.81|17951.81|18031.99|17951.99|18031.99|17951.99|18031.53|17951.53|10
1721531840000|2024-07-21 03:17:20|18032.03|17952.03|18033.07|17953.07|18033.07|17953.07|18031.77|17951.77|10
1721531850000|2024-07-21 03:17:30|18033.31|17953.31|18035.3|17955.3|18035.3|17955.3|18033.31|17953.31|10
1721531860000|2024-07-21 03:17:40|18035.36|17955.36|18036.48|17956.48|18036.56|17956.56|18035.36|17955.36|10
1721531870000|2024-07-21 03:17:50|18036.47|17956.47|18037.05|17957.05|18037.05|17957.05|18036.47|17956.47|10
1721531880000|2024-07-21 03:18:00|18037.08|17957.08|18038.26|17958.26|18038.37|17958.37|18036.98|17956.98|10
1721531890000|2024-07-21 03:18:10|18038.3|17958.3|18038.73|17958.73|18039.03|17959.03|18038.3|17958.3|10
1721531900000|2024-07-21 03:18:20|18038.79|17958.79|18038.97|17958.97|18038.97|17958.97|18038.42|17958.42|10
1721531910000|2024-07-21 03:18:30|18038.56|17958.56|18038.12|17958.12|18038.56|17958.56|18038|17958|10
1721531920000|2024-07-21 03:18:40|18038.24|17958.24|18038.18|17958.18|18038.29|17958.29|18038.12|17958.12|9
1721531930000|2024-07-21 03:18:50|18038.19|17958.19|18038.28|17958.28|18038.38|17958.38|18038.18|17958.18|10
1721531940000|2024-07-21 03:19:00|18038.49|17958.49|18038.69|17958.69|18038.69|17958.69|18038.49|17958.49|9
1721531950000|2024-07-21 03:19:10|18038.89|17958.89|18039|17959|18039|17959|18038.13|17958.13|10
1721531960000|2024-07-21 03:19:20|18039.1|17959.1|18038.66|17958.66|18039.47|17959.47|18038.66|17958.66|8
1721531970000|2024-07-21 03:19:30|18038.71|17958.71|18039.19|17959.19|18039.19|17959.19|18038.66|17958.66|10
1721531980000|2024-07-21 03:19:40|18039.22|17959.22|18040.03|17960.03|18040.03|17960.03|18039.22|17959.22|8
1721531990000|2024-07-21 03:19:50|18040.04|17960.04|18040.51|17960.51|18040.51|17960.51|18039.99|17959.99|8
1721532000000|2024-07-21 03:20:00|18040.58|17960.58|18041.68|17961.68|18041.68|17961.68|18040.58|17960.58|10
1721532010000|2024-07-21 03:20:10|18041.7|17961.7|18039.64|17959.64|18041.7|17961.7|18039.4|17959.4|8
1721532020000|2024-07-21 03:20:20|18039.9|17959.9|18041.24|17961.24|18041.3|17961.3|18039.9|17959.9|9
1721532030000|2024-07-21 03:20:30|18041.21|17961.21|18042.24|17962.24|18042.24|17962.24|18041.21|17961.21|10
1721532040000|2024-07-21 03:20:40|18042.25|17962.25|18041.28|17961.28|18042.28|17962.28|18041.11|17961.11|10
1721532050000|2024-07-21 03:20:50|18041.29|17961.29|18040.89|17960.89|18041.31|17961.31|18040.7|17960.7|8
1721532060000|2024-07-21 03:21:00|18040.92|17960.92|18040.93|17960.93|18041.45|17961.45|18040.88|17960.88|10
1721532070000|2024-07-21 03:21:10|18040.9|17960.9|18041.3|17961.3|18041.32|17961.32|18040.9|17960.9|9
1721532080000|2024-07-21 03:21:20|18041.35|17961.35|18041.25|17961.25|18041.38|17961.38|18041.25|17961.25|7
1721532090000|2024-07-21 03:21:30|18041.17|17961.17|18041.49|17961.49|18041.49|17961.49|18041.02|17961.02|10
1721532100000|2024-07-21 03:21:40|18041.47|17961.47|18041.05|17961.05|18041.47|17961.47|18041.05|17961.05|9
1721532110000|2024-07-21 03:21:50|18041.04|17961.04|18041.29|17961.29|18041.31|17961.31|18041.04|17961.04|9
1721532120000|2024-07-21 03:22:00|18041.3|17961.3|18044.57|17964.57|18044.79|17964.79|18041.29|17961.29|10
1721532130000|2024-07-21 03:22:10|18044.63|17964.63|18044.23|17964.23|18044.63|17964.63|18042.96|17962.96|10
1721532140000|2024-07-21 03:22:20|18044.3|17964.3|18044.96|17964.96|18045|17965|18044.3|17964.3|10
1721532150000|2024-07-21 03:22:30|18044.97|17964.97|18044.61|17964.61|18045.01|17965.01|18044.57|17964.57|10
1721532160000|2024-07-21 03:22:40|18044.64|17964.64|18043.06|17963.06|18044.84|17964.84|18043.06|17963.06|10
1721532170000|2024-07-21 03:22:50|18043.14|17963.14|18042.49|17962.49|18043.35|17963.35|18042.49|17962.49|9
1721532180000|2024-07-21 03:23:00|18042.44|17962.44|18042.39|17962.39|18042.44|17962.44|18042.33|17962.33|7
1721532190000|2024-07-21 03:23:10|18042.37|17962.37|18041.14|17961.14|18042.37|17962.37|18040.91|17960.91|9
1721532200000|2024-07-21 03:23:20|18041.22|17961.22|18038.96|17958.96|18041.66|17961.66|18038.96|17958.96|9
1721532210000|2024-07-21 03:23:30|18038.83|17958.83|18040.27|17960.27|18040.29|17960.29|18038.56|17958.56|9
1721532220000|2024-07-21 03:23:40|18040.26|17960.26|18040.3|17960.3|18040.48|17960.48|18040.26|17960.26|9
1721532230000|2024-07-21 03:23:50|18040.01|17960.01|18038.13|17958.13|18040.01|17960.01|18038.13|17958.13|10
1721532240000|2024-07-21 03:24:00|18037.96|17957.96|18036.05|17956.05|18037.96|17957.96|18036.05|17956.05|9
1721532250000|2024-07-21 03:24:10|18036.02|17956.02|18032.47|17952.47|18036.02|17956.02|18032.47|17952.47|10
1721532260000|2024-07-21 03:24:20|18032.35|17952.35|18031.36|17951.36|18032.35|17952.35|18031.36|17951.36|10
1721532270000|2024-07-21 03:24:30|18031.2|17951.2|18031.33|17951.33|18031.33|17951.33|18030.94|17950.94|10
1721532280000|2024-07-21 03:24:40|18031.38|17951.38|18031.43|17951.43|18031.45|17951.45|18031.34|17951.34|9
1721532290000|2024-07-21 03:24:50|18031.42|17951.42|18030.97|17950.97|18031.42|17951.42|18030.97|17950.97|9
1721532300000|2024-07-21 03:25:00|18031.01|17951.01|18030.49|17950.49|18031.01|17951.01|18030.49|17950.49|10
1721532310000|2024-07-21 03:25:10|18030.33|17950.33|18028.56|17948.56|18030.33|17950.33|18028.42|17948.42|10
1721532320000|2024-07-21 03:25:20|18028.45|17948.45|18028.2|17948.2|18028.45|17948.45|18028.13|17948.13|10
1721532330000|2024-07-21 03:25:30|18028.22|17948.22|18028.45|17948.45|18028.72|17948.72|18028.17|17948.17|8
1721532340000|2024-07-21 03:25:40|18028.43|17948.43|18028.76|17948.76|18028.81|17948.81|18028.41|17948.41|9
1721532350000|2024-07-21 03:25:50|18028.72|17948.72|18029.93|17949.93|18029.93|17949.93|18028.72|17948.72|10
1721532360000|2024-07-21 03:26:00|18030|17950|18029.4|17949.4|18030.05|17950.05|18029.4|17949.4|9
1721532370000|2024-07-21 03:26:10|18029.38|17949.38|18031.01|17951.01|18031.01|17951.01|18029.38|17949.38|7
1721532380000|2024-07-21 03:26:20|18031.17|17951.17|18031.52|17951.52|18031.52|17951.52|18031.17|17951.17|10
1721532390000|2024-07-21 03:26:30|18031.08|17951.08|18031.55|17951.55|18031.61|17951.61|18031.08|17951.08|10
1721532400000|2024-07-21 03:26:40|18031.18|17951.18|18029.68|17949.68|18031.19|17951.19|18029.68|17949.68|9
1721532410000|2024-07-21 03:26:50|18029.63|17949.63|18027.55|17947.55|18029.64|17949.64|18027.55|17947.55|10
1721532420000|2024-07-21 03:27:00|18026.42|17946.42|18025.84|17945.84|18026.42|17946.42|18025.67|17945.67|10
1721532430000|2024-07-21 03:27:10|18025.86|17945.86|18021.58|17941.58|18025.86|17945.86|18021.58|17941.58|10
1721532440000|2024-07-21 03:27:20|18021.02|17941.02|18021.49|17941.49|18021.49|17941.49|18019.96|17939.96|10
1721532450000|2024-07-21 03:27:30|18021.54|17941.54|18021.76|17941.76|18021.76|17941.76|18021.47|17941.47|10
1721532460000|2024-07-21 03:27:40|18021.86|17941.86|18021.76|17941.76|18022.01|17942.01|18021.55|17941.55|8
1721532470000|2024-07-21 03:27:50|18021.41|17941.41|18021.07|17941.07|18021.55|17941.55|18020.96|17940.96|8
1721532480000|2024-07-21 03:28:00|18020.97|17940.97|18021.66|17941.66|18021.67|17941.67|18020.74|17940.74|10
1721532490000|2024-07-21 03:28:10|18021.14|17941.14|18021.11|17941.11|18021.39|17941.39|18021.08|17941.08|9
1721532500000|2024-07-21 03:28:20|18021.01|17941.01|18020.85|17940.85|18021.42|17941.42|18020.8|17940.8|9
1721532510000|2024-07-21 03:28:30|18020.78|17940.78|18019.17|17939.17|18020.82|17940.82|18019.17|17939.17|9
1721532520000|2024-07-21 03:28:40|18019.12|17939.12|18019.04|17939.04|18019.16|17939.16|18018.88|17938.88|8
1721532530000|2024-07-21 03:28:50|18019.12|17939.12|18018.82|17938.82|18019.12|17939.12|18018.82|17938.82|10
1721532540000|2024-07-21 03:29:00|18018.81|17938.81|18016.63|17936.63|18019.08|17939.08|18016.63|17936.63|10
1721532550000|2024-07-21 03:29:10|18016.58|17936.58|18018.25|17938.25|18018.25|17938.25|18016.58|17936.58|9
1721532560000|2024-07-21 03:29:20|18017.82|17937.82|18018.7|17938.7|18018.7|17938.7|18017.82|17937.82|10
1721532570000|2024-07-21 03:29:30|18018.97|17938.97|18017.77|17937.77|18018.97|17938.97|18017.68|17937.68|10
1721532580000|2024-07-21 03:29:40|18017.8|17937.8|18018.2|17938.2|18018.2|17938.2|18017.8|17937.8|8
1721532590000|2024-07-21 03:29:50|18018.19|17938.19|18018.48|17938.48|18018.53|17938.53|18018.19|17938.19|9
1721532600000|2024-07-21 03:30:00|18018.49|17938.49|18015.58|17935.58|18018.49|17938.49|18015.58|17935.58|10
1721532610000|2024-07-21 03:30:10|18015.54|17935.54|18014.94|17934.94|18015.57|17935.57|18014.94|17934.94|10
1721532620000|2024-07-21 03:30:20|18014.68|17934.68|18015.34|17935.34|18015.71|17935.71|18014.63|17934.63|10
1721532630000|2024-07-21 03:30:30|18015.16|17935.16|18013.75|17933.75|18015.16|17935.16|18013.52|17933.52|10
1721532640000|2024-07-21 03:30:40|18013.77|17933.77|18012.15|17932.15|18013.79|17933.79|18012.14|17932.14|9
1721532650000|2024-07-21 03:30:50|18011.95|17931.95|18012.23|17932.23|18012.46|17932.46|18011.95|17931.95|9
1721532660000|2024-07-21 03:31:00|18012.26|17932.26|18011.59|17931.59|18012.28|17932.28|18011.59|17931.59|7
1721532670000|2024-07-21 03:31:10|18011.54|17931.54|18010.58|17930.58|18011.54|17931.54|18010.58|17930.58|9
1721532680000|2024-07-21 03:31:20|18010.51|17930.51|18010.07|17930.07|18010.51|17930.51|18009.59|17929.59|10
1721532690000|2024-07-21 03:31:30|18010.25|17930.25|18011.42|17931.42|18011.42|17931.42|18010.25|17930.25|9
1721532700000|2024-07-21 03:31:40|18011.62|17931.62|18008.3|17928.3|18011.98|17931.98|18008.26|17928.26|9
1721532710000|2024-07-21 03:31:50|18008.14|17928.14|18008.14|17928.14|18008.34|17928.34|18007.81|17927.81|10
1721532720000|2024-07-21 03:32:00|18008.69|17928.69|18012.21|17932.21|18012.21|17932.21|18008.69|17928.69|10
1721532730000|2024-07-21 03:32:10|18012.39|17932.39|18012.34|17932.34|18012.43|17932.43|18011.81|17931.81|10
1721532740000|2024-07-21 03:32:20|18012.43|17932.43|18013.26|17933.26|18013.26|17933.26|18012.43|17932.43|10
1721532750000|2024-07-21 03:32:30|18013.27|17933.27|18014.46|17934.46|18014.48|17934.48|18013.27|17933.27|10
1721532760000|2024-07-21 03:32:40|18014.57|17934.57|18016.04|17936.04|18016.92|17936.92|18014.57|17934.57|10
1721532770000|2024-07-21 03:32:50|18015.77|17935.77|18014.75|17934.75|18015.79|17935.79|18014.75|17934.75|10
1721532780000|2024-07-21 03:33:00|18014.76|17934.76|18015.43|17935.43|18015.43|17935.43|18014.74|17934.74|10
1721532790000|2024-07-21 03:33:10|18015.44|17935.44|18015.53|17935.53|18015.53|17935.53|18015.43|17935.43|9
1721532800000|2024-07-21 03:33:20|18015.37|17935.37|18015.65|17935.65|18015.65|17935.65|18015.37|17935.37|8
1721532810000|2024-07-21 03:33:30|18015.73|17935.73|18015.75|17935.75|18015.8|17935.8|18015.57|17935.57|10
1721532820000|2024-07-21 03:33:40|18015.78|17935.78|18015.94|17935.94|18015.94|17935.94|18015.05|17935.05|10
1721532830000|2024-07-21 03:33:50|18016.04|17936.04|18016.3|17936.3|18016.3|17936.3|18015.77|17935.77|8
1721532840000|2024-07-21 03:34:00|18016.31|17936.31|18016.49|17936.49|18016.53|17936.53|18016.31|17936.31|8
1721532850000|2024-07-21 03:34:10|18017.28|17937.28|18019.03|17939.03|18019.03|17939.03|18016.88|17936.88|9
1721532860000|2024-07-21 03:34:20|18018.94|17938.94|18018.46|17938.46|18019.12|17939.12|18018.46|17938.46|10
1721532870000|2024-07-21 03:34:30|18018.35|17938.35|18016.37|17936.37|18018.35|17938.35|18016.37|17936.37|10
1721532880000|2024-07-21 03:34:40|18016.08|17936.08|18015.52|17935.52|18016.09|17936.09|18015.52|17935.52|8
1721532890000|2024-07-21 03:34:50|18014.86|17934.86|18011.25|17931.25|18014.86|17934.86|18011.25|17931.25|9
1721532900000|2024-07-21 03:35:00|18010.79|17930.79|18005.63|17925.63|18010.79|17930.79|18005.63|17925.63|10
1721532910000|2024-07-21 03:35:10|18005.17|17925.17|18003.98|17923.98|18005.17|17925.17|18003.98|17923.98|10
1721532920000|2024-07-21 03:35:20|18003.96|17923.96|18002.66|17922.66|18003.96|17923.96|18002.66|17922.66|10
1721532930000|2024-07-21 03:35:30|18002.61|17922.61|18001.55|17921.55|18002.65|17922.65|18001.48|17921.48|10
1721532940000|2024-07-21 03:35:40|18001.56|17921.56|18002.73|17922.73|18002.78|17922.78|18001.45|17921.45|9
1721532950000|2024-07-21 03:35:50|18002.76|17922.76|18002.57|17922.57|18002.77|17922.77|18002.57|17922.57|8
1721532960000|2024-07-21 03:36:00|18002.54|17922.54|18001.54|17921.54|18002.54|17922.54|18001.54|17921.54|8
1721532970000|2024-07-21 03:36:10|18001.32|17921.32|18002.38|17922.38|18002.4|17922.4|18001.32|17921.32|9
1721532980000|2024-07-21 03:36:20|18002.68|17922.68|18002.88|17922.88|18002.88|17922.88|18002.5|17922.5|10
1721532990000|2024-07-21 03:36:30|18002.92|17922.92|18003.2|17923.2|18003.2|17923.2|18002.53|17922.53|9
1721533000000|2024-07-21 03:36:40|18003.72|17923.72|18007.01|17927.01|18007.01|17927.01|18003.72|17923.72|10
1721533010000|2024-07-21 03:36:50|18006.96|17926.96|18007.68|17927.68|18007.68|17927.68|18006.73|17926.73|10
1721533020000|2024-07-21 03:37:00|18007.81|17927.81|18010.07|17930.07|18010.07|17930.07|18007.57|17927.57|10
1721533030000|2024-07-21 03:37:10|18010.85|17930.85|18012.05|17932.05|18012.37|17932.37|18010.85|17930.85|9
1721533040000|2024-07-21 03:37:20|18011.68|17931.68|18011.46|17931.46|18012.44|17932.44|18011.46|17931.46|9
1721533050000|2024-07-21 03:37:30|18011.25|17931.25|18012.17|17932.17|18012.4|17932.4|18011.25|17931.25|10
1721533060000|2024-07-21 03:37:40|18011.91|17931.91|18012.29|17932.29|18012.29|17932.29|18011.73|17931.73|9
1721533070000|2024-07-21 03:37:50|18012.33|17932.33|18012.38|17932.38|18012.4|17932.4|18012.33|17932.33|8
1721533080000|2024-07-21 03:38:00|18012.41|17932.41|18011.97|17931.97|18012.68|17932.68|18011.97|17931.97|9
1721533090000|2024-07-21 03:38:10|18011.6|17931.6|18012.96|17932.96|18012.96|17932.96|18011.5|17931.5|10
1721533100000|2024-07-21 03:38:20|18012.99|17932.99|18015.34|17935.34|18015.34|17935.34|18012.99|17932.99|10
1721533110000|2024-07-21 03:38:30|18015.41|17935.41|18017.58|17937.58|18017.58|17937.58|18015.41|17935.41|8
1721533120000|2024-07-21 03:38:40|18017.92|17937.92|18018.2|17938.2|18018.2|17938.2|18017.92|17937.92|9
1721533130000|2024-07-21 03:38:50|18018.25|17938.25|18018.86|17938.86|18018.86|17938.86|18018.23|17938.23|10
1721533140000|2024-07-21 03:39:00|18018.98|17938.98|18018.9|17938.9|18019.11|17939.11|18018.82|17938.82|9
1721533150000|2024-07-21 03:39:10|18018.87|17938.87|18018.19|17938.19|18018.92|17938.92|18018.19|17938.19|10
1721533160000|2024-07-21 03:39:20|18018.11|17938.11|18018.25|17938.25|18018.27|17938.27|18018.07|17938.07|9
1721533170000|2024-07-21 03:39:30|18018.1|17938.1|18017.99|17937.99|18018.15|17938.15|18017.99|17937.99|9
1721533180000|2024-07-21 03:39:40|18018.01|17938.01|18018.07|17938.07|18018.21|17938.21|18017.94|17937.94|8
1721533190000|2024-07-21 03:39:50|18018.01|17938.01|18017.45|17937.45|18018.01|17938.01|18017.31|17937.31|9
1721533200000|2024-07-21 03:40:00|18017.43|17937.43|18017.12|17937.12|18017.43|17937.43|18016.45|17936.45|9
1721533210000|2024-07-21 03:40:10|18017.11|17937.11|18017.56|17937.56|18017.56|17937.56|18017.11|17937.11|9
1721533220000|2024-07-21 03:40:20|18017.68|17937.68|18017.88|17937.88|18018.16|17938.16|18017.43|17937.43|10
1721533230000|2024-07-21 03:40:30|18018|17938|18018.46|17938.46|18018.46|17938.46|18018|17938|7
1721533240000|2024-07-21 03:40:40|18019|17939|18019.55|17939.55|18019.58|17939.58|18019|17939|9
1721533250000|2024-07-21 03:40:50|18019.04|17939.04|18019.71|17939.71|18019.77|17939.77|18018.69|17938.69|9
1721533260000|2024-07-21 03:41:00|18019.72|17939.72|18019.43|17939.43|18019.72|17939.72|18019.43|17939.43|8
1721533270000|2024-07-21 03:41:10|18019.34|17939.34|18017.08|17937.08|18019.34|17939.34|18016.56|17936.56|8
1721533280000|2024-07-21 03:41:20|18017.24|17937.24|18017.18|17937.18|18017.27|17937.27|18017.07|17937.07|7
1721533290000|2024-07-21 03:41:30|18017.24|17937.24|18017.52|17937.52|18017.52|17937.52|18017.24|17937.24|8
1721533300000|2024-07-21 03:41:40|18017.5|17937.5|18016.66|17936.66|18017.53|17937.53|18016.66|17936.66|8
1721533310000|2024-07-21 03:41:50|18015.65|17935.65|18014.11|17934.11|18015.65|17935.65|18014.05|17934.05|10
1721533320000|2024-07-21 03:42:00|18014.02|17934.02|18014.56|17934.56|18014.7|17934.7|18013.9|17933.9|9
1721533330000|2024-07-21 03:42:10|18014.42|17934.42|18014.51|17934.51|18014.51|17934.51|18014.42|17934.42|6
1721533340000|2024-07-21 03:42:20|18014.18|17934.18|18013.45|17933.45|18014.18|17934.18|18013.45|17933.45|10
1721533350000|2024-07-21 03:42:30|18012.98|17932.98|18012.04|17932.04|18012.98|17932.98|18012.04|17932.04|9
1721533360000|2024-07-21 03:42:40|18011.84|17931.84|18010.64|17930.64|18011.84|17931.84|18010.64|17930.64|9
1721533370000|2024-07-21 03:42:50|18010.81|17930.81|18010.07|17930.07|18010.81|17930.81|18009.97|17929.97|10
1721533380000|2024-07-21 03:43:00|18010.12|17930.12|18009.98|17929.98|18010.15|17930.15|18009.98|17929.98|10
1721533390000|2024-07-21 03:43:10|18009.83|17929.83|18010.45|17930.45|18010.45|17930.45|18009.83|17929.83|10
1721533400000|2024-07-21 03:43:20|18009.94|17929.94|18011.29|17931.29|18011.29|17931.29|18009.91|17929.91|8
1721533410000|2024-07-21 03:43:30|18011.58|17931.58|18011.68|17931.68|18012.07|17932.07|18011.58|17931.58|9
1721533420000|2024-07-21 03:43:40|18011.7|17931.7|18011.84|17931.84|18011.84|17931.84|18011.63|17931.63|7
1721533430000|2024-07-21 03:43:50|18011.87|17931.87|18011.54|17931.54|18011.92|17931.92|18011.45|17931.45|8
1721533440000|2024-07-21 03:44:00|18011.33|17931.33|18011.69|17931.69|18011.69|17931.69|18011.32|17931.32|10
1721533450000|2024-07-21 03:44:10|18011.81|17931.81|18010.91|17930.91|18011.81|17931.81|18010.86|17930.86|9
1721533460000|2024-07-21 03:44:20|18010.85|17930.85|18010.78|17930.78|18010.85|17930.85|18010.62|17930.62|7
1721533470000|2024-07-21 03:44:30|18010.93|17930.93|18011.08|17931.08|18011.09|17931.09|18010.93|17930.93|9
1721533480000|2024-07-21 03:44:40|18010.96|17930.96|18010.52|17930.52|18010.96|17930.96|18010.52|17930.52|9
1721533490000|2024-07-21 03:44:50|18010.49|17930.49|18011.25|17931.25|18011.25|17931.25|18010.49|17930.49|7
1721533500000|2024-07-21 03:45:00|18011.34|17931.34|18010.67|17930.67|18011.36|17931.36|18010.58|17930.58|10
1721533510000|2024-07-21 03:45:10|18010.59|17930.59|18011.47|17931.47|18011.47|17931.47|18010.42|17930.42|9
1721533520000|2024-07-21 03:45:20|18011.48|17931.48|18010.99|17930.99|18011.52|17931.52|18010.99|17930.99|10
1721533530000|2024-07-21 03:45:30|18011.01|17931.01|18010.13|17930.13|18011.01|17931.01|18010.13|17930.13|10
1721533540000|2024-07-21 03:45:40|18010.11|17930.11|18011.45|17931.45|18011.45|17931.45|18010.04|17930.04|9
1721533550000|2024-07-21 03:45:50|18011.52|17931.52|18009.92|17929.92|18011.56|17931.56|18009.92|17929.92|9
1721533560000|2024-07-21 03:46:00|18009.78|17929.78|18009.51|17929.51|18009.78|17929.78|18009.48|17929.48|10
1721533570000|2024-07-21 03:46:10|18009.5|17929.5|18009.59|17929.59|18009.59|17929.59|18009.5|17929.5|8
1721533580000|2024-07-21 03:46:20|18009.6|17929.6|18008.82|17928.82|18009.71|17929.71|18008.82|17928.82|9
1721533590000|2024-07-21 03:46:30|18008.86|17928.86|18010.45|17930.45|18010.45|17930.45|18008.86|17928.86|10
1721533600000|2024-07-21 03:46:40|18010.69|17930.69|18010.72|17930.72|18010.92|17930.92|18010.69|17930.69|8
1721533610000|2024-07-21 03:46:50|18010.68|17930.68|18011.05|17931.05|18011.26|17931.26|18010.6|17930.6|9
1721533620000|2024-07-21 03:47:00|18011.08|17931.08|18008.09|17928.09|18011.08|17931.08|18008.09|17928.09|10
1721533630000|2024-07-21 03:47:10|18007.86|17927.86|18006.32|17926.32|18007.86|17927.86|18006.32|17926.32|10
1721533640000|2024-07-21 03:47:20|18008.2|17928.2|18009.39|17929.39|18009.39|17929.39|18007.52|17927.52|8
1721533650000|2024-07-21 03:47:30|18009.4|17929.4|18005.24|17925.24|18009.48|17929.48|18004.92|17924.92|9
1721533660000|2024-07-21 03:47:40|18009.79|17929.79|18009.49|17929.49|18009.87|17929.87|18009.25|17929.25|10
1721533670000|2024-07-21 03:47:50|18009.45|17929.45|18009.03|17929.03|18009.45|17929.45|18009.03|17929.03|10
1721533680000|2024-07-21 03:48:00|18009.07|17929.07|18003.61|17923.61|18009.07|17929.07|18003.61|17923.61|9
1721533690000|2024-07-21 03:48:10|18003.48|17923.48|18003.67|17923.67|18003.73|17923.73|18003.16|17923.16|10
1721533700000|2024-07-21 03:48:20|18003.49|17923.49|18002.52|17922.52|18003.49|17923.49|18002.48|17922.48|8
1721533710000|2024-07-21 03:48:30|18002.55|17922.55|18003.33|17923.33|18003.45|17923.45|18002.55|17922.55|9
1721533720000|2024-07-21 03:48:40|18003.34|17923.34|17999.76|17919.76|18003.34|17923.34|17999.76|17919.76|10
1721533730000|2024-07-21 03:48:50|17999.73|17919.73|17999.57|17919.57|17999.73|17919.73|17999.55|17919.55|8
1721533740000|2024-07-21 03:49:00|17999.59|17919.59|17999.52|17919.52|17999.65|17919.65|17999.51|17919.51|10
1721533750000|2024-07-21 03:49:10|17999.47|17919.47|18000.64|17920.64|18000.64|17920.64|17999.47|17919.47|9
1721533760000|2024-07-21 03:49:20|18000.69|17920.69|18001.29|17921.29|18001.29|17921.29|18000.56|17920.56|7
1721533770000|2024-07-21 03:49:30|18000.9|17920.9|18000.11|17920.11|18000.9|17920.9|18000.11|17920.11|8
1721533780000|2024-07-21 03:49:40|18000.14|17920.14|17999.82|17919.82|18000.14|17920.14|17999.3|17919.3|8
1721533790000|2024-07-21 03:49:50|17999.84|17919.84|17999.08|17919.08|17999.84|17919.84|17998.91|17918.91|10
1721533800000|2024-07-21 03:50:00|17999.07|17919.07|17999.61|17919.61|17999.61|17919.61|17998.97|17918.97|8
1721533810000|2024-07-21 03:50:10|17999.52|17919.52|17999.42|17919.42|17999.92|17919.92|17999.42|17919.42|10
1721533820000|2024-07-21 03:50:20|17999.1|17919.1|18000.58|17920.58|18000.58|17920.58|17999.08|17919.08|10
1721533830000|2024-07-21 03:50:30|18000.62|17920.62|18000.8|17920.8|18001.08|17921.08|18000.56|17920.56|10
1721533840000|2024-07-21 03:50:40|18000.77|17920.77|18000.36|17920.36|18000.77|17920.77|18000.34|17920.34|7
1721533850000|2024-07-21 03:50:50|18000.53|17920.53|18000.59|17920.59|18001.07|17921.07|18000.53|17920.53|9
1721533860000|2024-07-21 03:51:00|18000.6|17920.6|18000.92|17920.92|18000.92|17920.92|18000.37|17920.37|10
1721533870000|2024-07-21 03:51:10|18000.81|17920.81|17999.94|17919.94|18000.81|17920.81|17999.94|17919.94|10
1721533880000|2024-07-21 03:51:20|17999.89|17919.89|17999.98|17919.98|18000.06|17920.06|17999.87|17919.87|9
1721533890000|2024-07-21 03:51:30|17999.95|17919.95|17998.87|17918.87|17999.96|17919.96|17998.87|17918.87|8
1721533900000|2024-07-21 03:51:40|17998.12|17918.12|17996.74|17916.74|17998.12|17918.12|17996.74|17916.74|9
1721533910000|2024-07-21 03:51:50|17996.79|17916.79|17996.79|17916.79|17997.02|17917.02|17996.62|17916.62|10
1721533920000|2024-07-21 03:52:00|17996.67|17916.67|17994.79|17914.79|17996.71|17916.71|17994.79|17914.79|10
1721533930000|2024-07-21 03:52:10|17994.77|17914.77|17994.4|17914.4|17994.77|17914.77|17994.4|17914.4|10
1721533940000|2024-07-21 03:52:20|17994.43|17914.43|17994.46|17914.46|17994.71|17914.71|17994.28|17914.28|10
1721533950000|2024-07-21 03:52:30|17994.27|17914.27|17993.66|17913.66|17994.37|17914.37|17993.66|17913.66|8
1721533960000|2024-07-21 03:52:40|17993.6|17913.6|17994.13|17914.13|17994.72|17914.72|17993.56|17913.56|9
1721533970000|2024-07-21 03:52:50|17994.07|17914.07|17992.83|17912.83|17994.07|17914.07|17992.83|17912.83|9
1721533980000|2024-07-21 03:53:00|17992.67|17912.67|17996.36|17916.36|17996.36|17916.36|17992.62|17912.62|10
1721533990000|2024-07-21 03:53:10|17996.48|17916.48|17996.86|17916.86|17997.01|17917.01|17996.48|17916.48|10
1721534000000|2024-07-21 03:53:20|17996.85|17916.85|17996.79|17916.79|17996.85|17916.85|17996.79|17916.79|9
1721534010000|2024-07-21 03:53:30|17996.6|17916.6|17996.43|17916.43|17996.6|17916.6|17996.42|17916.42|7
1721534020000|2024-07-21 03:53:40|17996.38|17916.38|17995.49|17915.49|17996.42|17916.42|17995.49|17915.49|10
1721534030000|2024-07-21 03:53:50|17995.52|17915.52|17995.75|17915.75|17995.87|17915.87|17995.4|17915.4|10
1721534040000|2024-07-21 03:54:00|17995.76|17915.76|17995.81|17915.81|17995.93|17915.93|17995.54|17915.54|10
1721534050000|2024-07-21 03:54:10|17995.76|17915.76|17994.81|17914.81|17995.76|17915.76|17994.74|17914.74|9
1721534060000|2024-07-21 03:54:20|17994.69|17914.69|17995.67|17915.67|17995.88|17915.88|17994.69|17914.69|10
1721534070000|2024-07-21 03:54:30|17995.7|17915.7|17995.94|17915.94|17996.15|17916.15|17995.57|17915.57|9
1721534080000|2024-07-21 03:54:40|17995.89|17915.89|17996.72|17916.72|17996.73|17916.73|17995.83|17915.83|8
1721534090000|2024-07-21 03:54:50|17997.04|17917.04|17998.7|17918.7|17998.73|17918.73|17997.04|17917.04|10
1721534100000|2024-07-21 03:55:00|17998.67|17918.67|17993.78|17913.78|17998.74|17918.74|17993.78|17913.78|10
1721534110000|2024-07-21 03:55:10|17993.39|17913.39|17992|17912|17993.55|17913.55|17991.99|17911.99|9
1721534120000|2024-07-21 03:55:20|17991.96|17911.96|17992.25|17912.25|17992.68|17912.68|17991.96|17911.96|10
1721534130000|2024-07-21 03:55:30|17992.28|17912.28|17992.41|17912.41|17992.58|17912.58|17992.27|17912.27|9
1721534140000|2024-07-21 03:55:40|17992.23|17912.23|17992.35|17912.35|17992.58|17912.58|17992.23|17912.23|9
1721534150000|2024-07-21 03:55:50|17991.99|17911.99|17991.36|17911.36|17992.33|17912.33|17991.36|17911.36|10
1721534160000|2024-07-21 03:56:00|17991.26|17911.26|17992.01|17912.01|17992.16|17912.16|17991.18|17911.18|10
1721534170000|2024-07-21 03:56:10|17991.85|17911.85|17991.7|17911.7|17992.02|17912.02|17991.63|17911.63|10
1721534180000|2024-07-21 03:56:20|17991.69|17911.69|17990.52|17910.52|17991.7|17911.7|17990.52|17910.52|10
1721534190000|2024-07-21 03:56:30|17990.44|17910.44|17989.47|17909.47|17990.44|17910.44|17989.39|17909.39|10
1721534200000|2024-07-21 03:56:40|17989.39|17909.39|17988.69|17908.69|17989.39|17909.39|17988.69|17908.69|10
1721534210000|2024-07-21 03:56:50|17988.42|17908.42|17989.19|17909.19|17989.21|17909.21|17988.38|17908.38|9
1721534220000|2024-07-21 03:57:00|17988.82|17908.82|17989.53|17909.53|17989.53|17909.53|17988.36|17908.36|10
1721534230000|2024-07-21 03:57:10|17989.49|17909.49|17988.68|17908.68|17989.49|17909.49|17988.6|17908.6|10
1721534240000|2024-07-21 03:57:20|17988.63|17908.63|17988.05|17908.05|17988.97|17908.97|17988.05|17908.05|9
1721534250000|2024-07-21 03:57:30|17987.53|17907.53|17986.95|17906.95|17987.53|17907.53|17986.95|17906.95|9
1721534260000|2024-07-21 03:57:40|17986.94|17906.94|17987.97|17907.97|17987.97|17907.97|17986.72|17906.72|8
1721534270000|2024-07-21 03:57:50|17988|17908|17989.23|17909.23|17989.23|17909.23|17987.97|17907.97|8
1721534280000|2024-07-21 03:58:00|17988.67|17908.67|17989.33|17909.33|17989.57|17909.57|17988.54|17908.54|9
1721534290000|2024-07-21 03:58:10|17989.27|17909.27|17989.52|17909.52|17989.69|17909.69|17989.06|17909.06|9
1721534300000|2024-07-21 03:58:20|17989.45|17909.45|17988.85|17908.85|17989.45|17909.45|17988.85|17908.85|10
1721534310000|2024-07-21 03:58:30|17988.81|17908.81|17989.1|17909.1|17989.28|17909.28|17988.81|17908.81|9
1721534320000|2024-07-21 03:58:40|17989.01|17909.01|17990.54|17910.54|17990.78|17910.78|17988.92|17908.92|10
1721534330000|2024-07-21 03:58:50|17990.6|17910.6|17990.02|17910.02|17990.65|17910.65|17990.02|17910.02|8
1721534340000|2024-07-21 03:59:00|17989.96|17909.96|17989.65|17909.65|17990.11|17910.11|17989.55|17909.55|8
1721534350000|2024-07-21 03:59:10|17989.68|17909.68|17990.5|17910.5|17990.51|17910.51|17989.29|17909.29|10
1721534360000|2024-07-21 03:59:20|17990.61|17910.61|17989.4|17909.4|17990.61|17910.61|17989.4|17909.4|10
1721534370000|2024-07-21 03:59:30|17989.33|17909.33|17990.14|17910.14|17990.14|17910.14|17989.23|17909.23|9
1721534380000|2024-07-21 03:59:40|17990.11|17910.11|17989.37|17909.37|17990.11|17910.11|17989.37|17909.37|9
1721534390000|2024-07-21 03:59:50|17989.38|17909.38|17989.26|17909.26|17989.56|17909.56|17989.16|17909.16|9
1721534400000|2024-07-21 04:00:00|17989.23|17909.23|17991.14|17911.14|17991.14|17911.14|17989|17909|10
1721534410000|2024-07-21 04:00:10|17991.15|17911.15|17989.95|17909.95|17991.15|17911.15|17989.95|17909.95|9
1721534420000|2024-07-21 04:00:20|17989.82|17909.82|17989.29|17909.29|17989.92|17909.92|17989.29|17909.29|10
1721534430000|2024-07-21 04:00:30|17989.28|17909.28|17989.39|17909.39|17989.39|17909.39|17989.09|17909.09|10
1721534440000|2024-07-21 04:00:40|17989.58|17909.58|17989.09|17909.09|17989.75|17909.75|17989.09|17909.09|9
1721534450000|2024-07-21 04:00:50|17988.97|17908.97|17988.16|17908.16|17988.97|17908.97|17988.16|17908.16|9
1721534460000|2024-07-21 04:01:00|17988.15|17908.15|17987.15|17907.15|17988.15|17908.15|17987.15|17907.15|10
1721534470000|2024-07-21 04:01:10|17986.86|17906.86|17985.77|17905.77|17986.86|17906.86|17985.74|17905.74|8
1721534480000|2024-07-21 04:01:20|17985.73|17905.73|17985.74|17905.74|17985.77|17905.77|17985.44|17905.44|10
1721534490000|2024-07-21 04:01:30|17985.77|17905.77|17986.12|17906.12|17986.23|17906.23|17985.52|17905.52|10
1721534500000|2024-07-21 04:01:40|17986.09|17906.09|17985.92|17905.92|17986.09|17906.09|17985.56|17905.56|9
1721534510000|2024-07-21 04:01:50|17985.9|17905.9|17986.5|17906.5|17986.54|17906.54|17985.9|17905.9|10
1721534520000|2024-07-21 04:02:00|17986.56|17906.56|17986.79|17906.79|17986.79|17906.79|17986.41|17906.41|10
1721534530000|2024-07-21 04:02:10|17986.68|17906.68|17986.4|17906.4|17987.05|17907.05|17986.4|17906.4|10
1721534540000|2024-07-21 04:02:20|17986.36|17906.36|17987.49|17907.49|17987.49|17907.49|17986.31|17906.31|10
1721534550000|2024-07-21 04:02:30|17987.53|17907.53|17987.37|17907.37|17987.7|17907.7|17987.22|17907.22|10
1721534560000|2024-07-21 04:02:40|17987.6|17907.6|17987.46|17907.46|17987.7|17907.7|17987.37|17907.37|10
1721534570000|2024-07-21 04:02:50|17987.07|17907.07|17987.51|17907.51|17987.54|17907.54|17986.49|17906.49|10
1721534580000|2024-07-21 04:03:00|17987.32|17907.32|17986.74|17906.74|17987.32|17907.32|17986.74|17906.74|7
1721534590000|2024-07-21 04:03:10|17985.97|17905.97|17985.3|17905.3|17985.97|17905.97|17985.27|17905.27|9
1721534600000|2024-07-21 04:03:20|17985.1|17905.1|17984.63|17904.63|17985.18|17905.18|17984.63|17904.63|10
1721534610000|2024-07-21 04:03:30|17984.88|17904.88|17986.24|17906.24|17986.24|17906.24|17984.88|17904.88|10
1721534620000|2024-07-21 04:03:40|17986.83|17906.83|17985.67|17905.67|17987.8|17907.8|17985.67|17905.67|10
1721534630000|2024-07-21 04:03:50|17985.65|17905.65|17985.79|17905.79|17985.79|17905.79|17985.32|17905.32|8
1721534640000|2024-07-21 04:04:00|17986.01|17906.01|17987.03|17907.03|17987.03|17907.03|17986|17906|9
1721534650000|2024-07-21 04:04:10|17987.07|17907.07|17985.32|17905.32|17987.13|17907.13|17985.28|17905.28|10
1721534660000|2024-07-21 04:04:20|17985.24|17905.24|17984.93|17904.93|17985.24|17905.24|17984.86|17904.86|10
1721534670000|2024-07-21 04:04:30|17985.14|17905.14|17985.39|17905.39|17985.52|17905.52|17985.14|17905.14|10
1721534680000|2024-07-21 04:04:40|17985.42|17905.42|17985.86|17905.86|17985.86|17905.86|17985.42|17905.42|10
1721534690000|2024-07-21 04:04:50|17985.98|17905.98|17986.05|17906.05|17986.54|17906.54|17985.98|17905.98|10
1721534700000|2024-07-21 04:05:00|17986.11|17906.11|17987.5|17907.5|17987.5|17907.5|17986.08|17906.08|10
1721534710000|2024-07-21 04:05:10|17988.94|17908.94|17990.7|17910.7|17990.7|17910.7|17988.94|17908.94|9
1721534720000|2024-07-21 04:05:20|17991.13|17911.13|17992.76|17912.76|17992.76|17912.76|17991.13|17911.13|10
1721534730000|2024-07-21 04:05:30|17992.89|17912.89|17993.59|17913.59|17993.63|17913.63|17992.89|17912.89|10
1721534740000|2024-07-21 04:05:40|17993.6|17913.6|17995.25|17915.25|17995.25|17915.25|17993.58|17913.58|9
1721534750000|2024-07-21 04:05:50|17995.38|17915.38|17995.58|17915.58|17995.65|17915.65|17995.31|17915.31|10
1721534760000|2024-07-21 04:06:00|17995.5|17915.5|17993.4|17913.4|17995.5|17915.5|17993.4|17913.4|10
1721534770000|2024-07-21 04:06:10|17993.2|17913.2|17991.99|17911.99|17993.24|17913.24|17991.99|17911.99|9
1721534780000|2024-07-21 04:06:20|17991.89|17911.89|17990.49|17910.49|17991.89|17911.89|17990.47|17910.47|10
1721534790000|2024-07-21 04:06:30|17990.72|17910.72|17990.85|17910.85|17991.17|17911.17|17990.72|17910.72|9
1721534800000|2024-07-21 04:06:40|17990.87|17910.87|17991.35|17911.35|17991.35|17911.35|17990.8|17910.8|9
1721534810000|2024-07-21 04:06:50|17991.39|17911.39|17990.94|17910.94|17991.39|17911.39|17990.93|17910.93|10
1721534820000|2024-07-21 04:07:00|17990.93|17910.93|17993.11|17913.11|17993.11|17913.11|17990.78|17910.78|10
1721534830000|2024-07-21 04:07:10|17993.2|17913.2|17993.56|17913.56|17993.65|17913.65|17993.2|17913.2|10
1721534840000|2024-07-21 04:07:20|17993.55|17913.55|17993.93|17913.93|17993.96|17913.96|17993.4|17913.4|8
1721534850000|2024-07-21 04:07:30|17993.56|17913.56|17993.91|17913.91|17993.91|17913.91|17993.45|17913.45|10
1721534860000|2024-07-21 04:07:40|17993.88|17913.88|17999.74|17919.74|18000.48|17920.48|17993.88|17913.88|8
1721534870000|2024-07-21 04:07:50|17999.69|17919.69|17999.1|17919.1|18000|17920|17999.1|17919.1|10
1721534880000|2024-07-21 04:08:00|17998.94|17918.94|17998.08|17918.08|17998.94|17918.94|17998.08|17918.08|9
1721534890000|2024-07-21 04:08:10|17997.98|17917.98|17997.75|17917.75|17998.11|17918.11|17997.21|17917.21|10
1721534900000|2024-07-21 04:08:20|17997.66|17917.66|17997.92|17917.92|17997.92|17917.92|17997.59|17917.59|10
1721534910000|2024-07-21 04:08:30|17997.97|17917.97|17998.07|17918.07|17998.07|17918.07|17997.96|17917.96|8
1721534920000|2024-07-21 04:08:40|17997.94|17917.94|17997.79|17917.79|17997.94|17917.94|17997.75|17917.75|9
1721534930000|2024-07-21 04:08:50|17997.82|17917.82|17997.29|17917.29|17997.82|17917.82|17997.29|17917.29|10
1721534940000|2024-07-21 04:09:00|17997.3|17917.3|17996.68|17916.68|17997.36|17917.36|17996.68|17916.68|9
1721534950000|2024-07-21 04:09:10|17996.7|17916.7|17995.33|17915.33|17996.7|17916.7|17995.33|17915.33|10
1721534960000|2024-07-21 04:09:20|17995.32|17915.32|17994.9|17914.9|17995.32|17915.32|17994.9|17914.9|7
1721534970000|2024-07-21 04:09:30|17994.91|17914.91|17992.34|17912.34|17994.91|17914.91|17992.34|17912.34|10
1721534980000|2024-07-21 04:09:40|17992.36|17912.36|17991.77|17911.77|17992.36|17912.36|17991.77|17911.77|7
1721534990000|2024-07-21 04:09:50|17991.58|17911.58|17991.46|17911.46|17991.68|17911.68|17991.46|17911.46|8
1721535000000|2024-07-21 04:10:00|17991.43|17911.43|17990.54|17910.54|17991.43|17911.43|17990.54|17910.54|10
1721535010000|2024-07-21 04:10:10|17990.21|17910.21|17988.61|17908.61|17990.27|17910.27|17988.61|17908.61|10
1721535020000|2024-07-21 04:10:20|17988.6|17908.6|17988.47|17908.47|17988.64|17908.64|17988.47|17908.47|7
1721535030000|2024-07-21 04:10:30|17988.43|17908.43|17988.37|17908.37|17988.64|17908.64|17988.36|17908.36|9
1721535040000|2024-07-21 04:10:40|17988.35|17908.35|17988.06|17908.06|17988.39|17908.39|17987.91|17907.91|9
1721535050000|2024-07-21 04:10:50|17988.08|17908.08|17989.31|17909.31|17989.31|17909.31|17988.08|17908.08|8
1721535060000|2024-07-21 04:11:00|17989.35|17909.35|17987.14|17907.14|17989.35|17909.35|17987.14|17907.14|9
1721535070000|2024-07-21 04:11:10|17986.79|17906.79|17986.24|17906.24|17986.79|17906.79|17986.21|17906.21|7
1721535080000|2024-07-21 04:11:20|17986.25|17906.25|17986.39|17906.39|17986.39|17906.39|17986.06|17906.06|10
1721535090000|2024-07-21 04:11:30|17986.51|17906.51|17986.41|17906.41|17986.51|17906.51|17986.28|17906.28|9
1721535100000|2024-07-21 04:11:40|17986.4|17906.4|17985.42|17905.42|17986.4|17906.4|17985.42|17905.42|9
1721535110000|2024-07-21 04:11:50|17985.43|17905.43|17985.24|17905.24|17985.54|17905.54|17985.24|17905.24|10
1721535120000|2024-07-21 04:12:00|17985.21|17905.21|17985.51|17905.51|17985.52|17905.52|17985.21|17905.21|6
1721535130000|2024-07-21 04:12:10|17985.37|17905.37|17985.91|17905.91|17985.91|17905.91|17985.37|17905.37|7
1721535140000|2024-07-21 04:12:20|17986.02|17906.02|17986.47|17906.47|17986.56|17906.56|17986.02|17906.02|8
1721535150000|2024-07-21 04:12:30|17986.55|17906.55|17987.3|17907.3|17987.3|17907.3|17986.55|17906.55|8
1721535160000|2024-07-21 04:12:40|17987.32|17907.32|17989.7|17909.7|17989.7|17909.7|17987.29|17907.29|10
1721535170000|2024-07-21 04:12:50|17989.71|17909.71|17990.12|17910.12|17990.13|17910.13|17989.71|17909.71|8
1721535180000|2024-07-21 04:13:00|17990.11|17910.11|17989.95|17909.95|17990.11|17910.11|17989.89|17909.89|9
1721535190000|2024-07-21 04:13:10|17989.53|17909.53|17989.48|17909.48|17989.88|17909.88|17989.37|17909.37|10
1721535200000|2024-07-21 04:13:20|17989.45|17909.45|17989.36|17909.36|17989.45|17909.45|17989.1|17909.1|9
1721535210000|2024-07-21 04:13:30|17989.42|17909.42|17988.72|17908.72|17989.43|17909.43|17988.72|17908.72|10
1721535220000|2024-07-21 04:13:40|17988.17|17908.17|17987.18|17907.18|17988.17|17908.17|17986.9|17906.9|10
1721535230000|2024-07-21 04:13:50|17987.22|17907.22|17987.37|17907.37|17987.56|17907.56|17987.18|17907.18|9
1721535240000|2024-07-21 04:14:00|17987.43|17907.43|17987.34|17907.34|17987.47|17907.47|17986.77|17906.77|8
1721535250000|2024-07-21 04:14:10|17987.33|17907.33|17986.75|17906.75|17987.33|17907.33|17986.75|17906.75|9
1721535260000|2024-07-21 04:14:20|17986.77|17906.77|17985.64|17905.64|17986.79|17906.79|17985.64|17905.64|9
1721535270000|2024-07-21 04:14:30|17985.2|17905.2|17984.76|17904.76|17985.2|17905.2|17984.76|17904.76|9
1721535280000|2024-07-21 04:14:40|17984.73|17904.73|17984.88|17904.88|17985.03|17905.03|17984.69|17904.69|9
1721535290000|2024-07-21 04:14:50|17984.92|17904.92|17984.9|17904.9|17984.92|17904.92|17984.86|17904.86|7
1721535300000|2024-07-21 04:15:00|17986|17906|17987.23|17907.23|17987.35|17907.35|17986|17906|10
1721535310000|2024-07-21 04:15:10|17987.25|17907.25|17986.25|17906.25|17987.25|17907.25|17986.24|17906.24|10
1721535320000|2024-07-21 04:15:20|17986.26|17906.26|17983.92|17903.92|17986.26|17906.26|17983.92|17903.92|10
1721535330000|2024-07-21 04:15:30|17983.86|17903.86|17984.1|17904.1|17984.13|17904.13|17983.78|17903.78|9
1721535340000|2024-07-21 04:15:40|17983.97|17903.97|17983.99|17903.99|17984.05|17904.05|17983.78|17903.78|10
1721535350000|2024-07-21 04:15:50|17984.05|17904.05|17983.94|17903.94|17984.05|17904.05|17983.93|17903.93|6
1721535360000|2024-07-21 04:16:00|17983.91|17903.91|17983.37|17903.37|17984.27|17904.27|17983.2|17903.2|10
1721535370000|2024-07-21 04:16:10|17983.66|17903.66|17982.98|17902.98|17984.05|17904.05|17982.98|17902.98|9
1721535380000|2024-07-21 04:16:20|17983|17903|17982.68|17902.68|17983.05|17903.05|17982.68|17902.68|9
1721535390000|2024-07-21 04:16:30|17982.65|17902.65|17983.34|17903.34|17983.34|17903.34|17982.59|17902.59|9
1721535400000|2024-07-21 04:16:40|17983.54|17903.54|17983.88|17903.88|17984.09|17904.09|17983.54|17903.54|10
1721535410000|2024-07-21 04:16:50|17983.8|17903.8|17989.29|17909.29|17989.29|17909.29|17983.74|17903.74|9
1721535420000|2024-07-21 04:17:00|17989.39|17909.39|17990.08|17910.08|17990.08|17910.08|17989.39|17909.39|10
1721535430000|2024-07-21 04:17:10|17992|17912|17993.63|17913.63|17993.63|17913.63|17991.97|17911.97|9
1721535440000|2024-07-21 04:17:20|17993.68|17913.68|17996.95|17916.95|17996.98|17916.98|17993.66|17913.66|10
1721535450000|2024-07-21 04:17:30|17996.83|17916.83|17994.56|17914.56|17996.83|17916.83|17994.56|17914.56|9
1721535460000|2024-07-21 04:17:40|17994.55|17914.55|17992.93|17912.93|17994.76|17914.76|17992.93|17912.93|10
1721535470000|2024-07-21 04:17:50|17992.9|17912.9|17992.77|17912.77|17992.9|17912.9|17992.77|17912.77|9
1721535480000|2024-07-21 04:18:00|17992.78|17912.78|17993.22|17913.22|17993.27|17913.27|17992.78|17912.78|8
1721535490000|2024-07-21 04:18:10|17993.24|17913.24|17993.08|17913.08|17993.34|17913.34|17993.07|17913.07|10
1721535500000|2024-07-21 04:18:20|17993.14|17913.14|17993.3|17913.3|17993.3|17913.3|17992.93|17912.93|9
1721535510000|2024-07-21 04:18:30|17993.21|17913.21|17993.28|17913.28|17993.41|17913.41|17993.21|17913.21|9
1721535520000|2024-07-21 04:18:40|17993.08|17913.08|17993.15|17913.15|17993.15|17913.15|17992.87|17912.87|9
1721535530000|2024-07-21 04:18:50|17993.27|17913.27|17992.87|17912.87|17993.41|17913.41|17992.87|17912.87|9
1721535540000|2024-07-21 04:19:00|17992.81|17912.81|17992.08|17912.08|17992.88|17912.88|17992.06|17912.06|10
1721535550000|2024-07-21 04:19:10|17992.16|17912.16|17996.15|17916.15|17996.15|17916.15|17992.16|17912.16|10
1721535560000|2024-07-21 04:19:20|17996.41|17916.41|17996.51|17916.51|17996.6|17916.6|17996.41|17916.41|9
1721535570000|2024-07-21 04:19:30|17996.52|17916.52|17997.17|17917.17|17997.2|17917.2|17996.52|17916.52|9
1721535580000|2024-07-21 04:19:40|17997.21|17917.21|17998.43|17918.43|17998.44|17918.44|17996.97|17916.97|9
1721535590000|2024-07-21 04:19:50|17998.42|17918.42|17998.59|17918.59|17998.6|17918.6|17998.42|17918.42|6
1721535600000|2024-07-21 04:20:00|17998.55|17918.55|17998.32|17918.32|17998.89|17918.89|17998.32|17918.32|10
1721535610000|2024-07-21 04:20:10|17998.31|17918.31|17999.73|17919.73|17999.76|17919.76|17997.97|17917.97|9
1721535620000|2024-07-21 04:20:20|18000.01|17920.01|17999.89|17919.89|18000.08|17920.08|17999.85|17919.85|10
1721535630000|2024-07-21 04:20:30|18000|17920|18001.88|17921.88|18001.88|17921.88|18000|17920|9
1721535640000|2024-07-21 04:20:40|18001.89|17921.89|18000.69|17920.69|18001.89|17921.89|18000.21|17920.21|10
1721535650000|2024-07-21 04:20:50|18000.76|17920.76|18001.34|17921.34|18001.34|17921.34|18000.76|17920.76|10
1721535660000|2024-07-21 04:21:00|18001.41|17921.41|18001.42|17921.42|18001.49|17921.49|18001.32|17921.32|9
1721535670000|2024-07-21 04:21:10|18001.45|17921.45|18002.13|17922.13|18002.34|17922.34|18001.45|17921.45|8
1721535680000|2024-07-21 04:21:20|18001.89|17921.89|18001.68|17921.68|18001.89|17921.89|18001.31|17921.31|10
1721535690000|2024-07-21 04:21:30|18001.63|17921.63|18002.94|17922.94|18002.94|17922.94|18001.24|17921.24|10
1721535700000|2024-07-21 04:21:40|18002.93|17922.93|18002.84|17922.84|18002.98|17922.98|18002.84|17922.84|8
1721535710000|2024-07-21 04:21:50|18002.87|17922.87|18002.56|17922.56|18002.87|17922.87|18002.56|17922.56|8
1721535720000|2024-07-21 04:22:00|18002.13|17922.13|18002.03|17922.03|18002.13|17922.13|18001.71|17921.71|9
1721535730000|2024-07-21 04:22:10|18001.91|17921.91|18000.43|17920.43|18001.91|17921.91|18000.35|17920.35|9
1721535740000|2024-07-21 04:22:20|18000.41|17920.41|18001.92|17921.92|18001.92|17921.92|17999.91|17919.91|10
1721535750000|2024-07-21 04:22:30|18001.98|17921.98|18001.48|17921.48|18001.98|17921.98|18001.46|17921.46|8
1721535760000|2024-07-21 04:22:40|18001.46|17921.46|18001.37|17921.37|18001.49|17921.49|18001.37|17921.37|6
1721535770000|2024-07-21 04:22:50|18001.35|17921.35|18000.72|17920.72|18001.35|17921.35|18000.56|17920.56|9
1721535780000|2024-07-21 04:23:00|18000.79|17920.79|18001.34|17921.34|18001.34|17921.34|18000.79|17920.79|8
1721535790000|2024-07-21 04:23:10|18001.42|17921.42|18002.48|17922.48|18002.48|17922.48|18001.42|17921.42|10
1721535800000|2024-07-21 04:23:20|18002.38|17922.38|18001.99|17921.99|18002.83|17922.83|18001.99|17921.99|8
1721535810000|2024-07-21 04:23:30|18001.55|17921.55|18000.87|17920.87|18001.55|17921.55|18000.83|17920.83|10
1721535820000|2024-07-21 04:23:40|18001.06|17921.06|18001.45|17921.45|18001.46|17921.46|18001.06|17921.06|9
1721535830000|2024-07-21 04:23:50|18001.35|17921.35|18001.45|17921.45|18001.49|17921.49|18001.34|17921.34|5
1721535840000|2024-07-21 04:24:00|18001.46|17921.46|18002.42|17922.42|18002.42|17922.42|18001.46|17921.46|9
1721535850000|2024-07-21 04:24:10|18002.33|17922.33|18001.52|17921.52|18002.33|17922.33|18001.52|17921.52|8
1721535860000|2024-07-21 04:24:20|18001.51|17921.51|18000.89|17920.89|18001.51|17921.51|18000.89|17920.89|9
1721535870000|2024-07-21 04:24:30|18000.88|17920.88|17999.91|17919.91|18000.88|17920.88|17999.91|17919.91|8
1721535880000|2024-07-21 04:24:40|17999.82|17919.82|17997.58|17917.58|17999.82|17919.82|17997.58|17917.58|9
1721535890000|2024-07-21 04:24:50|17997.44|17917.44|17996.06|17916.06|17997.44|17917.44|17996.06|17916.06|10
1721535900000|2024-07-21 04:25:00|17996|17916|17995.56|17915.56|17996.02|17916.02|17995.56|17915.56|7
1721535910000|2024-07-21 04:25:10|17995.53|17915.53|17995.68|17915.68|17996.23|17916.23|17995.53|17915.53|9
1721535920000|2024-07-21 04:25:20|17995.62|17915.62|17995.08|17915.08|17995.62|17915.62|17995.08|17915.08|9
1721535930000|2024-07-21 04:25:30|17995.09|17915.09|17994.12|17914.12|17995.09|17915.09|17994.12|17914.12|8
1721535940000|2024-07-21 04:25:40|17994.11|17914.11|17995.36|17915.36|17996.1|17916.1|17994.11|17914.11|8
1721535950000|2024-07-21 04:25:50|17995.34|17915.34|17995.3|17915.3|17995.34|17915.34|17995.27|17915.27|8
1721535960000|2024-07-21 04:26:00|17995.27|17915.27|17995.65|17915.65|17995.65|17915.65|17995.27|17915.27|10
1721535970000|2024-07-21 04:26:10|17995.68|17915.68|17995.58|17915.58|17995.69|17915.69|17995.54|17915.54|6
1721535980000|2024-07-21 04:26:20|17995.6|17915.6|17994.93|17914.93|17995.73|17915.73|17994.93|17914.93|8
1721535990000|2024-07-21 04:26:30|17994.94|17914.94|17995.74|17915.74|17995.75|17915.75|17994.94|17914.94|9
1721536000000|2024-07-21 04:26:40|17996.1|17916.1|17995.4|17915.4|17996.22|17916.22|17995.4|17915.4|9
1721536010000|2024-07-21 04:26:50|17995.56|17915.56|17995.62|17915.62|17995.92|17915.92|17995.56|17915.56|10
1721536020000|2024-07-21 04:27:00|17995.64|17915.64|17995.59|17915.59|17995.66|17915.66|17995.56|17915.56|9
1721536030000|2024-07-21 04:27:10|17995.52|17915.52|17992.39|17912.39|17995.9|17915.9|17992.04|17912.04|10
1721536040000|2024-07-21 04:27:20|17992.4|17912.4|17992.72|17912.72|17992.72|17912.72|17992.4|17912.4|8
1721536050000|2024-07-21 04:27:30|17992.69|17912.69|17992.99|17912.99|17992.99|17912.99|17992.61|17912.61|9
1721536060000|2024-07-21 04:27:40|17993.02|17913.02|17993.17|17913.17|17993.19|17913.19|17993.02|17913.02|7
1721536070000|2024-07-21 04:27:50|17993.16|17913.16|17993.21|17913.21|17993.21|17913.21|17993.08|17913.08|8
1721536080000|2024-07-21 04:28:00|17993.2|17913.2|17993.02|17913.02|17993.54|17913.54|17993.02|17913.02|9
1721536090000|2024-07-21 04:28:10|17992.81|17912.81|17992.96|17912.96|17993|17913|17992.81|17912.81|7
1721536100000|2024-07-21 04:28:20|17995.5|17915.5|17994.13|17914.13|17995.5|17915.5|17994.13|17914.13|10
1721536110000|2024-07-21 04:28:30|17994.15|17914.15|17994.17|17914.17|17994.17|17914.17|17993.89|17913.89|9
1721536120000|2024-07-21 04:28:40|17994.22|17914.22|17993.7|17913.7|17994.25|17914.25|17993.7|17913.7|10
1721536130000|2024-07-21 04:28:50|17993.67|17913.67|17993.9|17913.9|17994.19|17914.19|17993.62|17913.62|8
1721536140000|2024-07-21 04:29:00|17993.87|17913.87|17994.3|17914.3|17994.4|17914.4|17993.86|17913.86|10
1721536150000|2024-07-21 04:29:10|17994.12|17914.12|17994.09|17914.09|17994.28|17914.28|17994.09|17914.09|6
1721536160000|2024-07-21 04:29:20|17994.12|17914.12|17993.97|17913.97|17994.29|17914.29|17993.96|17913.96|7
1721536170000|2024-07-21 04:29:30|17993.95|17913.95|17993.6|17913.6|17993.95|17913.95|17993.57|17913.57|9
1721536180000|2024-07-21 04:29:40|17993.69|17913.69|17993.89|17913.89|17993.9|17913.9|17993.69|17913.69|6
1721536190000|2024-07-21 04:29:50|17993.88|17913.88|17994.12|17914.12|17994.15|17914.15|17993.81|17913.81|8
1721536200000|2024-07-21 04:30:00|17994.37|17914.37|17994.61|17914.61|17994.61|17914.61|17994.22|17914.22|10
1721536210000|2024-07-21 04:30:10|17994.66|17914.66|17994.25|17914.25|17994.73|17914.73|17994.25|17914.25|10
1721536220000|2024-07-21 04:30:20|17994.18|17914.18|17993.59|17913.59|17994.34|17914.34|17993.59|17913.59|9
1721536230000|2024-07-21 04:30:30|17993.43|17913.43|17990.12|17910.12|17993.43|17913.43|17990.12|17910.12|10
1721536240000|2024-07-21 04:30:40|17990.02|17910.02|17988.46|17908.46|17990.02|17910.02|17988.46|17908.46|10
1721536250000|2024-07-21 04:30:50|17988.26|17908.26|17987.24|17907.24|17988.26|17908.26|17987.24|17907.24|10
1721536260000|2024-07-21 04:31:00|17987.38|17907.38|17987.73|17907.73|17987.85|17907.85|17987.38|17907.38|7
1721536270000|2024-07-21 04:31:10|17987.7|17907.7|17987.89|17907.89|17987.91|17907.91|17987.59|17907.59|8
1721536280000|2024-07-21 04:31:20|17987.45|17907.45|17987.34|17907.34|17987.45|17907.45|17986.93|17906.93|10
1721536290000|2024-07-21 04:31:30|17987.36|17907.36|17986.57|17906.57|17987.36|17907.36|17986.57|17906.57|8
1721536300000|2024-07-21 04:31:40|17986.36|17906.36|17986.23|17906.23|17986.37|17906.37|17986.22|17906.22|7
1721536310000|2024-07-21 04:31:50|17986.39|17906.39|17986.26|17906.26|17986.66|17906.66|17986.26|17906.26|8
1721536320000|2024-07-21 04:32:00|17986.27|17906.27|17986.4|17906.4|17986.4|17906.4|17986.27|17906.27|6
1721536330000|2024-07-21 04:32:10|17986.37|17906.37|17987.49|17907.49|17987.49|17907.49|17986.27|17906.27|10
1721536340000|2024-07-21 04:32:20|17987.46|17907.46|17987.54|17907.54|17987.92|17907.92|17987.45|17907.45|9
1721536350000|2024-07-21 04:32:30|17987.35|17907.35|17987.7|17907.7|17987.87|17907.87|17987.35|17907.35|10
1721536360000|2024-07-21 04:32:40|17987.73|17907.73|17987.86|17907.86|17988.09|17908.09|17987.69|17907.69|9
1721536370000|2024-07-21 04:32:50|17987.74|17907.74|17985.22|17905.22|17987.74|17907.74|17985.22|17905.22|9
1721536380000|2024-07-21 04:33:00|17985.14|17905.14|17981.65|17901.65|17985.14|17905.14|17981.65|17901.65|10
1721536390000|2024-07-21 04:33:10|17981.57|17901.57|17978.8|17898.8|17981.57|17901.57|17978.8|17898.8|10
1721536400000|2024-07-21 04:33:20|17978.79|17898.79|17976.38|17896.38|17978.79|17898.79|17976.38|17896.38|10
1721536410000|2024-07-21 04:33:30|17976.53|17896.53|17976.47|17896.47|17976.61|17896.61|17976.23|17896.23|10
1721536420000|2024-07-21 04:33:40|17976.9|17896.9|17976.51|17896.51|17976.9|17896.9|17976.28|17896.28|9
1721536430000|2024-07-21 04:33:50|17976.33|17896.33|17975.69|17895.69|17976.33|17896.33|17975.53|17895.53|10
1721536440000|2024-07-21 04:34:00|17975.45|17895.45|17973.79|17893.79|17975.45|17895.45|17973.79|17893.79|9
1721536450000|2024-07-21 04:34:10|17973.81|17893.81|17972.38|17892.38|17973.81|17893.81|17972.38|17892.38|10
1721536460000|2024-07-21 04:34:20|17972.37|17892.37|17971.82|17891.82|17972.37|17892.37|17971.39|17891.39|10
1721536470000|2024-07-21 04:34:30|17972.15|17892.15|17972.74|17892.74|17972.96|17892.96|17972.15|17892.15|9
1721536480000|2024-07-21 04:34:40|17973.06|17893.06|17973.97|17893.97|17973.97|17893.97|17972.98|17892.98|9
1721536490000|2024-07-21 04:34:50|17974.27|17894.27|17973.57|17893.57|17974.27|17894.27|17973.57|17893.57|10
1721536500000|2024-07-21 04:35:00|17973.41|17893.41|17973.76|17893.76|17973.9|17893.9|17973.3|17893.3|10
1721536510000|2024-07-21 04:35:10|17973.82|17893.82|17973.77|17893.77|17973.95|17893.95|17973.72|17893.72|10
1721536520000|2024-07-21 04:35:20|17973.73|17893.73|17973.26|17893.26|17973.73|17893.73|17973.26|17893.26|9
1721536530000|2024-07-21 04:35:30|17973.43|17893.43|17973.65|17893.65|17973.69|17893.69|17973.26|17893.26|8
1721536540000|2024-07-21 04:35:40|17973.78|17893.78|17974.2|17894.2|17974.31|17894.31|17973.76|17893.76|10
1721536550000|2024-07-21 04:35:50|17974.18|17894.18|17974.04|17894.04|17974.23|17894.23|17973.99|17893.99|9
1721536560000|2024-07-21 04:36:00|17974.1|17894.1|17973.65|17893.65|17974.1|17894.1|17973.46|17893.46|10
1721536570000|2024-07-21 04:36:10|17973.64|17893.64|17972.67|17892.67|17973.64|17893.64|17972.65|17892.65|9
1721536580000|2024-07-21 04:36:20|17972.65|17892.65|17971.86|17891.86|17972.68|17892.68|17971.86|17891.86|10
1721536590000|2024-07-21 04:36:30|17971.87|17891.87|17972.42|17892.42|17972.43|17892.43|17971.74|17891.74|10
1721536600000|2024-07-21 04:36:40|17972.92|17892.92|17972.59|17892.59|17972.92|17892.92|17972.46|17892.46|10
1721536610000|2024-07-21 04:36:50|17972.32|17892.32|17971.97|17891.97|17972.32|17892.32|17971.95|17891.95|7
1721536620000|2024-07-21 04:37:00|17971.96|17891.96|17970.87|17890.87|17971.99|17891.99|17970.87|17890.87|8
1721536630000|2024-07-21 04:37:10|17970.65|17890.65|17970.88|17890.88|17970.94|17890.94|17970.65|17890.65|9
1721536640000|2024-07-21 04:37:20|17970.97|17890.97|17971.64|17891.64|17971.74|17891.74|17970.88|17890.88|10
1721536650000|2024-07-21 04:37:30|17971.56|17891.56|17969.74|17889.74|17971.56|17891.56|17969.74|17889.74|10
1721536660000|2024-07-21 04:37:40|17969.44|17889.44|17968.55|17888.55|17969.44|17889.44|17968.55|17888.55|10
1721536670000|2024-07-21 04:37:50|17968.36|17888.36|17963.16|17883.16|17968.36|17888.36|17963.13|17883.13|9
1721536680000|2024-07-21 04:38:00|17963.03|17883.03|17965.04|17885.04|17965.04|17885.04|17962.36|17882.36|10
1721536690000|2024-07-21 04:38:10|17965.48|17885.48|17968.05|17888.05|17968.05|17888.05|17965.48|17885.48|10
1721536700000|2024-07-21 04:38:20|17967.84|17887.84|17968.57|17888.57|17968.57|17888.57|17967.78|17887.78|10
1721536710000|2024-07-21 04:38:30|17968.61|17888.61|17970.4|17890.4|17970.4|17890.4|17968.59|17888.59|10
1721536720000|2024-07-21 04:38:40|17970.73|17890.73|17971.38|17891.38|17971.42|17891.42|17970.73|17890.73|9
1721536730000|2024-07-21 04:38:50|17971.41|17891.41|17971.3|17891.3|17971.41|17891.41|17971.27|17891.27|7
1721536740000|2024-07-21 04:39:00|17971.35|17891.35|17970.73|17890.73|17971.35|17891.35|17970.73|17890.73|9
1721536750000|2024-07-21 04:39:10|17970.65|17890.65|17970.79|17890.79|17970.8|17890.8|17970.5|17890.5|9
1721536760000|2024-07-21 04:39:20|17970.69|17890.69|17970.04|17890.04|17970.69|17890.69|17970.04|17890.04|9
1721536770000|2024-07-21 04:39:30|17970.22|17890.22|17970.11|17890.11|17970.29|17890.29|17969.98|17889.98|10
1721536780000|2024-07-21 04:39:40|17970.18|17890.18|17970.07|17890.07|17970.25|17890.25|17970.05|17890.05|10
1721536790000|2024-07-21 04:39:50|17970.12|17890.12|17971.36|17891.36|17971.36|17891.36|17970.02|17890.02|10
1721536800000|2024-07-21 04:40:00|17971.47|17891.47|17966.41|17886.41|17974.48|17894.48|17966.41|17886.41|10
1721536810000|2024-07-21 04:40:10|17965.99|17885.99|17967.14|17887.14|17967.14|17887.14|17965.99|17885.99|10
1721536820000|2024-07-21 04:40:20|17967.22|17887.22|17967.67|17887.67|17967.67|17887.67|17967.22|17887.22|8
1721536830000|2024-07-21 04:40:30|17968.01|17888.01|17968.89|17888.89|17968.89|17888.89|17967.95|17887.95|10
1721536840000|2024-07-21 04:40:40|17969.11|17889.11|17969.98|17889.98|17969.98|17889.98|17968.77|17888.77|9
1721536850000|2024-07-21 04:40:50|17970.52|17890.52|17972.54|17892.54|17972.58|17892.58|17970.52|17890.52|10
1721536860000|2024-07-21 04:41:00|17972.55|17892.55|17972.91|17892.91|17973.01|17893.01|17972.55|17892.55|8
1721536870000|2024-07-21 04:41:10|17972.85|17892.85|17974.18|17894.18|17974.18|17894.18|17972.85|17892.85|9
1721536880000|2024-07-21 04:41:20|17974.26|17894.26|17981.53|17901.53|17981.53|17901.53|17974.26|17894.26|10
1721536890000|2024-07-21 04:41:30|17981.76|17901.76|17983.57|17903.57|17983.57|17903.57|17981.48|17901.48|10
1721536900000|2024-07-21 04:41:40|17984.08|17904.08|17985.6|17905.6|17985.6|17905.6|17984.08|17904.08|9
1721536910000|2024-07-21 04:41:50|17985.5|17905.5|17985.83|17905.83|17985.83|17905.83|17985.5|17905.5|6
1721536920000|2024-07-21 04:42:00|17985.82|17905.82|17984.73|17904.73|17985.82|17905.82|17984.73|17904.73|10
1721536930000|2024-07-21 04:42:10|17984.75|17904.75|17983.82|17903.82|17984.77|17904.77|17983.82|17903.82|9
1721536940000|2024-07-21 04:42:20|17983.81|17903.81|17984.96|17904.96|17985.08|17905.08|17983.81|17903.81|10
1721536950000|2024-07-21 04:42:30|17984.97|17904.97|17986.11|17906.11|17986.11|17906.11|17984.97|17904.97|10
1721536960000|2024-07-21 04:42:40|17986.17|17906.17|17984.12|17904.12|17986.17|17906.17|17983.95|17903.95|10
1721536970000|2024-07-21 04:42:50|17984.1|17904.1|17983.65|17903.65|17984.14|17904.14|17983.65|17903.65|10
1721536980000|2024-07-21 04:43:00|17983.67|17903.67|17983.46|17903.46|17983.67|17903.67|17983.16|17903.16|9
1721536990000|2024-07-21 04:43:10|17983.5|17903.5|17982.92|17902.92|17983.5|17903.5|17982.92|17902.92|9
1721537000000|2024-07-21 04:43:20|17983.03|17903.03|17983.23|17903.23|17983.3|17903.3|17983.03|17903.03|6
1721537010000|2024-07-21 04:43:30|17983.24|17903.24|17983.95|17903.95|17983.95|17903.95|17983.24|17903.24|7
1721537020000|2024-07-21 04:43:40|17983.9|17903.9|17988.68|17908.68|17988.97|17908.97|17983.77|17903.77|10
1721537030000|2024-07-21 04:43:50|17988.06|17908.06|17986.12|17906.12|17988.06|17908.06|17986.12|17906.12|10
1721537040000|2024-07-21 04:44:00|17986.08|17906.08|17985.52|17905.52|17986.08|17906.08|17985.41|17905.41|9
1721537050000|2024-07-21 04:44:10|17985.4|17905.4|17983.34|17903.34|17985.4|17905.4|17983.34|17903.34|10
1721537060000|2024-07-21 04:44:20|17983.23|17903.23|17982.77|17902.77|17983.24|17903.24|17982.77|17902.77|9
1721537070000|2024-07-21 04:44:30|17982.43|17902.43|17981.44|17901.44|17982.55|17902.55|17981.42|17901.42|10
1721537080000|2024-07-21 04:44:40|17981.43|17901.43|17975.11|17895.11|17981.54|17901.54|17975.11|17895.11|10
1721537090000|2024-07-21 04:44:50|17974.86|17894.86|17974.98|17894.98|17974.98|17894.98|17974.79|17894.79|7
1721537100000|2024-07-21 04:45:00|17974.55|17894.55|17974.77|17894.77|17974.77|17894.77|17974.55|17894.55|6
1721537110000|2024-07-21 04:45:10|17974.79|17894.79|17974.8|17894.8|17975.26|17895.26|17974.53|17894.53|10
1721537120000|2024-07-21 04:45:20|17974.76|17894.76|17975.42|17895.42|17975.42|17895.42|17974.54|17894.54|10
1721537130000|2024-07-21 04:45:30|17975.35|17895.35|17974.45|17894.45|17975.35|17895.35|17974.13|17894.13|10
1721537140000|2024-07-21 04:45:40|17974.58|17894.58|17973.07|17893.07|17974.59|17894.59|17973|17893|10
1721537150000|2024-07-21 04:45:50|17972.94|17892.94|17972.33|17892.33|17972.94|17892.94|17972.33|17892.33|10
1721537160000|2024-07-21 04:46:00|17972.19|17892.19|17972.74|17892.74|17972.85|17892.85|17972.16|17892.16|10
1721537170000|2024-07-21 04:46:10|17972.76|17892.76|17973.35|17893.35|17973.35|17893.35|17972.75|17892.75|10
1721537180000|2024-07-21 04:46:20|17973.29|17893.29|17972.83|17892.83|17973.29|17893.29|17972.83|17892.83|9
1721537190000|2024-07-21 04:46:30|17972.8|17892.8|17972.94|17892.94|17973.58|17893.58|17972.8|17892.8|9
1721537200000|2024-07-21 04:46:40|17972.67|17892.67|17972.76|17892.76|17972.99|17892.99|17972.67|17892.67|10
1721537210000|2024-07-21 04:46:50|17972.69|17892.69|17973|17893|17973.05|17893.05|17972.65|17892.65|10
1721537220000|2024-07-21 04:47:00|17973.82|17893.82|17973.79|17893.79|17974.02|17894.02|17973.79|17893.79|10
1721537230000|2024-07-21 04:47:10|17974.01|17894.01|17974.83|17894.83|17974.83|17894.83|17973.93|17893.93|9
1721537240000|2024-07-21 04:47:20|17974.9|17894.9|17974.69|17894.69|17974.9|17894.9|17974.6|17894.6|10
1721537250000|2024-07-21 04:47:30|17974.67|17894.67|17972.85|17892.85|17974.69|17894.69|17972.85|17892.85|8
1721537260000|2024-07-21 04:47:40|17972.84|17892.84|17972.87|17892.87|17972.99|17892.99|17972.44|17892.44|8
1721537270000|2024-07-21 04:47:50|17972.64|17892.64|17972.62|17892.62|17972.64|17892.64|17972.59|17892.59|9
1721537280000|2024-07-21 04:48:00|17972.57|17892.57|17972.59|17892.59|17972.9|17892.9|17972.57|17892.57|7
1721537290000|2024-07-21 04:48:10|17972.83|17892.83|17971.91|17891.91|17973.12|17893.12|17971.72|17891.72|9
1721537300000|2024-07-21 04:48:20|17972.17|17892.17|17972.51|17892.51|17972.6|17892.6|17972.17|17892.17|10
1721537310000|2024-07-21 04:48:30|17972.61|17892.61|17972.41|17892.41|17972.66|17892.66|17972.41|17892.41|10
1721537320000|2024-07-21 04:48:40|17972.43|17892.43|17972.45|17892.45|17972.47|17892.47|17972.43|17892.43|8
1721537330000|2024-07-21 04:48:50|17972.22|17892.22|17972.65|17892.65|17972.65|17892.65|17972.06|17892.06|8
1721537340000|2024-07-21 04:49:00|17972.63|17892.63|17971.75|17891.75|17972.63|17892.63|17971.75|17891.75|10
1721537350000|2024-07-21 04:49:10|17971.78|17891.78|17970.28|17890.28|17971.79|17891.79|17970.28|17890.28|10
1721537360000|2024-07-21 04:49:20|17970.24|17890.24|17970.47|17890.47|17970.47|17890.47|17970.13|17890.13|8
1721537370000|2024-07-21 04:49:30|17970.46|17890.46|17970.76|17890.76|17970.77|17890.77|17970.46|17890.46|10
1721537380000|2024-07-21 04:49:40|17970.78|17890.78|17974.42|17894.42|17974.42|17894.42|17970.65|17890.65|8
1721537390000|2024-07-21 04:49:50|17974.49|17894.49|17973.92|17893.92|17974.53|17894.53|17973.9|17893.9|9
1721537400000|2024-07-21 04:50:00|17974.01|17894.01|17971.32|17891.32|17974.14|17894.14|17971.32|17891.32|9
1721537410000|2024-07-21 04:50:10|17971.42|17891.42|17969.73|17889.73|17971.45|17891.45|17969.73|17889.73|10
1721537420000|2024-07-21 04:50:20|17969.6|17889.6|17968.73|17888.73|17969.6|17889.6|17968.73|17888.73|9
1721537430000|2024-07-21 04:50:30|17968.57|17888.57|17968.63|17888.63|17968.63|17888.63|17968.51|17888.51|8
1721537440000|2024-07-21 04:50:40|17968.72|17888.72|17968.68|17888.68|17968.72|17888.72|17968.65|17888.65|9
1721537450000|2024-07-21 04:50:50|17968.61|17888.61|17968.91|17888.91|17968.92|17888.92|17968.61|17888.61|7
1721537460000|2024-07-21 04:51:00|17969.09|17889.09|17966.6|17886.6|17969.09|17889.09|17966.53|17886.53|10
1721537470000|2024-07-21 04:51:10|17966.63|17886.63|17966.32|17886.32|17966.65|17886.65|17966.32|17886.32|8
1721537480000|2024-07-21 04:51:20|17966.4|17886.4|17966.06|17886.06|17966.4|17886.4|17965.89|17885.89|10
1721537490000|2024-07-21 04:51:30|17966.2|17886.2|17964.12|17884.12|17966.2|17886.2|17964.12|17884.12|10
1721537500000|2024-07-21 04:51:40|17964.17|17884.17|17962.84|17882.84|17964.17|17884.17|17962.84|17882.84|10
1721537510000|2024-07-21 04:51:50|17962.8|17882.8|17961.33|17881.33|17962.84|17882.84|17961.33|17881.33|9
1721537520000|2024-07-21 04:52:00|17960.41|17880.41|17960.83|17880.83|17960.99|17880.99|17960.41|17880.41|10
1721537530000|2024-07-21 04:52:10|17960.82|17880.82|17958.8|17878.8|17960.83|17880.83|17958.67|17878.67|10
1721537540000|2024-07-21 04:52:20|17959.02|17879.02|17958.53|17878.53|17959.02|17879.02|17958.53|17878.53|10
1721537550000|2024-07-21 04:52:30|17958.91|17878.91|17957.76|17877.76|17959.01|17879.01|17957.76|17877.76|10
1721537560000|2024-07-21 04:52:40|17957.6|17877.6|17956.29|17876.29|17957.6|17877.6|17956.23|17876.23|10
1721537570000|2024-07-21 04:52:50|17956.3|17876.3|17955.64|17875.64|17956.3|17876.3|17955.64|17875.64|9
1721537580000|2024-07-21 04:53:00|17955.53|17875.53|17955.47|17875.47|17955.69|17875.69|17955.3|17875.3|10
1721537590000|2024-07-21 04:53:10|17955.65|17875.65|17955.81|17875.81|17955.97|17875.97|17955.65|17875.65|10
1721537600000|2024-07-21 04:53:20|17955.83|17875.83|17955.97|17875.97|17956.09|17876.09|17955.67|17875.67|10
1721537610000|2024-07-21 04:53:30|17956.3|17876.3|17959.95|17879.95|17960.32|17880.32|17956.3|17876.3|10
1721537620000|2024-07-21 04:53:40|17959.97|17879.97|17959.62|17879.62|17959.99|17879.99|17959.57|17879.57|10
1721537630000|2024-07-21 04:53:50|17959.56|17879.56|17959.72|17879.72|17959.89|17879.89|17959.19|17879.19|9
1721537640000|2024-07-21 04:54:00|17959.74|17879.74|17959.06|17879.06|17959.88|17879.88|17959.06|17879.06|9
1721537650000|2024-07-21 04:54:10|17959.05|17879.05|17958.88|17878.88|17959.15|17879.15|17958.65|17878.65|10
1721537660000|2024-07-21 04:54:20|17958.93|17878.93|17958.4|17878.4|17959.05|17879.05|17958.4|17878.4|10
1721537670000|2024-07-21 04:54:30|17958.53|17878.53|17958.34|17878.34|17958.69|17878.69|17958.34|17878.34|9
1721537680000|2024-07-21 04:54:40|17958.4|17878.4|17957.53|17877.53|17958.4|17878.4|17957.47|17877.47|8
1721537690000|2024-07-21 04:54:50|17957.52|17877.52|17957.4|17877.4|17957.52|17877.52|17957.4|17877.4|7
1721537700000|2024-07-21 04:55:00|17957.42|17877.42|17955.55|17875.55|17957.98|17877.98|17955.55|17875.55|10
1721537710000|2024-07-21 04:55:10|17954.65|17874.65|17953.04|17873.04|17954.65|17874.65|17952.32|17872.32|10
1721537720000|2024-07-21 04:55:20|17953.25|17873.25|17953.44|17873.44|17953.7|17873.7|17953.24|17873.24|10
1721537730000|2024-07-21 04:55:30|17953.34|17873.34|17951.96|17871.96|17953.34|17873.34|17951.96|17871.96|10
1721537740000|2024-07-21 04:55:40|17951.74|17871.74|17950.75|17870.75|17951.74|17871.74|17950.74|17870.74|10
1721537750000|2024-07-21 04:55:50|17950.71|17870.71|17950.39|17870.39|17950.88|17870.88|17950.38|17870.38|9
1721537760000|2024-07-21 04:56:00|17950.31|17870.31|17950.07|17870.07|17950.31|17870.31|17949.91|17869.91|10
1721537770000|2024-07-21 04:56:10|17950.36|17870.36|17949.67|17869.67|17950.47|17870.47|17949.65|17869.65|9
1721537780000|2024-07-21 04:56:20|17949.55|17869.55|17949.14|17869.14|17949.55|17869.55|17948.95|17868.95|8
1721537790000|2024-07-21 04:56:30|17949.3|17869.3|17948.93|17868.93|17949.38|17869.38|17948.93|17868.93|8
1721537800000|2024-07-21 04:56:40|17949.19|17869.19|17949.56|17869.56|17949.61|17869.61|17949.19|17869.19|10
1721537810000|2024-07-21 04:56:50|17949.46|17869.46|17949.05|17869.05|17949.51|17869.51|17949.05|17869.05|9
1721537820000|2024-07-21 04:57:00|17949.01|17869.01|17950.36|17870.36|17950.53|17870.53|17948.61|17868.61|10
1721537830000|2024-07-21 04:57:10|17950.39|17870.39|17950.43|17870.43|17950.73|17870.73|17949.89|17869.89|10
1721537840000|2024-07-21 04:57:20|17950.53|17870.53|17953.41|17873.41|17953.68|17873.68|17950.53|17870.53|10
1721537850000|2024-07-21 04:57:30|17953.47|17873.47|17955.03|17875.03|17955.07|17875.07|17953.47|17873.47|10
1721537860000|2024-07-21 04:57:40|17955.04|17875.04|17955|17875|17955.06|17875.06|17954.86|17874.86|9
1721537870000|2024-07-21 04:57:50|17954.97|17874.97|17955.07|17875.07|17955.16|17875.16|17954.63|17874.63|10
1721537880000|2024-07-21 04:58:00|17955.08|17875.08|17954.54|17874.54|17955.08|17875.08|17954.54|17874.54|10
1721537890000|2024-07-21 04:58:10|17954.69|17874.69|17954.37|17874.37|17954.69|17874.69|17954.34|17874.34|9
1721537900000|2024-07-21 04:58:20|17954.24|17874.24|17954.25|17874.25|17954.71|17874.71|17954.08|17874.08|9
1721537910000|2024-07-21 04:58:30|17954.29|17874.29|17952.42|17872.42|17954.29|17874.29|17952.01|17872.01|10
1721537920000|2024-07-21 04:58:40|17952.33|17872.33|17953.47|17873.47|17953.47|17873.47|17952.07|17872.07|10
1721537930000|2024-07-21 04:58:50|17953.4|17873.4|17952.77|17872.77|17953.63|17873.63|17952.74|17872.74|9
1721537940000|2024-07-21 04:59:00|17952.57|17872.57|17952.53|17872.53|17952.83|17872.83|17952.53|17872.53|9
1721537950000|2024-07-21 04:59:10|17952.54|17872.54|17952.82|17872.82|17952.82|17872.82|17952.48|17872.48|9
1721537960000|2024-07-21 04:59:20|17952.39|17872.39|17952.93|17872.93|17953.09|17873.09|17952.37|17872.37|10
1721537970000|2024-07-21 04:59:30|17952.94|17872.94|17952.94|17872.94|17952.94|17872.94|17952.74|17872.74|9
1721537980000|2024-07-21 04:59:40|17952.91|17872.91|17953.32|17873.32|17953.32|17873.32|17952.79|17872.79|10
1721537990000|2024-07-21 04:59:50|17953.45|17873.45|17953.17|17873.17|17953.59|17873.59|17953.13|17873.13|9
1721538000000|2024-07-21 05:00:00|17953.14|17873.14|17951.16|17871.16|17953.14|17873.14|17951.16|17871.16|10
1721538010000|2024-07-21 05:00:10|17951.15|17871.15|17952.85|17872.85|17952.85|17872.85|17951.13|17871.13|9
1721538020000|2024-07-21 05:00:20|17953.7|17873.7|17954.17|17874.17|17954.26|17874.26|17953.37|17873.37|10
1721538030000|2024-07-21 05:00:30|17953.9|17873.9|17954.71|17874.71|17954.71|17874.71|17953.09|17873.09|10
1721538040000|2024-07-21 05:00:40|17954.85|17874.85|17953.6|17873.6|17954.88|17874.88|17953.39|17873.39|10
1721538050000|2024-07-21 05:00:50|17953.76|17873.76|17953.5|17873.5|17953.94|17873.94|17953.5|17873.5|9
1721538060000|2024-07-21 05:01:00|17953.49|17873.49|17953.05|17873.05|17953.6|17873.6|17953.01|17873.01|8
1721538070000|2024-07-21 05:01:10|17953.04|17873.04|17953.26|17873.26|17953.26|17873.26|17953.04|17873.04|9
1721538080000|2024-07-21 05:01:20|17953.08|17873.08|17952.93|17872.93|17953.18|17873.18|17952.88|17872.88|7
1721538090000|2024-07-21 05:01:30|17953.28|17873.28|17953.56|17873.56|17953.65|17873.65|17953.28|17873.28|10
1721538100000|2024-07-21 05:01:40|17953.64|17873.64|17953.96|17873.96|17953.96|17873.96|17953.32|17873.32|10
1721538110000|2024-07-21 05:01:50|17953.39|17873.39|17947.94|17867.94|17953.39|17873.39|17947.94|17867.94|10
1721538120000|2024-07-21 05:02:00|17947.9|17867.9|17943.44|17863.44|17947.9|17867.9|17943.44|17863.44|9
1721538130000|2024-07-21 05:02:10|17942.45|17862.45|17940.29|17860.29|17942.45|17862.45|17940.29|17860.29|9
1721538140000|2024-07-21 05:02:20|17940.51|17860.51|17939.48|17859.48|17940.64|17860.64|17939.48|17859.48|9
1721538150000|2024-07-21 05:02:30|17939.25|17859.25|17937.89|17857.89|17939.25|17859.25|17937.89|17857.89|10
1721538160000|2024-07-21 05:02:40|17937.64|17857.64|17935.49|17855.49|17937.68|17857.68|17935.49|17855.49|9
1721538170000|2024-07-21 05:02:50|17935.31|17855.31|17930.23|17850.23|17935.31|17855.31|17930.23|17850.23|10
1721538180000|2024-07-21 05:03:00|17930.47|17850.47|17928.85|17848.85|17930.54|17850.54|17928.85|17848.85|9
1721538190000|2024-07-21 05:03:10|17928.82|17848.82|17927.76|17847.76|17928.82|17848.82|17927.42|17847.42|10
1721538200000|2024-07-21 05:03:20|17927.48|17847.48|17927.3|17847.3|17927.48|17847.48|17926.95|17846.95|9
1721538210000|2024-07-21 05:03:30|17927.28|17847.28|17927.66|17847.66|17927.66|17847.66|17927.27|17847.27|10
1721538220000|2024-07-21 05:03:40|17927.99|17847.99|17930.81|17850.81|17930.87|17850.87|17927.99|17847.99|10
1721538230000|2024-07-21 05:03:50|17930.79|17850.79|17930.52|17850.52|17931.05|17851.05|17930.52|17850.52|8
1721538240000|2024-07-21 05:04:00|17930.53|17850.53|17929.73|17849.73|17930.53|17850.53|17929.39|17849.39|10
1721538250000|2024-07-21 05:04:10|17929.75|17849.75|17928.99|17848.99|17929.75|17849.75|17928.88|17848.88|9
1721538260000|2024-07-21 05:04:20|17929.27|17849.27|17929.93|17849.93|17929.93|17849.93|17928.46|17848.46|10
1721538270000|2024-07-21 05:04:30|17930.05|17850.05|17928.8|17848.8|17930.05|17850.05|17928.67|17848.67|9
1721538280000|2024-07-21 05:04:40|17929.34|17849.34|17929.03|17849.03|17929.34|17849.34|17928.91|17848.91|9
1721538290000|2024-07-21 05:04:50|17928.55|17848.55|17929|17849|17929.21|17849.21|17928.55|17848.55|10
1721538300000|2024-07-21 05:05:00|17928.56|17848.56|17928.99|17848.99|17928.99|17848.99|17928.31|17848.31|9
1721538310000|2024-07-21 05:05:10|17929.29|17849.29|17929.13|17849.13|17929.81|17849.81|17929.13|17849.13|10
1721538320000|2024-07-21 05:05:20|17928.8|17848.8|17929.23|17849.23|17929.23|17849.23|17928.17|17848.17|10
1721538330000|2024-07-21 05:05:30|17929.25|17849.25|17928.56|17848.56|17929.25|17849.25|17928.56|17848.56|8
1721538340000|2024-07-21 05:05:40|17928.61|17848.61|17929.16|17849.16|17929.16|17849.16|17928.61|17848.61|10
1721538350000|2024-07-21 05:05:50|17929.1|17849.1|17929.79|17849.79|17929.82|17849.82|17929.09|17849.09|10
1721538360000|2024-07-21 05:06:00|17929.58|17849.58|17929.86|17849.86|17930.02|17850.02|17929.58|17849.58|9
1721538370000|2024-07-21 05:06:10|17929.83|17849.83|17929.68|17849.68|17929.92|17849.92|17929.66|17849.66|7
1721538380000|2024-07-21 05:06:20|17929.7|17849.7|17929.71|17849.71|17929.94|17849.94|17929.42|17849.42|9
1721538390000|2024-07-21 05:06:30|17929.66|17849.66|17929.43|17849.43|17929.72|17849.72|17929.34|17849.34|10
1721538400000|2024-07-21 05:06:40|17929.58|17849.58|17927.92|17847.92|17929.58|17849.58|17927.68|17847.68|10
1721538410000|2024-07-21 05:06:50|17927.5|17847.5|17927.56|17847.56|17927.96|17847.96|17927.5|17847.5|10
1721538420000|2024-07-21 05:07:00|17927.42|17847.42|17928.1|17848.1|17928.15|17848.15|17927.42|17847.42|10
1721538430000|2024-07-21 05:07:10|17928.11|17848.11|17928.02|17848.02|17928.37|17848.37|17928.02|17848.02|8
1721538440000|2024-07-21 05:07:20|17928.11|17848.11|17927.77|17847.77|17928.14|17848.14|17927.59|17847.59|9
1721538450000|2024-07-21 05:07:30|17927.73|17847.73|17925.56|17845.56|17927.73|17847.73|17925.56|17845.56|9
1721538460000|2024-07-21 05:07:40|17923.61|17843.61|17921.26|17841.26|17923.61|17843.61|17920.83|17840.83|10
1721538470000|2024-07-21 05:07:50|17921.38|17841.38|17920.34|17840.34|17921.43|17841.43|17920.23|17840.23|10
1721538480000|2024-07-21 05:08:00|17920.45|17840.45|17918.38|17838.38|17920.46|17840.46|17918.38|17838.38|10
1721538490000|2024-07-21 05:08:10|17918.69|17838.69|17917.46|17837.46|17918.69|17838.69|17917.46|17837.46|10
1721538500000|2024-07-21 05:08:20|17917.29|17837.29|17918.09|17838.09|17918.3|17838.3|17917.29|17837.29|10
1721538510000|2024-07-21 05:08:30|17918.07|17838.07|17917.78|17837.78|17918.14|17838.14|17917.78|17837.78|8
1721538520000|2024-07-21 05:08:40|17917.74|17837.74|17915.39|17835.39|17917.74|17837.74|17915.39|17835.39|10
1721538530000|2024-07-21 05:08:50|17915.53|17835.53|17916.43|17836.43|17916.43|17836.43|17915.53|17835.53|10
1721538540000|2024-07-21 05:09:00|17916.28|17836.28|17916.83|17836.83|17916.83|17836.83|17916.19|17836.19|9
1721538550000|2024-07-21 05:09:10|17916.84|17836.84|17914.25|17834.25|17916.84|17836.84|17914.24|17834.24|9
1721538560000|2024-07-21 05:09:20|17913.99|17833.99|17911.66|17831.66|17913.99|17833.99|17911.66|17831.66|10
1721538570000|2024-07-21 05:09:30|17911.45|17831.45|17910.22|17830.22|17911.45|17831.45|17909.79|17829.79|10
1721538580000|2024-07-21 05:09:40|17910.36|17830.36|17908.02|17828.02|17910.36|17830.36|17908.02|17828.02|10
1721538590000|2024-07-21 05:09:50|17908.11|17828.11|17909.25|17829.25|17909.25|17829.25|17908.11|17828.11|10
1721538600000|2024-07-21 05:10:00|17909.2|17829.2|17909.19|17829.19|17909.2|17829.2|17908.43|17828.43|10
1721538610000|2024-07-21 05:10:10|17909.37|17829.37|17911.48|17831.48|17911.48|17831.48|17909.29|17829.29|10
1721538620000|2024-07-21 05:10:20|17911.52|17831.52|17911.46|17831.46|17912.07|17832.07|17911.46|17831.46|9
1721538630000|2024-07-21 05:10:30|17911.4|17831.4|17912.84|17832.84|17912.84|17832.84|17911.4|17831.4|10
1721538640000|2024-07-21 05:10:40|17912.99|17832.99|17913.49|17833.49|17913.49|17833.49|17912.99|17832.99|9
1721538650000|2024-07-21 05:10:50|17913.5|17833.5|17914.45|17834.45|17914.45|17834.45|17913.38|17833.38|9
1721538660000|2024-07-21 05:11:00|17914.57|17834.57|17915.93|17835.93|17915.96|17835.96|17914.57|17834.57|10
1721538670000|2024-07-21 05:11:10|17916.14|17836.14|17917.16|17837.16|17917.16|17837.16|17916.14|17836.14|10
1721538680000|2024-07-21 05:11:20|17917.25|17837.25|17918.95|17838.95|17919.02|17839.02|17917.16|17837.16|9
1721538690000|2024-07-21 05:11:30|17918.8|17838.8|17921.31|17841.31|17921.31|17841.31|17918.8|17838.8|10
1721538700000|2024-07-21 05:11:40|17921.55|17841.55|17921.3|17841.3|17921.74|17841.74|17921.06|17841.06|9
1721538710000|2024-07-21 05:11:50|17921.47|17841.47|17921.45|17841.45|17921.64|17841.64|17921.42|17841.42|8
1721538720000|2024-07-21 05:12:00|17921.28|17841.28|17921.25|17841.25|17922|17842|17921.19|17841.19|10
1721538730000|2024-07-21 05:12:10|17921.27|17841.27|17923.52|17843.52|17923.52|17843.52|17921.02|17841.02|10
1721538740000|2024-07-21 05:12:20|17923.61|17843.61|17926.23|17846.23|17926.23|17846.23|17923.61|17843.61|10
1721538750000|2024-07-21 05:12:30|17926.6|17846.6|17929.82|17849.82|17929.82|17849.82|17926.6|17846.6|10
1721538760000|2024-07-21 05:12:40|17929.45|17849.45|17931.92|17851.92|17931.92|17851.92|17929.45|17849.45|10
1721538770000|2024-07-21 05:12:50|17932.54|17852.54|17931.41|17851.41|17932.54|17852.54|17931.41|17851.41|10
1721538780000|2024-07-21 05:13:00|17931.12|17851.12|17932.17|17852.17|17932.17|17852.17|17931.12|17851.12|9
1721538790000|2024-07-21 05:13:10|17932.16|17852.16|17932.59|17852.59|17933.04|17853.04|17931.67|17851.67|10
1721538800000|2024-07-21 05:13:20|17932.55|17852.55|17928.11|17848.11|17932.55|17852.55|17928.11|17848.11|10
1721538810000|2024-07-21 05:13:30|17927.43|17847.43|17925.64|17845.64|17927.73|17847.73|17924.73|17844.73|10
1721538820000|2024-07-21 05:13:40|17925.84|17845.84|17924.92|17844.92|17925.84|17845.84|17924.92|17844.92|10
1721538830000|2024-07-21 05:13:50|17925.3|17845.3|17928.03|17848.03|17928.12|17848.12|17925.3|17845.3|10
1721538840000|2024-07-21 05:14:00|17928.11|17848.11|17929.14|17849.14|17929.64|17849.64|17928.11|17848.11|9
1721538850000|2024-07-21 05:14:10|17929.11|17849.11|17931.26|17851.26|17931.58|17851.58|17929.11|17849.11|10
1721538860000|2024-07-21 05:14:20|17931.19|17851.19|17933.06|17853.06|17933.14|17853.14|17931.19|17851.19|9
1721538870000|2024-07-21 05:14:30|17933.03|17853.03|17933.22|17853.22|17933.22|17853.22|17932.94|17852.94|9
1721538880000|2024-07-21 05:14:40|17933.2|17853.2|17931.48|17851.48|17933.27|17853.27|17931.48|17851.48|10
1721538890000|2024-07-21 05:14:50|17931.33|17851.33|17931.28|17851.28|17931.33|17851.33|17931.23|17851.23|9
1721538900000|2024-07-21 05:15:00|17931.27|17851.27|17931.45|17851.45|17931.77|17851.77|17931.17|17851.17|9
1721538910000|2024-07-21 05:15:10|17931.41|17851.41|17931.18|17851.18|17931.41|17851.41|17930.76|17850.76|9
1721538920000|2024-07-21 05:15:20|17931.57|17851.57|17933.75|17853.75|17933.75|17853.75|17931.43|17851.43|10
1721538930000|2024-07-21 05:15:30|17933.77|17853.77|17938.81|17858.81|17938.81|17858.81|17933.73|17853.73|10
1721538940000|2024-07-21 05:15:40|17939.05|17859.05|17941.4|17861.4|17941.4|17861.4|17939.05|17859.05|10
1721538950000|2024-07-21 05:15:50|17941.36|17861.36|17941|17861|17941.6|17861.6|17940.93|17860.93|9
1721538960000|2024-07-21 05:16:00|17941.13|17861.13|17943.4|17863.4|17943.4|17863.4|17941.13|17861.13|10
1721538970000|2024-07-21 05:16:10|17943.68|17863.68|17946.07|17866.07|17946.07|17866.07|17943.68|17863.68|10
1721538980000|2024-07-21 05:16:20|17946.35|17866.35|17946.79|17866.79|17946.98|17866.98|17946.35|17866.35|10
1721538990000|2024-07-21 05:16:30|17946.86|17866.86|17947.45|17867.45|17947.5|17867.5|17946.61|17866.61|10
1721539000000|2024-07-21 05:16:40|17947.47|17867.47|17948.58|17868.58|17948.58|17868.58|17947.33|17867.33|10
1721539010000|2024-07-21 05:16:50|17948.59|17868.59|17950.06|17870.06|17950.32|17870.32|17948.59|17868.59|10
1721539020000|2024-07-21 05:17:00|17950.08|17870.08|17949.87|17869.87|17950.09|17870.09|17949.87|17869.87|8
1721539030000|2024-07-21 05:17:10|17949.83|17869.83|17949.63|17869.63|17949.99|17869.99|17949.09|17869.09|9
1721539040000|2024-07-21 05:17:20|17949.95|17869.95|17950.45|17870.45|17950.59|17870.59|17949.95|17869.95|9
1721539050000|2024-07-21 05:17:30|17950.61|17870.61|17950.76|17870.76|17950.85|17870.85|17950.61|17870.61|9
1721539060000|2024-07-21 05:17:40|17950.8|17870.8|17950.87|17870.87|17950.97|17870.97|17950.77|17870.77|7
1721539070000|2024-07-21 05:17:50|17951.03|17871.03|17951.77|17871.77|17951.77|17871.77|17951.01|17871.01|10
1721539080000|2024-07-21 05:18:00|17951.88|17871.88|17952.32|17872.32|17952.32|17872.32|17951.88|17871.88|9
1721539090000|2024-07-21 05:18:10|17952.19|17872.19|17952.16|17872.16|17952.24|17872.24|17952.09|17872.09|7
1721539100000|2024-07-21 05:18:20|17952.17|17872.17|17953.21|17873.21|17953.21|17873.21|17952.17|17872.17|7
1721539110000|2024-07-21 05:18:30|17953.11|17873.11|17951.57|17871.57|17953.14|17873.14|17951.57|17871.57|7
1721539120000|2024-07-21 05:18:40|17951.15|17871.15|17950.75|17870.75|17951.21|17871.21|17950.75|17870.75|9
1721539130000|2024-07-21 05:18:50|17950.7|17870.7|17950.88|17870.88|17950.88|17870.88|17950.42|17870.42|9
1721539140000|2024-07-21 05:19:00|17950.91|17870.91|17951.35|17871.35|17951.35|17871.35|17950.88|17870.88|10
1721539150000|2024-07-21 05:19:10|17951.3|17871.3|17951.5|17871.5|17951.54|17871.54|17951.29|17871.29|8
1721539160000|2024-07-21 05:19:20|17952.27|17872.27|17952.23|17872.23|17952.43|17872.43|17952.17|17872.17|7
1721539170000|2024-07-21 05:19:30|17952.22|17872.22|17952.45|17872.45|17952.51|17872.51|17952.21|17872.21|10
1721539180000|2024-07-21 05:19:40|17952.53|17872.53|17953.9|17873.9|17953.9|17873.9|17952.53|17872.53|10
1721539190000|2024-07-21 05:19:50|17953.98|17873.98|17954.01|17874.01|17954.01|17874.01|17953.98|17873.98|7
1721539200000|2024-07-21 05:20:00|17954.02|17874.02|17955.29|17875.29|17955.29|17875.29|17953.98|17873.98|10
1721539210000|2024-07-21 05:20:10|17955.22|17875.22|17954.45|17874.45|17955.22|17875.22|17954.45|17874.45|9
1721539220000|2024-07-21 05:20:20|17954.44|17874.44|17955.05|17875.05|17955.05|17875.05|17954.2|17874.2|10
1721539230000|2024-07-21 05:20:30|17955.48|17875.48|17956.13|17876.13|17956.21|17876.21|17955.48|17875.48|10
1721539240000|2024-07-21 05:20:40|17956.29|17876.29|17957.68|17877.68|17957.68|17877.68|17956.29|17876.29|10
1721539250000|2024-07-21 05:20:50|17957.57|17877.57|17957.08|17877.08|17957.57|17877.57|17957.08|17877.08|10
1721539260000|2024-07-21 05:21:00|17957.06|17877.06|17958.31|17878.31|17958.31|17878.31|17957.01|17877.01|10
1721539270000|2024-07-21 05:21:10|17958.28|17878.28|17958.97|17878.97|17958.97|17878.97|17957.48|17877.48|9
1721539280000|2024-07-21 05:21:20|17959.11|17879.11|17959.4|17879.4|17959.9|17879.9|17959.11|17879.11|10
1721539290000|2024-07-21 05:21:30|17959.38|17879.38|17959.77|17879.77|17960.34|17880.34|17959.38|17879.38|10
1721539300000|2024-07-21 05:21:40|17959.71|17879.71|17960.97|17880.97|17961.08|17881.08|17959.69|17879.69|10
1721539310000|2024-07-21 05:21:50|17960.99|17880.99|17960.15|17880.15|17960.99|17880.99|17960.15|17880.15|10
1721539320000|2024-07-21 05:22:00|17960.17|17880.17|17959.89|17879.89|17960.17|17880.17|17959.1|17879.1|10
1721539330000|2024-07-21 05:22:10|17959.82|17879.82|17957.76|17877.76|17959.82|17879.82|17957.38|17877.38|10
1721539340000|2024-07-21 05:22:20|17958.02|17878.02|17959.18|17879.18|17959.18|17879.18|17958.02|17878.02|10
1721539350000|2024-07-21 05:22:30|17959.22|17879.22|17958.74|17878.74|17959.33|17879.33|17958.66|17878.66|10
1721539360000|2024-07-21 05:22:40|17958.75|17878.75|17959.05|17879.05|17959.05|17879.05|17958.75|17878.75|8
1721539370000|2024-07-21 05:22:50|17958.87|17878.87|17958.23|17878.23|17958.87|17878.87|17958.23|17878.23|7
1721539380000|2024-07-21 05:23:00|17957.51|17877.51|17954.74|17874.74|17957.51|17877.51|17954.74|17874.74|9
1721539390000|2024-07-21 05:23:10|17954.56|17874.56|17953.35|17873.35|17954.56|17874.56|17953.28|17873.28|9
1721539400000|2024-07-21 05:23:20|17953.22|17873.22|17952.66|17872.66|17953.45|17873.45|17952.48|17872.48|9
1721539410000|2024-07-21 05:23:30|17953.49|17873.49|17954.68|17874.68|17955|17875|17953.49|17873.49|10
1721539420000|2024-07-21 05:23:40|17954.36|17874.36|17955.09|17875.09|17955.09|17875.09|17953.82|17873.82|9
1721539430000|2024-07-21 05:23:50|17955.32|17875.32|17954.3|17874.3|17956.02|17876.02|17954.3|17874.3|10
1721539440000|2024-07-21 05:24:00|17954.28|17874.28|17954.6|17874.6|17954.61|17874.61|17954.27|17874.27|9
1721539450000|2024-07-21 05:24:10|17954.61|17874.61|17955.19|17875.19|17955.23|17875.23|17954.61|17874.61|7
1721539460000|2024-07-21 05:24:20|17955.14|17875.14|17954.83|17874.83|17955.43|17875.43|17954.83|17874.83|8
1721539470000|2024-07-21 05:24:30|17954.54|17874.54|17956.2|17876.2|17956.2|17876.2|17954.2|17874.2|9
1721539480000|2024-07-21 05:24:40|17956.38|17876.38|17957.44|17877.44|17957.52|17877.52|17956.38|17876.38|10
1721539490000|2024-07-21 05:24:50|17957.37|17877.37|17956.27|17876.27|17957.39|17877.39|17956.27|17876.27|10
1721539500000|2024-07-21 05:25:00|17956.19|17876.19|17956.1|17876.1|17956.3|17876.3|17956.06|17876.06|10
1721539510000|2024-07-21 05:25:10|17956.01|17876.01|17956.04|17876.04|17956.55|17876.55|17955.83|17875.83|10
1721539520000|2024-07-21 05:25:20|17955.07|17875.07|17953.56|17873.56|17955.07|17875.07|17953.56|17873.56|10
1721539530000|2024-07-21 05:25:30|17953.49|17873.49|17953.08|17873.08|17953.7|17873.7|17953.08|17873.08|10
1721539540000|2024-07-21 05:25:40|17953.41|17873.41|17952.34|17872.34|17953.46|17873.46|17952.34|17872.34|9
1721539550000|2024-07-21 05:25:50|17952.28|17872.28|17950.16|17870.16|17952.28|17872.28|17950.16|17870.16|9
1721539560000|2024-07-21 05:26:00|17950.14|17870.14|17947.79|17867.79|17950.29|17870.29|17947.79|17867.79|9
1721539570000|2024-07-21 05:26:10|17947.74|17867.74|17944.95|17864.95|17947.74|17867.74|17944.95|17864.95|10
1721539580000|2024-07-21 05:26:20|17944.71|17864.71|17943.35|17863.35|17944.71|17864.71|17943.35|17863.35|10
1721539590000|2024-07-21 05:26:30|17943.42|17863.42|17943.64|17863.64|17943.65|17863.65|17943.39|17863.39|7
1721539600000|2024-07-21 05:26:40|17943.63|17863.63|17943.95|17863.95|17943.99|17863.99|17943.59|17863.59|9
1721539610000|2024-07-21 05:26:50|17943.91|17863.91|17945.19|17865.19|17945.19|17865.19|17943.71|17863.71|10
1721539620000|2024-07-21 05:27:00|17945.15|17865.15|17947.41|17867.41|17947.41|17867.41|17945.15|17865.15|8
1721539630000|2024-07-21 05:27:10|17947.46|17867.46|17949.17|17869.17|17949.36|17869.36|17947.46|17867.46|9
1721539640000|2024-07-21 05:27:20|17949.11|17869.11|17949.64|17869.64|17949.64|17869.64|17949.11|17869.11|8
1721539650000|2024-07-21 05:27:30|17949.45|17869.45|17949.79|17869.79|17949.9|17869.9|17949.35|17869.35|8
1721539660000|2024-07-21 05:27:40|17949.8|17869.8|17948.68|17868.68|17949.8|17869.8|17948.68|17868.68|10
1721539670000|2024-07-21 05:27:50|17948.84|17868.84|17947.88|17867.88|17949.06|17869.06|17947.88|17867.88|9
1721539680000|2024-07-21 05:28:00|17947.8|17867.8|17947.51|17867.51|17947.8|17867.8|17947.44|17867.44|10
1721539690000|2024-07-21 05:28:10|17947.97|17867.97|17948.52|17868.52|17948.68|17868.68|17947.97|17867.97|10
1721539700000|2024-07-21 05:28:20|17948.06|17868.06|17947.81|17867.81|17948.14|17868.14|17947.7|17867.7|10
1721539710000|2024-07-21 05:28:30|17947.77|17867.77|17946.13|17866.13|17947.77|17867.77|17946.13|17866.13|8
1721539720000|2024-07-21 05:28:40|17945.79|17865.79|17942.69|17862.69|17945.79|17865.79|17942.69|17862.69|9
1721539730000|2024-07-21 05:28:50|17942.42|17862.42|17942.23|17862.23|17942.58|17862.58|17942.15|17862.15|9
1721539740000|2024-07-21 05:29:00|17942.27|17862.27|17942.17|17862.17|17942.31|17862.31|17942.14|17862.14|8
1721539750000|2024-07-21 05:29:10|17941.97|17861.97|17942.03|17862.03|17942.03|17862.03|17941.89|17861.89|8
1721539760000|2024-07-21 05:29:20|17941.99|17861.99|17941.84|17861.84|17942.06|17862.06|17941.84|17861.84|7
1721539770000|2024-07-21 05:29:30|17941.83|17861.83|17941.65|17861.65|17941.84|17861.84|17941.55|17861.55|9
1721539780000|2024-07-21 05:29:40|17941.71|17861.71|17939.65|17859.65|17941.85|17861.85|17939.6|17859.6|8
1721539790000|2024-07-21 05:29:50|17939.73|17859.73|17941.7|17861.7|17941.7|17861.7|17939.68|17859.68|10
1721539800000|2024-07-21 05:30:00|17941.83|17861.83|17943.54|17863.54|17943.54|17863.54|17941.83|17861.83|10
1721539810000|2024-07-21 05:30:10|17943.61|17863.61|17946.02|17866.02|17946.02|17866.02|17943.42|17863.42|10
1721539820000|2024-07-21 05:30:20|17946.36|17866.36|17948.53|17868.53|17948.53|17868.53|17946.36|17866.36|10
1721539830000|2024-07-21 05:30:30|17948.52|17868.52|17948.58|17868.58|17948.61|17868.61|17948.5|17868.5|8
1721539840000|2024-07-21 05:30:40|17948.57|17868.57|17948.66|17868.66|17949.07|17869.07|17948.49|17868.49|9
1721539850000|2024-07-21 05:30:50|17948.68|17868.68|17948.66|17868.66|17948.79|17868.79|17948.34|17868.34|8
1721539860000|2024-07-21 05:31:00|17948.59|17868.59|17949.79|17869.79|17949.79|17869.79|17948.59|17868.59|10
1721539870000|2024-07-21 05:31:10|17949.92|17869.92|17951.09|17871.09|17951.09|17871.09|17949.92|17869.92|10
1721539880000|2024-07-21 05:31:20|17951.15|17871.15|17951.2|17871.2|17951.2|17871.2|17951|17871|8
1721539890000|2024-07-21 05:31:30|17951.21|17871.21|17952.73|17872.73|17952.79|17872.79|17951.21|17871.21|10
1721539900000|2024-07-21 05:31:40|17952.78|17872.78|17954.21|17874.21|17954.21|17874.21|17952.78|17872.78|9
1721539910000|2024-07-21 05:31:50|17954.32|17874.32|17954.74|17874.74|17954.74|17874.74|17954.26|17874.26|9
1721539920000|2024-07-21 05:32:00|17954.76|17874.76|17955.98|17875.98|17955.98|17875.98|17954.76|17874.76|10
1721539930000|2024-07-21 05:32:10|17956.37|17876.37|17958.25|17878.25|17958.25|17878.25|17956.37|17876.37|9
1721539940000|2024-07-21 05:32:20|17958.26|17878.26|17958.9|17878.9|17959.05|17879.05|17958.26|17878.26|10
1721539950000|2024-07-21 05:32:30|17958.52|17878.52|17958.99|17878.99|17958.99|17878.99|17958.17|17878.17|9
1721539960000|2024-07-21 05:32:40|17959.19|17879.19|17959.47|17879.47|17959.63|17879.63|17958.98|17878.98|9
1721539970000|2024-07-21 05:32:50|17959.44|17879.44|17959.33|17879.33|17959.45|17879.45|17959.32|17879.32|9
1721539980000|2024-07-21 05:33:00|17959.35|17879.35|17959.73|17879.73|17959.73|17879.73|17959.35|17879.35|9
1721539990000|2024-07-21 05:33:10|17959.77|17879.77|17960.82|17880.82|17960.82|17880.82|17959.77|17879.77|10
1721540000000|2024-07-21 05:33:20|17961.02|17881.02|17961.67|17881.67|17961.67|17881.67|17961.02|17881.02|10
1721540010000|2024-07-21 05:33:30|17961.74|17881.74|17961.94|17881.94|17962.09|17882.09|17961.29|17881.29|10
1721540020000|2024-07-21 05:33:40|17961.91|17881.91|17961.67|17881.67|17961.91|17881.91|17961.67|17881.67|8
1721540030000|2024-07-21 05:33:50|17961.66|17881.66|17961.91|17881.91|17962.21|17882.21|17961.59|17881.59|9
1721540040000|2024-07-21 05:34:00|17960.68|17880.68|17959.7|17879.7|17960.68|17880.68|17959.4|17879.4|10
1721540050000|2024-07-21 05:34:10|17959.69|17879.69|17960.21|17880.21|17960.42|17880.42|17959.65|17879.65|10
1721540060000|2024-07-21 05:34:20|17960.77|17880.77|17959.37|17879.37|17960.77|17880.77|17959.37|17879.37|9
1721540070000|2024-07-21 05:34:30|17959.29|17879.29|17960.37|17880.37|17960.58|17880.58|17959.24|17879.24|10
1721540080000|2024-07-21 05:34:40|17960.23|17880.23|17960.13|17880.13|17960.29|17880.29|17959.49|17879.49|9
1721540090000|2024-07-21 05:34:50|17960.14|17880.14|17962.74|17882.74|17962.83|17882.83|17960.14|17880.14|10
1721540100000|2024-07-21 05:35:00|17962.7|17882.7|17963.33|17883.33|17963.7|17883.7|17962.7|17882.7|10
1721540110000|2024-07-21 05:35:10|17963.25|17883.25|17962.34|17882.34|17963.27|17883.27|17962.34|17882.34|10
1721540120000|2024-07-21 05:35:20|17961.93|17881.93|17961.83|17881.83|17961.93|17881.93|17961.57|17881.57|9
1721540130000|2024-07-21 05:35:30|17961.87|17881.87|17964.8|17884.8|17964.8|17884.8|17961.87|17881.87|10
1721540140000|2024-07-21 05:35:40|17964.83|17884.83|17965.26|17885.26|17965.26|17885.26|17964.61|17884.61|9
1721540150000|2024-07-21 05:35:50|17965.27|17885.27|17965.22|17885.22|17965.28|17885.28|17965.19|17885.19|7
1721540160000|2024-07-21 05:36:00|17965.25|17885.25|17965.32|17885.32|17965.34|17885.34|17965.05|17885.05|9
1721540170000|2024-07-21 05:36:10|17965.38|17885.38|17965.83|17885.83|17966.08|17886.08|17965.38|17885.38|8
1721540180000|2024-07-21 05:36:20|17966.78|17886.78|17967.89|17887.89|17967.89|17887.89|17966.78|17886.78|9
1721540190000|2024-07-21 05:36:30|17967.82|17887.82|17966.52|17886.52|17967.85|17887.85|17966.31|17886.31|9
1721540200000|2024-07-21 05:36:40|17966.66|17886.66|17967.59|17887.59|17967.64|17887.64|17966.66|17886.66|10
1721540210000|2024-07-21 05:36:50|17967.72|17887.72|17967.3|17887.3|17967.87|17887.87|17967.3|17887.3|10
1721540220000|2024-07-21 05:37:00|17967.08|17887.08|17967.19|17887.19|17967.19|17887.19|17966.8|17886.8|9
1721540230000|2024-07-21 05:37:10|17967.3|17887.3|17966.22|17886.22|17967.3|17887.3|17966.22|17886.22|10
1721540240000|2024-07-21 05:37:20|17966.52|17886.52|17966.83|17886.83|17967.31|17887.31|17966.48|17886.48|9
1721540250000|2024-07-21 05:37:30|17966.81|17886.81|17966.13|17886.13|17966.81|17886.81|17966.13|17886.13|8
1721540260000|2024-07-21 05:37:40|17965.76|17885.76|17962.53|17882.53|17965.76|17885.76|17962.53|17882.53|10
1721540270000|2024-07-21 05:37:50|17961.26|17881.26|17959.76|17879.76|17961.26|17881.26|17959.65|17879.65|8
1721540280000|2024-07-21 05:38:00|17959.75|17879.75|17959.16|17879.16|17960.25|17880.25|17959.16|17879.16|10
1721540290000|2024-07-21 05:38:10|17959.12|17879.12|17960.37|17880.37|17960.37|17880.37|17958.85|17878.85|10
1721540300000|2024-07-21 05:38:20|17960.67|17880.67|17961.62|17881.62|17961.62|17881.62|17960.67|17880.67|9
1721540310000|2024-07-21 05:38:30|17961.99|17881.99|17962.3|17882.3|17962.3|17882.3|17961.78|17881.78|10
1721540320000|2024-07-21 05:38:40|17962.15|17882.15|17960.6|17880.6|17962.15|17882.15|17960.6|17880.6|9
1721540330000|2024-07-21 05:38:50|17960.45|17880.45|17960.19|17880.19|17960.45|17880.45|17960.19|17880.19|9
1721540340000|2024-07-21 05:39:00|17960.11|17880.11|17959.74|17879.74|17960.22|17880.22|17959.74|17879.74|8
1721540350000|2024-07-21 05:39:10|17959.73|17879.73|17958.99|17878.99|17959.73|17879.73|17958.99|17878.99|10
1721540360000|2024-07-21 05:39:20|17958.84|17878.84|17957.45|17877.45|17958.87|17878.87|17957.45|17877.45|9
1721540370000|2024-07-21 05:39:30|17956.46|17876.46|17955.22|17875.22|17956.46|17876.46|17955.22|17875.22|10
1721540380000|2024-07-21 05:39:40|17955.07|17875.07|17955.66|17875.66|17955.66|17875.66|17954.91|17874.91|10
1721540390000|2024-07-21 05:39:50|17955.62|17875.62|17955.78|17875.78|17955.84|17875.84|17955.37|17875.37|8
1721540400000|2024-07-21 05:40:00|17955.66|17875.66|17956.05|17876.05|17956.05|17876.05|17955.66|17875.66|9
1721540410000|2024-07-21 05:40:10|17956.08|17876.08|17955.49|17875.49|17956.26|17876.26|17955.49|17875.49|9
1721540420000|2024-07-21 05:40:20|17955.51|17875.51|17954.61|17874.61|17955.53|17875.53|17954.61|17874.61|10
1721540430000|2024-07-21 05:40:30|17953.52|17873.52|17951.2|17871.2|17953.52|17873.52|17951.2|17871.2|9
1721540440000|2024-07-21 05:40:40|17950.33|17870.33|17948.77|17868.77|17950.33|17870.33|17948.77|17868.77|10
1721540450000|2024-07-21 05:40:50|17948.73|17868.73|17950.57|17870.57|17950.62|17870.62|17948.73|17868.73|10
1721540460000|2024-07-21 05:41:00|17950.7|17870.7|17951.13|17871.13|17951.37|17871.37|17950.7|17870.7|8
1721540470000|2024-07-21 05:41:10|17951.27|17871.27|17951.16|17871.16|17951.36|17871.36|17951.16|17871.16|9
1721540480000|2024-07-21 05:41:20|17950.88|17870.88|17950.38|17870.38|17950.88|17870.88|17950.31|17870.31|10
1721540490000|2024-07-21 05:41:30|17950.34|17870.34|17951.82|17871.82|17951.82|17871.82|17950.3|17870.3|9
1721540500000|2024-07-21 05:41:40|17952.03|17872.03|17950.7|17870.7|17952.03|17872.03|17950.7|17870.7|9
1721540510000|2024-07-21 05:41:50|17951.02|17871.02|17952.7|17872.7|17952.7|17872.7|17951.02|17871.02|10
1721540520000|2024-07-21 05:42:00|17952.76|17872.76|17953.49|17873.49|17953.82|17873.82|17952.76|17872.76|9
1721540530000|2024-07-21 05:42:10|17952.36|17872.36|17952.68|17872.68|17952.68|17872.68|17952.34|17872.34|9
1721540540000|2024-07-21 05:42:20|17952.7|17872.7|17952.87|17872.87|17953.01|17873.01|17952.7|17872.7|8
1721540550000|2024-07-21 05:42:30|17953.04|17873.04|17952.92|17872.92|17953.21|17873.21|17952.9|17872.9|10
1721540560000|2024-07-21 05:42:40|17953.2|17873.2|17953.55|17873.55|17953.55|17873.55|17953.09|17873.09|10
1721540570000|2024-07-21 05:42:50|17953.72|17873.72|17953.54|17873.54|17953.84|17873.84|17953.48|17873.48|10
1721540580000|2024-07-21 05:43:00|17953.58|17873.58|17954.7|17874.7|17954.74|17874.74|17953.58|17873.58|10
1721540590000|2024-07-21 05:43:10|17954.68|17874.68|17953.17|17873.17|17954.83|17874.83|17953.17|17873.17|10
1721540600000|2024-07-21 05:43:20|17953.23|17873.23|17953.43|17873.43|17953.43|17873.43|17953.16|17873.16|9
1721540610000|2024-07-21 05:43:30|17953.2|17873.2|17953.85|17873.85|17953.85|17873.85|17953.2|17873.2|10
1721540620000|2024-07-21 05:43:40|17953.47|17873.47|17952.95|17872.95|17953.47|17873.47|17952.95|17872.95|10
1721540630000|2024-07-21 05:43:50|17952.96|17872.96|17953.3|17873.3|17953.38|17873.38|17952.96|17872.96|9
1721540640000|2024-07-21 05:44:00|17953.28|17873.28|17953.47|17873.47|17953.52|17873.52|17953.18|17873.18|9
1721540650000|2024-07-21 05:44:10|17953.43|17873.43|17953.63|17873.63|17953.63|17873.63|17953.27|17873.27|9
1721540660000|2024-07-21 05:44:20|17953.62|17873.62|17953.76|17873.76|17953.76|17873.76|17953.5|17873.5|9
1721540670000|2024-07-21 05:44:30|17953.75|17873.75|17953.69|17873.69|17953.76|17873.76|17953.19|17873.19|9
1721540680000|2024-07-21 05:44:40|17953.67|17873.67|17952.47|17872.47|17953.67|17873.67|17952.47|17872.47|9
1721540690000|2024-07-21 05:44:50|17952.3|17872.3|17953.49|17873.49|17953.49|17873.49|17952.3|17872.3|9
1721540700000|2024-07-21 05:45:00|17953.53|17873.53|17953.57|17873.57|17953.57|17873.57|17953.48|17873.48|8
1721540710000|2024-07-21 05:45:10|17953.63|17873.63|17953.29|17873.29|17953.63|17873.63|17953.29|17873.29|10
1721540720000|2024-07-21 05:45:20|17953.27|17873.27|17952.99|17872.99|17953.43|17873.43|17952.99|17872.99|9
1721540730000|2024-07-21 05:45:30|17952.93|17872.93|17954.5|17874.5|17954.5|17874.5|17952.78|17872.78|9
1721540740000|2024-07-21 05:45:40|17954.15|17874.15|17953.89|17873.89|17954.15|17874.15|17953.39|17873.39|10
1721540750000|2024-07-21 05:45:50|17953.85|17873.85|17953.32|17873.32|17953.85|17873.85|17953.16|17873.16|10
1721540760000|2024-07-21 05:46:00|17953.28|17873.28|17954.37|17874.37|17954.37|17874.37|17953.28|17873.28|10
1721540770000|2024-07-21 05:46:10|17954.42|17874.42|17955.06|17875.06|17955.06|17875.06|17954.42|17874.42|9
1721540780000|2024-07-21 05:46:20|17954.99|17874.99|17954.91|17874.91|17955.07|17875.07|17954.91|17874.91|9
1721540790000|2024-07-21 05:46:30|17954.93|17874.93|17955.36|17875.36|17955.53|17875.53|17954.93|17874.93|6
1721540800000|2024-07-21 05:46:40|17955.32|17875.32|17954.88|17874.88|17955.34|17875.34|17954.79|17874.79|9
1721540810000|2024-07-21 05:46:50|17954.81|17874.81|17955.6|17875.6|17955.65|17875.65|17954.81|17874.81|10
1721540820000|2024-07-21 05:47:00|17955.53|17875.53|17955.42|17875.42|17955.53|17875.53|17955.35|17875.35|9
1721540830000|2024-07-21 05:47:10|17955.46|17875.46|17956.92|17876.92|17956.92|17876.92|17955.46|17875.46|8
1721540840000|2024-07-21 05:47:20|17956.97|17876.97|17956.89|17876.89|17956.98|17876.98|17956.89|17876.89|8
1721540850000|2024-07-21 05:47:30|17956.88|17876.88|17955.74|17875.74|17956.89|17876.89|17955.74|17875.74|9
1721540860000|2024-07-21 05:47:40|17956.11|17876.11|17956.05|17876.05|17956.48|17876.48|17956.05|17876.05|10
1721540870000|2024-07-21 05:47:50|17956.1|17876.1|17954.86|17874.86|17956.13|17876.13|17954.86|17874.86|9
1721540880000|2024-07-21 05:48:00|17954.79|17874.79|17954.82|17874.82|17954.99|17874.99|17954.71|17874.71|10
1721540890000|2024-07-21 05:48:10|17954.95|17874.95|17955.87|17875.87|17955.87|17875.87|17954.94|17874.94|9
1721540900000|2024-07-21 05:48:20|17955.9|17875.9|17955.87|17875.87|17956.13|17876.13|17955.82|17875.82|9
1721540910000|2024-07-21 05:48:30|17955.77|17875.77|17955.15|17875.15|17955.88|17875.88|17955.15|17875.15|10
1721540920000|2024-07-21 05:48:40|17954.88|17874.88|17952.96|17872.96|17954.88|17874.88|17952.96|17872.96|10
1721540930000|2024-07-21 05:48:50|17952.94|17872.94|17953.2|17873.2|17953.22|17873.22|17952.76|17872.76|10
1721540940000|2024-07-21 05:49:00|17953.24|17873.24|17953.62|17873.62|17953.62|17873.62|17953.22|17873.22|10
1721540950000|2024-07-21 05:49:10|17953.61|17873.61|17953.55|17873.55|17953.61|17873.61|17953.24|17873.24|10
1721540960000|2024-07-21 05:49:20|17953.5|17873.5|17953.5|17873.5|17953.86|17873.86|17953.46|17873.46|10
1721540970000|2024-07-21 05:49:30|17953.49|17873.49|17953.26|17873.26|17953.49|17873.49|17953.23|17873.23|9
1721540980000|2024-07-21 05:49:40|17953.24|17873.24|17952.11|17872.11|17953.25|17873.25|17952.11|17872.11|10
1721540990000|2024-07-21 05:49:50|17952.06|17872.06|17951.01|17871.01|17952.08|17872.08|17951.01|17871.01|9
1721541000000|2024-07-21 05:50:00|17950.95|17870.95|17949.48|17869.48|17950.95|17870.95|17949.48|17869.48|9
1721541010000|2024-07-21 05:50:10|17949.36|17869.36|17947.37|17867.37|17949.55|17869.55|17947.37|17867.37|8
1721541020000|2024-07-21 05:50:20|17947.33|17867.33|17943.32|17863.32|17947.33|17867.33|17943.32|17863.32|9
1721541030000|2024-07-21 05:50:30|17943.26|17863.26|17942.21|17862.21|17943.33|17863.33|17942.21|17862.21|9
1721541040000|2024-07-21 05:50:40|17942.2|17862.2|17940.19|17860.19|17942.2|17862.2|17939.74|17859.74|9
1721541050000|2024-07-21 05:50:50|17940.33|17860.33|17942.32|17862.32|17942.32|17862.32|17940.27|17860.27|9
1721541060000|2024-07-21 05:51:00|17942.38|17862.38|17946.7|17866.7|17946.7|17866.7|17942.38|17862.38|10
1721541070000|2024-07-21 05:51:10|17947.04|17867.04|17948.74|17868.74|17948.74|17868.74|17946.97|17866.97|10
1721541080000|2024-07-21 05:51:20|17948.94|17868.94|17949.27|17869.27|17949.37|17869.37|17948.94|17868.94|9
1721541090000|2024-07-21 05:51:30|17949.29|17869.29|17949.72|17869.72|17949.81|17869.81|17949.29|17869.29|9
1721541100000|2024-07-21 05:51:40|17949.7|17869.7|17950.27|17870.27|17950.27|17870.27|17948.95|17868.95|10
1721541110000|2024-07-21 05:51:50|17950.38|17870.38|17950.85|17870.85|17951|17871|17950.38|17870.38|10
1721541120000|2024-07-21 05:52:00|17948.89|17868.89|17951.79|17871.79|17951.79|17871.79|17948.17|17868.17|8
1721541130000|2024-07-21 05:52:10|17949.63|17869.63|17951.19|17871.19|17951.27|17871.27|17949.63|17869.63|10
1721541140000|2024-07-21 05:52:20|17951.17|17871.17|17952.3|17872.3|17952.3|17872.3|17951.16|17871.16|10
1721541150000|2024-07-21 05:52:30|17952.95|17872.95|17956.96|17876.96|17956.96|17876.96|17952.95|17872.95|10
1721541160000|2024-07-21 05:52:40|17957.08|17877.08|17957.84|17877.84|17958.22|17878.22|17957.08|17877.08|10
1721541170000|2024-07-21 05:52:50|17957.72|17877.72|17955.77|17875.77|17957.72|17877.72|17955.77|17875.77|10
1721541180000|2024-07-21 05:53:00|17955.55|17875.55|17955.93|17875.93|17956.25|17876.25|17954.81|17874.81|10
1721541190000|2024-07-21 05:53:10|17955.72|17875.72|17954.32|17874.32|17955.72|17875.72|17954.32|17874.32|10
1721541200000|2024-07-21 05:53:20|17954.28|17874.28|17954.4|17874.4|17954.4|17874.4|17954.07|17874.07|10
1721541210000|2024-07-21 05:53:30|17954.59|17874.59|17954.36|17874.36|17954.71|17874.71|17954.27|17874.27|10
1721541220000|2024-07-21 05:53:40|17954.37|17874.37|17954.39|17874.39|17954.39|17874.39|17954.23|17874.23|8
1721541230000|2024-07-21 05:53:50|17954.48|17874.48|17954.5|17874.5|17954.92|17874.92|17954.48|17874.48|10
1721541240000|2024-07-21 05:54:00|17954.28|17874.28|17955.07|17875.07|17955.07|17875.07|17954.23|17874.23|10
1721541250000|2024-07-21 05:54:10|17955.38|17875.38|17955.34|17875.34|17955.58|17875.58|17955.32|17875.32|10
1721541260000|2024-07-21 05:54:20|17956.27|17876.27|17957.9|17877.9|17957.94|17877.94|17956.27|17876.27|10
1721541270000|2024-07-21 05:54:30|17957.93|17877.93|17957.87|17877.87|17957.93|17877.93|17957.87|17877.87|7
1721541280000|2024-07-21 05:54:40|17957.26|17877.26|17957.21|17877.21|17957.31|17877.31|17956.85|17876.85|8
1721541290000|2024-07-21 05:54:50|17957.05|17877.05|17956.77|17876.77|17957.05|17877.05|17956.73|17876.73|9
1721541300000|2024-07-21 05:55:00|17956.85|17876.85|17956.49|17876.49|17956.87|17876.87|17956.49|17876.49|10
1721541310000|2024-07-21 05:55:10|17956.52|17876.52|17956.08|17876.08|17956.52|17876.52|17955.89|17875.89|10
1721541320000|2024-07-21 05:55:20|17955.47|17875.47|17955.74|17875.74|17955.74|17875.74|17955.47|17875.47|7
1721541330000|2024-07-21 05:55:30|17955.75|17875.75|17953.85|17873.85|17955.75|17875.75|17953.85|17873.85|9
1721541340000|2024-07-21 05:55:40|17953.82|17873.82|17951.61|17871.61|17953.83|17873.83|17951.56|17871.56|9
1721541350000|2024-07-21 05:55:50|17951.92|17871.92|17951.6|17871.6|17952.24|17872.24|17951.56|17871.56|10
1721541360000|2024-07-21 05:56:00|17951.59|17871.59|17950.4|17870.4|17951.59|17871.59|17950.4|17870.4|9
1721541370000|2024-07-21 05:56:10|17950.52|17870.52|17949.43|17869.43|17950.52|17870.52|17949.43|17869.43|9
1721541380000|2024-07-21 05:56:20|17949.39|17869.39|17948.2|17868.2|17949.39|17869.39|17948.07|17868.07|9
1721541390000|2024-07-21 05:56:30|17948.19|17868.19|17948.01|17868.01|17948.52|17868.52|17948.01|17868.01|6
1721541400000|2024-07-21 05:56:40|17948.05|17868.05|17948.46|17868.46|17948.6|17868.6|17948.05|17868.05|10
1721541410000|2024-07-21 05:56:50|17948.5|17868.5|17948.68|17868.68|17948.7|17868.7|17948.49|17868.49|5
1721541420000|2024-07-21 05:57:00|17948.69|17868.69|17947.97|17867.97|17948.7|17868.7|17947.97|17867.97|5
1721541430000|2024-07-21 05:57:10|17947.99|17867.99|17947.88|17867.88|17948.22|17868.22|17947.74|17867.74|8
1721541440000|2024-07-21 05:57:20|17947.86|17867.86|17947.52|17867.52|17947.86|17867.86|17947.41|17867.41|8
1721541450000|2024-07-21 05:57:30|17947.51|17867.51|17948|17868|17948.01|17868.01|17947.42|17867.42|7
1721541460000|2024-07-21 05:57:40|17948.16|17868.16|17948.67|17868.67|17948.89|17868.89|17948.16|17868.16|8
1721541470000|2024-07-21 05:57:50|17948.63|17868.63|17948.19|17868.19|17948.64|17868.64|17948.03|17868.03|10
1721541480000|2024-07-21 05:58:00|17948.08|17868.08|17948.41|17868.41|17948.41|17868.41|17948.07|17868.07|8
1721541490000|2024-07-21 05:58:10|17948.4|17868.4|17947.96|17867.96|17948.4|17868.4|17947.96|17867.96|9
1721541500000|2024-07-21 05:58:20|17947.91|17867.91|17947.81|17867.81|17947.91|17867.91|17947.68|17867.68|9
1721541510000|2024-07-21 05:58:30|17947.79|17867.79|17947.51|17867.51|17947.79|17867.79|17947.29|17867.29|8
1721541520000|2024-07-21 05:58:40|17947.42|17867.42|17947.31|17867.31|17947.54|17867.54|17947.31|17867.31|9
1721541530000|2024-07-21 05:58:50|17947.28|17867.28|17947.25|17867.25|17947.28|17867.28|17947.22|17867.22|9
1721541540000|2024-07-21 05:59:00|17947.19|17867.19|17947.4|17867.4|17947.6|17867.6|17947.1|17867.1|10
1721541550000|2024-07-21 05:59:10|17947.28|17867.28|17947.46|17867.46|17947.46|17867.46|17946.89|17866.89|10
1721541560000|2024-07-21 05:59:20|17947.62|17867.62|17948.34|17868.34|17948.34|17868.34|17947.62|17867.62|10
1721541570000|2024-07-21 05:59:30|17948.49|17868.49|17948.97|17868.97|17948.97|17868.97|17948.23|17868.23|7
1721541580000|2024-07-21 05:59:40|17948.84|17868.84|17949.2|17869.2|17949.23|17869.23|17948.83|17868.83|8
1721541590000|2024-07-21 05:59:50|17949.19|17869.19|17949.11|17869.11|17949.19|17869.19|17949.08|17869.08|7
1721541600000|2024-07-21 06:00:00|17949.12|17869.12|17949.5|17869.5|17949.5|17869.5|17949.07|17869.07|10
1721541610000|2024-07-21 06:00:10|17949.52|17869.52|17949.66|17869.66|17949.89|17869.89|17949.52|17869.52|8
1721541620000|2024-07-21 06:00:20|17949.64|17869.64|17949.44|17869.44|17949.75|17869.75|17949.34|17869.34|9
1721541630000|2024-07-21 06:00:30|17949.42|17869.42|17950.04|17870.04|17950.04|17870.04|17949.42|17869.42|10
1721541640000|2024-07-21 06:00:40|17950.91|17870.91|17951.61|17871.61|17951.61|17871.61|17950.9|17870.9|10
1721541650000|2024-07-21 06:00:50|17952.09|17872.09|17952.04|17872.04|17952.2|17872.2|17951.98|17871.98|10
1721541660000|2024-07-21 06:01:00|17952.02|17872.02|17954.33|17874.33|17954.33|17874.33|17952.02|17872.02|9
1721541670000|2024-07-21 06:01:10|17954.72|17874.72|17955.48|17875.48|17955.48|17875.48|17954.72|17874.72|10
1721541680000|2024-07-21 06:01:20|17955.53|17875.53|17955.95|17875.95|17955.99|17875.99|17955.41|17875.41|10
1721541690000|2024-07-21 06:01:30|17955.98|17875.98|17956.28|17876.28|17956.28|17876.28|17955.98|17875.98|8
1721541700000|2024-07-21 06:01:40|17955.38|17875.38|17957.6|17877.6|17957.6|17877.6|17955.07|17875.07|10
1721541710000|2024-07-21 06:01:50|17957.68|17877.68|17958.25|17878.25|17958.25|17878.25|17957.68|17877.68|8
1721541720000|2024-07-21 06:02:00|17958.23|17878.23|17960.56|17880.56|17960.74|17880.74|17958.23|17878.23|10
1721541730000|2024-07-21 06:02:10|17960.46|17880.46|17960.32|17880.32|17960.64|17880.64|17960.32|17880.32|8
1721541740000|2024-07-21 06:02:20|17960.34|17880.34|17958.95|17878.95|17960.34|17880.34|17958.95|17878.95|10
1721541750000|2024-07-21 06:02:30|17958.81|17878.81|17958.72|17878.72|17959.22|17879.22|17958.72|17878.72|10
1721541760000|2024-07-21 06:02:40|17958.66|17878.66|17958.49|17878.49|17958.81|17878.81|17958.49|17878.49|7
1721541770000|2024-07-21 06:02:50|17958.64|17878.64|17958.57|17878.57|17958.64|17878.64|17957.12|17877.12|8
1721541780000|2024-07-21 06:03:00|17958.55|17878.55|17958.76|17878.76|17959.07|17879.07|17958.55|17878.55|9
1721541790000|2024-07-21 06:03:10|17958.43|17878.43|17958.01|17878.01|17958.47|17878.47|17958.01|17878.01|10
1721541800000|2024-07-21 06:03:20|17958.02|17878.02|17960.88|17880.88|17960.88|17880.88|17958.02|17878.02|10
1721541810000|2024-07-21 06:03:30|17961.02|17881.02|17961.28|17881.28|17961.34|17881.34|17961.02|17881.02|10
1721541820000|2024-07-21 06:03:40|17961.21|17881.21|17960.37|17880.37|17961.35|17881.35|17960.36|17880.36|9
1721541830000|2024-07-21 06:03:50|17960.46|17880.46|17960.41|17880.41|17960.63|17880.63|17960.2|17880.2|10
1721541840000|2024-07-21 06:04:00|17960.44|17880.44|17958.8|17878.8|17960.49|17880.49|17958.8|17878.8|10
1721541850000|2024-07-21 06:04:10|17958.68|17878.68|17957.59|17877.59|17958.68|17878.68|17957.59|17877.59|9
1721541860000|2024-07-21 06:04:20|17957.58|17877.58|17956.07|17876.07|17957.59|17877.59|17956.07|17876.07|10
1721541870000|2024-07-21 06:04:30|17955.31|17875.31|17954.37|17874.37|17955.31|17875.31|17954.37|17874.37|9
1721541880000|2024-07-21 06:04:40|17954.34|17874.34|17954.21|17874.21|17954.38|17874.38|17954.21|17874.21|8
1721541890000|2024-07-21 06:04:50|17954.13|17874.13|17953.51|17873.51|17954.13|17874.13|17953.51|17873.51|8
1721541900000|2024-07-21 06:05:00|17953.46|17873.46|17954.05|17874.05|17954.09|17874.09|17953.25|17873.25|9
1721541910000|2024-07-21 06:05:10|17954.07|17874.07|17953.41|17873.41|17954.85|17874.85|17953.41|17873.41|9
1721541920000|2024-07-21 06:05:20|17953.18|17873.18|17952.38|17872.38|17953.18|17873.18|17952.32|17872.32|9
1721541930000|2024-07-21 06:05:30|17952.67|17872.67|17953.68|17873.68|17954.06|17874.06|17952.67|17872.67|10
1721541940000|2024-07-21 06:05:40|17953.36|17873.36|17951.08|17871.08|17953.36|17873.36|17951.08|17871.08|9
1721541950000|2024-07-21 06:05:50|17950.96|17870.96|17950.87|17870.87|17950.96|17870.96|17950.5|17870.5|8
1721541960000|2024-07-21 06:06:00|17950.96|17870.96|17950.54|17870.54|17951.03|17871.03|17950.54|17870.54|8
1721541970000|2024-07-21 06:06:10|17950.39|17870.39|17948.71|17868.71|17950.39|17870.39|17948.71|17868.71|10
1721541980000|2024-07-21 06:06:20|17948.65|17868.65|17947.86|17867.86|17948.65|17868.65|17947.82|17867.82|10
1721541990000|2024-07-21 06:06:30|17947.85|17867.85|17947.57|17867.57|17947.85|17867.85|17947.49|17867.49|8
1721542000000|2024-07-21 06:06:40|17947.65|17867.65|17944.95|17864.95|17947.65|17867.65|17944.95|17864.95|9
1721542010000|2024-07-21 06:06:50|17944.86|17864.86|17942.79|17862.79|17944.86|17864.86|17942.79|17862.79|10
1721542020000|2024-07-21 06:07:00|17942.97|17862.97|17943.02|17863.02|17943.2|17863.2|17942.77|17862.77|9
1721542030000|2024-07-21 06:07:10|17943.15|17863.15|17943.65|17863.65|17943.65|17863.65|17943.15|17863.15|8
1721542040000|2024-07-21 06:07:20|17944.5|17864.5|17942.51|17862.51|17944.72|17864.72|17942.49|17862.49|10
1721542050000|2024-07-21 06:07:30|17942.65|17862.65|17943.2|17863.2|17943.47|17863.47|17942.65|17862.65|8
1721542060000|2024-07-21 06:07:40|17943.18|17863.18|17942.97|17862.97|17943.18|17863.18|17942.97|17862.97|8
1721542070000|2024-07-21 06:07:50|17942.9|17862.9|17942.72|17862.72|17942.9|17862.9|17942.61|17862.61|9
1721542080000|2024-07-21 06:08:00|17942.7|17862.7|17942.62|17862.62|17942.73|17862.73|17942.62|17862.62|7
1721542090000|2024-07-21 06:08:10|17942.5|17862.5|17942.24|17862.24|17942.79|17862.79|17942.1|17862.1|9
1721542100000|2024-07-21 06:08:20|17942.75|17862.75|17943.25|17863.25|17943.25|17863.25|17942.74|17862.74|9
1721542110000|2024-07-21 06:08:30|17943.07|17863.07|17942.71|17862.71|17943.21|17863.21|17942.71|17862.71|8
1721542120000|2024-07-21 06:08:40|17942.34|17862.34|17941.14|17861.14|17942.37|17862.37|17941.14|17861.14|8
1721542130000|2024-07-21 06:08:50|17940.57|17860.57|17942.62|17862.62|17942.82|17862.82|17939.94|17859.94|9
1721542140000|2024-07-21 06:09:00|17942.44|17862.44|17938.73|17858.73|17942.44|17862.44|17938.73|17858.73|9
1721542150000|2024-07-21 06:09:10|17938.84|17858.84|17936.32|17856.32|17938.84|17858.84|17936.32|17856.32|10
1721542160000|2024-07-21 06:09:20|17935.97|17855.97|17934.75|17854.75|17936.02|17856.02|17934.68|17854.68|9
1721542170000|2024-07-21 06:09:30|17934.85|17854.85|17935.1|17855.1|17935.13|17855.13|17934.47|17854.47|10
1721542180000|2024-07-21 06:09:40|17935.07|17855.07|17934.34|17854.34|17935.07|17855.07|17934.34|17854.34|7
1721542190000|2024-07-21 06:09:50|17934.11|17854.11|17933.03|17853.03|17934.11|17854.11|17933.03|17853.03|10
1721542200000|2024-07-21 06:10:00|17933.02|17853.02|17931.78|17851.78|17933.02|17853.02|17931.78|17851.78|10
1721542210000|2024-07-21 06:10:10|17931.9|17851.9|17932.14|17852.14|17932.14|17852.14|17931.63|17851.63|9
1721542220000|2024-07-21 06:10:20|17932.15|17852.15|17932.43|17852.43|17932.57|17852.57|17932.15|17852.15|10
1721542230000|2024-07-21 06:10:30|17932.25|17852.25|17931.87|17851.87|17932.25|17852.25|17931.87|17851.87|9
1721542240000|2024-07-21 06:10:40|17932.03|17852.03|17931.82|17851.82|17932.1|17852.1|17931.68|17851.68|7
1721542250000|2024-07-21 06:10:50|17931.8|17851.8|17930.82|17850.82|17931.8|17851.8|17930.82|17850.82|10
1721542260000|2024-07-21 06:11:00|17930.84|17850.84|17930.77|17850.77|17931.02|17851.02|17930.77|17850.77|8
1721542270000|2024-07-21 06:11:10|17930.58|17850.58|17930.26|17850.26|17930.58|17850.58|17930.26|17850.26|9
1721542280000|2024-07-21 06:11:20|17929.71|17849.71|17925.91|17845.91|17929.71|17849.71|17925.91|17845.91|10
1721542290000|2024-07-21 06:11:30|17925.76|17845.76|17923.33|17843.33|17925.76|17845.76|17923.07|17843.07|10
1721542300000|2024-07-21 06:11:40|17923.37|17843.37|17921.2|17841.2|17923.37|17843.37|17920.86|17840.86|10
1721542310000|2024-07-21 06:11:50|17921.12|17841.12|17921.95|17841.95|17921.95|17841.95|17920.69|17840.69|9
1721542320000|2024-07-21 06:12:00|17922.1|17842.1|17922.74|17842.74|17922.74|17842.74|17922.1|17842.1|10
1721542330000|2024-07-21 06:12:10|17923.25|17843.25|17925.04|17845.04|17925.04|17845.04|17923.25|17843.25|10
1721542340000|2024-07-21 06:12:20|17925.07|17845.07|17925.43|17845.43|17925.43|17845.43|17925.07|17845.07|10
1721542350000|2024-07-21 06:12:30|17925.41|17845.41|17925.81|17845.81|17925.86|17845.86|17925.41|17845.41|7
1721542360000|2024-07-21 06:12:40|17925.79|17845.79|17930.06|17850.06|17930.06|17850.06|17925.71|17845.71|9
1721542370000|2024-07-21 06:12:50|17928.65|17848.65|17932.16|17852.16|17932.16|17852.16|17928.61|17848.61|10
1721542380000|2024-07-21 06:13:00|17932.3|17852.3|17930.52|17850.52|17932.85|17852.85|17930.52|17850.52|10
1721542390000|2024-07-21 06:13:10|17930.36|17850.36|17931.39|17851.39|17931.49|17851.49|17930.25|17850.25|10
1721542400000|2024-07-21 06:13:20|17931.73|17851.73|17935.48|17855.48|17935.48|17855.48|17931.73|17851.73|10
1721542410000|2024-07-21 06:13:30|17935.54|17855.54|17936.46|17856.46|17936.51|17856.51|17935.54|17855.54|10
1721542420000|2024-07-21 06:13:40|17936.52|17856.52|17938.35|17858.35|17938.62|17858.62|17936.52|17856.52|9
1721542430000|2024-07-21 06:13:50|17937.56|17857.56|17938.16|17858.16|17938.16|17858.16|17937.14|17857.14|10
1721542440000|2024-07-21 06:14:00|17938.09|17858.09|17939.11|17859.11|17939.11|17859.11|17938.02|17858.02|10
1721542450000|2024-07-21 06:14:10|17939.12|17859.12|17939.23|17859.23|17939.25|17859.25|17939.11|17859.11|8
1721542460000|2024-07-21 06:14:20|17939.29|17859.29|17939.65|17859.65|17939.7|17859.7|17939.24|17859.24|9
1721542470000|2024-07-21 06:14:30|17939.82|17859.82|17940.48|17860.48|17940.56|17860.56|17939.78|17859.78|10
1721542480000|2024-07-21 06:14:40|17940.56|17860.56|17942.04|17862.04|17942.04|17862.04|17940.45|17860.45|8
1721542490000|2024-07-21 06:14:50|17942.29|17862.29|17943|17863|17943|17863|17942.29|17862.29|9
1721542500000|2024-07-21 06:15:00|17942.58|17862.58|17941.62|17861.62|17942.58|17862.58|17941.62|17861.62|8
1721542510000|2024-07-21 06:15:10|17941.65|17861.65|17939.62|17859.62|17941.67|17861.67|17939.62|17859.62|10
1721542520000|2024-07-21 06:15:20|17939.58|17859.58|17939.45|17859.45|17939.86|17859.86|17938.41|17858.41|10
1721542530000|2024-07-21 06:15:30|17938.83|17858.83|17936.97|17856.97|17938.83|17858.83|17936.75|17856.75|10
1721542540000|2024-07-21 06:15:40|17936.75|17856.75|17935.91|17855.91|17937.45|17857.45|17935.91|17855.91|9
1721542550000|2024-07-21 06:15:50|17935.87|17855.87|17934.36|17854.36|17935.87|17855.87|17933.96|17853.96|10
1721542560000|2024-07-21 06:16:00|17934.37|17854.37|17932.38|17852.38|17934.37|17854.37|17932.38|17852.38|9
1721542570000|2024-07-21 06:16:10|17932.3|17852.3|17930.77|17850.77|17932.3|17852.3|17930.73|17850.73|9
1721542580000|2024-07-21 06:16:20|17930.68|17850.68|17931.43|17851.43|17932.26|17852.26|17930.66|17850.66|9
1721542590000|2024-07-21 06:16:30|17931.42|17851.42|17930.79|17850.79|17931.42|17851.42|17930.79|17850.79|10
1721542600000|2024-07-21 06:16:40|17930.68|17850.68|17927.53|17847.53|17930.72|17850.72|17927.51|17847.51|10
1721542610000|2024-07-21 06:16:50|17927.76|17847.76|17909.43|17829.43|17928.01|17848.01|17908.81|17828.81|10
1721542620000|2024-07-21 06:17:00|17909.94|17829.94|17890.99|17810.99|17909.94|17829.94|17890.41|17810.41|10
1721542630000|2024-07-21 06:17:10|17891.25|17811.25|17890.84|17810.84|17892.24|17812.24|17890.84|17810.84|9
1721542640000|2024-07-21 06:17:20|17890.68|17810.68|17892.26|17812.26|17892.42|17812.42|17890.68|17810.68|10
1721542650000|2024-07-21 06:17:30|17892.14|17812.14|17888.35|17808.35|17892.7|17812.7|17888.35|17808.35|10
1721542660000|2024-07-21 06:17:40|17888.51|17808.51|17888.62|17808.62|17889.12|17809.12|17888.51|17808.51|9
1721542670000|2024-07-21 06:17:50|17888.66|17808.66|17887.71|17807.71|17888.66|17808.66|17887.57|17807.57|10
1721542680000|2024-07-21 06:18:00|17885.19|17805.19|17880.78|17800.78|17885.19|17805.19|17880.23|17800.23|10
1721542690000|2024-07-21 06:18:10|17880.56|17800.56|17880.21|17800.21|17880.97|17800.97|17880.21|17800.21|10
1721542700000|2024-07-21 06:18:20|17880.3|17800.3|17870.2|17790.2|17880.38|17800.38|17869.68|17789.68|10
1721542710000|2024-07-21 06:18:30|17870.41|17790.41|17871.25|17791.25|17871.25|17791.25|17870.04|17790.04|9
1721542720000|2024-07-21 06:18:40|17870.71|17790.71|17871.02|17791.02|17871.49|17791.49|17870.24|17790.24|10
1721542730000|2024-07-21 06:18:50|17870.99|17790.99|17869.42|17789.42|17871.13|17791.13|17869.42|17789.42|10
1721542740000|2024-07-21 06:19:00|17868.49|17788.49|17866.32|17786.32|17868.59|17788.59|17866.32|17786.32|10
1721542750000|2024-07-21 06:19:10|17864.84|17784.84|17865.24|17785.24|17865.83|17785.83|17862.69|17782.69|10
1721542760000|2024-07-21 06:19:20|17865.25|17785.25|17867.66|17787.66|17867.66|17787.66|17865.09|17785.09|10
1721542770000|2024-07-21 06:19:30|17867.71|17787.71|17869.88|17789.88|17869.88|17789.88|17867.71|17787.71|10
1721542780000|2024-07-21 06:19:40|17869.77|17789.77|17872.28|17792.28|17872.28|17792.28|17869.55|17789.55|10
1721542790000|2024-07-21 06:19:50|17872.77|17792.77|17873.04|17793.04|17873.39|17793.39|17872.51|17792.51|10
1721542800000|2024-07-21 06:20:00|17873.18|17793.18|17875.15|17795.15|17875.15|17795.15|17873.18|17793.18|10
1721542810000|2024-07-21 06:20:10|17875.09|17795.09|17877.76|17797.76|17877.76|17797.76|17874.73|17794.73|10
1721542820000|2024-07-21 06:20:20|17878.14|17798.14|17877.51|17797.51|17879.52|17799.52|17877.51|17797.51|10
1721542830000|2024-07-21 06:20:30|17877.38|17797.38|17880.21|17800.21|17880.22|17800.22|17877.38|17797.38|9
1721542840000|2024-07-21 06:20:40|17880.65|17800.65|17879.64|17799.64|17880.65|17800.65|17879.64|17799.64|9
1721542850000|2024-07-21 06:20:50|17879.58|17799.58|17879.67|17799.67|17879.7|17799.7|17879.32|17799.32|10
1721542860000|2024-07-21 06:21:00|17880.14|17800.14|17880.32|17800.32|17880.51|17800.51|17880.14|17800.14|10
1721542870000|2024-07-21 06:21:10|17880.38|17800.38|17881.07|17801.07|17881.07|17801.07|17880.31|17800.31|9
1721542880000|2024-07-21 06:21:20|17881.25|17801.25|17883.07|17803.07|17883.07|17803.07|17881.25|17801.25|10
1721542890000|2024-07-21 06:21:30|17883.06|17803.06|17882.01|17802.01|17883.48|17803.48|17882.01|17802.01|10
1721542900000|2024-07-21 06:21:40|17880.95|17800.95|17879.52|17799.52|17880.95|17800.95|17879.5|17799.5|9
1721542910000|2024-07-21 06:21:50|17877.93|17797.93|17873.65|17793.65|17877.93|17797.93|17873.65|17793.65|10
1721542920000|2024-07-21 06:22:00|17874.24|17794.24|17874.56|17794.56|17875.31|17795.31|17874.24|17794.24|10
1721542930000|2024-07-21 06:22:10|17874.53|17794.53|17874.42|17794.42|17874.53|17794.53|17873.17|17793.17|10
1721542940000|2024-07-21 06:22:20|17874.38|17794.38|17874.01|17794.01|17874.38|17794.38|17873.66|17793.66|9
1721542950000|2024-07-21 06:22:30|17874.43|17794.43|17875.32|17795.32|17875.36|17795.36|17874.27|17794.27|10
1721542960000|2024-07-21 06:22:40|17875.24|17795.24|17875.84|17795.84|17875.96|17795.96|17875.19|17795.19|10
1721542970000|2024-07-21 06:22:50|17875.77|17795.77|17878.56|17798.56|17878.56|17798.56|17875.77|17795.77|9
1721542980000|2024-07-21 06:23:00|17878.61|17798.61|17879.2|17799.2|17879.2|17799.2|17878.56|17798.56|8
1721542990000|2024-07-21 06:23:10|17879.49|17799.49|17879.94|17799.94|17879.94|17799.94|17879.05|17799.05|10
1721543000000|2024-07-21 06:23:20|17880.08|17800.08|17879.38|17799.38|17880.67|17800.67|17879.38|17799.38|9
1721543010000|2024-07-21 06:23:30|17879.39|17799.39|17879.4|17799.4|17879.49|17799.49|17879.25|17799.25|10
1721543020000|2024-07-21 06:23:40|17879.24|17799.24|17879.1|17799.1|17879.31|17799.31|17878.83|17798.83|9
1721543030000|2024-07-21 06:23:50|17879.3|17799.3|17879.01|17799.01|17879.37|17799.37|17879.01|17799.01|9
1721543040000|2024-07-21 06:24:00|17878.99|17798.99|17883.19|17803.19|17883.19|17803.19|17878.99|17798.99|10
1721543050000|2024-07-21 06:24:10|17883.67|17803.67|17884.96|17804.96|17885.21|17805.21|17883.67|17803.67|10
1721543060000|2024-07-21 06:24:20|17885.02|17805.02|17884.59|17804.59|17885.15|17805.15|17884.45|17804.45|10
1721543070000|2024-07-21 06:24:30|17884.58|17804.58|17884.36|17804.36|17884.58|17804.58|17884.36|17804.36|10
1721543080000|2024-07-21 06:24:40|17884.7|17804.7|17886.07|17806.07|17886.07|17806.07|17884.7|17804.7|9
1721543090000|2024-07-21 06:24:50|17886.32|17806.32|17886.32|17806.32|17886.45|17806.45|17886.14|17806.14|10
1721543100000|2024-07-21 06:25:00|17886.22|17806.22|17885.73|17805.73|17886.22|17806.22|17885.32|17805.32|10
1721543110000|2024-07-21 06:25:10|17885.44|17805.44|17888.87|17808.87|17888.87|17808.87|17884.9|17804.9|10
1721543120000|2024-07-21 06:25:20|17889.18|17809.18|17889|17809|17889.61|17809.61|17889|17809|10
1721543130000|2024-07-21 06:25:30|17888.7|17808.7|17887.74|17807.74|17888.94|17808.94|17887.74|17807.74|10
1721543140000|2024-07-21 06:25:40|17888.03|17808.03|17886.35|17806.35|17888.34|17808.34|17886.35|17806.35|9
1721543150000|2024-07-21 06:25:50|17886.04|17806.04|17882.2|17802.2|17886.04|17806.04|17882.2|17802.2|10
1721543160000|2024-07-21 06:26:00|17881.94|17801.94|17882.59|17802.59|17882.59|17802.59|17881.94|17801.94|9
1721543170000|2024-07-21 06:26:10|17882.61|17802.61|17882.64|17802.64|17883.3|17803.3|17882.53|17802.53|10
1721543180000|2024-07-21 06:26:20|17882.68|17802.68|17882.76|17802.76|17882.87|17802.87|17882.42|17802.42|7
1721543190000|2024-07-21 06:26:30|17882.94|17802.94|17884.32|17804.32|17884.32|17804.32|17882.84|17802.84|9
1721543200000|2024-07-21 06:26:40|17884.53|17804.53|17887.46|17807.46|17887.46|17807.46|17884.53|17804.53|10
1721543210000|2024-07-21 06:26:50|17887.52|17807.52|17888.24|17808.24|17888.27|17808.27|17887.52|17807.52|10
1721543220000|2024-07-21 06:27:00|17888.25|17808.25|17890.22|17810.22|17890.22|17810.22|17888.14|17808.14|10
1721543230000|2024-07-21 06:27:10|17890.31|17810.31|17891.38|17811.38|17891.38|17811.38|17890.31|17810.31|10
1721543240000|2024-07-21 06:27:20|17891.41|17811.41|17892.26|17812.26|17892.26|17812.26|17891.41|17811.41|9
1721543250000|2024-07-21 06:27:30|17892.98|17812.98|17892.27|17812.27|17892.98|17812.98|17892.27|17812.27|10
1721543260000|2024-07-21 06:27:40|17892.31|17812.31|17891.75|17811.75|17892.36|17812.36|17891.73|17811.73|9
1721543270000|2024-07-21 06:27:50|17891.65|17811.65|17894.22|17814.22|17894.22|17814.22|17891.49|17811.49|10
1721543280000|2024-07-21 06:28:00|17893.95|17813.95|17897.24|17817.24|17897.24|17817.24|17893.85|17813.85|10
1721543290000|2024-07-21 06:28:10|17897.84|17817.84|17898.24|17818.24|17898.98|17818.98|17897.84|17817.84|10
1721543300000|2024-07-21 06:28:20|17898.25|17818.25|17898.26|17818.26|17898.68|17818.68|17898.24|17818.24|10
1721543310000|2024-07-21 06:28:30|17898.3|17818.3|17898.39|17818.39|17898.56|17818.56|17898.21|17818.21|9
1721543320000|2024-07-21 06:28:40|17898.33|17818.33|17898.26|17818.26|17898.4|17818.4|17898.26|17818.26|9
1721543330000|2024-07-21 06:28:50|17898.41|17818.41|17898.41|17818.41|17898.41|17818.41|17898.26|17818.26|8
1721543340000|2024-07-21 06:29:00|17898.46|17818.46|17899.31|17819.31|17899.5|17819.5|17898.46|17818.46|10
1721543350000|2024-07-21 06:29:10|17899.35|17819.35|17898.87|17818.87|17899.35|17819.35|17898.87|17818.87|9
1721543360000|2024-07-21 06:29:20|17898.86|17818.86|17898.9|17818.9|17898.91|17818.91|17898.85|17818.85|7
1721543370000|2024-07-21 06:29:30|17898.86|17818.86|17897.35|17817.35|17898.86|17818.86|17897.35|17817.35|10
1721543380000|2024-07-21 06:29:40|17897.16|17817.16|17897.56|17817.56|17897.56|17817.56|17896.16|17816.16|10
1721543390000|2024-07-21 06:29:50|17897.48|17817.48|17897.21|17817.21|17897.48|17817.48|17897.08|17817.08|9
1721543400000|2024-07-21 06:30:00|17897.12|17817.12|17894.23|17814.23|17897.12|17817.12|17894.23|17814.23|9
1721543410000|2024-07-21 06:30:10|17893.82|17813.82|17887.88|17807.88|17893.82|17813.82|17887.76|17807.76|10
1721543420000|2024-07-21 06:30:20|17887.85|17807.85|17887.49|17807.49|17888.37|17808.37|17887.49|17807.49|10
1721543430000|2024-07-21 06:30:30|17886.97|17806.97|17883.65|17803.65|17886.97|17806.97|17883.65|17803.65|9
1721543440000|2024-07-21 06:30:40|17882.7|17802.7|17880.39|17800.39|17882.7|17802.7|17880.21|17800.21|10
1721543450000|2024-07-21 06:30:50|17879.82|17799.82|17876.65|17796.65|17879.82|17799.82|17876.62|17796.62|10
1721543460000|2024-07-21 06:31:00|17877.08|17797.08|17874.58|17794.58|17877.08|17797.08|17874.55|17794.55|10
1721543470000|2024-07-21 06:31:10|17874.73|17794.73|17875.02|17795.02|17875.02|17795.02|17874.45|17794.45|9
1721543480000|2024-07-21 06:31:20|17875.28|17795.28|17877.42|17797.42|17877.42|17797.42|17875.28|17795.28|10
1721543490000|2024-07-21 06:31:30|17877.9|17797.9|17878.2|17798.2|17878.2|17798.2|17877.9|17797.9|9
1721543500000|2024-07-21 06:31:40|17878.13|17798.13|17876.24|17796.24|17878.13|17798.13|17875.9|17795.9|10
1721543510000|2024-07-21 06:31:50|17876.63|17796.63|17875.21|17795.21|17877.58|17797.58|17875.21|17795.21|10
1721543520000|2024-07-21 06:32:00|17874.5|17794.5|17872.09|17792.09|17874.5|17794.5|17872.09|17792.09|10
1721543530000|2024-07-21 06:32:10|17871.94|17791.94|17866.23|17786.23|17871.94|17791.94|17866.23|17786.23|9
1721543540000|2024-07-21 06:32:20|17866.25|17786.25|17865.37|17785.37|17866.6|17786.6|17865.26|17785.26|10
1721543550000|2024-07-21 06:32:30|17865.29|17785.29|17866.09|17786.09|17866.3|17786.3|17865.29|17785.29|10
1721543560000|2024-07-21 06:32:40|17865.86|17785.86|17866.19|17786.19|17866.19|17786.19|17865.39|17785.39|10
1721543570000|2024-07-21 06:32:50|17866.56|17786.56|17867.47|17787.47|17867.47|17787.47|17866.56|17786.56|10
1721543580000|2024-07-21 06:33:00|17867.57|17787.57|17868.04|17788.04|17868.04|17788.04|17867.13|17787.13|10
1721543590000|2024-07-21 06:33:10|17867.89|17787.89|17868.38|17788.38|17868.38|17788.38|17867.3|17787.3|10
1721543600000|2024-07-21 06:33:20|17868.46|17788.46|17868.37|17788.37|17868.46|17788.46|17868.06|17788.06|10
1721543610000|2024-07-21 06:33:30|17868.64|17788.64|17868.98|17788.98|17869|17789|17868.64|17788.64|10
1721543620000|2024-07-21 06:33:40|17868.99|17788.99|17869.59|17789.59|17869.59|17789.59|17868.9|17788.9|8
1721543630000|2024-07-21 06:33:50|17869.58|17789.58|17870.08|17790.08|17870.38|17790.38|17869.56|17789.56|9
1721543640000|2024-07-21 06:34:00|17869.21|17789.21|17866.78|17786.78|17869.21|17789.21|17866.78|17786.78|10
1721543650000|2024-07-21 06:34:10|17866.89|17786.89|17867.79|17787.79|17867.79|17787.79|17866.85|17786.85|10
1721543660000|2024-07-21 06:34:20|17867.77|17787.77|17867.31|17787.31|17867.8|17787.8|17867.31|17787.31|8
1721543670000|2024-07-21 06:34:30|17867.03|17787.03|17865.84|17785.84|17867.03|17787.03|17865.84|17785.84|10
1721543680000|2024-07-21 06:34:40|17865.56|17785.56|17864.93|17784.93|17865.56|17785.56|17864.62|17784.62|9
1721543690000|2024-07-21 06:34:50|17865.11|17785.11|17866.39|17786.39|17866.73|17786.73|17865.11|17785.11|10
1721543700000|2024-07-21 06:35:00|17866.37|17786.37|17866.98|17786.98|17866.98|17786.98|17866.3|17786.3|10
1721543710000|2024-07-21 06:35:10|17866.88|17786.88|17865.78|17785.78|17866.88|17786.88|17865.78|17785.78|8
1721543720000|2024-07-21 06:35:20|17865.55|17785.55|17867.6|17787.6|17867.6|17787.6|17865.31|17785.31|10
1721543730000|2024-07-21 06:35:30|17867.56|17787.56|17868.57|17788.57|17868.62|17788.62|17867.56|17787.56|10
1721543740000|2024-07-21 06:35:40|17868.56|17788.56|17868.22|17788.22|17868.56|17788.56|17867.73|17787.73|10
1721543750000|2024-07-21 06:35:50|17868.31|17788.31|17868.39|17788.39|17868.54|17788.54|17868.29|17788.29|8
1721543760000|2024-07-21 06:36:00|17868.38|17788.38|17868.15|17788.15|17868.38|17788.38|17867.85|17787.85|10
1721543770000|2024-07-21 06:36:10|17867.97|17787.97|17866.32|17786.32|17867.97|17787.97|17866.32|17786.32|9
1721543780000|2024-07-21 06:36:20|17866.03|17786.03|17863.29|17783.29|17866.03|17786.03|17863.29|17783.29|9
1721543790000|2024-07-21 06:36:30|17863.73|17783.73|17863.64|17783.64|17864.02|17784.02|17863.24|17783.24|10
1721543800000|2024-07-21 06:36:40|17863.6|17783.6|17863.62|17783.62|17864.25|17784.25|17863.43|17783.43|10
1721543810000|2024-07-21 06:36:50|17863.64|17783.64|17860.63|17780.63|17863.68|17783.68|17860.45|17780.45|10
1721543820000|2024-07-21 06:37:00|17860.57|17780.57|17860.58|17780.58|17860.61|17780.61|17860.26|17780.26|10
1721543830000|2024-07-21 06:37:10|17860.74|17780.74|17858.18|17778.18|17860.74|17780.74|17858.18|17778.18|10
1721543840000|2024-07-21 06:37:20|17858.05|17778.05|17855.4|17775.4|17858.56|17778.56|17855.4|17775.4|10
1721543850000|2024-07-21 06:37:30|17854|17774|17852.14|17772.14|17854|17774|17852.14|17772.14|10
1721543860000|2024-07-21 06:37:40|17852.17|17772.17|17855.85|17775.85|17855.85|17775.85|17852.17|17772.17|10
1721543870000|2024-07-21 06:37:50|17856.1|17776.1|17857.41|17777.41|17857.41|17777.41|17856.1|17776.1|10
1721543880000|2024-07-21 06:38:00|17858.21|17778.21|17860.65|17780.65|17860.65|17780.65|17858.21|17778.21|10
1721543890000|2024-07-21 06:38:10|17860.83|17780.83|17861.48|17781.48|17861.61|17781.61|17860.83|17780.83|10
1721543900000|2024-07-21 06:38:20|17861.91|17781.91|17862.02|17782.02|17862.82|17782.82|17861.91|17781.91|10
1721543910000|2024-07-21 06:38:30|17861.84|17781.84|17861.08|17781.08|17861.85|17781.85|17860.99|17780.99|9
1721543920000|2024-07-21 06:38:40|17861.38|17781.38|17861.35|17781.35|17861.38|17781.38|17861.14|17781.14|9
1721543930000|2024-07-21 06:38:50|17861.31|17781.31|17858.86|17778.86|17861.31|17781.31|17858.86|17778.86|9
1721543940000|2024-07-21 06:39:00|17858.67|17778.67|17857.42|17777.42|17858.68|17778.68|17857.37|17777.37|10
1721543950000|2024-07-21 06:39:10|17857.16|17777.16|17856.61|17776.61|17857.16|17777.16|17856.45|17776.45|10
1721543960000|2024-07-21 06:39:20|17857.87|17777.87|17858.71|17778.71|17859.1|17779.1|17857.87|17777.87|9
1721543970000|2024-07-21 06:39:30|17858.68|17778.68|17859.12|17779.12|17859.12|17779.12|17858.47|17778.47|9
1721543980000|2024-07-21 06:39:40|17859.51|17779.51|17863.15|17783.15|17863.15|17783.15|17859.51|17779.51|9
1721543990000|2024-07-21 06:39:50|17863.19|17783.19|17863.81|17783.81|17863.81|17783.81|17863.19|17783.19|9
1721544000000|2024-07-21 06:40:00|17864.07|17784.07|17865.52|17785.52|17865.52|17785.52|17864.07|17784.07|9
1721544010000|2024-07-21 06:40:10|17865.53|17785.53|17865.91|17785.91|17865.91|17785.91|17865.37|17785.37|10
1721544020000|2024-07-21 06:40:20|17865.93|17785.93|17865.95|17785.95|17866.18|17786.18|17865.68|17785.68|9
1721544030000|2024-07-21 06:40:30|17866.02|17786.02|17867.33|17787.33|17867.36|17787.36|17866.02|17786.02|10
1721544040000|2024-07-21 06:40:40|17867.62|17787.62|17869.33|17789.33|17869.33|17789.33|17867.62|17787.62|10
1721544050000|2024-07-21 06:40:50|17869.54|17789.54|17872.41|17792.41|17872.69|17792.69|17869.54|17789.54|10
1721544060000|2024-07-21 06:41:00|17872.44|17792.44|17873.04|17793.04|17873.58|17793.58|17872.44|17792.44|9
1721544070000|2024-07-21 06:41:10|17873.42|17793.42|17873.23|17793.23|17873.44|17793.44|17873.04|17793.04|8
1721544080000|2024-07-21 06:41:20|17873.08|17793.08|17870.62|17790.62|17873.08|17793.08|17870.62|17790.62|10
1721544090000|2024-07-21 06:41:30|17870.83|17790.83|17871.65|17791.65|17871.98|17791.98|17870.83|17790.83|9
1721544100000|2024-07-21 06:41:40|17871.64|17791.64|17874.85|17794.85|17874.85|17794.85|17871.6|17791.6|10
1721544110000|2024-07-21 06:41:50|17875.07|17795.07|17876.96|17796.96|17876.96|17796.96|17875.07|17795.07|10
1721544120000|2024-07-21 06:42:00|17876.98|17796.98|17877.33|17797.33|17877.33|17797.33|17876.97|17796.97|10
1721544130000|2024-07-21 06:42:10|17877.17|17797.17|17874.99|17794.99|17877.17|17797.17|17874.99|17794.99|7
1721544140000|2024-07-21 06:42:20|17874.91|17794.91|17875.56|17795.56|17875.56|17795.56|17874.59|17794.59|10
1721544150000|2024-07-21 06:42:30|17875.57|17795.57|17875.21|17795.21|17875.64|17795.64|17875.09|17795.09|10
1721544160000|2024-07-21 06:42:40|17875.52|17795.52|17875.44|17795.44|17876.04|17796.04|17875.3|17795.3|10
1721544170000|2024-07-21 06:42:50|17875.34|17795.34|17874.57|17794.57|17875.34|17795.34|17874.57|17794.57|9
1721544180000|2024-07-21 06:43:00|17874.28|17794.28|17873.82|17793.82|17875.48|17795.48|17873.82|17793.82|10
1721544190000|2024-07-21 06:43:10|17873.6|17793.6|17873.11|17793.11|17873.6|17793.6|17872.99|17792.99|9
1721544200000|2024-07-21 06:43:20|17873.34|17793.34|17874.56|17794.56|17874.56|17794.56|17873.29|17793.29|9
1721544210000|2024-07-21 06:43:30|17874.61|17794.61|17874.01|17794.01|17874.74|17794.74|17874.01|17794.01|10
1721544220000|2024-07-21 06:43:40|17873.94|17793.94|17876.18|17796.18|17876.18|17796.18|17873.94|17793.94|9
1721544230000|2024-07-21 06:43:50|17876.23|17796.23|17876.27|17796.27|17876.42|17796.42|17876.14|17796.14|9
1721544240000|2024-07-21 06:44:00|17876.26|17796.26|17876.25|17796.25|17876.36|17796.36|17876.25|17796.25|7
1721544250000|2024-07-21 06:44:10|17875.37|17795.37|17874.78|17794.78|17875.37|17795.37|17874.6|17794.6|10
1721544260000|2024-07-21 06:44:20|17874.75|17794.75|17875.3|17795.3|17875.3|17795.3|17874.68|17794.68|10
1721544270000|2024-07-21 06:44:30|17875.54|17795.54|17876|17796|17876|17796|17875.54|17795.54|10
1721544280000|2024-07-21 06:44:40|17876.08|17796.08|17876.43|17796.43|17876.6|17796.6|17876.08|17796.08|8
1721544290000|2024-07-21 06:44:50|17876.36|17796.36|17878.31|17798.31|17878.46|17798.46|17876.36|17796.36|9
1721544300000|2024-07-21 06:45:00|17878.23|17798.23|17876.7|17796.7|17878.24|17798.24|17876.7|17796.7|9
1721544310000|2024-07-21 06:45:10|17876.11|17796.11|17875.64|17795.64|17876.11|17796.11|17874.94|17794.94|10
1721544320000|2024-07-21 06:45:20|17875.59|17795.59|17872.92|17792.92|17875.59|17795.59|17872.92|17792.92|9
1721544330000|2024-07-21 06:45:30|17872.86|17792.86|17871.5|17791.5|17872.86|17792.86|17871.48|17791.48|10
1721544340000|2024-07-21 06:45:40|17871.36|17791.36|17871.06|17791.06|17871.37|17791.37|17870.99|17790.99|10
1721544350000|2024-07-21 06:45:50|17871.05|17791.05|17869.37|17789.37|17871.05|17791.05|17869.37|17789.37|10
1721544360000|2024-07-21 06:46:00|17869.25|17789.25|17868.04|17788.04|17869.26|17789.26|17868.04|17788.04|10
1721544370000|2024-07-21 06:46:10|17867.96|17787.96|17865.75|17785.75|17867.96|17787.96|17865.75|17785.75|10
1721544380000|2024-07-21 06:46:20|17865.8|17785.8|17865.36|17785.36|17865.8|17785.8|17865.15|17785.15|10
1721544390000|2024-07-21 06:46:30|17865.34|17785.34|17864.34|17784.34|17865.34|17785.34|17864.32|17784.32|9
1721544400000|2024-07-21 06:46:40|17864.28|17784.28|17861.74|17781.74|17864.28|17784.28|17861.16|17781.16|9
1721544410000|2024-07-21 06:46:50|17862.05|17782.05|17861.27|17781.27|17862.41|17782.41|17861.27|17781.27|10
1721544420000|2024-07-21 06:47:00|17861.09|17781.09|17859.36|17779.36|17861.09|17781.09|17859.36|17779.36|9
1721544430000|2024-07-21 06:47:10|17859.2|17779.2|17860.54|17780.54|17860.54|17780.54|17858.9|17778.9|10
1721544440000|2024-07-21 06:47:20|17860.65|17780.65|17860.16|17780.16|17860.65|17780.65|17860.14|17780.14|9
1721544450000|2024-07-21 06:47:30|17860.29|17780.29|17860.91|17780.91|17860.91|17780.91|17860.29|17780.29|9
1721544460000|2024-07-21 06:47:40|17861.01|17781.01|17860.44|17780.44|17861.01|17781.01|17860.27|17780.27|10
1721544470000|2024-07-21 06:47:50|17860.4|17780.4|17860.2|17780.2|17860.65|17780.65|17860.2|17780.2|8
1721544480000|2024-07-21 06:48:00|17860.16|17780.16|17860.86|17780.86|17860.86|17780.86|17860.12|17780.12|9
1721544490000|2024-07-21 06:48:10|17860.94|17780.94|17861.4|17781.4|17861.4|17781.4|17860.63|17780.63|10
1721544500000|2024-07-21 06:48:20|17861.66|17781.66|17862.09|17782.09|17862.32|17782.32|17861.66|17781.66|10
1721544510000|2024-07-21 06:48:30|17862.06|17782.06|17862.39|17782.39|17862.6|17782.6|17862.06|17782.06|10
1721544520000|2024-07-21 06:48:40|17861.99|17781.99|17860.54|17780.54|17862.07|17782.07|17860.54|17780.54|10
1721544530000|2024-07-21 06:48:50|17861.13|17781.13|17857.59|17777.59|17861.77|17781.77|17857.59|17777.59|10
1721544540000|2024-07-21 06:49:00|17857.33|17777.33|17857.61|17777.61|17858.63|17778.63|17857.33|17777.33|9
1721544550000|2024-07-21 06:49:10|17857.59|17777.59|17857.2|17777.2|17857.59|17777.59|17857.2|17777.2|10
1721544560000|2024-07-21 06:49:20|17857.11|17777.11|17857.37|17777.37|17857.63|17777.63|17857.11|17777.11|10
1721544570000|2024-07-21 06:49:30|17856.53|17776.53|17854.52|17774.52|17856.55|17776.55|17854.49|17774.49|9
1721544580000|2024-07-21 06:49:40|17855.06|17775.06|17856.35|17776.35|17856.5|17776.5|17855.06|17775.06|10
1721544590000|2024-07-21 06:49:50|17856.34|17776.34|17856.26|17776.26|17856.62|17776.62|17856.25|17776.25|8
1721544600000|2024-07-21 06:50:00|17856.22|17776.22|17851.09|17771.09|17856.22|17776.22|17850.99|17770.99|9
1721544610000|2024-07-21 06:50:10|17850.41|17770.41|17850.31|17770.31|17850.67|17770.67|17850.17|17770.17|9
1721544620000|2024-07-21 06:50:20|17850.42|17770.42|17849.86|17769.86|17850.72|17770.72|17849.76|17769.76|9
1721544630000|2024-07-21 06:50:30|17850.27|17770.27|17849.87|17769.87|17850.64|17770.64|17849.76|17769.76|10
1721544640000|2024-07-21 06:50:40|17849.74|17769.74|17849.43|17769.43|17850.21|17770.21|17849.43|17769.43|9
1721544650000|2024-07-21 06:50:50|17849.4|17769.4|17849.53|17769.53|17849.62|17769.62|17849.28|17769.28|10
1721544660000|2024-07-21 06:51:00|17849.36|17769.36|17849.17|17769.17|17849.36|17769.36|17849.07|17769.07|10
1721544670000|2024-07-21 06:51:10|17849.23|17769.23|17849.18|17769.18|17849.23|17769.23|17849.1|17769.1|9
1721544680000|2024-07-21 06:51:20|17849.14|17769.14|17848.91|17768.91|17849.16|17769.16|17848.91|17768.91|10
1721544690000|2024-07-21 06:51:30|17848.86|17768.86|17848.07|17768.07|17848.86|17768.86|17848.07|17768.07|10
1721544700000|2024-07-21 06:51:40|17847.85|17767.85|17845.85|17765.85|17847.87|17767.87|17845.85|17765.85|10
1721544710000|2024-07-21 06:51:50|17845.86|17765.86|17847.15|17767.15|17847.15|17767.15|17845.78|17765.78|10
1721544720000|2024-07-21 06:52:00|17847.25|17767.25|17848.25|17768.25|17848.25|17768.25|17846.65|17766.65|10
1721544730000|2024-07-21 06:52:10|17848.37|17768.37|17849.11|17769.11|17849.11|17769.11|17848.37|17768.37|8
1721544740000|2024-07-21 06:52:20|17849.12|17769.12|17849.08|17769.08|17849.21|17769.21|17848.87|17768.87|10
1721544750000|2024-07-21 06:52:30|17849.17|17769.17|17848.84|17768.84|17849.17|17769.17|17848.82|17768.82|9
1721544760000|2024-07-21 06:52:40|17848.83|17768.83|17849.53|17769.53|17849.56|17769.56|17848.83|17768.83|9
1721544770000|2024-07-21 06:52:50|17849.95|17769.95|17851.93|17771.93|17851.93|17771.93|17849.95|17769.95|10
1721544780000|2024-07-21 06:53:00|17852.34|17772.34|17851.5|17771.5|17852.64|17772.64|17851.5|17771.5|10
1721544790000|2024-07-21 06:53:10|17851.46|17771.46|17852.76|17772.76|17852.76|17772.76|17851.45|17771.45|10
1721544800000|2024-07-21 06:53:20|17853.68|17773.68|17854.61|17774.61|17854.61|17774.61|17853.68|17773.68|10
1721544810000|2024-07-21 06:53:30|17854.4|17774.4|17855.31|17775.31|17855.31|17775.31|17854.4|17774.4|10
1721544820000|2024-07-21 06:53:40|17855.3|17775.3|17854.93|17774.93|17855.3|17775.3|17854.89|17774.89|8
1721544830000|2024-07-21 06:53:50|17854.71|17774.71|17855.2|17775.2|17855.26|17775.26|17854.71|17774.71|9
1721544840000|2024-07-21 06:54:00|17854.98|17774.98|17854.76|17774.76|17855|17775|17854.75|17774.75|8
1721544850000|2024-07-21 06:54:10|17854.84|17774.84|17854.94|17774.94|17854.96|17774.96|17854.82|17774.82|10
1721544860000|2024-07-21 06:54:20|17855.09|17775.09|17855.11|17775.11|17855.36|17775.36|17854.88|17774.88|9
1721544870000|2024-07-21 06:54:30|17854.17|17774.17|17852.16|17772.16|17854.17|17774.17|17851.96|17771.96|10
1721544880000|2024-07-21 06:54:40|17852.4|17772.4|17852.26|17772.26|17852.5|17772.5|17852.26|17772.26|9
1721544890000|2024-07-21 06:54:50|17852.24|17772.24|17851.66|17771.66|17852.55|17772.55|17851.66|17771.66|10
1721544900000|2024-07-21 06:55:00|17851.63|17771.63|17855.96|17775.96|17855.96|17775.96|17851.11|17771.11|10
1721544910000|2024-07-21 06:55:10|17856.84|17776.84|17857.11|17777.11|17857.17|17777.17|17856.84|17776.84|6
1721544920000|2024-07-21 06:55:20|17857.09|17777.09|17859.54|17779.54|17859.61|17779.61|17857.09|17777.09|9
1721544930000|2024-07-21 06:55:30|17859.46|17779.46|17858.77|17778.77|17859.84|17779.84|17858.77|17778.77|9
1721544940000|2024-07-21 06:55:40|17858.55|17778.55|17857.95|17777.95|17858.55|17778.55|17857.95|17777.95|10
1721544950000|2024-07-21 06:55:50|17858.1|17778.1|17856.11|17776.11|17858.1|17778.1|17855.96|17775.96|9
1721544960000|2024-07-21 06:56:00|17855.71|17775.71|17852.95|17772.95|17855.71|17775.71|17852.92|17772.92|10
1721544970000|2024-07-21 06:56:10|17852.76|17772.76|17852.07|17772.07|17852.76|17772.76|17852.07|17772.07|10
1721544980000|2024-07-21 06:56:20|17852.23|17772.23|17852.65|17772.65|17852.69|17772.69|17851.48|17771.48|10
1721544990000|2024-07-21 06:56:30|17852.67|17772.67|17852.74|17772.74|17852.84|17772.84|17852.46|17772.46|10
1721545000000|2024-07-21 06:56:40|17853.02|17773.02|17854.61|17774.61|17854.61|17774.61|17853.02|17773.02|10
1721545010000|2024-07-21 06:56:50|17854.27|17774.27|17854.55|17774.55|17854.55|17774.55|17854.07|17774.07|9
1721545020000|2024-07-21 06:57:00|17854.57|17774.57|17854.59|17774.59|17854.59|17774.59|17854.53|17774.53|7
1721545030000|2024-07-21 06:57:10|17854.45|17774.45|17854.11|17774.11|17854.47|17774.47|17854|17774|10
1721545040000|2024-07-21 06:57:20|17854.18|17774.18|17853.61|17773.61|17854.18|17774.18|17853.61|17773.61|10
1721545050000|2024-07-21 06:57:30|17853.55|17773.55|17852.68|17772.68|17853.55|17773.55|17852.62|17772.62|10
1721545060000|2024-07-21 06:57:40|17852.8|17772.8|17854.55|17774.55|17854.55|17774.55|17852.8|17772.8|10
1721545070000|2024-07-21 06:57:50|17854.47|17774.47|17854.87|17774.87|17855.05|17775.05|17854.47|17774.47|9
1721545080000|2024-07-21 06:58:00|17854.79|17774.79|17855.09|17775.09|17855.09|17775.09|17854.4|17774.4|8
1721545090000|2024-07-21 06:58:10|17855.1|17775.1|17857.27|17777.27|17857.27|17777.27|17855.1|17775.1|9
1721545100000|2024-07-21 06:58:20|17857.33|17777.33|17857.4|17777.4|17857.4|17777.4|17857.22|17777.22|6
1721545110000|2024-07-21 06:58:30|17857.71|17777.71|17857.94|17777.94|17858.07|17778.07|17857.65|17777.65|10
1721545120000|2024-07-21 06:58:40|17857.71|17777.71|17857.6|17777.6|17857.79|17777.79|17857.6|17777.6|9
1721545130000|2024-07-21 06:58:50|17857.52|17777.52|17856.45|17776.45|17857.52|17777.52|17856.45|17776.45|10
1721545140000|2024-07-21 06:59:00|17856.2|17776.2|17855.96|17775.96|17856.2|17776.2|17855.81|17775.81|10
1721545150000|2024-07-21 06:59:10|17855.95|17775.95|17857.5|17777.5|17857.51|17777.51|17855.88|17775.88|10
1721545160000|2024-07-21 06:59:20|17857.55|17777.55|17857.54|17777.54|17857.59|17777.59|17857.5|17777.5|8
1721545170000|2024-07-21 06:59:30|17857.52|17777.52|17857.42|17777.42|17858.01|17778.01|17857.25|17777.25|10
1721545180000|2024-07-21 06:59:40|17857.41|17777.41|17856.71|17776.71|17857.54|17777.54|17856.71|17776.71|8
1721545190000|2024-07-21 06:59:50|17856.89|17776.89|17857.05|17777.05|17857.26|17777.26|17856.6|17776.6|9
1721545200000|2024-07-21 07:00:00|17857.04|17777.04|17850.07|17770.07|17857.04|17777.04|17850.07|17770.07|10
1721545210000|2024-07-21 07:00:10|17850.15|17770.15|17848.34|17768.34|17850.15|17770.15|17848.12|17768.12|10
1721545220000|2024-07-21 07:00:20|17848.36|17768.36|17848.47|17768.47|17849.3|17769.3|17848.35|17768.35|10
1721545230000|2024-07-21 07:00:30|17848.43|17768.43|17848.16|17768.16|17848.43|17768.43|17847.84|17767.84|9
1721545240000|2024-07-21 07:00:40|17848.12|17768.12|17846.09|17766.09|17848.21|17768.21|17846.09|17766.09|10
1721545250000|2024-07-21 07:00:50|17845.74|17765.74|17845.73|17765.73|17845.74|17765.74|17844.38|17764.38|10
1721545260000|2024-07-21 07:01:00|17845.74|17765.74|17844.07|17764.07|17845.8|17765.8|17844.07|17764.07|10
1721545270000|2024-07-21 07:01:10|17843.89|17763.89|17842.27|17762.27|17843.89|17763.89|17842.19|17762.19|10
1721545280000|2024-07-21 07:01:20|17842.07|17762.07|17836.52|17756.52|17842.07|17762.07|17836.51|17756.51|9
1721545290000|2024-07-21 07:01:30|17836.49|17756.49|17835.49|17755.49|17836.49|17756.49|17835.49|17755.49|9
1721545300000|2024-07-21 07:01:40|17835.38|17755.38|17834.76|17754.76|17835.38|17755.38|17834.76|17754.76|9
1721545310000|2024-07-21 07:01:50|17834.25|17754.25|17832.54|17752.54|17834.25|17754.25|17831.63|17751.63|10
1721545320000|2024-07-21 07:02:00|17832.16|17752.16|17820.49|17740.49|17832.16|17752.16|17820.49|17740.49|10
1721545330000|2024-07-21 07:02:10|17819.1|17739.1|17820.62|17740.62|17820.66|17740.66|17818.47|17738.47|10
1721545340000|2024-07-21 07:02:20|17820.91|17740.91|17819.35|17739.35|17821|17741|17818.76|17738.76|10
1721545350000|2024-07-21 07:02:30|17819.32|17739.32|17825.32|17745.32|17825.53|17745.53|17819.32|17739.32|10
1721545360000|2024-07-21 07:02:40|17825.17|17745.17|17824.44|17744.44|17825.17|17745.17|17823.42|17743.42|10
1721545370000|2024-07-21 07:02:50|17824.5|17744.5|17824.83|17744.83|17824.87|17744.87|17824.09|17744.09|10
1721545380000|2024-07-21 07:03:00|17824.8|17744.8|17826.73|17746.73|17826.73|17746.73|17824.78|17744.78|10
1721545390000|2024-07-21 07:03:10|17827.35|17747.35|17829.09|17749.09|17829.09|17749.09|17827.35|17747.35|10
1721545400000|2024-07-21 07:03:20|17829.5|17749.5|17834.71|17754.71|17834.71|17754.71|17829.5|17749.5|10
1721545410000|2024-07-21 07:03:30|17834.48|17754.48|17837.05|17757.05|17837.05|17757.05|17834.48|17754.48|10
1721545420000|2024-07-21 07:03:40|17837.36|17757.36|17838.93|17758.93|17838.93|17758.93|17837.28|17757.28|10
1721545430000|2024-07-21 07:03:50|17839.22|17759.22|17840.76|17760.76|17840.76|17760.76|17839.22|17759.22|10
1721545440000|2024-07-21 07:04:00|17840.62|17760.62|17844.15|17764.15|17844.24|17764.24|17840.62|17760.62|10
1721545450000|2024-07-21 07:04:10|17844.17|17764.17|17844.3|17764.3|17844.44|17764.44|17843.95|17763.95|9
1721545460000|2024-07-21 07:04:20|17844.22|17764.22|17846.01|17766.01|17846.01|17766.01|17844.22|17764.22|10
1721545470000|2024-07-21 07:04:30|17846.57|17766.57|17845.88|17765.88|17846.9|17766.9|17845.87|17765.87|10
1721545480000|2024-07-21 07:04:40|17846.31|17766.31|17846.07|17766.07|17846.48|17766.48|17846.07|17766.07|10
1721545490000|2024-07-21 07:04:50|17846.45|17766.45|17846.97|17766.97|17847.02|17767.02|17846.27|17766.27|10
1721545500000|2024-07-21 07:05:00|17846.81|17766.81|17850.66|17770.66|17850.66|17770.66|17846.25|17766.25|10
1721545510000|2024-07-21 07:05:10|17851.2|17771.2|17851.84|17771.84|17851.84|17771.84|17851.1|17771.1|9
1721545520000|2024-07-21 07:05:20|17851.82|17771.82|17853.84|17773.84|17853.85|17773.85|17851.82|17771.82|10
1721545530000|2024-07-21 07:05:30|17853.46|17773.46|17855.88|17775.88|17855.88|17775.88|17853.46|17773.46|10
1721545540000|2024-07-21 07:05:40|17855.72|17775.72|17855.37|17775.37|17855.78|17775.78|17855.37|17775.37|10
1721545550000|2024-07-21 07:05:50|17855.53|17775.53|17855.51|17775.51|17855.54|17775.54|17855.02|17775.02|10
1721545560000|2024-07-21 07:06:00|17855.52|17775.52|17855.61|17775.61|17855.91|17775.91|17855.29|17775.29|10
1721545570000|2024-07-21 07:06:10|17855.6|17775.6|17854.48|17774.48|17855.61|17775.61|17854.48|17774.48|10
1721545580000|2024-07-21 07:06:20|17854.3|17774.3|17846.62|17766.62|17854.3|17774.3|17846.62|17766.62|9
1721545590000|2024-07-21 07:06:30|17845.11|17765.11|17845.49|17765.49|17845.61|17765.61|17844.69|17764.69|10
1721545600000|2024-07-21 07:06:40|17845.28|17765.28|17841.08|17761.08|17845.32|17765.32|17841.08|17761.08|10
1721545610000|2024-07-21 07:06:50|17840.93|17760.93|17843.87|17763.87|17843.87|17763.87|17840.8|17760.8|9
1721545620000|2024-07-21 07:07:00|17844.41|17764.41|17844.66|17764.66|17845.57|17765.57|17844.41|17764.41|9
1721545630000|2024-07-21 07:07:10|17844.67|17764.67|17842.92|17762.92|17844.67|17764.67|17842.92|17762.92|10
1721545640000|2024-07-21 07:07:20|17842.18|17762.18|17840.39|17760.39|17842.18|17762.18|17840.37|17760.37|10
1721545650000|2024-07-21 07:07:30|17840.28|17760.28|17836.96|17756.96|17840.28|17760.28|17836.96|17756.96|10
1721545660000|2024-07-21 07:07:40|17836.78|17756.78|17837.66|17757.66|17838.11|17758.11|17836.24|17756.24|10
1721545670000|2024-07-21 07:07:50|17837.55|17757.55|17838.22|17758.22|17838.22|17758.22|17837.49|17757.49|10
1721545680000|2024-07-21 07:08:00|17838.38|17758.38|17839.66|17759.66|17839.66|17759.66|17838.38|17758.38|10
1721545690000|2024-07-21 07:08:10|17839.67|17759.67|17841.69|17761.69|17841.69|17761.69|17839.49|17759.49|9
1721545700000|2024-07-21 07:08:20|17841.66|17761.66|17843.53|17763.53|17843.53|17763.53|17841.66|17761.66|10
1721545710000|2024-07-21 07:08:30|17843.89|17763.89|17845.45|17765.45|17845.53|17765.53|17843.89|17763.89|10
1721545720000|2024-07-21 07:08:40|17845.44|17765.44|17845.54|17765.54|17845.54|17765.54|17845.36|17765.36|10
1721545730000|2024-07-21 07:08:50|17845.98|17765.98|17846.12|17766.12|17846.22|17766.22|17845.95|17765.95|10
1721545740000|2024-07-21 07:09:00|17846.13|17766.13|17845.91|17765.91|17846.13|17766.13|17845.68|17765.68|10
1721545750000|2024-07-21 07:09:10|17845.77|17765.77|17845.07|17765.07|17845.77|17765.77|17845.07|17765.07|9
1721545760000|2024-07-21 07:09:20|17844.7|17764.7|17844.63|17764.63|17845.06|17765.06|17844.3|17764.3|8
1721545770000|2024-07-21 07:09:30|17844.72|17764.72|17844.6|17764.6|17844.86|17764.86|17844.37|17764.37|8
1721545780000|2024-07-21 07:09:40|17844.61|17764.61|17844.69|17764.69|17845.21|17765.21|17844.61|17764.61|9
1721545790000|2024-07-21 07:09:50|17844.71|17764.71|17844.08|17764.08|17844.89|17764.89|17844.08|17764.08|9
1721545800000|2024-07-21 07:10:00|17844.34|17764.34|17842.3|17762.3|17844.34|17764.34|17842.26|17762.26|10
1721545810000|2024-07-21 07:10:10|17841.9|17761.9|17842.07|17762.07|17842.07|17762.07|17841.53|17761.53|10
1721545820000|2024-07-21 07:10:20|17842.19|17762.19|17841.64|17761.64|17842.19|17762.19|17841.3|17761.3|10
1721545830000|2024-07-21 07:10:30|17841.69|17761.69|17843.28|17763.28|17843.3|17763.3|17841.69|17761.69|10
1721545840000|2024-07-21 07:10:40|17843.5|17763.5|17843.63|17763.63|17844.41|17764.41|17843.5|17763.5|9
1721545850000|2024-07-21 07:10:50|17843.49|17763.49|17844.37|17764.37|17844.39|17764.39|17843.49|17763.49|9
1721545860000|2024-07-21 07:11:00|17844.39|17764.39|17845.41|17765.41|17845.41|17765.41|17844.39|17764.39|9
1721545870000|2024-07-21 07:11:10|17845.42|17765.42|17845.46|17765.46|17845.57|17765.57|17845.37|17765.37|10
1721545880000|2024-07-21 07:11:20|17845.42|17765.42|17846.72|17766.72|17846.72|17766.72|17845.42|17765.42|10
1721545890000|2024-07-21 07:11:30|17846.8|17766.8|17848|17768|17848.02|17768.02|17846.8|17766.8|10
1721545900000|2024-07-21 07:11:40|17848.04|17768.04|17847.64|17767.64|17848.18|17768.18|17847.64|17767.64|10
1721545910000|2024-07-21 07:11:50|17847.53|17767.53|17846.43|17766.43|17847.53|17767.53|17846.39|17766.39|9
1721545920000|2024-07-21 07:12:00|17845.97|17765.97|17842.99|17762.99|17845.97|17765.97|17842.99|17762.99|10
1721545930000|2024-07-21 07:12:10|17842.55|17762.55|17839.43|17759.43|17842.55|17762.55|17839.43|17759.43|9
1721545940000|2024-07-21 07:12:20|17839.16|17759.16|17837.54|17757.54|17839.16|17759.16|17837.4|17757.4|10
1721545950000|2024-07-21 07:12:30|17837.44|17757.44|17836.08|17756.08|17837.54|17757.54|17836.08|17756.08|10
1721545960000|2024-07-21 07:12:40|17836.1|17756.1|17836.34|17756.34|17836.4|17756.4|17835.63|17755.63|9
1721545970000|2024-07-21 07:12:50|17836.48|17756.48|17835.51|17755.51|17836.5|17756.5|17835.38|17755.38|9
1721545980000|2024-07-21 07:13:00|17835.13|17755.13|17834.99|17754.99|17835.13|17755.13|17834.7|17754.7|10
1721545990000|2024-07-21 07:13:10|17834.81|17754.81|17835.26|17755.26|17835.26|17755.26|17834.77|17754.77|10
1721546000000|2024-07-21 07:13:20|17835.52|17755.52|17836.06|17756.06|17836.2|17756.2|17835.52|17755.52|10
1721546010000|2024-07-21 07:13:30|17836.64|17756.64|17835.12|17755.12|17837.28|17757.28|17835.12|17755.12|10
1721546020000|2024-07-21 07:13:40|17835.38|17755.38|17836.31|17756.31|17836.31|17756.31|17835.38|17755.38|8
1721546030000|2024-07-21 07:13:50|17836.52|17756.52|17839.95|17759.95|17839.95|17759.95|17836.52|17756.52|10
1721546040000|2024-07-21 07:14:00|17839.85|17759.85|17839.29|17759.29|17839.89|17759.89|17839.29|17759.29|9
1721546050000|2024-07-21 07:14:10|17839.25|17759.25|17838.66|17758.66|17839.25|17759.25|17838.65|17758.65|10
1721546060000|2024-07-21 07:14:20|17838.71|17758.71|17839.06|17759.06|17839.31|17759.31|17838.63|17758.63|9
1721546070000|2024-07-21 07:14:30|17838.82|17758.82|17837.38|17757.38|17838.82|17758.82|17837.38|17757.38|10
1721546080000|2024-07-21 07:14:40|17838.17|17758.17|17841.33|17761.33|17841.33|17761.33|17838.17|17758.17|10
1721546090000|2024-07-21 07:14:50|17841.48|17761.48|17844.29|17764.29|17844.29|17764.29|17841.48|17761.48|10
1721546100000|2024-07-21 07:15:00|17844.44|17764.44|17844.76|17764.76|17844.76|17764.76|17844.14|17764.14|8
1721546110000|2024-07-21 07:15:10|17844.27|17764.27|17846.18|17766.18|17846.18|17766.18|17844.27|17764.27|9
1721546120000|2024-07-21 07:15:20|17846.52|17766.52|17848.08|17768.08|17848.08|17768.08|17846.52|17766.52|10
1721546130000|2024-07-21 07:15:30|17848.59|17768.59|17851.89|17771.89|17851.89|17771.89|17848.59|17768.59|10
1721546140000|2024-07-21 07:15:40|17852.32|17772.32|17852.68|17772.68|17852.9|17772.9|17852.32|17772.32|10
1721546150000|2024-07-21 07:15:50|17852.69|17772.69|17853.37|17773.37|17853.37|17773.37|17852.69|17772.69|9
1721546160000|2024-07-21 07:16:00|17853.36|17773.36|17854.22|17774.22|17854.22|17774.22|17853.28|17773.28|10
1721546170000|2024-07-21 07:16:10|17854.27|17774.27|17854.14|17774.14|17854.27|17774.27|17853.74|17773.74|9
1721546180000|2024-07-21 07:16:20|17853.97|17773.97|17853.96|17773.96|17855.2|17775.2|17853.96|17773.96|10
1721546190000|2024-07-21 07:16:30|17853.16|17773.16|17852.08|17772.08|17853.16|17773.16|17851.84|17771.84|10
1721546200000|2024-07-21 07:16:40|17852.16|17772.16|17852.53|17772.53|17852.53|17772.53|17852.16|17772.16|9
1721546210000|2024-07-21 07:16:50|17852.63|17772.63|17853.84|17773.84|17853.84|17773.84|17852.63|17772.63|10
1721546220000|2024-07-21 07:17:00|17853.82|17773.82|17854.23|17774.23|17854.23|17774.23|17853.8|17773.8|10
1721546230000|2024-07-21 07:17:10|17854.32|17774.32|17855.59|17775.59|17855.63|17775.63|17854.32|17774.32|10
1721546240000|2024-07-21 07:17:20|17855.6|17775.6|17855.89|17775.89|17855.89|17775.89|17855.6|17775.6|9
1721546250000|2024-07-21 07:17:30|17855.91|17775.91|17856.68|17776.68|17856.68|17776.68|17855.91|17775.91|10
1721546260000|2024-07-21 07:17:40|17856.73|17776.73|17857.27|17777.27|17857.27|17777.27|17856.73|17776.73|10
1721546270000|2024-07-21 07:17:50|17857.21|17777.21|17856.28|17776.28|17857.24|17777.24|17856.28|17776.28|10
1721546280000|2024-07-21 07:18:00|17856.24|17776.24|17857.01|17777.01|17857.03|17777.03|17856.24|17776.24|9
1721546290000|2024-07-21 07:18:10|17857.69|17777.69|17860.92|17780.92|17860.92|17780.92|17857.69|17777.69|10
1721546300000|2024-07-21 07:18:20|17861.3|17781.3|17863.3|17783.3|17863.3|17783.3|17861.3|17781.3|9
1721546310000|2024-07-21 07:18:30|17863.33|17783.33|17863.75|17783.75|17864.78|17784.78|17863.33|17783.33|10
1721546320000|2024-07-21 07:18:40|17863.99|17783.99|17864.4|17784.4|17864.44|17784.44|17863.99|17783.99|7
1721546330000|2024-07-21 07:18:50|17864.39|17784.39|17865.48|17785.48|17865.54|17785.54|17864.39|17784.39|10
1721546340000|2024-07-21 07:19:00|17865.51|17785.51|17865.71|17785.71|17865.92|17785.92|17865.36|17785.36|10
1721546350000|2024-07-21 07:19:10|17865.34|17785.34|17865.76|17785.76|17866.01|17786.01|17865.34|17785.34|8
1721546360000|2024-07-21 07:19:20|17864.94|17784.94|17863.68|17783.68|17864.94|17784.94|17862.83|17782.83|10
1721546370000|2024-07-21 07:19:30|17863.69|17783.69|17863.81|17783.81|17863.88|17783.88|17863.69|17783.69|10
1721546380000|2024-07-21 07:19:40|17863.32|17783.32|17862.45|17782.45|17863.32|17783.32|17862.45|17782.45|10
1721546390000|2024-07-21 07:19:50|17862.29|17782.29|17861.48|17781.48|17862.29|17782.29|17861.42|17781.42|8
1721546400000|2024-07-21 07:20:00|17861.76|17781.76|17862.39|17782.39|17862.39|17782.39|17861.72|17781.72|10
1721546410000|2024-07-21 07:20:10|17862.61|17782.61|17862.08|17782.08|17863.29|17783.29|17862.08|17782.08|10
1721546420000|2024-07-21 07:20:20|17862.03|17782.03|17863.98|17783.98|17863.98|17783.98|17862.03|17782.03|9
1721546430000|2024-07-21 07:20:30|17863.33|17783.33|17860.98|17780.98|17863.33|17783.33|17860.98|17780.98|10
1721546440000|2024-07-21 07:20:40|17860.67|17780.67|17855.31|17775.31|17860.67|17780.67|17855.31|17775.31|10
1721546450000|2024-07-21 07:20:50|17855.18|17775.18|17854.75|17774.75|17855.27|17775.27|17854.75|17774.75|10
1721546460000|2024-07-21 07:21:00|17854.53|17774.53|17854.39|17774.39|17854.53|17774.53|17853.84|17773.84|10
1721546470000|2024-07-21 07:21:10|17854.6|17774.6|17852.59|17772.59|17854.6|17774.6|17852.59|17772.59|10
1721546480000|2024-07-21 07:21:20|17852.56|17772.56|17850.07|17770.07|17852.56|17772.56|17850.07|17770.07|10
1721546490000|2024-07-21 07:21:30|17849.88|17769.88|17850.13|17770.13|17850.14|17770.14|17849.54|17769.54|10
1721546500000|2024-07-21 07:21:40|17850.24|17770.24|17850.76|17770.76|17850.85|17770.85|17850.16|17770.16|10
1721546510000|2024-07-21 07:21:50|17850.72|17770.72|17846.92|17766.92|17850.72|17770.72|17846.92|17766.92|9
1721546520000|2024-07-21 07:22:00|17846.87|17766.87|17843.1|17763.1|17846.87|17766.87|17843.1|17763.1|10
1721546530000|2024-07-21 07:22:10|17842.72|17762.72|17834.52|17754.52|17842.72|17762.72|17834.52|17754.52|10
1721546540000|2024-07-21 07:22:20|17834.49|17754.49|17831.41|17751.41|17834.49|17754.49|17831.41|17751.41|10
1721546550000|2024-07-21 07:22:30|17831.35|17751.35|17831.39|17751.39|17831.39|17751.39|17830.67|17750.67|10
1721546560000|2024-07-21 07:22:40|17831.53|17751.53|17831.79|17751.79|17831.94|17751.94|17831.49|17751.49|8
1721546570000|2024-07-21 07:22:50|17831.78|17751.78|17834.67|17754.67|17834.67|17754.67|17831.78|17751.78|10
1721546580000|2024-07-21 07:23:00|17834.68|17754.68|17835.65|17755.65|17835.99|17755.99|17834.68|17754.68|10
1721546590000|2024-07-21 07:23:10|17835.63|17755.63|17834.76|17754.76|17835.65|17755.65|17834.67|17754.67|10
1721546600000|2024-07-21 07:23:20|17834.73|17754.73|17833.35|17753.35|17834.73|17754.73|17833.12|17753.12|10
1721546610000|2024-07-21 07:23:30|17833.31|17753.31|17832.28|17752.28|17833.35|17753.35|17832.23|17752.23|10
1721546620000|2024-07-21 07:23:40|17832.29|17752.29|17831.91|17751.91|17832.48|17752.48|17831.91|17751.91|10
1721546630000|2024-07-21 07:23:50|17832.77|17752.77|17833.65|17753.65|17833.65|17753.65|17832.77|17752.77|10
1721546640000|2024-07-21 07:24:00|17834.68|17754.68|17838.06|17758.06|17838.27|17758.27|17834.68|17754.68|10
1721546650000|2024-07-21 07:24:10|17838.12|17758.12|17840.36|17760.36|17840.36|17760.36|17838.12|17758.12|10
1721546660000|2024-07-21 07:24:20|17840.26|17760.26|17842.12|17762.12|17842.18|17762.18|17840.26|17760.26|10
1721546670000|2024-07-21 07:24:30|17842.32|17762.32|17845.25|17765.25|17845.25|17765.25|17842.32|17762.32|10
1721546680000|2024-07-21 07:24:40|17846.3|17766.3|17846.1|17766.1|17847.27|17767.27|17846.1|17766.1|10
1721546690000|2024-07-21 07:24:50|17846|17766|17846.03|17766.03|17846.09|17766.09|17845.91|17765.91|8
1721546700000|2024-07-21 07:25:00|17845.61|17765.61|17843.97|17763.97|17845.61|17765.61|17843.97|17763.97|9
1721546710000|2024-07-21 07:25:10|17843.91|17763.91|17844.34|17764.34|17844.34|17764.34|17843.76|17763.76|10
1721546720000|2024-07-21 07:25:20|17844.29|17764.29|17843.43|17763.43|17844.29|17764.29|17843.41|17763.41|9
1721546730000|2024-07-21 07:25:30|17843.23|17763.23|17841.92|17761.92|17843.23|17763.23|17841.92|17761.92|9
1721546740000|2024-07-21 07:25:40|17841.95|17761.95|17842.75|17762.75|17842.75|17762.75|17841.95|17761.95|10
1721546750000|2024-07-21 07:25:50|17842.78|17762.78|17842.78|17762.78|17842.95|17762.95|17842.78|17762.78|8
1721546760000|2024-07-21 07:26:00|17842.79|17762.79|17842.66|17762.66|17842.82|17762.82|17842.59|17762.59|10
1721546770000|2024-07-21 07:26:10|17842.67|17762.67|17841.71|17761.71|17842.67|17762.67|17841.71|17761.71|10
1721546780000|2024-07-21 07:26:20|17841.16|17761.16|17838.32|17758.32|17841.16|17761.16|17838.17|17758.17|10
1721546790000|2024-07-21 07:26:30|17838.27|17758.27|17836.66|17756.66|17838.27|17758.27|17836.66|17756.66|10
1721546800000|2024-07-21 07:26:40|17836.56|17756.56|17836.25|17756.25|17836.56|17756.56|17836|17756|9
1721546810000|2024-07-21 07:26:50|17836.27|17756.27|17837.25|17757.25|17837.25|17757.25|17836.11|17756.11|9
1721546820000|2024-07-21 07:27:00|17837.47|17757.47|17836.94|17756.94|17837.52|17757.52|17836.7|17756.7|10
1721546830000|2024-07-21 07:27:10|17836.92|17756.92|17836.67|17756.67|17837.14|17757.14|17836.67|17756.67|10
1721546840000|2024-07-21 07:27:20|17836.68|17756.68|17836.53|17756.53|17836.75|17756.75|17836.51|17756.51|9
1721546850000|2024-07-21 07:27:30|17836.49|17756.49|17835.29|17755.29|17836.49|17756.49|17835.29|17755.29|9
1721546860000|2024-07-21 07:27:40|17835.23|17755.23|17834.95|17754.95|17835.52|17755.52|17834.95|17754.95|10
1721546870000|2024-07-21 07:27:50|17835.28|17755.28|17835.23|17755.23|17835.28|17755.28|17835.06|17755.06|6
1721546880000|2024-07-21 07:28:00|17835.44|17755.44|17836.73|17756.73|17836.73|17756.73|17835.44|17755.44|10
1721546890000|2024-07-21 07:28:10|17836.85|17756.85|17836.48|17756.48|17837|17757|17836.48|17756.48|10
1721546900000|2024-07-21 07:28:20|17836.63|17756.63|17837.03|17757.03|17837.03|17757.03|17836.63|17756.63|8
1721546910000|2024-07-21 07:28:30|17837.06|17757.06|17836.78|17756.78|17837.06|17757.06|17836.78|17756.78|8
1721546920000|2024-07-21 07:28:40|17836.72|17756.72|17835.58|17755.58|17836.72|17756.72|17835.53|17755.53|8
1721546930000|2024-07-21 07:28:50|17835.63|17755.63|17835.25|17755.25|17835.83|17755.83|17835.25|17755.25|9
1721546940000|2024-07-21 07:29:00|17835.24|17755.24|17835.53|17755.53|17835.57|17755.57|17835.24|17755.24|10
1721546950000|2024-07-21 07:29:10|17835.45|17755.45|17835.26|17755.26|17835.51|17755.51|17834.96|17754.96|9
1721546960000|2024-07-21 07:29:20|17835.3|17755.3|17835.01|17755.01|17835.31|17755.31|17834.92|17754.92|10
1721546970000|2024-07-21 07:29:30|17834.99|17754.99|17835.57|17755.57|17835.58|17755.58|17834.99|17754.99|10
1721546980000|2024-07-21 07:29:40|17835.63|17755.63|17833.92|17753.92|17835.65|17755.65|17833.92|17753.92|7
1721546990000|2024-07-21 07:29:50|17833.9|17753.9|17831.92|17751.92|17833.9|17753.9|17831.92|17751.92|10
1721547000000|2024-07-21 07:30:00|17831.91|17751.91|17833.77|17753.77|17833.77|17753.77|17831.91|17751.91|10
1721547010000|2024-07-21 07:30:10|17834.4|17754.4|17838.56|17758.56|17838.56|17758.56|17834.4|17754.4|10
1721547020000|2024-07-21 07:30:20|17838.8|17758.8|17840.95|17760.95|17840.95|17760.95|17838.78|17758.78|10
1721547030000|2024-07-21 07:30:30|17841.06|17761.06|17842.61|17762.61|17842.61|17762.61|17841.06|17761.06|10
1721547040000|2024-07-21 07:30:40|17841.83|17761.83|17840.62|17760.62|17841.83|17761.83|17840.62|17760.62|10
1721547050000|2024-07-21 07:30:50|17840.68|17760.68|17842.15|17762.15|17842.15|17762.15|17840.66|17760.66|9
1721547060000|2024-07-21 07:31:00|17842|17762|17842.86|17762.86|17842.86|17762.86|17842|17762|10
1721547070000|2024-07-21 07:31:10|17843|17763|17841.28|17761.28|17843.42|17763.42|17841.28|17761.28|10
1721547080000|2024-07-21 07:31:20|17841.29|17761.29|17839.74|17759.74|17841.32|17761.32|17839.69|17759.69|10
1721547090000|2024-07-21 07:31:30|17839.69|17759.69|17835.32|17755.32|17839.69|17759.69|17835.32|17755.32|10
1721547100000|2024-07-21 07:31:40|17835.33|17755.33|17835.67|17755.67|17835.75|17755.75|17834.97|17754.97|10
1721547110000|2024-07-21 07:31:50|17835.63|17755.63|17835.94|17755.94|17836.22|17756.22|17835.61|17755.61|10
1721547120000|2024-07-21 07:32:00|17836.15|17756.15|17836.71|17756.71|17837.06|17757.06|17836.15|17756.15|10
1721547130000|2024-07-21 07:32:10|17836.65|17756.65|17840.01|17760.01|17840.01|17760.01|17836.61|17756.61|10
1721547140000|2024-07-21 07:32:20|17840.35|17760.35|17842.63|17762.63|17842.63|17762.63|17840.35|17760.35|9
1721547150000|2024-07-21 07:32:30|17842.6|17762.6|17842.85|17762.85|17843.09|17763.09|17842.13|17762.13|10
1721547160000|2024-07-21 07:32:40|17841.91|17761.91|17841.09|17761.09|17841.91|17761.91|17841|17761|10
1721547170000|2024-07-21 07:32:50|17840.92|17760.92|17839.35|17759.35|17840.92|17760.92|17839.19|17759.19|10
1721547180000|2024-07-21 07:33:00|17839.03|17759.03|17839.17|17759.17|17839.51|17759.51|17838.68|17758.68|10
1721547190000|2024-07-21 07:33:10|17839.52|17759.52|17838.44|17758.44|17839.52|17759.52|17838.43|17758.43|10
1721547200000|2024-07-21 07:33:20|17838.56|17758.56|17838.58|17758.58|17838.81|17758.81|17838.33|17758.33|9
1721547210000|2024-07-21 07:33:30|17838.25|17758.25|17840.55|17760.55|17840.55|17760.55|17837.96|17757.96|10
1721547220000|2024-07-21 07:33:40|17840.58|17760.58|17840.87|17760.87|17840.9|17760.9|17840.13|17760.13|9
1721547230000|2024-07-21 07:33:50|17840.85|17760.85|17842.45|17762.45|17842.52|17762.52|17840.85|17760.85|9
1721547240000|2024-07-21 07:34:00|17842.49|17762.49|17843.48|17763.48|17843.48|17763.48|17842.49|17762.49|10
1721547250000|2024-07-21 07:34:10|17843.16|17763.16|17843.55|17763.55|17843.55|17763.55|17843.16|17763.16|10
1721547260000|2024-07-21 07:34:20|17843.54|17763.54|17845.75|17765.75|17845.76|17765.76|17843.54|17763.54|9
1721547270000|2024-07-21 07:34:30|17845.71|17765.71|17846.08|17766.08|17846.09|17766.09|17845.71|17765.71|9
1721547280000|2024-07-21 07:34:40|17846.36|17766.36|17846.39|17766.39|17846.54|17766.54|17846.36|17766.36|9
1721547290000|2024-07-21 07:34:50|17846.53|17766.53|17847.73|17767.73|17847.73|17767.73|17846.53|17766.53|10
1721547300000|2024-07-21 07:35:00|17847.92|17767.92|17846.72|17766.72|17847.95|17767.95|17846.72|17766.72|10
1721547310000|2024-07-21 07:35:10|17846.53|17766.53|17846.85|17766.85|17846.85|17766.85|17846.4|17766.4|10
1721547320000|2024-07-21 07:35:20|17846.92|17766.92|17844.97|17764.97|17846.92|17766.92|17844.97|17764.97|10
1721547330000|2024-07-21 07:35:30|17845.06|17765.06|17845.76|17765.76|17845.76|17765.76|17845.06|17765.06|10
1721547340000|2024-07-21 07:35:40|17845.58|17765.58|17846.88|17766.88|17846.88|17766.88|17845.37|17765.37|9
1721547350000|2024-07-21 07:35:50|17847.2|17767.2|17848.61|17768.61|17848.61|17768.61|17847.2|17767.2|10
1721547360000|2024-07-21 07:36:00|17848.66|17768.66|17848.56|17768.56|17848.66|17768.66|17848.49|17768.49|8
1721547370000|2024-07-21 07:36:10|17848.58|17768.58|17848.73|17768.73|17848.73|17768.73|17848.18|17768.18|10
1721547380000|2024-07-21 07:36:20|17849.08|17769.08|17849.7|17769.7|17850.04|17770.04|17849.08|17769.08|10
1721547390000|2024-07-21 07:36:30|17848.7|17768.7|17847.18|17767.18|17848.7|17768.7|17847.18|17767.18|10
1721547400000|2024-07-21 07:36:40|17846.62|17766.62|17845.68|17765.68|17846.62|17766.62|17845.68|17765.68|9
1721547410000|2024-07-21 07:36:50|17845.38|17765.38|17845.97|17765.97|17845.97|17765.97|17845.18|17765.18|9
1721547420000|2024-07-21 07:37:00|17845.94|17765.94|17845.41|17765.41|17845.94|17765.94|17845.32|17765.32|9
1721547430000|2024-07-21 07:37:10|17845.65|17765.65|17845.38|17765.38|17845.79|17765.79|17845.31|17765.31|10
1721547440000|2024-07-21 07:37:20|17845.25|17765.25|17847.27|17767.27|17847.27|17767.27|17845.25|17765.25|10
1721547450000|2024-07-21 07:37:30|17847.74|17767.74|17848.47|17768.47|17848.47|17768.47|17847.74|17767.74|9
1721547460000|2024-07-21 07:37:40|17848.49|17768.49|17848.76|17768.76|17848.92|17768.92|17848.38|17768.38|9
1721547470000|2024-07-21 07:37:50|17848.84|17768.84|17848.34|17768.34|17849.05|17769.05|17848.31|17768.31|10
1721547480000|2024-07-21 07:38:00|17848.26|17768.26|17846.87|17766.87|17848.26|17768.26|17846.87|17766.87|10
1721547490000|2024-07-21 07:38:10|17845.44|17765.44|17844.88|17764.88|17845.44|17765.44|17844.88|17764.88|8
1721547500000|2024-07-21 07:38:20|17844.86|17764.86|17843.26|17763.26|17844.98|17764.98|17843.13|17763.13|10
1721547510000|2024-07-21 07:38:30|17843.14|17763.14|17846.03|17766.03|17846.15|17766.15|17843.14|17763.14|10
1721547520000|2024-07-21 07:38:40|17845.97|17765.97|17846.59|17766.59|17846.77|17766.77|17845.97|17765.97|9
1721547530000|2024-07-21 07:38:50|17846.55|17766.55|17846.85|17766.85|17846.92|17766.92|17846.55|17766.55|10
1721547540000|2024-07-21 07:39:00|17847.17|17767.17|17847.95|17767.95|17847.96|17767.96|17847.17|17767.17|10
1721547550000|2024-07-21 07:39:10|17847.94|17767.94|17848.75|17768.75|17848.75|17768.75|17847.94|17767.94|10
1721547560000|2024-07-21 07:39:20|17848.87|17768.87|17848.77|17768.77|17849|17769|17848.51|17768.51|10
1721547570000|2024-07-21 07:39:30|17848.95|17768.95|17849.52|17769.52|17849.52|17769.52|17848.95|17768.95|8
1721547580000|2024-07-21 07:39:40|17849.47|17769.47|17850.8|17770.8|17850.8|17770.8|17849.41|17769.41|9
1721547590000|2024-07-21 07:39:50|17850.77|17770.77|17851.85|17771.85|17851.85|17771.85|17850.76|17770.76|9
1721547600000|2024-07-21 07:40:00|17851.88|17771.88|17853.68|17773.68|17853.82|17773.82|17851.88|17771.88|10
1721547610000|2024-07-21 07:40:10|17853.69|17773.69|17855.56|17775.56|17855.72|17775.72|17853.69|17773.69|10
1721547620000|2024-07-21 07:40:20|17855.66|17775.66|17856.74|17776.74|17856.74|17776.74|17855.42|17775.42|10
1721547630000|2024-07-21 07:40:30|17856.82|17776.82|17857.09|17777.09|17857.2|17777.2|17856.82|17776.82|8
1721547640000|2024-07-21 07:40:40|17857.16|17777.16|17857.77|17777.77|17857.81|17777.81|17857.01|17777.01|10
1721547650000|2024-07-21 07:40:50|17857.61|17777.61|17860.23|17780.23|17860.23|17780.23|17857.61|17777.61|8
1721547660000|2024-07-21 07:41:00|17860.25|17780.25|17859|17779|17860.25|17780.25|17858.22|17778.22|10
1721547670000|2024-07-21 07:41:10|17858.47|17778.47|17856.9|17776.9|17858.47|17778.47|17856.36|17776.36|10
1721547680000|2024-07-21 07:41:20|17856.92|17776.92|17856.94|17776.94|17857.1|17777.1|17856.92|17776.92|9
1721547690000|2024-07-21 07:41:30|17856.97|17776.97|17857.33|17777.33|17857.33|17777.33|17856.97|17776.97|10
1721547700000|2024-07-21 07:41:40|17857.37|17777.37|17857.16|17777.16|17857.4|17777.4|17857.16|17777.16|9
1721547710000|2024-07-21 07:41:50|17857.13|17777.13|17857.47|17777.47|17857.47|17777.47|17856.9|17776.9|10
1721547720000|2024-07-21 07:42:00|17857.5|17777.5|17857.7|17777.7|17857.7|17777.7|17857.44|17777.44|8
1721547730000|2024-07-21 07:42:10|17857.32|17777.32|17858.07|17778.07|17858.07|17778.07|17857.32|17777.32|10
1721547740000|2024-07-21 07:42:20|17858.31|17778.31|17859.43|17779.43|17859.43|17779.43|17858.31|17778.31|9
1721547750000|2024-07-21 07:42:30|17859.61|17779.61|17860.18|17780.18|17860.22|17780.22|17859.61|17779.61|10
1721547760000|2024-07-21 07:42:40|17860.24|17780.24|17860.56|17780.56|17860.64|17780.64|17860.24|17780.24|8
1721547770000|2024-07-21 07:42:50|17860.55|17780.55|17860.33|17780.33|17860.57|17780.57|17860.19|17780.19|10
1721547780000|2024-07-21 07:43:00|17860.27|17780.27|17861.06|17781.06|17861.06|17781.06|17860.12|17780.12|8
1721547790000|2024-07-21 07:43:10|17861.08|17781.08|17860.86|17780.86|17861.08|17781.08|17860.64|17780.64|9
1721547800000|2024-07-21 07:43:20|17860.89|17780.89|17860.82|17780.82|17861.38|17781.38|17860.82|17780.82|10
1721547810000|2024-07-21 07:43:30|17860.76|17780.76|17861.49|17781.49|17861.49|17781.49|17860.76|17780.76|9
1721547820000|2024-07-21 07:43:40|17861.53|17781.53|17861.74|17781.74|17861.74|17781.74|17861|17781|10
1721547830000|2024-07-21 07:43:50|17861.76|17781.76|17861.19|17781.19|17861.76|17781.76|17861.17|17781.17|9
1721547840000|2024-07-21 07:44:00|17861.28|17781.28|17860.89|17780.89|17861.55|17781.55|17860.89|17780.89|10
1721547850000|2024-07-21 07:44:10|17860.76|17780.76|17859.99|17779.99|17860.76|17780.76|17859.99|17779.99|9
1721547860000|2024-07-21 07:44:20|17859.97|17779.97|17856.79|17776.79|17859.97|17779.97|17856.79|17776.79|10
1721547870000|2024-07-21 07:44:30|17856.43|17776.43|17856.47|17776.47|17856.57|17776.57|17856.23|17776.23|10
1721547880000|2024-07-21 07:44:40|17856.41|17776.41|17854.11|17774.11|17856.41|17776.41|17854.11|17774.11|10
1721547890000|2024-07-21 07:44:50|17853.6|17773.6|17853.86|17773.86|17853.86|17773.86|17853.6|17773.6|10
1721547900000|2024-07-21 07:45:00|17853.94|17773.94|17854.28|17774.28|17854.42|17774.42|17853.87|17773.87|10
1721547910000|2024-07-21 07:45:10|17854.45|17774.45|17854.13|17774.13|17854.6|17774.6|17853.53|17773.53|10
1721547920000|2024-07-21 07:45:20|17853.98|17773.98|17854.1|17774.1|17854.1|17774.1|17853.72|17773.72|9
1721547930000|2024-07-21 07:45:30|17854.24|17774.24|17853.72|17773.72|17854.33|17774.33|17853.72|17773.72|9
1721547940000|2024-07-21 07:45:40|17853.64|17773.64|17853.4|17773.4|17853.64|17773.64|17853.38|17773.38|10
1721547950000|2024-07-21 07:45:50|17853.31|17773.31|17854.36|17774.36|17854.36|17774.36|17853.31|17773.31|9
1721547960000|2024-07-21 07:46:00|17854.18|17774.18|17855.43|17775.43|17855.43|17775.43|17853.87|17773.87|9
1721547970000|2024-07-21 07:46:10|17855.69|17775.69|17856.32|17776.32|17857.14|17777.14|17855.69|17775.69|10
1721547980000|2024-07-21 07:46:20|17856.13|17776.13|17855.61|17775.61|17856.13|17776.13|17855.51|17775.51|9
1721547990000|2024-07-21 07:46:30|17855.66|17775.66|17855.96|17775.96|17855.96|17775.96|17855.6|17775.6|10
1721548000000|2024-07-21 07:46:40|17855.98|17775.98|17856.16|17776.16|17856.16|17776.16|17855.71|17775.71|9
1721548010000|2024-07-21 07:46:50|17856.27|17776.27|17856.08|17776.08|17856.54|17776.54|17855.29|17775.29|9
1721548020000|2024-07-21 07:47:00|17856.44|17776.44|17856.85|17776.85|17856.88|17776.88|17856.44|17776.44|9
1721548030000|2024-07-21 07:47:10|17856.82|17776.82|17857.7|17777.7|17857.81|17777.81|17856.82|17776.82|9
1721548040000|2024-07-21 07:47:20|17857.59|17777.59|17858.01|17778.01|17858.04|17778.04|17857.51|17777.51|8
1721548050000|2024-07-21 07:47:30|17858.03|17778.03|17859.17|17779.17|17859.19|17779.19|17858.03|17778.03|10
1721548060000|2024-07-21 07:47:40|17859.2|17779.2|17860.01|17780.01|17860.03|17780.03|17859.2|17779.2|5
1721548070000|2024-07-21 07:47:50|17859.86|17779.86|17860.09|17780.09|17860.09|17780.09|17859.73|17779.73|9
1721548080000|2024-07-21 07:48:00|17860.06|17780.06|17860.54|17780.54|17860.57|17780.57|17860.06|17780.06|9
1721548090000|2024-07-21 07:48:10|17860.51|17780.51|17860.37|17780.37|17860.65|17780.65|17860.29|17780.29|10
1721548100000|2024-07-21 07:48:20|17860.33|17780.33|17860.31|17780.31|17860.4|17780.4|17860.25|17780.25|9
1721548110000|2024-07-21 07:48:30|17860.45|17780.45|17860.88|17780.88|17861.02|17781.02|17860.39|17780.39|10
1721548120000|2024-07-21 07:48:40|17860.96|17780.96|17860.95|17780.95|17861.42|17781.42|17860.95|17780.95|10
1721548130000|2024-07-21 07:48:50|17860.92|17780.92|17860.74|17780.74|17860.92|17780.92|17860.55|17780.55|10
1721548140000|2024-07-21 07:49:00|17860.76|17780.76|17860.47|17780.47|17860.77|17780.77|17860.4|17780.4|8
1721548150000|2024-07-21 07:49:10|17860.54|17780.54|17860.21|17780.21|17861.51|17781.51|17860.21|17780.21|10
1721548160000|2024-07-21 07:49:20|17859.98|17779.98|17859.18|17779.18|17859.98|17779.98|17859.15|17779.15|10
1721548170000|2024-07-21 07:49:30|17859.13|17779.13|17860.82|17780.82|17860.91|17780.91|17859.09|17779.09|9
1721548180000|2024-07-21 07:49:40|17860.73|17780.73|17860.74|17780.74|17860.85|17780.85|17860.6|17780.6|9
1721548190000|2024-07-21 07:49:50|17860.73|17780.73|17860.47|17780.47|17861.28|17781.28|17860.47|17780.47|10
1721548200000|2024-07-21 07:50:00|17860.39|17780.39|17861.16|17781.16|17861.16|17781.16|17860.39|17780.39|10
1721548210000|2024-07-21 07:50:10|17861.04|17781.04|17861.03|17781.03|17861.49|17781.49|17861.03|17781.03|10
1721548220000|2024-07-21 07:50:20|17861.08|17781.08|17858.73|17778.73|17861.41|17781.41|17858.73|17778.73|9
1721548230000|2024-07-21 07:50:30|17859.12|17779.12|17859.86|17779.86|17859.99|17779.99|17858.95|17778.95|9
1721548240000|2024-07-21 07:50:40|17859.9|17779.9|17862.32|17782.32|17862.32|17782.32|17859.9|17779.9|9
1721548250000|2024-07-21 07:50:50|17862.37|17782.37|17862.75|17782.75|17862.75|17782.75|17862.36|17782.36|9
1721548260000|2024-07-21 07:51:00|17862.48|17782.48|17862.75|17782.75|17862.76|17782.76|17862.48|17782.48|5
1721548270000|2024-07-21 07:51:10|17862.77|17782.77|17862.74|17782.74|17862.77|17782.77|17862.69|17782.69|8
1721548280000|2024-07-21 07:51:20|17862.69|17782.69|17863.79|17783.79|17863.79|17783.79|17862.69|17782.69|9
1721548290000|2024-07-21 07:51:30|17863.74|17783.74|17864.21|17784.21|17864.21|17784.21|17863.74|17783.74|8
1721548300000|2024-07-21 07:51:40|17864.22|17784.22|17866.43|17786.43|17866.44|17786.44|17863.69|17783.69|10
1721548310000|2024-07-21 07:51:50|17866.41|17786.41|17866.46|17786.46|17866.46|17786.46|17866.31|17786.31|8
1721548320000|2024-07-21 07:52:00|17866.54|17786.54|17867.36|17787.36|17867.37|17787.37|17866.47|17786.47|10
1721548330000|2024-07-21 07:52:10|17867.22|17787.22|17867.92|17787.92|17868.07|17788.07|17866.64|17786.64|9
1721548340000|2024-07-21 07:52:20|17867.82|17787.82|17868.23|17788.23|17868.67|17788.67|17867.79|17787.79|10
1721548350000|2024-07-21 07:52:30|17868.15|17788.15|17867.23|17787.23|17868.33|17788.33|17867.09|17787.09|10
1721548360000|2024-07-21 07:52:40|17867.18|17787.18|17865.88|17785.88|17867.18|17787.18|17865.87|17785.87|10
1721548370000|2024-07-21 07:52:50|17865.8|17785.8|17867.45|17787.45|17867.55|17787.55|17865.48|17785.48|7
1721548380000|2024-07-21 07:53:00|17866.91|17786.91|17866.2|17786.2|17866.93|17786.93|17866.2|17786.2|10
1721548390000|2024-07-21 07:53:10|17866.49|17786.49|17866.62|17786.62|17866.62|17786.62|17866.35|17786.35|8
1721548400000|2024-07-21 07:53:20|17866.7|17786.7|17864.41|17784.41|17866.7|17786.7|17864.31|17784.31|10
1721548410000|2024-07-21 07:53:30|17864.44|17784.44|17865.08|17785.08|17865.08|17785.08|17864.17|17784.17|8
1721548420000|2024-07-21 07:53:40|17865.11|17785.11|17865.6|17785.6|17865.75|17785.75|17865.11|17785.11|8
1721548430000|2024-07-21 07:53:50|17865.61|17785.61|17867.13|17787.13|17867.13|17787.13|17865.53|17785.53|10
1721548440000|2024-07-21 07:54:00|17867.44|17787.44|17869.27|17789.27|17869.45|17789.45|17867.44|17787.44|8
1721548450000|2024-07-21 07:54:10|17869.18|17789.18|17869.6|17789.6|17869.7|17789.7|17869.18|17789.18|7
1721548460000|2024-07-21 07:54:20|17869.56|17789.56|17869.14|17789.14|17869.56|17789.56|17869|17789|8
1721548470000|2024-07-21 07:54:30|17869.13|17789.13|17869.07|17789.07|17869.37|17789.37|17868.87|17788.87|10
1721548480000|2024-07-21 07:54:40|17869.14|17789.14|17868.79|17788.79|17869.18|17789.18|17868.74|17788.74|9
1721548490000|2024-07-21 07:54:50|17869.23|17789.23|17868.64|17788.64|17869.24|17789.24|17868.2|17788.2|8
1721548500000|2024-07-21 07:55:00|17868.66|17788.66|17867.56|17787.56|17868.66|17788.66|17867.56|17787.56|10
1721548510000|2024-07-21 07:55:10|17867.39|17787.39|17866.6|17786.6|17867.39|17787.39|17866.39|17786.39|10
1721548520000|2024-07-21 07:55:20|17865.89|17785.89|17862.51|17782.51|17865.89|17785.89|17862.51|17782.51|10
1721548530000|2024-07-21 07:55:30|17862.65|17782.65|17861.66|17781.66|17862.73|17782.73|17861.66|17781.66|10
1721548540000|2024-07-21 07:55:40|17861.53|17781.53|17861|17781|17861.53|17781.53|17860.78|17780.78|9
1721548550000|2024-07-21 07:55:50|17861.1|17781.1|17860.95|17780.95|17861.2|17781.2|17860.95|17780.95|7
1721548560000|2024-07-21 07:56:00|17860.83|17780.83|17859.17|17779.17|17860.83|17780.83|17859.17|17779.17|10
1721548570000|2024-07-21 07:56:10|17859.06|17779.06|17857.84|17777.84|17859.11|17779.11|17857.84|17777.84|9
1721548580000|2024-07-21 07:56:20|17858.69|17778.69|17860.37|17780.37|17860.4|17780.4|17858.69|17778.69|9
1721548590000|2024-07-21 07:56:30|17860.39|17780.39|17859.04|17779.04|17860.52|17780.52|17859.04|17779.04|10
1721548600000|2024-07-21 07:56:40|17859.01|17779.01|17856.23|17776.23|17859.01|17779.01|17856.23|17776.23|7
1721548610000|2024-07-21 07:56:50|17856.22|17776.22|17856.36|17776.36|17856.4|17776.4|17856.22|17776.22|9
1721548620000|2024-07-21 07:57:00|17856.27|17776.27|17855.78|17775.78|17857.11|17777.11|17855.78|17775.78|10
1721548630000|2024-07-21 07:57:10|17855.04|17775.04|17851.7|17771.7|17855.04|17775.04|17851.7|17771.7|10
1721548640000|2024-07-21 07:57:20|17851.52|17771.52|17847.48|17767.48|17851.52|17771.52|17847.32|17767.32|9
1721548650000|2024-07-21 07:57:30|17847.4|17767.4|17845.69|17765.69|17847.4|17767.4|17845.26|17765.26|10
1721548660000|2024-07-21 07:57:40|17846.11|17766.11|17845.84|17765.84|17846.12|17766.12|17845.84|17765.84|10
1721548670000|2024-07-21 07:57:50|17845.82|17765.82|17844.85|17764.85|17845.82|17765.82|17844.85|17764.85|7
1721548680000|2024-07-21 07:58:00|17844.87|17764.87|17845.07|17765.07|17845.21|17765.21|17844.86|17764.86|9
1721548690000|2024-07-21 07:58:10|17845.06|17765.06|17845.66|17765.66|17845.66|17765.66|17844.85|17764.85|10
1721548700000|2024-07-21 07:58:20|17845.84|17765.84|17845.16|17765.16|17845.95|17765.95|17845.16|17765.16|10
1721548710000|2024-07-21 07:58:30|17845.28|17765.28|17846.13|17766.13|17846.24|17766.24|17845.25|17765.25|9
1721548720000|2024-07-21 07:58:40|17846.18|17766.18|17845.42|17765.42|17846.29|17766.29|17845.32|17765.32|10
1721548730000|2024-07-21 07:58:50|17845.43|17765.43|17845.3|17765.3|17845.71|17765.71|17845.23|17765.23|8
1721548740000|2024-07-21 07:59:00|17845.31|17765.31|17846.79|17766.79|17846.79|17766.79|17845.31|17765.31|10
1721548750000|2024-07-21 07:59:10|17846.72|17766.72|17847.68|17767.68|17847.75|17767.75|17846.72|17766.72|10
1721548760000|2024-07-21 07:59:20|17847.75|17767.75|17848.17|17768.17|17848.17|17768.17|17847.26|17767.26|10
1721548770000|2024-07-21 07:59:30|17848.16|17768.16|17848.03|17768.03|17848.87|17768.87|17848.03|17768.03|9
1721548780000|2024-07-21 07:59:40|17848.02|17768.02|17847.96|17767.96|17848.02|17768.02|17847.86|17767.86|7
1721548790000|2024-07-21 07:59:50|17848.09|17768.09|17848.54|17768.54|17848.54|17768.54|17848.09|17768.09|8
1721548800000|2024-07-21 08:00:00|17848.69|17768.69|17848.63|17768.63|17848.9|17768.9|17848.62|17768.62|9
1721548810000|2024-07-21 08:00:10|17848.73|17768.73|17847.7|17767.7|17848.94|17768.94|17846.95|17766.95|10
1721548820000|2024-07-21 08:00:20|17848.37|17768.37|17847.11|17767.11|17848.77|17768.77|17847.08|17767.08|10
1721548830000|2024-07-21 08:00:30|17847.17|17767.17|17848.87|17768.87|17848.87|17768.87|17847.03|17767.03|10
1721548840000|2024-07-21 08:00:40|17848.77|17768.77|17848.9|17768.9|17848.97|17768.97|17848.75|17768.75|7
1721548850000|2024-07-21 08:00:50|17848.89|17768.89|17848.37|17768.37|17849.13|17769.13|17848.34|17768.34|10
1721548860000|2024-07-21 08:01:00|17848.46|17768.46|17849.5|17769.5|17849.73|17769.73|17848.46|17768.46|10
1721548870000|2024-07-21 08:01:10|17849.78|17769.78|17848.99|17768.99|17849.78|17769.78|17848.84|17768.84|9
1721548880000|2024-07-21 08:01:20|17848.63|17768.63|17849.1|17769.1|17849.38|17769.38|17848.63|17768.63|8
1721548890000|2024-07-21 08:01:30|17849.15|17769.15|17850.21|17770.21|17850.21|17770.21|17849.15|17769.15|9
1721548900000|2024-07-21 08:01:40|17850.25|17770.25|17849.77|17769.77|17850.25|17770.25|17849.71|17769.71|10
1721548910000|2024-07-21 08:01:50|17849.92|17769.92|17849.69|17769.69|17850.15|17770.15|17849.69|17769.69|8
1721548920000|2024-07-21 08:02:00|17850.08|17770.08|17852.25|17772.25|17852.25|17772.25|17850.08|17770.08|9
1721548930000|2024-07-21 08:02:10|17852.38|17772.38|17854.28|17774.28|17854.28|17774.28|17852.38|17772.38|10
1721548940000|2024-07-21 08:02:20|17854.55|17774.55|17857.38|17777.38|17857.46|17777.46|17854.55|17774.55|10
1721548950000|2024-07-21 08:02:30|17857.29|17777.29|17857.39|17777.39|17857.39|17777.39|17857.24|17777.24|9
1721548960000|2024-07-21 08:02:40|17857.37|17777.37|17857.78|17777.78|17858.03|17778.03|17857.34|17777.34|10
1721548970000|2024-07-21 08:02:50|17857.73|17777.73|17859.05|17779.05|17859.13|17779.13|17857.73|17777.73|9
1721548980000|2024-07-21 08:03:00|17859.19|17779.19|17860.17|17780.17|17860.18|17780.18|17859.04|17779.04|9
1721548990000|2024-07-21 08:03:10|17860.19|17780.19|17860.64|17780.64|17860.7|17780.7|17859.99|17779.99|10
1721549000000|2024-07-21 08:03:20|17860.56|17780.56|17860.08|17780.08|17860.72|17780.72|17860.08|17780.08|9
1721549010000|2024-07-21 08:03:30|17859.91|17779.91|17860.8|17780.8|17860.8|17780.8|17859.88|17779.88|10
1721549020000|2024-07-21 08:03:40|17861.03|17781.03|17861.59|17781.59|17861.59|17781.59|17861.03|17781.03|7
1721549030000|2024-07-21 08:03:50|17861.6|17781.6|17862.31|17782.31|17862.31|17782.31|17861.44|17781.44|10
1721549040000|2024-07-21 08:04:00|17862.41|17782.41|17862.59|17782.59|17862.59|17782.59|17862.09|17782.09|8
1721549050000|2024-07-21 08:04:10|17862.77|17782.77|17862.27|17782.27|17862.77|17782.77|17862.27|17782.27|8
1721549060000|2024-07-21 08:04:20|17862.28|17782.28|17863.24|17783.24|17863.24|17783.24|17862.28|17782.28|10
1721549070000|2024-07-21 08:04:30|17864.5|17784.5|17868.37|17788.37|17868.37|17788.37|17864.5|17784.5|10
1721549080000|2024-07-21 08:04:40|17867.52|17787.52|17867.4|17787.4|17867.59|17787.59|17867.4|17787.4|8
1721549090000|2024-07-21 08:04:50|17867.25|17787.25|17865.13|17785.13|17867.25|17787.25|17865.13|17785.13|10
1721549100000|2024-07-21 08:05:00|17865.05|17785.05|17865.54|17785.54|17865.54|17785.54|17864.87|17784.87|10
1721549110000|2024-07-21 08:05:10|17865.86|17785.86|17865.22|17785.22|17865.86|17785.86|17865.22|17785.22|10
1721549120000|2024-07-21 08:05:20|17864.72|17784.72|17866.51|17786.51|17866.61|17786.61|17864.72|17784.72|10
1721549130000|2024-07-21 08:05:30|17866.73|17786.73|17870.56|17790.56|17870.56|17790.56|17866.73|17786.73|10
1721549140000|2024-07-21 08:05:40|17870.92|17790.92|17870.95|17790.95|17871.55|17791.55|17870.82|17790.82|10
1721549150000|2024-07-21 08:05:50|17870.39|17790.39|17868.25|17788.25|17870.39|17790.39|17868.25|17788.25|10
1721549160000|2024-07-21 08:06:00|17868.31|17788.31|17870.1|17790.1|17870.1|17790.1|17868|17788|10
1721549170000|2024-07-21 08:06:10|17870.16|17790.16|17870.36|17790.36|17871.44|17791.44|17870.16|17790.16|10
1721549180000|2024-07-21 08:06:20|17870.34|17790.34|17869.03|17789.03|17870.34|17790.34|17869|17789|10
1721549190000|2024-07-21 08:06:30|17868.71|17788.71|17868.31|17788.31|17868.71|17788.71|17868.27|17788.27|10
1721549200000|2024-07-21 08:06:40|17868.93|17788.93|17869.22|17789.22|17869.34|17789.34|17868.93|17788.93|9
1721549210000|2024-07-21 08:06:50|17869.44|17789.44|17870.38|17790.38|17870.38|17790.38|17869.44|17789.44|10
1721549220000|2024-07-21 08:07:00|17870.69|17790.69|17871.98|17791.98|17871.98|17791.98|17870.69|17790.69|10
1721549230000|2024-07-21 08:07:10|17872.03|17792.03|17874.78|17794.78|17874.78|17794.78|17872.03|17792.03|9
1721549240000|2024-07-21 08:07:20|17874.81|17794.81|17875.17|17795.17|17875.65|17795.65|17874.81|17794.81|10
1721549250000|2024-07-21 08:07:30|17875.06|17795.06|17874.02|17794.02|17875.06|17795.06|17873.63|17793.63|10
1721549260000|2024-07-21 08:07:40|17874.32|17794.32|17871.32|17791.32|17874.32|17794.32|17871.32|17791.32|10
1721549270000|2024-07-21 08:07:50|17870.86|17790.86|17869.71|17789.71|17870.86|17790.86|17869.71|17789.71|10
1721549280000|2024-07-21 08:08:00|17869.68|17789.68|17871.14|17791.14|17871.14|17791.14|17869.68|17789.68|10
1721549290000|2024-07-21 08:08:10|17871.07|17791.07|17872.32|17792.32|17872.32|17792.32|17871.07|17791.07|10
1721549300000|2024-07-21 08:08:20|17872.33|17792.33|17872.29|17792.29|17872.41|17792.41|17871.96|17791.96|10
1721549310000|2024-07-21 08:08:30|17872.28|17792.28|17873.43|17793.43|17873.44|17793.44|17872.28|17792.28|10
1721549320000|2024-07-21 08:08:40|17873.26|17793.26|17872.2|17792.2|17873.26|17793.26|17872.2|17792.2|10
1721549330000|2024-07-21 08:08:50|17872.04|17792.04|17872.66|17792.66|17872.66|17792.66|17871.86|17791.86|9
1721549340000|2024-07-21 08:09:00|17873.13|17793.13|17874.09|17794.09|17874.09|17794.09|17873.13|17793.13|8
1721549350000|2024-07-21 08:09:10|17874.04|17794.04|17874.3|17794.3|17874.3|17794.3|17873.91|17793.91|10
1721549360000|2024-07-21 08:09:20|17874.72|17794.72|17874.82|17794.82|17874.86|17794.86|17874.15|17794.15|10
1721549370000|2024-07-21 08:09:30|17875.25|17795.25|17875.69|17795.69|17875.69|17795.69|17875.23|17795.23|10
1721549380000|2024-07-21 08:09:40|17875.61|17795.61|17875.94|17795.94|17875.94|17795.94|17875.6|17795.6|9
1721549390000|2024-07-21 08:09:50|17876.09|17796.09|17877.3|17797.3|17877.3|17797.3|17876.09|17796.09|9
1721549400000|2024-07-21 08:10:00|17877.39|17797.39|17878.56|17798.56|17878.56|17798.56|17877.39|17797.39|10
1721549410000|2024-07-21 08:10:10|17878.58|17798.58|17879.58|17799.58|17879.74|17799.74|17878.58|17798.58|10
1721549420000|2024-07-21 08:10:20|17879.47|17799.47|17879.56|17799.56|17879.76|17799.76|17879.3|17799.3|9
1721549430000|2024-07-21 08:10:30|17879.26|17799.26|17877.3|17797.3|17879.26|17799.26|17877.18|17797.18|10
1721549440000|2024-07-21 08:10:40|17877.06|17797.06|17874.3|17794.3|17877.06|17797.06|17874.24|17794.24|10
1721549450000|2024-07-21 08:10:50|17874.31|17794.31|17873.3|17793.3|17874.31|17794.31|17873.21|17793.21|10
1721549460000|2024-07-21 08:11:00|17873.01|17793.01|17874.35|17794.35|17874.74|17794.74|17872.79|17792.79|10
1721549470000|2024-07-21 08:11:10|17874.55|17794.55|17874.3|17794.3|17874.88|17794.88|17874.3|17794.3|10
1721549480000|2024-07-21 08:11:20|17874.08|17794.08|17873.72|17793.72|17874.15|17794.15|17873.72|17793.72|10
1721549490000|2024-07-21 08:11:30|17873.81|17793.81|17873.57|17793.57|17873.92|17793.92|17873.57|17793.57|8
1721549500000|2024-07-21 08:11:40|17873.54|17793.54|17873.48|17793.48|17873.6|17793.6|17873.46|17793.46|9
1721549510000|2024-07-21 08:11:50|17873.49|17793.49|17873.56|17793.56|17873.76|17793.76|17873.46|17793.46|9
1721549520000|2024-07-21 08:12:00|17873.58|17793.58|17873.5|17793.5|17873.66|17793.66|17873.48|17793.48|9
1721549530000|2024-07-21 08:12:10|17873.64|17793.64|17872.46|17792.46|17873.71|17793.71|17872.46|17792.46|10
1721549540000|2024-07-21 08:12:20|17872.29|17792.29|17872.77|17792.77|17872.77|17792.77|17872.18|17792.18|10
1721549550000|2024-07-21 08:12:30|17872.93|17792.93|17873.44|17793.44|17873.44|17793.44|17872.62|17792.62|10
1721549560000|2024-07-21 08:12:40|17873.42|17793.42|17874.05|17794.05|17874.31|17794.31|17873.42|17793.42|9
1721549570000|2024-07-21 08:12:50|17874.06|17794.06|17873.92|17793.92|17874.52|17794.52|17873.92|17793.92|10
1721549580000|2024-07-21 08:13:00|17873.89|17793.89|17874.22|17794.22|17874.22|17794.22|17873.7|17793.7|9
1721549590000|2024-07-21 08:13:10|17874.75|17794.75|17877.43|17797.43|17877.43|17797.43|17874.75|17794.75|9
1721549600000|2024-07-21 08:13:20|17877.49|17797.49|17879.93|17799.93|17879.93|17799.93|17877.49|17797.49|10
1721549610000|2024-07-21 08:13:30|17880.14|17800.14|17880.65|17800.65|17881.03|17801.03|17880.14|17800.14|10
1721549620000|2024-07-21 08:13:40|17881.1|17801.1|17882.64|17802.64|17883.15|17803.15|17881.1|17801.1|10
1721549630000|2024-07-21 08:13:50|17882.78|17802.78|17885.67|17805.67|17885.67|17805.67|17882.78|17802.78|10
1721549640000|2024-07-21 08:14:00|17885.62|17805.62|17884.83|17804.83|17885.7|17805.7|17884.62|17804.62|10
1721549650000|2024-07-21 08:14:10|17885.07|17805.07|17885.01|17805.01|17885.56|17805.56|17884.65|17804.65|10
1721549660000|2024-07-21 08:14:20|17884.99|17804.99|17885.32|17805.32|17885.47|17805.47|17884.95|17804.95|10
1721549670000|2024-07-21 08:14:30|17885.41|17805.41|17887.31|17807.31|17887.31|17807.31|17885.41|17805.41|10
1721549680000|2024-07-21 08:14:40|17887.04|17807.04|17887.11|17807.11|17887.43|17807.43|17886.75|17806.75|10
1721549690000|2024-07-21 08:14:50|17887.06|17807.06|17887.1|17807.1|17887.47|17807.47|17887.03|17807.03|9
1721549700000|2024-07-21 08:15:00|17886.99|17806.99|17887.2|17807.2|17887.21|17807.21|17886.57|17806.57|10
1721549710000|2024-07-21 08:15:10|17887.42|17807.42|17886.59|17806.59|17887.42|17807.42|17886.09|17806.09|10
1721549720000|2024-07-21 08:15:20|17886.75|17806.75|17887.69|17807.69|17887.69|17807.69|17886.75|17806.75|10
1721549730000|2024-07-21 08:15:30|17887.65|17807.65|17887.84|17807.84|17888|17808|17887.53|17807.53|10
1721549740000|2024-07-21 08:15:40|17887.76|17807.76|17888.58|17808.58|17888.58|17808.58|17887.76|17807.76|10
1721549750000|2024-07-21 08:15:50|17888.66|17808.66|17889.27|17809.27|17889.48|17809.48|17888.66|17808.66|10
1721549760000|2024-07-21 08:16:00|17889.23|17809.23|17888.94|17808.94|17889.23|17809.23|17888.94|17808.94|9
1721549770000|2024-07-21 08:16:10|17889|17809|17890.75|17810.75|17891.14|17811.14|17889|17809|10
1721549780000|2024-07-21 08:16:20|17890.8|17810.8|17891.47|17811.47|17891.47|17811.47|17890.47|17810.47|10
1721549790000|2024-07-21 08:16:30|17891.49|17811.49|17891.7|17811.7|17891.7|17811.7|17891.44|17811.44|10
1721549800000|2024-07-21 08:16:40|17892.03|17812.03|17892.2|17812.2|17892.4|17812.4|17892.03|17812.03|10
1721549810000|2024-07-21 08:16:50|17892.12|17812.12|17888.98|17808.98|17892.28|17812.28|17888.98|17808.98|10
1721549820000|2024-07-21 08:17:00|17887.61|17807.61|17884.38|17804.38|17887.61|17807.61|17884.38|17804.38|10
1721549830000|2024-07-21 08:17:10|17884.25|17804.25|17882.79|17802.79|17884.25|17804.25|17882.75|17802.75|10
1721549840000|2024-07-21 08:17:20|17882.66|17802.66|17880.48|17800.48|17882.67|17802.67|17880.48|17800.48|8
1721549850000|2024-07-21 08:17:30|17880.62|17800.62|17877.86|17797.86|17880.62|17800.62|17877.86|17797.86|10
1721549860000|2024-07-21 08:17:40|17877.66|17797.66|17878.03|17798.03|17878.61|17798.61|17877.66|17797.66|10
1721549870000|2024-07-21 08:17:50|17877.95|17797.95|17877.42|17797.42|17878.44|17798.44|17877.42|17797.42|9
1721549880000|2024-07-21 08:18:00|17877.51|17797.51|17877.41|17797.41|17877.51|17797.51|17877.29|17797.29|9
1721549890000|2024-07-21 08:18:10|17877.62|17797.62|17878.11|17798.11|17878.2|17798.2|17877.62|17797.62|10
1721549900000|2024-07-21 08:18:20|17878.18|17798.18|17875.25|17795.25|17878.18|17798.18|17875.21|17795.21|10
1721549910000|2024-07-21 08:18:30|17875.23|17795.23|17873.41|17793.41|17875.23|17795.23|17873.41|17793.41|10
1721549920000|2024-07-21 08:18:40|17873.55|17793.55|17873.67|17793.67|17873.67|17793.67|17873.51|17793.51|8
1721549930000|2024-07-21 08:18:50|17873.69|17793.69|17873.82|17793.82|17873.82|17793.82|17873.38|17793.38|10
1721549940000|2024-07-21 08:19:00|17874.08|17794.08|17875.4|17795.4|17875.4|17795.4|17874.08|17794.08|10
1721549950000|2024-07-21 08:19:10|17875.42|17795.42|17874.34|17794.34|17875.42|17795.42|17874.34|17794.34|10
1721549960000|2024-07-21 08:19:20|17874.3|17794.3|17873.13|17793.13|17874.3|17794.3|17873.13|17793.13|10
1721549970000|2024-07-21 08:19:30|17872.94|17792.94|17872.54|17792.54|17872.96|17792.96|17872.54|17792.54|9
1721549980000|2024-07-21 08:19:40|17872.43|17792.43|17871.99|17791.99|17872.43|17792.43|17871.99|17791.99|9
1721549990000|2024-07-21 08:19:50|17871.97|17791.97|17871.95|17791.95|17872.12|17792.12|17871.79|17791.79|10
1721550000000|2024-07-21 08:20:00|17871.94|17791.94|17871.54|17791.54|17871.94|17791.94|17871.34|17791.34|9
1721550010000|2024-07-21 08:20:10|17871.51|17791.51|17872.55|17792.55|17872.55|17792.55|17871.49|17791.49|10
1721550020000|2024-07-21 08:20:20|17872.63|17792.63|17873.1|17793.1|17873.21|17793.21|17872.6|17792.6|9
1721550030000|2024-07-21 08:20:30|17873.01|17793.01|17872.29|17792.29|17873.01|17793.01|17872.29|17792.29|10
1721550040000|2024-07-21 08:20:40|17872.25|17792.25|17871.45|17791.45|17872.39|17792.39|17871.45|17791.45|9
1721550050000|2024-07-21 08:20:50|17871.3|17791.3|17870.5|17790.5|17871.45|17791.45|17870.5|17790.5|9
1721550060000|2024-07-21 08:21:00|17870.77|17790.77|17871.02|17791.02|17871.24|17791.24|17870.77|17790.77|10
1721550070000|2024-07-21 08:21:10|17871.04|17791.04|17872|17792|17872.06|17792.06|17871.04|17791.04|9
1721550080000|2024-07-21 08:21:20|17871.98|17791.98|17872.35|17792.35|17872.41|17792.41|17871.97|17791.97|10
1721550090000|2024-07-21 08:21:30|17872.36|17792.36|17872.54|17792.54|17872.87|17792.87|17871.78|17791.78|10
1721550100000|2024-07-21 08:21:40|17872.2|17792.2|17871.28|17791.28|17872.2|17792.2|17871.28|17791.28|10
1721550110000|2024-07-21 08:21:50|17871.32|17791.32|17870.11|17790.11|17871.32|17791.32|17870.11|17790.11|10
1721550120000|2024-07-21 08:22:00|17870.09|17790.09|17872.1|17792.1|17872.34|17792.34|17870.09|17790.09|10
1721550130000|2024-07-21 08:22:10|17872.03|17792.03|17872.8|17792.8|17872.83|17792.83|17872.03|17792.03|10
1721550140000|2024-07-21 08:22:20|17872.79|17792.79|17870.6|17790.6|17872.8|17792.8|17870.6|17790.6|9
1721550150000|2024-07-21 08:22:30|17870.98|17790.98|17870.95|17790.95|17871.3|17791.3|17870.86|17790.86|10
1721550160000|2024-07-21 08:22:40|17871.27|17791.27|17871.58|17791.58|17871.58|17791.58|17871.05|17791.05|9
1721550170000|2024-07-21 08:22:50|17871.69|17791.69|17870.77|17790.77|17871.76|17791.76|17870.77|17790.77|10
1721550180000|2024-07-21 08:23:00|17871.06|17791.06|17871.01|17791.01|17871.12|17791.12|17871.01|17791.01|5
1721550190000|2024-07-21 08:23:10|17871|17791|17871.03|17791.03|17871.14|17791.14|17870.57|17790.57|10
1721550200000|2024-07-21 08:23:20|17870.96|17790.96|17869.55|17789.55|17870.96|17790.96|17869.37|17789.37|10
1721550210000|2024-07-21 08:23:30|17869.51|17789.51|17869.99|17789.99|17870.23|17790.23|17869.48|17789.48|9
1721550220000|2024-07-21 08:23:40|17870|17790|17869.48|17789.48|17870.2|17790.2|17869.48|17789.48|10
1721550230000|2024-07-21 08:23:50|17869.46|17789.46|17868.97|17788.97|17869.46|17789.46|17868.97|17788.97|9
1721550240000|2024-07-21 08:24:00|17868.96|17788.96|17868.71|17788.71|17869.16|17789.16|17868.71|17788.71|10
1721550250000|2024-07-21 08:24:10|17868.56|17788.56|17868.5|17788.5|17868.56|17788.56|17868|17788|8
1721550260000|2024-07-21 08:24:20|17868.52|17788.52|17869.35|17789.35|17869.59|17789.59|17868.52|17788.52|9
1721550270000|2024-07-21 08:24:30|17869.31|17789.31|17869.37|17789.37|17869.46|17789.46|17869.16|17789.16|9
1721550280000|2024-07-21 08:24:40|17869.28|17789.28|17871.22|17791.22|17871.22|17791.22|17869.19|17789.19|10
1721550290000|2024-07-21 08:24:50|17871.15|17791.15|17871.99|17791.99|17872.06|17792.06|17870.8|17790.8|10
1721550300000|2024-07-21 08:25:00|17871.25|17791.25|17871.7|17791.7|17871.76|17791.76|17871.25|17791.25|10
1721550310000|2024-07-21 08:25:10|17872.3|17792.3|17872.32|17792.32|17872.63|17792.63|17872.24|17792.24|9
1721550320000|2024-07-21 08:25:20|17872.51|17792.51|17873.21|17793.21|17873.21|17793.21|17872.51|17792.51|10
1721550330000|2024-07-21 08:25:30|17873.34|17793.34|17873.36|17793.36|17873.41|17793.41|17873.05|17793.05|9
1721550340000|2024-07-21 08:25:40|17873.24|17793.24|17872.04|17792.04|17873.49|17793.49|17872.04|17792.04|10
1721550350000|2024-07-21 08:25:50|17873.22|17793.22|17873.24|17793.24|17873.53|17793.53|17873.18|17793.18|9
1721550360000|2024-07-21 08:26:00|17873.14|17793.14|17873.01|17793.01|17873.14|17793.14|17872.66|17792.66|9
1721550370000|2024-07-21 08:26:10|17873.13|17793.13|17873.1|17793.1|17873.18|17793.18|17873.08|17793.08|10
1721550380000|2024-07-21 08:26:20|17873.24|17793.24|17875.35|17795.35|17875.35|17795.35|17873.24|17793.24|9
1721550390000|2024-07-21 08:26:30|17875.43|17795.43|17873.57|17793.57|17875.49|17795.49|17873.14|17793.14|10
1721550400000|2024-07-21 08:26:40|17873.78|17793.78|17873.95|17793.95|17873.95|17793.95|17873.63|17793.63|10
1721550410000|2024-07-21 08:26:50|17873.96|17793.96|17873.14|17793.14|17873.96|17793.96|17873.14|17793.14|10
1721550420000|2024-07-21 08:27:00|17873.17|17793.17|17872.96|17792.96|17873.28|17793.28|17872.87|17792.87|9
1721550430000|2024-07-21 08:27:10|17872.92|17792.92|17872.98|17792.98|17873.05|17793.05|17872.92|17792.92|6
1721550440000|2024-07-21 08:27:20|17872.97|17792.97|17872.37|17792.37|17872.99|17792.99|17872.37|17792.37|9
1721550450000|2024-07-21 08:27:30|17872.36|17792.36|17872.44|17792.44|17872.45|17792.45|17872.36|17792.36|4
1721550460000|2024-07-21 08:27:40|17872.45|17792.45|17872.7|17792.7|17872.9|17792.9|17872.45|17792.45|8
1721550470000|2024-07-21 08:27:50|17873.63|17793.63|17874.3|17794.3|17874.46|17794.46|17873.63|17793.63|9
1721550480000|2024-07-21 08:28:00|17874.31|17794.31|17872.67|17792.67|17874.31|17794.31|17872.67|17792.67|10
1721550490000|2024-07-21 08:28:10|17872.58|17792.58|17872.13|17792.13|17872.58|17792.58|17871.65|17791.65|8
1721550500000|2024-07-21 08:28:20|17872.1|17792.1|17872.65|17792.65|17872.65|17792.65|17872.08|17792.08|9
1721550510000|2024-07-21 08:28:30|17872.78|17792.78|17874.5|17794.5|17874.5|17794.5|17872.78|17792.78|10
1721550520000|2024-07-21 08:28:40|17874.55|17794.55|17874.61|17794.61|17874.91|17794.91|17874.55|17794.55|9
1721550530000|2024-07-21 08:28:50|17874.6|17794.6|17874.29|17794.29|17874.63|17794.63|17874.29|17794.29|9
1721550540000|2024-07-21 08:29:00|17874.28|17794.28|17871.58|17791.58|17874.3|17794.3|17871.58|17791.58|9
1721550550000|2024-07-21 08:29:10|17871.29|17791.29|17870.1|17790.1|17871.29|17791.29|17870.1|17790.1|10
1721550560000|2024-07-21 08:29:20|17869.96|17789.96|17867.92|17787.92|17869.96|17789.96|17867.92|17787.92|10
1721550570000|2024-07-21 08:29:30|17867.98|17787.98|17867.88|17787.88|17867.99|17787.99|17867.87|17787.87|8
1721550580000|2024-07-21 08:29:40|17867.49|17787.49|17869.32|17789.32|17869.41|17789.41|17867.49|17787.49|10
1721550590000|2024-07-21 08:29:50|17869.44|17789.44|17870.28|17790.28|17870.28|17790.28|17869.44|17789.44|10
1721550600000|2024-07-21 08:30:00|17870.89|17790.89|17870.28|17790.28|17871.36|17791.36|17870.28|17790.28|8
1721550610000|2024-07-21 08:30:10|17870.43|17790.43|17870.33|17790.33|17870.67|17790.67|17870.33|17790.33|10
1721550620000|2024-07-21 08:30:20|17870.28|17790.28|17869.69|17789.69|17870.28|17790.28|17869.68|17789.68|10
1721550630000|2024-07-21 08:30:30|17869.74|17789.74|17870.19|17790.19|17870.43|17790.43|17869.74|17789.74|9
1721550640000|2024-07-21 08:30:40|17870.21|17790.21|17870.06|17790.06|17870.26|17790.26|17870.04|17790.04|10
1721550650000|2024-07-21 08:30:50|17870.03|17790.03|17868.6|17788.6|17870.03|17790.03|17868.6|17788.6|9
1721550660000|2024-07-21 08:31:00|17868.33|17788.33|17868.87|17788.87|17868.87|17788.87|17868.17|17788.17|9
1721550670000|2024-07-21 08:31:10|17868.89|17788.89|17868.75|17788.75|17869.54|17789.54|17868.75|17788.75|9
1721550680000|2024-07-21 08:31:20|17868.61|17788.61|17865.93|17785.93|17868.61|17788.61|17865.93|17785.93|10
1721550690000|2024-07-21 08:31:30|17865.87|17785.87|17862.69|17782.69|17865.87|17785.87|17862.69|17782.69|9
1721550700000|2024-07-21 08:31:40|17862.42|17782.42|17861.82|17781.82|17862.42|17782.42|17861.82|17781.82|9
1721550710000|2024-07-21 08:31:50|17861.59|17781.59|17861.34|17781.34|17861.96|17781.96|17861.34|17781.34|10
1721550720000|2024-07-21 08:32:00|17861.33|17781.33|17861.27|17781.27|17861.46|17781.46|17861.27|17781.27|9
1721550730000|2024-07-21 08:32:10|17861.21|17781.21|17862|17782|17862|17782|17861.21|17781.21|9
1721550740000|2024-07-21 08:32:20|17862.06|17782.06|17861.63|17781.63|17862.14|17782.14|17861.63|17781.63|9
1721550750000|2024-07-21 08:32:30|17861.8|17781.8|17862.24|17782.24|17862.24|17782.24|17861.8|17781.8|10
1721550760000|2024-07-21 08:32:40|17862.08|17782.08|17861.06|17781.06|17862.24|17782.24|17861.06|17781.06|9
1721550770000|2024-07-21 08:32:50|17861.02|17781.02|17859.28|17779.28|17861.02|17781.02|17859.28|17779.28|9
1721550780000|2024-07-21 08:33:00|17859.33|17779.33|17859.29|17779.29|17859.44|17779.44|17859.04|17779.04|10
1721550790000|2024-07-21 08:33:10|17859.28|17779.28|17859.57|17779.57|17859.57|17779.57|17859.13|17779.13|10
1721550800000|2024-07-21 08:33:20|17859.14|17779.14|17859.24|17779.24|17859.24|17779.24|17858.64|17778.64|10
1721550810000|2024-07-21 08:33:30|17859.23|17779.23|17859.73|17779.73|17859.74|17779.74|17859.23|17779.23|10
1721550820000|2024-07-21 08:33:40|17859.53|17779.53|17859.54|17779.54|17859.62|17779.62|17859.17|17779.17|10
1721550830000|2024-07-21 08:33:50|17859.55|17779.55|17859.05|17779.05|17859.55|17779.55|17859.05|17779.05|9
1721550840000|2024-07-21 08:34:00|17859.03|17779.03|17857.26|17777.26|17859.05|17779.05|17857.16|17777.16|9
1721550850000|2024-07-21 08:34:10|17857.3|17777.3|17856.88|17776.88|17857.3|17777.3|17856.72|17776.72|9
1721550860000|2024-07-21 08:34:20|17857.22|17777.22|17856.25|17776.25|17857.3|17777.3|17856.25|17776.25|10
1721550870000|2024-07-21 08:34:30|17856.23|17776.23|17854.5|17774.5|17856.23|17776.23|17854.5|17774.5|10
1721550880000|2024-07-21 08:34:40|17854.2|17774.2|17852.31|17772.31|17854.2|17774.2|17852.09|17772.09|10
1721550890000|2024-07-21 08:34:50|17852.28|17772.28|17852.85|17772.85|17852.85|17772.85|17852.28|17772.28|10
1721550900000|2024-07-21 08:35:00|17852.89|17772.89|17853.21|17773.21|17853.48|17773.48|17852.86|17772.86|10
1721550910000|2024-07-21 08:35:10|17853.22|17773.22|17854.58|17774.58|17854.58|17774.58|17853.02|17773.02|9
1721550920000|2024-07-21 08:35:20|17854.56|17774.56|17854.74|17774.74|17854.75|17774.75|17854.36|17774.36|10
1721550930000|2024-07-21 08:35:30|17854.75|17774.75|17854.94|17774.94|17854.94|17774.94|17854.74|17774.74|7
1721550940000|2024-07-21 08:35:40|17855.37|17775.37|17855.2|17775.2|17855.45|17775.45|17855.11|17775.11|9
1721550950000|2024-07-21 08:35:50|17855.17|17775.17|17855.67|17775.67|17855.67|17775.67|17854.84|17774.84|10
1721550960000|2024-07-21 08:36:00|17855.77|17775.77|17855.88|17775.88|17856.12|17776.12|17855.77|17775.77|10
1721550970000|2024-07-21 08:36:10|17855.82|17775.82|17856.34|17776.34|17856.34|17776.34|17855.82|17775.82|9
1721550980000|2024-07-21 08:36:20|17856.29|17776.29|17857.37|17777.37|17857.45|17777.45|17856.27|17776.27|10
1721550990000|2024-07-21 08:36:30|17857.32|17777.32|17859.1|17779.1|17859.1|17779.1|17857.32|17777.32|10
1721551000000|2024-07-21 08:36:40|17859.35|17779.35|17860.88|17780.88|17860.88|17780.88|17859.35|17779.35|9
1721551010000|2024-07-21 08:36:50|17861.05|17781.05|17863.96|17783.96|17863.96|17783.96|17861.05|17781.05|10
1721551020000|2024-07-21 08:37:00|17864.09|17784.09|17864.44|17784.44|17864.77|17784.77|17864.09|17784.09|10
1721551030000|2024-07-21 08:37:10|17864.38|17784.38|17864.59|17784.59|17865.45|17785.45|17864.38|17784.38|9
1721551040000|2024-07-21 08:37:20|17864.73|17784.73|17865.31|17785.31|17865.47|17785.47|17864.73|17784.73|10
1721551050000|2024-07-21 08:37:30|17865.39|17785.39|17866.03|17786.03|17866.03|17786.03|17865.39|17785.39|8
1721551060000|2024-07-21 08:37:40|17865.81|17785.81|17866.13|17786.13|17866.26|17786.26|17865.8|17785.8|8
1721551070000|2024-07-21 08:37:50|17866.14|17786.14|17866|17786|17866.6|17786.6|17866|17786|10
1721551080000|2024-07-21 08:38:00|17865.67|17785.67|17865.88|17785.88|17865.88|17785.88|17865.33|17785.33|9
1721551090000|2024-07-21 08:38:10|17865.94|17785.94|17866.97|17786.97|17866.97|17786.97|17865.94|17785.94|10
1721551100000|2024-07-21 08:38:20|17866.98|17786.98|17866.2|17786.2|17866.98|17786.98|17866.2|17786.2|10
1721551110000|2024-07-21 08:38:30|17866.19|17786.19|17866.42|17786.42|17866.53|17786.53|17866.19|17786.19|7
1721551120000|2024-07-21 08:38:40|17866.57|17786.57|17867.21|17787.21|17867.9|17787.9|17866.57|17786.57|10
1721551130000|2024-07-21 08:38:50|17867.28|17787.28|17866.62|17786.62|17867.5|17787.5|17866.62|17786.62|10
1721551140000|2024-07-21 08:39:00|17866.87|17786.87|17867.21|17787.21|17867.43|17787.43|17866.87|17786.87|10
1721551150000|2024-07-21 08:39:10|17867.28|17787.28|17867.78|17787.78|17867.78|17787.78|17867.28|17787.28|6
1721551160000|2024-07-21 08:39:20|17867.88|17787.88|17868.08|17788.08|17868.08|17788.08|17867.88|17787.88|7
1721551170000|2024-07-21 08:39:30|17868.03|17788.03|17867.71|17787.71|17868.22|17788.22|17867.71|17787.71|10
1721551180000|2024-07-21 08:39:40|17867.7|17787.7|17868.06|17788.06|17868.07|17788.07|17867.66|17787.66|9
1721551190000|2024-07-21 08:39:50|17868|17788|17868.49|17788.49|17868.57|17788.57|17867.99|17787.99|9
1721551200000|2024-07-21 08:40:00|17868.58|17788.58|17868.94|17788.94|17868.94|17788.94|17868.56|17788.56|10
1721551210000|2024-07-21 08:40:10|17868.95|17788.95|17869.88|17789.88|17869.88|17789.88|17868.95|17788.95|8
1721551220000|2024-07-21 08:40:20|17869.75|17789.75|17870.5|17790.5|17870.69|17790.69|17869.75|17789.75|10
1721551230000|2024-07-21 08:40:30|17870.1|17790.1|17869.09|17789.09|17870.1|17790.1|17869.02|17789.02|10
1721551240000|2024-07-21 08:40:40|17868.89|17788.89|17868.11|17788.11|17868.89|17788.89|17868.11|17788.11|8
1721551250000|2024-07-21 08:40:50|17868.08|17788.08|17869.24|17789.24|17869.24|17789.24|17868.08|17788.08|10
1721551260000|2024-07-21 08:41:00|17869|17789|17870.31|17790.31|17870.31|17790.31|17869|17789|10
1721551270000|2024-07-21 08:41:10|17870.34|17790.34|17870.43|17790.43|17870.51|17790.51|17870.2|17790.2|9
1721551280000|2024-07-21 08:41:20|17870.63|17790.63|17870.86|17790.86|17870.97|17790.97|17870.63|17790.63|5
1721551290000|2024-07-21 08:41:30|17870.95|17790.95|17871.22|17791.22|17871.38|17791.38|17870.95|17790.95|10
1721551300000|2024-07-21 08:41:40|17871.15|17791.15|17870.85|17790.85|17871.29|17791.29|17870.85|17790.85|10
1721551310000|2024-07-21 08:41:50|17870.89|17790.89|17870.82|17790.82|17870.89|17790.89|17870.77|17790.77|9
1721551320000|2024-07-21 08:42:00|17870.73|17790.73|17870.58|17790.58|17870.73|17790.73|17870.58|17790.58|10
1721551330000|2024-07-21 08:42:10|17870.56|17790.56|17871.32|17791.32|17871.32|17791.32|17870.54|17790.54|10
1721551340000|2024-07-21 08:42:20|17871.36|17791.36|17872.24|17792.24|17872.35|17792.35|17871.12|17791.12|10
1721551350000|2024-07-21 08:42:30|17872.25|17792.25|17872.3|17792.3|17872.4|17792.4|17872.23|17792.23|9
1721551360000|2024-07-21 08:42:40|17872.24|17792.24|17872.11|17792.11|17872.38|17792.38|17872.11|17792.11|9
1721551370000|2024-07-21 08:42:50|17872.08|17792.08|17872.41|17792.41|17872.41|17792.41|17872.01|17792.01|10
1721551380000|2024-07-21 08:43:00|17872.42|17792.42|17873.08|17793.08|17873.13|17793.13|17872.42|17792.42|9
1721551390000|2024-07-21 08:43:10|17873.02|17793.02|17872.87|17792.87|17873.02|17793.02|17872.85|17792.85|8
1721551400000|2024-07-21 08:43:20|17872.86|17792.86|17872.88|17792.88|17872.89|17792.89|17872.84|17792.84|10
1721551410000|2024-07-21 08:43:30|17872.89|17792.89|17873.09|17793.09|17873.09|17793.09|17872.78|17792.78|8
1721551420000|2024-07-21 08:43:40|17873.05|17793.05|17873.31|17793.31|17873.31|17793.31|17872.9|17792.9|8
1721551430000|2024-07-21 08:43:50|17873.28|17793.28|17873.08|17793.08|17873.45|17793.45|17873.08|17793.08|10
1721551440000|2024-07-21 08:44:00|17873.14|17793.14|17872.71|17792.71|17873.14|17793.14|17872.47|17792.47|10
1721551450000|2024-07-21 08:44:10|17872.68|17792.68|17872.64|17792.64|17872.71|17792.71|17872.59|17792.59|7
1721551460000|2024-07-21 08:44:20|17872.67|17792.67|17872.72|17792.72|17872.72|17792.72|17872.63|17792.63|7
1721551470000|2024-07-21 08:44:30|17872.73|17792.73|17873.33|17793.33|17873.33|17793.33|17872.73|17792.73|10
1721551480000|2024-07-21 08:44:40|17873.45|17793.45|17874.42|17794.42|17874.42|17794.42|17873.45|17793.45|10
1721551490000|2024-07-21 08:44:50|17874.88|17794.88|17874.3|17794.3|17875.51|17795.51|17874.3|17794.3|9
1721551500000|2024-07-21 08:45:00|17874.27|17794.27|17874.86|17794.86|17875.08|17795.08|17874.27|17794.27|9
1721551510000|2024-07-21 08:45:10|17874.89|17794.89|17874.98|17794.98|17875.39|17795.39|17874.89|17794.89|9
1721551520000|2024-07-21 08:45:20|17875.12|17795.12|17874.82|17794.82|17875.12|17795.12|17874.81|17794.81|9
1721551530000|2024-07-21 08:45:30|17874.83|17794.83|17874.28|17794.28|17874.9|17794.9|17874.28|17794.28|8
1721551540000|2024-07-21 08:45:40|17874.33|17794.33|17874.97|17794.97|17874.97|17794.97|17874.29|17794.29|9
1721551550000|2024-07-21 08:45:50|17875.04|17795.04|17875.49|17795.49|17875.49|17795.49|17875.04|17795.04|9
1721551560000|2024-07-21 08:46:00|17875.47|17795.47|17878.52|17798.52|17878.52|17798.52|17875.47|17795.47|8
1721551570000|2024-07-21 08:46:10|17878.59|17798.59|17881.94|17801.94|17882.04|17802.04|17878.59|17798.59|10
1721551580000|2024-07-21 08:46:20|17882.1|17802.1|17883.64|17803.64|17883.8|17803.8|17882.1|17802.1|9
1721551590000|2024-07-21 08:46:30|17883.63|17803.63|17883.65|17803.65|17885.04|17805.04|17883.63|17803.63|9
1721551600000|2024-07-21 08:46:40|17883.64|17803.64|17884.05|17804.05|17884.05|17804.05|17883.61|17803.61|9
1721551610000|2024-07-21 08:46:50|17884.06|17804.06|17884.17|17804.17|17884.22|17804.22|17884.06|17804.06|8
1721551620000|2024-07-21 08:47:00|17884.24|17804.24|17884.41|17804.41|17884.61|17804.61|17884.24|17804.24|9
1721551630000|2024-07-21 08:47:10|17883.09|17803.09|17880.53|17800.53|17883.09|17803.09|17880.53|17800.53|10
1721551640000|2024-07-21 08:47:20|17879.96|17799.96|17877.14|17797.14|17879.96|17799.96|17877.14|17797.14|10
1721551650000|2024-07-21 08:47:30|17877.15|17797.15|17877.23|17797.23|17877.23|17797.23|17877.07|17797.07|10
1721551660000|2024-07-21 08:47:40|17877.2|17797.2|17876.93|17796.93|17877.55|17797.55|17876.87|17796.87|9
1721551670000|2024-07-21 08:47:50|17876.92|17796.92|17876.99|17796.99|17877.03|17797.03|17876.92|17796.92|8
1721551680000|2024-07-21 08:48:00|17876.71|17796.71|17877.91|17797.91|17877.91|17797.91|17876.34|17796.34|7
1721551690000|2024-07-21 08:48:10|17877.99|17797.99|17877.46|17797.46|17877.99|17797.99|17877.45|17797.45|9
1721551700000|2024-07-21 08:48:20|17877.44|17797.44|17877.62|17797.62|17877.63|17797.63|17877.38|17797.38|10
1721551710000|2024-07-21 08:48:30|17877.57|17797.57|17878.13|17798.13|17878.13|17798.13|17877.33|17797.33|8
1721551720000|2024-07-21 08:48:40|17878.27|17798.27|17877.5|17797.5|17878.27|17798.27|17877.5|17797.5|8
1721551730000|2024-07-21 08:48:50|17877.46|17797.46|17878.01|17798.01|17878.01|17798.01|17877.46|17797.46|9
1721551740000|2024-07-21 08:49:00|17878.03|17798.03|17878.85|17798.85|17878.85|17798.85|17877.83|17797.83|9
1721551750000|2024-07-21 08:49:10|17878.88|17798.88|17878.6|17798.6|17878.88|17798.88|17878.6|17798.6|8
1721551760000|2024-07-21 08:49:20|17878.53|17798.53|17877.71|17797.71|17878.53|17798.53|17877.69|17797.69|9
1721551770000|2024-07-21 08:49:30|17877.6|17797.6|17876.71|17796.71|17877.6|17797.6|17876.71|17796.71|8
1721551780000|2024-07-21 08:49:40|17876.68|17796.68|17876.53|17796.53|17876.95|17796.95|17876.53|17796.53|9
1721551790000|2024-07-21 08:49:50|17876.5|17796.5|17876.55|17796.55|17876.58|17796.58|17876.5|17796.5|9
1721551800000|2024-07-21 08:50:00|17876.59|17796.59|17876.72|17796.72|17876.75|17796.75|17876.59|17796.59|10
1721551810000|2024-07-21 08:50:10|17876.77|17796.77|17876.7|17796.7|17876.77|17796.77|17876.7|17796.7|6
1721551820000|2024-07-21 08:50:20|17877.07|17797.07|17876.86|17796.86|17877.41|17797.41|17876.86|17796.86|10
1721551830000|2024-07-21 08:50:30|17876.81|17796.81|17878.04|17798.04|17878.04|17798.04|17876.74|17796.74|10
1721551840000|2024-07-21 08:50:40|17877.9|17797.9|17876.3|17796.3|17877.9|17797.9|17875.44|17795.44|10
1721551850000|2024-07-21 08:50:50|17876.19|17796.19|17877.02|17797.02|17877.02|17797.02|17876.09|17796.09|10
1721551860000|2024-07-21 08:51:00|17877.03|17797.03|17875.99|17795.99|17877.28|17797.28|17875.99|17795.99|9
1721551870000|2024-07-21 08:51:10|17875.98|17795.98|17877.03|17797.03|17877.03|17797.03|17875.34|17795.34|10
1721551880000|2024-07-21 08:51:20|17877.12|17797.12|17875.48|17795.48|17877.33|17797.33|17875.48|17795.48|10
1721551890000|2024-07-21 08:51:30|17875.4|17795.4|17874.82|17794.82|17875.61|17795.61|17874.79|17794.79|10
1721551900000|2024-07-21 08:51:40|17874.79|17794.79|17873.98|17793.98|17874.79|17794.79|17873.98|17793.98|10
1721551910000|2024-07-21 08:51:50|17873.94|17793.94|17873.44|17793.44|17873.94|17793.94|17873.06|17793.06|9
1721551920000|2024-07-21 08:52:00|17873.47|17793.47|17873.39|17793.39|17873.48|17793.48|17873.39|17793.39|8
1721551930000|2024-07-21 08:52:10|17873.36|17793.36|17873.16|17793.16|17873.36|17793.36|17873.09|17793.09|8
1721551940000|2024-07-21 08:52:20|17873.6|17793.6|17873.54|17793.54|17873.81|17793.81|17873.37|17793.37|10
1721551950000|2024-07-21 08:52:30|17873.39|17793.39|17872.19|17792.19|17873.39|17793.39|17872.1|17792.1|10
1721551960000|2024-07-21 08:52:40|17872.07|17792.07|17872.07|17792.07|17872.18|17792.18|17871.94|17791.94|9
1721551970000|2024-07-21 08:52:50|17872.49|17792.49|17870.68|17790.68|17872.56|17792.56|17870.68|17790.68|9
1721551980000|2024-07-21 08:53:00|17870.52|17790.52|17870.17|17790.17|17870.52|17790.52|17870.03|17790.03|10
1721551990000|2024-07-21 08:53:10|17870.22|17790.22|17869.61|17789.61|17870.22|17790.22|17869.61|17789.61|10
1721552000000|2024-07-21 08:53:20|17869.75|17789.75|17868.65|17788.65|17869.75|17789.75|17868.65|17788.65|9
1721552010000|2024-07-21 08:53:30|17868.54|17788.54|17868.55|17788.55|17868.61|17788.61|17868.47|17788.47|10
1721552020000|2024-07-21 08:53:40|17868.56|17788.56|17868.88|17788.88|17868.88|17788.88|17868.51|17788.51|8
1721552030000|2024-07-21 08:53:50|17868.95|17788.95|17868.51|17788.51|17868.97|17788.97|17868.51|17788.51|10
1721552040000|2024-07-21 08:54:00|17868.47|17788.47|17869.14|17789.14|17869.14|17789.14|17868.45|17788.45|10
1721552050000|2024-07-21 08:54:10|17869.15|17789.15|17869.31|17789.31|17869.32|17789.32|17869.15|17789.15|10
1721552060000|2024-07-21 08:54:20|17869.7|17789.7|17870.29|17790.29|17870.3|17790.3|17869.65|17789.65|10
1721552070000|2024-07-21 08:54:30|17871.19|17791.19|17872.64|17792.64|17872.66|17792.66|17871.19|17791.19|9
1721552080000|2024-07-21 08:54:40|17872.63|17792.63|17871.6|17791.6|17872.64|17792.64|17871.6|17791.6|9
1721552090000|2024-07-21 08:54:50|17871.54|17791.54|17871.45|17791.45|17871.85|17791.85|17871.21|17791.21|10
1721552100000|2024-07-21 08:55:00|17871.46|17791.46|17871.53|17791.53|17871.7|17791.7|17871.43|17791.43|8
1721552110000|2024-07-21 08:55:10|17871.35|17791.35|17870.94|17790.94|17871.35|17791.35|17870.94|17790.94|8
1721552120000|2024-07-21 08:55:20|17870.99|17790.99|17870.79|17790.79|17871|17791|17870.61|17790.61|8
1721552130000|2024-07-21 08:55:30|17870.77|17790.77|17870.74|17790.74|17870.77|17790.77|17870.56|17790.56|7
1721552140000|2024-07-21 08:55:40|17869.84|17789.84|17870.17|17790.17|17870.17|17790.17|17869.76|17789.76|10
1721552150000|2024-07-21 08:55:50|17870.2|17790.2|17870.56|17790.56|17870.68|17790.68|17870.2|17790.2|8
1721552160000|2024-07-21 08:56:00|17871.1|17791.1|17873.65|17793.65|17873.65|17793.65|17871.06|17791.06|10
1721552170000|2024-07-21 08:56:10|17873.82|17793.82|17875.29|17795.29|17875.41|17795.41|17873.68|17793.68|9
1721552180000|2024-07-21 08:56:20|17875.33|17795.33|17872.95|17792.95|17875.34|17795.34|17872.95|17792.95|10
1721552190000|2024-07-21 08:56:30|17872.91|17792.91|17872.04|17792.04|17872.91|17792.91|17872.04|17792.04|9
1721552200000|2024-07-21 08:56:40|17871.86|17791.86|17869.79|17789.79|17871.89|17791.89|17869.79|17789.79|10
1721552210000|2024-07-21 08:56:50|17869.7|17789.7|17869.38|17789.38|17869.7|17789.7|17869.38|17789.38|10
1721552220000|2024-07-21 08:57:00|17869.34|17789.34|17869.38|17789.38|17869.38|17789.38|17869.32|17789.32|10
1721552230000|2024-07-21 08:57:10|17869.56|17789.56|17868.89|17788.89|17869.75|17789.75|17868.87|17788.87|10
1721552240000|2024-07-21 08:57:20|17868.79|17788.79|17868.61|17788.61|17868.79|17788.79|17868.61|17788.61|9
1721552250000|2024-07-21 08:57:30|17868.64|17788.64|17868.12|17788.12|17868.64|17788.64|17868.11|17788.11|9
1721552260000|2024-07-21 08:57:40|17868.1|17788.1|17868.11|17788.11|17868.11|17788.11|17868.06|17788.06|10
1721552270000|2024-07-21 08:57:50|17868.19|17788.19|17869.15|17789.15|17869.15|17789.15|17868.19|17788.19|8
1721552280000|2024-07-21 08:58:00|17869.24|17789.24|17869.81|17789.81|17869.81|17789.81|17869.23|17789.23|10
1721552290000|2024-07-21 08:58:10|17869.84|17789.84|17870.06|17790.06|17870.06|17790.06|17869.83|17789.83|9
1721552300000|2024-07-21 08:58:20|17870.01|17790.01|17868.49|17788.49|17870.01|17790.01|17868.49|17788.49|10
1721552310000|2024-07-21 08:58:30|17868.48|17788.48|17869.48|17789.48|17869.48|17789.48|17868.47|17788.47|10
1721552320000|2024-07-21 08:58:40|17869.98|17789.98|17869.23|17789.23|17870.03|17790.03|17869.23|17789.23|10
1721552330000|2024-07-21 08:58:50|17869.24|17789.24|17867.88|17787.88|17869.24|17789.24|17867.88|17787.88|10
1721552340000|2024-07-21 08:59:00|17868.31|17788.31|17869.32|17789.32|17869.32|17789.32|17868.31|17788.31|10
1721552350000|2024-07-21 08:59:10|17869.35|17789.35|17868.06|17788.06|17869.38|17789.38|17868.06|17788.06|10
1721552360000|2024-07-21 08:59:20|17867.94|17787.94|17868.46|17788.46|17868.55|17788.55|17867.94|17787.94|9
1721552370000|2024-07-21 08:59:30|17868.45|17788.45|17868.8|17788.8|17868.82|17788.82|17868.45|17788.45|5
1721552380000|2024-07-21 08:59:40|17868.79|17788.79|17867.78|17787.78|17868.79|17788.79|17867.78|17787.78|6
1721552390000|2024-07-21 08:59:50|17867.74|17787.74|17868.01|17788.01|17868.01|17788.01|17867.45|17787.45|9
1721552400000|2024-07-21 09:00:00|17868.03|17788.03|17866.64|17786.64|17868.06|17788.06|17866.64|17786.64|10
1721552410000|2024-07-21 09:00:10|17866.48|17786.48|17863.36|17783.36|17866.48|17786.48|17863.36|17783.36|10
1721552420000|2024-07-21 09:00:20|17863.18|17783.18|17859.7|17779.7|17863.18|17783.18|17859.7|17779.7|10
1721552430000|2024-07-21 09:00:30|17859.58|17779.58|17858.58|17778.58|17859.58|17779.58|17858.58|17778.58|9
1721552440000|2024-07-21 09:00:40|17858.62|17778.62|17858.5|17778.5|17858.62|17778.62|17858.5|17778.5|7
1721552450000|2024-07-21 09:00:50|17858.05|17778.05|17856.94|17776.94|17858.06|17778.06|17856.94|17776.94|7
1721552460000|2024-07-21 09:01:00|17856.83|17776.83|17857.39|17777.39|17858.08|17778.08|17856.83|17776.83|10
1721552470000|2024-07-21 09:01:10|17857.12|17777.12|17857.52|17777.52|17857.55|17777.55|17857.12|17777.12|10
1721552480000|2024-07-21 09:01:20|17857.39|17777.39|17857.62|17777.62|17857.75|17777.75|17857.34|17777.34|10
1721552490000|2024-07-21 09:01:30|17857.63|17777.63|17856.26|17776.26|17857.63|17777.63|17856.26|17776.26|10
1721552500000|2024-07-21 09:01:40|17856.17|17776.17|17856.5|17776.5|17856.69|17776.69|17856.02|17776.02|10
1721552510000|2024-07-21 09:01:50|17856.35|17776.35|17856.32|17776.32|17856.35|17776.35|17856.2|17776.2|8
1721552520000|2024-07-21 09:02:00|17856.71|17776.71|17857.52|17777.52|17857.55|17777.55|17856.71|17776.71|9
1721552530000|2024-07-21 09:02:10|17858.58|17778.58|17860.28|17780.28|17860.74|17780.74|17858.58|17778.58|10
1721552540000|2024-07-21 09:02:20|17860.7|17780.7|17863.63|17783.63|17863.63|17783.63|17860.7|17780.7|10
1721552550000|2024-07-21 09:02:30|17863.7|17783.7|17865.8|17785.8|17865.8|17785.8|17863.7|17783.7|10
1721552560000|2024-07-21 09:02:40|17865.86|17785.86|17867.1|17787.1|17867.1|17787.1|17865.5|17785.5|9
1721552570000|2024-07-21 09:02:50|17867.41|17787.41|17871.32|17791.32|17871.32|17791.32|17867.41|17787.41|10
1721552580000|2024-07-21 09:03:00|17871.34|17791.34|17871.72|17791.72|17871.72|17791.72|17871.34|17791.34|9
1721552590000|2024-07-21 09:03:10|17871.71|17791.71|17870.89|17790.89|17871.71|17791.71|17870.22|17790.22|10
1721552600000|2024-07-21 09:03:20|17870.85|17790.85|17872.3|17792.3|17872.3|17792.3|17870.33|17790.33|10
1721552610000|2024-07-21 09:03:30|17872.72|17792.72|17875.16|17795.16|17875.18|17795.18|17872.72|17792.72|9
1721552620000|2024-07-21 09:03:40|17875.09|17795.09|17874.24|17794.24|17875.09|17795.09|17874.24|17794.24|10
1721552630000|2024-07-21 09:03:50|17874.69|17794.69|17871.97|17791.97|17874.9|17794.9|17871.97|17791.97|10
1721552640000|2024-07-21 09:04:00|17871.69|17791.69|17869.5|17789.5|17871.69|17791.69|17869.5|17789.5|10
1721552650000|2024-07-21 09:04:10|17869.43|17789.43|17864.72|17784.72|17869.43|17789.43|17864.72|17784.72|10
1721552660000|2024-07-21 09:04:20|17864.19|17784.19|17864.47|17784.47|17864.59|17784.59|17863.94|17783.94|10
1721552670000|2024-07-21 09:04:30|17864.49|17784.49|17866.75|17786.75|17866.75|17786.75|17863.99|17783.99|9
1721552680000|2024-07-21 09:04:40|17866.98|17786.98|17867.37|17787.37|17867.44|17787.44|17866.98|17786.98|10
1721552690000|2024-07-21 09:04:50|17867.45|17787.45|17868.21|17788.21|17868.3|17788.3|17867.45|17787.45|10
1721552700000|2024-07-21 09:05:00|17868.28|17788.28|17870.03|17790.03|17870.2|17790.2|17868.28|17788.28|9
1721552710000|2024-07-21 09:05:10|17870|17790|17869.91|17789.91|17870|17790|17869.85|17789.85|8
1721552720000|2024-07-21 09:05:20|17869.89|17789.89|17870.45|17790.45|17870.45|17790.45|17869.75|17789.75|9
1721552730000|2024-07-21 09:05:30|17870.5|17790.5|17870.56|17790.56|17870.57|17790.57|17870.43|17790.43|8
1721552740000|2024-07-21 09:05:40|17870.6|17790.6|17870.51|17790.51|17870.66|17790.66|17870.46|17790.46|10
1721552750000|2024-07-21 09:05:50|17870.3|17790.3|17869.5|17789.5|17870.44|17790.44|17869.5|17789.5|9
1721552760000|2024-07-21 09:06:00|17869.44|17789.44|17869.34|17789.34|17869.44|17789.44|17869.34|17789.34|8
1721552770000|2024-07-21 09:06:10|17869.27|17789.27|17869.62|17789.62|17869.62|17789.62|17869.27|17789.27|8
1721552780000|2024-07-21 09:06:20|17869.54|17789.54|17869.49|17789.49|17869.68|17789.68|17869.29|17789.29|9
1721552790000|2024-07-21 09:06:30|17869.47|17789.47|17869.94|17789.94|17869.95|17789.95|17869.4|17789.4|9
1721552800000|2024-07-21 09:06:40|17869.91|17789.91|17870.13|17790.13|17870.16|17790.16|17869.71|17789.71|9
1721552810000|2024-07-21 09:06:50|17870.15|17790.15|17870.09|17790.09|17870.15|17790.15|17870.07|17790.07|8
1721552820000|2024-07-21 09:07:00|17870.25|17790.25|17870.21|17790.21|17870.3|17790.3|17870.21|17790.21|8
1721552830000|2024-07-21 09:07:10|17870.24|17790.24|17870.39|17790.39|17870.4|17790.4|17870.24|17790.24|6
1721552840000|2024-07-21 09:07:20|17870.41|17790.41|17870.31|17790.31|17870.5|17790.5|17870.31|17790.31|9
1721552850000|2024-07-21 09:07:30|17870.33|17790.33|17870.01|17790.01|17870.71|17790.71|17870.01|17790.01|9
1721552860000|2024-07-21 09:07:40|17870.03|17790.03|17870.04|17790.04|17870.04|17790.04|17869.91|17789.91|8
1721552870000|2024-07-21 09:07:50|17870.05|17790.05|17869.55|17789.55|17870.05|17790.05|17869.55|17789.55|9
1721552880000|2024-07-21 09:08:00|17869.76|17789.76|17869.71|17789.71|17870.06|17790.06|17869.71|17789.71|10
1721552890000|2024-07-21 09:08:10|17869.66|17789.66|17869.02|17789.02|17869.66|17789.66|17869.02|17789.02|8
1721552900000|2024-07-21 09:08:20|17868.63|17788.63|17869.03|17789.03|17869.03|17789.03|17868.16|17788.16|8
1721552910000|2024-07-21 09:08:30|17869.05|17789.05|17870.74|17790.74|17870.74|17790.74|17868.64|17788.64|10
1721552920000|2024-07-21 09:08:40|17870.81|17790.81|17871.1|17791.1|17871.12|17791.12|17870.69|17790.69|10
1721552930000|2024-07-21 09:08:50|17871.15|17791.15|17872.12|17792.12|17872.33|17792.33|17871.15|17791.15|10
1721552940000|2024-07-21 09:09:00|17872.18|17792.18|17874.56|17794.56|17874.56|17794.56|17872.18|17792.18|9
1721552950000|2024-07-21 09:09:10|17875.35|17795.35|17877.14|17797.14|17877.14|17797.14|17875.35|17795.35|10
1721552960000|2024-07-21 09:09:20|17878.04|17798.04|17878.8|17798.8|17878.8|17798.8|17877.98|17797.98|10
1721552970000|2024-07-21 09:09:30|17878.9|17798.9|17882.48|17802.48|17882.48|17802.48|17878.9|17798.9|10
1721552980000|2024-07-21 09:09:40|17882.63|17802.63|17883.4|17803.4|17883.4|17803.4|17882.52|17802.52|8
1721552990000|2024-07-21 09:09:50|17883.23|17803.23|17880.88|17800.88|17883.23|17803.23|17880.84|17800.84|10
1721553000000|2024-07-21 09:10:00|17880.81|17800.81|17880.21|17800.21|17880.97|17800.97|17880.12|17800.12|9
1721553010000|2024-07-21 09:10:10|17880.18|17800.18|17880.08|17800.08|17880.18|17800.18|17879.85|17799.85|10
1721553020000|2024-07-21 09:10:20|17880.05|17800.05|17880.15|17800.15|17880.15|17800.15|17879.78|17799.78|8
1721553030000|2024-07-21 09:10:30|17880.18|17800.18|17880.77|17800.77|17880.77|17800.77|17880.18|17800.18|9
1721553040000|2024-07-21 09:10:40|17881.01|17801.01|17881.81|17801.81|17881.81|17801.81|17881.01|17801.01|10
1721553050000|2024-07-21 09:10:50|17881.96|17801.96|17884.45|17804.45|17884.47|17804.47|17881.96|17801.96|10
1721553060000|2024-07-21 09:11:00|17884.43|17804.43|17884.41|17804.41|17884.92|17804.92|17884.35|17804.35|10
1721553070000|2024-07-21 09:11:10|17884.43|17804.43|17885.42|17805.42|17885.42|17805.42|17884.43|17804.43|9
1721553080000|2024-07-21 09:11:20|17885.54|17805.54|17885.57|17805.57|17885.63|17805.63|17885.5|17805.5|8
1721553090000|2024-07-21 09:11:30|17885.79|17805.79|17886.27|17806.27|17886.38|17806.38|17885.79|17805.79|10
1721553100000|2024-07-21 09:11:40|17886.59|17806.59|17887.2|17807.2|17887.36|17807.36|17886.59|17806.59|10
1721553110000|2024-07-21 09:11:50|17887.15|17807.15|17886.99|17806.99|17887.21|17807.21|17886.99|17806.99|8
1721553120000|2024-07-21 09:12:00|17886.93|17806.93|17887.32|17807.32|17887.32|17807.32|17886.83|17806.83|9
1721553130000|2024-07-21 09:12:10|17887.36|17807.36|17888.21|17808.21|17888.21|17808.21|17887.36|17807.36|10
1721553140000|2024-07-21 09:12:20|17888.41|17808.41|17889.42|17809.42|17889.42|17809.42|17888.41|17808.41|10
1721553150000|2024-07-21 09:12:30|17889.21|17809.21|17890.34|17810.34|17890.34|17810.34|17889.21|17809.21|8
1721553160000|2024-07-21 09:12:40|17890.48|17810.48|17894.93|17814.93|17894.93|17814.93|17890.48|17810.48|10
1721553170000|2024-07-21 09:12:50|17894.94|17814.94|17895.46|17815.46|17895.46|17815.46|17894.94|17814.94|9
1721553180000|2024-07-21 09:13:00|17895.4|17815.4|17896.18|17816.18|17896.18|17816.18|17895.25|17815.25|8
1721553190000|2024-07-21 09:13:10|17898.36|17818.36|17899.93|17819.93|17900.47|17820.47|17898.36|17818.36|9
1721553200000|2024-07-21 09:13:20|17899.88|17819.88|17903.1|17823.1|17903.1|17823.1|17899.88|17819.88|10
1721553210000|2024-07-21 09:13:30|17903.18|17823.18|17904.1|17824.1|17904.3|17824.3|17903.18|17823.18|9
1721553220000|2024-07-21 09:13:40|17904.19|17824.19|17903.55|17823.55|17904.19|17824.19|17903.26|17823.26|10
1721553230000|2024-07-21 09:13:50|17903.63|17823.63|17900.95|17820.95|17903.74|17823.74|17900.95|17820.95|9
1721553240000|2024-07-21 09:14:00|17900.81|17820.81|17899.37|17819.37|17900.81|17820.81|17899.37|17819.37|10
1721553250000|2024-07-21 09:14:10|17898.81|17818.81|17897.77|17817.77|17898.81|17818.81|17897.77|17817.77|10
1721553260000|2024-07-21 09:14:20|17897.7|17817.7|17897.73|17817.73|17897.96|17817.96|17897.64|17817.64|10
1721553270000|2024-07-21 09:14:30|17897.71|17817.71|17898.71|17818.71|17898.71|17818.71|17897.71|17817.71|7
1721553280000|2024-07-21 09:14:40|17898.74|17818.74|17899.01|17819.01|17899.01|17819.01|17898.74|17818.74|10
1721553290000|2024-07-21 09:14:50|17899.06|17819.06|17899.26|17819.26|17899.52|17819.52|17899.06|17819.06|10
1721553300000|2024-07-21 09:15:00|17899.29|17819.29|17900.31|17820.31|17900.31|17820.31|17899.15|17819.15|10
1721553310000|2024-07-21 09:15:10|17900.47|17820.47|17901.82|17821.82|17901.82|17821.82|17900.47|17820.47|10
1721553320000|2024-07-21 09:15:20|17902.02|17822.02|17902.74|17822.74|17902.77|17822.77|17902.02|17822.02|9
1721553330000|2024-07-21 09:15:30|17902.39|17822.39|17902.02|17822.02|17902.82|17822.82|17902.02|17822.02|10
1721553340000|2024-07-21 09:15:40|17902.03|17822.03|17902.53|17822.53|17902.56|17822.56|17901.42|17821.42|10
1721553350000|2024-07-21 09:15:50|17902.57|17822.57|17900.95|17820.95|17902.58|17822.58|17900.95|17820.95|9
1721553360000|2024-07-21 09:16:00|17900.89|17820.89|17901.83|17821.83|17901.91|17821.91|17900.85|17820.85|10
1721553370000|2024-07-21 09:16:10|17902.02|17822.02|17903.4|17823.4|17903.4|17823.4|17901.88|17821.88|10
1721553380000|2024-07-21 09:16:20|17903.66|17823.66|17903.06|17823.06|17903.69|17823.69|17903.06|17823.06|10
1721553390000|2024-07-21 09:16:30|17903.07|17823.07|17902.72|17822.72|17903.07|17823.07|17902.5|17822.5|9
1721553400000|2024-07-21 09:16:40|17902.71|17822.71|17903.96|17823.96|17904.11|17824.11|17902.54|17822.54|10
1721553410000|2024-07-21 09:16:50|17903.79|17823.79|17904.59|17824.59|17904.61|17824.61|17903.77|17823.77|8
1721553420000|2024-07-21 09:17:00|17904.41|17824.41|17906.09|17826.09|17906.09|17826.09|17904.41|17824.41|10
1721553430000|2024-07-21 09:17:10|17906.12|17826.12|17906.77|17826.77|17906.77|17826.77|17906.12|17826.12|10
1721553440000|2024-07-21 09:17:20|17907.37|17827.37|17907.92|17827.92|17908.65|17828.65|17907.37|17827.37|9
1721553450000|2024-07-21 09:17:30|17907.86|17827.86|17907.09|17827.09|17908.05|17828.05|17906.86|17826.86|10
1721553460000|2024-07-21 09:17:40|17907.31|17827.31|17908.52|17828.52|17908.52|17828.52|17907.18|17827.18|10
1721553470000|2024-07-21 09:17:50|17908.51|17828.51|17910.46|17830.46|17910.46|17830.46|17908.51|17828.51|10
1721553480000|2024-07-21 09:18:00|17910.56|17830.56|17910.72|17830.72|17910.82|17830.82|17910.56|17830.56|10
1721553490000|2024-07-21 09:18:10|17910.97|17830.97|17910.78|17830.78|17911.03|17831.03|17910.74|17830.74|10
1721553500000|2024-07-21 09:18:20|17910.19|17830.19|17910.44|17830.44|17910.57|17830.57|17909.94|17829.94|9
1721553510000|2024-07-21 09:18:30|17910.53|17830.53|17910.48|17830.48|17910.79|17830.79|17910.48|17830.48|10
1721553520000|2024-07-21 09:18:40|17910.52|17830.52|17909.51|17829.51|17910.68|17830.68|17909.5|17829.5|10
1721553530000|2024-07-21 09:18:50|17909.61|17829.61|17909.11|17829.11|17909.61|17829.61|17909.07|17829.07|8
1721553540000|2024-07-21 09:19:00|17909.1|17829.1|17910.11|17830.11|17910.11|17830.11|17909.1|17829.1|8
1721553550000|2024-07-21 09:19:10|17910.22|17830.22|17911.06|17831.06|17911.06|17831.06|17910.22|17830.22|8
1721553560000|2024-07-21 09:19:20|17911.02|17831.02|17911.27|17831.27|17911.27|17831.27|17910.86|17830.86|8
1721553570000|2024-07-21 09:19:30|17910.96|17830.96|17909.42|17829.42|17910.98|17830.98|17909.42|17829.42|10
1721553580000|2024-07-21 09:19:40|17909.52|17829.52|17909.77|17829.77|17909.88|17829.88|17909.49|17829.49|9
1721553590000|2024-07-21 09:19:50|17909.7|17829.7|17907.58|17827.58|17909.78|17829.78|17907.58|17827.58|10
1721553600000|2024-07-21 09:20:00|17907.61|17827.61|17906.65|17826.65|17907.69|17827.69|17906.65|17826.65|10
1721553610000|2024-07-21 09:20:10|17906.74|17826.74|17905.68|17825.68|17906.92|17826.92|17905.68|17825.68|9
1721553620000|2024-07-21 09:20:20|17905.64|17825.64|17905.3|17825.3|17905.64|17825.64|17905.3|17825.3|8
1721553630000|2024-07-21 09:20:30|17905.21|17825.21|17903.42|17823.42|17905.21|17825.21|17903.42|17823.42|8
1721553640000|2024-07-21 09:20:40|17903.3|17823.3|17903.37|17823.37|17903.57|17823.57|17903.3|17823.3|10
1721553650000|2024-07-21 09:20:50|17902.89|17822.89|17901.75|17821.75|17903|17823|17901.75|17821.75|9
1721553660000|2024-07-21 09:21:00|17901.69|17821.69|17902.31|17822.31|17902.32|17822.32|17901.69|17821.69|10
1721553670000|2024-07-21 09:21:10|17902.02|17822.02|17901.88|17821.88|17902.02|17822.02|17901.74|17821.74|9
1721553680000|2024-07-21 09:21:20|17901.89|17821.89|17901.02|17821.02|17901.95|17821.95|17901.02|17821.02|10
1721553690000|2024-07-21 09:21:30|17899.94|17819.94|17899.6|17819.6|17899.94|17819.94|17899.6|17819.6|10
1721553700000|2024-07-21 09:21:40|17899.64|17819.64|17899.71|17819.71|17899.73|17819.73|17899.64|17819.64|8
1721553710000|2024-07-21 09:21:50|17899.67|17819.67|17900.05|17820.05|17900.41|17820.41|17899.67|17819.67|9
1721553720000|2024-07-21 09:22:00|17900.11|17820.11|17901.42|17821.42|17901.42|17821.42|17899.69|17819.69|10
1721553730000|2024-07-21 09:22:10|17901.52|17821.52|17901.46|17821.46|17901.55|17821.55|17901.45|17821.45|9
1721553740000|2024-07-21 09:22:20|17901.47|17821.47|17901.26|17821.26|17901.51|17821.51|17901.26|17821.26|7
1721553750000|2024-07-21 09:22:30|17901.27|17821.27|17901.09|17821.09|17901.48|17821.48|17901.09|17821.09|6
1721553760000|2024-07-21 09:22:40|17901.08|17821.08|17900.55|17820.55|17901.15|17821.15|17900.51|17820.51|10
1721553770000|2024-07-21 09:22:50|17899.66|17819.66|17898.57|17818.57|17899.66|17819.66|17898.57|17818.57|9
1721553780000|2024-07-21 09:23:00|17898.56|17818.56|17898.62|17818.62|17898.91|17818.91|17898.28|17818.28|10
1721553790000|2024-07-21 09:23:10|17898.87|17818.87|17899.43|17819.43|17899.49|17819.49|17898.87|17818.87|9
1721553800000|2024-07-21 09:23:20|17899.68|17819.68|17899.7|17819.7|17899.91|17819.91|17899.68|17819.68|10
1721553810000|2024-07-21 09:23:30|17899.76|17819.76|17900.33|17820.33|17900.69|17820.69|17899.75|17819.75|9
1721553820000|2024-07-21 09:23:40|17900.34|17820.34|17900.17|17820.17|17900.34|17820.34|17900.07|17820.07|8
1721553830000|2024-07-21 09:23:50|17900.12|17820.12|17898.88|17818.88|17900.12|17820.12|17898.88|17818.88|9
1721553840000|2024-07-21 09:24:00|17898.73|17818.73|17898.26|17818.26|17898.73|17818.73|17898.17|17818.17|8
1721553850000|2024-07-21 09:24:10|17898.3|17818.3|17898.19|17818.19|17898.3|17818.3|17897.59|17817.59|10
1721553860000|2024-07-21 09:24:20|17898.21|17818.21|17897.89|17817.89|17898.4|17818.4|17897.89|17817.89|10
1721553870000|2024-07-21 09:24:30|17897.85|17817.85|17898.1|17818.1|17898.1|17818.1|17897.14|17817.14|10
1721553880000|2024-07-21 09:24:40|17898.19|17818.19|17898.34|17818.34|17898.35|17818.35|17898.19|17818.19|9
1721553890000|2024-07-21 09:24:50|17898.36|17818.36|17898.09|17818.09|17898.39|17818.39|17898.09|17818.09|8
1721553900000|2024-07-21 09:25:00|17898.08|17818.08|17898.75|17818.75|17898.75|17818.75|17898.07|17818.07|7
1721553910000|2024-07-21 09:25:10|17898.81|17818.81|17898.53|17818.53|17898.81|17818.81|17898.42|17818.42|6
1721553920000|2024-07-21 09:25:20|17898.48|17818.48|17898.5|17818.5|17898.51|17818.51|17898.31|17818.31|7
1721553930000|2024-07-21 09:25:30|17898.46|17818.46|17898.51|17818.51|17898.51|17818.51|17898.38|17818.38|8
1721553940000|2024-07-21 09:25:40|17898.72|17818.72|17899.12|17819.12|17899.17|17819.17|17898.72|17818.72|9
1721553950000|2024-07-21 09:25:50|17899.11|17819.11|17898.94|17818.94|17899.31|17819.31|17898.94|17818.94|10
1721553960000|2024-07-21 09:26:00|17898.73|17818.73|17900.27|17820.27|17900.27|17820.27|17898.68|17818.68|10
1721553970000|2024-07-21 09:26:10|17900.35|17820.35|17901.31|17821.31|17901.4|17821.4|17900.28|17820.28|9
1721553980000|2024-07-21 09:26:20|17901.22|17821.22|17901.07|17821.07|17901.31|17821.31|17900.8|17820.8|10
1721553990000|2024-07-21 09:26:30|17900.65|17820.65|17899.64|17819.64|17900.65|17820.65|17899.64|17819.64|10
1721554000000|2024-07-21 09:26:40|17899.41|17819.41|17899.88|17819.88|17900.43|17820.43|17899.41|17819.41|7
1721554010000|2024-07-21 09:26:50|17899.66|17819.66|17899.43|17819.43|17899.66|17819.66|17899.43|17819.43|5
1721554020000|2024-07-21 09:27:00|17899.42|17819.42|17899.62|17819.62|17899.62|17819.62|17899.31|17819.31|7
1721554030000|2024-07-21 09:27:10|17899.59|17819.59|17899.24|17819.24|17899.67|17819.67|17899.24|17819.24|9
1721554040000|2024-07-21 09:27:20|17899.16|17819.16|17899.19|17819.19|17899.2|17819.2|17899.1|17819.1|9
1721554050000|2024-07-21 09:27:30|17899.18|17819.18|17898.4|17818.4|17899.19|17819.19|17898.25|17818.25|9
1721554060000|2024-07-21 09:27:40|17898.45|17818.45|17898.18|17818.18|17898.45|17818.45|17898.18|17818.18|8
1721554070000|2024-07-21 09:27:50|17898.14|17818.14|17897.34|17817.34|17898.14|17818.14|17897.32|17817.32|10
1721554080000|2024-07-21 09:28:00|17897.25|17817.25|17896.49|17816.49|17897.25|17817.25|17896.49|17816.49|10
1721554090000|2024-07-21 09:28:10|17896.48|17816.48|17895.74|17815.74|17896.68|17816.68|17895.66|17815.66|10
1721554100000|2024-07-21 09:28:20|17895.75|17815.75|17896.48|17816.48|17896.48|17816.48|17895.73|17815.73|10
1721554110000|2024-07-21 09:28:30|17896.52|17816.52|17896.33|17816.33|17896.52|17816.52|17896.06|17816.06|10
1721554120000|2024-07-21 09:28:40|17895.99|17815.99|17895.15|17815.15|17896.12|17816.12|17895.14|17815.14|10
1721554130000|2024-07-21 09:28:50|17895.13|17815.13|17894.92|17814.92|17895.13|17815.13|17894.9|17814.9|5
1721554140000|2024-07-21 09:29:00|17894.88|17814.88|17895.27|17815.27|17895.31|17815.31|17894.88|17814.88|10
1721554150000|2024-07-21 09:29:10|17895.29|17815.29|17895.03|17815.03|17895.38|17815.38|17895.02|17815.02|9
1721554160000|2024-07-21 09:29:20|17894.82|17814.82|17894.21|17814.21|17894.82|17814.82|17894.21|17814.21|10
1721554170000|2024-07-21 09:29:30|17894.29|17814.29|17895.02|17815.02|17895.02|17815.02|17894.29|17814.29|9
1721554180000|2024-07-21 09:29:40|17895.08|17815.08|17895.27|17815.27|17895.27|17815.27|17894.82|17814.82|8
1721554190000|2024-07-21 09:29:50|17895.19|17815.19|17894.41|17814.41|17895.19|17815.19|17894.41|17814.41|10
1721554200000|2024-07-21 09:30:00|17894.31|17814.31|17894.53|17814.53|17894.58|17814.58|17894.14|17814.14|9
1721554210000|2024-07-21 09:30:10|17894.72|17814.72|17892.84|17812.84|17894.83|17814.83|17892.84|17812.84|7
1721554220000|2024-07-21 09:30:20|17892.1|17812.1|17891.05|17811.05|17892.1|17812.1|17891.05|17811.05|10
1721554230000|2024-07-21 09:30:30|17890.99|17810.99|17889.97|17809.97|17891|17811|17889.97|17809.97|10
1721554240000|2024-07-21 09:30:40|17890.1|17810.1|17890.02|17810.02|17890.27|17810.27|17890.02|17810.02|8
1721554250000|2024-07-21 09:30:50|17889.6|17809.6|17888.74|17808.74|17889.62|17809.62|17888.68|17808.68|10
1721554260000|2024-07-21 09:31:00|17888.75|17808.75|17889.14|17809.14|17889.14|17809.14|17888.64|17808.64|9
1721554270000|2024-07-21 09:31:10|17889.73|17809.73|17890.31|17810.31|17890.31|17810.31|17889.73|17809.73|10
1721554280000|2024-07-21 09:31:20|17889.86|17809.86|17889.93|17809.93|17889.94|17809.94|17889.78|17809.78|10
1721554290000|2024-07-21 09:31:30|17889.88|17809.88|17889.42|17809.42|17889.88|17809.88|17889.39|17809.39|10
1721554300000|2024-07-21 09:31:40|17889.41|17809.41|17891.42|17811.42|17891.42|17811.42|17889.12|17809.12|9
1721554310000|2024-07-21 09:31:50|17891.53|17811.53|17892.01|17812.01|17892.22|17812.22|17891.53|17811.53|10
1721554320000|2024-07-21 09:32:00|17892.12|17812.12|17893.32|17813.32|17893.32|17813.32|17892.12|17812.12|10
1721554330000|2024-07-21 09:32:10|17893.69|17813.69|17894.56|17814.56|17894.56|17814.56|17893.69|17813.69|9
1721554340000|2024-07-21 09:32:20|17894.71|17814.71|17895.44|17815.44|17895.44|17815.44|17894.66|17814.66|9
1721554350000|2024-07-21 09:32:30|17895.53|17815.53|17894.05|17814.05|17896.19|17816.19|17894.05|17814.05|10
1721554360000|2024-07-21 09:32:40|17893.96|17813.96|17893.55|17813.55|17893.96|17813.96|17893.48|17813.48|9
1721554370000|2024-07-21 09:32:50|17893.58|17813.58|17893.74|17813.74|17893.89|17813.89|17893.41|17813.41|10
1721554380000|2024-07-21 09:33:00|17893.67|17813.67|17893.99|17813.99|17894.02|17814.02|17893.63|17813.63|10
1721554390000|2024-07-21 09:33:10|17894.07|17814.07|17894.23|17814.23|17894.23|17814.23|17894.07|17814.07|6
1721554400000|2024-07-21 09:33:20|17894.25|17814.25|17894.66|17814.66|17894.68|17814.68|17894.25|17814.25|8
1721554410000|2024-07-21 09:33:30|17894.68|17814.68|17894.59|17814.59|17894.8|17814.8|17894.59|17814.59|10
1721554420000|2024-07-21 09:33:40|17894.47|17814.47|17896.05|17816.05|17896.05|17816.05|17894.36|17814.36|9
1721554430000|2024-07-21 09:33:50|17895.75|17815.75|17896.64|17816.64|17896.75|17816.75|17895.75|17815.75|8
1721554440000|2024-07-21 09:34:00|17896.66|17816.66|17897.25|17817.25|17897.48|17817.48|17896.51|17816.51|9
1721554450000|2024-07-21 09:34:10|17897.26|17817.26|17897.54|17817.54|17897.63|17817.63|17897.26|17817.26|9
1721554460000|2024-07-21 09:34:20|17897.56|17817.56|17898.01|17818.01|17898.04|17818.04|17897.54|17817.54|10
1721554470000|2024-07-21 09:34:30|17898.02|17818.02|17897.9|17817.9|17898.02|17818.02|17897.71|17817.71|9
1721554480000|2024-07-21 09:34:40|17897.91|17817.91|17898.14|17818.14|17898.17|17818.17|17897.91|17817.91|6
1721554490000|2024-07-21 09:34:50|17898.28|17818.28|17898.38|17818.38|17898.44|17818.44|17898.25|17818.25|8
1721554500000|2024-07-21 09:35:00|17898.34|17818.34|17901.65|17821.65|17901.69|17821.69|17898.34|17818.34|10
1721554510000|2024-07-21 09:35:10|17901.54|17821.54|17901.59|17821.59|17901.63|17821.63|17900.87|17820.87|9
1721554520000|2024-07-21 09:35:20|17901.65|17821.65|17902.61|17822.61|17902.89|17822.89|17901.65|17821.65|10
1721554530000|2024-07-21 09:35:30|17902.66|17822.66|17903.09|17823.09|17903.13|17823.13|17902.61|17822.61|10
1721554540000|2024-07-21 09:35:40|17903.07|17823.07|17903.41|17823.41|17903.95|17823.95|17903.07|17823.07|10
1721554550000|2024-07-21 09:35:50|17903.26|17823.26|17903.28|17823.28|17903.47|17823.47|17903.12|17823.12|9
1721554560000|2024-07-21 09:36:00|17903.11|17823.11|17906.97|17826.97|17906.97|17826.97|17903.11|17823.11|10
1721554570000|2024-07-21 09:36:10|17907.06|17827.06|17909.05|17829.05|17909.05|17829.05|17907.06|17827.06|9
1721554580000|2024-07-21 09:36:20|17909.07|17829.07|17910.27|17830.27|17910.27|17830.27|17909.07|17829.07|9
1721554590000|2024-07-21 09:36:30|17910.26|17830.26|17910.66|17830.66|17910.68|17830.68|17910.26|17830.26|8
1721554600000|2024-07-21 09:36:40|17910.69|17830.69|17911.18|17831.18|17911.18|17831.18|17910.49|17830.49|10
1721554610000|2024-07-21 09:36:50|17911.21|17831.21|17910.86|17830.86|17911.24|17831.24|17910.86|17830.86|9
1721554620000|2024-07-21 09:37:00|17910.84|17830.84|17911.36|17831.36|17911.36|17831.36|17910.65|17830.65|8
1721554630000|2024-07-21 09:37:10|17912.06|17832.06|17913.03|17833.03|17913.06|17833.06|17912.06|17832.06|9
1721554640000|2024-07-21 09:37:20|17913.19|17833.19|17913.87|17833.87|17913.87|17833.87|17913.19|17833.19|10
1721554650000|2024-07-21 09:37:30|17913.9|17833.9|17912.41|17832.41|17913.9|17833.9|17912.41|17832.41|10
1721554660000|2024-07-21 09:37:40|17912.32|17832.32|17910.58|17830.58|17912.32|17832.32|17910.42|17830.42|9
1721554670000|2024-07-21 09:37:50|17910.77|17830.77|17910.71|17830.71|17910.83|17830.83|17910.71|17830.71|9
1721554680000|2024-07-21 09:38:00|17909.97|17829.97|17908.76|17828.76|17909.97|17829.97|17908.76|17828.76|10
1721554690000|2024-07-21 09:38:10|17908.53|17828.53|17908.97|17828.97|17908.97|17828.97|17908.42|17828.42|9
1721554700000|2024-07-21 09:38:20|17909.01|17829.01|17910.97|17830.97|17910.97|17830.97|17909.01|17829.01|10
1721554710000|2024-07-21 09:38:30|17911.3|17831.3|17911.84|17831.84|17912.17|17832.17|17911.3|17831.3|10
1721554720000|2024-07-21 09:38:40|17911.92|17831.92|17911.64|17831.64|17911.95|17831.95|17911.64|17831.64|9
1721554730000|2024-07-21 09:38:50|17911.52|17831.52|17912.11|17832.11|17912.11|17832.11|17911.48|17831.48|10
1721554740000|2024-07-21 09:39:00|17911.87|17831.87|17913.12|17833.12|17913.12|17833.12|17911.87|17831.87|10
1721554750000|2024-07-21 09:39:10|17913.41|17833.41|17913.66|17833.66|17914.07|17834.07|17913.17|17833.17|10
1721554760000|2024-07-21 09:39:20|17913.25|17833.25|17914.53|17834.53|17914.53|17834.53|17912.92|17832.92|10
1721554770000|2024-07-21 09:39:30|17914.69|17834.69|17914.62|17834.62|17914.85|17834.85|17914.62|17834.62|8
1721554780000|2024-07-21 09:39:40|17914.52|17834.52|17914.83|17834.83|17914.83|17834.83|17914.46|17834.46|10
1721554790000|2024-07-21 09:39:50|17915.11|17835.11|17915.61|17835.61|17915.61|17835.61|17915.11|17835.11|10
1721554800000|2024-07-21 09:40:00|17915.62|17835.62|17916.55|17836.55|17917.66|17837.66|17915.58|17835.58|10
1721554810000|2024-07-21 09:40:10|17916.44|17836.44|17915.31|17835.31|17916.44|17836.44|17915|17835|10
1721554820000|2024-07-21 09:40:20|17915.29|17835.29|17915.29|17835.29|17915.57|17835.57|17915.2|17835.2|9
1721554830000|2024-07-21 09:40:30|17915.28|17835.28|17915.99|17835.99|17915.99|17835.99|17915.28|17835.28|9
1721554840000|2024-07-21 09:40:40|17916.02|17836.02|17916.7|17836.7|17916.72|17836.72|17916.02|17836.02|10
1721554850000|2024-07-21 09:40:50|17916.77|17836.77|17917.37|17837.37|17917.38|17837.38|17916.77|17836.77|9
1721554860000|2024-07-21 09:41:00|17917.4|17837.4|17918.48|17838.48|17918.48|17838.48|17917.27|17837.27|10
1721554870000|2024-07-21 09:41:10|17918.51|17838.51|17918.16|17838.16|17918.51|17838.51|17918.16|17838.16|10
1721554880000|2024-07-21 09:41:20|17918.04|17838.04|17918.89|17838.89|17919.13|17839.13|17918.04|17838.04|10
1721554890000|2024-07-21 09:41:30|17918.86|17838.86|17918.8|17838.8|17919.21|17839.21|17918.8|17838.8|10
1721554900000|2024-07-21 09:41:40|17918.82|17838.82|17918.81|17838.81|17918.98|17838.98|17918.79|17838.79|9
1721554910000|2024-07-21 09:41:50|17918.8|17838.8|17918.92|17838.92|17918.93|17838.93|17918.8|17838.8|9
1721554920000|2024-07-21 09:42:00|17918.9|17838.9|17919.67|17839.67|17919.68|17839.68|17918.8|17838.8|10
1721554930000|2024-07-21 09:42:10|17920|17840|17921.47|17841.47|17921.47|17841.47|17920|17840|8
1721554940000|2024-07-21 09:42:20|17922.21|17842.21|17923.47|17843.47|17924.14|17844.14|17922.21|17842.21|10
1721554950000|2024-07-21 09:42:30|17924.12|17844.12|17924.84|17844.84|17924.84|17844.84|17924.12|17844.12|10
1721554960000|2024-07-21 09:42:40|17925.01|17845.01|17925.65|17845.65|17925.72|17845.72|17925.01|17845.01|10
1721554970000|2024-07-21 09:42:50|17925.74|17845.74|17926.07|17846.07|17926.28|17846.28|17925.74|17845.74|10
1721554980000|2024-07-21 09:43:00|17925.99|17845.99|17926.61|17846.61|17926.61|17846.61|17925.99|17845.99|10
1721554990000|2024-07-21 09:43:10|17926.52|17846.52|17925.88|17845.88|17926.52|17846.52|17925.88|17845.88|10
1721555000000|2024-07-21 09:43:20|17925.83|17845.83|17926.88|17846.88|17926.88|17846.88|17925.8|17845.8|9
1721555010000|2024-07-21 09:43:30|17926.92|17846.92|17924.8|17844.8|17926.92|17846.92|17924.8|17844.8|10
1721555020000|2024-07-21 09:43:40|17924.62|17844.62|17923.4|17843.4|17924.62|17844.62|17923.4|17843.4|9
1721555030000|2024-07-21 09:43:50|17923.44|17843.44|17923.38|17843.38|17923.44|17843.44|17922.9|17842.9|10
1721555040000|2024-07-21 09:44:00|17923.43|17843.43|17924.42|17844.42|17924.67|17844.67|17923.43|17843.43|10
1721555050000|2024-07-21 09:44:10|17924.46|17844.46|17925.38|17845.38|17925.38|17845.38|17924.37|17844.37|10
1721555060000|2024-07-21 09:44:20|17925.5|17845.5|17925.11|17845.11|17925.5|17845.5|17925.1|17845.1|10
1721555070000|2024-07-21 09:44:30|17925.12|17845.12|17925.94|17845.94|17925.94|17845.94|17925.12|17845.12|10
1721555080000|2024-07-21 09:44:40|17925.85|17845.85|17926.02|17846.02|17926.27|17846.27|17925.85|17845.85|9
1721555090000|2024-07-21 09:44:50|17926.09|17846.09|17925.7|17845.7|17926.09|17846.09|17925.52|17845.52|10
1721555100000|2024-07-21 09:45:00|17925.67|17845.67|17925.13|17845.13|17925.67|17845.67|17925.13|17845.13|10
1721555110000|2024-07-21 09:45:10|17925.05|17845.05|17925.5|17845.5|17925.6|17845.6|17925.05|17845.05|10
1721555120000|2024-07-21 09:45:20|17925.07|17845.07|17925.75|17845.75|17925.75|17845.75|17925.07|17845.07|9
1721555130000|2024-07-21 09:45:30|17925.81|17845.81|17925.72|17845.72|17926.15|17846.15|17925.72|17845.72|9
1721555140000|2024-07-21 09:45:40|17925.81|17845.81|17924.82|17844.82|17925.84|17845.84|17924.22|17844.22|10
1721555150000|2024-07-21 09:45:50|17925.78|17845.78|17926.1|17846.1|17926.3|17846.3|17925.78|17845.78|10
1721555160000|2024-07-21 09:46:00|17926.11|17846.11|17925.76|17845.76|17926.11|17846.11|17925.71|17845.71|9
1721555170000|2024-07-21 09:46:10|17925.81|17845.81|17924.13|17844.13|17925.81|17845.81|17924.13|17844.13|10
1721555180000|2024-07-21 09:46:20|17924.05|17844.05|17921.48|17841.48|17924.05|17844.05|17921.48|17841.48|10
1721555190000|2024-07-21 09:46:30|17921.01|17841.01|17919.49|17839.49|17921.01|17841.01|17919.48|17839.48|10
1721555200000|2024-07-21 09:46:40|17919.47|17839.47|17919.66|17839.66|17919.66|17839.66|17918.96|17838.96|10
1721555210000|2024-07-21 09:46:50|17919.72|17839.72|17919.51|17839.51|17919.72|17839.72|17918.93|17838.93|10
1721555220000|2024-07-21 09:47:00|17920.01|17840.01|17921.38|17841.38|17921.38|17841.38|17920.01|17840.01|10
1721555230000|2024-07-21 09:47:10|17921.41|17841.41|17921.38|17841.38|17921.89|17841.89|17921.27|17841.27|10
1721555240000|2024-07-21 09:47:20|17921.19|17841.19|17921.81|17841.81|17922.2|17842.2|17921.19|17841.19|9
1721555250000|2024-07-21 09:47:30|17922.31|17842.31|17922.4|17842.4|17922.85|17842.85|17922.31|17842.31|10
1721555260000|2024-07-21 09:47:40|17922.42|17842.42|17922.86|17842.86|17923.05|17843.05|17922.42|17842.42|9
1721555270000|2024-07-21 09:47:50|17922.82|17842.82|17922.87|17842.87|17922.87|17842.87|17922.57|17842.57|10
1721555280000|2024-07-21 09:48:00|17922.91|17842.91|17922.59|17842.59|17922.94|17842.94|17922.49|17842.49|8
1721555290000|2024-07-21 09:48:10|17922.44|17842.44|17924.34|17844.34|17924.34|17844.34|17922.44|17842.44|9
1721555300000|2024-07-21 09:48:20|17924.1|17844.1|17925.6|17845.6|17926.08|17846.08|17924.1|17844.1|9
1721555310000|2024-07-21 09:48:30|17925.47|17845.47|17925.59|17845.59|17925.72|17845.72|17925.42|17845.42|9
1721555320000|2024-07-21 09:48:40|17925.62|17845.62|17924.05|17844.05|17925.68|17845.68|17924.05|17844.05|10
1721555330000|2024-07-21 09:48:50|17923.74|17843.74|17922.37|17842.37|17923.74|17843.74|17922.37|17842.37|10
1721555340000|2024-07-21 09:49:00|17922.27|17842.27|17922.75|17842.75|17922.77|17842.77|17922.23|17842.23|10
1721555350000|2024-07-21 09:49:10|17922.85|17842.85|17923.67|17843.67|17923.92|17843.92|17922.85|17842.85|10
1721555360000|2024-07-21 09:49:20|17923.86|17843.86|17923.85|17843.85|17924|17844|17923.85|17843.85|10
1721555370000|2024-07-21 09:49:30|17923.97|17843.97|17925.76|17845.76|17925.76|17845.76|17923.96|17843.96|9
1721555380000|2024-07-21 09:49:40|17925.85|17845.85|17926.38|17846.38|17926.38|17846.38|17925.85|17845.85|10
1721555390000|2024-07-21 09:49:50|17926.24|17846.24|17926.37|17846.37|17926.62|17846.62|17926.07|17846.07|9
1721555400000|2024-07-21 09:50:00|17926.35|17846.35|17928.27|17848.27|17928.27|17848.27|17926.29|17846.29|10
1721555410000|2024-07-21 09:50:10|17928.52|17848.52|17929.24|17849.24|17929.39|17849.39|17928.52|17848.52|10
1721555420000|2024-07-21 09:50:20|17929.13|17849.13|17932.26|17852.26|17932.26|17852.26|17929.1|17849.1|10
1721555430000|2024-07-21 09:50:30|17931.98|17851.98|17932.87|17852.87|17932.94|17852.94|17931.97|17851.97|10
1721555440000|2024-07-21 09:50:40|17933.68|17853.68|17933.04|17853.04|17933.7|17853.7|17933.04|17853.04|10
1721555450000|2024-07-21 09:50:50|17932.71|17852.71|17932.53|17852.53|17932.71|17852.71|17932.41|17852.41|9
1721555460000|2024-07-21 09:51:00|17932.41|17852.41|17933.05|17853.05|17933.05|17853.05|17931.98|17851.98|9
1721555470000|2024-07-21 09:51:10|17933|17853|17933.61|17853.61|17933.61|17853.61|17933|17853|8
1721555480000|2024-07-21 09:51:20|17933.97|17853.97|17934.34|17854.34|17934.53|17854.53|17933.92|17853.92|9
1721555490000|2024-07-21 09:51:30|17934.43|17854.43|17934.97|17854.97|17934.97|17854.97|17934.43|17854.43|9
1721555500000|2024-07-21 09:51:40|17934.99|17854.99|17934.86|17854.86|17935.16|17855.16|17934.86|17854.86|10
1721555510000|2024-07-21 09:51:50|17934.75|17854.75|17935.74|17855.74|17935.74|17855.74|17934.75|17854.75|9
1721555520000|2024-07-21 09:52:00|17935.8|17855.8|17936.72|17856.72|17936.72|17856.72|17935.8|17855.8|9
1721555530000|2024-07-21 09:52:10|17936.76|17856.76|17937|17857|17937.25|17857.25|17936.72|17856.72|10
1721555540000|2024-07-21 09:52:20|17936.91|17856.91|17936.3|17856.3|17936.91|17856.91|17936.3|17856.3|9
1721555550000|2024-07-21 09:52:30|17936.34|17856.34|17936.67|17856.67|17936.67|17856.67|17936.31|17856.31|9
1721555560000|2024-07-21 09:52:40|17936.64|17856.64|17938.01|17858.01|17938.01|17858.01|17936.64|17856.64|10
1721555570000|2024-07-21 09:52:50|17937.99|17857.99|17938.77|17858.77|17938.96|17858.96|17937.99|17857.99|10
1721555580000|2024-07-21 09:53:00|17938.69|17858.69|17938.76|17858.76|17939.3|17859.3|17938.59|17858.59|9
1721555590000|2024-07-21 09:53:10|17938.7|17858.7|17938.62|17858.62|17939.14|17859.14|17938.62|17858.62|10
1721555600000|2024-07-21 09:53:20|17938.49|17858.49|17938.04|17858.04|17938.49|17858.49|17938.04|17858.04|10
1721555610000|2024-07-21 09:53:30|17938|17858|17937.45|17857.45|17938|17858|17937.08|17857.08|10
1721555620000|2024-07-21 09:53:40|17937.51|17857.51|17936.46|17856.46|17937.51|17857.51|17936.29|17856.29|9
1721555630000|2024-07-21 09:53:50|17936.36|17856.36|17938.01|17858.01|17938.17|17858.17|17936.32|17856.32|10
1721555640000|2024-07-21 09:54:00|17937.94|17857.94|17937.51|17857.51|17937.94|17857.94|17937.51|17857.51|10
1721555650000|2024-07-21 09:54:10|17937.46|17857.46|17936.98|17856.98|17937.47|17857.47|17936.98|17856.98|9
1721555660000|2024-07-21 09:54:20|17937.15|17857.15|17935.96|17855.96|17937.15|17857.15|17935.96|17855.96|10
1721555670000|2024-07-21 09:54:30|17935.98|17855.98|17936.58|17856.58|17936.63|17856.63|17935.88|17855.88|10
1721555680000|2024-07-21 09:54:40|17937.2|17857.2|17939.07|17859.07|17939.07|17859.07|17937.2|17857.2|9
1721555690000|2024-07-21 09:54:50|17939.11|17859.11|17939.34|17859.34|17939.37|17859.37|17939.11|17859.11|10
1721555700000|2024-07-21 09:55:00|17939.3|17859.3|17938.91|17858.91|17939.3|17859.3|17938.89|17858.89|10
1721555710000|2024-07-21 09:55:10|17938.88|17858.88|17937.82|17857.82|17938.9|17858.9|17937.81|17857.81|10
1721555720000|2024-07-21 09:55:20|17937.74|17857.74|17937.3|17857.3|17937.74|17857.74|17936.79|17856.79|9
1721555730000|2024-07-21 09:55:30|17937.45|17857.45|17937.45|17857.45|17937.51|17857.51|17937.4|17857.4|10
1721555740000|2024-07-21 09:55:40|17937.05|17857.05|17936.18|17856.18|17937.05|17857.05|17936.18|17856.18|10
1721555750000|2024-07-21 09:55:50|17936.03|17856.03|17935.87|17855.87|17936.19|17856.19|17935.86|17855.86|10
1721555760000|2024-07-21 09:56:00|17935.88|17855.88|17936.28|17856.28|17936.28|17856.28|17935.88|17855.88|8
1721555770000|2024-07-21 09:56:10|17936.1|17856.1|17936.49|17856.49|17936.49|17856.49|17936.1|17856.1|10
1721555780000|2024-07-21 09:56:20|17936.41|17856.41|17936.83|17856.83|17936.83|17856.83|17936.27|17856.27|9
1721555790000|2024-07-21 09:56:30|17936.63|17856.63|17935.25|17855.25|17936.63|17856.63|17935.25|17855.25|10
1721555800000|2024-07-21 09:56:40|17935.26|17855.26|17933.72|17853.72|17935.57|17855.57|17933.48|17853.48|9
1721555810000|2024-07-21 09:56:50|17933.73|17853.73|17932.76|17852.76|17933.79|17853.79|17932.76|17852.76|9
1721555820000|2024-07-21 09:57:00|17932.77|17852.77|17932.98|17852.98|17932.98|17852.98|17932.71|17852.71|9
1721555830000|2024-07-21 09:57:10|17933.01|17853.01|17933.42|17853.42|17933.43|17853.43|17933.01|17853.01|8
1721555840000|2024-07-21 09:57:20|17933.43|17853.43|17934.6|17854.6|17934.6|17854.6|17933.43|17853.43|10
1721555850000|2024-07-21 09:57:30|17934.61|17854.61|17935.05|17855.05|17935.21|17855.21|17934.61|17854.61|9
1721555860000|2024-07-21 09:57:40|17935.55|17855.55|17935.38|17855.38|17936.02|17856.02|17935.38|17855.38|9
1721555870000|2024-07-21 09:57:50|17935.36|17855.36|17935.36|17855.36|17935.86|17855.86|17935.36|17855.36|10
1721555880000|2024-07-21 09:58:00|17935.34|17855.34|17933.85|17853.85|17935.34|17855.34|17933.85|17853.85|10
1721555890000|2024-07-21 09:58:10|17933.71|17853.71|17932.68|17852.68|17933.71|17853.71|17932.64|17852.64|10
1721555900000|2024-07-21 09:58:20|17932.62|17852.62|17931.83|17851.83|17932.83|17852.83|17931.66|17851.66|9
1721555910000|2024-07-21 09:58:30|17932.06|17852.06|17932.49|17852.49|17932.71|17852.71|17932.06|17852.06|9
1721555920000|2024-07-21 09:58:40|17932.4|17852.4|17932.84|17852.84|17932.87|17852.87|17932.39|17852.39|8
1721555930000|2024-07-21 09:58:50|17932.78|17852.78|17932.71|17852.71|17932.79|17852.79|17932.61|17852.61|10
1721555940000|2024-07-21 09:59:00|17932.67|17852.67|17930.49|17850.49|17932.67|17852.67|17930.26|17850.26|10
1721555950000|2024-07-21 09:59:10|17930.56|17850.56|17931.66|17851.66|17931.67|17851.67|17930.56|17850.56|10
1721555960000|2024-07-21 09:59:20|17931.68|17851.68|17932.14|17852.14|17932.21|17852.21|17931.68|17851.68|9
1721555970000|2024-07-21 09:59:30|17932.2|17852.2|17931.92|17851.92|17932.22|17852.22|17931.83|17851.83|8
1721555980000|2024-07-21 09:59:40|17931.91|17851.91|17931.65|17851.65|17931.97|17851.97|17931.65|17851.65|10
1721555990000|2024-07-21 09:59:50|17931.69|17851.69|17931.72|17851.72|17931.84|17851.84|17931.4|17851.4|10
1721556000000|2024-07-21 10:00:00|17931.23|17851.23|17930.21|17850.21|17931.23|17851.23|17930.16|17850.16|10
1721556010000|2024-07-21 10:00:10|17930.35|17850.35|17931.84|17851.84|17931.84|17851.84|17930.35|17850.35|10
1721556020000|2024-07-21 10:00:20|17931.98|17851.98|17931.86|17851.86|17932.16|17852.16|17931.71|17851.71|10
1721556030000|2024-07-21 10:00:30|17931.85|17851.85|17932.29|17852.29|17932.88|17852.88|17931.85|17851.85|10
1721556040000|2024-07-21 10:00:40|17932.26|17852.26|17931.83|17851.83|17932.26|17852.26|17931.83|17851.83|8
1721556050000|2024-07-21 10:00:50|17931.77|17851.77|17931.68|17851.68|17931.95|17851.95|17931.68|17851.68|9
1721556060000|2024-07-21 10:01:00|17931.7|17851.7|17931.92|17851.92|17931.92|17851.92|17931.59|17851.59|10
1721556070000|2024-07-21 10:01:10|17931.95|17851.95|17932.14|17852.14|17932.14|17852.14|17931.93|17851.93|9
1721556080000|2024-07-21 10:01:20|17932.17|17852.17|17932.8|17852.8|17932.87|17852.87|17932.17|17852.17|10
1721556090000|2024-07-21 10:01:30|17932.79|17852.79|17932.55|17852.55|17932.91|17852.91|17932.55|17852.55|9
1721556100000|2024-07-21 10:01:40|17932.63|17852.63|17933.41|17853.41|17933.41|17853.41|17932.63|17852.63|10
1721556110000|2024-07-21 10:01:50|17933.61|17853.61|17933.2|17853.2|17933.71|17853.71|17933.2|17853.2|10
1721556120000|2024-07-21 10:02:00|17933.69|17853.69|17933.58|17853.58|17934.3|17854.3|17933.58|17853.58|10
1721556130000|2024-07-21 10:02:10|17933.45|17853.45|17931.69|17851.69|17933.45|17853.45|17931.69|17851.69|9
1721556140000|2024-07-21 10:02:20|17932.58|17852.58|17933.36|17853.36|17933.37|17853.37|17932.58|17852.58|10
1721556150000|2024-07-21 10:02:30|17933.38|17853.38|17932.33|17852.33|17933.39|17853.39|17932.17|17852.17|9
1721556160000|2024-07-21 10:02:40|17932.25|17852.25|17932.19|17852.19|17932.29|17852.29|17932.08|17852.08|9
1721556170000|2024-07-21 10:02:50|17932.16|17852.16|17932.04|17852.04|17932.21|17852.21|17932.04|17852.04|7
1721556180000|2024-07-21 10:03:00|17932.16|17852.16|17931.65|17851.65|17932.23|17852.23|17931.65|17851.65|8
1721556190000|2024-07-21 10:03:10|17931.51|17851.51|17930.21|17850.21|17931.71|17851.71|17930.21|17850.21|10
1721556200000|2024-07-21 10:03:20|17929.63|17849.63|17929.93|17849.93|17930.1|17850.1|17929.6|17849.6|10
1721556210000|2024-07-21 10:03:30|17929.94|17849.94|17928.07|17848.07|17930.04|17850.04|17927.68|17847.68|10
1721556220000|2024-07-21 10:03:40|17928.26|17848.26|17928.34|17848.34|17928.35|17848.35|17928.24|17848.24|9
1721556230000|2024-07-21 10:03:50|17928.37|17848.37|17927.23|17847.23|17928.37|17848.37|17927.23|17847.23|9
1721556240000|2024-07-21 10:04:00|17927.05|17847.05|17927.05|17847.05|17927.14|17847.14|17927.05|17847.05|9
1721556250000|2024-07-21 10:04:10|17927.03|17847.03|17926.67|17846.67|17927.03|17847.03|17926.67|17846.67|10
1721556260000|2024-07-21 10:04:20|17926.73|17846.73|17926.44|17846.44|17926.73|17846.73|17925.77|17845.77|9
1721556270000|2024-07-21 10:04:30|17926.59|17846.59|17928.58|17848.58|17928.58|17848.58|17926.52|17846.52|9
1721556280000|2024-07-21 10:04:40|17928.76|17848.76|17928.89|17848.89|17929|17849|17928.76|17848.76|8
1721556290000|2024-07-21 10:04:50|17928.87|17848.87|17928.83|17848.83|17928.9|17848.9|17928.8|17848.8|6
1721556300000|2024-07-21 10:05:00|17928.81|17848.81|17929.11|17849.11|17929.32|17849.32|17928.77|17848.77|8
1721556310000|2024-07-21 10:05:10|17929.16|17849.16|17932.1|17852.1|17932.1|17852.1|17929.16|17849.16|9
1721556320000|2024-07-21 10:05:20|17933.45|17853.45|17936.06|17856.06|17937.71|17857.71|17933.45|17853.45|10
1721556330000|2024-07-21 10:05:30|17935.55|17855.55|17934.82|17854.82|17935.55|17855.55|17934.52|17854.52|10
1721556340000|2024-07-21 10:05:40|17934.84|17854.84|17933.52|17853.52|17934.84|17854.84|17933.52|17853.52|9
1721556350000|2024-07-21 10:05:50|17933.5|17853.5|17933.34|17853.34|17933.5|17853.5|17933.34|17853.34|9
1721556360000|2024-07-21 10:06:00|17933.29|17853.29|17933.47|17853.47|17933.7|17853.7|17933.29|17853.29|10
1721556370000|2024-07-21 10:06:10|17933.41|17853.41|17934.51|17854.51|17934.51|17854.51|17933.24|17853.24|10
1721556380000|2024-07-21 10:06:20|17934.57|17854.57|17938.86|17858.86|17938.86|17858.86|17934.57|17854.57|10
1721556390000|2024-07-21 10:06:30|17939.06|17859.06|17938.77|17858.77|17939.4|17859.4|17938.14|17858.14|10
1721556400000|2024-07-21 10:06:40|17938.96|17858.96|17938.5|17858.5|17939.44|17859.44|17938.5|17858.5|10
1721556410000|2024-07-21 10:06:50|17938.35|17858.35|17937.86|17857.86|17938.35|17858.35|17937.84|17857.84|8
1721556420000|2024-07-21 10:07:00|17937.85|17857.85|17939.8|17859.8|17939.8|17859.8|17937.85|17857.85|10
1721556430000|2024-07-21 10:07:10|17939.81|17859.81|17941.97|17861.97|17941.97|17861.97|17939.78|17859.78|9
1721556440000|2024-07-21 10:07:20|17942.1|17862.1|17943.54|17863.54|17943.66|17863.66|17942.1|17862.1|10
1721556450000|2024-07-21 10:07:30|17943.4|17863.4|17943.37|17863.37|17943.4|17863.4|17943.19|17863.19|9
1721556460000|2024-07-21 10:07:40|17943.46|17863.46|17942.51|17862.51|17943.46|17863.46|17942.32|17862.32|10
1721556470000|2024-07-21 10:07:50|17942.53|17862.53|17944.43|17864.43|17944.43|17864.43|17942.45|17862.45|10
1721556480000|2024-07-21 10:08:00|17944.38|17864.38|17946.99|17866.99|17946.99|17866.99|17944.35|17864.35|10
1721556490000|2024-07-21 10:08:10|17947.06|17867.06|17947.83|17867.83|17947.83|17867.83|17946.93|17866.93|10
1721556500000|2024-07-21 10:08:20|17948.74|17868.74|17951.6|17871.6|17952.02|17872.02|17948.74|17868.74|10
1721556510000|2024-07-21 10:08:30|17951.25|17871.25|17951.09|17871.09|17951.35|17871.35|17950.7|17870.7|10
1721556520000|2024-07-21 10:08:40|17951.14|17871.14|17951.66|17871.66|17951.68|17871.68|17951.14|17871.14|10
1721556530000|2024-07-21 10:08:50|17951.68|17871.68|17951.86|17871.86|17952.6|17872.6|17951.68|17871.68|10
1721556540000|2024-07-21 10:09:00|17951.84|17871.84|17951.83|17871.83|17952.03|17872.03|17951.68|17871.68|10
1721556550000|2024-07-21 10:09:10|17951.78|17871.78|17950.92|17870.92|17951.86|17871.86|17950.88|17870.88|10
1721556560000|2024-07-21 10:09:20|17950.65|17870.65|17948.7|17868.7|17950.65|17870.65|17948.4|17868.4|10
1721556570000|2024-07-21 10:09:30|17948.52|17868.52|17946.7|17866.7|17948.52|17868.52|17946.36|17866.36|10
1721556580000|2024-07-21 10:09:40|17946.79|17866.79|17946.64|17866.64|17946.82|17866.82|17946.54|17866.54|10
1721556590000|2024-07-21 10:09:50|17946.7|17866.7|17945.17|17865.17|17946.71|17866.71|17944.74|17864.74|10
1721556600000|2024-07-21 10:10:00|17944.95|17864.95|17945.08|17865.08|17945.28|17865.28|17944.89|17864.89|9
1721556610000|2024-07-21 10:10:10|17945.3|17865.3|17945.24|17865.24|17945.41|17865.41|17945.03|17865.03|9
1721556620000|2024-07-21 10:10:20|17945.13|17865.13|17945|17865|17945.24|17865.24|17944.24|17864.24|10
1721556630000|2024-07-21 10:10:30|17944.77|17864.77|17944.53|17864.53|17944.98|17864.98|17944.53|17864.53|9
1721556640000|2024-07-21 10:10:40|17944.59|17864.59|17944.88|17864.88|17944.88|17864.88|17944.41|17864.41|10
1721556650000|2024-07-21 10:10:50|17944.89|17864.89|17945.01|17865.01|17945.14|17865.14|17944.76|17864.76|8
1721556660000|2024-07-21 10:11:00|17944.99|17864.99|17944.8|17864.8|17945.33|17865.33|17944.8|17864.8|10
1721556670000|2024-07-21 10:11:10|17944.81|17864.81|17944.5|17864.5|17944.83|17864.83|17944.25|17864.25|9
1721556680000|2024-07-21 10:11:20|17944.57|17864.57|17943.81|17863.81|17944.57|17864.57|17943.76|17863.76|9
1721556690000|2024-07-21 10:11:30|17943.87|17863.87|17943.58|17863.58|17943.92|17863.92|17943.58|17863.58|8
1721556700000|2024-07-21 10:11:40|17943.43|17863.43|17943.86|17863.86|17943.86|17863.86|17943.32|17863.32|9
1721556710000|2024-07-21 10:11:50|17943.9|17863.9|17944.17|17864.17|17944.17|17864.17|17943.9|17863.9|10
1721556720000|2024-07-21 10:12:00|17944.14|17864.14|17944.28|17864.28|17944.29|17864.29|17944.14|17864.14|9
1721556730000|2024-07-21 10:12:10|17944.32|17864.32|17943.95|17863.95|17944.72|17864.72|17943.89|17863.89|10
1721556740000|2024-07-21 10:12:20|17943.84|17863.84|17943.77|17863.77|17943.92|17863.92|17943.66|17863.66|8
1721556750000|2024-07-21 10:12:30|17943.73|17863.73|17943.73|17863.73|17944.23|17864.23|17943.73|17863.73|9
1721556760000|2024-07-21 10:12:40|17943.72|17863.72|17944.09|17864.09|17944.09|17864.09|17943.59|17863.59|9
1721556770000|2024-07-21 10:12:50|17944.55|17864.55|17945.74|17865.74|17945.74|17865.74|17944.55|17864.55|10
1721556780000|2024-07-21 10:13:00|17945.71|17865.71|17946.22|17866.22|17946.22|17866.22|17945.71|17865.71|9
1721556790000|2024-07-21 10:13:10|17946.36|17866.36|17947.3|17867.3|17947.34|17867.34|17946.36|17866.36|10
1721556800000|2024-07-21 10:13:20|17947.29|17867.29|17947.72|17867.72|17948.52|17868.52|17947.29|17867.29|9
1721556810000|2024-07-21 10:13:30|17947.71|17867.71|17947.37|17867.37|17948.02|17868.02|17947.06|17867.06|9
1721556820000|2024-07-21 10:13:40|17947.13|17867.13|17945.94|17865.94|17947.13|17867.13|17945.94|17865.94|10
1721556830000|2024-07-21 10:13:50|17946.03|17866.03|17944.65|17864.65|17946.03|17866.03|17944.61|17864.61|8
1721556840000|2024-07-21 10:14:00|17944.63|17864.63|17944.64|17864.64|17944.64|17864.64|17943.95|17863.95|10
1721556850000|2024-07-21 10:14:10|17944.75|17864.75|17945.39|17865.39|17945.39|17865.39|17944.67|17864.67|9
1721556860000|2024-07-21 10:14:20|17945.4|17865.4|17944.06|17864.06|17945.4|17865.4|17944.06|17864.06|10
1721556870000|2024-07-21 10:14:30|17943.93|17863.93|17943.34|17863.34|17944.3|17864.3|17943.34|17863.34|10
1721556880000|2024-07-21 10:14:40|17943.11|17863.11|17943.03|17863.03|17943.11|17863.11|17942.93|17862.93|7
1721556890000|2024-07-21 10:14:50|17943.08|17863.08|17943.14|17863.14|17943.18|17863.18|17942.31|17862.31|10
1721556900000|2024-07-21 10:15:00|17943.26|17863.26|17943.33|17863.33|17943.56|17863.56|17943.18|17863.18|9
1721556910000|2024-07-21 10:15:10|17943.31|17863.31|17942.76|17862.76|17943.31|17863.31|17942.76|17862.76|9
1721556920000|2024-07-21 10:15:20|17941.6|17861.6|17937.99|17857.99|17941.6|17861.6|17937.99|17857.99|10
1721556930000|2024-07-21 10:15:30|17938.06|17858.06|17936.88|17856.88|17938.55|17858.55|17936.88|17856.88|10
1721556940000|2024-07-21 10:15:40|17936.7|17856.7|17936.33|17856.33|17936.7|17856.7|17936.33|17856.33|10
1721556950000|2024-07-21 10:15:50|17936.27|17856.27|17935.97|17855.97|17936.35|17856.35|17935.77|17855.77|10
1721556960000|2024-07-21 10:16:00|17935.79|17855.79|17936.11|17856.11|17936.11|17856.11|17935.47|17855.47|9
1721556970000|2024-07-21 10:16:10|17936.51|17856.51|17935.93|17855.93|17936.51|17856.51|17935.9|17855.9|9
1721556980000|2024-07-21 10:16:20|17935.71|17855.71|17934.02|17854.02|17935.71|17855.71|17934.02|17854.02|10
1721556990000|2024-07-21 10:16:30|17933.58|17853.58|17932.78|17852.78|17933.58|17853.58|17932.78|17852.78|9
1721557000000|2024-07-21 10:16:40|17932.56|17852.56|17930.04|17850.04|17932.56|17852.56|17930.04|17850.04|10
1721557010000|2024-07-21 10:16:50|17930.13|17850.13|17931.23|17851.23|17931.54|17851.54|17930.13|17850.13|10
1721557020000|2024-07-21 10:17:00|17930.93|17850.93|17927.9|17847.9|17930.93|17850.93|17927.9|17847.9|10
1721557030000|2024-07-21 10:17:10|17927.57|17847.57|17924.75|17844.75|17927.57|17847.57|17924.75|17844.75|10
1721557040000|2024-07-21 10:17:20|17924.58|17844.58|17920.33|17840.33|17924.58|17844.58|17919.93|17839.93|10
1721557050000|2024-07-21 10:17:30|17920.45|17840.45|17921.88|17841.88|17921.92|17841.92|17919.56|17839.56|10
1721557060000|2024-07-21 10:17:40|17921.64|17841.64|17921.18|17841.18|17921.64|17841.64|17921.18|17841.18|10
1721557070000|2024-07-21 10:17:50|17921.23|17841.23|17919.89|17839.89|17921.23|17841.23|17919.89|17839.89|9
1721557080000|2024-07-21 10:18:00|17919.81|17839.81|17919.54|17839.54|17919.81|17839.81|17919.54|17839.54|10
1721557090000|2024-07-21 10:18:10|17919.68|17839.68|17920.87|17840.87|17920.87|17840.87|17919.68|17839.68|10
1721557100000|2024-07-21 10:18:20|17920.9|17840.9|17921.34|17841.34|17921.34|17841.34|17920.83|17840.83|9
1721557110000|2024-07-21 10:18:30|17921.42|17841.42|17920.41|17840.41|17921.49|17841.49|17920.41|17840.41|10
1721557120000|2024-07-21 10:18:40|17920.36|17840.36|17919.91|17839.91|17920.36|17840.36|17919.74|17839.74|10
1721557130000|2024-07-21 10:18:50|17920|17840|17919.52|17839.52|17920.06|17840.06|17919.52|17839.52|10
1721557140000|2024-07-21 10:19:00|17919.45|17839.45|17919.46|17839.46|17919.82|17839.82|17919.35|17839.35|9
1721557150000|2024-07-21 10:19:10|17919.51|17839.51|17918.8|17838.8|17919.56|17839.56|17918.74|17838.74|10
1721557160000|2024-07-21 10:19:20|17918.76|17838.76|17918.57|17838.57|17918.81|17838.81|17918.57|17838.57|10
1721557170000|2024-07-21 10:19:30|17918.55|17838.55|17917.97|17837.97|17918.55|17838.55|17917.97|17837.97|10
1721557180000|2024-07-21 10:19:40|17918.15|17838.15|17917.24|17837.24|17918.15|17838.15|17917.24|17837.24|10
1721557190000|2024-07-21 10:19:50|17917.14|17837.14|17916.29|17836.29|17917.14|17837.14|17916.25|17836.25|9
1721557200000|2024-07-21 10:20:00|17916.23|17836.23|17913.23|17833.23|17916.23|17836.23|17913.23|17833.23|10
1721557210000|2024-07-21 10:20:10|17913.31|17833.31|17913.19|17833.19|17913.64|17833.64|17912.92|17832.92|10
1721557220000|2024-07-21 10:20:20|17913.43|17833.43|17915.35|17835.35|17915.35|17835.35|17913.43|17833.43|10
1721557230000|2024-07-21 10:20:30|17917.26|17837.26|17919.52|17839.52|17919.52|17839.52|17917.26|17837.26|9
1721557240000|2024-07-21 10:20:40|17919.94|17839.94|17920.82|17840.82|17920.82|17840.82|17919.94|17839.94|10
1721557250000|2024-07-21 10:20:50|17921.04|17841.04|17922.52|17842.52|17922.83|17842.83|17921.04|17841.04|9
1721557260000|2024-07-21 10:21:00|17922.51|17842.51|17921.65|17841.65|17922.51|17842.51|17921.55|17841.55|10
1721557270000|2024-07-21 10:21:10|17921.47|17841.47|17919.19|17839.19|17921.47|17841.47|17919.17|17839.17|10
1721557280000|2024-07-21 10:21:20|17919.28|17839.28|17917.72|17837.72|17922.04|17842.04|17917.72|17837.72|10
1721557290000|2024-07-21 10:21:30|17917.7|17837.7|17915.36|17835.36|17917.7|17837.7|17915.36|17835.36|10
1721557300000|2024-07-21 10:21:40|17916.25|17836.25|17924.24|17844.24|17924.24|17844.24|17915.96|17835.96|10
1721557310000|2024-07-21 10:21:50|17924.47|17844.47|17924.22|17844.22|17924.57|17844.57|17924.12|17844.12|10
1721557320000|2024-07-21 10:22:00|17924.12|17844.12|17924.49|17844.49|17924.49|17844.49|17924.08|17844.08|8
1721557330000|2024-07-21 10:22:10|17925.8|17845.8|17927.35|17847.35|17927.51|17847.51|17925.79|17845.79|10
1721557340000|2024-07-21 10:22:20|17927.41|17847.41|17927.55|17847.55|17928.58|17848.58|17927.41|17847.41|10
1721557350000|2024-07-21 10:22:30|17927.63|17847.63|17928.06|17848.06|17928.06|17848.06|17926.99|17846.99|10
1721557360000|2024-07-21 10:22:40|17927.85|17847.85|17928.54|17848.54|17928.68|17848.68|17927.85|17847.85|8
1721557370000|2024-07-21 10:22:50|17928.49|17848.49|17928.27|17848.27|17928.54|17848.54|17928.2|17848.2|9
1721557380000|2024-07-21 10:23:00|17928.29|17848.29|17928.15|17848.15|17928.29|17848.29|17927.52|17847.52|10
1721557390000|2024-07-21 10:23:10|17928.25|17848.25|17928.82|17848.82|17928.83|17848.83|17928.25|17848.25|9
1721557400000|2024-07-21 10:23:20|17928.88|17848.88|17927.27|17847.27|17928.88|17848.88|17927.27|17847.27|10
1721557410000|2024-07-21 10:23:30|17927.28|17847.28|17927.25|17847.25|17928|17848|17927.25|17847.25|10
1721557420000|2024-07-21 10:23:40|17927.21|17847.21|17926.77|17846.77|17927.29|17847.29|17926.77|17846.77|10
1721557430000|2024-07-21 10:23:50|17926.79|17846.79|17927.46|17847.46|17927.46|17847.46|17926.58|17846.58|9
1721557440000|2024-07-21 10:24:00|17927.45|17847.45|17926.98|17846.98|17927.67|17847.67|17926.98|17846.98|9
1721557450000|2024-07-21 10:24:10|17927.33|17847.33|17926.76|17846.76|17927.33|17847.33|17926.76|17846.76|7
1721557460000|2024-07-21 10:24:20|17926.77|17846.77|17926.73|17846.73|17926.77|17846.77|17926.44|17846.44|8
1721557470000|2024-07-21 10:24:30|17926.76|17846.76|17925.86|17845.86|17926.84|17846.84|17925.86|17845.86|9
1721557480000|2024-07-21 10:24:40|17925.85|17845.85|17925.43|17845.43|17925.85|17845.85|17925.43|17845.43|8
1721557490000|2024-07-21 10:24:50|17925.38|17845.38|17925.38|17845.38|17925.53|17845.53|17925.23|17845.23|7
1721557500000|2024-07-21 10:25:00|17925.37|17845.37|17925.82|17845.82|17925.82|17845.82|17925.22|17845.22|9
1721557510000|2024-07-21 10:25:10|17925.83|17845.83|17925.89|17845.89|17925.95|17845.95|17925.83|17845.83|8
1721557520000|2024-07-21 10:25:20|17925.59|17845.59|17925.44|17845.44|17925.59|17845.59|17925.18|17845.18|7
1721557530000|2024-07-21 10:25:30|17925.35|17845.35|17926.65|17846.65|17926.65|17846.65|17925.35|17845.35|9
1721557540000|2024-07-21 10:25:40|17927.12|17847.12|17926.67|17846.67|17927.16|17847.16|17926.64|17846.64|9
1721557550000|2024-07-21 10:25:50|17926.65|17846.65|17926.65|17846.65|17926.72|17846.72|17926.52|17846.52|7
1721557560000|2024-07-21 10:26:00|17925.72|17845.72|17925.46|17845.46|17925.72|17845.72|17925.17|17845.17|10
1721557570000|2024-07-21 10:26:10|17925.47|17845.47|17928.27|17848.27|17928.27|17848.27|17925.47|17845.47|10
1721557580000|2024-07-21 10:26:20|17928.28|17848.28|17930.28|17850.28|17930.28|17850.28|17928.28|17848.28|10
1721557590000|2024-07-21 10:26:30|17930.27|17850.27|17930.38|17850.38|17930.51|17850.51|17930.23|17850.23|9
1721557600000|2024-07-21 10:26:40|17930.21|17850.21|17929.95|17849.95|17930.21|17850.21|17929.95|17849.95|10
1721557610000|2024-07-21 10:26:50|17929.96|17849.96|17930.53|17850.53|17930.94|17850.94|17929.93|17849.93|9
1721557620000|2024-07-21 10:27:00|17930.54|17850.54|17929.58|17849.58|17930.54|17850.54|17929.58|17849.58|9
1721557630000|2024-07-21 10:27:10|17929.3|17849.3|17930|17850|17930.04|17850.04|17929.3|17849.3|10
1721557640000|2024-07-21 10:27:20|17930.02|17850.02|17929.7|17849.7|17930.32|17850.32|17929.7|17849.7|10
1721557650000|2024-07-21 10:27:30|17929.6|17849.6|17928.3|17848.3|17929.6|17849.6|17928.3|17848.3|10
1721557660000|2024-07-21 10:27:40|17927.48|17847.48|17925.7|17845.7|17927.48|17847.48|17925.7|17845.7|10
1721557670000|2024-07-21 10:27:50|17925.49|17845.49|17925.15|17845.15|17925.51|17845.51|17925.15|17845.15|9
1721557680000|2024-07-21 10:28:00|17924.9|17844.9|17924.16|17844.16|17924.9|17844.9|17924.15|17844.15|9
1721557690000|2024-07-21 10:28:10|17924.28|17844.28|17923.06|17843.06|17924.28|17844.28|17922.98|17842.98|9
1721557700000|2024-07-21 10:28:20|17922.95|17842.95|17922.83|17842.83|17922.95|17842.95|17922.39|17842.39|10
1721557710000|2024-07-21 10:28:30|17922.84|17842.84|17921.89|17841.89|17922.84|17842.84|17921.89|17841.89|8
1721557720000|2024-07-21 10:28:40|17921.63|17841.63|17920.15|17840.15|17921.68|17841.68|17920.15|17840.15|10
1721557730000|2024-07-21 10:28:50|17919.97|17839.97|17919.42|17839.42|17920.13|17840.13|17919.42|17839.42|9
1721557740000|2024-07-21 10:29:00|17918.88|17838.88|17916.18|17836.18|17918.88|17838.88|17916.18|17836.18|10
1721557750000|2024-07-21 10:29:10|17916.29|17836.29|17916.53|17836.53|17916.65|17836.65|17916.24|17836.24|9
1721557760000|2024-07-21 10:29:20|17916.48|17836.48|17916.26|17836.26|17916.66|17836.66|17916.26|17836.26|10
1721557770000|2024-07-21 10:29:30|17916.18|17836.18|17916.05|17836.05|17916.18|17836.18|17915.88|17835.88|10
1721557780000|2024-07-21 10:29:40|17916.07|17836.07|17916.24|17836.24|17916.53|17836.53|17916.07|17836.07|9
1721557790000|2024-07-21 10:29:50|17916.29|17836.29|17917.48|17837.48|17917.49|17837.49|17916.29|17836.29|8
1721557800000|2024-07-21 10:30:00|17917.36|17837.36|17917.89|17837.89|17917.92|17837.92|17917.27|17837.27|10
1721557810000|2024-07-21 10:30:10|17917.42|17837.42|17916.33|17836.33|17917.42|17837.42|17916.33|17836.33|8
1721557820000|2024-07-21 10:30:20|17916.23|17836.23|17917.29|17837.29|17917.29|17837.29|17916.23|17836.23|10
1721557830000|2024-07-21 10:30:30|17917.18|17837.18|17918.23|17838.23|17918.39|17838.39|17917.18|17837.18|9
1721557840000|2024-07-21 10:30:40|17918.13|17838.13|17916.54|17836.54|17918.13|17838.13|17916.54|17836.54|10
1721557850000|2024-07-21 10:30:50|17916.51|17836.51|17916.09|17836.09|17916.51|17836.51|17915.98|17835.98|10
1721557860000|2024-07-21 10:31:00|17915.35|17835.35|17914.51|17834.51|17915.35|17835.35|17914.51|17834.51|10
1721557870000|2024-07-21 10:31:10|17915.01|17835.01|17915.12|17835.12|17915.55|17835.55|17915.01|17835.01|10
1721557880000|2024-07-21 10:31:20|17915.35|17835.35|17914.13|17834.13|17915.35|17835.35|17913.73|17833.73|10
1721557890000|2024-07-21 10:31:30|17914.03|17834.03|17913.25|17833.25|17914.13|17834.13|17913.25|17833.25|10
1721557900000|2024-07-21 10:31:40|17913.1|17833.1|17910.94|17830.94|17913.17|17833.17|17910.94|17830.94|10
1721557910000|2024-07-21 10:31:50|17909.8|17829.8|17910.17|17830.17|17910.17|17830.17|17909.43|17829.43|9
1721557920000|2024-07-21 10:32:00|17910.37|17830.37|17911.28|17831.28|17911.41|17831.41|17910.37|17830.37|10
1721557930000|2024-07-21 10:32:10|17911.29|17831.29|17911.53|17831.53|17911.62|17831.62|17911.12|17831.12|10
1721557940000|2024-07-21 10:32:20|17911.51|17831.51|17910.79|17830.79|17912|17832|17910.79|17830.79|10
1721557950000|2024-07-21 10:32:30|17910.62|17830.62|17910.75|17830.75|17910.89|17830.89|17910.62|17830.62|10
1721557960000|2024-07-21 10:32:40|17910.73|17830.73|17910.08|17830.08|17910.73|17830.73|17910.08|17830.08|10
1721557970000|2024-07-21 10:32:50|17909.56|17829.56|17909.49|17829.49|17909.61|17829.61|17909.27|17829.27|10
1721557980000|2024-07-21 10:33:00|17909.39|17829.39|17909.89|17829.89|17909.89|17829.89|17909.21|17829.21|7
1721557990000|2024-07-21 10:33:10|17909.87|17829.87|17908.95|17828.95|17909.88|17829.88|17908.91|17828.91|10
1721558000000|2024-07-21 10:33:20|17908.93|17828.93|17909.4|17829.4|17909.4|17829.4|17908.93|17828.93|10
1721558010000|2024-07-21 10:33:30|17908.94|17828.94|17908.22|17828.22|17908.94|17828.94|17908.12|17828.12|9
1721558020000|2024-07-21 10:33:40|17908.08|17828.08|17908.28|17828.28|17908.28|17828.28|17908.08|17828.08|10
1721558030000|2024-07-21 10:33:50|17908.48|17828.48|17908.28|17828.28|17908.48|17828.48|17908.15|17828.15|9
1721558040000|2024-07-21 10:34:00|17908.49|17828.49|17909.41|17829.41|17909.41|17829.41|17908.49|17828.49|10
1721558050000|2024-07-21 10:34:10|17909.38|17829.38|17910.62|17830.62|17910.62|17830.62|17909.38|17829.38|9
1721558060000|2024-07-21 10:34:20|17910.91|17830.91|17910.98|17830.98|17911.18|17831.18|17910.91|17830.91|8
1721558070000|2024-07-21 10:34:30|17910.87|17830.87|17912.34|17832.34|17912.35|17832.35|17910.87|17830.87|10
1721558080000|2024-07-21 10:34:40|17912.35|17832.35|17912.86|17832.86|17912.86|17832.86|17912.35|17832.35|8
1721558090000|2024-07-21 10:34:50|17912.95|17832.95|17912.73|17832.73|17912.99|17832.99|17912.71|17832.71|10
1721558100000|2024-07-21 10:35:00|17912.85|17832.85|17913.43|17833.43|17913.46|17833.46|17912.79|17832.79|9
1721558110000|2024-07-21 10:35:10|17913.47|17833.47|17913.46|17833.46|17913.74|17833.74|17913.45|17833.45|10
1721558120000|2024-07-21 10:35:20|17913.44|17833.44|17913.76|17833.76|17913.76|17833.76|17913.44|17833.44|10
1721558130000|2024-07-21 10:35:30|17913.87|17833.87|17913.66|17833.66|17913.87|17833.87|17913.4|17833.4|8
1721558140000|2024-07-21 10:35:40|17913.5|17833.5|17914.62|17834.62|17914.71|17834.71|17913.3|17833.3|10
1721558150000|2024-07-21 10:35:50|17914.71|17834.71|17917.32|17837.32|17917.32|17837.32|17914.71|17834.71|10
1721558160000|2024-07-21 10:36:00|17917.38|17837.38|17917.92|17837.92|17918.41|17838.41|17917.36|17837.36|9
1721558170000|2024-07-21 10:36:10|17917.87|17837.87|17917.79|17837.79|17917.92|17837.92|17917.73|17837.73|9
1721558180000|2024-07-21 10:36:20|17917.84|17837.84|17918.29|17838.29|17918.29|17838.29|17917.8|17837.8|9
1721558190000|2024-07-21 10:36:30|17918.31|17838.31|17917.64|17837.64|17918.34|17838.34|17917.64|17837.64|10
1721558200000|2024-07-21 10:36:40|17917.54|17837.54|17917.74|17837.74|17917.94|17837.94|17917.49|17837.49|9
1721558210000|2024-07-21 10:36:50|17917.84|17837.84|17918.56|17838.56|17918.56|17838.56|17917.84|17837.84|9
1721558220000|2024-07-21 10:37:00|17918.63|17838.63|17918.41|17838.41|17918.63|17838.63|17918.25|17838.25|10
1721558230000|2024-07-21 10:37:10|17918.36|17838.36|17918.79|17838.79|17918.84|17838.84|17918.36|17838.36|10
1721558240000|2024-07-21 10:37:20|17918.84|17838.84|17919.49|17839.49|17920.14|17840.14|17918.84|17838.84|10
1721558250000|2024-07-21 10:37:30|17919.39|17839.39|17919.81|17839.81|17919.81|17839.81|17919.39|17839.39|9
1721558260000|2024-07-21 10:37:40|17919.8|17839.8|17920.1|17840.1|17920.74|17840.74|17919.8|17839.8|10
1721558270000|2024-07-21 10:37:50|17920.13|17840.13|17918.54|17838.54|17920.13|17840.13|17918.54|17838.54|9
1721558280000|2024-07-21 10:38:00|17918.02|17838.02|17917.61|17837.61|17918.02|17838.02|17917.58|17837.58|10
1721558290000|2024-07-21 10:38:10|17917.58|17837.58|17917.91|17837.91|17917.91|17837.91|17917.48|17837.48|10
1721558300000|2024-07-21 10:38:20|17918.01|17838.01|17919.13|17839.13|17919.13|17839.13|17918.01|17838.01|10
1721558310000|2024-07-21 10:38:30|17919.59|17839.59|17919.72|17839.72|17919.72|17839.72|17919.52|17839.52|9
1721558320000|2024-07-21 10:38:40|17919.7|17839.7|17919.27|17839.27|17919.8|17839.8|17919.27|17839.27|9
1721558330000|2024-07-21 10:38:50|17919.04|17839.04|17917.89|17837.89|17919.09|17839.09|17917.88|17837.88|10
1721558340000|2024-07-21 10:39:00|17917.62|17837.62|17914.8|17834.8|17917.62|17837.62|17914.8|17834.8|10
1721558350000|2024-07-21 10:39:10|17914.74|17834.74|17913.76|17833.76|17914.74|17834.74|17913.76|17833.76|10
1721558360000|2024-07-21 10:39:20|17913.74|17833.74|17912.93|17832.93|17913.75|17833.75|17912.91|17832.91|10
1721558370000|2024-07-21 10:39:30|17912.91|17832.91|17912.83|17832.83|17912.95|17832.95|17912.8|17832.8|9
1721558380000|2024-07-21 10:39:40|17912.8|17832.8|17912.96|17832.96|17912.96|17832.96|17912.78|17832.78|9
1721558390000|2024-07-21 10:39:50|17913.06|17833.06|17913.62|17833.62|17913.62|17833.62|17913.05|17833.05|8
1721558400000|2024-07-21 10:40:00|17913.61|17833.61|17913.23|17833.23|17913.69|17833.69|17912.99|17832.99|9
1721558410000|2024-07-21 10:40:10|17913.19|17833.19|17910.48|17830.48|17913.19|17833.19|17910.48|17830.48|10
1721558420000|2024-07-21 10:40:20|17910.08|17830.08|17909.79|17829.79|17910.08|17830.08|17909.59|17829.59|10
1721558430000|2024-07-21 10:40:30|17909.86|17829.86|17910.42|17830.42|17910.53|17830.53|17909.86|17829.86|9
1721558440000|2024-07-21 10:40:40|17910.48|17830.48|17911.93|17831.93|17911.93|17831.93|17910.48|17830.48|10
1721558450000|2024-07-21 10:40:50|17912.36|17832.36|17912.1|17832.1|17912.73|17832.73|17912.1|17832.1|10
1721558460000|2024-07-21 10:41:00|17911.85|17831.85|17911.41|17831.41|17911.94|17831.94|17911.41|17831.41|10
1721558470000|2024-07-21 10:41:10|17911.33|17831.33|17910.77|17830.77|17911.38|17831.38|17910.77|17830.77|8
1721558480000|2024-07-21 10:41:20|17910.53|17830.53|17910.16|17830.16|17910.53|17830.53|17910.14|17830.14|9
1721558490000|2024-07-21 10:41:30|17910.13|17830.13|17909.95|17829.95|17910.13|17830.13|17909.69|17829.69|10
1721558500000|2024-07-21 10:41:40|17909.96|17829.96|17910.03|17830.03|17910.09|17830.09|17909.96|17829.96|8
1721558510000|2024-07-21 10:41:50|17910|17830|17909.52|17829.52|17910|17830|17909.52|17829.52|9
1721558520000|2024-07-21 10:42:00|17909.55|17829.55|17910.69|17830.69|17910.69|17830.69|17909.53|17829.53|9
1721558530000|2024-07-21 10:42:10|17911.27|17831.27|17912.33|17832.33|17912.66|17832.66|17911.27|17831.27|10
1721558540000|2024-07-21 10:42:20|17912.47|17832.47|17912.45|17832.45|17913.26|17833.26|17912.45|17832.45|10
1721558550000|2024-07-21 10:42:30|17912.42|17832.42|17912.84|17832.84|17913.11|17833.11|17912.42|17832.42|10
1721558560000|2024-07-21 10:42:40|17913.79|17833.79|17916.14|17836.14|17916.14|17836.14|17913.79|17833.79|10
1721558570000|2024-07-21 10:42:50|17916.8|17836.8|17917.33|17837.33|17917.42|17837.42|17916.8|17836.8|8
1721558580000|2024-07-21 10:43:00|17917.35|17837.35|17917.34|17837.34|17917.61|17837.61|17917.29|17837.29|10
1721558590000|2024-07-21 10:43:10|17917.53|17837.53|17917.6|17837.6|17917.65|17837.65|17917.53|17837.53|9
1721558600000|2024-07-21 10:43:20|17917.59|17837.59|17917.16|17837.16|17917.61|17837.61|17917.11|17837.11|9
1721558610000|2024-07-21 10:43:30|17917.19|17837.19|17916.99|17836.99|17917.19|17837.19|17916.99|17836.99|9
1721558620000|2024-07-21 10:43:40|17916.92|17836.92|17918.05|17838.05|17918.07|17838.07|17916.92|17836.92|10
1721558630000|2024-07-21 10:43:50|17918.45|17838.45|17920.71|17840.71|17920.71|17840.71|17918.45|17838.45|10
1721558640000|2024-07-21 10:44:00|17921.15|17841.15|17921.35|17841.35|17921.59|17841.59|17921.15|17841.15|9
1721558650000|2024-07-21 10:44:10|17921.27|17841.27|17921.49|17841.49|17922.27|17842.27|17920.97|17840.97|10
1721558660000|2024-07-21 10:44:20|17921.24|17841.24|17920.13|17840.13|17921.24|17841.24|17920.05|17840.05|10
1721558670000|2024-07-21 10:44:30|17920.12|17840.12|17919.64|17839.64|17920.54|17840.54|17919.64|17839.64|8
1721558680000|2024-07-21 10:44:40|17919.38|17839.38|17918.26|17838.26|17919.38|17839.38|17918.17|17838.17|10
1721558690000|2024-07-21 10:44:50|17918.21|17838.21|17918.93|17838.93|17918.93|17838.93|17918.21|17838.21|9
1721558700000|2024-07-21 10:45:00|17918.95|17838.95|17918.61|17838.61|17918.95|17838.95|17918.37|17838.37|10
1721558710000|2024-07-21 10:45:10|17918.52|17838.52|17918.41|17838.41|17918.64|17838.64|17918.39|17838.39|10
1721558720000|2024-07-21 10:45:20|17918.13|17838.13|17917.25|17837.25|17918.13|17838.13|17915.68|17835.68|10
1721558730000|2024-07-21 10:45:30|17917.29|17837.29|17915.05|17835.05|17917.34|17837.34|17915.05|17835.05|10
1721558740000|2024-07-21 10:45:40|17915.03|17835.03|17916.56|17836.56|17916.62|17836.62|17914.98|17834.98|10
1721558750000|2024-07-21 10:45:50|17916.58|17836.58|17915.62|17835.62|17916.58|17836.58|17915.62|17835.62|9
1721558760000|2024-07-21 10:46:00|17915.59|17835.59|17911.74|17831.74|17915.59|17835.59|17911.74|17831.74|9
1721558770000|2024-07-21 10:46:10|17911.65|17831.65|17909.88|17829.88|17911.65|17831.65|17909.88|17829.88|9
1721558780000|2024-07-21 10:46:20|17909.49|17829.49|17907.64|17827.64|17909.49|17829.49|17907.44|17827.44|9
1721558790000|2024-07-21 10:46:30|17907.19|17827.19|17905.18|17825.18|17907.19|17827.19|17905.18|17825.18|10
1721558800000|2024-07-21 10:46:40|17905.09|17825.09|17905.37|17825.37|17905.37|17825.37|17904.9|17824.9|9
1721558810000|2024-07-21 10:46:50|17905.66|17825.66|17905.61|17825.61|17907.08|17827.08|17905.61|17825.61|10
1721558820000|2024-07-21 10:47:00|17905.51|17825.51|17904.63|17824.63|17905.51|17825.51|17904.63|17824.63|10
1721558830000|2024-07-21 10:47:10|17904.62|17824.62|17905.15|17825.15|17905.15|17825.15|17904.62|17824.62|10
1721558840000|2024-07-21 10:47:20|17905.18|17825.18|17905.08|17825.08|17905.35|17825.35|17905.08|17825.08|9
1721558850000|2024-07-21 10:47:30|17905.25|17825.25|17905.05|17825.05|17905.43|17825.43|17905.05|17825.05|10
1721558860000|2024-07-21 10:47:40|17904.94|17824.94|17905.24|17825.24|17905.24|17825.24|17904.89|17824.89|9
1721558870000|2024-07-21 10:47:50|17905.33|17825.33|17903.75|17823.75|17905.37|17825.37|17903.67|17823.67|10
1721558880000|2024-07-21 10:48:00|17903.72|17823.72|17904.45|17824.45|17904.45|17824.45|17903.72|17823.72|10
1721558890000|2024-07-21 10:48:10|17904.51|17824.51|17904.42|17824.42|17904.51|17824.51|17904.29|17824.29|10
1721558900000|2024-07-21 10:48:20|17904.4|17824.4|17906.14|17826.14|17906.44|17826.44|17904.32|17824.32|8
1721558910000|2024-07-21 10:48:30|17905.91|17825.91|17904.49|17824.49|17905.91|17825.91|17904.49|17824.49|9
1721558920000|2024-07-21 10:48:40|17904.3|17824.3|17903.9|17823.9|17904.31|17824.31|17903.88|17823.88|9
1721558930000|2024-07-21 10:48:50|17903.81|17823.81|17903.46|17823.46|17903.81|17823.81|17903.34|17823.34|9
1721558940000|2024-07-21 10:49:00|17903.27|17823.27|17903.92|17823.92|17903.92|17823.92|17902.88|17822.88|10
1721558950000|2024-07-21 10:49:10|17903.95|17823.95|17905.2|17825.2|17905.2|17825.2|17903.95|17823.95|9
1721558960000|2024-07-21 10:49:20|17904.78|17824.78|17904.01|17824.01|17904.78|17824.78|17904|17824|10
1721558970000|2024-07-21 10:49:30|17903.95|17823.95|17903.4|17823.4|17903.97|17823.97|17903.34|17823.34|10
1721558980000|2024-07-21 10:49:40|17903.72|17823.72|17903.56|17823.56|17904|17824|17903.56|17823.56|10
1721558990000|2024-07-21 10:49:50|17903.46|17823.46|17903.86|17823.86|17903.92|17823.92|17903.46|17823.46|8
1721559000000|2024-07-21 10:50:00|17903.87|17823.87|17903.8|17823.8|17903.87|17823.87|17903.76|17823.76|6
1721559010000|2024-07-21 10:50:10|17903.84|17823.84|17904.06|17824.06|17904.11|17824.11|17903.5|17823.5|9
1721559020000|2024-07-21 10:50:20|17904.7|17824.7|17905.49|17825.49|17905.53|17825.53|17904.7|17824.7|8
1721559030000|2024-07-21 10:50:30|17905.29|17825.29|17906.13|17826.13|17906.13|17826.13|17905.08|17825.08|10
1721559040000|2024-07-21 10:50:40|17906.12|17826.12|17906.39|17826.39|17906.42|17826.42|17906.1|17826.1|9
1721559050000|2024-07-21 10:50:50|17906.25|17826.25|17906.2|17826.2|17906.25|17826.25|17906.16|17826.16|9
1721559060000|2024-07-21 10:51:00|17906.14|17826.14|17906.59|17826.59|17906.59|17826.59|17906.14|17826.14|5
1721559070000|2024-07-21 10:51:10|17906.55|17826.55|17907.35|17827.35|17907.35|17827.35|17906.55|17826.55|10
1721559080000|2024-07-21 10:51:20|17907.33|17827.33|17907.92|17827.92|17907.92|17827.92|17907.32|17827.32|10
1721559090000|2024-07-21 10:51:30|17907.93|17827.93|17910.28|17830.28|17910.28|17830.28|17907.93|17827.93|9
1721559100000|2024-07-21 10:51:40|17910.26|17830.26|17909.89|17829.89|17910.26|17830.26|17909.8|17829.8|10
1721559110000|2024-07-21 10:51:50|17909.42|17829.42|17909.38|17829.38|17909.42|17829.42|17908.89|17828.89|9
1721559120000|2024-07-21 10:52:00|17909.59|17829.59|17908.87|17828.87|17909.75|17829.75|17908.87|17828.87|10
1721559130000|2024-07-21 10:52:10|17908.84|17828.84|17908.64|17828.64|17908.9|17828.9|17908.64|17828.64|8
1721559140000|2024-07-21 10:52:20|17908.71|17828.71|17909.92|17829.92|17909.92|17829.92|17908.71|17828.71|9
1721559150000|2024-07-21 10:52:30|17910.19|17830.19|17909.66|17829.66|17910.39|17830.39|17909.66|17829.66|10
1721559160000|2024-07-21 10:52:40|17909.36|17829.36|17910.14|17830.14|17910.14|17830.14|17909.34|17829.34|10
1721559170000|2024-07-21 10:52:50|17910.15|17830.15|17910.81|17830.81|17910.81|17830.81|17910.15|17830.15|7
1721559180000|2024-07-21 10:53:00|17910.82|17830.82|17911.2|17831.2|17911.72|17831.72|17910.82|17830.82|8
1721559190000|2024-07-21 10:53:10|17911.16|17831.16|17910.19|17830.19|17911.16|17831.16|17910.18|17830.18|8
1721559200000|2024-07-21 10:53:20|17910.25|17830.25|17910.69|17830.69|17910.69|17830.69|17910.25|17830.25|9
1721559210000|2024-07-21 10:53:30|17910.61|17830.61|17911.28|17831.28|17911.41|17831.41|17910.61|17830.61|8
1721559220000|2024-07-21 10:53:40|17911.32|17831.32|17911.13|17831.13|17911.49|17831.49|17911.13|17831.13|8
1721559230000|2024-07-21 10:53:50|17911.06|17831.06|17911.21|17831.21|17911.21|17831.21|17910.95|17830.95|8
1721559240000|2024-07-21 10:54:00|17911.26|17831.26|17912.47|17832.47|17912.47|17832.47|17910.47|17830.47|9
1721559250000|2024-07-21 10:54:10|17913.28|17833.28|17913.23|17833.23|17913.7|17833.7|17912.93|17832.93|9
1721559260000|2024-07-21 10:54:20|17913.24|17833.24|17914.84|17834.84|17914.84|17834.84|17913.24|17833.24|9
1721559270000|2024-07-21 10:54:30|17915.76|17835.76|17916.61|17836.61|17916.61|17836.61|17915.76|17835.76|8
1721559280000|2024-07-21 10:54:40|17916.97|17836.97|17918.68|17838.68|17918.69|17838.69|17916.97|17836.97|10
1721559290000|2024-07-21 10:54:50|17918.35|17838.35|17916.69|17836.69|17918.35|17838.35|17916.69|17836.69|10
1721559300000|2024-07-21 10:55:00|17916.7|17836.7|17914.02|17834.02|17916.7|17836.7|17914.02|17834.02|10
1721559310000|2024-07-21 10:55:10|17914.13|17834.13|17911.3|17831.3|17914.13|17834.13|17911.3|17831.3|10
1721559320000|2024-07-21 10:55:20|17911.39|17831.39|17909.14|17829.14|17911.44|17831.44|17909.14|17829.14|9
1721559330000|2024-07-21 10:55:30|17908.98|17828.98|17906.68|17826.68|17908.98|17828.98|17906.68|17826.68|10
1721559340000|2024-07-21 10:55:40|17906.02|17826.02|17902.88|17822.88|17906.02|17826.02|17902.88|17822.88|10
1721559350000|2024-07-21 10:55:50|17902.71|17822.71|17901.49|17821.49|17902.92|17822.92|17901.49|17821.49|8
1721559360000|2024-07-21 10:56:00|17901.54|17821.54|17902.54|17822.54|17902.54|17822.54|17901.54|17821.54|9
1721559370000|2024-07-21 10:56:10|17902.6|17822.6|17902.92|17822.92|17903.05|17823.05|17902.26|17822.26|9
1721559380000|2024-07-21 10:56:20|17902.93|17822.93|17903.01|17823.01|17903.26|17823.26|17902.88|17822.88|9
1721559390000|2024-07-21 10:56:30|17902.96|17822.96|17904.06|17824.06|17904.06|17824.06|17902.7|17822.7|9
1721559400000|2024-07-21 10:56:40|17904.24|17824.24|17904.55|17824.55|17904.55|17824.55|17904.24|17824.24|9
1721559410000|2024-07-21 10:56:50|17904.54|17824.54|17904.98|17824.98|17904.98|17824.98|17904.54|17824.54|8
1721559420000|2024-07-21 10:57:00|17905.02|17825.02|17903.9|17823.9|17905.02|17825.02|17903.77|17823.77|10
1721559430000|2024-07-21 10:57:10|17904.13|17824.13|17903.55|17823.55|17904.28|17824.28|17903.53|17823.53|10
1721559440000|2024-07-21 10:57:20|17903.51|17823.51|17903.76|17823.76|17903.76|17823.76|17903.44|17823.44|10
1721559450000|2024-07-21 10:57:30|17903.99|17823.99|17904.26|17824.26|17904.26|17824.26|17903.99|17823.99|8
1721559460000|2024-07-21 10:57:40|17904.21|17824.21|17903.82|17823.82|17904.21|17824.21|17903.75|17823.75|9
1721559470000|2024-07-21 10:57:50|17903.96|17823.96|17904.11|17824.11|17904.11|17824.11|17903.71|17823.71|10
1721559480000|2024-07-21 10:58:00|17904.37|17824.37|17904.35|17824.35|17904.58|17824.58|17904.24|17824.24|10
1721559490000|2024-07-21 10:58:10|17904.33|17824.33|17903.26|17823.26|17904.35|17824.35|17903.12|17823.12|8
1721559500000|2024-07-21 10:58:20|17903.29|17823.29|17902.74|17822.74|17903.31|17823.31|17902.74|17822.74|9
1721559510000|2024-07-21 10:58:30|17902.73|17822.73|17901.94|17821.94|17902.73|17822.73|17901.94|17821.94|8
1721559520000|2024-07-21 10:58:40|17901.87|17821.87|17900.11|17820.11|17901.87|17821.87|17900.11|17820.11|10
1721559530000|2024-07-21 10:58:50|17899.99|17819.99|17897.74|17817.74|17899.99|17819.99|17897.74|17817.74|8
1721559540000|2024-07-21 10:59:00|17897.66|17817.66|17897.03|17817.03|17897.69|17817.69|17896.96|17816.96|9
1721559550000|2024-07-21 10:59:10|17897.11|17817.11|17896.71|17816.71|17897.19|17817.19|17896.71|17816.71|10
1721559560000|2024-07-21 10:59:20|17896.72|17816.72|17896.82|17816.82|17896.88|17816.88|17896.52|17816.52|9
1721559570000|2024-07-21 10:59:30|17896.74|17816.74|17892.78|17812.78|17896.74|17816.74|17892.78|17812.78|9
1721559580000|2024-07-21 10:59:40|17892.69|17812.69|17892.1|17812.1|17892.71|17812.71|17892.1|17812.1|9
1721559590000|2024-07-21 10:59:50|17892.06|17812.06|17891.95|17811.95|17892.06|17812.06|17891.95|17811.95|9
1721559600000|2024-07-21 11:00:00|17891.96|17811.96|17890.38|17810.38|17892.04|17812.04|17890.38|17810.38|9
1721559610000|2024-07-21 11:00:10|17890.6|17810.6|17891.09|17811.09|17891.32|17811.32|17890.6|17810.6|10
1721559620000|2024-07-21 11:00:20|17891.12|17811.12|17892.78|17812.78|17892.78|17812.78|17891.12|17811.12|8
1721559630000|2024-07-21 11:00:30|17892.99|17812.99|17895.62|17815.62|17895.62|17815.62|17892.99|17812.99|10
1721559640000|2024-07-21 11:00:40|17895.85|17815.85|17897.65|17817.65|17897.65|17817.65|17895.85|17815.85|10
1721559650000|2024-07-21 11:00:50|17897.59|17817.59|17896.9|17816.9|17897.59|17817.59|17896.9|17816.9|10
1721559660000|2024-07-21 11:01:00|17896.87|17816.87|17899.32|17819.32|17899.32|17819.32|17896.81|17816.81|10
1721559670000|2024-07-21 11:01:10|17899.43|17819.43|17899.29|17819.29|17899.56|17819.56|17899.29|17819.29|8
1721559680000|2024-07-21 11:01:20|17899.36|17819.36|17899.85|17819.85|17899.85|17819.85|17899.34|17819.34|9
1721559690000|2024-07-21 11:01:30|17899.88|17819.88|17900.81|17820.81|17900.96|17820.96|17899.88|17819.88|10
1721559700000|2024-07-21 11:01:40|17900.45|17820.45|17900.43|17820.43|17900.57|17820.57|17899.92|17819.92|10
1721559710000|2024-07-21 11:01:50|17900.47|17820.47|17899.75|17819.75|17900.65|17820.65|17899.75|17819.75|10
1721559720000|2024-07-21 11:02:00|17899.3|17819.3|17899.27|17819.27|17899.37|17819.37|17899.06|17819.06|10
1721559730000|2024-07-21 11:02:10|17899.26|17819.26|17899.01|17819.01|17899.35|17819.35|17898.98|17818.98|10
1721559740000|2024-07-21 11:02:20|17898.82|17818.82|17898.44|17818.44|17898.82|17818.82|17898.11|17818.11|9
1721559750000|2024-07-21 11:02:30|17898.38|17818.38|17899.4|17819.4|17899.4|17819.4|17898.36|17818.36|9
1721559760000|2024-07-21 11:02:40|17899.41|17819.41|17899.51|17819.51|17899.51|17819.51|17898.76|17818.76|9
1721559770000|2024-07-21 11:02:50|17899.88|17819.88|17899.9|17819.9|17900.08|17820.08|17899.88|17819.88|8
1721559780000|2024-07-21 11:03:00|17899.66|17819.66|17899.06|17819.06|17899.66|17819.66|17899.06|17819.06|7
1721559790000|2024-07-21 11:03:10|17899.31|17819.31|17899.02|17819.02|17899.31|17819.31|17898.87|17818.87|8
1721559800000|2024-07-21 11:03:20|17899.28|17819.28|17899.79|17819.79|17899.79|17819.79|17899.28|17819.28|10
1721559810000|2024-07-21 11:03:30|17899.86|17819.86|17902.58|17822.58|17902.58|17822.58|17899.86|17819.86|10
1721559820000|2024-07-21 11:03:40|17902.6|17822.6|17904.37|17824.37|17904.37|17824.37|17902.6|17822.6|9
1721559830000|2024-07-21 11:03:50|17904.39|17824.39|17904.63|17824.63|17904.64|17824.64|17904.39|17824.39|10
1721559840000|2024-07-21 11:04:00|17904.66|17824.66|17906.08|17826.08|17906.08|17826.08|17904.55|17824.55|8
1721559850000|2024-07-21 11:04:10|17906.41|17826.41|17905.65|17825.65|17906.5|17826.5|17904.58|17824.58|10
1721559860000|2024-07-21 11:04:20|17905.63|17825.63|17905.85|17825.85|17905.85|17825.85|17905.63|17825.63|9
1721559870000|2024-07-21 11:04:30|17906.07|17826.07|17907.86|17827.86|17907.86|17827.86|17906.07|17826.07|10
1721559880000|2024-07-21 11:04:40|17907.85|17827.85|17908.82|17828.82|17909.01|17829.01|17907.85|17827.85|10
1721559890000|2024-07-21 11:04:50|17908.78|17828.78|17908.44|17828.44|17908.78|17828.78|17908.44|17828.44|9
1721559900000|2024-07-21 11:05:00|17908.33|17828.33|17908.98|17828.98|17909.59|17829.59|17908.22|17828.22|10
1721559910000|2024-07-21 11:05:10|17909.42|17829.42|17909.11|17829.11|17909.52|17829.52|17909.11|17829.11|9
1721559920000|2024-07-21 11:05:20|17909.12|17829.12|17909.83|17829.83|17910.03|17830.03|17909.12|17829.12|10
1721559930000|2024-07-21 11:05:30|17909.75|17829.75|17908.78|17828.78|17909.82|17829.82|17908.78|17828.78|9
1721559940000|2024-07-21 11:05:40|17908.9|17828.9|17909.42|17829.42|17909.42|17829.42|17908.89|17828.89|8
1721559950000|2024-07-21 11:05:50|17909.76|17829.76|17910.82|17830.82|17910.82|17830.82|17909.76|17829.76|10
1721559960000|2024-07-21 11:06:00|17911.33|17831.33|17912.43|17832.43|17912.43|17832.43|17911.33|17831.33|10
1721559970000|2024-07-21 11:06:10|17912.45|17832.45|17912.27|17832.27|17912.49|17832.49|17912.27|17832.27|10
1721559980000|2024-07-21 11:06:20|17912.12|17832.12|17910.62|17830.62|17912.12|17832.12|17910.62|17830.62|9
1721559990000|2024-07-21 11:06:30|17910.15|17830.15|17907.75|17827.75|17910.15|17830.15|17907.75|17827.75|10
1721560000000|2024-07-21 11:06:40|17907.49|17827.49|17906.83|17826.83|17907.49|17827.49|17906.83|17826.83|10
1721560010000|2024-07-21 11:06:50|17906.5|17826.5|17907.53|17827.53|17907.53|17827.53|17906.01|17826.01|10
1721560020000|2024-07-21 11:07:00|17907.83|17827.83|17907.62|17827.62|17907.98|17827.98|17907.62|17827.62|8
1721560030000|2024-07-21 11:07:10|17907.65|17827.65|17906.45|17826.45|17907.83|17827.83|17906.45|17826.45|9
1721560040000|2024-07-21 11:07:20|17906.2|17826.2|17905.08|17825.08|17906.2|17826.2|17905.08|17825.08|9
1721560050000|2024-07-21 11:07:30|17905.03|17825.03|17904.72|17824.72|17905.03|17825.03|17904.08|17824.08|8
1721560060000|2024-07-21 11:07:40|17905.22|17825.22|17905.44|17825.44|17905.57|17825.57|17905.2|17825.2|9
1721560070000|2024-07-21 11:07:50|17905.42|17825.42|17905.63|17825.63|17905.9|17825.9|17905.41|17825.41|9
1721560080000|2024-07-21 11:08:00|17906.24|17826.24|17906.14|17826.14|17906.24|17826.24|17906.14|17826.14|7
1721560090000|2024-07-21 11:08:10|17906.08|17826.08|17905.95|17825.95|17906.15|17826.15|17905.86|17825.86|9
1721560100000|2024-07-21 11:08:20|17905.97|17825.97|17905.66|17825.66|17905.98|17825.98|17905.55|17825.55|8
1721560110000|2024-07-21 11:08:30|17905.62|17825.62|17904.61|17824.61|17905.64|17825.64|17904.61|17824.61|8
1721560120000|2024-07-21 11:08:40|17904.59|17824.59|17904.14|17824.14|17904.59|17824.59|17904.14|17824.14|9
1721560130000|2024-07-21 11:08:50|17904.67|17824.67|17904.46|17824.46|17904.82|17824.82|17904.06|17824.06|9
1721560140000|2024-07-21 11:09:00|17904.35|17824.35|17904.07|17824.07|17904.47|17824.47|17903.91|17823.91|10
1721560150000|2024-07-21 11:09:10|17903.97|17823.97|17903.77|17823.77|17903.97|17823.97|17902.65|17822.65|10
1721560160000|2024-07-21 11:09:20|17903.83|17823.83|17903.5|17823.5|17903.83|17823.83|17903.5|17823.5|9
1721560170000|2024-07-21 11:09:30|17904.07|17824.07|17904.95|17824.95|17904.99|17824.99|17904.07|17824.07|9
1721560180000|2024-07-21 11:09:40|17904.98|17824.98|17904.79|17824.79|17904.98|17824.98|17904.79|17824.79|9
1721560190000|2024-07-21 11:09:50|17904.75|17824.75|17904.37|17824.37|17904.81|17824.81|17904.37|17824.37|10
1721560200000|2024-07-21 11:10:00|17904.39|17824.39|17905.55|17825.55|17906.2|17826.2|17904.39|17824.39|9
1721560210000|2024-07-21 11:10:10|17905.12|17825.12|17904.64|17824.64|17905.12|17825.12|17904.45|17824.45|10
1721560220000|2024-07-21 11:10:20|17904.63|17824.63|17905.55|17825.55|17905.55|17825.55|17904.58|17824.58|9
1721560230000|2024-07-21 11:10:30|17905.58|17825.58|17905.83|17825.83|17905.83|17825.83|17905.58|17825.58|8
1721560240000|2024-07-21 11:10:40|17905.85|17825.85|17905.3|17825.3|17905.85|17825.85|17905.28|17825.28|10
1721560250000|2024-07-21 11:10:50|17905.32|17825.32|17906.68|17826.68|17906.81|17826.81|17905.15|17825.15|10
1721560260000|2024-07-21 11:11:00|17906.63|17826.63|17906.61|17826.61|17906.63|17826.63|17906.4|17826.4|10
1721560270000|2024-07-21 11:11:10|17906.84|17826.84|17907.93|17827.93|17907.97|17827.97|17906.84|17826.84|9
1721560280000|2024-07-21 11:11:20|17907.94|17827.94|17907.9|17827.9|17908.02|17828.02|17907.9|17827.9|7
1721560290000|2024-07-21 11:11:30|17907.87|17827.87|17908.01|17828.01|17908.04|17828.04|17907.83|17827.83|9
1721560300000|2024-07-21 11:11:40|17908.07|17828.07|17908.73|17828.73|17908.73|17828.73|17908.06|17828.06|8
1721560310000|2024-07-21 11:11:50|17908.84|17828.84|17909.08|17829.08|17909.09|17829.09|17908.84|17828.84|10
1721560320000|2024-07-21 11:12:00|17909.06|17829.06|17908.7|17828.7|17909.31|17829.31|17908.7|17828.7|10
1721560330000|2024-07-21 11:12:10|17908.56|17828.56|17908.72|17828.72|17908.83|17828.83|17908.45|17828.45|9
1721560340000|2024-07-21 11:12:20|17908.79|17828.79|17909.51|17829.51|17909.51|17829.51|17908.79|17828.79|7
1721560350000|2024-07-21 11:12:30|17909.54|17829.54|17909.2|17829.2|17909.57|17829.57|17909.18|17829.18|9
1721560360000|2024-07-21 11:12:40|17909.6|17829.6|17909.92|17829.92|17909.92|17829.92|17909.6|17829.6|9
1721560370000|2024-07-21 11:12:50|17909.89|17829.89|17909.73|17829.73|17909.89|17829.89|17909.65|17829.65|7
1721560380000|2024-07-21 11:13:00|17909.7|17829.7|17909.89|17829.89|17910.05|17830.05|17909.7|17829.7|10
1721560390000|2024-07-21 11:13:10|17909.96|17829.96|17909.74|17829.74|17909.96|17829.96|17909.73|17829.73|8
1721560400000|2024-07-21 11:13:20|17909.67|17829.67|17909.91|17829.91|17909.95|17829.95|17909.67|17829.67|9
1721560410000|2024-07-21 11:13:30|17909.92|17829.92|17910.22|17830.22|17910.22|17830.22|17909.89|17829.89|9
1721560420000|2024-07-21 11:13:40|17910.27|17830.27|17910.27|17830.27|17910.42|17830.42|17910.05|17830.05|9
1721560430000|2024-07-21 11:13:50|17910.19|17830.19|17907.22|17827.22|17910.19|17830.19|17907.1|17827.1|9
1721560440000|2024-07-21 11:14:00|17907.18|17827.18|17906.92|17826.92|17907.18|17827.18|17906.89|17826.89|9
1721560450000|2024-07-21 11:14:10|17906.77|17826.77|17906.62|17826.62|17906.77|17826.77|17906.3|17826.3|10
1721560460000|2024-07-21 11:14:20|17906.64|17826.64|17906.98|17826.98|17907.1|17827.1|17906.64|17826.64|9
1721560470000|2024-07-21 11:14:30|17906.99|17826.99|17907.42|17827.42|17907.51|17827.51|17906.96|17826.96|10
1721560480000|2024-07-21 11:14:40|17907.38|17827.38|17907.42|17827.42|17907.51|17827.51|17907.38|17827.38|10
1721560490000|2024-07-21 11:14:50|17907.32|17827.32|17908.73|17828.73|17908.73|17828.73|17907.32|17827.32|10
1721560500000|2024-07-21 11:15:00|17908.85|17828.85|17911.25|17831.25|17911.25|17831.25|17908.85|17828.85|10
1721560510000|2024-07-21 11:15:10|17911.03|17831.03|17911.27|17831.27|17911.27|17831.27|17911.03|17831.03|8
1721560520000|2024-07-21 11:15:20|17911.38|17831.38|17911.91|17831.91|17911.96|17831.96|17911.38|17831.38|9
1721560530000|2024-07-21 11:15:30|17911.93|17831.93|17911.48|17831.48|17911.95|17831.95|17911.48|17831.48|9
1721560540000|2024-07-21 11:15:40|17911.51|17831.51|17911.7|17831.7|17911.76|17831.76|17911.51|17831.51|8
1721560550000|2024-07-21 11:15:50|17911.46|17831.46|17911.15|17831.15|17911.46|17831.46|17910.29|17830.29|10
1721560560000|2024-07-21 11:16:00|17910.92|17830.92|17910.07|17830.07|17910.92|17830.92|17909.94|17829.94|10
1721560570000|2024-07-21 11:16:10|17909.96|17829.96|17910.02|17830.02|17910.1|17830.1|17909.96|17829.96|10
1721560580000|2024-07-21 11:16:20|17909.99|17829.99|17909.66|17829.66|17910|17830|17909.64|17829.64|9
1721560590000|2024-07-21 11:16:30|17909.61|17829.61|17909.33|17829.33|17909.63|17829.63|17909.33|17829.33|7
1721560600000|2024-07-21 11:16:40|17909.28|17829.28|17909.44|17829.44|17909.8|17829.8|17909.25|17829.25|9
1721560610000|2024-07-21 11:16:50|17909.51|17829.51|17911.4|17831.4|17911.4|17831.4|17909.51|17829.51|10
1721560620000|2024-07-21 11:17:00|17911.38|17831.38|17911.63|17831.63|17911.63|17831.63|17911.33|17831.33|10
1721560630000|2024-07-21 11:17:10|17911.66|17831.66|17912.73|17832.73|17912.76|17832.76|17911.66|17831.66|10
1721560640000|2024-07-21 11:17:20|17912.8|17832.8|17913.1|17833.1|17913.1|17833.1|17912.75|17832.75|8
1721560650000|2024-07-21 11:17:30|17912.91|17832.91|17913.9|17833.9|17913.9|17833.9|17912.91|17832.91|9
1721560660000|2024-07-21 11:17:40|17913.91|17833.91|17914.45|17834.45|17914.47|17834.47|17913.89|17833.89|8
1721560670000|2024-07-21 11:17:50|17914.44|17834.44|17914.61|17834.61|17914.61|17834.61|17914.14|17834.14|8
1721560680000|2024-07-21 11:18:00|17914.48|17834.48|17916.36|17836.36|17916.36|17836.36|17914.33|17834.33|10
1721560690000|2024-07-21 11:18:10|17916.4|17836.4|17916.51|17836.51|17916.97|17836.97|17916.4|17836.4|9
1721560700000|2024-07-21 11:18:20|17916.32|17836.32|17916.46|17836.46|17916.46|17836.46|17916.16|17836.16|10
1721560710000|2024-07-21 11:18:30|17916.47|17836.47|17917.53|17837.53|17917.53|17837.53|17916.47|17836.47|10
1721560720000|2024-07-21 11:18:40|17917.67|17837.67|17917.35|17837.35|17917.88|17837.88|17917.35|17837.35|9
1721560730000|2024-07-21 11:18:50|17917.38|17837.38|17918.16|17838.16|17918.18|17838.18|17917.38|17837.38|8
1721560740000|2024-07-21 11:19:00|17918.17|17838.17|17917.96|17837.96|17918.27|17838.27|17917.92|17837.92|9
1721560750000|2024-07-21 11:19:10|17918.52|17838.52|17921.07|17841.07|17921.07|17841.07|17918.52|17838.52|10
1721560760000|2024-07-21 11:19:20|17920.8|17840.8|17920.73|17840.73|17920.84|17840.84|17920.73|17840.73|8
1721560770000|2024-07-21 11:19:30|17920.75|17840.75|17920.19|17840.19|17920.88|17840.88|17920.15|17840.15|9
1721560780000|2024-07-21 11:19:40|17920.2|17840.2|17920.19|17840.19|17920.3|17840.3|17920.18|17840.18|8
1721560790000|2024-07-21 11:19:50|17920.13|17840.13|17921.16|17841.16|17921.16|17841.16|17920.09|17840.09|10
1721560800000|2024-07-21 11:20:00|17921.55|17841.55|17923.9|17843.9|17923.9|17843.9|17921.13|17841.13|10
1721560810000|2024-07-21 11:20:10|17924.3|17844.3|17925.92|17845.92|17925.94|17845.94|17924.3|17844.3|9
1721560820000|2024-07-21 11:20:20|17925.93|17845.93|17926.08|17846.08|17926.22|17846.22|17925.93|17845.93|10
1721560830000|2024-07-21 11:20:30|17925.9|17845.9|17926.05|17846.05|17926.05|17846.05|17925.59|17845.59|10
1721560840000|2024-07-21 11:20:40|17925.73|17845.73|17924.9|17844.9|17926.21|17846.21|17924.9|17844.9|10
1721560850000|2024-07-21 11:20:50|17924.75|17844.75|17924.71|17844.71|17925.38|17845.38|17924.68|17844.68|10
1721560860000|2024-07-21 11:21:00|17924.74|17844.74|17923.6|17843.6|17924.74|17844.74|17923.6|17843.6|10
1721560870000|2024-07-21 11:21:10|17923.49|17843.49|17922.06|17842.06|17923.6|17843.6|17922.06|17842.06|10
1721560880000|2024-07-21 11:21:20|17922.05|17842.05|17920.71|17840.71|17922.05|17842.05|17920.71|17840.71|10
1721560890000|2024-07-21 11:21:30|17920.69|17840.69|17921.41|17841.41|17921.41|17841.41|17920.69|17840.69|9
1721560900000|2024-07-21 11:21:40|17921.44|17841.44|17921.24|17841.24|17921.44|17841.44|17921.13|17841.13|9
1721560910000|2024-07-21 11:21:50|17921.16|17841.16|17919.89|17839.89|17921.18|17841.18|17919.89|17839.89|9
1721560920000|2024-07-21 11:22:00|17919.63|17839.63|17918.01|17838.01|17919.63|17839.63|17918.01|17838.01|8
1721560930000|2024-07-21 11:22:10|17917.51|17837.51|17917|17837|17917.51|17837.51|17917|17837|9
1721560940000|2024-07-21 11:22:20|17916.97|17836.97|17917.98|17837.98|17917.98|17837.98|17916.97|17836.97|9
1721560950000|2024-07-21 11:22:30|17918.21|17838.21|17918.42|17838.42|17918.42|17838.42|17918.21|17838.21|7
1721560960000|2024-07-21 11:22:40|17918.41|17838.41|17918.44|17838.44|17918.48|17838.48|17918.41|17838.41|9
1721560970000|2024-07-21 11:22:50|17918.5|17838.5|17918.16|17838.16|17918.5|17838.5|17918.16|17838.16|8
1721560980000|2024-07-21 11:23:00|17918.06|17838.06|17916.91|17836.91|17918.06|17838.06|17916.74|17836.74|8
1721560990000|2024-07-21 11:23:10|17916.75|17836.75|17910.97|17830.97|17916.75|17836.75|17910.97|17830.97|10
1721561000000|2024-07-21 11:23:20|17912.5|17832.5|17911.98|17831.98|17912.5|17832.5|17911.98|17831.98|9
1721561010000|2024-07-21 11:23:30|17911.91|17831.91|17910.91|17830.91|17911.91|17831.91|17910.91|17830.91|9
1721561020000|2024-07-21 11:23:40|17910.87|17830.87|17910.03|17830.03|17910.87|17830.87|17910|17830|10
1721561030000|2024-07-21 11:23:50|17910.05|17830.05|17910.51|17830.51|17910.57|17830.57|17910.05|17830.05|10
1721561040000|2024-07-21 11:24:00|17910.68|17830.68|17910.45|17830.45|17910.79|17830.79|17910.44|17830.44|10
1721561050000|2024-07-21 11:24:10|17910.52|17830.52|17910.31|17830.31|17910.52|17830.52|17910.31|17830.31|7
1721561060000|2024-07-21 11:24:20|17910.35|17830.35|17910|17830|17910.38|17830.38|17910|17830|7
1721561070000|2024-07-21 11:24:30|17910.02|17830.02|17911.83|17831.83|17911.83|17831.83|17910.01|17830.01|10
1721561080000|2024-07-21 11:24:40|17911.85|17831.85|17911.07|17831.07|17911.85|17831.85|17911.01|17831.01|8
1721561090000|2024-07-21 11:24:50|17911.13|17831.13|17911.26|17831.26|17911.27|17831.27|17911.13|17831.13|9
1721561100000|2024-07-21 11:25:00|17911.25|17831.25|17910.63|17830.63|17911.25|17831.25|17910.63|17830.63|9
1721561110000|2024-07-21 11:25:10|17910.08|17830.08|17908.83|17828.83|17910.17|17830.17|17908.83|17828.83|10
1721561120000|2024-07-21 11:25:20|17908.11|17828.11|17908.75|17828.75|17908.75|17828.75|17908.1|17828.1|10
1721561130000|2024-07-21 11:25:30|17908.74|17828.74|17908.11|17828.11|17908.78|17828.78|17908.11|17828.11|8
1721561140000|2024-07-21 11:25:40|17908.15|17828.15|17907.59|17827.59|17908.15|17828.15|17907.57|17827.57|9
1721561150000|2024-07-21 11:25:50|17907.45|17827.45|17906.23|17826.23|17907.45|17827.45|17906.23|17826.23|9
1721561160000|2024-07-21 11:26:00|17906.4|17826.4|17904|17824|17906.4|17826.4|17903.89|17823.89|10
1721561170000|2024-07-21 11:26:10|17904.15|17824.15|17904.27|17824.27|17904.27|17824.27|17904.11|17824.11|9
1721561180000|2024-07-21 11:26:20|17904.21|17824.21|17903.4|17823.4|17904.21|17824.21|17903.4|17823.4|9
1721561190000|2024-07-21 11:26:30|17903.1|17823.1|17902.33|17822.33|17903.1|17823.1|17902.33|17822.33|10
1721561200000|2024-07-21 11:26:40|17902.16|17822.16|17901.07|17821.07|17902.26|17822.26|17901.01|17821.01|9
1721561210000|2024-07-21 11:26:50|17901.06|17821.06|17900.2|17820.2|17901.06|17821.06|17900.2|17820.2|9
1721561220000|2024-07-21 11:27:00|17900.04|17820.04|17896.68|17816.68|17900.04|17820.04|17896.68|17816.68|10
1721561230000|2024-07-21 11:27:10|17895.87|17815.87|17893.3|17813.3|17895.87|17815.87|17893.3|17813.3|10
1721561240000|2024-07-21 11:27:20|17893.21|17813.21|17892.96|17812.96|17893.35|17813.35|17892.95|17812.95|10
1721561250000|2024-07-21 11:27:30|17892.95|17812.95|17893.9|17813.9|17893.9|17813.9|17892.81|17812.81|10
1721561260000|2024-07-21 11:27:40|17893.93|17813.93|17893.53|17813.53|17893.93|17813.93|17893.53|17813.53|8
1721561270000|2024-07-21 11:27:50|17893.57|17813.57|17892.34|17812.34|17893.81|17813.81|17892.34|17812.34|8
1721561280000|2024-07-21 11:28:00|17892.28|17812.28|17892.63|17812.63|17892.63|17812.63|17892.1|17812.1|9
1721561290000|2024-07-21 11:28:10|17892.71|17812.71|17891.27|17811.27|17892.73|17812.73|17891.27|17811.27|10
1721561300000|2024-07-21 11:28:20|17888.36|17808.36|17888.03|17808.03|17888.36|17808.36|17887.97|17807.97|9
1721561310000|2024-07-21 11:28:30|17888.06|17808.06|17886.56|17806.56|17888.06|17808.06|17886.56|17806.56|9
1721561320000|2024-07-21 11:28:40|17886.5|17806.5|17887.14|17807.14|17887.14|17807.14|17886.43|17806.43|10
1721561330000|2024-07-21 11:28:50|17886.8|17806.8|17887|17807|17887|17807|17886.45|17806.45|9
1721561340000|2024-07-21 11:29:00|17887.05|17807.05|17886.93|17806.93|17887.05|17807.05|17886.49|17806.49|10
1721561350000|2024-07-21 11:29:10|17886.65|17806.65|17886.69|17806.69|17886.74|17806.74|17886.22|17806.22|10
1721561360000|2024-07-21 11:29:20|17886.63|17806.63|17885.99|17805.99|17886.63|17806.63|17885.99|17805.99|8
1721561370000|2024-07-21 11:29:30|17886.07|17806.07|17885.57|17805.57|17886.07|17806.07|17885.57|17805.57|9
1721561380000|2024-07-21 11:29:40|17885.71|17805.71|17885.52|17805.52|17885.71|17805.71|17885.52|17805.52|10
1721561390000|2024-07-21 11:29:50|17885.34|17805.34|17883.99|17803.99|17885.34|17805.34|17883.99|17803.99|9
1721561400000|2024-07-21 11:30:00|17883.96|17803.96|17882.39|17802.39|17883.96|17803.96|17882.39|17802.39|10
1721561410000|2024-07-21 11:30:10|17882.55|17802.55|17880.33|17800.33|17882.55|17802.55|17880.33|17800.33|10
1721561420000|2024-07-21 11:30:20|17880.24|17800.24|17880.77|17800.77|17880.79|17800.79|17879.61|17799.61|10
1721561430000|2024-07-21 11:30:30|17881.46|17801.46|17882|17802|17882.08|17802.08|17881.46|17801.46|10
1721561440000|2024-07-21 11:30:40|17882.08|17802.08|17883.35|17803.35|17883.35|17803.35|17882.08|17802.08|10
1721561450000|2024-07-21 11:30:50|17883.55|17803.55|17884.4|17804.4|17884.4|17804.4|17883.55|17803.55|10
1721561460000|2024-07-21 11:31:00|17884.41|17804.41|17884.24|17804.24|17884.41|17804.41|17884.07|17804.07|9
1721561470000|2024-07-21 11:31:10|17884.54|17804.54|17886.25|17806.25|17886.25|17806.25|17884.54|17804.54|10
1721561480000|2024-07-21 11:31:20|17886.57|17806.57|17888.35|17808.35|17888.35|17808.35|17886.57|17806.57|10
1721561490000|2024-07-21 11:31:30|17888.37|17808.37|17888.02|17808.02|17888.83|17808.83|17888.02|17808.02|8
1721561500000|2024-07-21 11:31:40|17887.97|17807.97|17888.84|17808.84|17888.84|17808.84|17887.97|17807.97|10
1721561510000|2024-07-21 11:31:50|17888.65|17808.65|17891.14|17811.14|17891.14|17811.14|17888.65|17808.65|9
1721561520000|2024-07-21 11:32:00|17891.24|17811.24|17891.32|17811.32|17891.38|17811.38|17891.24|17811.24|10
1721561530000|2024-07-21 11:32:10|17891.26|17811.26|17892.11|17812.11|17892.12|17812.12|17891.26|17811.26|8
1721561540000|2024-07-21 11:32:20|17892.18|17812.18|17894.79|17814.79|17894.98|17814.98|17892.18|17812.18|10
1721561550000|2024-07-21 11:32:30|17895.43|17815.43|17897.44|17817.44|17897.44|17817.44|17895.43|17815.43|10
1721561560000|2024-07-21 11:32:40|17897.52|17817.52|17897.71|17817.71|17897.95|17817.95|17897.15|17817.15|9
1721561570000|2024-07-21 11:32:50|17896.58|17816.58|17894.63|17814.63|17896.58|17816.58|17894.63|17814.63|10
1721561580000|2024-07-21 11:33:00|17894.59|17814.59|17894.11|17814.11|17894.67|17814.67|17894.11|17814.11|9
1721561590000|2024-07-21 11:33:10|17893.89|17813.89|17892.33|17812.33|17893.89|17813.89|17891.87|17811.87|10
1721561600000|2024-07-21 11:33:20|17892.46|17812.46|17892.67|17812.67|17892.67|17812.67|17891.43|17811.43|10
1721561610000|2024-07-21 11:33:30|17892.72|17812.72|17893.88|17813.88|17893.9|17813.9|17892.72|17812.72|9
1721561620000|2024-07-21 11:33:40|17893.93|17813.93|17894.37|17814.37|17894.37|17814.37|17893.93|17813.93|9
1721561630000|2024-07-21 11:33:50|17894.51|17814.51|17893.14|17813.14|17894.87|17814.87|17893.14|17813.14|10
1721561640000|2024-07-21 11:34:00|17892.57|17812.57|17890.65|17810.65|17892.57|17812.57|17890.65|17810.65|10
1721561650000|2024-07-21 11:34:10|17890.57|17810.57|17890.39|17810.39|17890.57|17810.57|17890.37|17810.37|10
1721561660000|2024-07-21 11:34:20|17890.38|17810.38|17889.75|17809.75|17890.46|17810.46|17889.75|17809.75|10
1721561670000|2024-07-21 11:34:30|17889.78|17809.78|17890.33|17810.33|17890.53|17810.53|17889.73|17809.73|10
1721561680000|2024-07-21 11:34:40|17890.37|17810.37|17890.57|17810.57|17890.63|17810.63|17890.37|17810.37|9
1721561690000|2024-07-21 11:34:50|17890.67|17810.67|17890.47|17810.47|17890.77|17810.77|17890.3|17810.3|9
1721561700000|2024-07-21 11:35:00|17890.49|17810.49|17890.74|17810.74|17890.74|17810.74|17889.93|17809.93|9
1721561710000|2024-07-21 11:35:10|17890.92|17810.92|17892.41|17812.41|17892.41|17812.41|17890.92|17810.92|10
1721561720000|2024-07-21 11:35:20|17892.51|17812.51|17893.31|17813.31|17893.31|17813.31|17892.18|17812.18|10
1721561730000|2024-07-21 11:35:30|17893.64|17813.64|17894.02|17814.02|17894.09|17814.09|17893.64|17813.64|8
1721561740000|2024-07-21 11:35:40|17894.09|17814.09|17894.75|17814.75|17894.75|17814.75|17894.09|17814.09|10
1721561750000|2024-07-21 11:35:50|17894.63|17814.63|17894.61|17814.61|17894.74|17814.74|17894.6|17814.6|9
1721561760000|2024-07-21 11:36:00|17894.67|17814.67|17896.1|17816.1|17896.84|17816.84|17894.67|17814.67|10
1721561770000|2024-07-21 11:36:10|17896.71|17816.71|17898.29|17818.29|17898.29|17818.29|17896.71|17816.71|10
1721561780000|2024-07-21 11:36:20|17898.4|17818.4|17898.95|17818.95|17898.95|17818.95|17898.25|17818.25|10
1721561790000|2024-07-21 11:36:30|17899.01|17819.01|17899.96|17819.96|17900.72|17820.72|17899|17819|10
1721561800000|2024-07-21 11:36:40|17899.83|17819.83|17899.61|17819.61|17900.1|17820.1|17899.54|17819.54|10
1721561810000|2024-07-21 11:36:50|17899.71|17819.71|17899.92|17819.92|17899.97|17819.97|17899.67|17819.67|8
1721561820000|2024-07-21 11:37:00|17899.68|17819.68|17899.51|17819.51|17899.68|17819.68|17899.45|17819.45|8
1721561830000|2024-07-21 11:37:10|17899.53|17819.53|17899.79|17819.79|17899.8|17819.8|17899.35|17819.35|10
1721561840000|2024-07-21 11:37:20|17899.86|17819.86|17900.07|17820.07|17900.09|17820.09|17899.86|17819.86|7
1721561850000|2024-07-21 11:37:30|17900.02|17820.02|17900.26|17820.26|17900.28|17820.28|17899.9|17819.9|10
1721561860000|2024-07-21 11:37:40|17900.33|17820.33|17900.04|17820.04|17900.67|17820.67|17900.04|17820.04|10
1721561870000|2024-07-21 11:37:50|17900.15|17820.15|17901.06|17821.06|17901.06|17821.06|17900.15|17820.15|8
1721561880000|2024-07-21 11:38:00|17901.25|17821.25|17901.89|17821.89|17901.89|17821.89|17901.25|17821.25|10
1721561890000|2024-07-21 11:38:10|17901.92|17821.92|17902.79|17822.79|17902.79|17822.79|17901.92|17821.92|10
1721561900000|2024-07-21 11:38:20|17902.83|17822.83|17901.55|17821.55|17902.88|17822.88|17901.55|17821.55|9
1721561910000|2024-07-21 11:38:30|17901.54|17821.54|17902.19|17822.19|17902.19|17822.19|17901.54|17821.54|10
1721561920000|2024-07-21 11:38:40|17902.27|17822.27|17901.75|17821.75|17902.27|17822.27|17901.75|17821.75|10
1721561930000|2024-07-21 11:38:50|17901.74|17821.74|17901.97|17821.97|17902.23|17822.23|17901.74|17821.74|10
1721561940000|2024-07-21 11:39:00|17901.93|17821.93|17899.69|17819.69|17902.57|17822.57|17899.69|17819.69|10
1721561950000|2024-07-21 11:39:10|17899.63|17819.63|17900.5|17820.5|17900.59|17820.59|17899.63|17819.63|9
1721561960000|2024-07-21 11:39:20|17900.36|17820.36|17900.16|17820.16|17900.36|17820.36|17900.14|17820.14|10
1721561970000|2024-07-21 11:39:30|17900.21|17820.21|17899.66|17819.66|17900.21|17820.21|17899.66|17819.66|10
1721561980000|2024-07-21 11:39:40|17899.55|17819.55|17899.21|17819.21|17899.55|17819.55|17899.12|17819.12|7
1721561990000|2024-07-21 11:39:50|17899.24|17819.24|17899.3|17819.3|17899.31|17819.31|17899.22|17819.22|7
1721562000000|2024-07-21 11:40:00|17899.32|17819.32|17899.88|17819.88|17899.88|17819.88|17899.32|17819.32|10
1721562010000|2024-07-21 11:40:10|17899.95|17819.95|17900.25|17820.25|17900.25|17820.25|17899.95|17819.95|7
1721562020000|2024-07-21 11:40:20|17900.45|17820.45|17900.85|17820.85|17900.85|17820.85|17900.22|17820.22|10
1721562030000|2024-07-21 11:40:30|17900.73|17820.73|17901.63|17821.63|17901.63|17821.63|17900.73|17820.73|10
1721562040000|2024-07-21 11:40:40|17901.64|17821.64|17901.86|17821.86|17902.19|17822.19|17901.61|17821.61|10
1721562050000|2024-07-21 11:40:50|17901.65|17821.65|17901.67|17821.67|17901.7|17821.7|17901.45|17821.45|9
1721562060000|2024-07-21 11:41:00|17901.81|17821.81|17900.85|17820.85|17901.81|17821.81|17900.85|17820.85|8
1721562070000|2024-07-21 11:41:10|17900.73|17820.73|17899.47|17819.47|17900.93|17820.93|17899.47|17819.47|10
1721562080000|2024-07-21 11:41:20|17899.42|17819.42|17900|17820|17900.05|17820.05|17899.42|17819.42|9
1721562090000|2024-07-21 11:41:30|17900.15|17820.15|17900.84|17820.84|17900.88|17820.88|17900.15|17820.15|10
1721562100000|2024-07-21 11:41:40|17900.95|17820.95|17901.52|17821.52|17901.56|17821.56|17900.95|17820.95|10
1721562110000|2024-07-21 11:41:50|17901.48|17821.48|17901.44|17821.44|17901.54|17821.54|17901.42|17821.42|9
1721562120000|2024-07-21 11:42:00|17901.5|17821.5|17901.54|17821.54|17901.6|17821.6|17901.42|17821.42|8
1721562130000|2024-07-21 11:42:10|17901.63|17821.63|17901.51|17821.51|17901.63|17821.63|17901.45|17821.45|5
1721562140000|2024-07-21 11:42:20|17901.26|17821.26|17899.66|17819.66|17901.3|17821.3|17899.66|17819.66|8
1721562150000|2024-07-21 11:42:30|17898.55|17818.55|17898.3|17818.3|17898.55|17818.55|17898.06|17818.06|10
1721562160000|2024-07-21 11:42:40|17898.12|17818.12|17896.67|17816.67|17898.12|17818.12|17896.67|17816.67|8
1721562170000|2024-07-21 11:42:50|17896.53|17816.53|17896.16|17816.16|17896.53|17816.53|17896.16|17816.16|10
1721562180000|2024-07-21 11:43:00|17896.12|17816.12|17896.78|17816.78|17896.78|17816.78|17896.12|17816.12|10
1721562190000|2024-07-21 11:43:10|17896.46|17816.46|17894.84|17814.84|17896.46|17816.46|17894.79|17814.79|9
1721562200000|2024-07-21 11:43:20|17895.07|17815.07|17894.39|17814.39|17895.08|17815.08|17894.35|17814.35|9
1721562210000|2024-07-21 11:43:30|17894.45|17814.45|17893.29|17813.29|17894.45|17814.45|17893.29|17813.29|7
1721562220000|2024-07-21 11:43:40|17893.08|17813.08|17892.47|17812.47|17893.08|17813.08|17892.45|17812.45|9
1721562230000|2024-07-21 11:43:50|17892.45|17812.45|17891.53|17811.53|17892.59|17812.59|17891.53|17811.53|9
1721562240000|2024-07-21 11:44:00|17891.55|17811.55|17892.45|17812.45|17892.45|17812.45|17891.55|17811.55|10
1721562250000|2024-07-21 11:44:10|17892.44|17812.44|17890.56|17810.56|17892.46|17812.46|17890.56|17810.56|7
1721562260000|2024-07-21 11:44:20|17890.5|17810.5|17891.38|17811.38|17891.58|17811.58|17890.39|17810.39|10
1721562270000|2024-07-21 11:44:30|17891.83|17811.83|17892.83|17812.83|17893.02|17813.02|17891.83|17811.83|10
1721562280000|2024-07-21 11:44:40|17892.82|17812.82|17893.47|17813.47|17893.47|17813.47|17892.8|17812.8|7
1721562290000|2024-07-21 11:44:50|17893.72|17813.72|17893.84|17813.84|17893.93|17813.93|17893.72|17813.72|10
1721562300000|2024-07-21 11:45:00|17893.83|17813.83|17892.69|17812.69|17893.84|17813.84|17892.69|17812.69|9
1721562310000|2024-07-21 11:45:10|17892.45|17812.45|17891.81|17811.81|17892.45|17812.45|17891.81|17811.81|8
1721562320000|2024-07-21 11:45:20|17891.7|17811.7|17891.08|17811.08|17891.7|17811.7|17891.08|17811.08|9
1721562330000|2024-07-21 11:45:30|17890.69|17810.69|17890.02|17810.02|17890.69|17810.69|17889.64|17809.64|10
1721562340000|2024-07-21 11:45:40|17890.06|17810.06|17887.83|17807.83|17890.06|17810.06|17887.7|17807.7|10
1721562350000|2024-07-21 11:45:50|17887.75|17807.75|17886.7|17806.7|17887.75|17807.75|17886.69|17806.69|10
1721562360000|2024-07-21 11:46:00|17887.3|17807.3|17888.14|17808.14|17888.14|17808.14|17887.3|17807.3|10
1721562370000|2024-07-21 11:46:10|17888.17|17808.17|17889.41|17809.41|17889.41|17809.41|17888.17|17808.17|10
1721562380000|2024-07-21 11:46:20|17889.51|17809.51|17893.22|17813.22|17893.22|17813.22|17889.51|17809.51|10
1721562390000|2024-07-21 11:46:30|17893.49|17813.49|17893.24|17813.24|17893.55|17813.55|17892.96|17812.96|10
1721562400000|2024-07-21 11:46:40|17893.26|17813.26|17893.7|17813.7|17893.7|17813.7|17893.13|17813.13|9
1721562410000|2024-07-21 11:46:50|17893.63|17813.63|17894.11|17814.11|17894.17|17814.17|17893.63|17813.63|10
1721562420000|2024-07-21 11:47:00|17894.07|17814.07|17893.67|17813.67|17894.11|17814.11|17893.58|17813.58|10
1721562430000|2024-07-21 11:47:10|17893.83|17813.83|17893.65|17813.65|17894.01|17814.01|17893.65|17813.65|9
1721562440000|2024-07-21 11:47:20|17893.64|17813.64|17894.98|17814.98|17895.6|17815.6|17893.64|17813.64|7
1721562450000|2024-07-21 11:47:30|17894.95|17814.95|17895.31|17815.31|17895.31|17815.31|17894.95|17814.95|9
1721562460000|2024-07-21 11:47:40|17895.35|17815.35|17896.18|17816.18|17896.19|17816.19|17895.35|17815.35|10
1721562470000|2024-07-21 11:47:50|17896.24|17816.24|17896.52|17816.52|17896.52|17816.52|17896.16|17816.16|10
1721562480000|2024-07-21 11:48:00|17896.6|17816.6|17894.95|17814.95|17897.52|17817.52|17894.94|17814.94|10
1721562490000|2024-07-21 11:48:10|17894.93|17814.93|17897.22|17817.22|17897.23|17817.23|17894.93|17814.93|10
1721562500000|2024-07-21 11:48:20|17897.32|17817.32|17897.56|17817.56|17897.56|17817.56|17897.22|17817.22|10
1721562510000|2024-07-21 11:48:30|17897.62|17817.62|17898.46|17818.46|17898.47|17818.47|17897.62|17817.62|9
1721562520000|2024-07-21 11:48:40|17898.75|17818.75|17898.77|17818.77|17898.8|17818.8|17898.62|17818.62|10
1721562530000|2024-07-21 11:48:50|17898.75|17818.75|17897.73|17817.73|17898.8|17818.8|17897.73|17817.73|9
1721562540000|2024-07-21 11:49:00|17897.74|17817.74|17897.09|17817.09|17897.74|17817.74|17896.96|17816.96|10
1721562550000|2024-07-21 11:49:10|17897.31|17817.31|17898.82|17818.82|17898.82|17818.82|17897.31|17817.31|9
1721562560000|2024-07-21 11:49:20|17898.85|17818.85|17900.9|17820.9|17900.9|17820.9|17898.8|17818.8|9
1721562570000|2024-07-21 11:49:30|17900.97|17820.97|17901.51|17821.51|17901.78|17821.78|17900.97|17820.97|9
1721562580000|2024-07-21 11:49:40|17901.38|17821.38|17901.59|17821.59|17901.59|17821.59|17901.25|17821.25|10
1721562590000|2024-07-21 11:49:50|17901.49|17821.49|17901.58|17821.58|17901.58|17821.58|17901.21|17821.21|9
1721562600000|2024-07-21 11:50:00|17901.11|17821.11|17901.54|17821.54|17901.68|17821.68|17901.11|17821.11|9
1721562610000|2024-07-21 11:50:10|17901.5|17821.5|17900.96|17820.96|17901.5|17821.5|17900.96|17820.96|10
1721562620000|2024-07-21 11:50:20|17900.65|17820.65|17901.19|17821.19|17901.19|17821.19|17900.65|17820.65|9
1721562630000|2024-07-21 11:50:30|17901.17|17821.17|17900.61|17820.61|17901.8|17821.8|17900.61|17820.61|10
1721562640000|2024-07-21 11:50:40|17900.43|17820.43|17900.92|17820.92|17901.07|17821.07|17900.32|17820.32|10
1721562650000|2024-07-21 11:50:50|17900.76|17820.76|17902.97|17822.97|17902.97|17822.97|17900.75|17820.75|10
1721562660000|2024-07-21 11:51:00|17903.09|17823.09|17902.42|17822.42|17903.31|17823.31|17902.42|17822.42|10
1721562670000|2024-07-21 11:51:10|17902.82|17822.82|17903.35|17823.35|17903.35|17823.35|17902.82|17822.82|7
1721562680000|2024-07-21 11:51:20|17903.37|17823.37|17901.86|17821.86|17903.37|17823.37|17901.86|17821.86|9
1721562690000|2024-07-21 11:51:30|17901.68|17821.68|17903.95|17823.95|17903.95|17823.95|17901.57|17821.57|10
1721562700000|2024-07-21 11:51:40|17904.61|17824.61|17905.68|17825.68|17905.68|17825.68|17904.61|17824.61|9
1721562710000|2024-07-21 11:51:50|17905.76|17825.76|17905.32|17825.32|17905.81|17825.81|17904.9|17824.9|10
1721562720000|2024-07-21 11:52:00|17905.63|17825.63|17905.2|17825.2|17905.79|17825.79|17905.2|17825.2|8
1721562730000|2024-07-21 11:52:10|17904.93|17824.93|17903.89|17823.89|17904.93|17824.93|17903.7|17823.7|10
1721562740000|2024-07-21 11:52:20|17903.91|17823.91|17904.58|17824.58|17904.89|17824.89|17903.91|17823.91|9
1721562750000|2024-07-21 11:52:30|17904.67|17824.67|17904.92|17824.92|17904.92|17824.92|17904.62|17824.62|9
1721562760000|2024-07-21 11:52:40|17904.91|17824.91|17904.94|17824.94|17904.96|17824.96|17904.91|17824.91|8
1721562770000|2024-07-21 11:52:50|17905.22|17825.22|17906.68|17826.68|17906.68|17826.68|17905.22|17825.22|10
1721562780000|2024-07-21 11:53:00|17906.66|17826.66|17906.05|17826.05|17906.66|17826.66|17906.05|17826.05|10
1721562790000|2024-07-21 11:53:10|17906.02|17826.02|17906.4|17826.4|17906.41|17826.41|17905.63|17825.63|9
1721562800000|2024-07-21 11:53:20|17906.42|17826.42|17905.95|17825.95|17906.53|17826.53|17905.21|17825.21|10
1721562810000|2024-07-21 11:53:30|17905.93|17825.93|17907.01|17827.01|17907.05|17827.05|17905.93|17825.93|9
1721562820000|2024-07-21 11:53:40|17907.02|17827.02|17908.11|17828.11|17908.15|17828.15|17907.02|17827.02|9
1721562830000|2024-07-21 11:53:50|17908.05|17828.05|17906.92|17826.92|17908.05|17828.05|17906.92|17826.92|9
1721562840000|2024-07-21 11:54:00|17906.84|17826.84|17908.28|17828.28|17908.4|17828.4|17906.55|17826.55|10
1721562850000|2024-07-21 11:54:10|17908.4|17828.4|17908.56|17828.56|17909.53|17829.53|17908.4|17828.4|10
1721562860000|2024-07-21 11:54:20|17908.53|17828.53|17909.26|17829.26|17909.33|17829.33|17908.53|17828.53|10
1721562870000|2024-07-21 11:54:30|17909.25|17829.25|17908.41|17828.41|17909.25|17829.25|17908.41|17828.41|9
1721562880000|2024-07-21 11:54:40|17908.28|17828.28|17910.96|17830.96|17910.96|17830.96|17908.19|17828.19|10
1721562890000|2024-07-21 11:54:50|17911.07|17831.07|17909.3|17829.3|17911.07|17831.07|17909.3|17829.3|10
1721562900000|2024-07-21 11:55:00|17909.16|17829.16|17908.12|17828.12|17909.16|17829.16|17908.09|17828.09|10
1721562910000|2024-07-21 11:55:10|17908.62|17828.62|17908.83|17828.83|17908.98|17828.98|17908.62|17828.62|8
1721562920000|2024-07-21 11:55:20|17908.63|17828.63|17906.68|17826.68|17908.63|17828.63|17906.68|17826.68|10
1721562930000|2024-07-21 11:55:30|17906.65|17826.65|17907.25|17827.25|17907.25|17827.25|17905.96|17825.96|10
1721562940000|2024-07-21 11:55:40|17906.81|17826.81|17905.09|17825.09|17907.06|17827.06|17905.09|17825.09|10
1721562950000|2024-07-21 11:55:50|17904.46|17824.46|17905.14|17825.14|17905.14|17825.14|17904.46|17824.46|9
1721562960000|2024-07-21 11:56:00|17905.23|17825.23|17905.93|17825.93|17905.97|17825.97|17905.23|17825.23|10
1721562970000|2024-07-21 11:56:10|17905.76|17825.76|17905.42|17825.42|17905.92|17825.92|17905.3|17825.3|10
1721562980000|2024-07-21 11:56:20|17905.47|17825.47|17904.2|17824.2|17905.47|17825.47|17903.95|17823.95|10
1721562990000|2024-07-21 11:56:30|17904.18|17824.18|17904.3|17824.3|17904.3|17824.3|17904.01|17824.01|10
1721563000000|2024-07-21 11:56:40|17904.44|17824.44|17905.47|17825.47|17905.47|17825.47|17904.42|17824.42|8
1721563010000|2024-07-21 11:56:50|17905.73|17825.73|17906.9|17826.9|17906.9|17826.9|17905.73|17825.73|10
1721563020000|2024-07-21 11:57:00|17906.87|17826.87|17907.85|17827.85|17907.85|17827.85|17906.87|17826.87|10
1721563030000|2024-07-21 11:57:10|17907.98|17827.98|17907.54|17827.54|17908.1|17828.1|17907.54|17827.54|8
1721563040000|2024-07-21 11:57:20|17907.51|17827.51|17907.59|17827.59|17907.6|17827.6|17907.51|17827.51|9
1721563050000|2024-07-21 11:57:30|17907.58|17827.58|17907.4|17827.4|17907.78|17827.78|17907.4|17827.4|8
1721563060000|2024-07-21 11:57:40|17907.69|17827.69|17907.83|17827.83|17907.83|17827.83|17907.69|17827.69|7
1721563070000|2024-07-21 11:57:50|17907.84|17827.84|17910.38|17830.38|17910.38|17830.38|17907.84|17827.84|10
1721563080000|2024-07-21 11:58:00|17910.39|17830.39|17911.39|17831.39|17911.39|17831.39|17910.33|17830.33|9
1721563090000|2024-07-21 11:58:10|17911.42|17831.42|17911.47|17831.47|17911.61|17831.61|17911.4|17831.4|10
1721563100000|2024-07-21 11:58:20|17911.49|17831.49|17911.66|17831.66|17911.67|17831.67|17911.48|17831.48|10
1721563110000|2024-07-21 11:58:30|17911.74|17831.74|17912.72|17832.72|17912.8|17832.8|17911.74|17831.74|8
1721563120000|2024-07-21 11:58:40|17912.73|17832.73|17913.86|17833.86|17913.86|17833.86|17912.73|17832.73|8
1721563130000|2024-07-21 11:58:50|17913.89|17833.89|17914.47|17834.47|17914.48|17834.48|17913.89|17833.89|9
1721563140000|2024-07-21 11:59:00|17914.51|17834.51|17915.51|17835.51|17915.51|17835.51|17914.51|17834.51|8
1721563150000|2024-07-21 11:59:10|17915.74|17835.74|17916.58|17836.58|17916.58|17836.58|17915.74|17835.74|10
1721563160000|2024-07-21 11:59:20|17916.79|17836.79|17917.21|17837.21|17917.21|17837.21|17916.6|17836.6|9
1721563170000|2024-07-21 11:59:30|17917.16|17837.16|17917.01|17837.01|17917.84|17837.84|17917.01|17837.01|10
1721563180000|2024-07-21 11:59:40|17917.02|17837.02|17916.96|17836.96|17917.02|17837.02|17916.81|17836.81|9
1721563190000|2024-07-21 11:59:50|17916.84|17836.84|17916.89|17836.89|17916.9|17836.9|17916.72|17836.72|9
1721563200000|2024-07-21 12:00:00|17916.88|17836.88|17916.36|17836.36|17916.9|17836.9|17915.77|17835.77|10
1721563210000|2024-07-21 12:00:10|17916.35|17836.35|17915.97|17835.97|17916.35|17836.35|17915.97|17835.97|10
1721563220000|2024-07-21 12:00:20|17916.11|17836.11|17916.2|17836.2|17916.2|17836.2|17915.53|17835.53|10
1721563230000|2024-07-21 12:00:30|17916.24|17836.24|17915.42|17835.42|17916.44|17836.44|17915.42|17835.42|10
1721563240000|2024-07-21 12:00:40|17915.32|17835.32|17916.08|17836.08|17916.08|17836.08|17915.06|17835.06|10
1721563250000|2024-07-21 12:00:50|17916.46|17836.46|17917.57|17837.57|17917.57|17837.57|17916.46|17836.46|10
1721563260000|2024-07-21 12:01:00|17917.59|17837.59|17916.96|17836.96|17917.69|17837.69|17916.96|17836.96|10
1721563270000|2024-07-21 12:01:10|17916.88|17836.88|17916.47|17836.47|17916.88|17836.88|17916.04|17836.04|10
1721563280000|2024-07-21 12:01:20|17916.56|17836.56|17916.23|17836.23|17916.63|17836.63|17916.08|17836.08|10
1721563290000|2024-07-21 12:01:30|17916.31|17836.31|17914.87|17834.87|17916.37|17836.37|17914.86|17834.86|9
1721563300000|2024-07-21 12:01:40|17914.88|17834.88|17913.7|17833.7|17914.89|17834.89|17913.7|17833.7|9
1721563310000|2024-07-21 12:01:50|17913.48|17833.48|17914.79|17834.79|17914.79|17834.79|17913.38|17833.38|8
1721563320000|2024-07-21 12:02:00|17914.9|17834.9|17915.33|17835.33|17915.33|17835.33|17914.81|17834.81|8
1721563330000|2024-07-21 12:02:10|17915.28|17835.28|17917.98|17837.98|17917.98|17837.98|17915.28|17835.28|10
1721563340000|2024-07-21 12:02:20|17918.26|17838.26|17918.36|17838.36|17918.37|17838.37|17917.9|17837.9|10
1721563350000|2024-07-21 12:02:30|17918.38|17838.38|17919.15|17839.15|17919.15|17839.15|17918.37|17838.37|9
1721563360000|2024-07-21 12:02:40|17919.14|17839.14|17918.72|17838.72|17919.14|17839.14|17918.61|17838.61|9
1721563370000|2024-07-21 12:02:50|17918.77|17838.77|17918.4|17838.4|17918.9|17838.9|17918.4|17838.4|7
1721563380000|2024-07-21 12:03:00|17918.27|17838.27|17917.99|17837.99|17918.27|17838.27|17917.96|17837.96|10
1721563390000|2024-07-21 12:03:10|17917.93|17837.93|17918.35|17838.35|17918.35|17838.35|17917.83|17837.83|10
1721563400000|2024-07-21 12:03:20|17918.12|17838.12|17919.63|17839.63|17919.63|17839.63|17918.08|17838.08|10
1721563410000|2024-07-21 12:03:30|17919.7|17839.7|17921.3|17841.3|17921.3|17841.3|17919.7|17839.7|10
1721563420000|2024-07-21 12:03:40|17921.37|17841.37|17924.7|17844.7|17924.7|17844.7|17921.37|17841.37|10
1721563430000|2024-07-21 12:03:50|17924.89|17844.89|17927.02|17847.02|17927.02|17847.02|17924.89|17844.89|9
1721563440000|2024-07-21 12:04:00|17927.96|17847.96|17928.87|17848.87|17928.87|17848.87|17927.61|17847.61|10
1721563450000|2024-07-21 12:04:10|17929.16|17849.16|17929.77|17849.77|17930.03|17850.03|17929|17849|10
1721563460000|2024-07-21 12:04:20|17929.96|17849.96|17931.32|17851.32|17931.32|17851.32|17929.96|17849.96|10
1721563470000|2024-07-21 12:04:30|17931.25|17851.25|17931.71|17851.71|17931.71|17851.71|17931.12|17851.12|10
1721563480000|2024-07-21 12:04:40|17931.54|17851.54|17931.61|17851.61|17931.61|17851.61|17931.38|17851.38|10
1721563490000|2024-07-21 12:04:50|17931.6|17851.6|17931.87|17851.87|17931.87|17851.87|17931.54|17851.54|9
1721563500000|2024-07-21 12:05:00|17931.56|17851.56|17931.08|17851.08|17931.6|17851.6|17931.01|17851.01|9
1721563510000|2024-07-21 12:05:10|17931.11|17851.11|17931.29|17851.29|17931.29|17851.29|17930.84|17850.84|9
1721563520000|2024-07-21 12:05:20|17931.26|17851.26|17930.76|17850.76|17931.26|17851.26|17930.76|17850.76|8
1721563530000|2024-07-21 12:05:30|17930.74|17850.74|17929.92|17849.92|17930.85|17850.85|17929.92|17849.92|9
1721563540000|2024-07-21 12:05:40|17929.27|17849.27|17928.8|17848.8|17929.48|17849.48|17928.75|17848.75|10
1721563550000|2024-07-21 12:05:50|17929.09|17849.09|17928.35|17848.35|17929.21|17849.21|17928.35|17848.35|9
1721563560000|2024-07-21 12:06:00|17928.32|17848.32|17927.77|17847.77|17928.43|17848.43|17927.77|17847.77|9
1721563570000|2024-07-21 12:06:10|17926.99|17846.99|17926.18|17846.18|17926.99|17846.99|17926.03|17846.03|9
1721563580000|2024-07-21 12:06:20|17926.13|17846.13|17926.82|17846.82|17927.08|17847.08|17926.13|17846.13|10
1721563590000|2024-07-21 12:06:30|17926.75|17846.75|17927.14|17847.14|17927.2|17847.2|17926.75|17846.75|8
1721563600000|2024-07-21 12:06:40|17927.67|17847.67|17929.09|17849.09|17929.09|17849.09|17927.67|17847.67|10
1721563610000|2024-07-21 12:06:50|17929.29|17849.29|17929.01|17849.01|17929.54|17849.54|17929.01|17849.01|10
1721563620000|2024-07-21 12:07:00|17928.69|17848.69|17928.69|17848.69|17928.79|17848.79|17928.62|17848.62|10
1721563630000|2024-07-21 12:07:10|17928.47|17848.47|17928.86|17848.86|17928.87|17848.87|17928.29|17848.29|10
1721563640000|2024-07-21 12:07:20|17928.89|17848.89|17930.07|17850.07|17930.07|17850.07|17928.88|17848.88|10
1721563650000|2024-07-21 12:07:30|17930.13|17850.13|17931.1|17851.1|17931.1|17851.1|17930.11|17850.11|9
1721563660000|2024-07-21 12:07:40|17932.2|17852.2|17933.92|17853.92|17933.92|17853.92|17932.2|17852.2|9
1721563670000|2024-07-21 12:07:50|17934.04|17854.04|17934.05|17854.05|17934.1|17854.1|17933.87|17853.87|10
1721563680000|2024-07-21 12:08:00|17934.15|17854.15|17936.65|17856.65|17936.65|17856.65|17934.09|17854.09|9
1721563690000|2024-07-21 12:08:10|17936.63|17856.63|17937.01|17857.01|17937.01|17857.01|17936.6|17856.6|8
1721563700000|2024-07-21 12:08:20|17937.23|17857.23|17936.71|17856.71|17937.35|17857.35|17936.71|17856.71|8
1721563710000|2024-07-21 12:08:30|17936.8|17856.8|17937.99|17857.99|17938|17858|17936.8|17856.8|9
1721563720000|2024-07-21 12:08:40|17938.01|17858.01|17938.23|17858.23|17938.23|17858.23|17937.85|17857.85|8
1721563730000|2024-07-21 12:08:50|17938.25|17858.25|17938.57|17858.57|17938.57|17858.57|17938.25|17858.25|9
1721563740000|2024-07-21 12:09:00|17938.83|17858.83|17939.33|17859.33|17939.33|17859.33|17938.83|17858.83|10
1721563750000|2024-07-21 12:09:10|17939.42|17859.42|17939.73|17859.73|17939.73|17859.73|17939.36|17859.36|8
1721563760000|2024-07-21 12:09:20|17939.76|17859.76|17939.77|17859.77|17939.88|17859.88|17939.49|17859.49|9
1721563770000|2024-07-21 12:09:30|17939.75|17859.75|17940.26|17860.26|17940.26|17860.26|17939.75|17859.75|8
1721563780000|2024-07-21 12:09:40|17940.41|17860.41|17940.71|17860.71|17940.98|17860.98|17940.41|17860.41|9
1721563790000|2024-07-21 12:09:50|17940.86|17860.86|17940.52|17860.52|17940.91|17860.91|17940.49|17860.49|10
1721563800000|2024-07-21 12:10:00|17940.56|17860.56|17940.05|17860.05|17940.73|17860.73|17939.75|17859.75|10
1721563810000|2024-07-21 12:10:10|17940.14|17860.14|17937.55|17857.55|17940.21|17860.21|17937.55|17857.55|10
1721563820000|2024-07-21 12:10:20|17937.05|17857.05|17935.85|17855.85|17937.05|17857.05|17935.85|17855.85|10
1721563830000|2024-07-21 12:10:30|17936.17|17856.17|17936.69|17856.69|17936.69|17856.69|17935.67|17855.67|10
1721563840000|2024-07-21 12:10:40|17936.85|17856.85|17937.02|17857.02|17937.18|17857.18|17936.85|17856.85|9
1721563850000|2024-07-21 12:10:50|17937.05|17857.05|17936.55|17856.55|17937.05|17857.05|17936.5|17856.5|7
1721563860000|2024-07-21 12:11:00|17936.34|17856.34|17936.51|17856.51|17936.51|17856.51|17936.34|17856.34|8
1721563870000|2024-07-21 12:11:10|17936.54|17856.54|17936.95|17856.95|17936.95|17856.95|17936.54|17856.54|10
1721563880000|2024-07-21 12:11:20|17936.96|17856.96|17937.31|17857.31|17937.36|17857.36|17936.85|17856.85|9
1721563890000|2024-07-21 12:11:30|17937.15|17857.15|17937.94|17857.94|17937.94|17857.94|17937.15|17857.15|10
1721563900000|2024-07-21 12:11:40|17937.78|17857.78|17938.57|17858.57|17938.57|17858.57|17937.78|17857.78|9
1721563910000|2024-07-21 12:11:50|17938.86|17858.86|17940.21|17860.21|17940.21|17860.21|17938.86|17858.86|9
1721563920000|2024-07-21 12:12:00|17940.39|17860.39|17938.83|17858.83|17940.55|17860.55|17938.83|17858.83|10
1721563930000|2024-07-21 12:12:10|17938.74|17858.74|17939.21|17859.21|17939.44|17859.44|17938.74|17858.74|9
1721563940000|2024-07-21 12:12:20|17938.9|17858.9|17938.25|17858.25|17938.91|17858.91|17938.25|17858.25|8
1721563950000|2024-07-21 12:12:30|17938.19|17858.19|17938.19|17858.19|17938.26|17858.26|17938.19|17858.19|8
1721563960000|2024-07-21 12:12:40|17938.18|17858.18|17938.42|17858.42|17938.42|17858.42|17938.15|17858.15|10
1721563970000|2024-07-21 12:12:50|17938.68|17858.68|17939.07|17859.07|17939.07|17859.07|17938.68|17858.68|10
1721563980000|2024-07-21 12:13:00|17939.16|17859.16|17938.83|17858.83|17939.16|17859.16|17938.83|17858.83|9
1721563990000|2024-07-21 12:13:10|17938.81|17858.81|17938.11|17858.11|17939.37|17859.37|17938.11|17858.11|8
1721564000000|2024-07-21 12:13:20|17937.97|17857.97|17939.36|17859.36|17939.52|17859.52|17937.82|17857.82|10
1721564010000|2024-07-21 12:13:30|17939.38|17859.38|17939.52|17859.52|17939.56|17859.56|17939.35|17859.35|9
1721564020000|2024-07-21 12:13:40|17939.61|17859.61|17939.08|17859.08|17939.61|17859.61|17938.85|17858.85|10
1721564030000|2024-07-21 12:13:50|17939.12|17859.12|17939.72|17859.72|17940.27|17860.27|17939.12|17859.12|10
1721564040000|2024-07-21 12:14:00|17939.68|17859.68|17938.99|17858.99|17939.76|17859.76|17938.99|17858.99|9
1721564050000|2024-07-21 12:14:10|17938.93|17858.93|17939.03|17859.03|17939.05|17859.05|17938.76|17858.76|9
1721564060000|2024-07-21 12:14:20|17939.07|17859.07|17941.38|17861.38|17941.38|17861.38|17939.07|17859.07|10
1721564070000|2024-07-21 12:14:30|17941.28|17861.28|17942.91|17862.91|17942.91|17862.91|17941.25|17861.25|10
1721564080000|2024-07-21 12:14:40|17943.33|17863.33|17944.38|17864.38|17944.38|17864.38|17943.33|17863.33|10
1721564090000|2024-07-21 12:14:50|17944.68|17864.68|17943.73|17863.73|17945.07|17865.07|17943.73|17863.73|10
1721564100000|2024-07-21 12:15:00|17943.26|17863.26|17940.92|17860.92|17943.26|17863.26|17940.92|17860.92|9
1721564110000|2024-07-21 12:15:10|17940.75|17860.75|17940.99|17860.99|17941.13|17861.13|17940.75|17860.75|9
1721564120000|2024-07-21 12:15:20|17941.02|17861.02|17942.13|17862.13|17942.13|17862.13|17941|17861|9
1721564130000|2024-07-21 12:15:30|17942.2|17862.2|17942.8|17862.8|17942.8|17862.8|17941.88|17861.88|10
1721564140000|2024-07-21 12:15:40|17943.1|17863.1|17943.14|17863.14|17943.3|17863.3|17943.06|17863.06|10
1721564150000|2024-07-21 12:15:50|17943.23|17863.23|17945.73|17865.73|17945.73|17865.73|17943.23|17863.23|10
1721564160000|2024-07-21 12:16:00|17946.14|17866.14|17946.73|17866.73|17947.33|17867.33|17946.14|17866.14|10
1721564170000|2024-07-21 12:16:10|17946.38|17866.38|17945.12|17865.12|17946.38|17866.38|17945.1|17865.1|10
1721564180000|2024-07-21 12:16:20|17944.6|17864.6|17940.14|17860.14|17944.6|17864.6|17940.14|17860.14|10
1721564190000|2024-07-21 12:16:30|17940.07|17860.07|17939.27|17859.27|17940.07|17860.07|17939.12|17859.12|10
1721564200000|2024-07-21 12:16:40|17939.19|17859.19|17938.22|17858.22|17939.19|17859.19|17938.22|17858.22|10
1721564210000|2024-07-21 12:16:50|17937.85|17857.85|17939.09|17859.09|17939.09|17859.09|17937.6|17857.6|10
1721564220000|2024-07-21 12:17:00|17939.56|17859.56|17940.41|17860.41|17940.82|17860.82|17939.56|17859.56|10
1721564230000|2024-07-21 12:17:10|17940.77|17860.77|17942|17862|17942.02|17862.02|17940.77|17860.77|10
1721564240000|2024-07-21 12:17:20|17941.93|17861.93|17941.55|17861.55|17942.52|17862.52|17941.51|17861.51|10
1721564250000|2024-07-21 12:17:30|17942.07|17862.07|17940.26|17860.26|17942.53|17862.53|17940.26|17860.26|10
1721564260000|2024-07-21 12:17:40|17940.27|17860.27|17939.68|17859.68|17940.27|17860.27|17939.68|17859.68|10
1721564270000|2024-07-21 12:17:50|17939.88|17859.88|17938.87|17858.87|17940.11|17860.11|17938.87|17858.87|9
1721564280000|2024-07-21 12:18:00|17938.68|17858.68|17937.23|17857.23|17938.68|17858.68|17937.23|17857.23|10
1721564290000|2024-07-21 12:18:10|17937.19|17857.19|17939.18|17859.18|17939.31|17859.31|17937.19|17857.19|9
1721564300000|2024-07-21 12:18:20|17939.16|17859.16|17938.04|17858.04|17939.16|17859.16|17938.04|17858.04|8
1721564310000|2024-07-21 12:18:30|17937.98|17857.98|17936.45|17856.45|17937.98|17857.98|17936.29|17856.29|9
1721564320000|2024-07-21 12:18:40|17936.19|17856.19|17934.76|17854.76|17936.19|17856.19|17934.76|17854.76|10
1721564330000|2024-07-21 12:18:50|17934.6|17854.6|17934.53|17854.53|17934.79|17854.79|17934.5|17854.5|10
1721564340000|2024-07-21 12:19:00|17934.61|17854.61|17933.12|17853.12|17934.61|17854.61|17933.12|17853.12|9
1721564350000|2024-07-21 12:19:10|17932.47|17852.47|17928.89|17848.89|17932.47|17852.47|17928.89|17848.89|10
1721564360000|2024-07-21 12:19:20|17928.57|17848.57|17923.2|17843.2|17928.57|17848.57|17923.2|17843.2|10
1721564370000|2024-07-21 12:19:30|17922.28|17842.28|17924.48|17844.48|17924.48|17844.48|17922.28|17842.28|10
1721564380000|2024-07-21 12:19:40|17924.71|17844.71|17925.28|17845.28|17925.91|17845.91|17924.71|17844.71|10
1721564390000|2024-07-21 12:19:50|17925.13|17845.13|17926.27|17846.27|17926.27|17846.27|17924.51|17844.51|10
1721564400000|2024-07-21 12:20:00|17925.98|17845.98|17927.05|17847.05|17927.18|17847.18|17925.74|17845.74|10
1721564410000|2024-07-21 12:20:10|17926.97|17846.97|17925.23|17845.23|17926.97|17846.97|17925.17|17845.17|10
1721564420000|2024-07-21 12:20:20|17925.11|17845.11|17922.97|17842.97|17925.11|17845.11|17922.97|17842.97|10
1721564430000|2024-07-21 12:20:30|17922.73|17842.73|17924.35|17844.35|17924.35|17844.35|17922.39|17842.39|10
1721564440000|2024-07-21 12:20:40|17924.85|17844.85|17927.2|17847.2|17927.22|17847.22|17924.85|17844.85|9
1721564450000|2024-07-21 12:20:50|17927.19|17847.19|17925.18|17845.18|17927.34|17847.34|17925.18|17845.18|9
1721564460000|2024-07-21 12:21:00|17925.08|17845.08|17923.44|17843.44|17925.08|17845.08|17923.44|17843.44|10
1721564470000|2024-07-21 12:21:10|17922.46|17842.46|17923.17|17843.17|17923.17|17843.17|17922.3|17842.3|10
1721564480000|2024-07-21 12:21:20|17923.21|17843.21|17922.25|17842.25|17923.3|17843.3|17922.23|17842.23|10
1721564490000|2024-07-21 12:21:30|17921.67|17841.67|17920.54|17840.54|17921.67|17841.67|17920.54|17840.54|9
1721564500000|2024-07-21 12:21:40|17920.6|17840.6|17920.8|17840.8|17920.8|17840.8|17920.6|17840.6|8
1721564510000|2024-07-21 12:21:50|17920.87|17840.87|17920.64|17840.64|17920.93|17840.93|17920.35|17840.35|10
1721564520000|2024-07-21 12:22:00|17920.73|17840.73|17920.27|17840.27|17920.83|17840.83|17920.05|17840.05|9
1721564530000|2024-07-21 12:22:10|17920.26|17840.26|17919.15|17839.15|17920.26|17840.26|17919.05|17839.05|10
1721564540000|2024-07-21 12:22:20|17919.12|17839.12|17918.91|17838.91|17919.35|17839.35|17918.91|17838.91|10
1721564550000|2024-07-21 12:22:30|17918.88|17838.88|17920.17|17840.17|17920.17|17840.17|17918.42|17838.42|10
1721564560000|2024-07-21 12:22:40|17920.27|17840.27|17920.93|17840.93|17920.93|17840.93|17920.27|17840.27|10
1721564570000|2024-07-21 12:22:50|17921.06|17841.06|17921.55|17841.55|17921.55|17841.55|17921.06|17841.06|10
1721564580000|2024-07-21 12:23:00|17922.3|17842.3|17923.32|17843.32|17923.32|17843.32|17922.3|17842.3|10
1721564590000|2024-07-21 12:23:10|17923.37|17843.37|17924.02|17844.02|17924.02|17844.02|17922.99|17842.99|10
1721564600000|2024-07-21 12:23:20|17924.05|17844.05|17924.78|17844.78|17924.78|17844.78|17924.05|17844.05|9
1721564610000|2024-07-21 12:23:30|17924.73|17844.73|17926.22|17846.22|17926.24|17846.24|17924.73|17844.73|10
1721564620000|2024-07-21 12:23:40|17926.21|17846.21|17926.03|17846.03|17926.22|17846.22|17925.95|17845.95|7
1721564630000|2024-07-21 12:23:50|17925.98|17845.98|17925.77|17845.77|17926.07|17846.07|17925.25|17845.25|9
1721564640000|2024-07-21 12:24:00|17925.74|17845.74|17926.2|17846.2|17926.2|17846.2|17925.74|17845.74|10
1721564650000|2024-07-21 12:24:10|17926.23|17846.23|17926.6|17846.6|17926.6|17846.6|17926.23|17846.23|10
1721564660000|2024-07-21 12:24:20|17927.17|17847.17|17927.02|17847.02|17927.29|17847.29|17926.88|17846.88|10
1721564670000|2024-07-21 12:24:30|17927.07|17847.07|17926.7|17846.7|17927.07|17847.07|17926.59|17846.59|10
1721564680000|2024-07-21 12:24:40|17926.61|17846.61|17926.21|17846.21|17926.74|17846.74|17926.21|17846.21|10
1721564690000|2024-07-21 12:24:50|17926.18|17846.18|17925.97|17845.97|17926.18|17846.18|17925.96|17845.96|10
1721564700000|2024-07-21 12:25:00|17925.93|17845.93|17925.85|17845.85|17925.93|17845.93|17925.7|17845.7|8
1721564710000|2024-07-21 12:25:10|17925.76|17845.76|17923.71|17843.71|17925.78|17845.78|17923.71|17843.71|9
1721564720000|2024-07-21 12:25:20|17923.08|17843.08|17922.56|17842.56|17923.08|17843.08|17922.56|17842.56|10
1721564730000|2024-07-21 12:25:30|17922.55|17842.55|17922.71|17842.71|17922.71|17842.71|17922.47|17842.47|10
1721564740000|2024-07-21 12:25:40|17922.73|17842.73|17922.87|17842.87|17922.95|17842.95|17922.73|17842.73|9
1721564750000|2024-07-21 12:25:50|17923.07|17843.07|17923.96|17843.96|17924.08|17844.08|17923.07|17843.07|9
1721564760000|2024-07-21 12:26:00|17924.11|17844.11|17924.22|17844.22|17924.26|17844.26|17924.11|17844.11|9
1721564770000|2024-07-21 12:26:10|17924.76|17844.76|17925.35|17845.35|17925.47|17845.47|17924.74|17844.74|9
1721564780000|2024-07-21 12:26:20|17925.36|17845.36|17922.39|17842.39|17925.36|17845.36|17922.39|17842.39|10
1721564790000|2024-07-21 12:26:30|17922.28|17842.28|17922.73|17842.73|17922.73|17842.73|17922.23|17842.23|10
1721564800000|2024-07-21 12:26:40|17922.85|17842.85|17924.51|17844.51|17924.51|17844.51|17922.85|17842.85|10
1721564810000|2024-07-21 12:26:50|17924.64|17844.64|17924.49|17844.49|17924.76|17844.76|17924.45|17844.45|8
1721564820000|2024-07-21 12:27:00|17924.58|17844.58|17924.24|17844.24|17924.58|17844.58|17924.19|17844.19|9
1721564830000|2024-07-21 12:27:10|17924.15|17844.15|17923|17843|17924.15|17844.15|17923|17843|9
1721564840000|2024-07-21 12:27:20|17923.11|17843.11|17923.83|17843.83|17923.83|17843.83|17923|17843|10
1721564850000|2024-07-21 12:27:30|17923.88|17843.88|17923.9|17843.9|17923.92|17843.92|17923.64|17843.64|10
1721564860000|2024-07-21 12:27:40|17923.86|17843.86|17923.14|17843.14|17924.29|17844.29|17923.13|17843.13|8
1721564870000|2024-07-21 12:27:50|17923.12|17843.12|17925.06|17845.06|17925.06|17845.06|17923.12|17843.12|10
1721564880000|2024-07-21 12:28:00|17925.3|17845.3|17925.52|17845.52|17925.54|17845.54|17925.3|17845.3|9
1721564890000|2024-07-21 12:28:10|17925.53|17845.53|17925.18|17845.18|17925.54|17845.54|17925.18|17845.18|9
1721564900000|2024-07-21 12:28:20|17925.17|17845.17|17924.43|17844.43|17925.21|17845.21|17924.43|17844.43|9
1721564910000|2024-07-21 12:28:30|17924.3|17844.3|17925.08|17845.08|17925.08|17845.08|17924.24|17844.24|10
1721564920000|2024-07-21 12:28:40|17925.04|17845.04|17925.25|17845.25|17925.25|17845.25|17925.03|17845.03|9
1721564930000|2024-07-21 12:28:50|17925.24|17845.24|17925.67|17845.67|17925.67|17845.67|17924.89|17844.89|10
1721564940000|2024-07-21 12:29:00|17925.74|17845.74|17927.73|17847.73|17927.73|17847.73|17925.74|17845.74|10
1721564950000|2024-07-21 12:29:10|17928.58|17848.58|17928.82|17848.82|17929.12|17849.12|17928.58|17848.58|10
1721564960000|2024-07-21 12:29:20|17928.81|17848.81|17928.95|17848.95|17929.1|17849.1|17928.81|17848.81|10
1721564970000|2024-07-21 12:29:30|17928.83|17848.83|17928.27|17848.27|17928.9|17848.9|17928.27|17848.27|7
1721564980000|2024-07-21 12:29:40|17927.97|17847.97|17926.04|17846.04|17927.97|17847.97|17926.04|17846.04|9
1721564990000|2024-07-21 12:29:50|17926.2|17846.2|17926.4|17846.4|17926.4|17846.4|17926.2|17846.2|10
1721565000000|2024-07-21 12:30:00|17926.41|17846.41|17925.74|17845.74|17926.41|17846.41|17925.74|17845.74|9
1721565010000|2024-07-21 12:30:10|17925.61|17845.61|17925.72|17845.72|17925.72|17845.72|17925.55|17845.55|8
1721565020000|2024-07-21 12:30:20|17925.76|17845.76|17927.23|17847.23|17927.23|17847.23|17925.7|17845.7|9
1721565030000|2024-07-21 12:30:30|17927.34|17847.34|17928.97|17848.97|17928.97|17848.97|17927.34|17847.34|10
1721565040000|2024-07-21 12:30:40|17929.54|17849.54|17929.58|17849.58|17930.09|17850.09|17929.54|17849.54|9
1721565050000|2024-07-21 12:30:50|17929.57|17849.57|17929.08|17849.08|17929.57|17849.57|17929.08|17849.08|9
1721565060000|2024-07-21 12:31:00|17929.05|17849.05|17929.38|17849.38|17929.42|17849.42|17929.05|17849.05|9
1721565070000|2024-07-21 12:31:10|17929.43|17849.43|17930.91|17850.91|17930.91|17850.91|17929.41|17849.41|9
1721565080000|2024-07-21 12:31:20|17931.39|17851.39|17931.2|17851.2|17931.87|17851.87|17931.2|17851.2|9
1721565090000|2024-07-21 12:31:30|17931.29|17851.29|17932.07|17852.07|17932.13|17852.13|17931.29|17851.29|10
1721565100000|2024-07-21 12:31:40|17932.08|17852.08|17932.58|17852.58|17932.58|17852.58|17932.08|17852.08|10
1721565110000|2024-07-21 12:31:50|17932.56|17852.56|17933.28|17853.28|17933.66|17853.66|17932.56|17852.56|10
1721565120000|2024-07-21 12:32:00|17933.42|17853.42|17934.23|17854.23|17934.23|17854.23|17933.42|17853.42|10
1721565130000|2024-07-21 12:32:10|17934.46|17854.46|17936.29|17856.29|17936.53|17856.53|17934.46|17854.46|9
1721565140000|2024-07-21 12:32:20|17936.3|17856.3|17937.71|17857.71|17937.77|17857.77|17936.3|17856.3|10
1721565150000|2024-07-21 12:32:30|17937.33|17857.33|17936.06|17856.06|17937.4|17857.4|17935.87|17855.87|10
1721565160000|2024-07-21 12:32:40|17935.4|17855.4|17935.34|17855.34|17935.4|17855.4|17935.27|17855.27|7
1721565170000|2024-07-21 12:32:50|17935.32|17855.32|17934.79|17854.79|17935.34|17855.34|17934.79|17854.79|9
1721565180000|2024-07-21 12:33:00|17934.77|17854.77|17934.27|17854.27|17934.77|17854.77|17933.96|17853.96|9
1721565190000|2024-07-21 12:33:10|17934.24|17854.24|17934.3|17854.3|17934.3|17854.3|17934.18|17854.18|6
1721565200000|2024-07-21 12:33:20|17934.31|17854.31|17934.38|17854.38|17934.41|17854.41|17934.29|17854.29|8
1721565210000|2024-07-21 12:33:30|17934.4|17854.4|17933.94|17853.94|17934.41|17854.41|17933.94|17853.94|10
1721565220000|2024-07-21 12:33:40|17933.92|17853.92|17932.82|17852.82|17933.92|17853.92|17932.82|17852.82|10
1721565230000|2024-07-21 12:33:50|17932.79|17852.79|17931.31|17851.31|17932.79|17852.79|17931.31|17851.31|9
1721565240000|2024-07-21 12:34:00|17931.19|17851.19|17931.44|17851.44|17931.44|17851.44|17931.09|17851.09|9
1721565250000|2024-07-21 12:34:10|17931.57|17851.57|17931.46|17851.46|17931.57|17851.57|17931.37|17851.37|9
1721565260000|2024-07-21 12:34:20|17931.54|17851.54|17931.18|17851.18|17931.62|17851.62|17931.18|17851.18|9
1721565270000|2024-07-21 12:34:30|17931.15|17851.15|17931.14|17851.14|17931.16|17851.16|17931.05|17851.05|9
1721565280000|2024-07-21 12:34:40|17930.87|17850.87|17930.55|17850.55|17930.88|17850.88|17930.53|17850.53|9
1721565290000|2024-07-21 12:34:50|17930.42|17850.42|17930.09|17850.09|17930.53|17850.53|17930.09|17850.09|7
1721565300000|2024-07-21 12:35:00|17930.06|17850.06|17929.12|17849.12|17930.06|17850.06|17928.84|17848.84|9
1721565310000|2024-07-21 12:35:10|17928.83|17848.83|17926.65|17846.65|17928.83|17848.83|17926.65|17846.65|10
1721565320000|2024-07-21 12:35:20|17926.22|17846.22|17924.95|17844.95|17926.22|17846.22|17924.56|17844.56|10
1721565330000|2024-07-21 12:35:30|17924.94|17844.94|17925.19|17845.19|17925.19|17845.19|17924.61|17844.61|10
1721565340000|2024-07-21 12:35:40|17924.75|17844.75|17925.38|17845.38|17925.56|17845.56|17924.74|17844.74|10
1721565350000|2024-07-21 12:35:50|17925.35|17845.35|17924.67|17844.67|17925.37|17845.37|17924.67|17844.67|9
1721565360000|2024-07-21 12:36:00|17924.68|17844.68|17926.21|17846.21|17926.21|17846.21|17924.68|17844.68|10
1721565370000|2024-07-21 12:36:10|17926.28|17846.28|17924.07|17844.07|17926.38|17846.38|17924.07|17844.07|10
1721565380000|2024-07-21 12:36:20|17923.96|17843.96|17922.52|17842.52|17923.96|17843.96|17922.52|17842.52|10
1721565390000|2024-07-21 12:36:30|17923.18|17843.18|17923.76|17843.76|17923.96|17843.96|17923.18|17843.18|9
1721565400000|2024-07-21 12:36:40|17923.71|17843.71|17922.46|17842.46|17923.99|17843.99|17922.3|17842.3|10
1721565410000|2024-07-21 12:36:50|17922.49|17842.49|17922.76|17842.76|17922.78|17842.78|17922.49|17842.49|8
1721565420000|2024-07-21 12:37:00|17922.77|17842.77|17923.42|17843.42|17923.49|17843.49|17922.76|17842.76|10
1721565430000|2024-07-21 12:37:10|17923.47|17843.47|17923.54|17843.54|17923.73|17843.73|17923.37|17843.37|10
1721565440000|2024-07-21 12:37:20|17923.52|17843.52|17923.15|17843.15|17923.52|17843.52|17923.05|17843.05|9
1721565450000|2024-07-21 12:37:30|17923.21|17843.21|17922.13|17842.13|17923.21|17843.21|17922.13|17842.13|10
1721565460000|2024-07-21 12:37:40|17922.15|17842.15|17920.51|17840.51|17922.15|17842.15|17920.51|17840.51|8
1721565470000|2024-07-21 12:37:50|17920.47|17840.47|17919.2|17839.2|17920.59|17840.59|17919.2|17839.2|10
1721565480000|2024-07-21 12:38:00|17919.38|17839.38|17920.42|17840.42|17920.68|17840.68|17919.38|17839.38|10
1721565490000|2024-07-21 12:38:10|17920.39|17840.39|17921.67|17841.67|17921.97|17841.97|17920.13|17840.13|9
1721565500000|2024-07-21 12:38:20|17921.59|17841.59|17920.4|17840.4|17921.59|17841.59|17920.4|17840.4|10
1721565510000|2024-07-21 12:38:30|17920.38|17840.38|17920.82|17840.82|17920.91|17840.91|17920.38|17840.38|9
1721565520000|2024-07-21 12:38:40|17920.83|17840.83|17920.33|17840.33|17920.84|17840.84|17920.33|17840.33|8
1721565530000|2024-07-21 12:38:50|17920.36|17840.36|17918.71|17838.71|17920.36|17840.36|17918.71|17838.71|10
1721565540000|2024-07-21 12:39:00|17918.74|17838.74|17917.18|17837.18|17918.86|17838.86|17917.13|17837.13|10
1721565550000|2024-07-21 12:39:10|17917.19|17837.19|17917.72|17837.72|17917.92|17837.92|17917.19|17837.19|9
1721565560000|2024-07-21 12:39:20|17917.73|17837.73|17917.57|17837.57|17917.73|17837.73|17917.53|17837.53|5
1721565570000|2024-07-21 12:39:30|17917.46|17837.46|17918.57|17838.57|17918.62|17838.62|17917.38|17837.38|9
1721565580000|2024-07-21 12:39:40|17918.78|17838.78|17917.66|17837.66|17918.78|17838.78|17917.66|17837.66|10
1721565590000|2024-07-21 12:39:50|17917.63|17837.63|17917.1|17837.1|17918.12|17838.12|17917.1|17837.1|10
1721565600000|2024-07-21 12:40:00|17916.76|17836.76|17914.91|17834.91|17916.76|17836.76|17914.91|17834.91|10
1721565610000|2024-07-21 12:40:10|17914.89|17834.89|17913.35|17833.35|17914.89|17834.89|17913.2|17833.2|8
1721565620000|2024-07-21 12:40:20|17913.3|17833.3|17911.54|17831.54|17913.3|17833.3|17911.47|17831.47|10
1721565630000|2024-07-21 12:40:30|17911.51|17831.51|17911.36|17831.36|17911.51|17831.51|17911.36|17831.36|9
1721565640000|2024-07-21 12:40:40|17911.33|17831.33|17911.46|17831.46|17911.65|17831.65|17911.33|17831.33|10
1721565650000|2024-07-21 12:40:50|17911.47|17831.47|17911.15|17831.15|17911.47|17831.47|17911.05|17831.05|9
1721565660000|2024-07-21 12:41:00|17911.16|17831.16|17911.27|17831.27|17911.27|17831.27|17910.92|17830.92|10
1721565670000|2024-07-21 12:41:10|17911.25|17831.25|17911.24|17831.24|17911.26|17831.26|17911.13|17831.13|9
1721565680000|2024-07-21 12:41:20|17911.26|17831.26|17908.55|17828.55|17911.31|17831.31|17908.55|17828.55|9
1721565690000|2024-07-21 12:41:30|17907.8|17827.8|17906.69|17826.69|17907.8|17827.8|17906.69|17826.69|10
1721565700000|2024-07-21 12:41:40|17906.68|17826.68|17905.29|17825.29|17906.76|17826.76|17905.28|17825.28|10
1721565710000|2024-07-21 12:41:50|17904.99|17824.99|17903.26|17823.26|17904.99|17824.99|17903.22|17823.22|8
1721565720000|2024-07-21 12:42:00|17902.83|17822.83|17902.38|17822.38|17902.83|17822.83|17902.38|17822.38|9
1721565730000|2024-07-21 12:42:10|17902.34|17822.34|17902.43|17822.43|17902.43|17822.43|17902.26|17822.26|10
1721565740000|2024-07-21 12:42:20|17902.72|17822.72|17901.9|17821.9|17902.77|17822.77|17901.9|17821.9|10
1721565750000|2024-07-21 12:42:30|17901.85|17821.85|17901.5|17821.5|17902.42|17822.42|17901.5|17821.5|9
1721565760000|2024-07-21 12:42:40|17901.22|17821.22|17900.2|17820.2|17901.22|17821.22|17900.2|17820.2|10
1721565770000|2024-07-21 12:42:50|17900.12|17820.12|17899.93|17819.93|17900.12|17820.12|17899.68|17819.68|10
1721565780000|2024-07-21 12:43:00|17899.94|17819.94|17899.94|17819.94|17900.28|17820.28|17899.82|17819.82|10
1721565790000|2024-07-21 12:43:10|17899.9|17819.9|17899.74|17819.74|17899.9|17819.9|17899.63|17819.63|10
1721565800000|2024-07-21 12:43:20|17899.76|17819.76|17899.83|17819.83|17900.03|17820.03|17899.76|17819.76|8
1721565810000|2024-07-21 12:43:30|17899.84|17819.84|17901.32|17821.32|17901.47|17821.47|17899.84|17819.84|10
1721565820000|2024-07-21 12:43:40|17901.29|17821.29|17901.21|17821.21|17901.48|17821.48|17901.05|17821.05|9
1721565830000|2024-07-21 12:43:50|17900.96|17820.96|17900.8|17820.8|17900.96|17820.96|17900.79|17820.79|7
1721565840000|2024-07-21 12:44:00|17900.82|17820.82|17900.62|17820.62|17900.92|17820.92|17900.5|17820.5|10
1721565850000|2024-07-21 12:44:10|17900.64|17820.64|17901.48|17821.48|17901.53|17821.53|17900.64|17820.64|10
1721565860000|2024-07-21 12:44:20|17901.5|17821.5|17899.17|17819.17|17901.52|17821.52|17899.17|17819.17|9
1721565870000|2024-07-21 12:44:30|17899.33|17819.33|17899.2|17819.2|17899.55|17819.55|17899.15|17819.15|10
1721565880000|2024-07-21 12:44:40|17899.27|17819.27|17898.12|17818.12|17899.35|17819.35|17898.12|17818.12|10
1721565890000|2024-07-21 12:44:50|17897.75|17817.75|17897.27|17817.27|17897.75|17817.75|17896.97|17816.97|8
1721565900000|2024-07-21 12:45:00|17897.62|17817.62|17900.28|17820.28|17900.28|17820.28|17897.62|17817.62|10
1721565910000|2024-07-21 12:45:10|17900.89|17820.89|17901.37|17821.37|17901.37|17821.37|17900.89|17820.89|9
1721565920000|2024-07-21 12:45:20|17901.47|17821.47|17901.61|17821.61|17901.65|17821.65|17901.47|17821.47|10
1721565930000|2024-07-21 12:45:30|17901.59|17821.59|17901.14|17821.14|17901.59|17821.59|17901.14|17821.14|9
1721565940000|2024-07-21 12:45:40|17901.13|17821.13|17900.16|17820.16|17901.2|17821.2|17900.16|17820.16|9
1721565950000|2024-07-21 12:45:50|17900.11|17820.11|17899.52|17819.52|17900.36|17820.36|17899.52|17819.52|10
1721565960000|2024-07-21 12:46:00|17899.44|17819.44|17898.4|17818.4|17899.46|17819.46|17898.4|17818.4|10
1721565970000|2024-07-21 12:46:10|17898.28|17818.28|17898.11|17818.11|17898.39|17818.39|17898.11|17818.11|9
1721565980000|2024-07-21 12:46:20|17898.07|17818.07|17895.77|17815.77|17898.07|17818.07|17895.77|17815.77|10
1721565990000|2024-07-21 12:46:30|17895.7|17815.7|17894.91|17814.91|17895.7|17815.7|17894.91|17814.91|9
1721566000000|2024-07-21 12:46:40|17894.75|17814.75|17894.74|17814.74|17894.75|17814.75|17894.57|17814.57|10
1721566010000|2024-07-21 12:46:50|17894.77|17814.77|17894.46|17814.46|17894.79|17814.79|17894.46|17814.46|8
1721566020000|2024-07-21 12:47:00|17894.41|17814.41|17893.82|17813.82|17894.77|17814.77|17893.82|17813.82|8
1721566030000|2024-07-21 12:47:10|17893.79|17813.79|17893.32|17813.32|17893.89|17813.89|17893.32|17813.32|8
1721566040000|2024-07-21 12:47:20|17893.29|17813.29|17893.31|17813.31|17893.34|17813.34|17893.28|17813.28|8
1721566050000|2024-07-21 12:47:30|17893.32|17813.32|17892.27|17812.27|17893.32|17813.32|17891.9|17811.9|9
1721566060000|2024-07-21 12:47:40|17892.45|17812.45|17892.65|17812.65|17893.02|17813.02|17892.45|17812.45|9
1721566070000|2024-07-21 12:47:50|17892.32|17812.32|17889.99|17809.99|17892.32|17812.32|17889.83|17809.83|10
1721566080000|2024-07-21 12:48:00|17889.89|17809.89|17890.35|17810.35|17890.59|17810.59|17889.89|17809.89|10
1721566090000|2024-07-21 12:48:10|17890.61|17810.61|17890.64|17810.64|17890.71|17810.71|17890.58|17810.58|9
1721566100000|2024-07-21 12:48:20|17890.67|17810.67|17892.93|17812.93|17892.93|17812.93|17890.6|17810.6|10
1721566110000|2024-07-21 12:48:30|17893.04|17813.04|17892.05|17812.05|17893.13|17813.13|17892.05|17812.05|10
1721566120000|2024-07-21 12:48:40|17891.88|17811.88|17892.12|17812.12|17892.13|17812.13|17891.59|17811.59|10
1721566130000|2024-07-21 12:48:50|17891.93|17811.93|17891.47|17811.47|17892.84|17812.84|17891.47|17811.47|10
1721566140000|2024-07-21 12:49:00|17891.37|17811.37|17891.81|17811.81|17891.81|17811.81|17891.37|17811.37|9
1721566150000|2024-07-21 12:49:10|17892.71|17812.71|17895|17815|17895|17815|17892.71|17812.71|10
1721566160000|2024-07-21 12:49:20|17895.08|17815.08|17895.37|17815.37|17895.37|17815.37|17895.03|17815.03|9
1721566170000|2024-07-21 12:49:30|17895.34|17815.34|17896.02|17816.02|17896.04|17816.04|17895.26|17815.26|10
1721566180000|2024-07-21 12:49:40|17896.38|17816.38|17896.51|17816.51|17896.55|17816.55|17896.18|17816.18|10
1721566190000|2024-07-21 12:49:50|17896.78|17816.78|17897.77|17817.77|17897.77|17817.77|17896.78|17816.78|9
1721566200000|2024-07-21 12:50:00|17897.87|17817.87|17896.52|17816.52|17897.87|17817.87|17896.52|17816.52|9
1721566210000|2024-07-21 12:50:10|17896.34|17816.34|17897.42|17817.42|17897.42|17817.42|17896.04|17816.04|10
1721566220000|2024-07-21 12:50:20|17897.5|17817.5|17900.08|17820.08|17900.08|17820.08|17897.5|17817.5|9
1721566230000|2024-07-21 12:50:30|17900.45|17820.45|17900.1|17820.1|17901.27|17821.27|17900.1|17820.1|10
1721566240000|2024-07-21 12:50:40|17899.81|17819.81|17898.58|17818.58|17899.81|17819.81|17898.58|17818.58|9
1721566250000|2024-07-21 12:50:50|17898.47|17818.47|17897.47|17817.47|17898.47|17818.47|17897.28|17817.28|9
1721566260000|2024-07-21 12:51:00|17897.9|17817.9|17898.46|17818.46|17898.46|17818.46|17897.9|17817.9|9
1721566270000|2024-07-21 12:51:10|17898.5|17818.5|17899.38|17819.38|17899.38|17819.38|17898.41|17818.41|8
1721566280000|2024-07-21 12:51:20|17900.35|17820.35|17900.89|17820.89|17901.21|17821.21|17900.35|17820.35|10
1721566290000|2024-07-21 12:51:30|17901.45|17821.45|17902.06|17822.06|17902.06|17822.06|17901.45|17821.45|10
1721566300000|2024-07-21 12:51:40|17902.21|17822.21|17904.18|17824.18|17904.18|17824.18|17902.21|17822.21|8
1721566310000|2024-07-21 12:51:50|17904.33|17824.33|17904.68|17824.68|17904.68|17824.68|17904.33|17824.33|9
1721566320000|2024-07-21 12:52:00|17904.72|17824.72|17902.66|17822.66|17904.72|17824.72|17902.64|17822.64|10
1721566330000|2024-07-21 12:52:10|17902.6|17822.6|17902.36|17822.36|17903.06|17823.06|17902.15|17822.15|10
1721566340000|2024-07-21 12:52:20|17902.37|17822.37|17902.39|17822.39|17902.46|17822.46|17902.37|17822.37|6
1721566350000|2024-07-21 12:52:30|17902.75|17822.75|17903|17823|17903|17823|17902.72|17822.72|7
1721566360000|2024-07-21 12:52:40|17903.07|17823.07|17903|17823|17903.17|17823.17|17903|17823|8
1721566370000|2024-07-21 12:52:50|17903.01|17823.01|17903.99|17823.99|17903.99|17823.99|17903.01|17823.01|10
1721566380000|2024-07-21 12:53:00|17903.96|17823.96|17903.77|17823.77|17904.27|17824.27|17903.74|17823.74|10
1721566390000|2024-07-21 12:53:10|17903.76|17823.76|17905.09|17825.09|17905.09|17825.09|17903.42|17823.42|10
1721566400000|2024-07-21 12:53:20|17904.64|17824.64|17905.01|17825.01|17905.09|17825.09|17904.64|17824.64|9
1721566410000|2024-07-21 12:53:30|17904.84|17824.84|17906.54|17826.54|17906.8|17826.8|17904.54|17824.54|9
1721566420000|2024-07-21 12:53:40|17906.49|17826.49|17905.38|17825.38|17906.49|17826.49|17905.38|17825.38|10
1721566430000|2024-07-21 12:53:50|17905.24|17825.24|17905.17|17825.17|17905.24|17825.24|17904.96|17824.96|9
1721566440000|2024-07-21 12:54:00|17905.18|17825.18|17904.97|17824.97|17905.24|17825.24|17904.85|17824.85|7
1721566450000|2024-07-21 12:54:10|17904.9|17824.9|17905.28|17825.28|17905.44|17825.44|17904.9|17824.9|9
1721566460000|2024-07-21 12:54:20|17905.21|17825.21|17905.51|17825.51|17905.54|17825.54|17905.19|17825.19|9
1721566470000|2024-07-21 12:54:30|17905.77|17825.77|17905.79|17825.79|17905.94|17825.94|17905.72|17825.72|10
1721566480000|2024-07-21 12:54:40|17905.73|17825.73|17905.17|17825.17|17905.82|17825.82|17905.17|17825.17|9
1721566490000|2024-07-21 12:54:50|17904.74|17824.74|17904.04|17824.04|17904.74|17824.74|17904.04|17824.04|9
1721566500000|2024-07-21 12:55:00|17903.85|17823.85|17903.48|17823.48|17904.09|17824.09|17903.48|17823.48|10
1721566510000|2024-07-21 12:55:10|17903.49|17823.49|17904.41|17824.41|17904.41|17824.41|17903.42|17823.42|10
1721566520000|2024-07-21 12:55:20|17904.53|17824.53|17906.54|17826.54|17906.75|17826.75|17904.53|17824.53|10
1721566530000|2024-07-21 12:55:30|17906.52|17826.52|17907.4|17827.4|17907.4|17827.4|17906.52|17826.52|7
1721566540000|2024-07-21 12:55:40|17907.37|17827.37|17905.61|17825.61|17907.37|17827.37|17905.61|17825.61|9
1721566550000|2024-07-21 12:55:50|17906.57|17826.57|17907.61|17827.61|17907.61|17827.61|17906.57|17826.57|7
1721566560000|2024-07-21 12:56:00|17907.6|17827.6|17907.56|17827.56|17907.61|17827.61|17907.45|17827.45|7
1721566570000|2024-07-21 12:56:10|17907.61|17827.61|17906.84|17826.84|17907.61|17827.61|17906.55|17826.55|10
1721566580000|2024-07-21 12:56:20|17906.48|17826.48|17906.78|17826.78|17906.91|17826.91|17906.28|17826.28|10
1721566590000|2024-07-21 12:56:30|17906.72|17826.72|17906.48|17826.48|17906.73|17826.73|17906.48|17826.48|10
1721566600000|2024-07-21 12:56:40|17906.46|17826.46|17906.16|17826.16|17906.56|17826.56|17906.16|17826.16|9
1721566610000|2024-07-21 12:56:50|17906.08|17826.08|17905.82|17825.82|17906.08|17826.08|17905.68|17825.68|10
1721566620000|2024-07-21 12:57:00|17906.1|17826.1|17906.5|17826.5|17906.5|17826.5|17906.1|17826.1|9
1721566630000|2024-07-21 12:57:10|17906.56|17826.56|17906.86|17826.86|17907.07|17827.07|17906.56|17826.56|9
1721566640000|2024-07-21 12:57:20|17906.85|17826.85|17907.24|17827.24|17907.24|17827.24|17906.74|17826.74|8
1721566650000|2024-07-21 12:57:30|17907.25|17827.25|17907.28|17827.28|17907.28|17827.28|17907.17|17827.17|8
1721566660000|2024-07-21 12:57:40|17907.25|17827.25|17907.39|17827.39|17907.42|17827.42|17907.25|17827.25|6
1721566670000|2024-07-21 12:57:50|17907.25|17827.25|17908.5|17828.5|17908.5|17828.5|17907.25|17827.25|10
1721566680000|2024-07-21 12:58:00|17908.8|17828.8|17909.71|17829.71|17909.89|17829.89|17908.8|17828.8|9
1721566690000|2024-07-21 12:58:10|17909.69|17829.69|17910.38|17830.38|17910.38|17830.38|17909.69|17829.69|9
1721566700000|2024-07-21 12:58:20|17910.5|17830.5|17912.64|17832.64|17912.64|17832.64|17910.5|17830.5|10
1721566710000|2024-07-21 12:58:30|17913.42|17833.42|17916.14|17836.14|17916.14|17836.14|17913.42|17833.42|10
1721566720000|2024-07-21 12:58:40|17916.17|17836.17|17918.42|17838.42|17918.42|17838.42|17916.03|17836.03|9
1721566730000|2024-07-21 12:58:50|17918.67|17838.67|17919.17|17839.17|17919.17|17839.17|17918.67|17838.67|9
1721566740000|2024-07-21 12:59:00|17918.95|17838.95|17918.62|17838.62|17918.95|17838.95|17918.59|17838.59|9
1721566750000|2024-07-21 12:59:10|17918.84|17838.84|17918.42|17838.42|17918.84|17838.84|17918.3|17838.3|10
1721566760000|2024-07-21 12:59:20|17918.45|17838.45|17918.18|17838.18|17918.64|17838.64|17918.18|17838.18|10
1721566770000|2024-07-21 12:59:30|17918.13|17838.13|17917.25|17837.25|17918.13|17838.13|17917.25|17837.25|9
1721566780000|2024-07-21 12:59:40|17917.3|17837.3|17917.46|17837.46|17917.46|17837.46|17917.03|17837.03|9
1721566790000|2024-07-21 12:59:50|17917.48|17837.48|17917.35|17837.35|17917.5|17837.5|17916.55|17836.55|10
1721566800000|2024-07-21 13:00:00|17917.42|17837.42|17919.47|17839.47|17919.47|17839.47|17917.42|17837.42|10
1721566810000|2024-07-21 13:00:10|17919.5|17839.5|17919.89|17839.89|17920.27|17840.27|17919.49|17839.49|10
1721566820000|2024-07-21 13:00:20|17919.85|17839.85|17919.89|17839.89|17919.89|17839.89|17918.03|17838.03|10
1721566830000|2024-07-21 13:00:30|17919.65|17839.65|17920.77|17840.77|17920.77|17840.77|17919.41|17839.41|9
1721566840000|2024-07-21 13:00:40|17921.79|17841.79|17923.13|17843.13|17923.76|17843.76|17921.79|17841.79|10
1721566850000|2024-07-21 13:00:50|17923.16|17843.16|17923.95|17843.95|17924.73|17844.73|17923.15|17843.15|10
1721566860000|2024-07-21 13:01:00|17924.31|17844.31|17925.28|17845.28|17925.28|17845.28|17924.27|17844.27|10
1721566870000|2024-07-21 13:01:10|17925.11|17845.11|17927.34|17847.34|17927.34|17847.34|17924.97|17844.97|10
1721566880000|2024-07-21 13:01:20|17927.39|17847.39|17927.42|17847.42|17927.42|17847.42|17927.17|17847.17|9
1721566890000|2024-07-21 13:01:30|17927.76|17847.76|17927.76|17847.76|17928.41|17848.41|17927.76|17847.76|10
1721566900000|2024-07-21 13:01:40|17927.66|17847.66|17929.43|17849.43|17929.43|17849.43|17927.59|17847.59|9
1721566910000|2024-07-21 13:01:50|17929.61|17849.61|17929.65|17849.65|17929.79|17849.79|17929.57|17849.57|9
1721566920000|2024-07-21 13:02:00|17929.69|17849.69|17929.44|17849.44|17929.9|17849.9|17929.3|17849.3|8
1721566930000|2024-07-21 13:02:10|17929.67|17849.67|17930.31|17850.31|17930.31|17850.31|17929.47|17849.47|10
1721566940000|2024-07-21 13:02:20|17930.28|17850.28|17930.2|17850.2|17930.4|17850.4|17930.09|17850.09|9
1721566950000|2024-07-21 13:02:30|17930.24|17850.24|17930.28|17850.28|17930.42|17850.42|17930.21|17850.21|10
1721566960000|2024-07-21 13:02:40|17930.29|17850.29|17929.87|17849.87|17930.91|17850.91|17929.87|17849.87|10
1721566970000|2024-07-21 13:02:50|17930.66|17850.66|17932.57|17852.57|17932.59|17852.59|17930.66|17850.66|10
1721566980000|2024-07-21 13:03:00|17932.44|17852.44|17931.98|17851.98|17932.44|17852.44|17931.82|17851.82|9
1721566990000|2024-07-21 13:03:10|17932.08|17852.08|17930.21|17850.21|17932.08|17852.08|17930.21|17850.21|9
1721567000000|2024-07-21 13:03:20|17930.4|17850.4|17930.04|17850.04|17930.47|17850.47|17929.99|17849.99|10
1721567010000|2024-07-21 13:03:30|17929.96|17849.96|17930.22|17850.22|17930.22|17850.22|17929.96|17849.96|10
1721567020000|2024-07-21 13:03:40|17930.19|17850.19|17929.89|17849.89|17930.33|17850.33|17929.89|17849.89|10
1721567030000|2024-07-21 13:03:50|17929.83|17849.83|17930.41|17850.41|17930.41|17850.41|17929.83|17849.83|10
1721567040000|2024-07-21 13:04:00|17930.48|17850.48|17930.84|17850.84|17930.9|17850.9|17930.48|17850.48|8
1721567050000|2024-07-21 13:04:10|17930.77|17850.77|17930.71|17850.71|17930.77|17850.77|17930.52|17850.52|8
1721567060000|2024-07-21 13:04:20|17930.69|17850.69|17931.35|17851.35|17931.35|17851.35|17930.69|17850.69|10
1721567070000|2024-07-21 13:04:30|17931.31|17851.31|17931.52|17851.52|17931.57|17851.57|17931.24|17851.24|8
1721567080000|2024-07-21 13:04:40|17931.54|17851.54|17931.82|17851.82|17931.82|17851.82|17931.54|17851.54|5
1721567090000|2024-07-21 13:04:50|17931.9|17851.9|17931.76|17851.76|17932.09|17852.09|17931.76|17851.76|10
1721567100000|2024-07-21 13:05:00|17931.79|17851.79|17930.6|17850.6|17931.84|17851.84|17930.6|17850.6|9
1721567110000|2024-07-21 13:05:10|17931.96|17851.96|17932|17852|17932.08|17852.08|17931.47|17851.47|9
1721567120000|2024-07-21 13:05:20|17932.03|17852.03|17931.88|17851.88|17932.08|17852.08|17931.85|17851.85|10
1721567130000|2024-07-21 13:05:30|17932.06|17852.06|17933.3|17853.3|17933.3|17853.3|17932.06|17852.06|10
1721567140000|2024-07-21 13:05:40|17934.03|17854.03|17935.82|17855.82|17935.82|17855.82|17934.02|17854.02|9
1721567150000|2024-07-21 13:05:50|17935.88|17855.88|17936.42|17856.42|17936.45|17856.45|17935.88|17855.88|8
1721567160000|2024-07-21 13:06:00|17936.33|17856.33|17936.18|17856.18|17936.35|17856.35|17936.1|17856.1|6
1721567170000|2024-07-21 13:06:10|17936.08|17856.08|17936.4|17856.4|17936.41|17856.41|17936.04|17856.04|10
1721567180000|2024-07-21 13:06:20|17936.33|17856.33|17936.21|17856.21|17936.63|17856.63|17936.03|17856.03|10
1721567190000|2024-07-21 13:06:30|17936.18|17856.18|17936.47|17856.47|17936.52|17856.52|17936.11|17856.11|10
1721567200000|2024-07-21 13:06:40|17936.45|17856.45|17935.99|17855.99|17936.62|17856.62|17935.99|17855.99|9
1721567210000|2024-07-21 13:06:50|17936.06|17856.06|17936.13|17856.13|17936.13|17856.13|17936.03|17856.03|7
1721567220000|2024-07-21 13:07:00|17936.18|17856.18|17936.45|17856.45|17936.45|17856.45|17936.18|17856.18|6
1721567230000|2024-07-21 13:07:10|17936.49|17856.49|17935.88|17855.88|17936.71|17856.71|17935.84|17855.84|9
1721567240000|2024-07-21 13:07:20|17935.84|17855.84|17936.82|17856.82|17936.84|17856.84|17935.84|17855.84|10
1721567250000|2024-07-21 13:07:30|17936.87|17856.87|17935.58|17855.58|17936.87|17856.87|17935.58|17855.58|7
1721567260000|2024-07-21 13:07:40|17935.36|17855.36|17935.54|17855.54|17936.71|17856.71|17935.36|17855.36|9
1721567270000|2024-07-21 13:07:50|17935.45|17855.45|17935.32|17855.32|17935.88|17855.88|17935.27|17855.27|10
1721567280000|2024-07-21 13:08:00|17935.34|17855.34|17934.55|17854.55|17935.45|17855.45|17934.53|17854.53|9
1721567290000|2024-07-21 13:08:10|17934.54|17854.54|17933.16|17853.16|17934.54|17854.54|17933.16|17853.16|10
1721567300000|2024-07-21 13:08:20|17933.31|17853.31|17932.56|17852.56|17933.31|17853.31|17932.56|17852.56|8
1721567310000|2024-07-21 13:08:30|17932.66|17852.66|17934.69|17854.69|17934.69|17854.69|17932.16|17852.16|10
1721567320000|2024-07-21 13:08:40|17934.76|17854.76|17936.01|17856.01|17936.01|17856.01|17934.76|17854.76|10
1721567330000|2024-07-21 13:08:50|17936.07|17856.07|17936.87|17856.87|17936.87|17856.87|17936.07|17856.07|9
1721567340000|2024-07-21 13:09:00|17936.93|17856.93|17939.12|17859.12|17939.14|17859.14|17936.93|17856.93|10
1721567350000|2024-07-21 13:09:10|17939.16|17859.16|17938.81|17858.81|17939.87|17859.87|17938.81|17858.81|9
1721567360000|2024-07-21 13:09:20|17938.57|17858.57|17939.07|17859.07|17939.07|17859.07|17938.43|17858.43|10
1721567370000|2024-07-21 13:09:30|17939.13|17859.13|17939.62|17859.62|17939.78|17859.78|17939.13|17859.13|10
1721567380000|2024-07-21 13:09:40|17939.6|17859.6|17940.76|17860.76|17940.76|17860.76|17939.6|17859.6|9
1721567390000|2024-07-21 13:09:50|17940.65|17860.65|17940.4|17860.4|17940.7|17860.7|17940.4|17860.4|6
1721567400000|2024-07-21 13:10:00|17940.38|17860.38|17941.48|17861.48|17941.54|17861.54|17940.12|17860.12|10
1721567410000|2024-07-21 13:10:10|17941.59|17861.59|17942.74|17862.74|17942.74|17862.74|17941.59|17861.59|9
1721567420000|2024-07-21 13:10:20|17942.75|17862.75|17941.35|17861.35|17942.75|17862.75|17941.35|17861.35|10
1721567430000|2024-07-21 13:10:30|17940.9|17860.9|17940.3|17860.3|17940.9|17860.9|17940.3|17860.3|8
1721567440000|2024-07-21 13:10:40|17940.32|17860.32|17940.14|17860.14|17940.86|17860.86|17940.14|17860.14|10
1721567450000|2024-07-21 13:10:50|17939.15|17859.15|17937.44|17857.44|17939.15|17859.15|17937.44|17857.44|10
1721567460000|2024-07-21 13:11:00|17937.46|17857.46|17937.36|17857.36|17937.75|17857.75|17937.24|17857.24|10
1721567470000|2024-07-21 13:11:10|17937.28|17857.28|17935.97|17855.97|17937.28|17857.28|17935.84|17855.84|9
1721567480000|2024-07-21 13:11:20|17936.07|17856.07|17935.13|17855.13|17936.08|17856.08|17934.91|17854.91|9
1721567490000|2024-07-21 13:11:30|17935.18|17855.18|17935.5|17855.5|17935.5|17855.5|17935.18|17855.18|9
1721567500000|2024-07-21 13:11:40|17935.51|17855.51|17937.69|17857.69|17937.69|17857.69|17935.47|17855.47|9
1721567510000|2024-07-21 13:11:50|17937.79|17857.79|17939.95|17859.95|17940.09|17860.09|17937.79|17857.79|10
1721567520000|2024-07-21 13:12:00|17939.94|17859.94|17939|17859|17939.94|17859.94|17938.94|17858.94|10
1721567530000|2024-07-21 13:12:10|17939.01|17859.01|17937.28|17857.28|17939.01|17859.01|17937.13|17857.13|10
1721567540000|2024-07-21 13:12:20|17937.17|17857.17|17938|17858|17938.08|17858.08|17937.16|17857.16|8
1721567550000|2024-07-21 13:12:30|17937.97|17857.97|17938.15|17858.15|17938.15|17858.15|17937.84|17857.84|8
1721567560000|2024-07-21 13:12:40|17938.22|17858.22|17938.26|17858.26|17938.29|17858.29|17938.22|17858.22|10
1721567570000|2024-07-21 13:12:50|17938.28|17858.28|17938.02|17858.02|17938.31|17858.31|17938.02|17858.02|10
1721567580000|2024-07-21 13:13:00|17938.05|17858.05|17935.89|17855.89|17938.05|17858.05|17935.89|17855.89|9
1721567590000|2024-07-21 13:13:10|17935.97|17855.97|17934.65|17854.65|17935.97|17855.97|17934.41|17854.41|10
1721567600000|2024-07-21 13:13:20|17934.62|17854.62|17934.79|17854.79|17934.82|17854.82|17934.59|17854.59|8
1721567610000|2024-07-21 13:13:30|17934.81|17854.81|17934.73|17854.73|17934.81|17854.81|17934.48|17854.48|8
1721567620000|2024-07-21 13:13:40|17935.05|17855.05|17935.05|17855.05|17935.05|17855.05|17934.82|17854.82|7
1721567630000|2024-07-21 13:13:50|17935.1|17855.1|17935.81|17855.81|17935.81|17855.81|17935.1|17855.1|8
1721567640000|2024-07-21 13:14:00|17935.89|17855.89|17936.65|17856.65|17936.65|17856.65|17935.89|17855.89|8
1721567650000|2024-07-21 13:14:10|17936.66|17856.66|17937.65|17857.65|17937.66|17857.66|17936.66|17856.66|10
1721567660000|2024-07-21 13:14:20|17937.67|17857.67|17937.92|17857.92|17938.02|17858.02|17937.67|17857.67|10
1721567670000|2024-07-21 13:14:30|17938|17858|17937.91|17857.91|17938.08|17858.08|17937.87|17857.87|9
1721567680000|2024-07-21 13:14:40|17937.77|17857.77|17937.87|17857.87|17937.89|17857.89|17937.77|17857.77|9
1721567690000|2024-07-21 13:14:50|17937.9|17857.9|17937.31|17857.31|17937.9|17857.9|17936.93|17856.93|10
1721567700000|2024-07-21 13:15:00|17937.48|17857.48|17936.54|17856.54|17937.73|17857.73|17936.5|17856.5|9
1721567710000|2024-07-21 13:15:10|17936.71|17856.71|17935.21|17855.21|17936.75|17856.75|17935.21|17855.21|10
1721567720000|2024-07-21 13:15:20|17935.03|17855.03|17934.56|17854.56|17935.03|17855.03|17934.41|17854.41|9
1721567730000|2024-07-21 13:15:30|17934.55|17854.55|17933.5|17853.5|17934.6|17854.6|17933.5|17853.5|9
1721567740000|2024-07-21 13:15:40|17933.51|17853.51|17932.59|17852.59|17933.51|17853.51|17932.35|17852.35|9
1721567750000|2024-07-21 13:15:50|17932.49|17852.49|17933.26|17853.26|17933.26|17853.26|17932.49|17852.49|10
1721567760000|2024-07-21 13:16:00|17934.42|17854.42|17935.17|17855.17|17935.72|17855.72|17934.42|17854.42|10
1721567770000|2024-07-21 13:16:10|17935.19|17855.19|17934.83|17854.83|17935.19|17855.19|17934.76|17854.76|10
1721567780000|2024-07-21 13:16:20|17934.81|17854.81|17934.39|17854.39|17934.81|17854.81|17934.25|17854.25|9
1721567790000|2024-07-21 13:16:30|17933.75|17853.75|17931.23|17851.23|17933.75|17853.75|17931.23|17851.23|10
1721567800000|2024-07-21 13:16:40|17930.86|17850.86|17930.34|17850.34|17930.86|17850.86|17930.31|17850.31|10
1721567810000|2024-07-21 13:16:50|17930.36|17850.36|17929.26|17849.26|17930.54|17850.54|17929.26|17849.26|9
1721567820000|2024-07-21 13:17:00|17929.31|17849.31|17928.68|17848.68|17929.44|17849.44|17928.49|17848.49|10
1721567830000|2024-07-21 13:17:10|17928.75|17848.75|17928.44|17848.44|17928.77|17848.77|17928.44|17848.44|8
1721567840000|2024-07-21 13:17:20|17928.1|17848.1|17928.5|17848.5|17928.5|17848.5|17927.99|17847.99|8
1721567850000|2024-07-21 13:17:30|17928.45|17848.45|17928.04|17848.04|17928.45|17848.45|17927.9|17847.9|9
1721567860000|2024-07-21 13:17:40|17928.05|17848.05|17927.67|17847.67|17928.15|17848.15|17927.67|17847.67|9
1721567870000|2024-07-21 13:17:50|17927.63|17847.63|17927.5|17847.5|17927.63|17847.63|17927.48|17847.48|9
1721567880000|2024-07-21 13:18:00|17927.25|17847.25|17926.7|17846.7|17927.25|17847.25|17926.7|17846.7|10
1721567890000|2024-07-21 13:18:10|17926.99|17846.99|17926.74|17846.74|17926.99|17846.99|17926.71|17846.71|9
1721567900000|2024-07-21 13:18:20|17926.73|17846.73|17926.48|17846.48|17926.73|17846.73|17926.45|17846.45|8
1721567910000|2024-07-21 13:18:30|17926.55|17846.55|17926.24|17846.24|17926.55|17846.55|17926.23|17846.23|10
1721567920000|2024-07-21 13:18:40|17926.19|17846.19|17925.94|17845.94|17926.42|17846.42|17925.94|17845.94|8
1721567930000|2024-07-21 13:18:50|17925.78|17845.78|17925.17|17845.17|17925.78|17845.78|17925.06|17845.06|9
1721567940000|2024-07-21 13:19:00|17924.29|17844.29|17922.83|17842.83|17924.29|17844.29|17922.83|17842.83|10
1721567950000|2024-07-21 13:19:10|17922.64|17842.64|17921.03|17841.03|17922.64|17842.64|17920.94|17840.94|9
1721567960000|2024-07-21 13:19:20|17921.07|17841.07|17916.95|17836.95|17921.07|17841.07|17916.65|17836.65|9
1721567970000|2024-07-21 13:19:30|17917.02|17837.02|17916.77|17836.77|17917.02|17837.02|17916.7|17836.7|9
1721567980000|2024-07-21 13:19:40|17917.01|17837.01|17916.14|17836.14|17917.01|17837.01|17915.8|17835.8|9
1721567990000|2024-07-21 13:19:50|17916.22|17836.22|17917.15|17837.15|17917.29|17837.29|17916.22|17836.22|10
1721568000000|2024-07-21 13:20:00|17917.11|17837.11|17916.98|17836.98|17917.2|17837.2|17916.95|17836.95|8
1721568010000|2024-07-21 13:20:10|17916.95|17836.95|17917.27|17837.27|17917.27|17837.27|17916.87|17836.87|10
1721568020000|2024-07-21 13:20:20|17916.82|17836.82|17916.9|17836.9|17917.03|17837.03|17916.82|17836.82|10
1721568030000|2024-07-21 13:20:30|17916.09|17836.09|17914.5|17834.5|17916.12|17836.12|17914.5|17834.5|9
1721568040000|2024-07-21 13:20:40|17914.49|17834.49|17915.35|17835.35|17915.39|17835.39|17914.45|17834.45|10
1721568050000|2024-07-21 13:20:50|17915.36|17835.36|17915.93|17835.93|17915.95|17835.95|17915.36|17835.36|9
1721568060000|2024-07-21 13:21:00|17915.85|17835.85|17916.21|17836.21|17916.21|17836.21|17915.73|17835.73|8
1721568070000|2024-07-21 13:21:10|17916.53|17836.53|17918.33|17838.33|17918.33|17838.33|17916.28|17836.28|10
1721568080000|2024-07-21 13:21:20|17918.53|17838.53|17920|17840|17920|17840|17918.53|17838.53|9
1721568090000|2024-07-21 13:21:30|17920.26|17840.26|17919.78|17839.78|17920.41|17840.41|17919.76|17839.76|10
1721568100000|2024-07-21 13:21:40|17919.77|17839.77|17918.84|17838.84|17919.84|17839.84|17918.77|17838.77|10
1721568110000|2024-07-21 13:21:50|17918.81|17838.81|17918.69|17838.69|17918.84|17838.84|17918.37|17838.37|7
1721568120000|2024-07-21 13:22:00|17918.81|17838.81|17919.27|17839.27|17919.31|17839.31|17918.81|17838.81|10
1721568130000|2024-07-21 13:22:10|17919.31|17839.31|17919.11|17839.11|17919.58|17839.58|17919.11|17839.11|8
1721568140000|2024-07-21 13:22:20|17919.15|17839.15|17919.09|17839.09|17919.15|17839.15|17919|17839|9
1721568150000|2024-07-21 13:22:30|17919.04|17839.04|17918.89|17838.89|17919.04|17839.04|17918.55|17838.55|9
1721568160000|2024-07-21 13:22:40|17918.94|17838.94|17918.82|17838.82|17919.04|17839.04|17918.82|17838.82|9
1721568170000|2024-07-21 13:22:50|17918.77|17838.77|17918.46|17838.46|17918.77|17838.77|17918.44|17838.44|10
1721568180000|2024-07-21 13:23:00|17918.38|17838.38|17919.49|17839.49|17919.49|17839.49|17918.25|17838.25|10
1721568190000|2024-07-21 13:23:10|17919.72|17839.72|17919.39|17839.39|17919.9|17839.9|17919.39|17839.39|10
1721568200000|2024-07-21 13:23:20|17919.63|17839.63|17919.86|17839.86|17919.93|17839.93|17919.63|17839.63|10
1721568210000|2024-07-21 13:23:30|17919.89|17839.89|17918.96|17838.96|17919.91|17839.91|17918.96|17838.96|10
1721568220000|2024-07-21 13:23:40|17918.97|17838.97|17917.76|17837.76|17919.07|17839.07|17917.76|17837.76|10
1721568230000|2024-07-21 13:23:50|17917.58|17837.58|17915.63|17835.63|17917.58|17837.58|17915.63|17835.63|10
1721568240000|2024-07-21 13:24:00|17915.83|17835.83|17915.48|17835.48|17916.12|17836.12|17915.48|17835.48|10
1721568250000|2024-07-21 13:24:10|17915.47|17835.47|17915.42|17835.42|17915.69|17835.69|17915.42|17835.42|10
1721568260000|2024-07-21 13:24:20|17915.4|17835.4|17914.6|17834.6|17915.45|17835.45|17914.55|17834.55|7
1721568270000|2024-07-21 13:24:30|17914.58|17834.58|17914.65|17834.65|17914.65|17834.65|17914.24|17834.24|9
1721568280000|2024-07-21 13:24:40|17914.66|17834.66|17913.03|17833.03|17914.69|17834.69|17913.03|17833.03|10
1721568290000|2024-07-21 13:24:50|17912.98|17832.98|17912.3|17832.3|17912.98|17832.98|17912.3|17832.3|10
1721568300000|2024-07-21 13:25:00|17912.29|17832.29|17911.81|17831.81|17912.29|17832.29|17911.81|17831.81|10
1721568310000|2024-07-21 13:25:10|17911.77|17831.77|17911.27|17831.27|17911.77|17831.77|17911.27|17831.27|8
1721568320000|2024-07-21 13:25:20|17911.25|17831.25|17909.9|17829.9|17911.25|17831.25|17909.9|17829.9|10
1721568330000|2024-07-21 13:25:30|17909.94|17829.94|17909.19|17829.19|17909.94|17829.94|17909.11|17829.11|8
1721568340000|2024-07-21 13:25:40|17909.06|17829.06|17907.73|17827.73|17909.19|17829.19|17907.73|17827.73|9
1721568350000|2024-07-21 13:25:50|17907.45|17827.45|17906.42|17826.42|17907.45|17827.45|17906.42|17826.42|10
1721568360000|2024-07-21 13:26:00|17906.43|17826.43|17905.86|17825.86|17906.52|17826.52|17905.86|17825.86|10
1721568370000|2024-07-21 13:26:10|17905.78|17825.78|17904.72|17824.72|17905.78|17825.78|17904.69|17824.69|10
1721568380000|2024-07-21 13:26:20|17904.73|17824.73|17901.73|17821.73|17904.73|17824.73|17901.73|17821.73|10
1721568390000|2024-07-21 13:26:30|17901.41|17821.41|17899.07|17819.07|17901.41|17821.41|17899.05|17819.05|10
1721568400000|2024-07-21 13:26:40|17899.12|17819.12|17897.6|17817.6|17899.12|17819.12|17897.6|17817.6|10
1721568410000|2024-07-21 13:26:50|17897.32|17817.32|17897.33|17817.33|17897.33|17817.33|17896.61|17816.61|10
1721568420000|2024-07-21 13:27:00|17897.28|17817.28|17898.63|17818.63|17898.63|17818.63|17897.13|17817.13|10
1721568430000|2024-07-21 13:27:10|17898.67|17818.67|17900.96|17820.96|17901.45|17821.45|17898.67|17818.67|10
1721568440000|2024-07-21 13:27:20|17901.72|17821.72|17901.96|17821.96|17902.29|17822.29|17901.72|17821.72|10
1721568450000|2024-07-21 13:27:30|17901.85|17821.85|17901.08|17821.08|17901.85|17821.85|17901.08|17821.08|10
1721568460000|2024-07-21 13:27:40|17900.76|17820.76|17900.75|17820.75|17900.8|17820.8|17900.66|17820.66|9
1721568470000|2024-07-21 13:27:50|17900.86|17820.86|17900.78|17820.78|17900.93|17820.93|17900.66|17820.66|9
1721568480000|2024-07-21 13:28:00|17900.67|17820.67|17900.81|17820.81|17900.86|17820.86|17900.67|17820.67|10
1721568490000|2024-07-21 13:28:10|17900.82|17820.82|17901.17|17821.17|17901.17|17821.17|17900.82|17820.82|9
1721568500000|2024-07-21 13:28:20|17901.46|17821.46|17903.12|17823.12|17903.53|17823.53|17901.46|17821.46|10
1721568510000|2024-07-21 13:28:30|17903.13|17823.13|17904|17824|17904|17824|17903.13|17823.13|10
1721568520000|2024-07-21 13:28:40|17904.02|17824.02|17905.04|17825.04|17905.04|17825.04|17904.02|17824.02|9
1721568530000|2024-07-21 13:28:50|17905.19|17825.19|17905.52|17825.52|17905.52|17825.52|17905.14|17825.14|9
1721568540000|2024-07-21 13:29:00|17905.46|17825.46|17905.85|17825.85|17905.85|17825.85|17905.31|17825.31|9
1721568550000|2024-07-21 13:29:10|17906.88|17826.88|17908.02|17828.02|17908.02|17828.02|17906.88|17826.88|8
1721568560000|2024-07-21 13:29:20|17907.02|17827.02|17906.06|17826.06|17907.02|17827.02|17906.06|17826.06|10
1721568570000|2024-07-21 13:29:30|17906.19|17826.19|17906.06|17826.06|17906.35|17826.35|17906.06|17826.06|10
1721568580000|2024-07-21 13:29:40|17906.05|17826.05|17906.95|17826.95|17906.95|17826.95|17906.01|17826.01|9
1721568590000|2024-07-21 13:29:50|17906.83|17826.83|17906.82|17826.82|17906.83|17826.83|17906.48|17826.48|7
1721568600000|2024-07-21 13:30:00|17906.77|17826.77|17906.58|17826.58|17906.77|17826.77|17906.51|17826.51|9
1721568610000|2024-07-21 13:30:10|17906.57|17826.57|17904.51|17824.51|17906.62|17826.62|17904.41|17824.41|10
1721568620000|2024-07-21 13:30:20|17904.1|17824.1|17903.17|17823.17|17904.1|17824.1|17902.95|17822.95|8
1721568630000|2024-07-21 13:30:30|17903.45|17823.45|17903.84|17823.84|17903.84|17823.84|17903.39|17823.39|10
1721568640000|2024-07-21 13:30:40|17903.83|17823.83|17903.94|17823.94|17904.04|17824.04|17903.57|17823.57|9
1721568650000|2024-07-21 13:30:50|17903.99|17823.99|17903.29|17823.29|17904.05|17824.05|17903.29|17823.29|9
1721568660000|2024-07-21 13:31:00|17903.02|17823.02|17902.38|17822.38|17903.02|17823.02|17902.38|17822.38|8
1721568670000|2024-07-21 13:31:10|17902.32|17822.32|17901.2|17821.2|17902.32|17822.32|17901.2|17821.2|8
1721568680000|2024-07-21 13:31:20|17901.14|17821.14|17899.21|17819.21|17901.14|17821.14|17899.21|17819.21|10
1721568690000|2024-07-21 13:31:30|17899.18|17819.18|17898.16|17818.16|17899.18|17819.18|17898.16|17818.16|9
1721568700000|2024-07-21 13:31:40|17898.37|17818.37|17898.45|17818.45|17898.78|17818.78|17898.37|17818.37|9
1721568710000|2024-07-21 13:31:50|17898.4|17818.4|17898.4|17818.4|17898.47|17818.47|17897.96|17817.96|10
1721568720000|2024-07-21 13:32:00|17898.44|17818.44|17896.22|17816.22|17898.5|17818.5|17896.22|17816.22|10
1721568730000|2024-07-21 13:32:10|17895.93|17815.93|17895.38|17815.38|17895.93|17815.93|17895.38|17815.38|10
1721568740000|2024-07-21 13:32:20|17895.35|17815.35|17895.61|17815.61|17895.82|17815.82|17895.35|17815.35|8
1721568750000|2024-07-21 13:32:30|17895.56|17815.56|17894.32|17814.32|17895.56|17815.56|17894.32|17814.32|8
1721568760000|2024-07-21 13:32:40|17894.22|17814.22|17892.18|17812.18|17894.22|17814.22|17891.94|17811.94|10
1721568770000|2024-07-21 13:32:50|17892.17|17812.17|17891.01|17811.01|17892.23|17812.23|17891.01|17811.01|10
1721568780000|2024-07-21 13:33:00|17890.84|17810.84|17890.3|17810.3|17890.84|17810.84|17890.21|17810.21|10
1721568790000|2024-07-21 13:33:10|17890.19|17810.19|17889.12|17809.12|17890.19|17810.19|17889.12|17809.12|10
1721568800000|2024-07-21 13:33:20|17889.18|17809.18|17889.61|17809.61|17889.61|17809.61|17889.03|17809.03|9
1721568810000|2024-07-21 13:33:30|17889.81|17809.81|17890.87|17810.87|17891.2|17811.2|17889.51|17809.51|10
1721568820000|2024-07-21 13:33:40|17891.29|17811.29|17891.2|17811.2|17891.66|17811.66|17891.18|17811.18|8
1721568830000|2024-07-21 13:33:50|17891.38|17811.38|17890.63|17810.63|17891.48|17811.48|17890.26|17810.26|9
1721568840000|2024-07-21 13:34:00|17890.68|17810.68|17889.09|17809.09|17890.8|17810.8|17889.09|17809.09|9
1721568850000|2024-07-21 13:34:10|17888.66|17808.66|17887.96|17807.96|17888.66|17808.66|17887.96|17807.96|9
1721568860000|2024-07-21 13:34:20|17887.83|17807.83|17884.44|17804.44|17887.83|17807.83|17884.44|17804.44|10
1721568870000|2024-07-21 13:34:30|17884.36|17804.36|17882.61|17802.61|17884.36|17804.36|17882.61|17802.61|8
1721568880000|2024-07-21 13:34:40|17880.81|17800.81|17878.26|17798.26|17882.88|17802.88|17878.26|17798.26|10
1721568890000|2024-07-21 13:34:50|17877.8|17797.8|17872.56|17792.56|17877.8|17797.8|17872.56|17792.56|10
1721568900000|2024-07-21 13:35:00|17872.58|17792.58|17869.33|17789.33|17872.58|17792.58|17869.33|17789.33|10
1721568910000|2024-07-21 13:35:10|17869.18|17789.18|17868.9|17788.9|17869.43|17789.43|17868.79|17788.79|10
1721568920000|2024-07-21 13:35:20|17869.08|17789.08|17870.02|17790.02|17870.12|17790.12|17869.08|17789.08|10
1721568930000|2024-07-21 13:35:30|17870.24|17790.24|17870.14|17790.14|17871.12|17791.12|17870.02|17790.02|10
1721568940000|2024-07-21 13:35:40|17871.23|17791.23|17872.54|17792.54|17872.54|17792.54|17871.23|17791.23|9
1721568950000|2024-07-21 13:35:50|17872.69|17792.69|17872.97|17792.97|17873.01|17793.01|17872.69|17792.69|6
1721568960000|2024-07-21 13:36:00|17873.01|17793.01|17874.6|17794.6|17875.25|17795.25|17873.01|17793.01|9
1721568970000|2024-07-21 13:36:10|17874.63|17794.63|17877.23|17797.23|17877.4|17797.4|17874.63|17794.63|10
1721568980000|2024-07-21 13:36:20|17877.25|17797.25|17879.67|17799.67|17879.67|17799.67|17877.25|17797.25|10
1721568990000|2024-07-21 13:36:30|17879.74|17799.74|17876.58|17796.58|17879.74|17799.74|17876.58|17796.58|10
1721569000000|2024-07-21 13:36:40|17876.56|17796.56|17876|17796|17876.56|17796.56|17875.99|17795.99|10
1721569010000|2024-07-21 13:36:50|17875.55|17795.55|17873.34|17793.34|17875.55|17795.55|17873.34|17793.34|10
1721569020000|2024-07-21 13:37:00|17873.33|17793.33|17874.87|17794.87|17874.87|17794.87|17873.29|17793.29|10
1721569030000|2024-07-21 13:37:10|17875.18|17795.18|17875.24|17795.24|17875.66|17795.66|17875.13|17795.13|10
1721569040000|2024-07-21 13:37:20|17875.25|17795.25|17874.92|17794.92|17876.14|17796.14|17874.92|17794.92|10
1721569050000|2024-07-21 13:37:30|17874.74|17794.74|17873.6|17793.6|17874.82|17794.82|17873.6|17793.6|9
1721569060000|2024-07-21 13:37:40|17873.62|17793.62|17872.9|17792.9|17873.75|17793.75|17872.9|17792.9|9
1721569070000|2024-07-21 13:37:50|17872.81|17792.81|17872.3|17792.3|17872.9|17792.9|17872.12|17792.12|10
1721569080000|2024-07-21 13:38:00|17872.58|17792.58|17872.04|17792.04|17872.58|17792.58|17872.02|17792.02|9
1721569090000|2024-07-21 13:38:10|17871.92|17791.92|17868.55|17788.55|17871.92|17791.92|17868.55|17788.55|10
1721569100000|2024-07-21 13:38:20|17868.41|17788.41|17869.96|17789.96|17870.18|17790.18|17868.13|17788.13|10
1721569110000|2024-07-21 13:38:30|17869.19|17789.19|17867.08|17787.08|17869.19|17789.19|17867.08|17787.08|10
1721569120000|2024-07-21 13:38:40|17867.35|17787.35|17865.97|17785.97|17867.35|17787.35|17865.97|17785.97|9
1721569130000|2024-07-21 13:38:50|17866.04|17786.04|17865.38|17785.38|17866.04|17786.04|17865.38|17785.38|8
1721569140000|2024-07-21 13:39:00|17864.59|17784.59|17862.6|17782.6|17864.59|17784.59|17862.6|17782.6|9
1721569150000|2024-07-21 13:39:10|17862.49|17782.49|17861.05|17781.05|17862.49|17782.49|17860.88|17780.88|10
1721569160000|2024-07-21 13:39:20|17860.93|17780.93|17858.36|17778.36|17860.93|17780.93|17858.36|17778.36|10
1721569170000|2024-07-21 13:39:30|17858.09|17778.09|17854.47|17774.47|17858.09|17778.09|17854.47|17774.47|10
1721569180000|2024-07-21 13:39:40|17854.16|17774.16|17853.81|17773.81|17854.16|17774.16|17853.77|17773.77|9
1721569190000|2024-07-21 13:39:50|17854.2|17774.2|17855.2|17775.2|17855.2|17775.2|17854.01|17774.01|10
1721569200000|2024-07-21 13:40:00|17853.98|17773.98|17855.29|17775.29|17855.29|17775.29|17853.98|17773.98|10
1721569210000|2024-07-21 13:40:10|17855.87|17775.87|17856.58|17776.58|17856.66|17776.66|17855.87|17775.87|9
1721569220000|2024-07-21 13:40:20|17856.63|17776.63|17856.19|17776.19|17856.67|17776.67|17856.19|17776.19|10
1721569230000|2024-07-21 13:40:30|17856.45|17776.45|17855.91|17775.91|17856.82|17776.82|17855.91|17775.91|10
1721569240000|2024-07-21 13:40:40|17855.66|17775.66|17855.75|17775.75|17855.87|17775.87|17855.55|17775.55|8
1721569250000|2024-07-21 13:40:50|17856.01|17776.01|17857.06|17777.06|17857.06|17777.06|17856.01|17776.01|10
1721569260000|2024-07-21 13:41:00|17856.95|17776.95|17857.34|17777.34|17857.61|17777.61|17856.85|17776.85|10
1721569270000|2024-07-21 13:41:10|17857.23|17777.23|17856.47|17776.47|17857.46|17777.46|17856.47|17776.47|9
1721569280000|2024-07-21 13:41:20|17856.53|17776.53|17856.77|17776.77|17856.77|17776.77|17856.43|17776.43|10
1721569290000|2024-07-21 13:41:30|17856.59|17776.59|17857.19|17777.19|17857.24|17777.24|17856.59|17776.59|10
1721569300000|2024-07-21 13:41:40|17857.18|17777.18|17848.37|17768.37|17857.19|17777.19|17848.37|17768.37|10
1721569310000|2024-07-21 13:41:50|17847.51|17767.51|17845.19|17765.19|17847.51|17767.51|17845.19|17765.19|10
1721569320000|2024-07-21 13:42:00|17844.89|17764.89|17845.18|17765.18|17846.68|17766.68|17844.89|17764.89|10
1721569330000|2024-07-21 13:42:10|17845|17765|17843.97|17763.97|17845|17765|17843.8|17763.8|10
1721569340000|2024-07-21 13:42:20|17844.13|17764.13|17844.2|17764.2|17844.2|17764.2|17843.4|17763.4|9
1721569350000|2024-07-21 13:42:30|17844.14|17764.14|17843.69|17763.69|17844.14|17764.14|17843.25|17763.25|10
1721569360000|2024-07-21 13:42:40|17843.59|17763.59|17842.83|17762.83|17843.68|17763.68|17842.83|17762.83|10
1721569370000|2024-07-21 13:42:50|17843.1|17763.1|17845.51|17765.51|17845.51|17765.51|17843.1|17763.1|9
1721569380000|2024-07-21 13:43:00|17846.15|17766.15|17848.3|17768.3|17848.3|17768.3|17845.87|17765.87|10
1721569390000|2024-07-21 13:43:10|17849.36|17769.36|17852.98|17772.98|17852.98|17772.98|17849.36|17769.36|10
1721569400000|2024-07-21 13:43:20|17853.06|17773.06|17852.81|17772.81|17853.06|17773.06|17852.4|17772.4|9
1721569410000|2024-07-21 13:43:30|17852.87|17772.87|17853.69|17773.69|17853.79|17773.79|17852.87|17772.87|10
1721569420000|2024-07-21 13:43:40|17853.66|17773.66|17851.6|17771.6|17853.66|17773.66|17851.6|17771.6|9
1721569430000|2024-07-21 13:43:50|17851.43|17771.43|17853.02|17773.02|17853.04|17773.04|17851.43|17771.43|9
1721569440000|2024-07-21 13:44:00|17853.04|17773.04|17853|17773|17853.21|17773.21|17852.99|17772.99|10
1721569450000|2024-07-21 13:44:10|17853.04|17773.04|17853.52|17773.52|17853.52|17773.52|17853.04|17773.04|10
1721569460000|2024-07-21 13:44:20|17853.54|17773.54|17853.03|17773.03|17853.88|17773.88|17853.03|17773.03|10
1721569470000|2024-07-21 13:44:30|17852.97|17772.97|17854.08|17774.08|17854.08|17774.08|17852.97|17772.97|10
1721569480000|2024-07-21 13:44:40|17854.36|17774.36|17854.7|17774.7|17854.77|17774.77|17854.36|17774.36|10
1721569490000|2024-07-21 13:44:50|17854.66|17774.66|17855.92|17775.92|17855.92|17775.92|17854.66|17774.66|10
1721569500000|2024-07-21 13:45:00|17856.23|17776.23|17855.61|17775.61|17856.33|17776.33|17854.86|17774.86|10
1721569510000|2024-07-21 13:45:10|17855.66|17775.66|17855.04|17775.04|17856|17776|17855|17775|10
1721569520000|2024-07-21 13:45:20|17855.15|17775.15|17853.57|17773.57|17855.15|17775.15|17853.49|17773.49|10
1721569530000|2024-07-21 13:45:30|17853.18|17773.18|17850.61|17770.61|17853.21|17773.21|17850.61|17770.61|10
1721569540000|2024-07-21 13:45:40|17850.83|17770.83|17849.74|17769.74|17851.2|17771.2|17849.74|17769.74|10
1721569550000|2024-07-21 13:45:50|17849.5|17769.5|17849.46|17769.46|17849.65|17769.65|17849.46|17769.46|9
1721569560000|2024-07-21 13:46:00|17849.45|17769.45|17848.42|17768.42|17849.49|17769.49|17848.42|17768.42|9
1721569570000|2024-07-21 13:46:10|17847.95|17767.95|17844.58|17764.58|17847.95|17767.95|17844.58|17764.58|10
1721569580000|2024-07-21 13:46:20|17844.12|17764.12|17843.51|17763.51|17844.32|17764.32|17843.51|17763.51|10
1721569590000|2024-07-21 13:46:30|17843.75|17763.75|17844.52|17764.52|17844.55|17764.55|17843.75|17763.75|9
1721569600000|2024-07-21 13:46:40|17844.98|17764.98|17844.85|17764.85|17844.98|17764.98|17844.43|17764.43|8
1721569610000|2024-07-21 13:46:50|17844.9|17764.9|17845.78|17765.78|17845.78|17765.78|17844.76|17764.76|10
1721569620000|2024-07-21 13:47:00|17846.31|17766.31|17849.91|17769.91|17849.91|17769.91|17846.31|17766.31|9
1721569630000|2024-07-21 13:47:10|17850.43|17770.43|17854.26|17774.26|17854.26|17774.26|17850.43|17770.43|10
1721569640000|2024-07-21 13:47:20|17854.76|17774.76|17853.44|17773.44|17854.76|17774.76|17853.32|17773.32|10
1721569650000|2024-07-21 13:47:30|17853.12|17773.12|17848.84|17768.84|17853.12|17773.12|17848.84|17768.84|10
1721569660000|2024-07-21 13:47:40|17848.62|17768.62|17848.69|17768.69|17848.83|17768.83|17847.48|17767.48|10
1721569670000|2024-07-21 13:47:50|17848.72|17768.72|17850.44|17770.44|17850.44|17770.44|17848.72|17768.72|10
1721569680000|2024-07-21 13:48:00|17849.25|17769.25|17848.96|17768.96|17849.25|17769.25|17848.57|17768.57|10
1721569690000|2024-07-21 13:48:10|17849.3|17769.3|17851.41|17771.41|17851.5|17771.5|17849.3|17769.3|10
1721569700000|2024-07-21 13:48:20|17851.51|17771.51|17851.1|17771.1|17851.9|17771.9|17850.73|17770.73|10
1721569710000|2024-07-21 13:48:30|17850.75|17770.75|17850.51|17770.51|17850.75|17770.75|17849.96|17769.96|10
1721569720000|2024-07-21 13:48:40|17850.52|17770.52|17850.94|17770.94|17850.94|17770.94|17850.02|17770.02|10
1721569730000|2024-07-21 13:48:50|17850.95|17770.95|17851.59|17771.59|17851.63|17771.63|17850.95|17770.95|10
1721569740000|2024-07-21 13:49:00|17851.81|17771.81|17852.39|17772.39|17852.39|17772.39|17851.81|17771.81|10
1721569750000|2024-07-21 13:49:10|17853.15|17773.15|17856.67|17776.67|17857.72|17777.72|17853.15|17773.15|10
1721569760000|2024-07-21 13:49:20|17856.38|17776.38|17857.17|17777.17|17857.17|17777.17|17856.2|17776.2|9
1721569770000|2024-07-21 13:49:30|17857.25|17777.25|17857.85|17777.85|17858.03|17778.03|17857.13|17777.13|10
1721569780000|2024-07-21 13:49:40|17857.84|17777.84|17857.86|17777.86|17858.02|17778.02|17857.67|17777.67|10
1721569790000|2024-07-21 13:49:50|17858.21|17778.21|17860.24|17780.24|17860.24|17780.24|17858.21|17778.21|10
1721569800000|2024-07-21 13:50:00|17860.21|17780.21|17859.78|17779.78|17860.24|17780.24|17859.51|17779.51|9
1721569810000|2024-07-21 13:50:10|17859.8|17779.8|17858.2|17778.2|17859.89|17779.89|17858.2|17778.2|10
1721569820000|2024-07-21 13:50:20|17858.13|17778.13|17858.37|17778.37|17858.5|17778.5|17857.79|17777.79|10
1721569830000|2024-07-21 13:50:30|17858.76|17778.76|17862.57|17782.57|17862.57|17782.57|17858.76|17778.76|10
1721569840000|2024-07-21 13:50:40|17862.8|17782.8|17865.05|17785.05|17865.05|17785.05|17862.8|17782.8|10
1721569850000|2024-07-21 13:50:50|17865.3|17785.3|17868.24|17788.24|17868.58|17788.58|17865.3|17785.3|10
1721569860000|2024-07-21 13:51:00|17868.49|17788.49|17868.06|17788.06|17868.49|17788.49|17867.98|17787.98|9
1721569870000|2024-07-21 13:51:10|17868.48|17788.48|17870.27|17790.27|17870.27|17790.27|17868.45|17788.45|10
1721569880000|2024-07-21 13:51:20|17870.32|17790.32|17870.1|17790.1|17870.37|17790.37|17869.89|17789.89|10
1721569890000|2024-07-21 13:51:30|17870.48|17790.48|17868.69|17788.69|17870.63|17790.63|17868.69|17788.69|9
1721569900000|2024-07-21 13:51:40|17868.58|17788.58|17865.64|17785.64|17868.58|17788.58|17865.64|17785.64|10
1721569910000|2024-07-21 13:51:50|17865.53|17785.53|17865.22|17785.22|17865.55|17785.55|17865.22|17785.22|10
1721569920000|2024-07-21 13:52:00|17865.21|17785.21|17864.88|17784.88|17865.4|17785.4|17864.88|17784.88|10
1721569930000|2024-07-21 13:52:10|17864.87|17784.87|17865.19|17785.19|17865.22|17785.22|17864.79|17784.79|10
1721569940000|2024-07-21 13:52:20|17865.3|17785.3|17864.97|17784.97|17865.3|17785.3|17864.88|17784.88|9
1721569950000|2024-07-21 13:52:30|17864.85|17784.85|17864.29|17784.29|17864.85|17784.85|17864.1|17784.1|9
1721569960000|2024-07-21 13:52:40|17864.25|17784.25|17864.09|17784.09|17864.25|17784.25|17864|17784|6
1721569970000|2024-07-21 13:52:50|17864.25|17784.25|17863.53|17783.53|17864.98|17784.98|17863.53|17783.53|10
1721569980000|2024-07-21 13:53:00|17863.55|17783.55|17863.84|17783.84|17864.17|17784.17|17863.55|17783.55|9
1721569990000|2024-07-21 13:53:10|17864.06|17784.06|17865.08|17785.08|17865.17|17785.17|17864.06|17784.06|10
1721570000000|2024-07-21 13:53:20|17865.06|17785.06|17866.54|17786.54|17866.54|17786.54|17865.06|17785.06|9
1721570010000|2024-07-21 13:53:30|17866.53|17786.53|17868.86|17788.86|17868.86|17788.86|17866.52|17786.52|8
1721570020000|2024-07-21 13:53:40|17869.41|17789.41|17871.36|17791.36|17871.36|17791.36|17869.41|17789.41|10
1721570030000|2024-07-21 13:53:50|17871.75|17791.75|17872.38|17792.38|17872.39|17792.39|17871.75|17791.75|9
1721570040000|2024-07-21 13:54:00|17872.19|17792.19|17871.99|17791.99|17872.19|17792.19|17871.11|17791.11|9
1721570050000|2024-07-21 13:54:10|17872.12|17792.12|17872.18|17792.18|17872.19|17792.19|17871.89|17791.89|10
1721570060000|2024-07-21 13:54:20|17872.65|17792.65|17874.36|17794.36|17874.36|17794.36|17872.65|17792.65|10
1721570070000|2024-07-21 13:54:30|17874.49|17794.49|17876.5|17796.5|17876.5|17796.5|17874.49|17794.49|10
1721570080000|2024-07-21 13:54:40|17876.59|17796.59|17877.51|17797.51|17878.04|17798.04|17876.59|17796.59|10
1721570090000|2024-07-21 13:54:50|17877.56|17797.56|17878.52|17798.52|17878.52|17798.52|17877.21|17797.21|9
1721570100000|2024-07-21 13:55:00|17878.49|17798.49|17878.69|17798.69|17878.69|17798.69|17878.23|17798.23|10
1721570110000|2024-07-21 13:55:10|17878.81|17798.81|17879.49|17799.49|17879.62|17799.62|17878.81|17798.81|10
1721570120000|2024-07-21 13:55:20|17879.44|17799.44|17879.65|17799.65|17879.66|17799.66|17879.26|17799.26|9
1721570130000|2024-07-21 13:55:30|17879.62|17799.62|17879.29|17799.29|17879.62|17799.62|17879.29|17799.29|9
1721570140000|2024-07-21 13:55:40|17879.36|17799.36|17879.87|17799.87|17880.22|17800.22|17879.36|17799.36|8
1721570150000|2024-07-21 13:55:50|17879.98|17799.98|17880.99|17800.99|17880.99|17800.99|17879.98|17799.98|10
1721570160000|2024-07-21 13:56:00|17881|17801|17881.6|17801.6|17881.78|17801.78|17880.86|17800.86|9
1721570170000|2024-07-21 13:56:10|17881.49|17801.49|17882.6|17802.6|17882.6|17802.6|17881.48|17801.48|10
1721570180000|2024-07-21 13:56:20|17882.78|17802.78|17883.33|17803.33|17883.33|17803.33|17882.78|17802.78|10
1721570190000|2024-07-21 13:56:30|17883.42|17803.42|17883.56|17803.56|17884.03|17804.03|17883.42|17803.42|9
1721570200000|2024-07-21 13:56:40|17883.59|17803.59|17883.87|17803.87|17883.87|17803.87|17883.5|17803.5|9
1721570210000|2024-07-21 13:56:50|17883.86|17803.86|17884.29|17804.29|17884.29|17804.29|17883.47|17803.47|8
1721570220000|2024-07-21 13:57:00|17884.22|17804.22|17884.36|17804.36|17884.41|17804.41|17883.83|17803.83|10
1721570230000|2024-07-21 13:57:10|17884.41|17804.41|17885.26|17805.26|17885.26|17805.26|17884.41|17804.41|9
1721570240000|2024-07-21 13:57:20|17885.25|17805.25|17884.96|17804.96|17885.25|17805.25|17884.77|17804.77|10
1721570250000|2024-07-21 13:57:30|17885.04|17805.04|17884.5|17804.5|17885.09|17805.09|17883.72|17803.72|9
1721570260000|2024-07-21 13:57:40|17884.68|17804.68|17882.99|17802.99|17884.7|17804.7|17882.83|17802.83|10
1721570270000|2024-07-21 13:57:50|17882.91|17802.91|17884.37|17804.37|17885.52|17805.52|17882.91|17802.91|9
1721570280000|2024-07-21 13:58:00|17883.96|17803.96|17883.28|17803.28|17883.96|17803.96|17882.24|17802.24|10
1721570290000|2024-07-21 13:58:10|17883.5|17803.5|17882.77|17802.77|17883.5|17803.5|17882.65|17802.65|9
1721570300000|2024-07-21 13:58:20|17882.78|17802.78|17882.71|17802.71|17882.97|17802.97|17882.48|17802.48|10
1721570310000|2024-07-21 13:58:30|17882.86|17802.86|17882.17|17802.17|17882.96|17802.96|17882.17|17802.17|10
1721570320000|2024-07-21 13:58:40|17882.01|17802.01|17877.57|17797.57|17882.01|17802.01|17877.57|17797.57|10
1721570330000|2024-07-21 13:58:50|17877.47|17797.47|17876.47|17796.47|17877.47|17797.47|17876.35|17796.35|10
1721570340000|2024-07-21 13:59:00|17876.43|17796.43|17876.68|17796.68|17876.68|17796.68|17875.9|17795.9|9
1721570350000|2024-07-21 13:59:10|17877.03|17797.03|17877.71|17797.71|17877.73|17797.73|17877.03|17797.03|10
1721570360000|2024-07-21 13:59:20|17877.79|17797.79|17878.23|17798.23|17878.25|17798.25|17877.21|17797.21|10
1721570370000|2024-07-21 13:59:30|17878.16|17798.16|17877.67|17797.67|17878.19|17798.19|17877.64|17797.64|10
1721570380000|2024-07-21 13:59:40|17877.62|17797.62|17877.53|17797.53|17877.81|17797.81|17877.53|17797.53|8
1721570390000|2024-07-21 13:59:50|17877.46|17797.46|17878.36|17798.36|17878.36|17798.36|17877.35|17797.35|10
1721570400000|2024-07-21 14:00:00|17878.63|17798.63|17879.85|17799.85|17880.07|17800.07|17878.63|17798.63|10
1721570410000|2024-07-21 14:00:10|17879.18|17799.18|17880.02|17800.02|17880.07|17800.07|17879.18|17799.18|10
1721570420000|2024-07-21 14:00:20|17880.97|17800.97|17884.63|17804.63|17884.63|17804.63|17880.97|17800.97|9
1721570430000|2024-07-21 14:00:30|17884.76|17804.76|17886.74|17806.74|17887.06|17807.06|17884.76|17804.76|10
1721570440000|2024-07-21 14:00:40|17886.62|17806.62|17885.28|17805.28|17886.98|17806.98|17885.28|17805.28|10
1721570450000|2024-07-21 14:00:50|17884.72|17804.72|17883.82|17803.82|17884.72|17804.72|17883.8|17803.8|9
1721570460000|2024-07-21 14:01:00|17883.78|17803.78|17881.03|17801.03|17883.78|17803.78|17881.03|17801.03|10
1721570470000|2024-07-21 14:01:10|17880.72|17800.72|17880.59|17800.59|17880.79|17800.79|17880.43|17800.43|9
1721570480000|2024-07-21 14:01:20|17880.56|17800.56|17881.02|17801.02|17881.02|17801.02|17880.49|17800.49|10
1721570490000|2024-07-21 14:01:30|17881|17801|17881.55|17801.55|17881.55|17801.55|17881|17801|9
1721570500000|2024-07-21 14:01:40|17881.62|17801.62|17881.42|17801.42|17882.44|17802.44|17881.42|17801.42|9
1721570510000|2024-07-21 14:01:50|17881.36|17801.36|17880.7|17800.7|17881.36|17801.36|17880.57|17800.57|10
1721570520000|2024-07-21 14:02:00|17880.53|17800.53|17881.56|17801.56|17881.6|17801.6|17880.53|17800.53|10
1721570530000|2024-07-21 14:02:10|17881.57|17801.57|17881.01|17801.01|17882.21|17802.21|17881.01|17801.01|10
1721570540000|2024-07-21 14:02:20|17880.46|17800.46|17879.87|17799.87|17880.46|17800.46|17879.78|17799.78|10
1721570550000|2024-07-21 14:02:30|17879.99|17799.99|17878.48|17798.48|17879.99|17799.99|17878.48|17798.48|10
1721570560000|2024-07-21 14:02:40|17878.37|17798.37|17878.36|17798.36|17878.6|17798.6|17878.28|17798.28|10
1721570570000|2024-07-21 14:02:50|17878.2|17798.2|17878.05|17798.05|17878.2|17798.2|17877.92|17797.92|10
1721570580000|2024-07-21 14:03:00|17877.84|17797.84|17878.08|17798.08|17878.08|17798.08|17877.56|17797.56|10
1721570590000|2024-07-21 14:03:10|17877.97|17797.97|17881.22|17801.22|17881.22|17801.22|17877.97|17797.97|10
1721570600000|2024-07-21 14:03:20|17881.24|17801.24|17880.12|17800.12|17881.83|17801.83|17880.12|17800.12|9
1721570610000|2024-07-21 14:03:30|17879.39|17799.39|17877.2|17797.2|17879.39|17799.39|17877.2|17797.2|10
1721570620000|2024-07-21 14:03:40|17876.92|17796.92|17876.32|17796.32|17876.92|17796.92|17876.2|17796.2|9
1721570630000|2024-07-21 14:03:50|17876.52|17796.52|17876.6|17796.6|17876.6|17796.6|17876.17|17796.17|10
1721570640000|2024-07-21 14:04:00|17876.88|17796.88|17875.49|17795.49|17876.97|17796.97|17875.49|17795.49|9
1721570650000|2024-07-21 14:04:10|17875.32|17795.32|17872.5|17792.5|17875.32|17795.32|17872.5|17792.5|10
1721570660000|2024-07-21 14:04:20|17871.96|17791.96|17869.26|17789.26|17871.96|17791.96|17869.26|17789.26|10
1721570670000|2024-07-21 14:04:30|17869.13|17789.13|17866.18|17786.18|17869.13|17789.13|17866.18|17786.18|10
1721570680000|2024-07-21 14:04:40|17866|17786|17859.58|17779.58|17866|17786|17859.58|17779.58|10
1721570690000|2024-07-21 14:04:50|17859.18|17779.18|17856.09|17776.09|17859.18|17779.18|17856.09|17776.09|10
1721570700000|2024-07-21 14:05:00|17855.67|17775.67|17853.94|17773.94|17855.67|17775.67|17853.94|17773.94|10
1721570710000|2024-07-21 14:05:10|17853.87|17773.87|17851.6|17771.6|17853.88|17773.88|17851.6|17771.6|10
1721570720000|2024-07-21 14:05:20|17850.1|17770.1|17846.75|17766.75|17850.1|17770.1|17845.8|17765.8|10
1721570730000|2024-07-21 14:05:30|17847.19|17767.19|17845.09|17765.09|17847.19|17767.19|17845.09|17765.09|10
1721570740000|2024-07-21 14:05:40|17841.23|17761.23|17835.73|17755.73|17841.23|17761.23|17835.49|17755.49|10
1721570750000|2024-07-21 14:05:50|17835.98|17755.98|17836.56|17756.56|17836.88|17756.88|17835.98|17755.98|10
1721570760000|2024-07-21 14:06:00|17836.74|17756.74|17837.96|17757.96|17837.96|17757.96|17836.62|17756.62|10
1721570770000|2024-07-21 14:06:10|17838.39|17758.39|17839.22|17759.22|17839.26|17759.26|17838.39|17758.39|9
1721570780000|2024-07-21 14:06:20|17839.24|17759.24|17839.51|17759.51|17840.21|17760.21|17839.24|17759.24|10
1721570790000|2024-07-21 14:06:30|17839.43|17759.43|17840.75|17760.75|17840.75|17760.75|17839.43|17759.43|10
1721570800000|2024-07-21 14:06:40|17842.32|17762.32|17842.95|17762.95|17842.99|17762.99|17842.32|17762.32|10
1721570810000|2024-07-21 14:06:50|17843.18|17763.18|17844.85|17764.85|17844.85|17764.85|17843.18|17763.18|9
1721570820000|2024-07-21 14:07:00|17844.87|17764.87|17848.9|17768.9|17848.9|17768.9|17844.87|17764.87|10
1721570830000|2024-07-21 14:07:10|17849.65|17769.65|17852.63|17772.63|17852.63|17772.63|17849.64|17769.64|9
1721570840000|2024-07-21 14:07:20|17852.74|17772.74|17855.17|17775.17|17855.36|17775.36|17852.74|17772.74|10
1721570850000|2024-07-21 14:07:30|17855.12|17775.12|17855.01|17775.01|17855.23|17775.23|17854.51|17774.51|10
1721570860000|2024-07-21 14:07:40|17854.93|17774.93|17857.82|17777.82|17858.04|17778.04|17854.93|17774.93|10
1721570870000|2024-07-21 14:07:50|17857.79|17777.79|17858.26|17778.26|17858.51|17778.51|17857.79|17777.79|9
1721570880000|2024-07-21 14:08:00|17858.27|17778.27|17856.52|17776.52|17858.27|17778.27|17856.52|17776.52|10
1721570890000|2024-07-21 14:08:10|17856.45|17776.45|17857.29|17777.29|17857.36|17777.36|17856.45|17776.45|8
1721570900000|2024-07-21 14:08:20|17857|17777|17858.54|17778.54|17858.54|17778.54|17857|17777|10
1721570910000|2024-07-21 14:08:30|17858.68|17778.68|17859.54|17779.54|17859.54|17779.54|17858.68|17778.68|9
1721570920000|2024-07-21 14:08:40|17859.92|17779.92|17860.66|17780.66|17861.01|17781.01|17859.66|17779.66|8
1721570930000|2024-07-21 14:08:50|17861.03|17781.03|17862.41|17782.41|17862.47|17782.47|17861.03|17781.03|10
1721570940000|2024-07-21 14:09:00|17862.42|17782.42|17863.7|17783.7|17863.76|17783.76|17862.42|17782.42|10
1721570950000|2024-07-21 14:09:10|17863.72|17783.72|17862.88|17782.88|17864.5|17784.5|17862.63|17782.63|10
1721570960000|2024-07-21 14:09:20|17863.17|17783.17|17864.43|17784.43|17864.46|17784.46|17863.17|17783.17|10
1721570970000|2024-07-21 14:09:30|17864.56|17784.56|17865.56|17785.56|17865.57|17785.57|17864.56|17784.56|8
1721570980000|2024-07-21 14:09:40|17865.67|17785.67|17867.25|17787.25|17867.25|17787.25|17865.67|17785.67|8
1721570990000|2024-07-21 14:09:50|17867.66|17787.66|17870.89|17790.89|17870.89|17790.89|17867.66|17787.66|10
1721571000000|2024-07-21 14:10:00|17870.98|17790.98|17872.84|17792.84|17872.84|17792.84|17870.91|17790.91|10
1721571010000|2024-07-21 14:10:10|17872.8|17792.8|17872.48|17792.48|17872.8|17792.8|17872.13|17792.13|10
1721571020000|2024-07-21 14:10:20|17872.37|17792.37|17874.19|17794.19|17874.49|17794.49|17872.37|17792.37|10
1721571030000|2024-07-21 14:10:30|17874.3|17794.3|17877.07|17797.07|17877.07|17797.07|17874.3|17794.3|10
1721571040000|2024-07-21 14:10:40|17881.66|17801.66|17893.52|17813.52|17893.52|17813.52|17881.52|17801.52|10
1721571050000|2024-07-21 14:10:50|17894.36|17814.36|17897.66|17817.66|17897.98|17817.98|17894.21|17814.21|10
1721571060000|2024-07-21 14:11:00|17898.05|17818.05|17898.96|17818.96|17899.55|17819.55|17898.05|17818.05|10
1721571070000|2024-07-21 14:11:10|17899.27|17819.27|17909.82|17829.82|17909.82|17829.82|17899.11|17819.11|10
1721571080000|2024-07-21 14:11:20|17913.97|17833.97|17917.54|17837.54|17917.57|17837.57|17913.97|17833.97|10
1721571090000|2024-07-21 14:11:30|17917.65|17837.65|17915.55|17835.55|17918.67|17838.67|17915.3|17835.3|10
1721571100000|2024-07-21 14:11:40|17915.77|17835.77|17915.11|17835.11|17915.77|17835.77|17914.68|17834.68|10
1721571110000|2024-07-21 14:11:50|17915.15|17835.15|17916.03|17836.03|17916.3|17836.3|17915.15|17835.15|10
1721571120000|2024-07-21 14:12:00|17917.06|17837.06|17917.68|17837.68|17917.77|17837.77|17916.66|17836.66|9
1721571130000|2024-07-21 14:12:10|17917.87|17837.87|17919.44|17839.44|17919.44|17839.44|17917.68|17837.68|10
1721571140000|2024-07-21 14:12:20|17919.26|17839.26|17915.09|17835.09|17919.46|17839.46|17915.09|17835.09|10
1721571150000|2024-07-21 14:12:30|17914.95|17834.95|17921.12|17841.12|17921.12|17841.12|17914.95|17834.95|9
1721571160000|2024-07-21 14:12:40|17921.67|17841.67|17922.63|17842.63|17922.93|17842.93|17921.67|17841.67|9
1721571170000|2024-07-21 14:12:50|17922.69|17842.69|17922.88|17842.88|17922.88|17842.88|17922.61|17842.61|10
1721571180000|2024-07-21 14:13:00|17922.86|17842.86|17923.2|17843.2|17923.8|17843.8|17922.46|17842.46|10
1721571190000|2024-07-21 14:13:10|17923.19|17843.19|17920.35|17840.35|17923.69|17843.69|17920.35|17840.35|10
1721571200000|2024-07-21 14:13:20|17920.15|17840.15|17918.75|17838.75|17920.15|17840.15|17918.75|17838.75|10
1721571210000|2024-07-21 14:13:30|17918.73|17838.73|17920.4|17840.4|17920.4|17840.4|17918.73|17838.73|9
1721571220000|2024-07-21 14:13:40|17920.58|17840.58|17922.25|17842.25|17922.42|17842.42|17920.58|17840.58|10
1721571230000|2024-07-21 14:13:50|17922.08|17842.08|17922.27|17842.27|17922.53|17842.53|17922.02|17842.02|10
1721571240000|2024-07-21 14:14:00|17921.95|17841.95|17922.48|17842.48|17922.53|17842.53|17921.38|17841.38|10
1721571250000|2024-07-21 14:14:10|17922.91|17842.91|17922.26|17842.26|17922.91|17842.91|17922.26|17842.26|10
1721571260000|2024-07-21 14:14:20|17922.01|17842.01|17922.81|17842.81|17922.81|17842.81|17922.01|17842.01|10
1721571270000|2024-07-21 14:14:30|17922.95|17842.95|17923.41|17843.41|17923.58|17843.58|17922.93|17842.93|10
1721571280000|2024-07-21 14:14:40|17923.18|17843.18|17922.54|17842.54|17923.26|17843.26|17922.54|17842.54|9
1721571290000|2024-07-21 14:14:50|17922.37|17842.37|17924.99|17844.99|17924.99|17844.99|17922.26|17842.26|10
1721571300000|2024-07-21 14:15:00|17924.96|17844.96|17923.42|17843.42|17924.96|17844.96|17923.28|17843.28|10
1721571310000|2024-07-21 14:15:10|17923.5|17843.5|17923.58|17843.58|17923.77|17843.77|17923.18|17843.18|8
1721571320000|2024-07-21 14:15:20|17923.59|17843.59|17927.21|17847.21|17927.21|17847.21|17923.59|17843.59|9
1721571330000|2024-07-21 14:15:30|17927.5|17847.5|17929.98|17849.98|17929.98|17849.98|17927.5|17847.5|10
1721571340000|2024-07-21 14:15:40|17930.08|17850.08|17930.48|17850.48|17930.52|17850.52|17929.61|17849.61|10
1721571350000|2024-07-21 14:15:50|17930.43|17850.43|17933.68|17853.68|17933.87|17853.87|17930.41|17850.41|10
1721571360000|2024-07-21 14:16:00|17933.75|17853.75|17937.41|17857.41|17937.41|17857.41|17933.75|17853.75|10
1721571370000|2024-07-21 14:16:10|17937.54|17857.54|17945.3|17865.3|17945.3|17865.3|17937.54|17857.54|10
1721571380000|2024-07-21 14:16:20|17945.43|17865.43|17949.26|17869.26|17949.26|17869.26|17945.38|17865.38|10
1721571390000|2024-07-21 14:16:30|17951.59|17871.59|17954.23|17874.23|17954.23|17874.23|17951.36|17871.36|10
1721571400000|2024-07-21 14:16:40|17955.18|17875.18|17958.16|17878.16|17958.98|17878.98|17955.18|17875.18|9
1721571410000|2024-07-21 14:16:50|17958.08|17878.08|17957.39|17877.39|17958.08|17878.08|17957.37|17877.37|10
1721571420000|2024-07-21 14:17:00|17956.92|17876.92|17955.38|17875.38|17957.05|17877.05|17955.15|17875.15|10
1721571430000|2024-07-21 14:17:10|17954.98|17874.98|17951.31|17871.31|17954.98|17874.98|17951.15|17871.15|10
1721571440000|2024-07-21 14:17:20|17951.11|17871.11|17948.34|17868.34|17951.11|17871.11|17948.34|17868.34|10
1721571450000|2024-07-21 14:17:30|17948.08|17868.08|17949.99|17869.99|17949.99|17869.99|17948.08|17868.08|10
1721571460000|2024-07-21 14:17:40|17950.13|17870.13|17948.59|17868.59|17950.56|17870.56|17948.33|17868.33|9
1721571470000|2024-07-21 14:17:50|17949.04|17869.04|17950.08|17870.08|17950.08|17870.08|17949.04|17869.04|9
1721571480000|2024-07-21 14:18:00|17949.93|17869.93|17950.67|17870.67|17950.73|17870.73|17949.45|17869.45|10
1721571490000|2024-07-21 14:18:10|17951.39|17871.39|17950.04|17870.04|17951.39|17871.39|17950.04|17870.04|10
1721571500000|2024-07-21 14:18:20|17949.98|17869.98|17949.43|17869.43|17950.42|17870.42|17949.43|17869.43|10
1721571510000|2024-07-21 14:18:30|17949.59|17869.59|17950.09|17870.09|17950.09|17870.09|17949.59|17869.59|9
1721571520000|2024-07-21 14:18:40|17950.6|17870.6|17950.59|17870.59|17950.86|17870.86|17950.45|17870.45|10
1721571530000|2024-07-21 14:18:50|17950.62|17870.62|17950.22|17870.22|17950.63|17870.63|17949.9|17869.9|10
1721571540000|2024-07-21 14:19:00|17949.91|17869.91|17949.94|17869.94|17949.99|17869.99|17949.62|17869.62|9
1721571550000|2024-07-21 14:19:10|17949.96|17869.96|17951.1|17871.1|17951.35|17871.35|17949.96|17869.96|9
1721571560000|2024-07-21 14:19:20|17951.08|17871.08|17950.67|17870.67|17951.19|17871.19|17950.67|17870.67|10
1721571570000|2024-07-21 14:19:30|17950.55|17870.55|17950.48|17870.48|17950.55|17870.55|17950.3|17870.3|10
1721571580000|2024-07-21 14:19:40|17950.86|17870.86|17950.08|17870.08|17951.02|17871.02|17950.08|17870.08|10
1721571590000|2024-07-21 14:19:50|17950.05|17870.05|17948.66|17868.66|17950.12|17870.12|17948.66|17868.66|9
1721571600000|2024-07-21 14:20:00|17948.63|17868.63|17947.48|17867.48|17948.64|17868.64|17947.48|17867.48|10
1721571610000|2024-07-21 14:20:10|17947.53|17867.53|17947.92|17867.92|17949.05|17869.05|17947.53|17867.53|10
1721571620000|2024-07-21 14:20:20|17947.87|17867.87|17948.39|17868.39|17948.39|17868.39|17946.91|17866.91|10
1721571630000|2024-07-21 14:20:30|17948.64|17868.64|17954.18|17874.18|17954.18|17874.18|17948.64|17868.64|10
1721571640000|2024-07-21 14:20:40|17954.41|17874.41|17955.82|17875.82|17955.82|17875.82|17954.09|17874.09|8
1721571650000|2024-07-21 14:20:50|17955.71|17875.71|17952.38|17872.38|17955.71|17875.71|17952.38|17872.38|10
1721571660000|2024-07-21 14:21:00|17952.23|17872.23|17953.27|17873.27|17953.35|17873.35|17952.23|17872.23|10
1721571670000|2024-07-21 14:21:10|17953.04|17873.04|17956.05|17876.05|17956.05|17876.05|17952.67|17872.67|10
1721571680000|2024-07-21 14:21:20|17956.15|17876.15|17957.28|17877.28|17957.28|17877.28|17956.09|17876.09|10
1721571690000|2024-07-21 14:21:30|17957.17|17877.17|17955.69|17875.69|17957.19|17877.19|17955.69|17875.69|10
1721571700000|2024-07-21 14:21:40|17955.78|17875.78|17953.07|17873.07|17955.78|17875.78|17953.07|17873.07|10
1721571710000|2024-07-21 14:21:50|17953.08|17873.08|17951.95|17871.95|17953.08|17873.08|17951.95|17871.95|10
1721571720000|2024-07-21 14:22:00|17951.89|17871.89|17953.03|17873.03|17953.03|17873.03|17951.86|17871.86|10
1721571730000|2024-07-21 14:22:10|17953.28|17873.28|17955.13|17875.13|17955.21|17875.21|17953.19|17873.19|10
1721571740000|2024-07-21 14:22:20|17955|17875|17954.81|17874.81|17955|17875|17954.15|17874.15|10
1721571750000|2024-07-21 14:22:30|17955.03|17875.03|17961.05|17881.05|17961.05|17881.05|17955.03|17875.03|10
1721571760000|2024-07-21 14:22:40|17960.91|17880.91|17961.52|17881.52|17962.54|17882.54|17960.69|17880.69|10
1721571770000|2024-07-21 14:22:50|17961.61|17881.61|17960.92|17880.92|17962.5|17882.5|17960.7|17880.7|8
1721571780000|2024-07-21 14:23:00|17961.18|17881.18|17960.56|17880.56|17961.18|17881.18|17959.28|17879.28|10
1721571790000|2024-07-21 14:23:10|17961.01|17881.01|17963.08|17883.08|17963.11|17883.11|17961.01|17881.01|10
1721571800000|2024-07-21 14:23:20|17963.16|17883.16|17963.98|17883.98|17963.98|17883.98|17962.94|17882.94|10
1721571810000|2024-07-21 14:23:30|17966.14|17886.14|17970.53|17890.53|17970.53|17890.53|17966.14|17886.14|9
1721571820000|2024-07-21 14:23:40|17970.64|17890.64|17971.82|17891.82|17971.82|17891.82|17970.36|17890.36|8
1721571830000|2024-07-21 14:23:50|17971.68|17891.68|17971.27|17891.27|17971.68|17891.68|17970.56|17890.56|10
1721571840000|2024-07-21 14:24:00|17971.1|17891.1|17970.35|17890.35|17971.1|17891.1|17970.24|17890.24|10
1721571850000|2024-07-21 14:24:10|17970.91|17890.91|17969.33|17889.33|17971.03|17891.03|17969.3|17889.3|10
1721571860000|2024-07-21 14:24:20|17969.11|17889.11|17969.08|17889.08|17969.11|17889.11|17968.41|17888.41|10
1721571870000|2024-07-21 14:24:30|17969.18|17889.18|17970.51|17890.51|17970.59|17890.59|17969.18|17889.18|9
1721571880000|2024-07-21 14:24:40|17970.19|17890.19|17969.66|17889.66|17970.24|17890.24|17969.54|17889.54|10
1721571890000|2024-07-21 14:24:50|17969.55|17889.55|17969.96|17889.96|17970.36|17890.36|17969.55|17889.55|9
1721571900000|2024-07-21 14:25:00|17970.01|17890.01|17969.13|17889.13|17970.15|17890.15|17969.13|17889.13|9
1721571910000|2024-07-21 14:25:10|17969.17|17889.17|17966.89|17886.89|17969.17|17889.17|17966.51|17886.51|10
1721571920000|2024-07-21 14:25:20|17966.88|17886.88|17965.66|17885.66|17966.92|17886.92|17965.07|17885.07|10
1721571930000|2024-07-21 14:25:30|17965.7|17885.7|17968.35|17888.35|17968.35|17888.35|17965.45|17885.45|10
1721571940000|2024-07-21 14:25:40|17968.47|17888.47|17968.79|17888.79|17969.41|17889.41|17968.47|17888.47|10
1721571950000|2024-07-21 14:25:50|17968.33|17888.33|17968.14|17888.14|17968.53|17888.53|17968.14|17888.14|9
1721571960000|2024-07-21 14:26:00|17968.62|17888.62|17970.01|17890.01|17970.01|17890.01|17968.62|17888.62|10
1721571970000|2024-07-21 14:26:10|17969.95|17889.95|17972.46|17892.46|17972.46|17892.46|17969.95|17889.95|10
1721571980000|2024-07-21 14:26:20|17972.25|17892.25|17974.77|17894.77|17974.77|17894.77|17972.23|17892.23|10
1721571990000|2024-07-21 14:26:30|17974.86|17894.86|17974.35|17894.35|17975.61|17895.61|17974.35|17894.35|10
1721572000000|2024-07-21 14:26:40|17974.36|17894.36|17972.66|17892.66|17974.36|17894.36|17972.66|17892.66|10
1721572010000|2024-07-21 14:26:50|17972.23|17892.23|17970.79|17890.79|17972.23|17892.23|17970.79|17890.79|9
1721572020000|2024-07-21 14:27:00|17970|17890|17969.32|17889.32|17970|17890|17969.32|17889.32|10
1721572030000|2024-07-21 14:27:10|17968.24|17888.24|17965.13|17885.13|17968.4|17888.4|17965.13|17885.13|10
1721572040000|2024-07-21 14:27:20|17965.06|17885.06|17961.97|17881.97|17965.06|17885.06|17961.97|17881.97|10
1721572050000|2024-07-21 14:27:30|17961.99|17881.99|17961.87|17881.87|17962.25|17882.25|17961.54|17881.54|9
1721572060000|2024-07-21 14:27:40|17961.82|17881.82|17962.19|17882.19|17962.19|17882.19|17960.82|17880.82|10
1721572070000|2024-07-21 14:27:50|17962.39|17882.39|17963.83|17883.83|17963.94|17883.94|17962.39|17882.39|10
1721572080000|2024-07-21 14:28:00|17963.97|17883.97|17965.16|17885.16|17965.16|17885.16|17963.5|17883.5|10
1721572090000|2024-07-21 14:28:10|17964.71|17884.71|17961.05|17881.05|17964.71|17884.71|17961.05|17881.05|10
1721572100000|2024-07-21 14:28:20|17960.99|17880.99|17959|17879|17960.99|17880.99|17958.79|17878.79|10
1721572110000|2024-07-21 14:28:30|17958.55|17878.55|17959.26|17879.26|17959.26|17879.26|17958.21|17878.21|10
1721572120000|2024-07-21 14:28:40|17959.5|17879.5|17960.65|17880.65|17960.65|17880.65|17959.43|17879.43|10
1721572130000|2024-07-21 14:28:50|17960.74|17880.74|17959.46|17879.46|17960.74|17880.74|17959.46|17879.46|9
1721572140000|2024-07-21 14:29:00|17959.47|17879.47|17959.66|17879.66|17959.7|17879.7|17959.41|17879.41|9
1721572150000|2024-07-21 14:29:10|17960.25|17880.25|17960.67|17880.67|17960.67|17880.67|17960.08|17880.08|9
1721572160000|2024-07-21 14:29:20|17960.74|17880.74|17962.21|17882.21|17962.21|17882.21|17960.74|17880.74|10
1721572170000|2024-07-21 14:29:30|17961.8|17881.8|17962.21|17882.21|17962.36|17882.36|17961.78|17881.78|10
1721572180000|2024-07-21 14:29:40|17962.14|17882.14|17963.86|17883.86|17963.86|17883.86|17962.14|17882.14|10
1721572190000|2024-07-21 14:29:50|17963.8|17883.8|17963.7|17883.7|17964.2|17884.2|17963.44|17883.44|9
1721572200000|2024-07-21 14:30:00|17963.72|17883.72|17963.63|17883.63|17964.58|17884.58|17963.63|17883.63|10
1721572210000|2024-07-21 14:30:10|17964.85|17884.85|17965.44|17885.44|17966.02|17886.02|17964.67|17884.67|10
1721572220000|2024-07-21 14:30:20|17965.5|17885.5|17965.48|17885.48|17965.72|17885.72|17965.31|17885.31|10
1721572230000|2024-07-21 14:30:30|17964.81|17884.81|17964.72|17884.72|17964.81|17884.81|17964.15|17884.15|10
1721572240000|2024-07-21 14:30:40|17965.16|17885.16|17967.22|17887.22|17967.22|17887.22|17965.03|17885.03|10
1721572250000|2024-07-21 14:30:50|17967.31|17887.31|17966.46|17886.46|17967.81|17887.81|17966.46|17886.46|10
1721572260000|2024-07-21 14:31:00|17966.41|17886.41|17965.63|17885.63|17966.43|17886.43|17965.63|17885.63|10
1721572270000|2024-07-21 14:31:10|17965.34|17885.34|17963.44|17883.44|17965.34|17885.34|17963.44|17883.44|9
1721572280000|2024-07-21 14:31:20|17963.29|17883.29|17962.45|17882.45|17963.29|17883.29|17962.38|17882.38|10
1721572290000|2024-07-21 14:31:30|17962.2|17882.2|17960.04|17880.04|17962.27|17882.27|17960.04|17880.04|10
1721572300000|2024-07-21 14:31:40|17959.43|17879.43|17960.24|17880.24|17960.24|17880.24|17958.95|17878.95|10
1721572310000|2024-07-21 14:31:50|17960.19|17880.19|17961.34|17881.34|17961.34|17881.34|17960.14|17880.14|10
1721572320000|2024-07-21 14:32:00|17961.41|17881.41|17962.51|17882.51|17962.51|17882.51|17961.15|17881.15|10
1721572330000|2024-07-21 14:32:10|17962.46|17882.46|17961.01|17881.01|17962.46|17882.46|17960.71|17880.71|9
1721572340000|2024-07-21 14:32:20|17960.82|17880.82|17959.95|17879.95|17960.91|17880.91|17959.95|17879.95|9
1721572350000|2024-07-21 14:32:30|17959.73|17879.73|17958.32|17878.32|17959.73|17879.73|17958.32|17878.32|9
1721572360000|2024-07-21 14:32:40|17958.15|17878.15|17958.89|17878.89|17958.89|17878.89|17957.48|17877.48|10
1721572370000|2024-07-21 14:32:50|17958.9|17878.9|17958.03|17878.03|17959.06|17879.06|17958.03|17878.03|10
1721572380000|2024-07-21 14:33:00|17957.99|17877.99|17958.54|17878.54|17958.77|17878.77|17957.99|17877.99|10
1721572390000|2024-07-21 14:33:10|17958.48|17878.48|17958.24|17878.24|17958.5|17878.5|17957.06|17877.06|10
1721572400000|2024-07-21 14:33:20|17958.25|17878.25|17959.81|17879.81|17960.56|17880.56|17958.25|17878.25|10
1721572410000|2024-07-21 14:33:30|17959.74|17879.74|17958.42|17878.42|17959.74|17879.74|17958.42|17878.42|9
1721572420000|2024-07-21 14:33:40|17958.37|17878.37|17957.38|17877.38|17958.37|17878.37|17957.38|17877.38|10
1721572430000|2024-07-21 14:33:50|17957.39|17877.39|17954.16|17874.16|17957.39|17877.39|17954.16|17874.16|10
1721572440000|2024-07-21 14:34:00|17954.04|17874.04|17950.83|17870.83|17954.13|17874.13|17950.83|17870.83|10
1721572450000|2024-07-21 14:34:10|17950.96|17870.96|17951.45|17871.45|17951.45|17871.45|17950.35|17870.35|10
1721572460000|2024-07-21 14:34:20|17951.35|17871.35|17952.17|17872.17|17952.17|17872.17|17951.35|17871.35|10
1721572470000|2024-07-21 14:34:30|17952.11|17872.11|17953.19|17873.19|17953.19|17873.19|17952.11|17872.11|10
1721572480000|2024-07-21 14:34:40|17953.29|17873.29|17953.34|17873.34|17953.71|17873.71|17953.03|17873.03|10
1721572490000|2024-07-21 14:34:50|17953.68|17873.68|17954.64|17874.64|17954.65|17874.65|17953.68|17873.68|10
1721572500000|2024-07-21 14:35:00|17954.51|17874.51|17954.09|17874.09|17955.67|17875.67|17954.09|17874.09|10
1721572510000|2024-07-21 14:35:10|17954.06|17874.06|17956.12|17876.12|17956.38|17876.38|17954.06|17874.06|10
1721572520000|2024-07-21 14:35:20|17956.27|17876.27|17958.15|17878.15|17958.15|17878.15|17956.27|17876.27|10
1721572530000|2024-07-21 14:35:30|17958.2|17878.2|17963.65|17883.65|17963.65|17883.65|17958.2|17878.2|10
1721572540000|2024-07-21 14:35:40|17963.55|17883.55|17963.93|17883.93|17963.93|17883.93|17963.5|17883.5|10
1721572550000|2024-07-21 14:35:50|17964.03|17884.03|17967.21|17887.21|17967.24|17887.24|17964.03|17884.03|10
1721572560000|2024-07-21 14:36:00|17967.5|17887.5|17970.66|17890.66|17970.66|17890.66|17967.5|17887.5|9
1721572570000|2024-07-21 14:36:10|17970.97|17890.97|17973.07|17893.07|17973.07|17893.07|17970.97|17890.97|10
1721572580000|2024-07-21 14:36:20|17973.37|17893.37|17973.08|17893.08|17974.03|17894.03|17973.08|17893.08|10
1721572590000|2024-07-21 14:36:30|17973.02|17893.02|17971.6|17891.6|17973.02|17893.02|17971.44|17891.44|10
1721572600000|2024-07-21 14:36:40|17971.63|17891.63|17971.96|17891.96|17971.96|17891.96|17971.28|17891.28|9
1721572610000|2024-07-21 14:36:50|17972.24|17892.24|17972.93|17892.93|17973.13|17893.13|17972.24|17892.24|10
1721572620000|2024-07-21 14:37:00|17972.96|17892.96|17974.31|17894.31|17974.62|17894.62|17972.8|17892.8|10
1721572630000|2024-07-21 14:37:10|17974.64|17894.64|17977.82|17897.82|17977.82|17897.82|17974.45|17894.45|10
1721572640000|2024-07-21 14:37:20|17977.65|17897.65|17978.84|17898.84|17980.3|17900.3|17977.65|17897.65|10
1721572650000|2024-07-21 14:37:30|17979|17899|17978.9|17898.9|17979.45|17899.45|17978.69|17898.69|10
1721572660000|2024-07-21 14:37:40|17977.75|17897.75|17976.72|17896.72|17977.75|17897.75|17976.27|17896.27|8
1721572670000|2024-07-21 14:37:50|17976.68|17896.68|17980.52|17900.52|17980.64|17900.64|17976.68|17896.68|10
1721572680000|2024-07-21 14:38:00|17980.25|17900.25|17982.82|17902.82|17982.82|17902.82|17980.17|17900.17|10
1721572690000|2024-07-21 14:38:10|17982.73|17902.73|17982.88|17902.88|17983.2|17903.2|17982.73|17902.73|8
1721572700000|2024-07-21 14:38:20|17984.43|17904.43|17983.39|17903.39|17985.22|17905.22|17983.25|17903.25|10
1721572710000|2024-07-21 14:38:30|17984.4|17904.4|17986.06|17906.06|17986.06|17906.06|17984.4|17904.4|10
1721572720000|2024-07-21 14:38:40|17986.58|17906.58|17991.48|17911.48|17991.48|17911.48|17986.58|17906.58|10
1721572730000|2024-07-21 14:38:50|17991.7|17911.7|17991.55|17911.55|17991.77|17911.77|17991.49|17911.49|10
1721572740000|2024-07-21 14:39:00|17992.14|17912.14|17996.36|17916.36|17996.36|17916.36|17992.14|17912.14|10
1721572750000|2024-07-21 14:39:10|17996.91|17916.91|18002.33|17922.33|18002.33|17922.33|17996.91|17916.91|10
1721572760000|2024-07-21 14:39:20|18002.48|17922.48|17999.75|17919.75|18002.48|17922.48|17999.75|17919.75|10
1721572770000|2024-07-21 14:39:30|18000.02|17920.02|18003.2|17923.2|18003.2|17923.2|17999.71|17919.71|10
1721572780000|2024-07-21 14:39:40|18002.95|17922.95|18013.71|17933.71|18013.71|17933.71|18001.52|17921.52|10
1721572790000|2024-07-21 14:39:50|18014.11|17934.11|18014.06|17934.06|18014.94|17934.94|18013.46|17933.46|10
1721572800000|2024-07-21 14:40:00|18013.69|17933.69|18017.43|17937.43|18017.43|17937.43|18012.97|17932.97|10
1721572810000|2024-07-21 14:40:10|18017.54|17937.54|18020.82|17940.82|18020.92|17940.92|18017.54|17937.54|10
1721572820000|2024-07-21 14:40:20|18020.89|17940.89|18017.72|17937.72|18020.89|17940.89|18017.72|17937.72|10
1721572830000|2024-07-21 14:40:30|18017.3|17937.3|18014.84|17934.84|18017.3|17937.3|18014.84|17934.84|10
1721572840000|2024-07-21 14:40:40|18014.79|17934.79|18012.68|17932.68|18014.8|17934.8|18012.68|17932.68|10
1721572850000|2024-07-21 14:40:50|18011.91|17931.91|18008.91|17928.91|18011.91|17931.91|18008.02|17928.02|10
1721572860000|2024-07-21 14:41:00|18008.85|17928.85|18011.98|17931.98|18011.98|17931.98|18008.68|17928.68|10
1721572870000|2024-07-21 14:41:10|18012.41|17932.41|18015|17935|18015.27|17935.27|18012.41|17932.41|9
1721572880000|2024-07-21 14:41:20|18015.25|17935.25|18015.83|17935.83|18015.89|17935.89|18015.25|17935.25|10
1721572890000|2024-07-21 14:41:30|18015.88|17935.88|18016.9|17936.9|18017|17937|18015.88|17935.88|9
1721572900000|2024-07-21 14:41:40|18016.77|17936.77|18018.36|17938.36|18018.46|17938.46|18016.72|17936.72|10
1721572910000|2024-07-21 14:41:50|18019.97|17939.97|18020.84|17940.84|18020.95|17940.95|18019.97|17939.97|9
1721572920000|2024-07-21 14:42:00|18020.77|17940.77|18025.22|17945.22|18025.22|17945.22|18020.65|17940.65|10
1721572930000|2024-07-21 14:42:10|18025.87|17945.87|18025.06|17945.06|18025.87|17945.87|18025.06|17945.06|10
1721572940000|2024-07-21 14:42:20|18024.11|17944.11|18021.66|17941.66|18024.11|17944.11|18021.66|17941.66|10
1721572950000|2024-07-21 14:42:30|18021.35|17941.35|18020.63|17940.63|18021.49|17941.49|18020.62|17940.62|10
1721572960000|2024-07-21 14:42:40|18021.28|17941.28|18022.15|17942.15|18022.28|17942.28|18021.28|17941.28|10
1721572970000|2024-07-21 14:42:50|18022.26|17942.26|18023.04|17943.04|18023.04|17943.04|18022.21|17942.21|9
1721572980000|2024-07-21 14:43:00|18023.2|17943.2|18024.16|17944.16|18024.16|17944.16|18023.2|17943.2|8
1721572990000|2024-07-21 14:43:10|18024.21|17944.21|18024.72|17944.72|18024.9|17944.9|18024.21|17944.21|10
1721573000000|2024-07-21 14:43:20|18024.78|17944.78|18024.9|17944.9|18024.95|17944.95|18024.69|17944.69|10
1721573010000|2024-07-21 14:43:30|18025.34|17945.34|18025.7|17945.7|18025.74|17945.74|18024.65|17944.65|10
1721573020000|2024-07-21 14:43:40|18026.27|17946.27|18025.76|17945.76|18026.76|17946.76|18025.76|17945.76|10
1721573030000|2024-07-21 14:43:50|18025.66|17945.66|18026.73|17946.73|18026.73|17946.73|18025.66|17945.66|10
1721573040000|2024-07-21 14:44:00|18026.71|17946.71|18031.67|17951.67|18031.67|17951.67|18026.71|17946.71|10
1721573050000|2024-07-21 14:44:10|18031.65|17951.65|18031.94|17951.94|18032.47|17952.47|18031.24|17951.24|10
1721573060000|2024-07-21 14:44:20|18032.54|17952.54|18036.26|17956.26|18037.04|17957.04|18032.54|17952.54|10
1721573070000|2024-07-21 14:44:30|18036.48|17956.48|18035.88|17955.88|18036.53|17956.53|18035.53|17955.53|9
1721573080000|2024-07-21 14:44:40|18035.89|17955.89|18036.46|17956.46|18036.46|17956.46|18035.7|17955.7|9
1721573090000|2024-07-21 14:44:50|18036.84|17956.84|18038.59|17958.59|18038.59|17958.59|18036.84|17956.84|10
1721573100000|2024-07-21 14:45:00|18038.31|17958.31|18042.34|17962.34|18042.34|17962.34|18038.16|17958.16|10
1721573110000|2024-07-21 14:45:10|18042.23|17962.23|18035.87|17955.87|18042.23|17962.23|18035.87|17955.87|9
1721573120000|2024-07-21 14:45:20|18034.57|17954.57|18030.26|17950.26|18034.57|17954.57|18030.26|17950.26|9
1721573130000|2024-07-21 14:45:30|18029.4|17949.4|18026.87|17946.87|18029.4|17949.4|18026.87|17946.87|9
1721573140000|2024-07-21 14:45:40|18026.58|17946.58|18026.96|17946.96|18027.36|17947.36|18026.49|17946.49|10
1721573150000|2024-07-21 14:45:50|18026.74|17946.74|18026.38|17946.38|18026.87|17946.87|18026.16|17946.16|10
1721573160000|2024-07-21 14:46:00|18026.31|17946.31|18023.28|17943.28|18026.31|17946.31|18023.28|17943.28|10
1721573170000|2024-07-21 14:46:10|18021.57|17941.57|18020.28|17940.28|18021.57|17941.57|18019.94|17939.94|10
1721573180000|2024-07-21 14:46:20|18020.16|17940.16|18023.96|17943.96|18023.96|17943.96|18019.59|17939.59|9
1721573190000|2024-07-21 14:46:30|18024.23|17944.23|18025.21|17945.21|18025.21|17945.21|18024.23|17944.23|10
1721573200000|2024-07-21 14:46:40|18024.63|17944.63|18024.12|17944.12|18024.63|17944.63|18024.12|17944.12|10
1721573210000|2024-07-21 14:46:50|18024.21|17944.21|18024.59|17944.59|18024.61|17944.61|18024.21|17944.21|9
1721573220000|2024-07-21 14:47:00|18025.18|17945.18|18027.9|17947.9|18027.9|17947.9|18025.18|17945.18|9
1721573230000|2024-07-21 14:47:10|18028.59|17948.59|18027.46|17947.46|18029.62|17949.62|18027.46|17947.46|10
1721573240000|2024-07-21 14:47:20|18027.07|17947.07|18026.57|17946.57|18027.07|17947.07|18026.56|17946.56|9
1721573250000|2024-07-21 14:47:30|18027.16|17947.16|18027.93|17947.93|18027.93|17947.93|18026.93|17946.93|10
1721573260000|2024-07-21 14:47:40|18027.88|17947.88|18024.14|17944.14|18027.88|17947.88|18024.14|17944.14|10
1721573270000|2024-07-21 14:47:50|18024.09|17944.09|18023.57|17943.57|18024.09|17944.09|18023.57|17943.57|10
1721573280000|2024-07-21 14:48:00|18023.77|17943.77|18020.86|17940.86|18023.77|17943.77|18020.86|17940.86|10
1721573290000|2024-07-21 14:48:10|18020.49|17940.49|18014.64|17934.64|18020.49|17940.49|18014.64|17934.64|10
1721573300000|2024-07-21 14:48:20|18014.55|17934.55|18013.75|17933.75|18014.55|17934.55|18012.16|17932.16|10
1721573310000|2024-07-21 14:48:30|18014.15|17934.15|18013.31|17933.31|18014.23|17934.23|18013.17|17933.17|10
1721573320000|2024-07-21 14:48:40|18014.01|17934.01|18013.75|17933.75|18014.09|17934.09|18013.39|17933.39|10
1721573330000|2024-07-21 14:48:50|18013.78|17933.78|18013.18|17933.18|18013.78|17933.78|18013.18|17933.18|10
1721573340000|2024-07-21 14:49:00|18013.13|17933.13|18012.11|17932.11|18013.13|17933.13|18012.11|17932.11|10
1721573350000|2024-07-21 14:49:10|18012.32|17932.32|18014.15|17934.15|18014.15|17934.15|18012.32|17932.32|10
1721573360000|2024-07-21 14:49:20|18013.62|17933.62|18013.78|17933.78|18013.78|17933.78|18012.91|17932.91|10
1721573370000|2024-07-21 14:49:30|18013.8|17933.8|18018.28|17938.28|18018.28|17938.28|18013.8|17933.8|10
1721573380000|2024-07-21 14:49:40|18018.3|17938.3|18020.53|17940.53|18020.53|17940.53|18018.03|17938.03|10
1721573390000|2024-07-21 14:49:50|18020.58|17940.58|18025.82|17945.82|18025.82|17945.82|18020.58|17940.58|10
1721573400000|2024-07-21 14:50:00|18027.6|17947.6|18031.69|17951.69|18031.69|17951.69|18027.6|17947.6|10
1721573410000|2024-07-21 14:50:10|18032.15|17952.15|18044.89|17964.89|18044.89|17964.89|18032.15|17952.15|10
1721573420000|2024-07-21 14:50:20|18045.47|17965.47|18049.88|17969.88|18049.91|17969.91|18045.47|17965.47|10
1721573430000|2024-07-21 14:50:30|18049.58|17969.58|18046.87|17966.87|18049.7|17969.7|18046.77|17966.77|10
1721573440000|2024-07-21 14:50:40|18045.89|17965.89|18043.27|17963.27|18045.89|17965.89|18043.27|17963.27|10
1721573450000|2024-07-21 14:50:50|18043.11|17963.11|18040.98|17960.98|18043.11|17963.11|18040.98|17960.98|10
1721573460000|2024-07-21 14:51:00|18040.9|17960.9|18038.44|17958.44|18041.07|17961.07|18038.35|17958.35|9
1721573470000|2024-07-21 14:51:10|18038.34|17958.34|18040.32|17960.32|18040.32|17960.32|18038.22|17958.22|10
1721573480000|2024-07-21 14:51:20|18041.19|17961.19|18041.78|17961.78|18041.78|17961.78|18040.42|17960.42|10
1721573490000|2024-07-21 14:51:30|18041.83|17961.83|18040.46|17960.46|18041.83|17961.83|18040.46|17960.46|9
1721573500000|2024-07-21 14:51:40|18040.1|17960.1|18038.31|17958.31|18040.1|17960.1|18038.31|17958.31|10
1721573510000|2024-07-21 14:51:50|18038.06|17958.06|18037.8|17957.8|18038.06|17958.06|18037.65|17957.65|9
1721573520000|2024-07-21 14:52:00|18037.24|17957.24|18036.58|17956.58|18038.4|17958.4|18036.58|17956.58|9
1721573530000|2024-07-21 14:52:10|18036.59|17956.59|18032.53|17952.53|18036.59|17956.59|18032.53|17952.53|10
1721573540000|2024-07-21 14:52:20|18032.58|17952.58|18031.18|17951.18|18032.58|17952.58|18030.72|17950.72|10
1721573550000|2024-07-21 14:52:30|18031.72|17951.72|18031.56|17951.56|18031.9|17951.9|18031.29|17951.29|10
1721573560000|2024-07-21 14:52:40|18031.48|17951.48|18031.26|17951.26|18031.59|17951.59|18031.09|17951.09|10
1721573570000|2024-07-21 14:52:50|18031.23|17951.23|18031.37|17951.37|18031.57|17951.57|18030.5|17950.5|10
1721573580000|2024-07-21 14:53:00|18031.18|17951.18|18030.9|17950.9|18031.18|17951.18|18030.48|17950.48|10
1721573590000|2024-07-21 14:53:10|18030.68|17950.68|18031.91|17951.91|18031.91|17951.91|18030.66|17950.66|9
1721573600000|2024-07-21 14:53:20|18032.37|17952.37|18032.22|17952.22|18032.41|17952.41|18032.1|17952.1|10
1721573610000|2024-07-21 14:53:30|18032.27|17952.27|18032.99|17952.99|18033.54|17953.54|18031.97|17951.97|10
1721573620000|2024-07-21 14:53:40|18032.8|17952.8|18032.73|17952.73|18032.8|17952.8|18032.6|17952.6|10
1721573630000|2024-07-21 14:53:50|18031.96|17951.96|18030.12|17950.12|18032.01|17952.01|18030.12|17950.12|8
1721573640000|2024-07-21 14:54:00|18030|17950|18028.99|17948.99|18030.23|17950.23|18028.93|17948.93|9
1721573650000|2024-07-21 14:54:10|18028.68|17948.68|18031.48|17951.48|18031.64|17951.64|18028.68|17948.68|10
1721573660000|2024-07-21 14:54:20|18031.54|17951.54|18031.96|17951.96|18032.48|17952.48|18031.54|17951.54|10
1721573670000|2024-07-21 14:54:30|18031.88|17951.88|18032.32|17952.32|18032.32|17952.32|18031.76|17951.76|9
1721573680000|2024-07-21 14:54:40|18032.43|17952.43|18032.55|17952.55|18032.67|17952.67|18032.39|17952.39|10
1721573690000|2024-07-21 14:54:50|18032.58|17952.58|18036.68|17956.68|18036.68|17956.68|18032.58|17952.58|10
1721573700000|2024-07-21 14:55:00|18037.07|17957.07|18039.44|17959.44|18039.49|17959.49|18037.07|17957.07|10
1721573710000|2024-07-21 14:55:10|18039.4|17959.4|18040.07|17960.07|18040.22|17960.22|18039.4|17959.4|10
1721573720000|2024-07-21 14:55:20|18040.28|17960.28|18042.61|17962.61|18042.61|17962.61|18040.28|17960.28|10
1721573730000|2024-07-21 14:55:30|18042.83|17962.83|18045.01|17965.01|18045.01|17965.01|18042.76|17962.76|9
1721573740000|2024-07-21 14:55:40|18045.12|17965.12|18045.75|17965.75|18046.26|17966.26|18045.05|17965.05|10
1721573750000|2024-07-21 14:55:50|18046.15|17966.15|18046.24|17966.24|18046.44|17966.44|18045.81|17965.81|10
1721573760000|2024-07-21 14:56:00|18046.87|17966.87|18047.12|17967.12|18047.29|17967.29|18046.42|17966.42|10
1721573770000|2024-07-21 14:56:10|18046.84|17966.84|18044.29|17964.29|18046.84|17966.84|18044.29|17964.29|10
1721573780000|2024-07-21 14:56:20|18043.94|17963.94|18042.47|17962.47|18044.62|17964.62|18042.47|17962.47|10
1721573790000|2024-07-21 14:56:30|18042.43|17962.43|18041.8|17961.8|18042.43|17962.43|18041.15|17961.15|10
1721573800000|2024-07-21 14:56:40|18041.9|17961.9|18041.99|17961.99|18041.99|17961.99|18041.76|17961.76|9
1721573810000|2024-07-21 14:56:50|18041.46|17961.46|18038.5|17958.5|18041.46|17961.46|18038.5|17958.5|10
1721573820000|2024-07-21 14:57:00|18038.08|17958.08|18036.49|17956.49|18038.08|17958.08|18036.24|17956.24|10
1721573830000|2024-07-21 14:57:10|18036.38|17956.38|18034.87|17954.87|18036.38|17956.38|18034.87|17954.87|10
1721573840000|2024-07-21 14:57:20|18034.7|17954.7|18035.34|17955.34|18035.51|17955.51|18034.11|17954.11|10
1721573850000|2024-07-21 14:57:30|18035.45|17955.45|18036.22|17956.22|18036.22|17956.22|18034.96|17954.96|10
1721573860000|2024-07-21 14:57:40|18036.76|17956.76|18038.52|17958.52|18038.52|17958.52|18036.76|17956.76|10
1721573870000|2024-07-21 14:57:50|18038.39|17958.39|18039.3|17959.3|18039.3|17959.3|18038.26|17958.26|10
1721573880000|2024-07-21 14:58:00|18039.36|17959.36|18040.23|17960.23|18040.28|17960.28|18039.36|17959.36|10
1721573890000|2024-07-21 14:58:10|18040.4|17960.4|18038.29|17958.29|18040.4|17960.4|18038.29|17958.29|10
1721573900000|2024-07-21 14:58:20|18038.47|17958.47|18038.42|17958.42|18038.78|17958.78|18038.4|17958.4|10
1721573910000|2024-07-21 14:58:30|18038.72|17958.72|18040.49|17960.49|18041.08|17961.08|18038.72|17958.72|10
1721573920000|2024-07-21 14:58:40|18040.2|17960.2|18040.06|17960.06|18040.67|17960.67|18040.03|17960.03|10
1721573930000|2024-07-21 14:58:50|18039.59|17959.59|18038.83|17958.83|18039.8|17959.8|18038.83|17958.83|10
1721573940000|2024-07-21 14:59:00|18038.88|17958.88|18052.74|17972.74|18052.83|17972.83|18038.83|17958.83|9
1721573950000|2024-07-21 14:59:10|18052.81|17972.81|18039.36|17959.36|18052.81|17972.81|18039.21|17959.21|10
1721573960000|2024-07-21 14:59:20|18039.32|17959.32|18039.17|17959.17|18039.93|17959.93|18039.02|17959.02|10
1721573970000|2024-07-21 14:59:30|18038.36|17958.36|18037.86|17957.86|18038.36|17958.36|18037.62|17957.62|10
1721573980000|2024-07-21 14:59:40|18037.87|17957.87|18036.99|17956.99|18037.87|17957.87|18036.72|17956.72|10
1721573990000|2024-07-21 14:59:50|18037|17957|18038.62|17958.62|18038.62|17958.62|18036.86|17956.86|10
1721574000000|2024-07-21 15:00:00|18038.73|17958.73|18039.34|17959.34|18039.41|17959.41|18038.73|17958.73|10
1721574010000|2024-07-21 15:00:10|18039.67|17959.67|18039.02|17959.02|18039.67|17959.67|18038.74|17958.74|10
1721574020000|2024-07-21 15:00:20|18039.25|17959.25|18038.36|17958.36|18039.31|17959.31|18038.36|17958.36|10
1721574030000|2024-07-21 15:00:30|18038.55|17958.55|18037.49|17957.49|18038.71|17958.71|18037.49|17957.49|9
1721574040000|2024-07-21 15:00:40|18037.76|17957.76|18037.67|17957.67|18037.76|17957.76|18037.62|17957.62|10
1721574050000|2024-07-21 15:00:50|18037.69|17957.69|18038.88|17958.88|18039.05|17959.05|18037.69|17957.69|10
1721574060000|2024-07-21 15:01:00|18039.15|17959.15|18043.2|17963.2|18043.2|17963.2|18039.15|17959.15|10
1721574070000|2024-07-21 15:01:10|18043.92|17963.92|18044.2|17964.2|18046.15|17966.15|18043.92|17963.92|10
1721574080000|2024-07-21 15:01:20|18044.12|17964.12|18044.7|17964.7|18044.7|17964.7|18043.07|17963.07|10
1721574090000|2024-07-21 15:01:30|18044.95|17964.95|18046.62|17966.62|18046.62|17966.62|18044.95|17964.95|10
1721574100000|2024-07-21 15:01:40|18046.94|17966.94|18047.61|17967.61|18047.61|17967.61|18046.59|17966.59|9
1721574110000|2024-07-21 15:01:50|18047.59|17967.59|18048.86|17968.86|18049.04|17969.04|18047.59|17967.59|9
1721574120000|2024-07-21 15:02:00|18048.85|17968.85|18050.48|17970.48|18050.48|17970.48|18048.72|17968.72|10
1721574130000|2024-07-21 15:02:10|18050.97|17970.97|18052.22|17972.22|18052.24|17972.24|18050.51|17970.51|10
1721574140000|2024-07-21 15:02:20|18051.28|17971.28|18053.98|17973.98|18053.98|17973.98|18051.06|17971.06|10
1721574150000|2024-07-21 15:02:30|18053.81|17973.81|18053.76|17973.76|18054.07|17974.07|18053.51|17973.51|10
1721574160000|2024-07-21 15:02:40|18053.75|17973.75|18057.63|17977.63|18057.63|17977.63|18053.61|17973.61|10
1721574170000|2024-07-21 15:02:50|18058.18|17978.18|18059.84|17979.84|18059.84|17979.84|18058.18|17978.18|10
1721574180000|2024-07-21 15:03:00|18060.05|17980.05|18063.84|17983.84|18063.84|17983.84|18059.99|17979.99|10
1721574190000|2024-07-21 15:03:10|18064.35|17984.35|18065.62|17985.62|18065.86|17985.86|18064.34|17984.34|10
1721574200000|2024-07-21 15:03:20|18065.79|17985.79|18068.02|17988.02|18068.02|17988.02|18065.79|17985.79|10
1721574210000|2024-07-21 15:03:30|18068.27|17988.27|18074.35|17994.35|18074.35|17994.35|18068.27|17988.27|10
1721574220000|2024-07-21 15:03:40|18073.92|17993.92|18074.25|17994.25|18074.64|17994.64|18073.92|17993.92|10
1721574230000|2024-07-21 15:03:50|18074.09|17994.09|18074.26|17994.26|18074.65|17994.65|18074.09|17994.09|10
1721574240000|2024-07-21 15:04:00|18074.12|17994.12|18080.73|18000.73|18080.73|18000.73|18074.12|17994.12|10
1721574250000|2024-07-21 15:04:10|18080.48|18000.48|18082.41|18002.41|18083.17|18003.17|18080.48|18000.48|10
1721574260000|2024-07-21 15:04:20|18081.65|18001.65|18084.08|18004.08|18084.08|18004.08|18080.31|18000.31|10
1721574270000|2024-07-21 15:04:30|18084.97|18004.97|18089.03|18009.03|18089.43|18009.43|18084.97|18004.97|10
1721574280000|2024-07-21 15:04:40|18088.83|18008.83|18083.12|18003.12|18088.83|18008.83|18082.91|18002.91|10
1721574290000|2024-07-21 15:04:50|18082.71|18002.71|18076.04|17996.04|18082.71|18002.71|18076.04|17996.04|10
1721574300000|2024-07-21 15:05:00|18074.75|17994.75|18079.97|17999.97|18079.97|17999.97|18074.75|17994.75|10
1721574310000|2024-07-21 15:05:10|18080.16|18000.16|18081.4|18001.4|18082.15|18002.15|18080.16|18000.16|10
1721574320000|2024-07-21 15:05:20|18081.38|18001.38|18081.99|18001.99|18082.3|18002.3|18081.38|18001.38|10
1721574330000|2024-07-21 15:05:30|18081.95|18001.95|18083.76|18003.76|18084.19|18004.19|18081.95|18001.95|10
1721574340000|2024-07-21 15:05:40|18084.14|18004.14|18082.75|18002.75|18084.63|18004.63|18082.75|18002.75|10
1721574350000|2024-07-21 15:05:50|18082.59|18002.59|18079.94|17999.94|18082.59|18002.59|18079.82|17999.82|9
1721574360000|2024-07-21 15:06:00|18079.66|17999.66|18080.98|18000.98|18080.98|18000.98|18079.07|17999.07|10
1721574370000|2024-07-21 15:06:10|18081.21|18001.21|18083.96|18003.96|18084.51|18004.51|18081.21|18001.21|10
1721574380000|2024-07-21 15:06:20|18083.49|18003.49|18081.32|18001.32|18083.64|18003.64|18081.16|18001.16|10
1721574390000|2024-07-21 15:06:30|18080.54|18000.54|18080.26|18000.26|18080.61|18000.61|18080.26|18000.26|10
1721574400000|2024-07-21 15:06:40|18080.85|18000.85|18081.88|18001.88|18081.88|18001.88|18080.85|18000.85|10
1721574410000|2024-07-21 15:06:50|18082.13|18002.13|18081.46|18001.46|18082.25|18002.25|18081.46|18001.46|10
1721574420000|2024-07-21 15:07:00|18080.89|18000.89|18077.89|17997.89|18081.13|18001.13|18077.89|17997.89|10
1721574430000|2024-07-21 15:07:10|18077.87|17997.87|18076.75|17996.75|18077.87|17997.87|18076.29|17996.29|10
1721574440000|2024-07-21 15:07:20|18076.41|17996.41|18076.85|17996.85|18077.21|17997.21|18076.24|17996.24|10
1721574450000|2024-07-21 15:07:30|18077.1|17997.1|18075.79|17995.79|18077.43|17997.43|18075.79|17995.79|10
1721574460000|2024-07-21 15:07:40|18075.45|17995.45|18071.17|17991.17|18075.45|17995.45|18071.1|17991.1|10
1721574470000|2024-07-21 15:07:50|18070.76|17990.76|18063.55|17983.55|18070.76|17990.76|18063.55|17983.55|10
1721574480000|2024-07-21 15:08:00|18061.54|17981.54|18054.41|17974.41|18061.54|17981.54|18054.41|17974.41|10
1721574490000|2024-07-21 15:08:10|18052.21|17972.21|18044.82|17964.82|18052.21|17972.21|18044.82|17964.82|10
1721574500000|2024-07-21 15:08:20|18044.81|17964.81|18043.69|17963.69|18044.81|17964.81|18043.69|17963.69|9
1721574510000|2024-07-21 15:08:30|18043.93|17963.93|18048.66|17968.66|18048.66|17968.66|18043.93|17963.93|9
1721574520000|2024-07-21 15:08:40|18048.37|17968.37|18046.1|17966.1|18048.37|17968.37|18045.93|17965.93|10
1721574530000|2024-07-21 15:08:50|18046.06|17966.06|18044.39|17964.39|18046.08|17966.08|18044.33|17964.33|10
1721574540000|2024-07-21 15:09:00|18044.46|17964.46|18041.72|17961.72|18044.5|17964.5|18041.72|17961.72|10
1721574550000|2024-07-21 15:09:10|18041.19|17961.19|18038.19|17958.19|18041.27|17961.27|18038.19|17958.19|10
1721574560000|2024-07-21 15:09:20|18037.49|17957.49|18038.15|17958.15|18038.15|17958.15|18036.39|17956.39|9
1721574570000|2024-07-21 15:09:30|18038.69|17958.69|18042.67|17962.67|18044.63|17964.63|18038.69|17958.69|10
1721574580000|2024-07-21 15:09:40|18043.24|17963.24|18044.3|17964.3|18044.3|17964.3|18042.95|17962.95|10
1721574590000|2024-07-21 15:09:50|18044.15|17964.15|18040.81|17960.81|18044.41|17964.41|18040.81|17960.81|10
1721574600000|2024-07-21 15:10:00|18040.51|17960.51|18035.17|17955.17|18040.51|17960.51|18035.17|17955.17|10
1721574610000|2024-07-21 15:10:10|18035.19|17955.19|18038.2|17958.2|18038.2|17958.2|18035.19|17955.19|10
1721574620000|2024-07-21 15:10:20|18038.27|17958.27|18038.6|17958.6|18039.24|17959.24|18038.27|17958.27|10
1721574630000|2024-07-21 15:10:30|18039.14|17959.14|18038.91|17958.91|18039.5|17959.5|18038.91|17958.91|10
1721574640000|2024-07-21 15:10:40|18039.07|17959.07|18040.38|17960.38|18040.9|17960.9|18039.07|17959.07|10
1721574650000|2024-07-21 15:10:50|18040.37|17960.37|18040.05|17960.05|18040.43|17960.43|18038.84|17958.84|10
1721574660000|2024-07-21 15:11:00|18040.06|17960.06|18041.29|17961.29|18041.29|17961.29|18039.35|17959.35|10
1721574670000|2024-07-21 15:11:10|18041.92|17961.92|18046.6|17966.6|18046.6|17966.6|18041.92|17961.92|10
1721574680000|2024-07-21 15:11:20|18046.64|17966.64|18047.33|17967.33|18047.33|17967.33|18046.51|17966.51|10
1721574690000|2024-07-21 15:11:30|18047.41|17967.41|18044.85|17964.85|18047.46|17967.46|18044.61|17964.61|10
1721574700000|2024-07-21 15:11:40|18044.94|17964.94|18043.03|17963.03|18044.94|17964.94|18043.03|17963.03|10
1721574710000|2024-07-21 15:11:50|18042.89|17962.89|18041.07|17961.07|18042.89|17962.89|18041.07|17961.07|10
1721574720000|2024-07-21 15:12:00|18041.02|17961.02|18040.92|17960.92|18042.06|17962.06|18040.92|17960.92|10
1721574730000|2024-07-21 15:12:10|18040.93|17960.93|18041.61|17961.61|18041.61|17961.61|18040.35|17960.35|10
1721574740000|2024-07-21 15:12:20|18041.87|17961.87|18042.12|17962.12|18043.46|17963.46|18041.87|17961.87|10
1721574750000|2024-07-21 15:12:30|18041.78|17961.78|18035.49|17955.49|18041.78|17961.78|18035.49|17955.49|10
1721574760000|2024-07-21 15:12:40|18035.45|17955.45|18035.12|17955.12|18035.45|17955.45|18035|17955|10
1721574770000|2024-07-21 15:12:50|18035.16|17955.16|18034.33|17954.33|18035.22|17955.22|18034.15|17954.15|10
1721574780000|2024-07-21 15:13:00|18033.9|17953.9|18033.19|17953.19|18034.55|17954.55|18033.17|17953.17|10
1721574790000|2024-07-21 15:13:10|18033.04|17953.04|18032.33|17952.33|18033.04|17953.04|18032.33|17952.33|10
1721574800000|2024-07-21 15:13:20|18032.4|17952.4|18032.32|17952.32|18032.94|17952.94|18032.28|17952.28|10
1721574810000|2024-07-21 15:13:30|18031.32|17951.32|18032.79|17952.79|18033.11|17953.11|18031.14|17951.14|10
1721574820000|2024-07-21 15:13:40|18032.66|17952.66|18029.87|17949.87|18032.68|17952.68|18029.87|17949.87|9
1721574830000|2024-07-21 15:13:50|18029.5|17949.5|18026.84|17946.84|18029.5|17949.5|18026.84|17946.84|10
1721574840000|2024-07-21 15:14:00|18026.45|17946.45|18022.35|17942.35|18026.45|17946.45|18021.34|17941.34|10
1721574850000|2024-07-21 15:14:10|18022.25|17942.25|18022.84|17942.84|18023.07|17943.07|18022.07|17942.07|10
1721574860000|2024-07-21 15:14:20|18022.61|17942.61|18021.32|17941.32|18022.61|17942.61|18021.32|17941.32|10
1721574870000|2024-07-21 15:14:30|18021.24|17941.24|18021.28|17941.28|18021.28|17941.28|18020.62|17940.62|10
1721574880000|2024-07-21 15:14:40|18021.23|17941.23|18021.28|17941.28|18021.64|17941.64|18021.2|17941.2|10
1721574890000|2024-07-21 15:14:50|18021.66|17941.66|18022.55|17942.55|18022.55|17942.55|18021.66|17941.66|10
1721574900000|2024-07-21 15:15:00|18022.56|17942.56|18023.33|17943.33|18023.33|17943.33|18022.56|17942.56|8
1721574910000|2024-07-21 15:15:10|18023.46|17943.46|18021.93|17941.93|18023.56|17943.56|18021.93|17941.93|10
1721574920000|2024-07-21 15:15:20|18021.82|17941.82|18025.2|17945.2|18025.2|17945.2|18021.82|17941.82|9
1721574930000|2024-07-21 15:15:30|18024.69|17944.69|18026.24|17946.24|18026.4|17946.4|18024.58|17944.58|10
1721574940000|2024-07-21 15:15:40|18026.17|17946.17|18028.21|17948.21|18028.21|17948.21|18025.57|17945.57|10
1721574950000|2024-07-21 15:15:50|18028.3|17948.3|18025.29|17945.29|18028.39|17948.39|18025.29|17945.29|9
1721574960000|2024-07-21 15:16:00|18025.15|17945.15|18028.1|17948.1|18028.17|17948.17|18024.07|17944.07|10
1721574970000|2024-07-21 15:16:10|18028.13|17948.13|18026.81|17946.81|18028.29|17948.29|18026.81|17946.81|10
1721574980000|2024-07-21 15:16:20|18026.34|17946.34|18024.88|17944.88|18026.36|17946.36|18024.88|17944.88|10
1721574990000|2024-07-21 15:16:30|18024.86|17944.86|18025.17|17945.17|18025.17|17945.17|18024.75|17944.75|9
1721575000000|2024-07-21 15:16:40|18025.49|17945.49|18022.23|17942.23|18025.49|17945.49|18022.23|17942.23|10
1721575010000|2024-07-21 15:16:50|18021.33|17941.33|18018.65|17938.65|18021.33|17941.33|18018.65|17938.65|10
1721575020000|2024-07-21 15:17:00|18018.39|17938.39|18017.37|17937.37|18019|17939|18017.37|17937.37|10
1721575030000|2024-07-21 15:17:10|18017.31|17937.31|18009.76|17929.76|18017.31|17937.31|18009.76|17929.76|10
1721575040000|2024-07-21 15:17:20|18008.55|17928.55|18004.13|17924.13|18008.55|17928.55|18004.13|17924.13|10
1721575050000|2024-07-21 15:17:30|18004.14|17924.14|18004.62|17924.62|18004.62|17924.62|18004.01|17924.01|8
1721575060000|2024-07-21 15:17:40|18004.23|17924.23|17999.49|17919.49|18004.23|17924.23|17999.49|17919.49|10
1721575070000|2024-07-21 15:17:50|17999.79|17919.79|18000.01|17920.01|18000.01|17920.01|17999.32|17919.32|10
1721575080000|2024-07-21 15:18:00|18000.11|17920.11|17999.47|17919.47|18000.11|17920.11|17999.47|17919.47|10
1721575090000|2024-07-21 15:18:10|17999.56|17919.56|17998.54|17918.54|18000.5|17920.5|17998.54|17918.54|10
1721575100000|2024-07-21 15:18:20|17998.61|17918.61|17993.82|17913.82|17998.77|17918.77|17993.82|17913.82|10
1721575110000|2024-07-21 15:18:30|17993.31|17913.31|17991.07|17911.07|17993.31|17913.31|17991.07|17911.07|10
1721575120000|2024-07-21 15:18:40|17990.78|17910.78|17988.66|17908.66|17990.78|17910.78|17988.66|17908.66|10
1721575130000|2024-07-21 15:18:50|17988.57|17908.57|17980.61|17900.61|17988.57|17908.57|17980.44|17900.44|10
1721575140000|2024-07-21 15:19:00|17980.53|17900.53|17981.54|17901.54|17981.61|17901.61|17980.34|17900.34|10
1721575150000|2024-07-21 15:19:10|17981.56|17901.56|17981.9|17901.9|17982.11|17902.11|17981.56|17901.56|10
1721575160000|2024-07-21 15:19:20|17982.44|17902.44|17978.1|17898.1|17982.44|17902.44|17978.1|17898.1|10
1721575170000|2024-07-21 15:19:30|17977.29|17897.29|17975.21|17895.21|17977.29|17897.29|17975.21|17895.21|9
1721575180000|2024-07-21 15:19:40|17975.12|17895.12|17977.69|17897.69|17977.69|17897.69|17975.12|17895.12|9
1721575190000|2024-07-21 15:19:50|17977.9|17897.9|17982.61|17902.61|17982.61|17902.61|17977.9|17897.9|10
1721575200000|2024-07-21 15:20:00|17983.01|17903.01|17984.69|17904.69|17984.8|17904.8|17983.01|17903.01|10
1721575210000|2024-07-21 15:20:10|17984.48|17904.48|17979.45|17899.45|17984.48|17904.48|17979.45|17899.45|10
1721575220000|2024-07-21 15:20:20|17978.97|17898.97|17978.65|17898.65|17978.97|17898.97|17977.28|17897.28|10
1721575230000|2024-07-21 15:20:30|17981.58|17901.58|17992.07|17912.07|17992.07|17912.07|17981.58|17901.58|10
1721575240000|2024-07-21 15:20:40|17992.08|17912.08|17994.62|17914.62|17994.62|17914.62|17991.95|17911.95|10
1721575250000|2024-07-21 15:20:50|17995.3|17915.3|17999.57|17919.57|17999.94|17919.94|17995.3|17915.3|10
1721575260000|2024-07-21 15:21:00|18000.78|17920.78|18004.05|17924.05|18005.14|17925.14|18000.78|17920.78|10
1721575270000|2024-07-21 15:21:10|18004.19|17924.19|18003.72|17923.72|18004.19|17924.19|18002.79|17922.79|9
1721575280000|2024-07-21 15:21:20|18004.78|17924.78|18006.62|17926.62|18006.71|17926.71|18004.78|17924.78|9
1721575290000|2024-07-21 15:21:30|18006.94|17926.94|18008.52|17928.52|18008.52|17928.52|18006.94|17926.94|10
1721575300000|2024-07-21 15:21:40|18008.74|17928.74|18008.89|17928.89|18009.09|17929.09|18008.74|17928.74|9
1721575310000|2024-07-21 15:21:50|18009.08|17929.08|18010.92|17930.92|18010.92|17930.92|18008.72|17928.72|10
1721575320000|2024-07-21 15:22:00|18010.95|17930.95|18012.98|17932.98|18012.98|17932.98|18010.95|17930.95|10
1721575330000|2024-07-21 15:22:10|18013.32|17933.32|18013.6|17933.6|18014.65|17934.65|18013.32|17933.32|10
1721575340000|2024-07-21 15:22:20|18013.29|17933.29|18016.29|17936.29|18016.29|17936.29|18013.2|17933.2|10
1721575350000|2024-07-21 15:22:30|18016.37|17936.37|18018.83|17938.83|18019.23|17939.23|18016.12|17936.12|10
1721575360000|2024-07-21 15:22:40|18018.9|17938.9|18017.74|17937.74|18018.9|17938.9|18017.74|17937.74|10
1721575370000|2024-07-21 15:22:50|18017.73|17937.73|18017.25|17937.25|18017.86|17937.86|18017.25|17937.25|9
1721575380000|2024-07-21 15:23:00|18017.16|17937.16|18017.52|17937.52|18017.66|17937.66|18017.13|17937.13|9
1721575390000|2024-07-21 15:23:10|18018.2|17938.2|18018.84|17938.84|18018.85|17938.85|18018.2|17938.2|8
1721575400000|2024-07-21 15:23:20|18018.83|17938.83|18019.11|17939.11|18019.36|17939.36|18018.83|17938.83|9
1721575410000|2024-07-21 15:23:30|18019.21|17939.21|18015.26|17935.26|18019.21|17939.21|18015.26|17935.26|10
1721575420000|2024-07-21 15:23:40|18014.72|17934.72|18013.45|17933.45|18014.72|17934.72|18012.89|17932.89|8
1721575430000|2024-07-21 15:23:50|18013.83|17933.83|18018.64|17938.64|18018.64|17938.64|18013.83|17933.83|10
1721575440000|2024-07-21 15:24:00|18018.4|17938.4|18015.68|17935.68|18018.4|17938.4|18015.68|17935.68|10
1721575450000|2024-07-21 15:24:10|18015.16|17935.16|18017.49|17937.49|18017.49|17937.49|18015.16|17935.16|10
1721575460000|2024-07-21 15:24:20|18017.63|17937.63|18016.92|17936.92|18017.75|17937.75|18016.7|17936.7|10
1721575470000|2024-07-21 15:24:30|18016.91|17936.91|18016.09|17936.09|18017.04|17937.04|18016|17936|10
1721575480000|2024-07-21 15:24:40|18016.1|17936.1|18015.22|17935.22|18016.1|17936.1|18015.22|17935.22|9
1721575490000|2024-07-21 15:24:50|18014.36|17934.36|18014.15|17934.15|18014.36|17934.36|18013.31|17933.31|10
1721575500000|2024-07-21 15:25:00|18014.34|17934.34|18016.01|17936.01|18016.01|17936.01|18013.88|17933.88|10
1721575510000|2024-07-21 15:25:10|18016.18|17936.18|18017.03|17937.03|18017.03|17937.03|18015.36|17935.36|10
1721575520000|2024-07-21 15:25:20|18017|17937|18016.83|17936.83|18017.98|17937.98|18016.53|17936.53|10
1721575530000|2024-07-21 15:25:30|18017.1|17937.1|18017.4|17937.4|18017.74|17937.74|18017.1|17937.1|10
1721575540000|2024-07-21 15:25:40|18017.43|17937.43|18017.29|17937.29|18017.75|17937.75|18017.29|17937.29|9
1721575550000|2024-07-21 15:25:50|18016.86|17936.86|18017.52|17937.52|18017.52|17937.52|18015.61|17935.61|10
1721575560000|2024-07-21 15:26:00|18018.72|17938.72|18023.08|17943.08|18023.08|17943.08|18018.72|17938.72|10
1721575570000|2024-07-21 15:26:10|18023.15|17943.15|18022.09|17942.09|18023.28|17943.28|18022.09|17942.09|10
1721575580000|2024-07-21 15:26:20|18022.25|17942.25|18021.26|17941.26|18022.25|17942.25|18020.14|17940.14|10
1721575590000|2024-07-21 15:26:30|18021.41|17941.41|18023.38|17943.38|18023.38|17943.38|18021.41|17941.41|10
1721575600000|2024-07-21 15:26:40|18023.45|17943.45|18024.88|17944.88|18024.88|17944.88|18023.45|17943.45|10
1721575610000|2024-07-21 15:26:50|18024.63|17944.63|18024.89|17944.89|18024.95|17944.95|18024.63|17944.63|8
1721575620000|2024-07-21 15:27:00|18025.31|17945.31|18025.78|17945.78|18025.91|17945.91|18025.31|17945.31|9
1721575630000|2024-07-21 15:27:10|18025.82|17945.82|18024.85|17944.85|18026.06|17946.06|18024.85|17944.85|8
1721575640000|2024-07-21 15:27:20|18024.88|17944.88|18023.62|17943.62|18024.89|17944.89|18023.62|17943.62|10
1721575650000|2024-07-21 15:27:30|18023.43|17943.43|18022.9|17942.9|18023.43|17943.43|18022.72|17942.72|10
1721575660000|2024-07-21 15:27:40|18022.95|17942.95|18028.07|17948.07|18028.07|17948.07|18022.95|17942.95|10
1721575670000|2024-07-21 15:27:50|18028.58|17948.58|18031.32|17951.32|18031.32|17951.32|18028.58|17948.58|10
1721575680000|2024-07-21 15:28:00|18031.81|17951.81|18032.25|17952.25|18032.4|17952.4|18031.81|17951.81|9
1721575690000|2024-07-21 15:28:10|18032.35|17952.35|18034.2|17954.2|18034.26|17954.26|18032.35|17952.35|10
1721575700000|2024-07-21 15:28:20|18033.95|17953.95|18035.55|17955.55|18035.55|17955.55|18033.94|17953.94|10
1721575710000|2024-07-21 15:28:30|18035.5|17955.5|18036.1|17956.1|18036.1|17956.1|18035.17|17955.17|9
1721575720000|2024-07-21 15:28:40|18036.04|17956.04|18033.91|17953.91|18036.04|17956.04|18033.3|17953.3|10
1721575730000|2024-07-21 15:28:50|18033.7|17953.7|18035.15|17955.15|18035.15|17955.15|18033.7|17953.7|9
1721575740000|2024-07-21 15:29:00|18035.39|17955.39|18037.29|17957.29|18037.29|17957.29|18035.39|17955.39|10
1721575750000|2024-07-21 15:29:10|18037.44|17957.44|18036.41|17956.41|18037.64|17957.64|18036.06|17956.06|9
1721575760000|2024-07-21 15:29:20|18036.39|17956.39|18037.04|17957.04|18037.04|17957.04|18036.39|17956.39|9
1721575770000|2024-07-21 15:29:30|18037.26|17957.26|18037.65|17957.65|18037.68|17957.68|18037.26|17957.26|8
1721575780000|2024-07-21 15:29:40|18037.66|17957.66|18037.47|17957.47|18037.66|17957.66|18036.95|17956.95|10
1721575790000|2024-07-21 15:29:50|18037.54|17957.54|18037.14|17957.14|18037.58|17957.58|18037.12|17957.12|10
1721575800000|2024-07-21 15:30:00|18037.15|17957.15|18040.04|17960.04|18040.04|17960.04|18037.15|17957.15|10
1721575810000|2024-07-21 15:30:10|18040.21|17960.21|18041.85|17961.85|18041.85|17961.85|18040.21|17960.21|10
1721575820000|2024-07-21 15:30:20|18041.76|17961.76|18044|17964|18044|17964|18041.72|17961.72|10
1721575830000|2024-07-21 15:30:30|18044.21|17964.21|18052.27|17972.27|18053.32|17973.32|18044.21|17964.21|10
1721575840000|2024-07-21 15:30:40|18052.29|17972.29|18052.89|17972.89|18054.15|17974.15|18052.29|17972.29|10
1721575850000|2024-07-21 15:30:50|18052.54|17972.54|18051.33|17971.33|18052.54|17972.54|18051.07|17971.07|10
1721575860000|2024-07-21 15:31:00|18051.81|17971.81|18051.93|17971.93|18052.33|17972.33|18051.71|17971.71|10
1721575870000|2024-07-21 15:31:10|18051.64|17971.64|18050.59|17970.59|18051.64|17971.64|18050.54|17970.54|10
1721575880000|2024-07-21 15:31:20|18050.3|17970.3|18052.4|17972.4|18052.41|17972.41|18050.3|17970.3|10
1721575890000|2024-07-21 15:31:30|18054.34|17974.34|18056.4|17976.4|18056.87|17976.87|18054.18|17974.18|10
1721575900000|2024-07-21 15:31:40|18056.23|17976.23|18054.05|17974.05|18056.23|17976.23|18054.05|17974.05|10
1721575910000|2024-07-21 15:31:50|18053.93|17973.93|18058.37|17978.37|18058.37|17978.37|18053.45|17973.45|10
1721575920000|2024-07-21 15:32:00|18058.81|17978.81|18092|18012|18092|18012|18058.81|17978.81|10
1721575930000|2024-07-21 15:32:10|18092.77|18012.77|18087.7|18007.7|18093.25|18013.25|18087.7|18007.7|10
1721575940000|2024-07-21 15:32:20|18087.24|18007.24|18085.1|18005.1|18087.24|18007.24|18084.44|18004.44|10
1721575950000|2024-07-21 15:32:30|18087.01|18007.01|18097.69|18017.69|18097.69|18017.69|18087.01|18007.01|10
1721575960000|2024-07-21 15:32:40|18098.63|18018.63|18101.81|18021.81|18101.81|18021.81|18097.79|18017.79|10
1721575970000|2024-07-21 15:32:50|18101.85|18021.85|18101.02|18021.02|18103.29|18023.29|18101.02|18021.02|10
1721575980000|2024-07-21 15:33:00|18101.09|18021.09|18102.83|18022.83|18102.85|18022.85|18101.09|18021.09|10
1721575990000|2024-07-21 15:33:10|18102.68|18022.68|18108.06|18028.06|18108.06|18028.06|18102.68|18022.68|10
1721576000000|2024-07-21 15:33:20|18109.21|18029.21|18104.74|18024.74|18109.29|18029.29|18104.74|18024.74|10
1721576010000|2024-07-21 15:33:30|18104.31|18024.31|18099.17|18019.17|18104.31|18024.31|18099.17|18019.17|10
1721576020000|2024-07-21 15:33:40|18098.94|18018.94|18091.15|18011.15|18098.94|18018.94|18091.15|18011.15|10
1721576030000|2024-07-21 15:33:50|18090.8|18010.8|18097.34|18017.34|18097.34|18017.34|18090.8|18010.8|10
1721576040000|2024-07-21 15:34:00|18097.16|18017.16|18098.96|18018.96|18099.02|18019.02|18097.16|18017.16|10
1721576050000|2024-07-21 15:34:10|18099.03|18019.03|18098.08|18018.08|18099.45|18019.45|18097.67|18017.67|10
1721576060000|2024-07-21 15:34:20|18095.82|18015.82|18093.19|18013.19|18095.82|18015.82|18093.19|18013.19|10
1721576070000|2024-07-21 15:34:30|18093.57|18013.57|18094.41|18014.41|18095.21|18015.21|18093.57|18013.57|10
1721576080000|2024-07-21 15:34:40|18095.13|18015.13|18096.47|18016.47|18096.72|18016.72|18095.13|18015.13|10
1721576090000|2024-07-21 15:34:50|18095.68|18015.68|18094.95|18014.95|18096.23|18016.23|18094.78|18014.78|10
1721576100000|2024-07-21 15:35:00|18094.57|18014.57|18097.03|18017.03|18097.03|18017.03|18094.37|18014.37|9
1721576110000|2024-07-21 15:35:10|18097.38|18017.38|18096.21|18016.21|18097.75|18017.75|18096.21|18016.21|10
1721576120000|2024-07-21 15:35:20|18094.85|18014.85|18087.76|18007.76|18094.85|18014.85|18087.76|18007.76|10
1721576130000|2024-07-21 15:35:30|18087.21|18007.21|18082.7|18002.7|18087.21|18007.21|18082.7|18002.7|10
1721576140000|2024-07-21 15:35:40|18082.74|18002.74|18081.6|18001.6|18082.77|18002.77|18081.47|18001.47|10
1721576150000|2024-07-21 15:35:50|18081.34|18001.34|18085.39|18005.39|18085.39|18005.39|18081.34|18001.34|10
1721576160000|2024-07-21 15:36:00|18085.38|18005.38|18085.91|18005.91|18086.22|18006.22|18085.06|18005.06|10
1721576170000|2024-07-21 15:36:10|18086.13|18006.13|18083.41|18003.41|18086.22|18006.22|18083.41|18003.41|10
1721576180000|2024-07-21 15:36:20|18083.5|18003.5|18082.94|18002.94|18083.97|18003.97|18082.66|18002.66|10
1721576190000|2024-07-21 15:36:30|18082.55|18002.55|18087.31|18007.31|18087.31|18007.31|18082.55|18002.55|10
1721576200000|2024-07-21 15:36:40|18087.88|18007.88|18088.99|18008.99|18090|18010|18087.88|18007.88|10
1721576210000|2024-07-21 15:36:50|18088.96|18008.96|18088.69|18008.69|18089.34|18009.34|18088.6|18008.6|10
1721576220000|2024-07-21 15:37:00|18088.08|18008.08|18083.18|18003.18|18088.08|18008.08|18083.18|18003.18|10
1721576230000|2024-07-21 15:37:10|18082.64|18002.64|18081.07|18001.07|18082.64|18002.64|18080.52|18000.52|10
1721576240000|2024-07-21 15:37:20|18080.48|18000.48|18081.57|18001.57|18082.23|18002.23|18080.03|18000.03|10
1721576250000|2024-07-21 15:37:30|18081.27|18001.27|18083.19|18003.19|18083.19|18003.19|18081.27|18001.27|10
1721576260000|2024-07-21 15:37:40|18082.84|18002.84|18081.85|18001.85|18083.16|18003.16|18081.79|18001.79|10
1721576270000|2024-07-21 15:37:50|18081.1|18001.1|18081.52|18001.52|18081.52|18001.52|18080.52|18000.52|10
1721576280000|2024-07-21 15:38:00|18081.22|18001.22|18080.45|18000.45|18081.22|18001.22|18080.39|18000.39|10
1721576290000|2024-07-21 15:38:10|18080.42|18000.42|18078.68|17998.68|18080.42|18000.42|18078.68|17998.68|10
1721576300000|2024-07-21 15:38:20|18078.6|17998.6|18077.8|17997.8|18078.6|17998.6|18077.77|17997.77|9
1721576310000|2024-07-21 15:38:30|18077.67|17997.67|18078.64|17998.64|18079.33|17999.33|18077.67|17997.67|10
1721576320000|2024-07-21 15:38:40|18078.17|17998.17|18076.7|17996.7|18078.17|17998.17|18076.7|17996.7|10
1721576330000|2024-07-21 15:38:50|18076.48|17996.48|18074.29|17994.29|18076.6|17996.6|18074.29|17994.29|10
1721576340000|2024-07-21 15:39:00|18073.97|17993.97|18070.05|17990.05|18073.97|17993.97|18070.05|17990.05|10
1721576350000|2024-07-21 15:39:10|18070.37|17990.37|18071.77|17991.77|18071.8|17991.8|18069.37|17989.37|9
1721576360000|2024-07-21 15:39:20|18071.7|17991.7|18072.12|17992.12|18072.35|17992.35|18071.67|17991.67|10
1721576370000|2024-07-21 15:39:30|18071.64|17991.64|18077.01|17997.01|18077.01|17997.01|18071.64|17991.64|10
1721576380000|2024-07-21 15:39:40|18077.71|17997.71|18077.05|17997.05|18077.85|17997.85|18076.77|17996.77|10
1721576390000|2024-07-21 15:39:50|18077.4|17997.4|18077.03|17997.03|18077.78|17997.78|18077.03|17997.03|10
1721576400000|2024-07-21 15:40:00|18077.02|17997.02|18077.57|17997.57|18078.06|17998.06|18076.98|17996.98|10
1721576410000|2024-07-21 15:40:10|18077.48|17997.48|18079.1|17999.1|18079.1|17999.1|18077.04|17997.04|10
1721576420000|2024-07-21 15:40:20|18079.14|17999.14|18079.36|17999.36|18079.77|17999.77|18078.95|17998.95|10
1721576430000|2024-07-21 15:40:30|18079.28|17999.28|18080.09|18000.09|18080.17|18000.17|18078.4|17998.4|9
1721576440000|2024-07-21 15:40:40|18080.1|18000.1|18080.06|18000.06|18080.86|18000.86|18080.06|18000.06|10
1721576450000|2024-07-21 15:40:50|18079.66|17999.66|18078.36|17998.36|18079.66|17999.66|18078.36|17998.36|10
1721576460000|2024-07-21 15:41:00|18078.39|17998.39|18075.35|17995.35|18079.04|17999.04|18075.35|17995.35|10
1721576470000|2024-07-21 15:41:10|18076.02|17996.02|18076.06|17996.06|18077.01|17997.01|18076.02|17996.02|10
1721576480000|2024-07-21 15:41:20|18075.84|17995.84|18076.27|17996.27|18076.4|17996.4|18074.98|17994.98|10
1721576490000|2024-07-21 15:41:30|18075.98|17995.98|18074.7|17994.7|18075.98|17995.98|18074.7|17994.7|10
1721576500000|2024-07-21 15:41:40|18074.68|17994.68|18070.9|17990.9|18074.68|17994.68|18070.9|17990.9|10
1721576510000|2024-07-21 15:41:50|18069.65|17989.65|18066.36|17986.36|18069.65|17989.65|18066.36|17986.36|10
1721576520000|2024-07-21 15:42:00|18066.23|17986.23|18065.39|17985.39|18066.23|17986.23|18064.92|17984.92|10
1721576530000|2024-07-21 15:42:10|18065.89|17985.89|18065.67|17985.67|18066.15|17986.15|18065.67|17985.67|9
1721576540000|2024-07-21 15:42:20|18065.66|17985.66|18066.63|17986.63|18066.63|17986.63|18065.2|17985.2|9
1721576550000|2024-07-21 15:42:30|18066.66|17986.66|18066.68|17986.68|18066.96|17986.96|18066.06|17986.06|9
1721576560000|2024-07-21 15:42:40|18066.69|17986.69|18067.4|17987.4|18067.44|17987.44|18066.64|17986.64|10
1721576570000|2024-07-21 15:42:50|18067.77|17987.77|18066.15|17986.15|18067.77|17987.77|18066.15|17986.15|10
1721576580000|2024-07-21 15:43:00|18065.8|17985.8|18064.56|17984.56|18065.8|17985.8|18063.92|17983.92|10
1721576590000|2024-07-21 15:43:10|18064.65|17984.65|18064.84|17984.84|18064.84|17984.84|18064.31|17984.31|9
1721576600000|2024-07-21 15:43:20|18064.88|17984.88|18063.17|17983.17|18065.23|17985.23|18062.19|17982.19|8
1721576610000|2024-07-21 15:43:30|18063.19|17983.19|18063.65|17983.65|18063.67|17983.67|18063.19|17983.19|9
1721576620000|2024-07-21 15:43:40|18063.49|17983.49|18061.78|17981.78|18063.49|17983.49|18061.78|17981.78|10
1721576630000|2024-07-21 15:43:50|18061.49|17981.49|18062.85|17982.85|18062.85|17982.85|18061.05|17981.05|9
1721576640000|2024-07-21 15:44:00|18062.81|17982.81|18060.23|17980.23|18062.81|17982.81|18060.23|17980.23|9
1721576650000|2024-07-21 15:44:10|18059.84|17979.84|18054.05|17974.05|18059.84|17979.84|18053.37|17973.37|10
1721576660000|2024-07-21 15:44:20|18052.93|17972.93|18047.92|17967.92|18052.93|17972.93|18047.92|17967.92|10
1721576670000|2024-07-21 15:44:30|18047.69|17967.69|18044.75|17964.75|18047.69|17967.69|18044.75|17964.75|10
1721576680000|2024-07-21 15:44:40|18044.74|17964.74|18040.79|17960.79|18044.74|17964.74|18040.79|17960.79|9
1721576690000|2024-07-21 15:44:50|18040.7|17960.7|18041.88|17961.88|18042.01|17962.01|18040.7|17960.7|10
1721576700000|2024-07-21 15:45:00|18041.87|17961.87|18039.34|17959.34|18042.69|17962.69|18039.34|17959.34|10
1721576710000|2024-07-21 15:45:10|18039.36|17959.36|18039.76|17959.76|18039.76|17959.76|18036.94|17956.94|10
1721576720000|2024-07-21 15:45:20|18039.86|17959.86|18041.03|17961.03|18041.34|17961.34|18039.86|17959.86|10
1721576730000|2024-07-21 15:45:30|18040.31|17960.31|18034.5|17954.5|18040.31|17960.31|18034.5|17954.5|10
1721576740000|2024-07-21 15:45:40|18033.93|17953.93|18029.73|17949.73|18033.93|17953.93|18029.73|17949.73|10
1721576750000|2024-07-21 15:45:50|18029.67|17949.67|18028.67|17948.67|18029.67|17949.67|18028.67|17948.67|10
1721576760000|2024-07-21 15:46:00|18028.48|17948.48|18027.91|17947.91|18028.88|17948.88|18027.26|17947.26|10
1721576770000|2024-07-21 15:46:10|18027.69|17947.69|18029.13|17949.13|18029.29|17949.29|18027.65|17947.65|10
1721576780000|2024-07-21 15:46:20|18029.66|17949.66|18029.04|17949.04|18029.66|17949.66|18029.04|17949.04|10
1721576790000|2024-07-21 15:46:30|18029.35|17949.35|18027.14|17947.14|18029.35|17949.35|18027.07|17947.07|10
1721576800000|2024-07-21 15:46:40|18027.09|17947.09|18025.59|17945.59|18027.09|17947.09|18024|17944|10
1721576810000|2024-07-21 15:46:50|18025.34|17945.34|18023.63|17943.63|18025.6|17945.6|18023.63|17943.63|10
1721576820000|2024-07-21 15:47:00|18022.11|17942.11|18016.95|17936.95|18022.11|17942.11|18016.95|17936.95|10
1721576830000|2024-07-21 15:47:10|18016.54|17936.54|18015.99|17935.99|18017.25|17937.25|18015.98|17935.98|10
1721576840000|2024-07-21 15:47:20|18015.44|17935.44|18013.77|17933.77|18015.44|17935.44|18013.77|17933.77|8
1721576850000|2024-07-21 15:47:30|18013.28|17933.28|18012|17932|18013.28|17933.28|18010.79|17930.79|10
1721576860000|2024-07-21 15:47:40|18011.58|17931.58|18010.88|17930.88|18012.06|17932.06|18010.88|17930.88|10
1721576870000|2024-07-21 15:47:50|18009.15|17929.15|18006.98|17926.98|18009.15|17929.15|18006.98|17926.98|10
1721576880000|2024-07-21 15:48:00|18006.8|17926.8|18003.86|17923.86|18006.8|17926.8|18003.86|17923.86|10
1721576890000|2024-07-21 15:48:10|18003.03|17923.03|18000.77|17920.77|18003.03|17923.03|17999.6|17919.6|10
1721576900000|2024-07-21 15:48:20|18000.85|17920.85|17996.41|17916.41|18000.85|17920.85|17996.41|17916.41|10
1721576910000|2024-07-21 15:48:30|17995.97|17915.97|17993.25|17913.25|17995.97|17915.97|17992.75|17912.75|10
1721576920000|2024-07-21 15:48:40|17993.68|17913.68|17993.45|17913.45|17993.82|17913.82|17993.21|17913.21|10
1721576930000|2024-07-21 15:48:50|17993.19|17913.19|17994.33|17914.33|17994.35|17914.35|17993.07|17913.07|10
1721576940000|2024-07-21 15:49:00|17994.34|17914.34|17997.51|17917.51|17997.51|17917.51|17992.93|17912.93|9
1721576950000|2024-07-21 15:49:10|17998.14|17918.14|18000.5|17920.5|18000.5|17920.5|17998.14|17918.14|10
1721576960000|2024-07-21 15:49:20|17999.92|17919.92|17999.99|17919.99|18002.59|17922.59|17999.92|17919.92|10
1721576970000|2024-07-21 15:49:30|17999.27|17919.27|17999.21|17919.21|17999.63|17919.63|17999.21|17919.21|9
1721576980000|2024-07-21 15:49:40|17999.16|17919.16|17996.66|17916.66|17999.16|17919.16|17996.63|17916.63|10
1721576990000|2024-07-21 15:49:50|17996.81|17916.81|17998.72|17918.72|17998.72|17918.72|17996.65|17916.65|10
1721577000000|2024-07-21 15:50:00|17998.94|17918.94|18000.13|17920.13|18000.18|17920.18|17998.94|17918.94|10
1721577010000|2024-07-21 15:50:10|18000.58|17920.58|18004.53|17924.53|18004.53|17924.53|18000.58|17920.58|10
1721577020000|2024-07-21 15:50:20|18004.61|17924.61|18004.57|17924.57|18004.61|17924.61|18003.16|17923.16|10
1721577030000|2024-07-21 15:50:30|18004.31|17924.31|18010.23|17930.23|18010.23|17930.23|18004.31|17924.31|10
1721577040000|2024-07-21 15:50:40|18009.68|17929.68|18013.15|17933.15|18013.15|17933.15|18009.68|17929.68|9
1721577050000|2024-07-21 15:50:50|18013.22|17933.22|18013.56|17933.56|18013.56|17933.56|18012.87|17932.87|10
1721577060000|2024-07-21 15:51:00|18013.6|17933.6|18015.6|17935.6|18015.89|17935.89|18013.6|17933.6|9
1721577070000|2024-07-21 15:51:10|18015.65|17935.65|18012.56|17932.56|18016.23|17936.23|18012.56|17932.56|10
1721577080000|2024-07-21 15:51:20|18011.75|17931.75|18009.78|17929.78|18012.65|17932.65|18009.78|17929.78|10
1721577090000|2024-07-21 15:51:30|18009.57|17929.57|18006.95|17926.95|18009.57|17929.57|18006.84|17926.84|10
1721577100000|2024-07-21 15:51:40|18006.78|17926.78|18006.91|17926.91|18006.99|17926.99|18006.66|17926.66|10
1721577110000|2024-07-21 15:51:50|18006.85|17926.85|18005.24|17925.24|18006.85|17926.85|18005.21|17925.21|10
1721577120000|2024-07-21 15:52:00|18005.59|17925.59|18005.77|17925.77|18005.81|17925.81|18004.88|17924.88|10
1721577130000|2024-07-21 15:52:10|18005.73|17925.73|18007.37|17927.37|18007.38|17927.38|18005.73|17925.73|10
1721577140000|2024-07-21 15:52:20|18008.06|17928.06|18011.16|17931.16|18011.52|17931.52|18008.06|17928.06|9
1721577150000|2024-07-21 15:52:30|18010.65|17930.65|18009.04|17929.04|18010.79|17930.79|18009.02|17929.02|10
1721577160000|2024-07-21 15:52:40|18008.85|17928.85|18009.04|17929.04|18009.04|17929.04|18008.21|17928.21|8
1721577170000|2024-07-21 15:52:50|18009.31|17929.31|18012.27|17932.27|18012.27|17932.27|18009.31|17929.31|10
1721577180000|2024-07-21 15:53:00|18012.01|17932.01|18013.42|17933.42|18013.42|17933.42|18011.81|17931.81|10
1721577190000|2024-07-21 15:53:10|18013.45|17933.45|18013.71|17933.71|18015.17|17935.17|18013.45|17933.45|10
1721577200000|2024-07-21 15:53:20|18014.36|17934.36|18013.8|17933.8|18014.36|17934.36|18012.82|17932.82|9
1721577210000|2024-07-21 15:53:30|18013.86|17933.86|18013.95|17933.95|18013.95|17933.95|18013.33|17933.33|9
1721577220000|2024-07-21 15:53:40|18013.93|17933.93|18013.05|17933.05|18013.93|17933.93|18012.19|17932.19|10
1721577230000|2024-07-21 15:53:50|18013.03|17933.03|18009.78|17929.78|18013.03|17933.03|18009.78|17929.78|10
1721577240000|2024-07-21 15:54:00|18009.8|17929.8|18011.04|17931.04|18011.04|17931.04|18009.69|17929.69|9
1721577250000|2024-07-21 15:54:10|18011.25|17931.25|18010.73|17930.73|18011.25|17931.25|18009.84|17929.84|10
1721577260000|2024-07-21 15:54:20|18010.56|17930.56|18013.72|17933.72|18013.72|17933.72|18010.56|17930.56|10
1721577270000|2024-07-21 15:54:30|18014.69|17934.69|18015.15|17935.15|18015.81|17935.81|18014.45|17934.45|10
1721577280000|2024-07-21 15:54:40|18015.25|17935.25|18015.33|17935.33|18015.42|17935.42|18015.22|17935.22|10
1721577290000|2024-07-21 15:54:50|18015.25|17935.25|18013.14|17933.14|18015.35|17935.35|18013.09|17933.09|10
1721577300000|2024-07-21 15:55:00|18012.45|17932.45|18011.2|17931.2|18012.45|17932.45|18010.85|17930.85|10
1721577310000|2024-07-21 15:55:10|18011.33|17931.33|18011.98|17931.98|18011.98|17931.98|18010.65|17930.65|10
1721577320000|2024-07-21 15:55:20|18011.78|17931.78|18009.95|17929.95|18011.91|17931.91|18009.95|17929.95|10
1721577330000|2024-07-21 15:55:30|18009.74|17929.74|18005.8|17925.8|18009.74|17929.74|18005.8|17925.8|10
1721577340000|2024-07-21 15:55:40|18005.33|17925.33|18001.66|17921.66|18005.33|17925.33|18001.37|17921.37|10
1721577350000|2024-07-21 15:55:50|18000.98|17920.98|18003.44|17923.44|18004.2|17924.2|18000.98|17920.98|10
1721577360000|2024-07-21 15:56:00|18003.54|17923.54|18004|17924|18004.49|17924.49|18003.54|17923.54|10
1721577370000|2024-07-21 15:56:10|18004.27|17924.27|18005.42|17925.42|18005.42|17925.42|18004.27|17924.27|10
1721577380000|2024-07-21 15:56:20|18005.78|17925.78|18006.6|17926.6|18006.95|17926.95|18005.78|17925.78|9
1721577390000|2024-07-21 15:56:30|18006.98|17926.98|18007.46|17927.46|18007.46|17927.46|18006.86|17926.86|10
1721577400000|2024-07-21 15:56:40|18007.38|17927.38|18007.06|17927.06|18007.79|17927.79|18006.47|17926.47|10
1721577410000|2024-07-21 15:56:50|18006.78|17926.78|18005.16|17925.16|18007.11|17927.11|18005.16|17925.16|10
1721577420000|2024-07-21 15:57:00|18004.88|17924.88|18007.98|17927.98|18007.98|17927.98|18004.88|17924.88|10
1721577430000|2024-07-21 15:57:10|18007.85|17927.85|18009.06|17929.06|18009.19|17929.19|18007.36|17927.36|10
1721577440000|2024-07-21 15:57:20|18009.03|17929.03|18012.88|17932.88|18012.88|17932.88|18008.98|17928.98|10
1721577450000|2024-07-21 15:57:30|18013.53|17933.53|18014.84|17934.84|18014.86|17934.86|18013.53|17933.53|10
1721577460000|2024-07-21 15:57:40|18015.28|17935.28|18015.88|17935.88|18016.17|17936.17|18015.28|17935.28|10
1721577470000|2024-07-21 15:57:50|18015.75|17935.75|18015.79|17935.79|18016.01|17936.01|18015.31|17935.31|10
1721577480000|2024-07-21 15:58:00|18016.59|17936.59|18022.29|17942.29|18022.29|17942.29|18016.59|17936.59|10
1721577490000|2024-07-21 15:58:10|18022.85|17942.85|18023.93|17943.93|18024.61|17944.61|18022.85|17942.85|10
1721577500000|2024-07-21 15:58:20|18022.98|17942.98|18024.78|17944.78|18024.78|17944.78|18022.84|17942.84|10
1721577510000|2024-07-21 15:58:30|18025.18|17945.18|18026.68|17946.68|18026.68|17946.68|18025.06|17945.06|9
1721577520000|2024-07-21 15:58:40|18026.76|17946.76|18027.03|17947.03|18027.33|17947.33|18026.76|17946.76|9
1721577530000|2024-07-21 15:58:50|18027.09|17947.09|18027.22|17947.22|18027.22|17947.22|18026.82|17946.82|10
1721577540000|2024-07-21 15:59:00|18027.2|17947.2|18026.47|17946.47|18027.2|17947.2|18026.47|17946.47|9
1721577550000|2024-07-21 15:59:10|18026.41|17946.41|18026.95|17946.95|18026.95|17946.95|18026.29|17946.29|10
1721577560000|2024-07-21 15:59:20|18025.48|17945.48|18023.32|17943.32|18025.48|17945.48|18023.32|17943.32|10
1721577570000|2024-07-21 15:59:30|18023.59|17943.59|18024.56|17944.56|18024.74|17944.74|18023.59|17943.59|10
1721577580000|2024-07-21 15:59:40|18024.65|17944.65|18024.66|17944.66|18024.96|17944.96|18024.65|17944.65|10
1721577590000|2024-07-21 15:59:50|18024.42|17944.42|18025.94|17945.94|18025.94|17945.94|18023.85|17943.85|9
1721577600000|2024-07-21 16:00:00|18026.06|17946.06|18029.95|17949.95|18029.95|17949.95|18026.06|17946.06|10
1721577610000|2024-07-21 16:00:10|18029.74|17949.74|18031.14|17951.14|18031.14|17951.14|18029.58|17949.58|10
1721577620000|2024-07-21 16:00:20|18031.26|17951.26|18031.7|17951.7|18032.35|17952.35|18031.17|17951.17|10
1721577630000|2024-07-21 16:00:30|18031.78|17951.78|18031.98|17951.98|18032.38|17952.38|18031.78|17951.78|9
1721577640000|2024-07-21 16:00:40|18031.21|17951.21|18030.11|17950.11|18031.21|17951.21|18029.98|17949.98|10
1721577650000|2024-07-21 16:00:50|18030.19|17950.19|18028.58|17948.58|18030.19|17950.19|18028.58|17948.58|9
1721577660000|2024-07-21 16:01:00|18028.05|17948.05|18025.43|17945.43|18028.11|17948.11|18025.43|17945.43|10
1721577670000|2024-07-21 16:01:10|18025.17|17945.17|18019.4|17939.4|18025.17|17945.17|18019.4|17939.4|10
1721577680000|2024-07-21 16:01:20|18018.41|17938.41|18016.37|17936.37|18018.41|17938.41|18015.54|17935.54|10
1721577690000|2024-07-21 16:01:30|18016.34|17936.34|18014.82|17934.82|18016.34|17936.34|18014.82|17934.82|10
1721577700000|2024-07-21 16:01:40|18014.73|17934.73|18014.64|17934.64|18015.29|17935.29|18014.64|17934.64|10
1721577710000|2024-07-21 16:01:50|18014.49|17934.49|18015.02|17935.02|18015.02|17935.02|18013.71|17933.71|10
1721577720000|2024-07-21 16:02:00|18015.36|17935.36|18015.65|17935.65|18015.65|17935.65|18015.12|17935.12|9
1721577730000|2024-07-21 16:02:10|18015.97|17935.97|18016.62|17936.62|18017.52|17937.52|18015.97|17935.97|10
1721577740000|2024-07-21 16:02:20|18016.54|17936.54|18018.92|17938.92|18018.95|17938.95|18016.54|17936.54|10
1721577750000|2024-07-21 16:02:30|18018.8|17938.8|18017.51|17937.51|18019.03|17939.03|18017.49|17937.49|10
1721577760000|2024-07-21 16:02:40|18017.75|17937.75|18022.44|17942.44|18022.44|17942.44|18017.6|17937.6|9
1721577770000|2024-07-21 16:02:50|18022.7|17942.7|18026.7|17946.7|18026.7|17946.7|18022.7|17942.7|10
1721577780000|2024-07-21 16:03:00|18027.07|17947.07|18025.49|17945.49|18027.3|17947.3|18025.49|17945.49|10
1721577790000|2024-07-21 16:03:10|18025.5|17945.5|18028.89|17948.89|18028.89|17948.89|18025.5|17945.5|10
1721577800000|2024-07-21 16:03:20|18028.95|17948.95|18030.13|17950.13|18030.13|17950.13|18028.95|17948.95|10
1721577810000|2024-07-21 16:03:30|18030.11|17950.11|18031.95|17951.95|18031.95|17951.95|18030.11|17950.11|9
1721577820000|2024-07-21 16:03:40|18031.69|17951.69|18031.98|17951.98|18032.3|17952.3|18031.62|17951.62|10
1721577830000|2024-07-21 16:03:50|18031.7|17951.7|18031.26|17951.26|18031.74|17951.74|18031.15|17951.15|10
1721577840000|2024-07-21 16:04:00|18031.25|17951.25|18032.59|17952.59|18032.59|17952.59|18031.15|17951.15|10
1721577850000|2024-07-21 16:04:10|18032.88|17952.88|18032.83|17952.83|18033.69|17953.69|18032.44|17952.44|10
1721577860000|2024-07-21 16:04:20|18032.76|17952.76|18034.11|17954.11|18034.26|17954.26|18032.76|17952.76|10
1721577870000|2024-07-21 16:04:30|18033.93|17953.93|18033.94|17953.94|18033.94|17953.94|18033.63|17953.63|9
1721577880000|2024-07-21 16:04:40|18033.93|17953.93|18034|17954|18034.18|17954.18|18033.89|17953.89|10
1721577890000|2024-07-21 16:04:50|18034.04|17954.04|18035.95|17955.95|18035.95|17955.95|18033.95|17953.95|9
1721577900000|2024-07-21 16:05:00|18036.6|17956.6|18036.46|17956.46|18036.81|17956.81|18036.27|17956.27|9
1721577910000|2024-07-21 16:05:10|18036.54|17956.54|18039.37|17959.37|18039.37|17959.37|18036.54|17956.54|10
1721577920000|2024-07-21 16:05:20|18039.75|17959.75|18041.4|17961.4|18041.4|17961.4|18039.75|17959.75|10
1721577930000|2024-07-21 16:05:30|18041.47|17961.47|18043.45|17963.45|18043.45|17963.45|18041.47|17961.47|10
1721577940000|2024-07-21 16:05:40|18044.54|17964.54|18049.15|17969.15|18049.32|17969.32|18044.54|17964.54|10
1721577950000|2024-07-21 16:05:50|18049.14|17969.14|18047.07|17967.07|18049.14|17969.14|18047.07|17967.07|10
1721577960000|2024-07-21 16:06:00|18046.87|17966.87|18044.45|17964.45|18046.87|17966.87|18044.45|17964.45|10
1721577970000|2024-07-21 16:06:10|18044.39|17964.39|18040.43|17960.43|18044.39|17964.39|18040.43|17960.43|10
1721577980000|2024-07-21 16:06:20|18040.71|17960.71|18043.1|17963.1|18043.42|17963.42|18039.79|17959.79|10
1721577990000|2024-07-21 16:06:30|18042.95|17962.95|18045.07|17965.07|18045.07|17965.07|18042.79|17962.79|10
1721578000000|2024-07-21 16:06:40|18045.86|17965.86|18049.85|17969.85|18049.85|17969.85|18045.26|17965.26|10
1721578010000|2024-07-21 16:06:50|18049.62|17969.62|18048.64|17968.64|18049.62|17969.62|18048.22|17968.22|9
1721578020000|2024-07-21 16:07:00|18048.91|17968.91|18049.2|17969.2|18049.59|17969.59|18048.91|17968.91|10
1721578030000|2024-07-21 16:07:10|18048.96|17968.96|18048.6|17968.6|18048.96|17968.96|18048.06|17968.06|10
1721578040000|2024-07-21 16:07:20|18048.36|17968.36|18045.69|17965.69|18048.36|17968.36|18045.11|17965.11|10
1721578050000|2024-07-21 16:07:30|18045.63|17965.63|18044.83|17964.83|18045.82|17965.82|18044.82|17964.82|10
1721578060000|2024-07-21 16:07:40|18045.42|17965.42|18044.13|17964.13|18045.42|17965.42|18044.13|17964.13|9
1721578070000|2024-07-21 16:07:50|18043.86|17963.86|18043.47|17963.47|18043.87|17963.87|18042.6|17962.6|9
1721578080000|2024-07-21 16:08:00|18043.29|17963.29|18044.75|17964.75|18045.26|17965.26|18043.06|17963.06|10
1721578090000|2024-07-21 16:08:10|18044.96|17964.96|18043.1|17963.1|18045.03|17965.03|18043.1|17963.1|10
1721578100000|2024-07-21 16:08:20|18043.02|17963.02|18040.55|17960.55|18043.02|17963.02|18040.55|17960.55|10
1721578110000|2024-07-21 16:08:30|18039.98|17959.98|18039.2|17959.2|18039.98|17959.98|18039.19|17959.19|10
1721578120000|2024-07-21 16:08:40|18039.13|17959.13|18039.2|17959.2|18039.7|17959.7|18039.04|17959.04|10
1721578130000|2024-07-21 16:08:50|18039.13|17959.13|18037.51|17957.51|18039.13|17959.13|18037.51|17957.51|10
1721578140000|2024-07-21 16:09:00|18036.93|17956.93|18033.74|17953.74|18036.93|17956.93|18033.74|17953.74|9
1721578150000|2024-07-21 16:09:10|18033.23|17953.23|18032.7|17952.7|18033.23|17953.23|18032.54|17952.54|10
1721578160000|2024-07-21 16:09:20|18032.18|17952.18|18031.84|17951.84|18032.5|17952.5|18031.84|17951.84|10
1721578170000|2024-07-21 16:09:30|18031.97|17951.97|18032.44|17952.44|18032.46|17952.46|18031.93|17951.93|9
1721578180000|2024-07-21 16:09:40|18032.4|17952.4|18033.42|17953.42|18033.42|17953.42|18032.4|17952.4|10
1721578190000|2024-07-21 16:09:50|18032.78|17952.78|18034.73|17954.73|18034.73|17954.73|18032.78|17952.78|9
1721578200000|2024-07-21 16:10:00|18034.96|17954.96|18037.51|17957.51|18037.51|17957.51|18034.96|17954.96|10
1721578210000|2024-07-21 16:10:10|18037.78|17957.78|18039.55|17959.55|18039.55|17959.55|18037.78|17957.78|9
1721578220000|2024-07-21 16:10:20|18039.54|17959.54|18047.08|17967.08|18047.08|17967.08|18039.27|17959.27|10
1721578230000|2024-07-21 16:10:30|18046.94|17966.94|18048.47|17968.47|18048.47|17968.47|18046.76|17966.76|10
1721578240000|2024-07-21 16:10:40|18048.6|17968.6|18045.88|17965.88|18048.6|17968.6|18043.68|17963.68|9
1721578250000|2024-07-21 16:10:50|18045.93|17965.93|18045.94|17965.94|18045.95|17965.95|18045.84|17965.84|8
1721578260000|2024-07-21 16:11:00|18045.7|17965.7|18047.55|17967.55|18047.55|17967.55|18045.59|17965.59|10
1721578270000|2024-07-21 16:11:10|18047.47|17967.47|18049.67|17969.67|18049.67|17969.67|18047.47|17967.47|10
1721578280000|2024-07-21 16:11:20|18049.86|17969.86|18053.76|17973.76|18053.76|17973.76|18049.86|17969.86|9
1721578290000|2024-07-21 16:11:30|18054.17|17974.17|18056.03|17976.03|18056.03|17976.03|18054.17|17974.17|10
1721578300000|2024-07-21 16:11:40|18056.14|17976.14|18056.94|17976.94|18057.13|17977.13|18056.14|17976.14|9
1721578310000|2024-07-21 16:11:50|18057.24|17977.24|18061.96|17981.96|18061.96|17981.96|18057.19|17977.19|9
1721578320000|2024-07-21 16:12:00|18062.09|17982.09|18063|17983|18063.6|17983.6|18062.09|17982.09|10
1721578330000|2024-07-21 16:12:10|18063.04|17983.04|18063.72|17983.72|18063.72|17983.72|18062.97|17982.97|8
1721578340000|2024-07-21 16:12:20|18063.7|17983.7|18065.46|17985.46|18065.46|17985.46|18063.4|17983.4|10
1721578350000|2024-07-21 16:12:30|18065.9|17985.9|18066.41|17986.41|18066.85|17986.85|18065.9|17985.9|10
1721578360000|2024-07-21 16:12:40|18066.46|17986.46|18066.3|17986.3|18066.46|17986.46|18065.99|17985.99|9
1721578370000|2024-07-21 16:12:50|18066.35|17986.35|18066.16|17986.16|18066.35|17986.35|18065.87|17985.87|10
1721578380000|2024-07-21 16:13:00|18065.84|17985.84|18066.85|17986.85|18067.08|17987.08|18065.84|17985.84|9
1721578390000|2024-07-21 16:13:10|18066.68|17986.68|18066.32|17986.32|18066.86|17986.86|18065.75|17985.75|10
1721578400000|2024-07-21 16:13:20|18066.27|17986.27|18067.11|17987.11|18067.47|17987.47|18066.27|17986.27|10
1721578410000|2024-07-21 16:13:30|18065.94|17985.94|18063.76|17983.76|18065.94|17985.94|18063.76|17983.76|9
1721578420000|2024-07-21 16:13:40|18063.78|17983.78|18062.88|17982.88|18064.5|17984.5|18062.77|17982.77|9
1721578430000|2024-07-21 16:13:50|18062.86|17982.86|18060.21|17980.21|18062.86|17982.86|18060.21|17980.21|10
1721578440000|2024-07-21 16:14:00|18060.15|17980.15|18058.72|17978.72|18060.15|17980.15|18058.72|17978.72|10
1721578450000|2024-07-21 16:14:10|18058.58|17978.58|18057.81|17977.81|18058.58|17978.58|18057.27|17977.27|10
1721578460000|2024-07-21 16:14:20|18058.05|17978.05|18058.53|17978.53|18058.53|17978.53|18057.43|17977.43|10
1721578470000|2024-07-21 16:14:30|18058.52|17978.52|18058.66|17978.66|18058.66|17978.66|18058.35|17978.35|10
1721578480000|2024-07-21 16:14:40|18060.31|17980.31|18061.74|17981.74|18061.74|17981.74|18060.21|17980.21|10
1721578490000|2024-07-21 16:14:50|18062.56|17982.56|18062.3|17982.3|18062.56|17982.56|18061.44|17981.44|10
1721578500000|2024-07-21 16:15:00|18062.55|17982.55|18065.25|17985.25|18065.35|17985.35|18062.55|17982.55|10
1721578510000|2024-07-21 16:15:10|18065.23|17985.23|18065.57|17985.57|18066.37|17986.37|18065.23|17985.23|10
1721578520000|2024-07-21 16:15:20|18065.53|17985.53|18063.4|17983.4|18065.55|17985.55|18063.36|17983.36|10
1721578530000|2024-07-21 16:15:30|18063.17|17983.17|18062.26|17982.26|18063.17|17983.17|18062.19|17982.19|10
1721578540000|2024-07-21 16:15:40|18062.24|17982.24|18059.55|17979.55|18062.24|17982.24|18059.55|17979.55|8
1721578550000|2024-07-21 16:15:50|18059.72|17979.72|18057.63|17977.63|18059.72|17979.72|18057.16|17977.16|10
1721578560000|2024-07-21 16:16:00|18057.97|17977.97|18058.15|17978.15|18058.27|17978.27|18057.58|17977.58|9
1721578570000|2024-07-21 16:16:10|18058.52|17978.52|18061.68|17981.68|18061.68|17981.68|18058.52|17978.52|10
1721578580000|2024-07-21 16:16:20|18061.71|17981.71|18063.63|17983.63|18063.69|17983.69|18061.61|17981.61|10
1721578590000|2024-07-21 16:16:30|18063.17|17983.17|18062.64|17982.64|18063.17|17983.17|18062.56|17982.56|10
1721578600000|2024-07-21 16:16:40|18062.46|17982.46|18062.35|17982.35|18062.53|17982.53|18062.2|17982.2|8
1721578610000|2024-07-21 16:16:50|18062.45|17982.45|18061.38|17981.38|18062.45|17982.45|18061.38|17981.38|10
1721578620000|2024-07-21 16:17:00|18061.13|17981.13|18060.45|17980.45|18061.13|17981.13|18060.27|17980.27|10
1721578630000|2024-07-21 16:17:10|18060.46|17980.46|18062.65|17982.65|18062.65|17982.65|18060.34|17980.34|9
1721578640000|2024-07-21 16:17:20|18062.78|17982.78|18064.93|17984.93|18064.93|17984.93|18062.78|17982.78|10
1721578650000|2024-07-21 16:17:30|18064.95|17984.95|18065.09|17985.09|18065.19|17985.19|18064.79|17984.79|10
1721578660000|2024-07-21 16:17:40|18065.44|17985.44|18065.11|17985.11|18065.65|17985.65|18065.11|17985.11|10
1721578670000|2024-07-21 16:17:50|18065.27|17985.27|18065.67|17985.67|18065.67|17985.67|18065|17985|9
1721578680000|2024-07-21 16:18:00|18065.92|17985.92|18065.9|17985.9|18065.92|17985.92|18065.43|17985.43|10
1721578690000|2024-07-21 16:18:10|18065.66|17985.66|18065.8|17985.8|18066.24|17986.24|18065.54|17985.54|10
1721578700000|2024-07-21 16:18:20|18065.45|17985.45|18062.05|17982.05|18065.45|17985.45|18062.05|17982.05|10
1721578710000|2024-07-21 16:18:30|18062.01|17982.01|18062.01|17982.01|18062.01|17982.01|18061.28|17981.28|9
1721578720000|2024-07-21 16:18:40|18061.9|17981.9|18060.53|17980.53|18061.92|17981.92|18060.53|17980.53|10
1721578730000|2024-07-21 16:18:50|18060.34|17980.34|18057.15|17977.15|18060.34|17980.34|18057.15|17977.15|10
1721578740000|2024-07-21 16:19:00|18057.62|17977.62|18054.35|17974.35|18057.63|17977.63|18054.35|17974.35|10
1721578750000|2024-07-21 16:19:10|18054.33|17974.33|18045.35|17965.35|18054.33|17974.33|18045.35|17965.35|10
1721578760000|2024-07-21 16:19:20|18045.63|17965.63|18040.24|17960.24|18045.63|17965.63|18040.1|17960.1|10
1721578770000|2024-07-21 16:19:30|18039.19|17959.19|18036.31|17956.31|18039.19|17959.19|18036.31|17956.31|10
1721578780000|2024-07-21 16:19:40|18035.11|17955.11|18034.01|17954.01|18035.19|17955.19|18034.01|17954.01|10
1721578790000|2024-07-21 16:19:50|18033.72|17953.72|18032.93|17952.93|18033.72|17953.72|18032.74|17952.74|10
1721578800000|2024-07-21 16:20:00|18033.31|17953.31|18032.29|17952.29|18033.47|17953.47|18032.13|17952.13|9
1721578810000|2024-07-21 16:20:10|18032.2|17952.2|18028.77|17948.77|18032.2|17952.2|18028.31|17948.31|10
1721578820000|2024-07-21 16:20:20|18028.65|17948.65|18025.72|17945.72|18028.65|17948.65|18025.43|17945.43|10
1721578830000|2024-07-21 16:20:30|18026.13|17946.13|18023.24|17943.24|18026.13|17946.13|18023.24|17943.24|9
1721578840000|2024-07-21 16:20:40|18021.82|17941.82|18020.95|17940.95|18022.59|17942.59|18020.95|17940.95|10
1721578850000|2024-07-21 16:20:50|18020.89|17940.89|18018.02|17938.02|18020.96|17940.96|18017.56|17937.56|10
1721578860000|2024-07-21 16:21:00|18018.55|17938.55|18016.79|17936.79|18018.72|17938.72|18016.79|17936.79|10
1721578870000|2024-07-21 16:21:10|18017.07|17937.07|18016.78|17936.78|18017.45|17937.45|18016.78|17936.78|10
1721578880000|2024-07-21 16:21:20|18016.85|17936.85|18016.24|17936.24|18016.93|17936.93|18016.24|17936.24|10
1721578890000|2024-07-21 16:21:30|18016.11|17936.11|18014.15|17934.15|18016.11|17936.11|18013.73|17933.73|10
1721578900000|2024-07-21 16:21:40|18014.04|17934.04|18013.57|17933.57|18014.15|17934.15|18013.45|17933.45|10
1721578910000|2024-07-21 16:21:50|18013.58|17933.58|18013.02|17933.02|18013.59|17933.59|18012.81|17932.81|10
1721578920000|2024-07-21 16:22:00|18012.59|17932.59|18012.77|17932.77|18013.07|17933.07|18012.21|17932.21|10
1721578930000|2024-07-21 16:22:10|18012.7|17932.7|18010.82|17930.82|18012.84|17932.84|18010.82|17930.82|9
1721578940000|2024-07-21 16:22:20|18011.29|17931.29|18012.52|17932.52|18012.62|17932.62|18011.29|17931.29|9
1721578950000|2024-07-21 16:22:30|18012.65|17932.65|18012.47|17932.47|18012.92|17932.92|18012.23|17932.23|10
1721578960000|2024-07-21 16:22:40|18012.19|17932.19|18006.53|17926.53|18012.47|17932.47|18006.53|17926.53|10
1721578970000|2024-07-21 16:22:50|18005.84|17925.84|17999.05|17919.05|18005.92|17925.92|17999.05|17919.05|10
1721578980000|2024-07-21 16:23:00|17998.63|17918.63|17998.07|17918.07|17998.63|17918.63|17997.02|17917.02|10
1721578990000|2024-07-21 16:23:10|17997.42|17917.42|17995.68|17915.68|17997.42|17917.42|17995.18|17915.18|10
1721579000000|2024-07-21 16:23:20|17996.24|17916.24|17999.53|17919.53|17999.53|17919.53|17996.24|17916.24|10
1721579010000|2024-07-21 16:23:30|17999.79|17919.79|18001.09|17921.09|18001.09|17921.09|17999.79|17919.79|10
1721579020000|2024-07-21 16:23:40|18001|17921|17999.69|17919.69|18001.05|17921.05|17999.69|17919.69|10
1721579030000|2024-07-21 16:23:50|17999.3|17919.3|18001.25|17921.25|18001.25|17921.25|17998.84|17918.84|10
1721579040000|2024-07-21 16:24:00|18001.18|17921.18|18004.19|17924.19|18004.19|17924.19|18001.18|17921.18|10
1721579050000|2024-07-21 16:24:10|18003.43|17923.43|18005.64|17925.64|18005.67|17925.67|18003.43|17923.43|10
1721579060000|2024-07-21 16:24:20|18005.56|17925.56|18005.35|17925.35|18006.41|17926.41|18005.25|17925.25|10
1721579070000|2024-07-21 16:24:30|18005.46|17925.46|18006.26|17926.26|18006.34|17926.34|18005.28|17925.28|10
1721579080000|2024-07-21 16:24:40|18006.29|17926.29|18008.3|17928.3|18008.3|17928.3|18006.29|17926.29|10
1721579090000|2024-07-21 16:24:50|18008.34|17928.34|18009.86|17929.86|18009.9|17929.9|18008.34|17928.34|10
1721579100000|2024-07-21 16:25:00|18009.62|17929.62|18015.28|17935.28|18015.28|17935.28|18009.62|17929.62|10
1721579110000|2024-07-21 16:25:10|18015.4|17935.4|18016.22|17936.22|18016.83|17936.83|18015.4|17935.4|10
1721579120000|2024-07-21 16:25:20|18016.18|17936.18|18009.42|17929.42|18016.22|17936.22|18009.42|17929.42|10
1721579130000|2024-07-21 16:25:30|18009.59|17929.59|18009.37|17929.37|18009.59|17929.59|18008.44|17928.44|10
1721579140000|2024-07-21 16:25:40|18009.45|17929.45|18007.1|17927.1|18009.45|17929.45|18007.1|17927.1|10
1721579150000|2024-07-21 16:25:50|18007.65|17927.65|18002.16|17922.16|18007.94|17927.94|18002.16|17922.16|10
1721579160000|2024-07-21 16:26:00|18002.41|17922.41|18002.29|17922.29|18002.99|17922.99|18002.08|17922.08|10
1721579170000|2024-07-21 16:26:10|18002.02|17922.02|18001.13|17921.13|18002.14|17922.14|18001.13|17921.13|9
1721579180000|2024-07-21 16:26:20|18001.02|17921.02|18002.17|17922.17|18002.17|17922.17|18001.01|17921.01|10
1721579190000|2024-07-21 16:26:30|18001.62|17921.62|17999.79|17919.79|18001.95|17921.95|17999.79|17919.79|10
1721579200000|2024-07-21 16:26:40|17999.92|17919.92|17998.44|17918.44|17999.92|17919.92|17998.44|17918.44|9
1721579210000|2024-07-21 16:26:50|17997.71|17917.71|17997.04|17917.04|17997.83|17917.83|17996.32|17916.32|9
1721579220000|2024-07-21 16:27:00|17997.12|17917.12|17999.23|17919.23|17999.25|17919.25|17997.11|17917.11|10
1721579230000|2024-07-21 16:27:10|17998.82|17918.82|17998.67|17918.67|17999.37|17919.37|17998.61|17918.61|10
1721579240000|2024-07-21 16:27:20|17998.96|17918.96|17997.22|17917.22|17998.96|17918.96|17997.22|17917.22|10
1721579250000|2024-07-21 16:27:30|17997.08|17917.08|17994.68|17914.68|17997.38|17917.38|17994.31|17914.31|9
1721579260000|2024-07-21 16:27:40|17994.6|17914.6|17996.67|17916.67|17996.82|17916.82|17994.59|17914.59|9
1721579270000|2024-07-21 16:27:50|17996.54|17916.54|17998.42|17918.42|17998.42|17918.42|17996.54|17916.54|9
1721579280000|2024-07-21 16:28:00|17998.78|17918.78|18001.89|17921.89|18001.9|17921.9|17998.78|17918.78|10
1721579290000|2024-07-21 16:28:10|18002.68|17922.68|18005.02|17925.02|18005.02|17925.02|18002.68|17922.68|9
1721579300000|2024-07-21 16:28:20|18005.01|17925.01|18005.71|17925.71|18005.71|17925.71|18004.72|17924.72|10
1721579310000|2024-07-21 16:28:30|18005.77|17925.77|18006.2|17926.2|18006.72|17926.72|18005.77|17925.77|10
1721579320000|2024-07-21 16:28:40|18006.28|17926.28|18003.13|17923.13|18006.28|17926.28|18003.13|17923.13|10
1721579330000|2024-07-21 16:28:50|18002.93|17922.93|18003.37|17923.37|18003.48|17923.48|18002.93|17922.93|9
1721579340000|2024-07-21 16:29:00|18003.36|17923.36|18004.67|17924.67|18004.91|17924.91|18003.2|17923.2|10
1721579350000|2024-07-21 16:29:10|18004.42|17924.42|18001.9|17921.9|18004.42|17924.42|18001.9|17921.9|10
1721579360000|2024-07-21 16:29:20|18001.8|17921.8|18003.27|17923.27|18003.27|17923.27|18001.8|17921.8|10
1721579370000|2024-07-21 16:29:30|18002.88|17922.88|18003.3|17923.3|18003.3|17923.3|18002.2|17922.2|10
1721579380000|2024-07-21 16:29:40|18003.49|17923.49|18004.19|17924.19|18004.76|17924.76|18003.49|17923.49|10
1721579390000|2024-07-21 16:29:50|18004.29|17924.29|18005.57|17925.57|18005.85|17925.85|18004.09|17924.09|10
1721579400000|2024-07-21 16:30:00|18005.66|17925.66|18007.25|17927.25|18007.25|17927.25|18005.09|17925.09|9
1721579410000|2024-07-21 16:30:10|18007.44|17927.44|18005.9|17925.9|18007.48|17927.48|18005.75|17925.75|10
1721579420000|2024-07-21 16:30:20|18005.52|17925.52|18005.63|17925.63|18005.64|17925.64|18005.4|17925.4|9
1721579430000|2024-07-21 16:30:30|18005.16|17925.16|18002.63|17922.63|18005.16|17925.16|18002.63|17922.63|10
1721579440000|2024-07-21 16:30:40|18001.9|17921.9|17998.71|17918.71|18001.9|17921.9|17998.43|17918.43|10
1721579450000|2024-07-21 16:30:50|17998.58|17918.58|17997.2|17917.2|17998.58|17918.58|17997.2|17917.2|10
1721579460000|2024-07-21 16:31:00|17996.65|17916.65|17992.72|17912.72|17996.65|17916.65|17992.72|17912.72|10
1721579470000|2024-07-21 16:31:10|17991.66|17911.66|17989.39|17909.39|17991.66|17911.66|17989.39|17909.39|10
1721579480000|2024-07-21 16:31:20|17990.01|17910.01|17989.34|17909.34|17990.7|17910.7|17988.89|17908.89|10
1721579490000|2024-07-21 16:31:30|17989.7|17909.7|17988.31|17908.31|17989.93|17909.93|17988.31|17908.31|9
1721579500000|2024-07-21 16:31:40|17987.79|17907.79|17987.5|17907.5|17987.79|17907.79|17987.08|17907.08|10
1721579510000|2024-07-21 16:31:50|17987.99|17907.99|17987.9|17907.9|17988.28|17908.28|17987.14|17907.14|10
1721579520000|2024-07-21 16:32:00|17987.84|17907.84|17987.34|17907.34|17987.84|17907.84|17986.43|17906.43|10
1721579530000|2024-07-21 16:32:10|17987.54|17907.54|17986.79|17906.79|17987.6|17907.6|17986.79|17906.79|10
1721579540000|2024-07-21 16:32:20|17986.57|17906.57|17985.62|17905.62|17986.57|17906.57|17985.47|17905.47|10
1721579550000|2024-07-21 16:32:30|17985.29|17905.29|17984.5|17904.5|17985.74|17905.74|17984.5|17904.5|10
1721579560000|2024-07-21 16:32:40|17984.71|17904.71|17984.47|17904.47|17984.71|17904.71|17983.79|17903.79|10
1721579570000|2024-07-21 16:32:50|17984.34|17904.34|17984.1|17904.1|17984.59|17904.59|17984.1|17904.1|10
1721579580000|2024-07-21 16:33:00|17984.25|17904.25|17984.68|17904.68|17984.99|17904.99|17984.25|17904.25|10
1721579590000|2024-07-21 16:33:10|17985.1|17905.1|17985.52|17905.52|17985.64|17905.64|17985.1|17905.1|10
1721579600000|2024-07-21 16:33:20|17985.56|17905.56|17985.19|17905.19|17985.56|17905.56|17984.53|17904.53|10
1721579610000|2024-07-21 16:33:30|17985.3|17905.3|17986.89|17906.89|17986.89|17906.89|17985.3|17905.3|9
1721579620000|2024-07-21 16:33:40|17986.26|17906.26|17987.94|17907.94|17987.94|17907.94|17986.26|17906.26|10
1721579630000|2024-07-21 16:33:50|17988.18|17908.18|17988.03|17908.03|17989.14|17909.14|17988.03|17908.03|9
1721579640000|2024-07-21 16:34:00|17987.92|17907.92|17984.63|17904.63|17987.92|17907.92|17984.25|17904.25|10
1721579650000|2024-07-21 16:34:10|17984.66|17904.66|17986.54|17906.54|17986.54|17906.54|17984.66|17904.66|10
1721579660000|2024-07-21 16:34:20|17986.16|17906.16|17985.62|17905.62|17986.29|17906.29|17985.62|17905.62|10
1721579670000|2024-07-21 16:34:30|17985.13|17905.13|17985.55|17905.55|17985.55|17905.55|17985.08|17905.08|9
1721579680000|2024-07-21 16:34:40|17985.56|17905.56|17982.79|17902.79|17985.56|17905.56|17982.79|17902.79|10
1721579690000|2024-07-21 16:34:50|17982.97|17902.97|17980.81|17900.81|17982.97|17902.97|17980.81|17900.81|10
1721579700000|2024-07-21 16:35:00|17980.64|17900.64|17980.13|17900.13|17980.64|17900.64|17979.25|17899.25|10
1721579710000|2024-07-21 16:35:10|17980.15|17900.15|17981.62|17901.62|17981.64|17901.64|17980.15|17900.15|10
1721579720000|2024-07-21 16:35:20|17981.82|17901.82|17984.49|17904.49|17984.49|17904.49|17981.59|17901.59|9
1721579730000|2024-07-21 16:35:30|17984.39|17904.39|17987.62|17907.62|17987.62|17907.62|17984.39|17904.39|10
1721579740000|2024-07-21 16:35:40|17988.09|17908.09|17991.39|17911.39|17991.39|17911.39|17988.09|17908.09|10
1721579750000|2024-07-21 16:35:50|17991.32|17911.32|17991.91|17911.91|17992.66|17912.66|17991.32|17911.32|10
1721579760000|2024-07-21 16:36:00|17992.08|17912.08|17994.31|17914.31|17994.31|17914.31|17992.08|17912.08|10
1721579770000|2024-07-21 16:36:10|17994.95|17914.95|17997.07|17917.07|17997.07|17917.07|17994.95|17914.95|10
1721579780000|2024-07-21 16:36:20|17997.13|17917.13|17999.45|17919.45|17999.45|17919.45|17996.21|17916.21|10
1721579790000|2024-07-21 16:36:30|17999.56|17919.56|17999.64|17919.64|17999.64|17919.64|17999.17|17919.17|8
1721579800000|2024-07-21 16:36:40|17999.53|17919.53|18000.46|17920.46|18000.46|17920.46|17999.04|17919.04|10
1721579810000|2024-07-21 16:36:50|18000.43|17920.43|18000.77|17920.77|18000.77|17920.77|18000|17920|10
1721579820000|2024-07-21 16:37:00|18000.94|17920.94|17997.91|17917.91|18001.38|17921.38|17997.91|17917.91|10
1721579830000|2024-07-21 16:37:10|17997.6|17917.6|17997.22|17917.22|17997.6|17917.6|17997.05|17917.05|10
1721579840000|2024-07-21 16:37:20|17996.82|17916.82|17999|17919|17999|17919|17996.82|17916.82|9
1721579850000|2024-07-21 16:37:30|17998.99|17918.99|17997.74|17917.74|17998.99|17918.99|17997.45|17917.45|10
1721579860000|2024-07-21 16:37:40|17997.88|17917.88|17995.54|17915.54|17997.88|17917.88|17995.47|17915.47|10
1721579870000|2024-07-21 16:37:50|17995.82|17915.82|17996.25|17916.25|17996.49|17916.49|17994.46|17914.46|10
1721579880000|2024-07-21 16:38:00|17996.12|17916.12|17994.82|17914.82|17996.18|17916.18|17994.82|17914.82|10
1721579890000|2024-07-21 16:38:10|17994.88|17914.88|17995.8|17915.8|17995.8|17915.8|17994.66|17914.66|10
1721579900000|2024-07-21 16:38:20|17995.41|17915.41|17994.46|17914.46|17995.41|17915.41|17994.46|17914.46|10
1721579910000|2024-07-21 16:38:30|17993.39|17913.39|17991.63|17911.63|17993.39|17913.39|17991.63|17911.63|10
1721579920000|2024-07-21 16:38:40|17992.07|17912.07|17994.11|17914.11|17994.11|17914.11|17992.07|17912.07|10
1721579930000|2024-07-21 16:38:50|17994.55|17914.55|17995.54|17915.54|17995.54|17915.54|17994.48|17914.48|10
1721579940000|2024-07-21 16:39:00|17995.83|17915.83|17999.8|17919.8|17999.8|17919.8|17995.83|17915.83|10
1721579950000|2024-07-21 16:39:10|18000.49|17920.49|17999.88|17919.88|18000.88|17920.88|17999.78|17919.78|10
1721579960000|2024-07-21 16:39:20|17998.79|17918.79|17997.66|17917.66|17998.79|17918.79|17997.61|17917.61|10
1721579970000|2024-07-21 16:39:30|17999.58|17919.58|18001.13|17921.13|18001.13|17921.13|17999.58|17919.58|10
1721579980000|2024-07-21 16:39:40|18001.24|17921.24|18001.15|17921.15|18001.48|17921.48|18000.82|17920.82|10
1721579990000|2024-07-21 16:39:50|18001.2|17921.2|17998.16|17918.16|18001.31|17921.31|17998.16|17918.16|10
1721580000000|2024-07-21 16:40:00|17997.95|17917.95|17999.42|17919.42|17999.94|17919.94|17997.57|17917.57|10
1721580010000|2024-07-21 16:40:10|17999.37|17919.37|17996.61|17916.61|17999.37|17919.37|17996.21|17916.21|10
1721580020000|2024-07-21 16:40:20|17996.03|17916.03|17997.82|17917.82|17998.19|17918.19|17996.03|17916.03|10
1721580030000|2024-07-21 16:40:30|17997.28|17917.28|17996.45|17916.45|17997.28|17917.28|17996.45|17916.45|10
1721580040000|2024-07-21 16:40:40|17996.44|17916.44|17996.87|17916.87|17996.97|17916.97|17996.44|17916.44|9
1721580050000|2024-07-21 16:40:50|17996.93|17916.93|17999.12|17919.12|17999.12|17919.12|17996.64|17916.64|10
1721580060000|2024-07-21 16:41:00|17999.36|17919.36|18003.96|17923.96|18003.96|17923.96|17999.36|17919.36|10
1721580070000|2024-07-21 16:41:10|18004.48|17924.48|18006.39|17926.39|18006.41|17926.41|18004.48|17924.48|10
1721580080000|2024-07-21 16:41:20|18006.55|17926.55|18005.77|17925.77|18006.66|17926.66|18005.21|17925.21|10
1721580090000|2024-07-21 16:41:30|18005.76|17925.76|18006.51|17926.51|18006.51|17926.51|18004.98|17924.98|10
1721580100000|2024-07-21 16:41:40|18006.88|17926.88|18005.12|17925.12|18006.88|17926.88|18005.05|17925.05|10
1721580110000|2024-07-21 16:41:50|18005.05|17925.05|18007.52|17927.52|18007.52|17927.52|18005.05|17925.05|10
1721580120000|2024-07-21 16:42:00|18008.26|17928.26|18010.85|17930.85|18010.93|17930.93|18008.26|17928.26|10
1721580130000|2024-07-21 16:42:10|18010.92|17930.92|18008.67|17928.67|18010.97|17930.97|18007.94|17927.94|10
1721580140000|2024-07-21 16:42:20|18008.68|17928.68|18009.75|17929.75|18009.75|17929.75|18008.31|17928.31|9
1721580150000|2024-07-21 16:42:30|18009.86|17929.86|18009.87|17929.87|18010.19|17930.19|18009.86|17929.86|10
1721580160000|2024-07-21 16:42:40|18009.69|17929.69|18008.96|17928.96|18009.69|17929.69|18008.92|17928.92|10
1721580170000|2024-07-21 16:42:50|18008.98|17928.98|18008.08|17928.08|18009.39|17929.39|18008.08|17928.08|10
1721580180000|2024-07-21 16:43:00|18007.84|17927.84|18008.88|17928.88|18008.88|17928.88|18007.64|17927.64|10
1721580190000|2024-07-21 16:43:10|18008.96|17928.96|18010.2|17930.2|18010.46|17930.46|18008.87|17928.87|10
1721580200000|2024-07-21 16:43:20|18010.21|17930.21|18011.49|17931.49|18011.66|17931.66|18010.21|17930.21|10
1721580210000|2024-07-21 16:43:30|18011.47|17931.47|18011.53|17931.53|18011.53|17931.53|18011|17931|10
1721580220000|2024-07-21 16:43:40|18011.38|17931.38|18012.14|17932.14|18012.23|17932.23|18011.38|17931.38|10
1721580230000|2024-07-21 16:43:50|18012.11|17932.11|18011.1|17931.1|18012.22|17932.22|18011.1|17931.1|10
1721580240000|2024-07-21 16:44:00|18011.07|17931.07|18011.45|17931.45|18011.51|17931.51|18011.07|17931.07|10
1721580250000|2024-07-21 16:44:10|18011.52|17931.52|18011.15|17931.15|18011.58|17931.58|18011.15|17931.15|10
1721580260000|2024-07-21 16:44:20|18011.16|17931.16|18009.69|17929.69|18011.16|17931.16|18009.69|17929.69|10
1721580270000|2024-07-21 16:44:30|18008.82|17928.82|18009.21|17929.21|18009.33|17929.33|18008.53|17928.53|10
1721580280000|2024-07-21 16:44:40|18009.01|17929.01|18006.72|17926.72|18009.01|17929.01|18006.17|17926.17|10
1721580290000|2024-07-21 16:44:50|18006.73|17926.73|18005.62|17925.62|18006.73|17926.73|18005.61|17925.61|10
1721580300000|2024-07-21 16:45:00|18005.63|17925.63|18006.3|17926.3|18006.96|17926.96|18005.54|17925.54|10
1721580310000|2024-07-21 16:45:10|18006.03|17926.03|18006.1|17926.1|18006.2|17926.2|18005.05|17925.05|10
1721580320000|2024-07-21 16:45:20|18006.2|17926.2|18006.43|17926.43|18006.43|17926.43|18006.11|17926.11|9
1721580330000|2024-07-21 16:45:30|18006.28|17926.28|18006.13|17926.13|18006.71|17926.71|18006.13|17926.13|10
1721580340000|2024-07-21 16:45:40|18006.1|17926.1|18004.61|17924.61|18006.96|17926.96|18004.61|17924.61|10
1721580350000|2024-07-21 16:45:50|18004.55|17924.55|18002.09|17922.09|18004.55|17924.55|18002.09|17922.09|10
1721580360000|2024-07-21 16:46:00|18002|17922|17999.43|17919.43|18002|17922|17999.43|17919.43|10
1721580370000|2024-07-21 16:46:10|17999.96|17919.96|18003.24|17923.24|18003.24|17923.24|17999.47|17919.47|10
1721580380000|2024-07-21 16:46:20|18003.12|17923.12|18004.67|17924.67|18004.67|17924.67|18003.12|17923.12|9
1721580390000|2024-07-21 16:46:30|18004.93|17924.93|18005.49|17925.49|18005.63|17925.63|18004.93|17924.93|8
1721580400000|2024-07-21 16:46:40|18004.87|17924.87|18006.79|17926.79|18007.26|17927.26|18004.71|17924.71|8
1721580410000|2024-07-21 16:46:50|18006.78|17926.78|18006.58|17926.58|18006.82|17926.82|18006.58|17926.58|9
1721580420000|2024-07-21 16:47:00|18006.47|17926.47|18007.58|17927.58|18007.67|17927.67|18006.4|17926.4|10
1721580430000|2024-07-21 16:47:10|18007.73|17927.73|18009.04|17929.04|18009.04|17929.04|18007.73|17927.73|10
1721580440000|2024-07-21 16:47:20|18009|17929|18014.58|17934.58|18014.58|17934.58|18008.55|17928.55|10
1721580450000|2024-07-21 16:47:30|18012.1|17932.1|18040.83|17960.83|18040.85|17960.85|18012.1|17932.1|10
1721580460000|2024-07-21 16:47:40|18042.81|17962.81|18055.14|17975.14|18055.14|17975.14|18042.81|17962.81|10
1721580470000|2024-07-21 16:47:50|18050.37|17970.37|18058.44|17978.44|18058.44|17978.44|18050.37|17970.37|10
1721580480000|2024-07-21 16:48:00|18059.48|17979.48|18077.47|17997.47|18077.47|17997.47|18059.48|17979.48|10
1721580490000|2024-07-21 16:48:10|18076.96|17996.96|18077.76|17997.76|18081.06|18001.06|18076.96|17996.96|10
1721580500000|2024-07-21 16:48:20|18078.18|17998.18|18083.93|18003.93|18083.93|18003.93|18078.18|17998.18|10
1721580510000|2024-07-21 16:48:30|18083.83|18003.83|18085.72|18005.72|18087.04|18007.04|18083.26|18003.26|10
1721580520000|2024-07-21 16:48:40|18088.73|18008.73|18093.97|18013.97|18093.97|18013.97|18088.73|18008.73|10
1721580530000|2024-07-21 16:48:50|18095.77|18015.77|18096.59|18016.59|18097.72|18017.72|18095.77|18015.77|10
1721580540000|2024-07-21 16:49:00|18096.43|18016.43|18094.7|18014.7|18096.67|18016.67|18094.7|18014.7|10
1721580550000|2024-07-21 16:49:10|18094.62|18014.62|18095.94|18015.94|18096.07|18016.07|18092.99|18012.99|10
1721580560000|2024-07-21 16:49:20|18096.24|18016.24|18094.75|18014.75|18096.41|18016.41|18094.69|18014.69|10
1721580570000|2024-07-21 16:49:30|18094.92|18014.92|18095.91|18015.91|18095.96|18015.96|18093.17|18013.17|10
1721580580000|2024-07-21 16:49:40|18095.9|18015.9|18097.03|18017.03|18097.31|18017.31|18095.72|18015.72|10
1721580590000|2024-07-21 16:49:50|18097.15|18017.15|18095.91|18015.91|18097.15|18017.15|18095.64|18015.64|10
1721580600000|2024-07-21 16:50:00|18095.53|18015.53|18089.45|18009.45|18095.89|18015.89|18089.45|18009.45|10
1721580610000|2024-07-21 16:50:10|18089.87|18009.87|18088.46|18008.46|18090.15|18010.15|18088.46|18008.46|9
1721580620000|2024-07-21 16:50:20|18088.25|18008.25|18085.33|18005.33|18088.49|18008.49|18085.2|18005.2|10
1721580630000|2024-07-21 16:50:30|18085.2|18005.2|18088.83|18008.83|18088.83|18008.83|18085.15|18005.15|10
1721580640000|2024-07-21 16:50:40|18090.02|18010.02|18092.87|18012.87|18092.87|18012.87|18090.02|18010.02|10
1721580650000|2024-07-21 16:50:50|18093.41|18013.41|18096.51|18016.51|18096.51|18016.51|18093.41|18013.41|10
1721580660000|2024-07-21 16:51:00|18097.03|18017.03|18096.2|18016.2|18097.59|18017.59|18095.89|18015.89|10
1721580670000|2024-07-21 16:51:10|18096.26|18016.26|18102.03|18022.03|18102.05|18022.05|18096.26|18016.26|10
1721580680000|2024-07-21 16:51:20|18102.29|18022.29|18104.48|18024.48|18104.48|18024.48|18102.06|18022.06|10
1721580690000|2024-07-21 16:51:30|18104.44|18024.44|18104.99|18024.99|18104.99|18024.99|18104.27|18024.27|10
1721580700000|2024-07-21 16:51:40|18104.51|18024.51|18103.73|18023.73|18104.79|18024.79|18102.85|18022.85|10
1721580710000|2024-07-21 16:51:50|18103.6|18023.6|18101.88|18021.88|18103.6|18023.6|18101.88|18021.88|9
1721580720000|2024-07-21 16:52:00|18101.87|18021.87|18098.81|18018.81|18101.87|18021.87|18098.81|18018.81|10
1721580730000|2024-07-21 16:52:10|18097.85|18017.85|18096.55|18016.55|18098.49|18018.49|18096.55|18016.55|10
1721580740000|2024-07-21 16:52:20|18095.99|18015.99|18096.63|18016.63|18096.63|18016.63|18094.42|18014.42|10
1721580750000|2024-07-21 16:52:30|18097.26|18017.26|18100.68|18020.68|18100.68|18020.68|18097.26|18017.26|9
1721580760000|2024-07-21 16:52:40|18100.95|18020.95|18101.27|18021.27|18101.7|18021.7|18100.84|18020.84|10
1721580770000|2024-07-21 16:52:50|18101.08|18021.08|18102.75|18022.75|18103.03|18023.03|18101.08|18021.08|10
1721580780000|2024-07-21 16:53:00|18102.81|18022.81|18104.57|18024.57|18104.57|18024.57|18102.48|18022.48|10
1721580790000|2024-07-21 16:53:10|18105.71|18025.71|18106.94|18026.94|18107.92|18027.92|18105.04|18025.04|10
1721580800000|2024-07-21 16:53:20|18107.04|18027.04|18111.79|18031.79|18111.79|18031.79|18107.04|18027.04|10
1721580810000|2024-07-21 16:53:30|18111.2|18031.2|18113.3|18033.3|18114.48|18034.48|18111.1|18031.1|10
1721580820000|2024-07-21 16:53:40|18113.38|18033.38|18110.87|18030.87|18113.38|18033.38|18110.87|18030.87|9
1721580830000|2024-07-21 16:53:50|18110.84|18030.84|18111.37|18031.37|18111.63|18031.63|18110.61|18030.61|10
1721580840000|2024-07-21 16:54:00|18111.15|18031.15|18111.59|18031.59|18111.93|18031.93|18110.74|18030.74|10
1721580850000|2024-07-21 16:54:10|18112.63|18032.63|18112.54|18032.54|18112.63|18032.63|18110.77|18030.77|10
1721580860000|2024-07-21 16:54:20|18111.99|18031.99|18111.94|18031.94|18112.45|18032.45|18111.75|18031.75|10
1721580870000|2024-07-21 16:54:30|18111.99|18031.99|18114.76|18034.76|18114.76|18034.76|18111.99|18031.99|10
1721580880000|2024-07-21 16:54:40|18114.98|18034.98|18117.91|18037.91|18118.03|18038.03|18114.98|18034.98|10
1721580890000|2024-07-21 16:54:50|18117.01|18037.01|18118.96|18038.96|18118.96|18038.96|18117.01|18037.01|9
1721580900000|2024-07-21 16:55:00|18118.97|18038.97|18119.6|18039.6|18119.6|18039.6|18118.81|18038.81|9
1721580910000|2024-07-21 16:55:10|18119.68|18039.68|18117.68|18037.68|18119.68|18039.68|18117.46|18037.46|10
1721580920000|2024-07-21 16:55:20|18117.69|18037.69|18112.8|18032.8|18117.69|18037.69|18111.48|18031.48|10
1721580930000|2024-07-21 16:55:30|18112.27|18032.27|18115.15|18035.15|18115.15|18035.15|18112.23|18032.23|10
1721580940000|2024-07-21 16:55:40|18114.93|18034.93|18118.55|18038.55|18118.63|18038.63|18114.93|18034.93|10
1721580950000|2024-07-21 16:55:50|18118.69|18038.69|18115.63|18035.63|18118.69|18038.69|18115.63|18035.63|10
1721580960000|2024-07-21 16:56:00|18114.6|18034.6|18113.69|18033.69|18114.6|18034.6|18112.02|18032.02|10
1721580970000|2024-07-21 16:56:10|18113.93|18033.93|18113.28|18033.28|18114.16|18034.16|18112.66|18032.66|10
1721580980000|2024-07-21 16:56:20|18113.21|18033.21|18113.41|18033.41|18113.41|18033.41|18111.42|18031.42|10
1721580990000|2024-07-21 16:56:30|18113.25|18033.25|18116.82|18036.82|18116.82|18036.82|18113.25|18033.25|10
1721581000000|2024-07-21 16:56:40|18117.73|18037.73|18120.49|18040.49|18120.49|18040.49|18117.73|18037.73|10
1721581010000|2024-07-21 16:56:50|18120.51|18040.51|18122.9|18042.9|18122.9|18042.9|18120.51|18040.51|10
1721581020000|2024-07-21 16:57:00|18123.25|18043.25|18122.63|18042.63|18123.25|18043.25|18121.99|18041.99|10
1721581030000|2024-07-21 16:57:10|18122.74|18042.74|18121.82|18041.82|18123.6|18043.6|18121.74|18041.74|10
1721581040000|2024-07-21 16:57:20|18121.77|18041.77|18113.94|18033.94|18121.77|18041.77|18113.94|18033.94|10
1721581050000|2024-07-21 16:57:30|18113.79|18033.79|18112.54|18032.54|18113.79|18033.79|18111.93|18031.93|9
1721581060000|2024-07-21 16:57:40|18112.47|18032.47|18113.45|18033.45|18113.45|18033.45|18111.97|18031.97|8
1721581070000|2024-07-21 16:57:50|18112.76|18032.76|18114.25|18034.25|18114.25|18034.25|18111.8|18031.8|10
1721581080000|2024-07-21 16:58:00|18115.52|18035.52|18115.79|18035.79|18115.98|18035.98|18115.41|18035.41|9
1721581090000|2024-07-21 16:58:10|18115.91|18035.91|18115.57|18035.57|18115.91|18035.91|18115.1|18035.1|10
1721581100000|2024-07-21 16:58:20|18115.52|18035.52|18116.02|18036.02|18116.02|18036.02|18115.18|18035.18|10
1721581110000|2024-07-21 16:58:30|18116.34|18036.34|18116.25|18036.25|18116.67|18036.67|18116.02|18036.02|10
1721581120000|2024-07-21 16:58:40|18116.64|18036.64|18117.93|18037.93|18117.93|18037.93|18116.64|18036.64|9
1721581130000|2024-07-21 16:58:50|18117.72|18037.72|18120.49|18040.49|18120.49|18040.49|18117.72|18037.72|10
1721581140000|2024-07-21 16:59:00|18120.39|18040.39|18119.26|18039.26|18120.39|18040.39|18119.2|18039.2|9
1721581150000|2024-07-21 16:59:10|18118.99|18038.99|18118.89|18038.89|18119.01|18039.01|18118.32|18038.32|9
1721581160000|2024-07-21 16:59:20|18118.93|18038.93|18119.82|18039.82|18120.19|18040.19|18118.93|18038.93|10
1721581170000|2024-07-21 16:59:30|18119.6|18039.6|18120.78|18040.78|18121.01|18041.01|18119.52|18039.52|10
1721581180000|2024-07-21 16:59:40|18121.06|18041.06|18122.14|18042.14|18122.14|18042.14|18121.06|18041.06|9
1721581190000|2024-07-21 16:59:50|18122.49|18042.49|18126.02|18046.02|18126.02|18046.02|18122.3|18042.3|10
1721581200000|2024-07-21 17:00:00|18126.35|18046.35|18122.46|18042.46|18127.08|18047.08|18122.46|18042.46|10
1721581210000|2024-07-21 17:00:10|18122.1|18042.1|18121.99|18041.99|18122.1|18042.1|18120.95|18040.95|8
1721581220000|2024-07-21 17:00:20|18122.04|18042.04|18122.19|18042.19|18124.13|18044.13|18122.04|18042.04|10
1721581230000|2024-07-21 17:00:30|18126.25|18046.25|18131.14|18051.14|18131.14|18051.14|18124.92|18044.92|10
1721581240000|2024-07-21 17:00:40|18131.3|18051.3|18136.47|18056.47|18136.47|18056.47|18129.11|18049.11|10
1721581250000|2024-07-21 17:00:50|18138.19|18058.19|18140.98|18060.98|18141.47|18061.47|18138.19|18058.19|10
1721581260000|2024-07-21 17:01:00|18141.08|18061.08|18143.74|18063.74|18143.74|18063.74|18140.57|18060.57|9
1721581270000|2024-07-21 17:01:10|18143.77|18063.77|18143.45|18063.45|18143.77|18063.77|18141.99|18061.99|10
1721581280000|2024-07-21 17:01:20|18145.38|18065.38|18147.98|18067.98|18148.77|18068.77|18145.38|18065.38|10
1721581290000|2024-07-21 17:01:30|18147.91|18067.91|18146.85|18066.85|18147.92|18067.92|18146.85|18066.85|10
1721581300000|2024-07-21 17:01:40|18146.81|18066.81|18148.09|18068.09|18148.2|18068.2|18145.88|18065.88|10
1721581310000|2024-07-21 17:01:50|18148.26|18068.26|18148.73|18068.73|18150.36|18070.36|18148.26|18068.26|10
1721581320000|2024-07-21 17:02:00|18148.38|18068.38|18148.12|18068.12|18148.38|18068.38|18147.06|18067.06|10
1721581330000|2024-07-21 17:02:10|18148.89|18068.89|18150.8|18070.8|18150.87|18070.87|18148.2|18068.2|10
1721581340000|2024-07-21 17:02:20|18150.83|18070.83|18150.12|18070.12|18151.32|18071.32|18150.12|18070.12|10
1721581350000|2024-07-21 17:02:30|18150.08|18070.08|18148.1|18068.1|18151.19|18071.19|18148.1|18068.1|10
1721581360000|2024-07-21 17:02:40|18147.99|18067.99|18142.78|18062.78|18148.02|18068.02|18142.78|18062.78|9
1721581370000|2024-07-21 17:02:50|18142.5|18062.5|18133|18053|18142.5|18062.5|18133|18053|10
1721581380000|2024-07-21 17:03:00|18130.75|18050.75|18127.38|18047.38|18131.67|18051.67|18127.38|18047.38|10
1721581390000|2024-07-21 17:03:10|18126.64|18046.64|18117.13|18037.13|18126.64|18046.64|18117.13|18037.13|10
1721581400000|2024-07-21 17:03:20|18110.97|18030.97|18106.27|18026.27|18110.97|18030.97|18105.98|18025.98|10
1721581410000|2024-07-21 17:03:30|18106.03|18026.03|18103.52|18023.52|18106.22|18026.22|18103.52|18023.52|10
1721581420000|2024-07-21 17:03:40|18103.61|18023.61|18105.95|18025.95|18106.1|18026.1|18103.61|18023.61|10
1721581430000|2024-07-21 17:03:50|18105.6|18025.6|18107.59|18027.59|18107.59|18027.59|18105.6|18025.6|10
1721581440000|2024-07-21 17:04:00|18107.66|18027.66|18109.86|18029.86|18110.07|18030.07|18107.66|18027.66|10
1721581450000|2024-07-21 17:04:10|18110.53|18030.53|18110.9|18030.9|18111.23|18031.23|18110.53|18030.53|10
1721581460000|2024-07-21 17:04:20|18111.13|18031.13|18111.77|18031.77|18112.17|18032.17|18111.13|18031.13|10
1721581470000|2024-07-21 17:04:30|18111.49|18031.49|18105.44|18025.44|18111.49|18031.49|18104.93|18024.93|10
1721581480000|2024-07-21 17:04:40|18105.21|18025.21|18102.96|18022.96|18105.25|18025.25|18102.82|18022.82|10
1721581490000|2024-07-21 17:04:50|18102.71|18022.71|18101.74|18021.74|18102.71|18022.71|18101.74|18021.74|10
1721581500000|2024-07-21 17:05:00|18102.17|18022.17|18105.5|18025.5|18105.5|18025.5|18102.11|18022.11|10
1721581510000|2024-07-21 17:05:10|18105.75|18025.75|18102.84|18022.84|18105.75|18025.75|18102.84|18022.84|10
1721581520000|2024-07-21 17:05:20|18098.27|18018.27|18090.67|18010.67|18098.27|18018.27|18090.67|18010.67|10
1721581530000|2024-07-21 17:05:30|18090|18010|18091.56|18011.56|18091.56|18011.56|18088.3|18008.3|10
1721581540000|2024-07-21 17:05:40|18094.18|18014.18|18097.24|18017.24|18097.24|18017.24|18094.18|18014.18|10
1721581550000|2024-07-21 17:05:50|18097.35|18017.35|18097.46|18017.46|18098.54|18018.54|18097.17|18017.17|10
1721581560000|2024-07-21 17:06:00|18097.18|18017.18|18098.07|18018.07|18098.29|18018.29|18097.18|18017.18|10
1721581570000|2024-07-21 17:06:10|18098.6|18018.6|18103.59|18023.59|18103.59|18023.59|18098.6|18018.6|10
1721581580000|2024-07-21 17:06:20|18106.8|18026.8|18114.12|18034.12|18114.12|18034.12|18106.8|18026.8|10
1721581590000|2024-07-21 17:06:30|18114.37|18034.37|18111.99|18031.99|18114.91|18034.91|18111.83|18031.83|10
1721581600000|2024-07-21 17:06:40|18112.41|18032.41|18111.3|18031.3|18112.41|18032.41|18111.03|18031.03|10
1721581610000|2024-07-21 17:06:50|18111.63|18031.63|18110.28|18030.28|18112.37|18032.37|18110.28|18030.28|10
1721581620000|2024-07-21 17:07:00|18109.66|18029.66|18109.75|18029.75|18109.95|18029.95|18109.28|18029.28|9
1721581630000|2024-07-21 17:07:10|18109.73|18029.73|18102.72|18022.72|18110.19|18030.19|18102.45|18022.45|10
1721581640000|2024-07-21 17:07:20|18103.05|18023.05|18103.39|18023.39|18103.6|18023.6|18102.86|18022.86|10
1721581650000|2024-07-21 17:07:30|18103.54|18023.54|18104.54|18024.54|18104.6|18024.6|18103.48|18023.48|10
1721581660000|2024-07-21 17:07:40|18104.31|18024.31|18105.07|18025.07|18105.07|18025.07|18104.31|18024.31|9
1721581670000|2024-07-21 17:07:50|18105.28|18025.28|18104.39|18024.39|18105.69|18025.69|18103.98|18023.98|10
1721581680000|2024-07-21 17:08:00|18103.85|18023.85|18104.33|18024.33|18104.33|18024.33|18103.54|18023.54|10
1721581690000|2024-07-21 17:08:10|18104.26|18024.26|18104.56|18024.56|18104.56|18024.56|18103.82|18023.82|10
1721581700000|2024-07-21 17:08:20|18105.04|18025.04|18105.76|18025.76|18105.98|18025.98|18105.04|18025.04|9
1721581710000|2024-07-21 17:08:30|18105.75|18025.75|18106.93|18026.93|18106.93|18026.93|18105.7|18025.7|10
1721581720000|2024-07-21 17:08:40|18107.62|18027.62|18110.49|18030.49|18110.49|18030.49|18107.62|18027.62|10
1721581730000|2024-07-21 17:08:50|18113.2|18033.2|18117.79|18037.79|18117.87|18037.87|18113.2|18033.2|10
1721581740000|2024-07-21 17:09:00|18118.21|18038.21|18117.7|18037.7|18118.48|18038.48|18117.7|18037.7|10
1721581750000|2024-07-21 17:09:10|18117.47|18037.47|18117.05|18037.05|18117.47|18037.47|18116.63|18036.63|9
1721581760000|2024-07-21 17:09:20|18116.37|18036.37|18117.31|18037.31|18117.31|18037.31|18116.24|18036.24|10
1721581770000|2024-07-21 17:09:30|18119.31|18039.31|18121.2|18041.2|18122.17|18042.17|18119.31|18039.31|9
1721581780000|2024-07-21 17:09:40|18120.96|18040.96|18120.15|18040.15|18121.01|18041.01|18120.15|18040.15|10
1721581790000|2024-07-21 17:09:50|18120|18040|18119.42|18039.42|18120.26|18040.26|18119.42|18039.42|9
1721581800000|2024-07-21 17:10:00|18119.38|18039.38|18120.32|18040.32|18120.36|18040.36|18119.34|18039.34|9
1721581810000|2024-07-21 17:10:10|18119.76|18039.76|18117.68|18037.68|18119.76|18039.76|18117.68|18037.68|9
1721581820000|2024-07-21 17:10:20|18117.34|18037.34|18114.2|18034.2|18117.85|18037.85|18114.03|18034.03|10
1721581830000|2024-07-21 17:10:30|18114.11|18034.11|18113.06|18033.06|18114.24|18034.24|18113.06|18033.06|8
1721581840000|2024-07-21 17:10:40|18112.92|18032.92|18113.33|18033.33|18113.33|18033.33|18112.04|18032.04|10
1721581850000|2024-07-21 17:10:50|18113.19|18033.19|18116.68|18036.68|18116.68|18036.68|18113.19|18033.19|10
1721581860000|2024-07-21 17:11:00|18116.5|18036.5|18113.69|18033.69|18116.5|18036.5|18113.69|18033.69|10
1721581870000|2024-07-21 17:11:10|18113.53|18033.53|18113.31|18033.31|18113.94|18033.94|18113.31|18033.31|10
1721581880000|2024-07-21 17:11:20|18113|18033|18111.11|18031.11|18113|18033|18111.06|18031.06|10
1721581890000|2024-07-21 17:11:30|18111.33|18031.33|18110.73|18030.73|18111.46|18031.46|18110.59|18030.59|10
1721581900000|2024-07-21 17:11:40|18110.83|18030.83|18111.3|18031.3|18111.3|18031.3|18110.65|18030.65|10
1721581910000|2024-07-21 17:11:50|18111.14|18031.14|18110.93|18030.93|18111.34|18031.34|18110.93|18030.93|9
1721581920000|2024-07-21 17:12:00|18111.04|18031.04|18110.69|18030.69|18111.11|18031.11|18109.61|18029.61|10
1721581930000|2024-07-21 17:12:10|18111.29|18031.29|18111.57|18031.57|18111.77|18031.77|18110.94|18030.94|10
1721581940000|2024-07-21 17:12:20|18111.49|18031.49|18111.33|18031.33|18111.66|18031.66|18111.33|18031.33|10
1721581950000|2024-07-21 17:12:30|18111.31|18031.31|18112.06|18032.06|18112.14|18032.14|18111.1|18031.1|9
1721581960000|2024-07-21 17:12:40|18112.27|18032.27|18115.12|18035.12|18115.18|18035.18|18112.27|18032.27|10
1721581970000|2024-07-21 17:12:50|18115.2|18035.2|18115.94|18035.94|18115.94|18035.94|18115.2|18035.2|10
1721581980000|2024-07-21 17:13:00|18116.87|18036.87|18117.8|18037.8|18117.8|18037.8|18116.87|18036.87|10
1721581990000|2024-07-21 17:13:10|18117.75|18037.75|18118.39|18038.39|18118.39|18038.39|18117.51|18037.51|10
1721582000000|2024-07-21 17:13:20|18118.45|18038.45|18118.19|18038.19|18118.59|18038.59|18118.19|18038.19|9
1721582010000|2024-07-21 17:13:30|18117.83|18037.83|18116.88|18036.88|18117.83|18037.83|18116.69|18036.69|10
1721582020000|2024-07-21 17:13:40|18116.38|18036.38|18115.54|18035.54|18116.38|18036.38|18115.5|18035.5|10
1721582030000|2024-07-21 17:13:50|18115.55|18035.55|18117.94|18037.94|18117.94|18037.94|18115.55|18035.55|10
1721582040000|2024-07-21 17:14:00|18118.11|18038.11|18118.51|18038.51|18118.8|18038.8|18118.11|18038.11|10
1721582050000|2024-07-21 17:14:10|18118.48|18038.48|18118.55|18038.55|18118.88|18038.88|18118.11|18038.11|10
1721582060000|2024-07-21 17:14:20|18118.51|18038.51|18118.6|18038.6|18119.54|18039.54|18118.51|18038.51|10
1721582070000|2024-07-21 17:14:30|18118.43|18038.43|18118.02|18038.02|18118.44|18038.44|18118.02|18038.02|9
1721582080000|2024-07-21 17:14:40|18117.99|18037.99|18117.36|18037.36|18117.99|18037.99|18117.36|18037.36|8
1721582090000|2024-07-21 17:14:50|18117.31|18037.31|18117.9|18037.9|18117.9|18037.9|18117.25|18037.25|9
1721582100000|2024-07-21 17:15:00|18117.98|18037.98|18115.7|18035.7|18117.98|18037.98|18115.49|18035.49|10
1721582110000|2024-07-21 17:15:10|18115.08|18035.08|18110.65|18030.65|18115.08|18035.08|18110.65|18030.65|10
1721582120000|2024-07-21 17:15:20|18109.65|18029.65|18103.44|18023.44|18109.65|18029.65|18103.44|18023.44|10
1721582130000|2024-07-21 17:15:30|18103.41|18023.41|18100.77|18020.77|18103.41|18023.41|18100.77|18020.77|10
1721582140000|2024-07-21 17:15:40|18100.73|18020.73|18097.34|18017.34|18100.73|18020.73|18097.18|18017.18|10
1721582150000|2024-07-21 17:15:50|18097.22|18017.22|18095.97|18015.97|18097.24|18017.24|18095.97|18015.97|10
1721582160000|2024-07-21 17:16:00|18096|18016|18093.15|18013.15|18096|18016|18093.15|18013.15|10
1721582170000|2024-07-21 17:16:10|18093.05|18013.05|18099.31|18019.31|18099.31|18019.31|18093.05|18013.05|9
1721582180000|2024-07-21 17:16:20|18099.52|18019.52|18101.2|18021.2|18101.48|18021.48|18099.52|18019.52|10
1721582190000|2024-07-21 17:16:30|18101.15|18021.15|18099.35|18019.35|18101.15|18021.15|18099.35|18019.35|10
1721582200000|2024-07-21 17:16:40|18099.43|18019.43|18098.35|18018.35|18099.43|18019.43|18098.35|18018.35|10
1721582210000|2024-07-21 17:16:50|18098.29|18018.29|18096.11|18016.11|18099.56|18019.56|18095.84|18015.84|10
1721582220000|2024-07-21 17:17:00|18095.93|18015.93|18095.71|18015.71|18095.98|18015.98|18095.19|18015.19|10
1721582230000|2024-07-21 17:17:10|18095.94|18015.94|18096.1|18016.1|18096.1|18016.1|18095.45|18015.45|10
1721582240000|2024-07-21 17:17:20|18096.06|18016.06|18096.82|18016.82|18096.82|18016.82|18096.06|18016.06|10
1721582250000|2024-07-21 17:17:30|18096.89|18016.89|18097.57|18017.57|18097.57|18017.57|18096.49|18016.49|9
1721582260000|2024-07-21 17:17:40|18097.65|18017.65|18100.38|18020.38|18100.38|18020.38|18097.65|18017.65|10
1721582270000|2024-07-21 17:17:50|18100.67|18020.67|18098.58|18018.58|18100.76|18020.76|18098.58|18018.58|10
1721582280000|2024-07-21 17:18:00|18098.02|18018.02|18090.61|18010.61|18098.02|18018.02|18090.61|18010.61|10
1721582290000|2024-07-21 17:18:10|18090.59|18010.59|18091.78|18011.78|18091.84|18011.84|18090.3|18010.3|9
1721582300000|2024-07-21 17:18:20|18091.91|18011.91|18090.95|18010.95|18092.08|18012.08|18090.94|18010.94|10
1721582310000|2024-07-21 17:18:30|18090.57|18010.57|18086.09|18006.09|18090.57|18010.57|18086.09|18006.09|10
1721582320000|2024-07-21 17:18:40|18086.18|18006.18|18082.06|18002.06|18086.18|18006.18|18082.06|18002.06|9
1721582330000|2024-07-21 17:18:50|18081.68|18001.68|18081.58|18001.58|18082.55|18002.55|18081.56|18001.56|10
1721582340000|2024-07-21 17:19:00|18081.57|18001.57|18081.03|18001.03|18081.57|18001.57|18080.68|18000.68|8
1721582350000|2024-07-21 17:19:10|18081.08|18001.08|18082.28|18002.28|18082.35|18002.35|18081.08|18001.08|10
1721582360000|2024-07-21 17:19:20|18082.6|18002.6|18081.2|18001.2|18082.72|18002.72|18081.2|18001.2|10
1721582370000|2024-07-21 17:19:30|18081.05|18001.05|18078.57|17998.57|18081.05|18001.05|18078.57|17998.57|10
1721582380000|2024-07-21 17:19:40|18078.41|17998.41|18071.92|17991.92|18078.41|17998.41|18071.87|17991.87|10
1721582390000|2024-07-21 17:19:50|18071.84|17991.84|18069.42|17989.42|18071.84|17991.84|18068.37|17988.37|10
1721582400000|2024-07-21 17:20:00|18070.6|17990.6|18071.14|17991.14|18071.14|17991.14|18069.72|17989.72|10
1721582410000|2024-07-21 17:20:10|18071.26|17991.26|18074|17994|18074|17994|18071.21|17991.21|10
1721582420000|2024-07-21 17:20:20|18074.17|17994.17|18075.15|17995.15|18075.36|17995.36|18074.15|17994.15|9
1721582430000|2024-07-21 17:20:30|18075.24|17995.24|18076.42|17996.42|18076.42|17996.42|18075.06|17995.06|10
1721582440000|2024-07-21 17:20:40|18076.28|17996.28|18075.86|17995.86|18076.31|17996.31|18075.78|17995.78|10
1721582450000|2024-07-21 17:20:50|18076.08|17996.08|18075.48|17995.48|18076.1|17996.1|18075.16|17995.16|10
1721582460000|2024-07-21 17:21:00|18075.81|17995.81|18075.65|17995.65|18075.81|17995.81|18075.25|17995.25|10
1721582470000|2024-07-21 17:21:10|18075.62|17995.62|18078.42|17998.42|18078.42|17998.42|18075.62|17995.62|10
1721582480000|2024-07-21 17:21:20|18079.15|17999.15|18079.2|17999.2|18079.3|17999.3|18078.67|17998.67|10
1721582490000|2024-07-21 17:21:30|18079.18|17999.18|18075.87|17995.87|18079.18|17999.18|18075.79|17995.79|9
1721582500000|2024-07-21 17:21:40|18075.6|17995.6|18074.25|17994.25|18075.76|17995.76|18074.23|17994.23|9
1721582510000|2024-07-21 17:21:50|18074.22|17994.22|18075.33|17995.33|18075.51|17995.51|18074.22|17994.22|9
1721582520000|2024-07-21 17:22:00|18075.42|17995.42|18076.06|17996.06|18076.06|17996.06|18075.42|17995.42|10
1721582530000|2024-07-21 17:22:10|18076.11|17996.11|18078.98|17998.98|18079.01|17999.01|18076.11|17996.11|9
1721582540000|2024-07-21 17:22:20|18079.32|17999.32|18079.64|17999.64|18080.08|18000.08|18079.1|17999.1|10
1721582550000|2024-07-21 17:22:30|18079.01|17999.01|18078.82|17998.82|18079.07|17999.07|18078.82|17998.82|10
1721582560000|2024-07-21 17:22:40|18078.54|17998.54|18079.25|17999.25|18079.25|17999.25|18077.91|17997.91|8
1721582570000|2024-07-21 17:22:50|18079.3|17999.3|18077.68|17997.68|18079.33|17999.33|18077.68|17997.68|10
1721582580000|2024-07-21 17:23:00|18077.67|17997.67|18077.15|17997.15|18077.67|17997.67|18076.59|17996.59|9
1721582590000|2024-07-21 17:23:10|18077.07|17997.07|18074.4|17994.4|18077.07|17997.07|18074.23|17994.23|10
1721582600000|2024-07-21 17:23:20|18073.72|17993.72|18074.46|17994.46|18074.46|17994.46|18073.26|17993.26|10
1721582610000|2024-07-21 17:23:30|18074.3|17994.3|18075.1|17995.1|18075.35|17995.35|18074.3|17994.3|10
1721582620000|2024-07-21 17:23:40|18075.36|17995.36|18075.97|17995.97|18075.97|17995.97|18075.01|17995.01|10
1721582630000|2024-07-21 17:23:50|18076.03|17996.03|18076.03|17996.03|18076.14|17996.14|18075.93|17995.93|10
1721582640000|2024-07-21 17:24:00|18075.98|17995.98|18076.78|17996.78|18077.13|17997.13|18075.98|17995.98|10
1721582650000|2024-07-21 17:24:10|18077.02|17997.02|18077.78|17997.78|18078.32|17998.32|18077.02|17997.02|10
1721582660000|2024-07-21 17:24:20|18077.51|17997.51|18077.59|17997.59|18077.93|17997.93|18077.26|17997.26|10
1721582670000|2024-07-21 17:24:30|18078.23|17998.23|18077.67|17997.67|18078.23|17998.23|18077.67|17997.67|10
1721582680000|2024-07-21 17:24:40|18077.57|17997.57|18077.66|17997.66|18077.66|17997.66|18077.26|17997.26|9
1721582690000|2024-07-21 17:24:50|18077.95|17997.95|18080.06|18000.06|18080.06|18000.06|18077.95|17997.95|8
1721582700000|2024-07-21 17:25:00|18079.61|17999.61|18079.5|17999.5|18079.71|17999.71|18079.17|17999.17|10
1721582710000|2024-07-21 17:25:10|18079.53|17999.53|18079.62|17999.62|18079.62|17999.62|18079.04|17999.04|10
1721582720000|2024-07-21 17:25:20|18079.5|17999.5|18079.07|17999.07|18079.79|17999.79|18079.06|17999.06|10
1721582730000|2024-07-21 17:25:30|18079.28|17999.28|18077.57|17997.57|18079.28|17999.28|18077.57|17997.57|10
1721582740000|2024-07-21 17:25:40|18077.65|17997.65|18077.24|17997.24|18077.65|17997.65|18077.03|17997.03|9
1721582750000|2024-07-21 17:25:50|18077.2|17997.2|18076.91|17996.91|18077.28|17997.28|18076.81|17996.81|9
1721582760000|2024-07-21 17:26:00|18076.81|17996.81|18078.24|17998.24|18078.24|17998.24|18076.8|17996.8|10
1721582770000|2024-07-21 17:26:10|18078.33|17998.33|18079.27|17999.27|18079.27|17999.27|18078.33|17998.33|10
1721582780000|2024-07-21 17:26:20|18079.23|17999.23|18078.8|17998.8|18079.23|17999.23|18078.8|17998.8|7
1721582790000|2024-07-21 17:26:30|18078.57|17998.57|18078.37|17998.37|18078.68|17998.68|18078.1|17998.1|9
1721582800000|2024-07-21 17:26:40|18078.67|17998.67|18078.44|17998.44|18078.68|17998.68|18078.19|17998.19|10
1721582810000|2024-07-21 17:26:50|18078.59|17998.59|18078.95|17998.95|18079.51|17999.51|18078.59|17998.59|10
1721582820000|2024-07-21 17:27:00|18078.8|17998.8|18076.93|17996.93|18078.8|17998.8|18076.68|17996.68|10
1721582830000|2024-07-21 17:27:10|18077.02|17997.02|18075.31|17995.31|18077.28|17997.28|18075.31|17995.31|10
1721582840000|2024-07-21 17:27:20|18075.44|17995.44|18074.46|17994.46|18075.45|17995.45|18074.46|17994.46|10
1721582850000|2024-07-21 17:27:30|18074.4|17994.4|18074.02|17994.02|18074.4|17994.4|18074.01|17994.01|9
1721582860000|2024-07-21 17:27:40|18074.01|17994.01|18069.08|17989.08|18074.01|17994.01|18069.08|17989.08|10
1721582870000|2024-07-21 17:27:50|18069.4|17989.4|18069.2|17989.2|18069.4|17989.4|18068.74|17988.74|10
1721582880000|2024-07-21 17:28:00|18069.36|17989.36|18071.77|17991.77|18071.77|17991.77|18069.36|17989.36|10
1721582890000|2024-07-21 17:28:10|18071.79|17991.79|18072.41|17992.41|18072.68|17992.68|18071.74|17991.74|10
1721582900000|2024-07-21 17:28:20|18072.3|17992.3|18072.64|17992.64|18072.64|17992.64|18071.79|17991.79|10
1721582910000|2024-07-21 17:28:30|18072.93|17992.93|18075.41|17995.41|18075.41|17995.41|18072.93|17992.93|10
1721582920000|2024-07-21 17:28:40|18075.44|17995.44|18075.47|17995.47|18076|17996|18075.09|17995.09|10
1721582930000|2024-07-21 17:28:50|18075.53|17995.53|18074.74|17994.74|18075.66|17995.66|18074.55|17994.55|10
1721582940000|2024-07-21 17:29:00|18074.38|17994.38|18073.82|17993.82|18074.59|17994.59|18073.82|17993.82|10
1721582950000|2024-07-21 17:29:10|18074.31|17994.31|18073.6|17993.6|18075.53|17995.53|18073.6|17993.6|9
1721582960000|2024-07-21 17:29:20|18073.59|17993.59|18072.76|17992.76|18073.65|17993.65|18072.75|17992.75|10
1721582970000|2024-07-21 17:29:30|18072.78|17992.78|18071.58|17991.58|18072.78|17992.78|18071.58|17991.58|8
1721582980000|2024-07-21 17:29:40|18071.7|17991.7|18071.4|17991.4|18071.7|17991.7|18071.14|17991.14|8
1721582990000|2024-07-21 17:29:50|18071.39|17991.39|18071.63|17991.63|18071.92|17991.92|18071.37|17991.37|10
1721583000000|2024-07-21 17:30:00|18071.78|17991.78|18071.82|17991.82|18072.09|17992.09|18071.58|17991.58|9
1721583010000|2024-07-21 17:30:10|18071.91|17991.91|18069.71|17989.71|18071.95|17991.95|18069.71|17989.71|10
1721583020000|2024-07-21 17:30:20|18069.77|17989.77|18070.98|17990.98|18071.08|17991.08|18069.73|17989.73|10
1721583030000|2024-07-21 17:30:30|18070.97|17990.97|18073.26|17993.26|18073.65|17993.65|18070.97|17990.97|10
1721583040000|2024-07-21 17:30:40|18072.71|17992.71|18075.19|17995.19|18075.19|17995.19|18072.69|17992.69|10
1721583050000|2024-07-21 17:30:50|18075.78|17995.78|18075.03|17995.03|18076|17996|18075|17995|10
1721583060000|2024-07-21 17:31:00|18075.23|17995.23|18073.9|17993.9|18075.23|17995.23|18073.75|17993.75|10
1721583070000|2024-07-21 17:31:10|18073.96|17993.96|18069.49|17989.49|18074|17994|18069.49|17989.49|10
1721583080000|2024-07-21 17:31:20|18068.55|17988.55|18067|17987|18068.55|17988.55|18066.63|17986.63|10
1721583090000|2024-07-21 17:31:30|18067.67|17987.67|18067.42|17987.42|18068.77|17988.77|18067.42|17987.42|10
1721583100000|2024-07-21 17:31:40|18067.49|17987.49|18066.2|17986.2|18067.49|17987.49|18066.2|17986.2|9
1721583110000|2024-07-21 17:31:50|18065.68|17985.68|18064.54|17984.54|18065.68|17985.68|18064.22|17984.22|10
1721583120000|2024-07-21 17:32:00|18064.49|17984.49|18063.56|17983.56|18064.67|17984.67|18063.56|17983.56|10
1721583130000|2024-07-21 17:32:10|18063.5|17983.5|18064.55|17984.55|18064.55|17984.55|18063.28|17983.28|10
1721583140000|2024-07-21 17:32:20|18064.45|17984.45|18062.23|17982.23|18064.45|17984.45|18062.23|17982.23|10
1721583150000|2024-07-21 17:32:30|18062.34|17982.34|18063.58|17983.58|18063.75|17983.75|18062.34|17982.34|10
1721583160000|2024-07-21 17:32:40|18063.76|17983.76|18068.74|17988.74|18069.09|17989.09|18063.76|17983.76|10
1721583170000|2024-07-21 17:32:50|18068.72|17988.72|18069.68|17989.68|18069.8|17989.8|18068.54|17988.54|10
1721583180000|2024-07-21 17:33:00|18070.52|17990.52|18070.58|17990.58|18071.29|17991.29|18070.17|17990.17|10
1721583190000|2024-07-21 17:33:10|18070.48|17990.48|18069.41|17989.41|18070.48|17990.48|18069.33|17989.33|10
1721583200000|2024-07-21 17:33:20|18069.39|17989.39|18068.92|17988.92|18069.39|17989.39|18068.49|17988.49|8
1721583210000|2024-07-21 17:33:30|18068.84|17988.84|18070.06|17990.06|18070.06|17990.06|18068.84|17988.84|10
1721583220000|2024-07-21 17:33:40|18069.98|17989.98|18069.72|17989.72|18070.08|17990.08|18069.7|17989.7|10
1721583230000|2024-07-21 17:33:50|18070.1|17990.1|18069.84|17989.84|18070.19|17990.19|18069.84|17989.84|8
1721583240000|2024-07-21 17:34:00|18069.36|17989.36|18068.03|17988.03|18069.94|17989.94|18066.09|17986.09|10
1721583250000|2024-07-21 17:34:10|18068.17|17988.17|18066.25|17986.25|18068.17|17988.17|18066.25|17986.25|10
1721583260000|2024-07-21 17:34:20|18066.43|17986.43|18067.53|17987.53|18067.53|17987.53|18066.43|17986.43|10
1721583270000|2024-07-21 17:34:30|18067.86|17987.86|18066.46|17986.46|18068.17|17988.17|18066.46|17986.46|10
1721583280000|2024-07-21 17:34:40|18066.45|17986.45|18063.96|17983.96|18066.54|17986.54|18063.96|17983.96|9
1721583290000|2024-07-21 17:34:50|18063.58|17983.58|18063.57|17983.57|18063.77|17983.77|18063.56|17983.56|10
1721583300000|2024-07-21 17:35:00|18063.22|17983.22|18064.69|17984.69|18064.69|17984.69|18063|17983|10
1721583310000|2024-07-21 17:35:10|18064.62|17984.62|18064.44|17984.44|18064.87|17984.87|18064.37|17984.37|10
1721583320000|2024-07-21 17:35:20|18064.58|17984.58|18064.12|17984.12|18064.76|17984.76|18064.12|17984.12|9
1721583330000|2024-07-21 17:35:30|18064.1|17984.1|18065.74|17985.74|18065.8|17985.8|18063.03|17983.03|10
1721583340000|2024-07-21 17:35:40|18066.36|17986.36|18068.41|17988.41|18068.41|17988.41|18066.36|17986.36|10
1721583350000|2024-07-21 17:35:50|18068.53|17988.53|18070.18|17990.18|18070.18|17990.18|18068.53|17988.53|10
1721583360000|2024-07-21 17:36:00|18070.16|17990.16|18070.23|17990.23|18070.51|17990.51|18070.02|17990.02|9
1721583370000|2024-07-21 17:36:10|18070.16|17990.16|18067.19|17987.19|18070.16|17990.16|18067.19|17987.19|10
1721583380000|2024-07-21 17:36:20|18067.36|17987.36|18067.35|17987.35|18067.36|17987.36|18066.92|17986.92|10
1721583390000|2024-07-21 17:36:30|18067.42|17987.42|18066.45|17986.45|18067.69|17987.69|18066.45|17986.45|9
1721583400000|2024-07-21 17:36:40|18066.4|17986.4|18066.31|17986.31|18066.91|17986.91|18066.3|17986.3|9
1721583410000|2024-07-21 17:36:50|18066.18|17986.18|18065.21|17985.21|18066.18|17986.18|18064.81|17984.81|10
1721583420000|2024-07-21 17:37:00|18065.11|17985.11|18066.11|17986.11|18066.69|17986.69|18064.79|17984.79|10
1721583430000|2024-07-21 17:37:10|18065.81|17985.81|18064.6|17984.6|18065.81|17985.81|18064.6|17984.6|9
1721583440000|2024-07-21 17:37:20|18063.81|17983.81|18063.72|17983.72|18063.82|17983.82|18063.6|17983.6|10
1721583450000|2024-07-21 17:37:30|18063.36|17983.36|18063.37|17983.37|18063.39|17983.39|18063.34|17983.34|7
1721583460000|2024-07-21 17:37:40|18063.4|17983.4|18063.21|17983.21|18063.58|17983.58|18062.57|17982.57|10
1721583470000|2024-07-21 17:37:50|18063.16|17983.16|18062.05|17982.05|18063.16|17983.16|18062.05|17982.05|9
1721583480000|2024-07-21 17:38:00|18062.32|17982.32|18062.09|17982.09|18062.54|17982.54|18062.09|17982.09|10
1721583490000|2024-07-21 17:38:10|18062.01|17982.01|18061.28|17981.28|18062.02|17982.02|18061.28|17981.28|10
1721583500000|2024-07-21 17:38:20|18061.25|17981.25|18058.75|17978.75|18061.25|17981.25|18058.75|17978.75|10
1721583510000|2024-07-21 17:38:30|18058.17|17978.17|18057.91|17977.91|18058.17|17978.17|18057.53|17977.53|10
1721583520000|2024-07-21 17:38:40|18058.01|17978.01|18057.75|17977.75|18058.17|17978.17|18057.55|17977.55|9
1721583530000|2024-07-21 17:38:50|18057.72|17977.72|18058.77|17978.77|18058.78|17978.78|18057.72|17977.72|10
1721583540000|2024-07-21 17:39:00|18058.73|17978.73|18058.62|17978.62|18059.22|17979.22|18058.62|17978.62|10
1721583550000|2024-07-21 17:39:10|18058.58|17978.58|18061.48|17981.48|18061.48|17981.48|18058.58|17978.58|10
1721583560000|2024-07-21 17:39:20|18062.37|17982.37|18062.7|17982.7|18062.91|17982.91|18062.31|17982.31|10
1721583570000|2024-07-21 17:39:30|18062.73|17982.73|18062.25|17982.25|18062.73|17982.73|18061.48|17981.48|10
1721583580000|2024-07-21 17:39:40|18062.39|17982.39|18065.25|17985.25|18065.25|17985.25|18062.39|17982.39|10
1721583590000|2024-07-21 17:39:50|18065.05|17985.05|18064.62|17984.62|18065.05|17985.05|18064|17984|10
1721583600000|2024-07-21 17:40:00|18064.77|17984.77|18066.16|17986.16|18066.43|17986.43|18064.55|17984.55|9
1721583610000|2024-07-21 17:40:10|18066.15|17986.15|18065.66|17985.66|18066.15|17986.15|18064.82|17984.82|10
1721583620000|2024-07-21 17:40:20|18066.84|17986.84|18067.25|17987.25|18067.96|17987.96|18066.84|17986.84|10
1721583630000|2024-07-21 17:40:30|18067.37|17987.37|18067.37|17987.37|18067.63|17987.63|18067.27|17987.27|10
1721583640000|2024-07-21 17:40:40|18067.58|17987.58|18070.09|17990.09|18070.09|17990.09|18067.47|17987.47|9
1721583650000|2024-07-21 17:40:50|18070.1|17990.1|18070.8|17990.8|18070.8|17990.8|18069.49|17989.49|10
1721583660000|2024-07-21 17:41:00|18070.92|17990.92|18071.56|17991.56|18072.16|17992.16|18070.92|17990.92|10
1721583670000|2024-07-21 17:41:10|18071.58|17991.58|18071.06|17991.06|18071.58|17991.58|18070.56|17990.56|10
1721583680000|2024-07-21 17:41:20|18071.04|17991.04|18071.07|17991.07|18071.12|17991.12|18070.99|17990.99|10
1721583690000|2024-07-21 17:41:30|18071.44|17991.44|18072.31|17992.31|18072.31|17992.31|18071.44|17991.44|9
1721583700000|2024-07-21 17:41:40|18072.55|17992.55|18072.77|17992.77|18072.77|17992.77|18072.5|17992.5|7
1721583710000|2024-07-21 17:41:50|18072.83|17992.83|18073.43|17993.43|18073.43|17993.43|18072.83|17992.83|9
1721583720000|2024-07-21 17:42:00|18073.46|17993.46|18074.86|17994.86|18074.86|17994.86|18073.26|17993.26|10
1721583730000|2024-07-21 17:42:10|18075.34|17995.34|18076.85|17996.85|18076.85|17996.85|18075.04|17995.04|10
1721583740000|2024-07-21 17:42:20|18077.23|17997.23|18077.77|17997.77|18078.34|17998.34|18077.23|17997.23|10
1721583750000|2024-07-21 17:42:30|18077.79|17997.79|18078.68|17998.68|18078.68|17998.68|18077.58|17997.58|9
1721583760000|2024-07-21 17:42:40|18078.8|17998.8|18078.09|17998.09|18078.97|17998.97|18078.09|17998.09|8
1721583770000|2024-07-21 17:42:50|18078.13|17998.13|18079.27|17999.27|18079.27|17999.27|18078.09|17998.09|10
1721583780000|2024-07-21 17:43:00|18079.13|17999.13|18078.44|17998.44|18079.13|17999.13|18078.38|17998.38|9
1721583790000|2024-07-21 17:43:10|18078.21|17998.21|18077.51|17997.51|18078.21|17998.21|18077.41|17997.41|9
1721583800000|2024-07-21 17:43:20|18077.56|17997.56|18077.73|17997.73|18077.91|17997.91|18077.5|17997.5|9
1721583810000|2024-07-21 17:43:30|18077.78|17997.78|18077.52|17997.52|18078.33|17998.33|18077.52|17997.52|8
1721583820000|2024-07-21 17:43:40|18077.45|17997.45|18076.2|17996.2|18077.45|17997.45|18076.1|17996.1|10
1721583830000|2024-07-21 17:43:50|18076.3|17996.3|18074.86|17994.86|18076.34|17996.34|18074.71|17994.71|10
1721583840000|2024-07-21 17:44:00|18075.21|17995.21|18074.86|17994.86|18075.54|17995.54|18074.86|17994.86|10
1721583850000|2024-07-21 17:44:10|18074.92|17994.92|18074.09|17994.09|18074.92|17994.92|18074.09|17994.09|8
1721583860000|2024-07-21 17:44:20|18074|17994|18072.93|17992.93|18074.08|17994.08|18072.93|17992.93|10
1721583870000|2024-07-21 17:44:30|18072.5|17992.5|18071.16|17991.16|18072.5|17992.5|18071.16|17991.16|10
1721583880000|2024-07-21 17:44:40|18071.39|17991.39|18069.92|17989.92|18071.39|17991.39|18069.92|17989.92|10
1721583890000|2024-07-21 17:44:50|18069.61|17989.61|18068.58|17988.58|18069.88|17989.88|18068.58|17988.58|10
1721583900000|2024-07-21 17:45:00|18068.5|17988.5|18067.27|17987.27|18068.5|17988.5|18067.22|17987.22|9
1721583910000|2024-07-21 17:45:10|18067.31|17987.31|18066.99|17986.99|18067.31|17987.31|18066.81|17986.81|8
1721583920000|2024-07-21 17:45:20|18067|17987|18066.76|17986.76|18067|17987|18066.76|17986.76|10
1721583930000|2024-07-21 17:45:30|18066.75|17986.75|18065.58|17985.58|18066.75|17986.75|18065.56|17985.56|10
1721583940000|2024-07-21 17:45:40|18065.56|17985.56|18059.27|17979.27|18065.56|17985.56|18059.27|17979.27|10
1721583950000|2024-07-21 17:45:50|18058.68|17978.68|18060.02|17980.02|18060.61|17980.61|18058.1|17978.1|10
1721583960000|2024-07-21 17:46:00|18059.91|17979.91|18059.44|17979.44|18059.91|17979.91|18059.35|17979.35|10
1721583970000|2024-07-21 17:46:10|18059.49|17979.49|18059.17|17979.17|18059.53|17979.53|18059.17|17979.17|10
1721583980000|2024-07-21 17:46:20|18058.99|17978.99|18057.38|17977.38|18059.02|17979.02|18057.37|17977.37|10
1721583990000|2024-07-21 17:46:30|18057.35|17977.35|18058.14|17978.14|18058.62|17978.62|18057.35|17977.35|8
1721584000000|2024-07-21 17:46:40|18057.63|17977.63|18055.92|17975.92|18057.63|17977.63|18055.92|17975.92|10
1721584010000|2024-07-21 17:46:50|18055.42|17975.42|18055.09|17975.09|18055.42|17975.42|18054.27|17974.27|10
1721584020000|2024-07-21 17:47:00|18055.42|17975.42|18056.05|17976.05|18056.05|17976.05|18055.42|17975.42|9
1721584030000|2024-07-21 17:47:10|18056.09|17976.09|18055.74|17975.74|18056.12|17976.12|18055.6|17975.6|10
1721584040000|2024-07-21 17:47:20|18056.22|17976.22|18055.56|17975.56|18056.41|17976.41|18055.56|17975.56|10
1721584050000|2024-07-21 17:47:30|18055.5|17975.5|18054.42|17974.42|18055.53|17975.53|18054.42|17974.42|9
1721584060000|2024-07-21 17:47:40|18054.72|17974.72|18052.12|17972.12|18054.72|17974.72|18051.43|17971.43|10
1721584070000|2024-07-21 17:47:50|18051.99|17971.99|18050.44|17970.44|18051.99|17971.99|18050.44|17970.44|9
1721584080000|2024-07-21 17:48:00|18050.05|17970.05|18049.31|17969.31|18050.05|17970.05|18049.15|17969.15|10
1721584090000|2024-07-21 17:48:10|18048.52|17968.52|18047.95|17967.95|18048.75|17968.75|18047.95|17967.95|10
1721584100000|2024-07-21 17:48:20|18047.68|17967.68|18041.1|17961.1|18047.68|17967.68|18041.1|17961.1|9
1721584110000|2024-07-21 17:48:30|18040.27|17960.27|18031.88|17951.88|18040.27|17960.27|18031.88|17951.88|10
1721584120000|2024-07-21 17:48:40|18031.84|17951.84|18027.42|17947.42|18031.84|17951.84|18027.42|17947.42|10
1721584130000|2024-07-21 17:48:50|18027.31|17947.31|18026.31|17946.31|18027.65|17947.65|18026.31|17946.31|10
1721584140000|2024-07-21 17:49:00|18025.5|17945.5|18024.69|17944.69|18025.56|17945.56|18024.69|17944.69|10
1721584150000|2024-07-21 17:49:10|18023.96|17943.96|18014.46|17934.46|18023.96|17943.96|18014.46|17934.46|10
1721584160000|2024-07-21 17:49:20|18014.36|17934.36|18013.06|17933.06|18015.85|17935.85|18013.06|17933.06|9
1721584170000|2024-07-21 17:49:30|18013.59|17933.59|18008.12|17928.12|18014.31|17934.31|18008.12|17928.12|10
1721584180000|2024-07-21 17:49:40|18007.08|17927.08|17995.27|17915.27|18007.08|17927.08|17995.27|17915.27|10
1721584190000|2024-07-21 17:49:50|17994.57|17914.57|17995.66|17915.66|17995.66|17915.66|17993.36|17913.36|10
1721584200000|2024-07-21 17:50:00|17995.54|17915.54|17991.28|17911.28|17995.54|17915.54|17991.28|17911.28|10
1721584210000|2024-07-21 17:50:10|17991.57|17911.57|17987.95|17907.95|17993.42|17913.42|17987.95|17907.95|10
1721584220000|2024-07-21 17:50:20|17987.9|17907.9|17979.14|17899.14|17987.9|17907.9|17979.14|17899.14|10
1721584230000|2024-07-21 17:50:30|17978.44|17898.44|17971.25|17891.25|17978.44|17898.44|17970.97|17890.97|10
1721584240000|2024-07-21 17:50:40|17971.21|17891.21|17974.62|17894.62|17975.26|17895.26|17970.34|17890.34|10
1721584250000|2024-07-21 17:50:50|17973.75|17893.75|17971.39|17891.39|17973.75|17893.75|17971.39|17891.39|10
1721584260000|2024-07-21 17:51:00|17971.43|17891.43|17965.43|17885.43|17971.6|17891.6|17965.43|17885.43|9
1721584270000|2024-07-21 17:51:10|17965.81|17885.81|17963.75|17883.75|17965.81|17885.81|17963.75|17883.75|10
1721584280000|2024-07-21 17:51:20|17963.62|17883.62|17943.88|17863.88|17963.62|17883.62|17943.88|17863.88|10
1721584290000|2024-07-21 17:51:30|17943.1|17863.1|17919.31|17839.31|17943.1|17863.1|17919.22|17839.22|10
1721584300000|2024-07-21 17:51:40|17918.9|17838.9|17917.11|17837.11|17918.9|17838.9|17912.7|17832.7|10
1721584310000|2024-07-21 17:51:50|17915.55|17835.55|17915.17|17835.17|17917.13|17837.13|17914.57|17834.57|10
1721584320000|2024-07-21 17:52:00|17915.14|17835.14|17903.21|17823.21|17915.14|17835.14|17903.21|17823.21|10
1721584330000|2024-07-21 17:52:10|17901.36|17821.36|17873.54|17793.54|17901.36|17821.36|17873.54|17793.54|10
1721584340000|2024-07-21 17:52:20|17871.42|17791.42|17872.21|17792.21|17872.29|17792.29|17869.33|17789.33|10
1721584350000|2024-07-21 17:52:30|17871.7|17791.7|17873.57|17793.57|17873.93|17793.93|17869.84|17789.84|10
1721584360000|2024-07-21 17:52:40|17874.46|17794.46|17869.46|17789.46|17874.47|17794.47|17869.46|17789.46|10
1721584370000|2024-07-21 17:52:50|17867.25|17787.25|17845.53|17765.53|17867.25|17787.25|17845.53|17765.53|10
1721584380000|2024-07-21 17:53:00|17846.06|17766.06|17843.3|17763.3|17846.7|17766.7|17843.3|17763.3|10
1721584390000|2024-07-21 17:53:10|17842.06|17762.06|17824.59|17744.59|17842.06|17762.06|17824.59|17744.59|10
1721584400000|2024-07-21 17:53:20|17822.39|17742.39|17827.57|17747.57|17828.48|17748.48|17822.39|17742.39|10
1721584410000|2024-07-21 17:53:30|17827.56|17747.56|17838.99|17758.99|17838.99|17758.99|17827.56|17747.56|10
1721584420000|2024-07-21 17:53:40|17839.2|17759.2|17831.25|17751.25|17839.2|17759.2|17831.25|17751.25|10
1721584430000|2024-07-21 17:53:50|17831.34|17751.34|17828.47|17748.47|17834.32|17754.32|17828.47|17748.47|10
1721584440000|2024-07-21 17:54:00|17829.57|17749.57|17831.59|17751.59|17832.74|17752.74|17829.17|17749.17|10
1721584450000|2024-07-21 17:54:10|17832.66|17752.66|17830.59|17750.59|17832.83|17752.83|17829.86|17749.86|10
1721584460000|2024-07-21 17:54:20|17831.59|17751.59|17835.25|17755.25|17835.25|17755.25|17830.14|17750.14|10
1721584470000|2024-07-21 17:54:30|17835.74|17755.74|17835.17|17755.17|17835.74|17755.74|17834.2|17754.2|10
1721584480000|2024-07-21 17:54:40|17835.87|17755.87|17839.62|17759.62|17839.62|17759.62|17835.47|17755.47|10
1721584490000|2024-07-21 17:54:50|17839.72|17759.72|17847.8|17767.8|17847.8|17767.8|17839.72|17759.72|10
1721584500000|2024-07-21 17:55:00|17849.99|17769.99|17857.68|17777.68|17857.68|17777.68|17849.97|17769.97|10
1721584510000|2024-07-21 17:55:10|17858.55|17778.55|17872.46|17792.46|17873.67|17793.67|17858.55|17778.55|10
1721584520000|2024-07-21 17:55:20|17872.59|17792.59|17874.03|17794.03|17874.73|17794.73|17872.43|17792.43|10
1721584530000|2024-07-21 17:55:30|17874.53|17794.53|17872.91|17792.91|17874.88|17794.88|17872.61|17792.61|10
1721584540000|2024-07-21 17:55:40|17872.63|17792.63|17870.22|17790.22|17872.63|17792.63|17868.87|17788.87|10
1721584550000|2024-07-21 17:55:50|17870.11|17790.11|17871.29|17791.29|17871.29|17791.29|17868.65|17788.65|10
1721584560000|2024-07-21 17:56:00|17871.77|17791.77|17868.12|17788.12|17871.77|17791.77|17868.12|17788.12|10
1721584570000|2024-07-21 17:56:10|17867.51|17787.51|17867.63|17787.63|17868.74|17788.74|17866.75|17786.75|10
1721584580000|2024-07-21 17:56:20|17867.73|17787.73|17864.46|17784.46|17868.52|17788.52|17863.11|17783.11|10
1721584590000|2024-07-21 17:56:30|17865.34|17785.34|17867.98|17787.98|17868.39|17788.39|17865.34|17785.34|10
1721584600000|2024-07-21 17:56:40|17867.35|17787.35|17871.51|17791.51|17871.51|17791.51|17866.71|17786.71|10
1721584610000|2024-07-21 17:56:50|17875|17795|17873.71|17793.71|17875|17795|17873.59|17793.59|10
1721584620000|2024-07-21 17:57:00|17873.29|17793.29|17872.82|17792.82|17873.74|17793.74|17872.73|17792.73|10
1721584630000|2024-07-21 17:57:10|17872.7|17792.7|17873.64|17793.64|17874.1|17794.1|17871.6|17791.6|10
1721584640000|2024-07-21 17:57:20|17874.24|17794.24|17876.18|17796.18|17876.18|17796.18|17874.16|17794.16|10
1721584650000|2024-07-21 17:57:30|17876.08|17796.08|17877.53|17797.53|17877.53|17797.53|17876.08|17796.08|10
1721584660000|2024-07-21 17:57:40|17877.67|17797.67|17881.21|17801.21|17881.21|17801.21|17877.59|17797.59|10
1721584670000|2024-07-21 17:57:50|17881.29|17801.29|17883.96|17803.96|17884.05|17804.05|17881.29|17801.29|9
1721584680000|2024-07-21 17:58:00|17885.68|17805.68|17882.58|17802.58|17885.68|17805.68|17881.67|17801.67|10
1721584690000|2024-07-21 17:58:10|17882.19|17802.19|17886.27|17806.27|17886.27|17806.27|17882.03|17802.03|10
1721584700000|2024-07-21 17:58:20|17886.44|17806.44|17890.79|17810.79|17890.82|17810.82|17886.44|17806.44|10
1721584710000|2024-07-21 17:58:30|17890.39|17810.39|17889.25|17809.25|17890.6|17810.6|17889.17|17809.17|10
1721584720000|2024-07-21 17:58:40|17890.1|17810.1|17885.89|17805.89|17890.1|17810.1|17885.7|17805.7|10
1721584730000|2024-07-21 17:58:50|17885.76|17805.76|17882.6|17802.6|17886.12|17806.12|17882.6|17802.6|10
1721584740000|2024-07-21 17:59:00|17882.74|17802.74|17881.17|17801.17|17882.78|17802.78|17881.09|17801.09|10
1721584750000|2024-07-21 17:59:10|17881.26|17801.26|17881.45|17801.45|17881.67|17801.67|17880.45|17800.45|9
1721584760000|2024-07-21 17:59:20|17878.44|17798.44|17877.99|17797.99|17878.52|17798.52|17876.18|17796.18|10
1721584770000|2024-07-21 17:59:30|17877.05|17797.05|17871.91|17791.91|17877.34|17797.34|17871.91|17791.91|10
1721584780000|2024-07-21 17:59:40|17871.28|17791.28|17878.09|17798.09|17878.09|17798.09|17869.31|17789.31|9
1721584790000|2024-07-21 17:59:50|17875.59|17795.59|17876.27|17796.27|17876.29|17796.29|17875.59|17795.59|10
1721584800000|2024-07-21 18:00:00|17876.24|17796.24|17869.28|17789.28|17876.53|17796.53|17869.28|17789.28|10
1721584810000|2024-07-21 18:00:10|17869.27|17789.27|17860.21|17780.21|17869.27|17789.27|17860.21|17780.21|10
1721584820000|2024-07-21 18:00:20|17859.95|17779.95|17845.54|17765.54|17859.95|17779.95|17845.54|17765.54|10
1721584830000|2024-07-21 18:00:30|17842.86|17762.86|17840.4|17760.4|17842.86|17762.86|17840.4|17760.4|10
1721584840000|2024-07-21 18:00:40|17839.3|17759.3|17841.37|17761.37|17841.37|17761.37|17837.4|17757.4|9
1721584850000|2024-07-21 18:00:50|17844.25|17764.25|17850.77|17770.77|17851.37|17771.37|17844.25|17764.25|10
1721584860000|2024-07-21 18:01:00|17851.33|17771.33|17856.11|17776.11|17856.36|17776.36|17851.33|17771.33|9
1721584870000|2024-07-21 18:01:10|17856|17776|17858.41|17778.41|17858.41|17778.41|17855.51|17775.51|9
1721584880000|2024-07-21 18:01:20|17859.33|17779.33|17863.76|17783.76|17863.76|17783.76|17859.33|17779.33|10
1721584890000|2024-07-21 18:01:30|17863.48|17783.48|17865.6|17785.6|17865.86|17785.86|17863.48|17783.48|10
1721584900000|2024-07-21 18:01:40|17866.12|17786.12|17867.77|17787.77|17868.15|17788.15|17865.58|17785.58|10
1721584910000|2024-07-21 18:01:50|17868.18|17788.18|17875.67|17795.67|17875.67|17795.67|17868.18|17788.18|10
1721584920000|2024-07-21 18:02:00|17875.79|17795.79|17875.74|17795.74|17877.02|17797.02|17875.22|17795.22|10
1721584930000|2024-07-21 18:02:10|17875.7|17795.7|17879.13|17799.13|17879.13|17799.13|17875.7|17795.7|10
1721584940000|2024-07-21 18:02:20|17879.54|17799.54|17887.18|17807.18|17887.18|17807.18|17879.54|17799.54|10
1721584950000|2024-07-21 18:02:30|17887.54|17807.54|17884.61|17804.61|17887.85|17807.85|17884.61|17804.61|10
1721584960000|2024-07-21 18:02:40|17884.56|17804.56|17879.1|17799.1|17884.56|17804.56|17879.1|17799.1|10
1721584970000|2024-07-21 18:02:50|17878.59|17798.59|17874.22|17794.22|17878.59|17798.59|17874.22|17794.22|10
1721584980000|2024-07-21 18:03:00|17874.19|17794.19|17870.45|17790.45|17874.19|17794.19|17870.19|17790.19|10
1721584990000|2024-07-21 18:03:10|17870.59|17790.59|17869.39|17789.39|17872.48|17792.48|17869.39|17789.39|10
1721585000000|2024-07-21 18:03:20|17868.95|17788.95|17862.88|17782.88|17868.95|17788.95|17862.88|17782.88|10
1721585010000|2024-07-21 18:03:30|17861.74|17781.74|17852.94|17772.94|17861.74|17781.74|17852.94|17772.94|10
1721585020000|2024-07-21 18:03:40|17849.85|17769.85|17845.36|17765.36|17849.85|17769.85|17845.06|17765.06|10
1721585030000|2024-07-21 18:03:50|17845.87|17765.87|17847.87|17767.87|17847.87|17767.87|17845.87|17765.87|10
1721585040000|2024-07-21 18:04:00|17847.48|17767.48|17840.06|17760.06|17847.48|17767.48|17840.06|17760.06|10
1721585050000|2024-07-21 18:04:10|17838.78|17758.78|17835.24|17755.24|17838.78|17758.78|17835.15|17755.15|9
1721585060000|2024-07-21 18:04:20|17834.49|17754.49|17838.64|17758.64|17838.99|17758.99|17834.49|17754.49|10
1721585070000|2024-07-21 18:04:30|17837.45|17757.45|17836.02|17756.02|17837.57|17757.57|17835.71|17755.71|10
1721585080000|2024-07-21 18:04:40|17835.88|17755.88|17835.56|17755.56|17836.23|17756.23|17835.26|17755.26|10
1721585090000|2024-07-21 18:04:50|17835.36|17755.36|17827.97|17747.97|17835.36|17755.36|17827.97|17747.97|10
1721585100000|2024-07-21 18:05:00|17827.64|17747.64|17823.82|17743.82|17828.02|17748.02|17823.82|17743.82|10
1721585110000|2024-07-21 18:05:10|17822.74|17742.74|17831.37|17751.37|17831.37|17751.37|17822.74|17742.74|10
1721585120000|2024-07-21 18:05:20|17832.65|17752.65|17828.8|17748.8|17832.65|17752.65|17827.85|17747.85|10
1721585130000|2024-07-21 18:05:30|17825.85|17745.85|17822.98|17742.98|17826.41|17746.41|17822.98|17742.98|10
1721585140000|2024-07-21 18:05:40|17822.54|17742.54|17820.28|17740.28|17822.73|17742.73|17819.53|17739.53|10
1721585150000|2024-07-21 18:05:50|17820.46|17740.46|17814.85|17734.85|17820.46|17740.46|17814.65|17734.65|10
1721585160000|2024-07-21 18:06:00|17814.83|17734.83|17813.83|17733.83|17815.9|17735.9|17813.83|17733.83|10
1721585170000|2024-07-21 18:06:10|17812.69|17732.69|17810.08|17730.08|17812.69|17732.69|17810.08|17730.08|10
1721585180000|2024-07-21 18:06:20|17809.83|17729.83|17813.15|17733.15|17814|17734|17809.83|17729.83|10
1721585190000|2024-07-21 18:06:30|17812.22|17732.22|17809.34|17729.34|17812.22|17732.22|17809.34|17729.34|10
1721585200000|2024-07-21 18:06:40|17808.9|17728.9|17805.36|17725.36|17808.9|17728.9|17805.36|17725.36|10
1721585210000|2024-07-21 18:06:50|17804.21|17724.21|17800.6|17720.6|17804.21|17724.21|17800.6|17720.6|10
1721585220000|2024-07-21 18:07:00|17800.02|17720.02|17786.58|17706.58|17800.02|17720.02|17786.58|17706.58|10
1721585230000|2024-07-21 18:07:10|17783.64|17703.64|17780.11|17700.11|17783.64|17703.64|17778.98|17698.98|10
1721585240000|2024-07-21 18:07:20|17780.01|17700.01|17775.4|17695.4|17780.01|17700.01|17775.4|17695.4|10
1721585250000|2024-07-21 18:07:30|17774.25|17694.25|17773.76|17693.76|17775.69|17695.69|17773.76|17693.76|10
1721585260000|2024-07-21 18:07:40|17774.19|17694.19|17767.92|17687.92|17774.19|17694.19|17767.92|17687.92|10
1721585270000|2024-07-21 18:07:50|17767.13|17687.13|17757.29|17677.29|17767.13|17687.13|17757.29|17677.29|10
1721585280000|2024-07-21 18:08:00|17756.41|17676.41|17743.57|17663.57|17756.41|17676.41|17743.49|17663.49|10
1721585290000|2024-07-21 18:08:10|17742.45|17662.45|17733.72|17653.72|17742.56|17662.56|17733.65|17653.65|10
1721585300000|2024-07-21 18:08:20|17734.22|17654.22|17710.97|17630.97|17734.22|17654.22|17710.97|17630.97|10
1721585310000|2024-07-21 18:08:30|17711.2|17631.2|17706.57|17626.57|17711.2|17631.2|17705.2|17625.2|10
1721585320000|2024-07-21 18:08:40|17705.29|17625.29|17697.92|17617.92|17705.29|17625.29|17697.92|17617.92|10
1721585330000|2024-07-21 18:08:50|17697.83|17617.83|17689.86|17609.86|17699.37|17619.37|17689.58|17609.58|10
1721585340000|2024-07-21 18:09:00|17687.1|17607.1|17681.22|17601.22|17687.1|17607.1|17681.16|17601.16|10
1721585350000|2024-07-21 18:09:10|17683.16|17603.16|17681.77|17601.77|17683.16|17603.16|17680.71|17600.71|10
1721585360000|2024-07-21 18:09:20|17682.24|17602.24|17678.36|17598.36|17682.24|17602.24|17677.38|17597.38|10
1721585370000|2024-07-21 18:09:30|17678.83|17598.83|17680.89|17600.89|17682.82|17602.82|17678.83|17598.83|10
1721585380000|2024-07-21 18:09:40|17680.96|17600.96|17684.5|17604.5|17684.94|17604.94|17680.69|17600.69|10
1721585390000|2024-07-21 18:09:50|17683.44|17603.44|17683.08|17603.08|17684.77|17604.77|17683.08|17603.08|10
1721585400000|2024-07-21 18:10:00|17683.76|17603.76|17677.85|17597.85|17687.1|17607.1|17677.85|17597.85|10
1721585410000|2024-07-21 18:10:10|17677.16|17597.16|17674.48|17594.48|17678.56|17598.56|17673.45|17593.45|10
1721585420000|2024-07-21 18:10:20|17675.37|17595.37|17667.1|17587.1|17675.37|17595.37|17667.1|17587.1|10
1721585430000|2024-07-21 18:10:30|17666.43|17586.43|17658.28|17578.28|17668.75|17588.75|17658.28|17578.28|10
1721585440000|2024-07-21 18:10:40|17657.51|17577.51|17649.94|17569.94|17657.51|17577.51|17649.18|17569.18|10
1721585450000|2024-07-21 18:10:50|17649.88|17569.88|17634.2|17554.2|17649.88|17569.88|17634.2|17554.2|10
1721585460000|2024-07-21 18:11:00|17631.29|17551.29|17607.32|17527.32|17631.29|17551.29|17607.32|17527.32|10
1721585470000|2024-07-21 18:11:10|17607.34|17527.34|17609.14|17529.14|17609.14|17529.14|17604.88|17524.88|10
1721585480000|2024-07-21 18:11:20|17612.94|17532.94|17619.99|17539.99|17621.13|17541.13|17612.87|17532.87|10
1721585490000|2024-07-21 18:11:30|17617.93|17537.93|17617.67|17537.67|17617.93|17537.93|17616.14|17536.14|10
1721585500000|2024-07-21 18:11:40|17618.69|17538.69|17620.41|17540.41|17620.51|17540.51|17618.59|17538.59|10
1721585510000|2024-07-21 18:11:50|17619.22|17539.22|17608.45|17528.45|17621.04|17541.04|17608.45|17528.45|10
1721585520000|2024-07-21 18:12:00|17605.85|17525.85|17605.73|17525.73|17606.15|17526.15|17604.48|17524.48|10
1721585530000|2024-07-21 18:12:10|17605.39|17525.39|17604.95|17524.95|17607.13|17527.13|17602.45|17522.45|10
1721585540000|2024-07-21 18:12:20|17605.61|17525.61|17595.45|17515.45|17605.96|17525.96|17595.21|17515.21|10
1721585550000|2024-07-21 18:12:30|17594.58|17514.58|17588.88|17508.88|17594.58|17514.58|17586.07|17506.07|10
1721585560000|2024-07-21 18:12:40|17590.55|17510.55|17597.09|17517.09|17597.09|17517.09|17589.92|17509.92|10
1721585570000|2024-07-21 18:12:50|17598.84|17518.84|17611.62|17531.62|17611.62|17531.62|17598.84|17518.84|10
1721585580000|2024-07-21 18:13:00|17616.86|17536.86|17629.21|17549.21|17629.21|17549.21|17616.86|17536.86|10
1721585590000|2024-07-21 18:13:10|17628.51|17548.51|17637.2|17557.2|17637.2|17557.2|17628.51|17548.51|10
1721585600000|2024-07-21 18:13:20|17635.94|17555.94|17635.01|17555.01|17635.94|17555.94|17632.38|17552.38|10
1721585610000|2024-07-21 18:13:30|17636.52|17556.52|17643.84|17563.84|17643.84|17563.84|17636.52|17556.52|10
1721585620000|2024-07-21 18:13:40|17646.99|17566.99|17663.99|17583.99|17665.4|17585.4|17646.99|17566.99|10
1721585630000|2024-07-21 18:13:50|17664.16|17584.16|17665.71|17585.71|17665.71|17585.71|17657.02|17577.02|10
1721585640000|2024-07-21 18:14:00|17667.03|17587.03|17672.17|17592.17|17672.17|17592.17|17666.74|17586.74|9
1721585650000|2024-07-21 18:14:10|17674.92|17594.92|17689.59|17609.59|17689.59|17609.59|17674.92|17594.92|10
1721585660000|2024-07-21 18:14:20|17690.18|17610.18|17695.02|17615.02|17695.88|17615.88|17690.18|17610.18|9
1721585670000|2024-07-21 18:14:30|17696.36|17616.36|17701.11|17621.11|17701.76|17621.76|17696.36|17616.36|10
1721585680000|2024-07-21 18:14:40|17702|17622|17700.16|17620.16|17702.89|17622.89|17700.16|17620.16|10
1721585690000|2024-07-21 18:14:50|17699.54|17619.54|17703.8|17623.8|17704.69|17624.69|17699.37|17619.37|10
1721585700000|2024-07-21 18:15:00|17703.83|17623.83|17702.49|17622.49|17706.46|17626.46|17702.49|17622.49|10
1721585710000|2024-07-21 18:15:10|17702.4|17622.4|17702.3|17622.3|17704.5|17624.5|17701.76|17621.76|10
1721585720000|2024-07-21 18:15:20|17701.59|17621.59|17698.1|17618.1|17701.59|17621.59|17697.63|17617.63|10
1721585730000|2024-07-21 18:15:30|17698.39|17618.39|17699.07|17619.07|17700.08|17620.08|17698.3|17618.3|10
1721585740000|2024-07-21 18:15:40|17698.37|17618.37|17692.97|17612.97|17698.37|17618.37|17692.97|17612.97|9
1721585750000|2024-07-21 18:15:50|17692.66|17612.66|17694.69|17614.69|17694.69|17614.69|17692.66|17612.66|10
1721585760000|2024-07-21 18:16:00|17694.98|17614.98|17695.27|17615.27|17695.71|17615.71|17694.19|17614.19|10
1721585770000|2024-07-21 18:16:10|17695.57|17615.57|17704.41|17624.41|17706.86|17626.86|17695.57|17615.57|10
1721585780000|2024-07-21 18:16:20|17704.45|17624.45|17708.67|17628.67|17708.67|17628.67|17703.65|17623.65|10
1721585790000|2024-07-21 18:16:30|17709.67|17629.67|17721.87|17641.87|17721.87|17641.87|17709.67|17629.67|10
1721585800000|2024-07-21 18:16:40|17722.24|17642.24|17734.63|17654.63|17734.63|17654.63|17721.71|17641.71|10
1721585810000|2024-07-21 18:16:50|17735.85|17655.85|17733.55|17653.55|17736.13|17656.13|17733.55|17653.55|10
1721585820000|2024-07-21 18:17:00|17734.03|17654.03|17736.87|17656.87|17737.66|17657.66|17733.1|17653.1|10
1721585830000|2024-07-21 18:17:10|17736.58|17656.58|17743.06|17663.06|17743.24|17663.24|17736.58|17656.58|10
1721585840000|2024-07-21 18:17:20|17743.34|17663.34|17738.6|17658.6|17743.34|17663.34|17737.91|17657.91|10
1721585850000|2024-07-21 18:17:30|17738.5|17658.5|17732.77|17652.77|17738.5|17658.5|17731.95|17651.95|10
1721585860000|2024-07-21 18:17:40|17731.74|17651.74|17732.58|17652.58|17732.58|17652.58|17728.73|17648.73|10
1721585870000|2024-07-21 18:17:50|17732.57|17652.57|17735.33|17655.33|17735.33|17655.33|17732.57|17652.57|10
1721585880000|2024-07-21 18:18:00|17736.6|17656.6|17739.47|17659.47|17739.47|17659.47|17736.6|17656.6|9
1721585890000|2024-07-21 18:18:10|17739.39|17659.39|17741.27|17661.27|17741.27|17661.27|17738.85|17658.85|9
1721585900000|2024-07-21 18:18:20|17741.34|17661.34|17742|17662|17742|17662|17740.42|17660.42|10
1721585910000|2024-07-21 18:18:30|17742.51|17662.51|17738.91|17658.91|17742.51|17662.51|17738.91|17658.91|9
1721585920000|2024-07-21 18:18:40|17738.47|17658.47|17737.62|17657.62|17738.47|17658.47|17737.23|17657.23|10
1721585930000|2024-07-21 18:18:50|17737.85|17657.85|17736.69|17656.69|17738.39|17658.39|17736.31|17656.31|10
1721585940000|2024-07-21 18:19:00|17736.85|17656.85|17739.06|17659.06|17739.06|17659.06|17735.96|17655.96|10
1721585950000|2024-07-21 18:19:10|17737.62|17657.62|17739.32|17659.32|17739.61|17659.61|17736.8|17656.8|10
1721585960000|2024-07-21 18:19:20|17738.41|17658.41|17739.44|17659.44|17739.84|17659.84|17738.02|17658.02|10
1721585970000|2024-07-21 18:19:30|17739.45|17659.45|17745.65|17665.65|17745.65|17665.65|17739.45|17659.45|10
1721585980000|2024-07-21 18:19:40|17743.87|17663.87|17750.33|17670.33|17750.95|17670.95|17743.49|17663.49|10
1721585990000|2024-07-21 18:19:50|17750.62|17670.62|17757.19|17677.19|17757.64|17677.64|17750.62|17670.62|10
1721586000000|2024-07-21 18:20:00|17758.26|17678.26|17760.76|17680.76|17760.76|17680.76|17758.26|17678.26|10
1721586010000|2024-07-21 18:20:10|17760.64|17680.64|17756.84|17676.84|17760.64|17680.64|17756.17|17676.17|10
1721586020000|2024-07-21 18:20:20|17756.08|17676.08|17751.01|17671.01|17756.63|17676.63|17751.01|17671.01|10
1721586030000|2024-07-21 18:20:30|17751.4|17671.4|17750.12|17670.12|17751.83|17671.83|17749.91|17669.91|10
1721586040000|2024-07-21 18:20:40|17749.19|17669.19|17752.1|17672.1|17753.06|17673.06|17749.09|17669.09|10
1721586050000|2024-07-21 18:20:50|17751.66|17671.66|17756.44|17676.44|17756.44|17676.44|17751.66|17671.66|10
1721586060000|2024-07-21 18:21:00|17757.83|17677.83|17760.38|17680.38|17761.4|17681.4|17757.56|17677.56|10
1721586070000|2024-07-21 18:21:10|17760.72|17680.72|17762.44|17682.44|17762.44|17682.44|17759.94|17679.94|10
1721586080000|2024-07-21 18:21:20|17762.28|17682.28|17765.74|17685.74|17766.07|17686.07|17762.28|17682.28|10
1721586090000|2024-07-21 18:21:30|17766.04|17686.04|17765.46|17685.46|17767.13|17687.13|17764.78|17684.78|10
1721586100000|2024-07-21 18:21:40|17764.72|17684.72|17763.44|17683.44|17764.87|17684.87|17763.44|17683.44|8
1721586110000|2024-07-21 18:21:50|17763.61|17683.61|17764.44|17684.44|17764.77|17684.77|17763.51|17683.51|10
1721586120000|2024-07-21 18:22:00|17764.56|17684.56|17768.7|17688.7|17770.14|17690.14|17764.54|17684.54|10
1721586130000|2024-07-21 18:22:10|17769.92|17689.92|17771.62|17691.62|17771.62|17691.62|17769.92|17689.92|10
1721586140000|2024-07-21 18:22:20|17771.93|17691.93|17773.44|17693.44|17773.44|17693.44|17771.93|17691.93|10
1721586150000|2024-07-21 18:22:30|17773.47|17693.47|17776.51|17696.51|17776.51|17696.51|17773.47|17693.47|10
1721586160000|2024-07-21 18:22:40|17776.7|17696.7|17778.89|17698.89|17778.89|17698.89|17776.7|17696.7|10
1721586170000|2024-07-21 18:22:50|17779.3|17699.3|17783.02|17703.02|17783.18|17703.18|17779.24|17699.24|10
1721586180000|2024-07-21 18:23:00|17784.16|17704.16|17789.1|17709.1|17789.24|17709.24|17782.77|17702.77|10
1721586190000|2024-07-21 18:23:10|17788.89|17708.89|17795.13|17715.13|17795.13|17715.13|17788.89|17708.89|10
1721586200000|2024-07-21 18:23:20|17797.77|17717.77|17809.32|17729.32|17809.32|17729.32|17797.77|17717.77|10
1721586210000|2024-07-21 18:23:30|17811.8|17731.8|17823.33|17743.33|17823.33|17743.33|17811.8|17731.8|10
1721586220000|2024-07-21 18:23:40|17824.63|17744.63|17829.1|17749.1|17829.1|17749.1|17824.63|17744.63|10
1721586230000|2024-07-21 18:23:50|17829.86|17749.86|17833.99|17753.99|17833.99|17753.99|17829.86|17749.86|10
1721586240000|2024-07-21 18:24:00|17833.91|17753.91|17831.34|17751.34|17834.11|17754.11|17831.3|17751.3|10
1721586250000|2024-07-21 18:24:10|17832.13|17752.13|17833.1|17753.1|17833.36|17753.36|17831.32|17751.32|10
1721586260000|2024-07-21 18:24:20|17833.04|17753.04|17834.63|17754.63|17835.29|17755.29|17832.83|17752.83|10
1721586270000|2024-07-21 18:24:30|17834.4|17754.4|17835.11|17755.11|17835.26|17755.26|17834.28|17754.28|10
1721586280000|2024-07-21 18:24:40|17835.48|17755.48|17837.33|17757.33|17837.41|17757.41|17835.48|17755.48|10
1721586290000|2024-07-21 18:24:50|17837.56|17757.56|17840.42|17760.42|17841.35|17761.35|17837.45|17757.45|9
1721586300000|2024-07-21 18:25:00|17840.26|17760.26|17843.69|17763.69|17843.69|17763.69|17839.68|17759.68|10
1721586310000|2024-07-21 18:25:10|17843.6|17763.6|17839.15|17759.15|17843.6|17763.6|17839.15|17759.15|10
1721586320000|2024-07-21 18:25:20|17838.86|17758.86|17837.91|17757.91|17838.86|17758.86|17837.72|17757.72|10
1721586330000|2024-07-21 18:25:30|17837.95|17757.95|17836.66|17756.66|17837.95|17757.95|17836.66|17756.66|10
1721586340000|2024-07-21 18:25:40|17836.18|17756.18|17834.67|17754.67|17836.35|17756.35|17834.48|17754.48|10
1721586350000|2024-07-21 18:25:50|17834.53|17754.53|17835.25|17755.25|17835.56|17755.56|17834.53|17754.53|10
1721586360000|2024-07-21 18:26:00|17835.48|17755.48|17840.46|17760.46|17840.56|17760.56|17835.48|17755.48|10
1721586370000|2024-07-21 18:26:10|17840.51|17760.51|17843.08|17763.08|17843.08|17763.08|17840.23|17760.23|10
1721586380000|2024-07-21 18:26:20|17843.28|17763.28|17843.96|17763.96|17844.25|17764.25|17843.06|17763.06|10
1721586390000|2024-07-21 18:26:30|17843.49|17763.49|17841.83|17761.83|17843.99|17763.99|17841.65|17761.65|10
1721586400000|2024-07-21 18:26:40|17841.68|17761.68|17840.26|17760.26|17841.68|17761.68|17840.08|17760.08|10
1721586410000|2024-07-21 18:26:50|17840.38|17760.38|17840.06|17760.06|17840.38|17760.38|17839.26|17759.26|10
1721586420000|2024-07-21 18:27:00|17840.09|17760.09|17842.11|17762.11|17842.11|17762.11|17840.09|17760.09|10
1721586430000|2024-07-21 18:27:10|17842.16|17762.16|17842.54|17762.54|17842.96|17762.96|17841.7|17761.7|9
1721586440000|2024-07-21 18:27:20|17843.28|17763.28|17844.32|17764.32|17844.89|17764.89|17843.28|17763.28|10
1721586450000|2024-07-21 18:27:30|17844.31|17764.31|17842.77|17762.77|17844.31|17764.31|17842.67|17762.67|10
1721586460000|2024-07-21 18:27:40|17842.57|17762.57|17841.21|17761.21|17842.88|17762.88|17841.21|17761.21|10
1721586470000|2024-07-21 18:27:50|17841.19|17761.19|17845.62|17765.62|17845.62|17765.62|17841.19|17761.19|10
1721586480000|2024-07-21 18:28:00|17846.05|17766.05|17846.82|17766.82|17846.99|17766.99|17845.65|17765.65|10
1721586490000|2024-07-21 18:28:10|17846.52|17766.52|17847.93|17767.93|17847.93|17767.93|17845.95|17765.95|10
1721586500000|2024-07-21 18:28:20|17848.12|17768.12|17862.34|17782.34|17862.34|17782.34|17848.12|17768.12|10
1721586510000|2024-07-21 18:28:30|17865.75|17785.75|17870.35|17790.35|17870.83|17790.83|17865.75|17785.75|10
1721586520000|2024-07-21 18:28:40|17870.8|17790.8|17869.9|17789.9|17870.94|17790.94|17868.55|17788.55|10
1721586530000|2024-07-21 18:28:50|17869.66|17789.66|17878.59|17798.59|17878.59|17798.59|17869.66|17789.66|10
1721586540000|2024-07-21 18:29:00|17879.26|17799.26|17894.47|17814.47|17894.47|17814.47|17878.01|17798.01|10
1721586550000|2024-07-21 18:29:10|17896.02|17816.02|17907.17|17827.17|17907.99|17827.99|17896.02|17816.02|10
1721586560000|2024-07-21 18:29:20|17907.29|17827.29|17927.19|17847.19|17927.19|17847.19|17907.29|17827.29|10
1721586570000|2024-07-21 18:29:30|17931.73|17851.73|17936.82|17856.82|17939.35|17859.35|17931.73|17851.73|10
1721586580000|2024-07-21 18:29:40|17936.03|17856.03|17941.54|17861.54|17942.57|17862.57|17935.65|17855.65|10
1721586590000|2024-07-21 18:29:50|17941.32|17861.32|17937.67|17857.67|17943.07|17863.07|17937.67|17857.67|10
1721586600000|2024-07-21 18:30:00|17937.35|17857.35|17926.59|17846.59|17937.56|17857.56|17926.06|17846.06|10
1721586610000|2024-07-21 18:30:10|17926.98|17846.98|17924.25|17844.25|17926.98|17846.98|17923.71|17843.71|10
1721586620000|2024-07-21 18:30:20|17923.98|17843.98|17924.42|17844.42|17925.14|17845.14|17922.18|17842.18|10
1721586630000|2024-07-21 18:30:30|17924.81|17844.81|17925.36|17845.36|17926.48|17846.48|17924.65|17844.65|10
1721586640000|2024-07-21 18:30:40|17926.14|17846.14|17920.51|17840.51|17926.14|17846.14|17920.51|17840.51|10
1721586650000|2024-07-21 18:30:50|17922.1|17842.1|17923.54|17843.54|17924.28|17844.28|17922.1|17842.1|10
1721586660000|2024-07-21 18:31:00|17924.57|17844.57|17946.6|17866.6|17946.6|17866.6|17924.57|17844.57|10
1721586670000|2024-07-21 18:31:10|17946.39|17866.39|17952.93|17872.93|17954.4|17874.4|17946.39|17866.39|10
1721586680000|2024-07-21 18:31:20|17952.96|17872.96|17960.18|17880.18|17960.18|17880.18|17952.96|17872.96|10
1721586690000|2024-07-21 18:31:30|17960.96|17880.96|17974.45|17894.45|17974.45|17894.45|17960.96|17880.96|10
1721586700000|2024-07-21 18:31:40|17974.04|17894.04|17981.76|17901.76|17982.36|17902.36|17974.04|17894.04|10
1721586710000|2024-07-21 18:31:50|17985.84|17905.84|17993.04|17913.04|17993.04|17913.04|17985.84|17905.84|10
1721586720000|2024-07-21 18:32:00|17994.69|17914.69|17995.36|17915.36|18003.93|17923.93|17994.69|17914.69|10
1721586730000|2024-07-21 18:32:10|17995.55|17915.55|17993.55|17913.55|17995.71|17915.71|17991.8|17911.8|10
1721586740000|2024-07-21 18:32:20|17991.52|17911.52|18005.17|17925.17|18005.17|17925.17|17991.52|17911.52|10
1721586750000|2024-07-21 18:32:30|18004.36|17924.36|18002.67|17922.67|18004.36|17924.36|18002.02|17922.02|10
1721586760000|2024-07-21 18:32:40|18002.4|17922.4|18004.71|17924.71|18006.53|17926.53|18002.4|17922.4|10
1721586770000|2024-07-21 18:32:50|18003.94|17923.94|17996.9|17916.9|18003.94|17923.94|17996.9|17916.9|10
1721586780000|2024-07-21 18:33:00|17996.82|17916.82|17985.16|17905.16|17996.82|17916.82|17985.16|17905.16|10
1721586790000|2024-07-21 18:33:10|17982.34|17902.34|17983.28|17903.28|17984.12|17904.12|17982.34|17902.34|10
1721586800000|2024-07-21 18:33:20|17984.9|17904.9|17980.41|17900.41|17984.9|17904.9|17980.18|17900.18|10
1721586810000|2024-07-21 18:33:30|17980.09|17900.09|17973.91|17893.91|17980.09|17900.09|17973.91|17893.91|10
1721586820000|2024-07-21 18:33:40|17972.91|17892.91|17971.84|17891.84|17973.61|17893.61|17970.84|17890.84|10
1721586830000|2024-07-21 18:33:50|17972.18|17892.18|17975.72|17895.72|17975.72|17895.72|17972.18|17892.18|10
1721586840000|2024-07-21 18:34:00|17975.35|17895.35|17974.24|17894.24|17977.98|17897.98|17974.24|17894.24|10
1721586850000|2024-07-21 18:34:10|17975.19|17895.19|17973.59|17893.59|17975.48|17895.48|17971.82|17891.82|10
1721586860000|2024-07-21 18:34:20|17974|17894|17973.52|17893.52|17974.34|17894.34|17972.15|17892.15|10
1721586870000|2024-07-21 18:34:30|17972.47|17892.47|17972.93|17892.93|17973.15|17893.15|17971.73|17891.73|9
1721586880000|2024-07-21 18:34:40|17973.11|17893.11|17972.65|17892.65|17974.45|17894.45|17972.65|17892.65|10
1721586890000|2024-07-21 18:34:50|17973.19|17893.19|17976.5|17896.5|17976.5|17896.5|17973.19|17893.19|10
1721586900000|2024-07-21 18:35:00|17976.56|17896.56|17971.88|17891.88|17976.56|17896.56|17971.88|17891.88|10
1721586910000|2024-07-21 18:35:10|17968.88|17888.88|17961.45|17881.45|17969.19|17889.19|17961.36|17881.36|10
1721586920000|2024-07-21 18:35:20|17961.29|17881.29|17958.9|17878.9|17961.29|17881.29|17957.5|17877.5|10
1721586930000|2024-07-21 18:35:30|17959.01|17879.01|17959.62|17879.62|17960.3|17880.3|17957.72|17877.72|10
1721586940000|2024-07-21 18:35:40|17959.66|17879.66|17956.95|17876.95|17960.28|17880.28|17956.95|17876.95|9
1721586950000|2024-07-21 18:35:50|17956.52|17876.52|17947.7|17867.7|17956.52|17876.52|17947.7|17867.7|10
1721586960000|2024-07-21 18:36:00|17944.74|17864.74|17931.06|17851.06|17944.74|17864.74|17928.67|17848.67|10
1721586970000|2024-07-21 18:36:10|17932.7|17852.7|17934.85|17854.85|17936.19|17856.19|17932.24|17852.24|10
1721586980000|2024-07-21 18:36:20|17933.63|17853.63|17922.99|17842.99|17933.63|17853.63|17922.99|17842.99|10
1721586990000|2024-07-21 18:36:30|17923.23|17843.23|17924.45|17844.45|17924.6|17844.6|17921.78|17841.78|10
1721587000000|2024-07-21 18:36:40|17925.08|17845.08|17927.46|17847.46|17927.46|17847.46|17923.8|17843.8|10
1721587010000|2024-07-21 18:36:50|17927.73|17847.73|17926.39|17846.39|17929.36|17849.36|17926.39|17846.39|9
1721587020000|2024-07-21 18:37:00|17925.79|17845.79|17922.26|17842.26|17925.79|17845.79|17922.03|17842.03|10
1721587030000|2024-07-21 18:37:10|17922.65|17842.65|17922.12|17842.12|17922.69|17842.69|17922|17842|10
1721587040000|2024-07-21 18:37:20|17921.28|17841.28|17918.17|17838.17|17921.5|17841.5|17918.17|17838.17|10
1721587050000|2024-07-21 18:37:30|17917.75|17837.75|17920.45|17840.45|17920.45|17840.45|17917.75|17837.75|10
1721587060000|2024-07-21 18:37:40|17920.33|17840.33|17921.42|17841.42|17921.42|17841.42|17920.33|17840.33|10
1721587070000|2024-07-21 18:37:50|17920.53|17840.53|17921.38|17841.38|17921.38|17841.38|17919.5|17839.5|10
1721587080000|2024-07-21 18:38:00|17921.67|17841.67|17923.07|17843.07|17923.07|17843.07|17921.59|17841.59|10
1721587090000|2024-07-21 18:38:10|17923.72|17843.72|17933.03|17853.03|17933.03|17853.03|17923.72|17843.72|10
1721587100000|2024-07-21 18:38:20|17933.2|17853.2|17931.48|17851.48|17934.8|17854.8|17931.48|17851.48|10
1721587110000|2024-07-21 18:38:30|17928.14|17848.14|17923.82|17843.82|17928.14|17848.14|17923.82|17843.82|10
1721587120000|2024-07-21 18:38:40|17923.9|17843.9|17916.36|17836.36|17923.9|17843.9|17916.36|17836.36|10
1721587130000|2024-07-21 18:38:50|17915.75|17835.75|17917.38|17837.38|17917.38|17837.38|17914.51|17834.51|10
1721587140000|2024-07-21 18:39:00|17917.24|17837.24|17917.67|17837.67|17917.67|17837.67|17916.22|17836.22|10
1721587150000|2024-07-21 18:39:10|17918.75|17838.75|17920.35|17840.35|17920.35|17840.35|17918.21|17838.21|10
1721587160000|2024-07-21 18:39:20|17920.68|17840.68|17918.63|17838.63|17920.68|17840.68|17918.24|17838.24|10
1721587170000|2024-07-21 18:39:30|17918.58|17838.58|17916.09|17836.09|17918.75|17838.75|17915.86|17835.86|10
1721587180000|2024-07-21 18:39:40|17915.99|17835.99|17916.71|17836.71|17916.77|17836.77|17915.41|17835.41|10
1721587190000|2024-07-21 18:39:50|17918.51|17838.51|17918.1|17838.1|17919.37|17839.37|17918.1|17838.1|10
1721587200000|2024-07-21 18:40:00|17918.14|17838.14|17915.33|17835.33|17918.14|17838.14|17915.33|17835.33|10
1721587210000|2024-07-21 18:40:10|17915.39|17835.39|17915.57|17835.57|17916.25|17836.25|17914.93|17834.93|10
1721587220000|2024-07-21 18:40:20|17916.34|17836.34|17917.62|17837.62|17917.91|17837.91|17915.56|17835.56|9
1721587230000|2024-07-21 18:40:30|17917.68|17837.68|17914.89|17834.89|17917.68|17837.68|17914.61|17834.61|10
1721587240000|2024-07-21 18:40:40|17914.19|17834.19|17912.43|17832.43|17914.19|17834.19|17912.12|17832.12|10
1721587250000|2024-07-21 18:40:50|17912.5|17832.5|17913.4|17833.4|17914.46|17834.46|17912.12|17832.12|10
1721587260000|2024-07-21 18:41:00|17914.81|17834.81|17915.35|17835.35|17916.74|17836.74|17914.81|17834.81|10
1721587270000|2024-07-21 18:41:10|17915.52|17835.52|17917.52|17837.52|17917.52|17837.52|17915.52|17835.52|10
1721587280000|2024-07-21 18:41:20|17920.29|17840.29|17925.1|17845.1|17925.1|17845.1|17920.29|17840.29|10
1721587290000|2024-07-21 18:41:30|17924.33|17844.33|17922.68|17842.68|17925.57|17845.57|17922.68|17842.68|10
1721587300000|2024-07-21 18:41:40|17922.72|17842.72|17922.76|17842.76|17922.98|17842.98|17916.41|17836.41|10
1721587310000|2024-07-21 18:41:50|17923.91|17843.91|17924.65|17844.65|17924.83|17844.83|17923.91|17843.91|10
1721587320000|2024-07-21 18:42:00|17924.25|17844.25|17928.42|17848.42|17928.42|17848.42|17924.25|17844.25|10
1721587330000|2024-07-21 18:42:10|17928.8|17848.8|17928.28|17848.28|17928.8|17848.8|17927.69|17847.69|10
1721587340000|2024-07-21 18:42:20|17929.23|17849.23|17926.72|17846.72|17931|17851|17926.72|17846.72|10
1721587350000|2024-07-21 18:42:30|17925.35|17845.35|17920.33|17840.33|17925.35|17845.35|17920.33|17840.33|10
1721587360000|2024-07-21 18:42:40|17920.16|17840.16|17919.52|17839.52|17920.16|17840.16|17919.52|17839.52|10
1721587370000|2024-07-21 18:42:50|17919.46|17839.46|17919.44|17839.44|17920.31|17840.31|17919.39|17839.39|10
1721587380000|2024-07-21 18:43:00|17919.65|17839.65|17919.87|17839.87|17920.5|17840.5|17919.49|17839.49|10
1721587390000|2024-07-21 18:43:10|17919.45|17839.45|17919.79|17839.79|17919.79|17839.79|17917.56|17837.56|10
1721587400000|2024-07-21 18:43:20|17919.83|17839.83|17920.26|17840.26|17920.83|17840.83|17919.81|17839.81|10
1721587410000|2024-07-21 18:43:30|17920.36|17840.36|17916.59|17836.59|17920.36|17840.36|17916.59|17836.59|10
1721587420000|2024-07-21 18:43:40|17916.42|17836.42|17912.73|17832.73|17916.42|17836.42|17912.73|17832.73|10
1721587430000|2024-07-21 18:43:50|17912.26|17832.26|17908.55|17828.55|17912.26|17832.26|17908.55|17828.55|10
1721587440000|2024-07-21 18:44:00|17908.13|17828.13|17906.28|17826.28|17908.13|17828.13|17906.28|17826.28|10
1721587450000|2024-07-21 18:44:10|17906.02|17826.02|17895.61|17815.61|17906.21|17826.21|17895.61|17815.61|10
1721587460000|2024-07-21 18:44:20|17895.46|17815.46|17884.21|17804.21|17895.46|17815.46|17884.21|17804.21|10
1721587470000|2024-07-21 18:44:30|17884.12|17804.12|17885.52|17805.52|17886.4|17806.4|17884.12|17804.12|10
1721587480000|2024-07-21 18:44:40|17885.47|17805.47|17884.79|17804.79|17885.65|17805.65|17884.1|17804.1|10
1721587490000|2024-07-21 18:44:50|17884.18|17804.18|17881.74|17801.74|17884.18|17804.18|17881.74|17801.74|10
1721587500000|2024-07-21 18:45:00|17881.75|17801.75|17883.35|17803.35|17883.77|17803.77|17881.5|17801.5|10
1721587510000|2024-07-21 18:45:10|17883.14|17803.14|17884.75|17804.75|17884.75|17804.75|17882.78|17802.78|10
1721587520000|2024-07-21 18:45:20|17884.78|17804.78|17887.08|17807.08|17887.08|17807.08|17884.78|17804.78|10
1721587530000|2024-07-21 18:45:30|17888.06|17808.06|17891.69|17811.69|17891.69|17811.69|17887.27|17807.27|10
1721587540000|2024-07-21 18:45:40|17891.94|17811.94|17898.49|17818.49|17899.52|17819.52|17891.94|17811.94|10
1721587550000|2024-07-21 18:45:50|17898.33|17818.33|17896.26|17816.26|17899.21|17819.21|17896.26|17816.26|10
1721587560000|2024-07-21 18:46:00|17895.96|17815.96|17888.43|17808.43|17895.96|17815.96|17888.43|17808.43|10
1721587570000|2024-07-21 18:46:10|17888.28|17808.28|17882.8|17802.8|17888.28|17808.28|17882.8|17802.8|10
1721587580000|2024-07-21 18:46:20|17882.09|17802.09|17877.24|17797.24|17882.09|17802.09|17877.24|17797.24|10
1721587590000|2024-07-21 18:46:30|17876.95|17796.95|17861.3|17781.3|17876.95|17796.95|17861.3|17781.3|10
1721587600000|2024-07-21 18:46:40|17861.12|17781.12|17858.16|17778.16|17861.12|17781.12|17858.16|17778.16|10
1721587610000|2024-07-21 18:46:50|17858.22|17778.22|17856.61|17776.61|17858.22|17778.22|17856.15|17776.15|10
1721587620000|2024-07-21 18:47:00|17856.11|17776.11|17855.91|17775.91|17856.35|17776.35|17855.8|17775.8|10
1721587630000|2024-07-21 18:47:10|17855.62|17775.62|17853.61|17773.61|17856.08|17776.08|17853.61|17773.61|10
1721587640000|2024-07-21 18:47:20|17852.64|17772.64|17851.31|17771.31|17852.64|17772.64|17850.38|17770.38|10
1721587650000|2024-07-21 18:47:30|17851.08|17771.08|17854.17|17774.17|17854.39|17774.39|17850.91|17770.91|10
1721587660000|2024-07-21 18:47:40|17855.53|17775.53|17860.58|17780.58|17860.58|17780.58|17855.52|17775.52|10
1721587670000|2024-07-21 18:47:50|17860.68|17780.68|17864.08|17784.08|17864.08|17784.08|17860.68|17780.68|10
1721587680000|2024-07-21 18:48:00|17865.03|17785.03|17868.18|17788.18|17868.18|17788.18|17865.03|17785.03|10
1721587690000|2024-07-21 18:48:10|17868.96|17788.96|17869.94|17789.94|17870.41|17790.41|17868.51|17788.51|10
1721587700000|2024-07-21 18:48:20|17869.43|17789.43|17866.01|17786.01|17869.43|17789.43|17865.34|17785.34|10
1721587710000|2024-07-21 18:48:30|17866.11|17786.11|17868.04|17788.04|17868.41|17788.41|17865.72|17785.72|10
1721587720000|2024-07-21 18:48:40|17868.16|17788.16|17866.11|17786.11|17868.2|17788.2|17866.11|17786.11|10
1721587730000|2024-07-21 18:48:50|17866.18|17786.18|17860.63|17780.63|17866.18|17786.18|17860.63|17780.63|10
1721587740000|2024-07-21 18:49:00|17860.16|17780.16|17856.71|17776.71|17860.24|17780.24|17856.58|17776.58|10
1721587750000|2024-07-21 18:49:10|17856.75|17776.75|17855.25|17775.25|17856.84|17776.84|17855.25|17775.25|10
1721587760000|2024-07-21 18:49:20|17855.63|17775.63|17857.8|17777.8|17857.8|17777.8|17855.57|17775.57|10
1721587770000|2024-07-21 18:49:30|17858.4|17778.4|17859.32|17779.32|17859.32|17779.32|17858.24|17778.24|10
1721587780000|2024-07-21 18:49:40|17859.41|17779.41|17855.97|17775.97|17859.41|17779.41|17855.97|17775.97|10
1721587790000|2024-07-21 18:49:50|17855.84|17775.84|17853.46|17773.46|17855.84|17775.84|17853.46|17773.46|10
1721587800000|2024-07-21 18:50:00|17853.64|17773.64|17852.33|17772.33|17853.74|17773.74|17852.33|17772.33|10
1721587810000|2024-07-21 18:50:10|17852.13|17772.13|17854.67|17774.67|17854.67|17774.67|17851.31|17771.31|10
1721587820000|2024-07-21 18:50:20|17856.33|17776.33|17861.05|17781.05|17861.05|17781.05|17856.33|17776.33|10
1721587830000|2024-07-21 18:50:30|17861.51|17781.51|17863.79|17783.79|17863.79|17783.79|17861.51|17781.51|10
1721587840000|2024-07-21 18:50:40|17864.29|17784.29|17861.64|17781.64|17865.2|17785.2|17861.64|17781.64|10
1721587850000|2024-07-21 18:50:50|17861.15|17781.15|17858.03|17778.03|17861.15|17781.15|17857.94|17777.94|10
1721587860000|2024-07-21 18:51:00|17857.61|17777.61|17859.19|17779.19|17859.68|17779.68|17857.61|17777.61|10
1721587870000|2024-07-21 18:51:10|17859.06|17779.06|17861.27|17781.27|17861.27|17781.27|17859.06|17779.06|10
1721587880000|2024-07-21 18:51:20|17860.49|17780.49|17854.68|17774.68|17860.49|17780.49|17854.68|17774.68|10
1721587890000|2024-07-21 18:51:30|17854.52|17774.52|17854.05|17774.05|17854.78|17774.78|17853.83|17773.83|10
1721587900000|2024-07-21 18:51:40|17854.06|17774.06|17854.32|17774.32|17854.79|17774.79|17853.83|17773.83|10
1721587910000|2024-07-21 18:51:50|17854.88|17774.88|17854.97|17774.97|17855.3|17775.3|17854.74|17774.74|9
1721587920000|2024-07-21 18:52:00|17854.77|17774.77|17856.53|17776.53|17856.53|17776.53|17854.77|17774.77|10
1721587930000|2024-07-21 18:52:10|17857.39|17777.39|17861.85|17781.85|17861.85|17781.85|17857.39|17777.39|10
1721587940000|2024-07-21 18:52:20|17862.12|17782.12|17864.04|17784.04|17864.66|17784.66|17862.12|17782.12|10
1721587950000|2024-07-21 18:52:30|17863.7|17783.7|17862.85|17782.85|17864.7|17784.7|17862.85|17782.85|9
1721587960000|2024-07-21 18:52:40|17861.78|17781.78|17860.39|17780.39|17861.85|17781.85|17859.41|17779.41|10
1721587970000|2024-07-21 18:52:50|17859.46|17779.46|17858.45|17778.45|17859.46|17779.46|17858.45|17778.45|10
1721587980000|2024-07-21 18:53:00|17858.1|17778.1|17856.76|17776.76|17858.14|17778.14|17856.76|17776.76|10
1721587990000|2024-07-21 18:53:10|17856.66|17776.66|17856.29|17776.29|17856.66|17776.66|17855.66|17775.66|9
1721588000000|2024-07-21 18:53:20|17856.4|17776.4|17858.28|17778.28|17858.44|17778.44|17856.4|17776.4|10
1721588010000|2024-07-21 18:53:30|17858.38|17778.38|17857.65|17777.65|17858.92|17778.92|17857.65|17777.65|10
1721588020000|2024-07-21 18:53:40|17857.73|17777.73|17857.69|17777.69|17858.26|17778.26|17857.58|17777.58|10
1721588030000|2024-07-21 18:53:50|17858.39|17778.39|17859.15|17779.15|17859.17|17779.17|17858.34|17778.34|9
1721588040000|2024-07-21 18:54:00|17859.25|17779.25|17860.82|17780.82|17860.82|17780.82|17858.77|17778.77|10
1721588050000|2024-07-21 18:54:10|17861.49|17781.49|17867.37|17787.37|17867.37|17787.37|17861.49|17781.49|10
1721588060000|2024-07-21 18:54:20|17868.08|17788.08|17872.92|17792.92|17872.92|17792.92|17868.08|17788.08|10
1721588070000|2024-07-21 18:54:30|17874.85|17794.85|17878.42|17798.42|17878.89|17798.89|17874.79|17794.79|10
1721588080000|2024-07-21 18:54:40|17877.68|17797.68|17878.37|17798.37|17879.44|17799.44|17877.42|17797.42|9
1721588090000|2024-07-21 18:54:50|17878.54|17798.54|17878.76|17798.76|17880.45|17800.45|17878.54|17798.54|10
1721588100000|2024-07-21 18:55:00|17878.5|17798.5|17877.92|17797.92|17878.5|17798.5|17877.77|17797.77|9
1721588110000|2024-07-21 18:55:10|17877.81|17797.81|17876.75|17796.75|17877.81|17797.81|17876.38|17796.38|10
1721588120000|2024-07-21 18:55:20|17876.9|17796.9|17877.27|17797.27|17877.27|17797.27|17876.9|17796.9|10
1721588130000|2024-07-21 18:55:30|17877.33|17797.33|17876.04|17796.04|17877.41|17797.41|17876.04|17796.04|10
1721588140000|2024-07-21 18:55:40|17876.42|17796.42|17875.69|17795.69|17876.42|17796.42|17875.69|17795.69|10
1721588150000|2024-07-21 18:55:50|17875.5|17795.5|17872.67|17792.67|17875.58|17795.58|17872.67|17792.67|10
1721588160000|2024-07-21 18:56:00|17872.8|17792.8|17874.42|17794.42|17874.42|17794.42|17872.8|17792.8|9
1721588170000|2024-07-21 18:56:10|17874.84|17794.84|17877.9|17797.9|17878.19|17798.19|17874.76|17794.76|9
1721588180000|2024-07-21 18:56:20|17877.65|17797.65|17877.76|17797.76|17877.95|17797.95|17877.25|17797.25|9
1721588190000|2024-07-21 18:56:30|17877.53|17797.53|17876.71|17796.71|17877.53|17797.53|17876.56|17796.56|10
1721588200000|2024-07-21 18:56:40|17876.7|17796.7|17875.26|17795.26|17876.7|17796.7|17875.26|17795.26|10
1721588210000|2024-07-21 18:56:50|17874.79|17794.79|17873.6|17793.6|17874.79|17794.79|17873.52|17793.52|10
1721588220000|2024-07-21 18:57:00|17873.5|17793.5|17877.27|17797.27|17877.27|17797.27|17873.5|17793.5|9
1721588230000|2024-07-21 18:57:10|17877.41|17797.41|17877.94|17797.94|17877.94|17797.94|17877.14|17797.14|9
1721588240000|2024-07-21 18:57:20|17878.3|17798.3|17876.8|17796.8|17878.3|17798.3|17876.68|17796.68|10
1721588250000|2024-07-21 18:57:30|17876.6|17796.6|17874.44|17794.44|17876.6|17796.6|17874.44|17794.44|10
1721588260000|2024-07-21 18:57:40|17874.43|17794.43|17873.26|17793.26|17874.43|17794.43|17873.25|17793.25|10
1721588270000|2024-07-21 18:57:50|17872.96|17792.96|17872.19|17792.19|17872.96|17792.96|17872.19|17792.19|10
1721588280000|2024-07-21 18:58:00|17872.23|17792.23|17873.24|17793.24|17873.24|17793.24|17872.09|17792.09|10
1721588290000|2024-07-21 18:58:10|17875.04|17795.04|17875.96|17795.96|17876.45|17796.45|17875.04|17795.04|10
1721588300000|2024-07-21 18:58:20|17875.32|17795.32|17875.48|17795.48|17875.71|17795.71|17875.32|17795.32|10
1721588310000|2024-07-21 18:58:30|17875.39|17795.39|17873.43|17793.43|17875.39|17795.39|17873.42|17793.42|10
1721588320000|2024-07-21 18:58:40|17873.15|17793.15|17873.36|17793.36|17873.62|17793.62|17872.87|17792.87|10
1721588330000|2024-07-21 18:58:50|17873.34|17793.34|17873.07|17793.07|17874.56|17794.56|17873.07|17793.07|10
1721588340000|2024-07-21 18:59:00|17873.08|17793.08|17873.96|17793.96|17873.96|17793.96|17872.99|17792.99|10
1721588350000|2024-07-21 18:59:10|17873.88|17793.88|17872.27|17792.27|17873.88|17793.88|17872.27|17792.27|10
1721588360000|2024-07-21 18:59:20|17872.52|17792.52|17872.25|17792.25|17872.53|17792.53|17872.21|17792.21|10
1721588370000|2024-07-21 18:59:30|17872.27|17792.27|17872.78|17792.78|17872.78|17792.78|17872.14|17792.14|10
1721588380000|2024-07-21 18:59:40|17872.82|17792.82|17872.01|17792.01|17873.05|17793.05|17872.01|17792.01|10
1721588390000|2024-07-21 18:59:50|17872.1|17792.1|17871.98|17791.98|17872.1|17792.1|17871.81|17791.81|10
1721588400000|2024-07-21 19:00:00|17872.13|17792.13|17871.38|17791.38|17873.34|17793.34|17871.38|17791.38|10
1721588410000|2024-07-21 19:00:10|17870.89|17790.89|17869.76|17789.76|17870.89|17790.89|17869.76|17789.76|10
1721588420000|2024-07-21 19:00:20|17869.02|17789.02|17867.44|17787.44|17869.02|17789.02|17867.44|17787.44|10
1721588430000|2024-07-21 19:00:30|17867.58|17787.58|17866.58|17786.58|17867.62|17787.62|17866.58|17786.58|10
1721588440000|2024-07-21 19:00:40|17866.96|17786.96|17865.57|17785.57|17866.96|17786.96|17865.03|17785.03|10
1721588450000|2024-07-21 19:00:50|17865.81|17785.81|17865.11|17785.11|17865.81|17785.81|17864.68|17784.68|10
1721588460000|2024-07-21 19:01:00|17865.17|17785.17|17865.38|17785.38|17865.57|17785.57|17865.04|17785.04|9
1721588470000|2024-07-21 19:01:10|17865.3|17785.3|17866.07|17786.07|17866.07|17786.07|17865.3|17785.3|9
1721588480000|2024-07-21 19:01:20|17865.95|17785.95|17867.12|17787.12|17867.12|17787.12|17865.41|17785.41|10
1721588490000|2024-07-21 19:01:30|17867.28|17787.28|17868.17|17788.17|17868.55|17788.55|17867.28|17787.28|10
1721588500000|2024-07-21 19:01:40|17867.65|17787.65|17868.77|17788.77|17868.8|17788.8|17867.19|17787.19|10
1721588510000|2024-07-21 19:01:50|17869.31|17789.31|17868.44|17788.44|17869.31|17789.31|17868.44|17788.44|9
1721588520000|2024-07-21 19:02:00|17868.26|17788.26|17867.21|17787.21|17868.34|17788.34|17867.01|17787.01|10
1721588530000|2024-07-21 19:02:10|17866.92|17786.92|17864.67|17784.67|17866.92|17786.92|17864.67|17784.67|10
1721588540000|2024-07-21 19:02:20|17863.73|17783.73|17863.69|17783.69|17863.83|17783.83|17863.46|17783.46|9
1721588550000|2024-07-21 19:02:30|17862.97|17782.97|17857.9|17777.9|17862.97|17782.97|17857.9|17777.9|10
1721588560000|2024-07-21 19:02:40|17857.26|17777.26|17853.04|17773.04|17857.26|17777.26|17853.04|17773.04|10
1721588570000|2024-07-21 19:02:50|17852.77|17772.77|17841.05|17761.05|17852.77|17772.77|17841.05|17761.05|10
1721588580000|2024-07-21 19:03:00|17840.1|17760.1|17843.29|17763.29|17843.29|17763.29|17840.1|17760.1|10
1721588590000|2024-07-21 19:03:10|17843.46|17763.46|17849.35|17769.35|17849.4|17769.4|17843.46|17763.46|10
1721588600000|2024-07-21 19:03:20|17849.18|17769.18|17850.34|17770.34|17850.62|17770.62|17849.1|17769.1|10
1721588610000|2024-07-21 19:03:30|17850.02|17770.02|17847.29|17767.29|17850.02|17770.02|17847.29|17767.29|10
1721588620000|2024-07-21 19:03:40|17847.31|17767.31|17845.17|17765.17|17847.31|17767.31|17845.07|17765.07|9
1721588630000|2024-07-21 19:03:50|17845.22|17765.22|17840.91|17760.91|17845.22|17765.22|17840.91|17760.91|10
1721588640000|2024-07-21 19:04:00|17840.9|17760.9|17838.85|17758.85|17840.9|17760.9|17838.48|17758.48|10
1721588650000|2024-07-21 19:04:10|17839.9|17759.9|17841.15|17761.15|17841.15|17761.15|17839.9|17759.9|10
1721588660000|2024-07-21 19:04:20|17841.13|17761.13|17850.27|17770.27|17850.27|17770.27|17841.13|17761.13|10
1721588670000|2024-07-21 19:04:30|17850.89|17770.89|17844.89|17764.89|17851.06|17771.06|17844.21|17764.21|10
1721588680000|2024-07-21 19:04:40|17845.06|17765.06|17846.61|17766.61|17847.04|17767.04|17844.91|17764.91|10
1721588690000|2024-07-21 19:04:50|17846.09|17766.09|17843.77|17763.77|17846.23|17766.23|17843.77|17763.77|10
1721588700000|2024-07-21 19:05:00|17844.03|17764.03|17846.66|17766.66|17846.66|17766.66|17844.03|17764.03|10
1721588710000|2024-07-21 19:05:10|17847.38|17767.38|17849.38|17769.38|17849.38|17769.38|17847.38|17767.38|10
1721588720000|2024-07-21 19:05:20|17849.83|17769.83|17850.57|17770.57|17850.67|17770.67|17849.83|17769.83|10
1721588730000|2024-07-21 19:05:30|17850.77|17770.77|17852.18|17772.18|17852.2|17772.2|17850.77|17770.77|9
1721588740000|2024-07-21 19:05:40|17852.23|17772.23|17852.86|17772.86|17852.86|17772.86|17852.2|17772.2|10
1721588750000|2024-07-21 19:05:50|17853.46|17773.46|17853.15|17773.15|17854.2|17774.2|17853.15|17773.15|9
1721588760000|2024-07-21 19:06:00|17852.69|17772.69|17852.91|17772.91|17853.01|17773.01|17852.57|17772.57|10
1721588770000|2024-07-21 19:06:10|17853.31|17773.31|17855.85|17775.85|17855.85|17775.85|17853.31|17773.31|10
1721588780000|2024-07-21 19:06:20|17856.52|17776.52|17860.74|17780.74|17860.74|17780.74|17856.52|17776.52|10
1721588790000|2024-07-21 19:06:30|17861.08|17781.08|17863.67|17783.67|17863.67|17783.67|17861.08|17781.08|10
1721588800000|2024-07-21 19:06:40|17863.96|17783.96|17870.53|17790.53|17870.53|17790.53|17863.96|17783.96|10
1721588810000|2024-07-21 19:06:50|17870.74|17790.74|17880.83|17800.83|17880.83|17800.83|17870.74|17790.74|10
1721588820000|2024-07-21 19:07:00|17880.68|17800.68|17881.38|17801.38|17881.38|17801.38|17880.25|17800.25|10
1721588830000|2024-07-21 19:07:10|17880.74|17800.74|17881.12|17801.12|17881.4|17801.4|17880.15|17800.15|10
1721588840000|2024-07-21 19:07:20|17881.14|17801.14|17881.07|17801.07|17881.82|17801.82|17881.07|17801.07|10
1721588850000|2024-07-21 19:07:30|17881.09|17801.09|17885.95|17805.95|17887.32|17807.32|17881.09|17801.09|10
1721588860000|2024-07-21 19:07:40|17886.76|17806.76|17889.02|17809.02|17889.43|17809.43|17886.76|17806.76|10
1721588870000|2024-07-21 19:07:50|17888.16|17808.16|17888.21|17808.21|17888.35|17808.35|17887.83|17807.83|10
1721588880000|2024-07-21 19:08:00|17888.27|17808.27|17893.43|17813.43|17893.43|17813.43|17888.27|17808.27|10
1721588890000|2024-07-21 19:08:10|17893.45|17813.45|17891.93|17811.93|17894.04|17814.04|17891.93|17811.93|10
1721588900000|2024-07-21 19:08:20|17891.29|17811.29|17889.94|17809.94|17891.29|17811.29|17889.81|17809.81|10
1721588910000|2024-07-21 19:08:30|17889.72|17809.72|17889.77|17809.77|17890.14|17810.14|17889.22|17809.22|10
1721588920000|2024-07-21 19:08:40|17889.16|17809.16|17890.28|17810.28|17891.12|17811.12|17889.16|17809.16|10
1721588930000|2024-07-21 19:08:50|17890.64|17810.64|17890.85|17810.85|17890.85|17810.85|17890.51|17810.51|10
1721588940000|2024-07-21 19:09:00|17890.87|17810.87|17893.27|17813.27|17893.27|17813.27|17890.87|17810.87|10
1721588950000|2024-07-21 19:09:10|17893.85|17813.85|17896.14|17816.14|17896.3|17816.3|17893.85|17813.85|10
1721588960000|2024-07-21 19:09:20|17896.41|17816.41|17896.06|17816.06|17896.51|17816.51|17895.07|17815.07|9
1721588970000|2024-07-21 19:09:30|17896.09|17816.09|17899.44|17819.44|17899.44|17819.44|17896.09|17816.09|10
1721588980000|2024-07-21 19:09:40|17899.91|17819.91|17902.28|17822.28|17902.28|17822.28|17898.15|17818.15|10
1721588990000|2024-07-21 19:09:50|17903.44|17823.44|17903.57|17823.57|17904.73|17824.73|17903.44|17823.44|10
1721589000000|2024-07-21 19:10:00|17903.43|17823.43|17906.31|17826.31|17906.31|17826.31|17903.43|17823.43|10
1721589010000|2024-07-21 19:10:10|17906.1|17826.1|17909.25|17829.25|17909.25|17829.25|17905.44|17825.44|10
1721589020000|2024-07-21 19:10:20|17909.27|17829.27|17910.97|17830.97|17912.28|17832.28|17909.27|17829.27|10
1721589030000|2024-07-21 19:10:30|17910.15|17830.15|17908.89|17828.89|17910.34|17830.34|17908.89|17828.89|10
1721589040000|2024-07-21 19:10:40|17908.24|17828.24|17902.3|17822.3|17908.24|17828.24|17902.3|17822.3|10
1721589050000|2024-07-21 19:10:50|17901.85|17821.85|17900.3|17820.3|17901.87|17821.87|17900.3|17820.3|9
1721589060000|2024-07-21 19:11:00|17900.85|17820.85|17900.65|17820.65|17900.85|17820.85|17900.08|17820.08|9
1721589070000|2024-07-21 19:11:10|17899.39|17819.39|17896.11|17816.11|17899.39|17819.39|17896.11|17816.11|10
1721589080000|2024-07-21 19:11:20|17896.09|17816.09|17888.16|17808.16|17896.09|17816.09|17887.57|17807.57|10
1721589090000|2024-07-21 19:11:30|17887.62|17807.62|17882.65|17802.65|17887.62|17807.62|17882.65|17802.65|10
1721589100000|2024-07-21 19:11:40|17881.82|17801.82|17882.73|17802.73|17882.73|17802.73|17881.82|17801.82|10
1721589110000|2024-07-21 19:11:50|17882.92|17802.92|17879.66|17799.66|17883.06|17803.06|17879.66|17799.66|10
1721589120000|2024-07-21 19:12:00|17879.9|17799.9|17876.64|17796.64|17879.9|17799.9|17875.74|17795.74|10
1721589130000|2024-07-21 19:12:10|17876.04|17796.04|17878.3|17798.3|17878.3|17798.3|17876.04|17796.04|10
1721589140000|2024-07-21 19:12:20|17875.88|17795.88|17881.12|17801.12|17881.12|17801.12|17875.88|17795.88|10
1721589150000|2024-07-21 19:12:30|17881.05|17801.05|17879.68|17799.68|17884.09|17804.09|17879.68|17799.68|10
1721589160000|2024-07-21 19:12:40|17879.21|17799.21|17876.81|17796.81|17879.28|17799.28|17876.81|17796.81|10
1721589170000|2024-07-21 19:12:50|17876.83|17796.83|17876.21|17796.21|17876.83|17796.83|17875.84|17795.84|10
1721589180000|2024-07-21 19:13:00|17876.25|17796.25|17875.12|17795.12|17876.76|17796.76|17875.12|17795.12|10
1721589190000|2024-07-21 19:13:10|17875.2|17795.2|17874.8|17794.8|17875.31|17795.31|17874.8|17794.8|10
1721589200000|2024-07-21 19:13:20|17874.84|17794.84|17879.28|17799.28|17879.28|17799.28|17874.44|17794.44|10
1721589210000|2024-07-21 19:13:30|17879.67|17799.67|17879.48|17799.48|17880.03|17800.03|17879.48|17799.48|10
1721589220000|2024-07-21 19:13:40|17879.32|17799.32|17878.86|17798.86|17879.32|17799.32|17878.76|17798.76|9
1721589230000|2024-07-21 19:13:50|17878.41|17798.41|17879.77|17799.77|17879.77|17799.77|17877.78|17797.78|10
1721589240000|2024-07-21 19:14:00|17879.37|17799.37|17882.08|17802.08|17882.08|17802.08|17879.37|17799.37|10
1721589250000|2024-07-21 19:14:10|17881.96|17801.96|17883.66|17803.66|17883.66|17803.66|17881.65|17801.65|10
1721589260000|2024-07-21 19:14:20|17883.91|17803.91|17887.22|17807.22|17887.22|17807.22|17883.91|17803.91|10
1721589270000|2024-07-21 19:14:30|17887.55|17807.55|17890.86|17810.86|17891.16|17811.16|17887.55|17807.55|10
1721589280000|2024-07-21 19:14:40|17890.85|17810.85|17890.65|17810.65|17891.37|17811.37|17890.39|17810.39|10
1721589290000|2024-07-21 19:14:50|17890.84|17810.84|17892.39|17812.39|17892.39|17812.39|17890.78|17810.78|10
1721589300000|2024-07-21 19:15:00|17892.57|17812.57|17896.58|17816.58|17896.58|17816.58|17892.57|17812.57|9
1721589310000|2024-07-21 19:15:10|17896.67|17816.67|17896.09|17816.09|17896.67|17816.67|17895.52|17815.52|10
1721589320000|2024-07-21 19:15:20|17895.66|17815.66|17892.95|17812.95|17895.83|17815.83|17892.95|17812.95|10
1721589330000|2024-07-21 19:15:30|17892.58|17812.58|17891.43|17811.43|17893.44|17813.44|17891.42|17811.42|10
1721589340000|2024-07-21 19:15:40|17891.39|17811.39|17891.4|17811.4|17891.52|17811.52|17891.19|17811.19|10
1721589350000|2024-07-21 19:15:50|17891.45|17811.45|17889.04|17809.04|17891.58|17811.58|17889.04|17809.04|10
1721589360000|2024-07-21 19:16:00|17889.27|17809.27|17887.84|17807.84|17889.27|17809.27|17887.84|17807.84|10
1721589370000|2024-07-21 19:16:10|17887.82|17807.82|17887.71|17807.71|17888.93|17808.93|17887.71|17807.71|10
1721589380000|2024-07-21 19:16:20|17887.45|17807.45|17887.61|17807.61|17888.03|17808.03|17887.45|17807.45|10
1721589390000|2024-07-21 19:16:30|17887.45|17807.45|17889.01|17809.01|17889.02|17809.02|17887.42|17807.42|9
1721589400000|2024-07-21 19:16:40|17889.2|17809.2|17888.54|17808.54|17889.24|17809.24|17888.54|17808.54|10
1721589410000|2024-07-21 19:16:50|17888.44|17808.44|17886.89|17806.89|17888.44|17808.44|17886.89|17806.89|10
1721589420000|2024-07-21 19:17:00|17886.2|17806.2|17884.37|17804.37|17886.2|17806.2|17884.37|17804.37|10
1721589430000|2024-07-21 19:17:10|17884.04|17804.04|17883.86|17803.86|17884.24|17804.24|17883.69|17803.69|10
1721589440000|2024-07-21 19:17:20|17883.32|17803.32|17883.12|17803.12|17884.01|17804.01|17882.82|17802.82|10
1721589450000|2024-07-21 19:17:30|17883.36|17803.36|17884.83|17804.83|17884.99|17804.99|17883.36|17803.36|10
1721589460000|2024-07-21 19:17:40|17885.18|17805.18|17885.38|17805.38|17885.41|17805.41|17884.74|17804.74|10
1721589470000|2024-07-21 19:17:50|17886.02|17806.02|17883.45|17803.45|17886.02|17806.02|17883.37|17803.37|10
1721589480000|2024-07-21 19:18:00|17883.61|17803.61|17884.94|17804.94|17884.94|17804.94|17883.61|17803.61|10
1721589490000|2024-07-21 19:18:10|17885.04|17805.04|17886.23|17806.23|17886.24|17806.24|17885.04|17805.04|9
1721589500000|2024-07-21 19:18:20|17885.72|17805.72|17879.5|17799.5|17885.72|17805.72|17879.5|17799.5|10
1721589510000|2024-07-21 19:18:30|17879.49|17799.49|17880.45|17800.45|17880.74|17800.74|17879.49|17799.49|10
1721589520000|2024-07-21 19:18:40|17880.3|17800.3|17880.26|17800.26|17880.31|17800.31|17879.97|17799.97|9
1721589530000|2024-07-21 19:18:50|17880.44|17800.44|17881.35|17801.35|17881.67|17801.67|17880.44|17800.44|10
1721589540000|2024-07-21 19:19:00|17881.7|17801.7|17885.15|17805.15|17885.15|17805.15|17881.47|17801.47|9
1721589550000|2024-07-21 19:19:10|17885.52|17805.52|17885.65|17805.65|17886.25|17806.25|17885.52|17805.52|10
1721589560000|2024-07-21 19:19:20|17885.76|17805.76|17887.33|17807.33|17887.44|17807.44|17885.76|17805.76|9
1721589570000|2024-07-21 19:19:30|17887.35|17807.35|17889.64|17809.64|17889.64|17809.64|17887.35|17807.35|10
1721589580000|2024-07-21 19:19:40|17889.77|17809.77|17891.19|17811.19|17891.24|17811.24|17889.77|17809.77|10
1721589590000|2024-07-21 19:19:50|17891.2|17811.2|17892.94|17812.94|17892.94|17812.94|17891.17|17811.17|10
1721589600000|2024-07-21 19:20:00|17893.05|17813.05|17895.77|17815.77|17896.82|17816.82|17893.05|17813.05|10
1721589610000|2024-07-21 19:20:10|17896.04|17816.04|17897.47|17817.47|17897.47|17817.47|17895.91|17815.91|10
1721589620000|2024-07-21 19:20:20|17897.54|17817.54|17897.75|17817.75|17898.48|17818.48|17896.57|17816.57|10
1721589630000|2024-07-21 19:20:30|17898.31|17818.31|17899.97|17819.97|17899.97|17819.97|17898.31|17818.31|10
1721589640000|2024-07-21 19:20:40|17899.73|17819.73|17899.82|17819.82|17899.82|17819.82|17899|17819|10
1721589650000|2024-07-21 19:20:50|17899.77|17819.77|17898.95|17818.95|17899.77|17819.77|17898.95|17818.95|10
1721589660000|2024-07-21 19:21:00|17898.47|17818.47|17896.14|17816.14|17898.47|17818.47|17896.14|17816.14|9
1721589670000|2024-07-21 19:21:10|17896.05|17816.05|17896.21|17816.21|17896.68|17816.68|17895.63|17815.63|10
1721589680000|2024-07-21 19:21:20|17896.32|17816.32|17895.88|17815.88|17896.32|17816.32|17895.85|17815.85|9
1721589690000|2024-07-21 19:21:30|17896.05|17816.05|17897.75|17817.75|17897.75|17817.75|17895.98|17815.98|10
1721589700000|2024-07-21 19:21:40|17897.76|17817.76|17898.18|17818.18|17898.33|17818.33|17897.76|17817.76|9
1721589710000|2024-07-21 19:21:50|17898.09|17818.09|17900.54|17820.54|17900.55|17820.55|17898.09|17818.09|10
1721589720000|2024-07-21 19:22:00|17901.14|17821.14|17904.45|17824.45|17904.45|17824.45|17901.14|17821.14|10
1721589730000|2024-07-21 19:22:10|17905.23|17825.23|17907.64|17827.64|17907.64|17827.64|17905.23|17825.23|10
1721589740000|2024-07-21 19:22:20|17907.81|17827.81|17910.63|17830.63|17910.63|17830.63|17907.81|17827.81|10
1721589750000|2024-07-21 19:22:30|17911.08|17831.08|17912.9|17832.9|17912.9|17832.9|17911.08|17831.08|10
1721589760000|2024-07-21 19:22:40|17913.42|17833.42|17914.18|17834.18|17914.25|17834.25|17913.42|17833.42|10
1721589770000|2024-07-21 19:22:50|17914.04|17834.04|17912.62|17832.62|17914.04|17834.04|17912.59|17832.59|10
1721589780000|2024-07-21 19:23:00|17912.44|17832.44|17912.79|17832.79|17912.81|17832.81|17912.19|17832.19|10
1721589790000|2024-07-21 19:23:10|17912.8|17832.8|17911.97|17831.97|17912.87|17832.87|17911.97|17831.97|10
1721589800000|2024-07-21 19:23:20|17912.38|17832.38|17915.67|17835.67|17915.67|17835.67|17912.38|17832.38|9
1721589810000|2024-07-21 19:23:30|17915.41|17835.41|17914.73|17834.73|17915.52|17835.52|17914.73|17834.73|8
1721589820000|2024-07-21 19:23:40|17914.35|17834.35|17914.38|17834.38|17914.58|17834.58|17913.85|17833.85|10
1721589830000|2024-07-21 19:23:50|17915.04|17835.04|17916.43|17836.43|17916.53|17836.53|17915.04|17835.04|10
1721589840000|2024-07-21 19:24:00|17916.33|17836.33|17919.22|17839.22|17919.22|17839.22|17916.33|17836.33|10
1721589850000|2024-07-21 19:24:10|17919.35|17839.35|17919.87|17839.87|17920.1|17840.1|17918.9|17838.9|10
1721589860000|2024-07-21 19:24:20|17919.74|17839.74|17922.85|17842.85|17922.91|17842.91|17919.74|17839.74|10
1721589870000|2024-07-21 19:24:30|17923.6|17843.6|17932.18|17852.18|17932.3|17852.3|17923.6|17843.6|10
1721589880000|2024-07-21 19:24:40|17932.3|17852.3|17935.21|17855.21|17935.21|17855.21|17932.3|17852.3|10
1721589890000|2024-07-21 19:24:50|17936.51|17856.51|17939.39|17859.39|17939.39|17859.39|17936.31|17856.31|9
1721589900000|2024-07-21 19:25:00|17939.24|17859.24|17944.51|17864.51|17944.56|17864.56|17938.84|17858.84|10
1721589910000|2024-07-21 19:25:10|17944.34|17864.34|17942.87|17862.87|17944.34|17864.34|17942.87|17862.87|10
1721589920000|2024-07-21 19:25:20|17941.69|17861.69|17939.05|17859.05|17941.69|17861.69|17939.05|17859.05|10
1721589930000|2024-07-21 19:25:30|17938.73|17858.73|17937.07|17857.07|17938.86|17858.86|17937.07|17857.07|10
1721589940000|2024-07-21 19:25:40|17937.12|17857.12|17934.44|17854.44|17937.12|17857.12|17934.24|17854.24|10
1721589950000|2024-07-21 19:25:50|17934.53|17854.53|17935.01|17855.01|17935.23|17855.23|17934.5|17854.5|9
1721589960000|2024-07-21 19:26:00|17935.06|17855.06|17936.85|17856.85|17936.86|17856.86|17935.06|17855.06|10
1721589970000|2024-07-21 19:26:10|17936.65|17856.65|17935.53|17855.53|17936.76|17856.76|17935.53|17855.53|10
1721589980000|2024-07-21 19:26:20|17935.5|17855.5|17933.07|17853.07|17935.5|17855.5|17932.79|17852.79|10
1721589990000|2024-07-21 19:26:30|17933.19|17853.19|17933.32|17853.32|17933.75|17853.75|17932.94|17852.94|10
1721590000000|2024-07-21 19:26:40|17934.73|17854.73|17937.73|17857.73|17937.87|17857.87|17934.73|17854.73|10
1721590010000|2024-07-21 19:26:50|17937.59|17857.59|17938.02|17858.02|17938.26|17858.26|17937.59|17857.59|10
1721590020000|2024-07-21 19:27:00|17938.08|17858.08|17936.7|17856.7|17938.08|17858.08|17936.7|17856.7|10
1721590030000|2024-07-21 19:27:10|17935.85|17855.85|17934.16|17854.16|17935.85|17855.85|17933.92|17853.92|10
1721590040000|2024-07-21 19:27:20|17934.15|17854.15|17932.43|17852.43|17934.15|17854.15|17932.13|17852.13|10
1721590050000|2024-07-21 19:27:30|17932.41|17852.41|17932.62|17852.62|17933.08|17853.08|17932.41|17852.41|10
1721590060000|2024-07-21 19:27:40|17932.95|17852.95|17933.53|17853.53|17933.76|17853.76|17932.95|17852.95|9
1721590070000|2024-07-21 19:27:50|17931.98|17851.98|17931.6|17851.6|17931.98|17851.98|17931.14|17851.14|10
1721590080000|2024-07-21 19:28:00|17931.92|17851.92|17932.67|17852.67|17932.87|17852.87|17931.92|17851.92|10
1721590090000|2024-07-21 19:28:10|17932.63|17852.63|17932.91|17852.91|17932.93|17852.93|17932.63|17852.63|9
1721590100000|2024-07-21 19:28:20|17933.23|17853.23|17935.79|17855.79|17935.79|17855.79|17933.21|17853.21|10
1721590110000|2024-07-21 19:28:30|17935.86|17855.86|17935.85|17855.85|17936.24|17856.24|17935.84|17855.84|10
1721590120000|2024-07-21 19:28:40|17935.87|17855.87|17936.22|17856.22|17937.06|17857.06|17935.66|17855.66|10
1721590130000|2024-07-21 19:28:50|17936.25|17856.25|17939.67|17859.67|17939.67|17859.67|17936.25|17856.25|10
1721590140000|2024-07-21 19:29:00|17939.97|17859.97|17941.59|17861.59|17941.59|17861.59|17939.97|17859.97|10
1721590150000|2024-07-21 19:29:10|17942.12|17862.12|17949|17869|17949|17869|17942.12|17862.12|10
1721590160000|2024-07-21 19:29:20|17954.41|17874.41|18000.43|17920.43|18000.43|17920.43|17954.41|17874.41|10
1721590170000|2024-07-21 19:29:30|18002.59|17922.59|18009.64|17929.64|18009.64|17929.64|18002.59|17922.59|10
1721590180000|2024-07-21 19:29:40|18012.18|17932.18|18007.34|17927.34|18012.54|17932.54|18007.34|17927.34|10
1721590190000|2024-07-21 19:29:50|18007.7|17927.7|18003.25|17923.25|18007.7|17927.7|18003.25|17923.25|10
1721590200000|2024-07-21 19:30:00|18002.62|17922.62|18008.26|17928.26|18008.26|17928.26|18001.78|17921.78|10
1721590210000|2024-07-21 19:30:10|18008.27|17928.27|18023.96|17943.96|18023.96|17943.96|18008.27|17928.27|10
1721590220000|2024-07-21 19:30:20|18024.15|17944.15|18017.68|17937.68|18025.06|17945.06|18017.68|17937.68|10
1721590230000|2024-07-21 19:30:30|18016.87|17936.87|18023.8|17943.8|18023.8|17943.8|18016.87|17936.87|10
1721590240000|2024-07-21 19:30:40|18025.69|17945.69|18037.8|17957.8|18038.86|17958.86|18025.69|17945.69|10
1721590250000|2024-07-21 19:30:50|18038.69|17958.69|18040.68|17960.68|18041.22|17961.22|18038.47|17958.47|10
1721590260000|2024-07-21 19:31:00|18040.08|17960.08|18042.98|17962.98|18043.06|17963.06|18039.71|17959.71|10
1721590270000|2024-07-21 19:31:10|18042.36|17962.36|18051.89|17971.89|18051.89|17971.89|18042.25|17962.25|10
1721590280000|2024-07-21 19:31:20|18052.37|17972.37|18063.66|17983.66|18064.62|17984.62|18052.16|17972.16|10
1721590290000|2024-07-21 19:31:30|18062.97|17982.97|18061.21|17981.21|18064.43|17984.43|18060.88|17980.88|10
1721590300000|2024-07-21 19:31:40|18061.47|17981.47|18066.55|17986.55|18066.55|17986.55|18059.78|17979.78|10
1721590310000|2024-07-21 19:31:50|18066.33|17986.33|18071.3|17991.3|18072.03|17992.03|18066.33|17986.33|10
1721590320000|2024-07-21 19:32:00|18071.93|17991.93|18065.97|17985.97|18071.93|17991.93|18065.97|17985.97|10
1721590330000|2024-07-21 19:32:10|18064.49|17984.49|18059.38|17979.38|18064.49|17984.49|18058.07|17978.07|10
1721590340000|2024-07-21 19:32:20|18060.89|17980.89|18067.79|17987.79|18067.79|17987.79|18060.89|17980.89|10
1721590350000|2024-07-21 19:32:30|18069.97|17989.97|18069.12|17989.12|18072.49|17992.49|18068.59|17988.59|10
1721590360000|2024-07-21 19:32:40|18068.01|17988.01|18062.8|17982.8|18069.5|17989.5|18062.8|17982.8|10
1721590370000|2024-07-21 19:32:50|18063.67|17983.67|18058.25|17978.25|18063.67|17983.67|18056.77|17976.77|10
1721590380000|2024-07-21 19:33:00|18058.5|17978.5|18060.9|17980.9|18060.9|17980.9|18057.64|17977.64|10
1721590390000|2024-07-21 19:33:10|18061.95|17981.95|18060.79|17980.79|18061.95|17981.95|18060.14|17980.14|10
1721590400000|2024-07-21 19:33:20|18060.24|17980.24|18060.01|17980.01|18060.5|17980.5|18059.81|17979.81|10
1721590410000|2024-07-21 19:33:30|18059.21|17979.21|18058.83|17978.83|18059.65|17979.65|18058.83|17978.83|10
1721590420000|2024-07-21 19:33:40|18058.94|17978.94|18055.53|17975.53|18058.94|17978.94|18055.53|17975.53|10
1721590430000|2024-07-21 19:33:50|18055.52|17975.52|18055.69|17975.69|18055.69|17975.69|18054.58|17974.58|10
1721590440000|2024-07-21 19:34:00|18055.65|17975.65|18059.95|17979.95|18059.97|17979.97|18055.41|17975.41|10
1721590450000|2024-07-21 19:34:10|18060.02|17980.02|18058.73|17978.73|18061.42|17981.42|18058.73|17978.73|10
1721590460000|2024-07-21 19:34:20|18058.31|17978.31|18053.43|17973.43|18058.31|17978.31|18053.43|17973.43|10
1721590470000|2024-07-21 19:34:30|18053.12|17973.12|18050.23|17970.23|18053.12|17973.12|18050.23|17970.23|10
1721590480000|2024-07-21 19:34:40|18049.41|17969.41|18046.28|17966.28|18049.41|17969.41|18046.28|17966.28|10
1721590490000|2024-07-21 19:34:50|18045.98|17965.98|18046.38|17966.38|18047.26|17967.26|18045.72|17965.72|10
1721590500000|2024-07-21 19:35:00|18046.91|17966.91|18049.38|17969.38|18049.38|17969.38|18046.91|17966.91|10
1721590510000|2024-07-21 19:35:10|18049.48|17969.48|18056.98|17976.98|18056.98|17976.98|18049.48|17969.48|10
1721590520000|2024-07-21 19:35:20|18057.42|17977.42|18055.38|17975.38|18058.34|17978.34|18055.38|17975.38|10
1721590530000|2024-07-21 19:35:30|18054.14|17974.14|18053.81|17973.81|18055.89|17975.89|18053.81|17973.81|10
1721590540000|2024-07-21 19:35:40|18053.02|17973.02|18050.02|17970.02|18053.02|17973.02|18050.02|17970.02|10
1721590550000|2024-07-21 19:35:50|18049.67|17969.67|18036.24|17956.24|18049.67|17969.67|18036.24|17956.24|10
1721590560000|2024-07-21 19:36:00|18035.14|17955.14|18038.67|17958.67|18038.67|17958.67|18034.84|17954.84|10
1721590570000|2024-07-21 19:36:10|18038.84|17958.84|18042.91|17962.91|18042.91|17962.91|18038.84|17958.84|10
1721590580000|2024-07-21 19:36:20|18041.99|17961.99|18036.74|17956.74|18041.99|17961.99|18036.74|17956.74|9
1721590590000|2024-07-21 19:36:30|18036.6|17956.6|18035.81|17955.81|18037.8|17957.8|18035.69|17955.69|10
1721590600000|2024-07-21 19:36:40|18035.85|17955.85|18035.39|17955.39|18036.47|17956.47|18035.3|17955.3|10
1721590610000|2024-07-21 19:36:50|18035.49|17955.49|18035.61|17955.61|18035.62|17955.62|18034.73|17954.73|10
1721590620000|2024-07-21 19:37:00|18035.41|17955.41|18037.53|17957.53|18037.53|17957.53|18034.71|17954.71|10
1721590630000|2024-07-21 19:37:10|18037.48|17957.48|18035.34|17955.34|18037.48|17957.48|18035.13|17955.13|10
1721590640000|2024-07-21 19:37:20|18035.03|17955.03|18030.79|17950.79|18035.03|17955.03|18030.79|17950.79|10
1721590650000|2024-07-21 19:37:30|18031.01|17951.01|18032.96|17952.96|18033.01|17953.01|18030.57|17950.57|10
1721590660000|2024-07-21 19:37:40|18032.44|17952.44|18029.72|17949.72|18032.44|17952.44|18029.36|17949.36|10
1721590670000|2024-07-21 19:37:50|18029.79|17949.79|18030.95|17950.95|18030.95|17950.95|18029.79|17949.79|10
1721590680000|2024-07-21 19:38:00|18031.1|17951.1|18030.83|17950.83|18031.21|17951.21|18030.18|17950.18|9
1721590690000|2024-07-21 19:38:10|18032.01|17952.01|18036.74|17956.74|18036.89|17956.89|18032.01|17952.01|10
1721590700000|2024-07-21 19:38:20|18036.93|17956.93|18037.49|17957.49|18038.11|17958.11|18036.85|17956.85|10
1721590710000|2024-07-21 19:38:30|18037.24|17957.24|18036.04|17956.04|18037.24|17957.24|18035.5|17955.5|10
1721590720000|2024-07-21 19:38:40|18035.51|17955.51|18035.13|17955.13|18035.51|17955.51|18033.9|17953.9|10
1721590730000|2024-07-21 19:38:50|18035.21|17955.21|18034.38|17954.38|18035.21|17955.21|18034.05|17954.05|10
1721590740000|2024-07-21 19:39:00|18034.42|17954.42|18031.42|17951.42|18034.42|17954.42|18031.42|17951.42|10
1721590750000|2024-07-21 19:39:10|18031.16|17951.16|18024.38|17944.38|18031.16|17951.16|18024.38|17944.38|10
1721590760000|2024-07-21 19:39:20|18023.79|17943.79|18019.01|17939.01|18023.79|17943.79|18019.01|17939.01|10
1721590770000|2024-07-21 19:39:30|18017.65|17937.65|18016.46|17936.46|18017.66|17937.66|18016.39|17936.39|10
1721590780000|2024-07-21 19:39:40|18016.8|17936.8|18016.08|17936.08|18016.8|17936.8|18015.79|17935.79|10
1721590790000|2024-07-21 19:39:50|18016.16|17936.16|18016.51|17936.51|18016.51|17936.51|18014.98|17934.98|10
1721590800000|2024-07-21 19:40:00|18017.1|17937.1|18020.53|17940.53|18020.53|17940.53|18017.1|17937.1|10
1721590810000|2024-07-21 19:40:10|18020.22|17940.22|18019.62|17939.62|18020.22|17940.22|18019.25|17939.25|9
1721590820000|2024-07-21 19:40:20|18020.12|17940.12|18027.08|17939.08|18027.29|17941.97|18020.12|17937.97|11
1721590830000|2024-07-21 19:40:30|18026.88|17938.88|18028|17940|18028|17940|18026.03|17938.03|10
1721590840000|2024-07-21 19:40:40|18028.76|17940.76|18028.98|17940.98|18029.13|17941.13|18028.57|17940.57|10
1721590850000|2024-07-21 19:40:50|18028.78|17940.78|18028.69|17940.69|18029.03|17941.03|18028.63|17940.63|10
1721590860000|2024-07-21 19:41:00|18028.21|17940.21|18029.55|17941.55|18029.58|17941.58|18028.06|17940.06|10
1721590870000|2024-07-21 19:41:10|18029.65|17941.65|18028.73|17940.73|18029.88|17941.88|18028.73|17940.73|10
1721590880000|2024-07-21 19:41:20|18028.72|17940.72|18027.16|17939.16|18028.9|17940.9|18027.16|17939.16|9
1721590890000|2024-07-21 19:41:30|18027.18|17939.18|18027.72|17939.72|18028.5|17940.5|18026.77|17938.77|10
1721590900000|2024-07-21 19:41:40|18027.75|17939.75|18023.8|17935.8|18027.75|17939.75|18023.8|17935.8|10
1721590910000|2024-07-21 19:41:50|18022.58|17934.58|18020.68|17932.68|18022.58|17934.58|18020.53|17932.53|10
1721590920000|2024-07-21 19:42:00|18020.74|17932.74|18018.01|17930.01|18020.84|17932.84|18018.01|17930.01|10
1721590930000|2024-07-21 19:42:10|18017.88|17929.88|18016.94|17928.94|18017.88|17929.88|18016.57|17928.57|10
1721590940000|2024-07-21 19:42:20|18016.23|17928.23|18016.89|17928.89|18017.01|17929.01|18015.72|17927.72|10
1721590950000|2024-07-21 19:42:30|18016.75|17928.75|18015.84|17927.84|18016.75|17928.75|18015.6|17927.6|10
1721590960000|2024-07-21 19:42:40|18015.74|17927.74|18011.45|17923.45|18015.75|17927.75|18011.45|17923.45|10
1721590970000|2024-07-21 19:42:50|18011.37|17923.37|18009.4|17921.4|18011.37|17923.37|18009.4|17921.4|10
1721590980000|2024-07-21 19:43:00|18009.32|17921.32|18002.34|17914.34|18009.32|17921.32|18002.34|17914.34|9
1721590990000|2024-07-21 19:43:10|18002.21|17914.21|17997.81|17909.81|18002.21|17914.21|17997.81|17909.81|10
1721591000000|2024-07-21 19:43:20|17996.99|17908.99|17997.49|17909.49|17997.76|17909.76|17996.67|17908.67|10
1721591010000|2024-07-21 19:43:30|17997.21|17909.21|18001.4|17913.4|18001.4|17913.4|17997.2|17909.2|10
1721591020000|2024-07-21 19:43:40|18001.51|17913.51|18004.17|17916.17|18004.17|17916.17|18001.51|17913.51|8
1721591030000|2024-07-21 19:43:50|18004.82|17916.82|18004.65|17916.65|18005.54|17917.54|18004.62|17916.62|10
1721591040000|2024-07-21 19:44:00|18003.27|17915.27|18004.38|17916.38|18004.98|17916.98|18003.27|17915.27|10
1721591050000|2024-07-21 19:44:10|18003.99|17915.99|18006.1|17918.1|18006.1|17918.1|18003.71|17915.71|10
1721591060000|2024-07-21 19:44:20|18006.26|17918.26|18005.87|17917.87|18006.26|17918.26|18005.36|17917.36|10
1721591070000|2024-07-21 19:44:30|18006.1|17918.1|18007.76|17919.76|18007.76|17919.76|18005.59|17917.59|10
1721591080000|2024-07-21 19:44:40|18007.96|17919.96|18013.9|17925.9|18013.9|17925.9|18007.96|17919.96|10
1721591090000|2024-07-21 19:44:50|18016.01|17928.01|18017.89|17929.89|18017.91|17929.91|18016.01|17928.01|10
1721591100000|2024-07-21 19:45:00|18018.1|17930.1|18017.07|17929.07|18018.11|17930.11|18016.73|17928.73|9
1721591110000|2024-07-21 19:45:10|18017.31|17929.31|18021.41|17933.41|18021.43|17933.43|18017.31|17929.31|10
1721591120000|2024-07-21 19:45:20|18021.72|17933.72|18019.83|17931.83|18022.28|17934.28|18019.83|17931.83|10
1721591130000|2024-07-21 19:45:30|18018.59|17930.59|18013.3|17925.3|18018.59|17930.59|18013.3|17925.3|10
1721591140000|2024-07-21 19:45:40|18012.56|17924.56|18007.53|17919.53|18012.56|17924.56|18007.53|17919.53|10
1721591150000|2024-07-21 19:45:50|18007.42|17919.42|18002.46|17914.46|18007.42|17919.42|18002.46|17914.46|10
1721591160000|2024-07-21 19:46:00|18002.29|17914.29|18005.15|17917.15|18005.15|17917.15|18002.29|17914.29|10
1721591170000|2024-07-21 19:46:10|18005.29|17917.29|18010.66|17922.66|18010.66|17922.66|18005.29|17917.29|10
1721591180000|2024-07-21 19:46:20|18009.97|17921.97|18015.55|17927.55|18015.55|17927.55|18009.97|17921.97|10
1721591190000|2024-07-21 19:46:30|18015.71|17927.71|18016.29|17928.29|18016.32|17928.32|18015.63|17927.63|9
1721591200000|2024-07-21 19:46:40|18015.99|17927.99|18010.59|17922.59|18015.99|17927.99|18010.59|17922.59|10
1721591210000|2024-07-21 19:46:50|18011.05|17923.05|18013.11|17925.11|18013.11|17925.11|18010.28|17922.28|10
1721591220000|2024-07-21 19:47:00|18013.09|17925.09|18013.9|17925.9|18013.9|17925.9|18013.09|17925.09|10
1721591230000|2024-07-21 19:47:10|18013.98|17925.98|18016.38|17928.38|18016.38|17928.38|18013.98|17925.98|9
1721591240000|2024-07-21 19:47:20|18016.68|17928.68|18018.2|17930.2|18018.49|17930.49|18016.55|17928.55|9
1721591250000|2024-07-21 19:47:30|18018.82|17930.82|18024.32|17936.32|18024.32|17936.32|18018.82|17930.82|10
1721591260000|2024-07-21 19:47:40|18025.84|17937.84|18031.18|17943.18|18031.18|17943.18|18025.84|17937.84|10
1721591270000|2024-07-21 19:47:50|18031.68|17943.68|18035.56|17947.56|18035.56|17947.56|18031.68|17943.68|10
1721591280000|2024-07-21 19:48:00|18035.68|17947.68|18044.55|17956.55|18044.55|17956.55|18035.68|17947.68|10
1721591290000|2024-07-21 19:48:10|18045.86|17957.86|18047.26|17959.26|18049.78|17961.78|18045.68|17957.68|10
1721591300000|2024-07-21 19:48:20|18047.01|17959.01|18043.53|17955.53|18047.43|17959.43|18043.53|17955.53|10
1721591310000|2024-07-21 19:48:30|18043.45|17955.45|18041.11|17953.11|18043.56|17955.56|18040.88|17952.88|10
1721591320000|2024-07-21 19:48:40|18040.91|17952.91|18044.14|17956.14|18044.14|17956.14|18039.27|17951.27|10
1721591330000|2024-07-21 19:48:50|18044.22|17956.22|18054.19|17966.19|18054.35|17966.35|18044.22|17956.22|10
1721591340000|2024-07-21 19:49:00|18054.7|17966.7|18054.59|17966.59|18055.01|17967.01|18053.94|17965.94|10
1721591350000|2024-07-21 19:49:10|18054.62|17966.62|18055.55|17967.55|18055.79|17967.79|18054.62|17966.62|10
1721591360000|2024-07-21 19:49:20|18055.54|17967.54|18061.18|17973.18|18061.18|17973.18|18055.54|17967.54|10
1721591370000|2024-07-21 19:49:30|18060.98|17972.98|18062.49|17974.49|18062.62|17974.62|18060.82|17972.82|10
1721591380000|2024-07-21 19:49:40|18062.5|17974.5|18062.28|17974.28|18063.33|17975.33|18062.13|17974.13|10
1721591390000|2024-07-21 19:49:50|18062.21|17974.21|18062.26|17974.26|18063.41|17975.41|18062.21|17974.21|10
1721591400000|2024-07-21 19:50:00|18061.26|17973.26|18060.43|17972.43|18061.26|17973.26|18059.2|17971.2|10
1721591410000|2024-07-21 19:50:10|18060.71|17972.71|18062.71|17974.71|18063.72|17975.72|18060.68|17972.68|10
1721591420000|2024-07-21 19:50:20|18063.03|17975.03|18064.95|17976.95|18064.95|17976.95|18062.91|17974.91|10
1721591430000|2024-07-21 19:50:30|18065.18|17977.18|18062.42|17974.42|18065.18|17977.18|18062.26|17974.26|10
1721591440000|2024-07-21 19:50:40|18062.7|17974.7|18064.28|17976.28|18064.28|17976.28|18062.3|17974.3|10
1721591450000|2024-07-21 19:50:50|18064.66|17976.66|18067.27|17979.27|18067.27|17979.27|18063.94|17975.94|9
1721591460000|2024-07-21 19:51:00|18067.22|17979.22|18066.15|17978.15|18067.22|17979.22|18066.15|17978.15|10
1721591470000|2024-07-21 19:51:10|18066.75|17978.75|18060.42|17972.42|18067.01|17979.01|18060.42|17972.42|10
1721591480000|2024-07-21 19:51:20|18057.28|17969.28|18057.9|17969.9|18057.9|17969.9|18056.37|17968.37|10
1721591490000|2024-07-21 19:51:30|18057.8|17969.8|18055.32|17967.32|18057.8|17969.8|18055.32|17967.32|10
1721591500000|2024-07-21 19:51:40|18055.12|17967.12|18053.96|17965.96|18055.12|17967.12|18053.67|17965.67|10
1721591510000|2024-07-21 19:51:50|18054.02|17966.02|18051.96|17963.96|18054.02|17966.02|18051.92|17963.92|10
1721591520000|2024-07-21 19:52:00|18051.01|17963.01|18044.92|17956.92|18051.01|17963.01|18044.92|17956.92|10
1721591530000|2024-07-21 19:52:10|18043.54|17955.54|18041.93|17953.93|18043.54|17955.54|18041.64|17953.64|10
1721591540000|2024-07-21 19:52:20|18042.04|17954.04|18043.51|17955.51|18044.88|17956.88|18042|17954|10
1721591550000|2024-07-21 19:52:30|18044.08|17956.08|18043.76|17955.76|18044.45|17956.45|18043.45|17955.45|10
1721591560000|2024-07-21 19:52:40|18044.2|17956.2|18043.57|17955.57|18044.2|17956.2|18043.09|17955.09|9
1721591570000|2024-07-21 19:52:50|18042.8|17954.8|18040.82|17952.82|18042.8|17954.8|18039.67|17951.67|10
1721591580000|2024-07-21 19:53:00|18040.52|17952.52|18037.65|17949.65|18040.52|17952.52|18036.02|17948.02|10
1721591590000|2024-07-21 19:53:10|18037.56|17949.56|18039.85|17951.85|18040.05|17952.05|18037.56|17949.56|10
1721591600000|2024-07-21 19:53:20|18039.92|17951.92|18039.69|17951.69|18039.92|17951.92|18039.47|17951.47|10
1721591610000|2024-07-21 19:53:30|18039.7|17951.7|18037.4|17949.4|18039.77|17951.77|18036.93|17948.93|9
1721591620000|2024-07-21 19:53:40|18037.06|17949.06|18036.57|17948.57|18037.06|17949.06|18035.94|17947.94|10
1721591630000|2024-07-21 19:53:50|18036.23|17948.23|18037.56|17949.56|18037.56|17949.56|18035.96|17947.96|10
1721591640000|2024-07-21 19:54:00|18037.73|17949.73|18040.66|17952.66|18040.96|17952.96|18037.73|17949.73|10
1721591650000|2024-07-21 19:54:10|18041.54|17953.54|18043.07|17955.07|18043.47|17955.47|18041.54|17953.54|10
1721591660000|2024-07-21 19:54:20|18043.32|17955.32|18043.31|17955.31|18044.12|17956.12|18043.12|17955.12|9
1721591670000|2024-07-21 19:54:30|18043.54|17955.54|18045.35|17957.35|18045.35|17957.35|18043.35|17955.35|10
1721591680000|2024-07-21 19:54:40|18045.3|17957.3|18046.79|17958.79|18046.79|17958.79|18044.77|17956.77|10
1721591690000|2024-07-21 19:54:50|18047.27|17959.27|18047.8|17959.8|18050.25|17962.25|18047.27|17959.27|10
1721591700000|2024-07-21 19:55:00|18047.64|17959.64|18051.5|17963.5|18051.5|17963.5|18047.39|17959.39|10
1721591710000|2024-07-21 19:55:10|18051.77|17963.77|18053.41|17965.41|18053.88|17965.88|18050.72|17962.72|10
1721591720000|2024-07-21 19:55:20|18053.7|17965.7|18056.34|17968.34|18056.34|17968.34|18053.7|17965.7|10
1721591730000|2024-07-21 19:55:30|18056.33|17968.33|18059.41|17971.41|18059.41|17971.41|18056.33|17968.33|10
1721591740000|2024-07-21 19:55:40|18059.45|17971.45|18062.24|17974.24|18062.24|17974.24|18059.45|17971.45|10
1721591750000|2024-07-21 19:55:50|18062.05|17974.05|18065.63|17977.63|18065.8|17977.8|18062.05|17974.05|10
1721591760000|2024-07-21 19:56:00|18065.99|17977.99|18065.17|17977.17|18066.78|17978.78|18064.87|17976.87|10
1721591770000|2024-07-21 19:56:10|18065.13|17977.13|18065.62|17977.62|18065.62|17977.62|18064.54|17976.54|9
1721591780000|2024-07-21 19:56:20|18065.42|17977.42|18066.45|17978.45|18066.45|17978.45|18065.37|17977.37|10
1721591790000|2024-07-21 19:56:30|18067.72|17979.72|18068.96|17980.96|18068.96|17980.96|18066.43|17978.43|10
1721591800000|2024-07-21 19:56:40|18068.99|17980.99|18071.51|17983.51|18071.51|17983.51|18068.99|17980.99|9
1721591810000|2024-07-21 19:56:50|18071.89|17983.89|18075.05|17987.05|18075.05|17987.05|18071.89|17983.89|10
1721591820000|2024-07-21 19:57:00|18075.35|17987.35|18076.32|17988.32|18076.53|17988.53|18075.35|17987.35|10
1721591830000|2024-07-21 19:57:10|18076.39|17988.39|18078.32|17990.32|18078.72|17990.72|18075.97|17987.97|9
1721591840000|2024-07-21 19:57:20|18078.58|17990.58|18074.84|17986.84|18078.58|17990.58|18074.79|17986.79|10
1721591850000|2024-07-21 19:57:30|18074.46|17986.46|18073.06|17985.06|18074.46|17986.46|18071.83|17983.83|10
1721591860000|2024-07-21 19:57:40|18073.3|17985.3|18075.56|17987.56|18075.56|17987.56|18073.3|17985.3|10
1721591870000|2024-07-21 19:57:50|18075.76|17987.76|18076.01|17988.01|18076.28|17988.28|18074.99|17986.99|10
1721591880000|2024-07-21 19:58:00|18077.66|17989.66|18078.25|17990.25|18078.25|17990.25|18077.38|17989.38|10
1721591890000|2024-07-21 19:58:10|18078.33|17990.33|18077.57|17989.57|18079.11|17991.11|18077.57|17989.57|9
1721591900000|2024-07-21 19:58:20|18078.11|17990.11|18079.6|17991.6|18079.65|17991.65|18078.11|17990.11|10
1721591910000|2024-07-21 19:58:30|18079.65|17991.65|18079.93|17991.93|18080.76|17992.76|18079.65|17991.65|10
1721591920000|2024-07-21 19:58:40|18080.4|17992.4|18080.15|17992.15|18080.42|17992.42|18080.15|17992.15|9
1721591930000|2024-07-21 19:58:50|18079.82|17991.82|18082.17|17994.17|18082.17|17994.17|18079.82|17991.82|10
1721591940000|2024-07-21 19:59:00|18083.15|17995.15|18080.34|17992.34|18083.5|17995.5|18079.97|17991.97|10
1721591950000|2024-07-21 19:59:10|18081.32|17993.32|18081.31|17993.31|18081.61|17993.61|18080.89|17992.89|10
1721591960000|2024-07-21 19:59:20|18081.44|17993.44|18080.74|17992.74|18081.44|17993.44|18080.46|17992.46|10
1721591970000|2024-07-21 19:59:30|18080.72|17992.72|18085.38|17997.38|18085.38|17997.38|18080.72|17992.72|10
1721591980000|2024-07-21 19:59:40|18086.01|17998.01|18086.64|17998.64|18087.3|17999.3|18085.79|17997.79|10
1721591990000|2024-07-21 19:59:50|18086.93|17998.93|18086.14|17998.14|18086.93|17998.93|18085.89|17997.89|10
1721592000000|2024-07-21 20:00:00|18085.41|17997.41|18083.27|17995.27|18085.41|17997.41|18082.63|17994.63|10
1721592010000|2024-07-21 20:00:10|18083.36|17995.36|18085.06|17997.06|18085.06|17997.06|18083.36|17995.36|10
1721592020000|2024-07-21 20:00:20|18085.07|17997.07|18083|17995|18086.4|17998.4|18083|17995|10
1721592030000|2024-07-21 20:00:30|18082.06|17994.06|18076.56|17988.56|18082.06|17994.06|18076.56|17988.56|10
1721592040000|2024-07-21 20:00:40|18076.19|17988.19|18076.81|17988.81|18077.22|17989.22|18075.03|17987.03|10
1721592050000|2024-07-21 20:00:50|18078.14|17990.14|18077.78|17989.78|18078.35|17990.35|18076.9|17988.9|10
1721592060000|2024-07-21 20:01:00|18078.16|17990.16|18079.83|17991.83|18079.83|17991.83|18076.26|17988.26|10
1721592070000|2024-07-21 20:01:10|18079.44|17991.44|18077.87|17989.87|18079.44|17991.44|18077.21|17989.21|10
1721592080000|2024-07-21 20:01:20|18078.16|17990.16|18075.58|17987.58|18078.16|17990.16|18074.93|17986.93|10
1721592090000|2024-07-21 20:01:30|18075.02|17987.02|18074.15|17986.15|18076.2|17988.2|18074.15|17986.15|10
1721592100000|2024-07-21 20:01:40|18073.98|17985.98|18073.6|17985.6|18073.98|17985.98|18072.54|17984.54|10
1721592110000|2024-07-21 20:01:50|18073.56|17985.56|18074.06|17986.06|18074.06|17986.06|18073.56|17985.56|10
1721592120000|2024-07-21 20:02:00|18074.08|17986.08|18075.69|17987.69|18075.69|17987.69|18073.99|17985.99|10
1721592130000|2024-07-21 20:02:10|18076.19|17988.19|18071.49|17983.49|18076.19|17988.19|18071.49|17983.49|9
1721592140000|2024-07-21 20:02:20|18071.35|17983.35|18069.12|17981.12|18071.35|17983.35|18069.12|17981.12|10
1721592150000|2024-07-21 20:02:30|18068.75|17980.75|18068.28|17980.28|18068.75|17980.75|18067.32|17979.32|10
1721592160000|2024-07-21 20:02:40|18068.44|17980.44|18067.18|17979.18|18068.72|17980.72|18067.18|17979.18|10
1721592170000|2024-07-21 20:02:50|18067.16|17979.16|18066.84|17978.84|18067.77|17979.77|18066.84|17978.84|9
1721592180000|2024-07-21 20:03:00|18066.94|17978.94|18066.79|17978.79|18066.94|17978.94|18065.2|17977.2|10
1721592190000|2024-07-21 20:03:10|18066.25|17978.25|18065.42|17977.42|18067.89|17979.89|18065.42|17977.42|10
1721592200000|2024-07-21 20:03:20|18065.05|17977.05|18065.54|17977.54|18065.54|17977.54|18064.75|17976.75|10
1721592210000|2024-07-21 20:03:30|18065.8|17977.8|18068.76|17980.76|18068.84|17980.84|18065.8|17977.8|9
1721592220000|2024-07-21 20:03:40|18068.24|17980.24|18068.53|17980.53|18068.53|17980.53|18067.79|17979.79|10
1721592230000|2024-07-21 20:03:50|18068.6|17980.6|18066.29|17978.29|18068.6|17980.6|18066.29|17978.29|10
1721592240000|2024-07-21 20:04:00|18066.45|17978.45|18065.55|17977.55|18067.15|17979.15|18065.55|17977.55|10
1721592250000|2024-07-21 20:04:10|18065.46|17977.46|18063.49|17975.49|18065.46|17977.46|18062.89|17974.89|10
1721592260000|2024-07-21 20:04:20|18063.7|17975.7|18062.16|17974.16|18064.63|17976.63|18062.16|17974.16|10
1721592270000|2024-07-21 20:04:30|18062.36|17974.36|18058.44|17970.44|18062.36|17974.36|18058.44|17970.44|10
1721592280000|2024-07-21 20:04:40|18058.38|17970.38|18057.04|17969.04|18058.38|17970.38|18055.69|17967.69|10
1721592290000|2024-07-21 20:04:50|18056.48|17968.48|18056.78|17968.78|18056.81|17968.81|18056.35|17968.35|10
1721592300000|2024-07-21 20:05:00|18057.71|17969.71|18060.28|17972.28|18060.28|17972.28|18057.71|17969.71|10
1721592310000|2024-07-21 20:05:10|18060.84|17972.84|18060.84|17972.84|18060.97|17972.97|18060.44|17972.44|8
1721592320000|2024-07-21 20:05:20|18060.22|17972.22|18057.73|17969.73|18060.22|17972.22|18057.73|17969.73|10
1721592330000|2024-07-21 20:05:30|18057.9|17969.9|18056.71|17968.71|18058.26|17970.26|18056.67|17968.67|10
1721592340000|2024-07-21 20:05:40|18056.68|17968.68|18057.73|17969.73|18057.73|17969.73|18056.13|17968.13|9
1721592350000|2024-07-21 20:05:50|18057.79|17969.79|18057.03|17969.03|18057.79|17969.79|18056.68|17968.68|10
1721592360000|2024-07-21 20:06:00|18057.01|17969.01|18059.69|17971.69|18059.69|17971.69|18057.01|17969.01|10
1721592370000|2024-07-21 20:06:10|18059.6|17971.6|18058.38|17970.38|18059.79|17971.79|18058.38|17970.38|10
1721592380000|2024-07-21 20:06:20|18057.75|17969.75|18050.78|17962.78|18057.75|17969.75|18050.78|17962.78|10
1721592390000|2024-07-21 20:06:30|18051.04|17963.04|18049.3|17961.3|18051.04|17963.04|18048.91|17960.91|10
1721592400000|2024-07-21 20:06:40|18049.1|17961.1|18048.98|17960.98|18049.57|17961.57|18048.98|17960.98|10
1721592410000|2024-07-21 20:06:50|18048.79|17960.79|18049.05|17961.05|18049.13|17961.13|18048.71|17960.71|10
1721592420000|2024-07-21 20:07:00|18049.52|17961.52|18050.32|17962.32|18050.32|17962.32|18049.14|17961.14|10
1721592430000|2024-07-21 20:07:10|18050.6|17962.6|18052.19|17964.19|18052.19|17964.19|18050.43|17962.43|10
1721592440000|2024-07-21 20:07:20|18052.23|17964.23|18054.79|17966.79|18054.79|17966.79|18052.23|17964.23|10
1721592450000|2024-07-21 20:07:30|18054.83|17966.83|18054.29|17966.29|18055.02|17967.02|18054.29|17966.29|10
1721592460000|2024-07-21 20:07:40|18052.42|17964.42|18053.15|17965.15|18053.92|17965.92|18052.42|17964.42|10
1721592470000|2024-07-21 20:07:50|18053.17|17965.17|18053.08|17965.08|18053.28|17965.28|18052.77|17964.77|10
1721592480000|2024-07-21 20:08:00|18053.6|17965.6|18059.18|17971.18|18059.18|17971.18|18053.6|17965.6|9
1721592490000|2024-07-21 20:08:10|18060.34|17972.34|18059.89|17971.89|18061|17973|18059.33|17971.33|10
1721592500000|2024-07-21 20:08:20|18060.95|17972.95|18064.79|17976.79|18064.79|17976.79|18060.78|17972.78|10
1721592510000|2024-07-21 20:08:30|18065.06|17977.06|18065.37|17977.37|18065.9|17977.9|18064.6|17976.6|10
1721592520000|2024-07-21 20:08:40|18066.69|17978.69|18066.88|17978.88|18066.88|17978.88|18065.98|17977.98|10
1721592530000|2024-07-21 20:08:50|18066.59|17978.59|18066.12|17978.12|18066.82|17978.82|18066.12|17978.12|10
1721592540000|2024-07-21 20:09:00|18066.26|17978.26|18066.57|17978.57|18066.85|17978.85|18066.26|17978.26|10
1721592550000|2024-07-21 20:09:10|18067.05|17979.05|18071.86|17983.86|18071.86|17983.86|18067.05|17979.05|10
1721592560000|2024-07-21 20:09:20|18072.05|17984.05|18072.95|17984.95|18073.29|17985.29|18071.95|17983.95|10
1721592570000|2024-07-21 20:09:30|18073.66|17985.66|18075.44|17987.44|18075.81|17987.81|18073.66|17985.66|10
1721592580000|2024-07-21 20:09:40|18075.47|17987.47|18080.6|17992.6|18082|17994|18075.47|17987.47|10
1721592590000|2024-07-21 20:09:50|18080.05|17992.05|18078.39|17990.39|18080.12|17992.12|18078.39|17990.39|9
1721592600000|2024-07-21 20:10:00|18078.37|17990.37|18083.45|17995.45|18083.45|17995.45|18078.37|17990.37|10
1721592610000|2024-07-21 20:10:10|18083.87|17995.87|18081.48|17993.48|18083.87|17995.87|18081.48|17993.48|10
1721592620000|2024-07-21 20:10:20|18080.97|17992.97|18080.27|17992.27|18082.9|17994.9|18080.27|17992.27|9
1721592630000|2024-07-21 20:10:30|18079.84|17991.84|18081.85|17993.85|18081.85|17993.85|18079.84|17991.84|10
1721592640000|2024-07-21 20:10:40|18081.33|17993.33|18079.81|17991.81|18081.33|17993.33|18079.73|17991.73|10
1721592650000|2024-07-21 20:10:50|18079.84|17991.84|18081.53|17993.53|18081.6|17993.6|18079.5|17991.5|10
1721592660000|2024-07-21 20:11:00|18081.78|17993.78|18080.95|17992.95|18082.33|17994.33|18080.4|17992.4|10
1721592670000|2024-07-21 20:11:10|18080.59|17992.59|18081.04|17993.04|18081.25|17993.25|18080.41|17992.41|9
1721592680000|2024-07-21 20:11:20|18081.06|17993.06|18081.47|17993.47|18082.12|17994.12|18081.06|17993.06|9
1721592690000|2024-07-21 20:11:30|18081.93|17993.93|18082.98|17994.98|18082.98|17994.98|18081.8|17993.8|10
1721592700000|2024-07-21 20:11:40|18082.52|17994.52|18082.95|17994.95|18083.18|17995.18|18082.48|17994.48|9
1721592710000|2024-07-21 20:11:50|18083.43|17995.43|18084.05|17996.05|18084.05|17996.05|18083.06|17995.06|10
1721592720000|2024-07-21 20:12:00|18084.29|17996.29|18085.45|17997.45|18085.51|17997.51|18084.29|17996.29|10
1721592730000|2024-07-21 20:12:10|18085.77|17997.77|18088.06|18000.06|18088.26|18000.26|18085.77|17997.77|10
1721592740000|2024-07-21 20:12:20|18088.03|18000.03|18092.48|18004.48|18092.48|18004.48|18087.68|17999.68|10
1721592750000|2024-07-21 20:12:30|18093.35|18005.35|18098.08|18010.08|18098.08|18010.08|18093.35|18005.35|10
1721592760000|2024-07-21 20:12:40|18098.02|18010.02|18100.49|18012.49|18100.49|18012.49|18098.02|18010.02|10
1721592770000|2024-07-21 20:12:50|18100.59|18012.59|18103.75|18015.75|18103.75|18015.75|18100.56|18012.56|10
1721592780000|2024-07-21 20:13:00|18104.12|18016.12|18104.92|18016.92|18105.33|18017.33|18104.12|18016.12|10
1721592790000|2024-07-21 20:13:10|18104.86|18016.86|18107.75|18019.75|18107.88|18019.88|18104.86|18016.86|10
1721592800000|2024-07-21 20:13:20|18107.06|18019.06|18107.96|18019.96|18107.96|18019.96|18106.79|18018.79|10
1721592810000|2024-07-21 20:13:30|18108.03|18020.03|18109|18021|18110.15|18022.15|18108.03|18020.03|10
1721592820000|2024-07-21 20:13:40|18109.16|18021.16|18110.47|18022.47|18110.9|18022.9|18109.16|18021.16|10
1721592830000|2024-07-21 20:13:50|18110.69|18022.69|18113.6|18025.6|18113.6|18025.6|18110.69|18022.69|10
1721592840000|2024-07-21 20:14:00|18114.12|18026.12|18116.24|18028.24|18116.58|18028.58|18114.12|18026.12|10
1721592850000|2024-07-21 20:14:10|18116.78|18028.78|18116.56|18028.56|18117.63|18029.63|18116.5|18028.5|10
1721592860000|2024-07-21 20:14:20|18117.4|18029.4|18117.64|18029.64|18117.64|18029.64|18116.91|18028.91|10
1721592870000|2024-07-21 20:14:30|18117.7|18029.7|18114.7|18026.7|18117.7|18029.7|18114.7|18026.7|10
1721592880000|2024-07-21 20:14:40|18115.18|18027.18|18111.05|18023.05|18115.18|18027.18|18111.05|18023.05|10
1721592890000|2024-07-21 20:14:50|18110.85|18022.85|18106.27|18018.27|18110.85|18022.85|18106.27|18018.27|10
1721592900000|2024-07-21 20:15:00|18105.99|18017.99|18109.19|18021.19|18109.19|18021.19|18105.73|18017.73|10
1721592910000|2024-07-21 20:15:10|18110.46|18022.46|18111.14|18023.14|18111.14|18023.14|18109.47|18021.47|10
1721592920000|2024-07-21 20:15:20|18110.5|18022.5|18110.86|18022.86|18110.91|18022.91|18110.17|18022.17|10
1721592930000|2024-07-21 20:15:30|18110.93|18022.93|18115.46|18027.46|18115.46|18027.46|18110.9|18022.9|10
1721592940000|2024-07-21 20:15:40|18115.87|18027.87|18126.22|18038.22|18126.22|18038.22|18115.87|18027.87|10
1721592950000|2024-07-21 20:15:50|18128.09|18040.09|18135.29|18047.29|18135.29|18047.29|18128.01|18040.01|10
1721592960000|2024-07-21 20:16:00|18135.31|18047.31|18149.22|18061.22|18150.46|18062.46|18135.31|18047.31|9
1721592970000|2024-07-21 20:16:10|18149.05|18061.05|18148.97|18060.97|18151.35|18063.35|18147.75|18059.75|10
1721592980000|2024-07-21 20:16:20|18151.36|18063.36|18148.06|18060.06|18151.86|18063.86|18147.78|18059.78|10
1721592990000|2024-07-21 20:16:30|18148.12|18060.12|18145.5|18057.5|18148.12|18060.12|18145.27|18057.27|10
1721593000000|2024-07-21 20:16:40|18145.95|18057.95|18149.02|18061.02|18149.57|18061.57|18145.95|18057.95|10
1721593010000|2024-07-21 20:16:50|18150.65|18062.65|18158.55|18070.55|18158.55|18070.55|18150.65|18062.65|10
1721593020000|2024-07-21 20:17:00|18158.6|18070.6|18160.08|18072.08|18160.32|18072.32|18158.27|18070.27|10
1721593030000|2024-07-21 20:17:10|18160.46|18072.46|18161.87|18073.87|18161.87|18073.87|18159.75|18071.75|10
1721593040000|2024-07-21 20:17:20|18161.7|18073.7|18161.74|18073.74|18163.37|18075.37|18161.7|18073.7|10
1721593050000|2024-07-21 20:17:30|18164.07|18076.07|18162.98|18074.98|18164.51|18076.51|18162.63|18074.63|10
1721593060000|2024-07-21 20:17:40|18162.09|18074.09|18161.19|18073.19|18162.63|18074.63|18160.87|18072.87|10
1721593070000|2024-07-21 20:17:50|18161.02|18073.02|18160.88|18072.88|18161.02|18073.02|18160.24|18072.24|10
1721593080000|2024-07-21 20:18:00|18160.94|18072.94|18161.97|18073.97|18163.19|18075.19|18160.37|18072.37|10
1721593090000|2024-07-21 20:18:10|18162.1|18074.1|18164|18076|18164|18076|18160.83|18072.83|10
1721593100000|2024-07-21 20:18:20|18165.36|18077.36|18178.9|18090.9|18178.9|18090.9|18165.36|18077.36|10
1721593110000|2024-07-21 20:18:30|18177.24|18089.24|18180.38|18092.38|18180.38|18092.38|18176.96|18088.96|9
1721593120000|2024-07-21 20:18:40|18180.07|18092.07|18181.15|18093.15|18181.15|18093.15|18176.5|18088.5|10
1721593130000|2024-07-21 20:18:50|18181.35|18093.35|18180.8|18092.8|18181.35|18093.35|18179.9|18091.9|10
1721593140000|2024-07-21 20:19:00|18180.16|18092.16|18180.43|18092.43|18182.76|18094.76|18180.16|18092.16|10
1721593150000|2024-07-21 20:19:10|18179.96|18091.96|18184.74|18096.74|18185.22|18097.22|18179.96|18091.96|10
1721593160000|2024-07-21 20:19:20|18184.89|18096.89|18185.18|18097.18|18185.63|18097.63|18183.86|18095.86|10
1721593170000|2024-07-21 20:19:30|18184.73|18096.73|18184.61|18096.61|18184.73|18096.73|18181.68|18093.68|10
1721593180000|2024-07-21 20:19:40|18182.72|18094.72|18185.58|18097.58|18186.74|18098.74|18182.72|18094.72|10
1721593190000|2024-07-21 20:19:50|18185.59|18097.59|18182.85|18094.85|18185.59|18097.59|18182.85|18094.85|10
1721593200000|2024-07-21 20:20:00|18182.25|18094.25|18182.91|18094.91|18183.19|18095.19|18181.27|18093.27|10
1721593210000|2024-07-21 20:20:10|18182.9|18094.9|18175.87|18087.87|18182.9|18094.9|18175.87|18087.87|10
1721593220000|2024-07-21 20:20:20|18175.51|18087.51|18171.02|18083.02|18175.51|18087.51|18171.02|18083.02|10
1721593230000|2024-07-21 20:20:30|18170.83|18082.83|18173.09|18085.09|18174.03|18086.03|18170.27|18082.27|10
1721593240000|2024-07-21 20:20:40|18173.31|18085.31|18178.25|18090.25|18178.25|18090.25|18173.31|18085.31|10
1721593250000|2024-07-21 20:20:50|18179.46|18091.46|18196.18|18108.18|18196.18|18108.18|18179.46|18091.46|10
1721593260000|2024-07-21 20:21:00|18196.14|18108.14|18208.62|18120.62|18208.89|18120.89|18196.14|18108.14|10
1721593270000|2024-07-21 20:21:10|18207.19|18119.19|18195.07|18107.07|18207.19|18119.19|18195.07|18107.07|10
1721593280000|2024-07-21 20:21:20|18195.22|18107.22|18197.26|18109.26|18199.13|18111.13|18194.3|18106.3|10
1721593290000|2024-07-21 20:21:30|18197.24|18109.24|18206.41|18118.41|18206.41|18118.41|18197.24|18109.24|10
1721593300000|2024-07-21 20:21:40|18207.15|18119.15|18223.76|18135.76|18223.76|18135.76|18207.15|18119.15|9
1721593310000|2024-07-21 20:21:50|18224.14|18136.14|18230.37|18142.37|18230.37|18142.37|18224.14|18136.14|10
1721593320000|2024-07-21 20:22:00|18230.76|18142.76|18232.42|18144.42|18233.88|18145.88|18230.76|18142.76|10
1721593330000|2024-07-21 20:22:10|18231.24|18143.24|18234.65|18146.65|18234.65|18146.65|18229.85|18141.85|10
1721593340000|2024-07-21 20:22:20|18235.76|18147.76|18236.84|18148.84|18236.84|18148.84|18234.69|18146.69|10
1721593350000|2024-07-21 20:22:30|18236.29|18148.29|18240.63|18152.63|18241.16|18153.16|18236.11|18148.11|10
1721593360000|2024-07-21 20:22:40|18240.21|18152.21|18240.1|18152.1|18240.21|18152.21|18238.27|18150.27|10
1721593370000|2024-07-21 20:22:50|18240.92|18152.92|18238.3|18150.3|18244.7|18156.7|18238.3|18150.3|10
1721593380000|2024-07-21 20:23:00|18238|18150|18240.31|18152.31|18240.31|18152.31|18238|18150|9
1721593390000|2024-07-21 20:23:10|18240.45|18152.45|18239|18151|18240.81|18152.81|18238.58|18150.58|10
1721593400000|2024-07-21 20:23:20|18238.39|18150.39|18236.18|18148.18|18238.98|18150.98|18235.53|18147.53|10
1721593410000|2024-07-21 20:23:30|18235.24|18147.24|18228.48|18140.48|18235.24|18147.24|18227.24|18139.24|10
1721593420000|2024-07-21 20:23:40|18227.25|18139.25|18228.85|18140.85|18229.1|18141.1|18225.46|18137.46|10
1721593430000|2024-07-21 20:23:50|18229.59|18141.59|18232.11|18144.11|18232.11|18144.11|18229.14|18141.14|10
1721593440000|2024-07-21 20:24:00|18232.46|18144.46|18235.07|18147.07|18235.22|18147.22|18232.46|18144.46|10
1721593450000|2024-07-21 20:24:10|18235.18|18147.18|18240.4|18152.4|18240.4|18152.4|18234.46|18146.46|10
1721593460000|2024-07-21 20:24:20|18240.62|18152.62|18249.75|18161.75|18249.75|18161.75|18240.62|18152.62|10
1721593470000|2024-07-21 20:24:30|18249.74|18161.74|18252.74|18164.74|18254.46|18166.46|18249.74|18161.74|10
1721593480000|2024-07-21 20:24:40|18252.85|18164.85|18251.07|18163.07|18253.19|18165.19|18251.07|18163.07|10
1721593490000|2024-07-21 20:24:50|18250.75|18162.75|18249|18161|18251.76|18163.76|18248.9|18160.9|10
1721593500000|2024-07-21 20:25:00|18249.32|18161.32|18253.75|18165.75|18253.86|18165.86|18249.04|18161.04|10
1721593510000|2024-07-21 20:25:10|18253.63|18165.63|18252.6|18164.6|18253.63|18165.63|18252.47|18164.47|10
1721593520000|2024-07-21 20:25:20|18252.3|18164.3|18254.79|18166.79|18254.79|18166.79|18251.46|18163.46|10
1721593530000|2024-07-21 20:25:30|18255.07|18167.07|18254.69|18166.69|18256.69|18168.69|18254.69|18166.69|9
1721593540000|2024-07-21 20:25:40|18254.6|18166.6|18248.69|18160.69|18254.6|18166.6|18248.69|18160.69|10
1721593550000|2024-07-21 20:25:50|18249.3|18161.3|18251.2|18163.2|18252.51|18164.51|18247.71|18159.71|10
1721593560000|2024-07-21 20:26:00|18250.2|18162.2|18251.42|18163.42|18251.72|18163.72|18247.29|18159.29|9
1721593570000|2024-07-21 20:26:10|18251.68|18163.68|18256.02|18168.02|18256.4|18168.4|18251.68|18163.68|10
1721593580000|2024-07-21 20:26:20|18255.8|18167.8|18262.44|18174.44|18262.44|18174.44|18255.8|18167.8|10
1721593590000|2024-07-21 20:26:30|18262.87|18174.87|18269.08|18181.08|18269.08|18181.08|18262.87|18174.87|9
1721593600000|2024-07-21 20:26:40|18270.07|18182.07|18270.36|18182.36|18270.37|18182.37|18268.51|18180.51|10
1721593610000|2024-07-21 20:26:50|18270.02|18182.02|18272.2|18184.2|18272.2|18184.2|18270.02|18182.02|10
1721593620000|2024-07-21 20:27:00|18272.35|18184.35|18273.32|18185.32|18273.35|18185.35|18272.07|18184.07|10
1721593630000|2024-07-21 20:27:10|18275.2|18187.2|18284.29|18196.29|18284.29|18196.29|18275.11|18187.11|10
1721593640000|2024-07-21 20:27:20|18290.75|18202.75|18304.63|18216.63|18309.46|18221.46|18290.75|18202.75|10
1721593650000|2024-07-21 20:27:30|18300.25|18212.25|18295.91|18207.91|18300.25|18212.25|18290.96|18202.96|10
1721593660000|2024-07-21 20:27:40|18295.67|18207.67|18295.48|18207.48|18297.38|18209.38|18295.15|18207.15|10
1721593670000|2024-07-21 20:27:50|18295.11|18207.11|18291.58|18203.58|18295.81|18207.81|18291.58|18203.58|10
1721593680000|2024-07-21 20:28:00|18290.91|18202.91|18296.26|18208.26|18296.26|18208.26|18290.81|18202.81|10
1721593690000|2024-07-21 20:28:10|18298.1|18210.1|18305.16|18217.16|18305.16|18217.16|18296.94|18208.94|10
1721593700000|2024-07-21 20:28:20|18304.18|18216.18|18302.23|18214.23|18304.86|18216.86|18301.99|18213.99|10
1721593710000|2024-07-21 20:28:30|18301.79|18213.79|18304.18|18216.18|18304.3|18216.3|18301.79|18213.79|10
1721593720000|2024-07-21 20:28:40|18308.68|18220.68|18311.02|18223.02|18311.55|18223.55|18308.68|18220.68|10
1721593730000|2024-07-21 20:28:50|18311.14|18223.14|18317.06|18229.06|18320.52|18232.52|18311.14|18223.14|10
1721593740000|2024-07-21 20:29:00|18316.57|18228.57|18318.32|18230.32|18320.41|18232.41|18316.57|18228.57|10
1721593750000|2024-07-21 20:29:10|18318.08|18230.08|18323.21|18235.21|18323.21|18235.21|18316.64|18228.64|10
1721593760000|2024-07-21 20:29:20|18321.73|18233.73|18331.4|18243.4|18331.4|18243.4|18321.02|18233.02|10
1721593770000|2024-07-21 20:29:30|18333.62|18245.62|18339.97|18251.97|18339.97|18251.97|18331.58|18243.58|10
1721593780000|2024-07-21 20:29:40|18339.54|18251.54|18333.28|18245.28|18341.58|18253.58|18333.28|18245.28|10
1721593790000|2024-07-21 20:29:50|18332.39|18244.39|18339.58|18251.58|18340.9|18252.9|18332.39|18244.39|10
1721593800000|2024-07-21 20:30:00|18336.95|18248.95|18337.04|18249.04|18337.89|18249.89|18333.31|18245.31|10
1721593810000|2024-07-21 20:30:10|18336.81|18248.81|18346.38|18258.38|18346.38|18258.38|18335.41|18247.41|10
1721593820000|2024-07-21 20:30:20|18348.49|18260.49|18345.52|18257.52|18350.03|18262.03|18345.52|18257.52|10
1721593830000|2024-07-21 20:30:30|18342.47|18254.47|18341.88|18253.88|18343.76|18255.76|18341.23|18253.23|10
1721593840000|2024-07-21 20:30:40|18341.49|18253.49|18343.66|18255.66|18343.66|18255.66|18340.73|18252.73|10
1721593850000|2024-07-21 20:30:50|18344.43|18256.43|18336.97|18248.97|18344.71|18256.71|18336.97|18248.97|10
1721593860000|2024-07-21 20:31:00|18336.76|18248.76|18340.49|18252.49|18341.74|18253.74|18336.35|18248.35|10
1721593870000|2024-07-21 20:31:10|18340.96|18252.96|18344.96|18256.96|18344.96|18256.96|18340.83|18252.83|10
1721593880000|2024-07-21 20:31:20|18349.99|18261.99|18346|18258|18350.92|18262.92|18346|18258|10
1721593890000|2024-07-21 20:31:30|18346.17|18258.17|18342.41|18254.41|18346.77|18258.77|18342.19|18254.19|10
1721593900000|2024-07-21 20:31:40|18341.1|18253.1|18331.29|18243.29|18341.1|18253.1|18328.75|18240.75|10
1721593910000|2024-07-21 20:31:50|18330.06|18242.06|18324|18236|18330.06|18242.06|18324|18236|10
1721593920000|2024-07-21 20:32:00|18321.78|18233.78|18318.2|18230.2|18321.78|18233.78|18315.49|18227.49|10
1721593930000|2024-07-21 20:32:10|18318.62|18230.62|18320.32|18232.32|18321.51|18233.51|18318.54|18230.54|10
1721593940000|2024-07-21 20:32:20|18319.85|18231.85|18316.6|18228.6|18320.28|18232.28|18315.61|18227.61|10
1721593950000|2024-07-21 20:32:30|18316.82|18228.82|18316.19|18228.19|18316.82|18228.82|18315.41|18227.41|10
1721593960000|2024-07-21 20:32:40|18316.64|18228.64|18317.5|18229.5|18318.75|18230.75|18314.73|18226.73|9
1721593970000|2024-07-21 20:32:50|18317.23|18229.23|18317.61|18229.61|18318.51|18230.51|18316.21|18228.21|10
1721593980000|2024-07-21 20:33:00|18317.63|18229.63|18327.01|18239.01|18327.01|18239.01|18317.63|18229.63|10
1721593990000|2024-07-21 20:33:10|18327.29|18239.29|18327.5|18239.5|18330.75|18242.75|18327.29|18239.29|10
1721594000000|2024-07-21 20:33:20|18327.11|18239.11|18327.26|18239.26|18328.34|18240.34|18326.94|18238.94|10
1721594010000|2024-07-21 20:33:30|18327.41|18239.41|18331.91|18243.91|18331.91|18243.91|18327.2|18239.2|10
1721594020000|2024-07-21 20:33:40|18332.16|18244.16|18332.39|18244.39|18333.69|18245.69|18331.79|18243.79|10
1721594030000|2024-07-21 20:33:50|18334.24|18246.24|18340.37|18252.37|18340.37|18252.37|18334.24|18246.24|10
1721594040000|2024-07-21 20:34:00|18342.96|18254.96|18346.9|18258.9|18347.91|18259.91|18342.96|18254.96|10
1721594050000|2024-07-21 20:34:10|18346.56|18258.56|18339.97|18251.97|18348|18260|18339.97|18251.97|10
1721594060000|2024-07-21 20:34:20|18339|18251|18340.79|18252.79|18341.16|18253.16|18339|18251|10
1721594070000|2024-07-21 20:34:30|18340.37|18252.37|18339.65|18251.65|18340.92|18252.92|18338.33|18250.33|10
1721594080000|2024-07-21 20:34:40|18340.59|18252.59|18339.23|18251.23|18341.16|18253.16|18339.23|18251.23|9
1721594090000|2024-07-21 20:34:50|18337.84|18249.84|18336.81|18248.81|18339.08|18251.08|18336.02|18248.02|10
1721594100000|2024-07-21 20:35:00|18336.17|18248.17|18332.15|18244.15|18336.17|18248.17|18330.38|18242.38|10
1721594110000|2024-07-21 20:35:10|18332.32|18244.32|18329.77|18241.77|18332.47|18244.47|18328.25|18240.25|10
1721594120000|2024-07-21 20:35:20|18331.03|18243.03|18328.39|18240.39|18331.54|18243.54|18328.39|18240.39|10
1721594130000|2024-07-21 20:35:30|18328.56|18240.56|18312.8|18224.8|18328.56|18240.56|18312.8|18224.8|10
1721594140000|2024-07-21 20:35:40|18311.43|18223.43|18310.83|18222.83|18312.65|18224.65|18310.83|18222.83|9
1721594150000|2024-07-21 20:35:50|18310.69|18222.69|18316.09|18228.09|18316.09|18228.09|18310.25|18222.25|10
1721594160000|2024-07-21 20:36:00|18318.07|18230.07|18316.76|18228.76|18318.08|18230.08|18316.53|18228.53|10
1721594170000|2024-07-21 20:36:10|18317.36|18229.36|18312.73|18224.73|18317.36|18229.36|18312.29|18224.29|10
1721594180000|2024-07-21 20:36:20|18311.86|18223.86|18306.96|18218.96|18311.86|18223.86|18306.55|18218.55|10
1721594190000|2024-07-21 20:36:30|18307.15|18219.15|18308.79|18220.79|18310.24|18222.24|18307.15|18219.15|10
1721594200000|2024-07-21 20:36:40|18308.6|18220.6|18305.92|18217.92|18308.6|18220.6|18305.92|18217.92|10
1721594210000|2024-07-21 20:36:50|18306.66|18218.66|18306.4|18218.4|18306.97|18218.97|18305.31|18217.31|10
1721594220000|2024-07-21 20:37:00|18306.82|18218.82|18304.8|18216.8|18306.82|18218.82|18303.86|18215.86|10
1721594230000|2024-07-21 20:37:10|18305.16|18217.16|18300.52|18212.52|18305.35|18217.35|18300.52|18212.52|10
1721594240000|2024-07-21 20:37:20|18298.79|18210.79|18300.21|18212.21|18300.49|18212.49|18298.54|18210.54|10
1721594250000|2024-07-21 20:37:30|18300.03|18212.03|18302.18|18214.18|18302.36|18214.36|18300.03|18212.03|10
1721594260000|2024-07-21 20:37:40|18302.99|18214.99|18308.63|18220.63|18309.66|18221.66|18302.99|18214.99|10
1721594270000|2024-07-21 20:37:50|18308.83|18220.83|18310.97|18222.97|18310.97|18222.97|18308.83|18220.83|10
1721594280000|2024-07-21 20:38:00|18311.1|18223.1|18311.77|18223.77|18313.07|18225.07|18311.1|18223.1|10
1721594290000|2024-07-21 20:38:10|18311.72|18223.72|18308.23|18220.23|18312.08|18224.08|18308.23|18220.23|10
1721594300000|2024-07-21 20:38:20|18308.91|18220.91|18306.84|18218.84|18309.22|18221.22|18306.45|18218.45|10
1721594310000|2024-07-21 20:38:30|18306.65|18218.65|18304.55|18216.55|18306.92|18218.92|18304.55|18216.55|10
1721594320000|2024-07-21 20:38:40|18301.6|18213.6|18301.31|18213.31|18301.6|18213.6|18300.33|18212.33|10
1721594330000|2024-07-21 20:38:50|18301.24|18213.24|18301.91|18213.91|18302.56|18214.56|18301.24|18213.24|10
1721594340000|2024-07-21 20:39:00|18302.3|18214.3|18304.94|18216.94|18304.94|18216.94|18302.3|18214.3|9
1721594350000|2024-07-21 20:39:10|18306.56|18218.56|18300.88|18212.88|18306.77|18218.77|18300.88|18212.88|10
1721594360000|2024-07-21 20:39:20|18300.9|18212.9|18302.28|18214.28|18302.28|18214.28|18300.57|18212.57|9
1721594370000|2024-07-21 20:39:30|18302.84|18214.84|18305.25|18217.25|18305.84|18217.84|18302.84|18214.84|10
1721594380000|2024-07-21 20:39:40|18305.69|18217.69|18304.43|18216.43|18305.69|18217.69|18303.71|18215.71|10
1721594390000|2024-07-21 20:39:50|18304.39|18216.39|18307.54|18219.54|18307.54|18219.54|18300.95|18212.95|10
1721594400000|2024-07-21 20:40:00|18310.05|18222.05|18324.4|18236.4|18324.4|18236.4|18310.05|18222.05|10
1721594410000|2024-07-21 20:40:10|18323.95|18235.95|18323.14|18235.14|18327.87|18239.87|18323.14|18235.14|10
1721594420000|2024-07-21 20:40:20|18326.15|18238.15|18321.66|18233.66|18326.15|18238.15|18320.64|18232.64|10
1721594430000|2024-07-21 20:40:30|18321.74|18233.74|18326.54|18238.54|18326.54|18238.54|18321.74|18233.74|10
1721594440000|2024-07-21 20:40:40|18327.07|18239.07|18330.95|18242.95|18331.17|18243.17|18327.07|18239.07|10
1721594450000|2024-07-21 20:40:50|18330.77|18242.77|18331.46|18243.46|18332.06|18244.06|18329.83|18241.83|10
1721594460000|2024-07-21 20:41:00|18332.01|18244.01|18332.76|18244.76|18333.3|18245.3|18330.76|18242.76|10
1721594470000|2024-07-21 20:41:10|18332.21|18244.21|18331.84|18243.84|18332.21|18244.21|18329.66|18241.66|10
1721594480000|2024-07-21 20:41:20|18331.9|18243.9|18336.74|18248.74|18336.74|18248.74|18331.84|18243.84|10
1721594490000|2024-07-21 20:41:30|18337.88|18249.88|18337.94|18249.94|18338.02|18250.02|18336.25|18248.25|10
1721594500000|2024-07-21 20:41:40|18339|18251|18338.49|18250.49|18339|18251|18337.64|18249.64|10
1721594510000|2024-07-21 20:41:50|18338.42|18250.42|18339.93|18251.93|18340.05|18252.05|18338.42|18250.42|10
1721594520000|2024-07-21 20:42:00|18341.19|18253.19|18341.32|18253.32|18341.32|18253.32|18339.89|18251.89|10
1721594530000|2024-07-21 20:42:10|18341.99|18253.99|18346.64|18258.64|18346.64|18258.64|18341.99|18253.99|10
1721594540000|2024-07-21 20:42:20|18349.22|18261.22|18347.67|18259.67|18349.22|18261.22|18346.05|18258.05|10
1721594550000|2024-07-21 20:42:30|18347.64|18259.64|18345.26|18257.26|18347.64|18259.64|18345.26|18257.26|10
1721594560000|2024-07-21 20:42:40|18345.02|18257.02|18342.5|18254.5|18345.8|18257.8|18342.5|18254.5|10
1721594570000|2024-07-21 20:42:50|18341.83|18253.83|18343.29|18255.29|18343.29|18255.29|18340.92|18252.92|10
1721594580000|2024-07-21 20:43:00|18344.59|18256.59|18347.06|18259.06|18347.06|18259.06|18344.59|18256.59|10
1721594590000|2024-07-21 20:43:10|18346.75|18258.75|18335.68|18247.68|18346.75|18258.75|18335.68|18247.68|10
1721594600000|2024-07-21 20:43:20|18335.93|18247.93|18327.15|18239.15|18335.93|18247.93|18327.15|18239.15|10
1721594610000|2024-07-21 20:43:30|18327.76|18239.76|18321.38|18233.38|18328.07|18240.07|18321.38|18233.38|10
1721594620000|2024-07-21 20:43:40|18320.4|18232.4|18315.84|18227.84|18320.4|18232.4|18314.74|18226.74|10
1721594630000|2024-07-21 20:43:50|18316.73|18228.73|18316.94|18228.94|18316.94|18228.94|18313.98|18225.98|10
1721594640000|2024-07-21 20:44:00|18315.41|18227.41|18310.76|18222.76|18315.41|18227.41|18310.76|18222.76|10
1721594650000|2024-07-21 20:44:10|18311.66|18223.66|18311.65|18223.65|18313.77|18225.77|18310.9|18222.9|9
1721594660000|2024-07-21 20:44:20|18312.16|18224.16|18316.28|18228.28|18316.55|18228.55|18312.16|18224.16|10
1721594670000|2024-07-21 20:44:30|18316.51|18228.51|18317.87|18229.87|18317.91|18229.91|18316.5|18228.5|9
1721594680000|2024-07-21 20:44:40|18317.69|18229.69|18320.14|18232.14|18320.17|18232.17|18317.69|18229.69|10
1721594690000|2024-07-21 20:44:50|18320.09|18232.09|18321.72|18233.72|18321.72|18233.72|18320.09|18232.09|10
1721594700000|2024-07-21 20:45:00|18322.84|18234.84|18322.49|18234.49|18324.39|18236.39|18321.74|18233.74|10
1721594710000|2024-07-21 20:45:10|18323.42|18235.42|18319.23|18231.23|18323.42|18235.42|18319.23|18231.23|10
1721594720000|2024-07-21 20:45:20|18319.04|18231.04|18313.89|18225.89|18319.29|18231.29|18313.89|18225.89|10
1721594730000|2024-07-21 20:45:30|18312.09|18224.09|18313.94|18225.94|18313.94|18225.94|18310.77|18222.77|10
1721594740000|2024-07-21 20:45:40|18313.66|18225.66|18314.46|18226.46|18314.46|18226.46|18313.39|18225.39|10
1721594750000|2024-07-21 20:45:50|18314.7|18226.7|18311.06|18223.06|18314.87|18226.87|18311.06|18223.06|9
1721594760000|2024-07-21 20:46:00|18311.05|18223.05|18314.79|18226.79|18316.3|18228.3|18311.05|18223.05|10
1721594770000|2024-07-21 20:46:10|18314.19|18226.19|18310.34|18222.34|18314.39|18226.39|18310.34|18222.34|10
1721594780000|2024-07-21 20:46:20|18309.79|18221.79|18312.34|18224.34|18312.34|18224.34|18309.47|18221.47|10
1721594790000|2024-07-21 20:46:30|18313.38|18225.38|18315.53|18227.53|18315.53|18227.53|18313.38|18225.38|10
1721594800000|2024-07-21 20:46:40|18315.85|18227.85|18316.18|18228.18|18316.7|18228.7|18315.46|18227.46|10
1721594810000|2024-07-21 20:46:50|18316.8|18228.8|18315.78|18227.78|18316.98|18228.98|18315.78|18227.78|10
1721594820000|2024-07-21 20:47:00|18315.68|18227.68|18319.21|18231.21|18319.21|18231.21|18315.12|18227.12|10
1721594830000|2024-07-21 20:47:10|18317.8|18229.8|18317.4|18229.4|18318.66|18230.66|18316.31|18228.31|10
1721594840000|2024-07-21 20:47:20|18317.56|18229.56|18320.84|18232.84|18320.84|18232.84|18317.24|18229.24|10
1721594850000|2024-07-21 20:47:30|18320.94|18232.94|18316.97|18228.97|18321.51|18233.51|18316.97|18228.97|10
1721594860000|2024-07-21 20:47:40|18316.68|18228.68|18308.59|18220.59|18316.68|18228.68|18308.59|18220.59|10
1721594870000|2024-07-21 20:47:50|18306.31|18218.31|18296.95|18208.95|18306.65|18218.65|18296.95|18208.95|10
1721594880000|2024-07-21 20:48:00|18296.69|18208.69|18295.29|18207.29|18296.93|18208.93|18295.25|18207.25|10
1721594890000|2024-07-21 20:48:10|18296.72|18208.72|18291.42|18203.42|18296.72|18208.72|18289.9|18201.9|10
1721594900000|2024-07-21 20:48:20|18291.95|18203.95|18284.08|18196.08|18291.95|18203.95|18284.08|18196.08|10
1721594910000|2024-07-21 20:48:30|18283.16|18195.16|18282.11|18194.11|18283.34|18195.34|18280.27|18192.27|10
1721594920000|2024-07-21 20:48:40|18282.65|18194.65|18287.38|18199.38|18287.38|18199.38|18282.65|18194.65|10
1721594930000|2024-07-21 20:48:50|18288.6|18200.6|18293.27|18205.27|18294.37|18206.37|18288.6|18200.6|10
1721594940000|2024-07-21 20:49:00|18295.06|18207.06|18290.23|18202.23|18296.65|18208.65|18290.23|18202.23|10
1721594950000|2024-07-21 20:49:10|18290.13|18202.13|18284.69|18196.69|18290.13|18202.13|18284.69|18196.69|10
1721594960000|2024-07-21 20:49:20|18283.9|18195.9|18279.46|18191.46|18283.9|18195.9|18278.99|18190.99|9
1721594970000|2024-07-21 20:49:30|18279.95|18191.95|18282.06|18194.06|18282.58|18194.58|18279.95|18191.95|10
1721594980000|2024-07-21 20:49:40|18281.83|18193.83|18283.99|18195.99|18283.99|18195.99|18281.83|18193.83|10
1721594990000|2024-07-21 20:49:50|18283.86|18195.86|18283.31|18195.31|18285.87|18197.87|18283.31|18195.31|10
1721595000000|2024-07-21 20:50:00|18282.31|18194.31|18287.72|18199.72|18289.14|18201.14|18282.31|18194.31|10
1721595010000|2024-07-21 20:50:10|18288.4|18200.4|18288.98|18200.98|18290.46|18202.46|18288.4|18200.4|10
1721595020000|2024-07-21 20:50:20|18288.97|18200.97|18286.71|18198.71|18288.97|18200.97|18285.27|18197.27|10
1721595030000|2024-07-21 20:50:30|18286.94|18198.94|18283.19|18195.19|18286.94|18198.94|18283.19|18195.19|10
1721595040000|2024-07-21 20:50:40|18282.38|18194.38|18280.9|18192.9|18282.38|18194.38|18279.11|18191.11|10
1721595050000|2024-07-21 20:50:50|18281.88|18193.88|18285.42|18197.42|18286.27|18198.27|18281.88|18193.88|10
1721595060000|2024-07-21 20:51:00|18285.56|18197.56|18287.2|18199.2|18288.13|18200.13|18285.56|18197.56|9
1721595070000|2024-07-21 20:51:10|18286.46|18198.46|18286.7|18198.7|18287.45|18199.45|18285.99|18197.99|10
1721595080000|2024-07-21 20:51:20|18285.31|18197.31|18288.96|18200.96|18288.96|18200.96|18285.31|18197.31|10
1721595090000|2024-07-21 20:51:30|18289.38|18201.38|18291.59|18203.59|18291.84|18203.84|18289.38|18201.38|10
1721595100000|2024-07-21 20:51:40|18293.05|18205.05|18297.6|18209.6|18297.6|18209.6|18293.05|18205.05|10
1721595110000|2024-07-21 20:51:50|18297.22|18209.22|18300.01|18212.01|18300.7|18212.7|18297.22|18209.22|10
1721595120000|2024-07-21 20:52:00|18300.11|18212.11|18294.42|18206.42|18300.11|18212.11|18294.42|18206.42|10
1721595130000|2024-07-21 20:52:10|18293.63|18205.63|18294.02|18206.02|18294.06|18206.06|18292.03|18204.03|10
1721595140000|2024-07-21 20:52:20|18293.34|18205.34|18293.9|18205.9|18294.5|18206.5|18293.31|18205.31|9
1721595150000|2024-07-21 20:52:30|18293.82|18205.82|18294.04|18206.04|18294.2|18206.2|18293.07|18205.07|10
1721595160000|2024-07-21 20:52:40|18294.51|18206.51|18296.25|18208.25|18296.4|18208.4|18294.51|18206.51|10
1721595170000|2024-07-21 20:52:50|18295.93|18207.93|18297.94|18209.94|18298.14|18210.14|18295.93|18207.93|10
1721595180000|2024-07-21 20:53:00|18297.69|18209.69|18302.66|18214.66|18302.66|18214.66|18297.69|18209.69|8
1721595190000|2024-07-21 20:53:10|18305.61|18217.61|18306.48|18218.48|18307.72|18219.72|18305.61|18217.61|10
1721595200000|2024-07-21 20:53:20|18306.33|18218.33|18302.95|18214.95|18306.33|18218.33|18302.95|18214.95|10
1721595210000|2024-07-21 20:53:30|18303.85|18215.85|18303|18215|18304.33|18216.33|18302.69|18214.69|10
1721595220000|2024-07-21 20:53:40|18302.75|18214.75|18303.28|18215.28|18303.41|18215.41|18301.97|18213.97|9
1721595230000|2024-07-21 20:53:50|18303.72|18215.72|18301.88|18213.88|18303.9|18215.9|18301.88|18213.88|10
1721595240000|2024-07-21 20:54:00|18301.46|18213.46|18301.97|18213.97|18301.97|18213.97|18300.72|18212.72|10
1721595250000|2024-07-21 20:54:10|18301.54|18213.54|18302.82|18214.82|18302.82|18214.82|18301.32|18213.32|10
1721595260000|2024-07-21 20:54:20|18303.07|18215.07|18304.18|18216.18|18304.18|18216.18|18302.8|18214.8|10
1721595270000|2024-07-21 20:54:30|18304.1|18216.1|18303.4|18215.4|18305.24|18217.24|18303.19|18215.19|10
1721595280000|2024-07-21 20:54:40|18303.62|18215.62|18303.47|18215.47|18305.74|18217.74|18303.07|18215.07|10
1721595290000|2024-07-21 20:54:50|18303.31|18215.31|18302.81|18214.81|18303.4|18215.4|18301.19|18213.19|10
1721595300000|2024-07-21 20:55:00|18303.54|18215.54|18300.5|18212.5|18303.88|18215.88|18299.85|18211.85|10
1721595310000|2024-07-21 20:55:10|18299.78|18211.78|18291|18203|18299.78|18211.78|18291|18203|10
1721595320000|2024-07-21 20:55:20|18290.99|18202.99|18290.42|18202.42|18292.18|18204.18|18289.74|18201.74|10
1721595330000|2024-07-21 20:55:30|18290.15|18202.15|18288.55|18200.55|18290.32|18202.32|18288.55|18200.55|9
1721595340000|2024-07-21 20:55:40|18288.34|18200.34|18288.26|18200.26|18288.77|18200.77|18287.84|18199.84|10
1721595350000|2024-07-21 20:55:50|18289.08|18201.08|18291.57|18203.57|18291.74|18203.74|18289.08|18201.08|10
1721595360000|2024-07-21 20:56:00|18291.93|18203.93|18289.53|18201.53|18291.93|18203.93|18289.53|18201.53|10
1721595370000|2024-07-21 20:56:10|18289.27|18201.27|18290.87|18202.87|18291.05|18203.05|18289.23|18201.23|10
1721595380000|2024-07-21 20:56:20|18290.43|18202.43|18281.13|18201.13|18290.43|18206.05|18281.13|18201.13|11
1721595390000|2024-07-21 20:56:30|18281.69|18201.69|18278.28|18198.28|18281.69|18201.69|18278.02|18198.02|10
1721595400000|2024-07-21 20:56:40|18278.47|18198.47|18275.66|18195.66|18279.97|18199.97|18275.66|18195.66|10
1721595410000|2024-07-21 20:56:50|18275.41|18195.41|18271.79|18191.79|18275.43|18195.43|18271.79|18191.79|10
1721595420000|2024-07-21 20:57:00|18272.23|18192.23|18272.18|18192.18|18272.37|18192.37|18271.27|18191.27|10
1721595430000|2024-07-21 20:57:10|18271.86|18191.86|18274.09|18194.09|18274.09|18194.09|18271.86|18191.86|10
1721595440000|2024-07-21 20:57:20|18274.05|18194.05|18272.43|18192.43|18274.8|18194.8|18272.26|18192.26|10
1721595450000|2024-07-21 20:57:30|18272.29|18192.29|18270.73|18190.73|18272.38|18192.38|18270.5|18190.5|10
1721595460000|2024-07-21 20:57:40|18271.16|18191.16|18271.91|18191.91|18272.66|18192.66|18271.16|18191.16|10
1721595470000|2024-07-21 20:57:50|18272|18192|18270.94|18190.94|18272.75|18192.75|18270.94|18190.94|10
1721595480000|2024-07-21 20:58:00|18269.48|18189.48|18264.94|18184.94|18269.48|18189.48|18264.94|18184.94|10
1721595490000|2024-07-21 20:58:10|18263.19|18183.19|18259.01|18179.01|18263.19|18183.19|18258.68|18178.68|10
1721595500000|2024-07-21 20:58:20|18256.16|18176.16|18249.75|18169.75|18256.16|18176.16|18249.49|18169.49|10
1721595510000|2024-07-21 20:58:30|18250.71|18170.71|18252.01|18172.01|18252.01|18172.01|18248.15|18168.15|10
1721595520000|2024-07-21 20:58:40|18252.07|18172.07|18245.77|18165.77|18252.85|18172.85|18245.77|18165.77|10
1721595530000|2024-07-21 20:58:50|18246.57|18166.57|18244.93|18164.93|18246.97|18166.97|18244.3|18164.3|10
1721595540000|2024-07-21 20:59:00|18245.09|18165.09|18248.25|18168.25|18248.25|18168.25|18245.09|18165.09|10
1721595550000|2024-07-21 20:59:10|18248.21|18168.21|18247.05|18167.05|18248.47|18168.47|18247.05|18167.05|10
1721595560000|2024-07-21 20:59:20|18246.77|18166.77|18244.12|18164.12|18246.9|18166.9|18244.12|18164.12|9
1721595570000|2024-07-21 20:59:30|18243.75|18163.75|18240.15|18160.15|18243.75|18163.75|18240.15|18160.15|10
1721595580000|2024-07-21 20:59:40|18240.24|18160.24|18240.11|18160.11|18240.27|18160.27|18239.28|18159.28|10
1721595590000|2024-07-21 20:59:50|18239.28|18159.28|18240.27|18160.27|18240.27|18160.27|18239.08|18159.08|10
1721595600000|2024-07-21 21:00:00|18240.26|18160.26|18243.3|18163.3|18243.49|18163.49|18239.9|18159.9|10
1721595610000|2024-07-21 21:00:10|18243.6|18163.6|18248.62|18168.62|18248.62|18168.62|18243.6|18163.6|10
1721595620000|2024-07-21 21:00:20|18249.15|18169.15|18250.03|18170.03|18250.29|18170.29|18249.08|18169.08|10
1721595630000|2024-07-21 21:00:30|18249.71|18169.71|18248.48|18168.48|18249.71|18169.71|18247.72|18167.72|10
1721595640000|2024-07-21 21:00:40|18249.23|18169.23|18249.37|18169.37|18249.37|18169.37|18247.86|18167.86|10
1721595650000|2024-07-21 21:00:50|18249.02|18169.02|18251.42|18171.42|18251.42|18171.42|18249.02|18169.02|10
1721595660000|2024-07-21 21:01:00|18252.37|18172.37|18256.22|18176.22|18256.22|18176.22|18252.37|18172.37|10
1721595670000|2024-07-21 21:01:10|18257.15|18177.15|18259.99|18179.99|18260.7|18180.7|18256.65|18176.65|10
1721595680000|2024-07-21 21:01:20|18259.4|18179.4|18262.47|18182.47|18262.47|18182.47|18259.4|18179.4|10
1721595690000|2024-07-21 21:01:30|18262.45|18182.45|18263.19|18183.19|18263.81|18183.81|18262.45|18182.45|9
1721595700000|2024-07-21 21:01:40|18262.31|18182.31|18266.41|18186.41|18267.07|18187.07|18262.31|18182.31|10
1721595710000|2024-07-21 21:01:50|18266.29|18186.29|18266.61|18186.61|18267.57|18187.57|18266.29|18186.29|10
1721595720000|2024-07-21 21:02:00|18268.39|18188.39|18267.37|18187.37|18268.41|18188.41|18267.37|18187.37|10
1721595730000|2024-07-21 21:02:10|18267.33|18187.33|18270.7|18190.7|18270.85|18190.85|18267.33|18187.33|10
1721595740000|2024-07-21 21:02:20|18270.89|18190.89|18269.55|18189.55|18271.82|18191.82|18269.32|18189.32|10
1721595750000|2024-07-21 21:02:30|18269.46|18189.46|18264.69|18184.69|18269.46|18189.46|18264.69|18184.69|10
1721595760000|2024-07-21 21:02:40|18263.75|18183.75|18261.29|18181.29|18263.93|18183.93|18261.29|18181.29|10
1721595770000|2024-07-21 21:02:50|18259.56|18179.56|18257.02|18177.02|18259.56|18179.56|18257.02|18177.02|10
1721595780000|2024-07-21 21:03:00|18256.21|18176.21|18256.93|18176.93|18257.22|18177.22|18254.9|18174.9|10
1721595790000|2024-07-21 21:03:10|18256.97|18176.97|18254.92|18174.92|18256.97|18176.97|18254.92|18174.92|10
1721595800000|2024-07-21 21:03:20|18255.08|18175.08|18249.81|18169.81|18255.08|18175.08|18249.58|18169.58|10
1721595810000|2024-07-21 21:03:30|18250.14|18170.14|18246.83|18166.83|18250.14|18170.14|18246.22|18166.22|10
1721595820000|2024-07-21 21:03:40|18246.38|18166.38|18245.34|18165.34|18246.38|18166.38|18245.07|18165.07|10
1721595830000|2024-07-21 21:03:50|18245.69|18165.69|18246.75|18166.75|18246.75|18166.75|18244.99|18164.99|10
1721595840000|2024-07-21 21:04:00|18246.63|18166.63|18248.5|18168.5|18248.65|18168.65|18246.63|18166.63|10
1721595850000|2024-07-21 21:04:10|18248.47|18168.47|18248.8|18168.8|18249.56|18169.56|18247.79|18167.79|10
1721595860000|2024-07-21 21:04:20|18249.75|18169.75|18250.67|18170.67|18251.56|18171.56|18249.75|18169.75|10
1721595870000|2024-07-21 21:04:30|18251.08|18171.08|18251.66|18171.66|18252.03|18172.03|18251.08|18171.08|10
1721595880000|2024-07-21 21:04:40|18251.74|18171.74|18251.4|18171.4|18252.16|18172.16|18251.4|18171.4|10
1721595890000|2024-07-21 21:04:50|18251.85|18171.85|18252.1|18172.1|18252.19|18172.19|18251.85|18171.85|10
1721595900000|2024-07-21 21:05:00|18252.85|18172.85|18254.88|18174.88|18254.88|18174.88|18252.85|18172.85|10
1721595910000|2024-07-21 21:05:10|18255.42|18175.42|18252.49|18172.49|18256.64|18176.64|18252.49|18172.49|10
1721595920000|2024-07-21 21:05:20|18252.18|18172.18|18251.88|18171.88|18253.08|18173.08|18251.88|18171.88|9
1721595930000|2024-07-21 21:05:30|18251.99|18171.99|18252.72|18172.72|18252.78|18172.78|18251.99|18171.99|10
1721595940000|2024-07-21 21:05:40|18251.25|18171.25|18246.21|18166.21|18251.25|18171.25|18246.21|18166.21|10
1721595950000|2024-07-21 21:05:50|18245.67|18165.67|18243.1|18163.1|18245.67|18165.67|18241.92|18161.92|9
1721595960000|2024-07-21 21:06:00|18243.65|18163.65|18247.44|18167.44|18247.44|18167.44|18243.65|18163.65|10
1721595970000|2024-07-21 21:06:10|18248.06|18168.06|18246.46|18166.46|18248.15|18168.15|18246.3|18166.3|10
1721595980000|2024-07-21 21:06:20|18246.25|18166.25|18244.41|18164.41|18246.89|18166.89|18244.19|18164.19|10
1721595990000|2024-07-21 21:06:30|18244.28|18164.28|18244.64|18164.64|18244.69|18164.69|18243.95|18163.95|10
1721596000000|2024-07-21 21:06:40|18244.65|18164.65|18248.37|18168.37|18248.37|18168.37|18244.59|18164.59|10
1721596010000|2024-07-21 21:06:50|18248.66|18168.66|18250.11|18170.11|18250.11|18170.11|18248.66|18168.66|10
1721596020000|2024-07-21 21:07:00|18250.54|18170.54|18249.47|18169.47|18250.54|18170.54|18249.47|18169.47|10
1721596030000|2024-07-21 21:07:10|18249.08|18169.08|18247.25|18167.25|18249.52|18169.52|18247.25|18167.25|10
1721596040000|2024-07-21 21:07:20|18246.95|18166.95|18245.15|18165.15|18247.45|18167.45|18244.08|18164.08|10
1721596050000|2024-07-21 21:07:30|18245.25|18165.25|18249.01|18169.01|18249.01|18169.01|18245.25|18165.25|10
1721596060000|2024-07-21 21:07:40|18249.21|18169.21|18250.46|18170.46|18250.59|18170.59|18249.21|18169.21|9
1721596070000|2024-07-21 21:07:50|18250.44|18170.44|18246.53|18166.53|18250.44|18170.44|18246.53|18166.53|10
1721596080000|2024-07-21 21:08:00|18246.29|18166.29|18245.68|18165.68|18246.37|18166.37|18245.38|18165.38|10
1721596090000|2024-07-21 21:08:10|18245.89|18165.89|18245.18|18165.18|18246.45|18166.45|18244.73|18164.73|10
1721596100000|2024-07-21 21:08:20|18245.24|18165.24|18245.26|18165.26|18245.27|18165.27|18244.84|18164.84|10
1721596110000|2024-07-21 21:08:30|18245.4|18165.4|18242.1|18162.1|18245.4|18165.4|18242.1|18162.1|10
1721596120000|2024-07-21 21:08:40|18241.54|18161.54|18239.71|18159.71|18241.54|18161.54|18239.02|18159.02|10
1721596130000|2024-07-21 21:08:50|18239.83|18159.83|18239.99|18159.99|18240.35|18160.35|18239.4|18159.4|9
1721596140000|2024-07-21 21:09:00|18239.89|18159.89|18237.01|18157.01|18239.89|18159.89|18237.01|18157.01|10
1721596150000|2024-07-21 21:09:10|18236.64|18156.64|18236.22|18156.22|18236.91|18156.91|18236.05|18156.05|10
1721596160000|2024-07-21 21:09:20|18236.46|18156.46|18235.63|18155.63|18237.3|18157.3|18235.63|18155.63|10
1721596170000|2024-07-21 21:09:30|18235.38|18155.38|18232.02|18152.02|18235.38|18155.38|18232.02|18152.02|10
1721596180000|2024-07-21 21:09:40|18232.07|18152.07|18231.12|18151.12|18232.07|18152.07|18231.12|18151.12|9
1721596190000|2024-07-21 21:09:50|18231.15|18151.15|18229.89|18149.89|18231.15|18151.15|18229.89|18149.89|10
1721596200000|2024-07-21 21:10:00|18230.02|18150.02|18228.77|18148.77|18230.02|18150.02|18228.77|18148.77|10
1721596210000|2024-07-21 21:10:10|18228.84|18148.84|18224.76|18144.76|18228.84|18148.84|18224.76|18144.76|10
1721596220000|2024-07-21 21:10:20|18224.53|18144.53|18216.77|18136.77|18224.53|18144.53|18216.39|18136.39|10
1721596230000|2024-07-21 21:10:30|18216.24|18136.24|18216.72|18136.72|18216.72|18136.72|18215.63|18135.63|10
1721596240000|2024-07-21 21:10:40|18216.88|18136.88|18219.11|18139.11|18219.31|18139.31|18216.88|18136.88|10
1721596250000|2024-07-21 21:10:50|18219.73|18139.73|18215.78|18135.78|18219.73|18139.73|18215.48|18135.48|10
1721596260000|2024-07-21 21:11:00|18215.59|18135.59|18215.04|18135.04|18216.04|18136.04|18215.04|18135.04|10
1721596270000|2024-07-21 21:11:10|18215.49|18135.49|18213.33|18133.33|18215.97|18135.97|18213.33|18133.33|10
1721596280000|2024-07-21 21:11:20|18213.09|18133.09|18213.19|18133.19|18213.19|18133.19|18211.78|18131.78|10
1721596290000|2024-07-21 21:11:30|18214.12|18134.12|18215.45|18135.45|18215.45|18135.45|18214.12|18134.12|10
1721596300000|2024-07-21 21:11:40|18215.49|18135.49|18216.42|18136.42|18216.42|18136.42|18215.49|18135.49|9
1721596310000|2024-07-21 21:11:50|18216.34|18136.34|18214.94|18134.94|18216.34|18136.34|18214.94|18134.94|9
1721596320000|2024-07-21 21:12:00|18214.87|18134.87|18213.91|18133.91|18214.87|18134.87|18213.91|18133.91|10
1721596330000|2024-07-21 21:12:10|18215.04|18135.04|18214.15|18134.15|18215.64|18135.64|18214.15|18134.15|10
1721596340000|2024-07-21 21:12:20|18213.98|18133.98|18212.36|18132.36|18214|18134|18212.36|18132.36|10
1721596350000|2024-07-21 21:12:30|18212.16|18132.16|18212.71|18132.71|18213|18133|18212.16|18132.16|10
1721596360000|2024-07-21 21:12:40|18212.6|18132.6|18211.92|18131.92|18212.6|18132.6|18211.92|18131.92|10
1721596370000|2024-07-21 21:12:50|18211.81|18131.81|18212.56|18132.56|18212.56|18132.56|18211.49|18131.49|10
1721596380000|2024-07-21 21:13:00|18212.06|18132.06|18212.13|18132.13|18212.37|18132.37|18211.63|18131.63|10
1721596390000|2024-07-21 21:13:10|18211.87|18131.87|18213.17|18133.17|18213.17|18133.17|18211.84|18131.84|10
1721596400000|2024-07-21 21:13:20|18213.3|18133.3|18209.09|18129.09|18213.53|18133.53|18209.09|18129.09|10
1721596410000|2024-07-21 21:13:30|18208.86|18128.86|18208.42|18128.42|18209.64|18129.64|18208.38|18128.38|10
1721596420000|2024-07-21 21:13:40|18208.32|18128.32|18206.49|18126.49|18209.14|18129.14|18206.4|18126.4|10
1721596430000|2024-07-21 21:13:50|18205.63|18125.63|18201.64|18121.64|18205.63|18125.63|18201.64|18121.64|10
1721596440000|2024-07-21 21:14:00|18201.89|18121.89|18197.97|18117.97|18202.62|18122.62|18197.66|18117.66|10
1721596450000|2024-07-21 21:14:10|18197.8|18117.8|18198.49|18118.49|18198.52|18118.52|18195.15|18115.15|10
1721596460000|2024-07-21 21:14:20|18198.01|18118.01|18197.25|18117.25|18199|18119|18197|18117|10
1721596470000|2024-07-21 21:14:30|18197.37|18117.37|18198.54|18118.54|18198.72|18118.72|18197.37|18117.37|10
1721596480000|2024-07-21 21:14:40|18199.24|18119.24|18200|18120|18200|18120|18198.95|18118.95|10
1721596490000|2024-07-21 21:14:50|18200.03|18120.03|18200.98|18120.98|18201.08|18121.08|18200.03|18120.03|10
1721596500000|2024-07-21 21:15:00|18201.25|18121.25|18203.54|18123.54|18203.54|18123.54|18201.25|18121.25|10
1721596510000|2024-07-21 21:15:10|18203.44|18123.44|18203.22|18123.22|18205.48|18125.48|18203.21|18123.21|10
1721596520000|2024-07-21 21:15:20|18203.48|18123.48|18203.49|18123.49|18203.68|18123.68|18202.43|18122.43|9
1721596530000|2024-07-21 21:15:30|18204.04|18124.04|18204.99|18124.99|18205.46|18125.46|18203.87|18123.87|10
1721596540000|2024-07-21 21:15:40|18205.31|18125.31|18207.42|18127.42|18207.42|18127.42|18205.31|18125.31|10
1721596550000|2024-07-21 21:15:50|18208.11|18128.11|18211.36|18131.36|18211.43|18131.43|18207.53|18127.53|10
1721596560000|2024-07-21 21:16:00|18212.35|18132.35|18219.38|18139.38|18219.38|18139.38|18212.35|18132.35|10
1721596570000|2024-07-21 21:16:10|18220.48|18140.48|18224.78|18144.78|18224.85|18144.85|18220.48|18140.48|10
1721596580000|2024-07-21 21:16:20|18224.77|18144.77|18225.8|18145.8|18226.24|18146.24|18224.77|18144.77|10
1721596590000|2024-07-21 21:16:30|18225.96|18145.96|18231.52|18151.52|18232.19|18152.19|18225.96|18145.96|10
1721596600000|2024-07-21 21:16:40|18231.41|18151.41|18231.45|18151.45|18232.59|18152.59|18231.41|18151.41|10
1721596610000|2024-07-21 21:16:50|18231.17|18151.17|18229.72|18149.72|18231.43|18151.43|18229.72|18149.72|10
1721596620000|2024-07-21 21:17:00|18229.55|18149.55|18231.82|18151.82|18231.82|18151.82|18229.41|18149.41|10
1721596630000|2024-07-21 21:17:10|18233.73|18153.73|18236.03|18156.03|18236.3|18156.3|18233.65|18153.65|10
1721596640000|2024-07-21 21:17:20|18236.2|18156.2|18235.82|18155.82|18237.12|18157.12|18235.82|18155.82|10
1721596650000|2024-07-21 21:17:30|18235.25|18155.25|18236.23|18156.23|18236.23|18156.23|18234.63|18154.63|9
1721596660000|2024-07-21 21:17:40|18236.45|18156.45|18236.81|18156.81|18237.06|18157.06|18236.45|18156.45|10
1721596670000|2024-07-21 21:17:50|18236.78|18156.78|18237.57|18157.57|18237.57|18157.57|18236.7|18156.7|10
1721596680000|2024-07-21 21:18:00|18237.71|18157.71|18238.59|18158.59|18239.09|18159.09|18237.71|18157.71|10
1721596690000|2024-07-21 21:18:10|18238.69|18158.69|18238.55|18158.55|18240.2|18160.2|18238.31|18158.31|10
1721596700000|2024-07-21 21:18:20|18238.72|18158.72|18239.14|18159.14|18239.14|18159.14|18237.45|18157.45|10
1721596710000|2024-07-21 21:18:30|18239.26|18159.26|18241.38|18161.38|18241.7|18161.7|18239.26|18159.26|10
1721596720000|2024-07-21 21:18:40|18241.77|18161.77|18244.52|18164.52|18244.52|18164.52|18240.92|18160.92|10
1721596730000|2024-07-21 21:18:50|18244.56|18164.56|18242.84|18162.84|18244.56|18164.56|18242.84|18162.84|10
1721596740000|2024-07-21 21:19:00|18243.26|18163.26|18245.33|18165.33|18245.33|18165.33|18243.26|18163.26|10
1721596750000|2024-07-21 21:19:10|18245.38|18165.38|18255.47|18175.47|18255.47|18175.47|18244.85|18164.85|10
1721596760000|2024-07-21 21:19:20|18256.09|18176.09|18255.57|18175.57|18256.09|18176.09|18252.81|18172.81|10
1721596770000|2024-07-21 21:19:30|18255.66|18175.66|18254.78|18174.78|18256.68|18176.68|18254.78|18174.78|10
1721596780000|2024-07-21 21:19:40|18255.14|18175.14|18254.79|18174.79|18255.4|18175.4|18254.45|18174.45|9
1721596790000|2024-07-21 21:19:50|18254.4|18174.4|18251.52|18171.52|18254.4|18174.4|18251.52|18171.52|10
1721596800000|2024-07-21 21:20:00|18251.44|18171.44|18251.38|18171.38|18251.44|18171.44|18250.75|18170.75|10
1721596810000|2024-07-21 21:20:10|18252.05|18172.05|18256.31|18176.31|18256.31|18176.31|18252.05|18172.05|10
1721596820000|2024-07-21 21:20:20|18256.24|18176.24|18257.23|18177.23|18257.23|18177.23|18256.17|18176.17|10
1721596830000|2024-07-21 21:20:30|18256.92|18176.92|18255.29|18175.29|18256.92|18176.92|18255.28|18175.28|10
1721596840000|2024-07-21 21:20:40|18255.25|18175.25|18255.01|18175.01|18255.53|18175.53|18255.01|18175.01|10
1721596850000|2024-07-21 21:20:50|18255.03|18175.03|18256.01|18176.01|18256.18|18176.18|18254.97|18174.97|9
1721596860000|2024-07-21 21:21:00|18256.03|18176.03|18256.41|18176.41|18256.58|18176.58|18255.76|18175.76|10
1721596870000|2024-07-21 21:21:10|18256.55|18176.55|18258.42|18178.42|18258.42|18178.42|18256.55|18176.55|10
1721596880000|2024-07-21 21:21:20|18258.21|18178.21|18256.27|18176.27|18258.21|18178.21|18256.22|18176.22|9
1721596890000|2024-07-21 21:21:30|18256.5|18176.5|18258.08|18178.08|18258.29|18178.29|18256.5|18176.5|10
1721596900000|2024-07-21 21:21:40|18258.06|18178.06|18258.99|18178.99|18258.99|18178.99|18258|18178|9
1721596910000|2024-07-21 21:21:50|18258.18|18178.18|18255.15|18175.15|18258.45|18178.45|18255.15|18175.15|10
1721596920000|2024-07-21 21:22:00|18254.27|18174.27|18253.37|18173.37|18254.27|18174.27|18253.16|18173.16|10
1721596930000|2024-07-21 21:22:10|18253.07|18173.07|18252.27|18172.27|18253.07|18173.07|18252.27|18172.27|8
1721596940000|2024-07-21 21:22:20|18252.21|18172.21|18252.16|18172.16|18252.63|18172.63|18252.13|18172.13|10
1721596950000|2024-07-21 21:22:30|18252.32|18172.32|18250.86|18170.86|18252.32|18172.32|18250.86|18170.86|9
1721596960000|2024-07-21 21:22:40|18250.23|18170.23|18246.46|18166.46|18250.23|18170.23|18246.4|18166.4|10
1721596970000|2024-07-21 21:22:50|18247.2|18167.2|18243.95|18163.95|18247.59|18167.59|18243.92|18163.92|10
1721596980000|2024-07-21 21:23:00|18244.88|18164.88|18244.06|18164.06|18245.13|18165.13|18244.06|18164.06|10
1721596990000|2024-07-21 21:23:10|18244.21|18164.21|18243.56|18163.56|18244.51|18164.51|18243.46|18163.46|9
1721597000000|2024-07-21 21:23:20|18243.3|18163.3|18243.33|18163.33|18243.81|18163.81|18243.3|18163.3|10
1721597010000|2024-07-21 21:23:30|18243.42|18163.42|18239.94|18159.94|18243.42|18163.42|18239.81|18159.81|10
1721597020000|2024-07-21 21:23:40|18240.36|18160.36|18238.9|18158.9|18240.82|18160.82|18238.9|18158.9|9
1721597030000|2024-07-21 21:23:50|18238.91|18158.91|18236.44|18156.44|18238.91|18158.91|18236.4|18156.4|9
1721597040000|2024-07-21 21:24:00|18236.52|18156.52|18237.37|18157.37|18237.4|18157.4|18236.33|18156.33|9
1721597050000|2024-07-21 21:24:10|18237.71|18157.71|18237.11|18157.11|18239.13|18159.13|18237.11|18157.11|9
1721597060000|2024-07-21 21:24:20|18237.56|18157.56|18236.64|18156.64|18237.56|18157.56|18236.46|18156.46|10
1721597070000|2024-07-21 21:24:30|18236.23|18156.23|18237.37|18157.37|18237.37|18157.37|18235.9|18155.9|9
1721597080000|2024-07-21 21:24:40|18237.56|18157.56|18238.26|18158.26|18238.26|18158.26|18237.55|18157.55|9
1721597090000|2024-07-21 21:24:50|18238.14|18158.14|18238.65|18158.65|18238.65|18158.65|18238.12|18158.12|10
1721597100000|2024-07-21 21:25:00|18238.96|18158.96|18240.83|18160.83|18240.83|18160.83|18237.51|18157.51|10
1721597110000|2024-07-21 21:25:10|18240.77|18160.77|18241|18161|18241.69|18161.69|18240.77|18160.77|10
1721597120000|2024-07-21 21:25:20|18241.08|18161.08|18245.16|18165.16|18245.16|18165.16|18241.08|18161.08|10
1721597130000|2024-07-21 21:25:30|18245.15|18165.15|18251.11|18171.11|18251.11|18171.11|18245.15|18165.15|10
1721597140000|2024-07-21 21:25:40|18252.29|18172.29|18253.12|18173.12|18253.14|18173.14|18252.29|18172.29|10
1721597150000|2024-07-21 21:25:50|18254.42|18174.42|18258.84|18178.84|18258.84|18178.84|18254.42|18174.42|9
1721597160000|2024-07-21 21:26:00|18258.85|18178.85|18259.45|18179.45|18259.95|18179.95|18258.84|18178.84|10
1721597170000|2024-07-21 21:26:10|18259.04|18179.04|18256.1|18176.1|18259.04|18179.04|18256.1|18176.1|10
1721597180000|2024-07-21 21:26:20|18256.41|18176.41|18252.62|18172.62|18256.41|18176.41|18252.51|18172.51|10
1721597190000|2024-07-21 21:26:30|18252.44|18172.44|18249.06|18169.06|18252.6|18172.6|18249.06|18169.06|10
1721597200000|2024-07-21 21:26:40|18248.98|18168.98|18249.17|18169.17|18249.19|18169.19|18248.58|18168.58|10
1721597210000|2024-07-21 21:26:50|18249.26|18169.26|18247.05|18167.05|18249.46|18169.46|18247.05|18167.05|10
1721597220000|2024-07-21 21:27:00|18247.12|18167.12|18248.14|18168.14|18248.14|18168.14|18247.07|18167.07|10
1721597230000|2024-07-21 21:27:10|18248.2|18168.2|18248.88|18168.88|18248.88|18168.88|18248.2|18168.2|10
1721597240000|2024-07-21 21:27:20|18250.15|18170.15|18250.98|18170.98|18251.02|18171.02|18250.14|18170.14|10
1721597250000|2024-07-21 21:27:30|18251.25|18171.25|18254.36|18174.36|18254.36|18174.36|18251.25|18171.25|10
1721597260000|2024-07-21 21:27:40|18254.6|18174.6|18253.5|18173.5|18255.18|18175.18|18253.5|18173.5|10
1721597270000|2024-07-21 21:27:50|18253.38|18173.38|18253.99|18173.99|18253.99|18173.99|18253.38|18173.38|10
1721597280000|2024-07-21 21:28:00|18253.82|18173.82|18253.78|18173.78|18254.01|18174.01|18253.43|18173.43|10
1721597290000|2024-07-21 21:28:10|18253.81|18173.81|18254.29|18174.29|18254.49|18174.49|18253.24|18173.24|10
1721597300000|2024-07-21 21:28:20|18254.35|18174.35|18255.2|18175.2|18255.39|18175.39|18254.35|18174.35|10
1721597310000|2024-07-21 21:28:30|18255.24|18175.24|18256.23|18176.23|18256.25|18176.25|18255|18175|10
1721597320000|2024-07-21 21:28:40|18256.24|18176.24|18257.51|18177.51|18257.51|18177.51|18256.24|18176.24|10
1721597330000|2024-07-21 21:28:50|18257.72|18177.72|18257.4|18177.4|18258.22|18178.22|18257.14|18177.14|10
1721597340000|2024-07-21 21:29:00|18256.31|18176.31|18255.73|18175.73|18256.31|18176.31|18255.28|18175.28|9
1721597350000|2024-07-21 21:29:10|18255.71|18175.71|18255.69|18175.69|18256.11|18176.11|18255.69|18175.69|10
1721597360000|2024-07-21 21:29:20|18255.62|18175.62|18256.3|18176.3|18256.3|18176.3|18255.53|18175.53|10
1721597370000|2024-07-21 21:29:30|18256.31|18176.31|18259.56|18179.56|18259.56|18179.56|18256.25|18176.25|10
1721597380000|2024-07-21 21:29:40|18259.64|18179.64|18258.36|18178.36|18259.64|18179.64|18258.1|18178.1|10
1721597390000|2024-07-21 21:29:50|18258.32|18178.32|18257.33|18177.33|18258.32|18178.32|18257.27|18177.27|10
1721597400000|2024-07-21 21:30:00|18257.34|18177.34|18258.51|18178.51|18258.51|18178.51|18257.33|18177.33|10
1721597410000|2024-07-21 21:30:10|18258.53|18178.53|18261.59|18181.59|18261.59|18181.59|18258.53|18178.53|10
1721597420000|2024-07-21 21:30:20|18261.85|18181.85|18263.29|18183.29|18263.3|18183.3|18261.85|18181.85|9
1721597430000|2024-07-21 21:30:30|18263.36|18183.36|18263.1|18183.1|18264.33|18184.33|18263.1|18183.1|10
1721597440000|2024-07-21 21:30:40|18262.95|18182.95|18261.26|18181.26|18262.95|18182.95|18261.26|18181.26|10
1721597450000|2024-07-21 21:30:50|18261.27|18181.27|18261.11|18181.11|18261.29|18181.29|18261.05|18181.05|10
1721597460000|2024-07-21 21:31:00|18261.07|18181.07|18261.29|18181.29|18261.35|18181.35|18260.95|18180.95|10
1721597470000|2024-07-21 21:31:10|18261.38|18181.38|18262.34|18182.34|18262.37|18182.37|18261.38|18181.38|10
1721597480000|2024-07-21 21:31:20|18262.77|18182.77|18264.41|18184.41|18264.41|18184.41|18262.77|18182.77|9
1721597490000|2024-07-21 21:31:30|18264.37|18184.37|18263.83|18183.83|18264.37|18184.37|18263.78|18183.78|10
1721597500000|2024-07-21 21:31:40|18264.39|18184.39|18264.43|18184.43|18264.78|18184.78|18264.35|18184.35|10
1721597510000|2024-07-21 21:31:50|18264.52|18184.52|18264.69|18184.69|18265.03|18185.03|18264.52|18184.52|10
1721597520000|2024-07-21 21:32:00|18264.66|18184.66|18265.03|18185.03|18265.69|18185.69|18264.66|18184.66|10
1721597530000|2024-07-21 21:32:10|18264.55|18184.55|18265.19|18185.19|18265.19|18185.19|18264.55|18184.55|10
1721597540000|2024-07-21 21:32:20|18265.03|18185.03|18263.75|18183.75|18265.03|18185.03|18263.75|18183.75|10
1721597550000|2024-07-21 21:32:30|18263.72|18183.72|18263.82|18183.82|18264.16|18184.16|18263.72|18183.72|10
1721597560000|2024-07-21 21:32:40|18264.03|18184.03|18263.08|18183.08|18264.1|18184.1|18263.08|18183.08|10
1721597570000|2024-07-21 21:32:50|18263.07|18183.07|18262.27|18182.27|18263.07|18183.07|18262.27|18182.27|8
1721597580000|2024-07-21 21:33:00|18262.36|18182.36|18260.92|18180.92|18262.38|18182.38|18260.91|18180.91|10
1721597590000|2024-07-21 21:33:10|18260.95|18180.95|18259.91|18179.91|18260.95|18180.95|18259.91|18179.91|10
1721597600000|2024-07-21 21:33:20|18259.8|18179.8|18259.06|18179.06|18259.8|18179.8|18259.06|18179.06|9
1721597610000|2024-07-21 21:33:30|18259.04|18179.04|18260.38|18180.38|18260.38|18180.38|18258.87|18178.87|9
1721597620000|2024-07-21 21:33:40|18260.63|18180.63|18261.92|18181.92|18262|18182|18260.5|18180.5|10
1721597630000|2024-07-21 21:33:50|18261.93|18181.93|18262.97|18182.97|18262.97|18182.97|18261.93|18181.93|9
1721597640000|2024-07-21 21:34:00|18263.01|18183.01|18263.51|18183.51|18263.55|18183.55|18263.01|18183.01|9
1721597650000|2024-07-21 21:34:10|18263.55|18183.55|18263.64|18183.64|18263.89|18183.89|18263.55|18183.55|5
1721597660000|2024-07-21 21:34:20|18263.55|18183.55|18263.04|18183.04|18263.63|18183.63|18263.04|18183.04|8
1721597670000|2024-07-21 21:34:30|18263.05|18183.05|18264.94|18184.94|18264.94|18184.94|18263.05|18183.05|10
1721597680000|2024-07-21 21:34:40|18265.18|18185.18|18267.29|18187.29|18267.29|18187.29|18265.18|18185.18|10
1721597690000|2024-07-21 21:34:50|18267.55|18187.55|18267.73|18187.73|18267.73|18187.73|18267.38|18187.38|9
1721597700000|2024-07-21 21:35:00|18268|18188|18271.15|18191.15|18271.15|18191.15|18268|18188|9
1721597710000|2024-07-21 21:35:10|18271.3|18191.3|18273.69|18193.69|18273.69|18193.69|18271.3|18191.3|10
1721597720000|2024-07-21 21:35:20|18273.79|18193.79|18276.81|18196.81|18276.91|18196.91|18273.79|18193.79|10
1721597730000|2024-07-21 21:35:30|18276.99|18196.99|18278.7|18198.7|18278.74|18198.74|18276.99|18196.99|10
1721597740000|2024-07-21 21:35:40|18278.69|18198.69|18280.57|18200.57|18280.61|18200.61|18278.69|18198.69|10
1721597750000|2024-07-21 21:35:50|18280.85|18200.85|18281.62|18201.62|18281.66|18201.66|18280.85|18200.85|10
1721597760000|2024-07-21 21:36:00|18281.66|18201.66|18282.47|18202.47|18282.47|18202.47|18281.63|18201.63|10
1721597770000|2024-07-21 21:36:10|18282.4|18202.4|18283.28|18203.28|18283.57|18203.57|18282.4|18202.4|10
1721597780000|2024-07-21 21:36:20|18284.96|18204.96|18286.7|18206.7|18286.81|18206.81|18284.96|18204.96|10
1721597790000|2024-07-21 21:36:30|18286.78|18206.78|18321.27|18241.27|18321.27|18241.27|18286.78|18206.78|10
1721597800000|2024-07-21 21:36:40|18324.46|18244.46|18325.06|18245.06|18328.38|18248.38|18324.46|18244.46|10
1721597810000|2024-07-21 21:36:50|18328.69|18248.69|18328.73|18248.73|18328.73|18248.73|18326.17|18246.17|10
1721597820000|2024-07-21 21:37:00|18328.89|18248.89|18328.62|18248.62|18328.97|18248.97|18328.37|18248.37|9
1721597830000|2024-07-21 21:37:10|18329.34|18249.34|18341.34|18261.34|18341.34|18261.34|18329.34|18249.34|10
1721597840000|2024-07-21 21:37:20|18342.05|18262.05|18353.45|18273.45|18353.45|18273.45|18342.05|18262.05|10
1721597850000|2024-07-21 21:37:30|18353.87|18273.87|18359.34|18279.34|18359.39|18279.39|18351.79|18271.79|10
1721597860000|2024-07-21 21:37:40|18359.55|18279.55|18353.87|18273.87|18359.55|18279.55|18353.87|18273.87|10
1721597870000|2024-07-21 21:37:50|18354.28|18274.28|18354.43|18274.43|18355.51|18275.51|18354.12|18274.12|10
1721597880000|2024-07-21 21:38:00|18354.47|18274.47|18355.99|18275.99|18356.16|18276.16|18354.27|18274.27|10
1721597890000|2024-07-21 21:38:10|18355.65|18275.65|18352.22|18272.22|18356.34|18276.34|18352.22|18272.22|10
1721597900000|2024-07-21 21:38:20|18353.15|18273.15|18352.99|18272.99|18354.2|18274.2|18352.99|18272.99|10
1721597910000|2024-07-21 21:38:30|18352.89|18272.89|18352.62|18272.62|18352.89|18272.89|18352.13|18272.13|10
1721597920000|2024-07-21 21:38:40|18352.7|18272.7|18351.35|18271.35|18352.96|18272.96|18351.28|18271.28|8
1721597930000|2024-07-21 21:38:50|18350.97|18270.97|18345.65|18265.65|18350.97|18270.97|18345.65|18265.65|10
1721597940000|2024-07-21 21:39:00|18345.64|18265.64|18343.71|18263.71|18345.64|18265.64|18343.65|18263.65|10
1721597950000|2024-07-21 21:39:10|18344.39|18264.39|18343.99|18263.99|18344.56|18264.56|18343.99|18263.99|10
1721597960000|2024-07-21 21:39:20|18344.55|18264.55|18347.29|18267.29|18347.29|18267.29|18344.55|18264.55|10
1721597970000|2024-07-21 21:39:30|18347.82|18267.82|18350.51|18270.51|18350.51|18270.51|18347.82|18267.82|10
1721597980000|2024-07-21 21:39:40|18351|18271|18346.45|18266.45|18351.22|18271.22|18346.27|18266.27|10
1721597990000|2024-07-21 21:39:50|18346.44|18266.44|18344.32|18264.32|18346.44|18266.44|18344.32|18264.32|10
1721598000000|2024-07-21 21:40:00|18343.71|18263.71|18342.25|18262.25|18343.75|18263.75|18341.65|18261.65|10
1721598010000|2024-07-21 21:40:10|18342.41|18262.41|18343.04|18263.04|18343.05|18263.05|18342.41|18262.41|9
1721598020000|2024-07-21 21:40:20|18344.37|18264.37|18345.98|18265.98|18345.98|18265.98|18344.34|18264.34|10
1721598030000|2024-07-21 21:40:30|18346.18|18266.18|18347.97|18267.97|18347.97|18267.97|18346.18|18266.18|10
1721598040000|2024-07-21 21:40:40|18347.58|18267.58|18349.56|18269.56|18349.56|18269.56|18347.43|18267.43|10
1721598050000|2024-07-21 21:40:50|18349.6|18269.6|18349.17|18269.17|18349.74|18269.74|18349.17|18269.17|10
1721598060000|2024-07-21 21:41:00|18349.03|18269.03|18348.05|18268.05|18349.03|18269.03|18348.05|18268.05|10
1721598070000|2024-07-21 21:41:10|18347.88|18267.88|18346.71|18266.71|18347.88|18267.88|18346.18|18266.18|9
1721598080000|2024-07-21 21:41:20|18346.26|18266.26|18343.87|18263.87|18346.26|18266.26|18343.87|18263.87|10
1721598090000|2024-07-21 21:41:30|18343.88|18263.88|18343.6|18263.6|18343.88|18263.88|18343.24|18263.24|10
1721598100000|2024-07-21 21:41:40|18342.84|18262.84|18343.2|18263.2|18343.61|18263.61|18342.69|18262.69|9
1721598110000|2024-07-21 21:41:50|18344.06|18264.06|18343.86|18263.86|18344.23|18264.23|18343.63|18263.63|10
1721598120000|2024-07-21 21:42:00|18343.82|18263.82|18343.26|18263.26|18343.82|18263.82|18343.26|18263.26|10
1721598130000|2024-07-21 21:42:10|18343.35|18263.35|18339.65|18259.65|18343.35|18263.35|18339.65|18259.65|10
1721598140000|2024-07-21 21:42:20|18339.21|18259.21|18334.52|18254.52|18339.21|18259.21|18334.52|18254.52|10
1721598150000|2024-07-21 21:42:30|18333.8|18253.8|18329.92|18249.92|18333.8|18253.8|18329.19|18249.19|10
1721598160000|2024-07-21 21:42:40|18330.15|18250.15|18332.39|18252.39|18332.39|18252.39|18330.15|18250.15|10
1721598170000|2024-07-21 21:42:50|18332.34|18252.34|18333.02|18253.02|18333.09|18253.09|18332.34|18252.34|10
1721598180000|2024-07-21 21:43:00|18333.07|18253.07|18331.06|18251.06|18333.11|18253.11|18330.35|18250.35|10
1721598190000|2024-07-21 21:43:10|18331.01|18251.01|18327.96|18247.96|18331.01|18251.01|18327.96|18247.96|10
1721598200000|2024-07-21 21:43:20|18327.8|18247.8|18325.45|18245.45|18327.93|18247.93|18325.43|18245.43|10
1721598210000|2024-07-21 21:43:30|18325.79|18245.79|18323.47|18243.47|18325.79|18245.79|18323.47|18243.47|10
1721598220000|2024-07-21 21:43:40|18323.23|18243.23|18320.54|18240.54|18323.23|18243.23|18320.54|18240.54|10
1721598230000|2024-07-21 21:43:50|18317.92|18237.92|18312.19|18232.19|18317.92|18237.92|18312.19|18232.19|10
1721598240000|2024-07-21 21:44:00|18311.57|18231.57|18310.8|18230.8|18311.57|18231.57|18310.45|18230.45|10
1721598250000|2024-07-21 21:44:10|18310.56|18230.56|18311.91|18231.91|18312.86|18232.86|18310.56|18230.56|10
1721598260000|2024-07-21 21:44:20|18312.36|18232.36|18312.94|18232.94|18313.84|18233.84|18312.27|18232.27|9
1721598270000|2024-07-21 21:44:30|18312.93|18232.93|18315.92|18235.92|18315.92|18235.92|18312.89|18232.89|10
1721598280000|2024-07-21 21:44:40|18316.29|18236.29|18317.77|18237.77|18317.77|18237.77|18316.29|18236.29|9
1721598290000|2024-07-21 21:44:50|18318.19|18238.19|18320.08|18240.08|18320.08|18240.08|18318.19|18238.19|8
1721598300000|2024-07-21 21:45:00|18319.96|18239.96|18319.4|18239.4|18319.96|18239.96|18319.25|18239.25|10
1721598310000|2024-07-21 21:45:10|18318.93|18238.93|18319.56|18239.56|18319.75|18239.75|18318.93|18238.93|10
1721598320000|2024-07-21 21:45:20|18319.43|18239.43|18319.37|18239.37|18319.66|18239.66|18318.98|18238.98|10
1721598330000|2024-07-21 21:45:30|18319.28|18239.28|18319.44|18239.44|18319.45|18239.45|18319.28|18239.28|6
1721598340000|2024-07-21 21:45:40|18319.42|18239.42|18319.35|18239.35|18319.47|18239.47|18319.24|18239.24|10
1721598350000|2024-07-21 21:45:50|18319.78|18239.78|18318.35|18238.35|18319.78|18239.78|18318.35|18238.35|10
1721598360000|2024-07-21 21:46:00|18318.16|18238.16|18317.5|18237.5|18318.16|18238.16|18317.43|18237.43|10
1721598370000|2024-07-21 21:46:10|18317.3|18237.3|18315.66|18235.66|18317.69|18237.69|18315.61|18235.61|9
1721598380000|2024-07-21 21:46:20|18315.52|18235.52|18315.81|18235.81|18316.47|18236.47|18315.15|18235.15|9
1721598390000|2024-07-21 21:46:30|18315.79|18235.79|18316.23|18236.23|18316.59|18236.59|18315.75|18235.75|10
1721598400000|2024-07-21 21:46:40|18316.24|18236.24|18313.25|18233.25|18316.24|18236.24|18313.25|18233.25|9
1721598410000|2024-07-21 21:46:50|18313.01|18233.01|18311.03|18231.03|18313.01|18233.01|18310.38|18230.38|10
1721598420000|2024-07-21 21:47:00|18311.21|18231.21|18309.76|18229.76|18311.21|18231.21|18308.69|18228.69|10
1721598430000|2024-07-21 21:47:10|18309.53|18229.53|18308.41|18228.41|18310.01|18230.01|18308.41|18228.41|10
1721598440000|2024-07-21 21:47:20|18308.71|18228.71|18307.29|18227.29|18309|18229|18307.28|18227.28|10
1721598450000|2024-07-21 21:47:30|18307.28|18227.28|18307.01|18227.01|18307.84|18227.84|18307.01|18227.01|9
1721598460000|2024-07-21 21:47:40|18307.43|18227.43|18306.02|18226.02|18307.43|18227.43|18306.02|18226.02|10
1721598470000|2024-07-21 21:47:50|18306.08|18226.08|18306.53|18226.53|18306.79|18226.79|18305.89|18225.89|9
1721598480000|2024-07-21 21:48:00|18306.54|18226.54|18306.67|18226.67|18306.67|18226.67|18305.78|18225.78|10
1721598490000|2024-07-21 21:48:10|18306.69|18226.69|18306.08|18226.08|18306.7|18226.7|18305.99|18225.99|10
1721598500000|2024-07-21 21:48:20|18306.35|18226.35|18305.22|18225.22|18306.35|18226.35|18305.08|18225.08|10
1721598510000|2024-07-21 21:48:30|18304.82|18224.82|18302.27|18222.27|18305.02|18225.02|18302.27|18222.27|10
1721598520000|2024-07-21 21:48:40|18302.13|18222.13|18301.65|18221.65|18302.13|18222.13|18301.63|18221.63|9
1721598530000|2024-07-21 21:48:50|18301.63|18221.63|18301.35|18221.35|18301.63|18221.63|18300.99|18220.99|10
1721598540000|2024-07-21 21:49:00|18301.16|18221.16|18297.06|18217.06|18301.47|18221.47|18297.06|18217.06|10
1721598550000|2024-07-21 21:49:10|18297.02|18217.02|18298.86|18218.86|18298.86|18218.86|18296.72|18216.72|9
1721598560000|2024-07-21 21:49:20|18298.74|18218.74|18301.37|18221.37|18301.37|18221.37|18298.74|18218.74|9
1721598570000|2024-07-21 21:49:30|18301.71|18221.71|18302.42|18222.42|18302.79|18222.79|18301.64|18221.64|10
1721598580000|2024-07-21 21:49:40|18302.82|18222.82|18306.01|18226.01|18306.01|18226.01|18302.51|18222.51|10
1721598590000|2024-07-21 21:49:50|18306.05|18226.05|18308.56|18228.56|18308.56|18228.56|18305.96|18225.96|10
1721598600000|2024-07-21 21:50:00|18310.41|18230.41|18314.31|18234.31|18314.31|18234.31|18310.41|18230.41|10
1721598610000|2024-07-21 21:50:10|18314.49|18234.49|18319.49|18239.49|18319.49|18239.49|18314.49|18234.49|10
1721598620000|2024-07-21 21:50:20|18319.53|18239.53|18321.59|18241.59|18321.71|18241.71|18319.4|18239.4|10
1721598630000|2024-07-21 21:50:30|18324.49|18244.49|18328.27|18248.27|18328.27|18248.27|18324.35|18244.35|9
1721598640000|2024-07-21 21:50:40|18328.72|18248.72|18332.23|18252.23|18332.23|18252.23|18328.72|18248.72|10
1721598650000|2024-07-21 21:50:50|18332.44|18252.44|18334.84|18254.84|18334.84|18254.84|18332.44|18252.44|10
1721598660000|2024-07-21 21:51:00|18335.15|18255.15|18337.26|18257.26|18337.26|18257.26|18335.15|18255.15|9
1721598670000|2024-07-21 21:51:10|18337.37|18257.37|18339.13|18259.13|18339.26|18259.26|18337.37|18257.37|8
1721598680000|2024-07-21 21:51:20|18339.34|18259.34|18340.36|18260.36|18340.46|18260.46|18339.3|18259.3|10
1721598690000|2024-07-21 21:51:30|18340.52|18260.52|18340.92|18260.92|18340.92|18260.92|18340.49|18260.49|10
1721598700000|2024-07-21 21:51:40|18340.81|18260.81|18341.81|18261.81|18341.81|18261.81|18340.81|18260.81|10
1721598710000|2024-07-21 21:51:50|18341.92|18261.92|18342.74|18262.74|18342.86|18262.86|18341.92|18261.92|10
1721598720000|2024-07-21 21:52:00|18342.75|18262.75|18342.64|18262.64|18343.13|18263.13|18342.57|18262.57|10
1721598730000|2024-07-21 21:52:10|18342.56|18262.56|18345.31|18265.31|18346.38|18266.38|18342.56|18262.56|10
1721598740000|2024-07-21 21:52:20|18345.28|18265.28|18347.13|18267.13|18347.13|18267.13|18345.28|18265.28|9
1721598750000|2024-07-21 21:52:30|18347.67|18267.67|18351.57|18271.57|18351.57|18271.57|18347.67|18267.67|9
1721598760000|2024-07-21 21:52:40|18351.61|18271.61|18352.41|18272.41|18352.41|18272.41|18351.22|18271.22|10
1721598770000|2024-07-21 21:52:50|18352.18|18272.18|18354.9|18274.9|18354.9|18274.9|18352.18|18272.18|10
1721598780000|2024-07-21 21:53:00|18356.15|18276.15|18362.53|18282.53|18362.53|18282.53|18356.15|18276.15|10
1721598790000|2024-07-21 21:53:10|18363.88|18283.88|18367.6|18287.6|18367.75|18287.75|18363.88|18283.88|10
1721598800000|2024-07-21 21:53:20|18367.59|18287.59|18365.73|18285.73|18367.83|18287.83|18365.73|18285.73|10
1721598810000|2024-07-21 21:53:30|18364.96|18284.96|18361.22|18281.22|18365.13|18285.13|18361.22|18281.22|10
1721598820000|2024-07-21 21:53:40|18361.07|18281.07|18357.66|18277.66|18361.07|18281.07|18357.66|18277.66|10
1721598830000|2024-07-21 21:53:50|18357.3|18277.3|18355.47|18275.47|18357.36|18277.36|18355.47|18275.47|10
1721598840000|2024-07-21 21:54:00|18355.35|18275.35|18354.83|18274.83|18355.35|18275.35|18354.83|18274.83|9
1721598850000|2024-07-21 21:54:10|18354.82|18274.82|18352.83|18272.83|18354.82|18274.82|18352.83|18272.83|10
1721598860000|2024-07-21 21:54:20|18350.29|18270.29|18347.71|18267.71|18351.48|18271.48|18347.71|18267.71|9
1721598870000|2024-07-21 21:54:30|18346.71|18266.71|18346.97|18266.97|18346.97|18266.97|18346.53|18266.53|10
1721598880000|2024-07-21 21:54:40|18346.77|18266.77|18345.68|18265.68|18346.77|18266.77|18345.45|18265.45|10
1721598890000|2024-07-21 21:54:50|18345.5|18265.5|18344.82|18264.82|18345.5|18265.5|18344.82|18264.82|10
1721598900000|2024-07-21 21:55:00|18344.83|18264.83|18343.92|18263.92|18344.83|18264.83|18343.72|18263.72|10
1721598910000|2024-07-21 21:55:10|18344.29|18264.29|18342.66|18262.66|18344.3|18264.3|18342.21|18262.21|10
1721598920000|2024-07-21 21:55:20|18343.89|18263.89|18345.85|18265.85|18346.14|18266.14|18343.89|18263.89|10
1721598930000|2024-07-21 21:55:30|18345.89|18265.89|18347.86|18267.86|18348.01|18268.01|18345.89|18265.89|10
1721598940000|2024-07-21 21:55:40|18347.66|18267.66|18348.17|18268.17|18348.44|18268.44|18347.43|18267.43|9
1721598950000|2024-07-21 21:55:50|18348.23|18268.23|18348.91|18268.91|18348.93|18268.93|18348.23|18268.23|8
1721598960000|2024-07-21 21:56:00|18348.93|18268.93|18352.15|18272.15|18352.15|18272.15|18348.93|18268.93|9
1721598970000|2024-07-21 21:56:10|18352.87|18272.87|18356.98|18276.98|18356.98|18276.98|18352.87|18272.87|10
1721598980000|2024-07-21 21:56:20|18357.28|18277.28|18354.41|18274.41|18357.28|18277.28|18354.15|18274.15|9
1721598990000|2024-07-21 21:56:30|18353.78|18273.78|18352.67|18272.67|18353.8|18273.8|18352.63|18272.63|10
1721599000000|2024-07-21 21:56:40|18352.94|18272.94|18353.31|18273.31|18353.82|18273.82|18352.94|18272.94|10
1721599010000|2024-07-21 21:56:50|18352.35|18272.35|18352.39|18272.39|18352.53|18272.53|18351.77|18271.77|10
1721599020000|2024-07-21 21:57:00|18352.15|18272.15|18352.09|18272.09|18352.2|18272.2|18352.03|18272.03|10
1721599030000|2024-07-21 21:57:10|18352.18|18272.18|18351.49|18271.49|18352.19|18272.19|18350.56|18270.56|10
1721599040000|2024-07-21 21:57:20|18351.56|18271.56|18347.89|18267.89|18351.79|18271.79|18347.35|18267.35|9
1721599050000|2024-07-21 21:57:30|18348.27|18268.27|18349.66|18269.66|18349.66|18269.66|18348.27|18268.27|9
1721599060000|2024-07-21 21:57:40|18349.82|18269.82|18348.05|18268.05|18350.26|18270.26|18348.05|18268.05|10
1721599070000|2024-07-21 21:57:50|18348.33|18268.33|18348.86|18268.86|18348.86|18268.86|18348.14|18268.14|10
1721599080000|2024-07-21 21:58:00|18348.97|18268.97|18348.9|18268.9|18349.01|18269.01|18348.54|18268.54|10
1721599090000|2024-07-21 21:58:10|18348.79|18268.79|18348.56|18268.56|18349.84|18269.84|18348.54|18268.54|10
1721599100000|2024-07-21 21:58:20|18348.44|18268.44|18346.97|18266.97|18348.44|18268.44|18346.97|18266.97|10
1721599110000|2024-07-21 21:58:30|18347.02|18267.02|18344.66|18264.66|18347.02|18267.02|18344.66|18264.66|10
1721599120000|2024-07-21 21:58:40|18344.72|18264.72|18349.32|18269.32|18349.32|18269.32|18344.5|18264.5|10
1721599130000|2024-07-21 21:58:50|18349.44|18269.44|18349.47|18269.47|18349.79|18269.79|18349.43|18269.43|10
1721599140000|2024-07-21 21:59:00|18349.5|18269.5|18351.76|18271.76|18351.8|18271.8|18349.5|18269.5|10
1721599150000|2024-07-21 21:59:10|18351.8|18271.8|18352.12|18272.12|18352.12|18272.12|18351.27|18271.27|10
1721599160000|2024-07-21 21:59:20|18351.87|18271.87|18353.03|18273.03|18353.03|18273.03|18351.83|18271.83|9
1721599170000|2024-07-21 21:59:30|18353.56|18273.56|18356.47|18276.47|18357.11|18277.11|18353.56|18273.56|10
1721599180000|2024-07-21 21:59:40|18357.04|18277.04|18358.08|18278.08|18358.84|18278.84|18357.01|18277.01|10
1721599190000|2024-07-21 21:59:50|18358.35|18278.35|18358.41|18278.41|18359.1|18279.1|18357.84|18277.84|10
1721599200000|2024-07-21 22:00:00|18358.7|18278.7|18361.81|18281.81|18361.81|18281.81|18358.7|18278.7|9
1721599210000|2024-07-21 22:00:10|18360.78|18280.78|18360.45|18280.45|18361.07|18281.07|18360.09|18280.09|9
1721599220000|2024-07-21 22:00:20|18361.36|18281.36|18360.55|18280.55|18361.36|18281.36|18359.82|18279.82|10
1721599230000|2024-07-21 22:00:30|18361.32|18281.32|18362.6|18282.6|18362.6|18282.6|18361.32|18281.32|9
1721599240000|2024-07-21 22:00:40|18362.47|18282.47|18362.21|18282.21|18362.54|18282.54|18361.89|18281.89|10
1721599250000|2024-07-21 22:00:50|18361.93|18281.93|18360.82|18280.82|18362.02|18282.02|18360.24|18280.24|10
1721599260000|2024-07-21 22:01:00|18361.29|18281.29|18363.28|18283.28|18363.28|18283.28|18361.29|18281.29|10
1721599270000|2024-07-21 22:01:10|18363.17|18283.17|18365.4|18285.4|18365.4|18285.4|18363.17|18283.17|10
1721599280000|2024-07-21 22:01:20|18365.19|18285.19|18365.82|18285.82|18365.82|18285.82|18365.14|18285.14|10
1721599290000|2024-07-21 22:01:30|18365.26|18285.26|18363.95|18283.95|18365.26|18285.26|18363.79|18283.79|10
1721599300000|2024-07-21 22:01:40|18364.04|18284.04|18364.71|18284.71|18365.51|18285.51|18364.04|18284.04|10
1721599310000|2024-07-21 22:01:50|18365.36|18285.36|18366.75|18286.75|18366.76|18286.76|18365.14|18285.14|8
1721599320000|2024-07-21 22:02:00|18367.74|18287.74|18373.69|18293.69|18373.69|18293.69|18367.74|18287.74|10
1721599330000|2024-07-21 22:02:10|18373.99|18293.99|18376.55|18296.55|18376.55|18296.55|18373.58|18293.58|10
1721599340000|2024-07-21 22:02:20|18377.52|18297.52|18385.85|18305.85|18386.84|18306.84|18377.52|18297.52|10
1721599350000|2024-07-21 22:02:30|18384.62|18304.62|18381.78|18301.78|18384.62|18304.62|18381.78|18301.78|10
1721599360000|2024-07-21 22:02:40|18381.55|18301.55|18380.91|18300.91|18381.85|18301.85|18380.69|18300.69|10
1721599370000|2024-07-21 22:02:50|18380.84|18300.84|18377.7|18297.7|18380.84|18300.84|18377.66|18297.66|10
1721599380000|2024-07-21 22:03:00|18378.59|18298.59|18384.42|18304.42|18384.42|18304.42|18378.59|18298.59|10
1721599390000|2024-07-21 22:03:10|18384.59|18304.59|18386.28|18306.28|18386.28|18306.28|18384.32|18304.32|10
1721599400000|2024-07-21 22:03:20|18385.97|18305.97|18385.62|18305.62|18386.29|18306.29|18385.32|18305.32|10
1721599410000|2024-07-21 22:03:30|18385.28|18305.28|18392.82|18312.82|18392.82|18312.82|18385.24|18305.24|10
1721599420000|2024-07-21 22:03:40|18393.67|18313.67|18388.59|18308.59|18393.85|18313.85|18388.59|18308.59|10
1721599430000|2024-07-21 22:03:50|18388.51|18308.51|18389.27|18309.27|18389.27|18309.27|18388.25|18308.25|10
1721599440000|2024-07-21 22:04:00|18389.04|18309.04|18406.95|18326.95|18406.95|18326.95|18389.04|18309.04|10
1721599450000|2024-07-21 22:04:10|18407.22|18327.22|18403.01|18323.01|18407.22|18327.22|18402.7|18322.7|10
1721599460000|2024-07-21 22:04:20|18402.59|18322.59|18406.42|18326.42|18406.42|18326.42|18402.59|18322.59|10
1721599470000|2024-07-21 22:04:30|18406.62|18326.62|18403.71|18323.71|18406.65|18326.65|18403.69|18323.69|10
1721599480000|2024-07-21 22:04:40|18402.87|18322.87|18403.33|18323.33|18403.69|18323.69|18401.67|18321.67|10
1721599490000|2024-07-21 22:04:50|18403.85|18323.85|18400.96|18320.96|18403.85|18323.85|18400.66|18320.66|10
1721599500000|2024-07-21 22:05:00|18401.2|18321.2|18403.07|18323.07|18403.96|18323.96|18401.16|18321.16|10
1721599510000|2024-07-21 22:05:10|18402.46|18322.46|18402.96|18322.96|18402.96|18322.96|18401.18|18321.18|10
1721599520000|2024-07-21 22:05:20|18403.8|18323.8|18399.93|18319.93|18404.03|18324.03|18399.93|18319.93|10
1721599530000|2024-07-21 22:05:30|18399.37|18319.37|18395.37|18315.37|18399.37|18319.37|18395.37|18315.37|9
1721599540000|2024-07-21 22:05:40|18395.47|18315.47|18390.13|18310.13|18395.47|18315.47|18390|18310|8
1721599550000|2024-07-21 22:05:50|18390.07|18310.07|18389.71|18309.71|18391.19|18311.19|18389.53|18309.53|10
1721599560000|2024-07-21 22:06:00|18389.67|18309.67|18389.87|18309.87|18389.87|18309.87|18388.91|18308.91|10
1721599570000|2024-07-21 22:06:10|18389.56|18309.56|18391.02|18311.02|18391.07|18311.07|18389.56|18309.56|9
1721599580000|2024-07-21 22:06:20|18390.68|18310.68|18394.98|18314.98|18394.98|18314.98|18390.42|18310.42|10
1721599590000|2024-07-21 22:06:30|18395.3|18315.3|18395.53|18315.53|18395.53|18315.53|18394.63|18314.63|10
1721599600000|2024-07-21 22:06:40|18395.25|18315.25|18396.73|18316.73|18397.66|18317.66|18395.25|18315.25|10
1721599610000|2024-07-21 22:06:50|18396.61|18316.61|18395.23|18315.23|18397.23|18317.23|18393.02|18313.02|10
1721599620000|2024-07-21 22:07:00|18395.17|18315.17|18391.64|18311.64|18395.67|18315.67|18391.64|18311.64|10
1721599630000|2024-07-21 22:07:10|18391.05|18311.05|18387.53|18307.53|18391.05|18311.05|18387.18|18307.18|10
1721599640000|2024-07-21 22:07:20|18386.82|18306.82|18383.94|18303.94|18386.82|18306.82|18383.32|18303.32|10
1721599650000|2024-07-21 22:07:30|18382.61|18302.61|18377.13|18297.13|18382.61|18302.61|18377.13|18297.13|10
1721599660000|2024-07-21 22:07:40|18376.78|18296.78|18371.23|18291.23|18377.66|18297.66|18371.19|18291.19|10
1721599670000|2024-07-21 22:07:50|18371.26|18291.26|18363.43|18283.43|18371.26|18291.26|18363.43|18283.43|10
1721599680000|2024-07-21 22:08:00|18363.28|18283.28|18358.75|18278.75|18363.5|18283.5|18358.53|18278.53|10
1721599690000|2024-07-21 22:08:10|18359.01|18279.01|18361.52|18281.52|18361.9|18281.9|18358.77|18278.77|10
1721599700000|2024-07-21 22:08:20|18360.98|18280.98|18359.47|18279.47|18360.98|18280.98|18358.74|18278.74|10
1721599710000|2024-07-21 22:08:30|18359.13|18279.13|18361.63|18281.63|18361.99|18281.99|18358.6|18278.6|10
1721599720000|2024-07-21 22:08:40|18361.02|18281.02|18365.26|18285.26|18365.26|18285.26|18361.02|18281.02|10
1721599730000|2024-07-21 22:08:50|18365.19|18285.19|18366.02|18286.02|18366.02|18286.02|18363.98|18283.98|10
1721599740000|2024-07-21 22:09:00|18365.92|18285.92|18366.79|18286.79|18367.05|18287.05|18365.54|18285.54|10
1721599750000|2024-07-21 22:09:10|18366.48|18286.48|18367.12|18287.12|18367.28|18287.28|18366.25|18286.25|10
1721599760000|2024-07-21 22:09:20|18367.06|18287.06|18368.54|18288.54|18368.54|18288.54|18366.34|18286.34|10
1721599770000|2024-07-21 22:09:30|18368.76|18288.76|18371.95|18291.95|18371.95|18291.95|18368.76|18288.76|10
1721599780000|2024-07-21 22:09:40|18371.82|18291.82|18374.09|18294.09|18374.09|18294.09|18371.82|18291.82|10
1721599790000|2024-07-21 22:09:50|18374.8|18294.8|18377.3|18297.3|18377.99|18297.99|18374.8|18294.8|10
1721599800000|2024-07-21 22:10:00|18377.27|18297.27|18377.21|18297.21|18377.51|18297.51|18376.85|18296.85|10
1721599810000|2024-07-21 22:10:10|18377.34|18297.34|18374.3|18294.3|18377.34|18297.34|18374.15|18294.15|9
1721599820000|2024-07-21 22:10:20|18375.02|18295.02|18371.13|18291.13|18375.02|18295.02|18371.13|18291.13|10
1721599830000|2024-07-21 22:10:30|18370.86|18290.86|18370.34|18290.34|18371.19|18291.19|18370.28|18290.28|10
1721599840000|2024-07-21 22:10:40|18370.33|18290.33|18367.85|18287.85|18370.33|18290.33|18367.85|18287.85|10
1721599850000|2024-07-21 22:10:50|18367.72|18287.72|18365.1|18285.1|18368.27|18288.27|18365.1|18285.1|10
1721599860000|2024-07-21 22:11:00|18364.5|18284.5|18362.01|18282.01|18364.5|18284.5|18362.01|18282.01|10
1721599870000|2024-07-21 22:11:10|18361.86|18281.86|18361.62|18281.62|18361.86|18281.86|18361.43|18281.43|10
1721599880000|2024-07-21 22:11:20|18361.36|18281.36|18363.13|18283.13|18363.14|18283.14|18361.17|18281.17|9
1721599890000|2024-07-21 22:11:30|18362.9|18282.9|18363.27|18283.27|18363.28|18283.28|18362.9|18282.9|10
1721599900000|2024-07-21 22:11:40|18363.17|18283.17|18362.54|18282.54|18363.97|18283.97|18362.54|18282.54|10
1721599910000|2024-07-21 22:11:50|18362.8|18282.8|18356.49|18276.49|18362.8|18282.8|18356.49|18276.49|10
1721599920000|2024-07-21 22:12:00|18356.39|18276.39|18349.23|18269.23|18356.39|18276.39|18349.23|18269.23|10
1721599930000|2024-07-21 22:12:10|18349.08|18269.08|18347.77|18267.77|18349.08|18269.08|18347.45|18267.45|10
1721599940000|2024-07-21 22:12:20|18345.4|18265.4|18345.11|18265.11|18345.42|18265.42|18344.67|18264.67|8
1721599950000|2024-07-21 22:12:30|18345.37|18265.37|18344.82|18264.82|18345.89|18265.89|18344.82|18264.82|10
1721599960000|2024-07-21 22:12:40|18344.76|18264.76|18343.08|18263.08|18344.76|18264.76|18343.08|18263.08|10
1721599970000|2024-07-21 22:12:50|18342.3|18262.3|18339.83|18259.83|18342.3|18262.3|18339.83|18259.83|10
1721599980000|2024-07-21 22:13:00|18340.01|18260.01|18339.77|18259.77|18340.25|18260.25|18339.77|18259.77|10
1721599990000|2024-07-21 22:13:10|18339.6|18259.6|18340.52|18260.52|18340.52|18260.52|18338.57|18258.57|10
1721600000000|2024-07-21 22:13:20|18340.55|18260.55|18342.38|18262.38|18343.13|18263.13|18340.51|18260.51|10
1721600010000|2024-07-21 22:13:30|18341.75|18261.75|18342.9|18262.9|18342.9|18262.9|18341.75|18261.75|10
1721600020000|2024-07-21 22:13:40|18343.4|18263.4|18345.51|18265.51|18346.02|18266.02|18343.4|18263.4|10
1721600030000|2024-07-21 22:13:50|18344.72|18264.72|18344.01|18264.01|18344.91|18264.91|18343.69|18263.69|10
1721600040000|2024-07-21 22:14:00|18344.2|18264.2|18345.7|18265.7|18345.7|18265.7|18344.03|18264.03|8
1721600050000|2024-07-21 22:14:10|18345.71|18265.71|18344.87|18264.87|18345.71|18265.71|18344.7|18264.7|9
1721600060000|2024-07-21 22:14:20|18344.99|18264.99|18343.81|18263.81|18345.06|18265.06|18343.81|18263.81|10
1721600070000|2024-07-21 22:14:30|18343.75|18263.75|18345.79|18265.79|18345.79|18265.79|18343.64|18263.64|10
1721600080000|2024-07-21 22:14:40|18345.8|18265.8|18347.64|18267.64|18347.73|18267.73|18345.8|18265.8|10
1721600090000|2024-07-21 22:14:50|18347.43|18267.43|18346.97|18266.97|18347.43|18267.43|18346.75|18266.75|9
1721600100000|2024-07-21 22:15:00|18346.47|18266.47|18345.5|18265.5|18346.47|18266.47|18345.5|18265.5|10
1721600110000|2024-07-21 22:15:10|18345.13|18265.13|18345.35|18265.35|18346.97|18266.97|18345.1|18265.1|10
1721600120000|2024-07-21 22:15:20|18345.31|18265.31|18351.04|18271.04|18351.04|18271.04|18345.31|18265.31|10
1721600130000|2024-07-21 22:15:30|18351.01|18271.01|18349.8|18269.8|18354.99|18274.99|18349.8|18269.8|10
1721600140000|2024-07-21 22:15:40|18349.77|18269.77|18347|18267|18350.09|18270.09|18347|18267|10
1721600150000|2024-07-21 22:15:50|18346.59|18266.59|18342.85|18262.85|18346.59|18266.59|18342.85|18262.85|10
1721600160000|2024-07-21 22:16:00|18342.49|18262.49|18336.99|18256.99|18342.49|18262.49|18336.99|18256.99|10
1721600170000|2024-07-21 22:16:10|18336.59|18256.59|18335.42|18255.42|18336.67|18256.67|18334.23|18254.23|10
1721600180000|2024-07-21 22:16:20|18335.26|18255.26|18334.3|18254.3|18336.08|18256.08|18334.3|18254.3|10
1721600190000|2024-07-21 22:16:30|18334.37|18254.37|18334.12|18254.12|18334.37|18254.37|18333.86|18253.86|9
1721600200000|2024-07-21 22:16:40|18333.81|18253.81|18333.19|18253.19|18333.81|18253.81|18333.12|18253.12|10
1721600210000|2024-07-21 22:16:50|18333.07|18253.07|18328.96|18248.96|18333.07|18253.07|18328.79|18248.79|10
1721600220000|2024-07-21 22:17:00|18328.79|18248.79|18326.39|18246.39|18328.79|18248.79|18326.28|18246.28|10
1721600230000|2024-07-21 22:17:10|18326.5|18246.5|18326.63|18246.63|18326.63|18246.63|18325.76|18245.76|10
1721600240000|2024-07-21 22:17:20|18326.68|18246.68|18325.11|18245.11|18326.68|18246.68|18325.11|18245.11|9
1721600250000|2024-07-21 22:17:30|18325.22|18245.22|18325.22|18245.22|18326.07|18246.07|18325.22|18245.22|10
1721600260000|2024-07-21 22:17:40|18324.87|18244.87|18323.9|18243.9|18325.06|18245.06|18323.8|18243.8|10
1721600270000|2024-07-21 22:17:50|18323.79|18243.79|18324.02|18244.02|18324.22|18244.22|18323.79|18243.79|9
1721600280000|2024-07-21 22:18:00|18324.09|18244.09|18325.88|18245.88|18325.88|18245.88|18323.59|18243.59|10
1721600290000|2024-07-21 22:18:10|18325.91|18245.91|18327.79|18247.79|18327.79|18247.79|18325.91|18245.91|10
1721600300000|2024-07-21 22:18:20|18327.72|18247.72|18329.11|18249.11|18329.11|18249.11|18327.57|18247.57|10
1721600310000|2024-07-21 22:18:30|18329.52|18249.52|18330.94|18250.94|18331.03|18251.03|18329.23|18249.23|10
1721600320000|2024-07-21 22:18:40|18330.65|18250.65|18333.15|18253.15|18333.15|18253.15|18330.65|18250.65|10
1721600330000|2024-07-21 22:18:50|18332.41|18252.41|18333.36|18253.36|18333.36|18253.36|18331.93|18251.93|10
1721600340000|2024-07-21 22:19:00|18333.47|18253.47|18334.62|18254.62|18334.8|18254.8|18333.47|18253.47|10
1721600350000|2024-07-21 22:19:10|18334.64|18254.64|18334.38|18254.38|18334.96|18254.96|18334.03|18254.03|10
1721600360000|2024-07-21 22:19:20|18334.37|18254.37|18334.84|18254.84|18335.22|18255.22|18334.16|18254.16|10
1721600370000|2024-07-21 22:19:30|18334.83|18254.83|18335.89|18255.89|18336.13|18256.13|18334.66|18254.66|10
1721600380000|2024-07-21 22:19:40|18336.18|18256.18|18337.5|18257.5|18337.59|18257.59|18336.18|18256.18|10
1721600390000|2024-07-21 22:19:50|18337.19|18257.19|18338.23|18258.23|18338.48|18258.48|18337.19|18257.19|10
1721600400000|2024-07-21 22:20:00|18337.43|18257.43|18337.59|18257.59|18337.61|18257.61|18337.13|18257.13|10
1721600410000|2024-07-21 22:20:10|18337.53|18257.53|18337.29|18257.29|18337.75|18257.75|18337.29|18257.29|10
1721600420000|2024-07-21 22:20:20|18336.93|18256.93|18339.79|18259.79|18339.79|18259.79|18336.93|18256.93|9
1721600430000|2024-07-21 22:20:30|18340.4|18260.4|18342.9|18262.9|18342.9|18262.9|18340.1|18260.1|10
1721600440000|2024-07-21 22:20:40|18343.23|18263.23|18345.64|18265.64|18345.87|18265.87|18343.21|18263.21|10
1721600450000|2024-07-21 22:20:50|18346.34|18266.34|18348.74|18268.74|18348.74|18268.74|18346.34|18266.34|9
1721600460000|2024-07-21 22:21:00|18349.1|18269.1|18356.58|18276.58|18356.58|18276.58|18348.71|18268.71|10
1721600470000|2024-07-21 22:21:10|18357|18277|18357.45|18277.45|18358.5|18278.5|18357|18277|10
1721600480000|2024-07-21 22:21:20|18358.33|18278.33|18355|18275|18358.33|18278.33|18355|18275|10
1721600490000|2024-07-21 22:21:30|18354.32|18274.32|18353.42|18273.42|18354.32|18274.32|18353.34|18273.34|9
1721600500000|2024-07-21 22:21:40|18353.15|18273.15|18352.48|18272.48|18353.21|18273.21|18352.48|18272.48|10
1721600510000|2024-07-21 22:21:50|18352.77|18272.77|18353.4|18273.4|18353.7|18273.7|18352.67|18272.67|10
1721600520000|2024-07-21 22:22:00|18353.21|18273.21|18353.31|18273.31|18354.02|18274.02|18352.98|18272.98|10
1721600530000|2024-07-21 22:22:10|18353.05|18273.05|18350.82|18270.82|18353.14|18273.14|18350.82|18270.82|9
1721600540000|2024-07-21 22:22:20|18350.59|18270.59|18349.87|18269.87|18350.59|18270.59|18349.76|18269.76|10
1721600550000|2024-07-21 22:22:30|18349.86|18269.86|18349.21|18269.21|18349.86|18269.86|18348.64|18268.64|10
1721600560000|2024-07-21 22:22:40|18349.22|18269.22|18348.96|18268.96|18349.49|18269.49|18348.96|18268.96|10
1721600570000|2024-07-21 22:22:50|18348.8|18268.8|18348.05|18268.05|18348.88|18268.88|18348.05|18268.05|10
1721600580000|2024-07-21 22:23:00|18348.06|18268.06|18347.55|18267.55|18348.06|18268.06|18347.46|18267.46|10
1721600590000|2024-07-21 22:23:10|18347.25|18267.25|18349.23|18269.23|18349.23|18269.23|18347.25|18267.25|10
1721600600000|2024-07-21 22:23:20|18349.18|18269.18|18348.26|18268.26|18350.06|18270.06|18348.26|18268.26|10
1721600610000|2024-07-21 22:23:30|18348.56|18268.56|18352.77|18272.77|18352.77|18272.77|18348.56|18268.56|10
1721600620000|2024-07-21 22:23:40|18352.91|18272.91|18354.79|18274.79|18354.83|18274.83|18352.89|18272.89|10
1721600630000|2024-07-21 22:23:50|18354.43|18274.43|18357.5|18277.5|18357.76|18277.76|18354.24|18274.24|10
1721600640000|2024-07-21 22:24:00|18357.31|18277.31|18357.49|18277.49|18358.33|18278.33|18356.38|18276.38|10
1721600650000|2024-07-21 22:24:10|18357.33|18277.33|18354.08|18274.08|18357.33|18277.33|18354.08|18274.08|10
1721600660000|2024-07-21 22:24:20|18354.06|18274.06|18355.64|18275.64|18355.64|18275.64|18353.93|18273.93|10
1721600670000|2024-07-21 22:24:30|18355.66|18275.66|18356.49|18276.49|18356.64|18276.64|18355.63|18275.63|10
1721600680000|2024-07-21 22:24:40|18356.57|18276.57|18356.21|18276.21|18356.69|18276.69|18356.21|18276.21|10
1721600690000|2024-07-21 22:24:50|18356.2|18276.2|18356.4|18276.4|18356.57|18276.57|18356.04|18276.04|10
1721600700000|2024-07-21 22:25:00|18356.13|18276.13|18356.99|18276.99|18356.99|18276.99|18356|18276|10
1721600710000|2024-07-21 22:25:10|18357.08|18277.08|18358.73|18278.73|18358.73|18278.73|18356.91|18276.91|10
1721600720000|2024-07-21 22:25:20|18359.09|18279.09|18360.36|18280.36|18360.36|18280.36|18358.6|18278.6|10
1721600730000|2024-07-21 22:25:30|18360.6|18280.6|18359.4|18279.4|18360.6|18280.6|18358.49|18278.49|10
1721600740000|2024-07-21 22:25:40|18359.17|18279.17|18354.84|18274.84|18359.24|18279.24|18354.84|18274.84|10
1721600750000|2024-07-21 22:25:50|18354.9|18274.9|18352.73|18272.73|18354.9|18274.9|18352.73|18272.73|10
1721600760000|2024-07-21 22:26:00|18352.77|18272.77|18350.21|18270.21|18352.84|18272.84|18349.75|18269.75|10
1721600770000|2024-07-21 22:26:10|18349.41|18269.41|18349.31|18269.31|18349.77|18269.77|18349.31|18269.31|10
1721600780000|2024-07-21 22:26:20|18349.43|18269.43|18350.19|18270.19|18351.79|18271.79|18349.43|18269.43|10
1721600790000|2024-07-21 22:26:30|18350.07|18270.07|18348.1|18268.1|18350.07|18270.07|18348.1|18268.1|10
1721600800000|2024-07-21 22:26:40|18347.91|18267.91|18347.61|18267.61|18348.23|18268.23|18347.48|18267.48|10
1721600810000|2024-07-21 22:26:50|18348.54|18268.54|18348.61|18268.61|18349.58|18269.58|18348.17|18268.17|10
1721600820000|2024-07-21 22:27:00|18348.06|18268.06|18344.84|18264.84|18348.06|18268.06|18344.84|18264.84|10
1721600830000|2024-07-21 22:27:10|18344.74|18264.74|18351.24|18271.24|18351.24|18271.24|18344.74|18264.74|10
1721600840000|2024-07-21 22:27:20|18351.77|18271.77|18354.1|18274.1|18354.84|18274.84|18351.77|18271.77|10
1721600850000|2024-07-21 22:27:30|18353.45|18273.45|18350.32|18270.32|18353.48|18273.48|18350.32|18270.32|10
1721600860000|2024-07-21 22:27:40|18350.64|18270.64|18349.58|18269.58|18350.64|18270.64|18349.22|18269.22|10
1721600870000|2024-07-21 22:27:50|18349.42|18269.42|18351.29|18271.29|18351.29|18271.29|18349.32|18269.32|10
1721600880000|2024-07-21 22:28:00|18350.92|18270.92|18350.35|18270.35|18351.07|18271.07|18350.35|18270.35|10
1721600890000|2024-07-21 22:28:10|18350.22|18270.22|18350.15|18270.15|18350.58|18270.58|18350.15|18270.15|10
1721600900000|2024-07-21 22:28:20|18348.81|18268.81|18348.57|18268.57|18348.83|18268.83|18348.42|18268.42|10
1721600910000|2024-07-21 22:28:30|18348.49|18268.49|18348.96|18268.96|18349.25|18269.25|18348.35|18268.35|10
1721600920000|2024-07-21 22:28:40|18349.03|18269.03|18349.38|18269.38|18349.38|18269.38|18348.49|18268.49|10
1721600930000|2024-07-21 22:28:50|18349.48|18269.48|18349.3|18269.3|18349.92|18269.92|18348.36|18268.36|10
1721600940000|2024-07-21 22:29:00|18349.08|18269.08|18348.1|18268.1|18349.08|18269.08|18347.95|18267.95|10
1721600950000|2024-07-21 22:29:10|18348.04|18268.04|18348.91|18268.91|18349|18269|18348.04|18268.04|9
1721600960000|2024-07-21 22:29:20|18348.85|18268.85|18348.9|18268.9|18349.03|18269.03|18348.73|18268.73|10
1721600970000|2024-07-21 22:29:30|18348.73|18268.73|18349.45|18269.45|18349.54|18269.54|18348.73|18268.73|10
1721600980000|2024-07-21 22:29:40|18349.73|18269.73|18351.61|18271.61|18352.02|18272.02|18349.73|18269.73|9
1721600990000|2024-07-21 22:29:50|18351.66|18271.66|18351.31|18271.31|18352.09|18272.09|18351.17|18271.17|10
1721601000000|2024-07-21 22:30:00|18351.56|18271.56|18352.63|18272.63|18352.68|18272.68|18351.56|18271.56|10
1721601010000|2024-07-21 22:30:10|18352.75|18272.75|18353.86|18273.86|18354.65|18274.65|18352.75|18272.75|10
1721601020000|2024-07-21 22:30:20|18353.81|18273.81|18353.43|18273.43|18354.46|18274.46|18353.21|18273.21|10
1721601030000|2024-07-21 22:30:30|18353.98|18273.98|18357.81|18277.81|18357.81|18277.81|18353.98|18273.98|10
1721601040000|2024-07-21 22:30:40|18358.01|18278.01|18358.13|18278.13|18359.39|18279.39|18357.82|18277.82|10
1721601050000|2024-07-21 22:30:50|18358.45|18278.45|18360.2|18280.2|18360.99|18280.99|18358.45|18278.45|10
1721601060000|2024-07-21 22:31:00|18360.28|18280.28|18360.86|18280.86|18361.56|18281.56|18359.24|18279.24|10
1721601070000|2024-07-21 22:31:10|18360.7|18280.7|18360.11|18280.11|18360.7|18280.7|18359.44|18279.44|10
1721601080000|2024-07-21 22:31:20|18360.24|18280.24|18357.37|18277.37|18360.24|18280.24|18357.37|18277.37|10
1721601090000|2024-07-21 22:31:30|18357.49|18277.49|18355.61|18275.61|18357.91|18277.91|18355.61|18275.61|10
1721601100000|2024-07-21 22:31:40|18355.38|18275.38|18354.24|18274.24|18355.38|18275.38|18354.24|18274.24|9
1721601110000|2024-07-21 22:31:50|18353.95|18273.95|18353.83|18273.83|18354.38|18274.38|18353.69|18273.69|9
1721601120000|2024-07-21 22:32:00|18353.77|18273.77|18352.33|18272.33|18353.88|18273.88|18352.33|18272.33|10
1721601130000|2024-07-21 22:32:10|18352.43|18272.43|18351.2|18271.2|18352.43|18272.43|18351|18271|10
1721601140000|2024-07-21 22:32:20|18350.64|18270.64|18351.53|18271.53|18351.53|18271.53|18350.64|18270.64|9
1721601150000|2024-07-21 22:32:30|18352.32|18272.32|18352.62|18272.62|18353.61|18273.61|18352.32|18272.32|10
1721601160000|2024-07-21 22:32:40|18352.21|18272.21|18350.11|18270.11|18352.21|18272.21|18350.11|18270.11|10
1721601170000|2024-07-21 22:32:50|18350.14|18270.14|18349.81|18269.81|18350.53|18270.53|18349.81|18269.81|10
1721601180000|2024-07-21 22:33:00|18349.72|18269.72|18348.26|18268.26|18349.72|18269.72|18348.26|18268.26|10
1721601190000|2024-07-21 22:33:10|18347.65|18267.65|18349.09|18269.09|18349.1|18269.1|18347.65|18267.65|10
1721601200000|2024-07-21 22:33:20|18349.74|18269.74|18349.7|18269.7|18349.74|18269.74|18349.37|18269.37|10
1721601210000|2024-07-21 22:33:30|18349.82|18269.82|18348.96|18268.96|18349.89|18269.89|18348.52|18268.52|10
1721601220000|2024-07-21 22:33:40|18349.02|18269.02|18347.34|18267.34|18349.02|18269.02|18347.34|18267.34|10
1721601230000|2024-07-21 22:33:50|18347.3|18267.3|18347.46|18267.46|18347.72|18267.72|18347.3|18267.3|10
1721601240000|2024-07-21 22:34:00|18347.51|18267.51|18349.82|18269.82|18349.82|18269.82|18347.51|18267.51|10
1721601250000|2024-07-21 22:34:10|18349.96|18269.96|18354.22|18274.22|18354.22|18274.22|18349.96|18269.96|10
1721601260000|2024-07-21 22:34:20|18354.27|18274.27|18354.4|18274.4|18354.43|18274.43|18353.95|18273.95|10
1721601270000|2024-07-21 22:34:30|18354.33|18274.33|18356.22|18276.22|18356.22|18276.22|18354.29|18274.29|10
1721601280000|2024-07-21 22:34:40|18356.28|18276.28|18356.84|18276.84|18356.97|18276.97|18356.28|18276.28|10
1721601290000|2024-07-21 22:34:50|18357.04|18277.04|18355.15|18275.15|18357.04|18277.04|18354.9|18274.9|10
1721601300000|2024-07-21 22:35:00|18355.08|18275.08|18354.3|18274.3|18355.08|18275.08|18353.83|18273.83|10
1721601310000|2024-07-21 22:35:10|18353.96|18273.96|18353.28|18273.28|18353.96|18273.96|18353.27|18273.27|10
1721601320000|2024-07-21 22:35:20|18352.48|18272.48|18345.22|18265.22|18352.48|18272.48|18345.22|18265.22|10
1721601330000|2024-07-21 22:35:30|18345.03|18265.03|18344.53|18264.53|18345.03|18265.03|18344.08|18264.08|10
1721601340000|2024-07-21 22:35:40|18344.41|18264.41|18343.5|18263.5|18344.41|18264.41|18343.5|18263.5|10
1721601350000|2024-07-21 22:35:50|18343.53|18263.53|18342.11|18262.11|18343.55|18263.55|18342.11|18262.11|10
1721601360000|2024-07-21 22:36:00|18342.62|18262.62|18341.53|18261.53|18342.9|18262.9|18341.53|18261.53|10
1721601370000|2024-07-21 22:36:10|18341.21|18261.21|18340.22|18260.22|18341.21|18261.21|18339.98|18259.98|10
1721601380000|2024-07-21 22:36:20|18340.16|18260.16|18340.53|18260.53|18340.53|18260.53|18339.96|18259.96|10
1721601390000|2024-07-21 22:36:30|18340.58|18260.58|18342.14|18262.14|18342.14|18262.14|18339.62|18259.62|10
1721601400000|2024-07-21 22:36:40|18342.5|18262.5|18342.3|18262.3|18343.85|18263.85|18342.3|18262.3|10
1721601410000|2024-07-21 22:36:50|18341.96|18261.96|18341.71|18261.71|18341.96|18261.96|18341.35|18261.35|10
1721601420000|2024-07-21 22:37:00|18341.81|18261.81|18337.02|18257.02|18341.81|18261.81|18337.02|18257.02|10
1721601430000|2024-07-21 22:37:10|18336.86|18256.86|18335.1|18255.1|18337.23|18257.23|18335.1|18255.1|10
1721601440000|2024-07-21 22:37:20|18334.7|18254.7|18333.63|18253.63|18334.7|18254.7|18333.49|18253.49|10
1721601450000|2024-07-21 22:37:30|18334.08|18254.08|18332.59|18252.59|18334.19|18254.19|18332.59|18252.59|10
1721601460000|2024-07-21 22:37:40|18332.82|18252.82|18332.67|18252.67|18332.82|18252.82|18332.03|18252.03|10
1721601470000|2024-07-21 22:37:50|18332.72|18252.72|18333.01|18253.01|18333.27|18253.27|18332.72|18252.72|9
1721601480000|2024-07-21 22:38:00|18332.91|18252.91|18332.58|18252.58|18332.91|18252.91|18332.54|18252.54|10
1721601490000|2024-07-21 22:38:10|18333.01|18253.01|18335.96|18255.96|18336.48|18256.48|18333.01|18253.01|10
1721601500000|2024-07-21 22:38:20|18335.95|18255.95|18336.92|18256.92|18337.42|18257.42|18335.95|18255.95|10
1721601510000|2024-07-21 22:38:30|18336.86|18256.86|18338.91|18258.91|18339.67|18259.67|18336.84|18256.84|10
1721601520000|2024-07-21 22:38:40|18338.7|18258.7|18337.04|18257.04|18338.71|18258.71|18336.67|18256.67|8
1721601530000|2024-07-21 22:38:50|18337.24|18257.24|18337.17|18257.17|18337.37|18257.37|18337|18257|9
1721601540000|2024-07-21 22:39:00|18336.95|18256.95|18336.68|18256.68|18337.3|18257.3|18336.68|18256.68|9
1721601550000|2024-07-21 22:39:10|18336.54|18256.54|18332.05|18252.05|18336.54|18256.54|18332.05|18252.05|10
1721601560000|2024-07-21 22:39:20|18331.8|18251.8|18330.2|18250.2|18331.8|18251.8|18329.79|18249.79|10
1721601570000|2024-07-21 22:39:30|18330.42|18250.42|18331.81|18251.81|18331.86|18251.86|18330.42|18250.42|10
1721601580000|2024-07-21 22:39:40|18331.72|18251.72|18332.02|18252.02|18332.02|18252.02|18331.49|18251.49|10
1721601590000|2024-07-21 22:39:50|18329.6|18249.6|18330.6|18250.6|18330.6|18250.6|18329.32|18249.32|10
1721601600000|2024-07-21 22:40:00|18330.78|18250.78|18336.45|18256.45|18336.45|18256.45|18330.65|18250.65|10
1721601610000|2024-07-21 22:40:10|18337.67|18257.67|18337.04|18257.04|18338.06|18258.06|18336.5|18256.5|10
1721601620000|2024-07-21 22:40:20|18337.25|18257.25|18341.7|18261.7|18341.7|18261.7|18336.95|18256.95|10
1721601630000|2024-07-21 22:40:30|18341.79|18261.79|18343.83|18263.83|18343.83|18263.83|18341.79|18261.79|10
1721601640000|2024-07-21 22:40:40|18344.78|18264.78|18345.96|18265.96|18346.09|18266.09|18343.73|18263.73|10
1721601650000|2024-07-21 22:40:50|18346.88|18266.88|18347.95|18267.95|18347.95|18267.95|18346.88|18266.88|10
1721601660000|2024-07-21 22:41:00|18347.91|18267.91|18348.48|18268.48|18348.48|18268.48|18347.54|18267.54|10
1721601670000|2024-07-21 22:41:10|18348.36|18268.36|18348.54|18268.54|18348.78|18268.78|18347.61|18267.61|10
1721601680000|2024-07-21 22:41:20|18348.22|18268.22|18348.36|18268.36|18348.36|18268.36|18347.54|18267.54|10
1721601690000|2024-07-21 22:41:30|18348.01|18268.01|18350.65|18270.65|18350.65|18270.65|18348.01|18268.01|10
1721601700000|2024-07-21 22:41:40|18350.67|18270.67|18349.78|18269.78|18350.67|18270.67|18349.64|18269.64|9
1721601710000|2024-07-21 22:41:50|18349.57|18269.57|18348.73|18268.73|18349.57|18269.57|18348.73|18268.73|10
1721601720000|2024-07-21 22:42:00|18349.06|18269.06|18348.79|18268.79|18349.33|18269.33|18348.09|18268.09|10
1721601730000|2024-07-21 22:42:10|18349.09|18269.09|18347.78|18267.78|18349.09|18269.09|18347.78|18267.78|10
1721601740000|2024-07-21 22:42:20|18347.84|18267.84|18347.03|18267.03|18347.84|18267.84|18346.68|18266.68|10
1721601750000|2024-07-21 22:42:30|18346.87|18266.87|18345.51|18265.51|18346.87|18266.87|18345.51|18265.51|10
1721601760000|2024-07-21 22:42:40|18345.54|18265.54|18346.94|18266.94|18346.94|18266.94|18345.18|18265.18|10
1721601770000|2024-07-21 22:42:50|18346.78|18266.78|18344|18264|18346.78|18266.78|18344|18264|10
1721601780000|2024-07-21 22:43:00|18343.83|18263.83|18342.92|18262.92|18343.83|18263.83|18342.8|18262.8|10
1721601790000|2024-07-21 22:43:10|18343|18263|18344.5|18264.5|18344.5|18264.5|18343|18263|10
1721601800000|2024-07-21 22:43:20|18344.74|18264.74|18342.82|18262.82|18344.74|18264.74|18342.82|18262.82|10
1721601810000|2024-07-21 22:43:30|18342.66|18262.66|18342.52|18262.52|18342.66|18262.66|18342.4|18262.4|10
1721601820000|2024-07-21 22:43:40|18342.53|18262.53|18342.13|18262.13|18342.53|18262.53|18342.09|18262.09|10
1721601830000|2024-07-21 22:43:50|18342.14|18262.14|18342.86|18262.86|18342.86|18262.86|18342.02|18262.02|10
1721601840000|2024-07-21 22:44:00|18343.04|18263.04|18343.15|18263.15|18343.53|18263.53|18342.78|18262.78|10
1721601850000|2024-07-21 22:44:10|18342.94|18262.94|18341.79|18261.79|18343.58|18263.58|18341.79|18261.79|10
1721601860000|2024-07-21 22:44:20|18342.22|18262.22|18343.14|18263.14|18343.14|18263.14|18342.17|18262.17|10
1721601870000|2024-07-21 22:44:30|18343.07|18263.07|18342.13|18262.13|18343.07|18263.07|18342.07|18262.07|10
1721601880000|2024-07-21 22:44:40|18341.87|18261.87|18343.39|18263.39|18343.39|18263.39|18341.87|18261.87|9
1721601890000|2024-07-21 22:44:50|18343.57|18263.57|18343.71|18263.71|18343.97|18263.97|18343.57|18263.57|10
1721601900000|2024-07-21 22:45:00|18343.81|18263.81|18345.99|18265.99|18346.07|18266.07|18343.81|18263.81|10
1721601910000|2024-07-21 22:45:10|18345.55|18265.55|18345.62|18265.62|18347.37|18267.37|18345.47|18265.47|10
1721601920000|2024-07-21 22:45:20|18345.76|18265.76|18346.34|18266.34|18346.55|18266.55|18345.76|18265.76|9
1721601930000|2024-07-21 22:45:30|18346.53|18266.53|18347.52|18267.52|18347.52|18267.52|18346.53|18266.53|9
1721601940000|2024-07-21 22:45:40|18347.85|18267.85|18349.34|18269.34|18349.39|18269.39|18347.85|18267.85|10
1721601950000|2024-07-21 22:45:50|18349.44|18269.44|18350.66|18270.66|18350.66|18270.66|18349.42|18269.42|9
1721601960000|2024-07-21 22:46:00|18350.68|18270.68|18352.03|18272.03|18352.35|18272.35|18350.31|18270.31|10
1721601970000|2024-07-21 22:46:10|18351.94|18271.94|18351.98|18271.98|18352.52|18272.52|18351.57|18271.57|10
1721601980000|2024-07-21 22:46:20|18353.02|18273.02|18359.52|18279.52|18359.52|18279.52|18353.02|18273.02|10
1721601990000|2024-07-21 22:46:30|18359.61|18279.61|18361.24|18281.24|18361.69|18281.69|18359.27|18279.27|8
1721602000000|2024-07-21 22:46:40|18361.74|18281.74|18361.51|18281.51|18362.59|18282.59|18361.4|18281.4|10
1721602010000|2024-07-21 22:46:50|18361.35|18281.35|18359.16|18279.16|18361.35|18281.35|18359.16|18279.16|10
1721602020000|2024-07-21 22:47:00|18359.35|18279.35|18358.65|18278.65|18359.46|18279.46|18358.65|18278.65|10
1721602030000|2024-07-21 22:47:10|18358.55|18278.55|18356.5|18276.5|18358.55|18278.55|18356.5|18276.5|10
1721602040000|2024-07-21 22:47:20|18356.12|18276.12|18356.35|18276.35|18356.59|18276.59|18355.83|18275.83|9
1721602050000|2024-07-21 22:47:30|18356.62|18276.62|18357.17|18277.17|18357.17|18277.17|18356.45|18276.45|9
1721602060000|2024-07-21 22:47:40|18357.23|18277.23|18357.81|18277.81|18357.87|18277.87|18357.23|18277.23|10
1721602070000|2024-07-21 22:47:50|18357.82|18277.82|18358.77|18278.77|18358.77|18278.77|18357.59|18277.59|10
1721602080000|2024-07-21 22:48:00|18358.51|18278.51|18357.14|18277.14|18358.51|18278.51|18356.86|18276.86|10
1721602090000|2024-07-21 22:48:10|18357.32|18277.32|18358.56|18278.56|18358.56|18278.56|18357.06|18277.06|9
1721602100000|2024-07-21 22:48:20|18358.59|18278.59|18356.76|18276.76|18359.05|18279.05|18356.76|18276.76|10
1721602110000|2024-07-21 22:48:30|18356.68|18276.68|18356.04|18276.04|18356.68|18276.68|18356.03|18276.03|10
1721602120000|2024-07-21 22:48:40|18356.14|18276.14|18357.39|18277.39|18357.39|18277.39|18356.14|18276.14|10
1721602130000|2024-07-21 22:48:50|18357.47|18277.47|18357.17|18277.17|18357.59|18277.59|18356.69|18276.69|10
1721602140000|2024-07-21 22:49:00|18357.02|18277.02|18357.17|18277.17|18357.3|18277.3|18356.97|18276.97|8
1721602150000|2024-07-21 22:49:10|18357.19|18277.19|18356.52|18276.52|18357.63|18277.63|18356.52|18276.52|10
1721602160000|2024-07-21 22:49:20|18356.55|18276.55|18356.62|18276.62|18357.04|18277.04|18356.55|18276.55|10
1721602170000|2024-07-21 22:49:30|18356.66|18276.66|18352.09|18272.09|18356.66|18276.66|18352.09|18272.09|10
1721602180000|2024-07-21 22:49:40|18351.51|18271.51|18351.81|18271.81|18351.95|18271.95|18351.04|18271.04|10
1721602190000|2024-07-21 22:49:50|18352.12|18272.12|18351.22|18271.22|18352.12|18272.12|18350.8|18270.8|9
1721602200000|2024-07-21 22:50:00|18351.4|18271.4|18351.99|18271.99|18352.23|18272.23|18351.27|18271.27|10
1721602210000|2024-07-21 22:50:10|18352.94|18272.94|18349.19|18269.19|18352.94|18272.94|18349.19|18269.19|9
1721602220000|2024-07-21 22:50:20|18348.9|18268.9|18348.94|18268.94|18348.97|18268.97|18348.16|18268.16|10
1721602230000|2024-07-21 22:50:30|18349.38|18269.38|18348.57|18268.57|18349.55|18269.55|18348.57|18268.57|10
1721602240000|2024-07-21 22:50:40|18348.64|18268.64|18347.88|18267.88|18348.67|18268.67|18347.88|18267.88|10
1721602250000|2024-07-21 22:50:50|18348.07|18268.07|18347.52|18267.52|18348.07|18268.07|18347.44|18267.44|9
1721602260000|2024-07-21 22:51:00|18347.5|18267.5|18346.48|18266.48|18347.5|18267.5|18346.48|18266.48|10
1721602270000|2024-07-21 22:51:10|18346.69|18266.69|18348.13|18268.13|18348.28|18268.28|18346.43|18266.43|10
1721602280000|2024-07-21 22:51:20|18348.02|18268.02|18346.09|18266.09|18348.12|18268.12|18345.98|18265.98|10
1721602290000|2024-07-21 22:51:30|18346.08|18266.08|18346.07|18266.07|18346.39|18266.39|18346.07|18266.07|9
1721602300000|2024-07-21 22:51:40|18345.82|18265.82|18346.32|18266.32|18346.46|18266.46|18345.82|18265.82|10
1721602310000|2024-07-21 22:51:50|18346.83|18266.83|18349.31|18269.31|18349.31|18269.31|18346.72|18266.72|10
1721602320000|2024-07-21 22:52:00|18349.42|18269.42|18351.17|18271.17|18351.17|18271.17|18349.28|18269.28|10
1721602330000|2024-07-21 22:52:10|18350.96|18270.96|18351.08|18271.08|18351.34|18271.34|18350.91|18270.91|9
1721602340000|2024-07-21 22:52:20|18351|18271|18351.35|18271.35|18351.6|18271.6|18350.97|18270.97|10
1721602350000|2024-07-21 22:52:30|18351.27|18271.27|18354.08|18274.08|18354.08|18274.08|18351.26|18271.26|10
1721602360000|2024-07-21 22:52:40|18354.26|18274.26|18355.15|18275.15|18355.15|18275.15|18354.13|18274.13|9
1721602370000|2024-07-21 22:52:50|18355.78|18275.78|18356.22|18276.22|18356.53|18276.53|18355.46|18275.46|10
1721602380000|2024-07-21 22:53:00|18356.4|18276.4|18356.15|18276.15|18356.68|18276.68|18356.11|18276.11|10
1721602390000|2024-07-21 22:53:10|18356.32|18276.32|18357.12|18277.12|18357.89|18277.89|18356.29|18276.29|10
1721602400000|2024-07-21 22:53:20|18357.01|18277.01|18357.45|18277.45|18357.45|18277.45|18356.73|18276.73|10
1721602410000|2024-07-21 22:53:30|18357.09|18277.09|18356.94|18276.94|18357.53|18277.53|18356.94|18276.94|10
1721602420000|2024-07-21 22:53:40|18356.76|18276.76|18355.65|18275.65|18356.91|18276.91|18355.65|18275.65|10
1721602430000|2024-07-21 22:53:50|18355.92|18275.92|18355.61|18275.61|18356.17|18276.17|18355.61|18275.61|9
1721602440000|2024-07-21 22:54:00|18355.37|18275.37|18355.9|18275.9|18355.99|18275.99|18355.37|18275.37|9
1721602450000|2024-07-21 22:54:10|18355.28|18275.28|18356.26|18276.26|18356.26|18276.26|18355.08|18275.08|9
1721602460000|2024-07-21 22:54:20|18356.24|18276.24|18357.51|18277.51|18357.51|18277.51|18356.24|18276.24|8
1721602470000|2024-07-21 22:54:30|18357.52|18277.52|18356.84|18276.84|18357.52|18277.52|18356.82|18276.82|9
1721602480000|2024-07-21 22:54:40|18356.83|18276.83|18356.13|18276.13|18356.83|18276.83|18356.13|18276.13|8
1721602490000|2024-07-21 22:54:50|18356.18|18276.18|18355.12|18275.12|18356.36|18276.36|18355.12|18275.12|9
1721602500000|2024-07-21 22:55:00|18354.26|18274.26|18354.02|18274.02|18354.52|18274.52|18354.01|18274.01|8
1721602510000|2024-07-21 22:55:10|18353.96|18273.96|18352.8|18272.8|18353.96|18273.96|18352.8|18272.8|9
1721602520000|2024-07-21 22:55:20|18352.78|18272.78|18353.92|18273.92|18354.04|18274.04|18352.71|18272.71|10
1721602530000|2024-07-21 22:55:30|18353.72|18273.72|18356.26|18276.26|18356.26|18276.26|18353.5|18273.5|8
1721602540000|2024-07-21 22:55:40|18356.27|18276.27|18358.09|18278.09|18358.09|18278.09|18356.08|18276.08|10
1721602550000|2024-07-21 22:55:50|18358.29|18278.29|18358.32|18278.32|18358.73|18278.73|18358.29|18278.29|9
1721602560000|2024-07-21 22:56:00|18358.31|18278.31|18358.35|18278.35|18359.07|18279.07|18358.25|18278.25|10
1721602570000|2024-07-21 22:56:10|18358.22|18278.22|18356.84|18276.84|18358.22|18278.22|18356.84|18276.84|10
1721602580000|2024-07-21 22:56:20|18356.56|18276.56|18356.12|18276.12|18357.3|18277.3|18356.12|18276.12|10
1721602590000|2024-07-21 22:56:30|18356.24|18276.24|18356.31|18276.31|18356.46|18276.46|18355.89|18275.89|10
1721602600000|2024-07-21 22:56:40|18356.93|18276.93|18358.21|18278.21|18358.22|18278.22|18356.93|18276.93|9
1721602610000|2024-07-21 22:56:50|18357.96|18277.96|18357.85|18277.85|18358.09|18278.09|18357.5|18277.5|10
1721602620000|2024-07-21 22:57:00|18357.82|18277.82|18359.38|18279.38|18359.38|18279.38|18357.8|18277.8|10
1721602630000|2024-07-21 22:57:10|18360.26|18280.26|18359.58|18279.58|18360.81|18280.81|18359.58|18279.58|10
1721602640000|2024-07-21 22:57:20|18359.53|18279.53|18354.82|18274.82|18359.53|18279.53|18354.82|18274.82|10
1721602650000|2024-07-21 22:57:30|18355.22|18275.22|18355.13|18275.13|18355.31|18275.31|18355.06|18275.06|9
1721602660000|2024-07-21 22:57:40|18355.1|18275.1|18354.49|18274.49|18355.86|18275.86|18354.43|18274.43|9
1721602670000|2024-07-21 22:57:50|18354.5|18274.5|18358.95|18278.95|18358.95|18278.95|18354.46|18274.46|10
1721602680000|2024-07-21 22:58:00|18358.79|18278.79|18358.71|18278.71|18358.79|18278.79|18358.32|18278.32|10
1721602690000|2024-07-21 22:58:10|18358.55|18278.55|18360.45|18280.45|18360.69|18280.69|18358.53|18278.53|10
1721602700000|2024-07-21 22:58:20|18360.74|18280.74|18360.11|18280.11|18360.74|18280.74|18360.11|18280.11|10
1721602710000|2024-07-21 22:58:30|18358.8|18278.8|18359.98|18279.98|18360.04|18280.04|18358.64|18278.64|10
1721602720000|2024-07-21 22:58:40|18359.9|18279.9|18358.46|18278.46|18359.9|18279.9|18358.41|18278.41|10
1721602730000|2024-07-21 22:58:50|18358.27|18278.27|18359.71|18279.71|18359.71|18279.71|18358.27|18278.27|9
1721602740000|2024-07-21 22:59:00|18359.96|18279.96|18363.02|18283.02|18363.02|18283.02|18359.96|18279.96|10
1721602750000|2024-07-21 22:59:10|18362.55|18282.55|18361.17|18281.17|18362.55|18282.55|18361.04|18281.04|9
1721602760000|2024-07-21 22:59:20|18360.76|18280.76|18360.26|18280.26|18360.89|18280.89|18360.26|18280.26|10
1721602770000|2024-07-21 22:59:30|18360.05|18280.05|18359.24|18279.24|18360.12|18280.12|18359.03|18279.03|10
1721602780000|2024-07-21 22:59:40|18359.27|18279.27|18359.05|18279.05|18359.27|18279.27|18358.91|18278.91|9
1721602790000|2024-07-21 22:59:50|18359.01|18279.01|18358.63|18278.63|18359.25|18279.25|18358.59|18278.59|10
1721602800000|2024-07-21 23:00:00|18358.56|18278.56|18359.91|18279.91|18359.91|18279.91|18358.51|18278.51|10
1721602810000|2024-07-21 23:00:10|18360.42|18280.42|18360.47|18280.47|18360.6|18280.6|18359.82|18279.82|9
1721602820000|2024-07-21 23:00:20|18360.6|18280.6|18360.96|18280.96|18360.96|18280.96|18360.31|18280.31|10
1721602830000|2024-07-21 23:00:30|18361.27|18281.27|18361.19|18281.19|18361.85|18281.85|18361.19|18281.19|10
1721602840000|2024-07-21 23:00:40|18361.21|18281.21|18362.52|18282.52|18362.52|18282.52|18361.07|18281.07|10
1721602850000|2024-07-21 23:00:50|18362.54|18282.54|18363.73|18283.73|18363.73|18283.73|18362.54|18282.54|10
1721602860000|2024-07-21 23:01:00|18364.72|18284.72|18366.86|18286.86|18367.2|18287.2|18364.7|18284.7|10
1721602870000|2024-07-21 23:01:10|18367.49|18287.49|18367.66|18287.66|18367.88|18287.88|18367.38|18287.38|10
1721602880000|2024-07-21 23:01:20|18367.67|18287.67|18370.36|18290.36|18370.36|18290.36|18367.67|18287.67|10
1721602890000|2024-07-21 23:01:30|18370.57|18290.57|18370.99|18290.99|18371.05|18291.05|18370.46|18290.46|9
1721602900000|2024-07-21 23:01:40|18370.59|18290.59|18369.87|18289.87|18370.62|18290.62|18369.65|18289.65|10
1721602910000|2024-07-21 23:01:50|18369.55|18289.55|18370.5|18290.5|18370.8|18290.8|18369.46|18289.46|10
1721602920000|2024-07-21 23:02:00|18370.6|18290.6|18371.07|18291.07|18371.83|18291.83|18370.6|18290.6|10
1721602930000|2024-07-21 23:02:10|18370.89|18290.89|18370.75|18290.75|18370.89|18290.89|18368.71|18288.71|10
1721602940000|2024-07-21 23:02:20|18371.18|18291.18|18372.04|18292.04|18372.04|18292.04|18370.57|18290.57|10
1721602950000|2024-07-21 23:02:30|18372.61|18292.61|18375.64|18295.64|18375.64|18295.64|18372.61|18292.61|10
1721602960000|2024-07-21 23:02:40|18375.3|18295.3|18376.74|18296.74|18376.74|18296.74|18375.25|18295.25|10
1721602970000|2024-07-21 23:02:50|18377.04|18297.04|18380.14|18300.14|18380.14|18300.14|18376.77|18296.77|9
1721602980000|2024-07-21 23:03:00|18381.28|18301.28|18383.62|18303.62|18383.7|18303.7|18381.28|18301.28|10
1721602990000|2024-07-21 23:03:10|18384.09|18304.09|18385.63|18305.63|18385.82|18305.82|18384.09|18304.09|10
1721603000000|2024-07-21 23:03:20|18385.69|18305.69|18384.79|18304.79|18385.69|18305.69|18384.79|18304.79|10
1721603010000|2024-07-21 23:03:30|18385.06|18305.06|18386.49|18306.49|18386.81|18306.81|18384.72|18304.72|10
1721603020000|2024-07-21 23:03:40|18386.05|18306.05|18387.21|18307.21|18387.46|18307.46|18386.04|18306.04|10
1721603030000|2024-07-21 23:03:50|18387.4|18307.4|18387.19|18307.19|18388.03|18308.03|18387.19|18307.19|10
1721603040000|2024-07-21 23:04:00|18387.17|18307.17|18388.86|18308.86|18388.86|18308.86|18387.16|18307.16|10
1721603050000|2024-07-21 23:04:10|18388.95|18308.95|18390.46|18310.46|18390.68|18310.68|18388.8|18308.8|10
1721603060000|2024-07-21 23:04:20|18390.38|18310.38|18394.9|18314.9|18394.9|18314.9|18390.38|18310.38|10
1721603070000|2024-07-21 23:04:30|18394.32|18314.32|18398.57|18318.57|18398.57|18318.57|18394.31|18314.31|10
1721603080000|2024-07-21 23:04:40|18398.61|18318.61|18396.75|18316.75|18398.89|18318.89|18396.75|18316.75|10
1721603090000|2024-07-21 23:04:50|18396.83|18316.83|18395.55|18315.55|18396.83|18316.83|18395.55|18315.55|9
1721603100000|2024-07-21 23:05:00|18395.47|18315.47|18394.9|18314.9|18395.47|18315.47|18393.52|18313.52|10
1721603110000|2024-07-21 23:05:10|18395.09|18315.09|18397.94|18317.94|18398.31|18318.31|18395.09|18315.09|10
1721603120000|2024-07-21 23:05:20|18397.89|18317.89|18399.3|18319.3|18399.3|18319.3|18397.4|18317.4|10
1721603130000|2024-07-21 23:05:30|18399.35|18319.35|18401.63|18321.63|18401.63|18321.63|18399.35|18319.35|10
1721603140000|2024-07-21 23:05:40|18401.66|18321.66|18399.3|18319.3|18401.66|18321.66|18399.3|18319.3|10
1721603150000|2024-07-21 23:05:50|18401.32|18321.32|18401.4|18321.4|18401.69|18321.69|18401.06|18321.06|9
1721603160000|2024-07-21 23:06:00|18401.39|18321.39|18403.76|18323.76|18403.76|18323.76|18401.39|18321.39|10
1721603170000|2024-07-21 23:06:10|18403.65|18323.65|18407.86|18327.86|18408.15|18328.15|18403.65|18323.65|10
1721603180000|2024-07-21 23:06:20|18408|18328|18413.25|18333.25|18413.25|18333.25|18408|18328|10
1721603190000|2024-07-21 23:06:30|18413.42|18333.42|18411.69|18331.69|18413.88|18333.88|18411.69|18331.69|9
1721603200000|2024-07-21 23:06:40|18411.89|18331.89|18411.99|18331.99|18412.05|18332.05|18411.23|18331.23|10
1721603210000|2024-07-21 23:06:50|18411.93|18331.93|18411.18|18331.18|18412.22|18332.22|18411.18|18331.18|9
1721603220000|2024-07-21 23:07:00|18410.84|18330.84|18413.59|18333.59|18413.7|18333.7|18410.64|18330.64|10
1721603230000|2024-07-21 23:07:10|18413.64|18333.64|18414.2|18334.2|18414.85|18334.85|18413.64|18333.64|9
1721603240000|2024-07-21 23:07:20|18414.22|18334.22|18414.53|18334.53|18415.54|18335.54|18414.22|18334.22|10
1721603250000|2024-07-21 23:07:30|18414.04|18334.04|18415.13|18335.13|18415.49|18335.49|18414.04|18334.04|10
1721603260000|2024-07-21 23:07:40|18415.22|18335.22|18414.85|18334.85|18416.15|18336.15|18414.85|18334.85|10
1721603270000|2024-07-21 23:07:50|18414.76|18334.76|18413.08|18333.08|18414.76|18334.76|18412.87|18332.87|10
1721603280000|2024-07-21 23:08:00|18412.8|18332.8|18411.42|18331.42|18413.9|18333.9|18411.42|18331.42|10
1721603290000|2024-07-21 23:08:10|18411.59|18331.59|18411.3|18331.3|18411.59|18331.59|18410.74|18330.74|10
1721603300000|2024-07-21 23:08:20|18411.36|18331.36|18410.34|18330.34|18411.4|18331.4|18410.28|18330.28|10
1721603310000|2024-07-21 23:08:30|18410.59|18330.59|18408.61|18328.61|18410.62|18330.62|18408.48|18328.48|10
1721603320000|2024-07-21 23:08:40|18408.59|18328.59|18407.82|18327.82|18408.61|18328.61|18407.82|18327.82|9
1721603330000|2024-07-21 23:08:50|18407.24|18327.24|18408.29|18328.29|18408.29|18328.29|18407.04|18327.04|7
1721603340000|2024-07-21 23:09:00|18408.22|18328.22|18406.32|18326.32|18408.51|18328.51|18406.32|18326.32|10
1721603350000|2024-07-21 23:09:10|18406.1|18326.1|18400|18320|18406.1|18326.1|18400|18320|10
1721603360000|2024-07-21 23:09:20|18398.74|18318.74|18396.71|18316.71|18398.74|18318.74|18396.42|18316.42|10
1721603370000|2024-07-21 23:09:30|18396.72|18316.72|18396.13|18316.13|18396.72|18316.72|18396.13|18316.13|10
1721603380000|2024-07-21 23:09:40|18395.8|18315.8|18391.05|18311.05|18395.8|18315.8|18391.05|18311.05|9
1721603390000|2024-07-21 23:09:50|18390.03|18310.03|18390.07|18310.07|18390.07|18310.07|18388.95|18308.95|10
1721603400000|2024-07-21 23:10:00|18390.04|18310.04|18388.91|18308.91|18390.04|18310.04|18388.91|18308.91|9
1721603410000|2024-07-21 23:10:10|18388.42|18308.42|18388.07|18308.07|18388.42|18308.42|18386.87|18306.87|10
1721603420000|2024-07-21 23:10:20|18388.3|18308.3|18391.58|18311.58|18391.58|18311.58|18388.3|18308.3|10
1721603430000|2024-07-21 23:10:30|18391.73|18311.73|18392.65|18312.65|18392.82|18312.82|18391.44|18311.44|9
1721603440000|2024-07-21 23:10:40|18392.62|18312.62|18391.83|18311.83|18392.62|18312.62|18390.61|18310.61|10
1721603450000|2024-07-21 23:10:50|18392.73|18312.73|18394.29|18314.29|18394.29|18314.29|18392.73|18312.73|9
1721603460000|2024-07-21 23:11:00|18394.41|18314.41|18396.86|18316.86|18396.86|18316.86|18394.41|18314.41|9
1721603470000|2024-07-21 23:11:10|18397.09|18317.09|18398.9|18318.9|18398.93|18318.93|18396.88|18316.88|10
1721603480000|2024-07-21 23:11:20|18398.99|18318.99|18401.13|18321.13|18401.13|18321.13|18398.21|18318.21|10
1721603490000|2024-07-21 23:11:30|18401.79|18321.79|18403.22|18323.22|18403.22|18323.22|18401.79|18321.79|9
1721603500000|2024-07-21 23:11:40|18402.62|18322.62|18400.5|18320.5|18402.62|18322.62|18400.5|18320.5|10
1721603510000|2024-07-21 23:11:50|18400.48|18320.48|18399.58|18319.58|18400.56|18320.56|18399.54|18319.54|10
1721603520000|2024-07-21 23:12:00|18399.71|18319.71|18402.99|18322.99|18403.07|18323.07|18399.71|18319.71|10
1721603530000|2024-07-21 23:12:10|18402.97|18322.97|18402.32|18322.32|18403.41|18323.41|18402.22|18322.22|10
1721603540000|2024-07-21 23:12:20|18402.1|18322.1|18402.46|18322.46|18403.12|18323.12|18402.07|18322.07|10
1721603550000|2024-07-21 23:12:30|18402.67|18322.67|18402.25|18322.25|18402.83|18322.83|18402.21|18322.21|10
1721603560000|2024-07-21 23:12:40|18402.17|18322.17|18403.05|18323.05|18403.26|18323.26|18401.92|18321.92|10
1721603570000|2024-07-21 23:12:50|18403.13|18323.13|18404.04|18324.04|18404.04|18324.04|18403|18323|10
1721603580000|2024-07-21 23:13:00|18404.32|18324.32|18401.93|18321.93|18404.32|18324.32|18401.93|18321.93|10
1721603590000|2024-07-21 23:13:10|18401.79|18321.79|18399.42|18319.42|18401.79|18321.79|18399.42|18319.42|10
1721603600000|2024-07-21 23:13:20|18398.87|18318.87|18397.62|18317.62|18398.87|18318.87|18397.62|18317.62|10
1721603610000|2024-07-21 23:13:30|18397.34|18317.34|18393.92|18313.92|18397.34|18317.34|18393.92|18313.92|10
1721603620000|2024-07-21 23:13:40|18393.91|18313.91|18393.54|18313.54|18393.97|18313.97|18393.54|18313.54|10
1721603630000|2024-07-21 23:13:50|18393.63|18313.63|18392.61|18312.61|18393.82|18313.82|18392.61|18312.61|10
1721603640000|2024-07-21 23:14:00|18392.86|18312.86|18390.56|18310.56|18392.86|18312.86|18389.16|18309.16|10
1721603650000|2024-07-21 23:14:10|18390.69|18310.69|18389.61|18309.61|18391.77|18311.77|18389.57|18309.57|10
1721603660000|2024-07-21 23:14:20|18389.97|18309.97|18388.85|18308.85|18389.97|18309.97|18387.49|18307.49|10
1721603670000|2024-07-21 23:14:30|18389.25|18309.25|18388.69|18308.69|18389.37|18309.37|18388.69|18308.69|10
1721603680000|2024-07-21 23:14:40|18388.67|18308.67|18388.84|18308.84|18388.9|18308.9|18388.62|18308.62|10
1721603690000|2024-07-21 23:14:50|18388.6|18308.6|18385.52|18305.52|18388.6|18308.6|18385.49|18305.49|10
1721603700000|2024-07-21 23:15:00|18387.8|18307.8|18389.72|18309.72|18389.72|18309.72|18387.76|18307.76|10
1721603710000|2024-07-21 23:15:10|18390.27|18310.27|18389.75|18309.75|18390.75|18310.75|18389.6|18309.6|10
1721603720000|2024-07-21 23:15:20|18389.74|18309.74|18388.41|18308.41|18390.58|18310.58|18388.4|18308.4|10
1721603730000|2024-07-21 23:15:30|18389.07|18309.07|18386.66|18306.66|18389.07|18309.07|18386.66|18306.66|10
1721603740000|2024-07-21 23:15:40|18386.57|18306.57|18378.84|18298.84|18386.57|18306.57|18378.84|18298.84|10
1721603750000|2024-07-21 23:15:50|18379.11|18299.11|18374.53|18294.53|18379.11|18299.11|18374.53|18294.53|10
1721603760000|2024-07-21 23:16:00|18374.4|18294.4|18370.76|18290.76|18374.4|18294.4|18370.76|18290.76|9
1721603770000|2024-07-21 23:16:10|18370.74|18290.74|18369.35|18289.35|18370.74|18290.74|18369.09|18289.09|10
1721603780000|2024-07-21 23:16:20|18369.83|18289.83|18372.38|18292.38|18372.38|18292.38|18369.55|18289.55|10
1721603790000|2024-07-21 23:16:30|18372.62|18292.62|18373.11|18293.11|18373.13|18293.13|18372.52|18292.52|9
1721603800000|2024-07-21 23:16:40|18373.57|18293.57|18373.48|18293.48|18373.9|18293.9|18373.3|18293.3|10
1721603810000|2024-07-21 23:16:50|18373.8|18293.8|18376.52|18296.52|18376.52|18296.52|18373.8|18293.8|10
1721603820000|2024-07-21 23:17:00|18376.86|18296.86|18382.07|18302.07|18382.07|18302.07|18376.86|18296.86|10
1721603830000|2024-07-21 23:17:10|18382.15|18302.15|18383.35|18303.35|18383.35|18303.35|18382.15|18302.15|9
1721603840000|2024-07-21 23:17:20|18383.37|18303.37|18387.14|18307.14|18387.14|18307.14|18383.37|18303.37|9
1721603850000|2024-07-21 23:17:30|18387.45|18307.45|18386.7|18306.7|18387.88|18307.88|18386.7|18306.7|10
1721603860000|2024-07-21 23:17:40|18386.76|18306.76|18386.64|18306.64|18386.76|18306.76|18386.13|18306.13|10
1721603870000|2024-07-21 23:17:50|18386.81|18306.81|18383.91|18303.91|18387.14|18307.14|18383.91|18303.91|10
1721603880000|2024-07-21 23:18:00|18383.5|18303.5|18382.86|18302.86|18383.5|18303.5|18382.49|18302.49|10
1721603890000|2024-07-21 23:18:10|18382.15|18302.15|18379.85|18299.85|18382.15|18302.15|18379.74|18299.74|10
1721603900000|2024-07-21 23:18:20|18379.9|18299.9|18382.44|18302.44|18382.44|18302.44|18379.9|18299.9|10
1721603910000|2024-07-21 23:18:30|18382.55|18302.55|18386.09|18306.09|18386.09|18306.09|18382.55|18302.55|10
1721603920000|2024-07-21 23:18:40|18386.17|18306.17|18386.94|18306.94|18386.94|18306.94|18386.1|18306.1|10
1721603930000|2024-07-21 23:18:50|18387.33|18307.33|18387.7|18307.7|18387.7|18307.7|18387.33|18307.33|7
1721603940000|2024-07-21 23:19:00|18387.76|18307.76|18388.68|18308.68|18388.68|18308.68|18387.68|18307.68|10
1721603950000|2024-07-21 23:19:10|18388.64|18308.64|18388.93|18308.93|18389.56|18309.56|18388.64|18308.64|10
1721603960000|2024-07-21 23:19:20|18389.26|18309.26|18390.6|18310.6|18390.6|18310.6|18389.13|18309.13|10
1721603970000|2024-07-21 23:19:30|18391.28|18311.28|18390.02|18310.02|18391.44|18311.44|18389.87|18309.87|10
1721603980000|2024-07-21 23:19:40|18390.56|18310.56|18389.63|18309.63|18390.7|18310.7|18389.63|18309.63|10
1721603990000|2024-07-21 23:19:50|18389.66|18309.66|18387.49|18307.49|18390.28|18310.28|18387.49|18307.49|9
1721604000000|2024-07-21 23:20:00|18387.86|18307.86|18386.36|18306.36|18387.88|18307.88|18386.14|18306.14|10
1721604010000|2024-07-21 23:20:10|18386.41|18306.41|18387.4|18307.4|18387.99|18307.99|18386.15|18306.15|10
1721604020000|2024-07-21 23:20:20|18387.23|18307.23|18389.32|18309.32|18389.91|18309.91|18386.05|18306.05|10
1721604030000|2024-07-21 23:20:30|18389.33|18309.33|18388.48|18308.48|18389.38|18309.38|18388.48|18308.48|10
1721604040000|2024-07-21 23:20:40|18388.72|18308.72|18390.58|18310.58|18391.39|18311.39|18388.65|18308.65|10
1721604050000|2024-07-21 23:20:50|18390.71|18310.71|18390.01|18310.01|18390.71|18310.71|18389.6|18309.6|9
1721604060000|2024-07-21 23:21:00|18391.83|18311.83|18392.74|18312.74|18392.74|18312.74|18391.83|18311.83|10
1721604070000|2024-07-21 23:21:10|18392.68|18312.68|18393.91|18313.91|18394.38|18314.38|18392.68|18312.68|10
1721604080000|2024-07-21 23:21:20|18393.8|18313.8|18394.86|18314.86|18394.86|18314.86|18393.73|18313.73|8
1721604090000|2024-07-21 23:21:30|18395.31|18315.31|18394.9|18314.9|18396.01|18316.01|18394.9|18314.9|10
1721604100000|2024-07-21 23:21:40|18394.74|18314.74|18391.89|18311.89|18394.78|18314.78|18391.89|18311.89|10
1721604110000|2024-07-21 23:21:50|18392.49|18312.49|18391.58|18311.58|18392.56|18312.56|18391.22|18311.22|10
1721604120000|2024-07-21 23:22:00|18391.49|18311.49|18390|18310|18391.51|18311.51|18390|18310|10
1721604130000|2024-07-21 23:22:10|18389.9|18309.9|18388.42|18308.42|18389.91|18309.91|18388.42|18308.42|9
1721604140000|2024-07-21 23:22:20|18388.89|18308.89|18388.39|18308.39|18389.75|18309.75|18388.09|18308.09|10
1721604150000|2024-07-21 23:22:30|18388.27|18308.27|18388.23|18308.23|18389.06|18309.06|18388.23|18308.23|10
1721604160000|2024-07-21 23:22:40|18388.24|18308.24|18387.94|18307.94|18388.5|18308.5|18387.67|18307.67|10
1721604170000|2024-07-21 23:22:50|18387.33|18307.33|18386.92|18306.92|18387.33|18307.33|18386.67|18306.67|9
1721604180000|2024-07-21 23:23:00|18386.84|18306.84|18385.81|18305.81|18387.31|18307.31|18385.81|18305.81|9
1721604190000|2024-07-21 23:23:10|18385.06|18305.06|18385.1|18305.1|18385.7|18305.7|18384.99|18304.99|9
1721604200000|2024-07-21 23:23:20|18384.93|18304.93|18385.52|18305.52|18385.53|18305.53|18384.93|18304.93|10
1721604210000|2024-07-21 23:23:30|18385.48|18305.48|18385.31|18305.31|18385.5|18305.5|18385.31|18305.31|7
1721604220000|2024-07-21 23:23:40|18385.32|18305.32|18385.65|18305.65|18385.67|18305.67|18385.22|18305.22|10
1721604230000|2024-07-21 23:23:50|18385.8|18305.8|18386.32|18306.32|18386.38|18306.38|18385.8|18305.8|10
1721604240000|2024-07-21 23:24:00|18386.33|18306.33|18386|18306|18386.5|18306.5|18385.9|18305.9|9
1721604250000|2024-07-21 23:24:10|18386.23|18306.23|18386.22|18306.22|18386.49|18306.49|18386.16|18306.16|9
1721604260000|2024-07-21 23:24:20|18386.23|18306.23|18386.31|18306.31|18386.31|18306.31|18385.97|18305.97|10
1721604270000|2024-07-21 23:24:30|18386.35|18306.35|18385.7|18305.7|18386.88|18306.88|18385.7|18305.7|10
1721604280000|2024-07-21 23:24:40|18385.68|18305.68|18385.96|18305.96|18385.99|18305.99|18385.48|18305.48|10
1721604290000|2024-07-21 23:24:50|18385.99|18305.99|18382.46|18302.46|18385.99|18305.99|18382.46|18302.46|8
1721604300000|2024-07-21 23:25:00|18382.37|18302.37|18383.09|18303.09|18383.09|18303.09|18382.27|18302.27|9
1721604310000|2024-07-21 23:25:10|18383.32|18303.32|18382.33|18302.33|18383.32|18303.32|18382.33|18302.33|10
1721604320000|2024-07-21 23:25:20|18382.32|18302.32|18383.02|18303.02|18383.02|18303.02|18382.06|18302.06|7
1721604330000|2024-07-21 23:25:30|18383.46|18303.46|18383.4|18303.4|18384.09|18304.09|18383.4|18303.4|10
1721604340000|2024-07-21 23:25:40|18383.47|18303.47|18382.66|18302.66|18383.47|18303.47|18382.64|18302.64|8
1721604350000|2024-07-21 23:25:50|18382.52|18302.52|18382.96|18302.96|18383.35|18303.35|18382.39|18302.39|9
1721604360000|2024-07-21 23:26:00|18383.01|18303.01|18383.01|18303.01|18383.01|18303.01|18382.28|18302.28|9
1721604370000|2024-07-21 23:26:10|18383.1|18303.1|18382.5|18302.5|18383.72|18303.72|18382.48|18302.48|9
1721604380000|2024-07-21 23:26:20|18382.52|18302.52|18382.4|18302.4|18382.53|18302.53|18382.37|18302.37|10
1721604390000|2024-07-21 23:26:30|18382.33|18302.33|18381.07|18301.07|18382.33|18302.33|18381.04|18301.04|10
1721604400000|2024-07-21 23:26:40|18381.19|18301.19|18380.66|18300.66|18381.19|18301.19|18380.66|18300.66|9
1721604410000|2024-07-21 23:26:50|18380.41|18300.41|18380.94|18300.94|18381|18301|18380.36|18300.36|9
1721604420000|2024-07-21 23:27:00|18380.96|18300.96|18382.25|18302.25|18382.25|18302.25|18380.92|18300.92|10
1721604430000|2024-07-21 23:27:10|18382.31|18302.31|18376.78|18296.78|18382.31|18302.31|18376.78|18296.78|10
1721604440000|2024-07-21 23:27:20|18376.84|18296.84|18376.94|18296.94|18377.3|18297.3|18376.84|18296.84|8
1721604450000|2024-07-21 23:27:30|18377.16|18297.16|18376.34|18296.34|18377.16|18297.16|18376.2|18296.2|9
1721604460000|2024-07-21 23:27:40|18376.03|18296.03|18375.68|18295.68|18376.03|18296.03|18375.68|18295.68|9
1721604470000|2024-07-21 23:27:50|18375.25|18295.25|18374.52|18294.52|18375.25|18295.25|18374.45|18294.45|10
1721604480000|2024-07-21 23:28:00|18374.5|18294.5|18374.15|18294.15|18374.77|18294.77|18373.88|18293.88|10
1721604490000|2024-07-21 23:28:10|18374.63|18294.63|18375.39|18295.39|18375.39|18295.39|18374.28|18294.28|9
1721604500000|2024-07-21 23:28:20|18375.5|18295.5|18374.97|18294.97|18375.81|18295.81|18374.97|18294.97|10
1721604510000|2024-07-21 23:28:30|18374.96|18294.96|18374.78|18294.78|18375.4|18295.4|18374.78|18294.78|9
1721604520000|2024-07-21 23:28:40|18374.6|18294.6|18374.64|18294.64|18374.64|18294.64|18374.2|18294.2|10
1721604530000|2024-07-21 23:28:50|18374.2|18294.2|18368.31|18288.31|18374.2|18294.2|18368.29|18288.29|9
1721604540000|2024-07-21 23:29:00|18368.52|18288.52|18368.77|18288.77|18368.96|18288.96|18368.5|18288.5|10
1721604550000|2024-07-21 23:29:10|18365.1|18285.1|18365.16|18285.16|18365.27|18285.27|18365.09|18285.09|10
1721604560000|2024-07-21 23:29:20|18364.91|18284.91|18362.85|18282.85|18364.91|18284.91|18362.85|18282.85|9
1721604570000|2024-07-21 23:29:30|18362.84|18282.84|18367.61|18287.61|18368.16|18288.16|18362.84|18282.84|9
1721604580000|2024-07-21 23:29:40|18367.58|18287.58|18368.48|18288.48|18368.48|18288.48|18367.57|18287.57|8
1721604590000|2024-07-21 23:29:50|18368.74|18288.74|18368.69|18288.69|18368.74|18288.74|18368.51|18288.51|7
1721604600000|2024-07-21 23:30:00|18368.85|18288.85|18369.64|18289.64|18369.79|18289.79|18368.85|18288.85|10
1721604610000|2024-07-21 23:30:10|18370.32|18290.32|18368.55|18288.55|18370.86|18290.86|18368.55|18288.55|9
1721604620000|2024-07-21 23:30:20|18368.34|18288.34|18367.7|18287.7|18368.34|18288.34|18367.7|18287.7|8
1721604630000|2024-07-21 23:30:30|18367.16|18287.16|18365.59|18285.59|18367.16|18287.16|18365.59|18285.59|10
1721604640000|2024-07-21 23:30:40|18365.51|18285.51|18366.72|18286.72|18366.81|18286.81|18365.41|18285.41|10
1721604650000|2024-07-21 23:30:50|18366.86|18286.86|18366.32|18286.32|18366.86|18286.86|18366.32|18286.32|9
1721604660000|2024-07-21 23:31:00|18366.01|18286.01|18365.49|18285.49|18366.02|18286.02|18365.49|18285.49|10
1721604670000|2024-07-21 23:31:10|18365.85|18285.85|18369.73|18289.73|18369.73|18289.73|18365.85|18285.85|9
1721604680000|2024-07-21 23:31:20|18370.35|18290.35|18370.46|18290.46|18371.43|18291.43|18370.35|18290.35|10
1721604690000|2024-07-21 23:31:30|18370.34|18290.34|18367.62|18287.62|18370.34|18290.34|18367.62|18287.62|10
1721604700000|2024-07-21 23:31:40|18367.71|18287.71|18368.14|18288.14|18368.51|18288.51|18367.6|18287.6|10
1721604710000|2024-07-21 23:31:50|18367.99|18287.99|18368.54|18288.54|18369.3|18289.3|18367.99|18287.99|9
1721604720000|2024-07-21 23:32:00|18368.59|18288.59|18368.57|18288.57|18369.07|18289.07|18368.27|18288.27|9
1721604730000|2024-07-21 23:32:10|18369.03|18289.03|18370.3|18290.3|18370.77|18290.77|18369.03|18289.03|10
1721604740000|2024-07-21 23:32:20|18370|18290|18369.28|18289.28|18370|18290|18369.28|18289.28|10
1721604750000|2024-07-21 23:32:30|18369.12|18289.12|18371.13|18291.13|18371.13|18291.13|18368.93|18288.93|10
1721604760000|2024-07-21 23:32:40|18371.18|18291.18|18373.01|18293.01|18373.01|18293.01|18371.18|18291.18|8
1721604770000|2024-07-21 23:32:50|18372.92|18292.92|18372.93|18292.93|18373.14|18293.14|18372.87|18292.87|9
1721604780000|2024-07-21 23:33:00|18372.86|18292.86|18372.09|18292.09|18372.94|18292.94|18372.09|18292.09|8
1721604790000|2024-07-21 23:33:10|18371.96|18291.96|18369.6|18289.6|18371.96|18291.96|18369.04|18289.04|10
1721604800000|2024-07-21 23:33:20|18369.84|18289.84|18369.58|18289.58|18370.14|18290.14|18369.58|18289.58|9
1721604810000|2024-07-21 23:33:30|18368.68|18288.68|18368.77|18288.77|18368.77|18288.77|18368.19|18288.19|10
1721604820000|2024-07-21 23:33:40|18368.78|18288.78|18369.55|18289.55|18370.13|18290.13|18368.59|18288.59|7
1721604830000|2024-07-21 23:33:50|18369.45|18289.45|18367.47|18287.47|18369.45|18289.45|18367.32|18287.32|10
1721604840000|2024-07-21 23:34:00|18367.35|18287.35|18361.85|18281.85|18367.35|18287.35|18361.85|18281.85|10
1721604850000|2024-07-21 23:34:10|18361.11|18281.11|18357.12|18277.12|18361.11|18281.11|18357.12|18277.12|10
1721604860000|2024-07-21 23:34:20|18357.2|18277.2|18355.99|18275.99|18357.2|18277.2|18355.89|18275.89|8
1721604870000|2024-07-21 23:34:30|18356.19|18276.19|18355.65|18275.65|18356.36|18276.36|18355.49|18275.49|9
1721604880000|2024-07-21 23:34:40|18355.28|18275.28|18354.82|18274.82|18355.31|18275.31|18354.82|18274.82|10
1721604890000|2024-07-21 23:34:50|18354.66|18274.66|18354.62|18274.62|18354.69|18274.69|18354.42|18274.42|10
1721604900000|2024-07-21 23:35:00|18354.64|18274.64|18353.17|18273.17|18354.71|18274.71|18353.16|18273.16|10
1721604910000|2024-07-21 23:35:10|18353.08|18273.08|18350.77|18270.77|18353.09|18273.09|18350.6|18270.6|10
1721604920000|2024-07-21 23:35:20|18351.19|18271.19|18351.06|18271.06|18352.46|18272.46|18351.06|18271.06|10
1721604930000|2024-07-21 23:35:30|18351|18271|18352.06|18272.06|18352.25|18272.25|18350.99|18270.99|8
1721604940000|2024-07-21 23:35:40|18352.27|18272.27|18351.29|18271.29|18352.27|18272.27|18351.29|18271.29|10
1721604950000|2024-07-21 23:35:50|18350.51|18270.51|18350.22|18270.22|18350.51|18270.51|18349.86|18269.86|10
1721604960000|2024-07-21 23:36:00|18349.96|18269.96|18348.67|18268.67|18350.14|18270.14|18348.41|18268.41|10
1721604970000|2024-07-21 23:36:10|18348.62|18268.62|18346.76|18266.76|18349.22|18269.22|18346.76|18266.76|9
1721604980000|2024-07-21 23:36:20|18347.11|18267.11|18349.78|18269.78|18349.78|18269.78|18347.11|18267.11|10
1721604990000|2024-07-21 23:36:30|18349.3|18269.3|18348.72|18268.72|18349.48|18269.48|18348.55|18268.55|10
1721605000000|2024-07-21 23:36:40|18348.9|18268.9|18349.8|18269.8|18349.86|18269.86|18348.9|18268.9|9
1721605010000|2024-07-21 23:36:50|18349.76|18269.76|18349.23|18269.23|18349.76|18269.76|18349.21|18269.21|9
1721605020000|2024-07-21 23:37:00|18349.32|18269.32|18351.03|18271.03|18351.03|18271.03|18349.22|18269.22|10
1721605030000|2024-07-21 23:37:10|18351.14|18271.14|18355.61|18275.61|18355.61|18275.61|18351.14|18271.14|9
1721605040000|2024-07-21 23:37:20|18355.9|18275.9|18355.73|18275.73|18355.9|18275.9|18355.28|18275.28|10
1721605050000|2024-07-21 23:37:30|18363.63|18283.63|18363.14|18283.14|18364.75|18284.75|18363.14|18283.14|10
1721605060000|2024-07-21 23:37:40|18362.83|18282.83|18362.54|18282.54|18362.83|18282.83|18361.94|18281.94|10
1721605070000|2024-07-21 23:37:50|18362.31|18282.31|18362.13|18282.13|18362.43|18282.43|18361.79|18281.79|10
1721605080000|2024-07-21 23:38:00|18362.26|18282.26|18362.17|18282.17|18362.26|18282.26|18361.96|18281.96|7
1721605090000|2024-07-21 23:38:10|18362.57|18282.57|18363.06|18283.06|18363.06|18283.06|18361.79|18281.79|10
1721605100000|2024-07-21 23:38:20|18362.54|18282.54|18361.35|18281.35|18362.54|18282.54|18361.3|18281.3|10
1721605110000|2024-07-21 23:38:30|18361.32|18281.32|18359.74|18279.74|18361.33|18281.33|18359.74|18279.74|9
1721605120000|2024-07-21 23:38:40|18359.19|18279.19|18358.28|18278.28|18359.19|18279.19|18358.17|18278.17|8
1721605130000|2024-07-21 23:38:50|18358.23|18278.23|18357.68|18277.68|18358.23|18278.23|18357.55|18277.55|9
1721605140000|2024-07-21 23:39:00|18357.5|18277.5|18354.85|18274.85|18357.82|18277.82|18354.85|18274.85|10
1721605150000|2024-07-21 23:39:10|18354.23|18274.23|18353.52|18273.52|18354.39|18274.39|18353.52|18273.52|10
1721605160000|2024-07-21 23:39:20|18353.61|18273.61|18352.63|18272.63|18353.61|18273.61|18352.63|18272.63|10
1721605170000|2024-07-21 23:39:30|18352.66|18272.66|18352.72|18272.72|18352.82|18272.82|18352.48|18272.48|10
1721605180000|2024-07-21 23:39:40|18352.74|18272.74|18350.86|18270.86|18352.74|18272.74|18350.86|18270.86|10
1721605190000|2024-07-21 23:39:50|18350.84|18270.84|18349.09|18269.09|18350.84|18270.84|18349.09|18269.09|10
1721605200000|2024-07-21 23:40:00|18348.94|18268.94|18348.11|18268.11|18349.07|18269.07|18348.01|18268.01|10
1721605210000|2024-07-21 23:40:10|18348.48|18268.48|18351.84|18271.84|18351.84|18271.84|18348.3|18268.3|10
1721605220000|2024-07-21 23:40:20|18352.32|18272.32|18354.22|18274.22|18354.41|18274.41|18352.32|18272.32|10
1721605230000|2024-07-21 23:40:30|18354.65|18274.65|18355.37|18275.37|18355.8|18275.8|18354.65|18274.65|10
1721605240000|2024-07-21 23:40:40|18355.46|18275.46|18356.58|18276.58|18356.58|18276.58|18355.34|18275.34|10
1721605250000|2024-07-21 23:40:50|18356.48|18276.48|18355.25|18275.25|18356.48|18276.48|18355.25|18275.25|10
1721605260000|2024-07-21 23:41:00|18355.58|18275.58|18355.13|18275.13|18355.62|18275.62|18355.13|18275.13|10
1721605270000|2024-07-21 23:41:10|18355.1|18275.1|18354.05|18274.05|18355.1|18275.1|18353.96|18273.96|9
1721605280000|2024-07-21 23:41:20|18354.06|18274.06|18354.09|18274.09|18354.09|18274.09|18353.63|18273.63|10
1721605290000|2024-07-21 23:41:30|18354.17|18274.17|18353.95|18273.95|18354.59|18274.59|18353.89|18273.89|10
1721605300000|2024-07-21 23:41:40|18353.75|18273.75|18353.6|18273.6|18353.89|18273.89|18353.6|18273.6|10
1721605310000|2024-07-21 23:41:50|18353.58|18273.58|18353.23|18273.23|18353.58|18273.58|18352.99|18272.99|10
1721605320000|2024-07-21 23:42:00|18353.22|18273.22|18353.13|18273.13|18353.43|18273.43|18352.87|18272.87|8
1721605330000|2024-07-21 23:42:10|18353.04|18273.04|18352.72|18272.72|18353.21|18273.21|18352.58|18272.58|10
1721605340000|2024-07-21 23:42:20|18352.68|18272.68|18353.93|18273.93|18353.93|18273.93|18352.53|18272.53|10
1721605350000|2024-07-21 23:42:30|18346.6|18266.6|18346.18|18266.18|18346.62|18266.62|18345.09|18265.09|10
1721605360000|2024-07-21 23:42:40|18346.22|18266.22|18345.63|18265.63|18346.22|18266.22|18345.32|18265.32|9
1721605370000|2024-07-21 23:42:50|18345.6|18265.6|18346.59|18266.59|18346.77|18266.77|18345.6|18265.6|9
1721605380000|2024-07-21 23:43:00|18346.78|18266.78|18344.79|18264.79|18346.78|18266.78|18344.79|18264.79|10
1721605390000|2024-07-21 23:43:10|18344.8|18264.8|18344.67|18264.67|18344.8|18264.8|18344.67|18264.67|10
1721605400000|2024-07-21 23:43:20|18344.64|18264.64|18343.51|18263.51|18344.64|18264.64|18343.1|18263.1|10
1721605410000|2024-07-21 23:43:30|18343.41|18263.41|18340.97|18260.97|18343.55|18263.55|18340.97|18260.97|10
1721605420000|2024-07-21 23:43:40|18340.76|18260.76|18340.15|18260.15|18340.76|18260.76|18339.88|18259.88|9
1721605430000|2024-07-21 23:43:50|18340.48|18260.48|18340.41|18260.41|18340.48|18260.48|18340.09|18260.09|10
1721605440000|2024-07-21 23:44:00|18340.63|18260.63|18339.93|18259.93|18340.81|18260.81|18339.93|18259.93|9
1721605450000|2024-07-21 23:44:10|18340.43|18260.43|18340.05|18260.05|18340.43|18260.43|18339.21|18259.21|9
1721605460000|2024-07-21 23:44:20|18340.31|18260.31|18340.62|18260.62|18340.76|18260.76|18339.83|18259.83|10
1721605470000|2024-07-21 23:44:30|18340.61|18260.61|18339.14|18259.14|18340.61|18260.61|18339.13|18259.13|10
1721605480000|2024-07-21 23:44:40|18339.11|18259.11|18338.49|18258.49|18339.19|18259.19|18338.49|18258.49|9
1721605490000|2024-07-21 23:44:50|18338.38|18258.38|18338.79|18258.79|18339.1|18259.1|18338.38|18258.38|9
1721605500000|2024-07-21 23:45:00|18339.16|18259.16|18339.13|18259.13|18339.23|18259.23|18338.94|18258.94|9
1721605510000|2024-07-21 23:45:10|18339.15|18259.15|18341.93|18261.93|18341.94|18261.94|18339.15|18259.15|10
1721605520000|2024-07-21 23:45:20|18341.87|18261.87|18339.56|18259.56|18341.87|18261.87|18339.49|18259.49|9
1721605530000|2024-07-21 23:45:30|18339.61|18259.61|18340.5|18260.5|18340.5|18260.5|18339.61|18259.61|10
1721605540000|2024-07-21 23:45:40|18340.54|18260.54|18341.8|18261.8|18341.8|18261.8|18340.54|18260.54|10
1721605550000|2024-07-21 23:45:50|18341.79|18261.79|18340.98|18260.98|18341.84|18261.84|18340.74|18260.74|10
1721605560000|2024-07-21 23:46:00|18340.67|18260.67|18340.37|18260.37|18341.15|18261.15|18340.32|18260.32|9
1721605570000|2024-07-21 23:46:10|18340.6|18260.6|18341.69|18261.69|18341.69|18261.69|18340.48|18260.48|10
1721605580000|2024-07-21 23:46:20|18341.8|18261.8|18341.36|18261.36|18341.8|18261.8|18341.13|18261.13|8
1721605590000|2024-07-21 23:46:30|18341.58|18261.58|18342.57|18262.57|18342.62|18262.62|18341.58|18261.58|10
1721605600000|2024-07-21 23:46:40|18342.6|18262.6|18343.95|18263.95|18343.95|18263.95|18342.6|18262.6|10
1721605610000|2024-07-21 23:46:50|18344.02|18264.02|18343.88|18263.88|18344.34|18264.34|18343.88|18263.88|9
1721605620000|2024-07-21 23:47:00|18344.1|18264.1|18342.06|18262.06|18344.1|18264.1|18342.05|18262.05|10
1721605630000|2024-07-21 23:47:10|18341.95|18261.95|18334.98|18254.98|18341.95|18261.95|18334.98|18254.98|9
1721605640000|2024-07-21 23:47:20|18334.93|18254.93|18334.12|18254.12|18334.97|18254.97|18333.53|18253.53|10
1721605650000|2024-07-21 23:47:30|18333.97|18253.97|18333.66|18253.66|18334.39|18254.39|18333.5|18253.5|10
1721605660000|2024-07-21 23:47:40|18333.78|18253.78|18331.81|18251.81|18333.78|18253.78|18331.81|18251.81|9
1721605670000|2024-07-21 23:47:50|18331.83|18251.83|18332.32|18252.32|18332.32|18252.32|18331.45|18251.45|10
1721605680000|2024-07-21 23:48:00|18331.94|18251.94|18333.34|18253.34|18333.34|18253.34|18331.94|18251.94|10
1721605690000|2024-07-21 23:48:10|18333.39|18253.39|18334.74|18254.74|18334.74|18254.74|18333.35|18253.35|10
1721605700000|2024-07-21 23:48:20|18335.06|18255.06|18334.74|18254.74|18335.06|18255.06|18334.67|18254.67|9
1721605710000|2024-07-21 23:48:30|18334.8|18254.8|18334.36|18254.36|18334.8|18254.8|18334.36|18254.36|9
1721605720000|2024-07-21 23:48:40|18334.41|18254.41|18333.02|18253.02|18334.41|18254.41|18332.89|18252.89|10
1721605730000|2024-07-21 23:48:50|18333.28|18253.28|18333.79|18253.79|18333.79|18253.79|18333.18|18253.18|10
1721605740000|2024-07-21 23:49:00|18333.22|18253.22|18334.26|18254.26|18334.26|18254.26|18333.21|18253.21|9
1721605750000|2024-07-21 23:49:10|18334.42|18254.42|18337.68|18257.68|18338.07|18258.07|18334.1|18254.1|10
1721605760000|2024-07-21 23:49:20|18337.91|18257.91|18337.85|18257.85|18338.21|18258.21|18337.85|18257.85|10
1721605770000|2024-07-21 23:49:30|18337.54|18257.54|18338.64|18258.64|18338.64|18258.64|18337.54|18257.54|10
1721605780000|2024-07-21 23:49:40|18338.68|18258.68|18339.92|18259.92|18339.92|18259.92|18338.68|18258.68|10
1721605790000|2024-07-21 23:49:50|18339.86|18259.86|18340.2|18260.2|18340.2|18260.2|18338.75|18258.75|10
1721605800000|2024-07-21 23:50:00|18340.11|18260.11|18340.26|18260.26|18340.28|18260.28|18339.78|18259.78|10
1721605810000|2024-07-21 23:50:10|18340.27|18260.27|18338.46|18258.46|18340.41|18260.41|18338.46|18258.46|10
1721605820000|2024-07-21 23:50:20|18338.29|18258.29|18337.46|18257.46|18338.29|18258.29|18337.41|18257.41|10
1721605830000|2024-07-21 23:50:30|18337.49|18257.49|18338.9|18258.9|18338.9|18258.9|18337.43|18257.43|10
1721605840000|2024-07-21 23:50:40|18340.1|18260.1|18341.86|18261.86|18341.86|18261.86|18340.1|18260.1|9
1721605850000|2024-07-21 23:50:50|18342.89|18262.89|18345.1|18265.1|18345.15|18265.15|18342.89|18262.89|10
1721605860000|2024-07-21 23:51:00|18345.11|18265.11|18346.04|18266.04|18346.19|18266.19|18345.11|18265.11|9
1721605870000|2024-07-21 23:51:10|18346.02|18266.02|18346.24|18266.24|18346.24|18266.24|18345.47|18265.47|10
1721605880000|2024-07-21 23:51:20|18346.1|18266.1|18346.38|18266.38|18346.38|18266.38|18345.97|18265.97|9
1721605890000|2024-07-21 23:51:30|18346.32|18266.32|18349.78|18269.78|18349.78|18269.78|18346.23|18266.23|10
1721605900000|2024-07-21 23:51:40|18350.19|18270.19|18351|18271|18351|18271|18350.16|18270.16|9
1721605910000|2024-07-21 23:51:50|18351.05|18271.05|18352.32|18272.32|18352.76|18272.76|18350.96|18270.96|10
1721605920000|2024-07-21 23:52:00|18352.46|18272.46|18356.16|18276.16|18356.23|18276.23|18352.45|18272.45|10
1721605930000|2024-07-21 23:52:10|18357|18277|18360.13|18280.13|18360.13|18280.13|18357|18277|10
1721605940000|2024-07-21 23:52:20|18359.54|18279.54|18360.93|18280.93|18360.98|18280.98|18359.54|18279.54|10
1721605950000|2024-07-21 23:52:30|18360.96|18280.96|18362.34|18282.34|18362.4|18282.4|18360.95|18280.95|9
1721605960000|2024-07-21 23:52:40|18362.38|18282.38|18363.14|18283.14|18363.14|18283.14|18362.38|18282.38|10
1721605970000|2024-07-21 23:52:50|18362.97|18282.97|18361.74|18281.74|18363.06|18283.06|18360.65|18280.65|10
1721605980000|2024-07-21 23:53:00|18361.58|18281.58|18368.77|18288.77|18368.92|18288.92|18361.57|18281.57|9
1721605990000|2024-07-21 23:53:10|18369.91|18289.91|18371.65|18291.65|18371.72|18291.72|18369.91|18289.91|10
1721606000000|2024-07-21 23:53:20|18371.69|18291.69|18372.4|18292.4|18372.45|18292.45|18371.47|18291.47|8
1721606010000|2024-07-21 23:53:30|18372.37|18292.37|18374.2|18294.2|18374.2|18294.2|18372.35|18292.35|9
1721606020000|2024-07-21 23:53:40|18374.81|18294.81|18375.52|18295.52|18375.52|18295.52|18374.18|18294.18|10
1721606030000|2024-07-21 23:53:50|18375.2|18295.2|18373.36|18293.36|18375.2|18295.2|18373.36|18293.36|10
1721606040000|2024-07-21 23:54:00|18373.26|18293.26|18372.92|18292.92|18373.62|18293.62|18372.92|18292.92|10
1721606050000|2024-07-21 23:54:10|18373.08|18293.08|18372.31|18292.31|18373.1|18293.1|18372.1|18292.1|10
1721606060000|2024-07-21 23:54:20|18371.47|18291.47|18368.3|18288.3|18371.47|18291.47|18368.25|18288.25|10
1721606070000|2024-07-21 23:54:30|18368.29|18288.29|18368.82|18288.82|18368.82|18288.82|18367.86|18287.86|10
1721606080000|2024-07-21 23:54:40|18368.81|18288.81|18369.85|18289.85|18369.85|18289.85|18368.68|18288.68|10
1721606090000|2024-07-21 23:54:50|18370|18290|18369.59|18289.59|18370.15|18290.15|18369.59|18289.59|8
1721606100000|2024-07-21 23:55:00|18369.53|18289.53|18371.97|18291.97|18371.97|18291.97|18369.53|18289.53|10
1721606110000|2024-07-21 23:55:10|18372.22|18292.22|18374.11|18294.11|18374.11|18294.11|18372.22|18292.22|10
1721606120000|2024-07-21 23:55:20|18373.75|18293.75|18375.97|18295.97|18375.97|18295.97|18373.75|18293.75|10
1721606130000|2024-07-21 23:55:30|18376.01|18296.01|18377.28|18297.28|18377.28|18297.28|18375.18|18295.18|10
1721606140000|2024-07-21 23:55:40|18377.5|18297.5|18378.17|18298.17|18378.45|18298.45|18377.39|18297.39|10
1721606150000|2024-07-21 23:55:50|18378.12|18298.12|18378.03|18298.03|18379.06|18299.06|18378.03|18298.03|6
1721606160000|2024-07-21 23:56:00|18378.29|18298.29|18379.81|18299.81|18379.81|18299.81|18377.85|18297.85|10
1721606170000|2024-07-21 23:56:10|18379.41|18299.41|18382.29|18302.29|18382.49|18302.49|18379.41|18299.41|10
1721606180000|2024-07-21 23:56:20|18382.41|18302.41|18382.99|18302.99|18382.99|18302.99|18382.39|18302.39|10
1721606190000|2024-07-21 23:56:30|18382.8|18302.8|18382.27|18302.27|18383|18303|18382.15|18302.15|10
1721606200000|2024-07-21 23:56:40|18382.2|18302.2|18381.71|18301.71|18382.22|18302.22|18381.71|18301.71|8
1721606210000|2024-07-21 23:56:50|18381.85|18301.85|18378.18|18298.18|18381.85|18301.85|18378.18|18298.18|10
1721606220000|2024-07-21 23:57:00|18378.17|18298.17|18378.98|18298.98|18378.98|18298.98|18377.3|18297.3|10
1721606230000|2024-07-21 23:57:10|18379|18299|18380.67|18300.67|18380.67|18300.67|18379|18299|10
1721606240000|2024-07-21 23:57:20|18380.62|18300.62|18381.27|18301.27|18381.27|18301.27|18380.35|18300.35|9
1721606250000|2024-07-21 23:57:30|18381.8|18301.8|18383.57|18303.57|18383.57|18303.57|18381.8|18301.8|10
1721606260000|2024-07-21 23:57:40|18383.5|18303.5|18383.24|18303.24|18383.71|18303.71|18383.24|18303.24|9
1721606270000|2024-07-21 23:57:50|18383.8|18303.8|18387.63|18307.63|18387.63|18307.63|18383.8|18303.8|9
1721606280000|2024-07-21 23:58:00|18387.74|18307.74|18387.02|18307.02|18387.98|18307.98|18387.02|18307.02|10
1721606290000|2024-07-21 23:58:10|18386.76|18306.76|18387.29|18307.29|18387.29|18307.29|18386.26|18306.26|9
1721606300000|2024-07-21 23:58:20|18387.2|18307.2|18387.53|18307.53|18387.75|18307.75|18387.2|18307.2|10
1721606310000|2024-07-21 23:58:30|18387.56|18307.56|18387.86|18307.86|18388.17|18308.17|18387.56|18307.56|10
1721606320000|2024-07-21 23:58:40|18388.03|18308.03|18389.62|18309.62|18389.62|18309.62|18387.99|18307.99|10
1721606330000|2024-07-21 23:58:50|18389.35|18309.35|18390.44|18310.44|18390.91|18310.91|18389.27|18309.27|10
1721606340000|2024-07-21 23:59:00|18390.42|18310.42|18387.95|18307.95|18390.45|18310.45|18387.95|18307.95|7
1721606350000|2024-07-21 23:59:10|18387.94|18307.94|18389.9|18309.9|18389.9|18309.9|18387.91|18307.91|8
1721606360000|2024-07-21 23:59:20|18389.68|18309.68|18389.8|18309.8|18390.01|18310.01|18389.48|18309.48|10
1721606370000|2024-07-21 23:59:30|18389.88|18309.88|18390.28|18310.28|18390.59|18310.59|18389.79|18309.79|9
1721606380000|2024-07-21 23:59:40|18390.26|18310.26|18391.04|18311.04|18391.43|18311.43|18390.26|18310.26|10
1721606390000|2024-07-21 23:59:50|18391.05|18311.05|18391.74|18311.74|18391.74|18311.74|18391.05|18311.05|8
1721606400000|2024-07-22 00:00:00|18392.09|18312.09|18394.96|18314.96|18394.96|18314.96|18392.09|18312.09|10
1721606410000|2024-07-22 00:00:10|18395.41|18315.41|18399.01|18319.01|18399.77|18319.77|18395.41|18315.41|10
1721606420000|2024-07-22 00:00:20|18399.09|18319.09|18399.62|18319.62|18400.77|18320.77|18398.21|18318.21|9
1721606430000|2024-07-22 00:00:30|18398.78|18318.78|18397.53|18317.53|18399.35|18319.35|18397.53|18317.53|10
1721606440000|2024-07-22 00:00:40|18397.17|18317.17|18395.43|18315.43|18397.17|18317.17|18395.37|18315.37|10
1721606450000|2024-07-22 00:00:50|18395.36|18315.36|18398.93|18318.93|18398.93|18318.93|18394.51|18314.51|10
1721606460000|2024-07-22 00:01:00|18399.25|18319.25|18400.97|18320.97|18400.97|18320.97|18399.25|18319.25|9
1721606470000|2024-07-22 00:01:10|18400.62|18320.62|18399.03|18319.03|18400.62|18320.62|18399|18319|10
1721606480000|2024-07-22 00:01:20|18398.96|18318.96|18398.53|18318.53|18399.03|18319.03|18398.5|18318.5|10
1721606490000|2024-07-22 00:01:30|18399.2|18319.2|18397.44|18317.44|18400.15|18320.15|18397.44|18317.44|10
1721606500000|2024-07-22 00:01:40|18397.32|18317.32|18395.14|18315.14|18397.32|18317.32|18395.02|18315.02|10
1721606510000|2024-07-22 00:01:50|18394.46|18314.46|18392.53|18312.53|18394.46|18314.46|18392.53|18312.53|10
1721606520000|2024-07-22 00:02:00|18392.1|18312.1|18391.09|18311.09|18392.1|18312.1|18391.09|18311.09|9
1721606530000|2024-07-22 00:02:10|18391.03|18311.03|18392.72|18312.72|18393.5|18313.5|18390.96|18310.96|10
1721606540000|2024-07-22 00:02:20|18392.31|18312.31|18398.1|18318.1|18398.1|18318.1|18392.05|18312.05|10
1721606550000|2024-07-22 00:02:30|18398.46|18318.46|18399.48|18319.48|18399.48|18319.48|18398.46|18318.46|10
1721606560000|2024-07-22 00:02:40|18399.44|18319.44|18399.16|18319.16|18400.8|18320.8|18399.16|18319.16|10
1721606570000|2024-07-22 00:02:50|18399.01|18319.01|18398.66|18318.66|18399.01|18319.01|18398.55|18318.55|10
1721606580000|2024-07-22 00:03:00|18398.32|18318.32|18399.52|18319.52|18399.52|18319.52|18398.32|18318.32|9
1721606590000|2024-07-22 00:03:10|18401.24|18321.24|18404.14|18324.14|18404.31|18324.31|18401.24|18321.24|10
1721606600000|2024-07-22 00:03:20|18404.06|18324.06|18403.5|18323.5|18404.15|18324.15|18403.15|18323.15|10
1721606610000|2024-07-22 00:03:30|18403.4|18323.4|18407.24|18327.24|18407.24|18327.24|18403.4|18323.4|10
1721606620000|2024-07-22 00:03:40|18408.01|18328.01|18407.25|18327.25|18408.01|18328.01|18407.25|18327.25|9
1721606630000|2024-07-22 00:03:50|18407.24|18327.24|18407.3|18327.3|18407.72|18327.72|18407.23|18327.23|9
1721606640000|2024-07-22 00:04:00|18407.27|18327.27|18409.05|18329.05|18409.05|18329.05|18407.27|18327.27|10
1721606650000|2024-07-22 00:04:10|18408.81|18328.81|18407.5|18327.5|18408.81|18328.81|18407.5|18327.5|10
1721606660000|2024-07-22 00:04:20|18407.54|18327.54|18406.41|18326.41|18407.8|18327.8|18406.41|18326.41|10
1721606670000|2024-07-22 00:04:30|18405.95|18325.95|18406.02|18326.02|18406.02|18326.02|18404.89|18324.89|9
1721606680000|2024-07-22 00:04:40|18406.37|18326.37|18405.11|18325.11|18406.37|18326.37|18404.77|18324.77|10
1721606690000|2024-07-22 00:04:50|18405.29|18325.29|18405.92|18325.92|18406.31|18326.31|18404.69|18324.69|10
1721606700000|2024-07-22 00:05:00|18406.06|18326.06|18405.13|18325.13|18406.49|18326.49|18404.95|18324.95|10
1721606710000|2024-07-22 00:05:10|18404.93|18324.93|18405.89|18325.89|18406.06|18326.06|18404.46|18324.46|10
1721606720000|2024-07-22 00:05:20|18405.44|18325.44|18406.37|18326.37|18406.37|18326.37|18405.29|18325.29|9
1721606730000|2024-07-22 00:05:30|18407.56|18327.56|18416.38|18336.38|18416.38|18336.38|18407.56|18327.56|10
1721606740000|2024-07-22 00:05:40|18416.22|18336.22|18418.05|18338.05|18418.41|18338.41|18416.22|18336.22|10
1721606750000|2024-07-22 00:05:50|18418.07|18338.07|18421.66|18341.66|18421.66|18341.66|18418.07|18338.07|9
1721606760000|2024-07-22 00:06:00|18421.51|18341.51|18421.73|18341.73|18422.28|18342.28|18421.46|18341.46|10
1721606770000|2024-07-22 00:06:10|18421.83|18341.83|18422.29|18342.29|18422.53|18342.53|18421.28|18341.28|10
1721606780000|2024-07-22 00:06:20|18423.02|18343.02|18425.83|18345.83|18425.94|18345.94|18423.02|18343.02|10
1721606790000|2024-07-22 00:06:30|18425.37|18345.37|18425.76|18345.76|18425.76|18345.76|18424.25|18344.25|10
1721606800000|2024-07-22 00:06:40|18425.88|18345.88|18426.17|18346.17|18426.17|18346.17|18425.69|18345.69|8
1721606810000|2024-07-22 00:06:50|18425.76|18345.76|18423.92|18343.92|18425.76|18345.76|18423.92|18343.92|10
1721606820000|2024-07-22 00:07:00|18423.93|18343.93|18422.32|18342.32|18423.93|18343.93|18421.76|18341.76|10
1721606830000|2024-07-22 00:07:10|18422.33|18342.33|18423.44|18343.44|18423.44|18343.44|18422.33|18342.33|10
1721606840000|2024-07-22 00:07:20|18423.32|18343.32|18424.83|18344.83|18425.53|18345.53|18423.31|18343.31|10
1721606850000|2024-07-22 00:07:30|18424.72|18344.72|18426.9|18346.9|18426.9|18346.9|18424.49|18344.49|10
1721606860000|2024-07-22 00:07:40|18426.65|18346.65|18428.55|18348.55|18428.55|18348.55|18426.46|18346.46|10
1721606870000|2024-07-22 00:07:50|18428.92|18348.92|18430.92|18350.92|18430.97|18350.97|18428.92|18348.92|10
1721606880000|2024-07-22 00:08:00|18430.71|18350.71|18430.01|18350.01|18430.77|18350.77|18429.89|18349.89|10
1721606890000|2024-07-22 00:08:10|18430.37|18350.37|18429.36|18349.36|18430.37|18350.37|18429.01|18349.01|10
1721606900000|2024-07-22 00:08:20|18429.25|18349.25|18430.22|18350.22|18430.22|18350.22|18429.14|18349.14|10
1721606910000|2024-07-22 00:08:30|18430.21|18350.21|18429.27|18349.27|18430.21|18350.21|18429.22|18349.22|10
1721606920000|2024-07-22 00:08:40|18429.62|18349.62|18429.54|18349.54|18429.86|18349.86|18428.96|18348.96|10
1721606930000|2024-07-22 00:08:50|18429.39|18349.39|18430.54|18350.54|18430.59|18350.59|18429.39|18349.39|9
1721606940000|2024-07-22 00:09:00|18430.47|18350.47|18438.34|18358.34|18438.34|18358.34|18430.47|18350.47|10
1721606950000|2024-07-22 00:09:10|18437.97|18357.97|18428.22|18348.22|18437.97|18357.97|18428.22|18348.22|10
1721606960000|2024-07-22 00:09:20|18428.02|18348.02|18425.08|18345.08|18428.02|18348.02|18425.08|18345.08|10
1721606970000|2024-07-22 00:09:30|18424.14|18344.14|18418.06|18338.06|18424.32|18344.32|18418.06|18338.06|10
1721606980000|2024-07-22 00:09:40|18416.56|18336.56|18413.81|18333.81|18416.56|18336.56|18413.16|18333.16|9
1721606990000|2024-07-22 00:09:50|18413.99|18333.99|18412.02|18332.02|18414.71|18334.71|18412.02|18332.02|10
1721607000000|2024-07-22 00:10:00|18411.29|18331.29|18408.96|18328.96|18411.29|18331.29|18408.96|18328.96|10
1721607010000|2024-07-22 00:10:10|18408.95|18328.95|18412.89|18332.89|18412.89|18332.89|18408.95|18328.95|10
1721607020000|2024-07-22 00:10:20|18413.74|18333.74|18413.31|18333.31|18414.64|18334.64|18411.86|18331.86|10
1721607030000|2024-07-22 00:10:30|18413.36|18333.36|18415.2|18335.2|18415.2|18335.2|18413.2|18333.2|10
1721607040000|2024-07-22 00:10:40|18415.21|18335.21|18415.8|18335.8|18415.8|18335.8|18414.62|18334.62|10
1721607050000|2024-07-22 00:10:50|18415.52|18335.52|18416.45|18336.45|18416.45|18336.45|18415.52|18335.52|10
1721607060000|2024-07-22 00:11:00|18416.64|18336.64|18416.53|18336.53|18416.83|18336.83|18416.29|18336.29|10
1721607070000|2024-07-22 00:11:10|18416.51|18336.51|18414.31|18334.31|18416.76|18336.76|18414.31|18334.31|10
1721607080000|2024-07-22 00:11:20|18414.37|18334.37|18414.05|18334.05|18414.53|18334.53|18414.05|18334.05|9
1721607090000|2024-07-22 00:11:30|18413.63|18333.63|18409.66|18329.66|18413.63|18333.63|18409.37|18329.37|10
1721607100000|2024-07-22 00:11:40|18410.23|18330.23|18409.23|18329.23|18410.23|18330.23|18409.23|18329.23|10
1721607110000|2024-07-22 00:11:50|18409.3|18329.3|18409.96|18329.96|18410.21|18330.21|18409.3|18329.3|10
1721607120000|2024-07-22 00:12:00|18409.97|18329.97|18406.99|18326.99|18409.98|18329.98|18406.92|18326.92|10
1721607130000|2024-07-22 00:12:10|18406.45|18326.45|18405.55|18325.55|18406.45|18326.45|18405.55|18325.55|8
1721607140000|2024-07-22 00:12:20|18405.15|18325.15|18403.38|18323.38|18405.15|18325.15|18403.38|18323.38|9
1721607150000|2024-07-22 00:12:30|18403.16|18323.16|18402.04|18322.04|18403.29|18323.29|18402.04|18322.04|10
1721607160000|2024-07-22 00:12:40|18400.71|18320.71|18395.99|18315.99|18400.71|18320.71|18395.99|18315.99|10
1721607170000|2024-07-22 00:12:50|18395.88|18315.88|18395.98|18315.98|18396.99|18316.99|18395.88|18315.88|10
1721607180000|2024-07-22 00:13:00|18396.09|18316.09|18395.27|18315.27|18396.09|18316.09|18395.04|18315.04|10
1721607190000|2024-07-22 00:13:10|18395.19|18315.19|18394.99|18314.99|18395.22|18315.22|18394.99|18314.99|9
1721607200000|2024-07-22 00:13:20|18394.94|18314.94|18393.26|18313.26|18394.94|18314.94|18393.26|18313.26|9
1721607210000|2024-07-22 00:13:30|18392.87|18312.87|18391.88|18311.88|18392.87|18312.87|18391.72|18311.72|9
1721607220000|2024-07-22 00:13:40|18392.02|18312.02|18393.35|18313.35|18393.35|18313.35|18391.82|18311.82|9
1721607230000|2024-07-22 00:13:50|18393.03|18313.03|18393.16|18313.16|18393.32|18313.32|18392.83|18312.83|9
1721607240000|2024-07-22 00:14:00|18393.39|18313.39|18389.06|18309.06|18393.39|18313.39|18387.92|18307.92|10
1721607250000|2024-07-22 00:14:10|18389.24|18309.24|18390.69|18310.69|18390.69|18310.69|18389.24|18309.24|10
1721607260000|2024-07-22 00:14:20|18390.15|18310.15|18388.92|18308.92|18390.15|18310.15|18388.56|18308.56|10
1721607270000|2024-07-22 00:14:30|18388.88|18308.88|18389.19|18309.19|18389.19|18309.19|18388.64|18308.64|10
1721607280000|2024-07-22 00:14:40|18389.14|18309.14|18388.61|18308.61|18389.14|18309.14|18388.47|18308.47|8
1721607290000|2024-07-22 00:14:50|18388.27|18308.27|18387.64|18307.64|18388.56|18308.56|18387.64|18307.64|8
1721607300000|2024-07-22 00:15:00|18387.58|18307.58|18388.36|18308.36|18388.36|18308.36|18387.58|18307.58|10
1721607310000|2024-07-22 00:15:10|18388.44|18308.44|18390.5|18310.5|18390.87|18310.87|18388.44|18308.44|10
1721607320000|2024-07-22 00:15:20|18390.64|18310.64|18389.73|18309.73|18391.12|18311.12|18389.73|18309.73|10
1721607330000|2024-07-22 00:15:30|18389.78|18309.78|18390.77|18310.77|18390.89|18310.89|18389.24|18309.24|9
1721607340000|2024-07-22 00:15:40|18390.92|18310.92|18390.79|18310.79|18390.93|18310.93|18390.42|18310.42|9
1721607350000|2024-07-22 00:15:50|18390.75|18310.75|18390.29|18310.29|18390.75|18310.75|18390.15|18310.15|9
1721607360000|2024-07-22 00:16:00|18389.55|18309.55|18389.14|18309.14|18389.57|18309.57|18389.14|18309.14|10
1721607370000|2024-07-22 00:16:10|18389.23|18309.23|18388.81|18308.81|18389.27|18309.27|18388.81|18308.81|10
1721607380000|2024-07-22 00:16:20|18388.74|18308.74|18387.7|18307.7|18388.78|18308.78|18387.7|18307.7|9
1721607390000|2024-07-22 00:16:30|18387.64|18307.64|18386.27|18306.27|18387.64|18307.64|18386.27|18306.27|10
1721607400000|2024-07-22 00:16:40|18385.82|18305.82|18385.87|18305.87|18388.49|18308.49|18385.76|18305.76|10
1721607410000|2024-07-22 00:16:50|18385.72|18305.72|18384.52|18304.52|18386.19|18306.19|18384.52|18304.52|10
1721607420000|2024-07-22 00:17:00|18384.4|18304.4|18383.1|18303.1|18384.4|18304.4|18382.77|18302.77|10
1721607430000|2024-07-22 00:17:10|18383.16|18303.16|18382.39|18302.39|18384.32|18304.32|18382.39|18302.39|10
1721607440000|2024-07-22 00:17:20|18382.27|18302.27|18381.73|18301.73|18382.29|18302.29|18381.55|18301.55|10
1721607450000|2024-07-22 00:17:30|18382.17|18302.17|18383.27|18303.27|18383.47|18303.47|18382.17|18302.17|10
1721607460000|2024-07-22 00:17:40|18383.21|18303.21|18382|18302|18383.29|18303.29|18382|18302|10
1721607470000|2024-07-22 00:17:50|18381.59|18301.59|18377.93|18297.93|18381.59|18301.59|18377.93|18297.93|9
1721607480000|2024-07-22 00:18:00|18377.7|18297.7|18377.12|18297.12|18377.8|18297.8|18377.04|18297.04|10
1721607490000|2024-07-22 00:18:10|18376.84|18296.84|18380.66|18300.66|18380.66|18300.66|18376.34|18296.34|10
1721607500000|2024-07-22 00:18:20|18380.68|18300.68|18382.23|18302.23|18382.48|18302.48|18380.37|18300.37|10
1721607510000|2024-07-22 00:18:30|18382.19|18302.19|18383.81|18303.81|18383.81|18303.81|18382.02|18302.02|10
1721607520000|2024-07-22 00:18:40|18384.35|18304.35|18384.99|18304.99|18385.42|18305.42|18384.35|18304.35|10
1721607530000|2024-07-22 00:18:50|18387.86|18307.86|18389.56|18309.56|18389.56|18309.56|18387.47|18307.47|9
1721607540000|2024-07-22 00:19:00|18389.7|18309.7|18391.91|18311.91|18391.91|18311.91|18389.7|18309.7|10
1721607550000|2024-07-22 00:19:10|18391.58|18311.58|18387.05|18307.05|18391.58|18311.58|18387.05|18307.05|10
1721607560000|2024-07-22 00:19:20|18386.92|18306.92|18386.29|18306.29|18387.39|18307.39|18386.29|18306.29|10
1721607570000|2024-07-22 00:19:30|18386.35|18306.35|18385.45|18305.45|18386.35|18306.35|18385.45|18305.45|10
1721607580000|2024-07-22 00:19:40|18385.42|18305.42|18385.71|18305.71|18386.26|18306.26|18385.42|18305.42|9
1721607590000|2024-07-22 00:19:50|18385.86|18305.86|18383.42|18303.42|18385.86|18305.86|18383.42|18303.42|9
1721607600000|2024-07-22 00:20:00|18383.66|18303.66|18385.87|18305.87|18385.87|18305.87|18383.35|18303.35|10
1721607610000|2024-07-22 00:20:10|18386.06|18306.06|18389.04|18309.04|18389.22|18309.22|18386.06|18306.06|10
1721607620000|2024-07-22 00:20:20|18388.91|18308.91|18390.14|18310.14|18390.2|18310.2|18388.34|18308.34|10
1721607630000|2024-07-22 00:20:30|18389.82|18309.82|18388.98|18308.98|18389.82|18309.82|18388.98|18308.98|10
1721607640000|2024-07-22 00:20:40|18388.78|18308.78|18387.69|18307.69|18388.78|18308.78|18387.2|18307.2|10
1721607650000|2024-07-22 00:20:50|18387.67|18307.67|18389.12|18309.12|18389.12|18309.12|18387.64|18307.64|10
1721607660000|2024-07-22 00:21:00|18389.01|18309.01|18386.85|18306.85|18390.4|18310.4|18386.85|18306.85|10
1721607670000|2024-07-22 00:21:10|18386.71|18306.71|18384.95|18304.95|18386.71|18306.71|18384.95|18304.95|10
1721607680000|2024-07-22 00:21:20|18384.9|18304.9|18381.14|18301.14|18385.9|18305.9|18381.14|18301.14|10
1721607690000|2024-07-22 00:21:30|18381.07|18301.07|18378.37|18298.37|18381.1|18301.1|18378.37|18298.37|10
1721607700000|2024-07-22 00:21:40|18378.31|18298.31|18373.4|18293.4|18378.49|18298.49|18373.4|18293.4|10
1721607710000|2024-07-22 00:21:50|18373.19|18293.19|18372.1|18292.1|18373.19|18293.19|18372.1|18292.1|9
1721607720000|2024-07-22 00:22:00|18371.77|18291.77|18368.91|18288.91|18371.77|18291.77|18368.91|18288.91|10
1721607730000|2024-07-22 00:22:10|18368.21|18288.21|18369.34|18289.34|18369.34|18289.34|18367.87|18287.87|10
1721607740000|2024-07-22 00:22:20|18369.47|18289.47|18366.87|18286.87|18369.47|18289.47|18366.27|18286.27|10
1721607750000|2024-07-22 00:22:30|18366.94|18286.94|18366.38|18286.38|18366.94|18286.94|18366.22|18286.22|9
1721607760000|2024-07-22 00:22:40|18366.5|18286.5|18365.53|18285.53|18366.5|18286.5|18364.76|18284.76|10
1721607770000|2024-07-22 00:22:50|18365.2|18285.2|18364.74|18284.74|18365.2|18285.2|18364.65|18284.65|8
1721607780000|2024-07-22 00:23:00|18364.59|18284.59|18363.69|18283.69|18364.6|18284.6|18363.69|18283.69|10
1721607790000|2024-07-22 00:23:10|18363.66|18283.66|18362.24|18282.24|18363.67|18283.67|18362.24|18282.24|10
1721607800000|2024-07-22 00:23:20|18361.17|18281.17|18364.44|18284.44|18364.58|18284.58|18361.17|18281.17|10
1721607810000|2024-07-22 00:23:30|18364.59|18284.59|18365.33|18285.33|18365.33|18285.33|18364.45|18284.45|10
1721607820000|2024-07-22 00:23:40|18365.29|18285.29|18365.58|18285.58|18365.67|18285.67|18365.08|18285.08|10
1721607830000|2024-07-22 00:23:50|18365.55|18285.55|18364.79|18284.79|18365.6|18285.6|18364.79|18284.79|8
1721607840000|2024-07-22 00:24:00|18364.86|18284.86|18365.27|18285.27|18365.69|18285.69|18364.35|18284.35|10
1721607850000|2024-07-22 00:24:10|18365.34|18285.34|18365.15|18285.15|18365.68|18285.68|18365.15|18285.15|10
1721607860000|2024-07-22 00:24:20|18364.9|18284.9|18364.8|18284.8|18365.24|18285.24|18364.8|18284.8|9
1721607870000|2024-07-22 00:24:30|18364.27|18284.27|18364.67|18284.67|18364.67|18284.67|18364.24|18284.24|9
1721607880000|2024-07-22 00:24:40|18364.57|18284.57|18364.08|18284.08|18364.92|18284.92|18364.08|18284.08|10
1721607890000|2024-07-22 00:24:50|18363.99|18283.99|18363.59|18283.59|18365.28|18285.28|18363.59|18283.59|10
1721607900000|2024-07-22 00:25:00|18363.77|18283.77|18362.25|18282.25|18363.91|18283.91|18362.24|18282.24|10
1721607910000|2024-07-22 00:25:10|18362.12|18282.12|18361.37|18281.37|18362.23|18282.23|18361.37|18281.37|9
1721607920000|2024-07-22 00:25:20|18361.39|18281.39|18361.01|18281.01|18361.39|18281.39|18360.93|18280.93|9
1721607930000|2024-07-22 00:25:30|18361|18281|18364.72|18284.72|18364.72|18284.72|18360.56|18280.56|10
1721607940000|2024-07-22 00:25:40|18365.03|18285.03|18365.01|18285.01|18365.08|18285.08|18364.96|18284.96|7
1721607950000|2024-07-22 00:25:50|18365.04|18285.04|18365.57|18285.57|18365.57|18285.57|18364.75|18284.75|7
1721607960000|2024-07-22 00:26:00|18365.56|18285.56|18367.08|18287.08|18367.08|18287.08|18365.56|18285.56|9
1721607970000|2024-07-22 00:26:10|18367.05|18287.05|18367.35|18287.35|18367.59|18287.59|18365.84|18285.84|10
1721607980000|2024-07-22 00:26:20|18368.12|18288.12|18367.01|18287.01|18368.56|18288.56|18366.99|18286.99|10
1721607990000|2024-07-22 00:26:30|18367.28|18287.28|18368.94|18288.94|18368.94|18288.94|18367.23|18287.23|9
1721608000000|2024-07-22 00:26:40|18369.09|18289.09|18369.93|18289.93|18370.21|18290.21|18369.09|18289.09|10
1721608010000|2024-07-22 00:26:50|18370.12|18290.12|18369.69|18289.69|18370.47|18290.47|18369.69|18289.69|9
1721608020000|2024-07-22 00:27:00|18369.79|18289.79|18369.9|18289.9|18370.05|18290.05|18369.73|18289.73|10
1721608030000|2024-07-22 00:27:10|18369.94|18289.94|18370.73|18290.73|18370.73|18290.73|18369.61|18289.61|10
1721608040000|2024-07-22 00:27:20|18370.72|18290.72|18368.23|18288.23|18370.73|18290.73|18368.23|18288.23|8
1721608050000|2024-07-22 00:27:30|18368.43|18288.43|18370.08|18290.08|18370.09|18290.09|18368.2|18288.2|9
1721608060000|2024-07-22 00:27:40|18370.04|18290.04|18371.72|18291.72|18371.72|18291.72|18369.91|18289.91|10
1721608070000|2024-07-22 00:27:50|18372.16|18292.16|18377.13|18297.13|18377.13|18297.13|18372.07|18292.07|10
1721608080000|2024-07-22 00:28:00|18377.73|18297.73|18378.52|18298.52|18378.52|18298.52|18377.73|18297.73|10
1721608090000|2024-07-22 00:28:10|18378.5|18298.5|18379.57|18299.57|18379.58|18299.58|18378.48|18298.48|10
1721608100000|2024-07-22 00:28:20|18379.64|18299.64|18380.39|18300.39|18380.39|18300.39|18379.64|18299.64|10
1721608110000|2024-07-22 00:28:30|18380.34|18300.34|18382.89|18302.89|18382.89|18302.89|18380.09|18300.09|10
1721608120000|2024-07-22 00:28:40|18383.56|18303.56|18384.61|18304.61|18384.87|18304.87|18383.53|18303.53|10
1721608130000|2024-07-22 00:28:50|18384.5|18304.5|18385.11|18305.11|18385.11|18305.11|18384.25|18304.25|10
1721608140000|2024-07-22 00:29:00|18385.27|18305.27|18389|18309|18389|18309|18385.25|18305.25|10
1721608150000|2024-07-22 00:29:10|18388.77|18308.77|18391.95|18311.95|18391.95|18311.95|18388.39|18308.39|9
1721608160000|2024-07-22 00:29:20|18392.39|18312.39|18396.56|18316.56|18396.65|18316.65|18392.39|18312.39|10
1721608170000|2024-07-22 00:29:30|18396.58|18316.58|18398.71|18318.71|18398.71|18318.71|18396.58|18316.58|10
1721608180000|2024-07-22 00:29:40|18398.94|18318.94|18399.34|18319.34|18399.96|18319.96|18398.94|18318.94|9
1721608190000|2024-07-22 00:29:50|18399.29|18319.29|18398.66|18318.66|18399.29|18319.29|18398.66|18318.66|8
1721608200000|2024-07-22 00:30:00|18398.05|18318.05|18397.97|18317.97|18398.6|18318.6|18397.86|18317.86|10
1721608210000|2024-07-22 00:30:10|18397.02|18317.02|18398.39|18318.39|18398.42|18318.42|18397.02|18317.02|10
1721608220000|2024-07-22 00:30:20|18398.42|18318.42|18398.42|18318.42|18398.56|18318.56|18398.34|18318.34|9
1721608230000|2024-07-22 00:30:30|18398.69|18318.69|18400.77|18320.77|18401.51|18321.51|18398.67|18318.67|10
1721608240000|2024-07-22 00:30:40|18401.46|18321.46|18401.79|18321.79|18401.79|18321.79|18401.21|18321.21|10
1721608250000|2024-07-22 00:30:50|18401.85|18321.85|18401.51|18321.51|18401.85|18321.85|18401.28|18321.28|10
1721608260000|2024-07-22 00:31:00|18402.16|18322.16|18403.79|18323.79|18403.81|18323.81|18402.16|18322.16|9
1721608270000|2024-07-22 00:31:10|18403.57|18323.57|18404.54|18324.54|18405.18|18325.18|18403.57|18323.57|10
1721608280000|2024-07-22 00:31:20|18403.74|18323.74|18403.61|18323.61|18403.88|18323.88|18403.14|18323.14|9
1721608290000|2024-07-22 00:31:30|18402.91|18322.91|18403.14|18323.14|18403.16|18323.16|18402.88|18322.88|9
1721608300000|2024-07-22 00:31:40|18402.98|18322.98|18401.45|18321.45|18403.27|18323.27|18401.39|18321.39|10
1721608310000|2024-07-22 00:31:50|18401.6|18321.6|18399.99|18319.99|18401.6|18321.6|18399.94|18319.94|10
1721608320000|2024-07-22 00:32:00|18400.03|18320.03|18401.73|18321.73|18401.73|18321.73|18399.98|18319.98|10
1721608330000|2024-07-22 00:32:10|18401.76|18321.76|18403.61|18323.61|18403.61|18323.61|18401.76|18321.76|9
1721608340000|2024-07-22 00:32:20|18404.04|18324.04|18404.66|18324.66|18404.66|18324.66|18404.04|18324.04|9
1721608350000|2024-07-22 00:32:30|18404.6|18324.6|18403.73|18323.73|18404.6|18324.6|18403.44|18323.44|10
1721608360000|2024-07-22 00:32:40|18403.65|18323.65|18403.22|18323.22|18403.77|18323.77|18403.22|18323.22|10
1721608370000|2024-07-22 00:32:50|18403.21|18323.21|18402.16|18322.16|18403.21|18323.21|18401.78|18321.78|10
1721608380000|2024-07-22 00:33:00|18402.02|18322.02|18402.31|18322.31|18402.58|18322.58|18401.88|18321.88|10
1721608390000|2024-07-22 00:33:10|18402.39|18322.39|18406.07|18326.07|18406.07|18326.07|18401.22|18321.22|10
1721608400000|2024-07-22 00:33:20|18406.21|18326.21|18409.08|18329.08|18409.47|18329.47|18406.21|18326.21|10
1721608410000|2024-07-22 00:33:30|18409.65|18329.65|18410.59|18330.59|18410.59|18330.59|18409.65|18329.65|9
1721608420000|2024-07-22 00:33:40|18410.77|18330.77|18412.2|18332.2|18412.2|18332.2|18410.77|18330.77|10
1721608430000|2024-07-22 00:33:50|18411.56|18331.56|18415.68|18335.68|18415.68|18335.68|18411.56|18331.56|9
1721608440000|2024-07-22 00:34:00|18415.97|18335.97|18420.07|18340.07|18420.07|18340.07|18415.97|18335.97|10
1721608450000|2024-07-22 00:34:10|18419.96|18339.96|18424.6|18344.6|18424.6|18344.6|18419.96|18339.96|10
1721608460000|2024-07-22 00:34:20|18424.64|18344.64|18426.24|18346.24|18426.24|18346.24|18424.27|18344.27|10
1721608470000|2024-07-22 00:34:30|18426.33|18346.33|18424.83|18344.83|18426.33|18346.33|18424.57|18344.57|10
1721608480000|2024-07-22 00:34:40|18424.72|18344.72|18425.73|18345.73|18425.73|18345.73|18424.56|18344.56|10
1721608490000|2024-07-22 00:34:50|18425.65|18345.65|18426.49|18346.49|18426.94|18346.94|18425.65|18345.65|10
1721608500000|2024-07-22 00:35:00|18427.33|18347.33|18429.65|18349.65|18429.65|18349.65|18427.33|18347.33|10
1721608510000|2024-07-22 00:35:10|18429.72|18349.72|18428.24|18348.24|18430.22|18350.22|18428.08|18348.08|10
1721608520000|2024-07-22 00:35:20|18428.05|18348.05|18429.2|18349.2|18429.28|18349.28|18427.89|18347.89|10
1721608530000|2024-07-22 00:35:30|18429.26|18349.26|18432.44|18352.44|18432.57|18352.57|18429.25|18349.25|10
1721608540000|2024-07-22 00:35:40|18432.63|18352.63|18434.57|18354.57|18434.95|18354.95|18432.63|18352.63|10
1721608550000|2024-07-22 00:35:50|18434.74|18354.74|18435.16|18355.16|18435.5|18355.5|18434.74|18354.74|10
1721608560000|2024-07-22 00:36:00|18434.26|18354.26|18429.78|18349.78|18434.26|18354.26|18429.78|18349.78|10
1721608570000|2024-07-22 00:36:10|18428.29|18348.29|18422.34|18342.34|18428.29|18348.29|18422.34|18342.34|10
1721608580000|2024-07-22 00:36:20|18421.78|18341.78|18421.63|18341.63|18423.72|18343.72|18421.63|18341.63|10
1721608590000|2024-07-22 00:36:30|18421.47|18341.47|18421.5|18341.5|18421.67|18341.67|18421.32|18341.32|9
1721608600000|2024-07-22 00:36:40|18421.52|18341.52|18425.47|18345.47|18425.47|18345.47|18421.52|18341.52|9
1721608610000|2024-07-22 00:36:50|18425.41|18345.41|18426.95|18346.95|18427.73|18347.73|18425.41|18345.41|10
1721608620000|2024-07-22 00:37:00|18426.39|18346.39|18427.9|18347.9|18428.12|18348.12|18426.14|18346.14|10
1721608630000|2024-07-22 00:37:10|18428.03|18348.03|18428.29|18348.29|18428.55|18348.55|18428.03|18348.03|10
1721608640000|2024-07-22 00:37:20|18428.01|18348.01|18427.68|18347.68|18428.29|18348.29|18427.53|18347.53|9
1721608650000|2024-07-22 00:37:30|18427.53|18347.53|18428.35|18348.35|18428.35|18348.35|18427.53|18347.53|10
1721608660000|2024-07-22 00:37:40|18428.34|18348.34|18429.38|18349.38|18429.38|18349.38|18428.34|18348.34|10
1721608670000|2024-07-22 00:37:50|18429.87|18349.87|18430.92|18350.92|18430.95|18350.95|18429.79|18349.79|10
1721608680000|2024-07-22 00:38:00|18430.96|18350.96|18432.69|18352.69|18432.84|18352.84|18430.96|18350.96|9
1721608690000|2024-07-22 00:38:10|18432.93|18352.93|18434.39|18354.39|18435.06|18355.06|18432.93|18352.93|10
1721608700000|2024-07-22 00:38:20|18434.76|18354.76|18433.82|18353.82|18434.76|18354.76|18433.56|18353.56|9
1721608710000|2024-07-22 00:38:30|18433.81|18353.81|18433.13|18353.13|18433.81|18353.81|18433.04|18353.04|10
1721608720000|2024-07-22 00:38:40|18434.04|18354.04|18435.35|18355.35|18435.35|18355.35|18434.01|18354.01|10
1721608730000|2024-07-22 00:38:50|18436.43|18356.43|18431.91|18351.91|18436.43|18356.43|18431.83|18351.83|9
1721608740000|2024-07-22 00:39:00|18432.64|18352.64|18432.24|18352.24|18433.36|18353.36|18432.24|18352.24|7
1721608750000|2024-07-22 00:39:10|18431.88|18351.88|18424.95|18344.95|18431.88|18351.88|18424.95|18344.95|10
1721608760000|2024-07-22 00:39:20|18424.63|18344.63|18419.32|18339.32|18424.63|18344.63|18419.32|18339.32|10
1721608770000|2024-07-22 00:39:30|18420.86|18340.86|18423.38|18343.38|18423.69|18343.69|18420.86|18340.86|10
1721608780000|2024-07-22 00:39:40|18423.46|18343.46|18427.43|18347.43|18427.89|18347.89|18423.45|18343.45|10
1721608790000|2024-07-22 00:39:50|18427.59|18347.59|18428.43|18348.43|18428.56|18348.56|18427.59|18347.59|8
1721608800000|2024-07-22 00:40:00|18428.28|18348.28|18428.18|18348.18|18428.73|18348.73|18427.98|18347.98|9
1721608810000|2024-07-22 00:40:10|18428.66|18348.66|18426.45|18346.45|18428.71|18348.71|18426.39|18346.39|10
1721608820000|2024-07-22 00:40:20|18426.38|18346.38|18425.83|18345.83|18426.56|18346.56|18425.75|18345.75|10
1721608830000|2024-07-22 00:40:30|18426.01|18346.01|18425.3|18345.3|18426.32|18346.32|18425.3|18345.3|9
1721608840000|2024-07-22 00:40:40|18425.01|18345.01|18425.03|18345.03|18425.5|18345.5|18424.75|18344.75|9
1721608850000|2024-07-22 00:40:50|18424.99|18344.99|18424.9|18344.9|18425.15|18345.15|18424.7|18344.7|10
1721608860000|2024-07-22 00:41:00|18424.84|18344.84|18424.66|18344.66|18425.58|18345.58|18424.66|18344.66|10
1721608870000|2024-07-22 00:41:10|18424.26|18344.26|18424.48|18344.48|18424.63|18344.63|18423.97|18343.97|9
1721608880000|2024-07-22 00:41:20|18424.44|18344.44|18426.21|18346.21|18426.27|18346.27|18424.44|18344.44|10
1721608890000|2024-07-22 00:41:30|18426.18|18346.18|18425.93|18345.93|18426.18|18346.18|18425.89|18345.89|9
1721608900000|2024-07-22 00:41:40|18425.87|18345.87|18426.51|18346.51|18426.83|18346.83|18425.68|18345.68|10
1721608910000|2024-07-22 00:41:50|18426.58|18346.58|18425.32|18345.32|18426.97|18346.97|18425.32|18345.32|10
1721608920000|2024-07-22 00:42:00|18425.7|18345.7|18424.75|18344.75|18425.72|18345.72|18424.75|18344.75|10
1721608930000|2024-07-22 00:42:10|18424.84|18344.84|18424.8|18344.8|18425.11|18345.11|18424.79|18344.79|10
1721608940000|2024-07-22 00:42:20|18424.31|18344.31|18422.37|18342.37|18424.31|18344.31|18422.37|18342.37|10
1721608950000|2024-07-22 00:42:30|18422.24|18342.24|18421.27|18341.27|18422.24|18342.24|18421.19|18341.19|10
1721608960000|2024-07-22 00:42:40|18421.5|18341.5|18422.25|18342.25|18422.28|18342.28|18421.5|18341.5|10
1721608970000|2024-07-22 00:42:50|18422.24|18342.24|18422.42|18342.42|18422.43|18342.43|18421.98|18341.98|10
1721608980000|2024-07-22 00:43:00|18422.41|18342.41|18422.11|18342.11|18422.41|18342.41|18422.11|18342.11|9
1721608990000|2024-07-22 00:43:10|18422|18342|18421.57|18341.57|18422.11|18342.11|18421.57|18341.57|9
1721609000000|2024-07-22 00:43:20|18421.53|18341.53|18424.17|18344.17|18424.17|18344.17|18421.33|18341.33|9
1721609010000|2024-07-22 00:43:30|18424.1|18344.1|18427.39|18347.39|18427.39|18347.39|18424.05|18344.05|10
1721609020000|2024-07-22 00:43:40|18427.44|18347.44|18428.07|18348.07|18428.17|18348.17|18427.23|18347.23|10
1721609030000|2024-07-22 00:43:50|18428.2|18348.2|18428.19|18348.19|18428.81|18348.81|18427.77|18347.77|10
1721609040000|2024-07-22 00:44:00|18428|18348|18427.55|18347.55|18428.22|18348.22|18427.55|18347.55|10
1721609050000|2024-07-22 00:44:10|18427.43|18347.43|18427.09|18347.09|18427.43|18347.43|18426.69|18346.69|10
1721609060000|2024-07-22 00:44:20|18427.03|18347.03|18426.97|18346.97|18427.28|18347.28|18426.84|18346.84|10
1721609070000|2024-07-22 00:44:30|18427.02|18347.02|18427.95|18347.95|18427.95|18347.95|18427.02|18347.02|9
1721609080000|2024-07-22 00:44:40|18428.03|18348.03|18428.48|18348.48|18428.6|18348.6|18428.03|18348.03|10
1721609090000|2024-07-22 00:44:50|18428.59|18348.59|18429.49|18349.49|18429.49|18349.49|18428.59|18348.59|10
1721609100000|2024-07-22 00:45:00|18429.53|18349.53|18434.93|18354.93|18434.93|18354.93|18429.41|18349.41|9
1721609110000|2024-07-22 00:45:10|18433.63|18353.63|18432.25|18352.25|18434.55|18354.55|18432.25|18352.25|9
1721609120000|2024-07-22 00:45:20|18431.4|18351.4|18433.04|18353.04|18433.41|18353.41|18430.44|18350.44|10
1721609130000|2024-07-22 00:45:30|18433.74|18353.74|18435.89|18355.89|18435.89|18355.89|18433.72|18353.72|10
1721609140000|2024-07-22 00:45:40|18436.35|18356.35|18432.73|18352.73|18437.03|18357.03|18432.73|18352.73|10
1721609150000|2024-07-22 00:45:50|18430.83|18350.83|18428.26|18348.26|18430.83|18350.83|18428.11|18348.11|10
1721609160000|2024-07-22 00:46:00|18428.28|18348.28|18430.23|18350.23|18430.23|18350.23|18427.49|18347.49|10
1721609170000|2024-07-22 00:46:10|18430.95|18350.95|18428.21|18348.21|18431.83|18351.83|18428.17|18348.17|9
1721609180000|2024-07-22 00:46:20|18428.68|18348.68|18431|18351|18431|18351|18428.27|18348.27|10
1721609190000|2024-07-22 00:46:30|18431.39|18351.39|18433.11|18353.11|18433.56|18353.56|18431.35|18351.35|9
1721609200000|2024-07-22 00:46:40|18433.31|18353.31|18436.49|18356.49|18436.49|18356.49|18433.31|18353.31|9
1721609210000|2024-07-22 00:46:50|18436.3|18356.3|18434.86|18354.86|18436.3|18356.3|18434.86|18354.86|10
1721609220000|2024-07-22 00:47:00|18434.96|18354.96|18436.73|18356.73|18436.73|18356.73|18434.32|18354.32|9
1721609230000|2024-07-22 00:47:10|18437.1|18357.1|18445.49|18365.49|18445.49|18365.49|18437.1|18357.1|9
1721609240000|2024-07-22 00:47:20|18446.23|18366.23|18452.38|18372.38|18452.47|18372.47|18446.23|18366.23|10
1721609250000|2024-07-22 00:47:30|18452.17|18372.17|18456.02|18376.02|18456.02|18376.02|18452.03|18372.03|10
1721609260000|2024-07-22 00:47:40|18455.3|18375.3|18454.97|18374.97|18456.08|18376.08|18454.87|18374.87|10
1721609270000|2024-07-22 00:47:50|18456.49|18376.49|18457.68|18377.68|18457.68|18377.68|18456.45|18376.45|10
1721609280000|2024-07-22 00:48:00|18457.34|18377.34|18461.18|18381.18|18463.05|18383.05|18457.34|18377.34|9
1721609290000|2024-07-22 00:48:10|18460.25|18380.25|18460.05|18380.05|18460.92|18380.92|18460.05|18380.05|9
1721609300000|2024-07-22 00:48:20|18460.18|18380.18|18458.84|18378.84|18460.18|18380.18|18457.72|18377.72|10
1721609310000|2024-07-22 00:48:30|18459.52|18379.52|18459.92|18379.92|18460.5|18380.5|18459.52|18379.52|9
1721609320000|2024-07-22 00:48:40|18459.88|18379.88|18459.85|18379.85|18460.46|18380.46|18459.85|18379.85|10
1721609330000|2024-07-22 00:48:50|18459.39|18379.39|18457.89|18377.89|18459.65|18379.65|18457.89|18377.89|9
1721609340000|2024-07-22 00:49:00|18457.85|18377.85|18456.54|18376.54|18457.85|18377.85|18455.29|18375.29|10
1721609350000|2024-07-22 00:49:10|18455.64|18375.64|18456.26|18376.26|18456.26|18376.26|18455.34|18375.34|10
1721609360000|2024-07-22 00:49:20|18456.37|18376.37|18457.74|18377.74|18458.02|18378.02|18456.37|18376.37|10
1721609370000|2024-07-22 00:49:30|18457.48|18377.48|18456.95|18376.95|18458.13|18378.13|18456.68|18376.68|10
1721609380000|2024-07-22 00:49:40|18456.25|18376.25|18456.35|18376.35|18456.35|18376.35|18455.95|18375.95|10
1721609390000|2024-07-22 00:49:50|18457.11|18377.11|18456|18376|18457.6|18377.6|18456|18376|10
1721609400000|2024-07-22 00:50:00|18455.86|18375.86|18454.88|18374.88|18455.86|18375.86|18454.88|18374.88|10
1721609410000|2024-07-22 00:50:10|18454.98|18374.98|18456.48|18376.48|18456.5|18376.5|18454.98|18374.98|10
1721609420000|2024-07-22 00:50:20|18456.05|18376.05|18456.19|18376.19|18456.39|18376.39|18456.01|18376.01|10
1721609430000|2024-07-22 00:50:30|18456.53|18376.53|18457.78|18377.78|18457.82|18377.82|18456.53|18376.53|10
1721609440000|2024-07-22 00:50:40|18457.58|18377.58|18458.75|18378.75|18459.13|18379.13|18457.58|18377.58|10
1721609450000|2024-07-22 00:50:50|18458.58|18378.58|18458.84|18378.84|18459.24|18379.24|18458.41|18378.41|9
1721609460000|2024-07-22 00:51:00|18458.86|18378.86|18460.12|18380.12|18460.12|18380.12|18458.69|18378.69|10
1721609470000|2024-07-22 00:51:10|18460.03|18380.03|18462.33|18382.33|18462.49|18382.49|18460.03|18380.03|10
1721609480000|2024-07-22 00:51:20|18462.48|18382.48|18467.74|18387.74|18467.74|18387.74|18462.48|18382.48|10
1721609490000|2024-07-22 00:51:30|18468.84|18388.84|18469.87|18389.87|18469.87|18389.87|18468.84|18388.84|10
1721609500000|2024-07-22 00:51:40|18469.86|18389.86|18469.11|18389.11|18470.34|18390.34|18468.85|18388.85|8
1721609510000|2024-07-22 00:51:50|18468.9|18388.9|18465.27|18385.27|18468.9|18388.9|18465.27|18385.27|9
1721609520000|2024-07-22 00:52:00|18465.54|18385.54|18462.89|18382.89|18465.54|18385.54|18462.89|18382.89|10
1721609530000|2024-07-22 00:52:10|18462.7|18382.7|18457.06|18377.06|18462.7|18382.7|18457.06|18377.06|10
1721609540000|2024-07-22 00:52:20|18456.69|18376.69|18455.77|18375.77|18457.42|18377.42|18455.77|18375.77|10
1721609550000|2024-07-22 00:52:30|18454.73|18374.73|18453.98|18373.98|18454.85|18374.85|18453.43|18373.43|10
1721609560000|2024-07-22 00:52:40|18452.9|18372.9|18449.5|18369.5|18452.9|18372.9|18448.85|18368.85|10
1721609570000|2024-07-22 00:52:50|18449.44|18369.44|18449.07|18369.07|18449.87|18369.87|18449.07|18369.07|10
1721609580000|2024-07-22 00:53:00|18448.92|18368.92|18447.29|18367.29|18448.92|18368.92|18447.29|18367.29|9
1721609590000|2024-07-22 00:53:10|18446.54|18366.54|18443.28|18363.28|18446.54|18366.54|18443.28|18363.28|10
1721609600000|2024-07-22 00:53:20|18443.7|18363.7|18441.22|18361.22|18444|18364|18441.22|18361.22|10
1721609610000|2024-07-22 00:53:30|18440.66|18360.66|18439.17|18359.17|18440.81|18360.81|18439.1|18359.1|10
1721609620000|2024-07-22 00:53:40|18437.76|18357.76|18438.37|18358.37|18438.46|18358.46|18437.65|18357.65|10
1721609630000|2024-07-22 00:53:50|18438.64|18358.64|18438.13|18358.13|18438.64|18358.64|18437.5|18357.5|10
1721609640000|2024-07-22 00:54:00|18437.94|18357.94|18440.51|18360.51|18440.51|18360.51|18437.94|18357.94|10
1721609650000|2024-07-22 00:54:10|18440.47|18360.47|18442.28|18362.28|18442.28|18362.28|18440.47|18360.47|9
1721609660000|2024-07-22 00:54:20|18442.45|18362.45|18440.52|18360.52|18442.45|18362.45|18440.52|18360.52|10
1721609670000|2024-07-22 00:54:30|18440.28|18360.28|18439.23|18359.23|18440.28|18360.28|18439.23|18359.23|10
1721609680000|2024-07-22 00:54:40|18438.56|18358.56|18436.78|18356.78|18438.56|18358.56|18436.78|18356.78|10
1721609690000|2024-07-22 00:54:50|18436.66|18356.66|18435.49|18355.49|18436.66|18356.66|18435.49|18355.49|10
1721609700000|2024-07-22 00:55:00|18435.19|18355.19|18434.88|18354.88|18435.19|18355.19|18434.24|18354.24|10
1721609710000|2024-07-22 00:55:10|18434.72|18354.72|18435.46|18355.46|18435.55|18355.55|18434.72|18354.72|10
1721609720000|2024-07-22 00:55:20|18435.31|18355.31|18434.84|18354.84|18435.31|18355.31|18433.62|18353.62|9
1721609730000|2024-07-22 00:55:30|18434.04|18354.04|18431.35|18351.35|18434.04|18354.04|18431.34|18351.34|10
1721609740000|2024-07-22 00:55:40|18430.96|18350.96|18427.77|18347.77|18430.96|18350.96|18427.58|18347.58|10
1721609750000|2024-07-22 00:55:50|18428.06|18348.06|18425.7|18345.7|18428.7|18348.7|18425.7|18345.7|10
1721609760000|2024-07-22 00:56:00|18423.11|18343.11|18421.64|18341.64|18423.51|18343.51|18421.64|18341.64|10
1721609770000|2024-07-22 00:56:10|18420.06|18340.06|18419.87|18339.87|18421.09|18341.09|18419.87|18339.87|10
1721609780000|2024-07-22 00:56:20|18419.07|18339.07|18414.78|18334.78|18419.07|18339.07|18414.78|18334.78|10
1721609790000|2024-07-22 00:56:30|18414.63|18334.63|18408.99|18328.99|18414.63|18334.63|18408.99|18328.99|10
1721609800000|2024-07-22 00:56:40|18407.91|18327.91|18408.66|18328.66|18408.66|18328.66|18405.47|18325.47|10
1721609810000|2024-07-22 00:56:50|18408.58|18328.58|18410.78|18330.78|18410.83|18330.83|18408.53|18328.53|10
1721609820000|2024-07-22 00:57:00|18410.89|18330.89|18409.46|18329.46|18410.89|18330.89|18409.46|18329.46|10
1721609830000|2024-07-22 00:57:10|18409.44|18329.44|18406.02|18326.02|18409.44|18329.44|18405.52|18325.52|10
1721609840000|2024-07-22 00:57:20|18405.5|18325.5|18402.05|18322.05|18405.54|18325.54|18402.05|18322.05|10
1721609850000|2024-07-22 00:57:30|18401.52|18321.52|18401.39|18321.39|18401.7|18321.7|18401.14|18321.14|10
1721609860000|2024-07-22 00:57:40|18401.32|18321.32|18398.1|18318.1|18401.32|18321.32|18398.1|18318.1|10
1721609870000|2024-07-22 00:57:50|18398.09|18318.09|18395.9|18315.9|18398.14|18318.14|18395.9|18315.9|10
1721609880000|2024-07-22 00:58:00|18396.06|18316.06|18395.42|18315.42|18396.18|18316.18|18395.42|18315.42|10
1721609890000|2024-07-22 00:58:10|18395.44|18315.44|18395.99|18315.99|18395.99|18315.99|18394.74|18314.74|9
1721609900000|2024-07-22 00:58:20|18396.01|18316.01|18395.99|18315.99|18396.2|18316.2|18395.84|18315.84|10
1721609910000|2024-07-22 00:58:30|18395.96|18315.96|18394.67|18314.67|18395.96|18315.96|18394.67|18314.67|10
1721609920000|2024-07-22 00:58:40|18394.38|18314.38|18393.66|18313.66|18394.38|18314.38|18393.65|18313.65|10
1721609930000|2024-07-22 00:58:50|18393.14|18313.14|18392.87|18312.87|18393.14|18313.14|18391.93|18311.93|10
1721609940000|2024-07-22 00:59:00|18392.95|18312.95|18393.94|18313.94|18393.94|18313.94|18392.58|18312.58|10
1721609950000|2024-07-22 00:59:10|18393.85|18313.85|18395.51|18315.51|18395.61|18315.61|18393.85|18313.85|10
1721609960000|2024-07-22 00:59:20|18395.37|18315.37|18397.11|18317.11|18397.11|18317.11|18395.37|18315.37|10
1721609970000|2024-07-22 00:59:30|18397.94|18317.94|18395.32|18315.32|18398.05|18318.05|18395.32|18315.32|10
1721609980000|2024-07-22 00:59:40|18395.53|18315.53|18396.4|18316.4|18396.73|18316.73|18395.53|18315.53|10
1721609990000|2024-07-22 00:59:50|18396.56|18316.56|18396.64|18316.64|18396.67|18316.67|18395.96|18315.96|9
1721610000000|2024-07-22 01:00:00|18396.46|18316.46|18399.77|18319.77|18399.77|18319.77|18396.46|18316.46|10
1721610010000|2024-07-22 01:00:10|18399.34|18319.34|18401.16|18321.16|18401.16|18321.16|18399.31|18319.31|9
1721610020000|2024-07-22 01:00:20|18401.35|18321.35|18400.49|18320.49|18401.83|18321.83|18400.49|18320.49|10
1721610030000|2024-07-22 01:00:30|18399.58|18319.58|18394.67|18314.67|18399.58|18319.58|18394.67|18314.67|10
1721610040000|2024-07-22 01:00:40|18393.8|18313.8|18391.52|18311.52|18393.99|18313.99|18391.52|18311.52|10
1721610050000|2024-07-22 01:00:50|18391.43|18311.43|18392.63|18312.63|18392.72|18312.72|18391.35|18311.35|10
1721610060000|2024-07-22 01:01:00|18392.47|18312.47|18389.23|18309.23|18392.68|18312.68|18389.23|18309.23|10
1721610070000|2024-07-22 01:01:10|18389.16|18309.16|18386.43|18306.43|18389.16|18309.16|18386.43|18306.43|9
1721610080000|2024-07-22 01:01:20|18386.41|18306.41|18385|18305|18386.41|18306.41|18384.81|18304.81|10
1721610090000|2024-07-22 01:01:30|18385.16|18305.16|18384.44|18304.44|18385.81|18305.81|18384.44|18304.44|9
1721610100000|2024-07-22 01:01:40|18379.6|18299.6|18380.26|18300.26|18380.33|18300.33|18379.3|18299.3|10
1721610110000|2024-07-22 01:01:50|18380.77|18300.77|18380.12|18300.12|18381.15|18301.15|18380.04|18300.04|10
1721610120000|2024-07-22 01:02:00|18379.7|18299.7|18380.65|18300.65|18381.34|18301.34|18379.7|18299.7|10
1721610130000|2024-07-22 01:02:10|18380.46|18300.46|18379.43|18299.43|18380.46|18300.46|18378.63|18298.63|10
1721610140000|2024-07-22 01:02:20|18379.52|18299.52|18377.27|18297.27|18379.52|18299.52|18377.27|18297.27|10
1721610150000|2024-07-22 01:02:30|18377.16|18297.16|18379.29|18299.29|18379.29|18299.29|18377.05|18297.05|10
1721610160000|2024-07-22 01:02:40|18379.09|18299.09|18377.84|18297.84|18379.09|18299.09|18377.65|18297.65|9
1721610170000|2024-07-22 01:02:50|18378.04|18298.04|18378.57|18298.57|18378.67|18298.67|18377.96|18297.96|10
1721610180000|2024-07-22 01:03:00|18378.59|18298.59|18377.41|18297.41|18379.17|18299.17|18377.41|18297.41|10
1721610190000|2024-07-22 01:03:10|18377.1|18297.1|18377.02|18297.02|18377.18|18297.18|18376.76|18296.76|9
1721610200000|2024-07-22 01:03:20|18376.74|18296.74|18376.2|18296.2|18376.74|18296.74|18376.19|18296.19|10
1721610210000|2024-07-22 01:03:30|18376.09|18296.09|18375.92|18295.92|18377.2|18297.2|18375.92|18295.92|9
1721610220000|2024-07-22 01:03:40|18375.7|18295.7|18373.77|18293.77|18375.7|18295.7|18373.77|18293.77|10
1721610230000|2024-07-22 01:03:50|18373.54|18293.54|18374.55|18294.55|18374.55|18294.55|18373.49|18293.49|10
1721610240000|2024-07-22 01:04:00|18373.79|18293.79|18373|18293|18373.79|18293.79|18372.73|18292.73|10
1721610250000|2024-07-22 01:04:10|18373.04|18293.04|18373.35|18293.35|18373.72|18293.72|18373.04|18293.04|10
1721610260000|2024-07-22 01:04:20|18373.33|18293.33|18369.52|18289.52|18373.33|18293.33|18369.52|18289.52|10
1721610270000|2024-07-22 01:04:30|18369.33|18289.33|18366.5|18286.5|18369.33|18289.33|18366.5|18286.5|10
1721610280000|2024-07-22 01:04:40|18365.18|18285.18|18363.2|18283.2|18365.32|18285.32|18363.2|18283.2|10
1721610290000|2024-07-22 01:04:50|18363.43|18283.43|18362.21|18282.21|18364.03|18284.03|18362.21|18282.21|10
1721610300000|2024-07-22 01:05:00|18362.14|18282.14|18361.91|18281.91|18362.35|18282.35|18361.91|18281.91|9
1721610310000|2024-07-22 01:05:10|18361.74|18281.74|18364.92|18284.92|18364.92|18284.92|18361.74|18281.74|10
1721610320000|2024-07-22 01:05:20|18365.29|18285.29|18367.77|18287.77|18367.77|18287.77|18365.29|18285.29|10
1721610330000|2024-07-22 01:05:30|18367.98|18287.98|18366.12|18286.12|18368.18|18288.18|18366.12|18286.12|10
1721610340000|2024-07-22 01:05:40|18365.56|18285.56|18363.95|18283.95|18365.56|18285.56|18363.32|18283.32|10
1721610350000|2024-07-22 01:05:50|18363.83|18283.83|18363.21|18283.21|18363.83|18283.83|18363.06|18283.06|10
1721610360000|2024-07-22 01:06:00|18363.47|18283.47|18361.57|18281.57|18363.93|18283.93|18361.56|18281.56|9
1721610370000|2024-07-22 01:06:10|18361.87|18281.87|18358.09|18278.09|18361.87|18281.87|18358.09|18278.09|10
1721610380000|2024-07-22 01:06:20|18357.98|18277.98|18354.85|18274.85|18357.98|18277.98|18354.85|18274.85|10
1721610390000|2024-07-22 01:06:30|18355.41|18275.41|18354.79|18274.79|18355.58|18275.58|18354.64|18274.64|9
1721610400000|2024-07-22 01:06:40|18354.93|18274.93|18353.99|18273.99|18354.93|18274.93|18353.63|18273.63|9
1721610410000|2024-07-22 01:06:50|18354.07|18274.07|18351.89|18271.89|18354.07|18274.07|18351.42|18271.42|10
1721610420000|2024-07-22 01:07:00|18351.97|18271.97|18355.95|18275.95|18355.98|18275.98|18351.97|18271.97|10
1721610430000|2024-07-22 01:07:10|18355.85|18275.85|18357.73|18277.73|18357.73|18277.73|18355.85|18275.85|10
1721610440000|2024-07-22 01:07:20|18358.09|18278.09|18356.42|18276.42|18358.25|18278.25|18356.21|18276.21|10
1721610450000|2024-07-22 01:07:30|18356.61|18276.61|18355.51|18275.51|18356.61|18276.61|18355.48|18275.48|10
1721610460000|2024-07-22 01:07:40|18355.13|18275.13|18355.4|18275.4|18355.4|18275.4|18353.64|18273.64|10
1721610470000|2024-07-22 01:07:50|18355.68|18275.68|18357.66|18277.66|18357.82|18277.82|18355.68|18275.68|10
1721610480000|2024-07-22 01:08:00|18357.95|18277.95|18358.7|18278.7|18358.73|18278.73|18357.92|18277.92|10
1721610490000|2024-07-22 01:08:10|18358.78|18278.78|18360.7|18280.7|18360.7|18280.7|18358.78|18278.78|10
1721610500000|2024-07-22 01:08:20|18360.9|18280.9|18364.98|18284.98|18364.98|18284.98|18360.9|18280.9|10
1721610510000|2024-07-22 01:08:30|18364.67|18284.67|18367.48|18287.48|18367.48|18287.48|18364.67|18284.67|10
1721610520000|2024-07-22 01:08:40|18367.87|18287.87|18370.11|18290.11|18370.11|18290.11|18367.87|18287.87|10
1721610530000|2024-07-22 01:08:50|18369.97|18289.97|18371.47|18291.47|18371.47|18291.47|18369.97|18289.97|10
1721610540000|2024-07-22 01:09:00|18371.55|18291.55|18368.14|18288.14|18371.75|18291.75|18368.14|18288.14|10
1721610550000|2024-07-22 01:09:10|18368.54|18288.54|18368.06|18288.06|18368.54|18288.54|18367.37|18287.37|9
1721610560000|2024-07-22 01:09:20|18368.16|18288.16|18370.49|18290.49|18370.49|18290.49|18368.16|18288.16|10
1721610570000|2024-07-22 01:09:30|18370.51|18290.51|18373.01|18293.01|18373.01|18293.01|18370.51|18290.51|10
1721610580000|2024-07-22 01:09:40|18373.93|18293.93|18372.81|18292.81|18373.99|18293.99|18372.15|18292.15|10
1721610590000|2024-07-22 01:09:50|18372.66|18292.66|18372.06|18292.06|18373.02|18293.02|18371.75|18291.75|9
1721610600000|2024-07-22 01:10:00|18371.73|18291.73|18379.28|18299.28|18379.41|18299.41|18371.73|18291.73|10
1721610610000|2024-07-22 01:10:10|18379.27|18299.27|18377.74|18297.74|18379.59|18299.59|18377.74|18297.74|10
1721610620000|2024-07-22 01:10:20|18377.24|18297.24|18376.16|18296.16|18377.24|18297.24|18375.85|18295.85|10
1721610630000|2024-07-22 01:10:30|18376.32|18296.32|18376.39|18296.39|18376.54|18296.54|18376.04|18296.04|9
1721610640000|2024-07-22 01:10:40|18376.1|18296.1|18376.45|18296.45|18376.45|18296.45|18375.8|18295.8|9
1721610650000|2024-07-22 01:10:50|18376.58|18296.58|18378.36|18298.36|18378.46|18298.46|18376.55|18296.55|10
1721610660000|2024-07-22 01:11:00|18378.24|18298.24|18378.98|18298.98|18379.48|18299.48|18378.02|18298.02|10
1721610670000|2024-07-22 01:11:10|18378.97|18298.97|18378.06|18298.06|18378.97|18298.97|18378.06|18298.06|9
1721610680000|2024-07-22 01:11:20|18378.11|18298.11|18376.64|18296.64|18378.16|18298.16|18376.64|18296.64|10
1721610690000|2024-07-22 01:11:30|18375.81|18295.81|18369.18|18289.18|18375.81|18295.81|18369.18|18289.18|10
1721610700000|2024-07-22 01:11:40|18369.08|18289.08|18368.68|18288.68|18369.15|18289.15|18368.68|18288.68|9
1721610710000|2024-07-22 01:11:50|18368.55|18288.55|18366.9|18286.9|18368.55|18288.55|18366.85|18286.85|10
1721610720000|2024-07-22 01:12:00|18366.88|18286.88|18365.02|18285.02|18366.88|18286.88|18365.02|18285.02|10
1721610730000|2024-07-22 01:12:10|18363.89|18283.89|18358.12|18278.12|18363.89|18283.89|18357.97|18277.97|10
1721610740000|2024-07-22 01:12:20|18357.54|18277.54|18357.75|18277.75|18358.46|18278.46|18357.26|18277.26|10
1721610750000|2024-07-22 01:12:30|18357.57|18277.57|18357.52|18277.52|18359.03|18279.03|18357.24|18277.24|8
1721610760000|2024-07-22 01:12:40|18357.38|18277.38|18357.71|18277.71|18357.71|18277.71|18356.88|18276.88|10
1721610770000|2024-07-22 01:12:50|18357.89|18277.89|18358.29|18278.29|18358.44|18278.44|18357.89|18277.89|9
1721610780000|2024-07-22 01:13:00|18358.3|18278.3|18357.91|18277.91|18359.24|18279.24|18357.91|18277.91|10
1721610790000|2024-07-22 01:13:10|18358.01|18278.01|18359.54|18279.54|18361.51|18281.51|18358.01|18278.01|10
1721610800000|2024-07-22 01:13:20|18359.42|18279.42|18359.31|18279.31|18359.59|18279.59|18359.21|18279.21|10
1721610810000|2024-07-22 01:13:30|18358.74|18278.74|18355.81|18275.81|18358.74|18278.74|18355.81|18275.81|10
1721610820000|2024-07-22 01:13:40|18355.92|18275.92|18356.49|18276.49|18356.49|18276.49|18355.63|18275.63|10
1721610830000|2024-07-22 01:13:50|18356.34|18276.34|18358.77|18278.77|18358.77|18278.77|18355.64|18275.64|10
1721610840000|2024-07-22 01:14:00|18358.99|18278.99|18358.94|18278.94|18358.99|18278.99|18358.44|18278.44|10
1721610850000|2024-07-22 01:14:10|18358.99|18278.99|18358.1|18278.1|18359.19|18279.19|18358.02|18278.02|10
1721610860000|2024-07-22 01:14:20|18358.03|18278.03|18356.67|18276.67|18358.03|18278.03|18356.67|18276.67|10
1721610870000|2024-07-22 01:14:30|18356.64|18276.64|18354.14|18274.14|18356.84|18276.84|18353.92|18273.92|10
1721610880000|2024-07-22 01:14:40|18353.91|18273.91|18353.18|18273.18|18353.99|18273.99|18353.18|18273.18|10
1721610890000|2024-07-22 01:14:50|18353.34|18273.34|18353.92|18273.92|18353.92|18273.92|18352.81|18272.81|9
1721610900000|2024-07-22 01:15:00|18353.72|18273.72|18357.05|18277.05|18357.05|18277.05|18353.72|18273.72|10
1721610910000|2024-07-22 01:15:10|18355.94|18275.94|18354.26|18274.26|18355.94|18275.94|18354.02|18274.02|10
1721610920000|2024-07-22 01:15:20|18354.62|18274.62|18354.14|18274.14|18354.87|18274.87|18354.13|18274.13|9
1721610930000|2024-07-22 01:15:30|18354.37|18274.37|18355.09|18275.09|18355.54|18275.54|18354.37|18274.37|9
1721610940000|2024-07-22 01:15:40|18354.61|18274.61|18355.23|18275.23|18355.27|18275.27|18354.61|18274.61|10
1721610950000|2024-07-22 01:15:50|18355.41|18275.41|18354.17|18274.17|18355.96|18275.96|18354.17|18274.17|10
1721610960000|2024-07-22 01:16:00|18354.3|18274.3|18351.58|18271.58|18354.37|18274.37|18351.58|18271.58|10
1721610970000|2024-07-22 01:16:10|18351.67|18271.67|18349.92|18269.92|18351.67|18271.67|18349.92|18269.92|10
1721610980000|2024-07-22 01:16:20|18348.53|18268.53|18347.48|18267.48|18348.53|18268.53|18346.12|18266.12|10
1721610990000|2024-07-22 01:16:30|18347.44|18267.44|18348.51|18268.51|18348.51|18268.51|18346.64|18266.64|10
1721611000000|2024-07-22 01:16:40|18348.5|18268.5|18349.44|18269.44|18350.11|18270.11|18348.5|18268.5|10
1721611010000|2024-07-22 01:16:50|18349.12|18269.12|18348.83|18268.83|18349.12|18269.12|18348.56|18268.56|10
1721611020000|2024-07-22 01:17:00|18348.79|18268.79|18346.93|18266.93|18348.79|18268.79|18346.93|18266.93|10
1721611030000|2024-07-22 01:17:10|18346.85|18266.85|18347.85|18267.85|18347.85|18267.85|18345.88|18265.88|10
1721611040000|2024-07-22 01:17:20|18347.32|18267.32|18345.77|18265.77|18347.32|18267.32|18345.03|18265.03|10
1721611050000|2024-07-22 01:17:30|18345.69|18265.69|18344.52|18264.52|18346.19|18266.19|18344.52|18264.52|10
1721611060000|2024-07-22 01:17:40|18344.35|18264.35|18344.35|18264.35|18344.36|18264.36|18343.97|18263.97|10
1721611070000|2024-07-22 01:17:50|18344.34|18264.34|18341.48|18261.48|18344.37|18264.37|18341.48|18261.48|10
1721611080000|2024-07-22 01:18:00|18341.69|18261.69|18340.13|18260.13|18341.71|18261.71|18339.75|18259.75|10
1721611090000|2024-07-22 01:18:10|18340.1|18260.1|18338.63|18258.63|18340.1|18260.1|18338.57|18258.57|9
1721611100000|2024-07-22 01:18:20|18338.51|18258.51|18327.43|18247.43|18338.51|18258.51|18327.43|18247.43|10
1721611110000|2024-07-22 01:18:30|18323.21|18243.21|18310.03|18230.03|18323.21|18243.21|18310.03|18230.03|10
1721611120000|2024-07-22 01:18:40|18308.67|18228.67|18306.16|18226.16|18308.67|18228.67|18304.89|18224.89|10
1721611130000|2024-07-22 01:18:50|18303.21|18223.21|18305.75|18225.75|18305.75|18225.75|18303.21|18223.21|10
1721611140000|2024-07-22 01:19:00|18305.5|18225.5|18313.51|18233.51|18313.51|18233.51|18305.5|18225.5|10
1721611150000|2024-07-22 01:19:10|18314.81|18234.81|18316.91|18236.91|18317.02|18237.02|18314.44|18234.44|9
1721611160000|2024-07-22 01:19:20|18316.92|18236.92|18316.69|18236.69|18317.25|18237.25|18316.25|18236.25|10
1721611170000|2024-07-22 01:19:30|18316.85|18236.85|18314.68|18234.68|18316.85|18236.85|18314.6|18234.6|10
1721611180000|2024-07-22 01:19:40|18313.21|18233.21|18315.28|18235.28|18315.28|18235.28|18312.89|18232.89|10
1721611190000|2024-07-22 01:19:50|18315.39|18235.39|18315.38|18235.38|18315.63|18235.63|18315.12|18235.12|10
1721611200000|2024-07-22 01:20:00|18315.19|18235.19|18328.79|18248.79|18328.79|18248.79|18315.19|18235.19|10
1721611210000|2024-07-22 01:20:10|18330.08|18250.08|18335.36|18255.36|18335.36|18255.36|18330.08|18250.08|10
1721611220000|2024-07-22 01:20:20|18335.92|18255.92|18343.46|18263.46|18343.46|18263.46|18335.92|18255.92|10
1721611230000|2024-07-22 01:20:30|18343.88|18263.88|18343.19|18263.19|18344.56|18264.56|18343.03|18263.03|10
1721611240000|2024-07-22 01:20:40|18343.91|18263.91|18343.71|18263.71|18344.36|18264.36|18343.71|18263.71|10
1721611250000|2024-07-22 01:20:50|18343.68|18263.68|18343.83|18263.83|18343.83|18263.83|18342.9|18262.9|10
1721611260000|2024-07-22 01:21:00|18343.73|18263.73|18346.25|18266.25|18346.25|18266.25|18343.5|18263.5|9
1721611270000|2024-07-22 01:21:10|18345.9|18265.9|18353.48|18273.48|18353.48|18273.48|18345.9|18265.9|10
1721611280000|2024-07-22 01:21:20|18354.26|18274.26|18356.55|18276.55|18356.7|18276.7|18354.26|18274.26|10
1721611290000|2024-07-22 01:21:30|18356.82|18276.82|18356.52|18276.52|18357.28|18277.28|18355.36|18275.36|10
1721611300000|2024-07-22 01:21:40|18355.82|18275.82|18355.68|18275.68|18356.01|18276.01|18355.43|18275.43|10
1721611310000|2024-07-22 01:21:50|18355.69|18275.69|18353.28|18273.28|18355.69|18275.69|18353.28|18273.28|10
1721611320000|2024-07-22 01:22:00|18352.94|18272.94|18353.77|18273.77|18353.77|18273.77|18352.74|18272.74|10
1721611330000|2024-07-22 01:22:10|18354.07|18274.07|18354.27|18274.27|18355.07|18275.07|18353.77|18273.77|10
1721611340000|2024-07-22 01:22:20|18354.93|18274.93|18357.49|18277.49|18357.51|18277.51|18354.93|18274.93|9
1721611350000|2024-07-22 01:22:30|18357.51|18277.51|18358.05|18278.05|18358.05|18278.05|18357.04|18277.04|9
1721611360000|2024-07-22 01:22:40|18358.06|18278.06|18365.13|18285.13|18365.13|18285.13|18358.06|18278.06|10
1721611370000|2024-07-22 01:22:50|18365.14|18285.14|18368.31|18288.31|18368.42|18288.42|18365.14|18285.14|10
1721611380000|2024-07-22 01:23:00|18369.01|18289.01|18371.26|18291.26|18371.26|18291.26|18369.01|18289.01|10
1721611390000|2024-07-22 01:23:10|18371.25|18291.25|18373.61|18293.61|18373.66|18293.66|18371.25|18291.25|10
1721611400000|2024-07-22 01:23:20|18373.34|18293.34|18371.19|18291.19|18373.56|18293.56|18370.94|18290.94|10
1721611410000|2024-07-22 01:23:30|18371.28|18291.28|18367.48|18287.48|18371.28|18291.28|18367.06|18287.06|10
1721611420000|2024-07-22 01:23:40|18367.46|18287.46|18364.32|18284.32|18367.54|18287.54|18364.32|18284.32|10
1721611430000|2024-07-22 01:23:50|18367.32|18287.32|18369.35|18289.35|18369.41|18289.41|18366.74|18286.74|10
1721611440000|2024-07-22 01:24:00|18369.34|18289.34|18368.21|18288.21|18369.34|18289.34|18368.02|18288.02|10
1721611450000|2024-07-22 01:24:10|18368.5|18288.5|18365.63|18285.63|18368.56|18288.56|18365.63|18285.63|10
1721611460000|2024-07-22 01:24:20|18365.62|18285.62|18362.33|18282.33|18365.65|18285.65|18362.33|18282.33|10
1721611470000|2024-07-22 01:24:30|18361.91|18281.91|18360.93|18280.93|18362.12|18282.12|18360.93|18280.93|10
1721611480000|2024-07-22 01:24:40|18360.38|18280.38|18357.79|18277.79|18360.38|18280.38|18357.79|18277.79|9
1721611490000|2024-07-22 01:24:50|18357.22|18277.22|18356.71|18276.71|18357.22|18277.22|18356.59|18276.59|9
1721611500000|2024-07-22 01:25:00|18356.45|18276.45|18354.87|18274.87|18356.45|18276.45|18354.78|18274.78|10
1721611510000|2024-07-22 01:25:10|18355.02|18275.02|18356.29|18276.29|18356.29|18276.29|18354.83|18274.83|9
1721611520000|2024-07-22 01:25:20|18356.56|18276.56|18357.7|18277.7|18357.7|18277.7|18356.18|18276.18|10
1721611530000|2024-07-22 01:25:30|18357.58|18277.58|18354.03|18274.03|18357.68|18277.68|18354.03|18274.03|10
1721611540000|2024-07-22 01:25:40|18354.14|18274.14|18352.31|18272.31|18355.84|18275.84|18352.31|18272.31|10
1721611550000|2024-07-22 01:25:50|18352.24|18272.24|18354.2|18274.2|18354.33|18274.33|18352.24|18272.24|10
1721611560000|2024-07-22 01:26:00|18354.07|18274.07|18355.44|18275.44|18355.83|18275.83|18354.07|18274.07|9
1721611570000|2024-07-22 01:26:10|18355.49|18275.49|18356.28|18276.28|18356.28|18276.28|18355.36|18275.36|10
1721611580000|2024-07-22 01:26:20|18356.33|18276.33|18359.07|18279.07|18359.07|18279.07|18356.33|18276.33|10
1721611590000|2024-07-22 01:26:30|18359.03|18279.03|18360.33|18280.33|18360.49|18280.49|18359.03|18279.03|10
1721611600000|2024-07-22 01:26:40|18360.29|18280.29|18362|18282|18362|18282|18360.11|18280.11|10
1721611610000|2024-07-22 01:26:50|18363.42|18283.42|18364.01|18284.01|18364.07|18284.07|18363.42|18283.42|9
1721611620000|2024-07-22 01:27:00|18364|18284|18364.52|18284.52|18364.52|18284.52|18363.98|18283.98|10
1721611630000|2024-07-22 01:27:10|18365.26|18285.26|18362.36|18282.36|18365.35|18285.35|18362.36|18282.36|10
1721611640000|2024-07-22 01:27:20|18362.19|18282.19|18361.52|18281.52|18362.19|18282.19|18361.52|18281.52|8
1721611650000|2024-07-22 01:27:30|18361.25|18281.25|18358.57|18278.57|18361.36|18281.36|18358.48|18278.48|10
1721611660000|2024-07-22 01:27:40|18357.9|18277.9|18357.15|18277.15|18357.9|18277.9|18356.63|18276.63|10
1721611670000|2024-07-22 01:27:50|18357.47|18277.47|18357.93|18277.93|18358.23|18278.23|18357.47|18277.47|10
1721611680000|2024-07-22 01:28:00|18358.23|18278.23|18356.54|18276.54|18358.23|18278.23|18356.54|18276.54|10
1721611690000|2024-07-22 01:28:10|18355.3|18275.3|18354.17|18274.17|18355.3|18275.3|18354.17|18274.17|10
1721611700000|2024-07-22 01:28:20|18354.09|18274.09|18352|18272|18354.09|18274.09|18352|18272|10
1721611710000|2024-07-22 01:28:30|18352.11|18272.11|18350.43|18270.43|18352.11|18272.11|18350.43|18270.43|10
1721611720000|2024-07-22 01:28:40|18350.32|18270.32|18349.44|18269.44|18350.36|18270.36|18348.77|18268.77|10
1721611730000|2024-07-22 01:28:50|18349.74|18269.74|18349.49|18269.49|18350.14|18270.14|18349.49|18269.49|10
1721611740000|2024-07-22 01:29:00|18349.5|18269.5|18347.14|18267.14|18349.5|18269.5|18347.14|18267.14|10
1721611750000|2024-07-22 01:29:10|18346.42|18266.42|18344.35|18264.35|18346.42|18266.42|18344.34|18264.34|9
1721611760000|2024-07-22 01:29:20|18344.3|18264.3|18344.26|18264.26|18344.54|18264.54|18344.24|18264.24|8
1721611770000|2024-07-22 01:29:30|18344.31|18264.31|18342.22|18262.22|18344.31|18264.31|18342.14|18262.14|9
1721611780000|2024-07-22 01:29:40|18342.19|18262.19|18343.8|18263.8|18343.8|18263.8|18342.19|18262.19|8
1721611790000|2024-07-22 01:29:50|18344.58|18264.58|18343.76|18263.76|18344.58|18264.58|18343.42|18263.42|10
1721611800000|2024-07-22 01:30:00|18343.79|18263.79|18345.32|18265.32|18345.56|18265.56|18343.12|18263.12|9
1721611810000|2024-07-22 01:30:10|18344.97|18264.97|18342.07|18262.07|18344.97|18264.97|18341.87|18261.87|10
1721611820000|2024-07-22 01:30:20|18342.32|18262.32|18342.53|18262.53|18342.57|18262.57|18342.05|18262.05|10
1721611830000|2024-07-22 01:30:30|18342.36|18262.36|18344.86|18264.86|18344.86|18264.86|18342.31|18262.31|10
1721611840000|2024-07-22 01:30:40|18345.05|18265.05|18345.57|18265.57|18345.57|18265.57|18344.44|18264.44|10
1721611850000|2024-07-22 01:30:50|18345.6|18265.6|18346.09|18266.09|18346.27|18266.27|18345.6|18265.6|10
1721611860000|2024-07-22 01:31:00|18346.11|18266.11|18347.78|18267.78|18347.78|18267.78|18345.63|18265.63|10
1721611870000|2024-07-22 01:31:10|18348.02|18268.02|18349.2|18269.2|18350.18|18270.18|18348.02|18268.02|10
1721611880000|2024-07-22 01:31:20|18348.22|18268.22|18344.6|18264.6|18348.22|18268.22|18344.6|18264.6|10
1721611890000|2024-07-22 01:31:30|18344.4|18264.4|18343.96|18263.96|18344.66|18264.66|18343.96|18263.96|9
1721611900000|2024-07-22 01:31:40|18344.28|18264.28|18334.66|18254.66|18344.32|18264.32|18334.66|18254.66|10
1721611910000|2024-07-22 01:31:50|18331.05|18251.05|18330.15|18250.15|18331.05|18251.05|18329.01|18249.01|10
1721611920000|2024-07-22 01:32:00|18330.69|18250.69|18329.21|18249.21|18330.69|18250.69|18328.4|18248.4|10
1721611930000|2024-07-22 01:32:10|18329.08|18249.08|18329.38|18249.38|18329.48|18249.48|18328.85|18248.85|9
1721611940000|2024-07-22 01:32:20|18329.36|18249.36|18329.27|18249.27|18329.36|18249.36|18328.43|18248.43|9
1721611950000|2024-07-22 01:32:30|18330.55|18250.55|18331.43|18251.43|18331.75|18251.75|18330.55|18250.55|10
1721611960000|2024-07-22 01:32:40|18331.41|18251.41|18321.48|18241.48|18332.62|18252.62|18321.48|18241.48|10
1721611970000|2024-07-22 01:32:50|18321.46|18241.46|18310.24|18230.24|18321.46|18241.46|18309.44|18229.44|10
1721611980000|2024-07-22 01:33:00|18310.26|18230.26|18307.95|18227.95|18310.76|18230.76|18307.38|18227.38|10
1721611990000|2024-07-22 01:33:10|18308.31|18228.31|18309.29|18229.29|18309.29|18229.29|18308.03|18228.03|10
1721612000000|2024-07-22 01:33:20|18309.97|18229.97|18312.34|18232.34|18312.34|18232.34|18309.47|18229.47|10
1721612010000|2024-07-22 01:33:30|18312.18|18232.18|18314.27|18234.27|18314.54|18234.54|18312.18|18232.18|9
1721612020000|2024-07-22 01:33:40|18314.36|18234.36|18315.93|18235.93|18315.93|18235.93|18314.36|18234.36|10
1721612030000|2024-07-22 01:33:50|18316.5|18236.5|18317.49|18237.49|18317.49|18237.49|18316.5|18236.5|10
1721612040000|2024-07-22 01:34:00|18317.6|18237.6|18316.63|18236.63|18317.69|18237.69|18316.63|18236.63|10
1721612050000|2024-07-22 01:34:10|18317.31|18237.31|18319.84|18239.84|18319.87|18239.87|18317.31|18237.31|10
1721612060000|2024-07-22 01:34:20|18320.26|18240.26|18321.4|18241.4|18321.46|18241.46|18320.26|18240.26|10
1721612070000|2024-07-22 01:34:30|18321.47|18241.47|18323.44|18243.44|18323.44|18243.44|18321.47|18241.47|10
1721612080000|2024-07-22 01:34:40|18323.51|18243.51|18323.58|18243.58|18324.95|18244.95|18322.5|18242.5|9
1721612090000|2024-07-22 01:34:50|18323.92|18243.92|18317.08|18237.08|18323.92|18243.92|18317.07|18237.07|10
1721612100000|2024-07-22 01:35:00|18316.91|18236.91|18318.05|18238.05|18318.05|18238.05|18316.5|18236.5|10
1721612110000|2024-07-22 01:35:10|18318.19|18238.19|18318.03|18238.03|18318.46|18238.46|18317.76|18237.76|9
1721612120000|2024-07-22 01:35:20|18317.94|18237.94|18318.7|18238.7|18318.7|18238.7|18317.73|18237.73|10
1721612130000|2024-07-22 01:35:30|18318.87|18238.87|18318.98|18238.98|18319.49|18239.49|18318.87|18238.87|10
1721612140000|2024-07-22 01:35:40|18318.77|18238.77|18318.47|18238.47|18319.06|18239.06|18318.21|18238.21|9
1721612150000|2024-07-22 01:35:50|18320.2|18240.2|18321.63|18241.63|18321.63|18241.63|18320.2|18240.2|10
1721612160000|2024-07-22 01:36:00|18321.58|18241.58|18320.2|18240.2|18321.58|18241.58|18320.2|18240.2|10
1721612170000|2024-07-22 01:36:10|18320.29|18240.29|18320.76|18240.76|18321.15|18241.15|18320.29|18240.29|10
1721612180000|2024-07-22 01:36:20|18320.68|18240.68|18321.37|18241.37|18321.37|18241.37|18320.36|18240.36|10
1721612190000|2024-07-22 01:36:30|18321.5|18241.5|18322.64|18242.64|18322.64|18242.64|18321.5|18241.5|9
1721612200000|2024-07-22 01:36:40|18323.46|18243.46|18325.06|18245.06|18325.46|18245.46|18323.46|18243.46|10
1721612210000|2024-07-22 01:36:50|18324.97|18244.97|18322.52|18242.52|18325.01|18245.01|18322.35|18242.35|10
1721612220000|2024-07-22 01:37:00|18322.5|18242.5|18320.12|18240.12|18322.5|18242.5|18320.12|18240.12|10
1721612230000|2024-07-22 01:37:10|18319.65|18239.65|18319.17|18239.17|18319.65|18239.65|18318.78|18238.78|10
1721612240000|2024-07-22 01:37:20|18318.24|18238.24|18317.91|18237.91|18318.24|18238.24|18317.34|18237.34|10
1721612250000|2024-07-22 01:37:30|18317.97|18237.97|18316.6|18236.6|18317.97|18237.97|18316.36|18236.36|10
1721612260000|2024-07-22 01:37:40|18316.65|18236.65|18317.79|18237.79|18318.24|18238.24|18316.48|18236.48|10
1721612270000|2024-07-22 01:37:50|18317.7|18237.7|18313.88|18233.88|18317.77|18237.77|18313.88|18233.88|10
1721612280000|2024-07-22 01:38:00|18313.9|18233.9|18313.01|18233.01|18313.9|18233.9|18312.99|18232.99|9
1721612290000|2024-07-22 01:38:10|18312.98|18232.98|18313.41|18233.41|18313.76|18233.76|18312.98|18232.98|9
1721612300000|2024-07-22 01:38:20|18313.28|18233.28|18311.54|18231.54|18313.28|18233.28|18311.54|18231.54|10
1721612310000|2024-07-22 01:38:30|18311.38|18231.38|18309.93|18229.93|18311.74|18231.74|18309.93|18229.93|10
1721612320000|2024-07-22 01:38:40|18309.99|18229.99|18311.12|18231.12|18311.12|18231.12|18309.9|18229.9|10
1721612330000|2024-07-22 01:38:50|18311.29|18231.29|18310.2|18230.2|18311.29|18231.29|18309.39|18229.39|10
1721612340000|2024-07-22 01:39:00|18308.09|18228.09|18305.3|18225.3|18308.63|18228.63|18305.3|18225.3|10
1721612350000|2024-07-22 01:39:10|18305.08|18225.08|18302.1|18222.1|18305.08|18225.08|18302.1|18222.1|10
1721612360000|2024-07-22 01:39:20|18302.44|18222.44|18301.19|18221.19|18302.44|18222.44|18301.19|18221.19|10
1721612370000|2024-07-22 01:39:30|18301.75|18221.75|18303.43|18223.43|18303.43|18223.43|18301.53|18221.53|10
1721612380000|2024-07-22 01:39:40|18303.38|18223.38|18304.45|18224.45|18304.51|18224.51|18303.38|18223.38|9
1721612390000|2024-07-22 01:39:50|18304.64|18224.64|18303.96|18223.96|18305.17|18225.17|18302.98|18222.98|10
1721612400000|2024-07-22 01:40:00|18305.08|18225.08|18310|18230|18310|18230|18305.05|18225.05|10
1721612410000|2024-07-22 01:40:10|18310.63|18230.63|18313.38|18233.38|18313.38|18233.38|18310.63|18230.63|10
1721612420000|2024-07-22 01:40:20|18313.74|18233.74|18316.6|18236.6|18316.6|18236.6|18313.4|18233.4|10
1721612430000|2024-07-22 01:40:30|18316.83|18236.83|18318.62|18238.62|18318.62|18238.62|18316.83|18236.83|10
1721612440000|2024-07-22 01:40:40|18318.72|18238.72|18320.16|18240.16|18320.21|18240.21|18318.64|18238.64|10
1721612450000|2024-07-22 01:40:50|18320.24|18240.24|18320.85|18240.85|18321.03|18241.03|18320.24|18240.24|10
1721612460000|2024-07-22 01:41:00|18321.59|18241.59|18323.52|18243.52|18323.52|18243.52|18321.59|18241.59|10
1721612470000|2024-07-22 01:41:10|18323.68|18243.68|18325.83|18245.83|18325.83|18245.83|18323.68|18243.68|9
1721612480000|2024-07-22 01:41:20|18325.59|18245.59|18313.74|18233.74|18325.59|18245.59|18313.74|18233.74|10
1721612490000|2024-07-22 01:41:30|18313.1|18233.1|18312.11|18232.11|18313.1|18233.1|18312.07|18232.07|10
1721612500000|2024-07-22 01:41:40|18312.8|18232.8|18313.67|18233.67|18314.26|18234.26|18312.8|18232.8|10
1721612510000|2024-07-22 01:41:50|18313.54|18233.54|18314.36|18234.36|18314.53|18234.53|18313.42|18233.42|9
1721612520000|2024-07-22 01:42:00|18314.15|18234.15|18314.9|18234.9|18314.9|18234.9|18314.15|18234.15|10
1721612530000|2024-07-22 01:42:10|18315.54|18235.54|18314.54|18234.54|18315.54|18235.54|18314.47|18234.47|10
1721612540000|2024-07-22 01:42:20|18314.46|18234.46|18314.73|18234.73|18314.94|18234.94|18314.46|18234.46|9
1721612550000|2024-07-22 01:42:30|18314.63|18234.63|18314.84|18234.84|18315.05|18235.05|18314.63|18234.63|10
1721612560000|2024-07-22 01:42:40|18314.79|18234.79|18314.82|18234.82|18315.01|18235.01|18314.74|18234.74|9
1721612570000|2024-07-22 01:42:50|18314.65|18234.65|18314.51|18234.51|18314.88|18234.88|18314.51|18234.51|9
1721612580000|2024-07-22 01:43:00|18314.49|18234.49|18314.39|18234.39|18314.8|18234.8|18314.39|18234.39|9
1721612590000|2024-07-22 01:43:10|18314.66|18234.66|18314.4|18234.4|18314.73|18234.73|18314.05|18234.05|9
1721612600000|2024-07-22 01:43:20|18314.31|18234.31|18316.02|18236.02|18316.28|18236.28|18314.31|18234.31|10
1721612610000|2024-07-22 01:43:30|18316.51|18236.51|18317.48|18237.48|18317.48|18237.48|18316.51|18236.51|10
1721612620000|2024-07-22 01:43:40|18317.49|18237.49|18317.87|18237.87|18317.87|18237.87|18317.49|18237.49|10
1721612630000|2024-07-22 01:43:50|18319.28|18239.28|18320.48|18240.48|18320.48|18240.48|18318.89|18238.89|10
1721612640000|2024-07-22 01:44:00|18320.09|18240.09|18319.79|18239.79|18320.09|18240.09|18319.68|18239.68|9
1721612650000|2024-07-22 01:44:10|18319.6|18239.6|18319.23|18239.23|18319.6|18239.6|18319.05|18239.05|10
1721612660000|2024-07-22 01:44:20|18319.16|18239.16|18319.46|18239.46|18319.6|18239.6|18318.92|18238.92|10
1721612670000|2024-07-22 01:44:30|18319.44|18239.44|18317.88|18237.88|18319.47|18239.47|18317.88|18237.88|9
1721612680000|2024-07-22 01:44:40|18317.87|18237.87|18315.16|18235.16|18317.88|18237.88|18315.16|18235.16|9
1721612690000|2024-07-22 01:44:50|18315.05|18235.05|18314.36|18234.36|18315.17|18235.17|18314.16|18234.16|10
1721612700000|2024-07-22 01:45:00|18314.32|18234.32|18316.77|18236.77|18316.77|18236.77|18314.32|18234.32|10
1721612710000|2024-07-22 01:45:10|18316.85|18236.85|18316.2|18236.2|18317.43|18237.43|18316.2|18236.2|10
1721612720000|2024-07-22 01:45:20|18316.5|18236.5|18316.71|18236.71|18316.84|18236.84|18316.28|18236.28|10
1721612730000|2024-07-22 01:45:30|18316.52|18236.52|18317.93|18237.93|18317.93|18237.93|18316.25|18236.25|10
1721612740000|2024-07-22 01:45:40|18318.27|18238.27|18319.47|18239.47|18319.5|18239.5|18318.27|18238.27|9
1721612750000|2024-07-22 01:45:50|18319.5|18239.5|18320.79|18240.79|18320.91|18240.91|18319.5|18239.5|10
1721612760000|2024-07-22 01:46:00|18320.53|18240.53|18321.28|18241.28|18321.38|18241.38|18320.41|18240.41|10
1721612770000|2024-07-22 01:46:10|18321.71|18241.71|18322.45|18242.45|18322.45|18242.45|18321.71|18241.71|10
1721612780000|2024-07-22 01:46:20|18322.35|18242.35|18322.67|18242.67|18322.67|18242.67|18321.97|18241.97|10
1721612790000|2024-07-22 01:46:30|18322.66|18242.66|18322.83|18242.83|18322.83|18242.83|18322.19|18242.19|10
1721612800000|2024-07-22 01:46:40|18323.97|18243.97|18325.25|18245.25|18325.25|18245.25|18323.96|18243.96|9
1721612810000|2024-07-22 01:46:50|18325.56|18245.56|18326.49|18246.49|18326.76|18246.76|18325.46|18245.46|10
1721612820000|2024-07-22 01:47:00|18326.5|18246.5|18328.47|18248.47|18329.18|18249.18|18326.5|18246.5|9
1721612830000|2024-07-22 01:47:10|18328.31|18248.31|18325.56|18245.56|18328.31|18248.31|18325.51|18245.51|10
1721612840000|2024-07-22 01:47:20|18325.4|18245.4|18323.94|18243.94|18325.4|18245.4|18323.94|18243.94|10
1721612850000|2024-07-22 01:47:30|18323.95|18243.95|18324.85|18244.85|18324.85|18244.85|18323.95|18243.95|10
1721612860000|2024-07-22 01:47:40|18325.02|18245.02|18325.65|18245.65|18325.85|18245.85|18325.02|18245.02|10
1721612870000|2024-07-22 01:47:50|18325.57|18245.57|18324.26|18244.26|18325.57|18245.57|18324.24|18244.24|9
1721612880000|2024-07-22 01:48:00|18324.37|18244.37|18322.52|18242.52|18324.38|18244.38|18322.52|18242.52|10
1721612890000|2024-07-22 01:48:10|18322.64|18242.64|18320.22|18240.22|18322.64|18242.64|18319.83|18239.83|10
1721612900000|2024-07-22 01:48:20|18319.54|18239.54|18318.28|18238.28|18319.76|18239.76|18318.28|18238.28|9
1721612910000|2024-07-22 01:48:30|18318.01|18238.01|18317.03|18237.03|18318.01|18238.01|18317.03|18237.03|10
1721612920000|2024-07-22 01:48:40|18317|18237|18316.48|18236.48|18317.2|18237.2|18316.48|18236.48|10
1721612930000|2024-07-22 01:48:50|18316.36|18236.36|18310.81|18230.81|18316.36|18236.36|18310.81|18230.81|10
1721612940000|2024-07-22 01:49:00|18307.28|18227.28|18301.53|18221.53|18307.28|18227.28|18301.53|18221.53|10
1721612950000|2024-07-22 01:49:10|18301.22|18221.22|18300.4|18220.4|18301.33|18221.33|18300.09|18220.09|10
1721612960000|2024-07-22 01:49:20|18300.88|18220.88|18301.82|18221.82|18302.03|18222.03|18300.88|18220.88|10
1721612970000|2024-07-22 01:49:30|18302.21|18222.21|18299.78|18219.78|18302.42|18222.42|18299.78|18219.78|10
1721612980000|2024-07-22 01:49:40|18299.72|18219.72|18298.7|18218.7|18299.75|18219.75|18298.67|18218.67|10
1721612990000|2024-07-22 01:49:50|18298.62|18218.62|18296.17|18216.17|18298.64|18218.64|18296.17|18216.17|10
1721613000000|2024-07-22 01:50:00|18295.77|18215.77|18288.97|18208.97|18295.77|18215.77|18288.97|18208.97|10
1721613010000|2024-07-22 01:50:10|18288.23|18208.23|18286.27|18206.27|18288.23|18208.23|18286.08|18206.08|10
1721613020000|2024-07-22 01:50:20|18286.26|18206.26|18286.1|18206.1|18286.77|18206.77|18285.85|18205.85|9
1721613030000|2024-07-22 01:50:30|18286.47|18206.47|18288.01|18208.01|18288.01|18208.01|18286.47|18206.47|10
1721613040000|2024-07-22 01:50:40|18288.45|18208.45|18287.94|18207.94|18288.45|18208.45|18287.62|18207.62|9
1721613050000|2024-07-22 01:50:50|18287.98|18207.98|18289.27|18209.27|18289.86|18209.86|18287.98|18207.98|10
1721613060000|2024-07-22 01:51:00|18289.09|18209.09|18288.36|18208.36|18289.7|18209.7|18288.36|18208.36|8
1721613070000|2024-07-22 01:51:10|18287.91|18207.91|18287.69|18207.69|18288.11|18208.11|18287.67|18207.67|9
1721613080000|2024-07-22 01:51:20|18287.42|18207.42|18287.64|18207.64|18287.96|18207.96|18286.46|18206.46|10
1721613090000|2024-07-22 01:51:30|18288.03|18208.03|18288.6|18208.6|18288.6|18208.6|18287.38|18207.38|9
1721613100000|2024-07-22 01:51:40|18288.19|18208.19|18291.24|18211.24|18291.24|18211.24|18288.19|18208.19|10
1721613110000|2024-07-22 01:51:50|18291.68|18211.68|18291.9|18211.9|18291.92|18211.92|18291.37|18211.37|10
1721613120000|2024-07-22 01:52:00|18292.14|18212.14|18292.45|18212.45|18292.49|18212.49|18292.04|18212.04|10
1721613130000|2024-07-22 01:52:10|18293.5|18213.5|18294.02|18214.02|18294.02|18214.02|18293.49|18213.49|8
1721613140000|2024-07-22 01:52:20|18294|18214|18294.71|18214.71|18294.71|18214.71|18293.99|18213.99|10
1721613150000|2024-07-22 01:52:30|18295.36|18215.36|18296.9|18216.9|18296.98|18216.98|18295.17|18215.17|10
1721613160000|2024-07-22 01:52:40|18296.85|18216.85|18295.69|18215.69|18297.05|18217.05|18295.69|18215.69|9
1721613170000|2024-07-22 01:52:50|18295.44|18215.44|18294.32|18214.32|18295.44|18215.44|18294.32|18214.32|10
1721613180000|2024-07-22 01:53:00|18294.18|18214.18|18293.48|18213.48|18294.18|18214.18|18293.39|18213.39|10
1721613190000|2024-07-22 01:53:10|18293.46|18213.46|18291.8|18211.8|18293.46|18213.46|18291.07|18211.07|9
1721613200000|2024-07-22 01:53:20|18291.53|18211.53|18290.22|18210.22|18291.53|18211.53|18290.09|18210.09|9
1721613210000|2024-07-22 01:53:30|18290.18|18210.18|18291.9|18211.9|18292.1|18212.1|18290.18|18210.18|10
1721613220000|2024-07-22 01:53:40|18291.62|18211.62|18292.33|18212.33|18292.46|18212.46|18291.62|18211.62|10
1721613230000|2024-07-22 01:53:50|18292.59|18212.59|18291.43|18211.43|18292.8|18212.8|18291.43|18211.43|9
1721613240000|2024-07-22 01:54:00|18291.15|18211.15|18289.96|18209.96|18291.15|18211.15|18289.83|18209.83|8
1721613250000|2024-07-22 01:54:10|18289.73|18209.73|18289.61|18209.61|18289.73|18209.73|18289.43|18209.43|10
1721613260000|2024-07-22 01:54:20|18289.65|18209.65|18289.72|18209.72|18289.91|18209.91|18289.63|18209.63|10
1721613270000|2024-07-22 01:54:30|18289.77|18209.77|18289.16|18209.16|18289.83|18209.83|18289.16|18209.16|9
1721613280000|2024-07-22 01:54:40|18289.23|18209.23|18288.48|18208.48|18289.72|18209.72|18288.48|18208.48|10
1721613290000|2024-07-22 01:54:50|18288.93|18208.93|18285.99|18205.99|18288.95|18208.95|18285.99|18205.99|9
1721613300000|2024-07-22 01:55:00|18285.25|18205.25|18273.84|18193.84|18285.25|18205.25|18273.84|18193.84|10
1721613310000|2024-07-22 01:55:10|18272.48|18192.48|18275.33|18195.33|18275.33|18195.33|18271.71|18191.71|9
1721613320000|2024-07-22 01:55:20|18275.63|18195.63|18277.61|18197.61|18277.61|18197.61|18275.57|18195.57|10
1721613330000|2024-07-22 01:55:30|18277.7|18197.7|18280.76|18200.76|18280.84|18200.84|18277.7|18197.7|10
1721613340000|2024-07-22 01:55:40|18281.47|18201.47|18282.54|18202.54|18282.74|18202.74|18281.22|18201.22|10
1721613350000|2024-07-22 01:55:50|18282.13|18202.13|18282.6|18202.6|18283.08|18203.08|18282.13|18202.13|8
1721613360000|2024-07-22 01:56:00|18282.84|18202.84|18283.24|18203.24|18283.42|18203.42|18282.84|18202.84|9
1721613370000|2024-07-22 01:56:10|18283.46|18203.46|18284.78|18204.78|18284.78|18204.78|18283.22|18203.22|10
1721613380000|2024-07-22 01:56:20|18284.63|18204.63|18285.2|18205.2|18285.2|18205.2|18284.28|18204.28|9
1721613390000|2024-07-22 01:56:30|18285.13|18205.13|18287.05|18207.05|18287.31|18207.31|18285.13|18205.13|10
1721613400000|2024-07-22 01:56:40|18286.69|18206.69|18286|18206|18286.73|18206.73|18286|18206|8
1721613410000|2024-07-22 01:56:50|18286.2|18206.2|18285.53|18205.53|18286.2|18206.2|18285.3|18205.3|10
1721613420000|2024-07-22 01:57:00|18285.59|18205.59|18284.42|18204.42|18285.71|18205.71|18284.42|18204.42|10
1721613430000|2024-07-22 01:57:10|18284.37|18204.37|18284.01|18204.01|18284.63|18204.63|18283.96|18203.96|10
1721613440000|2024-07-22 01:57:20|18283.83|18203.83|18282.6|18202.6|18283.83|18203.83|18282.1|18202.1|9
1721613450000|2024-07-22 01:57:30|18282.71|18202.71|18283.77|18203.77|18283.9|18203.9|18282.69|18202.69|10
1721613460000|2024-07-22 01:57:40|18283.67|18203.67|18283.32|18203.32|18283.67|18203.67|18283.24|18203.24|9
1721613470000|2024-07-22 01:57:50|18283.27|18203.27|18282.6|18202.6|18283.27|18203.27|18282.38|18202.38|10
1721613480000|2024-07-22 01:58:00|18282.63|18202.63|18281.68|18201.68|18282.63|18202.63|18281.33|18201.33|10
1721613490000|2024-07-22 01:58:10|18281.56|18201.56|18281.93|18201.93|18281.93|18201.93|18281.34|18201.34|8
1721613500000|2024-07-22 01:58:20|18281.94|18201.94|18281.99|18201.99|18282.08|18202.08|18281.53|18201.53|8
1721613510000|2024-07-22 01:58:30|18282.01|18202.01|18282.09|18202.09|18282.09|18202.09|18281.75|18201.75|8
1721613520000|2024-07-22 01:58:40|18282.1|18202.1|18281.76|18201.76|18282.1|18202.1|18281.63|18201.63|9
1721613530000|2024-07-22 01:58:50|18281.92|18201.92|18281.52|18201.52|18281.92|18201.92|18281.52|18201.52|9
1721613540000|2024-07-22 01:59:00|18281.39|18201.39|18281.72|18201.72|18281.72|18201.72|18281.34|18201.34|9
1721613550000|2024-07-22 01:59:10|18281.71|18201.71|18281.37|18201.37|18281.71|18201.71|18281.35|18201.35|9
1721613560000|2024-07-22 01:59:20|18281.48|18201.48|18282.14|18202.14|18282.14|18202.14|18281.31|18201.31|10
1721613570000|2024-07-22 01:59:30|18282.42|18202.42|18283.46|18203.46|18283.47|18203.47|18282.38|18202.38|9
1721613580000|2024-07-22 01:59:40|18283.49|18203.49|18283.47|18203.47|18283.49|18203.49|18282.97|18202.97|9
1721613590000|2024-07-22 01:59:50|18283.4|18203.4|18281.72|18201.72|18283.49|18203.49|18281.64|18201.64|10
1721613600000|2024-07-22 02:00:00|18281.69|18201.69|18282.82|18202.82|18282.82|18202.82|18281.69|18201.69|10
1721613610000|2024-07-22 02:00:10|18283.56|18203.56|18281.66|18201.66|18283.86|18203.86|18281.4|18201.4|10
1721613620000|2024-07-22 02:00:20|18281.25|18201.25|18282.01|18202.01|18282.01|18202.01|18281.03|18201.03|10
1721613630000|2024-07-22 02:00:30|18281.83|18201.83|18284.48|18204.48|18284.48|18204.48|18281.83|18201.83|10
1721613640000|2024-07-22 02:00:40|18284.59|18204.59|18288.36|18208.36|18288.36|18208.36|18284.59|18204.59|9
1721613650000|2024-07-22 02:00:50|18288.46|18208.46|18286.65|18206.65|18288.64|18208.64|18286.65|18206.65|10
1721613660000|2024-07-22 02:01:00|18285.71|18205.71|18285.82|18205.82|18285.96|18205.96|18285.59|18205.59|9
1721613670000|2024-07-22 02:01:10|18286.04|18206.04|18285.44|18205.44|18287.03|18207.03|18285.44|18205.44|9
1721613680000|2024-07-22 02:01:20|18285.43|18205.43|18284.73|18204.73|18285.59|18205.59|18284.73|18204.73|10
1721613690000|2024-07-22 02:01:30|18284.17|18204.17|18282.78|18202.78|18284.17|18204.17|18282.78|18202.78|10
1721613700000|2024-07-22 02:01:40|18282.72|18202.72|18281.7|18201.7|18282.83|18202.83|18281.7|18201.7|8
1721613710000|2024-07-22 02:01:50|18281.39|18201.39|18280.09|18200.09|18281.47|18201.47|18280.07|18200.07|10
1721613720000|2024-07-22 02:02:00|18279.95|18199.95|18279.52|18199.52|18279.95|18199.95|18279.41|18199.41|9
1721613730000|2024-07-22 02:02:10|18279.74|18199.74|18278.82|18198.82|18280.51|18200.51|18278.82|18198.82|10
1721613740000|2024-07-22 02:02:20|18278.7|18198.7|18279.52|18199.52|18279.56|18199.56|18278.7|18198.7|10
1721613750000|2024-07-22 02:02:30|18279.64|18199.64|18280.65|18200.65|18280.76|18200.76|18279.38|18199.38|10
1721613760000|2024-07-22 02:02:40|18280.64|18200.64|18281.08|18201.08|18281.25|18201.25|18280.58|18200.58|10
1721613770000|2024-07-22 02:02:50|18281.17|18201.17|18280.58|18200.58|18281.38|18201.38|18280.58|18200.58|9
1721613780000|2024-07-22 02:03:00|18280.5|18200.5|18281.77|18201.77|18281.77|18201.77|18280.5|18200.5|10
1721613790000|2024-07-22 02:03:10|18281.78|18201.78|18284.33|18204.33|18284.33|18204.33|18281.78|18201.78|10
1721613800000|2024-07-22 02:03:20|18284.38|18204.38|18285.44|18205.44|18286.21|18206.21|18284.38|18204.38|10
1721613810000|2024-07-22 02:03:30|18285.43|18205.43|18284.17|18204.17|18285.43|18205.43|18284.17|18204.17|10
1721613820000|2024-07-22 02:03:40|18284.12|18204.12|18283.31|18203.31|18284.22|18204.22|18283.31|18203.31|10
1721613830000|2024-07-22 02:03:50|18283.39|18203.39|18281.83|18201.83|18283.45|18203.45|18281.83|18201.83|9
1721613840000|2024-07-22 02:04:00|18281.45|18201.45|18280.56|18200.56|18281.46|18201.46|18280.56|18200.56|10
1721613850000|2024-07-22 02:04:10|18280.53|18200.53|18279.1|18199.1|18280.53|18200.53|18279.1|18199.1|10
1721613860000|2024-07-22 02:04:20|18278.83|18198.83|18278.09|18198.09|18278.83|18198.83|18277.68|18197.68|10
1721613870000|2024-07-22 02:04:30|18278.08|18198.08|18278.31|18198.31|18278.32|18198.32|18278.05|18198.05|7
1721613880000|2024-07-22 02:04:40|18278.59|18198.59|18279.51|18199.51|18279.88|18199.88|18278.37|18198.37|10
1721613890000|2024-07-22 02:04:50|18279.52|18199.52|18279.44|18199.44|18279.58|18199.58|18279.36|18199.36|10
1721613900000|2024-07-22 02:05:00|18279.41|18199.41|18276.64|18196.64|18279.41|18199.41|18276.08|18196.08|10
1721613910000|2024-07-22 02:05:10|18276.51|18196.51|18261.43|18181.43|18276.53|18196.53|18261.43|18181.43|10
1721613920000|2024-07-22 02:05:20|18261.27|18181.27|18258.76|18178.76|18261.27|18181.27|18258.76|18178.76|10
1721613930000|2024-07-22 02:05:30|18258.39|18178.39|18258.23|18178.23|18258.42|18178.42|18258.23|18178.23|10
1721613940000|2024-07-22 02:05:40|18257.62|18177.62|18254.67|18174.67|18257.86|18177.86|18254.67|18174.67|10
1721613950000|2024-07-22 02:05:50|18254.36|18174.36|18257.04|18177.04|18257.18|18177.18|18254.33|18174.33|9
1721613960000|2024-07-22 02:06:00|18257.07|18177.07|18257.98|18177.98|18257.98|18177.98|18256.06|18176.06|9
1721613970000|2024-07-22 02:06:10|18257.91|18177.91|18258.34|18178.34|18258.34|18178.34|18257.91|18177.91|9
1721613980000|2024-07-22 02:06:20|18258.23|18178.23|18258.17|18178.17|18258.23|18178.23|18257.89|18177.89|10
1721613990000|2024-07-22 02:06:30|18258.18|18178.18|18261.92|18181.92|18261.92|18181.92|18258.18|18178.18|10
1721614000000|2024-07-22 02:06:40|18261.74|18181.74|18267.31|18187.31|18267.31|18187.31|18261.74|18181.74|10
1721614010000|2024-07-22 02:06:50|18267.46|18187.46|18270.85|18190.85|18270.97|18190.97|18267.46|18187.46|10
1721614020000|2024-07-22 02:07:00|18271.03|18191.03|18274.01|18194.01|18274.18|18194.18|18271.03|18191.03|10
1721614030000|2024-07-22 02:07:10|18274.24|18194.24|18274.8|18194.8|18274.8|18194.8|18273.97|18193.97|10
1721614040000|2024-07-22 02:07:20|18274.7|18194.7|18275.07|18195.07|18275.1|18195.1|18274.7|18194.7|10
1721614050000|2024-07-22 02:07:30|18274.97|18194.97|18276.63|18196.63|18276.63|18196.63|18274.85|18194.85|10
1721614060000|2024-07-22 02:07:40|18277.01|18197.01|18277.86|18197.86|18277.86|18197.86|18276.88|18196.88|10
1721614070000|2024-07-22 02:07:50|18277.99|18197.99|18277.09|18197.09|18277.99|18197.99|18277.09|18197.09|10
1721614080000|2024-07-22 02:08:00|18277.05|18197.05|18277.03|18197.03|18277.19|18197.19|18276.57|18196.57|10
1721614090000|2024-07-22 02:08:10|18277.16|18197.16|18274.62|18194.62|18277.55|18197.55|18274.01|18194.01|10
1721614100000|2024-07-22 02:08:20|18274.61|18194.61|18274.07|18194.07|18274.61|18194.61|18273.97|18193.97|10
1721614110000|2024-07-22 02:08:30|18274.11|18194.11|18275.51|18195.51|18275.51|18195.51|18274.11|18194.11|8
1721614120000|2024-07-22 02:08:40|18275.49|18195.49|18273.99|18193.99|18275.64|18195.64|18273.85|18193.85|10
1721614130000|2024-07-22 02:08:50|18274.12|18194.12|18273.68|18193.68|18274.27|18194.27|18273.65|18193.65|9
1721614140000|2024-07-22 02:09:00|18273.75|18193.75|18274.26|18194.26|18274.27|18194.27|18273.65|18193.65|9
1721614150000|2024-07-22 02:09:10|18274.49|18194.49|18274.57|18194.57|18275.09|18195.09|18274.35|18194.35|10
1721614160000|2024-07-22 02:09:20|18274.6|18194.6|18276.57|18196.57|18276.65|18196.65|18274.6|18194.6|10
1721614170000|2024-07-22 02:09:30|18276.63|18196.63|18277.51|18197.51|18277.51|18197.51|18276.63|18196.63|9
1721614180000|2024-07-22 02:09:40|18277.5|18197.5|18277.83|18197.83|18277.88|18197.88|18277.5|18197.5|9
1721614190000|2024-07-22 02:09:50|18277.91|18197.91|18280.39|18200.39|18280.39|18200.39|18277.91|18197.91|10
1721614200000|2024-07-22 02:10:00|18280.01|18200.01|18278.93|18198.93|18280.01|18200.01|18278.51|18198.51|9
1721614210000|2024-07-22 02:10:10|18278.99|18198.99|18276.34|18196.34|18279.02|18199.02|18276.34|18196.34|9
1721614220000|2024-07-22 02:10:20|18275.86|18195.86|18269.52|18189.52|18275.86|18195.86|18269.52|18189.52|10
1721614230000|2024-07-22 02:10:30|18269.16|18189.16|18266.19|18186.19|18269.16|18189.16|18266.19|18186.19|10
1721614240000|2024-07-22 02:10:40|18264.39|18184.39|18264.9|18184.9|18264.9|18184.9|18262.73|18182.73|10
1721614250000|2024-07-22 02:10:50|18265.86|18185.86|18267.06|18187.06|18267.06|18187.06|18265.86|18185.86|10
1721614260000|2024-07-22 02:11:00|18267.11|18187.11|18270.11|18190.11|18270.11|18190.11|18267.11|18187.11|10
1721614270000|2024-07-22 02:11:10|18270.22|18190.22|18271.14|18191.14|18271.23|18191.23|18270.22|18190.22|10
1721614280000|2024-07-22 02:11:20|18271.03|18191.03|18271.42|18191.42|18271.49|18191.49|18270.24|18190.24|10
1721614290000|2024-07-22 02:11:30|18272.01|18192.01|18276.06|18196.06|18276.06|18196.06|18272.01|18192.01|10
1721614300000|2024-07-22 02:11:40|18276.23|18196.23|18276.21|18196.21|18276.3|18196.3|18276.2|18196.2|7
1721614310000|2024-07-22 02:11:50|18276.23|18196.23|18276.07|18196.07|18276.48|18196.48|18276.07|18196.07|10
1721614320000|2024-07-22 02:12:00|18276.01|18196.01|18275.84|18195.84|18276.35|18196.35|18275.83|18195.83|9
1721614330000|2024-07-22 02:12:10|18275.98|18195.98|18273.61|18193.61|18276.07|18196.07|18273.56|18193.56|10
1721614340000|2024-07-22 02:12:20|18273.36|18193.36|18273.24|18193.24|18274.12|18194.12|18273.24|18193.24|10
1721614350000|2024-07-22 02:12:30|18273.17|18193.17|18274.74|18194.74|18274.74|18194.74|18273.17|18193.17|10
1721614360000|2024-07-22 02:12:40|18274.72|18194.72|18279.18|18199.18|18279.18|18199.18|18274.72|18194.72|10
1721614370000|2024-07-22 02:12:50|18279.09|18199.09|18279.33|18199.33|18279.33|18199.33|18278.33|18198.33|10
1721614380000|2024-07-22 02:13:00|18278.49|18198.49|18280.56|18200.56|18280.56|18200.56|18278.49|18198.49|10
1721614390000|2024-07-22 02:13:10|18279.47|18199.47|18277.66|18197.66|18279.47|18199.47|18277.66|18197.66|10
1721614400000|2024-07-22 02:13:20|18278.31|18198.31|18278.64|18198.64|18278.64|18198.64|18277.94|18197.94|10
1721614410000|2024-07-22 02:13:30|18278.97|18198.97|18282.41|18202.41|18282.41|18202.41|18278.97|18198.97|10
1721614420000|2024-07-22 02:13:40|18282.13|18202.13|18283.21|18203.21|18283.41|18203.41|18282.11|18202.11|10
1721614430000|2024-07-22 02:13:50|18283.16|18203.16|18283.38|18203.38|18283.38|18203.38|18282.72|18202.72|10
1721614440000|2024-07-22 02:14:00|18283.34|18203.34|18285.04|18205.04|18285.04|18205.04|18283.34|18203.34|10
1721614450000|2024-07-22 02:14:10|18284.99|18204.99|18285.5|18205.5|18285.5|18205.5|18284.99|18204.99|9
1721614460000|2024-07-22 02:14:20|18285.65|18205.65|18286.89|18206.89|18286.89|18206.89|18285.61|18205.61|9
1721614470000|2024-07-22 02:14:30|18286.88|18206.88|18287.47|18207.47|18287.66|18207.66|18286.88|18206.88|10
1721614480000|2024-07-22 02:14:40|18287.27|18207.27|18286.64|18206.64|18287.36|18207.36|18286.47|18206.47|10
1721614490000|2024-07-22 02:14:50|18287.08|18207.08|18288.14|18208.14|18288.49|18208.49|18286.92|18206.92|10
1721614500000|2024-07-22 02:15:00|18287.81|18207.81|18288.11|18208.11|18288.12|18208.12|18287.27|18207.27|9
1721614510000|2024-07-22 02:15:10|18288.19|18208.19|18287|18207|18288.47|18208.47|18287|18207|10
1721614520000|2024-07-22 02:15:20|18287.04|18207.04|18290.2|18210.2|18290.2|18210.2|18287.04|18207.04|9
1721614530000|2024-07-22 02:15:30|18290.21|18210.21|18290.8|18210.8|18290.8|18210.8|18290.17|18210.17|9
1721614540000|2024-07-22 02:15:40|18290.91|18210.91|18291.17|18211.17|18291.41|18211.41|18290.91|18210.91|9
1721614550000|2024-07-22 02:15:50|18290.97|18210.97|18292.6|18212.6|18292.6|18212.6|18290.97|18210.97|10
1721614560000|2024-07-22 02:16:00|18292.88|18212.88|18295.86|18215.86|18295.91|18215.91|18292.88|18212.88|10
1721614570000|2024-07-22 02:16:10|18295.97|18215.97|18298.61|18218.61|18298.61|18218.61|18295.97|18215.97|10
1721614580000|2024-07-22 02:16:20|18298.76|18218.76|18299.67|18219.67|18299.67|18219.67|18298.7|18218.7|10
1721614590000|2024-07-22 02:16:30|18299.74|18219.74|18299.72|18219.72|18299.96|18219.96|18299.45|18219.45|9
1721614600000|2024-07-22 02:16:40|18299.74|18219.74|18298.23|18218.23|18299.94|18219.94|18298.03|18218.03|10
1721614610000|2024-07-22 02:16:50|18298.24|18218.24|18299.92|18219.92|18300.16|18220.16|18298.24|18218.24|10
1721614620000|2024-07-22 02:17:00|18299.71|18219.71|18297.68|18217.68|18299.71|18219.71|18297.68|18217.68|10
1721614630000|2024-07-22 02:17:10|18297.57|18217.57|18296.02|18216.02|18297.57|18217.57|18295.99|18215.99|10
1721614640000|2024-07-22 02:17:20|18296.2|18216.2|18296.09|18216.09|18296.82|18216.82|18296.09|18216.09|10
1721614650000|2024-07-22 02:17:30|18296.04|18216.04|18294.13|18214.13|18296.04|18216.04|18294.13|18214.13|8
1721614660000|2024-07-22 02:17:40|18294.17|18214.17|18290.91|18210.91|18294.17|18214.17|18290.91|18210.91|10
1721614670000|2024-07-22 02:17:50|18290.16|18210.16|18288.89|18208.89|18290.16|18210.16|18288.89|18208.89|10
1721614680000|2024-07-22 02:18:00|18288.79|18208.79|18289.08|18209.08|18289.14|18209.14|18288.79|18208.79|9
1721614690000|2024-07-22 02:18:10|18289.26|18209.26|18290.53|18210.53|18290.53|18210.53|18288.82|18208.82|10
1721614700000|2024-07-22 02:18:20|18290.72|18210.72|18290.14|18210.14|18291.01|18211.01|18290.11|18210.11|10
1721614710000|2024-07-22 02:18:30|18289.65|18209.65|18288.62|18208.62|18289.65|18209.65|18288.62|18208.62|8
1721614720000|2024-07-22 02:18:40|18288.83|18208.83|18288.64|18208.64|18289.07|18209.07|18288.16|18208.16|10
1721614730000|2024-07-22 02:18:50|18288.57|18208.57|18288.9|18208.9|18288.9|18208.9|18288.51|18208.51|9
1721614740000|2024-07-22 02:19:00|18288.83|18208.83|18289.49|18209.49|18289.58|18209.58|18288.83|18208.83|10
1721614750000|2024-07-22 02:19:10|18289.56|18209.56|18289.65|18209.65|18291.09|18211.09|18289.56|18209.56|9
1721614760000|2024-07-22 02:19:20|18288.93|18208.93|18286.54|18206.54|18288.93|18208.93|18286.43|18206.43|9
1721614770000|2024-07-22 02:19:30|18286.56|18206.56|18288.53|18208.53|18288.53|18208.53|18286.29|18206.29|9
1721614780000|2024-07-22 02:19:40|18288.6|18208.6|18288.62|18208.62|18288.65|18208.65|18288.38|18208.38|9
1721614790000|2024-07-22 02:19:50|18288.59|18208.59|18291.61|18211.61|18291.61|18211.61|18288.38|18208.38|10
1721614800000|2024-07-22 02:20:00|18291.76|18211.76|18299.54|18219.54|18299.54|18219.54|18291.71|18211.71|10
1721614810000|2024-07-22 02:20:10|18299.6|18219.6|18300.92|18220.92|18300.92|18220.92|18299.6|18219.6|10
1721614820000|2024-07-22 02:20:20|18301.1|18221.1|18301.27|18221.27|18301.27|18221.27|18300.83|18220.83|9
1721614830000|2024-07-22 02:20:30|18301.35|18221.35|18303.4|18223.4|18303.5|18223.5|18301.35|18221.35|10
1721614840000|2024-07-22 02:20:40|18303.3|18223.3|18300.06|18220.06|18303.3|18223.3|18300.06|18220.06|10
1721614850000|2024-07-22 02:20:50|18300.04|18220.04|18301.33|18221.33|18301.36|18221.36|18300.04|18220.04|9
1721614860000|2024-07-22 02:21:00|18301.41|18221.41|18303.35|18223.35|18303.35|18223.35|18301.41|18221.41|10
1721614870000|2024-07-22 02:21:10|18303.39|18223.39|18306.86|18226.86|18306.86|18226.86|18303.39|18223.39|10
1721614880000|2024-07-22 02:21:20|18306.91|18226.91|18308.54|18228.54|18308.54|18228.54|18306.91|18226.91|10
1721614890000|2024-07-22 02:21:30|18308.68|18228.68|18307.93|18227.93|18309.93|18229.93|18307.93|18227.93|10
1721614900000|2024-07-22 02:21:40|18307.82|18227.82|18307.97|18227.97|18307.97|18227.97|18307.5|18227.5|9
1721614910000|2024-07-22 02:21:50|18307.62|18227.62|18305.9|18225.9|18307.62|18227.62|18305.9|18225.9|10
1721614920000|2024-07-22 02:22:00|18305.25|18225.25|18305.56|18225.56|18305.71|18225.71|18305.05|18225.05|9
1721614930000|2024-07-22 02:22:10|18305.55|18225.55|18306.26|18226.26|18306.26|18226.26|18305.39|18225.39|9
1721614940000|2024-07-22 02:22:20|18306.22|18226.22|18307.14|18227.14|18307.22|18227.22|18306.22|18226.22|10
1721614950000|2024-07-22 02:22:30|18307.03|18227.03|18307.28|18227.28|18307.28|18227.28|18306.59|18226.59|10
1721614960000|2024-07-22 02:22:40|18307.29|18227.29|18307.51|18227.51|18307.54|18227.54|18307.21|18227.21|10
1721614970000|2024-07-22 02:22:50|18307.81|18227.81|18307.54|18227.54|18308.19|18228.19|18307.54|18227.54|9
1721614980000|2024-07-22 02:23:00|18307.63|18227.63|18306.16|18226.16|18307.68|18227.68|18306.16|18226.16|10
1721614990000|2024-07-22 02:23:10|18307.11|18227.11|18308.31|18228.31|18308.61|18228.61|18307.11|18227.11|10
1721615000000|2024-07-22 02:23:20|18308.4|18228.4|18308.23|18228.23|18308.42|18228.42|18308.15|18228.15|9
1721615010000|2024-07-22 02:23:30|18308.24|18228.24|18310.85|18230.85|18310.87|18230.87|18308.01|18228.01|9
1721615020000|2024-07-22 02:23:40|18310.79|18230.79|18309.05|18229.05|18310.79|18230.79|18309.05|18229.05|10
1721615030000|2024-07-22 02:23:50|18308.78|18228.78|18308.08|18228.08|18308.78|18228.78|18307.96|18227.96|9
1721615040000|2024-07-22 02:24:00|18308.11|18228.11|18308.19|18228.19|18308.4|18228.4|18308.07|18228.07|9
1721615050000|2024-07-22 02:24:10|18308.27|18228.27|18308.62|18228.62|18308.62|18228.62|18308.27|18228.27|10
1721615060000|2024-07-22 02:24:20|18308.74|18228.74|18309.79|18229.79|18309.79|18229.79|18308.74|18228.74|10
1721615070000|2024-07-22 02:24:30|18309.85|18229.85|18308.32|18228.32|18310.31|18230.31|18308.32|18228.32|10
1721615080000|2024-07-22 02:24:40|18308.26|18228.26|18308.21|18228.21|18308.66|18228.66|18308.07|18228.07|10
1721615090000|2024-07-22 02:24:50|18308.17|18228.17|18310.32|18230.32|18310.56|18230.56|18308.15|18228.15|9
1721615100000|2024-07-22 02:25:00|18310.42|18230.42|18311.24|18231.24|18311.24|18231.24|18310.16|18230.16|9
1721615110000|2024-07-22 02:25:10|18311.2|18231.2|18311.66|18231.66|18311.71|18231.71|18311.2|18231.2|10
1721615120000|2024-07-22 02:25:20|18311.41|18231.41|18310.55|18230.55|18311.46|18231.46|18310.55|18230.55|9
1721615130000|2024-07-22 02:25:30|18310.58|18230.58|18311.43|18231.43|18311.55|18231.55|18310.58|18230.58|9
1721615140000|2024-07-22 02:25:40|18311.56|18231.56|18310.62|18230.62|18313.25|18233.25|18310.05|18230.05|10
1721615150000|2024-07-22 02:25:50|18312.05|18232.05|18347.01|18267.01|18347.01|18267.01|18312.05|18232.05|10
1721615160000|2024-07-22 02:26:00|18348.61|18268.61|18356.93|18276.93|18356.93|18276.93|18348.61|18268.61|10
1721615170000|2024-07-22 02:26:10|18357.32|18277.32|18353.83|18273.83|18357.57|18277.57|18353.83|18273.83|10
1721615180000|2024-07-22 02:26:20|18353.99|18273.99|18354.76|18274.76|18354.76|18274.76|18353.33|18273.33|10
1721615190000|2024-07-22 02:26:30|18354.87|18274.87|18355.98|18275.98|18356.06|18276.06|18354.52|18274.52|10
1721615200000|2024-07-22 02:26:40|18356.16|18276.16|18357.66|18277.66|18357.66|18277.66|18356.16|18276.16|10
1721615210000|2024-07-22 02:26:50|18357.51|18277.51|18353.86|18273.86|18357.88|18277.88|18353.84|18273.84|10
1721615220000|2024-07-22 02:27:00|18353.81|18273.81|18351.15|18271.15|18353.81|18273.81|18351.15|18271.15|10
1721615230000|2024-07-22 02:27:10|18350.23|18270.23|18350.04|18270.04|18350.23|18270.23|18349.66|18269.66|10
1721615240000|2024-07-22 02:27:20|18349.97|18269.97|18351.67|18271.67|18352.51|18272.51|18349.97|18269.97|9
1721615250000|2024-07-22 02:27:30|18351.7|18271.7|18354|18274|18354.2|18274.2|18351.46|18271.46|9
1721615260000|2024-07-22 02:27:40|18354.19|18274.19|18354.08|18274.08|18354.19|18274.19|18353.67|18273.67|9
1721615270000|2024-07-22 02:27:50|18354.11|18274.11|18352.96|18272.96|18354.11|18274.11|18352.96|18272.96|10
1721615280000|2024-07-22 02:28:00|18352.69|18272.69|18352.64|18272.64|18353.26|18273.26|18352.59|18272.59|10
1721615290000|2024-07-22 02:28:10|18352.5|18272.5|18351.21|18271.21|18352.66|18272.66|18351.21|18271.21|9
1721615300000|2024-07-22 02:28:20|18351.45|18271.45|18351.3|18271.3|18351.62|18271.62|18350.7|18270.7|10
1721615310000|2024-07-22 02:28:30|18351.06|18271.06|18349.73|18269.73|18351.06|18271.06|18349.73|18269.73|10
1721615320000|2024-07-22 02:28:40|18349.87|18269.87|18350.75|18270.75|18350.76|18270.76|18349.71|18269.71|10
1721615330000|2024-07-22 02:28:50|18350.28|18270.28|18351.2|18271.2|18351.44|18271.44|18350.28|18270.28|10
1721615340000|2024-07-22 02:29:00|18351.04|18271.04|18352.69|18272.69|18352.69|18272.69|18350.84|18270.84|9
1721615350000|2024-07-22 02:29:10|18352.51|18272.51|18352.69|18272.69|18353.34|18273.34|18352.5|18272.5|9
1721615360000|2024-07-22 02:29:20|18352.64|18272.64|18352.31|18272.31|18352.64|18272.64|18352.27|18272.27|10
1721615370000|2024-07-22 02:29:30|18352.36|18272.36|18352.86|18272.86|18352.86|18272.86|18352.28|18272.28|10
1721615380000|2024-07-22 02:29:40|18352.91|18272.91|18352.48|18272.48|18353.1|18273.1|18352.48|18272.48|10
1721615390000|2024-07-22 02:29:50|18352.2|18272.2|18351.46|18271.46|18352.2|18272.2|18351.46|18271.46|10
1721615400000|2024-07-22 02:30:00|18352.4|18272.4|18354.07|18274.07|18354.13|18274.13|18352.4|18272.4|10
1721615410000|2024-07-22 02:30:10|18354.13|18274.13|18356.25|18276.25|18356.91|18276.91|18354.13|18274.13|10
1721615420000|2024-07-22 02:30:20|18355.52|18275.52|18356.59|18276.59|18356.59|18276.59|18354.98|18274.98|10
1721615430000|2024-07-22 02:30:30|18356.37|18276.37|18356.84|18276.84|18356.84|18276.84|18356.37|18276.37|10
1721615440000|2024-07-22 02:30:40|18356.19|18276.19|18355.94|18275.94|18356.25|18276.25|18355.61|18275.61|9
1721615450000|2024-07-22 02:30:50|18355.75|18275.75|18355.58|18275.58|18355.77|18275.77|18355.5|18275.5|10
1721615460000|2024-07-22 02:31:00|18355.53|18275.53|18355.58|18275.58|18355.58|18275.58|18355.42|18275.42|8
1721615470000|2024-07-22 02:31:10|18355.55|18275.55|18358.5|18278.5|18358.5|18278.5|18355.54|18275.54|10
1721615480000|2024-07-22 02:31:20|18359.06|18279.06|18363.96|18283.96|18363.96|18283.96|18359.06|18279.06|10
1721615490000|2024-07-22 02:31:30|18364.58|18284.58|18367.88|18287.88|18367.88|18287.88|18364.58|18284.58|10
1721615500000|2024-07-22 02:31:40|18367.53|18287.53|18369.39|18289.39|18369.39|18289.39|18366.8|18286.8|10
1721615510000|2024-07-22 02:31:50|18369.63|18289.63|18375.33|18295.33|18375.43|18295.43|18369.63|18289.63|10
1721615520000|2024-07-22 02:32:00|18375.63|18295.63|18377.07|18297.07|18377.1|18297.1|18375.63|18295.63|10
1721615530000|2024-07-22 02:32:10|18377.15|18297.15|18373.52|18293.52|18377.15|18297.15|18373.52|18293.52|10
1721615540000|2024-07-22 02:32:20|18373.5|18293.5|18372.72|18292.72|18374.51|18294.51|18372.72|18292.72|9
1721615550000|2024-07-22 02:32:30|18372.46|18292.46|18372.16|18292.16|18372.7|18292.7|18372.16|18292.16|9
1721615560000|2024-07-22 02:32:40|18372.51|18292.51|18373.9|18293.9|18373.9|18293.9|18372.41|18292.41|10
1721615570000|2024-07-22 02:32:50|18374.01|18294.01|18373.39|18293.39|18374.17|18294.17|18373.39|18293.39|9
1721615580000|2024-07-22 02:33:00|18373.41|18293.41|18374.82|18294.82|18374.82|18294.82|18373.33|18293.33|10
1721615590000|2024-07-22 02:33:10|18374.96|18294.96|18375|18295|18375.4|18295.4|18374.72|18294.72|10
1721615600000|2024-07-22 02:33:20|18375.17|18295.17|18375.85|18295.85|18376.21|18296.21|18375.09|18295.09|10
1721615610000|2024-07-22 02:33:30|18376.45|18296.45|18378.49|18298.49|18378.49|18298.49|18376.45|18296.45|10
1721615620000|2024-07-22 02:33:40|18378.71|18298.71|18377.68|18297.68|18378.75|18298.75|18377.68|18297.68|9
1721615630000|2024-07-22 02:33:50|18377.36|18297.36|18377.03|18297.03|18378.14|18298.14|18377.03|18297.03|10
1721615640000|2024-07-22 02:34:00|18377|18297|18376.51|18296.51|18377|18297|18376.4|18296.4|9
1721615650000|2024-07-22 02:34:10|18376.84|18296.84|18377.2|18297.2|18377.28|18297.28|18376.84|18296.84|10
1721615660000|2024-07-22 02:34:20|18376.89|18296.89|18377.27|18297.27|18377.46|18297.46|18376.87|18296.87|10
1721615670000|2024-07-22 02:34:30|18377.42|18297.42|18376.54|18296.54|18377.7|18297.7|18376.54|18296.54|10
1721615680000|2024-07-22 02:34:40|18376.47|18296.47|18375.79|18295.79|18376.47|18296.47|18375.31|18295.31|10
1721615690000|2024-07-22 02:34:50|18375.86|18295.86|18375.93|18295.93|18375.98|18295.98|18375.83|18295.83|9
1721615700000|2024-07-22 02:35:00|18375.94|18295.94|18376.61|18296.61|18376.73|18296.73|18375.68|18295.68|9
1721615710000|2024-07-22 02:35:10|18376.56|18296.56|18376.59|18296.59|18376.87|18296.87|18376.2|18296.2|10
1721615720000|2024-07-22 02:35:20|18376.53|18296.53|18375.95|18295.95|18376.53|18296.53|18375.64|18295.64|10
1721615730000|2024-07-22 02:35:30|18375.78|18295.78|18375.81|18295.81|18375.81|18295.81|18375.1|18295.1|10
1721615740000|2024-07-22 02:35:40|18376.92|18296.92|18375.42|18295.42|18376.92|18296.92|18375.42|18295.42|10
1721615750000|2024-07-22 02:35:50|18375.11|18295.11|18375.33|18295.33|18375.98|18295.98|18375.11|18295.11|10
1721615760000|2024-07-22 02:36:00|18375.29|18295.29|18375.63|18295.63|18375.63|18295.63|18374.79|18294.79|8
1721615770000|2024-07-22 02:36:10|18375.67|18295.67|18375|18295|18375.67|18295.67|18375|18295|10
1721615780000|2024-07-22 02:36:20|18374.66|18294.66|18375.62|18295.62|18375.62|18295.62|18374.65|18294.65|10
1721615790000|2024-07-22 02:36:30|18375.45|18295.45|18372.2|18292.2|18375.45|18295.45|18372.2|18292.2|10
1721615800000|2024-07-22 02:36:40|18372.15|18292.15|18366.11|18286.11|18372.15|18292.15|18366.11|18286.11|10
1721615810000|2024-07-22 02:36:50|18365.73|18285.73|18368.8|18288.8|18368.8|18288.8|18365.6|18285.6|10
1721615820000|2024-07-22 02:37:00|18369.89|18289.89|18371.25|18291.25|18371.25|18291.25|18369.89|18289.89|10
1721615830000|2024-07-22 02:37:10|18371.58|18291.58|18373.57|18293.57|18373.57|18293.57|18371.58|18291.58|10
1721615840000|2024-07-22 02:37:20|18373.59|18293.59|18373.6|18293.6|18373.6|18293.6|18372.97|18292.97|10
1721615850000|2024-07-22 02:37:30|18373.63|18293.63|18373.81|18293.81|18373.91|18293.91|18373.63|18293.63|9
1721615860000|2024-07-22 02:37:40|18373.44|18293.44|18376.51|18296.51|18376.51|18296.51|18373.44|18293.44|10
1721615870000|2024-07-22 02:37:50|18376.5|18296.5|18376.46|18296.46|18376.76|18296.76|18376.46|18296.46|8
1721615880000|2024-07-22 02:38:00|18376.38|18296.38|18376.07|18296.07|18376.44|18296.44|18375.8|18295.8|10
1721615890000|2024-07-22 02:38:10|18375.91|18295.91|18376.19|18296.19|18376.29|18296.29|18375.63|18295.63|9
1721615900000|2024-07-22 02:38:20|18376.21|18296.21|18370.75|18290.75|18376.21|18296.21|18370.75|18290.75|10
1721615910000|2024-07-22 02:38:30|18370.45|18290.45|18369.14|18289.14|18370.45|18290.45|18369.04|18289.04|10
1721615920000|2024-07-22 02:38:40|18369.29|18289.29|18369.54|18289.54|18370.08|18290.08|18369.21|18289.21|10
1721615930000|2024-07-22 02:38:50|18369.49|18289.49|18369.97|18289.97|18370.15|18290.15|18369.49|18289.49|10
1721615940000|2024-07-22 02:39:00|18369.61|18289.61|18370.66|18290.66|18370.66|18290.66|18369.61|18289.61|10
1721615950000|2024-07-22 02:39:10|18370.88|18290.88|18369.42|18289.42|18371.39|18291.39|18369.36|18289.36|10
1721615960000|2024-07-22 02:39:20|18369.64|18289.64|18369.86|18289.86|18369.86|18289.86|18369.61|18289.61|9
1721615970000|2024-07-22 02:39:30|18369.91|18289.91|18370.71|18290.71|18370.71|18290.71|18369.91|18289.91|10
1721615980000|2024-07-22 02:39:40|18370.85|18290.85|18371.07|18291.07|18371.48|18291.48|18370.85|18290.85|10
1721615990000|2024-07-22 02:39:50|18370.96|18290.96|18371.32|18291.32|18371.32|18291.32|18370.03|18290.03|10
1721616000000|2024-07-22 02:40:00|18371.51|18291.51|18371.54|18291.54|18371.96|18291.96|18371.46|18291.46|10
1721616010000|2024-07-22 02:40:10|18371.25|18291.25|18370.87|18290.87|18371.61|18291.61|18370.87|18290.87|9
1721616020000|2024-07-22 02:40:20|18370.78|18290.78|18371.7|18291.7|18372.24|18292.24|18370.78|18290.78|10
1721616030000|2024-07-22 02:40:30|18371.95|18291.95|18368.82|18288.82|18372.19|18292.19|18368.82|18288.82|10
1721616040000|2024-07-22 02:40:40|18368.11|18288.11|18365.31|18285.31|18368.11|18288.11|18365.31|18285.31|10
1721616050000|2024-07-22 02:40:50|18364.79|18284.79|18363.67|18283.67|18364.79|18284.79|18363.57|18283.57|10
1721616060000|2024-07-22 02:41:00|18362.83|18282.83|18356.87|18276.87|18362.83|18282.83|18356.87|18276.87|10
1721616070000|2024-07-22 02:41:10|18356.88|18276.88|18356.32|18276.32|18357.46|18277.46|18356.32|18276.32|9
1721616080000|2024-07-22 02:41:20|18356.6|18276.6|18355.65|18275.65|18357.76|18277.76|18355.65|18275.65|10
1721616090000|2024-07-22 02:41:30|18355.5|18275.5|18356.02|18276.02|18356.78|18276.78|18355.5|18275.5|10
1721616100000|2024-07-22 02:41:40|18355.87|18275.87|18355.18|18275.18|18355.87|18275.87|18355.02|18275.02|10
1721616110000|2024-07-22 02:41:50|18355.31|18275.31|18354.36|18274.36|18355.31|18275.31|18354.36|18274.36|10
1721616120000|2024-07-22 02:42:00|18354.44|18274.44|18351.97|18271.97|18354.44|18274.44|18351.97|18271.97|10
1721616130000|2024-07-22 02:42:10|18352.04|18272.04|18353.63|18273.63|18353.63|18273.63|18351.98|18271.98|10
1721616140000|2024-07-22 02:42:20|18354.33|18274.33|18357.59|18277.59|18357.59|18277.59|18353.89|18273.89|10
1721616150000|2024-07-22 02:42:30|18357.74|18277.74|18357.95|18277.95|18358.03|18278.03|18357.74|18277.74|9
1721616160000|2024-07-22 02:42:40|18357.96|18277.96|18358.14|18278.14|18358.28|18278.28|18357.58|18277.58|10
1721616170000|2024-07-22 02:42:50|18358.24|18278.24|18358.16|18278.16|18358.29|18278.29|18357.59|18277.59|10
1721616180000|2024-07-22 02:43:00|18357.59|18277.59|18355.56|18275.56|18357.59|18277.59|18355.56|18275.56|10
1721616190000|2024-07-22 02:43:10|18355.54|18275.54|18353.6|18273.6|18355.84|18275.84|18352.74|18272.74|10
1721616200000|2024-07-22 02:43:20|18352.63|18272.63|18353.58|18273.58|18353.58|18273.58|18352.62|18272.62|10
1721616210000|2024-07-22 02:43:30|18353.57|18273.57|18354.23|18274.23|18354.23|18274.23|18353.57|18273.57|10
1721616220000|2024-07-22 02:43:40|18354.25|18274.25|18355|18275|18355.26|18275.26|18354.25|18274.25|9
1721616230000|2024-07-22 02:43:50|18354.87|18274.87|18354.42|18274.42|18354.95|18274.95|18354.42|18274.42|9
1721616240000|2024-07-22 02:44:00|18354.36|18274.36|18354.79|18274.79|18354.79|18274.79|18354.29|18274.29|10
1721616250000|2024-07-22 02:44:10|18354.82|18274.82|18355.21|18275.21|18355.21|18275.21|18354.71|18274.71|9
1721616260000|2024-07-22 02:44:20|18355.33|18275.33|18354.99|18274.99|18355.52|18275.52|18354.99|18274.99|9
1721616270000|2024-07-22 02:44:30|18354.95|18274.95|18355.57|18275.57|18355.57|18275.57|18354.95|18274.95|10
1721616280000|2024-07-22 02:44:40|18355.79|18275.79|18354.92|18274.92|18355.88|18275.88|18354.73|18274.73|10
1721616290000|2024-07-22 02:44:50|18354.68|18274.68|18354.52|18274.52|18354.91|18274.91|18354.47|18274.47|10
1721616300000|2024-07-22 02:45:00|18354.45|18274.45|18358.1|18278.1|18358.47|18278.47|18354.41|18274.41|10
1721616310000|2024-07-22 02:45:10|18357.57|18277.57|18358.95|18278.95|18358.96|18278.96|18357.57|18277.57|10
1721616320000|2024-07-22 02:45:20|18359.29|18279.29|18361.96|18281.96|18361.96|18281.96|18359.29|18279.29|9
1721616330000|2024-07-22 02:45:30|18362.2|18282.2|18363.18|18283.18|18363.56|18283.56|18362.03|18282.03|10
1721616340000|2024-07-22 02:45:40|18363.11|18283.11|18360.51|18280.51|18363.16|18283.16|18360.51|18280.51|10
1721616350000|2024-07-22 02:45:50|18359.99|18279.99|18359.61|18279.61|18359.99|18279.99|18359.4|18279.4|10
1721616360000|2024-07-22 02:46:00|18359.5|18279.5|18361.98|18281.98|18361.98|18281.98|18359.5|18279.5|10
1721616370000|2024-07-22 02:46:10|18362.68|18282.68|18362.19|18282.19|18362.84|18282.84|18362.19|18282.19|10
1721616380000|2024-07-22 02:46:20|18362.18|18282.18|18363.41|18283.41|18363.41|18283.41|18362.18|18282.18|8
1721616390000|2024-07-22 02:46:30|18363.57|18283.57|18361.49|18281.49|18363.89|18283.89|18361.49|18281.49|10
1721616400000|2024-07-22 02:46:40|18361.98|18281.98|18361.31|18281.31|18362.01|18282.01|18361.31|18281.31|10
1721616410000|2024-07-22 02:46:50|18361.32|18281.32|18361.95|18281.95|18361.95|18281.95|18360.89|18280.89|10
1721616420000|2024-07-22 02:47:00|18361.97|18281.97|18362.59|18282.59|18363.08|18283.08|18361.97|18281.97|10
1721616430000|2024-07-22 02:47:10|18362.81|18282.81|18363.71|18283.71|18363.71|18283.71|18362.74|18282.74|10
1721616440000|2024-07-22 02:47:20|18363.6|18283.6|18364.63|18284.63|18364.63|18284.63|18363.44|18283.44|9
1721616450000|2024-07-22 02:47:30|18364.36|18284.36|18363.89|18283.89|18364.52|18284.52|18363.89|18283.89|10
1721616460000|2024-07-22 02:47:40|18363.84|18283.84|18364.65|18284.65|18364.65|18284.65|18363.83|18283.83|9
1721616470000|2024-07-22 02:47:50|18364.62|18284.62|18364.43|18284.43|18364.94|18284.94|18364.43|18284.43|9
1721616480000|2024-07-22 02:48:00|18364.29|18284.29|18363.85|18283.85|18364.48|18284.48|18363.63|18283.63|10
1721616490000|2024-07-22 02:48:10|18364.04|18284.04|18365.24|18285.24|18365.4|18285.4|18364.03|18284.03|10
1721616500000|2024-07-22 02:48:20|18365.69|18285.69|18367.65|18287.65|18367.82|18287.82|18365.69|18285.69|10
1721616510000|2024-07-22 02:48:30|18367.69|18287.69|18368.6|18288.6|18368.6|18288.6|18367.32|18287.32|10
1721616520000|2024-07-22 02:48:40|18368.56|18288.56|18369.85|18289.85|18370.07|18290.07|18368.56|18288.56|9
1721616530000|2024-07-22 02:48:50|18369.93|18289.93|18372.17|18292.17|18372.17|18292.17|18369.77|18289.77|10
1721616540000|2024-07-22 02:49:00|18372.24|18292.24|18372.32|18292.32|18372.58|18292.58|18372.24|18292.24|9
1721616550000|2024-07-22 02:49:10|18372.46|18292.46|18373.39|18293.39|18373.39|18293.39|18372.46|18292.46|8
1721616560000|2024-07-22 02:49:20|18373.46|18293.46|18373.17|18293.17|18373.5|18293.5|18372.96|18292.96|10
1721616570000|2024-07-22 02:49:30|18373.08|18293.08|18375.53|18295.53|18375.53|18295.53|18373.08|18293.08|7
1721616580000|2024-07-22 02:49:40|18375.51|18295.51|18375.48|18295.48|18375.63|18295.63|18375.46|18295.46|9
1721616590000|2024-07-22 02:49:50|18375.44|18295.44|18375.98|18295.98|18376.53|18296.53|18375.39|18295.39|9
1721616600000|2024-07-22 02:50:00|18376.16|18296.16|18376.71|18296.71|18376.71|18296.71|18376.16|18296.16|10
1721616610000|2024-07-22 02:50:10|18376.61|18296.61|18376.39|18296.39|18376.61|18296.61|18376.25|18296.25|9
1721616620000|2024-07-22 02:50:20|18376.36|18296.36|18375.35|18295.35|18377.49|18297.49|18375.35|18295.35|10
1721616630000|2024-07-22 02:50:30|18375.6|18295.6|18376.2|18296.2|18376.2|18296.2|18375.6|18295.6|10
1721616640000|2024-07-22 02:50:40|18376.35|18296.35|18375.31|18295.31|18376.64|18296.64|18374.98|18294.98|10
1721616650000|2024-07-22 02:50:50|18374.11|18294.11|18372.32|18292.32|18374.11|18294.11|18371.58|18291.58|10
1721616660000|2024-07-22 02:51:00|18371.81|18291.81|18373.14|18293.14|18373.14|18293.14|18371.74|18291.74|10
1721616670000|2024-07-22 02:51:10|18373.38|18293.38|18373.24|18293.24|18373.53|18293.53|18372.59|18292.59|10
1721616680000|2024-07-22 02:51:20|18373.26|18293.26|18375.18|18295.18|18375.72|18295.72|18373.26|18293.26|10
1721616690000|2024-07-22 02:51:30|18374.95|18294.95|18374|18294|18374.95|18294.95|18373.94|18293.94|9
1721616700000|2024-07-22 02:51:40|18374.01|18294.01|18372.98|18292.98|18374.26|18294.26|18372.98|18292.98|10
1721616710000|2024-07-22 02:51:50|18372.74|18292.74|18370.6|18290.6|18372.74|18292.74|18370.58|18290.58|9
1721616720000|2024-07-22 02:52:00|18370.45|18290.45|18370.48|18290.48|18370.65|18290.65|18370.1|18290.1|9
1721616730000|2024-07-22 02:52:10|18370.6|18290.6|18369.61|18289.61|18370.6|18290.6|18368.22|18288.22|10
1721616740000|2024-07-22 02:52:20|18369.86|18289.86|18370.47|18290.47|18370.49|18290.49|18369.86|18289.86|10
1721616750000|2024-07-22 02:52:30|18370.43|18290.43|18370.24|18290.24|18370.43|18290.43|18369.88|18289.88|9
1721616760000|2024-07-22 02:52:40|18370.1|18290.1|18371.16|18291.16|18371.48|18291.48|18370.1|18290.1|9
1721616770000|2024-07-22 02:52:50|18370.83|18290.83|18371.19|18291.19|18371.19|18291.19|18370.4|18290.4|10
1721616780000|2024-07-22 02:53:00|18371.23|18291.23|18372.34|18292.34|18372.52|18292.52|18371.18|18291.18|10
1721616790000|2024-07-22 02:53:10|18372.27|18292.27|18371.52|18291.52|18373|18293|18371.52|18291.52|10
1721616800000|2024-07-22 02:53:20|18371.2|18291.2|18370.42|18290.42|18371.42|18291.42|18370.42|18290.42|10
1721616810000|2024-07-22 02:53:30|18370.32|18290.32|18369.72|18289.72|18370.32|18290.32|18369.59|18289.59|10
1721616820000|2024-07-22 02:53:40|18369.35|18289.35|18369.79|18289.79|18369.79|18289.79|18369.35|18289.35|10
1721616830000|2024-07-22 02:53:50|18369.85|18289.85|18368.95|18288.95|18369.85|18289.85|18368.85|18288.85|10
1721616840000|2024-07-22 02:54:00|18368.63|18288.63|18370.24|18290.24|18371.36|18291.36|18368.62|18288.62|9
1721616850000|2024-07-22 02:54:10|18370.1|18290.1|18370.26|18290.26|18370.26|18290.26|18369.76|18289.76|10
1721616860000|2024-07-22 02:54:20|18370.48|18290.48|18370.66|18290.66|18370.79|18290.79|18370.37|18290.37|10
1721616870000|2024-07-22 02:54:30|18370.65|18290.65|18371.18|18291.18|18371.2|18291.2|18370.65|18290.65|9
1721616880000|2024-07-22 02:54:40|18370.91|18290.91|18372.74|18292.74|18372.74|18292.74|18370.83|18290.83|10
1721616890000|2024-07-22 02:54:50|18372.91|18292.91|18372.6|18292.6|18373.34|18293.34|18372.14|18292.14|10
1721616900000|2024-07-22 02:55:00|18372.64|18292.64|18372.4|18292.4|18372.83|18292.83|18372.37|18292.37|10
1721616910000|2024-07-22 02:55:10|18372.42|18292.42|18372.17|18292.17|18372.5|18292.5|18371.93|18291.93|9
1721616920000|2024-07-22 02:55:20|18371.43|18291.43|18372.37|18292.37|18372.37|18292.37|18370.38|18290.38|10
1721616930000|2024-07-22 02:55:30|18372.18|18292.18|18371.02|18291.02|18372.36|18292.36|18371.02|18291.02|9
1721616940000|2024-07-22 02:55:40|18370.52|18290.52|18369.19|18289.19|18370.52|18290.52|18369.19|18289.19|10
1721616950000|2024-07-22 02:55:50|18369.08|18289.08|18368.41|18288.41|18369.11|18289.11|18368.41|18288.41|10
1721616960000|2024-07-22 02:56:00|18367.96|18287.96|18369.52|18289.52|18369.52|18289.52|18367.83|18287.83|10
1721616970000|2024-07-22 02:56:10|18369.99|18289.99|18370.28|18290.28|18370.49|18290.49|18369.99|18289.99|10
1721616980000|2024-07-22 02:56:20|18370.3|18290.3|18372.84|18292.84|18373.06|18293.06|18370.3|18290.3|10
1721616990000|2024-07-22 02:56:30|18372.8|18292.8|18372.09|18292.09|18372.8|18292.8|18372.04|18292.04|8
1721617000000|2024-07-22 02:56:40|18372.07|18292.07|18372.12|18292.12|18372.34|18292.34|18371.88|18291.88|10
1721617010000|2024-07-22 02:56:50|18372.22|18292.22|18371.42|18291.42|18372.3|18292.3|18371.41|18291.41|10
1721617020000|2024-07-22 02:57:00|18371.3|18291.3|18371.91|18291.91|18371.91|18291.91|18371.23|18291.23|7
1721617030000|2024-07-22 02:57:10|18371.85|18291.85|18371.32|18291.32|18371.85|18291.85|18371.32|18291.32|10
1721617040000|2024-07-22 02:57:20|18371.35|18291.35|18372.27|18292.27|18372.28|18292.28|18371.35|18291.35|10
1721617050000|2024-07-22 02:57:30|18372.3|18292.3|18372.46|18292.46|18372.72|18292.72|18372.3|18292.3|10
1721617060000|2024-07-22 02:57:40|18371.76|18291.76|18374.02|18294.02|18374.02|18294.02|18371.76|18291.76|9
1721617070000|2024-07-22 02:57:50|18373.99|18293.99|18373.64|18293.64|18373.99|18293.99|18373.64|18293.64|10
1721617080000|2024-07-22 02:58:00|18373.61|18293.61|18373.4|18293.4|18373.62|18293.62|18372.52|18292.52|10
1721617090000|2024-07-22 02:58:10|18373.54|18293.54|18371.63|18291.63|18373.54|18293.54|18371.63|18291.63|10
1721617100000|2024-07-22 02:58:20|18371.22|18291.22|18369.4|18289.4|18371.22|18291.22|18369.4|18289.4|10
1721617110000|2024-07-22 02:58:30|18368.26|18288.26|18364.99|18284.99|18368.26|18288.26|18364.99|18284.99|10
1721617120000|2024-07-22 02:58:40|18364.43|18284.43|18363.06|18283.06|18364.43|18284.43|18361.95|18281.95|10
1721617130000|2024-07-22 02:58:50|18362.93|18282.93|18362.76|18282.76|18362.93|18282.93|18362.76|18282.76|10
1721617140000|2024-07-22 02:59:00|18362.94|18282.94|18363.22|18283.22|18363.22|18283.22|18362.57|18282.57|9
1721617150000|2024-07-22 02:59:10|18363.4|18283.4|18363.16|18283.16|18363.62|18283.62|18363.16|18283.16|8
1721617160000|2024-07-22 02:59:20|18363.17|18283.17|18364.7|18284.7|18364.7|18284.7|18363.17|18283.17|10
1721617170000|2024-07-22 02:59:30|18364.49|18284.49|18363.84|18283.84|18364.49|18284.49|18363.84|18283.84|7
1721617180000|2024-07-22 02:59:40|18363.7|18283.7|18363.96|18283.96|18363.96|18283.96|18363.53|18283.53|10
1721617190000|2024-07-22 02:59:50|18364.1|18284.1|18363.23|18283.23|18364.1|18284.1|18363.23|18283.23|10
1721617200000|2024-07-22 03:00:00|18363.24|18283.24|18365.25|18285.25|18365.25|18285.25|18363.24|18283.24|10
1721617210000|2024-07-22 03:00:10|18365.28|18285.28|18366.41|18286.41|18366.41|18286.41|18365.28|18285.28|10
1721617220000|2024-07-22 03:00:20|18366.86|18286.86|18366.45|18286.45|18367.5|18287.5|18366.45|18286.45|9
1721617230000|2024-07-22 03:00:30|18366.39|18286.39|18364.51|18284.51|18366.39|18286.39|18364.27|18284.27|10
1721617240000|2024-07-22 03:00:40|18363.6|18283.6|18363.76|18283.76|18363.96|18283.96|18363.57|18283.57|10
1721617250000|2024-07-22 03:00:50|18363.66|18283.66|18363.82|18283.82|18363.82|18283.82|18363.42|18283.42|8
1721617260000|2024-07-22 03:01:00|18363.67|18283.67|18363.58|18283.58|18363.89|18283.89|18363.5|18283.5|9
1721617270000|2024-07-22 03:01:10|18363.33|18283.33|18360.82|18280.82|18363.33|18283.33|18360.66|18280.66|10
1721617280000|2024-07-22 03:01:20|18360.79|18280.79|18362.83|18282.83|18362.83|18282.83|18360.79|18280.79|10
1721617290000|2024-07-22 03:01:30|18362.59|18282.59|18362.37|18282.37|18362.94|18282.94|18362.37|18282.37|9
1721617300000|2024-07-22 03:01:40|18362.39|18282.39|18362.97|18282.97|18362.99|18282.99|18362.39|18282.39|10
1721617310000|2024-07-22 03:01:50|18362.81|18282.81|18361.69|18281.69|18362.81|18282.81|18361.68|18281.68|10
1721617320000|2024-07-22 03:02:00|18361.74|18281.74|18359.38|18279.38|18362.21|18282.21|18359.38|18279.38|8
1721617330000|2024-07-22 03:02:10|18359.54|18279.54|18359.58|18279.58|18359.97|18279.97|18359.46|18279.46|10
1721617340000|2024-07-22 03:02:20|18359.54|18279.54|18359.72|18279.72|18359.8|18279.8|18359.1|18279.1|9
1721617350000|2024-07-22 03:02:30|18359.78|18279.78|18358.7|18278.7|18359.81|18279.81|18358.66|18278.66|10
1721617360000|2024-07-22 03:02:40|18358.58|18278.58|18358.18|18278.18|18358.93|18278.93|18358.18|18278.18|10
1721617370000|2024-07-22 03:02:50|18358.15|18278.15|18357.71|18277.71|18358.15|18278.15|18357.47|18277.47|9
1721617380000|2024-07-22 03:03:00|18357.82|18277.82|18358.98|18278.98|18359.26|18279.26|18357.82|18277.82|10
1721617390000|2024-07-22 03:03:10|18359|18279|18357.1|18277.1|18359.5|18279.5|18357.1|18277.1|10
1721617400000|2024-07-22 03:03:20|18356.7|18276.7|18355.9|18275.9|18356.78|18276.78|18355.9|18275.9|10
1721617410000|2024-07-22 03:03:30|18355.6|18275.6|18353.56|18273.56|18355.62|18275.62|18353.56|18273.56|10
1721617420000|2024-07-22 03:03:40|18353.65|18273.65|18353.18|18273.18|18353.71|18273.71|18353.18|18273.18|10
1721617430000|2024-07-22 03:03:50|18352.85|18272.85|18352.69|18272.69|18353.15|18273.15|18352.69|18272.69|10
1721617440000|2024-07-22 03:04:00|18352.42|18272.42|18350.33|18270.33|18352.42|18272.42|18350.33|18270.33|10
1721617450000|2024-07-22 03:04:10|18350.24|18270.24|18351.2|18271.2|18351.2|18271.2|18350.24|18270.24|10
1721617460000|2024-07-22 03:04:20|18351.38|18271.38|18351.56|18271.56|18351.62|18271.62|18350.81|18270.81|10
1721617470000|2024-07-22 03:04:30|18351.47|18271.47|18351.41|18271.41|18351.52|18271.52|18351.24|18271.24|10
1721617480000|2024-07-22 03:04:40|18351.44|18271.44|18349.85|18269.85|18351.44|18271.44|18349.84|18269.84|8
1721617490000|2024-07-22 03:04:50|18348.88|18268.88|18346.39|18266.39|18349.07|18269.07|18346.39|18266.39|10
1721617500000|2024-07-22 03:05:00|18346.33|18266.33|18346.39|18266.39|18346.5|18266.5|18346.03|18266.03|10
1721617510000|2024-07-22 03:05:10|18346.35|18266.35|18346.4|18266.4|18346.63|18266.63|18346.29|18266.29|10
1721617520000|2024-07-22 03:05:20|18346.44|18266.44|18345.74|18265.74|18346.87|18266.87|18345.74|18265.74|10
1721617530000|2024-07-22 03:05:30|18345.73|18265.73|18345.57|18265.57|18345.8|18265.8|18345.5|18265.5|8
1721617540000|2024-07-22 03:05:40|18345.58|18265.58|18344.57|18264.57|18345.69|18265.69|18344.57|18264.57|9
1721617550000|2024-07-22 03:05:50|18343.21|18263.21|18342.19|18262.19|18343.21|18263.21|18342.19|18262.19|9
1721617560000|2024-07-22 03:06:00|18342.14|18262.14|18341.41|18261.41|18342.14|18262.14|18341.02|18261.02|9
1721617570000|2024-07-22 03:06:10|18342.19|18262.19|18341.56|18261.56|18342.77|18262.77|18341.56|18261.56|9
1721617580000|2024-07-22 03:06:20|18341.66|18261.66|18340.98|18260.98|18342.17|18262.17|18340.98|18260.98|10
1721617590000|2024-07-22 03:06:30|18341.02|18261.02|18341.62|18261.62|18341.79|18261.79|18341.02|18261.02|10
1721617600000|2024-07-22 03:06:40|18341.66|18261.66|18341.58|18261.58|18341.66|18261.66|18341.16|18261.16|10
1721617610000|2024-07-22 03:06:50|18341.54|18261.54|18342.35|18262.35|18342.35|18262.35|18341.43|18261.43|10
1721617620000|2024-07-22 03:07:00|18342.24|18262.24|18338.79|18258.79|18342.29|18262.29|18338.79|18258.79|9
1721617630000|2024-07-22 03:07:10|18338.7|18258.7|18339.84|18259.84|18341.18|18261.18|18338.7|18258.7|10
1721617640000|2024-07-22 03:07:20|18340.05|18260.05|18339.78|18259.78|18340.05|18260.05|18339.12|18259.12|9
1721617650000|2024-07-22 03:07:30|18338.55|18258.55|18334.81|18254.81|18338.62|18258.62|18334.81|18254.81|10
1721617660000|2024-07-22 03:07:40|18334.52|18254.52|18334.53|18254.53|18334.8|18254.8|18334.41|18254.41|10
1721617670000|2024-07-22 03:07:50|18334.63|18254.63|18334.08|18254.08|18334.63|18254.63|18333.68|18253.68|10
1721617680000|2024-07-22 03:08:00|18334.1|18254.1|18333.66|18253.66|18334.19|18254.19|18333.66|18253.66|10
1721617690000|2024-07-22 03:08:10|18333.44|18253.44|18331.44|18251.44|18333.59|18253.59|18331.44|18251.44|9
1721617700000|2024-07-22 03:08:20|18331.08|18251.08|18331.08|18251.08|18331.12|18251.12|18330.85|18250.85|8
1721617710000|2024-07-22 03:08:30|18331.1|18251.1|18330.03|18250.03|18331.1|18251.1|18330.03|18250.03|10
1721617720000|2024-07-22 03:08:40|18330.04|18250.04|18329.9|18249.9|18330.19|18250.19|18329.86|18249.86|10
1721617730000|2024-07-22 03:08:50|18329.63|18249.63|18329.88|18249.88|18329.88|18249.88|18329.63|18249.63|9
1721617740000|2024-07-22 03:09:00|18329.93|18249.93|18328.26|18248.26|18329.93|18249.93|18328.1|18248.1|9
1721617750000|2024-07-22 03:09:10|18328.42|18248.42|18328|18248|18328.42|18248.42|18327.51|18247.51|10
1721617760000|2024-07-22 03:09:20|18328.15|18248.15|18327.54|18247.54|18328.15|18248.15|18327.54|18247.54|9
1721617770000|2024-07-22 03:09:30|18327.51|18247.51|18328.47|18248.47|18328.47|18248.47|18327.51|18247.51|10
1721617780000|2024-07-22 03:09:40|18328.46|18248.46|18330.21|18250.21|18331.17|18251.17|18328.46|18248.46|10
1721617790000|2024-07-22 03:09:50|18330.65|18250.65|18332.03|18252.03|18332.7|18252.7|18330.65|18250.65|10
1721617800000|2024-07-22 03:10:00|18333.42|18253.42|18335.14|18255.14|18335.14|18255.14|18333.42|18253.42|10
1721617810000|2024-07-22 03:10:10|18335.42|18255.42|18335.35|18255.35|18335.44|18255.44|18334.76|18254.76|10
1721617820000|2024-07-22 03:10:20|18335.36|18255.36|18339.3|18259.3|18339.3|18259.3|18335.36|18255.36|10
1721617830000|2024-07-22 03:10:30|18340.28|18260.28|18343.41|18263.41|18343.51|18263.51|18340.28|18260.28|10
1721617840000|2024-07-22 03:10:40|18343.61|18263.61|18346.03|18266.03|18346.03|18266.03|18343.61|18263.61|10
1721617850000|2024-07-22 03:10:50|18346.21|18266.21|18345.8|18265.8|18346.32|18266.32|18345.78|18265.78|10
1721617860000|2024-07-22 03:11:00|18345.76|18265.76|18347.92|18267.92|18348.25|18268.25|18345.73|18265.73|10
1721617870000|2024-07-22 03:11:10|18346.5|18266.5|18346.14|18266.14|18346.68|18266.68|18345.92|18265.92|10
1721617880000|2024-07-22 03:11:20|18346.16|18266.16|18345.57|18265.57|18346.28|18266.28|18345.57|18265.57|9
1721617890000|2024-07-22 03:11:30|18345.76|18265.76|18345.4|18265.4|18345.78|18265.78|18345.33|18265.33|10
1721617900000|2024-07-22 03:11:40|18345.35|18265.35|18344.51|18264.51|18345.35|18265.35|18344.51|18264.51|10
1721617910000|2024-07-22 03:11:50|18344.5|18264.5|18342.05|18262.05|18344.51|18264.51|18342.05|18262.05|10
1721617920000|2024-07-22 03:12:00|18341.79|18261.79|18343.22|18263.22|18343.22|18263.22|18341.6|18261.6|10
1721617930000|2024-07-22 03:12:10|18343.3|18263.3|18344.56|18264.56|18344.56|18264.56|18343.3|18263.3|10
1721617940000|2024-07-22 03:12:20|18344.24|18264.24|18343.34|18263.34|18344.3|18264.3|18343.34|18263.34|9
1721617950000|2024-07-22 03:12:30|18343.44|18263.44|18343.68|18263.68|18344.06|18264.06|18343.3|18263.3|10
1721617960000|2024-07-22 03:12:40|18344.13|18264.13|18343.97|18263.97|18344.37|18264.37|18343.97|18263.97|10
1721617970000|2024-07-22 03:12:50|18343.93|18263.93|18340.75|18260.75|18343.93|18263.93|18340.75|18260.75|10
1721617980000|2024-07-22 03:13:00|18340.81|18260.81|18340.74|18260.74|18341.23|18261.23|18340.74|18260.74|9
1721617990000|2024-07-22 03:13:10|18340.68|18260.68|18339.62|18259.62|18340.68|18260.68|18339.28|18259.28|10
1721618000000|2024-07-22 03:13:20|18339.37|18259.37|18339.11|18259.11|18339.37|18259.37|18339.05|18259.05|8
1721618010000|2024-07-22 03:13:30|18339.14|18259.14|18337.55|18257.55|18339.14|18259.14|18337.55|18257.55|10
1721618020000|2024-07-22 03:13:40|18337.6|18257.6|18338.67|18258.67|18338.74|18258.74|18337.6|18257.6|10
1721618030000|2024-07-22 03:13:50|18338.64|18258.64|18341.35|18261.35|18341.35|18261.35|18338.63|18258.63|9
1721618040000|2024-07-22 03:14:00|18341.49|18261.49|18340.18|18260.18|18341.75|18261.75|18340.09|18260.09|10
1721618050000|2024-07-22 03:14:10|18340.24|18260.24|18338.43|18258.43|18340.24|18260.24|18338.43|18258.43|10
1721618060000|2024-07-22 03:14:20|18338.38|18258.38|18338.8|18258.8|18338.81|18258.81|18338.27|18258.27|10
1721618070000|2024-07-22 03:14:30|18339.99|18259.99|18342.03|18262.03|18342.03|18262.03|18339.99|18259.99|10
1721618080000|2024-07-22 03:14:40|18342.24|18262.24|18343.1|18263.1|18343.13|18263.13|18342.24|18262.24|9
1721618090000|2024-07-22 03:14:50|18343.8|18263.8|18344.23|18264.23|18344.24|18264.24|18343.03|18263.03|10
1721618100000|2024-07-22 03:15:00|18344.41|18264.41|18345.65|18265.65|18345.65|18265.65|18344.33|18264.33|10
1721618110000|2024-07-22 03:15:10|18345.71|18265.71|18345.86|18265.86|18345.87|18265.87|18345.65|18265.65|10
1721618120000|2024-07-22 03:15:20|18345.59|18265.59|18344.47|18264.47|18345.75|18265.75|18344.34|18264.34|9
1721618130000|2024-07-22 03:15:30|18344.48|18264.48|18344.08|18264.08|18344.48|18264.48|18344.08|18264.08|10
1721618140000|2024-07-22 03:15:40|18343.39|18263.39|18339.26|18259.26|18343.39|18263.39|18339.26|18259.26|10
1721618150000|2024-07-22 03:15:50|18339.3|18259.3|18340.58|18260.58|18340.63|18260.63|18339.3|18259.3|10
1721618160000|2024-07-22 03:16:00|18340.77|18260.77|18341.02|18261.02|18341.5|18261.5|18340.77|18260.77|10
1721618170000|2024-07-22 03:16:10|18341|18261|18341.75|18261.75|18341.75|18261.75|18341|18261|10
1721618180000|2024-07-22 03:16:20|18341.77|18261.77|18341.62|18261.62|18342.06|18262.06|18341.52|18261.52|9
1721618190000|2024-07-22 03:16:30|18341.67|18261.67|18340.56|18260.56|18341.84|18261.84|18340.27|18260.27|9
1721618200000|2024-07-22 03:16:40|18340.74|18260.74|18341.38|18261.38|18341.87|18261.87|18340.59|18260.59|9
1721618210000|2024-07-22 03:16:50|18341.71|18261.71|18343.19|18263.19|18343.19|18263.19|18341.71|18261.71|9
1721618220000|2024-07-22 03:17:00|18342.97|18262.97|18342.8|18262.8|18343.76|18263.76|18342.8|18262.8|9
1721618230000|2024-07-22 03:17:10|18342.68|18262.68|18342.78|18262.78|18342.78|18262.78|18342.43|18262.43|9
1721618240000|2024-07-22 03:17:20|18343.3|18263.3|18345.17|18265.17|18345.17|18265.17|18343.3|18263.3|10
1721618250000|2024-07-22 03:17:30|18345.92|18265.92|18346.58|18266.58|18346.59|18266.59|18345.89|18265.89|10
1721618260000|2024-07-22 03:17:40|18346.61|18266.61|18348.57|18268.57|18348.57|18268.57|18346.61|18266.61|10
1721618270000|2024-07-22 03:17:50|18348.8|18268.8|18348.49|18268.49|18348.92|18268.92|18348.43|18268.43|8
1721618280000|2024-07-22 03:18:00|18348.48|18268.48|18348.12|18268.12|18348.48|18268.48|18348.12|18268.12|10
1721618290000|2024-07-22 03:18:10|18348.09|18268.09|18345.82|18265.82|18348.09|18268.09|18345.82|18265.82|10
1721618300000|2024-07-22 03:18:20|18345.5|18265.5|18345.77|18265.77|18346.07|18266.07|18345.34|18265.34|8
1721618310000|2024-07-22 03:18:30|18345.79|18265.79|18346.04|18266.04|18346.12|18266.12|18345.79|18265.79|9
1721618320000|2024-07-22 03:18:40|18346.34|18266.34|18348.74|18268.74|18348.74|18268.74|18346.34|18266.34|10
1721618330000|2024-07-22 03:18:50|18348.82|18268.82|18352.71|18272.71|18352.71|18272.71|18348.82|18268.82|10
1721618340000|2024-07-22 03:19:00|18351.68|18271.68|18352.22|18272.22|18352.48|18272.48|18350.97|18270.97|10
1721618350000|2024-07-22 03:19:10|18353.05|18273.05|18355.94|18275.94|18356.2|18276.2|18353.05|18273.05|10
1721618360000|2024-07-22 03:19:20|18356.59|18276.59|18357.85|18277.85|18358.28|18278.28|18356.59|18276.59|10
1721618370000|2024-07-22 03:19:30|18357.77|18277.77|18357.88|18277.88|18358.3|18278.3|18357.77|18277.77|10
1721618380000|2024-07-22 03:19:40|18357.78|18277.78|18356.81|18276.81|18358.18|18278.18|18356.73|18276.73|10
1721618390000|2024-07-22 03:19:50|18356.91|18276.91|18356|18276|18357.79|18277.79|18356|18276|10
1721618400000|2024-07-22 03:20:00|18355.95|18275.95|18355.71|18275.71|18356.01|18276.01|18355.55|18275.55|9
1721618410000|2024-07-22 03:20:10|18354.66|18274.66|18354.55|18274.55|18354.93|18274.93|18354.49|18274.49|9
1721618420000|2024-07-22 03:20:20|18354.53|18274.53|18354.54|18274.54|18354.96|18274.96|18354.24|18274.24|10
1721618430000|2024-07-22 03:20:30|18354.68|18274.68|18354.09|18274.09|18354.68|18274.68|18354.09|18274.09|9
1721618440000|2024-07-22 03:20:40|18354.25|18274.25|18349.6|18269.6|18354.25|18274.25|18349.6|18269.6|8
1721618450000|2024-07-22 03:20:50|18349.64|18269.64|18350.3|18270.3|18350.54|18270.54|18349.62|18269.62|8
1721618460000|2024-07-22 03:21:00|18350.16|18270.16|18347.7|18267.7|18350.16|18270.16|18347.7|18267.7|10
1721618470000|2024-07-22 03:21:10|18347.12|18267.12|18344.27|18264.27|18347.12|18267.12|18344.27|18264.27|9
1721618480000|2024-07-22 03:21:20|18344.25|18264.25|18343.21|18263.21|18344.25|18264.25|18341.83|18261.83|10
1721618490000|2024-07-22 03:21:30|18343.29|18263.29|18343.16|18263.16|18343.46|18263.46|18343.16|18263.16|10
1721618500000|2024-07-22 03:21:40|18343.26|18263.26|18339.36|18259.36|18343.26|18263.26|18339.36|18259.36|9
1721618510000|2024-07-22 03:21:50|18339.46|18259.46|18337.26|18257.26|18339.46|18259.46|18337.26|18257.26|10
1721618520000|2024-07-22 03:22:00|18336.97|18256.97|18335.14|18255.14|18337.09|18257.09|18335.14|18255.14|10
1721618530000|2024-07-22 03:22:10|18334.03|18254.03|18334.37|18254.37|18334.38|18254.38|18333.7|18253.7|9
1721618540000|2024-07-22 03:22:20|18334.33|18254.33|18333.97|18253.97|18334.42|18254.42|18333.88|18253.88|9
1721618550000|2024-07-22 03:22:30|18334.39|18254.39|18334.18|18254.18|18334.41|18254.41|18333.47|18253.47|10
1721618560000|2024-07-22 03:22:40|18334.51|18254.51|18334.44|18254.44|18334.87|18254.87|18334.44|18254.44|9
1721618570000|2024-07-22 03:22:50|18334.65|18254.65|18335.51|18255.51|18335.51|18255.51|18334.48|18254.48|9
1721618580000|2024-07-22 03:23:00|18336.39|18256.39|18337.11|18257.11|18338.35|18258.35|18336.39|18256.39|10
1721618590000|2024-07-22 03:23:10|18337.1|18257.1|18337.66|18257.66|18337.66|18257.66|18336.96|18256.96|9
1721618600000|2024-07-22 03:23:20|18337.86|18257.86|18339.2|18259.2|18339.2|18259.2|18337.61|18257.61|8
1721618610000|2024-07-22 03:23:30|18339.28|18259.28|18338.86|18258.86|18339.28|18259.28|18338.86|18258.86|10
1721618620000|2024-07-22 03:23:40|18338.96|18258.96|18338.3|18258.3|18339.12|18259.12|18338.27|18258.27|10
1721618630000|2024-07-22 03:23:50|18338.16|18258.16|18338.83|18258.83|18339.14|18259.14|18338.11|18258.11|9
1721618640000|2024-07-22 03:24:00|18338.81|18258.81|18338.22|18258.22|18338.98|18258.98|18338.09|18258.09|10
1721618650000|2024-07-22 03:24:10|18337.97|18257.97|18338.39|18258.39|18338.39|18258.39|18337.57|18257.57|10
1721618660000|2024-07-22 03:24:20|18338.34|18258.34|18338|18258|18338.51|18258.51|18338|18258|9
1721618670000|2024-07-22 03:24:30|18337.89|18257.89|18338.31|18258.31|18338.34|18258.34|18337.67|18257.67|10
1721618680000|2024-07-22 03:24:40|18337.98|18257.98|18337.37|18257.37|18338.19|18258.19|18337.37|18257.37|10
1721618690000|2024-07-22 03:24:50|18337.39|18257.39|18336.21|18256.21|18337.39|18257.39|18336.11|18256.11|10
1721618700000|2024-07-22 03:25:00|18336.22|18256.22|18335.32|18255.32|18336.85|18256.85|18335.32|18255.32|10
1721618710000|2024-07-22 03:25:10|18335.18|18255.18|18335.42|18255.42|18335.53|18255.53|18335.18|18255.18|10
1721618720000|2024-07-22 03:25:20|18335.38|18255.38|18334.7|18254.7|18335.38|18255.38|18334.26|18254.26|10
1721618730000|2024-07-22 03:25:30|18334.71|18254.71|18334.25|18254.25|18334.78|18254.78|18334.25|18254.25|9
1721618740000|2024-07-22 03:25:40|18334.22|18254.22|18333.06|18253.06|18334.42|18254.42|18333.06|18253.06|9
1721618750000|2024-07-22 03:25:50|18333.08|18253.08|18332.86|18252.86|18333.32|18253.32|18332.86|18252.86|10
1721618760000|2024-07-22 03:26:00|18332.93|18252.93|18331.14|18251.14|18332.93|18252.93|18331.09|18251.09|10
1721618770000|2024-07-22 03:26:10|18330.74|18250.74|18330.4|18250.4|18330.74|18250.74|18330.4|18250.4|7
1721618780000|2024-07-22 03:26:20|18330.44|18250.44|18328.52|18248.52|18330.44|18250.44|18328.46|18248.46|10
1721618790000|2024-07-22 03:26:30|18328.39|18248.39|18327.37|18247.37|18328.62|18248.62|18327.22|18247.22|10
1721618800000|2024-07-22 03:26:40|18327.34|18247.34|18326.44|18246.44|18327.34|18247.34|18326.44|18246.44|9
1721618810000|2024-07-22 03:26:50|18326.28|18246.28|18324.43|18244.43|18326.28|18246.28|18324.43|18244.43|10
1721618820000|2024-07-22 03:27:00|18324.42|18244.42|18324.58|18244.58|18324.66|18244.66|18324.19|18244.19|10
1721618830000|2024-07-22 03:27:10|18324.36|18244.36|18322.25|18242.25|18324.45|18244.45|18322.25|18242.25|9
1721618840000|2024-07-22 03:27:20|18322.54|18242.54|18319.75|18239.75|18322.54|18242.54|18319.75|18239.75|10
1721618850000|2024-07-22 03:27:30|18319.28|18239.28|18317.46|18237.46|18319.28|18239.28|18317.36|18237.36|10
1721618860000|2024-07-22 03:27:40|18317.42|18237.42|18316.92|18236.92|18317.96|18237.96|18316.92|18236.92|7
1721618870000|2024-07-22 03:27:50|18316.71|18236.71|18315.57|18235.57|18316.71|18236.71|18315.52|18235.52|10
1721618880000|2024-07-22 03:28:00|18315.81|18235.81|18313.73|18233.73|18315.81|18235.81|18313.73|18233.73|10
1721618890000|2024-07-22 03:28:10|18313.51|18233.51|18313.5|18233.5|18313.59|18233.59|18313.39|18233.39|10
1721618900000|2024-07-22 03:28:20|18313.07|18233.07|18313.78|18233.78|18313.78|18233.78|18311.59|18231.59|10
1721618910000|2024-07-22 03:28:30|18314.66|18234.66|18317.44|18237.44|18317.44|18237.44|18314.66|18234.66|10
1721618920000|2024-07-22 03:28:40|18320.69|18240.69|18324.95|18244.95|18325.26|18245.26|18320.69|18240.69|9
1721618930000|2024-07-22 03:28:50|18325.26|18245.26|18326.48|18246.48|18327.14|18247.14|18325.26|18245.26|10
1721618940000|2024-07-22 03:29:00|18326.49|18246.49|18327.82|18247.82|18327.82|18247.82|18326.49|18246.49|10
1721618950000|2024-07-22 03:29:10|18328.1|18248.1|18328.96|18248.96|18329.09|18249.09|18328.1|18248.1|10
1721618960000|2024-07-22 03:29:20|18328.98|18248.98|18334.08|18254.08|18334.08|18254.08|18328.98|18248.98|10
1721618970000|2024-07-22 03:29:30|18333.78|18253.78|18335.22|18255.22|18335.22|18255.22|18333.78|18253.78|10
1721618980000|2024-07-22 03:29:40|18335.21|18255.21|18337.7|18257.7|18337.79|18257.79|18335.21|18255.21|10
1721618990000|2024-07-22 03:29:50|18337.93|18257.93|18340.95|18260.95|18341.14|18261.14|18337.4|18257.4|10
1721619000000|2024-07-22 03:30:00|18340.57|18260.57|18339.99|18259.99|18340.66|18260.66|18339.51|18259.51|10
1721619010000|2024-07-22 03:30:10|18340.17|18260.17|18340.46|18260.46|18340.54|18260.54|18339.83|18259.83|10
1721619020000|2024-07-22 03:30:20|18340.13|18260.13|18336.58|18256.58|18340.13|18260.13|18336.58|18256.58|10
1721619030000|2024-07-22 03:30:30|18335.82|18255.82|18334.56|18254.56|18335.82|18255.82|18334.56|18254.56|8
1721619040000|2024-07-22 03:30:40|18334.59|18254.59|18336.18|18256.18|18336.18|18256.18|18334.59|18254.59|9
1721619050000|2024-07-22 03:30:50|18336.09|18256.09|18337.49|18257.49|18337.99|18257.99|18335.92|18255.92|10
1721619060000|2024-07-22 03:31:00|18337.44|18257.44|18331.45|18251.45|18337.44|18257.44|18331.17|18251.17|10
1721619070000|2024-07-22 03:31:10|18331.15|18251.15|18329.31|18249.31|18331.15|18251.15|18329.16|18249.16|10
1721619080000|2024-07-22 03:31:20|18329.27|18249.27|18330.89|18250.89|18331.3|18251.3|18329.17|18249.17|10
1721619090000|2024-07-22 03:31:30|18331.05|18251.05|18329.09|18249.09|18331.27|18251.27|18329.09|18249.09|10
1721619100000|2024-07-22 03:31:40|18328.54|18248.54|18328.11|18248.11|18328.54|18248.54|18327.91|18247.91|10
1721619110000|2024-07-22 03:31:50|18327.87|18247.87|18327.89|18247.89|18328.07|18248.07|18327.76|18247.76|9
1721619120000|2024-07-22 03:32:00|18327.94|18247.94|18328.28|18248.28|18328.86|18248.86|18327.94|18247.94|10
1721619130000|2024-07-22 03:32:10|18328.63|18248.63|18329.24|18249.24|18329.44|18249.44|18328.63|18248.63|9
1721619140000|2024-07-22 03:32:20|18329.29|18249.29|18327.06|18247.06|18329.29|18249.29|18327.06|18247.06|10
1721619150000|2024-07-22 03:32:30|18327.07|18247.07|18326.44|18246.44|18327.09|18247.09|18326.44|18246.44|9
1721619160000|2024-07-22 03:32:40|18326.41|18246.41|18325.68|18245.68|18326.41|18246.41|18325.32|18245.32|8
1721619170000|2024-07-22 03:32:50|18325.87|18245.87|18325.58|18245.58|18325.87|18245.87|18325.52|18245.52|8
1721619180000|2024-07-22 03:33:00|18325.88|18245.88|18324.95|18244.95|18325.93|18245.93|18324.95|18244.95|10
1721619190000|2024-07-22 03:33:10|18324.65|18244.65|18324.13|18244.13|18324.77|18244.77|18324.13|18244.13|8
1721619200000|2024-07-22 03:33:20|18324.53|18244.53|18324.46|18244.46|18324.79|18244.79|18324.32|18244.32|8
1721619210000|2024-07-22 03:33:30|18324.48|18244.48|18325.48|18245.48|18325.48|18245.48|18324.48|18244.48|10
1721619220000|2024-07-22 03:33:40|18325.59|18245.59|18328.47|18248.47|18328.47|18248.47|18325.43|18245.43|10
1721619230000|2024-07-22 03:33:50|18328.45|18248.45|18327.37|18247.37|18328.63|18248.63|18327.37|18247.37|10
1721619240000|2024-07-22 03:34:00|18327.27|18247.27|18324.28|18244.28|18327.27|18247.27|18324.28|18244.28|10
1721619250000|2024-07-22 03:34:10|18324.07|18244.07|18325.3|18245.3|18325.45|18245.45|18323.85|18243.85|10
1721619260000|2024-07-22 03:34:20|18325.16|18245.16|18325.7|18245.7|18325.7|18245.7|18324.47|18244.47|10
1721619270000|2024-07-22 03:34:30|18325.73|18245.73|18326.2|18246.2|18326.2|18246.2|18325.73|18245.73|9
1721619280000|2024-07-22 03:34:40|18325.74|18245.74|18325.15|18245.15|18325.74|18245.74|18325.11|18245.11|9
1721619290000|2024-07-22 03:34:50|18325.12|18245.12|18326.32|18246.32|18326.8|18246.8|18325.12|18245.12|10
1721619300000|2024-07-22 03:35:00|18326.26|18246.26|18325.36|18245.36|18326.42|18246.42|18325.36|18245.36|9
1721619310000|2024-07-22 03:35:10|18325.15|18245.15|18326.34|18246.34|18326.45|18246.45|18325.15|18245.15|10
1721619320000|2024-07-22 03:35:20|18326.75|18246.75|18324.2|18244.2|18327.17|18247.17|18324.2|18244.2|10
1721619330000|2024-07-22 03:35:30|18325.16|18245.16|18323.85|18243.85|18325.16|18245.16|18323.85|18243.85|10
1721619340000|2024-07-22 03:35:40|18323.79|18243.79|18322.46|18242.46|18324.29|18244.29|18322.46|18242.46|9
1721619350000|2024-07-22 03:35:50|18322.41|18242.41|18323.24|18243.24|18323.59|18243.59|18322.41|18242.41|10
1721619360000|2024-07-22 03:36:00|18323.25|18243.25|18321.7|18241.7|18323.25|18243.25|18321.7|18241.7|10
1721619370000|2024-07-22 03:36:10|18321.52|18241.52|18321.09|18241.09|18321.52|18241.52|18320.39|18240.39|10
1721619380000|2024-07-22 03:36:20|18321.05|18241.05|18320.15|18240.15|18321.24|18241.24|18320.15|18240.15|10
1721619390000|2024-07-22 03:36:30|18320.54|18240.54|18320.4|18240.4|18320.78|18240.78|18319.98|18239.98|10
1721619400000|2024-07-22 03:36:40|18320.37|18240.37|18321.28|18241.28|18321.28|18241.28|18320.26|18240.26|10
1721619410000|2024-07-22 03:36:50|18321.93|18241.93|18322.03|18242.03|18322.46|18242.46|18321.93|18241.93|10
1721619420000|2024-07-22 03:37:00|18322.33|18242.33|18321.26|18241.26|18322.33|18242.33|18321.26|18241.26|9
1721619430000|2024-07-22 03:37:10|18321.2|18241.2|18321.02|18241.02|18321.56|18241.56|18321.02|18241.02|10
1721619440000|2024-07-22 03:37:20|18321.22|18241.22|18323.26|18243.26|18323.66|18243.66|18321.22|18241.22|10
1721619450000|2024-07-22 03:37:30|18322.12|18242.12|18323.31|18243.31|18323.61|18243.61|18322.07|18242.07|10
1721619460000|2024-07-22 03:37:40|18322.75|18242.75|18323.86|18243.86|18323.95|18243.95|18322.75|18242.75|10
1721619470000|2024-07-22 03:37:50|18324.34|18244.34|18324.32|18244.32|18324.74|18244.74|18324.25|18244.25|9
1721619480000|2024-07-22 03:38:00|18324.26|18244.26|18323.64|18243.64|18324.37|18244.37|18323.64|18243.64|10
1721619490000|2024-07-22 03:38:10|18323.6|18243.6|18323.63|18243.63|18323.69|18243.69|18323.33|18243.33|10
1721619500000|2024-07-22 03:38:20|18323.97|18243.97|18324.21|18244.21|18324.52|18244.52|18323.97|18243.97|9
1721619510000|2024-07-22 03:38:30|18324.13|18244.13|18322.95|18242.95|18324.13|18244.13|18322.95|18242.95|9
1721619520000|2024-07-22 03:38:40|18322.45|18242.45|18321.87|18241.87|18322.67|18242.67|18321.87|18241.87|8
1721619530000|2024-07-22 03:38:50|18321.45|18241.45|18320.82|18240.82|18321.45|18241.45|18320.74|18240.74|9
1721619540000|2024-07-22 03:39:00|18320.64|18240.64|18319.79|18239.79|18320.64|18240.64|18319.79|18239.79|10
1721619550000|2024-07-22 03:39:10|18319.86|18239.86|18318.29|18238.29|18319.93|18239.93|18318.29|18238.29|10
1721619560000|2024-07-22 03:39:20|18318.21|18238.21|18317.67|18237.67|18318.21|18238.21|18317.51|18237.51|10
1721619570000|2024-07-22 03:39:30|18317.66|18237.66|18317.77|18237.77|18317.99|18237.99|18317.66|18237.66|8
1721619580000|2024-07-22 03:39:40|18317.73|18237.73|18318.02|18238.02|18318.05|18238.05|18317.61|18237.61|10
1721619590000|2024-07-22 03:39:50|18318.21|18238.21|18316.6|18236.6|18318.21|18238.21|18316.33|18236.33|10
1721619600000|2024-07-22 03:40:00|18316.65|18236.65|18315.14|18235.14|18317.31|18237.31|18315.14|18235.14|10
1721619610000|2024-07-22 03:40:10|18314.86|18234.86|18313.94|18233.94|18314.86|18234.86|18313.94|18233.94|9
1721619620000|2024-07-22 03:40:20|18313.53|18233.53|18313.38|18233.38|18313.53|18233.53|18312.51|18232.51|10
1721619630000|2024-07-22 03:40:30|18313.03|18233.03|18310.36|18230.36|18313.03|18233.03|18310.36|18230.36|10
1721619640000|2024-07-22 03:40:40|18309.88|18229.88|18306.87|18226.87|18309.88|18229.88|18306.87|18226.87|9
1721619650000|2024-07-22 03:40:50|18310.2|18230.2|18300.97|18220.97|18310.27|18230.27|18300.97|18220.97|10
1721619660000|2024-07-22 03:41:00|18300.95|18220.95|18298.29|18218.29|18301.04|18221.04|18298.29|18218.29|10
1721619670000|2024-07-22 03:41:10|18297.47|18217.47|18299.41|18219.41|18299.41|18219.41|18297.37|18217.37|10
1721619680000|2024-07-22 03:41:20|18299.54|18219.54|18299.59|18219.59|18300.58|18220.58|18299.5|18219.5|10
1721619690000|2024-07-22 03:41:30|18299.51|18219.51|18300.28|18220.28|18300.47|18220.47|18299.51|18219.51|10
1721619700000|2024-07-22 03:41:40|18300.22|18220.22|18301.08|18221.08|18301.08|18221.08|18300.22|18220.22|10
1721619710000|2024-07-22 03:41:50|18301.29|18221.29|18301.13|18221.13|18301.3|18221.3|18301.1|18221.1|8
1721619720000|2024-07-22 03:42:00|18300.97|18220.97|18301.04|18221.04|18301.27|18221.27|18300.97|18220.97|10
1721619730000|2024-07-22 03:42:10|18301.07|18221.07|18300.91|18220.91|18301.16|18221.16|18300.85|18220.85|9
1721619740000|2024-07-22 03:42:20|18301.1|18221.1|18301.32|18221.32|18301.32|18221.32|18301|18221|8
1721619750000|2024-07-22 03:42:30|18301.33|18221.33|18302.38|18222.38|18302.38|18222.38|18301.33|18221.33|10
1721619760000|2024-07-22 03:42:40|18302.44|18222.44|18302.72|18222.72|18302.72|18222.72|18302.24|18222.24|9
1721619770000|2024-07-22 03:42:50|18303|18223|18303.23|18223.23|18303.23|18223.23|18302.61|18222.61|9
1721619780000|2024-07-22 03:43:00|18303.09|18223.09|18302.31|18222.31|18303.13|18223.13|18302.01|18222.01|10
1721619790000|2024-07-22 03:43:10|18302.36|18222.36|18301.49|18221.49|18302.36|18222.36|18301.08|18221.08|10
1721619800000|2024-07-22 03:43:20|18301.69|18221.69|18301.27|18221.27|18302.09|18222.09|18301.27|18221.27|10
1721619810000|2024-07-22 03:43:30|18301.04|18221.04|18301.2|18221.2|18301.2|18221.2|18300.28|18220.28|10
1721619820000|2024-07-22 03:43:40|18301.03|18221.03|18301.25|18221.25|18301.51|18221.51|18301.03|18221.03|10
1721619830000|2024-07-22 03:43:50|18301.19|18221.19|18300.91|18220.91|18301.33|18221.33|18300.91|18220.91|10
1721619840000|2024-07-22 03:44:00|18300.9|18220.9|18298.85|18218.85|18300.9|18220.9|18298.81|18218.81|10
1721619850000|2024-07-22 03:44:10|18299.27|18219.27|18298.07|18218.07|18299.27|18219.27|18297.77|18217.77|10
1721619860000|2024-07-22 03:44:20|18298.42|18218.42|18299.11|18219.11|18299.11|18219.11|18298.42|18218.42|10
1721619870000|2024-07-22 03:44:30|18299.12|18219.12|18297.21|18217.21|18299.29|18219.29|18297.21|18217.21|10
1721619880000|2024-07-22 03:44:40|18296.89|18216.89|18296.27|18216.27|18297.01|18217.01|18296.24|18216.24|9
1721619890000|2024-07-22 03:44:50|18296.28|18216.28|18293.49|18213.49|18297.16|18217.16|18293.49|18213.49|10
1721619900000|2024-07-22 03:45:00|18293.13|18213.13|18293.53|18213.53|18293.53|18213.53|18292.78|18212.78|10
1721619910000|2024-07-22 03:45:10|18293.5|18213.5|18293.53|18213.53|18293.76|18213.76|18293.35|18213.35|9
1721619920000|2024-07-22 03:45:20|18293.44|18213.44|18293.95|18213.95|18294.22|18214.22|18293.44|18213.44|10
1721619930000|2024-07-22 03:45:30|18292.85|18212.85|18292.96|18212.96|18293.02|18213.02|18292.77|18212.77|9
1721619940000|2024-07-22 03:45:40|18292.95|18212.95|18293.31|18213.31|18293.54|18213.54|18292.95|18212.95|10
1721619950000|2024-07-22 03:45:50|18293.39|18213.39|18294.96|18214.96|18294.96|18214.96|18293.33|18213.33|10
1721619960000|2024-07-22 03:46:00|18294.98|18214.98|18295.82|18215.82|18295.82|18215.82|18294.74|18214.74|9
1721619970000|2024-07-22 03:46:10|18296.12|18216.12|18295.93|18215.93|18296.97|18216.97|18295.89|18215.89|10
1721619980000|2024-07-22 03:46:20|18295.98|18215.98|18298.34|18218.34|18298.34|18218.34|18295.98|18215.98|10
1721619990000|2024-07-22 03:46:30|18298.6|18218.6|18299.49|18219.49|18299.53|18219.53|18298.6|18218.6|9
1721620000000|2024-07-22 03:46:40|18299.51|18219.51|18299.92|18219.92|18300.9|18220.9|18299.51|18219.51|10
1721620010000|2024-07-22 03:46:50|18299.58|18219.58|18299.68|18219.68|18299.68|18219.68|18299.15|18219.15|9
1721620020000|2024-07-22 03:47:00|18299.73|18219.73|18299.58|18219.58|18299.96|18219.96|18299.1|18219.1|10
1721620030000|2024-07-22 03:47:10|18299.39|18219.39|18299.44|18219.44|18299.85|18219.85|18299.28|18219.28|9
1721620040000|2024-07-22 03:47:20|18299.83|18219.83|18299.8|18219.8|18299.91|18219.91|18299.55|18219.55|9
1721620050000|2024-07-22 03:47:30|18300.02|18220.02|18300.13|18220.13|18300.34|18220.34|18300.02|18220.02|9
1721620060000|2024-07-22 03:47:40|18300.1|18220.1|18299.11|18219.11|18300.1|18220.1|18298.75|18218.75|9
1721620070000|2024-07-22 03:47:50|18299.19|18219.19|18299.42|18219.42|18299.43|18219.43|18298.92|18218.92|10
1721620080000|2024-07-22 03:48:00|18298.98|18218.98|18298.05|18218.05|18298.98|18218.98|18297.94|18217.94|9
1721620090000|2024-07-22 03:48:10|18297.93|18217.93|18297.78|18217.78|18297.98|18217.98|18297.3|18217.3|10
1721620100000|2024-07-22 03:48:20|18297.76|18217.76|18298.46|18218.46|18298.5|18218.5|18297.45|18217.45|10
1721620110000|2024-07-22 03:48:30|18298.55|18218.55|18297.33|18217.33|18298.56|18218.56|18297.31|18217.31|9
1721620120000|2024-07-22 03:48:40|18297.34|18217.34|18297.12|18217.12|18297.39|18217.39|18297.12|18217.12|9
1721620130000|2024-07-22 03:48:50|18297.1|18217.1|18296.91|18216.91|18297.1|18217.1|18296.77|18216.77|9
1721620140000|2024-07-22 03:49:00|18296.99|18216.99|18296.72|18216.72|18297.33|18217.33|18296.5|18216.5|10
1721620150000|2024-07-22 03:49:10|18296.68|18216.68|18299.11|18219.11|18299.11|18219.11|18296.64|18216.64|9
1721620160000|2024-07-22 03:49:20|18299.2|18219.2|18299.6|18219.6|18299.71|18219.71|18299.2|18219.2|10
1721620170000|2024-07-22 03:49:30|18299.49|18219.49|18297.99|18217.99|18299.49|18219.49|18297.96|18217.96|9
1721620180000|2024-07-22 03:49:40|18297.89|18217.89|18299.67|18219.67|18299.84|18219.84|18297.89|18217.89|10
1721620190000|2024-07-22 03:49:50|18299.63|18219.63|18299.72|18219.72|18299.85|18219.85|18299.23|18219.23|9
1721620200000|2024-07-22 03:50:00|18299.46|18219.46|18300.78|18220.78|18300.78|18220.78|18299.46|18219.46|10
1721620210000|2024-07-22 03:50:10|18301.57|18221.57|18302.46|18222.46|18302.47|18222.47|18301.57|18221.57|10
1721620220000|2024-07-22 03:50:20|18302.54|18222.54|18300.91|18220.91|18302.54|18222.54|18300.47|18220.47|10
1721620230000|2024-07-22 03:50:30|18300.98|18220.98|18301.3|18221.3|18301.3|18221.3|18300.32|18220.32|9
1721620240000|2024-07-22 03:50:40|18300.91|18220.91|18300.2|18220.2|18300.91|18220.91|18300.2|18220.2|10
1721620250000|2024-07-22 03:50:50|18300.21|18220.21|18300.82|18220.82|18300.82|18220.82|18300.21|18220.21|9
1721620260000|2024-07-22 03:51:00|18300.78|18220.78|18300.96|18220.96|18301.07|18221.07|18300.7|18220.7|9
1721620270000|2024-07-22 03:51:10|18301.02|18221.02|18301.55|18221.55|18301.55|18221.55|18301.02|18221.02|10
1721620280000|2024-07-22 03:51:20|18300.29|18220.29|18296.76|18216.76|18300.29|18220.29|18296.71|18216.71|10
1721620290000|2024-07-22 03:51:30|18297.33|18217.33|18296.64|18216.64|18297.33|18217.33|18296.19|18216.19|10
1721620300000|2024-07-22 03:51:40|18296.67|18216.67|18296.25|18216.25|18296.67|18216.67|18296.25|18216.25|10
1721620310000|2024-07-22 03:51:50|18296|18216|18295.62|18215.62|18296|18216|18295.5|18215.5|10
1721620320000|2024-07-22 03:52:00|18295.45|18215.45|18294.1|18214.1|18295.84|18215.84|18294.1|18214.1|10
1721620330000|2024-07-22 03:52:10|18293.99|18213.99|18294.13|18214.13|18294.17|18214.17|18293.83|18213.83|10
1721620340000|2024-07-22 03:52:20|18294.04|18214.04|18292.95|18212.95|18294.04|18214.04|18292.95|18212.95|9
1721620350000|2024-07-22 03:52:30|18293.01|18213.01|18290.68|18210.68|18293.01|18213.01|18290.68|18210.68|10
1721620360000|2024-07-22 03:52:40|18290.65|18210.65|18287.29|18207.29|18290.65|18210.65|18286.38|18206.38|9
1721620370000|2024-07-22 03:52:50|18287.25|18207.25|18285.77|18205.77|18287.34|18207.34|18285.77|18205.77|10
1721620380000|2024-07-22 03:53:00|18283.34|18203.34|18281.31|18201.31|18283.34|18203.34|18281.31|18201.31|10
1721620390000|2024-07-22 03:53:10|18281.49|18201.49|18281.29|18201.29|18281.49|18201.49|18280.77|18200.77|10
1721620400000|2024-07-22 03:53:20|18281.12|18201.12|18278.43|18198.43|18281.12|18201.12|18278.43|18198.43|10
1721620410000|2024-07-22 03:53:30|18278.22|18198.22|18276.67|18196.67|18278.96|18198.96|18276.63|18196.63|10
1721620420000|2024-07-22 03:53:40|18276.64|18196.64|18276.56|18196.56|18276.64|18196.64|18276.4|18196.4|9
1721620430000|2024-07-22 03:53:50|18276.67|18196.67|18277.65|18197.65|18277.65|18197.65|18276.67|18196.67|8
1721620440000|2024-07-22 03:54:00|18277.51|18197.51|18277.87|18197.87|18277.87|18197.87|18277.45|18197.45|10
1721620450000|2024-07-22 03:54:10|18277.9|18197.9|18283.22|18203.22|18283.22|18203.22|18277.9|18197.9|9
1721620460000|2024-07-22 03:54:20|18283.29|18203.29|18284.64|18204.64|18284.64|18204.64|18283.29|18203.29|10
1721620470000|2024-07-22 03:54:30|18284.68|18204.68|18284.17|18204.17|18284.71|18204.71|18284.08|18204.08|10
1721620480000|2024-07-22 03:54:40|18283.96|18203.96|18283.08|18203.08|18284.21|18204.21|18283.08|18203.08|10
1721620490000|2024-07-22 03:54:50|18283.36|18203.36|18285.11|18205.11|18285.11|18205.11|18282.36|18202.36|10
1721620500000|2024-07-22 03:55:00|18285.2|18205.2|18281.13|18201.13|18285.2|18205.2|18281.13|18201.13|10
1721620510000|2024-07-22 03:55:10|18280.2|18200.2|18280.25|18200.25|18280.25|18200.25|18279.41|18199.41|10
1721620520000|2024-07-22 03:55:20|18280.16|18200.16|18279.77|18199.77|18280.41|18200.41|18279.77|18199.77|10
1721620530000|2024-07-22 03:55:30|18279.81|18199.81|18279.25|18199.25|18279.89|18199.89|18279.11|18199.11|10
1721620540000|2024-07-22 03:55:40|18279.19|18199.19|18278.9|18198.9|18279.19|18199.19|18278.85|18198.85|10
1721620550000|2024-07-22 03:55:50|18279.55|18199.55|18280.72|18200.72|18280.72|18200.72|18279.55|18199.55|10
1721620560000|2024-07-22 03:56:00|18280.52|18200.52|18282|18202|18282|18202|18280.45|18200.45|10
1721620570000|2024-07-22 03:56:10|18281.86|18201.86|18282.81|18202.81|18283.18|18203.18|18281.86|18201.86|10
1721620580000|2024-07-22 03:56:20|18283.12|18203.12|18283.8|18203.8|18283.8|18203.8|18283.12|18203.12|10
1721620590000|2024-07-22 03:56:30|18283.74|18203.74|18284.21|18204.21|18284.21|18204.21|18283.62|18203.62|10
1721620600000|2024-07-22 03:56:40|18284.03|18204.03|18283.29|18203.29|18284.15|18204.15|18283.29|18203.29|10
1721620610000|2024-07-22 03:56:50|18283.5|18203.5|18283.71|18203.71|18283.89|18203.89|18283.38|18203.38|10
1721620620000|2024-07-22 03:57:00|18283.73|18203.73|18284.34|18204.34|18284.34|18204.34|18283.73|18203.73|10
1721620630000|2024-07-22 03:57:10|18284.41|18204.41|18283.67|18203.67|18285.31|18205.31|18283.67|18203.67|10
1721620640000|2024-07-22 03:57:20|18283.82|18203.82|18284.45|18204.45|18284.59|18204.59|18283.82|18203.82|9
1721620650000|2024-07-22 03:57:30|18284.33|18204.33|18284.94|18204.94|18284.94|18204.94|18284.33|18204.33|9
1721620660000|2024-07-22 03:57:40|18284.99|18204.99|18287.26|18207.26|18287.26|18207.26|18284.99|18204.99|9
1721620670000|2024-07-22 03:57:50|18287.33|18207.33|18287.8|18207.8|18287.8|18207.8|18287.19|18207.19|9
1721620680000|2024-07-22 03:58:00|18287.78|18207.78|18287.66|18207.66|18287.78|18207.78|18287.48|18207.48|10
1721620690000|2024-07-22 03:58:10|18287.52|18207.52|18288.95|18208.95|18288.95|18208.95|18287.52|18207.52|10
1721620700000|2024-07-22 03:58:20|18289.01|18209.01|18284.05|18204.05|18289.01|18209.01|18282.09|18202.09|10
1721620710000|2024-07-22 03:58:30|18284.13|18204.13|18283.34|18203.34|18284.61|18204.61|18283.34|18203.34|10
1721620720000|2024-07-22 03:58:40|18283.56|18203.56|18283.81|18203.81|18283.86|18203.86|18283.56|18203.56|8
1721620730000|2024-07-22 03:58:50|18283.79|18203.79|18283.5|18203.5|18283.79|18203.79|18283.4|18203.4|9
1721620740000|2024-07-22 03:59:00|18283.54|18203.54|18282.53|18202.53|18283.59|18203.59|18282.53|18202.53|10
1721620750000|2024-07-22 03:59:10|18282.44|18202.44|18283.22|18203.22|18283.65|18203.65|18282.24|18202.24|10
1721620760000|2024-07-22 03:59:20|18283.38|18203.38|18283.47|18203.47|18283.65|18203.65|18283.25|18203.25|10
1721620770000|2024-07-22 03:59:30|18283.03|18203.03|18282.99|18202.99|18283.03|18203.03|18282.67|18202.67|10
1721620780000|2024-07-22 03:59:40|18283.07|18203.07|18282.75|18202.75|18283.14|18203.14|18282.57|18202.57|9
1721620790000|2024-07-22 03:59:50|18282.74|18202.74|18282.88|18202.88|18282.94|18202.94|18282.6|18202.6|10
1721620800000|2024-07-22 04:00:00|18282.72|18202.72|18281.24|18201.24|18282.9|18202.9|18281.01|18201.01|10
1721620810000|2024-07-22 04:00:10|18281.16|18201.16|18280.92|18200.92|18281.16|18201.16|18280.59|18200.59|10
1721620820000|2024-07-22 04:00:20|18280.9|18200.9|18284.08|18204.08|18284.08|18204.08|18280.9|18200.9|10
1721620830000|2024-07-22 04:00:30|18284.18|18204.18|18283.14|18203.14|18284.39|18204.39|18283.14|18203.14|9
1721620840000|2024-07-22 04:00:40|18282.97|18202.97|18282.05|18202.05|18283.14|18203.14|18281.73|18201.73|10
1721620850000|2024-07-22 04:00:50|18281.93|18201.93|18280.92|18200.92|18281.98|18201.98|18280.92|18200.92|10
1721620860000|2024-07-22 04:01:00|18280.56|18200.56|18278.12|18198.12|18280.56|18200.56|18278.12|18198.12|10
1721620870000|2024-07-22 04:01:10|18277.43|18197.43|18271.36|18191.36|18277.43|18197.43|18271.36|18191.36|10
1721620880000|2024-07-22 04:01:20|18270.71|18190.71|18271.6|18191.6|18271.77|18191.77|18270.22|18190.22|10
1721620890000|2024-07-22 04:01:30|18271.64|18191.64|18270.36|18190.36|18272.47|18192.47|18270.36|18190.36|10
1721620900000|2024-07-22 04:01:40|18269.95|18189.95|18270.48|18190.48|18270.6|18190.6|18269.72|18189.72|9
1721620910000|2024-07-22 04:01:50|18270.61|18190.61|18270.29|18190.29|18270.61|18190.61|18269.99|18189.99|9
1721620920000|2024-07-22 04:02:00|18270.28|18190.28|18269.81|18189.81|18270.3|18190.3|18269.49|18189.49|10
1721620930000|2024-07-22 04:02:10|18269.22|18189.22|18269.49|18189.49|18269.54|18189.54|18268.5|18188.5|10
1721620940000|2024-07-22 04:02:20|18269.51|18189.51|18269.87|18189.87|18269.87|18189.87|18269.15|18189.15|10
1721620950000|2024-07-22 04:02:30|18270.23|18190.23|18270.01|18190.01|18270.44|18190.44|18269.97|18189.97|10
1721620960000|2024-07-22 04:02:40|18269.98|18189.98|18270.01|18190.01|18270.01|18190.01|18269.7|18189.7|10
1721620970000|2024-07-22 04:02:50|18270.17|18190.17|18267.55|18187.55|18270.17|18190.17|18267.55|18187.55|10
1721620980000|2024-07-22 04:03:00|18267.28|18187.28|18264.38|18184.38|18267.28|18187.28|18264.38|18184.38|9
1721620990000|2024-07-22 04:03:10|18263.95|18183.95|18262.3|18182.3|18263.95|18183.95|18262.28|18182.28|9
1721621000000|2024-07-22 04:03:20|18262.4|18182.4|18264.04|18184.04|18264.04|18184.04|18262.4|18182.4|10
1721621010000|2024-07-22 04:03:30|18264.49|18184.49|18266.36|18186.36|18266.46|18186.46|18264.49|18184.49|10
1721621020000|2024-07-22 04:03:40|18266.3|18186.3|18266.73|18186.73|18266.93|18186.93|18266.27|18186.27|9
1721621030000|2024-07-22 04:03:50|18266.76|18186.76|18267.76|18187.76|18267.95|18187.95|18266.76|18186.76|9
1721621040000|2024-07-22 04:04:00|18267.87|18187.87|18266.88|18186.88|18267.99|18187.99|18266.88|18186.88|9
1721621050000|2024-07-22 04:04:10|18266.65|18186.65|18265.8|18185.8|18266.79|18186.79|18264.84|18184.84|10
1721621060000|2024-07-22 04:04:20|18265.56|18185.56|18267.41|18187.41|18267.41|18187.41|18265.56|18185.56|9
1721621070000|2024-07-22 04:04:30|18267.4|18187.4|18266.1|18186.1|18267.4|18187.4|18266.1|18186.1|10
1721621080000|2024-07-22 04:04:40|18266.03|18186.03|18266.85|18186.85|18266.85|18186.85|18265.79|18185.79|10
1721621090000|2024-07-22 04:04:50|18266.94|18186.94|18266.71|18186.71|18267.15|18187.15|18266.71|18186.71|9
1721621100000|2024-07-22 04:05:00|18266.58|18186.58|18268.78|18188.78|18269.65|18189.65|18266.58|18186.58|10
1721621110000|2024-07-22 04:05:10|18268.51|18188.51|18271.13|18191.13|18271.13|18191.13|18268.51|18188.51|9
1721621120000|2024-07-22 04:05:20|18271.29|18191.29|18270.7|18190.7|18271.37|18191.37|18270.6|18190.6|9
1721621130000|2024-07-22 04:05:30|18270.69|18190.69|18270.84|18190.84|18271.15|18191.15|18270.69|18190.69|8
1721621140000|2024-07-22 04:05:40|18270.8|18190.8|18270.34|18190.34|18270.8|18190.8|18270.24|18190.24|10
1721621150000|2024-07-22 04:05:50|18269.8|18189.8|18269.41|18189.41|18270.42|18190.42|18269.41|18189.41|10
1721621160000|2024-07-22 04:06:00|18269.3|18189.3|18274.2|18194.2|18274.2|18194.2|18269.1|18189.1|10
1721621170000|2024-07-22 04:06:10|18274.47|18194.47|18276.35|18196.35|18276.35|18196.35|18274.47|18194.47|9
1721621180000|2024-07-22 04:06:20|18276.15|18196.15|18278.2|18198.2|18278.2|18198.2|18276.15|18196.15|10
1721621190000|2024-07-22 04:06:30|18278.25|18198.25|18278.7|18198.7|18278.95|18198.95|18278.25|18198.25|10
1721621200000|2024-07-22 04:06:40|18278.83|18198.83|18281.32|18201.32|18281.37|18201.37|18278.83|18198.83|10
1721621210000|2024-07-22 04:06:50|18281.34|18201.34|18283.19|18203.19|18283.19|18203.19|18281.34|18201.34|9
1721621220000|2024-07-22 04:07:00|18283.25|18203.25|18282.88|18202.88|18283.25|18203.25|18282.57|18202.57|9
1721621230000|2024-07-22 04:07:10|18282.81|18202.81|18284.4|18204.4|18284.4|18204.4|18282.81|18202.81|10
1721621240000|2024-07-22 04:07:20|18284.78|18204.78|18287.4|18207.4|18287.67|18207.67|18284.75|18204.75|10
1721621250000|2024-07-22 04:07:30|18287.7|18207.7|18288.28|18208.28|18288.28|18208.28|18287.7|18207.7|9
1721621260000|2024-07-22 04:07:40|18288.44|18208.44|18288.83|18208.83|18289.19|18209.19|18288.44|18208.44|10
1721621270000|2024-07-22 04:07:50|18289.12|18209.12|18290.34|18210.34|18290.44|18210.44|18289.12|18209.12|10
1721621280000|2024-07-22 04:08:00|18290.61|18210.61|18292.4|18212.4|18292.4|18212.4|18290.61|18210.61|10
1721621290000|2024-07-22 04:08:10|18292.48|18212.48|18293.83|18213.83|18293.83|18213.83|18292.48|18212.48|10
1721621300000|2024-07-22 04:08:20|18293.88|18213.88|18296.57|18216.57|18296.57|18216.57|18293.88|18213.88|10
1721621310000|2024-07-22 04:08:30|18296.75|18216.75|18296.45|18216.45|18296.77|18216.77|18296.3|18216.3|10
1721621320000|2024-07-22 04:08:40|18296.39|18216.39|18296.43|18216.43|18297.52|18217.52|18296.39|18216.39|9
1721621330000|2024-07-22 04:08:50|18296.41|18216.41|18296.46|18216.46|18297.07|18217.07|18296.41|18216.41|10
1721621340000|2024-07-22 04:09:00|18296.44|18216.44|18296.78|18216.78|18296.78|18216.78|18296.39|18216.39|10
1721621350000|2024-07-22 04:09:10|18296.72|18216.72|18294.46|18214.46|18296.75|18216.75|18294.46|18214.46|10
1721621360000|2024-07-22 04:09:20|18293.97|18213.97|18294.09|18214.09|18294.26|18214.26|18293.48|18213.48|10
1721621370000|2024-07-22 04:09:30|18294.51|18214.51|18296.25|18216.25|18296.25|18216.25|18294.29|18214.29|10
1721621380000|2024-07-22 04:09:40|18296.11|18216.11|18296.43|18216.43|18296.75|18216.75|18296.11|18216.11|10
1721621390000|2024-07-22 04:09:50|18296.48|18216.48|18295.95|18215.95|18296.48|18216.48|18295.88|18215.88|10
1721621400000|2024-07-22 04:10:00|18296.19|18216.19|18298.27|18218.27|18298.34|18218.34|18296|18216|10
1721621410000|2024-07-22 04:10:10|18298.24|18218.24|18299.22|18219.22|18299.31|18219.31|18298.24|18218.24|10
1721621420000|2024-07-22 04:10:20|18299.35|18219.35|18300.4|18220.4|18300.4|18220.4|18298.96|18218.96|9
1721621430000|2024-07-22 04:10:30|18300.71|18220.71|18301.54|18221.54|18302.11|18222.11|18300.71|18220.71|9
1721621440000|2024-07-22 04:10:40|18301.61|18221.61|18301.46|18221.46|18301.69|18221.69|18301.36|18221.36|8
1721621450000|2024-07-22 04:10:50|18301.73|18221.73|18301.57|18221.57|18301.73|18221.73|18301.15|18221.15|10
1721621460000|2024-07-22 04:11:00|18301.6|18221.6|18303.39|18223.39|18303.71|18223.71|18301.51|18221.51|8
1721621470000|2024-07-22 04:11:10|18303.31|18223.31|18305.16|18225.16|18305.16|18225.16|18303.31|18223.31|10
1721621480000|2024-07-22 04:11:20|18305.42|18225.42|18304.93|18224.93|18305.42|18225.42|18304.87|18224.87|9
1721621490000|2024-07-22 04:11:30|18304.95|18224.95|18305.93|18225.93|18306.35|18226.35|18304.95|18224.95|10
1721621500000|2024-07-22 04:11:40|18306.23|18226.23|18305.03|18225.03|18306.55|18226.55|18305|18225|10
1721621510000|2024-07-22 04:11:50|18305.38|18225.38|18306.11|18226.11|18306.11|18226.11|18305.1|18225.1|10
1721621520000|2024-07-22 04:12:00|18306.18|18226.18|18306.97|18226.97|18307.05|18227.05|18305.35|18225.35|10
1721621530000|2024-07-22 04:12:10|18306.92|18226.92|18306.47|18226.47|18306.94|18226.94|18305.82|18225.82|9
1721621540000|2024-07-22 04:12:20|18306.43|18226.43|18305.76|18225.76|18306.62|18226.62|18305.76|18225.76|10
1721621550000|2024-07-22 04:12:30|18305.9|18225.9|18304.29|18224.29|18305.9|18225.9|18304.28|18224.28|10
1721621560000|2024-07-22 04:12:40|18304.23|18224.23|18303.12|18223.12|18304.23|18224.23|18303.12|18223.12|9
1721621570000|2024-07-22 04:12:50|18303.05|18223.05|18302.27|18222.27|18303.07|18223.07|18302.27|18222.27|10
1721621580000|2024-07-22 04:13:00|18302.54|18222.54|18302.08|18222.08|18302.54|18222.54|18302.08|18222.08|10
1721621590000|2024-07-22 04:13:10|18301.9|18221.9|18302.61|18222.61|18302.61|18222.61|18301.9|18221.9|9
1721621600000|2024-07-22 04:13:20|18302.6|18222.6|18303.35|18223.35|18303.35|18223.35|18302.58|18222.58|10
1721621610000|2024-07-22 04:13:30|18303.5|18223.5|18302.79|18222.79|18303.5|18223.5|18302.79|18222.79|9
1721621620000|2024-07-22 04:13:40|18303.08|18223.08|18306.14|18226.14|18306.14|18226.14|18303.08|18223.08|10
1721621630000|2024-07-22 04:13:50|18307.09|18227.09|18308.04|18228.04|18308.04|18228.04|18307.09|18227.09|9
1721621640000|2024-07-22 04:14:00|18308.05|18228.05|18310.69|18230.69|18310.69|18230.69|18307.76|18227.76|9
1721621650000|2024-07-22 04:14:10|18311.24|18231.24|18312.01|18232.01|18312.18|18232.18|18311.02|18231.02|10
1721621660000|2024-07-22 04:14:20|18312.96|18232.96|18314.43|18234.43|18314.43|18234.43|18312.61|18232.61|10
1721621670000|2024-07-22 04:14:30|18314.69|18234.69|18316.79|18236.79|18316.79|18236.79|18314.69|18234.69|9
1721621680000|2024-07-22 04:14:40|18316.86|18236.86|18317.53|18237.53|18318.06|18238.06|18316.86|18236.86|10
1721621690000|2024-07-22 04:14:50|18317.3|18237.3|18315.69|18235.69|18317.41|18237.41|18315.57|18235.57|10
1721621700000|2024-07-22 04:15:00|18315.79|18235.79|18318.13|18238.13|18318.22|18238.22|18315.77|18235.77|10
1721621710000|2024-07-22 04:15:10|18318.3|18238.3|18319.91|18239.91|18319.91|18239.91|18317.78|18237.78|10
1721621720000|2024-07-22 04:15:20|18319.67|18239.67|18319.42|18239.42|18319.83|18239.83|18319.42|18239.42|10
1721621730000|2024-07-22 04:15:30|18319.31|18239.31|18318.85|18238.85|18319.34|18239.34|18318.8|18238.8|8
1721621740000|2024-07-22 04:15:40|18318.98|18238.98|18318.05|18238.05|18318.98|18238.98|18317.73|18237.73|10
1721621750000|2024-07-22 04:15:50|18317.79|18237.79|18319.23|18239.23|18319.23|18239.23|18317.63|18237.63|8
1721621760000|2024-07-22 04:16:00|18319.29|18239.29|18319.79|18239.79|18320.28|18240.28|18319.15|18239.15|10
1721621770000|2024-07-22 04:16:10|18319.88|18239.88|18320.81|18240.81|18320.95|18240.95|18319.82|18239.82|10
1721621780000|2024-07-22 04:16:20|18320.75|18240.75|18321.11|18241.11|18321.11|18241.11|18320.43|18240.43|8
1721621790000|2024-07-22 04:16:30|18321.04|18241.04|18323.87|18243.87|18323.87|18243.87|18321.04|18241.04|9
1721621800000|2024-07-22 04:16:40|18323.99|18243.99|18324.5|18244.5|18324.5|18244.5|18323.99|18243.99|10
1721621810000|2024-07-22 04:16:50|18325.62|18245.62|18324.68|18244.68|18325.62|18245.62|18324.51|18244.51|10
1721621820000|2024-07-22 04:17:00|18324.69|18244.69|18324.94|18244.94|18325.79|18245.79|18324.69|18244.69|10
1721621830000|2024-07-22 04:17:10|18325.17|18245.17|18325.04|18245.04|18325.19|18245.19|18324.89|18244.89|9
1721621840000|2024-07-22 04:17:20|18324.92|18244.92|18325.38|18245.38|18325.46|18245.46|18324.64|18244.64|10
1721621850000|2024-07-22 04:17:30|18325.39|18245.39|18324.51|18244.51|18325.61|18245.61|18324.51|18244.51|10
1721621860000|2024-07-22 04:17:40|18324.3|18244.3|18323.21|18243.21|18324.5|18244.5|18323.21|18243.21|10
1721621870000|2024-07-22 04:17:50|18323.23|18243.23|18322.85|18242.85|18323.63|18243.63|18322.84|18242.84|9
1721621880000|2024-07-22 04:18:00|18322.8|18242.8|18322.38|18242.38|18322.8|18242.8|18322.38|18242.38|9
1721621890000|2024-07-22 04:18:10|18322.62|18242.62|18323.41|18243.41|18323.41|18243.41|18322.61|18242.61|10
1721621900000|2024-07-22 04:18:20|18323.33|18243.33|18322.39|18242.39|18323.5|18243.5|18322.39|18242.39|10
1721621910000|2024-07-22 04:18:30|18322.38|18242.38|18322.48|18242.48|18322.92|18242.92|18322.3|18242.3|10
1721621920000|2024-07-22 04:18:40|18322.35|18242.35|18324.97|18244.97|18326.01|18246.01|18322.35|18242.35|8
1721621930000|2024-07-22 04:18:50|18325.01|18245.01|18324.76|18244.76|18325.18|18245.18|18324.61|18244.61|10
1721621940000|2024-07-22 04:19:00|18325.01|18245.01|18326.3|18246.3|18326.34|18246.34|18323.79|18243.79|9
1721621950000|2024-07-22 04:19:10|18326.27|18246.27|18325.91|18245.91|18327.06|18247.06|18325.91|18245.91|10
1721621960000|2024-07-22 04:19:20|18325.61|18245.61|18325.03|18245.03|18325.62|18245.62|18324.89|18244.89|10
1721621970000|2024-07-22 04:19:30|18325.1|18245.1|18324.19|18244.19|18325.16|18245.16|18324.18|18244.18|10
1721621980000|2024-07-22 04:19:40|18324.18|18244.18|18321.75|18241.75|18324.18|18244.18|18321.75|18241.75|10
1721621990000|2024-07-22 04:19:50|18321.35|18241.35|18320.46|18240.46|18321.35|18241.35|18320.46|18240.46|10
1721622000000|2024-07-22 04:20:00|18320.53|18240.53|18319.8|18239.8|18320.68|18240.68|18319.59|18239.59|9
1721622010000|2024-07-22 04:20:10|18319.82|18239.82|18319.47|18239.47|18320.29|18240.29|18319.43|18239.43|10
1721622020000|2024-07-22 04:20:20|18319.46|18239.46|18318.98|18238.98|18319.77|18239.77|18318.98|18238.98|10
1721622030000|2024-07-22 04:20:30|18318.69|18238.69|18317.47|18237.47|18319.34|18239.34|18317.47|18237.47|9
1721622040000|2024-07-22 04:20:40|18317.37|18237.37|18315.5|18235.5|18317.37|18237.37|18315.5|18235.5|10
1721622050000|2024-07-22 04:20:50|18315.43|18235.43|18315.3|18235.3|18315.84|18235.84|18315.3|18235.3|10
1721622060000|2024-07-22 04:21:00|18314.61|18234.61|18311.2|18231.2|18314.61|18234.61|18311.2|18231.2|10
1721622070000|2024-07-22 04:21:10|18311.1|18231.1|18309.47|18229.47|18311.3|18231.3|18309.33|18229.33|10
1721622080000|2024-07-22 04:21:20|18309.7|18229.7|18309.63|18229.63|18309.82|18229.82|18309.35|18229.35|10
1721622090000|2024-07-22 04:21:30|18309.57|18229.57|18303.96|18223.96|18309.57|18229.57|18303.96|18223.96|10
1721622100000|2024-07-22 04:21:40|18303.94|18223.94|18303.55|18223.55|18303.94|18223.94|18303.31|18223.31|10
1721622110000|2024-07-22 04:21:50|18303.49|18223.49|18302.76|18222.76|18303.64|18223.64|18302.76|18222.76|9
1721622120000|2024-07-22 04:22:00|18302.73|18222.73|18302.53|18222.53|18302.73|18222.73|18302.06|18222.06|10
1721622130000|2024-07-22 04:22:10|18302.46|18222.46|18300.95|18220.95|18303.02|18223.02|18300.73|18220.73|10
1721622140000|2024-07-22 04:22:20|18300.51|18220.51|18298.5|18218.5|18300.59|18220.59|18298.5|18218.5|10
1721622150000|2024-07-22 04:22:30|18298.28|18218.28|18297.87|18217.87|18298.49|18218.49|18297.38|18217.38|10
1721622160000|2024-07-22 04:22:40|18297.84|18217.84|18297.68|18217.68|18297.99|18217.99|18297.58|18217.58|10
1721622170000|2024-07-22 04:22:50|18297.45|18217.45|18297.22|18217.22|18297.45|18217.45|18297.12|18217.12|10
1721622180000|2024-07-22 04:23:00|18297.24|18217.24|18297.63|18217.63|18297.63|18217.63|18297.07|18217.07|9
1721622190000|2024-07-22 04:23:10|18297.66|18217.66|18297.16|18217.16|18297.66|18217.66|18297.16|18217.16|10
1721622200000|2024-07-22 04:23:20|18296.91|18216.91|18296.84|18216.84|18296.93|18216.93|18296.33|18216.33|10
1721622210000|2024-07-22 04:23:30|18296.81|18216.81|18296.8|18216.8|18297.14|18217.14|18296.25|18216.25|10
1721622220000|2024-07-22 04:23:40|18296.68|18216.68|18296.36|18216.36|18296.68|18216.68|18296.36|18216.36|8
1721622230000|2024-07-22 04:23:50|18296.4|18216.4|18296.9|18216.9|18297.06|18217.06|18296.38|18216.38|9
1721622240000|2024-07-22 04:24:00|18297.01|18217.01|18297.02|18217.02|18297.29|18217.29|18296.68|18216.68|8
1721622250000|2024-07-22 04:24:10|18297.1|18217.1|18300.42|18220.42|18300.42|18220.42|18297.02|18217.02|10
1721622260000|2024-07-22 04:24:20|18301.17|18221.17|18303.25|18223.25|18303.28|18223.28|18301.17|18221.17|10
1721622270000|2024-07-22 04:24:30|18303.38|18223.38|18303.77|18223.77|18304.23|18224.23|18303.28|18223.28|10
1721622280000|2024-07-22 04:24:40|18303.78|18223.78|18305.4|18225.4|18305.4|18225.4|18303.78|18223.78|10
1721622290000|2024-07-22 04:24:50|18305.56|18225.56|18305.06|18225.06|18305.59|18225.59|18305.06|18225.06|10
1721622300000|2024-07-22 04:25:00|18305.07|18225.07|18305.99|18225.99|18306.1|18226.1|18305.07|18225.07|10
1721622310000|2024-07-22 04:25:10|18306.47|18226.47|18307.35|18227.35|18307.51|18227.51|18306.47|18226.47|9
1721622320000|2024-07-22 04:25:20|18307.93|18227.93|18308.31|18228.31|18308.96|18228.96|18307.93|18227.93|10
1721622330000|2024-07-22 04:25:30|18308.09|18228.09|18307.79|18227.79|18308.15|18228.15|18307.58|18227.58|10
1721622340000|2024-07-22 04:25:40|18307.83|18227.83|18307.04|18227.04|18307.83|18227.83|18306.81|18226.81|9
1721622350000|2024-07-22 04:25:50|18307|18227|18306.41|18226.41|18307.19|18227.19|18306.41|18226.41|10
1721622360000|2024-07-22 04:26:00|18306.22|18226.22|18306.21|18226.21|18306.32|18226.32|18305.75|18225.75|9
1721622370000|2024-07-22 04:26:10|18306.26|18226.26|18306.76|18226.76|18306.8|18226.8|18305.89|18225.89|10
1721622380000|2024-07-22 04:26:20|18307.5|18227.5|18307.41|18227.41|18308.07|18228.07|18307.41|18227.41|10
1721622390000|2024-07-22 04:26:30|18307.34|18227.34|18307.33|18227.33|18307.44|18227.44|18307.31|18227.31|10
1721622400000|2024-07-22 04:26:40|18307.29|18227.29|18307.93|18227.93|18307.93|18227.93|18307.29|18227.29|9
1721622410000|2024-07-22 04:26:50|18307.92|18227.92|18307.93|18227.93|18308.11|18228.11|18307.85|18227.85|9
1721622420000|2024-07-22 04:27:00|18307.9|18227.9|18307.34|18227.34|18307.97|18227.97|18307.24|18227.24|10
1721622430000|2024-07-22 04:27:10|18307.36|18227.36|18305.54|18225.54|18307.75|18227.75|18305.53|18225.53|10
1721622440000|2024-07-22 04:27:20|18305.44|18225.44|18306.35|18226.35|18306.58|18226.58|18305.44|18225.44|10
1721622450000|2024-07-22 04:27:30|18306.29|18226.29|18305.37|18225.37|18306.29|18226.29|18305.37|18225.37|10
1721622460000|2024-07-22 04:27:40|18305.18|18225.18|18304.36|18224.36|18305.18|18225.18|18304.36|18224.36|8
1721622470000|2024-07-22 04:27:50|18304.31|18224.31|18304.03|18224.03|18304.65|18224.65|18303.94|18223.94|10
1721622480000|2024-07-22 04:28:00|18304|18224|18304.33|18224.33|18304.54|18224.54|18303.98|18223.98|9
1721622490000|2024-07-22 04:28:10|18304.38|18224.38|18304.46|18224.46|18304.67|18224.67|18304.31|18224.31|9
1721622500000|2024-07-22 04:28:20|18305.46|18225.46|18306.26|18226.26|18306.26|18226.26|18305.46|18225.46|8
1721622510000|2024-07-22 04:28:30|18306.6|18226.6|18306.75|18226.75|18307.08|18227.08|18306.51|18226.51|10
1721622520000|2024-07-22 04:28:40|18306.78|18226.78|18307.04|18227.04|18307.07|18227.07|18306.63|18226.63|10
1721622530000|2024-07-22 04:28:50|18307.05|18227.05|18305.98|18225.98|18307.05|18227.05|18305.98|18225.98|9
1721622540000|2024-07-22 04:29:00|18305.83|18225.83|18303.91|18223.91|18305.84|18225.84|18303.87|18223.87|10
1721622550000|2024-07-22 04:29:10|18303.83|18223.83|18302.39|18222.39|18303.89|18223.89|18302.39|18222.39|8
1721622560000|2024-07-22 04:29:20|18302.15|18222.15|18298.92|18218.92|18302.15|18222.15|18298.92|18218.92|10
1721622570000|2024-07-22 04:29:30|18298.71|18218.71|18297.9|18217.9|18298.71|18218.71|18297.66|18217.66|10
1721622580000|2024-07-22 04:29:40|18298.46|18218.46|18297.36|18217.36|18298.54|18218.54|18297.36|18217.36|9
1721622590000|2024-07-22 04:29:50|18297.43|18217.43|18297.14|18217.14|18297.43|18217.43|18296.76|18216.76|10
1721622600000|2024-07-22 04:30:00|18297.06|18217.06|18297.33|18217.33|18297.48|18217.48|18297.06|18217.06|9
1721622610000|2024-07-22 04:30:10|18297.11|18217.11|18300.36|18220.36|18300.36|18220.36|18297.11|18217.11|10
1721622620000|2024-07-22 04:30:20|18300.1|18220.1|18302.35|18222.35|18302.64|18222.64|18300.03|18220.03|10
1721622630000|2024-07-22 04:30:30|18302.15|18222.15|18296.38|18216.38|18302.15|18222.15|18296.38|18216.38|10
1721622640000|2024-07-22 04:30:40|18295.8|18215.8|18293.47|18213.47|18295.99|18215.99|18293.47|18213.47|10
1721622650000|2024-07-22 04:30:50|18293.41|18213.41|18294.7|18214.7|18294.7|18214.7|18293.41|18213.41|9
1721622660000|2024-07-22 04:31:00|18295.34|18215.34|18298.39|18218.39|18298.39|18218.39|18295.34|18215.34|10
1721622670000|2024-07-22 04:31:10|18298.52|18218.52|18299.13|18219.13|18299.13|18219.13|18298.22|18218.22|10
1721622680000|2024-07-22 04:31:20|18299.4|18219.4|18300.34|18220.34|18300.36|18220.36|18299.4|18219.4|10
1721622690000|2024-07-22 04:31:30|18300|18220|18300.05|18220.05|18300.2|18220.2|18299.77|18219.77|10
1721622700000|2024-07-22 04:31:40|18300.02|18220.02|18301.62|18221.62|18301.62|18221.62|18300.02|18220.02|10
1721622710000|2024-07-22 04:31:50|18301.75|18221.75|18302.87|18222.87|18302.87|18222.87|18301.75|18221.75|10
1721622720000|2024-07-22 04:32:00|18302.95|18222.95|18302.03|18222.03|18302.95|18222.95|18302.03|18222.03|9
1721622730000|2024-07-22 04:32:10|18302.06|18222.06|18301.65|18221.65|18302.11|18222.11|18301.65|18221.65|10
1721622740000|2024-07-22 04:32:20|18301.59|18221.59|18301.33|18221.33|18302.08|18222.08|18301.33|18221.33|10
1721622750000|2024-07-22 04:32:30|18301.14|18221.14|18301.16|18221.16|18301.16|18221.16|18300.71|18220.71|10
1721622760000|2024-07-22 04:32:40|18301.35|18221.35|18301.73|18221.73|18301.83|18221.83|18301.35|18221.35|8
1721622770000|2024-07-22 04:32:50|18301.68|18221.68|18302.1|18222.1|18302.1|18222.1|18301.68|18221.68|10
1721622780000|2024-07-22 04:33:00|18302.48|18222.48|18302.97|18222.97|18302.97|18222.97|18302.48|18222.48|9
1721622790000|2024-07-22 04:33:10|18303.13|18223.13|18300.06|18220.06|18303.13|18223.13|18300.06|18220.06|8
1721622800000|2024-07-22 04:33:20|18299.88|18219.88|18299.39|18219.39|18299.88|18219.88|18298.98|18218.98|9
1721622810000|2024-07-22 04:33:30|18299.42|18219.42|18298.93|18218.93|18299.42|18219.42|18298.67|18218.67|10
1721622820000|2024-07-22 04:33:40|18299.03|18219.03|18298.57|18218.57|18299.03|18219.03|18298.57|18218.57|9
1721622830000|2024-07-22 04:33:50|18298.48|18218.48|18298.48|18218.48|18298.49|18218.49|18298.41|18218.41|9
1721622840000|2024-07-22 04:34:00|18298.46|18218.46|18297.98|18217.98|18298.46|18218.46|18297.83|18217.83|9
1721622850000|2024-07-22 04:34:10|18297.97|18217.97|18298.98|18218.98|18299.68|18219.68|18297.97|18217.97|10
1721622860000|2024-07-22 04:34:20|18298.48|18218.48|18297.97|18217.97|18298.48|18218.48|18297.74|18217.74|10
1721622870000|2024-07-22 04:34:30|18297.45|18217.45|18295.86|18215.86|18297.45|18217.45|18295.86|18215.86|10
1721622880000|2024-07-22 04:34:40|18295.96|18215.96|18294.8|18214.8|18295.96|18215.96|18294.71|18214.71|10
1721622890000|2024-07-22 04:34:50|18294.83|18214.83|18294.19|18214.19|18294.85|18214.85|18294.18|18214.18|9
1721622900000|2024-07-22 04:35:00|18294.41|18214.41|18292.01|18212.01|18294.41|18214.41|18292.01|18212.01|10
1721622910000|2024-07-22 04:35:10|18291.75|18211.75|18289.93|18209.93|18291.94|18211.94|18289.93|18209.93|10
1721622920000|2024-07-22 04:35:20|18289.65|18209.65|18288.07|18208.07|18289.65|18209.65|18287.97|18207.97|9
1721622930000|2024-07-22 04:35:30|18287.68|18207.68|18285.37|18205.37|18287.68|18207.68|18284.41|18204.41|10
1721622940000|2024-07-22 04:35:40|18285.56|18205.56|18283.24|18203.24|18285.56|18205.56|18283.23|18203.23|10
1721622950000|2024-07-22 04:35:50|18283.09|18203.09|18280.82|18200.82|18283.09|18203.09|18280.7|18200.7|9
1721622960000|2024-07-22 04:36:00|18280.84|18200.84|18278.28|18198.28|18280.9|18200.9|18278.28|18198.28|10
1721622970000|2024-07-22 04:36:10|18278.18|18198.18|18275.92|18195.92|18278.18|18198.18|18275.92|18195.92|10
1721622980000|2024-07-22 04:36:20|18275.5|18195.5|18276.32|18196.32|18276.57|18196.57|18275.16|18195.16|10
1721622990000|2024-07-22 04:36:30|18276.48|18196.48|18277.19|18197.19|18277.33|18197.33|18276.48|18196.48|10
1721623000000|2024-07-22 04:36:40|18277.45|18197.45|18274.62|18194.62|18277.59|18197.59|18273.89|18193.89|10
1721623010000|2024-07-22 04:36:50|18275.42|18195.42|18275.51|18195.51|18276.07|18196.07|18275.31|18195.31|9
1721623020000|2024-07-22 04:37:00|18275.91|18195.91|18275.67|18195.67|18276.57|18196.57|18275.66|18195.66|9
1721623030000|2024-07-22 04:37:10|18275.5|18195.5|18275.83|18195.83|18275.88|18195.88|18274.88|18194.88|8
1721623040000|2024-07-22 04:37:20|18276.15|18196.15|18274.81|18194.81|18276.31|18196.31|18274.79|18194.79|10
1721623050000|2024-07-22 04:37:30|18274.63|18194.63|18274.48|18194.48|18274.63|18194.63|18274.24|18194.24|9
1721623060000|2024-07-22 04:37:40|18274.53|18194.53|18274.48|18194.48|18276.04|18196.04|18274.48|18194.48|10
1721623070000|2024-07-22 04:37:50|18274.34|18194.34|18272.31|18192.31|18274.43|18194.43|18272.31|18192.31|10
1721623080000|2024-07-22 04:38:00|18272.33|18192.33|18273.71|18193.71|18273.71|18193.71|18272.33|18192.33|10
1721623090000|2024-07-22 04:38:10|18273.49|18193.49|18276.55|18196.55|18276.55|18196.55|18273.49|18193.49|10
1721623100000|2024-07-22 04:38:20|18277.12|18197.12|18276.3|18196.3|18277.35|18197.35|18276.27|18196.27|10
1721623110000|2024-07-22 04:38:30|18276.38|18196.38|18277.29|18197.29|18277.44|18197.44|18276.38|18196.38|10
1721623120000|2024-07-22 04:38:40|18277.62|18197.62|18280.37|18200.37|18280.37|18200.37|18277.62|18197.62|9
1721623130000|2024-07-22 04:38:50|18280.94|18200.94|18282.64|18202.64|18282.91|18202.91|18280.94|18200.94|10
1721623140000|2024-07-22 04:39:00|18282.66|18202.66|18282.98|18202.98|18283.04|18203.04|18282.22|18202.22|10
1721623150000|2024-07-22 04:39:10|18283.13|18203.13|18281.69|18201.69|18283.13|18203.13|18281.52|18201.52|10
1721623160000|2024-07-22 04:39:20|18281.75|18201.75|18281.79|18201.79|18281.84|18201.84|18281.68|18201.68|10
1721623170000|2024-07-22 04:39:30|18281.59|18201.59|18280.07|18200.07|18281.59|18201.59|18280.07|18200.07|9
1721623180000|2024-07-22 04:39:40|18279.27|18199.27|18278.15|18198.15|18279.27|18199.27|18278.05|18198.05|10
1721623190000|2024-07-22 04:39:50|18279.14|18199.14|18278.98|18198.98|18279.54|18199.54|18278.98|18198.98|10
1721623200000|2024-07-22 04:40:00|18278.9|18198.9|18277.37|18197.37|18278.9|18198.9|18277.27|18197.27|8
1721623210000|2024-07-22 04:40:10|18277.01|18197.01|18277.75|18197.75|18277.75|18197.75|18277|18197|9
1721623220000|2024-07-22 04:40:20|18277.77|18197.77|18278.13|18198.13|18278.31|18198.31|18277.77|18197.77|9
1721623230000|2024-07-22 04:40:30|18277.97|18197.97|18277.05|18197.05|18277.97|18197.97|18277.05|18197.05|10
1721623240000|2024-07-22 04:40:40|18277.19|18197.19|18277.49|18197.49|18277.49|18197.49|18277.15|18197.15|10
1721623250000|2024-07-22 04:40:50|18277.51|18197.51|18277.38|18197.38|18277.64|18197.64|18277|18197|9
1721623260000|2024-07-22 04:41:00|18277.26|18197.26|18275.4|18195.4|18277.27|18197.27|18275.08|18195.08|10
1721623270000|2024-07-22 04:41:10|18275.5|18195.5|18275.5|18195.5|18275.72|18195.72|18275.27|18195.27|10
1721623280000|2024-07-22 04:41:20|18275.48|18195.48|18274.71|18194.71|18275.52|18195.52|18274.26|18194.26|10
1721623290000|2024-07-22 04:41:30|18275.07|18195.07|18275.24|18195.24|18276.28|18196.28|18275.07|18195.07|10
1721623300000|2024-07-22 04:41:40|18275.06|18195.06|18275.74|18195.74|18275.74|18195.74|18274.99|18194.99|10
1721623310000|2024-07-22 04:41:50|18275.84|18195.84|18280.6|18200.6|18280.6|18200.6|18275.84|18195.84|9
1721623320000|2024-07-22 04:42:00|18280.98|18200.98|18282.74|18202.74|18282.83|18202.83|18280.98|18200.98|9
1721623330000|2024-07-22 04:42:10|18282.43|18202.43|18282.13|18202.13|18282.7|18202.7|18282.13|18202.13|9
1721623340000|2024-07-22 04:42:20|18281.79|18201.79|18283.06|18203.06|18283.06|18203.06|18281.4|18201.4|10
1721623350000|2024-07-22 04:42:30|18283.29|18203.29|18284.31|18204.31|18284.31|18204.31|18283.29|18203.29|10
1721623360000|2024-07-22 04:42:40|18284.33|18204.33|18284.12|18204.12|18284.34|18204.34|18284.11|18204.11|9
1721623370000|2024-07-22 04:42:50|18284.13|18204.13|18284.13|18204.13|18284.33|18204.33|18284.07|18204.07|9
1721623380000|2024-07-22 04:43:00|18284.26|18204.26|18284.97|18204.97|18284.97|18204.97|18284.11|18204.11|8
1721623390000|2024-07-22 04:43:10|18285.2|18205.2|18284.78|18204.78|18285.36|18205.36|18284.08|18204.08|10
1721623400000|2024-07-22 04:43:20|18284.66|18204.66|18283.98|18203.98|18284.66|18204.66|18283.98|18203.98|10
1721623410000|2024-07-22 04:43:30|18283.99|18203.99|18283.17|18203.17|18286.02|18206.02|18283.07|18203.07|10
1721623420000|2024-07-22 04:43:40|18282.27|18202.27|18281.46|18201.46|18282.27|18202.27|18280.65|18200.65|10
1721623430000|2024-07-22 04:43:50|18281.56|18201.56|18283.04|18203.04|18283.37|18203.37|18281.56|18201.56|10
1721623440000|2024-07-22 04:44:00|18283.1|18203.1|18282.66|18202.66|18283.17|18203.17|18282.66|18202.66|10
1721623450000|2024-07-22 04:44:10|18282.35|18202.35|18282.22|18202.22|18282.35|18202.35|18282|18202|10
1721623460000|2024-07-22 04:44:20|18281.86|18201.86|18282.25|18202.25|18282.35|18202.35|18281.82|18201.82|10
1721623470000|2024-07-22 04:44:30|18282.01|18202.01|18281.27|18201.27|18282.08|18202.08|18281.27|18201.27|10
1721623480000|2024-07-22 04:44:40|18281.06|18201.06|18281.65|18201.65|18281.65|18201.65|18280.88|18200.88|10
1721623490000|2024-07-22 04:44:50|18281.63|18201.63|18281.4|18201.4|18281.68|18201.68|18281.24|18201.24|10
1721623500000|2024-07-22 04:45:00|18281.25|18201.25|18278.92|18198.92|18281.25|18201.25|18278.92|18198.92|10
1721623510000|2024-07-22 04:45:10|18278.91|18198.91|18277.61|18197.61|18278.91|18198.91|18277.61|18197.61|9
1721623520000|2024-07-22 04:45:20|18277.56|18197.56|18276.27|18196.27|18277.56|18197.56|18276.18|18196.18|10
1721623530000|2024-07-22 04:45:30|18276.17|18196.17|18274.2|18194.2|18276.17|18196.17|18274.2|18194.2|10
1721623540000|2024-07-22 04:45:40|18274.16|18194.16|18273.65|18193.65|18274.16|18194.16|18273.65|18193.65|10
1721623550000|2024-07-22 04:45:50|18273.67|18193.67|18273.38|18193.38|18273.73|18193.73|18272.92|18192.92|9
1721623560000|2024-07-22 04:46:00|18273.49|18193.49|18273.5|18193.5|18274.18|18194.18|18273.25|18193.25|10
1721623570000|2024-07-22 04:46:10|18273.43|18193.43|18273.43|18193.43|18273.6|18193.6|18273.4|18193.4|9
1721623580000|2024-07-22 04:46:20|18273.33|18193.33|18273.05|18193.05|18273.33|18193.33|18272.81|18192.81|9
1721623590000|2024-07-22 04:46:30|18272.86|18192.86|18273.11|18193.11|18273.14|18193.14|18272.68|18192.68|9
1721623600000|2024-07-22 04:46:40|18273.32|18193.32|18273.93|18193.93|18273.93|18193.93|18273.32|18193.32|10
1721623610000|2024-07-22 04:46:50|18274.03|18194.03|18274.13|18194.13|18274.16|18194.16|18274.01|18194.01|9
1721623620000|2024-07-22 04:47:00|18273.45|18193.45|18273.04|18193.04|18273.45|18193.45|18272.93|18192.93|10
1721623630000|2024-07-22 04:47:10|18273.07|18193.07|18274.44|18194.44|18274.44|18194.44|18273.07|18193.07|10
1721623640000|2024-07-22 04:47:20|18274.48|18194.48|18275.24|18195.24|18275.24|18195.24|18274.47|18194.47|10
1721623650000|2024-07-22 04:47:30|18275.26|18195.26|18275.81|18195.81|18276.29|18196.29|18275.26|18195.26|10
1721623660000|2024-07-22 04:47:40|18275.95|18195.95|18279.85|18199.85|18279.85|18199.85|18275.95|18195.95|10
1721623670000|2024-07-22 04:47:50|18280.31|18200.31|18282.2|18202.2|18282.2|18202.2|18280.31|18200.31|10
1721623680000|2024-07-22 04:48:00|18282.53|18202.53|18281.84|18201.84|18282.53|18202.53|18281.84|18201.84|10
1721623690000|2024-07-22 04:48:10|18281.5|18201.5|18281.77|18201.77|18282.08|18202.08|18281.47|18201.47|10
1721623700000|2024-07-22 04:48:20|18282.34|18202.34|18283.65|18203.65|18283.65|18203.65|18282.34|18202.34|10
1721623710000|2024-07-22 04:48:30|18283.6|18203.6|18283.74|18203.74|18283.82|18203.82|18283.58|18203.58|8
1721623720000|2024-07-22 04:48:40|18283.71|18203.71|18283.9|18203.9|18283.91|18203.91|18283.22|18203.22|7
1721623730000|2024-07-22 04:48:50|18283.66|18203.66|18284.63|18204.63|18284.63|18204.63|18283.66|18203.66|10
1721623740000|2024-07-22 04:49:00|18284.86|18204.86|18286.09|18206.09|18286.09|18206.09|18284.77|18204.77|10
1721623750000|2024-07-22 04:49:10|18286.36|18206.36|18286.93|18206.93|18286.93|18206.93|18286.09|18206.09|10
1721623760000|2024-07-22 04:49:20|18287.25|18207.25|18287.81|18207.81|18288.04|18208.04|18287.23|18207.23|10
1721623770000|2024-07-22 04:49:30|18287.8|18207.8|18288.77|18208.77|18288.78|18208.78|18287.8|18207.8|10
1721623780000|2024-07-22 04:49:40|18289.01|18209.01|18289.61|18209.61|18289.61|18209.61|18289.01|18209.01|10
1721623790000|2024-07-22 04:49:50|18289.55|18209.55|18289.55|18209.55|18289.59|18209.59|18289.4|18209.4|10
1721623800000|2024-07-22 04:50:00|18289.47|18209.47|18289.43|18209.43|18290.05|18210.05|18289.39|18209.39|10
1721623810000|2024-07-22 04:50:10|18289.49|18209.49|18289.96|18209.96|18289.96|18209.96|18289.26|18209.26|10
1721623820000|2024-07-22 04:50:20|18290.28|18210.28|18291.16|18211.16|18291.16|18211.16|18290.28|18210.28|8
1721623830000|2024-07-22 04:50:30|18291.17|18211.17|18292.77|18212.77|18292.77|18212.77|18291.04|18211.04|9
1721623840000|2024-07-22 04:50:40|18292.78|18212.78|18294.76|18214.76|18294.83|18214.83|18292.78|18212.78|10
1721623850000|2024-07-22 04:50:50|18294.92|18214.92|18295.51|18215.51|18295.51|18215.51|18294.82|18214.82|10
1721623860000|2024-07-22 04:51:00|18295.73|18215.73|18296.57|18216.57|18296.57|18216.57|18295.73|18215.73|10
1721623870000|2024-07-22 04:51:10|18296.56|18216.56|18297.03|18217.03|18297.03|18217.03|18296.3|18216.3|10
1721623880000|2024-07-22 04:51:20|18297.02|18217.02|18296.93|18216.93|18297.02|18217.02|18296.72|18216.72|10
1721623890000|2024-07-22 04:51:30|18297.25|18217.25|18296.43|18216.43|18297.72|18217.72|18296.43|18216.43|10
1721623900000|2024-07-22 04:51:40|18296.4|18216.4|18300.05|18220.05|18300.89|18220.89|18296.4|18216.4|10
1721623910000|2024-07-22 04:51:50|18300.01|18220.01|18298.93|18218.93|18300.01|18220.01|18298.62|18218.62|10
1721623920000|2024-07-22 04:52:00|18298.68|18218.68|18298.81|18218.81|18299.13|18219.13|18298.57|18218.57|10
1721623930000|2024-07-22 04:52:10|18298.99|18218.99|18298.07|18218.07|18298.99|18218.99|18298.07|18218.07|9
1721623940000|2024-07-22 04:52:20|18297.98|18217.98|18297.47|18217.47|18298.92|18218.92|18297.47|18217.47|10
1721623950000|2024-07-22 04:52:30|18297.42|18217.42|18297.33|18217.33|18297.42|18217.42|18297.18|18217.18|9
1721623960000|2024-07-22 04:52:40|18297.37|18217.37|18297.53|18217.53|18297.53|18217.53|18297.3|18217.3|9
1721623970000|2024-07-22 04:52:50|18297.51|18217.51|18297.53|18217.53|18297.76|18217.76|18297.47|18217.47|9
1721623980000|2024-07-22 04:53:00|18297.29|18217.29|18298.07|18218.07|18298.09|18218.09|18297.29|18217.29|10
1721623990000|2024-07-22 04:53:10|18298.39|18218.39|18297.89|18217.89|18298.65|18218.65|18297.81|18217.81|10
1721624000000|2024-07-22 04:53:20|18297.59|18217.59|18296.87|18216.87|18297.64|18217.64|18296.87|18216.87|9
1721624010000|2024-07-22 04:53:30|18297.09|18217.09|18296.97|18216.97|18297.23|18217.23|18296.77|18216.77|9
1721624020000|2024-07-22 04:53:40|18297|18217|18297.03|18217.03|18297.19|18217.19|18296.93|18216.93|9
1721624030000|2024-07-22 04:53:50|18297.22|18217.22|18299.77|18219.77|18299.77|18219.77|18297.22|18217.22|10
1721624040000|2024-07-22 04:54:00|18300.04|18220.04|18299.79|18219.79|18300.1|18220.1|18299.64|18219.64|9
1721624050000|2024-07-22 04:54:10|18299.42|18219.42|18299.54|18219.54|18300.07|18220.07|18299.24|18219.24|10
1721624060000|2024-07-22 04:54:20|18300|18220|18299.42|18219.42|18300|18220|18299.38|18219.38|10
1721624070000|2024-07-22 04:54:30|18299.4|18219.4|18299.58|18219.58|18299.8|18219.8|18299.01|18219.01|8
1721624080000|2024-07-22 04:54:40|18299.6|18219.6|18299.65|18219.65|18299.71|18219.71|18299.6|18219.6|9
1721624090000|2024-07-22 04:54:50|18299.7|18219.7|18300.04|18220.04|18300.07|18220.07|18299.7|18219.7|8
1721624100000|2024-07-22 04:55:00|18297.77|18217.77|18297.71|18217.71|18297.86|18217.86|18297.54|18217.54|10
1721624110000|2024-07-22 04:55:10|18297.7|18217.7|18297.4|18217.4|18297.73|18217.73|18297.37|18217.37|10
1721624120000|2024-07-22 04:55:20|18297.68|18217.68|18294.95|18214.95|18297.68|18217.68|18294.89|18214.89|8
1721624130000|2024-07-22 04:55:30|18294.13|18214.13|18293.1|18213.1|18294.13|18214.13|18293.04|18213.04|9
1721624140000|2024-07-22 04:55:40|18293.26|18213.26|18291.58|18211.58|18293.26|18213.26|18291.58|18211.58|10
1721624150000|2024-07-22 04:55:50|18291.56|18211.56|18291.84|18211.84|18291.86|18211.86|18291.53|18211.53|10
1721624160000|2024-07-22 04:56:00|18291.83|18211.83|18292.16|18212.16|18292.16|18212.16|18291.59|18211.59|10
1721624170000|2024-07-22 04:56:10|18292.18|18212.18|18291.77|18211.77|18292.19|18212.19|18291.77|18211.77|7
1721624180000|2024-07-22 04:56:20|18291.62|18211.62|18291.15|18211.15|18291.62|18211.62|18291.15|18211.15|8
1721624190000|2024-07-22 04:56:30|18291.16|18211.16|18291.2|18211.2|18291.2|18211.2|18290.86|18210.86|9
1721624200000|2024-07-22 04:56:40|18291.25|18211.25|18290.75|18210.75|18291.27|18211.27|18290.75|18210.75|10
1721624210000|2024-07-22 04:56:50|18290.73|18210.73|18290.68|18210.68|18290.91|18210.91|18290.66|18210.66|10
1721624220000|2024-07-22 04:57:00|18290.72|18210.72|18285.85|18205.85|18290.94|18210.94|18285.85|18205.85|10
1721624230000|2024-07-22 04:57:10|18285.83|18205.83|18285.15|18205.15|18285.97|18205.97|18284.71|18204.71|10
1721624240000|2024-07-22 04:57:20|18285.06|18205.06|18284.84|18204.84|18285.14|18205.14|18284.84|18204.84|8
1721624250000|2024-07-22 04:57:30|18284.72|18204.72|18284.26|18204.26|18284.88|18204.88|18284.26|18204.26|10
1721624260000|2024-07-22 04:57:40|18283.81|18203.81|18283.97|18203.97|18283.97|18203.97|18283.26|18203.26|10
1721624270000|2024-07-22 04:57:50|18284.01|18204.01|18283.71|18203.71|18284.02|18204.02|18283.61|18203.61|10
1721624280000|2024-07-22 04:58:00|18283.3|18203.3|18284|18204|18284|18204|18283.3|18203.3|9
1721624290000|2024-07-22 04:58:10|18284.27|18204.27|18285.03|18205.03|18285.03|18205.03|18284.27|18204.27|9
1721624300000|2024-07-22 04:58:20|18285.06|18205.06|18285.06|18205.06|18285.19|18205.19|18284.96|18204.96|8
1721624310000|2024-07-22 04:58:30|18285.04|18205.04|18287.35|18207.35|18287.35|18207.35|18285.04|18205.04|10
1721624320000|2024-07-22 04:58:40|18287.67|18207.67|18289.35|18209.35|18289.35|18209.35|18287.67|18207.67|10
1721624330000|2024-07-22 04:58:50|18289.26|18209.26|18291.86|18211.86|18291.86|18211.86|18289.23|18209.23|10
1721624340000|2024-07-22 04:59:00|18292.32|18212.32|18292.53|18212.53|18292.65|18212.65|18292.25|18212.25|10
1721624350000|2024-07-22 04:59:10|18292.7|18212.7|18288.49|18208.49|18292.7|18212.7|18288.49|18208.49|9
1721624360000|2024-07-22 04:59:20|18288.31|18208.31|18288.93|18208.93|18288.95|18208.95|18288.27|18208.27|10
1721624370000|2024-07-22 04:59:30|18289.35|18209.35|18290.23|18210.23|18290.26|18210.26|18289.35|18209.35|9
1721624380000|2024-07-22 04:59:40|18290.43|18210.43|18290.59|18210.59|18290.79|18210.79|18290.43|18210.43|10
1721624390000|2024-07-22 04:59:50|18290.65|18210.65|18290.19|18210.19|18290.67|18210.67|18290|18210|8
1721624400000|2024-07-22 05:00:00|18290.53|18210.53|18289.5|18209.5|18290.53|18210.53|18289.5|18209.5|10
1721624410000|2024-07-22 05:00:10|18289.56|18209.56|18289.5|18209.5|18289.6|18209.6|18289.5|18209.5|9
1721624420000|2024-07-22 05:00:20|18289.3|18209.3|18289.47|18209.47|18289.47|18209.47|18289.16|18209.16|6
1721624430000|2024-07-22 05:00:30|18289.63|18209.63|18291.73|18211.73|18291.73|18211.73|18289.63|18209.63|10
1721624440000|2024-07-22 05:00:40|18291.76|18211.76|18291.56|18211.56|18292.3|18212.3|18291.56|18211.56|10
1721624450000|2024-07-22 05:00:50|18291.57|18211.57|18291.99|18211.99|18291.99|18211.99|18291.47|18211.47|10
1721624460000|2024-07-22 05:01:00|18292|18212|18293.55|18213.55|18293.57|18213.57|18292|18212|10
1721624470000|2024-07-22 05:01:10|18293.63|18213.63|18294.02|18214.02|18294.02|18214.02|18293.35|18213.35|10
1721624480000|2024-07-22 05:01:20|18293.95|18213.95|18295.41|18215.41|18295.41|18215.41|18293.95|18213.95|10
1721624490000|2024-07-22 05:01:30|18295.61|18215.61|18297.02|18217.02|18297.02|18217.02|18295.61|18215.61|10
1721624500000|2024-07-22 05:01:40|18297.04|18217.04|18295.85|18215.85|18297.07|18217.07|18295.85|18215.85|9
1721624510000|2024-07-22 05:01:50|18295.39|18215.39|18294.27|18214.27|18295.39|18215.39|18294.24|18214.24|10
1721624520000|2024-07-22 05:02:00|18293.44|18213.44|18292.99|18212.99|18293.97|18213.97|18292.99|18212.99|10
1721624530000|2024-07-22 05:02:10|18291.58|18211.58|18289.03|18209.03|18291.58|18211.58|18288.9|18208.9|10
1721624540000|2024-07-22 05:02:20|18288.07|18208.07|18285.8|18205.8|18288.07|18208.07|18285.8|18205.8|10
1721624550000|2024-07-22 05:02:30|18285.37|18205.37|18283.98|18203.98|18285.37|18205.37|18283.98|18203.98|10
1721624560000|2024-07-22 05:02:40|18283.81|18203.81|18282.59|18202.59|18283.81|18203.81|18282.58|18202.58|8
1721624570000|2024-07-22 05:02:50|18281.32|18201.32|18282.09|18202.09|18282.25|18202.25|18280.73|18200.73|10
1721624580000|2024-07-22 05:03:00|18282.33|18202.33|18281.83|18201.83|18282.51|18202.51|18281.83|18201.83|10
1721624590000|2024-07-22 05:03:10|18281.9|18201.9|18280.41|18200.41|18281.9|18201.9|18280.33|18200.33|10
1721624600000|2024-07-22 05:03:20|18280.4|18200.4|18278.88|18198.88|18280.4|18200.4|18278.88|18198.88|10
1721624610000|2024-07-22 05:03:30|18278.87|18198.87|18277.53|18197.53|18278.87|18198.87|18277.53|18197.53|10
1721624620000|2024-07-22 05:03:40|18277.57|18197.57|18276.38|18196.38|18277.57|18197.57|18276.38|18196.38|9
1721624630000|2024-07-22 05:03:50|18276.15|18196.15|18273.3|18193.3|18276.15|18196.15|18273.3|18193.3|10
1721624640000|2024-07-22 05:04:00|18272.73|18192.73|18271.81|18191.81|18272.73|18192.73|18271.81|18191.81|10
1721624650000|2024-07-22 05:04:10|18271.48|18191.48|18269.95|18189.95|18271.48|18191.48|18269.16|18189.16|9
1721624660000|2024-07-22 05:04:20|18269.54|18189.54|18268.18|18188.18|18269.54|18189.54|18268.09|18188.09|10
1721624670000|2024-07-22 05:04:30|18268.2|18188.2|18267.46|18187.46|18268.56|18188.56|18267.46|18187.46|10
1721624680000|2024-07-22 05:04:40|18266.88|18186.88|18264.35|18184.35|18266.89|18186.89|18264.35|18184.35|9
1721624690000|2024-07-22 05:04:50|18264.3|18184.3|18260.34|18180.34|18264.3|18184.3|18260.34|18180.34|10
1721624700000|2024-07-22 05:05:00|18259.9|18179.9|18259.33|18179.33|18259.9|18179.9|18259.33|18179.33|10
1721624710000|2024-07-22 05:05:10|18259.39|18179.39|18258.19|18178.19|18259.4|18179.4|18258.19|18178.19|9
1721624720000|2024-07-22 05:05:20|18258.45|18178.45|18258.36|18178.36|18258.56|18178.56|18258.15|18178.15|8
1721624730000|2024-07-22 05:05:30|18258.15|18178.15|18256.17|18176.17|18258.15|18178.15|18256.17|18176.17|10
1721624740000|2024-07-22 05:05:40|18255.3|18175.3|18254.82|18174.82|18255.45|18175.45|18254.81|18174.81|10
1721624750000|2024-07-22 05:05:50|18254.74|18174.74|18253.65|18173.65|18254.77|18174.77|18253.65|18173.65|10
1721624760000|2024-07-22 05:06:00|18253.84|18173.84|18252.16|18172.16|18254|18174|18252.16|18172.16|10
1721624770000|2024-07-22 05:06:10|18251.47|18171.47|18250.71|18170.71|18251.47|18171.47|18250.71|18170.71|9
1721624780000|2024-07-22 05:06:20|18250.49|18170.49|18250.11|18170.11|18250.49|18170.49|18250.06|18170.06|9
1721624790000|2024-07-22 05:06:30|18250.04|18170.04|18250.12|18170.12|18250.29|18170.29|18249.85|18169.85|9
1721624800000|2024-07-22 05:06:40|18250.18|18170.18|18250.84|18170.84|18250.84|18170.84|18250.18|18170.18|9
1721624810000|2024-07-22 05:06:50|18251.02|18171.02|18251.37|18171.37|18251.37|18171.37|18251.02|18171.02|10
1721624820000|2024-07-22 05:07:00|18251.42|18171.42|18252.72|18172.72|18252.88|18172.88|18251.42|18171.42|10
1721624830000|2024-07-22 05:07:10|18252.84|18172.84|18252.51|18172.51|18252.84|18172.84|18252.28|18172.28|9
1721624840000|2024-07-22 05:07:20|18252.55|18172.55|18253.52|18173.52|18253.76|18173.76|18252.54|18172.54|10
1721624850000|2024-07-22 05:07:30|18253.34|18173.34|18253.1|18173.1|18253.34|18173.34|18252.95|18172.95|10
1721624860000|2024-07-22 05:07:40|18253.19|18173.19|18256.26|18176.26|18256.26|18176.26|18253.1|18173.1|10
1721624870000|2024-07-22 05:07:50|18256.39|18176.39|18258.47|18178.47|18258.5|18178.5|18256.39|18176.39|10
1721624880000|2024-07-22 05:08:00|18258.28|18178.28|18258.64|18178.64|18258.64|18178.64|18257.95|18177.95|10
1721624890000|2024-07-22 05:08:10|18258.97|18178.97|18260.3|18180.3|18260.59|18180.59|18258.97|18178.97|10
1721624900000|2024-07-22 05:08:20|18260.37|18180.37|18260.47|18180.47|18260.47|18180.47|18260.27|18180.27|9
1721624910000|2024-07-22 05:08:30|18260.46|18180.46|18260.46|18180.46|18260.7|18180.7|18260.34|18180.34|10
1721624920000|2024-07-22 05:08:40|18263.46|18183.46|18261.87|18181.87|18263.46|18183.46|18261.87|18181.87|10
1721624930000|2024-07-22 05:08:50|18261.68|18181.68|18257.73|18177.73|18261.68|18181.68|18257.54|18177.54|9
1721624940000|2024-07-22 05:09:00|18257.72|18177.72|18258.03|18178.03|18258.1|18178.1|18257.68|18177.68|10
1721624950000|2024-07-22 05:09:10|18258.04|18178.04|18257.65|18177.65|18258.05|18178.05|18257.65|18177.65|10
1721624960000|2024-07-22 05:09:20|18258.08|18178.08|18258.7|18178.7|18258.74|18178.74|18258.08|18178.08|9
1721624970000|2024-07-22 05:09:30|18258.77|18178.77|18259.43|18179.43|18259.45|18179.45|18258.77|18178.77|10
1721624980000|2024-07-22 05:09:40|18259.38|18179.38|18259.74|18179.74|18259.74|18179.74|18259.31|18179.31|10
1721624990000|2024-07-22 05:09:50|18259.83|18179.83|18260.01|18180.01|18260.07|18180.07|18259.7|18179.7|9
1721625000000|2024-07-22 05:10:00|18260|18180|18259.13|18179.13|18260.14|18180.14|18259.13|18179.13|10
1721625010000|2024-07-22 05:10:10|18259.69|18179.69|18260.79|18180.79|18260.8|18180.8|18259.69|18179.69|10
1721625020000|2024-07-22 05:10:20|18260.8|18180.8|18259.9|18179.9|18260.8|18180.8|18259.2|18179.2|10
1721625030000|2024-07-22 05:10:30|18259.75|18179.75|18258.19|18178.19|18259.75|18179.75|18258.19|18178.19|10
1721625040000|2024-07-22 05:10:40|18257.71|18177.71|18256.41|18176.41|18257.71|18177.71|18256.41|18176.41|10
1721625050000|2024-07-22 05:10:50|18256.11|18176.11|18254.9|18174.9|18256.11|18176.11|18254.9|18174.9|8
1721625060000|2024-07-22 05:11:00|18254.56|18174.56|18254.2|18174.2|18254.56|18174.56|18254.2|18174.2|10
1721625070000|2024-07-22 05:11:10|18254.04|18174.04|18253.58|18173.58|18254.04|18174.04|18253.58|18173.58|10
1721625080000|2024-07-22 05:11:20|18253.55|18173.55|18252.59|18172.59|18253.59|18173.59|18252.59|18172.59|10
1721625090000|2024-07-22 05:11:30|18252.56|18172.56|18251.05|18171.05|18252.57|18172.57|18251.05|18171.05|10
1721625100000|2024-07-22 05:11:40|18250.91|18170.91|18251.06|18171.06|18251.54|18171.54|18250.91|18170.91|10
1721625110000|2024-07-22 05:11:50|18251|18171|18249.67|18169.67|18251.1|18171.1|18249.67|18169.67|10
1721625120000|2024-07-22 05:12:00|18249.09|18169.09|18249.7|18169.7|18250.46|18170.46|18249.07|18169.07|10
1721625130000|2024-07-22 05:12:10|18249.59|18169.59|18249.9|18169.9|18249.9|18169.9|18249.38|18169.38|9
1721625140000|2024-07-22 05:12:20|18249.4|18169.4|18251.62|18171.62|18251.62|18171.62|18248.56|18168.56|10
1721625150000|2024-07-22 05:12:30|18251.61|18171.61|18255.96|18175.96|18255.96|18175.96|18251.61|18171.61|10
1721625160000|2024-07-22 05:12:40|18255.99|18175.99|18258.17|18178.17|18258.17|18178.17|18255.99|18175.99|10
1721625170000|2024-07-22 05:12:50|18258.41|18178.41|18258.38|18178.38|18259.81|18179.81|18257.87|18177.87|10
1721625180000|2024-07-22 05:13:00|18258.32|18178.32|18258.12|18178.12|18258.32|18178.32|18258.12|18178.12|9
1721625190000|2024-07-22 05:13:10|18258.08|18178.08|18258.11|18178.11|18258.13|18178.13|18257.78|18177.78|9
1721625200000|2024-07-22 05:13:20|18257.88|18177.88|18257.55|18177.55|18257.92|18177.92|18257.38|18177.38|10
1721625210000|2024-07-22 05:13:30|18257.57|18177.57|18258.16|18178.16|18258.16|18178.16|18257.53|18177.53|8
1721625220000|2024-07-22 05:13:40|18258.15|18178.15|18258.58|18178.58|18258.58|18178.58|18258.14|18178.14|7
1721625230000|2024-07-22 05:13:50|18258.44|18178.44|18257.29|18177.29|18258.76|18178.76|18257.29|18177.29|10
1721625240000|2024-07-22 05:14:00|18257.27|18177.27|18256.47|18176.47|18257.27|18177.27|18256.47|18176.47|10
1721625250000|2024-07-22 05:14:10|18256.45|18176.45|18254.21|18174.21|18256.45|18176.45|18254.21|18174.21|10
1721625260000|2024-07-22 05:14:20|18254.09|18174.09|18256.16|18176.16|18256.28|18176.28|18254.05|18174.05|10
1721625270000|2024-07-22 05:14:30|18256.31|18176.31|18256.64|18176.64|18256.64|18176.64|18255.29|18175.29|9
1721625280000|2024-07-22 05:14:40|18256.86|18176.86|18257.07|18177.07|18257.17|18177.17|18256.75|18176.75|10
1721625290000|2024-07-22 05:14:50|18257.12|18177.12|18258.42|18178.42|18258.42|18178.42|18257.08|18177.08|9
1721625300000|2024-07-22 05:15:00|18258.39|18178.39|18258.12|18178.12|18258.58|18178.58|18258.07|18178.07|9
1721625310000|2024-07-22 05:15:10|18258.1|18178.1|18258.95|18178.95|18258.95|18178.95|18258.1|18178.1|10
1721625320000|2024-07-22 05:15:20|18259.1|18179.1|18259.85|18179.85|18259.85|18179.85|18258.74|18178.74|10
1721625330000|2024-07-22 05:15:30|18259.77|18179.77|18260.01|18180.01|18260.53|18180.53|18259.75|18179.75|10
1721625340000|2024-07-22 05:15:40|18260.03|18180.03|18257.58|18177.58|18260.07|18180.07|18257.58|18177.58|10
1721625350000|2024-07-22 05:15:50|18257.12|18177.12|18255.18|18175.18|18257.32|18177.32|18255.18|18175.18|10
1721625360000|2024-07-22 05:16:00|18255.03|18175.03|18253.89|18173.89|18255.03|18175.03|18253.89|18173.89|9
1721625370000|2024-07-22 05:16:10|18253.66|18173.66|18251.54|18171.54|18253.66|18173.66|18250.58|18170.58|10
1721625380000|2024-07-22 05:16:20|18251.53|18171.53|18251.72|18171.72|18251.79|18171.79|18251.21|18171.21|10
1721625390000|2024-07-22 05:16:30|18252.08|18172.08|18251.84|18171.84|18252.08|18172.08|18251.78|18171.78|9
1721625400000|2024-07-22 05:16:40|18252.2|18172.2|18252.79|18172.79|18252.79|18172.79|18252.03|18172.03|10
1721625410000|2024-07-22 05:16:50|18252.92|18172.92|18254.01|18174.01|18254.01|18174.01|18252.85|18172.85|10
1721625420000|2024-07-22 05:17:00|18254.55|18174.55|18255.63|18175.63|18255.63|18175.63|18254.55|18174.55|10
1721625430000|2024-07-22 05:17:10|18255.59|18175.59|18257.34|18177.34|18257.34|18177.34|18255.16|18175.16|9
1721625440000|2024-07-22 05:17:20|18257.24|18177.24|18259.12|18179.12|18259.12|18179.12|18257.24|18177.24|9
1721625450000|2024-07-22 05:17:30|18259.11|18179.11|18259.57|18179.57|18259.57|18179.57|18258.92|18178.92|9
1721625460000|2024-07-22 05:17:40|18259.22|18179.22|18260.74|18180.74|18260.74|18180.74|18259.22|18179.22|8
1721625470000|2024-07-22 05:17:50|18260.73|18180.73|18261.17|18181.17|18261.17|18181.17|18260.55|18180.55|9
1721625480000|2024-07-22 05:18:00|18261.1|18181.1|18261.6|18181.6|18261.62|18181.62|18261.1|18181.1|8
1721625490000|2024-07-22 05:18:10|18261.49|18181.49|18261.37|18181.37|18261.49|18181.49|18261.21|18181.21|9
1721625500000|2024-07-22 05:18:20|18261.36|18181.36|18260.4|18180.4|18261.36|18181.36|18260.21|18180.21|10
1721625510000|2024-07-22 05:18:30|18260.78|18180.78|18261.49|18181.49|18261.89|18181.89|18260.53|18180.53|10
1721625520000|2024-07-22 05:18:40|18261.19|18181.19|18260.06|18180.06|18261.44|18181.44|18260.06|18180.06|10
1721625530000|2024-07-22 05:18:50|18259.95|18179.95|18258.71|18178.71|18259.95|18179.95|18258.71|18178.71|10
1721625540000|2024-07-22 05:19:00|18258.69|18178.69|18255.96|18175.96|18258.69|18178.69|18255.96|18175.96|8
1721625550000|2024-07-22 05:19:10|18255.63|18175.63|18250.68|18170.68|18255.63|18175.63|18250.68|18170.68|10
1721625560000|2024-07-22 05:19:20|18250.27|18170.27|18245.13|18165.13|18250.27|18170.27|18245.13|18165.13|10
1721625570000|2024-07-22 05:19:30|18244.78|18164.78|18245.73|18165.73|18245.73|18165.73|18244.68|18164.68|10
1721625580000|2024-07-22 05:19:40|18245.78|18165.78|18245.36|18165.36|18246.03|18166.03|18245.36|18165.36|10
1721625590000|2024-07-22 05:19:50|18245.38|18165.38|18244.8|18164.8|18245.38|18165.38|18244.8|18164.8|8
1721625600000|2024-07-22 05:20:00|18244.7|18164.7|18244.86|18164.86|18245|18165|18244.61|18164.61|10
1721625610000|2024-07-22 05:20:10|18244.85|18164.85|18243.51|18163.51|18244.85|18164.85|18243.12|18163.12|9
1721625620000|2024-07-22 05:20:20|18243.15|18163.15|18242.64|18162.64|18243.73|18163.73|18242.64|18162.64|10
1721625630000|2024-07-22 05:20:30|18242.53|18162.53|18236.81|18156.81|18242.53|18162.53|18236.57|18156.57|10
1721625640000|2024-07-22 05:20:40|18235.89|18155.89|18235.6|18155.6|18235.89|18155.89|18235.56|18155.56|10
1721625650000|2024-07-22 05:20:50|18236.06|18156.06|18234.94|18154.94|18236.15|18156.15|18234.93|18154.93|10
1721625660000|2024-07-22 05:21:00|18234.59|18154.59|18234.66|18154.66|18235.02|18155.02|18234.59|18154.59|10
1721625670000|2024-07-22 05:21:10|18234.71|18154.71|18234.53|18154.53|18234.83|18154.83|18234.46|18154.46|10
1721625680000|2024-07-22 05:21:20|18234.56|18154.56|18234.47|18154.47|18234.68|18154.68|18234.46|18154.46|10
1721625690000|2024-07-22 05:21:30|18234.53|18154.53|18236.52|18156.52|18236.7|18156.7|18234.53|18154.53|10
1721625700000|2024-07-22 05:21:40|18236.43|18156.43|18238.31|18158.31|18238.31|18158.31|18236.43|18156.43|9
1721625710000|2024-07-22 05:21:50|18238.33|18158.33|18239.69|18159.69|18239.69|18159.69|18238.33|18158.33|7
1721625720000|2024-07-22 05:22:00|18240.89|18160.89|18243.35|18163.35|18243.35|18163.35|18240.89|18160.89|10
1721625730000|2024-07-22 05:22:10|18243.12|18163.12|18244.62|18164.62|18244.62|18164.62|18242.95|18162.95|10
1721625740000|2024-07-22 05:22:20|18244.55|18164.55|18245.16|18165.16|18245.68|18165.68|18244.54|18164.54|10
1721625750000|2024-07-22 05:22:30|18244.8|18164.8|18247.93|18167.93|18248.04|18168.04|18244.8|18164.8|10
1721625760000|2024-07-22 05:22:40|18247.54|18167.54|18247.75|18167.75|18247.84|18167.84|18247.28|18167.28|10
1721625770000|2024-07-22 05:22:50|18247.93|18167.93|18247.84|18167.84|18247.98|18167.98|18247.7|18167.7|10
1721625780000|2024-07-22 05:23:00|18247.82|18167.82|18247.38|18167.38|18247.82|18167.82|18247.17|18167.17|10
1721625790000|2024-07-22 05:23:10|18246.86|18166.86|18246.95|18166.95|18246.95|18166.95|18246.44|18166.44|8
1721625800000|2024-07-22 05:23:20|18247.81|18167.81|18247.75|18167.75|18249.93|18169.93|18247.75|18167.75|10
1721625810000|2024-07-22 05:23:30|18247.64|18167.64|18246.71|18166.71|18247.8|18167.8|18246.5|18166.5|10
1721625820000|2024-07-22 05:23:40|18246.82|18166.82|18245.9|18165.9|18246.82|18166.82|18245.9|18165.9|9
1721625830000|2024-07-22 05:23:50|18245.77|18165.77|18245.52|18165.52|18245.77|18165.77|18245.51|18165.51|10
1721625840000|2024-07-22 05:24:00|18245.51|18165.51|18244.05|18164.05|18245.72|18165.72|18244.05|18164.05|9
1721625850000|2024-07-22 05:24:10|18243.86|18163.86|18243.85|18163.85|18244.16|18164.16|18243.34|18163.34|10
1721625860000|2024-07-22 05:24:20|18243.58|18163.58|18243.19|18163.19|18244.07|18164.07|18243.17|18163.17|10
1721625870000|2024-07-22 05:24:30|18243.24|18163.24|18243.11|18163.11|18243.24|18163.24|18242.64|18162.64|9
1721625880000|2024-07-22 05:24:40|18243.05|18163.05|18240.53|18160.53|18243.05|18163.05|18240.53|18160.53|10
1721625890000|2024-07-22 05:24:50|18239.06|18159.06|18235.03|18155.03|18239.06|18159.06|18235.03|18155.03|10
1721625900000|2024-07-22 05:25:00|18235.16|18155.16|18233.99|18153.99|18235.16|18155.16|18233.17|18153.17|10
1721625910000|2024-07-22 05:25:10|18234.18|18154.18|18233.13|18153.13|18234.18|18154.18|18233.09|18153.09|9
1721625920000|2024-07-22 05:25:20|18233.44|18153.44|18233.81|18153.81|18233.95|18153.95|18233.44|18153.44|9
1721625930000|2024-07-22 05:25:30|18233.69|18153.69|18232.91|18152.91|18233.69|18153.69|18232.81|18152.81|10
1721625940000|2024-07-22 05:25:40|18232.76|18152.76|18232.97|18152.97|18232.99|18152.99|18232.74|18152.74|9
1721625950000|2024-07-22 05:25:50|18232.83|18152.83|18233.7|18153.7|18233.7|18153.7|18232.83|18152.83|9
1721625960000|2024-07-22 05:26:00|18233.76|18153.76|18233.94|18153.94|18234.05|18154.05|18233.29|18153.29|9
1721625970000|2024-07-22 05:26:10|18234.32|18154.32|18234.87|18154.87|18235.12|18155.12|18234.23|18154.23|10
1721625980000|2024-07-22 05:26:20|18234.77|18154.77|18235.91|18155.91|18235.91|18155.91|18234.67|18154.67|9
1721625990000|2024-07-22 05:26:30|18236.39|18156.39|18237.12|18157.12|18237.13|18157.13|18236.39|18156.39|10
1721626000000|2024-07-22 05:26:40|18237.37|18157.37|18235.9|18155.9|18237.37|18157.37|18235.9|18155.9|9
1721626010000|2024-07-22 05:26:50|18236.07|18156.07|18236.71|18156.71|18236.73|18156.73|18236.07|18156.07|9
1721626020000|2024-07-22 05:27:00|18236.72|18156.72|18236.51|18156.51|18236.73|18156.73|18236.51|18156.51|9
1721626030000|2024-07-22 05:27:10|18236.39|18156.39|18235.94|18155.94|18236.72|18156.72|18235.75|18155.75|10
1721626040000|2024-07-22 05:27:20|18235.51|18155.51|18236.51|18156.51|18236.51|18156.51|18235.19|18155.19|9
1721626050000|2024-07-22 05:27:30|18236.39|18156.39|18235.42|18155.42|18236.39|18156.39|18235.42|18155.42|10
1721626060000|2024-07-22 05:27:40|18235.39|18155.39|18235.91|18155.91|18235.91|18155.91|18235.27|18155.27|9
1721626070000|2024-07-22 05:27:50|18236.12|18156.12|18238.21|18158.21|18238.21|18158.21|18236.12|18156.12|10
1721626080000|2024-07-22 05:28:00|18238.15|18158.15|18239.51|18159.51|18239.51|18159.51|18238.15|18158.15|10
1721626090000|2024-07-22 05:28:10|18239.55|18159.55|18239.48|18159.48|18239.65|18159.65|18239.44|18159.44|10
1721626100000|2024-07-22 05:28:20|18237.62|18157.62|18237|18157|18237.62|18157.62|18237|18157|8
1721626110000|2024-07-22 05:28:30|18236.99|18156.99|18237.77|18157.77|18237.77|18157.77|18236.72|18156.72|9
1721626120000|2024-07-22 05:28:40|18238.28|18158.28|18238.06|18158.06|18238.28|18158.28|18238.06|18158.06|10
1721626130000|2024-07-22 05:28:50|18238.07|18158.07|18238.18|18158.18|18238.18|18158.18|18237.73|18157.73|10
1721626140000|2024-07-22 05:29:00|18238.15|18158.15|18236.63|18156.63|18238.15|18158.15|18236.51|18156.51|10
1721626150000|2024-07-22 05:29:10|18237.6|18157.6|18244.16|18164.16|18244.72|18164.72|18237.6|18157.6|10
1721626160000|2024-07-22 05:29:20|18244.18|18164.18|18242.77|18162.77|18244.21|18164.21|18242.39|18162.39|10
1721626170000|2024-07-22 05:29:30|18237.22|18157.22|18237.29|18157.29|18237.6|18157.6|18237.22|18157.22|7
1721626180000|2024-07-22 05:29:40|18237.65|18157.65|18237.76|18157.76|18237.93|18157.93|18237.65|18157.65|8
1721626190000|2024-07-22 05:29:50|18237.78|18157.78|18237.14|18157.14|18237.78|18157.78|18237.13|18157.13|9
1721626200000|2024-07-22 05:30:00|18237.05|18157.05|18236.96|18156.96|18237.12|18157.12|18236.21|18156.21|10
1721626210000|2024-07-22 05:30:10|18236.46|18156.46|18237.37|18157.37|18237.37|18157.37|18235.7|18155.7|10
1721626220000|2024-07-22 05:30:20|18237.36|18157.36|18236.03|18156.03|18237.43|18157.43|18236.03|18156.03|10
1721626230000|2024-07-22 05:30:30|18236.13|18156.13|18235.43|18155.43|18236.24|18156.24|18235.43|18155.43|10
1721626240000|2024-07-22 05:30:40|18235.31|18155.31|18234.1|18154.1|18235.31|18155.31|18234.09|18154.09|10
1721626250000|2024-07-22 05:30:50|18233.48|18153.48|18231.43|18151.43|18233.48|18153.48|18231.25|18151.25|10
1721626260000|2024-07-22 05:31:00|18230.74|18150.74|18230.34|18150.34|18230.93|18150.93|18230.18|18150.18|10
1721626270000|2024-07-22 05:31:10|18230.2|18150.2|18229.81|18149.81|18230.2|18150.2|18229.73|18149.73|8
1721626280000|2024-07-22 05:31:20|18229.72|18149.72|18228.97|18148.97|18230.27|18150.27|18228.97|18148.97|10
1721626290000|2024-07-22 05:31:30|18228.87|18148.87|18227.7|18147.7|18229.03|18149.03|18227.62|18147.62|10
1721626300000|2024-07-22 05:31:40|18227.85|18147.85|18227.11|18147.11|18227.85|18147.85|18227.11|18147.11|10
1721626310000|2024-07-22 05:31:50|18227.34|18147.34|18226.11|18146.11|18227.37|18147.37|18226.11|18146.11|10
1721626320000|2024-07-22 05:32:00|18226.3|18146.3|18226.46|18146.46|18226.46|18146.46|18226.11|18146.11|9
1721626330000|2024-07-22 05:32:10|18226.42|18146.42|18224.78|18144.78|18226.42|18146.42|18224.78|18144.78|9
1721626340000|2024-07-22 05:32:20|18225.2|18145.2|18223|18143|18225.4|18145.4|18223|18143|10
1721626350000|2024-07-22 05:32:30|18223.04|18143.04|18221.19|18141.19|18223.04|18143.04|18221.19|18141.19|10
1721626360000|2024-07-22 05:32:40|18221.28|18141.28|18221.61|18141.61|18221.73|18141.73|18221.19|18141.19|10
1721626370000|2024-07-22 05:32:50|18221.77|18141.77|18220.17|18140.17|18221.77|18141.77|18220.05|18140.05|10
1721626380000|2024-07-22 05:33:00|18220.3|18140.3|18219.31|18139.31|18220.62|18140.62|18219.31|18139.31|10
1721626390000|2024-07-22 05:33:10|18219.32|18139.32|18219.28|18139.28|18219.58|18139.58|18219.24|18139.24|10
1721626400000|2024-07-22 05:33:20|18219.04|18139.04|18218.99|18138.99|18219.37|18139.37|18218.67|18138.67|10
1721626410000|2024-07-22 05:33:30|18218.73|18138.73|18219.38|18139.38|18220|18140|18218.73|18138.73|10
1721626420000|2024-07-22 05:33:40|18222.35|18142.35|18221.45|18141.45|18222.35|18142.35|18221.45|18141.45|9
1721626430000|2024-07-22 05:33:50|18221.33|18141.33|18221.19|18141.19|18221.84|18141.84|18221.19|18141.19|9
1721626440000|2024-07-22 05:34:00|18221.21|18141.21|18216.14|18136.14|18221.21|18141.21|18216.14|18136.14|10
1721626450000|2024-07-22 05:34:10|18215.94|18135.94|18220.03|18140.03|18220.03|18140.03|18215.94|18135.94|10
1721626460000|2024-07-22 05:34:20|18220.34|18140.34|18221.22|18141.22|18221.43|18141.43|18219.86|18139.86|9
1721626470000|2024-07-22 05:34:30|18221.17|18141.17|18222.25|18142.25|18222.25|18142.25|18221.13|18141.13|10
1721626480000|2024-07-22 05:34:40|18222.11|18142.11|18220.37|18140.37|18223.09|18143.09|18220.37|18140.37|10
1721626490000|2024-07-22 05:34:50|18220.43|18140.43|18221.16|18141.16|18221.16|18141.16|18219.9|18139.9|10
1721626500000|2024-07-22 05:35:00|18221.26|18141.26|18226.32|18146.32|18226.32|18146.32|18221.26|18141.26|10
1721626510000|2024-07-22 05:35:10|18226.75|18146.75|18227.3|18147.3|18227.71|18147.71|18226.75|18146.75|10
1721626520000|2024-07-22 05:35:20|18227.43|18147.43|18228.96|18148.96|18228.97|18148.97|18227.43|18147.43|10
1721626530000|2024-07-22 05:35:30|18229.01|18149.01|18228.79|18148.79|18229.08|18149.08|18228.4|18148.4|10
1721626540000|2024-07-22 05:35:40|18228.56|18148.56|18226.8|18146.8|18228.7|18148.7|18226.8|18146.8|10
1721626550000|2024-07-22 05:35:50|18226.49|18146.49|18225.15|18145.15|18226.49|18146.49|18225.15|18145.15|10
1721626560000|2024-07-22 05:36:00|18224.98|18144.98|18223.85|18143.85|18225.06|18145.06|18223.85|18143.85|9
1721626570000|2024-07-22 05:36:10|18223.84|18143.84|18219.3|18139.3|18223.91|18143.91|18219.3|18139.3|10
1721626580000|2024-07-22 05:36:20|18218.94|18138.94|18217.66|18137.66|18218.94|18138.94|18217.66|18137.66|10
1721626590000|2024-07-22 05:36:30|18217.61|18137.61|18218.61|18138.61|18219.66|18139.66|18217.34|18137.34|9
1721626600000|2024-07-22 05:36:40|18218.58|18138.58|18218.71|18138.71|18219|18139|18218.54|18138.54|10
1721626610000|2024-07-22 05:36:50|18218.75|18138.75|18213.52|18133.52|18218.75|18138.75|18213.52|18133.52|9
1721626620000|2024-07-22 05:37:00|18213.43|18133.43|18214.26|18134.26|18214.26|18134.26|18213.25|18133.25|10
1721626630000|2024-07-22 05:37:10|18214.04|18134.04|18212.26|18132.26|18214.13|18134.13|18212.26|18132.26|10
1721626640000|2024-07-22 05:37:20|18212.16|18132.16|18210.26|18130.26|18212.17|18132.17|18210.26|18130.26|10
1721626650000|2024-07-22 05:37:30|18210.29|18130.29|18210.27|18130.27|18210.31|18130.31|18209.81|18129.81|10
1721626660000|2024-07-22 05:37:40|18209.91|18129.91|18210.89|18130.89|18210.89|18130.89|18209.31|18129.31|10
1721626670000|2024-07-22 05:37:50|18211.16|18131.16|18209.9|18129.9|18211.44|18131.44|18209.7|18129.7|9
1721626680000|2024-07-22 05:38:00|18209.85|18129.85|18210.11|18130.11|18210.48|18130.48|18209.85|18129.85|10
1721626690000|2024-07-22 05:38:10|18208.68|18128.68|18202.7|18122.7|18208.68|18128.68|18202.7|18122.7|10
1721626700000|2024-07-22 05:38:20|18202.88|18122.88|18201.08|18121.08|18202.88|18122.88|18201.08|18121.08|10
1721626710000|2024-07-22 05:38:30|18200.61|18120.61|18201.06|18121.06|18201.16|18121.16|18200.29|18120.29|10
1721626720000|2024-07-22 05:38:40|18201.21|18121.21|18201.84|18121.84|18202.06|18122.06|18201.17|18121.17|10
1721626730000|2024-07-22 05:38:50|18201.87|18121.87|18202.54|18122.54|18202.54|18122.54|18201.78|18121.78|8
1721626740000|2024-07-22 05:39:00|18202.69|18122.69|18204.12|18124.12|18204.12|18124.12|18202.69|18122.69|9
1721626750000|2024-07-22 05:39:10|18204.6|18124.6|18205.17|18125.17|18205.17|18125.17|18204.52|18124.52|10
1721626760000|2024-07-22 05:39:20|18205.18|18125.18|18205.41|18125.41|18205.41|18125.41|18205.05|18125.05|10
1721626770000|2024-07-22 05:39:30|18205.18|18125.18|18205|18125|18205.62|18125.62|18204.92|18124.92|10
1721626780000|2024-07-22 05:39:40|18204.93|18124.93|18203.39|18123.39|18205.73|18125.73|18203.39|18123.39|10
1721626790000|2024-07-22 05:39:50|18203.06|18123.06|18200.84|18120.84|18203.06|18123.06|18200.8|18120.8|10
1721626800000|2024-07-22 05:40:00|18200.98|18120.98|18200.3|18120.3|18201.76|18121.76|18200.3|18120.3|10
1721626810000|2024-07-22 05:40:10|18200.26|18120.26|18196.12|18116.12|18200.26|18120.26|18196.06|18116.06|10
1721626820000|2024-07-22 05:40:20|18194.94|18114.94|18194.27|18114.27|18194.94|18114.94|18194.08|18114.08|10
1721626830000|2024-07-22 05:40:30|18194.33|18114.33|18191.83|18111.83|18194.35|18114.35|18191.76|18111.76|10
1721626840000|2024-07-22 05:40:40|18191.98|18111.98|18185.02|18105.02|18191.98|18111.98|18185.02|18105.02|10
1721626850000|2024-07-22 05:40:50|18185.19|18105.19|18184.45|18104.45|18185.66|18105.66|18184.45|18104.45|10
1721626860000|2024-07-22 05:41:00|18183.48|18103.48|18179.11|18099.11|18183.89|18103.89|18179.11|18099.11|10
1721626870000|2024-07-22 05:41:10|18177.98|18097.98|18180.83|18100.83|18180.83|18100.83|18176.98|18096.98|10
1721626880000|2024-07-22 05:41:20|18180.57|18100.57|18174.59|18094.59|18180.68|18100.68|18174.59|18094.59|10
1721626890000|2024-07-22 05:41:30|18174.41|18094.41|18175.94|18095.94|18176.38|18096.38|18174.25|18094.25|10
1721626900000|2024-07-22 05:41:40|18176.06|18096.06|18174.96|18094.96|18176.22|18096.22|18174.73|18094.73|9
1721626910000|2024-07-22 05:41:50|18175.02|18095.02|18173.77|18093.77|18175.9|18095.9|18173.77|18093.77|10
1721626920000|2024-07-22 05:42:00|18173.86|18093.86|18171.65|18091.65|18174.39|18094.39|18171.65|18091.65|10
1721626930000|2024-07-22 05:42:10|18171.34|18091.34|18167.95|18087.95|18171.34|18091.34|18165.48|18085.48|10
1721626940000|2024-07-22 05:42:20|18168.13|18088.13|18167.69|18087.69|18168.29|18088.29|18167.61|18087.61|10
1721626950000|2024-07-22 05:42:30|18167.86|18087.86|18163.09|18083.09|18167.86|18087.86|18163.09|18083.09|10
1721626960000|2024-07-22 05:42:40|18161.32|18081.32|18166.01|18086.01|18166.95|18086.95|18161.32|18081.32|10
1721626970000|2024-07-22 05:42:50|18166.63|18086.63|18166.71|18086.71|18166.82|18086.82|18165.85|18085.85|10
1721626980000|2024-07-22 05:43:00|18168.41|18088.41|18171.35|18091.35|18171.53|18091.53|18168.41|18088.41|10
1721626990000|2024-07-22 05:43:10|18171.45|18091.45|18173.31|18093.31|18174.81|18094.81|18171.45|18091.45|10
1721627000000|2024-07-22 05:43:20|18173.34|18093.34|18170.44|18090.44|18173.43|18093.43|18170.44|18090.44|10
1721627010000|2024-07-22 05:43:30|18170.37|18090.37|18169.85|18089.85|18170.44|18090.44|18169.35|18089.35|10
1721627020000|2024-07-22 05:43:40|18169.6|18089.6|18167.57|18087.57|18170.32|18090.32|18167.57|18087.57|10
1721627030000|2024-07-22 05:43:50|18167.18|18087.18|18167.1|18087.1|18167.25|18087.25|18166.46|18086.46|10
1721627040000|2024-07-22 05:44:00|18167.04|18087.04|18167.21|18087.21|18167.43|18087.43|18166.89|18086.89|10
1721627050000|2024-07-22 05:44:10|18167.2|18087.2|18168.2|18088.2|18168.2|18088.2|18167.2|18087.2|10
1721627060000|2024-07-22 05:44:20|18167.93|18087.93|18167.34|18087.34|18167.93|18087.93|18166.62|18086.62|10
1721627070000|2024-07-22 05:44:30|18167.33|18087.33|18163.79|18083.79|18167.33|18087.33|18163.68|18083.68|10
1721627080000|2024-07-22 05:44:40|18163.65|18083.65|18163.65|18083.65|18163.71|18083.71|18162.84|18082.84|10
1721627090000|2024-07-22 05:44:50|18163.92|18083.92|18164.69|18084.69|18165.16|18085.16|18163.92|18083.92|10
1721627100000|2024-07-22 05:45:00|18164.62|18084.62|18162.43|18082.43|18164.62|18084.62|18162.43|18082.43|10
1721627110000|2024-07-22 05:45:10|18162.4|18082.4|18159.99|18079.99|18162.4|18082.4|18159.99|18079.99|10
1721627120000|2024-07-22 05:45:20|18159.58|18079.58|18157.62|18077.62|18159.58|18079.58|18157.62|18077.62|9
1721627130000|2024-07-22 05:45:30|18156.71|18076.71|18155.44|18075.44|18156.71|18076.71|18155.29|18075.29|10
1721627140000|2024-07-22 05:45:40|18155.01|18075.01|18156.03|18076.03|18156.39|18076.39|18154.74|18074.74|10
1721627150000|2024-07-22 05:45:50|18156.09|18076.09|18153.91|18073.91|18156.17|18076.17|18153.91|18073.91|10
1721627160000|2024-07-22 05:46:00|18154.1|18074.1|18153.6|18073.6|18154.1|18074.1|18153.17|18073.17|10
1721627170000|2024-07-22 05:46:10|18153.63|18073.63|18154.42|18074.42|18154.74|18074.74|18153.46|18073.46|10
1721627180000|2024-07-22 05:46:20|18154.55|18074.55|18155.33|18075.33|18155.33|18075.33|18154.46|18074.46|10
1721627190000|2024-07-22 05:46:30|18155.72|18075.72|18155.65|18075.65|18156.49|18076.49|18155.65|18075.65|10
1721627200000|2024-07-22 05:46:40|18155.23|18075.23|18150.63|18070.63|18155.23|18075.23|18150.63|18070.63|10
1721627210000|2024-07-22 05:46:50|18150.76|18070.76|18149.77|18069.77|18150.76|18070.76|18149.77|18069.77|10
1721627220000|2024-07-22 05:47:00|18149.75|18069.75|18147.73|18067.73|18150.08|18070.08|18147.73|18067.73|10
1721627230000|2024-07-22 05:47:10|18147.45|18067.45|18145.13|18065.13|18147.45|18067.45|18145.13|18065.13|10
1721627240000|2024-07-22 05:47:20|18144.77|18064.77|18146.13|18066.13|18146.14|18066.14|18144.64|18064.64|10
1721627250000|2024-07-22 05:47:30|18146.21|18066.21|18144.37|18064.37|18147.45|18067.45|18144.37|18064.37|10
1721627260000|2024-07-22 05:47:40|18143.75|18063.75|18140.95|18060.95|18143.75|18063.75|18140.95|18060.95|10
1721627270000|2024-07-22 05:47:50|18141.06|18061.06|18141.33|18061.33|18142.43|18062.43|18140.22|18060.22|10
1721627280000|2024-07-22 05:48:00|18141.29|18061.29|18135.86|18055.86|18141.75|18061.75|18135.86|18055.86|9
1721627290000|2024-07-22 05:48:10|18135.41|18055.41|18130.45|18050.45|18135.54|18055.54|18129.22|18049.22|10
1721627300000|2024-07-22 05:48:20|18130.3|18050.3|18127.33|18047.33|18130.63|18050.63|18127.33|18047.33|10
1721627310000|2024-07-22 05:48:30|18126.86|18046.86|18116.87|18036.87|18126.86|18046.86|18116.87|18036.87|10
1721627320000|2024-07-22 05:48:40|18116.14|18036.14|18115.18|18035.18|18116.26|18036.26|18114.56|18034.56|10
1721627330000|2024-07-22 05:48:50|18115.4|18035.4|18114.09|18034.09|18115.4|18035.4|18113.42|18033.42|10
1721627340000|2024-07-22 05:49:00|18114.77|18034.77|18117.5|18037.5|18119.62|18039.62|18114.77|18034.77|9
1721627350000|2024-07-22 05:49:10|18119.55|18039.55|18127.46|18047.46|18127.46|18047.46|18119.55|18039.55|10
1721627360000|2024-07-22 05:49:20|18128.09|18048.09|18139.28|18059.28|18139.28|18059.28|18128.09|18048.09|10
1721627370000|2024-07-22 05:49:30|18139.56|18059.56|18145.37|18065.37|18145.37|18065.37|18139.56|18059.56|10
1721627380000|2024-07-22 05:49:40|18145.81|18065.81|18146.25|18066.25|18147.31|18067.31|18145.81|18065.81|10
1721627390000|2024-07-22 05:49:50|18145.99|18065.99|18145.83|18065.83|18146.03|18066.03|18145.58|18065.58|10
1721627400000|2024-07-22 05:50:00|18146.17|18066.17|18145.32|18065.32|18147.56|18067.56|18145.32|18065.32|10
1721627410000|2024-07-22 05:50:10|18145.42|18065.42|18142.3|18062.3|18146.12|18066.12|18141.92|18061.92|10
1721627420000|2024-07-22 05:50:20|18141.96|18061.96|18143.49|18063.49|18144.21|18064.21|18141.96|18061.96|10
1721627430000|2024-07-22 05:50:30|18142.54|18062.54|18143.33|18063.33|18143.44|18063.44|18142.54|18062.54|10
1721627440000|2024-07-22 05:50:40|18143.38|18063.38|18143.85|18063.85|18144.4|18064.4|18143.38|18063.38|10
1721627450000|2024-07-22 05:50:50|18143.73|18063.73|18146.48|18066.48|18146.48|18066.48|18143.73|18063.73|9
1721627460000|2024-07-22 05:51:00|18146.4|18066.4|18143.02|18063.02|18146.4|18066.4|18143.02|18063.02|10
1721627470000|2024-07-22 05:51:10|18141.84|18061.84|18139.44|18059.44|18141.84|18061.84|18135.24|18055.24|10
1721627480000|2024-07-22 05:51:20|18138.94|18058.94|18135.4|18055.4|18138.94|18058.94|18135.4|18055.4|10
1721627490000|2024-07-22 05:51:30|18134.91|18054.91|18132.66|18052.66|18134.91|18054.91|18132.66|18052.66|10
1721627500000|2024-07-22 05:51:40|18132.39|18052.39|18134.24|18054.24|18134.28|18054.28|18132.39|18052.39|10
1721627510000|2024-07-22 05:51:50|18133.81|18053.81|18135.48|18055.48|18135.6|18055.6|18133.81|18053.81|10
1721627520000|2024-07-22 05:52:00|18135.82|18055.82|18136.88|18056.88|18136.88|18056.88|18135.48|18055.48|9
1721627530000|2024-07-22 05:52:10|18136.76|18056.76|18140.72|18060.72|18140.92|18060.92|18136.76|18056.76|10
1721627540000|2024-07-22 05:52:20|18141.8|18061.8|18143.19|18063.19|18143.33|18063.33|18141.44|18061.44|10
1721627550000|2024-07-22 05:52:30|18143.28|18063.28|18142.73|18062.73|18143.28|18063.28|18142.73|18062.73|10
1721627560000|2024-07-22 05:52:40|18142.93|18062.93|18140.48|18060.48|18142.93|18062.93|18140.21|18060.21|10
1721627570000|2024-07-22 05:52:50|18140.7|18060.7|18140.78|18060.78|18140.82|18060.82|18140.27|18060.27|9
1721627580000|2024-07-22 05:53:00|18141.29|18061.29|18145.05|18065.05|18145.05|18065.05|18141.29|18061.29|9
1721627590000|2024-07-22 05:53:10|18144.97|18064.97|18147.36|18067.36|18147.36|18067.36|18144.97|18064.97|9
1721627600000|2024-07-22 05:53:20|18147.41|18067.41|18154.89|18074.89|18154.89|18074.89|18147.41|18067.41|10
1721627610000|2024-07-22 05:53:30|18155.54|18075.54|18157.3|18077.3|18157.32|18077.32|18155.54|18075.54|10
1721627620000|2024-07-22 05:53:40|18157.76|18077.76|18160.59|18080.59|18160.59|18080.59|18156.98|18076.98|10
1721627630000|2024-07-22 05:53:50|18160.71|18080.71|18162.67|18082.67|18162.67|18082.67|18160.71|18080.71|9
1721627640000|2024-07-22 05:54:00|18162.47|18082.47|18160.54|18080.54|18162.69|18082.69|18160.54|18080.54|10
1721627650000|2024-07-22 05:54:10|18160.95|18080.95|18161.09|18081.09|18161.23|18081.23|18160.67|18080.67|9
1721627660000|2024-07-22 05:54:20|18160.95|18080.95|18161.52|18081.52|18161.58|18081.58|18160.82|18080.82|10
1721627670000|2024-07-22 05:54:30|18161.7|18081.7|18168.46|18088.46|18168.56|18088.56|18161.55|18081.55|10
1721627680000|2024-07-22 05:54:40|18168.78|18088.78|18169.05|18089.05|18169.14|18089.14|18168.67|18088.67|10
1721627690000|2024-07-22 05:54:50|18169.64|18089.64|18170.01|18090.01|18170.05|18090.05|18169.64|18089.64|9
1721627700000|2024-07-22 05:55:00|18169.81|18089.81|18170.44|18090.44|18170.44|18090.44|18169.81|18089.81|10
1721627710000|2024-07-22 05:55:10|18170.51|18090.51|18173.37|18093.37|18173.37|18093.37|18170.04|18090.04|9
1721627720000|2024-07-22 05:55:20|18173.5|18093.5|18174.18|18094.18|18174.92|18094.92|18173.5|18093.5|10
1721627730000|2024-07-22 05:55:30|18173.79|18093.79|18168.93|18088.93|18173.79|18093.79|18168.93|18088.93|10
1721627740000|2024-07-22 05:55:40|18169.1|18089.1|18171.53|18091.53|18171.54|18091.54|18169.1|18089.1|9
1721627750000|2024-07-22 05:55:50|18171.2|18091.2|18173.36|18093.36|18173.39|18093.39|18171.2|18091.2|10
1721627760000|2024-07-22 05:56:00|18173.77|18093.77|18174.19|18094.19|18174.57|18094.57|18173.77|18093.77|10
1721627770000|2024-07-22 05:56:10|18174.17|18094.17|18174.06|18094.06|18174.17|18094.17|18173.85|18093.85|9
1721627780000|2024-07-22 05:56:20|18174.07|18094.07|18173.23|18093.23|18174.26|18094.26|18173.06|18093.06|10
1721627790000|2024-07-22 05:56:30|18173.34|18093.34|18174.44|18094.44|18174.44|18094.44|18173.34|18093.34|10
1721627800000|2024-07-22 05:56:40|18174.52|18094.52|18174.6|18094.6|18175.22|18095.22|18174.28|18094.28|10
1721627810000|2024-07-22 05:56:50|18174.69|18094.69|18170.4|18090.4|18174.69|18094.69|18170.4|18090.4|10
1721627820000|2024-07-22 05:57:00|18170.67|18090.67|18167.91|18087.91|18170.74|18090.74|18167.91|18087.91|9
1721627830000|2024-07-22 05:57:10|18168.33|18088.33|18169.44|18089.44|18169.95|18089.95|18168.22|18088.22|10
1721627840000|2024-07-22 05:57:20|18169.58|18089.58|18169.66|18089.66|18169.8|18089.8|18169.23|18089.23|9
1721627850000|2024-07-22 05:57:30|18171.51|18091.51|18174.26|18094.26|18174.26|18094.26|18171.51|18091.51|10
1721627860000|2024-07-22 05:57:40|18174.29|18094.29|18175.84|18095.84|18175.84|18095.84|18174.29|18094.29|10
1721627870000|2024-07-22 05:57:50|18175.86|18095.86|18176.02|18096.02|18176.19|18096.19|18175.86|18095.86|10
1721627880000|2024-07-22 05:58:00|18176.01|18096.01|18175.2|18095.2|18176.49|18096.49|18175.2|18095.2|10
1721627890000|2024-07-22 05:58:10|18175.18|18095.18|18175.52|18095.52|18175.53|18095.53|18175.06|18095.06|10
1721627900000|2024-07-22 05:58:20|18175.6|18095.6|18176.41|18096.41|18176.41|18096.41|18175.6|18095.6|9
1721627910000|2024-07-22 05:58:30|18176.89|18096.89|18177.18|18097.18|18177.18|18097.18|18176.86|18096.86|7
1721627920000|2024-07-22 05:58:40|18176.65|18096.65|18178.63|18098.63|18178.83|18098.83|18176.63|18096.63|10
1721627930000|2024-07-22 05:58:50|18178.79|18098.79|18177.15|18097.15|18178.82|18098.82|18177.15|18097.15|10
1721627940000|2024-07-22 05:59:00|18176.91|18096.91|18175.44|18095.44|18176.91|18096.91|18175.17|18095.17|10
1721627950000|2024-07-22 05:59:10|18174.64|18094.64|18171.62|18091.62|18174.64|18094.64|18170.52|18090.52|10
1721627960000|2024-07-22 05:59:20|18171.57|18091.57|18170.24|18090.24|18171.57|18091.57|18170.24|18090.24|10
1721627970000|2024-07-22 05:59:30|18170.17|18090.17|18162.23|18082.23|18170.37|18090.37|18162.23|18082.23|9
1721627980000|2024-07-22 05:59:40|18162.21|18082.21|18160.6|18080.6|18162.21|18082.21|18160.6|18080.6|10
1721627990000|2024-07-22 05:59:50|18160.61|18080.61|18162.48|18082.48|18162.58|18082.58|18160.61|18080.61|10
1721628000000|2024-07-22 06:00:00|18162.46|18082.46|18161.33|18081.33|18162.49|18082.49|18160.85|18080.85|10
1721628010000|2024-07-22 06:00:10|18161.51|18081.51|18155.78|18075.78|18161.76|18081.76|18155.78|18075.78|10
1721628020000|2024-07-22 06:00:20|18155.18|18075.18|18154.97|18074.97|18155.5|18075.5|18153.85|18073.85|10
1721628030000|2024-07-22 06:00:30|18155.92|18075.92|18154.21|18074.21|18158.03|18078.03|18154.21|18074.21|10
1721628040000|2024-07-22 06:00:40|18153.76|18073.76|18153.24|18073.24|18153.76|18073.76|18153.24|18073.24|10
1721628050000|2024-07-22 06:00:50|18153.22|18073.22|18153.06|18073.06|18153.39|18073.39|18153.06|18073.06|10
1721628060000|2024-07-22 06:01:00|18152.95|18072.95|18149.64|18069.64|18152.95|18072.95|18149.64|18069.64|9
1721628070000|2024-07-22 06:01:10|18149.35|18069.35|18147.42|18067.42|18149.35|18069.35|18147.42|18067.42|10
1721628080000|2024-07-22 06:01:20|18146.6|18066.6|18139.64|18059.64|18146.6|18066.6|18139.64|18059.64|10
1721628090000|2024-07-22 06:01:30|18139.14|18059.14|18140.86|18060.86|18141.41|18061.41|18139.02|18059.02|10
1721628100000|2024-07-22 06:01:40|18139.3|18059.3|18138.82|18058.82|18139.34|18059.34|18138.82|18058.82|8
1721628110000|2024-07-22 06:01:50|18138.71|18058.71|18135.62|18055.62|18138.71|18058.71|18135.62|18055.62|10
1721628120000|2024-07-22 06:02:00|18135.8|18055.8|18133.64|18053.64|18135.8|18055.8|18133.64|18053.64|10
1721628130000|2024-07-22 06:02:10|18133.94|18053.94|18135.17|18055.17|18135.18|18055.18|18133.59|18053.59|9
1721628140000|2024-07-22 06:02:20|18135.54|18055.54|18135.13|18055.13|18135.59|18055.59|18135.07|18055.07|10
1721628150000|2024-07-22 06:02:30|18135.11|18055.11|18132.52|18052.52|18135.11|18055.11|18132.34|18052.34|10
1721628160000|2024-07-22 06:02:40|18132.51|18052.51|18132.28|18052.28|18132.51|18052.51|18131.55|18051.55|8
1721628170000|2024-07-22 06:02:50|18131.97|18051.97|18131.98|18051.98|18131.99|18051.99|18131.29|18051.29|9
1721628180000|2024-07-22 06:03:00|18131.81|18051.81|18131.03|18051.03|18131.81|18051.81|18131|18051|10
1721628190000|2024-07-22 06:03:10|18130.98|18050.98|18134.98|18054.98|18134.98|18054.98|18130.98|18050.98|10
1721628200000|2024-07-22 06:03:20|18135.38|18055.38|18138.81|18058.81|18138.81|18058.81|18135.38|18055.38|10
1721628210000|2024-07-22 06:03:30|18139.06|18059.06|18136.27|18056.27|18139.06|18059.06|18136.26|18056.26|10
1721628220000|2024-07-22 06:03:40|18136.47|18056.47|18135.69|18055.69|18136.47|18056.47|18135.69|18055.69|10
1721628230000|2024-07-22 06:03:50|18135.57|18055.57|18133.3|18053.3|18136.19|18056.19|18133.3|18053.3|10
1721628240000|2024-07-22 06:04:00|18133.32|18053.32|18131.95|18051.95|18133.36|18053.36|18131.89|18051.89|10
1721628250000|2024-07-22 06:04:10|18132.06|18052.06|18129.99|18049.99|18132.06|18052.06|18129.92|18049.92|10
1721628260000|2024-07-22 06:04:20|18129.68|18049.68|18127.89|18047.89|18129.68|18049.68|18127.71|18047.71|10
1721628270000|2024-07-22 06:04:30|18127.9|18047.9|18127.01|18047.01|18127.9|18047.9|18126.85|18046.85|10
1721628280000|2024-07-22 06:04:40|18127.49|18047.49|18129.88|18049.88|18129.88|18049.88|18127.23|18047.23|10
1721628290000|2024-07-22 06:04:50|18130.1|18050.1|18132.13|18052.13|18132.13|18052.13|18130.1|18050.1|10
1721628300000|2024-07-22 06:05:00|18133.27|18053.27|18135.38|18055.38|18135.43|18055.43|18133.27|18053.27|10
1721628310000|2024-07-22 06:05:10|18135.56|18055.56|18138.85|18058.85|18139.1|18059.1|18135.56|18055.56|10
1721628320000|2024-07-22 06:05:20|18138.91|18058.91|18139.58|18059.58|18139.7|18059.7|18138.76|18058.76|9
1721628330000|2024-07-22 06:05:30|18139.69|18059.69|18140.55|18060.55|18140.55|18060.55|18139.69|18059.69|10
1721628340000|2024-07-22 06:05:40|18140.94|18060.94|18146|18066|18146|18066|18140.94|18060.94|10
1721628350000|2024-07-22 06:05:50|18146.3|18066.3|18145.76|18065.76|18146.37|18066.37|18145.09|18065.09|10
1721628360000|2024-07-22 06:06:00|18145.71|18065.71|18148.48|18068.48|18148.48|18068.48|18145.65|18065.65|10
1721628370000|2024-07-22 06:06:10|18148.39|18068.39|18149.89|18069.89|18149.89|18069.89|18148.25|18068.25|9
1721628380000|2024-07-22 06:06:20|18150.77|18070.77|18151.71|18071.71|18151.71|18071.71|18150.77|18070.77|10
1721628390000|2024-07-22 06:06:30|18151.69|18071.69|18155.74|18075.74|18155.74|18075.74|18151.69|18071.69|10
1721628400000|2024-07-22 06:06:40|18157.89|18077.89|18162.57|18082.57|18162.78|18082.78|18157.89|18077.89|10
1721628410000|2024-07-22 06:06:50|18162.5|18082.5|18166.82|18086.82|18166.82|18086.82|18162.5|18082.5|10
1721628420000|2024-07-22 06:07:00|18167.16|18087.16|18166.5|18086.5|18167.75|18087.75|18166.5|18086.5|10
1721628430000|2024-07-22 06:07:10|18166.31|18086.31|18166.38|18086.38|18166.38|18086.38|18164.87|18084.87|10
1721628440000|2024-07-22 06:07:20|18166.52|18086.52|18167.3|18087.3|18167.66|18087.66|18166.52|18086.52|10
1721628450000|2024-07-22 06:07:30|18166.92|18086.92|18166.9|18086.9|18167.49|18087.49|18166.25|18086.25|10
1721628460000|2024-07-22 06:07:40|18165.82|18085.82|18161.85|18081.85|18165.82|18085.82|18161.85|18081.85|10
1721628470000|2024-07-22 06:07:50|18162.05|18082.05|18162.31|18082.31|18162.62|18082.62|18161.95|18081.95|10
1721628480000|2024-07-22 06:08:00|18162.43|18082.43|18163.31|18083.31|18163.31|18083.31|18162.43|18082.43|9
1721628490000|2024-07-22 06:08:10|18163.03|18083.03|18163.47|18083.47|18163.51|18083.51|18162.65|18082.65|10
1721628500000|2024-07-22 06:08:20|18163.6|18083.6|18165.4|18085.4|18165.4|18085.4|18163.6|18083.6|10
1721628510000|2024-07-22 06:08:30|18165.72|18085.72|18164.79|18084.79|18165.9|18085.9|18164.79|18084.79|10
1721628520000|2024-07-22 06:08:40|18164.86|18084.86|18165.27|18085.27|18165.27|18085.27|18164.16|18084.16|10
1721628530000|2024-07-22 06:08:50|18165.11|18085.11|18165.53|18085.53|18165.64|18085.64|18165.04|18085.04|8
1721628540000|2024-07-22 06:09:00|18165.63|18085.63|18166.59|18086.59|18166.59|18086.59|18165.1|18085.1|8
1721628550000|2024-07-22 06:09:10|18166.54|18086.54|18167.3|18087.3|18167.3|18087.3|18166.18|18086.18|10
1721628560000|2024-07-22 06:09:20|18167.4|18087.4|18169.48|18089.48|18169.48|18089.48|18167.34|18087.34|9
1721628570000|2024-07-22 06:09:30|18169.72|18089.72|18169.8|18089.8|18169.91|18089.91|18169.66|18089.66|10
1721628580000|2024-07-22 06:09:40|18170.07|18090.07|18170.7|18090.7|18170.7|18090.7|18169.92|18089.92|9
1721628590000|2024-07-22 06:09:50|18170.54|18090.54|18171.2|18091.2|18171.21|18091.21|18170.47|18090.47|10
1721628600000|2024-07-22 06:10:00|18171|18091|18171.88|18091.88|18171.88|18091.88|18170.97|18090.97|8
1721628610000|2024-07-22 06:10:10|18171.93|18091.93|18173.74|18093.74|18174.45|18094.45|18171.93|18091.93|10
1721628620000|2024-07-22 06:10:20|18173.46|18093.46|18171.86|18091.86|18173.46|18093.46|18171.86|18091.86|10
1721628630000|2024-07-22 06:10:30|18172.02|18092.02|18171.59|18091.59|18172.2|18092.2|18171.59|18091.59|9
1721628640000|2024-07-22 06:10:40|18171.53|18091.53|18170.79|18090.79|18171.53|18091.53|18170.61|18090.61|10
1721628650000|2024-07-22 06:10:50|18170.48|18090.48|18170.52|18090.52|18170.52|18090.52|18169.35|18089.35|10
1721628660000|2024-07-22 06:11:00|18170.51|18090.51|18173.29|18093.29|18173.29|18093.29|18170.51|18090.51|10
1721628670000|2024-07-22 06:11:10|18173.38|18093.38|18174.31|18094.31|18174.31|18094.31|18173.27|18093.27|9
1721628680000|2024-07-22 06:11:20|18174.82|18094.82|18177.4|18097.4|18177.4|18097.4|18174.82|18094.82|9
1721628690000|2024-07-22 06:11:30|18177.64|18097.64|18180.45|18100.45|18180.45|18100.45|18177.64|18097.64|10
1721628700000|2024-07-22 06:11:40|18180.33|18100.33|18181.36|18101.36|18181.36|18101.36|18180.29|18100.29|9
1721628710000|2024-07-22 06:11:50|18181.42|18101.42|18181.41|18101.41|18181.59|18101.59|18181.11|18101.11|10
1721628720000|2024-07-22 06:12:00|18181.85|18101.85|18181.7|18101.7|18181.92|18101.92|18181.29|18101.29|9
1721628730000|2024-07-22 06:12:10|18181.72|18101.72|18181.58|18101.58|18181.78|18101.78|18181.38|18101.38|9
1721628740000|2024-07-22 06:12:20|18181.62|18101.62|18182.93|18102.93|18182.93|18102.93|18181.62|18101.62|10
1721628750000|2024-07-22 06:12:30|18182.92|18102.92|18182.1|18102.1|18183.19|18103.19|18182.08|18102.08|8
1721628760000|2024-07-22 06:12:40|18182.11|18102.11|18182.97|18102.97|18182.97|18102.97|18182.06|18102.06|10
1721628770000|2024-07-22 06:12:50|18183.08|18103.08|18184.04|18104.04|18184.08|18104.08|18183.08|18103.08|10
1721628780000|2024-07-22 06:13:00|18184.06|18104.06|18185.86|18105.86|18185.96|18105.96|18183.8|18103.8|10
1721628790000|2024-07-22 06:13:10|18185.85|18105.85|18189.2|18109.2|18189.2|18109.2|18185.82|18105.82|10
1721628800000|2024-07-22 06:13:20|18189.73|18109.73|18191.08|18111.08|18191.42|18111.42|18189.73|18109.73|10
1721628810000|2024-07-22 06:13:30|18190.97|18110.97|18189.77|18109.77|18190.97|18110.97|18188.82|18108.82|10
1721628820000|2024-07-22 06:13:40|18189.96|18109.96|18189.43|18109.43|18190.02|18110.02|18189.26|18109.26|10
1721628830000|2024-07-22 06:13:50|18189.29|18109.29|18188.39|18108.39|18189.29|18109.29|18188.09|18108.09|10
1721628840000|2024-07-22 06:14:00|18188.46|18108.46|18189.45|18109.45|18189.45|18109.45|18188.01|18108.01|9
1721628850000|2024-07-22 06:14:10|18189.53|18109.53|18189.09|18109.09|18189.53|18109.53|18189.07|18109.07|8
1721628860000|2024-07-22 06:14:20|18188.94|18108.94|18191.43|18111.43|18191.43|18111.43|18188.88|18108.88|10
1721628870000|2024-07-22 06:14:30|18191.79|18111.79|18191.88|18111.88|18191.88|18111.88|18191.09|18111.09|9
1721628880000|2024-07-22 06:14:40|18191.58|18111.58|18193.55|18113.55|18193.55|18113.55|18191.58|18111.58|9
1721628890000|2024-07-22 06:14:50|18193.68|18113.68|18194.53|18114.53|18194.88|18114.88|18193.68|18113.68|10
1721628900000|2024-07-22 06:15:00|18194.7|18114.7|18197.71|18117.71|18198.19|18118.19|18193.85|18113.85|10
1721628910000|2024-07-22 06:15:10|18197.51|18117.51|18194.9|18114.9|18197.62|18117.62|18194.9|18114.9|10
1721628920000|2024-07-22 06:15:20|18194.72|18114.72|18194.08|18114.08|18195.06|18115.06|18193.75|18113.75|10
1721628930000|2024-07-22 06:15:30|18194.23|18114.23|18193.47|18113.47|18194.23|18114.23|18193.44|18113.44|8
1721628940000|2024-07-22 06:15:40|18193.55|18113.55|18193.93|18113.93|18193.93|18113.93|18193.32|18113.32|9
1721628950000|2024-07-22 06:15:50|18194.05|18114.05|18191.54|18111.54|18194.05|18114.05|18191.54|18111.54|10
1721628960000|2024-07-22 06:16:00|18191.42|18111.42|18188.15|18108.15|18191.42|18111.42|18187.96|18107.96|10
1721628970000|2024-07-22 06:16:10|18188.03|18108.03|18189.66|18109.66|18189.66|18109.66|18187.78|18107.78|10
1721628980000|2024-07-22 06:16:20|18189.87|18109.87|18191.1|18111.1|18191.1|18111.1|18189.87|18109.87|10
1721628990000|2024-07-22 06:16:30|18191.19|18111.19|18191.05|18111.05|18191.76|18111.76|18191.05|18111.05|10
1721629000000|2024-07-22 06:16:40|18190.95|18110.95|18187.76|18107.76|18190.95|18110.95|18187.76|18107.76|10
1721629010000|2024-07-22 06:16:50|18187.75|18107.75|18184.73|18104.73|18187.75|18107.75|18184.73|18104.73|10
1721629020000|2024-07-22 06:17:00|18184.44|18104.44|18183.35|18103.35|18184.68|18104.68|18183.35|18103.35|10
1721629030000|2024-07-22 06:17:10|18183.31|18103.31|18183.41|18103.41|18183.41|18103.41|18183.14|18103.14|10
1721629040000|2024-07-22 06:17:20|18183.63|18103.63|18180.62|18100.62|18183.66|18103.66|18180.62|18100.62|9
1721629050000|2024-07-22 06:17:30|18179.5|18099.5|18178.55|18098.55|18179.5|18099.5|18178.37|18098.37|10
1721629060000|2024-07-22 06:17:40|18178.64|18098.64|18179.44|18099.44|18179.73|18099.73|18178.59|18098.59|10
1721629070000|2024-07-22 06:17:50|18180.16|18100.16|18177.91|18097.91|18180.16|18100.16|18177.82|18097.82|10
1721629080000|2024-07-22 06:18:00|18177.86|18097.86|18176.43|18096.43|18177.86|18097.86|18176.43|18096.43|10
1721629090000|2024-07-22 06:18:10|18176.36|18096.36|18175.43|18095.43|18176.36|18096.36|18175.39|18095.39|10
1721629100000|2024-07-22 06:18:20|18175.46|18095.46|18174.27|18094.27|18175.63|18095.63|18174.27|18094.27|8
1721629110000|2024-07-22 06:18:30|18174.19|18094.19|18175.13|18095.13|18175.13|18095.13|18173.92|18093.92|7
1721629120000|2024-07-22 06:18:40|18176.02|18096.02|18177.08|18097.08|18177.08|18097.08|18176.02|18096.02|10
1721629130000|2024-07-22 06:18:50|18177.07|18097.07|18176.57|18096.57|18177.31|18097.31|18176.57|18096.57|10
1721629140000|2024-07-22 06:19:00|18176.49|18096.49|18177.26|18097.26|18177.29|18097.29|18176.1|18096.1|10
1721629150000|2024-07-22 06:19:10|18177.23|18097.23|18175.49|18095.49|18177.23|18097.23|18175.49|18095.49|10
1721629160000|2024-07-22 06:19:20|18174.23|18094.23|18169.38|18089.38|18174.23|18094.23|18169.38|18089.38|10
1721629170000|2024-07-22 06:19:30|18168.74|18088.74|18163.74|18083.74|18168.74|18088.74|18163.39|18083.39|10
1721629180000|2024-07-22 06:19:40|18163.9|18083.9|18164.12|18084.12|18164.12|18084.12|18163.9|18083.9|9
1721629190000|2024-07-22 06:19:50|18164.51|18084.51|18165.89|18085.89|18165.89|18085.89|18164.51|18084.51|10
1721629200000|2024-07-22 06:20:00|18166.05|18086.05|18166.53|18086.53|18167.36|18087.36|18165.9|18085.9|10
1721629210000|2024-07-22 06:20:10|18166.29|18086.29|18165.48|18085.48|18166.38|18086.38|18165.37|18085.37|10
1721629220000|2024-07-22 06:20:20|18165.57|18085.57|18168.51|18088.51|18168.56|18088.56|18165.57|18085.57|10
1721629230000|2024-07-22 06:20:30|18168.42|18088.42|18167.58|18087.58|18168.42|18088.42|18167.58|18087.58|10
1721629240000|2024-07-22 06:20:40|18167.29|18087.29|18165.28|18085.28|18167.57|18087.57|18165.28|18085.28|9
1721629250000|2024-07-22 06:20:50|18165.04|18085.04|18164.64|18084.64|18165.21|18085.21|18164.26|18084.26|9
1721629260000|2024-07-22 06:21:00|18164.89|18084.89|18164.85|18084.85|18165.93|18085.93|18164.85|18084.85|10
1721629270000|2024-07-22 06:21:10|18164.55|18084.55|18164.19|18084.19|18164.55|18084.55|18163.79|18083.79|10
1721629280000|2024-07-22 06:21:20|18165.39|18085.39|18166.97|18086.97|18166.97|18086.97|18165.36|18085.36|10
1721629290000|2024-07-22 06:21:30|18167.47|18087.47|18167.24|18087.24|18167.88|18087.88|18167.24|18087.24|8
1721629300000|2024-07-22 06:21:40|18167.32|18087.32|18167.88|18087.88|18167.88|18087.88|18167.06|18087.06|8
1721629310000|2024-07-22 06:21:50|18167.86|18087.86|18167.85|18087.85|18167.97|18087.97|18167.67|18087.67|9
1721629320000|2024-07-22 06:22:00|18167.67|18087.67|18168.76|18088.76|18168.76|18088.76|18167.46|18087.46|9
1721629330000|2024-07-22 06:22:10|18169.28|18089.28|18170.6|18090.6|18170.6|18090.6|18169.28|18089.28|10
1721629340000|2024-07-22 06:22:20|18171.28|18091.28|18171.99|18091.99|18171.99|18091.99|18171.11|18091.11|10
1721629350000|2024-07-22 06:22:30|18171.95|18091.95|18171.18|18091.18|18171.96|18091.96|18171.18|18091.18|10
1721629360000|2024-07-22 06:22:40|18170.94|18090.94|18170.9|18090.9|18171.4|18091.4|18170.9|18090.9|9
1721629370000|2024-07-22 06:22:50|18170.92|18090.92|18171.09|18091.09|18171.09|18091.09|18170.75|18090.75|9
1721629380000|2024-07-22 06:23:00|18171.07|18091.07|18170.2|18090.2|18171.13|18091.13|18170.12|18090.12|10
1721629390000|2024-07-22 06:23:10|18170.15|18090.15|18167.71|18087.71|18170.17|18090.17|18167.71|18087.71|10
1721629400000|2024-07-22 06:23:20|18167.59|18087.59|18168.29|18088.29|18168.46|18088.46|18167.55|18087.55|10
1721629410000|2024-07-22 06:23:30|18168.6|18088.6|18168.35|18088.35|18169.11|18089.11|18168.35|18088.35|10
1721629420000|2024-07-22 06:23:40|18167.35|18087.35|18166.29|18086.29|18167.35|18087.35|18166.29|18086.29|10
1721629430000|2024-07-22 06:23:50|18166.01|18086.01|18165.42|18085.42|18166.01|18086.01|18165.37|18085.37|10
1721629440000|2024-07-22 06:24:00|18165.58|18085.58|18165.7|18085.7|18165.72|18085.72|18165.21|18085.21|10
1721629450000|2024-07-22 06:24:10|18165.67|18085.67|18165.74|18085.74|18165.98|18085.98|18165.54|18085.54|10
1721629460000|2024-07-22 06:24:20|18165.71|18085.71|18168.2|18088.2|18168.35|18088.35|18165.68|18085.68|10
1721629470000|2024-07-22 06:24:30|18168.27|18088.27|18169.8|18089.8|18169.8|18089.8|18168.27|18088.27|10
1721629480000|2024-07-22 06:24:40|18169.79|18089.79|18169.45|18089.45|18169.79|18089.79|18169.45|18089.45|9
1721629490000|2024-07-22 06:24:50|18169.31|18089.31|18169.86|18089.86|18170.31|18090.31|18169.31|18089.31|10
1721629500000|2024-07-22 06:25:00|18169.85|18089.85|18169.83|18089.83|18170.59|18090.59|18169.83|18089.83|10
1721629510000|2024-07-22 06:25:10|18169.59|18089.59|18168.52|18088.52|18169.59|18089.59|18168.52|18088.52|10
1721629520000|2024-07-22 06:25:20|18168.08|18088.08|18167.58|18087.58|18168.08|18088.08|18166.98|18086.98|10
1721629530000|2024-07-22 06:25:30|18167.59|18087.59|18165.92|18085.92|18167.65|18087.65|18165.92|18085.92|10
1721629540000|2024-07-22 06:25:40|18165.89|18085.89|18164.48|18084.48|18165.89|18085.89|18164.48|18084.48|10
1721629550000|2024-07-22 06:25:50|18164.04|18084.04|18163.98|18083.98|18164.7|18084.7|18163.85|18083.85|10
1721629560000|2024-07-22 06:26:00|18163.84|18083.84|18162.73|18082.73|18163.84|18083.84|18162.73|18082.73|9
1721629570000|2024-07-22 06:26:10|18162.02|18082.02|18158.63|18078.63|18162.02|18082.02|18158.63|18078.63|9
1721629580000|2024-07-22 06:26:20|18158.49|18078.49|18155.21|18075.21|18158.49|18078.49|18155.21|18075.21|10
1721629590000|2024-07-22 06:26:30|18155.12|18075.12|18154.19|18074.19|18155.35|18075.35|18154.19|18074.19|10
1721629600000|2024-07-22 06:26:40|18154.05|18074.05|18151.25|18071.25|18154.05|18074.05|18151.25|18071.25|10
1721629610000|2024-07-22 06:26:50|18151.12|18071.12|18151.6|18071.6|18151.6|18071.6|18151|18071|10
1721629620000|2024-07-22 06:27:00|18151.35|18071.35|18150.31|18070.31|18151.42|18071.42|18150.31|18070.31|10
1721629630000|2024-07-22 06:27:10|18149.99|18069.99|18146.96|18066.96|18149.99|18069.99|18146.96|18066.96|10
1721629640000|2024-07-22 06:27:20|18146.73|18066.73|18137.61|18057.61|18146.73|18066.73|18137.61|18057.61|10
1721629650000|2024-07-22 06:27:30|18135.32|18055.32|18131.53|18051.53|18135.32|18055.32|18130.85|18050.85|10
1721629660000|2024-07-22 06:27:40|18131.43|18051.43|18130.45|18050.45|18131.43|18051.43|18130.28|18050.28|10
1721629670000|2024-07-22 06:27:50|18130.31|18050.31|18130.83|18050.83|18131.08|18051.08|18130.31|18050.31|10
1721629680000|2024-07-22 06:28:00|18130.92|18050.92|18131.58|18051.58|18131.86|18051.86|18130.92|18050.92|10
1721629690000|2024-07-22 06:28:10|18131.63|18051.63|18132.1|18052.1|18132.49|18052.49|18131.63|18051.63|10
1721629700000|2024-07-22 06:28:20|18132.16|18052.16|18134.14|18054.14|18134.17|18054.17|18132.16|18052.16|10
1721629710000|2024-07-22 06:28:30|18134.37|18054.37|18141.04|18061.04|18141.04|18061.04|18134.37|18054.37|10
1721629720000|2024-07-22 06:28:40|18141.19|18061.19|18143.17|18063.17|18143.17|18063.17|18141.19|18061.19|10
1721629730000|2024-07-22 06:28:50|18143.26|18063.26|18145.47|18065.47|18145.47|18065.47|18143.26|18063.26|10
1721629740000|2024-07-22 06:29:00|18145.23|18065.23|18145.98|18065.98|18146.2|18066.2|18145.23|18065.23|9
1721629750000|2024-07-22 06:29:10|18145.43|18065.43|18144.02|18064.02|18145.43|18065.43|18144.02|18064.02|10
1721629760000|2024-07-22 06:29:20|18143.94|18063.94|18144.66|18064.66|18144.67|18064.67|18143.89|18063.89|8
1721629770000|2024-07-22 06:29:30|18144.77|18064.77|18144.9|18064.9|18144.9|18064.9|18144.39|18064.39|10
1721629780000|2024-07-22 06:29:40|18144.68|18064.68|18146.73|18066.73|18146.74|18066.74|18144.68|18064.68|10
1721629790000|2024-07-22 06:29:50|18146.76|18066.76|18146.89|18066.89|18147.77|18067.77|18146.73|18066.73|10
1721629800000|2024-07-22 06:30:00|18147.13|18067.13|18143.91|18063.91|18147.13|18067.13|18143.91|18063.91|10
1721629810000|2024-07-22 06:30:10|18143.59|18063.59|18133.85|18053.85|18143.59|18063.59|18133.85|18053.85|10
1721629820000|2024-07-22 06:30:20|18133.77|18053.77|18132.41|18052.41|18133.77|18053.77|18132.1|18052.1|10
1721629830000|2024-07-22 06:30:30|18132.52|18052.52|18132.46|18052.46|18132.73|18052.73|18132.25|18052.25|10
1721629840000|2024-07-22 06:30:40|18132.09|18052.09|18132|18052|18132.88|18052.88|18132|18052|8
1721629850000|2024-07-22 06:30:50|18131.83|18051.83|18135.01|18055.01|18135.01|18055.01|18131.83|18051.83|10
1721629860000|2024-07-22 06:31:00|18134.93|18054.93|18133.11|18053.11|18134.93|18054.93|18133.11|18053.11|10
1721629870000|2024-07-22 06:31:10|18133.1|18053.1|18134.15|18054.15|18134.16|18054.16|18133.1|18053.1|10
1721629880000|2024-07-22 06:31:20|18134.23|18054.23|18134.37|18054.37|18135.34|18055.34|18134.23|18054.23|10
1721629890000|2024-07-22 06:31:30|18134.32|18054.32|18133.06|18053.06|18134.35|18054.35|18133.06|18053.06|10
1721629900000|2024-07-22 06:31:40|18133|18053|18127.67|18047.67|18133|18053|18127.67|18047.67|10
1721629910000|2024-07-22 06:31:50|18127.43|18047.43|18128.77|18048.77|18129.02|18049.02|18127.38|18047.38|10
1721629920000|2024-07-22 06:32:00|18128.71|18048.71|18128.11|18048.11|18128.71|18048.71|18128.03|18048.03|10
1721629930000|2024-07-22 06:32:10|18128.15|18048.15|18126.8|18046.8|18128.15|18048.15|18126.8|18046.8|8
1721629940000|2024-07-22 06:32:20|18126.68|18046.68|18126.09|18046.09|18127.21|18047.21|18126.09|18046.09|10
1721629950000|2024-07-22 06:32:30|18125.95|18045.95|18126.39|18046.39|18126.39|18046.39|18125.45|18045.45|10
1721629960000|2024-07-22 06:32:40|18126.59|18046.59|18126.39|18046.39|18126.89|18046.89|18126.39|18046.39|9
1721629970000|2024-07-22 06:32:50|18126.35|18046.35|18127.98|18047.98|18127.98|18047.98|18126.33|18046.33|9
1721629980000|2024-07-22 06:33:00|18128.15|18048.15|18129.45|18049.45|18130.24|18050.24|18128.15|18048.15|10
1721629990000|2024-07-22 06:33:10|18129.3|18049.3|18130.08|18050.08|18130.08|18050.08|18129.22|18049.22|10
1721630000000|2024-07-22 06:33:20|18130.06|18050.06|18130.29|18050.29|18131.01|18051.01|18129.97|18049.97|10
1721630010000|2024-07-22 06:33:30|18130.3|18050.3|18129.39|18049.39|18130.63|18050.63|18129.39|18049.39|10
1721630020000|2024-07-22 06:33:40|18129.42|18049.42|18130.09|18050.09|18130.26|18050.26|18129.13|18049.13|10
1721630030000|2024-07-22 06:33:50|18130.1|18050.1|18131.05|18051.05|18131.09|18051.09|18129.91|18049.91|10
1721630040000|2024-07-22 06:34:00|18130.96|18050.96|18131.43|18051.43|18131.75|18051.75|18130.96|18050.96|9
1721630050000|2024-07-22 06:34:10|18131.2|18051.2|18129.57|18049.57|18131.21|18051.21|18129.57|18049.57|9
1721630060000|2024-07-22 06:34:20|18129.7|18049.7|18128.81|18048.81|18129.77|18049.77|18128.81|18048.81|10
1721630070000|2024-07-22 06:34:30|18128.84|18048.84|18128.77|18048.77|18128.91|18048.91|18128.51|18048.51|10
1721630080000|2024-07-22 06:34:40|18128.56|18048.56|18129.19|18049.19|18129.32|18049.32|18128.56|18048.56|9
1721630090000|2024-07-22 06:34:50|18129.21|18049.21|18129.68|18049.68|18129.69|18049.69|18128.77|18048.77|9
1721630100000|2024-07-22 06:35:00|18129.77|18049.77|18126.52|18046.52|18129.77|18049.77|18126.52|18046.52|9
1721630110000|2024-07-22 06:35:10|18126.42|18046.42|18124.49|18044.49|18126.42|18046.42|18124.43|18044.43|10
1721630120000|2024-07-22 06:35:20|18123.32|18043.32|18119.97|18039.97|18123.74|18043.74|18119.97|18039.97|9
1721630130000|2024-07-22 06:35:30|18119.96|18039.96|18118.82|18038.82|18119.96|18039.96|18118.53|18038.53|9
1721630140000|2024-07-22 06:35:40|18118.75|18038.75|18117.16|18037.16|18119.04|18039.04|18117.16|18037.16|9
1721630150000|2024-07-22 06:35:50|18117|18037|18119.08|18039.08|18119.08|18039.08|18117|18037|10
1721630160000|2024-07-22 06:36:00|18119.15|18039.15|18120.3|18040.3|18120.3|18040.3|18119.04|18039.04|10
1721630170000|2024-07-22 06:36:10|18120.27|18040.27|18121.03|18041.03|18121.03|18041.03|18120.16|18040.16|10
1721630180000|2024-07-22 06:36:20|18121.35|18041.35|18121.95|18041.95|18122.33|18042.33|18121.35|18041.35|9
1721630190000|2024-07-22 06:36:30|18121.82|18041.82|18116.39|18036.39|18121.82|18041.82|18116.39|18036.39|10
1721630200000|2024-07-22 06:36:40|18115.27|18035.27|18110.52|18030.52|18115.27|18035.27|18110.52|18030.52|10
1721630210000|2024-07-22 06:36:50|18107.81|18027.81|18106.7|18026.7|18107.89|18027.89|18106.52|18026.52|10
1721630220000|2024-07-22 06:37:00|18106.32|18026.32|18103.16|18023.16|18106.38|18026.38|18103.12|18023.12|10
1721630230000|2024-07-22 06:37:10|18102.06|18022.06|18093.87|18013.87|18102.18|18022.18|18093.87|18013.87|10
1721630240000|2024-07-22 06:37:20|18091.87|18011.87|18088.37|18008.37|18091.87|18011.87|18088.34|18008.34|10
1721630250000|2024-07-22 06:37:30|18088.92|18008.92|18087.49|18007.49|18088.92|18008.92|18087.29|18007.29|10
1721630260000|2024-07-22 06:37:40|18087.71|18007.71|18075.71|17995.71|18087.71|18007.71|18075.71|17995.71|10
1721630270000|2024-07-22 06:37:50|18075.4|17995.4|18065.67|17985.67|18075.4|17995.4|18065.64|17985.64|10
1721630280000|2024-07-22 06:38:00|18066.15|17986.15|18068.79|17988.79|18068.9|17988.9|18065.85|17985.85|10
1721630290000|2024-07-22 06:38:10|18068.87|17988.87|18068.45|17988.45|18069.85|17989.85|18068.45|17988.45|10
1721630300000|2024-07-22 06:38:20|18068.68|17988.68|18070|17990|18070|17990|18066.78|17986.78|10
1721630310000|2024-07-22 06:38:30|18070.91|17990.91|18073.48|17993.48|18074.54|17994.54|18070.91|17990.91|10
1721630320000|2024-07-22 06:38:40|18071.92|17991.92|18070.72|17990.72|18072.32|17992.32|18070.65|17990.65|10
1721630330000|2024-07-22 06:38:50|18071.3|17991.3|18072.02|17992.02|18072.02|17992.02|18070.81|17990.81|10
1721630340000|2024-07-22 06:39:00|18071.46|17991.46|18068|17988|18071.46|17991.46|18068|17988|10
1721630350000|2024-07-22 06:39:10|18067.68|17987.68|18068.09|17988.09|18068.77|17988.77|18067.55|17987.55|10
1721630360000|2024-07-22 06:39:20|18067.78|17987.78|18062.24|17982.24|18067.78|17987.78|18062.24|17982.24|10
1721630370000|2024-07-22 06:39:30|18061.77|17981.77|18055.01|17975.01|18061.77|17981.77|18054.85|17974.85|10
1721630380000|2024-07-22 06:39:40|18054.35|17974.35|18058.03|17978.03|18058.03|17978.03|18054.35|17974.35|10
1721630390000|2024-07-22 06:39:50|18058.05|17978.05|18058.36|17978.36|18058.79|17978.79|18058.05|17978.05|10
1721630400000|2024-07-22 06:40:00|18058.99|17978.99|18058.35|17978.35|18059.24|17979.24|18058.35|17978.35|10
1721630410000|2024-07-22 06:40:10|18058.09|17978.09|18050.91|17970.91|18058.09|17978.09|18050.91|17970.91|10
1721630420000|2024-07-22 06:40:20|18051.15|17971.15|18049.25|17969.25|18051.15|17971.15|18049.23|17969.23|10
1721630430000|2024-07-22 06:40:30|18049.29|17969.29|18045.74|17965.74|18049.82|17969.82|18045.74|17965.74|10
1721630440000|2024-07-22 06:40:40|18044.83|17964.83|18039.84|17959.84|18044.83|17964.83|18039.84|17959.84|10
1721630450000|2024-07-22 06:40:50|18039.28|17959.28|18041.19|17961.19|18041.24|17961.24|18037.95|17957.95|10
1721630460000|2024-07-22 06:41:00|18041.25|17961.25|18025.89|17945.89|18042.09|17962.09|18025.89|17945.89|10
1721630470000|2024-07-22 06:41:10|18025.47|17945.47|18023.35|17943.35|18025.48|17945.48|18023.35|17943.35|10
1721630480000|2024-07-22 06:41:20|18024.22|17944.22|18028.84|17948.84|18028.84|17948.84|18024.12|17944.12|10
1721630490000|2024-07-22 06:41:30|18029.1|17949.1|18033.69|17953.69|18035.2|17955.2|18029.1|17949.1|10
1721630500000|2024-07-22 06:41:40|18034.09|17954.09|18036.46|17956.46|18036.64|17956.64|18034.09|17954.09|10
1721630510000|2024-07-22 06:41:50|18036.39|17956.39|18038.68|17958.68|18038.76|17958.76|18036.39|17956.39|10
1721630520000|2024-07-22 06:42:00|18038.76|17958.76|18041.83|17961.83|18041.83|17961.83|18038.67|17958.67|10
1721630530000|2024-07-22 06:42:10|18042.6|17962.6|18047.6|17967.6|18047.6|17967.6|18042.18|17962.18|10
1721630540000|2024-07-22 06:42:20|18047.9|17967.9|18048.38|17968.38|18048.5|17968.5|18047.64|17967.64|10
1721630550000|2024-07-22 06:42:30|18048.62|17968.62|18051.79|17971.79|18051.82|17971.82|18048.62|17968.62|10
1721630560000|2024-07-22 06:42:40|18051.88|17971.88|18055.08|17975.08|18055.08|17975.08|18051.77|17971.77|10
1721630570000|2024-07-22 06:42:50|18055.75|17975.75|18060.09|17980.09|18060.09|17980.09|18055.75|17975.75|10
1721630580000|2024-07-22 06:43:00|18060.53|17980.53|18060.98|17980.98|18065.09|17985.09|18060.53|17980.53|10
1721630590000|2024-07-22 06:43:10|18059.89|17979.89|18059.53|17979.53|18059.89|17979.89|18058.34|17978.34|10
1721630600000|2024-07-22 06:43:20|18059.65|17979.65|18058.81|17978.81|18059.78|17979.78|18058.75|17978.75|10
1721630610000|2024-07-22 06:43:30|18058.38|17978.38|18057.57|17977.57|18058.38|17978.38|18057.22|17977.22|10
1721630620000|2024-07-22 06:43:40|18057.66|17977.66|18058.18|17978.18|18058.18|17978.18|18057.66|17977.66|10
1721630630000|2024-07-22 06:43:50|18058.22|17978.22|18057.29|17977.29|18058.33|17978.33|18057.28|17977.28|10
1721630640000|2024-07-22 06:44:00|18057.1|17977.1|18057.54|17977.54|18058.11|17978.11|18057.1|17977.1|10
1721630650000|2024-07-22 06:44:10|18057.63|17977.63|18058.16|17978.16|18058.89|17978.89|18057.63|17977.63|10
1721630660000|2024-07-22 06:44:20|18058.27|17978.27|18063.12|17983.12|18063.12|17983.12|18056.55|17976.55|10
1721630670000|2024-07-22 06:44:30|18064.22|17984.22|18063.3|17983.3|18064.22|17984.22|18063.3|17983.3|10
1721630680000|2024-07-22 06:44:40|18063.26|17983.26|18063|17983|18063.48|17983.48|18062.66|17982.66|10
1721630690000|2024-07-22 06:44:50|18063.08|17983.08|18062.31|17982.31|18063.13|17983.13|18062.31|17982.31|10
1721630700000|2024-07-22 06:45:00|18062.3|17982.3|18061.45|17981.45|18062.5|17982.5|18061.45|17981.45|10
1721630710000|2024-07-22 06:45:10|18061.32|17981.32|18060.92|17980.92|18061.7|17981.7|18060.62|17980.62|10
1721630720000|2024-07-22 06:45:20|18061.01|17981.01|18060.3|17980.3|18061.01|17981.01|18060.3|17980.3|10
1721630730000|2024-07-22 06:45:30|18060.06|17980.06|18051.6|17971.6|18060.06|17980.06|18051.6|17971.6|10
1721630740000|2024-07-22 06:45:40|18052.21|17972.21|18049.09|17969.09|18052.35|17972.35|18049.09|17969.09|10
1721630750000|2024-07-22 06:45:50|18048.4|17968.4|18050.07|17970.07|18050.07|17970.07|18048.4|17968.4|10
1721630760000|2024-07-22 06:46:00|18050.23|17970.23|18055.43|17975.43|18055.43|17975.43|18050.23|17970.23|10
1721630770000|2024-07-22 06:46:10|18056.1|17976.1|18062.5|17982.5|18062.5|17982.5|18056.1|17976.1|10
1721630780000|2024-07-22 06:46:20|18063.31|17983.31|18069.49|17989.49|18070.58|17990.58|18063.31|17983.31|10
1721630790000|2024-07-22 06:46:30|18069.1|17989.1|18065.29|17985.29|18069.1|17989.1|18065.09|17985.09|10
1721630800000|2024-07-22 06:46:40|18065.25|17985.25|18065.22|17985.22|18065.5|17985.5|18064.74|17984.74|10
1721630810000|2024-07-22 06:46:50|18065.33|17985.33|18067.73|17987.73|18067.73|17987.73|18065.33|17985.33|9
1721630820000|2024-07-22 06:47:00|18067.8|17987.8|18068.15|17988.15|18068.43|17988.43|18067.68|17987.68|10
1721630830000|2024-07-22 06:47:10|18068.18|17988.18|18067.28|17987.28|18068.18|17988.18|18066.92|17986.92|10
1721630840000|2024-07-22 06:47:20|18067.03|17987.03|18068.87|17988.87|18068.87|17988.87|18067.03|17987.03|9
1721630850000|2024-07-22 06:47:30|18068.69|17988.69|18067.28|17987.28|18068.69|17988.69|18067.04|17987.04|10
1721630860000|2024-07-22 06:47:40|18066.87|17986.87|18062.32|17982.32|18066.87|17986.87|18062.32|17982.32|10
1721630870000|2024-07-22 06:47:50|18061.25|17981.25|18059.23|17979.23|18062.29|17982.29|18059.21|17979.21|9
1721630880000|2024-07-22 06:48:00|18058.96|17978.96|18057.76|17977.76|18059.12|17979.12|18057.76|17977.76|10
1721630890000|2024-07-22 06:48:10|18057.63|17977.63|18054.85|17974.85|18057.63|17977.63|18054.85|17974.85|9
1721630900000|2024-07-22 06:48:20|18054.97|17974.97|18057.51|17977.51|18057.51|17977.51|18054.97|17974.97|10
1721630910000|2024-07-22 06:48:30|18057.9|17977.9|18055.64|17975.64|18057.9|17977.9|18055.64|17975.64|10
1721630920000|2024-07-22 06:48:40|18054.86|17974.86|18051.1|17971.1|18054.86|17974.86|18051.1|17971.1|10
1721630930000|2024-07-22 06:48:50|18051.02|17971.02|18049.51|17969.51|18051.02|17971.02|18049.42|17969.42|10
1721630940000|2024-07-22 06:49:00|18049.72|17969.72|18051.92|17971.92|18051.92|17971.92|18049.7|17969.7|10
1721630950000|2024-07-22 06:49:10|18052.72|17972.72|18054.63|17974.63|18055.13|17975.13|18052.72|17972.72|10
1721630960000|2024-07-22 06:49:20|18054.8|17974.8|18057.96|17977.96|18057.96|17977.96|18054.8|17974.8|10
1721630970000|2024-07-22 06:49:30|18056.85|17976.85|18059.58|17979.58|18060.19|17980.19|18056.42|17976.42|10
1721630980000|2024-07-22 06:49:40|18059.35|17979.35|18060.03|17980.03|18060.03|17980.03|18059.2|17979.2|10
1721630990000|2024-07-22 06:49:50|18060.1|17980.1|18061.73|17981.73|18061.73|17981.73|18060.1|17980.1|10
1721631000000|2024-07-22 06:50:00|18061.86|17981.86|18061.63|17981.63|18062.29|17982.29|18061.35|17981.35|10
1721631010000|2024-07-22 06:50:10|18061.66|17981.66|18058.81|17978.81|18061.66|17981.66|18058.81|17978.81|10
1721631020000|2024-07-22 06:50:20|18058.78|17978.78|18063.29|17983.29|18063.29|17983.29|18058.78|17978.78|10
1721631030000|2024-07-22 06:50:30|18063.5|17983.5|18065.85|17985.85|18065.87|17985.87|18063.5|17983.5|10
1721631040000|2024-07-22 06:50:40|18065.98|17985.98|18065.3|17985.3|18065.98|17985.98|18064.84|17984.84|9
1721631050000|2024-07-22 06:50:50|18065.47|17985.47|18063.3|17983.3|18065.47|17985.47|18063.18|17983.18|10
1721631060000|2024-07-22 06:51:00|18063.42|17983.42|18059.32|17979.32|18063.42|17983.42|18059.32|17979.32|10
1721631070000|2024-07-22 06:51:10|18059.23|17979.23|18059.61|17979.61|18060.21|17980.21|18058.82|17978.82|10
1721631080000|2024-07-22 06:51:20|18059.82|17979.82|18060.58|17980.58|18060.58|17980.58|18059.82|17979.82|10
1721631090000|2024-07-22 06:51:30|18060.84|17980.84|18065.67|17985.67|18065.67|17985.67|18060.75|17980.75|9
1721631100000|2024-07-22 06:51:40|18065.82|17985.82|18067.87|17987.87|18068.13|17988.13|18065.82|17985.82|10
1721631110000|2024-07-22 06:51:50|18067.99|17987.99|18068.85|17988.85|18068.85|17988.85|18067.92|17987.92|10
1721631120000|2024-07-22 06:52:00|18068.96|17988.96|18071.57|17991.57|18071.57|17991.57|18068.56|17988.56|10
1721631130000|2024-07-22 06:52:10|18071.69|17991.69|18074.09|17994.09|18074.09|17994.09|18071.64|17991.64|10
1721631140000|2024-07-22 06:52:20|18075.4|17995.4|18081.18|18001.18|18081.18|18001.18|18075.4|17995.4|10
1721631150000|2024-07-22 06:52:30|18081.44|18001.44|18083.21|18003.21|18083.21|18003.21|18081.44|18001.44|10
1721631160000|2024-07-22 06:52:40|18083.51|18003.51|18083.28|18003.28|18083.77|18003.77|18083.14|18003.14|10
1721631170000|2024-07-22 06:52:50|18083.14|18003.14|18082.14|18002.14|18083.14|18003.14|18081.95|18001.95|10
1721631180000|2024-07-22 06:53:00|18082.41|18002.41|18077.17|17997.17|18082.41|18002.41|18077.17|17997.17|10
1721631190000|2024-07-22 06:53:10|18077.03|17997.03|18075.92|17995.92|18077.03|17997.03|18075.75|17995.75|10
1721631200000|2024-07-22 06:53:20|18076|17996|18075.21|17995.21|18076|17996|18074.96|17994.96|9
1721631210000|2024-07-22 06:53:30|18073.86|17993.86|18074.94|17994.94|18075.37|17995.37|18073.86|17993.86|10
1721631220000|2024-07-22 06:53:40|18074.69|17994.69|18075.08|17995.08|18075.08|17995.08|18074.39|17994.39|10
1721631230000|2024-07-22 06:53:50|18075.06|17995.06|18074.54|17994.54|18075.21|17995.21|18074.4|17994.4|10
1721631240000|2024-07-22 06:54:00|18074.23|17994.23|18075.65|17995.65|18075.89|17995.89|18073.08|17993.08|10
1721631250000|2024-07-22 06:54:10|18075.82|17995.82|18078.77|17998.77|18078.77|17998.77|18075.82|17995.82|10
1721631260000|2024-07-22 06:54:20|18079.06|17999.06|18079.09|17999.09|18079.87|17999.87|18078.76|17998.76|10
1721631270000|2024-07-22 06:54:30|18079.1|17999.1|18082.68|18002.68|18082.86|18002.86|18079.1|17999.1|10
1721631280000|2024-07-22 06:54:40|18082.39|18002.39|18082.03|18002.03|18082.39|18002.39|18081.81|18001.81|10
1721631290000|2024-07-22 06:54:50|18082.47|18002.47|18084.59|18004.59|18084.78|18004.78|18082.44|18002.44|10
1721631300000|2024-07-22 06:55:00|18084.58|18004.58|18084.31|18004.31|18084.58|18004.58|18083.37|18003.37|10
1721631310000|2024-07-22 06:55:10|18083.33|18003.33|18082.04|18002.04|18083.33|18003.33|18082.04|18002.04|10
1721631320000|2024-07-22 06:55:20|18081.71|18001.71|18089.37|18009.37|18089.67|18009.67|18081.66|18001.66|10
1721631330000|2024-07-22 06:55:30|18089.51|18009.51|18090.41|18010.41|18090.41|18010.41|18089.51|18009.51|9
1721631340000|2024-07-22 06:55:40|18090.33|18010.33|18089.64|18009.64|18090.5|18010.5|18089.45|18009.45|10
1721631350000|2024-07-22 06:55:50|18089.07|18009.07|18088.04|18008.04|18089.08|18009.08|18088.04|18008.04|10
1721631360000|2024-07-22 06:56:00|18087.51|18007.51|18088.96|18008.96|18088.96|18008.96|18087.51|18007.51|10
1721631370000|2024-07-22 06:56:10|18089.16|18009.16|18083.46|18003.46|18090.93|18010.93|18083.46|18003.46|10
1721631380000|2024-07-22 06:56:20|18083.2|18003.2|18072.13|17992.13|18083.2|18003.2|18072.13|17992.13|10
1721631390000|2024-07-22 06:56:30|18071.44|17991.44|18072.59|17992.59|18072.96|17992.96|18071.06|17991.06|10
1721631400000|2024-07-22 06:56:40|18072.61|17992.61|18073.43|17993.43|18073.43|17993.43|18071.87|17991.87|10
1721631410000|2024-07-22 06:56:50|18073.44|17993.44|18074.12|17994.12|18074.44|17994.44|18073.44|17993.44|10
1721631420000|2024-07-22 06:57:00|18074.28|17994.28|18076.8|17996.8|18076.8|17996.8|18074.28|17994.28|9
1721631430000|2024-07-22 06:57:10|18076.84|17996.84|18077.4|17997.4|18077.4|17997.4|18076.84|17996.84|9
1721631440000|2024-07-22 06:57:20|18078.97|17998.97|18078.27|17998.27|18078.97|17998.97|18078.27|17998.27|10
1721631450000|2024-07-22 06:57:30|18078.66|17998.66|18080.45|18000.45|18080.45|18000.45|18078.66|17998.66|10
1721631460000|2024-07-22 06:57:40|18080.78|18000.78|18082.39|18002.39|18082.39|18002.39|18080.78|18000.78|10
1721631470000|2024-07-22 06:57:50|18083.02|18003.02|18087.69|18007.69|18087.69|18007.69|18083.02|18003.02|10
1721631480000|2024-07-22 06:58:00|18088.22|18008.22|18090.64|18010.64|18090.64|18010.64|18088.22|18008.22|10
1721631490000|2024-07-22 06:58:10|18090.59|18010.59|18091.05|18011.05|18091.08|18011.08|18090.59|18010.59|10
1721631500000|2024-07-22 06:58:20|18090.91|18010.91|18092.33|18012.33|18092.33|18012.33|18090.91|18010.91|10
1721631510000|2024-07-22 06:58:30|18092.43|18012.43|18092.88|18012.88|18092.88|18012.88|18091.66|18011.66|9
1721631520000|2024-07-22 06:58:40|18094.06|18014.06|18093.88|18013.88|18094.39|18014.39|18093.67|18013.67|9
1721631530000|2024-07-22 06:58:50|18094.04|18014.04|18098|18018|18098|18018|18093.98|18013.98|10
1721631540000|2024-07-22 06:59:00|18097.9|18017.9|18100.06|18020.06|18100.06|18020.06|18097.9|18017.9|10
1721631550000|2024-07-22 06:59:10|18100.35|18020.35|18101.27|18021.27|18101.76|18021.76|18100.35|18020.35|10
1721631560000|2024-07-22 06:59:20|18101.31|18021.31|18102.13|18022.13|18102.75|18022.75|18101.31|18021.31|10
1721631570000|2024-07-22 06:59:30|18102.1|18022.1|18101.63|18021.63|18102.35|18022.35|18101.63|18021.63|9
1721631580000|2024-07-22 06:59:40|18101.87|18021.87|18101.59|18021.59|18101.88|18021.88|18101.54|18021.54|9
1721631590000|2024-07-22 06:59:50|18101.98|18021.98|18101.96|18021.96|18101.98|18021.98|18101.42|18021.42|9
1721631600000|2024-07-22 07:00:00|18101.95|18021.95|18097.35|18017.35|18101.95|18021.95|18097.35|18017.35|10
1721631610000|2024-07-22 07:00:10|18097.07|18017.07|18094.69|18014.69|18097.36|18017.36|18094.69|18014.69|10
1721631620000|2024-07-22 07:00:20|18094.8|18014.8|18094.39|18014.39|18094.8|18014.8|18093.92|18013.92|10
1721631630000|2024-07-22 07:00:30|18093.62|18013.62|18090.68|18010.68|18093.62|18013.62|18090.29|18010.29|10
1721631640000|2024-07-22 07:00:40|18090.51|18010.51|18088.45|18008.45|18090.81|18010.81|18088.45|18008.45|10
1721631650000|2024-07-22 07:00:50|18088.29|18008.29|18087.31|18007.31|18088.59|18008.59|18087.31|18007.31|10
1721631660000|2024-07-22 07:01:00|18087.42|18007.42|18084.46|18004.46|18087.42|18007.42|18084.46|18004.46|10
1721631670000|2024-07-22 07:01:10|18083.68|18003.68|18078.05|17998.05|18083.68|18003.68|18078.05|17998.05|10
1721631680000|2024-07-22 07:01:20|18077.44|17997.44|18080.88|18000.88|18080.88|18000.88|18077|17997|10
1721631690000|2024-07-22 07:01:30|18081.28|18001.28|18078.9|17998.9|18081.28|18001.28|18078.9|17998.9|10
1721631700000|2024-07-22 07:01:40|18078.54|17998.54|18078.32|17998.32|18078.54|17998.54|18077.45|17997.45|9
1721631710000|2024-07-22 07:01:50|18078.96|17998.96|18078.46|17998.46|18079.56|17999.56|18078.46|17998.46|10
1721631720000|2024-07-22 07:02:00|18078.14|17998.14|18073.52|17993.52|18078.14|17998.14|18073.52|17993.52|10
1721631730000|2024-07-22 07:02:10|18072.92|17992.92|18071.78|17991.78|18074.15|17994.15|18071.78|17991.78|10
1721631740000|2024-07-22 07:02:20|18071.63|17991.63|18071.96|17991.96|18071.96|17991.96|18071.21|17991.21|10
1721631750000|2024-07-22 07:02:30|18071.98|17991.98|18076.01|17996.01|18076.01|17996.01|18071.81|17991.81|10
1721631760000|2024-07-22 07:02:40|18076.32|17996.32|18075.72|17995.72|18076.32|17996.32|18075.58|17995.58|10
1721631770000|2024-07-22 07:02:50|18075.87|17995.87|18079.76|17999.76|18079.76|17999.76|18074.98|17994.98|10
1721631780000|2024-07-22 07:03:00|18080.33|18000.33|18080.42|18000.42|18081.35|18001.35|18080.33|18000.33|10
1721631790000|2024-07-22 07:03:10|18080.82|18000.82|18081.2|18001.2|18081.72|18001.72|18080.82|18000.82|9
1721631800000|2024-07-22 07:03:20|18081.14|18001.14|18082.62|18002.62|18082.67|18002.67|18081.14|18001.14|9
1721631810000|2024-07-22 07:03:30|18082.68|18002.68|18082.75|18002.75|18083.21|18003.21|18082.45|18002.45|10
1721631820000|2024-07-22 07:03:40|18079.93|17999.93|18075.56|17995.56|18079.93|17999.93|18075.56|17995.56|10
1721631830000|2024-07-22 07:03:50|18075.5|17995.5|18075.3|17995.3|18076.02|17996.02|18075.27|17995.27|10
1721631840000|2024-07-22 07:04:00|18075.22|17995.22|18074.94|17994.94|18075.31|17995.31|18074.91|17994.91|10
1721631850000|2024-07-22 07:04:10|18074.98|17994.98|18072.02|17992.02|18074.98|17994.98|18072.02|17992.02|10
1721631860000|2024-07-22 07:04:20|18072.05|17992.05|18067.42|17987.42|18072.05|17992.05|18067.42|17987.42|10
1721631870000|2024-07-22 07:04:30|18067.22|17987.22|18069.81|17989.81|18070.03|17990.03|18067.22|17987.22|10
1721631880000|2024-07-22 07:04:40|18069.77|17989.77|18069.26|17989.26|18070.11|17990.11|18069.26|17989.26|9
1721631890000|2024-07-22 07:04:50|18069.17|17989.17|18068.25|17988.25|18069.24|17989.24|18068.25|17988.25|9
1721631900000|2024-07-22 07:05:00|18068.22|17988.22|18063.63|17983.63|18068.22|17988.22|18063.63|17983.63|10
1721631910000|2024-07-22 07:05:10|18063.52|17983.52|18059.63|17979.63|18063.52|17983.52|18059.07|17979.07|10
1721631920000|2024-07-22 07:05:20|18059.64|17979.64|18058.19|17978.19|18059.64|17979.64|18058.06|17978.06|10
1721631930000|2024-07-22 07:05:30|18058.44|17978.44|18054.78|17974.78|18058.54|17978.54|18054.78|17974.78|9
1721631940000|2024-07-22 07:05:40|18053.42|17973.42|18051.72|17971.72|18053.42|17973.42|18051.72|17971.72|9
1721631950000|2024-07-22 07:05:50|18050.69|17970.69|18050.12|17970.12|18050.69|17970.69|18049.88|17969.88|10
1721631960000|2024-07-22 07:06:00|18050.1|17970.1|18045.14|17965.14|18050.1|17970.1|18045.14|17965.14|10
1721631970000|2024-07-22 07:06:10|18043.46|17963.46|18040.86|17960.86|18043.46|17963.46|18039.04|17959.04|10
1721631980000|2024-07-22 07:06:20|18041.05|17961.05|18041.26|17961.26|18041.83|17961.83|18041.05|17961.05|10
1721631990000|2024-07-22 07:06:30|18041.15|17961.15|18041.98|17961.98|18042.61|17962.61|18041.15|17961.15|10
1721632000000|2024-07-22 07:06:40|18041.95|17961.95|18042.54|17962.54|18043.06|17963.06|18041.95|17961.95|10
1721632010000|2024-07-22 07:06:50|18042.66|17962.66|18042.53|17962.53|18043.42|17963.42|18042.22|17962.22|9
1721632020000|2024-07-22 07:07:00|18043.11|17963.11|18045.64|17965.64|18045.64|17965.64|18042.23|17962.23|10
1721632030000|2024-07-22 07:07:10|18044.61|17964.61|18045.01|17965.01|18045.03|17965.03|18043.41|17963.41|10
1721632040000|2024-07-22 07:07:20|18044.95|17964.95|18050.43|17970.43|18050.43|17970.43|18044.95|17964.95|9
1721632050000|2024-07-22 07:07:30|18050.38|17970.38|18052.16|17972.16|18052.16|17972.16|18050.01|17970.01|10
1721632060000|2024-07-22 07:07:40|18052.54|17972.54|18053.65|17973.65|18053.65|17973.65|18052.54|17972.54|10
1721632070000|2024-07-22 07:07:50|18053.52|17973.52|18054.84|17974.84|18054.84|17974.84|18053.49|17973.49|10
1721632080000|2024-07-22 07:08:00|18055.22|17975.22|18057.65|17977.65|18057.65|17977.65|18055.22|17975.22|10
1721632090000|2024-07-22 07:08:10|18058.67|17978.67|18060.56|17980.56|18060.63|17980.63|18058.67|17978.67|10
1721632100000|2024-07-22 07:08:20|18060.32|17980.32|18060.15|17980.15|18061.9|17981.9|18059.78|17979.78|10
1721632110000|2024-07-22 07:08:30|18060.2|17980.2|18059.55|17979.55|18060.2|17980.2|18059.05|17979.05|10
1721632120000|2024-07-22 07:08:40|18059.38|17979.38|18056.67|17976.67|18059.56|17979.56|18056.29|17976.29|10
1721632130000|2024-07-22 07:08:50|18056.64|17976.64|18052.76|17972.76|18056.64|17976.64|18052.76|17972.76|10
1721632140000|2024-07-22 07:09:00|18052.29|17972.29|18051.9|17971.9|18052.29|17972.29|18051.55|17971.55|10
1721632150000|2024-07-22 07:09:10|18051.47|17971.47|18054.3|17974.3|18054.33|17974.33|18051.46|17971.46|10
1721632160000|2024-07-22 07:09:20|18053.9|17973.9|18054.9|17974.9|18055.37|17975.37|18053.86|17973.86|10
1721632170000|2024-07-22 07:09:30|18055.04|17975.04|18053.58|17973.58|18055.07|17975.07|18053.54|17973.54|10
1721632180000|2024-07-22 07:09:40|18054.15|17974.15|18052.81|17972.81|18054.19|17974.19|18052.81|17972.81|9
1721632190000|2024-07-22 07:09:50|18052.73|17972.73|18052.02|17972.02|18052.73|17972.73|18051.92|17971.92|9
1721632200000|2024-07-22 07:10:00|18051.92|17971.92|18049.11|17969.11|18051.92|17971.92|18049.05|17969.05|10
1721632210000|2024-07-22 07:10:10|18049.13|17969.13|18047.83|17967.83|18049.35|17969.35|18047.8|17967.8|9
1721632220000|2024-07-22 07:10:20|18047.85|17967.85|18047.7|17967.7|18048.04|17968.04|18047.31|17967.31|10
1721632230000|2024-07-22 07:10:30|18047.6|17967.6|18046.77|17966.77|18047.6|17967.6|18045.52|17965.52|10
1721632240000|2024-07-22 07:10:40|18046.64|17966.64|18045.98|17965.98|18047.73|17967.73|18045.91|17965.91|10
1721632250000|2024-07-22 07:10:50|18046.09|17966.09|18044.76|17964.76|18046.09|17966.09|18044.76|17964.76|9
1721632260000|2024-07-22 07:11:00|18044.75|17964.75|18044.38|17964.38|18044.75|17964.75|18044.15|17964.15|10
1721632270000|2024-07-22 07:11:10|18044|17964|18042.84|17962.84|18044|17964|18042.8|17962.8|9
1721632280000|2024-07-22 07:11:20|18042.78|17962.78|18044.45|17964.45|18045.13|17965.13|18042.78|17962.78|9
1721632290000|2024-07-22 07:11:30|18044.46|17964.46|18043.69|17963.69|18044.56|17964.56|18042.8|17962.8|9
1721632300000|2024-07-22 07:11:40|18043.66|17963.66|18040.08|17960.08|18043.91|17963.91|18040.08|17960.08|10
1721632310000|2024-07-22 07:11:50|18039.62|17959.62|18036.78|17956.78|18039.62|17959.62|18036.54|17956.54|10
1721632320000|2024-07-22 07:12:00|18034.78|17954.78|18030.77|17950.77|18034.78|17954.78|18030.42|17950.42|9
1721632330000|2024-07-22 07:12:10|18029.79|17949.79|18028.62|17948.62|18029.79|17949.79|18028.41|17948.41|10
1721632340000|2024-07-22 07:12:20|18028.6|17948.6|18028.11|17948.11|18028.6|17948.6|18027.05|17947.05|10
1721632350000|2024-07-22 07:12:30|18028.37|17948.37|18028.64|17948.64|18029.4|17949.4|18027.81|17947.81|10
1721632360000|2024-07-22 07:12:40|18028.8|17948.8|18028.3|17948.3|18028.8|17948.8|18028.21|17948.21|9
1721632370000|2024-07-22 07:12:50|18028.42|17948.42|18027.79|17947.79|18028.42|17948.42|18027.79|17947.79|9
1721632380000|2024-07-22 07:13:00|18027.75|17947.75|18027.17|17947.17|18027.75|17947.75|18026.45|17946.45|10
1721632390000|2024-07-22 07:13:10|18027.65|17947.65|18033.7|17953.7|18033.7|17953.7|18027.65|17947.65|10
1721632400000|2024-07-22 07:13:20|18035.23|17955.23|18036.89|17956.89|18037.01|17957.01|18035.13|17955.13|10
1721632410000|2024-07-22 07:13:30|18037.7|17957.7|18039.73|17959.73|18039.84|17959.84|18037.7|17957.7|10
1721632420000|2024-07-22 07:13:40|18040.13|17960.13|18042.02|17962.02|18042.91|17962.91|18040.13|17960.13|10
1721632430000|2024-07-22 07:13:50|18041.99|17961.99|18041.68|17961.68|18042.12|17962.12|18041.58|17961.58|9
1721632440000|2024-07-22 07:14:00|18041.72|17961.72|18041.91|17961.91|18042.26|17962.26|18041.72|17961.72|10
1721632450000|2024-07-22 07:14:10|18041.92|17961.92|18042.29|17962.29|18042.3|17962.3|18041.87|17961.87|10
1721632460000|2024-07-22 07:14:20|18042.21|17962.21|18041.84|17961.84|18042.96|17962.96|18041.4|17961.4|9
1721632470000|2024-07-22 07:14:30|18041.23|17961.23|18040.25|17960.25|18041.23|17961.23|18040.25|17960.25|9
1721632480000|2024-07-22 07:14:40|18040.22|17960.22|18041.95|17961.95|18041.95|17961.95|18040.12|17960.12|10
1721632490000|2024-07-22 07:14:50|18042.12|17962.12|18043.61|17963.61|18043.61|17963.61|18041.99|17961.99|10
1721632500000|2024-07-22 07:15:00|18044.25|17964.25|18049.08|17969.08|18049.08|17969.08|18044.25|17964.25|10
1721632510000|2024-07-22 07:15:10|18049.82|17969.82|18054.32|17974.32|18054.32|17974.32|18049.82|17969.82|10
1721632520000|2024-07-22 07:15:20|18054.41|17974.41|18061.47|17981.47|18061.47|17981.47|18054.32|17974.32|10
1721632530000|2024-07-22 07:15:30|18061.62|17981.62|18062.62|17982.62|18062.62|17982.62|18060.55|17980.55|10
1721632540000|2024-07-22 07:15:40|18063.25|17983.25|18061.67|17981.67|18063.45|17983.45|18061.67|17981.67|10
1721632550000|2024-07-22 07:15:50|18061.26|17981.26|18056.47|17976.47|18061.26|17981.26|18056.47|17976.47|9
1721632560000|2024-07-22 07:16:00|18056.58|17976.58|18051.99|17971.99|18056.58|17976.58|18051.99|17971.99|10
1721632570000|2024-07-22 07:16:10|18051.97|17971.97|18050|17970|18052.14|17972.14|18050|17970|9
1721632580000|2024-07-22 07:16:20|18049.9|17969.9|18047.94|17967.94|18050.15|17970.15|18047.94|17967.94|10
1721632590000|2024-07-22 07:16:30|18047.78|17967.78|18046.24|17966.24|18047.78|17967.78|18046.02|17966.02|10
1721632600000|2024-07-22 07:16:40|18046.19|17966.19|18045.81|17965.81|18046.96|17966.96|18045.81|17965.81|10
1721632610000|2024-07-22 07:16:50|18046.73|17966.73|18047.89|17967.89|18048.07|17968.07|18046.73|17966.73|10
1721632620000|2024-07-22 07:17:00|18047.79|17967.79|18043|17963|18047.79|17967.79|18042.63|17962.63|10
1721632630000|2024-07-22 07:17:10|18042.95|17962.95|18040.34|17960.34|18042.95|17962.95|18040.34|17960.34|10
1721632640000|2024-07-22 07:17:20|18040.49|17960.49|18038.33|17958.33|18040.58|17960.58|18038.33|17958.33|10
1721632650000|2024-07-22 07:17:30|18037.67|17957.67|18038.9|17958.9|18039.06|17959.06|18037.67|17957.67|10
1721632660000|2024-07-22 07:17:40|18038.65|17958.65|18039.72|17959.72|18039.86|17959.86|18038.65|17958.65|10
1721632670000|2024-07-22 07:17:50|18039.68|17959.68|18038.74|17958.74|18039.87|17959.87|18038.74|17958.74|10
1721632680000|2024-07-22 07:18:00|18038.52|17958.52|18037.66|17957.66|18038.52|17958.52|18037.44|17957.44|10
1721632690000|2024-07-22 07:18:10|18036.55|17956.55|18033.06|17953.06|18036.55|17956.55|18032.42|17952.42|10
1721632700000|2024-07-22 07:18:20|18033.04|17953.04|18032.83|17952.83|18033.04|17953.04|18032.24|17952.24|10
1721632710000|2024-07-22 07:18:30|18033.17|17953.17|18032.78|17952.78|18033.82|17953.82|18032.78|17952.78|9
1721632720000|2024-07-22 07:18:40|18033.19|17953.19|18035.41|17955.41|18035.87|17955.87|18033.19|17953.19|10
1721632730000|2024-07-22 07:18:50|18035.38|17955.38|18036.51|17956.51|18036.51|17956.51|18035.3|17955.3|10
1721632740000|2024-07-22 07:19:00|18036.52|17956.52|18035.6|17955.6|18036.52|17956.52|18035.22|17955.22|10
1721632750000|2024-07-22 07:19:10|18035.71|17955.71|18035.9|17955.9|18035.9|17955.9|18035.22|17955.22|10
1721632760000|2024-07-22 07:19:20|18035.98|17955.98|18037.94|17957.94|18037.94|17957.94|18035.96|17955.96|10
1721632770000|2024-07-22 07:19:30|18038.74|17958.74|18039.91|17959.91|18040.07|17960.07|18038.74|17958.74|10
1721632780000|2024-07-22 07:19:40|18039.97|17959.97|18041.21|17961.21|18041.37|17961.37|18039.82|17959.82|10
1721632790000|2024-07-22 07:19:50|18040.93|17960.93|18038.91|17958.91|18040.93|17960.93|18038.91|17958.91|10
1721632800000|2024-07-22 07:20:00|18038.97|17958.97|18037.89|17957.89|18038.97|17958.97|18036.65|17956.65|10
1721632810000|2024-07-22 07:20:10|18037.86|17957.86|18038.95|17958.95|18038.95|17958.95|18036.98|17956.98|9
1721632820000|2024-07-22 07:20:20|18038.9|17958.9|18039.8|17959.8|18039.8|17959.8|18038.9|17958.9|10
1721632830000|2024-07-22 07:20:30|18039.86|17959.86|18041.97|17961.97|18042.18|17962.18|18039.35|17959.35|10
1721632840000|2024-07-22 07:20:40|18041.2|17961.2|18040.88|17960.88|18041.37|17961.37|18040.51|17960.51|10
1721632850000|2024-07-22 07:20:50|18040.8|17960.8|18037.36|17957.36|18040.8|17960.8|18037.36|17957.36|10
1721632860000|2024-07-22 07:21:00|18037.34|17957.34|18036.08|17956.08|18037.34|17957.34|18035.94|17955.94|9
1721632870000|2024-07-22 07:21:10|18036.73|17956.73|18034.23|17954.23|18036.73|17956.73|18034.23|17954.23|10
1721632880000|2024-07-22 07:21:20|18034.22|17954.22|18032.98|17952.98|18034.22|17954.22|18032.8|17952.8|10
1721632890000|2024-07-22 07:21:30|18033.18|17953.18|18034.86|17954.86|18035.09|17955.09|18033.18|17953.18|10
1721632900000|2024-07-22 07:21:40|18034.75|17954.75|18033.6|17953.6|18034.75|17954.75|18033.32|17953.32|10
1721632910000|2024-07-22 07:21:50|18033.64|17953.64|18036.34|17956.34|18036.45|17956.45|18033.36|17953.36|10
1721632920000|2024-07-22 07:22:00|18036.97|17956.97|18034.78|17954.78|18036.97|17956.97|18034.54|17954.54|10
1721632930000|2024-07-22 07:22:10|18034.96|17954.96|18034.87|17954.87|18035.71|17955.71|18034.74|17954.74|10
1721632940000|2024-07-22 07:22:20|18034.66|17954.66|18035.88|17955.88|18035.88|17955.88|18034.66|17954.66|9
1721632950000|2024-07-22 07:22:30|18035.91|17955.91|18036.22|17956.22|18036.22|17956.22|18035.42|17955.42|10
1721632960000|2024-07-22 07:22:40|18036.51|17956.51|18037.28|17957.28|18037.28|17957.28|18036.51|17956.51|10
1721632970000|2024-07-22 07:22:50|18037.25|17957.25|18038.08|17958.08|18038.08|17958.08|18037.25|17957.25|10
1721632980000|2024-07-22 07:23:00|18037.96|17957.96|18038.39|17958.39|18038.39|17958.39|18037.12|17957.12|10
1721632990000|2024-07-22 07:23:10|18038.38|17958.38|18037.79|17957.79|18038.7|17958.7|18037.79|17957.79|10
1721633000000|2024-07-22 07:23:20|18037.5|17957.5|18037.07|17957.07|18037.66|17957.66|18037.03|17957.03|10
1721633010000|2024-07-22 07:23:30|18037.08|17957.08|18038.62|17958.62|18038.62|17958.62|18037.05|17957.05|10
1721633020000|2024-07-22 07:23:40|18038.61|17958.61|18039.14|17959.14|18039.57|17959.57|18038.61|17958.61|9
1721633030000|2024-07-22 07:23:50|18039.13|17959.13|18039.78|17959.78|18039.78|17959.78|18039.13|17959.13|9
1721633040000|2024-07-22 07:24:00|18039.92|17959.92|18039.22|17959.22|18039.92|17959.92|18038.83|17958.83|10
1721633050000|2024-07-22 07:24:10|18039.19|17959.19|18039.67|17959.67|18039.89|17959.89|18039.19|17959.19|9
1721633060000|2024-07-22 07:24:20|18039.65|17959.65|18043.01|17963.01|18043.07|17963.07|18039.65|17959.65|10
1721633070000|2024-07-22 07:24:30|18043.18|17963.18|18044.93|17964.93|18044.97|17964.97|18043.18|17963.18|10
1721633080000|2024-07-22 07:24:40|18044.94|17964.94|18045.79|17965.79|18045.85|17965.85|18044.7|17964.7|10
1721633090000|2024-07-22 07:24:50|18045.74|17965.74|18044.45|17964.45|18045.76|17965.76|18044.43|17964.43|10
1721633100000|2024-07-22 07:25:00|18044.7|17964.7|18046.98|17966.98|18046.98|17966.98|18044.7|17964.7|10
1721633110000|2024-07-22 07:25:10|18047.27|17967.27|18047.03|17967.03|18047.5|17967.5|18046.33|17966.33|10
1721633120000|2024-07-22 07:25:20|18047.16|17967.16|18049.29|17969.29|18049.29|17969.29|18046.93|17966.93|10
1721633130000|2024-07-22 07:25:30|18049.14|17969.14|18049.4|17969.4|18049.6|17969.6|18049.14|17969.14|9
1721633140000|2024-07-22 07:25:40|18050.47|17970.47|18051.94|17971.94|18051.94|17971.94|18050.47|17970.47|9
1721633150000|2024-07-22 07:25:50|18052.1|17972.1|18050.02|17970.02|18052.1|17972.1|18050.02|17970.02|10
1721633160000|2024-07-22 07:26:00|18050.07|17970.07|18049.17|17969.17|18050.07|17970.07|18048.43|17968.43|10
1721633170000|2024-07-22 07:26:10|18049.27|17969.27|18050.78|17970.78|18050.78|17970.78|18049.27|17969.27|10
1721633180000|2024-07-22 07:26:20|18051.39|17971.39|18050.99|17970.99|18051.39|17971.39|18050.89|17970.89|9
1721633190000|2024-07-22 07:26:30|18051.01|17971.01|18051.99|17971.99|18051.99|17971.99|18051|17971|10
1721633200000|2024-07-22 07:26:40|18051.91|17971.91|18054.7|17974.7|18054.7|17974.7|18051.91|17971.91|9
1721633210000|2024-07-22 07:26:50|18054.66|17974.66|18052.01|17972.01|18054.66|17974.66|18052.01|17972.01|10
1721633220000|2024-07-22 07:27:00|18051.84|17971.84|18052.68|17972.68|18054.01|17974.01|18051.84|17971.84|10
1721633230000|2024-07-22 07:27:10|18050.97|17970.97|18047.93|17967.93|18050.97|17970.97|18047.93|17967.93|10
1721633240000|2024-07-22 07:27:20|18046.64|17966.64|18041.28|17961.28|18046.64|17966.64|18041.28|17961.28|10
1721633250000|2024-07-22 07:27:30|18040.33|17960.33|18036.44|17956.44|18040.33|17960.33|18036.44|17956.44|10
1721633260000|2024-07-22 07:27:40|18036.43|17956.43|18036.85|17956.85|18037.03|17957.03|18036.43|17956.43|10
1721633270000|2024-07-22 07:27:50|18036.46|17956.46|18036.19|17956.19|18036.46|17956.46|18035.2|17955.2|10
1721633280000|2024-07-22 07:28:00|18036.51|17956.51|18033.61|17953.61|18036.51|17956.51|18033.3|17953.3|10
1721633290000|2024-07-22 07:28:10|18033.66|17953.66|18033.88|17953.88|18034.05|17954.05|18033.66|17953.66|9
1721633300000|2024-07-22 07:28:20|18033.73|17953.73|18036.29|17956.29|18036.29|17956.29|18033.73|17953.73|10
1721633310000|2024-07-22 07:28:30|18036.22|17956.22|18033.6|17953.6|18036.22|17956.22|18033.6|17953.6|10
1721633320000|2024-07-22 07:28:40|18033.54|17953.54|18032.66|17952.66|18033.75|17953.75|18032.56|17952.56|10
1721633330000|2024-07-22 07:28:50|18032.87|17952.87|18031.96|17951.96|18032.87|17952.87|18031.7|17951.7|10
1721633340000|2024-07-22 07:29:00|18031.89|17951.89|18028.7|17948.7|18031.89|17951.89|18028.7|17948.7|9
1721633350000|2024-07-22 07:29:10|18027.95|17947.95|18025.97|17945.97|18027.95|17947.95|18025.54|17945.54|10
1721633360000|2024-07-22 07:29:20|18025.88|17945.88|18027.52|17947.52|18027.72|17947.72|18025.04|17945.04|10
1721633370000|2024-07-22 07:29:30|18027.47|17947.47|18030.23|17950.23|18030.28|17950.28|18027.47|17947.47|10
1721633380000|2024-07-22 07:29:40|18030.2|17950.2|18031.53|17951.53|18031.62|17951.62|18030.2|17950.2|8
1721633390000|2024-07-22 07:29:50|18031.37|17951.37|18033.47|17953.47|18033.47|17953.47|18031.37|17951.37|10
1721633400000|2024-07-22 07:30:00|18033.55|17953.55|18034.09|17954.09|18034.93|17954.93|18033.55|17953.55|10
1721633410000|2024-07-22 07:30:10|18033.87|17953.87|18032.63|17952.63|18034.57|17954.57|18032.22|17952.22|10
1721633420000|2024-07-22 07:30:20|18032.87|17952.87|18033.79|17953.79|18034.11|17954.11|18032.87|17952.87|10
1721633430000|2024-07-22 07:30:30|18032.84|17952.84|18032.89|17952.89|18033.06|17953.06|18032.33|17952.33|9
1721633440000|2024-07-22 07:30:40|18033.61|17953.61|18036.11|17956.11|18036.11|17956.11|18033.61|17953.61|10
1721633450000|2024-07-22 07:30:50|18035.85|17955.85|18038.28|17958.28|18038.28|17958.28|18035.32|17955.32|10
1721633460000|2024-07-22 07:31:00|18039.52|17959.52|18041.29|17961.29|18041.29|17961.29|18038.99|17958.99|10
1721633470000|2024-07-22 07:31:10|18041.92|17961.92|18045.42|17965.42|18045.51|17965.51|18041.92|17961.92|10
1721633480000|2024-07-22 07:31:20|18045.43|17965.43|18046.31|17966.31|18046.33|17966.33|18045.43|17965.43|10
1721633490000|2024-07-22 07:31:30|18046.55|17966.55|18048.28|17968.28|18048.28|17968.28|18046.55|17966.55|10
1721633500000|2024-07-22 07:31:40|18048.26|17968.26|18049.48|17969.48|18049.48|17969.48|18048.26|17968.26|10
1721633510000|2024-07-22 07:31:50|18049.49|17969.49|18051.11|17971.11|18051.11|17971.11|18049.49|17969.49|10
1721633520000|2024-07-22 07:32:00|18051.18|17971.18|18050.39|17970.39|18051.32|17971.32|18050.38|17970.38|9
1721633530000|2024-07-22 07:32:10|18050.65|17970.65|18051.26|17971.26|18051.26|17971.26|18050.55|17970.55|10
1721633540000|2024-07-22 07:32:20|18051.35|17971.35|18050.88|17970.88|18051.54|17971.54|18050.72|17970.72|10
1721633550000|2024-07-22 07:32:30|18050.92|17970.92|18050.5|17970.5|18051.66|17971.66|18050.36|17970.36|9
1721633560000|2024-07-22 07:32:40|18050.45|17970.45|18048.36|17968.36|18050.45|17970.45|18048.36|17968.36|9
1721633570000|2024-07-22 07:32:50|18048.82|17968.82|18053.83|17973.83|18053.83|17973.83|18048.82|17968.82|10
1721633580000|2024-07-22 07:33:00|18053.98|17973.98|18059.96|17979.96|18059.96|17979.96|18052.88|17972.88|10
1721633590000|2024-07-22 07:33:10|18061.09|17981.09|18064.14|17984.14|18064.21|17984.21|18061.09|17981.09|10
1721633600000|2024-07-22 07:33:20|18064.69|17984.69|18066.27|17986.27|18066.27|17986.27|18064.33|17984.33|10
1721633610000|2024-07-22 07:33:30|18066.33|17986.33|18068.03|17988.03|18068.03|17988.03|18066.33|17986.33|10
1721633620000|2024-07-22 07:33:40|18068.08|17988.08|18070.02|17990.02|18070.02|17990.02|18068.08|17988.08|10
1721633630000|2024-07-22 07:33:50|18070.03|17990.03|18070.43|17990.43|18070.43|17990.43|18070.03|17990.03|8
1721633640000|2024-07-22 07:34:00|18069.92|17989.92|18068.37|17988.37|18069.92|17989.92|18068.09|17988.09|10
1721633650000|2024-07-22 07:34:10|18068.49|17988.49|18070.34|17990.34|18070.34|17990.34|18068.49|17988.49|10
1721633660000|2024-07-22 07:34:20|18071.03|17991.03|18072.5|17992.5|18072.52|17992.52|18071.03|17991.03|10
1721633670000|2024-07-22 07:34:30|18071.64|17991.64|18070.94|17990.94|18071.64|17991.64|18070.63|17990.63|10
1721633680000|2024-07-22 07:34:40|18070.93|17990.93|18070.2|17990.2|18070.93|17990.93|18068.58|17988.58|10
1721633690000|2024-07-22 07:34:50|18070.94|17990.94|18070.85|17990.85|18070.94|17990.94|18070.64|17990.64|9
1721633700000|2024-07-22 07:35:00|18070.3|17990.3|18068.7|17988.7|18070.3|17990.3|18068.7|17988.7|10
1721633710000|2024-07-22 07:35:10|18068.82|17988.82|18069.15|17989.15|18069.51|17989.51|18068.82|17988.82|9
1721633720000|2024-07-22 07:35:20|18069.2|17989.2|18070.08|17990.08|18070.15|17990.15|18069.2|17989.2|10
1721633730000|2024-07-22 07:35:30|18073.68|17993.68|18075.84|17995.84|18076.25|17996.25|18073.68|17993.68|10
1721633740000|2024-07-22 07:35:40|18075.66|17995.66|18080.67|18000.67|18080.67|18000.67|18075.62|17995.62|10
1721633750000|2024-07-22 07:35:50|18081.57|18001.57|18081.66|18001.66|18082.27|18002.27|18081.57|18001.57|9
1721633760000|2024-07-22 07:36:00|18080.53|18000.53|18077.9|17997.9|18080.53|18000.53|18077.9|17997.9|10
1721633770000|2024-07-22 07:36:10|18077.1|17997.1|18075.49|17995.49|18077.1|17997.1|18075.02|17995.02|9
1721633780000|2024-07-22 07:36:20|18075.33|17995.33|18074.33|17994.33|18075.33|17995.33|18074.26|17994.26|9
1721633790000|2024-07-22 07:36:30|18074.28|17994.28|18074.02|17994.02|18074.42|17994.42|18073.65|17993.65|10
1721633800000|2024-07-22 07:36:40|18073.82|17993.82|18073.66|17993.66|18073.82|17993.82|18071.58|17991.58|10
1721633810000|2024-07-22 07:36:50|18073.71|17993.71|18074.78|17994.78|18074.78|17994.78|18073.15|17993.15|10
1721633820000|2024-07-22 07:37:00|18074.97|17994.97|18072.35|17992.35|18074.97|17994.97|18072.35|17992.35|10
1721633830000|2024-07-22 07:37:10|18072.21|17992.21|18072.08|17992.08|18072.21|17992.21|18070.83|17990.83|10
1721633840000|2024-07-22 07:37:20|18071.88|17991.88|18070.8|17990.8|18072.01|17992.01|18070.8|17990.8|9
1721633850000|2024-07-22 07:37:30|18070.79|17990.79|18072.39|17992.39|18072.39|17992.39|18070.66|17990.66|10
1721633860000|2024-07-22 07:37:40|18072.6|17992.6|18073.47|17993.47|18073.52|17993.52|18072.6|17992.6|10
1721633870000|2024-07-22 07:37:50|18073.48|17993.48|18076.39|17996.39|18076.39|17996.39|18073.27|17993.27|10
1721633880000|2024-07-22 07:38:00|18076.86|17996.86|18079.75|17999.75|18079.75|17999.75|18076.84|17996.84|10
1721633890000|2024-07-22 07:38:10|18080.19|18000.19|18084.1|18004.1|18084.57|18004.57|18080.19|18000.19|10
1721633900000|2024-07-22 07:38:20|18084.16|18004.16|18084.02|18004.02|18084.29|18004.29|18083.89|18003.89|9
1721633910000|2024-07-22 07:38:30|18084.13|18004.13|18079.7|17999.7|18084.13|18004.13|18079.7|17999.7|10
1721633920000|2024-07-22 07:38:40|18079.69|17999.69|18077.5|17997.5|18079.69|17999.69|18077.5|17997.5|9
1721633930000|2024-07-22 07:38:50|18077.56|17997.56|18077.63|17997.63|18078.01|17998.01|18077.35|17997.35|10
1721633940000|2024-07-22 07:39:00|18077.96|17997.96|18078.75|17998.75|18078.75|17998.75|18077.72|17997.72|10
1721633950000|2024-07-22 07:39:10|18078.92|17998.92|18079.9|17999.9|18079.94|17999.94|18078.92|17998.92|10
1721633960000|2024-07-22 07:39:20|18080.06|18000.06|18080.8|18000.8|18080.98|18000.98|18080.02|18000.02|9
1721633970000|2024-07-22 07:39:30|18080.86|18000.86|18079.92|17999.92|18080.91|18000.91|18079.92|17999.92|10
1721633980000|2024-07-22 07:39:40|18079.85|17999.85|18078.87|17998.87|18079.97|17999.97|18078.87|17998.87|9
1721633990000|2024-07-22 07:39:50|18078.84|17998.84|18077.17|17997.17|18079.03|17999.03|18077.17|17997.17|10
1721634000000|2024-07-22 07:40:00|18077|17997|18073.79|17993.79|18077|17997|18073.79|17993.79|10
1721634010000|2024-07-22 07:40:10|18072.94|17992.94|18073.35|17993.35|18073.35|17993.35|18072.71|17992.71|9
1721634020000|2024-07-22 07:40:20|18073.24|17993.24|18075.1|17995.1|18075.16|17995.16|18073.22|17993.22|10
1721634030000|2024-07-22 07:40:30|18076.36|17996.36|18075.87|17995.87|18076.86|17996.86|18075.82|17995.82|10
1721634040000|2024-07-22 07:40:40|18075.82|17995.82|18070.72|17990.72|18075.97|17995.97|18070.72|17990.72|10
1721634050000|2024-07-22 07:40:50|18070.6|17990.6|18070.84|17990.84|18071.14|17991.14|18070.6|17990.6|10
1721634060000|2024-07-22 07:41:00|18070.85|17990.85|18069.74|17989.74|18071.27|17991.27|18069.63|17989.63|10
1721634070000|2024-07-22 07:41:10|18070.05|17990.05|18068.56|17988.56|18070.07|17990.07|18068.56|17988.56|9
1721634080000|2024-07-22 07:41:20|18068.61|17988.61|18069.77|17989.77|18069.77|17989.77|18068.61|17988.61|10
1721634090000|2024-07-22 07:41:30|18069.35|17989.35|18071.08|17991.08|18071.08|17991.08|18069.35|17989.35|9
1721634100000|2024-07-22 07:41:40|18071.04|17991.04|18069.64|17989.64|18071.04|17991.04|18069.58|17989.58|10
1721634110000|2024-07-22 07:41:50|18069.69|17989.69|18070.16|17990.16|18070.16|17990.16|18069.31|17989.31|10
1721634120000|2024-07-22 07:42:00|18070.3|17990.3|18069.69|17989.69|18070.3|17990.3|18068.99|17988.99|10
1721634130000|2024-07-22 07:42:10|18069.7|17989.7|18070.71|17990.71|18070.71|17990.71|18068.89|17988.89|10
1721634140000|2024-07-22 07:42:20|18070.49|17990.49|18072.25|17992.25|18072.27|17992.27|18070.03|17990.03|10
1721634150000|2024-07-22 07:42:30|18072.19|17992.19|18071.2|17991.2|18072.24|17992.24|18071.2|17991.2|10
1721634160000|2024-07-22 07:42:40|18070.54|17990.54|18066.26|17986.26|18070.54|17990.54|18066.26|17986.26|10
1721634170000|2024-07-22 07:42:50|18066.43|17986.43|18066.88|17986.88|18066.88|17986.88|18066.3|17986.3|10
1721634180000|2024-07-22 07:43:00|18067|17987|18063.94|17983.94|18067|17987|18063.94|17983.94|10
1721634190000|2024-07-22 07:43:10|18063.57|17983.57|18061|17981|18063.57|17983.57|18061|17981|10
1721634200000|2024-07-22 07:43:20|18061.01|17981.01|18059.74|17979.74|18061.01|17981.01|18059.74|17979.74|10
1721634210000|2024-07-22 07:43:30|18059.88|17979.88|18059.96|17979.96|18059.96|17979.96|18058.65|17978.65|10
1721634220000|2024-07-22 07:43:40|18060.19|17980.19|18058.83|17978.83|18060.19|17980.19|18058.67|17978.67|9
1721634230000|2024-07-22 07:43:50|18058.81|17978.81|18059.87|17979.87|18059.96|17979.96|18058.74|17978.74|10
1721634240000|2024-07-22 07:44:00|18060.34|17980.34|18067.17|17987.17|18067.17|17987.17|18060.02|17980.02|10
1721634250000|2024-07-22 07:44:10|18067.71|17987.71|18068.84|17988.84|18068.84|17988.84|18067.71|17987.71|9
1721634260000|2024-07-22 07:44:20|18067.56|17987.56|18068.29|17988.29|18068.3|17988.3|18067.56|17987.56|9
1721634270000|2024-07-22 07:44:30|18068.22|17988.22|18068.74|17988.74|18068.97|17988.97|18068.22|17988.22|10
1721634280000|2024-07-22 07:44:40|18068.85|17988.85|18071.48|17991.48|18071.48|17991.48|18068.85|17988.85|10
1721634290000|2024-07-22 07:44:50|18071.73|17991.73|18071.94|17991.94|18071.94|17991.94|18071.66|17991.66|9
1721634300000|2024-07-22 07:45:00|18071.99|17991.99|18070.11|17990.11|18071.99|17991.99|18069.83|17989.83|10
1721634310000|2024-07-22 07:45:10|18070.06|17990.06|18069.22|17989.22|18070.19|17990.19|18069.22|17989.22|10
1721634320000|2024-07-22 07:45:20|18068.83|17988.83|18070.01|17990.01|18070.01|17990.01|18068.48|17988.48|10
1721634330000|2024-07-22 07:45:30|18070.02|17990.02|18068.56|17988.56|18070.02|17990.02|18068.07|17988.07|10
1721634340000|2024-07-22 07:45:40|18068.65|17988.65|18067.36|17987.36|18068.96|17988.96|18067.36|17987.36|10
1721634350000|2024-07-22 07:45:50|18067.17|17987.17|18066.64|17986.64|18067.23|17987.23|18065.96|17985.96|10
1721634360000|2024-07-22 07:46:00|18066.4|17986.4|18064.9|17984.9|18066.4|17986.4|18064.9|17984.9|10
1721634370000|2024-07-22 07:46:10|18064.87|17984.87|18068.17|17988.17|18068.17|17988.17|18064.44|17984.44|10
1721634380000|2024-07-22 07:46:20|18068.26|17988.26|18068.22|17988.22|18068.86|17988.86|18067.72|17987.72|9
1721634390000|2024-07-22 07:46:30|18068.69|17988.69|18069.54|17989.54|18069.55|17989.55|18068.69|17988.69|10
1721634400000|2024-07-22 07:46:40|18069.7|17989.7|18071.4|17991.4|18071.4|17991.4|18069.7|17989.7|10
1721634410000|2024-07-22 07:46:50|18071.51|17991.51|18072.98|17992.98|18073.12|17993.12|18071.51|17991.51|10
1721634420000|2024-07-22 07:47:00|18072.67|17992.67|18071.52|17991.52|18072.67|17992.67|18071.52|17991.52|9
1721634430000|2024-07-22 07:47:10|18071.81|17991.81|18072.35|17992.35|18072.61|17992.61|18071.81|17991.81|10
1721634440000|2024-07-22 07:47:20|18072.23|17992.23|18072.83|17992.83|18072.83|17992.83|18072.2|17992.2|9
1721634450000|2024-07-22 07:47:30|18073.24|17993.24|18074.04|17994.04|18074.04|17994.04|18073.24|17993.24|9
1721634460000|2024-07-22 07:47:40|18074.24|17994.24|18073.48|17993.48|18074.37|17994.37|18073.48|17993.48|10
1721634470000|2024-07-22 07:47:50|18073.53|17993.53|18073.7|17993.7|18074.33|17994.33|18073.53|17993.53|10
1721634480000|2024-07-22 07:48:00|18073.59|17993.59|18075.29|17995.29|18075.29|17995.29|18073.59|17993.59|10
1721634490000|2024-07-22 07:48:10|18075.31|17995.31|18074.78|17994.78|18075.85|17995.85|18074.56|17994.56|10
1721634500000|2024-07-22 07:48:20|18074.93|17994.93|18076.57|17996.57|18076.61|17996.61|18074.93|17994.93|10
1721634510000|2024-07-22 07:48:30|18076.77|17996.77|18077.33|17997.33|18077.33|17997.33|18076.64|17996.64|9
1721634520000|2024-07-22 07:48:40|18077.39|17997.39|18076.89|17996.89|18077.61|17997.61|18076.77|17996.77|9
1721634530000|2024-07-22 07:48:50|18076.87|17996.87|18076.91|17996.91|18077.25|17997.25|18076.87|17996.87|10
1721634540000|2024-07-22 07:49:00|18076.83|17996.83|18074.31|17994.31|18076.85|17996.85|18074.04|17994.04|10
1721634550000|2024-07-22 07:49:10|18074.43|17994.43|18078.97|17998.97|18078.97|17998.97|18074.43|17994.43|10
1721634560000|2024-07-22 07:49:20|18079.03|17999.03|18077.74|17997.74|18079.13|17999.13|18077.74|17997.74|10
1721634570000|2024-07-22 07:49:30|18077.32|17997.32|18078.05|17998.05|18078.05|17998.05|18077.06|17997.06|10
1721634580000|2024-07-22 07:49:40|18078.47|17998.47|18077.28|17997.28|18078.49|17998.49|18077.19|17997.19|10
1721634590000|2024-07-22 07:49:50|18077.07|17997.07|18075.21|17995.21|18077.07|17997.07|18075.21|17995.21|9
1721634600000|2024-07-22 07:50:00|18074.83|17994.83|18073.42|17993.42|18074.83|17994.83|18073.42|17993.42|10
1721634610000|2024-07-22 07:50:10|18073.48|17993.48|18072.98|17992.98|18073.48|17993.48|18072.34|17992.34|10
1721634620000|2024-07-22 07:50:20|18073.05|17993.05|18073.42|17993.42|18073.51|17993.51|18072.31|17992.31|10
1721634630000|2024-07-22 07:50:30|18073.25|17993.25|18074.2|17994.2|18074.35|17994.35|18073.25|17993.25|9
1721634640000|2024-07-22 07:50:40|18074.21|17994.21|18072.51|17992.51|18074.68|17994.68|18072.51|17992.51|10
1721634650000|2024-07-22 07:50:50|18072.68|17992.68|18072.36|17992.36|18072.68|17992.68|18072.19|17992.19|9
1721634660000|2024-07-22 07:51:00|18072.59|17992.59|18073.75|17993.75|18073.89|17993.89|18072.59|17992.59|10
1721634670000|2024-07-22 07:51:10|18073.83|17993.83|18075.05|17995.05|18075.07|17995.07|18073.74|17993.74|10
1721634680000|2024-07-22 07:51:20|18075.26|17995.26|18075.83|17995.83|18075.83|17995.83|18075.22|17995.22|9
1721634690000|2024-07-22 07:51:30|18075.93|17995.93|18075.62|17995.62|18076.29|17996.29|18075.07|17995.07|10
1721634700000|2024-07-22 07:51:40|18075.76|17995.76|18079|17999|18079.07|17999.07|18075.62|17995.62|10
1721634710000|2024-07-22 07:51:50|18078.87|17998.87|18077.46|17997.46|18078.87|17998.87|18077.46|17997.46|9
1721634720000|2024-07-22 07:52:00|18077.44|17997.44|18076.48|17996.48|18077.55|17997.55|18076.48|17996.48|10
1721634730000|2024-07-22 07:52:10|18076.28|17996.28|18076.93|17996.93|18076.93|17996.93|18076.14|17996.14|9
1721634740000|2024-07-22 07:52:20|18078.09|17998.09|18079.49|17999.49|18079.55|17999.55|18078.09|17998.09|10
1721634750000|2024-07-22 07:52:30|18079.59|17999.59|18079.53|17999.53|18079.62|17999.62|18079.5|17999.5|9
1721634760000|2024-07-22 07:52:40|18079.39|17999.39|18079.7|17999.7|18079.86|17999.86|18079.39|17999.39|10
1721634770000|2024-07-22 07:52:50|18078.77|17998.77|18078.43|17998.43|18078.77|17998.77|18077.86|17997.86|10
1721634780000|2024-07-22 07:53:00|18078.42|17998.42|18079.5|17999.5|18079.5|17999.5|18078.36|17998.36|10
1721634790000|2024-07-22 07:53:10|18079.73|17999.73|18079.25|17999.25|18079.9|17999.9|18079.25|17999.25|9
1721634800000|2024-07-22 07:53:20|18079.22|17999.22|18079.04|17999.04|18079.22|17999.22|18078.97|17998.97|10
1721634810000|2024-07-22 07:53:30|18079.08|17999.08|18080.18|18000.18|18080.18|18000.18|18079.08|17999.08|10
1721634820000|2024-07-22 07:53:40|18080.75|18000.75|18081.55|18001.55|18081.55|18001.55|18080.18|18000.18|10
1721634830000|2024-07-22 07:53:50|18081.91|18001.91|18081.24|18001.24|18082.11|18002.11|18081.24|18001.24|10
1721634840000|2024-07-22 07:54:00|18081.26|18001.26|18081.04|18001.04|18081.26|18001.26|18078.99|17998.99|10
1721634850000|2024-07-22 07:54:10|18082.24|18002.24|18085.58|18005.58|18085.58|18005.58|18082.24|18002.24|10
1721634860000|2024-07-22 07:54:20|18085.53|18005.53|18085.64|18005.64|18085.94|18005.94|18085.53|18005.53|10
1721634870000|2024-07-22 07:54:30|18085.51|18005.51|18086.27|18006.27|18086.27|18006.27|18085.38|18005.38|10
1721634880000|2024-07-22 07:54:40|18086.51|18006.51|18087.45|18007.45|18087.45|18007.45|18086.4|18006.4|8
1721634890000|2024-07-22 07:54:50|18087.71|18007.71|18088.1|18008.1|18088.4|18008.4|18087.64|18007.64|10
1721634900000|2024-07-22 07:55:00|18087.85|18007.85|18087.61|18007.61|18088.05|18008.05|18087.5|18007.5|9
1721634910000|2024-07-22 07:55:10|18087.73|18007.73|18087.84|18007.84|18088.19|18008.19|18087.73|18007.73|9
1721634920000|2024-07-22 07:55:20|18087.76|18007.76|18088.97|18008.97|18088.97|18008.97|18087.76|18007.76|9
1721634930000|2024-07-22 07:55:30|18089.39|18009.39|18089.41|18009.41|18089.66|18009.66|18089.39|18009.39|10
1721634940000|2024-07-22 07:55:40|18089.39|18009.39|18089.26|18009.26|18089.53|18009.53|18089.19|18009.19|9
1721634950000|2024-07-22 07:55:50|18089.22|18009.22|18089.44|18009.44|18089.6|18009.6|18089.22|18009.22|10
1721634960000|2024-07-22 07:56:00|18089.39|18009.39|18088.31|18008.31|18089.39|18009.39|18088.29|18008.29|9
1721634970000|2024-07-22 07:56:10|18088.37|18008.37|18089.43|18009.43|18089.48|18009.48|18087.36|18007.36|9
1721634980000|2024-07-22 07:56:20|18089.42|18009.42|18089.52|18009.52|18089.59|18009.59|18089.42|18009.42|9
1721634990000|2024-07-22 07:56:30|18089.3|18009.3|18089.07|18009.07|18089.47|18009.47|18089.07|18009.07|8
1721635000000|2024-07-22 07:56:40|18088.92|18008.92|18088.28|18008.28|18088.92|18008.92|18088.28|18008.28|10
1721635010000|2024-07-22 07:56:50|18088.26|18008.26|18088.45|18008.45|18088.46|18008.46|18088.22|18008.22|7
1721635020000|2024-07-22 07:57:00|18088.23|18008.23|18084.32|18004.32|18088.23|18008.23|18084.32|18004.32|9
1721635030000|2024-07-22 07:57:10|18083.85|18003.85|18081.38|18001.38|18083.85|18003.85|18081.38|18001.38|9
1721635040000|2024-07-22 07:57:20|18081.42|18001.42|18077.59|17997.59|18081.42|18001.42|18077.59|17997.59|10
1721635050000|2024-07-22 07:57:30|18076.7|17996.7|18075.15|17995.15|18076.7|17996.7|18075.15|17995.15|10
1721635060000|2024-07-22 07:57:40|18074.7|17994.7|18073.66|17993.66|18074.7|17994.7|18073.66|17993.66|10
1721635070000|2024-07-22 07:57:50|18073.54|17993.54|18068.96|17988.96|18073.54|17993.54|18068.96|17988.96|10
1721635080000|2024-07-22 07:58:00|18068.6|17988.6|18066.6|17986.6|18068.6|17988.6|18066.6|17986.6|10
1721635090000|2024-07-22 07:58:10|18066.56|17986.56|18063.77|17983.77|18066.73|17986.73|18063.77|17983.77|9
1721635100000|2024-07-22 07:58:20|18063.6|17983.6|18061.43|17981.43|18063.72|17983.72|18061.43|17981.43|9
1721635110000|2024-07-22 07:58:30|18061.39|17981.39|18062.78|17982.78|18063.03|17983.03|18061.39|17981.39|10
1721635120000|2024-07-22 07:58:40|18062.82|17982.82|18063.24|17983.24|18063.24|17983.24|18062.82|17982.82|8
1721635130000|2024-07-22 07:58:50|18063.26|17983.26|18063.87|17983.87|18063.9|17983.9|18063.26|17983.26|10
1721635140000|2024-07-22 07:59:00|18063.83|17983.83|18064.47|17984.47|18064.47|17984.47|18062.17|17982.17|10
1721635150000|2024-07-22 07:59:10|18064.64|17984.64|18065.37|17985.37|18065.37|17985.37|18064.5|17984.5|10
1721635160000|2024-07-22 07:59:20|18065.38|17985.38|18066.32|17986.32|18066.32|17986.32|18065.13|17985.13|10
1721635170000|2024-07-22 07:59:30|18066.65|17986.65|18066.58|17986.58|18067.01|17987.01|18066.58|17986.58|9
1721635180000|2024-07-22 07:59:40|18066.55|17986.55|18066.45|17986.45|18066.64|17986.64|18066.24|17986.24|10
1721635190000|2024-07-22 07:59:50|18066.43|17986.43|18066.81|17986.81|18066.86|17986.86|18066.4|17986.4|10
1721635200000|2024-07-22 08:00:00|18066.78|17986.78|18063.99|17983.99|18066.78|17986.78|18063.99|17983.99|10
1721635210000|2024-07-22 08:00:10|18063.87|17983.87|18062.25|17982.25|18063.87|17983.87|18062.25|17982.25|9
1721635220000|2024-07-22 08:00:20|18062.06|17982.06|18061.72|17981.72|18062.06|17982.06|18061.28|17981.28|10
1721635230000|2024-07-22 08:00:30|18061.66|17981.66|18061.48|17981.48|18061.72|17981.72|18061.32|17981.32|10
1721635240000|2024-07-22 08:00:40|18061.5|17981.5|18061.1|17981.1|18061.59|17981.59|18061.08|17981.08|9
1721635250000|2024-07-22 08:00:50|18061.31|17981.31|18063.3|17983.3|18063.35|17983.35|18061.31|17981.31|10
1721635260000|2024-07-22 08:01:00|18063.5|17983.5|18062.33|17982.33|18063.5|17983.5|18061.75|17981.75|10
1721635270000|2024-07-22 08:01:10|18062.13|17982.13|18062.86|17982.86|18062.93|17982.93|18062.1|17982.1|9
1721635280000|2024-07-22 08:01:20|18062.84|17982.84|18061.97|17981.97|18062.84|17982.84|18061.79|17981.79|10
1721635290000|2024-07-22 08:01:30|18062.22|17982.22|18066.31|17986.31|18066.32|17986.32|18062.19|17982.19|10
1721635300000|2024-07-22 08:01:40|18066.11|17986.11|18065.1|17985.1|18066.45|17986.45|18065.1|17985.1|10
1721635310000|2024-07-22 08:01:50|18064.94|17984.94|18063.3|17983.3|18064.94|17984.94|18063.26|17983.26|10
1721635320000|2024-07-22 08:02:00|18063.57|17983.57|18063.62|17983.62|18064.09|17984.09|18063.57|17983.57|10
1721635330000|2024-07-22 08:02:10|18063.45|17983.45|18062.35|17982.35|18063.45|17983.45|18062.12|17982.12|10
1721635340000|2024-07-22 08:02:20|18062.5|17982.5|18061.53|17981.53|18062.5|17982.5|18061.53|17981.53|8
1721635350000|2024-07-22 08:02:30|18061.52|17981.52|18060.15|17980.15|18061.63|17981.63|18060.15|17980.15|10
1721635360000|2024-07-22 08:02:40|18060.12|17980.12|18059.93|17979.93|18060.22|17980.22|18059.93|17979.93|9
1721635370000|2024-07-22 08:02:50|18059.64|17979.64|18058.28|17978.28|18059.64|17979.64|18058.28|17978.28|8
1721635380000|2024-07-22 08:03:00|18058.1|17978.1|18050.67|17970.67|18058.1|17978.1|18050.66|17970.66|10
1721635390000|2024-07-22 08:03:10|18050.47|17970.47|18045.98|17965.98|18050.47|17970.47|18045.98|17965.98|10
1721635400000|2024-07-22 08:03:20|18045.84|17965.84|18042.9|17962.9|18045.95|17965.95|18042.9|17962.9|10
1721635410000|2024-07-22 08:03:30|18042.62|17962.62|18042.77|17962.77|18042.91|17962.91|18042.39|17962.39|9
1721635420000|2024-07-22 08:03:40|18042.43|17962.43|18041.42|17961.42|18042.43|17962.43|18041.24|17961.24|9
1721635430000|2024-07-22 08:03:50|18041.4|17961.4|18043.25|17963.25|18043.25|17963.25|18041.4|17961.4|10
1721635440000|2024-07-22 08:04:00|18043.15|17963.15|18044.04|17964.04|18044.04|17964.04|18041.56|17961.56|10
1721635450000|2024-07-22 08:04:10|18044.4|17964.4|18045.41|17965.41|18045.41|17965.41|18043.62|17963.62|10
1721635460000|2024-07-22 08:04:20|18045.54|17965.54|18044.46|17964.46|18045.59|17965.59|18044.46|17964.46|9
1721635470000|2024-07-22 08:04:30|18044.34|17964.34|18044.75|17964.75|18044.93|17964.93|18044.34|17964.34|10
1721635480000|2024-07-22 08:04:40|18044.44|17964.44|18043.71|17963.71|18044.44|17964.44|18043.66|17963.66|10
1721635490000|2024-07-22 08:04:50|18043.47|17963.47|18042.64|17962.64|18043.5|17963.5|18042.64|17962.64|10
1721635500000|2024-07-22 08:05:00|18042.35|17962.35|18033.26|17953.26|18042.35|17962.35|18033.18|17953.18|10
1721635510000|2024-07-22 08:05:10|18032.56|17952.56|18031.95|17951.95|18032.77|17952.77|18031.72|17951.72|10
1721635520000|2024-07-22 08:05:20|18032.27|17952.27|18034.01|17954.01|18034.01|17954.01|18032.27|17952.27|10
1721635530000|2024-07-22 08:05:30|18034.6|17954.6|18034.8|17954.8|18034.8|17954.8|18034.25|17954.25|10
1721635540000|2024-07-22 08:05:40|18035.22|17955.22|18034.69|17954.69|18035.22|17955.22|18034.36|17954.36|9
1721635550000|2024-07-22 08:05:50|18034.91|17954.91|18037.39|17957.39|18037.39|17957.39|18034.91|17954.91|10
1721635560000|2024-07-22 08:06:00|18037.78|17957.78|18039.94|17959.94|18040.09|17960.09|18037.78|17957.78|10
1721635570000|2024-07-22 08:06:10|18039.96|17959.96|18045.36|17965.36|18045.36|17965.36|18039.96|17959.96|10
1721635580000|2024-07-22 08:06:20|18045.62|17965.62|18047.66|17967.66|18047.66|17967.66|18045.05|17965.05|10
1721635590000|2024-07-22 08:06:30|18048.34|17968.34|18050.57|17970.57|18050.57|17970.57|18048.08|17968.08|10
1721635600000|2024-07-22 08:06:40|18050.7|17970.7|18050.92|17970.92|18050.92|17970.92|18048.22|17968.22|10
1721635610000|2024-07-22 08:06:50|18051.1|17971.1|18053.14|17973.14|18053.16|17973.16|18050.91|17970.91|10
1721635620000|2024-07-22 08:07:00|18053.28|17973.28|18052.99|17972.99|18053.28|17973.28|18052.05|17972.05|10
1721635630000|2024-07-22 08:07:10|18053.5|17973.5|18059.23|17979.23|18059.23|17979.23|18053.5|17973.5|10
1721635640000|2024-07-22 08:07:20|18059.27|17979.27|18058.6|17978.6|18059.27|17979.27|18058.16|17978.16|10
1721635650000|2024-07-22 08:07:30|18058.13|17978.13|18056.21|17976.21|18058.13|17978.13|18056.21|17976.21|10
1721635660000|2024-07-22 08:07:40|18055.8|17975.8|18053.69|17973.69|18055.8|17975.8|18053.69|17973.69|9
1721635670000|2024-07-22 08:07:50|18053.35|17973.35|18057.83|17977.83|18057.83|17977.83|18053.34|17973.34|9
1721635680000|2024-07-22 08:08:00|18058.36|17978.36|18060.39|17980.39|18060.39|17980.39|18057.69|17977.69|10
1721635690000|2024-07-22 08:08:10|18060.25|17980.25|18060.1|17980.1|18061.13|17981.13|18060.1|17980.1|9
1721635700000|2024-07-22 08:08:20|18059.74|17979.74|18061.22|17981.22|18061.22|17981.22|18059.74|17979.74|10
1721635710000|2024-07-22 08:08:30|18062.17|17982.17|18063.29|17983.29|18063.29|17983.29|18062.17|17982.17|10
1721635720000|2024-07-22 08:08:40|18063.63|17983.63|18069.32|17989.32|18069.32|17989.32|18063.63|17983.63|10
1721635730000|2024-07-22 08:08:50|18069.37|17989.37|18070.8|17990.8|18072.29|17992.29|18069.02|17989.02|10
1721635740000|2024-07-22 08:09:00|18071.1|17991.1|18073.46|17993.46|18073.46|17993.46|18071.1|17991.1|9
1721635750000|2024-07-22 08:09:10|18074.23|17994.23|18078.47|17998.47|18078.47|17998.47|18074.23|17994.23|10
1721635760000|2024-07-22 08:09:20|18078.18|17998.18|18078.16|17998.16|18079.19|17999.19|18078.04|17998.04|9
1721635770000|2024-07-22 08:09:30|18078.17|17998.17|18075.66|17995.66|18078.22|17998.22|18075.66|17995.66|10
1721635780000|2024-07-22 08:09:40|18075.43|17995.43|18074.95|17994.95|18075.43|17995.43|18074.82|17994.82|10
1721635790000|2024-07-22 08:09:50|18074.91|17994.91|18073.69|17993.69|18074.94|17994.94|18073.69|17993.69|10
1721635800000|2024-07-22 08:10:00|18073.14|17993.14|18071.35|17991.35|18073.17|17993.17|18071.21|17991.21|10
1721635810000|2024-07-22 08:10:10|18071.26|17991.26|18070.97|17990.97|18071.97|17991.97|18070.97|17990.97|10
1721635820000|2024-07-22 08:10:20|18070.52|17990.52|18073.2|17993.2|18073.2|17993.2|18070.3|17990.3|9
1721635830000|2024-07-22 08:10:30|18073.34|17993.34|18075.28|17995.28|18075.31|17995.31|18073.34|17993.34|10
1721635840000|2024-07-22 08:10:40|18075.79|17995.79|18078.21|17998.21|18078.21|17998.21|18075.79|17995.79|10
1721635850000|2024-07-22 08:10:50|18078.22|17998.22|18078.44|17998.44|18078.87|17998.87|18078.22|17998.22|9
1721635860000|2024-07-22 08:11:00|18079.05|17999.05|18084.29|18004.29|18084.29|18004.29|18077.42|17997.42|10
1721635870000|2024-07-22 08:11:10|18084.53|18004.53|18085.25|18005.25|18085.25|18005.25|18084.53|18004.53|7
1721635880000|2024-07-22 08:11:20|18085.7|18005.7|18085.98|18005.98|18086.14|18006.14|18085.7|18005.7|9
1721635890000|2024-07-22 08:11:30|18086.63|18006.63|18086.83|18006.83|18087.01|18007.01|18086.63|18006.63|9
1721635900000|2024-07-22 08:11:40|18086.82|18006.82|18086.84|18006.84|18086.84|18006.84|18086.32|18006.32|10
1721635910000|2024-07-22 08:11:50|18086.83|18006.83|18086.66|18006.66|18086.83|18006.83|18086.55|18006.55|9
1721635920000|2024-07-22 08:12:00|18086.45|18006.45|18083.83|18003.83|18086.45|18006.45|18083.83|18003.83|10
1721635930000|2024-07-22 08:12:10|18084.14|18004.14|18084.59|18004.59|18084.59|18004.59|18084.11|18004.11|10
1721635940000|2024-07-22 08:12:20|18084.53|18004.53|18086.04|18006.04|18086.12|18006.12|18084.4|18004.4|9
1721635950000|2024-07-22 08:12:30|18086.13|18006.13|18092.35|18012.35|18092.35|18012.35|18086.13|18006.13|10
1721635960000|2024-07-22 08:12:40|18092.27|18012.27|18091.9|18011.9|18092.42|18012.42|18091.9|18011.9|10
1721635970000|2024-07-22 08:12:50|18091.57|18011.57|18091.82|18011.82|18091.82|18011.82|18091.48|18011.48|10
1721635980000|2024-07-22 08:13:00|18091.9|18011.9|18092.18|18012.18|18092.25|18012.25|18091.08|18011.08|10
1721635990000|2024-07-22 08:13:10|18092.87|18012.87|18091.92|18011.92|18093.62|18013.62|18091.92|18011.92|10
1721636000000|2024-07-22 08:13:20|18091.88|18011.88|18090.34|18010.34|18091.88|18011.88|18089.9|18009.9|9
1721636010000|2024-07-22 08:13:30|18090.44|18010.44|18094.6|18014.6|18094.6|18014.6|18090.44|18010.44|9
1721636020000|2024-07-22 08:13:40|18094.86|18014.86|18096.71|18016.71|18096.71|18016.71|18094.86|18014.86|10
1721636030000|2024-07-22 08:13:50|18096.8|18016.8|18097.02|18017.02|18097.02|18017.02|18096.34|18016.34|10
1721636040000|2024-07-22 08:14:00|18097.14|18017.14|18096.02|18016.02|18097.14|18017.14|18095.36|18015.36|10
1721636050000|2024-07-22 08:14:10|18097.13|18017.13|18099.64|18019.64|18099.64|18019.64|18097.13|18017.13|10
1721636060000|2024-07-22 08:14:20|18099.86|18019.86|18100.85|18020.85|18100.86|18020.86|18099.86|18019.86|9
1721636070000|2024-07-22 08:14:30|18100.78|18020.78|18101.11|18021.11|18101.11|18021.11|18100.77|18020.77|9
1721636080000|2024-07-22 08:14:40|18101.07|18021.07|18104.82|18024.82|18104.82|18024.82|18101.07|18021.07|10
1721636090000|2024-07-22 08:14:50|18104.8|18024.8|18105.21|18025.21|18105.21|18025.21|18104.53|18024.53|9
1721636100000|2024-07-22 08:15:00|18105.33|18025.33|18099.84|18019.84|18105.33|18025.33|18099.84|18019.84|10
1721636110000|2024-07-22 08:15:10|18099.8|18019.8|18098.3|18018.3|18099.8|18019.8|18098.3|18018.3|10
1721636120000|2024-07-22 08:15:20|18097.29|18017.29|18095.77|18015.77|18097.29|18017.29|18095.67|18015.67|10
1721636130000|2024-07-22 08:15:30|18095.58|18015.58|18095.24|18015.24|18095.58|18015.58|18094.82|18014.82|9
1721636140000|2024-07-22 08:15:40|18095.27|18015.27|18092.35|18012.35|18095.98|18015.98|18092.35|18012.35|8
1721636150000|2024-07-22 08:15:50|18092.51|18012.51|18090.94|18010.94|18092.51|18012.51|18090.93|18010.93|10
1721636160000|2024-07-22 08:16:00|18091.07|18011.07|18088.79|18008.79|18091.07|18011.07|18088.79|18008.79|10
1721636170000|2024-07-22 08:16:10|18088.71|18008.71|18087.12|18007.12|18088.74|18008.74|18087.12|18007.12|10
1721636180000|2024-07-22 08:16:20|18087.3|18007.3|18087.01|18007.01|18087.32|18007.32|18087.01|18007.01|10
1721636190000|2024-07-22 08:16:30|18086.09|18006.09|18086.76|18006.76|18086.76|18006.76|18086.05|18006.05|10
1721636200000|2024-07-22 08:16:40|18086.94|18006.94|18087.07|18007.07|18088.18|18008.18|18086.64|18006.64|10
1721636210000|2024-07-22 08:16:50|18087|18007|18085.02|18005.02|18087|18007|18085.02|18005.02|10
1721636220000|2024-07-22 08:17:00|18084.91|18004.91|18085.32|18005.32|18085.32|18005.32|18083.63|18003.63|10
1721636230000|2024-07-22 08:17:10|18086.22|18006.22|18088.76|18008.76|18088.76|18008.76|18086.22|18006.22|10
1721636240000|2024-07-22 08:17:20|18089.02|18009.02|18093.78|18013.78|18093.78|18013.78|18089.02|18009.02|10
1721636250000|2024-07-22 08:17:30|18094.45|18014.45|18093.66|18013.66|18094.52|18014.52|18093.53|18013.53|10
1721636260000|2024-07-22 08:17:40|18093.67|18013.67|18093.71|18013.71|18093.71|18013.71|18093.06|18013.06|10
1721636270000|2024-07-22 08:17:50|18094.12|18014.12|18093.42|18013.42|18094.12|18014.12|18093.42|18013.42|10
1721636280000|2024-07-22 08:18:00|18093.45|18013.45|18091.57|18011.57|18093.45|18013.45|18091.44|18011.44|10
1721636290000|2024-07-22 08:18:10|18091.54|18011.54|18091.28|18011.28|18091.75|18011.75|18091.28|18011.28|10
1721636300000|2024-07-22 08:18:20|18091.15|18011.15|18092.99|18012.99|18092.99|18012.99|18091.01|18011.01|10
1721636310000|2024-07-22 08:18:30|18093.18|18013.18|18092.58|18012.58|18093.38|18013.38|18092.55|18012.55|10
1721636320000|2024-07-22 08:18:40|18092.59|18012.59|18091.89|18011.89|18092.59|18012.59|18091.75|18011.75|10
1721636330000|2024-07-22 08:18:50|18091.93|18011.93|18091.96|18011.96|18092.15|18012.15|18091.92|18011.92|9
1721636340000|2024-07-22 08:19:00|18091.67|18011.67|18087.77|18007.77|18091.67|18011.67|18087.77|18007.77|10
1721636350000|2024-07-22 08:19:10|18086.96|18006.96|18089.7|18009.7|18089.7|18009.7|18086.96|18006.96|10
1721636360000|2024-07-22 08:19:20|18089.76|18009.76|18090.31|18010.31|18090.63|18010.63|18089.76|18009.76|10
1721636370000|2024-07-22 08:19:30|18089.87|18009.87|18090.56|18010.56|18090.56|18010.56|18089.87|18009.87|10
1721636380000|2024-07-22 08:19:40|18090.75|18010.75|18088.51|18008.51|18090.86|18010.86|18088.51|18008.51|10
1721636390000|2024-07-22 08:19:50|18088.07|18008.07|18085.13|18005.13|18088.07|18008.07|18085.13|18005.13|10
1721636400000|2024-07-22 08:20:00|18084.76|18004.76|18083.77|18003.77|18084.76|18004.76|18082.71|18002.71|10
1721636410000|2024-07-22 08:20:10|18083.79|18003.79|18080.69|18000.69|18083.79|18003.79|18080.69|18000.69|9
1721636420000|2024-07-22 08:20:20|18080.67|18000.67|18080.68|18000.68|18080.68|18000.68|18080.09|18000.09|10
1721636430000|2024-07-22 08:20:30|18080.78|18000.78|18080.19|18000.19|18080.92|18000.92|18080.19|18000.19|9
1721636440000|2024-07-22 08:20:40|18080.36|18000.36|18077.4|17997.4|18080.36|18000.36|18077.4|17997.4|9
1721636450000|2024-07-22 08:20:50|18077.29|17997.29|18077.16|17997.16|18077.43|17997.43|18077.01|17997.01|9
1721636460000|2024-07-22 08:21:00|18077.28|17997.28|18077.88|17997.88|18077.88|17997.88|18076.27|17996.27|10
1721636470000|2024-07-22 08:21:10|18078.43|17998.43|18080.59|18000.59|18080.92|18000.92|18078.43|17998.43|9
1721636480000|2024-07-22 08:21:20|18080.61|18000.61|18080.71|18000.71|18080.84|18000.84|18080.49|18000.49|10
1721636490000|2024-07-22 08:21:30|18080.73|18000.73|18079.91|17999.91|18080.73|18000.73|18079.8|17999.8|10
1721636500000|2024-07-22 08:21:40|18079.78|17999.78|18079.35|17999.35|18079.78|17999.78|18079.32|17999.32|10
1721636510000|2024-07-22 08:21:50|18079.34|17999.34|18077.84|17997.84|18079.34|17999.34|18077.08|17997.08|10
1721636520000|2024-07-22 08:22:00|18078.01|17998.01|18078.1|17998.1|18078.56|17998.56|18076.69|17996.69|10
1721636530000|2024-07-22 08:22:10|18078.09|17998.09|18079.8|17999.8|18079.8|17999.8|18078.09|17998.09|8
1721636540000|2024-07-22 08:22:20|18079.9|17999.9|18079.72|17999.72|18080.42|18000.42|18079.7|17999.7|10
1721636550000|2024-07-22 08:22:30|18079.71|17999.71|18077.34|17997.34|18079.71|17999.71|18077.34|17997.34|8
1721636560000|2024-07-22 08:22:40|18077.41|17997.41|18076.51|17996.51|18077.7|17997.7|18076.51|17996.51|9
1721636570000|2024-07-22 08:22:50|18076.61|17996.61|18076.62|17996.62|18076.66|17996.66|18075.9|17995.9|10
1721636580000|2024-07-22 08:23:00|18076.71|17996.71|18076.26|17996.26|18076.71|17996.71|18075.72|17995.72|9
1721636590000|2024-07-22 08:23:10|18076.81|17996.81|18077.32|17997.32|18077.32|17997.32|18076.81|17996.81|8
1721636600000|2024-07-22 08:23:20|18077.63|17997.63|18078.64|17998.64|18078.66|17998.66|18077.63|17997.63|10
1721636610000|2024-07-22 08:23:30|18078.42|17998.42|18077.97|17997.97|18078.42|17998.42|18077.76|17997.76|9
1721636620000|2024-07-22 08:23:40|18078.04|17998.04|18078.82|17998.82|18078.82|17998.82|18077.61|17997.61|9
1721636630000|2024-07-22 08:23:50|18079.04|17999.04|18078.21|17998.21|18079.1|17999.1|18078.21|17998.21|10
1721636640000|2024-07-22 08:24:00|18077.23|17997.23|18075.06|17995.06|18077.23|17997.23|18075.06|17995.06|9
1721636650000|2024-07-22 08:24:10|18075|17995|18077.44|17997.44|18077.44|17997.44|18075|17995|10
1721636660000|2024-07-22 08:24:20|18077.65|17997.65|18078.22|17998.22|18078.42|17998.42|18077.65|17997.65|9
1721636670000|2024-07-22 08:24:30|18078.17|17998.17|18079.66|17999.66|18079.69|17999.69|18078.01|17998.01|10
1721636680000|2024-07-22 08:24:40|18079.73|17999.73|18079.59|17999.59|18080.15|18000.15|18079.58|17999.58|10
1721636690000|2024-07-22 08:24:50|18080.02|18000.02|18078.54|17998.54|18080.03|18000.03|18078.54|17998.54|9
1721636700000|2024-07-22 08:25:00|18078.33|17998.33|18078.39|17998.39|18078.39|17998.39|18078.19|17998.19|10
1721636710000|2024-07-22 08:25:10|18078.43|17998.43|18079.96|17999.96|18079.96|17999.96|18078.43|17998.43|10
1721636720000|2024-07-22 08:25:20|18079.94|17999.94|18081.22|18001.22|18081.22|18001.22|18079.87|17999.87|10
1721636730000|2024-07-22 08:25:30|18081.23|18001.23|18079.31|17999.31|18081.23|18001.23|18079.12|17999.12|9
1721636740000|2024-07-22 08:25:40|18079.29|17999.29|18080.78|18000.78|18080.78|18000.78|18079.27|17999.27|10
1721636750000|2024-07-22 08:25:50|18082.36|18002.36|18086.7|18006.7|18086.7|18006.7|18082.36|18002.36|10
1721636760000|2024-07-22 08:26:00|18086.98|18006.98|18082.94|18002.94|18086.98|18006.98|18082.94|18002.94|10
1721636770000|2024-07-22 08:26:10|18082.41|18002.41|18080.43|18000.43|18082.41|18002.41|18080.42|18000.42|10
1721636780000|2024-07-22 08:26:20|18080.31|18000.31|18083.61|18003.61|18083.61|18003.61|18080.31|18000.31|10
1721636790000|2024-07-22 08:26:30|18083.57|18003.57|18081.54|18001.54|18083.57|18003.57|18081.5|18001.5|10
1721636800000|2024-07-22 08:26:40|18081.46|18001.46|18080.29|18000.29|18081.46|18001.46|18080.29|18000.29|10
1721636810000|2024-07-22 08:26:50|18080.3|18000.3|18078.41|17998.41|18080.3|18000.3|18078.41|17998.41|10
1721636820000|2024-07-22 08:27:00|18078.03|17998.03|18074.89|17994.89|18078.03|17998.03|18074.89|17994.89|10
1721636830000|2024-07-22 08:27:10|18074.57|17994.57|18073.65|17993.65|18074.57|17994.57|18073.05|17993.05|10
1721636840000|2024-07-22 08:27:20|18073.76|17993.76|18074.15|17994.15|18074.66|17994.66|18073.59|17993.59|10
1721636850000|2024-07-22 08:27:30|18074.08|17994.08|18070.68|17990.68|18074.37|17994.37|18070.68|17990.68|9
1721636860000|2024-07-22 08:27:40|18069.86|17989.86|18066.66|17986.66|18069.86|17989.86|18066.66|17986.66|10
1721636870000|2024-07-22 08:27:50|18066.28|17986.28|18065.57|17985.57|18066.28|17986.28|18065.49|17985.49|9
1721636880000|2024-07-22 08:28:00|18065.48|17985.48|18061.91|17981.91|18065.48|17985.48|18061.91|17981.91|10
1721636890000|2024-07-22 08:28:10|18061.77|17981.77|18063.29|17983.29|18063.29|17983.29|18061.57|17981.57|10
1721636900000|2024-07-22 08:28:20|18063.9|17983.9|18065.22|17985.22|18065.22|17985.22|18063.9|17983.9|10
1721636910000|2024-07-22 08:28:30|18065.68|17985.68|18067.02|17987.02|18067.03|17987.03|18065.62|17985.62|10
1721636920000|2024-07-22 08:28:40|18067.11|17987.11|18068.54|17988.54|18068.54|17988.54|18067.11|17987.11|10
1721636930000|2024-07-22 08:28:50|18069.31|17989.31|18071.44|17991.44|18071.7|17991.7|18069.31|17989.31|10
1721636940000|2024-07-22 08:29:00|18070.62|17990.62|18071.5|17991.5|18071.5|17991.5|18070.31|17990.31|9
1721636950000|2024-07-22 08:29:10|18071.77|17991.77|18072.24|17992.24|18072.24|17992.24|18071.65|17991.65|10
1721636960000|2024-07-22 08:29:20|18072.06|17992.06|18072.95|17992.95|18072.95|17992.95|18072.06|17992.06|10
1721636970000|2024-07-22 08:29:30|18073.22|17993.22|18072.83|17992.83|18073.22|17993.22|18072.83|17992.83|10
1721636980000|2024-07-22 08:29:40|18072.85|17992.85|18072.71|17992.71|18072.96|17992.96|18072.51|17992.51|10
1721636990000|2024-07-22 08:29:50|18072.67|17992.67|18072.49|17992.49|18072.67|17992.67|18072.49|17992.49|10
1721637000000|2024-07-22 08:30:00|18072.35|17992.35|18072.39|17992.39|18072.39|17992.39|18072.08|17992.08|9
1721637010000|2024-07-22 08:30:10|18072.3|17992.3|18071.88|17991.88|18072.3|17992.3|18071.79|17991.79|9
1721637020000|2024-07-22 08:30:20|18071.45|17991.45|18073.94|17993.94|18073.94|17993.94|18071.32|17991.32|10
1721637030000|2024-07-22 08:30:30|18073.97|17993.97|18073.24|17993.24|18073.97|17993.97|18073.24|17993.24|10
1721637040000|2024-07-22 08:30:40|18073.01|17993.01|18076.9|17996.9|18076.9|17996.9|18072.77|17992.77|9
1721637050000|2024-07-22 08:30:50|18075.51|17995.51|18077.81|17997.81|18077.81|17997.81|18075.51|17995.51|10
1721637060000|2024-07-22 08:31:00|18077.83|17997.83|18082.35|18002.35|18082.35|18002.35|18076.7|17996.7|10
1721637070000|2024-07-22 08:31:10|18082.43|18002.43|18079.28|17999.28|18082.54|18002.54|18078.98|17998.98|10
1721637080000|2024-07-22 08:31:20|18079.57|17999.57|18078.7|17998.7|18079.84|17999.84|18078.6|17998.6|10
1721637090000|2024-07-22 08:31:30|18078.72|17998.72|18077.46|17997.46|18078.79|17998.79|18077.45|17997.45|10
1721637100000|2024-07-22 08:31:40|18077.4|17997.4|18077.29|17997.29|18077.57|17997.57|18077.22|17997.22|10
1721637110000|2024-07-22 08:31:50|18077.22|17997.22|18075.88|17995.88|18077.37|17997.37|18075.88|17995.88|10
1721637120000|2024-07-22 08:32:00|18075.85|17995.85|18077.4|17997.4|18077.4|17997.4|18075.36|17995.36|10
1721637130000|2024-07-22 08:32:10|18077.49|17997.49|18077.6|17997.6|18078.55|17998.55|18077.49|17997.49|10
1721637140000|2024-07-22 08:32:20|18077.54|17997.54|18078.81|17998.81|18078.81|17998.81|18077.27|17997.27|10
1721637150000|2024-07-22 08:32:30|18078.79|17998.79|18081.76|18001.76|18081.76|18001.76|18078.55|17998.55|10
1721637160000|2024-07-22 08:32:40|18081.77|18001.77|18082.2|18002.2|18082.45|18002.45|18081.77|18001.77|10
1721637170000|2024-07-22 08:32:50|18082.17|18002.17|18081.77|18001.77|18082.17|18002.17|18081.67|18001.67|10
1721637180000|2024-07-22 08:33:00|18081.87|18001.87|18081.41|18001.41|18081.87|18001.87|18079.73|17999.73|10
1721637190000|2024-07-22 08:33:10|18081.46|18001.46|18080.76|18000.76|18081.53|18001.53|18080.76|18000.76|10
1721637200000|2024-07-22 08:33:20|18080.8|18000.8|18079|17999|18080.8|18000.8|18079|17999|9
1721637210000|2024-07-22 08:33:30|18078.64|17998.64|18077.43|17997.43|18078.64|17998.64|18077.4|17997.4|10
1721637220000|2024-07-22 08:33:40|18077.42|17997.42|18077.3|17997.3|18077.47|17997.47|18076.63|17996.63|9
1721637230000|2024-07-22 08:33:50|18077.59|17997.59|18078.87|17998.87|18078.87|17998.87|18077.59|17997.59|10
1721637240000|2024-07-22 08:34:00|18078.93|17998.93|18076.3|17996.3|18078.93|17998.93|18076.3|17996.3|10
1721637250000|2024-07-22 08:34:10|18076.28|17996.28|18078.69|17998.69|18078.69|17998.69|18076.27|17996.27|9
1721637260000|2024-07-22 08:34:20|18078.81|17998.81|18077.14|17997.14|18079.01|17999.01|18077.14|17997.14|10
1721637270000|2024-07-22 08:34:30|18077.16|17997.16|18077.07|17997.07|18078.01|17998.01|18077.04|17997.04|9
1721637280000|2024-07-22 08:34:40|18077.05|17997.05|18075.07|17995.07|18077.09|17997.09|18074.91|17994.91|10
1721637290000|2024-07-22 08:34:50|18074.98|17994.98|18071.69|17991.69|18074.98|17994.98|18071.59|17991.59|10
1721637300000|2024-07-22 08:35:00|18071.05|17991.05|18071.25|17991.25|18071.25|17991.25|18069.14|17989.14|10
1721637310000|2024-07-22 08:35:10|18071.76|17991.76|18072.77|17992.77|18072.77|17992.77|18071.76|17991.76|9
1721637320000|2024-07-22 08:35:20|18072.78|17992.78|18072.55|17992.55|18072.93|17992.93|18072.55|17992.55|9
1721637330000|2024-07-22 08:35:30|18072.57|17992.57|18072.37|17992.37|18072.73|17992.73|18071.93|17991.93|10
1721637340000|2024-07-22 08:35:40|18072.47|17992.47|18072.25|17992.25|18072.8|17992.8|18072.18|17992.18|10
1721637350000|2024-07-22 08:35:50|18072.27|17992.27|18070.38|17990.38|18072.91|17992.91|18070.38|17990.38|10
1721637360000|2024-07-22 08:36:00|18069.78|17989.78|18066.24|17986.24|18069.78|17989.78|18066.24|17986.24|10
1721637370000|2024-07-22 08:36:10|18066.07|17986.07|18065.25|17985.25|18066.07|17986.07|18063.24|17983.24|10
1721637380000|2024-07-22 08:36:20|18065.77|17985.77|18067.58|17987.58|18067.67|17987.67|18065.77|17985.77|10
1721637390000|2024-07-22 08:36:30|18067.55|17987.55|18067.22|17987.22|18067.69|17987.69|18067.1|17987.1|10
1721637400000|2024-07-22 08:36:40|18067.24|17987.24|18067.45|17987.45|18067.45|17987.45|18066.9|17986.9|8
1721637410000|2024-07-22 08:36:50|18067.68|17987.68|18067.59|17987.59|18067.89|17987.89|18067.59|17987.59|10
1721637420000|2024-07-22 08:37:00|18067.36|17987.36|18067.11|17987.11|18068.02|17988.02|18067.11|17987.11|9
1721637430000|2024-07-22 08:37:10|18067.13|17987.13|18065.69|17985.69|18067.13|17987.13|18065.69|17985.69|10
1721637440000|2024-07-22 08:37:20|18065.94|17985.94|18065.55|17985.55|18065.94|17985.94|18065.24|17985.24|10
1721637450000|2024-07-22 08:37:30|18065.53|17985.53|18064.8|17984.8|18065.53|17985.53|18064.8|17984.8|10
1721637460000|2024-07-22 08:37:40|18064.89|17984.89|18062.79|17982.79|18064.89|17984.89|18062.79|17982.79|10
1721637470000|2024-07-22 08:37:50|18062.85|17982.85|18062.67|17982.67|18062.9|17982.9|18062.67|17982.67|8
1721637480000|2024-07-22 08:38:00|18062.66|17982.66|18060.23|17980.23|18062.66|17982.66|18060.15|17980.15|10
1721637490000|2024-07-22 08:38:10|18060.22|17980.22|18060.42|17980.42|18060.75|17980.75|18059.4|17979.4|10
1721637500000|2024-07-22 08:38:20|18060.48|17980.48|18061.5|17981.5|18061.59|17981.59|18059.18|17979.18|10
1721637510000|2024-07-22 08:38:30|18061.55|17981.55|18059.09|17979.09|18061.81|17981.81|18058.97|17978.97|9
1721637520000|2024-07-22 08:38:40|18058.78|17978.78|18056.92|17976.92|18058.78|17978.78|18056.92|17976.92|9
1721637530000|2024-07-22 08:38:50|18057.01|17977.01|18056.82|17976.82|18057.17|17977.17|18056.78|17976.78|10
1721637540000|2024-07-22 08:39:00|18056.78|17976.78|18056.72|17976.72|18056.78|17976.78|18055.07|17975.07|10
1721637550000|2024-07-22 08:39:10|18056.74|17976.74|18058.11|17978.11|18058.26|17978.26|18056.74|17976.74|9
1721637560000|2024-07-22 08:39:20|18058.01|17978.01|18056.74|17976.74|18058.01|17978.01|18056.74|17976.74|10
1721637570000|2024-07-22 08:39:30|18056.47|17976.47|18056.36|17976.36|18056.51|17976.51|18056.33|17976.33|10
1721637580000|2024-07-22 08:39:40|18056.32|17976.32|18054.28|17974.28|18056.32|17976.32|18054.28|17974.28|9
1721637590000|2024-07-22 08:39:50|18053.99|17973.99|18053.12|17973.12|18053.99|17973.99|18052.71|17972.71|10
1721637600000|2024-07-22 08:40:00|18053.04|17973.04|18053.82|17973.82|18053.82|17973.82|18053.04|17973.04|10
1721637610000|2024-07-22 08:40:10|18053.9|17973.9|18053.88|17973.88|18054.21|17974.21|18053.79|17973.79|9
1721637620000|2024-07-22 08:40:20|18053.87|17973.87|18052.59|17972.59|18053.87|17973.87|18052.59|17972.59|10
1721637630000|2024-07-22 08:40:30|18052.33|17972.33|18051.32|17971.32|18052.33|17972.33|18051.15|17971.15|10
1721637640000|2024-07-22 08:40:40|18051.87|17971.87|18051.87|17971.87|18052.12|17972.12|18051.58|17971.58|10
1721637650000|2024-07-22 08:40:50|18051.88|17971.88|18050.01|17970.01|18051.88|17971.88|18049.65|17969.65|10
1721637660000|2024-07-22 08:41:00|18050|17970|18052.03|17972.03|18052.03|17972.03|18049.8|17969.8|10
1721637670000|2024-07-22 08:41:10|18052.31|17972.31|18051.18|17971.18|18052.65|17972.65|18051.13|17971.13|10
1721637680000|2024-07-22 08:41:20|18051.04|17971.04|18050.21|17970.21|18051.04|17971.04|18050.21|17970.21|9
1721637690000|2024-07-22 08:41:30|18049.82|17969.82|18047.52|17967.52|18049.98|17969.98|18047.52|17967.52|9
1721637700000|2024-07-22 08:41:40|18047.21|17967.21|18044.57|17964.57|18047.21|17967.21|18044.42|17964.42|10
1721637710000|2024-07-22 08:41:50|18044.97|17964.97|18042.46|17962.46|18045.04|17965.04|18042.46|17962.46|10
1721637720000|2024-07-22 08:42:00|18042.29|17962.29|18042.05|17962.05|18042.29|17962.29|18042.03|17962.03|10
1721637730000|2024-07-22 08:42:10|18042.03|17962.03|18041|17961|18042.03|17962.03|18041|17961|10
1721637740000|2024-07-22 08:42:20|18040.96|17960.96|18040.7|17960.7|18041.05|17961.05|18040.7|17960.7|10
1721637750000|2024-07-22 08:42:30|18040.66|17960.66|18040.66|17960.66|18040.7|17960.7|18040.51|17960.51|10
1721637760000|2024-07-22 08:42:40|18040.65|17960.65|18042.25|17962.25|18042.33|17962.33|18040.54|17960.54|10
1721637770000|2024-07-22 08:42:50|18040.6|17960.6|18040.36|17960.36|18040.85|17960.85|18039.13|17959.13|10
1721637780000|2024-07-22 08:43:00|18039.89|17959.89|18037.91|17957.91|18040.04|17960.04|18037.88|17957.88|10
1721637790000|2024-07-22 08:43:10|18038.36|17958.36|18039.03|17959.03|18039.61|17959.61|18038.36|17958.36|10
1721637800000|2024-07-22 08:43:20|18038.88|17958.88|18041.09|17961.09|18041.09|17961.09|18038.88|17958.88|9
1721637810000|2024-07-22 08:43:30|18041.37|17961.37|18039.18|17959.18|18041.82|17961.82|18039.18|17959.18|10
1721637820000|2024-07-22 08:43:40|18038.91|17958.91|18036.6|17956.6|18038.91|17958.91|18036.6|17956.6|9
1721637830000|2024-07-22 08:43:50|18036.52|17956.52|18037.84|17957.84|18037.94|17957.94|18036.21|17956.21|9
1721637840000|2024-07-22 08:44:00|18037.9|17957.9|18036.05|17956.05|18037.9|17957.9|18035.65|17955.65|10
1721637850000|2024-07-22 08:44:10|18036.35|17956.35|18036.84|17956.84|18036.84|17956.84|18036.35|17956.35|10
1721637860000|2024-07-22 08:44:20|18036.79|17956.79|18036.6|17956.6|18037.14|17957.14|18036.6|17956.6|10
1721637870000|2024-07-22 08:44:30|18036.38|17956.38|18036.49|17956.49|18037.47|17957.47|18036.14|17956.14|10
1721637880000|2024-07-22 08:44:40|18036.48|17956.48|18036.42|17956.42|18036.54|17956.54|18036.13|17956.13|9
1721637890000|2024-07-22 08:44:50|18036.75|17956.75|18038.03|17958.03|18038.03|17958.03|18036.75|17956.75|10
1721637900000|2024-07-22 08:45:00|18038.3|17958.3|18036.97|17956.97|18038.43|17958.43|18036.58|17956.58|10
1721637910000|2024-07-22 08:45:10|18036.96|17956.96|18040.64|17960.64|18040.64|17960.64|18036.93|17956.93|10
1721637920000|2024-07-22 08:45:20|18041.17|17961.17|18040.29|17960.29|18041.17|17961.17|18040.2|17960.2|8
1721637930000|2024-07-22 08:45:30|18040.28|17960.28|18040.61|17960.61|18040.76|17960.76|18040.07|17960.07|10
1721637940000|2024-07-22 08:45:40|18040.64|17960.64|18045.99|17965.99|18045.99|17965.99|18040.6|17960.6|8
1721637950000|2024-07-22 08:45:50|18046.15|17966.15|18047.12|17967.12|18047.12|17967.12|18046.15|17966.15|9
1721637960000|2024-07-22 08:46:00|18047.35|17967.35|18045.28|17965.28|18047.47|17967.47|18045.28|17965.28|10
1721637970000|2024-07-22 08:46:10|18045.03|17965.03|18045.6|17965.6|18045.61|17965.61|18044.74|17964.74|10
1721637980000|2024-07-22 08:46:20|18045.58|17965.58|18044.63|17964.63|18045.72|17965.72|18044.63|17964.63|10
1721637990000|2024-07-22 08:46:30|18044.8|17964.8|18044.06|17964.06|18044.95|17964.95|18044.03|17964.03|9
1721638000000|2024-07-22 08:46:40|18044.26|17964.26|18044.18|17964.18|18044.59|17964.59|18044.12|17964.12|10
1721638010000|2024-07-22 08:46:50|18044.31|17964.31|18041.93|17961.93|18044.31|17964.31|18041.88|17961.88|10
1721638020000|2024-07-22 08:47:00|18041.65|17961.65|18038.02|17958.02|18041.65|17961.65|18037.58|17957.58|10
1721638030000|2024-07-22 08:47:10|18037.99|17957.99|18037.75|17957.75|18038.32|17958.32|18037.75|17957.75|10
1721638040000|2024-07-22 08:47:20|18037.77|17957.77|18038.72|17958.72|18038.72|17958.72|18037.77|17957.77|9
1721638050000|2024-07-22 08:47:30|18038.87|17958.87|18039.32|17959.32|18039.49|17959.49|18038.87|17958.87|10
1721638060000|2024-07-22 08:47:40|18039.47|17959.47|18040.38|17960.38|18040.48|17960.48|18039.47|17959.47|10
1721638070000|2024-07-22 08:47:50|18040.59|17960.59|18037.48|17957.48|18040.68|17960.68|18037.48|17957.48|10
1721638080000|2024-07-22 08:48:00|18037.39|17957.39|18035.47|17955.47|18037.39|17957.39|18035.32|17955.32|10
1721638090000|2024-07-22 08:48:10|18034.76|17954.76|18027|17947|18034.76|17954.76|18027|17947|10
1721638100000|2024-07-22 08:48:20|18026|17946|18023.84|17943.84|18026|17946|18023.68|17943.68|10
1721638110000|2024-07-22 08:48:30|18023.9|17943.9|18026.17|17946.17|18026.17|17946.17|18023.9|17943.9|10
1721638120000|2024-07-22 08:48:40|18026.2|17946.2|18026.06|17946.06|18026.39|17946.39|18025.73|17945.73|10
1721638130000|2024-07-22 08:48:50|18026.41|17946.41|18024.54|17944.54|18026.42|17946.42|18024.54|17944.54|10
1721638140000|2024-07-22 08:49:00|18024.47|17944.47|18020.5|17940.5|18024.47|17944.47|18020.5|17940.5|10
1721638150000|2024-07-22 08:49:10|18019.87|17939.87|18015.04|17935.04|18019.87|17939.87|18013.7|17933.7|10
1721638160000|2024-07-22 08:49:20|18015.31|17935.31|18016.34|17936.34|18016.55|17936.55|18015.25|17935.25|10
1721638170000|2024-07-22 08:49:30|18016.43|17936.43|18013.53|17933.53|18016.43|17936.43|18013.53|17933.53|9
1721638180000|2024-07-22 08:49:40|18013.5|17933.5|18012.49|17932.49|18013.5|17933.5|18012.49|17932.49|10
1721638190000|2024-07-22 08:49:50|18011.59|17931.59|18011.26|17931.26|18011.59|17931.59|18011.02|17931.02|9
1721638200000|2024-07-22 08:50:00|18011.57|17931.57|18012.85|17932.85|18012.85|17932.85|18011.57|17931.57|10
1721638210000|2024-07-22 08:50:10|18013.14|17933.14|18013.32|17933.32|18014.4|17934.4|18012.45|17932.45|9
1721638220000|2024-07-22 08:50:20|18014.08|17934.08|18015.03|17935.03|18015.03|17935.03|18014.08|17934.08|9
1721638230000|2024-07-22 08:50:30|18015.22|17935.22|18015.01|17935.01|18015.36|17935.36|18014.63|17934.63|10
1721638240000|2024-07-22 08:50:40|18015.3|17935.3|18012.6|17932.6|18016.21|17936.21|18012.6|17932.6|10
1721638250000|2024-07-22 08:50:50|18012.49|17932.49|18012.01|17932.01|18012.49|17932.49|18011.95|17931.95|9
1721638260000|2024-07-22 08:51:00|18012.23|17932.23|18007.98|17927.98|18012.23|17932.23|18007.98|17927.98|10
1721638270000|2024-07-22 08:51:10|18007.19|17927.19|18000.42|17920.42|18007.19|17927.19|18000.42|17920.42|10
1721638280000|2024-07-22 08:51:20|17999.08|17919.08|18003.04|17923.04|18003.04|17923.04|17999.08|17919.08|10
1721638290000|2024-07-22 08:51:30|18003.91|17923.91|18004.93|17924.93|18005.93|17925.93|18003.91|17923.91|10
1721638300000|2024-07-22 08:51:40|18004|17924|18002.35|17922.35|18004.28|17924.28|18002.16|17922.16|10
1721638310000|2024-07-22 08:51:50|18002.67|17922.67|18002.26|17922.26|18003.1|17923.1|18002.26|17922.26|10
1721638320000|2024-07-22 08:52:00|18002.46|17922.46|18001.63|17921.63|18002.46|17922.46|18001.6|17921.6|10
1721638330000|2024-07-22 08:52:10|18001.6|17921.6|18001.94|17921.94|18001.94|17921.94|18000.11|17920.11|10
1721638340000|2024-07-22 08:52:20|18003.33|17923.33|18003.96|17923.96|18004.63|17924.63|18003.33|17923.33|10
1721638350000|2024-07-22 08:52:30|18003.99|17923.99|18004.23|17924.23|18004.61|17924.61|18003.99|17923.99|10
1721638360000|2024-07-22 08:52:40|18004.44|17924.44|18004.57|17924.57|18005.05|17925.05|18004.1|17924.1|10
1721638370000|2024-07-22 08:52:50|18004.44|17924.44|18004.21|17924.21|18004.47|17924.47|18004.08|17924.08|10
1721638380000|2024-07-22 08:53:00|18004.27|17924.27|17998.57|17918.57|18004.27|17924.27|17998.57|17918.57|10
1721638390000|2024-07-22 08:53:10|17998.47|17918.47|17997.1|17917.1|17998.49|17918.49|17997.1|17917.1|10
1721638400000|2024-07-22 08:53:20|17997.14|17917.14|17997.44|17917.44|17997.72|17917.72|17997.14|17917.14|10
1721638410000|2024-07-22 08:53:30|17997.1|17917.1|17995.62|17915.62|17997.1|17917.1|17995.62|17915.62|10
1721638420000|2024-07-22 08:53:40|17995.45|17915.45|17995.25|17915.25|17995.45|17915.45|17995.1|17915.1|10
1721638430000|2024-07-22 08:53:50|17995.28|17915.28|17996.21|17916.21|17996.45|17916.45|17995.28|17915.28|10
1721638440000|2024-07-22 08:54:00|17996.11|17916.11|17996.46|17916.46|17996.83|17916.83|17996.06|17916.06|10
1721638450000|2024-07-22 08:54:10|17996.44|17916.44|17996.51|17916.51|17996.62|17916.62|17996.44|17916.44|10
1721638460000|2024-07-22 08:54:20|17996.67|17916.67|18000.69|17920.69|18000.74|17920.74|17996.67|17916.67|10
1721638470000|2024-07-22 08:54:30|18000.99|17920.99|18001.79|17921.79|18001.79|17921.79|18000.99|17920.99|9
1721638480000|2024-07-22 08:54:40|18001.83|17921.83|18003.01|17923.01|18003.22|17923.22|18001.83|17921.83|10
1721638490000|2024-07-22 08:54:50|18003.04|17923.04|18004.4|17924.4|18004.4|17924.4|18003.04|17923.04|9
1721638500000|2024-07-22 08:55:00|18004.67|17924.67|18006.88|17926.88|18006.88|17926.88|18003.95|17923.95|10
1721638510000|2024-07-22 08:55:10|18007.19|17927.19|18012.29|17932.29|18012.29|17932.29|18007.19|17927.19|10
1721638520000|2024-07-22 08:55:20|18011.65|17931.65|18009.31|17929.31|18011.65|17931.65|18009.31|17929.31|10
1721638530000|2024-07-22 08:55:30|18008.8|17928.8|18007.42|17927.42|18008.8|17928.8|18007.42|17927.42|10
1721638540000|2024-07-22 08:55:40|18007.82|17927.82|18007.27|17927.27|18008.55|17928.55|18007.27|17927.27|9
1721638550000|2024-07-22 08:55:50|18007.7|17927.7|18009.41|17929.41|18009.41|17929.41|18007.56|17927.56|10
1721638560000|2024-07-22 08:56:00|18009.55|17929.55|18008.32|17928.32|18009.56|17929.56|18007.49|17927.49|10
1721638570000|2024-07-22 08:56:10|18009.16|17929.16|18009.38|17929.38|18009.52|17929.52|18009.1|17929.1|10
1721638580000|2024-07-22 08:56:20|18009.46|17929.46|18011.73|17931.73|18011.73|17931.73|18008.96|17928.96|10
1721638590000|2024-07-22 08:56:30|18011.72|17931.72|18012.21|17932.21|18012.21|17932.21|18011.57|17931.57|10
1721638600000|2024-07-22 08:56:40|18012.06|17932.06|18011.44|17931.44|18012.06|17932.06|18011.43|17931.43|10
1721638610000|2024-07-22 08:56:50|18011.36|17931.36|18011.18|17931.18|18011.36|17931.36|18010.98|17930.98|10
1721638620000|2024-07-22 08:57:00|18011.38|17931.38|18009.36|17929.36|18011.39|17931.39|18008.83|17928.83|10
1721638630000|2024-07-22 08:57:10|18009.16|17929.16|18012.28|17932.28|18012.5|17932.5|18009.09|17929.09|10
1721638640000|2024-07-22 08:57:20|18012.27|17932.27|18010.79|17930.79|18012.27|17932.27|18010.79|17930.79|9
1721638650000|2024-07-22 08:57:30|18011.15|17931.15|18014.4|17934.4|18014.4|17934.4|18011.15|17931.15|10
1721638660000|2024-07-22 08:57:40|18014.72|17934.72|18017.99|17937.99|18017.99|17937.99|18014.72|17934.72|10
1721638670000|2024-07-22 08:57:50|18018.24|17938.24|18020.42|17940.42|18020.42|17940.42|18018.24|17938.24|10
1721638680000|2024-07-22 08:58:00|18020.46|17940.46|18018.34|17938.34|18020.46|17940.46|18018.11|17938.11|10
1721638690000|2024-07-22 08:58:10|18014.79|17934.79|18013.16|17933.16|18015.47|17935.47|18013.16|17933.16|9
1721638700000|2024-07-22 08:58:20|18013.26|17933.26|18013.12|17933.12|18013.45|17933.45|18013.11|17933.11|10
1721638710000|2024-07-22 08:58:30|18013.02|17933.02|18015.03|17935.03|18015.03|17935.03|18012.96|17932.96|9
1721638720000|2024-07-22 08:58:40|18014.91|17934.91|18015.32|17935.32|18015.32|17935.32|18014.9|17934.9|10
1721638730000|2024-07-22 08:58:50|18015.26|17935.26|18014.11|17934.11|18015.31|17935.31|18014.11|17934.11|10
1721638740000|2024-07-22 08:59:00|18012.92|17932.92|18008.65|17928.65|18012.92|17932.92|18008.65|17928.65|10
1721638750000|2024-07-22 08:59:10|18008.01|17928.01|18006.7|17926.7|18008.01|17928.01|18006.52|17926.52|10
1721638760000|2024-07-22 08:59:20|18006.54|17926.54|18006.06|17926.06|18007.02|17927.02|18006.06|17926.06|9
1721638770000|2024-07-22 08:59:30|18005.98|17925.98|18005.23|17925.23|18005.98|17925.98|18005.23|17925.23|10
1721638780000|2024-07-22 08:59:40|18004.94|17924.94|18005.08|17925.08|18005.58|17925.58|18004.94|17924.94|10
1721638790000|2024-07-22 08:59:50|18004.78|17924.78|18005.25|17925.25|18005.25|17925.25|18004.46|17924.46|10
1721638800000|2024-07-22 09:00:00|18005.3|17925.3|18003.93|17923.93|18005.36|17925.36|18003.93|17923.93|9
1721638810000|2024-07-22 09:00:10|18003.33|17923.33|18000.19|17920.19|18003.33|17923.33|18000.19|17920.19|10
1721638820000|2024-07-22 09:00:20|18000.14|17920.14|17999.42|17919.42|18000.87|17920.87|17999.42|17919.42|10
1721638830000|2024-07-22 09:00:30|17999.76|17919.76|17996.26|17916.26|17999.76|17919.76|17996.26|17916.26|9
1721638840000|2024-07-22 09:00:40|17995.62|17915.62|17993.52|17913.52|17995.62|17915.62|17993.52|17913.52|10
1721638850000|2024-07-22 09:00:50|17993.28|17913.28|17991.25|17911.25|17993.28|17913.28|17990.77|17910.77|10
1721638860000|2024-07-22 09:01:00|17990.92|17910.92|17986.32|17906.32|17990.92|17910.92|17986.32|17906.32|10
1721638870000|2024-07-22 09:01:10|17986.09|17906.09|17987.27|17907.27|17987.27|17907.27|17985.79|17905.79|10
1721638880000|2024-07-22 09:01:20|17987.85|17907.85|17988.32|17908.32|17988.47|17908.47|17987.85|17907.85|10
1721638890000|2024-07-22 09:01:30|17988.58|17908.58|17988.45|17908.45|17988.58|17908.58|17987.17|17907.17|10
1721638900000|2024-07-22 09:01:40|17988.23|17908.23|17986.91|17906.91|17988.51|17908.51|17986.91|17906.91|10
1721638910000|2024-07-22 09:01:50|17986.39|17906.39|17979.52|17899.52|17986.39|17906.39|17979.52|17899.52|10
1721638920000|2024-07-22 09:02:00|17979.44|17899.44|17978.05|17898.05|17979.44|17899.44|17977.03|17897.03|10
1721638930000|2024-07-22 09:02:10|17977.93|17897.93|17984.26|17904.26|17984.26|17904.26|17977.93|17897.93|10
1721638940000|2024-07-22 09:02:20|17984.9|17904.9|17989.52|17909.52|17989.52|17909.52|17984.9|17904.9|10
1721638950000|2024-07-22 09:02:30|17989.87|17909.87|17990.14|17910.14|17990.49|17910.49|17989.87|17909.87|10
1721638960000|2024-07-22 09:02:40|17990.38|17910.38|17992.83|17912.83|17992.83|17912.83|17990.38|17910.38|10
1721638970000|2024-07-22 09:02:50|17993.69|17913.69|17994.88|17914.88|17994.88|17914.88|17993.69|17913.69|10
1721638980000|2024-07-22 09:03:00|17995.26|17915.26|17996.36|17916.36|17996.36|17916.36|17995.13|17915.13|10
1721638990000|2024-07-22 09:03:10|17997.93|17917.93|18001.19|17921.19|18001.19|17921.19|17997.93|17917.93|10
1721639000000|2024-07-22 09:03:20|18001.99|17921.99|18004.62|17924.62|18004.62|17924.62|18001.99|17921.99|10
1721639010000|2024-07-22 09:03:30|18005.07|17925.07|18007.25|17927.25|18007.25|17927.25|18005.07|17925.07|10
1721639020000|2024-07-22 09:03:40|18008.12|17928.12|18010.4|17930.4|18010.8|17930.8|18008.1|17928.1|10
1721639030000|2024-07-22 09:03:50|18010.48|17930.48|18014.97|17934.97|18014.97|17934.97|18010.38|17930.38|10
1721639040000|2024-07-22 09:04:00|18016.02|17936.02|18015.6|17935.6|18016.91|17936.91|18015.35|17935.35|10
1721639050000|2024-07-22 09:04:10|18015.38|17935.38|18016.69|17936.69|18016.72|17936.72|18015.17|17935.17|10
1721639060000|2024-07-22 09:04:20|18016.55|17936.55|18016.56|17936.56|18016.56|17936.56|18015.49|17935.49|10
1721639070000|2024-07-22 09:04:30|18016.87|17936.87|18016.24|17936.24|18016.94|17936.94|18015.81|17935.81|10
1721639080000|2024-07-22 09:04:40|18016.38|17936.38|18017|17937|18017|17937|18016.1|17936.1|10
1721639090000|2024-07-22 09:04:50|18016.98|17936.98|18017.85|17937.85|18017.85|17937.85|18016.98|17936.98|10
1721639100000|2024-07-22 09:05:00|18018.12|17938.12|18017.08|17937.08|18018.2|17938.2|18017.08|17937.08|9
1721639110000|2024-07-22 09:05:10|18017.18|17937.18|18018.29|17938.29|18018.29|17938.29|18016.8|17936.8|10
1721639120000|2024-07-22 09:05:20|18018.53|17938.53|18022.01|17942.01|18022.01|17942.01|18018.53|17938.53|10
1721639130000|2024-07-22 09:05:30|18023.79|17943.79|18023.59|17943.59|18024.27|17944.27|18023.59|17943.59|9
1721639140000|2024-07-22 09:05:40|18023.58|17943.58|18026.93|17946.93|18027.1|17947.1|18023.58|17943.58|10
1721639150000|2024-07-22 09:05:50|18026.88|17946.88|18027.03|17947.03|18027.43|17947.43|18026.69|17946.69|9
1721639160000|2024-07-22 09:06:00|18026.97|17946.97|18028.24|17948.24|18030.36|17950.36|18026.97|17946.97|10
1721639170000|2024-07-22 09:06:10|18028.9|17948.9|18028.27|17948.27|18029.09|17949.09|18028.27|17948.27|10
1721639180000|2024-07-22 09:06:20|18028.26|17948.26|18029.2|17949.2|18029.2|17949.2|18027.75|17947.75|9
1721639190000|2024-07-22 09:06:30|18029.9|17949.9|18031.86|17951.86|18031.86|17951.86|18029.9|17949.9|10
1721639200000|2024-07-22 09:06:40|18032.26|17952.26|18034.59|17954.59|18034.84|17954.84|18032.26|17952.26|10
1721639210000|2024-07-22 09:06:50|18034.06|17954.06|18035.4|17955.4|18035.44|17955.44|18034.06|17954.06|10
1721639220000|2024-07-22 09:07:00|18035.39|17955.39|18039.85|17959.85|18040.2|17960.2|18035.39|17955.39|9
1721639230000|2024-07-22 09:07:10|18039.87|17959.87|18042.04|17962.04|18042.04|17962.04|18039.87|17959.87|10
1721639240000|2024-07-22 09:07:20|18041.84|17961.84|18042.09|17962.09|18042.21|17962.21|18041.84|17961.84|8
1721639250000|2024-07-22 09:07:30|18042.11|17962.11|18040.16|17960.16|18042.11|17962.11|18039.99|17959.99|9
1721639260000|2024-07-22 09:07:40|18040.25|17960.25|18041.75|17961.75|18041.75|17961.75|18040.25|17960.25|10
1721639270000|2024-07-22 09:07:50|18041.78|17961.78|18045.85|17965.85|18045.85|17965.85|18041.78|17961.78|10
1721639280000|2024-07-22 09:08:00|18045.96|17965.96|18048.83|17968.83|18048.83|17968.83|18045.12|17965.12|10
1721639290000|2024-07-22 09:08:10|18049.28|17969.28|18050.23|17970.23|18050.23|17970.23|18048.89|17968.89|9
1721639300000|2024-07-22 09:08:20|18050.64|17970.64|18051.87|17971.87|18051.88|17971.88|18050.64|17970.64|7
1721639310000|2024-07-22 09:08:30|18051.93|17971.93|18052.56|17972.56|18052.56|17972.56|18051.56|17971.56|10
1721639320000|2024-07-22 09:08:40|18052.91|17972.91|18052.52|17972.52|18052.91|17972.91|18051.46|17971.46|10
1721639330000|2024-07-22 09:08:50|18052.61|17972.61|18050.93|17970.93|18052.61|17972.61|18050.66|17970.66|9
1721639340000|2024-07-22 09:09:00|18050.98|17970.98|18048.13|17968.13|18050.98|17970.98|18047.56|17967.56|10
1721639350000|2024-07-22 09:09:10|18048.23|17968.23|18049.97|17969.97|18049.97|17969.97|18048.16|17968.16|9
1721639360000|2024-07-22 09:09:20|18050.08|17970.08|18050.31|17970.31|18050.44|17970.44|18050.08|17970.08|10
1721639370000|2024-07-22 09:09:30|18050.27|17970.27|18049.75|17969.75|18050.28|17970.28|18049.75|17969.75|9
1721639380000|2024-07-22 09:09:40|18049.61|17969.61|18049.78|17969.78|18049.82|17969.82|18049.16|17969.16|10
1721639390000|2024-07-22 09:09:50|18049.79|17969.79|18048.9|17968.9|18049.85|17969.85|18048.9|17968.9|9
1721639400000|2024-07-22 09:10:00|18048.64|17968.64|18047.29|17967.29|18048.64|17968.64|18047.29|17967.29|8
1721639410000|2024-07-22 09:10:10|18047.33|17967.33|18046.69|17966.69|18047.33|17967.33|18045.95|17965.95|10
1721639420000|2024-07-22 09:10:20|18046.86|17966.86|18048.99|17968.99|18048.99|17968.99|18046.71|17966.71|10
1721639430000|2024-07-22 09:10:30|18049.5|17969.5|18052.99|17972.99|18052.99|17972.99|18049.5|17969.5|9
1721639440000|2024-07-22 09:10:40|18053.63|17973.63|18055.54|17975.54|18056.31|17976.31|18053.63|17973.63|10
1721639450000|2024-07-22 09:10:50|18055.22|17975.22|18055.74|17975.74|18056.14|17976.14|18055.22|17975.22|10
1721639460000|2024-07-22 09:11:00|18055.96|17975.96|18055.21|17975.21|18056.01|17976.01|18054.63|17974.63|9
1721639470000|2024-07-22 09:11:10|18054.96|17974.96|18056.32|17976.32|18056.32|17976.32|18054.67|17974.67|9
1721639480000|2024-07-22 09:11:20|18057.03|17977.03|18058.02|17978.02|18058.06|17978.06|18056.49|17976.49|10
1721639490000|2024-07-22 09:11:30|18058.49|17978.49|18058.97|17978.97|18058.98|17978.98|18057.48|17977.48|10
1721639500000|2024-07-22 09:11:40|18059.02|17979.02|18056.38|17976.38|18059.07|17979.07|18056.38|17976.38|9
1721639510000|2024-07-22 09:11:50|18056.07|17976.07|18054.62|17974.62|18056.07|17976.07|18054.62|17974.62|10
1721639520000|2024-07-22 09:12:00|18054.6|17974.6|18052.57|17972.57|18054.6|17974.6|18051.16|17971.16|10
1721639530000|2024-07-22 09:12:10|18052.5|17972.5|18053.31|17973.31|18053.31|17973.31|18052.39|17972.39|10
1721639540000|2024-07-22 09:12:20|18052.93|17972.93|18053.41|17973.41|18053.41|17973.41|18052.93|17972.93|9
1721639550000|2024-07-22 09:12:30|18053.27|17973.27|18050.71|17970.71|18053.27|17973.27|18050.71|17970.71|9
1721639560000|2024-07-22 09:12:40|18050.62|17970.62|18045.35|17965.35|18050.62|17970.62|18045.35|17965.35|10
1721639570000|2024-07-22 09:12:50|18045.32|17965.32|18044.18|17964.18|18045.32|17965.32|18044.18|17964.18|10
1721639580000|2024-07-22 09:13:00|18044.23|17964.23|18041.86|17961.86|18044.23|17964.23|18041.86|17961.86|9
1721639590000|2024-07-22 09:13:10|18041.83|17961.83|18044.02|17964.02|18044.02|17964.02|18041.37|17961.37|10
1721639600000|2024-07-22 09:13:20|18044.32|17964.32|18043.17|17963.17|18044.37|17964.37|18043.17|17963.17|9
1721639610000|2024-07-22 09:13:30|18043.09|17963.09|18041.46|17961.46|18043.09|17963.09|18041.46|17961.46|9
1721639620000|2024-07-22 09:13:40|18041.35|17961.35|18041.7|17961.7|18042.53|17962.53|18041.17|17961.17|10
1721639630000|2024-07-22 09:13:50|18041.91|17961.91|18043.36|17963.36|18043.36|17963.36|18041.91|17961.91|8
1721639640000|2024-07-22 09:14:00|18044.05|17964.05|18045.97|17965.97|18045.97|17965.97|18044.05|17964.05|10
1721639650000|2024-07-22 09:14:10|18046.21|17966.21|18048.78|17968.78|18048.78|17968.78|18046.18|17966.18|10
1721639660000|2024-07-22 09:14:20|18048.97|17968.97|18050.61|17970.61|18050.64|17970.64|18048.96|17968.96|10
1721639670000|2024-07-22 09:14:30|18050.81|17970.81|18051.12|17971.12|18052.32|17972.32|18050.81|17970.81|9
1721639680000|2024-07-22 09:14:40|18051.2|17971.2|18052.88|17972.88|18052.88|17972.88|18051.18|17971.18|10
1721639690000|2024-07-22 09:14:50|18053.01|17973.01|18052.59|17972.59|18053.01|17973.01|18052.59|17972.59|10
1721639700000|2024-07-22 09:15:00|18052.6|17972.6|18049.75|17969.75|18052.6|17972.6|18049.38|17969.38|10
1721639710000|2024-07-22 09:15:10|18050.3|17970.3|18051.11|17971.11|18051.11|17971.11|18050.21|17970.21|10
1721639720000|2024-07-22 09:15:20|18051.19|17971.19|18053.82|17973.82|18053.82|17973.82|18051.19|17971.19|10
1721639730000|2024-07-22 09:15:30|18053.89|17973.89|18052.81|17972.81|18053.89|17973.89|18052.48|17972.48|10
1721639740000|2024-07-22 09:15:40|18052.88|17972.88|18052.79|17972.79|18052.88|17972.88|18052.33|17972.33|10
1721639750000|2024-07-22 09:15:50|18052.86|17972.86|18056.09|17976.09|18056.09|17976.09|18052.86|17972.86|10
1721639760000|2024-07-22 09:16:00|18056.23|17976.23|18056.26|17976.26|18056.32|17976.32|18055.36|17975.36|10
1721639770000|2024-07-22 09:16:10|18056.31|17976.31|18058.93|17978.93|18059|17979|18056.31|17976.31|10
1721639780000|2024-07-22 09:16:20|18059.02|17979.02|18059.86|17979.86|18059.86|17979.86|18059.02|17979.02|10
1721639790000|2024-07-22 09:16:30|18059.93|17979.93|18060.76|17980.76|18061.18|17981.18|18059.81|17979.81|10
1721639800000|2024-07-22 09:16:40|18060.82|17980.82|18062.17|17982.17|18062.34|17982.34|18060.82|17980.82|9
1721639810000|2024-07-22 09:16:50|18062.24|17982.24|18061.1|17981.1|18062.24|17982.24|18061.1|17981.1|9
1721639820000|2024-07-22 09:17:00|18061.05|17981.05|18060.04|17980.04|18061.35|17981.35|18059.66|17979.66|10
1721639830000|2024-07-22 09:17:10|18060.51|17980.51|18059.5|17979.5|18061.13|17981.13|18059.5|17979.5|10
1721639840000|2024-07-22 09:17:20|18059.32|17979.32|18058.12|17978.12|18059.32|17979.32|18058.12|17978.12|10
1721639850000|2024-07-22 09:17:30|18058.07|17978.07|18057.98|17977.98|18058.27|17978.27|18057.96|17977.96|9
1721639860000|2024-07-22 09:17:40|18058.29|17978.29|18058.78|17978.78|18058.93|17978.93|18058.22|17978.22|10
1721639870000|2024-07-22 09:17:50|18058.9|17978.9|18060.87|17980.87|18060.87|17980.87|18058.5|17978.5|10
1721639880000|2024-07-22 09:18:00|18061.32|17981.32|18060.95|17980.95|18061.32|17981.32|18060.84|17980.84|9
1721639890000|2024-07-22 09:18:10|18061.22|17981.22|18059.78|17979.78|18061.22|17981.22|18059.32|17979.32|10
1721639900000|2024-07-22 09:18:20|18059.39|17979.39|18058.57|17978.57|18059.39|17979.39|18058.18|17978.18|10
1721639910000|2024-07-22 09:18:30|18058.36|17978.36|18060.43|17980.43|18060.43|17980.43|18058.36|17978.36|9
1721639920000|2024-07-22 09:18:40|18061.07|17981.07|18062.15|17982.15|18062.15|17982.15|18061.07|17981.07|8
1721639930000|2024-07-22 09:18:50|18062.16|17982.16|18064.15|17984.15|18064.24|17984.24|18062.16|17982.16|10
1721639940000|2024-07-22 09:19:00|18064.48|17984.48|18064.9|17984.9|18064.9|17984.9|18064.33|17984.33|10
1721639950000|2024-07-22 09:19:10|18065.39|17985.39|18066.31|17986.31|18066.31|17986.31|18065.39|17985.39|10
1721639960000|2024-07-22 09:19:20|18066.22|17986.22|18065.89|17985.89|18066.22|17986.22|18065.39|17985.39|9
1721639970000|2024-07-22 09:19:30|18065.88|17985.88|18066.84|17986.84|18066.84|17986.84|18065.88|17985.88|10
1721639980000|2024-07-22 09:19:40|18067.75|17987.75|18067.24|17987.24|18068.22|17988.22|18067.24|17987.24|10
1721639990000|2024-07-22 09:19:50|18067.55|17987.55|18067.7|17987.7|18067.7|17987.7|18066.9|17986.9|10
1721640000000|2024-07-22 09:20:00|18067.74|17987.74|18068.47|17988.47|18069.31|17989.31|18067.74|17987.74|9
1721640010000|2024-07-22 09:20:10|18068.3|17988.3|18068.34|17988.34|18068.38|17988.38|18068.22|17988.22|10
1721640020000|2024-07-22 09:20:20|18068.33|17988.33|18069.98|17989.98|18070.75|17990.75|18068.33|17988.33|10
1721640030000|2024-07-22 09:20:30|18069.93|17989.93|18066.73|17986.73|18069.93|17989.93|18066.73|17986.73|10
1721640040000|2024-07-22 09:20:40|18066.36|17986.36|18065.29|17985.29|18066.54|17986.54|18065.29|17985.29|10
1721640050000|2024-07-22 09:20:50|18064.83|17984.83|18066.23|17986.23|18066.23|17986.23|18064.5|17984.5|10
1721640060000|2024-07-22 09:21:00|18067.01|17987.01|18069.01|17989.01|18069.01|17989.01|18066.02|17986.02|10
1721640070000|2024-07-22 09:21:10|18069.16|17989.16|18071.35|17991.35|18071.7|17991.7|18069.16|17989.16|10
1721640080000|2024-07-22 09:21:20|18070.77|17990.77|18070.77|17990.77|18070.77|17990.77|18070.57|17990.57|9
1721640090000|2024-07-22 09:21:30|18070.82|17990.82|18070.27|17990.27|18070.82|17990.82|18069.86|17989.86|9
1721640100000|2024-07-22 09:21:40|18070.21|17990.21|18069.72|17989.72|18070.45|17990.45|18069.72|17989.72|10
1721640110000|2024-07-22 09:21:50|18069.61|17989.61|18067.75|17987.75|18069.61|17989.61|18067.75|17987.75|10
1721640120000|2024-07-22 09:22:00|18067.71|17987.71|18059.59|17979.59|18067.71|17987.71|18059.59|17979.59|10
1721640130000|2024-07-22 09:22:10|18059.13|17979.13|18059.14|17979.14|18059.14|17979.14|18058.07|17978.07|10
1721640140000|2024-07-22 09:22:20|18059.38|17979.38|18060.34|17980.34|18060.34|17980.34|18059.38|17979.38|9
1721640150000|2024-07-22 09:22:30|18060.46|17980.46|18059.27|17979.27|18060.46|17980.46|18059.27|17979.27|9
1721640160000|2024-07-22 09:22:40|18059.11|17979.11|18058.62|17978.62|18059.85|17979.85|18058.62|17978.62|10
1721640170000|2024-07-22 09:22:50|18058.4|17978.4|18059.16|17979.16|18059.57|17979.57|18058.4|17978.4|10
1721640180000|2024-07-22 09:23:00|18058.79|17978.79|18056.96|17976.96|18058.79|17978.79|18056.22|17976.22|9
1721640190000|2024-07-22 09:23:10|18057.92|17977.92|18058.16|17978.16|18059.4|17979.4|18057.92|17977.92|10
1721640200000|2024-07-22 09:23:20|18058.15|17978.15|18058|17978|18058.15|17978.15|18057.65|17977.65|9
1721640210000|2024-07-22 09:23:30|18057.94|17977.94|18058.01|17978.01|18058.01|17978.01|18057.85|17977.85|9
1721640220000|2024-07-22 09:23:40|18058.59|17978.59|18058.42|17978.42|18058.74|17978.74|18058.39|17978.39|10
1721640230000|2024-07-22 09:23:50|18058.39|17978.39|18059.37|17979.37|18059.8|17979.8|18058.39|17978.39|10
1721640240000|2024-07-22 09:24:00|18059.26|17979.26|18057.55|17977.55|18059.59|17979.59|18057.55|17977.55|10
1721640250000|2024-07-22 09:24:10|18058.19|17978.19|18057.76|17977.76|18058.3|17978.3|18057.76|17977.76|10
1721640260000|2024-07-22 09:24:20|18057.75|17977.75|18058.15|17978.15|18058.17|17978.17|18057.14|17977.14|10
1721640270000|2024-07-22 09:24:30|18058.23|17978.23|18059.43|17979.43|18059.43|17979.43|18058.23|17978.23|9
1721640280000|2024-07-22 09:24:40|18059.81|17979.81|18059.61|17979.61|18060.07|17980.07|18059.5|17979.5|10
1721640290000|2024-07-22 09:24:50|18059.79|17979.79|18060.94|17980.94|18060.94|17980.94|18059.79|17979.79|10
1721640300000|2024-07-22 09:25:00|18060.99|17980.99|18060.04|17980.04|18061.08|17981.08|18059.69|17979.69|10
1721640310000|2024-07-22 09:25:10|18060.73|17980.73|18061.86|17981.86|18061.86|17981.86|18060.73|17980.73|10
1721640320000|2024-07-22 09:25:20|18061.92|17981.92|18063.79|17983.79|18063.9|17983.9|18061.75|17981.75|10
1721640330000|2024-07-22 09:25:30|18063.59|17983.59|18063.71|17983.71|18063.71|17983.71|18063.53|17983.53|8
1721640340000|2024-07-22 09:25:40|18063.7|17983.7|18062.32|17982.32|18063.7|17983.7|18061.52|17981.52|10
1721640350000|2024-07-22 09:25:50|18062.55|17982.55|18063.67|17983.67|18063.68|17983.68|18062.55|17982.55|10
1721640360000|2024-07-22 09:26:00|18063.73|17983.73|18064.44|17984.44|18064.44|17984.44|18063.73|17983.73|7
1721640370000|2024-07-22 09:26:10|18064.86|17984.86|18065.56|17985.56|18065.56|17985.56|18064.7|17984.7|10
1721640380000|2024-07-22 09:26:20|18066.05|17986.05|18067.21|17987.21|18067.21|17987.21|18065.96|17985.96|10
1721640390000|2024-07-22 09:26:30|18067.24|17987.24|18069.06|17989.06|18069.06|17989.06|18067.15|17987.15|9
1721640400000|2024-07-22 09:26:40|18069|17989|18069.27|17989.27|18069.27|17989.27|18067.81|17987.81|9
1721640410000|2024-07-22 09:26:50|18069.35|17989.35|18069.31|17989.31|18069.43|17989.43|18069.31|17989.31|8
1721640420000|2024-07-22 09:27:00|18069.57|17989.57|18067.8|17987.8|18069.57|17989.57|18067.55|17987.55|10
1721640430000|2024-07-22 09:27:10|18068.33|17988.33|18068.84|17988.84|18069.02|17989.02|18068.25|17988.25|10
1721640440000|2024-07-22 09:27:20|18068.62|17988.62|18069.34|17989.34|18069.65|17989.65|18068.62|17988.62|10
1721640450000|2024-07-22 09:27:30|18069.09|17989.09|18067.88|17987.88|18069.16|17989.16|18067.88|17987.88|10
1721640460000|2024-07-22 09:27:40|18067.83|17987.83|18069.66|17989.66|18069.69|17989.69|18067.83|17987.83|10
1721640470000|2024-07-22 09:27:50|18069.67|17989.67|18070.88|17990.88|18070.88|17990.88|18069.67|17989.67|10
1721640480000|2024-07-22 09:28:00|18070.89|17990.89|18072.15|17992.15|18072.35|17992.35|18070.88|17990.88|8
1721640490000|2024-07-22 09:28:10|18072.39|17992.39|18074.29|17994.29|18074.29|17994.29|18072.34|17992.34|8
1721640500000|2024-07-22 09:28:20|18074.63|17994.63|18078.84|17998.84|18078.84|17998.84|18074.63|17994.63|10
1721640510000|2024-07-22 09:28:30|18078.92|17998.92|18081.34|18001.34|18081.35|18001.35|18078.92|17998.92|10
1721640520000|2024-07-22 09:28:40|18081.35|18001.35|18084.52|18004.52|18084.52|18004.52|18081.22|18001.22|10
1721640530000|2024-07-22 09:28:50|18085.02|18005.02|18085.4|18005.4|18085.4|18005.4|18085.02|18005.02|9
1721640540000|2024-07-22 09:29:00|18085.35|18005.35|18086|18006|18086.22|18006.22|18085.35|18005.35|10
1721640550000|2024-07-22 09:29:10|18085.1|18005.1|18083.87|18003.87|18085.1|18005.1|18083.87|18003.87|10
1721640560000|2024-07-22 09:29:20|18084.08|18004.08|18084.1|18004.1|18084.91|18004.91|18084.04|18004.04|10
1721640570000|2024-07-22 09:29:30|18084.03|18004.03|18084.83|18004.83|18085.11|18005.11|18084.02|18004.02|10
1721640580000|2024-07-22 09:29:40|18084.96|18004.96|18085.94|18005.94|18086.08|18006.08|18084.96|18004.96|9
1721640590000|2024-07-22 09:29:50|18085.84|18005.84|18087.27|18007.27|18087.35|18007.35|18085.84|18005.84|10
1721640600000|2024-07-22 09:30:00|18087.46|18007.46|18083.72|18003.72|18087.58|18007.58|18083.65|18003.65|10
1721640610000|2024-07-22 09:30:10|18083.55|18003.55|18083.58|18003.58|18083.84|18003.84|18083.46|18003.46|10
1721640620000|2024-07-22 09:30:20|18083.33|18003.33|18084.68|18004.68|18084.8|18004.8|18083.22|18003.22|9
1721640630000|2024-07-22 09:30:30|18084.42|18004.42|18082.92|18002.92|18084.42|18004.42|18082.39|18002.39|10
1721640640000|2024-07-22 09:30:40|18082.94|18002.94|18086.35|18006.35|18086.45|18006.45|18082.94|18002.94|10
1721640650000|2024-07-22 09:30:50|18086.42|18006.42|18086.52|18006.52|18086.86|18006.86|18086.27|18006.27|10
1721640660000|2024-07-22 09:31:00|18086.53|18006.53|18085.43|18005.43|18086.57|18006.57|18085.16|18005.16|10
1721640670000|2024-07-22 09:31:10|18085.07|18005.07|18083.52|18003.52|18085.24|18005.24|18083.52|18003.52|9
1721640680000|2024-07-22 09:31:20|18083.43|18003.43|18083.03|18003.03|18083.43|18003.43|18082.94|18002.94|10
1721640690000|2024-07-22 09:31:30|18083.53|18003.53|18082.93|18002.93|18083.55|18003.55|18082.85|18002.85|10
1721640700000|2024-07-22 09:31:40|18082.79|18002.79|18082.29|18002.29|18082.83|18002.83|18082.02|18002.02|10
1721640710000|2024-07-22 09:31:50|18082.31|18002.31|18081.67|18001.67|18082.71|18002.71|18081.67|18001.67|10
1721640720000|2024-07-22 09:32:00|18081.59|18001.59|18077.94|17997.94|18081.64|18001.64|18077.69|17997.69|10
1721640730000|2024-07-22 09:32:10|18078.05|17998.05|18076.73|17996.73|18078.09|17998.09|18076.73|17996.73|10
1721640740000|2024-07-22 09:32:20|18075.52|17995.52|18069.61|17989.61|18075.52|17995.52|18069.61|17989.61|10
1721640750000|2024-07-22 09:32:30|18069.27|17989.27|18069.95|17989.95|18069.95|17989.95|18068.88|17988.88|10
1721640760000|2024-07-22 09:32:40|18069.97|17989.97|18069.47|17989.47|18069.97|17989.97|18069.43|17989.43|10
1721640770000|2024-07-22 09:32:50|18069.4|17989.4|18068.81|17988.81|18069.4|17989.4|18068.81|17988.81|9
1721640780000|2024-07-22 09:33:00|18069.76|17989.76|18067.83|17987.83|18070.23|17990.23|18066.74|17986.74|10
1721640790000|2024-07-22 09:33:10|18068.04|17988.04|18067.52|17987.52|18068.23|17988.23|18067.52|17987.52|10
1721640800000|2024-07-22 09:33:20|18067.48|17987.48|18067.39|17987.39|18067.48|17987.48|18066.95|17986.95|9
1721640810000|2024-07-22 09:33:30|18067.81|17987.81|18068.37|17988.37|18068.37|17988.37|18067.81|17987.81|10
1721640820000|2024-07-22 09:33:40|18068.3|17988.3|18066.48|17986.48|18068.37|17988.37|18066.48|17986.48|9
1721640830000|2024-07-22 09:33:50|18066.32|17986.32|18064.69|17984.69|18066.32|17986.32|18064.69|17984.69|10
1721640840000|2024-07-22 09:34:00|18064.67|17984.67|18067.43|17987.43|18067.43|17987.43|18064.67|17984.67|10
1721640850000|2024-07-22 09:34:10|18067.51|17987.51|18069.03|17989.03|18069.09|17989.09|18067.51|17987.51|10
1721640860000|2024-07-22 09:34:20|18069.15|17989.15|18070.39|17990.39|18070.39|17990.39|18068.91|17988.91|10
1721640870000|2024-07-22 09:34:30|18070.48|17990.48|18070.26|17990.26|18070.48|17990.48|18070.04|17990.04|10
1721640880000|2024-07-22 09:34:40|18070.35|17990.35|18070.52|17990.52|18070.63|17990.63|18070.35|17990.35|8
1721640890000|2024-07-22 09:34:50|18070.44|17990.44|18070.96|17990.96|18071.13|17991.13|18070.44|17990.44|10
1721640900000|2024-07-22 09:35:00|18070.92|17990.92|18070.9|17990.9|18071.2|17991.2|18070.9|17990.9|9
1721640910000|2024-07-22 09:35:10|18070.83|17990.83|18068.03|17988.03|18070.83|17990.83|18068.03|17988.03|10
1721640920000|2024-07-22 09:35:20|18067.98|17987.98|18066.21|17986.21|18067.98|17987.98|18066.21|17986.21|10
1721640930000|2024-07-22 09:35:30|18065.77|17985.77|18065.8|17985.8|18066.07|17986.07|18065.43|17985.43|10
1721640940000|2024-07-22 09:35:40|18065.76|17985.76|18066.04|17986.04|18066.04|17986.04|18065.44|17985.44|10
1721640950000|2024-07-22 09:35:50|18066.58|17986.58|18067.22|17987.22|18067.22|17987.22|18066.58|17986.58|7
1721640960000|2024-07-22 09:36:00|18067.24|17987.24|18068.41|17988.41|18068.54|17988.54|18067.23|17987.23|8
1721640970000|2024-07-22 09:36:10|18068.2|17988.2|18066.98|17986.98|18068.28|17988.28|18066.98|17986.98|10
1721640980000|2024-07-22 09:36:20|18066.84|17986.84|18066.85|17986.85|18066.88|17986.88|18065.89|17985.89|10
1721640990000|2024-07-22 09:36:30|18066.96|17986.96|18068.1|17988.1|18068.43|17988.43|18066.96|17986.96|8
1721641000000|2024-07-22 09:36:40|18068.14|17988.14|18067.89|17987.89|18068.14|17988.14|18067.82|17987.82|9
1721641010000|2024-07-22 09:36:50|18067.91|17987.91|18066.93|17986.93|18067.91|17987.91|18066.93|17986.93|8
1721641020000|2024-07-22 09:37:00|18066.52|17986.52|18064.62|17984.62|18066.52|17986.52|18064.31|17984.31|10
1721641030000|2024-07-22 09:37:10|18064.9|17984.9|18063.92|17983.92|18065|17985|18063.92|17983.92|10
1721641040000|2024-07-22 09:37:20|18063.8|17983.8|18065.22|17985.22|18065.26|17985.26|18063.69|17983.69|10
1721641050000|2024-07-22 09:37:30|18065.68|17985.68|18066.49|17986.49|18066.49|17986.49|18065.68|17985.68|10
1721641060000|2024-07-22 09:37:40|18066.66|17986.66|18066.31|17986.31|18066.68|17986.68|18066.19|17986.19|8
1721641070000|2024-07-22 09:37:50|18067.27|17987.27|18067.6|17987.6|18068.16|17988.16|18067.27|17987.27|10
1721641080000|2024-07-22 09:38:00|18067.62|17987.62|18064.36|17984.36|18067.62|17987.62|18064.36|17984.36|9
1721641090000|2024-07-22 09:38:10|18064.15|17984.15|18063.94|17983.94|18064.6|17984.6|18063.84|17983.84|10
1721641100000|2024-07-22 09:38:20|18064.01|17984.01|18063.23|17983.23|18064.01|17984.01|18062.5|17982.5|10
1721641110000|2024-07-22 09:38:30|18063.25|17983.25|18064.6|17984.6|18064.6|17984.6|18063.19|17983.19|9
1721641120000|2024-07-22 09:38:40|18064.37|17984.37|18065.49|17985.49|18065.49|17985.49|18064.12|17984.12|10
1721641130000|2024-07-22 09:38:50|18065.67|17985.67|18065.97|17985.97|18066.45|17986.45|18065.67|17985.67|10
1721641140000|2024-07-22 09:39:00|18066.05|17986.05|18068.56|17988.56|18068.73|17988.73|18066.05|17986.05|9
1721641150000|2024-07-22 09:39:10|18068.17|17988.17|18069.36|17989.36|18069.36|17989.36|18067.9|17987.9|9
1721641160000|2024-07-22 09:39:20|18069.86|17989.86|18070.72|17990.72|18071.15|17991.15|18069.86|17989.86|10
1721641170000|2024-07-22 09:39:30|18070.9|17990.9|18072.04|17992.04|18072.06|17992.06|18070.77|17990.77|10
1721641180000|2024-07-22 09:39:40|18072.06|17992.06|18072.05|17992.05|18072.25|17992.25|18071.92|17991.92|9
1721641190000|2024-07-22 09:39:50|18070.41|17990.41|18069.43|17989.43|18070.41|17990.41|18069.42|17989.42|10
1721641200000|2024-07-22 09:40:00|18069.33|17989.33|18070.59|17990.59|18070.59|17990.59|18067.92|17987.92|10
1721641210000|2024-07-22 09:40:10|18070.63|17990.63|18071.26|17991.26|18071.26|17991.26|18070.44|17990.44|10
1721641220000|2024-07-22 09:40:20|18071.59|17991.59|18073.73|17993.73|18073.73|17993.73|18071.59|17991.59|10
1721641230000|2024-07-22 09:40:30|18073.77|17993.77|18074.52|17994.52|18074.52|17994.52|18073.77|17993.77|9
1721641240000|2024-07-22 09:40:40|18074.57|17994.57|18073.84|17993.84|18074.57|17994.57|18073.82|17993.82|10
1721641250000|2024-07-22 09:40:50|18073.47|17993.47|18072.85|17992.85|18073.47|17993.47|18072.68|17992.68|9
1721641260000|2024-07-22 09:41:00|18072.78|17992.78|18071.46|17991.46|18072.78|17992.78|18071.11|17991.11|10
1721641270000|2024-07-22 09:41:10|18071.48|17991.48|18072.56|17992.56|18073.45|17993.45|18071.48|17991.48|9
1721641280000|2024-07-22 09:41:20|18072.82|17992.82|18073.01|17993.01|18073.25|17993.25|18072.82|17992.82|9
1721641290000|2024-07-22 09:41:30|18073.02|17993.02|18072.67|17992.67|18073.18|17993.18|18072.67|17992.67|9
1721641300000|2024-07-22 09:41:40|18072.68|17992.68|18072.66|17992.66|18072.9|17992.9|18072.63|17992.63|8
1721641310000|2024-07-22 09:41:50|18072.34|17992.34|18071.19|17991.19|18072.42|17992.42|18071.19|17991.19|9
1721641320000|2024-07-22 09:42:00|18071.21|17991.21|18066.89|17986.89|18071.21|17991.21|18066.7|17986.7|9
1721641330000|2024-07-22 09:42:10|18066.78|17986.78|18066.56|17986.56|18066.78|17986.78|18066.49|17986.49|9
1721641340000|2024-07-22 09:42:20|18066.57|17986.57|18068.44|17988.44|18068.69|17988.69|18066.57|17986.57|10
1721641350000|2024-07-22 09:42:30|18068.18|17988.18|18069.38|17989.38|18069.38|17989.38|18068.18|17988.18|10
1721641360000|2024-07-22 09:42:40|18069.71|17989.71|18068.62|17988.62|18069.72|17989.72|18068.62|17988.62|9
1721641370000|2024-07-22 09:42:50|18068.67|17988.67|18068.34|17988.34|18068.84|17988.84|18068.13|17988.13|9
1721641380000|2024-07-22 09:43:00|18068.44|17988.44|18066.17|17986.17|18068.49|17988.49|18065.66|17985.66|10
1721641390000|2024-07-22 09:43:10|18067.73|17987.73|18068.39|17988.39|18068.57|17988.57|18067.73|17987.73|10
1721641400000|2024-07-22 09:43:20|18068.35|17988.35|18070.2|17990.2|18070.2|17990.2|18068.35|17988.35|9
1721641410000|2024-07-22 09:43:30|18070.26|17990.26|18071.65|17991.65|18071.65|17991.65|18070.26|17990.26|9
1721641420000|2024-07-22 09:43:40|18071.64|17991.64|18068.44|17988.44|18071.64|17991.64|18068.34|17988.34|10
1721641430000|2024-07-22 09:43:50|18068.59|17988.59|18069.53|17989.53|18069.53|17989.53|18068.59|17988.59|10
1721641440000|2024-07-22 09:44:00|18069.77|17989.77|18070.63|17990.63|18070.63|17990.63|18069.77|17989.77|10
1721641450000|2024-07-22 09:44:10|18070.71|17990.71|18068.6|17988.6|18070.78|17990.78|18068.6|17988.6|10
1721641460000|2024-07-22 09:44:20|18068.27|17988.27|18067.54|17987.54|18068.27|17988.27|18067.54|17987.54|9
1721641470000|2024-07-22 09:44:30|18067.53|17987.53|18070.41|17990.41|18070.41|17990.41|18067.53|17987.53|10
1721641480000|2024-07-22 09:44:40|18070.39|17990.39|18073.3|17993.3|18073.3|17993.3|18070.39|17990.39|10
1721641490000|2024-07-22 09:44:50|18073.53|17993.53|18076.12|17996.12|18076.12|17996.12|18073.53|17993.53|10
1721641500000|2024-07-22 09:45:00|18076.48|17996.48|18079.42|17999.42|18079.42|17999.42|18075.52|17995.52|10
1721641510000|2024-07-22 09:45:10|18079.25|17999.25|18079.55|17999.55|18079.65|17999.65|18078.35|17998.35|10
1721641520000|2024-07-22 09:45:20|18079.52|17999.52|18077.04|17997.04|18079.52|17999.52|18077.04|17997.04|10
1721641530000|2024-07-22 09:45:30|18077.03|17997.03|18075.33|17995.33|18077.03|17997.03|18075.33|17995.33|10
1721641540000|2024-07-22 09:45:40|18075.36|17995.36|18073.47|17993.47|18075.36|17995.36|18073.47|17993.47|10
1721641550000|2024-07-22 09:45:50|18072.98|17992.98|18070.51|17990.51|18072.98|17992.98|18070.51|17990.51|10
1721641560000|2024-07-22 09:46:00|18070.47|17990.47|18070.42|17990.42|18070.47|17990.47|18068.73|17988.73|10
1721641570000|2024-07-22 09:46:10|18070.46|17990.46|18070.19|17990.19|18070.46|17990.46|18070.05|17990.05|9
1721641580000|2024-07-22 09:46:20|18069.93|17989.93|18069.56|17989.56|18069.93|17989.93|18069.49|17989.49|8
1721641590000|2024-07-22 09:46:30|18069.58|17989.58|18069.98|17989.98|18069.98|17989.98|18069.49|17989.49|10
1721641600000|2024-07-22 09:46:40|18069.86|17989.86|18068.6|17988.6|18070.12|17990.12|18068.6|17988.6|10
1721641610000|2024-07-22 09:46:50|18067.18|17987.18|18063.45|17983.45|18067.18|17987.18|18063.45|17983.45|10
1721641620000|2024-07-22 09:47:00|18062.74|17982.74|18057.48|17977.48|18062.74|17982.74|18057.48|17977.48|10
1721641630000|2024-07-22 09:47:10|18057.22|17977.22|18054.7|17974.7|18057.59|17977.59|18054.7|17974.7|10
1721641640000|2024-07-22 09:47:20|18054.65|17974.65|18053.4|17973.4|18054.65|17974.65|18053.14|17973.14|9
1721641650000|2024-07-22 09:47:30|18053.61|17973.61|18055.04|17975.04|18055.25|17975.25|18053.42|17973.42|10
1721641660000|2024-07-22 09:47:40|18055.6|17975.6|18055.47|17975.47|18056.13|17976.13|18055.47|17975.47|10
1721641670000|2024-07-22 09:47:50|18054.91|17974.91|18054.42|17974.42|18054.91|17974.91|18054.42|17974.42|10
1721641680000|2024-07-22 09:48:00|18054.27|17974.27|18053.04|17973.04|18054.27|17974.27|18052.98|17972.98|10
1721641690000|2024-07-22 09:48:10|18053.18|17973.18|18055.15|17975.15|18055.32|17975.32|18053.02|17973.02|10
1721641700000|2024-07-22 09:48:20|18055.5|17975.5|18057.27|17977.27|18057.27|17977.27|18055.5|17975.5|10
1721641710000|2024-07-22 09:48:30|18057.23|17977.23|18058.17|17978.17|18058.17|17978.17|18056.98|17976.98|10
1721641720000|2024-07-22 09:48:40|18058.81|17978.81|18060.4|17980.4|18060.4|17980.4|18058.81|17978.81|10
1721641730000|2024-07-22 09:48:50|18060.46|17980.46|18059.93|17979.93|18060.51|17980.51|18059.61|17979.61|10
1721641740000|2024-07-22 09:49:00|18060.04|17980.04|18062.6|17982.6|18062.6|17982.6|18060.04|17980.04|10
1721641750000|2024-07-22 09:49:10|18062.52|17982.52|18063.29|17983.29|18063.37|17983.37|18062.52|17982.52|10
1721641760000|2024-07-22 09:49:20|18063.43|17983.43|18065.71|17985.71|18065.79|17985.79|18063.43|17983.43|10
1721641770000|2024-07-22 09:49:30|18065.74|17985.74|18065.08|17985.08|18065.74|17985.74|18064.96|17984.96|10
1721641780000|2024-07-22 09:49:40|18064.9|17984.9|18062.58|17982.58|18065.09|17985.09|18062.58|17982.58|10
1721641790000|2024-07-22 09:49:50|18062.33|17982.33|18062.49|17982.49|18062.7|17982.7|18061.87|17981.87|10
1721641800000|2024-07-22 09:50:00|18062.13|17982.13|18062.22|17982.22|18062.29|17982.29|18061.34|17981.34|10
1721641810000|2024-07-22 09:50:10|18061.85|17981.85|18064.05|17984.05|18064.21|17984.21|18061.68|17981.68|10
1721641820000|2024-07-22 09:50:20|18064.35|17984.35|18065.12|17985.12|18065.13|17985.13|18064.12|17984.12|10
1721641830000|2024-07-22 09:50:30|18064.87|17984.87|18063.01|17983.01|18064.87|17984.87|18063.01|17983.01|10
1721641840000|2024-07-22 09:50:40|18062.07|17982.07|18062.95|17982.95|18062.95|17982.95|18061.28|17981.28|10
1721641850000|2024-07-22 09:50:50|18062.63|17982.63|18063.8|17983.8|18063.8|17983.8|18062.63|17982.63|10
1721641860000|2024-07-22 09:51:00|18063.75|17983.75|18059.39|17979.39|18063.75|17983.75|18059.39|17979.39|10
1721641870000|2024-07-22 09:51:10|18058.39|17978.39|18057.27|17977.27|18058.44|17978.44|18057.27|17977.27|10
1721641880000|2024-07-22 09:51:20|18057.26|17977.26|18056.49|17976.49|18057.37|17977.37|18056.49|17976.49|10
1721641890000|2024-07-22 09:51:30|18056.4|17976.4|18057.16|17977.16|18057.16|17977.16|18056|17976|10
1721641900000|2024-07-22 09:51:40|18057.23|17977.23|18057.14|17977.14|18057.51|17977.51|18056.98|17976.98|10
1721641910000|2024-07-22 09:51:50|18057.11|17977.11|18058.03|17978.03|18058.03|17978.03|18057.11|17977.11|10
1721641920000|2024-07-22 09:52:00|18058.08|17978.08|18059|17979|18059|17979|18058.08|17978.08|10
1721641930000|2024-07-22 09:52:10|18058.67|17978.67|18058.05|17978.05|18058.67|17978.67|18058|17978|10
1721641940000|2024-07-22 09:52:20|18058.08|17978.08|18059.56|17979.56|18059.56|17979.56|18057.72|17977.72|10
1721641950000|2024-07-22 09:52:30|18060.07|17980.07|18061.42|17981.42|18061.42|17981.42|18060.07|17980.07|10
1721641960000|2024-07-22 09:52:40|18061.54|17981.54|18061.59|17981.59|18061.78|17981.78|18061.21|17981.21|9
1721641970000|2024-07-22 09:52:50|18061.29|17981.29|18063.65|17983.65|18063.65|17983.65|18061.21|17981.21|10
1721641980000|2024-07-22 09:53:00|18063.68|17983.68|18063.76|17983.76|18063.76|17983.76|18062.75|17982.75|10
1721641990000|2024-07-22 09:53:10|18064|17984|18065.84|17985.84|18065.84|17985.84|18064|17984|10
1721642000000|2024-07-22 09:53:20|18065.83|17985.83|18065.93|17985.93|18066.35|17986.35|18065.61|17985.61|10
1721642010000|2024-07-22 09:53:30|18065.66|17985.66|18066.48|17986.48|18066.48|17986.48|18065.48|17985.48|9
1721642020000|2024-07-22 09:53:40|18067.02|17987.02|18069.73|17989.73|18069.73|17989.73|18067.02|17987.02|10
1721642030000|2024-07-22 09:53:50|18069.8|17989.8|18070.47|17990.47|18070.47|17990.47|18069.8|17989.8|9
1721642040000|2024-07-22 09:54:00|18070.54|17990.54|18070.14|17990.14|18070.54|17990.54|18069.41|17989.41|10
1721642050000|2024-07-22 09:54:10|18070.13|17990.13|18070.2|17990.2|18070.35|17990.35|18070.1|17990.1|9
1721642060000|2024-07-22 09:54:20|18070.06|17990.06|18069.46|17989.46|18070.06|17990.06|18069.46|17989.46|10
1721642070000|2024-07-22 09:54:30|18069.53|17989.53|18070.19|17990.19|18070.26|17990.26|18069.45|17989.45|10
1721642080000|2024-07-22 09:54:40|18070.3|17990.3|18070.05|17990.05|18070.3|17990.3|18070.02|17990.02|9
1721642090000|2024-07-22 09:54:50|18069.81|17989.81|18070.89|17990.89|18070.89|17990.89|18069.77|17989.77|10
1721642100000|2024-07-22 09:55:00|18071.03|17991.03|18071|17991|18071.45|17991.45|18070.74|17990.74|9
1721642110000|2024-07-22 09:55:10|18071.01|17991.01|18071.5|17991.5|18071.5|17991.5|18070.95|17990.95|10
1721642120000|2024-07-22 09:55:20|18071.59|17991.59|18073.29|17993.29|18073.29|17993.29|18071.59|17991.59|10
1721642130000|2024-07-22 09:55:30|18073.73|17993.73|18075.9|17995.9|18075.9|17995.9|18073.68|17993.68|9
1721642140000|2024-07-22 09:55:40|18076.17|17996.17|18078.49|17998.49|18078.99|17998.99|18076.14|17996.14|10
1721642150000|2024-07-22 09:55:50|18078.59|17998.59|18081.85|18001.85|18081.85|18001.85|18078.49|17998.49|10
1721642160000|2024-07-22 09:56:00|18081.95|18001.95|18087.23|18007.23|18087.27|18007.27|18081.95|18001.95|9
1721642170000|2024-07-22 09:56:10|18087.47|18007.47|18089.47|18009.47|18089.47|18009.47|18087.47|18007.47|10
1721642180000|2024-07-22 09:56:20|18089.52|18009.52|18092.13|18012.13|18092.13|18012.13|18089.52|18009.52|10
1721642190000|2024-07-22 09:56:30|18092.01|18012.01|18091.9|18011.9|18092.05|18012.05|18091.67|18011.67|10
1721642200000|2024-07-22 09:56:40|18092.25|18012.25|18098.34|18018.34|18098.34|18018.34|18092.25|18012.25|10
1721642210000|2024-07-22 09:56:50|18098.42|18018.42|18099.79|18019.79|18100.23|18020.23|18098.14|18018.14|10
1721642220000|2024-07-22 09:57:00|18099.66|18019.66|18098.16|18018.16|18099.66|18019.66|18097.85|18017.85|10
1721642230000|2024-07-22 09:57:10|18098.21|18018.21|18098.96|18018.96|18099.46|18019.46|18098.21|18018.21|9
1721642240000|2024-07-22 09:57:20|18098.8|18018.8|18099.1|18019.1|18099.1|18019.1|18098.59|18018.59|10
1721642250000|2024-07-22 09:57:30|18099.07|18019.07|18098.94|18018.94|18099.61|18019.61|18098.94|18018.94|9
1721642260000|2024-07-22 09:57:40|18099.27|18019.27|18101.3|18021.3|18101.3|18021.3|18099.27|18019.27|10
1721642270000|2024-07-22 09:57:50|18101.4|18021.4|18102.99|18022.99|18103.07|18023.07|18101.4|18021.4|9
1721642280000|2024-07-22 09:58:00|18103.25|18023.25|18103.67|18023.67|18103.86|18023.86|18101.56|18021.56|10
1721642290000|2024-07-22 09:58:10|18103.82|18023.82|18104.84|18024.84|18104.96|18024.96|18103.82|18023.82|9
1721642300000|2024-07-22 09:58:20|18104.83|18024.83|18104.63|18024.63|18104.86|18024.86|18104.63|18024.63|9
1721642310000|2024-07-22 09:58:30|18104.64|18024.64|18106.97|18026.97|18106.97|18026.97|18104.64|18024.64|10
1721642320000|2024-07-22 09:58:40|18107.08|18027.08|18107.5|18027.5|18108.05|18028.05|18107.08|18027.08|10
1721642330000|2024-07-22 09:58:50|18107.48|18027.48|18106.11|18026.11|18107.48|18027.48|18106.11|18026.11|9
1721642340000|2024-07-22 09:59:00|18105.93|18025.93|18103.11|18023.11|18105.93|18025.93|18103.11|18023.11|10
1721642350000|2024-07-22 09:59:10|18103.26|18023.26|18104.08|18024.08|18104.64|18024.64|18103.26|18023.26|9
1721642360000|2024-07-22 09:59:20|18104.06|18024.06|18103.98|18023.98|18104.06|18024.06|18103.58|18023.58|9
1721642370000|2024-07-22 09:59:30|18104.22|18024.22|18106.14|18026.14|18106.14|18026.14|18104.22|18024.22|9
1721642380000|2024-07-22 09:59:40|18106.18|18026.18|18107.36|18027.36|18107.36|18027.36|18106.18|18026.18|10
1721642390000|2024-07-22 09:59:50|18108.65|18028.65|18111|18031|18111|18031|18108.65|18028.65|9
1721642400000|2024-07-22 10:00:00|18110.78|18030.78|18110.24|18030.24|18110.78|18030.78|18109.12|18029.12|10
1721642410000|2024-07-22 10:00:10|18110.62|18030.62|18113.36|18033.36|18113.62|18033.62|18110.62|18030.62|10
1721642420000|2024-07-22 10:00:20|18113.35|18033.35|18114.88|18034.88|18114.97|18034.97|18113.35|18033.35|10
1721642430000|2024-07-22 10:00:30|18114.87|18034.87|18112.94|18032.94|18114.87|18034.87|18112.94|18032.94|10
1721642440000|2024-07-22 10:00:40|18112.85|18032.85|18108.8|18028.8|18112.85|18032.85|18108.8|18028.8|10
1721642450000|2024-07-22 10:00:50|18108.44|18028.44|18107.47|18027.47|18108.72|18028.72|18107.47|18027.47|10
1721642460000|2024-07-22 10:01:00|18107.13|18027.13|18104.17|18024.17|18107.13|18027.13|18104.12|18024.12|10
1721642470000|2024-07-22 10:01:10|18104.05|18024.05|18104.81|18024.81|18104.81|18024.81|18103.97|18023.97|10
1721642480000|2024-07-22 10:01:20|18104.78|18024.78|18105.18|18025.18|18105.51|18025.51|18104.35|18024.35|10
1721642490000|2024-07-22 10:01:30|18104.95|18024.95|18102.54|18022.54|18105.14|18025.14|18102.54|18022.54|10
1721642500000|2024-07-22 10:01:40|18102.55|18022.55|18104.99|18024.99|18104.99|18024.99|18101.94|18021.94|8
1721642510000|2024-07-22 10:01:50|18105.73|18025.73|18108.48|18028.48|18108.62|18028.62|18105.73|18025.73|10
1721642520000|2024-07-22 10:02:00|18108.54|18028.54|18106.55|18026.55|18108.54|18028.54|18106.26|18026.26|10
1721642530000|2024-07-22 10:02:10|18106.9|18026.9|18107.07|18027.07|18107.44|18027.44|18106.86|18026.86|10
1721642540000|2024-07-22 10:02:20|18106.94|18026.94|18107.94|18027.94|18107.94|18027.94|18106.53|18026.53|10
1721642550000|2024-07-22 10:02:30|18108.31|18028.31|18110.02|18030.02|18110.02|18030.02|18108.31|18028.31|10
1721642560000|2024-07-22 10:02:40|18109.87|18029.87|18113.82|18033.82|18113.82|18033.82|18109.87|18029.87|10
1721642570000|2024-07-22 10:02:50|18113.98|18033.98|18115.82|18035.82|18115.82|18035.82|18113.98|18033.98|10
1721642580000|2024-07-22 10:03:00|18115.9|18035.9|18116.08|18036.08|18116.08|18036.08|18115.54|18035.54|10
1721642590000|2024-07-22 10:03:10|18115.89|18035.89|18116.17|18036.17|18116.17|18036.17|18115.79|18035.79|10
1721642600000|2024-07-22 10:03:20|18116.11|18036.11|18117.6|18037.6|18117.6|18037.6|18116.06|18036.06|10
1721642610000|2024-07-22 10:03:30|18117.54|18037.54|18118.46|18038.46|18118.6|18038.6|18117.54|18037.54|10
1721642620000|2024-07-22 10:03:40|18118.47|18038.47|18118.88|18038.88|18118.92|18038.92|18118.47|18038.47|10
1721642630000|2024-07-22 10:03:50|18118.74|18038.74|18119.11|18039.11|18119.11|18039.11|18118.58|18038.58|8
1721642640000|2024-07-22 10:04:00|18119.24|18039.24|18119.41|18039.41|18119.41|18039.41|18118.41|18038.41|10
1721642650000|2024-07-22 10:04:10|18119.54|18039.54|18119.3|18039.3|18119.97|18039.97|18119.05|18039.05|10
1721642660000|2024-07-22 10:04:20|18119.26|18039.26|18122.82|18042.82|18122.82|18042.82|18119.06|18039.06|10
1721642670000|2024-07-22 10:04:30|18122.84|18042.84|18123.12|18043.12|18123.12|18043.12|18122.65|18042.65|9
1721642680000|2024-07-22 10:04:40|18123.37|18043.37|18122.31|18042.31|18123.37|18043.37|18122.3|18042.3|10
1721642690000|2024-07-22 10:04:50|18122.41|18042.41|18123|18043|18123.95|18043.95|18122.41|18042.41|10
1721642700000|2024-07-22 10:05:00|18122.97|18042.97|18121.16|18041.16|18123.37|18043.37|18120.5|18040.5|10
1721642710000|2024-07-22 10:05:10|18122.03|18042.03|18122.76|18042.76|18123.23|18043.23|18122.03|18042.03|10
1721642720000|2024-07-22 10:05:20|18122.78|18042.78|18123.2|18043.2|18123.34|18043.34|18122.35|18042.35|9
1721642730000|2024-07-22 10:05:30|18123.19|18043.19|18122.37|18042.37|18123.19|18043.19|18122.29|18042.29|10
1721642740000|2024-07-22 10:05:40|18122.16|18042.16|18121|18041|18122.22|18042.22|18121|18041|10
1721642750000|2024-07-22 10:05:50|18120|18040|18116.78|18036.78|18120|18040|18116.78|18036.78|10
1721642760000|2024-07-22 10:06:00|18116.69|18036.69|18115|18035|18116.69|18036.69|18115|18035|10
1721642770000|2024-07-22 10:06:10|18115.61|18035.61|18113.69|18033.69|18116.91|18036.91|18113.69|18033.69|9
1721642780000|2024-07-22 10:06:20|18113.38|18033.38|18112.56|18032.56|18113.38|18033.38|18112.4|18032.4|10
1721642790000|2024-07-22 10:06:30|18112.43|18032.43|18110.92|18030.92|18112.43|18032.43|18110.92|18030.92|8
1721642800000|2024-07-22 10:06:40|18110.84|18030.84|18111.28|18031.28|18111.45|18031.45|18110.79|18030.79|9
1721642810000|2024-07-22 10:06:50|18111.22|18031.22|18111.58|18031.58|18111.6|18031.6|18111.22|18031.22|10
1721642820000|2024-07-22 10:07:00|18110.99|18030.99|18108.41|18028.41|18110.99|18030.99|18107.54|18027.54|9
1721642830000|2024-07-22 10:07:10|18108.89|18028.89|18106.42|18026.42|18109.26|18029.26|18106.42|18026.42|10
1721642840000|2024-07-22 10:07:20|18106.29|18026.29|18105.08|18025.08|18106.29|18026.29|18105.08|18025.08|10
1721642850000|2024-07-22 10:07:30|18104.48|18024.48|18108.98|18028.98|18109.57|18029.57|18104.48|18024.48|10
1721642860000|2024-07-22 10:07:40|18109.02|18029.02|18110.11|18030.11|18110.11|18030.11|18108.92|18028.92|10
1721642870000|2024-07-22 10:07:50|18110.69|18030.69|18110.94|18030.94|18110.94|18030.94|18110.69|18030.69|9
1721642880000|2024-07-22 10:08:00|18111.01|18031.01|18109.59|18029.59|18111.24|18031.24|18108.99|18028.99|10
1721642890000|2024-07-22 10:08:10|18109.62|18029.62|18110.25|18030.25|18110.45|18030.45|18109.62|18029.62|10
1721642900000|2024-07-22 10:08:20|18110.26|18030.26|18108|18028|18110.26|18030.26|18107.79|18027.79|10
1721642910000|2024-07-22 10:08:30|18108.09|18028.09|18109.64|18029.64|18109.68|18029.68|18108.09|18028.09|10
1721642920000|2024-07-22 10:08:40|18109.61|18029.61|18109.11|18029.11|18109.68|18029.68|18109.11|18029.11|10
1721642930000|2024-07-22 10:08:50|18109.08|18029.08|18108.36|18028.36|18109.08|18029.08|18107.81|18027.81|10
1721642940000|2024-07-22 10:09:00|18108.41|18028.41|18109.38|18029.38|18109.88|18029.88|18107.48|18027.48|9
1721642950000|2024-07-22 10:09:10|18109.44|18029.44|18109.09|18029.09|18109.46|18029.46|18108.85|18028.85|10
1721642960000|2024-07-22 10:09:20|18109.07|18029.07|18108.52|18028.52|18109.11|18029.11|18108.52|18028.52|10
1721642970000|2024-07-22 10:09:30|18108.49|18028.49|18109.5|18029.5|18109.5|18029.5|18108.48|18028.48|10
1721642980000|2024-07-22 10:09:40|18109.84|18029.84|18111.59|18031.59|18112.06|18032.06|18109.84|18029.84|10
1721642990000|2024-07-22 10:09:50|18111.98|18031.98|18111.21|18031.21|18111.98|18031.98|18110.86|18030.86|10
1721643000000|2024-07-22 10:10:00|18111.07|18031.07|18107.46|18027.46|18111.07|18031.07|18107.22|18027.22|10
1721643010000|2024-07-22 10:10:10|18107.34|18027.34|18107.92|18027.92|18108.79|18028.79|18107.34|18027.34|8
1721643020000|2024-07-22 10:10:20|18107.86|18027.86|18109.42|18029.42|18109.59|18029.59|18107.77|18027.77|10
1721643030000|2024-07-22 10:10:30|18109.38|18029.38|18109.1|18029.1|18109.38|18029.38|18108.83|18028.83|9
1721643040000|2024-07-22 10:10:40|18109.13|18029.13|18108.41|18028.41|18109.29|18029.29|18108.41|18028.41|10
1721643050000|2024-07-22 10:10:50|18108.4|18028.4|18111.04|18031.04|18111.04|18031.04|18108.4|18028.4|10
1721643060000|2024-07-22 10:11:00|18111.6|18031.6|18115.28|18035.28|18115.28|18035.28|18111.6|18031.6|10
1721643070000|2024-07-22 10:11:10|18115.26|18035.26|18116.2|18036.2|18116.62|18036.62|18115.26|18035.26|10
1721643080000|2024-07-22 10:11:20|18116.18|18036.18|18115.74|18035.74|18116.31|18036.31|18115.48|18035.48|10
1721643090000|2024-07-22 10:11:30|18115.71|18035.71|18115.6|18035.6|18115.71|18035.71|18115.39|18035.39|8
1721643100000|2024-07-22 10:11:40|18115.95|18035.95|18114.66|18034.66|18115.95|18035.95|18114.66|18034.66|9
1721643110000|2024-07-22 10:11:50|18114.56|18034.56|18113.31|18033.31|18114.65|18034.65|18113.17|18033.17|10
1721643120000|2024-07-22 10:12:00|18113.26|18033.26|18110.89|18030.89|18113.26|18033.26|18110.62|18030.62|10
1721643130000|2024-07-22 10:12:10|18110.93|18030.93|18109.9|18029.9|18110.93|18030.93|18109.9|18029.9|10
1721643140000|2024-07-22 10:12:20|18109.77|18029.77|18107.95|18027.95|18109.77|18029.77|18107.95|18027.95|9
1721643150000|2024-07-22 10:12:30|18107.72|18027.72|18104.88|18024.88|18107.72|18027.72|18104.12|18024.12|10
1721643160000|2024-07-22 10:12:40|18105.37|18025.37|18105.84|18025.84|18105.84|18025.84|18104.89|18024.89|10
1721643170000|2024-07-22 10:12:50|18106.56|18026.56|18109.11|18029.11|18109.11|18029.11|18106.56|18026.56|10
1721643180000|2024-07-22 10:13:00|18109.12|18029.12|18108.91|18028.91|18109.19|18029.19|18108.41|18028.41|10
1721643190000|2024-07-22 10:13:10|18108.86|18028.86|18109.49|18029.49|18109.5|18029.5|18108.7|18028.7|10
1721643200000|2024-07-22 10:13:20|18109.47|18029.47|18109.33|18029.33|18109.52|18029.52|18109.33|18029.33|10
1721643210000|2024-07-22 10:13:30|18109.29|18029.29|18109.76|18029.76|18109.97|18029.97|18109.29|18029.29|10
1721643220000|2024-07-22 10:13:40|18109.68|18029.68|18107.88|18027.88|18109.68|18029.68|18107.88|18027.88|10
1721643230000|2024-07-22 10:13:50|18107.92|18027.92|18107.46|18027.46|18107.93|18027.93|18107.46|18027.46|10
1721643240000|2024-07-22 10:14:00|18107.54|18027.54|18108.52|18028.52|18108.52|18028.52|18107.02|18027.02|10
1721643250000|2024-07-22 10:14:10|18108.56|18028.56|18110.51|18030.51|18110.51|18030.51|18108.56|18028.56|10
1721643260000|2024-07-22 10:14:20|18111.19|18031.19|18114.5|18034.5|18114.5|18034.5|18111.19|18031.19|9
1721643270000|2024-07-22 10:14:30|18114.69|18034.69|18114.6|18034.6|18114.91|18034.91|18114.6|18034.6|8
1721643280000|2024-07-22 10:14:40|18114.63|18034.63|18114.42|18034.42|18114.64|18034.64|18114.42|18034.42|8
1721643290000|2024-07-22 10:14:50|18114.38|18034.38|18112.05|18032.05|18114.46|18034.46|18112.05|18032.05|10
1721643300000|2024-07-22 10:15:00|18111.57|18031.57|18105.66|18025.66|18111.57|18031.57|18105.66|18025.66|10
1721643310000|2024-07-22 10:15:10|18105.86|18025.86|18104.65|18024.65|18105.86|18025.86|18104.65|18024.65|9
1721643320000|2024-07-22 10:15:20|18104.58|18024.58|18105.44|18025.44|18105.5|18025.5|18104.58|18024.58|10
1721643330000|2024-07-22 10:15:30|18105.64|18025.64|18105.6|18025.6|18106.1|18026.1|18105.6|18025.6|9
1721643340000|2024-07-22 10:15:40|18105.68|18025.68|18105.57|18025.57|18105.68|18025.68|18105.45|18025.45|8
1721643350000|2024-07-22 10:15:50|18105.24|18025.24|18103.82|18023.82|18105.24|18025.24|18103.62|18023.62|10
1721643360000|2024-07-22 10:16:00|18104.66|18024.66|18104.52|18024.52|18104.66|18024.66|18104.12|18024.12|9
1721643370000|2024-07-22 10:16:10|18104.85|18024.85|18104.73|18024.73|18104.85|18024.85|18104|18024|9
1721643380000|2024-07-22 10:16:20|18104.49|18024.49|18105.11|18025.11|18105.11|18025.11|18103.9|18023.9|10
1721643390000|2024-07-22 10:16:30|18105.49|18025.49|18106.89|18026.89|18106.89|18026.89|18105.49|18025.49|9
1721643400000|2024-07-22 10:16:40|18107.6|18027.6|18109.13|18029.13|18109.23|18029.23|18107.6|18027.6|10
1721643410000|2024-07-22 10:16:50|18109.15|18029.15|18109.4|18029.4|18109.4|18029.4|18108.82|18028.82|10
1721643420000|2024-07-22 10:17:00|18109.61|18029.61|18110.51|18030.51|18110.51|18030.51|18108.23|18028.23|10
1721643430000|2024-07-22 10:17:10|18111.31|18031.31|18112.86|18032.86|18112.86|18032.86|18111.31|18031.31|10
1721643440000|2024-07-22 10:17:20|18113.34|18033.34|18115.36|18035.36|18115.36|18035.36|18113.29|18033.29|9
1721643450000|2024-07-22 10:17:30|18115.79|18035.79|18116.5|18036.5|18116.5|18036.5|18115.79|18035.79|9
1721643460000|2024-07-22 10:17:40|18116.46|18036.46|18120.72|18040.72|18120.72|18040.72|18116.46|18036.46|10
1721643470000|2024-07-22 10:17:50|18120.8|18040.8|18123|18043|18123|18043|18120.8|18040.8|10
1721643480000|2024-07-22 10:18:00|18124.55|18044.55|18124.11|18044.11|18124.55|18044.55|18123.44|18043.44|10
1721643490000|2024-07-22 10:18:10|18124.12|18044.12|18128.96|18048.96|18129.25|18049.25|18124.02|18044.02|10
1721643500000|2024-07-22 10:18:20|18130.43|18050.43|18132.63|18052.63|18132.63|18052.63|18129.88|18049.88|10
1721643510000|2024-07-22 10:18:30|18132.43|18052.43|18133.48|18053.48|18133.48|18053.48|18132.24|18052.24|10
1721643520000|2024-07-22 10:18:40|18133.47|18053.47|18133.63|18053.63|18133.76|18053.76|18133.17|18053.17|10
1721643530000|2024-07-22 10:18:50|18134.16|18054.16|18134.02|18054.02|18134.57|18054.57|18133.86|18053.86|10
1721643540000|2024-07-22 10:19:00|18134.03|18054.03|18133.05|18053.05|18134.03|18054.03|18132.7|18052.7|9
1721643550000|2024-07-22 10:19:10|18132.98|18052.98|18133.21|18053.21|18133.21|18053.21|18132.93|18052.93|10
1721643560000|2024-07-22 10:19:20|18132.89|18052.89|18136.52|18056.52|18136.52|18056.52|18132.89|18052.89|10
1721643570000|2024-07-22 10:19:30|18137.01|18057.01|18138.43|18058.43|18138.61|18058.61|18136.87|18056.87|10
1721643580000|2024-07-22 10:19:40|18139.01|18059.01|18139.01|18059.01|18139.45|18059.45|18138.95|18058.95|10
1721643590000|2024-07-22 10:19:50|18139.16|18059.16|18139.9|18059.9|18139.9|18059.9|18139.16|18059.16|10
1721643600000|2024-07-22 10:20:00|18140.05|18060.05|18141.6|18061.6|18141.73|18061.73|18138.84|18058.84|10
1721643610000|2024-07-22 10:20:10|18141.48|18061.48|18139.62|18059.62|18141.48|18061.48|18139.44|18059.44|10
1721643620000|2024-07-22 10:20:20|18139.5|18059.5|18139.42|18059.42|18139.5|18059.5|18138.9|18058.9|10
1721643630000|2024-07-22 10:20:30|18139.39|18059.39|18139.49|18059.49|18139.81|18059.81|18139|18059|10
1721643640000|2024-07-22 10:20:40|18139.22|18059.22|18136.63|18056.63|18139.22|18059.22|18136.63|18056.63|10
1721643650000|2024-07-22 10:20:50|18136.43|18056.43|18135.27|18055.27|18136.43|18056.43|18135.21|18055.21|10
1721643660000|2024-07-22 10:21:00|18135.08|18055.08|18135.19|18055.19|18135.9|18055.9|18135.08|18055.08|10
1721643670000|2024-07-22 10:21:10|18135.51|18055.51|18135.97|18055.97|18135.97|18055.97|18135.51|18055.51|9
1721643680000|2024-07-22 10:21:20|18135.68|18055.68|18139.3|18059.3|18139.34|18059.34|18135.43|18055.43|10
1721643690000|2024-07-22 10:21:30|18139.4|18059.4|18138.11|18058.11|18139.45|18059.45|18137.92|18057.92|9
1721643700000|2024-07-22 10:21:40|18138.12|18058.12|18138.22|18058.22|18138.36|18058.36|18138|18058|10
1721643710000|2024-07-22 10:21:50|18138.61|18058.61|18138.87|18058.87|18138.96|18058.96|18138.54|18058.54|8
1721643720000|2024-07-22 10:22:00|18138.85|18058.85|18139.59|18059.59|18139.59|18059.59|18138.85|18058.85|10
1721643730000|2024-07-22 10:22:10|18139.78|18059.78|18139.91|18059.91|18139.96|18059.96|18139.64|18059.64|10
1721643740000|2024-07-22 10:22:20|18140.07|18060.07|18140.51|18060.51|18140.6|18060.6|18139.31|18059.31|10
1721643750000|2024-07-22 10:22:30|18141.12|18061.12|18143.13|18063.13|18143.13|18063.13|18141.12|18061.12|10
1721643760000|2024-07-22 10:22:40|18143.84|18063.84|18144.47|18064.47|18144.95|18064.95|18143.84|18063.84|10
1721643770000|2024-07-22 10:22:50|18144.51|18064.51|18151.43|18071.43|18151.43|18071.43|18144.51|18064.51|10
1721643780000|2024-07-22 10:23:00|18151.52|18071.52|18150.73|18070.73|18151.52|18071.52|18149.36|18069.36|10
1721643790000|2024-07-22 10:23:10|18150.72|18070.72|18150.76|18070.76|18150.79|18070.79|18150.59|18070.59|9
1721643800000|2024-07-22 10:23:20|18150.73|18070.73|18151.22|18071.22|18151.22|18071.22|18150.73|18070.73|10
1721643810000|2024-07-22 10:23:30|18151.21|18071.21|18152.02|18072.02|18152.25|18072.25|18151.21|18071.21|10
1721643820000|2024-07-22 10:23:40|18152.3|18072.3|18152.3|18072.3|18152.64|18072.64|18152.3|18072.3|9
1721643830000|2024-07-22 10:23:50|18152.25|18072.25|18152.79|18072.79|18153.01|18073.01|18152.25|18072.25|10
1721643840000|2024-07-22 10:24:00|18153.02|18073.02|18151.21|18071.21|18153.02|18073.02|18151.16|18071.16|10
1721643850000|2024-07-22 10:24:10|18151.36|18071.36|18151.38|18071.38|18151.74|18071.74|18151.25|18071.25|10
1721643860000|2024-07-22 10:24:20|18150.88|18070.88|18151.18|18071.18|18151.35|18071.35|18150.87|18070.87|10
1721643870000|2024-07-22 10:24:30|18151.47|18071.47|18153|18073|18153.06|18073.06|18151.28|18071.28|9
1721643880000|2024-07-22 10:24:40|18153.17|18073.17|18155.07|18075.07|18155.07|18075.07|18153.17|18073.17|10
1721643890000|2024-07-22 10:24:50|18155.69|18075.69|18156.63|18076.63|18156.63|18076.63|18155.69|18075.69|9
1721643900000|2024-07-22 10:25:00|18156.94|18076.94|18157.07|18077.07|18157.09|18077.09|18156.9|18076.9|8
1721643910000|2024-07-22 10:25:10|18157.27|18077.27|18156.8|18076.8|18157.35|18077.35|18156.26|18076.26|10
1721643920000|2024-07-22 10:25:20|18156.71|18076.71|18157.31|18077.31|18157.32|18077.32|18156.46|18076.46|9
1721643930000|2024-07-22 10:25:30|18157.27|18077.27|18157.25|18077.25|18157.35|18077.35|18157.16|18077.16|9
1721643940000|2024-07-22 10:25:40|18157.2|18077.2|18157.3|18077.3|18157.4|18077.4|18157.17|18077.17|8
1721643950000|2024-07-22 10:25:50|18157.67|18077.67|18159.67|18079.67|18159.79|18079.79|18157.67|18077.67|10
1721643960000|2024-07-22 10:26:00|18159.47|18079.47|18158.03|18078.03|18159.47|18079.47|18157.9|18077.9|10
1721643970000|2024-07-22 10:26:10|18158.02|18078.02|18158.15|18078.15|18158.27|18078.27|18158.02|18078.02|8
1721643980000|2024-07-22 10:26:20|18158.42|18078.42|18160.79|18080.79|18160.79|18080.79|18158.42|18078.42|9
1721643990000|2024-07-22 10:26:30|18162.04|18082.04|18165.99|18085.99|18165.99|18085.99|18162.04|18082.04|9
1721644000000|2024-07-22 10:26:40|18166.02|18086.02|18165.74|18085.74|18166.02|18086.02|18165.23|18085.23|10
1721644010000|2024-07-22 10:26:50|18165.8|18085.8|18161.96|18081.96|18165.8|18085.8|18161.95|18081.95|10
1721644020000|2024-07-22 10:27:00|18161.35|18081.35|18163.66|18083.66|18163.7|18083.7|18160.04|18080.04|10
1721644030000|2024-07-22 10:27:10|18164|18084|18166.11|18086.11|18166.25|18086.25|18163.85|18083.85|9
1721644040000|2024-07-22 10:27:20|18166.34|18086.34|18168.38|18088.38|18168.38|18088.38|18166.34|18086.34|10
1721644050000|2024-07-22 10:27:30|18168.66|18088.66|18171.76|18091.76|18172.29|18092.29|18168.66|18088.66|10
1721644060000|2024-07-22 10:27:40|18171.93|18091.93|18175.01|18095.01|18175.01|18095.01|18171.93|18091.93|10
1721644070000|2024-07-22 10:27:50|18175.23|18095.23|18174.98|18094.98|18175.36|18095.36|18174.98|18094.98|9
1721644080000|2024-07-22 10:28:00|18174.92|18094.92|18172.28|18092.28|18174.92|18094.92|18172.01|18092.01|9
1721644090000|2024-07-22 10:28:10|18172.2|18092.2|18175.19|18095.19|18175.41|18095.41|18172.2|18092.2|10
1721644100000|2024-07-22 10:28:20|18175.47|18095.47|18178.09|18098.09|18178.39|18098.39|18175.47|18095.47|10
1721644110000|2024-07-22 10:28:30|18178.53|18098.53|18177.72|18097.72|18178.79|18098.79|18177.43|18097.43|10
1721644120000|2024-07-22 10:28:40|18178.92|18098.92|18180.14|18100.14|18180.14|18100.14|18178.76|18098.76|10
1721644130000|2024-07-22 10:28:50|18180.24|18100.24|18180.57|18100.57|18180.88|18100.88|18180.24|18100.24|10
1721644140000|2024-07-22 10:29:00|18180.31|18100.31|18181.7|18101.7|18181.7|18101.7|18180.31|18100.31|9
1721644150000|2024-07-22 10:29:10|18182.19|18102.19|18181.72|18101.72|18183.34|18103.34|18181.43|18101.43|10
1721644160000|2024-07-22 10:29:20|18182.18|18102.18|18183.24|18103.24|18183.24|18103.24|18182.18|18102.18|10
1721644170000|2024-07-22 10:29:30|18183.13|18103.13|18183.21|18103.21|18183.27|18103.27|18182.95|18102.95|10
1721644180000|2024-07-22 10:29:40|18183.27|18103.27|18182.64|18102.64|18183.27|18103.27|18182.63|18102.63|10
1721644190000|2024-07-22 10:29:50|18182.67|18102.67|18181.94|18101.94|18182.67|18102.67|18181.56|18101.56|10
1721644200000|2024-07-22 10:30:00|18181.76|18101.76|18177.88|18097.88|18181.76|18101.76|18177.88|18097.88|10
1721644210000|2024-07-22 10:30:10|18178.19|18098.19|18178.41|18098.41|18178.41|18098.41|18177.94|18097.94|10
1721644220000|2024-07-22 10:30:20|18178.62|18098.62|18174.54|18094.54|18178.62|18098.62|18174.54|18094.54|10
1721644230000|2024-07-22 10:30:30|18174.49|18094.49|18172.5|18092.5|18174.49|18094.49|18172.5|18092.5|10
1721644240000|2024-07-22 10:30:40|18172.52|18092.52|18170.05|18090.05|18172.52|18092.52|18170.05|18090.05|10
1721644250000|2024-07-22 10:30:50|18169.93|18089.93|18169.69|18089.69|18169.93|18089.93|18168.8|18088.8|9
1721644260000|2024-07-22 10:31:00|18169.39|18089.39|18170.63|18090.63|18171.21|18091.21|18169.39|18089.39|10
1721644270000|2024-07-22 10:31:10|18170.19|18090.19|18167.59|18087.59|18170.19|18090.19|18167.59|18087.59|9
1721644280000|2024-07-22 10:31:20|18167.36|18087.36|18166.52|18086.52|18167.36|18087.36|18166.11|18086.11|10
1721644290000|2024-07-22 10:31:30|18166.45|18086.45|18164.04|18084.04|18166.45|18086.45|18164.04|18084.04|10
1721644300000|2024-07-22 10:31:40|18163.94|18083.94|18162.91|18082.91|18163.94|18083.94|18162.91|18082.91|10
1721644310000|2024-07-22 10:31:50|18162.65|18082.65|18162.83|18082.83|18163.5|18083.5|18162.65|18082.65|10
1721644320000|2024-07-22 10:32:00|18162.56|18082.56|18163.71|18083.71|18163.71|18083.71|18161.98|18081.98|10
1721644330000|2024-07-22 10:32:10|18163.78|18083.78|18161.1|18081.1|18164.29|18084.29|18161.1|18081.1|10
1721644340000|2024-07-22 10:32:20|18161.07|18081.07|18160.74|18080.74|18161.07|18081.07|18160.27|18080.27|10
1721644350000|2024-07-22 10:32:30|18160.86|18080.86|18154.18|18074.18|18160.86|18080.86|18154.03|18074.03|9
1721644360000|2024-07-22 10:32:40|18153.82|18073.82|18150.77|18070.77|18153.95|18073.95|18150.77|18070.77|9
1721644370000|2024-07-22 10:32:50|18150.13|18070.13|18150.16|18070.16|18150.5|18070.5|18150|18070|10
1721644380000|2024-07-22 10:33:00|18150.17|18070.17|18148.41|18068.41|18150.17|18070.17|18147.56|18067.56|10
1721644390000|2024-07-22 10:33:10|18148.57|18068.57|18146.81|18066.81|18148.6|18068.6|18146.81|18066.81|10
1721644400000|2024-07-22 10:33:20|18146.52|18066.52|18142.71|18062.71|18146.52|18066.52|18142.71|18062.71|10
1721644410000|2024-07-22 10:33:30|18142.82|18062.82|18142.7|18062.7|18143.28|18063.28|18142.35|18062.35|9
1721644420000|2024-07-22 10:33:40|18142.73|18062.73|18142.21|18062.21|18143.38|18063.38|18142.21|18062.21|10
1721644430000|2024-07-22 10:33:50|18141.7|18061.7|18140.63|18060.63|18141.7|18061.7|18140.63|18060.63|10
1721644440000|2024-07-22 10:34:00|18140.42|18060.42|18140.79|18060.79|18140.82|18060.82|18139.53|18059.53|10
1721644450000|2024-07-22 10:34:10|18140.57|18060.57|18140.67|18060.67|18141.09|18061.09|18140.57|18060.57|9
1721644460000|2024-07-22 10:34:20|18141.2|18061.2|18139.29|18059.29|18141.34|18061.34|18139.21|18059.21|10
1721644470000|2024-07-22 10:34:30|18139.56|18059.56|18139.17|18059.17|18139.82|18059.82|18139.03|18059.03|10
1721644480000|2024-07-22 10:34:40|18139.67|18059.67|18138.23|18058.23|18139.67|18059.67|18138.09|18058.09|10
1721644490000|2024-07-22 10:34:50|18138.83|18058.83|18139.01|18059.01|18139.08|18059.08|18138.73|18058.73|10
1721644500000|2024-07-22 10:35:00|18139.1|18059.1|18139.05|18059.05|18139.17|18059.17|18138.36|18058.36|10
1721644510000|2024-07-22 10:35:10|18139.49|18059.49|18139|18059|18139.49|18059.49|18138.7|18058.7|10
1721644520000|2024-07-22 10:35:20|18139.08|18059.08|18137.89|18057.89|18139.16|18059.16|18137.89|18057.89|9
1721644530000|2024-07-22 10:35:30|18137.66|18057.66|18138.09|18058.09|18138.09|18058.09|18137.64|18057.64|10
1721644540000|2024-07-22 10:35:40|18138.29|18058.29|18138.13|18058.13|18139.74|18059.74|18138.13|18058.13|10
1721644550000|2024-07-22 10:35:50|18138.05|18058.05|18137.51|18057.51|18138.05|18058.05|18137.51|18057.51|8
1721644560000|2024-07-22 10:36:00|18137.54|18057.54|18135.52|18055.52|18137.54|18057.54|18135.52|18055.52|9
1721644570000|2024-07-22 10:36:10|18135.42|18055.42|18134.17|18054.17|18135.67|18055.67|18134.09|18054.09|10
1721644580000|2024-07-22 10:36:20|18133.9|18053.9|18133.85|18053.85|18133.95|18053.95|18133.65|18053.65|10
1721644590000|2024-07-22 10:36:30|18134.18|18054.18|18135.41|18055.41|18136.19|18056.19|18134.18|18054.18|10
1721644600000|2024-07-22 10:36:40|18135.33|18055.33|18136|18056|18136.03|18056.03|18135.3|18055.3|10
1721644610000|2024-07-22 10:36:50|18136.1|18056.1|18137.1|18057.1|18137.21|18057.21|18136.1|18056.1|10
1721644620000|2024-07-22 10:37:00|18137.14|18057.14|18134.23|18054.23|18137.14|18057.14|18134.04|18054.04|10
1721644630000|2024-07-22 10:37:10|18134.19|18054.19|18135.42|18055.42|18135.42|18055.42|18134.16|18054.16|7
1721644640000|2024-07-22 10:37:20|18133.14|18053.14|18132.18|18052.18|18133.14|18053.14|18132.13|18052.13|10
1721644650000|2024-07-22 10:37:30|18132.17|18052.17|18132.29|18052.29|18132.29|18052.29|18131.86|18051.86|8
1721644660000|2024-07-22 10:37:40|18132.28|18052.28|18133.94|18053.94|18133.94|18053.94|18131.7|18051.7|10
1721644670000|2024-07-22 10:37:50|18133.99|18053.99|18138.31|18058.31|18138.31|18058.31|18133.99|18053.99|10
1721644680000|2024-07-22 10:38:00|18138.44|18058.44|18137.18|18057.18|18138.44|18058.44|18136.82|18056.82|8
1721644690000|2024-07-22 10:38:10|18137.48|18057.48|18136.83|18056.83|18137.54|18057.54|18136.83|18056.83|9
1721644700000|2024-07-22 10:38:20|18136.76|18056.76|18139.2|18059.2|18139.2|18059.2|18136.74|18056.74|10
1721644710000|2024-07-22 10:38:30|18139.4|18059.4|18140.29|18060.29|18140.52|18060.52|18139.4|18059.4|10
1721644720000|2024-07-22 10:38:40|18140.26|18060.26|18139.67|18059.67|18140.55|18060.55|18139.67|18059.67|10
1721644730000|2024-07-22 10:38:50|18139.47|18059.47|18138.84|18058.84|18139.47|18059.47|18138.48|18058.48|10
1721644740000|2024-07-22 10:39:00|18138.74|18058.74|18141.07|18061.07|18141.07|18061.07|18138.74|18058.74|10
1721644750000|2024-07-22 10:39:10|18141.19|18061.19|18141.85|18061.85|18142.1|18062.1|18141.19|18061.19|10
1721644760000|2024-07-22 10:39:20|18142.07|18062.07|18140.08|18060.08|18142.07|18062.07|18140.08|18060.08|10
1721644770000|2024-07-22 10:39:30|18140.05|18060.05|18139.92|18059.92|18140.25|18060.25|18139.83|18059.83|8
1721644780000|2024-07-22 10:39:40|18139.98|18059.98|18138|18058|18140.02|18060.02|18137.88|18057.88|10
1721644790000|2024-07-22 10:39:50|18137.22|18057.22|18136.51|18056.51|18137.72|18057.72|18136.51|18056.51|10
1721644800000|2024-07-22 10:40:00|18136.33|18056.33|18132.72|18052.72|18136.33|18056.33|18132.72|18052.72|10
1721644810000|2024-07-22 10:40:10|18132.54|18052.54|18130.71|18050.71|18132.54|18052.54|18130.71|18050.71|9
1721644820000|2024-07-22 10:40:20|18130.51|18050.51|18130.11|18050.11|18130.51|18050.51|18130.11|18050.11|9
1721644830000|2024-07-22 10:40:30|18130.05|18050.05|18129.7|18049.7|18130.1|18050.1|18128.99|18048.99|9
1721644840000|2024-07-22 10:40:40|18129.78|18049.78|18127.97|18047.97|18129.78|18049.78|18127.84|18047.84|10
1721644850000|2024-07-22 10:40:50|18127.71|18047.71|18127.91|18047.91|18127.91|18047.91|18127.12|18047.12|10
1721644860000|2024-07-22 10:41:00|18127.94|18047.94|18125.39|18045.39|18127.94|18047.94|18125.39|18045.39|10
1721644870000|2024-07-22 10:41:10|18125.51|18045.51|18124.78|18044.78|18125.51|18045.51|18124.75|18044.75|10
1721644880000|2024-07-22 10:41:20|18124.59|18044.59|18124.91|18044.91|18125.25|18045.25|18124.52|18044.52|10
1721644890000|2024-07-22 10:41:30|18124.92|18044.92|18123.7|18043.7|18124.92|18044.92|18123.7|18043.7|10
1721644900000|2024-07-22 10:41:40|18123.46|18043.46|18124.61|18044.61|18124.61|18044.61|18123.32|18043.32|10
1721644910000|2024-07-22 10:41:50|18124.74|18044.74|18125.43|18045.43|18125.57|18045.57|18124.64|18044.64|10
1721644920000|2024-07-22 10:42:00|18125.36|18045.36|18124.04|18044.04|18125.36|18045.36|18123.29|18043.29|10
1721644930000|2024-07-22 10:42:10|18124.03|18044.03|18125.07|18045.07|18125.07|18045.07|18124.03|18044.03|9
1721644940000|2024-07-22 10:42:20|18125.14|18045.14|18125.14|18045.14|18125.67|18045.67|18125.07|18045.07|10
1721644950000|2024-07-22 10:42:30|18125.12|18045.12|18128.29|18048.29|18128.59|18048.59|18125.12|18045.12|10
1721644960000|2024-07-22 10:42:40|18128.15|18048.15|18128.08|18048.08|18128.24|18048.24|18127.86|18047.86|10
1721644970000|2024-07-22 10:42:50|18127.91|18047.91|18128.28|18048.28|18128.35|18048.35|18127.83|18047.83|9
1721644980000|2024-07-22 10:43:00|18128.17|18048.17|18126.52|18046.52|18128.17|18048.17|18126.48|18046.48|10
1721644990000|2024-07-22 10:43:10|18126.57|18046.57|18127.95|18047.95|18128.11|18048.11|18126.57|18046.57|10
1721645000000|2024-07-22 10:43:20|18127.68|18047.68|18125.54|18045.54|18127.68|18047.68|18125.54|18045.54|10
1721645010000|2024-07-22 10:43:30|18125.51|18045.51|18124.66|18044.66|18125.51|18045.51|18124.66|18044.66|9
1721645020000|2024-07-22 10:43:40|18124.65|18044.65|18124.82|18044.82|18124.97|18044.97|18124.61|18044.61|10
1721645030000|2024-07-22 10:43:50|18124.7|18044.7|18124.68|18044.68|18124.78|18044.78|18124.48|18044.48|9
1721645040000|2024-07-22 10:44:00|18124.58|18044.58|18124.71|18044.71|18124.71|18044.71|18124.26|18044.26|10
1721645050000|2024-07-22 10:44:10|18124.69|18044.69|18125.17|18045.17|18125.17|18045.17|18124.69|18044.69|9
1721645060000|2024-07-22 10:44:20|18125.3|18045.3|18125.33|18045.33|18125.51|18045.51|18125.3|18045.3|10
1721645070000|2024-07-22 10:44:30|18125.41|18045.41|18125.23|18045.23|18125.44|18045.44|18125.21|18045.21|10
1721645080000|2024-07-22 10:44:40|18125.16|18045.16|18125.2|18045.2|18125.2|18045.2|18124.87|18044.87|7
1721645090000|2024-07-22 10:44:50|18125.19|18045.19|18124.9|18044.9|18125.19|18045.19|18124.81|18044.81|9
1721645100000|2024-07-22 10:45:00|18124.3|18044.3|18123.74|18043.74|18124.35|18044.35|18123.65|18043.65|7
1721645110000|2024-07-22 10:45:10|18123.59|18043.59|18122.09|18042.09|18123.59|18043.59|18122.09|18042.09|9
1721645120000|2024-07-22 10:45:20|18122.18|18042.18|18122.42|18042.42|18122.49|18042.49|18122.18|18042.18|10
1721645130000|2024-07-22 10:45:30|18122.15|18042.15|18122.12|18042.12|18123.35|18043.35|18122.12|18042.12|10
1721645140000|2024-07-22 10:45:40|18121.56|18041.56|18117.72|18037.72|18121.56|18041.56|18117.69|18037.69|10
1721645150000|2024-07-22 10:45:50|18117.51|18037.51|18114.87|18034.87|18117.83|18037.83|18114.87|18034.87|10
1721645160000|2024-07-22 10:46:00|18114.67|18034.67|18111.6|18031.6|18114.67|18034.67|18111.6|18031.6|10
1721645170000|2024-07-22 10:46:10|18111.56|18031.56|18110.19|18030.19|18111.56|18031.56|18110.19|18030.19|10
1721645180000|2024-07-22 10:46:20|18110.73|18030.73|18107.68|18027.68|18110.86|18030.86|18107.3|18027.3|9
1721645190000|2024-07-22 10:46:30|18107.52|18027.52|18106.65|18026.65|18107.75|18027.75|18106.65|18026.65|10
1721645200000|2024-07-22 10:46:40|18106.29|18026.29|18105.15|18025.15|18106.29|18026.29|18105.15|18025.15|10
1721645210000|2024-07-22 10:46:50|18104.83|18024.83|18104.74|18024.74|18105.33|18025.33|18104.63|18024.63|9
1721645220000|2024-07-22 10:47:00|18104.66|18024.66|18106.22|18026.22|18106.22|18026.22|18104.35|18024.35|10
1721645230000|2024-07-22 10:47:10|18106.35|18026.35|18105.55|18025.55|18106.83|18026.83|18105.55|18025.55|9
1721645240000|2024-07-22 10:47:20|18105.22|18025.22|18105.5|18025.5|18105.77|18025.77|18104.96|18024.96|10
1721645250000|2024-07-22 10:47:30|18105.72|18025.72|18106.61|18026.61|18106.76|18026.76|18105.57|18025.57|9
1721645260000|2024-07-22 10:47:40|18106.58|18026.58|18107.41|18027.41|18107.41|18027.41|18106.5|18026.5|10
1721645270000|2024-07-22 10:47:50|18107.09|18027.09|18107.46|18027.46|18107.7|18027.7|18107.09|18027.09|10
1721645280000|2024-07-22 10:48:00|18107.41|18027.41|18106.82|18026.82|18107.41|18027.41|18106.49|18026.49|10
1721645290000|2024-07-22 10:48:10|18106.84|18026.84|18106.45|18026.45|18106.84|18026.84|18105.83|18025.83|10
1721645300000|2024-07-22 10:48:20|18106.54|18026.54|18108.67|18028.67|18108.67|18028.67|18106.54|18026.54|10
1721645310000|2024-07-22 10:48:30|18109.71|18029.71|18110.61|18030.61|18110.61|18030.61|18109.71|18029.71|10
1721645320000|2024-07-22 10:48:40|18111.27|18031.27|18111.99|18031.99|18111.99|18031.99|18111.01|18031.01|9
1721645330000|2024-07-22 10:48:50|18111.92|18031.92|18112.85|18032.85|18112.85|18032.85|18111.87|18031.87|10
1721645340000|2024-07-22 10:49:00|18112.95|18032.95|18110.07|18030.07|18112.95|18032.95|18109.74|18029.74|9
1721645350000|2024-07-22 10:49:10|18109.89|18029.89|18109.74|18029.74|18109.89|18029.89|18109.3|18029.3|10
1721645360000|2024-07-22 10:49:20|18109.64|18029.64|18109.88|18029.88|18110.16|18030.16|18109.64|18029.64|9
1721645370000|2024-07-22 10:49:30|18109.76|18029.76|18110.48|18030.48|18110.48|18030.48|18109.75|18029.75|10
1721645380000|2024-07-22 10:49:40|18110.52|18030.52|18111.59|18031.59|18111.79|18031.79|18110.52|18030.52|10
1721645390000|2024-07-22 10:49:50|18111.64|18031.64|18113.21|18033.21|18113.47|18033.47|18111.64|18031.64|10
1721645400000|2024-07-22 10:50:00|18113.43|18033.43|18115.49|18035.49|18115.49|18035.49|18113.04|18033.04|10
1721645410000|2024-07-22 10:50:10|18115.36|18035.36|18119.56|18039.56|18119.56|18039.56|18115.36|18035.36|10
1721645420000|2024-07-22 10:50:20|18119.8|18039.8|18124.04|18044.04|18124.04|18044.04|18119.77|18039.77|10
1721645430000|2024-07-22 10:50:30|18124.6|18044.6|18128.16|18048.16|18128.16|18048.16|18124.6|18044.6|10
1721645440000|2024-07-22 10:50:40|18128.18|18048.18|18126.37|18046.37|18128.84|18048.84|18126.37|18046.37|10
1721645450000|2024-07-22 10:50:50|18126.2|18046.2|18124.47|18044.47|18126.28|18046.28|18124.47|18044.47|10
1721645460000|2024-07-22 10:51:00|18123.79|18043.79|18123.82|18043.82|18123.87|18043.87|18123.58|18043.58|10
1721645470000|2024-07-22 10:51:10|18123.81|18043.81|18123.66|18043.66|18123.9|18043.9|18123.46|18043.46|9
1721645480000|2024-07-22 10:51:20|18124.09|18044.09|18127.37|18047.37|18127.39|18047.39|18124.09|18044.09|10
1721645490000|2024-07-22 10:51:30|18127.38|18047.38|18129.2|18049.2|18129.2|18049.2|18127.38|18047.38|10
1721645500000|2024-07-22 10:51:40|18129.88|18049.88|18130.8|18050.8|18130.8|18050.8|18129.88|18049.88|10
1721645510000|2024-07-22 10:51:50|18130.85|18050.85|18131.1|18051.1|18132.19|18052.19|18130.7|18050.7|10
1721645520000|2024-07-22 10:52:00|18130.95|18050.95|18123.94|18043.94|18130.95|18050.95|18123.94|18043.94|10
1721645530000|2024-07-22 10:52:10|18123.84|18043.84|18122.46|18042.46|18123.9|18043.9|18122.36|18042.36|10
1721645540000|2024-07-22 10:52:20|18122.63|18042.63|18122.73|18042.73|18122.85|18042.85|18122.38|18042.38|10
1721645550000|2024-07-22 10:52:30|18122.72|18042.72|18124.61|18044.61|18124.61|18044.61|18122.66|18042.66|10
1721645560000|2024-07-22 10:52:40|18124.65|18044.65|18124.11|18044.11|18124.65|18044.65|18124.11|18044.11|10
1721645570000|2024-07-22 10:52:50|18124.04|18044.04|18124.67|18044.67|18124.67|18044.67|18124.02|18044.02|9
1721645580000|2024-07-22 10:53:00|18124.8|18044.8|18123.08|18043.08|18124.8|18044.8|18122.85|18042.85|10
1721645590000|2024-07-22 10:53:10|18123.13|18043.13|18122.72|18042.72|18123.2|18043.2|18122.72|18042.72|10
1721645600000|2024-07-22 10:53:20|18125.76|18045.76|18126.4|18046.4|18126.4|18046.4|18125.32|18045.32|10
1721645610000|2024-07-22 10:53:30|18126.47|18046.47|18125.41|18045.41|18126.66|18046.66|18125.38|18045.38|10
1721645620000|2024-07-22 10:53:40|18125.69|18045.69|18127.05|18047.05|18127.12|18047.12|18125.65|18045.65|10
1721645630000|2024-07-22 10:53:50|18127.06|18047.06|18127.7|18047.7|18127.97|18047.97|18126.8|18046.8|10
1721645640000|2024-07-22 10:54:00|18127.73|18047.73|18126.15|18046.15|18127.73|18047.73|18126.01|18046.01|10
1721645650000|2024-07-22 10:54:10|18126.2|18046.2|18127.02|18047.02|18127.02|18047.02|18126.19|18046.19|9
1721645660000|2024-07-22 10:54:20|18127|18047|18128.37|18048.37|18128.58|18048.58|18127|18047|10
1721645670000|2024-07-22 10:54:30|18128.2|18048.2|18127.64|18047.64|18128.2|18048.2|18127.64|18047.64|10
1721645680000|2024-07-22 10:54:40|18127.82|18047.82|18127.38|18047.38|18128.02|18048.02|18127.37|18047.37|10
1721645690000|2024-07-22 10:54:50|18127.15|18047.15|18126.18|18046.18|18127.15|18047.15|18126.18|18046.18|9
1721645700000|2024-07-22 10:55:00|18126.17|18046.17|18128.38|18048.38|18128.38|18048.38|18126.07|18046.07|9
1721645710000|2024-07-22 10:55:10|18128.36|18048.36|18128.68|18048.68|18128.79|18048.79|18128.2|18048.2|10
1721645720000|2024-07-22 10:55:20|18128.84|18048.84|18128.31|18048.31|18128.94|18048.94|18128.31|18048.31|10
1721645730000|2024-07-22 10:55:30|18128.3|18048.3|18124.43|18044.43|18128.3|18048.3|18124.43|18044.43|10
1721645740000|2024-07-22 10:55:40|18124.34|18044.34|18124.24|18044.24|18124.35|18044.35|18124.24|18044.24|7
1721645750000|2024-07-22 10:55:50|18124.4|18044.4|18124.2|18044.2|18124.44|18044.44|18123.95|18043.95|10
1721645760000|2024-07-22 10:56:00|18124.22|18044.22|18123.68|18043.68|18124.68|18044.68|18123.68|18043.68|10
1721645770000|2024-07-22 10:56:10|18123.8|18043.8|18124.15|18044.15|18124.25|18044.25|18123.8|18043.8|10
1721645780000|2024-07-22 10:56:20|18124.31|18044.31|18125.29|18045.29|18125.9|18045.9|18123.82|18043.82|9
1721645790000|2024-07-22 10:56:30|18125.24|18045.24|18124.87|18044.87|18125.27|18045.27|18124.87|18044.87|9
1721645800000|2024-07-22 10:56:40|18124.79|18044.79|18121.38|18041.38|18124.79|18044.79|18121.38|18041.38|10
1721645810000|2024-07-22 10:56:50|18121.11|18041.11|18120.56|18040.56|18121.11|18041.11|18120.56|18040.56|9
1721645820000|2024-07-22 10:57:00|18120.64|18040.64|18120.55|18040.55|18121.49|18041.49|18120.26|18040.26|10
1721645830000|2024-07-22 10:57:10|18120.76|18040.76|18122.06|18042.06|18122.07|18042.07|18120.76|18040.76|10
1721645840000|2024-07-22 10:57:20|18122.1|18042.1|18127.15|18047.15|18127.15|18047.15|18122.1|18042.1|10
1721645850000|2024-07-22 10:57:30|18127.33|18047.33|18128.79|18048.79|18128.89|18048.89|18127.33|18047.33|10
1721645860000|2024-07-22 10:57:40|18128.84|18048.84|18129.1|18049.1|18129.1|18049.1|18128.6|18048.6|10
1721645870000|2024-07-22 10:57:50|18129.39|18049.39|18133.18|18053.18|18133.18|18053.18|18129.39|18049.39|10
1721645880000|2024-07-22 10:58:00|18133.63|18053.63|18133.52|18053.52|18133.63|18053.63|18133.01|18053.01|9
1721645890000|2024-07-22 10:58:10|18133.49|18053.49|18131.25|18051.25|18133.58|18053.58|18131.25|18051.25|9
1721645900000|2024-07-22 10:58:20|18132.24|18052.24|18132.86|18052.86|18133.09|18053.09|18132.24|18052.24|10
1721645910000|2024-07-22 10:58:30|18132.74|18052.74|18133.25|18053.25|18133.47|18053.47|18132.74|18052.74|10
1721645920000|2024-07-22 10:58:40|18133.24|18053.24|18133.78|18053.78|18133.78|18053.78|18132.62|18052.62|10
1721645930000|2024-07-22 10:58:50|18134.23|18054.23|18134.91|18054.91|18135.2|18055.2|18134.23|18054.23|10
1721645940000|2024-07-22 10:59:00|18134.88|18054.88|18132.72|18052.72|18134.88|18054.88|18132.71|18052.71|10
1721645950000|2024-07-22 10:59:10|18132.7|18052.7|18131.38|18051.38|18132.7|18052.7|18131.38|18051.38|10
1721645960000|2024-07-22 10:59:20|18131.35|18051.35|18131.79|18051.79|18132.15|18052.15|18131.35|18051.35|10
1721645970000|2024-07-22 10:59:30|18131.71|18051.71|18131.73|18051.73|18131.75|18051.75|18131.5|18051.5|10
1721645980000|2024-07-22 10:59:40|18131.75|18051.75|18132.64|18052.64|18132.64|18052.64|18131.64|18051.64|9
1721645990000|2024-07-22 10:59:50|18132.61|18052.61|18134.77|18054.77|18134.77|18054.77|18132.61|18052.61|9
1721646000000|2024-07-22 11:00:00|18134.66|18054.66|18132.12|18052.12|18134.66|18054.66|18132.05|18052.05|10
1721646010000|2024-07-22 11:00:10|18132.06|18052.06|18132.21|18052.21|18132.21|18052.21|18131.84|18051.84|9
1721646020000|2024-07-22 11:00:20|18132.23|18052.23|18134.2|18054.2|18134.2|18054.2|18132.2|18052.2|10
1721646030000|2024-07-22 11:00:30|18135.44|18055.44|18137.93|18057.93|18137.93|18057.93|18135.44|18055.44|10
1721646040000|2024-07-22 11:00:40|18138.14|18058.14|18140.06|18060.06|18140.06|18060.06|18138.07|18058.07|10
1721646050000|2024-07-22 11:00:50|18140.55|18060.55|18141.42|18061.42|18141.42|18061.42|18140.49|18060.49|9
1721646060000|2024-07-22 11:01:00|18141.39|18061.39|18140.27|18060.27|18141.39|18061.39|18139.89|18059.89|10
1721646070000|2024-07-22 11:01:10|18140.53|18060.53|18143.28|18063.28|18143.56|18063.56|18140.53|18060.53|10
1721646080000|2024-07-22 11:01:20|18143.52|18063.52|18144.11|18064.11|18144.11|18064.11|18143.24|18063.24|10
1721646090000|2024-07-22 11:01:30|18144.35|18064.35|18143.91|18063.91|18144.4|18064.4|18143.91|18063.91|10
1721646100000|2024-07-22 11:01:40|18143.61|18063.61|18141|18061|18143.61|18063.61|18140.99|18060.99|9
1721646110000|2024-07-22 11:01:50|18140.61|18060.61|18140.06|18060.06|18140.74|18060.74|18140.06|18060.06|10
1721646120000|2024-07-22 11:02:00|18139.99|18059.99|18140.01|18060.01|18140.12|18060.12|18139.27|18059.27|10
1721646130000|2024-07-22 11:02:10|18139.52|18059.52|18140.53|18060.53|18140.53|18060.53|18138.44|18058.44|9
1721646140000|2024-07-22 11:02:20|18140.62|18060.62|18141.13|18061.13|18141.72|18061.72|18140.62|18060.62|10
1721646150000|2024-07-22 11:02:30|18141.12|18061.12|18140.66|18060.66|18141.12|18061.12|18140.66|18060.66|8
1721646160000|2024-07-22 11:02:40|18140.61|18060.61|18141.02|18061.02|18141.02|18061.02|18140.34|18060.34|9
1721646170000|2024-07-22 11:02:50|18141.24|18061.24|18141.59|18061.59|18141.59|18061.59|18141.24|18061.24|9
1721646180000|2024-07-22 11:03:00|18141.68|18061.68|18141.93|18061.93|18141.93|18061.93|18140.19|18060.19|10
1721646190000|2024-07-22 11:03:10|18142.24|18062.24|18143.45|18063.45|18143.45|18063.45|18142.18|18062.18|10
1721646200000|2024-07-22 11:03:20|18144.08|18064.08|18144.5|18064.5|18144.5|18064.5|18143.98|18063.98|9
1721646210000|2024-07-22 11:03:30|18145.15|18065.15|18145.27|18065.27|18145.68|18065.68|18145.15|18065.15|10
1721646220000|2024-07-22 11:03:40|18144.93|18064.93|18144.9|18064.9|18144.93|18064.93|18144.75|18064.75|10
1721646230000|2024-07-22 11:03:50|18144.89|18064.89|18145.22|18065.22|18145.25|18065.25|18144.73|18064.73|8
1721646240000|2024-07-22 11:04:00|18145.19|18065.19|18144.44|18064.44|18145.19|18065.19|18144.42|18064.42|9
1721646250000|2024-07-22 11:04:10|18144.48|18064.48|18145.57|18065.57|18145.6|18065.6|18144.48|18064.48|10
1721646260000|2024-07-22 11:04:20|18145.62|18065.62|18145.12|18065.12|18145.62|18065.62|18145.04|18065.04|8
1721646270000|2024-07-22 11:04:30|18145.17|18065.17|18145.57|18065.57|18145.57|18065.57|18145.05|18065.05|10
1721646280000|2024-07-22 11:04:40|18145.61|18065.61|18145.15|18065.15|18145.73|18065.73|18145.07|18065.07|10
1721646290000|2024-07-22 11:04:50|18145.04|18065.04|18144|18064|18145.09|18065.09|18143.97|18063.97|9
1721646300000|2024-07-22 11:05:00|18144.01|18064.01|18140.16|18060.16|18144.01|18064.01|18140.14|18060.14|9
1721646310000|2024-07-22 11:05:10|18139.95|18059.95|18138.23|18058.23|18140.2|18060.2|18138.23|18058.23|9
1721646320000|2024-07-22 11:05:20|18138.09|18058.09|18136.47|18056.47|18138.43|18058.43|18136.47|18056.47|10
1721646330000|2024-07-22 11:05:30|18136.42|18056.42|18132.18|18052.18|18136.42|18056.42|18132.18|18052.18|10
1721646340000|2024-07-22 11:05:40|18131.62|18051.62|18129.78|18049.78|18131.62|18051.62|18129.78|18049.78|10
1721646350000|2024-07-22 11:05:50|18129.59|18049.59|18128.07|18048.07|18129.59|18049.59|18126.97|18046.97|10
1721646360000|2024-07-22 11:06:00|18127.91|18047.91|18127.41|18047.41|18127.91|18047.91|18127.15|18047.15|9
1721646370000|2024-07-22 11:06:10|18127.3|18047.3|18125.63|18045.63|18127.63|18047.63|18125.47|18045.47|10
1721646380000|2024-07-22 11:06:20|18125.68|18045.68|18127.06|18047.06|18127.06|18047.06|18125.52|18045.52|9
1721646390000|2024-07-22 11:06:30|18127.24|18047.24|18126.95|18046.95|18128.11|18048.11|18126.92|18046.92|10
1721646400000|2024-07-22 11:06:40|18126.96|18046.96|18127.44|18047.44|18127.46|18047.46|18126.87|18046.87|10
1721646410000|2024-07-22 11:06:50|18127.52|18047.52|18127.4|18047.4|18127.52|18047.52|18127.12|18047.12|9
1721646420000|2024-07-22 11:07:00|18127.56|18047.56|18127.84|18047.84|18127.84|18047.84|18127.56|18047.56|8
1721646430000|2024-07-22 11:07:10|18129.28|18049.28|18132.67|18052.67|18133.02|18053.02|18129.28|18049.28|10
1721646440000|2024-07-22 11:07:20|18132.49|18052.49|18131.88|18051.88|18132.84|18052.84|18131.88|18051.88|10
1721646450000|2024-07-22 11:07:30|18131.77|18051.77|18130.92|18050.92|18131.77|18051.77|18130.92|18050.92|10
1721646460000|2024-07-22 11:07:40|18130.79|18050.79|18129.85|18049.85|18130.79|18050.79|18129.85|18049.85|10
1721646470000|2024-07-22 11:07:50|18129.88|18049.88|18128.22|18048.22|18129.89|18049.89|18128.22|18048.22|10
1721646480000|2024-07-22 11:08:00|18128.11|18048.11|18125.75|18045.75|18128.11|18048.11|18125.75|18045.75|10
1721646490000|2024-07-22 11:08:10|18125.81|18045.81|18126.03|18046.03|18126.08|18046.08|18125.55|18045.55|10
1721646500000|2024-07-22 11:08:20|18125.98|18045.98|18126.02|18046.02|18126.27|18046.27|18125.74|18045.74|10
1721646510000|2024-07-22 11:08:30|18126.04|18046.04|18125.46|18045.46|18126.04|18046.04|18125.46|18045.46|8
1721646520000|2024-07-22 11:08:40|18125.45|18045.45|18125.75|18045.75|18125.75|18045.75|18125.29|18045.29|7
1721646530000|2024-07-22 11:08:50|18125.61|18045.61|18125.27|18045.27|18125.61|18045.61|18125.12|18045.12|10
1721646540000|2024-07-22 11:09:00|18124.79|18044.79|18122.51|18042.51|18124.79|18044.79|18122.51|18042.51|10
1721646550000|2024-07-22 11:09:10|18122.33|18042.33|18120.67|18040.67|18122.33|18042.33|18120.67|18040.67|10
1721646560000|2024-07-22 11:09:20|18120.66|18040.66|18119.49|18039.49|18120.66|18040.66|18119.49|18039.49|8
1721646570000|2024-07-22 11:09:30|18119.88|18039.88|18119.94|18039.94|18120.55|18040.55|18119.88|18039.88|9
1721646580000|2024-07-22 11:09:40|18120.04|18040.04|18117.68|18037.68|18120.2|18040.2|18117.68|18037.68|10
1721646590000|2024-07-22 11:09:50|18117.5|18037.5|18115.71|18035.71|18117.5|18037.5|18115.71|18035.71|9
1721646600000|2024-07-22 11:10:00|18115.88|18035.88|18113.97|18033.97|18115.89|18035.89|18113.97|18033.97|10
1721646610000|2024-07-22 11:10:10|18114.22|18034.22|18114|18034|18115.23|18035.23|18113.45|18033.45|10
1721646620000|2024-07-22 11:10:20|18114.3|18034.3|18114.61|18034.61|18114.61|18034.61|18112.47|18032.47|10
1721646630000|2024-07-22 11:10:30|18114.46|18034.46|18113.4|18033.4|18114.49|18034.49|18113.4|18033.4|10
1721646640000|2024-07-22 11:10:40|18113.44|18033.44|18111.7|18031.7|18113.44|18033.44|18111.7|18031.7|10
1721646650000|2024-07-22 11:10:50|18111.12|18031.12|18110.46|18030.46|18111.12|18031.12|18110.27|18030.27|9
1721646660000|2024-07-22 11:11:00|18109.98|18029.98|18110.2|18030.2|18110.2|18030.2|18109.67|18029.67|10
1721646670000|2024-07-22 11:11:10|18110.04|18030.04|18110.17|18030.17|18110.18|18030.18|18109.79|18029.79|9
1721646680000|2024-07-22 11:11:20|18110.21|18030.21|18110.42|18030.42|18110.51|18030.51|18110.21|18030.21|10
1721646690000|2024-07-22 11:11:30|18110.56|18030.56|18111.82|18031.82|18111.82|18031.82|18110.38|18030.38|6
1721646700000|2024-07-22 11:11:40|18112.03|18032.03|18111.72|18031.72|18112.18|18032.18|18111.72|18031.72|10
1721646710000|2024-07-22 11:11:50|18111.48|18031.48|18111.31|18031.31|18111.81|18031.81|18111.31|18031.31|8
1721646720000|2024-07-22 11:12:00|18111.2|18031.2|18109.42|18029.42|18111.2|18031.2|18108.88|18028.88|10
1721646730000|2024-07-22 11:12:10|18109.67|18029.67|18113.37|18033.37|18113.37|18033.37|18109.67|18029.67|10
1721646740000|2024-07-22 11:12:20|18113.79|18033.79|18114.85|18034.85|18115.02|18035.02|18113.79|18033.79|10
1721646750000|2024-07-22 11:12:30|18114.84|18034.84|18114.48|18034.48|18115.19|18035.19|18114.48|18034.48|9
1721646760000|2024-07-22 11:12:40|18114.83|18034.83|18116.28|18036.28|18116.3|18036.3|18114.78|18034.78|10
1721646770000|2024-07-22 11:12:50|18116.96|18036.96|18117.74|18037.74|18117.74|18037.74|18116.96|18036.96|8
1721646780000|2024-07-22 11:13:00|18117.66|18037.66|18115.56|18035.56|18117.66|18037.66|18115.56|18035.56|9
1721646790000|2024-07-22 11:13:10|18115.58|18035.58|18115.45|18035.45|18116.02|18036.02|18115.44|18035.44|10
1721646800000|2024-07-22 11:13:20|18115.52|18035.52|18117.82|18037.82|18117.82|18037.82|18115.52|18035.52|8
1721646810000|2024-07-22 11:13:30|18118.01|18038.01|18122.62|18042.62|18122.65|18042.65|18118.01|18038.01|10
1721646820000|2024-07-22 11:13:40|18122.66|18042.66|18124.06|18044.06|18124.06|18044.06|18122.65|18042.65|10
1721646830000|2024-07-22 11:13:50|18124.18|18044.18|18123.74|18043.74|18124.18|18044.18|18123.57|18043.57|10
1721646840000|2024-07-22 11:14:00|18123.72|18043.72|18122.17|18042.17|18123.72|18043.72|18122.05|18042.05|10
1721646850000|2024-07-22 11:14:10|18122.56|18042.56|18122.49|18042.49|18123.07|18043.07|18122.49|18042.49|10
1721646860000|2024-07-22 11:14:20|18122.25|18042.25|18121.39|18041.39|18122.25|18042.25|18121.32|18041.32|10
1721646870000|2024-07-22 11:14:30|18121.24|18041.24|18122.54|18042.54|18122.68|18042.68|18121.24|18041.24|10
1721646880000|2024-07-22 11:14:40|18122.61|18042.61|18123.15|18043.15|18123.17|18043.17|18122.51|18042.51|10
1721646890000|2024-07-22 11:14:50|18123.13|18043.13|18121.66|18041.66|18123.13|18043.13|18121.66|18041.66|9
1721646900000|2024-07-22 11:15:00|18121.59|18041.59|18124|18044|18124|18044|18121.59|18041.59|10
1721646910000|2024-07-22 11:15:10|18124.59|18044.59|18126.71|18046.71|18126.97|18046.97|18124.59|18044.59|10
1721646920000|2024-07-22 11:15:20|18126.38|18046.38|18126.2|18046.2|18126.61|18046.61|18126.17|18046.17|9
1721646930000|2024-07-22 11:15:30|18126.17|18046.17|18125.95|18045.95|18126.17|18046.17|18125.79|18045.79|10
1721646940000|2024-07-22 11:15:40|18125.66|18045.66|18125.14|18045.14|18125.66|18045.66|18125.14|18045.14|10
1721646950000|2024-07-22 11:15:50|18125.1|18045.1|18123.82|18043.82|18125.1|18045.1|18123.73|18043.73|10
1721646960000|2024-07-22 11:16:00|18124.29|18044.29|18127.15|18047.15|18127.15|18047.15|18124.29|18044.29|10
1721646970000|2024-07-22 11:16:10|18127.63|18047.63|18128.36|18048.36|18128.44|18048.44|18127.63|18047.63|9
1721646980000|2024-07-22 11:16:20|18128.23|18048.23|18128.09|18048.09|18128.23|18048.23|18127.92|18047.92|8
1721646990000|2024-07-22 11:16:30|18128.13|18048.13|18126.66|18046.66|18128.13|18048.13|18126.66|18046.66|10
1721647000000|2024-07-22 11:16:40|18126.62|18046.62|18124.63|18044.63|18126.62|18046.62|18124.63|18044.63|10
1721647010000|2024-07-22 11:16:50|18124.5|18044.5|18124.35|18044.35|18124.5|18044.5|18124.14|18044.14|10
1721647020000|2024-07-22 11:17:00|18124.24|18044.24|18120.72|18040.72|18124.24|18044.24|18120.72|18040.72|10
1721647030000|2024-07-22 11:17:10|18121.04|18041.04|18122.95|18042.95|18122.95|18042.95|18121.04|18041.04|10
1721647040000|2024-07-22 11:17:20|18123.63|18043.63|18123.99|18043.99|18124.36|18044.36|18123.63|18043.63|10
1721647050000|2024-07-22 11:17:30|18123.97|18043.97|18123.41|18043.41|18123.98|18043.98|18123.41|18043.41|10
1721647060000|2024-07-22 11:17:40|18123.3|18043.3|18122.08|18042.08|18123.32|18043.32|18122.05|18042.05|10
1721647070000|2024-07-22 11:17:50|18121.86|18041.86|18121.85|18041.85|18121.94|18041.94|18121.75|18041.75|8
1721647080000|2024-07-22 11:18:00|18121.75|18041.75|18119.66|18039.66|18121.75|18041.75|18119.46|18039.46|10
1721647090000|2024-07-22 11:18:10|18119.68|18039.68|18120.01|18040.01|18120.01|18040.01|18119.51|18039.51|8
1721647100000|2024-07-22 11:18:20|18119.68|18039.68|18120.82|18040.82|18120.87|18040.87|18119.56|18039.56|10
1721647110000|2024-07-22 11:18:30|18121.49|18041.49|18121.47|18041.47|18122.25|18042.25|18121.47|18041.47|10
1721647120000|2024-07-22 11:18:40|18121.41|18041.41|18122.17|18042.17|18122.51|18042.51|18121.41|18041.41|10
1721647130000|2024-07-22 11:18:50|18122.09|18042.09|18121.51|18041.51|18122.09|18042.09|18121.14|18041.14|8
1721647140000|2024-07-22 11:19:00|18121.53|18041.53|18120.86|18040.86|18121.6|18041.6|18120.86|18040.86|10
1721647150000|2024-07-22 11:19:10|18121.2|18041.2|18121.18|18041.18|18121.23|18041.23|18121.07|18041.07|8
1721647160000|2024-07-22 11:19:20|18121.64|18041.64|18121.64|18041.64|18121.88|18041.88|18121.64|18041.64|10
1721647170000|2024-07-22 11:19:30|18121.59|18041.59|18123.65|18043.65|18123.65|18043.65|18121.39|18041.39|9
1721647180000|2024-07-22 11:19:40|18122.76|18042.76|18124.19|18044.19|18124.21|18044.21|18122.25|18042.25|10
1721647190000|2024-07-22 11:19:50|18124.17|18044.17|18125.18|18045.18|18125.18|18045.18|18124.17|18044.17|9
1721647200000|2024-07-22 11:20:00|18125.17|18045.17|18126.68|18046.68|18126.7|18046.7|18125.15|18045.15|10
1721647210000|2024-07-22 11:20:10|18126.63|18046.63|18127.79|18047.79|18127.86|18047.86|18126.63|18046.63|10
1721647220000|2024-07-22 11:20:20|18127.71|18047.71|18129.23|18049.23|18129.23|18049.23|18127.71|18047.71|9
1721647230000|2024-07-22 11:20:30|18129.25|18049.25|18131.5|18051.5|18131.69|18051.69|18129.19|18049.19|10
1721647240000|2024-07-22 11:20:40|18131.69|18051.69|18132.37|18052.37|18132.41|18052.41|18131.6|18051.6|10
1721647250000|2024-07-22 11:20:50|18132.22|18052.22|18132.7|18052.7|18132.7|18052.7|18132.22|18052.22|8
1721647260000|2024-07-22 11:21:00|18132.81|18052.81|18129.37|18049.37|18132.81|18052.81|18128.65|18048.65|10
1721647270000|2024-07-22 11:21:10|18129.58|18049.58|18129|18049|18129.74|18049.74|18129|18049|10
1721647280000|2024-07-22 11:21:20|18128.82|18048.82|18128.3|18048.3|18128.82|18048.82|18128.26|18048.26|10
1721647290000|2024-07-22 11:21:30|18128.25|18048.25|18127.88|18047.88|18128.25|18048.25|18127.88|18047.88|9
1721647300000|2024-07-22 11:21:40|18127.87|18047.87|18129.74|18049.74|18129.96|18049.96|18127.87|18047.87|9
1721647310000|2024-07-22 11:21:50|18129.55|18049.55|18130.41|18050.41|18130.41|18050.41|18129.23|18049.23|10
1721647320000|2024-07-22 11:22:00|18130.47|18050.47|18134.21|18054.21|18134.21|18054.21|18130.47|18050.47|10
1721647330000|2024-07-22 11:22:10|18135.14|18055.14|18137.59|18057.59|18137.59|18057.59|18135.14|18055.14|10
1721647340000|2024-07-22 11:22:20|18137.24|18057.24|18136.5|18056.5|18137.24|18057.24|18136.5|18056.5|7
1721647350000|2024-07-22 11:22:30|18136.51|18056.51|18135.71|18055.71|18136.98|18056.98|18135.71|18055.71|10
1721647360000|2024-07-22 11:22:40|18135.7|18055.7|18136.9|18056.9|18136.9|18056.9|18135.7|18055.7|9
1721647370000|2024-07-22 11:22:50|18137.23|18057.23|18137.25|18057.25|18137.49|18057.49|18137.12|18057.12|10
1721647380000|2024-07-22 11:23:00|18137.15|18057.15|18135.58|18055.58|18137.15|18057.15|18135.26|18055.26|10
1721647390000|2024-07-22 11:23:10|18135.63|18055.63|18136.14|18056.14|18136.22|18056.22|18135.63|18055.63|10
1721647400000|2024-07-22 11:23:20|18135.95|18055.95|18135.1|18055.1|18135.95|18055.95|18135.1|18055.1|10
1721647410000|2024-07-22 11:23:30|18134.99|18054.99|18134.55|18054.55|18134.99|18054.99|18134.33|18054.33|9
1721647420000|2024-07-22 11:23:40|18134.09|18054.09|18133.33|18053.33|18134.09|18054.09|18133.33|18053.33|7
1721647430000|2024-07-22 11:23:50|18133.58|18053.58|18134|18054|18134|18054|18133.32|18053.32|8
1721647440000|2024-07-22 11:24:00|18134.37|18054.37|18133.97|18053.97|18134.37|18054.37|18133.34|18053.34|10
1721647450000|2024-07-22 11:24:10|18133.89|18053.89|18133.76|18053.76|18134.34|18054.34|18133.74|18053.74|9
1721647460000|2024-07-22 11:24:20|18133.52|18053.52|18132.42|18052.42|18133.52|18053.52|18132.18|18052.18|9
1721647470000|2024-07-22 11:24:30|18132.41|18052.41|18132.82|18052.82|18133.08|18053.08|18132.07|18052.07|9
1721647480000|2024-07-22 11:24:40|18132.78|18052.78|18131.66|18051.66|18132.78|18052.78|18131.66|18051.66|9
1721647490000|2024-07-22 11:24:50|18131.09|18051.09|18130.18|18050.18|18131.15|18051.15|18130.18|18050.18|10
1721647500000|2024-07-22 11:25:00|18129.81|18049.81|18123.51|18043.51|18129.81|18049.81|18123.51|18043.51|10
1721647510000|2024-07-22 11:25:10|18123.4|18043.4|18120.64|18040.64|18123.73|18043.73|18120.32|18040.32|10
1721647520000|2024-07-22 11:25:20|18120.65|18040.65|18121.16|18041.16|18121.2|18041.2|18120.65|18040.65|10
1721647530000|2024-07-22 11:25:30|18121.28|18041.28|18118.96|18038.96|18121.28|18041.28|18118.96|18038.96|10
1721647540000|2024-07-22 11:25:40|18118.86|18038.86|18117.57|18037.57|18118.9|18038.9|18117.57|18037.57|10
1721647550000|2024-07-22 11:25:50|18117.58|18037.58|18116.8|18036.8|18117.6|18037.6|18116.72|18036.72|10
1721647560000|2024-07-22 11:26:00|18116.65|18036.65|18115.57|18035.57|18116.65|18036.65|18115.57|18035.57|10
1721647570000|2024-07-22 11:26:10|18115.58|18035.58|18115.86|18035.86|18115.86|18035.86|18114.35|18034.35|10
1721647580000|2024-07-22 11:26:20|18116.3|18036.3|18118.16|18038.16|18118.16|18038.16|18116.3|18036.3|10
1721647590000|2024-07-22 11:26:30|18118.04|18038.04|18117.99|18037.99|18118.19|18038.19|18117.77|18037.77|10
1721647600000|2024-07-22 11:26:40|18118.3|18038.3|18117.04|18037.04|18118.46|18038.46|18117.04|18037.04|9
1721647610000|2024-07-22 11:26:50|18117.43|18037.43|18118.34|18038.34|18118.34|18038.34|18117.33|18037.33|9
1721647620000|2024-07-22 11:27:00|18118.53|18038.53|18121.54|18041.54|18121.54|18041.54|18118.53|18038.53|10
1721647630000|2024-07-22 11:27:10|18121.69|18041.69|18122.46|18042.46|18122.46|18042.46|18121.69|18041.69|10
1721647640000|2024-07-22 11:27:20|18122.32|18042.32|18123.76|18043.76|18123.76|18043.76|18122.05|18042.05|9
1721647650000|2024-07-22 11:27:30|18124.07|18044.07|18123.3|18043.3|18124.79|18044.79|18123.3|18043.3|10
1721647660000|2024-07-22 11:27:40|18123.06|18043.06|18121.4|18041.4|18123.07|18043.07|18121.39|18041.39|10
1721647670000|2024-07-22 11:27:50|18122.26|18042.26|18122.04|18042.04|18123.05|18043.05|18122.04|18042.04|10
1721647680000|2024-07-22 11:28:00|18122.2|18042.2|18118.09|18038.09|18122.2|18042.2|18118.09|18038.09|10
1721647690000|2024-07-22 11:28:10|18118.17|18038.17|18119.48|18039.48|18119.48|18039.48|18118.17|18038.17|8
1721647700000|2024-07-22 11:28:20|18119.3|18039.3|18119.46|18039.46|18119.7|18039.7|18119.3|18039.3|10
1721647710000|2024-07-22 11:28:30|18119.82|18039.82|18121.24|18041.24|18121.85|18041.85|18119.55|18039.55|10
1721647720000|2024-07-22 11:28:40|18121.2|18041.2|18120.07|18040.07|18121.2|18041.2|18120.07|18040.07|10
1721647730000|2024-07-22 11:28:50|18120.95|18040.95|18119.3|18039.3|18121.91|18041.91|18119.3|18039.3|10
1721647740000|2024-07-22 11:29:00|18119.29|18039.29|18119.13|18039.13|18119.3|18039.3|18118.75|18038.75|10
1721647750000|2024-07-22 11:29:10|18119.34|18039.34|18120.23|18040.23|18120.87|18040.87|18119.34|18039.34|10
1721647760000|2024-07-22 11:29:20|18120.38|18040.38|18123.85|18043.85|18123.85|18043.85|18120.38|18040.38|10
1721647770000|2024-07-22 11:29:30|18124.07|18044.07|18124.8|18044.8|18124.98|18044.98|18124.07|18044.07|10
1721647780000|2024-07-22 11:29:40|18124.78|18044.78|18126.95|18046.95|18126.95|18046.95|18124.78|18044.78|10
1721647790000|2024-07-22 11:29:50|18128.07|18048.07|18127.9|18047.9|18128.76|18048.76|18127.65|18047.65|10
1721647800000|2024-07-22 11:30:00|18128.15|18048.15|18126.47|18046.47|18128.23|18048.23|18126.29|18046.29|9
1721647810000|2024-07-22 11:30:10|18126.24|18046.24|18126.04|18046.04|18126.73|18046.73|18125.99|18045.99|10
1721647820000|2024-07-22 11:30:20|18126.06|18046.06|18131.32|18051.32|18131.32|18051.32|18126.06|18046.06|9
1721647830000|2024-07-22 11:30:30|18130.53|18050.53|18129.59|18049.59|18130.53|18050.53|18129.48|18049.48|9
1721647840000|2024-07-22 11:30:40|18129.57|18049.57|18129.67|18049.67|18129.72|18049.72|18129.47|18049.47|9
1721647850000|2024-07-22 11:30:50|18129.62|18049.62|18127.59|18047.59|18129.62|18049.62|18127.59|18047.59|10
1721647860000|2024-07-22 11:31:00|18127.44|18047.44|18126.8|18046.8|18127.44|18047.44|18126.8|18046.8|8
1721647870000|2024-07-22 11:31:10|18126.98|18046.98|18126.74|18046.74|18127|18047|18126.39|18046.39|10
1721647880000|2024-07-22 11:31:20|18127.12|18047.12|18129|18049|18129|18049|18127.12|18047.12|9
1721647890000|2024-07-22 11:31:30|18129.43|18049.43|18132.2|18052.2|18132.2|18052.2|18129.43|18049.43|10
1721647900000|2024-07-22 11:31:40|18132.47|18052.47|18132.62|18052.62|18133.49|18053.49|18132.47|18052.47|10
1721647910000|2024-07-22 11:31:50|18132.47|18052.47|18134.03|18054.03|18134.03|18054.03|18132.3|18052.3|10
1721647920000|2024-07-22 11:32:00|18134.37|18054.37|18134.7|18054.7|18134.7|18054.7|18133.04|18053.04|10
1721647930000|2024-07-22 11:32:10|18135.17|18055.17|18140.69|18060.69|18140.69|18060.69|18135.17|18055.17|10
1721647940000|2024-07-22 11:32:20|18141.08|18061.08|18144.09|18064.09|18144.09|18064.09|18141.08|18061.08|10
1721647950000|2024-07-22 11:32:30|18144.13|18064.13|18144.23|18064.23|18145.25|18065.25|18144.13|18064.13|10
1721647960000|2024-07-22 11:32:40|18144.3|18064.3|18144.19|18064.19|18144.36|18064.36|18143.97|18063.97|10
1721647970000|2024-07-22 11:32:50|18144.18|18064.18|18146.56|18066.56|18146.57|18066.57|18143.96|18063.96|10
1721647980000|2024-07-22 11:33:00|18146.5|18066.5|18147.39|18067.39|18147.4|18067.4|18146.34|18066.34|9
1721647990000|2024-07-22 11:33:10|18147.19|18067.19|18147.66|18067.66|18147.72|18067.72|18147.19|18067.19|9
1721648000000|2024-07-22 11:33:20|18148.58|18068.58|18152.76|18072.76|18152.76|18072.76|18148.58|18068.58|10
1721648010000|2024-07-22 11:33:30|18152.42|18072.42|18152.73|18072.73|18153.38|18073.38|18152.19|18072.19|9
1721648020000|2024-07-22 11:33:40|18152.76|18072.76|18151.3|18071.3|18153.04|18073.04|18151.3|18071.3|10
1721648030000|2024-07-22 11:33:50|18150.61|18070.61|18149.8|18069.8|18150.61|18070.61|18149.8|18069.8|9
1721648040000|2024-07-22 11:34:00|18149.7|18069.7|18149.64|18069.64|18149.72|18069.72|18149.4|18069.4|9
1721648050000|2024-07-22 11:34:10|18150.39|18070.39|18151.56|18071.56|18151.56|18071.56|18150.39|18070.39|10
1721648060000|2024-07-22 11:34:20|18151.43|18071.43|18154.74|18074.74|18154.88|18074.88|18151.43|18071.43|10
1721648070000|2024-07-22 11:34:30|18154.9|18074.9|18154.33|18074.33|18155.02|18075.02|18154.33|18074.33|9
1721648080000|2024-07-22 11:34:40|18154.07|18074.07|18154.95|18074.95|18154.95|18074.95|18154.07|18074.07|10
1721648090000|2024-07-22 11:34:50|18154.87|18074.87|18154.85|18074.85|18154.87|18074.87|18154.58|18074.58|10
1721648100000|2024-07-22 11:35:00|18154.92|18074.92|18154.4|18074.4|18154.92|18074.92|18153.93|18073.93|10
1721648110000|2024-07-22 11:35:10|18154.42|18074.42|18154.38|18074.38|18155.02|18075.02|18154.38|18074.38|10
1721648120000|2024-07-22 11:35:20|18154.44|18074.44|18154.72|18074.72|18154.85|18074.85|18154.36|18074.36|10
1721648130000|2024-07-22 11:35:30|18154.68|18074.68|18155.14|18075.14|18155.42|18075.42|18154.64|18074.64|10
1721648140000|2024-07-22 11:35:40|18155.06|18075.06|18155.15|18075.15|18155.27|18075.27|18154.98|18074.98|10
1721648150000|2024-07-22 11:35:50|18154.96|18074.96|18156.86|18076.86|18156.86|18076.86|18154.85|18074.85|9
1721648160000|2024-07-22 11:36:00|18157.03|18077.03|18154.52|18074.52|18157.03|18077.03|18154.52|18074.52|10
1721648170000|2024-07-22 11:36:10|18154.26|18074.26|18152.12|18072.12|18154.52|18074.52|18152.12|18072.12|10
1721648180000|2024-07-22 11:36:20|18151.88|18071.88|18153.32|18073.32|18153.32|18073.32|18151.47|18071.47|10
1721648190000|2024-07-22 11:36:30|18153.54|18073.54|18153.86|18073.86|18154.14|18074.14|18153.54|18073.54|10
1721648200000|2024-07-22 11:36:40|18153.65|18073.65|18150.65|18070.65|18153.65|18073.65|18150.65|18070.65|10
1721648210000|2024-07-22 11:36:50|18150.61|18070.61|18147.29|18067.29|18150.61|18070.61|18147.29|18067.29|10
1721648220000|2024-07-22 11:37:00|18146.7|18066.7|18144.03|18064.03|18146.7|18066.7|18143.69|18063.69|10
1721648230000|2024-07-22 11:37:10|18144.07|18064.07|18145.41|18065.41|18145.41|18065.41|18144.07|18064.07|10
1721648240000|2024-07-22 11:37:20|18145.59|18065.59|18145.67|18065.67|18145.69|18065.69|18145.44|18065.44|9
1721648250000|2024-07-22 11:37:30|18145.13|18065.13|18144.66|18064.66|18145.13|18065.13|18144.46|18064.46|10
1721648260000|2024-07-22 11:37:40|18144.64|18064.64|18148.14|18068.14|18148.14|18068.14|18144.62|18064.62|9
1721648270000|2024-07-22 11:37:50|18148.45|18068.45|18148.3|18068.3|18148.67|18068.67|18147.85|18067.85|10
1721648280000|2024-07-22 11:38:00|18148.33|18068.33|18147.65|18067.65|18148.49|18068.49|18147.65|18067.65|10
1721648290000|2024-07-22 11:38:10|18147.61|18067.61|18148.05|18068.05|18148.49|18068.49|18146.81|18066.81|10
1721648300000|2024-07-22 11:38:20|18148.39|18068.39|18153.41|18073.41|18153.64|18073.64|18148.39|18068.39|10
1721648310000|2024-07-22 11:38:30|18153.51|18073.51|18154.08|18074.08|18154.21|18074.21|18153.51|18073.51|9
1721648320000|2024-07-22 11:38:40|18154.34|18074.34|18155.14|18075.14|18155.14|18075.14|18154.34|18074.34|10
1721648330000|2024-07-22 11:38:50|18154.95|18074.95|18155.95|18075.95|18156.2|18076.2|18154.95|18074.95|10
1721648340000|2024-07-22 11:39:00|18155.94|18075.94|18152.59|18072.59|18155.94|18075.94|18152.59|18072.59|10
1721648350000|2024-07-22 11:39:10|18152.2|18072.2|18153.63|18073.63|18153.63|18073.63|18152.19|18072.19|9
1721648360000|2024-07-22 11:39:20|18153.37|18073.37|18154.89|18074.89|18154.89|18074.89|18153.37|18073.37|9
1721648370000|2024-07-22 11:39:30|18155.1|18075.1|18155.04|18075.04|18155.55|18075.55|18154.84|18074.84|10
1721648380000|2024-07-22 11:39:40|18155.08|18075.08|18157.99|18077.99|18158.16|18078.16|18155.08|18075.08|10
1721648390000|2024-07-22 11:39:50|18157.64|18077.64|18160.96|18080.96|18161.06|18081.06|18157.64|18077.64|9
1721648400000|2024-07-22 11:40:00|18160.93|18080.93|18159.04|18079.04|18161.08|18081.08|18159.03|18079.03|9
1721648410000|2024-07-22 11:40:10|18159.05|18079.05|18159.96|18079.96|18159.96|18079.96|18159.05|18079.05|10
1721648420000|2024-07-22 11:40:20|18160.26|18080.26|18161.11|18081.11|18161.11|18081.11|18160.17|18080.17|10
1721648430000|2024-07-22 11:40:30|18161.28|18081.28|18162.33|18082.33|18162.34|18082.34|18161.28|18081.28|10
1721648440000|2024-07-22 11:40:40|18162.44|18082.44|18163.56|18083.56|18163.69|18083.69|18162.44|18082.44|9
1721648450000|2024-07-22 11:40:50|18163.57|18083.57|18164.32|18084.32|18164.32|18084.32|18162.21|18082.21|10
1721648460000|2024-07-22 11:41:00|18164.92|18084.92|18167.2|18087.2|18167.2|18087.2|18164.92|18084.92|10
1721648470000|2024-07-22 11:41:10|18167.49|18087.49|18167.67|18087.67|18168.02|18088.02|18167.49|18087.49|10
1721648480000|2024-07-22 11:41:20|18167.33|18087.33|18167.34|18087.34|18167.58|18087.58|18167.32|18087.32|10
1721648490000|2024-07-22 11:41:30|18167.66|18087.66|18168.28|18088.28|18168.28|18088.28|18167.66|18087.66|10
1721648500000|2024-07-22 11:41:40|18168.19|18088.19|18167.85|18087.85|18168.19|18088.19|18167.7|18087.7|9
1721648510000|2024-07-22 11:41:50|18168.01|18088.01|18169.03|18089.03|18169.03|18089.03|18168.01|18088.01|10
1721648520000|2024-07-22 11:42:00|18169.23|18089.23|18173|18093|18173|18093|18169.23|18089.23|10
1721648530000|2024-07-22 11:42:10|18173.11|18093.11|18174.67|18094.67|18174.67|18094.67|18172.28|18092.28|9
1721648540000|2024-07-22 11:42:20|18174.29|18094.29|18172.86|18092.86|18174.29|18094.29|18172.86|18092.86|10
1721648550000|2024-07-22 11:42:30|18172.68|18092.68|18172.63|18092.63|18172.88|18092.88|18172.27|18092.27|9
1721648560000|2024-07-22 11:42:40|18172.74|18092.74|18173.08|18093.08|18173.08|18093.08|18172.66|18092.66|10
1721648570000|2024-07-22 11:42:50|18173.02|18093.02|18171.71|18091.71|18173.02|18093.02|18171.71|18091.71|10
1721648580000|2024-07-22 11:43:00|18171.72|18091.72|18169.17|18089.17|18171.74|18091.74|18169.17|18089.17|10
1721648590000|2024-07-22 11:43:10|18169.21|18089.21|18167.4|18087.4|18169.21|18089.21|18167.4|18087.4|10
1721648600000|2024-07-22 11:43:20|18167.69|18087.69|18166.66|18086.66|18167.7|18087.7|18166.65|18086.65|9
1721648610000|2024-07-22 11:43:30|18166.67|18086.67|18165.97|18085.97|18166.67|18086.67|18165.97|18085.97|10
1721648620000|2024-07-22 11:43:40|18165.96|18085.96|18164.44|18084.44|18167.06|18087.06|18164.44|18084.44|10
1721648630000|2024-07-22 11:43:50|18164.2|18084.2|18162.24|18082.24|18164.2|18084.2|18162.24|18082.24|10
1721648640000|2024-07-22 11:44:00|18162.01|18082.01|18160.95|18080.95|18162.01|18082.01|18160.24|18080.24|10
1721648650000|2024-07-22 11:44:10|18160.94|18080.94|18162.05|18082.05|18162.19|18082.19|18160.75|18080.75|10
1721648660000|2024-07-22 11:44:20|18161.92|18081.92|18163.04|18083.04|18163.04|18083.04|18161.92|18081.92|9
1721648670000|2024-07-22 11:44:30|18162.88|18082.88|18162.18|18082.18|18162.88|18082.88|18161.99|18081.99|10
1721648680000|2024-07-22 11:44:40|18162.17|18082.17|18161.96|18081.96|18162.17|18082.17|18161.92|18081.92|9
1721648690000|2024-07-22 11:44:50|18161.97|18081.97|18162.28|18082.28|18162.28|18082.28|18161.97|18081.97|10
1721648700000|2024-07-22 11:45:00|18162.21|18082.21|18162.64|18082.64|18162.83|18082.83|18161.78|18081.78|10
1721648710000|2024-07-22 11:45:10|18162.7|18082.7|18162.71|18082.71|18162.95|18082.95|18162.68|18082.68|10
1721648720000|2024-07-22 11:45:20|18162.99|18082.99|18165.06|18085.06|18165.31|18085.31|18162.99|18082.99|10
1721648730000|2024-07-22 11:45:30|18165|18085|18166.52|18086.52|18166.52|18086.52|18165|18085|9
1721648740000|2024-07-22 11:45:40|18166.68|18086.68|18167.84|18087.84|18167.84|18087.84|18166.63|18086.63|9
1721648750000|2024-07-22 11:45:50|18167.85|18087.85|18170.51|18090.51|18170.54|18090.54|18167.81|18087.81|10
1721648760000|2024-07-22 11:46:00|18170.8|18090.8|18171.73|18091.73|18171.88|18091.88|18170.72|18090.72|8
1721648770000|2024-07-22 11:46:10|18172.21|18092.21|18172.72|18092.72|18172.96|18092.96|18172.21|18092.21|10
1721648780000|2024-07-22 11:46:20|18172.73|18092.73|18172.46|18092.46|18172.98|18092.98|18172.32|18092.32|10
1721648790000|2024-07-22 11:46:30|18172.64|18092.64|18178.26|18098.26|18178.26|18098.26|18172.64|18092.64|10
1721648800000|2024-07-22 11:46:40|18178.32|18098.32|18178.08|18098.08|18178.46|18098.46|18177.93|18097.93|10
1721648810000|2024-07-22 11:46:50|18178.11|18098.11|18178.12|18098.12|18178.54|18098.54|18178.11|18098.11|8
1721648820000|2024-07-22 11:47:00|18178.15|18098.15|18178.84|18098.84|18179.11|18099.11|18177.99|18097.99|9
1721648830000|2024-07-22 11:47:10|18178.85|18098.85|18179.68|18099.68|18179.68|18099.68|18178.83|18098.83|10
1721648840000|2024-07-22 11:47:20|18179.88|18099.88|18182.42|18102.42|18182.42|18102.42|18179.88|18099.88|10
1721648850000|2024-07-22 11:47:30|18182.95|18102.95|18182.85|18102.85|18183.19|18103.19|18182.59|18102.59|10
1721648860000|2024-07-22 11:47:40|18183.02|18103.02|18185.4|18105.4|18185.91|18105.91|18182.89|18102.89|10
1721648870000|2024-07-22 11:47:50|18185.7|18105.7|18187|18107|18187|18107|18185.66|18105.66|9
1721648880000|2024-07-22 11:48:00|18187.01|18107.01|18187.85|18107.85|18187.85|18107.85|18185.36|18105.36|10
1721648890000|2024-07-22 11:48:10|18187.97|18107.97|18188.74|18108.74|18188.74|18108.74|18187.71|18107.71|10
1721648900000|2024-07-22 11:48:20|18189.22|18109.22|18190.49|18110.49|18190.49|18110.49|18189.22|18109.22|10
1721648910000|2024-07-22 11:48:30|18190.84|18110.84|18190.22|18110.22|18190.84|18110.84|18189.87|18109.87|10
1721648920000|2024-07-22 11:48:40|18190.41|18110.41|18190.15|18110.15|18191.22|18111.22|18190.15|18110.15|10
1721648930000|2024-07-22 11:48:50|18190.41|18110.41|18190.87|18110.87|18190.87|18110.87|18190.39|18110.39|10
1721648940000|2024-07-22 11:49:00|18190.79|18110.79|18187.26|18107.26|18190.79|18110.79|18187.26|18107.26|9
1721648950000|2024-07-22 11:49:10|18187.07|18107.07|18184.56|18104.56|18187.13|18107.13|18184.56|18104.56|10
1721648960000|2024-07-22 11:49:20|18184.09|18104.09|18184.13|18104.13|18184.25|18104.25|18183.12|18103.12|10
1721648970000|2024-07-22 11:49:30|18184.62|18104.62|18184.67|18104.67|18184.96|18104.96|18184.55|18104.55|10
1721648980000|2024-07-22 11:49:40|18184.91|18104.91|18184.81|18104.81|18185.32|18105.32|18184.75|18104.75|10
1721648990000|2024-07-22 11:49:50|18184.63|18104.63|18185.03|18105.03|18185.03|18105.03|18184.58|18104.58|10
1721649000000|2024-07-22 11:50:00|18184.98|18104.98|18181.01|18101.01|18184.98|18104.98|18181.01|18101.01|10
1721649010000|2024-07-22 11:50:10|18181.03|18101.03|18182.57|18102.57|18182.57|18102.57|18181.03|18101.03|10
1721649020000|2024-07-22 11:50:20|18182.6|18102.6|18182.4|18102.4|18182.6|18102.6|18181.57|18101.57|10
1721649030000|2024-07-22 11:50:30|18182.29|18102.29|18182.66|18102.66|18183.2|18103.2|18182.29|18102.29|9
1721649040000|2024-07-22 11:50:40|18182.6|18102.6|18183.88|18103.88|18183.88|18103.88|18182.5|18102.5|10
1721649050000|2024-07-22 11:50:50|18183.83|18103.83|18183.74|18103.74|18183.83|18103.83|18183.51|18103.51|8
1721649060000|2024-07-22 11:51:00|18183.76|18103.76|18180.9|18100.9|18183.76|18103.76|18180.79|18100.79|10
1721649070000|2024-07-22 11:51:10|18180.51|18100.51|18180.88|18100.88|18181.05|18101.05|18180.51|18100.51|10
1721649080000|2024-07-22 11:51:20|18180.37|18100.37|18181.17|18101.17|18181.37|18101.37|18180.29|18100.29|10
1721649090000|2024-07-22 11:51:30|18181.2|18101.2|18179.4|18099.4|18181.2|18101.2|18179.4|18099.4|9
1721649100000|2024-07-22 11:51:40|18179.77|18099.77|18177.55|18097.55|18179.77|18099.77|18177.55|18097.55|10
1721649110000|2024-07-22 11:51:50|18177.4|18097.4|18178.72|18098.72|18178.73|18098.73|18177.4|18097.4|10
1721649120000|2024-07-22 11:52:00|18178.63|18098.63|18180.66|18100.66|18180.66|18100.66|18178.57|18098.57|10
1721649130000|2024-07-22 11:52:10|18180.46|18100.46|18179.78|18099.78|18180.46|18100.46|18179.78|18099.78|10
1721649140000|2024-07-22 11:52:20|18179.46|18099.46|18181.98|18101.98|18181.98|18101.98|18179.46|18099.46|10
1721649150000|2024-07-22 11:52:30|18182.08|18102.08|18182.14|18102.14|18182.37|18102.37|18181.46|18101.46|9
1721649160000|2024-07-22 11:52:40|18182.15|18102.15|18179.79|18099.79|18182.15|18102.15|18179.55|18099.55|10
1721649170000|2024-07-22 11:52:50|18179.72|18099.72|18180.99|18100.99|18180.99|18100.99|18179.68|18099.68|10
1721649180000|2024-07-22 11:53:00|18180.97|18100.97|18180|18100|18180.97|18100.97|18179.42|18099.42|10
1721649190000|2024-07-22 11:53:10|18180.14|18100.14|18180.64|18100.64|18180.94|18100.94|18180.14|18100.14|10
1721649200000|2024-07-22 11:53:20|18180.1|18100.1|18179.72|18099.72|18180.15|18100.15|18179.21|18099.21|10
1721649210000|2024-07-22 11:53:30|18180.35|18100.35|18184.64|18104.64|18184.64|18104.64|18180.35|18100.35|10
1721649220000|2024-07-22 11:53:40|18184.81|18104.81|18184.51|18104.51|18185.83|18105.83|18184.51|18104.51|10
1721649230000|2024-07-22 11:53:50|18184.33|18104.33|18186.84|18106.84|18186.84|18106.84|18184.33|18104.33|10
1721649240000|2024-07-22 11:54:00|18187.18|18107.18|18188.82|18108.82|18188.82|18108.82|18185.84|18105.84|10
1721649250000|2024-07-22 11:54:10|18188.87|18108.87|18188.67|18108.67|18189.16|18109.16|18188.67|18108.67|10
1721649260000|2024-07-22 11:54:20|18188.68|18108.68|18189.11|18109.11|18189.11|18109.11|18188.67|18108.67|9
1721649270000|2024-07-22 11:54:30|18189.06|18109.06|18190.17|18110.17|18190.71|18110.71|18188.79|18108.79|10
1721649280000|2024-07-22 11:54:40|18190|18110|18190.9|18110.9|18190.9|18110.9|18189.47|18109.47|9
1721649290000|2024-07-22 11:54:50|18190.89|18110.89|18188.78|18108.78|18190.89|18110.89|18188.38|18108.38|10
1721649300000|2024-07-22 11:55:00|18188.98|18108.98|18186.4|18106.4|18188.98|18108.98|18186.38|18106.38|10
1721649310000|2024-07-22 11:55:10|18186.45|18106.45|18186.2|18106.2|18186.46|18106.46|18186.1|18106.1|10
1721649320000|2024-07-22 11:55:20|18186.46|18106.46|18186.04|18106.04|18186.54|18106.54|18185.64|18105.64|10
1721649330000|2024-07-22 11:55:30|18186.29|18106.29|18186.12|18106.12|18186.5|18106.5|18186.12|18106.12|8
1721649340000|2024-07-22 11:55:40|18185.94|18105.94|18185.06|18105.06|18186.44|18106.44|18185.06|18105.06|10
1721649350000|2024-07-22 11:55:50|18184.93|18104.93|18182.51|18102.51|18185.21|18105.21|18182.51|18102.51|10
1721649360000|2024-07-22 11:56:00|18182.42|18102.42|18184.44|18104.44|18184.44|18104.44|18182.35|18102.35|10
1721649370000|2024-07-22 11:56:10|18184.86|18104.86|18186.38|18106.38|18186.38|18106.38|18184.67|18104.67|10
1721649380000|2024-07-22 11:56:20|18186.69|18106.69|18190.4|18110.4|18190.4|18110.4|18186.69|18106.69|9
1721649390000|2024-07-22 11:56:30|18190.92|18110.92|18191.1|18111.1|18191.46|18111.46|18190.84|18110.84|10
1721649400000|2024-07-22 11:56:40|18191.32|18111.32|18192.79|18112.79|18193.22|18113.22|18191.11|18111.11|10
1721649410000|2024-07-22 11:56:50|18192.46|18112.46|18193.1|18113.1|18193.27|18113.27|18192.42|18112.42|10
1721649420000|2024-07-22 11:57:00|18193.11|18113.11|18193.64|18113.64|18193.72|18113.72|18191.62|18111.62|10
1721649430000|2024-07-22 11:57:10|18193.65|18113.65|18194.61|18114.61|18194.81|18114.81|18193.65|18113.65|10
1721649440000|2024-07-22 11:57:20|18194.57|18114.57|18194.1|18114.1|18194.57|18114.57|18194.1|18114.1|9
1721649450000|2024-07-22 11:57:30|18193.94|18113.94|18194.59|18114.59|18194.59|18114.59|18193.69|18113.69|10
1721649460000|2024-07-22 11:57:40|18194.26|18114.26|18196.37|18116.37|18196.37|18116.37|18194.17|18114.17|10
1721649470000|2024-07-22 11:57:50|18197.06|18117.06|18198.21|18118.21|18198.21|18118.21|18197.06|18117.06|10
1721649480000|2024-07-22 11:58:00|18198.92|18118.92|18199.15|18119.15|18199.51|18119.51|18198.92|18118.92|10
1721649490000|2024-07-22 11:58:10|18198.98|18118.98|18199.35|18119.35|18199.62|18119.62|18198.91|18118.91|10
1721649500000|2024-07-22 11:58:20|18199.37|18119.37|18199.41|18119.41|18200.08|18120.08|18199.37|18119.37|9
1721649510000|2024-07-22 11:58:30|18199.21|18119.21|18200.48|18120.48|18200.48|18120.48|18198.97|18118.97|10
1721649520000|2024-07-22 11:58:40|18202.24|18122.24|18203.17|18123.17|18203.53|18123.53|18202.24|18122.24|9
1721649530000|2024-07-22 11:58:50|18201.88|18121.88|18197.75|18117.75|18201.88|18121.88|18197.75|18117.75|10
1721649540000|2024-07-22 11:59:00|18197.68|18117.68|18194.3|18114.3|18197.68|18117.68|18194.3|18114.3|10
1721649550000|2024-07-22 11:59:10|18194.14|18114.14|18194.47|18114.47|18194.78|18114.78|18193.59|18113.59|10
1721649560000|2024-07-22 11:59:20|18194.31|18114.31|18192.23|18112.23|18194.31|18114.31|18192.23|18112.23|10
1721649570000|2024-07-22 11:59:30|18192.31|18112.31|18190.68|18110.68|18192.31|18112.31|18190.68|18110.68|9
1721649580000|2024-07-22 11:59:40|18190.72|18110.72|18190.35|18110.35|18190.93|18110.93|18190.35|18110.35|9
1721649590000|2024-07-22 11:59:50|18190|18110|18189.91|18109.91|18190.24|18110.24|18189.79|18109.79|10
1721649600000|2024-07-22 12:00:00|18189.9|18109.9|18188.09|18108.09|18189.9|18109.9|18188.09|18108.09|10
1721649610000|2024-07-22 12:00:10|18188.9|18108.9|18189.16|18109.16|18189.61|18109.61|18188.9|18108.9|10
1721649620000|2024-07-22 12:00:20|18189.1|18109.1|18187.19|18107.19|18189.1|18109.1|18187.19|18107.19|10
1721649630000|2024-07-22 12:00:30|18186.8|18106.8|18185.59|18105.59|18186.8|18106.8|18185.27|18105.27|9
1721649640000|2024-07-22 12:00:40|18185.16|18105.16|18186.12|18106.12|18186.17|18106.17|18185.11|18105.11|9
1721649650000|2024-07-22 12:00:50|18186.08|18106.08|18184.91|18104.91|18186.08|18106.08|18184.91|18104.91|10
1721649660000|2024-07-22 12:01:00|18184.75|18104.75|18186|18106|18186.1|18106.1|18184.2|18104.2|10
1721649670000|2024-07-22 12:01:10|18185.98|18105.98|18187.06|18107.06|18187.49|18107.49|18185.98|18105.98|9
1721649680000|2024-07-22 12:01:20|18186.9|18106.9|18184.26|18104.26|18186.9|18106.9|18184.26|18104.26|10
1721649690000|2024-07-22 12:01:30|18184.45|18104.45|18184.59|18104.59|18184.59|18104.59|18183.53|18103.53|10
1721649700000|2024-07-22 12:01:40|18184.79|18104.79|18184.88|18104.88|18185.25|18105.25|18184.79|18104.79|8
1721649710000|2024-07-22 12:01:50|18184.7|18104.7|18183.35|18103.35|18184.7|18104.7|18183.35|18103.35|10
1721649720000|2024-07-22 12:02:00|18182.64|18102.64|18180.36|18100.36|18182.64|18102.64|18180.36|18100.36|10
1721649730000|2024-07-22 12:02:10|18180.43|18100.43|18180.17|18100.17|18180.59|18100.59|18179.52|18099.52|10
1721649740000|2024-07-22 12:02:20|18180.8|18100.8|18180.58|18100.58|18181|18101|18180|18100|10
1721649750000|2024-07-22 12:02:30|18180.61|18100.61|18180.46|18100.46|18180.91|18100.91|18180.46|18100.46|10
1721649760000|2024-07-22 12:02:40|18180.45|18100.45|18180.45|18100.45|18180.87|18100.87|18180.4|18100.4|10
1721649770000|2024-07-22 12:02:50|18180.46|18100.46|18179.22|18099.22|18180.54|18100.54|18179.14|18099.14|10
1721649780000|2024-07-22 12:03:00|18180.02|18100.02|18180.96|18100.96|18180.96|18100.96|18179.3|18099.3|10
1721649790000|2024-07-22 12:03:10|18181.35|18101.35|18180.33|18100.33|18181.35|18101.35|18180.33|18100.33|10
1721649800000|2024-07-22 12:03:20|18179.88|18099.88|18178.2|18098.2|18179.88|18099.88|18178.11|18098.11|10
1721649810000|2024-07-22 12:03:30|18178.54|18098.54|18179.52|18099.52|18180.01|18100.01|18178.54|18098.54|9
1721649820000|2024-07-22 12:03:40|18177.39|18097.39|18174.61|18094.61|18177.39|18097.39|18174.61|18094.61|10
1721649830000|2024-07-22 12:03:50|18174.48|18094.48|18167.71|18087.71|18174.48|18094.48|18167.71|18087.71|10
1721649840000|2024-07-22 12:04:00|18166.87|18086.87|18161.81|18081.81|18166.87|18086.87|18160.58|18080.58|10
1721649850000|2024-07-22 12:04:10|18161.89|18081.89|18159.24|18079.24|18161.9|18081.9|18159.24|18079.24|10
1721649860000|2024-07-22 12:04:20|18159.48|18079.48|18158.4|18078.4|18159.48|18079.48|18158.4|18078.4|9
1721649870000|2024-07-22 12:04:30|18158.34|18078.34|18157.29|18077.29|18158.58|18078.58|18157.29|18077.29|10
1721649880000|2024-07-22 12:04:40|18157.09|18077.09|18156.1|18076.1|18157.78|18077.78|18156.1|18076.1|10
1721649890000|2024-07-22 12:04:50|18155.77|18075.77|18157.1|18077.1|18157.1|18077.1|18155.57|18075.57|10
1721649900000|2024-07-22 12:05:00|18158.21|18078.21|18159|18079|18159.5|18079.5|18158.21|18078.21|10
1721649910000|2024-07-22 12:05:10|18158.75|18078.75|18157|18077|18158.75|18078.75|18157|18077|10
1721649920000|2024-07-22 12:05:20|18156.94|18076.94|18158.25|18078.25|18158.25|18078.25|18156.66|18076.66|10
1721649930000|2024-07-22 12:05:30|18158.3|18078.3|18156.75|18076.75|18158.74|18078.74|18156.42|18076.42|10
1721649940000|2024-07-22 12:05:40|18156.76|18076.76|18155.75|18075.75|18156.96|18076.96|18155.75|18075.75|10
1721649950000|2024-07-22 12:05:50|18155.72|18075.72|18156.74|18076.74|18156.74|18076.74|18155.14|18075.14|10
1721649960000|2024-07-22 12:06:00|18156.8|18076.8|18158.69|18078.69|18158.82|18078.82|18156.8|18076.8|10
1721649970000|2024-07-22 12:06:10|18158.28|18078.28|18157.31|18077.31|18158.28|18078.28|18157.28|18077.28|9
1721649980000|2024-07-22 12:06:20|18157.35|18077.35|18160.55|18080.55|18160.55|18080.55|18157.32|18077.32|10
1721649990000|2024-07-22 12:06:30|18160.81|18080.81|18162.17|18082.17|18162.21|18082.21|18160.81|18080.81|9
1721650000000|2024-07-22 12:06:40|18162.26|18082.26|18163.67|18083.67|18163.67|18083.67|18162.26|18082.26|9
1721650010000|2024-07-22 12:06:50|18163.06|18083.06|18163.04|18083.04|18163.5|18083.5|18162.28|18082.28|10
1721650020000|2024-07-22 12:07:00|18163.08|18083.08|18163.83|18083.83|18163.95|18083.95|18163.08|18083.08|10
1721650030000|2024-07-22 12:07:10|18163.67|18083.67|18164.19|18084.19|18164.19|18084.19|18163.53|18083.53|10
1721650040000|2024-07-22 12:07:20|18164.31|18084.31|18165.89|18085.89|18165.89|18085.89|18164.31|18084.31|10
1721650050000|2024-07-22 12:07:30|18165.95|18085.95|18167.04|18087.04|18167.04|18087.04|18165.83|18085.83|10
1721650060000|2024-07-22 12:07:40|18167.19|18087.19|18166.09|18086.09|18167.32|18087.32|18166.09|18086.09|9
1721650070000|2024-07-22 12:07:50|18165.85|18085.85|18167.67|18087.67|18167.67|18087.67|18165.57|18085.57|10
1721650080000|2024-07-22 12:08:00|18167.78|18087.78|18166.49|18086.49|18167.89|18087.89|18166.47|18086.47|9
1721650090000|2024-07-22 12:08:10|18166.48|18086.48|18166.48|18086.48|18166.82|18086.82|18166.48|18086.48|9
1721650100000|2024-07-22 12:08:20|18166.42|18086.42|18164.09|18084.09|18166.42|18086.42|18164.09|18084.09|9
1721650110000|2024-07-22 12:08:30|18163.46|18083.46|18162.34|18082.34|18163.46|18083.46|18162.34|18082.34|9
1721650120000|2024-07-22 12:08:40|18162.48|18082.48|18162.16|18082.16|18162.99|18082.99|18162.16|18082.16|10
1721650130000|2024-07-22 12:08:50|18162.48|18082.48|18162.99|18082.99|18163.32|18083.32|18162.48|18082.48|8
1721650140000|2024-07-22 12:09:00|18162.95|18082.95|18159.48|18079.48|18162.95|18082.95|18159.48|18079.48|9
1721650150000|2024-07-22 12:09:10|18158.76|18078.76|18156.15|18076.15|18158.76|18078.76|18156.15|18076.15|9
1721650160000|2024-07-22 12:09:20|18156.07|18076.07|18156.14|18076.14|18156.6|18076.6|18156.07|18076.07|10
1721650170000|2024-07-22 12:09:30|18156.13|18076.13|18155.44|18075.44|18156.24|18076.24|18155.44|18075.44|9
1721650180000|2024-07-22 12:09:40|18155.23|18075.23|18153.87|18073.87|18155.23|18075.23|18153.87|18073.87|10
1721650190000|2024-07-22 12:09:50|18153.9|18073.9|18152.6|18072.6|18153.91|18073.91|18152.58|18072.58|10
1721650200000|2024-07-22 12:10:00|18152.49|18072.49|18151.82|18071.82|18153.67|18073.67|18151.82|18071.82|9
1721650210000|2024-07-22 12:10:10|18151.67|18071.67|18149.35|18069.35|18151.67|18071.67|18149.01|18069.01|10
1721650220000|2024-07-22 12:10:20|18149.28|18069.28|18148.47|18068.47|18149.28|18069.28|18148.11|18068.11|10
1721650230000|2024-07-22 12:10:30|18148.67|18068.67|18146.33|18066.33|18148.74|18068.74|18146.31|18066.31|10
1721650240000|2024-07-22 12:10:40|18146.48|18066.48|18144.71|18064.71|18146.48|18066.48|18144.71|18064.71|9
1721650250000|2024-07-22 12:10:50|18144.49|18064.49|18141.69|18061.69|18144.49|18064.49|18141.5|18061.5|9
1721650260000|2024-07-22 12:11:00|18142.11|18062.11|18144.25|18064.25|18144.25|18064.25|18141.32|18061.32|10
1721650270000|2024-07-22 12:11:10|18143.78|18063.78|18145.2|18065.2|18145.2|18065.2|18143.61|18063.61|10
1721650280000|2024-07-22 12:11:20|18144.83|18064.83|18144.21|18064.21|18144.89|18064.89|18144.21|18064.21|9
1721650290000|2024-07-22 12:11:30|18144.03|18064.03|18144.22|18064.22|18144.22|18064.22|18143.98|18063.98|10
1721650300000|2024-07-22 12:11:40|18144.1|18064.1|18143.03|18063.03|18144.1|18064.1|18143.03|18063.03|10
1721650310000|2024-07-22 12:11:50|18143.11|18063.11|18139.02|18059.02|18143.11|18063.11|18139.02|18059.02|10
1721650320000|2024-07-22 12:12:00|18139.04|18059.04|18136.37|18056.37|18139.04|18059.04|18135.48|18055.48|10
1721650330000|2024-07-22 12:12:10|18136.07|18056.07|18135.19|18055.19|18136.13|18056.13|18135.19|18055.19|10
1721650340000|2024-07-22 12:12:20|18135.17|18055.17|18135.04|18055.04|18135.42|18055.42|18134.98|18054.98|9
1721650350000|2024-07-22 12:12:30|18135.1|18055.1|18137.03|18057.03|18137.25|18057.25|18135.06|18055.06|10
1721650360000|2024-07-22 12:12:40|18136.78|18056.78|18137.09|18057.09|18137.09|18057.09|18136.58|18056.58|10
1721650370000|2024-07-22 12:12:50|18137.37|18057.37|18137.08|18057.08|18137.37|18057.37|18137.08|18057.08|9
1721650380000|2024-07-22 12:13:00|18137.13|18057.13|18136.06|18056.06|18137.56|18057.56|18135.76|18055.76|10
1721650390000|2024-07-22 12:13:10|18136.36|18056.36|18138.52|18058.52|18138.52|18058.52|18136.36|18056.36|10
1721650400000|2024-07-22 12:13:20|18138.7|18058.7|18142.92|18062.92|18143.07|18063.07|18138.7|18058.7|10
1721650410000|2024-07-22 12:13:30|18143.26|18063.26|18143.45|18063.45|18143.45|18063.45|18142.33|18062.33|10
1721650420000|2024-07-22 12:13:40|18143.38|18063.38|18142.4|18062.4|18144.16|18064.16|18142.4|18062.4|10
1721650430000|2024-07-22 12:13:50|18142.08|18062.08|18143.52|18063.52|18143.68|18063.68|18141.34|18061.34|10
1721650440000|2024-07-22 12:14:00|18142.52|18062.52|18142.02|18062.02|18142.52|18062.52|18141.67|18061.67|8
1721650450000|2024-07-22 12:14:10|18141.93|18061.93|18144.05|18064.05|18144.05|18064.05|18141.79|18061.79|10
1721650460000|2024-07-22 12:14:20|18144.06|18064.06|18142.04|18062.04|18144.07|18064.07|18142.04|18062.04|10
1721650470000|2024-07-22 12:14:30|18141.17|18061.17|18139.14|18059.14|18141.17|18061.17|18139.14|18059.14|10
1721650480000|2024-07-22 12:14:40|18139.17|18059.17|18138.88|18058.88|18139.37|18059.37|18138.8|18058.8|9
1721650490000|2024-07-22 12:14:50|18138.65|18058.65|18139.17|18059.17|18139.17|18059.17|18138.05|18058.05|9
1721650500000|2024-07-22 12:15:00|18139.6|18059.6|18140.12|18060.12|18140.12|18060.12|18138.78|18058.78|10
1721650510000|2024-07-22 12:15:10|18141.14|18061.14|18141.84|18061.84|18142.36|18062.36|18141.14|18061.14|9
1721650520000|2024-07-22 12:15:20|18141.94|18061.94|18142.25|18062.25|18142.29|18062.29|18141.61|18061.61|10
1721650530000|2024-07-22 12:15:30|18142.71|18062.71|18143.03|18063.03|18143.03|18063.03|18141.98|18061.98|10
1721650540000|2024-07-22 12:15:40|18143.13|18063.13|18139.24|18059.24|18143.13|18063.13|18139.24|18059.24|10
1721650550000|2024-07-22 12:15:50|18139.46|18059.46|18138.77|18058.77|18139.46|18059.46|18138.15|18058.15|10
1721650560000|2024-07-22 12:16:00|18139.19|18059.19|18137.08|18057.08|18139.48|18059.48|18136.38|18056.38|10
1721650570000|2024-07-22 12:16:10|18137.18|18057.18|18136.9|18056.9|18137.18|18057.18|18136.22|18056.22|10
1721650580000|2024-07-22 12:16:20|18136.88|18056.88|18136.96|18056.96|18136.96|18056.96|18135.93|18055.93|10
1721650590000|2024-07-22 12:16:30|18137.49|18057.49|18140.24|18060.24|18140.35|18060.35|18137.49|18057.49|10
1721650600000|2024-07-22 12:16:40|18140.79|18060.79|18140.25|18060.25|18141.43|18061.43|18140.25|18060.25|10
1721650610000|2024-07-22 12:16:50|18139.89|18059.89|18138.97|18058.97|18139.89|18059.89|18138.97|18058.97|10
1721650620000|2024-07-22 12:17:00|18138.81|18058.81|18136.47|18056.47|18138.81|18058.81|18136.24|18056.24|10
1721650630000|2024-07-22 12:17:10|18136.84|18056.84|18136.86|18056.86|18137.66|18057.66|18136.84|18056.84|10
1721650640000|2024-07-22 12:17:20|18136.73|18056.73|18136.43|18056.43|18136.77|18056.77|18136.02|18056.02|10
1721650650000|2024-07-22 12:17:30|18135.96|18055.96|18138.16|18058.16|18138.88|18058.88|18135.96|18055.96|10
1721650660000|2024-07-22 12:17:40|18138.38|18058.38|18140.99|18060.99|18141.49|18061.49|18138.38|18058.38|10
1721650670000|2024-07-22 12:17:50|18141.1|18061.1|18143.63|18063.63|18143.63|18063.63|18141.1|18061.1|10
1721650680000|2024-07-22 12:18:00|18143.79|18063.79|18143.35|18063.35|18143.79|18063.79|18142.57|18062.57|10
1721650690000|2024-07-22 12:18:10|18143.22|18063.22|18143.97|18063.97|18143.97|18063.97|18143.21|18063.21|10
1721650700000|2024-07-22 12:18:20|18144.03|18064.03|18146.82|18066.82|18146.82|18066.82|18144.03|18064.03|9
1721650710000|2024-07-22 12:18:30|18147.02|18067.02|18148.49|18068.49|18148.49|18068.49|18147.02|18067.02|9
1721650720000|2024-07-22 12:18:40|18148.34|18068.34|18148.67|18068.67|18148.73|18068.73|18146.54|18066.54|10
1721650730000|2024-07-22 12:18:50|18148.54|18068.54|18149.91|18069.91|18149.96|18069.96|18148.54|18068.54|10
1721650740000|2024-07-22 12:19:00|18148.76|18068.76|18150.03|18070.03|18150.03|18070.03|18147.75|18067.75|10
1721650750000|2024-07-22 12:19:10|18150.07|18070.07|18151.22|18071.22|18151.22|18071.22|18150.07|18070.07|10
1721650760000|2024-07-22 12:19:20|18152.04|18072.04|18155.29|18075.29|18155.29|18075.29|18152.04|18072.04|10
1721650770000|2024-07-22 12:19:30|18155.36|18075.36|18155.91|18075.91|18155.91|18075.91|18155.14|18075.14|10
1721650780000|2024-07-22 12:19:40|18156.2|18076.2|18160.22|18080.22|18160.22|18080.22|18155.99|18075.99|9
1721650790000|2024-07-22 12:19:50|18160.02|18080.02|18161.03|18081.03|18161.51|18081.51|18160.01|18080.01|9
1721650800000|2024-07-22 12:20:00|18161.4|18081.4|18166.33|18086.33|18166.33|18086.33|18160.84|18080.84|10
1721650810000|2024-07-22 12:20:10|18166.42|18086.42|18170.66|18090.66|18170.66|18090.66|18166.42|18086.42|10
1721650820000|2024-07-22 12:20:20|18171.05|18091.05|18176.18|18096.18|18176.18|18096.18|18171.05|18091.05|10
1721650830000|2024-07-22 12:20:30|18176.26|18096.26|18178.15|18098.15|18178.15|18098.15|18176.12|18096.12|10
1721650840000|2024-07-22 12:20:40|18178.27|18098.27|18178.06|18098.06|18178.36|18098.36|18177.68|18097.68|10
1721650850000|2024-07-22 12:20:50|18177.97|18097.97|18179.63|18099.63|18179.78|18099.78|18177.42|18097.42|10
1721650860000|2024-07-22 12:21:00|18179.72|18099.72|18178.59|18098.59|18180.26|18100.26|18178.59|18098.59|10
1721650870000|2024-07-22 12:21:10|18178.65|18098.65|18182.44|18102.44|18182.44|18102.44|18177.89|18097.89|10
1721650880000|2024-07-22 12:21:20|18182.49|18102.49|18182.03|18102.03|18182.55|18102.55|18181.61|18101.61|9
1721650890000|2024-07-22 12:21:30|18181.96|18101.96|18182.32|18102.32|18182.32|18102.32|18181.24|18101.24|10
1721650900000|2024-07-22 12:21:40|18182.04|18102.04|18183.3|18103.3|18183.3|18103.3|18182|18102|9
1721650910000|2024-07-22 12:21:50|18183.4|18103.4|18185.66|18105.66|18185.66|18105.66|18183.4|18103.4|10
1721650920000|2024-07-22 12:22:00|18185.62|18105.62|18186.29|18106.29|18186.29|18106.29|18184.74|18104.74|10
1721650930000|2024-07-22 12:22:10|18186.43|18106.43|18184.96|18104.96|18186.48|18106.48|18184.96|18104.96|10
1721650940000|2024-07-22 12:22:20|18184.56|18104.56|18184.72|18104.72|18184.84|18104.84|18184.07|18104.07|10
1721650950000|2024-07-22 12:22:30|18184.68|18104.68|18185.86|18105.86|18185.86|18105.86|18184.49|18104.49|10
1721650960000|2024-07-22 12:22:40|18185.95|18105.95|18186.56|18106.56|18186.76|18106.76|18185.95|18105.95|10
1721650970000|2024-07-22 12:22:50|18186.67|18106.67|18185.39|18105.39|18186.78|18106.78|18185.39|18105.39|9
1721650980000|2024-07-22 12:23:00|18185.83|18105.83|18185.21|18105.21|18186.19|18106.19|18185|18105|10
1721650990000|2024-07-22 12:23:10|18185.23|18105.23|18188.82|18108.82|18188.82|18108.82|18185.16|18105.16|9
1721651000000|2024-07-22 12:23:20|18189.59|18109.59|18192.74|18112.74|18192.74|18112.74|18189.59|18109.59|10
1721651010000|2024-07-22 12:23:30|18192.93|18112.93|18195.99|18115.99|18195.99|18115.99|18192.93|18112.93|10
1721651020000|2024-07-22 12:23:40|18196.83|18116.83|18198.07|18118.07|18198.55|18118.55|18196.82|18116.82|10
1721651030000|2024-07-22 12:23:50|18198|18118|18198.31|18118.31|18198.31|18118.31|18197.49|18117.49|10
1721651040000|2024-07-22 12:24:00|18199.85|18119.85|18203.45|18123.45|18203.45|18123.45|18199.85|18119.85|10
1721651050000|2024-07-22 12:24:10|18204.63|18124.63|18205.38|18125.38|18205.38|18125.38|18204.34|18124.34|9
1721651060000|2024-07-22 12:24:20|18205.32|18125.32|18206.25|18126.25|18206.27|18126.27|18204.64|18124.64|10
1721651070000|2024-07-22 12:24:30|18206.53|18126.53|18205.02|18125.02|18206.53|18126.53|18205|18125|9
1721651080000|2024-07-22 12:24:40|18205.03|18125.03|18204.86|18124.86|18205.03|18125.03|18203.69|18123.69|10
1721651090000|2024-07-22 12:24:50|18204.19|18124.19|18205.21|18125.21|18205.21|18125.21|18202.95|18122.95|10
1721651100000|2024-07-22 12:25:00|18205.1|18125.1|18202.94|18122.94|18205.1|18125.1|18202.47|18122.47|9
1721651110000|2024-07-22 12:25:10|18202.87|18122.87|18202.02|18122.02|18202.97|18122.97|18202.02|18122.02|9
1721651120000|2024-07-22 12:25:20|18201.39|18121.39|18201.06|18121.06|18201.39|18121.39|18200.56|18120.56|10
1721651130000|2024-07-22 12:25:30|18200.3|18120.3|18199.35|18119.35|18200.64|18120.64|18199.35|18119.35|10
1721651140000|2024-07-22 12:25:40|18199.88|18119.88|18200.72|18120.72|18200.96|18120.96|18199.88|18119.88|10
1721651150000|2024-07-22 12:25:50|18200.57|18120.57|18199.69|18119.69|18200.57|18120.57|18199.32|18119.32|9
1721651160000|2024-07-22 12:26:00|18199.31|18119.31|18198.4|18118.4|18199.31|18119.31|18198.4|18118.4|10
1721651170000|2024-07-22 12:26:10|18198.39|18118.39|18198.99|18118.99|18199.22|18119.22|18198.33|18118.33|10
1721651180000|2024-07-22 12:26:20|18199.26|18119.26|18201.96|18121.96|18201.96|18121.96|18199.26|18119.26|10
1721651190000|2024-07-22 12:26:30|18202.18|18122.18|18202.73|18122.73|18202.95|18122.95|18201.5|18121.5|10
1721651200000|2024-07-22 12:26:40|18202.94|18122.94|18204|18124|18204.23|18124.23|18202.94|18122.94|10
1721651210000|2024-07-22 12:26:50|18204.17|18124.17|18203.72|18123.72|18204.19|18124.19|18203.72|18123.72|9
1721651220000|2024-07-22 12:27:00|18203.43|18123.43|18203.08|18123.08|18203.69|18123.69|18202.61|18122.61|10
1721651230000|2024-07-22 12:27:10|18203.07|18123.07|18203.47|18123.47|18203.77|18123.77|18203.04|18123.04|9
1721651240000|2024-07-22 12:27:20|18203.39|18123.39|18202.93|18122.93|18203.61|18123.61|18202.88|18122.88|10
1721651250000|2024-07-22 12:27:30|18202.84|18122.84|18204.08|18124.08|18204.08|18124.08|18202.63|18122.63|10
1721651260000|2024-07-22 12:27:40|18203.92|18123.92|18204.23|18124.23|18204.24|18124.24|18203.89|18123.89|10
1721651270000|2024-07-22 12:27:50|18204.04|18124.04|18205.26|18125.26|18205.42|18125.42|18204.04|18124.04|10
1721651280000|2024-07-22 12:28:00|18205.31|18125.31|18205.64|18125.64|18205.64|18125.64|18205.31|18125.31|10
1721651290000|2024-07-22 12:28:10|18205.76|18125.76|18206|18126|18206.15|18126.15|18205.76|18125.76|10
1721651300000|2024-07-22 12:28:20|18205.82|18125.82|18205.57|18125.57|18205.97|18125.97|18205.57|18125.57|8
1721651310000|2024-07-22 12:28:30|18205.55|18125.55|18205.99|18125.99|18206.04|18126.04|18205.55|18125.55|10
1721651320000|2024-07-22 12:28:40|18206.27|18126.27|18206.04|18126.04|18206.5|18126.5|18205.99|18125.99|10
1721651330000|2024-07-22 12:28:50|18206.33|18126.33|18206.2|18126.2|18206.33|18126.33|18205.79|18125.79|9
1721651340000|2024-07-22 12:29:00|18206.08|18126.08|18207.16|18127.16|18207.53|18127.53|18206.08|18126.08|10
1721651350000|2024-07-22 12:29:10|18207.13|18127.13|18205.48|18125.48|18207.42|18127.42|18205.48|18125.48|9
1721651360000|2024-07-22 12:29:20|18204.33|18124.33|18202.44|18122.44|18204.33|18124.33|18202.44|18122.44|10
1721651370000|2024-07-22 12:29:30|18202.62|18122.62|18203.5|18123.5|18203.5|18123.5|18202.34|18122.34|10
1721651380000|2024-07-22 12:29:40|18202.69|18122.69|18200.96|18120.96|18202.85|18122.85|18200.96|18120.96|10
1721651390000|2024-07-22 12:29:50|18200.95|18120.95|18198.23|18118.23|18200.95|18120.95|18198.23|18118.23|10
1721651400000|2024-07-22 12:30:00|18197.9|18117.9|18192.84|18112.84|18197.9|18117.9|18192.61|18112.61|10
1721651410000|2024-07-22 12:30:10|18192.86|18112.86|18189.98|18109.98|18192.86|18112.86|18189.96|18109.96|10
1721651420000|2024-07-22 12:30:20|18189.88|18109.88|18192|18112|18192|18112|18189.77|18109.77|10
1721651430000|2024-07-22 12:30:30|18192.81|18112.81|18194.56|18114.56|18194.56|18114.56|18192.64|18112.64|9
1721651440000|2024-07-22 12:30:40|18195.02|18115.02|18197.88|18117.88|18197.95|18117.95|18194.97|18114.97|10
1721651450000|2024-07-22 12:30:50|18198.4|18118.4|18200.7|18120.7|18200.7|18120.7|18197.83|18117.83|10
1721651460000|2024-07-22 12:31:00|18201.08|18121.08|18203.79|18123.79|18203.79|18123.79|18201.08|18121.08|9
1721651470000|2024-07-22 12:31:10|18203.84|18123.84|18206.52|18126.52|18206.52|18126.52|18203.82|18123.82|10
1721651480000|2024-07-22 12:31:20|18207.02|18127.02|18207.27|18127.27|18207.68|18127.68|18207.02|18127.02|10
1721651490000|2024-07-22 12:31:30|18207.19|18127.19|18208.43|18128.43|18208.71|18128.71|18207.19|18127.19|10
1721651500000|2024-07-22 12:31:40|18208.32|18128.32|18207.34|18127.34|18208.32|18128.32|18207.34|18127.34|10
1721651510000|2024-07-22 12:31:50|18207.21|18127.21|18207.09|18127.09|18207.38|18127.38|18206.92|18126.92|10
1721651520000|2024-07-22 12:32:00|18207.14|18127.14|18204.95|18124.95|18207.14|18127.14|18204.95|18124.95|10
1721651530000|2024-07-22 12:32:10|18204.89|18124.89|18204.44|18124.44|18204.89|18124.89|18204.43|18124.43|10
1721651540000|2024-07-22 12:32:20|18204.46|18124.46|18206.51|18126.51|18206.54|18126.54|18204.46|18124.46|10
1721651550000|2024-07-22 12:32:30|18206.5|18126.5|18207.63|18127.63|18207.63|18127.63|18206.5|18126.5|9
1721651560000|2024-07-22 12:32:40|18207.94|18127.94|18210.1|18130.1|18210.84|18130.84|18207.94|18127.94|10
1721651570000|2024-07-22 12:32:50|18210.08|18130.08|18211.38|18131.38|18211.38|18131.38|18210.08|18130.08|9
1721651580000|2024-07-22 12:33:00|18211.37|18131.37|18212.39|18132.39|18212.39|18132.39|18211.37|18131.37|9
1721651590000|2024-07-22 12:33:10|18213.98|18133.98|18214.62|18134.62|18214.62|18134.62|18213.84|18133.84|9
1721651600000|2024-07-22 12:33:20|18216.58|18136.58|18216.28|18136.28|18217.19|18137.19|18216.28|18136.28|10
1721651610000|2024-07-22 12:33:30|18216.55|18136.55|18213.67|18133.67|18216.55|18136.55|18213.67|18133.67|9
1721651620000|2024-07-22 12:33:40|18214.65|18134.65|18214.82|18134.82|18216.06|18136.06|18214.65|18134.65|10
1721651630000|2024-07-22 12:33:50|18214.77|18134.77|18214.92|18134.92|18214.95|18134.95|18214.43|18134.43|10
1721651640000|2024-07-22 12:34:00|18214.88|18134.88|18213.55|18133.55|18214.88|18134.88|18212.34|18132.34|10
1721651650000|2024-07-22 12:34:10|18213.83|18133.83|18214.5|18134.5|18214.5|18134.5|18213.83|18133.83|10
1721651660000|2024-07-22 12:34:20|18214.82|18134.82|18214.17|18134.17|18215.28|18135.28|18213.97|18133.97|10
1721651670000|2024-07-22 12:34:30|18214.13|18134.13|18213.97|18133.97|18214.29|18134.29|18213.89|18133.89|9
1721651680000|2024-07-22 12:34:40|18213.99|18133.99|18212.57|18132.57|18214|18134|18212.57|18132.57|9
1721651690000|2024-07-22 12:34:50|18212.21|18132.21|18210.36|18130.36|18212.21|18132.21|18210.36|18130.36|9
1721651700000|2024-07-22 12:35:00|18209.36|18129.36|18205.51|18125.51|18209.36|18129.36|18205.51|18125.51|10
1721651710000|2024-07-22 12:35:10|18205.41|18125.41|18205.3|18125.3|18205.61|18125.61|18205.19|18125.19|10
1721651720000|2024-07-22 12:35:20|18205.39|18125.39|18204.86|18124.86|18205.49|18125.49|18204.48|18124.48|10
1721651730000|2024-07-22 12:35:30|18204.68|18124.68|18204.67|18124.67|18204.83|18124.83|18204.36|18124.36|10
1721651740000|2024-07-22 12:35:40|18204.73|18124.73|18204.64|18124.64|18204.85|18124.85|18204.13|18124.13|10
1721651750000|2024-07-22 12:35:50|18204.73|18124.73|18204.65|18124.65|18205.49|18125.49|18204.65|18124.65|9
1721651760000|2024-07-22 12:36:00|18204.51|18124.51|18206.53|18126.53|18206.56|18126.56|18204.51|18124.51|10
1721651770000|2024-07-22 12:36:10|18206.8|18126.8|18208.27|18128.27|18208.27|18128.27|18206.7|18126.7|9
1721651780000|2024-07-22 12:36:20|18207.43|18127.43|18208.81|18128.81|18208.81|18128.81|18207.43|18127.43|10
1721651790000|2024-07-22 12:36:30|18208.76|18128.76|18210.69|18130.69|18211.39|18131.39|18208.76|18128.76|10
1721651800000|2024-07-22 12:36:40|18210.41|18130.41|18210.37|18130.37|18210.61|18130.61|18210.2|18130.2|10
1721651810000|2024-07-22 12:36:50|18210.16|18130.16|18208.89|18128.89|18210.16|18130.16|18208.79|18128.79|9
1721651820000|2024-07-22 12:37:00|18208.91|18128.91|18205.78|18125.78|18208.91|18128.91|18205.78|18125.78|10
1721651830000|2024-07-22 12:37:10|18205.65|18125.65|18203.06|18123.06|18205.65|18125.65|18203.06|18123.06|10
1721651840000|2024-07-22 12:37:20|18203.05|18123.05|18203.48|18123.48|18203.52|18123.52|18203.05|18123.05|9
1721651850000|2024-07-22 12:37:30|18203.38|18123.38|18203.68|18123.68|18204.41|18124.41|18203.33|18123.33|10
1721651860000|2024-07-22 12:37:40|18204.09|18124.09|18203.86|18123.86|18204.12|18124.12|18203.83|18123.83|9
1721651870000|2024-07-22 12:37:50|18203.9|18123.9|18204.51|18124.51|18204.51|18124.51|18203.44|18123.44|10
1721651880000|2024-07-22 12:38:00|18205.02|18125.02|18205.1|18125.1|18205.48|18125.48|18204.8|18124.8|10
1721651890000|2024-07-22 12:38:10|18206.3|18126.3|18211.64|18131.64|18211.64|18131.64|18206.3|18126.3|10
1721651900000|2024-07-22 12:38:20|18211.98|18131.98|18214.9|18134.9|18215.16|18135.16|18211.95|18131.95|10
1721651910000|2024-07-22 12:38:30|18214.96|18134.96|18214.65|18134.65|18215.54|18135.54|18214.65|18134.65|10
1721651920000|2024-07-22 12:38:40|18214.5|18134.5|18214.5|18134.5|18215.3|18135.3|18214.2|18134.2|10
1721651930000|2024-07-22 12:38:50|18214.84|18134.84|18214.92|18134.92|18215.43|18135.43|18214.84|18134.84|10
1721651940000|2024-07-22 12:39:00|18214.9|18134.9|18215.61|18135.61|18215.66|18135.66|18214.85|18134.85|10
1721651950000|2024-07-22 12:39:10|18215.74|18135.74|18217.99|18137.99|18217.99|18137.99|18215.74|18135.74|10
1721651960000|2024-07-22 12:39:20|18217.78|18137.78|18216.8|18136.8|18217.8|18137.8|18216.8|18136.8|10
1721651970000|2024-07-22 12:39:30|18216.87|18136.87|18217.12|18137.12|18217.29|18137.29|18216.87|18136.87|9
1721651980000|2024-07-22 12:39:40|18217.16|18137.16|18218.34|18138.34|18219.32|18139.32|18217.16|18137.16|9
1721651990000|2024-07-22 12:39:50|18217.91|18137.91|18217.1|18137.1|18217.91|18137.91|18216.86|18136.86|10
1721652000000|2024-07-22 12:40:00|18217.17|18137.17|18219.22|18139.22|18219.22|18139.22|18217.17|18137.17|10
1721652010000|2024-07-22 12:40:10|18219.21|18139.21|18223.33|18143.33|18223.33|18143.33|18218.98|18138.98|9
1721652020000|2024-07-22 12:40:20|18223.39|18143.39|18224.53|18144.53|18224.53|18144.53|18223.39|18143.39|10
1721652030000|2024-07-22 12:40:30|18224.52|18144.52|18224.24|18144.24|18225.47|18145.47|18224.24|18144.24|9
1721652040000|2024-07-22 12:40:40|18224.02|18144.02|18212.86|18132.86|18224.02|18144.02|18212.86|18132.86|10
1721652050000|2024-07-22 12:40:50|18212.84|18132.84|18211.14|18131.14|18212.84|18132.84|18210.31|18130.31|10
1721652060000|2024-07-22 12:41:00|18211.2|18131.2|18204.85|18124.85|18211.2|18131.2|18204.85|18124.85|10
1721652070000|2024-07-22 12:41:10|18204.06|18124.06|18202.11|18122.11|18204.06|18124.06|18201.22|18121.22|10
1721652080000|2024-07-22 12:41:20|18201.97|18121.97|18202.94|18122.94|18203.42|18123.42|18201.86|18121.86|8
1721652090000|2024-07-22 12:41:30|18202.92|18122.92|18203.54|18123.54|18204.3|18124.3|18202.84|18122.84|10
1721652100000|2024-07-22 12:41:40|18203.5|18123.5|18201.3|18121.3|18203.52|18123.52|18201.3|18121.3|10
1721652110000|2024-07-22 12:41:50|18201.06|18121.06|18201.25|18121.25|18201.25|18121.25|18200.48|18120.48|9
1721652120000|2024-07-22 12:42:00|18201.75|18121.75|18201.26|18121.26|18201.75|18121.75|18201.25|18121.25|10
1721652130000|2024-07-22 12:42:10|18201.96|18121.96|18201.05|18121.05|18201.96|18121.96|18201.03|18121.03|9
1721652140000|2024-07-22 12:42:20|18201.07|18121.07|18199.47|18119.47|18201.07|18121.07|18199.47|18119.47|10
1721652150000|2024-07-22 12:42:30|18199.46|18119.46|18199.85|18119.85|18199.85|18119.85|18198.97|18118.97|10
1721652160000|2024-07-22 12:42:40|18199.53|18119.53|18198.35|18118.35|18199.53|18119.53|18197.63|18117.63|9
1721652170000|2024-07-22 12:42:50|18197.86|18117.86|18195.57|18115.57|18197.86|18117.86|18195.56|18115.56|10
1721652180000|2024-07-22 12:43:00|18195.59|18115.59|18189.37|18109.37|18195.59|18115.59|18188.78|18108.78|10
1721652190000|2024-07-22 12:43:10|18188.36|18108.36|18185.37|18105.37|18188.36|18108.36|18184.43|18104.43|10
1721652200000|2024-07-22 12:43:20|18185.05|18105.05|18187.94|18107.94|18187.94|18107.94|18185.05|18105.05|8
1721652210000|2024-07-22 12:43:30|18187.91|18107.91|18188.29|18108.29|18188.34|18108.34|18187.83|18107.83|9
1721652220000|2024-07-22 12:43:40|18188.24|18108.24|18191.03|18111.03|18191.03|18111.03|18188.24|18108.24|10
1721652230000|2024-07-22 12:43:50|18191.33|18111.33|18192.15|18112.15|18192.15|18112.15|18191.33|18111.33|10
1721652240000|2024-07-22 12:44:00|18192.53|18112.53|18189.67|18109.67|18192.53|18112.53|18189.67|18109.67|10
1721652250000|2024-07-22 12:44:10|18190.46|18110.46|18190.79|18110.79|18191.3|18111.3|18190.46|18110.46|10
1721652260000|2024-07-22 12:44:20|18190.69|18110.69|18194.47|18114.47|18194.51|18114.51|18190.69|18110.69|10
1721652270000|2024-07-22 12:44:30|18194.43|18114.43|18194.54|18114.54|18194.92|18114.92|18194.08|18114.08|10
1721652280000|2024-07-22 12:44:40|18194.59|18114.59|18192.86|18112.86|18194.69|18114.69|18192.75|18112.75|10
1721652290000|2024-07-22 12:44:50|18192.84|18112.84|18191.86|18111.86|18192.84|18112.84|18191.86|18111.86|10
1721652300000|2024-07-22 12:45:00|18191.96|18111.96|18189.81|18109.81|18192.03|18112.03|18189.45|18109.45|10
1721652310000|2024-07-22 12:45:10|18190.16|18110.16|18186.66|18106.66|18190.16|18110.16|18186.64|18106.64|10
1721652320000|2024-07-22 12:45:20|18186.46|18106.46|18186.2|18106.2|18186.46|18106.46|18185.94|18105.94|10
1721652330000|2024-07-22 12:45:30|18186.28|18106.28|18186.87|18106.87|18186.97|18106.97|18185.85|18105.85|10
1721652340000|2024-07-22 12:45:40|18186.56|18106.56|18186.4|18106.4|18186.7|18106.7|18186.2|18106.2|9
1721652350000|2024-07-22 12:45:50|18186.36|18106.36|18186.38|18106.38|18186.61|18106.61|18186.16|18106.16|10
1721652360000|2024-07-22 12:46:00|18186.56|18106.56|18187.31|18107.31|18187.31|18107.31|18186.11|18106.11|10
1721652370000|2024-07-22 12:46:10|18188.69|18108.69|18189.72|18109.72|18190.03|18110.03|18188.69|18108.69|10
1721652380000|2024-07-22 12:46:20|18189.87|18109.87|18190.72|18110.72|18190.72|18110.72|18189.74|18109.74|10
1721652390000|2024-07-22 12:46:30|18190.57|18110.57|18190.48|18110.48|18190.6|18110.6|18190.1|18110.1|9
1721652400000|2024-07-22 12:46:40|18190.33|18110.33|18189.82|18109.82|18190.38|18110.38|18189.82|18109.82|7
1721652410000|2024-07-22 12:46:50|18189.71|18109.71|18190.77|18110.77|18190.78|18110.78|18189.6|18109.6|9
1721652420000|2024-07-22 12:47:00|18191.01|18111.01|18190.88|18110.88|18191.56|18111.56|18190.11|18110.11|9
1721652430000|2024-07-22 12:47:10|18191.07|18111.07|18193.31|18113.31|18193.31|18113.31|18191.07|18111.07|10
1721652440000|2024-07-22 12:47:20|18193.33|18113.33|18195.68|18115.68|18195.7|18115.7|18193.33|18113.33|10
1721652450000|2024-07-22 12:47:30|18195.61|18115.61|18198.05|18118.05|18198.05|18118.05|18195.53|18115.53|9
1721652460000|2024-07-22 12:47:40|18197.9|18117.9|18194.5|18114.5|18197.9|18117.9|18194.5|18114.5|10
1721652470000|2024-07-22 12:47:50|18194.43|18114.43|18196.58|18116.58|18196.58|18116.58|18194.43|18114.43|10
1721652480000|2024-07-22 12:48:00|18196.47|18116.47|18194.04|18114.04|18197.26|18117.26|18193.88|18113.88|10
1721652490000|2024-07-22 12:48:10|18194.37|18114.37|18195.65|18115.65|18195.65|18115.65|18193.93|18113.93|10
1721652500000|2024-07-22 12:48:20|18195.55|18115.55|18195.38|18115.38|18196.01|18116.01|18195.38|18115.38|10
1721652510000|2024-07-22 12:48:30|18195.52|18115.52|18197.33|18117.33|18197.33|18117.33|18195.52|18115.52|10
1721652520000|2024-07-22 12:48:40|18197.77|18117.77|18197.37|18117.37|18197.8|18117.8|18197.28|18117.28|9
1721652530000|2024-07-22 12:48:50|18197.16|18117.16|18199.02|18119.02|18199.05|18119.05|18197.11|18117.11|10
1721652540000|2024-07-22 12:49:00|18199.14|18119.14|18199.29|18119.29|18199.29|18119.29|18198.09|18118.09|9
1721652550000|2024-07-22 12:49:10|18199.5|18119.5|18199.27|18119.27|18199.73|18119.73|18199.27|18119.27|10
1721652560000|2024-07-22 12:49:20|18199.33|18119.33|18199.81|18119.81|18199.81|18119.81|18198.64|18118.64|10
1721652570000|2024-07-22 12:49:30|18199.93|18119.93|18200.8|18120.8|18200.8|18120.8|18199.75|18119.75|9
1721652580000|2024-07-22 12:49:40|18200.97|18120.97|18201.71|18121.71|18201.71|18121.71|18200.97|18120.97|9
1721652590000|2024-07-22 12:49:50|18201.79|18121.79|18201.44|18121.44|18201.83|18121.83|18201.44|18121.44|10
1721652600000|2024-07-22 12:50:00|18201.39|18121.39|18200.66|18120.66|18201.39|18121.39|18200.34|18120.34|10
1721652610000|2024-07-22 12:50:10|18201.3|18121.3|18201.46|18121.46|18201.46|18121.46|18201.04|18121.04|10
1721652620000|2024-07-22 12:50:20|18201.44|18121.44|18199.08|18119.08|18201.66|18121.66|18199.08|18119.08|10
1721652630000|2024-07-22 12:50:30|18198.7|18118.7|18197.04|18117.04|18198.7|18118.7|18197.04|18117.04|10
1721652640000|2024-07-22 12:50:40|18196.94|18116.94|18196.76|18116.76|18196.94|18116.94|18196.51|18116.51|9
1721652650000|2024-07-22 12:50:50|18196.81|18116.81|18195.23|18115.23|18196.81|18116.81|18195.13|18115.13|10
1721652660000|2024-07-22 12:51:00|18195.41|18115.41|18194.4|18114.4|18195.41|18115.41|18193.97|18113.97|10
1721652670000|2024-07-22 12:51:10|18194.84|18114.84|18192.88|18112.88|18194.84|18114.84|18192.31|18112.31|10
1721652680000|2024-07-22 12:51:20|18190.76|18110.76|18189.45|18109.45|18190.76|18110.76|18189.31|18109.31|10
1721652690000|2024-07-22 12:51:30|18189.64|18109.64|18189.08|18109.08|18189.71|18109.71|18189.08|18109.08|9
1721652700000|2024-07-22 12:51:40|18188.03|18108.03|18186.95|18106.95|18188.03|18108.03|18186.8|18106.8|10
1721652710000|2024-07-22 12:51:50|18188.08|18108.08|18189.68|18109.68|18189.68|18109.68|18188.08|18108.08|10
1721652720000|2024-07-22 12:52:00|18189.88|18109.88|18189.45|18109.45|18190.33|18110.33|18188.27|18108.27|10
1721652730000|2024-07-22 12:52:10|18190.05|18110.05|18191.85|18111.85|18191.85|18111.85|18190.05|18110.05|10
1721652740000|2024-07-22 12:52:20|18192.24|18112.24|18192.92|18112.92|18193.64|18113.64|18192.24|18112.24|10
1721652750000|2024-07-22 12:52:30|18192.97|18112.97|18192.41|18112.41|18193.18|18113.18|18192.41|18112.41|9
1721652760000|2024-07-22 12:52:40|18192.28|18112.28|18191.61|18111.61|18192.28|18112.28|18191.61|18111.61|9
1721652770000|2024-07-22 12:52:50|18191.66|18111.66|18193.75|18113.75|18193.75|18113.75|18191.4|18111.4|10
1721652780000|2024-07-22 12:53:00|18194.17|18114.17|18194.82|18114.82|18194.86|18114.86|18193.39|18113.39|10
1721652790000|2024-07-22 12:53:10|18195.19|18115.19|18195.47|18115.47|18195.68|18115.68|18195.04|18115.04|10
1721652800000|2024-07-22 12:53:20|18195.78|18115.78|18196.11|18116.11|18196.41|18116.41|18195.78|18115.78|10
1721652810000|2024-07-22 12:53:30|18195.99|18115.99|18194.96|18114.96|18195.99|18115.99|18194.96|18114.96|10
1721652820000|2024-07-22 12:53:40|18194.88|18114.88|18195.15|18115.15|18195.15|18115.15|18194.76|18114.76|9
1721652830000|2024-07-22 12:53:50|18195.14|18115.14|18195.86|18115.86|18196|18116|18195.14|18115.14|10
1721652840000|2024-07-22 12:54:00|18195.76|18115.76|18194.32|18114.32|18195.76|18115.76|18193.47|18113.47|10
1721652850000|2024-07-22 12:54:10|18194.69|18114.69|18196.01|18116.01|18196.35|18116.35|18194.61|18114.61|10
1721652860000|2024-07-22 12:54:20|18196.03|18116.03|18196.84|18116.84|18196.84|18116.84|18195.94|18115.94|10
1721652870000|2024-07-22 12:54:30|18196.98|18116.98|18197.2|18117.2|18197.79|18117.79|18196.75|18116.75|10
1721652880000|2024-07-22 12:54:40|18196.9|18116.9|18196.11|18116.11|18196.94|18116.94|18196.11|18116.11|10
1721652890000|2024-07-22 12:54:50|18195.91|18115.91|18195.83|18115.83|18196|18116|18195.54|18115.54|10
1721652900000|2024-07-22 12:55:00|18195.51|18115.51|18192.39|18112.39|18195.52|18115.52|18192.39|18112.39|9
1721652910000|2024-07-22 12:55:10|18192.36|18112.36|18191.86|18111.86|18192.44|18112.44|18191.86|18111.86|9
1721652920000|2024-07-22 12:55:20|18192.17|18112.17|18192.58|18112.58|18192.77|18112.77|18192|18112|9
1721652930000|2024-07-22 12:55:30|18192.54|18112.54|18193.24|18113.24|18193.36|18113.36|18192.47|18112.47|10
1721652940000|2024-07-22 12:55:40|18193.17|18113.17|18193.73|18113.73|18193.73|18113.73|18193.12|18113.12|9
1721652950000|2024-07-22 12:55:50|18193.68|18113.68|18194.06|18114.06|18194.16|18114.16|18193.66|18113.66|10
1721652960000|2024-07-22 12:56:00|18194.34|18114.34|18193.06|18113.06|18194.34|18114.34|18193.06|18113.06|10
1721652970000|2024-07-22 12:56:10|18193.19|18113.19|18193.95|18113.95|18194.4|18114.4|18193.01|18113.01|10
1721652980000|2024-07-22 12:56:20|18193.84|18113.84|18192.28|18112.28|18193.84|18113.84|18192.28|18112.28|9
1721652990000|2024-07-22 12:56:30|18192.25|18112.25|18190.08|18110.08|18192.45|18112.45|18190.08|18110.08|9
1721653000000|2024-07-22 12:56:40|18189.77|18109.77|18190.08|18110.08|18190.18|18110.18|18189.38|18109.38|9
1721653010000|2024-07-22 12:56:50|18190.15|18110.15|18189.22|18109.22|18190.19|18110.19|18189.22|18109.22|10
1721653020000|2024-07-22 12:57:00|18189.33|18109.33|18189.49|18109.49|18189.67|18109.67|18188.83|18108.83|10
1721653030000|2024-07-22 12:57:10|18189.46|18109.46|18189.99|18109.99|18189.99|18109.99|18189.34|18109.34|9
1721653040000|2024-07-22 12:57:20|18189.23|18109.23|18189.48|18109.48|18189.64|18109.64|18189.23|18109.23|10
1721653050000|2024-07-22 12:57:30|18189.55|18109.55|18189.73|18109.73|18189.77|18109.77|18189.37|18109.37|9
1721653060000|2024-07-22 12:57:40|18190.23|18110.23|18191.35|18111.35|18191.35|18111.35|18189.51|18109.51|8
1721653070000|2024-07-22 12:57:50|18191.33|18111.33|18190.41|18110.41|18191.33|18111.33|18190.4|18110.4|10
1721653080000|2024-07-22 12:58:00|18190.4|18110.4|18187.22|18107.22|18190.4|18110.4|18187.15|18107.15|10
1721653090000|2024-07-22 12:58:10|18187.21|18107.21|18187.15|18107.15|18187.21|18107.21|18186.54|18106.54|10
1721653100000|2024-07-22 12:58:20|18186.89|18106.89|18184.32|18104.32|18186.89|18106.89|18184.32|18104.32|10
1721653110000|2024-07-22 12:58:30|18184.22|18104.22|18182.58|18102.58|18184.22|18104.22|18182.58|18102.58|10
1721653120000|2024-07-22 12:58:40|18182.43|18102.43|18183.29|18103.29|18183.29|18103.29|18181.9|18101.9|10
1721653130000|2024-07-22 12:58:50|18183.2|18103.2|18183.44|18103.44|18183.44|18103.44|18182.6|18102.6|9
1721653140000|2024-07-22 12:59:00|18183.41|18103.41|18183.01|18103.01|18184.28|18104.28|18183.01|18103.01|7
1721653150000|2024-07-22 12:59:10|18182.83|18102.83|18186.76|18106.76|18186.76|18106.76|18182.83|18102.83|10
1721653160000|2024-07-22 12:59:20|18186.41|18106.41|18187.59|18107.59|18187.59|18107.59|18186.41|18106.41|10
1721653170000|2024-07-22 12:59:30|18188.06|18108.06|18190.41|18110.41|18190.41|18110.41|18188.06|18108.06|10
1721653180000|2024-07-22 12:59:40|18190.82|18110.82|18192.58|18112.58|18192.64|18112.64|18190.82|18110.82|10
1721653190000|2024-07-22 12:59:50|18192.61|18112.61|18193.89|18113.89|18194.33|18114.33|18192.55|18112.55|10
1721653200000|2024-07-22 13:00:00|18194.37|18114.37|18192.82|18112.82|18194.37|18114.37|18192.82|18112.82|10
1721653210000|2024-07-22 13:00:10|18192.6|18112.6|18190.33|18110.33|18192.6|18112.6|18190.24|18110.24|10
1721653220000|2024-07-22 13:00:20|18188.27|18108.27|18186.49|18106.49|18188.27|18108.27|18185.82|18105.82|10
1721653230000|2024-07-22 13:00:30|18186.84|18106.84|18188.46|18108.46|18188.46|18108.46|18186.84|18106.84|10
1721653240000|2024-07-22 13:00:40|18188.81|18108.81|18188.84|18108.84|18189.09|18109.09|18188.12|18108.12|10
1721653250000|2024-07-22 13:00:50|18188.79|18108.79|18187.4|18107.4|18189|18109|18187.4|18107.4|10
1721653260000|2024-07-22 13:01:00|18187.73|18107.73|18190.18|18110.18|18190.18|18110.18|18187.66|18107.66|10
1721653270000|2024-07-22 13:01:10|18190.25|18110.25|18189.64|18109.64|18190.25|18110.25|18189.27|18109.27|10
1721653280000|2024-07-22 13:01:20|18189.63|18109.63|18188.57|18108.57|18189.81|18109.81|18188.57|18108.57|10
1721653290000|2024-07-22 13:01:30|18188.24|18108.24|18186.9|18106.9|18188.24|18108.24|18186.9|18106.9|10
1721653300000|2024-07-22 13:01:40|18185.38|18105.38|18184.85|18104.85|18185.38|18105.38|18184.83|18104.83|10
1721653310000|2024-07-22 13:01:50|18184.88|18104.88|18186.46|18106.46|18186.46|18106.46|18184.88|18104.88|10
1721653320000|2024-07-22 13:02:00|18186.54|18106.54|18189.17|18109.17|18189.17|18109.17|18185.91|18105.91|10
1721653330000|2024-07-22 13:02:10|18190.56|18110.56|18188.5|18108.5|18190.8|18110.8|18188.5|18108.5|10
1721653340000|2024-07-22 13:02:20|18188.33|18108.33|18190.23|18110.23|18190.23|18110.23|18188.28|18108.28|10
1721653350000|2024-07-22 13:02:30|18190.36|18110.36|18191.24|18111.24|18191.31|18111.31|18190.36|18110.36|10
1721653360000|2024-07-22 13:02:40|18191.59|18111.59|18195.71|18115.71|18196.1|18116.1|18191.59|18111.59|10
1721653370000|2024-07-22 13:02:50|18195.95|18115.95|18196.77|18116.77|18196.8|18116.8|18195.95|18115.95|10
1721653380000|2024-07-22 13:03:00|18196.92|18116.92|18199|18119|18199|18119|18196.72|18116.72|10
1721653390000|2024-07-22 13:03:10|18198.99|18118.99|18200.14|18120.14|18200.14|18120.14|18198.97|18118.97|9
1721653400000|2024-07-22 13:03:20|18200.7|18120.7|18204.4|18124.4|18204.4|18124.4|18200.7|18120.7|10
1721653410000|2024-07-22 13:03:30|18204.57|18124.57|18206.16|18126.16|18206.16|18126.16|18204.57|18124.57|9
1721653420000|2024-07-22 13:03:40|18205.99|18125.99|18211.72|18131.72|18211.72|18131.72|18205.99|18125.99|10
1721653430000|2024-07-22 13:03:50|18212.57|18132.57|18217.54|18137.54|18217.75|18137.75|18212.57|18132.57|10
1721653440000|2024-07-22 13:04:00|18217.44|18137.44|18220.5|18140.5|18220.5|18140.5|18217.43|18137.43|10
1721653450000|2024-07-22 13:04:10|18220.74|18140.74|18224.7|18144.7|18224.98|18144.98|18220.74|18140.74|10
1721653460000|2024-07-22 13:04:20|18224.48|18144.48|18223.06|18143.06|18224.48|18144.48|18223.06|18143.06|10
1721653470000|2024-07-22 13:04:30|18223.12|18143.12|18222.42|18142.42|18223.39|18143.39|18222.42|18142.42|10
1721653480000|2024-07-22 13:04:40|18222.44|18142.44|18220.48|18140.48|18222.44|18142.44|18220.48|18140.48|10
1721653490000|2024-07-22 13:04:50|18220.51|18140.51|18215.52|18135.52|18220.51|18140.51|18215.52|18135.52|10
1721653500000|2024-07-22 13:05:00|18215.54|18135.54|18211.38|18131.38|18215.54|18135.54|18211.38|18131.38|10
1721653510000|2024-07-22 13:05:10|18211.53|18131.53|18214.78|18134.78|18214.78|18134.78|18211.53|18131.53|10
1721653520000|2024-07-22 13:05:20|18217.51|18137.51|18219.75|18139.75|18220.96|18140.96|18217.51|18137.51|10
1721653530000|2024-07-22 13:05:30|18219.22|18139.22|18219.45|18139.45|18219.93|18139.93|18219.11|18139.11|10
1721653540000|2024-07-22 13:05:40|18219.35|18139.35|18217.74|18137.74|18219.35|18139.35|18217.74|18137.74|10
1721653550000|2024-07-22 13:05:50|18219.61|18139.61|18219.35|18139.35|18219.74|18139.74|18219.19|18139.19|10
1721653560000|2024-07-22 13:06:00|18219.29|18139.29|18218.63|18138.63|18219.29|18139.29|18217.91|18137.91|10
1721653570000|2024-07-22 13:06:10|18218.65|18138.65|18216.75|18136.75|18218.65|18138.65|18215.74|18135.74|10
1721653580000|2024-07-22 13:06:20|18217.22|18137.22|18218.28|18138.28|18218.28|18138.28|18216.9|18136.9|10
1721653590000|2024-07-22 13:06:30|18218.36|18138.36|18220.89|18140.89|18220.89|18140.89|18218.36|18138.36|10
1721653600000|2024-07-22 13:06:40|18220.54|18140.54|18223.22|18143.22|18223.22|18143.22|18219.84|18139.84|10
1721653610000|2024-07-22 13:06:50|18223.78|18143.78|18224.12|18144.12|18224.12|18144.12|18223.25|18143.25|10
1721653620000|2024-07-22 13:07:00|18224.04|18144.04|18220.81|18140.81|18224.04|18144.04|18220.81|18140.81|10
1721653630000|2024-07-22 13:07:10|18221.23|18141.23|18222.35|18142.35|18222.47|18142.47|18221.14|18141.14|10
1721653640000|2024-07-22 13:07:20|18222.37|18142.37|18227.81|18147.81|18227.81|18147.81|18222.33|18142.33|10
1721653650000|2024-07-22 13:07:30|18228.68|18148.68|18231.51|18151.51|18231.55|18151.55|18228.33|18148.33|10
1721653660000|2024-07-22 13:07:40|18229.16|18149.16|18229.69|18149.69|18229.69|18149.69|18228.88|18148.88|10
1721653670000|2024-07-22 13:07:50|18229.86|18149.86|18227.95|18147.95|18229.86|18149.86|18227.79|18147.79|10
1721653680000|2024-07-22 13:08:00|18227.83|18147.83|18229.31|18149.31|18229.55|18149.55|18227.83|18147.83|10
1721653690000|2024-07-22 13:08:10|18229.4|18149.4|18229.66|18149.66|18230|18150|18229.32|18149.32|10
1721653700000|2024-07-22 13:08:20|18229.49|18149.49|18229.37|18149.37|18229.6|18149.6|18229.29|18149.29|9
1721653710000|2024-07-22 13:08:30|18229.6|18149.6|18229.74|18149.74|18230.34|18150.34|18229.6|18149.6|10
1721653720000|2024-07-22 13:08:40|18229.69|18149.69|18229.95|18149.95|18230.75|18150.75|18228.67|18148.67|10
1721653730000|2024-07-22 13:08:50|18229.85|18149.85|18229.75|18149.75|18230.99|18150.99|18229.75|18149.75|10
1721653740000|2024-07-22 13:09:00|18229.31|18149.31|18228.62|18148.62|18229.31|18149.31|18228.62|18148.62|9
1721653750000|2024-07-22 13:09:10|18230.04|18150.04|18231.81|18151.81|18231.81|18151.81|18230.02|18150.02|10
1721653760000|2024-07-22 13:09:20|18231.95|18151.95|18232.1|18152.1|18232.74|18152.74|18231.9|18151.9|10
1721653770000|2024-07-22 13:09:30|18232.28|18152.28|18232.87|18152.87|18232.87|18152.87|18232.28|18152.28|10
1721653780000|2024-07-22 13:09:40|18232.84|18152.84|18232.81|18152.81|18233.39|18153.39|18232.81|18152.81|10
1721653790000|2024-07-22 13:09:50|18232.92|18152.92|18234.63|18154.63|18234.63|18154.63|18232.92|18152.92|9
1721653800000|2024-07-22 13:10:00|18233.08|18153.08|18232.03|18152.03|18233.08|18153.08|18231.05|18151.05|9
1721653810000|2024-07-22 13:10:10|18231.96|18151.96|18233.93|18153.93|18233.93|18153.93|18231.86|18151.86|10
1721653820000|2024-07-22 13:10:20|18233.98|18153.98|18232.99|18152.99|18233.98|18153.98|18232.72|18152.72|10
1721653830000|2024-07-22 13:10:30|18233.09|18153.09|18232.6|18152.6|18233.09|18153.09|18232.55|18152.55|10
1721653840000|2024-07-22 13:10:40|18232.62|18152.62|18232.55|18152.55|18233.23|18153.23|18232.51|18152.51|10
1721653850000|2024-07-22 13:10:50|18232.34|18152.34|18231.92|18151.92|18232.39|18152.39|18231.57|18151.57|10
1721653860000|2024-07-22 13:11:00|18231.82|18151.82|18231.27|18151.27|18231.82|18151.82|18231.27|18151.27|10
1721653870000|2024-07-22 13:11:10|18231.09|18151.09|18235.41|18155.41|18235.41|18155.41|18231.09|18151.09|10
1721653880000|2024-07-22 13:11:20|18234.95|18154.95|18235.48|18155.48|18235.83|18155.83|18234.82|18154.82|10
1721653890000|2024-07-22 13:11:30|18235.32|18155.32|18236.64|18156.64|18237.75|18157.75|18235.15|18155.15|10
1721653900000|2024-07-22 13:11:40|18237.28|18157.28|18235.18|18155.18|18237.63|18157.63|18235.18|18155.18|9
1721653910000|2024-07-22 13:11:50|18235.07|18155.07|18229.49|18149.49|18235.07|18155.07|18229.49|18149.49|10
1721653920000|2024-07-22 13:12:00|18228.97|18148.97|18224.11|18144.11|18228.97|18148.97|18224.11|18144.11|9
1721653930000|2024-07-22 13:12:10|18224.87|18144.87|18225.84|18145.84|18226.15|18146.15|18224.87|18144.87|10
1721653940000|2024-07-22 13:12:20|18225.65|18145.65|18225.7|18145.7|18225.81|18145.81|18224.89|18144.89|10
1721653950000|2024-07-22 13:12:30|18224.96|18144.96|18224.91|18144.91|18225.53|18145.53|18224.84|18144.84|10
1721653960000|2024-07-22 13:12:40|18223.85|18143.85|18224.71|18144.71|18224.71|18144.71|18223.74|18143.74|10
1721653970000|2024-07-22 13:12:50|18224.5|18144.5|18225.5|18145.5|18226.17|18146.17|18224.5|18144.5|10
1721653980000|2024-07-22 13:13:00|18225.09|18145.09|18222.86|18142.86|18225.22|18145.22|18222.86|18142.86|10
1721653990000|2024-07-22 13:13:10|18222.19|18142.19|18221.19|18141.19|18222.19|18142.19|18221.15|18141.15|10
1721654000000|2024-07-22 13:13:20|18220.75|18140.75|18219.8|18139.8|18220.75|18140.75|18219.8|18139.8|10
1721654010000|2024-07-22 13:13:30|18219.47|18139.47|18211.4|18131.4|18219.47|18139.47|18210.71|18130.71|10
1721654020000|2024-07-22 13:13:40|18211.29|18131.29|18211.53|18131.53|18211.62|18131.62|18210.9|18130.9|10
1721654030000|2024-07-22 13:13:50|18211.51|18131.51|18210.37|18130.37|18211.53|18131.53|18210.28|18130.28|9
1721654040000|2024-07-22 13:14:00|18210.31|18130.31|18208.69|18128.69|18210.6|18130.6|18208.68|18128.68|10
1721654050000|2024-07-22 13:14:10|18208.7|18128.7|18208.4|18128.4|18208.77|18128.77|18208.4|18128.4|10
1721654060000|2024-07-22 13:14:20|18208.35|18128.35|18205.67|18125.67|18208.35|18128.35|18205.67|18125.67|9
1721654070000|2024-07-22 13:14:30|18206.17|18126.17|18204.85|18124.85|18206.18|18126.18|18204.85|18124.85|10
1721654080000|2024-07-22 13:14:40|18204.72|18124.72|18202.96|18122.96|18204.72|18124.72|18202.96|18122.96|10
1721654090000|2024-07-22 13:14:50|18202|18122|18192.58|18112.58|18202|18122|18192.58|18112.58|10
1721654100000|2024-07-22 13:15:00|18191.96|18111.96|18191.4|18111.4|18192.39|18112.39|18190.65|18110.65|10
1721654110000|2024-07-22 13:15:10|18191.84|18111.84|18193.52|18113.52|18193.52|18113.52|18191.53|18111.53|10
1721654120000|2024-07-22 13:15:20|18193.41|18113.41|18188.88|18108.88|18193.47|18113.47|18188.86|18108.86|10
1721654130000|2024-07-22 13:15:30|18188.78|18108.78|18182.98|18102.98|18188.78|18108.78|18182.98|18102.98|10
1721654140000|2024-07-22 13:15:40|18183.01|18103.01|18181.04|18101.04|18183.11|18103.11|18181.04|18101.04|9
1721654150000|2024-07-22 13:15:50|18180.85|18100.85|18173.1|18093.1|18180.85|18100.85|18173.1|18093.1|10
1721654160000|2024-07-22 13:16:00|18173.17|18093.17|18172.44|18092.44|18173.17|18093.17|18169.8|18089.8|10
1721654170000|2024-07-22 13:16:10|18172.51|18092.51|18172.41|18092.41|18173.34|18093.34|18172.41|18092.41|10
1721654180000|2024-07-22 13:16:20|18171.8|18091.8|18170.55|18090.55|18171.8|18091.8|18170.44|18090.44|10
1721654190000|2024-07-22 13:16:30|18170.57|18090.57|18166.27|18086.27|18170.57|18090.57|18166.27|18086.27|10
1721654200000|2024-07-22 13:16:40|18165.99|18085.99|18164.57|18084.57|18165.99|18085.99|18164.57|18084.57|10
1721654210000|2024-07-22 13:16:50|18164.77|18084.77|18165.85|18085.85|18165.89|18085.89|18164.65|18084.65|10
1721654220000|2024-07-22 13:17:00|18165.55|18085.55|18163.02|18083.02|18165.55|18085.55|18163.02|18083.02|10
1721654230000|2024-07-22 13:17:10|18163.06|18083.06|18162.85|18082.85|18163.29|18083.29|18162.85|18082.85|10
1721654240000|2024-07-22 13:17:20|18162.76|18082.76|18165.18|18085.18|18165.18|18085.18|18162.72|18082.72|10
1721654250000|2024-07-22 13:17:30|18165.62|18085.62|18170.96|18090.96|18171.39|18091.39|18165.62|18085.62|10
1721654260000|2024-07-22 13:17:40|18171.4|18091.4|18171.08|18091.08|18171.99|18091.99|18171.08|18091.08|10
1721654270000|2024-07-22 13:17:50|18171.1|18091.1|18173.22|18093.22|18173.22|18093.22|18170.29|18090.29|10
1721654280000|2024-07-22 13:18:00|18173.31|18093.31|18173.86|18093.86|18173.86|18093.86|18173.2|18093.2|10
1721654290000|2024-07-22 13:18:10|18173.69|18093.69|18171.91|18091.91|18173.77|18093.77|18171.91|18091.91|10
1721654300000|2024-07-22 13:18:20|18171.34|18091.34|18170.33|18090.33|18171.37|18091.37|18170.32|18090.32|10
1721654310000|2024-07-22 13:18:30|18169.97|18089.97|18164.82|18084.82|18169.97|18089.97|18164.79|18084.79|10
1721654320000|2024-07-22 13:18:40|18164.66|18084.66|18164.71|18084.71|18164.99|18084.99|18164.19|18084.19|9
1721654330000|2024-07-22 13:18:50|18165.01|18085.01|18164.5|18084.5|18165.36|18085.36|18164.5|18084.5|10
1721654340000|2024-07-22 13:19:00|18164.49|18084.49|18165.87|18085.87|18165.87|18085.87|18164.39|18084.39|9
1721654350000|2024-07-22 13:19:10|18165.91|18085.91|18168.1|18088.1|18168.1|18088.1|18165.91|18085.91|9
1721654360000|2024-07-22 13:19:20|18168.32|18088.32|18168.14|18088.14|18168.86|18088.86|18167.74|18087.74|10
1721654370000|2024-07-22 13:19:30|18168.44|18088.44|18169.49|18089.49|18169.49|18089.49|18168.35|18088.35|10
1721654380000|2024-07-22 13:19:40|18169.44|18089.44|18168.67|18088.67|18169.65|18089.65|18168.67|18088.67|9
1721654390000|2024-07-22 13:19:50|18168.11|18088.11|18166.28|18086.28|18168.11|18088.11|18165.78|18085.78|10
1721654400000|2024-07-22 13:20:00|18166.3|18086.3|18169.22|18089.22|18169.22|18089.22|18166.3|18086.3|10
1721654410000|2024-07-22 13:20:10|18169.75|18089.75|18173.4|18093.4|18173.4|18093.4|18169.75|18089.75|10
1721654420000|2024-07-22 13:20:20|18173.46|18093.46|18182.74|18102.74|18182.74|18102.74|18173.46|18093.46|10
1721654430000|2024-07-22 13:20:30|18183.29|18103.29|18184.01|18104.01|18184.83|18104.83|18183.29|18103.29|10
1721654440000|2024-07-22 13:20:40|18183.81|18103.81|18182.67|18102.67|18183.81|18103.81|18182.67|18102.67|10
1721654450000|2024-07-22 13:20:50|18183.52|18103.52|18183.45|18103.45|18184.43|18104.43|18182.87|18102.87|10
1721654460000|2024-07-22 13:21:00|18183.74|18103.74|18181.85|18101.85|18183.74|18103.74|18181.78|18101.78|10
1721654470000|2024-07-22 13:21:10|18182.05|18102.05|18182.06|18102.06|18182.06|18102.06|18181.04|18101.04|10
1721654480000|2024-07-22 13:21:20|18182.6|18102.6|18178.51|18098.51|18183.23|18103.23|18178.51|18098.51|10
1721654490000|2024-07-22 13:21:30|18178.17|18098.17|18175.85|18095.85|18178.17|18098.17|18175.85|18095.85|10
1721654500000|2024-07-22 13:21:40|18175.39|18095.39|18176.38|18096.38|18176.99|18096.99|18175.08|18095.08|10
1721654510000|2024-07-22 13:21:50|18176.08|18096.08|18174.78|18094.78|18176.43|18096.43|18174.78|18094.78|10
1721654520000|2024-07-22 13:22:00|18174.73|18094.73|18170.98|18090.98|18174.73|18094.73|18170.98|18090.98|10
1721654530000|2024-07-22 13:22:10|18171.15|18091.15|18171.75|18091.75|18171.88|18091.88|18170.66|18090.66|10
1721654540000|2024-07-22 13:22:20|18171.91|18091.91|18171.62|18091.62|18171.94|18091.94|18170.89|18090.89|10
1721654550000|2024-07-22 13:22:30|18171.34|18091.34|18170.18|18090.18|18171.34|18091.34|18170.18|18090.18|8
1721654560000|2024-07-22 13:22:40|18170.05|18090.05|18167.63|18087.63|18170.05|18090.05|18167.63|18087.63|10
1721654570000|2024-07-22 13:22:50|18167.75|18087.75|18168.38|18088.38|18168.38|18088.38|18167.65|18087.65|10
1721654580000|2024-07-22 13:23:00|18168.72|18088.72|18166.99|18086.99|18168.72|18088.72|18166.99|18086.99|10
1721654590000|2024-07-22 13:23:10|18167.01|18087.01|18168.99|18088.99|18168.99|18088.99|18166.93|18086.93|9
1721654600000|2024-07-22 13:23:20|18169.34|18089.34|18171|18091|18171|18091|18169.34|18089.34|10
1721654610000|2024-07-22 13:23:30|18170.94|18090.94|18170|18090|18170.94|18090.94|18170|18090|10
1721654620000|2024-07-22 13:23:40|18170.13|18090.13|18170.61|18090.61|18170.61|18090.61|18169.8|18089.8|10
1721654630000|2024-07-22 13:23:50|18170.71|18090.71|18171.4|18091.4|18171.55|18091.55|18170.71|18090.71|10
1721654640000|2024-07-22 13:24:00|18171.42|18091.42|18172.68|18092.68|18172.91|18092.91|18171.42|18091.42|10
1721654650000|2024-07-22 13:24:10|18172.65|18092.65|18174.04|18094.04|18174.61|18094.61|18172.65|18092.65|9
1721654660000|2024-07-22 13:24:20|18173.94|18093.94|18171.42|18091.42|18173.94|18093.94|18171.42|18091.42|9
1721654670000|2024-07-22 13:24:30|18171.4|18091.4|18170.71|18090.71|18171.56|18091.56|18170.71|18090.71|9
1721654680000|2024-07-22 13:24:40|18170.83|18090.83|18170.09|18090.09|18170.99|18090.99|18170.09|18090.09|9
1721654690000|2024-07-22 13:24:50|18169.67|18089.67|18166.13|18086.13|18169.74|18089.74|18166.13|18086.13|9
1721654700000|2024-07-22 13:25:00|18165.88|18085.88|18165.73|18085.73|18165.88|18085.88|18164.71|18084.71|10
1721654710000|2024-07-22 13:25:10|18165.68|18085.68|18168.07|18088.07|18168.25|18088.25|18165.68|18085.68|10
1721654720000|2024-07-22 13:25:20|18168.01|18088.01|18168.17|18088.17|18168.17|18088.17|18167|18087|10
1721654730000|2024-07-22 13:25:30|18168.32|18088.32|18170.86|18090.86|18170.86|18090.86|18168.22|18088.22|10
1721654740000|2024-07-22 13:25:40|18170.81|18090.81|18170.93|18090.93|18170.93|18090.93|18170.52|18090.52|10
1721654750000|2024-07-22 13:25:50|18170.89|18090.89|18169.95|18089.95|18171.34|18091.34|18169.95|18089.95|10
1721654760000|2024-07-22 13:26:00|18169|18089|18165.18|18085.18|18169|18089|18165.18|18085.18|9
1721654770000|2024-07-22 13:26:10|18164.97|18084.97|18160.23|18080.23|18164.97|18084.97|18160.23|18080.23|10
1721654780000|2024-07-22 13:26:20|18159.86|18079.86|18157.25|18077.25|18159.9|18079.9|18157.25|18077.25|10
1721654790000|2024-07-22 13:26:30|18157.1|18077.1|18156.01|18076.01|18157.26|18077.26|18156.01|18076.01|9
1721654800000|2024-07-22 13:26:40|18155.91|18075.91|18154.04|18074.04|18156.03|18076.03|18154.01|18074.01|9
1721654810000|2024-07-22 13:26:50|18154.02|18074.02|18152.2|18072.2|18154.57|18074.57|18152.1|18072.1|10
1721654820000|2024-07-22 13:27:00|18152.4|18072.4|18150.65|18070.65|18152.68|18072.68|18150.65|18070.65|10
1721654830000|2024-07-22 13:27:10|18150.93|18070.93|18150.98|18070.98|18151|18071|18150.44|18070.44|10
1721654840000|2024-07-22 13:27:20|18150.94|18070.94|18151.82|18071.82|18152.36|18072.36|18150.94|18070.94|10
1721654850000|2024-07-22 13:27:30|18152.12|18072.12|18151.77|18071.77|18152.19|18072.19|18151.45|18071.45|9
1721654860000|2024-07-22 13:27:40|18151.57|18071.57|18152.87|18072.87|18153|18073|18151.48|18071.48|10
1721654870000|2024-07-22 13:27:50|18152.37|18072.37|18151.7|18071.7|18152.37|18072.37|18151.7|18071.7|10
1721654880000|2024-07-22 13:28:00|18152.15|18072.15|18150.1|18070.1|18152.15|18072.15|18149.9|18069.9|10
1721654890000|2024-07-22 13:28:10|18150.82|18070.82|18153.07|18073.07|18153.22|18073.22|18150.82|18070.82|10
1721654900000|2024-07-22 13:28:20|18152.99|18072.99|18152.71|18072.71|18152.99|18072.99|18152.49|18072.49|10
1721654910000|2024-07-22 13:28:30|18152.72|18072.72|18151.85|18071.85|18152.74|18072.74|18151.77|18071.77|10
1721654920000|2024-07-22 13:28:40|18151.79|18071.79|18149.34|18069.34|18151.98|18071.98|18149.34|18069.34|10
1721654930000|2024-07-22 13:28:50|18149.29|18069.29|18146.81|18066.81|18149.29|18069.29|18146.81|18066.81|10
1721654940000|2024-07-22 13:29:00|18146.33|18066.33|18143.81|18063.81|18146.39|18066.39|18143.81|18063.81|10
1721654950000|2024-07-22 13:29:10|18143.68|18063.68|18143.78|18063.78|18144.05|18064.05|18143.57|18063.57|10
1721654960000|2024-07-22 13:29:20|18143.9|18063.9|18145.62|18065.62|18146.1|18066.1|18143.55|18063.55|10
1721654970000|2024-07-22 13:29:30|18145.45|18065.45|18145.19|18065.19|18145.62|18065.62|18145.19|18065.19|10
1721654980000|2024-07-22 13:29:40|18145.23|18065.23|18141.86|18061.86|18145.23|18065.23|18141.86|18061.86|9
1721654990000|2024-07-22 13:29:50|18141.24|18061.24|18136.76|18056.76|18141.24|18061.24|18136.64|18056.64|10
1721655000000|2024-07-22 13:30:00|18136.52|18056.52|18136.35|18056.35|18137.48|18057.48|18135.11|18055.11|10
1721655010000|2024-07-22 13:30:10|18135.45|18055.45|18125.72|18045.72|18135.45|18055.45|18125.72|18045.72|10
1721655020000|2024-07-22 13:30:20|18127.73|18047.73|18128.01|18048.01|18129.41|18049.41|18127.11|18047.11|10
1721655030000|2024-07-22 13:30:30|18127.61|18047.61|18122.34|18042.34|18127.61|18047.61|18122.34|18042.34|9
1721655040000|2024-07-22 13:30:40|18122.19|18042.19|18126.49|18046.49|18126.49|18046.49|18121.4|18041.4|10
1721655050000|2024-07-22 13:30:50|18126.79|18046.79|18130.75|18050.75|18130.75|18050.75|18126.79|18046.79|10
1721655060000|2024-07-22 13:31:00|18131.94|18051.94|18130.72|18050.72|18133.37|18053.37|18130.64|18050.64|10
1721655070000|2024-07-22 13:31:10|18130.45|18050.45|18133.65|18053.65|18133.65|18053.65|18130.29|18050.29|10
1721655080000|2024-07-22 13:31:20|18134.71|18054.71|18138.57|18058.57|18138.58|18058.58|18134.71|18054.71|10
1721655090000|2024-07-22 13:31:30|18139.04|18059.04|18140.49|18060.49|18140.85|18060.85|18139.04|18059.04|10
1721655100000|2024-07-22 13:31:40|18140.33|18060.33|18142.1|18062.1|18142.24|18062.24|18140.33|18060.33|10
1721655110000|2024-07-22 13:31:50|18142.86|18062.86|18141.76|18061.76|18142.94|18062.94|18141.76|18061.76|9
1721655120000|2024-07-22 13:32:00|18141.61|18061.61|18134.06|18054.06|18141.61|18061.61|18134.06|18054.06|9
1721655130000|2024-07-22 13:32:10|18133.78|18053.78|18132.68|18052.68|18133.78|18053.78|18131.92|18051.92|10
1721655140000|2024-07-22 13:32:20|18132.92|18052.92|18135.76|18055.76|18135.76|18055.76|18132.92|18052.92|10
1721655150000|2024-07-22 13:32:30|18135.79|18055.79|18135.92|18055.92|18136.45|18056.45|18135.52|18055.52|10
1721655160000|2024-07-22 13:32:40|18135.83|18055.83|18135.12|18055.12|18135.83|18055.83|18134.54|18054.54|10
1721655170000|2024-07-22 13:32:50|18135.23|18055.23|18135.36|18055.36|18135.71|18055.71|18134.51|18054.51|10
1721655180000|2024-07-22 13:33:00|18135.45|18055.45|18133.13|18053.13|18135.45|18055.45|18132.97|18052.97|10
1721655190000|2024-07-22 13:33:10|18134.07|18054.07|18142.04|18062.04|18142.04|18062.04|18134.07|18054.07|10
1721655200000|2024-07-22 13:33:20|18143.13|18063.13|18145.11|18065.11|18145.51|18065.51|18142.88|18062.88|10
1721655210000|2024-07-22 13:33:30|18145.13|18065.13|18146.37|18066.37|18146.37|18066.37|18144.78|18064.78|10
1721655220000|2024-07-22 13:33:40|18146.32|18066.32|18147.54|18067.54|18147.8|18067.8|18146.32|18066.32|10
1721655230000|2024-07-22 13:33:50|18148|18068|18149.01|18069.01|18149.14|18069.14|18147.92|18067.92|9
1721655240000|2024-07-22 13:34:00|18148.81|18068.81|18151.51|18071.51|18151.51|18071.51|18148.79|18068.79|10
1721655250000|2024-07-22 13:34:10|18151.24|18071.24|18161.53|18081.53|18161.53|18081.53|18151.24|18071.24|10
1721655260000|2024-07-22 13:34:20|18161.81|18081.81|18172.14|18092.14|18172.14|18092.14|18161.8|18081.8|9
1721655270000|2024-07-22 13:34:30|18172.5|18092.5|18183.33|18103.33|18183.33|18103.33|18172.5|18092.5|10
1721655280000|2024-07-22 13:34:40|18183.48|18103.48|18184.56|18104.56|18184.86|18104.86|18183.48|18103.48|10
1721655290000|2024-07-22 13:34:50|18184.53|18104.53|18186.09|18106.09|18186.2|18106.2|18184.32|18104.32|10
1721655300000|2024-07-22 13:35:00|18186.1|18106.1|18187.36|18107.36|18187.36|18107.36|18185.48|18105.48|10
1721655310000|2024-07-22 13:35:10|18187.75|18107.75|18191.66|18111.66|18191.66|18111.66|18187.75|18107.75|10
1721655320000|2024-07-22 13:35:20|18191.63|18111.63|18199.47|18119.47|18199.47|18119.47|18191.2|18111.2|10
1721655330000|2024-07-22 13:35:30|18201.33|18121.33|18206.34|18126.34|18206.34|18126.34|18201.33|18121.33|10
1721655340000|2024-07-22 13:35:40|18206.77|18126.77|18210.6|18130.6|18210.6|18130.6|18205.82|18125.82|10
1721655350000|2024-07-22 13:35:50|18210.64|18130.64|18215.91|18135.91|18216|18136|18210.64|18130.64|10
1721655360000|2024-07-22 13:36:00|18216.04|18136.04|18218.9|18138.9|18218.98|18138.98|18216.04|18136.04|10
1721655370000|2024-07-22 13:36:10|18219.52|18139.52|18221.77|18141.77|18221.77|18141.77|18219.42|18139.42|10
1721655380000|2024-07-22 13:36:20|18222.27|18142.27|18228.48|18148.48|18228.48|18148.48|18222.27|18142.27|10
1721655390000|2024-07-22 13:36:30|18228.55|18148.55|18229.94|18149.94|18230.36|18150.36|18228.43|18148.43|10
1721655400000|2024-07-22 13:36:40|18231.1|18151.1|18236.33|18156.33|18236.33|18156.33|18231.1|18151.1|9
1721655410000|2024-07-22 13:36:50|18236.75|18156.75|18238.01|18158.01|18238.72|18158.72|18236.75|18156.75|10
1721655420000|2024-07-22 13:37:00|18239.01|18159.01|18237.86|18157.86|18239.12|18159.12|18237.26|18157.26|10
1721655430000|2024-07-22 13:37:10|18238.19|18158.19|18239.04|18159.04|18239.04|18159.04|18237.87|18157.87|10
1721655440000|2024-07-22 13:37:20|18239.31|18159.31|18240.78|18160.78|18240.78|18160.78|18239.26|18159.26|10
1721655450000|2024-07-22 13:37:30|18240.73|18160.73|18242.37|18162.37|18242.37|18162.37|18239.91|18159.91|10
1721655460000|2024-07-22 13:37:40|18242.78|18162.78|18241.87|18161.87|18245|18165|18241.87|18161.87|10
1721655470000|2024-07-22 13:37:50|18242.71|18162.71|18241.18|18161.18|18243.6|18163.6|18241.18|18161.18|10
1721655480000|2024-07-22 13:38:00|18241.07|18161.07|18238.19|18158.19|18241.07|18161.07|18237.78|18157.78|10
1721655490000|2024-07-22 13:38:10|18237.82|18157.82|18235.36|18155.36|18237.82|18157.82|18235.31|18155.31|10
1721655500000|2024-07-22 13:38:20|18235.55|18155.55|18233.63|18153.63|18235.55|18155.55|18233.63|18153.63|10
1721655510000|2024-07-22 13:38:30|18232.94|18152.94|18230.57|18150.57|18232.94|18152.94|18230.57|18150.57|10
1721655520000|2024-07-22 13:38:40|18230.27|18150.27|18227.43|18147.43|18230.27|18150.27|18227.43|18147.43|10
1721655530000|2024-07-22 13:38:50|18226.57|18146.57|18223.63|18143.63|18226.69|18146.69|18222.98|18142.98|10
1721655540000|2024-07-22 13:39:00|18222.27|18142.27|18222|18142|18222.83|18142.83|18221.71|18141.71|10
1721655550000|2024-07-22 13:39:10|18221.58|18141.58|18216.84|18136.84|18221.58|18141.58|18216.84|18136.84|10
1721655560000|2024-07-22 13:39:20|18215.92|18135.92|18214.71|18134.71|18215.92|18135.92|18214.62|18134.62|10
1721655570000|2024-07-22 13:39:30|18214.68|18134.68|18216.14|18136.14|18216.21|18136.21|18214.42|18134.42|10
1721655580000|2024-07-22 13:39:40|18216.08|18136.08|18215.62|18135.62|18216.36|18136.36|18215.44|18135.44|10
1721655590000|2024-07-22 13:39:50|18216.24|18136.24|18207.47|18127.47|18217.17|18137.17|18207.47|18127.47|10
1721655600000|2024-07-22 13:40:00|18207.14|18127.14|18206.94|18126.94|18207.14|18127.14|18204.62|18124.62|10
1721655610000|2024-07-22 13:40:10|18207.56|18127.56|18208.59|18128.59|18208.59|18128.59|18205.69|18125.69|10
1721655620000|2024-07-22 13:40:20|18208.67|18128.67|18214|18134|18214|18134|18208.67|18128.67|10
1721655630000|2024-07-22 13:40:30|18214.71|18134.71|18215.31|18135.31|18216.02|18136.02|18214.71|18134.71|10
1721655640000|2024-07-22 13:40:40|18215.45|18135.45|18215.49|18135.49|18215.61|18135.61|18215.12|18135.12|10
1721655650000|2024-07-22 13:40:50|18215.28|18135.28|18214.11|18134.11|18215.29|18135.29|18214.11|18134.11|10
1721655660000|2024-07-22 13:41:00|18214.2|18134.2|18213.38|18133.38|18215.18|18135.18|18213.23|18133.23|10
1721655670000|2024-07-22 13:41:10|18213.11|18133.11|18212.14|18132.14|18213.11|18133.11|18211.48|18131.48|10
1721655680000|2024-07-22 13:41:20|18212.31|18132.31|18211.04|18131.04|18212.31|18132.31|18211.04|18131.04|10
1721655690000|2024-07-22 13:41:30|18211.16|18131.16|18209.44|18129.44|18212.44|18132.44|18209.44|18129.44|10
1721655700000|2024-07-22 13:41:40|18208.94|18128.94|18207.75|18127.75|18208.94|18128.94|18206.43|18126.43|10
1721655710000|2024-07-22 13:41:50|18207.71|18127.71|18207.86|18127.86|18208.39|18128.39|18207.26|18127.26|10
1721655720000|2024-07-22 13:42:00|18207.95|18127.95|18208.16|18128.16|18208.51|18128.51|18207.48|18127.48|10
1721655730000|2024-07-22 13:42:10|18208.13|18128.13|18208.61|18128.61|18208.93|18128.93|18208.09|18128.09|10
1721655740000|2024-07-22 13:42:20|18208.53|18128.53|18208.51|18128.51|18209.01|18129.01|18207.81|18127.81|9
1721655750000|2024-07-22 13:42:30|18208.9|18128.9|18210.44|18130.44|18210.44|18130.44|18208.9|18128.9|9
1721655760000|2024-07-22 13:42:40|18209.94|18129.94|18210.33|18130.33|18210.74|18130.74|18209.94|18129.94|10
1721655770000|2024-07-22 13:42:50|18209.69|18129.69|18207.07|18127.07|18209.69|18129.69|18206.83|18126.83|10
1721655780000|2024-07-22 13:43:00|18206.24|18126.24|18201.11|18121.11|18206.24|18126.24|18200.9|18120.9|10
1721655790000|2024-07-22 13:43:10|18201.08|18121.08|18194.52|18114.52|18201.1|18121.1|18194.52|18114.52|10
1721655800000|2024-07-22 13:43:20|18193.53|18113.53|18182.16|18102.16|18193.53|18113.53|18182.04|18102.04|10
1721655810000|2024-07-22 13:43:30|18178.51|18098.51|18162|18082|18178.51|18098.51|18162|18082|10
1721655820000|2024-07-22 13:43:40|18158.94|18078.94|18144.86|18064.86|18158.94|18078.94|18144.86|18064.86|10
1721655830000|2024-07-22 13:43:50|18142.09|18062.09|18132.57|18052.57|18142.09|18062.09|18132.57|18052.57|10
1721655840000|2024-07-22 13:44:00|18128.64|18048.64|18116.15|18036.15|18128.64|18048.64|18116.15|18036.15|10
1721655850000|2024-07-22 13:44:10|18114.67|18034.67|18101.59|18021.59|18114.67|18034.67|18101.55|18021.55|10
1721655860000|2024-07-22 13:44:20|18102.19|18022.19|18107.21|18027.21|18107.21|18027.21|18102.19|18022.19|10
1721655870000|2024-07-22 13:44:30|18106.05|18026.05|18108.09|18028.09|18108.41|18028.41|18106.05|18026.05|10
1721655880000|2024-07-22 13:44:40|18108.01|18028.01|18111.32|18031.32|18111.32|18031.32|18107.81|18027.81|9
1721655890000|2024-07-22 13:44:50|18112.28|18032.28|18115.25|18035.25|18115.88|18035.88|18112.28|18032.28|10
1721655900000|2024-07-22 13:45:00|18116.11|18036.11|18112.1|18032.1|18117.27|18037.27|18112.1|18032.1|10
1721655910000|2024-07-22 13:45:10|18112.9|18032.9|18103.73|18023.73|18112.9|18032.9|18103.73|18023.73|10
1721655920000|2024-07-22 13:45:20|18105.6|18025.6|18100.15|18020.15|18105.6|18025.6|18100.15|18020.15|9
1721655930000|2024-07-22 13:45:30|18098.49|18018.49|18095.93|18015.93|18099.57|18019.57|18095.93|18015.93|10
1721655940000|2024-07-22 13:45:40|18094.92|18014.92|18093.54|18013.54|18094.92|18014.92|18092.68|18012.68|10
1721655950000|2024-07-22 13:45:50|18093.73|18013.73|18095.03|18015.03|18095.52|18015.52|18093.73|18013.73|10
1721655960000|2024-07-22 13:46:00|18095.33|18015.33|18082.55|18002.55|18095.33|18015.33|18082.55|18002.55|10
1721655970000|2024-07-22 13:46:10|18082.4|18002.4|18087.85|18007.85|18087.85|18007.85|18082.4|18002.4|10
1721655980000|2024-07-22 13:46:20|18090.13|18010.13|18092.78|18012.78|18093.19|18013.19|18090.13|18010.13|10
1721655990000|2024-07-22 13:46:30|18092.12|18012.12|18084.46|18004.46|18092.12|18012.12|18083.77|18003.77|10
1721656000000|2024-07-22 13:46:40|18083.65|18003.65|18083.22|18003.22|18083.98|18003.98|18082.79|18002.79|10
1721656010000|2024-07-22 13:46:50|18082.55|18002.55|18081.73|18001.73|18082.88|18002.88|18081.73|18001.73|10
1721656020000|2024-07-22 13:47:00|18081.2|18001.2|18085.41|18005.41|18085.41|18005.41|18081.2|18001.2|10
1721656030000|2024-07-22 13:47:10|18085.1|18005.1|18085.73|18005.73|18086.84|18006.84|18084.53|18004.53|10
1721656040000|2024-07-22 13:47:20|18085.8|18005.8|18083.08|18003.08|18085.98|18005.98|18083.08|18003.08|10
1721656050000|2024-07-22 13:47:30|18083.15|18003.15|18087.66|18007.66|18087.66|18007.66|18082.82|18002.82|10
1721656060000|2024-07-22 13:47:40|18088.05|18008.05|18087.59|18007.59|18090.32|18010.32|18087.58|18007.58|10
1721656070000|2024-07-22 13:47:50|18087.13|18007.13|18080.59|18000.59|18087.13|18007.13|18080.51|18000.51|10
1721656080000|2024-07-22 13:48:00|18081|18001|18082.37|18002.37|18082.8|18002.8|18080.98|18000.98|10
1721656090000|2024-07-22 13:48:10|18082.4|18002.4|18083.91|18003.91|18083.91|18003.91|18082.4|18002.4|10
1721656100000|2024-07-22 13:48:20|18083.28|18003.28|18077.71|17997.71|18083.28|18003.28|18077.65|17997.65|10
1721656110000|2024-07-22 13:48:30|18076.18|17996.18|18069.21|17989.21|18076.18|17996.18|18068.16|17988.16|10
1721656120000|2024-07-22 13:48:40|18069.54|17989.54|18071.6|17991.6|18071.63|17991.63|18068.86|17988.86|10
1721656130000|2024-07-22 13:48:50|18074.25|17994.25|18078.62|17998.62|18078.62|17998.62|18074.25|17994.25|10
1721656140000|2024-07-22 13:49:00|18078.37|17998.37|18078.99|17998.99|18078.99|17998.99|18077.56|17997.56|10
1721656150000|2024-07-22 13:49:10|18079.9|17999.9|18080.54|18000.54|18080.83|18000.83|18079.81|17999.81|10
1721656160000|2024-07-22 13:49:20|18080.78|18000.78|18079.89|17999.89|18081.78|18001.78|18079.89|17999.89|10
1721656170000|2024-07-22 13:49:30|18079.79|17999.79|18072.34|17992.34|18079.82|17999.82|18072.34|17992.34|10
1721656180000|2024-07-22 13:49:40|18072.24|17992.24|18070.51|17990.51|18072.24|17992.24|18069.03|17989.03|10
1721656190000|2024-07-22 13:49:50|18069.91|17989.91|18072.17|17992.17|18072.17|17992.17|18069.91|17989.91|10
1721656200000|2024-07-22 13:50:00|18070.94|17990.94|18064.65|17984.65|18070.94|17990.94|18064.65|17984.65|10
1721656210000|2024-07-22 13:50:10|18064.73|17984.73|18067.82|17987.82|18067.82|17987.82|18064.59|17984.59|10
1721656220000|2024-07-22 13:50:20|18067.96|17987.96|18070.94|17990.94|18070.94|17990.94|18067.96|17987.96|10
1721656230000|2024-07-22 13:50:30|18070.81|17990.81|18074.02|17994.02|18074.02|17994.02|18070.59|17990.59|10
1721656240000|2024-07-22 13:50:40|18074.6|17994.6|18077.02|17997.02|18078.38|17998.38|18074.6|17994.6|10
1721656250000|2024-07-22 13:50:50|18076.16|17996.16|18074.94|17994.94|18076.51|17996.51|18074.94|17994.94|10
1721656260000|2024-07-22 13:51:00|18074.83|17994.83|18072.77|17992.77|18075.49|17995.49|18072.77|17992.77|10
1721656270000|2024-07-22 13:51:10|18071.78|17991.78|18067.79|17987.79|18071.78|17991.78|18067.79|17987.79|10
1721656280000|2024-07-22 13:51:20|18062.22|17982.22|18047.51|17967.51|18062.22|17982.22|18046.89|17966.89|10
1721656290000|2024-07-22 13:51:30|18046.02|17966.02|18049.96|17969.96|18050.06|17970.06|18045.14|17965.14|10
1721656300000|2024-07-22 13:51:40|18050.47|17970.47|18052.5|17972.5|18053.96|17973.96|18050.47|17970.47|10
1721656310000|2024-07-22 13:51:50|18052.62|17972.62|18050.68|17970.68|18053.02|17973.02|18050.06|17970.06|10
1721656320000|2024-07-22 13:52:00|18050.85|17970.85|18045.69|17965.69|18050.85|17970.85|18043.11|17963.11|10
1721656330000|2024-07-22 13:52:10|18045.19|17965.19|18042.04|17962.04|18045.19|17965.19|18042.04|17962.04|10
1721656340000|2024-07-22 13:52:20|18040.56|17960.56|18039.98|17959.98|18040.83|17960.83|18039.22|17959.22|10
1721656350000|2024-07-22 13:52:30|18040.03|17960.03|18040.65|17960.65|18040.7|17960.7|18039.89|17959.89|10
1721656360000|2024-07-22 13:52:40|18040.15|17960.15|18037.34|17957.34|18040.51|17960.51|18037.3|17957.3|9
1721656370000|2024-07-22 13:52:50|18036.63|17956.63|18039.71|17959.71|18039.71|17959.71|18036.63|17956.63|10
1721656380000|2024-07-22 13:53:00|18039.6|17959.6|18045.86|17965.86|18045.86|17965.86|18039.6|17959.6|10
1721656390000|2024-07-22 13:53:10|18047.46|17967.46|18053.75|17973.75|18053.75|17973.75|18047.46|17967.46|10
1721656400000|2024-07-22 13:53:20|18054.61|17974.61|18052.48|17972.48|18055.74|17975.74|18052.34|17972.34|9
1721656410000|2024-07-22 13:53:30|18052.41|17972.41|18049.22|17969.22|18052.41|17972.41|18049.22|17969.22|10
1721656420000|2024-07-22 13:53:40|18048.78|17968.78|18051.24|17971.24|18051.3|17971.3|18048.78|17968.78|10
1721656430000|2024-07-22 13:53:50|18051.34|17971.34|18053.5|17973.5|18053.5|17973.5|18051.34|17971.34|10
1721656440000|2024-07-22 13:54:00|18052.99|17972.99|18052.48|17972.48|18053.86|17973.86|18052.43|17972.43|10
1721656450000|2024-07-22 13:54:10|18053.25|17973.25|18052.5|17972.5|18053.99|17973.99|18052.5|17972.5|10
1721656460000|2024-07-22 13:54:20|18052.78|17972.78|18054.12|17974.12|18054.35|17974.35|18052.78|17972.78|10
1721656470000|2024-07-22 13:54:30|18054.37|17974.37|18054.31|17974.31|18054.37|17974.37|18053.7|17973.7|9
1721656480000|2024-07-22 13:54:40|18054.34|17974.34|18054.14|17974.14|18054.34|17974.34|18053.88|17973.88|9
1721656490000|2024-07-22 13:54:50|18054.12|17974.12|18054.68|17974.68|18054.68|17974.68|18054.08|17974.08|10
1721656500000|2024-07-22 13:55:00|18054.95|17974.95|18052.11|17972.11|18054.97|17974.97|18052.11|17972.11|10
1721656510000|2024-07-22 13:55:10|18052.2|17972.2|18042.73|17962.73|18052.2|17972.2|18042.73|17962.73|10
1721656520000|2024-07-22 13:55:20|18042.67|17962.67|18037.53|17957.53|18042.67|17962.67|18037.53|17957.53|10
1721656530000|2024-07-22 13:55:30|18037.2|17957.2|18038.7|17958.7|18038.7|17958.7|18035.62|17955.62|10
1721656540000|2024-07-22 13:55:40|18039.22|17959.22|18039.82|17959.82|18040.38|17960.38|18039.11|17959.11|10
1721656550000|2024-07-22 13:55:50|18039.7|17959.7|18042.5|17962.5|18042.98|17962.98|18039.7|17959.7|10
1721656560000|2024-07-22 13:56:00|18042.7|17962.7|18037.84|17957.84|18042.7|17962.7|18037.84|17957.84|10
1721656570000|2024-07-22 13:56:10|18037.4|17957.4|18030.43|17950.43|18037.4|17957.4|18029.45|17949.45|10
1721656580000|2024-07-22 13:56:20|18030.88|17950.88|18026.99|17946.99|18030.88|17950.88|18026.29|17946.29|10
1721656590000|2024-07-22 13:56:30|18026.51|17946.51|18023.9|17943.9|18026.51|17946.51|18023.9|17943.9|10
1721656600000|2024-07-22 13:56:40|18022.34|17942.34|18017|17937|18022.34|17942.34|18015.59|17935.59|10
1721656610000|2024-07-22 13:56:50|18015.9|17935.9|18015.21|17935.21|18015.9|17935.9|18014.13|17934.13|10
1721656620000|2024-07-22 13:57:00|18015.15|17935.15|18013.7|17933.7|18016.05|17936.05|18013.52|17933.52|10
1721656630000|2024-07-22 13:57:10|18014.42|17934.42|18012.84|17932.84|18014.66|17934.66|18011.28|17931.28|10
1721656640000|2024-07-22 13:57:20|18012.87|17932.87|18013.82|17933.82|18014.03|17934.03|18012.87|17932.87|9
1721656650000|2024-07-22 13:57:30|18014.1|17934.1|18012.03|17932.03|18014.1|17934.1|18011.93|17931.93|10
1721656660000|2024-07-22 13:57:40|18011.48|17931.48|18009.76|17929.76|18012.02|17932.02|18009.76|17929.76|10
1721656670000|2024-07-22 13:57:50|18009.66|17929.66|18008.22|17928.22|18009.66|17929.66|18008.22|17928.22|10
1721656680000|2024-07-22 13:58:00|18007.2|17927.2|18005.66|17925.66|18007.2|17927.2|18005.66|17925.66|10
1721656690000|2024-07-22 13:58:10|18001.87|17921.87|18004.58|17924.58|18006.11|17926.11|18001.87|17921.87|10
1721656700000|2024-07-22 13:58:20|18004.37|17924.37|18012.13|17932.13|18012.13|17932.13|18004.37|17924.37|10
1721656710000|2024-07-22 13:58:30|18012.47|17932.47|18017.32|17937.32|18017.32|17937.32|18012.47|17932.47|10
1721656720000|2024-07-22 13:58:40|18017.85|17937.85|18017.43|17937.43|18017.85|17937.85|18016.4|17936.4|8
1721656730000|2024-07-22 13:58:50|18018.17|17938.17|18020.82|17940.82|18020.82|17940.82|18018.17|17938.17|10
1721656740000|2024-07-22 13:59:00|18020.31|17940.31|18024.35|17944.35|18024.35|17944.35|18020.31|17940.31|10
1721656750000|2024-07-22 13:59:10|18024.53|17944.53|18029.99|17949.99|18029.99|17949.99|18024.53|17944.53|10
1721656760000|2024-07-22 13:59:20|18030.27|17950.27|18028.95|17948.95|18030.27|17950.27|18028.53|17948.53|10
1721656770000|2024-07-22 13:59:30|18029.22|17949.22|18027.3|17947.3|18029.58|17949.58|18027.3|17947.3|10
1721656780000|2024-07-22 13:59:40|18026.89|17946.89|18023.34|17943.34|18026.89|17946.89|18023.1|17943.1|10
1721656790000|2024-07-22 13:59:50|18023.1|17943.1|18022.07|17942.07|18023.1|17943.1|18021.34|17941.34|10
1721656800000|2024-07-22 14:00:00|18021.96|17941.96|18017.59|17937.59|18021.96|17941.96|18017.59|17937.59|10
1721656810000|2024-07-22 14:00:10|18015.81|17935.81|18014.57|17934.57|18015.84|17935.84|18014.07|17934.07|10
1721656820000|2024-07-22 14:00:20|18014.52|17934.52|18017.9|17937.9|18018.55|17938.55|18014.52|17934.52|10
1721656830000|2024-07-22 14:00:30|18016.46|17936.46|18020.5|17940.5|18020.55|17940.55|18016.24|17936.24|10
1721656840000|2024-07-22 14:00:40|18020.88|17940.88|18017.02|17937.02|18022.29|17942.29|18017.02|17937.02|10
1721656850000|2024-07-22 14:00:50|18017.06|17937.06|18013.74|17933.74|18017.06|17937.06|18013.74|17933.74|10
1721656860000|2024-07-22 14:01:00|18013.46|17933.46|17999.8|17919.8|18013.46|17933.46|17999.8|17919.8|10
1721656870000|2024-07-22 14:01:10|17999.61|17919.61|17994.79|17914.79|17999.61|17919.61|17994.79|17914.79|10
1721656880000|2024-07-22 14:01:20|17994.63|17914.63|17994.73|17914.73|17994.73|17914.73|17993.51|17913.51|10
1721656890000|2024-07-22 14:01:30|17995.65|17915.65|17997.04|17917.04|17997.04|17917.04|17994.63|17914.63|10
1721656900000|2024-07-22 14:01:40|17996.95|17916.95|18002.96|17922.96|18002.96|17922.96|17996.95|17916.95|10
1721656910000|2024-07-22 14:01:50|18004.37|17924.37|18011.21|17931.21|18011.21|17931.21|18004.37|17924.37|10
1721656920000|2024-07-22 14:02:00|18011.63|17931.63|18016.37|17936.37|18016.37|17936.37|18011.63|17931.63|10
1721656930000|2024-07-22 14:02:10|18016.98|17936.98|18022.34|17942.34|18022.34|17942.34|18016.98|17936.98|10
1721656940000|2024-07-22 14:02:20|18022.43|17942.43|18028.98|17948.98|18028.98|17948.98|18022.43|17942.43|10
1721656950000|2024-07-22 14:02:30|18029.28|17949.28|18032.2|17952.2|18032.2|17952.2|18029.28|17949.28|10
1721656960000|2024-07-22 14:02:40|18032.46|17952.46|18033.6|17953.6|18033.6|17953.6|18031.98|17951.98|10
1721656970000|2024-07-22 14:02:50|18033.97|17953.97|18040.52|17960.52|18040.52|17960.52|18033.97|17953.97|10
1721656980000|2024-07-22 14:03:00|18040.83|17960.83|18041.86|17961.86|18042.12|17962.12|18038.82|17958.82|10
1721656990000|2024-07-22 14:03:10|18040.19|17960.19|18036.62|17956.62|18040.19|17960.19|18036.42|17956.42|10
1721657000000|2024-07-22 14:03:20|18035.91|17955.91|18043.9|17963.9|18044.11|17964.11|18035.91|17955.91|10
1721657010000|2024-07-22 14:03:30|18044.41|17964.41|18046.7|17966.7|18046.7|17966.7|18044.41|17964.41|10
1721657020000|2024-07-22 14:03:40|18046.71|17966.71|18046.46|17966.46|18046.71|17966.71|18046.11|17966.11|10
1721657030000|2024-07-22 14:03:50|18047.13|17967.13|18050.38|17970.38|18050.8|17970.8|18047.13|17967.13|10
1721657040000|2024-07-22 14:04:00|18049.96|17969.96|18054.95|17974.95|18054.95|17974.95|18049.96|17969.96|10
1721657050000|2024-07-22 14:04:10|18055.55|17975.55|18057.22|17977.22|18057.22|17977.22|18055.55|17975.55|10
1721657060000|2024-07-22 14:04:20|18057.39|17977.39|18057.32|17977.32|18058.93|17978.93|18057.32|17977.32|9
1721657070000|2024-07-22 14:04:30|18057.75|17977.75|18056.62|17976.62|18058.34|17978.34|18056.11|17976.11|10
1721657080000|2024-07-22 14:04:40|18056.37|17976.37|18051.16|17971.16|18056.37|17976.37|18051.16|17971.16|10
1721657090000|2024-07-22 14:04:50|18050.9|17970.9|18045.73|17965.73|18050.96|17970.96|18045.73|17965.73|10
1721657100000|2024-07-22 14:05:00|18045.43|17965.43|18042.04|17962.04|18045.43|17965.43|18040.76|17960.76|10
1721657110000|2024-07-22 14:05:10|18042.54|17962.54|18044.89|17964.89|18045.43|17965.43|18042.54|17962.54|10
1721657120000|2024-07-22 14:05:20|18044.43|17964.43|18048.2|17968.2|18048.2|17968.2|18044.43|17964.43|10
1721657130000|2024-07-22 14:05:30|18049.73|17969.73|18052.89|17972.89|18052.89|17972.89|18049.57|17969.57|9
1721657140000|2024-07-22 14:05:40|18052.98|17972.98|18055.01|17975.01|18055.01|17975.01|18052.98|17972.98|10
1721657150000|2024-07-22 14:05:50|18055.14|17975.14|18053.35|17973.35|18055.93|17975.93|18053.25|17973.25|10
1721657160000|2024-07-22 14:06:00|18053.24|17973.24|18050.88|17970.88|18053.24|17973.24|18050.88|17970.88|10
1721657170000|2024-07-22 14:06:10|18050.39|17970.39|18048.96|17968.96|18050.39|17970.39|18048.96|17968.96|10
1721657180000|2024-07-22 14:06:20|18049.02|17969.02|18041.61|17961.61|18049.02|17969.02|18041.61|17961.61|10
1721657190000|2024-07-22 14:06:30|18041.62|17961.62|18046.67|17966.67|18046.67|17966.67|18041.36|17961.36|10
1721657200000|2024-07-22 14:06:40|18046.87|17966.87|18040.72|17960.72|18046.87|17966.87|18040.72|17960.72|10
1721657210000|2024-07-22 14:06:50|18039.46|17959.46|18039.39|17959.39|18039.46|17959.46|18038|17958|10
1721657220000|2024-07-22 14:07:00|18039.43|17959.43|18039.12|17959.12|18039.43|17959.43|18036.35|17956.35|10
1721657230000|2024-07-22 14:07:10|18039.54|17959.54|18049.71|17969.71|18049.71|17969.71|18039.54|17959.54|10
1721657240000|2024-07-22 14:07:20|18049.9|17969.9|18050.11|17970.11|18050.23|17970.23|18049.15|17969.15|10
1721657250000|2024-07-22 14:07:30|18050.31|17970.31|18048.7|17968.7|18050.33|17970.33|18048.7|17968.7|10
1721657260000|2024-07-22 14:07:40|18048.99|17968.99|18049.97|17969.97|18049.97|17969.97|18048.49|17968.49|10
1721657270000|2024-07-22 14:07:50|18050.34|17970.34|18049.06|17969.06|18050.34|17970.34|18048.68|17968.68|10
1721657280000|2024-07-22 14:08:00|18049.43|17969.43|18049.35|17969.35|18051.46|17971.46|18049.35|17969.35|10
1721657290000|2024-07-22 14:08:10|18049.27|17969.27|18054.5|17974.5|18054.5|17974.5|18049.25|17969.25|10
1721657300000|2024-07-22 14:08:20|18054.38|17974.38|18056.78|17976.78|18056.78|17976.78|18054.16|17974.16|9
1721657310000|2024-07-22 14:08:30|18055.28|17975.28|18063.16|17983.16|18063.2|17983.2|18055.28|17975.28|10
1721657320000|2024-07-22 14:08:40|18061.53|17981.53|18060.62|17980.62|18061.53|17981.53|18058.87|17978.87|10
1721657330000|2024-07-22 14:08:50|18060.02|17980.02|18055.72|17975.72|18060.02|17980.02|18055.72|17975.72|10
1721657340000|2024-07-22 14:09:00|18055.54|17975.54|18051.7|17971.7|18055.54|17975.54|18051.64|17971.64|10
1721657350000|2024-07-22 14:09:10|18051.02|17971.02|18046.37|17966.37|18051.02|17971.02|18046.03|17966.03|10
1721657360000|2024-07-22 14:09:20|18046.56|17966.56|18045.24|17965.24|18047.8|17967.8|18045.24|17965.24|10
1721657370000|2024-07-22 14:09:30|18044.54|17964.54|18040.93|17960.93|18044.54|17964.54|18040.13|17960.13|10
1721657380000|2024-07-22 14:09:40|18040.86|17960.86|18043.93|17963.93|18043.99|17963.99|18040.86|17960.86|9
1721657390000|2024-07-22 14:09:50|18045.84|17965.84|18046.22|17966.22|18046.47|17966.47|18045.84|17965.84|8
1721657400000|2024-07-22 14:10:00|18046.39|17966.39|18044.02|17964.02|18046.39|17966.39|18043.56|17963.56|10
1721657410000|2024-07-22 14:10:10|18043.56|17963.56|18049.21|17969.21|18049.21|17969.21|18043.56|17963.56|10
1721657420000|2024-07-22 14:10:20|18049.44|17969.44|18050.36|17970.36|18050.79|17970.79|18049.1|17969.1|10
1721657430000|2024-07-22 14:10:30|18051.14|17971.14|18049.74|17969.74|18051.14|17971.14|18049.41|17969.41|10
1721657440000|2024-07-22 14:10:40|18049.9|17969.9|18048.5|17968.5|18050.17|17970.17|18048.5|17968.5|10
1721657450000|2024-07-22 14:10:50|18048.39|17968.39|18050.8|17970.8|18050.85|17970.85|18048.39|17968.39|10
1721657460000|2024-07-22 14:11:00|18050.74|17970.74|18047.97|17967.97|18050.74|17970.74|18047.58|17967.58|10
1721657470000|2024-07-22 14:11:10|18048.21|17968.21|18050.27|17970.27|18050.36|17970.36|18048.21|17968.21|10
1721657480000|2024-07-22 14:11:20|18050.8|17970.8|18055.73|17975.73|18055.73|17975.73|18050.8|17970.8|10
1721657490000|2024-07-22 14:11:30|18056.51|17976.51|18064.61|17984.61|18064.61|17984.61|18056.51|17976.51|10
1721657500000|2024-07-22 14:11:40|18064.32|17984.32|18066.44|17986.44|18066.44|17986.44|18064.11|17984.11|10
1721657510000|2024-07-22 14:11:50|18066.53|17986.53|18068.54|17988.54|18069.36|17989.36|18066.53|17986.53|10
1721657520000|2024-07-22 14:12:00|18068.13|17988.13|18070.37|17990.37|18070.37|17990.37|18068.13|17988.13|10
1721657530000|2024-07-22 14:12:10|18070.51|17990.51|18074.61|17994.61|18074.61|17994.61|18070.51|17990.51|10
1721657540000|2024-07-22 14:12:20|18074.87|17994.87|18075.09|17995.09|18078.49|17998.49|18074.87|17994.87|10
1721657550000|2024-07-22 14:12:30|18075.69|17995.69|18073.69|17993.69|18076.04|17996.04|18073.52|17993.52|10
1721657560000|2024-07-22 14:12:40|18073.96|17993.96|18071.04|17991.04|18073.96|17993.96|18071.04|17991.04|10
1721657570000|2024-07-22 14:12:50|18071.32|17991.32|18070.66|17990.66|18071.57|17991.57|18070.66|17990.66|10
1721657580000|2024-07-22 14:13:00|18070.64|17990.64|18073.35|17993.35|18073.35|17993.35|18070.28|17990.28|9
1721657590000|2024-07-22 14:13:10|18074.03|17994.03|18071.37|17991.37|18074.03|17994.03|18071.37|17991.37|10
1721657600000|2024-07-22 14:13:20|18071.26|17991.26|18070.57|17990.57|18071.26|17991.26|18069.45|17989.45|9
1721657610000|2024-07-22 14:13:30|18070.76|17990.76|18073.31|17993.31|18073.31|17993.31|18070.01|17990.01|10
1721657620000|2024-07-22 14:13:40|18074.19|17994.19|18078.8|17998.8|18078.8|17998.8|18074.19|17994.19|10
1721657630000|2024-07-22 14:13:50|18079.04|17999.04|18085.97|18005.97|18086.43|18006.43|18079.04|17999.04|10
1721657640000|2024-07-22 14:14:00|18085.9|18005.9|18085.21|18005.21|18087.22|18007.22|18085.21|18005.21|10
1721657650000|2024-07-22 14:14:10|18085.22|18005.22|18086.45|18006.45|18086.45|18006.45|18085.05|18005.05|10
1721657660000|2024-07-22 14:14:20|18086.26|18006.26|18086.62|18006.62|18087.01|18007.01|18085.07|18005.07|10
1721657670000|2024-07-22 14:14:30|18086.68|18006.68|18086.87|18006.87|18087.04|18007.04|18086.68|18006.68|8
1721657680000|2024-07-22 14:14:40|18086.42|18006.42|18082.18|18002.18|18086.42|18006.42|18082|18002|10
1721657690000|2024-07-22 14:14:50|18082.17|18002.17|18081.81|18001.81|18082.73|18002.73|18081.81|18001.81|10
1721657700000|2024-07-22 14:15:00|18081.74|18001.74|18073.06|17993.06|18081.74|18001.74|18073.03|17993.03|10
1721657710000|2024-07-22 14:15:10|18072.56|17992.56|18075.71|17995.71|18075.71|17995.71|18071.57|17991.57|10
1721657720000|2024-07-22 14:15:20|18076.11|17996.11|18080.64|18000.64|18080.64|18000.64|18076.11|17996.11|9
1721657730000|2024-07-22 14:15:30|18080.96|18000.96|18081.86|18001.86|18081.86|18001.86|18080.96|18000.96|10
1721657740000|2024-07-22 14:15:40|18081.7|18001.7|18077.07|17997.07|18081.7|18001.7|18077.07|17997.07|10
1721657750000|2024-07-22 14:15:50|18076.92|17996.92|18079.13|17999.13|18079.13|17999.13|18076.92|17996.92|10
1721657760000|2024-07-22 14:16:00|18079.07|17999.07|18079.61|17999.61|18079.61|17999.61|18078.41|17998.41|9
1721657770000|2024-07-22 14:16:10|18079.52|17999.52|18080.5|18000.5|18080.62|18000.62|18079.52|17999.52|10
1721657780000|2024-07-22 14:16:20|18080.75|18000.75|18081.56|18001.56|18081.56|18001.56|18080.49|18000.49|10
1721657790000|2024-07-22 14:16:30|18081.88|18001.88|18082.44|18002.44|18082.44|18002.44|18080.96|18000.96|10
1721657800000|2024-07-22 14:16:40|18082.61|18002.61|18081.07|18001.07|18082.64|18002.64|18081.07|18001.07|10
1721657810000|2024-07-22 14:16:50|18080.3|18000.3|18075.39|17995.39|18080.4|18000.4|18075.39|17995.39|10
1721657820000|2024-07-22 14:17:00|18073.93|17993.93|18066.01|17986.01|18073.93|17993.93|18066.01|17986.01|10
1721657830000|2024-07-22 14:17:10|18064.86|17984.86|18054.07|17974.07|18064.86|17984.86|18054.07|17974.07|10
1721657840000|2024-07-22 14:17:20|18053.89|17973.89|18047.42|17967.42|18053.89|17973.89|18047.42|17967.42|10
1721657850000|2024-07-22 14:17:30|18045.91|17965.91|18041.65|17961.65|18045.91|17965.91|18040.06|17960.06|10
1721657860000|2024-07-22 14:17:40|18042.83|17962.83|18046.26|17966.26|18046.26|17966.26|18042.51|17962.51|10
1721657870000|2024-07-22 14:17:50|18046.57|17966.57|18045.67|17965.67|18046.57|17966.57|18045.67|17965.67|10
1721657880000|2024-07-22 14:18:00|18044.52|17964.52|18042.38|17962.38|18044.54|17964.54|18042.38|17962.38|10
1721657890000|2024-07-22 14:18:10|18041.37|17961.37|18034.73|17954.73|18041.37|17961.37|18034.71|17954.71|10
1721657900000|2024-07-22 14:18:20|18033.13|17953.13|18028.3|17948.3|18033.13|17953.13|18028.3|17948.3|10
1721657910000|2024-07-22 14:18:30|18026.74|17946.74|18023.74|17943.74|18026.74|17946.74|18023.37|17943.37|10
1721657920000|2024-07-22 14:18:40|18023.71|17943.71|18024.72|17944.72|18024.72|17944.72|18023.36|17943.36|9
1721657930000|2024-07-22 14:18:50|18025.34|17945.34|18029.05|17949.05|18029.05|17949.05|18025.34|17945.34|10
1721657940000|2024-07-22 14:19:00|18029.36|17949.36|18028.96|17948.96|18029.54|17949.54|18028.41|17948.41|9
1721657950000|2024-07-22 14:19:10|18028.4|17948.4|18030.34|17950.34|18030.34|17950.34|18027.95|17947.95|10
1721657960000|2024-07-22 14:19:20|18030.82|17950.82|18033.89|17953.89|18033.89|17953.89|18030.82|17950.82|10
1721657970000|2024-07-22 14:19:30|18034.27|17954.27|18035.85|17955.85|18035.85|17955.85|18034.27|17954.27|10
1721657980000|2024-07-22 14:19:40|18035.78|17955.78|18037.03|17957.03|18037.03|17957.03|18034.37|17954.37|10
1721657990000|2024-07-22 14:19:50|18037.77|17957.77|18039.77|17959.77|18040.33|17960.33|18037.77|17957.77|10
1721658000000|2024-07-22 14:20:00|18039.4|17959.4|18039.86|17959.86|18039.97|17959.97|18039.14|17959.14|10
1721658010000|2024-07-22 14:20:10|18040.14|17960.14|18043.18|17963.18|18043.18|17963.18|18040.14|17960.14|10
1721658020000|2024-07-22 14:20:20|18043.27|17963.27|18048.21|17968.21|18048.21|17968.21|18043.27|17963.27|10
1721658030000|2024-07-22 14:20:30|18048.25|17968.25|18052.48|17972.48|18052.48|17972.48|18048.05|17968.05|10
1721658040000|2024-07-22 14:20:40|18054.19|17974.19|18052.13|17972.13|18054.37|17974.37|18052.13|17972.13|10
1721658050000|2024-07-22 14:20:50|18053.33|17973.33|18047.33|17967.33|18053.33|17973.33|18047.33|17967.33|10
1721658060000|2024-07-22 14:21:00|18047.4|17967.4|18041.27|17961.27|18047.4|17967.4|18038.51|17958.51|10
1721658070000|2024-07-22 14:21:10|18039.75|17959.75|18033.15|17953.15|18039.75|17959.75|18033.15|17953.15|10
1721658080000|2024-07-22 14:21:20|18032.05|17952.05|18028.55|17948.55|18032.84|17952.84|18028.55|17948.55|10
1721658090000|2024-07-22 14:21:30|18028.33|17948.33|18026.79|17946.79|18029.23|17949.23|18026.79|17946.79|10
1721658100000|2024-07-22 14:21:40|18026.15|17946.15|18023.87|17943.87|18026.15|17946.15|18023.79|17943.79|10
1721658110000|2024-07-22 14:21:50|18023.91|17943.91|18020.87|17940.87|18023.91|17943.91|18020.87|17940.87|10
1721658120000|2024-07-22 14:22:00|18020.13|17940.13|18013.43|17933.43|18020.13|17940.13|18013.43|17933.43|10
1721658130000|2024-07-22 14:22:10|18013.29|17933.29|18011.26|17931.26|18013.29|17933.29|18011.07|17931.07|10
1721658140000|2024-07-22 14:22:20|18010.71|17930.71|18013.33|17933.33|18013.33|17933.33|18010.35|17930.35|10
1721658150000|2024-07-22 14:22:30|18013.37|17933.37|18014.44|17934.44|18015.23|17935.23|18013.37|17933.37|10
1721658160000|2024-07-22 14:22:40|18013.56|17933.56|18012.25|17932.25|18014.24|17934.24|18012.25|17932.25|10
1721658170000|2024-07-22 14:22:50|18012.15|17932.15|18000.79|17920.79|18012.15|17932.15|18000.79|17920.79|10
1721658180000|2024-07-22 14:23:00|18000.68|17920.68|17992.34|17912.34|18000.68|17920.68|17992.1|17912.1|10
1721658190000|2024-07-22 14:23:10|17991.7|17911.7|17987.57|17907.57|17991.7|17911.7|17986.98|17906.98|10
1721658200000|2024-07-22 14:23:20|17986.73|17906.73|17985.31|17905.31|17986.73|17906.73|17984.65|17904.65|10
1721658210000|2024-07-22 14:23:30|17986.04|17906.04|17985.52|17905.52|17986.04|17906.04|17985.03|17905.03|10
1721658220000|2024-07-22 14:23:40|17985.91|17905.91|17985.4|17905.4|17986.03|17906.03|17984.87|17904.87|10
1721658230000|2024-07-22 14:23:50|17985.68|17905.68|17986.39|17906.39|17986.64|17906.64|17984.23|17904.23|10
1721658240000|2024-07-22 14:24:00|17987.01|17907.01|17984.16|17904.16|17987.01|17907.01|17983.86|17903.86|10
1721658250000|2024-07-22 14:24:10|17985|17905|17992.39|17912.39|17992.58|17912.58|17984.22|17904.22|10
1721658260000|2024-07-22 14:24:20|17992.98|17912.98|17998.73|17918.73|17999.25|17919.25|17992.98|17912.98|10
1721658270000|2024-07-22 14:24:30|17997.91|17917.91|17998.15|17918.15|17998.55|17918.55|17997.65|17917.65|10
1721658280000|2024-07-22 14:24:40|17998.1|17918.1|17994.01|17914.01|17998.1|17918.1|17993.78|17913.78|10
1721658290000|2024-07-22 14:24:50|17993.78|17913.78|17997.07|17917.07|17997.07|17917.07|17993.78|17913.78|10
1721658300000|2024-07-22 14:25:00|17998.67|17918.67|17997.23|17917.23|17998.67|17918.67|17995.06|17915.06|10
1721658310000|2024-07-22 14:25:10|17997.18|17917.18|17990.26|17910.26|17997.28|17917.28|17990.09|17910.09|10
1721658320000|2024-07-22 14:25:20|17991|17911|17995.66|17915.66|17995.66|17915.66|17991|17911|9
1721658330000|2024-07-22 14:25:30|17996.22|17916.22|17997.64|17917.64|17997.64|17917.64|17995.47|17915.47|10
1721658340000|2024-07-22 14:25:40|17997.36|17917.36|17998.03|17918.03|17998.88|17918.88|17997.36|17917.36|10
1721658350000|2024-07-22 14:25:50|17997.63|17917.63|17992.82|17912.82|17997.63|17917.63|17992.37|17912.37|10
1721658360000|2024-07-22 14:26:00|17993.01|17913.01|17990.05|17910.05|17993.01|17913.01|17990.05|17910.05|10
1721658370000|2024-07-22 14:26:10|17988.68|17908.68|17990.45|17910.45|17990.45|17910.45|17988.56|17908.56|10
1721658380000|2024-07-22 14:26:20|17990.97|17910.97|17995.37|17915.37|17995.37|17915.37|17990.97|17910.97|10
1721658390000|2024-07-22 14:26:30|17995.48|17915.48|17999|17919|17999|17919|17995.24|17915.24|10
1721658400000|2024-07-22 14:26:40|17999.5|17919.5|17999.6|17919.6|17999.6|17919.6|17998.51|17918.51|10
1721658410000|2024-07-22 14:26:50|17999.75|17919.75|17998.96|17918.96|18000.29|17920.29|17998.96|17918.96|9
1721658420000|2024-07-22 14:27:00|17998.4|17918.4|17998.15|17918.15|17998.4|17918.4|17996.43|17916.43|10
1721658430000|2024-07-22 14:27:10|17999.76|17919.76|17996.66|17916.66|18000.28|17920.28|17996.66|17916.66|10
1721658440000|2024-07-22 14:27:20|17995.87|17915.87|17994.85|17914.85|17995.99|17915.99|17994.85|17914.85|10
1721658450000|2024-07-22 14:27:30|17995.05|17915.05|17993.45|17913.45|17995.05|17915.05|17993.18|17913.18|10
1721658460000|2024-07-22 14:27:40|17993.48|17913.48|17993.24|17913.24|17993.76|17913.76|17993.05|17913.05|10
1721658470000|2024-07-22 14:27:50|17992.92|17912.92|17990.76|17910.76|17992.92|17912.92|17990.52|17910.52|9
1721658480000|2024-07-22 14:28:00|17990.62|17910.62|17992.09|17912.09|17992.09|17912.09|17988.26|17908.26|10
1721658490000|2024-07-22 14:28:10|17992.31|17912.31|17996.11|17916.11|17996.13|17916.13|17992.31|17912.31|10
1721658500000|2024-07-22 14:28:20|17996.48|17916.48|17996.35|17916.35|17996.58|17916.58|17995.16|17915.16|10
1721658510000|2024-07-22 14:28:30|17997.28|17917.28|18000.68|17920.68|18001.23|17921.23|17997.28|17917.28|10
1721658520000|2024-07-22 14:28:40|18000.93|17920.93|18001.17|17921.17|18001.99|17921.99|18000.93|17920.93|10
1721658530000|2024-07-22 14:28:50|18001.28|17921.28|18008.02|17928.02|18008.02|17928.02|18001.28|17921.28|10
1721658540000|2024-07-22 14:29:00|18008.65|17928.65|18008.59|17928.59|18008.94|17928.94|18007.42|17927.42|10
1721658550000|2024-07-22 14:29:10|18008.89|17928.89|18008.8|17928.8|18008.89|17928.89|18008.13|17928.13|10
1721658560000|2024-07-22 14:29:20|18008.7|17928.7|18000.66|17920.66|18008.7|17928.7|18000.66|17920.66|10
1721658570000|2024-07-22 14:29:30|18000.22|17920.22|18000.31|17920.31|18000.31|17920.31|17999.03|17919.03|10
1721658580000|2024-07-22 14:29:40|18001.24|17921.24|18000.98|17920.98|18002.52|17922.52|18000.95|17920.95|10
1721658590000|2024-07-22 14:29:50|18000.9|17920.9|17999.32|17919.32|18001.07|17921.07|17999.32|17919.32|9
1721658600000|2024-07-22 14:30:00|17999.56|17919.56|17996.6|17916.6|17999.56|17919.56|17995.65|17915.65|10
1721658610000|2024-07-22 14:30:10|17996.11|17916.11|17991.85|17911.85|17996.11|17916.11|17991.85|17911.85|10
1721658620000|2024-07-22 14:30:20|17990.95|17910.95|17984.48|17904.48|17990.95|17910.95|17984.38|17904.38|10
1721658630000|2024-07-22 14:30:30|17983.38|17903.38|17971.81|17891.81|17983.38|17903.38|17971.81|17891.81|10
1721658640000|2024-07-22 14:30:40|17970.32|17890.32|17967.12|17887.12|17970.81|17890.81|17966.89|17886.89|10
1721658650000|2024-07-22 14:30:50|17967.72|17887.72|17970.55|17890.55|17970.55|17890.55|17966.04|17886.04|10
1721658660000|2024-07-22 14:31:00|17970.34|17890.34|17966.34|17886.34|17970.34|17890.34|17965.81|17885.81|10
1721658670000|2024-07-22 14:31:10|17965.8|17885.8|17962.59|17882.59|17965.81|17885.81|17962.59|17882.59|10
1721658680000|2024-07-22 14:31:20|17961.28|17881.28|17957.42|17877.42|17961.28|17881.28|17957.42|17877.42|10
1721658690000|2024-07-22 14:31:30|17956.34|17876.34|17952.84|17872.84|17956.34|17876.34|17951.62|17871.62|10
1721658700000|2024-07-22 14:31:40|17953.22|17873.22|17951.45|17871.45|17954.13|17874.13|17951.45|17871.45|10
1721658710000|2024-07-22 14:31:50|17951.21|17871.21|17951.68|17871.68|17952.42|17872.42|17951.21|17871.21|10
1721658720000|2024-07-22 14:32:00|17951.79|17871.79|17955.58|17875.58|17955.58|17875.58|17950.25|17870.25|10
1721658730000|2024-07-22 14:32:10|17955.49|17875.49|17954.63|17874.63|17955.65|17875.65|17953.58|17873.58|10
1721658740000|2024-07-22 14:32:20|17954.58|17874.58|17953.13|17873.13|17954.72|17874.72|17952.69|17872.69|10
1721658750000|2024-07-22 14:32:30|17952.67|17872.67|17949.77|17869.77|17952.67|17872.67|17949.77|17869.77|10
1721658760000|2024-07-22 14:32:40|17949.75|17869.75|17949.05|17869.05|17950.91|17870.91|17948.45|17868.45|10
1721658770000|2024-07-22 14:32:50|17948.71|17868.71|17950.4|17870.4|17950.4|17870.4|17948.01|17868.01|10
1721658780000|2024-07-22 14:33:00|17950.29|17870.29|17953.09|17873.09|17953.09|17873.09|17949.89|17869.89|10
1721658790000|2024-07-22 14:33:10|17953.48|17873.48|17949.2|17869.2|17953.71|17873.71|17949.08|17869.08|10
1721658800000|2024-07-22 14:33:20|17949.42|17869.42|17946.97|17866.97|17949.67|17869.67|17946.97|17866.97|10
1721658810000|2024-07-22 14:33:30|17946.87|17866.87|17941.63|17861.63|17947.17|17867.17|17941.63|17861.63|10
1721658820000|2024-07-22 14:33:40|17941.48|17861.48|17934.73|17854.73|17941.6|17861.6|17934.73|17854.73|10
1721658830000|2024-07-22 14:33:50|17933.36|17853.36|17931.83|17851.83|17933.36|17853.36|17931.83|17851.83|10
1721658840000|2024-07-22 14:34:00|17931.52|17851.52|17932.99|17852.99|17932.99|17852.99|17930.79|17850.79|10
1721658850000|2024-07-22 14:34:10|17933.39|17853.39|17933.6|17853.6|17936.48|17856.48|17933.39|17853.39|10
1721658860000|2024-07-22 14:34:20|17932.94|17852.94|17933.12|17853.12|17933.36|17853.36|17932.55|17852.55|10
1721658870000|2024-07-22 14:34:30|17933.17|17853.17|17930.64|17850.64|17933.17|17853.17|17930.64|17850.64|10
1721658880000|2024-07-22 14:34:40|17930.63|17850.63|17928.33|17848.33|17930.63|17850.63|17928.33|17848.33|10
1721658890000|2024-07-22 14:34:50|17928.6|17848.6|17928.71|17848.71|17928.9|17848.9|17928.2|17848.2|9
1721658900000|2024-07-22 14:35:00|17928.8|17848.8|17929.1|17849.1|17929.45|17849.45|17928.66|17848.66|10
1721658910000|2024-07-22 14:35:10|17929.09|17849.09|17924.83|17844.83|17929.59|17849.59|17924.83|17844.83|10
1721658920000|2024-07-22 14:35:20|17924.68|17844.68|17920.44|17840.44|17924.68|17844.68|17920.44|17840.44|10
1721658930000|2024-07-22 14:35:30|17919.75|17839.75|17924.1|17844.1|17924.1|17844.1|17919.35|17839.35|10
1721658940000|2024-07-22 14:35:40|17922.92|17842.92|17920.7|17840.7|17923.16|17843.16|17920.58|17840.58|10
1721658950000|2024-07-22 14:35:50|17919.63|17839.63|17914.15|17834.15|17919.63|17839.63|17914.15|17834.15|10
1721658960000|2024-07-22 14:36:00|17914.74|17834.74|17911.63|17831.63|17914.74|17834.74|17911.03|17831.03|10
1721658970000|2024-07-22 14:36:10|17911.81|17831.81|17914.96|17834.96|17914.96|17834.96|17911.81|17831.81|10
1721658980000|2024-07-22 14:36:20|17913.48|17833.48|17916.7|17836.7|17916.7|17836.7|17912.04|17832.04|8
1721658990000|2024-07-22 14:36:30|17916.79|17836.79|17923.29|17843.29|17923.29|17843.29|17916.79|17836.79|10
1721659000000|2024-07-22 14:36:40|17923.15|17843.15|17924.35|17844.35|17924.35|17844.35|17923.15|17843.15|10
1721659010000|2024-07-22 14:36:50|17924.53|17844.53|17921.74|17841.74|17924.53|17844.53|17921.74|17841.74|10
1721659020000|2024-07-22 14:37:00|17920.64|17840.64|17918.46|17838.46|17921.21|17841.21|17918.46|17838.46|10
1721659030000|2024-07-22 14:37:10|17917.82|17837.82|17921.57|17841.57|17921.57|17841.57|17917.27|17837.27|10
1721659040000|2024-07-22 14:37:20|17921.6|17841.6|17923.64|17843.64|17924.87|17844.87|17921.6|17841.6|10
1721659050000|2024-07-22 14:37:30|17925.02|17845.02|17930.94|17850.94|17930.94|17850.94|17925.02|17845.02|10
1721659060000|2024-07-22 14:37:40|17931.27|17851.27|17934.12|17854.12|17934.12|17854.12|17931.27|17851.27|10
1721659070000|2024-07-22 14:37:50|17933.78|17853.78|17939.42|17859.42|17939.42|17859.42|17933.75|17853.75|10
1721659080000|2024-07-22 14:38:00|17939.72|17859.72|17933.81|17853.81|17939.72|17859.72|17933.81|17853.81|10
1721659090000|2024-07-22 14:38:10|17933.3|17853.3|17933.33|17853.33|17934.05|17854.05|17933.3|17853.3|10
1721659100000|2024-07-22 14:38:20|17934.1|17854.1|17932.56|17852.56|17934.1|17854.1|17932.56|17852.56|10
1721659110000|2024-07-22 14:38:30|17932.51|17852.51|17933.98|17853.98|17934.01|17854.01|17932.51|17852.51|10
1721659120000|2024-07-22 14:38:40|17934.61|17854.61|17938.94|17858.94|17938.94|17858.94|17934.61|17854.61|10
1721659130000|2024-07-22 14:38:50|17939.18|17859.18|17941.1|17861.1|17941.1|17861.1|17939.18|17859.18|9
1721659140000|2024-07-22 14:39:00|17941.07|17861.07|17943.5|17863.5|17943.5|17863.5|17940.86|17860.86|10
1721659150000|2024-07-22 14:39:10|17944.41|17864.41|17946.77|17866.77|17946.77|17866.77|17944.41|17864.41|10
1721659160000|2024-07-22 14:39:20|17946.69|17866.69|17951.56|17871.56|17951.59|17871.59|17946.69|17866.69|10
1721659170000|2024-07-22 14:39:30|17951.85|17871.85|17954.52|17874.52|17954.52|17874.52|17951.85|17871.85|10
1721659180000|2024-07-22 14:39:40|17954.19|17874.19|17961.99|17881.99|17961.99|17881.99|17954.19|17874.19|10
1721659190000|2024-07-22 14:39:50|17962.99|17882.99|17966.84|17886.84|17966.84|17886.84|17962.99|17882.99|10
1721659200000|2024-07-22 14:40:00|17968.69|17888.69|17972.48|17892.48|17972.48|17892.48|17967.88|17887.88|10
1721659210000|2024-07-22 14:40:10|17972.74|17892.74|17985.43|17905.43|17985.43|17905.43|17972.74|17892.74|10
1721659220000|2024-07-22 14:40:20|17987.38|17907.38|17983.49|17903.49|17987.38|17907.38|17983.1|17903.1|9
1721659230000|2024-07-22 14:40:30|17982.59|17902.59|17989.61|17909.61|17989.8|17909.8|17981.98|17901.98|10
1721659240000|2024-07-22 14:40:40|17991.8|17911.8|17996.1|17916.1|17996.1|17916.1|17991.8|17911.8|10
1721659250000|2024-07-22 14:40:50|17995.29|17915.29|17993.89|17913.89|17995.29|17915.29|17993.88|17913.88|10
1721659260000|2024-07-22 14:41:00|17993.63|17913.63|17990.04|17910.04|17993.63|17913.63|17990.04|17910.04|10
1721659270000|2024-07-22 14:41:10|17989.91|17909.91|17993.11|17913.11|17993.17|17913.17|17989.91|17909.91|10
1721659280000|2024-07-22 14:41:20|17993.06|17913.06|17991.21|17911.21|17993.18|17913.18|17991.21|17911.21|10
1721659290000|2024-07-22 14:41:30|17991.04|17911.04|17988.76|17908.76|17991.04|17911.04|17988.4|17908.4|10
1721659300000|2024-07-22 14:41:40|17987.99|17907.99|17990.12|17910.12|17990.12|17910.12|17986.35|17906.35|10
1721659310000|2024-07-22 14:41:50|17989.88|17909.88|17983.77|17903.77|17989.88|17909.88|17983.77|17903.77|9
1721659320000|2024-07-22 14:42:00|17982.47|17902.47|17980.16|17900.16|17982.47|17902.47|17979.39|17899.39|10
1721659330000|2024-07-22 14:42:10|17979.99|17899.99|17981.46|17901.46|17981.46|17901.46|17979.41|17899.41|10
1721659340000|2024-07-22 14:42:20|17981.41|17901.41|17988.72|17908.72|17988.72|17908.72|17981.41|17901.41|10
1721659350000|2024-07-22 14:42:30|17989.07|17909.07|17989.5|17909.5|17989.89|17909.89|17987.84|17907.84|10
1721659360000|2024-07-22 14:42:40|17989.65|17909.65|17990.66|17910.66|17990.66|17910.66|17989.43|17909.43|10
1721659370000|2024-07-22 14:42:50|17990.94|17910.94|17992.53|17912.53|17993.4|17913.4|17990.92|17910.92|10
1721659380000|2024-07-22 14:43:00|17992.48|17912.48|17989.45|17909.45|17992.48|17912.48|17989.45|17909.45|10
1721659390000|2024-07-22 14:43:10|17989.11|17909.11|17982.73|17902.73|17989.11|17909.11|17982.73|17902.73|10
1721659400000|2024-07-22 14:43:20|17982.59|17902.59|17980.47|17900.47|17982.74|17902.74|17980.47|17900.47|10
1721659410000|2024-07-22 14:43:30|17980.54|17900.54|17981.5|17901.5|17981.5|17901.5|17980.54|17900.54|10
1721659420000|2024-07-22 14:43:40|17981.41|17901.41|17981.46|17901.46|17981.46|17901.46|17981.02|17901.02|9
1721659430000|2024-07-22 14:43:50|17981.83|17901.83|17981.03|17901.03|17982.47|17902.47|17981.03|17901.03|10
1721659440000|2024-07-22 14:44:00|17980.96|17900.96|17974.51|17894.51|17980.96|17900.96|17974.24|17894.24|10
1721659450000|2024-07-22 14:44:10|17974.46|17894.46|17972.17|17892.17|17974.97|17894.97|17972.17|17892.17|9
1721659460000|2024-07-22 14:44:20|17972.26|17892.26|17969.57|17889.57|17972.26|17892.26|17969.57|17889.57|10
1721659470000|2024-07-22 14:44:30|17969.36|17889.36|17969.71|17889.71|17969.71|17889.71|17968.79|17888.79|10
1721659480000|2024-07-22 14:44:40|17969.66|17889.66|17967.82|17887.82|17969.98|17889.98|17966.93|17886.93|10
1721659490000|2024-07-22 14:44:50|17966.84|17886.84|17964.02|17884.02|17967|17887|17963.04|17883.04|10
1721659500000|2024-07-22 14:45:00|17964.7|17884.7|17956.8|17876.8|17964.7|17884.7|17956.8|17876.8|10
1721659510000|2024-07-22 14:45:10|17955.39|17875.39|17961.15|17881.15|17961.15|17881.15|17955.39|17875.39|10
1721659520000|2024-07-22 14:45:20|17960.4|17880.4|17959.04|17879.04|17960.4|17880.4|17959.04|17879.04|10
1721659530000|2024-07-22 14:45:30|17958.81|17878.81|17959.65|17879.65|17959.65|17879.65|17958.81|17878.81|10
1721659540000|2024-07-22 14:45:40|17959.62|17879.62|17962.43|17882.43|17962.73|17882.73|17959.58|17879.58|10
1721659550000|2024-07-22 14:45:50|17962.62|17882.62|17960.09|17880.09|17962.95|17882.95|17960.09|17880.09|10
1721659560000|2024-07-22 14:46:00|17959.6|17879.6|17960.17|17880.17|17960.79|17880.79|17959.6|17879.6|10
1721659570000|2024-07-22 14:46:10|17960.59|17880.59|17962.11|17882.11|17963.22|17883.22|17960.59|17880.59|10
1721659580000|2024-07-22 14:46:20|17960.7|17880.7|17961.75|17881.75|17961.75|17881.75|17960.09|17880.09|10
1721659590000|2024-07-22 14:46:30|17961.9|17881.9|17962.39|17882.39|17963.3|17883.3|17961.9|17881.9|9
1721659600000|2024-07-22 14:46:40|17961.92|17881.92|17964.87|17884.87|17965.19|17885.19|17961.92|17881.92|10
1721659610000|2024-07-22 14:46:50|17964.93|17884.93|17964.17|17884.17|17964.93|17884.93|17964.05|17884.05|9
1721659620000|2024-07-22 14:47:00|17964.98|17884.98|17965.74|17885.74|17967.6|17887.6|17964.92|17884.92|9
1721659630000|2024-07-22 14:47:10|17966.28|17886.28|17968.45|17888.45|17968.57|17888.57|17965.8|17885.8|10
1721659640000|2024-07-22 14:47:20|17968.44|17888.44|17969.08|17889.08|17969.6|17889.6|17968.44|17888.44|10
1721659650000|2024-07-22 14:47:30|17968.95|17888.95|17969.36|17889.36|17969.85|17889.85|17968.95|17888.95|8
1721659660000|2024-07-22 14:47:40|17968.57|17888.57|17968.89|17888.89|17968.97|17888.97|17968.54|17888.54|10
1721659670000|2024-07-22 14:47:50|17969.14|17889.14|17970.17|17890.17|17970.93|17890.93|17968.64|17888.64|10
1721659680000|2024-07-22 14:48:00|17969.37|17889.37|17966.37|17886.37|17969.37|17889.37|17966.1|17886.1|10
1721659690000|2024-07-22 14:48:10|17966.99|17886.99|17965.69|17885.69|17968.8|17888.8|17965.69|17885.69|10
1721659700000|2024-07-22 14:48:20|17965.51|17885.51|17966.07|17886.07|17966.07|17886.07|17964.58|17884.58|10
1721659710000|2024-07-22 14:48:30|17966.29|17886.29|17966.63|17886.63|17966.94|17886.94|17966.24|17886.24|9
1721659720000|2024-07-22 14:48:40|17966.78|17886.78|17965.1|17885.1|17966.78|17886.78|17964.99|17884.99|10
1721659730000|2024-07-22 14:48:50|17964.96|17884.96|17965.04|17885.04|17965.88|17885.88|17964.96|17884.96|9
1721659740000|2024-07-22 14:49:00|17964.94|17884.94|17961.5|17881.5|17964.98|17884.98|17961.25|17881.25|10
1721659750000|2024-07-22 14:49:10|17960.62|17880.62|17960.93|17880.93|17961.55|17881.55|17959.51|17879.51|10
1721659760000|2024-07-22 14:49:20|17960.89|17880.89|17960.92|17880.92|17961.6|17881.6|17960.46|17880.46|10
1721659770000|2024-07-22 14:49:30|17961.19|17881.19|17959.89|17879.89|17961.62|17881.62|17959.89|17879.89|10
1721659780000|2024-07-22 14:49:40|17959.84|17879.84|17958.73|17878.73|17960|17880|17958.73|17878.73|10
1721659790000|2024-07-22 14:49:50|17957.73|17877.73|17952.34|17872.34|17957.73|17877.73|17952.34|17872.34|10
1721659800000|2024-07-22 14:50:00|17952.22|17872.22|17950.59|17870.59|17952.22|17872.22|17950.49|17870.49|10
1721659810000|2024-07-22 14:50:10|17950.83|17870.83|17954.66|17874.66|17954.66|17874.66|17950.72|17870.72|10
1721659820000|2024-07-22 14:50:20|17954.1|17874.1|17955.53|17875.53|17955.53|17875.53|17954.1|17874.1|10
1721659830000|2024-07-22 14:50:30|17955.43|17875.43|17954.07|17874.07|17955.43|17875.43|17953.96|17873.96|10
1721659840000|2024-07-22 14:50:40|17953.85|17873.85|17950.66|17870.66|17953.85|17873.85|17950.66|17870.66|10
1721659850000|2024-07-22 14:50:50|17950.69|17870.69|17949.19|17869.19|17950.7|17870.7|17949|17869|10
1721659860000|2024-07-22 14:51:00|17948.99|17868.99|17946.26|17866.26|17948.99|17868.99|17946.26|17866.26|10
1721659870000|2024-07-22 14:51:10|17945.45|17865.45|17943.55|17863.55|17945.45|17865.45|17943.55|17863.55|10
1721659880000|2024-07-22 14:51:20|17943.83|17863.83|17943.12|17863.12|17943.83|17863.83|17942.81|17862.81|10
1721659890000|2024-07-22 14:51:30|17943.09|17863.09|17943.41|17863.41|17943.46|17863.46|17943.09|17863.09|10
1721659900000|2024-07-22 14:51:40|17943.11|17863.11|17937.44|17857.44|17943.11|17863.11|17936.2|17856.2|10
1721659910000|2024-07-22 14:51:50|17938.09|17858.09|17933.04|17853.04|17938.14|17858.14|17933.04|17853.04|10
1721659920000|2024-07-22 14:52:00|17932.34|17852.34|17928.31|17848.31|17932.34|17852.34|17928.31|17848.31|9
1721659930000|2024-07-22 14:52:10|17927.79|17847.79|17925.13|17845.13|17927.79|17847.79|17925.13|17845.13|10
1721659940000|2024-07-22 14:52:20|17925.27|17845.27|17927.77|17847.77|17929.12|17849.12|17924.9|17844.9|10
1721659950000|2024-07-22 14:52:30|17928.73|17848.73|17928.85|17848.85|17928.94|17848.94|17928.16|17848.16|10
1721659960000|2024-07-22 14:52:40|17929.22|17849.22|17929.71|17849.71|17930.38|17850.38|17929.22|17849.22|10
1721659970000|2024-07-22 14:52:50|17930.43|17850.43|17931.98|17851.98|17932.51|17852.51|17930.43|17850.43|10
1721659980000|2024-07-22 14:53:00|17932.4|17852.4|17936.8|17856.8|17936.8|17856.8|17932.4|17852.4|9
1721659990000|2024-07-22 14:53:10|17936.94|17856.94|17942.38|17862.38|17942.63|17862.63|17936.94|17856.94|10
1721660000000|2024-07-22 14:53:20|17942.58|17862.58|17941.51|17861.51|17943.62|17863.62|17941.51|17861.51|10
1721660010000|2024-07-22 14:53:30|17942.34|17862.34|17947.73|17867.73|17947.73|17867.73|17942.33|17862.33|10
1721660020000|2024-07-22 14:53:40|17948.8|17868.8|17951.34|17871.34|17951.34|17871.34|17948.8|17868.8|10
1721660030000|2024-07-22 14:53:50|17952.94|17872.94|17958.06|17878.06|17958.06|17878.06|17952.94|17872.94|10
1721660040000|2024-07-22 14:54:00|17957.89|17877.89|17959.91|17879.91|17960.11|17880.11|17957.89|17877.89|10
1721660050000|2024-07-22 14:54:10|17958.76|17878.76|17957.88|17877.88|17959.53|17879.53|17957.88|17877.88|10
1721660060000|2024-07-22 14:54:20|17956.54|17876.54|17952.51|17872.51|17956.6|17876.6|17952.51|17872.51|10
1721660070000|2024-07-22 14:54:30|17952.73|17872.73|17947.43|17867.43|17952.73|17872.73|17947.43|17867.43|10
1721660080000|2024-07-22 14:54:40|17947.29|17867.29|17947.74|17867.74|17947.75|17867.75|17947|17867|10
1721660090000|2024-07-22 14:54:50|17947.63|17867.63|17948.37|17868.37|17948.37|17868.37|17946.58|17866.58|10
1721660100000|2024-07-22 14:55:00|17948.46|17868.46|17949.97|17869.97|17949.97|17869.97|17947.45|17867.45|10
1721660110000|2024-07-22 14:55:10|17950.72|17870.72|17959.08|17879.08|17959.08|17879.08|17950.72|17870.72|10
1721660120000|2024-07-22 14:55:20|17958.9|17878.9|17960.92|17880.92|17960.92|17880.92|17958.9|17878.9|10
1721660130000|2024-07-22 14:55:30|17960.06|17880.06|17963.71|17883.71|17964.21|17884.21|17960.06|17880.06|9
1721660140000|2024-07-22 14:55:40|17964.2|17884.2|17955.68|17875.68|17964.2|17884.2|17955.68|17875.68|10
1721660150000|2024-07-22 14:55:50|17955.72|17875.72|17952.22|17872.22|17955.72|17875.72|17952.22|17872.22|10
1721660160000|2024-07-22 14:56:00|17952.5|17872.5|17950.9|17870.9|17952.5|17872.5|17950.62|17870.62|10
1721660170000|2024-07-22 14:56:10|17950.86|17870.86|17954.53|17874.53|17954.53|17874.53|17950.86|17870.86|10
1721660180000|2024-07-22 14:56:20|17952.43|17872.43|17948.88|17868.88|17952.5|17872.5|17948.88|17868.88|10
1721660190000|2024-07-22 14:56:30|17948.26|17868.26|17943.1|17863.1|17948.26|17868.26|17942.37|17862.37|10
1721660200000|2024-07-22 14:56:40|17944.17|17864.17|17943.78|17863.78|17944.54|17864.54|17942.93|17862.93|10
1721660210000|2024-07-22 14:56:50|17943.63|17863.63|17944.75|17864.75|17944.75|17864.75|17943.63|17863.63|10
1721660220000|2024-07-22 14:57:00|17944.84|17864.84|17939.15|17859.15|17944.84|17864.84|17939.15|17859.15|10
1721660230000|2024-07-22 14:57:10|17936.99|17856.99|17934.09|17854.09|17936.99|17856.99|17934.09|17854.09|10
1721660240000|2024-07-22 14:57:20|17932.97|17852.97|17932.99|17852.99|17933.83|17853.83|17931.7|17851.7|10
1721660250000|2024-07-22 14:57:30|17933.48|17853.48|17934.72|17854.72|17934.72|17854.72|17933.48|17853.48|10
1721660260000|2024-07-22 14:57:40|17935.59|17855.59|17938.47|17858.47|17938.47|17858.47|17935.59|17855.59|10
1721660270000|2024-07-22 14:57:50|17938.79|17858.79|17934.1|17854.1|17938.79|17858.79|17934.1|17854.1|10
1721660280000|2024-07-22 14:58:00|17930.77|17850.77|17926.71|17846.71|17930.77|17850.77|17925.53|17845.53|10
1721660290000|2024-07-22 14:58:10|17926.91|17846.91|17924.58|17844.58|17927.48|17847.48|17924.58|17844.58|9
1721660300000|2024-07-22 14:58:20|17924.56|17844.56|17925.8|17845.8|17926.13|17846.13|17924.56|17844.56|10
1721660310000|2024-07-22 14:58:30|17926.09|17846.09|17928.35|17848.35|17928.35|17848.35|17926.06|17846.06|9
1721660320000|2024-07-22 14:58:40|17928.55|17848.55|17930.69|17850.69|17931.12|17851.12|17928.55|17848.55|10
1721660330000|2024-07-22 14:58:50|17930.43|17850.43|17933.5|17853.5|17933.5|17853.5|17930.43|17850.43|10
1721660340000|2024-07-22 14:59:00|17933.42|17853.42|17931.28|17851.28|17933.42|17853.42|17931.1|17851.1|10
1721660350000|2024-07-22 14:59:10|17931.41|17851.41|17932.62|17852.62|17932.83|17852.83|17931.4|17851.4|10
1721660360000|2024-07-22 14:59:20|17932.61|17852.61|17929.35|17849.35|17932.71|17852.71|17929.27|17849.27|10
1721660370000|2024-07-22 14:59:30|17929.41|17849.41|17931.58|17851.58|17932.07|17852.07|17929.41|17849.41|10
1721660380000|2024-07-22 14:59:40|17932.09|17852.09|17931.28|17851.28|17932.91|17852.91|17931.28|17851.28|9
1721660390000|2024-07-22 14:59:50|17931.76|17851.76|17933.28|17853.28|17933.28|17853.28|17931.6|17851.6|9
1721660400000|2024-07-22 15:00:00|17933.21|17853.21|17926.33|17846.33|17933.21|17853.21|17926.33|17846.33|10
1721660410000|2024-07-22 15:00:10|17925.55|17845.55|17920.43|17840.43|17925.55|17845.55|17920.14|17840.14|10
1721660420000|2024-07-22 15:00:20|17920.77|17840.77|17919.61|17839.61|17921.43|17841.43|17918.47|17838.47|10
1721660430000|2024-07-22 15:00:30|17918.8|17838.8|17913.86|17833.86|17919.09|17839.09|17913.77|17833.77|10
1721660440000|2024-07-22 15:00:40|17914.96|17834.96|17915.57|17835.57|17916.02|17836.02|17914.9|17834.9|10
1721660450000|2024-07-22 15:00:50|17914.99|17834.99|17910.45|17830.45|17914.99|17834.99|17910.45|17830.45|10
1721660460000|2024-07-22 15:01:00|17910.5|17830.5|17906.59|17826.59|17910.73|17830.73|17906.59|17826.59|9
1721660470000|2024-07-22 15:01:10|17906.22|17826.22|17905.32|17825.32|17906.77|17826.77|17905.13|17825.13|10
1721660480000|2024-07-22 15:01:20|17904.81|17824.81|17904.62|17824.62|17904.81|17824.81|17902.57|17822.57|10
1721660490000|2024-07-22 15:01:30|17904.57|17824.57|17908.69|17828.69|17908.69|17828.69|17904.57|17824.57|9
1721660500000|2024-07-22 15:01:40|17908.93|17828.93|17911.15|17831.15|17911.15|17831.15|17908.93|17828.93|10
1721660510000|2024-07-22 15:01:50|17911.04|17831.04|17912.44|17832.44|17912.44|17832.44|17910.72|17830.72|10
1721660520000|2024-07-22 15:02:00|17912.14|17832.14|17918.36|17838.36|17918.36|17838.36|17912.14|17832.14|10
1721660530000|2024-07-22 15:02:10|17918.49|17838.49|17920.25|17840.25|17920.25|17840.25|17918.49|17838.49|10
1721660540000|2024-07-22 15:02:20|17920.42|17840.42|17924.62|17844.62|17924.62|17844.62|17920.42|17840.42|10
1721660550000|2024-07-22 15:02:30|17924.11|17844.11|17931.15|17851.15|17931.15|17851.15|17924.11|17844.11|10
1721660560000|2024-07-22 15:02:40|17932.19|17852.19|17932.6|17852.6|17932.98|17852.98|17932.19|17852.19|10
1721660570000|2024-07-22 15:02:50|17932.63|17852.63|17937.41|17857.41|17937.41|17857.41|17932.63|17852.63|10
1721660580000|2024-07-22 15:03:00|17939.56|17859.56|17946.34|17866.34|17946.34|17866.34|17939.56|17859.56|10
1721660590000|2024-07-22 15:03:10|17946.9|17866.9|17946.03|17866.03|17947.16|17867.16|17946.03|17866.03|9
1721660600000|2024-07-22 15:03:20|17946.59|17866.59|17948.13|17868.13|17948.18|17868.18|17946.59|17866.59|10
1721660610000|2024-07-22 15:03:30|17947.97|17867.97|17945.32|17865.32|17948.13|17868.13|17945.32|17865.32|10
1721660620000|2024-07-22 15:03:40|17945.09|17865.09|17943.99|17863.99|17945.51|17865.51|17943.99|17863.99|10
1721660630000|2024-07-22 15:03:50|17944.1|17864.1|17943.25|17863.25|17944.1|17864.1|17942.92|17862.92|10
1721660640000|2024-07-22 15:04:00|17944.12|17864.12|17946.57|17866.57|17946.57|17866.57|17944.12|17864.12|10
1721660650000|2024-07-22 15:04:10|17946.79|17866.79|17948.27|17868.27|17948.49|17868.49|17946.79|17866.79|10
1721660660000|2024-07-22 15:04:20|17948.65|17868.65|17950.4|17870.4|17950.96|17870.96|17948.65|17868.65|9
1721660670000|2024-07-22 15:04:30|17950.81|17870.81|17949.36|17869.36|17950.81|17870.81|17949.2|17869.2|10
1721660680000|2024-07-22 15:04:40|17949.25|17869.25|17952.03|17872.03|17952.03|17872.03|17948.72|17868.72|10
1721660690000|2024-07-22 15:04:50|17953.46|17873.46|17954.08|17874.08|17955.29|17875.29|17953.46|17873.46|10
1721660700000|2024-07-22 15:05:00|17954.42|17874.42|17952.83|17872.83|17955.27|17875.27|17952.83|17872.83|10
1721660710000|2024-07-22 15:05:10|17952.33|17872.33|17948.21|17868.21|17952.33|17872.33|17948.21|17868.21|10
1721660720000|2024-07-22 15:05:20|17947.87|17867.87|17942.87|17862.87|17947.87|17867.87|17942.87|17862.87|10
1721660730000|2024-07-22 15:05:30|17943.29|17863.29|17939.02|17859.02|17943.44|17863.44|17938.09|17858.09|10
1721660740000|2024-07-22 15:05:40|17939.51|17859.51|17939.73|17859.73|17940.08|17860.08|17939.49|17859.49|10
1721660750000|2024-07-22 15:05:50|17939.68|17859.68|17937.49|17857.49|17939.83|17859.83|17937.46|17857.46|10
1721660760000|2024-07-22 15:06:00|17937.52|17857.52|17938.65|17858.65|17938.65|17858.65|17936.91|17856.91|10
1721660770000|2024-07-22 15:06:10|17938.9|17858.9|17941.94|17861.94|17942.15|17862.15|17938.77|17858.77|10
1721660780000|2024-07-22 15:06:20|17940.19|17860.19|17935.31|17855.31|17940.19|17860.19|17935.31|17855.31|10
1721660790000|2024-07-22 15:06:30|17935.68|17855.68|17939.52|17859.52|17939.52|17859.52|17935.18|17855.18|10
1721660800000|2024-07-22 15:06:40|17939.07|17859.07|17938.05|17858.05|17939.07|17859.07|17937.95|17857.95|10
1721660810000|2024-07-22 15:06:50|17937.88|17857.88|17938.5|17858.5|17938.5|17858.5|17936.88|17856.88|10
1721660820000|2024-07-22 15:07:00|17938.33|17858.33|17936.04|17856.04|17938.33|17858.33|17935.43|17855.43|10
1721660830000|2024-07-22 15:07:10|17935.8|17855.8|17935.82|17855.82|17936.59|17856.59|17935.57|17855.57|10
1721660840000|2024-07-22 15:07:20|17936.03|17856.03|17938.2|17858.2|17938.2|17858.2|17935.5|17855.5|10
1721660850000|2024-07-22 15:07:30|17938.51|17858.51|17937.64|17857.64|17938.86|17858.86|17937.64|17857.64|9
1721660860000|2024-07-22 15:07:40|17937.79|17857.79|17934.69|17854.69|17937.79|17857.79|17934.58|17854.58|10
1721660870000|2024-07-22 15:07:50|17934.21|17854.21|17929.94|17849.94|17934.21|17854.21|17929.94|17849.94|10
1721660880000|2024-07-22 15:08:00|17929.53|17849.53|17930.31|17850.31|17930.31|17850.31|17929.01|17849.01|10
1721660890000|2024-07-22 15:08:10|17930.63|17850.63|17936.16|17856.16|17936.16|17856.16|17930.63|17850.63|9
1721660900000|2024-07-22 15:08:20|17935.79|17855.79|17933.21|17853.21|17935.79|17855.79|17933.21|17853.21|10
1721660910000|2024-07-22 15:08:30|17933.09|17853.09|17933.02|17853.02|17933.41|17853.41|17932.92|17852.92|10
1721660920000|2024-07-22 15:08:40|17933.12|17853.12|17933.26|17853.26|17933.66|17853.66|17933.12|17853.12|10
1721660930000|2024-07-22 15:08:50|17932.06|17852.06|17929.23|17849.23|17932.06|17852.06|17929.18|17849.18|9
1721660940000|2024-07-22 15:09:00|17929.15|17849.15|17923.51|17843.51|17929.15|17849.15|17923.51|17843.51|10
1721660950000|2024-07-22 15:09:10|17922.64|17842.64|17920.58|17840.58|17922.64|17842.64|17920.5|17840.5|10
1721660960000|2024-07-22 15:09:20|17919.64|17839.64|17919.39|17839.39|17919.71|17839.71|17918.65|17838.65|10
1721660970000|2024-07-22 15:09:30|17919.37|17839.37|17908.43|17828.43|17919.37|17839.37|17908.43|17828.43|10
1721660980000|2024-07-22 15:09:40|17907|17827|17896.08|17816.08|17907|17827|17896.08|17816.08|10
1721660990000|2024-07-22 15:09:50|17895.22|17815.22|17895.19|17815.19|17895.54|17815.54|17893.93|17813.93|10
1721661000000|2024-07-22 15:10:00|17894.35|17814.35|17889.79|17809.79|17894.35|17814.35|17889.79|17809.79|10
1721661010000|2024-07-22 15:10:10|17889.91|17809.91|17891.79|17811.79|17891.79|17811.79|17889.91|17809.91|10
1721661020000|2024-07-22 15:10:20|17891.88|17811.88|17893.61|17813.61|17893.61|17813.61|17890.5|17810.5|10
1721661030000|2024-07-22 15:10:30|17893.6|17813.6|17896|17816|17896.24|17816.24|17893.25|17813.25|10
1721661040000|2024-07-22 15:10:40|17896.6|17816.6|17907.28|17827.28|17907.28|17827.28|17896.6|17816.6|10
1721661050000|2024-07-22 15:10:50|17908.24|17828.24|17913.11|17833.11|17913.11|17833.11|17908.24|17828.24|10
1721661060000|2024-07-22 15:11:00|17913.97|17833.97|17921.39|17841.39|17921.39|17841.39|17913.31|17833.31|10
1721661070000|2024-07-22 15:11:10|17921.72|17841.72|17926.47|17846.47|17927.47|17847.47|17921.72|17841.72|10
1721661080000|2024-07-22 15:11:20|17927.52|17847.52|17926.9|17846.9|17927.52|17847.52|17926.39|17846.39|10
1721661090000|2024-07-22 15:11:30|17927.28|17847.28|17925.69|17845.69|17927.9|17847.9|17925.69|17845.69|10
1721661100000|2024-07-22 15:11:40|17925.7|17845.7|17926.39|17846.39|17926.62|17846.62|17925.4|17845.4|10
1721661110000|2024-07-22 15:11:50|17926.38|17846.38|17927.54|17847.54|17927.54|17847.54|17926.32|17846.32|10
1721661120000|2024-07-22 15:12:00|17927.42|17847.42|17929.23|17849.23|17929.23|17849.23|17926.01|17846.01|10
1721661130000|2024-07-22 15:12:10|17929.3|17849.3|17930.42|17850.42|17930.57|17850.57|17929.3|17849.3|10
1721661140000|2024-07-22 15:12:20|17930.21|17850.21|17931.09|17851.09|17931.09|17851.09|17928.59|17848.59|10
1721661150000|2024-07-22 15:12:30|17931.41|17851.41|17932.49|17852.49|17932.49|17852.49|17931.06|17851.06|10
1721661160000|2024-07-22 15:12:40|17932.51|17852.51|17933|17853|17933.22|17853.22|17932.51|17852.51|9
1721661170000|2024-07-22 15:12:50|17933.24|17853.24|17934.59|17854.59|17935.67|17855.67|17933.24|17853.24|10
1721661180000|2024-07-22 15:13:00|17934.34|17854.34|17934.81|17854.81|17934.84|17854.84|17934.23|17854.23|10
1721661190000|2024-07-22 15:13:10|17934.78|17854.78|17933.59|17853.59|17935.8|17855.8|17933.59|17853.59|10
1721661200000|2024-07-22 15:13:20|17932.74|17852.74|17932.43|17852.43|17932.74|17852.74|17930.39|17850.39|10
1721661210000|2024-07-22 15:13:30|17932.87|17852.87|17934.25|17854.25|17934.37|17854.37|17932.24|17852.24|10
1721661220000|2024-07-22 15:13:40|17934.64|17854.64|17939.45|17859.45|17939.51|17859.51|17934.64|17854.64|10
1721661230000|2024-07-22 15:13:50|17939.65|17859.65|17942.29|17862.29|17942.29|17862.29|17939.55|17859.55|9
1721661240000|2024-07-22 15:14:00|17942.34|17862.34|17943.7|17863.7|17943.7|17863.7|17942.3|17862.3|10
1721661250000|2024-07-22 15:14:10|17943.94|17863.94|17945.73|17865.73|17945.73|17865.73|17943.94|17863.94|10
1721661260000|2024-07-22 15:14:20|17946.03|17866.03|17948.01|17868.01|17948.01|17868.01|17946.03|17866.03|10
1721661270000|2024-07-22 15:14:30|17948.31|17868.31|17949.45|17869.45|17950.48|17870.48|17948.31|17868.31|10
1721661280000|2024-07-22 15:14:40|17948.12|17868.12|17943.31|17863.31|17948.12|17868.12|17942.96|17862.96|10
1721661290000|2024-07-22 15:14:50|17943.36|17863.36|17943.32|17863.32|17943.38|17863.38|17942.98|17862.98|10
1721661300000|2024-07-22 15:15:00|17943.1|17863.1|17941.67|17861.67|17943.83|17863.83|17941.36|17861.36|10
1721661310000|2024-07-22 15:15:10|17941.66|17861.66|17941.46|17861.46|17941.66|17861.66|17940.62|17860.62|10
1721661320000|2024-07-22 15:15:20|17941.72|17861.72|17943.11|17863.11|17943.16|17863.16|17941.6|17861.6|10
1721661330000|2024-07-22 15:15:30|17943.42|17863.42|17947.15|17867.15|17947.15|17867.15|17943.07|17863.07|10
1721661340000|2024-07-22 15:15:40|17947.55|17867.55|17955.55|17875.55|17955.55|17875.55|17947.55|17867.55|10
1721661350000|2024-07-22 15:15:50|17956.15|17876.15|17956.77|17876.77|17957.54|17877.54|17956.15|17876.15|9
1721661360000|2024-07-22 15:16:00|17956.91|17876.91|17956.25|17876.25|17958.03|17878.03|17956.25|17876.25|10
1721661370000|2024-07-22 15:16:10|17956.38|17876.38|17953.84|17873.84|17956.38|17876.38|17952.91|17872.91|10
1721661380000|2024-07-22 15:16:20|17954.06|17874.06|17954.04|17874.04|17954.16|17874.16|17952.77|17872.77|10
1721661390000|2024-07-22 15:16:30|17954.07|17874.07|17950.78|17870.78|17954.24|17874.24|17950.78|17870.78|10
1721661400000|2024-07-22 15:16:40|17948.05|17868.05|17940.63|17860.63|17948.05|17868.05|17940.3|17860.3|10
1721661410000|2024-07-22 15:16:50|17940.83|17860.83|17941.34|17861.34|17941.6|17861.6|17940.83|17860.83|10
1721661420000|2024-07-22 15:17:00|17941.72|17861.72|17940.27|17860.27|17941.72|17861.72|17940.11|17860.11|10
1721661430000|2024-07-22 15:17:10|17939.61|17859.61|17935.72|17855.72|17939.61|17859.61|17935.72|17855.72|10
1721661440000|2024-07-22 15:17:20|17935.51|17855.51|17937.95|17857.95|17937.95|17857.95|17934.98|17854.98|10
1721661450000|2024-07-22 15:17:30|17938.63|17858.63|17940.29|17860.29|17940.57|17860.57|17938.63|17858.63|10
1721661460000|2024-07-22 15:17:40|17941.24|17861.24|17941.26|17861.26|17941.48|17861.48|17940.86|17860.86|10
1721661470000|2024-07-22 15:17:50|17940.4|17860.4|17939.87|17859.87|17940.4|17860.4|17938.99|17858.99|10
1721661480000|2024-07-22 15:18:00|17940.3|17860.3|17940.23|17860.23|17940.3|17860.3|17939.45|17859.45|10
1721661490000|2024-07-22 15:18:10|17940.11|17860.11|17943.63|17863.63|17943.64|17863.64|17940.11|17860.11|10
1721661500000|2024-07-22 15:18:20|17944.33|17864.33|17948.06|17868.06|17948.06|17868.06|17944.33|17864.33|10
1721661510000|2024-07-22 15:18:30|17947.99|17867.99|17944.44|17864.44|17947.99|17867.99|17944.44|17864.44|9
1721661520000|2024-07-22 15:18:40|17943.48|17863.48|17939.7|17859.7|17943.48|17863.48|17939.47|17859.47|10
1721661530000|2024-07-22 15:18:50|17940.02|17860.02|17938.78|17858.78|17940.02|17860.02|17938.78|17858.78|8
1721661540000|2024-07-22 15:19:00|17937.9|17857.9|17938.03|17858.03|17938.43|17858.43|17937.3|17857.3|10
1721661550000|2024-07-22 15:19:10|17938|17858|17936.49|17856.49|17938.33|17858.33|17936.49|17856.49|10
1721661560000|2024-07-22 15:19:20|17936.61|17856.61|17940.45|17860.45|17940.45|17860.45|17936.61|17856.61|10
1721661570000|2024-07-22 15:19:30|17940.8|17860.8|17943.73|17863.73|17943.73|17863.73|17940.8|17860.8|10
1721661580000|2024-07-22 15:19:40|17944.1|17864.1|17945.79|17865.79|17946.33|17866.33|17944.1|17864.1|10
1721661590000|2024-07-22 15:19:50|17945.72|17865.72|17947.71|17867.71|17947.72|17867.72|17945.72|17865.72|10
1721661600000|2024-07-22 15:20:00|17947.8|17867.8|17948.36|17868.36|17948.57|17868.57|17947.63|17867.63|9
1721661610000|2024-07-22 15:20:10|17948.34|17868.34|17950.29|17870.29|17950.36|17870.36|17948.34|17868.34|10
1721661620000|2024-07-22 15:20:20|17951.4|17871.4|17952.17|17872.17|17952.78|17872.78|17950.6|17870.6|10
1721661630000|2024-07-22 15:20:30|17952.16|17872.16|17952.03|17872.03|17952.35|17872.35|17951.52|17871.52|10
1721661640000|2024-07-22 15:20:40|17952.1|17872.1|17953.86|17873.86|17953.94|17873.94|17952.1|17872.1|10
1721661650000|2024-07-22 15:20:50|17953.94|17873.94|17954.22|17874.22|17954.52|17874.52|17953.94|17873.94|9
1721661660000|2024-07-22 15:21:00|17954.2|17874.2|17955.85|17875.85|17955.85|17875.85|17953.41|17873.41|10
1721661670000|2024-07-22 15:21:10|17955.97|17875.97|17956.72|17876.72|17956.72|17876.72|17955.94|17875.94|8
1721661680000|2024-07-22 15:21:20|17956.9|17876.9|17959.75|17879.75|17960.06|17880.06|17956.9|17876.9|10
1721661690000|2024-07-22 15:21:30|17960.99|17880.99|17964.31|17884.31|17964.31|17884.31|17960.99|17880.99|10
1721661700000|2024-07-22 15:21:40|17963.9|17883.9|17966.66|17886.66|17966.66|17886.66|17962.79|17882.79|10
1721661710000|2024-07-22 15:21:50|17966.81|17886.81|17969.26|17889.26|17969.26|17889.26|17966.81|17886.81|10
1721661720000|2024-07-22 15:22:00|17969.66|17889.66|17967.27|17887.27|17969.82|17889.82|17967.27|17887.27|9
1721661730000|2024-07-22 15:22:10|17968.09|17888.09|17972.47|17892.47|17972.47|17892.47|17968.09|17888.09|10
1721661740000|2024-07-22 15:22:20|17973.37|17893.37|17976.33|17896.33|17976.84|17896.84|17973.37|17893.37|10
1721661750000|2024-07-22 15:22:30|17976.11|17896.11|17978.68|17898.68|17978.68|17898.68|17976.11|17896.11|10
1721661760000|2024-07-22 15:22:40|17978.67|17898.67|17980.03|17900.03|17980.35|17900.35|17978.67|17898.67|10
1721661770000|2024-07-22 15:22:50|17979.73|17899.73|17980.26|17900.26|17980.4|17900.4|17979.16|17899.16|10
1721661780000|2024-07-22 15:23:00|17979.72|17899.72|17974.69|17894.69|17979.72|17899.72|17974.52|17894.52|10
1721661790000|2024-07-22 15:23:10|17974.07|17894.07|17972.04|17892.04|17974.39|17894.39|17971.93|17891.93|10
1721661800000|2024-07-22 15:23:20|17971.7|17891.7|17971.24|17891.24|17972.87|17892.87|17971.22|17891.22|10
1721661810000|2024-07-22 15:23:30|17971.12|17891.12|17969.07|17889.07|17971.44|17891.44|17969.07|17889.07|10
1721661820000|2024-07-22 15:23:40|17967.65|17887.65|17957.47|17877.47|17967.65|17887.65|17957.47|17877.47|9
1721661830000|2024-07-22 15:23:50|17956.83|17876.83|17956.5|17876.5|17956.83|17876.83|17954.88|17874.88|10
1721661840000|2024-07-22 15:24:00|17956.57|17876.57|17954.22|17874.22|17956.57|17876.57|17954.14|17874.14|10
1721661850000|2024-07-22 15:24:10|17954.1|17874.1|17949.05|17869.05|17954.1|17874.1|17949.05|17869.05|10
1721661860000|2024-07-22 15:24:20|17948.47|17868.47|17948.16|17868.16|17948.47|17868.47|17947.36|17867.36|10
1721661870000|2024-07-22 15:24:30|17947.21|17867.21|17948.58|17868.58|17948.58|17868.58|17945.85|17865.85|10
1721661880000|2024-07-22 15:24:40|17948.46|17868.46|17949.09|17869.09|17949.09|17869.09|17948.46|17868.46|4
1721661890000|2024-07-22 15:24:50|17948.47|17868.47|17949.31|17869.31|17950.14|17870.14|17948.47|17868.47|6
1721661900000|2024-07-22 15:25:00|17949.44|17869.44|17953.84|17873.84|17953.85|17873.85|17949.44|17869.44|9
1721661910000|2024-07-22 15:25:10|17953.39|17873.39|17949.77|17869.77|17953.39|17873.39|17949.77|17869.77|10
1721661920000|2024-07-22 15:25:20|17948.8|17868.8|17950.73|17870.73|17950.73|17870.73|17948.27|17868.27|9
1721661930000|2024-07-22 15:25:30|17950.45|17870.45|17949.27|17869.27|17950.45|17870.45|17948.83|17868.83|10
1721661940000|2024-07-22 15:25:40|17948.4|17868.4|17948.89|17868.89|17948.89|17868.89|17947.17|17867.17|10
1721661950000|2024-07-22 15:25:50|17948.72|17868.72|17947.65|17867.65|17948.72|17868.72|17946.82|17866.82|10
1721661960000|2024-07-22 15:26:00|17947.33|17867.33|17943.34|17863.34|17947.33|17867.33|17942.8|17862.8|10
1721661970000|2024-07-22 15:26:10|17943.69|17863.69|17943.67|17863.67|17943.89|17863.89|17943.37|17863.37|9
1721661980000|2024-07-22 15:26:20|17944.75|17864.75|17950.78|17870.78|17950.78|17870.78|17944.75|17864.75|10
1721661990000|2024-07-22 15:26:30|17951.2|17871.2|17954.92|17874.92|17956.06|17876.06|17951.2|17871.2|9
1721662000000|2024-07-22 15:26:40|17955.35|17875.35|17960.52|17880.52|17960.52|17880.52|17955.35|17875.35|9
1721662010000|2024-07-22 15:26:50|17960.9|17880.9|17960.69|17880.69|17961.72|17881.72|17960.66|17880.66|10
1721662020000|2024-07-22 15:27:00|17962.27|17882.27|17959.73|17879.73|17962.73|17882.73|17959.42|17879.42|10
1721662030000|2024-07-22 15:27:10|17960.38|17880.38|17964.74|17884.74|17964.74|17884.74|17959.66|17879.66|10
1721662040000|2024-07-22 15:27:20|17965.17|17885.17|17969.18|17889.18|17969.62|17889.62|17965.17|17885.17|10
1721662050000|2024-07-22 15:27:30|17969.34|17889.34|17970.94|17890.94|17970.94|17890.94|17969.06|17889.06|10
1721662060000|2024-07-22 15:27:40|17971.38|17891.38|17972.71|17892.71|17972.71|17892.71|17971.38|17891.38|9
1721662070000|2024-07-22 15:27:50|17972.57|17892.57|17977.29|17897.29|17977.85|17897.85|17972.57|17892.57|10
1721662080000|2024-07-22 15:28:00|17977.03|17897.03|17973.38|17893.38|17977.03|17897.03|17973.38|17893.38|10
1721662090000|2024-07-22 15:28:10|17973.22|17893.22|17971.11|17891.11|17973.22|17893.22|17971.11|17891.11|10
1721662100000|2024-07-22 15:28:20|17971.25|17891.25|17969.04|17889.04|17971.4|17891.4|17968.81|17888.81|9
1721662110000|2024-07-22 15:28:30|17969|17889|17969.98|17889.98|17970.31|17890.31|17969|17889|10
1721662120000|2024-07-22 15:28:40|17970.3|17890.3|17967.49|17887.49|17970.3|17890.3|17965.37|17885.37|10
1721662130000|2024-07-22 15:28:50|17967.36|17887.36|17966.53|17886.53|17967.45|17887.45|17966.53|17886.53|10
1721662140000|2024-07-22 15:29:00|17966.65|17886.65|17963.07|17883.07|17966.65|17886.65|17963.07|17883.07|10
1721662150000|2024-07-22 15:29:10|17963.04|17883.04|17962.48|17882.48|17963.04|17883.04|17961.83|17881.83|10
1721662160000|2024-07-22 15:29:20|17962.22|17882.22|17963.6|17883.6|17963.6|17883.6|17961.98|17881.98|10
1721662170000|2024-07-22 15:29:30|17963.74|17883.74|17964.48|17884.48|17964.48|17884.48|17963.36|17883.36|9
1721662180000|2024-07-22 15:29:40|17964.65|17884.65|17963.15|17883.15|17964.65|17884.65|17963.15|17883.15|10
1721662190000|2024-07-22 15:29:50|17963.11|17883.11|17962.53|17882.53|17963.11|17883.11|17962.18|17882.18|10
1721662200000|2024-07-22 15:30:00|17961.91|17881.91|17959.99|17879.99|17961.91|17881.91|17959.07|17879.07|9
1721662210000|2024-07-22 15:30:10|17960.2|17880.2|17964.56|17884.56|17964.58|17884.58|17960.17|17880.17|10
1721662220000|2024-07-22 15:30:20|17964.62|17884.62|17964.08|17884.08|17964.62|17884.62|17963.9|17883.9|10
1721662230000|2024-07-22 15:30:30|17964.09|17884.09|17962.7|17882.7|17964.19|17884.19|17962.33|17882.33|10
1721662240000|2024-07-22 15:30:40|17962.25|17882.25|17966.91|17886.91|17967.65|17887.65|17962.12|17882.12|10
1721662250000|2024-07-22 15:30:50|17968.36|17888.36|17968.84|17888.84|17969.95|17889.95|17968.09|17888.09|10
1721662260000|2024-07-22 15:31:00|17968.68|17888.68|17971.83|17891.83|17971.83|17891.83|17968.68|17888.68|10
1721662270000|2024-07-22 15:31:10|17971.49|17891.49|17972.94|17892.94|17972.96|17892.96|17969.77|17889.77|10
1721662280000|2024-07-22 15:31:20|17972.97|17892.97|17974.22|17894.22|17974.56|17894.56|17972.97|17892.97|10
1721662290000|2024-07-22 15:31:30|17974.35|17894.35|17979.78|17899.78|17979.78|17899.78|17974.35|17894.35|10
1721662300000|2024-07-22 15:31:40|17980.21|17900.21|17982.67|17902.67|17982.67|17902.67|17980.21|17900.21|10
1721662310000|2024-07-22 15:31:50|17982.76|17902.76|17981.8|17901.8|17982.9|17902.9|17981.8|17901.8|10
1721662320000|2024-07-22 15:32:00|17981.36|17901.36|17976.3|17896.3|17981.36|17901.36|17975.96|17895.96|10
1721662330000|2024-07-22 15:32:10|17974.75|17894.75|17972.62|17892.62|17974.75|17894.75|17972.21|17892.21|10
1721662340000|2024-07-22 15:32:20|17972.34|17892.34|17973.27|17893.27|17973.27|17893.27|17971.62|17891.62|9
1721662350000|2024-07-22 15:32:30|17973.88|17893.88|17974.35|17894.35|17974.35|17894.35|17972.48|17892.48|10
1721662360000|2024-07-22 15:32:40|17974.95|17894.95|17975.49|17895.49|17975.49|17895.49|17973.75|17893.75|10
1721662370000|2024-07-22 15:32:50|17975.71|17895.71|17974.62|17894.62|17975.71|17895.71|17974.44|17894.44|10
1721662380000|2024-07-22 15:33:00|17974.72|17894.72|17977.98|17897.98|17977.98|17897.98|17974.3|17894.3|10
1721662390000|2024-07-22 15:33:10|17978.03|17898.03|17979.48|17899.48|17979.48|17899.48|17978.03|17898.03|10
1721662400000|2024-07-22 15:33:20|17979.44|17899.44|17981.02|17901.02|17981.02|17901.02|17979.29|17899.29|10
1721662410000|2024-07-22 15:33:30|17980.88|17900.88|17986.21|17906.21|17986.21|17906.21|17980.88|17900.88|10
1721662420000|2024-07-22 15:33:40|17986.72|17906.72|17984.35|17904.35|17986.72|17906.72|17984.28|17904.28|10
1721662430000|2024-07-22 15:33:50|17984.64|17904.64|17984.96|17904.96|17984.96|17904.96|17984.64|17904.64|10
1721662440000|2024-07-22 15:34:00|17985.15|17905.15|17987.88|17907.88|17988.64|17908.64|17985.09|17905.09|10
1721662450000|2024-07-22 15:34:10|17987.97|17907.97|17986.64|17906.64|17987.97|17907.97|17985.53|17905.53|10
1721662460000|2024-07-22 15:34:20|17987.04|17907.04|17986.73|17906.73|17987.04|17907.04|17985.96|17905.96|10
1721662470000|2024-07-22 15:34:30|17987.2|17907.2|17990.88|17910.88|17991.07|17911.07|17987.2|17907.2|10
1721662480000|2024-07-22 15:34:40|17990.93|17910.93|17992.18|17912.18|17992.23|17912.23|17990.67|17910.67|9
1721662490000|2024-07-22 15:34:50|17992.83|17912.83|17993.82|17913.82|17993.83|17913.83|17992.83|17912.83|9
1721662500000|2024-07-22 15:35:00|17993.77|17913.77|17995.46|17915.46|17997.64|17917.64|17993.43|17913.43|10
1721662510000|2024-07-22 15:35:10|17995.93|17915.93|17996.62|17916.62|17997.47|17917.47|17995.77|17915.77|10
1721662520000|2024-07-22 15:35:20|17997.32|17917.32|17998.64|17918.64|17998.64|17918.64|17997.11|17917.11|10
1721662530000|2024-07-22 15:35:30|17998.5|17918.5|17994.3|17914.3|17998.5|17918.5|17994.26|17914.26|10
1721662540000|2024-07-22 15:35:40|17994.24|17914.24|17992.9|17912.9|17994.24|17914.24|17992.58|17912.58|10
1721662550000|2024-07-22 15:35:50|17993.1|17913.1|17994.66|17914.66|17994.66|17914.66|17992.81|17912.81|9
1721662560000|2024-07-22 15:36:00|17994.34|17914.34|17996.06|17916.06|17996.18|17916.18|17994.34|17914.34|9
1721662570000|2024-07-22 15:36:10|17996.07|17916.07|17998.91|17918.91|17998.91|17918.91|17995.44|17915.44|9
1721662580000|2024-07-22 15:36:20|17998.79|17918.79|17996.59|17916.59|17998.79|17918.79|17996.59|17916.59|10
1721662590000|2024-07-22 15:36:30|17996.53|17916.53|17997.66|17917.66|17997.66|17917.66|17996.34|17916.34|10
1721662600000|2024-07-22 15:36:40|17997.5|17917.5|17995.85|17915.85|17997.5|17917.5|17995.85|17915.85|10
1721662610000|2024-07-22 15:36:50|17995.59|17915.59|17996.18|17916.18|17996.37|17916.37|17995.38|17915.38|10
1721662620000|2024-07-22 15:37:00|17996.2|17916.2|18001.57|17921.57|18001.57|17921.57|17996.18|17916.18|10
1721662630000|2024-07-22 15:37:10|18002.1|17922.1|18003.41|17923.41|18003.41|17923.41|18001.36|17921.36|10
1721662640000|2024-07-22 15:37:20|18004.1|17924.1|18006.56|17926.56|18006.56|17926.56|18004.1|17924.1|10
1721662650000|2024-07-22 15:37:30|18006.58|17926.58|18007.25|17927.25|18007.25|17927.25|18005.88|17925.88|10
1721662660000|2024-07-22 15:37:40|18007.11|17927.11|18009.18|17929.18|18010.13|17930.13|18006.31|17926.31|10
1721662670000|2024-07-22 15:37:50|18009.17|17929.17|18009.43|17929.43|18009.43|17929.43|18008.86|17928.86|10
1721662680000|2024-07-22 15:38:00|18009.55|17929.55|18013.62|17933.62|18013.62|17933.62|18009.55|17929.55|10
1721662690000|2024-07-22 15:38:10|18013.88|17933.88|18018.68|17938.68|18018.68|17938.68|18013.6|17933.6|10
1721662700000|2024-07-22 15:38:20|18019.68|17939.68|18024.86|17944.86|18024.86|17944.86|18019.68|17939.68|10
1721662710000|2024-07-22 15:38:30|18025.61|17945.61|18032.35|17952.35|18032.66|17952.66|18025.61|17945.61|9
1721662720000|2024-07-22 15:38:40|18032.51|17952.51|18035.11|17955.11|18035.11|17955.11|18032.24|17952.24|10
1721662730000|2024-07-22 15:38:50|18035.47|17955.47|18031.02|17951.02|18035.61|17955.61|18031.02|17951.02|10
1721662740000|2024-07-22 15:39:00|18030.09|17950.09|18025.71|17945.71|18030.09|17950.09|18025.71|17945.71|9
1721662750000|2024-07-22 15:39:10|18025.75|17945.75|18029.86|17949.86|18030.34|17950.34|18025.75|17945.75|10
1721662760000|2024-07-22 15:39:20|18030.38|17950.38|18034.2|17954.2|18034.71|17954.71|18030.38|17950.38|10
1721662770000|2024-07-22 15:39:30|18033.96|17953.96|18033.9|17953.9|18033.96|17953.96|18033.66|17953.66|10
1721662780000|2024-07-22 15:39:40|18033.82|17953.82|18035.77|17955.77|18035.77|17955.77|18033.82|17953.82|10
1721662790000|2024-07-22 15:39:50|18035.84|17955.84|18035.38|17955.38|18036.45|17956.45|18035.38|17955.38|10
1721662800000|2024-07-22 15:40:00|18035.47|17955.47|18035.67|17955.67|18035.67|17955.67|18034.19|17954.19|10
1721662810000|2024-07-22 15:40:10|18035.6|17955.6|18035.61|17955.61|18036.25|17956.25|18035.31|17955.31|10
1721662820000|2024-07-22 15:40:20|18035.23|17955.23|18033.2|17953.2|18035.23|17955.23|18032.86|17952.86|9
1721662830000|2024-07-22 15:40:30|18032.9|17952.9|18030.47|17950.47|18032.9|17952.9|18030.47|17950.47|10
1721662840000|2024-07-22 15:40:40|18030.25|17950.25|18027.28|17947.28|18030.25|17950.25|18027.2|17947.2|10
1721662850000|2024-07-22 15:40:50|18027|17947|18027.58|17947.58|18027.58|17947.58|18026.93|17946.93|10
1721662860000|2024-07-22 15:41:00|18027.72|17947.72|18028.32|17948.32|18028.41|17948.41|18026.5|17946.5|10
1721662870000|2024-07-22 15:41:10|18028.98|17948.98|18029.81|17949.81|18029.84|17949.84|18028.65|17948.65|9
1721662880000|2024-07-22 15:41:20|18030.32|17950.32|18028.88|17948.88|18030.54|17950.54|18028.88|17948.88|10
1721662890000|2024-07-22 15:41:30|18029.19|17949.19|18028.62|17948.62|18029.78|17949.78|18028.62|17948.62|10
1721662900000|2024-07-22 15:41:40|18028.09|17948.09|18023.04|17943.04|18028.09|17948.09|18022.63|17942.63|10
1721662910000|2024-07-22 15:41:50|18023.11|17943.11|18025.67|17945.67|18026.48|17946.48|18023.11|17943.11|10
1721662920000|2024-07-22 15:42:00|18025.8|17945.8|18025.67|17945.67|18026.27|17946.27|18024.78|17944.78|10
1721662930000|2024-07-22 15:42:10|18025.44|17945.44|18022.91|17942.91|18025.47|17945.47|18022.8|17942.8|10
1721662940000|2024-07-22 15:42:20|18022.25|17942.25|18021.46|17941.46|18022.25|17942.25|18020.55|17940.55|10
1721662950000|2024-07-22 15:42:30|18020.68|17940.68|18018.76|17938.76|18020.84|17940.84|18018.45|17938.45|10
1721662960000|2024-07-22 15:42:40|18019.03|17939.03|18016.87|17936.87|18019.34|17939.34|18016.87|17936.87|10
1721662970000|2024-07-22 15:42:50|18016.4|17936.4|18012.29|17932.29|18016.4|17936.4|18012.24|17932.24|10
1721662980000|2024-07-22 15:43:00|18012.55|17932.55|18009.96|17929.96|18012.69|17932.69|18009.96|17929.96|10
1721662990000|2024-07-22 15:43:10|18010.14|17930.14|18009.35|17929.35|18010.37|17930.37|18009.35|17929.35|10
1721663000000|2024-07-22 15:43:20|18009.37|17929.37|18006.98|17926.98|18009.37|17929.37|18006.98|17926.98|10
1721663010000|2024-07-22 15:43:30|18006.71|17926.71|18006.93|17926.93|18006.93|17926.93|18006.71|17926.71|10
1721663020000|2024-07-22 15:43:40|18007.22|17927.22|18007.48|17927.48|18007.48|17927.48|18006.57|17926.57|10
1721663030000|2024-07-22 15:43:50|18007.24|17927.24|18010.53|17930.53|18010.53|17930.53|18007.24|17927.24|10
1721663040000|2024-07-22 15:44:00|18010.49|17930.49|18011.78|17931.78|18011.78|17931.78|18010|17930|9
1721663050000|2024-07-22 15:44:10|18012.23|17932.23|18014.91|17934.91|18014.91|17934.91|18012.23|17932.23|10
1721663060000|2024-07-22 15:44:20|18015.46|17935.46|18015.49|17935.49|18016.47|17936.47|18015.2|17935.2|10
1721663070000|2024-07-22 15:44:30|18015.29|17935.29|18017.1|17937.1|18017.23|17937.23|18015.17|17935.17|10
1721663080000|2024-07-22 15:44:40|18017.15|17937.15|18018.37|17938.37|18018.75|17938.75|18016.84|17936.84|9
1721663090000|2024-07-22 15:44:50|18018.13|17938.13|18019.25|17939.25|18019.82|17939.82|18017.91|17937.91|10
1721663100000|2024-07-22 15:45:00|18019.18|17939.18|18023.62|17943.62|18023.62|17943.62|18019.18|17939.18|10
1721663110000|2024-07-22 15:45:10|18023.99|17943.99|18021.1|17941.1|18023.99|17943.99|18020.34|17940.34|10
1721663120000|2024-07-22 15:45:20|18020.96|17940.96|18026.36|17946.36|18026.87|17946.87|18020.17|17940.17|10
1721663130000|2024-07-22 15:45:30|18026.21|17946.21|18025.01|17945.01|18027.2|17947.2|18025.01|17945.01|10
1721663140000|2024-07-22 15:45:40|18024.82|17944.82|18022.15|17942.15|18024.82|17944.82|18022.15|17942.15|10
1721663150000|2024-07-22 15:45:50|18021.99|17941.99|18022.51|17942.51|18022.51|17942.51|18020.62|17940.62|10
1721663160000|2024-07-22 15:46:00|18023.15|17943.15|18027.05|17947.05|18027.29|17947.29|18023.15|17943.15|10
1721663170000|2024-07-22 15:46:10|18027.16|17947.16|18030.43|17950.43|18030.43|17950.43|18026.85|17946.85|10
1721663180000|2024-07-22 15:46:20|18030.67|17950.67|18031.56|17951.56|18031.6|17951.6|18030.47|17950.47|9
1721663190000|2024-07-22 15:46:30|18031.29|17951.29|18033.06|17953.06|18033.06|17953.06|18031.29|17951.29|9
1721663200000|2024-07-22 15:46:40|18033.4|17953.4|18033.11|17953.11|18034.52|17954.52|18032.99|17952.99|10
1721663210000|2024-07-22 15:46:50|18033.12|17953.12|18035.39|17955.39|18035.39|17955.39|18032.72|17952.72|10
1721663220000|2024-07-22 15:47:00|18035.52|17955.52|18037.9|17957.9|18037.9|17957.9|18035.52|17955.52|10
1721663230000|2024-07-22 15:47:10|18038.5|17958.5|18040.79|17960.79|18040.79|17960.79|18038.36|17958.36|10
1721663240000|2024-07-22 15:47:20|18040.97|17960.97|18044.76|17964.76|18044.76|17964.76|18040.97|17960.97|10
1721663250000|2024-07-22 15:47:30|18044.83|17964.83|18047.24|17967.24|18047.69|17967.69|18044.83|17964.83|10
1721663260000|2024-07-22 15:47:40|18046.86|17966.86|18050.24|17970.24|18050.28|17970.28|18046.86|17966.86|10
1721663270000|2024-07-22 15:47:50|18050.23|17970.23|18051.33|17971.33|18051.33|17971.33|18050.19|17970.19|10
1721663280000|2024-07-22 15:48:00|18051.46|17971.46|18054.1|17974.1|18054.19|17974.19|18051.46|17971.46|10
1721663290000|2024-07-22 15:48:10|18054.17|17974.17|18058.14|17978.14|18058.33|17978.33|18054.17|17974.17|10
1721663300000|2024-07-22 15:48:20|18057.74|17977.74|18059.18|17979.18|18059.31|17979.31|18057.74|17977.74|10
1721663310000|2024-07-22 15:48:30|18059.22|17979.22|18060.55|17980.55|18060.56|17980.56|18059.22|17979.22|10
1721663320000|2024-07-22 15:48:40|18060.69|17980.69|18062.11|17982.11|18062.64|17982.64|18060.69|17980.69|10
1721663330000|2024-07-22 15:48:50|18061.76|17981.76|18062.37|17982.37|18062.9|17982.9|18060.88|17980.88|10
1721663340000|2024-07-22 15:49:00|18062.45|17982.45|18061.46|17981.46|18062.52|17982.52|18059.9|17979.9|10
1721663350000|2024-07-22 15:49:10|18061.78|17981.78|18065.93|17985.93|18065.93|17985.93|18061.78|17981.78|10
1721663360000|2024-07-22 15:49:20|18066.15|17986.15|18066.12|17986.12|18066.36|17986.36|18064.78|17984.78|10
1721663370000|2024-07-22 15:49:30|18066.4|17986.4|18064.63|17984.63|18066.4|17986.4|18064.61|17984.61|10
1721663380000|2024-07-22 15:49:40|18064.61|17984.61|18065.09|17985.09|18065.13|17985.13|18063.94|17983.94|9
1721663390000|2024-07-22 15:49:50|18065.11|17985.11|18065.35|17985.35|18065.37|17985.37|18064.8|17984.8|10
1721663400000|2024-07-22 15:50:00|18065.2|17985.2|18062.99|17982.99|18065.2|17985.2|18062.79|17982.79|10
1721663410000|2024-07-22 15:50:10|18062.91|17982.91|18063.43|17983.43|18063.46|17983.46|18062.91|17982.91|10
1721663420000|2024-07-22 15:50:20|18063.12|17983.12|18064.63|17984.63|18064.76|17984.76|18062.6|17982.6|10
1721663430000|2024-07-22 15:50:30|18065.99|17985.99|18069.14|17989.14|18069.24|17989.24|18065.99|17985.99|10
1721663440000|2024-07-22 15:50:40|18069.26|17989.26|18070.47|17990.47|18070.91|17990.91|18069.26|17989.26|9
1721663450000|2024-07-22 15:50:50|18070.49|17990.49|18071.63|17991.63|18071.7|17991.7|18070.13|17990.13|10
1721663460000|2024-07-22 15:51:00|18071.46|17991.46|18070.66|17990.66|18071.66|17991.66|18070.66|17990.66|10
1721663470000|2024-07-22 15:51:10|18069.91|17989.91|18069.84|17989.84|18070.94|17990.94|18069.84|17989.84|10
1721663480000|2024-07-22 15:51:20|18069.66|17989.66|18068.37|17988.37|18071.78|17991.78|18068.37|17988.37|10
1721663490000|2024-07-22 15:51:30|18068.38|17988.38|18066.57|17986.57|18068.38|17988.38|18066.57|17986.57|10
1721663500000|2024-07-22 15:51:40|18066.58|17986.58|18065.04|17985.04|18066.58|17986.58|18064.98|17984.98|10
1721663510000|2024-07-22 15:51:50|18065.4|17985.4|18064.49|17984.49|18065.51|17985.51|18064.36|17984.36|10
1721663520000|2024-07-22 15:52:00|18064.33|17984.33|18067.21|17987.21|18067.21|17987.21|18063.55|17983.55|10
1721663530000|2024-07-22 15:52:10|18067.11|17987.11|18070.7|17990.7|18071.54|17991.54|18067.11|17987.11|10
1721663540000|2024-07-22 15:52:20|18070.44|17990.44|18072.96|17992.96|18072.96|17992.96|18069.99|17989.99|9
1721663550000|2024-07-22 15:52:30|18073.01|17993.01|18075.09|17995.09|18075.09|17995.09|18072.86|17992.86|9
1721663560000|2024-07-22 15:52:40|18075.3|17995.3|18076.44|17996.44|18076.68|17996.68|18075.3|17995.3|10
1721663570000|2024-07-22 15:52:50|18076.54|17996.54|18079.28|17999.28|18079.28|17999.28|18076.47|17996.47|10
1721663580000|2024-07-22 15:53:00|18079.59|17999.59|18073.72|17993.72|18079.7|17999.7|18073.72|17993.72|10
1721663590000|2024-07-22 15:53:10|18073.55|17993.55|18072.95|17992.95|18073.94|17993.94|18072.48|17992.48|10
1721663600000|2024-07-22 15:53:20|18072.92|17992.92|18072.37|17992.37|18072.92|17992.92|18071.58|17991.58|10
1721663610000|2024-07-22 15:53:30|18073.16|17993.16|18073.45|17993.45|18073.79|17993.79|18073.16|17993.16|10
1721663620000|2024-07-22 15:53:40|18073.8|17993.8|18071.72|17991.72|18073.8|17993.8|18071.72|17991.72|10
1721663630000|2024-07-22 15:53:50|18071.11|17991.11|18069.17|17989.17|18071.43|17991.43|18069.17|17989.17|10
1721663640000|2024-07-22 15:54:00|18069.39|17989.39|18064.83|17984.83|18069.39|17989.39|18064.83|17984.83|10
1721663650000|2024-07-22 15:54:10|18064.91|17984.91|18061.57|17981.57|18064.91|17984.91|18061.52|17981.52|10
1721663660000|2024-07-22 15:54:20|18061.2|17981.2|18058.46|17978.46|18061.2|17981.2|18058.09|17978.09|10
1721663670000|2024-07-22 15:54:30|18058|17978|18059.06|17979.06|18059.06|17979.06|18057.86|17977.86|10
1721663680000|2024-07-22 15:54:40|18059.44|17979.44|18061.72|17981.72|18062.71|17982.71|18059.44|17979.44|10
1721663690000|2024-07-22 15:54:50|18061.53|17981.53|18056.23|17976.23|18061.53|17981.53|18056.23|17976.23|10
1721663700000|2024-07-22 15:55:00|18056.06|17976.06|18054.77|17974.77|18056.06|17976.06|18054.33|17974.33|9
1721663710000|2024-07-22 15:55:10|18054.75|17974.75|18055.39|17975.39|18055.77|17975.77|18054.39|17974.39|9
1721663720000|2024-07-22 15:55:20|18055.65|17975.65|18055.7|17975.7|18056.29|17976.29|18055.65|17975.65|10
1721663730000|2024-07-22 15:55:30|18055.76|17975.76|18056.54|17976.54|18056.54|17976.54|18055.18|17975.18|10
1721663740000|2024-07-22 15:55:40|18056.49|17976.49|18055.29|17975.29|18058.89|17978.89|18055.29|17975.29|10
1721663750000|2024-07-22 15:55:50|18055.18|17975.18|18055.19|17975.19|18055.45|17975.45|18054.48|17974.48|10
1721663760000|2024-07-22 15:56:00|18054.86|17974.86|18053.14|17973.14|18054.86|17974.86|18053.14|17973.14|10
1721663770000|2024-07-22 15:56:10|18052.83|17972.83|18051.97|17971.97|18052.83|17972.83|18051.82|17971.82|9
1721663780000|2024-07-22 15:56:20|18051.96|17971.96|18053.36|17973.36|18053.36|17973.36|18051.59|17971.59|10
1721663790000|2024-07-22 15:56:30|18053.64|17973.64|18054.51|17974.51|18054.88|17974.88|18053.51|17973.51|10
1721663800000|2024-07-22 15:56:40|18054.5|17974.5|18055.42|17975.42|18056.18|17976.18|18054.5|17974.5|9
1721663810000|2024-07-22 15:56:50|18055.43|17975.43|18054.93|17974.93|18055.43|17975.43|18054.82|17974.82|10
1721663820000|2024-07-22 15:57:00|18054.78|17974.78|18051.97|17971.97|18055.15|17975.15|18051.8|17971.8|10
1721663830000|2024-07-22 15:57:10|18051.65|17971.65|18050.82|17970.82|18051.65|17971.65|18050.5|17970.5|9
1721663840000|2024-07-22 15:57:20|18050.72|17970.72|18049.15|17969.15|18050.89|17970.89|18049.09|17969.09|10
1721663850000|2024-07-22 15:57:30|18048.28|17968.28|18047.3|17967.3|18048.37|17968.37|18046.76|17966.76|10
1721663860000|2024-07-22 15:57:40|18046.81|17966.81|18046.42|17966.42|18047.73|17967.73|18046.42|17966.42|10
1721663870000|2024-07-22 15:57:50|18046.27|17966.27|18038.5|17958.5|18046.27|17966.27|18038.5|17958.5|10
1721663880000|2024-07-22 15:58:00|18038.24|17958.24|18032.97|17952.97|18038.24|17958.24|18032.97|17952.97|10
1721663890000|2024-07-22 15:58:10|18032.92|17952.92|18025.11|17945.11|18032.92|17952.92|18025.11|17945.11|10
1721663900000|2024-07-22 15:58:20|18024.81|17944.81|18022.45|17942.45|18024.81|17944.81|18022.45|17942.45|10
1721663910000|2024-07-22 15:58:30|18022.17|17942.17|18028.14|17948.14|18028.41|17948.41|18022|17942|10
1721663920000|2024-07-22 15:58:40|18027.32|17947.32|18029.84|17949.84|18029.84|17949.84|18027.32|17947.32|10
1721663930000|2024-07-22 15:58:50|18029.59|17949.59|18027.26|17947.26|18029.62|17949.62|18027.03|17947.03|10
1721663940000|2024-07-22 15:59:00|18027.17|17947.17|18023.25|17943.25|18027.34|17947.34|18023.25|17943.25|10
1721663950000|2024-07-22 15:59:10|18023.59|17943.59|18022.48|17942.48|18023.69|17943.69|18022.31|17942.31|10
1721663960000|2024-07-22 15:59:20|18022.28|17942.28|18023.72|17943.72|18023.72|17943.72|18021.78|17941.78|9
1721663970000|2024-07-22 15:59:30|18023.3|17943.3|18023|17943|18023.3|17943.3|18022.52|17942.52|10
1721663980000|2024-07-22 15:59:40|18022.98|17942.98|18021.69|17941.69|18023.16|17943.16|18021.46|17941.46|10
1721663990000|2024-07-22 15:59:50|18022|17942|18020.35|17940.35|18022|17942|18020.35|17940.35|10
1721664000000|2024-07-22 16:00:00|18020.77|17940.77|18022.02|17942.02|18023.4|17943.4|18020.77|17940.77|10
1721664010000|2024-07-22 16:00:10|18021.74|17941.74|18022.09|17942.09|18022.62|17942.62|18021.74|17941.74|10
1721664020000|2024-07-22 16:00:20|18022.14|17942.14|18023.2|17943.2|18023.2|17943.2|18021.13|17941.13|10
1721664030000|2024-07-22 16:00:30|18022.41|17942.41|18028.92|17948.92|18028.92|17948.92|18022.41|17942.41|10
1721664040000|2024-07-22 16:00:40|18029.66|17949.66|18032.83|17952.83|18032.94|17952.94|18029.24|17949.24|9
1721664050000|2024-07-22 16:00:50|18031.79|17951.79|18032.91|17952.91|18032.91|17952.91|18030.91|17950.91|10
1721664060000|2024-07-22 16:01:00|18032.49|17952.49|18029.38|17949.38|18032.49|17952.49|18029.36|17949.36|10
1721664070000|2024-07-22 16:01:10|18029.27|17949.27|18026.14|17946.14|18029.27|17949.27|18026.14|17946.14|9
1721664080000|2024-07-22 16:01:20|18025.36|17945.36|18022.03|17942.03|18025.36|17945.36|18022.03|17942.03|10
1721664090000|2024-07-22 16:01:30|18022.35|17942.35|18020.38|17940.38|18022.35|17942.35|18020.38|17940.38|10
1721664100000|2024-07-22 16:01:40|18020.33|17940.33|18019.24|17939.24|18020.37|17940.37|18018.83|17938.83|10
1721664110000|2024-07-22 16:01:50|18019.41|17939.41|18020.26|17940.26|18020.29|17940.29|18018.9|17938.9|10
1721664120000|2024-07-22 16:02:00|18019.76|17939.76|18021.08|17941.08|18021.08|17941.08|18018.93|17938.93|10
1721664130000|2024-07-22 16:02:10|18021.05|17941.05|18020.96|17940.96|18021.66|17941.66|18020.96|17940.96|10
1721664140000|2024-07-22 16:02:20|18020.81|17940.81|18017.94|17937.94|18021.59|17941.59|18017.94|17937.94|10
1721664150000|2024-07-22 16:02:30|18017.59|17937.59|18013.5|17933.5|18017.59|17937.59|18013.5|17933.5|10
1721664160000|2024-07-22 16:02:40|18012.56|17932.56|18011.63|17931.63|18012.56|17932.56|18011.05|17931.05|10
1721664170000|2024-07-22 16:02:50|18011.62|17931.62|18009.54|17929.54|18011.62|17931.62|18009.54|17929.54|10
1721664180000|2024-07-22 16:03:00|18009.5|17929.5|18008.12|17928.12|18009.5|17929.5|18007.68|17927.68|9
1721664190000|2024-07-22 16:03:10|18006.76|17926.76|17999.99|17919.99|18006.76|17926.76|17999.99|17919.99|10
1721664200000|2024-07-22 16:03:20|17999.74|17919.74|17995.01|17915.01|17999.74|17919.74|17995.01|17915.01|10
1721664210000|2024-07-22 16:03:30|17994.73|17914.73|17993.15|17913.15|17994.73|17914.73|17993.15|17913.15|8
1721664220000|2024-07-22 16:03:40|17992.71|17912.71|17992.41|17912.41|17992.71|17912.71|17991.36|17911.36|10
1721664230000|2024-07-22 16:03:50|17992.61|17912.61|17992.2|17912.2|17993.69|17913.69|17992.2|17912.2|9
1721664240000|2024-07-22 16:04:00|17992.14|17912.14|17992.19|17912.19|17992.28|17912.28|17989.93|17909.93|10
1721664250000|2024-07-22 16:04:10|17992.22|17912.22|17992.22|17912.22|17992.47|17912.47|17991.45|17911.45|10
1721664260000|2024-07-22 16:04:20|17991.82|17911.82|17994.97|17914.97|17994.97|17914.97|17991.82|17911.82|10
1721664270000|2024-07-22 16:04:30|17995.07|17915.07|17999.11|17919.11|17999.11|17919.11|17995.07|17915.07|10
1721664280000|2024-07-22 16:04:40|17999.34|17919.34|18000.43|17920.43|18000.43|17920.43|17999.24|17919.24|9
1721664290000|2024-07-22 16:04:50|18000.55|17920.55|18002.08|17922.08|18002.08|17922.08|18000.55|17920.55|9
1721664300000|2024-07-22 16:05:00|18002.18|17922.18|18002.21|17922.21|18002.21|17922.21|18000.92|17920.92|9
1721664310000|2024-07-22 16:05:10|18002.07|17922.07|18002.68|17922.68|18002.9|17922.9|18001.93|17921.93|10
1721664320000|2024-07-22 16:05:20|18003.08|17923.08|18004.77|17924.77|18005.34|17925.34|18003.08|17923.08|10
1721664330000|2024-07-22 16:05:30|18005.47|17925.47|18007.17|17927.17|18007.17|17927.17|18005.47|17925.47|10
1721664340000|2024-07-22 16:05:40|18006.9|17926.9|18003.95|17923.95|18007.02|17927.02|18003.95|17923.95|10
1721664350000|2024-07-22 16:05:50|18003.32|17923.32|18002.29|17922.29|18003.95|17923.95|18002.29|17922.29|10
1721664360000|2024-07-22 16:06:00|18000.79|17920.79|17995.95|17915.95|18000.79|17920.79|17995.94|17915.94|10
1721664370000|2024-07-22 16:06:10|17996.07|17916.07|17997.28|17917.28|17997.49|17917.49|17996.07|17916.07|10
1721664380000|2024-07-22 16:06:20|17997.54|17917.54|18000.09|17920.09|18000.4|17920.4|17997.54|17917.54|10
1721664390000|2024-07-22 16:06:30|18000.16|17920.16|18000.9|17920.9|18000.9|17920.9|18000.16|17920.16|10
1721664400000|2024-07-22 16:06:40|18001.68|17921.68|18005.78|17925.78|18005.78|17925.78|18001.68|17921.68|10
1721664410000|2024-07-22 16:06:50|18005.97|17925.97|18010.33|17930.33|18010.33|17930.33|18005.95|17925.95|10
1721664420000|2024-07-22 16:07:00|18010.38|17930.38|18011.8|17931.8|18012.24|17932.24|18009.71|17929.71|10
1721664430000|2024-07-22 16:07:10|18010.79|17930.79|18009.21|17929.21|18010.79|17930.79|18008.54|17928.54|9
1721664440000|2024-07-22 16:07:20|18009.52|17929.52|18011.09|17931.09|18011.09|17931.09|18009.52|17929.52|10
1721664450000|2024-07-22 16:07:30|18011.45|17931.45|18011.7|17931.7|18012.03|17932.03|18011.44|17931.44|10
1721664460000|2024-07-22 16:07:40|18011.84|17931.84|18011.56|17931.56|18011.88|17931.88|18011.56|17931.56|10
1721664470000|2024-07-22 16:07:50|18011.57|17931.57|18014.23|17934.23|18014.26|17934.26|18011.57|17931.57|10
1721664480000|2024-07-22 16:08:00|18014.43|17934.43|18014.84|17934.84|18014.96|17934.96|18014.43|17934.43|10
1721664490000|2024-07-22 16:08:10|18014.76|17934.76|18012.01|17932.01|18014.76|17934.76|18012.01|17932.01|10
1721664500000|2024-07-22 16:08:20|18012.27|17932.27|18010.74|17930.74|18012.27|17932.27|18010.74|17930.74|10
1721664510000|2024-07-22 16:08:30|18010.47|17930.47|18010.25|17930.25|18010.47|17930.47|18009.24|17929.24|10
1721664520000|2024-07-22 16:08:40|18010.23|17930.23|18010.85|17930.85|18010.87|17930.87|18010.2|17930.2|9
1721664530000|2024-07-22 16:08:50|18010.87|17930.87|18015.13|17935.13|18015.13|17935.13|18010.87|17930.87|10
1721664540000|2024-07-22 16:09:00|18015.05|17935.05|18016.78|17936.78|18017.14|17937.14|18015.05|17935.05|10
1721664550000|2024-07-22 16:09:10|18016.71|17936.71|18017.68|17937.68|18017.68|17937.68|18016.71|17936.71|9
1721664560000|2024-07-22 16:09:20|18017.09|17937.09|18016.02|17936.02|18017.09|17937.09|18015.75|17935.75|10
1721664570000|2024-07-22 16:09:30|18016.11|17936.11|18019.28|17939.28|18019.79|17939.79|18016.05|17936.05|10
1721664580000|2024-07-22 16:09:40|18019.61|17939.61|18018.19|17938.19|18019.61|17939.61|18018.19|17938.19|8
1721664590000|2024-07-22 16:09:50|18018.46|17938.46|18018.69|17938.69|18018.69|17938.69|18017.14|17937.14|10
1721664600000|2024-07-22 16:10:00|18018.7|17938.7|18018.97|17938.97|18018.97|17938.97|18018.4|17938.4|10
1721664610000|2024-07-22 16:10:10|18019.06|17939.06|18021.11|17941.11|18021.11|17941.11|18019.06|17939.06|9
1721664620000|2024-07-22 16:10:20|18021.04|17941.04|18028|17948|18028|17948|18021.04|17941.04|10
1721664630000|2024-07-22 16:10:30|18028.86|17948.86|18033.86|17953.86|18033.86|17953.86|18028.86|17948.86|10
1721664640000|2024-07-22 16:10:40|18033.84|17953.84|18037.61|17957.61|18037.61|17957.61|18033.84|17953.84|10
1721664650000|2024-07-22 16:10:50|18038.27|17958.27|18041.94|17961.94|18041.94|17961.94|18038.27|17958.27|9
1721664660000|2024-07-22 16:11:00|18042.49|17962.49|18046.2|17966.2|18046.2|17966.2|18042.49|17962.49|10
1721664670000|2024-07-22 16:11:10|18046.74|17966.74|18046.74|17966.74|18047.63|17967.63|18046.64|17966.64|10
1721664680000|2024-07-22 16:11:20|18046.6|17966.6|18043.93|17963.93|18046.6|17966.6|18043.87|17963.87|10
1721664690000|2024-07-22 16:11:30|18044.04|17964.04|18049.67|17969.67|18049.67|17969.67|18044.04|17964.04|10
1721664700000|2024-07-22 16:11:40|18049.13|17969.13|18050.39|17970.39|18050.39|17970.39|18049.13|17969.13|10
1721664710000|2024-07-22 16:11:50|18050.84|17970.84|18051.26|17971.26|18051.26|17971.26|18049.79|17969.79|10
1721664720000|2024-07-22 16:12:00|18051.62|17971.62|18049.8|17969.8|18051.62|17971.62|18049.1|17969.1|10
1721664730000|2024-07-22 16:12:10|18049.51|17969.51|18050.36|17970.36|18050.36|17970.36|18049.48|17969.48|9
1721664740000|2024-07-22 16:12:20|18050.44|17970.44|18051.43|17971.43|18051.58|17971.58|18050.39|17970.39|10
1721664750000|2024-07-22 16:12:30|18051.55|17971.55|18050.41|17970.41|18052.1|17972.1|18050.41|17970.41|10
1721664760000|2024-07-22 16:12:40|18050.3|17970.3|18050.31|17970.31|18050.71|17970.71|18049.93|17969.93|10
1721664770000|2024-07-22 16:12:50|18050.14|17970.14|18046.68|17966.68|18050.14|17970.14|18046.68|17966.68|10
1721664780000|2024-07-22 16:13:00|18046.54|17966.54|18043.74|17963.74|18046.91|17966.91|18043.74|17963.74|10
1721664790000|2024-07-22 16:13:10|18043.05|17963.05|18044.88|17964.88|18044.88|17964.88|18042.15|17962.15|10
1721664800000|2024-07-22 16:13:20|18044.81|17964.81|18044.54|17964.54|18045.18|17965.18|18044.54|17964.54|10
1721664810000|2024-07-22 16:13:30|18044.57|17964.57|18042|17962|18044.57|17964.57|18042|17962|10
1721664820000|2024-07-22 16:13:40|18042.67|17962.67|18041.99|17961.99|18043.26|17963.26|18041.99|17961.99|10
1721664830000|2024-07-22 16:13:50|18041.72|17961.72|18042.27|17962.27|18042.27|17962.27|18040.78|17960.78|10
1721664840000|2024-07-22 16:14:00|18042.86|17962.86|18043.86|17963.86|18043.86|17963.86|18042.86|17962.86|10
1721664850000|2024-07-22 16:14:10|18043.8|17963.8|18045.75|17965.75|18045.75|17965.75|18043.71|17963.71|10
1721664860000|2024-07-22 16:14:20|18045.83|17965.83|18046.17|17966.17|18046.17|17966.17|18045.73|17965.73|10
1721664870000|2024-07-22 16:14:30|18047|17967|18045.9|17965.9|18047|17967|18045.85|17965.85|9
1721664880000|2024-07-22 16:14:40|18046.22|17966.22|18045.56|17965.56|18046.73|17966.73|18045.56|17965.56|10
1721664890000|2024-07-22 16:14:50|18045.62|17965.62|18044.72|17964.72|18045.67|17965.67|18043.76|17963.76|10
1721664900000|2024-07-22 16:15:00|18044.59|17964.59|18040.7|17960.7|18044.59|17964.59|18040.7|17960.7|10
1721664910000|2024-07-22 16:15:10|18040.5|17960.5|18039.51|17959.51|18041.04|17961.04|18039.51|17959.51|10
1721664920000|2024-07-22 16:15:20|18038.9|17958.9|18039.36|17959.36|18040.04|17960.04|18038.9|17958.9|10
1721664930000|2024-07-22 16:15:30|18039.52|17959.52|18042.79|17962.79|18042.79|17962.79|18039.52|17959.52|10
1721664940000|2024-07-22 16:15:40|18042.89|17962.89|18042.36|17962.36|18043.16|17963.16|18041.85|17961.85|10
1721664950000|2024-07-22 16:15:50|18042.69|17962.69|18043.2|17963.2|18043.42|17963.42|18042.38|17962.38|9
1721664960000|2024-07-22 16:16:00|18043.42|17963.42|18042.55|17962.55|18043.57|17963.57|18041.13|17961.13|10
1721664970000|2024-07-22 16:16:10|18042.52|17962.52|18047.21|17967.21|18047.21|17967.21|18042.52|17962.52|10
1721664980000|2024-07-22 16:16:20|18046.94|17966.94|18048.82|17968.82|18048.82|17968.82|18046.94|17966.94|9
1721664990000|2024-07-22 16:16:30|18048.87|17968.87|18049.29|17969.29|18049.29|17969.29|18048.84|17968.84|9
1721665000000|2024-07-22 16:16:40|18049.15|17969.15|18047.48|17967.48|18049.15|17969.15|18047.48|17967.48|10
1721665010000|2024-07-22 16:16:50|18047.34|17967.34|18047.89|17967.89|18047.93|17967.93|18047.25|17967.25|9
1721665020000|2024-07-22 16:17:00|18048.06|17968.06|18045.15|17965.15|18048.06|17968.06|18045.05|17965.05|10
1721665030000|2024-07-22 16:17:10|18045.14|17965.14|18047.56|17967.56|18047.93|17967.93|18045.14|17965.14|9
1721665040000|2024-07-22 16:17:20|18047.29|17967.29|18047.87|17967.87|18048.52|17968.52|18047.29|17967.29|9
1721665050000|2024-07-22 16:17:30|18047.71|17967.71|18046.69|17966.69|18048.21|17968.21|18046.69|17966.69|10
1721665060000|2024-07-22 16:17:40|18046.59|17966.59|18040.12|17960.12|18046.59|17966.59|18040.12|17960.12|10
1721665070000|2024-07-22 16:17:50|18040.06|17960.06|18038.78|17958.78|18040.34|17960.34|18038.43|17958.43|10
1721665080000|2024-07-22 16:18:00|18038.96|17958.96|18039.36|17959.36|18039.36|17959.36|18038.49|17958.49|9
1721665090000|2024-07-22 16:18:10|18039.59|17959.59|18043.72|17963.72|18043.82|17963.82|18039.59|17959.59|10
1721665100000|2024-07-22 16:18:20|18043.94|17963.94|18044.54|17964.54|18044.65|17964.65|18043.94|17963.94|10
1721665110000|2024-07-22 16:18:30|18044.28|17964.28|18044.04|17964.04|18044.56|17964.56|18043.83|17963.83|10
1721665120000|2024-07-22 16:18:40|18043.8|17963.8|18045.95|17965.95|18045.95|17965.95|18043.8|17963.8|10
1721665130000|2024-07-22 16:18:50|18046.36|17966.36|18045.33|17965.33|18046.36|17966.36|18045.33|17965.33|9
1721665140000|2024-07-22 16:19:00|18045.3|17965.3|18045.02|17965.02|18045.3|17965.3|18044.49|17964.49|10
1721665150000|2024-07-22 16:19:10|18045.05|17965.05|18044.51|17964.51|18045.33|17965.33|18044.51|17964.51|10
1721665160000|2024-07-22 16:19:20|18044.57|17964.57|18045.22|17965.22|18045.22|17965.22|18044.57|17964.57|10
1721665170000|2024-07-22 16:19:30|18045.6|17965.6|18045.84|17965.84|18045.93|17965.93|18045.53|17965.53|10
1721665180000|2024-07-22 16:19:40|18046.04|17966.04|18045.95|17965.95|18046.07|17966.07|18045.65|17965.65|9
1721665190000|2024-07-22 16:19:50|18045.82|17965.82|18047.35|17967.35|18047.35|17967.35|18045.76|17965.76|10
1721665200000|2024-07-22 16:20:00|18047.4|17967.4|18043.16|17963.16|18047.53|17967.53|18043.16|17963.16|10
1721665210000|2024-07-22 16:20:10|18042.94|17962.94|18042.31|17962.31|18043.72|17963.72|18042.31|17962.31|10
1721665220000|2024-07-22 16:20:20|18042.27|17962.27|18038.41|17958.41|18042.29|17962.29|18038.41|17958.41|10
1721665230000|2024-07-22 16:20:30|18037.59|17957.59|18033.92|17953.92|18037.59|17957.59|18033.92|17953.92|10
1721665240000|2024-07-22 16:20:40|18032.88|17952.88|18028.9|17948.9|18032.88|17952.88|18028.46|17948.46|10
1721665250000|2024-07-22 16:20:50|18028.72|17948.72|18024.36|17944.36|18028.85|17948.85|18024.36|17944.36|10
1721665260000|2024-07-22 16:21:00|18024.34|17944.34|18020.36|17940.36|18024.34|17944.34|18019.71|17939.71|10
1721665270000|2024-07-22 16:21:10|18020.48|17940.48|18021.89|17941.89|18022.35|17942.35|18020.48|17940.48|10
1721665280000|2024-07-22 16:21:20|18021.78|17941.78|18024.3|17944.3|18024.3|17944.3|18021.03|17941.03|10
1721665290000|2024-07-22 16:21:30|18024.27|17944.27|18025.67|17945.67|18025.67|17945.67|18024.24|17944.24|10
1721665300000|2024-07-22 16:21:40|18025.71|17945.71|18025.15|17945.15|18025.71|17945.71|18023.94|17943.94|10
1721665310000|2024-07-22 16:21:50|18025.39|17945.39|18025.94|17945.94|18026.12|17946.12|18025.39|17945.39|9
1721665320000|2024-07-22 16:22:00|18025.84|17945.84|18025.36|17945.36|18026.26|17946.26|18025.36|17945.36|10
1721665330000|2024-07-22 16:22:10|18025.31|17945.31|18028|17948|18028|17948|18025.31|17945.31|10
1721665340000|2024-07-22 16:22:20|18028.18|17948.18|18026.02|17946.02|18028.18|17948.18|18026.02|17946.02|10
1721665350000|2024-07-22 16:22:30|18025.91|17945.91|18024.01|17944.01|18026.39|17946.39|18024.01|17944.01|10
1721665360000|2024-07-22 16:22:40|18023.83|17943.83|18024.92|17944.92|18024.92|17944.92|18023.69|17943.69|10
1721665370000|2024-07-22 16:22:50|18024.94|17944.94|18025.5|17945.5|18025.89|17945.89|18024.94|17944.94|10
1721665380000|2024-07-22 16:23:00|18025.65|17945.65|18024.51|17944.51|18025.71|17945.71|18023.91|17943.91|9
1721665390000|2024-07-22 16:23:10|18024.8|17944.8|18025.37|17945.37|18025.37|17945.37|18024.46|17944.46|8
1721665400000|2024-07-22 16:23:20|18025.36|17945.36|18026.14|17946.14|18026.19|17946.19|18025.28|17945.28|10
1721665410000|2024-07-22 16:23:30|18026.3|17946.3|18027.34|17947.34|18027.41|17947.41|18026.3|17946.3|10
1721665420000|2024-07-22 16:23:40|18027.14|17947.14|18027.64|17947.64|18027.64|17947.64|18027.1|17947.1|10
1721665430000|2024-07-22 16:23:50|18026.71|17946.71|18022.78|17942.78|18026.71|17946.71|18022.78|17942.78|10
1721665440000|2024-07-22 16:24:00|18022.81|17942.81|18021.46|17941.46|18023.44|17943.44|18021.46|17941.46|10
1721665450000|2024-07-22 16:24:10|18021.88|17941.88|18021.36|17941.36|18022.08|17942.08|18021.36|17941.36|10
1721665460000|2024-07-22 16:24:20|18021.63|17941.63|18021.56|17941.56|18022.64|17942.64|18021.41|17941.41|9
1721665470000|2024-07-22 16:24:30|18021.66|17941.66|18021.87|17941.87|18021.88|17941.88|18021.61|17941.61|10
1721665480000|2024-07-22 16:24:40|18021.84|17941.84|18021.4|17941.4|18021.84|17941.84|18020.96|17940.96|10
1721665490000|2024-07-22 16:24:50|18021.43|17941.43|18018.8|17938.8|18021.62|17941.62|18018.8|17938.8|10
1721665500000|2024-07-22 16:25:00|18018.98|17938.98|18016.92|17936.92|18018.99|17938.99|18016.92|17936.92|10
1721665510000|2024-07-22 16:25:10|18016.71|17936.71|18017.43|17937.43|18017.46|17937.46|18016.71|17936.71|10
1721665520000|2024-07-22 16:25:20|18017.45|17937.45|18017.63|17937.63|18017.96|17937.96|18017.45|17937.45|10
1721665530000|2024-07-22 16:25:30|18017.23|17937.23|18015.71|17935.71|18017.25|17937.25|18015.71|17935.71|9
1721665540000|2024-07-22 16:25:40|18014.93|17934.93|18011.63|17931.63|18014.93|17934.93|18011.63|17931.63|10
1721665550000|2024-07-22 16:25:50|18011.47|17931.47|18009.14|17929.14|18012.09|17932.09|18009.14|17929.14|10
1721665560000|2024-07-22 16:26:00|18008.88|17928.88|18006.42|17926.42|18008.88|17928.88|18005.65|17925.65|10
1721665570000|2024-07-22 16:26:10|18006.38|17926.38|18005.25|17925.25|18006.38|17926.38|18004.92|17924.92|9
1721665580000|2024-07-22 16:26:20|18004.63|17924.63|18003.88|17923.88|18004.63|17924.63|18003.69|17923.69|9
1721665590000|2024-07-22 16:26:30|18003.85|17923.85|18001.69|17921.69|18003.85|17923.85|18001.69|17921.69|9
1721665600000|2024-07-22 16:26:40|18000.77|17920.77|17997.76|17917.76|18000.77|17920.77|17997.76|17917.76|10
1721665610000|2024-07-22 16:26:50|17998.31|17918.31|17999.34|17919.34|17999.34|17919.34|17998.12|17918.12|10
1721665620000|2024-07-22 16:27:00|17999.37|17919.37|18001.26|17921.26|18002.14|17922.14|17999.37|17919.37|10
1721665630000|2024-07-22 16:27:10|18002.48|17922.48|18001.28|17921.28|18002.6|17922.6|18001.28|17921.28|10
1721665640000|2024-07-22 16:27:20|18001.21|17921.21|18002.96|17922.96|18003.15|17923.15|18001.21|17921.21|9
1721665650000|2024-07-22 16:27:30|18003.44|17923.44|18005.59|17925.59|18005.59|17925.59|18003.44|17923.44|9
1721665660000|2024-07-22 16:27:40|18005.32|17925.32|18006.18|17926.18|18006.18|17926.18|18004.98|17924.98|10
1721665670000|2024-07-22 16:27:50|18006.91|17926.91|18006.93|17926.93|18007.97|17927.97|18006.91|17926.91|10
1721665680000|2024-07-22 16:28:00|18006.94|17926.94|18005.29|17925.29|18007.5|17927.5|18005.29|17925.29|9
1721665690000|2024-07-22 16:28:10|18004.85|17924.85|18002.95|17922.95|18005.47|17925.47|18002.95|17922.95|10
1721665700000|2024-07-22 16:28:20|18002.16|17922.16|17999.05|17919.05|18002.18|17922.18|17999.05|17919.05|9
1721665710000|2024-07-22 16:28:30|17998.84|17918.84|17997.78|17917.78|17999.22|17919.22|17997.5|17917.5|9
1721665720000|2024-07-22 16:28:40|17998.64|17918.64|17998.42|17918.42|17999.08|17919.08|17998.32|17918.32|10
1721665730000|2024-07-22 16:28:50|17999.33|17919.33|18002.42|17922.42|18003.13|17923.13|17999.33|17919.33|10
1721665740000|2024-07-22 16:29:00|18002.58|17922.58|18005.26|17925.26|18005.42|17925.42|18002.58|17922.58|10
1721665750000|2024-07-22 16:29:10|18004.86|17924.86|18006.92|17926.92|18006.92|17926.92|18004.54|17924.54|10
1721665760000|2024-07-22 16:29:20|18007.11|17927.11|18006.1|17926.1|18007.11|17927.11|18005.9|17925.9|10
1721665770000|2024-07-22 16:29:30|18006.09|17926.09|18007.78|17927.78|18007.78|17927.78|18006.09|17926.09|10
1721665780000|2024-07-22 16:29:40|18007.77|17927.77|18009.53|17929.53|18009.53|17929.53|18007.77|17927.77|10
1721665790000|2024-07-22 16:29:50|18009.95|17929.95|18011.18|17931.18|18011.18|17931.18|18009.91|17929.91|10
1721665800000|2024-07-22 16:30:00|18010.96|17930.96|18009.7|17929.7|18010.96|17930.96|18009.2|17929.2|10
1721665810000|2024-07-22 16:30:10|18008.91|17928.91|18008.09|17928.09|18009.14|17929.14|18008.09|17928.09|10
1721665820000|2024-07-22 16:30:20|18007.92|17927.92|18009.71|17929.71|18009.98|17929.98|18007.92|17927.92|9
1721665830000|2024-07-22 16:30:30|18009.54|17929.54|18008.91|17928.91|18009.67|17929.67|18008.74|17928.74|10
1721665840000|2024-07-22 16:30:40|18009.28|17929.28|18009.72|17929.72|18010.09|17930.09|18009.28|17929.28|10
1721665850000|2024-07-22 16:30:50|18009.66|17929.66|18001.97|17921.97|18009.66|17929.66|18001.85|17921.85|10
1721665860000|2024-07-22 16:31:00|18002.36|17922.36|17993.85|17913.85|18002.36|17922.36|17993.85|17913.85|10
1721665870000|2024-07-22 16:31:10|17992.04|17912.04|17989.13|17909.13|17992.04|17912.04|17988.88|17908.88|10
1721665880000|2024-07-22 16:31:20|17989.17|17909.17|17991.44|17911.44|17991.44|17911.44|17988.69|17908.69|10
1721665890000|2024-07-22 16:31:30|17991.89|17911.89|17994.6|17914.6|17994.6|17914.6|17991.89|17911.89|10
1721665900000|2024-07-22 16:31:40|17994.59|17914.59|17997.33|17917.33|17997.33|17917.33|17994.49|17914.49|10
1721665910000|2024-07-22 16:31:50|17998.07|17918.07|17997.75|17917.75|17998.08|17918.08|17997.39|17917.39|10
1721665920000|2024-07-22 16:32:00|17997.9|17917.9|17996.32|17916.32|17997.9|17917.9|17996.17|17916.17|10
1721665930000|2024-07-22 16:32:10|17995.94|17915.94|17995.31|17915.31|17996.44|17916.44|17994.93|17914.93|10
1721665940000|2024-07-22 16:32:20|17995.17|17915.17|17995.17|17915.17|17995.52|17915.52|17995.06|17915.06|8
1721665950000|2024-07-22 16:32:30|17994.82|17914.82|17994.11|17914.11|17994.82|17914.82|17994.05|17914.05|9
1721665960000|2024-07-22 16:32:40|17994.63|17914.63|17994.99|17914.99|17995.55|17915.55|17994.63|17914.63|10
1721665970000|2024-07-22 16:32:50|17994.94|17914.94|17994.84|17914.84|17995.26|17915.26|17994.81|17914.81|9
1721665980000|2024-07-22 16:33:00|17995.26|17915.26|17992.65|17912.65|17995.64|17915.64|17992.65|17912.65|10
1721665990000|2024-07-22 16:33:10|17992.28|17912.28|17990.49|17910.49|17992.28|17912.28|17990.49|17910.49|9
1721666000000|2024-07-22 16:33:20|17989.85|17909.85|17987.27|17907.27|17989.85|17909.85|17987.13|17907.13|10
1721666010000|2024-07-22 16:33:30|17986.67|17906.67|17980.9|17900.9|17986.78|17906.78|17980.9|17900.9|10
1721666020000|2024-07-22 16:33:40|17979.17|17899.17|17978.85|17898.85|17979.68|17899.68|17978.85|17898.85|10
1721666030000|2024-07-22 16:33:50|17978.01|17898.01|17978.38|17898.38|17978.7|17898.7|17978.01|17898.01|10
1721666040000|2024-07-22 16:34:00|17978.57|17898.57|17974.5|17894.5|17978.57|17898.57|17974.01|17894.01|9
1721666050000|2024-07-22 16:34:10|17974.16|17894.16|17971.95|17891.95|17974.16|17894.16|17970.07|17890.07|10
1721666060000|2024-07-22 16:34:20|17972.5|17892.5|17971.31|17891.31|17972.5|17892.5|17971.21|17891.21|10
1721666070000|2024-07-22 16:34:30|17971.89|17891.89|17973.68|17893.68|17973.68|17893.68|17971.89|17891.89|10
1721666080000|2024-07-22 16:34:40|17975|17895|17978.72|17898.72|17978.72|17898.72|17974.85|17894.85|10
1721666090000|2024-07-22 16:34:50|17979.22|17899.22|17981.54|17901.54|17981.54|17901.54|17978.78|17898.78|10
1721666100000|2024-07-22 16:35:00|17981.63|17901.63|17980.13|17900.13|17981.63|17901.63|17980.01|17900.01|10
1721666110000|2024-07-22 16:35:10|17980.36|17900.36|17985.03|17905.03|17985.03|17905.03|17980.36|17900.36|10
1721666120000|2024-07-22 16:35:20|17986.61|17906.61|17987.58|17907.58|17987.58|17907.58|17986.19|17906.19|10
1721666130000|2024-07-22 16:35:30|17988.44|17908.44|17986.28|17906.28|17988.44|17908.44|17986.28|17906.28|10
1721666140000|2024-07-22 16:35:40|17986.34|17906.34|17986.16|17906.16|17987.29|17907.29|17986.16|17906.16|10
1721666150000|2024-07-22 16:35:50|17986.21|17906.21|17986.55|17906.55|17986.58|17906.58|17985.85|17905.85|10
1721666160000|2024-07-22 16:36:00|17986.03|17906.03|17987.03|17907.03|17987.28|17907.28|17985.61|17905.61|10
1721666170000|2024-07-22 16:36:10|17987.02|17907.02|17986.55|17906.55|17988.11|17908.11|17986.55|17906.55|10
1721666180000|2024-07-22 16:36:20|17986.56|17906.56|17985.38|17905.38|17986.56|17906.56|17985.2|17905.2|9
1721666190000|2024-07-22 16:36:30|17985.51|17905.51|17985.7|17905.7|17985.7|17905.7|17984.93|17904.93|9
1721666200000|2024-07-22 16:36:40|17985.44|17905.44|17985.91|17905.91|17985.91|17905.91|17984.52|17904.52|9
1721666210000|2024-07-22 16:36:50|17986.03|17906.03|17988.15|17908.15|17988.15|17908.15|17986.03|17906.03|10
1721666220000|2024-07-22 16:37:00|17988.09|17908.09|17989.33|17909.33|17989.71|17909.71|17987.64|17907.64|10
1721666230000|2024-07-22 16:37:10|17989.14|17909.14|17989.18|17909.18|17989.71|17909.71|17988.64|17908.64|10
1721666240000|2024-07-22 16:37:20|17989.25|17909.25|17990.64|17910.64|17990.64|17910.64|17989.11|17909.11|10
1721666250000|2024-07-22 16:37:30|17991.85|17911.85|17993.53|17913.53|17993.79|17913.79|17991.85|17911.85|10
1721666260000|2024-07-22 16:37:40|17993.91|17913.91|17996.12|17916.12|17996.12|17916.12|17993.91|17913.91|10
1721666270000|2024-07-22 16:37:50|17997.05|17917.05|17997.75|17917.75|17998.23|17918.23|17997.05|17917.05|10
1721666280000|2024-07-22 16:38:00|17997.41|17917.41|17995.14|17915.14|17997.41|17917.41|17994.69|17914.69|10
1721666290000|2024-07-22 16:38:10|17994.92|17914.92|17991.62|17911.62|17994.92|17914.92|17991.62|17911.62|10
1721666300000|2024-07-22 16:38:20|17991.59|17911.59|17989.72|17909.72|17992|17912|17989.72|17909.72|10
1721666310000|2024-07-22 16:38:30|17991.07|17911.07|17997.8|17917.8|17997.8|17917.8|17991.07|17911.07|10
1721666320000|2024-07-22 16:38:40|17997.84|17917.84|18000.61|17920.61|18000.61|17920.61|17997.84|17917.84|10
1721666330000|2024-07-22 16:38:50|18000.65|17920.65|18000.26|17920.26|18000.79|17920.79|18000.26|17920.26|10
1721666340000|2024-07-22 16:39:00|18000.35|17920.35|18000.36|17920.36|18001|17921|18000.07|17920.07|10
1721666350000|2024-07-22 16:39:10|18000.29|17920.29|18001.56|17921.56|18003.29|17923.29|18000.09|17920.09|10
1721666360000|2024-07-22 16:39:20|18001.44|17921.44|18001.29|17921.29|18001.84|17921.84|18001.29|17921.29|10
1721666370000|2024-07-22 16:39:30|18001.14|17921.14|18000.77|17920.77|18001.14|17921.14|18000.35|17920.35|10
1721666380000|2024-07-22 16:39:40|18000.78|17920.78|18002.61|17922.61|18002.61|17922.61|18000.78|17920.78|10
1721666390000|2024-07-22 16:39:50|18002.63|17922.63|18001.58|17921.58|18002.86|17922.86|18001.58|17921.58|10
1721666400000|2024-07-22 16:40:00|18001.76|17921.76|17998.39|17918.39|18001.76|17921.76|17998.29|17918.29|10
1721666410000|2024-07-22 16:40:10|17998.44|17918.44|17999.05|17919.05|17999.1|17919.1|17998.44|17918.44|9
1721666420000|2024-07-22 16:40:20|17999.02|17919.02|18001.18|17921.18|18001.18|17921.18|17999.02|17919.02|10
1721666430000|2024-07-22 16:40:30|18001.52|17921.52|18002.51|17922.51|18002.51|17922.51|18001.44|17921.44|10
1721666440000|2024-07-22 16:40:40|18002.73|17922.73|18001.9|17921.9|18002.73|17922.73|18001.9|17921.9|9
1721666450000|2024-07-22 16:40:50|18001.63|17921.63|17998.71|17918.71|18001.63|17921.63|17998.71|17918.71|9
1721666460000|2024-07-22 16:41:00|17998.49|17918.49|17999.11|17919.11|17999.11|17919.11|17997.77|17917.77|10
1721666470000|2024-07-22 16:41:10|17999.63|17919.63|17999.94|17919.94|18000.13|17920.13|17999.63|17919.63|10
1721666480000|2024-07-22 16:41:20|17999.75|17919.75|17998.43|17918.43|17999.75|17919.75|17998.43|17918.43|10
1721666490000|2024-07-22 16:41:30|17998.66|17918.66|17999.2|17919.2|17999.2|17919.2|17998.17|17918.17|10
1721666500000|2024-07-22 16:41:40|17999.27|17919.27|18003.11|17923.11|18003.11|17923.11|17999.27|17919.27|10
1721666510000|2024-07-22 16:41:50|18003.63|17923.63|18006.76|17926.76|18006.76|17926.76|18003.53|17923.53|10
1721666520000|2024-07-22 16:42:00|18006.62|17926.62|18008.74|17928.74|18008.74|17928.74|18005.1|17925.1|10
1721666530000|2024-07-22 16:42:10|18008.82|17928.82|18009.21|17929.21|18009.96|17929.96|18008.74|17928.74|10
1721666540000|2024-07-22 16:42:20|18008.74|17928.74|18008.57|17928.57|18008.74|17928.74|18007.96|17927.96|10
1721666550000|2024-07-22 16:42:30|18008.69|17928.69|18010.31|17930.31|18010.31|17930.31|18008.55|17928.55|10
1721666560000|2024-07-22 16:42:40|18011.6|17931.6|18013.23|17933.23|18013.24|17933.24|18011.52|17931.52|10
1721666570000|2024-07-22 16:42:50|18013.94|17933.94|18017.99|17937.99|18017.99|17937.99|18013.94|17933.94|10
1721666580000|2024-07-22 16:43:00|18017.87|17937.87|18020.46|17940.46|18020.46|17940.46|18017.87|17937.87|10
1721666590000|2024-07-22 16:43:10|18020.28|17940.28|18022.54|17942.54|18022.54|17942.54|18020.18|17940.18|10
1721666600000|2024-07-22 16:43:20|18022.41|17942.41|18022.33|17942.33|18022.6|17942.6|18022.31|17942.31|10
1721666610000|2024-07-22 16:43:30|18022.49|17942.49|18023.26|17943.26|18023.29|17943.29|18022.49|17942.49|9
1721666620000|2024-07-22 16:43:40|18023.4|17943.4|18025.18|17945.18|18025.39|17945.39|18023.4|17943.4|10
1721666630000|2024-07-22 16:43:50|18025.25|17945.25|18028.24|17948.24|18028.26|17948.26|18024.26|17944.26|10
1721666640000|2024-07-22 16:44:00|18028.71|17948.71|18029.73|17949.73|18029.73|17949.73|18028.08|17948.08|9
1721666650000|2024-07-22 16:44:10|18029.07|17949.07|18029.07|17949.07|18029.97|17949.97|18029.07|17949.07|10
1721666660000|2024-07-22 16:44:20|18028.51|17948.51|18030.58|17950.58|18030.58|17950.58|18028.51|17948.51|9
1721666670000|2024-07-22 16:44:30|18030.9|17950.9|18034.97|17954.97|18035.04|17955.04|18030.9|17950.9|10
1721666680000|2024-07-22 16:44:40|18035|17955|18034.55|17954.55|18035.06|17955.06|18034.2|17954.2|10
1721666690000|2024-07-22 16:44:50|18034.49|17954.49|18040.86|17960.86|18040.86|17960.86|18034.49|17954.49|10
1721666700000|2024-07-22 16:45:00|18041.12|17961.12|18043.03|17963.03|18043.03|17963.03|18039.62|17959.62|10
1721666710000|2024-07-22 16:45:10|18043.15|17963.15|18042.54|17962.54|18044.35|17964.35|18042.54|17962.54|10
1721666720000|2024-07-22 16:45:20|18042.4|17962.4|18041.73|17961.73|18042.74|17962.74|18041.73|17961.73|10
1721666730000|2024-07-22 16:45:30|18040.82|17960.82|18039.12|17959.12|18040.82|17960.82|18038.61|17958.61|10
1721666740000|2024-07-22 16:45:40|18038.64|17958.64|18038.63|17958.63|18039.48|17959.48|18038.58|17958.58|10
1721666750000|2024-07-22 16:45:50|18038.69|17958.69|18037.02|17957.02|18038.69|17958.69|18037.02|17957.02|9
1721666760000|2024-07-22 16:46:00|18036.9|17956.9|18036.59|17956.59|18036.91|17956.91|18036.56|17956.56|10
1721666770000|2024-07-22 16:46:10|18036.53|17956.53|18051.83|17971.83|18051.83|17971.83|18036.53|17956.53|10
1721666780000|2024-07-22 16:46:20|18057.08|17977.08|18072.98|17992.98|18072.98|17992.98|18057.08|17977.08|10
1721666790000|2024-07-22 16:46:30|18073.18|17993.18|18079.35|17999.35|18081.22|18001.22|18073.18|17993.18|10
1721666800000|2024-07-22 16:46:40|18080.45|18000.45|18084.46|18004.46|18084.5|18004.5|18080.45|18000.45|10
1721666810000|2024-07-22 16:46:50|18085.07|18005.07|18083.01|18003.01|18085.07|18005.07|18082.29|18002.29|10
1721666820000|2024-07-22 16:47:00|18083.12|18003.12|18079.77|17999.77|18083.28|18003.28|18079.7|17999.7|10
1721666830000|2024-07-22 16:47:10|18079.42|17999.42|18069.82|17989.82|18079.42|17999.42|18069.82|17989.82|10
1721666840000|2024-07-22 16:47:20|18067.79|17987.79|18058.95|17978.95|18067.79|17987.79|18058.95|17978.95|10
1721666850000|2024-07-22 16:47:30|18057.89|17977.89|18053.78|17973.78|18057.89|17977.89|18052.87|17972.87|10
1721666860000|2024-07-22 16:47:40|18053.83|17973.83|18053.73|17973.73|18054.5|17974.5|18053.62|17973.62|10
1721666870000|2024-07-22 16:47:50|18053.62|17973.62|18050.87|17970.87|18053.62|17973.62|18050.58|17970.58|10
1721666880000|2024-07-22 16:48:00|18050.57|17970.57|18050.61|17970.61|18051.4|17971.4|18050.35|17970.35|9
1721666890000|2024-07-22 16:48:10|18050.55|17970.55|18046.85|17966.85|18050.55|17970.55|18046.85|17966.85|10
1721666900000|2024-07-22 16:48:20|18047.17|17967.17|18050.08|17970.08|18050.11|17970.11|18046.98|17966.98|10
1721666910000|2024-07-22 16:48:30|18050.19|17970.19|18051.83|17971.83|18051.83|17971.83|18050.19|17970.19|10
1721666920000|2024-07-22 16:48:40|18051.57|17971.57|18051.18|17971.18|18051.78|17971.78|18051.17|17971.17|10
1721666930000|2024-07-22 16:48:50|18050.82|17970.82|18046.56|17966.56|18050.82|17970.82|18046.56|17966.56|10
1721666940000|2024-07-22 16:49:00|18046.22|17966.22|18040.17|17960.17|18046.22|17966.22|18040.17|17960.17|10
1721666950000|2024-07-22 16:49:10|18040.32|17960.32|18034.35|17954.35|18040.32|17960.32|18034.35|17954.35|10
1721666960000|2024-07-22 16:49:20|18034.17|17954.17|18034.12|17954.12|18035.29|17955.29|18033.94|17953.94|10
1721666970000|2024-07-22 16:49:30|18034.13|17954.13|18031.52|17951.52|18034.5|17954.5|18031.42|17951.42|9
1721666980000|2024-07-22 16:49:40|18031.54|17951.54|18030.4|17950.4|18031.73|17951.73|18030.4|17950.4|8
1721666990000|2024-07-22 16:49:50|18030.28|17950.28|18028.45|17948.45|18030.28|17950.28|18028.32|17948.32|9
1721667000000|2024-07-22 16:50:00|18027.94|17947.94|18026.52|17946.52|18027.94|17947.94|18025.31|17945.31|10
1721667010000|2024-07-22 16:50:10|18026.95|17946.95|18021.18|17941.18|18026.95|17946.95|18021.18|17941.18|10
1721667020000|2024-07-22 16:50:20|18020.64|17940.64|18020.81|17940.81|18020.81|17940.81|18018.51|17938.51|10
1721667030000|2024-07-22 16:50:30|18021.34|17941.34|18025.27|17945.27|18025.27|17945.27|18021.34|17941.34|10
1721667040000|2024-07-22 16:50:40|18026.51|17946.51|18028.05|17948.05|18028.05|17948.05|18026.51|17946.51|10
1721667050000|2024-07-22 16:50:50|18028.16|17948.16|18027.26|17947.26|18028.74|17948.74|18027.26|17947.26|10
1721667060000|2024-07-22 16:51:00|18027.45|17947.45|18031.96|17951.96|18032.13|17952.13|18027.45|17947.45|10
1721667070000|2024-07-22 16:51:10|18032.04|17952.04|18031.51|17951.51|18032.25|17952.25|18030.96|17950.96|10
1721667080000|2024-07-22 16:51:20|18031.53|17951.53|18029.91|17949.91|18033.49|17953.49|18029.91|17949.91|10
1721667090000|2024-07-22 16:51:30|18029.75|17949.75|18024.35|17944.35|18029.75|17949.75|18023.78|17943.78|10
1721667100000|2024-07-22 16:51:40|18024.87|17944.87|18024|17944|18024.89|17944.89|18024|17944|9
1721667110000|2024-07-22 16:51:50|18023.85|17943.85|18024.88|17944.88|18025.86|17945.86|18023.85|17943.85|10
1721667120000|2024-07-22 16:52:00|18024.86|17944.86|18028.97|17948.97|18029.2|17949.2|18024.78|17944.78|10
1721667130000|2024-07-22 16:52:10|18028.84|17948.84|18027.48|17947.48|18028.84|17948.84|18027.26|17947.26|10
1721667140000|2024-07-22 16:52:20|18027.8|17947.8|18027.98|17947.98|18028.49|17948.49|18027.78|17947.78|10
1721667150000|2024-07-22 16:52:30|18028.56|17948.56|18027.11|17947.11|18029.12|17949.12|18026.79|17946.79|10
1721667160000|2024-07-22 16:52:40|18027.06|17947.06|18026.32|17946.32|18027.58|17947.58|18026.19|17946.19|10
1721667170000|2024-07-22 16:52:50|18026.29|17946.29|18026.46|17946.46|18026.8|17946.8|18025.76|17945.76|9
1721667180000|2024-07-22 16:53:00|18026.77|17946.77|18028.01|17948.01|18028.08|17948.08|18026.65|17946.65|10
1721667190000|2024-07-22 16:53:10|18028.31|17948.31|18024.16|17944.16|18028.31|17948.31|18024.16|17944.16|10
1721667200000|2024-07-22 16:53:20|18023.32|17943.32|18021.58|17941.58|18023.32|17943.32|18019.63|17939.63|10
1721667210000|2024-07-22 16:53:30|18021.48|17941.48|18023.25|17943.25|18023.38|17943.38|18021.48|17941.48|10
1721667220000|2024-07-22 16:53:40|18023.44|17943.44|18025.59|17945.59|18025.59|17945.59|18023.44|17943.44|9
1721667230000|2024-07-22 16:53:50|18025.65|17945.65|18026.99|17946.99|18027.17|17947.17|18025.65|17945.65|9
1721667240000|2024-07-22 16:54:00|18027.03|17947.03|18023.3|17943.3|18027.03|17947.03|18022.91|17942.91|10
1721667250000|2024-07-22 16:54:10|18023.28|17943.28|18023.37|17943.37|18023.37|17943.37|18022.83|17942.83|8
1721667260000|2024-07-22 16:54:20|18023.25|17943.25|18021.3|17941.3|18023.3|17943.3|18021.3|17941.3|10
1721667270000|2024-07-22 16:54:30|18021.19|17941.19|18020.13|17940.13|18021.24|17941.24|18020.13|17940.13|9
1721667280000|2024-07-22 16:54:40|18019.99|17939.99|18020.73|17940.73|18020.73|17940.73|18019.4|17939.4|9
1721667290000|2024-07-22 16:54:50|18021.1|17941.1|18021.75|17941.75|18022.21|17942.21|18021.1|17941.1|10
1721667300000|2024-07-22 16:55:00|18021.69|17941.69|18025.26|17945.26|18025.26|17945.26|18021.69|17941.69|10
1721667310000|2024-07-22 16:55:10|18025.85|17945.85|18025.27|17945.27|18026.99|17946.99|18025.27|17945.27|10
1721667320000|2024-07-22 16:55:20|18025.44|17945.44|18024.12|17944.12|18025.44|17945.44|18024.12|17944.12|10
1721667330000|2024-07-22 16:55:30|18024.13|17944.13|18024.8|17944.8|18025.05|17945.05|18023.74|17943.74|10
1721667340000|2024-07-22 16:55:40|18024.82|17944.82|18027.86|17947.86|18027.86|17947.86|18024.82|17944.82|10
1721667350000|2024-07-22 16:55:50|18027.87|17947.87|18026.34|17946.34|18028.35|17948.35|18026.34|17946.34|10
1721667360000|2024-07-22 16:56:00|18026.33|17946.33|18025.78|17945.78|18027.08|17947.08|18025.78|17945.78|10
1721667370000|2024-07-22 16:56:10|18027.13|17947.13|18029.22|17949.22|18029.24|17949.24|18027.13|17947.13|10
1721667380000|2024-07-22 16:56:20|18029.23|17949.23|18027.7|17947.7|18029.23|17949.23|18027.7|17947.7|10
1721667390000|2024-07-22 16:56:30|18027.69|17947.69|18027.64|17947.64|18027.88|17947.88|18027.48|17947.48|9
1721667400000|2024-07-22 16:56:40|18027.72|17947.72|18026.25|17946.25|18028.15|17948.15|18026.08|17946.08|10
1721667410000|2024-07-22 16:56:50|18026.05|17946.05|18024.08|17944.08|18026.05|17946.05|18024|17944|10
1721667420000|2024-07-22 16:57:00|18024.12|17944.12|18021.47|17941.47|18024.12|17944.12|18021.47|17941.47|10
1721667430000|2024-07-22 16:57:10|18020.81|17940.81|18015.67|17935.67|18020.81|17940.81|18015.67|17935.67|10
1721667440000|2024-07-22 16:57:20|18015.81|17935.81|18012.88|17932.88|18015.81|17935.81|18012.88|17932.88|10
1721667450000|2024-07-22 16:57:30|18012.65|17932.65|18013.69|17933.69|18013.93|17933.93|18012.65|17932.65|10
1721667460000|2024-07-22 16:57:40|18013.63|17933.63|18014.09|17934.09|18014.5|17934.5|18013.63|17933.63|9
1721667470000|2024-07-22 16:57:50|18014.13|17934.13|18014.27|17934.27|18014.77|17934.77|18014.13|17934.13|10
1721667480000|2024-07-22 16:58:00|18014.22|17934.22|18012.38|17932.38|18014.22|17934.22|18011.95|17931.95|10
1721667490000|2024-07-22 16:58:10|18012.36|17932.36|18009.14|17929.14|18012.36|17932.36|18009.14|17929.14|10
1721667500000|2024-07-22 16:58:20|18008.8|17928.8|18009.56|17929.56|18009.59|17929.59|18007.79|17927.79|10
1721667510000|2024-07-22 16:58:30|18009.57|17929.57|18009.77|17929.77|18009.85|17929.85|18009.49|17929.49|10
1721667520000|2024-07-22 16:58:40|18009.48|17929.48|18007.61|17927.61|18009.48|17929.48|18007.61|17927.61|9
1721667530000|2024-07-22 16:58:50|18007.5|17927.5|18004.59|17924.59|18007.5|17927.5|18004.59|17924.59|10
1721667540000|2024-07-22 16:59:00|18004.68|17924.68|18000.83|17920.83|18004.68|17924.68|18000.83|17920.83|10
1721667550000|2024-07-22 16:59:10|18000.56|17920.56|18000.87|17920.87|18000.87|17920.87|17999.44|17919.44|10
1721667560000|2024-07-22 16:59:20|18002.29|17922.29|18005.41|17925.41|18005.41|17925.41|18002.29|17922.29|10
1721667570000|2024-07-22 16:59:30|18005.57|17925.57|18007.14|17927.14|18007.78|17927.78|18005.57|17925.57|10
1721667580000|2024-07-22 16:59:40|18007.06|17927.06|18004.91|17924.91|18007.06|17927.06|18004.78|17924.78|10
1721667590000|2024-07-22 16:59:50|18004.92|17924.92|18005.17|17925.17|18005.51|17925.51|18004.91|17924.91|10
1721667600000|2024-07-22 17:00:00|18004.79|17924.79|18008.63|17928.63|18008.91|17928.91|18004.79|17924.79|10
1721667610000|2024-07-22 17:00:10|18008.52|17928.52|18007.28|17927.28|18008.61|17928.61|18007.25|17927.25|10
1721667620000|2024-07-22 17:00:20|18006.42|17926.42|18005.67|17925.67|18006.69|17926.69|18005.67|17925.67|9
1721667630000|2024-07-22 17:00:30|18006.08|17926.08|18007.77|17927.77|18007.78|17927.78|18006.04|17926.04|10
1721667640000|2024-07-22 17:00:40|18007.82|17927.82|18006.96|17926.96|18008.5|17928.5|18006.96|17926.96|10
1721667650000|2024-07-22 17:00:50|18007.17|17927.17|18005.26|17925.26|18007.52|17927.52|18005.08|17925.08|10
1721667660000|2024-07-22 17:01:00|18005.29|17925.29|18003.59|17923.59|18005.29|17925.29|18002.91|17922.91|10
1721667670000|2024-07-22 17:01:10|18003.2|17923.2|18002.5|17922.5|18003.36|17923.36|18001.84|17921.84|9
1721667680000|2024-07-22 17:01:20|18002.46|17922.46|18001.92|17921.92|18003.07|17923.07|18001.92|17921.92|10
1721667690000|2024-07-22 17:01:30|18001.2|17921.2|17994.79|17914.79|18001.2|17921.2|17994.79|17914.79|10
1721667700000|2024-07-22 17:01:40|17994.21|17914.21|17990.31|17910.31|17994.21|17914.21|17990.31|17910.31|10
1721667710000|2024-07-22 17:01:50|17990.28|17910.28|17990.98|17910.98|17992.58|17912.58|17990.28|17910.28|10
1721667720000|2024-07-22 17:02:00|17990.4|17910.4|17984.83|17904.83|17990.4|17910.4|17984.79|17904.79|10
1721667730000|2024-07-22 17:02:10|17984.8|17904.8|17984.37|17904.37|17984.89|17904.89|17983.99|17903.99|10
1721667740000|2024-07-22 17:02:20|17984.58|17904.58|17986.5|17906.5|17986.5|17906.5|17984.58|17904.58|10
1721667750000|2024-07-22 17:02:30|17986.92|17906.92|17989.24|17909.24|17989.41|17909.41|17986.92|17906.92|10
1721667760000|2024-07-22 17:02:40|17989.68|17909.68|17991.11|17911.11|17991.36|17911.36|17989.68|17909.68|10
1721667770000|2024-07-22 17:02:50|17991|17911|17990.22|17910.22|17991.3|17911.3|17990.22|17910.22|10
1721667780000|2024-07-22 17:03:00|17990.36|17910.36|17989.95|17909.95|17990.49|17910.49|17989.87|17909.87|10
1721667790000|2024-07-22 17:03:10|17989.94|17909.94|17990.69|17910.69|17990.84|17910.84|17989.94|17909.94|10
1721667800000|2024-07-22 17:03:20|17990.93|17910.93|17992.09|17912.09|17992.09|17912.09|17990.69|17910.69|10
1721667810000|2024-07-22 17:03:30|17992.11|17912.11|17993.32|17913.32|17993.32|17913.32|17992.11|17912.11|9
1721667820000|2024-07-22 17:03:40|17993.39|17913.39|17993.97|17913.97|17993.97|17913.97|17993.39|17913.39|10
1721667830000|2024-07-22 17:03:50|17993.96|17913.96|17990.84|17910.84|17993.96|17913.96|17990.84|17910.84|10
1721667840000|2024-07-22 17:04:00|17990.08|17910.08|17987.51|17907.51|17990.08|17910.08|17987.45|17907.45|10
1721667850000|2024-07-22 17:04:10|17987.58|17907.58|17987.43|17907.43|17988.18|17908.18|17987.33|17907.33|10
1721667860000|2024-07-22 17:04:20|17986.89|17906.89|17984.87|17904.87|17986.89|17906.89|17984.87|17904.87|10
1721667870000|2024-07-22 17:04:30|17984.42|17904.42|17986.19|17906.19|17986.53|17906.53|17984.42|17904.42|10
1721667880000|2024-07-22 17:04:40|17986.07|17906.07|17985.83|17905.83|17986.45|17906.45|17985.83|17905.83|9
1721667890000|2024-07-22 17:04:50|17985.85|17905.85|17985.88|17905.88|17986.85|17906.85|17985.85|17905.85|10
1721667900000|2024-07-22 17:05:00|17985.9|17905.9|17984.83|17904.83|17985.9|17905.9|17984.37|17904.37|10
1721667910000|2024-07-22 17:05:10|17984.95|17904.95|17986.15|17906.15|17986.56|17906.56|17984.95|17904.95|10
1721667920000|2024-07-22 17:05:20|17986.94|17906.94|17990.75|17910.75|17990.75|17910.75|17986.94|17906.94|10
1721667930000|2024-07-22 17:05:30|17990.99|17910.99|17991.56|17911.56|17992.49|17912.49|17990.87|17910.87|10
1721667940000|2024-07-22 17:05:40|17991.51|17911.51|17992.61|17912.61|17992.92|17912.92|17991.28|17911.28|10
1721667950000|2024-07-22 17:05:50|17992.46|17912.46|17992.22|17912.22|17992.58|17912.58|17992.21|17912.21|10
1721667960000|2024-07-22 17:06:00|17992.5|17912.5|17994.59|17914.59|17994.59|17914.59|17992.5|17912.5|10
1721667970000|2024-07-22 17:06:10|17994.66|17914.66|17992.04|17912.04|17994.66|17914.66|17991.97|17911.97|10
1721667980000|2024-07-22 17:06:20|17991.64|17911.64|17993.09|17913.09|17993.09|17913.09|17990.28|17910.28|10
1721667990000|2024-07-22 17:06:30|17993.21|17913.21|17993.55|17913.55|17993.92|17913.92|17993.14|17913.14|8
1721668000000|2024-07-22 17:06:40|17993.24|17913.24|17993.99|17913.99|17994.12|17914.12|17993.24|17913.24|9
1721668010000|2024-07-22 17:06:50|17994.08|17914.08|17996.35|17916.35|17996.71|17916.71|17994.08|17914.08|9
1721668020000|2024-07-22 17:07:00|17995.87|17915.87|18000.21|17920.21|18000.21|17920.21|17995.57|17915.57|10
1721668030000|2024-07-22 17:07:10|18000.25|17920.25|18000.01|17920.01|18000.94|17920.94|17999.88|17919.88|10
1721668040000|2024-07-22 17:07:20|17999.96|17919.96|18001.11|17921.11|18001.47|17921.47|17999.96|17919.96|9
1721668050000|2024-07-22 17:07:30|18001.28|17921.28|18002.32|17922.32|18002.32|17922.32|18001.25|17921.25|10
1721668060000|2024-07-22 17:07:40|18002.38|17922.38|18003.52|17923.52|18003.52|17923.52|18002.33|17922.33|10
1721668070000|2024-07-22 17:07:50|18003.76|17923.76|18004.19|17924.19|18004.19|17924.19|18003.76|17923.76|10
1721668080000|2024-07-22 17:08:00|18004.3|17924.3|18003.18|17923.18|18004.3|17924.3|18002.04|17922.04|9
1721668090000|2024-07-22 17:08:10|18003.68|17923.68|18004.54|17924.54|18004.66|17924.66|18003.68|17923.68|10
1721668100000|2024-07-22 17:08:20|18004.65|17924.65|18010.79|17930.79|18010.79|17930.79|18004.65|17924.65|10
1721668110000|2024-07-22 17:08:30|18011.94|17931.94|18014.93|17934.93|18014.93|17934.93|18011.94|17931.94|10
1721668120000|2024-07-22 17:08:40|18014.87|17934.87|18019.17|17939.17|18019.17|17939.17|18014.87|17934.87|10
1721668130000|2024-07-22 17:08:50|18020.09|17940.09|18018.1|17938.1|18020.52|17940.52|18018.1|17938.1|10
1721668140000|2024-07-22 17:09:00|18017.42|17937.42|18014.76|17934.76|18017.42|17937.42|18013.95|17933.95|10
1721668150000|2024-07-22 17:09:10|18014.95|17934.95|18018.02|17938.02|18018.02|17938.02|18014.95|17934.95|10
1721668160000|2024-07-22 17:09:20|18017.57|17937.57|18019.27|17939.27|18019.27|17939.27|18017.57|17937.57|10
1721668170000|2024-07-22 17:09:30|18019.7|17939.7|18020.71|17940.71|18021.45|17941.45|18019.67|17939.67|10
1721668180000|2024-07-22 17:09:40|18020.48|17940.48|18020.23|17940.23|18020.79|17940.79|18020.23|17940.23|10
1721668190000|2024-07-22 17:09:50|18019.98|17939.98|18017.46|17937.46|18019.98|17939.98|18017.46|17937.46|10
1721668200000|2024-07-22 17:10:00|18017.32|17937.32|18015.96|17935.96|18017.32|17937.32|18014.74|17934.74|10
1721668210000|2024-07-22 17:10:10|18016.06|17936.06|18014.61|17934.61|18016.48|17936.48|18014.61|17934.61|10
1721668220000|2024-07-22 17:10:20|18014.47|17934.47|18016.64|17936.64|18016.64|17936.64|18014.47|17934.47|10
1721668230000|2024-07-22 17:10:30|18017.16|17937.16|18017.28|17937.28|18017.69|17937.69|18017.1|17937.1|9
1721668240000|2024-07-22 17:10:40|18017.2|17937.2|18016.96|17936.96|18017.2|17937.2|18016.96|17936.96|10
1721668250000|2024-07-22 17:10:50|18016.98|17936.98|18016.03|17936.03|18016.98|17936.98|18016.02|17936.02|10
1721668260000|2024-07-22 17:11:00|18015.98|17935.98|18016.12|17936.12|18016.12|17936.12|18015.61|17935.61|10
1721668270000|2024-07-22 17:11:10|18015.94|17935.94|18015.24|17935.24|18016.79|17936.79|18015.24|17935.24|10
1721668280000|2024-07-22 17:11:20|18015.16|17935.16|18009.18|17929.18|18015.16|17935.16|18009.18|17929.18|10
1721668290000|2024-07-22 17:11:30|18009.09|17929.09|18009.99|17929.99|18009.99|17929.99|18008.53|17928.53|10
1721668300000|2024-07-22 17:11:40|18010|17930|18010.01|17930.01|18010.01|17930.01|18009.85|17929.85|10
1721668310000|2024-07-22 17:11:50|18010.12|17930.12|18010.33|17930.33|18010.47|17930.47|18010.11|17930.11|9
1721668320000|2024-07-22 17:12:00|18010.32|17930.32|18010.67|17930.67|18010.67|17930.67|18010.32|17930.32|10
1721668330000|2024-07-22 17:12:10|18010.6|17930.6|18010.16|17930.16|18010.63|17930.63|18010.16|17930.16|9
1721668340000|2024-07-22 17:12:20|18010.05|17930.05|18008.95|17928.95|18010.05|17930.05|18008.95|17928.95|9
1721668350000|2024-07-22 17:12:30|18008.9|17928.9|18010.83|17930.83|18010.93|17930.93|18008.7|17928.7|10
1721668360000|2024-07-22 17:12:40|18010.82|17930.82|18011.2|17931.2|18011.3|17931.3|18010.78|17930.78|10
1721668370000|2024-07-22 17:12:50|18011.28|17931.28|18012.11|17932.11|18012.12|17932.12|18011.24|17931.24|10
1721668380000|2024-07-22 17:13:00|18011.58|17931.58|18011.7|17931.7|18011.7|17931.7|18010.85|17930.85|9
1721668390000|2024-07-22 17:13:10|18011.92|17931.92|18012.28|17932.28|18012.36|17932.36|18010.98|17930.98|10
1721668400000|2024-07-22 17:13:20|18012.63|17932.63|18015.06|17935.06|18015.26|17935.26|18012.58|17932.58|10
1721668410000|2024-07-22 17:13:30|18014.98|17934.98|18015|17935|18015.43|17935.43|18014.78|17934.78|9
1721668420000|2024-07-22 17:13:40|18015.15|17935.15|18015.39|17935.39|18015.41|17935.41|18015.13|17935.13|10
1721668430000|2024-07-22 17:13:50|18015.35|17935.35|18016.49|17936.49|18017|17937|18015.35|17935.35|10
1721668440000|2024-07-22 17:14:00|18016.02|17936.02|18013.65|17933.65|18016.02|17936.02|18013.28|17933.28|10
1721668450000|2024-07-22 17:14:10|18013.45|17933.45|18012.38|17932.38|18013.45|17933.45|18011.88|17931.88|10
1721668460000|2024-07-22 17:14:20|18012.28|17932.28|18011.38|17931.38|18012.28|17932.28|18011.38|17931.38|10
1721668470000|2024-07-22 17:14:30|18011.22|17931.22|18010.13|17930.13|18011.3|17931.3|18010.13|17930.13|10
1721668480000|2024-07-22 17:14:40|18009.54|17929.54|18009.57|17929.57|18009.81|17929.81|18009.49|17929.49|8
1721668490000|2024-07-22 17:14:50|18009.46|17929.46|18012.26|17932.26|18012.26|17932.26|18009.38|17929.38|9
1721668500000|2024-07-22 17:15:00|18012.54|17932.54|18016.85|17936.85|18016.85|17936.85|18011.65|17931.65|10
1721668510000|2024-07-22 17:15:10|18016.98|17936.98|18016.37|17936.37|18016.98|17936.98|18015.81|17935.81|10
1721668520000|2024-07-22 17:15:20|18016.4|17936.4|18016.35|17936.35|18016.4|17936.4|18015.29|17935.29|10
1721668530000|2024-07-22 17:15:30|18016.43|17936.43|18016.62|17936.62|18016.84|17936.84|18016.43|17936.43|10
1721668540000|2024-07-22 17:15:40|18016.7|17936.7|18016.5|17936.5|18017.39|17937.39|18016.5|17936.5|10
1721668550000|2024-07-22 17:15:50|18016.47|17936.47|18017.5|17937.5|18017.5|17937.5|18016.37|17936.37|9
1721668560000|2024-07-22 17:16:00|18017.44|17937.44|18017.37|17937.37|18017.82|17937.82|18017.28|17937.28|9
1721668570000|2024-07-22 17:16:10|18017.38|17937.38|18016.72|17936.72|18017.43|17937.43|18016.72|17936.72|10
1721668580000|2024-07-22 17:16:20|18016.82|17936.82|18014.73|17934.73|18016.85|17936.85|18014.73|17934.73|9
1721668590000|2024-07-22 17:16:30|18014.71|17934.71|18014.44|17934.44|18014.71|17934.71|18013.86|17933.86|10
1721668600000|2024-07-22 17:16:40|18014.55|17934.55|18015.76|17935.76|18015.76|17935.76|18014.43|17934.43|10
1721668610000|2024-07-22 17:16:50|18015.89|17935.89|18016.06|17936.06|18016.06|17936.06|18015.65|17935.65|10
1721668620000|2024-07-22 17:17:00|18016.37|17936.37|18015.92|17935.92|18016.4|17936.4|18015.92|17935.92|10
1721668630000|2024-07-22 17:17:10|18016.43|17936.43|18017.26|17937.26|18017.54|17937.54|18016.43|17936.43|10
1721668640000|2024-07-22 17:17:20|18017.45|17937.45|18017.23|17937.23|18017.45|17937.45|18016.54|17936.54|10
1721668650000|2024-07-22 17:17:30|18017.48|17937.48|18018|17938|18018.01|17938.01|18017.39|17937.39|10
1721668660000|2024-07-22 17:17:40|18018.32|17938.32|18019.02|17939.02|18019.55|17939.55|18018.18|17938.18|10
1721668670000|2024-07-22 17:17:50|18019.22|17939.22|18019.47|17939.47|18019.7|17939.7|18019.22|17939.22|9
1721668680000|2024-07-22 17:18:00|18019.5|17939.5|18019.97|17939.97|18020.06|17940.06|18019.39|17939.39|9
1721668690000|2024-07-22 17:18:10|18020.34|17940.34|18023.08|17943.08|18023.08|17943.08|18020.33|17940.33|10
1721668700000|2024-07-22 17:18:20|18023.22|17943.22|18029.38|17949.38|18029.38|17949.38|18023.22|17943.22|10
1721668710000|2024-07-22 17:18:30|18029|17949|18030.32|17950.32|18030.32|17950.32|18029|17949|10
1721668720000|2024-07-22 17:18:40|18030.28|17950.28|18031.12|17951.12|18031.12|17951.12|18030.28|17950.28|10
1721668730000|2024-07-22 17:18:50|18031.45|17951.45|18032.3|17952.3|18032.3|17952.3|18031.45|17951.45|9
1721668740000|2024-07-22 17:19:00|18032.29|17952.29|18034.54|17954.54|18034.54|17954.54|18031.18|17951.18|10
1721668750000|2024-07-22 17:19:10|18034.88|17954.88|18034.98|17954.98|18035.08|17955.08|18034.75|17954.75|10
1721668760000|2024-07-22 17:19:20|18036.05|17956.05|18039.44|17959.44|18039.44|17959.44|18036.05|17956.05|10
1721668770000|2024-07-22 17:19:30|18039.37|17959.37|18039.54|17959.54|18039.54|17959.54|18039.16|17959.16|10
1721668780000|2024-07-22 17:19:40|18039.75|17959.75|18040.42|17960.42|18040.72|17960.72|18039.75|17959.75|9
1721668790000|2024-07-22 17:19:50|18040.47|17960.47|18039.13|17959.13|18040.47|17960.47|18039|17959|9
1721668800000|2024-07-22 17:20:00|18039.54|17959.54|18038.09|17958.09|18039.54|17959.54|18038.09|17958.09|10
1721668810000|2024-07-22 17:20:10|18037.92|17957.92|18038.03|17958.03|18038.22|17958.22|18037.82|17957.82|10
1721668820000|2024-07-22 17:20:20|18038.68|17958.68|18040.82|17960.82|18040.82|17960.82|18038.46|17958.46|10
1721668830000|2024-07-22 17:20:30|18041.81|17961.81|18042.3|17962.3|18042.52|17962.52|18041.72|17961.72|9
1721668840000|2024-07-22 17:20:40|18042.46|17962.46|18042.28|17962.28|18042.74|17962.74|18042.28|17962.28|8
1721668850000|2024-07-22 17:20:50|18042.22|17962.22|18041.34|17961.34|18042.22|17962.22|18041.31|17961.31|9
1721668860000|2024-07-22 17:21:00|18040.89|17960.89|18041.93|17961.93|18041.93|17961.93|18040.37|17960.37|9
1721668870000|2024-07-22 17:21:10|18041.8|17961.8|18041.01|17961.01|18041.82|17961.82|18041.01|17961.01|9
1721668880000|2024-07-22 17:21:20|18041|17961|18040.14|17960.14|18041.74|17961.74|18040.14|17960.14|10
1721668890000|2024-07-22 17:21:30|18040.16|17960.16|18036.17|17956.17|18040.16|17960.16|18036.17|17956.17|10
1721668900000|2024-07-22 17:21:40|18035.9|17955.9|18035.73|17955.73|18036.44|17956.44|18035.73|17955.73|10
1721668910000|2024-07-22 17:21:50|18035.63|17955.63|18034.06|17954.06|18035.63|17955.63|18034.06|17954.06|10
1721668920000|2024-07-22 17:22:00|18034.91|17954.91|18034.24|17954.24|18034.91|17954.91|18033.69|17953.69|10
1721668930000|2024-07-22 17:22:10|18034.21|17954.21|18032.47|17952.47|18034.45|17954.45|18032.47|17952.47|10
1721668940000|2024-07-22 17:22:20|18032.35|17952.35|18030.22|17950.22|18032.41|17952.41|18030.22|17950.22|9
1721668950000|2024-07-22 17:22:30|18030.07|17950.07|18031.71|17951.71|18031.85|17951.85|18029.53|17949.53|10
1721668960000|2024-07-22 17:22:40|18031.73|17951.73|18033.65|17953.65|18033.65|17953.65|18031.73|17951.73|10
1721668970000|2024-07-22 17:22:50|18034.93|17954.93|18036.32|17956.32|18036.32|17956.32|18034.93|17954.93|10
1721668980000|2024-07-22 17:23:00|18036.34|17956.34|18038.13|17958.13|18038.13|17958.13|18036.34|17956.34|10
1721668990000|2024-07-22 17:23:10|18038.08|17958.08|18038.5|17958.5|18038.51|17958.51|18038.08|17958.08|8
1721669000000|2024-07-22 17:23:20|18038.86|17958.86|18039.99|17959.99|18039.99|17959.99|18038.86|17958.86|10
1721669010000|2024-07-22 17:23:30|18039.98|17959.98|18041.44|17961.44|18041.52|17961.52|18039.98|17959.98|10
1721669020000|2024-07-22 17:23:40|18041.82|17961.82|18041.74|17961.74|18041.82|17961.82|18041.68|17961.68|9
1721669030000|2024-07-22 17:23:50|18041.79|17961.79|18042.44|17962.44|18042.48|17962.48|18041.42|17961.42|8
1721669040000|2024-07-22 17:24:00|18042.47|17962.47|18040.18|17960.18|18042.47|17962.47|18040.18|17960.18|10
1721669050000|2024-07-22 17:24:10|18039.77|17959.77|18038.86|17958.86|18039.77|17959.77|18038.73|17958.73|10
1721669060000|2024-07-22 17:24:20|18038.77|17958.77|18040.62|17960.62|18040.65|17960.65|18038.77|17958.77|10
1721669070000|2024-07-22 17:24:30|18040.7|17960.7|18041.48|17961.48|18041.48|17961.48|18040.7|17960.7|8
1721669080000|2024-07-22 17:24:40|18041.69|17961.69|18041.32|17961.32|18041.74|17961.74|18041.32|17961.32|10
1721669090000|2024-07-22 17:24:50|18041.52|17961.52|18041.24|17961.24|18041.75|17961.75|18041.24|17961.24|9
1721669100000|2024-07-22 17:25:00|18041.25|17961.25|18043.84|17963.84|18043.84|17963.84|18041.07|17961.07|10
1721669110000|2024-07-22 17:25:10|18044.01|17964.01|18042.76|17962.76|18044.2|17964.2|18042.76|17962.76|8
1721669120000|2024-07-22 17:25:20|18042.45|17962.45|18042.23|17962.23|18042.77|17962.77|18042.17|17962.17|10
1721669130000|2024-07-22 17:25:30|18042.32|17962.32|18041.92|17961.92|18042.6|17962.6|18041.92|17961.92|8
1721669140000|2024-07-22 17:25:40|18042.01|17962.01|18042.24|17962.24|18042.32|17962.32|18042|17962|8
1721669150000|2024-07-22 17:25:50|18042.28|17962.28|18042.3|17962.3|18042.32|17962.32|18042.15|17962.15|10
1721669160000|2024-07-22 17:26:00|18042.32|17962.32|18042.21|17962.21|18042.41|17962.41|18042.21|17962.21|9
1721669170000|2024-07-22 17:26:10|18042.25|17962.25|18043.67|17963.67|18044.1|17964.1|18042.21|17962.21|10
1721669180000|2024-07-22 17:26:20|18043.7|17963.7|18045.02|17965.02|18045.02|17965.02|18043.7|17963.7|9
1721669190000|2024-07-22 17:26:30|18045|17965|18046.97|17966.97|18047.09|17967.09|18044.93|17964.93|10
1721669200000|2024-07-22 17:26:40|18046.92|17966.92|18047.08|17967.08|18047.38|17967.38|18046.92|17966.92|9
1721669210000|2024-07-22 17:26:50|18046.98|17966.98|18046.86|17966.86|18046.98|17966.98|18046.66|17966.66|9
1721669220000|2024-07-22 17:27:00|18047.59|17967.59|18050.46|17970.46|18050.46|17970.46|18047.06|17967.06|10
1721669230000|2024-07-22 17:27:10|18050.69|17970.69|18051.06|17971.06|18052.06|17972.06|18050.69|17970.69|10
1721669240000|2024-07-22 17:27:20|18051.45|17971.45|18051.9|17971.9|18051.9|17971.9|18050.92|17970.92|10
1721669250000|2024-07-22 17:27:30|18051.73|17971.73|18051.49|17971.49|18051.73|17971.73|18051.21|17971.21|10
1721669260000|2024-07-22 17:27:40|18051.08|17971.08|18051.92|17971.92|18052.93|17972.93|18051.08|17971.08|10
1721669270000|2024-07-22 17:27:50|18052.16|17972.16|18055.39|17975.39|18055.39|17975.39|18052.16|17972.16|9
1721669280000|2024-07-22 17:28:00|18055.6|17975.6|18056.43|17976.43|18056.43|17976.43|18055.12|17975.12|10
1721669290000|2024-07-22 17:28:10|18060.85|17980.85|18061.51|17981.51|18061.51|17981.51|18060.85|17980.85|10
1721669300000|2024-07-22 17:28:20|18061.56|17981.56|18061.02|17981.02|18061.74|17981.74|18061.02|17981.02|10
1721669310000|2024-07-22 17:28:30|18061.03|17981.03|18061.5|17981.5|18061.5|17981.5|18061.03|17981.03|10
1721669320000|2024-07-22 17:28:40|18061.79|17981.79|18061.05|17981.05|18061.92|17981.92|18060.07|17980.07|10
1721669330000|2024-07-22 17:28:50|18061.21|17981.21|18062.84|17982.84|18062.84|17982.84|18061.21|17981.21|10
1721669340000|2024-07-22 17:29:00|18062.95|17982.95|18062.53|17982.53|18063|17983|18062.53|17982.53|10
1721669350000|2024-07-22 17:29:10|18062.29|17982.29|18062.68|17982.68|18062.81|17982.81|18061.9|17981.9|10
1721669360000|2024-07-22 17:29:20|18062.64|17982.64|18061.32|17981.32|18062.64|17982.64|18061.17|17981.17|9
1721669370000|2024-07-22 17:29:30|18061.43|17981.43|18061.75|17981.75|18061.75|17981.75|18061.33|17981.33|9
1721669380000|2024-07-22 17:29:40|18061.79|17981.79|18061.6|17981.6|18061.86|17981.86|18061.59|17981.59|9
1721669390000|2024-07-22 17:29:50|18061.43|17981.43|18058.73|17978.73|18061.43|17981.43|18058.73|17978.73|10
1721669400000|2024-07-22 17:30:00|18058.55|17978.55|18052.74|17972.74|18058.55|17978.55|18052.74|17972.74|10
1721669410000|2024-07-22 17:30:10|18052.4|17972.4|18052.59|17972.59|18053.19|17973.19|18051.92|17971.92|10
1721669420000|2024-07-22 17:30:20|18052.22|17972.22|18053.83|17973.83|18054.61|17974.61|18052.16|17972.16|10
1721669430000|2024-07-22 17:30:30|18053.85|17973.85|18053.52|17973.52|18054.47|17974.47|18053.52|17973.52|10
1721669440000|2024-07-22 17:30:40|18053.76|17973.76|18054.18|17974.18|18054.29|17974.29|18053.76|17973.76|9
1721669450000|2024-07-22 17:30:50|18054.06|17974.06|18051.94|17971.94|18054.07|17974.07|18051.93|17971.93|10
1721669460000|2024-07-22 17:31:00|18050.98|17970.98|18052.6|17972.6|18052.6|17972.6|18050.53|17970.53|9
1721669470000|2024-07-22 17:31:10|18053.98|17973.98|18055.76|17975.76|18055.76|17975.76|18053.98|17973.98|10
1721669480000|2024-07-22 17:31:20|18055.78|17975.78|18057.96|17977.96|18057.96|17977.96|18055.78|17975.78|10
1721669490000|2024-07-22 17:31:30|18058.01|17978.01|18060.07|17980.07|18060.07|17980.07|18058.01|17978.01|10
1721669500000|2024-07-22 17:31:40|18060.24|17980.24|18060.01|17980.01|18060.24|17980.24|18059.48|17979.48|10
1721669510000|2024-07-22 17:31:50|18060.72|17980.72|18060.09|17980.09|18060.72|17980.72|18060.09|17980.09|10
1721669520000|2024-07-22 17:32:00|18060.04|17980.04|18064.8|17984.8|18064.8|17984.8|18058.18|17978.18|10
1721669530000|2024-07-22 17:32:10|18065.13|17985.13|18067.89|17987.89|18067.89|17987.89|18065.13|17985.13|10
1721669540000|2024-07-22 17:32:20|18067.99|17987.99|18069.42|17989.42|18069.51|17989.51|18067.99|17987.99|10
1721669550000|2024-07-22 17:32:30|18070.23|17990.23|18070.27|17990.27|18070.96|17990.96|18070.23|17990.23|10
1721669560000|2024-07-22 17:32:40|18069.8|17989.8|18066.69|17986.69|18069.94|17989.94|18066.44|17986.44|9
1721669570000|2024-07-22 17:32:50|18066.64|17986.64|18065.89|17985.89|18066.64|17986.64|18065.89|17985.89|10
1721669580000|2024-07-22 17:33:00|18066.36|17986.36|18065.44|17985.44|18066.36|17986.36|18065.12|17985.12|10
1721669590000|2024-07-22 17:33:10|18065.66|17985.66|18065|17985|18066.09|17986.09|18065|17985|10
1721669600000|2024-07-22 17:33:20|18066.63|17986.63|18067.89|17987.89|18067.94|17987.94|18066.63|17986.63|10
1721669610000|2024-07-22 17:33:30|18067.72|17987.72|18068.43|17988.43|18068.61|17988.61|18067.65|17987.65|9
1721669620000|2024-07-22 17:33:40|18068.4|17988.4|18067.79|17987.79|18068.4|17988.4|18067.79|17987.79|10
1721669630000|2024-07-22 17:33:50|18067.7|17987.7|18067.71|17987.71|18067.84|17987.84|18067.51|17987.51|10
1721669640000|2024-07-22 17:34:00|18067.75|17987.75|18066.65|17986.65|18067.84|17987.84|18066.4|17986.4|10
1721669650000|2024-07-22 17:34:10|18066.23|17986.23|18065.94|17985.94|18066.77|17986.77|18065.94|17985.94|10
1721669660000|2024-07-22 17:34:20|18066.84|17986.84|18067.21|17987.21|18067.55|17987.55|18066.84|17986.84|10
1721669670000|2024-07-22 17:34:30|18067.2|17987.2|18068.53|17988.53|18068.53|17988.53|18067.2|17987.2|10
1721669680000|2024-07-22 17:34:40|18068.42|17988.42|18069.57|17989.57|18069.82|17989.82|18068.42|17988.42|10
1721669690000|2024-07-22 17:34:50|18069.51|17989.51|18070.78|17990.78|18070.78|17990.78|18069.32|17989.32|10
1721669700000|2024-07-22 17:35:00|18070.91|17990.91|18074.39|17994.39|18074.41|17994.41|18070.91|17990.91|10
1721669710000|2024-07-22 17:35:10|18074.44|17994.44|18073.88|17993.88|18074.8|17994.8|18073.88|17993.88|10
1721669720000|2024-07-22 17:35:20|18074.05|17994.05|18073.43|17993.43|18074.78|17994.78|18073.43|17993.43|10
1721669730000|2024-07-22 17:35:30|18072.05|17992.05|18070.26|17990.26|18072.05|17992.05|18069.68|17989.68|10
1721669740000|2024-07-22 17:35:40|18070.3|17990.3|18070.17|17990.17|18070.81|17990.81|18069.94|17989.94|10
1721669750000|2024-07-22 17:35:50|18069.88|17989.88|18071.1|17991.1|18071.1|17991.1|18069.81|17989.81|8
1721669760000|2024-07-22 17:36:00|18071.16|17991.16|18070.44|17990.44|18071.16|17991.16|18070.23|17990.23|10
1721669770000|2024-07-22 17:36:10|18070.46|17990.46|18069.71|17989.71|18070.46|17990.46|18068.85|17988.85|10
1721669780000|2024-07-22 17:36:20|18069.81|17989.81|18070.41|17990.41|18070.41|17990.41|18069.8|17989.8|10
1721669790000|2024-07-22 17:36:30|18070.38|17990.38|18070.43|17990.43|18070.43|17990.43|18070.08|17990.08|10
1721669800000|2024-07-22 17:36:40|18070.44|17990.44|18070.88|17990.88|18071|17991|18070.34|17990.34|8
1721669810000|2024-07-22 17:36:50|18070.92|17990.92|18071.55|17991.55|18072.41|17992.41|18070.92|17990.92|10
1721669820000|2024-07-22 17:37:00|18070.9|17990.9|18076.59|17996.59|18076.59|17996.59|18070.73|17990.73|10
1721669830000|2024-07-22 17:37:10|18077.87|17997.87|18080.48|18000.48|18081.42|18001.42|18077.87|17997.87|10
1721669840000|2024-07-22 17:37:20|18080.38|18000.38|18081.3|18001.3|18081.3|18001.3|18080.38|18000.38|10
1721669850000|2024-07-22 17:37:30|18081.26|18001.26|18082.53|18002.53|18082.76|18002.76|18080.9|18000.9|9
1721669860000|2024-07-22 17:37:40|18082.84|18002.84|18086.16|18006.16|18086.77|18006.77|18082.84|18002.84|10
1721669870000|2024-07-22 17:37:50|18086.29|18006.29|18087.6|18007.6|18087.6|18007.6|18086.29|18006.29|10
1721669880000|2024-07-22 17:38:00|18088.17|18008.17|18090.14|18010.14|18090.14|18010.14|18088.1|18008.1|10
1721669890000|2024-07-22 17:38:10|18089.91|18009.91|18088.79|18008.79|18090.31|18010.31|18088.71|18008.71|9
1721669900000|2024-07-22 17:38:20|18088.85|18008.85|18088.07|18008.07|18088.85|18008.85|18087.51|18007.51|10
1721669910000|2024-07-22 17:38:30|18088.27|18008.27|18088.01|18008.01|18088.79|18008.79|18087.98|18007.98|10
1721669920000|2024-07-22 17:38:40|18087.78|18007.78|18089.03|18009.03|18089.03|18009.03|18087.78|18007.78|10
1721669930000|2024-07-22 17:38:50|18088.84|18008.84|18089.71|18009.71|18089.72|18009.72|18088.84|18008.84|9
1721669940000|2024-07-22 17:39:00|18089.87|18009.87|18089.39|18009.39|18089.97|18009.97|18088.4|18008.4|10
1721669950000|2024-07-22 17:39:10|18090.03|18010.03|18090.6|18010.6|18090.91|18010.91|18089.93|18009.93|10
1721669960000|2024-07-22 17:39:20|18090.94|18010.94|18091.26|18011.26|18091.49|18011.49|18090.94|18010.94|10
1721669970000|2024-07-22 17:39:30|18091.82|18011.82|18094.06|18014.06|18094.06|18014.06|18091.82|18011.82|10
1721669980000|2024-07-22 17:39:40|18094.29|18014.29|18093.79|18013.79|18094.29|18014.29|18093.51|18013.51|10
1721669990000|2024-07-22 17:39:50|18093.37|18013.37|18091.04|18011.04|18093.37|18013.37|18091.04|18011.04|10
1721670000000|2024-07-22 17:40:00|18090.88|18010.88|18092.24|18012.24|18092.24|18012.24|18089.9|18009.9|10
1721670010000|2024-07-22 17:40:10|18092.43|18012.43|18092.73|18012.73|18092.78|18012.78|18091.96|18011.96|9
1721670020000|2024-07-22 17:40:20|18092.82|18012.82|18090.19|18010.19|18092.82|18012.82|18090.05|18010.05|10
1721670030000|2024-07-22 17:40:30|18089.81|18009.81|18092.63|18012.63|18093.25|18013.25|18089.1|18009.1|10
1721670040000|2024-07-22 17:40:40|18092.49|18012.49|18089.4|18009.4|18092.71|18012.71|18089.4|18009.4|10
1721670050000|2024-07-22 17:40:50|18087.62|18007.62|18083.49|18003.49|18087.62|18007.62|18083.24|18003.24|10
1721670060000|2024-07-22 17:41:00|18083.98|18003.98|18084.21|18004.21|18084.48|18004.48|18081.73|18001.73|10
1721670070000|2024-07-22 17:41:10|18084.31|18004.31|18087.82|18007.82|18087.82|18007.82|18084.31|18004.31|10
1721670080000|2024-07-22 17:41:20|18089.01|18009.01|18091.68|18011.68|18091.68|18011.68|18088.7|18008.7|10
1721670090000|2024-07-22 17:41:30|18092.54|18012.54|18092.27|18012.27|18092.75|18012.75|18091.99|18011.99|9
1721670100000|2024-07-22 17:41:40|18092.28|18012.28|18092.22|18012.22|18092.77|18012.77|18092.22|18012.22|9
1721670110000|2024-07-22 17:41:50|18092.09|18012.09|18092.8|18012.8|18092.8|18012.8|18091.96|18011.96|9
1721670120000|2024-07-22 17:42:00|18092.76|18012.76|18089.88|18009.88|18092.76|18012.76|18089.79|18009.79|10
1721670130000|2024-07-22 17:42:10|18090.03|18010.03|18090.19|18010.19|18090.54|18010.54|18090.03|18010.03|10
1721670140000|2024-07-22 17:42:20|18090.71|18010.71|18089.08|18009.08|18090.71|18010.71|18089.08|18009.08|10
1721670150000|2024-07-22 17:42:30|18088.95|18008.95|18087.96|18007.96|18088.95|18008.95|18087.92|18007.92|8
1721670160000|2024-07-22 17:42:40|18087.47|18007.47|18088.89|18008.89|18088.89|18008.89|18086.9|18006.9|10
1721670170000|2024-07-22 17:42:50|18089.57|18009.57|18090.76|18010.76|18090.81|18010.81|18089.57|18009.57|10
1721670180000|2024-07-22 17:43:00|18089.99|18009.99|18087.77|18007.77|18089.99|18009.99|18087.77|18007.77|10
1721670190000|2024-07-22 17:43:10|18087.66|18007.66|18086.94|18006.94|18087.66|18007.66|18086.94|18006.94|9
1721670200000|2024-07-22 17:43:20|18087.53|18007.53|18088.01|18008.01|18088.16|18008.16|18087.43|18007.43|10
1721670210000|2024-07-22 17:43:30|18087.89|18007.89|18084.1|18004.1|18087.89|18007.89|18084.1|18004.1|10
1721670220000|2024-07-22 17:43:40|18084.32|18004.32|18086.54|18006.54|18086.54|18006.54|18084.32|18004.32|10
1721670230000|2024-07-22 17:43:50|18086.16|18006.16|18086.9|18006.9|18087.03|18007.03|18086.16|18006.16|8
1721670240000|2024-07-22 17:44:00|18086.87|18006.87|18086.35|18006.35|18086.95|18006.95|18086.15|18006.15|10
1721670250000|2024-07-22 17:44:10|18086.77|18006.77|18087.2|18007.2|18087.79|18007.79|18086.77|18006.77|10
1721670260000|2024-07-22 17:44:20|18087.25|18007.25|18088.27|18008.27|18088.27|18008.27|18086.69|18006.69|9
1721670270000|2024-07-22 17:44:30|18088.56|18008.56|18088.11|18008.11|18088.94|18008.94|18087.77|18007.77|10
1721670280000|2024-07-22 17:44:40|18088.19|18008.19|18087.35|18007.35|18088.22|18008.22|18087.35|18007.35|10
1721670290000|2024-07-22 17:44:50|18087.17|18007.17|18085.66|18005.66|18087.17|18007.17|18085.66|18005.66|9
1721670300000|2024-07-22 17:45:00|18084.32|18004.32|18081.38|18001.38|18084.32|18004.32|18079.86|17999.86|10
1721670310000|2024-07-22 17:45:10|18082.1|18002.1|18082.85|18002.85|18083.1|18003.1|18082.1|18002.1|9
1721670320000|2024-07-22 17:45:20|18082.44|18002.44|18081.06|18001.06|18082.44|18002.44|18080.49|18000.49|10
1721670330000|2024-07-22 17:45:30|18080.8|18000.8|18077.73|17997.73|18080.8|18000.8|18077.73|17997.73|10
1721670340000|2024-07-22 17:45:40|18077.67|17997.67|18076.28|17996.28|18077.67|17997.67|18075.87|17995.87|8
1721670350000|2024-07-22 17:45:50|18076.24|17996.24|18076.42|17996.42|18076.52|17996.52|18076.24|17996.24|9
1721670360000|2024-07-22 17:46:00|18076.44|17996.44|18074.97|17994.97|18076.47|17996.47|18074.97|17994.97|10
1721670370000|2024-07-22 17:46:10|18074.69|17994.69|18073.85|17993.85|18074.82|17994.82|18073.85|17993.85|10
1721670380000|2024-07-22 17:46:20|18073.42|17993.42|18074.2|17994.2|18074.2|17994.2|18072.94|17992.94|9
1721670390000|2024-07-22 17:46:30|18074.71|17994.71|18076.51|17996.51|18076.51|17996.51|18074.71|17994.71|10
1721670400000|2024-07-22 17:46:40|18076.01|17996.01|18078.2|17998.2|18078.3|17998.3|18076.01|17996.01|10
1721670410000|2024-07-22 17:46:50|18078.09|17998.09|18081.24|18001.24|18081.27|18001.27|18078.09|17998.09|10
1721670420000|2024-07-22 17:47:00|18081.66|18001.66|18083.06|18003.06|18083.06|18003.06|18081.56|18001.56|10
1721670430000|2024-07-22 17:47:10|18083.61|18003.61|18086.98|18006.98|18086.98|18006.98|18083.61|18003.61|10
1721670440000|2024-07-22 17:47:20|18087.6|18007.6|18089.29|18009.29|18089.29|18009.29|18087.6|18007.6|10
1721670450000|2024-07-22 17:47:30|18088.99|18008.99|18089.8|18009.8|18089.8|18009.8|18088.62|18008.62|10
1721670460000|2024-07-22 17:47:40|18089.86|18009.86|18089.15|18009.15|18089.86|18009.86|18089.15|18009.15|10
1721670470000|2024-07-22 17:47:50|18089.49|18009.49|18091.05|18011.05|18091.05|18011.05|18089.49|18009.49|9
1721670480000|2024-07-22 17:48:00|18090.93|18010.93|18088.61|18008.61|18090.93|18010.93|18088.31|18008.31|10
1721670490000|2024-07-22 17:48:10|18088.66|18008.66|18089.2|18009.2|18089.2|18009.2|18088.57|18008.57|10
1721670500000|2024-07-22 17:48:20|18089.15|18009.15|18089.08|18009.08|18089.15|18009.15|18088.2|18008.2|10
1721670510000|2024-07-22 17:48:30|18088.66|18008.66|18090.8|18010.8|18090.82|18010.82|18088.66|18008.66|10
1721670520000|2024-07-22 17:48:40|18090.83|18010.83|18091.12|18011.12|18091.12|18011.12|18090.67|18010.67|10
1721670530000|2024-07-22 17:48:50|18091.33|18011.33|18091.62|18011.62|18091.62|18011.62|18091.28|18011.28|9
1721670540000|2024-07-22 17:49:00|18091.66|18011.66|18092.09|18012.09|18092.2|18012.2|18091.66|18011.66|8
1721670550000|2024-07-22 17:49:10|18092.1|18012.1|18092.42|18012.42|18092.45|18012.45|18092.1|18012.1|10
1721670560000|2024-07-22 17:49:20|18092.52|18012.52|18092.71|18012.71|18092.8|18012.8|18092.43|18012.43|9
1721670570000|2024-07-22 17:49:30|18092.74|18012.74|18091.62|18011.62|18092.79|18012.79|18091.62|18011.62|10
1721670580000|2024-07-22 17:49:40|18091.82|18011.82|18090.55|18010.55|18091.82|18011.82|18090.55|18010.55|10
1721670590000|2024-07-22 17:49:50|18090.34|18010.34|18088.17|18008.17|18090.34|18010.34|18087.89|18007.89|9
1721670600000|2024-07-22 17:50:00|18088.82|18008.82|18088.9|18008.9|18088.9|18008.9|18087.72|18007.72|10
1721670610000|2024-07-22 17:50:10|18089.09|18009.09|18089.72|18009.72|18089.85|18009.85|18089.09|18009.09|10
1721670620000|2024-07-22 17:50:20|18089.7|18009.7|18092.1|18012.1|18092.1|18012.1|18089.7|18009.7|9
1721670630000|2024-07-22 17:50:30|18092.2|18012.2|18094.25|18014.25|18094.25|18014.25|18092.2|18012.2|10
1721670640000|2024-07-22 17:50:40|18094.52|18014.52|18097.2|18017.2|18097.2|18017.2|18094.52|18014.52|10
1721670650000|2024-07-22 17:50:50|18097.29|18017.29|18095.31|18015.31|18097.29|18017.29|18095.31|18015.31|8
1721670660000|2024-07-22 17:51:00|18095.35|18015.35|18094.74|18014.74|18095.35|18015.35|18093.88|18013.88|10
1721670670000|2024-07-22 17:51:10|18094.99|18014.99|18097.21|18017.21|18097.21|18017.21|18094.99|18014.99|10
1721670680000|2024-07-22 17:51:20|18097.59|18017.59|18102.25|18022.25|18102.25|18022.25|18097.59|18017.59|9
1721670690000|2024-07-22 17:51:30|18103.17|18023.17|18102.3|18022.3|18103.45|18023.45|18101.98|18021.98|9
1721670700000|2024-07-22 17:51:40|18102.24|18022.24|18107.32|18027.32|18108.11|18028.11|18102.24|18022.24|10
1721670710000|2024-07-22 17:51:50|18106.85|18026.85|18106.31|18026.31|18107.65|18027.65|18106.31|18026.31|10
1721670720000|2024-07-22 17:52:00|18106.53|18026.53|18106.56|18026.56|18106.56|18026.56|18104.79|18024.79|10
1721670730000|2024-07-22 17:52:10|18106.7|18026.7|18106.97|18026.97|18107.35|18027.35|18106.7|18026.7|10
1721670740000|2024-07-22 17:52:20|18106.75|18026.75|18104.12|18024.12|18107.03|18027.03|18104.12|18024.12|10
1721670750000|2024-07-22 17:52:30|18103.81|18023.81|18100.05|18020.05|18103.81|18023.81|18100.05|18020.05|10
1721670760000|2024-07-22 17:52:40|18100.37|18020.37|18100.28|18020.28|18101.23|18021.23|18100.28|18020.28|10
1721670770000|2024-07-22 17:52:50|18099.82|18019.82|18101.63|18021.63|18101.63|18021.63|18099.09|18019.09|10
1721670780000|2024-07-22 17:53:00|18102|18022|18104.66|18024.66|18104.66|18024.66|18102|18022|9
1721670790000|2024-07-22 17:53:10|18103.5|18023.5|18105.24|18025.24|18105.24|18025.24|18103.13|18023.13|10
1721670800000|2024-07-22 17:53:20|18105.67|18025.67|18105.2|18025.2|18106.38|18026.38|18105.2|18025.2|10
1721670810000|2024-07-22 17:53:30|18105.28|18025.28|18103.87|18023.87|18105.44|18025.44|18103.87|18023.87|10
1721670820000|2024-07-22 17:53:40|18104.06|18024.06|18104.06|18024.06|18104.21|18024.21|18103.51|18023.51|10
1721670830000|2024-07-22 17:53:50|18104.16|18024.16|18103.5|18023.5|18104.22|18024.22|18103.5|18023.5|8
1721670840000|2024-07-22 17:54:00|18102.82|18022.82|18101.31|18021.31|18102.82|18022.82|18101.27|18021.27|10
1721670850000|2024-07-22 17:54:10|18101.29|18021.29|18100.23|18020.23|18101.29|18021.29|18100.23|18020.23|9
1721670860000|2024-07-22 17:54:20|18100.63|18020.63|18100.55|18020.55|18100.82|18020.82|18100.51|18020.51|10
1721670870000|2024-07-22 17:54:30|18100.41|18020.41|18100.6|18020.6|18100.83|18020.83|18100.19|18020.19|10
1721670880000|2024-07-22 17:54:40|18100.36|18020.36|18099.47|18019.47|18100.39|18020.39|18098.92|18018.92|10
1721670890000|2024-07-22 17:54:50|18099.33|18019.33|18099.06|18019.06|18099.69|18019.69|18099.06|18019.06|10
1721670900000|2024-07-22 17:55:00|18099.1|18019.1|18100.32|18020.32|18100.32|18020.32|18099.1|18019.1|9
1721670910000|2024-07-22 17:55:10|18100.91|18020.91|18102.52|18022.52|18102.52|18022.52|18100.91|18020.91|10
1721670920000|2024-07-22 17:55:20|18102.72|18022.72|18102.94|18022.94|18103.06|18023.06|18102.49|18022.49|10
1721670930000|2024-07-22 17:55:30|18102.96|18022.96|18106.3|18026.3|18106.3|18026.3|18102.28|18022.28|10
1721670940000|2024-07-22 17:55:40|18106.68|18026.68|18106.37|18026.37|18106.68|18026.68|18106.22|18026.22|10
1721670950000|2024-07-22 17:55:50|18106.15|18026.15|18107.78|18027.78|18107.78|18027.78|18106.15|18026.15|9
1721670960000|2024-07-22 17:56:00|18107.3|18027.3|18105.56|18025.56|18107.3|18027.3|18104.96|18024.96|9
1721670970000|2024-07-22 17:56:10|18105.27|18025.27|18107.57|18027.57|18107.75|18027.75|18105.27|18025.27|9
1721670980000|2024-07-22 17:56:20|18107.74|18027.74|18107.37|18027.37|18107.74|18027.74|18106.94|18026.94|10
1721670990000|2024-07-22 17:56:30|18107.56|18027.56|18110.02|18030.02|18110.02|18030.02|18107.56|18027.56|9
1721671000000|2024-07-22 17:56:40|18111.21|18031.21|18116.52|18036.52|18116.52|18036.52|18111.21|18031.21|10
1721671010000|2024-07-22 17:56:50|18116.68|18036.68|18115.25|18035.25|18116.83|18036.83|18115.07|18035.07|10
1721671020000|2024-07-22 17:57:00|18115.45|18035.45|18113.42|18033.42|18115.45|18035.45|18113.42|18033.42|9
1721671030000|2024-07-22 17:57:10|18113.45|18033.45|18114.54|18034.54|18114.56|18034.56|18113.12|18033.12|10
1721671040000|2024-07-22 17:57:20|18114.32|18034.32|18114.12|18034.12|18114.32|18034.32|18114.08|18034.08|9
1721671050000|2024-07-22 17:57:30|18114.08|18034.08|18114.71|18034.71|18114.71|18034.71|18113.86|18033.86|10
1721671060000|2024-07-22 17:57:40|18114.9|18034.9|18114.48|18034.48|18114.91|18034.91|18114.32|18034.32|10
1721671070000|2024-07-22 17:57:50|18114.9|18034.9|18115.08|18035.08|18115.08|18035.08|18114.47|18034.47|10
1721671080000|2024-07-22 17:58:00|18114.89|18034.89|18118.53|18038.53|18118.53|18038.53|18114.89|18034.89|10
1721671090000|2024-07-22 17:58:10|18118.71|18038.71|18115.95|18035.95|18118.72|18038.72|18115.95|18035.95|9
1721671100000|2024-07-22 17:58:20|18115.88|18035.88|18114.08|18034.08|18115.88|18035.88|18113.91|18033.91|10
1721671110000|2024-07-22 17:58:30|18114.5|18034.5|18114.96|18034.96|18115.07|18035.07|18114.36|18034.36|10
1721671120000|2024-07-22 17:58:40|18115.61|18035.61|18116.81|18036.81|18117.06|18037.06|18115.61|18035.61|10
1721671130000|2024-07-22 17:58:50|18116.77|18036.77|18117.43|18037.43|18117.61|18037.61|18116.4|18036.4|10
1721671140000|2024-07-22 17:59:00|18117.67|18037.67|18118.32|18038.32|18118.32|18038.32|18117.66|18037.66|10
1721671150000|2024-07-22 17:59:10|18118.21|18038.21|18119.07|18039.07|18119.07|18039.07|18118.21|18038.21|10
1721671160000|2024-07-22 17:59:20|18119.13|18039.13|18118.88|18038.88|18119.76|18039.76|18118.88|18038.88|10
1721671170000|2024-07-22 17:59:30|18118.91|18038.91|18119.81|18039.81|18120.34|18040.34|18118.91|18038.91|10
1721671180000|2024-07-22 17:59:40|18119.89|18039.89|18120.55|18040.55|18120.55|18040.55|18119.86|18039.86|10
1721671190000|2024-07-22 17:59:50|18120.72|18040.72|18119.65|18039.65|18121.17|18041.17|18119.65|18039.65|10
1721671200000|2024-07-22 18:00:00|18119.51|18039.51|18118.51|18038.51|18120.32|18040.32|18118.41|18038.41|10
1721671210000|2024-07-22 18:00:10|18118.14|18038.14|18119.58|18039.58|18119.58|18039.58|18118.03|18038.03|10
1721671220000|2024-07-22 18:00:20|18119.34|18039.34|18120.69|18040.69|18120.69|18040.69|18119.34|18039.34|10
1721671230000|2024-07-22 18:00:30|18120.67|18040.67|18121.22|18041.22|18121.22|18041.22|18120.41|18040.41|10
1721671240000|2024-07-22 18:00:40|18121.13|18041.13|18120.87|18040.87|18121.34|18041.34|18120.87|18040.87|10
1721671250000|2024-07-22 18:00:50|18120.66|18040.66|18121.22|18041.22|18121.22|18041.22|18120.29|18040.29|10
1721671260000|2024-07-22 18:01:00|18121.52|18041.52|18121.72|18041.72|18121.72|18041.72|18121.37|18041.37|10
1721671270000|2024-07-22 18:01:10|18121.9|18041.9|18122.73|18042.73|18122.73|18042.73|18121.74|18041.74|9
1721671280000|2024-07-22 18:01:20|18123.16|18043.16|18124.51|18044.51|18124.51|18044.51|18123.16|18043.16|9
1721671290000|2024-07-22 18:01:30|18124.09|18044.09|18125.57|18045.57|18126.09|18046.09|18124.09|18044.09|10
1721671300000|2024-07-22 18:01:40|18125.85|18045.85|18124.53|18044.53|18126.05|18046.05|18124.53|18044.53|9
1721671310000|2024-07-22 18:01:50|18124.04|18044.04|18122.67|18042.67|18124.66|18044.66|18122.67|18042.67|10
1721671320000|2024-07-22 18:02:00|18122.71|18042.71|18123.66|18043.66|18123.66|18043.66|18122.68|18042.68|10
1721671330000|2024-07-22 18:02:10|18123.87|18043.87|18125.12|18045.12|18127.1|18047.1|18123.87|18043.87|10
1721671340000|2024-07-22 18:02:20|18124.83|18044.83|18125.5|18045.5|18125.72|18045.72|18124.54|18044.54|10
1721671350000|2024-07-22 18:02:30|18125.48|18045.48|18138.2|18058.2|18138.66|18058.66|18125.48|18045.48|9
1721671360000|2024-07-22 18:02:40|18139.37|18059.37|18140.96|18060.96|18141.44|18061.44|18139.37|18059.37|10
1721671370000|2024-07-22 18:02:50|18140.84|18060.84|18146.82|18066.82|18147.56|18067.56|18140.84|18060.84|9
1721671380000|2024-07-22 18:03:00|18146.96|18066.96|18152.35|18072.35|18152.35|18072.35|18145.19|18065.19|10
1721671390000|2024-07-22 18:03:10|18152.62|18072.62|18156.64|18076.64|18156.94|18076.94|18152.62|18072.62|10
1721671400000|2024-07-22 18:03:20|18156.72|18076.72|18159.31|18079.31|18159.31|18079.31|18155.63|18075.63|10
1721671410000|2024-07-22 18:03:30|18159.74|18079.74|18160.31|18080.31|18161.03|18081.03|18159.74|18079.74|10
1721671420000|2024-07-22 18:03:40|18159.7|18079.7|18156.44|18076.44|18159.77|18079.77|18156.18|18076.18|10
1721671430000|2024-07-22 18:03:50|18156.33|18076.33|18155.88|18075.88|18156.33|18076.33|18154.07|18074.07|10
1721671440000|2024-07-22 18:04:00|18155.81|18075.81|18154.05|18074.05|18155.81|18075.81|18153.08|18073.08|10
1721671450000|2024-07-22 18:04:10|18153.96|18073.96|18154.67|18074.67|18155.24|18075.24|18153.96|18073.96|10
1721671460000|2024-07-22 18:04:20|18154.32|18074.32|18154.47|18074.47|18154.58|18074.58|18154.08|18074.08|10
1721671470000|2024-07-22 18:04:30|18154.4|18074.4|18153.55|18073.55|18154.4|18074.4|18153.31|18073.31|10
1721671480000|2024-07-22 18:04:40|18153.29|18073.29|18154.58|18074.58|18154.58|18074.58|18152.7|18072.7|10
1721671490000|2024-07-22 18:04:50|18154.75|18074.75|18157.81|18077.81|18157.81|18077.81|18154.75|18074.75|10
1721671500000|2024-07-22 18:05:00|18158.64|18078.64|18159.74|18079.74|18159.74|18079.74|18157.36|18077.36|10
1721671510000|2024-07-22 18:05:10|18160.71|18080.71|18165.54|18085.54|18165.54|18085.54|18160.71|18080.71|10
1721671520000|2024-07-22 18:05:20|18165.57|18085.57|18171.76|18091.76|18172.36|18092.36|18165.57|18085.57|10
1721671530000|2024-07-22 18:05:30|18173.14|18093.14|18175.4|18095.4|18175.62|18095.62|18173.14|18093.14|10
1721671540000|2024-07-22 18:05:40|18175.33|18095.33|18175.64|18095.64|18176.73|18096.73|18175.33|18095.33|10
1721671550000|2024-07-22 18:05:50|18173.99|18093.99|18171.97|18091.97|18173.99|18093.99|18171.87|18091.87|10
1721671560000|2024-07-22 18:06:00|18171.59|18091.59|18167.79|18087.79|18171.59|18091.59|18167.79|18087.79|9
1721671570000|2024-07-22 18:06:10|18167.97|18087.97|18165.8|18085.8|18167.97|18087.97|18165.8|18085.8|10
1721671580000|2024-07-22 18:06:20|18164.49|18084.49|18156.22|18076.22|18164.49|18084.49|18156.07|18076.07|10
1721671590000|2024-07-22 18:06:30|18156.25|18076.25|18155.04|18075.04|18156.25|18076.25|18154.99|18074.99|10
1721671600000|2024-07-22 18:06:40|18154.94|18074.94|18155.32|18075.32|18155.32|18075.32|18153.73|18073.73|10
1721671610000|2024-07-22 18:06:50|18156.06|18076.06|18156.78|18076.78|18157.1|18077.1|18156|18076|9
1721671620000|2024-07-22 18:07:00|18156|18076|18152.48|18072.48|18156|18076|18152.48|18072.48|10
1721671630000|2024-07-22 18:07:10|18151.88|18071.88|18148.3|18068.3|18151.88|18071.88|18148.3|18068.3|10
1721671640000|2024-07-22 18:07:20|18148.08|18068.08|18146.05|18066.05|18148.36|18068.36|18144.62|18064.62|10
1721671650000|2024-07-22 18:07:30|18145.87|18065.87|18143.55|18063.55|18145.87|18065.87|18143.52|18063.52|10
1721671660000|2024-07-22 18:07:40|18144.05|18064.05|18144.31|18064.31|18144.52|18064.52|18143.48|18063.48|9
1721671670000|2024-07-22 18:07:50|18144.9|18064.9|18142.68|18062.68|18145.48|18065.48|18142.68|18062.68|10
1721671680000|2024-07-22 18:08:00|18142.67|18062.67|18135.88|18055.88|18142.67|18062.67|18135.88|18055.88|10
1721671690000|2024-07-22 18:08:10|18136.07|18056.07|18132.81|18052.81|18136.07|18056.07|18132.81|18052.81|10
1721671700000|2024-07-22 18:08:20|18131.72|18051.72|18129.86|18049.86|18131.72|18051.72|18129.37|18049.37|10
1721671710000|2024-07-22 18:08:30|18130.4|18050.4|18129.9|18049.9|18130.65|18050.65|18128.74|18048.74|10
1721671720000|2024-07-22 18:08:40|18130.41|18050.41|18130.95|18050.95|18131.17|18051.17|18130.09|18050.09|10
1721671730000|2024-07-22 18:08:50|18130.77|18050.77|18132.92|18052.92|18132.92|18052.92|18130.77|18050.77|10
1721671740000|2024-07-22 18:09:00|18132.96|18052.96|18138.17|18058.17|18138.17|18058.17|18132.95|18052.95|10
1721671750000|2024-07-22 18:09:10|18138.49|18058.49|18143.62|18063.62|18143.62|18063.62|18138.49|18058.49|10
1721671760000|2024-07-22 18:09:20|18144.13|18064.13|18152.83|18072.83|18152.93|18072.93|18144.13|18064.13|10
1721671770000|2024-07-22 18:09:30|18152.89|18072.89|18155.28|18075.28|18155.6|18075.6|18152.73|18072.73|9
1721671780000|2024-07-22 18:09:40|18155.26|18075.26|18157.68|18077.68|18157.88|18077.88|18155.1|18075.1|9
1721671790000|2024-07-22 18:09:50|18157.87|18077.87|18161.5|18081.5|18161.64|18081.64|18157.87|18077.87|10
1721671800000|2024-07-22 18:10:00|18161.16|18081.16|18162.09|18082.09|18163.5|18083.5|18161.16|18081.16|10
1721671810000|2024-07-22 18:10:10|18162.34|18082.34|18164.35|18084.35|18164.35|18084.35|18161.83|18081.83|10
1721671820000|2024-07-22 18:10:20|18164.25|18084.25|18166.28|18086.28|18166.28|18086.28|18163.4|18083.4|10
1721671830000|2024-07-22 18:10:30|18167.84|18087.84|18167.56|18087.56|18168.82|18088.82|18166.98|18086.98|10
1721671840000|2024-07-22 18:10:40|18167.43|18087.43|18168.28|18088.28|18168.57|18088.57|18166.74|18086.74|10
1721671850000|2024-07-22 18:10:50|18168.07|18088.07|18167.28|18087.28|18168.07|18088.07|18167.28|18087.28|10
1721671860000|2024-07-22 18:11:00|18167.23|18087.23|18163.98|18083.98|18167.23|18087.23|18163.98|18083.98|10
1721671870000|2024-07-22 18:11:10|18163.82|18083.82|18164.35|18084.35|18164.6|18084.6|18163.04|18083.04|10
1721671880000|2024-07-22 18:11:20|18164.77|18084.77|18168.08|18088.08|18168.08|18088.08|18164.77|18084.77|10
1721671890000|2024-07-22 18:11:30|18168.22|18088.22|18168.48|18088.48|18169.43|18089.43|18168.22|18088.22|10
1721671900000|2024-07-22 18:11:40|18167.88|18087.88|18165.77|18085.77|18167.88|18087.88|18165.77|18085.77|10
1721671910000|2024-07-22 18:11:50|18164.96|18084.96|18162.57|18082.57|18165.13|18085.13|18162.57|18082.57|10
1721671920000|2024-07-22 18:12:00|18161.69|18081.69|18157.98|18077.98|18161.69|18081.69|18157.91|18077.91|9
1721671930000|2024-07-22 18:12:10|18158.17|18078.17|18160.01|18080.01|18160.61|18080.61|18158.17|18078.17|10
1721671940000|2024-07-22 18:12:20|18160.12|18080.12|18160.14|18080.14|18160.14|18080.14|18158.82|18078.82|10
1721671950000|2024-07-22 18:12:30|18159.8|18079.8|18156.2|18076.2|18159.8|18079.8|18156.2|18076.2|10
1721671960000|2024-07-22 18:12:40|18156.15|18076.15|18153.56|18073.56|18156.62|18076.62|18153.56|18073.56|9
1721671970000|2024-07-22 18:12:50|18153.54|18073.54|18155.25|18075.25|18155.26|18075.26|18153.37|18073.37|10
1721671980000|2024-07-22 18:13:00|18155.21|18075.21|18150.93|18070.93|18155.21|18075.21|18150.43|18070.43|10
1721671990000|2024-07-22 18:13:10|18150.88|18070.88|18149.75|18069.75|18150.95|18070.95|18149.6|18069.6|9
1721672000000|2024-07-22 18:13:20|18149.02|18069.02|18145.56|18065.56|18149.02|18069.02|18145.46|18065.46|10
1721672010000|2024-07-22 18:13:30|18145.47|18065.47|18144.17|18064.17|18145.47|18065.47|18144.17|18064.17|10
1721672020000|2024-07-22 18:13:40|18144.14|18064.14|18144.7|18064.7|18144.7|18064.7|18144.02|18064.02|10
1721672030000|2024-07-22 18:13:50|18144.93|18064.93|18145.81|18065.81|18146.03|18066.03|18144.87|18064.87|9
1721672040000|2024-07-22 18:14:00|18145.67|18065.67|18145.22|18065.22|18145.67|18065.67|18145.22|18065.22|10
1721672050000|2024-07-22 18:14:10|18145.91|18065.91|18150.38|18070.38|18150.57|18070.57|18145.91|18065.91|10
1721672060000|2024-07-22 18:14:20|18150.47|18070.47|18149.62|18069.62|18150.83|18070.83|18149.62|18069.62|10
1721672070000|2024-07-22 18:14:30|18148.51|18068.51|18146.83|18066.83|18148.73|18068.73|18146.83|18066.83|10
1721672080000|2024-07-22 18:14:40|18146.45|18066.45|18146|18066|18146.45|18066.45|18145.94|18065.94|10
1721672090000|2024-07-22 18:14:50|18146.02|18066.02|18144.61|18064.61|18146.32|18066.32|18144.61|18064.61|8
1721672100000|2024-07-22 18:15:00|18144.72|18064.72|18144.2|18064.2|18145.11|18065.11|18144.01|18064.01|10
1721672110000|2024-07-22 18:15:10|18144.13|18064.13|18142.26|18062.26|18144.3|18064.3|18142.26|18062.26|10
1721672120000|2024-07-22 18:15:20|18142.02|18062.02|18140.24|18060.24|18142.83|18062.83|18140.24|18060.24|10
1721672130000|2024-07-22 18:15:30|18139.34|18059.34|18136.81|18056.81|18139.34|18059.34|18136.81|18056.81|10
1721672140000|2024-07-22 18:15:40|18136.45|18056.45|18134.59|18054.59|18136.45|18056.45|18134.59|18054.59|10
1721672150000|2024-07-22 18:15:50|18134.16|18054.16|18131.66|18051.66|18134.16|18054.16|18131.66|18051.66|10
1721672160000|2024-07-22 18:16:00|18131.62|18051.62|18130.73|18050.73|18132.37|18052.37|18130.73|18050.73|10
1721672170000|2024-07-22 18:16:10|18130.38|18050.38|18130.35|18050.35|18131.04|18051.04|18130.35|18050.35|9
1721672180000|2024-07-22 18:16:20|18130.01|18050.01|18126.33|18046.33|18130.01|18050.01|18126.33|18046.33|10
1721672190000|2024-07-22 18:16:30|18126.12|18046.12|18127.2|18047.2|18127.2|18047.2|18126.11|18046.11|10
1721672200000|2024-07-22 18:16:40|18126.81|18046.81|18126.24|18046.24|18127.02|18047.02|18126.1|18046.1|10
1721672210000|2024-07-22 18:16:50|18126.61|18046.61|18126.68|18046.68|18126.68|18046.68|18124.97|18044.97|10
1721672220000|2024-07-22 18:17:00|18126.72|18046.72|18125.36|18045.36|18126.72|18046.72|18124.55|18044.55|10
1721672230000|2024-07-22 18:17:10|18125.32|18045.32|18127.82|18047.82|18127.82|18047.82|18124.88|18044.88|10
1721672240000|2024-07-22 18:17:20|18128.32|18048.32|18130.36|18050.36|18130.59|18050.59|18128.15|18048.15|10
1721672250000|2024-07-22 18:17:30|18130.65|18050.65|18131.71|18051.71|18131.89|18051.89|18130.09|18050.09|10
1721672260000|2024-07-22 18:17:40|18131.9|18051.9|18128.96|18048.96|18132.31|18052.31|18128.96|18048.96|10
1721672270000|2024-07-22 18:17:50|18128.5|18048.5|18126.39|18046.39|18128.5|18048.5|18126.39|18046.39|10
1721672280000|2024-07-22 18:18:00|18126.58|18046.58|18123.34|18043.34|18126.58|18046.58|18123.31|18043.31|10
1721672290000|2024-07-22 18:18:10|18123.89|18043.89|18123.25|18043.25|18123.89|18043.89|18123.16|18043.16|9
1721672300000|2024-07-22 18:18:20|18122.82|18042.82|18121.92|18041.92|18123.25|18043.25|18121.85|18041.85|9
1721672310000|2024-07-22 18:18:30|18121.83|18041.83|18120.69|18040.69|18122.72|18042.72|18120.6|18040.6|10
1721672320000|2024-07-22 18:18:40|18120.95|18040.95|18121.38|18041.38|18121.87|18041.87|18120.95|18040.95|10
1721672330000|2024-07-22 18:18:50|18121.51|18041.51|18122.98|18042.98|18122.98|18042.98|18121.51|18041.51|10
1721672340000|2024-07-22 18:19:00|18123.04|18043.04|18126|18046|18126|18046|18123.04|18043.04|10
1721672350000|2024-07-22 18:19:10|18126.03|18046.03|18127.35|18047.35|18127.55|18047.55|18126.03|18046.03|10
1721672360000|2024-07-22 18:19:20|18127.09|18047.09|18127.37|18047.37|18127.8|18047.8|18127.09|18047.09|10
1721672370000|2024-07-22 18:19:30|18127.36|18047.36|18128.5|18048.5|18128.5|18048.5|18127.36|18047.36|9
1721672380000|2024-07-22 18:19:40|18128.52|18048.52|18131.06|18051.06|18131.06|18051.06|18128.35|18048.35|10
1721672390000|2024-07-22 18:19:50|18130.91|18050.91|18131.75|18051.75|18131.78|18051.78|18130.91|18050.91|9
1721672400000|2024-07-22 18:20:00|18131.68|18051.68|18130.63|18050.63|18131.68|18051.68|18129.81|18049.81|10
1721672410000|2024-07-22 18:20:10|18130.86|18050.86|18131.5|18051.5|18131.5|18051.5|18130.72|18050.72|10
1721672420000|2024-07-22 18:20:20|18131.59|18051.59|18128.25|18048.25|18131.74|18051.74|18128.25|18048.25|10
1721672430000|2024-07-22 18:20:30|18128.35|18048.35|18126.64|18046.64|18128.35|18048.35|18126.64|18046.64|9
1721672440000|2024-07-22 18:20:40|18126.76|18046.76|18125.44|18045.44|18126.85|18046.85|18125.44|18045.44|10
1721672450000|2024-07-22 18:20:50|18125.02|18045.02|18119.34|18039.34|18125.02|18045.02|18117.9|18037.9|10
1721672460000|2024-07-22 18:21:00|18119.38|18039.38|18115.87|18035.87|18119.38|18039.38|18115.79|18035.79|10
1721672470000|2024-07-22 18:21:10|18115.76|18035.76|18115.52|18035.52|18116.12|18036.12|18115.4|18035.4|10
1721672480000|2024-07-22 18:21:20|18115.17|18035.17|18114.05|18034.05|18115.17|18035.17|18114.05|18034.05|9
1721672490000|2024-07-22 18:21:30|18113.58|18033.58|18112.34|18032.34|18113.58|18033.58|18112.34|18032.34|10
1721672500000|2024-07-22 18:21:40|18112.4|18032.4|18109.82|18029.82|18112.51|18032.51|18109.82|18029.82|9
1721672510000|2024-07-22 18:21:50|18108.52|18028.52|18099.73|18019.73|18108.52|18028.52|18099.64|18019.64|10
1721672520000|2024-07-22 18:22:00|18099.64|18019.64|18099.44|18019.44|18100.76|18020.76|18098.41|18018.41|10
1721672530000|2024-07-22 18:22:10|18099.42|18019.42|18101.19|18021.19|18101.19|18021.19|18099.42|18019.42|10
1721672540000|2024-07-22 18:22:20|18101.03|18021.03|18101.12|18021.12|18101.71|18021.71|18100.67|18020.67|10
1721672550000|2024-07-22 18:22:30|18101.08|18021.08|18102.93|18022.93|18102.93|18022.93|18100.7|18020.7|10
1721672560000|2024-07-22 18:22:40|18103.41|18023.41|18103.59|18023.59|18103.78|18023.78|18103.33|18023.33|9
1721672570000|2024-07-22 18:22:50|18103.49|18023.49|18102.13|18022.13|18103.54|18023.54|18102.13|18022.13|10
1721672580000|2024-07-22 18:23:00|18102|18022|18102|18022|18102|18022|18100.79|18020.79|10
1721672590000|2024-07-22 18:23:10|18102.41|18022.41|18105.05|18025.05|18105.05|18025.05|18102.41|18022.41|10
1721672600000|2024-07-22 18:23:20|18105.22|18025.22|18105.86|18025.86|18105.86|18025.86|18104.9|18024.9|10
1721672610000|2024-07-22 18:23:30|18106.12|18026.12|18105.47|18025.47|18106.61|18026.61|18105.47|18025.47|10
1721672620000|2024-07-22 18:23:40|18104.6|18024.6|18103.83|18023.83|18104.74|18024.74|18103.83|18023.83|10
1721672630000|2024-07-22 18:23:50|18103.94|18023.94|18104.83|18024.83|18105.21|18025.21|18103.94|18023.94|10
1721672640000|2024-07-22 18:24:00|18104.63|18024.63|18104.66|18024.66|18104.79|18024.79|18102.88|18022.88|10
1721672650000|2024-07-22 18:24:10|18104.44|18024.44|18106.85|18026.85|18106.85|18026.85|18104.43|18024.43|10
1721672660000|2024-07-22 18:24:20|18107.32|18027.32|18107.89|18027.89|18108.68|18028.68|18107.32|18027.32|10
1721672670000|2024-07-22 18:24:30|18107.72|18027.72|18107.42|18027.42|18107.72|18027.72|18107.42|18027.42|9
1721672680000|2024-07-22 18:24:40|18107.52|18027.52|18109.14|18029.14|18109.14|18029.14|18107.32|18027.32|10
1721672690000|2024-07-22 18:24:50|18109.15|18029.15|18111.45|18031.45|18111.45|18031.45|18108.66|18028.66|10
1721672700000|2024-07-22 18:25:00|18111.88|18031.88|18111.39|18031.39|18111.88|18031.88|18111.03|18031.03|10
1721672710000|2024-07-22 18:25:10|18111.62|18031.62|18112.83|18032.83|18112.83|18032.83|18111.62|18031.62|10
1721672720000|2024-07-22 18:25:20|18112.84|18032.84|18115.21|18035.21|18115.21|18035.21|18112.84|18032.84|10
1721672730000|2024-07-22 18:25:30|18115.31|18035.31|18114.81|18034.81|18115.49|18035.49|18114.68|18034.68|9
1721672740000|2024-07-22 18:25:40|18114.89|18034.89|18115.81|18035.81|18115.84|18035.84|18114.89|18034.89|10
1721672750000|2024-07-22 18:25:50|18115.79|18035.79|18116.77|18036.77|18116.77|18036.77|18115.68|18035.68|9
1721672760000|2024-07-22 18:26:00|18116.83|18036.83|18115.27|18035.27|18116.83|18036.83|18115.27|18035.27|10
1721672770000|2024-07-22 18:26:10|18115.37|18035.37|18123.04|18043.04|18123.04|18043.04|18115.37|18035.37|10
1721672780000|2024-07-22 18:26:20|18123.4|18043.4|18125.87|18045.87|18125.87|18045.87|18123.4|18043.4|10
1721672790000|2024-07-22 18:26:30|18126.02|18046.02|18125.7|18045.7|18126.02|18046.02|18125.19|18045.19|10
1721672800000|2024-07-22 18:26:40|18125.73|18045.73|18126.24|18046.24|18126.84|18046.84|18125.49|18045.49|10
1721672810000|2024-07-22 18:26:50|18126.18|18046.18|18125.53|18045.53|18126.23|18046.23|18125.13|18045.13|10
1721672820000|2024-07-22 18:27:00|18125.26|18045.26|18120.6|18040.6|18125.26|18045.26|18120.6|18040.6|10
1721672830000|2024-07-22 18:27:10|18121.02|18041.02|18114.77|18034.77|18121.02|18041.02|18114.73|18034.73|10
1721672840000|2024-07-22 18:27:20|18114.7|18034.7|18110.85|18030.85|18114.8|18034.8|18110.85|18030.85|9
1721672850000|2024-07-22 18:27:30|18110.81|18030.81|18109.56|18029.56|18110.84|18030.84|18109.56|18029.56|10
1721672860000|2024-07-22 18:27:40|18109.87|18029.87|18110.04|18030.04|18110.2|18030.2|18109.66|18029.66|10
1721672870000|2024-07-22 18:27:50|18110.19|18030.19|18109.37|18029.37|18110.19|18030.19|18109.2|18029.2|9
1721672880000|2024-07-22 18:28:00|18109.33|18029.33|18107.35|18027.35|18109.33|18029.33|18106.84|18026.84|10
1721672890000|2024-07-22 18:28:10|18107.66|18027.66|18106.53|18026.53|18107.72|18027.72|18106.53|18026.53|10
1721672900000|2024-07-22 18:28:20|18106.39|18026.39|18107.44|18027.44|18107.44|18027.44|18105.25|18025.25|10
1721672910000|2024-07-22 18:28:30|18107.15|18027.15|18107.62|18027.62|18107.62|18027.62|18107.03|18027.03|9
1721672920000|2024-07-22 18:28:40|18107.83|18027.83|18107.58|18027.58|18108.37|18028.37|18107.47|18027.47|10
1721672930000|2024-07-22 18:28:50|18107.56|18027.56|18107.51|18027.51|18107.56|18027.56|18106.74|18026.74|10
1721672940000|2024-07-22 18:29:00|18107.48|18027.48|18104.71|18024.71|18107.48|18027.48|18104.71|18024.71|10
1721672950000|2024-07-22 18:29:10|18104.79|18024.79|18103.34|18023.34|18105.19|18025.19|18103.34|18023.34|9
1721672960000|2024-07-22 18:29:20|18101.99|18021.99|18101.2|18021.2|18101.99|18021.99|18101.12|18021.12|10
1721672970000|2024-07-22 18:29:30|18101.32|18021.32|18102.6|18022.6|18102.64|18022.64|18101.32|18021.32|9
1721672980000|2024-07-22 18:29:40|18102.82|18022.82|18104.85|18024.85|18105.36|18025.36|18102.82|18022.82|9
1721672990000|2024-07-22 18:29:50|18105.28|18025.28|18105.05|18025.05|18105.92|18025.92|18104.28|18024.28|10
1721673000000|2024-07-22 18:30:00|18104.91|18024.91|18101.6|18021.6|18104.91|18024.91|18101.6|18021.6|10
1721673010000|2024-07-22 18:30:10|18101.57|18021.57|18099.9|18019.9|18101.57|18021.57|18099.9|18019.9|10
1721673020000|2024-07-22 18:30:20|18099.4|18019.4|18097.78|18017.78|18099.62|18019.62|18097.52|18017.52|10
1721673030000|2024-07-22 18:30:30|18102.49|18022.49|18102.4|18022.4|18103|18023|18102.02|18022.02|10
1721673040000|2024-07-22 18:30:40|18102.54|18022.54|18100.65|18020.65|18102.54|18022.54|18100.26|18020.26|10
1721673050000|2024-07-22 18:30:50|18100.83|18020.83|18100.34|18020.34|18100.83|18020.83|18099.46|18019.46|10
1721673060000|2024-07-22 18:31:00|18099.92|18019.92|18093.53|18013.53|18099.92|18019.92|18093.53|18013.53|10
1721673070000|2024-07-22 18:31:10|18093.35|18013.35|18094.58|18014.58|18094.79|18014.79|18093.12|18013.12|9
1721673080000|2024-07-22 18:31:20|18094.53|18014.53|18093.24|18013.24|18095.05|18015.05|18093.24|18013.24|9
1721673090000|2024-07-22 18:31:30|18093.29|18013.29|18090.97|18010.97|18093.29|18013.29|18090.95|18010.95|10
1721673100000|2024-07-22 18:31:40|18090.95|18010.95|18085.06|18005.06|18090.95|18010.95|18085.06|18005.06|10
1721673110000|2024-07-22 18:31:50|18084.19|18004.19|18082.15|18002.15|18084.34|18004.34|18082.15|18002.15|10
1721673120000|2024-07-22 18:32:00|18082.14|18002.14|18080.31|18000.31|18082.19|18002.19|18080.31|18000.31|10
1721673130000|2024-07-22 18:32:10|18079.99|17999.99|18078.92|17998.92|18079.99|17999.99|18078.92|17998.92|9
1721673140000|2024-07-22 18:32:20|18078.9|17998.9|18079.11|17999.11|18079.11|17999.11|18078.04|17998.04|11
1721673150000|2024-07-22 18:32:30|18079.57|17999.57|18082.81|18002.81|18082.81|18002.81|18079.57|17999.57|10
1721673160000|2024-07-22 18:32:40|18082.58|18002.58|18082.48|18002.48|18082.85|18002.85|18082.48|18002.48|8
1721673170000|2024-07-22 18:32:50|18082.47|18002.47|18082.91|18002.91|18082.91|18002.91|18082.14|18002.14|10
1721673180000|2024-07-22 18:33:00|18083|18003|18082.5|18002.5|18083.8|18003.8|18082.27|18002.27|10
1721673190000|2024-07-22 18:33:10|18082.44|18002.44|18079.88|17999.88|18082.44|18002.44|18079.88|17999.88|9
1721673200000|2024-07-22 18:33:20|18080.2|18000.2|18083.22|18003.22|18083.23|18003.23|18080.2|18000.2|10
1721673210000|2024-07-22 18:33:30|18083.39|18003.39|18087.6|18007.6|18087.6|18007.6|18083.39|18003.39|10
1721673220000|2024-07-22 18:33:40|18087.18|18007.18|18087.54|18007.54|18087.54|18007.54|18086.85|18006.85|9
1721673230000|2024-07-22 18:33:50|18087.74|18007.74|18088|18008|18088.2|18008.2|18087.59|18007.59|10
1721673240000|2024-07-22 18:34:00|18088.02|18008.02|18086.25|18006.25|18088.02|18008.02|18086.25|18006.25|10
1721673250000|2024-07-22 18:34:10|18086.22|18006.22|18087.61|18007.61|18087.61|18007.61|18086|18006|10
1721673260000|2024-07-22 18:34:20|18087.94|18007.94|18091.94|18011.94|18091.94|18011.94|18087.94|18007.94|10
1721673270000|2024-07-22 18:34:30|18092.96|18012.96|18094.88|18014.88|18095.35|18015.35|18092.96|18012.96|10
1721673280000|2024-07-22 18:34:40|18095.66|18015.66|18097.32|18017.32|18097.32|18017.32|18095.66|18015.66|10
1721673290000|2024-07-22 18:34:50|18097.38|18017.38|18096.42|18016.42|18097.68|18017.68|18096.3|18016.3|10
1721673300000|2024-07-22 18:35:00|18096.6|18016.6|18095.56|18015.56|18096.6|18016.6|18093.39|18013.39|10
1721673310000|2024-07-22 18:35:10|18095.91|18015.91|18095.77|18015.77|18096.31|18016.31|18095.77|18015.77|9
1721673320000|2024-07-22 18:35:20|18095.52|18015.52|18092.7|18012.7|18095.52|18015.52|18092.7|18012.7|10
1721673330000|2024-07-22 18:35:30|18091|18011|18088.62|18008.62|18091|18011|18088.62|18008.62|10
1721673340000|2024-07-22 18:35:40|18088.58|18008.58|18091.25|18011.25|18091.25|18011.25|18088.58|18008.58|10
1721673350000|2024-07-22 18:35:50|18091.46|18011.46|18089.71|18009.71|18091.57|18011.57|18089.71|18009.71|10
1721673360000|2024-07-22 18:36:00|18089.46|18009.46|18090.14|18010.14|18090.14|18010.14|18089.29|18009.29|10
1721673370000|2024-07-22 18:36:10|18090.42|18010.42|18089.86|18009.86|18090.61|18010.61|18089.84|18009.84|10
1721673380000|2024-07-22 18:36:20|18089.75|18009.75|18088.96|18008.96|18089.75|18009.75|18088.56|18008.56|10
1721673390000|2024-07-22 18:36:30|18089.66|18009.66|18091.93|18011.93|18091.93|18011.93|18089.66|18009.66|10
1721673400000|2024-07-22 18:36:40|18092.77|18012.77|18096.16|18016.16|18096.16|18016.16|18092.77|18012.77|10
1721673410000|2024-07-22 18:36:50|18096.45|18016.45|18099.31|18019.31|18099.6|18019.6|18096.32|18016.32|10
1721673420000|2024-07-22 18:37:00|18098.15|18018.15|18095.74|18015.74|18098.15|18018.15|18095.66|18015.66|10
1721673430000|2024-07-22 18:37:10|18095.27|18015.27|18097.69|18017.69|18097.69|18017.69|18095.27|18015.27|10
1721673440000|2024-07-22 18:37:20|18097.93|18017.93|18098.74|18018.74|18098.74|18018.74|18097.49|18017.49|10
1721673450000|2024-07-22 18:37:30|18098.9|18018.9|18103.17|18023.17|18103.17|18023.17|18098.9|18018.9|9
1721673460000|2024-07-22 18:37:40|18103.38|18023.38|18104.98|18024.98|18104.98|18024.98|18103.31|18023.31|10
1721673470000|2024-07-22 18:37:50|18104.94|18024.94|18111.99|18031.99|18111.99|18031.99|18104.94|18024.94|10
1721673480000|2024-07-22 18:38:00|18112.54|18032.54|18114.07|18034.07|18114.07|18034.07|18111.62|18031.62|10
1721673490000|2024-07-22 18:38:10|18114.24|18034.24|18115.25|18035.25|18115.25|18035.25|18114.2|18034.2|9
1721673500000|2024-07-22 18:38:20|18115.41|18035.41|18113.29|18033.29|18115.51|18035.51|18113.26|18033.26|10
1721673510000|2024-07-22 18:38:30|18113.15|18033.15|18113.14|18033.14|18113.22|18033.22|18113.01|18033.01|10
1721673520000|2024-07-22 18:38:40|18114.33|18034.33|18113.28|18033.28|18114.98|18034.98|18113.28|18033.28|10
1721673530000|2024-07-22 18:38:50|18114.42|18034.42|18110.98|18030.98|18114.42|18034.42|18110.98|18030.98|10
1721673540000|2024-07-22 18:39:00|18110.24|18030.24|18105.36|18025.36|18110.24|18030.24|18105.36|18025.36|10
1721673550000|2024-07-22 18:39:10|18105.38|18025.38|18105.2|18025.2|18105.38|18025.38|18105.13|18025.13|9
1721673560000|2024-07-22 18:39:20|18105.18|18025.18|18104.95|18024.95|18105.18|18025.18|18104.72|18024.72|9
1721673570000|2024-07-22 18:39:30|18104.88|18024.88|18105.35|18025.35|18105.35|18025.35|18104.88|18024.88|9
1721673580000|2024-07-22 18:39:40|18105.7|18025.7|18103.65|18023.65|18106.05|18026.05|18103.65|18023.65|10
1721673590000|2024-07-22 18:39:50|18103.25|18023.25|18100.22|18020.22|18103.25|18023.25|18100.22|18020.22|10
1721673600000|2024-07-22 18:40:00|18100.08|18020.08|18100.13|18020.13|18100.13|18020.13|18099.62|18019.62|10
1721673610000|2024-07-22 18:40:10|18099.58|18019.58|18098.23|18018.23|18099.58|18019.58|18098.23|18018.23|10
1721673620000|2024-07-22 18:40:20|18097.96|18017.96|18099.4|18019.4|18099.4|18019.4|18097.81|18017.81|10
1721673630000|2024-07-22 18:40:30|18099.52|18019.52|18101.13|18021.13|18101.27|18021.27|18099.52|18019.52|10
1721673640000|2024-07-22 18:40:40|18101.09|18021.09|18099.4|18019.4|18101.09|18021.09|18099.4|18019.4|10
1721673650000|2024-07-22 18:40:50|18099.11|18019.11|18101.85|18021.85|18101.85|18021.85|18099.11|18019.11|10
1721673660000|2024-07-22 18:41:00|18102.15|18022.15|18103.55|18023.55|18103.9|18023.9|18102.15|18022.15|10
1721673670000|2024-07-22 18:41:10|18103.81|18023.81|18104.11|18024.11|18104.11|18024.11|18103.73|18023.73|10
1721673680000|2024-07-22 18:41:20|18104.07|18024.07|18102.02|18022.02|18104.07|18024.07|18102.02|18022.02|10
1721673690000|2024-07-22 18:41:30|18101.77|18021.77|18100.91|18020.91|18101.77|18021.77|18100.91|18020.91|9
1721673700000|2024-07-22 18:41:40|18100.97|18020.97|18101.39|18021.39|18101.49|18021.49|18100.97|18020.97|8
1721673710000|2024-07-22 18:41:50|18101.54|18021.54|18105.63|18025.63|18105.63|18025.63|18101.51|18021.51|10
1721673720000|2024-07-22 18:42:00|18105.58|18025.58|18106.29|18026.29|18106.68|18026.68|18104.17|18024.17|10
1721673730000|2024-07-22 18:42:10|18106.32|18026.32|18106.15|18026.15|18106.76|18026.76|18106.01|18026.01|10
1721673740000|2024-07-22 18:42:20|18106.27|18026.27|18108.02|18028.02|18108.21|18028.21|18105.96|18025.96|10
1721673750000|2024-07-22 18:42:30|18110.64|18030.64|18108.47|18028.47|18110.96|18030.96|18108.47|18028.47|10
1721673760000|2024-07-22 18:42:40|18108.83|18028.83|18108.91|18028.91|18109.71|18029.71|18108.83|18028.83|10
1721673770000|2024-07-22 18:42:50|18108.92|18028.92|18108.58|18028.58|18108.98|18028.98|18108.53|18028.53|10
1721673780000|2024-07-22 18:43:00|18108.25|18028.25|18106.99|18026.99|18108.25|18028.25|18106.26|18026.26|10
1721673790000|2024-07-22 18:43:10|18107.26|18027.26|18107.38|18027.38|18107.82|18027.82|18107.26|18027.26|10
1721673800000|2024-07-22 18:43:20|18107.4|18027.4|18106.95|18026.95|18107.47|18027.47|18106.77|18026.77|10
1721673810000|2024-07-22 18:43:30|18106.99|18026.99|18109.3|18029.3|18109.3|18029.3|18106.99|18026.99|10
1721673820000|2024-07-22 18:43:40|18109.09|18029.09|18109.49|18029.49|18109.7|18029.7|18109.09|18029.09|10
1721673830000|2024-07-22 18:43:50|18109.44|18029.44|18110.53|18030.53|18110.54|18030.54|18109.44|18029.44|10
1721673840000|2024-07-22 18:44:00|18110.55|18030.55|18110.89|18030.89|18110.95|18030.95|18109.78|18029.78|10
1721673850000|2024-07-22 18:44:10|18110.88|18030.88|18113.69|18033.69|18113.76|18033.76|18110.84|18030.84|10
1721673860000|2024-07-22 18:44:20|18113.36|18033.36|18114.02|18034.02|18114.96|18034.96|18113.31|18033.31|10
1721673870000|2024-07-22 18:44:30|18113.7|18033.7|18112.56|18032.56|18113.81|18033.81|18112.56|18032.56|8
1721673880000|2024-07-22 18:44:40|18112.04|18032.04|18110.55|18030.55|18112.04|18032.04|18110.55|18030.55|10
1721673890000|2024-07-22 18:44:50|18110.04|18030.04|18108.8|18028.8|18110.04|18030.04|18108.8|18028.8|7
1721673900000|2024-07-22 18:45:00|18108.7|18028.7|18105.35|18025.35|18108.72|18028.72|18105.31|18025.31|9
1721673910000|2024-07-22 18:45:10|18105.1|18025.1|18104.22|18024.22|18105.1|18025.1|18104.22|18024.22|10
1721673920000|2024-07-22 18:45:20|18104.24|18024.24|18104.28|18024.28|18104.31|18024.31|18103.75|18023.75|10
1721673930000|2024-07-22 18:45:30|18104.29|18024.29|18104.85|18024.85|18105|18025|18104.29|18024.29|10
1721673940000|2024-07-22 18:45:40|18104.58|18024.58|18103.81|18023.81|18104.61|18024.61|18103.72|18023.72|9
1721673950000|2024-07-22 18:45:50|18103.73|18023.73|18102.88|18022.88|18104|18024|18102.88|18022.88|10
1721673960000|2024-07-22 18:46:00|18102.84|18022.84|18101.34|18021.34|18102.84|18022.84|18101.34|18021.34|10
1721673970000|2024-07-22 18:46:10|18101.2|18021.2|18101.81|18021.81|18101.81|18021.81|18101.06|18021.06|9
1721673980000|2024-07-22 18:46:20|18102.75|18022.75|18101.58|18021.58|18102.77|18022.77|18100.41|18020.41|10
1721673990000|2024-07-22 18:46:30|18102.93|18022.93|18104.27|18024.27|18104.27|18024.27|18102.93|18022.93|10
1721674000000|2024-07-22 18:46:40|18104.06|18024.06|18107.7|18027.7|18107.7|18027.7|18103.5|18023.5|10
1721674010000|2024-07-22 18:46:50|18107.76|18027.76|18109.99|18029.99|18111|18031|18107.76|18027.76|10
1721674020000|2024-07-22 18:47:00|18110.12|18030.12|18113.13|18033.13|18113.13|18033.13|18110.12|18030.12|10
1721674030000|2024-07-22 18:47:10|18113.46|18033.46|18115.23|18035.23|18115.23|18035.23|18113.23|18033.23|10
1721674040000|2024-07-22 18:47:20|18115.9|18035.9|18116.83|18036.83|18117.24|18037.24|18115.9|18035.9|10
1721674050000|2024-07-22 18:47:30|18116.94|18036.94|18113.52|18033.52|18116.94|18036.94|18113.52|18033.52|10
1721674060000|2024-07-22 18:47:40|18113.42|18033.42|18112.52|18032.52|18113.42|18033.42|18112.52|18032.52|9
1721674070000|2024-07-22 18:47:50|18111.91|18031.91|18110.12|18030.12|18111.91|18031.91|18110.12|18030.12|10
1721674080000|2024-07-22 18:48:00|18109.7|18029.7|18110.12|18030.12|18111.58|18031.58|18109.7|18029.7|9
1721674090000|2024-07-22 18:48:10|18110.1|18030.1|18107.71|18027.71|18110.1|18030.1|18107.67|18027.67|10
1721674100000|2024-07-22 18:48:20|18107.68|18027.68|18109.32|18029.32|18109.32|18029.32|18107.51|18027.51|10
1721674110000|2024-07-22 18:48:30|18109.78|18029.78|18108.47|18028.47|18110.08|18030.08|18107.75|18027.75|10
1721674120000|2024-07-22 18:48:40|18108.53|18028.53|18108.32|18028.32|18108.83|18028.83|18108.32|18028.32|10
1721674130000|2024-07-22 18:48:50|18107.93|18027.93|18106.95|18026.95|18107.93|18027.93|18106.95|18026.95|10
1721674140000|2024-07-22 18:49:00|18106.91|18026.91|18106.7|18026.7|18106.98|18026.98|18106.59|18026.59|8
1721674150000|2024-07-22 18:49:10|18106.75|18026.75|18107.07|18027.07|18107.28|18027.28|18106.71|18026.71|10
1721674160000|2024-07-22 18:49:20|18107.03|18027.03|18107.84|18027.84|18108.33|18028.33|18107.03|18027.03|9
1721674170000|2024-07-22 18:49:30|18107.99|18027.99|18108.36|18028.36|18108.62|18028.62|18107.99|18027.99|10
1721674180000|2024-07-22 18:49:40|18108.11|18028.11|18108.01|18028.01|18109.17|18029.17|18108.01|18028.01|10
1721674190000|2024-07-22 18:49:50|18107.76|18027.76|18107.64|18027.64|18108.07|18028.07|18107.51|18027.51|10
1721674200000|2024-07-22 18:50:00|18107.55|18027.55|18109.5|18029.5|18109.5|18029.5|18107.55|18027.55|10
1721674210000|2024-07-22 18:50:10|18109.62|18029.62|18110.97|18030.97|18110.97|18030.97|18109.62|18029.62|9
1721674220000|2024-07-22 18:50:20|18111.23|18031.23|18111.28|18031.28|18111.68|18031.68|18111.08|18031.08|11
1721674230000|2024-07-22 18:50:30|18111.53|18031.53|18111.49|18031.49|18111.55|18031.55|18111.49|18031.49|4
1721674830000|2024-07-22 19:00:30|18098.92|18018.92|18097.94|18017.94|18098.92|18018.92|18097.93|18017.93|6
1721674840000|2024-07-22 19:00:40|18097.65|18017.65|18096.98|18016.98|18097.65|18017.65|18096.98|18016.98|9
1721674850000|2024-07-22 19:00:50|18096.88|18016.88|18095.78|18015.78|18096.88|18016.88|18095.75|18015.75|10
1721674860000|2024-07-22 19:01:00|18095.59|18015.59|18093.12|18013.12|18095.94|18015.94|18093.12|18013.12|10
1721674870000|2024-07-22 19:01:10|18092.87|18012.87|18089.6|18009.6|18092.87|18012.87|18089.26|18009.26|10
1721674880000|2024-07-22 19:01:20|18089.63|18009.63|18088.63|18008.63|18089.63|18009.63|18088.51|18008.51|10
1721674890000|2024-07-22 19:01:30|18088.56|18008.56|18088.07|18008.07|18088.56|18008.56|18086.54|18006.54|10
1721674900000|2024-07-22 19:01:40|18088.12|18008.12|18089.4|18009.4|18089.43|18009.43|18088.06|18008.06|10
1721674910000|2024-07-22 19:01:50|18089.43|18009.43|18095.04|18015.04|18095.04|18015.04|18089.34|18009.34|10
1721674920000|2024-07-22 19:02:00|18096.2|18016.2|18099.25|18019.25|18099.25|18019.25|18096.2|18016.2|10
1721674930000|2024-07-22 19:02:10|18099.33|18019.33|18100.04|18020.04|18100.04|18020.04|18099.11|18019.11|10
1721674940000|2024-07-22 19:02:20|18099.65|18019.65|18099.73|18019.73|18100.03|18020.03|18099.51|18019.51|10
1721674950000|2024-07-22 19:02:30|18099.65|18019.65|18099.09|18019.09|18099.65|18019.65|18099.09|18019.09|8
1721674960000|2024-07-22 19:02:40|18099.24|18019.24|18092.05|18012.05|18099.26|18019.26|18092.05|18012.05|10
1721674970000|2024-07-22 19:02:50|18091.71|18011.71|18091.88|18011.88|18092.25|18012.25|18091.49|18011.49|9
1721674980000|2024-07-22 19:03:00|18091.65|18011.65|18093.26|18013.26|18093.36|18013.36|18091.65|18011.65|10
1721674990000|2024-07-22 19:03:10|18093.25|18013.25|18092.69|18012.69|18093.37|18013.37|18092.69|18012.69|10
1721675000000|2024-07-22 19:03:20|18092.51|18012.51|18094.86|18014.86|18094.86|18014.86|18092.51|18012.51|10
1721675010000|2024-07-22 19:03:30|18095.14|18015.14|18097.96|18017.96|18098.58|18018.58|18095.14|18015.14|10
1721675020000|2024-07-22 19:03:40|18097.63|18017.63|18096.64|18016.64|18098.38|18018.38|18095.8|18015.8|10
1721675030000|2024-07-22 19:03:50|18097.21|18017.21|18098.68|18018.68|18099.05|18019.05|18097.21|18017.21|10
1721675040000|2024-07-22 19:04:00|18099.86|18019.86|18103.15|18023.15|18103.15|18023.15|18099.86|18019.86|10
1721675050000|2024-07-22 19:04:10|18103.18|18023.18|18105.01|18025.01|18105.01|18025.01|18102.4|18022.4|10
1721675060000|2024-07-22 19:04:20|18104.87|18024.87|18108.77|18028.77|18108.97|18028.97|18104.87|18024.87|10
1721675070000|2024-07-22 19:04:30|18109.02|18029.02|18111.69|18031.69|18111.69|18031.69|18109.02|18029.02|10
1721675080000|2024-07-22 19:04:40|18112.17|18032.17|18111.92|18031.92|18112.76|18032.76|18111.92|18031.92|10
1721675090000|2024-07-22 19:04:50|18111.75|18031.75|18109.24|18029.24|18111.75|18031.75|18109.21|18029.21|10
1721675100000|2024-07-22 19:05:00|18109.16|18029.16|18104.59|18024.59|18109.16|18029.16|18104.59|18024.59|10
1721675110000|2024-07-22 19:05:10|18104.49|18024.49|18099.49|18019.49|18104.49|18024.49|18099.49|18019.49|10
1721675120000|2024-07-22 19:05:20|18101.32|18021.32|18106.63|18026.63|18106.63|18026.63|18100.71|18020.71|10
1721675130000|2024-07-22 19:05:30|18107|18027|18108.19|18028.19|18108.69|18028.69|18107|18027|9
1721675140000|2024-07-22 19:05:40|18108.29|18028.29|18107.77|18027.77|18108.29|18028.29|18107.44|18027.44|10
1721675150000|2024-07-22 19:05:50|18107.72|18027.72|18107.2|18027.2|18107.72|18027.72|18107.05|18027.05|10
1721675160000|2024-07-22 19:06:00|18106.84|18026.84|18101.99|18021.99|18106.84|18026.84|18101.99|18021.99|10
1721675170000|2024-07-22 19:06:10|18101.49|18021.49|18103.14|18023.14|18103.25|18023.25|18101.49|18021.49|10
1721675180000|2024-07-22 19:06:20|18103.66|18023.66|18104.48|18024.48|18104.48|18024.48|18103.66|18023.66|8
1721675190000|2024-07-22 19:06:30|18104.46|18024.46|18104.67|18024.67|18104.9|18024.9|18104.46|18024.46|8
1721675200000|2024-07-22 19:06:40|18104.68|18024.68|18103.42|18023.42|18104.68|18024.68|18103.42|18023.42|10
1721675210000|2024-07-22 19:06:50|18103.25|18023.25|18103.48|18023.48|18104.5|18024.5|18103.25|18023.25|8
1721675220000|2024-07-22 19:07:00|18103.28|18023.28|18102.22|18022.22|18103.32|18023.32|18102.22|18022.22|10
1721675230000|2024-07-22 19:07:10|18104.52|18024.52|18104.92|18024.92|18105.49|18025.49|18104.52|18024.52|10
1721675240000|2024-07-22 19:07:20|18104.83|18024.83|18104.63|18024.63|18104.89|18024.89|18104.36|18024.36|9
1721675250000|2024-07-22 19:07:30|18104.6|18024.6|18104.86|18024.86|18105.07|18025.07|18104.6|18024.6|9
1721675260000|2024-07-22 19:07:40|18104.87|18024.87|18105.46|18025.46|18106.21|18026.21|18104.87|18024.87|10
1721675270000|2024-07-22 19:07:50|18105.45|18025.45|18104.54|18024.54|18105.47|18025.47|18104.18|18024.18|9
1721675280000|2024-07-22 19:08:00|18104.48|18024.48|18105.85|18025.85|18105.85|18025.85|18104.39|18024.39|10
1721675290000|2024-07-22 19:08:10|18105.88|18025.88|18105.14|18025.14|18106|18026|18105.14|18025.14|10
1721675300000|2024-07-22 19:08:20|18105.04|18025.04|18104.98|18024.98|18105.08|18025.08|18104.72|18024.72|10
1721675310000|2024-07-22 19:08:30|18105.09|18025.09|18105.12|18025.12|18105.12|18025.12|18104.95|18024.95|9
1721675320000|2024-07-22 19:08:40|18105.35|18025.35|18108.59|18028.59|18108.66|18028.66|18105.35|18025.35|10
1721675330000|2024-07-22 19:08:50|18108.93|18028.93|18111.8|18031.8|18111.8|18031.8|18108.58|18028.58|8
1721675340000|2024-07-22 19:09:00|18112.64|18032.64|18115.42|18035.42|18115.42|18035.42|18112.64|18032.64|10
1721675350000|2024-07-22 19:09:10|18115.43|18035.43|18116.53|18036.53|18116.53|18036.53|18115.43|18035.43|9
1721675360000|2024-07-22 19:09:20|18116.49|18036.49|18117.55|18037.55|18117.55|18037.55|18116.49|18036.49|10
1721675370000|2024-07-22 19:09:30|18117.58|18037.58|18117.13|18037.13|18117.61|18037.61|18116.98|18036.98|10
1721675380000|2024-07-22 19:09:40|18117.71|18037.71|18118.65|18038.65|18118.65|18038.65|18117.71|18037.71|10
1721675390000|2024-07-22 19:09:50|18119.13|18039.13|18120.1|18040.1|18120.1|18040.1|18119.13|18039.13|10
1721675400000|2024-07-22 19:10:00|18120.13|18040.13|18120.05|18040.05|18120.13|18040.13|18119.79|18039.79|9
1721675410000|2024-07-22 19:10:10|18120.39|18040.39|18121.04|18041.04|18121.04|18041.04|18120.32|18040.32|10
1721675420000|2024-07-22 19:10:20|18121.02|18041.02|18122.99|18042.99|18123.95|18043.95|18121.02|18041.02|10
1721675430000|2024-07-22 19:10:30|18123.74|18043.74|18124.92|18044.92|18125.02|18045.02|18123.74|18043.74|10
1721675440000|2024-07-22 19:10:40|18125.3|18045.3|18130.95|18050.95|18130.95|18050.95|18125.3|18045.3|10
1721675450000|2024-07-22 19:10:50|18134.46|18054.46|18137.4|18057.4|18137.4|18057.4|18134.41|18054.41|10
1721675460000|2024-07-22 19:11:00|18137.93|18057.93|18138.78|18058.78|18139.02|18059.02|18137.93|18057.93|9
1721675470000|2024-07-22 19:11:10|18139.08|18059.08|18142.2|18062.2|18142.2|18062.2|18137.98|18057.98|10
1721675480000|2024-07-22 19:11:20|18144.04|18064.04|18145|18065|18145.18|18065.18|18143.14|18063.14|10
1721675490000|2024-07-22 19:11:30|18144.86|18064.86|18145.36|18065.36|18145.53|18065.53|18144.48|18064.48|9
1721675500000|2024-07-22 19:11:40|18145.69|18065.69|18147.37|18067.37|18147.86|18067.86|18144.4|18064.4|10
1721675510000|2024-07-22 19:11:50|18147.19|18067.19|18145.58|18065.58|18147.44|18067.44|18145.58|18065.58|10
1721675520000|2024-07-22 19:12:00|18145.65|18065.65|18146.23|18066.23|18146.29|18066.29|18145.65|18065.65|10
1721675530000|2024-07-22 19:12:10|18145.89|18065.89|18146.56|18066.56|18146.56|18066.56|18145.73|18065.73|9
1721675540000|2024-07-22 19:12:20|18146.72|18066.72|18147.18|18067.18|18147.36|18067.36|18146.24|18066.24|10
1721675550000|2024-07-22 19:12:30|18147.17|18067.17|18153.13|18073.13|18153.13|18073.13|18146.94|18066.94|9
1721675560000|2024-07-22 19:12:40|18152.96|18072.96|18155.89|18075.89|18155.89|18075.89|18152.96|18072.96|10
1721675570000|2024-07-22 19:12:50|18156.24|18076.24|18157.49|18077.49|18157.63|18077.63|18156.24|18076.24|10
1721675580000|2024-07-22 19:13:00|18157.45|18077.45|18157.72|18077.72|18157.72|18077.72|18157.21|18077.21|10
1721675590000|2024-07-22 19:13:10|18157.89|18077.89|18159.96|18079.96|18159.96|18079.96|18157.86|18077.86|9
1721675600000|2024-07-22 19:13:20|18159.87|18079.87|18164.42|18084.42|18164.42|18084.42|18159.87|18079.87|10
1721675610000|2024-07-22 19:13:30|18164.36|18084.36|18164.6|18084.6|18164.66|18084.66|18164.31|18084.31|10
1721675620000|2024-07-22 19:13:40|18165.07|18085.07|18163.87|18083.87|18165.07|18085.07|18163.87|18083.87|10
1721675630000|2024-07-22 19:13:50|18163.91|18083.91|18167|18087|18167|18087|18162.01|18082.01|10
1721675640000|2024-07-22 19:14:00|18167.93|18087.93|18169.88|18089.88|18169.92|18089.92|18167.93|18087.93|10
1721675650000|2024-07-22 19:14:10|18169.89|18089.89|18167.33|18087.33|18169.89|18089.89|18167.31|18087.31|9
1721675660000|2024-07-22 19:14:20|18167.97|18087.97|18170.99|18090.99|18170.99|18090.99|18167.97|18087.97|9
1721675670000|2024-07-22 19:14:30|18170.71|18090.71|18169.45|18089.45|18170.92|18090.92|18169.45|18089.45|10
1721675680000|2024-07-22 19:14:40|18169.18|18089.18|18170.51|18090.51|18170.51|18090.51|18169.12|18089.12|10
1721675690000|2024-07-22 19:14:50|18170.67|18090.67|18171.28|18091.28|18171.28|18091.28|18170.51|18090.51|10
1721675700000|2024-07-22 19:15:00|18170.99|18090.99|18168.85|18088.85|18171.27|18091.27|18168.85|18088.85|10
1721675710000|2024-07-22 19:15:10|18169.14|18089.14|18168.45|18088.45|18169.72|18089.72|18168.45|18088.45|9
1721675720000|2024-07-22 19:15:20|18168.42|18088.42|18167.85|18087.85|18168.42|18088.42|18167.55|18087.55|10
1721675730000|2024-07-22 19:15:30|18167.8|18087.8|18167.14|18087.14|18167.8|18087.8|18167.11|18087.11|8
1721675740000|2024-07-22 19:15:40|18167.06|18087.06|18163.87|18083.87|18167.06|18087.06|18163.87|18083.87|10
1721675750000|2024-07-22 19:15:50|18163.62|18083.62|18163.08|18083.08|18163.75|18083.75|18163.08|18083.08|9
1721675760000|2024-07-22 19:16:00|18162.99|18082.99|18161.59|18081.59|18162.99|18082.99|18160.84|18080.84|10
1721675770000|2024-07-22 19:16:10|18159.82|18079.82|18160.05|18080.05|18160.08|18080.08|18158.27|18078.27|10
1721675780000|2024-07-22 19:16:20|18159.94|18079.94|18160.84|18080.84|18160.85|18080.85|18159.48|18079.48|8
1721675790000|2024-07-22 19:16:30|18160.82|18080.82|18164.13|18084.13|18164.13|18084.13|18159.78|18079.78|10
1721675800000|2024-07-22 19:16:40|18164.24|18084.24|18164.25|18084.25|18165.34|18085.34|18164.24|18084.24|10
1721675810000|2024-07-22 19:16:50|18164.27|18084.27|18164.41|18084.41|18164.41|18084.41|18163.15|18083.15|10
1721675820000|2024-07-22 19:17:00|18164.62|18084.62|18165.02|18085.02|18165.31|18085.31|18164.59|18084.59|9
1721675830000|2024-07-22 19:17:10|18165.27|18085.27|18165.27|18085.27|18165.42|18085.42|18164.93|18084.93|10
1721675840000|2024-07-22 19:17:20|18165.81|18085.81|18165.46|18085.46|18165.81|18085.81|18165.41|18085.41|9
1721675850000|2024-07-22 19:17:30|18167.24|18087.24|18168.66|18088.66|18170.27|18090.27|18167.24|18087.24|10
1721675860000|2024-07-22 19:17:40|18168.5|18088.5|18172.18|18092.18|18172.18|18092.18|18168.5|18088.5|10
1721675870000|2024-07-22 19:17:50|18172.45|18092.45|18175.51|18095.51|18175.6|18095.6|18172.45|18092.45|10
1721675880000|2024-07-22 19:18:00|18175.2|18095.2|18180.31|18100.31|18180.64|18100.64|18175.2|18095.2|10
1721675890000|2024-07-22 19:18:10|18180.44|18100.44|18178.83|18098.83|18180.44|18100.44|18178.83|18098.83|10
1721675900000|2024-07-22 19:18:20|18178.62|18098.62|18172.8|18092.8|18178.71|18098.71|18172.8|18092.8|10
1721675910000|2024-07-22 19:18:30|18171.91|18091.91|18166.68|18086.68|18171.91|18091.91|18166.49|18086.49|10
1721675920000|2024-07-22 19:18:40|18166.6|18086.6|18167.08|18087.08|18167.09|18087.09|18165.67|18085.67|9
1721675930000|2024-07-22 19:18:50|18166.91|18086.91|18167.26|18087.26|18167.38|18087.38|18166.87|18086.87|10
1721675940000|2024-07-22 19:19:00|18167.3|18087.3|18164.08|18084.08|18167.3|18087.3|18164.08|18084.08|10
1721675950000|2024-07-22 19:19:10|18164.15|18084.15|18160.93|18080.93|18164.46|18084.46|18160.42|18080.42|10
1721675960000|2024-07-22 19:19:20|18160.81|18080.81|18157.81|18077.81|18160.81|18080.81|18157.68|18077.68|10
1721675970000|2024-07-22 19:19:30|18157.3|18077.3|18155.85|18075.85|18157.62|18077.62|18155.68|18075.68|10
1721675980000|2024-07-22 19:19:40|18155.89|18075.89|18155.59|18075.59|18156.6|18076.6|18155.38|18075.38|9
1721675990000|2024-07-22 19:19:50|18155.62|18075.62|18153.51|18073.51|18155.62|18075.62|18153.51|18073.51|10
1721676000000|2024-07-22 19:20:00|18153.45|18073.45|18154.12|18074.12|18154.12|18074.12|18153.43|18073.43|9
1721676010000|2024-07-22 19:20:10|18154.09|18074.09|18156.61|18076.61|18156.93|18076.93|18154.09|18074.09|10
1721676020000|2024-07-22 19:20:20|18156.74|18076.74|18159.77|18079.77|18160.06|18080.06|18156.74|18076.74|10
1721676030000|2024-07-22 19:20:30|18160.01|18080.01|18163.88|18083.88|18163.88|18083.88|18160.01|18080.01|10
1721676040000|2024-07-22 19:20:40|18163.89|18083.89|18165.33|18085.33|18165.33|18085.33|18163.89|18083.89|9
1721676050000|2024-07-22 19:20:50|18165.26|18085.26|18163.4|18083.4|18165.66|18085.66|18163.4|18083.4|10
1721676060000|2024-07-22 19:21:00|18163.35|18083.35|18161.66|18081.66|18163.35|18083.35|18161.64|18081.64|9
1721676070000|2024-07-22 19:21:10|18161.11|18081.11|18159.61|18079.61|18161.11|18081.11|18159.57|18079.57|10
1721676080000|2024-07-22 19:21:20|18159.6|18079.6|18156.89|18076.89|18159.6|18079.6|18156.89|18076.89|9
1721676090000|2024-07-22 19:21:30|18156.2|18076.2|18157.22|18077.22|18157.22|18077.22|18155.64|18075.64|10
1721676100000|2024-07-22 19:21:40|18156.44|18076.44|18155.54|18075.54|18156.44|18076.44|18155.54|18075.54|10
1721676110000|2024-07-22 19:21:50|18155.48|18075.48|18154.43|18074.43|18155.48|18075.48|18154.39|18074.39|9
1721676120000|2024-07-22 19:22:00|18154.48|18074.48|18153.28|18073.28|18154.48|18074.48|18153.28|18073.28|9
1721676130000|2024-07-22 19:22:10|18153.54|18073.54|18153.78|18073.78|18154.02|18074.02|18153.53|18073.53|10
1721676140000|2024-07-22 19:22:20|18153.79|18073.79|18153.55|18073.55|18154.1|18074.1|18153.55|18073.55|10
1721676150000|2024-07-22 19:22:30|18153.56|18073.56|18153.14|18073.14|18153.56|18073.56|18153.14|18073.14|10
1721676160000|2024-07-22 19:22:40|18153.16|18073.16|18151.4|18071.4|18153.3|18073.3|18151.4|18071.4|9
1721676170000|2024-07-22 19:22:50|18151.46|18071.46|18150.38|18070.38|18151.49|18071.49|18150.38|18070.38|10
1721676180000|2024-07-22 19:23:00|18150.45|18070.45|18150.14|18070.14|18150.78|18070.78|18150.14|18070.14|9
1721676190000|2024-07-22 19:23:10|18150.09|18070.09|18149.96|18069.96|18150.34|18070.34|18149.96|18069.96|9
1721676200000|2024-07-22 19:23:20|18149.93|18069.93|18150.23|18070.23|18150.82|18070.82|18149.93|18069.93|9
1721676210000|2024-07-22 19:23:30|18150.37|18070.37|18151.19|18071.19|18151.19|18071.19|18150.37|18070.37|9
1721676220000|2024-07-22 19:23:40|18149.86|18069.86|18149.39|18069.39|18150.01|18070.01|18149.04|18069.04|9
1721676230000|2024-07-22 19:23:50|18149.53|18069.53|18149.34|18069.34|18149.53|18069.53|18149.05|18069.05|10
1721676240000|2024-07-22 19:24:00|18149.26|18069.26|18148.68|18068.68|18149.43|18069.43|18148.52|18068.52|10
1721676250000|2024-07-22 19:24:10|18148.78|18068.78|18151.11|18071.11|18151.11|18071.11|18148.78|18068.78|10
1721676260000|2024-07-22 19:24:20|18151.45|18071.45|18151.69|18071.69|18152.2|18072.2|18151.39|18071.39|9
1721676270000|2024-07-22 19:24:30|18151.68|18071.68|18152.08|18072.08|18152.08|18072.08|18151.64|18071.64|10
1721676280000|2024-07-22 19:24:40|18152.15|18072.15|18152.29|18072.29|18152.52|18072.52|18152.15|18072.15|9
1721676290000|2024-07-22 19:24:50|18152.12|18072.12|18151.62|18071.62|18152.41|18072.41|18151.44|18071.44|10
1721676300000|2024-07-22 19:25:00|18151.59|18071.59|18151.89|18071.89|18152.08|18072.08|18151.22|18071.22|9
1721676310000|2024-07-22 19:25:10|18151.85|18071.85|18152.78|18072.78|18153.35|18073.35|18151.35|18071.35|9
1721676320000|2024-07-22 19:25:20|18152.77|18072.77|18152.58|18072.58|18153.49|18073.49|18152.58|18072.58|10
1721676330000|2024-07-22 19:25:30|18152.84|18072.84|18152.1|18072.1|18152.84|18072.84|18152.1|18072.1|9
1721676340000|2024-07-22 19:25:40|18152.15|18072.15|18150.9|18070.9|18152.28|18072.28|18150.9|18070.9|9
1721676350000|2024-07-22 19:25:50|18150.71|18070.71|18151.6|18071.6|18151.6|18071.6|18150.71|18070.71|10
1721676360000|2024-07-22 19:26:00|18151.53|18071.53|18152.49|18072.49|18152.49|18072.49|18151.41|18071.41|10
1721676370000|2024-07-22 19:26:10|18152.37|18072.37|18150.94|18070.94|18152.37|18072.37|18150.63|18070.63|9
1721676380000|2024-07-22 19:26:20|18150.61|18070.61|18147.47|18067.47|18150.67|18070.67|18147.47|18067.47|9
1721676390000|2024-07-22 19:26:30|18147.36|18067.36|18146.23|18066.23|18147.36|18067.36|18146.23|18066.23|9
1721676400000|2024-07-22 19:26:40|18146.15|18066.15|18144.9|18064.9|18146.2|18066.2|18144.86|18064.86|9
1721676410000|2024-07-22 19:26:50|18145.15|18065.15|18144.44|18064.44|18145.15|18065.15|18144.44|18064.44|9
1721676420000|2024-07-22 19:27:00|18143.99|18063.99|18143.34|18063.34|18144.16|18064.16|18142.88|18062.88|10
1721676430000|2024-07-22 19:27:10|18143.39|18063.39|18143.19|18063.19|18143.48|18063.48|18143.19|18063.19|10
1721676440000|2024-07-22 19:27:20|18143.62|18063.62|18143.82|18063.82|18144.01|18064.01|18143.62|18063.62|8
1721676450000|2024-07-22 19:27:30|18143.81|18063.81|18141.78|18061.78|18143.81|18063.81|18141.78|18061.78|9
1721676460000|2024-07-22 19:27:40|18141.37|18061.37|18139.17|18059.17|18141.37|18061.37|18139.17|18059.17|10
1721676470000|2024-07-22 19:27:50|18139.27|18059.27|18139.02|18059.02|18139.46|18059.46|18139.01|18059.01|9
1721676480000|2024-07-22 19:28:00|18139.21|18059.21|18140.62|18060.62|18141.09|18061.09|18139.21|18059.21|10
1721676490000|2024-07-22 19:28:10|18140.61|18060.61|18139.85|18059.85|18140.61|18060.61|18139.85|18059.85|9
1721676500000|2024-07-22 19:28:20|18139.49|18059.49|18139.58|18059.58|18139.68|18059.68|18139.49|18059.49|8
1721676510000|2024-07-22 19:28:30|18139.63|18059.63|18139|18059|18139.63|18059.63|18139|18059|8
1721676520000|2024-07-22 19:28:40|18139.02|18059.02|18140.13|18060.13|18140.13|18060.13|18138.94|18058.94|9
1721676530000|2024-07-22 19:28:50|18140.28|18060.28|18147.57|18067.57|18147.57|18067.57|18140.28|18060.28|10
1721676540000|2024-07-22 19:29:00|18148.58|18068.58|18149.09|18069.09|18149.09|18069.09|18148.38|18068.38|10
1721676550000|2024-07-22 19:29:10|18149.15|18069.15|18150.02|18070.02|18150.02|18070.02|18149.15|18069.15|10
1721676560000|2024-07-22 19:29:20|18149.97|18069.97|18149.85|18069.85|18150.17|18070.17|18149.67|18069.67|10
1721676570000|2024-07-22 19:29:30|18149.88|18069.88|18148.51|18068.51|18149.88|18069.88|18148.51|18068.51|10
1721676580000|2024-07-22 19:29:40|18148.48|18068.48|18149.02|18069.02|18149.27|18069.27|18148.16|18068.16|10
1721676590000|2024-07-22 19:29:50|18148.98|18068.98|18149.22|18069.22|18149.28|18069.28|18148.94|18068.94|9
1721676600000|2024-07-22 19:30:00|18149.32|18069.32|18150.15|18070.15|18150.15|18070.15|18149.32|18069.32|9
1721676610000|2024-07-22 19:30:10|18150.08|18070.08|18150.01|18070.01|18150.36|18070.36|18149.78|18069.78|10
1721676620000|2024-07-22 19:30:20|18150.03|18070.03|18149.57|18069.57|18150.08|18070.08|18148.83|18068.83|10
1721676630000|2024-07-22 19:30:30|18149.7|18069.7|18150.57|18070.57|18150.63|18070.63|18149.67|18069.67|9
1721676640000|2024-07-22 19:30:40|18150.45|18070.45|18151.41|18071.41|18151.59|18071.59|18148.24|18068.24|10
1721676650000|2024-07-22 19:30:50|18151.58|18071.58|18148.43|18068.43|18151.58|18071.58|18148.43|18068.43|10
1721676660000|2024-07-22 19:31:00|18148.1|18068.1|18146.15|18066.15|18148.1|18068.1|18146.15|18066.15|10
1721676670000|2024-07-22 19:31:10|18146.04|18066.04|18146.25|18066.25|18146.67|18066.67|18146.04|18066.04|9
1721676680000|2024-07-22 19:31:20|18145.75|18065.75|18144.76|18064.76|18146.95|18066.95|18144.76|18064.76|9
1721676690000|2024-07-22 19:31:30|18144.83|18064.83|18145.62|18065.62|18145.81|18065.81|18144.83|18064.83|9
1721676700000|2024-07-22 19:31:40|18145.21|18065.21|18144.23|18064.23|18145.21|18065.21|18143.9|18063.9|10
1721676710000|2024-07-22 19:31:50|18144.64|18064.64|18148.02|18068.02|18148.04|18068.04|18144.64|18064.64|10
1721676720000|2024-07-22 19:32:00|18147.96|18067.96|18154.86|18074.86|18154.86|18074.86|18147.84|18067.84|10
1721676730000|2024-07-22 19:32:10|18156.26|18076.26|18158.25|18078.25|18158.25|18078.25|18155.37|18075.37|10
1721676740000|2024-07-22 19:32:20|18158.76|18078.76|18166.99|18086.99|18166.99|18086.99|18158.76|18078.76|10
1721676750000|2024-07-22 19:32:30|18166.67|18086.67|18171.07|18091.07|18171.32|18091.32|18166.62|18086.62|10
1721676760000|2024-07-22 19:32:40|18171.1|18091.1|18184.56|18104.56|18184.56|18104.56|18171.1|18091.1|10
1721676770000|2024-07-22 19:32:50|18184.39|18104.39|18189.93|18109.93|18189.93|18109.93|18184.39|18104.39|10
1721676780000|2024-07-22 19:33:00|18189.36|18109.36|18190.16|18110.16|18190.21|18110.21|18189.31|18109.31|10
1721676790000|2024-07-22 19:33:10|18190.68|18110.68|18191.25|18111.25|18191.62|18111.62|18190.68|18110.68|10
1721676800000|2024-07-22 19:33:20|18191.2|18111.2|18188.88|18108.88|18191.75|18111.75|18188.88|18108.88|10
1721676810000|2024-07-22 19:33:30|18188.63|18108.63|18186.69|18106.69|18188.63|18108.63|18186.69|18106.69|10
1721676820000|2024-07-22 19:33:40|18186.41|18106.41|18184.77|18104.77|18186.43|18106.43|18184.77|18104.77|10
1721676830000|2024-07-22 19:33:50|18184.83|18104.83|18185.79|18105.79|18185.84|18105.84|18184.29|18104.29|9
1721676840000|2024-07-22 19:34:00|18185.81|18105.81|18185.45|18105.45|18186.24|18106.24|18185.45|18105.45|10
1721676850000|2024-07-22 19:34:10|18184.99|18104.99|18183.16|18103.16|18185.05|18105.05|18183.16|18103.16|10
1721676860000|2024-07-22 19:34:20|18182.9|18102.9|18182.54|18102.54|18183.15|18103.15|18182.36|18102.36|10
1721676870000|2024-07-22 19:34:30|18182.36|18102.36|18182.58|18102.58|18182.58|18102.58|18181.93|18101.93|10
1721676880000|2024-07-22 19:34:40|18182.41|18102.41|18183.06|18103.06|18183.17|18103.17|18182.41|18102.41|10
1721676890000|2024-07-22 19:34:50|18182.99|18102.99|18181.27|18101.27|18182.99|18102.99|18180.86|18100.86|10
1721676900000|2024-07-22 19:35:00|18181.28|18101.28|18182.18|18102.18|18182.18|18102.18|18181.14|18101.14|9
1721676910000|2024-07-22 19:35:10|18182.29|18102.29|18182.58|18102.58|18183.4|18103.4|18182.29|18102.29|10
1721676920000|2024-07-22 19:35:20|18182.63|18102.63|18182.44|18102.44|18183.17|18103.17|18182.44|18102.44|10
1721676930000|2024-07-22 19:35:30|18182.29|18102.29|18181.9|18101.9|18182.29|18102.29|18181.73|18101.73|8
1721676940000|2024-07-22 19:35:40|18181.46|18101.46|18181.26|18101.26|18181.66|18101.66|18181.26|18101.26|9
1721676950000|2024-07-22 19:35:50|18181.18|18101.18|18171.68|18091.68|18181.23|18101.23|18171.68|18091.68|10
1721676960000|2024-07-22 19:36:00|18171.62|18091.62|18169.92|18089.92|18171.62|18091.62|18169.92|18089.92|10
1721676970000|2024-07-22 19:36:10|18169.84|18089.84|18173.12|18093.12|18173.16|18093.16|18169.84|18089.84|10
1721676980000|2024-07-22 19:36:20|18173.14|18093.14|18174.85|18094.85|18174.85|18094.85|18173.14|18093.14|10
1721676990000|2024-07-22 19:36:30|18174.97|18094.97|18174.49|18094.49|18175.03|18095.03|18174.37|18094.37|10
1721677000000|2024-07-22 19:36:40|18174.47|18094.47|18175.64|18095.64|18175.64|18095.64|18174.47|18094.47|7
1721677010000|2024-07-22 19:36:50|18175.63|18095.63|18178.59|18098.59|18178.59|18098.59|18175.63|18095.63|10
1721677020000|2024-07-22 19:37:00|18179.1|18099.1|18180.26|18100.26|18180.55|18100.55|18179.1|18099.1|10
1721677030000|2024-07-22 19:37:10|18180.21|18100.21|18178.16|18098.16|18180.21|18100.21|18178.13|18098.13|10
1721677040000|2024-07-22 19:37:20|18178.26|18098.26|18180.43|18100.43|18180.43|18100.43|18178.26|18098.26|9
1721677050000|2024-07-22 19:37:30|18180.24|18100.24|18179.33|18099.33|18180.24|18100.24|18179.33|18099.33|9
1721677060000|2024-07-22 19:37:40|18179.31|18099.31|18178.47|18098.47|18179.31|18099.31|18178.07|18098.07|10
1721677070000|2024-07-22 19:37:50|18178.21|18098.21|18176.01|18096.01|18179.52|18099.52|18175.84|18095.84|10
1721677080000|2024-07-22 19:38:00|18176.35|18096.35|18179.31|18099.31|18179.72|18099.72|18176.35|18096.35|10
1721677090000|2024-07-22 19:38:10|18179.19|18099.19|18179.97|18099.97|18179.97|18099.97|18179.19|18099.19|9
1721677100000|2024-07-22 19:38:20|18179.44|18099.44|18180.64|18100.64|18180.64|18100.64|18179.4|18099.4|9
1721677110000|2024-07-22 19:38:30|18180.63|18100.63|18179.66|18099.66|18180.81|18100.81|18179.66|18099.66|10
1721677120000|2024-07-22 19:38:40|18179.69|18099.69|18179.86|18099.86|18179.86|18099.86|18179.69|18099.69|10
1721677130000|2024-07-22 19:38:50|18180.41|18100.41|18180.38|18100.38|18181.43|18101.43|18180.38|18100.38|10
1721677140000|2024-07-22 19:39:00|18180.25|18100.25|18179.18|18099.18|18180.25|18100.25|18179.18|18099.18|10
1721677150000|2024-07-22 19:39:10|18179.03|18099.03|18180.3|18100.3|18180.39|18100.39|18178.91|18098.91|10
1721677160000|2024-07-22 19:39:20|18180.42|18100.42|18180.09|18100.09|18180.45|18100.45|18179.98|18099.98|10
1721677170000|2024-07-22 19:39:30|18180.1|18100.1|18180.27|18100.27|18180.27|18100.27|18180.02|18100.02|9
1721677180000|2024-07-22 19:39:40|18179.99|18099.99|18184.42|18104.42|18184.42|18104.42|18179.72|18099.72|10
1721677190000|2024-07-22 19:39:50|18184.6|18104.6|18184.87|18104.87|18185.44|18105.44|18184.56|18104.56|10
1721677200000|2024-07-22 19:40:00|18185.18|18105.18|18186.91|18106.91|18186.91|18106.91|18185.18|18105.18|10
1721677210000|2024-07-22 19:40:10|18186.84|18106.84|18186.89|18106.89|18186.89|18106.89|18186.19|18106.19|9
1721677220000|2024-07-22 19:40:20|18186.54|18106.54|18184.51|18104.51|18186.54|18106.54|18184.51|18104.51|10
1721677230000|2024-07-22 19:40:30|18184.5|18104.5|18183.9|18103.9|18184.5|18104.5|18183.7|18103.7|9
1721677240000|2024-07-22 19:40:40|18183.85|18103.85|18183.39|18103.39|18184.06|18104.06|18183.39|18103.39|10
1721677250000|2024-07-22 19:40:50|18183.4|18103.4|18184.94|18104.94|18185.08|18105.08|18183.4|18103.4|10
1721677260000|2024-07-22 19:41:00|18184.96|18104.96|18189.98|18109.98|18189.98|18109.98|18184.96|18104.96|10
1721677270000|2024-07-22 19:41:10|18190.43|18110.43|18189.74|18109.74|18190.65|18110.65|18189.74|18109.74|9
1721677280000|2024-07-22 19:41:20|18189.53|18109.53|18188.37|18108.37|18189.53|18109.53|18188.36|18108.36|10
1721677290000|2024-07-22 19:41:30|18188.26|18108.26|18195.43|18115.43|18195.43|18115.43|18188.26|18108.26|10
1721677300000|2024-07-22 19:41:40|18197.07|18117.07|18195.77|18115.77|18198.06|18118.06|18195.77|18115.77|10
1721677310000|2024-07-22 19:41:50|18195.7|18115.7|18196.74|18116.74|18196.74|18116.74|18195.48|18115.48|10
1721677320000|2024-07-22 19:42:00|18196.76|18116.76|18198.57|18118.57|18198.57|18118.57|18196.76|18116.76|9
1721677330000|2024-07-22 19:42:10|18198.58|18118.58|18197.48|18117.48|18198.58|18118.58|18197.06|18117.06|9
1721677340000|2024-07-22 19:42:20|18197.56|18117.56|18196.17|18116.17|18197.73|18117.73|18196.17|18116.17|9
1721677350000|2024-07-22 19:42:30|18196.01|18116.01|18195|18115|18196.01|18116.01|18195|18115|8
1721677360000|2024-07-22 19:42:40|18195.25|18115.25|18193.8|18113.8|18195.25|18115.25|18193.8|18113.8|10
1721677370000|2024-07-22 19:42:50|18194.13|18114.13|18194.27|18114.27|18194.64|18114.64|18193.94|18113.94|9
1721677380000|2024-07-22 19:43:00|18194.41|18114.41|18191.37|18111.37|18194.61|18114.61|18191.37|18111.37|9
1721677390000|2024-07-22 19:43:10|18191.14|18111.14|18191.05|18111.05|18191.49|18111.49|18191.05|18111.05|10
1721677400000|2024-07-22 19:43:20|18191.13|18111.13|18194.67|18114.67|18194.67|18114.67|18191.13|18111.13|9
1721677410000|2024-07-22 19:43:30|18194.62|18114.62|18193.21|18113.21|18195.16|18115.16|18193.21|18113.21|10
1721677420000|2024-07-22 19:43:40|18193.2|18113.2|18195.04|18115.04|18195.04|18115.04|18193.2|18113.2|10
1721677430000|2024-07-22 19:43:50|18195.4|18115.4|18196|18116|18196.2|18116.2|18195.4|18115.4|9
1721677440000|2024-07-22 19:44:00|18196.01|18116.01|18195.72|18115.72|18196.26|18116.26|18195.69|18115.69|10
1721677450000|2024-07-22 19:44:10|18195.75|18115.75|18195.5|18115.5|18195.75|18115.75|18195.48|18115.48|8
1721677460000|2024-07-22 19:44:20|18195.62|18115.62|18191.8|18111.8|18195.62|18115.62|18191.8|18111.8|9
1721677470000|2024-07-22 19:44:30|18191.72|18111.72|18189.25|18109.25|18191.99|18111.99|18189.25|18109.25|10
1721677480000|2024-07-22 19:44:40|18189.36|18109.36|18189.95|18109.95|18189.95|18109.95|18189.15|18109.15|10
1721677490000|2024-07-22 19:44:50|18189.99|18109.99|18189.66|18109.66|18189.99|18109.99|18189.55|18109.55|10
1721677500000|2024-07-22 19:45:00|18189.7|18109.7|18189.06|18109.06|18189.7|18109.7|18189.06|18109.06|10
1721677510000|2024-07-22 19:45:10|18189.05|18109.05|18193.33|18113.33|18193.33|18113.33|18188.95|18108.95|10
1721677520000|2024-07-22 19:45:20|18196.13|18116.13|18197.56|18117.56|18197.56|18117.56|18195.52|18115.52|10
1721677530000|2024-07-22 19:45:30|18197.62|18117.62|18201.34|18121.34|18201.34|18121.34|18197.62|18117.62|10
1721677540000|2024-07-22 19:45:40|18201.54|18121.54|18203.25|18123.25|18203.36|18123.36|18201.09|18121.09|10
1721677550000|2024-07-22 19:45:50|18203.69|18123.69|18202.61|18122.61|18207.04|18127.04|18202.61|18122.61|10
1721677560000|2024-07-22 19:46:00|18202.06|18122.06|18199.09|18119.09|18202.06|18122.06|18198.84|18118.84|10
1721677570000|2024-07-22 19:46:10|18198.73|18118.73|18199.42|18119.42|18199.42|18119.42|18198.38|18118.38|10
1721677580000|2024-07-22 19:46:20|18198.77|18118.77|18197.36|18117.36|18198.77|18118.77|18196.73|18116.73|10
1721677590000|2024-07-22 19:46:30|18197.41|18117.41|18200.57|18120.57|18200.57|18120.57|18196.87|18116.87|10
1721677600000|2024-07-22 19:46:40|18200.63|18120.63|18204.78|18124.78|18204.78|18124.78|18200.59|18120.59|10
1721677610000|2024-07-22 19:46:50|18204.69|18124.69|18209.72|18129.72|18209.72|18129.72|18204.51|18124.51|10
1721677620000|2024-07-22 19:47:00|18209.83|18129.83|18215.46|18135.46|18215.46|18135.46|18209.83|18129.83|10
1721677630000|2024-07-22 19:47:10|18215.28|18135.28|18217.34|18137.34|18217.83|18137.83|18214.79|18134.79|10
1721677640000|2024-07-22 19:47:20|18217.03|18137.03|18217.97|18137.97|18218.38|18138.38|18216.74|18136.74|10
1721677650000|2024-07-22 19:47:30|18217.51|18137.51|18222.94|18142.94|18222.94|18142.94|18217.51|18137.51|9
1721677660000|2024-07-22 19:47:40|18223.12|18143.12|18222.97|18142.97|18223.24|18143.24|18222.84|18142.84|10
1721677670000|2024-07-22 19:47:50|18223.63|18143.63|18222.22|18142.22|18223.63|18143.63|18221.66|18141.66|10
1721677680000|2024-07-22 19:48:00|18222.24|18142.24|18223.98|18143.98|18223.98|18143.98|18222.24|18142.24|10
1721677690000|2024-07-22 19:48:10|18223.09|18143.09|18222.34|18142.34|18223.09|18143.09|18222.34|18142.34|7
1721677700000|2024-07-22 19:48:20|18221.99|18141.99|18223.06|18143.06|18223.06|18143.06|18221.99|18141.99|10
1721677710000|2024-07-22 19:48:30|18223.61|18143.61|18224.81|18144.81|18224.81|18144.81|18223.61|18143.61|10
1721677720000|2024-07-22 19:48:40|18225.02|18145.02|18229.03|18149.03|18229.07|18149.07|18224.69|18144.69|10
1721677730000|2024-07-22 19:48:50|18228.93|18148.93|18230.71|18150.71|18230.71|18150.71|18228.49|18148.49|10
1721677740000|2024-07-22 19:49:00|18230.69|18150.69|18231.34|18151.34|18231.34|18151.34|18229.59|18149.59|10
1721677750000|2024-07-22 19:49:10|18231.77|18151.77|18232.61|18152.61|18232.61|18152.61|18231.76|18151.76|10
1721677760000|2024-07-22 19:49:20|18232.13|18152.13|18231.01|18151.01|18232.16|18152.16|18231.01|18151.01|10
1721677770000|2024-07-22 19:49:30|18230.93|18150.93|18230.58|18150.58|18230.96|18150.96|18230.05|18150.05|10
1721677780000|2024-07-22 19:49:40|18230.89|18150.89|18230.04|18150.04|18230.89|18150.89|18230.04|18150.04|10
1721677790000|2024-07-22 19:49:50|18230.15|18150.15|18229.87|18149.87|18231.01|18151.01|18229.87|18149.87|10
1721677800000|2024-07-22 19:50:00|18229.62|18149.62|18230.72|18150.72|18230.92|18150.92|18229.62|18149.62|10
1721677810000|2024-07-22 19:50:10|18231.48|18151.48|18233.49|18153.49|18233.56|18153.56|18231.48|18151.48|10
1721677820000|2024-07-22 19:50:20|18234.72|18154.72|18235.14|18155.14|18235.41|18155.41|18233.88|18153.88|10
1721677830000|2024-07-22 19:50:30|18235.58|18155.58|18239.67|18159.67|18239.67|18159.67|18235.56|18155.56|10
1721677840000|2024-07-22 19:50:40|18240.87|18160.87|18245.92|18165.92|18245.92|18165.92|18240.87|18160.87|10
1721677850000|2024-07-22 19:50:50|18246.11|18166.11|18248.33|18168.33|18248.78|18168.78|18246.11|18166.11|10
1721677860000|2024-07-22 19:51:00|18246.69|18166.69|18245.85|18165.85|18247.05|18167.05|18245.34|18165.34|10
1721677870000|2024-07-22 19:51:10|18245.76|18165.76|18246.44|18166.44|18246.44|18166.44|18244.73|18164.73|10
1721677880000|2024-07-22 19:51:20|18246.61|18166.61|18242.09|18162.09|18246.69|18166.69|18242.09|18162.09|10
1721677890000|2024-07-22 19:51:30|18242.45|18162.45|18243.03|18163.03|18243.03|18163.03|18241.2|18161.2|10
1721677900000|2024-07-22 19:51:40|18242.55|18162.55|18242.86|18162.86|18243.27|18163.27|18242.33|18162.33|10
1721677910000|2024-07-22 19:51:50|18242.54|18162.54|18251.44|18171.44|18251.44|18171.44|18242.54|18162.54|10
1721677920000|2024-07-22 19:52:00|18252.17|18172.17|18253.3|18173.3|18253.3|18173.3|18252.08|18172.08|9
1721677930000|2024-07-22 19:52:10|18253.07|18173.07|18254.38|18174.38|18254.72|18174.72|18252.99|18172.99|9
1721677940000|2024-07-22 19:52:20|18254.22|18174.22|18254.82|18174.82|18254.82|18174.82|18254.01|18174.01|10
1721677950000|2024-07-22 19:52:30|18255.15|18175.15|18256.94|18176.94|18257.97|18177.97|18255.15|18175.15|10
1721677960000|2024-07-22 19:52:40|18257.47|18177.47|18253.62|18173.62|18257.47|18177.47|18253.62|18173.62|10
1721677970000|2024-07-22 19:52:50|18253.55|18173.55|18255.07|18175.07|18256.46|18176.46|18253.55|18173.55|10
1721677980000|2024-07-22 19:53:00|18254.85|18174.85|18248.8|18168.8|18254.85|18174.85|18248.8|18168.8|10
1721677990000|2024-07-22 19:53:10|18249.34|18169.34|18249.03|18169.03|18249.5|18169.5|18248.98|18168.98|10
1721678000000|2024-07-22 19:53:20|18249.08|18169.08|18248.76|18168.76|18249.08|18169.08|18248.43|18168.43|10
1721678010000|2024-07-22 19:53:30|18248.58|18168.58|18249.25|18169.25|18249.55|18169.55|18248.58|18168.58|10
1721678020000|2024-07-22 19:53:40|18249.26|18169.26|18248.7|18168.7|18249.26|18169.26|18248.7|18168.7|10
1721678030000|2024-07-22 19:53:50|18248.87|18168.87|18248.2|18168.2|18248.87|18168.87|18248.13|18168.13|10
1721678040000|2024-07-22 19:54:00|18248.21|18168.21|18248.57|18168.57|18248.57|18168.57|18247.89|18167.89|10
1721678050000|2024-07-22 19:54:10|18248.13|18168.13|18248.39|18168.39|18248.61|18168.61|18247.99|18167.99|10
1721678060000|2024-07-22 19:54:20|18248.43|18168.43|18247.49|18167.49|18250.47|18170.47|18247.49|18167.49|10
1721678070000|2024-07-22 19:54:30|18247.13|18167.13|18240.76|18160.76|18247.13|18167.13|18240.76|18160.76|10
1721678080000|2024-07-22 19:54:40|18240.71|18160.71|18238.84|18158.84|18240.71|18160.71|18238.84|18158.84|10
1721678090000|2024-07-22 19:54:50|18238.68|18158.68|18235.12|18155.12|18238.68|18158.68|18235.12|18155.12|10
1721678100000|2024-07-22 19:55:00|18234.62|18154.62|18234.64|18154.64|18235.02|18155.02|18234.44|18154.44|10
1721678110000|2024-07-22 19:55:10|18233.84|18153.84|18236.9|18156.9|18236.9|18156.9|18233.82|18153.82|10
1721678120000|2024-07-22 19:55:20|18237.41|18157.41|18236.46|18156.46|18237.47|18157.47|18236.21|18156.21|10
1721678130000|2024-07-22 19:55:30|18235.14|18155.14|18235.21|18155.21|18235.27|18155.27|18234.3|18154.3|10
1721678140000|2024-07-22 19:55:40|18235.02|18155.02|18235.68|18155.68|18235.68|18155.68|18235.02|18155.02|9
1721678150000|2024-07-22 19:55:50|18236.25|18156.25|18241.73|18161.73|18241.73|18161.73|18236.25|18156.25|10
1721678160000|2024-07-22 19:56:00|18241.72|18161.72|18244.61|18164.61|18244.61|18164.61|18241.72|18161.72|10
1721678170000|2024-07-22 19:56:10|18244.17|18164.17|18246.44|18166.44|18246.81|18166.81|18243.95|18163.95|10
1721678180000|2024-07-22 19:56:20|18246.86|18166.86|18248.24|18168.24|18248.83|18168.83|18246.86|18166.86|10
1721678190000|2024-07-22 19:56:30|18248.01|18168.01|18246.89|18166.89|18248.01|18168.01|18246.37|18166.37|10
1721678200000|2024-07-22 19:56:40|18247.03|18167.03|18247.34|18167.34|18247.6|18167.6|18247.03|18167.03|10
1721678210000|2024-07-22 19:56:50|18247.13|18167.13|18245.27|18165.27|18247.13|18167.13|18245.27|18165.27|9
1721678220000|2024-07-22 19:57:00|18245.22|18165.22|18245.25|18165.25|18245.41|18165.41|18244.6|18164.6|10
1721678230000|2024-07-22 19:57:10|18245.64|18165.64|18244.22|18164.22|18245.64|18165.64|18244.2|18164.2|9
1721678240000|2024-07-22 19:57:20|18244.17|18164.17|18246.07|18166.07|18246.07|18166.07|18244.06|18164.06|10
1721678250000|2024-07-22 19:57:30|18245.89|18165.89|18246.94|18166.94|18247.22|18167.22|18245.63|18165.63|10
1721678260000|2024-07-22 19:57:40|18247.94|18167.94|18248.91|18168.91|18248.93|18168.93|18247.72|18167.72|10
1721678270000|2024-07-22 19:57:50|18248.89|18168.89|18249.12|18169.12|18249.2|18169.2|18248.1|18168.1|10
1721678280000|2024-07-22 19:58:00|18248.82|18168.82|18250.65|18170.65|18250.65|18170.65|18248.81|18168.81|10
1721678290000|2024-07-22 19:58:10|18250.49|18170.49|18254.15|18174.15|18254.15|18174.15|18250.46|18170.46|10
1721678300000|2024-07-22 19:58:20|18254.03|18174.03|18254.72|18174.72|18255.91|18175.91|18253.88|18173.88|10
1721678310000|2024-07-22 19:58:30|18254.74|18174.74|18252.31|18172.31|18254.74|18174.74|18252.02|18172.02|10
1721678320000|2024-07-22 19:58:40|18251.97|18171.97|18249.03|18169.03|18251.97|18171.97|18249|18169|10
1721678330000|2024-07-22 19:58:50|18248.98|18168.98|18249.93|18169.93|18250.42|18170.42|18248.98|18168.98|10
1721678340000|2024-07-22 19:59:00|18249.7|18169.7|18250.35|18170.35|18250.95|18170.95|18249.7|18169.7|10
1721678350000|2024-07-22 19:59:10|18250.48|18170.48|18247.16|18167.16|18250.48|18170.48|18246.8|18166.8|8
1721678360000|2024-07-22 19:59:20|18246.73|18166.73|18246.65|18166.65|18246.95|18166.95|18245.28|18165.28|10
1721678370000|2024-07-22 19:59:30|18246.87|18166.87|18252.71|18172.71|18252.71|18172.71|18246.87|18166.87|10
1721678380000|2024-07-22 19:59:40|18252.78|18172.78|18253.68|18173.68|18254.01|18174.01|18252.07|18172.07|10
1721678390000|2024-07-22 19:59:50|18253.72|18173.72|18252.31|18172.31|18253.94|18173.94|18252.3|18172.3|10
1721678400000|2024-07-22 20:00:00|18252.24|18172.24|18256|18176|18256|18176|18251.88|18171.88|10
1721678410000|2024-07-22 20:00:10|18256.12|18176.12|18260.7|18180.7|18260.7|18180.7|18256.12|18176.12|10
1721678420000|2024-07-22 20:00:20|18260.64|18180.64|18260.54|18180.54|18261.3|18181.3|18260.54|18180.54|10
1721678430000|2024-07-22 20:00:30|18260.55|18180.55|18259.05|18179.05|18260.62|18180.62|18259.05|18179.05|9
1721678440000|2024-07-22 20:00:40|18257.78|18177.78|18250.83|18170.83|18257.78|18177.78|18250.83|18170.83|10
1721678450000|2024-07-22 20:00:50|18249.96|18169.96|18243.6|18163.6|18249.96|18169.96|18243.6|18163.6|10
1721678460000|2024-07-22 20:01:00|18243.45|18163.45|18248.73|18168.73|18248.73|18168.73|18242.96|18162.96|10
1721678470000|2024-07-22 20:01:10|18249.69|18169.69|18250.24|18170.24|18250.24|18170.24|18249.69|18169.69|10
1721678480000|2024-07-22 20:01:20|18250.15|18170.15|18250.38|18170.38|18250.83|18170.83|18249.98|18169.98|10
1721678490000|2024-07-22 20:01:30|18250.37|18170.37|18250.67|18170.67|18250.85|18170.85|18249.63|18169.63|10
1721678500000|2024-07-22 20:01:40|18250.99|18170.99|18254.33|18174.33|18254.33|18174.33|18250.99|18170.99|10
1721678510000|2024-07-22 20:01:50|18254.64|18174.64|18256.64|18176.64|18256.75|18176.75|18254.64|18174.64|10
1721678520000|2024-07-22 20:02:00|18256.18|18176.18|18253.18|18173.18|18256.18|18176.18|18253.18|18173.18|10
1721678530000|2024-07-22 20:02:10|18252.16|18172.16|18246.04|18166.04|18252.16|18172.16|18246.04|18166.04|10
1721678540000|2024-07-22 20:02:20|18244.98|18164.98|18238.08|18158.08|18244.98|18164.98|18238.08|18158.08|10
1721678550000|2024-07-22 20:02:30|18237.1|18157.1|18231.58|18151.58|18237.1|18157.1|18231.58|18151.58|10
1721678560000|2024-07-22 20:02:40|18230.75|18150.75|18215.78|18135.78|18230.75|18150.75|18215.78|18135.78|10
1721678570000|2024-07-22 20:02:50|18214.5|18134.5|18213.94|18133.94|18214.5|18134.5|18213.38|18133.38|10
1721678580000|2024-07-22 20:03:00|18213.46|18133.46|18212.75|18132.75|18215.38|18135.38|18212.75|18132.75|10
1721678590000|2024-07-22 20:03:10|18213.78|18133.78|18215.53|18135.53|18215.61|18135.61|18213.78|18133.78|10
1721678600000|2024-07-22 20:03:20|18215.27|18135.27|18211.87|18131.87|18215.32|18135.32|18211.87|18131.87|10
1721678610000|2024-07-22 20:03:30|18211.03|18131.03|18204.9|18124.9|18211.03|18131.03|18204.9|18124.9|10
1721678620000|2024-07-22 20:03:40|18204.8|18124.8|18202.67|18122.67|18204.8|18124.8|18202.67|18122.67|10
1721678630000|2024-07-22 20:03:50|18202.94|18122.94|18205.48|18125.48|18205.48|18125.48|18202.94|18122.94|10
1721678640000|2024-07-22 20:04:00|18205.6|18125.6|18211.98|18131.98|18211.98|18131.98|18205.6|18125.6|10
1721678650000|2024-07-22 20:04:10|18212.92|18132.92|18217.6|18137.6|18217.6|18137.6|18212.92|18132.92|10
1721678660000|2024-07-22 20:04:20|18216.21|18136.21|18218.78|18138.78|18219.64|18139.64|18216.21|18136.21|10
1721678670000|2024-07-22 20:04:30|18218.55|18138.55|18219.96|18139.96|18219.96|18139.96|18218.54|18138.54|10
1721678680000|2024-07-22 20:04:40|18219.8|18139.8|18220.71|18140.71|18220.71|18140.71|18219.63|18139.63|9
1721678690000|2024-07-22 20:04:50|18220.95|18140.95|18224.11|18144.11|18224.11|18144.11|18220.75|18140.75|10
1721678700000|2024-07-22 20:05:00|18224.24|18144.24|18226.26|18146.26|18226.85|18146.85|18224.24|18144.24|9
1721678710000|2024-07-22 20:05:10|18226.82|18146.82|18225.92|18145.92|18226.82|18146.82|18225.79|18145.79|10
1721678720000|2024-07-22 20:05:20|18226.11|18146.11|18229.2|18149.2|18229.2|18149.2|18225.46|18145.46|10
1721678730000|2024-07-22 20:05:30|18229.25|18149.25|18230.38|18150.38|18231.27|18151.27|18229.25|18149.25|10
1721678740000|2024-07-22 20:05:40|18230.23|18150.23|18231.35|18151.35|18231.35|18151.35|18230.23|18150.23|10
1721678750000|2024-07-22 20:05:50|18231.37|18151.37|18230.86|18150.86|18232.55|18152.55|18230.48|18150.48|10
1721678760000|2024-07-22 20:06:00|18230.78|18150.78|18227.26|18147.26|18230.78|18150.78|18227.26|18147.26|10
1721678770000|2024-07-22 20:06:10|18226.09|18146.09|18219.8|18139.8|18226.09|18146.09|18219.8|18139.8|10
1721678780000|2024-07-22 20:06:20|18219.66|18139.66|18217.53|18137.53|18219.66|18139.66|18216.49|18136.49|10
1721678790000|2024-07-22 20:06:30|18218.2|18138.2|18214.04|18134.04|18218.2|18138.2|18214.04|18134.04|10
1721678800000|2024-07-22 20:06:40|18213.93|18133.93|18213.04|18133.04|18214.38|18134.38|18213.04|18133.04|10
1721678810000|2024-07-22 20:06:50|18212.51|18132.51|18206.12|18126.12|18212.51|18132.51|18206.12|18126.12|10
1721678820000|2024-07-22 20:07:00|18205.16|18125.16|18202.71|18122.71|18205.16|18125.16|18202.04|18122.04|10
1721678830000|2024-07-22 20:07:10|18203.41|18123.41|18207.47|18127.47|18207.47|18127.47|18203.41|18123.41|10
1721678840000|2024-07-22 20:07:20|18207.5|18127.5|18209.5|18129.5|18210.57|18130.57|18207.5|18127.5|10
1721678850000|2024-07-22 20:07:30|18208.49|18128.49|18203.98|18123.98|18208.49|18128.49|18203.98|18123.98|10
1721678860000|2024-07-22 20:07:40|18203.93|18123.93|18200.35|18120.35|18203.98|18123.98|18200.35|18120.35|10
1721678870000|2024-07-22 20:07:50|18200.28|18120.28|18201.77|18121.77|18201.94|18121.94|18200.28|18120.28|10
1721678880000|2024-07-22 20:08:00|18201.37|18121.37|18200.75|18120.75|18201.57|18121.57|18200.75|18120.75|10
1721678890000|2024-07-22 20:08:10|18200.59|18120.59|18202.29|18122.29|18202.54|18122.54|18200.46|18120.46|10
1721678900000|2024-07-22 20:08:20|18202.43|18122.43|18205.22|18125.22|18205.22|18125.22|18202.26|18122.26|10
1721678910000|2024-07-22 20:08:30|18206.26|18126.26|18206.84|18126.84|18206.91|18126.91|18205.83|18125.83|10
1721678920000|2024-07-22 20:08:40|18206.27|18126.27|18202.59|18122.59|18206.27|18126.27|18202.59|18122.59|10
1721678930000|2024-07-22 20:08:50|18202.91|18122.91|18206.58|18126.58|18206.58|18126.58|18202.91|18122.91|10
1721678940000|2024-07-22 20:09:00|18206.59|18126.59|18208.65|18128.65|18208.73|18128.73|18206.59|18126.59|10
1721678950000|2024-07-22 20:09:10|18209.66|18129.66|18211.04|18131.04|18211.34|18131.34|18209.66|18129.66|10
1721678960000|2024-07-22 20:09:20|18210.69|18130.69|18211.87|18131.87|18212.07|18132.07|18210.69|18130.69|10
1721678970000|2024-07-22 20:09:30|18212|18132|18209.08|18129.08|18212|18132|18209.08|18129.08|10
1721678980000|2024-07-22 20:09:40|18208.79|18128.79|18208.76|18128.76|18210.12|18130.12|18208.72|18128.72|9
1721678990000|2024-07-22 20:09:50|18208.74|18128.74|18208.76|18128.76|18209.04|18129.04|18208.42|18128.42|10
1721679000000|2024-07-22 20:10:00|18208.77|18128.77|18208.67|18128.67|18208.77|18128.77|18207.8|18127.8|10
1721679010000|2024-07-22 20:10:10|18209.05|18129.05|18210.28|18130.28|18210.28|18130.28|18208.53|18128.53|10
1721679020000|2024-07-22 20:10:20|18210.32|18130.32|18210.86|18130.86|18210.92|18130.92|18210.32|18130.32|10
1721679030000|2024-07-22 20:10:30|18211.55|18131.55|18215.7|18135.7|18215.72|18135.72|18211.55|18131.55|10
1721679040000|2024-07-22 20:10:40|18216.37|18136.37|18222.15|18142.15|18222.15|18142.15|18216.37|18136.37|10
1721679050000|2024-07-22 20:10:50|18222.67|18142.67|18226.55|18146.55|18226.55|18146.55|18222.57|18142.57|10
1721679060000|2024-07-22 20:11:00|18226.82|18146.82|18233.2|18153.2|18233.2|18153.2|18226.82|18146.82|10
1721679070000|2024-07-22 20:11:10|18234.85|18154.85|18239.2|18159.2|18239.47|18159.47|18234.85|18154.85|10
1721679080000|2024-07-22 20:11:20|18239.45|18159.45|18237.58|18157.58|18239.45|18159.45|18237.58|18157.58|10
1721679090000|2024-07-22 20:11:30|18237.49|18157.49|18239.49|18159.49|18239.49|18159.49|18236.98|18156.98|10
1721679100000|2024-07-22 20:11:40|18239.87|18159.87|18241.44|18161.44|18241.44|18161.44|18239.87|18159.87|10
1721679110000|2024-07-22 20:11:50|18242.21|18162.21|18244.04|18164.04|18244.08|18164.08|18242.21|18162.21|10
1721679120000|2024-07-22 20:12:00|18244.75|18164.75|18242.91|18162.91|18245.51|18165.51|18242.88|18162.88|10
1721679130000|2024-07-22 20:12:10|18242.81|18162.81|18239|18159|18242.81|18162.81|18239|18159|10
1721679140000|2024-07-22 20:12:20|18238.39|18158.39|18237.63|18157.63|18238.39|18158.39|18237.42|18157.42|10
1721679150000|2024-07-22 20:12:30|18237.09|18157.09|18238.37|18158.37|18238.41|18158.41|18236.81|18156.81|10
1721679160000|2024-07-22 20:12:40|18238.71|18158.71|18237.23|18157.23|18238.71|18158.71|18237.13|18157.13|10
1721679170000|2024-07-22 20:12:50|18237.19|18157.19|18237.56|18157.56|18237.56|18157.56|18236.86|18156.86|10
1721679180000|2024-07-22 20:13:00|18237.43|18157.43|18240.2|18160.2|18240.2|18160.2|18237.43|18157.43|10
1721679190000|2024-07-22 20:13:10|18240.41|18160.41|18240.12|18160.12|18240.79|18160.79|18240.12|18160.12|9
1721679200000|2024-07-22 20:13:20|18239.85|18159.85|18241.48|18161.48|18241.48|18161.48|18239.69|18159.69|10
1721679210000|2024-07-22 20:13:30|18242.09|18162.09|18243.71|18163.71|18243.73|18163.73|18242.09|18162.09|10
1721679220000|2024-07-22 20:13:40|18244.36|18164.36|18247.57|18167.57|18247.57|18167.57|18244.36|18164.36|10
1721679230000|2024-07-22 20:13:50|18247.82|18167.82|18245.67|18165.67|18248.17|18168.17|18245.67|18165.67|10
1721679240000|2024-07-22 20:14:00|18245.42|18165.42|18244.63|18164.63|18245.53|18165.53|18244.63|18164.63|8
1721679250000|2024-07-22 20:14:10|18244.46|18164.46|18243.47|18163.47|18244.46|18164.46|18243.42|18163.42|10
1721679260000|2024-07-22 20:14:20|18243.31|18163.31|18243.21|18163.21|18243.31|18163.31|18243.01|18163.01|10
1721679270000|2024-07-22 20:14:30|18242.66|18162.66|18243.13|18163.13|18243.32|18163.32|18242.66|18162.66|9
1721679280000|2024-07-22 20:14:40|18243.43|18163.43|18245.87|18165.87|18246.11|18166.11|18243.43|18163.43|10
1721679290000|2024-07-22 20:14:50|18246.68|18166.68|18245.82|18165.82|18246.8|18166.8|18245.82|18165.82|10
1721679300000|2024-07-22 20:15:00|18244.68|18164.68|18243|18163|18244.68|18164.68|18243|18163|10
1721679310000|2024-07-22 20:15:10|18242.96|18162.96|18242.5|18162.5|18243.47|18163.47|18242.38|18162.38|9
1721679320000|2024-07-22 20:15:20|18242.35|18162.35|18241.62|18161.62|18242.35|18162.35|18241.55|18161.55|10
1721679330000|2024-07-22 20:15:30|18241.51|18161.51|18238.75|18158.75|18241.51|18161.51|18238.75|18158.75|10
1721679340000|2024-07-22 20:15:40|18238.5|18158.5|18237.87|18157.87|18238.52|18158.52|18237.87|18157.87|10
1721679350000|2024-07-22 20:15:50|18237.71|18157.71|18234.88|18154.88|18237.71|18157.71|18234.88|18154.88|10
1721679360000|2024-07-22 20:16:00|18234.64|18154.64|18232.06|18152.06|18234.64|18154.64|18232.06|18152.06|10
1721679370000|2024-07-22 20:16:10|18231.21|18151.21|18228.62|18148.62|18231.21|18151.21|18228.6|18148.6|10
1721679380000|2024-07-22 20:16:20|18228.9|18148.9|18225.86|18145.86|18228.9|18148.9|18225.86|18145.86|9
1721679390000|2024-07-22 20:16:30|18226.47|18146.47|18228.8|18148.8|18228.8|18148.8|18226.46|18146.46|10
1721679400000|2024-07-22 20:16:40|18228.88|18148.88|18229.17|18149.17|18230.01|18150.01|18228.88|18148.88|10
1721679410000|2024-07-22 20:16:50|18229.32|18149.32|18225.87|18145.87|18229.32|18149.32|18225.87|18145.87|10
1721679420000|2024-07-22 20:17:00|18225.54|18145.54|18223.29|18143.29|18225.73|18145.73|18223.29|18143.29|9
1721679430000|2024-07-22 20:17:10|18223.32|18143.32|18219.88|18139.88|18223.32|18143.32|18219.82|18139.82|10
1721679440000|2024-07-22 20:17:20|18219.83|18139.83|18217.33|18137.33|18219.83|18139.83|18217.33|18137.33|10
1721679450000|2024-07-22 20:17:30|18216.9|18136.9|18214.46|18134.46|18217.21|18137.21|18214.46|18134.46|10
1721679460000|2024-07-22 20:17:40|18214.34|18134.34|18214.8|18134.8|18215|18135|18214.25|18134.25|10
1721679470000|2024-07-22 20:17:50|18214.64|18134.64|18213.21|18133.21|18215.88|18135.88|18213.21|18133.21|10
1721679480000|2024-07-22 20:18:00|18213.09|18133.09|18206.2|18126.2|18213.09|18133.09|18206.19|18126.19|10
1721679490000|2024-07-22 20:18:10|18206.16|18126.16|18204.17|18124.17|18206.2|18126.2|18204.17|18124.17|10
1721679500000|2024-07-22 20:18:20|18204|18124|18203.72|18123.72|18204|18124|18202.99|18122.99|10
1721679510000|2024-07-22 20:18:30|18203.21|18123.21|18202.8|18122.8|18203.55|18123.55|18202.8|18122.8|10
1721679520000|2024-07-22 20:18:40|18203.06|18123.06|18201.76|18121.76|18203.29|18123.29|18201.76|18121.76|10
1721679530000|2024-07-22 20:18:50|18201.7|18121.7|18206.06|18126.06|18206.06|18126.06|18201.7|18121.7|10
1721679540000|2024-07-22 20:19:00|18205.83|18125.83|18204.51|18124.51|18206.49|18126.49|18204.51|18124.51|10
1721679550000|2024-07-22 20:19:10|18205.16|18125.16|18206.55|18126.55|18206.78|18126.78|18205.16|18125.16|10
1721679560000|2024-07-22 20:19:20|18206.49|18126.49|18207.17|18127.17|18207.64|18127.64|18206.49|18126.49|9
1721679570000|2024-07-22 20:19:30|18207.01|18127.01|18210.05|18130.05|18210.05|18130.05|18207.01|18127.01|10
1721679580000|2024-07-22 20:19:40|18210.57|18130.57|18214.45|18134.45|18214.45|18134.45|18210.57|18130.57|10
1721679590000|2024-07-22 20:19:50|18214.92|18134.92|18215.94|18135.94|18216.35|18136.35|18214.87|18134.87|9
1721679600000|2024-07-22 20:20:00|18215.75|18135.75|18217.09|18137.09|18217.09|18137.09|18215.38|18135.38|9
1721679610000|2024-07-22 20:20:10|18216.54|18136.54|18213.19|18133.19|18216.54|18136.54|18213.19|18133.19|10
1721679620000|2024-07-22 20:20:20|18213.57|18133.57|18214.38|18134.38|18214.38|18134.38|18213.35|18133.35|10
1721679630000|2024-07-22 20:20:30|18215.98|18135.98|18222.14|18142.14|18222.14|18142.14|18215.98|18135.98|10
1721679640000|2024-07-22 20:20:40|18222.1|18142.1|18217.97|18137.97|18222.1|18142.1|18217.97|18137.97|10
1721679650000|2024-07-22 20:20:50|18217.96|18137.96|18217.79|18137.79|18218.66|18138.66|18217.34|18137.34|10
1721679660000|2024-07-22 20:21:00|18217.71|18137.71|18222.54|18142.54|18224.59|18144.59|18217.71|18137.71|10
1721679670000|2024-07-22 20:21:10|18222.53|18142.53|18228.27|18148.27|18228.27|18148.27|18220.96|18140.96|10
1721679680000|2024-07-22 20:21:20|18228.14|18148.14|18227.43|18147.43|18228.14|18148.14|18222.33|18142.33|10
1721679690000|2024-07-22 20:21:30|18226.05|18146.05|18220.74|18140.74|18226.14|18146.14|18220.74|18140.74|10
1721679700000|2024-07-22 20:21:40|18220.34|18140.34|18224.54|18144.54|18225.91|18145.91|18220.34|18140.34|10
1721679710000|2024-07-22 20:21:50|18224.56|18144.56|18222.8|18142.8|18224.56|18144.56|18222.05|18142.05|10
1721679720000|2024-07-22 20:22:00|18222.86|18142.86|18223.12|18143.12|18223.12|18143.12|18222.76|18142.76|9
1721679730000|2024-07-22 20:22:10|18223.25|18143.25|18223.6|18143.6|18223.72|18143.72|18223.19|18143.19|10
1721679740000|2024-07-22 20:22:20|18223.73|18143.73|18222.98|18142.98|18223.79|18143.79|18222.98|18142.98|10
1721679750000|2024-07-22 20:22:30|18222.31|18142.31|18217.54|18137.54|18222.31|18142.31|18217.54|18137.54|10
1721679760000|2024-07-22 20:22:40|18217.42|18137.42|18216.95|18136.95|18217.52|18137.52|18216.95|18136.95|10
1721679770000|2024-07-22 20:22:50|18217.06|18137.06|18215.49|18135.49|18217.21|18137.21|18215.49|18135.49|10
1721679780000|2024-07-22 20:23:00|18215.22|18135.22|18215|18135|18215.67|18135.67|18215|18135|9
1721679790000|2024-07-22 20:23:10|18214.96|18134.96|18214.28|18134.28|18215.3|18135.3|18214.28|18134.28|10
1721679800000|2024-07-22 20:23:20|18214.13|18134.13|18212.06|18132.06|18214.13|18134.13|18212.06|18132.06|10
1721679810000|2024-07-22 20:23:30|18211.94|18131.94|18208.15|18128.15|18211.94|18131.94|18208.15|18128.15|10
1721679820000|2024-07-22 20:23:40|18206.54|18126.54|18199.74|18119.74|18206.54|18126.54|18199.74|18119.74|9
1721679830000|2024-07-22 20:23:50|18198.6|18118.6|18196.37|18116.37|18198.6|18118.6|18195.43|18115.43|10
1721679840000|2024-07-22 20:24:00|18197.42|18117.42|18197.39|18117.39|18198.44|18118.44|18197.21|18117.21|10
1721679850000|2024-07-22 20:24:10|18197.34|18117.34|18197.28|18117.28|18197.53|18117.53|18197.21|18117.21|10
1721679860000|2024-07-22 20:24:20|18197.25|18117.25|18198.08|18118.08|18198.11|18118.11|18197.12|18117.12|10
1721679870000|2024-07-22 20:24:30|18197.91|18117.91|18197.92|18117.92|18198.37|18118.37|18197.79|18117.79|10
1721679880000|2024-07-22 20:24:40|18198.16|18118.16|18198.33|18118.33|18198.33|18118.33|18198.13|18118.13|9
1721679890000|2024-07-22 20:24:50|18198.52|18118.52|18197.88|18117.88|18198.8|18118.8|18197.88|18117.88|9
1721679900000|2024-07-22 20:25:00|18197.84|18117.84|18197.4|18117.4|18197.84|18117.84|18197.26|18117.26|10
1721679910000|2024-07-22 20:25:10|18197.23|18117.23|18199.83|18119.83|18199.99|18119.99|18197.23|18117.23|9
1721679920000|2024-07-22 20:25:20|18200.92|18120.92|18203.43|18123.43|18203.43|18123.43|18200.92|18120.92|10
1721679930000|2024-07-22 20:25:30|18203.76|18123.76|18204.43|18124.43|18204.43|18124.43|18203.55|18123.55|8
1721679940000|2024-07-22 20:25:40|18204.55|18124.55|18201.44|18121.44|18204.55|18124.55|18201.44|18121.44|10
1721679950000|2024-07-22 20:25:50|18200.94|18120.94|18200.28|18120.28|18201.02|18121.02|18200.24|18120.24|10
1721679960000|2024-07-22 20:26:00|18200.75|18120.75|18200.34|18120.34|18200.85|18120.85|18200.34|18120.34|10
1721679970000|2024-07-22 20:26:10|18200.62|18120.62|18199.84|18119.84|18200.62|18120.62|18199.66|18119.66|9
1721679980000|2024-07-22 20:26:20|18200.01|18120.01|18200.82|18120.82|18201.36|18121.36|18200.01|18120.01|9
1721679990000|2024-07-22 20:26:30|18201.07|18121.07|18200.68|18120.68|18201.16|18121.16|18200.68|18120.68|9
1721680000000|2024-07-22 20:26:40|18200.67|18120.67|18201.33|18121.33|18201.33|18121.33|18200.16|18120.16|10
1721680010000|2024-07-22 20:26:50|18201.49|18121.49|18203.57|18123.57|18203.57|18123.57|18201.49|18121.49|10
1721680020000|2024-07-22 20:27:00|18203.73|18123.73|18203.11|18123.11|18203.73|18123.73|18203.11|18123.11|10
1721680030000|2024-07-22 20:27:10|18202.99|18122.99|18202.64|18122.64|18203.03|18123.03|18202.21|18122.21|10
1721680040000|2024-07-22 20:27:20|18202.68|18122.68|18200.61|18120.61|18202.77|18122.77|18200.53|18120.53|10
1721680050000|2024-07-22 20:27:30|18200.41|18120.41|18200.21|18120.21|18200.47|18120.47|18200.07|18120.07|9
1721680060000|2024-07-22 20:27:40|18200.04|18120.04|18200.74|18120.74|18200.74|18120.74|18199.03|18119.03|10
1721680070000|2024-07-22 20:27:50|18200.86|18120.86|18202.59|18122.59|18202.81|18122.81|18200.86|18120.86|10
1721680080000|2024-07-22 20:28:00|18202.34|18122.34|18204.87|18124.87|18204.87|18124.87|18202.34|18122.34|9
1721680090000|2024-07-22 20:28:10|18206.18|18126.18|18205.49|18125.49|18207.27|18127.27|18205.49|18125.49|10
1721680100000|2024-07-22 20:28:20|18205.5|18125.5|18204.43|18124.43|18205.51|18125.51|18204.43|18124.43|10
1721680110000|2024-07-22 20:28:30|18204.37|18124.37|18202.29|18122.29|18204.37|18124.37|18202.16|18122.16|10
1721680120000|2024-07-22 20:28:40|18202.42|18122.42|18200.09|18120.09|18202.51|18122.51|18200.09|18120.09|10
1721680130000|2024-07-22 20:28:50|18200.51|18120.51|18198.29|18118.29|18200.51|18120.51|18198.29|18118.29|9
1721680140000|2024-07-22 20:29:00|18198.71|18118.71|18195.67|18115.67|18198.71|18118.71|18195.67|18115.67|9
1721680150000|2024-07-22 20:29:10|18195.46|18115.46|18193.59|18113.59|18195.46|18115.46|18193.59|18113.59|10
1721680160000|2024-07-22 20:29:20|18193.5|18113.5|18191.47|18111.47|18193.5|18113.5|18191.47|18111.47|8
1721680170000|2024-07-22 20:29:30|18191.63|18111.63|18191.31|18111.31|18191.84|18111.84|18191.26|18111.26|8
1721680180000|2024-07-22 20:29:40|18191.29|18111.29|18190.65|18110.65|18191.34|18111.34|18190.57|18110.57|10
1721680190000|2024-07-22 20:29:50|18190.59|18110.59|18189.25|18109.25|18190.59|18110.59|18189.25|18109.25|10
1721680200000|2024-07-22 20:30:00|18188.78|18108.78|18188.3|18108.3|18189.01|18109.01|18188.3|18108.3|10
1721680210000|2024-07-22 20:30:10|18188.09|18108.09|18189.28|18109.28|18189.34|18109.34|18187.92|18107.92|10
1721680220000|2024-07-22 20:30:20|18189.06|18109.06|18191.03|18111.03|18192.42|18112.42|18189.06|18109.06|10
1721680230000|2024-07-22 20:30:30|18191.08|18111.08|18193.22|18113.22|18193.22|18113.22|18190.84|18110.84|10
1721680240000|2024-07-22 20:30:40|18193.25|18113.25|18194.26|18114.26|18194.35|18114.35|18193.25|18113.25|9
1721680250000|2024-07-22 20:30:50|18194.22|18114.22|18196.01|18116.01|18196.01|18116.01|18193.95|18113.95|10
1721680260000|2024-07-22 20:31:00|18195.82|18115.82|18195.21|18115.21|18195.82|18115.82|18194.82|18114.82|9
1721680270000|2024-07-22 20:31:10|18195.15|18115.15|18195.96|18115.96|18196.1|18116.1|18194.97|18114.97|10
1721680280000|2024-07-22 20:31:20|18195.55|18115.55|18191.12|18111.12|18195.55|18115.55|18191.12|18111.12|10
1721680290000|2024-07-22 20:31:30|18191.14|18111.14|18191.03|18111.03|18192.02|18112.02|18190.8|18110.8|10
1721680300000|2024-07-22 20:31:40|18191.01|18111.01|18191.26|18111.26|18191.38|18111.38|18190.93|18110.93|9
1721680310000|2024-07-22 20:31:50|18190.4|18110.4|18189.49|18109.49|18190.4|18110.4|18188.8|18108.8|10
1721680320000|2024-07-22 20:32:00|18189.38|18109.38|18189.81|18109.81|18189.89|18109.89|18189.04|18109.04|9
1721680330000|2024-07-22 20:32:10|18189.46|18109.46|18188.07|18108.07|18189.46|18109.46|18188.07|18108.07|9
1721680340000|2024-07-22 20:32:20|18188.08|18108.08|18183.38|18103.38|18188.15|18108.15|18183.38|18103.38|10
1721680350000|2024-07-22 20:32:30|18182.98|18102.98|18183.48|18103.48|18184.11|18104.11|18182.73|18102.73|10
1721680360000|2024-07-22 20:32:40|18183.47|18103.47|18184.52|18104.52|18184.56|18104.56|18183.47|18103.47|10
1721680370000|2024-07-22 20:32:50|18184.48|18104.48|18184.63|18104.63|18185.28|18105.28|18184.48|18104.48|8
1721680380000|2024-07-22 20:33:00|18184.61|18104.61|18185|18105|18185.15|18105.15|18184.61|18104.61|9
1721680390000|2024-07-22 20:33:10|18184.95|18104.95|18183.89|18103.89|18184.95|18104.95|18183.02|18103.02|10
1721680400000|2024-07-22 20:33:20|18184|18104|18183.78|18103.78|18184|18104|18183.24|18103.24|10
1721680410000|2024-07-22 20:33:30|18182.83|18102.83|18183.47|18103.47|18183.47|18103.47|18182.45|18102.45|10
1721680420000|2024-07-22 20:33:40|18183.44|18103.44|18182.81|18102.81|18183.51|18103.51|18182.78|18102.78|10
1721680430000|2024-07-22 20:33:50|18182.41|18102.41|18182.09|18102.09|18182.45|18102.45|18182.09|18102.09|9
1721680440000|2024-07-22 20:34:00|18181.5|18101.5|18184.96|18104.96|18185.01|18105.01|18181.5|18101.5|8
1721680450000|2024-07-22 20:34:10|18184.65|18104.65|18187.96|18107.96|18187.96|18107.96|18184.65|18104.65|10
1721680460000|2024-07-22 20:34:20|18186.34|18106.34|18186.89|18106.89|18187.71|18107.71|18186.34|18106.34|10
1721680470000|2024-07-22 20:34:30|18187.07|18107.07|18185.56|18105.56|18187.07|18107.07|18185.56|18105.56|10
1721680480000|2024-07-22 20:34:40|18185.5|18105.5|18183.33|18103.33|18185.5|18105.5|18183.33|18103.33|9
1721680490000|2024-07-22 20:34:50|18183.68|18103.68|18183.77|18103.77|18184.2|18104.2|18183.48|18103.48|10
1721680500000|2024-07-22 20:35:00|18183.73|18103.73|18183.6|18103.6|18184.02|18104.02|18183.6|18103.6|10
1721680510000|2024-07-22 20:35:10|18183.54|18103.54|18184.73|18104.73|18184.73|18104.73|18183.54|18103.54|10
1721680520000|2024-07-22 20:35:20|18184.63|18104.63|18184.61|18104.61|18184.73|18104.73|18183.87|18103.87|10
1721680530000|2024-07-22 20:35:30|18184.64|18104.64|18187.41|18107.41|18187.41|18107.41|18184.64|18104.64|10
1721680540000|2024-07-22 20:35:40|18187.96|18107.96|18186.93|18106.93|18188.61|18108.61|18186.93|18106.93|10
1721680550000|2024-07-22 20:35:50|18186.87|18106.87|18185|18105|18186.87|18106.87|18185|18105|10
1721680560000|2024-07-22 20:36:00|18184.89|18104.89|18194.29|18114.29|18194.29|18114.29|18184.87|18104.87|10
1721680570000|2024-07-22 20:36:10|18194.23|18114.23|18193.8|18113.8|18194.77|18114.77|18193.8|18113.8|9
1721680580000|2024-07-22 20:36:20|18193.82|18113.82|18202.86|18122.86|18202.86|18122.86|18193.82|18113.82|10
1721680590000|2024-07-22 20:36:30|18202.67|18122.67|18207.21|18127.21|18207.21|18127.21|18202.67|18122.67|10
1721680600000|2024-07-22 20:36:40|18207.56|18127.56|18209.89|18129.89|18209.89|18129.89|18207.56|18127.56|10
1721680610000|2024-07-22 20:36:50|18210.35|18130.35|18212.3|18132.3|18212.5|18132.5|18210.25|18130.25|10
1721680620000|2024-07-22 20:37:00|18212.04|18132.04|18213.87|18133.87|18213.96|18133.96|18212.04|18132.04|9
1721680630000|2024-07-22 20:37:10|18213.85|18133.85|18215.01|18135.01|18215.01|18135.01|18213.67|18133.67|10
1721680640000|2024-07-22 20:37:20|18215.1|18135.1|18217.36|18137.36|18217.45|18137.45|18215.1|18135.1|10
1721680650000|2024-07-22 20:37:30|18217.71|18137.71|18218.14|18138.14|18218.19|18138.19|18217.45|18137.45|9
1721680660000|2024-07-22 20:37:40|18218.15|18138.15|18219.45|18139.45|18219.45|18139.45|18218.14|18138.14|10
1721680670000|2024-07-22 20:37:50|18219.52|18139.52|18220.99|18140.99|18220.99|18140.99|18219.52|18139.52|8
1721680680000|2024-07-22 20:38:00|18220.6|18140.6|18220.13|18140.13|18220.77|18140.77|18220.1|18140.1|10
1721680690000|2024-07-22 20:38:10|18220.26|18140.26|18221.18|18141.18|18222.24|18142.24|18220.26|18140.26|9
1721680700000|2024-07-22 20:38:20|18221.12|18141.12|18222.17|18142.17|18223.2|18143.2|18220.47|18140.47|10
1721680710000|2024-07-22 20:38:30|18222.12|18142.12|18219.74|18139.74|18222.12|18142.12|18219.74|18139.74|10
1721680720000|2024-07-22 20:38:40|18219.84|18139.84|18219.92|18139.92|18220.1|18140.1|18219.66|18139.66|10
1721680730000|2024-07-22 20:38:50|18219.99|18139.99|18220.04|18140.04|18220.39|18140.39|18219.86|18139.86|10
1721680740000|2024-07-22 20:39:00|18220.29|18140.29|18220.24|18140.24|18221.49|18141.49|18220.24|18140.24|9
1721680750000|2024-07-22 20:39:10|18220.07|18140.07|18220.19|18140.19|18220.19|18140.19|18219.24|18139.24|9
1721680760000|2024-07-22 20:39:20|18220.13|18140.13|18220.56|18140.56|18220.56|18140.56|18220.11|18140.11|10
1721680770000|2024-07-22 20:39:30|18220.45|18140.45|18218.59|18138.59|18220.45|18140.45|18218.59|18138.59|8
1721680780000|2024-07-22 20:39:40|18219.09|18139.09|18220.71|18140.71|18220.83|18140.83|18219.09|18139.09|10
1721680790000|2024-07-22 20:39:50|18220.59|18140.59|18220.58|18140.58|18220.77|18140.77|18220.16|18140.16|10
1721680800000|2024-07-22 20:40:00|18220.61|18140.61|18221.38|18141.38|18221.46|18141.46|18220.61|18140.61|10
1721680810000|2024-07-22 20:40:10|18221.29|18141.29|18221.02|18141.02|18221.29|18141.29|18220.83|18140.83|9
1721680820000|2024-07-22 20:40:20|18221.03|18141.03|18222.26|18142.26|18222.26|18142.26|18220.95|18140.95|10
1721680830000|2024-07-22 20:40:30|18223.66|18143.66|18227.13|18147.13|18227.13|18147.13|18223.66|18143.66|10
1721680840000|2024-07-22 20:40:40|18227.55|18147.55|18229.51|18149.51|18229.51|18149.51|18227.44|18147.44|10
1721680850000|2024-07-22 20:40:50|18229.49|18149.49|18233.37|18153.37|18233.84|18153.84|18229.29|18149.29|10
1721680860000|2024-07-22 20:41:00|18233.35|18153.35|18232.47|18152.47|18233.35|18153.35|18232.34|18152.34|9
1721680870000|2024-07-22 20:41:10|18233.51|18153.51|18231.04|18151.04|18233.57|18153.57|18231.04|18151.04|9
1721680880000|2024-07-22 20:41:20|18230.98|18150.98|18228.54|18148.54|18231.69|18151.69|18228.54|18148.54|10
1721680890000|2024-07-22 20:41:30|18228.6|18148.6|18226.71|18146.71|18228.6|18148.6|18226.53|18146.53|10
1721680900000|2024-07-22 20:41:40|18228.52|18148.52|18227.93|18147.93|18229.28|18149.28|18227.93|18147.93|10
1721680910000|2024-07-22 20:41:50|18227.85|18147.85|18228.45|18148.45|18228.45|18148.45|18227.38|18147.38|10
1721680920000|2024-07-22 20:42:00|18228.53|18148.53|18228.34|18148.34|18228.62|18148.62|18227.78|18147.78|10
1721680930000|2024-07-22 20:42:10|18228.23|18148.23|18227.71|18147.71|18228.69|18148.69|18227.66|18147.66|9
1721680940000|2024-07-22 20:42:20|18227.38|18147.38|18226.27|18146.27|18227.38|18147.38|18226.25|18146.25|10
1721680950000|2024-07-22 20:42:30|18226.38|18146.38|18227.25|18147.25|18227.25|18147.25|18226.37|18146.37|10
1721680960000|2024-07-22 20:42:40|18227.2|18147.2|18228.49|18148.49|18228.93|18148.93|18227.2|18147.2|9
1721680970000|2024-07-22 20:42:50|18228.53|18148.53|18229.43|18149.43|18229.5|18149.5|18228.53|18148.53|9
1721680980000|2024-07-22 20:43:00|18229.47|18149.47|18227.51|18147.51|18229.68|18149.68|18227.38|18147.38|10
1721680990000|2024-07-22 20:43:10|18227.52|18147.52|18225.37|18145.37|18227.52|18147.52|18225.37|18145.37|10
1721681000000|2024-07-22 20:43:20|18225.19|18145.19|18222.95|18142.95|18225.24|18145.24|18222.94|18142.94|10
1721681010000|2024-07-22 20:43:30|18223.16|18143.16|18223.41|18143.41|18223.42|18143.42|18222.74|18142.74|9
1721681020000|2024-07-22 20:43:40|18223.4|18143.4|18223.14|18143.14|18223.4|18143.4|18222.99|18142.99|9
1721681030000|2024-07-22 20:43:50|18223.67|18143.67|18223.83|18143.83|18224.41|18144.41|18223.36|18143.36|10
1721681040000|2024-07-22 20:44:00|18223.98|18143.98|18222.91|18142.91|18223.98|18143.98|18222.91|18142.91|10
1721681050000|2024-07-22 20:44:10|18222.61|18142.61|18219.73|18139.73|18222.61|18142.61|18219.72|18139.72|10
1721681060000|2024-07-22 20:44:20|18219.83|18139.83|18216.34|18136.34|18219.83|18139.83|18216.34|18136.34|10
1721681070000|2024-07-22 20:44:30|18216.31|18136.31|18214.47|18134.47|18216.31|18136.31|18214.47|18134.47|10
1721681080000|2024-07-22 20:44:40|18214.38|18134.38|18213.42|18133.42|18214.38|18134.38|18213.42|18133.42|9
1721681090000|2024-07-22 20:44:50|18211.95|18131.95|18209.97|18129.97|18211.95|18131.95|18209.97|18129.97|10
1721681100000|2024-07-22 20:45:00|18209.93|18129.93|18203.78|18123.78|18209.97|18129.97|18203.78|18123.78|10
1721681110000|2024-07-22 20:45:10|18202.68|18122.68|18201.15|18121.15|18202.68|18122.68|18200.36|18120.36|10
1721681120000|2024-07-22 20:45:20|18200.77|18120.77|18196.93|18116.93|18200.77|18120.77|18196.93|18116.93|10
1721681130000|2024-07-22 20:45:30|18198.05|18118.05|18197.32|18117.32|18198.5|18118.5|18197.32|18117.32|9
1721681140000|2024-07-22 20:45:40|18197.18|18117.18|18196.59|18116.59|18197.18|18117.18|18195.47|18115.47|10
1721681150000|2024-07-22 20:45:50|18196.58|18116.58|18199.63|18119.63|18199.63|18119.63|18196.53|18116.53|10
1721681160000|2024-07-22 20:46:00|18199.56|18119.56|18199.42|18119.42|18199.77|18119.77|18198.99|18118.99|9
1721681170000|2024-07-22 20:46:10|18199.14|18119.14|18199.29|18119.29|18199.63|18119.63|18199.14|18119.14|10
1721681180000|2024-07-22 20:46:20|18199.4|18119.4|18199|18119|18199.51|18119.51|18199|18119|10
1721681190000|2024-07-22 20:46:30|18198.77|18118.77|18197.5|18117.5|18198.77|18118.77|18197.5|18117.5|10
1721681200000|2024-07-22 20:46:40|18197.51|18117.51|18196.8|18116.8|18197.9|18117.9|18196.8|18116.8|9
1721681210000|2024-07-22 20:46:50|18196.4|18116.4|18195.52|18115.52|18196.4|18116.4|18195.33|18115.33|10
1721681220000|2024-07-22 20:47:00|18195.17|18115.17|18190.85|18110.85|18195.17|18115.17|18190.85|18110.85|10
1721681230000|2024-07-22 20:47:10|18190.83|18110.83|18192.58|18112.58|18192.58|18112.58|18190.18|18110.18|10
1721681240000|2024-07-22 20:47:20|18193.39|18113.39|18195.75|18115.75|18195.75|18115.75|18193.39|18113.39|10
1721681250000|2024-07-22 20:47:30|18196.19|18116.19|18198.32|18118.32|18198.32|18118.32|18196.19|18116.19|10
1721681260000|2024-07-22 20:47:40|18198.31|18118.31|18197.32|18117.32|18198.31|18118.31|18196.69|18116.69|9
1721681270000|2024-07-22 20:47:50|18197.28|18117.28|18198.28|18118.28|18198.88|18118.88|18197.28|18117.28|9
1721681280000|2024-07-22 20:48:00|18197.9|18117.9|18193.54|18113.54|18198.1|18118.1|18193.54|18113.54|10
1721681290000|2024-07-22 20:48:10|18193.89|18113.89|18194.59|18114.59|18194.59|18114.59|18193.79|18113.79|8
1721681300000|2024-07-22 20:48:20|18194.39|18114.39|18194.03|18114.03|18194.39|18114.39|18193.88|18113.88|10
1721681310000|2024-07-22 20:48:30|18194.2|18114.2|18192.51|18112.51|18194.2|18114.2|18192.51|18112.51|8
1721681320000|2024-07-22 20:48:40|18192.4|18112.4|18192|18112|18192.4|18112.4|18191.82|18111.82|10
1721681330000|2024-07-22 20:48:50|18192.05|18112.05|18192.2|18112.2|18192.29|18112.29|18192.01|18112.01|9
1721681340000|2024-07-22 20:49:00|18192.18|18112.18|18191.98|18111.98|18192.29|18112.29|18191.98|18111.98|9
1721681350000|2024-07-22 20:49:10|18191.9|18111.9|18194.48|18114.48|18194.48|18114.48|18191.12|18111.12|10
1721681360000|2024-07-22 20:49:20|18194.03|18114.03|18197.32|18117.32|18197.32|18117.32|18194.03|18114.03|10
1721681370000|2024-07-22 20:49:30|18197.9|18117.9|18203.8|18123.8|18203.8|18123.8|18197.9|18117.9|10
1721681380000|2024-07-22 20:49:40|18204.39|18124.39|18204.52|18124.52|18205.93|18125.93|18204.39|18124.39|9
1721681390000|2024-07-22 20:49:50|18203.94|18123.94|18201.01|18121.01|18203.94|18123.94|18201.01|18121.01|10
1721681400000|2024-07-22 20:50:00|18201.03|18121.03|18198.34|18118.34|18201.18|18121.18|18198.34|18118.34|10
1721681410000|2024-07-22 20:50:10|18197.88|18117.88|18196.91|18116.91|18197.88|18117.88|18196.87|18116.87|9
1721681420000|2024-07-22 20:50:20|18196.83|18116.83|18198.24|18118.24|18198.24|18118.24|18195.97|18115.97|10
1721681430000|2024-07-22 20:50:30|18198.66|18118.66|18196.59|18116.59|18199.07|18119.07|18196.59|18116.59|10
1721681440000|2024-07-22 20:50:40|18196.4|18116.4|18194.18|18114.18|18196.59|18116.59|18193.98|18113.98|9
1721681450000|2024-07-22 20:50:50|18194.13|18114.13|18191.92|18111.92|18194.19|18114.19|18191.92|18111.92|9
1721681460000|2024-07-22 20:51:00|18191.11|18111.11|18187.26|18107.26|18191.11|18111.11|18187.26|18107.26|10
1721681470000|2024-07-22 20:51:10|18187.3|18107.3|18187.48|18107.48|18188.03|18108.03|18187.3|18107.3|10
1721681480000|2024-07-22 20:51:20|18186.95|18106.95|18186.53|18106.53|18187.27|18107.27|18186.53|18106.53|10
1721681490000|2024-07-22 20:51:30|18187.34|18107.34|18186.6|18106.6|18187.34|18107.34|18186.27|18106.27|10
1721681500000|2024-07-22 20:51:40|18186.62|18106.62|18186.6|18106.6|18186.62|18106.62|18186.35|18106.35|9
1721681510000|2024-07-22 20:51:50|18186.76|18106.76|18184.75|18104.75|18187.11|18107.11|18184.75|18104.75|10
1721681520000|2024-07-22 20:52:00|18183.74|18103.74|18177.48|18097.48|18183.74|18103.74|18177.48|18097.48|10
1721681530000|2024-07-22 20:52:10|18176.73|18096.73|18179.52|18099.52|18179.65|18099.65|18176.5|18096.5|9
1721681540000|2024-07-22 20:52:20|18179.82|18099.82|18184.4|18104.4|18184.4|18104.4|18179.82|18099.82|10
1721681550000|2024-07-22 20:52:30|18184.34|18104.34|18187.12|18107.12|18187.17|18107.17|18184.34|18104.34|10
1721681560000|2024-07-22 20:52:40|18187.92|18107.92|18190.98|18110.98|18190.98|18110.98|18187.92|18107.92|10
1721681570000|2024-07-22 20:52:50|18191.42|18111.42|18197.57|18117.57|18197.57|18117.57|18191.42|18111.42|10
1721681580000|2024-07-22 20:53:00|18197.9|18117.9|18206.63|18126.63|18206.63|18126.63|18197.9|18117.9|10
1721681590000|2024-07-22 20:53:10|18207.55|18127.55|18209.09|18129.09|18210.88|18130.88|18207.55|18127.55|10
1721681600000|2024-07-22 20:53:20|18209.23|18129.23|18205.59|18125.59|18209.93|18129.93|18205.59|18125.59|10
1721681610000|2024-07-22 20:53:30|18205.27|18125.27|18196.84|18116.84|18205.55|18125.55|18196.23|18116.23|10
1721681620000|2024-07-22 20:53:40|18196.36|18116.36|18197.64|18117.64|18197.64|18117.64|18188.26|18108.26|10
1721681630000|2024-07-22 20:53:50|18198.34|18118.34|18207.2|18127.2|18207.51|18127.51|18197.11|18117.11|10
1721681640000|2024-07-22 20:54:00|18207.4|18127.4|18203.76|18123.76|18207.4|18127.4|18198.17|18118.17|10
1721681650000|2024-07-22 20:54:10|18203.67|18123.67|18197.45|18117.45|18203.67|18123.67|18197.45|18117.45|10
1721681660000|2024-07-22 20:54:20|18201.47|18121.47|18197.13|18117.13|18201.63|18121.63|18196.58|18116.58|10
1721681670000|2024-07-22 20:54:30|18196.73|18116.73|18198.21|18118.21|18198.31|18118.31|18196.73|18116.73|10
1721681680000|2024-07-22 20:54:40|18198.93|18118.93|18197.74|18117.74|18199.29|18119.29|18197.56|18117.56|10
1721681690000|2024-07-22 20:54:50|18197.36|18117.36|18196.32|18116.32|18198.38|18118.38|18195.91|18115.91|10
1721681700000|2024-07-22 20:55:00|18196.26|18116.26|18195.14|18115.14|18196.26|18116.26|18194.27|18114.27|10
1721681710000|2024-07-22 20:55:10|18194.76|18114.76|18192.64|18112.64|18194.92|18114.92|18191.47|18111.47|10
1721681720000|2024-07-22 20:55:20|18191.72|18111.72|18189.95|18109.95|18191.74|18111.74|18189.95|18109.95|10
1721681730000|2024-07-22 20:55:30|18190.05|18110.05|18189.46|18109.46|18190.27|18110.27|18189.33|18109.33|10
1721681740000|2024-07-22 20:55:40|18189.56|18109.56|18189.95|18109.95|18190.04|18110.04|18189|18109|10
1721681750000|2024-07-22 20:55:50|18189.82|18109.82|18194.44|18114.44|18194.44|18114.44|18189.82|18109.82|10
1721681760000|2024-07-22 20:56:00|18194.4|18114.4|18197.25|18117.25|18197.52|18117.52|18194.15|18114.15|10
1721681770000|2024-07-22 20:56:10|18197.32|18117.32|18201.46|18121.46|18201.46|18121.46|18197.3|18117.3|10
1721681780000|2024-07-22 20:56:20|18201.62|18121.62|18204.77|18124.77|18204.77|18124.77|18201.62|18121.62|10
1721681790000|2024-07-22 20:56:30|18205.44|18125.44|18205.6|18125.6|18205.75|18125.75|18205.21|18125.21|10
1721681800000|2024-07-22 20:56:40|18205.49|18125.49|18208.24|18128.24|18208.24|18128.24|18205.49|18125.49|10
1721681810000|2024-07-22 20:56:50|18208.72|18128.72|18211.53|18131.53|18211.55|18131.55|18208.72|18128.72|9
1721681820000|2024-07-22 20:57:00|18211.71|18131.71|18212.53|18132.53|18212.53|18132.53|18211.59|18131.59|10
1721681830000|2024-07-22 20:57:10|18212.72|18132.72|18213.04|18133.04|18213.76|18133.76|18212.57|18132.57|10
1721681840000|2024-07-22 20:57:20|18213.17|18133.17|18211.48|18131.48|18213.17|18133.17|18211.48|18131.48|10
1721681850000|2024-07-22 20:57:30|18211.49|18131.49|18209.63|18129.63|18211.72|18131.72|18209.63|18129.63|10
1721681860000|2024-07-22 20:57:40|18210.35|18130.35|18209.33|18129.33|18210.38|18130.38|18209.33|18129.33|10
1721681870000|2024-07-22 20:57:50|18209.39|18129.39|18214.01|18134.01|18214.01|18134.01|18209.39|18129.39|10
1721681880000|2024-07-22 20:58:00|18214.41|18134.41|18213.64|18133.64|18214.41|18134.41|18213.36|18133.36|10
1721681890000|2024-07-22 20:58:10|18213.86|18133.86|18211.46|18131.46|18213.86|18133.86|18211.46|18131.46|10
1721681900000|2024-07-22 20:58:20|18211.45|18131.45|18211.13|18131.13|18212.12|18132.12|18211.13|18131.13|9
1721681910000|2024-07-22 20:58:30|18210.65|18130.65|18209.64|18129.64|18210.85|18130.85|18209.64|18129.64|10
1721681920000|2024-07-22 20:58:40|18209.67|18129.67|18210.16|18130.16|18210.38|18130.38|18209.67|18129.67|10
1721681930000|2024-07-22 20:58:50|18210.2|18130.2|18210.14|18130.14|18210.34|18130.34|18209.66|18129.66|10
1721681940000|2024-07-22 20:59:00|18210.27|18130.27|18210.01|18130.01|18210.65|18130.65|18209.37|18129.37|10
1721681950000|2024-07-22 20:59:10|18209.84|18129.84|18209.11|18129.11|18209.84|18129.84|18209.11|18129.11|10
1721681960000|2024-07-22 20:59:20|18209.05|18129.05|18210.49|18130.49|18210.49|18130.49|18209.05|18129.05|9
1721681970000|2024-07-22 20:59:30|18210.84|18130.84|18210.51|18130.51|18211.04|18131.04|18210.51|18130.51|10
1721681980000|2024-07-22 20:59:40|18210.38|18130.38|18213.09|18133.09|18213.09|18133.09|18210.36|18130.36|10
1721681990000|2024-07-22 20:59:50|18213.08|18133.08|18213.66|18133.66|18213.66|18133.66|18213.08|18133.08|9
1721682000000|2024-07-22 21:00:00|18213.21|18133.21|18213.52|18133.52|18213.6|18133.6|18213.08|18133.08|10
1721682010000|2024-07-22 21:00:10|18213.51|18133.51|18217.92|18137.92|18218.31|18138.31|18213.51|18133.51|8
1721682020000|2024-07-22 21:00:20|18217.83|18137.83|18226.09|18146.09|18226.09|18146.09|18217.78|18137.78|10
1721682030000|2024-07-22 21:00:30|18226.2|18146.2|18227.11|18147.11|18227.87|18147.87|18225.81|18145.81|10
1721682040000|2024-07-22 21:00:40|18225.52|18145.52|18223.67|18143.67|18225.52|18145.52|18223.04|18143.04|10
1721682050000|2024-07-22 21:00:50|18223.32|18143.32|18218.58|18138.58|18223.32|18143.32|18218.58|18138.58|10
1721682060000|2024-07-22 21:01:00|18217.51|18137.51|18214.95|18134.95|18217.57|18137.57|18214.02|18134.02|10
1721682070000|2024-07-22 21:01:10|18214.82|18134.82|18215.64|18135.64|18215.64|18135.64|18213.86|18133.86|10
1721682080000|2024-07-22 21:01:20|18215.76|18135.76|18215.88|18135.88|18216.41|18136.41|18215.53|18135.53|10
1721682090000|2024-07-22 21:01:30|18216.03|18136.03|18215.01|18135.01|18216.14|18136.14|18215.01|18135.01|10
1721682100000|2024-07-22 21:01:40|18214.82|18134.82|18209.57|18129.57|18214.82|18134.82|18209.57|18129.57|10
1721682110000|2024-07-22 21:01:50|18209.5|18129.5|18205.7|18125.7|18209.5|18129.5|18205.7|18125.7|10
1721682120000|2024-07-22 21:02:00|18205.47|18125.47|18199.25|18119.25|18205.47|18125.47|18199.25|18119.25|10
1721682130000|2024-07-22 21:02:10|18199.42|18119.42|18197.93|18117.93|18199.42|18119.42|18197.57|18117.57|10
1721682140000|2024-07-22 21:02:20|18197.81|18117.81|18199|18119|18199|18119|18197.81|18117.81|10
1721682150000|2024-07-22 21:02:30|18199.18|18119.18|18197.42|18117.42|18199.56|18119.56|18197.42|18117.42|10
1721682160000|2024-07-22 21:02:40|18196.93|18116.93|18194.8|18114.8|18196.93|18116.93|18193.94|18113.94|10
1721682170000|2024-07-22 21:02:50|18194.87|18114.87|18193.35|18113.35|18194.87|18114.87|18193.25|18113.25|9
1721682180000|2024-07-22 21:03:00|18193.08|18113.08|18192.42|18112.42|18193.08|18113.08|18192.42|18112.42|9
1721682190000|2024-07-22 21:03:10|18191.55|18111.55|18188.25|18108.25|18191.55|18111.55|18188.25|18108.25|10
1721682200000|2024-07-22 21:03:20|18186.47|18106.47|18178.56|18098.56|18186.47|18106.47|18178.56|18098.56|9
1721682210000|2024-07-22 21:03:30|18178.02|18098.02|18180.53|18100.53|18180.53|18100.53|18177.35|18097.35|10
1721682220000|2024-07-22 21:03:40|18180.93|18100.93|18184.88|18104.88|18184.88|18104.88|18180.93|18100.93|10
1721682230000|2024-07-22 21:03:50|18184.98|18104.98|18184.77|18104.77|18185.22|18105.22|18184.77|18104.77|9
1721682240000|2024-07-22 21:04:00|18184.57|18104.57|18184.79|18104.79|18184.79|18104.79|18184.4|18104.4|10
1721682250000|2024-07-22 21:04:10|18184.55|18104.55|18184.21|18104.21|18184.55|18104.55|18183.85|18103.85|10
1721682260000|2024-07-22 21:04:20|18184.18|18104.18|18182.52|18102.52|18184.18|18104.18|18182.52|18102.52|9
1721682270000|2024-07-22 21:04:30|18182.39|18102.39|18179.94|18099.94|18182.39|18102.39|18179.94|18099.94|10
1721682280000|2024-07-22 21:04:40|18179.54|18099.54|18177.39|18097.39|18179.54|18099.54|18177.39|18097.39|10
1721682290000|2024-07-22 21:04:50|18177.36|18097.36|18177.59|18097.59|18177.78|18097.78|18177.36|18097.36|10
1721682300000|2024-07-22 21:05:00|18177.69|18097.69|18182.11|18102.11|18182.11|18102.11|18177.69|18097.69|10
1721682310000|2024-07-22 21:05:10|18182.09|18102.09|18180.52|18100.52|18182.46|18102.46|18180.34|18100.34|10
1721682320000|2024-07-22 21:05:20|18180.64|18100.64|18179.43|18099.43|18181.23|18101.23|18179.43|18099.43|10
1721682330000|2024-07-22 21:05:30|18179.18|18099.18|18177.14|18097.14|18179.45|18099.45|18177.14|18097.14|10
1721682340000|2024-07-22 21:05:40|18177.24|18097.24|18177.08|18097.08|18177.84|18097.84|18177.08|18097.08|9
1721682350000|2024-07-22 21:05:50|18177.04|18097.04|18173.31|18093.31|18177.04|18097.04|18173.31|18093.31|9
1721682360000|2024-07-22 21:06:00|18173.34|18093.34|18174.75|18094.75|18174.75|18094.75|18173.34|18093.34|10
1721682370000|2024-07-22 21:06:10|18173.82|18093.82|18172.75|18092.75|18174.14|18094.14|18172.63|18092.63|10
1721682380000|2024-07-22 21:06:20|18173.31|18093.31|18173.81|18093.81|18175.24|18095.24|18173.31|18093.31|10
1721682390000|2024-07-22 21:06:30|18174.11|18094.11|18171.61|18091.61|18174.24|18094.24|18171.61|18091.61|10
1721682400000|2024-07-22 21:06:40|18170.91|18090.91|18170.38|18090.38|18171.22|18091.22|18170.38|18090.38|10
1721682410000|2024-07-22 21:06:50|18170.54|18090.54|18170.52|18090.52|18171.02|18091.02|18170.38|18090.38|10
1721682420000|2024-07-22 21:07:00|18169.6|18089.6|18172.25|18092.25|18172.25|18092.25|18169.6|18089.6|10
1721682430000|2024-07-22 21:07:10|18172.53|18092.53|18172.86|18092.86|18173.38|18093.38|18172.53|18092.53|10
1721682440000|2024-07-22 21:07:20|18172.8|18092.8|18167.42|18087.42|18172.8|18092.8|18167.42|18087.42|10
1721682450000|2024-07-22 21:07:30|18167.75|18087.75|18166.86|18086.86|18167.75|18087.75|18166.75|18086.75|10
1721682460000|2024-07-22 21:07:40|18166.56|18086.56|18166.85|18086.85|18167|18087|18166.29|18086.29|10
1721682470000|2024-07-22 21:07:50|18166.5|18086.5|18168.82|18088.82|18168.82|18088.82|18166.24|18086.24|10
1721682480000|2024-07-22 21:08:00|18168.8|18088.8|18166.56|18086.56|18168.8|18088.8|18166.48|18086.48|10
1721682490000|2024-07-22 21:08:10|18166.71|18086.71|18166.43|18086.43|18166.92|18086.92|18166.37|18086.37|10
1721682500000|2024-07-22 21:08:20|18166.13|18086.13|18161.84|18081.84|18166.13|18086.13|18159.9|18079.9|10
1721682510000|2024-07-22 21:08:30|18161.45|18081.45|18163.39|18083.39|18163.39|18083.39|18161.45|18081.45|10
1721682520000|2024-07-22 21:08:40|18163.9|18083.9|18166.76|18086.76|18166.76|18086.76|18161.44|18081.44|10
1721682530000|2024-07-22 21:08:50|18166.11|18086.11|18161.56|18081.56|18166.11|18086.11|18161.56|18081.56|10
1721682540000|2024-07-22 21:09:00|18161.34|18081.34|18160.56|18080.56|18161.34|18081.34|18160.56|18080.56|10
1721682550000|2024-07-22 21:09:10|18160.46|18080.46|18156.41|18076.41|18160.46|18080.46|18156.41|18076.41|10
1721682560000|2024-07-22 21:09:20|18155.05|18075.05|18154.44|18074.44|18155.37|18075.37|18154.44|18074.44|10
1721682570000|2024-07-22 21:09:30|18154.42|18074.42|18149.61|18069.61|18154.42|18074.42|18149.58|18069.58|9
1721682580000|2024-07-22 21:09:40|18149.93|18069.93|18150.37|18070.37|18150.37|18070.37|18148.32|18068.32|10
1721682590000|2024-07-22 21:09:50|18150.39|18070.39|18139.38|18059.38|18150.39|18070.39|18139.38|18059.38|10
1721682600000|2024-07-22 21:10:00|18138.54|18058.54|18131.27|18051.27|18138.54|18058.54|18131.27|18051.27|9
1721682610000|2024-07-22 21:10:10|18129.15|18049.15|18129.2|18049.2|18129.79|18049.79|18128.99|18048.99|9
1721682620000|2024-07-22 21:10:20|18129.92|18049.92|18133.49|18053.49|18133.49|18053.49|18129.92|18049.92|10
1721682630000|2024-07-22 21:10:30|18133.93|18053.93|18135.45|18055.45|18136.13|18056.13|18133.93|18053.93|10
1721682640000|2024-07-22 21:10:40|18135.06|18055.06|18134.74|18054.74|18135.3|18055.3|18133.92|18053.92|10
1721682650000|2024-07-22 21:10:50|18134.77|18054.77|18135.43|18055.43|18135.47|18055.47|18134.75|18054.75|9
1721682660000|2024-07-22 21:11:00|18135.07|18055.07|18136.78|18056.78|18136.78|18056.78|18135.07|18055.07|10
1721682670000|2024-07-22 21:11:10|18136.82|18056.82|18136.35|18056.35|18136.93|18056.93|18136.35|18056.35|10
1721682680000|2024-07-22 21:11:20|18136.33|18056.33|18135.96|18055.96|18137.74|18057.74|18135.76|18055.76|10
1721682690000|2024-07-22 21:11:30|18135.14|18055.14|18132.37|18052.37|18135.14|18055.14|18132.06|18052.06|10
1721682700000|2024-07-22 21:11:40|18131.88|18051.88|18125.51|18045.51|18131.88|18051.88|18125.51|18045.51|10
1721682710000|2024-07-22 21:11:50|18124.93|18044.93|18118.99|18038.99|18124.93|18044.93|18118.99|18038.99|10
1721682720000|2024-07-22 21:12:00|18118.98|18038.98|18111.99|18031.99|18118.98|18038.98|18111.99|18031.99|10
1721682730000|2024-07-22 21:12:10|18110.35|18030.35|18108.22|18028.22|18110.35|18030.35|18106.79|18026.79|10
1721682740000|2024-07-22 21:12:20|18108.41|18028.41|18109.87|18029.87|18110.43|18030.43|18108.41|18028.41|9
1721682750000|2024-07-22 21:12:30|18110.15|18030.15|18113.04|18033.04|18113.04|18033.04|18110.15|18030.15|10
1721682760000|2024-07-22 21:12:40|18113|18033|18114.06|18034.06|18114.06|18034.06|18113|18033|10
1721682770000|2024-07-22 21:12:50|18114.04|18034.04|18115.27|18035.27|18115.27|18035.27|18114.04|18034.04|10
1721682780000|2024-07-22 21:13:00|18115.16|18035.16|18118.13|18038.13|18118.27|18038.27|18115.16|18035.16|10
1721682790000|2024-07-22 21:13:10|18118.36|18038.36|18113.53|18033.53|18118.36|18038.36|18113.53|18033.53|9
1721682800000|2024-07-22 21:13:20|18113.09|18033.09|18113.59|18033.59|18113.59|18033.59|18112.37|18032.37|10
1721682810000|2024-07-22 21:13:30|18113.73|18033.73|18116.8|18036.8|18116.8|18036.8|18113.73|18033.73|10
1721682820000|2024-07-22 21:13:40|18116.96|18036.96|18120.91|18040.91|18120.91|18040.91|18116.96|18036.96|10
1721682830000|2024-07-22 21:13:50|18120.9|18040.9|18121.14|18041.14|18121.19|18041.19|18120.54|18040.54|10
1721682840000|2024-07-22 21:14:00|18121.08|18041.08|18116.9|18036.9|18121.71|18041.71|18116.9|18036.9|10
1721682850000|2024-07-22 21:14:10|18116.55|18036.55|18115.09|18035.09|18116.55|18036.55|18114.79|18034.79|10
1721682860000|2024-07-22 21:14:20|18115.99|18035.99|18116.6|18036.6|18116.69|18036.69|18115.93|18035.93|10
1721682870000|2024-07-22 21:14:30|18116.63|18036.63|18116.58|18036.58|18117.01|18037.01|18116.51|18036.51|10
1721682880000|2024-07-22 21:14:40|18116.66|18036.66|18115.46|18035.46|18117.11|18037.11|18115.46|18035.46|10
1721682890000|2024-07-22 21:14:50|18115.36|18035.36|18115.17|18035.17|18115.36|18035.36|18114.53|18034.53|10
1721682900000|2024-07-22 21:15:00|18115.31|18035.31|18116.73|18036.73|18116.73|18036.73|18115.31|18035.31|10
1721682910000|2024-07-22 21:15:10|18115.53|18035.53|18116.3|18036.3|18116.3|18036.3|18115.53|18035.53|9
1721682920000|2024-07-22 21:15:20|18116.49|18036.49|18118.21|18038.21|18118.35|18038.35|18116.49|18036.49|10
1721682930000|2024-07-22 21:15:30|18118.52|18038.52|18119.63|18039.63|18119.66|18039.66|18118.52|18038.52|10
1721682940000|2024-07-22 21:15:40|18119.64|18039.64|18121.64|18041.64|18121.64|18041.64|18119.55|18039.55|10
1721682950000|2024-07-22 21:15:50|18122.37|18042.37|18124.49|18044.49|18125.05|18045.05|18122.37|18042.37|10
1721682960000|2024-07-22 21:16:00|18124.23|18044.23|18121.11|18041.11|18124.24|18044.24|18121.11|18041.11|10
1721682970000|2024-07-22 21:16:10|18121.16|18041.16|18123.01|18043.01|18123.01|18043.01|18120.58|18040.58|10
1721682980000|2024-07-22 21:16:20|18123.33|18043.33|18123.78|18043.78|18123.78|18043.78|18123.33|18043.33|10
1721682990000|2024-07-22 21:16:30|18123.92|18043.92|18124.41|18044.41|18124.72|18044.72|18123.92|18043.92|10
1721683000000|2024-07-22 21:16:40|18124.5|18044.5|18124.58|18044.58|18124.86|18044.86|18124.14|18044.14|9
1721683010000|2024-07-22 21:16:50|18124.63|18044.63|18126.31|18046.31|18126.37|18046.37|18124.63|18044.63|10
1721683020000|2024-07-22 21:17:00|18126.29|18046.29|18124.88|18044.88|18126.29|18046.29|18124.88|18044.88|10
1721683030000|2024-07-22 21:17:10|18125.94|18045.94|18125.03|18045.03|18125.96|18045.96|18125.03|18045.03|10
1721683040000|2024-07-22 21:17:20|18125.16|18045.16|18127.17|18047.17|18127.17|18047.17|18125.16|18045.16|10
1721683050000|2024-07-22 21:17:30|18127.4|18047.4|18128.92|18048.92|18128.92|18048.92|18127.38|18047.38|10
1721683060000|2024-07-22 21:17:40|18129.32|18049.32|18128.83|18048.83|18129.44|18049.44|18128.27|18048.27|10
1721683070000|2024-07-22 21:17:50|18128.43|18048.43|18124.09|18044.09|18128.45|18048.45|18124.09|18044.09|10
1721683080000|2024-07-22 21:18:00|18124.02|18044.02|18122.19|18042.19|18124.22|18044.22|18121.89|18041.89|10
1721683090000|2024-07-22 21:18:10|18121.68|18041.68|18120.74|18040.74|18121.8|18041.8|18120.36|18040.36|10
1721683100000|2024-07-22 21:18:20|18120.44|18040.44|18120.93|18040.93|18121.03|18041.03|18120.43|18040.43|10
1721683110000|2024-07-22 21:18:30|18120.87|18040.87|18119.99|18039.99|18120.87|18040.87|18119.95|18039.95|10
1721683120000|2024-07-22 21:18:40|18120.09|18040.09|18121.86|18041.86|18121.86|18041.86|18120.09|18040.09|10
1721683130000|2024-07-22 21:18:50|18125.17|18045.17|18124.35|18044.35|18125.53|18045.53|18124.08|18044.08|10
1721683140000|2024-07-22 21:19:00|18124.4|18044.4|18121.4|18041.4|18124.4|18044.4|18121.4|18041.4|10
1721683150000|2024-07-22 21:19:10|18120.66|18040.66|18117.17|18037.17|18120.66|18040.66|18117.17|18037.17|10
1721683160000|2024-07-22 21:19:20|18116.96|18036.96|18114.91|18034.91|18117.24|18037.24|18114.91|18034.91|10
1721683170000|2024-07-22 21:19:30|18114.65|18034.65|18113.42|18033.42|18115.21|18035.21|18113.42|18033.42|10
1721683180000|2024-07-22 21:19:40|18113.53|18033.53|18102.78|18022.78|18113.53|18033.53|18102.39|18022.39|10
1721683190000|2024-07-22 21:19:50|18102.41|18022.41|18100.68|18020.68|18102.43|18022.43|18100.68|18020.68|10
1721683200000|2024-07-22 21:20:00|18100.63|18020.63|18098.67|18018.67|18100.63|18020.63|18098.58|18018.58|10
1721683210000|2024-07-22 21:20:10|18098.15|18018.15|18090.11|18010.11|18098.15|18018.15|18090.11|18010.11|10
1721683220000|2024-07-22 21:20:20|18090.06|18010.06|18085.38|18005.38|18090.06|18010.06|18085.38|18005.38|10
1721683230000|2024-07-22 21:20:30|18082.54|18002.54|18072.78|17992.78|18082.54|18002.54|18072.78|17992.78|10
1721683240000|2024-07-22 21:20:40|18073.57|17993.57|18074.53|17994.53|18074.54|17994.54|18072.96|17992.96|10
1721683250000|2024-07-22 21:20:50|18073.75|17993.75|18075.59|17995.59|18075.59|17995.59|18073.01|17993.01|9
1721683260000|2024-07-22 21:21:00|18077.09|17997.09|18078.67|17998.67|18078.74|17998.74|18077.09|17997.09|10
1721683270000|2024-07-22 21:21:10|18078.08|17998.08|18070.17|17990.17|18078.59|17998.59|18070.17|17990.17|10
1721683280000|2024-07-22 21:21:20|18067.88|17987.88|18054.48|17974.48|18068.04|17988.04|18054.48|17974.48|10
1721683290000|2024-07-22 21:21:30|18053.91|17973.91|18050.38|17970.38|18053.91|17973.91|18050.07|17970.07|10
1721683300000|2024-07-22 21:21:40|18050.22|17970.22|18050.13|17970.13|18050.53|17970.53|18049.97|17969.97|10
1721683310000|2024-07-22 21:21:50|18050.16|17970.16|18048.29|17968.29|18050.22|17970.22|18048.29|17968.29|10
1721683320000|2024-07-22 21:22:00|18048.3|17968.3|18046.26|17966.26|18048.3|17968.3|18046.26|17966.26|10
1721683330000|2024-07-22 21:22:10|18045.77|17965.77|18050.92|17970.92|18050.92|17970.92|18045.77|17965.77|10
1721683340000|2024-07-22 21:22:20|18050.61|17970.61|18046.45|17966.45|18050.61|17970.61|18046.45|17966.45|10
1721683350000|2024-07-22 21:22:30|18045.39|17965.39|18044.48|17964.48|18045.39|17965.39|18044.11|17964.11|10
1721683360000|2024-07-22 21:22:40|18044.34|17964.34|18041.4|17961.4|18044.34|17964.34|18041.18|17961.18|9
1721683370000|2024-07-22 21:22:50|18041.38|17961.38|18040.64|17960.64|18042.2|17962.2|18040.64|17960.64|10
1721683380000|2024-07-22 21:23:00|18040.31|17960.31|18034.62|17954.62|18040.31|17960.31|18034.62|17954.62|10
1721683390000|2024-07-22 21:23:10|18033.69|17953.69|18038.5|17958.5|18038.5|17958.5|18033.31|17953.31|10
1721683400000|2024-07-22 21:23:20|18038.97|17958.97|18041.72|17961.72|18042.46|17962.46|18038.97|17958.97|10
1721683410000|2024-07-22 21:23:30|18042|17962|18045.83|17965.83|18046.19|17966.19|18042|17962|10
1721683420000|2024-07-22 21:23:40|18045.98|17965.98|18048.87|17968.87|18048.87|17968.87|18045.98|17965.98|10
1721683430000|2024-07-22 21:23:50|18048.85|17968.85|18050.99|17970.99|18050.99|17970.99|18048.85|17968.85|10
1721683440000|2024-07-22 21:24:00|18051.24|17971.24|18049.47|17969.47|18052.48|17972.48|18049.24|17969.24|10
1721683450000|2024-07-22 21:24:10|18049.24|17969.24|18046.64|17966.64|18049.24|17969.24|18046.64|17966.64|10
1721683460000|2024-07-22 21:24:20|18046.78|17966.78|18044.92|17964.92|18046.78|17966.78|18044.92|17964.92|9
1721683470000|2024-07-22 21:24:30|18044.65|17964.65|18043.8|17963.8|18044.68|17964.68|18043.58|17963.58|9
1721683480000|2024-07-22 21:24:40|18043.73|17963.73|18044.68|17964.68|18044.68|17964.68|18043.73|17963.73|10
1721683490000|2024-07-22 21:24:50|18045.3|17965.3|18045.38|17965.38|18045.79|17965.79|18045.3|17965.3|10
1721683500000|2024-07-22 21:25:00|18045.3|17965.3|18045.17|17965.17|18045.47|17965.47|18045.04|17965.04|10
1721683510000|2024-07-22 21:25:10|18045.25|17965.25|18045.5|17965.5|18045.5|17965.5|18044.95|17964.95|9
1721683520000|2024-07-22 21:25:20|18045.22|17965.22|18045.9|17965.9|18046.12|17966.12|18045.22|17965.22|10
1721683530000|2024-07-22 21:25:30|18045.23|17965.23|18043.72|17963.72|18045.23|17965.23|18043.72|17963.72|9
1721683540000|2024-07-22 21:25:40|18043.51|17963.51|18043.65|17963.65|18043.65|17963.65|18042.94|17962.94|10
1721683550000|2024-07-22 21:25:50|18043.54|17963.54|18044.95|17964.95|18044.95|17964.95|18043.54|17963.54|10
1721683560000|2024-07-22 21:26:00|18045.03|17965.03|18042.33|17962.33|18045.19|17965.19|18042.32|17962.32|10
1721683570000|2024-07-22 21:26:10|18042.27|17962.27|18043.53|17963.53|18043.53|17963.53|18041.7|17961.7|10
1721683580000|2024-07-22 21:26:20|18043.43|17963.43|18045.05|17965.05|18045.05|17965.05|18043.43|17963.43|10
1721683590000|2024-07-22 21:26:30|18045.14|17965.14|18044.71|17964.71|18045.99|17965.99|18044.58|17964.58|10
1721683600000|2024-07-22 21:26:40|18044.26|17964.26|18040.64|17960.64|18044.26|17964.26|18040.64|17960.64|10
1721683610000|2024-07-22 21:26:50|18040.43|17960.43|18041.28|17961.28|18041.28|17961.28|18040.31|17960.31|9
1721683620000|2024-07-22 21:27:00|18041.66|17961.66|18044.11|17964.11|18044.11|17964.11|18041.63|17961.63|10
1721683630000|2024-07-22 21:27:10|18044.24|17964.24|18050.7|17970.7|18050.85|17970.85|18044.24|17964.24|10
1721683640000|2024-07-22 21:27:20|18051|17971|18053.35|17973.35|18053.69|17973.69|18051|17971|10
1721683650000|2024-07-22 21:27:30|18053.44|17973.44|18050.95|17970.95|18053.82|17973.82|18050.95|17970.95|10
1721683660000|2024-07-22 21:27:40|18050.6|17970.6|18048.33|17968.33|18050.6|17970.6|18048.33|17968.33|10
1721683670000|2024-07-22 21:27:50|18048.37|17968.37|18046.95|17966.95|18048.37|17968.37|18046.53|17966.53|10
1721683680000|2024-07-22 21:28:00|18046.93|17966.93|18044.88|17964.88|18046.93|17966.93|18044.66|17964.66|10
1721683690000|2024-07-22 21:28:10|18045.45|17965.45|18046.78|17966.78|18046.78|17966.78|18045.45|17965.45|9
1721683700000|2024-07-22 21:28:20|18046.87|17966.87|18046.28|17966.28|18047.34|17967.34|18046.28|17966.28|10
1721683710000|2024-07-22 21:28:30|18046.27|17966.27|18047.73|17967.73|18047.73|17967.73|18046.27|17966.27|10
1721683720000|2024-07-22 21:28:40|18048.14|17968.14|18049.6|17969.6|18049.6|17969.6|18048.14|17968.14|10
1721683730000|2024-07-22 21:28:50|18049.65|17969.65|18052.19|17972.19|18052.19|17972.19|18049.65|17969.65|10
1721683740000|2024-07-22 21:29:00|18052.23|17972.23|18055.5|17975.5|18055.52|17975.52|18052.23|17972.23|10
1721683750000|2024-07-22 21:29:10|18055.47|17975.47|18059.51|17979.51|18059.66|17979.66|18055.47|17975.47|10
1721683760000|2024-07-22 21:29:20|18059.86|17979.86|18057.69|17977.69|18059.86|17979.86|18057.49|17977.49|10
1721683770000|2024-07-22 21:29:30|18057.41|17977.41|18057.53|17977.53|18057.53|17977.53|18057.06|17977.06|10
1721683780000|2024-07-22 21:29:40|18057.7|17977.7|18057.34|17977.34|18057.93|17977.93|18057.31|17977.31|9
1721683790000|2024-07-22 21:29:50|18057.31|17977.31|18058.21|17978.21|18058.21|17978.21|18057.31|17977.31|8
1721683800000|2024-07-22 21:30:00|18057.95|17977.95|18062.12|17982.12|18062.12|17982.12|18057.91|17977.91|10
1721683810000|2024-07-22 21:30:10|18062.62|17982.62|18061.23|17981.23|18062.62|17982.62|18061.23|17981.23|10
1721683820000|2024-07-22 21:30:20|18060.09|17980.09|18053.12|17973.12|18060.09|17980.09|18053.01|17973.01|9
1721683830000|2024-07-22 21:30:30|18050.68|17970.68|18048.41|17968.41|18050.68|17970.68|18048.41|17968.41|10
1721683840000|2024-07-22 21:30:40|18049.12|17969.12|18045.98|17965.98|18049.74|17969.74|18045.98|17965.98|10
1721683850000|2024-07-22 21:30:50|18045.94|17965.94|18043.01|17963.01|18045.94|17965.94|18042.65|17962.65|10
1721683860000|2024-07-22 21:31:00|18042.91|17962.91|18042.52|17962.52|18043.12|17963.12|18042.35|17962.35|10
1721683870000|2024-07-22 21:31:10|18043.45|17963.45|18046.82|17966.82|18046.82|17966.82|18043.45|17963.45|10
1721683880000|2024-07-22 21:31:20|18046.78|17966.78|18049.01|17969.01|18049.01|17969.01|18046.78|17966.78|10
1721683890000|2024-07-22 21:31:30|18048.94|17968.94|18049.93|17969.93|18049.93|17969.93|18048.94|17968.94|9
1721683900000|2024-07-22 21:31:40|18050.03|17970.03|18054.45|17974.45|18054.45|17974.45|18050.03|17970.03|10
1721683910000|2024-07-22 21:31:50|18055.97|17975.97|18059.68|17979.68|18059.68|17979.68|18055.97|17975.97|10
1721683920000|2024-07-22 21:32:00|18060.01|17980.01|18060.93|17980.93|18060.93|17980.93|18059.66|17979.66|10
1721683930000|2024-07-22 21:32:10|18060.87|17980.87|18064.34|17984.34|18064.34|17984.34|18060.87|17980.87|10
1721683940000|2024-07-22 21:32:20|18064.72|17984.72|18063.2|17983.2|18064.72|17984.72|18063.2|17983.2|10
1721683950000|2024-07-22 21:32:30|18063.08|17983.08|18063|17983|18063.08|17983.08|18062.8|17982.8|10
1721683960000|2024-07-22 21:32:40|18063.24|17983.24|18063.62|17983.62|18063.66|17983.66|18062.14|17982.14|10
1721683970000|2024-07-22 21:32:50|18063.7|17983.7|18064.55|17984.55|18064.55|17984.55|18063.7|17983.7|9
1721683980000|2024-07-22 21:33:00|18064.38|17984.38|18065.02|17985.02|18065.07|17985.07|18064.34|17984.34|10
1721683990000|2024-07-22 21:33:10|18064.98|17984.98|18065.36|17985.36|18065.36|17985.36|18064.79|17984.79|10
1721684000000|2024-07-22 21:33:20|18065.44|17985.44|18069.08|17989.08|18069.08|17989.08|18065.44|17985.44|10
1721684010000|2024-07-22 21:33:30|18069.17|17989.17|18069.47|17989.47|18070.1|17990.1|18069.17|17989.17|9
1721684020000|2024-07-22 21:33:40|18069.41|17989.41|18069.02|17989.02|18069.41|17989.41|18067.73|17987.73|10
1721684030000|2024-07-22 21:33:50|18068.59|17988.59|18067.78|17987.78|18068.97|17988.97|18067.78|17987.78|10
1721684040000|2024-07-22 21:34:00|18067.73|17987.73|18067.46|17987.46|18067.73|17987.73|18067.41|17987.41|8
1721684050000|2024-07-22 21:34:10|18067.37|17987.37|18069.41|17989.41|18069.41|17989.41|18067.2|17987.2|10
1721684060000|2024-07-22 21:34:20|18069.28|17989.28|18067.7|17987.7|18069.28|17989.28|18067.7|17987.7|9
1721684070000|2024-07-22 21:34:30|18066.32|17986.32|18064.59|17984.59|18066.32|17986.32|18064.59|17984.59|10
1721684080000|2024-07-22 21:34:40|18064.51|17984.51|18063.66|17983.66|18065|17985|18063.66|17983.66|10
1721684090000|2024-07-22 21:34:50|18063.57|17983.57|18064.19|17984.19|18064.19|17984.19|18063.57|17983.57|8
1721684100000|2024-07-22 21:35:00|18064.22|17984.22|18063.79|17983.79|18064.22|17984.22|18063.79|17983.79|10
1721684110000|2024-07-22 21:35:10|18064.12|17984.12|18065.2|17985.2|18065.2|17985.2|18064.12|17984.12|8
1721684120000|2024-07-22 21:35:20|18065.38|17985.38|18068.11|17988.11|18068.11|17988.11|18065.38|17985.38|9
1721684130000|2024-07-22 21:35:30|18068.35|17988.35|18069.56|17989.56|18069.87|17989.87|18068.35|17988.35|10
1721684140000|2024-07-22 21:35:40|18069.71|17989.71|18070.53|17990.53|18070.53|17990.53|18069.71|17989.71|9
1721684150000|2024-07-22 21:35:50|18070.22|17990.22|18072.11|17992.11|18072.11|17992.11|18070.22|17990.22|9
1721684160000|2024-07-22 21:36:00|18072.09|17992.09|18071.72|17991.72|18072.39|17992.39|18071.72|17991.72|9
1721684170000|2024-07-22 21:36:10|18071.69|17991.69|18073.05|17993.05|18073.05|17993.05|18071.63|17991.63|9
1721684180000|2024-07-22 21:36:20|18073.13|17993.13|18075.03|17995.03|18075.03|17995.03|18072.89|17992.89|10
1721684190000|2024-07-22 21:36:30|18075.2|17995.2|18076.49|17996.49|18076.49|17996.49|18075.2|17995.2|9
1721684200000|2024-07-22 21:36:40|18076.5|17996.5|18076.42|17996.42|18076.5|17996.5|18076.06|17996.06|10
1721684210000|2024-07-22 21:36:50|18076.76|17996.76|18077.51|17997.51|18077.51|17997.51|18076.76|17996.76|10
1721684220000|2024-07-22 21:37:00|18077.57|17997.57|18077.23|17997.23|18077.85|17997.85|18077.22|17997.22|10
1721684230000|2024-07-22 21:37:10|18077.32|17997.32|18080.23|18000.23|18080.23|18000.23|18077.31|17997.31|10
1721684240000|2024-07-22 21:37:20|18080.2|18000.2|18079.97|17999.97|18080.42|18000.42|18079.93|17999.93|9
1721684250000|2024-07-22 21:37:30|18080.39|18000.39|18081.43|18001.43|18081.51|18001.51|18080.39|18000.39|9
1721684260000|2024-07-22 21:37:40|18081.46|18001.46|18080.6|18000.6|18082.01|18002.01|18080.6|18000.6|10
1721684270000|2024-07-22 21:37:50|18080.52|18000.52|18081.29|18001.29|18081.29|18001.29|18080.52|18000.52|10
1721684280000|2024-07-22 21:38:00|18081.52|18001.52|18083.32|18003.32|18083.32|18003.32|18081.52|18001.52|10
1721684290000|2024-07-22 21:38:10|18083.34|18003.34|18084.97|18004.97|18084.97|18004.97|18083.34|18003.34|10
1721684300000|2024-07-22 21:38:20|18085.02|18005.02|18086.28|18006.28|18086.28|18006.28|18084.95|18004.95|10
1721684310000|2024-07-22 21:38:30|18086.52|18006.52|18085.81|18005.81|18086.66|18006.66|18085.81|18005.81|10
1721684320000|2024-07-22 21:38:40|18086|18006|18086.98|18006.98|18087.01|18007.01|18086|18006|10
1721684330000|2024-07-22 21:38:50|18087.01|18007.01|18087.76|18007.76|18087.76|18007.76|18086.86|18006.86|10
1721684340000|2024-07-22 21:39:00|18088.53|18008.53|18088.17|18008.17|18088.6|18008.6|18087.79|18007.79|10
1721684350000|2024-07-22 21:39:10|18088.27|18008.27|18089.06|18009.06|18089.06|18009.06|18088.27|18008.27|9
1721684360000|2024-07-22 21:39:20|18091.3|18011.3|18093.77|18013.77|18093.77|18013.77|18091.3|18011.3|10
1721684370000|2024-07-22 21:39:30|18104.44|18024.44|18105.95|18025.95|18106.01|18026.01|18104.44|18024.44|9
1721684380000|2024-07-22 21:39:40|18105.86|18025.86|18109.7|18029.7|18109.7|18029.7|18105.86|18025.86|10
1721684390000|2024-07-22 21:39:50|18109.76|18029.76|18111.24|18031.24|18111.34|18031.34|18109.76|18029.76|9
1721684400000|2024-07-22 21:40:00|18111.34|18031.34|18110.67|18030.67|18111.47|18031.47|18110.39|18030.39|10
1721684410000|2024-07-22 21:40:10|18110.47|18030.47|18110.54|18030.54|18110.61|18030.61|18110.24|18030.24|10
1721684420000|2024-07-22 21:40:20|18109.98|18029.98|18109.04|18029.04|18109.98|18029.98|18108.9|18028.9|10
1721684430000|2024-07-22 21:40:30|18108.96|18028.96|18108.37|18028.37|18108.96|18028.96|18108.37|18028.37|10
1721684440000|2024-07-22 21:40:40|18108.42|18028.42|18107.77|18027.77|18108.42|18028.42|18107.61|18027.61|10
1721684450000|2024-07-22 21:40:50|18107.73|18027.73|18107.44|18027.44|18107.78|18027.78|18107.44|18027.44|10
1721684460000|2024-07-22 21:41:00|18108.34|18028.34|18109.06|18029.06|18109.37|18029.37|18108.34|18028.34|10
1721684470000|2024-07-22 21:41:10|18108.95|18028.95|18109.49|18029.49|18109.49|18029.49|18108.95|18028.95|9
1721684480000|2024-07-22 21:41:20|18109.42|18029.42|18109.42|18029.42|18109.68|18029.68|18109.32|18029.32|9
1721684490000|2024-07-22 21:41:30|18109.5|18029.5|18109.85|18029.85|18109.85|18029.85|18109.37|18029.37|10
1721684500000|2024-07-22 21:41:40|18109.77|18029.77|18111.25|18031.25|18111.3|18031.3|18109.62|18029.62|10
1721684510000|2024-07-22 21:41:50|18111.03|18031.03|18112.35|18032.35|18112.35|18032.35|18111.03|18031.03|10
1721684520000|2024-07-22 21:42:00|18112.68|18032.68|18112.98|18032.98|18113.41|18033.41|18112.68|18032.68|9
1721684530000|2024-07-22 21:42:10|18112.99|18032.99|18111.7|18031.7|18113.22|18033.22|18111.69|18031.69|10
1721684540000|2024-07-22 21:42:20|18104.77|18024.77|18105.04|18025.04|18105.19|18025.19|18104.76|18024.76|9
1721684550000|2024-07-22 21:42:30|18105.23|18025.23|18104.79|18024.79|18105.23|18025.23|18104.45|18024.45|10
1721684560000|2024-07-22 21:42:40|18104.81|18024.81|18104.33|18024.33|18104.81|18024.81|18104.12|18024.12|10
1721684570000|2024-07-22 21:42:50|18104.3|18024.3|18103.85|18023.85|18104.3|18024.3|18103.66|18023.66|10
1721684580000|2024-07-22 21:43:00|18103.86|18023.86|18102.97|18022.97|18103.86|18023.86|18102.97|18022.97|9
1721684590000|2024-07-22 21:43:10|18102.26|18022.26|18101.01|18021.01|18102.91|18022.91|18101.01|18021.01|10
1721684600000|2024-07-22 21:43:20|18100.95|18020.95|18101.08|18021.08|18101.15|18021.15|18100.86|18020.86|10
1721684610000|2024-07-22 21:43:30|18101.07|18021.07|18100.13|18020.13|18101.07|18021.07|18100.13|18020.13|10
1721684620000|2024-07-22 21:43:40|18100.41|18020.41|18100.02|18020.02|18100.6|18020.6|18100.02|18020.02|10
1721684630000|2024-07-22 21:43:50|18100.14|18020.14|18102.43|18022.43|18102.43|18022.43|18100.14|18020.14|10
1721684640000|2024-07-22 21:44:00|18102.22|18022.22|18101.36|18021.36|18102.22|18022.22|18101.28|18021.28|10
1721684650000|2024-07-22 21:44:10|18101.49|18021.49|18101.55|18021.55|18101.55|18021.55|18101.08|18021.08|10
1721684660000|2024-07-22 21:44:20|18101.54|18021.54|18101.52|18021.52|18101.58|18021.58|18101.05|18021.05|10
1721684670000|2024-07-22 21:44:30|18101.6|18021.6|18101.66|18021.66|18101.73|18021.73|18101.4|18021.4|8
1721684680000|2024-07-22 21:44:40|18101.74|18021.74|18102.86|18022.86|18102.86|18022.86|18101.74|18021.74|9
1721684690000|2024-07-22 21:44:50|18102.93|18022.93|18104.67|18024.67|18104.67|18024.67|18102.93|18022.93|10
1721684700000|2024-07-22 21:45:00|18104.69|18024.69|18105.46|18025.46|18105.46|18025.46|18104.67|18024.67|10
1721684710000|2024-07-22 21:45:10|18105.45|18025.45|18105.69|18025.69|18105.69|18025.69|18105.24|18025.24|10
1721684720000|2024-07-22 21:45:20|18105.77|18025.77|18105.2|18025.2|18105.77|18025.77|18104.82|18024.82|9
1721684730000|2024-07-22 21:45:30|18105.19|18025.19|18105.73|18025.73|18105.76|18025.76|18105.18|18025.18|9
1721684740000|2024-07-22 21:45:40|18105.95|18025.95|18107.55|18027.55|18107.55|18027.55|18105.95|18025.95|10
1721684750000|2024-07-22 21:45:50|18107.84|18027.84|18108.95|18028.95|18108.95|18028.95|18107.84|18027.84|8
1721684760000|2024-07-22 21:46:00|18108.98|18028.98|18109.38|18029.38|18109.38|18029.38|18108.98|18028.98|10
1721684770000|2024-07-22 21:46:10|18109.72|18029.72|18110.89|18030.89|18110.89|18030.89|18109.72|18029.72|10
1721684780000|2024-07-22 21:46:20|18110.98|18030.98|18110.4|18030.4|18111.31|18031.31|18110.4|18030.4|9
1721684790000|2024-07-22 21:46:30|18109.71|18029.71|18109.23|18029.23|18110.01|18030.01|18108.99|18028.99|10
1721684800000|2024-07-22 21:46:40|18109.36|18029.36|18109.63|18029.63|18110.18|18030.18|18109.36|18029.36|9
1721684810000|2024-07-22 21:46:50|18109.46|18029.46|18109.33|18029.33|18109.53|18029.53|18109.28|18029.28|9
1721684820000|2024-07-22 21:47:00|18109.35|18029.35|18110.08|18030.08|18110.29|18030.29|18109.24|18029.24|9
1721684830000|2024-07-22 21:47:10|18110.42|18030.42|18111.39|18031.39|18111.39|18031.39|18110.42|18030.42|9
1721684840000|2024-07-22 21:47:20|18110.42|18030.42|18112.92|18032.92|18112.92|18032.92|18110.42|18030.42|9
1721684850000|2024-07-22 21:47:30|18113.11|18033.11|18113.79|18033.79|18113.79|18033.79|18112.87|18032.87|9
1721684860000|2024-07-22 21:47:40|18113.84|18033.84|18114.08|18034.08|18114.08|18034.08|18113.79|18033.79|10
1721684870000|2024-07-22 21:47:50|18114.09|18034.09|18114.54|18034.54|18114.54|18034.54|18114.09|18034.09|9
1721684880000|2024-07-22 21:48:00|18114.58|18034.58|18116.81|18036.81|18116.81|18036.81|18114.58|18034.58|10
1721684890000|2024-07-22 21:48:10|18116.72|18036.72|18117.12|18037.12|18117.12|18037.12|18116.38|18036.38|8
1721684900000|2024-07-22 21:48:20|18117.58|18037.58|18118.47|18038.47|18118.47|18038.47|18117.58|18037.58|10
1721684910000|2024-07-22 21:48:30|18118.91|18038.91|18119.38|18039.38|18119.4|18039.4|18118.91|18038.91|10
1721684920000|2024-07-22 21:48:40|18119.32|18039.32|18119.24|18039.24|18119.35|18039.35|18119.24|18039.24|8
1721684930000|2024-07-22 21:48:50|18118.98|18038.98|18119.8|18039.8|18119.99|18039.99|18118.98|18038.98|10
1721684940000|2024-07-22 21:49:00|18119.92|18039.92|18119.87|18039.87|18120.34|18040.34|18119.87|18039.87|9
1721684950000|2024-07-22 21:49:10|18119.53|18039.53|18119.65|18039.65|18120.12|18040.12|18119.47|18039.47|8
1721684960000|2024-07-22 21:49:20|18119.5|18039.5|18120.15|18040.15|18120.7|18040.7|18119.11|18039.11|9
1721684970000|2024-07-22 21:49:30|18119.67|18039.67|18119.59|18039.59|18119.7|18039.7|18119.43|18039.43|10
1721684980000|2024-07-22 21:49:40|18119.57|18039.57|18119.38|18039.38|18119.57|18039.57|18119.1|18039.1|9
1721684990000|2024-07-22 21:49:50|18119.39|18039.39|18118.67|18038.67|18119.39|18039.39|18118.67|18038.67|10
1721685000000|2024-07-22 21:50:00|18118.68|18038.68|18118.35|18038.35|18118.68|18038.68|18117.97|18037.97|9
1721685010000|2024-07-22 21:50:10|18118.2|18038.2|18118.21|18038.21|18118.59|18038.59|18118.2|18038.2|10
1721685020000|2024-07-22 21:50:20|18118.41|18038.41|18118.84|18038.84|18119.6|18039.6|18118.14|18038.14|10
1721685030000|2024-07-22 21:50:30|18118.51|18038.51|18118.56|18038.56|18118.86|18038.86|18118.48|18038.48|8
1721685040000|2024-07-22 21:50:40|18118.82|18038.82|18118.8|18038.8|18118.97|18038.97|18118.65|18038.65|9
1721685050000|2024-07-22 21:50:50|18118.58|18038.58|18118.24|18038.24|18118.59|18038.59|18118.03|18038.03|9
1721685060000|2024-07-22 21:51:00|18118.15|18038.15|18114.92|18034.92|18118.15|18038.15|18114.82|18034.82|9
1721685070000|2024-07-22 21:51:10|18113.98|18033.98|18110.58|18030.58|18113.99|18033.99|18110.58|18030.58|10
1721685080000|2024-07-22 21:51:20|18110.37|18030.37|18110.17|18030.17|18110.65|18030.65|18110.12|18030.12|10
1721685090000|2024-07-22 21:51:30|18110.15|18030.15|18110.24|18030.24|18110.27|18030.27|18109.95|18029.95|8
1721685100000|2024-07-22 21:51:40|18109.92|18029.92|18103.52|18023.52|18109.92|18029.92|18103.52|18023.52|10
1721685110000|2024-07-22 21:51:50|18103.43|18023.43|18101.51|18021.51|18103.43|18023.43|18101.51|18021.51|10
1721685120000|2024-07-22 21:52:00|18101.27|18021.27|18099.33|18019.33|18101.27|18021.27|18099.33|18019.33|10
1721685130000|2024-07-22 21:52:10|18099.08|18019.08|18098.86|18018.86|18099.08|18019.08|18098.45|18018.45|10
1721685140000|2024-07-22 21:52:20|18098.72|18018.72|18098.65|18018.65|18098.84|18018.84|18098.43|18018.43|9
1721685150000|2024-07-22 21:52:30|18098.54|18018.54|18097.7|18017.7|18098.98|18018.98|18097.7|18017.7|10
1721685160000|2024-07-22 21:52:40|18097.76|18017.76|18098.72|18018.72|18098.72|18018.72|18097.76|18017.76|10
1721685170000|2024-07-22 21:52:50|18098.43|18018.43|18097.51|18017.51|18098.43|18018.43|18097.51|18017.51|8
1721685180000|2024-07-22 21:53:00|18097.73|18017.73|18097.29|18017.29|18097.73|18017.73|18097.29|18017.29|8
1721685190000|2024-07-22 21:53:10|18097.37|18017.37|18096.55|18016.55|18097.37|18017.37|18096.55|18016.55|10
1721685200000|2024-07-22 21:53:20|18096.06|18016.06|18094.84|18014.84|18096.06|18016.06|18094.84|18014.84|9
1721685210000|2024-07-22 21:53:30|18094.38|18014.38|18094.5|18014.5|18094.5|18014.5|18093.92|18013.92|10
1721685220000|2024-07-22 21:53:40|18094.59|18014.59|18093.39|18013.39|18094.8|18014.8|18093.36|18013.36|9
1721685230000|2024-07-22 21:53:50|18093.36|18013.36|18092.87|18012.87|18093.36|18013.36|18092.87|18012.87|10
1721685240000|2024-07-22 21:54:00|18092.76|18012.76|18090.98|18010.98|18092.76|18012.76|18090.96|18010.96|10
1721685250000|2024-07-22 21:54:10|18090.79|18010.79|18088.03|18008.03|18090.79|18010.79|18088.03|18008.03|9
1721685260000|2024-07-22 21:54:20|18087.85|18007.85|18086.66|18006.66|18087.85|18007.85|18086.66|18006.66|10
1721685270000|2024-07-22 21:54:30|18086.64|18006.64|18086.14|18006.14|18086.72|18006.72|18086.02|18006.02|7
1721685280000|2024-07-22 21:54:40|18086.3|18006.3|18085.26|18005.26|18086.3|18006.3|18085.26|18005.26|10
1721685290000|2024-07-22 21:54:50|18085.21|18005.21|18083.94|18003.94|18085.23|18005.23|18083.94|18003.94|9
1721685300000|2024-07-22 21:55:00|18083.68|18003.68|18078.85|17998.85|18083.68|18003.68|18078.54|17998.54|10
1721685310000|2024-07-22 21:55:10|18078.87|17998.87|18078.57|17998.57|18079.1|17999.1|18076.36|17996.36|10
1721685320000|2024-07-22 21:55:20|18078.8|17998.8|18078.84|17998.84|18078.89|17998.89|18078.8|17998.8|8
1721685330000|2024-07-22 21:55:30|18078.65|17998.65|18078.37|17998.37|18078.66|17998.66|18078.08|17998.08|10
1721685340000|2024-07-22 21:55:40|18078.47|17998.47|18079.13|17999.13|18079.15|17999.15|18078.47|17998.47|10
1721685350000|2024-07-22 21:55:50|18079.15|17999.15|18078.99|17998.99|18079.23|17999.23|18078.99|17998.99|10
1721685360000|2024-07-22 21:56:00|18079.17|17999.17|18081.49|18001.49|18081.49|18001.49|18079.17|17999.17|10
1721685370000|2024-07-22 21:56:10|18081.61|18001.61|18082.68|18002.68|18082.68|18002.68|18081.61|18001.61|9
1721685380000|2024-07-22 21:56:20|18082.71|18002.71|18084|18004|18084.23|18004.23|18082.71|18002.71|10
1721685390000|2024-07-22 21:56:30|18084.05|18004.05|18084.82|18004.82|18085.07|18005.07|18084.04|18004.04|10
1721685400000|2024-07-22 21:56:40|18084.52|18004.52|18084.4|18004.4|18084.7|18004.7|18084.4|18004.4|10
1721685410000|2024-07-22 21:56:50|18084.34|18004.34|18082.68|18002.68|18084.38|18004.38|18082.68|18002.68|10
1721685420000|2024-07-22 21:57:00|18082.86|18002.86|18083.14|18003.14|18083.14|18003.14|18082.17|18002.17|10
1721685430000|2024-07-22 21:57:10|18083.02|18003.02|18083.46|18003.46|18083.52|18003.52|18083.02|18003.02|9
1721685440000|2024-07-22 21:57:20|18083.36|18003.36|18082.49|18002.49|18083.38|18003.38|18082.49|18002.49|10
1721685450000|2024-07-22 21:57:30|18081.83|18001.83|18080.84|18000.84|18081.83|18001.83|18080.37|18000.37|10
1721685460000|2024-07-22 21:57:40|18080.83|18000.83|18078.97|17998.97|18081.14|18001.14|18078.97|17998.97|10
1721685470000|2024-07-22 21:57:50|18078.92|17998.92|18078.48|17998.48|18078.92|17998.92|18078.47|17998.47|8
1721685480000|2024-07-22 21:58:00|18078.45|17998.45|18077.29|17997.29|18078.45|17998.45|18077.26|17997.26|10
1721685490000|2024-07-22 21:58:10|18077.25|17997.25|18077.77|17997.77|18077.77|17997.77|18077.2|17997.2|8
1721685500000|2024-07-22 21:58:20|18077.88|17997.88|18078.74|17998.74|18078.74|17998.74|18077.88|17997.88|8
1721685510000|2024-07-22 21:58:30|18078.65|17998.65|18079.03|17999.03|18079.03|17999.03|18078.59|17998.59|10
1721685520000|2024-07-22 21:58:40|18078.93|17998.93|18079.2|17999.2|18079.2|17999.2|18078.75|17998.75|10
1721685530000|2024-07-22 21:58:50|18079.07|17999.07|18078.94|17998.94|18079.07|17999.07|18078.49|17998.49|10
1721685540000|2024-07-22 21:59:00|18079.11|17999.11|18079.16|17999.16|18079.16|17999.16|18079.1|17999.1|5
1721685550000|2024-07-22 21:59:10|18079.32|17999.32|18079.49|17999.49|18079.49|17999.49|18079.31|17999.31|8
1721685560000|2024-07-22 21:59:20|18079.65|17999.65|18079.58|17999.58|18079.68|17999.68|18079.27|17999.27|9
1721685570000|2024-07-22 21:59:30|18079.68|17999.68|18080.09|18000.09|18080.09|18000.09|18079.68|17999.68|8
1721685580000|2024-07-22 21:59:40|18080.52|18000.52|18085.81|18005.81|18085.81|18005.81|18080.52|18000.52|10
1721685590000|2024-07-22 21:59:50|18085.96|18005.96|18087.57|18007.57|18087.85|18007.85|18085.96|18005.96|10
1721685600000|2024-07-22 22:00:00|18088.16|18008.16|18086.16|18006.16|18088.53|18008.53|18086.16|18006.16|10
1721685610000|2024-07-22 22:00:10|18085.99|18005.99|18086.85|18006.85|18086.93|18006.93|18085.79|18005.79|10
1721685620000|2024-07-22 22:00:20|18087.28|18007.28|18089.35|18009.35|18089.42|18009.42|18087.28|18007.28|10
1721685630000|2024-07-22 22:00:30|18089.32|18009.32|18086.72|18006.72|18089.4|18009.4|18086.72|18006.72|10
1721685640000|2024-07-22 22:00:40|18086.58|18006.58|18086.16|18006.16|18086.79|18006.79|18085.61|18005.61|9
1721685650000|2024-07-22 22:00:50|18086.26|18006.26|18087.86|18007.86|18087.86|18007.86|18086.15|18006.15|10
1721685660000|2024-07-22 22:01:00|18088.07|18008.07|18089.2|18009.2|18089.53|18009.53|18088.07|18008.07|9
1721685670000|2024-07-22 22:01:10|18089.18|18009.18|18089.1|18009.1|18089.18|18009.18|18088.93|18008.93|10
1721685680000|2024-07-22 22:01:20|18088.92|18008.92|18088.46|18008.46|18088.94|18008.94|18088.4|18008.4|10
1721685690000|2024-07-22 22:01:30|18088.51|18008.51|18088.73|18008.73|18088.83|18008.83|18087.71|18007.71|10
1721685700000|2024-07-22 22:01:40|18088.19|18008.19|18086.42|18006.42|18088.19|18008.19|18086.42|18006.42|10
1721685710000|2024-07-22 22:01:50|18086.43|18006.43|18083.27|18003.27|18086.43|18006.43|18083.27|18003.27|10
1721685720000|2024-07-22 22:02:00|18083.45|18003.45|18083.44|18003.44|18083.96|18003.96|18083.44|18003.44|9
1721685730000|2024-07-22 22:02:10|18083.32|18003.32|18082.45|18002.45|18083.34|18003.34|18082.4|18002.4|10
1721685740000|2024-07-22 22:02:20|18082.46|18002.46|18080.56|18000.56|18082.62|18002.62|18080.56|18000.56|9
1721685750000|2024-07-22 22:02:30|18080.47|18000.47|18075.39|17995.39|18080.47|18000.47|18075.39|17995.39|10
1721685760000|2024-07-22 22:02:40|18075.38|17995.38|18070.47|17990.47|18075.38|17995.38|18070.46|17990.46|10
1721685770000|2024-07-22 22:02:50|18069.9|17989.9|18067.24|17987.24|18069.9|17989.9|18067.24|17987.24|10
1721685780000|2024-07-22 22:03:00|18066.71|17986.71|18062.45|17982.45|18066.71|17986.71|18062.45|17982.45|10
1721685790000|2024-07-22 22:03:10|18057.65|17977.65|18055.03|17975.03|18057.65|17977.65|18054.84|17974.84|10
1721685800000|2024-07-22 22:03:20|18054.93|17974.93|18048.14|17968.14|18055.2|17975.2|18048.14|17968.14|10
1721685810000|2024-07-22 22:03:30|18047.79|17967.79|18046.01|17966.01|18047.81|17967.81|18046.01|17966.01|10
1721685820000|2024-07-22 22:03:40|18046|17966|18044.85|17964.85|18046.46|17966.46|18044.85|17964.85|10
1721685830000|2024-07-22 22:03:50|18045.62|17965.62|18044.07|17964.07|18045.62|17965.62|18043.94|17963.94|10
1721685840000|2024-07-22 22:04:00|18044.2|17964.2|18042.88|17962.88|18044.85|17964.85|18042.88|17962.88|10
1721685850000|2024-07-22 22:04:10|18043.22|17963.22|18042.9|17962.9|18043.4|17963.4|18042.73|17962.73|10
1721685860000|2024-07-22 22:04:20|18042.87|17962.87|18046.97|17966.97|18047.02|17967.02|18042.85|17962.85|10
1721685870000|2024-07-22 22:04:30|18046.89|17966.89|18050.09|17970.09|18050.09|17970.09|18046.77|17966.77|10
1721685880000|2024-07-22 22:04:40|18051.01|17971.01|18052.85|17972.85|18052.85|17972.85|18051.01|17971.01|9
1721685890000|2024-07-22 22:04:50|18052.86|17972.86|18050.23|17970.23|18052.86|17972.86|18050.23|17970.23|10
1721685900000|2024-07-22 22:05:00|18050.67|17970.67|18045.58|17965.58|18050.67|17970.67|18045.58|17965.58|10
1721685910000|2024-07-22 22:05:10|18045.59|17965.59|18042.35|17962.35|18045.91|17965.91|18042.35|17962.35|10
1721685920000|2024-07-22 22:05:20|18041.79|17961.79|18035.78|17955.78|18041.79|17961.79|18035.78|17955.78|10
1721685930000|2024-07-22 22:05:30|18034.35|17954.35|18030.77|17950.77|18034.35|17954.35|18030.19|17950.19|10
1721685940000|2024-07-22 22:05:40|18031.01|17951.01|18031.43|17951.43|18033.52|17953.52|18031.01|17951.01|10
1721685950000|2024-07-22 22:05:50|18031.66|17951.66|18030.79|17950.79|18031.66|17951.66|18030.29|17950.29|9
1721685960000|2024-07-22 22:06:00|18030.32|17950.32|18030.03|17950.03|18033.02|17953.02|18030.03|17950.03|10
1721685970000|2024-07-22 22:06:10|18030.34|17950.34|18029.31|17949.31|18030.34|17950.34|18029.18|17949.18|10
1721685980000|2024-07-22 22:06:20|18028.53|17948.53|18024.64|17944.64|18028.53|17948.53|18024.64|17944.64|10
1721685990000|2024-07-22 22:06:30|18024.86|17944.86|18013.29|17933.29|18024.86|17944.86|18013.29|17933.29|10
1721686000000|2024-07-22 22:06:40|18012.6|17932.6|18012.69|17932.69|18012.69|17932.69|18011.03|17931.03|10
1721686010000|2024-07-22 22:06:50|18012.72|17932.72|18016.58|17936.58|18016.58|17936.58|18012.72|17932.72|10
1721686020000|2024-07-22 22:07:00|18017.15|17937.15|18016.8|17936.8|18017.84|17937.84|18016.48|17936.48|10
1721686030000|2024-07-22 22:07:10|18017.58|17937.58|18020.16|17940.16|18020.16|17940.16|18017.48|17937.48|10
1721686040000|2024-07-22 22:07:20|18020.93|17940.93|18025.68|17945.68|18025.68|17945.68|18020.93|17940.93|10
1721686050000|2024-07-22 22:07:30|18026.09|17946.09|18030.58|17950.58|18030.58|17950.58|18025.98|17945.98|10
1721686060000|2024-07-22 22:07:40|18030.43|17950.43|18026.95|17946.95|18030.43|17950.43|18026.95|17946.95|10
1721686070000|2024-07-22 22:07:50|18026.35|17946.35|18027.8|17947.8|18027.8|17947.8|18026.34|17946.34|10
1721686080000|2024-07-22 22:08:00|18027.57|17947.57|18026.99|17946.99|18027.57|17947.57|18026.5|17946.5|10
1721686090000|2024-07-22 22:08:10|18027.14|17947.14|18023.88|17943.88|18027.14|17947.14|18023.88|17943.88|10
1721686100000|2024-07-22 22:08:20|18024.09|17944.09|18028.13|17948.13|18028.17|17948.17|18024.09|17944.09|9
1721686110000|2024-07-22 22:08:30|18028.03|17948.03|18027.59|17947.59|18028.06|17948.06|18027.23|17947.23|9
1721686120000|2024-07-22 22:08:40|18027.01|17947.01|18022.54|17942.54|18027.01|17947.01|18022.54|17942.54|10
1721686130000|2024-07-22 22:08:50|18022.34|17942.34|18014.76|17934.76|18022.34|17942.34|18014.76|17934.76|10
1721686140000|2024-07-22 22:09:00|18014.55|17934.55|18016.38|17936.38|18016.57|17936.57|18014.55|17934.55|10
1721686150000|2024-07-22 22:09:10|18016.05|17936.05|18011.25|17931.25|18016.05|17936.05|18011.25|17931.25|10
1721686160000|2024-07-22 22:09:20|18010.36|17930.36|18008.76|17928.76|18010.36|17930.36|18008.66|17928.66|10
1721686170000|2024-07-22 22:09:30|18009.04|17929.04|18010.9|17930.9|18010.9|17930.9|18008.86|17928.86|10
1721686180000|2024-07-22 22:09:40|18010.92|17930.92|18008.55|17928.55|18011.09|17931.09|18008.55|17928.55|9
1721686190000|2024-07-22 22:09:50|18008.47|17928.47|18007.63|17927.63|18008.83|17928.83|18007.63|17927.63|10
1721686200000|2024-07-22 22:10:00|18006.97|17926.97|18005.08|17925.08|18006.97|17926.97|18005.08|17925.08|10
1721686210000|2024-07-22 22:10:10|18004.29|17924.29|18002.06|17922.06|18004.29|17924.29|18001.72|17921.72|10
1721686220000|2024-07-22 22:10:20|18001.73|17921.73|17998.09|17918.09|18002.02|17922.02|17997.88|17917.88|10
1721686230000|2024-07-22 22:10:30|17997.7|17917.7|17997.74|17917.74|17998.05|17918.05|17997.49|17917.49|10
1721686240000|2024-07-22 22:10:40|17999.11|17919.11|18000.37|17920.37|18000.53|17920.53|17998.78|17918.78|9
1721686250000|2024-07-22 22:10:50|18000.13|17920.13|17999.92|17919.92|18001.1|17921.1|17999.92|17919.92|10
1721686260000|2024-07-22 22:11:00|17999.84|17919.84|17992.42|17912.42|17999.92|17919.92|17992.42|17912.42|10
1721686270000|2024-07-22 22:11:10|17990.89|17910.89|17981.07|17901.07|17990.89|17910.89|17981.07|17901.07|10
1721686280000|2024-07-22 22:11:20|17981.04|17901.04|17980.36|17900.36|17981.67|17901.67|17980.36|17900.36|9
1721686290000|2024-07-22 22:11:30|17980.21|17900.21|17983.55|17903.55|17983.55|17903.55|17980.21|17900.21|10
1721686300000|2024-07-22 22:11:40|17984.66|17904.66|17987.42|17907.42|17987.42|17907.42|17984.66|17904.66|10
1721686310000|2024-07-22 22:11:50|17987.56|17907.56|17989.14|17909.14|17989.55|17909.55|17987.56|17907.56|10
1721686320000|2024-07-22 22:12:00|17989.06|17909.06|17993.88|17913.88|17993.88|17913.88|17989.06|17909.06|10
1721686330000|2024-07-22 22:12:10|17994.65|17914.65|17999.12|17919.12|17999.12|17919.12|17994.65|17914.65|10
1721686340000|2024-07-22 22:12:20|18000.48|17920.48|18002.66|17922.66|18002.66|17922.66|18000.45|17920.45|10
1721686350000|2024-07-22 22:12:30|18002.48|17922.48|18003.18|17923.18|18003.78|17923.78|18001.75|17921.75|10
1721686360000|2024-07-22 22:12:40|18003.26|17923.26|18004.97|17924.97|18005.05|17925.05|18003.26|17923.26|9
1721686370000|2024-07-22 22:12:50|18005.66|17925.66|18005.41|17925.41|18005.88|17925.88|18005.34|17925.34|10
1721686380000|2024-07-22 22:13:00|18005.03|17925.03|18006.66|17926.66|18006.87|17926.87|18005.03|17925.03|10
1721686390000|2024-07-22 22:13:10|18006.67|17926.67|18005.28|17925.28|18006.67|17926.67|18004.77|17924.77|10
1721686400000|2024-07-22 22:13:20|18005.37|17925.37|18005.6|17925.6|18005.6|17925.6|18005.07|17925.07|10
1721686410000|2024-07-22 22:13:30|18006.11|17926.11|18007.95|17927.95|18007.95|17927.95|18006.11|17926.11|10
1721686420000|2024-07-22 22:13:40|18008.34|17928.34|18009.39|17929.39|18009.45|17929.45|18008.34|17928.34|9
1721686430000|2024-07-22 22:13:50|18009.47|17929.47|18010.68|17930.68|18010.68|17930.68|18009.46|17929.46|10
1721686440000|2024-07-22 22:14:00|18011.07|17931.07|18013.55|17933.55|18013.81|17933.81|18011.07|17931.07|10
1721686450000|2024-07-22 22:14:10|18013.29|17933.29|18009.32|17929.32|18013.29|17933.29|18009.32|17929.32|10
1721686460000|2024-07-22 22:14:20|18008.82|17928.82|18006.48|17926.48|18008.82|17928.82|18006.43|17926.43|10
1721686470000|2024-07-22 22:14:30|18006.42|17926.42|18005.43|17925.43|18006.45|17926.45|18005.34|17925.34|9
1721686480000|2024-07-22 22:14:40|18005.48|17925.48|18005.69|17925.69|18005.82|17925.82|18005.48|17925.48|7
1721686490000|2024-07-22 22:14:50|18005.67|17925.67|18006.03|17926.03|18006.09|17926.09|18005.67|17925.67|9
1721686500000|2024-07-22 22:15:00|18006.13|17926.13|18011.34|17931.34|18011.34|17931.34|18005.83|17925.83|9
1721686510000|2024-07-22 22:15:10|18011.78|17931.78|18013.72|17933.72|18013.72|17933.72|18011.78|17931.78|8
1721686520000|2024-07-22 22:15:20|18014.64|17934.64|18016.48|17936.48|18016.95|17936.95|18014.64|17934.64|10
1721686530000|2024-07-22 22:15:30|18016.5|17936.5|18016.29|17936.29|18017.9|17937.9|18016.18|17936.18|10
1721686540000|2024-07-22 22:15:40|18016.18|17936.18|18016.7|17936.7|18017.04|17937.04|18016.18|17936.18|9
1721686550000|2024-07-22 22:15:50|18016.61|17936.61|18016.82|17936.82|18016.94|17936.94|18016.36|17936.36|9
1721686560000|2024-07-22 22:16:00|18016.68|17936.68|18018|17938|18018|17938|18016.68|17936.68|10
1721686570000|2024-07-22 22:16:10|18018.83|17938.83|18023.64|17943.64|18023.64|17943.64|18018.83|17938.83|9
1721686580000|2024-07-22 22:16:20|18024.13|17944.13|18027.79|17947.79|18027.79|17947.79|18024.13|17944.13|10
1721686590000|2024-07-22 22:16:30|18028.08|17948.08|18026.41|17946.41|18028.08|17948.08|18026.36|17946.36|10
1721686600000|2024-07-22 22:16:40|18026.2|17946.2|18027.14|17947.14|18027.14|17947.14|18026.03|17946.03|10
1721686610000|2024-07-22 22:16:50|18026.74|17946.74|18028.97|17948.97|18029.13|17949.13|18026.74|17946.74|10
1721686620000|2024-07-22 22:17:00|18029.14|17949.14|18027.87|17947.87|18029.14|17949.14|18026.78|17946.78|10
1721686630000|2024-07-22 22:17:10|18027.2|17947.2|18024.14|17944.14|18027.2|17947.2|18023.71|17943.71|10
1721686640000|2024-07-22 22:17:20|18024.02|17944.02|18022.16|17942.16|18024.14|17944.14|18022.16|17942.16|10
1721686650000|2024-07-22 22:17:30|18021.46|17941.46|18019.04|17939.04|18021.46|17941.46|18018.97|17938.97|10
1721686660000|2024-07-22 22:17:40|18018.47|17938.47|18019.3|17939.3|18019.64|17939.64|18018.47|17938.47|9
1721686670000|2024-07-22 22:17:50|18019.28|17939.28|18012.79|17932.79|18019.52|17939.52|18012.79|17932.79|10
1721686680000|2024-07-22 22:18:00|18011.33|17931.33|18007.36|17927.36|18011.33|17931.33|18007.36|17927.36|10
1721686690000|2024-07-22 22:18:10|18002.82|17922.82|17998.55|17918.55|18002.82|17922.82|17998.27|17918.27|10
1721686700000|2024-07-22 22:18:20|17998.53|17918.53|17995.49|17915.49|17998.53|17918.53|17995.49|17915.49|10
1721686710000|2024-07-22 22:18:30|17995.1|17915.1|17991.27|17911.27|17995.38|17915.38|17991.27|17911.27|10
1721686720000|2024-07-22 22:18:40|17991.88|17911.88|17991.73|17911.73|17992.39|17912.39|17991.73|17911.73|10
1721686730000|2024-07-22 22:18:50|17991.31|17911.31|17989.97|17909.97|17991.65|17911.65|17989.97|17909.97|9
1721686740000|2024-07-22 22:19:00|17989.96|17909.96|17990.17|17910.17|17990.5|17910.5|17989.64|17909.64|10
1721686750000|2024-07-22 22:19:10|17989.95|17909.95|17991.96|17911.96|17991.96|17911.96|17989.74|17909.74|10
1721686760000|2024-07-22 22:19:20|17991.88|17911.88|17992.7|17912.7|17993.18|17913.18|17991.88|17911.88|10
1721686770000|2024-07-22 22:19:30|17992.64|17912.64|17993.12|17913.12|17993.12|17913.12|17992.6|17912.6|10
1721686780000|2024-07-22 22:19:40|17993.18|17913.18|17995.03|17915.03|17995.03|17915.03|17993.13|17913.13|10
1721686790000|2024-07-22 22:19:50|17995.21|17915.21|17996.22|17916.22|17996.22|17916.22|17995.02|17915.02|10
1721686800000|2024-07-22 22:20:00|17996.09|17916.09|17998.79|17918.79|17998.79|17918.79|17995.99|17915.99|10
1721686810000|2024-07-22 22:20:10|17999.04|17919.04|18000.96|17920.96|18000.96|17920.96|17999.04|17919.04|10
1721686820000|2024-07-22 22:20:20|18001.46|17921.46|17997.2|17917.2|18001.46|17921.46|17996.84|17916.84|10
1721686830000|2024-07-22 22:20:30|17997.13|17917.13|17999.01|17919.01|17999.01|17919.01|17997.13|17917.13|10
1721686840000|2024-07-22 22:20:40|17999.12|17919.12|17999.56|17919.56|17999.63|17919.63|17998.03|17918.03|10
1721686850000|2024-07-22 22:20:50|17999.75|17919.75|18000.89|17920.89|18000.95|17920.95|17999.73|17919.73|10
1721686860000|2024-07-22 22:21:00|18000.91|17920.91|18002.55|17922.55|18002.55|17922.55|18000.91|17920.91|10
1721686870000|2024-07-22 22:21:10|18003.33|17923.33|18004.03|17924.03|18004.69|17924.69|18003.33|17923.33|10
1721686880000|2024-07-22 22:21:20|18003.82|17923.82|18002.49|17922.49|18003.94|17923.94|18002.21|17922.21|10
1721686890000|2024-07-22 22:21:30|18002.83|17922.83|18003.03|17923.03|18003.03|17923.03|18002.34|17922.34|10
1721686900000|2024-07-22 22:21:40|18003.28|17923.28|18003.47|17923.47|18003.7|17923.7|18003.28|17923.28|9
1721686910000|2024-07-22 22:21:50|18003.13|17923.13|17998.82|17918.82|18003.15|17923.15|17998.82|17918.82|10
1721686920000|2024-07-22 22:22:00|17998.74|17918.74|17997.62|17917.62|17998.74|17918.74|17995.39|17915.39|10
1721686930000|2024-07-22 22:22:10|17996.79|17916.79|17994.23|17914.23|17996.79|17916.79|17993.84|17913.84|10
1721686940000|2024-07-22 22:22:20|17994.11|17914.11|17992.54|17912.54|17994.96|17914.96|17992.54|17912.54|10
1721686950000|2024-07-22 22:22:30|17991.82|17911.82|17991.54|17911.54|17991.82|17911.82|17990.82|17910.82|10
1721686960000|2024-07-22 22:22:40|17991.4|17911.4|17991.63|17911.63|17991.63|17911.63|17991|17911|10
1721686970000|2024-07-22 22:22:50|17991.62|17911.62|17992.73|17912.73|17992.73|17912.73|17991.62|17911.62|10
1721686980000|2024-07-22 22:23:00|17992.86|17912.86|17993.94|17913.94|17993.94|17913.94|17992.86|17912.86|10
1721686990000|2024-07-22 22:23:10|17991.36|17911.36|17987.32|17907.32|17991.36|17911.36|17987.32|17907.32|10
1721687000000|2024-07-22 22:23:20|17986.78|17906.78|17984.09|17904.09|17986.78|17906.78|17984.09|17904.09|9
1721687010000|2024-07-22 22:23:30|17984.91|17904.91|17985.8|17905.8|17985.8|17905.8|17984.91|17904.91|9
1721687020000|2024-07-22 22:23:40|17985.64|17905.64|17986.38|17906.38|17986.38|17906.38|17985.61|17905.61|10
1721687030000|2024-07-22 22:23:50|17986.57|17906.57|17989.03|17909.03|17989.39|17909.39|17986.57|17906.57|10
1721687040000|2024-07-22 22:24:00|17990.01|17910.01|17991.21|17911.21|17991.21|17911.21|17989.82|17909.82|10
1721687050000|2024-07-22 22:24:10|17991.93|17911.93|17993.11|17913.11|17993.15|17913.15|17991.79|17911.79|10
1721687060000|2024-07-22 22:24:20|17993.31|17913.31|17993.55|17913.55|17993.77|17913.77|17993.04|17913.04|9
1721687070000|2024-07-22 22:24:30|17993.58|17913.58|17990.06|17910.06|17993.58|17913.58|17990.06|17910.06|10
1721687080000|2024-07-22 22:24:40|17989.27|17909.27|17987.11|17907.11|17989.37|17909.37|17987.11|17907.11|10
1721687090000|2024-07-22 22:24:50|17987.04|17907.04|17984.89|17904.89|17987.04|17907.04|17984.89|17904.89|9
1721687100000|2024-07-22 22:25:00|17984.8|17904.8|17983.03|17903.03|17984.81|17904.81|17982.91|17902.91|10
1721687110000|2024-07-22 22:25:10|17983.13|17903.13|17983.13|17903.13|17983.5|17903.5|17983.13|17903.13|9
1721687120000|2024-07-22 22:25:20|17983.14|17903.14|17981.05|17901.05|17983.57|17903.57|17981.05|17901.05|10
1721687130000|2024-07-22 22:25:30|17981.43|17901.43|17981.93|17901.93|17981.93|17901.93|17981.05|17901.05|10
1721687140000|2024-07-22 22:25:40|17981.82|17901.82|17980.77|17900.77|17987.95|17907.95|17980.77|17900.77|10
1721687150000|2024-07-22 22:25:50|17980.83|17900.83|17981.08|17901.08|17981.45|17901.45|17980.83|17900.83|10
1721687160000|2024-07-22 22:26:00|17981.11|17901.11|17981.04|17901.04|17987.5|17907.5|17980.97|17900.97|10
1721687170000|2024-07-22 22:26:10|17980.93|17900.93|17982.6|17902.6|17982.6|17902.6|17980.93|17900.93|10
1721687180000|2024-07-22 22:26:20|17982.66|17902.66|17986.5|17906.5|17986.53|17906.53|17982.66|17902.66|10
1721687190000|2024-07-22 22:26:30|17986.53|17906.53|17988.9|17908.9|17988.9|17908.9|17986.53|17906.53|10
1721687200000|2024-07-22 22:26:40|17989.85|17909.85|17990.6|17910.6|17990.6|17910.6|17989.71|17909.71|10
1721687210000|2024-07-22 22:26:50|17990.35|17910.35|17992.2|17912.2|17992.2|17912.2|17990.35|17910.35|10
1721687220000|2024-07-22 22:27:00|17992.63|17912.63|17995.23|17915.23|17995.23|17915.23|17992.63|17912.63|10
1721687230000|2024-07-22 22:27:10|17995.51|17915.51|17998.83|17918.83|17999.12|17919.12|17995.51|17915.51|10
1721687240000|2024-07-22 22:27:20|17998.55|17918.55|17999.04|17919.04|17999.16|17919.16|17998.24|17918.24|10
1721687250000|2024-07-22 22:27:30|17999.12|17919.12|18001.91|17921.91|18001.91|17921.91|17999.12|17919.12|9
1721687260000|2024-07-22 22:27:40|18002.6|17922.6|18002.69|17922.69|18003.26|17923.26|18002.57|17922.57|10
1721687270000|2024-07-22 22:27:50|18002.92|17922.92|18007.2|17927.2|18007.2|17927.2|18002.92|17922.92|10
1721687280000|2024-07-22 22:28:00|18007.52|17927.52|18006.42|17926.42|18007.52|17927.52|18005.94|17925.94|10
1721687290000|2024-07-22 22:28:10|18006.5|17926.5|18006.19|17926.19|18006.5|17926.5|18006.19|17926.19|9
1721687300000|2024-07-22 22:28:20|18005.78|17925.78|18005.35|17925.35|18005.78|17925.78|18005.32|17925.32|10
1721687310000|2024-07-22 22:28:30|18005.43|17925.43|18005.75|17925.75|18006.08|17926.08|18005.18|17925.18|10
1721687320000|2024-07-22 22:28:40|18005.83|17925.83|18005.64|17925.64|18006.02|17926.02|18005.5|17925.5|10
1721687330000|2024-07-22 22:28:50|18005.58|17925.58|18008.13|17928.13|18008.13|17928.13|18005.43|17925.43|10
1721687340000|2024-07-22 22:29:00|18008.24|17928.24|18009.51|17929.51|18009.51|17929.51|18008.2|17928.2|9
1721687350000|2024-07-22 22:29:10|18009.48|17929.48|18009.09|17929.09|18009.48|17929.48|18008.42|17928.42|9
1721687360000|2024-07-22 22:29:20|18009.19|17929.19|18009.16|17929.16|18009.19|17929.19|18008.98|17928.98|9
1721687370000|2024-07-22 22:29:30|18009.32|17929.32|18009.29|17929.29|18009.91|17929.91|18009.23|17929.23|9
1721687380000|2024-07-22 22:29:40|18009.33|17929.33|18010.06|17930.06|18010.8|17930.8|18008.76|17928.76|9
1721687390000|2024-07-22 22:29:50|18009.32|17929.32|18009.95|17929.95|18009.98|17929.98|18009.22|17929.22|10
1721687400000|2024-07-22 22:30:00|18010.01|17930.01|18012.12|17932.12|18012.12|17932.12|18009.98|17929.98|10
1721687410000|2024-07-22 22:30:10|18012.05|17932.05|18013.94|17933.94|18013.94|17933.94|18012.05|17932.05|10
1721687420000|2024-07-22 22:30:20|18013.47|17933.47|18013.78|17933.78|18014.08|17934.08|18013.41|17933.41|10
1721687430000|2024-07-22 22:30:30|18014.2|17934.2|18016.57|17936.57|18016.57|17936.57|18014.2|17934.2|9
1721687440000|2024-07-22 22:30:40|18016.81|17936.81|18016.68|17936.68|18016.81|17936.81|18015.67|17935.67|10
1721687450000|2024-07-22 22:30:50|18016.91|17936.91|18017.92|17937.92|18018.07|17938.07|18016.91|17936.91|10
1721687460000|2024-07-22 22:31:00|18017.69|17937.69|18017.76|17937.76|18017.76|17937.76|18017.27|17937.27|10
1721687470000|2024-07-22 22:31:10|18018.03|17938.03|18019.37|17939.37|18019.37|17939.37|18018.03|17938.03|10
1721687480000|2024-07-22 22:31:20|18019.36|17939.36|18019.14|17939.14|18019.36|17939.36|18018.59|17938.59|9
1721687490000|2024-07-22 22:31:30|18019.15|17939.15|18020.09|17940.09|18020.09|17940.09|18018.92|17938.92|9
1721687500000|2024-07-22 22:31:40|18020.18|17940.18|18020.39|17940.39|18020.87|17940.87|18020.18|17940.18|10
1721687510000|2024-07-22 22:31:50|18020.21|17940.21|18022.07|17942.07|18022.07|17942.07|18020.21|17940.21|10
1721687520000|2024-07-22 22:32:00|18022.22|17942.22|18022.61|17942.61|18022.82|17942.82|18021.86|17941.86|9
1721687530000|2024-07-22 22:32:10|18022.39|17942.39|18023.07|17943.07|18023.07|17943.07|18022.15|17942.15|10
1721687540000|2024-07-22 22:32:20|18023.04|17943.04|18024.44|17944.44|18024.56|17944.56|18022.99|17942.99|10
1721687550000|2024-07-22 22:32:30|18023.92|17943.92|18019.51|17939.51|18023.92|17943.92|18019.51|17939.51|10
1721687560000|2024-07-22 22:32:40|18018.8|17938.8|18018.4|17938.4|18018.8|17938.8|18017.97|17937.97|10
1721687570000|2024-07-22 22:32:50|18018.24|17938.24|18015.44|17935.44|18018.24|17938.24|18015.44|17935.44|10
1721687580000|2024-07-22 22:33:00|18014.49|17934.49|18008.76|17928.76|18014.49|17934.49|18008.76|17928.76|10
1721687590000|2024-07-22 22:33:10|18008|17928|18006|17926|18008.04|17928.04|18005.8|17925.8|10
1721687600000|2024-07-22 22:33:20|18005.98|17925.98|18002.11|17922.11|18005.98|17925.98|18002.11|17922.11|10
1721687610000|2024-07-22 22:33:30|18001.83|17921.83|17998.95|17918.95|18001.83|17921.83|17998.95|17918.95|10
1721687620000|2024-07-22 22:33:40|17998.86|17918.86|17999.07|17919.07|17999.16|17919.16|17998.53|17918.53|8
1721687630000|2024-07-22 22:33:50|17999.18|17919.18|17997.52|17917.52|17999.56|17919.56|17997.44|17917.44|10
1721687640000|2024-07-22 22:34:00|17997.51|17917.51|17995.13|17915.13|17997.55|17917.55|17995.13|17915.13|10
1721687650000|2024-07-22 22:34:10|17994.94|17914.94|17995.73|17915.73|17996.37|17916.37|17994.89|17914.89|10
1721687660000|2024-07-22 22:34:20|17995.86|17915.86|17998.62|17918.62|17998.62|17918.62|17993.41|17913.41|10
1721687670000|2024-07-22 22:34:30|17998.54|17918.54|17999.81|17919.81|18000.01|17920.01|17998.54|17918.54|10
1721687680000|2024-07-22 22:34:40|18000.03|17920.03|18002.86|17922.86|18002.86|17922.86|17999.86|17919.86|10
1721687690000|2024-07-22 22:34:50|18002.92|17922.92|18003.89|17923.89|18003.93|17923.93|18002.92|17922.92|10
1721687700000|2024-07-22 22:35:00|18003.87|17923.87|18004.61|17924.61|18004.63|17924.63|18003.73|17923.73|10
1721687710000|2024-07-22 22:35:10|18005.04|17925.04|18005.01|17925.01|18005.35|17925.35|18004.5|17924.5|10
1721687720000|2024-07-22 22:35:20|18005.38|17925.38|18007|17927|18007|17927|18005.38|17925.38|10
1721687730000|2024-07-22 22:35:30|18007.32|17927.32|18008.74|17928.74|18008.75|17928.75|18007.32|17927.32|9
1721687740000|2024-07-22 22:35:40|18008.72|17928.72|18009.28|17929.28|18009.28|17929.28|18008.72|17928.72|8
1721687750000|2024-07-22 22:35:50|18009.35|17929.35|18010.88|17930.88|18010.88|17930.88|18009.35|17929.35|10
1721687760000|2024-07-22 22:36:00|18010.9|17930.9|18014.34|17934.34|18014.34|17934.34|18010.9|17930.9|9
1721687770000|2024-07-22 22:36:10|18014.55|17934.55|18016.29|17936.29|18016.29|17936.29|18014.5|17934.5|10
1721687780000|2024-07-22 22:36:20|18016.97|17936.97|18019.2|17939.2|18019.55|17939.55|18016.97|17936.97|10
1721687790000|2024-07-22 22:36:30|18019.95|17939.95|18021.68|17941.68|18021.68|17941.68|18019.95|17939.95|10
1721687800000|2024-07-22 22:36:40|18022.1|17942.1|18023.01|17943.01|18023.28|17943.28|18022.1|17942.1|10
1721687810000|2024-07-22 22:36:50|18023.13|17943.13|18023.57|17943.57|18023.57|17943.57|18022.39|17942.39|10
1721687820000|2024-07-22 22:37:00|18023.9|17943.9|18027.99|17947.99|18027.99|17947.99|18023.9|17943.9|9
1721687830000|2024-07-22 22:37:10|18028.01|17948.01|18028.35|17948.35|18028.35|17948.35|18027.47|17947.47|9
1721687840000|2024-07-22 22:37:20|18028.09|17948.09|18028.57|17948.57|18028.57|17948.57|18028|17948|10
1721687850000|2024-07-22 22:37:30|18028.77|17948.77|18027.44|17947.44|18028.77|17948.77|18027.44|17947.44|9
1721687860000|2024-07-22 22:37:40|18028.31|17948.31|18027.02|17947.02|18029.14|17949.14|18026.81|17946.81|9
1721687870000|2024-07-22 22:37:50|18027.04|17947.04|18025.92|17945.92|18027.32|17947.32|18025.92|17945.92|9
1721687880000|2024-07-22 22:38:00|18026.14|17946.14|18023.77|17943.77|18026.14|17946.14|18023.77|17943.77|10
1721687890000|2024-07-22 22:38:10|18023.73|17943.73|18019.91|17939.91|18023.73|17943.73|18019.91|17939.91|10
1721687900000|2024-07-22 22:38:20|18019.36|17939.36|18015.42|17935.42|18019.36|17939.36|18014.23|17934.23|10
1721687910000|2024-07-22 22:38:30|18015.39|17935.39|18012.12|17932.12|18015.39|17935.39|18012.12|17932.12|10
1721687920000|2024-07-22 22:38:40|18011.61|17931.61|18008.62|17928.62|18011.61|17931.61|18008.5|17928.5|9
1721687930000|2024-07-22 22:38:50|18008.07|17928.07|18006.91|17926.91|18008.2|17928.2|18006.91|17926.91|10
1721687940000|2024-07-22 22:39:00|18007.06|17927.06|18007.33|17927.33|18007.66|17927.66|18006.59|17926.59|10
1721687950000|2024-07-22 22:39:10|18007.49|17927.49|18006.23|17926.23|18007.49|17927.49|18006.12|17926.12|10
1721687960000|2024-07-22 22:39:20|18006.07|17926.07|18005.37|17925.37|18006.07|17926.07|18005.13|17925.13|10
1721687970000|2024-07-22 22:39:30|18005.5|17925.5|18005.5|17925.5|18005.75|17925.75|18005.32|17925.32|9
1721687980000|2024-07-22 22:39:40|18005.39|17925.39|18004.3|17924.3|18005.51|17925.51|18003.96|17923.96|10
1721687990000|2024-07-22 22:39:50|18004.15|17924.15|18000.58|17920.58|18004.15|17924.15|18000.58|17920.58|9
1721688000000|2024-07-22 22:40:00|17998.51|17918.51|18001.3|17921.3|18001.3|17921.3|17998.41|17918.41|10
1721688010000|2024-07-22 22:40:10|18001.73|17921.73|18003.6|17923.6|18003.6|17923.6|18001.73|17921.73|10
1721688020000|2024-07-22 22:40:20|18003.79|17923.79|18001.16|17921.16|18003.97|17923.97|18001.16|17921.16|10
1721688030000|2024-07-22 22:40:30|18000.85|17920.85|17999.8|17919.8|18001.13|17921.13|17999.8|17919.8|9
1721688040000|2024-07-22 22:40:40|17999.75|17919.75|17999.78|17919.78|17999.91|17919.91|17999.36|17919.36|10
1721688050000|2024-07-22 22:40:50|17999.77|17919.77|18000.27|17920.27|18000.27|17920.27|17999.77|17919.77|9
1721688060000|2024-07-22 22:41:00|18000.22|17920.22|18001.12|17921.12|18001.12|17921.12|17999.59|17919.59|10
1721688070000|2024-07-22 22:41:10|18000.7|17920.7|17998.49|17918.49|18001.76|17921.76|17998.49|17918.49|9
1721688080000|2024-07-22 22:41:20|17998.51|17918.51|17999.57|17919.57|17999.83|17919.83|17998.51|17918.51|10
1721688090000|2024-07-22 22:41:30|17999.65|17919.65|17999.69|17919.69|18005.66|17925.66|17999.29|17919.29|10
1721688100000|2024-07-22 22:41:40|17999.66|17919.66|18000.16|17920.16|18000.16|17920.16|17999.59|17919.59|10
1721688110000|2024-07-22 22:41:50|18000.08|17920.08|18012.18|17932.18|18012.18|17932.18|18000.08|17920.08|10
1721688120000|2024-07-22 22:42:00|18012.42|17932.42|18014.11|17934.11|18014.11|17934.11|18012.42|17932.42|10
1721688130000|2024-07-22 22:42:10|18014.21|17934.21|18014.35|17934.35|18014.35|17934.35|18014.18|17934.18|10
1721688140000|2024-07-22 22:42:20|18014.39|17934.39|18014.14|17934.14|18014.46|17934.46|18013.49|17933.49|10
1721688150000|2024-07-22 22:42:30|18015.09|17935.09|18016.71|17936.71|18016.71|17936.71|18015.09|17935.09|10
1721688160000|2024-07-22 22:42:40|18016.95|17936.95|18017.38|17937.38|18017.49|17937.49|18016.95|17936.95|9
1721688170000|2024-07-22 22:42:50|18017.28|17937.28|18017.86|17937.86|18017.87|17937.87|18017.28|17937.28|8
1721688180000|2024-07-22 22:43:00|18017.67|17937.67|18009.04|17929.04|18017.67|17937.67|18008.8|17928.8|10
1721688190000|2024-07-22 22:43:10|18009.23|17929.23|18010.74|17930.74|18010.98|17930.98|18009.23|17929.23|10
1721688200000|2024-07-22 22:43:20|18010.77|17930.77|18011.44|17931.44|18011.44|17931.44|18010.77|17930.77|10
1721688210000|2024-07-22 22:43:30|18011.55|17931.55|18012.13|17932.13|18012.13|17932.13|18011.55|17931.55|10
1721688220000|2024-07-22 22:43:40|18012.16|17932.16|18011.68|17931.68|18012.32|17932.32|18011.68|17931.68|9
1721688230000|2024-07-22 22:43:50|18011.67|17931.67|18013.31|17933.31|18013.31|17933.31|18011.2|17931.2|10
1721688240000|2024-07-22 22:44:00|18013.51|17933.51|18014.11|17934.11|18014.22|17934.22|18013.51|17933.51|9
1721688250000|2024-07-22 22:44:10|18013.87|17933.87|18014|17934|18014.28|17934.28|18013.8|17933.8|10
1721688260000|2024-07-22 22:44:20|18014.01|17934.01|18014.38|17934.38|18014.39|17934.39|18014.01|17934.01|10
1721688270000|2024-07-22 22:44:30|18014.27|17934.27|18013.94|17933.94|18014.27|17934.27|18013.73|17933.73|10
1721688280000|2024-07-22 22:44:40|18014.03|17934.03|18013.92|17933.92|18014.03|17934.03|18013.69|17933.69|8
1721688290000|2024-07-22 22:44:50|18013.69|17933.69|18013.32|17933.32|18013.69|17933.69|18013.05|17933.05|10
1721688300000|2024-07-22 22:45:00|18012.87|17932.87|18011.35|17931.35|18012.87|17932.87|18011.35|17931.35|10
1721688310000|2024-07-22 22:45:10|18011.24|17931.24|18011.71|17931.71|18011.71|17931.71|18011.07|17931.07|8
1721688320000|2024-07-22 22:45:20|18011.76|17931.76|18012.03|17932.03|18012.42|17932.42|18011.76|17931.76|9
1721688330000|2024-07-22 22:45:30|18011.94|17931.94|18015.58|17935.58|18015.58|17935.58|18011.94|17931.94|6
1721688340000|2024-07-22 22:45:40|18016.69|17936.69|18020.78|17940.78|18020.78|17940.78|18016.69|17936.69|10
1721688350000|2024-07-22 22:45:50|18021.14|17941.14|18021.41|17941.41|18021.46|17941.46|18021.12|17941.12|10
1721688360000|2024-07-22 22:46:00|18021.4|17941.4|18021.73|17941.73|18021.97|17941.97|18021.39|17941.39|10
1721688370000|2024-07-22 22:46:10|18021.7|17941.7|18021.36|17941.36|18021.7|17941.7|18021.36|17941.36|10
1721688380000|2024-07-22 22:46:20|18021.29|17941.29|18023.52|17943.52|18023.52|17943.52|18021.29|17941.29|10
1721688390000|2024-07-22 22:46:30|18023.79|17943.79|18025.48|17945.48|18025.64|17945.64|18023.79|17943.79|10
1721688400000|2024-07-22 22:46:40|18025.51|17945.51|18025.83|17945.83|18026.47|17946.47|18025.51|17945.51|10
1721688410000|2024-07-22 22:46:50|18025.51|17945.51|18024.89|17944.89|18025.51|17945.51|18024.73|17944.73|9
1721688420000|2024-07-22 22:47:00|18024.85|17944.85|18025.39|17945.39|18025.52|17945.52|18024.76|17944.76|10
1721688430000|2024-07-22 22:47:10|18025.44|17945.44|18024.21|17944.21|18025.5|17945.5|18023.79|17943.79|10
1721688440000|2024-07-22 22:47:20|18024.27|17944.27|18025.39|17945.39|18025.39|17945.39|18023.55|17943.55|10
1721688450000|2024-07-22 22:47:30|18026.71|17946.71|18031.75|17951.75|18031.75|17951.75|18024.64|17944.64|10
1721688460000|2024-07-22 22:47:40|18031.73|17951.73|18023.26|17943.26|18031.79|17951.79|18023.26|17943.26|10
1721688470000|2024-07-22 22:47:50|18023.07|17943.07|18022.52|17942.52|18023.08|17943.08|18022.52|17942.52|10
1721688480000|2024-07-22 22:48:00|18022.68|17942.68|18022.11|17942.11|18022.68|17942.68|18022.11|17942.11|10
1721688490000|2024-07-22 22:48:10|18022.22|17942.22|18022.21|17942.21|18022.42|17942.42|18022.14|17942.14|9
1721688500000|2024-07-22 22:48:20|18022.19|17942.19|18018.85|17938.85|18022.85|17942.85|18018.85|17938.85|10
1721688510000|2024-07-22 22:48:30|18018.78|17938.78|18016.24|17936.24|18019.01|17939.01|18016.24|17936.24|10
1721688520000|2024-07-22 22:48:40|18016.4|17936.4|18016.55|17936.55|18016.55|17936.55|18016.2|17936.2|10
1721688530000|2024-07-22 22:48:50|18016.46|17936.46|18017.15|17937.15|18017.42|17937.42|18016.43|17936.43|9
1721688540000|2024-07-22 22:49:00|18017.2|17937.2|18017.01|17937.01|18017.43|17937.43|18016.59|17936.59|10
1721688550000|2024-07-22 22:49:10|18017.28|17937.28|18020.73|17940.73|18020.73|17940.73|18017.28|17937.28|10
1721688560000|2024-07-22 22:49:20|18020.86|17940.86|18023.28|17943.28|18023.28|17943.28|18020.86|17940.86|10
1721688570000|2024-07-22 22:49:30|18023.52|17943.52|18022.1|17942.1|18023.52|17943.52|18022.1|17942.1|10
1721688580000|2024-07-22 22:49:40|18021.87|17941.87|18022.26|17942.26|18022.26|17942.26|18021.65|17941.65|9
1721688590000|2024-07-22 22:49:50|18022.34|17942.34|18022.97|17942.97|18022.97|17942.97|18022.34|17942.34|10
1721688600000|2024-07-22 22:50:00|18023.03|17943.03|18024.71|17944.71|18024.71|17944.71|18022.9|17942.9|10
1721688610000|2024-07-22 22:50:10|18025.08|17945.08|18024.44|17944.44|18025.64|17945.64|18024.42|17944.42|10
1721688620000|2024-07-22 22:50:20|18024.62|17944.62|18026.64|17946.64|18026.64|17946.64|18024.62|17944.62|10
1721688630000|2024-07-22 22:50:30|18026.81|17946.81|18027.08|17947.08|18027.21|17947.21|18026.7|17946.7|10
1721688640000|2024-07-22 22:50:40|18027.07|17947.07|18027.5|17947.5|18027.5|17947.5|18027.07|17947.07|9
1721688650000|2024-07-22 22:50:50|18027.49|17947.49|18027.69|17947.69|18027.72|17947.72|18027.47|17947.47|10
1721688660000|2024-07-22 22:51:00|18027.76|17947.76|18027.68|17947.68|18027.83|17947.83|18027.68|17947.68|8
1721688670000|2024-07-22 22:51:10|18027.4|17947.4|18028.02|17948.02|18028.02|17948.02|18027.4|17947.4|8
1721688680000|2024-07-22 22:51:20|18028.25|17948.25|18029.23|17949.23|18029.23|17949.23|18028.25|17948.25|9
1721688690000|2024-07-22 22:51:30|18029.64|17949.64|18030.23|17950.23|18030.23|17950.23|18029.57|17949.57|9
1721688700000|2024-07-22 22:51:40|18030.28|17950.28|18031.13|17951.13|18031.13|17951.13|18030.28|17950.28|10
1721688710000|2024-07-22 22:51:50|18033.63|17953.63|18037.99|17957.99|18037.99|17957.99|18033.63|17953.63|10
1721688720000|2024-07-22 22:52:00|18038|17958|18040.62|17960.62|18040.62|17960.62|18038|17958|10
1721688730000|2024-07-22 22:52:10|18041.07|17961.07|18040.82|17960.82|18042.5|17962.5|18040.82|17960.82|9
1721688740000|2024-07-22 22:52:20|18040.13|17960.13|18038.15|17958.15|18040.13|17960.13|18038.15|17958.15|10
1721688750000|2024-07-22 22:52:30|18038.35|17958.35|18038.79|17958.79|18038.96|17958.96|18038.35|17958.35|10
1721688760000|2024-07-22 22:52:40|18038.98|17958.98|18038.7|17958.7|18039.01|17959.01|18038.7|17958.7|10
1721688770000|2024-07-22 22:52:50|18038.39|17958.39|18037.07|17957.07|18038.39|17958.39|18037.07|17957.07|10
1721688780000|2024-07-22 22:53:00|18037.04|17957.04|18039|17959|18039|17959|18036.89|17956.89|10
1721688790000|2024-07-22 22:53:10|18038.94|17958.94|18038.29|17958.29|18038.98|17958.98|18038.28|17958.28|10
1721688800000|2024-07-22 22:53:20|18038.7|17958.7|18040.94|17960.94|18041.43|17961.43|18038.7|17958.7|9
1721688810000|2024-07-22 22:53:30|18041.79|17961.79|18038.41|17958.41|18041.79|17961.79|18038.41|17958.41|10
1721688820000|2024-07-22 22:53:40|18037.42|17957.42|18035.63|17955.63|18037.42|17957.42|18034.9|17954.9|10
1721688830000|2024-07-22 22:53:50|18036.87|17956.87|18036.36|17956.36|18037.03|17957.03|18036.36|17956.36|9
1721688840000|2024-07-22 22:54:00|18036.99|17956.99|18038.08|17958.08|18038.08|17958.08|18036.99|17956.99|10
1721688850000|2024-07-22 22:54:10|18037.97|17957.97|18039.45|17959.45|18039.45|17959.45|18037.59|17957.59|10
1721688860000|2024-07-22 22:54:20|18039.63|17959.63|18039.55|17959.55|18039.77|17959.77|18038.9|17958.9|10
1721688870000|2024-07-22 22:54:30|18039.7|17959.7|18039.14|17959.14|18039.7|17959.7|18039.14|17959.14|9
1721688880000|2024-07-22 22:54:40|18039.38|17959.38|18038.33|17958.33|18039.87|17959.87|18038.09|17958.09|9
1721688890000|2024-07-22 22:54:50|18037.97|17957.97|18037.96|17957.96|18038.43|17958.43|18037.96|17957.96|10
1721688900000|2024-07-22 22:55:00|18037.5|17957.5|18033.48|17953.48|18037.51|17957.51|18033.48|17953.48|10
1721688910000|2024-07-22 22:55:10|18033.17|17953.17|18032.2|17952.2|18033.17|17953.17|18031.98|17951.98|9
1721688920000|2024-07-22 22:55:20|18032.15|17952.15|18031.31|17951.31|18032.15|17952.15|18030.73|17950.73|10
1721688930000|2024-07-22 22:55:30|18031|17951|18029.55|17949.55|18031|17951|18029.55|17949.55|10
1721688940000|2024-07-22 22:55:40|18029.5|17949.5|18029.36|17949.36|18029.73|17949.73|18029.19|17949.19|10
1721688950000|2024-07-22 22:55:50|18029.53|17949.53|18029.48|17949.48|18029.93|17949.93|18029.23|17949.23|10
1721688960000|2024-07-22 22:56:00|18029.41|17949.41|18030.09|17950.09|18030.45|17950.45|18029.41|17949.41|10
1721688970000|2024-07-22 22:56:10|18030.08|17950.08|18029.53|17949.53|18030.17|17950.17|18029.53|17949.53|10
1721688980000|2024-07-22 22:56:20|18029.25|17949.25|18029.44|17949.44|18030.01|17950.01|18029.25|17949.25|9
1721688990000|2024-07-22 22:56:30|18026.17|17946.17|18025.67|17945.67|18026.34|17946.34|18025.67|17945.67|10
1721689000000|2024-07-22 22:56:40|18025.62|17945.62|18025.98|17945.98|18026.34|17946.34|18025.62|17945.62|9
1721689010000|2024-07-22 22:56:50|18025.97|17945.97|18026.4|17946.4|18026.4|17946.4|18025.75|17945.75|10
1721689020000|2024-07-22 22:57:00|18026.38|17946.38|18025.97|17945.97|18026.38|17946.38|18025.42|17945.42|10
1721689030000|2024-07-22 22:57:10|18025.93|17945.93|18027.38|17947.38|18028.82|17948.82|18025.93|17945.93|10
1721689040000|2024-07-22 22:57:20|18027.23|17947.23|18027.83|17947.83|18027.99|17947.99|18027.13|17947.13|10
1721689050000|2024-07-22 22:57:30|18027.96|17947.96|18028.3|17948.3|18028.43|17948.43|18027.96|17947.96|9
1721689060000|2024-07-22 22:57:40|18028.21|17948.21|18027.82|17947.82|18028.27|17948.27|18027.82|17947.82|10
1721689070000|2024-07-22 22:57:50|18027.72|17947.72|18028.08|17948.08|18028.18|17948.18|18027.72|17947.72|9
1721689080000|2024-07-22 22:58:00|18028.52|17948.52|18028.24|17948.24|18028.95|17948.95|18028.13|17948.13|8
1721689090000|2024-07-22 22:58:10|18028.22|17948.22|18027.77|17947.77|18028.27|17948.27|18027.77|17947.77|9
1721689100000|2024-07-22 22:58:20|18027.58|17947.58|18027.36|17947.36|18027.58|17947.58|18027.29|17947.29|8
1721689110000|2024-07-22 22:58:30|18026.11|17946.11|18025.2|17945.2|18026.11|17946.11|18025.2|17945.2|9
1721689120000|2024-07-22 22:58:40|18025.15|17945.15|18022.39|17942.39|18025.2|17945.2|18022.39|17942.39|9
1721689130000|2024-07-22 22:58:50|18022.67|17942.67|18018.34|17938.34|18022.67|17942.67|18018.34|17938.34|8
1721689140000|2024-07-22 22:59:00|18017.78|17937.78|18016.89|17936.89|18017.88|17937.88|18016.89|17936.89|10
1721689150000|2024-07-22 22:59:10|18016.78|17936.78|18017.89|17937.89|18017.96|17937.96|18016.78|17936.78|10
1721689160000|2024-07-22 22:59:20|18017.91|17937.91|18016.37|17936.37|18017.92|17937.92|18016.37|17936.37|10
1721689170000|2024-07-22 22:59:30|18016.47|17936.47|18015.18|17935.18|18016.47|17936.47|18015.17|17935.17|9
1721689180000|2024-07-22 22:59:40|18015.27|17935.27|18014.73|17934.73|18015.46|17935.46|18014.73|17934.73|10
1721689190000|2024-07-22 22:59:50|18014.96|17934.96|18014.56|17934.56|18014.96|17934.96|18014.13|17934.13|10
1721689520000|2024-07-22 23:05:20|17989.17|17909.17|17990.31|17910.31|17990.37|17910.37|17989.17|17909.17|7
1721689530000|2024-07-22 23:05:30|17990.29|17910.29|17991.12|17911.12|17991.22|17911.22|17990.29|17910.29|10
1721689540000|2024-07-22 23:05:40|17991.04|17911.04|17989.79|17909.79|17991.07|17911.07|17989.48|17909.48|9
1721689550000|2024-07-22 23:05:50|17989.28|17909.28|17990.22|17910.22|17990.22|17910.22|17989.12|17909.12|10
1721689560000|2024-07-22 23:06:00|17990|17910|17989.62|17909.62|17990|17910|17989.49|17909.49|9
1721689570000|2024-07-22 23:06:10|17989.59|17909.59|17989.41|17909.41|17989.88|17909.88|17989.31|17909.31|9
1721689580000|2024-07-22 23:06:20|17989.39|17909.39|17992.52|17912.52|17992.52|17912.52|17989.39|17909.39|10
1721689590000|2024-07-22 23:06:30|17992.58|17912.58|17995.24|17915.24|17995.24|17915.24|17992.18|17912.18|10
1721689600000|2024-07-22 23:06:40|17995.04|17915.04|17991.52|17911.52|17995.45|17915.45|17991.52|17911.52|9
1721689610000|2024-07-22 23:06:50|17991.47|17911.47|17990.68|17910.68|17992.17|17912.17|17990.68|17910.68|10
1721689620000|2024-07-22 23:07:00|17990.69|17910.69|17990.16|17910.16|17990.78|17910.78|17990.16|17910.16|10
1721689630000|2024-07-22 23:07:10|17989.36|17909.36|17988.54|17908.54|17989.53|17909.53|17988.54|17908.54|10
1721689640000|2024-07-22 23:07:20|17988.26|17908.26|17983.62|17903.62|17988.26|17908.26|17983.62|17903.62|10
1721689650000|2024-07-22 23:07:30|17983.38|17903.38|17983.36|17903.36|17984.03|17904.03|17982.62|17902.62|10
1721689660000|2024-07-22 23:07:40|17983.57|17903.57|17984.78|17904.78|17984.78|17904.78|17983.57|17903.57|10
1721689670000|2024-07-22 23:07:50|17984.83|17904.83|17985.13|17905.13|17985.13|17905.13|17984.43|17904.43|10
1721689680000|2024-07-22 23:08:00|17985.16|17905.16|17985.51|17905.51|17985.54|17905.54|17984.65|17904.65|10
1721689690000|2024-07-22 23:08:10|17985.84|17905.84|17983.96|17903.96|17986.22|17906.22|17983.96|17903.96|10
1721689700000|2024-07-22 23:08:20|17983.82|17903.82|17978.22|17898.22|17983.82|17903.82|17978.22|17898.22|10
1721689710000|2024-07-22 23:08:30|17978.34|17898.34|17979.52|17899.52|17979.52|17899.52|17978.23|17898.23|10
1721689720000|2024-07-22 23:08:40|17979.51|17899.51|17977.37|17897.37|17980.34|17900.34|17977.37|17897.37|10
1721689730000|2024-07-22 23:08:50|17976.67|17896.67|17971.09|17891.09|17976.67|17896.67|17971.09|17891.09|10
1721689740000|2024-07-22 23:09:00|17970.17|17890.17|17970.18|17890.18|17971.23|17891.23|17970.17|17890.17|10
1721689750000|2024-07-22 23:09:10|17970.04|17890.04|17970.55|17890.55|17970.55|17890.55|17970.04|17890.04|10
1721689760000|2024-07-22 23:09:20|17970.74|17890.74|17971.24|17891.24|17971.24|17891.24|17970.4|17890.4|10
1721689770000|2024-07-22 23:09:30|17971.4|17891.4|17969.74|17889.74|17971.4|17891.4|17969.74|17889.74|10
1721689780000|2024-07-22 23:09:40|17969.85|17889.85|17970.46|17890.46|17970.53|17890.53|17969.54|17889.54|10
1721689790000|2024-07-22 23:09:50|17970.78|17890.78|17963.76|17883.76|17970.78|17890.78|17963.76|17883.76|10
1721689800000|2024-07-22 23:10:00|17962.36|17882.36|17962.83|17882.83|17963.01|17883.01|17961.88|17881.88|10
1721689810000|2024-07-22 23:10:10|17962.99|17882.99|17966.55|17886.55|17969.3|17889.3|17959.99|17879.99|10
1721689820000|2024-07-22 23:10:20|17966.19|17886.19|17962.69|17882.69|17966.19|17886.19|17962.69|17882.69|10
1721689830000|2024-07-22 23:10:30|17962.55|17882.55|17959.19|17879.19|17962.66|17882.66|17958.99|17878.99|10
1721689840000|2024-07-22 23:10:40|17959.71|17879.71|17957.64|17877.64|17959.71|17879.71|17955.48|17875.48|10
1721689850000|2024-07-22 23:10:50|17957.9|17877.9|17950.39|17870.39|17957.9|17877.9|17947.84|17867.84|10
1721689860000|2024-07-22 23:11:00|17949.91|17869.91|17949.65|17869.65|17950.49|17870.49|17949.36|17869.36|9
1721689870000|2024-07-22 23:11:10|17950.08|17870.08|17942.42|17862.42|17950.13|17870.13|17942.42|17862.42|10
1721689880000|2024-07-22 23:11:20|17940.15|17860.15|17935.87|17855.87|17940.15|17860.15|17935.87|17855.87|10
1721689890000|2024-07-22 23:11:30|17935.12|17855.12|17929.44|17849.44|17935.12|17855.12|17928.91|17848.91|10
1721689900000|2024-07-22 23:11:40|17929.4|17849.4|17929.01|17849.01|17930.21|17850.21|17929.01|17849.01|9
1721689910000|2024-07-22 23:11:50|17928.95|17848.95|17923.29|17843.29|17928.95|17848.95|17923.29|17843.29|10
1721689920000|2024-07-22 23:12:00|17922.85|17842.85|17922.23|17842.23|17924.07|17844.07|17921.64|17841.64|10
1721689930000|2024-07-22 23:12:10|17921.96|17841.96|17919.06|17839.06|17929.79|17849.79|17918.86|17838.86|10
1721689940000|2024-07-22 23:12:20|17918.39|17838.39|17911.29|17831.29|17918.39|17838.39|17911.29|17831.29|10
1721689950000|2024-07-22 23:12:30|17909.6|17829.6|17908.09|17828.09|17909.67|17829.67|17908.07|17828.07|10
1721689960000|2024-07-22 23:12:40|17908.66|17828.66|17911.93|17831.93|17911.93|17831.93|17908.66|17828.66|10
1721689970000|2024-07-22 23:12:50|17912.13|17832.13|17913.98|17833.98|17914.69|17834.69|17912.13|17832.13|10
1721689980000|2024-07-22 23:13:00|17914.12|17834.12|17913.62|17833.62|17914.25|17834.25|17913.53|17833.53|10
1721689990000|2024-07-22 23:13:10|17913.73|17833.73|17915.91|17835.91|17917.33|17837.33|17913.73|17833.73|10
1721690000000|2024-07-22 23:13:20|17915.88|17835.88|17910.3|17830.3|17915.88|17835.88|17910.3|17830.3|10
1721690010000|2024-07-22 23:13:30|17909.86|17829.86|17909.28|17829.28|17909.86|17829.86|17909.28|17829.28|9
1721690020000|2024-07-22 23:13:40|17909.08|17829.08|17908.55|17828.55|17910.62|17830.62|17908.46|17828.46|10
1721690030000|2024-07-22 23:13:50|17908.72|17828.72|17910.93|17830.93|17911.23|17831.23|17908.72|17828.72|10
1721690040000|2024-07-22 23:14:00|17910.95|17830.95|17911.16|17831.16|17911.31|17831.31|17910.68|17830.68|10
1721690050000|2024-07-22 23:14:10|17911.4|17831.4|17913.81|17833.81|17913.81|17833.81|17911.21|17831.21|10
1721690060000|2024-07-22 23:14:20|17914.4|17834.4|17916.49|17836.49|17916.59|17836.59|17914.4|17834.4|10
1721690070000|2024-07-22 23:14:30|17916.54|17836.54|17916.7|17836.7|17917.05|17837.05|17916.54|17836.54|10
1721690080000|2024-07-22 23:14:40|17917.11|17837.11|17918.59|17838.59|17918.59|17838.59|17916.49|17836.49|8
1721690090000|2024-07-22 23:14:50|17919.21|17839.21|17920.55|17840.55|17920.55|17840.55|17919.21|17839.21|10
1721690100000|2024-07-22 23:15:00|17921|17841|17925.23|17845.23|17925.23|17845.23|17921|17841|10
1721690110000|2024-07-22 23:15:10|17926.1|17846.1|17925.84|17845.84|17927.09|17847.09|17925.79|17845.79|10
1721690120000|2024-07-22 23:15:20|17925.34|17845.34|17923.11|17843.11|17925.34|17845.34|17923.1|17843.1|10
1721690130000|2024-07-22 23:15:30|17923.69|17843.69|17918.47|17838.47|17923.69|17843.69|17918.31|17838.31|10
1721690140000|2024-07-22 23:15:40|17918.43|17838.43|17916.51|17836.51|17918.43|17838.43|17916.51|17836.51|10
1721690150000|2024-07-22 23:15:50|17916.25|17836.25|17916.34|17836.34|17916.85|17836.85|17916.03|17836.03|10
1721690160000|2024-07-22 23:16:00|17916.92|17836.92|17914.75|17834.75|17917.17|17837.17|17914.6|17834.6|10
1721690170000|2024-07-22 23:16:10|17914.72|17834.72|17916.74|17836.74|17916.74|17836.74|17914.72|17834.72|10
1721690180000|2024-07-22 23:16:20|17917.11|17837.11|17923.82|17843.82|17923.82|17843.82|17917.11|17837.11|10
1721690190000|2024-07-22 23:16:30|17924.09|17844.09|17924.83|17844.83|17925.13|17845.13|17923.98|17843.98|9
1721690200000|2024-07-22 23:16:40|17925.44|17845.44|17925.73|17845.73|17925.73|17845.73|17925.13|17845.13|10
1721690210000|2024-07-22 23:16:50|17926.92|17846.92|17925.42|17845.42|17927.17|17847.17|17925.42|17845.42|10
1721690220000|2024-07-22 23:17:00|17924.45|17844.45|17924.74|17844.74|17925.83|17845.83|17923.53|17843.53|10
1721690230000|2024-07-22 23:17:10|17924.36|17844.36|17922.59|17842.59|17924.38|17844.38|17922.44|17842.44|10
1721690240000|2024-07-22 23:17:20|17922.37|17842.37|17920.73|17840.73|17922.59|17842.59|17920.73|17840.73|10
1721690250000|2024-07-22 23:17:30|17920.95|17840.95|17920.23|17840.23|17920.95|17840.95|17919.26|17839.26|10
1721690260000|2024-07-22 23:17:40|17920.72|17840.72|17923.17|17843.17|17923.48|17843.48|17920.72|17840.72|10
1721690270000|2024-07-22 23:17:50|17923.47|17843.47|17924.43|17844.43|17924.43|17844.43|17923.47|17843.47|9
1721690280000|2024-07-22 23:18:00|17924.34|17844.34|17929.24|17849.24|17929.24|17849.24|17924.34|17844.34|10
1721690290000|2024-07-22 23:18:10|17929.38|17849.38|17931.51|17851.51|17931.51|17851.51|17929.33|17849.33|10
1721690300000|2024-07-22 23:18:20|17932.03|17852.03|17937.9|17857.9|17937.9|17857.9|17932.03|17852.03|10
1721690310000|2024-07-22 23:18:30|17939|17859|17942.83|17862.83|17942.91|17862.91|17939|17859|9
1721690320000|2024-07-22 23:18:40|17943.04|17863.04|17948.1|17868.1|17948.1|17868.1|17943.04|17863.04|10
1721690330000|2024-07-22 23:18:50|17948.96|17868.96|17952.4|17872.4|17952.61|17872.61|17948.74|17868.74|10
1721690340000|2024-07-22 23:19:00|17953.41|17873.41|17953.6|17873.6|17955.17|17875.17|17953.37|17873.37|10
1721690350000|2024-07-22 23:19:10|17954.4|17874.4|17956.58|17876.58|17956.58|17876.58|17954.4|17874.4|9
1721690360000|2024-07-22 23:19:20|17956.43|17876.43|17957.2|17877.2|17957.97|17877.97|17956.24|17876.24|10
1721690370000|2024-07-22 23:19:30|17957.18|17877.18|17958.19|17878.19|17958.2|17878.2|17956.92|17876.92|10
1721690380000|2024-07-22 23:19:40|17958.56|17878.56|17955.08|17875.08|17958.56|17878.56|17955.08|17875.08|10
1721690390000|2024-07-22 23:19:50|17953.87|17873.87|17955.28|17875.28|17955.28|17875.28|17953.87|17873.87|10
1721690400000|2024-07-22 23:20:00|17955.42|17875.42|17959.55|17879.55|17959.55|17879.55|17955.42|17875.42|10
1721690410000|2024-07-22 23:20:10|17960.33|17880.33|17957.47|17877.47|17960.33|17880.33|17957.43|17877.43|10
1721690420000|2024-07-22 23:20:20|17957.46|17877.46|17957.63|17877.63|17957.68|17877.68|17957.06|17877.06|9
1721690430000|2024-07-22 23:20:30|17957.43|17877.43|17956.93|17876.93|17958.07|17878.07|17956.61|17876.61|10
1721690440000|2024-07-22 23:20:40|17956.96|17876.96|17956.9|17876.9|17957|17877|17956.79|17876.79|9
1721690450000|2024-07-22 23:20:50|17957.02|17877.02|17958.14|17878.14|17958.25|17878.25|17957.02|17877.02|9
1721690460000|2024-07-22 23:21:00|17958.45|17878.45|17960.23|17880.23|17960.26|17880.26|17958.19|17878.19|9
1721690470000|2024-07-22 23:21:10|17960.19|17880.19|17961.82|17881.82|17962.05|17882.05|17960.19|17880.19|10
1721690480000|2024-07-22 23:21:20|17961.74|17881.74|17962.42|17882.42|17962.42|17882.42|17961.54|17881.54|10
1721690490000|2024-07-22 23:21:30|17962.4|17882.4|17962.69|17882.69|17962.99|17882.99|17962.4|17882.4|10
1721690500000|2024-07-22 23:21:40|17962.6|17882.6|17964.54|17884.54|17964.57|17884.57|17962.6|17882.6|10
1721690510000|2024-07-22 23:21:50|17964.67|17884.67|17964.91|17884.91|17964.91|17884.91|17964.31|17884.31|10
1721690520000|2024-07-22 23:22:00|17965.17|17885.17|17968.28|17888.28|17968.28|17888.28|17965.17|17885.17|10
1721690530000|2024-07-22 23:22:10|17968.18|17888.18|17966.5|17886.5|17968.51|17888.51|17966.03|17886.03|10
1721690540000|2024-07-22 23:22:20|17965.96|17885.96|17966.79|17886.79|17966.79|17886.79|17965.96|17885.96|10
1721690550000|2024-07-22 23:22:30|17966.8|17886.8|17966.7|17886.7|17966.8|17886.8|17965.76|17885.76|9
1721690560000|2024-07-22 23:22:40|17967.65|17887.65|17969.07|17889.07|17969.09|17889.09|17967.65|17887.65|10
1721690570000|2024-07-22 23:22:50|17968.83|17888.83|17969.76|17889.76|17969.86|17889.86|17968.83|17888.83|8
1721690580000|2024-07-22 23:23:00|17969.92|17889.92|17972.32|17892.32|17972.38|17892.38|17969.86|17889.86|10
1721690590000|2024-07-22 23:23:10|17972.58|17892.58|17972.58|17892.58|17973.21|17893.21|17972.57|17892.57|10
1721690600000|2024-07-22 23:23:20|17972.34|17892.34|17973.4|17893.4|17973.4|17893.4|17972.28|17892.28|9
1721690610000|2024-07-22 23:23:30|17973.42|17893.42|17976.63|17896.63|17976.63|17896.63|17973.42|17893.42|10
1721690620000|2024-07-22 23:23:40|17976.97|17896.97|17979.26|17899.26|17979.26|17899.26|17976.97|17896.97|9
1721690630000|2024-07-22 23:23:50|17979.34|17899.34|17980.81|17900.81|17980.81|17900.81|17979.34|17899.34|10
1721690640000|2024-07-22 23:24:00|17980.72|17900.72|17980.26|17900.26|17980.85|17900.85|17979.99|17899.99|10
1721690650000|2024-07-22 23:24:10|17980.78|17900.78|17984.15|17904.15|17984.15|17904.15|17980.78|17900.78|10
1721690660000|2024-07-22 23:24:20|17984.33|17904.33|17986.07|17906.07|17986.08|17906.08|17984.33|17904.33|10
1721690670000|2024-07-22 23:24:30|17986.08|17906.08|17985.64|17905.64|17986.18|17906.18|17985.43|17905.43|8
1721690680000|2024-07-22 23:24:40|17985.66|17905.66|17986.2|17906.2|17986.27|17906.27|17985.59|17905.59|10
1721690690000|2024-07-22 23:24:50|17986.22|17906.22|17986.42|17906.42|17986.42|17906.42|17986.22|17906.22|10
1721690700000|2024-07-22 23:25:00|17986.38|17906.38|17987.79|17907.79|17987.79|17907.79|17985.99|17905.99|10
1721690710000|2024-07-22 23:25:10|17987.94|17907.94|17991.22|17911.22|17991.25|17911.25|17987.94|17907.94|10
1721690720000|2024-07-22 23:25:20|17991.16|17911.16|17989.96|17909.96|17991.16|17911.16|17989.96|17909.96|9
1721690730000|2024-07-22 23:25:30|17990.02|17910.02|17989.57|17909.57|17990.34|17910.34|17989.54|17909.54|10
1721690740000|2024-07-22 23:25:40|17989.6|17909.6|17989.77|17909.77|17989.83|17909.83|17989.44|17909.44|9
1721690750000|2024-07-22 23:25:50|17989.8|17909.8|17988.55|17908.55|17989.8|17909.8|17988.55|17908.55|9
1721690760000|2024-07-22 23:26:00|17988.5|17908.5|17985.36|17905.36|17988.5|17908.5|17985.36|17905.36|10
1721690770000|2024-07-22 23:26:10|17985.02|17905.02|17987.85|17907.85|17987.85|17907.85|17985.02|17905.02|10
1721690780000|2024-07-22 23:26:20|17989.45|17909.45|17989.34|17909.34|17989.67|17909.67|17989.34|17909.34|9
1721690790000|2024-07-22 23:26:30|17989.22|17909.22|17988.64|17908.64|17989.22|17909.22|17988.15|17908.15|10
1721690800000|2024-07-22 23:26:40|17988.63|17908.63|17988.15|17908.15|17988.63|17908.63|17988.11|17908.11|10
1721690810000|2024-07-22 23:26:50|17988.17|17908.17|17987.42|17907.42|17988.17|17908.17|17987.22|17907.22|9
1721690820000|2024-07-22 23:27:00|17987.07|17907.07|17988.02|17908.02|17988.02|17908.02|17987|17907|10
1721690830000|2024-07-22 23:27:10|17988.18|17908.18|17988.02|17908.02|17988.47|17908.47|17987.97|17907.97|10
1721690840000|2024-07-22 23:27:20|17988.2|17908.2|17988.19|17908.19|17988.37|17908.37|17988.13|17908.13|10
1721690850000|2024-07-22 23:27:30|17988.71|17908.71|17990.02|17910.02|17990.02|17910.02|17988.71|17908.71|10
1721690860000|2024-07-22 23:27:40|17990.32|17910.32|17990.01|17910.01|17990.45|17910.45|17989.89|17909.89|10
1721690870000|2024-07-22 23:27:50|17989.89|17909.89|17988.45|17908.45|17990.16|17910.16|17988.45|17908.45|10
1721690880000|2024-07-22 23:28:00|17988.37|17908.37|17988.48|17908.48|17988.48|17908.48|17988.05|17908.05|8
1721690890000|2024-07-22 23:28:10|17988.49|17908.49|17988.52|17908.52|17988.75|17908.75|17988.38|17908.38|9
1721690900000|2024-07-22 23:28:20|17988.57|17908.57|17990.33|17910.33|17990.33|17910.33|17988.5|17908.5|10
1721690910000|2024-07-22 23:28:30|17990.34|17910.34|17991.05|17911.05|17991.05|17911.05|17990.34|17910.34|9
1721690920000|2024-07-22 23:28:40|17991.11|17911.11|17993.85|17913.85|17993.85|17913.85|17991.11|17911.11|10
1721690930000|2024-07-22 23:28:50|17993.8|17913.8|17995.07|17915.07|17995.49|17915.49|17993.8|17913.8|10
1721690940000|2024-07-22 23:29:00|17995.19|17915.19|17995.69|17915.69|17995.69|17915.69|17995.19|17915.19|10
1721690950000|2024-07-22 23:29:10|17995.67|17915.67|18004.58|17924.58|18004.82|17924.82|17995.4|17915.4|10
1721690960000|2024-07-22 23:29:20|18004.59|17924.59|18001.4|17921.4|18004.59|17924.59|18001.4|17921.4|10
1721690970000|2024-07-22 23:29:30|18001.05|17921.05|17998.34|17918.34|18001.05|17921.05|17998.34|17918.34|10
1721690980000|2024-07-22 23:29:40|17998.33|17918.33|17998.06|17918.06|17998.33|17918.33|17998.02|17918.02|10
1721690990000|2024-07-22 23:29:50|17998.02|17918.02|17997.59|17917.59|17998.02|17918.02|17997.27|17917.27|10
1721691000000|2024-07-22 23:30:00|17997.53|17917.53|17996.01|17916.01|17997.53|17917.53|17996.01|17916.01|10
1721691010000|2024-07-22 23:30:10|17996.12|17916.12|17997.5|17917.5|17997.5|17917.5|17996.03|17916.03|10
1721691020000|2024-07-22 23:30:20|17997.66|17917.66|17999.55|17919.55|17999.83|17919.83|17997.45|17917.45|10
1721691030000|2024-07-22 23:30:30|17999.7|17919.7|18000.38|17920.38|18000.4|17920.4|17999.7|17919.7|10
1721691040000|2024-07-22 23:30:40|18000.57|17920.57|18002.92|17922.92|18002.92|17922.92|18000.57|17920.57|10
1721691050000|2024-07-22 23:30:50|18003.12|17923.12|18005.29|17925.29|18005.29|17925.29|18003.09|17923.09|10
1721691060000|2024-07-22 23:31:00|18005.7|17925.7|18008.05|17928.05|18008.75|17928.75|18005.7|17925.7|10
1721691070000|2024-07-22 23:31:10|18008.08|17928.08|18008.71|17928.71|18009.01|17929.01|18007.66|17927.66|10
1721691080000|2024-07-22 23:31:20|18008.82|17928.82|18010.13|17930.13|18010.13|17930.13|18008.57|17928.57|10
1721691090000|2024-07-22 23:31:30|18010.16|17930.16|18011.82|17931.82|18011.82|17931.82|18010.16|17930.16|10
1721691100000|2024-07-22 23:31:40|18012.04|17932.04|18011.21|17931.21|18012.04|17932.04|18011.12|17931.12|10
1721691110000|2024-07-22 23:31:50|18011.25|17931.25|18011.88|17931.88|18011.88|17931.88|18011.25|17931.25|8
1721691120000|2024-07-22 23:32:00|18011.87|17931.87|18009.73|17929.73|18011.9|17931.9|18009.69|17929.69|10
1721691130000|2024-07-22 23:32:10|18009.61|17929.61|18010.51|17930.51|18010.51|17930.51|18009.59|17929.59|10
1721691140000|2024-07-22 23:32:20|18010.89|17930.89|18010.14|17930.14|18010.89|17930.89|18009.7|17929.7|10
1721691150000|2024-07-22 23:32:30|18010.11|17930.11|18011.35|17931.35|18011.44|17931.44|18009.97|17929.97|10
1721691160000|2024-07-22 23:32:40|18011.44|17931.44|18010.6|17930.6|18011.82|17931.82|18010.6|17930.6|9
1721691170000|2024-07-22 23:32:50|18010.01|17930.01|18008.71|17928.71|18010.01|17930.01|18008.71|17928.71|9
1721691180000|2024-07-22 23:33:00|18008.25|17928.25|18006.99|17926.99|18008.25|17928.25|18006.99|17926.99|9
1721691190000|2024-07-22 23:33:10|18006.92|17926.92|18007.25|17927.25|18007.25|17927.25|18006.37|17926.37|7
1721691200000|2024-07-22 23:33:20|18007.38|17927.38|18006.4|17926.4|18007.38|17927.38|18006.4|17926.4|10
1721691210000|2024-07-22 23:33:30|18005.81|17925.81|18002.66|17922.66|18005.81|17925.81|18002.66|17922.66|10
1721691220000|2024-07-22 23:33:40|18002.56|17922.56|18001.77|17921.77|18002.68|17922.68|18001.77|17921.77|10
1721691230000|2024-07-22 23:33:50|18001.25|17921.25|18000.52|17920.52|18001.25|17921.25|18000.5|17920.5|10
1721691240000|2024-07-22 23:34:00|18000.61|17920.61|18000.93|17920.93|18001.18|17921.18|18000.33|17920.33|8
1721691250000|2024-07-22 23:34:10|18001.24|17921.24|17991.91|17911.91|18001.24|17921.24|17991.76|17911.76|10
1721691260000|2024-07-22 23:34:20|17991.59|17911.59|17992.29|17912.29|17992.4|17912.4|17991.59|17911.59|10
1721691270000|2024-07-22 23:34:30|17991.67|17911.67|17988.54|17908.54|17991.67|17911.67|17988.54|17908.54|10
1721691280000|2024-07-22 23:34:40|17988.3|17908.3|17988.77|17908.77|17988.77|17908.77|17987.93|17907.93|9
1721691290000|2024-07-22 23:34:50|17988.32|17908.32|17987.38|17907.38|17988.41|17908.41|17987.35|17907.35|10
1721691300000|2024-07-22 23:35:00|17987.3|17907.3|17982.33|17902.33|17987.3|17907.3|17982.33|17902.33|10
1721691310000|2024-07-22 23:35:10|17980.73|17900.73|17975.47|17895.47|17980.73|17900.73|17975.47|17895.47|10
1721691320000|2024-07-22 23:35:20|17975.34|17895.34|17971.43|17891.43|17975.36|17895.36|17971.43|17891.43|10
1721691330000|2024-07-22 23:35:30|17971.09|17891.09|17964.17|17884.17|17971.09|17891.09|17963.89|17883.89|10
1721691340000|2024-07-22 23:35:40|17964.09|17884.09|17964.22|17884.22|17964.77|17884.77|17964|17884|10
1721691350000|2024-07-22 23:35:50|17964.75|17884.75|17965.8|17885.8|17965.8|17885.8|17964.75|17884.75|8
1721691360000|2024-07-22 23:36:00|17965.96|17885.96|17966.74|17886.74|17967.52|17887.52|17965.96|17885.96|10
1721691370000|2024-07-22 23:36:10|17966.95|17886.95|17968.19|17888.19|17968.19|17888.19|17966.95|17886.95|10
1721691380000|2024-07-22 23:36:20|17967.96|17887.96|17969.04|17889.04|17969.28|17889.28|17967.82|17887.82|9
1721691390000|2024-07-22 23:36:30|17970.05|17890.05|17971.81|17891.81|17971.81|17891.81|17970.05|17890.05|10
1721691400000|2024-07-22 23:36:40|17973.3|17893.3|17974.26|17894.26|17974.42|17894.42|17973.3|17893.3|10
1721691410000|2024-07-22 23:36:50|17975.08|17895.08|17975.01|17895.01|17975.51|17895.51|17974.58|17894.58|9
1721691420000|2024-07-22 23:37:00|17975.02|17895.02|17977.09|17897.09|17977.09|17897.09|17974.84|17894.84|10
1721691430000|2024-07-22 23:37:10|17976.76|17896.76|17978.69|17898.69|17978.91|17898.91|17976.73|17896.73|10
1721691440000|2024-07-22 23:37:20|17978.54|17898.54|17982.54|17902.54|17982.54|17902.54|17978.47|17898.47|10
1721691450000|2024-07-22 23:37:30|17982.68|17902.68|17983.02|17903.02|17983.02|17903.02|17981.95|17901.95|10
1721691460000|2024-07-22 23:37:40|17983.05|17903.05|17981.88|17901.88|17983.05|17903.05|17981.82|17901.82|9
1721691470000|2024-07-22 23:37:50|17981.96|17901.96|17981.7|17901.7|17982.06|17902.06|17981.54|17901.54|10
1721691480000|2024-07-22 23:38:00|17981.52|17901.52|17983.01|17903.01|17983.01|17903.01|17981.52|17901.52|10
1721691490000|2024-07-22 23:38:10|17983.11|17903.11|17983.53|17903.53|17983.53|17903.53|17983.11|17903.11|10
1721691500000|2024-07-22 23:38:20|17984.53|17904.53|17985.55|17905.55|17985.55|17905.55|17984.53|17904.53|10
1721691510000|2024-07-22 23:38:30|17985.89|17905.89|17987.52|17907.52|17987.72|17907.72|17985.89|17905.89|10
1721691520000|2024-07-22 23:38:40|17988.38|17908.38|17988.83|17908.83|17988.83|17908.83|17988.03|17908.03|10
1721691530000|2024-07-22 23:38:50|17988.79|17908.79|17987.38|17907.38|17988.79|17908.79|17987.1|17907.1|10
1721691540000|2024-07-22 23:39:00|17987.6|17907.6|17988.05|17908.05|17989.02|17909.02|17987.6|17907.6|10
1721691550000|2024-07-22 23:39:10|17987.22|17907.22|17989.01|17909.01|17989.08|17909.08|17986.89|17906.89|10
1721691560000|2024-07-22 23:39:20|17988.75|17908.75|17989.1|17909.1|17989.59|17909.59|17988.75|17908.75|9
1721691570000|2024-07-22 23:39:30|17989.21|17909.21|17991.26|17911.26|17991.26|17911.26|17989.21|17909.21|9
1721691580000|2024-07-22 23:39:40|17991.19|17911.19|17992.06|17912.06|17992.06|17912.06|17991.19|17911.19|10
1721691590000|2024-07-22 23:39:50|17992.04|17912.04|17991.82|17911.82|17992.04|17912.04|17991.45|17911.45|10
1721691600000|2024-07-22 23:40:00|17991.83|17911.83|17993.14|17913.14|17993.29|17913.29|17991.83|17911.83|10
1721691610000|2024-07-22 23:40:10|17993.49|17913.49|18000.81|17920.81|18000.81|17920.81|17993.39|17913.39|9
1721691620000|2024-07-22 23:40:20|18000.85|17920.85|18001.37|17921.37|18001.91|17921.91|18000.85|17920.85|9
1721691630000|2024-07-22 23:40:30|18001.35|17921.35|18002.22|17922.22|18002.22|17922.22|18001.13|17921.13|10
1721691640000|2024-07-22 23:40:40|18002.32|17922.32|18003.11|17923.11|18003.11|17923.11|18002.32|17922.32|9
1721691650000|2024-07-22 23:40:50|18003.08|17923.08|18003.58|17923.58|18003.58|17923.58|18002.96|17922.96|9
1721691660000|2024-07-22 23:41:00|18003.49|17923.49|18004.66|17924.66|18004.85|17924.85|18003.39|17923.39|9
1721691670000|2024-07-22 23:41:10|18004.68|17924.68|18007.92|17927.92|18007.93|17927.93|18004.68|17924.68|10
1721691680000|2024-07-22 23:41:20|18007.9|17927.9|18008.07|17928.07|18008.12|17928.12|18007.9|17927.9|9
1721691690000|2024-07-22 23:41:30|18008.54|17928.54|18009.92|17929.92|18009.92|17929.92|18008.53|17928.53|10
1721691700000|2024-07-22 23:41:40|18010.09|17930.09|18010.07|17930.07|18010.74|17930.74|18009.94|17929.94|10
1721691710000|2024-07-22 23:41:50|18010.37|17930.37|18010.96|17930.96|18011.11|17931.11|18010.36|17930.36|10
1721691720000|2024-07-22 23:42:00|18011.22|17931.22|18012.18|17932.18|18012.18|17932.18|18010.93|17930.93|10
1721691730000|2024-07-22 23:42:10|18012.27|17932.27|18012|17932|18012.27|17932.27|18011.67|17931.67|9
1721691740000|2024-07-22 23:42:20|18012.02|17932.02|18011.88|17931.88|18012.64|17932.64|18011.88|17931.88|10
1721691750000|2024-07-22 23:42:30|18011.67|17931.67|18008.66|17928.66|18011.67|17931.67|18008.66|17928.66|10
1721691760000|2024-07-22 23:42:40|18007.42|17927.42|18010.68|17930.68|18010.68|17930.68|18007.2|17927.2|10
1721691770000|2024-07-22 23:42:50|18010.88|17930.88|18012.27|17932.27|18012.27|17932.27|18010.88|17930.88|10
1721691780000|2024-07-22 23:43:00|18011.89|17931.89|18012.92|17932.92|18013.01|17933.01|18011.89|17931.89|10
1721691790000|2024-07-22 23:43:10|18013.18|17933.18|18009.64|17929.64|18013.18|17933.18|18009.64|17929.64|10
1721691800000|2024-07-22 23:43:20|18009.53|17929.53|18007.61|17927.61|18009.53|17929.53|18007.61|17927.61|9
1721691810000|2024-07-22 23:43:30|18007.57|17927.57|18008.11|17928.11|18008.2|17928.2|18007.57|17927.57|10
1721691820000|2024-07-22 23:43:40|18008.1|17928.1|18008.7|17928.7|18008.7|17928.7|18008.03|17928.03|8
1721691830000|2024-07-22 23:43:50|18008.68|17928.68|18009.54|17929.54|18009.54|17929.54|18008.29|17928.29|9
1721691840000|2024-07-22 23:44:00|18009.68|17929.68|18013.03|17933.03|18013.03|17933.03|18009.68|17929.68|10
1721691850000|2024-07-22 23:44:10|18013.36|17933.36|18016.3|17936.3|18016.3|17936.3|18013.36|17933.36|10
1721691860000|2024-07-22 23:44:20|18016.39|17936.39|18019.17|17939.17|18019.2|17939.2|18016.39|17936.39|10
1721691870000|2024-07-22 23:44:30|18019.04|17939.04|18019.06|17939.06|18019.63|17939.63|18018.27|17938.27|10
1721691880000|2024-07-22 23:44:40|18018.95|17938.95|18018.99|17938.99|18019.78|17939.78|18018.95|17938.95|10
1721691890000|2024-07-22 23:44:50|18018.71|17938.71|18014.33|17934.33|18018.71|17938.71|18014.32|17934.32|10
1721691900000|2024-07-22 23:45:00|18014.32|17934.32|18015.67|17935.67|18015.68|17935.68|18014.32|17934.32|9
1721691910000|2024-07-22 23:45:10|18015.61|17935.61|18015.73|17935.73|18015.73|17935.73|18015.24|17935.24|10
1721691920000|2024-07-22 23:45:20|18015.89|17935.89|18016.17|17936.17|18016.37|17936.37|18015.89|17935.89|10
1721691930000|2024-07-22 23:45:30|18016.3|17936.3|18017.4|17937.4|18017.4|17937.4|18016.16|17936.16|10
1721691940000|2024-07-22 23:45:40|18017.71|17937.71|18018.45|17938.45|18018.45|17938.45|18017.71|17937.71|8
1721691950000|2024-07-22 23:45:50|18018.24|17938.24|18019.41|17939.41|18019.41|17939.41|18017.92|17937.92|8
1721691960000|2024-07-22 23:46:00|18019.46|17939.46|18016.93|17936.93|18020|17940|18016.93|17936.93|10
1721691970000|2024-07-22 23:46:10|18016.29|17936.29|18011.16|17931.16|18016.29|17936.29|18010.83|17930.83|10
1721691980000|2024-07-22 23:46:20|18011.72|17931.72|18009.16|17929.16|18011.72|17931.72|18009.16|17929.16|9
1721691990000|2024-07-22 23:46:30|18009.13|17929.13|18008.83|17928.83|18009.66|17929.66|18008.26|17928.26|10
1721692000000|2024-07-22 23:46:40|18008.2|17928.2|18008.11|17928.11|18008.79|17928.79|18008.09|17928.09|10
1721692010000|2024-07-22 23:46:50|18008|17928|18008.76|17928.76|18008.78|17928.78|18007.81|17927.81|10
1721692020000|2024-07-22 23:47:00|18009.43|17929.43|18011.12|17931.12|18011.12|17931.12|18009.34|17929.34|10
1721692030000|2024-07-22 23:47:10|18011.15|17931.15|18009.75|17929.75|18012.21|17932.21|18009.75|17929.75|10
1721692040000|2024-07-22 23:47:20|18009.64|17929.64|18009.73|17929.73|18009.99|17929.99|18009.64|17929.64|9
1721692050000|2024-07-22 23:47:30|18009.94|17929.94|18009.7|17929.7|18010.56|17930.56|18009.7|17929.7|8
1721692060000|2024-07-22 23:47:40|18009.8|17929.8|18008.71|17928.71|18009.82|17929.82|18008.71|17928.71|9
1721692070000|2024-07-22 23:47:50|18008.69|17928.69|18007.76|17927.76|18008.69|17928.69|18007.43|17927.43|10
1721692080000|2024-07-22 23:48:00|18007.75|17927.75|18007.56|17927.56|18008.68|17928.68|18007.56|17927.56|10
1721692090000|2024-07-22 23:48:10|18007.36|17927.36|18006.46|17926.46|18007.4|17927.4|18006.46|17926.46|10
1721692100000|2024-07-22 23:48:20|18006.05|17926.05|18003|17923|18006.05|17926.05|18002.8|17922.8|8
1721692110000|2024-07-22 23:48:30|18003.33|17923.33|18002.14|17922.14|18003.33|17923.33|18002.14|17922.14|10
1721692120000|2024-07-22 23:48:40|18002.1|17922.1|18003.21|17923.21|18003.32|17923.32|18001.72|17921.72|10
1721692130000|2024-07-22 23:48:50|18003.13|17923.13|18002.21|17922.21|18003.19|17923.19|18002.21|17922.21|10
1721692140000|2024-07-22 23:49:00|18002.2|17922.2|18002.68|17922.68|18003.26|17923.26|18002.2|17922.2|10
1721692150000|2024-07-22 23:49:10|18002.71|17922.71|18004.62|17924.62|18004.74|17924.74|18002.71|17922.71|9
1721692160000|2024-07-22 23:49:20|18004.6|17924.6|18005.43|17925.43|18005.44|17925.44|18004.54|17924.54|9
1721692170000|2024-07-22 23:49:30|18005.41|17925.41|18002.96|17922.96|18005.49|17925.49|18002.91|17922.91|8
1721692180000|2024-07-22 23:49:40|18002.91|17922.91|18003.31|17923.31|18003.31|17923.31|18002.91|17922.91|8
1721692190000|2024-07-22 23:49:50|18003.07|17923.07|18003.87|17923.87|18003.87|17923.87|18003.07|17923.07|9
1721692200000|2024-07-22 23:50:00|18003.68|17923.68|18004.29|17924.29|18004.56|17924.56|18003.68|17923.68|10
1721692210000|2024-07-22 23:50:10|18011.52|17931.52|18011.22|17931.22|18011.52|17931.52|18011|17931|9
1721692220000|2024-07-22 23:50:20|18011.16|17931.16|18010.66|17930.66|18011.16|17931.16|18010.66|17930.66|9
1721692230000|2024-07-22 23:50:30|18010.55|17930.55|18005.39|17925.39|18010.55|17930.55|18005.39|17925.39|9
1721692240000|2024-07-22 23:50:40|18005.88|17925.88|18006.68|17926.68|18006.76|17926.76|18005.68|17925.68|10
1721692250000|2024-07-22 23:50:50|18006.88|17926.88|18006.75|17926.75|18006.88|17926.88|18006.59|17926.59|10
1721692260000|2024-07-22 23:51:00|18006.83|17926.83|18007.06|17927.06|18007.06|17927.06|18006.68|17926.68|9
1721692270000|2024-07-22 23:51:10|18006.96|17926.96|18006.12|17926.12|18006.96|17926.96|18006.09|17926.09|10
1721692280000|2024-07-22 23:51:20|18006.3|17926.3|18004.16|17924.16|18006.3|17926.3|18004.16|17924.16|8
1721692290000|2024-07-22 23:51:30|18004.49|17924.49|18004.9|17924.9|18004.9|17924.9|18004.49|17924.49|10
1721692300000|2024-07-22 23:51:40|18002.45|17922.45|17996.77|17916.77|18002.67|17922.67|17996.77|17916.77|10
1721692310000|2024-07-22 23:51:50|17996.36|17916.36|17992.23|17912.23|17996.36|17916.36|17992.23|17912.23|9
1721692320000|2024-07-22 23:52:00|17992.17|17912.17|17980.64|17900.64|17992.17|17912.17|17980.64|17900.64|10
1721692330000|2024-07-22 23:52:10|17978.34|17898.34|17980.7|17900.7|17980.7|17900.7|17977.98|17897.98|10
1721692340000|2024-07-22 23:52:20|17981.12|17901.12|17981.94|17901.94|17982.03|17902.03|17981.04|17901.04|10
1721692350000|2024-07-22 23:52:30|17981.84|17901.84|17982.65|17902.65|17982.65|17902.65|17981.8|17901.8|9
1721692360000|2024-07-22 23:52:40|17982.67|17902.67|17983.33|17903.33|17983.33|17903.33|17982.67|17902.67|10
1721692370000|2024-07-22 23:52:50|17983.31|17903.31|17987.13|17907.13|17987.13|17907.13|17983.31|17903.31|10
1721692380000|2024-07-22 23:53:00|17987.37|17907.37|17991.91|17911.91|17991.91|17911.91|17987|17907|10
1721692390000|2024-07-22 23:53:10|17991.73|17911.73|17994.08|17914.08|17994.08|17914.08|17991.73|17911.73|10
1721692400000|2024-07-22 23:53:20|17993.9|17913.9|17995.85|17915.85|17995.85|17915.85|17993.85|17913.85|10
1721692410000|2024-07-22 23:53:30|17995.76|17915.76|17996.74|17916.74|17996.85|17916.85|17995.76|17915.76|10
1721692420000|2024-07-22 23:53:40|17996.92|17916.92|17999.01|17919.01|17999.01|17919.01|17996.92|17916.92|10
1721692430000|2024-07-22 23:53:50|17999.03|17919.03|18000.05|17920.05|18000.05|17920.05|17999.03|17919.03|9
1721692440000|2024-07-22 23:54:00|18000.83|17920.83|17999.88|17919.88|18000.86|17920.86|17999.88|17919.88|8
1721692450000|2024-07-22 23:54:10|17999.65|17919.65|17991.22|17911.22|17999.65|17919.65|17991.22|17911.22|10
1721692460000|2024-07-22 23:54:20|17991.01|17911.01|17988.85|17908.85|17991.01|17911.01|17988.85|17908.85|10
1721692470000|2024-07-22 23:54:30|17988.75|17908.75|17988.19|17908.19|17988.75|17908.75|17987.37|17907.37|10
1721692480000|2024-07-22 23:54:40|17987.1|17907.1|17987.71|17907.71|17987.96|17907.96|17987.1|17907.1|9
1721692490000|2024-07-22 23:54:50|17987.96|17907.96|17987.93|17907.93|17988.21|17908.21|17987.87|17907.87|10
1721692500000|2024-07-22 23:55:00|17987.94|17907.94|17982.3|17902.3|17987.94|17907.94|17982.3|17902.3|10
1721692510000|2024-07-22 23:55:10|17981.86|17901.86|17978.88|17898.88|17981.86|17901.86|17978.88|17898.88|10
1721692520000|2024-07-22 23:55:20|17978.86|17898.86|17980.52|17900.52|17980.52|17900.52|17978.86|17898.86|10
1721692530000|2024-07-22 23:55:30|17981.46|17901.46|17981.89|17901.89|17982.16|17902.16|17981.46|17901.46|10
1721692540000|2024-07-22 23:55:40|17982.01|17902.01|17982.45|17902.45|17982.48|17902.48|17981.86|17901.86|9
1721692550000|2024-07-22 23:55:50|17982.41|17902.41|17981.96|17901.96|17982.65|17902.65|17981.91|17901.91|10
1721692560000|2024-07-22 23:56:00|17982.09|17902.09|17981.52|17901.52|17982.09|17902.09|17981.23|17901.23|10
1721692570000|2024-07-22 23:56:10|17981.47|17901.47|17980.73|17900.73|17981.47|17901.47|17980.69|17900.69|10
1721692580000|2024-07-22 23:56:20|17980.53|17900.53|17981.32|17901.32|17981.35|17901.35|17980.53|17900.53|10
1721692590000|2024-07-22 23:56:30|17981.24|17901.24|17980.76|17900.76|17981.53|17901.53|17980.63|17900.63|10
1721692600000|2024-07-22 23:56:40|17980.18|17900.18|17979.89|17899.89|17980.18|17900.18|17979.76|17899.76|9
1721692610000|2024-07-22 23:56:50|17979.98|17899.98|17989.1|17909.1|17989.1|17909.1|17978.21|17898.21|10
1721692620000|2024-07-22 23:57:00|17989.18|17909.18|17975.67|17895.67|17989.28|17909.28|17975.67|17895.67|10
1721692630000|2024-07-22 23:57:10|17975.89|17895.89|17971.32|17891.32|17975.89|17895.89|17970.66|17890.66|9
1721692640000|2024-07-22 23:57:20|17971.49|17891.49|17971.56|17891.56|17971.72|17891.72|17971.41|17891.41|9
1721692650000|2024-07-22 23:57:30|17971.86|17891.86|17970.54|17890.54|17971.86|17891.86|17970.11|17890.11|10
1721692660000|2024-07-22 23:57:40|17969.63|17889.63|17967.99|17887.99|17969.66|17889.66|17967.99|17887.99|10
1721692670000|2024-07-22 23:57:50|17968.07|17888.07|17968.69|17888.69|17968.86|17888.86|17968.07|17888.07|9
1721692680000|2024-07-22 23:58:00|17968.12|17888.12|17968.23|17888.23|17969.59|17889.59|17968.12|17888.12|10
1721692690000|2024-07-22 23:58:10|17968|17888|17970.21|17890.21|17970.21|17890.21|17967.93|17887.93|10
1721692700000|2024-07-22 23:58:20|17970.34|17890.34|17974.69|17894.69|17974.69|17894.69|17970.34|17890.34|10
1721692710000|2024-07-22 23:58:30|17975.63|17895.63|17978.08|17898.08|17978.08|17898.08|17975.63|17895.63|10
1721692720000|2024-07-22 23:58:40|17978.68|17898.68|17978.67|17898.67|17979.03|17899.03|17978.66|17898.66|10
1721692730000|2024-07-22 23:58:50|17978.95|17898.95|17979.19|17899.19|17979.19|17899.19|17978.73|17898.73|8
1721692740000|2024-07-22 23:59:00|17979.7|17899.7|17979.43|17899.43|17980.17|17900.17|17979.35|17899.35|10
1721692750000|2024-07-22 23:59:10|17979.09|17899.09|17979.46|17899.46|17979.46|17899.46|17978.89|17898.89|10
1721692760000|2024-07-22 23:59:20|17980.12|17900.12|17980|17900|17980.12|17900.12|17979.77|17899.77|10
1721692770000|2024-07-22 23:59:30|17980.05|17900.05|17979.56|17899.56|17980.05|17900.05|17978.99|17898.99|10
1721692780000|2024-07-22 23:59:40|17979.57|17899.57|17976.44|17896.44|17979.69|17899.69|17976.44|17896.44|9
1721692790000|2024-07-22 23:59:50|17974.97|17894.97|17973.67|17893.67|17974.97|17894.97|17973.57|17893.57|10
1721692800000|2024-07-23 00:00:00|17973.59|17893.59|17971.5|17891.5|17973.59|17893.59|17971.5|17891.5|10
1721692810000|2024-07-23 00:00:10|17970.73|17890.73|17970.12|17890.12|17970.73|17890.73|17970|17890|10
1721692820000|2024-07-23 00:00:20|17969.61|17889.61|17968.9|17888.9|17969.61|17889.61|17968.48|17888.48|10
1721692830000|2024-07-23 00:00:30|17968.84|17888.84|17973.57|17893.57|17973.57|17893.57|17968.84|17888.84|10
1721692840000|2024-07-23 00:00:40|17974.78|17894.78|17976.6|17896.6|17976.6|17896.6|17974.31|17894.31|10
1721692850000|2024-07-23 00:00:50|17976.86|17896.86|17977.65|17897.65|17977.65|17897.65|17976.29|17896.29|10
1721692860000|2024-07-23 00:01:00|17977.46|17897.46|17978.31|17898.31|17978.31|17898.31|17977.17|17897.17|10
1721692870000|2024-07-23 00:01:10|17978.36|17898.36|17978.27|17898.27|17978.56|17898.56|17977.96|17897.96|10
1721692880000|2024-07-23 00:01:20|17978.18|17898.18|17978.61|17898.61|17978.61|17898.61|17977.63|17897.63|10
1721692890000|2024-07-23 00:01:30|17978.92|17898.92|17979.63|17899.63|17980.31|17900.31|17978.92|17898.92|10
1721692900000|2024-07-23 00:01:40|17979.45|17899.45|17976.18|17896.18|17979.45|17899.45|17976.17|17896.17|10
1721692910000|2024-07-23 00:01:50|17975.9|17895.9|17971.08|17891.08|17975.91|17895.91|17971.08|17891.08|10
1721692920000|2024-07-23 00:02:00|17970.78|17890.78|17970.47|17890.47|17970.78|17890.78|17968.35|17888.35|10
1721692930000|2024-07-23 00:02:10|17970.78|17890.78|17974.26|17894.26|17974.75|17894.75|17970.78|17890.78|10
1721692940000|2024-07-23 00:02:20|17974.24|17894.24|17972.52|17892.52|17974.3|17894.3|17972.51|17892.51|10
1721692950000|2024-07-23 00:02:30|17971.32|17891.32|17970.52|17890.52|17971.32|17891.32|17969.79|17889.79|10
1721692960000|2024-07-23 00:02:40|17970.44|17890.44|17972.73|17892.73|17972.73|17892.73|17969.79|17889.79|9
1721692970000|2024-07-23 00:02:50|17972.89|17892.89|17974.25|17894.25|17974.26|17894.26|17972.89|17892.89|10
1721692980000|2024-07-23 00:03:00|17974.58|17894.58|17976.44|17896.44|17976.8|17896.8|17974.58|17894.58|10
1721692990000|2024-07-23 00:03:10|17977.14|17897.14|17981.5|17901.5|17981.55|17901.55|17977.14|17897.14|10
1721693000000|2024-07-23 00:03:20|17982.39|17902.39|17987.33|17907.33|17987.33|17907.33|17982.39|17902.39|10
1721693010000|2024-07-23 00:03:30|17987.59|17907.59|17989.87|17909.87|17989.87|17909.87|17987.59|17907.59|10
1721693020000|2024-07-23 00:03:40|17990.19|17910.19|17992.61|17912.61|17992.74|17912.74|17990.19|17910.19|9
1721693030000|2024-07-23 00:03:50|17992.47|17912.47|17993.34|17913.34|17993.34|17913.34|17991.72|17911.72|10
1721693040000|2024-07-23 00:04:00|17993.08|17913.08|17991.91|17911.91|17993.13|17913.13|17991.45|17911.45|9
1721693050000|2024-07-23 00:04:10|17991.85|17911.85|17991.72|17911.72|17992.91|17912.91|17991.72|17911.72|10
1721693060000|2024-07-23 00:04:20|17992.36|17912.36|17990.45|17910.45|17992.37|17912.37|17990.45|17910.45|10
1721693070000|2024-07-23 00:04:30|17990.49|17910.49|17988.61|17908.61|17990.57|17910.57|17988.61|17908.61|10
1721693080000|2024-07-23 00:04:40|17988.66|17908.66|17986.95|17906.95|17988.66|17908.66|17986.95|17906.95|10
1721693090000|2024-07-23 00:04:50|17986.74|17906.74|17985.65|17905.65|17986.74|17906.74|17985.65|17905.65|10
1721693100000|2024-07-23 00:05:00|17985.3|17905.3|17986.95|17906.95|17987.63|17907.63|17985.04|17905.04|10
1721693110000|2024-07-23 00:05:10|17987.23|17907.23|17989.37|17909.37|17989.58|17909.58|17987.17|17907.17|9
1721693120000|2024-07-23 00:05:20|17989.68|17909.68|17993.07|17913.07|17993.07|17913.07|17989.68|17909.68|10
1721693130000|2024-07-23 00:05:30|17993.01|17913.01|18001.37|17921.37|18001.37|17921.37|17992.91|17912.91|10
1721693140000|2024-07-23 00:05:40|18001.25|17921.25|18004.59|17924.59|18004.59|17924.59|18001.25|17921.25|10
1721693150000|2024-07-23 00:05:50|18005.13|17925.13|18006.25|17926.25|18006.25|17926.25|18005.13|17925.13|10
1721693160000|2024-07-23 00:06:00|18006.57|17926.57|18012.52|17932.52|18012.52|17932.52|18006.57|17926.57|10
1721693170000|2024-07-23 00:06:10|18012.53|17932.53|18012.8|17932.8|18012.8|17932.8|18011.74|17931.74|10
1721693180000|2024-07-23 00:06:20|18013.74|17933.74|18014.18|17934.18|18014.23|17934.23|18013.66|17933.66|10
1721693190000|2024-07-23 00:06:30|18014.4|17934.4|18016.87|17936.87|18017.01|17937.01|18014.4|17934.4|10
1721693200000|2024-07-23 00:06:40|18016.92|17936.92|18017.89|17937.89|18017.89|17937.89|18016.92|17936.92|10
1721693210000|2024-07-23 00:06:50|18017.78|17937.78|18016.74|17936.74|18017.98|17937.98|18016.41|17936.41|10
1721693220000|2024-07-23 00:07:00|18015.33|17935.33|18012.34|17932.34|18015.33|17935.33|18012.02|17932.02|10
1721693230000|2024-07-23 00:07:10|18012.36|17932.36|18009.62|17929.62|18012.84|17932.84|18009.62|17929.62|10
1721693240000|2024-07-23 00:07:20|18009.36|17929.36|18003.15|17923.15|18009.36|17929.36|18003.15|17923.15|10
1721693250000|2024-07-23 00:07:30|18002.83|17922.83|18001.46|17921.46|18002.83|17922.83|18001.11|17921.11|10
1721693260000|2024-07-23 00:07:40|18001.65|17921.65|18001.17|17921.17|18002.03|17922.03|18001.07|17921.07|10
1721693270000|2024-07-23 00:07:50|18000.9|17920.9|18000.86|17920.86|18001.12|17921.12|18000.71|17920.71|9
1721693280000|2024-07-23 00:08:00|18001.05|17921.05|18003.19|17923.19|18003.19|17923.19|18000.66|17920.66|10
1721693290000|2024-07-23 00:08:10|18003.09|17923.09|18001.66|17921.66|18003.16|17923.16|18001.37|17921.37|10
1721693300000|2024-07-23 00:08:20|18001.72|17921.72|18002.66|17922.66|18002.66|17922.66|18001.72|17921.72|9
1721693310000|2024-07-23 00:08:30|18003.08|17923.08|18001.7|17921.7|18003.33|17923.33|18001.7|17921.7|10
1721693320000|2024-07-23 00:08:40|18001.67|17921.67|18010.96|17930.96|18011|17931|18001.67|17921.67|10
1721693330000|2024-07-23 00:08:50|18011|17931|18010.54|17930.54|18011|17931|18009.8|17929.8|9
1721693340000|2024-07-23 00:09:00|18010.72|17930.72|18011.04|17931.04|18011.04|17931.04|18010.22|17930.22|10
1721693350000|2024-07-23 00:09:10|18011.22|17931.22|18010.25|17930.25|18011.42|17931.42|18010.25|17930.25|10
1721693360000|2024-07-23 00:09:20|18010.3|17930.3|18011.54|17931.54|18011.54|17931.54|18010.3|17930.3|10
1721693370000|2024-07-23 00:09:30|18012.57|17932.57|18014.64|17934.64|18015.95|17935.95|18012.57|17932.57|10
1721693380000|2024-07-23 00:09:40|18015.04|17935.04|18015.6|17935.6|18016.01|17936.01|18015.04|17935.04|10
1721693390000|2024-07-23 00:09:50|18017.41|17937.41|18018.61|17938.61|18018.61|17938.61|18016.76|17936.76|10
1721693400000|2024-07-23 00:10:00|18019.5|17939.5|18022.17|17942.17|18022.17|17942.17|18019.5|17939.5|10
1721693410000|2024-07-23 00:10:10|18022.88|17942.88|18024.09|17944.09|18024.09|17944.09|18022.59|17942.59|9
1721693420000|2024-07-23 00:10:20|18024.21|17944.21|18025.18|17945.18|18025.18|17945.18|18024.19|17944.19|9
1721693430000|2024-07-23 00:10:30|18025.35|17945.35|18028.09|17948.09|18028.09|17948.09|18024.97|17944.97|8
1721693440000|2024-07-23 00:10:40|18028.03|17948.03|18029.09|17949.09|18029.09|17949.09|18027.9|17947.9|9
1721693450000|2024-07-23 00:10:50|18029.63|17949.63|18029.8|17949.8|18032.1|17952.1|18029.63|17949.63|9
1721693460000|2024-07-23 00:11:00|18029.78|17949.78|18029.47|17949.47|18029.94|17949.94|18029.22|17949.22|10
1721693470000|2024-07-23 00:11:10|18029.02|17949.02|18029.14|17949.14|18029.14|17949.14|18028.8|17948.8|8
1721693480000|2024-07-23 00:11:20|18029.01|17949.01|18027.81|17947.81|18029.01|17949.01|18026.88|17946.88|10
1721693490000|2024-07-23 00:11:30|18027.78|17947.78|18027.06|17947.06|18027.84|17947.84|18027.06|17947.06|10
1721693500000|2024-07-23 00:11:40|18026.99|17946.99|18026.28|17946.28|18027.01|17947.01|18026.28|17946.28|10
1721693510000|2024-07-23 00:11:50|18026.33|17946.33|18025.19|17945.19|18026.41|17946.41|18025.19|17945.19|9
1721693520000|2024-07-23 00:12:00|18025.14|17945.14|18025.37|17945.37|18025.41|17945.41|18025.14|17945.14|8
1721693530000|2024-07-23 00:12:10|18025.16|17945.16|18025.04|17945.04|18025.23|17945.23|18025.02|17945.02|9
1721693540000|2024-07-23 00:12:20|18025.17|17945.17|18024.36|17944.36|18025.26|17945.26|18024.36|17944.36|10
1721693550000|2024-07-23 00:12:30|18024.08|17944.08|18023.78|17943.78|18024.08|17944.08|18023.29|17943.29|8
1721693560000|2024-07-23 00:12:40|18024.01|17944.01|18022.83|17942.83|18024.01|17944.01|18022.83|17942.83|10
1721693570000|2024-07-23 00:12:50|18022.8|17942.8|18025.57|17945.57|18025.8|17945.8|18022.29|17942.29|10
1721693580000|2024-07-23 00:13:00|18025.21|17945.21|18026.52|17946.52|18026.52|17946.52|18025.21|17945.21|10
1721693590000|2024-07-23 00:13:10|18026.53|17946.53|18028.81|17948.81|18028.81|17948.81|18026.47|17946.47|10
1721693600000|2024-07-23 00:13:20|18029.06|17949.06|18030.86|17950.86|18030.86|17950.86|18029.06|17949.06|10
1721693610000|2024-07-23 00:13:30|18031.03|17951.03|18034.15|17954.15|18034.33|17954.33|18031.03|17951.03|10
1721693620000|2024-07-23 00:13:40|18034.07|17954.07|18028.51|17948.51|18036.11|17956.11|18027.95|17947.95|9
1721693630000|2024-07-23 00:13:50|18028.64|17948.64|18029.13|17949.13|18029.29|17949.29|18028.64|17948.64|7
1721693640000|2024-07-23 00:14:00|18028.78|17948.78|18032.36|17952.36|18032.36|17952.36|18028.75|17948.75|10
1721693650000|2024-07-23 00:14:10|18032.67|17952.67|18033.99|17953.99|18034.12|17954.12|18032.67|17952.67|10
1721693660000|2024-07-23 00:14:20|18034.32|17954.32|18037.08|17957.08|18037.08|17957.08|18034.02|17954.02|9
1721693670000|2024-07-23 00:14:30|18036.88|17956.88|18037.05|17957.05|18037.6|17957.6|18036.88|17956.88|9
1721693680000|2024-07-23 00:14:40|18037.16|17957.16|18037.37|17957.37|18037.37|17957.37|18036.96|17956.96|8
1721693690000|2024-07-23 00:14:50|18037.7|17957.7|18037.24|17957.24|18037.7|17957.7|18037.24|17957.24|7
1721693700000|2024-07-23 00:15:00|18037.85|17957.85|18038.76|17958.76|18039.01|17959.01|18037.85|17957.85|10
1721693710000|2024-07-23 00:15:10|18038.73|17958.73|18039.94|17959.94|18039.94|17959.94|18037.33|17957.33|9
1721693720000|2024-07-23 00:15:20|18039.65|17959.65|18042.14|17962.14|18042.49|17962.49|18039.64|17959.64|10
1721693730000|2024-07-23 00:15:30|18042.13|17962.13|18042.37|17962.37|18042.76|17962.76|18042.13|17962.13|9
1721693740000|2024-07-23 00:15:40|18042.31|17962.31|18038.86|17958.86|18042.31|17962.31|18038.86|17958.86|9
1721693750000|2024-07-23 00:15:50|18038.68|17958.68|18036.83|17956.83|18038.68|17958.68|18036.83|17956.83|9
1721693760000|2024-07-23 00:16:00|18036.73|17956.73|18035.83|17955.83|18036.74|17956.74|18035.81|17955.81|10
1721693770000|2024-07-23 00:16:10|18035.79|17955.79|18038.32|17958.32|18038.32|17958.32|18035.57|17955.57|10
1721693780000|2024-07-23 00:16:20|18039.41|17959.41|18042.13|17962.13|18042.15|17962.15|18039.41|17959.41|10
1721693790000|2024-07-23 00:16:30|18042.86|17962.86|18042.07|17962.07|18043.17|17963.17|18042.06|17962.06|10
1721693800000|2024-07-23 00:16:40|18042.35|17962.35|18042.34|17962.34|18042.64|17962.64|18042.31|17962.31|10
1721693810000|2024-07-23 00:16:50|18042.32|17962.32|18042.43|17962.43|18042.43|17962.43|18042.05|17962.05|9
1721693820000|2024-07-23 00:17:00|18043.51|17963.51|18046.05|17966.05|18046.05|17966.05|18043.51|17963.51|10
1721693830000|2024-07-23 00:17:10|18046.13|17966.13|18044.67|17964.67|18046.13|17966.13|18044.6|17964.6|9
1721693840000|2024-07-23 00:17:20|18044.72|17964.72|18044.1|17964.1|18045.57|17965.57|18044.1|17964.1|10
1721693850000|2024-07-23 00:17:30|18044.01|17964.01|18043.52|17963.52|18044.34|17964.34|18043.1|17963.1|10
1721693860000|2024-07-23 00:17:40|18043.44|17963.44|18045.54|17965.54|18045.54|17965.54|18043.09|17963.09|10
1721693870000|2024-07-23 00:17:50|18045.53|17965.53|18048.85|17968.85|18048.85|17968.85|18045.53|17965.53|10
1721693880000|2024-07-23 00:18:00|18048.99|17968.99|18051.48|17971.48|18051.48|17971.48|18048.99|17968.99|10
1721693890000|2024-07-23 00:18:10|18051.58|17971.58|18052.91|17972.91|18052.91|17972.91|18051.2|17971.2|10
1721693900000|2024-07-23 00:18:20|18053.14|17973.14|18053.49|17973.49|18053.58|17973.58|18053.14|17973.14|8
1721693910000|2024-07-23 00:18:30|18053.45|17973.45|18054.37|17974.37|18054.37|17974.37|18052.96|17972.96|9
1721693920000|2024-07-23 00:18:40|18054.19|17974.19|18054.53|17974.53|18054.59|17974.59|18054.19|17974.19|8
1721693930000|2024-07-23 00:18:50|18054.45|17974.45|18053.26|17973.26|18054.45|17974.45|18053.22|17973.22|10
1721693940000|2024-07-23 00:19:00|18053.1|17973.1|18052.98|17972.98|18053.2|17973.2|18052.42|17972.42|10
1721693950000|2024-07-23 00:19:10|18051.63|17971.63|18050.88|17970.88|18052.41|17972.41|18050.88|17970.88|10
1721693960000|2024-07-23 00:19:20|18050.63|17970.63|18049.03|17969.03|18050.63|17970.63|18048.71|17968.71|9
1721693970000|2024-07-23 00:19:30|18049.12|17969.12|18047.86|17967.86|18049.12|17969.12|18047.86|17967.86|9
1721693980000|2024-07-23 00:19:40|18047.73|17967.73|18046.52|17966.52|18047.99|17967.99|18046.28|17966.28|10
1721693990000|2024-07-23 00:19:50|18046.48|17966.48|18042.27|17962.27|18046.48|17966.48|18042.27|17962.27|10
1721694000000|2024-07-23 00:20:00|18042.17|17962.17|18043.2|17963.2|18043.72|17963.72|18042.17|17962.17|10
1721694010000|2024-07-23 00:20:10|18043.22|17963.22|18041.78|17961.78|18043.22|17963.22|18041.78|17961.78|9
1721694020000|2024-07-23 00:20:20|18041.82|17961.82|18041.46|17961.46|18041.84|17961.84|18039.46|17959.46|9
1721694030000|2024-07-23 00:20:30|18041.36|17961.36|18042.25|17962.25|18042.25|17962.25|18040.99|17960.99|10
1721694040000|2024-07-23 00:20:40|18042.39|17962.39|18041.32|17961.32|18042.4|17962.4|18041.32|17961.32|9
1721694050000|2024-07-23 00:20:50|18041.14|17961.14|18039.49|17959.49|18041.14|17961.14|18039.47|17959.47|10
1721694060000|2024-07-23 00:21:00|18039.25|17959.25|18036.35|17956.35|18039.25|17959.25|18036.35|17956.35|10
1721694070000|2024-07-23 00:21:10|18035.6|17955.6|18034.91|17954.91|18035.6|17955.6|18034.11|17954.11|10
1721694080000|2024-07-23 00:21:20|18034.32|17954.32|18034.43|17954.43|18034.95|17954.95|18034.32|17954.32|10
1721694090000|2024-07-23 00:21:30|18034.37|17954.37|18034.22|17954.22|18034.37|17954.37|18034.09|17954.09|9
1721694100000|2024-07-23 00:21:40|18034.24|17954.24|18033.47|17953.47|18034.24|17954.24|18033.27|17953.27|10
1721694110000|2024-07-23 00:21:50|18033.46|17953.46|18035.22|17955.22|18035.22|17955.22|18033.46|17953.46|9
1721694120000|2024-07-23 00:22:00|18035.19|17955.19|18036.66|17956.66|18036.66|17956.66|18035.19|17955.19|10
1721694130000|2024-07-23 00:22:10|18037.01|17957.01|18036.89|17956.89|18037.55|17957.55|18036.74|17956.74|10
1721694140000|2024-07-23 00:22:20|18036.94|17956.94|18037.92|17957.92|18037.92|17957.92|18036.45|17956.45|8
1721694150000|2024-07-23 00:22:30|18037.93|17957.93|18034.79|17954.79|18037.94|17957.94|18034.79|17954.79|10
1721694160000|2024-07-23 00:22:40|18034.72|17954.72|18031.62|17951.62|18034.72|17954.72|18031.62|17951.62|10
1721694170000|2024-07-23 00:22:50|18031.89|17951.89|18031.88|17951.88|18032.21|17952.21|18031.66|17951.66|9
1721694180000|2024-07-23 00:23:00|18031.17|17951.17|18028.77|17948.77|18031.17|17951.17|18028.77|17948.77|9
1721694190000|2024-07-23 00:23:10|18028.81|17948.81|18024.31|17944.31|18028.81|17948.81|18024.31|17944.31|10
1721694200000|2024-07-23 00:23:20|18023.71|17943.71|18027.42|17947.42|18029.53|17949.53|18023.2|17943.2|10
1721694210000|2024-07-23 00:23:30|18027.76|17947.76|18025.34|17945.34|18027.81|17947.81|18024.95|17944.95|9
1721694220000|2024-07-23 00:23:40|18025.68|17945.68|18025.81|17945.81|18026.15|17946.15|18025.63|17945.63|10
1721694230000|2024-07-23 00:23:50|18025.47|17945.47|18023.89|17943.89|18025.47|17945.47|18023.89|17943.89|10
1721694240000|2024-07-23 00:24:00|18023.87|17943.87|18024.43|17944.43|18024.44|17944.44|18023.77|17943.77|10
1721694250000|2024-07-23 00:24:10|18024.8|17944.8|18024.96|17944.96|18024.96|17944.96|18024.39|17944.39|9
1721694260000|2024-07-23 00:24:20|18024.68|17944.68|18021.96|17941.96|18024.68|17944.68|18021.96|17941.96|9
1721694270000|2024-07-23 00:24:30|18021.95|17941.95|18021.43|17941.43|18021.95|17941.95|18021.26|17941.26|10
1721694280000|2024-07-23 00:24:40|18021.45|17941.45|18021.7|17941.7|18021.85|17941.85|18021.02|17941.02|8
1721694290000|2024-07-23 00:24:50|18021.69|17941.69|18020.58|17940.58|18021.83|17941.83|18020.58|17940.58|10
1721694300000|2024-07-23 00:25:00|18020.55|17940.55|18019.71|17939.71|18020.55|17940.55|18019.61|17939.61|10
1721694310000|2024-07-23 00:25:10|18019.44|17939.44|18018.68|17938.68|18019.44|17939.44|18018.33|17938.33|10
1721694320000|2024-07-23 00:25:20|18018.92|17938.92|18020.7|17940.7|18020.91|17940.91|18018.92|17938.92|10
1721694330000|2024-07-23 00:25:30|18020.91|17940.91|18021.17|17941.17|18021.17|17941.17|18020.83|17940.83|10
1721694340000|2024-07-23 00:25:40|18021.13|17941.13|18021.96|17941.96|18022.08|17942.08|18021.09|17941.09|9
1721694350000|2024-07-23 00:25:50|18022.09|17942.09|18022.48|17942.48|18022.56|17942.56|18022.09|17942.09|9
1721694360000|2024-07-23 00:26:00|18022.43|17942.43|18022.75|17942.75|18022.75|17942.75|18021.93|17941.93|10
1721694370000|2024-07-23 00:26:10|18022.72|17942.72|18022.39|17942.39|18023.05|17943.05|18022.19|17942.19|10
1721694380000|2024-07-23 00:26:20|18022.31|17942.31|18022.54|17942.54|18022.96|17942.96|18022.31|17942.31|8
1721694390000|2024-07-23 00:26:30|18022.63|17942.63|18020.68|17940.68|18022.69|17942.69|18020.68|17940.68|10
1721694400000|2024-07-23 00:26:40|18020.69|17940.69|18017.81|17937.81|18020.69|17940.69|18017.81|17937.81|10
1721694410000|2024-07-23 00:26:50|18017.96|17937.96|18018.55|17938.55|18018.58|17938.58|18017.96|17937.96|10
1721694420000|2024-07-23 00:27:00|18018.72|17938.72|18017.63|17937.63|18018.72|17938.72|18017.63|17937.63|9
1721694430000|2024-07-23 00:27:10|18017.33|17937.33|18015.64|17935.64|18017.33|17937.33|18015.64|17935.64|9
1721694440000|2024-07-23 00:27:20|18015.89|17935.89|18014.07|17934.07|18015.89|17935.89|18014.07|17934.07|10
1721694450000|2024-07-23 00:27:30|18014.08|17934.08|18014.46|17934.46|18014.46|17934.46|18013.92|17933.92|10
1721694460000|2024-07-23 00:27:40|18014.65|17934.65|18015.13|17935.13|18015.3|17935.3|18014.56|17934.56|10
1721694470000|2024-07-23 00:27:50|18015.21|17935.21|18015.71|17935.71|18015.71|17935.71|18014.8|17934.8|10
1721694480000|2024-07-23 00:28:00|18015.65|17935.65|18015.49|17935.49|18015.81|17935.81|18013.83|17933.83|10
1721694490000|2024-07-23 00:28:10|18015.54|17935.54|18016.2|17936.2|18016.46|17936.46|18015.54|17935.54|10
1721694500000|2024-07-23 00:28:20|18016.34|17936.34|18008.76|17928.76|18016.34|17936.34|18008.76|17928.76|10
1721694510000|2024-07-23 00:28:30|18008.75|17928.75|18009.21|17929.21|18009.21|17929.21|18008.38|17928.38|9
1721694520000|2024-07-23 00:28:40|18009.19|17929.19|18009.25|17929.25|18009.44|17929.44|18009.19|17929.19|10
1721694530000|2024-07-23 00:28:50|18009.31|17929.31|18011.5|17931.5|18011.5|17931.5|18009.24|17929.24|9
1721694540000|2024-07-23 00:29:00|18011.51|17931.51|18012.68|17932.68|18012.69|17932.69|18011.51|17931.51|8
1721694550000|2024-07-23 00:29:10|18012.71|17932.71|18012.62|17932.62|18012.71|17932.71|18012.52|17932.52|10
1721694560000|2024-07-23 00:29:20|18012.73|17932.73|18013.3|17933.3|18013.3|17933.3|18012.57|17932.57|9
1721694570000|2024-07-23 00:29:30|18012.73|17932.73|18011.46|17931.46|18012.73|17932.73|18010.61|17930.61|10
1721694580000|2024-07-23 00:29:40|18011.23|17931.23|18010.71|17930.71|18011.25|17931.25|18010.71|17930.71|9
1721694590000|2024-07-23 00:29:50|18010.48|17930.48|18011.51|17931.51|18011.52|17931.52|18010.35|17930.35|10
1721694600000|2024-07-23 00:30:00|18011.46|17931.46|18010.03|17930.03|18011.46|17931.46|18010.03|17930.03|10
1721694610000|2024-07-23 00:30:10|18009.95|17929.95|18009.92|17929.92|18009.95|17929.95|18009.56|17929.56|9
1721694620000|2024-07-23 00:30:20|18010.09|17930.09|18011.68|17931.68|18011.88|17931.88|18010.09|17930.09|10
1721694630000|2024-07-23 00:30:30|18011.72|17931.72|18014.66|17934.66|18014.66|17934.66|18011.69|17931.69|10
1721694640000|2024-07-23 00:30:40|18015.99|17935.99|18019.25|17939.25|18019.54|17939.54|18015.99|17935.99|10
1721694650000|2024-07-23 00:30:50|18019.5|17939.5|18019.94|17939.94|18020.27|17940.27|18019.44|17939.44|10
1721694660000|2024-07-23 00:31:00|18019.99|17939.99|18020.63|17940.63|18021.08|17941.08|18019.99|17939.99|10
1721694670000|2024-07-23 00:31:10|18020.57|17940.57|18022.23|17942.23|18022.23|17942.23|18020.57|17940.57|9
1721694680000|2024-07-23 00:31:20|18022.3|17942.3|18022.79|17942.79|18022.83|17942.83|18020.89|17940.89|10
1721694690000|2024-07-23 00:31:30|18022.89|17942.89|18023.9|17943.9|18024.79|17944.79|18022.89|17942.89|10
1721694700000|2024-07-23 00:31:40|18023.46|17943.46|18024.22|17944.22|18024.22|17944.22|18023.29|17943.29|9
1721694710000|2024-07-23 00:31:50|18024.56|17944.56|18029.92|17949.92|18030.22|17950.22|18024.56|17944.56|10
1721694720000|2024-07-23 00:32:00|18029.74|17949.74|18030.65|17950.65|18030.67|17950.67|18029.19|17949.19|9
1721694730000|2024-07-23 00:32:10|18030.67|17950.67|18031.42|17951.42|18031.42|17951.42|18030.39|17950.39|10
1721694740000|2024-07-23 00:32:20|18031.45|17951.45|18033.02|17953.02|18033.61|17953.61|18030.58|17950.58|10
1721694750000|2024-07-23 00:32:30|18032.83|17952.83|18037.4|17957.4|18037.4|17957.4|18032.83|17952.83|10
1721694760000|2024-07-23 00:32:40|18037.16|17957.16|18038|17958|18038.24|17958.24|18037.16|17957.16|10
1721694770000|2024-07-23 00:32:50|18037.78|17957.78|18038.33|17958.33|18038.33|17958.33|18037.78|17957.78|10
1721694780000|2024-07-23 00:33:00|18038.46|17958.46|18040.5|17960.5|18040.6|17960.6|18038.46|17958.46|10
1721694790000|2024-07-23 00:33:10|18040.78|17960.78|18041|17961|18041.18|17961.18|18040.78|17960.78|9
1721694800000|2024-07-23 00:33:20|18040.4|17960.4|18041.89|17961.89|18041.89|17961.89|18040.26|17960.26|10
1721694810000|2024-07-23 00:33:30|18041.87|17961.87|18043.91|17963.91|18043.91|17963.91|18041.87|17961.87|10
1721694820000|2024-07-23 00:33:40|18044.74|17964.74|18046.29|17966.29|18046.29|17966.29|18044.74|17964.74|10
1721694830000|2024-07-23 00:33:50|18046.15|17966.15|18048.03|17968.03|18048.03|17968.03|18046.15|17966.15|10
1721694840000|2024-07-23 00:34:00|18047.7|17967.7|18046.26|17966.26|18048.44|17968.44|18046.26|17966.26|10
1721694850000|2024-07-23 00:34:10|18045.8|17965.8|18041.85|17961.85|18047.21|17967.21|18041.85|17961.85|10
1721694860000|2024-07-23 00:34:20|18041.01|17961.01|18040.02|17960.02|18041.01|17961.01|18040.02|17960.02|9
1721694870000|2024-07-23 00:34:30|18040.17|17960.17|18040.9|17960.9|18040.9|17960.9|18039.5|17959.5|10
1721694880000|2024-07-23 00:34:40|18040.93|17960.93|18040.41|17960.41|18040.97|17960.97|18040.41|17960.41|8
1721694890000|2024-07-23 00:34:50|18040.45|17960.45|18040.09|17960.09|18040.7|17960.7|18039.76|17959.76|8
1721694900000|2024-07-23 00:35:00|18039.95|17959.95|18040.38|17960.38|18040.38|17960.38|18039.72|17959.72|8
1721694910000|2024-07-23 00:35:10|18040.45|17960.45|18039.86|17959.86|18041.19|17961.19|18039.86|17959.86|10
1721694920000|2024-07-23 00:35:20|18039.82|17959.82|18038.57|17958.57|18039.87|17959.87|18038.57|17958.57|10
1721694930000|2024-07-23 00:35:30|18038.68|17958.68|18037.57|17957.57|18038.68|17958.68|18037|17957|10
1721694940000|2024-07-23 00:35:40|18037.6|17957.6|18038.92|17958.92|18038.96|17958.96|18037.48|17957.48|10
1721694950000|2024-07-23 00:35:50|18038.9|17958.9|18041.42|17961.42|18041.42|17961.42|18038.9|17958.9|9
1721694960000|2024-07-23 00:36:00|18041.77|17961.77|18040.54|17960.54|18041.77|17961.77|18040.54|17960.54|10
1721694970000|2024-07-23 00:36:10|18040.59|17960.59|18039.93|17959.93|18040.59|17960.59|18039.93|17959.93|10
1721694980000|2024-07-23 00:36:20|18039.87|17959.87|18039.69|17959.69|18040.04|17960.04|18039.63|17959.63|9
1721694990000|2024-07-23 00:36:30|18039.42|17959.42|18040.1|17960.1|18040.1|17960.1|18039.31|17959.31|9
1721695000000|2024-07-23 00:36:40|18040.24|17960.24|18040.58|17960.58|18040.92|17960.92|18040.18|17960.18|9
1721695010000|2024-07-23 00:36:50|18040.56|17960.56|18040.12|17960.12|18040.56|17960.56|18040.09|17960.09|10
1721695020000|2024-07-23 00:37:00|18040.11|17960.11|18040.66|17960.66|18041.41|17961.41|18040.11|17960.11|9
1721695030000|2024-07-23 00:37:10|18040.67|17960.67|18039.9|17959.9|18040.85|17960.85|18039.9|17959.9|10
1721695040000|2024-07-23 00:37:20|18039.47|17959.47|18041.28|17961.28|18041.28|17961.28|18039.09|17959.09|10
1721695050000|2024-07-23 00:37:30|18041.32|17961.32|18044.14|17964.14|18044.14|17964.14|18041.32|17961.32|10
1721695060000|2024-07-23 00:37:40|18044.25|17964.25|18046.58|17966.58|18046.58|17966.58|18042.81|17962.81|10
1721695070000|2024-07-23 00:37:50|18047.1|17967.1|18050.18|17970.18|18050.18|17970.18|18047.1|17967.1|9
1721695080000|2024-07-23 00:38:00|18050.35|17970.35|18051.81|17971.81|18051.81|17971.81|18050.34|17970.34|10
1721695090000|2024-07-23 00:38:10|18053.66|17973.66|18053.86|17973.86|18054|17974|18053.45|17973.45|10
1721695100000|2024-07-23 00:38:20|18053.35|17973.35|18053.81|17973.81|18053.81|17973.81|18053.2|17973.2|9
1721695110000|2024-07-23 00:38:30|18053.6|17973.6|18052.56|17972.56|18053.98|17973.98|18052.56|17972.56|9
1721695120000|2024-07-23 00:38:40|18052.62|17972.62|18053.03|17973.03|18053.08|17973.08|18052.56|17972.56|10
1721695130000|2024-07-23 00:38:50|18053.11|17973.11|18052.73|17972.73|18053.2|17973.2|18052.7|17972.7|10
1721695140000|2024-07-23 00:39:00|18052.96|17972.96|18053.98|17973.98|18054.09|17974.09|18052.96|17972.96|9
1721695150000|2024-07-23 00:39:10|18053.95|17973.95|18057.67|17977.67|18057.67|17977.67|18053.95|17973.95|9
1721695160000|2024-07-23 00:39:20|18057.62|17977.62|18057.68|17977.68|18058.05|17978.05|18057.56|17977.56|10
1721695170000|2024-07-23 00:39:30|18058.02|17978.02|18059.06|17979.06|18059.06|17979.06|18057.96|17977.96|10
1721695180000|2024-07-23 00:39:40|18059.08|17979.08|18058.6|17978.6|18059.08|17979.08|18058.5|17978.5|9
1721695190000|2024-07-23 00:39:50|18058.69|17978.69|18058.66|17978.66|18058.69|17978.69|18058.44|17978.44|8
1721695200000|2024-07-23 00:40:00|18058.68|17978.68|18059.48|17979.48|18059.65|17979.65|18058.68|17978.68|10
1721695210000|2024-07-23 00:40:10|18059.75|17979.75|18059.81|17979.81|18059.91|17979.91|18059.69|17979.69|10
1721695220000|2024-07-23 00:40:20|18059.78|17979.78|18059.49|17979.49|18059.78|17979.78|18059.42|17979.42|7
1721695230000|2024-07-23 00:40:30|18059.63|17979.63|18061.23|17981.23|18061.23|17981.23|18059.44|17979.44|10
1721695240000|2024-07-23 00:40:40|18061.11|17981.11|18060.91|17980.91|18061.33|17981.33|18060.91|17980.91|10
1721695250000|2024-07-23 00:40:50|18060.9|17980.9|18061.99|17981.99|18061.99|17981.99|18060.9|17980.9|9
1721695260000|2024-07-23 00:41:00|18062.26|17982.26|18062.5|17982.5|18063.39|17983.39|18062.26|17982.26|10
1721695270000|2024-07-23 00:41:10|18062.65|17982.65|18063.22|17983.22|18063.22|17983.22|18062.65|17982.65|9
1721695280000|2024-07-23 00:41:20|18063.45|17983.45|18063.41|17983.41|18063.45|17983.45|18062.33|17982.33|9
1721695290000|2024-07-23 00:41:30|18063.52|17983.52|18063.16|17983.16|18063.58|17983.58|18062.99|17982.99|10
1721695300000|2024-07-23 00:41:40|18063.31|17983.31|18063.27|17983.27|18063.4|17983.4|18063.15|17983.15|10
1721695310000|2024-07-23 00:41:50|18063.11|17983.11|18061.21|17981.21|18063.11|17983.11|18061.21|17981.21|9
1721695320000|2024-07-23 00:42:00|18061.1|17981.1|18059.88|17979.88|18061.1|17981.1|18059.88|17979.88|10
1721695330000|2024-07-23 00:42:10|18059.87|17979.87|18052.9|17972.9|18059.87|17979.87|18052.9|17972.9|10
1721695340000|2024-07-23 00:42:20|18052.22|17972.22|18049.9|17969.9|18052.22|17972.22|18049.9|17969.9|10
1721695350000|2024-07-23 00:42:30|18049.74|17969.74|18048.92|17968.92|18049.74|17969.74|18048.57|17968.57|10
1721695360000|2024-07-23 00:42:40|18048.98|17968.98|18045.55|17965.55|18048.98|17968.98|18045.55|17965.55|10
1721695370000|2024-07-23 00:42:50|18045.39|17965.39|18045.14|17965.14|18045.39|17965.39|18044.45|17964.45|9
1721695380000|2024-07-23 00:43:00|18045.22|17965.22|18045.94|17965.94|18046.22|17966.22|18045.21|17965.21|10
1721695390000|2024-07-23 00:43:10|18045.77|17965.77|18046.3|17966.3|18046.4|17966.4|18045.71|17965.71|9
1721695400000|2024-07-23 00:43:20|18046.27|17966.27|18046.75|17966.75|18046.75|17966.75|18046.06|17966.06|10
1721695410000|2024-07-23 00:43:30|18046.84|17966.84|18044.46|17964.46|18046.84|17966.84|18043.55|17963.55|10
1721695420000|2024-07-23 00:43:40|18044.44|17964.44|18040.99|17960.99|18044.44|17964.44|18040.99|17960.99|9
1721695430000|2024-07-23 00:43:50|18041.04|17961.04|18040.57|17960.57|18041.33|17961.33|18040.57|17960.57|9
1721695440000|2024-07-23 00:44:00|18040.24|17960.24|18038.71|17958.71|18040.24|17960.24|18038.63|17958.63|10
1721695450000|2024-07-23 00:44:10|18038.72|17958.72|18038.23|17958.23|18038.86|17958.86|18038.23|17958.23|10
1721695460000|2024-07-23 00:44:20|18038.41|17958.41|18038.39|17958.39|18038.79|17958.79|18038.39|17958.39|10
1721695470000|2024-07-23 00:44:30|18038.36|17958.36|18038.27|17958.27|18038.45|17958.45|18037.62|17957.62|9
1721695480000|2024-07-23 00:44:40|18038.44|17958.44|18038.42|17958.42|18038.78|17958.78|18038.28|17958.28|9
1721695490000|2024-07-23 00:44:50|18038.34|17958.34|18038.51|17958.51|18038.61|17958.61|18038.34|17958.34|10
1721695500000|2024-07-23 00:45:00|18038.56|17958.56|18039.47|17959.47|18039.47|17959.47|18038.56|17958.56|9
1721695510000|2024-07-23 00:45:10|18039.37|17959.37|18039.75|17959.75|18039.75|17959.75|18039.32|17959.32|10
1721695520000|2024-07-23 00:45:20|18039.69|17959.69|18039.25|17959.25|18039.81|17959.81|18039.25|17959.25|10
1721695530000|2024-07-23 00:45:30|18039.52|17959.52|18040.79|17960.79|18040.79|17960.79|18039.52|17959.52|7
1721695540000|2024-07-23 00:45:40|18040.8|17960.8|18041.7|17961.7|18041.77|17961.77|18040.25|17960.25|9
1721695550000|2024-07-23 00:45:50|18041.59|17961.59|18045.55|17965.55|18045.55|17965.55|18041.59|17961.59|9
1721695560000|2024-07-23 00:46:00|18045.52|17965.52|18045.91|17965.91|18045.91|17965.91|18045.52|17965.52|8
1721695570000|2024-07-23 00:46:10|18045.89|17965.89|18046.55|17966.55|18047.64|17967.64|18045.69|17965.69|10
1721695580000|2024-07-23 00:46:20|18046.73|17966.73|18045.49|17965.49|18046.73|17966.73|18045.36|17965.36|10
1721695590000|2024-07-23 00:46:30|18046.9|17966.9|18049.5|17969.5|18049.5|17969.5|18046.9|17966.9|10
1721695600000|2024-07-23 00:46:40|18049.73|17969.73|18051.29|17971.29|18051.29|17971.29|18049.73|17969.73|9
1721695610000|2024-07-23 00:46:50|18051.45|17971.45|18052.7|17972.7|18052.71|17972.71|18051.45|17971.45|10
1721695620000|2024-07-23 00:47:00|18052.58|17972.58|18054.94|17974.94|18054.94|17974.94|18052.58|17972.58|10
1721695630000|2024-07-23 00:47:10|18055.01|17975.01|18058.83|17978.83|18058.95|17978.95|18055.01|17975.01|10
1721695640000|2024-07-23 00:47:20|18060.26|17980.26|18066.27|17986.27|18066.27|17986.27|18060.26|17980.26|8
1721695650000|2024-07-23 00:47:30|18066.25|17986.25|18064.7|17984.7|18066.25|17986.25|18064.5|17984.5|9
1721695660000|2024-07-23 00:47:40|18064.75|17984.75|18064.32|17984.32|18064.75|17984.75|18064.32|17984.32|9
1721695670000|2024-07-23 00:47:50|18064.34|17984.34|18064.38|17984.38|18064.47|17984.47|18063.96|17983.96|9
1721695680000|2024-07-23 00:48:00|18064.57|17984.57|18067.98|17987.98|18067.98|17987.98|18064.52|17984.52|10
1721695690000|2024-07-23 00:48:10|18067.97|17987.97|18068.13|17988.13|18068.26|17988.26|18067.35|17987.35|10
1721695700000|2024-07-23 00:48:20|18068.3|17988.3|18067.46|17987.46|18068.3|17988.3|18066.29|17986.29|10
1721695710000|2024-07-23 00:48:30|18067.37|17987.37|18067.33|17987.33|18067.45|17987.45|18067.19|17987.19|9
1721695720000|2024-07-23 00:48:40|18067.73|17987.73|18068.15|17988.15|18068.19|17988.19|18067.73|17987.73|10
1721695730000|2024-07-23 00:48:50|18068.17|17988.17|18068.18|17988.18|18068.33|17988.33|18068.01|17988.01|10
1721695740000|2024-07-23 00:49:00|18068.75|17988.75|18068.77|17988.77|18068.81|17988.81|18068.41|17988.41|10
1721695750000|2024-07-23 00:49:10|18068.59|17988.59|18070.57|17990.57|18070.61|17990.61|18068.59|17988.59|10
1721695760000|2024-07-23 00:49:20|18070.9|17990.9|18076.45|17996.45|18076.45|17996.45|18070.9|17990.9|10
1721695770000|2024-07-23 00:49:30|18076.35|17996.35|18078.85|17998.85|18078.91|17998.91|18075.93|17995.93|10
1721695780000|2024-07-23 00:49:40|18079.01|17999.01|18080.86|18000.86|18080.86|18000.86|18078.89|17998.89|10
1721695790000|2024-07-23 00:49:50|18081.43|18001.43|18092.76|18012.76|18092.76|18012.76|18081.43|18001.43|10
1721695800000|2024-07-23 00:50:00|18093.06|18013.06|18092.32|18012.32|18093.25|18013.25|18092.32|18012.32|10
1721695810000|2024-07-23 00:50:10|18092.97|18012.97|18090.57|18010.57|18093.41|18013.41|18088.95|18008.95|10
1721695820000|2024-07-23 00:50:20|18090.89|18010.89|18091.02|18011.02|18092.29|18012.29|18090.89|18010.89|10
1721695830000|2024-07-23 00:50:30|18090.12|18010.12|18088.17|18008.17|18090.12|18010.12|18088.17|18008.17|10
1721695840000|2024-07-23 00:50:40|18087.69|18007.69|18086.24|18006.24|18087.74|18007.74|18086.24|18006.24|9
1721695850000|2024-07-23 00:50:50|18086.49|18006.49|18085.57|18005.57|18086.49|18006.49|18085.57|18005.57|10
1721695860000|2024-07-23 00:51:00|18085.63|18005.63|18084.81|18004.81|18085.64|18005.64|18084.66|18004.66|10
1721695870000|2024-07-23 00:51:10|18084.82|18004.82|18087.2|18007.2|18087.2|18007.2|18084.8|18004.8|9
1721695880000|2024-07-23 00:51:20|18087.48|18007.48|18087.78|18007.78|18087.86|18007.86|18087.48|18007.48|7
1721695890000|2024-07-23 00:51:30|18087.75|18007.75|18084.28|18004.28|18087.75|18007.75|18084.28|18004.28|9
1721695900000|2024-07-23 00:51:40|18084.27|18004.27|18082.44|18002.44|18084.3|18004.3|18082.44|18002.44|10
1721695910000|2024-07-23 00:51:50|18082.23|18002.23|18078.57|17998.57|18082.32|18002.32|18078.57|17998.57|10
1721695920000|2024-07-23 00:52:00|18078.39|17998.39|18085.42|18005.42|18085.42|18005.42|18078.39|17998.39|10
1721695930000|2024-07-23 00:52:10|18085.52|18005.52|18088.68|18008.68|18088.68|18008.68|18085.52|18005.52|10
1721695940000|2024-07-23 00:52:20|18088.87|18008.87|18083.91|18003.91|18088.87|18008.87|18083.91|18003.91|10
1721695950000|2024-07-23 00:52:30|18084.08|18004.08|18086.5|18006.5|18086.74|18006.74|18083.47|18003.47|10
1721695960000|2024-07-23 00:52:40|18086.38|18006.38|18083.13|18003.13|18086.38|18006.38|18083.13|18003.13|10
1721695970000|2024-07-23 00:52:50|18082.92|18002.92|18082.22|18002.22|18082.92|18002.92|18082.22|18002.22|7
1721695980000|2024-07-23 00:53:00|18082.28|18002.28|18081.63|18001.63|18082.43|18002.43|18081.63|18001.63|9
1721695990000|2024-07-23 00:53:10|18081.42|18001.42|18078.97|17998.97|18081.42|18001.42|18078.97|17998.97|10
1721696000000|2024-07-23 00:53:20|18078.78|17998.78|18076.93|17996.93|18078.91|17998.91|18076.93|17996.93|9
1721696010000|2024-07-23 00:53:30|18076.69|17996.69|18076.42|17996.42|18076.69|17996.69|18076.27|17996.27|9
1721696020000|2024-07-23 00:53:40|18076.43|17996.43|18074.77|17994.77|18076.43|17996.43|18074.77|17994.77|9
1721696030000|2024-07-23 00:53:50|18074.68|17994.68|18075.58|17995.58|18076.03|17996.03|18073.89|17993.89|10
1721696040000|2024-07-23 00:54:00|18075.6|17995.6|18076.4|17996.4|18076.85|17996.85|18075.6|17995.6|10
1721696050000|2024-07-23 00:54:10|18076.32|17996.32|18076.42|17996.42|18076.44|17996.44|18075.9|17995.9|10
1721696060000|2024-07-23 00:54:20|18076.62|17996.62|18075.74|17995.74|18077.54|17997.54|18075.74|17995.74|10
1721696070000|2024-07-23 00:54:30|18075.63|17995.63|18075.4|17995.4|18075.63|17995.63|18075.4|17995.4|10
1721696080000|2024-07-23 00:54:40|18075.21|17995.21|18075.27|17995.27|18075.27|17995.27|18075.1|17995.1|8
1721696090000|2024-07-23 00:54:50|18075.32|17995.32|18075.72|17995.72|18075.74|17995.74|18074.82|17994.82|10
1721696100000|2024-07-23 00:55:00|18075.74|17995.74|18074.46|17994.46|18075.92|17995.92|18074.46|17994.46|10
1721696110000|2024-07-23 00:55:10|18074.32|17994.32|18075.08|17995.08|18075.18|17995.18|18074.02|17994.02|10
1721696120000|2024-07-23 00:55:20|18075.1|17995.1|18073.1|17993.1|18075.28|17995.28|18073.1|17993.1|10
1721696130000|2024-07-23 00:55:30|18073.22|17993.22|18073.09|17993.09|18073.3|17993.3|18073.09|17993.09|7
1721696140000|2024-07-23 00:55:40|18073.04|17993.04|18072.29|17992.29|18073.11|17993.11|18072.29|17992.29|10
1721696150000|2024-07-23 00:55:50|18072.2|17992.2|18069.15|17989.15|18072.2|17992.2|18069.15|17989.15|9
1721696160000|2024-07-23 00:56:00|18069.07|17989.07|18069.85|17989.85|18069.85|17989.85|18068.59|17988.59|10
1721696170000|2024-07-23 00:56:10|18070.19|17990.19|18063.78|17983.78|18070.26|17990.26|18063.62|17983.62|10
1721696180000|2024-07-23 00:56:20|18063.55|17983.55|18062.99|17982.99|18063.55|17983.55|18062.99|17982.99|10
1721696190000|2024-07-23 00:56:30|18062.9|17982.9|18061.57|17981.57|18062.9|17982.9|18061.57|17981.57|8
1721696200000|2024-07-23 00:56:40|18061.69|17981.69|18056.61|17976.61|18061.69|17981.69|18056.59|17976.59|10
1721696210000|2024-07-23 00:56:50|18056.6|17976.6|18055.65|17975.65|18056.6|17976.6|18055.63|17975.63|10
1721696220000|2024-07-23 00:57:00|18055.59|17975.59|18055.35|17975.35|18055.67|17975.67|18055.04|17975.04|10
1721696230000|2024-07-23 00:57:10|18055.6|17975.6|18054.68|17974.68|18055.6|17975.6|18054.66|17974.66|10
1721696240000|2024-07-23 00:57:20|18054.82|17974.82|18054.79|17974.79|18054.98|17974.98|18054.67|17974.67|10
1721696250000|2024-07-23 00:57:30|18054.81|17974.81|18054.11|17974.11|18055.06|17975.06|18054.11|17974.11|10
1721696260000|2024-07-23 00:57:40|18054.02|17974.02|18054.84|17974.84|18054.91|17974.91|18054|17974|10
1721696270000|2024-07-23 00:57:50|18054.78|17974.78|18054.07|17974.07|18054.78|17974.78|18054.07|17974.07|8
1721696280000|2024-07-23 00:58:00|18054.06|17974.06|18054.77|17974.77|18054.77|17974.77|18054|17974|9
1721696290000|2024-07-23 00:58:10|18054.76|17974.76|18055.83|17975.83|18055.96|17975.96|18054.76|17974.76|10
1721696300000|2024-07-23 00:58:20|18055.85|17975.85|18055.32|17975.32|18055.85|17975.85|18055.32|17975.32|9
1721696310000|2024-07-23 00:58:30|18055.16|17975.16|18054.41|17974.41|18055.16|17975.16|18054.37|17974.37|9
1721696320000|2024-07-23 00:58:40|18054.42|17974.42|18053.68|17973.68|18054.59|17974.59|18053.59|17973.59|10
1721696330000|2024-07-23 00:58:50|18053.41|17973.41|18049.34|17969.34|18053.62|17973.62|18049.34|17969.34|10
1721696340000|2024-07-23 00:59:00|18049.58|17969.58|18048.39|17968.39|18049.58|17969.58|18048.34|17968.34|10
1721696350000|2024-07-23 00:59:10|18048.2|17968.2|18048.95|17968.95|18048.96|17968.96|18048.18|17968.18|9
1721696360000|2024-07-23 00:59:20|18048.9|17968.9|18045.09|17965.09|18048.9|17968.9|18045.08|17965.08|10
1721696370000|2024-07-23 00:59:30|18045.07|17965.07|18043.5|17963.5|18045.07|17965.07|18043.44|17963.44|10
1721696380000|2024-07-23 00:59:40|18043.49|17963.49|18042.84|17962.84|18043.69|17963.69|18042.8|17962.8|10
1721696390000|2024-07-23 00:59:50|18042.7|17962.7|18043|17963|18043|17963|18042.33|17962.33|8
1721696400000|2024-07-23 01:00:00|18043.26|17963.26|18043.8|17963.8|18044.3|17964.3|18043.25|17963.25|10
1721696410000|2024-07-23 01:00:10|18043.6|17963.6|18042.36|17962.36|18043.6|17963.6|18042.36|17962.36|9
1721696420000|2024-07-23 01:00:20|18042.42|17962.42|18042.33|17962.33|18042.52|17962.52|18042.22|17962.22|10
1721696430000|2024-07-23 01:00:30|18042.43|17962.43|18042.21|17962.21|18042.63|17962.63|18042.19|17962.19|9
1721696440000|2024-07-23 01:00:40|18042.33|17962.33|18042.79|17962.79|18043.04|17963.04|18042.33|17962.33|10
1721696450000|2024-07-23 01:00:50|18042.88|17962.88|18043.46|17963.46|18043.46|17963.46|18042.88|17962.88|10
1721696460000|2024-07-23 01:01:00|18042.19|17962.19|18041.19|17961.19|18042.19|17962.19|18041.19|17961.19|9
1721696470000|2024-07-23 01:01:10|18041.07|17961.07|18037.64|17957.64|18041.07|17961.07|18037.64|17957.64|10
1721696480000|2024-07-23 01:01:20|18036.85|17956.85|18029.73|17949.73|18036.85|17956.85|18026.98|17946.98|10
1721696490000|2024-07-23 01:01:30|18030.93|17950.93|18032.22|17952.22|18033.59|17953.59|18030.93|17950.93|10
1721696500000|2024-07-23 01:01:40|18031.85|17951.85|18030.18|17950.18|18031.92|17951.92|18030.18|17950.18|10
1721696510000|2024-07-23 01:01:50|18030.69|17950.69|18026.62|17946.62|18030.69|17950.69|18026.62|17946.62|10
1721696520000|2024-07-23 01:02:00|18026.18|17946.18|18023.71|17943.71|18026.18|17946.18|18023.71|17943.71|10
1721696530000|2024-07-23 01:02:10|18023.59|17943.59|18022.08|17942.08|18023.59|17943.59|18021.88|17941.88|10
1721696540000|2024-07-23 01:02:20|18022.28|17942.28|18020.09|17940.09|18022.28|17942.28|18019.96|17939.96|10
1721696550000|2024-07-23 01:02:30|18020.03|17940.03|18020.14|17940.14|18020.58|17940.58|18019.96|17939.96|10
1721696560000|2024-07-23 01:02:40|18020.34|17940.34|18019.99|17939.99|18020.34|17940.34|18019.5|17939.5|10
1721696570000|2024-07-23 01:02:50|18020.22|17940.22|18022.59|17942.59|18022.59|17942.59|18020.09|17940.09|10
1721696580000|2024-07-23 01:03:00|18022.43|17942.43|18025.58|17945.58|18025.58|17945.58|18022.43|17942.43|10
1721696590000|2024-07-23 01:03:10|18025.57|17945.57|18026.08|17946.08|18026.28|17946.28|18025.57|17945.57|10
1721696600000|2024-07-23 01:03:20|18026.68|17946.68|18028.63|17948.63|18029.16|17949.16|18026.68|17946.68|10
1721696610000|2024-07-23 01:03:30|18028.37|17948.37|18027.54|17947.54|18028.37|17948.37|18027.52|17947.52|10
1721696620000|2024-07-23 01:03:40|18027.65|17947.65|18026.88|17946.88|18027.65|17947.65|18026.88|17946.88|10
1721696630000|2024-07-23 01:03:50|18026.79|17946.79|18028.26|17948.26|18028.26|17948.26|18026.28|17946.28|10
1721696640000|2024-07-23 01:04:00|18028.56|17948.56|18030.3|17950.3|18030.3|17950.3|18028.56|17948.56|10
1721696650000|2024-07-23 01:04:10|18030.28|17950.28|18028.07|17948.07|18031.49|17951.49|18027.99|17947.99|10
1721696660000|2024-07-23 01:04:20|18027.83|17947.83|18028.99|17948.99|18029.75|17949.75|18027.81|17947.81|10
1721696670000|2024-07-23 01:04:30|18028.72|17948.72|18029.61|17949.61|18029.61|17949.61|18028.69|17948.69|10
1721696680000|2024-07-23 01:04:40|18029.96|17949.96|18029.33|17949.33|18029.99|17949.99|18029.33|17949.33|9
1721696690000|2024-07-23 01:04:50|18029.03|17949.03|18026.43|17946.43|18029.03|17949.03|18026.43|17946.43|10
1721696700000|2024-07-23 01:05:00|18025.9|17945.9|18031.81|17951.81|18031.81|17951.81|18025.88|17945.88|10
1721696710000|2024-07-23 01:05:10|18031.95|17951.95|18035.29|17955.29|18035.29|17955.29|18031.95|17951.95|10
1721696720000|2024-07-23 01:05:20|18036.1|17956.1|18041.12|17961.12|18041.12|17961.12|18036.1|17956.1|10
1721696730000|2024-07-23 01:05:30|18041.67|17961.67|18043.55|17963.55|18043.55|17963.55|18041.67|17961.67|10
1721696740000|2024-07-23 01:05:40|18043.92|17963.92|18043.5|17963.5|18044.21|17964.21|18043.5|17963.5|9
1721696750000|2024-07-23 01:05:50|18044.04|17964.04|18042.36|17962.36|18044.04|17964.04|18042.36|17962.36|9
1721696760000|2024-07-23 01:06:00|18042.37|17962.37|18043.44|17963.44|18044.19|17964.19|18042.14|17962.14|10
1721696770000|2024-07-23 01:06:10|18042.42|17962.42|18039.4|17959.4|18042.95|17962.95|18039.4|17959.4|10
1721696780000|2024-07-23 01:06:20|18039.44|17959.44|18036.66|17956.66|18039.44|17959.44|18036.66|17956.66|10
1721696790000|2024-07-23 01:06:30|18036.5|17956.5|18035.71|17955.71|18036.68|17956.68|18035.53|17955.53|10
1721696800000|2024-07-23 01:06:40|18036.07|17956.07|18038.27|17958.27|18038.65|17958.65|18036.07|17956.07|10
1721696810000|2024-07-23 01:06:50|18037.82|17957.82|18037.25|17957.25|18037.95|17957.95|18037.25|17957.25|10
1721696820000|2024-07-23 01:07:00|18037.06|17957.06|18034.09|17954.09|18037.06|17957.06|18034.09|17954.09|10
1721696830000|2024-07-23 01:07:10|18034.1|17954.1|18031.08|17951.08|18034.1|17954.1|18031.08|17951.08|10
1721696840000|2024-07-23 01:07:20|18030.59|17950.59|18026.6|17946.6|18030.59|17950.59|18026.6|17946.6|10
1721696850000|2024-07-23 01:07:30|18028.84|17948.84|18027.03|17947.03|18028.84|17948.84|18026.55|17946.55|9
1721696860000|2024-07-23 01:07:40|18026.98|17946.98|18026.53|17946.53|18027.01|17947.01|18026.37|17946.37|10
1721696870000|2024-07-23 01:07:50|18026.32|17946.32|18027.22|17947.22|18027.56|17947.56|18026.32|17946.32|10
1721696880000|2024-07-23 01:08:00|18027.5|17947.5|18029.62|17949.62|18029.62|17949.62|18027.5|17947.5|10
1721696890000|2024-07-23 01:08:10|18029.21|17949.21|18028.03|17948.03|18029.21|17949.21|18028.03|17948.03|10
1721696900000|2024-07-23 01:08:20|18027.25|17947.25|18025.93|17945.93|18027.25|17947.25|18025.93|17945.93|9
1721696910000|2024-07-23 01:08:30|18026|17946|18025.39|17945.39|18026|17946|18025.39|17945.39|8
1721696920000|2024-07-23 01:08:40|18025.48|17945.48|18024.7|17944.7|18025.56|17945.56|18024.56|17944.56|10
1721696930000|2024-07-23 01:08:50|18024.62|17944.62|18024.11|17944.11|18024.66|17944.66|18024.11|17944.11|10
1721696940000|2024-07-23 01:09:00|18024.16|17944.16|18024.03|17944.03|18024.52|17944.52|18024|17944|10
1721696950000|2024-07-23 01:09:10|18024.09|17944.09|18026.94|17946.94|18026.94|17946.94|18024.09|17944.09|10
1721696960000|2024-07-23 01:09:20|18026.92|17946.92|18025.87|17945.87|18026.92|17946.92|18025.87|17945.87|10
1721696970000|2024-07-23 01:09:30|18025.57|17945.57|18023.33|17943.33|18025.57|17945.57|18023.33|17943.33|10
1721696980000|2024-07-23 01:09:40|18022.86|17942.86|18020.99|17940.99|18023.25|17943.25|18020.99|17940.99|10
1721696990000|2024-07-23 01:09:50|18021.18|17941.18|18018.25|17938.25|18021.18|17941.18|18018.25|17938.25|10
1721697000000|2024-07-23 01:10:00|18018.24|17938.24|18017.84|17937.84|18018.43|17938.43|18017.78|17937.78|9
1721697010000|2024-07-23 01:10:10|18018.09|17938.09|18015.27|17935.27|18018.41|17938.41|18015.27|17935.27|10
1721697020000|2024-07-23 01:10:20|18015.29|17935.29|18009.72|17929.72|18015.29|17935.29|18009.72|17929.72|9
1721697030000|2024-07-23 01:10:30|18009.94|17929.94|18014.51|17934.51|18014.51|17934.51|18009.94|17929.94|10
1721697040000|2024-07-23 01:10:40|18015.2|17935.2|18019.48|17939.48|18020.35|17940.35|18015.2|17935.2|10
1721697050000|2024-07-23 01:10:50|18019.54|17939.54|18016.9|17936.9|18019.54|17939.54|18016.9|17936.9|10
1721697060000|2024-07-23 01:11:00|18016.98|17936.98|18015.91|17935.91|18016.98|17936.98|18015.82|17935.82|10
1721697070000|2024-07-23 01:11:10|18016.06|17936.06|18012.78|17932.78|18016.06|17936.06|18012.78|17932.78|10
1721697080000|2024-07-23 01:11:20|18013.65|17933.65|18014.38|17934.38|18014.57|17934.57|18013.65|17933.65|9
1721697090000|2024-07-23 01:11:30|18014.37|17934.37|18012.98|17932.98|18014.67|17934.67|18012.98|17932.98|9
1721697100000|2024-07-23 01:11:40|18012.94|17932.94|18013.34|17933.34|18013.37|17933.37|18012.94|17932.94|9
1721697110000|2024-07-23 01:11:50|18013.36|17933.36|18013.93|17933.93|18014.11|17934.11|18013.26|17933.26|10
1721697120000|2024-07-23 01:12:00|18013.89|17933.89|18015.18|17935.18|18015.18|17935.18|18013.24|17933.24|10
1721697130000|2024-07-23 01:12:10|18015.47|17935.47|18017.41|17937.41|18017.41|17937.41|18015.47|17935.47|10
1721697140000|2024-07-23 01:12:20|18017.32|17937.32|18019.47|17939.47|18019.47|17939.47|18017.27|17937.27|10
1721697150000|2024-07-23 01:12:30|18019.7|17939.7|18024.16|17944.16|18024.16|17944.16|18019.7|17939.7|10
1721697160000|2024-07-23 01:12:40|18024.31|17944.31|18027.15|17947.15|18027.15|17947.15|18024.16|17944.16|10
1721697170000|2024-07-23 01:12:50|18027.16|17947.16|18027.66|17947.66|18027.66|17947.66|18026.97|17946.97|9
1721697180000|2024-07-23 01:13:00|18027.96|17947.96|18027.52|17947.52|18028.02|17948.02|18027.08|17947.08|9
1721697190000|2024-07-23 01:13:10|18027.58|17947.58|18029.06|17949.06|18029.06|17949.06|18027.58|17947.58|10
1721697200000|2024-07-23 01:13:20|18029.36|17949.36|18031.75|17951.75|18032.82|17952.82|18029.36|17949.36|10
1721697210000|2024-07-23 01:13:30|18031.61|17951.61|18042.39|17962.39|18042.39|17962.39|18031.61|17951.61|10
1721697220000|2024-07-23 01:13:40|18043.09|17963.09|18046.55|17966.55|18046.55|17966.55|18043.09|17963.09|10
1721697230000|2024-07-23 01:13:50|18049.04|17969.04|18052.41|17972.41|18052.46|17972.46|18048.81|17968.81|10
1721697240000|2024-07-23 01:14:00|18052.62|17972.62|18053.74|17973.74|18053.74|17973.74|18052.62|17972.62|10
1721697250000|2024-07-23 01:14:10|18053.88|17973.88|18053.95|17973.95|18054.75|17974.75|18053.88|17973.88|9
1721697260000|2024-07-23 01:14:20|18053.75|17973.75|18051.81|17971.81|18053.75|17973.75|18051.61|17971.61|10
1721697270000|2024-07-23 01:14:30|18050.99|17970.99|18049.66|17969.66|18050.99|17970.99|18049.36|17969.36|10
1721697280000|2024-07-23 01:14:40|18049.64|17969.64|18051.65|17971.65|18051.65|17971.65|18049.61|17969.61|10
1721697290000|2024-07-23 01:14:50|18051.91|17971.91|18056.55|17976.55|18056.88|17976.88|18051.9|17971.9|10
1721697300000|2024-07-23 01:15:00|18056.6|17976.6|18062.37|17982.37|18062.56|17982.56|18056.6|17976.6|10
1721697310000|2024-07-23 01:15:10|18062.64|17982.64|18064.34|17984.34|18065.25|17985.25|18062.52|17982.52|10
1721697320000|2024-07-23 01:15:20|18064.38|17984.38|18067.66|17987.66|18067.76|17987.76|18064.35|17984.35|10
1721697330000|2024-07-23 01:15:30|18070.76|17990.76|18076.99|17996.99|18077|17997|18070.76|17990.76|10
1721697340000|2024-07-23 01:15:40|18075.42|17995.42|18075.01|17995.01|18075.42|17995.42|18074.33|17994.33|10
1721697350000|2024-07-23 01:15:50|18075.64|17995.64|18078.77|17998.77|18078.77|17998.77|18075.64|17995.64|10
1721697360000|2024-07-23 01:16:00|18078.76|17998.76|18081.84|18001.84|18081.84|18001.84|18077.58|17997.58|10
1721697370000|2024-07-23 01:16:10|18081.69|18001.69|18076.83|17996.83|18081.69|18001.69|18076.83|17996.83|10
1721697380000|2024-07-23 01:16:20|18077.07|17997.07|18075.46|17995.46|18077.07|17997.07|18075.46|17995.46|10
1721697390000|2024-07-23 01:16:30|18074.8|17994.8|18069.15|17989.15|18074.8|17994.8|18069.15|17989.15|10
1721697400000|2024-07-23 01:16:40|18068.89|17988.89|18066.74|17986.74|18068.89|17988.89|18066.74|17986.74|10
1721697410000|2024-07-23 01:16:50|18066.94|17986.94|18064.81|17984.81|18066.94|17986.94|18064.81|17984.81|9
1721697420000|2024-07-23 01:17:00|18064.61|17984.61|18062.79|17982.79|18064.61|17984.61|18062.79|17982.79|10
1721697430000|2024-07-23 01:17:10|18063.24|17983.24|18060.23|17980.23|18063.24|17983.24|18059.2|17979.2|10
1721697440000|2024-07-23 01:17:20|18060.38|17980.38|18063.71|17983.71|18063.71|17983.71|18060.38|17980.38|10
1721697450000|2024-07-23 01:17:30|18063.66|17983.66|18060.83|17980.83|18063.88|17983.88|18060.83|17980.83|10
1721697460000|2024-07-23 01:17:40|18060.51|17980.51|18058.72|17978.72|18060.51|17980.51|18058.72|17978.72|10
1721697470000|2024-07-23 01:17:50|18058.83|17978.83|18059.18|17979.18|18059.57|17979.57|18058.48|17978.48|10
1721697480000|2024-07-23 01:18:00|18059.23|17979.23|18056.8|17976.8|18059.23|17979.23|18056.8|17976.8|10
1721697490000|2024-07-23 01:18:10|18056.62|17976.62|18054.62|17974.62|18056.62|17976.62|18054.62|17974.62|10
1721697500000|2024-07-23 01:18:20|18058.84|17978.84|18061.19|17981.19|18061.19|17981.19|18058.81|17978.81|10
1721697510000|2024-07-23 01:18:30|18060.96|17980.96|18061.81|17981.81|18061.96|17981.96|18060.09|17980.09|10
1721697520000|2024-07-23 01:18:40|18061.95|17981.95|18062.9|17982.9|18063.17|17983.17|18061.95|17981.95|10
1721697530000|2024-07-23 01:18:50|18063.54|17983.54|18064.22|17984.22|18064.28|17984.28|18063.54|17983.54|8
1721697540000|2024-07-23 01:19:00|18064.48|17984.48|18065.11|17985.11|18065.73|17985.73|18064.36|17984.36|9
1721697550000|2024-07-23 01:19:10|18064.26|17984.26|18058.8|17978.8|18064.26|17984.26|18058.8|17978.8|9
1721697560000|2024-07-23 01:19:20|18059.14|17979.14|18058.53|17978.53|18059.17|17979.17|18057.73|17977.73|10
1721697570000|2024-07-23 01:19:30|18058.5|17978.5|18056.14|17976.14|18058.5|17978.5|18056.14|17976.14|8
1721697580000|2024-07-23 01:19:40|18055.67|17975.67|18053.22|17973.22|18055.67|17975.67|18053.22|17973.22|10
1721697590000|2024-07-23 01:19:50|18052.82|17972.82|18051.45|17971.45|18052.82|17972.82|18051.39|17971.39|10
1721697600000|2024-07-23 01:20:00|18051.78|17971.78|18053.92|17973.92|18053.92|17973.92|18050.48|17970.48|10
1721697610000|2024-07-23 01:20:10|18054.06|17974.06|18058.42|17978.42|18058.42|17978.42|18054.06|17974.06|10
1721697620000|2024-07-23 01:20:20|18059.07|17979.07|18060.81|17980.81|18061.6|17981.6|18059.07|17979.07|10
1721697630000|2024-07-23 01:20:30|18061.68|17981.68|18060.22|17980.22|18061.83|17981.83|18060.22|17980.22|9
1721697640000|2024-07-23 01:20:40|18060.18|17980.18|18058.65|17978.65|18060.23|17980.23|18058.65|17978.65|10
1721697650000|2024-07-23 01:20:50|18058.66|17978.66|18059.05|17979.05|18059.4|17979.4|18058.66|17978.66|9
1721697660000|2024-07-23 01:21:00|18059.11|17979.11|18058.85|17978.85|18059.32|17979.32|18058.76|17978.76|8
1721697670000|2024-07-23 01:21:10|18058.97|17978.97|18057.15|17977.15|18059.01|17979.01|18056.98|17976.98|10
1721697680000|2024-07-23 01:21:20|18056.92|17976.92|18053.85|17973.85|18056.92|17976.92|18053.85|17973.85|10
1721697690000|2024-07-23 01:21:30|18052.28|17972.28|18049.77|17969.77|18052.28|17972.28|18049.77|17969.77|10
1721697700000|2024-07-23 01:21:40|18050.06|17970.06|18049.96|17969.96|18050.24|17970.24|18049.93|17969.93|10
1721697710000|2024-07-23 01:21:50|18049.95|17969.95|18049.58|17969.58|18050|17970|18049.42|17969.42|10
1721697720000|2024-07-23 01:22:00|18049.65|17969.65|18049.88|17969.88|18050.58|17970.58|18049.65|17969.65|10
1721697730000|2024-07-23 01:22:10|18050.04|17970.04|18051.47|17971.47|18051.47|17971.47|18050.04|17970.04|10
1721697740000|2024-07-23 01:22:20|18052.1|17972.1|18054.93|17974.93|18054.93|17974.93|18052.1|17972.1|10
1721697750000|2024-07-23 01:22:30|18053.7|17973.7|18052.04|17972.04|18053.7|17973.7|18051.51|17971.51|10
1721697760000|2024-07-23 01:22:40|18052.13|17972.13|18050.41|17970.41|18052.42|17972.42|18050.41|17970.41|10
1721697770000|2024-07-23 01:22:50|18050.3|17970.3|18048.81|17968.81|18050.3|17970.3|18048.81|17968.81|9
1721697780000|2024-07-23 01:23:00|18048.37|17968.37|18044.29|17964.29|18048.53|17968.53|18044.29|17964.29|10
1721697790000|2024-07-23 01:23:10|18044.23|17964.23|18042.84|17962.84|18044.41|17964.41|18042.84|17962.84|10
1721697800000|2024-07-23 01:23:20|18039.7|17959.7|18040.25|17960.25|18040.52|17960.52|18039.7|17959.7|10
1721697810000|2024-07-23 01:23:30|18039.99|17959.99|18039.72|17959.72|18039.99|17959.99|18039.04|17959.04|10
1721697820000|2024-07-23 01:23:40|18039.69|17959.69|18039.91|17959.91|18040.17|17960.17|18039.69|17959.69|10
1721697830000|2024-07-23 01:23:50|18039.85|17959.85|18038.65|17958.65|18040.25|17960.25|18038.65|17958.65|10
1721697840000|2024-07-23 01:24:00|18038.6|17958.6|18042.91|17962.91|18042.91|17962.91|18038.6|17958.6|10
1721697850000|2024-07-23 01:24:10|18044.25|17964.25|18045.19|17965.19|18045.19|17965.19|18043.56|17963.56|10
1721697860000|2024-07-23 01:24:20|18045.97|17965.97|18049.79|17969.79|18049.79|17969.79|18045.97|17965.97|10
1721697870000|2024-07-23 01:24:30|18050.14|17970.14|18048.38|17968.38|18050.14|17970.14|18047.68|17967.68|10
1721697880000|2024-07-23 01:24:40|18048.44|17968.44|18048.98|17968.98|18049.11|17969.11|18048.32|17968.32|8
1721697890000|2024-07-23 01:24:50|18050.94|17970.94|18051.84|17971.84|18051.98|17971.98|18050.92|17970.92|10
1721697900000|2024-07-23 01:25:00|18051.68|17971.68|18054.66|17974.66|18054.66|17974.66|18051.68|17971.68|10
1721697910000|2024-07-23 01:25:10|18054.71|17974.71|18055.74|17975.74|18055.74|17975.74|18054.69|17974.69|10
1721697920000|2024-07-23 01:25:20|18055.73|17975.73|18053.9|17973.9|18055.73|17975.73|18053.14|17973.14|10
1721697930000|2024-07-23 01:25:30|18053.88|17973.88|18053.89|17973.89|18054.07|17974.07|18053.37|17973.37|10
1721697940000|2024-07-23 01:25:40|18054.11|17974.11|18055.1|17975.1|18055.11|17975.11|18054.11|17974.11|9
1721697950000|2024-07-23 01:25:50|18055.03|17975.03|18054.07|17974.07|18055.05|17975.05|18054.07|17974.07|10
1721697960000|2024-07-23 01:26:00|18053.93|17973.93|18056.32|17976.32|18056.44|17976.44|18053.7|17973.7|10
1721697970000|2024-07-23 01:26:10|18056.27|17976.27|18056.35|17976.35|18056.92|17976.92|18056.27|17976.27|9
1721697980000|2024-07-23 01:26:20|18056.46|17976.46|18053.38|17973.38|18056.46|17976.46|18053.38|17973.38|9
1721697990000|2024-07-23 01:26:30|18053|17973|18052.59|17972.59|18053|17973|18052.57|17972.57|7
1721698000000|2024-07-23 01:26:40|18052.98|17972.98|18054.03|17974.03|18054.2|17974.2|18052.98|17972.98|10
1721698010000|2024-07-23 01:26:50|18053.85|17973.85|18052.21|17972.21|18053.89|17973.89|18052.18|17972.18|10
1721698020000|2024-07-23 01:27:00|18051.47|17971.47|18048.85|17968.85|18051.47|17971.47|18048.85|17968.85|10
1721698030000|2024-07-23 01:27:10|18048.76|17968.76|18047.12|17967.12|18048.76|17968.76|18047.12|17967.12|7
1721698040000|2024-07-23 01:27:20|18047.2|17967.2|18046.34|17966.34|18047.2|17967.2|18046.19|17966.19|9
1721698050000|2024-07-23 01:27:30|18046.16|17966.16|18043.58|17963.58|18046.16|17966.16|18043.58|17963.58|10
1721698060000|2024-07-23 01:27:40|18043.54|17963.54|18042.63|17962.63|18043.91|17963.91|18042.63|17962.63|9
1721698070000|2024-07-23 01:27:50|18042.8|17962.8|18041.61|17961.61|18042.8|17962.8|18041.61|17961.61|7
1721698080000|2024-07-23 01:28:00|18041.17|17961.17|18040.84|17960.84|18041.2|17961.2|18040.84|17960.84|10
1721698090000|2024-07-23 01:28:10|18040.82|17960.82|18044.72|17964.72|18044.72|17964.72|18040.82|17960.82|9
1721698100000|2024-07-23 01:28:20|18044.66|17964.66|18045.67|17965.67|18045.67|17965.67|18044.6|17964.6|10
1721698110000|2024-07-23 01:28:30|18045.57|17965.57|18044.65|17964.65|18045.57|17965.57|18044.65|17964.65|10
1721698120000|2024-07-23 01:28:40|18044.61|17964.61|18042.75|17962.75|18044.74|17964.74|18042.75|17962.75|10
1721698130000|2024-07-23 01:28:50|18041.9|17961.9|18032.69|17952.69|18041.9|17961.9|18032.69|17952.69|10
1721698140000|2024-07-23 01:29:00|18030.83|17950.83|18028.08|17948.08|18030.83|17950.83|18028.08|17948.08|10
1721698150000|2024-07-23 01:29:10|18027.9|17947.9|18025.49|17945.49|18027.9|17947.9|18025.49|17945.49|10
1721698160000|2024-07-23 01:29:20|18025.03|17945.03|18022.93|17942.93|18025.03|17945.03|18022.93|17942.93|10
1721698170000|2024-07-23 01:29:30|18022.75|17942.75|18020.39|17940.39|18023.46|17943.46|18020.39|17940.39|10
1721698180000|2024-07-23 01:29:40|18019.77|17939.77|18017.21|17937.21|18019.77|17939.77|18016.87|17936.87|10
1721698190000|2024-07-23 01:29:50|18015.88|17935.88|18013.19|17933.19|18015.88|17935.88|18013.19|17933.19|10
1721698200000|2024-07-23 01:30:00|18013.29|17933.29|18016.99|17936.99|18016.99|17936.99|18012.85|17932.85|10
1721698210000|2024-07-23 01:30:10|18017.17|17937.17|18018.25|17938.25|18018.25|17938.25|18017.17|17937.17|10
1721698220000|2024-07-23 01:30:20|18018.12|17938.12|18017.76|17937.76|18018.51|17938.51|18017.7|17937.7|10
1721698230000|2024-07-23 01:30:30|18018.26|17938.26|18014.57|17934.57|18018.26|17938.26|18014.57|17934.57|10
1721698240000|2024-07-23 01:30:40|18014.59|17934.59|18011.04|17931.04|18014.59|17934.59|18011.04|17931.04|10
1721698250000|2024-07-23 01:30:50|18010.6|17930.6|18009.8|17929.8|18010.81|17930.81|18009.62|17929.62|10
1721698260000|2024-07-23 01:31:00|18009.37|17929.37|18009.78|17929.78|18009.78|17929.78|18008.73|17928.73|10
1721698270000|2024-07-23 01:31:10|18009.36|17929.36|18012.01|17932.01|18012.01|17932.01|18009.32|17929.32|10
1721698280000|2024-07-23 01:31:20|18013.04|17933.04|18014.64|17934.64|18014.64|17934.64|18013.04|17933.04|10
1721698290000|2024-07-23 01:31:30|18015.69|17935.69|18019.28|17939.28|18019.29|17939.29|18015.69|17935.69|9
1721698300000|2024-07-23 01:31:40|18019.66|17939.66|18022.25|17942.25|18022.25|17942.25|18019.66|17939.66|10
1721698310000|2024-07-23 01:31:50|18022.38|17942.38|18022.98|17942.98|18023.09|17943.09|18022.38|17942.38|9
1721698320000|2024-07-23 01:32:00|18022.95|17942.95|18028.14|17948.14|18028.14|17948.14|18022.95|17942.95|9
1721698330000|2024-07-23 01:32:10|18029.97|17949.97|18033.25|17953.25|18033.25|17953.25|18029.97|17949.97|10
1721698340000|2024-07-23 01:32:20|18033.2|17953.2|18039.73|17959.73|18039.73|17959.73|18033.2|17953.2|10
1721698350000|2024-07-23 01:32:30|18040.78|17960.78|18041.66|17961.66|18041.66|17961.66|18040|17960|10
1721698360000|2024-07-23 01:32:40|18043.39|17963.39|18045.86|17965.86|18045.86|17965.86|18043.39|17963.39|10
1721698370000|2024-07-23 01:32:50|18046.28|17966.28|18046.64|17966.64|18047.92|17967.92|18046.04|17966.04|10
1721698380000|2024-07-23 01:33:00|18046|17966|18048.88|17968.88|18049.34|17969.34|18046|17966|10
1721698390000|2024-07-23 01:33:10|18049.21|17969.21|18047.78|17967.78|18049.43|17969.43|18047.76|17967.76|10
1721698400000|2024-07-23 01:33:20|18047.77|17967.77|18045.23|17965.23|18047.84|17967.84|18045.23|17965.23|9
1721698410000|2024-07-23 01:33:30|18044.88|17964.88|18043.8|17963.8|18044.88|17964.88|18043.44|17963.44|10
1721698420000|2024-07-23 01:33:40|18042.97|17962.97|18041.98|17961.98|18042.97|17962.97|18041.89|17961.89|10
1721698430000|2024-07-23 01:33:50|18042.15|17962.15|18040.5|17960.5|18042.15|17962.15|18040.49|17960.49|10
1721698440000|2024-07-23 01:34:00|18040.51|17960.51|18039.4|17959.4|18040.51|17960.51|18039.4|17959.4|10
1721698450000|2024-07-23 01:34:10|18039.52|17959.52|18039.36|17959.36|18039.7|17959.7|18039.05|17959.05|9
1721698460000|2024-07-23 01:34:20|18039.32|17959.32|18040.33|17960.33|18040.46|17960.46|18039.23|17959.23|10
1721698470000|2024-07-23 01:34:30|18040.17|17960.17|18041.67|17961.67|18041.67|17961.67|18040.17|17960.17|9
1721698480000|2024-07-23 01:34:40|18042.02|17962.02|18041.12|17961.12|18042.42|17962.42|18041.12|17961.12|9
1721698490000|2024-07-23 01:34:50|18040.86|17960.86|18039.7|17959.7|18041.11|17961.11|18039.7|17959.7|10
1721698500000|2024-07-23 01:35:00|18039.42|17959.42|18040.97|17960.97|18040.97|17960.97|18039.41|17959.41|9
1721698510000|2024-07-23 01:35:10|18040.99|17960.99|18044.46|17964.46|18044.46|17964.46|18040.97|17960.97|10
1721698520000|2024-07-23 01:35:20|18044.57|17964.57|18045.48|17965.48|18045.49|17965.49|18044.42|17964.42|10
1721698530000|2024-07-23 01:35:30|18045.53|17965.53|18047.22|17967.22|18047.22|17967.22|18045.53|17965.53|10
1721698540000|2024-07-23 01:35:40|18046.86|17966.86|18046.62|17966.62|18046.86|17966.86|18046.48|17966.48|9
1721698550000|2024-07-23 01:35:50|18046.75|17966.75|18045.94|17965.94|18046.75|17966.75|18045.86|17965.86|10
1721698560000|2024-07-23 01:36:00|18045.76|17965.76|18045.11|17965.11|18046.58|17966.58|18045.11|17965.11|10
1721698570000|2024-07-23 01:36:10|18045.16|17965.16|18044.51|17964.51|18045.8|17965.8|18044.51|17964.51|10
1721698580000|2024-07-23 01:36:20|18044.47|17964.47|18043.42|17963.42|18044.47|17964.47|18042.81|17962.81|10
1721698590000|2024-07-23 01:36:30|18044|17964|18044.99|17964.99|18045.56|17965.56|18044|17964|10
1721698600000|2024-07-23 01:36:40|18044.73|17964.73|18044.94|17964.94|18045.25|17965.25|18044.63|17964.63|9
1721698610000|2024-07-23 01:36:50|18044.69|17964.69|18042.47|17962.47|18044.69|17964.69|18042.44|17962.44|10
1721698620000|2024-07-23 01:37:00|18042.57|17962.57|18043.4|17963.4|18043.4|17963.4|18042.5|17962.5|10
1721698630000|2024-07-23 01:37:10|18043.18|17963.18|18043.73|17963.73|18044.21|17964.21|18043.14|17963.14|10
1721698640000|2024-07-23 01:37:20|18043.55|17963.55|18041.12|17961.12|18043.55|17963.55|18040.99|17960.99|10
1721698650000|2024-07-23 01:37:30|18040.91|17960.91|18040.42|17960.42|18041|17961|18040.42|17960.42|9
1721698660000|2024-07-23 01:37:40|18039.8|17959.8|18034.47|17954.47|18039.8|17959.8|18034.47|17954.47|10
1721698670000|2024-07-23 01:37:50|18034.18|17954.18|18031.67|17951.67|18034.18|17954.18|18031.67|17951.67|10
1721698680000|2024-07-23 01:38:00|18031.33|17951.33|18028.19|17948.19|18031.33|17951.33|18028.14|17948.14|10
1721698690000|2024-07-23 01:38:10|18028.14|17948.14|18026|17946|18028.14|17948.14|18025.93|17945.93|10
1721698700000|2024-07-23 01:38:20|18026.27|17946.27|18027.35|17947.35|18027.54|17947.54|18026.27|17946.27|10
1721698710000|2024-07-23 01:38:30|18028.02|17948.02|18027.77|17947.77|18028.19|17948.19|18027.1|17947.1|10
1721698720000|2024-07-23 01:38:40|18026.78|17946.78|18025.04|17945.04|18026.78|17946.78|18025.04|17945.04|10
1721698730000|2024-07-23 01:38:50|18024.68|17944.68|18020.17|17940.17|18024.68|17944.68|18020.17|17940.17|10
1721698740000|2024-07-23 01:39:00|18019.57|17939.57|18013.41|17933.41|18019.57|17939.57|18013.41|17933.41|10
1721698750000|2024-07-23 01:39:10|18013.18|17933.18|18013.31|17933.31|18013.8|17933.8|18012.94|17932.94|9
1721698760000|2024-07-23 01:39:20|18013.14|17933.14|18010.44|17930.44|18013.47|17933.47|18010.44|17930.44|10
1721698770000|2024-07-23 01:39:30|18010.3|17930.3|18010.52|17930.52|18010.83|17930.83|18010.3|17930.3|10
1721698780000|2024-07-23 01:39:40|18010.32|17930.32|18010.44|17930.44|18011.22|17931.22|18010.29|17930.29|10
1721698790000|2024-07-23 01:39:50|18010.4|17930.4|18013.45|17933.45|18013.53|17933.53|18010.4|17930.4|10
1721698800000|2024-07-23 01:40:00|18014.38|17934.38|18015.69|17935.69|18015.69|17935.69|18014.38|17934.38|10
1721698810000|2024-07-23 01:40:10|18015.64|17935.64|18015.09|17935.09|18015.75|17935.75|18014.51|17934.51|10
1721698820000|2024-07-23 01:40:20|18015.02|17935.02|18016.69|17936.69|18016.69|17936.69|18014.72|17934.72|10
1721698830000|2024-07-23 01:40:30|18016.95|17936.95|18019.35|17939.35|18019.35|17939.35|18016.93|17936.93|10
1721698840000|2024-07-23 01:40:40|18019.96|17939.96|18017.96|17937.96|18019.96|17939.96|18017.91|17937.91|9
1721698850000|2024-07-23 01:40:50|18018.35|17938.35|18015.2|17935.2|18018.35|17938.35|18015.2|17935.2|10
1721698860000|2024-07-23 01:41:00|18015.15|17935.15|18014.57|17934.57|18015.15|17935.15|18014.49|17934.49|9
1721698870000|2024-07-23 01:41:10|18014.54|17934.54|18015.86|17935.86|18016.46|17936.46|18014.54|17934.54|10
1721698880000|2024-07-23 01:41:20|18014.44|17934.44|18012.96|17932.96|18014.44|17934.44|18012.96|17932.96|9
1721698890000|2024-07-23 01:41:30|18013.15|17933.15|18016.2|17936.2|18016.4|17936.4|18013.15|17933.15|10
1721698900000|2024-07-23 01:41:40|18016.16|17936.16|18015.56|17935.56|18016.16|17936.16|18015.56|17935.56|10
1721698910000|2024-07-23 01:41:50|18015.74|17935.74|18016.33|17936.33|18016.33|17936.33|18015.74|17935.74|9
1721698920000|2024-07-23 01:42:00|18016.3|17936.3|18015.24|17935.24|18016.32|17936.32|18015.24|17935.24|10
1721698930000|2024-07-23 01:42:10|18015.33|17935.33|18016.43|17936.43|18016.53|17936.53|18015.33|17935.33|10
1721698940000|2024-07-23 01:42:20|18016.15|17936.15|18012.34|17932.34|18016.15|17936.15|18012.28|17932.28|10
1721698950000|2024-07-23 01:42:30|18011.78|17931.78|18009.59|17929.59|18011.78|17931.78|18009.59|17929.59|10
1721698960000|2024-07-23 01:42:40|18009.17|17929.17|18007.83|17927.83|18009.17|17929.17|18007.83|17927.83|10
1721698970000|2024-07-23 01:42:50|18007.29|17927.29|18005.04|17925.04|18007.29|17927.29|18005.04|17925.04|10
1721698980000|2024-07-23 01:43:00|18005.35|17925.35|18003.21|17923.21|18005.35|17925.35|18002.39|17922.39|10
1721698990000|2024-07-23 01:43:10|18003.28|17923.28|18006.44|17926.44|18006.44|17926.44|18003.23|17923.23|10
1721699000000|2024-07-23 01:43:20|18006.82|17926.82|18007.76|17927.76|18007.96|17927.96|18006.82|17926.82|10
1721699010000|2024-07-23 01:43:30|18007.72|17927.72|18006.98|17926.98|18007.72|17927.72|18006.98|17926.98|9
1721699020000|2024-07-23 01:43:40|18006.81|17926.81|18007.55|17927.55|18007.57|17927.57|18006.72|17926.72|9
1721699030000|2024-07-23 01:43:50|18007.73|17927.73|18009.72|17929.72|18009.72|17929.72|18007.73|17927.73|10
1721699040000|2024-07-23 01:44:00|18009.82|17929.82|18011.93|17931.93|18011.93|17931.93|18009.82|17929.82|10
1721699050000|2024-07-23 01:44:10|18011.83|17931.83|18010.68|17930.68|18012.43|17932.43|18010.68|17930.68|10
1721699060000|2024-07-23 01:44:20|18010.48|17930.48|18009.49|17929.49|18010.48|17930.48|18009.37|17929.37|10
1721699070000|2024-07-23 01:44:30|18009.61|17929.61|18009.74|17929.74|18009.74|17929.74|18008.96|17928.96|10
1721699080000|2024-07-23 01:44:40|18009.84|17929.84|18008.6|17928.6|18010.15|17930.15|18008.6|17928.6|10
1721699090000|2024-07-23 01:44:50|18008.37|17928.37|18008.02|17928.02|18008.54|17928.54|18008.02|17928.02|10
1721699100000|2024-07-23 01:45:00|18007.78|17927.78|18009.05|17929.05|18009.05|17929.05|18007.52|17927.52|10
1721699110000|2024-07-23 01:45:10|18009.43|17929.43|18011.21|17931.21|18011.43|17931.43|18009.43|17929.43|10
1721699120000|2024-07-23 01:45:20|18011.48|17931.48|18014.39|17934.39|18014.39|17934.39|18011.48|17931.48|10
1721699130000|2024-07-23 01:45:30|18014.45|17934.45|18020|17940|18020|17940|18014.45|17934.45|10
1721699140000|2024-07-23 01:45:40|18020.1|17940.1|18019.97|17939.97|18020.26|17940.26|18019.38|17939.38|10
1721699150000|2024-07-23 01:45:50|18020.25|17940.25|18021.43|17941.43|18021.43|17941.43|18020.25|17940.25|10
1721699160000|2024-07-23 01:46:00|18021.61|17941.61|18025.94|17945.94|18025.94|17945.94|18021.16|17941.16|9
1721699170000|2024-07-23 01:46:10|18026.89|17946.89|18026.23|17946.23|18026.89|17946.89|18025.6|17945.6|10
1721699180000|2024-07-23 01:46:20|18026.46|17946.46|18026.18|17946.18|18026.81|17946.81|18025.84|17945.84|10
1721699190000|2024-07-23 01:46:30|18026.21|17946.21|18026.82|17946.82|18027.45|17947.45|18026.21|17946.21|10
1721699200000|2024-07-23 01:46:40|18026.98|17946.98|18026.03|17946.03|18026.98|17946.98|18025.49|17945.49|10
1721699210000|2024-07-23 01:46:50|18026.72|17946.72|18027.4|17947.4|18027.82|17947.82|18026.72|17946.72|10
1721699220000|2024-07-23 01:47:00|18027.19|17947.19|18025.61|17945.61|18027.19|17947.19|18025.61|17945.61|10
1721699230000|2024-07-23 01:47:10|18025.72|17945.72|18026.81|17946.81|18026.81|17946.81|18025.72|17945.72|10
1721699240000|2024-07-23 01:47:20|18026.69|17946.69|18025.1|17945.1|18026.78|17946.78|18025.1|17945.1|9
1721699250000|2024-07-23 01:47:30|18024.99|17944.99|18024.81|17944.81|18025.18|17945.18|18024.69|17944.69|10
1721699260000|2024-07-23 01:47:40|18024.84|17944.84|18024.45|17944.45|18025.54|17945.54|18024.45|17944.45|10
1721699270000|2024-07-23 01:47:50|18024.56|17944.56|18024.22|17944.22|18024.7|17944.7|18023.76|17943.76|10
1721699280000|2024-07-23 01:48:00|18023.98|17943.98|18023.95|17943.95|18024.67|17944.67|18023.95|17943.95|10
1721699290000|2024-07-23 01:48:10|18023.86|17943.86|18023.57|17943.57|18023.86|17943.86|18023.57|17943.57|9
1721699300000|2024-07-23 01:48:20|18023.56|17943.56|18020.08|17940.08|18023.56|17943.56|18020.08|17940.08|10
1721699310000|2024-07-23 01:48:30|18020.22|17940.22|18020.71|17940.71|18021.63|17941.63|18020.19|17940.19|10
1721699320000|2024-07-23 01:48:40|18020.63|17940.63|18022.02|17942.02|18022.02|17942.02|18020.63|17940.63|10
1721699330000|2024-07-23 01:48:50|18021.52|17941.52|18020.58|17940.58|18021.52|17941.52|18020.48|17940.48|9
1721699340000|2024-07-23 01:49:00|18020.56|17940.56|18017.78|17937.78|18020.56|17940.56|18017.78|17937.78|10
1721699350000|2024-07-23 01:49:10|18018.21|17938.21|18018.07|17938.07|18018.53|17938.53|18018.03|17938.03|9
1721699360000|2024-07-23 01:49:20|18018.14|17938.14|18018.79|17938.79|18018.79|17938.79|18017.34|17937.34|9
1721699370000|2024-07-23 01:49:30|18018.72|17938.72|18020.4|17940.4|18020.4|17940.4|18018.7|17938.7|10
1721699380000|2024-07-23 01:49:40|18020.79|17940.79|18020.75|17940.75|18020.96|17940.96|18020.58|17940.58|9
1721699390000|2024-07-23 01:49:50|18020.87|17940.87|18021.42|17941.42|18021.52|17941.52|18020.87|17940.87|10
1721699400000|2024-07-23 01:50:00|18021.61|17941.61|18024.76|17944.76|18024.76|17944.76|18021.59|17941.59|10
1721699410000|2024-07-23 01:50:10|18024.79|17944.79|18026.22|17946.22|18026.65|17946.65|18024.79|17944.79|9
1721699420000|2024-07-23 01:50:20|18026.2|17946.2|18027.77|17947.77|18027.77|17947.77|18026.2|17946.2|9
1721699430000|2024-07-23 01:50:30|18027.76|17947.76|18029.53|17949.53|18029.71|17949.71|18027.76|17947.76|10
1721699440000|2024-07-23 01:50:40|18029.89|17949.89|18033.4|17953.4|18033.82|17953.82|18029.89|17949.89|10
1721699450000|2024-07-23 01:50:50|18032.75|17952.75|18031.68|17951.68|18032.75|17952.75|18031.68|17951.68|10
1721699460000|2024-07-23 01:51:00|18031.76|17951.76|18030.96|17950.96|18032.3|17952.3|18030.96|17950.96|9
1721699470000|2024-07-23 01:51:10|18031.28|17951.28|18030.05|17950.05|18031.28|17951.28|18030.02|17950.02|10
1721699480000|2024-07-23 01:51:20|18030.14|17950.14|18030.79|17950.79|18030.79|17950.79|18029.16|17949.16|9
1721699490000|2024-07-23 01:51:30|18031.01|17951.01|18031.39|17951.39|18031.42|17951.42|18030.92|17950.92|10
1721699500000|2024-07-23 01:51:40|18031.78|17951.78|18032.16|17952.16|18032.16|17952.16|18031.62|17951.62|10
1721699510000|2024-07-23 01:51:50|18032.18|17952.18|18033.7|17953.7|18033.7|17953.7|18032.18|17952.18|10
1721699520000|2024-07-23 01:52:00|18033.8|17953.8|18034.4|17954.4|18034.53|17954.53|18033.54|17953.54|10
1721699530000|2024-07-23 01:52:10|18034.29|17954.29|18034.17|17954.17|18034.5|17954.5|18034.11|17954.11|10
1721699540000|2024-07-23 01:52:20|18034.16|17954.16|18036.26|17956.26|18036.26|17956.26|18034.09|17954.09|10
1721699550000|2024-07-23 01:52:30|18036.18|17956.18|18036.74|17956.74|18036.8|17956.8|18036.17|17956.17|9
1721699560000|2024-07-23 01:52:40|18036.88|17956.88|18037.08|17957.08|18037.12|17957.12|18036.88|17956.88|9
1721699570000|2024-07-23 01:52:50|18037.05|17957.05|18035.95|17955.95|18037.09|17957.09|18035.78|17955.78|10
1721699580000|2024-07-23 01:53:00|18035.09|17955.09|18035.15|17955.15|18035.15|17955.15|18034.21|17954.21|10
1721699590000|2024-07-23 01:53:10|18034.98|17954.98|18039.12|17959.12|18039.12|17959.12|18034.69|17954.69|10
1721699600000|2024-07-23 01:53:20|18039.14|17959.14|18036.1|17956.1|18039.14|17959.14|18035.76|17955.76|10
1721699610000|2024-07-23 01:53:30|18035.78|17955.78|18038.19|17958.19|18038.19|17958.19|18035.78|17955.78|9
1721699620000|2024-07-23 01:53:40|18038.68|17958.68|18042.41|17962.41|18042.41|17962.41|18038.65|17958.65|10
1721699630000|2024-07-23 01:53:50|18042.4|17962.4|18043.56|17963.56|18043.56|17963.56|18042.4|17962.4|9
1721699640000|2024-07-23 01:54:00|18043.53|17963.53|18045.17|17965.17|18046.06|17966.06|18042.6|17962.6|10
1721699650000|2024-07-23 01:54:10|18045.38|17965.38|18042.79|17962.79|18045.38|17965.38|18042.79|17962.79|10
1721699660000|2024-07-23 01:54:20|18042.34|17962.34|18040.62|17960.62|18042.66|17962.66|18040.62|17960.62|10
1721699670000|2024-07-23 01:54:30|18040.55|17960.55|18039.51|17959.51|18040.55|17960.55|18039.51|17959.51|9
1721699680000|2024-07-23 01:54:40|18039.39|17959.39|18038.62|17958.62|18039.39|17959.39|18038.29|17958.29|10
1721699690000|2024-07-23 01:54:50|18038.28|17958.28|18039.77|17959.77|18039.81|17959.81|18038.13|17958.13|10
1721699700000|2024-07-23 01:55:00|18039.83|17959.83|18039.08|17959.08|18039.92|17959.92|18039.08|17959.08|9
1721699710000|2024-07-23 01:55:10|18038.87|17958.87|18036.75|17956.75|18038.87|17958.87|18036.75|17956.75|10
1721699720000|2024-07-23 01:55:20|18037.06|17957.06|18037.32|17957.32|18037.69|17957.69|18036.73|17956.73|10
1721699730000|2024-07-23 01:55:30|18037.98|17957.98|18038.08|17958.08|18038.08|17958.08|18037.66|17957.66|10
1721699740000|2024-07-23 01:55:40|18038.11|17958.11|18040.72|17960.72|18040.72|17960.72|18038.02|17958.02|10
1721699750000|2024-07-23 01:55:50|18040.94|17960.94|18042.44|17962.44|18042.58|17962.58|18040.94|17960.94|10
1721699760000|2024-07-23 01:56:00|18042.87|17962.87|18042.77|17962.77|18043.44|17963.44|18041.72|17961.72|10
1721699770000|2024-07-23 01:56:10|18043.2|17963.2|18045.45|17965.45|18045.45|17965.45|18043.2|17963.2|9
1721699780000|2024-07-23 01:56:20|18045.36|17965.36|18044.61|17964.61|18045.49|17965.49|18044.61|17964.61|10
1721699790000|2024-07-23 01:56:30|18044.58|17964.58|18041.84|17961.84|18044.58|17964.58|18041.84|17961.84|10
1721699800000|2024-07-23 01:56:40|18041.46|17961.46|18041.14|17961.14|18041.6|17961.6|18041.13|17961.13|10
1721699810000|2024-07-23 01:56:50|18041.03|17961.03|18040.78|17960.78|18041.23|17961.23|18040.75|17960.75|10
1721699820000|2024-07-23 01:57:00|18040.77|17960.77|18040.34|17960.34|18040.77|17960.77|18040.34|17960.34|10
1721699830000|2024-07-23 01:57:10|18040.22|17960.22|18039.78|17959.78|18040.22|17960.22|18039.48|17959.48|10
1721699840000|2024-07-23 01:57:20|18039.79|17959.79|18039.37|17959.37|18039.79|17959.79|18039.37|17959.37|9
1721699850000|2024-07-23 01:57:30|18039.3|17959.3|18038.88|17958.88|18039.3|17959.3|18038.75|17958.75|10
1721699860000|2024-07-23 01:57:40|18038.71|17958.71|18040.19|17960.19|18040.19|17960.19|18038.39|17958.39|10
1721699870000|2024-07-23 01:57:50|18040.46|17960.46|18040.37|17960.37|18040.46|17960.46|18040.27|17960.27|10
1721699880000|2024-07-23 01:58:00|18040.36|17960.36|18040.87|17960.87|18040.87|17960.87|18040.25|17960.25|10
1721699890000|2024-07-23 01:58:10|18041.51|17961.51|18041.86|17961.86|18042.79|17962.79|18041.51|17961.51|9
1721699900000|2024-07-23 01:58:20|18041.77|17961.77|18038.64|17958.64|18041.77|17961.77|18038.64|17958.64|10
1721699910000|2024-07-23 01:58:30|18038.49|17958.49|18039.31|17959.31|18039.41|17959.41|18038.49|17958.49|9
1721699920000|2024-07-23 01:58:40|18039.44|17959.44|18038.84|17958.84|18039.56|17959.56|18038.84|17958.84|10
1721699930000|2024-07-23 01:58:50|18038.7|17958.7|18037.14|17957.14|18038.7|17958.7|18037.14|17957.14|10
1721699940000|2024-07-23 01:59:00|18036.91|17956.91|18035.56|17955.56|18037.21|17957.21|18035.54|17955.54|10
1721699950000|2024-07-23 01:59:10|18035.5|17955.5|18038.44|17958.44|18038.44|17958.44|18035.47|17955.47|10
1721699960000|2024-07-23 01:59:20|18039|17959|18041.16|17961.16|18041.16|17961.16|18039|17959|10
1721699970000|2024-07-23 01:59:30|18041.29|17961.29|18039.55|17959.55|18041.29|17961.29|18039.45|17959.45|9
1721699980000|2024-07-23 01:59:40|18039.78|17959.78|18039.14|17959.14|18039.78|17959.78|18039.14|17959.14|7
1721699990000|2024-07-23 01:59:50|18039.07|17959.07|18036.93|17956.93|18039.07|17959.07|18036.93|17956.93|10
1721700000000|2024-07-23 02:00:00|18037.14|17957.14|18038.66|17958.66|18038.86|17958.86|18036.98|17956.98|10
1721700010000|2024-07-23 02:00:10|18038.11|17958.11|18038.46|17958.46|18038.51|17958.51|18037.82|17957.82|10
1721700020000|2024-07-23 02:00:20|18038.86|17958.86|18040.44|17960.44|18040.44|17960.44|18038.86|17958.86|10
1721700030000|2024-07-23 02:00:30|18040.57|17960.57|18041.01|17961.01|18041.07|17961.07|18040.49|17960.49|10
1721700040000|2024-07-23 02:00:40|18041.03|17961.03|18042.51|17962.51|18042.57|17962.57|18041.03|17961.03|10
1721700050000|2024-07-23 02:00:50|18042.85|17962.85|18041.84|17961.84|18042.85|17962.85|18041.84|17961.84|9
1721700060000|2024-07-23 02:01:00|18041.89|17961.89|18040.76|17960.76|18041.89|17961.89|18040.76|17960.76|9
1721700070000|2024-07-23 02:01:10|18040.36|17960.36|18040.25|17960.25|18040.36|17960.36|18039.74|17959.74|10
1721700080000|2024-07-23 02:01:20|18042.49|17962.49|18044.01|17964.01|18044.15|17964.15|18042.49|17962.49|10
1721700090000|2024-07-23 02:01:30|18044.2|17964.2|18047.13|17967.13|18047.13|17967.13|18044.2|17964.2|10
1721700100000|2024-07-23 02:01:40|18047.51|17967.51|18048.01|17968.01|18048.01|17968.01|18047.43|17967.43|10
1721700110000|2024-07-23 02:01:50|18048.03|17968.03|18049.33|17969.33|18049.33|17969.33|18047.89|17967.89|10
1721700120000|2024-07-23 02:02:00|18049.41|17969.41|18051.56|17971.56|18051.56|17971.56|18049.31|17969.31|10
1721700130000|2024-07-23 02:02:10|18051.58|17971.58|18052.83|17972.83|18053.19|17973.19|18051.58|17971.58|10
1721700140000|2024-07-23 02:02:20|18052.55|17972.55|18051.39|17971.39|18052.55|17972.55|18051.24|17971.24|10
1721700150000|2024-07-23 02:02:30|18051.83|17971.83|18053.76|17973.76|18053.97|17973.97|18051.83|17971.83|10
1721700160000|2024-07-23 02:02:40|18053.87|17973.87|18056.39|17976.39|18056.39|17976.39|18053.87|17973.87|10
1721700170000|2024-07-23 02:02:50|18056.44|17976.44|18057.95|17977.95|18057.95|17977.95|18056.44|17976.44|10
1721700180000|2024-07-23 02:03:00|18058.23|17978.23|18058.28|17978.28|18058.4|17978.4|18057.88|17977.88|10
1721700190000|2024-07-23 02:03:10|18058.2|17978.2|18062.37|17982.37|18062.37|17982.37|18057.75|17977.75|10
1721700200000|2024-07-23 02:03:20|18062.41|17982.41|18062.52|17982.52|18062.63|17982.63|18061.9|17981.9|10
1721700210000|2024-07-23 02:03:30|18062.72|17982.72|18063.95|17983.95|18064.22|17984.22|18062.72|17982.72|10
1721700220000|2024-07-23 02:03:40|18063.9|17983.9|18062.97|17982.97|18063.9|17983.9|18062.97|17982.97|10
1721700230000|2024-07-23 02:03:50|18063.01|17983.01|18060.97|17980.97|18063.01|17983.01|18060.97|17980.97|10
1721700240000|2024-07-23 02:04:00|18060.52|17980.52|18055.19|17975.19|18060.52|17980.52|18055.19|17975.19|10
1721700250000|2024-07-23 02:04:10|18055.16|17975.16|18050.26|17970.26|18055.16|17975.16|18050.26|17970.26|10
1721700260000|2024-07-23 02:04:20|18050.08|17970.08|18050.02|17970.02|18050.15|17970.15|18049.81|17969.81|10
1721700270000|2024-07-23 02:04:30|18050.06|17970.06|18049.89|17969.89|18050.24|17970.24|18049.89|17969.89|10
1721700280000|2024-07-23 02:04:40|18049.91|17969.91|18050.7|17970.7|18050.71|17970.71|18049.9|17969.9|10
1721700290000|2024-07-23 02:04:50|18051.07|17971.07|18047.98|17967.98|18052.06|17972.06|18047.97|17967.97|9
1721700300000|2024-07-23 02:05:00|18048.01|17968.01|18047.38|17967.38|18048.01|17968.01|18045.45|17965.45|10
1721700310000|2024-07-23 02:05:10|18047.39|17967.39|18047.54|17967.54|18047.88|17967.88|18046.95|17966.95|10
1721700320000|2024-07-23 02:05:20|18047.45|17967.45|18049.18|17969.18|18049.18|17969.18|18047.45|17967.45|10
1721700330000|2024-07-23 02:05:30|18049.14|17969.14|18050.62|17970.62|18050.84|17970.84|18049.14|17969.14|10
1721700340000|2024-07-23 02:05:40|18050.66|17970.66|18052.98|17972.98|18053.29|17973.29|18050.66|17970.66|10
1721700350000|2024-07-23 02:05:50|18054.08|17974.08|18055.06|17975.06|18055.06|17975.06|18054.08|17974.08|10
1721700360000|2024-07-23 02:06:00|18054.66|17974.66|18054.38|17974.38|18054.66|17974.66|18053.74|17973.74|10
1721700370000|2024-07-23 02:06:10|18054.99|17974.99|18056.28|17976.28|18056.28|17976.28|18054.99|17974.99|9
1721700380000|2024-07-23 02:06:20|18056.94|17976.94|18056.53|17976.53|18057.15|17977.15|18055.81|17975.81|10
1721700390000|2024-07-23 02:06:30|18056.29|17976.29|18057.26|17977.26|18057.44|17977.44|18055.77|17975.77|10
1721700400000|2024-07-23 02:06:40|18057.69|17977.69|18056.74|17976.74|18057.69|17977.69|18056.31|17976.31|9
1721700410000|2024-07-23 02:06:50|18056.78|17976.78|18058.39|17978.39|18058.39|17978.39|18056.78|17976.78|10
1721700420000|2024-07-23 02:07:00|18058.45|17978.45|18058.44|17978.44|18058.54|17978.54|18058.27|17978.27|10
1721700430000|2024-07-23 02:07:10|18058.56|17978.56|18059.38|17979.38|18059.64|17979.64|18058.56|17978.56|10
1721700440000|2024-07-23 02:07:20|18059.44|17979.44|18058.01|17978.01|18059.71|17979.71|18058.01|17978.01|10
1721700450000|2024-07-23 02:07:30|18057.98|17977.98|18058.06|17978.06|18058.26|17978.26|18057.81|17977.81|10
1721700460000|2024-07-23 02:07:40|18058.11|17978.11|18056.94|17976.94|18058.11|17978.11|18056.93|17976.93|10
1721700470000|2024-07-23 02:07:50|18056.98|17976.98|18056.4|17976.4|18056.98|17976.98|18056.32|17976.32|9
1721700480000|2024-07-23 02:08:00|18056.62|17976.62|18056.05|17976.05|18056.82|17976.82|18056.05|17976.05|10
1721700490000|2024-07-23 02:08:10|18055.49|17975.49|18054.96|17974.96|18055.5|17975.5|18054.33|17974.33|10
1721700500000|2024-07-23 02:08:20|18055.03|17975.03|18055.31|17975.31|18055.31|17975.31|18054.73|17974.73|10
1721700510000|2024-07-23 02:08:30|18055.09|17975.09|18054.91|17974.91|18055.23|17975.23|18054.75|17974.75|10
1721700520000|2024-07-23 02:08:40|18054.84|17974.84|18054.3|17974.3|18054.85|17974.85|18054.27|17974.27|8
1721700530000|2024-07-23 02:08:50|18054.27|17974.27|18053.77|17973.77|18054.28|17974.28|18053.5|17973.5|10
1721700540000|2024-07-23 02:09:00|18054.04|17974.04|18054.59|17974.59|18055.33|17975.33|18054.04|17974.04|10
1721700550000|2024-07-23 02:09:10|18054.26|17974.26|18051.83|17971.83|18054.26|17974.26|18051.58|17971.58|9
1721700560000|2024-07-23 02:09:20|18051.92|17971.92|18050.75|17970.75|18051.92|17971.92|18050.75|17970.75|9
1721700570000|2024-07-23 02:09:30|18050.71|17970.71|18050.49|17970.49|18050.71|17970.71|18050.49|17970.49|7
1721700580000|2024-07-23 02:09:40|18050.17|17970.17|18046.1|17966.1|18050.17|17970.17|18046.1|17966.1|10
1721700590000|2024-07-23 02:09:50|18046.07|17966.07|18045.08|17965.08|18046.16|17966.16|18044.71|17964.71|9
1721700600000|2024-07-23 02:10:00|18045.05|17965.05|18045.47|17965.47|18045.72|17965.72|18043.94|17963.94|10
1721700610000|2024-07-23 02:10:10|18045.18|17965.18|18044.86|17964.86|18045.26|17965.26|18044.8|17964.8|10
1721700620000|2024-07-23 02:10:20|18044.75|17964.75|18042.53|17962.53|18044.75|17964.75|18042.34|17962.34|10
1721700630000|2024-07-23 02:10:30|18041.67|17961.67|18037.72|17957.72|18041.67|17961.67|18037.68|17957.68|10
1721700640000|2024-07-23 02:10:40|18037.67|17957.67|18033.86|17953.86|18037.72|17957.72|18033.86|17953.86|10
1721700650000|2024-07-23 02:10:50|18033.67|17953.67|18030.84|17950.84|18033.67|17953.67|18030.84|17950.84|10
1721700660000|2024-07-23 02:11:00|18030.47|17950.47|18028.86|17948.86|18030.47|17950.47|18028.86|17948.86|9
1721700670000|2024-07-23 02:11:10|18028.82|17948.82|18021.7|17941.7|18028.82|17948.82|18021.7|17941.7|10
1721700680000|2024-07-23 02:11:20|18021.17|17941.17|18014.49|17934.49|18021.17|17941.17|18014.49|17934.49|10
1721700690000|2024-07-23 02:11:30|18014.28|17934.28|18013.86|17933.86|18014.35|17934.35|18013.62|17933.62|10
1721700700000|2024-07-23 02:11:40|18013.92|17933.92|18013.01|17933.01|18014.58|17934.58|18013.01|17933.01|10
1721700710000|2024-07-23 02:11:50|18012.8|17932.8|18011.62|17931.62|18012.8|17932.8|18011.62|17931.62|10
1721700720000|2024-07-23 02:12:00|18011.46|17931.46|18009.16|17929.16|18011.46|17931.46|18009.16|17929.16|10
1721700730000|2024-07-23 02:12:10|18009.41|17929.41|18006.23|17926.23|18009.76|17929.76|18006.23|17926.23|8
1721700740000|2024-07-23 02:12:20|18006.15|17926.15|18001.82|17921.82|18006.15|17926.15|18001.82|17921.82|10
1721700750000|2024-07-23 02:12:30|18001.43|17921.43|18000.45|17920.45|18001.71|17921.71|18000.15|17920.15|10
1721700760000|2024-07-23 02:12:40|18000.68|17920.68|18001.66|17921.66|18002.12|17922.12|18000.66|17920.66|10
1721700770000|2024-07-23 02:12:50|18001.59|17921.59|18000.92|17920.92|18001.92|17921.92|18000.34|17920.34|10
1721700780000|2024-07-23 02:13:00|18000.9|17920.9|17999.69|17919.69|18000.9|17920.9|17999.66|17919.66|10
1721700790000|2024-07-23 02:13:10|17999.82|17919.82|18000.22|17920.22|18002.29|17922.29|17998.48|17918.48|10
1721700800000|2024-07-23 02:13:20|17999.33|17919.33|17997.69|17917.69|17999.33|17919.33|17997.69|17917.69|10
1721700810000|2024-07-23 02:13:30|17997.78|17917.78|17997.16|17917.16|17997.78|17917.78|17996.99|17916.99|8
1721700820000|2024-07-23 02:13:40|17997.3|17917.3|17996.62|17916.62|17997.3|17917.3|17996.62|17916.62|10
1721700830000|2024-07-23 02:13:50|17996.61|17916.61|17997.19|17917.19|17997.19|17917.19|17996.58|17916.58|9
1721700840000|2024-07-23 02:14:00|17997|17917|17997.36|17917.36|17997.54|17917.54|17996.38|17916.38|9
1721700850000|2024-07-23 02:14:10|17997.46|17917.46|18000.25|17920.25|18000.25|17920.25|17997.46|17917.46|9
1721700860000|2024-07-23 02:14:20|18000.47|17920.47|17997.3|17917.3|18000.47|17920.47|17995.31|17915.31|10
1721700870000|2024-07-23 02:14:30|17997.27|17917.27|17997.11|17917.11|17997.72|17917.72|17996.48|17916.48|10
1721700880000|2024-07-23 02:14:40|17997.01|17917.01|17995.19|17915.19|17997.01|17917.01|17995.19|17915.19|10
1721700890000|2024-07-23 02:14:50|17994.92|17914.92|17993.92|17913.92|17995.15|17915.15|17993.92|17913.92|9
1721700900000|2024-07-23 02:15:00|17993.85|17913.85|17991.38|17911.38|17993.85|17913.85|17991.38|17911.38|10
1721700910000|2024-07-23 02:15:10|17990.74|17910.74|17985.91|17905.91|17990.74|17910.74|17985.91|17905.91|10
1721700920000|2024-07-23 02:15:20|17984.86|17904.86|17981.85|17901.85|17984.86|17904.86|17981.85|17901.85|10
1721700930000|2024-07-23 02:15:30|17981.81|17901.81|17980.69|17900.69|17982.21|17902.21|17980.69|17900.69|10
1721700940000|2024-07-23 02:15:40|17980.38|17900.38|17979.66|17899.66|17980.38|17900.38|17979.55|17899.55|10
1721700950000|2024-07-23 02:15:50|17979.49|17899.49|17978.55|17898.55|17981.01|17901.01|17978.55|17898.55|10
1721700960000|2024-07-23 02:16:00|17978.81|17898.81|17980.38|17900.38|17980.38|17900.38|17978.23|17898.23|10
1721700970000|2024-07-23 02:16:10|17980.44|17900.44|17983.78|17903.78|17983.78|17903.78|17980.44|17900.44|9
1721700980000|2024-07-23 02:16:20|17984.7|17904.7|17991.7|17911.7|17991.7|17911.7|17984.7|17904.7|10
1721700990000|2024-07-23 02:16:30|17991.81|17911.81|17994.66|17914.66|17994.66|17914.66|17991.81|17911.81|10
1721701000000|2024-07-23 02:16:40|17994.85|17914.85|17995.61|17915.61|17995.63|17915.63|17994.68|17914.68|10
1721701010000|2024-07-23 02:16:50|17995.73|17915.73|17997.75|17917.75|17997.75|17917.75|17995.73|17915.73|10
1721701020000|2024-07-23 02:17:00|17997.63|17917.63|17997.62|17917.62|17997.82|17917.82|17996.79|17916.79|10
1721701030000|2024-07-23 02:17:10|17997.6|17917.6|18001.57|17921.57|18001.57|17921.57|17997.6|17917.6|10
1721701040000|2024-07-23 02:17:20|18002.03|17922.03|18002.24|17922.24|18002.43|17922.43|18001.6|17921.6|10
1721701050000|2024-07-23 02:17:30|18002.72|17922.72|18001.71|17921.71|18003.08|17923.08|18001.71|17921.71|10
1721701060000|2024-07-23 02:17:40|18001.33|17921.33|17997.75|17917.75|18001.33|17921.33|17997.75|17917.75|10
1721701070000|2024-07-23 02:17:50|17997.34|17917.34|17995.01|17915.01|17997.34|17917.34|17995.01|17915.01|10
1721701080000|2024-07-23 02:18:00|17995.17|17915.17|17996.68|17916.68|17996.8|17916.8|17995.17|17915.17|10
1721701090000|2024-07-23 02:18:10|17997.01|17917.01|18001.91|17921.91|18001.91|17921.91|17996.97|17916.97|10
1721701100000|2024-07-23 02:18:20|18002.01|17922.01|18002.9|17922.9|18002.93|17922.93|18001.95|17921.95|10
1721701110000|2024-07-23 02:18:30|18003.16|17923.16|18004.79|17924.79|18004.79|17924.79|18003.16|17923.16|10
1721701120000|2024-07-23 02:18:40|18004.96|17924.96|18005.98|17925.98|18006.05|17926.05|18004.96|17924.96|10
1721701130000|2024-07-23 02:18:50|18005.87|17925.87|18006.39|17926.39|18006.39|17926.39|18005.69|17925.69|9
1721701140000|2024-07-23 02:19:00|18006.42|17926.42|18006.3|17926.3|18006.55|17926.55|18006.25|17926.25|9
1721701150000|2024-07-23 02:19:10|18006.34|17926.34|18005.48|17925.48|18006.34|17926.34|18005.48|17925.48|10
1721701160000|2024-07-23 02:19:20|18005.7|17925.7|18003.93|17923.93|18005.76|17925.76|18003.93|17923.93|8
1721701170000|2024-07-23 02:19:30|18003.48|17923.48|18002.34|17922.34|18003.48|17923.48|18002.34|17922.34|10
1721701180000|2024-07-23 02:19:40|18002.33|17922.33|18006.53|17926.53|18006.53|17926.53|18002.33|17922.33|10
1721701190000|2024-07-23 02:19:50|18006.63|17926.63|18007.85|17927.85|18007.91|17927.91|18006.63|17926.63|10
1721701200000|2024-07-23 02:20:00|18007.84|17927.84|18007.48|17927.48|18008.32|17928.32|18007.48|17927.48|10
1721701210000|2024-07-23 02:20:10|18007.36|17927.36|18007.27|17927.27|18007.36|17927.36|18006.52|17926.52|10
1721701220000|2024-07-23 02:20:20|18007.57|17927.57|18008.09|17928.09|18008.68|17928.68|18007.49|17927.49|10
1721701230000|2024-07-23 02:20:30|18008.07|17928.07|18009.17|17929.17|18009.17|17929.17|18008.07|17928.07|9
1721701240000|2024-07-23 02:20:40|18009.18|17929.18|18006.56|17926.56|18009.18|17929.18|18006.52|17926.52|10
1721701250000|2024-07-23 02:20:50|18006.53|17926.53|18006.28|17926.28|18007.35|17927.35|18005.23|17925.23|10
1721701260000|2024-07-23 02:21:00|18005.84|17925.84|18003.51|17923.51|18005.84|17925.84|18003.51|17923.51|10
1721701270000|2024-07-23 02:21:10|18003.63|17923.63|18003.76|17923.76|18003.81|17923.81|18003.55|17923.55|10
1721701280000|2024-07-23 02:21:20|18003.56|17923.56|18006.38|17926.38|18006.4|17926.4|18003.4|17923.4|10
1721701290000|2024-07-23 02:21:30|18007.43|17927.43|18006.85|17926.85|18007.65|17927.65|18006.56|17926.56|10
1721701300000|2024-07-23 02:21:40|18006.1|17926.1|18006.85|17926.85|18007.33|17927.33|18006.1|17926.1|10
1721701310000|2024-07-23 02:21:50|18007.03|17927.03|18007.37|17927.37|18007.85|17927.85|18007.03|17927.03|10
1721701320000|2024-07-23 02:22:00|18007.58|17927.58|18008.48|17928.48|18008.71|17928.71|18007.54|17927.54|9
1721701330000|2024-07-23 02:22:10|18008.63|17928.63|18007.37|17927.37|18009.28|17929.28|18007.37|17927.37|9
1721701340000|2024-07-23 02:22:20|18007.05|17927.05|18005.16|17925.16|18007.05|17927.05|18005.16|17925.16|9
1721701350000|2024-07-23 02:22:30|18005.11|17925.11|18006.14|17926.14|18006.14|17926.14|18005.11|17925.11|10
1721701360000|2024-07-23 02:22:40|18005.92|17925.92|18006.48|17926.48|18006.61|17926.61|18005.92|17925.92|10
1721701370000|2024-07-23 02:22:50|18006.76|17926.76|18007.16|17927.16|18007.16|17927.16|18006.62|17926.62|9
1721701380000|2024-07-23 02:23:00|18007.39|17927.39|18008.38|17928.38|18008.38|17928.38|18007.39|17927.39|9
1721701390000|2024-07-23 02:23:10|18008.34|17928.34|18010.4|17930.4|18010.4|17930.4|18008.34|17928.34|10
1721701400000|2024-07-23 02:23:20|18010.28|17930.28|18011.27|17931.27|18011.27|17931.27|18010.28|17930.28|9
1721701410000|2024-07-23 02:23:30|18011.32|17931.32|18013.21|17933.21|18013.21|17933.21|18011.31|17931.31|10
1721701420000|2024-07-23 02:23:40|18013.23|17933.23|18014.3|17934.3|18014.62|17934.62|18013.23|17933.23|10
1721701430000|2024-07-23 02:23:50|18014.27|17934.27|18014.18|17934.18|18014.27|17934.27|18013.98|17933.98|10
1721701440000|2024-07-23 02:24:00|18014.11|17934.11|18014.45|17934.45|18014.45|17934.45|18014.11|17934.11|10
1721701450000|2024-07-23 02:24:10|18014.57|17934.57|18014.35|17934.35|18014.58|17934.58|18014.28|17934.28|10
1721701460000|2024-07-23 02:24:20|18014.24|17934.24|18014.3|17934.3|18014.69|17934.69|18014.24|17934.24|9
1721701470000|2024-07-23 02:24:30|18014.31|17934.31|18014.74|17934.74|18014.74|17934.74|18014.26|17934.26|9
1721701480000|2024-07-23 02:24:40|18015.1|17935.1|18016.19|17936.19|18016.33|17936.33|18015.1|17935.1|9
1721701490000|2024-07-23 02:24:50|18016.35|17936.35|18015.72|17935.72|18016.65|17936.65|18015.35|17935.35|10
1721701500000|2024-07-23 02:25:00|18015.63|17935.63|18013.01|17933.01|18015.63|17935.63|18013.01|17933.01|10
1721701510000|2024-07-23 02:25:10|18012.97|17932.97|18013.84|17933.84|18013.85|17933.85|18012.87|17932.87|9
1721701520000|2024-07-23 02:25:20|18013.28|17933.28|18011.26|17931.26|18013.37|17933.37|18011.26|17931.26|9
1721701530000|2024-07-23 02:25:30|18011.2|17931.2|18012.71|17932.71|18012.71|17932.71|18011.09|17931.09|10
1721701540000|2024-07-23 02:25:40|18012.65|17932.65|18012.3|17932.3|18012.68|17932.68|18012.27|17932.27|10
1721701550000|2024-07-23 02:25:50|18012.26|17932.26|18014.67|17934.67|18014.67|17934.67|18012.26|17932.26|10
1721701560000|2024-07-23 02:26:00|18014.75|17934.75|18020.03|17940.03|18020.03|17940.03|18014.75|17934.75|10
1721701570000|2024-07-23 02:26:10|18021.18|17941.18|18023.44|17943.44|18023.44|17943.44|18021.18|17941.18|10
1721701580000|2024-07-23 02:26:20|18023.55|17943.55|18020.49|17940.49|18023.55|17943.55|18020.49|17940.49|10
1721701590000|2024-07-23 02:26:30|18020.24|17940.24|18018.75|17938.75|18020.51|17940.51|18018.71|17938.71|10
1721701600000|2024-07-23 02:26:40|18018.99|17938.99|18018.56|17938.56|18018.99|17938.99|18016.61|17936.61|10
1721701610000|2024-07-23 02:26:50|18018.22|17938.22|18017.68|17937.68|18018.99|17938.99|18017.68|17937.68|9
1721701620000|2024-07-23 02:27:00|18017.62|17937.62|18015.35|17935.35|18017.73|17937.73|18015.35|17935.35|10
1721701630000|2024-07-23 02:27:10|18015.3|17935.3|18015.64|17935.64|18015.64|17935.64|18014.56|17934.56|10
1721701640000|2024-07-23 02:27:20|18015.86|17935.86|18014.83|17934.83|18015.98|17935.98|18014.83|17934.83|9
1721701650000|2024-07-23 02:27:30|18014.94|17934.94|18015.18|17935.18|18015.48|17935.48|18014.94|17934.94|10
1721701660000|2024-07-23 02:27:40|18015.19|17935.19|18015.84|17935.84|18015.84|17935.84|18015.18|17935.18|10
1721701670000|2024-07-23 02:27:50|18016.14|17936.14|18016.82|17936.82|18016.88|17936.88|18016.14|17936.14|10
1721701680000|2024-07-23 02:28:00|18016.86|17936.86|18019.01|17939.01|18019.01|17939.01|18016.86|17936.86|9
1721701690000|2024-07-23 02:28:10|18019.13|17939.13|18019.99|17939.99|18020.03|17940.03|18019.13|17939.13|9
1721701700000|2024-07-23 02:28:20|18020.02|17940.02|18020.17|17940.17|18020.17|17940.17|18019.8|17939.8|10
1721701710000|2024-07-23 02:28:30|18020.13|17940.13|18020.54|17940.54|18020.54|17940.54|18020.08|17940.08|10
1721701720000|2024-07-23 02:28:40|18020.74|17940.74|18020.8|17940.8|18020.87|17940.87|18020.67|17940.67|10
1721701730000|2024-07-23 02:28:50|18020.87|17940.87|18021.11|17941.11|18021.16|17941.16|18020.77|17940.77|10
1721701740000|2024-07-23 02:29:00|18021.13|17941.13|18017.59|17937.59|18021.13|17941.13|18017.59|17937.59|10
1721701750000|2024-07-23 02:29:10|18017.5|17937.5|18018.17|17938.17|18018.17|17938.17|18016.83|17936.83|10
1721701760000|2024-07-23 02:29:20|18018.31|17938.31|18017.72|17937.72|18018.46|17938.46|18017.72|17937.72|8
1721701770000|2024-07-23 02:29:30|18017.85|17937.85|18017.99|17937.99|18018.93|17938.93|18017.85|17937.85|10
1721701780000|2024-07-23 02:29:40|18018.01|17938.01|18018.49|17938.49|18018.53|17938.53|18018.01|17938.01|10
1721701790000|2024-07-23 02:29:50|18018.47|17938.47|18018.21|17938.21|18018.56|17938.56|18018.21|17938.21|9
1721701800000|2024-07-23 02:30:00|18018.13|17938.13|18018.65|17938.65|18019.47|17939.47|18018.06|17938.06|10
1721701810000|2024-07-23 02:30:10|18018.54|17938.54|18019.47|17939.47|18019.47|17939.47|18018.54|17938.54|9
1721701820000|2024-07-23 02:30:20|18019.84|17939.84|18020.1|17940.1|18020.12|17940.12|18019.58|17939.58|8
1721701830000|2024-07-23 02:30:30|18020.27|17940.27|18020.84|17940.84|18020.84|17940.84|18020.07|17940.07|8
1721701840000|2024-07-23 02:30:40|18021.11|17941.11|18021.2|17941.2|18021.24|17941.24|18020.96|17940.96|8
1721701850000|2024-07-23 02:30:50|18021.17|17941.17|18021.66|17941.66|18021.66|17941.66|18020.99|17940.99|8
1721701860000|2024-07-23 02:31:00|18021.53|17941.53|18023.85|17943.85|18024.32|17944.32|18021.53|17941.53|10
1721701870000|2024-07-23 02:31:10|18024.38|17944.38|18026.97|17946.97|18026.97|17946.97|18024.38|17944.38|10
1721701880000|2024-07-23 02:31:20|18027.38|17947.38|18027.52|17947.52|18028.13|17948.13|18026.97|17946.97|10
1721701890000|2024-07-23 02:31:30|18027.29|17947.29|18027.67|17947.67|18027.68|17947.68|18027.07|17947.07|7
1721701900000|2024-07-23 02:31:40|18028.57|17948.57|18032.64|17952.64|18032.64|17952.64|18028.57|17948.57|10
1721701910000|2024-07-23 02:31:50|18033.33|17953.33|18057.79|17977.79|18057.79|17977.79|18033.33|17953.33|10
1721701920000|2024-07-23 02:32:00|18061.05|17981.05|18061.84|17981.84|18062.06|17982.06|18061.05|17981.05|10
1721701930000|2024-07-23 02:32:10|18061.72|17981.72|18061.6|17981.6|18062.89|17982.89|18061.6|17981.6|10
1721701940000|2024-07-23 02:32:20|18061.83|17981.83|18062.68|17982.68|18062.68|17982.68|18061.26|17981.26|10
1721701950000|2024-07-23 02:32:30|18062.71|17982.71|18063.87|17983.87|18063.92|17983.92|18062.36|17982.36|10
1721701960000|2024-07-23 02:32:40|18066.77|17986.77|18067.04|17987.04|18067.42|17987.42|18066.77|17986.77|10
1721701970000|2024-07-23 02:32:50|18066.97|17986.97|18068.66|17988.66|18068.89|17988.89|18066.97|17986.97|10
1721701980000|2024-07-23 02:33:00|18069.15|17989.15|18068.07|17988.07|18069.64|17989.64|18068.07|17988.07|10
1721701990000|2024-07-23 02:33:10|18068.12|17988.12|18066.54|17986.54|18068.16|17988.16|18066.54|17986.54|10
1721702000000|2024-07-23 02:33:20|18066.21|17986.21|18064.71|17984.71|18066.21|17986.21|18064.27|17984.27|10
1721702010000|2024-07-23 02:33:30|18064.58|17984.58|18063.47|17983.47|18064.58|17984.58|18063.24|17983.24|10
1721702020000|2024-07-23 02:33:40|18063.55|17983.55|18063.88|17983.88|18064.07|17984.07|18063.3|17983.3|9
1721702030000|2024-07-23 02:33:50|18063.85|17983.85|18063.3|17983.3|18064.06|17984.06|18063.3|17983.3|10
1721702040000|2024-07-23 02:34:00|18063.47|17983.47|18062.81|17982.81|18063.55|17983.55|18062.37|17982.37|10
1721702050000|2024-07-23 02:34:10|18062.76|17982.76|18061.62|17981.62|18062.76|17982.76|18061.36|17981.36|10
1721702060000|2024-07-23 02:34:20|18061.11|17981.11|18060.89|17980.89|18061.11|17981.11|18060.08|17980.08|10
1721702070000|2024-07-23 02:34:30|18061.27|17981.27|18061.31|17981.31|18061.9|17981.9|18061.27|17981.27|7
1721702080000|2024-07-23 02:34:40|18061.3|17981.3|18062.07|17982.07|18062.4|17982.4|18061.3|17981.3|9
1721702090000|2024-07-23 02:34:50|18062.05|17982.05|18062.27|17982.27|18062.91|17982.91|18061.16|17981.16|10
1721702100000|2024-07-23 02:35:00|18062.22|17982.22|18059.26|17979.26|18062.22|17982.22|18059.26|17979.26|10
1721702110000|2024-07-23 02:35:10|18059.29|17979.29|18060.56|17980.56|18061.34|17981.34|18059.29|17979.29|10
1721702120000|2024-07-23 02:35:20|18059.32|17979.32|18060.13|17980.13|18060.13|17980.13|18059.22|17979.22|10
1721702130000|2024-07-23 02:35:30|18060.17|17980.17|18056.91|17976.91|18060.2|17980.2|18056.91|17976.91|9
1721702140000|2024-07-23 02:35:40|18056.38|17976.38|18055.25|17975.25|18056.56|17976.56|18055.25|17975.25|9
1721702150000|2024-07-23 02:35:50|18055.49|17975.49|18055.33|17975.33|18055.52|17975.52|18055.22|17975.22|8
1721702160000|2024-07-23 02:36:00|18055.09|17975.09|18053.75|17973.75|18055.09|17975.09|18053.55|17973.55|8
1721702170000|2024-07-23 02:36:10|18053.32|17973.32|18054.86|17974.86|18054.86|17974.86|18053.32|17973.32|10
1721702180000|2024-07-23 02:36:20|18054.65|17974.65|18055.88|17975.88|18055.92|17975.92|18054.27|17974.27|10
1721702190000|2024-07-23 02:36:30|18055.86|17975.86|18056.8|17976.8|18057.03|17977.03|18055.86|17975.86|10
1721702200000|2024-07-23 02:36:40|18056.74|17976.74|18056.84|17976.84|18056.84|17976.84|18055.95|17975.95|10
1721702210000|2024-07-23 02:36:50|18056.88|17976.88|18058.57|17978.57|18058.57|17978.57|18056.7|17976.7|8
1721702220000|2024-07-23 02:37:00|18058.62|17978.62|18059.83|17979.83|18059.83|17979.83|18058.5|17978.5|10
1721702230000|2024-07-23 02:37:10|18059.92|17979.92|18059.38|17979.38|18060.17|17980.17|18059.15|17979.15|10
1721702240000|2024-07-23 02:37:20|18059.53|17979.53|18060.9|17980.9|18061.57|17981.57|18059.53|17979.53|10
1721702250000|2024-07-23 02:37:30|18060.58|17980.58|18060.53|17980.53|18060.7|17980.7|18060.46|17980.46|10
1721702260000|2024-07-23 02:37:40|18061.3|17981.3|18062.89|17982.89|18062.89|17982.89|18061.3|17981.3|10
1721702270000|2024-07-23 02:37:50|18064.84|17984.84|18065|17985|18065|17985|18064.13|17984.13|10
1721702280000|2024-07-23 02:38:00|18065.04|17985.04|18063.8|17983.8|18065.04|17985.04|18063.67|17983.67|9
1721702290000|2024-07-23 02:38:10|18063.74|17983.74|18064.41|17984.41|18064.41|17984.41|18063.74|17983.74|10
1721702300000|2024-07-23 02:38:20|18063.93|17983.93|18063.53|17983.53|18063.93|17983.93|18063.38|17983.38|9
1721702310000|2024-07-23 02:38:30|18063.54|17983.54|18066.43|17986.43|18066.43|17986.43|18063.54|17983.54|10
1721702320000|2024-07-23 02:38:40|18066.57|17986.57|18067.32|17987.32|18067.32|17987.32|18066.45|17986.45|10
1721702330000|2024-07-23 02:38:50|18067.29|17987.29|18068.82|17988.82|18068.96|17988.96|18067.29|17987.29|10
1721702340000|2024-07-23 02:39:00|18069.31|17989.31|18068.19|17988.19|18069.31|17989.31|18068.19|17988.19|10
1721702350000|2024-07-23 02:39:10|18068.29|17988.29|18069.59|17989.59|18069.59|17989.59|18068.15|17988.15|9
1721702360000|2024-07-23 02:39:20|18069.68|17989.68|18071.12|17991.12|18071.12|17991.12|18069.68|17989.68|10
1721702370000|2024-07-23 02:39:30|18071.23|17991.23|18070.45|17990.45|18071.23|17991.23|18070.45|17990.45|9
1721702380000|2024-07-23 02:39:40|18070.41|17990.41|18071.05|17991.05|18071.05|17991.05|18070.21|17990.21|9
1721702390000|2024-07-23 02:39:50|18071.31|17991.31|18071.94|17991.94|18072.37|17992.37|18071.31|17991.31|10
1721702400000|2024-07-23 02:40:00|18071.84|17991.84|18069.33|17989.33|18071.99|17991.99|18069.33|17989.33|10
1721702410000|2024-07-23 02:40:10|18069.37|17989.37|18071.46|17991.46|18071.55|17991.55|18069.37|17989.37|9
1721702420000|2024-07-23 02:40:20|18071.51|17991.51|18075.84|17995.84|18075.84|17995.84|18071.51|17991.51|10
1721702430000|2024-07-23 02:40:30|18076.12|17996.12|18079.66|17999.66|18079.66|17999.66|18076.12|17996.12|10
1721702440000|2024-07-23 02:40:40|18079.76|17999.76|18083.04|18003.04|18083.04|18003.04|18079.76|17999.76|9
1721702450000|2024-07-23 02:40:50|18083.98|18003.98|18085.16|18005.16|18086.07|18006.07|18083.98|18003.98|10
1721702460000|2024-07-23 02:41:00|18086.19|18006.19|18089.86|18009.86|18090.56|18010.56|18086.19|18006.19|10
1721702470000|2024-07-23 02:41:10|18088.82|18008.82|18087.47|18007.47|18088.82|18008.82|18087.47|18007.47|10
1721702480000|2024-07-23 02:41:20|18087.36|18007.36|18086.45|18006.45|18087.36|18007.36|18086.36|18006.36|9
1721702490000|2024-07-23 02:41:30|18086.61|18006.61|18087.04|18007.04|18087.04|18007.04|18085.82|18005.82|10
1721702500000|2024-07-23 02:41:40|18087.61|18007.61|18089.26|18009.26|18089.26|18009.26|18087.61|18007.61|8
1721702510000|2024-07-23 02:41:50|18089.5|18009.5|18089.51|18009.51|18089.89|18009.89|18089.46|18009.46|9
1721702520000|2024-07-23 02:42:00|18089.73|18009.73|18089|18009|18089.99|18009.99|18089|18009|10
1721702530000|2024-07-23 02:42:10|18089.11|18009.11|18087.68|18007.68|18089.11|18009.11|18087.37|18007.37|10
1721702540000|2024-07-23 02:42:20|18088.38|18008.38|18087.82|18007.82|18088.38|18008.38|18087.35|18007.35|9
1721702550000|2024-07-23 02:42:30|18087.94|18007.94|18090.23|18010.23|18090.23|18010.23|18087.94|18007.94|10
1721702560000|2024-07-23 02:42:40|18090.54|18010.54|18091.78|18011.78|18091.78|18011.78|18090.54|18010.54|9
1721702570000|2024-07-23 02:42:50|18092|18012|18092.65|18012.65|18092.65|18012.65|18092|18012|8
1721702580000|2024-07-23 02:43:00|18092.91|18012.91|18092.44|18012.44|18092.93|18012.93|18092.39|18012.39|10
1721702590000|2024-07-23 02:43:10|18092.89|18012.89|18095.28|18015.28|18096.15|18016.15|18092.89|18012.89|10
1721702600000|2024-07-23 02:43:20|18095.18|18015.18|18095.26|18015.26|18095.94|18015.94|18094.43|18014.43|10
1721702610000|2024-07-23 02:43:30|18095.41|18015.41|18093.33|18013.33|18095.41|18015.41|18093.33|18013.33|9
1721702620000|2024-07-23 02:43:40|18093.48|18013.48|18094.3|18014.3|18094.3|18014.3|18093.38|18013.38|8
1721702630000|2024-07-23 02:43:50|18094.34|18014.34|18098.83|18018.83|18098.83|18018.83|18094.34|18014.34|10
1721702640000|2024-07-23 02:44:00|18098.97|18018.97|18098.76|18018.76|18099.45|18019.45|18098.5|18018.5|9
1721702650000|2024-07-23 02:44:10|18098.72|18018.72|18097.93|18017.93|18098.72|18018.72|18097.75|18017.75|10
1721702660000|2024-07-23 02:44:20|18097.65|18017.65|18097.81|18017.81|18097.81|18017.81|18096.77|18016.77|9
1721702670000|2024-07-23 02:44:30|18098.82|18018.82|18099.62|18019.62|18100.07|18020.07|18098.82|18018.82|10
1721702680000|2024-07-23 02:44:40|18099.59|18019.59|18098.37|18018.37|18099.68|18019.68|18098.37|18018.37|10
1721702690000|2024-07-23 02:44:50|18098.18|18018.18|18098.05|18018.05|18098.54|18018.54|18098.01|18018.01|10
1721702700000|2024-07-23 02:45:00|18098.11|18018.11|18096.58|18016.58|18098.28|18018.28|18096.33|18016.33|10
1721702710000|2024-07-23 02:45:10|18096.81|18016.81|18098.59|18018.59|18098.84|18018.84|18096.81|18016.81|10
1721702720000|2024-07-23 02:45:20|18098.66|18018.66|18098.73|18018.73|18098.92|18018.92|18098.29|18018.29|10
1721702730000|2024-07-23 02:45:30|18099.02|18019.02|18099.55|18019.55|18099.55|18019.55|18099.02|18019.02|10
1721702740000|2024-07-23 02:45:40|18099.57|18019.57|18102.17|18022.17|18102.17|18022.17|18099.57|18019.57|10
1721702750000|2024-07-23 02:45:50|18102.46|18022.46|18103.03|18023.03|18103.03|18023.03|18101.25|18021.25|10
1721702760000|2024-07-23 02:46:00|18104.15|18024.15|18104.15|18024.15|18104.18|18024.18|18103.82|18023.82|10
1721702770000|2024-07-23 02:46:10|18103.93|18023.93|18103.04|18023.04|18104.84|18024.84|18103.04|18023.04|10
1721702780000|2024-07-23 02:46:20|18102.57|18022.57|18101.59|18021.59|18102.57|18022.57|18101.55|18021.55|10
1721702790000|2024-07-23 02:46:30|18101.4|18021.4|18100.16|18020.16|18101.4|18021.4|18099.98|18019.98|10
1721702800000|2024-07-23 02:46:40|18100.26|18020.26|18100.65|18020.65|18100.65|18020.65|18100.03|18020.03|9
1721702810000|2024-07-23 02:46:50|18100.66|18020.66|18096.84|18016.84|18100.72|18020.72|18096.84|18016.84|10
1721702820000|2024-07-23 02:47:00|18097.02|18017.02|18096.09|18016.09|18097.08|18017.08|18095.8|18015.8|10
1721702830000|2024-07-23 02:47:10|18096.2|18016.2|18095.68|18015.68|18096.71|18016.71|18095.68|18015.68|9
1721702840000|2024-07-23 02:47:20|18095.61|18015.61|18096.11|18016.11|18096.11|18016.11|18095.61|18015.61|10
1721702850000|2024-07-23 02:47:30|18096.43|18016.43|18096.64|18016.64|18096.64|18016.64|18096.4|18016.4|9
1721702860000|2024-07-23 02:47:40|18097.22|18017.22|18095.78|18015.78|18097.82|18017.82|18095.78|18015.78|10
1721702870000|2024-07-23 02:47:50|18095.71|18015.71|18090.9|18010.9|18095.71|18015.71|18090.9|18010.9|10
1721702880000|2024-07-23 02:48:00|18090.91|18010.91|18087.08|18007.08|18090.91|18010.91|18087.08|18007.08|10
1721702890000|2024-07-23 02:48:10|18086.55|18006.55|18085.45|18005.45|18086.55|18006.55|18085.45|18005.45|10
1721702900000|2024-07-23 02:48:20|18085.46|18005.46|18083.53|18003.53|18085.46|18005.46|18083.53|18003.53|10
1721702910000|2024-07-23 02:48:30|18082.88|18002.88|18077.34|17997.34|18082.88|18002.88|18077.34|17997.34|10
1721702920000|2024-07-23 02:48:40|18077.11|17997.11|18074.53|17994.53|18077.11|17997.11|18074.14|17994.14|10
1721702930000|2024-07-23 02:48:50|18074.66|17994.66|18075.06|17995.06|18075.23|17995.23|18074.51|17994.51|10
1721702940000|2024-07-23 02:49:00|18074.9|17994.9|18077.86|17997.86|18077.86|17997.86|18074.59|17994.59|10
1721702950000|2024-07-23 02:49:10|18078.25|17998.25|18081.31|18001.31|18081.31|18001.31|18078.25|17998.25|10
1721702960000|2024-07-23 02:49:20|18081.41|18001.41|18081.26|18001.26|18081.63|18001.63|18080.94|18000.94|9
1721702970000|2024-07-23 02:49:30|18081.02|18001.02|18081.12|18001.12|18081.45|18001.45|18080.97|18000.97|9
1721702980000|2024-07-23 02:49:40|18081.11|18001.11|18080.96|18000.96|18081.27|18001.27|18080.87|18000.87|9
1721702990000|2024-07-23 02:49:50|18081.14|18001.14|18081.55|18001.55|18081.99|18001.99|18081.14|18001.14|9
1721703000000|2024-07-23 02:50:00|18081.73|18001.73|18081.56|18001.56|18082.22|18002.22|18080.97|18000.97|10
1721703010000|2024-07-23 02:50:10|18081.52|18001.52|18084.93|18004.93|18084.93|18004.93|18081.52|18001.52|10
1721703020000|2024-07-23 02:50:20|18084.86|18004.86|18085.89|18005.89|18085.92|18005.92|18084.86|18004.86|10
1721703030000|2024-07-23 02:50:30|18085.71|18005.71|18085.53|18005.53|18085.93|18005.93|18084.5|18004.5|10
1721703040000|2024-07-23 02:50:40|18085.5|18005.5|18085.22|18005.22|18085.66|18005.66|18085.22|18005.22|10
1721703050000|2024-07-23 02:50:50|18085.26|18005.26|18083.49|18003.49|18085.26|18005.26|18083.49|18003.49|9
1721703060000|2024-07-23 02:51:00|18083.02|18003.02|18086.3|18006.3|18086.3|18006.3|18082.66|18002.66|10
1721703070000|2024-07-23 02:51:10|18086.65|18006.65|18086.77|18006.77|18087.13|18007.13|18086.64|18006.64|10
1721703080000|2024-07-23 02:51:20|18086.8|18006.8|18089.19|18009.19|18089.45|18009.45|18086.8|18006.8|10
1721703090000|2024-07-23 02:51:30|18089.23|18009.23|18088.69|18008.69|18089.59|18009.59|18088.69|18008.69|10
1721703100000|2024-07-23 02:51:40|18088.63|18008.63|18089.18|18009.18|18089.18|18009.18|18088.55|18008.55|10
1721703110000|2024-07-23 02:51:50|18089.08|18009.08|18088.5|18008.5|18089.21|18009.21|18088.5|18008.5|10
1721703120000|2024-07-23 02:52:00|18088.53|18008.53|18086.59|18006.59|18088.53|18008.53|18086.59|18006.59|10
1721703130000|2024-07-23 02:52:10|18085.61|18005.61|18081.73|18001.73|18085.61|18005.61|18081.73|18001.73|10
1721703140000|2024-07-23 02:52:20|18081.71|18001.71|18083.53|18003.53|18083.99|18003.99|18081.71|18001.71|10
1721703150000|2024-07-23 02:52:30|18083.24|18003.24|18082.29|18002.29|18083.47|18003.47|18082.25|18002.25|10
1721703160000|2024-07-23 02:52:40|18082.26|18002.26|18082.67|18002.67|18082.74|18002.74|18082.21|18002.21|10
1721703170000|2024-07-23 02:52:50|18081.94|18001.94|18079.36|17999.36|18081.94|18001.94|18079.36|17999.36|10
1721703180000|2024-07-23 02:53:00|18079.53|17999.53|18078.98|17998.98|18079.53|17999.53|18078.82|17998.82|10
1721703190000|2024-07-23 02:53:10|18078.77|17998.77|18078.27|17998.27|18078.81|17998.81|18078.03|17998.03|10
1721703200000|2024-07-23 02:53:20|18078.49|17998.49|18079.27|17999.27|18079.27|17999.27|18078.47|17998.47|10
1721703210000|2024-07-23 02:53:30|18079.32|17999.32|18080.4|18000.4|18080.4|18000.4|18079.32|17999.32|10
1721703220000|2024-07-23 02:53:40|18080.41|18000.41|18080.43|18000.43|18080.43|18000.43|18080.3|18000.3|9
1721703230000|2024-07-23 02:53:50|18080.47|18000.47|18076.96|17996.96|18080.47|18000.47|18076.92|17996.92|10
1721703240000|2024-07-23 02:54:00|18076.45|17996.45|18073.91|17993.91|18076.59|17996.59|18073.91|17993.91|10
1721703250000|2024-07-23 02:54:10|18073.8|17993.8|18073.22|17993.22|18073.82|17993.82|18072.86|17992.86|10
1721703260000|2024-07-23 02:54:20|18073.47|17993.47|18074.38|17994.38|18074.38|17994.38|18073.47|17993.47|9
1721703270000|2024-07-23 02:54:30|18074.17|17994.17|18073.41|17993.41|18074.17|17994.17|18073.41|17993.41|9
1721703280000|2024-07-23 02:54:40|18073.67|17993.67|18074.44|17994.44|18074.65|17994.65|18072.89|17992.89|10
1721703290000|2024-07-23 02:54:50|18074.48|17994.48|18075.89|17995.89|18075.89|17995.89|18074.47|17994.47|10
1721703300000|2024-07-23 02:55:00|18075.88|17995.88|18078.31|17998.31|18078.31|17998.31|18075.88|17995.88|10
1721703310000|2024-07-23 02:55:10|18078.42|17998.42|18079.7|17999.7|18079.84|17999.84|18078.39|17998.39|10
1721703320000|2024-07-23 02:55:20|18079.64|17999.64|18081.97|18001.97|18081.97|18001.97|18079.56|17999.56|10
1721703330000|2024-07-23 02:55:30|18082.18|18002.18|18085.99|18005.99|18085.99|18005.99|18082.13|18002.13|10
1721703340000|2024-07-23 02:55:40|18086.01|18006.01|18084.14|18004.14|18086.12|18006.12|18084.14|18004.14|10
1721703350000|2024-07-23 02:55:50|18084.13|18004.13|18085.09|18005.09|18085.09|18005.09|18084.05|18004.05|10
1721703360000|2024-07-23 02:56:00|18083.43|18003.43|18082.83|18002.83|18083.83|18003.83|18082.83|18002.83|10
1721703370000|2024-07-23 02:56:10|18082.75|18002.75|18083.74|18003.74|18083.74|18003.74|18082.75|18002.75|10
1721703380000|2024-07-23 02:56:20|18083.77|18003.77|18084.02|18004.02|18084.16|18004.16|18083.77|18003.77|10
1721703390000|2024-07-23 02:56:30|18084|18004|18084.52|18004.52|18084.52|18004.52|18084|18004|9
1721703400000|2024-07-23 02:56:40|18084.83|18004.83|18084.36|18004.36|18084.93|18004.93|18084.36|18004.36|7
1721703410000|2024-07-23 02:56:50|18084.46|18004.46|18084.48|18004.48|18084.52|18004.52|18084.24|18004.24|10
1721703420000|2024-07-23 02:57:00|18084.4|18004.4|18084.14|18004.14|18084.5|18004.5|18084.1|18004.1|10
1721703430000|2024-07-23 02:57:10|18084.23|18004.23|18086.25|18006.25|18086.25|18006.25|18084.2|18004.2|10
1721703440000|2024-07-23 02:57:20|18086.63|18006.63|18086.48|18006.48|18086.92|18006.92|18086.28|18006.28|10
1721703450000|2024-07-23 02:57:30|18086.51|18006.51|18086.96|18006.96|18087.13|18007.13|18086.4|18006.4|10
1721703460000|2024-07-23 02:57:40|18087.49|18007.49|18087.38|18007.38|18087.53|18007.53|18087.15|18007.15|10
1721703470000|2024-07-23 02:57:50|18087.37|18007.37|18088.36|18008.36|18088.36|18008.36|18087.37|18007.37|10
1721703480000|2024-07-23 02:58:00|18088.19|18008.19|18087.86|18007.86|18088.21|18008.21|18087.7|18007.7|10
1721703490000|2024-07-23 02:58:10|18087.64|18007.64|18086.68|18006.68|18087.82|18007.82|18086.68|18006.68|9
1721703500000|2024-07-23 02:58:20|18086.75|18006.75|18085.97|18005.97|18086.75|18006.75|18085.97|18005.97|10
1721703510000|2024-07-23 02:58:30|18085.99|18005.99|18088.38|18008.38|18088.38|18008.38|18085.88|18005.88|10
1721703520000|2024-07-23 02:58:40|18088.33|18008.33|18087.98|18007.98|18088.33|18008.33|18087.98|18007.98|10
1721703530000|2024-07-23 02:58:50|18087.12|18007.12|18085.97|18005.97|18087.12|18007.12|18085.95|18005.95|9
1721703540000|2024-07-23 02:59:00|18085.96|18005.96|18088.17|18008.17|18088.17|18008.17|18085.96|18005.96|10
1721703550000|2024-07-23 02:59:10|18088.23|18008.23|18088.31|18008.31|18088.73|18008.73|18087.97|18007.97|10
1721703560000|2024-07-23 02:59:20|18088.25|18008.25|18089.37|18009.37|18089.79|18009.79|18088.18|18008.18|10
1721703570000|2024-07-23 02:59:30|18089.35|18009.35|18090.9|18010.9|18090.9|18010.9|18089.06|18009.06|10
1721703580000|2024-07-23 02:59:40|18090.88|18010.88|18092|18012|18092|18012|18090.88|18010.88|9
1721703590000|2024-07-23 02:59:50|18092.16|18012.16|18093.11|18013.11|18093.16|18013.16|18092.16|18012.16|10
1721703600000|2024-07-23 03:00:00|18093.15|18013.15|18095.46|18015.46|18095.46|18015.46|18092.97|18012.97|10
1721703610000|2024-07-23 03:00:10|18095.52|18015.52|18095.49|18015.49|18095.6|18015.6|18095.34|18015.34|8
1721703620000|2024-07-23 03:00:20|18095.22|18015.22|18096.56|18016.56|18096.56|18016.56|18095.11|18015.11|10
1721703630000|2024-07-23 03:00:30|18096.97|18016.97|18095.06|18015.06|18097.25|18017.25|18095.06|18015.06|10
1721703640000|2024-07-23 03:00:40|18094.95|18014.95|18095.31|18015.31|18095.31|18015.31|18094.92|18014.92|10
1721703650000|2024-07-23 03:00:50|18095.33|18015.33|18095.41|18015.41|18095.41|18015.41|18095.05|18015.05|7
1721703660000|2024-07-23 03:01:00|18095.89|18015.89|18098.17|18018.17|18098.17|18018.17|18095.89|18015.89|10
1721703670000|2024-07-23 03:01:10|18098.18|18018.18|18099.03|18019.03|18099.05|18019.05|18098.18|18018.18|10
1721703680000|2024-07-23 03:01:20|18099.05|18019.05|18104.56|18024.56|18104.56|18024.56|18099.05|18019.05|10
1721703690000|2024-07-23 03:01:30|18104.9|18024.9|18106.31|18026.31|18106.69|18026.69|18104.9|18024.9|10
1721703700000|2024-07-23 03:01:40|18106.01|18026.01|18104.72|18024.72|18106.31|18026.31|18104.71|18024.71|10
1721703710000|2024-07-23 03:01:50|18104.37|18024.37|18101.91|18021.91|18104.37|18024.37|18101.91|18021.91|10
1721703720000|2024-07-23 03:02:00|18101.64|18021.64|18100.75|18020.75|18101.64|18021.64|18100.75|18020.75|10
1721703730000|2024-07-23 03:02:10|18100.57|18020.57|18097.81|18017.81|18100.57|18020.57|18097.06|18017.06|10
1721703740000|2024-07-23 03:02:20|18097.78|18017.78|18097.44|18017.44|18097.79|18017.79|18097.26|18017.26|10
1721703750000|2024-07-23 03:02:30|18097.43|18017.43|18097.72|18017.72|18097.72|18017.72|18096.99|18016.99|10
1721703760000|2024-07-23 03:02:40|18097.62|18017.62|18096.68|18016.68|18097.62|18017.62|18095.24|18015.24|10
1721703770000|2024-07-23 03:02:50|18097.19|18017.19|18097.74|18017.74|18098.1|18018.1|18097.19|18017.19|10
1721703780000|2024-07-23 03:03:00|18097.76|18017.76|18097.68|18017.68|18098.2|18018.2|18097.49|18017.49|8
1721703790000|2024-07-23 03:03:10|18096.86|18016.86|18092.39|18012.39|18096.86|18016.86|18092.39|18012.39|10
1721703800000|2024-07-23 03:03:20|18092.38|18012.38|18088.68|18008.68|18092.38|18012.38|18088.68|18008.68|9
1721703810000|2024-07-23 03:03:30|18088.87|18008.87|18087.83|18007.83|18088.87|18008.87|18087.83|18007.83|9
1721703820000|2024-07-23 03:03:40|18087.46|18007.46|18084.16|18004.16|18087.46|18007.46|18084.16|18004.16|10
1721703830000|2024-07-23 03:03:50|18084.03|18004.03|18081.44|18001.44|18084.03|18004.03|18081.44|18001.44|10
1721703840000|2024-07-23 03:04:00|18081.34|18001.34|18080.68|18000.68|18081.34|18001.34|18080.28|18000.28|10
1721703850000|2024-07-23 03:04:10|18080.7|18000.7|18080.22|18000.22|18080.7|18000.7|18079.97|17999.97|10
1721703860000|2024-07-23 03:04:20|18080.44|18000.44|18080.97|18000.97|18080.97|18000.97|18080.44|18000.44|10
1721703870000|2024-07-23 03:04:30|18081.1|18001.1|18080.92|18000.92|18081.18|18001.18|18080.3|18000.3|9
1721703880000|2024-07-23 03:04:40|18081.42|18001.42|18081.24|18001.24|18081.62|18001.62|18081.24|18001.24|10
1721703890000|2024-07-23 03:04:50|18081.22|18001.22|18079.94|17999.94|18081.22|18001.22|18079.94|17999.94|8
1721703900000|2024-07-23 03:05:00|18080.03|18000.03|18081.25|18001.25|18081.5|18001.5|18080.03|18000.03|8
1721703910000|2024-07-23 03:05:10|18081.21|18001.21|18079.34|17999.34|18081.21|18001.21|18079.1|17999.1|10
1721703920000|2024-07-23 03:05:20|18079.56|17999.56|18079.92|17999.92|18079.92|17999.92|18079.53|17999.53|10
1721703930000|2024-07-23 03:05:30|18080.18|18000.18|18079.79|17999.79|18080.52|18000.52|18079.79|17999.79|10
1721703940000|2024-07-23 03:05:40|18079.88|17999.88|18080.39|18000.39|18080.39|18000.39|18079.65|17999.65|9
1721703950000|2024-07-23 03:05:50|18080.48|18000.48|18081.08|18001.08|18081.08|18001.08|18080.48|18000.48|10
1721703960000|2024-07-23 03:06:00|18080.97|18000.97|18078.82|17998.82|18081.14|18001.14|18078.82|17998.82|10
1721703970000|2024-07-23 03:06:10|18078.67|17998.67|18076.21|17996.21|18078.67|17998.67|18076.21|17996.21|10
1721703980000|2024-07-23 03:06:20|18076.07|17996.07|18073.51|17993.51|18076.07|17996.07|18073.51|17993.51|10
1721703990000|2024-07-23 03:06:30|18073.4|17993.4|18072.93|17992.93|18073.46|17993.46|18072.67|17992.67|10
1721704000000|2024-07-23 03:06:40|18073.01|17993.01|18074.54|17994.54|18074.54|17994.54|18073.01|17993.01|10
1721704010000|2024-07-23 03:06:50|18074.39|17994.39|18077.4|17997.4|18077.4|17997.4|18074.39|17994.39|10
1721704020000|2024-07-23 03:07:00|18077.72|17997.72|18080.42|18000.42|18080.42|18000.42|18077.7|17997.7|10
1721704030000|2024-07-23 03:07:10|18080.63|18000.63|18082.46|18002.46|18082.46|18002.46|18080.59|18000.59|10
1721704040000|2024-07-23 03:07:20|18082.71|18002.71|18083.64|18003.64|18083.87|18003.87|18082.68|18002.68|10
1721704050000|2024-07-23 03:07:30|18083.52|18003.52|18083.47|18003.47|18083.66|18003.66|18083.15|18003.15|8
1721704060000|2024-07-23 03:07:40|18083.13|18003.13|18078.95|17998.95|18083.13|18003.13|18078.95|17998.95|10
1721704070000|2024-07-23 03:07:50|18078.93|17998.93|18081.51|18001.51|18081.51|18001.51|18078.86|17998.86|10
1721704080000|2024-07-23 03:08:00|18081.72|18001.72|18081.9|18001.9|18082.01|18002.01|18081.62|18001.62|9
1721704090000|2024-07-23 03:08:10|18081.93|18001.93|18082.31|18002.31|18082.53|18002.53|18081.83|18001.83|10
1721704100000|2024-07-23 03:08:20|18082.28|18002.28|18081.23|18001.23|18082.28|18002.28|18081.23|18001.23|9
1721704110000|2024-07-23 03:08:30|18081.15|18001.15|18082.76|18002.76|18082.76|18002.76|18081.15|18001.15|10
1721704120000|2024-07-23 03:08:40|18082.93|18002.93|18085.12|18005.12|18085.12|18005.12|18082.93|18002.93|10
1721704130000|2024-07-23 03:08:50|18085.13|18005.13|18093.48|18013.48|18093.49|18013.49|18085.13|18005.13|10
1721704140000|2024-07-23 03:09:00|18093.93|18013.93|18089.96|18009.96|18098.1|18018.1|18089.96|18009.96|10
1721704150000|2024-07-23 03:09:10|18089.44|18009.44|18088.55|18008.55|18089.6|18009.6|18088.55|18008.55|10
1721704160000|2024-07-23 03:09:20|18088.19|18008.19|18088.21|18008.21|18088.42|18008.42|18088.03|18008.03|10
1721704170000|2024-07-23 03:09:30|18088.23|18008.23|18088.8|18008.8|18090.19|18010.19|18088.23|18008.23|9
1721704180000|2024-07-23 03:09:40|18088.86|18008.86|18089.77|18009.77|18089.83|18009.83|18088.86|18008.86|10
1721704190000|2024-07-23 03:09:50|18089.71|18009.71|18089|18009|18089.85|18009.85|18088.93|18008.93|8
1721704200000|2024-07-23 03:10:00|18089.02|18009.02|18090.24|18010.24|18090.24|18010.24|18088.49|18008.49|10
1721704210000|2024-07-23 03:10:10|18090.68|18010.68|18090.14|18010.14|18090.68|18010.68|18090.07|18010.07|9
1721704220000|2024-07-23 03:10:20|18090.12|18010.12|18089.09|18009.09|18090.51|18010.51|18089.09|18009.09|10
1721704230000|2024-07-23 03:10:30|18088.24|18008.24|18086.69|18006.69|18088.24|18008.24|18086.69|18006.69|10
1721704240000|2024-07-23 03:10:40|18086.84|18006.84|18087.1|18007.1|18088.38|18008.38|18086.65|18006.65|10
1721704250000|2024-07-23 03:10:50|18087.2|18007.2|18087.02|18007.02|18087.31|18007.31|18087.02|18007.02|9
1721704260000|2024-07-23 03:11:00|18086.8|18006.8|18084.08|18004.08|18087.1|18007.1|18084.08|18004.08|8
1721704270000|2024-07-23 03:11:10|18084.13|18004.13|18084.4|18004.4|18084.4|18004.4|18084.13|18004.13|7
1721704280000|2024-07-23 03:11:20|18084.44|18004.44|18083.83|18003.83|18084.51|18004.51|18083.82|18003.82|8
1721704290000|2024-07-23 03:11:30|18083.84|18003.84|18083.88|18003.88|18084.19|18004.19|18083.84|18003.84|7
1721704300000|2024-07-23 03:11:40|18083.9|18003.9|18081.78|18001.78|18083.9|18003.9|18081.77|18001.77|9
1721704310000|2024-07-23 03:11:50|18081.49|18001.49|18080.62|18000.62|18081.49|18001.49|18080.62|18000.62|10
1721704320000|2024-07-23 03:12:00|18080.52|18000.52|18079.21|17999.21|18080.52|18000.52|18079.21|17999.21|10
1721704330000|2024-07-23 03:12:10|18079.17|17999.17|18078.73|17998.73|18079.32|17999.32|18078.73|17998.73|10
1721704340000|2024-07-23 03:12:20|18078.48|17998.48|18078.09|17998.09|18078.48|17998.48|18077.93|17997.93|9
1721704350000|2024-07-23 03:12:30|18077.91|17997.91|18077.15|17997.15|18077.92|17997.92|18077.07|17997.07|9
1721704360000|2024-07-23 03:12:40|18077.19|17997.19|18079.26|17999.26|18079.29|17999.29|18077.19|17997.19|9
1721704370000|2024-07-23 03:12:50|18079.12|17999.12|18079.93|17999.93|18079.93|17999.93|18078.95|17998.95|8
1721704380000|2024-07-23 03:13:00|18080.35|18000.35|18077.67|17997.67|18080.35|18000.35|18077.67|17997.67|8
1721704390000|2024-07-23 03:13:10|18077.82|17997.82|18077.18|17997.18|18077.96|17997.96|18077.15|17997.15|9
1721704400000|2024-07-23 03:13:20|18077.16|17997.16|18076.7|17996.7|18077.19|17997.19|18076.7|17996.7|9
1721704410000|2024-07-23 03:13:30|18076.54|17996.54|18077.06|17997.06|18077.06|17997.06|18076.46|17996.46|10
1721704420000|2024-07-23 03:13:40|18077.13|17997.13|18078.35|17998.35|18078.35|17998.35|18077.13|17997.13|10
1721704430000|2024-07-23 03:13:50|18078.52|17998.52|18081.53|18001.53|18081.53|18001.53|18078.52|17998.52|10
1721704440000|2024-07-23 03:14:00|18080.8|18000.8|18081.6|18001.6|18082.33|18002.33|18080.61|18000.61|10
1721704450000|2024-07-23 03:14:10|18081.86|18001.86|18083.82|18003.82|18083.82|18003.82|18081.19|18001.19|10
1721704460000|2024-07-23 03:14:20|18083.9|18003.9|18085.01|18005.01|18085.01|18005.01|18083.74|18003.74|10
1721704470000|2024-07-23 03:14:30|18085.21|18005.21|18085.07|18005.07|18085.64|18005.64|18085.07|18005.07|10
1721704480000|2024-07-23 03:14:40|18085.06|18005.06|18082.81|18002.81|18085.06|18005.06|18082.81|18002.81|10
1721704490000|2024-07-23 03:14:50|18082.46|18002.46|18081.1|18001.1|18082.46|18002.46|18081.05|18001.05|8
1721704500000|2024-07-23 03:15:00|18081.05|18001.05|18082.04|18002.04|18082.04|18002.04|18080.94|18000.94|10
1721704510000|2024-07-23 03:15:10|18081.88|18001.88|18081.93|18001.93|18081.93|18001.93|18080.5|18000.5|10
1721704520000|2024-07-23 03:15:20|18081.99|18001.99|18081.71|18001.71|18082.22|18002.22|18081.61|18001.61|9
1721704530000|2024-07-23 03:15:30|18081.93|18001.93|18083.79|18003.79|18083.79|18003.79|18081.93|18001.93|9
1721704540000|2024-07-23 03:15:40|18083.63|18003.63|18083.61|18003.61|18083.96|18003.96|18083.31|18003.31|10
1721704550000|2024-07-23 03:15:50|18083.72|18003.72|18083.83|18003.83|18083.97|18003.97|18083.66|18003.66|8
1721704560000|2024-07-23 03:16:00|18083.74|18003.74|18081.19|18001.19|18083.81|18003.81|18081.19|18001.19|10
1721704570000|2024-07-23 03:16:10|18080.55|18000.55|18074.85|17994.85|18080.55|18000.55|18074.85|17994.85|10
1721704580000|2024-07-23 03:16:20|18074.69|17994.69|18075|17995|18075.26|17995.26|18074.29|17994.29|10
1721704590000|2024-07-23 03:16:30|18074.63|17994.63|18074.32|17994.32|18074.69|17994.69|18073.87|17993.87|10
1721704600000|2024-07-23 03:16:40|18074.16|17994.16|18076.36|17996.36|18076.56|17996.56|18074.16|17994.16|10
1721704610000|2024-07-23 03:16:50|18076.57|17996.57|18076.17|17996.17|18076.89|17996.89|18076.17|17996.17|9
1721704620000|2024-07-23 03:17:00|18076.01|17996.01|18073.84|17993.84|18076.01|17996.01|18073.84|17993.84|10
1721704630000|2024-07-23 03:17:10|18073.56|17993.56|18075.16|17995.16|18075.16|17995.16|18073.49|17993.49|10
1721704640000|2024-07-23 03:17:20|18075.33|17995.33|18075.46|17995.46|18075.48|17995.48|18074.67|17994.67|10
1721704650000|2024-07-23 03:17:30|18075.59|17995.59|18076.88|17996.88|18077.13|17997.13|18075.57|17995.57|10
1721704660000|2024-07-23 03:17:40|18076.8|17996.8|18076.94|17996.94|18076.94|17996.94|18076.69|17996.69|10
1721704670000|2024-07-23 03:17:50|18076.72|17996.72|18076.73|17996.73|18077.7|17997.7|18076.72|17996.72|9
1721704680000|2024-07-23 03:18:00|18076.58|17996.58|18071.6|17991.6|18076.58|17996.58|18071.6|17991.6|10
1721704690000|2024-07-23 03:18:10|18071.35|17991.35|18073.08|17993.08|18073.08|17993.08|18071.35|17991.35|10
1721704700000|2024-07-23 03:18:20|18073.29|17993.29|18072.71|17992.71|18073.71|17993.71|18072.71|17992.71|10
1721704710000|2024-07-23 03:18:30|18073.06|17993.06|18072.01|17992.01|18073.27|17993.27|18072.01|17992.01|10
1721704720000|2024-07-23 03:18:40|18071.85|17991.85|18072.1|17992.1|18072.1|17992.1|18071.64|17991.64|9
1721704730000|2024-07-23 03:18:50|18072.18|17992.18|18071.37|17991.37|18072.18|17992.18|18071.37|17991.37|10
1721704740000|2024-07-23 03:19:00|18070.59|17990.59|18068.87|17988.87|18070.69|17990.69|18068.87|17988.87|10
1721704750000|2024-07-23 03:19:10|18068.69|17988.69|18069.09|17989.09|18069.09|17989.09|18068.53|17988.53|10
1721704760000|2024-07-23 03:19:20|18069.23|17989.23|18068.81|17988.81|18069.23|17989.23|18068.43|17988.43|9
1721704770000|2024-07-23 03:19:30|18068.67|17988.67|18068.98|17988.98|18068.98|17988.98|18068.21|17988.21|9
1721704780000|2024-07-23 03:19:40|18069.22|17989.22|18070.4|17990.4|18070.53|17990.53|18069.22|17989.22|10
1721704790000|2024-07-23 03:19:50|18070.14|17990.14|18070.35|17990.35|18070.41|17990.41|18069.98|17989.98|9
1721704800000|2024-07-23 03:20:00|18070.43|17990.43|18069.41|17989.41|18070.43|17990.43|18069.21|17989.21|10
1721704810000|2024-07-23 03:20:10|18069.59|17989.59|18077.46|17997.46|18077.46|17997.46|18069.23|17989.23|9
1721704820000|2024-07-23 03:20:20|18077.42|17997.42|18076.47|17996.47|18077.86|17997.86|18076.47|17996.47|9
1721704830000|2024-07-23 03:20:30|18076.38|17996.38|18076.65|17996.65|18076.65|17996.65|18076.32|17996.32|10
1721704840000|2024-07-23 03:20:40|18077|17997|18077.01|17997.01|18077.65|17997.65|18077|17997|10
1721704850000|2024-07-23 03:20:50|18076.91|17996.91|18076.04|17996.04|18076.98|17996.98|18076.04|17996.04|10
1721704860000|2024-07-23 03:21:00|18075.68|17995.68|18074.76|17994.76|18075.68|17995.68|18074.7|17994.7|10
1721704870000|2024-07-23 03:21:10|18074.58|17994.58|18064.96|17984.96|18074.58|17994.58|18064.93|17984.93|10
1721704880000|2024-07-23 03:21:20|18064.85|17984.85|18062.48|17982.48|18064.85|17984.85|18062.46|17982.46|10
1721704890000|2024-07-23 03:21:30|18062.25|17982.25|18061.86|17981.86|18062.25|17982.25|18061.86|17981.86|9
1721704900000|2024-07-23 03:21:40|18061.64|17981.64|18064.91|17984.91|18065.23|17985.23|18061.44|17981.44|9
1721704910000|2024-07-23 03:21:50|18064.98|17984.98|18065.16|17985.16|18065.32|17985.32|18064.86|17984.86|10
1721704920000|2024-07-23 03:22:00|18065.18|17985.18|18064.67|17984.67|18065.69|17985.69|18064.63|17984.63|10
1721704930000|2024-07-23 03:22:10|18064.75|17984.75|18061.53|17981.53|18064.75|17984.75|18061.53|17981.53|10
1721704940000|2024-07-23 03:22:20|18061.06|17981.06|18059.17|17979.17|18061.06|17981.06|18058.3|17978.3|10
1721704950000|2024-07-23 03:22:30|18059.52|17979.52|18060.13|17980.13|18060.59|17980.59|18059.52|17979.52|10
1721704960000|2024-07-23 03:22:40|18060.31|17980.31|18058.77|17978.77|18060.31|17980.31|18058.54|17978.54|10
1721704970000|2024-07-23 03:22:50|18058.69|17978.69|18059.89|17979.89|18059.89|17979.89|18058.69|17978.69|10
1721704980000|2024-07-23 03:23:00|18059.65|17979.65|18059.95|17979.95|18060.01|17980.01|18059.64|17979.64|7
1721704990000|2024-07-23 03:23:10|18060.1|17980.1|18060.06|17980.06|18060.21|17980.21|18060.06|17980.06|8
1721705000000|2024-07-23 03:23:20|18060.22|17980.22|18061.44|17981.44|18061.44|17981.44|18059.63|17979.63|10
1721705010000|2024-07-23 03:23:30|18061.56|17981.56|18062.1|17982.1|18062.1|17982.1|18061.23|17981.23|10
1721705020000|2024-07-23 03:23:40|18061.99|17981.99|18060.84|17980.84|18061.99|17981.99|18060.84|17980.84|10
1721705030000|2024-07-23 03:23:50|18060.68|17980.68|18054.32|17974.32|18060.68|17980.68|18054.32|17974.32|10
1721705040000|2024-07-23 03:24:00|18054.44|17974.44|18053.26|17973.26|18054.44|17974.44|18053.26|17973.26|10
1721705050000|2024-07-23 03:24:10|18052.81|17972.81|18052.66|17972.66|18052.88|17972.88|18052.6|17972.6|10
1721705060000|2024-07-23 03:24:20|18052.47|17972.47|18053.38|17973.38|18053.38|17973.38|18052.38|17972.38|10
1721705070000|2024-07-23 03:24:30|18053.5|17973.5|18054.37|17974.37|18054.37|17974.37|18053.5|17973.5|10
1721705080000|2024-07-23 03:24:40|18054.12|17974.12|18053.66|17973.66|18054.19|17974.19|18053.63|17973.63|10
1721705090000|2024-07-23 03:24:50|18053.8|17973.8|18053.68|17973.68|18053.84|17973.84|18053.39|17973.39|9
1721705100000|2024-07-23 03:25:00|18053.5|17973.5|18051.35|17971.35|18054.22|17974.22|18051.35|17971.35|10
1721705110000|2024-07-23 03:25:10|18051.26|17971.26|18050.55|17970.55|18051.26|17971.26|18050.52|17970.52|8
1721705120000|2024-07-23 03:25:20|18050.54|17970.54|18049.88|17969.88|18050.77|17970.77|18049.88|17969.88|10
1721705130000|2024-07-23 03:25:30|18049.8|17969.8|18052.98|17972.98|18052.98|17972.98|18049.53|17969.53|10
1721705140000|2024-07-23 03:25:40|18053.32|17973.32|18053.79|17973.79|18053.88|17973.88|18053.32|17973.32|10
1721705150000|2024-07-23 03:25:50|18053.77|17973.77|18054.57|17974.57|18054.57|17974.57|18053.71|17973.71|9
1721705160000|2024-07-23 03:26:00|18054.64|17974.64|18055.46|17975.46|18055.46|17975.46|18054.64|17974.64|10
1721705170000|2024-07-23 03:26:10|18055.21|17975.21|18054.81|17974.81|18055.21|17975.21|18054.81|17974.81|10
1721705180000|2024-07-23 03:26:20|18055.03|17975.03|18055.38|17975.38|18055.48|17975.48|18055.03|17975.03|10
1721705190000|2024-07-23 03:26:30|18055.46|17975.46|18054.17|17974.17|18055.46|17975.46|18054.17|17974.17|9
1721705200000|2024-07-23 03:26:40|18054.19|17974.19|18053.43|17973.43|18054.31|17974.31|18053.43|17973.43|10
1721705210000|2024-07-23 03:26:50|18053.45|17973.45|18050.96|17970.96|18053.45|17973.45|18050.96|17970.96|9
1721705220000|2024-07-23 03:27:00|18050.88|17970.88|18050.58|17970.58|18051.03|17971.03|18050.41|17970.41|10
1721705230000|2024-07-23 03:27:10|18050.48|17970.48|18049.79|17969.79|18050.48|17970.48|18049.79|17969.79|10
1721705240000|2024-07-23 03:27:20|18049.77|17969.77|18050.25|17970.25|18050.37|17970.37|18049.77|17969.77|9
1721705250000|2024-07-23 03:27:30|18050.5|17970.5|18050.65|17970.65|18050.65|17970.65|18050.45|17970.45|8
1721705260000|2024-07-23 03:27:40|18051.28|17971.28|18052.88|17972.88|18052.88|17972.88|18051.28|17971.28|10
1721705270000|2024-07-23 03:27:50|18053.3|17973.3|18054.93|17974.93|18054.96|17974.96|18053.3|17973.3|10
1721705280000|2024-07-23 03:28:00|18055.01|17975.01|18055.69|17975.69|18055.69|17975.69|18055.01|17975.01|10
1721705290000|2024-07-23 03:28:10|18055.66|17975.66|18055.91|17975.91|18056.31|17976.31|18055.66|17975.66|10
1721705300000|2024-07-23 03:28:20|18055.84|17975.84|18055.51|17975.51|18055.84|17975.84|18055.34|17975.34|9
1721705310000|2024-07-23 03:28:30|18055.52|17975.52|18056.89|17976.89|18056.89|17976.89|18055.52|17975.52|8
1721705320000|2024-07-23 03:28:40|18056.88|17976.88|18056.54|17976.54|18057.11|17977.11|18056.3|17976.3|10
1721705330000|2024-07-23 03:28:50|18056.13|17976.13|18055.76|17975.76|18056.14|17976.14|18055.69|17975.69|10
1721705340000|2024-07-23 03:29:00|18055.89|17975.89|18055.26|17975.26|18056.04|17976.04|18055.26|17975.26|10
1721705350000|2024-07-23 03:29:10|18055.29|17975.29|18055.88|17975.88|18055.97|17975.97|18055.29|17975.29|10
1721705360000|2024-07-23 03:29:20|18055.67|17975.67|18055.48|17975.48|18055.67|17975.67|18055.38|17975.38|9
1721705370000|2024-07-23 03:29:30|18055.45|17975.45|18054.98|17974.98|18055.48|17975.48|18054.98|17974.98|9
1721705380000|2024-07-23 03:29:40|18054.95|17974.95|18054.92|17974.92|18055.34|17975.34|18054.88|17974.88|9
1721705390000|2024-07-23 03:29:50|18054.72|17974.72|18054.47|17974.47|18054.8|17974.8|18054.47|17974.47|7
1721705400000|2024-07-23 03:30:00|18054.49|17974.49|18053.16|17973.16|18054.98|17974.98|18053.16|17973.16|10
1721705410000|2024-07-23 03:30:10|18053.11|17973.11|18053.38|17973.38|18053.38|17973.38|18052.22|17972.22|10
1721705420000|2024-07-23 03:30:20|18053.44|17973.44|18053.66|17973.66|18053.95|17973.95|18053.44|17973.44|10
1721705430000|2024-07-23 03:30:30|18053.61|17973.61|18049.56|17969.56|18053.61|17973.61|18049.56|17969.56|10
1721705440000|2024-07-23 03:30:40|18048.91|17968.91|18047.33|17967.33|18048.91|17968.91|18047.06|17967.06|10
1721705450000|2024-07-23 03:30:50|18048.12|17968.12|18048.84|17968.84|18048.84|17968.84|18047.98|17967.98|10
1721705460000|2024-07-23 03:31:00|18048.77|17968.77|18050.12|17970.12|18050.25|17970.25|18048.74|17968.74|10
1721705470000|2024-07-23 03:31:10|18049.82|17969.82|18048.98|17968.98|18049.82|17969.82|18048.92|17968.92|10
1721705480000|2024-07-23 03:31:20|18049.07|17969.07|18048.73|17968.73|18049.2|17969.2|18048.73|17968.73|10
1721705490000|2024-07-23 03:31:30|18048.67|17968.67|18048.44|17968.44|18048.72|17968.72|18048.43|17968.43|10
1721705500000|2024-07-23 03:31:40|18048.4|17968.4|18048.49|17968.49|18048.49|17968.49|18048.31|17968.31|8
1721705510000|2024-07-23 03:31:50|18048.51|17968.51|18048.88|17968.88|18048.88|17968.88|18048.51|17968.51|9
1721705520000|2024-07-23 03:32:00|18048.83|17968.83|18058.52|17978.52|18058.52|17978.52|18048.45|17968.45|10
1721705530000|2024-07-23 03:32:10|18058.58|17978.58|18059.27|17979.27|18059.27|17979.27|18058.56|17978.56|10
1721705540000|2024-07-23 03:32:20|18059.61|17979.61|18060.16|17980.16|18060.2|17980.2|18059.61|17979.61|10
1721705550000|2024-07-23 03:32:30|18060.17|17980.17|18060.21|17980.21|18060.37|17980.37|18059.92|17979.92|8
1721705560000|2024-07-23 03:32:40|18060.03|17980.03|18057.88|17977.88|18060.03|17980.03|18057.88|17977.88|9
1721705570000|2024-07-23 03:32:50|18057.81|17977.81|18057.75|17977.75|18057.84|17977.84|18056.93|17976.93|10
1721705580000|2024-07-23 03:33:00|18058|17978|18058.07|17978.07|18058.07|17978.07|18057.64|17977.64|9
1721705590000|2024-07-23 03:33:10|18058.08|17978.08|18058.26|17978.26|18058.35|17978.35|18058.08|17978.08|8
1721705600000|2024-07-23 03:33:20|18058.24|17978.24|18067.55|17987.55|18067.55|17987.55|18058.24|17978.24|10
1721705610000|2024-07-23 03:33:30|18067.56|17987.56|18069.23|17989.23|18069.23|17989.23|18067.56|17987.56|9
1721705620000|2024-07-23 03:33:40|18069.63|17989.63|18070.18|17990.18|18070.18|17990.18|18068.67|17988.67|10
1721705630000|2024-07-23 03:33:50|18070.17|17990.17|18071.48|17991.48|18071.65|17991.65|18070.11|17990.11|10
1721705640000|2024-07-23 03:34:00|18071.51|17991.51|18070.35|17990.35|18071.66|17991.66|18070.35|17990.35|9
1721705650000|2024-07-23 03:34:10|18070.61|17990.61|18066.07|17986.07|18070.61|17990.61|18065.44|17985.44|9
1721705660000|2024-07-23 03:34:20|18066.39|17986.39|18063.14|17983.14|18066.81|17986.81|18062.71|17982.71|10
1721705670000|2024-07-23 03:34:30|18063.2|17983.2|18063.6|17983.6|18063.6|17983.6|18063.15|17983.15|8
1721705680000|2024-07-23 03:34:40|18063.49|17983.49|18063.25|17983.25|18063.64|17983.64|18063.19|17983.19|9
1721705690000|2024-07-23 03:34:50|18063.16|17983.16|18062.98|17982.98|18063.16|17983.16|18062.94|17982.94|8
1721705700000|2024-07-23 03:35:00|18062.96|17982.96|18063.39|17983.39|18063.49|17983.49|18062.96|17982.96|9
1721705710000|2024-07-23 03:35:10|18063.38|17983.38|18063.84|17983.84|18064.15|17984.15|18063.38|17983.38|10
1721705720000|2024-07-23 03:35:20|18063.83|17983.83|18063.35|17983.35|18063.83|17983.83|18063.21|17983.21|10
1721705730000|2024-07-23 03:35:30|18063.25|17983.25|18056.97|17976.97|18064.1|17984.1|18056.84|17976.84|10
1721705740000|2024-07-23 03:35:40|18056.98|17976.98|18057.01|17977.01|18057.07|17977.07|18056.9|17976.9|7
1721705750000|2024-07-23 03:35:50|18057.26|17977.26|18058.38|17978.38|18058.38|17978.38|18057.26|17977.26|10
1721705760000|2024-07-23 03:36:00|18058.47|17978.47|18059.16|17979.16|18059.16|17979.16|18058.47|17978.47|10
1721705770000|2024-07-23 03:36:10|18059.28|17979.28|18059.45|17979.45|18059.5|17979.5|18059.25|17979.25|10
1721705780000|2024-07-23 03:36:20|18059.67|17979.67|18060.22|17980.22|18060.58|17980.58|18059.67|17979.67|9
1721705790000|2024-07-23 03:36:30|18060.06|17980.06|18059.46|17979.46|18060.06|17980.06|18059.31|17979.31|8
1721705800000|2024-07-23 03:36:40|18059.43|17979.43|18060.22|17980.22|18060.22|17980.22|18059.16|17979.16|10
1721705810000|2024-07-23 03:36:50|18060.33|17980.33|18061.41|17981.41|18061.5|17981.5|18060.33|17980.33|10
1721705820000|2024-07-23 03:37:00|18061.26|17981.26|18058.87|17978.87|18061.26|17981.26|18058.87|17978.87|10
1721705830000|2024-07-23 03:37:10|18059.01|17979.01|18058.66|17978.66|18059.16|17979.16|18058.64|17978.64|9
1721705840000|2024-07-23 03:37:20|18058.71|17978.71|18058.82|17978.82|18058.84|17978.84|18058.7|17978.7|7
1721705850000|2024-07-23 03:37:30|18058.81|17978.81|18057.59|17977.59|18058.81|17978.81|18057.49|17977.49|9
1721705860000|2024-07-23 03:37:40|18057.6|17977.6|18056.38|17976.38|18057.6|17977.6|18056.38|17976.38|8
1721705870000|2024-07-23 03:37:50|18056.46|17976.46|18054.93|17974.93|18056.62|17976.62|18054.93|17974.93|10
1721705880000|2024-07-23 03:38:00|18054.84|17974.84|18054.14|17974.14|18054.84|17974.84|18054.14|17974.14|10
1721705890000|2024-07-23 03:38:10|18054.18|17974.18|18055.3|17975.3|18055.61|17975.61|18053.4|17973.4|10
1721705900000|2024-07-23 03:38:20|18055.15|17975.15|18056.15|17976.15|18056.15|17976.15|18054.9|17974.9|10
1721705910000|2024-07-23 03:38:30|18056.33|17976.33|18056.63|17976.63|18056.63|17976.63|18056.12|17976.12|10
1721705920000|2024-07-23 03:38:40|18057.18|17977.18|18057.39|17977.39|18057.65|17977.65|18057.18|17977.18|10
1721705930000|2024-07-23 03:38:50|18057.32|17977.32|18056.61|17976.61|18058.21|17978.21|18056.61|17976.61|10
1721705940000|2024-07-23 03:39:00|18056.79|17976.79|18057.35|17977.35|18057.35|17977.35|18056.49|17976.49|10
1721705950000|2024-07-23 03:39:10|18057.16|17977.16|18056.98|17976.98|18057.24|17977.24|18056.98|17976.98|10
1721705960000|2024-07-23 03:39:20|18056.85|17976.85|18058.69|17978.69|18058.9|17978.9|18056.85|17976.85|10
1721705970000|2024-07-23 03:39:30|18058.81|17978.81|18058.86|17978.86|18058.86|17978.86|18058.54|17978.54|10
1721705980000|2024-07-23 03:39:40|18058.99|17978.99|18059.82|17979.82|18059.95|17979.95|18058.79|17978.79|10
1721705990000|2024-07-23 03:39:50|18060.09|17980.09|18060.78|17980.78|18060.88|17980.88|18060.06|17980.06|8
1721706000000|2024-07-23 03:40:00|18060.75|17980.75|18062.47|17982.47|18062.54|17982.54|18060.75|17980.75|9
1721706010000|2024-07-23 03:40:10|18062.2|17982.2|18059.86|17979.86|18062.2|17982.2|18059.86|17979.86|10
1721706020000|2024-07-23 03:40:20|18059.87|17979.87|18059.89|17979.89|18059.98|17979.98|18059.7|17979.7|10
1721706030000|2024-07-23 03:40:30|18060.03|17980.03|18058.56|17978.56|18060.05|17980.05|18058.56|17978.56|10
1721706040000|2024-07-23 03:40:40|18059.01|17979.01|18058.74|17978.74|18059.5|17979.5|18058.74|17978.74|10
1721706050000|2024-07-23 03:40:50|18058.86|17978.86|18058.58|17978.58|18059.01|17979.01|18058.58|17978.58|10
1721706060000|2024-07-23 03:41:00|18058.57|17978.57|18057.84|17977.84|18058.57|17978.57|18057.83|17977.83|10
1721706070000|2024-07-23 03:41:10|18057.87|17977.87|18057.9|17977.9|18058.28|17978.28|18057.87|17977.87|10
1721706080000|2024-07-23 03:41:20|18057.78|17977.78|18054.49|17974.49|18057.79|17977.79|18054.49|17974.49|8
1721706090000|2024-07-23 03:41:30|18054.3|17974.3|18055.49|17975.49|18055.92|17975.92|18054.3|17974.3|10
1721706100000|2024-07-23 03:41:40|18056.15|17976.15|18054.12|17974.12|18056.15|17976.15|18054.12|17974.12|10
1721706110000|2024-07-23 03:41:50|18054.09|17974.09|18051.8|17971.8|18054.09|17974.09|18051.73|17971.73|9
1721706120000|2024-07-23 03:42:00|18051.78|17971.78|18051.54|17971.54|18051.95|17971.95|18051.44|17971.44|9
1721706130000|2024-07-23 03:42:10|18051.64|17971.64|18051.29|17971.29|18051.83|17971.83|18051.13|17971.13|10
1721706140000|2024-07-23 03:42:20|18051.18|17971.18|18049.66|17969.66|18051.18|17971.18|18049.66|17969.66|10
1721706150000|2024-07-23 03:42:30|18049.44|17969.44|18048.9|17968.9|18049.44|17969.44|18048.9|17968.9|10
1721706160000|2024-07-23 03:42:40|18048.96|17968.96|18046.07|17966.07|18049.03|17969.03|18045.95|17965.95|10
1721706170000|2024-07-23 03:42:50|18046.29|17966.29|18046.92|17966.92|18046.92|17966.92|18046.29|17966.29|9
1721706180000|2024-07-23 03:43:00|18046.87|17966.87|18047.29|17967.29|18047.49|17967.49|18046.87|17966.87|10
1721706190000|2024-07-23 03:43:10|18047.3|17967.3|18046.3|17966.3|18047.3|17967.3|18046.3|17966.3|10
1721706200000|2024-07-23 03:43:20|18046.25|17966.25|18046.19|17966.19|18046.25|17966.25|18045.82|17965.82|10
1721706210000|2024-07-23 03:43:30|18046.28|17966.28|18046.52|17966.52|18046.64|17966.64|18046.2|17966.2|9
1721706220000|2024-07-23 03:43:40|18046.57|17966.57|18045.8|17965.8|18046.81|17966.81|18045.76|17965.76|9
1721706230000|2024-07-23 03:43:50|18046.43|17966.43|18046.18|17966.18|18046.88|17966.88|18046.18|17966.18|10
1721706240000|2024-07-23 03:44:00|18046.95|17966.95|18047.44|17967.44|18047.9|17967.9|18046.95|17966.95|10
1721706250000|2024-07-23 03:44:10|18047.59|17967.59|18047.63|17967.63|18047.93|17967.93|18047.59|17967.59|9
1721706260000|2024-07-23 03:44:20|18047.76|17967.76|18047.4|17967.4|18047.76|17967.76|18047.14|17967.14|10
1721706270000|2024-07-23 03:44:30|18047.81|17967.81|18046.98|17966.98|18047.81|17967.81|18046.42|17966.42|10
1721706280000|2024-07-23 03:44:40|18047.51|17967.51|18047.19|17967.19|18047.64|17967.64|18047.05|17967.05|10
1721706290000|2024-07-23 03:44:50|18047.07|17967.07|18046.48|17966.48|18047.07|17967.07|18046.48|17966.48|10
1721706300000|2024-07-23 03:45:00|18046.34|17966.34|18045.95|17965.95|18046.34|17966.34|18045.95|17965.95|9
1721706310000|2024-07-23 03:45:10|18045.94|17965.94|18044.95|17964.95|18046.02|17966.02|18044.95|17964.95|10
1721706320000|2024-07-23 03:45:20|18045.12|17965.12|18045.14|17965.14|18045.14|17965.14|18044.87|17964.87|10
1721706330000|2024-07-23 03:45:30|18045.56|17965.56|18047.3|17967.3|18047.36|17967.36|18045.56|17965.56|10
1721706340000|2024-07-23 03:45:40|18047.42|17967.42|18049.03|17969.03|18049.03|17969.03|18047.42|17967.42|7
1721706350000|2024-07-23 03:45:50|18048.83|17968.83|18048.01|17968.01|18048.89|17968.89|18048.01|17968.01|10
1721706360000|2024-07-23 03:46:00|18047.95|17967.95|18048.33|17968.33|18048.45|17968.45|18047.69|17967.69|10
1721706370000|2024-07-23 03:46:10|18048.2|17968.2|18048.42|17968.42|18048.43|17968.43|18048.04|17968.04|10
1721706380000|2024-07-23 03:46:20|18048.5|17968.5|18052.09|17972.09|18052.09|17972.09|18048.43|17968.43|10
1721706390000|2024-07-23 03:46:30|18052.5|17972.5|18054.28|17974.28|18054.46|17974.46|18052.5|17972.5|10
1721706400000|2024-07-23 03:46:40|18053.77|17973.77|18052.11|17972.11|18054.22|17974.22|18052.11|17972.11|10
1721706410000|2024-07-23 03:46:50|18052.1|17972.1|18051.55|17971.55|18052.1|17972.1|18051.43|17971.43|10
1721706420000|2024-07-23 03:47:00|18051.79|17971.79|18050.92|17970.92|18051.79|17971.79|18050.92|17970.92|10
1721706430000|2024-07-23 03:47:10|18050.98|17970.98|18051.22|17971.22|18051.22|17971.22|18050.92|17970.92|10
1721706440000|2024-07-23 03:47:20|18051.15|17971.15|18051.2|17971.2|18051.41|17971.41|18051|17971|9
1721706450000|2024-07-23 03:47:30|18051.29|17971.29|18051.59|17971.59|18051.59|17971.59|18051.29|17971.29|8
1721706460000|2024-07-23 03:47:40|18051.69|17971.69|18053.49|17973.49|18053.49|17973.49|18051.69|17971.69|9
1721706470000|2024-07-23 03:47:50|18053.73|17973.73|18056.64|17976.64|18056.64|17976.64|18053.73|17973.73|9
1721706480000|2024-07-23 03:48:00|18057.13|17977.13|18057.45|17977.45|18057.45|17977.45|18057|17977|10
1721706490000|2024-07-23 03:48:10|18057.67|17977.67|18059.45|17979.45|18059.45|17979.45|18057.67|17977.67|10
1721706500000|2024-07-23 03:48:20|18059.84|17979.84|18060.49|17980.49|18060.49|17980.49|18059.84|17979.84|10
1721706510000|2024-07-23 03:48:30|18060.95|17980.95|18061.21|17981.21|18061.21|17981.21|18060.95|17980.95|10
1721706520000|2024-07-23 03:48:40|18061.27|17981.27|18063.91|17983.91|18063.94|17983.94|18061.24|17981.24|10
1721706530000|2024-07-23 03:48:50|18063.9|17983.9|18064.13|17984.13|18064.13|17984.13|18063.86|17983.86|9
1721706540000|2024-07-23 03:49:00|18063.53|17983.53|18063.05|17983.05|18063.64|17983.64|18063.05|17983.05|8
1721706550000|2024-07-23 03:49:10|18063.08|17983.08|18063.59|17983.59|18063.61|17983.61|18062.93|17982.93|10
1721706560000|2024-07-23 03:49:20|18062.65|17982.65|18060.36|17980.36|18062.65|17982.65|18060.36|17980.36|8
1721706570000|2024-07-23 03:49:30|18060.31|17980.31|18063.25|17983.25|18063.25|17983.25|18060.31|17980.31|10
1721706580000|2024-07-23 03:49:40|18063.06|17983.06|18064.68|17984.68|18064.75|17984.75|18062.99|17982.99|10
1721706590000|2024-07-23 03:49:50|18064.71|17984.71|18066.81|17986.81|18066.81|17986.81|18064.62|17984.62|8
1721706600000|2024-07-23 03:50:00|18066.77|17986.77|18067.54|17987.54|18067.54|17987.54|18066.77|17986.77|10
1721706610000|2024-07-23 03:50:10|18067.29|17987.29|18065.79|17985.79|18067.29|17987.29|18065.79|17985.79|10
1721706620000|2024-07-23 03:50:20|18065.73|17985.73|18064.36|17984.36|18065.86|17985.86|18063.73|17983.73|10
1721706630000|2024-07-23 03:50:30|18064.27|17984.27|18062.76|17982.76|18064.27|17984.27|18062.76|17982.76|10
1721706640000|2024-07-23 03:50:40|18062.01|17982.01|18058.85|17978.85|18062.01|17982.01|18058.84|17978.84|10
1721706650000|2024-07-23 03:50:50|18058.57|17978.57|18060.53|17980.53|18060.68|17980.68|18058.57|17978.57|10
1721706660000|2024-07-23 03:51:00|18060.56|17980.56|18059.67|17979.67|18060.69|17980.69|18059.53|17979.53|10
1721706670000|2024-07-23 03:51:10|18059.28|17979.28|18057.96|17977.96|18059.28|17979.28|18057.96|17977.96|10
1721706680000|2024-07-23 03:51:20|18058.03|17978.03|18057.99|17977.99|18058.06|17978.06|18057.83|17977.83|10
1721706690000|2024-07-23 03:51:30|18058.03|17978.03|18058.05|17978.05|18058.26|17978.26|18058.02|17978.02|10
1721706700000|2024-07-23 03:51:40|18057.82|17977.82|18057.98|17977.98|18058.48|17978.48|18057.82|17977.82|8
1721706710000|2024-07-23 03:51:50|18057.99|17977.99|18057.12|17977.12|18058.25|17978.25|18057.09|17977.09|8
1721706720000|2024-07-23 03:52:00|18056.63|17976.63|18055.49|17975.49|18056.63|17976.63|18055.42|17975.42|10
1721706730000|2024-07-23 03:52:10|18055.36|17975.36|18054.68|17974.68|18055.98|17975.98|18054.68|17974.68|9
1721706740000|2024-07-23 03:52:20|18053.94|17973.94|18053.03|17973.03|18054.14|17974.14|18052.81|17972.81|10
1721706750000|2024-07-23 03:52:30|18053.23|17973.23|18053.05|17973.05|18053.23|17973.23|18052.9|17972.9|10
1721706760000|2024-07-23 03:52:40|18053.11|17973.11|18054.63|17974.63|18054.66|17974.66|18053.11|17973.11|8
1721706770000|2024-07-23 03:52:50|18054.6|17974.6|18054.77|17974.77|18054.77|17974.77|18054.52|17974.52|8
1721706780000|2024-07-23 03:53:00|18052.59|17972.59|18052.12|17972.12|18052.59|17972.59|18052.12|17972.12|10
1721706790000|2024-07-23 03:53:10|18051.98|17971.98|18054.92|17974.92|18054.92|17974.92|18050.37|17970.37|10
1721706800000|2024-07-23 03:53:20|18054.76|17974.76|18055.48|17975.48|18055.48|17975.48|18054.71|17974.71|10
1721706810000|2024-07-23 03:53:30|18056.13|17976.13|18057.29|17977.29|18057.41|17977.41|18056.13|17976.13|10
1721706820000|2024-07-23 03:53:40|18057.77|17977.77|18058.66|17978.66|18058.84|17978.84|18057.74|17977.74|9
1721706830000|2024-07-23 03:53:50|18058.67|17978.67|18059.95|17979.95|18059.95|17979.95|18058.67|17978.67|9
1721706840000|2024-07-23 03:54:00|18059.98|17979.98|18060.16|17980.16|18060.17|17980.17|18059.98|17979.98|10
1721706850000|2024-07-23 03:54:10|18060.38|17980.38|18060.43|17980.43|18060.7|17980.7|18060.33|17980.33|9
1721706860000|2024-07-23 03:54:20|18060.44|17980.44|18060.96|17980.96|18060.96|17980.96|18060.44|17980.44|9
1721706870000|2024-07-23 03:54:30|18060.95|17980.95|18061.62|17981.62|18061.63|17981.63|18060.95|17980.95|8
1721706880000|2024-07-23 03:54:40|18061.6|17981.6|18062.76|17982.76|18062.78|17982.78|18061.6|17981.6|10
1721706890000|2024-07-23 03:54:50|18062.35|17982.35|18062.32|17982.32|18062.35|17982.35|18062.18|17982.18|9
1721706900000|2024-07-23 03:55:00|18062.31|17982.31|18062.54|17982.54|18062.58|17982.58|18062.02|17982.02|10
1721706910000|2024-07-23 03:55:10|18062.55|17982.55|18062.75|17982.75|18063.34|17983.34|18062.55|17982.55|9
1721706920000|2024-07-23 03:55:20|18062.77|17982.77|18061.18|17981.18|18062.77|17982.77|18061.15|17981.15|10
1721706930000|2024-07-23 03:55:30|18061.26|17981.26|18060.98|17980.98|18061.26|17981.26|18060.98|17980.98|10
1721706940000|2024-07-23 03:55:40|18061.48|17981.48|18061.77|17981.77|18061.88|17981.88|18061.48|17981.48|8
1721706950000|2024-07-23 03:55:50|18061.82|17981.82|18061.8|17981.8|18061.86|17981.86|18061.67|17981.67|10
1721706960000|2024-07-23 03:56:00|18061.77|17981.77|18056.92|17976.92|18061.81|17981.81|18056.92|17976.92|10
1721706970000|2024-07-23 03:56:10|18055.84|17975.84|18052.59|17972.59|18055.88|17975.88|18052.59|17972.59|10
1721706980000|2024-07-23 03:56:20|18051.72|17971.72|18050.72|17970.72|18051.72|17971.72|18050.72|17970.72|10
1721706990000|2024-07-23 03:56:30|18050.76|17970.76|18050.31|17970.31|18050.94|17970.94|18050.31|17970.31|9
1721707000000|2024-07-23 03:56:40|18050.28|17970.28|18049.36|17969.36|18050.28|17970.28|18049.36|17969.36|10
1721707010000|2024-07-23 03:56:50|18049.37|17969.37|18049.58|17969.58|18049.61|17969.61|18049.37|17969.37|6
1721707020000|2024-07-23 03:57:00|18049.6|17969.6|18048.44|17968.44|18049.66|17969.66|18048.44|17968.44|10
1721707030000|2024-07-23 03:57:10|18048.37|17968.37|18047.69|17967.69|18049.08|17969.08|18047.69|17967.69|10
1721707040000|2024-07-23 03:57:20|18047.72|17967.72|18046.33|17966.33|18047.82|17967.82|18046.33|17966.33|9
1721707050000|2024-07-23 03:57:30|18046.16|17966.16|18046|17966|18046.5|17966.5|18045.98|17965.98|9
1721707060000|2024-07-23 03:57:40|18045.96|17965.96|18044.83|17964.83|18045.96|17965.96|18044.79|17964.79|9
1721707070000|2024-07-23 03:57:50|18044.72|17964.72|18044.9|17964.9|18044.9|17964.9|18044.33|17964.33|7
1721707080000|2024-07-23 03:58:00|18045.03|17965.03|18044.72|17964.72|18045.47|17965.47|18044.72|17964.72|10
1721707090000|2024-07-23 03:58:10|18044.67|17964.67|18037.49|17957.49|18044.74|17964.74|18037.49|17957.49|10
1721707100000|2024-07-23 03:58:20|18037.54|17957.54|18036.99|17956.99|18037.72|17957.72|18036.99|17956.99|8
1721707110000|2024-07-23 03:58:30|18036.88|17956.88|18034.57|17954.57|18036.88|17956.88|18034.57|17954.57|10
1721707120000|2024-07-23 03:58:40|18034.47|17954.47|18034.73|17954.73|18035.55|17955.55|18034.47|17954.47|10
1721707130000|2024-07-23 03:58:50|18034.59|17954.59|18034.96|17954.96|18034.99|17954.99|18034.56|17954.56|10
1721707140000|2024-07-23 03:59:00|18034.82|17954.82|18035.24|17955.24|18035.54|17955.54|18034.82|17954.82|7
1721707150000|2024-07-23 03:59:10|18035.36|17955.36|18035.82|17955.82|18035.96|17955.96|18035.36|17955.36|10
1721707160000|2024-07-23 03:59:20|18035.93|17955.93|18035.88|17955.88|18035.99|17955.99|18035.88|17955.88|8
1721707170000|2024-07-23 03:59:30|18035.81|17955.81|18035.53|17955.53|18036.13|17956.13|18035.46|17955.46|10
1721707180000|2024-07-23 03:59:40|18035.5|17955.5|18035.65|17955.65|18035.88|17955.88|18035.48|17955.48|9
1721707190000|2024-07-23 03:59:50|18035.66|17955.66|18035.14|17955.14|18035.66|17955.66|18035.04|17955.04|10
1721707200000|2024-07-23 04:00:00|18034.84|17954.84|18035.71|17955.71|18035.75|17955.75|18034.84|17954.84|10
1721707210000|2024-07-23 04:00:10|18035.63|17955.63|18033.71|17953.71|18035.77|17955.77|18033.71|17953.71|10
1721707220000|2024-07-23 04:00:20|18033.55|17953.55|18034.37|17954.37|18034.52|17954.52|18033.29|17953.29|10
1721707230000|2024-07-23 04:00:30|18034.09|17954.09|18033.31|17953.31|18034.45|17954.45|18033.27|17953.27|10
1721707240000|2024-07-23 04:00:40|18033.28|17953.28|18031.51|17951.51|18033.28|17953.28|18031.51|17951.51|10
1721707250000|2024-07-23 04:00:50|18031.46|17951.46|18029.56|17949.56|18031.51|17951.51|18029.56|17949.56|10
1721707260000|2024-07-23 04:01:00|18029.46|17949.46|18026.29|17946.29|18029.46|17949.46|18026.29|17946.29|10
1721707270000|2024-07-23 04:01:10|18026.21|17946.21|18025.76|17945.76|18026.21|17946.21|18025.48|17945.48|10
1721707280000|2024-07-23 04:01:20|18025.87|17945.87|18024.44|17944.44|18026.66|17946.66|18024.44|17944.44|10
1721707290000|2024-07-23 04:01:30|18023.75|17943.75|18021.85|17941.85|18023.84|17943.84|18021.17|17941.17|10
1721707300000|2024-07-23 04:01:40|18021.84|17941.84|18022.09|17942.09|18022.22|17942.22|18021.8|17941.8|9
1721707310000|2024-07-23 04:01:50|18022.1|17942.1|18023.34|17943.34|18023.34|17943.34|18022.1|17942.1|10
1721707320000|2024-07-23 04:02:00|18023.39|17943.39|18024.32|17944.32|18024.32|17944.32|18023.33|17943.33|10
1721707330000|2024-07-23 04:02:10|18024.31|17944.31|18025.87|17945.87|18025.87|17945.87|18024.31|17944.31|8
1721707340000|2024-07-23 04:02:20|18025.99|17945.99|18028.5|17948.5|18028.5|17948.5|18025.99|17945.99|10
1721707350000|2024-07-23 04:02:30|18028.64|17948.64|18029.58|17949.58|18029.58|17949.58|18028.64|17948.64|10
1721707360000|2024-07-23 04:02:40|18029.69|17949.69|18036.53|17956.53|18036.53|17956.53|18029.69|17949.69|10
1721707370000|2024-07-23 04:02:50|18037.02|17957.02|18039.15|17959.15|18039.15|17959.15|18037.02|17957.02|10
1721707380000|2024-07-23 04:03:00|18039.1|17959.1|18039.65|17959.65|18039.8|17959.8|18039.1|17959.1|10
1721707390000|2024-07-23 04:03:10|18039.37|17959.37|18037.52|17957.52|18039.37|17959.37|18037.52|17957.52|9
1721707400000|2024-07-23 04:03:20|18037.08|17957.08|18039.71|17959.71|18039.71|17959.71|18037.08|17957.08|10
1721707410000|2024-07-23 04:03:30|18039.64|17959.64|18038.88|17958.88|18039.72|17959.72|18038.88|17958.88|10
1721707420000|2024-07-23 04:03:40|18039|17959|18036.79|17956.79|18039|17959|18036.79|17956.79|8
1721707430000|2024-07-23 04:03:50|18036.65|17956.65|18031.82|17951.82|18036.65|17956.65|18031.82|17951.82|9
1721707440000|2024-07-23 04:04:00|18031.89|17951.89|18030.89|17950.89|18032.41|17952.41|18030.89|17950.89|10
1721707450000|2024-07-23 04:04:10|18031.11|17951.11|18031.53|17951.53|18031.53|17951.53|18031.11|17951.11|10
1721707460000|2024-07-23 04:04:20|18031.87|17951.87|18032.06|17952.06|18032.07|17952.07|18031.87|17951.87|10
1721707470000|2024-07-23 04:04:30|18032.07|17952.07|18031.39|17951.39|18032.07|17952.07|18031.39|17951.39|10
1721707480000|2024-07-23 04:04:40|18031.38|17951.38|18031.58|17951.58|18031.64|17951.64|18031.38|17951.38|8
1721707490000|2024-07-23 04:04:50|18031.56|17951.56|18031.18|17951.18|18031.64|17951.64|18031.18|17951.18|5
1721707500000|2024-07-23 04:05:00|18031.22|17951.22|18030.4|17950.4|18031.23|17951.23|18030.4|17950.4|8
1721707510000|2024-07-23 04:05:10|18030.39|17950.39|18031.29|17951.29|18031.29|17951.29|18030.26|17950.26|8
1721707520000|2024-07-23 04:05:20|18031.43|17951.43|18032.66|17952.66|18032.66|17952.66|18031.43|17951.43|10
1721707530000|2024-07-23 04:05:30|18032.81|17952.81|18034.51|17954.51|18034.51|17954.51|18032.81|17952.81|8
1721707540000|2024-07-23 04:05:40|18034.49|17954.49|18034.29|17954.29|18034.64|17954.64|18034.29|17954.29|9
1721707550000|2024-07-23 04:05:50|18034.32|17954.32|18035.44|17955.44|18035.44|17955.44|18034.32|17954.32|10
1721707560000|2024-07-23 04:06:00|18035.58|17955.58|18034.87|17954.87|18035.66|17955.66|18034.87|17954.87|9
1721707570000|2024-07-23 04:06:10|18034.88|17954.88|18034.07|17954.07|18034.93|17954.93|18034.07|17954.07|10
1721707580000|2024-07-23 04:06:20|18034.29|17954.29|18037.47|17957.47|18037.47|17957.47|18034.29|17954.29|10
1721707590000|2024-07-23 04:06:30|18037.48|17957.48|18039.73|17959.73|18039.73|17959.73|18037.48|17957.48|8
1721707600000|2024-07-23 04:06:40|18040.39|17960.39|18039.95|17959.95|18040.76|17960.76|18039.37|17959.37|9
1721707610000|2024-07-23 04:06:50|18040.6|17960.6|18040.06|17960.06|18041.01|17961.01|18039.92|17959.92|9
1721707620000|2024-07-23 04:07:00|18040.04|17960.04|18039.05|17959.05|18040.04|17960.04|18039.05|17959.05|9
1721707630000|2024-07-23 04:07:10|18038.94|17958.94|18038.02|17958.02|18039.04|17959.04|18038.02|17958.02|10
1721707640000|2024-07-23 04:07:20|18037.48|17957.48|18037.89|17957.89|18037.89|17957.89|18036.9|17956.9|10
1721707650000|2024-07-23 04:07:30|18037.95|17957.95|18039.63|17959.63|18040.15|17960.15|18037.95|17957.95|10
1721707660000|2024-07-23 04:07:40|18039.58|17959.58|18039.51|17959.51|18039.97|17959.97|18039.51|17959.51|8
1721707670000|2024-07-23 04:07:50|18039.45|17959.45|18040.35|17960.35|18040.35|17960.35|18039.29|17959.29|10
1721707680000|2024-07-23 04:08:00|18040.48|17960.48|18041.27|17961.27|18041.47|17961.47|18040.48|17960.48|10
1721707690000|2024-07-23 04:08:10|18041.26|17961.26|18040.9|17960.9|18041.26|17961.26|18040.9|17960.9|9
1721707700000|2024-07-23 04:08:20|18041.07|17961.07|18040.63|17960.63|18041.16|17961.16|18040.44|17960.44|9
1721707710000|2024-07-23 04:08:30|18040.8|17960.8|18040.9|17960.9|18041.03|17961.03|18040.69|17960.69|9
1721707720000|2024-07-23 04:08:40|18041.3|17961.3|18041.81|17961.81|18041.81|17961.81|18041.28|17961.28|9
1721707730000|2024-07-23 04:08:50|18041.88|17961.88|18042.51|17962.51|18043.33|17963.33|18041.76|17961.76|10
1721707740000|2024-07-23 04:09:00|18042.55|17962.55|18039.42|17959.42|18042.55|17962.55|18039.41|17959.41|10
1721707750000|2024-07-23 04:09:10|18039.41|17959.41|18038.83|17958.83|18039.67|17959.67|18038.8|17958.8|10
1721707760000|2024-07-23 04:09:20|18038.94|17958.94|18037.22|17957.22|18039.01|17959.01|18037.22|17957.22|9
1721707770000|2024-07-23 04:09:30|18037.2|17957.2|18037.38|17957.38|18037.42|17957.42|18037.2|17957.2|10
1721707780000|2024-07-23 04:09:40|18037.26|17957.26|18036.83|17956.83|18037.32|17957.32|18036.83|17956.83|10
1721707790000|2024-07-23 04:09:50|18036.79|17956.79|18037.03|17957.03|18037.09|17957.09|18036.74|17956.74|8
1721707800000|2024-07-23 04:10:00|18036.95|17956.95|18038.81|17958.81|18038.81|17958.81|18036.63|17956.63|10
1721707810000|2024-07-23 04:10:10|18038.82|17958.82|18038.35|17958.35|18038.97|17958.97|18038.35|17958.35|9
1721707820000|2024-07-23 04:10:20|18038.08|17958.08|18036.99|17956.99|18038.08|17958.08|18036.99|17956.99|10
1721707830000|2024-07-23 04:10:30|18036.48|17956.48|18036.78|17956.78|18036.84|17956.84|18036.46|17956.46|9
1721707840000|2024-07-23 04:10:40|18036.86|17956.86|18036.81|17956.81|18037.01|17957.01|18036.56|17956.56|10
1721707850000|2024-07-23 04:10:50|18036.76|17956.76|18037.69|17957.69|18037.69|17957.69|18036.76|17956.76|9
1721707860000|2024-07-23 04:11:00|18037.6|17957.6|18037.78|17957.78|18037.78|17957.78|18037.55|17957.55|10
1721707870000|2024-07-23 04:11:10|18037.75|17957.75|18038.41|17958.41|18038.75|17958.75|18037.71|17957.71|10
1721707880000|2024-07-23 04:11:20|18038.43|17958.43|18038.77|17958.77|18038.88|17958.88|18038.41|17958.41|8
1721707890000|2024-07-23 04:11:30|18038.56|17958.56|18038.67|17958.67|18038.67|17958.67|18038.4|17958.4|10
1721707900000|2024-07-23 04:11:40|18039.09|17959.09|18039.53|17959.53|18039.53|17959.53|18039.09|17959.09|6
1721707910000|2024-07-23 04:11:50|18039.51|17959.51|18039.29|17959.29|18039.51|17959.51|18038.93|17958.93|9
1721707920000|2024-07-23 04:12:00|18039.31|17959.31|18039.03|17959.03|18039.31|17959.31|18038.8|17958.8|8
1721707930000|2024-07-23 04:12:10|18039.22|17959.22|18039.33|17959.33|18039.39|17959.39|18038.49|17958.49|10
1721707940000|2024-07-23 04:12:20|18039.32|17959.32|18040.23|17960.23|18040.23|17960.23|18039.32|17959.32|8
1721707950000|2024-07-23 04:12:30|18040.32|17960.32|18040.81|17960.81|18040.89|17960.89|18040.32|17960.32|10
1721707960000|2024-07-23 04:12:40|18040.84|17960.84|18040.57|17960.57|18040.84|17960.84|18040.46|17960.46|9
1721707970000|2024-07-23 04:12:50|18040.69|17960.69|18040.66|17960.66|18040.71|17960.71|18040.6|17960.6|6
1721707980000|2024-07-23 04:13:00|18040.95|17960.95|18041.86|17961.86|18042.02|17962.02|18040.95|17960.95|9
1721707990000|2024-07-23 04:13:10|18041.8|17961.8|18044.05|17964.05|18044.05|17964.05|18041.78|17961.78|10
1721708000000|2024-07-23 04:13:20|18044.12|17964.12|18044.75|17964.75|18044.79|17964.79|18044.12|17964.12|9
1721708010000|2024-07-23 04:13:30|18045.07|17965.07|18045.87|17965.87|18046.97|17966.97|18045.07|17965.07|9
1721708020000|2024-07-23 04:13:40|18046.16|17966.16|18046.82|17966.82|18046.82|17966.82|18046.16|17966.16|10
1721708030000|2024-07-23 04:13:50|18046.83|17966.83|18047.89|17967.89|18047.89|17967.89|18046.79|17966.79|8
1721708040000|2024-07-23 04:14:00|18048.58|17968.58|18049.54|17969.54|18049.54|17969.54|18048.58|17968.58|9
1721708050000|2024-07-23 04:14:10|18049.53|17969.53|18049.53|17969.53|18049.53|17969.53|18049.31|17969.31|9
1721708060000|2024-07-23 04:14:20|18049.54|17969.54|18050.53|17970.53|18050.53|17970.53|18049.54|17969.54|9
1721708070000|2024-07-23 04:14:30|18050.35|17970.35|18050.75|17970.75|18050.75|17970.75|18050.13|17970.13|7
1721708080000|2024-07-23 04:14:40|18050.76|17970.76|18050.6|17970.6|18050.84|17970.84|18050.55|17970.55|9
1721708090000|2024-07-23 04:14:50|18050.47|17970.47|18050.27|17970.27|18050.47|17970.47|18050.27|17970.27|9
1721708100000|2024-07-23 04:15:00|18050.36|17970.36|18049.38|17969.38|18050.36|17970.36|18049.38|17969.38|9
1721708110000|2024-07-23 04:15:10|18049.36|17969.36|18048.06|17968.06|18049.36|17969.36|18047.9|17967.9|10
1721708120000|2024-07-23 04:15:20|18048.81|17968.81|18048.61|17968.61|18048.84|17968.84|18048.36|17968.36|10
1721708130000|2024-07-23 04:15:30|18048.7|17968.7|18048.41|17968.41|18048.7|17968.7|18048.34|17968.34|10
1721708140000|2024-07-23 04:15:40|18048.45|17968.45|18048.37|17968.37|18048.63|17968.63|18048.37|17968.37|6
1721708150000|2024-07-23 04:15:50|18048.07|17968.07|18046.76|17966.76|18048.07|17968.07|18046.76|17966.76|10
1721708160000|2024-07-23 04:16:00|18046.8|17966.8|18045.35|17965.35|18046.8|17966.8|18045.05|17965.05|9
1721708170000|2024-07-23 04:16:10|18045.31|17965.31|18043.66|17963.66|18045.31|17965.31|18043.65|17963.65|10
1721708180000|2024-07-23 04:16:20|18043.75|17963.75|18043.77|17963.77|18043.9|17963.9|18043.53|17963.53|10
1721708190000|2024-07-23 04:16:30|18043.68|17963.68|18042.75|17962.75|18043.68|17963.68|18042.75|17962.75|10
1721708200000|2024-07-23 04:16:40|18042.89|17962.89|18043.57|17963.57|18043.57|17963.57|18042.69|17962.69|10
1721708210000|2024-07-23 04:16:50|18043.44|17963.44|18041.5|17961.5|18043.44|17963.44|18041.5|17961.5|9
1721708220000|2024-07-23 04:17:00|18041.51|17961.51|18041.81|17961.81|18041.81|17961.81|18041.08|17961.08|9
1721708230000|2024-07-23 04:17:10|18042.07|17962.07|18043.07|17963.07|18043.07|17963.07|18042.07|17962.07|10
1721708240000|2024-07-23 04:17:20|18043.15|17963.15|18043.34|17963.34|18043.34|17963.34|18043.02|17963.02|10
1721708250000|2024-07-23 04:17:30|18043.37|17963.37|18045.22|17965.22|18045.35|17965.35|18043.37|17963.37|10
1721708260000|2024-07-23 04:17:40|18045.84|17965.84|18046.5|17966.5|18046.87|17966.87|18045.84|17965.84|10
1721708270000|2024-07-23 04:17:50|18046.51|17966.51|18046.82|17966.82|18047.3|17967.3|18046.5|17966.5|10
1721708280000|2024-07-23 04:18:00|18046.96|17966.96|18046.48|17966.48|18046.96|17966.96|18046.38|17966.38|10
1721708290000|2024-07-23 04:18:10|18046.39|17966.39|18046.3|17966.3|18046.71|17966.71|18046.21|17966.21|9
1721708300000|2024-07-23 04:18:20|18046.96|17966.96|18047.74|17967.74|18047.86|17967.86|18046.96|17966.96|10
1721708310000|2024-07-23 04:18:30|18047.71|17967.71|18047.52|17967.52|18047.71|17967.71|18047.43|17967.43|7
1721708320000|2024-07-23 04:18:40|18047.58|17967.58|18047.27|17967.27|18047.62|17967.62|18047.27|17967.27|7
1721708330000|2024-07-23 04:18:50|18047|17967|18046.33|17966.33|18047.44|17967.44|18046.08|17966.08|9
1721708340000|2024-07-23 04:19:00|18046.26|17966.26|18046.9|17966.9|18046.9|17966.9|18044.88|17964.88|10
1721708350000|2024-07-23 04:19:10|18047.22|17967.22|18047.99|17967.99|18048.04|17968.04|18047.22|17967.22|9
1721708360000|2024-07-23 04:19:20|18048.27|17968.27|18047.06|17967.06|18048.27|17968.27|18047.06|17967.06|10
1721708370000|2024-07-23 04:19:30|18047.13|17967.13|18045.95|17965.95|18047.13|17967.13|18045.95|17965.95|10
1721708380000|2024-07-23 04:19:40|18045.49|17965.49|18043.28|17963.28|18045.49|17965.49|18043.28|17963.28|10
1721708390000|2024-07-23 04:19:50|18043.25|17963.25|18041.34|17961.34|18043.25|17963.25|18041.34|17961.34|10
1721708400000|2024-07-23 04:20:00|18041.33|17961.33|18041.2|17961.2|18041.33|17961.33|18040.93|17960.93|8
1721708410000|2024-07-23 04:20:10|18041.18|17961.18|18038.91|17958.91|18041.18|17961.18|18038.91|17958.91|10
1721708420000|2024-07-23 04:20:20|18038.46|17958.46|18030.18|17950.18|18038.46|17958.46|18030.18|17950.18|10
1721708430000|2024-07-23 04:20:30|18030.21|17950.21|18029.25|17949.25|18030.21|17950.21|18029.25|17949.25|10
1721708440000|2024-07-23 04:20:40|18029.27|17949.27|18027.91|17947.91|18029.27|17949.27|18027.84|17947.84|10
1721708450000|2024-07-23 04:20:50|18027.79|17947.79|18026.06|17946.06|18027.99|17947.99|18026.06|17946.06|10
1721708460000|2024-07-23 04:21:00|18026.24|17946.24|18026.33|17946.33|18026.33|17946.33|18025.7|17945.7|10
1721708470000|2024-07-23 04:21:10|18026.54|17946.54|18025.07|17945.07|18026.54|17946.54|18025.07|17945.07|9
1721708480000|2024-07-23 04:21:20|18024.77|17944.77|18021.82|17941.82|18024.77|17944.77|18021.82|17941.82|9
1721708490000|2024-07-23 04:21:30|18021.7|17941.7|18020.71|17940.71|18021.7|17941.7|18020.71|17940.71|9
1721708500000|2024-07-23 04:21:40|18020.63|17940.63|18019.46|17939.46|18020.66|17940.66|18019.41|17939.41|8
1721708510000|2024-07-23 04:21:50|18019.18|17939.18|18019.24|17939.24|18019.24|17939.24|18018.77|17938.77|10
1721708520000|2024-07-23 04:22:00|18018.96|17938.96|18018.63|17938.63|18018.97|17938.97|18018.63|17938.63|9
1721708530000|2024-07-23 04:22:10|18018.66|17938.66|18016.15|17936.15|18018.95|17938.95|18016.15|17936.15|10
1721708540000|2024-07-23 04:22:20|18016.57|17936.57|18015.32|17935.32|18016.57|17936.57|18014.8|17934.8|9
1721708550000|2024-07-23 04:22:30|18015.38|17935.38|18013.19|17933.19|18015.38|17935.38|18013.19|17933.19|10
1721708560000|2024-07-23 04:22:40|18013.15|17933.15|18012.69|17932.69|18013.15|17933.15|18012.5|17932.5|8
1721708570000|2024-07-23 04:22:50|18012.98|17932.98|18013.14|17933.14|18013.14|17933.14|18012.76|17932.76|10
1721708580000|2024-07-23 04:23:00|18013.08|17933.08|18011.5|17931.5|18013.94|17933.94|18011.5|17931.5|10
1721708590000|2024-07-23 04:23:10|18011.08|17931.08|18010.28|17930.28|18011.08|17931.08|18010.1|17930.1|10
1721708600000|2024-07-23 04:23:20|18010.19|17930.19|18009.61|17929.61|18010.29|17930.29|18009.61|17929.61|8
1721708610000|2024-07-23 04:23:30|18009.21|17929.21|18010.5|17930.5|18010.5|17930.5|18008.97|17928.97|10
1721708620000|2024-07-23 04:23:40|18010.33|17930.33|18009.72|17929.72|18010.36|17930.36|18009.72|17929.72|9
1721708630000|2024-07-23 04:23:50|18009.69|17929.69|18008.92|17928.92|18009.8|17929.8|18008.92|17928.92|9
1721708640000|2024-07-23 04:24:00|18008.87|17928.87|18009|17929|18009.05|17929.05|18008.74|17928.74|10
1721708650000|2024-07-23 04:24:10|18009.01|17929.01|18007.82|17927.82|18009.88|17929.88|18007.82|17927.82|10
1721708660000|2024-07-23 04:24:20|18008.02|17928.02|18007.48|17927.48|18008.02|17928.02|18007.48|17927.48|9
1721708670000|2024-07-23 04:24:30|18007.41|17927.41|18007.13|17927.13|18007.47|17927.47|18007.12|17927.12|10
1721708680000|2024-07-23 04:24:40|18007.2|17927.2|18004.07|17924.07|18007.29|17927.29|18004.07|17924.07|8
1721708690000|2024-07-23 04:24:50|18003.79|17923.79|18003.9|17923.9|18003.9|17923.9|18003.04|17923.04|10
1721708700000|2024-07-23 04:25:00|18004.27|17924.27|18004.15|17924.15|18004.27|17924.27|18004.03|17924.03|9
1721708710000|2024-07-23 04:25:10|18004.31|17924.31|18003.82|17923.82|18004.43|17924.43|18003.82|17923.82|9
1721708720000|2024-07-23 04:25:20|18003.62|17923.62|18003.89|17923.89|18004.07|17924.07|18003.62|17923.62|8
1721708730000|2024-07-23 04:25:30|18003.64|17923.64|18003.37|17923.37|18003.66|17923.66|18003.37|17923.37|9
1721708740000|2024-07-23 04:25:40|18003.41|17923.41|18001.18|17921.18|18003.41|17923.41|18001.18|17921.18|9
1721708750000|2024-07-23 04:25:50|18001.21|17921.21|18001.42|17921.42|18001.42|17921.42|18001.17|17921.17|10
1721708760000|2024-07-23 04:26:00|18001.23|17921.23|18001.57|17921.57|18001.57|17921.57|18001.23|17921.23|6
1721708770000|2024-07-23 04:26:10|18001.45|17921.45|18002.07|17922.07|18002.07|17922.07|18001.45|17921.45|8
1721708780000|2024-07-23 04:26:20|18002.17|17922.17|18000.63|17920.63|18002.19|17922.19|18000.63|17920.63|10
1721708790000|2024-07-23 04:26:30|18000.5|17920.5|17998.83|17918.83|18000.5|17920.5|17998.83|17918.83|10
1721708800000|2024-07-23 04:26:40|17998.82|17918.82|17998.6|17918.6|17998.85|17918.85|17998.6|17918.6|8
1721708810000|2024-07-23 04:26:50|17998.39|17918.39|17998.43|17918.43|17998.67|17918.67|17998.35|17918.35|8
1721708820000|2024-07-23 04:27:00|17998.35|17918.35|17998.21|17918.21|17998.5|17918.5|17998.21|17918.21|10
1721708830000|2024-07-23 04:27:10|17998.18|17918.18|17995.19|17915.19|17998.18|17918.18|17995.19|17915.19|9
1721708840000|2024-07-23 04:27:20|17995|17915|17992.37|17912.37|17995|17915|17992.37|17912.37|10
1721708850000|2024-07-23 04:27:30|17992.16|17912.16|17990.61|17910.61|17992.16|17912.16|17990.61|17910.61|10
1721708860000|2024-07-23 04:27:40|17990.15|17910.15|17988.03|17908.03|17990.15|17910.15|17987.86|17907.86|10
1721708870000|2024-07-23 04:27:50|17987.71|17907.71|17985.53|17905.53|17987.71|17907.71|17985.53|17905.53|10
1721708880000|2024-07-23 04:28:00|17984.9|17904.9|17982.74|17902.74|17984.9|17904.9|17982.35|17902.35|10
1721708890000|2024-07-23 04:28:10|17982.55|17902.55|17979.79|17899.79|17982.55|17902.55|17979.79|17899.79|8
1721708900000|2024-07-23 04:28:20|17979.75|17899.75|17978.78|17898.78|17979.75|17899.75|17978.46|17898.46|9
1721708910000|2024-07-23 04:28:30|17979.03|17899.03|17978.27|17898.27|17979.03|17899.03|17977.6|17897.6|10
1721708920000|2024-07-23 04:28:40|17978.09|17898.09|17978.81|17898.81|17979.06|17899.06|17978.01|17898.01|9
1721708930000|2024-07-23 04:28:50|17978.89|17898.89|17980.76|17900.76|17980.76|17900.76|17978.89|17898.89|10
1721708940000|2024-07-23 04:29:00|17980.95|17900.95|17980.17|17900.17|17980.95|17900.95|17980|17900|10
1721708950000|2024-07-23 04:29:10|17980.05|17900.05|17980.39|17900.39|17980.39|17900.39|17980.04|17900.04|8
1721708960000|2024-07-23 04:29:20|17979.78|17899.78|17980.46|17900.46|17980.54|17900.54|17979.64|17899.64|10
1721708970000|2024-07-23 04:29:30|17980.43|17900.43|17981.06|17901.06|17981.1|17901.1|17980.43|17900.43|10
1721708980000|2024-07-23 04:29:40|17981.08|17901.08|17979.89|17899.89|17981.36|17901.36|17979.8|17899.8|10
1721708990000|2024-07-23 04:29:50|17979.49|17899.49|17980.02|17900.02|17980.13|17900.13|17979.38|17899.38|10
1721709000000|2024-07-23 04:30:00|17980.2|17900.2|17979.56|17899.56|17980.72|17900.72|17979.56|17899.56|9
1721709010000|2024-07-23 04:30:10|17979.34|17899.34|17975.67|17895.67|17979.34|17899.34|17975.67|17895.67|10
1721709020000|2024-07-23 04:30:20|17974.82|17894.82|17971.79|17891.79|17974.82|17894.82|17971.79|17891.79|10
1721709030000|2024-07-23 04:30:30|17971.65|17891.65|17968.71|17888.71|17971.7|17891.7|17968.71|17888.71|9
1721709040000|2024-07-23 04:30:40|17968.62|17888.62|17968.57|17888.57|17970.05|17890.05|17968.57|17888.57|10
1721709050000|2024-07-23 04:30:50|17968.67|17888.67|17968.82|17888.82|17969.03|17889.03|17967.98|17887.98|10
1721709060000|2024-07-23 04:31:00|17968.69|17888.69|17969.37|17889.37|17969.6|17889.6|17968.16|17888.16|10
1721709070000|2024-07-23 04:31:10|17969.31|17889.31|17968.97|17888.97|17969.31|17889.31|17968.64|17888.64|10
1721709080000|2024-07-23 04:31:20|17968.95|17888.95|17969.37|17889.37|17969.37|17889.37|17968.95|17888.95|10
1721709090000|2024-07-23 04:31:30|17969.55|17889.55|17971.29|17891.29|17971.29|17891.29|17969.45|17889.45|10
1721709100000|2024-07-23 04:31:40|17971.41|17891.41|17973.8|17893.8|17973.84|17893.84|17971.41|17891.41|8
1721709110000|2024-07-23 04:31:50|17973.7|17893.7|17973.75|17893.75|17974.25|17894.25|17973.6|17893.6|9
1721709120000|2024-07-23 04:32:00|17973.6|17893.6|17972.49|17892.49|17973.6|17893.6|17972.49|17892.49|9
1721709130000|2024-07-23 04:32:10|17972.54|17892.54|17971.29|17891.29|17972.54|17892.54|17970.36|17890.36|9
1721709140000|2024-07-23 04:32:20|17971.58|17891.58|17972.52|17892.52|17972.66|17892.66|17970.96|17890.96|9
1721709150000|2024-07-23 04:32:30|17972.61|17892.61|17972.85|17892.85|17973.32|17893.32|17971.78|17891.78|10
1721709160000|2024-07-23 04:32:40|17972.81|17892.81|17971.97|17891.97|17972.81|17892.81|17971.78|17891.78|10
1721709170000|2024-07-23 04:32:50|17972.19|17892.19|17970.7|17890.7|17972.19|17892.19|17970.7|17890.7|7
1721709180000|2024-07-23 04:33:00|17969.73|17889.73|17968.42|17888.42|17969.73|17889.73|17967.91|17887.91|10
1721709190000|2024-07-23 04:33:10|17968.48|17888.48|17967.81|17887.81|17968.7|17888.7|17967.45|17887.45|10
1721709200000|2024-07-23 04:33:20|17967.89|17887.89|17964.08|17884.08|17967.89|17887.89|17964.08|17884.08|9
1721709210000|2024-07-23 04:33:30|17963.63|17883.63|17963.85|17883.85|17964.19|17884.19|17963.63|17883.63|10
1721709220000|2024-07-23 04:33:40|17963.84|17883.84|17958.67|17878.67|17963.85|17883.85|17958.24|17878.24|10
1721709230000|2024-07-23 04:33:50|17958.51|17878.51|17959.84|17879.84|17960.35|17880.35|17958.22|17878.22|10
1721709240000|2024-07-23 04:34:00|17959.95|17879.95|17962.81|17882.81|17962.81|17882.81|17959.33|17879.33|10
1721709250000|2024-07-23 04:34:10|17963.09|17883.09|17960.99|17880.99|17963.27|17883.27|17960.95|17880.95|9
1721709260000|2024-07-23 04:34:20|17961.04|17881.04|17957.78|17877.78|17961.04|17881.04|17957.78|17877.78|10
1721709270000|2024-07-23 04:34:30|17957.77|17877.77|17957.05|17877.05|17957.77|17877.77|17955.56|17875.56|10
1721709280000|2024-07-23 04:34:40|17957.16|17877.16|17955.9|17875.9|17957.16|17877.16|17955.9|17875.9|9
1721709290000|2024-07-23 04:34:50|17955.68|17875.68|17951.04|17871.04|17955.68|17875.68|17951.02|17871.02|10
1721709300000|2024-07-23 04:35:00|17951.19|17871.19|17950.26|17870.26|17951.97|17871.97|17950.15|17870.15|10
1721709310000|2024-07-23 04:35:10|17950.63|17870.63|17952.55|17872.55|17952.55|17872.55|17950.63|17870.63|10
1721709320000|2024-07-23 04:35:20|17951.89|17871.89|17956.05|17876.05|17956.89|17876.89|17951.89|17871.89|10
1721709330000|2024-07-23 04:35:30|17956.04|17876.04|17956.54|17876.54|17956.54|17876.54|17955.87|17875.87|10
1721709340000|2024-07-23 04:35:40|17956.65|17876.65|17957.63|17877.63|17957.87|17877.87|17952.44|17872.44|10
1721709350000|2024-07-23 04:35:50|17957.64|17877.64|17955.47|17875.47|17957.64|17877.64|17955.47|17875.47|9
1721709360000|2024-07-23 04:36:00|17955.11|17875.11|17954.04|17874.04|17955.11|17875.11|17954.04|17874.04|10
1721709370000|2024-07-23 04:36:10|17953.63|17873.63|17942.35|17862.35|17953.63|17873.63|17942.35|17862.35|10
1721709380000|2024-07-23 04:36:20|17942.04|17862.04|17941.91|17861.91|17942.35|17862.35|17940.22|17860.22|9
1721709390000|2024-07-23 04:36:30|17941.52|17861.52|17935.87|17855.87|17941.63|17861.63|17935.87|17855.87|10
1721709400000|2024-07-23 04:36:40|17935.24|17855.24|17928.14|17848.14|17935.37|17855.37|17927.98|17847.98|10
1721709410000|2024-07-23 04:36:50|17928.12|17848.12|17917.51|17837.51|17928.3|17848.3|17917.51|17837.51|10
1721709420000|2024-07-23 04:37:00|17918.12|17838.12|17910.12|17830.12|17918.85|17838.85|17909.99|17829.99|10
1721709430000|2024-07-23 04:37:10|17910.08|17830.08|17908.91|17828.91|17910.08|17830.08|17908.51|17828.51|10
1721709440000|2024-07-23 04:37:20|17908.75|17828.75|17906.19|17826.19|17908.75|17828.75|17906.19|17826.19|10
1721709450000|2024-07-23 04:37:30|17910.02|17830.02|17909.75|17829.75|17910.91|17830.91|17909.75|17829.75|10
1721709460000|2024-07-23 04:37:40|17909.73|17829.73|17906.5|17826.5|17909.77|17829.77|17906.5|17826.5|10
1721709470000|2024-07-23 04:37:50|17906.23|17826.23|17900.76|17820.76|17908.14|17828.14|17900.76|17820.76|10
1721709480000|2024-07-23 04:38:00|17900.69|17820.69|17902.21|17822.21|17902.21|17822.21|17900.69|17820.69|10
1721709490000|2024-07-23 04:38:10|17902.44|17822.44|17906.99|17826.99|17906.99|17826.99|17901.74|17821.74|9
1721709500000|2024-07-23 04:38:20|17906.94|17826.94|17906.41|17826.41|17906.94|17826.94|17904.22|17824.22|9
1721709510000|2024-07-23 04:38:30|17906.44|17826.44|17906.38|17826.38|17907|17827|17906.1|17826.1|10
1721709520000|2024-07-23 04:38:40|17906.89|17826.89|17904.19|17824.19|17906.97|17826.97|17904.19|17824.19|10
1721709530000|2024-07-23 04:38:50|17903.96|17823.96|17904.01|17824.01|17905.11|17825.11|17903.96|17823.96|10
1721709540000|2024-07-23 04:39:00|17904.17|17824.17|17903.26|17823.26|17905.5|17825.5|17903.26|17823.26|10
1721709550000|2024-07-23 04:39:10|17901.62|17821.62|17894.82|17814.82|17901.62|17821.62|17894.54|17814.54|10
1721709560000|2024-07-23 04:39:20|17895.26|17815.26|17888.88|17808.88|17895.37|17815.37|17888.88|17808.88|9
1721709570000|2024-07-23 04:39:30|17889.42|17809.42|17887.96|17807.96|17889.42|17809.42|17887.66|17807.66|10
1721709580000|2024-07-23 04:39:40|17887.6|17807.6|17888.22|17808.22|17889.25|17809.25|17887.6|17807.6|10
1721709590000|2024-07-23 04:39:50|17888.45|17808.45|17885.54|17805.54|17888.81|17808.81|17885.15|17805.15|10
1721709600000|2024-07-23 04:40:00|17885.58|17805.58|17885.82|17805.82|17886.26|17806.26|17885.54|17805.54|10
1721709610000|2024-07-23 04:40:10|17885.87|17805.87|17886.77|17806.77|17887.04|17807.04|17885.87|17805.87|10
1721709620000|2024-07-23 04:40:20|17887.17|17807.17|17885.55|17805.55|17887.17|17807.17|17885.55|17805.55|10
1721709630000|2024-07-23 04:40:30|17884.89|17804.89|17884.44|17804.44|17884.97|17804.97|17883.79|17803.79|10
1721709640000|2024-07-23 04:40:40|17884.47|17804.47|17882.44|17802.44|17884.87|17804.87|17882.44|17802.44|10
1721709650000|2024-07-23 04:40:50|17881.99|17801.99|17879.79|17799.79|17882.5|17802.5|17879.79|17799.79|10
1721709660000|2024-07-23 04:41:00|17880.42|17800.42|17877.32|17797.32|17880.69|17800.69|17877.32|17797.32|10
1721709670000|2024-07-23 04:41:10|17876.82|17796.82|17876.23|17796.23|17877.33|17797.33|17876.19|17796.19|10
1721709680000|2024-07-23 04:41:20|17876.33|17796.33|17874.55|17794.55|17876.33|17796.33|17874.55|17794.55|10
1721709690000|2024-07-23 04:41:30|17874.13|17794.13|17872.01|17792.01|17874.27|17794.27|17872.01|17792.01|10
1721709700000|2024-07-23 04:41:40|17871.82|17791.82|17872.48|17792.48|17872.64|17792.64|17871.78|17791.78|10
1721709710000|2024-07-23 04:41:50|17872.78|17792.78|17869.69|17789.69|17873.32|17793.32|17869.69|17789.69|10
1721709720000|2024-07-23 04:42:00|17869.72|17789.72|17867.27|17787.27|17869.95|17789.95|17867.27|17787.27|9
1721709730000|2024-07-23 04:42:10|17866.45|17786.45|17863.35|17783.35|17866.45|17786.45|17863.35|17783.35|10
1721709740000|2024-07-23 04:42:20|17863.19|17783.19|17860.48|17780.48|17863.19|17783.19|17859.94|17779.94|10
1721709750000|2024-07-23 04:42:30|17859.78|17779.78|17858.82|17778.82|17859.81|17779.81|17858.58|17778.58|10
1721709760000|2024-07-23 04:42:40|17858.61|17778.61|17857.93|17777.93|17858.61|17778.61|17857.89|17777.89|9
1721709770000|2024-07-23 04:42:50|17857.48|17777.48|17856.22|17776.22|17857.48|17777.48|17856.22|17776.22|10
1721709780000|2024-07-23 04:43:00|17855.6|17775.6|17857.67|17777.67|17857.67|17777.67|17855.25|17775.25|10
1721709790000|2024-07-23 04:43:10|17857.48|17777.48|17863.69|17783.69|17863.69|17783.69|17857.48|17777.48|10
1721709800000|2024-07-23 04:43:20|17864.37|17784.37|17867.03|17787.03|17867.37|17787.37|17864.37|17784.37|10
1721709810000|2024-07-23 04:43:30|17866.45|17786.45|17865.54|17785.54|17867.32|17787.32|17865.54|17785.54|10
1721709820000|2024-07-23 04:43:40|17865.04|17785.04|17865.59|17785.59|17865.85|17785.85|17864.97|17784.97|10
1721709830000|2024-07-23 04:43:50|17865.31|17785.31|17865.08|17785.08|17865.82|17785.82|17865.03|17785.03|9
1721709840000|2024-07-23 04:44:00|17865.36|17785.36|17862.75|17782.75|17865.36|17785.36|17862.75|17782.75|10
1721709850000|2024-07-23 04:44:10|17862.2|17782.2|17864.31|17784.31|17865.02|17785.02|17861.72|17781.72|10
1721709860000|2024-07-23 04:44:20|17864.09|17784.09|17864.3|17784.3|17864.3|17784.3|17863.06|17783.06|9
1721709870000|2024-07-23 04:44:30|17864.28|17784.28|17861.11|17781.11|17864.28|17784.28|17860.44|17780.44|10
1721709880000|2024-07-23 04:44:40|17861.34|17781.34|17860|17780|17861.47|17781.47|17859.12|17779.12|10
1721709890000|2024-07-23 04:44:50|17860.22|17780.22|17859.93|17779.93|17860.52|17780.52|17859.93|17779.93|10
1721709900000|2024-07-23 04:45:00|17860.16|17780.16|17862.4|17782.4|17862.4|17782.4|17859.89|17779.89|10
1721709910000|2024-07-23 04:45:10|17862.35|17782.35|17864.95|17784.95|17864.95|17784.95|17861.92|17781.92|10
1721709920000|2024-07-23 04:45:20|17865.93|17785.93|17872.82|17792.82|17872.82|17792.82|17865.93|17785.93|9
1721709930000|2024-07-23 04:45:30|17872.98|17792.98|17871.53|17791.53|17874.11|17794.11|17870.83|17790.83|10
1721709940000|2024-07-23 04:45:40|17872.1|17792.1|17873.12|17793.12|17873.45|17793.45|17871.81|17791.81|10
1721709950000|2024-07-23 04:45:50|17873.3|17793.3|17875.37|17795.37|17875.68|17795.68|17873.3|17793.3|10
1721709960000|2024-07-23 04:46:00|17875.31|17795.31|17875.28|17795.28|17877.24|17797.24|17875.2|17795.2|10
1721709970000|2024-07-23 04:46:10|17875.03|17795.03|17876.67|17796.67|17876.69|17796.69|17874.89|17794.89|10
1721709980000|2024-07-23 04:46:20|17877.33|17797.33|17873.64|17793.64|17877.33|17797.33|17873.64|17793.64|10
1721709990000|2024-07-23 04:46:30|17873.3|17793.3|17870.92|17790.92|17873.3|17793.3|17870.92|17790.92|10
1721710000000|2024-07-23 04:46:40|17870.75|17790.75|17870.53|17790.53|17871.8|17791.8|17870.53|17790.53|10
1721710010000|2024-07-23 04:46:50|17870.5|17790.5|17869.65|17789.65|17870.89|17790.89|17869.65|17789.65|10
1721710020000|2024-07-23 04:47:00|17869.25|17789.25|17863.91|17783.91|17869.52|17789.52|17863.91|17783.91|10
1721710030000|2024-07-23 04:47:10|17863.57|17783.57|17863.8|17783.8|17864.17|17784.17|17863.57|17783.57|10
1721710040000|2024-07-23 04:47:20|17863.63|17783.63|17862.6|17782.6|17863.67|17783.67|17861.72|17781.72|10
1721710050000|2024-07-23 04:47:30|17864.02|17784.02|17859.65|17779.65|17864.16|17784.16|17859.65|17779.65|10
1721710060000|2024-07-23 04:47:40|17859.52|17779.52|17856.86|17776.86|17859.52|17779.52|17855.88|17775.88|10
1721710070000|2024-07-23 04:47:50|17856.23|17776.23|17855.06|17775.06|17856.86|17776.86|17854.61|17774.61|10
1721710080000|2024-07-23 04:48:00|17855.01|17775.01|17856.78|17776.78|17856.78|17776.78|17854.72|17774.72|10
1721710090000|2024-07-23 04:48:10|17856.91|17776.91|17859.89|17779.89|17859.89|17779.89|17856.2|17776.2|10
1721710100000|2024-07-23 04:48:20|17860.61|17780.61|17861.45|17781.45|17861.75|17781.75|17860.61|17780.61|10
1721710110000|2024-07-23 04:48:30|17861.37|17781.37|17862.34|17782.34|17862.34|17782.34|17861.37|17781.37|9
1721710120000|2024-07-23 04:48:40|17862.64|17782.64|17861.57|17781.57|17862.68|17782.68|17861.35|17781.35|10
1721710130000|2024-07-23 04:48:50|17861.53|17781.53|17862.23|17782.23|17863.18|17783.18|17861.53|17781.53|9
1721710140000|2024-07-23 04:49:00|17862.15|17782.15|17870.8|17790.8|17870.8|17790.8|17862.15|17782.15|10
1721710150000|2024-07-23 04:49:10|17872.76|17792.76|17877.7|17797.7|17877.7|17797.7|17872.76|17792.76|10
1721710160000|2024-07-23 04:49:20|17878.55|17798.55|17879.92|17799.92|17879.92|17799.92|17878.55|17798.55|9
1721710170000|2024-07-23 04:49:30|17880.41|17800.41|17881.51|17801.51|17881.69|17801.69|17880.41|17800.41|10
1721710180000|2024-07-23 04:49:40|17881.9|17801.9|17881.98|17801.98|17882.04|17802.04|17881.9|17801.9|9
1721710190000|2024-07-23 04:49:50|17881.88|17801.88|17881.99|17801.99|17881.99|17801.99|17881.65|17801.65|10
1721710200000|2024-07-23 04:50:00|17882.01|17802.01|17881.32|17801.32|17882.01|17802.01|17881.3|17801.3|10
1721710210000|2024-07-23 04:50:10|17881.34|17801.34|17879.7|17799.7|17881.34|17801.34|17879.05|17799.05|10
1721710220000|2024-07-23 04:50:20|17880.12|17800.12|17884.11|17804.11|17884.11|17804.11|17880.12|17800.12|10
1721710230000|2024-07-23 04:50:30|17886.51|17806.51|17893.09|17813.09|17893.78|17813.78|17886.51|17806.51|10
1721710240000|2024-07-23 04:50:40|17893|17813|17893.79|17813.79|17893.84|17813.84|17893|17813|10
1721710250000|2024-07-23 04:50:50|17893.99|17813.99|17894.77|17814.77|17894.77|17814.77|17893.78|17813.78|10
1721710260000|2024-07-23 04:51:00|17894.94|17814.94|17896.15|17816.15|17896.48|17816.48|17894.85|17814.85|10
1721710270000|2024-07-23 04:51:10|17896.21|17816.21|17899.78|17819.78|17899.85|17819.85|17896.21|17816.21|9
1721710280000|2024-07-23 04:51:20|17900.4|17820.4|17902.01|17822.01|17902.53|17822.53|17900.4|17820.4|10
1721710290000|2024-07-23 04:51:30|17901.82|17821.82|17897.92|17817.92|17901.82|17821.82|17897.82|17817.82|10
1721710300000|2024-07-23 04:51:40|17897.88|17817.88|17898.02|17818.02|17898.34|17818.34|17897.66|17817.66|10
1721710310000|2024-07-23 04:51:50|17897.72|17817.72|17896.34|17816.34|17897.72|17817.72|17896.23|17816.23|9
1721710320000|2024-07-23 04:52:00|17896.3|17816.3|17897.14|17817.14|17897.44|17817.44|17896.16|17816.16|10
1721710330000|2024-07-23 04:52:10|17897.11|17817.11|17897.6|17817.6|17897.61|17817.61|17897.01|17817.01|9
1721710340000|2024-07-23 04:52:20|17897.83|17817.83|17899.46|17819.46|17899.5|17819.5|17897.68|17817.68|10
1721710350000|2024-07-23 04:52:30|17899.41|17819.41|17897.59|17817.59|17899.41|17819.41|17897.59|17817.59|9
1721710360000|2024-07-23 04:52:40|17897.4|17817.4|17896.28|17816.28|17897.41|17817.41|17896.28|17816.28|10
1721710370000|2024-07-23 04:52:50|17896.23|17816.23|17895.12|17815.12|17896.23|17816.23|17895.12|17815.12|10
1721710380000|2024-07-23 04:53:00|17895.27|17815.27|17896.05|17816.05|17896.05|17816.05|17895.27|17815.27|10
1721710390000|2024-07-23 04:53:10|17895.35|17815.35|17895.79|17815.79|17895.79|17815.79|17895.22|17815.22|9
1721710400000|2024-07-23 04:53:20|17895.6|17815.6|17896.33|17816.33|17896.33|17816.33|17895.56|17815.56|10
1721710410000|2024-07-23 04:53:30|17897.25|17817.25|17897.41|17817.41|17897.64|17817.64|17897.25|17817.25|9
1721710420000|2024-07-23 04:53:40|17897.44|17817.44|17896.81|17816.81|17898.33|17818.33|17896.81|17816.81|10
1721710430000|2024-07-23 04:53:50|17896.58|17816.58|17895.43|17815.43|17896.58|17816.58|17894.78|17814.78|10
1721710440000|2024-07-23 04:54:00|17895.44|17815.44|17896.11|17816.11|17896.11|17816.11|17895.29|17815.29|10
1721710450000|2024-07-23 04:54:10|17895.25|17815.25|17893.66|17813.66|17895.25|17815.25|17893.59|17813.59|10
1721710460000|2024-07-23 04:54:20|17893.58|17813.58|17894.07|17814.07|17895.06|17815.06|17893.58|17813.58|10
1721710470000|2024-07-23 04:54:30|17893.75|17813.75|17892.71|17812.71|17893.75|17813.75|17892.71|17812.71|10
1721710480000|2024-07-23 04:54:40|17892.63|17812.63|17891.95|17811.95|17892.92|17812.92|17891.95|17811.95|9
1721710490000|2024-07-23 04:54:50|17892.14|17812.14|17890.95|17810.95|17892.14|17812.14|17890.95|17810.95|10
1721710500000|2024-07-23 04:55:00|17890.92|17810.92|17883.1|17803.1|17890.92|17810.92|17883.1|17803.1|9
1721710510000|2024-07-23 04:55:10|17881.33|17801.33|17878.96|17798.96|17881.33|17801.33|17878.96|17798.96|10
1721710520000|2024-07-23 04:55:20|17878.56|17798.56|17876.25|17796.25|17878.81|17798.81|17876.17|17796.17|10
1721710530000|2024-07-23 04:55:30|17876.28|17796.28|17874.68|17794.68|17876.28|17796.28|17873.53|17793.53|10
1721710540000|2024-07-23 04:55:40|17874.63|17794.63|17876.66|17796.66|17876.66|17796.66|17874.54|17794.54|10
1721710550000|2024-07-23 04:55:50|17876.24|17796.24|17875.55|17795.55|17876.63|17796.63|17875.55|17795.55|10
1721710560000|2024-07-23 04:56:00|17875.41|17795.41|17875.29|17795.29|17875.41|17795.41|17873.88|17793.88|10
1721710570000|2024-07-23 04:56:10|17875.91|17795.91|17877.07|17797.07|17877.07|17797.07|17875.81|17795.81|10
1721710580000|2024-07-23 04:56:20|17876.91|17796.91|17877.41|17797.41|17877.73|17797.73|17876.91|17796.91|10
1721710590000|2024-07-23 04:56:30|17877.63|17797.63|17877.22|17797.22|17878.07|17798.07|17876.82|17796.82|10
1721710600000|2024-07-23 04:56:40|17877.03|17797.03|17878.9|17798.9|17878.9|17798.9|17877.03|17797.03|10
1721710610000|2024-07-23 04:56:50|17878.87|17798.87|17880.85|17800.85|17881.18|17801.18|17878.72|17798.72|10
1721710620000|2024-07-23 04:57:00|17880.67|17800.67|17879.47|17799.47|17881.18|17801.18|17879.47|17799.47|10
1721710630000|2024-07-23 04:57:10|17879.4|17799.4|17876.28|17796.28|17879.4|17799.4|17876.27|17796.27|10
1721710640000|2024-07-23 04:57:20|17875.74|17795.74|17874.79|17794.79|17875.74|17795.74|17874.26|17794.26|10
1721710650000|2024-07-23 04:57:30|17874.28|17794.28|17873.71|17793.71|17874.28|17794.28|17873.36|17793.36|9
1721710660000|2024-07-23 04:57:40|17873.76|17793.76|17873.09|17793.09|17873.8|17793.8|17873.09|17793.09|10
1721710670000|2024-07-23 04:57:50|17872.48|17792.48|17872.16|17792.16|17872.5|17792.5|17872.03|17792.03|10
1721710680000|2024-07-23 04:58:00|17871.88|17791.88|17868.73|17788.73|17871.88|17791.88|17868.73|17788.73|10
1721710690000|2024-07-23 04:58:10|17868.72|17788.72|17863.71|17783.71|17868.72|17788.72|17863.3|17783.3|10
1721710700000|2024-07-23 04:58:20|17863.32|17783.32|17864.19|17784.19|17864.19|17784.19|17862.76|17782.76|10
1721710710000|2024-07-23 04:58:30|17864.22|17784.22|17862.45|17782.45|17864.27|17784.27|17862.45|17782.45|9
1721710720000|2024-07-23 04:58:40|17862.51|17782.51|17863.07|17783.07|17863.25|17783.25|17862.5|17782.5|9
1721710730000|2024-07-23 04:58:50|17862.83|17782.83|17859.01|17779.01|17862.83|17782.83|17858.96|17778.96|10
1721710740000|2024-07-23 04:59:00|17858.63|17778.63|17856.84|17776.84|17858.63|17778.63|17856.84|17776.84|10
1721710750000|2024-07-23 04:59:10|17856.78|17776.78|17855.65|17775.65|17856.78|17776.78|17855.6|17775.6|10
1721710760000|2024-07-23 04:59:20|17855.79|17775.79|17856.36|17776.36|17856.59|17776.59|17855.79|17775.79|9
1721710770000|2024-07-23 04:59:30|17855.89|17775.89|17854.06|17774.06|17855.89|17775.89|17853.65|17773.65|10
1721710780000|2024-07-23 04:59:40|17853.39|17773.39|17853.3|17773.3|17853.39|17773.39|17852.99|17772.99|10
1721710790000|2024-07-23 04:59:50|17853.28|17773.28|17851.8|17771.8|17853.28|17773.28|17851.8|17771.8|10
1721710800000|2024-07-23 05:00:00|17851.4|17771.4|17845.8|17765.8|17851.4|17771.4|17845.74|17765.74|10
1721710810000|2024-07-23 05:00:10|17845.51|17765.51|17846.65|17766.65|17846.65|17766.65|17844.38|17764.38|10
1721710820000|2024-07-23 05:00:20|17847.16|17767.16|17849.77|17769.77|17849.77|17769.77|17847.16|17767.16|10
1721710830000|2024-07-23 05:00:30|17849.64|17769.64|17852.21|17772.21|17852.44|17772.44|17849.61|17769.61|10
1721710840000|2024-07-23 05:00:40|17851.96|17771.96|17854.98|17774.98|17854.98|17774.98|17851.96|17771.96|10
1721710850000|2024-07-23 05:00:50|17854.93|17774.93|17854.66|17774.66|17856.05|17776.05|17854.66|17774.66|10
1721710860000|2024-07-23 05:01:00|17854.51|17774.51|17852.27|17772.27|17854.51|17774.51|17852.27|17772.27|10
1721710870000|2024-07-23 05:01:10|17851.44|17771.44|17852.09|17772.09|17852.92|17772.92|17851.44|17771.44|10
1721710880000|2024-07-23 05:01:20|17851.98|17771.98|17849.56|17769.56|17852.34|17772.34|17849.51|17769.51|10
1721710890000|2024-07-23 05:01:30|17849.5|17769.5|17849.51|17769.51|17849.51|17769.51|17848.82|17768.82|10
1721710900000|2024-07-23 05:01:40|17849.45|17769.45|17848.06|17768.06|17849.45|17769.45|17847.75|17767.75|10
1721710910000|2024-07-23 05:01:50|17848.66|17768.66|17850.06|17770.06|17850.06|17770.06|17848.3|17768.3|10
1721710920000|2024-07-23 05:02:00|17850.19|17770.19|17850.69|17770.69|17850.69|17770.69|17849.61|17769.61|10
1721710930000|2024-07-23 05:02:10|17850.27|17770.27|17850.02|17770.02|17850.27|17770.27|17849.15|17769.15|10
1721710940000|2024-07-23 05:02:20|17849.29|17769.29|17855.72|17775.72|17855.72|17775.72|17849.29|17769.29|10
1721710950000|2024-07-23 05:02:30|17855.66|17775.66|17854.89|17774.89|17855.66|17775.66|17854.22|17774.22|10
1721710960000|2024-07-23 05:02:40|17854.43|17774.43|17854.31|17774.31|17854.46|17774.46|17854.05|17774.05|9
1721710970000|2024-07-23 05:02:50|17854.6|17774.6|17854.34|17774.34|17854.69|17774.69|17853.39|17773.39|10
1721710980000|2024-07-23 05:03:00|17853.45|17773.45|17851.31|17771.31|17853.45|17773.45|17851.31|17771.31|10
1721710990000|2024-07-23 05:03:10|17851.24|17771.24|17854.31|17774.31|17854.31|17774.31|17851.24|17771.24|10
1721711000000|2024-07-23 05:03:20|17853.87|17773.87|17852.07|17772.07|17854.02|17774.02|17852.07|17772.07|10
1721711010000|2024-07-23 05:03:30|17852.1|17772.1|17852.18|17772.18|17852.61|17772.61|17852.04|17772.04|10
1721711020000|2024-07-23 05:03:40|17852.25|17772.25|17851.44|17771.44|17852.25|17772.25|17851.43|17771.43|10
1721711030000|2024-07-23 05:03:50|17853.04|17773.04|17853.63|17773.63|17853.63|17773.63|17852.39|17772.39|10
1721711040000|2024-07-23 05:04:00|17854.22|17774.22|17853.57|17773.57|17854.49|17774.49|17853.57|17773.57|10
1721711050000|2024-07-23 05:04:10|17853.55|17773.55|17846.58|17766.58|17853.55|17773.55|17846.58|17766.58|10
1721711060000|2024-07-23 05:04:20|17846.22|17766.22|17844.78|17764.78|17846.56|17766.56|17844.78|17764.78|10
1721711070000|2024-07-23 05:04:30|17844.99|17764.99|17845.33|17765.33|17846.86|17766.86|17844.99|17764.99|10
1721711080000|2024-07-23 05:04:40|17844.75|17764.75|17842.49|17762.49|17844.75|17764.75|17842.49|17762.49|10
1721711090000|2024-07-23 05:04:50|17842.89|17762.89|17835.7|17755.7|17842.89|17762.89|17835.27|17755.27|9
1721711100000|2024-07-23 05:05:00|17835.71|17755.71|17835.11|17755.11|17835.81|17755.81|17833.77|17753.77|10
1721711110000|2024-07-23 05:05:10|17835.37|17755.37|17838.53|17758.53|17838.63|17758.63|17835.37|17755.37|10
1721711120000|2024-07-23 05:05:20|17839.16|17759.16|17841.74|17761.74|17841.74|17761.74|17839.16|17759.16|10
1721711130000|2024-07-23 05:05:30|17841.53|17761.53|17837.11|17757.11|17841.79|17761.79|17836.98|17756.98|10
1721711140000|2024-07-23 05:05:40|17837.22|17757.22|17840.81|17760.81|17841.93|17761.93|17836.22|17756.22|8
1721711150000|2024-07-23 05:05:50|17841|17761|17839.33|17759.33|17841|17761|17839|17759|10
1721711160000|2024-07-23 05:06:00|17839.31|17759.31|17839.23|17759.23|17839.7|17759.7|17839.12|17759.12|10
1721711170000|2024-07-23 05:06:10|17839.22|17759.22|17839.46|17759.46|17839.49|17759.49|17838.71|17758.71|10
1721711180000|2024-07-23 05:06:20|17839.47|17759.47|17839.44|17759.44|17840.12|17760.12|17839.42|17759.42|10
1721711190000|2024-07-23 05:06:30|17838.94|17758.94|17837.52|17757.52|17838.94|17758.94|17837.46|17757.46|9
1721711200000|2024-07-23 05:06:40|17837.69|17757.69|17833.16|17753.16|17837.69|17757.69|17833.16|17753.16|9
1721711210000|2024-07-23 05:06:50|17831.77|17751.77|17829.68|17749.68|17831.77|17751.77|17829.68|17749.68|9
1721711220000|2024-07-23 05:07:00|17830.43|17750.43|17830.98|17750.98|17831.62|17751.62|17829.83|17749.83|10
1721711230000|2024-07-23 05:07:10|17831.2|17751.2|17832.34|17752.34|17832.57|17752.57|17831.2|17751.2|10
1721711240000|2024-07-23 05:07:20|17831.64|17751.64|17830.66|17750.66|17831.64|17751.64|17830.66|17750.66|10
1721711250000|2024-07-23 05:07:30|17830.51|17750.51|17829.6|17749.6|17830.51|17750.51|17829.6|17749.6|10
1721711260000|2024-07-23 05:07:40|17828.84|17748.84|17825.91|17745.91|17828.84|17748.84|17825.91|17745.91|10
1721711270000|2024-07-23 05:07:50|17825.58|17745.58|17818.23|17738.23|17825.58|17745.58|17818.23|17738.23|10
1721711280000|2024-07-23 05:08:00|17818.43|17738.43|17818.08|17738.08|17818.63|17738.63|17817.9|17737.9|10
1721711290000|2024-07-23 05:08:10|17818.35|17738.35|17817.93|17737.93|17818.39|17738.39|17817.63|17737.63|10
1721711300000|2024-07-23 05:08:20|17818.03|17738.03|17817.7|17737.7|17818.2|17738.2|17817.67|17737.67|10
1721711310000|2024-07-23 05:08:30|17817.98|17737.98|17816.62|17736.62|17818.01|17738.01|17816.62|17736.62|9
1721711320000|2024-07-23 05:08:40|17816.25|17736.25|17813.87|17733.87|17816.25|17736.25|17813.87|17733.87|10
1721711330000|2024-07-23 05:08:50|17814.11|17734.11|17813.3|17733.3|17814.27|17734.27|17812.78|17732.78|9
1721711340000|2024-07-23 05:09:00|17813.58|17733.58|17813.48|17733.48|17813.58|17733.58|17813.07|17733.07|10
1721711350000|2024-07-23 05:09:10|17813.38|17733.38|17810.92|17730.92|17813.38|17733.38|17810.92|17730.92|10
1721711360000|2024-07-23 05:09:20|17811.24|17731.24|17809.73|17729.73|17811.5|17731.5|17809.73|17729.73|9
1721711370000|2024-07-23 05:09:30|17809.17|17729.17|17805.29|17725.29|17809.28|17729.28|17805.29|17725.29|10
1721711380000|2024-07-23 05:09:40|17804.91|17724.91|17803.15|17723.15|17805.08|17725.08|17803.15|17723.15|10
1721711390000|2024-07-23 05:09:50|17803.11|17723.11|17798.62|17718.62|17803.39|17723.39|17798.62|17718.62|10
1721711400000|2024-07-23 05:10:00|17798.5|17718.5|17797.94|17717.94|17798.5|17718.5|17797.62|17717.62|10
1721711410000|2024-07-23 05:10:10|17795.54|17715.54|17795.87|17715.87|17795.96|17715.96|17794.96|17714.96|10
1721711420000|2024-07-23 05:10:20|17795.67|17715.67|17802.44|17722.44|17802.44|17722.44|17795.67|17715.67|10
1721711430000|2024-07-23 05:10:30|17802.35|17722.35|17801.56|17721.56|17802.48|17722.48|17800.6|17720.6|10
1721711440000|2024-07-23 05:10:40|17801.09|17721.09|17789.74|17709.74|17801.09|17721.09|17789.74|17709.74|10
1721711450000|2024-07-23 05:10:50|17789.14|17709.14|17790.62|17710.62|17790.62|17710.62|17789.14|17709.14|10
1721711460000|2024-07-23 05:11:00|17790.89|17710.89|17791.77|17711.77|17791.77|17711.77|17790.7|17710.7|10
1721711470000|2024-07-23 05:11:10|17792.46|17712.46|17797.07|17717.07|17797.07|17717.07|17792.46|17712.46|10
1721711480000|2024-07-23 05:11:20|17797.48|17717.48|17806.4|17726.4|17806.43|17726.43|17797.48|17717.48|10
1721711490000|2024-07-23 05:11:30|17806.23|17726.23|17808.82|17728.82|17808.82|17728.82|17806.23|17726.23|10
1721711500000|2024-07-23 05:11:40|17808.95|17728.95|17815.49|17735.49|17815.49|17735.49|17808.95|17728.95|10
1721711510000|2024-07-23 05:11:50|17815.73|17735.73|17817.43|17737.43|17817.62|17737.62|17815.73|17735.73|10
1721711520000|2024-07-23 05:12:00|17819.49|17739.49|17819.45|17739.45|17820.5|17740.5|17819.26|17739.26|10
1721711530000|2024-07-23 05:12:10|17819.23|17739.23|17819.15|17739.15|17819.23|17739.23|17818.58|17738.58|10
1721711540000|2024-07-23 05:12:20|17818.29|17738.29|17816.57|17736.57|17818.29|17738.29|17816.57|17736.57|10
1721711550000|2024-07-23 05:12:30|17815.16|17735.16|17807.89|17727.89|17815.16|17735.16|17807.89|17727.89|10
1721711560000|2024-07-23 05:12:40|17807.75|17727.75|17808.28|17728.28|17808.35|17728.35|17807.75|17727.75|10
1721711570000|2024-07-23 05:12:50|17808.55|17728.55|17806.98|17726.98|17808.69|17728.69|17806.86|17726.86|10
1721711580000|2024-07-23 05:13:00|17807.18|17727.18|17805.78|17725.78|17807.18|17727.18|17805.76|17725.76|10
1721711590000|2024-07-23 05:13:10|17805.95|17725.95|17808.53|17728.53|17808.53|17728.53|17805.58|17725.58|10
1721711600000|2024-07-23 05:13:20|17808.76|17728.76|17812.59|17732.59|17812.83|17732.83|17808.76|17728.76|10
1721711610000|2024-07-23 05:13:30|17812.94|17732.94|17814.82|17734.82|17815.01|17735.01|17812.94|17732.94|10
1721711620000|2024-07-23 05:13:40|17815.44|17735.44|17815.06|17735.06|17815.69|17735.69|17814.97|17734.97|10
1721711630000|2024-07-23 05:13:50|17814.67|17734.67|17814.47|17734.47|17815.07|17735.07|17814.47|17734.47|10
1721711640000|2024-07-23 05:14:00|17814.53|17734.53|17814.89|17734.89|17815.09|17735.09|17814.53|17734.53|8
1721711650000|2024-07-23 05:14:10|17814.86|17734.86|17812.43|17732.43|17814.86|17734.86|17812.43|17732.43|9
1721711660000|2024-07-23 05:14:20|17812.19|17732.19|17811.72|17731.72|17812.19|17732.19|17811.72|17731.72|10
1721711670000|2024-07-23 05:14:30|17811.56|17731.56|17810.18|17730.18|17811.56|17731.56|17810.18|17730.18|10
1721711680000|2024-07-23 05:14:40|17810.46|17730.46|17809.86|17729.86|17810.59|17730.59|17809.76|17729.76|10
1721711690000|2024-07-23 05:14:50|17809.62|17729.62|17806.7|17726.7|17809.62|17729.62|17806.7|17726.7|10
1721711700000|2024-07-23 05:15:00|17806.58|17726.58|17805.35|17725.35|17806.67|17726.67|17805.35|17725.35|10
1721711710000|2024-07-23 05:15:10|17805.52|17725.52|17806.51|17726.51|17806.51|17726.51|17805.22|17725.22|9
1721711720000|2024-07-23 05:15:20|17806.65|17726.65|17808.81|17728.81|17808.81|17728.81|17806.65|17726.65|10
1721711730000|2024-07-23 05:15:30|17808.67|17728.67|17808.57|17728.57|17808.96|17728.96|17808.57|17728.57|10
1721711740000|2024-07-23 05:15:40|17809.63|17729.63|17811.78|17731.78|17811.78|17731.78|17809.52|17729.52|9
1721711750000|2024-07-23 05:15:50|17812.13|17732.13|17812.53|17732.53|17812.53|17732.53|17811.43|17731.43|10
1721711760000|2024-07-23 05:16:00|17812.82|17732.82|17812.59|17732.59|17813.92|17733.92|17812.49|17732.49|10
1721711770000|2024-07-23 05:16:10|17812.7|17732.7|17811.42|17731.42|17812.8|17732.8|17811.42|17731.42|10
1721711780000|2024-07-23 05:16:20|17811.65|17731.65|17811.82|17731.82|17811.83|17731.83|17811.47|17731.47|9
1721711790000|2024-07-23 05:16:30|17811.56|17731.56|17808.09|17728.09|17811.56|17731.56|17808.09|17728.09|10
1721711800000|2024-07-23 05:16:40|17808|17728|17802.12|17722.12|17808|17728|17801.8|17721.8|10
1721711810000|2024-07-23 05:16:50|17802.28|17722.28|17802.73|17722.73|17802.88|17722.88|17802.28|17722.28|10
1721711820000|2024-07-23 05:17:00|17802.69|17722.69|17805.93|17725.93|17805.93|17725.93|17802.69|17722.69|10
1721711830000|2024-07-23 05:17:10|17805.17|17725.17|17806.51|17726.51|17806.97|17726.97|17805.1|17725.1|10
1721711840000|2024-07-23 05:17:20|17805.78|17725.78|17807.09|17727.09|17807.09|17727.09|17805.63|17725.63|9
1721711850000|2024-07-23 05:17:30|17807.04|17727.04|17806.12|17726.12|17807.32|17727.32|17806.12|17726.12|10
1721711860000|2024-07-23 05:17:40|17806.06|17726.06|17803.53|17723.53|17806.19|17726.19|17803.53|17723.53|8
1721711870000|2024-07-23 05:17:50|17803.42|17723.42|17803.2|17723.2|17803.48|17723.48|17803.2|17723.2|10
1721711880000|2024-07-23 05:18:00|17803.51|17723.51|17802.57|17722.57|17803.8|17723.8|17802.13|17722.13|9
1721711890000|2024-07-23 05:18:10|17802.44|17722.44|17801.07|17721.07|17802.44|17722.44|17801.07|17721.07|10
1721711900000|2024-07-23 05:18:20|17801.02|17721.02|17799.39|17719.39|17801.02|17721.02|17799.39|17719.39|10
1721711910000|2024-07-23 05:18:30|17799.31|17719.31|17795.99|17715.99|17799.31|17719.31|17795.99|17715.99|10
1721711920000|2024-07-23 05:18:40|17795.55|17715.55|17790.01|17710.01|17795.55|17715.55|17790.01|17710.01|10
1721711930000|2024-07-23 05:18:50|17790.02|17710.02|17787.52|17707.52|17790.2|17710.2|17786.73|17706.73|10
1721711940000|2024-07-23 05:19:00|17787.37|17707.37|17787.29|17707.29|17788.09|17708.09|17787.27|17707.27|8
1721711950000|2024-07-23 05:19:10|17787.25|17707.25|17782.43|17702.43|17787.25|17707.25|17782.43|17702.43|10
1721711960000|2024-07-23 05:19:20|17782.33|17702.33|17775.96|17695.96|17782.33|17702.33|17775.96|17695.96|10
1721711970000|2024-07-23 05:19:30|17775.93|17695.93|17770.59|17690.59|17776.56|17696.56|17770.24|17690.24|10
1721711980000|2024-07-23 05:19:40|17770.23|17690.23|17769.2|17689.2|17770.23|17690.23|17768.85|17688.85|10
1721711990000|2024-07-23 05:19:50|17769.8|17689.8|17763.97|17683.97|17769.88|17689.88|17763.97|17683.97|10
1721712000000|2024-07-23 05:20:00|17763.8|17683.8|17764.69|17684.69|17764.69|17684.69|17762.97|17682.97|10
1721712010000|2024-07-23 05:20:10|17764.16|17684.16|17764.6|17684.6|17764.6|17684.6|17763.58|17683.58|10
1721712020000|2024-07-23 05:20:20|17764.58|17684.58|17767.45|17687.45|17767.45|17687.45|17764.58|17684.58|10
1721712030000|2024-07-23 05:20:30|17766.87|17686.87|17767.66|17687.66|17768.99|17688.99|17766.87|17686.87|10
1721712040000|2024-07-23 05:20:40|17767.46|17687.46|17766.79|17686.79|17767.46|17687.46|17766.55|17686.55|10
1721712050000|2024-07-23 05:20:50|17766.51|17686.51|17768.03|17688.03|17768.75|17688.75|17766.51|17686.51|10
1721712060000|2024-07-23 05:21:00|17768.07|17688.07|17761.91|17681.91|17768.46|17688.46|17761.91|17681.91|10
1721712070000|2024-07-23 05:21:10|17761.34|17681.34|17757.38|17677.38|17761.34|17681.34|17757.38|17677.38|10
1721712080000|2024-07-23 05:21:20|17757.27|17677.27|17751.79|17671.79|17757.27|17677.27|17751.79|17671.79|10
1721712090000|2024-07-23 05:21:30|17751.49|17671.49|17748.6|17668.6|17751.49|17671.49|17747.18|17667.18|10
1721712100000|2024-07-23 05:21:40|17747.83|17667.83|17748.03|17668.03|17749.18|17669.18|17747.78|17667.78|10
1721712110000|2024-07-23 05:21:50|17748.28|17668.28|17745.84|17665.84|17748.58|17668.58|17745.84|17665.84|10
1721712120000|2024-07-23 05:22:00|17745.89|17665.89|17744.71|17664.71|17746.69|17666.69|17744.71|17664.71|10
1721712130000|2024-07-23 05:22:10|17745.15|17665.15|17745.04|17665.04|17746.35|17666.35|17743.92|17663.92|9
1721712140000|2024-07-23 05:22:20|17745.12|17665.12|17743.78|17663.78|17745.56|17665.56|17743.78|17663.78|10
1721712150000|2024-07-23 05:22:30|17743.76|17663.76|17741.81|17661.81|17743.8|17663.8|17741.81|17661.81|9
1721712160000|2024-07-23 05:22:40|17741.85|17661.85|17739.53|17659.53|17741.85|17661.85|17739.53|17659.53|10
1721712170000|2024-07-23 05:22:50|17737.63|17657.63|17724.59|17644.59|17737.63|17657.63|17724.59|17644.59|10
1721712180000|2024-07-23 05:23:00|17725.28|17645.28|17722.83|17642.83|17726.23|17646.23|17722.83|17642.83|10
1721712190000|2024-07-23 05:23:10|17723.14|17643.14|17707.23|17627.23|17723.14|17643.14|17707.23|17627.23|10
1721712200000|2024-07-23 05:23:20|17706.67|17626.67|17705.48|17625.48|17706.67|17626.67|17704.39|17624.39|10
1721712210000|2024-07-23 05:23:30|17705.73|17625.73|17707.42|17627.42|17709.18|17629.18|17705.73|17625.73|10
1721712220000|2024-07-23 05:23:40|17707.61|17627.61|17708.24|17628.24|17708.91|17628.91|17707.57|17627.57|10
1721712230000|2024-07-23 05:23:50|17708.55|17628.55|17705.04|17625.04|17708.55|17628.55|17704.63|17624.63|10
1721712240000|2024-07-23 05:24:00|17705.19|17625.19|17700.75|17620.75|17705.19|17625.19|17700.75|17620.75|10
1721712250000|2024-07-23 05:24:10|17700.49|17620.49|17698.67|17618.67|17700.5|17620.5|17698.67|17618.67|10
1721712260000|2024-07-23 05:24:20|17699|17619|17694.74|17614.74|17699|17619|17694.74|17614.74|10
1721712270000|2024-07-23 05:24:30|17694.25|17614.25|17692.84|17612.84|17694.98|17614.98|17692.84|17612.84|10
1721712280000|2024-07-23 05:24:40|17690.69|17610.69|17690.41|17610.41|17690.69|17610.69|17689.72|17609.72|10
1721712290000|2024-07-23 05:24:50|17690.62|17610.62|17695.62|17615.62|17695.62|17615.62|17690.62|17610.62|10
1721712300000|2024-07-23 05:25:00|17695.7|17615.7|17702.21|17622.21|17702.21|17622.21|17695.7|17615.7|10
1721712310000|2024-07-23 05:25:10|17702.39|17622.39|17705.7|17625.7|17705.7|17625.7|17702.39|17622.39|10
1721712320000|2024-07-23 05:25:20|17705.77|17625.77|17703.18|17623.18|17705.77|17625.77|17702.65|17622.65|10
1721712330000|2024-07-23 05:25:30|17703.13|17623.13|17700.12|17620.12|17703.13|17623.13|17699.98|17619.98|9
1721712340000|2024-07-23 05:25:40|17699.14|17619.14|17698.02|17618.02|17699.14|17619.14|17697.51|17617.51|10
1721712350000|2024-07-23 05:25:50|17698.22|17618.22|17698.7|17618.7|17698.7|17618.7|17697.01|17617.01|10
1721712360000|2024-07-23 05:26:00|17698.72|17618.72|17699.5|17619.5|17701.26|17621.26|17698.65|17618.65|10
1721712370000|2024-07-23 05:26:10|17698.92|17618.92|17702.94|17622.94|17702.94|17622.94|17698.92|17618.92|10
1721712380000|2024-07-23 05:26:20|17703.04|17623.04|17707.03|17627.03|17707.03|17627.03|17703.04|17623.04|10
1721712390000|2024-07-23 05:26:30|17707.63|17627.63|17709.62|17629.62|17709.62|17629.62|17707.63|17627.63|10
1721712400000|2024-07-23 05:26:40|17709.4|17629.4|17712.32|17632.32|17712.59|17632.59|17709.4|17629.4|10
1721712410000|2024-07-23 05:26:50|17712.8|17632.8|17720.47|17640.47|17720.47|17640.47|17712.8|17632.8|10
1721712420000|2024-07-23 05:27:00|17720.34|17640.34|17724.28|17644.28|17725.87|17645.87|17720.34|17640.34|10
1721712430000|2024-07-23 05:27:10|17724.19|17644.19|17722.9|17642.9|17724.19|17644.19|17721.63|17641.63|9
1721712440000|2024-07-23 05:27:20|17723.07|17643.07|17723.7|17643.7|17724.97|17644.97|17723.07|17643.07|9
1721712450000|2024-07-23 05:27:30|17723.1|17643.1|17720.22|17640.22|17723.79|17643.79|17720.22|17640.22|10
1721712460000|2024-07-23 05:27:40|17718.89|17638.89|17717.5|17637.5|17719.27|17639.27|17717.47|17637.47|10
1721712470000|2024-07-23 05:27:50|17717.38|17637.38|17718.25|17638.25|17718.39|17638.39|17717.38|17637.38|10
1721712480000|2024-07-23 05:28:00|17718.38|17638.38|17718.05|17638.05|17719.07|17639.07|17718.05|17638.05|10
1721712490000|2024-07-23 05:28:10|17717.84|17637.84|17720.45|17640.45|17720.45|17640.45|17717.81|17637.81|10
1721712500000|2024-07-23 05:28:20|17720.84|17640.84|17721.59|17641.59|17721.59|17641.59|17720.33|17640.33|9
1721712510000|2024-07-23 05:28:30|17722.34|17642.34|17721.93|17641.93|17722.51|17642.51|17721.93|17641.93|10
1721712520000|2024-07-23 05:28:40|17722.02|17642.02|17719.85|17639.85|17722.02|17642.02|17719.84|17639.84|10
1721712530000|2024-07-23 05:28:50|17719.69|17639.69|17716.05|17636.05|17719.69|17639.69|17715.79|17635.79|10
1721712540000|2024-07-23 05:29:00|17716|17636|17716.31|17636.31|17717|17637|17715.97|17635.97|10
1721712550000|2024-07-23 05:29:10|17716.4|17636.4|17718.37|17638.37|17718.37|17638.37|17716.38|17636.38|10
1721712560000|2024-07-23 05:29:20|17717.99|17637.99|17717.66|17637.66|17718.06|17638.06|17717.53|17637.53|9
1721712570000|2024-07-23 05:29:30|17717.64|17637.64|17717.85|17637.85|17718.25|17638.25|17717.43|17637.43|9
1721712580000|2024-07-23 05:29:40|17718.35|17638.35|17723|17643|17723|17643|17718.35|17638.35|10
1721712590000|2024-07-23 05:29:50|17723.06|17643.06|17724.64|17644.64|17724.72|17644.72|17723.06|17643.06|10
1721712600000|2024-07-23 05:30:00|17725.52|17645.52|17723.33|17643.33|17725.6|17645.6|17723.06|17643.06|10
1721712610000|2024-07-23 05:30:10|17723.79|17643.79|17722.02|17642.02|17723.79|17643.79|17721.88|17641.88|9
1721712620000|2024-07-23 05:30:20|17722.24|17642.24|17721.62|17641.62|17722.24|17642.24|17721.1|17641.1|9
1721712630000|2024-07-23 05:30:30|17721.92|17641.92|17724.86|17644.86|17724.96|17644.96|17721.92|17641.92|10
1721712640000|2024-07-23 05:30:40|17724.36|17644.36|17722.71|17642.71|17724.8|17644.8|17722.71|17642.71|10
1721712650000|2024-07-23 05:30:50|17722.66|17642.66|17721.18|17641.18|17723.16|17643.16|17721.18|17641.18|9
1721712660000|2024-07-23 05:31:00|17720.87|17640.87|17722.46|17642.46|17722.46|17642.46|17720.52|17640.52|10
1721712670000|2024-07-23 05:31:10|17722.01|17642.01|17721.13|17641.13|17722.01|17642.01|17721.1|17641.1|10
1721712680000|2024-07-23 05:31:20|17720.94|17640.94|17716.87|17636.87|17720.94|17640.94|17716.87|17636.87|10
1721712690000|2024-07-23 05:31:30|17716.76|17636.76|17714.23|17634.23|17716.76|17636.76|17714.23|17634.23|9
1721712700000|2024-07-23 05:31:40|17713.96|17633.96|17716.31|17636.31|17716.41|17636.41|17713.93|17633.93|10
1721712710000|2024-07-23 05:31:50|17716.76|17636.76|17717.03|17637.03|17717.12|17637.12|17716.46|17636.46|10
1721712720000|2024-07-23 05:32:00|17717.09|17637.09|17716.27|17636.27|17717.22|17637.22|17716.27|17636.27|10
1721712730000|2024-07-23 05:32:10|17715.69|17635.69|17712.53|17632.53|17715.69|17635.69|17711.77|17631.77|9
1721712740000|2024-07-23 05:32:20|17712.52|17632.52|17710.44|17630.44|17712.52|17632.52|17710.44|17630.44|10
1721712750000|2024-07-23 05:32:30|17710.45|17630.45|17710.6|17630.6|17711.79|17631.79|17710.45|17630.45|10
1721712760000|2024-07-23 05:32:40|17710.13|17630.13|17710.62|17630.62|17710.62|17630.62|17709.83|17629.83|10
1721712770000|2024-07-23 05:32:50|17709.57|17629.57|17708.85|17628.85|17709.57|17629.57|17708.85|17628.85|10
1721712780000|2024-07-23 05:33:00|17708.3|17628.3|17706.77|17626.77|17708.35|17628.35|17706.77|17626.77|10
1721712790000|2024-07-23 05:33:10|17706.39|17626.39|17702.51|17622.51|17706.39|17626.39|17702.51|17622.51|9
1721712800000|2024-07-23 05:33:20|17702.09|17622.09|17702.46|17622.46|17702.51|17622.51|17701.86|17621.86|9
1721712810000|2024-07-23 05:33:30|17703.63|17623.63|17706.12|17626.12|17706.12|17626.12|17703.63|17623.63|10
1721712820000|2024-07-23 05:33:40|17706.28|17626.28|17695.55|17615.55|17706.28|17626.28|17694.89|17614.89|10
1721712830000|2024-07-23 05:33:50|17696.12|17616.12|17694.69|17614.69|17696.12|17616.12|17694.69|17614.69|10
1721712840000|2024-07-23 05:34:00|17694.93|17614.93|17694.17|17614.17|17695.64|17615.64|17694.17|17614.17|10
1721712850000|2024-07-23 05:34:10|17694.03|17614.03|17691.36|17611.36|17694.03|17614.03|17691.18|17611.18|10
1721712860000|2024-07-23 05:34:20|17691.08|17611.08|17688.68|17608.68|17691.74|17611.74|17688.36|17608.36|10
1721712870000|2024-07-23 05:34:30|17688.87|17608.87|17688.46|17608.46|17688.87|17608.87|17688.25|17608.25|10
1721712880000|2024-07-23 05:34:40|17688.37|17608.37|17692.05|17612.05|17692.22|17612.22|17688.37|17608.37|10
1721712890000|2024-07-23 05:34:50|17692.6|17612.6|17695.73|17615.73|17695.94|17615.94|17692.33|17612.33|10
1721712900000|2024-07-23 05:35:00|17696.05|17616.05|17701.7|17621.7|17701.96|17621.96|17696.05|17616.05|10
1721712910000|2024-07-23 05:35:10|17700.34|17620.34|17696.47|17616.47|17700.34|17620.34|17696.47|17616.47|10
1721712920000|2024-07-23 05:35:20|17695.78|17615.78|17696.78|17616.78|17696.78|17616.78|17694.02|17614.02|10
1721712930000|2024-07-23 05:35:30|17697.23|17617.23|17701.28|17621.28|17701.35|17621.35|17697.23|17617.23|10
1721712940000|2024-07-23 05:35:40|17700.8|17620.8|17702.81|17622.81|17702.81|17622.81|17700.4|17620.4|10
1721712950000|2024-07-23 05:35:50|17703|17623|17697.9|17617.9|17703.45|17623.45|17697.9|17617.9|9
1721712960000|2024-07-23 05:36:00|17697.97|17617.97|17697.44|17617.44|17698.18|17618.18|17696.15|17616.15|10
1721712970000|2024-07-23 05:36:10|17697.65|17617.65|17700.28|17620.28|17700.74|17620.74|17697.65|17617.65|10
1721712980000|2024-07-23 05:36:20|17700.2|17620.2|17699.92|17619.92|17700.43|17620.43|17698.94|17618.94|10
1721712990000|2024-07-23 05:36:30|17699.67|17619.67|17702.35|17622.35|17702.35|17622.35|17699.63|17619.63|10
1721713000000|2024-07-23 05:36:40|17702.47|17622.47|17699.98|17619.98|17702.59|17622.59|17699.98|17619.98|10
1721713010000|2024-07-23 05:36:50|17698.75|17618.75|17697.08|17617.08|17698.75|17618.75|17697.08|17617.08|10
1721713020000|2024-07-23 05:37:00|17697.01|17617.01|17695.75|17615.75|17697.79|17617.79|17695.75|17615.75|10
1721713030000|2024-07-23 05:37:10|17693.92|17613.92|17692.36|17612.36|17693.92|17613.92|17692.2|17612.2|10
1721713040000|2024-07-23 05:37:20|17691.49|17611.49|17694.13|17614.13|17694.16|17614.16|17691.46|17611.46|10
1721713050000|2024-07-23 05:37:30|17694.97|17614.97|17697.05|17617.05|17697.1|17617.1|17694.97|17614.97|10
1721713060000|2024-07-23 05:37:40|17697.1|17617.1|17697.62|17617.62|17697.99|17617.99|17697.1|17617.1|10
1721713070000|2024-07-23 05:37:50|17697.71|17617.71|17698.76|17618.76|17698.96|17618.96|17697.71|17617.71|10
1721713080000|2024-07-23 05:38:00|17699.03|17619.03|17700.39|17620.39|17700.39|17620.39|17699.03|17619.03|10
1721713090000|2024-07-23 05:38:10|17700.41|17620.41|17701.15|17621.15|17701.22|17621.22|17700.41|17620.41|10
1721713100000|2024-07-23 05:38:20|17701.39|17621.39|17705.57|17625.57|17705.57|17625.57|17701.39|17621.39|10
1721713110000|2024-07-23 05:38:30|17706.33|17626.33|17702.58|17622.58|17706.33|17626.33|17701.74|17621.74|10
1721713120000|2024-07-23 05:38:40|17703.01|17623.01|17700.67|17620.67|17703.14|17623.14|17700.67|17620.67|10
1721713130000|2024-07-23 05:38:50|17700.49|17620.49|17698.75|17618.75|17700.54|17620.54|17698.75|17618.75|10
1721713140000|2024-07-23 05:39:00|17698.63|17618.63|17696.17|17616.17|17698.69|17618.69|17696.17|17616.17|10
1721713150000|2024-07-23 05:39:10|17696.07|17616.07|17698.95|17618.95|17699.33|17619.33|17696.07|17616.07|10
1721713160000|2024-07-23 05:39:20|17699.17|17619.17|17701.13|17621.13|17701.13|17621.13|17699.17|17619.17|9
1721713170000|2024-07-23 05:39:30|17701.58|17621.58|17702.97|17622.97|17702.97|17622.97|17701.58|17621.58|10
1721713180000|2024-07-23 05:39:40|17703.04|17623.04|17702.68|17622.68|17703.19|17623.19|17702.68|17622.68|10
1721713190000|2024-07-23 05:39:50|17702.77|17622.77|17703.6|17623.6|17703.63|17623.63|17702.69|17622.69|9
1721713200000|2024-07-23 05:40:00|17703.78|17623.78|17706.72|17626.72|17706.72|17626.72|17703.62|17623.62|10
1721713210000|2024-07-23 05:40:10|17706.92|17626.92|17709.57|17629.57|17709.57|17629.57|17706.92|17626.92|10
1721713220000|2024-07-23 05:40:20|17710.8|17630.8|17712.22|17632.22|17712.35|17632.35|17710.8|17630.8|10
1721713230000|2024-07-23 05:40:30|17712.91|17632.91|17716.96|17636.96|17717.08|17637.08|17712.91|17632.91|10
1721713240000|2024-07-23 05:40:40|17716.86|17636.86|17718.89|17638.89|17718.95|17638.95|17716.86|17636.86|10
1721713250000|2024-07-23 05:40:50|17719.35|17639.35|17720.61|17640.61|17720.61|17640.61|17719.35|17639.35|10
1721713260000|2024-07-23 05:41:00|17720.28|17640.28|17723.24|17643.24|17723.24|17643.24|17720.06|17640.06|10
1721713270000|2024-07-23 05:41:10|17723.4|17643.4|17728.75|17648.75|17728.75|17648.75|17723.4|17643.4|10
1721713280000|2024-07-23 05:41:20|17728.62|17648.62|17728.54|17648.54|17729.04|17649.04|17728.54|17648.54|10
1721713290000|2024-07-23 05:41:30|17728.3|17648.3|17728.67|17648.67|17728.83|17648.83|17727.97|17647.97|10
1721713300000|2024-07-23 05:41:40|17728.62|17648.62|17727.79|17647.79|17728.62|17648.62|17727.72|17647.72|9
1721713310000|2024-07-23 05:41:50|17728.07|17648.07|17727.47|17647.47|17728.47|17648.47|17727.47|17647.47|10
1721713320000|2024-07-23 05:42:00|17727.29|17647.29|17725.6|17645.6|17727.29|17647.29|17725.3|17645.3|10
1721713330000|2024-07-23 05:42:10|17726.73|17646.73|17727.71|17647.71|17727.99|17647.99|17726.73|17646.73|10
1721713340000|2024-07-23 05:42:20|17727.87|17647.87|17725.4|17645.4|17728.09|17648.09|17725.4|17645.4|10
1721713350000|2024-07-23 05:42:30|17725.07|17645.07|17721.25|17641.25|17725.07|17645.07|17721.25|17641.25|10
1721713360000|2024-07-23 05:42:40|17720.86|17640.86|17715.21|17635.21|17720.86|17640.86|17715.21|17635.21|10
1721713370000|2024-07-23 05:42:50|17715.02|17635.02|17710.31|17630.31|17715.02|17635.02|17710.31|17630.31|9
1721713380000|2024-07-23 05:43:00|17709.66|17629.66|17706.53|17626.53|17709.66|17629.66|17706.53|17626.53|10
1721713390000|2024-07-23 05:43:10|17706.82|17626.82|17709.78|17629.78|17709.78|17629.78|17705.93|17625.93|10
1721713400000|2024-07-23 05:43:20|17710.1|17630.1|17712.29|17632.29|17712.69|17632.69|17710.1|17630.1|10
1721713410000|2024-07-23 05:43:30|17712.25|17632.25|17712.08|17632.08|17712.53|17632.53|17711.91|17631.91|10
1721713420000|2024-07-23 05:43:40|17711.95|17631.95|17713.15|17633.15|17713.15|17633.15|17711.95|17631.95|10
1721713430000|2024-07-23 05:43:50|17712.6|17632.6|17712.12|17632.12|17712.9|17632.9|17711.86|17631.86|10
1721713440000|2024-07-23 05:44:00|17711.22|17631.22|17707.84|17627.84|17711.45|17631.45|17707.84|17627.84|10
1721713450000|2024-07-23 05:44:10|17707.52|17627.52|17705.85|17625.85|17707.52|17627.52|17705.53|17625.53|10
1721713460000|2024-07-23 05:44:20|17705.81|17625.81|17706.79|17626.79|17706.79|17626.79|17705.81|17625.81|9
1721713470000|2024-07-23 05:44:30|17706.15|17626.15|17705.18|17625.18|17706.39|17626.39|17705.18|17625.18|9
1721713480000|2024-07-23 05:44:40|17704.71|17624.71|17704.89|17624.89|17705.28|17625.28|17704.71|17624.71|8
1721713490000|2024-07-23 05:44:50|17704.88|17624.88|17705.25|17625.25|17705.25|17625.25|17704.73|17624.73|9
1721713500000|2024-07-23 05:45:00|17705.82|17625.82|17707.05|17627.05|17708.37|17628.37|17705.43|17625.43|10
1721713510000|2024-07-23 05:45:10|17706.8|17626.8|17705.12|17625.12|17707.01|17627.01|17705.12|17625.12|10
1721713520000|2024-07-23 05:45:20|17704.98|17624.98|17702.68|17622.68|17705.11|17625.11|17702.68|17622.68|10
1721713530000|2024-07-23 05:45:30|17702.45|17622.45|17701.91|17621.91|17702.45|17622.45|17701.25|17621.25|10
1721713540000|2024-07-23 05:45:40|17701.81|17621.81|17703.16|17623.16|17703.64|17623.64|17701.81|17621.81|10
1721713550000|2024-07-23 05:45:50|17703.03|17623.03|17704.6|17624.6|17704.6|17624.6|17703.03|17623.03|10
1721713560000|2024-07-23 05:46:00|17705.14|17625.14|17710.26|17630.26|17710.26|17630.26|17705.14|17625.14|10
1721713570000|2024-07-23 05:46:10|17711.25|17631.25|17717.1|17637.1|17717.1|17637.1|17711.25|17631.25|9
1721713580000|2024-07-23 05:46:20|17717.82|17637.82|17721.04|17641.04|17721.05|17641.05|17717.82|17637.82|10
1721713590000|2024-07-23 05:46:30|17721.1|17641.1|17727|17647|17727|17647|17721.07|17641.07|10
1721713600000|2024-07-23 05:46:40|17727.21|17647.21|17728.14|17648.14|17728.14|17648.14|17726.89|17646.89|10
1721713610000|2024-07-23 05:46:50|17728.05|17648.05|17728.82|17648.82|17728.82|17648.82|17728|17648|10
1721713620000|2024-07-23 05:47:00|17729.02|17649.02|17732.04|17652.04|17732.04|17652.04|17729.02|17649.02|10
1721713630000|2024-07-23 05:47:10|17732.51|17652.51|17733.2|17653.2|17734.41|17654.41|17732.51|17652.51|10
1721713640000|2024-07-23 05:47:20|17733.47|17653.47|17731.05|17651.05|17733.47|17653.47|17731.05|17651.05|10
1721713650000|2024-07-23 05:47:30|17730.99|17650.99|17730.09|17650.09|17730.99|17650.99|17729.85|17649.85|10
1721713660000|2024-07-23 05:47:40|17730.31|17650.31|17731.44|17651.44|17731.55|17651.55|17730.31|17650.31|10
1721713670000|2024-07-23 05:47:50|17731.45|17651.45|17731.47|17651.47|17731.59|17651.59|17731.26|17651.26|10
1721713680000|2024-07-23 05:48:00|17731.55|17651.55|17730.9|17650.9|17731.55|17651.55|17730.59|17650.59|10
1721713690000|2024-07-23 05:48:10|17730.98|17650.98|17733.13|17653.13|17733.13|17653.13|17730.98|17650.98|10
1721713700000|2024-07-23 05:48:20|17733.01|17653.01|17731.35|17651.35|17733.01|17653.01|17731.35|17651.35|10
1721713710000|2024-07-23 05:48:30|17731.2|17651.2|17730.97|17650.97|17731.2|17651.2|17730.82|17650.82|10
1721713720000|2024-07-23 05:48:40|17730.86|17650.86|17732.9|17652.9|17732.9|17652.9|17730.86|17650.86|10
1721713730000|2024-07-23 05:48:50|17732.97|17652.97|17735.78|17655.78|17735.82|17655.82|17732.97|17652.97|10
1721713740000|2024-07-23 05:49:00|17736.31|17656.31|17737.19|17657.19|17737.19|17657.19|17735.69|17655.69|10
1721713750000|2024-07-23 05:49:10|17737.27|17657.27|17736.84|17656.84|17737.61|17657.61|17736.84|17656.84|10
1721713760000|2024-07-23 05:49:20|17736.5|17656.5|17736.18|17656.18|17736.5|17656.5|17735.17|17655.17|10
1721713770000|2024-07-23 05:49:30|17736.57|17656.57|17737.02|17657.02|17737.02|17657.02|17735.77|17655.77|10
1721713780000|2024-07-23 05:49:40|17736.97|17656.97|17735.54|17655.54|17736.97|17656.97|17735.54|17655.54|10
1721713790000|2024-07-23 05:49:50|17735.3|17655.3|17734.15|17654.15|17735.3|17655.3|17734.15|17654.15|10
1721713800000|2024-07-23 05:50:00|17734.18|17654.18|17730.69|17650.69|17734.18|17654.18|17730.69|17650.69|10
1721713810000|2024-07-23 05:50:10|17730.58|17650.58|17729.8|17649.8|17730.58|17650.58|17729.66|17649.66|9
1721713820000|2024-07-23 05:50:20|17729.81|17649.81|17728.68|17648.68|17730.01|17650.01|17728.68|17648.68|10
1721713830000|2024-07-23 05:50:30|17728.53|17648.53|17727.31|17647.31|17728.53|17648.53|17727.31|17647.31|10
1721713840000|2024-07-23 05:50:40|17727.16|17647.16|17724.33|17644.33|17727.16|17647.16|17724.33|17644.33|10
1721713850000|2024-07-23 05:50:50|17724.05|17644.05|17724.72|17644.72|17725.51|17645.51|17724.05|17644.05|10
1721713860000|2024-07-23 05:51:00|17724.08|17644.08|17720.95|17640.95|17724.08|17644.08|17720.91|17640.91|10
1721713870000|2024-07-23 05:51:10|17720.07|17640.07|17718.62|17638.62|17720.15|17640.15|17718.22|17638.22|10
1721713880000|2024-07-23 05:51:20|17718.72|17638.72|17717.62|17637.62|17718.72|17638.72|17717.62|17637.62|10
1721713890000|2024-07-23 05:51:30|17717.08|17637.08|17716.39|17636.39|17717.6|17637.6|17716.39|17636.39|10
1721713900000|2024-07-23 05:51:40|17716.44|17636.44|17715.61|17635.61|17716.52|17636.52|17715.61|17635.61|9
1721713910000|2024-07-23 05:51:50|17715.86|17635.86|17716.12|17636.12|17716.12|17636.12|17715.86|17635.86|10
1721713920000|2024-07-23 05:52:00|17716.2|17636.2|17716.61|17636.61|17716.69|17636.69|17715.29|17635.29|10
1721713930000|2024-07-23 05:52:10|17716.39|17636.39|17716.32|17636.32|17716.39|17636.39|17714.66|17634.66|10
1721713940000|2024-07-23 05:52:20|17717.12|17637.12|17715.13|17635.13|17717.12|17637.12|17715.13|17635.13|10
1721713950000|2024-07-23 05:52:30|17715|17635|17712.47|17632.47|17715|17635|17712.26|17632.26|10
1721713960000|2024-07-23 05:52:40|17712.51|17632.51|17716.31|17636.31|17716.31|17636.31|17712.51|17632.51|10
1721713970000|2024-07-23 05:52:50|17716.29|17636.29|17714.97|17634.97|17716.29|17636.29|17714.7|17634.7|10
1721713980000|2024-07-23 05:53:00|17714.59|17634.59|17717.12|17637.12|17717.12|17637.12|17714.4|17634.4|10
1721713990000|2024-07-23 05:53:10|17717.63|17637.63|17720.41|17640.41|17720.77|17640.77|17717.63|17637.63|10
1721714000000|2024-07-23 05:53:20|17720.42|17640.42|17723.79|17643.79|17724.2|17644.2|17720.42|17640.42|10
1721714010000|2024-07-23 05:53:30|17723.63|17643.63|17724.31|17644.31|17724.51|17644.51|17723.55|17643.55|8
1721714020000|2024-07-23 05:53:40|17724.19|17644.19|17725.13|17645.13|17725.17|17645.17|17723.96|17643.96|10
1721714030000|2024-07-23 05:53:50|17724.88|17644.88|17723.41|17643.41|17724.96|17644.96|17723.4|17643.4|9
1721714040000|2024-07-23 05:54:00|17723.39|17643.39|17722.97|17642.97|17723.39|17643.39|17722.88|17642.88|9
1721714050000|2024-07-23 05:54:10|17723.26|17643.26|17723.88|17643.88|17724.78|17644.78|17723.26|17643.26|9
1721714060000|2024-07-23 05:54:20|17724.24|17644.24|17726.5|17646.5|17726.5|17646.5|17723.99|17643.99|10
1721714070000|2024-07-23 05:54:30|17726.84|17646.84|17726.66|17646.66|17727.04|17647.04|17726.63|17646.63|10
1721714080000|2024-07-23 05:54:40|17726.5|17646.5|17726.03|17646.03|17726.5|17646.5|17725.91|17645.91|10
1721714090000|2024-07-23 05:54:50|17726.09|17646.09|17727.08|17647.08|17727.08|17647.08|17726.08|17646.08|10
1721714100000|2024-07-23 05:55:00|17727.09|17647.09|17729.44|17649.44|17729.44|17649.44|17727.09|17647.09|10
1721714110000|2024-07-23 05:55:10|17729.29|17649.29|17729.25|17649.25|17729.5|17649.5|17729.22|17649.22|10
1721714120000|2024-07-23 05:55:20|17728.98|17648.98|17727.2|17647.2|17728.98|17648.98|17727.02|17647.02|10
1721714130000|2024-07-23 05:55:30|17727.36|17647.36|17727.26|17647.26|17727.59|17647.59|17727.16|17647.16|10
1721714140000|2024-07-23 05:55:40|17727.23|17647.23|17726.77|17646.77|17727.75|17647.75|17726.77|17646.77|9
1721714150000|2024-07-23 05:55:50|17726.3|17646.3|17722.65|17642.65|17726.3|17646.3|17722.65|17642.65|9
1721714160000|2024-07-23 05:56:00|17722.07|17642.07|17718.84|17638.84|17722.07|17642.07|17718.78|17638.78|10
1721714170000|2024-07-23 05:56:10|17718.78|17638.78|17722.59|17642.59|17722.59|17642.59|17718.72|17638.72|10
1721714180000|2024-07-23 05:56:20|17722.57|17642.57|17721.33|17641.33|17722.57|17642.57|17721.33|17641.33|10
1721714190000|2024-07-23 05:56:30|17721.37|17641.37|17718.26|17638.26|17721.37|17641.37|17718.26|17638.26|10
1721714200000|2024-07-23 05:56:40|17718.37|17638.37|17715.18|17635.18|17718.37|17638.37|17715|17635|10
1721714210000|2024-07-23 05:56:50|17715.12|17635.12|17711.78|17631.78|17715.12|17635.12|17710.73|17630.73|9
1721714220000|2024-07-23 05:57:00|17711.79|17631.79|17713.51|17633.51|17713.7|17633.7|17711.14|17631.14|10
1721714230000|2024-07-23 05:57:10|17713.49|17633.49|17713.84|17633.84|17713.84|17633.84|17713.3|17633.3|9
1721714240000|2024-07-23 05:57:20|17714.29|17634.29|17717.69|17637.69|17717.69|17637.69|17714.29|17634.29|10
1721714250000|2024-07-23 05:57:30|17717.77|17637.77|17720.43|17640.43|17720.49|17640.49|17717.77|17637.77|9
1721714260000|2024-07-23 05:57:40|17720.5|17640.5|17720.61|17640.61|17721.31|17641.31|17720.5|17640.5|9
1721714270000|2024-07-23 05:57:50|17720.73|17640.73|17721.52|17641.52|17721.52|17641.52|17720.73|17640.73|10
1721714280000|2024-07-23 05:58:00|17722.03|17642.03|17722.52|17642.52|17722.89|17642.89|17722.03|17642.03|10
1721714290000|2024-07-23 05:58:10|17722.54|17642.54|17722.97|17642.97|17722.98|17642.98|17722.54|17642.54|9
1721714300000|2024-07-23 05:58:20|17722.99|17642.99|17722.9|17642.9|17723.2|17643.2|17722.9|17642.9|9
1721714310000|2024-07-23 05:58:30|17722.91|17642.91|17722.68|17642.68|17722.91|17642.91|17722.23|17642.23|10
1721714320000|2024-07-23 05:58:40|17722.56|17642.56|17723.09|17643.09|17723.09|17643.09|17722.45|17642.45|10
1721714330000|2024-07-23 05:58:50|17723.16|17643.16|17723.83|17643.83|17724|17644|17723.16|17643.16|9
1721714340000|2024-07-23 05:59:00|17723.44|17643.44|17724.22|17644.22|17724.22|17644.22|17723.44|17643.44|10
1721714350000|2024-07-23 05:59:10|17724.4|17644.4|17724.96|17644.96|17725.18|17645.18|17724.4|17644.4|10
1721714360000|2024-07-23 05:59:20|17724.98|17644.98|17725.11|17645.11|17725.28|17645.28|17724.98|17644.98|9
1721714370000|2024-07-23 05:59:30|17725.13|17645.13|17725.74|17645.74|17725.74|17645.74|17725.13|17645.13|10
1721714380000|2024-07-23 05:59:40|17725.79|17645.79|17726.54|17646.54|17726.95|17646.95|17725.79|17645.79|10
1721714390000|2024-07-23 05:59:50|17726.75|17646.75|17726.15|17646.15|17726.75|17646.75|17726.15|17646.15|10
1721714400000|2024-07-23 06:00:00|17727.38|17647.38|17726.69|17646.69|17728.47|17648.47|17726.69|17646.69|10
1721714410000|2024-07-23 06:00:10|17725.52|17645.52|17724.02|17644.02|17725.62|17645.62|17724.02|17644.02|10
1721714420000|2024-07-23 06:00:20|17723.62|17643.62|17725.75|17645.75|17725.75|17645.75|17723.09|17643.09|9
1721714430000|2024-07-23 06:00:30|17726.23|17646.23|17726.2|17646.2|17726.23|17646.23|17725.11|17645.11|10
1721714440000|2024-07-23 06:00:40|17726.99|17646.99|17728.64|17648.64|17728.64|17648.64|17726.99|17646.99|10
1721714450000|2024-07-23 06:00:50|17728.57|17648.57|17728.62|17648.62|17728.63|17648.63|17727.58|17647.58|9
1721714460000|2024-07-23 06:01:00|17728.73|17648.73|17732.85|17652.85|17732.85|17652.85|17728.73|17648.73|10
1721714470000|2024-07-23 06:01:10|17733.05|17653.05|17734.31|17654.31|17734.31|17654.31|17732.89|17652.89|10
1721714480000|2024-07-23 06:01:20|17734.4|17654.4|17740.47|17660.47|17740.47|17660.47|17734.4|17654.4|10
1721714490000|2024-07-23 06:01:30|17740.69|17660.69|17744|17664|17744.16|17664.16|17740.69|17660.69|10
1721714500000|2024-07-23 06:01:40|17743.65|17663.65|17746.45|17666.45|17748.36|17668.36|17743.65|17663.65|10
1721714510000|2024-07-23 06:01:50|17746.18|17666.18|17748.95|17668.95|17748.95|17668.95|17746.18|17666.18|10
1721714520000|2024-07-23 06:02:00|17748.42|17668.42|17751.98|17671.98|17751.98|17671.98|17748.39|17668.39|9
1721714530000|2024-07-23 06:02:10|17753.46|17673.46|17757.76|17677.76|17758.35|17678.35|17753.46|17673.46|10
1721714540000|2024-07-23 06:02:20|17758.02|17678.02|17759.53|17679.53|17759.53|17679.53|17757.72|17677.72|10
1721714550000|2024-07-23 06:02:30|17762.93|17682.93|17765.43|17685.43|17765.43|17685.43|17762.93|17682.93|10
1721714560000|2024-07-23 06:02:40|17765.56|17685.56|17765.68|17685.68|17765.69|17685.69|17765|17685|10
1721714570000|2024-07-23 06:02:50|17766.01|17686.01|17766.45|17686.45|17766.6|17686.6|17766.01|17686.01|10
1721714580000|2024-07-23 06:03:00|17766.59|17686.59|17767.65|17687.65|17767.65|17687.65|17766.49|17686.49|9
1721714590000|2024-07-23 06:03:10|17767.46|17687.46|17768.83|17688.83|17768.83|17688.83|17766.43|17686.43|10
1721714600000|2024-07-23 06:03:20|17768.87|17688.87|17769.18|17689.18|17769.3|17689.3|17768.79|17688.79|10
1721714610000|2024-07-23 06:03:30|17768.98|17688.98|17767.42|17687.42|17768.98|17688.98|17767.42|17687.42|9
1721714620000|2024-07-23 06:03:40|17767.34|17687.34|17773.9|17693.9|17774.14|17694.14|17766.93|17686.93|10
1721714630000|2024-07-23 06:03:50|17773.76|17693.76|17775.79|17695.79|17775.8|17695.8|17773.76|17693.76|10
1721714640000|2024-07-23 06:04:00|17775.83|17695.83|17775.93|17695.93|17776.98|17696.98|17775.8|17695.8|10
1721714650000|2024-07-23 06:04:10|17774.88|17694.88|17770.48|17690.48|17774.88|17694.88|17770.48|17690.48|10
1721714660000|2024-07-23 06:04:20|17770.42|17690.42|17769.18|17689.18|17770.45|17690.45|17769.18|17689.18|10
1721714670000|2024-07-23 06:04:30|17768.94|17688.94|17767.98|17687.98|17769.42|17689.42|17767.98|17687.98|10
1721714680000|2024-07-23 06:04:40|17767.85|17687.85|17767.23|17687.23|17767.85|17687.85|17766.44|17686.44|10
1721714690000|2024-07-23 06:04:50|17767.58|17687.58|17767.65|17687.65|17767.65|17687.65|17767.07|17687.07|9
1721714700000|2024-07-23 06:05:00|17767.69|17687.69|17768.89|17688.89|17769.99|17689.99|17767.33|17687.33|10
1721714710000|2024-07-23 06:05:10|17769.28|17689.28|17768.08|17688.08|17769.28|17689.28|17767.93|17687.93|10
1721714720000|2024-07-23 06:05:20|17768.2|17688.2|17767.27|17687.27|17768.33|17688.33|17767.27|17687.27|10
1721714730000|2024-07-23 06:05:30|17767.18|17687.18|17764.01|17684.01|17767.19|17687.19|17763.88|17683.88|10
1721714740000|2024-07-23 06:05:40|17763.73|17683.73|17762.16|17682.16|17763.73|17683.73|17762.16|17682.16|10
1721714750000|2024-07-23 06:05:50|17762.12|17682.12|17761.72|17681.72|17762.12|17682.12|17761.24|17681.24|10
1721714760000|2024-07-23 06:06:00|17761.73|17681.73|17763.41|17683.41|17763.41|17683.41|17761.36|17681.36|9
1721714770000|2024-07-23 06:06:10|17765.17|17685.17|17771.72|17691.72|17771.72|17691.72|17765.17|17685.17|10
1721714780000|2024-07-23 06:06:20|17771.5|17691.5|17770|17690|17772.66|17692.66|17770|17690|10
1721714790000|2024-07-23 06:06:30|17769.86|17689.86|17770.88|17690.88|17770.88|17690.88|17769.86|17689.86|9
1721714800000|2024-07-23 06:06:40|17770.83|17690.83|17770.65|17690.65|17770.97|17690.97|17770.34|17690.34|10
1721714810000|2024-07-23 06:06:50|17770.97|17690.97|17772.12|17692.12|17772.56|17692.56|17770.97|17690.97|10
1721714820000|2024-07-23 06:07:00|17772.25|17692.25|17772.24|17692.24|17772.25|17692.25|17771.62|17691.62|10
1721714830000|2024-07-23 06:07:10|17772.26|17692.26|17771.18|17691.18|17772.32|17692.32|17771.18|17691.18|10
1721714840000|2024-07-23 06:07:20|17770.93|17690.93|17770.38|17690.38|17770.93|17690.93|17769.5|17689.5|10
1721714850000|2024-07-23 06:07:30|17770.45|17690.45|17769.61|17689.61|17770.45|17690.45|17769.37|17689.37|10
1721714860000|2024-07-23 06:07:40|17769.6|17689.6|17768.98|17688.98|17769.62|17689.62|17768.98|17688.98|10
1721714870000|2024-07-23 06:07:50|17768.71|17688.71|17766.6|17686.6|17768.71|17688.71|17766.6|17686.6|10
1721714880000|2024-07-23 06:08:00|17766.88|17686.88|17766.85|17686.85|17767.04|17687.04|17766.6|17686.6|9
1721714890000|2024-07-23 06:08:10|17766.93|17686.93|17769.57|17689.57|17769.57|17689.57|17766.91|17686.91|10
1721714900000|2024-07-23 06:08:20|17769.85|17689.85|17769.3|17689.3|17770.38|17690.38|17769.29|17689.29|10
1721714910000|2024-07-23 06:08:30|17769.45|17689.45|17771.18|17691.18|17771.18|17691.18|17769.17|17689.17|10
1721714920000|2024-07-23 06:08:40|17770.76|17690.76|17774.4|17694.4|17774.4|17694.4|17770.76|17690.76|10
1721714930000|2024-07-23 06:08:50|17775.01|17695.01|17778.19|17698.19|17778.19|17698.19|17775.01|17695.01|9
1721714940000|2024-07-23 06:09:00|17778.45|17698.45|17782.3|17702.3|17782.3|17702.3|17778.45|17698.45|10
1721714950000|2024-07-23 06:09:10|17782.8|17702.8|17784.55|17704.55|17784.55|17704.55|17782.8|17702.8|9
1721714960000|2024-07-23 06:09:20|17784.76|17704.76|17787.29|17707.29|17787.29|17707.29|17784.76|17704.76|9
1721714970000|2024-07-23 06:09:30|17787.18|17707.18|17788.42|17708.42|17788.45|17708.45|17787.18|17707.18|10
1721714980000|2024-07-23 06:09:40|17788.34|17708.34|17789|17709|17789.26|17709.26|17788.28|17708.28|9
1721714990000|2024-07-23 06:09:50|17788.27|17708.27|17787.68|17707.68|17788.33|17708.33|17787.68|17707.68|9
1721715000000|2024-07-23 06:10:00|17787.66|17707.66|17787.08|17707.08|17787.66|17707.66|17786.51|17706.51|10
1721715010000|2024-07-23 06:10:10|17787.44|17707.44|17787.23|17707.23|17787.44|17707.44|17786.49|17706.49|10
1721715020000|2024-07-23 06:10:20|17787.33|17707.33|17791.18|17711.18|17791.18|17711.18|17787.33|17707.33|8
1721715030000|2024-07-23 06:10:30|17790.63|17710.63|17795.63|17715.63|17795.63|17715.63|17790.31|17710.31|10
1721715040000|2024-07-23 06:10:40|17795.57|17715.57|17797.83|17717.83|17797.83|17717.83|17795.57|17715.57|10
1721715050000|2024-07-23 06:10:50|17798.03|17718.03|17799.22|17719.22|17800.24|17720.24|17798.03|17718.03|10
1721715060000|2024-07-23 06:11:00|17799.08|17719.08|17800.6|17720.6|17800.6|17720.6|17798.71|17718.71|10
1721715070000|2024-07-23 06:11:10|17801.01|17721.01|17802.3|17722.3|17802.3|17722.3|17800.95|17720.95|9
1721715080000|2024-07-23 06:11:20|17802.6|17722.6|17803.04|17723.04|17803.05|17723.05|17802.01|17722.01|9
1721715090000|2024-07-23 06:11:30|17802.65|17722.65|17805.92|17725.92|17806.32|17726.32|17802.65|17722.65|10
1721715100000|2024-07-23 06:11:40|17806.02|17726.02|17804.39|17724.39|17806.94|17726.94|17804.39|17724.39|10
1721715110000|2024-07-23 06:11:50|17804.15|17724.15|17803.31|17723.31|17804.15|17724.15|17803.31|17723.31|10
1721715120000|2024-07-23 06:12:00|17803.34|17723.34|17801.6|17721.6|17803.47|17723.47|17801.47|17721.47|10
1721715130000|2024-07-23 06:12:10|17801.62|17721.62|17800.81|17720.81|17801.62|17721.62|17799.67|17719.67|10
1721715140000|2024-07-23 06:12:20|17800.84|17720.84|17800.44|17720.44|17801.35|17721.35|17800.36|17720.36|10
1721715150000|2024-07-23 06:12:30|17800.35|17720.35|17802.76|17722.76|17802.76|17722.76|17800.28|17720.28|10
1721715160000|2024-07-23 06:12:40|17802.95|17722.95|17807.1|17727.1|17807.1|17727.1|17802.95|17722.95|9
1721715170000|2024-07-23 06:12:50|17808.04|17728.04|17809.8|17729.8|17809.8|17729.8|17808.04|17728.04|7
1721715180000|2024-07-23 06:13:00|17809.79|17729.79|17811.34|17731.34|17811.65|17731.65|17809.68|17729.68|10
1721715190000|2024-07-23 06:13:10|17811.43|17731.43|17813.36|17733.36|17813.36|17733.36|17810.59|17730.59|10
1721715200000|2024-07-23 06:13:20|17813.56|17733.56|17814.17|17734.17|17814.42|17734.42|17813.56|17733.56|10
1721715210000|2024-07-23 06:13:30|17813.96|17733.96|17814.39|17734.39|17814.75|17734.75|17813.93|17733.93|9
1721715220000|2024-07-23 06:13:40|17814.47|17734.47|17816.42|17736.42|17816.78|17736.78|17814.47|17734.47|10
1721715230000|2024-07-23 06:13:50|17816.21|17736.21|17814.38|17734.38|17816.26|17736.26|17814.38|17734.38|10
1721715240000|2024-07-23 06:14:00|17814.37|17734.37|17811.56|17731.56|17814.37|17734.37|17811.56|17731.56|10
1721715250000|2024-07-23 06:14:10|17811.2|17731.2|17808.89|17728.89|17811.2|17731.2|17808.89|17728.89|10
1721715260000|2024-07-23 06:14:20|17808.75|17728.75|17808.9|17728.9|17808.9|17728.9|17808.16|17728.16|10
1721715270000|2024-07-23 06:14:30|17809.24|17729.24|17807.49|17727.49|17810.26|17730.26|17807.49|17727.49|10
1721715280000|2024-07-23 06:14:40|17807.38|17727.38|17807.43|17727.43|17807.84|17727.84|17807.38|17727.38|9
1721715290000|2024-07-23 06:14:50|17807.41|17727.41|17805.56|17725.56|17807.41|17727.41|17805.56|17725.56|10
1721715300000|2024-07-23 06:15:00|17805.53|17725.53|17806.21|17726.21|17806.21|17726.21|17805.34|17725.34|10
1721715310000|2024-07-23 06:15:10|17806.26|17726.26|17807.52|17727.52|17807.52|17727.52|17806.21|17726.21|10
1721715320000|2024-07-23 06:15:20|17807.51|17727.51|17805.48|17725.48|17807.51|17727.51|17805.22|17725.22|10
1721715330000|2024-07-23 06:15:30|17805.49|17725.49|17806.74|17726.74|17806.74|17726.74|17805.31|17725.31|10
1721715340000|2024-07-23 06:15:40|17807|17727|17807.54|17727.54|17807.54|17727.54|17807|17727|9
1721715350000|2024-07-23 06:15:50|17807.61|17727.61|17808.86|17728.86|17808.86|17728.86|17807.52|17727.52|10
1721715360000|2024-07-23 06:16:00|17809.45|17729.45|17812.25|17732.25|17812.25|17732.25|17809.45|17729.45|10
1721715370000|2024-07-23 06:16:10|17812.74|17732.74|17814.32|17734.32|17814.32|17734.32|17812.74|17732.74|9
1721715380000|2024-07-23 06:16:20|17814.58|17734.58|17819.22|17739.22|17819.22|17739.22|17814.58|17734.58|10
1721715390000|2024-07-23 06:16:30|17819.25|17739.25|17817.79|17737.79|17819.48|17739.48|17817.79|17737.79|10
1721715400000|2024-07-23 06:16:40|17817.32|17737.32|17814.66|17734.66|17817.63|17737.63|17814.66|17734.66|9
1721715410000|2024-07-23 06:16:50|17814.35|17734.35|17813.6|17733.6|17814.35|17734.35|17813.6|17733.6|10
1721715420000|2024-07-23 06:17:00|17813.62|17733.62|17814.29|17734.29|17814.38|17734.38|17813.62|17733.62|10
1721715430000|2024-07-23 06:17:10|17814.03|17734.03|17813.74|17733.74|17814.1|17734.1|17813.37|17733.37|10
1721715440000|2024-07-23 06:17:20|17813.75|17733.75|17814.1|17734.1|17814.1|17734.1|17813.35|17733.35|10
1721715450000|2024-07-23 06:17:30|17813.69|17733.69|17815.04|17735.04|17815.15|17735.15|17813.69|17733.69|10
1721715460000|2024-07-23 06:17:40|17815.02|17735.02|17817.56|17737.56|17817.56|17737.56|17815.02|17735.02|10
1721715470000|2024-07-23 06:17:50|17817.54|17737.54|17816.97|17736.97|17817.54|17737.54|17816.97|17736.97|9
1721715480000|2024-07-23 06:18:00|17816.88|17736.88|17819.68|17739.68|17819.68|17739.68|17816.87|17736.87|10
1721715490000|2024-07-23 06:18:10|17819.78|17739.78|17818.05|17738.05|17819.78|17739.78|17818.05|17738.05|10
1721715500000|2024-07-23 06:18:20|17817.45|17737.45|17816.78|17736.78|17817.45|17737.45|17816.78|17736.78|10
1721715510000|2024-07-23 06:18:30|17816.66|17736.66|17816.41|17736.41|17816.97|17736.97|17816.41|17736.41|10
1721715520000|2024-07-23 06:18:40|17815.52|17735.52|17814.43|17734.43|17815.52|17735.52|17814.23|17734.23|9
1721715530000|2024-07-23 06:18:50|17814.2|17734.2|17808.38|17728.38|17814.2|17734.2|17808.38|17728.38|10
1721715540000|2024-07-23 06:19:00|17808.06|17728.06|17808.08|17728.08|17808.22|17728.22|17807.76|17727.76|10
1721715550000|2024-07-23 06:19:10|17808.41|17728.41|17808.25|17728.25|17809.44|17729.44|17808.13|17728.13|10
1721715560000|2024-07-23 06:19:20|17808.46|17728.46|17806.75|17726.75|17808.46|17728.46|17806.75|17726.75|9
1721715570000|2024-07-23 06:19:30|17807.44|17727.44|17807.56|17727.56|17807.62|17727.62|17807.34|17727.34|9
1721715580000|2024-07-23 06:19:40|17807.47|17727.47|17804.96|17724.96|17807.47|17727.47|17804.87|17724.87|10
1721715590000|2024-07-23 06:19:50|17805.12|17725.12|17803.49|17723.49|17805.12|17725.12|17803.49|17723.49|10
1721715600000|2024-07-23 06:20:00|17803.2|17723.2|17801.69|17721.69|17803.2|17723.2|17801.69|17721.69|10
1721715610000|2024-07-23 06:20:10|17801.36|17721.36|17802.72|17722.72|17803.6|17723.6|17801.36|17721.36|10
1721715620000|2024-07-23 06:20:20|17802.67|17722.67|17800.23|17720.23|17802.67|17722.67|17799.83|17719.83|10
1721715630000|2024-07-23 06:20:30|17799.8|17719.8|17800.04|17720.04|17800.68|17720.68|17799.8|17719.8|10
1721715640000|2024-07-23 06:20:40|17799.74|17719.74|17795.37|17715.37|17799.74|17719.74|17795.2|17715.2|10
1721715650000|2024-07-23 06:20:50|17795.39|17715.39|17794.12|17714.12|17795.74|17715.74|17793.93|17713.93|10
1721715660000|2024-07-23 06:21:00|17794.19|17714.19|17795.24|17715.24|17795.34|17715.34|17794.19|17714.19|9
1721715670000|2024-07-23 06:21:10|17794.88|17714.88|17794.3|17714.3|17795.01|17715.01|17794.3|17714.3|9
1721715680000|2024-07-23 06:21:20|17793.76|17713.76|17788.99|17708.99|17793.76|17713.76|17788.99|17708.99|9
1721715690000|2024-07-23 06:21:30|17788.98|17708.98|17784.22|17704.22|17788.99|17708.99|17784.22|17704.22|10
1721715700000|2024-07-23 06:21:40|17781.2|17701.2|17771.94|17691.94|17781.2|17701.2|17771.94|17691.94|10
1721715710000|2024-07-23 06:21:50|17771.9|17691.9|17773.76|17693.76|17773.76|17693.76|17771.9|17691.9|10
1721715720000|2024-07-23 06:22:00|17773.5|17693.5|17775.56|17695.56|17776|17696|17773.5|17693.5|10
1721715730000|2024-07-23 06:22:10|17776.04|17696.04|17776.48|17696.48|17776.67|17696.67|17776.04|17696.04|10
1721715740000|2024-07-23 06:22:20|17776.56|17696.56|17777.67|17697.67|17777.67|17697.67|17776.3|17696.3|9
1721715750000|2024-07-23 06:22:30|17777.66|17697.66|17780.2|17700.2|17780.2|17700.2|17777.66|17697.66|9
1721715760000|2024-07-23 06:22:40|17780.24|17700.24|17781.16|17701.16|17781.16|17701.16|17780.24|17700.24|10
1721715770000|2024-07-23 06:22:50|17781.18|17701.18|17781.44|17701.44|17781.44|17701.44|17780.76|17700.76|7
1721715780000|2024-07-23 06:23:00|17781.45|17701.45|17781.06|17701.06|17781.7|17701.7|17781.06|17701.06|10
1721715790000|2024-07-23 06:23:10|17780.92|17700.92|17780.83|17700.83|17780.92|17700.92|17780.28|17700.28|10
1721715800000|2024-07-23 06:23:20|17781.55|17701.55|17780.7|17700.7|17781.58|17701.58|17780.68|17700.68|10
1721715810000|2024-07-23 06:23:30|17780.57|17700.57|17779.39|17699.39|17780.61|17700.61|17779.19|17699.19|10
1721715820000|2024-07-23 06:23:40|17779.4|17699.4|17779.45|17699.45|17779.76|17699.76|17779.31|17699.31|9
1721715830000|2024-07-23 06:23:50|17779.5|17699.5|17778.84|17698.84|17779.5|17699.5|17778.61|17698.61|10
1721715840000|2024-07-23 06:24:00|17778.5|17698.5|17776.86|17696.86|17778.5|17698.5|17776.86|17696.86|10
1721715850000|2024-07-23 06:24:10|17777.04|17697.04|17774.66|17694.66|17777.04|17697.04|17774.66|17694.66|9
1721715860000|2024-07-23 06:24:20|17774.63|17694.63|17773.28|17693.28|17774.63|17694.63|17773.28|17693.28|10
1721715870000|2024-07-23 06:24:30|17773.57|17693.57|17773.37|17693.37|17773.57|17693.57|17772.26|17692.26|10
1721715880000|2024-07-23 06:24:40|17773.02|17693.02|17773.18|17693.18|17773.88|17693.88|17773.02|17693.02|10
1721715890000|2024-07-23 06:24:50|17773.17|17693.17|17772.23|17692.23|17773.17|17693.17|17772.23|17692.23|8
1721715900000|2024-07-23 06:25:00|17772.08|17692.08|17770.32|17690.32|17772.13|17692.13|17770.32|17690.32|9
1721715910000|2024-07-23 06:25:10|17770.16|17690.16|17767.56|17687.56|17770.16|17690.16|17767.56|17687.56|10
1721715920000|2024-07-23 06:25:20|17767.01|17687.01|17763.83|17683.83|17767.01|17687.01|17763.36|17683.36|10
1721715930000|2024-07-23 06:25:30|17763.88|17683.88|17763.25|17683.25|17763.88|17683.88|17763.25|17683.25|9
1721715940000|2024-07-23 06:25:40|17763.31|17683.31|17762.21|17682.21|17763.45|17683.45|17762.21|17682.21|10
1721715950000|2024-07-23 06:25:50|17762.15|17682.15|17763.02|17683.02|17763.02|17683.02|17761.74|17681.74|10
1721715960000|2024-07-23 06:26:00|17763.06|17683.06|17760.84|17680.84|17763.11|17683.11|17760.84|17680.84|10
1721715970000|2024-07-23 06:26:10|17760.67|17680.67|17761.78|17681.78|17761.78|17681.78|17760.14|17680.14|10
1721715980000|2024-07-23 06:26:20|17761.88|17681.88|17761.35|17681.35|17761.88|17681.88|17761.3|17681.3|9
1721715990000|2024-07-23 06:26:30|17761.33|17681.33|17760.92|17680.92|17761.43|17681.43|17760.68|17680.68|8
1721716000000|2024-07-23 06:26:40|17760.96|17680.96|17761.45|17681.45|17761.45|17681.45|17760.83|17680.83|9
1721716010000|2024-07-23 06:26:50|17761.5|17681.5|17761.28|17681.28|17761.75|17681.75|17761.28|17681.28|9
1721716020000|2024-07-23 06:27:00|17761.14|17681.14|17761.89|17681.89|17761.89|17681.89|17760.13|17680.13|9
1721716030000|2024-07-23 06:27:10|17762.26|17682.26|17766.88|17686.88|17766.88|17686.88|17762.26|17682.26|10
1721716040000|2024-07-23 06:27:20|17767.01|17687.01|17769.74|17689.74|17769.74|17689.74|17766.87|17686.87|10
1721716050000|2024-07-23 06:27:30|17769.69|17689.69|17768.95|17688.95|17771.04|17691.04|17768.95|17688.95|10
1721716060000|2024-07-23 06:27:40|17768.87|17688.87|17769.95|17689.95|17769.95|17689.95|17768.87|17688.87|10
1721716070000|2024-07-23 06:27:50|17770.17|17690.17|17770.66|17690.66|17771.06|17691.06|17770.04|17690.04|10
1721716080000|2024-07-23 06:28:00|17770.46|17690.46|17770.98|17690.98|17771.1|17691.1|17769.96|17689.96|10
1721716090000|2024-07-23 06:28:10|17770.97|17690.97|17770.12|17690.12|17771.08|17691.08|17770.03|17690.03|9
1721716100000|2024-07-23 06:28:20|17770.07|17690.07|17771.2|17691.2|17771.2|17691.2|17769.91|17689.91|10
1721716110000|2024-07-23 06:28:30|17775.02|17695.02|17776.95|17696.95|17776.95|17696.95|17775.02|17695.02|10
1721716120000|2024-07-23 06:28:40|17777|17697|17777.52|17697.52|17777.52|17697.52|17777|17697|8
1721716130000|2024-07-23 06:28:50|17777.5|17697.5|17777.65|17697.65|17777.65|17697.65|17777.1|17697.1|10
1721716140000|2024-07-23 06:29:00|17777.66|17697.66|17778.55|17698.55|17778.55|17698.55|17777.38|17697.38|9
1721716150000|2024-07-23 06:29:10|17778.61|17698.61|17778.78|17698.78|17778.78|17698.78|17778.26|17698.26|10
1721716160000|2024-07-23 06:29:20|17779.21|17699.21|17783.04|17703.04|17783.04|17703.04|17779.21|17699.21|10
1721716170000|2024-07-23 06:29:30|17783.37|17703.37|17784.21|17704.21|17784.91|17704.91|17783.37|17703.37|10
1721716180000|2024-07-23 06:29:40|17784.23|17704.23|17782.13|17702.13|17784.23|17704.23|17782.13|17702.13|10
1721716190000|2024-07-23 06:29:50|17782.16|17702.16|17780.72|17700.72|17782.16|17702.16|17780.72|17700.72|8
1721716200000|2024-07-23 06:30:00|17780.75|17700.75|17776.36|17696.36|17780.75|17700.75|17776.28|17696.28|10
1721716210000|2024-07-23 06:30:10|17776.86|17696.86|17777.03|17697.03|17777.56|17697.56|17776.86|17696.86|10
1721716220000|2024-07-23 06:30:20|17777.22|17697.22|17777.22|17697.22|17778.01|17698.01|17777.04|17697.04|9
1721716230000|2024-07-23 06:30:30|17777.36|17697.36|17777.27|17697.27|17777.5|17697.5|17776.62|17696.62|10
1721716240000|2024-07-23 06:30:40|17777.51|17697.51|17772.77|17692.77|17777.51|17697.51|17772.77|17692.77|10
1721716250000|2024-07-23 06:30:50|17771.37|17691.37|17768.63|17688.63|17771.37|17691.37|17768.63|17688.63|10
1721716260000|2024-07-23 06:31:00|17767.88|17687.88|17765.37|17685.37|17768.03|17688.03|17765.37|17685.37|10
1721716270000|2024-07-23 06:31:10|17765.28|17685.28|17760.43|17680.43|17765.28|17685.28|17760.43|17680.43|10
1721716280000|2024-07-23 06:31:20|17758.12|17678.12|17754.51|17674.51|17758.27|17678.27|17754.51|17674.51|10
1721716290000|2024-07-23 06:31:30|17754.01|17674.01|17752.94|17672.94|17754.01|17674.01|17752.91|17672.91|10
1721716300000|2024-07-23 06:31:40|17752.6|17672.6|17749.58|17669.58|17752.83|17672.83|17749.58|17669.58|10
1721716310000|2024-07-23 06:31:50|17749.73|17669.73|17746.52|17666.52|17749.88|17669.88|17746.52|17666.52|10
1721716320000|2024-07-23 06:32:00|17746.37|17666.37|17746.9|17666.9|17746.93|17666.93|17746.09|17666.09|10
1721716330000|2024-07-23 06:32:10|17747.23|17667.23|17747.25|17667.25|17748.12|17668.12|17747.23|17667.23|10
1721716340000|2024-07-23 06:32:20|17747.36|17667.36|17745.71|17665.71|17747.36|17667.36|17745.39|17665.39|9
1721716350000|2024-07-23 06:32:30|17745.74|17665.74|17745.52|17665.52|17745.85|17665.85|17745.52|17665.52|9
1721716360000|2024-07-23 06:32:40|17745.45|17665.45|17744.24|17664.24|17745.49|17665.49|17743.81|17663.81|10
1721716370000|2024-07-23 06:32:50|17744.56|17664.56|17747.2|17667.2|17747.22|17667.22|17744.56|17664.56|10
1721716380000|2024-07-23 06:33:00|17746.72|17666.72|17747.34|17667.34|17747.34|17667.34|17746.72|17666.72|9
1721716390000|2024-07-23 06:33:10|17747.28|17667.28|17747.78|17667.78|17747.78|17667.78|17746.69|17666.69|10
1721716400000|2024-07-23 06:33:20|17747.74|17667.74|17746.87|17666.87|17747.94|17667.94|17746.87|17666.87|10
1721716410000|2024-07-23 06:33:30|17746.89|17666.89|17748.54|17668.54|17748.75|17668.75|17746.85|17666.85|10
1721716420000|2024-07-23 06:33:40|17748.86|17668.86|17749.97|17669.97|17750.38|17670.38|17748.86|17668.86|9
1721716430000|2024-07-23 06:33:50|17749.89|17669.89|17749.6|17669.6|17749.9|17669.9|17749.6|17669.6|10
1721716440000|2024-07-23 06:34:00|17749.66|17669.66|17748.68|17668.68|17749.76|17669.76|17748.68|17668.68|9
1721716450000|2024-07-23 06:34:10|17748.65|17668.65|17751.33|17671.33|17751.33|17671.33|17748.39|17668.39|10
1721716460000|2024-07-23 06:34:20|17751.58|17671.58|17753.74|17673.74|17753.74|17673.74|17751.58|17671.58|10
1721716470000|2024-07-23 06:34:30|17754.05|17674.05|17754.6|17674.6|17754.98|17674.98|17754.05|17674.05|10
1721716480000|2024-07-23 06:34:40|17754.59|17674.59|17750.21|17670.21|17754.59|17674.59|17750.21|17670.21|9
1721716490000|2024-07-23 06:34:50|17750.22|17670.22|17749.41|17669.41|17750.23|17670.23|17749.16|17669.16|10
1721716500000|2024-07-23 06:35:00|17749.21|17669.21|17748.51|17668.51|17749.21|17669.21|17747.7|17667.7|9
1721716510000|2024-07-23 06:35:10|17750.06|17670.06|17753.09|17673.09|17753.09|17673.09|17750.06|17670.06|10
1721716520000|2024-07-23 06:35:20|17753.29|17673.29|17751.97|17671.97|17753.29|17673.29|17751.97|17671.97|10
1721716530000|2024-07-23 06:35:30|17752.29|17672.29|17753.9|17673.9|17753.91|17673.91|17752.29|17672.29|10
1721716540000|2024-07-23 06:35:40|17753.68|17673.68|17753.42|17673.42|17753.68|17673.68|17753.41|17673.41|10
1721716550000|2024-07-23 06:35:50|17753.13|17673.13|17753.52|17673.52|17753.53|17673.53|17753.13|17673.13|10
1721716560000|2024-07-23 06:36:00|17753.53|17673.53|17753.69|17673.69|17753.89|17673.89|17753.53|17673.53|10
1721716570000|2024-07-23 06:36:10|17753.96|17673.96|17754.53|17674.53|17754.53|17674.53|17753.96|17673.96|9
1721716580000|2024-07-23 06:36:20|17754.76|17674.76|17753.92|17673.92|17754.76|17674.76|17753.74|17673.74|10
1721716590000|2024-07-23 06:36:30|17753.99|17673.99|17753.5|17673.5|17754.16|17674.16|17753.5|17673.5|10
1721716600000|2024-07-23 06:36:40|17753.6|17673.6|17752.32|17672.32|17754.31|17674.31|17752.32|17672.32|8
1721716610000|2024-07-23 06:36:50|17752.41|17672.41|17748.98|17668.98|17752.41|17672.41|17748.98|17668.98|10
1721716620000|2024-07-23 06:37:00|17749.05|17669.05|17752.71|17672.71|17752.73|17672.73|17749.05|17669.05|9
1721716630000|2024-07-23 06:37:10|17752.27|17672.27|17753.48|17673.48|17753.48|17673.48|17752.12|17672.12|8
1721716640000|2024-07-23 06:37:20|17753.96|17673.96|17753.07|17673.07|17754.33|17674.33|17752.92|17672.92|10
1721716650000|2024-07-23 06:37:30|17753.03|17673.03|17750.25|17670.25|17753.03|17673.03|17750.25|17670.25|10
1721716660000|2024-07-23 06:37:40|17750.03|17670.03|17748.12|17668.12|17750.09|17670.09|17748.12|17668.12|8
1721716670000|2024-07-23 06:37:50|17747.69|17667.69|17747.75|17667.75|17747.75|17667.75|17747.38|17667.38|10
1721716680000|2024-07-23 06:38:00|17747.74|17667.74|17746.24|17666.24|17748.23|17668.23|17746.24|17666.24|10
1721716690000|2024-07-23 06:38:10|17745.99|17665.99|17739.63|17659.63|17745.99|17665.99|17739.63|17659.63|10
1721716700000|2024-07-23 06:38:20|17739.98|17659.98|17737.87|17657.87|17740.13|17660.13|17737.87|17657.87|10
1721716710000|2024-07-23 06:38:30|17737.8|17657.8|17733.15|17653.15|17737.8|17657.8|17733.15|17653.15|10
1721716720000|2024-07-23 06:38:40|17732.01|17652.01|17724.59|17644.59|17732.01|17652.01|17724.59|17644.59|10
1721716730000|2024-07-23 06:38:50|17723.46|17643.46|17718.64|17638.64|17723.46|17643.46|17718.3|17638.3|10
1721716740000|2024-07-23 06:39:00|17718.47|17638.47|17718.36|17638.36|17718.9|17638.9|17718.32|17638.32|9
1721716750000|2024-07-23 06:39:10|17718.46|17638.46|17718.35|17638.35|17719.13|17639.13|17716.98|17636.98|10
1721716760000|2024-07-23 06:39:20|17718.39|17638.39|17718.8|17638.8|17719.16|17639.16|17718.35|17638.35|9
1721716770000|2024-07-23 06:39:30|17719.19|17639.19|17714.92|17634.92|17719.53|17639.53|17714.84|17634.84|10
1721716780000|2024-07-23 06:39:40|17714.85|17634.85|17715.39|17635.39|17715.67|17635.67|17714.27|17634.27|10
1721716790000|2024-07-23 06:39:50|17715.27|17635.27|17715.23|17635.23|17717.43|17637.43|17715.15|17635.15|10
1721716800000|2024-07-23 06:40:00|17715.16|17635.16|17715.55|17635.55|17715.55|17635.55|17714.87|17634.87|10
1721716810000|2024-07-23 06:40:10|17715.91|17635.91|17719.51|17639.51|17719.51|17639.51|17715.91|17635.91|10
1721716820000|2024-07-23 06:40:20|17720.9|17640.9|17721.72|17641.72|17722.02|17642.02|17720.9|17640.9|10
1721716830000|2024-07-23 06:40:30|17721.57|17641.57|17720.61|17640.61|17721.57|17641.57|17720.61|17640.61|10
1721716840000|2024-07-23 06:40:40|17720.76|17640.76|17719.86|17639.86|17720.76|17640.76|17719.58|17639.58|10
1721716850000|2024-07-23 06:40:50|17719.8|17639.8|17720.3|17640.3|17720.3|17640.3|17719.62|17639.62|10
1721716860000|2024-07-23 06:41:00|17720.24|17640.24|17724.3|17644.3|17724.3|17644.3|17720.24|17640.24|10
1721716870000|2024-07-23 06:41:10|17723.81|17643.81|17721.67|17641.67|17723.81|17643.81|17721.67|17641.67|10
1721716880000|2024-07-23 06:41:20|17720.89|17640.89|17718.27|17638.27|17720.89|17640.89|17718.27|17638.27|10
1721716890000|2024-07-23 06:41:30|17718.56|17638.56|17717.6|17637.6|17719.15|17639.15|17717.6|17637.6|10
1721716900000|2024-07-23 06:41:40|17717.54|17637.54|17718.53|17638.53|17718.53|17638.53|17717.09|17637.09|10
1721716910000|2024-07-23 06:41:50|17718.34|17638.34|17720.41|17640.41|17720.41|17640.41|17717.52|17637.52|10
1721716920000|2024-07-23 06:42:00|17720.8|17640.8|17718.59|17638.59|17722.16|17642.16|17718.59|17638.59|10
1721716930000|2024-07-23 06:42:10|17719.1|17639.1|17719.65|17639.65|17719.65|17639.65|17718.56|17638.56|10
1721716940000|2024-07-23 06:42:20|17720.29|17640.29|17721.77|17641.77|17721.77|17641.77|17719.76|17639.76|10
1721716950000|2024-07-23 06:42:30|17721.93|17641.93|17723.36|17643.36|17723.5|17643.5|17721.93|17641.93|10
1721716960000|2024-07-23 06:42:40|17723.7|17643.7|17724.07|17644.07|17724.07|17644.07|17723.16|17643.16|10
1721716970000|2024-07-23 06:42:50|17724.48|17644.48|17724.63|17644.63|17724.8|17644.8|17724.41|17644.41|10
1721716980000|2024-07-23 06:43:00|17724.97|17644.97|17728.55|17648.55|17728.58|17648.58|17724.97|17644.97|10
1721716990000|2024-07-23 06:43:10|17728.94|17648.94|17730.69|17650.69|17730.69|17650.69|17728.94|17648.94|10
1721717000000|2024-07-23 06:43:20|17730.89|17650.89|17732.18|17652.18|17732.18|17652.18|17730.89|17650.89|10
1721717010000|2024-07-23 06:43:30|17732.34|17652.34|17737.77|17657.77|17737.77|17657.77|17732.34|17652.34|10
1721717020000|2024-07-23 06:43:40|17738.29|17658.29|17739.1|17659.1|17739.37|17659.37|17738.29|17658.29|9
1721717030000|2024-07-23 06:43:50|17739.94|17659.94|17740.64|17660.64|17740.77|17660.77|17739.82|17659.82|10
1721717040000|2024-07-23 06:44:00|17740.61|17660.61|17742.7|17662.7|17742.7|17662.7|17740.44|17660.44|10
1721717050000|2024-07-23 06:44:10|17742.72|17662.72|17745.17|17665.17|17745.17|17665.17|17742.72|17662.72|10
1721717060000|2024-07-23 06:44:20|17745.34|17665.34|17746.82|17666.82|17746.82|17666.82|17745.23|17665.23|10
1721717070000|2024-07-23 06:44:30|17746.81|17666.81|17746.73|17666.73|17746.87|17666.87|17746.35|17666.35|10
1721717080000|2024-07-23 06:44:40|17746.53|17666.53|17746.11|17666.11|17746.53|17666.53|17745.88|17665.88|8
1721717090000|2024-07-23 06:44:50|17746.06|17666.06|17745.69|17665.69|17746.06|17666.06|17745.43|17665.43|10
1721717100000|2024-07-23 06:45:00|17745.79|17665.79|17747.11|17667.11|17747.61|17667.61|17745.76|17665.76|9
1721717110000|2024-07-23 06:45:10|17746.61|17666.61|17743.03|17663.03|17746.61|17666.61|17742.61|17662.61|10
1721717120000|2024-07-23 06:45:20|17743.65|17663.65|17743.73|17663.73|17743.8|17663.8|17743.43|17663.43|10
1721717130000|2024-07-23 06:45:30|17743.68|17663.68|17744.2|17664.2|17744.27|17664.27|17743.68|17663.68|9
1721717140000|2024-07-23 06:45:40|17744.37|17664.37|17742.58|17662.58|17744.53|17664.53|17742.34|17662.34|10
1721717150000|2024-07-23 06:45:50|17742.35|17662.35|17741.68|17661.68|17742.48|17662.48|17741.68|17661.68|10
1721717160000|2024-07-23 06:46:00|17741.71|17661.71|17739.7|17659.7|17741.71|17661.71|17739.7|17659.7|9
1721717170000|2024-07-23 06:46:10|17740.74|17660.74|17740.9|17660.9|17741.13|17661.13|17739.94|17659.94|10
1721717180000|2024-07-23 06:46:20|17740.8|17660.8|17740.63|17660.63|17740.8|17660.8|17739.5|17659.5|10
1721717190000|2024-07-23 06:46:30|17740.78|17660.78|17738.24|17658.24|17741.34|17661.34|17738.24|17658.24|10
1721717200000|2024-07-23 06:46:40|17737.1|17657.1|17733.01|17653.01|17737.1|17657.1|17733.01|17653.01|10
1721717210000|2024-07-23 06:46:50|17733.02|17653.02|17729.89|17649.89|17733.02|17653.02|17729.87|17649.87|10
1721717220000|2024-07-23 06:47:00|17729.62|17649.62|17726.43|17646.43|17729.62|17649.62|17726.43|17646.43|10
1721717230000|2024-07-23 06:47:10|17726.54|17646.54|17730.27|17650.27|17730.27|17650.27|17726.37|17646.37|10
1721717240000|2024-07-23 06:47:20|17730.46|17650.46|17732.22|17652.22|17732.22|17652.22|17730.46|17650.46|9
1721717250000|2024-07-23 06:47:30|17732.62|17652.62|17733.28|17653.28|17733.31|17653.31|17732.62|17652.62|10
1721717260000|2024-07-23 06:47:40|17733.53|17653.53|17735.01|17655.01|17735.3|17655.3|17733.53|17653.53|9
1721717270000|2024-07-23 06:47:50|17735.3|17655.3|17739.39|17659.39|17739.39|17659.39|17735.3|17655.3|10
1721717280000|2024-07-23 06:48:00|17739.84|17659.84|17742.6|17662.6|17742.6|17662.6|17739.57|17659.57|9
1721717290000|2024-07-23 06:48:10|17743.3|17663.3|17745.64|17665.64|17745.64|17665.64|17743.3|17663.3|10
1721717300000|2024-07-23 06:48:20|17745.72|17665.72|17748.04|17668.04|17748.04|17668.04|17745.49|17665.49|10
1721717310000|2024-07-23 06:48:30|17747.92|17667.92|17749.28|17669.28|17750.32|17670.32|17747.89|17667.89|10
1721717320000|2024-07-23 06:48:40|17749.08|17669.08|17749.52|17669.52|17749.52|17669.52|17748.95|17668.95|10
1721717330000|2024-07-23 06:48:50|17749.56|17669.56|17751.07|17671.07|17751.07|17671.07|17749.46|17669.46|10
1721717340000|2024-07-23 06:49:00|17750.68|17670.68|17751.05|17671.05|17751.41|17671.41|17749.51|17669.51|10
1721717350000|2024-07-23 06:49:10|17751.35|17671.35|17753.93|17673.93|17753.93|17673.93|17750.79|17670.79|10
1721717360000|2024-07-23 06:49:20|17754.12|17674.12|17753.18|17673.18|17754.56|17674.56|17753.18|17673.18|10
1721717370000|2024-07-23 06:49:30|17753.26|17673.26|17753.27|17673.27|17753.51|17673.51|17752.9|17672.9|10
1721717380000|2024-07-23 06:49:40|17753.16|17673.16|17754.02|17674.02|17754.13|17674.13|17753.16|17673.16|10
1721717390000|2024-07-23 06:49:50|17754.07|17674.07|17752.88|17672.88|17754.22|17674.22|17752.88|17672.88|10
1721717400000|2024-07-23 06:50:00|17753.16|17673.16|17751.4|17671.4|17753.16|17673.16|17751.25|17671.25|10
1721717410000|2024-07-23 06:50:10|17751.43|17671.43|17750.82|17670.82|17751.43|17671.43|17750.01|17670.01|10
1721717420000|2024-07-23 06:50:20|17750.93|17670.93|17751.27|17671.27|17751.79|17671.79|17750.88|17670.88|10
1721717430000|2024-07-23 06:50:30|17751.21|17671.21|17749.46|17669.46|17751.21|17671.21|17749.45|17669.45|10
1721717440000|2024-07-23 06:50:40|17748.86|17668.86|17748.75|17668.75|17748.86|17668.86|17748.34|17668.34|10
1721717450000|2024-07-23 06:50:50|17748.8|17668.8|17749.48|17669.48|17749.6|17669.6|17748.8|17668.8|10
1721717460000|2024-07-23 06:51:00|17749.53|17669.53|17749.19|17669.19|17749.7|17669.7|17749.18|17669.18|10
1721717470000|2024-07-23 06:51:10|17749.11|17669.11|17751.91|17671.91|17751.91|17671.91|17748.57|17668.57|10
1721717480000|2024-07-23 06:51:20|17752.65|17672.65|17753.96|17673.96|17754.21|17674.21|17752.65|17672.65|10
1721717490000|2024-07-23 06:51:30|17754.18|17674.18|17752.94|17672.94|17754.29|17674.29|17752.94|17672.94|10
1721717500000|2024-07-23 06:51:40|17753.05|17673.05|17755.2|17675.2|17755.2|17675.2|17753.05|17673.05|10
1721717510000|2024-07-23 06:51:50|17755.71|17675.71|17760.57|17680.57|17760.57|17680.57|17755.71|17675.71|10
1721717520000|2024-07-23 06:52:00|17760.86|17680.86|17764.05|17684.05|17764.05|17684.05|17760.86|17680.86|10
1721717530000|2024-07-23 06:52:10|17764.44|17684.44|17763.65|17683.65|17765.12|17685.12|17763.65|17683.65|10
1721717540000|2024-07-23 06:52:20|17763.64|17683.64|17758.58|17678.58|17763.64|17683.64|17758.4|17678.4|10
1721717550000|2024-07-23 06:52:30|17758.87|17678.87|17754.44|17674.44|17758.87|17678.87|17754.44|17674.44|10
1721717560000|2024-07-23 06:52:40|17752.24|17672.24|17750.3|17670.3|17752.24|17672.24|17750.3|17670.3|10
1721717570000|2024-07-23 06:52:50|17750.47|17670.47|17749.82|17669.82|17750.47|17670.47|17749.24|17669.24|10
1721717580000|2024-07-23 06:53:00|17750.01|17670.01|17749.08|17669.08|17750.01|17670.01|17749.08|17669.08|8
1721717590000|2024-07-23 06:53:10|17748.89|17668.89|17747.39|17667.39|17748.89|17668.89|17747.35|17667.35|9
1721717600000|2024-07-23 06:53:20|17747.01|17667.01|17748.38|17668.38|17748.38|17668.38|17745.86|17665.86|10
1721717610000|2024-07-23 06:53:30|17748.47|17668.47|17749.18|17669.18|17749.18|17669.18|17748.47|17668.47|10
1721717620000|2024-07-23 06:53:40|17749.84|17669.84|17751.5|17671.5|17751.76|17671.76|17749.84|17669.84|10
1721717630000|2024-07-23 06:53:50|17750.84|17670.84|17751.82|17671.82|17751.9|17671.9|17750.84|17670.84|10
1721717640000|2024-07-23 06:54:00|17751.43|17671.43|17751.7|17671.7|17751.85|17671.85|17751.35|17671.35|9
1721717650000|2024-07-23 06:54:10|17751.62|17671.62|17755.96|17675.96|17755.96|17675.96|17751.62|17671.62|10
1721717660000|2024-07-23 06:54:20|17756.19|17676.19|17758.09|17678.09|17758.09|17678.09|17755.68|17675.68|10
1721717670000|2024-07-23 06:54:30|17758.11|17678.11|17756.01|17676.01|17758.37|17678.37|17755.77|17675.77|10
1721717680000|2024-07-23 06:54:40|17756.13|17676.13|17756.27|17676.27|17756.5|17676.5|17755.85|17675.85|9
1721717690000|2024-07-23 06:54:50|17756.3|17676.3|17754.89|17674.89|17756.3|17676.3|17754.88|17674.88|7
1721717700000|2024-07-23 06:55:00|17754.99|17674.99|17750.46|17670.46|17754.99|17674.99|17750.44|17670.44|10
1721717710000|2024-07-23 06:55:10|17750.41|17670.41|17749.55|17669.55|17750.41|17670.41|17749.55|17669.55|10
1721717720000|2024-07-23 06:55:20|17749.5|17669.5|17749.07|17669.07|17749.68|17669.68|17748.99|17668.99|10
1721717730000|2024-07-23 06:55:30|17749.36|17669.36|17750.6|17670.6|17751.11|17671.11|17749.36|17669.36|10
1721717740000|2024-07-23 06:55:40|17750.94|17670.94|17750.51|17670.51|17750.94|17670.94|17750.36|17670.36|9
1721717750000|2024-07-23 06:55:50|17750.4|17670.4|17750.97|17670.97|17750.97|17670.97|17749.96|17669.96|9
1721717760000|2024-07-23 06:56:00|17751|17671|17752.87|17672.87|17752.87|17672.87|17750.73|17670.73|10
1721717770000|2024-07-23 06:56:10|17753.18|17673.18|17753.89|17673.89|17753.89|17673.89|17753.18|17673.18|10
1721717780000|2024-07-23 06:56:20|17754.27|17674.27|17754.94|17674.94|17755.07|17675.07|17754.26|17674.26|10
1721717790000|2024-07-23 06:56:30|17755.29|17675.29|17755.78|17675.78|17755.78|17675.78|17755.29|17675.29|10
1721717800000|2024-07-23 06:56:40|17755.5|17675.5|17754.15|17674.15|17755.56|17675.56|17754.15|17674.15|9
1721717810000|2024-07-23 06:56:50|17754.89|17674.89|17754.9|17674.9|17755.03|17675.03|17754.59|17674.59|9
1721717820000|2024-07-23 06:57:00|17754.99|17674.99|17754.3|17674.3|17754.99|17674.99|17754.13|17674.13|10
1721717830000|2024-07-23 06:57:10|17754.21|17674.21|17754.31|17674.31|17754.32|17674.32|17754.2|17674.2|7
1721717840000|2024-07-23 06:57:20|17754.68|17674.68|17756.74|17676.74|17756.74|17676.74|17754.52|17674.52|10
1721717850000|2024-07-23 06:57:30|17756.9|17676.9|17757.01|17677.01|17757.31|17677.31|17756.9|17676.9|8
1721717860000|2024-07-23 06:57:40|17757.03|17677.03|17757.29|17677.29|17757.3|17677.3|17756.6|17676.6|9
1721717870000|2024-07-23 06:57:50|17757.1|17677.1|17756.85|17676.85|17757.1|17677.1|17756.79|17676.79|9
1721717880000|2024-07-23 06:58:00|17756.83|17676.83|17756.4|17676.4|17757.41|17677.41|17756.4|17676.4|10
1721717890000|2024-07-23 06:58:10|17756.39|17676.39|17753.93|17673.93|17756.39|17676.39|17753.93|17673.93|10
1721717900000|2024-07-23 06:58:20|17753.84|17673.84|17751.89|17671.89|17753.84|17673.84|17751.89|17671.89|10
1721717910000|2024-07-23 06:58:30|17752.11|17672.11|17751.17|17671.17|17752.22|17672.22|17751.17|17671.17|10
1721717920000|2024-07-23 06:58:40|17750.65|17670.65|17750.14|17670.14|17750.65|17670.65|17750.09|17670.09|10
1721717930000|2024-07-23 06:58:50|17750.36|17670.36|17749.95|17669.95|17750.47|17670.47|17749.55|17669.55|10
1721717940000|2024-07-23 06:59:00|17749.87|17669.87|17748.09|17668.09|17749.91|17669.91|17748.09|17668.09|10
1721717950000|2024-07-23 06:59:10|17748.05|17668.05|17749.97|17669.97|17749.97|17669.97|17748.01|17668.01|10
1721717960000|2024-07-23 06:59:20|17750.34|17670.34|17751.41|17671.41|17751.67|17671.67|17750.34|17670.34|10
1721717970000|2024-07-23 06:59:30|17750.54|17670.54|17748.77|17668.77|17750.84|17670.84|17748.77|17668.77|10
1721717980000|2024-07-23 06:59:40|17747.95|17667.95|17746.61|17666.61|17748.06|17668.06|17746.61|17666.61|10
1721717990000|2024-07-23 06:59:50|17746.64|17666.64|17747.45|17667.45|17747.45|17667.45|17746.62|17666.62|10
1721718000000|2024-07-23 07:00:00|17748.01|17668.01|17749.22|17669.22|17749.22|17669.22|17748.01|17668.01|10
1721718010000|2024-07-23 07:00:10|17749.28|17669.28|17748.25|17668.25|17749.28|17669.28|17748.25|17668.25|10
1721718020000|2024-07-23 07:00:20|17747.46|17667.46|17744.59|17664.59|17747.46|17667.46|17744.59|17664.59|10
1721718030000|2024-07-23 07:00:30|17744.84|17664.84|17742.86|17662.86|17745.05|17665.05|17742.86|17662.86|10
1721718040000|2024-07-23 07:00:40|17743.03|17663.03|17741.79|17661.79|17743.03|17663.03|17741.65|17661.65|10
1721718050000|2024-07-23 07:00:50|17741.81|17661.81|17742.07|17662.07|17742.12|17662.12|17741.48|17661.48|9
1721718060000|2024-07-23 07:01:00|17742.61|17662.61|17740.34|17660.34|17742.61|17662.61|17740.34|17660.34|10
1721718070000|2024-07-23 07:01:10|17740.36|17660.36|17736.29|17656.29|17740.36|17660.36|17736.29|17656.29|10
1721718080000|2024-07-23 07:01:20|17736.17|17656.17|17735.32|17655.32|17736.2|17656.2|17735.11|17655.11|10
1721718090000|2024-07-23 07:01:30|17735.47|17655.47|17731.92|17651.92|17735.47|17655.47|17731.92|17651.92|10
1721718100000|2024-07-23 07:01:40|17730.72|17650.72|17724.73|17644.73|17730.72|17650.72|17724.73|17644.73|10
1721718110000|2024-07-23 07:01:50|17724.71|17644.71|17726.78|17646.78|17726.8|17646.8|17724.31|17644.31|10
1721718120000|2024-07-23 07:02:00|17728.01|17648.01|17732.37|17652.37|17732.46|17652.46|17728.01|17648.01|10
1721718130000|2024-07-23 07:02:10|17732.56|17652.56|17733.37|17653.37|17733.37|17653.37|17731.79|17651.79|10
1721718140000|2024-07-23 07:02:20|17733.16|17653.16|17734.34|17654.34|17734.34|17654.34|17733.13|17653.13|10
1721718150000|2024-07-23 07:02:30|17734.19|17654.19|17734.89|17654.89|17735.23|17655.23|17734.19|17654.19|10
1721718160000|2024-07-23 07:02:40|17735.39|17655.39|17734.72|17654.72|17735.99|17655.99|17734.72|17654.72|10
1721718170000|2024-07-23 07:02:50|17733.81|17653.81|17732.8|17652.8|17734.29|17654.29|17732.47|17652.47|10
1721718180000|2024-07-23 07:03:00|17732.5|17652.5|17732.96|17652.96|17733.73|17653.73|17732.5|17652.5|9
1721718190000|2024-07-23 07:03:10|17732.8|17652.8|17733.35|17653.35|17733.35|17653.35|17732.38|17652.38|10
1721718200000|2024-07-23 07:03:20|17733.83|17653.83|17735.87|17655.87|17736.2|17656.2|17733.83|17653.83|10
1721718210000|2024-07-23 07:03:30|17735.82|17655.82|17737.25|17657.25|17737.25|17657.25|17735.56|17655.56|10
1721718220000|2024-07-23 07:03:40|17737.34|17657.34|17737.24|17657.24|17737.41|17657.41|17737.22|17657.22|9
1721718230000|2024-07-23 07:03:50|17737.33|17657.33|17740.99|17660.99|17740.99|17660.99|17737.33|17657.33|10
1721718240000|2024-07-23 07:04:00|17741|17661|17745.72|17665.72|17745.72|17665.72|17741|17661|10
1721718250000|2024-07-23 07:04:10|17746.43|17666.43|17750.5|17670.5|17750.5|17670.5|17746.43|17666.43|10
1721718260000|2024-07-23 07:04:20|17751.3|17671.3|17753.7|17673.7|17753.7|17673.7|17751.3|17671.3|10
1721718270000|2024-07-23 07:04:30|17753.55|17673.55|17756.16|17676.16|17756.39|17676.39|17753.55|17673.55|10
1721718280000|2024-07-23 07:04:40|17756.45|17676.45|17757.29|17677.29|17757.29|17677.29|17756.45|17676.45|9
1721718290000|2024-07-23 07:04:50|17757.27|17677.27|17760.47|17680.47|17760.47|17680.47|17757.27|17677.27|10
1721718300000|2024-07-23 07:05:00|17760.36|17680.36|17763.03|17683.03|17763.03|17683.03|17760.3|17680.3|8
1721718310000|2024-07-23 07:05:10|17763.45|17683.45|17767.11|17687.11|17767.21|17687.21|17763.45|17683.45|10
1721718320000|2024-07-23 07:05:20|17767.59|17687.59|17766.55|17686.55|17767.88|17687.88|17766.55|17686.55|10
1721718330000|2024-07-23 07:05:30|17766.3|17686.3|17766.3|17686.3|17766.3|17686.3|17765.36|17685.36|10
1721718340000|2024-07-23 07:05:40|17766.16|17686.16|17763.14|17683.14|17766.16|17686.16|17763.14|17683.14|10
1721718350000|2024-07-23 07:05:50|17763.16|17683.16|17760.96|17680.96|17763.16|17683.16|17760.96|17680.96|9
1721718360000|2024-07-23 07:06:00|17760.9|17680.9|17755.82|17675.82|17760.9|17680.9|17755.47|17675.47|10
1721718370000|2024-07-23 07:06:10|17755.58|17675.58|17758.52|17678.52|17758.52|17678.52|17754.18|17674.18|10
1721718380000|2024-07-23 07:06:20|17758.1|17678.1|17756.48|17676.48|17758.26|17678.26|17756.48|17676.48|9
1721718390000|2024-07-23 07:06:30|17756.36|17676.36|17753.83|17673.83|17756.47|17676.47|17753.83|17673.83|10
1721718400000|2024-07-23 07:06:40|17753.56|17673.56|17750.05|17670.05|17753.56|17673.56|17750.05|17670.05|10
1721718410000|2024-07-23 07:06:50|17749.9|17669.9|17749.45|17669.45|17750.32|17670.32|17749.45|17669.45|10
1721718420000|2024-07-23 07:07:00|17749.41|17669.41|17750.6|17670.6|17750.6|17670.6|17748.76|17668.76|10
1721718430000|2024-07-23 07:07:10|17750.51|17670.51|17750.6|17670.6|17750.71|17670.71|17750.47|17670.47|10
1721718440000|2024-07-23 07:07:20|17750.49|17670.49|17748.88|17668.88|17750.58|17670.58|17748.88|17668.88|10
1721718450000|2024-07-23 07:07:30|17748.74|17668.74|17746.38|17666.38|17748.74|17668.74|17746.29|17666.29|10
1721718460000|2024-07-23 07:07:40|17746.47|17666.47|17744.07|17664.07|17746.72|17666.72|17744.07|17664.07|10
1721718470000|2024-07-23 07:07:50|17743.94|17663.94|17743.77|17663.77|17743.94|17663.94|17743.72|17663.72|10
1721718480000|2024-07-23 07:08:00|17743.78|17663.78|17747.23|17667.23|17747.23|17667.23|17743.72|17663.72|10
1721718490000|2024-07-23 07:08:10|17747.22|17667.22|17747.81|17667.81|17747.92|17667.92|17747.22|17667.22|10
1721718500000|2024-07-23 07:08:20|17747.84|17667.84|17747.18|17667.18|17748.34|17668.34|17747.18|17667.18|10
1721718510000|2024-07-23 07:08:30|17747.39|17667.39|17750|17670|17750.32|17670.32|17747.38|17667.38|10
1721718520000|2024-07-23 07:08:40|17751.16|17671.16|17749.97|17669.97|17751.36|17671.36|17749.97|17669.97|9
1721718530000|2024-07-23 07:08:50|17749.09|17669.09|17749.1|17669.1|17749.4|17669.4|17748.9|17668.9|8
1721718540000|2024-07-23 07:09:00|17748.89|17668.89|17748.07|17668.07|17749|17669|17748.07|17668.07|10
1721718550000|2024-07-23 07:09:10|17748.68|17668.68|17747.13|17667.13|17748.7|17668.7|17747.13|17667.13|9
1721718560000|2024-07-23 07:09:20|17746.79|17666.79|17746.03|17666.03|17746.79|17666.79|17745.88|17665.88|10
1721718570000|2024-07-23 07:09:30|17746.13|17666.13|17743.51|17663.51|17746.13|17666.13|17743.51|17663.51|10
1721718580000|2024-07-23 07:09:40|17743.48|17663.48|17742.92|17662.92|17743.48|17663.48|17742.92|17662.92|9
1721718590000|2024-07-23 07:09:50|17742.64|17662.64|17742.13|17662.13|17742.64|17662.64|17742.09|17662.09|10
1721718600000|2024-07-23 07:10:00|17742.18|17662.18|17737.76|17657.76|17742.18|17662.18|17737.76|17657.76|10
1721718610000|2024-07-23 07:10:10|17737.82|17657.82|17740.04|17660.04|17740.22|17660.22|17737.82|17657.82|10
1721718620000|2024-07-23 07:10:20|17739.78|17659.78|17743.5|17663.5|17743.5|17663.5|17739.78|17659.78|10
1721718630000|2024-07-23 07:10:30|17743.68|17663.68|17746.54|17666.54|17746.54|17666.54|17743.68|17663.68|10
1721718640000|2024-07-23 07:10:40|17746.9|17666.9|17745|17665|17747.17|17667.17|17745|17665|10
1721718650000|2024-07-23 07:10:50|17744.98|17664.98|17745.51|17665.51|17745.9|17665.9|17744.98|17664.98|10
1721718660000|2024-07-23 07:11:00|17745.58|17665.58|17743.86|17663.86|17746.11|17666.11|17743.86|17663.86|10
1721718670000|2024-07-23 07:11:10|17743.87|17663.87|17744.22|17664.22|17744.28|17664.28|17743.71|17663.71|10
1721718680000|2024-07-23 07:11:20|17744.42|17664.42|17742.84|17662.84|17744.42|17664.42|17742.84|17662.84|8
1721718690000|2024-07-23 07:11:30|17742.85|17662.85|17742.21|17662.21|17742.91|17662.91|17741.74|17661.74|10
1721718700000|2024-07-23 07:11:40|17742.23|17662.23|17741.47|17661.47|17742.24|17662.24|17741.43|17661.43|9
1721718710000|2024-07-23 07:11:50|17741.44|17661.44|17742.72|17662.72|17742.72|17662.72|17741.44|17661.44|10
1721718720000|2024-07-23 07:12:00|17743.01|17663.01|17743.73|17663.73|17743.73|17663.73|17743.01|17663.01|10
1721718730000|2024-07-23 07:12:10|17743.72|17663.72|17742.52|17662.52|17743.72|17663.72|17742.52|17662.52|8
1721718740000|2024-07-23 07:12:20|17742.47|17662.47|17743.58|17663.58|17743.58|17663.58|17742.47|17662.47|9
1721718750000|2024-07-23 07:12:30|17743.64|17663.64|17742.77|17662.77|17743.64|17663.64|17742.77|17662.77|8
1721718760000|2024-07-23 07:12:40|17742.65|17662.65|17743.57|17663.57|17743.57|17663.57|17742.65|17662.65|9
1721718770000|2024-07-23 07:12:50|17743.59|17663.59|17743.92|17663.92|17743.92|17663.92|17743.01|17663.01|9
1721718780000|2024-07-23 07:13:00|17743.97|17663.97|17742.98|17662.98|17743.97|17663.97|17742.82|17662.82|10
1721718790000|2024-07-23 07:13:10|17743.5|17663.5|17742.91|17662.91|17743.5|17663.5|17740.15|17660.15|10
1721718800000|2024-07-23 07:13:20|17743.04|17663.04|17746.93|17666.93|17746.93|17666.93|17743.04|17663.04|10
1721718810000|2024-07-23 07:13:30|17747.05|17667.05|17747.87|17667.87|17747.87|17667.87|17745.9|17665.9|10
1721718820000|2024-07-23 07:13:40|17748.03|17668.03|17749.84|17669.84|17749.84|17669.84|17748.03|17668.03|8
1721718830000|2024-07-23 07:13:50|17750.09|17670.09|17749.91|17669.91|17750.62|17670.62|17749.83|17669.83|10
1721718840000|2024-07-23 07:14:00|17749.85|17669.85|17748.91|17668.91|17749.85|17669.85|17748.91|17668.91|10
1721718850000|2024-07-23 07:14:10|17748.41|17668.41|17749.23|17669.23|17749.98|17669.98|17748.3|17668.3|10
1721718860000|2024-07-23 07:14:20|17748.86|17668.86|17748.87|17668.87|17748.9|17668.9|17748.31|17668.31|10
1721718870000|2024-07-23 07:14:30|17748.94|17668.94|17748.62|17668.62|17749.19|17669.19|17748.62|17668.62|10
1721718880000|2024-07-23 07:14:40|17748.76|17668.76|17749.71|17669.71|17749.71|17669.71|17748.76|17668.76|8
1721718890000|2024-07-23 07:14:50|17749.72|17669.72|17752.16|17672.16|17752.17|17672.17|17749.72|17669.72|10
1721718900000|2024-07-23 07:15:00|17752.07|17672.07|17748.63|17668.63|17752.07|17672.07|17748.63|17668.63|10
1721718910000|2024-07-23 07:15:10|17748.94|17668.94|17748.58|17668.58|17749.11|17669.11|17747.87|17667.87|10
1721718920000|2024-07-23 07:15:20|17748.7|17668.7|17750.49|17670.49|17750.49|17670.49|17748.48|17668.48|10
1721718930000|2024-07-23 07:15:30|17750.93|17670.93|17755.14|17675.14|17755.14|17675.14|17750.93|17670.93|10
1721718940000|2024-07-23 07:15:40|17755.53|17675.53|17760.07|17680.07|17760.07|17680.07|17755.53|17675.53|10
1721718950000|2024-07-23 07:15:50|17760.27|17680.27|17762.03|17682.03|17762.03|17682.03|17760.27|17680.27|10
1721718960000|2024-07-23 07:16:00|17762.41|17682.41|17764.23|17684.23|17764.23|17684.23|17762.31|17682.31|10
1721718970000|2024-07-23 07:16:10|17764.55|17684.55|17765.59|17685.59|17765.59|17685.59|17764.5|17684.5|9
1721718980000|2024-07-23 07:16:20|17766.23|17686.23|17766.05|17686.05|17766.99|17686.99|17766.05|17686.05|10
1721718990000|2024-07-23 07:16:30|17765.44|17685.44|17766.94|17686.94|17767.11|17687.11|17765.44|17685.44|10
1721719000000|2024-07-23 07:16:40|17766.95|17686.95|17769.03|17689.03|17769.03|17689.03|17766.94|17686.94|10
1721719010000|2024-07-23 07:16:50|17769.33|17689.33|17774.96|17694.96|17774.96|17694.96|17769.33|17689.33|10
1721719020000|2024-07-23 07:17:00|17774.5|17694.5|17776.2|17696.2|17776.36|17696.36|17774.44|17694.44|9
1721719030000|2024-07-23 07:17:10|17776.31|17696.31|17779.33|17699.33|17779.33|17699.33|17776.31|17696.31|10
1721719040000|2024-07-23 07:17:20|17778.96|17698.96|17779.77|17699.77|17779.77|17699.77|17778.96|17698.96|9
1721719050000|2024-07-23 07:17:30|17780.04|17700.04|17782.67|17702.67|17782.67|17702.67|17780.04|17700.04|10
1721719060000|2024-07-23 07:17:40|17782.79|17702.79|17783.57|17703.57|17785.52|17705.52|17782.79|17702.79|10
1721719070000|2024-07-23 07:17:50|17783.9|17703.9|17784.4|17704.4|17784.45|17704.45|17783.22|17703.22|10
1721719080000|2024-07-23 07:18:00|17784.46|17704.46|17779.98|17699.98|17784.46|17704.46|17779.97|17699.97|10
1721719090000|2024-07-23 07:18:10|17780.23|17700.23|17778.79|17698.79|17780.23|17700.23|17778.66|17698.66|9
1721719100000|2024-07-23 07:18:20|17778.85|17698.85|17778.07|17698.07|17778.88|17698.88|17777.92|17697.92|10
1721719110000|2024-07-23 07:18:30|17777.93|17697.93|17778.65|17698.65|17778.77|17698.77|17777.93|17697.93|9
1721719120000|2024-07-23 07:18:40|17778.62|17698.62|17777.69|17697.69|17778.62|17698.62|17776.72|17696.72|10
1721719130000|2024-07-23 07:18:50|17777.99|17697.99|17776.92|17696.92|17779|17699|17776.92|17696.92|10
1721719140000|2024-07-23 07:19:00|17776.7|17696.7|17779.16|17699.16|17779.16|17699.16|17776.22|17696.22|10
1721719150000|2024-07-23 07:19:10|17779.4|17699.4|17781.64|17701.64|17781.64|17701.64|17779.4|17699.4|10
1721719160000|2024-07-23 07:19:20|17781.65|17701.65|17781.58|17701.58|17781.83|17701.83|17781.43|17701.43|9
1721719170000|2024-07-23 07:19:30|17781.68|17701.68|17780.71|17700.71|17781.88|17701.88|17780.71|17700.71|8
1721719180000|2024-07-23 07:19:40|17780.78|17700.78|17780.68|17700.68|17780.98|17700.98|17780.34|17700.34|10
1721719190000|2024-07-23 07:19:50|17780.53|17700.53|17777.07|17697.07|17780.53|17700.53|17777.07|17697.07|9
1721719200000|2024-07-23 07:20:00|17777.1|17697.1|17776.73|17696.73|17777.22|17697.22|17776.73|17696.73|9
1721719210000|2024-07-23 07:20:10|17776.54|17696.54|17776.3|17696.3|17776.86|17696.86|17776.09|17696.09|10
1721719220000|2024-07-23 07:20:20|17776.37|17696.37|17777.52|17697.52|17777.68|17697.68|17776.37|17696.37|10
1721719230000|2024-07-23 07:20:30|17777.45|17697.45|17773.66|17693.66|17777.51|17697.51|17773.54|17693.54|10
1721719240000|2024-07-23 07:20:40|17773.91|17693.91|17773.82|17693.82|17773.92|17693.92|17773.72|17693.72|10
1721719250000|2024-07-23 07:20:50|17774.03|17694.03|17774.35|17694.35|17774.86|17694.86|17774.02|17694.02|10
1721719260000|2024-07-23 07:21:00|17774.25|17694.25|17774.01|17694.01|17774.3|17694.3|17774.01|17694.01|10
1721719270000|2024-07-23 07:21:10|17774|17694|17774.27|17694.27|17774.42|17694.42|17773.98|17693.98|9
1721719280000|2024-07-23 07:21:20|17774.3|17694.3|17773.43|17693.43|17775.22|17695.22|17773.4|17693.4|10
1721719290000|2024-07-23 07:21:30|17773.28|17693.28|17773.92|17693.92|17774.35|17694.35|17772.56|17692.56|10
1721719300000|2024-07-23 07:21:40|17773.7|17693.7|17772.1|17692.1|17774.14|17694.14|17772.1|17692.1|10
1721719310000|2024-07-23 07:21:50|17771.79|17691.79|17771.06|17691.06|17771.9|17691.9|17771.06|17691.06|10
1721719320000|2024-07-23 07:22:00|17770.99|17690.99|17772.45|17692.45|17772.45|17692.45|17770.99|17690.99|10
1721719330000|2024-07-23 07:22:10|17772.47|17692.47|17773.45|17693.45|17773.45|17693.45|17772.34|17692.34|8
1721719340000|2024-07-23 07:22:20|17773.44|17693.44|17774.3|17694.3|17774.44|17694.44|17773.39|17693.39|10
1721719350000|2024-07-23 07:22:30|17774.33|17694.33|17774.56|17694.56|17774.64|17694.64|17774.2|17694.2|8
1721719360000|2024-07-23 07:22:40|17774.81|17694.81|17774.91|17694.91|17775.1|17695.1|17774.7|17694.7|9
1721719370000|2024-07-23 07:22:50|17775.02|17695.02|17774.43|17694.43|17775.04|17695.04|17774.43|17694.43|9
1721719380000|2024-07-23 07:23:00|17773.99|17693.99|17771.41|17691.41|17773.99|17693.99|17771.13|17691.13|10
1721719390000|2024-07-23 07:23:10|17771.52|17691.52|17769.38|17689.38|17771.52|17691.52|17769.38|17689.38|10
1721719400000|2024-07-23 07:23:20|17769.86|17689.86|17769.61|17689.61|17770.21|17690.21|17769.61|17689.61|9
1721719410000|2024-07-23 07:23:30|17769.56|17689.56|17768.18|17688.18|17769.66|17689.66|17768.12|17688.12|10
1721719420000|2024-07-23 07:23:40|17767.47|17687.47|17764.04|17684.04|17767.47|17687.47|17764.04|17684.04|10
1721719430000|2024-07-23 07:23:50|17764.78|17684.78|17765.27|17685.27|17765.83|17685.83|17764.78|17684.78|10
1721719440000|2024-07-23 07:24:00|17764.85|17684.85|17768.07|17688.07|17768.07|17688.07|17764.85|17684.85|10
1721719450000|2024-07-23 07:24:10|17769.71|17689.71|17768.98|17688.98|17769.89|17689.89|17768.98|17688.98|10
1721719460000|2024-07-23 07:24:20|17769.16|17689.16|17768.3|17688.3|17769.16|17689.16|17767.96|17687.96|10
1721719470000|2024-07-23 07:24:30|17768.88|17688.88|17768.81|17688.81|17769.1|17689.1|17768.78|17688.78|8
1721719480000|2024-07-23 07:24:40|17768.35|17688.35|17765.5|17685.5|17768.35|17688.35|17765.22|17685.22|10
1721719490000|2024-07-23 07:24:50|17765.57|17685.57|17765.06|17685.06|17765.78|17685.78|17765.06|17685.06|10
1721719500000|2024-07-23 07:25:00|17765.11|17685.11|17764.57|17684.57|17765.11|17685.11|17764.35|17684.35|9
1721719510000|2024-07-23 07:25:10|17764.55|17684.55|17765.06|17685.06|17765.06|17685.06|17764.52|17684.52|8
1721719520000|2024-07-23 07:25:20|17764.46|17684.46|17764|17684|17764.46|17684.46|17763.74|17683.74|10
1721719530000|2024-07-23 07:25:30|17763.99|17683.99|17763.64|17683.64|17764.03|17684.03|17763.62|17683.62|9
1721719540000|2024-07-23 07:25:40|17763.66|17683.66|17761.35|17681.35|17763.66|17683.66|17761.35|17681.35|10
1721719550000|2024-07-23 07:25:50|17761.27|17681.27|17761.57|17681.57|17761.57|17681.57|17760.93|17680.93|10
1721719560000|2024-07-23 07:26:00|17761.66|17681.66|17759.98|17679.98|17762.15|17682.15|17759.98|17679.98|10
1721719570000|2024-07-23 07:26:10|17760.16|17680.16|17756.8|17676.8|17760.16|17680.16|17756.8|17676.8|9
1721719580000|2024-07-23 07:26:20|17756.09|17676.09|17753.93|17673.93|17756.09|17676.09|17753.89|17673.89|10
1721719590000|2024-07-23 07:26:30|17753.65|17673.65|17746.37|17666.37|17753.65|17673.65|17746.37|17666.37|10
1721719600000|2024-07-23 07:26:40|17746.3|17666.3|17742.66|17662.66|17746.3|17666.3|17742.34|17662.34|10
1721719610000|2024-07-23 07:26:50|17743.04|17663.04|17741.99|17661.99|17743.35|17663.35|17741.99|17661.99|10
1721719620000|2024-07-23 07:27:00|17742|17662|17741.3|17661.3|17742|17662|17741.14|17661.14|10
1721719630000|2024-07-23 07:27:10|17741.33|17661.33|17738|17658|17741.33|17661.33|17737.75|17657.75|10
1721719640000|2024-07-23 07:27:20|17733.23|17653.23|17733.79|17653.79|17733.97|17653.97|17732.62|17652.62|10
1721719650000|2024-07-23 07:27:30|17733.78|17653.78|17734.64|17654.64|17734.83|17654.83|17733.78|17653.78|8
1721719660000|2024-07-23 07:27:40|17732.79|17652.79|17732.09|17652.09|17732.79|17652.79|17731.67|17651.67|10
1721719670000|2024-07-23 07:27:50|17731.81|17651.81|17730.77|17650.77|17731.89|17651.89|17730.77|17650.77|9
1721719680000|2024-07-23 07:28:00|17730.1|17650.1|17727.27|17647.27|17730.1|17650.1|17727.27|17647.27|10
1721719690000|2024-07-23 07:28:10|17726.34|17646.34|17718.31|17638.31|17726.34|17646.34|17718.31|17638.31|10
1721719700000|2024-07-23 07:28:20|17718.24|17638.24|17716.06|17636.06|17718.29|17638.29|17714.68|17634.68|10
1721719710000|2024-07-23 07:28:30|17716.08|17636.08|17712.59|17632.59|17716.08|17636.08|17712.17|17632.17|10
1721719720000|2024-07-23 07:28:40|17712.32|17632.32|17710.86|17630.86|17712.32|17632.32|17710.86|17630.86|9
1721719730000|2024-07-23 07:28:50|17710.83|17630.83|17708.72|17628.72|17710.83|17630.83|17708.72|17628.72|10
1721719740000|2024-07-23 07:29:00|17708.78|17628.78|17706.85|17626.85|17708.86|17628.86|17706.85|17626.85|9
1721719750000|2024-07-23 07:29:10|17706.73|17626.73|17707.19|17627.19|17707.19|17627.19|17706.69|17626.69|9
1721719760000|2024-07-23 07:29:20|17707.09|17627.09|17706.9|17626.9|17707.11|17627.11|17706.8|17626.8|7
1721719770000|2024-07-23 07:29:30|17707.01|17627.01|17708.11|17628.11|17708.11|17628.11|17706.91|17626.91|8
1721719780000|2024-07-23 07:29:40|17707.08|17627.08|17708.06|17628.06|17708.06|17628.06|17707.08|17627.08|10
1721719790000|2024-07-23 07:29:50|17708.11|17628.11|17708.33|17628.33|17708.47|17628.47|17707.9|17627.9|10
1721719800000|2024-07-23 07:30:00|17708.34|17628.34|17709.23|17629.23|17709.23|17629.23|17708.03|17628.03|10
1721719810000|2024-07-23 07:30:10|17708.99|17628.99|17707.99|17627.99|17708.99|17628.99|17707.97|17627.97|9
1721719820000|2024-07-23 07:30:20|17707.86|17627.86|17708.66|17628.66|17708.66|17628.66|17707.5|17627.5|10
1721719830000|2024-07-23 07:30:30|17708.61|17628.61|17707.21|17627.21|17708.61|17628.61|17707.18|17627.18|10
1721719840000|2024-07-23 07:30:40|17707.19|17627.19|17705.87|17625.87|17707.19|17627.19|17705.58|17625.58|10
1721719850000|2024-07-23 07:30:50|17705.38|17625.38|17707.53|17627.53|17707.53|17627.53|17705.38|17625.38|10
1721719860000|2024-07-23 07:31:00|17707.95|17627.95|17710.5|17630.5|17710.58|17630.58|17707.95|17627.95|10
1721719870000|2024-07-23 07:31:10|17710.84|17630.84|17711.68|17631.68|17711.68|17631.68|17710.72|17630.72|10
1721719880000|2024-07-23 07:31:20|17711.57|17631.57|17712.36|17632.36|17712.44|17632.44|17711.34|17631.34|9
1721719890000|2024-07-23 07:31:30|17712.38|17632.38|17712.47|17632.47|17712.47|17632.47|17712.12|17632.12|10
1721719900000|2024-07-23 07:31:40|17712.46|17632.46|17713.74|17633.74|17713.74|17633.74|17712.46|17632.46|10
1721719910000|2024-07-23 07:31:50|17713.83|17633.83|17714.94|17634.94|17715.11|17635.11|17713.74|17633.74|10
1721719920000|2024-07-23 07:32:00|17715.14|17635.14|17715.09|17635.09|17715.23|17635.23|17715.03|17635.03|10
1721719930000|2024-07-23 07:32:10|17715.47|17635.47|17719.68|17639.68|17720.5|17640.5|17715.47|17635.47|10
1721719940000|2024-07-23 07:32:20|17720.38|17640.38|17725.65|17645.65|17725.65|17645.65|17720.38|17640.38|10
1721719950000|2024-07-23 07:32:30|17725.95|17645.95|17728.24|17648.24|17728.24|17648.24|17725.95|17645.95|10
1721719960000|2024-07-23 07:32:40|17727.77|17647.77|17728.39|17648.39|17728.97|17648.97|17727.77|17647.77|10
1721719970000|2024-07-23 07:32:50|17728|17648|17731.55|17651.55|17731.55|17651.55|17728|17648|10
1721719980000|2024-07-23 07:33:00|17731.71|17651.71|17736.03|17656.03|17736.25|17656.25|17731.71|17651.71|10
1721719990000|2024-07-23 07:33:10|17736.53|17656.53|17738.41|17658.41|17739.24|17659.24|17736.53|17656.53|10
1721720000000|2024-07-23 07:33:20|17739.82|17659.82|17752.8|17672.8|17752.8|17672.8|17739.82|17659.82|10
1721720010000|2024-07-23 07:33:30|17752.84|17672.84|17757.85|17677.85|17757.85|17677.85|17751.96|17671.96|10
1721720020000|2024-07-23 07:33:40|17758.12|17678.12|17759.88|17679.88|17759.88|17679.88|17758.08|17678.08|10
1721720030000|2024-07-23 07:33:50|17758.03|17678.03|17759.41|17679.41|17759.58|17679.58|17758|17678|10
1721720040000|2024-07-23 07:34:00|17759.42|17679.42|17758.69|17678.69|17759.42|17679.42|17757.49|17677.49|10
1721720050000|2024-07-23 07:34:10|17758.64|17678.64|17760.06|17680.06|17760.52|17680.52|17758.64|17678.64|10
1721720060000|2024-07-23 07:34:20|17760.32|17680.32|17764.96|17684.96|17764.96|17684.96|17760.32|17680.32|10
1721720070000|2024-07-23 07:34:30|17765.08|17685.08|17763.73|17683.73|17765.08|17685.08|17762.58|17682.58|9
1721720080000|2024-07-23 07:34:40|17763.7|17683.7|17759.76|17679.76|17763.7|17683.7|17759.76|17679.76|10
1721720090000|2024-07-23 07:34:50|17759.51|17679.51|17758.39|17678.39|17759.66|17679.66|17758.39|17678.39|10
1721720100000|2024-07-23 07:35:00|17758.32|17678.32|17758.02|17678.02|17758.32|17678.32|17757.35|17677.35|10
1721720110000|2024-07-23 07:35:10|17758.13|17678.13|17755.67|17675.67|17758.13|17678.13|17755.67|17675.67|10
1721720120000|2024-07-23 07:35:20|17755.39|17675.39|17755.17|17675.17|17755.58|17675.58|17755.06|17675.06|10
1721720130000|2024-07-23 07:35:30|17755.09|17675.09|17753.87|17673.87|17755.09|17675.09|17753.87|17673.87|10
1721720140000|2024-07-23 07:35:40|17753.81|17673.81|17751.22|17671.22|17753.81|17673.81|17751.22|17671.22|10
1721720150000|2024-07-23 07:35:50|17751.24|17671.24|17751.22|17671.22|17751.34|17671.34|17750.68|17670.68|10
1721720160000|2024-07-23 07:36:00|17751.67|17671.67|17754.84|17674.84|17755.15|17675.15|17751.67|17671.67|10
1721720170000|2024-07-23 07:36:10|17754.58|17674.58|17753.58|17673.58|17754.58|17674.58|17753.58|17673.58|10
1721720180000|2024-07-23 07:36:20|17753.15|17673.15|17754.86|17674.86|17754.86|17674.86|17753|17673|10
1721720190000|2024-07-23 07:36:30|17755.49|17675.49|17759.09|17679.09|17759.09|17679.09|17755.49|17675.49|10
1721720200000|2024-07-23 07:36:40|17758.15|17678.15|17758.34|17678.34|17758.49|17678.49|17757.71|17677.71|9
1721720210000|2024-07-23 07:36:50|17758.01|17678.01|17757.32|17677.32|17758.01|17678.01|17757.3|17677.3|10
1721720220000|2024-07-23 07:37:00|17757.14|17677.14|17757.61|17677.61|17758.04|17678.04|17757.1|17677.1|10
1721720230000|2024-07-23 07:37:10|17757.18|17677.18|17758.96|17678.96|17759.12|17679.12|17755.93|17675.93|9
1721720240000|2024-07-23 07:37:20|17758.86|17678.86|17759.12|17679.12|17759.62|17679.62|17758.79|17678.79|10
1721720250000|2024-07-23 07:37:30|17759.06|17679.06|17758.32|17678.32|17759.21|17679.21|17758.11|17678.11|10
1721720260000|2024-07-23 07:37:40|17758.3|17678.3|17759.25|17679.25|17759.33|17679.33|17758.3|17678.3|9
1721720270000|2024-07-23 07:37:50|17759.14|17679.14|17758.56|17678.56|17759.2|17679.2|17758.51|17678.51|10
1721720280000|2024-07-23 07:38:00|17758.5|17678.5|17758.1|17678.1|17759.57|17679.57|17758.1|17678.1|10
1721720290000|2024-07-23 07:38:10|17758.19|17678.19|17759.3|17679.3|17759.3|17679.3|17757.77|17677.77|9
1721720300000|2024-07-23 07:38:20|17759.42|17679.42|17765.63|17685.63|17765.63|17685.63|17759.21|17679.21|10
1721720310000|2024-07-23 07:38:30|17766.26|17686.26|17769.91|17689.91|17769.91|17689.91|17766.26|17686.26|10
1721720320000|2024-07-23 07:38:40|17769.81|17689.81|17774.23|17694.23|17774.23|17694.23|17769.81|17689.81|10
1721720330000|2024-07-23 07:38:50|17774.42|17694.42|17775.17|17695.17|17775.36|17695.36|17774.04|17694.04|10
1721720340000|2024-07-23 07:39:00|17775.03|17695.03|17776.1|17696.1|17776.1|17696.1|17775.03|17695.03|10
1721720350000|2024-07-23 07:39:10|17775.73|17695.73|17771.91|17691.91|17775.73|17695.73|17771.91|17691.91|9
1721720360000|2024-07-23 07:39:20|17771.6|17691.6|17770.24|17690.24|17771.6|17691.6|17770.24|17690.24|9
1721720370000|2024-07-23 07:39:30|17770.6|17690.6|17770.03|17690.03|17770.66|17690.66|17770.03|17690.03|10
1721720380000|2024-07-23 07:39:40|17769.8|17689.8|17766.07|17686.07|17769.8|17689.8|17765.67|17685.67|10
1721720390000|2024-07-23 07:39:50|17765.89|17685.89|17765.44|17685.44|17765.89|17685.89|17765.37|17685.37|10
1721720400000|2024-07-23 07:40:00|17765.4|17685.4|17765.82|17685.82|17765.86|17685.86|17765.4|17685.4|10
1721720410000|2024-07-23 07:40:10|17766.36|17686.36|17760.46|17680.46|17766.36|17686.36|17760.23|17680.23|10
1721720420000|2024-07-23 07:40:20|17760.28|17680.28|17760.99|17680.99|17761.01|17681.01|17759.55|17679.55|10
1721720430000|2024-07-23 07:40:30|17760.94|17680.94|17760.95|17680.95|17762.23|17682.23|17760.94|17680.94|10
1721720440000|2024-07-23 07:40:40|17760.85|17680.85|17760.45|17680.45|17760.85|17680.85|17759.34|17679.34|9
1721720450000|2024-07-23 07:40:50|17760.73|17680.73|17757.04|17677.04|17760.73|17680.73|17757.04|17677.04|10
1721720460000|2024-07-23 07:41:00|17756.88|17676.88|17757.08|17677.08|17757.08|17677.08|17756.8|17676.8|10
1721720470000|2024-07-23 07:41:10|17756.82|17676.82|17755.32|17675.32|17756.85|17676.85|17755.32|17675.32|9
1721720480000|2024-07-23 07:41:20|17755.21|17675.21|17752.93|17672.93|17755.21|17675.21|17752.9|17672.9|10
1721720490000|2024-07-23 07:41:30|17752.92|17672.92|17750.71|17670.71|17752.92|17672.92|17750.71|17670.71|9
1721720500000|2024-07-23 07:41:40|17750.67|17670.67|17750.39|17670.39|17750.67|17670.67|17750.18|17670.18|8
1721720510000|2024-07-23 07:41:50|17750.35|17670.35|17752.64|17672.64|17752.64|17672.64|17750.35|17670.35|10
1721720520000|2024-07-23 07:42:00|17752.4|17672.4|17752.87|17672.87|17753.28|17673.28|17752.4|17672.4|10
1721720530000|2024-07-23 07:42:10|17752.94|17672.94|17754.82|17674.82|17754.82|17674.82|17752.94|17672.94|9
1721720540000|2024-07-23 07:42:20|17754.79|17674.79|17751.89|17671.89|17755.18|17675.18|17751.71|17671.71|10
1721720550000|2024-07-23 07:42:30|17751.49|17671.49|17751.24|17671.24|17751.69|17671.69|17750.86|17670.86|10
1721720560000|2024-07-23 07:42:40|17750.66|17670.66|17750.87|17670.87|17751.28|17671.28|17750.37|17670.37|9
1721720570000|2024-07-23 07:42:50|17751.47|17671.47|17752.46|17672.46|17752.46|17672.46|17751.47|17671.47|10
1721720580000|2024-07-23 07:43:00|17752.53|17672.53|17754.62|17674.62|17754.85|17674.85|17752.48|17672.48|10
1721720590000|2024-07-23 07:43:10|17754.8|17674.8|17755.76|17675.76|17756.06|17676.06|17754.4|17674.4|10
1721720600000|2024-07-23 07:43:20|17755.68|17675.68|17755.02|17675.02|17755.68|17675.68|17754.55|17674.55|10
1721720610000|2024-07-23 07:43:30|17755.26|17675.26|17763.38|17683.38|17763.38|17683.38|17755.09|17675.09|10
1721720620000|2024-07-23 07:43:40|17764.72|17684.72|17767.13|17687.13|17767.15|17687.15|17764.72|17684.72|10
1721720630000|2024-07-23 07:43:50|17768|17688|17769.43|17689.43|17769.45|17689.45|17767.76|17687.76|10
1721720640000|2024-07-23 07:44:00|17769.21|17689.21|17770.65|17690.65|17770.67|17690.67|17768.55|17688.55|10
1721720650000|2024-07-23 07:44:10|17770.93|17690.93|17771.66|17691.66|17771.66|17691.66|17770.4|17690.4|10
1721720660000|2024-07-23 07:44:20|17771.83|17691.83|17775.98|17695.98|17775.98|17695.98|17771.83|17691.83|10
1721720670000|2024-07-23 07:44:30|17776.18|17696.18|17776.93|17696.93|17777.11|17697.11|17776.18|17696.18|10
1721720680000|2024-07-23 07:44:40|17776.91|17696.91|17774.36|17694.36|17777.1|17697.1|17774.36|17694.36|9
1721720690000|2024-07-23 07:44:50|17773.85|17693.85|17770.84|17690.84|17773.85|17693.85|17770.84|17690.84|10
1721720700000|2024-07-23 07:45:00|17770.58|17690.58|17769.09|17689.09|17770.99|17690.99|17768.8|17688.8|10
1721720710000|2024-07-23 07:45:10|17769.06|17689.06|17767.87|17687.87|17770.45|17690.45|17767.87|17687.87|10
1721720720000|2024-07-23 07:45:20|17766.19|17686.19|17764.97|17684.97|17766.19|17686.19|17764.26|17684.26|10
1721720730000|2024-07-23 07:45:30|17764.86|17684.86|17764.04|17684.04|17764.86|17684.86|17763.83|17683.83|10
1721720740000|2024-07-23 07:45:40|17764.12|17684.12|17765.01|17685.01|17765.01|17685.01|17764.12|17684.12|10
1721720750000|2024-07-23 07:45:50|17765.02|17685.02|17765.15|17685.15|17765.69|17685.69|17765.02|17685.02|10
1721720760000|2024-07-23 07:46:00|17764.5|17684.5|17762.85|17682.85|17764.5|17684.5|17762.85|17682.85|10
1721720770000|2024-07-23 07:46:10|17762.63|17682.63|17762.33|17682.33|17762.63|17682.63|17761.86|17681.86|10
1721720780000|2024-07-23 07:46:20|17762.53|17682.53|17761.76|17681.76|17762.53|17682.53|17761.67|17681.67|10
1721720790000|2024-07-23 07:46:30|17761.62|17681.62|17762.25|17682.25|17762.25|17682.25|17761.54|17681.54|10
1721720800000|2024-07-23 07:46:40|17762.58|17682.58|17763.08|17683.08|17763.19|17683.19|17762.13|17682.13|10
1721720810000|2024-07-23 07:46:50|17762.96|17682.96|17765.09|17685.09|17765.09|17685.09|17762.79|17682.79|10
1721720820000|2024-07-23 07:47:00|17765.38|17685.38|17767.48|17687.48|17767.66|17687.66|17765.38|17685.38|10
1721720830000|2024-07-23 07:47:10|17767.4|17687.4|17766.36|17686.36|17767.97|17687.97|17766.36|17686.36|10
1721720840000|2024-07-23 07:47:20|17766.06|17686.06|17763.78|17683.78|17766.06|17686.06|17763.78|17683.78|10
1721720850000|2024-07-23 07:47:30|17763.32|17683.32|17762.4|17682.4|17763.32|17683.32|17762.11|17682.11|9
1721720860000|2024-07-23 07:47:40|17762.54|17682.54|17759.53|17679.53|17763.3|17683.3|17759.53|17679.53|10
1721720870000|2024-07-23 07:47:50|17759.46|17679.46|17758.85|17678.85|17759.52|17679.52|17758.85|17678.85|10
1721720880000|2024-07-23 07:48:00|17758.94|17678.94|17759.56|17679.56|17759.56|17679.56|17758.94|17678.94|10
1721720890000|2024-07-23 07:48:10|17759.34|17679.34|17757.94|17677.94|17759.36|17679.36|17757.94|17677.94|10
1721720900000|2024-07-23 07:48:20|17757.6|17677.6|17757.1|17677.1|17757.6|17677.6|17756.96|17676.96|9
1721720910000|2024-07-23 07:48:30|17756.66|17676.66|17753.9|17673.9|17756.66|17676.66|17753.9|17673.9|10
1721720920000|2024-07-23 07:48:40|17753.93|17673.93|17754.15|17674.15|17754.21|17674.21|17753.93|17673.93|10
1721720930000|2024-07-23 07:48:50|17755.16|17675.16|17753.75|17673.75|17755.24|17675.24|17753.75|17673.75|10
1721720940000|2024-07-23 07:49:00|17752.49|17672.49|17748.54|17668.54|17752.49|17672.49|17748.53|17668.53|10
1721720950000|2024-07-23 07:49:10|17748.44|17668.44|17742.38|17662.38|17748.44|17668.44|17742.38|17662.38|10
1721720960000|2024-07-23 07:49:20|17742.5|17662.5|17743.56|17663.56|17743.56|17663.56|17742.22|17662.22|10
1721720970000|2024-07-23 07:49:30|17742.12|17662.12|17743.94|17663.94|17743.94|17663.94|17742.12|17662.12|9
1721720980000|2024-07-23 07:49:40|17744.44|17664.44|17743.97|17663.97|17744.44|17664.44|17743.97|17663.97|10
1721720990000|2024-07-23 07:49:50|17743.88|17663.88|17744.61|17664.61|17744.61|17664.61|17743.86|17663.86|9
1721721000000|2024-07-23 07:50:00|17744.74|17664.74|17746.98|17666.98|17746.98|17666.98|17744.74|17664.74|10
1721721010000|2024-07-23 07:50:10|17747.44|17667.44|17747.16|17667.16|17747.62|17667.62|17746.95|17666.95|10
1721721020000|2024-07-23 07:50:20|17746.87|17666.87|17746.37|17666.37|17746.87|17666.87|17746.12|17666.12|10
1721721030000|2024-07-23 07:50:30|17746.42|17666.42|17745.74|17665.74|17746.7|17666.7|17745.74|17665.74|10
1721721040000|2024-07-23 07:50:40|17745.71|17665.71|17745.64|17665.64|17745.71|17665.71|17745.02|17665.02|10
1721721050000|2024-07-23 07:50:50|17745.82|17665.82|17746.45|17666.45|17746.79|17666.79|17745.82|17665.82|9
1721721060000|2024-07-23 07:51:00|17746.44|17666.44|17746.44|17666.44|17746.5|17666.5|17746.16|17666.16|10
1721721070000|2024-07-23 07:51:10|17746.3|17666.3|17744.98|17664.98|17746.73|17666.73|17744.98|17664.98|10
1721721080000|2024-07-23 07:51:20|17744.76|17664.76|17745.12|17665.12|17745.12|17665.12|17744.28|17664.28|9
1721721090000|2024-07-23 07:51:30|17745.43|17665.43|17745.93|17665.93|17745.97|17665.97|17745.25|17665.25|9
1721721100000|2024-07-23 07:51:40|17745.92|17665.92|17744.67|17664.67|17745.94|17665.94|17744.67|17664.67|10
1721721110000|2024-07-23 07:51:50|17744.57|17664.57|17744.94|17664.94|17744.94|17664.94|17744.57|17664.57|9
1721721120000|2024-07-23 07:52:00|17744.85|17664.85|17745.68|17665.68|17745.74|17665.74|17744.85|17664.85|10
1721721130000|2024-07-23 07:52:10|17745.83|17665.83|17747.06|17667.06|17747.11|17667.11|17745.83|17665.83|10
1721721140000|2024-07-23 07:52:20|17747.08|17667.08|17746.84|17666.84|17747.08|17667.08|17746.75|17666.75|8
1721721150000|2024-07-23 07:52:30|17746.93|17666.93|17748.91|17668.91|17748.91|17668.91|17746.93|17666.93|10
1721721160000|2024-07-23 07:52:40|17749|17669|17748.61|17668.61|17749.36|17669.36|17748.61|17668.61|10
1721721170000|2024-07-23 07:52:50|17748.74|17668.74|17746.99|17666.99|17748.74|17668.74|17746.99|17666.99|10
1721721180000|2024-07-23 07:53:00|17745.87|17665.87|17745.13|17665.13|17745.87|17665.87|17744.3|17664.3|10
1721721190000|2024-07-23 07:53:10|17745.5|17665.5|17747.82|17667.82|17748.03|17668.03|17745.5|17665.5|10
1721721200000|2024-07-23 07:53:20|17747.83|17667.83|17749.44|17669.44|17749.49|17669.49|17747.68|17667.68|9
1721721210000|2024-07-23 07:53:30|17748.7|17668.7|17749.79|17669.79|17749.79|17669.79|17747.82|17667.82|10
1721721220000|2024-07-23 07:53:40|17750.06|17670.06|17754.88|17674.88|17754.88|17674.88|17750.06|17670.06|10
1721721230000|2024-07-23 07:53:50|17755.23|17675.23|17757.82|17677.82|17757.82|17677.82|17755.23|17675.23|10
1721721240000|2024-07-23 07:54:00|17757.79|17677.79|17758.32|17678.32|17758.47|17678.47|17757.79|17677.79|10
1721721250000|2024-07-23 07:54:10|17758.26|17678.26|17755.48|17675.48|17758.94|17678.94|17755.48|17675.48|10
1721721260000|2024-07-23 07:54:20|17755.37|17675.37|17757.54|17677.54|17757.54|17677.54|17755.37|17675.37|10
1721721270000|2024-07-23 07:54:30|17757.66|17677.66|17758.57|17678.57|17758.57|17678.57|17757.66|17677.66|7
1721721280000|2024-07-23 07:54:40|17759.07|17679.07|17758.58|17678.58|17759.07|17679.07|17758.58|17678.58|9
1721721290000|2024-07-23 07:54:50|17758.56|17678.56|17758.2|17678.2|17758.98|17678.98|17758.2|17678.2|10
1721721300000|2024-07-23 07:55:00|17758.11|17678.11|17756.35|17676.35|17758.11|17678.11|17755.5|17675.5|10
1721721310000|2024-07-23 07:55:10|17756.5|17676.5|17757.05|17677.05|17757.05|17677.05|17756.17|17676.17|9
1721721320000|2024-07-23 07:55:20|17757.02|17677.02|17756.99|17676.99|17757.06|17677.06|17756.79|17676.79|9
1721721330000|2024-07-23 07:55:30|17756.71|17676.71|17755.77|17675.77|17756.71|17676.71|17755.77|17675.77|10
1721721340000|2024-07-23 07:55:40|17755.72|17675.72|17755.39|17675.39|17756.01|17676.01|17755.39|17675.39|10
1721721350000|2024-07-23 07:55:50|17755.41|17675.41|17755.48|17675.48|17755.5|17675.5|17755.31|17675.31|10
1721721360000|2024-07-23 07:56:00|17755.45|17675.45|17752.17|17672.17|17755.61|17675.61|17752.17|17672.17|9
1721721370000|2024-07-23 07:56:10|17751.91|17671.91|17751.14|17671.14|17752.18|17672.18|17751.14|17671.14|9
1721721380000|2024-07-23 07:56:20|17751.1|17671.1|17752.22|17672.22|17752.22|17672.22|17750.82|17670.82|10
1721721390000|2024-07-23 07:56:30|17752.02|17672.02|17755.45|17675.45|17755.45|17675.45|17752.02|17672.02|10
1721721400000|2024-07-23 07:56:40|17755.62|17675.62|17754.2|17674.2|17755.62|17675.62|17753.99|17673.99|7
1721721410000|2024-07-23 07:56:50|17754.18|17674.18|17753.67|17673.67|17754.18|17674.18|17753.52|17673.52|10
1721721420000|2024-07-23 07:57:00|17753.72|17673.72|17754.71|17674.71|17755.01|17675.01|17753.72|17673.72|10
1721721430000|2024-07-23 07:57:10|17754.83|17674.83|17754.65|17674.65|17755.22|17675.22|17754.65|17674.65|10
1721721440000|2024-07-23 07:57:20|17754.66|17674.66|17755.02|17675.02|17755.02|17675.02|17754.66|17674.66|8
1721721450000|2024-07-23 07:57:30|17756.04|17676.04|17754.64|17674.64|17756.12|17676.12|17754.62|17674.62|10
1721721460000|2024-07-23 07:57:40|17754.66|17674.66|17755.85|17675.85|17755.93|17675.93|17754.66|17674.66|9
1721721470000|2024-07-23 07:57:50|17755.51|17675.51|17755.62|17675.62|17755.62|17675.62|17755.15|17675.15|10
1721721480000|2024-07-23 07:58:00|17755.64|17675.64|17755.16|17675.16|17755.67|17675.67|17755.16|17675.16|10
1721721490000|2024-07-23 07:58:10|17755.07|17675.07|17756.4|17676.4|17756.4|17676.4|17755.07|17675.07|10
1721721500000|2024-07-23 07:58:20|17756.26|17676.26|17756.35|17676.35|17756.51|17676.51|17756.25|17676.25|9
1721721510000|2024-07-23 07:58:30|17756.37|17676.37|17756.47|17676.47|17756.69|17676.69|17756.26|17676.26|10
1721721520000|2024-07-23 07:58:40|17756.66|17676.66|17756.45|17676.45|17757.09|17677.09|17756.45|17676.45|9
1721721530000|2024-07-23 07:58:50|17756.43|17676.43|17758.15|17678.15|17758.15|17678.15|17756.43|17676.43|10
1721721540000|2024-07-23 07:59:00|17758.03|17678.03|17758.64|17678.64|17758.85|17678.85|17757.96|17677.96|9
1721721550000|2024-07-23 07:59:10|17758.57|17678.57|17757.66|17677.66|17758.65|17678.65|17757.64|17677.64|9
1721721560000|2024-07-23 07:59:20|17758.21|17678.21|17758.35|17678.35|17758.74|17678.74|17758.21|17678.21|9
1721721570000|2024-07-23 07:59:30|17758.39|17678.39|17759.75|17679.75|17759.75|17679.75|17758.39|17678.39|10
1721721580000|2024-07-23 07:59:40|17759.99|17679.99|17760.47|17680.47|17760.47|17680.47|17759.99|17679.99|7
1721721590000|2024-07-23 07:59:50|17760.49|17680.49|17761.77|17681.77|17761.9|17681.9|17760.49|17680.49|8
1721721600000|2024-07-23 08:00:00|17761.98|17681.98|17766.37|17686.37|17766.37|17686.37|17761.98|17681.98|10
1721721610000|2024-07-23 08:00:10|17766.2|17686.2|17761.26|17681.26|17766.2|17686.2|17761.26|17681.26|10
1721721620000|2024-07-23 08:00:20|17760.7|17680.7|17754.15|17674.15|17760.7|17680.7|17754.15|17674.15|10
1721721630000|2024-07-23 08:00:30|17753.76|17673.76|17756.19|17676.19|17756.19|17676.19|17753.62|17673.62|10
1721721640000|2024-07-23 08:00:40|17756.43|17676.43|17758.68|17678.68|17758.81|17678.81|17756.43|17676.43|10
1721721650000|2024-07-23 08:00:50|17758.4|17678.4|17757.98|17677.98|17758.75|17678.75|17757.98|17677.98|10
1721721660000|2024-07-23 08:01:00|17757.99|17677.99|17761.95|17681.95|17761.95|17681.95|17757.75|17677.75|10
1721721670000|2024-07-23 08:01:10|17762.27|17682.27|17765.55|17685.55|17765.55|17685.55|17762.27|17682.27|10
1721721680000|2024-07-23 08:01:20|17765.61|17685.61|17766.89|17686.89|17766.89|17686.89|17765.56|17685.56|10
1721721690000|2024-07-23 08:01:30|17766.83|17686.83|17767.14|17687.14|17768.75|17688.75|17766.58|17686.58|10
1721721700000|2024-07-23 08:01:40|17767.38|17687.38|17768.31|17688.31|17768.31|17688.31|17767.38|17687.38|10
1721721710000|2024-07-23 08:01:50|17768.33|17688.33|17769.76|17689.76|17769.76|17689.76|17768.33|17688.33|9
1721721720000|2024-07-23 08:02:00|17769.99|17689.99|17770.52|17690.52|17770.52|17690.52|17769.99|17689.99|8
1721721730000|2024-07-23 08:02:10|17770.55|17690.55|17771.02|17691.02|17771.15|17691.15|17770.55|17690.55|9
1721721740000|2024-07-23 08:02:20|17771.18|17691.18|17772.1|17692.1|17772.1|17692.1|17771.18|17691.18|10
1721721750000|2024-07-23 08:02:30|17774.45|17694.45|17776.16|17696.16|17776.3|17696.3|17774.45|17694.45|9
1721721760000|2024-07-23 08:02:40|17776.22|17696.22|17777.66|17697.66|17777.66|17697.66|17776.22|17696.22|8
1721721770000|2024-07-23 08:02:50|17779.21|17699.21|17781.26|17701.26|17783.06|17703.06|17779.21|17699.21|10
1721721780000|2024-07-23 08:03:00|17781.42|17701.42|17782.76|17702.76|17782.76|17702.76|17781.38|17701.38|10
1721721790000|2024-07-23 08:03:10|17782.88|17702.88|17784.36|17704.36|17784.53|17704.53|17782.88|17702.88|10
1721721800000|2024-07-23 08:03:20|17784.19|17704.19|17785.11|17705.11|17785.11|17705.11|17783.99|17703.99|10
1721721810000|2024-07-23 08:03:30|17785.08|17705.08|17789.47|17709.47|17789.47|17709.47|17785.08|17705.08|10
1721721820000|2024-07-23 08:03:40|17789.63|17709.63|17790.15|17710.15|17790.15|17710.15|17789.48|17709.48|10
1721721830000|2024-07-23 08:03:50|17790.32|17710.32|17794.72|17714.72|17794.96|17714.96|17790.32|17710.32|10
1721721840000|2024-07-23 08:04:00|17795.5|17715.5|17798.29|17718.29|17798.29|17718.29|17795.5|17715.5|10
1721721850000|2024-07-23 08:04:10|17798.41|17718.41|17797.42|17717.42|17798.98|17718.98|17797.42|17717.42|10
1721721860000|2024-07-23 08:04:20|17797.37|17717.37|17795.36|17715.36|17797.43|17717.43|17795.33|17715.33|9
1721721870000|2024-07-23 08:04:30|17795.72|17715.72|17795.49|17715.49|17796.11|17716.11|17795.49|17715.49|10
1721721880000|2024-07-23 08:04:40|17795.38|17715.38|17795.9|17715.9|17796.35|17716.35|17795.35|17715.35|10
1721721890000|2024-07-23 08:04:50|17795.92|17715.92|17794.64|17714.64|17796.01|17716.01|17794.58|17714.58|10
1721721900000|2024-07-23 08:05:00|17794.9|17714.9|17794.92|17714.92|17794.92|17714.92|17794.28|17714.28|9
1721721910000|2024-07-23 08:05:10|17794.68|17714.68|17792.87|17712.87|17794.68|17714.68|17792.87|17712.87|9
1721721920000|2024-07-23 08:05:20|17792.88|17712.88|17792.93|17712.93|17793.4|17713.4|17792.69|17712.69|10
1721721930000|2024-07-23 08:05:30|17793.12|17713.12|17792.88|17712.88|17794.05|17714.05|17792.27|17712.27|9
1721721940000|2024-07-23 08:05:40|17793.14|17713.14|17792.95|17712.95|17793.3|17713.3|17792.9|17712.9|7
1721721950000|2024-07-23 08:05:50|17793.1|17713.1|17794.88|17714.88|17795|17715|17793.1|17713.1|10
1721721960000|2024-07-23 08:06:00|17794.82|17714.82|17794.61|17714.61|17794.82|17714.82|17794.4|17714.4|8
1721721970000|2024-07-23 08:06:10|17795.23|17715.23|17795.01|17715.01|17795.23|17715.23|17795.01|17715.01|9
1721721980000|2024-07-23 08:06:20|17794.9|17714.9|17793.23|17713.23|17794.9|17714.9|17793.17|17713.17|10
1721721990000|2024-07-23 08:06:30|17792.93|17712.93|17791.75|17711.75|17792.93|17712.93|17791.75|17711.75|10
1721722000000|2024-07-23 08:06:40|17791.68|17711.68|17791.27|17711.27|17792.25|17712.25|17791.02|17711.02|10
1721722010000|2024-07-23 08:06:50|17791.62|17711.62|17792.32|17712.32|17792.32|17712.32|17791.57|17711.57|10
1721722020000|2024-07-23 08:07:00|17792.12|17712.12|17791.67|17711.67|17792.12|17712.12|17791.56|17711.56|9
1721722030000|2024-07-23 08:07:10|17791.89|17711.89|17794.61|17714.61|17794.61|17714.61|17791.89|17711.89|10
1721722040000|2024-07-23 08:07:20|17794.66|17714.66|17792.8|17712.8|17794.68|17714.68|17792.8|17712.8|10
1721722050000|2024-07-23 08:07:30|17792.83|17712.83|17793.39|17713.39|17793.79|17713.79|17792.73|17712.73|10
1721722060000|2024-07-23 08:07:40|17793.38|17713.38|17793.52|17713.52|17793.66|17713.66|17793.38|17713.38|10
1721722070000|2024-07-23 08:07:50|17793.73|17713.73|17794.33|17714.33|17794.39|17714.39|17793.73|17713.73|10
1721722080000|2024-07-23 08:08:00|17794.31|17714.31|17792.37|17712.37|17794.31|17714.31|17792.32|17712.32|9
1721722090000|2024-07-23 08:08:10|17792.2|17712.2|17792.19|17712.19|17792.5|17712.5|17792.19|17712.19|9
1721722100000|2024-07-23 08:08:20|17792.25|17712.25|17789.71|17709.71|17792.25|17712.25|17788.88|17708.88|9
1721722110000|2024-07-23 08:08:30|17789.7|17709.7|17788.57|17708.57|17789.7|17709.7|17788.22|17708.22|10
1721722120000|2024-07-23 08:08:40|17788.61|17708.61|17790.96|17710.96|17790.96|17710.96|17788.61|17708.61|10
1721722130000|2024-07-23 08:08:50|17791.63|17711.63|17793.45|17713.45|17793.54|17713.54|17791.63|17711.63|10
1721722140000|2024-07-23 08:09:00|17794.99|17714.99|17794.35|17714.35|17795.37|17715.37|17794.35|17714.35|10
1721722150000|2024-07-23 08:09:10|17794.39|17714.39|17794.03|17714.03|17794.39|17714.39|17794|17714|9
1721722160000|2024-07-23 08:09:20|17793.62|17713.62|17794.49|17714.49|17794.6|17714.6|17793.55|17713.55|10
1721722170000|2024-07-23 08:09:30|17794.43|17714.43|17794.18|17714.18|17794.43|17714.43|17794.02|17714.02|9
1721722180000|2024-07-23 08:09:40|17794.58|17714.58|17794.23|17714.23|17794.58|17714.58|17793.79|17713.79|10
1721722190000|2024-07-23 08:09:50|17794.2|17714.2|17792.23|17712.23|17794.26|17714.26|17792.23|17712.23|10
1721722200000|2024-07-23 08:10:00|17791.79|17711.79|17788.47|17708.47|17791.79|17711.79|17788.47|17708.47|10
1721722210000|2024-07-23 08:10:10|17788.36|17708.36|17786.97|17706.97|17788.36|17708.36|17786.97|17706.97|10
1721722220000|2024-07-23 08:10:20|17786.86|17706.86|17784.28|17704.28|17786.86|17706.86|17784.28|17704.28|10
1721722230000|2024-07-23 08:10:30|17783.71|17703.71|17782.75|17702.75|17783.71|17703.71|17781.92|17701.92|10
1721722240000|2024-07-23 08:10:40|17783.46|17703.46|17783.16|17703.16|17783.46|17703.46|17782.56|17702.56|9
1721722250000|2024-07-23 08:10:50|17783.23|17703.23|17782.98|17702.98|17783.47|17703.47|17782.92|17702.92|9
1721722260000|2024-07-23 08:11:00|17782.94|17702.94|17785.92|17705.92|17785.92|17705.92|17782.94|17702.94|10
1721722270000|2024-07-23 08:11:10|17785.96|17705.96|17787.84|17707.84|17787.84|17707.84|17785.96|17705.96|9
1721722280000|2024-07-23 08:11:20|17787.77|17707.77|17788.26|17708.26|17788.26|17708.26|17787.24|17707.24|10
1721722290000|2024-07-23 08:11:30|17788.13|17708.13|17788.22|17708.22|17788.46|17708.46|17788.09|17708.09|10
1721722300000|2024-07-23 08:11:40|17788.17|17708.17|17786|17706|17788.21|17708.21|17786|17706|10
1721722310000|2024-07-23 08:11:50|17786.2|17706.2|17782.73|17702.73|17786.56|17706.56|17782.73|17702.73|10
1721722320000|2024-07-23 08:12:00|17782.54|17702.54|17781.17|17701.17|17782.86|17702.86|17781.17|17701.17|10
1721722330000|2024-07-23 08:12:10|17780.75|17700.75|17779.8|17699.8|17781.05|17701.05|17779.8|17699.8|10
1721722340000|2024-07-23 08:12:20|17779.69|17699.69|17778.9|17698.9|17779.69|17699.69|17778.54|17698.54|10
1721722350000|2024-07-23 08:12:30|17778.99|17698.99|17778.59|17698.59|17779.03|17699.03|17778.22|17698.22|10
1721722360000|2024-07-23 08:12:40|17778.72|17698.72|17778.8|17698.8|17778.8|17698.8|17778.67|17698.67|9
1721722370000|2024-07-23 08:12:50|17779.18|17699.18|17777.31|17697.31|17779.52|17699.52|17777.31|17697.31|9
1721722380000|2024-07-23 08:13:00|17777.22|17697.22|17778.13|17698.13|17778.61|17698.61|17777.17|17697.17|10
1721722390000|2024-07-23 08:13:10|17777.99|17697.99|17777|17697|17777.99|17697.99|17776.83|17696.83|10
1721722400000|2024-07-23 08:13:20|17776.96|17696.96|17777.02|17697.02|17777.04|17697.04|17776.81|17696.81|10
1721722410000|2024-07-23 08:13:30|17777.03|17697.03|17777.61|17697.61|17777.95|17697.95|17777.03|17697.03|10
1721722420000|2024-07-23 08:13:40|17777.75|17697.75|17778.66|17698.66|17778.66|17698.66|17777.71|17697.71|9
1721722430000|2024-07-23 08:13:50|17780.41|17700.41|17785.29|17705.29|17785.29|17705.29|17780.41|17700.41|10
1721722440000|2024-07-23 08:14:00|17785.57|17705.57|17784.45|17704.45|17785.57|17705.57|17784.45|17704.45|10
1721722450000|2024-07-23 08:14:10|17784.71|17704.71|17782.23|17702.23|17784.71|17704.71|17782.23|17702.23|10
1721722460000|2024-07-23 08:14:20|17782.09|17702.09|17781.25|17701.25|17782.2|17702.2|17781.25|17701.25|10
1721722470000|2024-07-23 08:14:30|17781.27|17701.27|17781.69|17701.69|17781.69|17701.69|17781.27|17701.27|8
1721722480000|2024-07-23 08:14:40|17781.63|17701.63|17780.24|17700.24|17781.63|17701.63|17780.24|17700.24|10
1721722490000|2024-07-23 08:14:50|17780.6|17700.6|17782.04|17702.04|17782.04|17702.04|17780.38|17700.38|10
1721722500000|2024-07-23 08:15:00|17782.92|17702.92|17781|17701|17782.92|17702.92|17780.63|17700.63|10
1721722510000|2024-07-23 08:15:10|17780.99|17700.99|17780.63|17700.63|17781.47|17701.47|17780.43|17700.43|9
1721722520000|2024-07-23 08:15:20|17780.7|17700.7|17780.48|17700.48|17781.1|17701.1|17780.48|17700.48|10
1721722530000|2024-07-23 08:15:30|17780.19|17700.19|17780.88|17700.88|17781.23|17701.23|17780.17|17700.17|10
1721722540000|2024-07-23 08:15:40|17779.89|17699.89|17780.91|17700.91|17780.91|17700.91|17778.91|17698.91|10
1721722550000|2024-07-23 08:15:50|17781.43|17701.43|17782.16|17702.16|17782.66|17702.66|17781.24|17701.24|10
1721722560000|2024-07-23 08:16:00|17782.32|17702.32|17785.14|17705.14|17785.14|17705.14|17782.28|17702.28|10
1721722570000|2024-07-23 08:16:10|17785.51|17705.51|17786.97|17706.97|17786.97|17706.97|17785.51|17705.51|10
1721722580000|2024-07-23 08:16:20|17786.99|17706.99|17789.64|17709.64|17789.64|17709.64|17786.99|17706.99|9
1721722590000|2024-07-23 08:16:30|17789.85|17709.85|17790.31|17710.31|17790.31|17710.31|17789.77|17709.77|8
1721722600000|2024-07-23 08:16:40|17790.48|17710.48|17791.66|17711.66|17791.66|17711.66|17790.48|17710.48|10
1721722610000|2024-07-23 08:16:50|17791.33|17711.33|17788.79|17708.79|17791.33|17711.33|17788.79|17708.79|10
1721722620000|2024-07-23 08:17:00|17788.2|17708.2|17788.3|17708.3|17788.31|17708.31|17787.83|17707.83|9
1721722630000|2024-07-23 08:17:10|17788.21|17708.21|17790.7|17710.7|17790.88|17710.88|17787.78|17707.78|10
1721722640000|2024-07-23 08:17:20|17790.81|17710.81|17790.64|17710.64|17790.84|17710.84|17790.11|17710.11|10
1721722650000|2024-07-23 08:17:30|17790.33|17710.33|17791.9|17711.9|17791.97|17711.97|17789.3|17709.3|10
1721722660000|2024-07-23 08:17:40|17791.47|17711.47|17790.13|17710.13|17791.47|17711.47|17790.04|17710.04|9
1721722670000|2024-07-23 08:17:50|17789.69|17709.69|17789.35|17709.35|17789.75|17709.75|17789.13|17709.13|10
1721722680000|2024-07-23 08:18:00|17789.39|17709.39|17790.38|17710.38|17790.43|17710.43|17789.34|17709.34|9
1721722690000|2024-07-23 08:18:10|17790.08|17710.08|17788.17|17708.17|17790.08|17710.08|17788.17|17708.17|10
1721722700000|2024-07-23 08:18:20|17788.04|17708.04|17787.37|17707.37|17788.04|17708.04|17787|17707|10
1721722710000|2024-07-23 08:18:30|17787.65|17707.65|17788.59|17708.59|17788.59|17708.59|17786.9|17706.9|10
1721722720000|2024-07-23 08:18:40|17788.9|17708.9|17790.29|17710.29|17790.29|17710.29|17788.7|17708.7|8
1721722730000|2024-07-23 08:18:50|17790.3|17710.3|17791.1|17711.1|17791.31|17711.31|17790.3|17710.3|10
1721722740000|2024-07-23 08:19:00|17790.98|17710.98|17791.89|17711.89|17791.96|17711.96|17790.79|17710.79|10
1721722750000|2024-07-23 08:19:10|17792.13|17712.13|17792.37|17712.37|17792.74|17712.74|17792.13|17712.13|9
1721722760000|2024-07-23 08:19:20|17792.36|17712.36|17792.8|17712.8|17792.8|17712.8|17792.08|17712.08|10
1721722770000|2024-07-23 08:19:30|17792.95|17712.95|17792.53|17712.53|17793.03|17713.03|17792.53|17712.53|10
1721722780000|2024-07-23 08:19:40|17792.84|17712.84|17793.15|17713.15|17793.15|17713.15|17792.76|17712.76|10
1721722790000|2024-07-23 08:19:50|17793.11|17713.11|17792.96|17712.96|17793.19|17713.19|17792.96|17712.96|9
1721722800000|2024-07-23 08:20:00|17792.98|17712.98|17793.43|17713.43|17793.53|17713.53|17792.98|17712.98|10
1721722810000|2024-07-23 08:20:10|17793.49|17713.49|17796.1|17716.1|17796.1|17716.1|17793.41|17713.41|10
1721722820000|2024-07-23 08:20:20|17797.65|17717.65|17797.53|17717.53|17797.69|17717.69|17797.08|17717.08|9
1721722830000|2024-07-23 08:20:30|17797.9|17717.9|17798.8|17718.8|17799.33|17719.33|17797.9|17717.9|10
1721722840000|2024-07-23 08:20:40|17798.87|17718.87|17801.07|17721.07|17801.07|17721.07|17798.87|17718.87|10
1721722850000|2024-07-23 08:20:50|17801.26|17721.26|17804.06|17724.06|17804.25|17724.25|17801.26|17721.26|10
1721722860000|2024-07-23 08:21:00|17804.1|17724.1|17802.13|17722.13|17804.4|17724.4|17802.12|17722.12|10
1721722870000|2024-07-23 08:21:10|17802.07|17722.07|17802.33|17722.33|17802.5|17722.5|17801.79|17721.79|9
1721722880000|2024-07-23 08:21:20|17802.66|17722.66|17802.91|17722.91|17802.91|17722.91|17802.61|17722.61|10
1721722890000|2024-07-23 08:21:30|17803.08|17723.08|17803.23|17723.23|17803.5|17723.5|17802.9|17722.9|10
1721722900000|2024-07-23 08:21:40|17803.34|17723.34|17803.81|17723.81|17803.99|17723.99|17803.34|17723.34|10
1721722910000|2024-07-23 08:21:50|17803.76|17723.76|17803.33|17723.33|17803.83|17723.83|17803.33|17723.33|8
1721722920000|2024-07-23 08:22:00|17803.41|17723.41|17801.78|17721.78|17803.41|17723.41|17801.23|17721.23|10
1721722930000|2024-07-23 08:22:10|17801.65|17721.65|17801.58|17721.58|17801.65|17721.65|17801.15|17721.15|8
1721722940000|2024-07-23 08:22:20|17801.56|17721.56|17801.98|17721.98|17801.98|17721.98|17801.52|17721.52|10
1721722950000|2024-07-23 08:22:30|17801.94|17721.94|17801.16|17721.16|17801.94|17721.94|17801.07|17721.07|10
1721722960000|2024-07-23 08:22:40|17801.89|17721.89|17802.3|17722.3|17802.64|17722.64|17801.89|17721.89|10
1721722970000|2024-07-23 08:22:50|17802.27|17722.27|17802.41|17722.41|17802.66|17722.66|17802.27|17722.27|8
1721722980000|2024-07-23 08:23:00|17802.39|17722.39|17801.76|17721.76|17802.39|17722.39|17801.5|17721.5|9
1721722990000|2024-07-23 08:23:10|17801.92|17721.92|17802.26|17722.26|17802.6|17722.6|17801.66|17721.66|10
1721723000000|2024-07-23 08:23:20|17802.25|17722.25|17801.5|17721.5|17802.25|17722.25|17801.46|17721.46|9
1721723010000|2024-07-23 08:23:30|17802.6|17722.6|17804.45|17724.45|17804.45|17724.45|17802.6|17722.6|9
1721723020000|2024-07-23 08:23:40|17804.35|17724.35|17803.22|17723.22|17804.37|17724.37|17802.94|17722.94|10
1721723030000|2024-07-23 08:23:50|17803.02|17723.02|17802.15|17722.15|17803.02|17723.02|17802.15|17722.15|10
1721723040000|2024-07-23 08:24:00|17802.13|17722.13|17802.29|17722.29|17802.38|17722.38|17802.13|17722.13|9
1721723050000|2024-07-23 08:24:10|17802.38|17722.38|17811.37|17731.37|17811.37|17731.37|17802.33|17722.33|10
1721723060000|2024-07-23 08:24:20|17810.18|17730.18|17807.98|17727.98|17810.79|17730.79|17807.98|17727.98|10
1721723070000|2024-07-23 08:24:30|17806.91|17726.91|17808.92|17728.92|17809.96|17729.96|17806.91|17726.91|10
1721723080000|2024-07-23 08:24:40|17809.23|17729.23|17810.28|17730.28|17810.28|17730.28|17808.16|17728.16|10
1721723090000|2024-07-23 08:24:50|17810.44|17730.44|17811.61|17731.61|17811.61|17731.61|17810.44|17730.44|10
1721723100000|2024-07-23 08:25:00|17811.59|17731.59|17811.42|17731.42|17812.09|17732.09|17811.19|17731.19|10
1721723110000|2024-07-23 08:25:10|17811.25|17731.25|17810.27|17730.27|17811.79|17731.79|17810.27|17730.27|10
1721723120000|2024-07-23 08:25:20|17810.26|17730.26|17810.95|17730.95|17815.32|17735.32|17810.19|17730.19|10
1721723130000|2024-07-23 08:25:30|17810.13|17730.13|17809.98|17729.98|17810.13|17730.13|17809.34|17729.34|10
1721723140000|2024-07-23 08:25:40|17809.97|17729.97|17807.73|17727.73|17809.97|17729.97|17807.64|17727.64|10
1721723150000|2024-07-23 08:25:50|17808.29|17728.29|17810.51|17730.51|17810.62|17730.62|17808.29|17728.29|10
1721723160000|2024-07-23 08:26:00|17810.64|17730.64|17812.7|17732.7|17812.98|17732.98|17810.49|17730.49|9
1721723170000|2024-07-23 08:26:10|17812.79|17732.79|17814.1|17734.1|17814.1|17734.1|17812.79|17732.79|9
1721723180000|2024-07-23 08:26:20|17814.4|17734.4|17815.65|17735.65|17815.68|17735.68|17814.2|17734.2|10
1721723190000|2024-07-23 08:26:30|17815.66|17735.66|17817.23|17737.23|17817.27|17737.27|17814.9|17734.9|10
1721723200000|2024-07-23 08:26:40|17817.21|17737.21|17818.3|17738.3|17818.37|17738.37|17817.21|17737.21|10
1721723210000|2024-07-23 08:26:50|17818.02|17738.02|17823.17|17743.17|17823.17|17743.17|17818.02|17738.02|10
1721723220000|2024-07-23 08:27:00|17825.02|17745.02|17833.21|17753.21|17833.21|17753.21|17825.02|17745.02|10
1721723230000|2024-07-23 08:27:10|17833.24|17753.24|17836.38|17756.38|17836.38|17756.38|17833.24|17753.24|10
1721723240000|2024-07-23 08:27:20|17836.48|17756.48|17837.91|17757.91|17838.61|17758.61|17836.48|17756.48|10
1721723250000|2024-07-23 08:27:30|17837.31|17757.31|17841.52|17761.52|17841.52|17761.52|17837.31|17757.31|10
1721723260000|2024-07-23 08:27:40|17842|17762|17846.27|17766.27|17846.27|17766.27|17842|17762|10
1721723270000|2024-07-23 08:27:50|17846.38|17766.38|17850.22|17770.22|17850.22|17770.22|17846.35|17766.35|10
1721723280000|2024-07-23 08:28:00|17850.52|17770.52|17854.4|17774.4|17854.41|17774.41|17850.52|17770.52|10
1721723290000|2024-07-23 08:28:10|17854.26|17774.26|17857.17|17777.17|17857.32|17777.32|17854.26|17774.26|10
1721723300000|2024-07-23 08:28:20|17857.54|17777.54|17856.9|17776.9|17857.54|17777.54|17856.9|17776.9|10
1721723310000|2024-07-23 08:28:30|17857.07|17777.07|17858.36|17778.36|17858.36|17778.36|17855.66|17775.66|10
1721723320000|2024-07-23 08:28:40|17858.46|17778.46|17862.6|17782.6|17862.6|17782.6|17858.44|17778.44|10
1721723330000|2024-07-23 08:28:50|17863.22|17783.22|17863.68|17783.68|17865.48|17785.48|17863.22|17783.22|10
1721723340000|2024-07-23 08:29:00|17863.89|17783.89|17864.14|17784.14|17864.39|17784.39|17863.47|17783.47|10
1721723350000|2024-07-23 08:29:10|17863.86|17783.86|17863.24|17783.24|17864.23|17784.23|17862.92|17782.92|10
1721723360000|2024-07-23 08:29:20|17863.97|17783.97|17864.89|17784.89|17864.96|17784.96|17863.97|17783.97|10
1721723370000|2024-07-23 08:29:30|17865.13|17785.13|17865.29|17785.29|17865.45|17785.45|17864.64|17784.64|10
1721723380000|2024-07-23 08:29:40|17865.12|17785.12|17864.73|17784.73|17865.89|17785.89|17864.72|17784.72|10
1721723390000|2024-07-23 08:29:50|17864.77|17784.77|17865.26|17785.26|17865.26|17785.26|17864.77|17784.77|10
1721723400000|2024-07-23 08:30:00|17865.57|17785.57|17866.57|17786.57|17866.71|17786.71|17865.57|17785.57|10
1721723410000|2024-07-23 08:30:10|17866.49|17786.49|17870.96|17790.96|17871.5|17791.5|17866.49|17786.49|9
1721723420000|2024-07-23 08:30:20|17871.26|17791.26|17875.04|17795.04|17875.04|17795.04|17871.26|17791.26|10
1721723430000|2024-07-23 08:30:30|17875.49|17795.49|17878.21|17798.21|17878.39|17798.39|17875.49|17795.49|10
1721723440000|2024-07-23 08:30:40|17878.9|17798.9|17878.83|17798.83|17879.8|17799.8|17878.83|17798.83|10
1721723450000|2024-07-23 08:30:50|17878.52|17798.52|17876.51|17796.51|17878.52|17798.52|17876.31|17796.31|10
1721723460000|2024-07-23 08:31:00|17876.13|17796.13|17873.6|17793.6|17876.13|17796.13|17873.6|17793.6|10
1721723470000|2024-07-23 08:31:10|17873.75|17793.75|17877.57|17797.57|17877.57|17797.57|17873.38|17793.38|10
1721723480000|2024-07-23 08:31:20|17877.35|17797.35|17881.9|17801.9|17881.95|17801.95|17877.35|17797.35|10
1721723490000|2024-07-23 08:31:30|17881.42|17801.42|17889.67|17809.67|17889.67|17809.67|17881.28|17801.28|10
1721723500000|2024-07-23 08:31:40|17890.74|17810.74|17896.59|17816.59|17896.59|17816.59|17890.74|17810.74|10
1721723510000|2024-07-23 08:31:50|17896.03|17816.03|17900.59|17820.59|17900.59|17820.59|17895.66|17815.66|10
1721723520000|2024-07-23 08:32:00|17901.13|17821.13|17907.57|17827.57|17907.57|17827.57|17901.13|17821.13|10
1721723530000|2024-07-23 08:32:10|17908.06|17828.06|17920.31|17840.31|17920.31|17840.31|17908.06|17828.06|9
1721723540000|2024-07-23 08:32:20|17919.93|17839.93|17936.2|17856.2|17936.2|17856.2|17919.86|17839.86|10
1721723550000|2024-07-23 08:32:30|17937.28|17857.28|17936.28|17856.28|17937.28|17857.28|17935.52|17855.52|10
1721723560000|2024-07-23 08:32:40|17936.24|17856.24|17944.82|17864.82|17944.82|17864.82|17936.24|17856.24|10
1721723570000|2024-07-23 08:32:50|17945.61|17865.61|17942.47|17862.47|17946.66|17866.66|17942.47|17862.47|10
1721723580000|2024-07-23 08:33:00|17942.37|17862.37|17937.14|17857.14|17942.37|17862.37|17936.7|17856.7|9
1721723590000|2024-07-23 08:33:10|17938.27|17858.27|17936.92|17856.92|17938.41|17858.41|17936.92|17856.92|10
1721723600000|2024-07-23 08:33:20|17936.85|17856.85|17940.49|17860.49|17940.49|17860.49|17936.85|17856.85|10
1721723610000|2024-07-23 08:33:30|17940.41|17860.41|17950.61|17870.61|17950.61|17870.61|17940.41|17860.41|10
1721723620000|2024-07-23 08:33:40|17951.16|17871.16|17959.36|17879.36|17960.49|17880.49|17951.16|17871.16|10
1721723630000|2024-07-23 08:33:50|17958.8|17878.8|17955.48|17875.48|17958.8|17878.8|17955.48|17875.48|10
1721723640000|2024-07-23 08:34:00|17954.87|17874.87|17956.87|17876.87|17957.37|17877.37|17954.87|17874.87|10
1721723650000|2024-07-23 08:34:10|17957.13|17877.13|17956.99|17876.99|17958.55|17878.55|17956.99|17876.99|10
1721723660000|2024-07-23 08:34:20|17956.96|17876.96|17955.93|17875.93|17957.19|17877.19|17955.89|17875.89|8
1721723670000|2024-07-23 08:34:30|17956.2|17876.2|17955.02|17875.02|17956.36|17876.36|17955.02|17875.02|10
1721723680000|2024-07-23 08:34:40|17955.35|17875.35|17955.57|17875.57|17956.33|17876.33|17955.35|17875.35|10
1721723690000|2024-07-23 08:34:50|17955|17875|17952.75|17872.75|17955|17875|17952.75|17872.75|10
1721723700000|2024-07-23 08:35:00|17952.92|17872.92|17954.9|17874.9|17954.9|17874.9|17952.9|17872.9|10
1721723710000|2024-07-23 08:35:10|17955.49|17875.49|17959.19|17879.19|17959.69|17879.69|17955.49|17875.49|10
1721723720000|2024-07-23 08:35:20|17958.41|17878.41|17957.1|17877.1|17958.43|17878.43|17957.1|17877.1|10
1721723730000|2024-07-23 08:35:30|17956.43|17876.43|17948.86|17868.86|17956.43|17876.43|17948.86|17868.86|10
1721723740000|2024-07-23 08:35:40|17949.92|17869.92|17949.92|17869.92|17950.06|17870.06|17949.19|17869.19|10
1721723750000|2024-07-23 08:35:50|17950.26|17870.26|17949.86|17869.86|17951.12|17871.12|17949.62|17869.62|10
1721723760000|2024-07-23 08:36:00|17949.78|17869.78|17949.46|17869.46|17950.18|17870.18|17949.39|17869.39|10
1721723770000|2024-07-23 08:36:10|17948.46|17868.46|17948.23|17868.23|17948.46|17868.46|17947.77|17867.77|9
1721723780000|2024-07-23 08:36:20|17947.72|17867.72|17948.35|17868.35|17948.35|17868.35|17947.13|17867.13|10
1721723790000|2024-07-23 08:36:30|17949.07|17869.07|17950.57|17870.57|17950.58|17870.58|17949.01|17869.01|10
1721723800000|2024-07-23 08:36:40|17949.44|17869.44|17946.17|17866.17|17949.44|17869.44|17946.17|17866.17|10
1721723810000|2024-07-23 08:36:50|17946.75|17866.75|17947.25|17867.25|17947.48|17867.48|17946.31|17866.31|9
1721723820000|2024-07-23 08:37:00|17947.23|17867.23|17947.42|17867.42|17947.42|17867.42|17946.74|17866.74|10
1721723830000|2024-07-23 08:37:10|17947.41|17867.41|17946.46|17866.46|17947.41|17867.41|17946.46|17866.46|10
1721723840000|2024-07-23 08:37:20|17945.93|17865.93|17946.51|17866.51|17946.51|17866.51|17943.92|17863.92|10
1721723850000|2024-07-23 08:37:30|17946.33|17866.33|17945.92|17865.92|17946.36|17866.36|17945.59|17865.59|10
1721723860000|2024-07-23 08:37:40|17945.76|17865.76|17944.11|17864.11|17945.82|17865.82|17944.11|17864.11|10
1721723870000|2024-07-23 08:37:50|17943.89|17863.89|17943.44|17863.44|17944.27|17864.27|17943.44|17863.44|10
1721723880000|2024-07-23 08:38:00|17943.61|17863.61|17946.42|17866.42|17946.42|17866.42|17943.61|17863.61|10
1721723890000|2024-07-23 08:38:10|17946.68|17866.68|17948.93|17868.93|17948.93|17868.93|17946.63|17866.63|10
1721723900000|2024-07-23 08:38:20|17949.01|17869.01|17949.36|17869.36|17951|17871|17949.01|17869.01|10
1721723910000|2024-07-23 08:38:30|17949.16|17869.16|17951.17|17871.17|17951.17|17871.17|17949.16|17869.16|10
1721723920000|2024-07-23 08:38:40|17951.48|17871.48|17956.37|17876.37|17956.82|17876.82|17951.48|17871.48|10
1721723930000|2024-07-23 08:38:50|17956.3|17876.3|17958.09|17878.09|17958.09|17878.09|17956.3|17876.3|10
1721723940000|2024-07-23 08:39:00|17958.16|17878.16|17961.34|17881.34|17961.34|17881.34|17958.07|17878.07|10
1721723950000|2024-07-23 08:39:10|17961.3|17881.3|17965.25|17885.25|17965.25|17885.25|17960.58|17880.58|10
1721723960000|2024-07-23 08:39:20|17965.39|17885.39|17967.48|17887.48|17968.53|17888.53|17965.39|17885.39|10
1721723970000|2024-07-23 08:39:30|17967.67|17887.67|17963.48|17883.48|17967.7|17887.7|17963.48|17883.48|9
1721723980000|2024-07-23 08:39:40|17962.74|17882.74|17954.98|17874.98|17963.82|17883.82|17954.98|17874.98|10
1721723990000|2024-07-23 08:39:50|17955.66|17875.66|17954.71|17874.71|17955.66|17875.66|17954.28|17874.28|8
1721724000000|2024-07-23 08:40:00|17954.98|17874.98|17946.56|17866.56|17954.98|17874.98|17946.56|17866.56|9
1721724010000|2024-07-23 08:40:10|17946.82|17866.82|17943.81|17863.81|17946.82|17866.82|17943.78|17863.78|10
1721724020000|2024-07-23 08:40:20|17943.86|17863.86|17939.14|17859.14|17944.02|17864.02|17939.14|17859.14|10
1721724030000|2024-07-23 08:40:30|17938.91|17858.91|17939.65|17859.65|17939.65|17859.65|17938.45|17858.45|10
1721724040000|2024-07-23 08:40:40|17939.58|17859.58|17939.52|17859.52|17939.96|17859.96|17939.52|17859.52|10
1721724050000|2024-07-23 08:40:50|17939.24|17859.24|17937.95|17857.95|17939.24|17859.24|17937.91|17857.91|9
1721724060000|2024-07-23 08:41:00|17937.98|17857.98|17940.95|17860.95|17941.14|17861.14|17937.98|17857.98|10
1721724070000|2024-07-23 08:41:10|17941.01|17861.01|17947.43|17867.43|17947.43|17867.43|17940.73|17860.73|10
1721724080000|2024-07-23 08:41:20|17947.47|17867.47|17946.66|17866.66|17947.88|17867.88|17946.66|17866.66|10
1721724090000|2024-07-23 08:41:30|17946.39|17866.39|17946.56|17866.56|17946.59|17866.59|17945.47|17865.47|10
1721724100000|2024-07-23 08:41:40|17946.79|17866.79|17951.7|17871.7|17951.71|17871.71|17946.79|17866.79|10
1721724110000|2024-07-23 08:41:50|17951.73|17871.73|17951.36|17871.36|17951.76|17871.76|17951.06|17871.06|10
1721724120000|2024-07-23 08:42:00|17951.84|17871.84|17950.5|17870.5|17951.84|17871.84|17950.5|17870.5|10
1721724130000|2024-07-23 08:42:10|17949.4|17869.4|17942.91|17862.91|17949.49|17869.49|17942.91|17862.91|10
1721724140000|2024-07-23 08:42:20|17942.69|17862.69|17939.4|17859.4|17942.69|17862.69|17939.4|17859.4|10
1721724150000|2024-07-23 08:42:30|17939.34|17859.34|17935.67|17855.67|17939.44|17859.44|17935.67|17855.67|10
1721724160000|2024-07-23 08:42:40|17935.63|17855.63|17932.22|17852.22|17935.63|17855.63|17932.22|17852.22|10
1721724170000|2024-07-23 08:42:50|17931.98|17851.98|17926.97|17846.97|17931.98|17851.98|17926.97|17846.97|10
1721724180000|2024-07-23 08:43:00|17926.29|17846.29|17923|17843|17926.29|17846.29|17923|17843|10
1721724190000|2024-07-23 08:43:10|17923.02|17843.02|17922.65|17842.65|17923.35|17843.35|17921.79|17841.79|10
1721724200000|2024-07-23 08:43:20|17922.29|17842.29|17920.89|17840.89|17922.4|17842.4|17920.89|17840.89|9
1721724210000|2024-07-23 08:43:30|17921.29|17841.29|17920.74|17840.74|17921.29|17841.29|17920.4|17840.4|10
1721724220000|2024-07-23 08:43:40|17920.94|17840.94|17918.13|17838.13|17921.06|17841.06|17918.13|17838.13|9
1721724230000|2024-07-23 08:43:50|17918.24|17838.24|17917.27|17837.27|17918.54|17838.54|17917.02|17837.02|10
1721724240000|2024-07-23 08:44:00|17917.08|17837.08|17921.46|17841.46|17921.46|17841.46|17916.69|17836.69|10
1721724250000|2024-07-23 08:44:10|17921.49|17841.49|17927.81|17847.81|17927.81|17847.81|17921.49|17841.49|10
1721724260000|2024-07-23 08:44:20|17927.9|17847.9|17930.45|17850.45|17930.51|17850.51|17927.73|17847.73|9
1721724270000|2024-07-23 08:44:30|17930.8|17850.8|17933.29|17853.29|17933.29|17853.29|17930.65|17850.65|10
1721724280000|2024-07-23 08:44:40|17933.15|17853.15|17932.09|17852.09|17933.47|17853.47|17932.09|17852.09|10
1721724290000|2024-07-23 08:44:50|17932.05|17852.05|17933.15|17853.15|17933.15|17853.15|17931.69|17851.69|9
1721724300000|2024-07-23 08:45:00|17933.31|17853.31|17935.4|17855.4|17935.4|17855.4|17932.99|17852.99|10
1721724310000|2024-07-23 08:45:10|17936.83|17856.83|17935.83|17855.83|17937.92|17857.92|17935.83|17855.83|10
1721724320000|2024-07-23 08:45:20|17935.26|17855.26|17928.45|17848.45|17935.26|17855.26|17928.45|17848.45|10
1721724330000|2024-07-23 08:45:30|17928.41|17848.41|17927.46|17847.46|17929.71|17849.71|17927.46|17847.46|10
1721724340000|2024-07-23 08:45:40|17927.51|17847.51|17922.35|17842.35|17927.51|17847.51|17922.35|17842.35|10
1721724350000|2024-07-23 08:45:50|17921.98|17841.98|17918.25|17838.25|17921.98|17841.98|17918.25|17838.25|10
1721724360000|2024-07-23 08:46:00|17917.99|17837.99|17919.29|17839.29|17919.35|17839.35|17917.99|17837.99|10
1721724370000|2024-07-23 08:46:10|17919.36|17839.36|17921.67|17841.67|17921.67|17841.67|17919.36|17839.36|10
1721724380000|2024-07-23 08:46:20|17921.58|17841.58|17925.47|17845.47|17925.47|17845.47|17921.33|17841.33|10
1721724390000|2024-07-23 08:46:30|17925.75|17845.75|17924.55|17844.55|17925.75|17845.75|17924.55|17844.55|10
1721724400000|2024-07-23 08:46:40|17922.66|17842.66|17920.44|17840.44|17922.66|17842.66|17920.44|17840.44|9
1721724410000|2024-07-23 08:46:50|17920.56|17840.56|17926.97|17846.97|17926.97|17846.97|17920.56|17840.56|10
1721724420000|2024-07-23 08:47:00|17929.87|17849.87|17931.18|17851.18|17931.73|17851.73|17929.87|17849.87|10
1721724430000|2024-07-23 08:47:10|17931.21|17851.21|17930.01|17850.01|17931.61|17851.61|17929.8|17849.8|10
1721724440000|2024-07-23 08:47:20|17930.1|17850.1|17931.27|17851.27|17931.27|17851.27|17929.74|17849.74|9
1721724450000|2024-07-23 08:47:30|17931.56|17851.56|17936.71|17856.71|17936.71|17856.71|17931.56|17851.56|10
1721724460000|2024-07-23 08:47:40|17937.77|17857.77|17942.25|17862.25|17942.25|17862.25|17937.77|17857.77|10
1721724470000|2024-07-23 08:47:50|17942.09|17862.09|17941.66|17861.66|17942.09|17862.09|17941.34|17861.34|10
1721724480000|2024-07-23 08:48:00|17941.76|17861.76|17943.45|17863.45|17943.5|17863.5|17941.76|17861.76|10
1721724490000|2024-07-23 08:48:10|17943.85|17863.85|17943.09|17863.09|17944.01|17864.01|17943.05|17863.05|10
1721724500000|2024-07-23 08:48:20|17943.1|17863.1|17944.33|17864.33|17944.33|17864.33|17943.07|17863.07|10
1721724510000|2024-07-23 08:48:30|17944.64|17864.64|17944.03|17864.03|17944.64|17864.64|17943.57|17863.57|10
1721724520000|2024-07-23 08:48:40|17944.39|17864.39|17945.09|17865.09|17945.09|17865.09|17944.21|17864.21|10
1721724530000|2024-07-23 08:48:50|17945.16|17865.16|17948.9|17868.9|17948.9|17868.9|17945.16|17865.16|10
1721724540000|2024-07-23 08:49:00|17949.2|17869.2|17951.77|17871.77|17951.83|17871.83|17949.2|17869.2|10
1721724550000|2024-07-23 08:49:10|17951.71|17871.71|17954.1|17874.1|17954.1|17874.1|17951.71|17871.71|9
1721724560000|2024-07-23 08:49:20|17953.95|17873.95|17953.67|17873.67|17953.95|17873.95|17953.36|17873.36|10
1721724570000|2024-07-23 08:49:30|17953.34|17873.34|17954.54|17874.54|17954.66|17874.66|17952.85|17872.85|10
1721724580000|2024-07-23 08:49:40|17954.47|17874.47|17957.84|17877.84|17957.99|17877.99|17954.47|17874.47|10
1721724590000|2024-07-23 08:49:50|17958.13|17878.13|17956.42|17876.42|17958.4|17878.4|17956.42|17876.42|10
1721724600000|2024-07-23 08:50:00|17956.37|17876.37|17956.32|17876.32|17956.79|17876.79|17955.97|17875.97|8
1721724610000|2024-07-23 08:50:10|17956.07|17876.07|17957.39|17877.39|17957.56|17877.56|17955.79|17875.79|10
1721724620000|2024-07-23 08:50:20|17957.9|17877.9|17961.03|17881.03|17961.03|17881.03|17957.77|17877.77|10
1721724630000|2024-07-23 08:50:30|17961.63|17881.63|17969.75|17889.75|17969.75|17889.75|17961.63|17881.63|10
1721724640000|2024-07-23 08:50:40|17970.28|17890.28|17973.23|17893.23|17973.26|17893.26|17970.28|17890.28|10
1721724650000|2024-07-23 08:50:50|17973.4|17893.4|17976.08|17896.08|17976.08|17896.08|17973.4|17893.4|10
1721724660000|2024-07-23 08:51:00|17976.12|17896.12|17978.41|17898.41|17978.41|17898.41|17976.12|17896.12|10
1721724670000|2024-07-23 08:51:10|17978.45|17898.45|17983.04|17903.04|17983.11|17903.11|17978.31|17898.31|10
1721724680000|2024-07-23 08:51:20|17982.76|17902.76|17988.3|17908.3|17988.3|17908.3|17982.76|17902.76|10
1721724690000|2024-07-23 08:51:30|17988.74|17908.74|17992.03|17912.03|17992.61|17912.61|17988.74|17908.74|10
1721724700000|2024-07-23 08:51:40|17991.63|17911.63|17993.82|17913.82|17993.91|17913.91|17991.61|17911.61|10
1721724710000|2024-07-23 08:51:50|17994.5|17914.5|17995.42|17915.42|17995.53|17915.53|17994.5|17914.5|9
1721724720000|2024-07-23 08:52:00|17995.46|17915.46|17994.13|17914.13|17995.6|17915.6|17994.13|17914.13|9
1721724730000|2024-07-23 08:52:10|17994.07|17914.07|17989.25|17909.25|17994.07|17914.07|17989.25|17909.25|10
1721724740000|2024-07-23 08:52:20|17989.33|17909.33|17986.08|17906.08|17989.33|17909.33|17986.08|17906.08|10
1721724750000|2024-07-23 08:52:30|17985.42|17905.42|17981.9|17901.9|17985.42|17905.42|17981.9|17901.9|10
1721724760000|2024-07-23 08:52:40|17981.53|17901.53|17980.49|17900.49|17981.53|17901.53|17980.43|17900.43|10
1721724770000|2024-07-23 08:52:50|17979.18|17899.18|17981.18|17901.18|17981.18|17901.18|17979.18|17899.18|10
1721724780000|2024-07-23 08:53:00|17981.21|17901.21|17988.23|17908.23|17988.23|17908.23|17981.21|17901.21|10
1721724790000|2024-07-23 08:53:10|17988.56|17908.56|17989.53|17909.53|17989.64|17909.64|17988.56|17908.56|9
1721724800000|2024-07-23 08:53:20|17989.15|17909.15|17989.35|17909.35|17989.72|17909.72|17988.88|17908.88|10
1721724810000|2024-07-23 08:53:30|17988.94|17908.94|17989.23|17909.23|17989.92|17909.92|17988.94|17908.94|9
1721724820000|2024-07-23 08:53:40|17989.2|17909.2|17986.98|17906.98|17989.2|17909.2|17986.98|17906.98|10
1721724830000|2024-07-23 08:53:50|17986.82|17906.82|17987.15|17907.15|17987.68|17907.68|17986.82|17906.82|10
1721724840000|2024-07-23 08:54:00|17986.9|17906.9|17983.99|17903.99|17986.98|17906.98|17983.99|17903.99|10
1721724850000|2024-07-23 08:54:10|17984.02|17904.02|17984.09|17904.09|17984.23|17904.23|17983.85|17903.85|10
1721724860000|2024-07-23 08:54:20|17983.61|17903.61|17982.47|17902.47|17983.74|17903.74|17982.4|17902.4|10
1721724870000|2024-07-23 08:54:30|17981.92|17901.92|17977.45|17897.45|17981.92|17901.92|17977.45|17897.45|9
1721724880000|2024-07-23 08:54:40|17977.95|17897.95|17973.53|17893.53|17977.95|17897.95|17973.53|17893.53|10
1721724890000|2024-07-23 08:54:50|17973.61|17893.61|17972.57|17892.57|17973.61|17893.61|17972.57|17892.57|10
1721724900000|2024-07-23 08:55:00|17972.24|17892.24|17971.56|17891.56|17972.24|17892.24|17971.56|17891.56|10
1721724910000|2024-07-23 08:55:10|17971.17|17891.17|17970.34|17890.34|17971.53|17891.53|17969.97|17889.97|10
1721724920000|2024-07-23 08:55:20|17970.6|17890.6|17970.03|17890.03|17970.6|17890.6|17969.99|17889.99|10
1721724930000|2024-07-23 08:55:30|17970.21|17890.21|17969.56|17889.56|17970.21|17890.21|17969.56|17889.56|10
1721724940000|2024-07-23 08:55:40|17968.83|17888.83|17964.12|17884.12|17968.83|17888.83|17964.12|17884.12|10
1721724950000|2024-07-23 08:55:50|17963.87|17883.87|17961.63|17881.63|17964.35|17884.35|17961.63|17881.63|10
1721724960000|2024-07-23 08:56:00|17961.37|17881.37|17963.68|17883.68|17963.72|17883.72|17961.37|17881.37|10
1721724970000|2024-07-23 08:56:10|17964.02|17884.02|17963.35|17883.35|17965.07|17885.07|17963.35|17883.35|10
1721724980000|2024-07-23 08:56:20|17963.51|17883.51|17962.21|17882.21|17964.57|17884.57|17961.38|17881.38|10
1721724990000|2024-07-23 08:56:30|17962.23|17882.23|17961.34|17881.34|17962.23|17882.23|17960.81|17880.81|10
1721725000000|2024-07-23 08:56:40|17960.95|17880.95|17958.8|17878.8|17960.95|17880.95|17958.7|17878.7|10
1721725010000|2024-07-23 08:56:50|17958.75|17878.75|17959.73|17879.73|17959.73|17879.73|17958.31|17878.31|10
1721725020000|2024-07-23 08:57:00|17959.77|17879.77|17960.41|17880.41|17960.51|17880.51|17959.62|17879.62|10
1721725030000|2024-07-23 08:57:10|17960.36|17880.36|17960.19|17880.19|17960.79|17880.79|17960.19|17880.19|10
1721725040000|2024-07-23 08:57:20|17960.17|17880.17|17958.4|17878.4|17960.17|17880.17|17958.24|17878.24|10
1721725050000|2024-07-23 08:57:30|17958.37|17878.37|17958.56|17878.56|17958.6|17878.6|17957.59|17877.59|10
1721725060000|2024-07-23 08:57:40|17957.79|17877.79|17956.66|17876.66|17957.88|17877.88|17956.66|17876.66|10
1721725070000|2024-07-23 08:57:50|17956.71|17876.71|17956.7|17876.7|17956.71|17876.71|17956.2|17876.2|10
1721725080000|2024-07-23 08:58:00|17956.8|17876.8|17957.85|17877.85|17957.98|17877.98|17956.55|17876.55|9
1721725090000|2024-07-23 08:58:10|17957.89|17877.89|17961.58|17881.58|17961.58|17881.58|17957.89|17877.89|10
1721725100000|2024-07-23 08:58:20|17961.65|17881.65|17963.23|17883.23|17963.23|17883.23|17961.65|17881.65|10
1721725110000|2024-07-23 08:58:30|17963.26|17883.26|17957.99|17877.99|17963.3|17883.3|17957.99|17877.99|10
1721725120000|2024-07-23 08:58:40|17958.07|17878.07|17955.99|17875.99|17958.07|17878.07|17955.93|17875.93|10
1721725130000|2024-07-23 08:58:50|17955.62|17875.62|17954.84|17874.84|17955.62|17875.62|17954.41|17874.41|10
1721725140000|2024-07-23 08:59:00|17954.89|17874.89|17955.65|17875.65|17956.03|17876.03|17954.75|17874.75|10
1721725150000|2024-07-23 08:59:10|17954.92|17874.92|17955.13|17875.13|17955.13|17875.13|17954.63|17874.63|10
1721725160000|2024-07-23 08:59:20|17955.25|17875.25|17956.39|17876.39|17956.39|17876.39|17955.23|17875.23|10
1721725170000|2024-07-23 08:59:30|17956.45|17876.45|17956.39|17876.39|17956.47|17876.47|17956.08|17876.08|8
1721725180000|2024-07-23 08:59:40|17956.43|17876.43|17956.29|17876.29|17956.43|17876.43|17955.83|17875.83|9
1721725190000|2024-07-23 08:59:50|17956.82|17876.82|17954.93|17874.93|17956.82|17876.82|17953.59|17873.59|10
1721725200000|2024-07-23 09:00:00|17955.02|17875.02|17962.09|17882.09|17962.09|17882.09|17955.02|17875.02|10
1721725210000|2024-07-23 09:00:10|17964.15|17884.15|17958.93|17878.93|17964.15|17884.15|17958.93|17878.93|10
1721725220000|2024-07-23 09:00:20|17958.42|17878.42|17956.92|17876.92|17958.42|17878.42|17956.92|17876.92|10
1721725230000|2024-07-23 09:00:30|17956.78|17876.78|17956.57|17876.57|17957.01|17877.01|17954.33|17874.33|10
1721725240000|2024-07-23 09:00:40|17956.99|17876.99|17960.55|17880.55|17960.55|17880.55|17956.99|17876.99|9
1721725250000|2024-07-23 09:00:50|17960.63|17880.63|17960.24|17880.24|17960.67|17880.67|17959.86|17879.86|10
1721725260000|2024-07-23 09:01:00|17960|17880|17960.64|17880.64|17960.64|17880.64|17959.84|17879.84|10
1721725270000|2024-07-23 09:01:10|17960.63|17880.63|17959.27|17879.27|17960.63|17880.63|17959.22|17879.22|10
1721725280000|2024-07-23 09:01:20|17958.7|17878.7|17955.5|17875.5|17958.7|17878.7|17955.5|17875.5|10
1721725290000|2024-07-23 09:01:30|17955.35|17875.35|17957.07|17877.07|17957.07|17877.07|17955.13|17875.13|10
1721725300000|2024-07-23 09:01:40|17957.98|17877.98|17957.85|17877.85|17958.97|17878.97|17957.85|17877.85|10
1721725310000|2024-07-23 09:01:50|17957.65|17877.65|17956.04|17876.04|17957.65|17877.65|17955.86|17875.86|10
1721725320000|2024-07-23 09:02:00|17955.84|17875.84|17957.94|17877.94|17957.94|17877.94|17955.84|17875.84|8
1721725330000|2024-07-23 09:02:10|17957.89|17877.89|17957.05|17877.05|17958.2|17878.2|17957.05|17877.05|10
1721725340000|2024-07-23 09:02:20|17956.91|17876.91|17957.64|17877.64|17957.9|17877.9|17956.91|17876.91|10
1721725350000|2024-07-23 09:02:30|17957.67|17877.67|17957.55|17877.55|17957.72|17877.72|17957.37|17877.37|10
1721725360000|2024-07-23 09:02:40|17957.52|17877.52|17953.85|17873.85|17957.52|17877.52|17953.85|17873.85|10
1721725370000|2024-07-23 09:02:50|17953.5|17873.5|17955.47|17875.47|17955.47|17875.47|17953.5|17873.5|9
1721725380000|2024-07-23 09:03:00|17955.65|17875.65|17958.34|17878.34|17958.34|17878.34|17955.65|17875.65|10
1721725390000|2024-07-23 09:03:10|17958.37|17878.37|17958.22|17878.22|17959.13|17879.13|17958.22|17878.22|10
1721725400000|2024-07-23 09:03:20|17958.75|17878.75|17963.03|17883.03|17963.03|17883.03|17958.75|17878.75|10
1721725410000|2024-07-23 09:03:30|17965.42|17885.42|17970.02|17890.02|17970.02|17890.02|17965.42|17885.42|10
1721725420000|2024-07-23 09:03:40|17970.51|17890.51|17970.08|17890.08|17970.51|17890.51|17969.37|17889.37|9
1721725430000|2024-07-23 09:03:50|17970.16|17890.16|17970.55|17890.55|17970.65|17890.65|17970.16|17890.16|10
1721725440000|2024-07-23 09:04:00|17970.49|17890.49|17970.58|17890.58|17971.39|17891.39|17970.31|17890.31|10
1721725450000|2024-07-23 09:04:10|17970.57|17890.57|17971.53|17891.53|17971.53|17891.53|17970.3|17890.3|10
1721725460000|2024-07-23 09:04:20|17971.5|17891.5|17973.11|17893.11|17973.11|17893.11|17971.5|17891.5|10
1721725470000|2024-07-23 09:04:30|17973.01|17893.01|17973.95|17893.95|17974|17894|17972.67|17892.67|10
1721725480000|2024-07-23 09:04:40|17973.67|17893.67|17972.64|17892.64|17974.07|17894.07|17972.44|17892.44|10
1721725490000|2024-07-23 09:04:50|17972.76|17892.76|17978.36|17898.36|17978.36|17898.36|17972.75|17892.75|10
1721725500000|2024-07-23 09:05:00|17979.06|17899.06|17979.43|17899.43|17979.91|17899.91|17979.06|17899.06|10
1721725510000|2024-07-23 09:05:10|17979.47|17899.47|17982.45|17902.45|17982.51|17902.51|17978.67|17898.67|10
1721725520000|2024-07-23 09:05:20|17981.86|17901.86|17986.12|17906.12|17986.12|17906.12|17981.86|17901.86|10
1721725530000|2024-07-23 09:05:30|17986.77|17906.77|17987.99|17907.99|17987.99|17907.99|17986.7|17906.7|10
1721725540000|2024-07-23 09:05:40|17988.14|17908.14|17989.65|17909.65|17989.65|17909.65|17988.14|17908.14|10
1721725550000|2024-07-23 09:05:50|17990.09|17910.09|17990.61|17910.61|17990.61|17910.61|17990.09|17910.09|10
1721725560000|2024-07-23 09:06:00|17989.89|17909.89|17989.24|17909.24|17989.89|17909.89|17988.91|17908.91|9
1721725570000|2024-07-23 09:06:10|17989.54|17909.54|17991.55|17911.55|17991.72|17911.72|17989.54|17909.54|9
1721725580000|2024-07-23 09:06:20|17991.26|17911.26|17987.77|17907.77|17991.26|17911.26|17987.77|17907.77|10
1721725590000|2024-07-23 09:06:30|17987.81|17907.81|17988.36|17908.36|17988.65|17908.65|17987.81|17907.81|10
1721725600000|2024-07-23 09:06:40|17988.68|17908.68|17987.23|17907.23|17988.68|17908.68|17987.23|17907.23|10
1721725610000|2024-07-23 09:06:50|17987.26|17907.26|17986.04|17906.04|17987.32|17907.32|17986.04|17906.04|9
1721725620000|2024-07-23 09:07:00|17985.85|17905.85|17987.41|17907.41|17987.41|17907.41|17985.7|17905.7|10
1721725630000|2024-07-23 09:07:10|17987.61|17907.61|17987.8|17907.8|17988.3|17908.3|17987.42|17907.42|9
1721725640000|2024-07-23 09:07:20|17988.11|17908.11|17988.37|17908.37|17988.47|17908.47|17987.74|17907.74|10
1721725650000|2024-07-23 09:07:30|17987.39|17907.39|17988.2|17908.2|17988.58|17908.58|17987.39|17907.39|10
1721725660000|2024-07-23 09:07:40|17988.43|17908.43|17989.18|17909.18|17989.18|17909.18|17988.43|17908.43|10
1721725670000|2024-07-23 09:07:50|17988.85|17908.85|17987.75|17907.75|17989.32|17909.32|17987.75|17907.75|9
1721725680000|2024-07-23 09:08:00|17988.43|17908.43|17983.59|17903.59|17988.78|17908.78|17983.59|17903.59|10
1721725690000|2024-07-23 09:08:10|17983.38|17903.38|17978.68|17898.68|17983.38|17903.38|17978.68|17898.68|10
1721725700000|2024-07-23 09:08:20|17978.91|17898.91|17976.24|17896.24|17978.91|17898.91|17976.04|17896.04|10
1721725710000|2024-07-23 09:08:30|17976.44|17896.44|17975.34|17895.34|17976.45|17896.45|17975.17|17895.17|9
1721725720000|2024-07-23 09:08:40|17975.36|17895.36|17972.83|17892.83|17975.67|17895.67|17972.83|17892.83|10
1721725730000|2024-07-23 09:08:50|17973.8|17893.8|17975.23|17895.23|17975.91|17895.91|17973.8|17893.8|10
1721725740000|2024-07-23 09:09:00|17975.25|17895.25|17974.92|17894.92|17975.25|17895.25|17974.92|17894.92|9
1721725750000|2024-07-23 09:09:10|17974.96|17894.96|17975.02|17895.02|17975.06|17895.06|17974.96|17894.96|10
1721725760000|2024-07-23 09:09:20|17975.01|17895.01|17974.72|17894.72|17975.01|17895.01|17973.78|17893.78|10
1721725770000|2024-07-23 09:09:30|17975.44|17895.44|17970.54|17890.54|17976.04|17896.04|17970.49|17890.49|10
1721725780000|2024-07-23 09:09:40|17970.81|17890.81|17971.14|17891.14|17971.21|17891.21|17970.81|17890.81|10
1721725790000|2024-07-23 09:09:50|17971.16|17891.16|17968.58|17888.58|17971.19|17891.19|17968.58|17888.58|10
1721725800000|2024-07-23 09:10:00|17968.45|17888.45|17968.18|17888.18|17968.45|17888.45|17967.93|17887.93|10
1721725810000|2024-07-23 09:10:10|17968.21|17888.21|17971.02|17891.02|17971.1|17891.1|17966.2|17886.2|10
1721725820000|2024-07-23 09:10:20|17970.9|17890.9|17974.81|17894.81|17974.81|17894.81|17970.9|17890.9|10
1721725830000|2024-07-23 09:10:30|17974.89|17894.89|17975.15|17895.15|17975.27|17895.27|17974.78|17894.78|10
1721725840000|2024-07-23 09:10:40|17974.96|17894.96|17976.7|17896.7|17976.7|17896.7|17974.67|17894.67|10
1721725850000|2024-07-23 09:10:50|17976.37|17896.37|17975.38|17895.38|17976.37|17896.37|17975.38|17895.38|9
1721725860000|2024-07-23 09:11:00|17974.7|17894.7|17976.47|17896.47|17976.47|17896.47|17974.7|17894.7|10
1721725870000|2024-07-23 09:11:10|17976.65|17896.65|17976.59|17896.59|17977.2|17897.2|17976.27|17896.27|10
1721725880000|2024-07-23 09:11:20|17976.55|17896.55|17975.87|17895.87|17976.84|17896.84|17975.85|17895.85|9
1721725890000|2024-07-23 09:11:30|17975.36|17895.36|17973.24|17893.24|17975.36|17895.36|17973.24|17893.24|9
1721725900000|2024-07-23 09:11:40|17974.19|17894.19|17974.03|17894.03|17974.86|17894.86|17973.99|17893.99|10
1721725910000|2024-07-23 09:11:50|17973.34|17893.34|17971.51|17891.51|17973.34|17893.34|17971.51|17891.51|9
1721725920000|2024-07-23 09:12:00|17970.36|17890.36|17966.86|17886.86|17970.61|17890.61|17966.85|17886.85|10
1721725930000|2024-07-23 09:12:10|17966.93|17886.93|17967.46|17887.46|17967.57|17887.57|17966.93|17886.93|10
1721725940000|2024-07-23 09:12:20|17967.4|17887.4|17965.17|17885.17|17967.4|17887.4|17965.17|17885.17|10
1721725950000|2024-07-23 09:12:30|17965.07|17885.07|17963.5|17883.5|17965.07|17885.07|17963.49|17883.49|10
1721725960000|2024-07-23 09:12:40|17963.85|17883.85|17963.1|17883.1|17963.85|17883.85|17963.1|17883.1|10
1721725970000|2024-07-23 09:12:50|17963.06|17883.06|17962.53|17882.53|17963.17|17883.17|17962.53|17882.53|10
1721725980000|2024-07-23 09:13:00|17962.52|17882.52|17961.07|17881.07|17962.52|17882.52|17961.07|17881.07|10
1721725990000|2024-07-23 09:13:10|17960.89|17880.89|17961.83|17881.83|17961.93|17881.93|17960.24|17880.24|10
1721726000000|2024-07-23 09:13:20|17962|17882|17961.18|17881.18|17962.09|17882.09|17961.18|17881.18|9
1721726010000|2024-07-23 09:13:30|17961.03|17881.03|17956.89|17876.89|17961.03|17881.03|17956.89|17876.89|10
1721726020000|2024-07-23 09:13:40|17956.27|17876.27|17946.85|17866.85|17956.27|17876.27|17946.85|17866.85|10
1721726030000|2024-07-23 09:13:50|17946.69|17866.69|17938.09|17858.09|17946.69|17866.69|17937.84|17857.84|10
1721726040000|2024-07-23 09:14:00|17938.06|17858.06|17937.15|17857.15|17938.06|17858.06|17936.9|17856.9|10
1721726050000|2024-07-23 09:14:10|17936.9|17856.9|17937.19|17857.19|17938.12|17858.12|17936.9|17856.9|10
1721726060000|2024-07-23 09:14:20|17937.34|17857.34|17940.34|17860.34|17940.34|17860.34|17937.34|17857.34|10
1721726070000|2024-07-23 09:14:30|17940.6|17860.6|17941.95|17861.95|17941.95|17861.95|17940.6|17860.6|10
1721726080000|2024-07-23 09:14:40|17942.52|17862.52|17944.4|17864.4|17944.49|17864.49|17942.52|17862.52|10
1721726090000|2024-07-23 09:14:50|17944.49|17864.49|17944.33|17864.33|17945.09|17865.09|17944.3|17864.3|10
1721726100000|2024-07-23 09:15:00|17944.84|17864.84|17945.02|17865.02|17945.35|17865.35|17944.84|17864.84|10
1721726110000|2024-07-23 09:15:10|17944.39|17864.39|17939.4|17859.4|17944.39|17864.39|17939.4|17859.4|10
1721726120000|2024-07-23 09:15:20|17938.94|17858.94|17937.06|17857.06|17938.95|17858.95|17936.85|17856.85|10
1721726130000|2024-07-23 09:15:30|17937.32|17857.32|17940.96|17860.96|17940.96|17860.96|17937.14|17857.14|10
1721726140000|2024-07-23 09:15:40|17941.1|17861.1|17945.52|17865.52|17945.52|17865.52|17939.7|17859.7|10
1721726150000|2024-07-23 09:15:50|17946.04|17866.04|17949.54|17869.54|17949.54|17869.54|17946.04|17866.04|10
1721726160000|2024-07-23 09:16:00|17950.05|17870.05|17952.63|17872.63|17952.63|17872.63|17949.99|17869.99|10
1721726170000|2024-07-23 09:16:10|17952.74|17872.74|17956.28|17876.28|17956.28|17876.28|17952.74|17872.74|10
1721726180000|2024-07-23 09:16:20|17956.64|17876.64|17959.36|17879.36|17959.67|17879.67|17956.64|17876.64|10
1721726190000|2024-07-23 09:16:30|17959.02|17879.02|17956.32|17876.32|17959.14|17879.14|17956.32|17876.32|10
1721726200000|2024-07-23 09:16:40|17956.31|17876.31|17954.09|17874.09|17956.31|17876.31|17954.09|17874.09|10
1721726210000|2024-07-23 09:16:50|17953.99|17873.99|17954.07|17874.07|17954.63|17874.63|17953.99|17873.99|10
1721726220000|2024-07-23 09:17:00|17954.3|17874.3|17953.71|17873.71|17954.61|17874.61|17953.53|17873.53|10
1721726230000|2024-07-23 09:17:10|17953.63|17873.63|17953.33|17873.33|17953.84|17873.84|17953.2|17873.2|10
1721726240000|2024-07-23 09:17:20|17953.21|17873.21|17953.59|17873.59|17953.59|17873.59|17953.19|17873.19|9
1721726250000|2024-07-23 09:17:30|17953.63|17873.63|17956.76|17876.76|17956.76|17876.76|17953.63|17873.63|10
1721726260000|2024-07-23 09:17:40|17957.25|17877.25|17959.38|17879.38|17959.38|17879.38|17957.25|17877.25|9
1721726270000|2024-07-23 09:17:50|17960|17880|17962.75|17882.75|17962.75|17882.75|17960|17880|10
1721726280000|2024-07-23 09:18:00|17964.05|17884.05|17968.15|17888.15|17968.15|17888.15|17964.05|17884.05|10
1721726290000|2024-07-23 09:18:10|17968.52|17888.52|17967.65|17887.65|17968.52|17888.52|17967.65|17887.65|9
1721726300000|2024-07-23 09:18:20|17967.76|17887.76|17967.17|17887.17|17967.76|17887.76|17966.79|17886.79|10
1721726310000|2024-07-23 09:18:30|17966.97|17886.97|17962.91|17882.91|17966.97|17886.97|17962.91|17882.91|10
1721726320000|2024-07-23 09:18:40|17962.98|17882.98|17963.5|17883.5|17963.84|17883.84|17962.98|17882.98|8
1721726330000|2024-07-23 09:18:50|17963.53|17883.53|17964.01|17884.01|17964.01|17884.01|17963.26|17883.26|10
1721726340000|2024-07-23 09:19:00|17964.18|17884.18|17963.77|17883.77|17964.65|17884.65|17963.77|17883.77|9
1721726350000|2024-07-23 09:19:10|17963.76|17883.76|17963.77|17883.77|17963.77|17883.77|17962.78|17882.78|9
1721726360000|2024-07-23 09:19:20|17963.7|17883.7|17964.67|17884.67|17964.67|17884.67|17963.7|17883.7|10
1721726370000|2024-07-23 09:19:30|17964.65|17884.65|17966.19|17886.19|17966.19|17886.19|17964.65|17884.65|10
1721726380000|2024-07-23 09:19:40|17966.16|17886.16|17967.09|17887.09|17967.09|17887.09|17966.16|17886.16|10
1721726390000|2024-07-23 09:19:50|17967.24|17887.24|17967.7|17887.7|17967.99|17887.99|17967.24|17887.24|10
1721726400000|2024-07-23 09:20:00|17968.39|17888.39|17968.84|17888.84|17969.15|17889.15|17968.39|17888.39|10
1721726410000|2024-07-23 09:20:10|17968.9|17888.9|17967.28|17887.28|17968.9|17888.9|17967.28|17887.28|10
1721726420000|2024-07-23 09:20:20|17967.61|17887.61|17969.68|17889.68|17969.68|17889.68|17966.79|17886.79|9
1721726430000|2024-07-23 09:20:30|17969.34|17889.34|17971.01|17891.01|17971.01|17891.01|17969.28|17889.28|8
1721726440000|2024-07-23 09:20:40|17970.95|17890.95|17970.17|17890.17|17970.99|17890.99|17970.16|17890.16|9
1721726450000|2024-07-23 09:20:50|17970.01|17890.01|17971.09|17891.09|17971.09|17891.09|17969.92|17889.92|10
1721726460000|2024-07-23 09:21:00|17971.17|17891.17|17974.14|17894.14|17974.26|17894.26|17971.17|17891.17|10
1721726470000|2024-07-23 09:21:10|17974.39|17894.39|17975.26|17895.26|17975.26|17895.26|17974.39|17894.39|8
1721726480000|2024-07-23 09:21:20|17975.56|17895.56|17978.36|17898.36|17978.36|17898.36|17975.56|17895.56|10
1721726490000|2024-07-23 09:21:30|17978.35|17898.35|17978.05|17898.05|17978.78|17898.78|17977.09|17897.09|10
1721726500000|2024-07-23 09:21:40|17977.96|17897.96|17976.92|17896.92|17978.37|17898.37|17976.92|17896.92|10
1721726510000|2024-07-23 09:21:50|17976.99|17896.99|17973.64|17893.64|17976.99|17896.99|17973.64|17893.64|10
1721726520000|2024-07-23 09:22:00|17973.69|17893.69|17971.37|17891.37|17973.69|17893.69|17971.37|17891.37|10
1721726530000|2024-07-23 09:22:10|17971.35|17891.35|17971.55|17891.55|17971.55|17891.55|17970.82|17890.82|10
1721726540000|2024-07-23 09:22:20|17971.56|17891.56|17970.21|17890.21|17971.56|17891.56|17969.8|17889.8|9
1721726550000|2024-07-23 09:22:30|17970.57|17890.57|17975.32|17895.32|17975.32|17895.32|17970.57|17890.57|10
1721726560000|2024-07-23 09:22:40|17975.39|17895.39|17977.21|17897.21|17977.21|17897.21|17975.39|17895.39|9
1721726570000|2024-07-23 09:22:50|17977.32|17897.32|17979.73|17899.73|17979.73|17899.73|17977.32|17897.32|10
1721726580000|2024-07-23 09:23:00|17979.6|17899.6|17983.36|17903.36|17983.36|17903.36|17979.6|17899.6|10
1721726590000|2024-07-23 09:23:10|17983.47|17903.47|17985.71|17905.71|17985.71|17905.71|17983.47|17903.47|9
1721726600000|2024-07-23 09:23:20|17985.77|17905.77|17987.01|17907.01|17987.01|17907.01|17985.77|17905.77|10
1721726610000|2024-07-23 09:23:30|17987.61|17907.61|17988.91|17908.91|17988.91|17908.91|17987.61|17907.61|9
1721726620000|2024-07-23 09:23:40|17988.89|17908.89|17989.09|17909.09|17989.54|17909.54|17988.89|17908.89|10
1721726630000|2024-07-23 09:23:50|17988.49|17908.49|17988.8|17908.8|17988.8|17908.8|17988.05|17908.05|9
1721726640000|2024-07-23 09:24:00|17988.93|17908.93|17988.96|17908.96|17989.2|17909.2|17988.71|17908.71|9
1721726650000|2024-07-23 09:24:10|17989.1|17909.1|17991.43|17911.43|17991.52|17911.52|17989.1|17909.1|10
1721726660000|2024-07-23 09:24:20|17991.36|17911.36|17991.98|17911.98|17991.98|17911.98|17991.29|17911.29|10
1721726670000|2024-07-23 09:24:30|17991.99|17911.99|17992.69|17912.69|17992.69|17912.69|17991.99|17911.99|9
1721726680000|2024-07-23 09:24:40|17992.78|17912.78|17992.93|17912.93|17992.93|17912.93|17992.49|17912.49|10
1721726690000|2024-07-23 09:24:50|17992.97|17912.97|17993.47|17913.47|17993.54|17913.54|17992.97|17912.97|10
1721726700000|2024-07-23 09:25:00|17994.54|17914.54|17995.88|17915.88|17995.88|17915.88|17994.54|17914.54|10
1721726710000|2024-07-23 09:25:10|17996.11|17916.11|17993.96|17913.96|17997.37|17917.37|17993.91|17913.91|10
1721726720000|2024-07-23 09:25:20|17995.03|17915.03|17995.86|17915.86|17995.86|17915.86|17995.03|17915.03|10
1721726730000|2024-07-23 09:25:30|17995.94|17915.94|17995.43|17915.43|17996.84|17916.84|17994.84|17914.84|10
1721726740000|2024-07-23 09:25:40|17995.54|17915.54|17995.39|17915.39|17995.54|17915.54|17995.25|17915.25|10
1721726750000|2024-07-23 09:25:50|17995.37|17915.37|17994.65|17914.65|17995.71|17915.71|17994.65|17914.65|10
1721726760000|2024-07-23 09:26:00|17994.55|17914.55|17989.26|17909.26|17994.55|17914.55|17989.26|17909.26|10
1721726770000|2024-07-23 09:26:10|17988.59|17908.59|17984.29|17904.29|17988.59|17908.59|17984.29|17904.29|10
1721726780000|2024-07-23 09:26:20|17984.36|17904.36|17982.37|17902.37|17984.36|17904.36|17982.27|17902.27|10
1721726790000|2024-07-23 09:26:30|17982.5|17902.5|17981.38|17901.38|17983.34|17903.34|17981.22|17901.22|10
1721726800000|2024-07-23 09:26:40|17981.46|17901.46|17981.05|17901.05|17982.27|17902.27|17981.05|17901.05|10
1721726810000|2024-07-23 09:26:50|17981.41|17901.41|17982.01|17902.01|17982.01|17902.01|17980.23|17900.23|10
1721726820000|2024-07-23 09:27:00|17982.12|17902.12|17983.78|17903.78|17983.78|17903.78|17982.12|17902.12|10
1721726830000|2024-07-23 09:27:10|17984.35|17904.35|17986.16|17906.16|17986.48|17906.48|17984.31|17904.31|10
1721726840000|2024-07-23 09:27:20|17985.91|17905.91|17985.25|17905.25|17985.91|17905.91|17984.84|17904.84|10
1721726850000|2024-07-23 09:27:30|17985.07|17905.07|17987.43|17907.43|17987.43|17907.43|17985.07|17905.07|10
1721726860000|2024-07-23 09:27:40|17987.45|17907.45|17988.13|17908.13|17988.13|17908.13|17987.45|17907.45|8
1721726870000|2024-07-23 09:27:50|17988.32|17908.32|17990|17910|17990.09|17910.09|17988.32|17908.32|10
1721726880000|2024-07-23 09:28:00|17990.12|17910.12|17990.09|17910.09|17990.15|17910.15|17988.94|17908.94|10
1721726890000|2024-07-23 09:28:10|17990.05|17910.05|17991.22|17911.22|17991.53|17911.53|17990.05|17910.05|10
1721726900000|2024-07-23 09:28:20|17991.5|17911.5|17991.02|17911.02|17991.5|17911.5|17990.73|17910.73|10
1721726910000|2024-07-23 09:28:30|17990.97|17910.97|17993.28|17913.28|17993.28|17913.28|17990.76|17910.76|10
1721726920000|2024-07-23 09:28:40|17993.36|17913.36|17993.51|17913.51|17993.76|17913.76|17993.36|17913.36|10
1721726930000|2024-07-23 09:28:50|17993.07|17913.07|17994.3|17914.3|17994.3|17914.3|17992.94|17912.94|10
1721726940000|2024-07-23 09:29:00|17994.32|17914.32|17995.83|17915.83|17995.83|17915.83|17994.32|17914.32|9
1721726950000|2024-07-23 09:29:10|17995.91|17915.91|17997.53|17917.53|17998.91|17918.91|17995.91|17915.91|10
1721726960000|2024-07-23 09:29:20|17997.81|17917.81|17999.23|17919.23|17999.75|17919.75|17997.81|17917.81|10
1721726970000|2024-07-23 09:29:30|17999.09|17919.09|17999.71|17919.71|18001.84|17921.84|17997.92|17917.92|10
1721726980000|2024-07-23 09:29:40|17999.45|17919.45|18001.81|17921.81|18001.94|17921.94|17999.45|17919.45|10
1721726990000|2024-07-23 09:29:50|18001.59|17921.59|18001.12|17921.12|18001.91|17921.91|18001.11|17921.11|8
1721727000000|2024-07-23 09:30:00|18001.19|17921.19|18000.72|17920.72|18001.19|17921.19|18000.7|17920.7|10
1721727010000|2024-07-23 09:30:10|18000.69|17920.69|17999.3|17919.3|18001.19|17921.19|17999.3|17919.3|10
1721727020000|2024-07-23 09:30:20|17998.79|17918.79|17998.95|17918.95|17999.18|17919.18|17998.79|17918.79|10
1721727030000|2024-07-23 09:30:30|17998.94|17918.94|17999.99|17919.99|17999.99|17919.99|17998.94|17918.94|10
1721727040000|2024-07-23 09:30:40|18000.08|17920.08|17999.34|17919.34|18000.36|17920.36|17999.34|17919.34|8
1721727050000|2024-07-23 09:30:50|17998.95|17918.95|18000.35|17920.35|18000.37|17920.37|17998.95|17918.95|9
1721727060000|2024-07-23 09:31:00|18000.34|17920.34|18001.09|17921.09|18001.09|17921.09|18000.34|17920.34|10
1721727070000|2024-07-23 09:31:10|18001.13|17921.13|18001.3|17921.3|18001.3|17921.3|18000.94|17920.94|8
1721727080000|2024-07-23 09:31:20|18001.04|17921.04|18001.37|17921.37|18001.46|17921.46|18000.93|17920.93|9
1721727090000|2024-07-23 09:31:30|18001.41|17921.41|18001.81|17921.81|18001.81|17921.81|18001.41|17921.41|7
1721727100000|2024-07-23 09:31:40|18001.78|17921.78|18002.82|17922.82|18003.35|17923.35|18001.78|17921.78|10
1721727110000|2024-07-23 09:31:50|18002.83|17922.83|18003.31|17923.31|18003.31|17923.31|18002.8|17922.8|10
1721727120000|2024-07-23 09:32:00|18003.32|17923.32|18005.3|17925.3|18005.3|17925.3|18003.32|17923.32|10
1721727130000|2024-07-23 09:32:10|18006.49|17926.49|18014.26|17934.26|18014.26|17934.26|18006.49|17926.49|10
1721727140000|2024-07-23 09:32:20|18014.83|17934.83|18014.08|17934.08|18015.39|17935.39|18014.08|17934.08|10
1721727150000|2024-07-23 09:32:30|18014.18|17934.18|18014.15|17934.15|18014.95|17934.95|18014.15|17934.15|10
1721727160000|2024-07-23 09:32:40|18013.12|17933.12|18011.51|17931.51|18013.12|17933.12|18010.42|17930.42|10
1721727170000|2024-07-23 09:32:50|18011.61|17931.61|18012.86|17932.86|18012.86|17932.86|18010.9|17930.9|10
1721727180000|2024-07-23 09:33:00|18012.95|17932.95|18013.02|17933.02|18013.94|17933.94|18012.95|17932.95|10
1721727190000|2024-07-23 09:33:10|18012.74|17932.74|18012.18|17932.18|18012.74|17932.74|18012.03|17932.03|9
1721727200000|2024-07-23 09:33:20|18012.1|17932.1|18011.1|17931.1|18012.1|17932.1|18010.05|17930.05|10
1721727210000|2024-07-23 09:33:30|18010.83|17930.83|18011.38|17931.38|18011.59|17931.59|18010.76|17930.76|10
1721727220000|2024-07-23 09:33:40|18011.36|17931.36|18010.86|17930.86|18011.36|17931.36|18010.86|17930.86|9
1721727230000|2024-07-23 09:33:50|18010.82|17930.82|18010.87|17930.87|18010.87|17930.87|18010.27|17930.27|10
1721727240000|2024-07-23 09:34:00|18011.05|17931.05|18012.78|17932.78|18012.78|17932.78|18011.04|17931.04|10
1721727250000|2024-07-23 09:34:10|18012.82|17932.82|18014.26|17934.26|18014.39|17934.39|18012.82|17932.82|9
1721727260000|2024-07-23 09:34:20|18014.06|17934.06|18015.44|17935.44|18015.55|17935.55|18014.02|17934.02|10
1721727270000|2024-07-23 09:34:30|18014.99|17934.99|18015.63|17935.63|18015.74|17935.74|18014.78|17934.78|10
1721727280000|2024-07-23 09:34:40|18015.77|17935.77|18020.17|17940.17|18020.85|17940.85|18015.46|17935.46|10
1721727290000|2024-07-23 09:34:50|18020.74|17940.74|18029.51|17949.51|18029.51|17949.51|18020.28|17940.28|10
1721727300000|2024-07-23 09:35:00|18029.28|17949.28|18030.91|17950.91|18030.91|17950.91|18029.14|17949.14|10
1721727310000|2024-07-23 09:35:10|18031.29|17951.29|18032.51|17952.51|18034.79|17954.79|18031.29|17951.29|10
1721727320000|2024-07-23 09:35:20|18032.49|17952.49|18028.28|17948.28|18032.64|17952.64|18028.28|17948.28|10
1721727330000|2024-07-23 09:35:30|18027.54|17947.54|18026.05|17946.05|18027.61|17947.61|18026.05|17946.05|10
1721727340000|2024-07-23 09:35:40|18025.48|17945.48|18026.99|17946.99|18026.99|17946.99|18025.18|17945.18|10
1721727350000|2024-07-23 09:35:50|18026.67|17946.67|18027.16|17947.16|18027.16|17947.16|18026.34|17946.34|9
1721727360000|2024-07-23 09:36:00|18027.34|17947.34|18029.86|17949.86|18029.86|17949.86|18027.19|17947.19|9
1721727370000|2024-07-23 09:36:10|18030.63|17950.63|18031.07|17951.07|18032.7|17952.7|18030.63|17950.63|10
1721727380000|2024-07-23 09:36:20|18031.02|17951.02|18029.9|17949.9|18031.02|17951.02|18029.02|17949.02|10
1721727390000|2024-07-23 09:36:30|18029.86|17949.86|18027.61|17947.61|18030.34|17950.34|18027.61|17947.61|10
1721727400000|2024-07-23 09:36:40|18027.44|17947.44|18027.57|17947.57|18027.59|17947.59|18027.43|17947.43|9
1721727410000|2024-07-23 09:36:50|18027.61|17947.61|18031.11|17951.11|18031.13|17951.13|18027.61|17947.61|10
1721727420000|2024-07-23 09:37:00|18031.48|17951.48|18031.77|17951.77|18032.36|17952.36|18031.48|17951.48|10
1721727430000|2024-07-23 09:37:10|18031.8|17951.8|18028.4|17948.4|18031.8|17951.8|18028.4|17948.4|10
1721727440000|2024-07-23 09:37:20|18028.41|17948.41|18032.59|17952.59|18032.83|17952.83|18028.08|17948.08|10
1721727450000|2024-07-23 09:37:30|18032.92|17952.92|18031.53|17951.53|18032.99|17952.99|18031.53|17951.53|10
1721727460000|2024-07-23 09:37:40|18031.67|17951.67|18029.46|17949.46|18031.79|17951.79|18029.46|17949.46|10
1721727470000|2024-07-23 09:37:50|18029.55|17949.55|18028.48|17948.48|18029.88|17949.88|18028.19|17948.19|10
1721727480000|2024-07-23 09:38:00|18028.65|17948.65|18026.29|17946.29|18028.65|17948.65|18026.29|17946.29|10
1721727490000|2024-07-23 09:38:10|18025.94|17945.94|18021.56|17941.56|18025.94|17945.94|18021.56|17941.56|10
1721727500000|2024-07-23 09:38:20|18021.64|17941.64|18021.93|17941.93|18022.51|17942.51|18021.27|17941.27|10
1721727510000|2024-07-23 09:38:30|18021.44|17941.44|18021.18|17941.18|18021.54|17941.54|18020.28|17940.28|9
1721727520000|2024-07-23 09:38:40|18021.25|17941.25|18022.34|17942.34|18023.6|17943.6|18021.25|17941.25|10
1721727530000|2024-07-23 09:38:50|18023.27|17943.27|18023.82|17943.82|18024.18|17944.18|18023.27|17943.27|10
1721727540000|2024-07-23 09:39:00|18023.76|17943.76|18023.85|17943.85|18023.9|17943.9|18023.48|17943.48|10
1721727550000|2024-07-23 09:39:10|18023.15|17943.15|18020.33|17940.33|18023.15|17943.15|18020.15|17940.15|10
1721727560000|2024-07-23 09:39:20|18020.15|17940.15|18013.77|17933.77|18020.15|17940.15|18013.77|17933.77|10
1721727570000|2024-07-23 09:39:30|18013.64|17933.64|18014.99|17934.99|18014.99|17934.99|18013.43|17933.43|10
1721727580000|2024-07-23 09:39:40|18015.49|17935.49|18018.87|17938.87|18018.87|17938.87|18015.49|17935.49|10
1721727590000|2024-07-23 09:39:50|18019.03|17939.03|18019.48|17939.48|18019.74|17939.74|18019.03|17939.03|10
1721727600000|2024-07-23 09:40:00|18019.34|17939.34|18025.05|17945.05|18025.05|17945.05|18019.34|17939.34|10
1721727610000|2024-07-23 09:40:10|18025.57|17945.57|18023.68|17943.68|18026.93|17946.93|18023.46|17943.46|10
1721727620000|2024-07-23 09:40:20|18023.69|17943.69|18024.86|17944.86|18024.96|17944.96|18023.48|17943.48|10
1721727630000|2024-07-23 09:40:30|18024.54|17944.54|18026.33|17946.33|18026.33|17946.33|18023.79|17943.79|10
1721727640000|2024-07-23 09:40:40|18026.66|17946.66|18027.28|17947.28|18027.3|17947.3|18026.43|17946.43|10
1721727650000|2024-07-23 09:40:50|18027.26|17947.26|18032.5|17952.5|18032.5|17952.5|18027.26|17947.26|9
1721727660000|2024-07-23 09:41:00|18032.09|17952.09|18032.45|17952.45|18032.99|17952.99|18032.09|17952.09|10
1721727670000|2024-07-23 09:41:10|18032.33|17952.33|18031.55|17951.55|18032.33|17952.33|18031.24|17951.24|10
1721727680000|2024-07-23 09:41:20|18030.57|17950.57|18030.59|17950.59|18030.78|17950.78|18030.39|17950.39|10
1721727690000|2024-07-23 09:41:30|18030.53|17950.53|18030.26|17950.26|18031.16|17951.16|18030.25|17950.25|10
1721727700000|2024-07-23 09:41:40|18029.74|17949.74|18027.86|17947.86|18029.74|17949.74|18027.86|17947.86|9
1721727710000|2024-07-23 09:41:50|18027.6|17947.6|18023.01|17943.01|18027.6|17947.6|18023.01|17943.01|10
1721727720000|2024-07-23 09:42:00|18022.83|17942.83|18023.35|17943.35|18023.35|17943.35|18022.26|17942.26|10
1721727730000|2024-07-23 09:42:10|18023.52|17943.52|18023.26|17943.26|18023.85|17943.85|18023.03|17943.03|10
1721727740000|2024-07-23 09:42:20|18023.02|17943.02|18021.58|17941.58|18023.94|17943.94|18021.58|17941.58|10
1721727750000|2024-07-23 09:42:30|18021.07|17941.07|18019.12|17939.12|18021.07|17941.07|18018.96|17938.96|10
1721727760000|2024-07-23 09:42:40|18018.78|17938.78|18015.64|17935.64|18018.78|17938.78|18015.64|17935.64|10
1721727770000|2024-07-23 09:42:50|18014.71|17934.71|18010.84|17930.84|18014.71|17934.71|18010.3|17930.3|10
1721727780000|2024-07-23 09:43:00|18010.87|17930.87|18011.78|17931.78|18011.78|17931.78|18010.72|17930.72|9
1721727790000|2024-07-23 09:43:10|18011.84|17931.84|18011.9|17931.9|18012.57|17932.57|18011.57|17931.57|9
1721727800000|2024-07-23 09:43:20|18011.91|17931.91|18013.51|17933.51|18013.51|17933.51|18011.88|17931.88|10
1721727810000|2024-07-23 09:43:30|18012.72|17932.72|18012.38|17932.38|18012.88|17932.88|18012.38|17932.38|10
1721727820000|2024-07-23 09:43:40|18012.16|17932.16|18010.86|17930.86|18012.16|17932.16|18010.86|17930.86|8
1721727830000|2024-07-23 09:43:50|18010.88|17930.88|18010.37|17930.37|18010.93|17930.93|18010.37|17930.37|10
1721727840000|2024-07-23 09:44:00|18010.19|17930.19|18012.31|17932.31|18012.31|17932.31|18010.04|17930.04|10
1721727850000|2024-07-23 09:44:10|18012.18|17932.18|18010.42|17930.42|18012.18|17932.18|18010.42|17930.42|10
1721727860000|2024-07-23 09:44:20|18010.28|17930.28|18011.67|17931.67|18011.67|17931.67|18010.06|17930.06|10
1721727870000|2024-07-23 09:44:30|18011.78|17931.78|18014.3|17934.3|18014.3|17934.3|18011.52|17931.52|10
1721727880000|2024-07-23 09:44:40|18014.37|17934.37|18012|17932|18014.37|17934.37|18012|17932|10
1721727890000|2024-07-23 09:44:50|18011.88|17931.88|18011.8|17931.8|18012.2|17932.2|18011.8|17931.8|8
1721727900000|2024-07-23 09:45:00|18011.61|17931.61|18012.96|17932.96|18012.96|17932.96|18011.61|17931.61|10
1721727910000|2024-07-23 09:45:10|18012.83|17932.83|18012.81|17932.81|18012.97|17932.97|18012.27|17932.27|9
1721727920000|2024-07-23 09:45:20|18012.37|17932.37|18011.25|17931.25|18012.37|17932.37|18011.2|17931.2|8
1721727930000|2024-07-23 09:45:30|18010.95|17930.95|18010.51|17930.51|18010.95|17930.95|18010.51|17930.51|10
1721727940000|2024-07-23 09:45:40|18010.54|17930.54|18011|17931|18011|17931|18010.4|17930.4|10
1721727950000|2024-07-23 09:45:50|18011.1|17931.1|18009.64|17929.64|18011.1|17931.1|18009.64|17929.64|10
1721727960000|2024-07-23 09:46:00|18009.05|17929.05|18008.04|17928.04|18009.05|17929.05|18007.95|17927.95|10
1721727970000|2024-07-23 09:46:10|18008.06|17928.06|18005.52|17925.52|18008.12|17928.12|18005.52|17925.52|8
1721727980000|2024-07-23 09:46:20|18005.48|17925.48|18003.88|17923.88|18005.82|17925.82|18003.83|17923.83|10
1721727990000|2024-07-23 09:46:30|18003.67|17923.67|18004.02|17924.02|18005.03|17925.03|18003.67|17923.67|9
1721728000000|2024-07-23 09:46:40|18004.51|17924.51|18003.54|17923.54|18004.51|17924.51|18003.31|17923.31|10
1721728010000|2024-07-23 09:46:50|18003.3|17923.3|18002.06|17922.06|18003.3|17923.3|18002.06|17922.06|9
1721728020000|2024-07-23 09:47:00|18002.15|17922.15|18003.12|17923.12|18003.12|17923.12|18002.15|17922.15|10
1721728030000|2024-07-23 09:47:10|18003.16|17923.16|18003.04|17923.04|18003.16|17923.16|18002.48|17922.48|10
1721728040000|2024-07-23 09:47:20|18002.93|17922.93|18003.41|17923.41|18003.47|17923.47|18002.93|17922.93|9
1721728050000|2024-07-23 09:47:30|18003.01|17923.01|18000.95|17920.95|18003.01|17923.01|18000.95|17920.95|9
1721728060000|2024-07-23 09:47:40|18000.51|17920.51|17998.75|17918.75|18000.51|17920.51|17998.52|17918.52|10
1721728070000|2024-07-23 09:47:50|17998.58|17918.58|17998.47|17918.47|17998.72|17918.72|17998.15|17918.15|10
1721728080000|2024-07-23 09:48:00|17998.49|17918.49|17997.95|17917.95|17998.63|17918.63|17997.95|17917.95|10
1721728090000|2024-07-23 09:48:10|17997.94|17917.94|17997.27|17917.27|17997.95|17917.95|17997.27|17917.27|10
1721728100000|2024-07-23 09:48:20|17997.3|17917.3|17995.58|17915.58|17997.3|17917.3|17995.36|17915.36|10
1721728110000|2024-07-23 09:48:30|17994.65|17914.65|17991.62|17911.62|17994.65|17914.65|17991.54|17911.54|9
1721728120000|2024-07-23 09:48:40|17991.73|17911.73|17989.68|17909.68|17991.98|17911.98|17989.33|17909.33|10
1721728130000|2024-07-23 09:48:50|17989.73|17909.73|17990.45|17910.45|17990.45|17910.45|17989.73|17909.73|10
1721728140000|2024-07-23 09:49:00|17990.2|17910.2|17990.08|17910.08|17990.54|17910.54|17990.04|17910.04|9
1721728150000|2024-07-23 09:49:10|17990.97|17910.97|17990.51|17910.51|17991.44|17911.44|17990.51|17910.51|10
1721728160000|2024-07-23 09:49:20|17990.14|17910.14|17989.15|17909.15|17990.43|17910.43|17988.57|17908.57|9
1721728170000|2024-07-23 09:49:30|17989.54|17909.54|17988.56|17908.56|17989.87|17909.87|17988.56|17908.56|10
1721728180000|2024-07-23 09:49:40|17987.35|17907.35|17985.11|17905.11|17987.35|17907.35|17984.98|17904.98|10
1721728190000|2024-07-23 09:49:50|17985.18|17905.18|17991.07|17911.07|17991.07|17911.07|17985.18|17905.18|10
1721728200000|2024-07-23 09:50:00|17992.31|17912.31|17994.93|17914.93|17995.16|17915.16|17992.31|17912.31|10
1721728210000|2024-07-23 09:50:10|17995.07|17915.07|17996.66|17916.66|17996.66|17916.66|17994.77|17914.77|9
1721728220000|2024-07-23 09:50:20|17996.81|17916.81|17999.06|17919.06|17999.06|17919.06|17996.81|17916.81|10
1721728230000|2024-07-23 09:50:30|17998.83|17918.83|17997.97|17917.97|17999.16|17919.16|17997.97|17917.97|9
1721728240000|2024-07-23 09:50:40|17997.99|17917.99|17997.8|17917.8|17998.02|17918.02|17997.49|17917.49|10
1721728250000|2024-07-23 09:50:50|17998.16|17918.16|18000.59|17920.59|18000.59|17920.59|17998.16|17918.16|9
1721728260000|2024-07-23 09:51:00|18000.63|17920.63|18001.91|17921.91|18001.91|17921.91|18000.63|17920.63|9
1721728270000|2024-07-23 09:51:10|18001.82|17921.82|18000.55|17920.55|18001.82|17921.82|18000.55|17920.55|9
1721728280000|2024-07-23 09:51:20|18000.25|17920.25|17999.4|17919.4|18000.25|17920.25|17999.4|17919.4|9
1721728290000|2024-07-23 09:51:30|17999.28|17919.28|17998.67|17918.67|17999.48|17919.48|17998.67|17918.67|10
1721728300000|2024-07-23 09:51:40|17998.52|17918.52|17996.64|17916.64|17998.52|17918.52|17996.64|17916.64|9
1721728310000|2024-07-23 09:51:50|17996.44|17916.44|17993.52|17913.52|17996.44|17916.44|17993.52|17913.52|10
1721728320000|2024-07-23 09:52:00|17993.3|17913.3|17991.86|17911.86|17993.3|17913.3|17991.84|17911.84|10
1721728330000|2024-07-23 09:52:10|17992.04|17912.04|17989.31|17909.31|17992.04|17912.04|17989.31|17909.31|10
1721728340000|2024-07-23 09:52:20|17989.32|17909.32|17988.29|17908.29|17989.32|17909.32|17987.98|17907.98|10
1721728350000|2024-07-23 09:52:30|17988.22|17908.22|17988.7|17908.7|17989.04|17909.04|17988.12|17908.12|10
1721728360000|2024-07-23 09:52:40|17988.85|17908.85|17989.09|17909.09|17989.2|17909.2|17988.41|17908.41|10
1721728370000|2024-07-23 09:52:50|17989.64|17909.64|17990.83|17910.83|17990.83|17910.83|17989.64|17909.64|10
1721728380000|2024-07-23 09:53:00|17990.88|17910.88|17991.15|17911.15|17991.15|17911.15|17990.51|17910.51|9
1721728390000|2024-07-23 09:53:10|17991.11|17911.11|17991.53|17911.53|17991.53|17911.53|17990.92|17910.92|8
1721728400000|2024-07-23 09:53:20|17991.62|17911.62|17989.37|17909.37|17991.62|17911.62|17989.37|17909.37|10
1721728410000|2024-07-23 09:53:30|17989.14|17909.14|17987.97|17907.97|17989.14|17909.14|17987.97|17907.97|10
1721728420000|2024-07-23 09:53:40|17988.15|17908.15|17989.09|17909.09|17989.53|17909.53|17988.15|17908.15|9
1721728430000|2024-07-23 09:53:50|17988.97|17908.97|17987.81|17907.81|17989.02|17909.02|17987.81|17907.81|10
1721728440000|2024-07-23 09:54:00|17987.27|17907.27|17986.27|17906.27|17987.27|17907.27|17986.07|17906.07|10
1721728450000|2024-07-23 09:54:10|17986.17|17906.17|17980.81|17900.81|17986.17|17906.17|17980.81|17900.81|10
1721728460000|2024-07-23 09:54:20|17980.36|17900.36|17979.31|17899.31|17980.36|17900.36|17979.15|17899.15|10
1721728470000|2024-07-23 09:54:30|17979.19|17899.19|17979.1|17899.1|17979.35|17899.35|17979.07|17899.07|10
1721728480000|2024-07-23 09:54:40|17979.08|17899.08|17979.98|17899.98|17979.98|17899.98|17977.64|17897.64|10
1721728490000|2024-07-23 09:54:50|17980.41|17900.41|17981.33|17901.33|17981.33|17901.33|17980.41|17900.41|10
1721728500000|2024-07-23 09:55:00|17981.43|17901.43|17981.58|17901.58|17981.73|17901.73|17980.69|17900.69|9
1721728510000|2024-07-23 09:55:10|17981.69|17901.69|17980.75|17900.75|17981.69|17901.69|17980.73|17900.73|10
1721728520000|2024-07-23 09:55:20|17980.4|17900.4|17980.28|17900.28|17980.46|17900.46|17979.41|17899.41|10
1721728530000|2024-07-23 09:55:30|17980.26|17900.26|17979.15|17899.15|17980.26|17900.26|17978.25|17898.25|10
1721728540000|2024-07-23 09:55:40|17979.51|17899.51|17978.57|17898.57|17979.72|17899.72|17978.57|17898.57|10
1721728550000|2024-07-23 09:55:50|17978.53|17898.53|17978.09|17898.09|17978.67|17898.67|17977.97|17897.97|10
1721728560000|2024-07-23 09:56:00|17977.54|17897.54|17978.39|17898.39|17979.46|17899.46|17977.54|17897.54|9
1721728570000|2024-07-23 09:56:10|17978.93|17898.93|17980.29|17900.29|17980.29|17900.29|17978.93|17898.93|10
1721728580000|2024-07-23 09:56:20|17980.32|17900.32|17980.77|17900.77|17981.1|17901.1|17980.32|17900.32|10
1721728590000|2024-07-23 09:56:30|17980.8|17900.8|17980.69|17900.69|17981.23|17901.23|17980.69|17900.69|10
1721728600000|2024-07-23 09:56:40|17980.82|17900.82|17980.95|17900.95|17980.95|17900.95|17980.57|17900.57|10
1721728610000|2024-07-23 09:56:50|17981.22|17901.22|17981.83|17901.83|17981.99|17901.99|17981.22|17901.22|10
1721728620000|2024-07-23 09:57:00|17982.17|17902.17|17982.73|17902.73|17983.08|17903.08|17982.17|17902.17|10
1721728630000|2024-07-23 09:57:10|17982.4|17902.4|17982.43|17902.43|17982.47|17902.47|17982.11|17902.11|10
1721728640000|2024-07-23 09:57:20|17982.29|17902.29|17981.83|17901.83|17982.29|17902.29|17981.82|17901.82|10
1721728650000|2024-07-23 09:57:30|17981.82|17901.82|17981.12|17901.12|17982.06|17902.06|17981.12|17901.12|10
1721728660000|2024-07-23 09:57:40|17981.06|17901.06|17979.94|17899.94|17981.06|17901.06|17979.87|17899.87|10
1721728670000|2024-07-23 09:57:50|17980.03|17900.03|17980.48|17900.48|17980.48|17900.48|17979.86|17899.86|9
1721728680000|2024-07-23 09:58:00|17980.83|17900.83|17981.61|17901.61|17981.61|17901.61|17980.45|17900.45|10
1721728690000|2024-07-23 09:58:10|17981.87|17901.87|17981.35|17901.35|17981.87|17901.87|17981.1|17901.1|10
1721728700000|2024-07-23 09:58:20|17980.4|17900.4|17979.64|17899.64|17980.47|17900.47|17979.64|17899.64|10
1721728710000|2024-07-23 09:58:30|17979.61|17899.61|17980.1|17900.1|17980.34|17900.34|17978.9|17898.9|10
1721728720000|2024-07-23 09:58:40|17980.14|17900.14|17978.62|17898.62|17980.14|17900.14|17978.62|17898.62|10
1721728730000|2024-07-23 09:58:50|17978.63|17898.63|17978.26|17898.26|17978.77|17898.77|17978.26|17898.26|9
1721728740000|2024-07-23 09:59:00|17978.24|17898.24|17977.8|17897.8|17978.44|17898.44|17977.8|17897.8|10
1721728750000|2024-07-23 09:59:10|17977.64|17897.64|17976.92|17896.92|17977.93|17897.93|17976.92|17896.92|10
1721728760000|2024-07-23 09:59:20|17976.78|17896.78|17974|17894|17976.78|17896.78|17974|17894|10
1721728770000|2024-07-23 09:59:30|17973.74|17893.74|17973.92|17893.92|17974.2|17894.2|17973.71|17893.71|10
1721728780000|2024-07-23 09:59:40|17973.86|17893.86|17972.64|17892.64|17973.86|17893.86|17972.64|17892.64|10
1721728790000|2024-07-23 09:59:50|17972.61|17892.61|17972.88|17892.88|17973.24|17893.24|17972.61|17892.61|9
1721728800000|2024-07-23 10:00:00|17972.97|17892.97|17973.24|17893.24|17973.51|17893.51|17972.89|17892.89|9
1721728810000|2024-07-23 10:00:10|17973.41|17893.41|17973.17|17893.17|17973.6|17893.6|17973.15|17893.15|10
1721728820000|2024-07-23 10:00:20|17973.31|17893.31|17977.38|17897.38|17977.38|17897.38|17973.16|17893.16|10
1721728830000|2024-07-23 10:00:30|17977.97|17897.97|17979.2|17899.2|17979.42|17899.42|17977.97|17897.97|10
1721728840000|2024-07-23 10:00:40|17978.53|17898.53|17977.35|17897.35|17978.53|17898.53|17977.35|17897.35|10
1721728850000|2024-07-23 10:00:50|17977.17|17897.17|17978.8|17898.8|17978.8|17898.8|17977|17897|10
1721728860000|2024-07-23 10:01:00|17979.03|17899.03|17977.44|17897.44|17980.71|17900.71|17977.43|17897.43|10
1721728870000|2024-07-23 10:01:10|17977.51|17897.51|17978.53|17898.53|17978.53|17898.53|17977.06|17897.06|10
1721728880000|2024-07-23 10:01:20|17978.67|17898.67|17979.42|17899.42|17979.64|17899.64|17978.67|17898.67|10
1721728890000|2024-07-23 10:01:30|17979.37|17899.37|17979.35|17899.35|17979.39|17899.39|17978.88|17898.88|10
1721728900000|2024-07-23 10:01:40|17979.36|17899.36|17978.74|17898.74|17979.61|17899.61|17978.74|17898.74|10
1721728910000|2024-07-23 10:01:50|17978.61|17898.61|17979.38|17899.38|17979.38|17899.38|17978.61|17898.61|10
1721728920000|2024-07-23 10:02:00|17979.27|17899.27|17979.02|17899.02|17979.42|17899.42|17978.79|17898.79|10
1721728930000|2024-07-23 10:02:10|17978.88|17898.88|17980.68|17900.68|17980.68|17900.68|17978.81|17898.81|10
1721728940000|2024-07-23 10:02:20|17980.7|17900.7|17981.13|17901.13|17981.13|17901.13|17980.55|17900.55|9
1721728950000|2024-07-23 10:02:30|17981.31|17901.31|17983.05|17903.05|17983.3|17903.3|17981.31|17901.31|10
1721728960000|2024-07-23 10:02:40|17983.43|17903.43|17982.7|17902.7|17983.43|17903.43|17982.7|17902.7|8
1721728970000|2024-07-23 10:02:50|17982.81|17902.81|17981.95|17901.95|17982.89|17902.89|17981.95|17901.95|9
1721728980000|2024-07-23 10:03:00|17981.87|17901.87|17982.55|17902.55|17982.55|17902.55|17981.7|17901.7|10
1721728990000|2024-07-23 10:03:10|17982.51|17902.51|17981.52|17901.52|17982.51|17902.51|17981.52|17901.52|10
1721729000000|2024-07-23 10:03:20|17981.53|17901.53|17977.31|17897.31|17981.53|17901.53|17977.31|17897.31|9
1721729010000|2024-07-23 10:03:30|17976.71|17896.71|17969.73|17889.73|17976.71|17896.71|17969.73|17889.73|9
1721729020000|2024-07-23 10:03:40|17969.22|17889.22|17967.19|17887.19|17969.22|17889.22|17967.19|17887.19|10
1721729030000|2024-07-23 10:03:50|17966.16|17886.16|17965.18|17885.18|17966.16|17886.16|17965.18|17885.18|10
1721729040000|2024-07-23 10:04:00|17965.02|17885.02|17964.6|17884.6|17965.35|17885.35|17964.6|17884.6|8
1721729050000|2024-07-23 10:04:10|17964.59|17884.59|17963.53|17883.53|17964.59|17884.59|17963.53|17883.53|10
1721729060000|2024-07-23 10:04:20|17963.21|17883.21|17960.79|17880.79|17963.21|17883.21|17960.79|17880.79|10
1721729070000|2024-07-23 10:04:30|17960.82|17880.82|17953.32|17873.32|17960.82|17880.82|17953.32|17873.32|9
1721729080000|2024-07-23 10:04:40|17952.24|17872.24|17945.18|17865.18|17952.24|17872.24|17945.18|17865.18|10
1721729090000|2024-07-23 10:04:50|17945.9|17865.9|17944.35|17864.35|17946.86|17866.86|17944.35|17864.35|10
1721729100000|2024-07-23 10:05:00|17944.15|17864.15|17946.34|17866.34|17946.49|17866.49|17944.15|17864.15|10
1721729110000|2024-07-23 10:05:10|17946.58|17866.58|17944.78|17864.78|17946.58|17866.58|17944.78|17864.78|10
1721729120000|2024-07-23 10:05:20|17944.77|17864.77|17940.38|17860.38|17944.77|17864.77|17940.38|17860.38|9
1721729130000|2024-07-23 10:05:30|17939.62|17859.62|17938.29|17858.29|17940.48|17860.48|17938.29|17858.29|10
1721729140000|2024-07-23 10:05:40|17938.2|17858.2|17935.2|17855.2|17938.21|17858.21|17935.2|17855.2|10
1721729150000|2024-07-23 10:05:50|17933.75|17853.75|17933.77|17853.77|17933.9|17853.9|17933.52|17853.52|10
1721729160000|2024-07-23 10:06:00|17933.34|17853.34|17933.98|17853.98|17935.05|17855.05|17933.34|17853.34|10
1721729170000|2024-07-23 10:06:10|17934.2|17854.2|17934.91|17854.91|17934.91|17854.91|17933.66|17853.66|9
1721729180000|2024-07-23 10:06:20|17935.82|17855.82|17944.35|17864.35|17944.35|17864.35|17935.82|17855.82|10
1721729190000|2024-07-23 10:06:30|17945.17|17865.17|17953.44|17873.44|17953.44|17873.44|17945.17|17865.17|10
1721729200000|2024-07-23 10:06:40|17954.85|17874.85|17955.88|17875.88|17956.3|17876.3|17954.85|17874.85|10
1721729210000|2024-07-23 10:06:50|17955.87|17875.87|17956.02|17876.02|17956.07|17876.07|17955.48|17875.48|10
1721729220000|2024-07-23 10:07:00|17955.75|17875.75|17959.17|17879.17|17960.04|17880.04|17955.69|17875.69|10
1721729230000|2024-07-23 10:07:10|17958.26|17878.26|17961.3|17881.3|17961.3|17881.3|17958.26|17878.26|10
1721729240000|2024-07-23 10:07:20|17961.44|17881.44|17964.12|17884.12|17964.12|17884.12|17961.44|17881.44|9
1721729250000|2024-07-23 10:07:30|17964.89|17884.89|17968.18|17888.18|17968.18|17888.18|17964.89|17884.89|10
1721729260000|2024-07-23 10:07:40|17968.2|17888.2|17967.42|17887.42|17970.14|17890.14|17967.42|17887.42|10
1721729270000|2024-07-23 10:07:50|17967.18|17887.18|17963.8|17883.8|17967.18|17887.18|17963.8|17883.8|10
1721729280000|2024-07-23 10:08:00|17963.76|17883.76|17962.39|17882.39|17964.35|17884.35|17962.39|17882.39|10
1721729290000|2024-07-23 10:08:10|17962.17|17882.17|17965.38|17885.38|17965.38|17885.38|17961.9|17881.9|10
1721729300000|2024-07-23 10:08:20|17965.45|17885.45|17967.88|17887.88|17967.88|17887.88|17965.45|17885.45|10
1721729310000|2024-07-23 10:08:30|17967.94|17887.94|17975.04|17895.04|17975.04|17895.04|17967.94|17887.94|10
1721729320000|2024-07-23 10:08:40|17975.96|17895.96|17978.18|17898.18|17978.18|17898.18|17975.96|17895.96|10
1721729330000|2024-07-23 10:08:50|17978.39|17898.39|17979.36|17899.36|17980.12|17900.12|17978.39|17898.39|9
1721729340000|2024-07-23 10:09:00|17979.08|17899.08|17979.98|17899.98|17980.26|17900.26|17979.08|17899.08|7
1721729350000|2024-07-23 10:09:10|17979.93|17899.93|17980.61|17900.61|17980.61|17900.61|17979.53|17899.53|9
1721729360000|2024-07-23 10:09:20|17980.84|17900.84|17980.55|17900.55|17981.09|17901.09|17980.55|17900.55|9
1721729370000|2024-07-23 10:09:30|17980.62|17900.62|17980.77|17900.77|17980.83|17900.83|17980.39|17900.39|10
1721729380000|2024-07-23 10:09:40|17981.11|17901.11|17979.8|17899.8|17981.11|17901.11|17979.79|17899.79|9
1721729390000|2024-07-23 10:09:50|17979.83|17899.83|17980.61|17900.61|17980.61|17900.61|17979.83|17899.83|9
1721729400000|2024-07-23 10:10:00|17980.73|17900.73|17981.37|17901.37|17981.4|17901.4|17980.65|17900.65|10
1721729410000|2024-07-23 10:10:10|17981.53|17901.53|17981.03|17901.03|17982.09|17902.09|17981.03|17901.03|10
1721729420000|2024-07-23 10:10:20|17980.88|17900.88|17980.15|17900.15|17981.27|17901.27|17980.08|17900.08|9
1721729430000|2024-07-23 10:10:30|17980.18|17900.18|17987.15|17907.15|17987.15|17907.15|17980.17|17900.17|10
1721729440000|2024-07-23 10:10:40|17987.25|17907.25|17992.94|17912.94|17992.94|17912.94|17987.25|17907.25|9
1721729450000|2024-07-23 10:10:50|17993.02|17913.02|17991.85|17911.85|17993.02|17913.02|17991.75|17911.75|10
1721729460000|2024-07-23 10:11:00|17991.64|17911.64|17991.69|17911.69|17991.79|17911.79|17991.27|17911.27|10
1721729470000|2024-07-23 10:11:10|17991.71|17911.71|17991.62|17911.62|17991.94|17911.94|17990.75|17910.75|9
1721729480000|2024-07-23 10:11:20|17991.67|17911.67|17990.77|17910.77|17991.67|17911.67|17990.61|17910.61|10
1721729490000|2024-07-23 10:11:30|17990.8|17910.8|17988.73|17908.73|17990.8|17910.8|17988.51|17908.51|10
1721729500000|2024-07-23 10:11:40|17988.76|17908.76|17986.49|17906.49|17988.76|17908.76|17986.49|17906.49|10
1721729510000|2024-07-23 10:11:50|17986.51|17906.51|17982.49|17902.49|17986.61|17906.61|17982.49|17902.49|10
1721729520000|2024-07-23 10:12:00|17982.39|17902.39|17979.55|17899.55|17982.42|17902.42|17979.55|17899.55|10
1721729530000|2024-07-23 10:12:10|17979.53|17899.53|17981.52|17901.52|17981.52|17901.52|17979.51|17899.51|10
1721729540000|2024-07-23 10:12:20|17981.19|17901.19|17984.03|17904.03|17984.15|17904.15|17981.19|17901.19|10
1721729550000|2024-07-23 10:12:30|17984.07|17904.07|17986.92|17906.92|17987.16|17907.16|17984.07|17904.07|10
1721729560000|2024-07-23 10:12:40|17986.79|17906.79|17984.5|17904.5|17986.79|17906.79|17983.72|17903.72|10
1721729570000|2024-07-23 10:12:50|17984.71|17904.71|17983.84|17903.84|17984.71|17904.71|17983.62|17903.62|9
1721729580000|2024-07-23 10:13:00|17983.81|17903.81|17983|17903|17983.84|17903.84|17983|17903|9
1721729590000|2024-07-23 10:13:10|17982.85|17902.85|17981.99|17901.99|17982.85|17902.85|17981.91|17901.91|10
1721729600000|2024-07-23 10:13:20|17981.69|17901.69|17980.72|17900.72|17981.69|17901.69|17980.59|17900.59|9
1721729610000|2024-07-23 10:13:30|17980.18|17900.18|17978.91|17898.91|17980.2|17900.2|17978.74|17898.74|9
1721729620000|2024-07-23 10:13:40|17978.85|17898.85|17978.73|17898.73|17979.04|17899.04|17978.51|17898.51|10
1721729630000|2024-07-23 10:13:50|17978.77|17898.77|17978.37|17898.37|17979.23|17899.23|17978.3|17898.3|9
1721729640000|2024-07-23 10:14:00|17978.84|17898.84|17976.92|17896.92|17978.85|17898.85|17976.92|17896.92|10
1721729650000|2024-07-23 10:14:10|17977.1|17897.1|17976.49|17896.49|17977.1|17897.1|17976.33|17896.33|10
1721729660000|2024-07-23 10:14:20|17976.29|17896.29|17976.4|17896.4|17976.4|17896.4|17975.63|17895.63|10
1721729670000|2024-07-23 10:14:30|17976.57|17896.57|17980.06|17900.06|17980.12|17900.12|17976.57|17896.57|10
1721729680000|2024-07-23 10:14:40|17980|17900|17980.03|17900.03|17980.34|17900.34|17979.91|17899.91|10
1721729690000|2024-07-23 10:14:50|17979.98|17899.98|17979.56|17899.56|17980.13|17900.13|17979.56|17899.56|9
1721729700000|2024-07-23 10:15:00|17979.95|17899.95|17979.25|17899.25|17979.97|17899.97|17979.25|17899.25|10
1721729710000|2024-07-23 10:15:10|17979.28|17899.28|17976.49|17896.49|17979.33|17899.33|17976.49|17896.49|10
1721729720000|2024-07-23 10:15:20|17976.9|17896.9|17976.15|17896.15|17976.92|17896.92|17975.05|17895.05|10
1721729730000|2024-07-23 10:15:30|17976.32|17896.32|17975.5|17895.5|17976.66|17896.66|17975.5|17895.5|10
1721729740000|2024-07-23 10:15:40|17975.35|17895.35|17975.53|17895.53|17975.62|17895.62|17975.1|17895.1|10
1721729750000|2024-07-23 10:15:50|17975.5|17895.5|17976.75|17896.75|17977.35|17897.35|17975.5|17895.5|9
1721729760000|2024-07-23 10:16:00|17976.41|17896.41|17976.83|17896.83|17976.83|17896.83|17976.23|17896.23|10
1721729770000|2024-07-23 10:16:10|17977.01|17897.01|17971.62|17891.62|17977.01|17897.01|17971.62|17891.62|9
1721729780000|2024-07-23 10:16:20|17970.8|17890.8|17965.63|17885.63|17970.8|17890.8|17965.63|17885.63|9
1721729790000|2024-07-23 10:16:30|17965.64|17885.64|17960.53|17880.53|17965.78|17885.78|17960.53|17880.53|10
1721729800000|2024-07-23 10:16:40|17960.3|17880.3|17962.7|17882.7|17962.7|17882.7|17959.93|17879.93|10
1721729810000|2024-07-23 10:16:50|17963.29|17883.29|17964.91|17884.91|17964.91|17884.91|17963.29|17883.29|10
1721729820000|2024-07-23 10:17:00|17965.09|17885.09|17966.21|17886.21|17966.24|17886.24|17965.09|17885.09|9
1721729830000|2024-07-23 10:17:10|17966.41|17886.41|17966.99|17886.99|17967.44|17887.44|17966.2|17886.2|9
1721729840000|2024-07-23 10:17:20|17966.87|17886.87|17964.92|17884.92|17966.87|17886.87|17964.82|17884.82|10
1721729850000|2024-07-23 10:17:30|17964.94|17884.94|17965.06|17885.06|17965.49|17885.49|17964.94|17884.94|10
1721729860000|2024-07-23 10:17:40|17964.38|17884.38|17959.36|17879.36|17964.55|17884.55|17959.36|17879.36|10
1721729870000|2024-07-23 10:17:50|17959.08|17879.08|17956.94|17876.94|17959.08|17879.08|17956.94|17876.94|10
1721729880000|2024-07-23 10:18:00|17956.72|17876.72|17956.29|17876.29|17956.93|17876.93|17956.15|17876.15|10
1721729890000|2024-07-23 10:18:10|17956.3|17876.3|17956.74|17876.74|17956.75|17876.75|17955.97|17875.97|10
1721729900000|2024-07-23 10:18:20|17956.83|17876.83|17955.58|17875.58|17956.83|17876.83|17955.58|17875.58|10
1721729910000|2024-07-23 10:18:30|17955.27|17875.27|17953.08|17873.08|17955.27|17875.27|17953.08|17873.08|10
1721729920000|2024-07-23 10:18:40|17952.92|17872.92|17952.79|17872.79|17953.3|17873.3|17952.79|17872.79|10
1721729930000|2024-07-23 10:18:50|17952.66|17872.66|17950.14|17870.14|17952.8|17872.8|17950.14|17870.14|10
1721729940000|2024-07-23 10:19:00|17950.16|17870.16|17945.97|17865.97|17950.16|17870.16|17944.32|17864.32|10
1721729950000|2024-07-23 10:19:10|17946.64|17866.64|17950.1|17870.1|17950.1|17870.1|17946.64|17866.64|10
1721729960000|2024-07-23 10:19:20|17951.25|17871.25|17955.87|17875.87|17955.87|17875.87|17951.25|17871.25|9
1721729970000|2024-07-23 10:19:30|17957.59|17877.59|17959|17879|17959|17879|17956.8|17876.8|10
1721729980000|2024-07-23 10:19:40|17959.46|17879.46|17960.53|17880.53|17960.62|17880.62|17959.46|17879.46|10
1721729990000|2024-07-23 10:19:50|17960.7|17880.7|17964.59|17884.59|17964.59|17884.59|17960.7|17880.7|10
1721730000000|2024-07-23 10:20:00|17964.63|17884.63|17967.35|17887.35|17967.35|17887.35|17963.59|17883.59|10
1721730010000|2024-07-23 10:20:10|17967.48|17887.48|17971.81|17891.81|17972.01|17892.01|17967.48|17887.48|9
1721730020000|2024-07-23 10:20:20|17971.19|17891.19|17966.29|17886.29|17971.19|17891.19|17966.29|17886.29|10
1721730030000|2024-07-23 10:20:30|17964.44|17884.44|17958.56|17878.56|17964.44|17884.44|17958.56|17878.56|10
1721730040000|2024-07-23 10:20:40|17958.19|17878.19|17956.91|17876.91|17958.19|17878.19|17956.27|17876.27|10
1721730050000|2024-07-23 10:20:50|17956.95|17876.95|17957.53|17877.53|17957.65|17877.65|17956.72|17876.72|10
1721730060000|2024-07-23 10:21:00|17957.27|17877.27|17956.79|17876.79|17957.61|17877.61|17956.79|17876.79|9
1721730070000|2024-07-23 10:21:10|17957.42|17877.42|17956.4|17876.4|17957.42|17877.42|17956.4|17876.4|10
1721730080000|2024-07-23 10:21:20|17956.43|17876.43|17956.12|17876.12|17956.43|17876.43|17954.9|17874.9|10
1721730090000|2024-07-23 10:21:30|17956.36|17876.36|17956.81|17876.81|17957.17|17877.17|17956.33|17876.33|10
1721730100000|2024-07-23 10:21:40|17956.77|17876.77|17955.49|17875.49|17956.8|17876.8|17955.49|17875.49|9
1721730110000|2024-07-23 10:21:50|17955.48|17875.48|17955.65|17875.65|17956.17|17876.17|17955.48|17875.48|9
1721730120000|2024-07-23 10:22:00|17955.73|17875.73|17954.43|17874.43|17956.13|17876.13|17954.43|17874.43|10
1721730130000|2024-07-23 10:22:10|17954.11|17874.11|17953.17|17873.17|17954.11|17874.11|17953.06|17873.06|10
1721730140000|2024-07-23 10:22:20|17953.12|17873.12|17951.84|17871.84|17953.12|17873.12|17950.33|17870.33|10
1721730150000|2024-07-23 10:22:30|17952.14|17872.14|17951.15|17871.15|17952.44|17872.44|17951.15|17871.15|10
1721730160000|2024-07-23 10:22:40|17951.08|17871.08|17949.51|17869.51|17951.1|17871.1|17949.51|17869.51|10
1721730170000|2024-07-23 10:22:50|17948.64|17868.64|17948.43|17868.43|17948.73|17868.73|17948.33|17868.33|10
1721730180000|2024-07-23 10:23:00|17948.46|17868.46|17950.21|17870.21|17950.25|17870.25|17948.26|17868.26|10
1721730190000|2024-07-23 10:23:10|17950.22|17870.22|17953.26|17873.26|17953.26|17873.26|17950.22|17870.22|10
1721730200000|2024-07-23 10:23:20|17953.41|17873.41|17953.25|17873.25|17953.59|17873.59|17953.25|17873.25|10
1721730210000|2024-07-23 10:23:30|17953.52|17873.52|17953.73|17873.73|17953.86|17873.86|17953.52|17873.52|9
1721730220000|2024-07-23 10:23:40|17953.88|17873.88|17957.52|17877.52|17957.52|17877.52|17953.88|17873.88|10
1721730230000|2024-07-23 10:23:50|17957.69|17877.69|17960.23|17880.23|17960.23|17880.23|17957.67|17877.67|10
1721730240000|2024-07-23 10:24:00|17960.74|17880.74|17960.79|17880.79|17960.79|17880.79|17960.52|17880.52|10
1721730250000|2024-07-23 10:24:10|17960.57|17880.57|17957.88|17877.88|17960.89|17880.89|17957.88|17877.88|10
1721730260000|2024-07-23 10:24:20|17957.84|17877.84|17955.81|17875.81|17957.84|17877.84|17955.81|17875.81|10
1721730270000|2024-07-23 10:24:30|17955.9|17875.9|17952.8|17872.8|17956.07|17876.07|17952.76|17872.76|10
1721730280000|2024-07-23 10:24:40|17952.81|17872.81|17952.24|17872.24|17952.81|17872.81|17952.24|17872.24|9
1721730290000|2024-07-23 10:24:50|17953.09|17873.09|17954.15|17874.15|17954.15|17874.15|17953.09|17873.09|10
1721730300000|2024-07-23 10:25:00|17955.38|17875.38|17956.28|17876.28|17956.49|17876.49|17955.38|17875.38|10
1721730310000|2024-07-23 10:25:10|17956.13|17876.13|17956.12|17876.12|17956.13|17876.13|17955.29|17875.29|10
1721730320000|2024-07-23 10:25:20|17956.39|17876.39|17956.62|17876.62|17956.98|17876.98|17956.39|17876.39|9
1721730330000|2024-07-23 10:25:30|17956.64|17876.64|17956.95|17876.95|17956.98|17876.98|17956.6|17876.6|9
1721730340000|2024-07-23 10:25:40|17957|17877|17958.81|17878.81|17958.81|17878.81|17957|17877|10
1721730350000|2024-07-23 10:25:50|17959.84|17879.84|17961.71|17881.71|17961.71|17881.71|17959.84|17879.84|10
1721730360000|2024-07-23 10:26:00|17961.87|17881.87|17961.83|17881.83|17962.34|17882.34|17961.83|17881.83|10
1721730370000|2024-07-23 10:26:10|17961.9|17881.9|17962.24|17882.24|17962.7|17882.7|17961.61|17881.61|10
1721730380000|2024-07-23 10:26:20|17962.93|17882.93|17967.18|17887.18|17967.18|17887.18|17962.93|17882.93|10
1721730390000|2024-07-23 10:26:30|17967.01|17887.01|17969.41|17889.41|17969.41|17889.41|17967.01|17887.01|10
1721730400000|2024-07-23 10:26:40|17969.53|17889.53|17971.31|17891.31|17971.43|17891.43|17969.53|17889.53|10
1721730410000|2024-07-23 10:26:50|17971.17|17891.17|17968.97|17888.97|17971.53|17891.53|17968.64|17888.64|10
1721730420000|2024-07-23 10:27:00|17968.53|17888.53|17968.35|17888.35|17968.69|17888.69|17967.91|17887.91|10
1721730430000|2024-07-23 10:27:10|17968.16|17888.16|17966.06|17886.06|17968.3|17888.3|17965.8|17885.8|10
1721730440000|2024-07-23 10:27:20|17966.08|17886.08|17968.63|17888.63|17968.63|17888.63|17965.96|17885.96|10
1721730450000|2024-07-23 10:27:30|17969.06|17889.06|17970.52|17890.52|17970.52|17890.52|17969.06|17889.06|10
1721730460000|2024-07-23 10:27:40|17970.83|17890.83|17971.71|17891.71|17971.71|17891.71|17970.83|17890.83|10
1721730470000|2024-07-23 10:27:50|17972.25|17892.25|17971.02|17891.02|17972.43|17892.43|17971.02|17891.02|9
1721730480000|2024-07-23 10:28:00|17971.37|17891.37|17972.56|17892.56|17972.56|17892.56|17971.37|17891.37|10
1721730490000|2024-07-23 10:28:10|17972.63|17892.63|17973.75|17893.75|17973.75|17893.75|17972.63|17892.63|10
1721730500000|2024-07-23 10:28:20|17974.1|17894.1|17976.68|17896.68|17976.68|17896.68|17974.1|17894.1|10
1721730510000|2024-07-23 10:28:30|17976.76|17896.76|17976.75|17896.75|17976.76|17896.76|17976.4|17896.4|10
1721730520000|2024-07-23 10:28:40|17976.74|17896.74|17977.28|17897.28|17977.28|17897.28|17976.53|17896.53|9
1721730530000|2024-07-23 10:28:50|17977.19|17897.19|17978.7|17898.7|17978.7|17898.7|17977.04|17897.04|10
1721730540000|2024-07-23 10:29:00|17978.8|17898.8|17979.32|17899.32|17979.48|17899.48|17978.55|17898.55|9
1721730550000|2024-07-23 10:29:10|17979.09|17899.09|17980.28|17900.28|17980.28|17900.28|17979.09|17899.09|9
1721730560000|2024-07-23 10:29:20|17980.81|17900.81|17980.66|17900.66|17981.16|17901.16|17980.66|17900.66|9
1721730570000|2024-07-23 10:29:30|17980.31|17900.31|17983.04|17903.04|17983.04|17903.04|17980.12|17900.12|10
1721730580000|2024-07-23 10:29:40|17983.3|17903.3|17986.68|17906.68|17986.68|17906.68|17983.3|17903.3|10
1721730590000|2024-07-23 10:29:50|17986.84|17906.84|17988.47|17908.47|17988.47|17908.47|17986.47|17906.47|10
1721730600000|2024-07-23 10:30:00|17988.16|17908.16|17989|17909|17989|17909|17987.49|17907.49|10
1721730610000|2024-07-23 10:30:10|17989.15|17909.15|17988.52|17908.52|17989.24|17909.24|17988.47|17908.47|10
1721730620000|2024-07-23 10:30:20|17988.82|17908.82|17989.42|17909.42|17989.42|17909.42|17988.82|17908.82|10
1721730630000|2024-07-23 10:30:30|17990.65|17910.65|17996.81|17916.81|17996.81|17916.81|17990.65|17910.65|10
1721730640000|2024-07-23 10:30:40|17997.06|17917.06|17996.14|17916.14|17997.74|17917.74|17996.14|17916.14|10
1721730650000|2024-07-23 10:30:50|17996.6|17916.6|17997.87|17917.87|17997.87|17917.87|17996.5|17916.5|9
1721730660000|2024-07-23 10:31:00|17997.93|17917.93|18002.21|17922.21|18002.21|17922.21|17997.79|17917.79|10
1721730670000|2024-07-23 10:31:10|18002.63|17922.63|18004.2|17924.2|18005.43|17925.43|18002.63|17922.63|10
1721730680000|2024-07-23 10:31:20|18004.13|17924.13|18004.06|17924.06|18004.33|17924.33|18003.97|17923.97|10
1721730690000|2024-07-23 10:31:30|18004.16|17924.16|18002.81|17922.81|18004.16|17924.16|18002.75|17922.75|10
1721730700000|2024-07-23 10:31:40|18002.87|17922.87|18001.5|17921.5|18002.87|17922.87|18001.5|17921.5|9
1721730710000|2024-07-23 10:31:50|18001.34|17921.34|18001.98|17921.98|18002.45|17922.45|18001.34|17921.34|8
1721730720000|2024-07-23 10:32:00|18001.96|17921.96|18004.88|17924.88|18004.88|17924.88|18001.96|17921.96|10
1721730730000|2024-07-23 10:32:10|18004.8|17924.8|17995.58|17915.58|18004.8|17924.8|17995.58|17915.58|10
1721730740000|2024-07-23 10:32:20|17994.93|17914.93|17990.29|17910.29|17994.93|17914.93|17990.29|17910.29|10
1721730750000|2024-07-23 10:32:30|17989.78|17909.78|17989.34|17909.34|17989.78|17909.78|17989.12|17909.12|9
1721730760000|2024-07-23 10:32:40|17989.06|17909.06|17985.57|17905.57|17989.06|17909.06|17985.57|17905.57|10
1721730770000|2024-07-23 10:32:50|17984.78|17904.78|17983.04|17903.04|17984.78|17904.78|17982.26|17902.26|10
1721730780000|2024-07-23 10:33:00|17982.91|17902.91|17980.15|17900.15|17983.61|17903.61|17980.15|17900.15|10
1721730790000|2024-07-23 10:33:10|17979.84|17899.84|17981.61|17901.61|17982.2|17902.2|17979.81|17899.81|10
1721730800000|2024-07-23 10:33:20|17981.65|17901.65|17981.48|17901.48|17982.41|17902.41|17981.48|17901.48|10
1721730810000|2024-07-23 10:33:30|17981.41|17901.41|17979.41|17899.41|17981.41|17901.41|17979.41|17899.41|10
1721730820000|2024-07-23 10:33:40|17979.36|17899.36|17977.32|17897.32|17979.61|17899.61|17977.32|17897.32|10
1721730830000|2024-07-23 10:33:50|17977.11|17897.11|17976.54|17896.54|17977.11|17897.11|17976.54|17896.54|10
1721730840000|2024-07-23 10:34:00|17976.55|17896.55|17977.64|17897.64|17977.64|17897.64|17976.42|17896.42|10
1721730850000|2024-07-23 10:34:10|17978.14|17898.14|17982.9|17902.9|17982.92|17902.92|17978.14|17898.14|10
1721730860000|2024-07-23 10:34:20|17982.77|17902.77|17986.43|17906.43|17986.43|17906.43|17982.77|17902.77|10
1721730870000|2024-07-23 10:34:30|17988.38|17908.38|17990.46|17910.46|17990.46|17910.46|17988.38|17908.38|10
1721730880000|2024-07-23 10:34:40|17990.78|17910.78|17990.29|17910.29|17990.93|17910.93|17990.13|17910.13|10
1721730890000|2024-07-23 10:34:50|17989.4|17909.4|17988.68|17908.68|17989.4|17909.4|17988.68|17908.68|10
1721730900000|2024-07-23 10:35:00|17988.67|17908.67|17992.52|17912.52|17992.52|17912.52|17988.58|17908.58|8
1721730910000|2024-07-23 10:35:10|17992.39|17912.39|17989.78|17909.78|17992.39|17912.39|17989.78|17909.78|10
1721730920000|2024-07-23 10:35:20|17989.31|17909.31|17986.62|17906.62|17989.31|17909.31|17986.62|17906.62|9
1721730930000|2024-07-23 10:35:30|17986.35|17906.35|17985.37|17905.37|17986.35|17906.35|17985.18|17905.18|10
1721730940000|2024-07-23 10:35:40|17985.39|17905.39|17985.59|17905.59|17985.89|17905.89|17985.23|17905.23|10
1721730950000|2024-07-23 10:35:50|17985.62|17905.62|17987.54|17907.54|17987.54|17907.54|17985.62|17905.62|9
1721730960000|2024-07-23 10:36:00|17987.06|17907.06|17984.28|17904.28|17987.06|17907.06|17984.28|17904.28|10
1721730970000|2024-07-23 10:36:10|17983.79|17903.79|17986.14|17906.14|17986.14|17906.14|17983.79|17903.79|10
1721730980000|2024-07-23 10:36:20|17986.17|17906.17|17985.04|17905.04|17986.17|17906.17|17985.04|17905.04|10
1721730990000|2024-07-23 10:36:30|17985.35|17905.35|17986.25|17906.25|17986.26|17906.26|17985.31|17905.31|8
1721731000000|2024-07-23 10:36:40|17986.63|17906.63|17987.93|17907.93|17987.93|17907.93|17986.63|17906.63|10
1721731010000|2024-07-23 10:36:50|17987.51|17907.51|17986.32|17906.32|17987.63|17907.63|17986.32|17906.32|10
1721731020000|2024-07-23 10:37:00|17986.39|17906.39|17986.28|17906.28|17986.45|17906.45|17986.09|17906.09|10
1721731030000|2024-07-23 10:37:10|17986.24|17906.24|17986.21|17906.21|17986.3|17906.3|17985.87|17905.87|9
1721731040000|2024-07-23 10:37:20|17986.22|17906.22|17986.35|17906.35|17986.51|17906.51|17986.07|17906.07|9
1721731050000|2024-07-23 10:37:30|17986.56|17906.56|17987.15|17907.15|17987.38|17907.38|17986.39|17906.39|10
1721731060000|2024-07-23 10:37:40|17987.16|17907.16|17988.3|17908.3|17988.32|17908.32|17987|17907|10
1721731070000|2024-07-23 10:37:50|17988.49|17908.49|17990.68|17910.68|17990.68|17910.68|17988.49|17908.49|10
1721731080000|2024-07-23 10:38:00|17990.7|17910.7|17990.36|17910.36|17990.92|17910.92|17990.36|17910.36|10
1721731090000|2024-07-23 10:38:10|17990.39|17910.39|17990.44|17910.44|17990.44|17910.44|17990.09|17910.09|10
1721731100000|2024-07-23 10:38:20|17990.42|17910.42|17989.26|17909.26|17990.42|17910.42|17988.42|17908.42|10
1721731110000|2024-07-23 10:38:30|17989.23|17909.23|17989.06|17909.06|17989.23|17909.23|17988.74|17908.74|9
1721731120000|2024-07-23 10:38:40|17988.67|17908.67|17986.46|17906.46|17988.67|17908.67|17986.38|17906.38|10
1721731130000|2024-07-23 10:38:50|17986.57|17906.57|17985.9|17905.9|17986.57|17906.57|17985.55|17905.55|9
1721731140000|2024-07-23 10:39:00|17985.8|17905.8|17986.06|17906.06|17986.06|17906.06|17985.64|17905.64|9
1721731150000|2024-07-23 10:39:10|17986.07|17906.07|17986.03|17906.03|17986.43|17906.43|17985.72|17905.72|10
1721731160000|2024-07-23 10:39:20|17985.98|17905.98|17987.59|17907.59|17987.59|17907.59|17985.98|17905.98|9
1721731170000|2024-07-23 10:39:30|17987.5|17907.5|17987.34|17907.34|17987.61|17907.61|17986.91|17906.91|10
1721731180000|2024-07-23 10:39:40|17987.14|17907.14|17986.96|17906.96|17987.14|17907.14|17986.95|17906.95|10
1721731190000|2024-07-23 10:39:50|17986.89|17906.89|17985.69|17905.69|17986.89|17906.89|17985.69|17905.69|10
1721731200000|2024-07-23 10:40:00|17985.81|17905.81|17985.21|17905.21|17985.86|17905.86|17985.21|17905.21|10
1721731210000|2024-07-23 10:40:10|17984.97|17904.97|17987.45|17907.45|17987.45|17907.45|17984.71|17904.71|10
1721731220000|2024-07-23 10:40:20|17987.59|17907.59|17986.91|17906.91|17987.65|17907.65|17986.91|17906.91|10
1721731230000|2024-07-23 10:40:30|17986.85|17906.85|17986.95|17906.95|17986.95|17906.95|17986.7|17906.7|9
1721731240000|2024-07-23 10:40:40|17987.05|17907.05|17987.65|17907.65|17987.76|17907.76|17987.05|17907.05|10
1721731250000|2024-07-23 10:40:50|17987.67|17907.67|17986.21|17906.21|17987.78|17907.78|17986.21|17906.21|8
1721731260000|2024-07-23 10:41:00|17985.89|17905.89|17984.59|17904.59|17985.89|17905.89|17984.59|17904.59|9
1721731270000|2024-07-23 10:41:10|17984.53|17904.53|17984.84|17904.84|17985.23|17905.23|17984.53|17904.53|10
1721731280000|2024-07-23 10:41:20|17984.48|17904.48|17984.56|17904.56|17984.8|17904.8|17983.6|17903.6|9
1721731290000|2024-07-23 10:41:30|17984.62|17904.62|17983.06|17903.06|17984.62|17904.62|17983.06|17903.06|10
1721731300000|2024-07-23 10:41:40|17983.1|17903.1|17981.85|17901.85|17983.43|17903.43|17981.85|17901.85|10
1721731310000|2024-07-23 10:41:50|17981.08|17901.08|17978.66|17898.66|17981.08|17901.08|17978.66|17898.66|10
1721731320000|2024-07-23 10:42:00|17978.43|17898.43|17981.51|17901.51|17981.51|17901.51|17978.35|17898.35|10
1721731330000|2024-07-23 10:42:10|17981.58|17901.58|17980.17|17900.17|17981.58|17901.58|17980.17|17900.17|10
1721731340000|2024-07-23 10:42:20|17980.12|17900.12|17980.44|17900.44|17980.55|17900.55|17980.12|17900.12|10
1721731350000|2024-07-23 10:42:30|17980.47|17900.47|17981.48|17901.48|17981.48|17901.48|17980.41|17900.41|10
1721731360000|2024-07-23 10:42:40|17981.33|17901.33|17981.14|17901.14|17981.33|17901.33|17980.74|17900.74|10
1721731370000|2024-07-23 10:42:50|17980.74|17900.74|17980.51|17900.51|17981.17|17901.17|17980.42|17900.42|8
1721731380000|2024-07-23 10:43:00|17980.55|17900.55|17978.73|17898.73|17981.22|17901.22|17978.73|17898.73|10
1721731390000|2024-07-23 10:43:10|17978.48|17898.48|17976.93|17896.93|17978.48|17898.48|17976.53|17896.53|10
1721731400000|2024-07-23 10:43:20|17976.91|17896.91|17975.12|17895.12|17976.91|17896.91|17975.12|17895.12|10
1721731410000|2024-07-23 10:43:30|17974.8|17894.8|17974.62|17894.62|17974.8|17894.8|17974.46|17894.46|10
1721731420000|2024-07-23 10:43:40|17974.67|17894.67|17976.05|17896.05|17976.24|17896.24|17974.67|17894.67|9
1721731430000|2024-07-23 10:43:50|17976.03|17896.03|17976.29|17896.29|17976.49|17896.49|17976.03|17896.03|9
1721731440000|2024-07-23 10:44:00|17976.3|17896.3|17975.62|17895.62|17976.33|17896.33|17975.62|17895.62|8
1721731450000|2024-07-23 10:44:10|17975.65|17895.65|17976.19|17896.19|17976.19|17896.19|17975.65|17895.65|7
1721731460000|2024-07-23 10:44:20|17976.18|17896.18|17977.13|17897.13|17977.13|17897.13|17976.07|17896.07|9
1721731470000|2024-07-23 10:44:30|17977.3|17897.3|17979.08|17899.08|17979.08|17899.08|17977.3|17897.3|9
1721731480000|2024-07-23 10:44:40|17979.2|17899.2|17979.76|17899.76|17979.76|17899.76|17979.2|17899.2|10
1721731490000|2024-07-23 10:44:50|17979.84|17899.84|17980.09|17900.09|17980.09|17900.09|17979.84|17899.84|10
1721731500000|2024-07-23 10:45:00|17980.13|17900.13|17980.32|17900.32|17980.32|17900.32|17980.13|17900.13|6
1721731510000|2024-07-23 10:45:10|17980.2|17900.2|17980.2|17900.2|17980.25|17900.25|17980.1|17900.1|8
1721731520000|2024-07-23 10:45:20|17980.09|17900.09|17976.98|17896.98|17980.09|17900.09|17976.98|17896.98|10
1721731530000|2024-07-23 10:45:30|17976.93|17896.93|17977.45|17897.45|17977.45|17897.45|17976.93|17896.93|8
1721731540000|2024-07-23 10:45:40|17978.03|17898.03|17978.95|17898.95|17978.95|17898.95|17977.97|17897.97|10
1721731550000|2024-07-23 10:45:50|17979.09|17899.09|17977.44|17897.44|17979.11|17899.11|17977.44|17897.44|10
1721731560000|2024-07-23 10:46:00|17977.42|17897.42|17976.96|17896.96|17977.54|17897.54|17976.96|17896.96|10
1721731570000|2024-07-23 10:46:10|17976.72|17896.72|17970.67|17890.67|17976.72|17896.72|17970.67|17890.67|10
1721731580000|2024-07-23 10:46:20|17970.34|17890.34|17966.17|17886.17|17970.34|17890.34|17966.17|17886.17|10
1721731590000|2024-07-23 10:46:30|17966.1|17886.1|17964.16|17884.16|17966.35|17886.35|17964.03|17884.03|10
1721731600000|2024-07-23 10:46:40|17964.15|17884.15|17963.32|17883.32|17964.19|17884.19|17963.32|17883.32|7
1721731610000|2024-07-23 10:46:50|17963.44|17883.44|17962.36|17882.36|17963.44|17883.44|17962.36|17882.36|9
1721731620000|2024-07-23 10:47:00|17962.38|17882.38|17959.86|17879.86|17962.38|17882.38|17959.86|17879.86|10
1721731630000|2024-07-23 10:47:10|17959.49|17879.49|17959.62|17879.62|17959.8|17879.8|17958.71|17878.71|9
1721731640000|2024-07-23 10:47:20|17959.7|17879.7|17959.09|17879.09|17959.9|17879.9|17959.02|17879.02|10
1721731650000|2024-07-23 10:47:30|17958.93|17878.93|17957.49|17877.49|17958.93|17878.93|17957.49|17877.49|10
1721731660000|2024-07-23 10:47:40|17957.41|17877.41|17954.56|17874.56|17957.41|17877.41|17954.56|17874.56|10
1721731670000|2024-07-23 10:47:50|17954.63|17874.63|17948.16|17868.16|17954.66|17874.66|17948.16|17868.16|10
1721731680000|2024-07-23 10:48:00|17948.01|17868.01|17949.2|17869.2|17949.49|17869.49|17947.95|17867.95|10
1721731690000|2024-07-23 10:48:10|17949.57|17869.57|17951.9|17871.9|17952|17872|17949.41|17869.41|10
1721731700000|2024-07-23 10:48:20|17951.92|17871.92|17953|17873|17953|17873|17951.84|17871.84|10
1721731710000|2024-07-23 10:48:30|17953.02|17873.02|17952.71|17872.71|17953.73|17873.73|17952.71|17872.71|10
1721731720000|2024-07-23 10:48:40|17952.9|17872.9|17951.09|17871.09|17952.9|17872.9|17950.65|17870.65|10
1721731730000|2024-07-23 10:48:50|17951.26|17871.26|17946.47|17866.47|17951.27|17871.27|17946.42|17866.42|10
1721731740000|2024-07-23 10:49:00|17946.65|17866.65|17945.11|17865.11|17946.65|17866.65|17945.11|17865.11|10
1721731750000|2024-07-23 10:49:10|17945.05|17865.05|17943.8|17863.8|17945.37|17865.37|17943.8|17863.8|10
1721731760000|2024-07-23 10:49:20|17943.73|17863.73|17942.21|17862.21|17943.73|17863.73|17942.21|17862.21|10
1721731770000|2024-07-23 10:49:30|17941.17|17861.17|17940.45|17860.45|17941.17|17861.17|17940.43|17860.43|10
1721731780000|2024-07-23 10:49:40|17940.22|17860.22|17940.92|17860.92|17941.03|17861.03|17940.22|17860.22|10
1721731790000|2024-07-23 10:49:50|17941.47|17861.47|17943.67|17863.67|17943.67|17863.67|17941.47|17861.47|10
1721731800000|2024-07-23 10:50:00|17944.08|17864.08|17945.54|17865.54|17945.58|17865.58|17944.06|17864.06|10
1721731810000|2024-07-23 10:50:10|17946.04|17866.04|17947.19|17867.19|17947.89|17867.89|17946.04|17866.04|10
1721731820000|2024-07-23 10:50:20|17946.78|17866.78|17945.73|17865.73|17947.33|17867.33|17945.59|17865.59|10
1721731830000|2024-07-23 10:50:30|17945.16|17865.16|17947.01|17867.01|17947.01|17867.01|17944.92|17864.92|10
1721731840000|2024-07-23 10:50:40|17947.26|17867.26|17947.7|17867.7|17947.72|17867.72|17947.26|17867.26|9
1721731850000|2024-07-23 10:50:50|17947.72|17867.72|17947.89|17867.89|17948.18|17868.18|17947.47|17867.47|10
1721731860000|2024-07-23 10:51:00|17948.41|17868.41|17954.23|17874.23|17954.23|17874.23|17948.41|17868.41|10
1721731870000|2024-07-23 10:51:10|17954.34|17874.34|17953.37|17873.37|17954.34|17874.34|17953.37|17873.37|10
1721731880000|2024-07-23 10:51:20|17952.94|17872.94|17952.45|17872.45|17952.94|17872.94|17952.44|17872.44|10
1721731890000|2024-07-23 10:51:30|17952.48|17872.48|17954.28|17874.28|17954.47|17874.47|17952.48|17872.48|10
1721731900000|2024-07-23 10:51:40|17954.17|17874.17|17954.08|17874.08|17954.31|17874.31|17954|17874|9
1721731910000|2024-07-23 10:51:50|17954.1|17874.1|17953.81|17873.81|17954.13|17874.13|17953.81|17873.81|10
1721731920000|2024-07-23 10:52:00|17953.72|17873.72|17955.17|17875.17|17955.2|17875.2|17953.72|17873.72|9
1721731930000|2024-07-23 10:52:10|17955.41|17875.41|17956.01|17876.01|17956.75|17876.75|17955.32|17875.32|10
1721731940000|2024-07-23 10:52:20|17955.99|17875.99|17955.78|17875.78|17956.14|17876.14|17955.74|17875.74|9
1721731950000|2024-07-23 10:52:30|17955.86|17875.86|17956.11|17876.11|17956.28|17876.28|17955.86|17875.86|9
1721731960000|2024-07-23 10:52:40|17956.22|17876.22|17955.78|17875.78|17956.26|17876.26|17955.78|17875.78|10
1721731970000|2024-07-23 10:52:50|17955.93|17875.93|17954.78|17874.78|17955.93|17875.93|17954.78|17874.78|9
1721731980000|2024-07-23 10:53:00|17954.75|17874.75|17955.01|17875.01|17955.05|17875.05|17954.34|17874.34|10
1721731990000|2024-07-23 10:53:10|17954.93|17874.93|17953.4|17873.4|17954.93|17874.93|17953.4|17873.4|10
1721732000000|2024-07-23 10:53:20|17952.81|17872.81|17951.73|17871.73|17952.81|17872.81|17951.71|17871.71|10
1721732010000|2024-07-23 10:53:30|17951.67|17871.67|17951.97|17871.97|17952.2|17872.2|17951.67|17871.67|10
1721732020000|2024-07-23 10:53:40|17951.98|17871.98|17951.55|17871.55|17951.99|17871.99|17951.55|17871.55|9
1721732030000|2024-07-23 10:53:50|17951.61|17871.61|17950.53|17870.53|17951.61|17871.61|17950.53|17870.53|10
1721732040000|2024-07-23 10:54:00|17951.22|17871.22|17950.93|17870.93|17951.87|17871.87|17950.93|17870.93|10
1721732050000|2024-07-23 10:54:10|17950.88|17870.88|17949.53|17869.53|17950.97|17870.97|17949.5|17869.5|10
1721732060000|2024-07-23 10:54:20|17949.55|17869.55|17948.32|17868.32|17949.55|17869.55|17948.32|17868.32|9
1721732070000|2024-07-23 10:54:30|17948.35|17868.35|17947.42|17867.42|17948.35|17868.35|17947.42|17867.42|9
1721732080000|2024-07-23 10:54:40|17947.53|17867.53|17946.68|17866.68|17947.61|17867.61|17946.33|17866.33|9
1721732090000|2024-07-23 10:54:50|17947.04|17867.04|17946.81|17866.81|17947.09|17867.09|17946.81|17866.81|10
1721732100000|2024-07-23 10:55:00|17946.86|17866.86|17949.29|17869.29|17949.29|17869.29|17946.86|17866.86|10
1721732110000|2024-07-23 10:55:10|17949.56|17869.56|17949.62|17869.62|17950.03|17870.03|17949.56|17869.56|10
1721732120000|2024-07-23 10:55:20|17949.5|17869.5|17949.46|17869.46|17949.5|17869.5|17949.09|17869.09|10
1721732130000|2024-07-23 10:55:30|17949.6|17869.6|17949.37|17869.37|17949.6|17869.6|17949.2|17869.2|10
1721732140000|2024-07-23 10:55:40|17949.38|17869.38|17949.01|17869.01|17949.39|17869.39|17949.01|17869.01|10
1721732150000|2024-07-23 10:55:50|17948.36|17868.36|17948.24|17868.24|17948.55|17868.55|17948.24|17868.24|10
1721732160000|2024-07-23 10:56:00|17948.15|17868.15|17948.19|17868.19|17948.34|17868.34|17947.93|17867.93|9
1721732170000|2024-07-23 10:56:10|17948.18|17868.18|17948.12|17868.12|17948.18|17868.18|17947.92|17867.92|9
1721732180000|2024-07-23 10:56:20|17948.29|17868.29|17948.38|17868.38|17948.4|17868.4|17948.24|17868.24|9
1721732190000|2024-07-23 10:56:30|17948.34|17868.34|17950.43|17870.43|17950.56|17870.56|17948.34|17868.34|7
1721732200000|2024-07-23 10:56:40|17950.4|17870.4|17951.07|17871.07|17951.07|17871.07|17950.4|17870.4|10
1721732210000|2024-07-23 10:56:50|17951.15|17871.15|17950.43|17870.43|17951.18|17871.18|17950.43|17870.43|9
1721732220000|2024-07-23 10:57:00|17950.47|17870.47|17950.46|17870.46|17950.5|17870.5|17950.41|17870.41|8
1721732230000|2024-07-23 10:57:10|17950.44|17870.44|17951|17871|17951|17871|17950.36|17870.36|9
1721732240000|2024-07-23 10:57:20|17950.88|17870.88|17949.31|17869.31|17950.95|17870.95|17949.31|17869.31|9
1721732250000|2024-07-23 10:57:30|17949.2|17869.2|17946.83|17866.83|17949.2|17869.2|17946.83|17866.83|10
1721732260000|2024-07-23 10:57:40|17947.03|17867.03|17945.22|17865.22|17947.03|17867.03|17945.22|17865.22|9
1721732270000|2024-07-23 10:57:50|17945.12|17865.12|17943.86|17863.86|17945.21|17865.21|17943.86|17863.86|10
1721732280000|2024-07-23 10:58:00|17943.78|17863.78|17943.07|17863.07|17943.78|17863.78|17943.07|17863.07|10
1721732290000|2024-07-23 10:58:10|17942.95|17862.95|17941.76|17861.76|17942.95|17862.95|17941.76|17861.76|10
1721732300000|2024-07-23 10:58:20|17941.66|17861.66|17938.65|17858.65|17941.66|17861.66|17938.65|17858.65|10
1721732310000|2024-07-23 10:58:30|17938.54|17858.54|17939.1|17859.1|17939.16|17859.16|17938.23|17858.23|10
1721732320000|2024-07-23 10:58:40|17938.93|17858.93|17938.92|17858.92|17938.96|17858.96|17938.84|17858.84|10
1721732330000|2024-07-23 10:58:50|17939.11|17859.11|17940.57|17860.57|17940.57|17860.57|17939.11|17859.11|10
1721732340000|2024-07-23 10:59:00|17940.62|17860.62|17940.77|17860.77|17940.77|17860.77|17940.47|17860.47|10
1721732350000|2024-07-23 10:59:10|17940.85|17860.85|17941.03|17861.03|17941.06|17861.06|17940.85|17860.85|10
1721732360000|2024-07-23 10:59:20|17940.53|17860.53|17939.19|17859.19|17940.53|17860.53|17938.42|17858.42|9
1721732370000|2024-07-23 10:59:30|17939.16|17859.16|17939.13|17859.13|17939.25|17859.25|17938.9|17858.9|10
1721732380000|2024-07-23 10:59:40|17939.09|17859.09|17934.42|17854.42|17939.09|17859.09|17934.42|17854.42|10
1721732390000|2024-07-23 10:59:50|17933.93|17853.93|17930.74|17850.74|17933.93|17853.93|17930.74|17850.74|10
1721732400000|2024-07-23 11:00:00|17930.21|17850.21|17926.27|17846.27|17930.21|17850.21|17926.27|17846.27|10
1721732410000|2024-07-23 11:00:10|17926.17|17846.17|17920.96|17840.96|17926.17|17846.17|17920.96|17840.96|10
1721732420000|2024-07-23 11:00:20|17920.69|17840.69|17920.33|17840.33|17921.21|17841.21|17920.33|17840.33|9
1721732430000|2024-07-23 11:00:30|17920.16|17840.16|17911.81|17831.81|17920.3|17840.3|17911.81|17831.81|9
1721732440000|2024-07-23 11:00:40|17910.74|17830.74|17906.81|17826.81|17910.74|17830.74|17906.81|17826.81|10
1721732450000|2024-07-23 11:00:50|17905.89|17825.89|17903.7|17823.7|17905.94|17825.94|17903.64|17823.64|10
1721732460000|2024-07-23 11:01:00|17903.43|17823.43|17899.14|17819.14|17903.46|17823.46|17898.78|17818.78|10
1721732470000|2024-07-23 11:01:10|17898.58|17818.58|17892.52|17812.52|17898.58|17818.58|17892.52|17812.52|10
1721732480000|2024-07-23 11:01:20|17894.24|17814.24|17892.1|17812.1|17894.94|17814.94|17892.1|17812.1|10
1721732490000|2024-07-23 11:01:30|17891.87|17811.87|17884.47|17804.47|17891.87|17811.87|17884.47|17804.47|10
1721732500000|2024-07-23 11:01:40|17884.2|17804.2|17877.33|17797.33|17884.2|17804.2|17877.33|17797.33|10
1721732510000|2024-07-23 11:01:50|17876.92|17796.92|17873.89|17793.89|17877.18|17797.18|17873.89|17793.89|10
1721732520000|2024-07-23 11:02:00|17873.64|17793.64|17873.88|17793.88|17874.8|17794.8|17873.44|17793.44|10
1721732530000|2024-07-23 11:02:10|17873.32|17793.32|17871.21|17791.21|17873.52|17793.52|17871.21|17791.21|10
1721732540000|2024-07-23 11:02:20|17871.12|17791.12|17871.29|17791.29|17871.61|17791.61|17870.05|17790.05|9
1721732550000|2024-07-23 11:02:30|17871.33|17791.33|17862.17|17782.17|17871.33|17791.33|17862.17|17782.17|10
1721732560000|2024-07-23 11:02:40|17860.73|17780.73|17852.06|17772.06|17860.73|17780.73|17852.06|17772.06|10
1721732570000|2024-07-23 11:02:50|17850.18|17770.18|17840.2|17760.2|17850.18|17770.18|17840.2|17760.2|10
1721732580000|2024-07-23 11:03:00|17839.44|17759.44|17841.26|17761.26|17841.26|17761.26|17839.33|17759.33|10
1721732590000|2024-07-23 11:03:10|17841.3|17761.3|17839.73|17759.73|17841.58|17761.58|17839.73|17759.73|10
1721732600000|2024-07-23 11:03:20|17838.94|17758.94|17838.4|17758.4|17839.02|17759.02|17837.33|17757.33|9
1721732610000|2024-07-23 11:03:30|17839.65|17759.65|17848.34|17768.34|17848.34|17768.34|17839.65|17759.65|10
1721732620000|2024-07-23 11:03:40|17848.51|17768.51|17850.15|17770.15|17850.2|17770.2|17848.51|17768.51|10
1721732630000|2024-07-23 11:03:50|17850.21|17770.21|17851.99|17771.99|17851.99|17771.99|17850.21|17770.21|10
1721732640000|2024-07-23 11:04:00|17851.86|17771.86|17850.48|17770.48|17854.36|17774.36|17850.48|17770.48|10
1721732650000|2024-07-23 11:04:10|17850.24|17770.24|17845.74|17765.74|17850.24|17770.24|17845.23|17765.23|10
1721732660000|2024-07-23 11:04:20|17846.07|17766.07|17846.29|17766.29|17846.3|17766.3|17845.59|17765.59|10
1721732670000|2024-07-23 11:04:30|17846.19|17766.19|17845.25|17765.25|17846.36|17766.36|17845.25|17765.25|10
1721732680000|2024-07-23 11:04:40|17844.86|17764.86|17840.83|17760.83|17844.86|17764.86|17840.83|17760.83|10
1721732690000|2024-07-23 11:04:50|17840.88|17760.88|17845.63|17765.63|17845.63|17765.63|17840.88|17760.88|10
1721732700000|2024-07-23 11:05:00|17845.74|17765.74|17849.05|17769.05|17849.19|17769.19|17845.74|17765.74|10
1721732710000|2024-07-23 11:05:10|17849.28|17769.28|17850.04|17770.04|17850.04|17770.04|17848.87|17768.87|10
1721732720000|2024-07-23 11:05:20|17850.64|17770.64|17852.4|17772.4|17852.48|17772.48|17849.95|17769.95|10
1721732730000|2024-07-23 11:05:30|17852.87|17772.87|17858.33|17778.33|17858.33|17778.33|17852.87|17772.87|10
1721732740000|2024-07-23 11:05:40|17859.22|17779.22|17863.55|17783.55|17863.55|17783.55|17859.22|17779.22|10
1721732750000|2024-07-23 11:05:50|17863.45|17783.45|17869.89|17789.89|17869.89|17789.89|17863.43|17783.43|10
1721732760000|2024-07-23 11:06:00|17869.68|17789.68|17867.48|17787.48|17870.53|17790.53|17867.48|17787.48|10
1721732770000|2024-07-23 11:06:10|17867.1|17787.1|17860.63|17780.63|17867.1|17787.1|17860.63|17780.63|10
1721732780000|2024-07-23 11:06:20|17860.59|17780.59|17861.14|17781.14|17861.14|17781.14|17859.18|17779.18|10
1721732790000|2024-07-23 11:06:30|17861.85|17781.85|17863.29|17783.29|17863.44|17783.44|17861.85|17781.85|10
1721732800000|2024-07-23 11:06:40|17863.16|17783.16|17865.54|17785.54|17865.54|17785.54|17861.25|17781.25|10
1721732810000|2024-07-23 11:06:50|17865.51|17785.51|17867.49|17787.49|17867.49|17787.49|17865.51|17785.51|10
1721732820000|2024-07-23 11:07:00|17867.17|17787.17|17868.91|17788.91|17868.91|17788.91|17867.06|17787.06|10
1721732830000|2024-07-23 11:07:10|17868.94|17788.94|17867.82|17787.82|17868.94|17788.94|17867.82|17787.82|9
1721732840000|2024-07-23 11:07:20|17866.68|17786.68|17866.25|17786.25|17866.68|17786.68|17865.17|17785.17|10
1721732850000|2024-07-23 11:07:30|17866.3|17786.3|17869.78|17789.78|17869.78|17789.78|17866.3|17786.3|10
1721732860000|2024-07-23 11:07:40|17870.01|17790.01|17871.17|17791.17|17871.45|17791.45|17870.01|17790.01|10
1721732870000|2024-07-23 11:07:50|17872.32|17792.32|17873.8|17793.8|17873.8|17793.8|17872.32|17792.32|10
1721732880000|2024-07-23 11:08:00|17874.23|17794.23|17879.37|17799.37|17879.37|17799.37|17874.23|17794.23|10
1721732890000|2024-07-23 11:08:10|17881.08|17801.08|17887.05|17807.05|17887.05|17807.05|17881.08|17801.08|10
1721732900000|2024-07-23 11:08:20|17887.25|17807.25|17888.46|17808.46|17888.83|17808.83|17887.2|17807.2|10
1721732910000|2024-07-23 11:08:30|17887.09|17807.09|17882.37|17802.37|17887.09|17807.09|17882.37|17802.37|10
1721732920000|2024-07-23 11:08:40|17881.99|17801.99|17878.78|17798.78|17881.99|17801.99|17878.78|17798.78|10
1721732930000|2024-07-23 11:08:50|17877.56|17797.56|17878.28|17798.28|17878.79|17798.79|17876.78|17796.78|10
1721732940000|2024-07-23 11:09:00|17878.01|17798.01|17877.01|17797.01|17878.36|17798.36|17876.97|17796.97|10
1721732950000|2024-07-23 11:09:10|17876.93|17796.93|17874.32|17794.32|17876.93|17796.93|17874.32|17794.32|10
1721732960000|2024-07-23 11:09:20|17874.67|17794.67|17875.87|17795.87|17875.87|17795.87|17874.67|17794.67|9
1721732970000|2024-07-23 11:09:30|17875.98|17795.98|17879.19|17799.19|17879.2|17799.2|17875.98|17795.98|10
1721732980000|2024-07-23 11:09:40|17879.2|17799.2|17879.8|17799.8|17881.43|17801.43|17878.38|17798.38|10
1721732990000|2024-07-23 11:09:50|17879.69|17799.69|17879.19|17799.19|17880.13|17800.13|17879.19|17799.19|9
1721733000000|2024-07-23 11:10:00|17879.14|17799.14|17878.64|17798.64|17879.14|17799.14|17878.14|17798.14|10
1721733010000|2024-07-23 11:10:10|17878.62|17798.62|17880.92|17800.92|17880.92|17800.92|17878.62|17798.62|10
1721733020000|2024-07-23 11:10:20|17881.23|17801.23|17885.15|17805.15|17885.15|17805.15|17881.23|17801.23|9
1721733030000|2024-07-23 11:10:30|17885.28|17805.28|17888.29|17808.29|17888.29|17808.29|17885.28|17805.28|9
1721733040000|2024-07-23 11:10:40|17888.57|17808.57|17889.8|17809.8|17889.8|17809.8|17888.57|17808.57|10
1721733050000|2024-07-23 11:10:50|17891.88|17811.88|17893.77|17813.77|17893.77|17813.77|17891.83|17811.83|10
1721733060000|2024-07-23 11:11:00|17894.44|17814.44|17897.69|17817.69|17898.11|17818.11|17894.44|17814.44|10
1721733070000|2024-07-23 11:11:10|17897.57|17817.57|17896.02|17816.02|17897.6|17817.6|17896.02|17816.02|10
1721733080000|2024-07-23 11:11:20|17895.6|17815.6|17892.59|17812.59|17895.6|17815.6|17892.59|17812.59|10
1721733090000|2024-07-23 11:11:30|17892.45|17812.45|17889.21|17809.21|17892.45|17812.45|17889.21|17809.21|9
1721733100000|2024-07-23 11:11:40|17889.03|17809.03|17890.14|17810.14|17890.19|17810.19|17888.39|17808.39|9
1721733110000|2024-07-23 11:11:50|17889.54|17809.54|17890.23|17810.23|17890.23|17810.23|17889.31|17809.31|10
1721733120000|2024-07-23 11:12:00|17890.06|17810.06|17889.73|17809.73|17890.18|17810.18|17889.68|17809.68|10
1721733130000|2024-07-23 11:12:10|17889.89|17809.89|17889.38|17809.38|17889.95|17809.95|17888.83|17808.83|10
1721733140000|2024-07-23 11:12:20|17889.36|17809.36|17888.97|17808.97|17889.36|17809.36|17888.59|17808.59|10
1721733150000|2024-07-23 11:12:30|17888.98|17808.98|17888.45|17808.45|17888.98|17808.98|17888.45|17808.45|7
1721733160000|2024-07-23 11:12:40|17888.43|17808.43|17887.87|17807.87|17888.43|17808.43|17887.85|17807.85|10
1721733170000|2024-07-23 11:12:50|17888.23|17808.23|17890.11|17810.11|17890.11|17810.11|17888.08|17808.08|10
1721733180000|2024-07-23 11:13:00|17890.36|17810.36|17888.84|17808.84|17890.58|17810.58|17888.84|17808.84|10
1721733190000|2024-07-23 11:13:10|17889.25|17809.25|17889.85|17809.85|17889.85|17809.85|17888.35|17808.35|10
1721733200000|2024-07-23 11:13:20|17889.7|17809.7|17894.07|17814.07|17894.07|17814.07|17889.7|17809.7|10
1721733210000|2024-07-23 11:13:30|17894.6|17814.6|17896|17816|17896.16|17816.16|17894.6|17814.6|10
1721733220000|2024-07-23 11:13:40|17896.36|17816.36|17893.6|17813.6|17896.58|17816.58|17892.97|17812.97|10
1721733230000|2024-07-23 11:13:50|17893.62|17813.62|17892.77|17812.77|17893.73|17813.73|17892.77|17812.77|10
1721733240000|2024-07-23 11:14:00|17891.87|17811.87|17887.68|17807.68|17891.87|17811.87|17887.68|17807.68|10
1721733250000|2024-07-23 11:14:10|17887.54|17807.54|17880.83|17800.83|17887.54|17807.54|17880.83|17800.83|10
1721733260000|2024-07-23 11:14:20|17880.85|17800.85|17876.9|17796.9|17880.85|17800.85|17876.72|17796.72|10
1721733270000|2024-07-23 11:14:30|17876.53|17796.53|17873.27|17793.27|17876.53|17796.53|17872.96|17792.96|10
1721733280000|2024-07-23 11:14:40|17873.26|17793.26|17872.86|17792.86|17874.47|17794.47|17872.86|17792.86|10
1721733290000|2024-07-23 11:14:50|17872.7|17792.7|17870.9|17790.9|17872.7|17792.7|17870.9|17790.9|10
1721733300000|2024-07-23 11:15:00|17870.92|17790.92|17872.71|17792.71|17873.08|17793.08|17870.92|17790.92|10
1721733310000|2024-07-23 11:15:10|17872.83|17792.83|17873.15|17793.15|17873.22|17793.22|17872.3|17792.3|10
1721733320000|2024-07-23 11:15:20|17873.11|17793.11|17871.93|17791.93|17873.11|17793.11|17871.03|17791.03|10
1721733330000|2024-07-23 11:15:30|17871.23|17791.23|17868.39|17788.39|17871.23|17791.23|17866.42|17786.42|10
1721733340000|2024-07-23 11:15:40|17868.67|17788.67|17868.23|17788.23|17868.79|17788.79|17866.78|17786.78|10
1721733350000|2024-07-23 11:15:50|17868.08|17788.08|17867.89|17787.89|17868.08|17788.08|17866.1|17786.1|10
1721733360000|2024-07-23 11:16:00|17867.96|17787.96|17871.75|17791.75|17871.8|17791.8|17867.87|17787.87|10
1721733370000|2024-07-23 11:16:10|17872.19|17792.19|17873.98|17793.98|17873.98|17793.98|17872.19|17792.19|10
1721733380000|2024-07-23 11:16:20|17874.32|17794.32|17874.33|17794.33|17875.23|17795.23|17874.05|17794.05|9
1721733390000|2024-07-23 11:16:30|17874.17|17794.17|17874.93|17794.93|17876.01|17796.01|17874.17|17794.17|10
1721733400000|2024-07-23 11:16:40|17875.14|17795.14|17877.55|17797.55|17877.55|17797.55|17875.14|17795.14|10
1721733410000|2024-07-23 11:16:50|17878.2|17798.2|17878.93|17798.93|17880.75|17800.75|17878.2|17798.2|10
1721733420000|2024-07-23 11:17:00|17878.25|17798.25|17876.42|17796.42|17878.25|17798.25|17876.42|17796.42|9
1721733430000|2024-07-23 11:17:10|17876.32|17796.32|17876.47|17796.47|17877.67|17797.67|17876.29|17796.29|10
1721733440000|2024-07-23 11:17:20|17876.72|17796.72|17879.41|17799.41|17879.41|17799.41|17876.34|17796.34|10
1721733450000|2024-07-23 11:17:30|17879.44|17799.44|17878.34|17798.34|17880.4|17800.4|17878.34|17798.34|10
1721733460000|2024-07-23 11:17:40|17878.35|17798.35|17879.57|17799.57|17879.57|17799.57|17878.24|17798.24|7
1721733470000|2024-07-23 11:17:50|17880.18|17800.18|17882.72|17802.72|17882.72|17802.72|17880.18|17800.18|9
1721733480000|2024-07-23 11:18:00|17883.11|17803.11|17881.33|17801.33|17883.11|17803.11|17880.62|17800.62|10
1721733490000|2024-07-23 11:18:10|17881.32|17801.32|17879.86|17799.86|17881.54|17801.54|17879.86|17799.86|10
1721733500000|2024-07-23 11:18:20|17879.81|17799.81|17879.53|17799.53|17880.07|17800.07|17878.73|17798.73|10
1721733510000|2024-07-23 11:18:30|17879.39|17799.39|17876.72|17796.72|17880.02|17800.02|17876.72|17796.72|9
1721733520000|2024-07-23 11:18:40|17876.86|17796.86|17878.96|17798.96|17878.96|17798.96|17875.52|17795.52|10
1721733530000|2024-07-23 11:18:50|17879.01|17799.01|17880.26|17800.26|17880.26|17800.26|17879.01|17799.01|10
1721733540000|2024-07-23 11:19:00|17880.68|17800.68|17876.5|17796.5|17880.69|17800.69|17876.5|17796.5|10
1721733550000|2024-07-23 11:19:10|17876.42|17796.42|17875.86|17795.86|17876.42|17796.42|17874.61|17794.61|10
1721733560000|2024-07-23 11:19:20|17876.12|17796.12|17879.47|17799.47|17879.47|17799.47|17876.12|17796.12|10
1721733570000|2024-07-23 11:19:30|17879.55|17799.55|17879.29|17799.29|17880.2|17800.2|17878.98|17798.98|10
1721733580000|2024-07-23 11:19:40|17879.08|17799.08|17878.83|17798.83|17879.61|17799.61|17878.73|17798.73|10
1721733590000|2024-07-23 11:19:50|17878.87|17798.87|17877.62|17797.62|17878.87|17798.87|17877.62|17797.62|10
1721733600000|2024-07-23 11:20:00|17877.63|17797.63|17876.36|17796.36|17877.63|17797.63|17875.88|17795.88|10
1721733610000|2024-07-23 11:20:10|17876.39|17796.39|17874.05|17794.05|17876.39|17796.39|17873.99|17793.99|10
1721733620000|2024-07-23 11:20:20|17873.91|17793.91|17871.77|17791.77|17873.91|17793.91|17871.59|17791.59|10
1721733630000|2024-07-23 11:20:30|17871.6|17791.6|17872.19|17792.19|17873.31|17793.31|17871.6|17791.6|10
1721733640000|2024-07-23 11:20:40|17871.58|17791.58|17868.14|17788.14|17871.58|17791.58|17868.14|17788.14|10
1721733650000|2024-07-23 11:20:50|17867.8|17787.8|17858.1|17778.1|17867.8|17787.8|17858.1|17778.1|10
1721733660000|2024-07-23 11:21:00|17857.79|17777.79|17856.48|17776.48|17857.79|17777.79|17856.46|17776.46|9
1721733670000|2024-07-23 11:21:10|17856.38|17776.38|17860.1|17780.1|17860.1|17780.1|17856.38|17776.38|10
1721733680000|2024-07-23 11:21:20|17860.11|17780.11|17858.06|17778.06|17860.11|17780.11|17857.91|17777.91|10
1721733690000|2024-07-23 11:21:30|17858.05|17778.05|17857.04|17777.04|17858.05|17778.05|17855.99|17775.99|10
1721733700000|2024-07-23 11:21:40|17855.91|17775.91|17854.03|17774.03|17855.91|17775.91|17853.99|17773.99|8
1721733710000|2024-07-23 11:21:50|17853.04|17773.04|17845.97|17765.97|17853.04|17773.04|17845.97|17765.97|10
1721733720000|2024-07-23 11:22:00|17845.69|17765.69|17839.15|17759.15|17845.69|17765.69|17838.92|17758.92|10
1721733730000|2024-07-23 11:22:10|17839.37|17759.37|17839.91|17759.91|17840.2|17760.2|17839.05|17759.05|9
1721733740000|2024-07-23 11:22:20|17839.72|17759.72|17841.18|17761.18|17841.28|17761.28|17839.72|17759.72|10
1721733750000|2024-07-23 11:22:30|17840.96|17760.96|17837.62|17757.62|17841.11|17761.11|17836.17|17756.17|10
1721733760000|2024-07-23 11:22:40|17837.7|17757.7|17837.73|17757.73|17838.55|17758.55|17837.55|17757.55|10
1721733770000|2024-07-23 11:22:50|17837.55|17757.55|17834.13|17754.13|17837.55|17757.55|17834.13|17754.13|9
1721733780000|2024-07-23 11:23:00|17833.04|17753.04|17834.7|17754.7|17834.7|17754.7|17832.97|17752.97|10
1721733790000|2024-07-23 11:23:10|17834.4|17754.4|17830.61|17750.61|17834.48|17754.48|17830.61|17750.61|9
1721733800000|2024-07-23 11:23:20|17830.28|17750.28|17828.26|17748.26|17830.28|17750.28|17828.26|17748.26|10
1721733810000|2024-07-23 11:23:30|17828.31|17748.31|17821.03|17741.03|17828.31|17748.31|17821.03|17741.03|10
1721733820000|2024-07-23 11:23:40|17820.45|17740.45|17819.35|17739.35|17820.65|17740.65|17819.35|17739.35|10
1721733830000|2024-07-23 11:23:50|17819.18|17739.18|17815.72|17735.72|17819.18|17739.18|17815.72|17735.72|9
1721733840000|2024-07-23 11:24:00|17815.7|17735.7|17812.49|17732.49|17815.7|17735.7|17812.22|17732.22|10
1721733850000|2024-07-23 11:24:10|17813.17|17733.17|17815.36|17735.36|17815.37|17735.37|17813.17|17733.17|10
1721733860000|2024-07-23 11:24:20|17816.39|17736.39|17820.64|17740.64|17820.64|17740.64|17816.39|17736.39|10
1721733870000|2024-07-23 11:24:30|17821.32|17741.32|17825.03|17745.03|17825.44|17745.44|17821.32|17741.32|10
1721733880000|2024-07-23 11:24:40|17824.67|17744.67|17821.87|17741.87|17824.67|17744.67|17821.87|17741.87|10
1721733890000|2024-07-23 11:24:50|17821.84|17741.84|17818.35|17738.35|17821.84|17741.84|17818.35|17738.35|9
1721733900000|2024-07-23 11:25:00|17818.21|17738.21|17820.41|17740.41|17820.41|17740.41|17817.73|17737.73|10
1721733910000|2024-07-23 11:25:10|17820.72|17740.72|17816.7|17736.7|17821.12|17741.12|17816.53|17736.53|10
1721733920000|2024-07-23 11:25:20|17816.58|17736.58|17817.15|17737.15|17817.15|17737.15|17816.43|17736.43|10
1721733930000|2024-07-23 11:25:30|17817.11|17737.11|17813.91|17733.91|17818.61|17738.61|17813.86|17733.86|10
1721733940000|2024-07-23 11:25:40|17813.9|17733.9|17813.68|17733.68|17813.95|17733.95|17812.92|17732.92|10
1721733950000|2024-07-23 11:25:50|17813.65|17733.65|17812.53|17732.53|17813.65|17733.65|17812.52|17732.52|10
1721733960000|2024-07-23 11:26:00|17812.43|17732.43|17814.19|17734.19|17814.19|17734.19|17812.31|17732.31|9
1721733970000|2024-07-23 11:26:10|17811.16|17731.16|17812.77|17732.77|17812.77|17732.77|17811.16|17731.16|10
1721733980000|2024-07-23 11:26:20|17813.11|17733.11|17815.1|17735.1|17815.1|17735.1|17812.55|17732.55|10
1721733990000|2024-07-23 11:26:30|17815.14|17735.14|17817.51|17737.51|17818.05|17738.05|17815.14|17735.14|10
1721734000000|2024-07-23 11:26:40|17817.25|17737.25|17817.53|17737.53|17818.16|17738.16|17817.22|17737.22|10
1721734010000|2024-07-23 11:26:50|17817.52|17737.52|17817.28|17737.28|17817.91|17737.91|17817.28|17737.28|10
1721734020000|2024-07-23 11:27:00|17817.03|17737.03|17819.65|17739.65|17819.65|17739.65|17817.02|17737.02|10
1721734030000|2024-07-23 11:27:10|17820.14|17740.14|17820.46|17740.46|17821.86|17741.86|17820.14|17740.14|10
1721734040000|2024-07-23 11:27:20|17820.44|17740.44|17825.11|17745.11|17825.11|17745.11|17820.44|17740.44|10
1721734050000|2024-07-23 11:27:30|17825.01|17745.01|17822.17|17742.17|17825.01|17745.01|17822.17|17742.17|10
1721734060000|2024-07-23 11:27:40|17822.1|17742.1|17822.72|17742.72|17822.72|17742.72|17821.58|17741.58|10
1721734070000|2024-07-23 11:27:50|17823.01|17743.01|17822.4|17742.4|17823.86|17743.86|17822.4|17742.4|9
1721734080000|2024-07-23 11:28:00|17821.64|17741.64|17820.27|17740.27|17821.64|17741.64|17820.13|17740.13|10
1721734090000|2024-07-23 11:28:10|17820.22|17740.22|17817.04|17737.04|17820.22|17740.22|17815.66|17735.66|10
1721734100000|2024-07-23 11:28:20|17817.53|17737.53|17817.83|17737.83|17817.83|17737.83|17816.95|17736.95|10
1721734110000|2024-07-23 11:28:30|17817.12|17737.12|17815.2|17735.2|17817.12|17737.12|17815.07|17735.07|9
1721734120000|2024-07-23 11:28:40|17815.37|17735.37|17817.14|17737.14|17817.14|17737.14|17815.37|17735.37|10
1721734130000|2024-07-23 11:28:50|17817.75|17737.75|17819.05|17739.05|17819.05|17739.05|17817.75|17737.75|10
1721734140000|2024-07-23 11:29:00|17818.85|17738.85|17821.2|17741.2|17821.2|17741.2|17818.85|17738.85|10
1721734150000|2024-07-23 11:29:10|17821.55|17741.55|17828.04|17748.04|17828.04|17748.04|17821.55|17741.55|10
1721734160000|2024-07-23 11:29:20|17828.24|17748.24|17835|17755|17835|17755|17828.24|17748.24|10
1721734170000|2024-07-23 11:29:30|17835.39|17755.39|17836.98|17756.98|17836.98|17756.98|17835.39|17755.39|9
1721734180000|2024-07-23 11:29:40|17837.05|17757.05|17838.49|17758.49|17838.63|17758.63|17836.41|17756.41|9
1721734190000|2024-07-23 11:29:50|17838.33|17758.33|17838.57|17758.57|17838.57|17758.57|17838.33|17758.33|9
1721734200000|2024-07-23 11:30:00|17838.17|17758.17|17835.24|17755.24|17838.19|17758.19|17835.24|17755.24|10
1721734210000|2024-07-23 11:30:10|17835.13|17755.13|17834.97|17754.97|17835.43|17755.43|17834.96|17754.96|10
1721734220000|2024-07-23 11:30:20|17834.92|17754.92|17834.32|17754.32|17835.51|17755.51|17834.32|17754.32|10
1721734230000|2024-07-23 11:30:30|17834.28|17754.28|17830.54|17750.54|17834.28|17754.28|17830.54|17750.54|10
1721734240000|2024-07-23 11:30:40|17829.77|17749.77|17830.2|17750.2|17830.2|17750.2|17828.69|17748.69|10
1721734250000|2024-07-23 11:30:50|17830.36|17750.36|17831.4|17751.4|17831.87|17751.87|17828.82|17748.82|10
1721734260000|2024-07-23 11:31:00|17832.04|17752.04|17840.99|17760.99|17840.99|17760.99|17832.04|17752.04|9
1721734270000|2024-07-23 11:31:10|17842.25|17762.25|17845.49|17765.49|17845.49|17765.49|17842.25|17762.25|10
1721734280000|2024-07-23 11:31:20|17846.36|17766.36|17851.45|17771.45|17851.45|17771.45|17846.36|17766.36|10
1721734290000|2024-07-23 11:31:30|17851.92|17771.92|17854.7|17774.7|17854.71|17774.71|17851.92|17771.92|10
1721734300000|2024-07-23 11:31:40|17854.89|17774.89|17858.8|17778.8|17858.8|17778.8|17854.89|17774.89|10
1721734310000|2024-07-23 11:31:50|17858.96|17778.96|17862.77|17782.77|17863.66|17783.66|17858.96|17778.96|10
1721734320000|2024-07-23 11:32:00|17862.6|17782.6|17863.8|17783.8|17864.74|17784.74|17862.6|17782.6|10
1721734330000|2024-07-23 11:32:10|17864.59|17784.59|17866.15|17786.15|17866.17|17786.17|17864.59|17784.59|9
1721734340000|2024-07-23 11:32:20|17866.17|17786.17|17868.2|17788.2|17868.2|17788.2|17866.17|17786.17|9
1721734350000|2024-07-23 11:32:30|17868.01|17788.01|17873.78|17793.78|17873.78|17793.78|17867.89|17787.89|10
1721734360000|2024-07-23 11:32:40|17873.79|17793.79|17879.48|17799.48|17879.48|17799.48|17873.79|17793.79|10
1721734370000|2024-07-23 11:32:50|17880.76|17800.76|17883.49|17803.49|17883.49|17803.49|17880.76|17800.76|10
1721734380000|2024-07-23 11:33:00|17883.14|17803.14|17883.36|17803.36|17883.43|17803.43|17881.91|17801.91|9
1721734390000|2024-07-23 11:33:10|17883.41|17803.41|17881.89|17801.89|17883.41|17803.41|17881.89|17801.89|10
1721734400000|2024-07-23 11:33:20|17881.85|17801.85|17881.44|17801.44|17882.21|17802.21|17881.44|17801.44|10
1721734410000|2024-07-23 11:33:30|17881.34|17801.34|17880.56|17800.56|17881.65|17801.65|17880.56|17800.56|9
1721734420000|2024-07-23 11:33:40|17880.74|17800.74|17882.78|17802.78|17882.78|17802.78|17880.74|17800.74|9
1721734430000|2024-07-23 11:33:50|17882.95|17802.95|17883.76|17803.76|17884.18|17804.18|17882.95|17802.95|10
1721734440000|2024-07-23 11:34:00|17883.1|17803.1|17883.03|17803.03|17883.41|17803.41|17882.52|17802.52|10
1721734450000|2024-07-23 11:34:10|17882.8|17802.8|17884.19|17804.19|17884.19|17804.19|17882.33|17802.33|10
1721734460000|2024-07-23 11:34:20|17883.66|17803.66|17885.24|17805.24|17885.24|17805.24|17883.66|17803.66|10
1721734470000|2024-07-23 11:34:30|17885.25|17805.25|17884.64|17804.64|17885.55|17805.55|17884.64|17804.64|10
1721734480000|2024-07-23 11:34:40|17884.32|17804.32|17884.9|17804.9|17884.94|17804.94|17884.27|17804.27|9
1721734490000|2024-07-23 11:34:50|17884.98|17804.98|17884.59|17804.59|17885.1|17805.1|17884.55|17804.55|10
1721734500000|2024-07-23 11:35:00|17884.76|17804.76|17886.09|17806.09|17886.09|17806.09|17884.76|17804.76|10
1721734510000|2024-07-23 11:35:10|17886.15|17806.15|17885.99|17805.99|17886.86|17806.86|17885.99|17805.99|9
1721734520000|2024-07-23 11:35:20|17885.91|17805.91|17883.78|17803.78|17885.91|17805.91|17883.19|17803.19|10
1721734530000|2024-07-23 11:35:30|17883.72|17803.72|17884.6|17804.6|17884.88|17804.88|17883.72|17803.72|10
1721734540000|2024-07-23 11:35:40|17884.48|17804.48|17883.99|17803.99|17884.48|17804.48|17883.99|17803.99|10
1721734550000|2024-07-23 11:35:50|17883.84|17803.84|17884.57|17804.57|17884.61|17804.61|17883.84|17803.84|8
1721734560000|2024-07-23 11:36:00|17884.32|17804.32|17889.39|17809.39|17889.39|17809.39|17884.32|17804.32|9
1721734570000|2024-07-23 11:36:10|17889.75|17809.75|17889.39|17809.39|17890.42|17810.42|17889.39|17809.39|10
1721734580000|2024-07-23 11:36:20|17889.52|17809.52|17894.59|17814.59|17894.88|17814.88|17888.95|17808.95|10
1721734590000|2024-07-23 11:36:30|17894.89|17814.89|17897.61|17817.61|17897.61|17817.61|17894.89|17814.89|10
1721734600000|2024-07-23 11:36:40|17898.46|17818.46|17898.59|17818.59|17899.14|17819.14|17898.3|17818.3|10
1721734610000|2024-07-23 11:36:50|17898.58|17818.58|17897.97|17817.97|17899.01|17819.01|17897.97|17817.97|10
1721734620000|2024-07-23 11:37:00|17897.44|17817.44|17898.72|17818.72|17898.72|17818.72|17897.01|17817.01|9
1721734630000|2024-07-23 11:37:10|17899.33|17819.33|17900.24|17820.24|17900.24|17820.24|17899.32|17819.32|10
1721734640000|2024-07-23 11:37:20|17900.7|17820.7|17902.06|17822.06|17902.06|17822.06|17900.7|17820.7|10
1721734650000|2024-07-23 11:37:30|17902.02|17822.02|17904.46|17824.46|17904.46|17824.46|17901.69|17821.69|9
1721734660000|2024-07-23 11:37:40|17904.68|17824.68|17908.01|17828.01|17908.01|17828.01|17904.68|17824.68|10
1721734670000|2024-07-23 11:37:50|17907.86|17827.86|17907.45|17827.45|17907.86|17827.86|17907.28|17827.28|9
1721734680000|2024-07-23 11:38:00|17907.44|17827.44|17907.07|17827.07|17907.9|17827.9|17906.83|17826.83|9
1721734690000|2024-07-23 11:38:10|17907.35|17827.35|17908.08|17828.08|17908.36|17828.36|17907.35|17827.35|9
1721734700000|2024-07-23 11:38:20|17908.5|17828.5|17908.84|17828.84|17908.84|17828.84|17908.17|17828.17|9
1721734710000|2024-07-23 11:38:30|17909.87|17829.87|17910.88|17830.88|17910.88|17830.88|17909.87|17829.87|10
1721734720000|2024-07-23 11:38:40|17910.66|17830.66|17905.6|17825.6|17910.66|17830.66|17902.72|17822.72|10
1721734730000|2024-07-23 11:38:50|17905.65|17825.65|17902.87|17822.87|17905.82|17825.82|17902.87|17822.87|9
1721734740000|2024-07-23 11:39:00|17902.94|17822.94|17899.12|17819.12|17902.94|17822.94|17899.12|17819.12|10
1721734750000|2024-07-23 11:39:10|17899.02|17819.02|17898.22|17818.22|17899.5|17819.5|17898.22|17818.22|10
1721734760000|2024-07-23 11:39:20|17897.25|17817.25|17889.87|17809.87|17897.25|17817.25|17889.87|17809.87|10
1721734770000|2024-07-23 11:39:30|17889.7|17809.7|17891.39|17811.39|17891.39|17811.39|17889.64|17809.64|9
1721734780000|2024-07-23 11:39:40|17891.15|17811.15|17891.45|17811.45|17891.62|17811.62|17891.1|17811.1|10
1721734790000|2024-07-23 11:39:50|17891.41|17811.41|17891.28|17811.28|17891.44|17811.44|17891.08|17811.08|10
1721734800000|2024-07-23 11:40:00|17891.58|17811.58|17891.41|17811.41|17891.88|17811.88|17890.69|17810.69|10
1721734810000|2024-07-23 11:40:10|17891.13|17811.13|17891.9|17811.9|17891.9|17811.9|17890.62|17810.62|10
1721734820000|2024-07-23 11:40:20|17892.45|17812.45|17893.73|17813.73|17893.86|17813.86|17892.45|17812.45|10
1721734830000|2024-07-23 11:40:30|17893.88|17813.88|17894.47|17814.47|17894.47|17814.47|17893.68|17813.68|10
1721734840000|2024-07-23 11:40:40|17894.45|17814.45|17894.73|17814.73|17894.77|17814.77|17894.22|17814.22|10
1721734850000|2024-07-23 11:40:50|17894.74|17814.74|17897.65|17817.65|17897.65|17817.65|17894.74|17814.74|9
1721734860000|2024-07-23 11:41:00|17897.69|17817.69|17899.11|17819.11|17899.26|17819.26|17897.69|17817.69|10
1721734870000|2024-07-23 11:41:10|17899.08|17819.08|17897.46|17817.46|17899.2|17819.2|17897.46|17817.46|10
1721734880000|2024-07-23 11:41:20|17897.27|17817.27|17896.29|17816.29|17897.27|17817.27|17896.29|17816.29|9
1721734890000|2024-07-23 11:41:30|17895.93|17815.93|17893.72|17813.72|17895.93|17815.93|17893.6|17813.6|10
1721734900000|2024-07-23 11:41:40|17893.96|17813.96|17895.32|17815.32|17895.32|17815.32|17893.65|17813.65|10
1721734910000|2024-07-23 11:41:50|17896.03|17816.03|17897.39|17817.39|17897.52|17817.52|17896.03|17816.03|10
1721734920000|2024-07-23 11:42:00|17897.59|17817.59|17897.78|17817.78|17898.19|17818.19|17897.59|17817.59|10
1721734930000|2024-07-23 11:42:10|17897.94|17817.94|17895.33|17815.33|17898.13|17818.13|17895.33|17815.33|10
1721734940000|2024-07-23 11:42:20|17894.7|17814.7|17892.47|17812.47|17894.7|17814.7|17892.47|17812.47|10
1721734950000|2024-07-23 11:42:30|17892.09|17812.09|17889.95|17809.95|17892.09|17812.09|17889.95|17809.95|10
1721734960000|2024-07-23 11:42:40|17889.85|17809.85|17889.62|17809.62|17889.98|17809.98|17889.57|17809.57|10
1721734970000|2024-07-23 11:42:50|17889.7|17809.7|17889.25|17809.25|17889.7|17809.7|17889.25|17809.25|10
1721734980000|2024-07-23 11:43:00|17889.27|17809.27|17887.18|17807.18|17889.32|17809.32|17887.18|17807.18|10
1721734990000|2024-07-23 11:43:10|17886.93|17806.93|17883.95|17803.95|17886.93|17806.93|17883.94|17803.94|10
1721735000000|2024-07-23 11:43:20|17883.93|17803.93|17884.64|17804.64|17884.64|17804.64|17883.82|17803.82|10
1721735010000|2024-07-23 11:43:30|17884.72|17804.72|17886.78|17806.78|17886.78|17806.78|17884.72|17804.72|10
1721735020000|2024-07-23 11:43:40|17886.89|17806.89|17894.31|17814.31|17894.31|17814.31|17886.77|17806.77|10
1721735030000|2024-07-23 11:43:50|17894.34|17814.34|17895.03|17815.03|17895.03|17815.03|17894.34|17814.34|8
1721735040000|2024-07-23 11:44:00|17895.04|17815.04|17894.36|17814.36|17895.2|17815.2|17894.36|17814.36|10
1721735050000|2024-07-23 11:44:10|17894.35|17814.35|17893.43|17813.43|17894.35|17814.35|17893.38|17813.38|9
1721735060000|2024-07-23 11:44:20|17893.46|17813.46|17890.05|17810.05|17893.46|17813.46|17889.88|17809.88|10
1721735070000|2024-07-23 11:44:30|17889.96|17809.96|17889.56|17809.56|17889.96|17809.96|17889.26|17809.26|10
1721735080000|2024-07-23 11:44:40|17889.6|17809.6|17889.27|17809.27|17889.67|17809.67|17889.27|17809.27|10
1721735090000|2024-07-23 11:44:50|17889.26|17809.26|17889.27|17809.27|17889.28|17809.28|17889.09|17809.09|9
1721735100000|2024-07-23 11:45:00|17889.29|17809.29|17889.63|17809.63|17890|17810|17889|17809|10
1721735110000|2024-07-23 11:45:10|17889.56|17809.56|17890.02|17810.02|17891.43|17811.43|17889.56|17809.56|9
1721735120000|2024-07-23 11:45:20|17890.07|17810.07|17887.36|17807.36|17890.07|17810.07|17887.33|17807.33|10
1721735130000|2024-07-23 11:45:30|17887.28|17807.28|17887.67|17807.67|17887.67|17807.67|17887.05|17807.05|9
1721735140000|2024-07-23 11:45:40|17888.31|17808.31|17889.9|17809.9|17889.9|17809.9|17888.31|17808.31|9
1721735150000|2024-07-23 11:45:50|17890.26|17810.26|17892.6|17812.6|17892.6|17812.6|17890.26|17810.26|10
1721735160000|2024-07-23 11:46:00|17892.51|17812.51|17895.07|17815.07|17895.07|17815.07|17892.42|17812.42|9
1721735170000|2024-07-23 11:46:10|17896.02|17816.02|17899.3|17819.3|17899.3|17819.3|17896.02|17816.02|10
1721735180000|2024-07-23 11:46:20|17899.81|17819.81|17903.81|17823.81|17903.81|17823.81|17899.81|17819.81|9
1721735190000|2024-07-23 11:46:30|17904.06|17824.06|17904.04|17824.04|17904.26|17824.26|17904.04|17824.04|8
1721735200000|2024-07-23 11:46:40|17903.9|17823.9|17903.18|17823.18|17903.9|17823.9|17903.18|17823.18|9
1721735210000|2024-07-23 11:46:50|17902.75|17822.75|17902.26|17822.26|17902.82|17822.82|17902.26|17822.26|10
1721735220000|2024-07-23 11:47:00|17902.58|17822.58|17903.79|17823.79|17903.79|17823.79|17902.58|17822.58|10
1721735230000|2024-07-23 11:47:10|17903.75|17823.75|17903.27|17823.27|17904.17|17824.17|17903.27|17823.27|9
1721735240000|2024-07-23 11:47:20|17903.39|17823.39|17902.52|17822.52|17903.39|17823.39|17902.52|17822.52|10
1721735250000|2024-07-23 11:47:30|17902.36|17822.36|17901.84|17821.84|17902.65|17822.65|17901.55|17821.55|10
1721735260000|2024-07-23 11:47:40|17902.15|17822.15|17902.14|17822.14|17902.37|17822.37|17902.03|17822.03|10
1721735270000|2024-07-23 11:47:50|17902.19|17822.19|17903.34|17823.34|17903.34|17823.34|17902.19|17822.19|10
1721735280000|2024-07-23 11:48:00|17903.47|17823.47|17905.34|17825.34|17905.34|17825.34|17903.47|17823.47|10
1721735290000|2024-07-23 11:48:10|17905.38|17825.38|17903.94|17823.94|17905.38|17825.38|17903.94|17823.94|9
1721735300000|2024-07-23 11:48:20|17904.24|17824.24|17905.44|17825.44|17905.44|17825.44|17904.24|17824.24|9
1721735310000|2024-07-23 11:48:30|17905.66|17825.66|17906.37|17826.37|17906.37|17826.37|17905.66|17825.66|10
1721735320000|2024-07-23 11:48:40|17906.35|17826.35|17906.83|17826.83|17906.83|17826.83|17906.35|17826.35|9
1721735330000|2024-07-23 11:48:50|17906.97|17826.97|17907.14|17827.14|17907.14|17827.14|17906.72|17826.72|10
1721735340000|2024-07-23 11:49:00|17907.35|17827.35|17908.85|17828.85|17908.85|17828.85|17907.21|17827.21|10
1721735350000|2024-07-23 11:49:10|17908.92|17828.92|17909.74|17829.74|17910.3|17830.3|17908.92|17828.92|9
1721735360000|2024-07-23 11:49:20|17910.76|17830.76|17914.34|17834.34|17914.36|17834.36|17910.76|17830.76|10
1721735370000|2024-07-23 11:49:30|17915.13|17835.13|17916.14|17836.14|17916.15|17836.15|17914.76|17834.76|10
1721735380000|2024-07-23 11:49:40|17916.13|17836.13|17916.64|17836.64|17916.64|17836.64|17915.75|17835.75|9
1721735390000|2024-07-23 11:49:50|17916.67|17836.67|17916.12|17836.12|17916.83|17836.83|17916.05|17836.05|10
1721735400000|2024-07-23 11:50:00|17916.27|17836.27|17915.88|17835.88|17916.52|17836.52|17915.88|17835.88|10
1721735410000|2024-07-23 11:50:10|17915.95|17835.95|17918.85|17838.85|17918.85|17838.85|17915.95|17835.95|10
1721735420000|2024-07-23 11:50:20|17918.94|17838.94|17921.71|17841.71|17921.71|17841.71|17918.94|17838.94|10
1721735430000|2024-07-23 11:50:30|17923.8|17843.8|17918.53|17838.53|17923.8|17843.8|17918.53|17838.53|9
1721735440000|2024-07-23 11:50:40|17918.05|17838.05|17916.72|17836.72|17918.05|17838.05|17916.66|17836.66|10
1721735450000|2024-07-23 11:50:50|17916.76|17836.76|17917.61|17837.61|17917.61|17837.61|17916.76|17836.76|10
1721735460000|2024-07-23 11:51:00|17917.5|17837.5|17917.71|17837.71|17918.1|17838.1|17917.5|17837.5|10
1721735470000|2024-07-23 11:51:10|17918.13|17838.13|17917.88|17837.88|17918.13|17838.13|17917.54|17837.54|10
1721735480000|2024-07-23 11:51:20|17918.38|17838.38|17919.54|17839.54|17919.57|17839.57|17918.38|17838.38|10
1721735490000|2024-07-23 11:51:30|17919.59|17839.59|17920.86|17840.86|17920.86|17840.86|17919.59|17839.59|9
1721735500000|2024-07-23 11:51:40|17920.87|17840.87|17920.53|17840.53|17920.92|17840.92|17920.49|17840.49|10
1721735510000|2024-07-23 11:51:50|17920.51|17840.51|17919.67|17839.67|17920.57|17840.57|17919.67|17839.67|10
1721735520000|2024-07-23 11:52:00|17919.72|17839.72|17918.09|17838.09|17919.72|17839.72|17918.09|17838.09|10
1721735530000|2024-07-23 11:52:10|17918.02|17838.02|17914.41|17834.41|17918.02|17838.02|17914.41|17834.41|10
1721735540000|2024-07-23 11:52:20|17913.78|17833.78|17909.12|17829.12|17913.78|17833.78|17909.12|17829.12|10
1721735550000|2024-07-23 11:52:30|17909.1|17829.1|17907.19|17827.19|17909.1|17829.1|17907|17827|10
1721735560000|2024-07-23 11:52:40|17907.13|17827.13|17906.83|17826.83|17907.13|17827.13|17906.51|17826.51|9
1721735570000|2024-07-23 11:52:50|17906.76|17826.76|17907.2|17827.2|17907.28|17827.28|17906.76|17826.76|9
1721735580000|2024-07-23 11:53:00|17907.26|17827.26|17906.9|17826.9|17907.32|17827.32|17906.9|17826.9|10
1721735590000|2024-07-23 11:53:10|17906.84|17826.84|17905.05|17825.05|17906.84|17826.84|17905.05|17825.05|10
1721735600000|2024-07-23 11:53:20|17904.91|17824.91|17903.61|17823.61|17904.91|17824.91|17902.97|17822.97|10
1721735610000|2024-07-23 11:53:30|17903.77|17823.77|17904.02|17824.02|17904.84|17824.84|17903.56|17823.56|9
1721735620000|2024-07-23 11:53:40|17903.86|17823.86|17904.83|17824.83|17904.98|17824.98|17903.86|17823.86|10
1721735630000|2024-07-23 11:53:50|17904.85|17824.85|17905.16|17825.16|17906.16|17826.16|17904.85|17824.85|10
1721735640000|2024-07-23 11:54:00|17905.08|17825.08|17904.31|17824.31|17905.08|17825.08|17904.26|17824.26|10
1721735650000|2024-07-23 11:54:10|17904.32|17824.32|17904.8|17824.8|17904.86|17824.86|17904.28|17824.28|9
1721735660000|2024-07-23 11:54:20|17904.93|17824.93|17906.65|17826.65|17906.65|17826.65|17904.41|17824.41|10
1721735670000|2024-07-23 11:54:30|17907.17|17827.17|17908.81|17828.81|17908.81|17828.81|17907.09|17827.09|10
1721735680000|2024-07-23 11:54:40|17909.21|17829.21|17911.54|17831.54|17911.54|17831.54|17909.21|17829.21|10
1721735690000|2024-07-23 11:54:50|17911.44|17831.44|17910.15|17830.15|17911.44|17831.44|17910.1|17830.1|10
1721735700000|2024-07-23 11:55:00|17910.4|17830.4|17911.2|17831.2|17911.7|17831.7|17910.39|17830.39|10
1721735710000|2024-07-23 11:55:10|17911.85|17831.85|17912.95|17832.95|17912.95|17832.95|17911.83|17831.83|10
1721735720000|2024-07-23 11:55:20|17912.89|17832.89|17913.53|17833.53|17913.53|17833.53|17912.69|17832.69|9
1721735730000|2024-07-23 11:55:30|17913.56|17833.56|17916.44|17836.44|17916.44|17836.44|17913.56|17833.56|10
1721735740000|2024-07-23 11:55:40|17916.69|17836.69|17917.06|17837.06|17917.15|17837.15|17916.69|17836.69|10
1721735750000|2024-07-23 11:55:50|17917.08|17837.08|17915.77|17835.77|17917.08|17837.08|17915.77|17835.77|10
1721735760000|2024-07-23 11:56:00|17915.74|17835.74|17913.46|17833.46|17915.75|17835.75|17912.74|17832.74|10
1721735770000|2024-07-23 11:56:10|17913.65|17833.65|17914.97|17834.97|17914.97|17834.97|17913.55|17833.55|10
1721735780000|2024-07-23 11:56:20|17915.15|17835.15|17917.21|17837.21|17917.21|17837.21|17915.15|17835.15|10
1721735790000|2024-07-23 11:56:30|17917.18|17837.18|17917.54|17837.54|17917.57|17837.57|17917.07|17837.07|10
1721735800000|2024-07-23 11:56:40|17917.44|17837.44|17916.5|17836.5|17917.44|17837.44|17916.5|17836.5|10
1721735810000|2024-07-23 11:56:50|17916.29|17836.29|17916.22|17836.22|17916.47|17836.47|17916.16|17836.16|10
1721735820000|2024-07-23 11:57:00|17916.23|17836.23|17914.92|17834.92|17916.23|17836.23|17914.46|17834.46|10
1721735830000|2024-07-23 11:57:10|17914.87|17834.87|17913.43|17833.43|17914.87|17834.87|17913.43|17833.43|9
1721735840000|2024-07-23 11:57:20|17913.47|17833.47|17913.39|17833.39|17913.9|17833.9|17913.39|17833.39|10
1721735850000|2024-07-23 11:57:30|17912.98|17832.98|17912.92|17832.92|17913.03|17833.03|17912.56|17832.56|10
1721735860000|2024-07-23 11:57:40|17912.93|17832.93|17912.04|17832.04|17913.51|17833.51|17912.04|17832.04|10
1721735870000|2024-07-23 11:57:50|17911.72|17831.72|17911.36|17831.36|17912.14|17832.14|17911.24|17831.24|10
1721735880000|2024-07-23 11:58:00|17911.37|17831.37|17915.35|17835.35|17915.35|17835.35|17911.37|17831.37|10
1721735890000|2024-07-23 11:58:10|17914.92|17834.92|17914.12|17834.12|17914.92|17834.92|17914.12|17834.12|9
1721735900000|2024-07-23 11:58:20|17914.16|17834.16|17914.45|17834.45|17914.5|17834.5|17914.16|17834.16|10
1721735910000|2024-07-23 11:58:30|17914.62|17834.62|17911.3|17831.3|17914.62|17834.62|17911.3|17831.3|10
1721735920000|2024-07-23 11:58:40|17911.24|17831.24|17906.17|17826.17|17911.24|17831.24|17906|17826|10
1721735930000|2024-07-23 11:58:50|17906.25|17826.25|17903.67|17823.67|17906.25|17826.25|17903.67|17823.67|9
1721735940000|2024-07-23 11:59:00|17903.27|17823.27|17903.08|17823.08|17903.27|17823.27|17902.91|17822.91|10
1721735950000|2024-07-23 11:59:10|17902.97|17822.97|17902.32|17822.32|17902.97|17822.97|17902.24|17822.24|10
1721735960000|2024-07-23 11:59:20|17902.3|17822.3|17902.21|17822.21|17902.3|17822.3|17901.78|17821.78|9
1721735970000|2024-07-23 11:59:30|17902|17822|17902.12|17822.12|17902.12|17822.12|17901.76|17821.76|10
1721735980000|2024-07-23 11:59:40|17901.97|17821.97|17902.19|17822.19|17902.3|17822.3|17901.97|17821.97|10
1721735990000|2024-07-23 11:59:50|17901.86|17821.86|17901.27|17821.27|17901.86|17821.86|17901.27|17821.27|10
1721736000000|2024-07-23 12:00:00|17901.41|17821.41|17901.33|17821.33|17901.89|17821.89|17901.07|17821.07|10
1721736010000|2024-07-23 12:00:10|17901.47|17821.47|17900.82|17820.82|17901.47|17821.47|17899.76|17819.76|9
1721736020000|2024-07-23 12:00:20|17900.76|17820.76|17902.36|17822.36|17902.36|17822.36|17900.69|17820.69|10
1721736030000|2024-07-23 12:00:30|17902.43|17822.43|17903.15|17823.15|17903.29|17823.29|17902.43|17822.43|10
1721736040000|2024-07-23 12:00:40|17903.31|17823.31|17907.03|17827.03|17907.03|17827.03|17903.26|17823.26|10
1721736050000|2024-07-23 12:00:50|17906.44|17826.44|17907.72|17827.72|17907.97|17827.97|17906.42|17826.42|10
1721736060000|2024-07-23 12:01:00|17907.87|17827.87|17902.73|17822.73|17907.87|17827.87|17902.73|17822.73|10
1721736070000|2024-07-23 12:01:10|17902.56|17822.56|17901.49|17821.49|17902.8|17822.8|17901.49|17821.49|9
1721736080000|2024-07-23 12:01:20|17901.45|17821.45|17899.12|17819.12|17901.45|17821.45|17899.11|17819.11|10
1721736090000|2024-07-23 12:01:30|17899.69|17819.69|17895.38|17815.38|17899.69|17819.69|17895.38|17815.38|10
1721736100000|2024-07-23 12:01:40|17894.84|17814.84|17893.46|17813.46|17894.84|17814.84|17892.55|17812.55|10
1721736110000|2024-07-23 12:01:50|17893.87|17813.87|17893.11|17813.11|17893.91|17813.91|17893.11|17813.11|10
1721736120000|2024-07-23 12:02:00|17892.96|17812.96|17892|17812|17892.96|17812.96|17891.99|17811.99|10
1721736130000|2024-07-23 12:02:10|17891.68|17811.68|17893.87|17813.87|17893.87|17813.87|17890.46|17810.46|10
1721736140000|2024-07-23 12:02:20|17894.08|17814.08|17897.19|17817.19|17897.19|17817.19|17894.05|17814.05|10
1721736150000|2024-07-23 12:02:30|17897.75|17817.75|17900.98|17820.98|17900.98|17820.98|17897.75|17817.75|10
1721736160000|2024-07-23 12:02:40|17901|17821|17901.56|17821.56|17901.56|17821.56|17900.77|17820.77|10
1721736170000|2024-07-23 12:02:50|17901.74|17821.74|17904.23|17824.23|17904.23|17824.23|17901.74|17821.74|10
1721736180000|2024-07-23 12:03:00|17904.43|17824.43|17904.62|17824.62|17905.92|17825.92|17904.43|17824.43|10
1721736190000|2024-07-23 12:03:10|17904.44|17824.44|17904.63|17824.63|17904.88|17824.88|17904.44|17824.44|10
1721736200000|2024-07-23 12:03:20|17904.68|17824.68|17904.29|17824.29|17904.68|17824.68|17904.29|17824.29|10
1721736210000|2024-07-23 12:03:30|17904.22|17824.22|17905|17825|17905|17825|17904.17|17824.17|10
1721736220000|2024-07-23 12:03:40|17905.04|17825.04|17905.27|17825.27|17905.43|17825.43|17904.81|17824.81|10
1721736230000|2024-07-23 12:03:50|17905.15|17825.15|17905.16|17825.16|17905.71|17825.71|17905.04|17825.04|10
1721736240000|2024-07-23 12:04:00|17905.37|17825.37|17906.58|17826.58|17906.58|17826.58|17905.25|17825.25|10
1721736250000|2024-07-23 12:04:10|17906.57|17826.57|17906.45|17826.45|17906.62|17826.62|17905.81|17825.81|10
1721736260000|2024-07-23 12:04:20|17906.4|17826.4|17903.53|17823.53|17906.4|17826.4|17903.53|17823.53|10
1721736270000|2024-07-23 12:04:30|17903.85|17823.85|17901.57|17821.57|17903.85|17823.85|17901.29|17821.29|10
1721736280000|2024-07-23 12:04:40|17902.03|17822.03|17900.36|17820.36|17902.03|17822.03|17900.34|17820.34|10
1721736290000|2024-07-23 12:04:50|17900.3|17820.3|17900.66|17820.66|17900.66|17820.66|17899.97|17819.97|10
1721736300000|2024-07-23 12:05:00|17901.11|17821.11|17902.28|17822.28|17902.94|17822.94|17901.11|17821.11|10
1721736310000|2024-07-23 12:05:10|17901.86|17821.86|17903.86|17823.86|17903.86|17823.86|17901.52|17821.52|10
1721736320000|2024-07-23 12:05:20|17903.9|17823.9|17906.31|17826.31|17906.31|17826.31|17903.9|17823.9|9
1721736330000|2024-07-23 12:05:30|17906.75|17826.75|17905.86|17825.86|17906.75|17826.75|17905.76|17825.76|10
1721736340000|2024-07-23 12:05:40|17905.92|17825.92|17906.38|17826.38|17906.38|17826.38|17905.89|17825.89|9
1721736350000|2024-07-23 12:05:50|17906.44|17826.44|17906.34|17826.34|17906.44|17826.44|17906.28|17826.28|9
1721736360000|2024-07-23 12:06:00|17906.24|17826.24|17907.04|17827.04|17907.04|17827.04|17906.02|17826.02|9
1721736370000|2024-07-23 12:06:10|17907.06|17827.06|17908.77|17828.77|17908.77|17828.77|17907.06|17827.06|9
1721736380000|2024-07-23 12:06:20|17908.69|17828.69|17907.85|17827.85|17909.14|17829.14|17907.85|17827.85|10
1721736390000|2024-07-23 12:06:30|17907.6|17827.6|17907.53|17827.53|17908.1|17828.1|17907.03|17827.03|9
1721736400000|2024-07-23 12:06:40|17907.16|17827.16|17907.03|17827.03|17907.42|17827.42|17907.03|17827.03|10
1721736410000|2024-07-23 12:06:50|17906.92|17826.92|17905.42|17825.42|17906.94|17826.94|17905.42|17825.42|8
1721736420000|2024-07-23 12:07:00|17905.15|17825.15|17899.97|17819.97|17905.15|17825.15|17899.97|17819.97|10
1721736430000|2024-07-23 12:07:10|17898.47|17818.47|17892.7|17812.7|17898.51|17818.51|17892.7|17812.7|10
1721736440000|2024-07-23 12:07:20|17892.55|17812.55|17890.66|17810.66|17893.48|17813.48|17890.62|17810.62|10
1721736450000|2024-07-23 12:07:30|17890.63|17810.63|17888.18|17808.18|17890.63|17810.63|17888.18|17808.18|9
1721736460000|2024-07-23 12:07:40|17887.23|17807.23|17885.53|17805.53|17887.23|17807.23|17885.53|17805.53|10
1721736470000|2024-07-23 12:07:50|17885.39|17805.39|17881.63|17801.63|17885.39|17805.39|17881.63|17801.63|10
1721736480000|2024-07-23 12:08:00|17881.17|17801.17|17881.38|17801.38|17882.22|17802.22|17881.17|17801.17|10
1721736490000|2024-07-23 12:08:10|17881.34|17801.34|17881.6|17801.6|17881.6|17801.6|17880.89|17800.89|9
1721736500000|2024-07-23 12:08:20|17882.09|17802.09|17882.18|17802.18|17882.18|17802.18|17880.75|17800.75|10
1721736510000|2024-07-23 12:08:30|17882.14|17802.14|17885.16|17805.16|17885.16|17805.16|17881.46|17801.46|10
1721736520000|2024-07-23 12:08:40|17885.2|17805.2|17884.79|17804.79|17885.93|17805.93|17884.59|17804.59|10
1721736530000|2024-07-23 12:08:50|17885.94|17805.94|17886.06|17806.06|17886.07|17806.07|17885.77|17805.77|10
1721736540000|2024-07-23 12:09:00|17886.01|17806.01|17884.94|17804.94|17886.11|17806.11|17884.94|17804.94|10
1721736550000|2024-07-23 12:09:10|17884.68|17804.68|17883|17803|17884.7|17804.7|17883|17803|10
1721736560000|2024-07-23 12:09:20|17882.37|17802.37|17878.67|17798.67|17882.37|17802.37|17878.67|17798.67|10
1721736570000|2024-07-23 12:09:30|17878.53|17798.53|17877.67|17797.67|17878.53|17798.53|17877.24|17797.24|10
1721736580000|2024-07-23 12:09:40|17877.68|17797.68|17877.83|17797.83|17877.85|17797.85|17877.53|17797.53|9
1721736590000|2024-07-23 12:09:50|17877.76|17797.76|17877.22|17797.22|17877.76|17797.76|17877.22|17797.22|10
1721736600000|2024-07-23 12:10:00|17877.42|17797.42|17872.66|17792.66|17877.42|17797.42|17872.66|17792.66|10
1721736610000|2024-07-23 12:10:10|17872.42|17792.42|17873.16|17793.16|17873.34|17793.34|17872.42|17792.42|10
1721736620000|2024-07-23 12:10:20|17873.52|17793.52|17871.14|17791.14|17873.53|17793.53|17871.14|17791.14|10
1721736630000|2024-07-23 12:10:30|17871.2|17791.2|17870.73|17790.73|17871.2|17791.2|17870.67|17790.67|10
1721736640000|2024-07-23 12:10:40|17870.55|17790.55|17870.09|17790.09|17871.33|17791.33|17869.8|17789.8|9
1721736650000|2024-07-23 12:10:50|17869.99|17789.99|17871.6|17791.6|17872.03|17792.03|17869.99|17789.99|10
1721736660000|2024-07-23 12:11:00|17871.81|17791.81|17877.78|17797.78|17877.78|17797.78|17871.74|17791.74|10
1721736670000|2024-07-23 12:11:10|17878.8|17798.8|17881.13|17801.13|17881.53|17801.53|17878.8|17798.8|10
1721736680000|2024-07-23 12:11:20|17881.03|17801.03|17880.89|17800.89|17881.07|17801.07|17880.87|17800.87|10
1721736690000|2024-07-23 12:11:30|17880.51|17800.51|17876.87|17796.87|17880.51|17800.51|17876.87|17796.87|10
1721736700000|2024-07-23 12:11:40|17877.32|17797.32|17877.8|17797.8|17878.46|17798.46|17877.32|17797.32|10
1721736710000|2024-07-23 12:11:50|17877.88|17797.88|17874.93|17794.93|17877.88|17797.88|17874.93|17794.93|10
1721736720000|2024-07-23 12:12:00|17874.65|17794.65|17872.7|17792.7|17874.78|17794.78|17872.7|17792.7|10
1721736730000|2024-07-23 12:12:10|17872.13|17792.13|17871.57|17791.57|17872.13|17792.13|17871.56|17791.56|10
1721736740000|2024-07-23 12:12:20|17871.51|17791.51|17870.31|17790.31|17871.51|17791.51|17870.31|17790.31|10
1721736750000|2024-07-23 12:12:30|17870.28|17790.28|17864.62|17784.62|17870.28|17790.28|17864.62|17784.62|10
1721736760000|2024-07-23 12:12:40|17864.48|17784.48|17859.87|17779.87|17864.48|17784.48|17859.87|17779.87|10
1721736770000|2024-07-23 12:12:50|17857.43|17777.43|17851.78|17771.78|17857.43|17777.43|17851.78|17771.78|10
1721736780000|2024-07-23 12:13:00|17852.59|17772.59|17852.9|17772.9|17853.59|17773.59|17852.59|17772.59|10
1721736790000|2024-07-23 12:13:10|17852.85|17772.85|17851.24|17771.24|17852.85|17772.85|17851.1|17771.1|10
1721736800000|2024-07-23 12:13:20|17851.16|17771.16|17849.01|17769.01|17851.49|17771.49|17848.86|17768.86|10
1721736810000|2024-07-23 12:13:30|17849.96|17769.96|17849.67|17769.67|17851.32|17771.32|17849.67|17769.67|10
1721736820000|2024-07-23 12:13:40|17849.29|17769.29|17850.15|17770.15|17850.16|17770.16|17849.28|17769.28|10
1721736830000|2024-07-23 12:13:50|17850.12|17770.12|17848.79|17768.79|17850.12|17770.12|17848.78|17768.78|10
1721736840000|2024-07-23 12:14:00|17848.76|17768.76|17847.69|17767.69|17848.77|17768.77|17847.58|17767.58|10
1721736850000|2024-07-23 12:14:10|17846.52|17766.52|17846.79|17766.79|17847.72|17767.72|17846.52|17766.52|10
1721736860000|2024-07-23 12:14:20|17846.75|17766.75|17845.52|17765.52|17846.75|17766.75|17844.66|17764.66|10
1721736870000|2024-07-23 12:14:30|17845.69|17765.69|17849.3|17769.3|17849.3|17769.3|17845.69|17765.69|10
1721736880000|2024-07-23 12:14:40|17849.97|17769.97|17850.1|17770.1|17850.18|17770.18|17849.72|17769.72|10
1721736890000|2024-07-23 12:14:50|17850.89|17770.89|17849.23|17769.23|17851.16|17771.16|17849.23|17769.23|10
1721736900000|2024-07-23 12:15:00|17849.16|17769.16|17850.82|17770.82|17850.82|17770.82|17849.16|17769.16|10
1721736910000|2024-07-23 12:15:10|17851.01|17771.01|17851.65|17771.65|17851.65|17771.65|17850.77|17770.77|10
1721736920000|2024-07-23 12:15:20|17852.06|17772.06|17854.78|17774.78|17855.55|17775.55|17852.06|17772.06|10
1721736930000|2024-07-23 12:15:30|17854.74|17774.74|17856.57|17776.57|17856.57|17776.57|17854.74|17774.74|9
1721736940000|2024-07-23 12:15:40|17856.89|17776.89|17859.88|17779.88|17860.07|17780.07|17856.54|17776.54|10
1721736950000|2024-07-23 12:15:50|17859.78|17779.78|17865.24|17785.24|17865.24|17785.24|17859.78|17779.78|10
1721736960000|2024-07-23 12:16:00|17865.23|17785.23|17865.97|17785.97|17866.27|17786.27|17865.06|17785.06|9
1721736970000|2024-07-23 12:16:10|17865.96|17785.96|17866.45|17786.45|17866.76|17786.76|17865.96|17785.96|10
1721736980000|2024-07-23 12:16:20|17866.23|17786.23|17865.16|17785.16|17866.23|17786.23|17865.07|17785.07|10
1721736990000|2024-07-23 12:16:30|17865.07|17785.07|17864.91|17784.91|17865.11|17785.11|17864.78|17784.78|9
1721737000000|2024-07-23 12:16:40|17864.88|17784.88|17868.68|17788.68|17868.68|17788.68|17864.88|17784.88|10
1721737010000|2024-07-23 12:16:50|17869.14|17789.14|17871.78|17791.78|17871.8|17791.8|17869.14|17789.14|9
1721737020000|2024-07-23 12:17:00|17871.77|17791.77|17873.01|17793.01|17873.5|17793.5|17871.77|17791.77|9
1721737030000|2024-07-23 12:17:10|17873.39|17793.39|17873.76|17793.76|17873.76|17793.76|17873.19|17793.19|9
1721737040000|2024-07-23 12:17:20|17873.79|17793.79|17873.63|17793.63|17873.79|17793.79|17873.5|17793.5|10
1721737050000|2024-07-23 12:17:30|17873.54|17793.54|17876.26|17796.26|17876.33|17796.33|17873.54|17793.54|10
1721737060000|2024-07-23 12:17:40|17876.25|17796.25|17879.21|17799.21|17879.21|17799.21|17876.25|17796.25|9
1721737070000|2024-07-23 12:17:50|17879.18|17799.18|17880.12|17800.12|17880.12|17800.12|17878.89|17798.89|10
1721737080000|2024-07-23 12:18:00|17880.49|17800.49|17884.08|17804.08|17884.23|17804.23|17880.49|17800.49|9
1721737090000|2024-07-23 12:18:10|17883.73|17803.73|17884.88|17804.88|17884.88|17804.88|17882.64|17802.64|9
1721737100000|2024-07-23 12:18:20|17884.56|17804.56|17882.96|17802.96|17884.56|17804.56|17882.72|17802.72|10
1721737110000|2024-07-23 12:18:30|17883.11|17803.11|17883.82|17803.82|17883.82|17803.82|17883.05|17803.05|10
1721737120000|2024-07-23 12:18:40|17883.69|17803.69|17883.54|17803.54|17884.28|17804.28|17883.54|17803.54|8
1721737130000|2024-07-23 12:18:50|17883.09|17803.09|17881.51|17801.51|17883.09|17803.09|17881.38|17801.38|10
1721737140000|2024-07-23 12:19:00|17881.48|17801.48|17879.94|17799.94|17881.66|17801.66|17879.94|17799.94|9
1721737150000|2024-07-23 12:19:10|17880.05|17800.05|17880.24|17800.24|17880.37|17800.37|17879.8|17799.8|10
1721737160000|2024-07-23 12:19:20|17880.3|17800.3|17882.11|17802.11|17882.21|17802.21|17880.3|17800.3|9
1721737170000|2024-07-23 12:19:30|17882.21|17802.21|17883.13|17803.13|17883.13|17803.13|17881.99|17801.99|10
1721737180000|2024-07-23 12:19:40|17883.17|17803.17|17884.66|17804.66|17884.66|17804.66|17883.17|17803.17|10
1721737190000|2024-07-23 12:19:50|17884.86|17804.86|17885.35|17805.35|17885.35|17805.35|17884.85|17804.85|9
1721737200000|2024-07-23 12:20:00|17885.51|17805.51|17886.09|17806.09|17886.09|17806.09|17885.51|17805.51|10
1721737210000|2024-07-23 12:20:10|17886.31|17806.31|17887.32|17807.32|17887.32|17807.32|17886.31|17806.31|10
1721737220000|2024-07-23 12:20:20|17887.89|17807.89|17892.66|17812.66|17892.66|17812.66|17887.89|17807.89|10
1721737230000|2024-07-23 12:20:30|17892.77|17812.77|17891.42|17811.42|17892.77|17812.77|17891.42|17811.42|9
1721737240000|2024-07-23 12:20:40|17891.01|17811.01|17890.75|17810.75|17891.16|17811.16|17890.57|17810.57|10
1721737250000|2024-07-23 12:20:50|17890.8|17810.8|17893.37|17813.37|17893.37|17813.37|17890.8|17810.8|10
1721737260000|2024-07-23 12:21:00|17894.06|17814.06|17894.52|17814.52|17894.52|17814.52|17893.23|17813.23|10
1721737270000|2024-07-23 12:21:10|17895.46|17815.46|17895.2|17815.2|17895.52|17815.52|17895.12|17815.12|10
1721737280000|2024-07-23 12:21:20|17895.17|17815.17|17889.03|17809.03|17895.17|17815.17|17889.03|17809.03|10
1721737290000|2024-07-23 12:21:30|17888.54|17808.54|17886.34|17806.34|17888.54|17808.54|17886.34|17806.34|10
1721737300000|2024-07-23 12:21:40|17886.35|17806.35|17887|17807|17887.23|17807.23|17886.35|17806.35|10
1721737310000|2024-07-23 12:21:50|17887.17|17807.17|17888.08|17808.08|17888.08|17808.08|17887.17|17807.17|10
1721737320000|2024-07-23 12:22:00|17888.35|17808.35|17886.96|17806.96|17888.35|17808.35|17886.96|17806.96|9
1721737330000|2024-07-23 12:22:10|17886.95|17806.95|17887.17|17807.17|17887.17|17807.17|17886.33|17806.33|10
1721737340000|2024-07-23 12:22:20|17885.69|17805.69|17886.36|17806.36|17886.36|17806.36|17885.25|17805.25|9
1721737350000|2024-07-23 12:22:30|17886.24|17806.24|17883.92|17803.92|17886.24|17806.24|17883.92|17803.92|9
1721737360000|2024-07-23 12:22:40|17884.25|17804.25|17884.4|17804.4|17884.49|17804.49|17884.06|17804.06|9
1721737370000|2024-07-23 12:22:50|17884.63|17804.63|17884.55|17804.55|17884.69|17804.69|17884.34|17804.34|10
1721737380000|2024-07-23 12:23:00|17884.42|17804.42|17885.17|17805.17|17885.18|17805.18|17884.42|17804.42|9
1721737390000|2024-07-23 12:23:10|17883.79|17803.79|17882.82|17802.82|17884.02|17804.02|17882.82|17802.82|10
1721737400000|2024-07-23 12:23:20|17882.47|17802.47|17881.69|17801.69|17882.47|17802.47|17881.69|17801.69|9
1721737410000|2024-07-23 12:23:30|17882.45|17802.45|17882.9|17802.9|17883.07|17803.07|17882.45|17802.45|10
1721737420000|2024-07-23 12:23:40|17882.72|17802.72|17884.89|17804.89|17884.89|17804.89|17882.72|17802.72|10
1721737430000|2024-07-23 12:23:50|17884.62|17804.62|17886.9|17806.9|17886.93|17806.93|17884.19|17804.19|10
1721737440000|2024-07-23 12:24:00|17887.01|17807.01|17887.93|17807.93|17888.2|17808.2|17887.01|17807.01|10
1721737450000|2024-07-23 12:24:10|17887.92|17807.92|17888.17|17808.17|17888.17|17808.17|17887.57|17807.57|10
1721737460000|2024-07-23 12:24:20|17888.42|17808.42|17888.09|17808.09|17888.46|17808.46|17887.85|17807.85|10
1721737470000|2024-07-23 12:24:30|17888.15|17808.15|17886.59|17806.59|17888.51|17808.51|17886.59|17806.59|9
1721737480000|2024-07-23 12:24:40|17886.05|17806.05|17883.3|17803.3|17886.05|17806.05|17883.3|17803.3|10
1721737490000|2024-07-23 12:24:50|17882.71|17802.71|17882.77|17802.77|17883.24|17803.24|17882.52|17802.52|10
1721737500000|2024-07-23 12:25:00|17882.48|17802.48|17879.51|17799.51|17882.48|17802.48|17879.51|17799.51|10
1721737510000|2024-07-23 12:25:10|17879.13|17799.13|17879.31|17799.31|17879.31|17799.31|17878.62|17798.62|10
1721737520000|2024-07-23 12:25:20|17879.46|17799.46|17872.91|17792.91|17880.18|17800.18|17872.91|17792.91|10
1721737530000|2024-07-23 12:25:30|17871.76|17791.76|17869.46|17789.46|17871.76|17791.76|17869.46|17789.46|9
1721737540000|2024-07-23 12:25:40|17869.41|17789.41|17869.28|17789.28|17869.48|17789.48|17868.91|17788.91|10
1721737550000|2024-07-23 12:25:50|17869.54|17789.54|17864.17|17784.17|17869.8|17789.8|17864.17|17784.17|10
1721737560000|2024-07-23 12:26:00|17863.11|17783.11|17856.81|17776.81|17863.11|17783.11|17856.81|17776.81|10
1721737570000|2024-07-23 12:26:10|17855.77|17775.77|17849.44|17769.44|17855.78|17775.78|17849.44|17769.44|10
1721737580000|2024-07-23 12:26:20|17849.55|17769.55|17847.52|17767.52|17849.55|17769.55|17847.52|17767.52|9
1721737590000|2024-07-23 12:26:30|17847.38|17767.38|17847.25|17767.25|17847.39|17767.39|17846.93|17766.93|10
1721737600000|2024-07-23 12:26:40|17847.34|17767.34|17847.05|17767.05|17847.87|17767.87|17846.71|17766.71|10
1721737610000|2024-07-23 12:26:50|17847.17|17767.17|17848.49|17768.49|17848.49|17768.49|17846.69|17766.69|10
1721737620000|2024-07-23 12:27:00|17848.58|17768.58|17850.35|17770.35|17850.35|17770.35|17848.58|17768.58|10
1721737630000|2024-07-23 12:27:10|17850.94|17770.94|17849.98|17769.98|17853.16|17773.16|17849.98|17769.98|10
1721737640000|2024-07-23 12:27:20|17849.8|17769.8|17849.19|17769.19|17850.71|17770.71|17849.06|17769.06|10
1721737650000|2024-07-23 12:27:30|17849.4|17769.4|17848.41|17768.41|17849.4|17769.4|17848.36|17768.36|10
1721737660000|2024-07-23 12:27:40|17848.18|17768.18|17847.04|17767.04|17848.18|17768.18|17846.75|17766.75|10
1721737670000|2024-07-23 12:27:50|17847.06|17767.06|17847.1|17767.1|17847.32|17767.32|17846.96|17766.96|10
1721737680000|2024-07-23 12:28:00|17847.18|17767.18|17844.44|17764.44|17848.09|17768.09|17844.08|17764.08|9
1721737690000|2024-07-23 12:28:10|17841.67|17761.67|17841.7|17761.7|17842.1|17762.1|17841.47|17761.47|10
1721737700000|2024-07-23 12:28:20|17841.34|17761.34|17837.42|17757.42|17841.34|17761.34|17837.42|17757.42|10
1721737710000|2024-07-23 12:28:30|17837.14|17757.14|17832.71|17752.71|17837.14|17757.14|17830.11|17750.11|10
1721737720000|2024-07-23 12:28:40|17832.19|17752.19|17830.37|17750.37|17832.19|17752.19|17830.37|17750.37|9
1721737730000|2024-07-23 12:28:50|17831.93|17751.93|17832.6|17752.6|17832.6|17752.6|17831.54|17751.54|10
1721737740000|2024-07-23 12:29:00|17833.11|17753.11|17832.26|17752.26|17833.14|17753.14|17832.26|17752.26|9
1721737750000|2024-07-23 12:29:10|17832.27|17752.27|17827.85|17747.85|17832.27|17752.27|17827.85|17747.85|10
1721737760000|2024-07-23 12:29:20|17827.54|17747.54|17821.4|17741.4|17827.54|17747.54|17821.4|17741.4|10
1721737770000|2024-07-23 12:29:30|17821.22|17741.22|17818.2|17738.2|17821.22|17741.22|17817.66|17737.66|10
1721737780000|2024-07-23 12:29:40|17818.22|17738.22|17818.61|17738.61|17819.08|17739.08|17818.01|17738.01|10
1721737790000|2024-07-23 12:29:50|17818.9|17738.9|17818.82|17738.82|17819.31|17739.31|17818.82|17738.82|10
1721737800000|2024-07-23 12:30:00|17818.85|17738.85|17819.89|17739.89|17819.89|17739.89|17818.79|17738.79|10
1721737810000|2024-07-23 12:30:10|17820.56|17740.56|17821.06|17741.06|17821.28|17741.28|17820.56|17740.56|10
1721737820000|2024-07-23 12:30:20|17821.09|17741.09|17819.26|17739.26|17821.48|17741.48|17819.26|17739.26|10
1721737830000|2024-07-23 12:30:30|17818.37|17738.37|17818.65|17738.65|17818.65|17738.65|17817.96|17737.96|9
1721737840000|2024-07-23 12:30:40|17818.72|17738.72|17815.78|17735.78|17819.1|17739.1|17815.78|17735.78|10
1721737850000|2024-07-23 12:30:50|17815.4|17735.4|17814.15|17734.15|17815.4|17735.4|17814.15|17734.15|10
1721737860000|2024-07-23 12:31:00|17813.84|17733.84|17809.8|17729.8|17813.86|17733.86|17809.8|17729.8|10
1721737870000|2024-07-23 12:31:10|17809.5|17729.5|17807.9|17727.9|17811.38|17731.38|17807.72|17727.72|10
1721737880000|2024-07-23 12:31:20|17807.64|17727.64|17808.26|17728.26|17808.26|17728.26|17806.72|17726.72|10
1721737890000|2024-07-23 12:31:30|17807.72|17727.72|17802.03|17722.03|17807.72|17727.72|17802.03|17722.03|10
1721737900000|2024-07-23 12:31:40|17801.74|17721.74|17798.72|17718.72|17801.74|17721.74|17797.58|17717.58|10
1721737910000|2024-07-23 12:31:50|17798.89|17718.89|17794.16|17714.16|17798.9|17718.9|17794.02|17714.02|10
1721737920000|2024-07-23 12:32:00|17794.02|17714.02|17794.03|17714.03|17794.33|17714.33|17793.33|17713.33|10
1721737930000|2024-07-23 12:32:10|17794.08|17714.08|17797.57|17717.57|17797.57|17717.57|17793.62|17713.62|10
1721737940000|2024-07-23 12:32:20|17798.46|17718.46|17797.9|17717.9|17798.64|17718.64|17797.9|17717.9|10
1721737950000|2024-07-23 12:32:30|17797.81|17717.81|17799.77|17719.77|17799.77|17719.77|17797.27|17717.27|10
1721737960000|2024-07-23 12:32:40|17799.94|17719.94|17799.53|17719.53|17800.23|17720.23|17799.53|17719.53|10
1721737970000|2024-07-23 12:32:50|17799.62|17719.62|17799.31|17719.31|17800.3|17720.3|17799.31|17719.31|10
1721737980000|2024-07-23 12:33:00|17799.8|17719.8|17797.96|17717.96|17799.8|17719.8|17797.96|17717.96|10
1721737990000|2024-07-23 12:33:10|17797.45|17717.45|17797.14|17717.14|17799.64|17719.64|17797.14|17717.14|10
1721738000000|2024-07-23 12:33:20|17797.15|17717.15|17801.8|17721.8|17801.8|17721.8|17797.15|17717.15|10
1721738010000|2024-07-23 12:33:30|17802.4|17722.4|17803.57|17723.57|17804.22|17724.22|17802.4|17722.4|9
1721738020000|2024-07-23 12:33:40|17803.48|17723.48|17805.35|17725.35|17805.86|17725.86|17803.48|17723.48|10
1721738030000|2024-07-23 12:33:50|17805.56|17725.56|17804.16|17724.16|17805.56|17725.56|17804.16|17724.16|10
1721738040000|2024-07-23 12:34:00|17803.35|17723.35|17799.57|17719.57|17803.35|17723.35|17799.57|17719.57|10
1721738050000|2024-07-23 12:34:10|17799.45|17719.45|17798.85|17718.85|17799.5|17719.5|17798.85|17718.85|9
1721738060000|2024-07-23 12:34:20|17798.68|17718.68|17797.32|17717.32|17798.78|17718.78|17797.04|17717.04|10
1721738070000|2024-07-23 12:34:30|17796.72|17716.72|17796.82|17716.82|17797.39|17717.39|17796.1|17716.1|10
1721738080000|2024-07-23 12:34:40|17797.31|17717.31|17798.73|17718.73|17798.73|17718.73|17796.8|17716.8|10
1721738090000|2024-07-23 12:34:50|17799.28|17719.28|17800.58|17720.58|17800.58|17720.58|17799.28|17719.28|10
1721738100000|2024-07-23 12:35:00|17800.24|17720.24|17801.56|17721.56|17801.56|17721.56|17800.13|17720.13|10
1721738110000|2024-07-23 12:35:10|17802.23|17722.23|17806.67|17726.67|17806.67|17726.67|17802.23|17722.23|10
1721738120000|2024-07-23 12:35:20|17808.28|17728.28|17811.45|17731.45|17811.45|17731.45|17808.28|17728.28|10
1721738130000|2024-07-23 12:35:30|17811.87|17731.87|17814.92|17734.92|17814.92|17734.92|17811.87|17731.87|10
1721738140000|2024-07-23 12:35:40|17817.37|17737.37|17816.98|17736.98|17817.51|17737.51|17816.66|17736.66|10
1721738150000|2024-07-23 12:35:50|17816.88|17736.88|17815.83|17735.83|17817.23|17737.23|17815.83|17735.83|10
1721738160000|2024-07-23 12:36:00|17815.9|17735.9|17817.13|17737.13|17817.13|17737.13|17815.39|17735.39|8
1721738170000|2024-07-23 12:36:10|17817.18|17737.18|17826.34|17746.34|17826.34|17746.34|17817.18|17737.18|10
1721738180000|2024-07-23 12:36:20|17826.42|17746.42|17827.63|17747.63|17827.63|17747.63|17826.42|17746.42|9
1721738190000|2024-07-23 12:36:30|17827.8|17747.8|17825.48|17745.48|17827.82|17747.82|17825.48|17745.48|9
1721738200000|2024-07-23 12:36:40|17825.55|17745.55|17825.07|17745.07|17825.55|17745.55|17824.88|17744.88|10
1721738210000|2024-07-23 12:36:50|17825.04|17745.04|17826.67|17746.67|17826.86|17746.86|17825.04|17745.04|10
1721738220000|2024-07-23 12:37:00|17826.27|17746.27|17826.63|17746.63|17826.63|17746.63|17825.93|17745.93|10
1721738230000|2024-07-23 12:37:10|17827.36|17747.36|17828.26|17748.26|17828.26|17748.26|17827.21|17747.21|10
1721738240000|2024-07-23 12:37:20|17828.39|17748.39|17828.13|17748.13|17828.46|17748.46|17828.13|17748.13|10
1721738250000|2024-07-23 12:37:30|17827.98|17747.98|17828.81|17748.81|17828.87|17748.87|17827.98|17747.98|10
1721738260000|2024-07-23 12:37:40|17828.85|17748.85|17829.37|17749.37|17829.46|17749.46|17828.57|17748.57|10
1721738270000|2024-07-23 12:37:50|17829.38|17749.38|17830.11|17750.11|17830.2|17750.2|17829.38|17749.38|10
1721738280000|2024-07-23 12:38:00|17830.19|17750.19|17829.61|17749.61|17830.19|17750.19|17829.48|17749.48|10
1721738290000|2024-07-23 12:38:10|17829.63|17749.63|17829.76|17749.76|17830.02|17750.02|17829.46|17749.46|9
1721738300000|2024-07-23 12:38:20|17829.75|17749.75|17830.44|17750.44|17830.44|17750.44|17829.75|17749.75|9
1721738310000|2024-07-23 12:38:30|17830.48|17750.48|17830.78|17750.78|17830.78|17750.78|17830.48|17750.48|9
1721738320000|2024-07-23 12:38:40|17830.56|17750.56|17831.47|17751.47|17831.47|17751.47|17830.4|17750.4|10
1721738330000|2024-07-23 12:38:50|17831.56|17751.56|17832.41|17752.41|17832.41|17752.41|17831.56|17751.56|9
1721738340000|2024-07-23 12:39:00|17832.47|17752.47|17835.05|17755.05|17835.05|17755.05|17832.47|17752.47|10
1721738350000|2024-07-23 12:39:10|17835.55|17755.55|17836.4|17756.4|17836.4|17756.4|17835.25|17755.25|9
1721738360000|2024-07-23 12:39:20|17836.38|17756.38|17836.23|17756.23|17836.61|17756.61|17836.23|17756.23|10
1721738370000|2024-07-23 12:39:30|17835.84|17755.84|17839.04|17759.04|17839.09|17759.09|17835.84|17755.84|8
1721738380000|2024-07-23 12:39:40|17838.91|17758.91|17835.97|17755.97|17838.91|17758.91|17835.97|17755.97|10
1721738390000|2024-07-23 12:39:50|17835.89|17755.89|17835.11|17755.11|17835.89|17755.89|17835.11|17755.11|10
1721738400000|2024-07-23 12:40:00|17834.86|17754.86|17826.61|17746.61|17834.86|17754.86|17826.61|17746.61|10
1721738410000|2024-07-23 12:40:10|17825.79|17745.79|17818.97|17738.97|17825.79|17745.79|17818.97|17738.97|10
1721738420000|2024-07-23 12:40:20|17819.05|17739.05|17817.79|17737.79|17819.2|17739.2|17817.79|17737.79|10
1721738430000|2024-07-23 12:40:30|17815.05|17735.05|17815.66|17735.66|17815.66|17735.66|17814.57|17734.57|10
1721738440000|2024-07-23 12:40:40|17815.83|17735.83|17818.74|17738.74|17818.74|17738.74|17815.83|17735.83|9
1721738450000|2024-07-23 12:40:50|17818.57|17738.57|17818.48|17738.48|17819.29|17739.29|17818.48|17738.48|10
1721738460000|2024-07-23 12:41:00|17817.87|17737.87|17812.96|17732.96|17817.87|17737.87|17812.96|17732.96|9
1721738470000|2024-07-23 12:41:10|17812.78|17732.78|17812.61|17732.61|17812.78|17732.78|17811.61|17731.61|10
1721738480000|2024-07-23 12:41:20|17812.57|17732.57|17811.32|17731.32|17813.52|17733.52|17811.29|17731.29|10
1721738490000|2024-07-23 12:41:30|17811.39|17731.39|17810.01|17730.01|17811.39|17731.39|17809.8|17729.8|9
1721738500000|2024-07-23 12:41:40|17810.09|17730.09|17810.83|17730.83|17811.62|17731.62|17810.09|17730.09|10
1721738510000|2024-07-23 12:41:50|17810.81|17730.81|17810.2|17730.2|17810.84|17730.84|17809.78|17729.78|9
1721738520000|2024-07-23 12:42:00|17810.32|17730.32|17812.46|17732.46|17812.46|17732.46|17810.14|17730.14|10
1721738530000|2024-07-23 12:42:10|17812.47|17732.47|17812.6|17732.6|17814.36|17734.36|17812.47|17732.47|10
1721738540000|2024-07-23 12:42:20|17812.36|17732.36|17812.03|17732.03|17812.38|17732.38|17811.29|17731.29|10
1721738550000|2024-07-23 12:42:30|17812.16|17732.16|17810.55|17730.55|17812.69|17732.69|17810.55|17730.55|10
1721738560000|2024-07-23 12:42:40|17810.89|17730.89|17810.7|17730.7|17810.95|17730.95|17810.65|17730.65|10
1721738570000|2024-07-23 12:42:50|17810.87|17730.87|17813.29|17733.29|17813.29|17733.29|17810.87|17730.87|10
1721738580000|2024-07-23 12:43:00|17813.69|17733.69|17813.82|17733.82|17814.45|17734.45|17813.69|17733.69|10
1721738590000|2024-07-23 12:43:10|17814.36|17734.36|17819.34|17739.34|17819.34|17739.34|17814.36|17734.36|10
1721738600000|2024-07-23 12:43:20|17819.39|17739.39|17826.75|17746.75|17826.75|17746.75|17819.39|17739.39|10
1721738610000|2024-07-23 12:43:30|17826.8|17746.8|17828.86|17748.86|17829.91|17749.91|17826.8|17746.8|10
1721738620000|2024-07-23 12:43:40|17828.39|17748.39|17828.23|17748.23|17828.46|17748.46|17827.7|17747.7|10
1721738630000|2024-07-23 12:43:50|17827.87|17747.87|17827.94|17747.94|17828.46|17748.46|17827.75|17747.75|10
1721738640000|2024-07-23 12:44:00|17827.83|17747.83|17826.77|17746.77|17828.13|17748.13|17826.7|17746.7|9
1721738650000|2024-07-23 12:44:10|17826.91|17746.91|17827.1|17747.1|17827.37|17747.37|17826.79|17746.79|8
1721738660000|2024-07-23 12:44:20|17827.54|17747.54|17825.76|17745.76|17827.74|17747.74|17825.76|17745.76|10
1721738670000|2024-07-23 12:44:30|17825.61|17745.61|17820.55|17740.55|17825.61|17745.61|17820.33|17740.33|10
1721738680000|2024-07-23 12:44:40|17820.71|17740.71|17819.24|17739.24|17820.71|17740.71|17819.24|17739.24|10
1721738690000|2024-07-23 12:44:50|17819.11|17739.11|17818.94|17738.94|17819.18|17739.18|17818.78|17738.78|10
1721738700000|2024-07-23 12:45:00|17818.96|17738.96|17817.79|17737.79|17818.96|17738.96|17817.19|17737.19|10
1721738710000|2024-07-23 12:45:10|17817.8|17737.8|17817.96|17737.96|17818.15|17738.15|17817.54|17737.54|10
1721738720000|2024-07-23 12:45:20|17817.99|17737.99|17816.87|17736.87|17818.3|17738.3|17816.87|17736.87|9
1721738730000|2024-07-23 12:45:30|17816.86|17736.86|17818.46|17738.46|17818.46|17738.46|17816.86|17736.86|10
1721738740000|2024-07-23 12:45:40|17818.68|17738.68|17819.54|17739.54|17819.6|17739.6|17818.68|17738.68|10
1721738750000|2024-07-23 12:45:50|17819.71|17739.71|17820.07|17740.07|17820.8|17740.8|17819.42|17739.42|10
1721738760000|2024-07-23 12:46:00|17820.12|17740.12|17821.23|17741.23|17821.23|17741.23|17819.7|17739.7|10
1721738770000|2024-07-23 12:46:10|17821.21|17741.21|17820.93|17740.93|17821.41|17741.41|17820.92|17740.92|10
1721738780000|2024-07-23 12:46:20|17820.98|17740.98|17821.55|17741.55|17821.84|17741.84|17820.98|17740.98|9
1721738790000|2024-07-23 12:46:30|17821.48|17741.48|17821.83|17741.83|17821.91|17741.91|17821.29|17741.29|10
1721738800000|2024-07-23 12:46:40|17821.84|17741.84|17823.17|17743.17|17823.17|17743.17|17821.84|17741.84|10
1721738810000|2024-07-23 12:46:50|17823.57|17743.57|17831.56|17751.56|17831.74|17751.74|17823.57|17743.57|10
1721738820000|2024-07-23 12:47:00|17831.69|17751.69|17836.69|17756.69|17836.69|17756.69|17831.33|17751.33|10
1721738830000|2024-07-23 12:47:10|17836.68|17756.68|17837.53|17757.53|17837.85|17757.85|17836.68|17756.68|10
1721738840000|2024-07-23 12:47:20|17837.61|17757.61|17838.02|17758.02|17838.02|17758.02|17837.61|17757.61|9
1721738850000|2024-07-23 12:47:30|17838.07|17758.07|17838.13|17758.13|17838.14|17758.14|17838.02|17758.02|10
1721738860000|2024-07-23 12:47:40|17838.17|17758.17|17837.94|17757.94|17838.17|17758.17|17837.6|17757.6|8
1721738870000|2024-07-23 12:47:50|17837.96|17757.96|17838.05|17758.05|17838.29|17758.29|17837.95|17757.95|9
1721738880000|2024-07-23 12:48:00|17837.9|17757.9|17840.45|17760.45|17840.45|17760.45|17837.67|17757.67|10
1721738890000|2024-07-23 12:48:10|17840.57|17760.57|17841.64|17761.64|17841.98|17761.98|17840.57|17760.57|10
1721738900000|2024-07-23 12:48:20|17841.12|17761.12|17839.42|17759.42|17841.45|17761.45|17839.38|17759.38|10
1721738910000|2024-07-23 12:48:30|17839.69|17759.69|17838.49|17758.49|17839.8|17759.8|17838.49|17758.49|10
1721738920000|2024-07-23 12:48:40|17839.34|17759.34|17838.74|17758.74|17839.53|17759.53|17838.74|17758.74|10
1721738930000|2024-07-23 12:48:50|17838.75|17758.75|17838.06|17758.06|17838.78|17758.78|17837.68|17757.68|10
1721738940000|2024-07-23 12:49:00|17838.22|17758.22|17837.15|17757.15|17838.27|17758.27|17837.15|17757.15|10
1721738950000|2024-07-23 12:49:10|17837.32|17757.32|17836.84|17756.84|17837.66|17757.66|17836.83|17756.83|10
1721738960000|2024-07-23 12:49:20|17836.69|17756.69|17836.71|17756.71|17837.18|17757.18|17836.61|17756.61|10
1721738970000|2024-07-23 12:49:30|17836.93|17756.93|17835.82|17755.82|17836.99|17756.99|17835.82|17755.82|9
1721738980000|2024-07-23 12:49:40|17835.29|17755.29|17835.66|17755.66|17836.01|17756.01|17835.19|17755.19|8
1721738990000|2024-07-23 12:49:50|17835.65|17755.65|17835.78|17755.78|17835.79|17755.79|17835.51|17755.51|7
1721739000000|2024-07-23 12:50:00|17836.01|17756.01|17832.73|17752.73|17836.01|17756.01|17832.73|17752.73|10
1721739010000|2024-07-23 12:50:10|17832.65|17752.65|17832.37|17752.37|17832.65|17752.65|17832.11|17752.11|10
1721739020000|2024-07-23 12:50:20|17832.68|17752.68|17834.28|17754.28|17834.28|17754.28|17832.47|17752.47|10
1721739030000|2024-07-23 12:50:30|17834.48|17754.48|17834.71|17754.71|17836.2|17756.2|17834.48|17754.48|10
1721739040000|2024-07-23 12:50:40|17834.67|17754.67|17833.39|17753.39|17834.67|17754.67|17833.39|17753.39|10
1721739050000|2024-07-23 12:50:50|17833.36|17753.36|17831.06|17751.06|17833.36|17753.36|17831.05|17751.05|10
1721739060000|2024-07-23 12:51:00|17830.52|17750.52|17830.25|17750.25|17830.52|17750.52|17829.59|17749.59|10
1721739070000|2024-07-23 12:51:10|17830.38|17750.38|17830.42|17750.42|17830.44|17750.44|17829.65|17749.65|10
1721739080000|2024-07-23 12:51:20|17830.41|17750.41|17833.57|17753.57|17833.57|17753.57|17830.39|17750.39|10
1721739090000|2024-07-23 12:51:30|17833.93|17753.93|17836.16|17756.16|17836.16|17756.16|17833.93|17753.93|10
1721739100000|2024-07-23 12:51:40|17836.05|17756.05|17835.83|17755.83|17836.05|17756.05|17835.19|17755.19|10
1721739110000|2024-07-23 12:51:50|17835.86|17755.86|17836.95|17756.95|17837.24|17757.24|17835.79|17755.79|10
1721739120000|2024-07-23 12:52:00|17836.98|17756.98|17836.5|17756.5|17836.98|17756.98|17836.11|17756.11|10
1721739130000|2024-07-23 12:52:10|17836.59|17756.59|17837.62|17757.62|17837.62|17757.62|17836.59|17756.59|9
1721739140000|2024-07-23 12:52:20|17837.8|17757.8|17839.51|17759.51|17839.51|17759.51|17837.79|17757.79|9
1721739150000|2024-07-23 12:52:30|17840.4|17760.4|17842.34|17762.34|17842.85|17762.85|17840.4|17760.4|10
1721739160000|2024-07-23 12:52:40|17842.39|17762.39|17845.03|17765.03|17845.03|17765.03|17842.39|17762.39|9
1721739170000|2024-07-23 12:52:50|17845.11|17765.11|17848.49|17768.49|17848.49|17768.49|17845.11|17765.11|10
1721739180000|2024-07-23 12:53:00|17848.97|17768.97|17853.7|17773.7|17853.7|17773.7|17848.97|17768.97|10
1721739190000|2024-07-23 12:53:10|17853.82|17773.82|17854.73|17774.73|17854.73|17774.73|17853.6|17773.6|9
1721739200000|2024-07-23 12:53:20|17854.67|17774.67|17855.12|17775.12|17855.36|17775.36|17854.67|17774.67|10
1721739210000|2024-07-23 12:53:30|17855.02|17775.02|17855.16|17775.16|17855.19|17775.19|17854.99|17774.99|9
1721739220000|2024-07-23 12:53:40|17854.87|17774.87|17854.25|17774.25|17854.87|17774.87|17854.25|17774.25|10
1721739230000|2024-07-23 12:53:50|17854.47|17774.47|17853.43|17773.43|17854.64|17774.64|17853.43|17773.43|10
1721739240000|2024-07-23 12:54:00|17853.3|17773.3|17852.07|17772.07|17854.45|17774.45|17852.07|17772.07|10
1721739250000|2024-07-23 12:54:10|17851.34|17771.34|17847.61|17767.61|17851.34|17771.34|17847.61|17767.61|10
1721739260000|2024-07-23 12:54:20|17847.51|17767.51|17847.52|17767.52|17847.81|17767.81|17847.31|17767.31|9
1721739270000|2024-07-23 12:54:30|17847.46|17767.46|17847.21|17767.21|17847.63|17767.63|17847.21|17767.21|10
1721739280000|2024-07-23 12:54:40|17847.69|17767.69|17847.47|17767.47|17847.69|17767.69|17847.38|17767.38|9
1721739290000|2024-07-23 12:54:50|17847.55|17767.55|17847.66|17767.66|17847.76|17767.76|17847.35|17767.35|10
1721739300000|2024-07-23 12:55:00|17847.76|17767.76|17847.6|17767.6|17847.78|17767.78|17847.03|17767.03|10
1721739310000|2024-07-23 12:55:10|17847.75|17767.75|17848.01|17768.01|17848.1|17768.1|17847.75|17767.75|10
1721739320000|2024-07-23 12:55:20|17848.33|17768.33|17848.8|17768.8|17849.11|17769.11|17848.33|17768.33|10
1721739330000|2024-07-23 12:55:30|17849.1|17769.1|17849.28|17769.28|17849.49|17769.49|17849.1|17769.1|10
1721739340000|2024-07-23 12:55:40|17850.02|17770.02|17851.26|17771.26|17851.26|17771.26|17850.02|17770.02|10
1721739350000|2024-07-23 12:55:50|17851.39|17771.39|17851.72|17771.72|17851.92|17771.92|17851.39|17771.39|10
1721739360000|2024-07-23 12:56:00|17851.85|17771.85|17854.88|17774.88|17854.88|17774.88|17851.85|17771.85|10
1721739370000|2024-07-23 12:56:10|17854.83|17774.83|17854.5|17774.5|17854.83|17774.83|17854.41|17774.41|8
1721739380000|2024-07-23 12:56:20|17854.23|17774.23|17853.82|17773.82|17854.33|17774.33|17853.69|17773.69|9
1721739390000|2024-07-23 12:56:30|17853.68|17773.68|17854.66|17774.66|17854.66|17774.66|17853.39|17773.39|10
1721739400000|2024-07-23 12:56:40|17854.39|17774.39|17854.5|17774.5|17854.81|17774.81|17853.97|17773.97|10
1721739410000|2024-07-23 12:56:50|17854.52|17774.52|17854.77|17774.77|17855.28|17775.28|17854.52|17774.52|9
1721739420000|2024-07-23 12:57:00|17854.33|17774.33|17855.8|17775.8|17855.8|17775.8|17854.09|17774.09|10
1721739430000|2024-07-23 12:57:10|17855.81|17775.81|17857.71|17777.71|17857.71|17777.71|17855.81|17775.81|10
1721739440000|2024-07-23 12:57:20|17857.73|17777.73|17858.44|17778.44|17858.44|17778.44|17856.69|17776.69|10
1721739450000|2024-07-23 12:57:30|17858.49|17778.49|17859.18|17779.18|17859.18|17779.18|17858.33|17778.33|9
1721739460000|2024-07-23 12:57:40|17859.06|17779.06|17859.43|17779.43|17859.43|17779.43|17858.98|17778.98|10
1721739470000|2024-07-23 12:57:50|17859.41|17779.41|17859.44|17779.44|17859.44|17779.44|17858.94|17778.94|9
1721739480000|2024-07-23 12:58:00|17859.59|17779.59|17860.51|17780.51|17860.68|17780.68|17859.18|17779.18|9
1721739490000|2024-07-23 12:58:10|17860.38|17780.38|17860.93|17780.93|17861.01|17781.01|17860.38|17780.38|10
1721739500000|2024-07-23 12:58:20|17860.69|17780.69|17861.99|17781.99|17862.1|17782.1|17860.45|17780.45|10
1721739510000|2024-07-23 12:58:30|17862.1|17782.1|17861.2|17781.2|17862.1|17782.1|17860.88|17780.88|10
1721739520000|2024-07-23 12:58:40|17861.24|17781.24|17859.22|17779.22|17861.24|17781.24|17859.22|17779.22|10
1721739530000|2024-07-23 12:58:50|17858.99|17778.99|17856.7|17776.7|17858.99|17778.99|17856.7|17776.7|10
1721739540000|2024-07-23 12:59:00|17856.86|17776.86|17855.08|17775.08|17857.01|17777.01|17855.08|17775.08|10
1721739550000|2024-07-23 12:59:10|17854.34|17774.34|17851.93|17771.93|17854.34|17774.34|17851.74|17771.74|10
1721739560000|2024-07-23 12:59:20|17851.94|17771.94|17851.69|17771.69|17852.04|17772.04|17851.64|17771.64|9
1721739570000|2024-07-23 12:59:30|17852.02|17772.02|17852.92|17772.92|17852.94|17772.94|17852.02|17772.02|10
1721739580000|2024-07-23 12:59:40|17853.35|17773.35|17857.88|17777.88|17857.88|17777.88|17853.35|17773.35|10
1721739590000|2024-07-23 12:59:50|17858.44|17778.44|17857.6|17777.6|17858.51|17778.51|17857.6|17777.6|8
1721739600000|2024-07-23 13:00:00|17857.5|17777.5|17857.22|17777.22|17857.5|17777.5|17856.5|17776.5|10
1721739610000|2024-07-23 13:00:10|17857.48|17777.48|17857.01|17777.01|17857.64|17777.64|17856.81|17776.81|10
1721739620000|2024-07-23 13:00:20|17857.05|17777.05|17859.88|17779.88|17859.88|17779.88|17857.05|17777.05|10
1721739630000|2024-07-23 13:00:30|17860.65|17780.65|17864.79|17784.79|17864.79|17784.79|17860.65|17780.65|10
1721739640000|2024-07-23 13:00:40|17864.57|17784.57|17865.36|17785.36|17865.39|17785.39|17864.19|17784.19|10
1721739650000|2024-07-23 13:00:50|17865.43|17785.43|17865.78|17785.78|17867.2|17787.2|17865.32|17785.32|10
1721739660000|2024-07-23 13:01:00|17866.06|17786.06|17869.27|17789.27|17869.27|17789.27|17866.03|17786.03|10
1721739670000|2024-07-23 13:01:10|17870.69|17790.69|17869.77|17789.77|17871.58|17791.58|17869.77|17789.77|10
1721739680000|2024-07-23 13:01:20|17869.74|17789.74|17866.85|17786.85|17869.74|17789.74|17866.85|17786.85|10
1721739690000|2024-07-23 13:01:30|17862.4|17782.4|17867.55|17787.55|17867.55|17787.55|17862.4|17782.4|10
1721739700000|2024-07-23 13:01:40|17867.65|17787.65|17867.84|17787.84|17868.29|17788.29|17867.62|17787.62|10
1721739710000|2024-07-23 13:01:50|17867.8|17787.8|17867.87|17787.87|17867.96|17787.96|17867.62|17787.62|9
1721739720000|2024-07-23 13:02:00|17868.11|17788.11|17871.31|17791.31|17871.31|17791.31|17868.11|17788.11|10
1721739730000|2024-07-23 13:02:10|17871.46|17791.46|17870.57|17790.57|17871.46|17791.46|17870.48|17790.48|9
1721739740000|2024-07-23 13:02:20|17870.28|17790.28|17871.5|17791.5|17871.5|17791.5|17870.28|17790.28|10
1721739750000|2024-07-23 13:02:30|17871.54|17791.54|17873.03|17793.03|17873.46|17793.46|17871.54|17791.54|10
1721739760000|2024-07-23 13:02:40|17873.08|17793.08|17874.37|17794.37|17874.37|17794.37|17873.08|17793.08|10
1721739770000|2024-07-23 13:02:50|17874.17|17794.17|17871.23|17791.23|17874.17|17794.17|17871.23|17791.23|9
1721739780000|2024-07-23 13:03:00|17870.96|17790.96|17869.3|17789.3|17870.96|17790.96|17869.3|17789.3|10
1721739790000|2024-07-23 13:03:10|17869.43|17789.43|17865.41|17785.41|17869.73|17789.73|17865.41|17785.41|10
1721739800000|2024-07-23 13:03:20|17865.13|17785.13|17863.38|17783.38|17865.13|17785.13|17863.38|17783.38|9
1721739810000|2024-07-23 13:03:30|17862.71|17782.71|17856.1|17776.1|17862.71|17782.71|17856.1|17776.1|10
1721739820000|2024-07-23 13:03:40|17855.94|17775.94|17851.62|17771.62|17855.94|17775.94|17851.62|17771.62|10
1721739830000|2024-07-23 13:03:50|17851.47|17771.47|17846.16|17766.16|17851.77|17771.77|17846.16|17766.16|9
1721739840000|2024-07-23 13:04:00|17846.23|17766.23|17845.08|17765.08|17846.35|17766.35|17845.08|17765.08|10
1721739850000|2024-07-23 13:04:10|17845.15|17765.15|17840.57|17760.57|17845.15|17765.15|17840.07|17760.07|10
1721739860000|2024-07-23 13:04:20|17840.09|17760.09|17841.56|17761.56|17841.71|17761.71|17839.33|17759.33|10
1721739870000|2024-07-23 13:04:30|17842.08|17762.08|17846.46|17766.46|17846.46|17766.46|17842.08|17762.08|10
1721739880000|2024-07-23 13:04:40|17846.56|17766.56|17852.33|17772.33|17852.33|17772.33|17846.56|17766.56|10
1721739890000|2024-07-23 13:04:50|17852.93|17772.93|17865.87|17785.87|17865.87|17785.87|17852.93|17772.93|10
1721739900000|2024-07-23 13:05:00|17866.57|17786.57|17868.82|17788.82|17868.82|17788.82|17865.35|17785.35|10
1721739910000|2024-07-23 13:05:10|17869.01|17789.01|17870.19|17790.19|17870.19|17790.19|17869.01|17789.01|10
1721739920000|2024-07-23 13:05:20|17870.2|17790.2|17868.36|17788.36|17870.43|17790.43|17868.36|17788.36|10
1721739930000|2024-07-23 13:05:30|17868.42|17788.42|17866.9|17786.9|17868.42|17788.42|17866.68|17786.68|10
1721739940000|2024-07-23 13:05:40|17866.72|17786.72|17861.6|17781.6|17866.79|17786.79|17861.6|17781.6|10
1721739950000|2024-07-23 13:05:50|17860.79|17780.79|17859.26|17779.26|17860.79|17780.79|17859.26|17779.26|10
1721739960000|2024-07-23 13:06:00|17858.71|17778.71|17850.18|17770.18|17858.71|17778.71|17850.18|17770.18|10
1721739970000|2024-07-23 13:06:10|17849.63|17769.63|17847.18|17767.18|17849.63|17769.63|17847.18|17767.18|10
1721739980000|2024-07-23 13:06:20|17846.74|17766.74|17841.55|17761.55|17846.74|17766.74|17841.55|17761.55|10
1721739990000|2024-07-23 13:06:30|17841.41|17761.41|17838.96|17758.96|17841.41|17761.41|17838.96|17758.96|10
1721740000000|2024-07-23 13:06:40|17838.67|17758.67|17836.03|17756.03|17838.74|17758.74|17836.03|17756.03|10
1721740010000|2024-07-23 13:06:50|17836.31|17756.31|17836.23|17756.23|17836.31|17756.31|17835.37|17755.37|10
1721740020000|2024-07-23 13:07:00|17836.37|17756.37|17839.32|17759.32|17839.32|17759.32|17836.37|17756.37|10
1721740030000|2024-07-23 13:07:10|17837.88|17757.88|17837.56|17757.56|17839.41|17759.41|17837.56|17757.56|10
1721740040000|2024-07-23 13:07:20|17837.29|17757.29|17831.64|17751.64|17837.29|17757.29|17831.64|17751.64|10
1721740050000|2024-07-23 13:07:30|17831.85|17751.85|17828.22|17748.22|17831.87|17751.87|17828.22|17748.22|10
1721740060000|2024-07-23 13:07:40|17815.59|17735.59|17815.14|17735.14|17815.83|17735.83|17815.14|17735.14|10
1721740070000|2024-07-23 13:07:50|17814.51|17734.51|17813.72|17733.72|17814.51|17734.51|17812.92|17732.92|10
1721740080000|2024-07-23 13:08:00|17813.54|17733.54|17815.86|17735.86|17815.86|17735.86|17813.51|17733.51|9
1721740090000|2024-07-23 13:08:10|17816.55|17736.55|17820.29|17740.29|17820.29|17740.29|17816.55|17736.55|10
1721740100000|2024-07-23 13:08:20|17820.76|17740.76|17822.31|17742.31|17822.31|17742.31|17820.37|17740.37|10
1721740110000|2024-07-23 13:08:30|17822.65|17742.65|17822.42|17742.42|17823.04|17743.04|17822.36|17742.36|10
1721740120000|2024-07-23 13:08:40|17822.44|17742.44|17819.61|17739.61|17822.44|17742.44|17819.61|17739.61|10
1721740130000|2024-07-23 13:08:50|17819.51|17739.51|17819.73|17739.73|17819.82|17739.82|17819.47|17739.47|10
1721740140000|2024-07-23 13:09:00|17819.88|17739.88|17820.35|17740.35|17820.5|17740.5|17819.88|17739.88|9
1721740150000|2024-07-23 13:09:10|17820.42|17740.42|17820.93|17740.93|17820.93|17740.93|17819.7|17739.7|10
1721740160000|2024-07-23 13:09:20|17820.87|17740.87|17821.03|17741.03|17821.03|17741.03|17819.92|17739.92|10
1721740170000|2024-07-23 13:09:30|17820.85|17740.85|17823.01|17743.01|17823.01|17743.01|17820.85|17740.85|10
1721740180000|2024-07-23 13:09:40|17823.72|17743.72|17825.68|17745.68|17826.18|17746.18|17823.72|17743.72|10
1721740190000|2024-07-23 13:09:50|17825.75|17745.75|17824.64|17744.64|17825.75|17745.75|17824.64|17744.64|10
1721740200000|2024-07-23 13:10:00|17824.48|17744.48|17823.59|17743.59|17824.48|17744.48|17823.5|17743.5|10
1721740210000|2024-07-23 13:10:10|17823.44|17743.44|17823.05|17743.05|17823.92|17743.92|17823.05|17743.05|10
1721740220000|2024-07-23 13:10:20|17822.77|17742.77|17822.54|17742.54|17822.85|17742.85|17821.8|17741.8|10
1721740230000|2024-07-23 13:10:30|17822.47|17742.47|17824.29|17744.29|17824.29|17744.29|17822.42|17742.42|8
1721740240000|2024-07-23 13:10:40|17824.25|17744.25|17824.38|17744.38|17824.38|17744.38|17824.19|17744.19|10
1721740250000|2024-07-23 13:10:50|17824.1|17744.1|17823.94|17743.94|17824.1|17744.1|17823.61|17743.61|10
1721740260000|2024-07-23 13:11:00|17823.95|17743.95|17823.56|17743.56|17823.95|17743.95|17823.4|17743.4|10
1721740270000|2024-07-23 13:11:10|17823.53|17743.53|17818.45|17738.45|17823.53|17743.53|17818.45|17738.45|10
1721740280000|2024-07-23 13:11:20|17817.89|17737.89|17814.98|17734.98|17817.89|17737.89|17814.98|17734.98|10
1721740290000|2024-07-23 13:11:30|17814.53|17734.53|17810.8|17730.8|17814.66|17734.66|17810.44|17730.44|10
1721740300000|2024-07-23 13:11:40|17810.27|17730.27|17807.62|17727.62|17810.27|17730.27|17807.17|17727.17|10
1721740310000|2024-07-23 13:11:50|17807.12|17727.12|17804.53|17724.53|17807.12|17727.12|17804.53|17724.53|9
1721740320000|2024-07-23 13:12:00|17804.6|17724.6|17805.68|17725.68|17806.49|17726.49|17804.6|17724.6|10
1721740330000|2024-07-23 13:12:10|17805.64|17725.64|17805.72|17725.72|17806.99|17726.99|17805.64|17725.64|10
1721740340000|2024-07-23 13:12:20|17805.1|17725.1|17799.99|17719.99|17805.1|17725.1|17799.99|17719.99|10
1721740350000|2024-07-23 13:12:30|17799.37|17719.37|17798.55|17718.55|17799.59|17719.59|17798.55|17718.55|10
1721740360000|2024-07-23 13:12:40|17798.33|17718.33|17797.32|17717.32|17798.56|17718.56|17797.32|17717.32|10
1721740370000|2024-07-23 13:12:50|17796.9|17716.9|17787.79|17707.79|17796.9|17716.9|17787.56|17707.56|10
1721740380000|2024-07-23 13:13:00|17787.74|17707.74|17790.9|17710.9|17791.01|17711.01|17787.74|17707.74|10
1721740390000|2024-07-23 13:13:10|17790.53|17710.53|17789.69|17709.69|17790.85|17710.85|17789.69|17709.69|10
1721740400000|2024-07-23 13:13:20|17789.86|17709.86|17787.02|17707.02|17789.86|17709.86|17786.76|17706.76|10
1721740410000|2024-07-23 13:13:30|17787.41|17707.41|17787.81|17707.81|17787.81|17707.81|17786.17|17706.17|10
1721740420000|2024-07-23 13:13:40|17783.36|17703.36|17783.63|17703.63|17783.68|17703.68|17783.2|17703.2|9
1721740430000|2024-07-23 13:13:50|17783.93|17703.93|17782.03|17702.03|17785.03|17705.03|17781.52|17701.52|10
1721740440000|2024-07-23 13:14:00|17782.01|17702.01|17786.28|17706.28|17786.3|17706.3|17782.01|17702.01|10
1721740450000|2024-07-23 13:14:10|17786.39|17706.39|17787.72|17707.72|17788|17708|17786.39|17706.39|10
1721740460000|2024-07-23 13:14:20|17788.35|17708.35|17790.21|17710.21|17790.21|17710.21|17788.35|17708.35|9
1721740470000|2024-07-23 13:14:30|17790.17|17710.17|17794.12|17714.12|17794.12|17714.12|17790.15|17710.15|10
1721740480000|2024-07-23 13:14:40|17794.28|17714.28|17796.57|17716.57|17796.57|17716.57|17794.28|17714.28|10
1721740490000|2024-07-23 13:14:50|17796.69|17716.69|17795.32|17715.32|17796.69|17716.69|17795.19|17715.19|10
1721740500000|2024-07-23 13:15:00|17795.57|17715.57|17797.23|17717.23|17797.23|17717.23|17795|17715|10
1721740510000|2024-07-23 13:15:10|17797.35|17717.35|17792.75|17712.75|17797.69|17717.69|17792.75|17712.75|10
1721740520000|2024-07-23 13:15:20|17791.42|17711.42|17790.16|17710.16|17791.42|17711.42|17788.31|17708.31|10
1721740530000|2024-07-23 13:15:30|17790.22|17710.22|17793.11|17713.11|17793.11|17713.11|17790.22|17710.22|10
1721740540000|2024-07-23 13:15:40|17793.18|17713.18|17794.28|17714.28|17794.4|17714.4|17793.18|17713.18|10
1721740550000|2024-07-23 13:15:50|17794.7|17714.7|17800.35|17720.35|17800.35|17720.35|17794.7|17714.7|10
1721740560000|2024-07-23 13:16:00|17800.71|17720.71|17805.23|17725.23|17805.23|17725.23|17800.71|17720.71|10
1721740570000|2024-07-23 13:16:10|17805.54|17725.54|17808.33|17728.33|17808.33|17728.33|17805.54|17725.54|10
1721740580000|2024-07-23 13:16:20|17808.42|17728.42|17809.61|17729.61|17809.77|17729.77|17808.33|17728.33|10
1721740590000|2024-07-23 13:16:30|17809.11|17729.11|17804.32|17724.32|17809.11|17729.11|17804.32|17724.32|10
1721740600000|2024-07-23 13:16:40|17804.35|17724.35|17801.26|17721.26|17804.35|17724.35|17801.26|17721.26|10
1721740610000|2024-07-23 13:16:50|17799.96|17719.96|17798.46|17718.46|17800.13|17720.13|17798.46|17718.46|10
1721740620000|2024-07-23 13:17:00|17797.62|17717.62|17795.04|17715.04|17797.62|17717.62|17795.04|17715.04|10
1721740630000|2024-07-23 13:17:10|17795.24|17715.24|17796.38|17716.38|17796.81|17716.81|17795.1|17715.1|10
1721740640000|2024-07-23 13:17:20|17796.65|17716.65|17798.57|17718.57|17798.57|17718.57|17796.65|17716.65|9
1721740650000|2024-07-23 13:17:30|17798.83|17718.83|17800.33|17720.33|17801.58|17721.58|17798.83|17718.83|10
1721740660000|2024-07-23 13:17:40|17800.46|17720.46|17800.47|17720.47|17800.47|17720.47|17800.05|17720.05|10
1721740670000|2024-07-23 13:17:50|17800.19|17720.19|17801.61|17721.61|17801.78|17721.78|17800.18|17720.18|10
1721740680000|2024-07-23 13:18:00|17801.57|17721.57|17803.56|17723.56|17803.69|17723.69|17801.57|17721.57|10
1721740690000|2024-07-23 13:18:10|17803.53|17723.53|17801.52|17721.52|17803.58|17723.58|17801.52|17721.52|10
1721740700000|2024-07-23 13:18:20|17801.73|17721.73|17800.05|17720.05|17801.91|17721.91|17800.05|17720.05|10
1721740710000|2024-07-23 13:18:30|17799.99|17719.99|17798.11|17718.11|17799.99|17719.99|17797.66|17717.66|10
1721740720000|2024-07-23 13:18:40|17799.95|17719.95|17800.08|17720.08|17800.14|17720.14|17799.75|17719.75|9
1721740730000|2024-07-23 13:18:50|17800.11|17720.11|17800.29|17720.29|17801.19|17721.19|17799.6|17719.6|10
1721740740000|2024-07-23 13:19:00|17800.34|17720.34|17801.69|17721.69|17801.81|17721.81|17799.62|17719.62|10
1721740750000|2024-07-23 13:19:10|17801.61|17721.61|17806.5|17726.5|17806.5|17726.5|17801.61|17721.61|10
1721740760000|2024-07-23 13:19:20|17806.57|17726.57|17806.84|17726.84|17806.84|17726.84|17805.54|17725.54|10
1721740770000|2024-07-23 13:19:30|17806.85|17726.85|17808.68|17728.68|17808.94|17728.94|17806.85|17726.85|9
1721740780000|2024-07-23 13:19:40|17808.66|17728.66|17810.25|17730.25|17810.25|17730.25|17807.59|17727.59|10
1721740790000|2024-07-23 13:19:50|17811.08|17731.08|17811.52|17731.52|17811.53|17731.53|17811.01|17731.01|10
1721740800000|2024-07-23 13:20:00|17811.61|17731.61|17812.22|17732.22|17812.22|17732.22|17811.39|17731.39|10
1721740810000|2024-07-23 13:20:10|17812.25|17732.25|17810.82|17730.82|17812.25|17732.25|17810.42|17730.42|10
1721740820000|2024-07-23 13:20:20|17810.92|17730.92|17811.87|17731.87|17812.17|17732.17|17810.92|17730.92|10
1721740830000|2024-07-23 13:20:30|17811.59|17731.59|17811.8|17731.8|17811.8|17731.8|17810.61|17730.61|10
1721740840000|2024-07-23 13:20:40|17811.74|17731.74|17813.19|17733.19|17813.29|17733.29|17811.74|17731.74|10
1721740850000|2024-07-23 13:20:50|17813.25|17733.25|17817.25|17737.25|17817.25|17737.25|17813.25|17733.25|10
1721740860000|2024-07-23 13:21:00|17817.56|17737.56|17822.07|17742.07|17822.07|17742.07|17817.56|17737.56|10
1721740870000|2024-07-23 13:21:10|17822.04|17742.04|17821.9|17741.9|17822.14|17742.14|17821.85|17741.85|10
1721740880000|2024-07-23 13:21:20|17822|17742|17825.06|17745.06|17825.06|17745.06|17822|17742|10
1721740890000|2024-07-23 13:21:30|17825.26|17745.26|17825.94|17745.94|17827.02|17747.02|17825.26|17745.26|10
1721740900000|2024-07-23 13:21:40|17825.54|17745.54|17825.49|17745.49|17825.54|17745.54|17824.28|17744.28|9
1721740910000|2024-07-23 13:21:50|17825.53|17745.53|17825.26|17745.26|17825.57|17745.57|17824.71|17744.71|9
1721740920000|2024-07-23 13:22:00|17825.17|17745.17|17825.33|17745.33|17825.39|17745.39|17824.86|17744.86|9
1721740930000|2024-07-23 13:22:10|17825.26|17745.26|17827.18|17747.18|17827.34|17747.34|17825.02|17745.02|10
1721740940000|2024-07-23 13:22:20|17827.5|17747.5|17831.86|17751.86|17831.86|17751.86|17827.5|17747.5|10
1721740950000|2024-07-23 13:22:30|17832.69|17752.69|17833.98|17753.98|17834.3|17754.3|17832.69|17752.69|10
1721740960000|2024-07-23 13:22:40|17834.4|17754.4|17835.39|17755.39|17835.39|17755.39|17834.4|17754.4|10
1721740970000|2024-07-23 13:22:50|17835.54|17755.54|17841.08|17761.08|17841.08|17761.08|17835.54|17755.54|10
1721740980000|2024-07-23 13:23:00|17841.12|17761.12|17844.26|17764.26|17845.72|17765.72|17841.12|17761.12|10
1721740990000|2024-07-23 13:23:10|17843.97|17763.97|17844.08|17764.08|17844.36|17764.36|17843.6|17763.6|10
1721741000000|2024-07-23 13:23:20|17843.99|17763.99|17844.68|17764.68|17844.68|17764.68|17843.99|17763.99|9
1721741010000|2024-07-23 13:23:30|17844.58|17764.58|17846.38|17766.38|17846.38|17766.38|17844.56|17764.56|9
1721741020000|2024-07-23 13:23:40|17846.76|17766.76|17848.23|17768.23|17848.49|17768.49|17846.76|17766.76|10
1721741030000|2024-07-23 13:23:50|17848.28|17768.28|17849.17|17769.17|17849.17|17769.17|17846.19|17766.19|10
1721741040000|2024-07-23 13:24:00|17848.32|17768.32|17848.3|17768.3|17848.32|17768.32|17847.11|17767.11|9
1721741050000|2024-07-23 13:24:10|17848.76|17768.76|17844.26|17764.26|17848.76|17768.76|17844.26|17764.26|10
1721741060000|2024-07-23 13:24:20|17843.33|17763.33|17842.75|17762.75|17843.57|17763.57|17842.25|17762.25|10
1721741070000|2024-07-23 13:24:30|17842.74|17762.74|17842.96|17762.96|17843.39|17763.39|17842.64|17762.64|10
1721741080000|2024-07-23 13:24:40|17842.7|17762.7|17842.24|17762.24|17842.71|17762.71|17841.89|17761.89|8
1721741090000|2024-07-23 13:24:50|17842.47|17762.47|17842.17|17762.17|17842.56|17762.56|17842.05|17762.05|10
1721741100000|2024-07-23 13:25:00|17842.02|17762.02|17842.78|17762.78|17842.78|17762.78|17842.02|17762.02|9
1721741110000|2024-07-23 13:25:10|17842.55|17762.55|17843.22|17763.22|17843.27|17763.27|17842.55|17762.55|9
1721741120000|2024-07-23 13:25:20|17843.24|17763.24|17843.66|17763.66|17843.66|17763.66|17841.98|17761.98|10
1721741130000|2024-07-23 13:25:30|17843.84|17763.84|17844.08|17764.08|17844.08|17764.08|17843.73|17763.73|9
1721741140000|2024-07-23 13:25:40|17844.26|17764.26|17844.13|17764.13|17844.7|17764.7|17843.83|17763.83|8
1721741150000|2024-07-23 13:25:50|17844.04|17764.04|17843.47|17763.47|17844.11|17764.11|17842.46|17762.46|10
1721741160000|2024-07-23 13:26:00|17843.29|17763.29|17844.18|17764.18|17844.18|17764.18|17843.18|17763.18|10
1721741170000|2024-07-23 13:26:10|17844.01|17764.01|17842.61|17762.61|17844.01|17764.01|17842.61|17762.61|10
1721741180000|2024-07-23 13:26:20|17842.72|17762.72|17841.99|17761.99|17842.74|17762.74|17841.9|17761.9|10
1721741190000|2024-07-23 13:26:30|17841.85|17761.85|17840.27|17760.27|17841.85|17761.85|17840.27|17760.27|9
1721741200000|2024-07-23 13:26:40|17839.54|17759.54|17839.9|17759.9|17840.32|17760.32|17839.07|17759.07|9
1721741210000|2024-07-23 13:26:50|17839.74|17759.74|17838.12|17758.12|17839.74|17759.74|17838.09|17758.09|10
1721741220000|2024-07-23 13:27:00|17838.1|17758.1|17835.37|17755.37|17838.47|17758.47|17834.7|17754.7|10
1721741230000|2024-07-23 13:27:10|17836.36|17756.36|17835|17755|17836.36|17756.36|17833.09|17753.09|10
1721741240000|2024-07-23 13:27:20|17835.09|17755.09|17834.25|17754.25|17835.13|17755.13|17834.03|17754.03|10
1721741250000|2024-07-23 13:27:30|17834.38|17754.38|17835|17755|17835.04|17755.04|17834.38|17754.38|10
1721741260000|2024-07-23 13:27:40|17835.41|17755.41|17836.03|17756.03|17836.03|17756.03|17835.41|17755.41|9
1721741270000|2024-07-23 13:27:50|17836.01|17756.01|17836.24|17756.24|17836.38|17756.38|17835.93|17755.93|10
1721741280000|2024-07-23 13:28:00|17836.23|17756.23|17830.85|17750.85|17836.23|17756.23|17830.41|17750.41|10
1721741290000|2024-07-23 13:28:10|17830.51|17750.51|17825.26|17745.26|17830.59|17750.59|17825.26|17745.26|10
1721741300000|2024-07-23 13:28:20|17819.81|17739.81|17813.07|17733.07|17819.81|17739.81|17813.07|17733.07|10
1721741310000|2024-07-23 13:28:30|17812.68|17732.68|17804.82|17724.82|17812.68|17732.68|17804.82|17724.82|10
1721741320000|2024-07-23 13:28:40|17803.73|17723.73|17790.74|17710.74|17803.73|17723.73|17790.74|17710.74|10
1721741330000|2024-07-23 13:28:50|17789.32|17709.32|17776.65|17696.65|17789.32|17709.32|17776.65|17696.65|10
1721741340000|2024-07-23 13:29:00|17775.8|17695.8|17776.91|17696.91|17776.91|17696.91|17775.8|17695.8|10
1721741350000|2024-07-23 13:29:10|17778.22|17698.22|17784.12|17704.12|17784.12|17704.12|17778.22|17698.22|10
1721741360000|2024-07-23 13:29:20|17784.17|17704.17|17786.24|17706.24|17786.3|17706.3|17784.17|17704.17|9
1721741370000|2024-07-23 13:29:30|17787.02|17707.02|17793.61|17713.61|17793.61|17713.61|17787.02|17707.02|10
1721741380000|2024-07-23 13:29:40|17793.63|17713.63|17792.54|17712.54|17793.89|17713.89|17792.54|17712.54|10
1721741390000|2024-07-23 13:29:50|17791.96|17711.96|17797.94|17717.94|17797.95|17717.95|17791.75|17711.75|10
1721741400000|2024-07-23 13:30:00|17797.64|17717.64|17799.97|17719.97|17800.09|17720.09|17797.54|17717.54|10
1721741410000|2024-07-23 13:30:10|17800.03|17720.03|17805.5|17725.5|17805.5|17725.5|17800.03|17720.03|10
1721741420000|2024-07-23 13:30:20|17805.48|17725.48|17810.49|17730.49|17811.38|17731.38|17805.48|17725.48|9
1721741430000|2024-07-23 13:30:30|17807.77|17727.77|17796|17716|17807.77|17727.77|17796|17716|10
1721741440000|2024-07-23 13:30:40|17796.15|17716.15|17782.2|17702.2|17796.49|17716.49|17782.2|17702.2|10
1721741450000|2024-07-23 13:30:50|17779.27|17699.27|17762.6|17682.6|17779.27|17699.27|17762.6|17682.6|10
1721741460000|2024-07-23 13:31:00|17756.77|17676.77|17751.64|17671.64|17756.77|17676.77|17751.24|17671.24|10
1721741470000|2024-07-23 13:31:10|17751.3|17671.3|17753.3|17673.3|17753.7|17673.7|17750.69|17670.69|10
1721741480000|2024-07-23 13:31:20|17754.68|17674.68|17747.72|17667.72|17755.39|17675.39|17747.72|17667.72|10
1721741490000|2024-07-23 13:31:30|17742.24|17662.24|17734.7|17654.7|17742.24|17662.24|17734.7|17654.7|10
1721741500000|2024-07-23 13:31:40|17734.14|17654.14|17728.04|17648.04|17734.14|17654.14|17728.04|17648.04|10
1721741510000|2024-07-23 13:31:50|17726.59|17646.59|17712.82|17632.82|17726.59|17646.59|17712.82|17632.82|10
1721741520000|2024-07-23 13:32:00|17711.13|17631.13|17707.15|17627.15|17711.13|17631.13|17706.26|17626.26|10
1721741530000|2024-07-23 13:32:10|17706.75|17626.75|17705.21|17625.21|17707.29|17627.29|17704.25|17624.25|10
1721741540000|2024-07-23 13:32:20|17702.83|17622.83|17704.42|17624.42|17705.33|17625.33|17702.83|17622.83|10
1721741550000|2024-07-23 13:32:30|17704.3|17624.3|17696.73|17616.73|17704.6|17624.6|17696.73|17616.73|10
1721741560000|2024-07-23 13:32:40|17694.51|17614.51|17683.71|17603.71|17694.51|17614.51|17683.71|17603.71|10
1721741570000|2024-07-23 13:32:50|17684.35|17604.35|17684.73|17604.73|17685.97|17605.97|17683.82|17603.82|10
1721741580000|2024-07-23 13:33:00|17685.14|17605.14|17687.79|17607.79|17689.28|17609.28|17685.14|17605.14|10
1721741590000|2024-07-23 13:33:10|17688.54|17608.54|17693.41|17613.41|17693.41|17613.41|17688.54|17608.54|10
1721741600000|2024-07-23 13:33:20|17693.48|17613.48|17694.78|17614.78|17696.65|17616.65|17693.29|17613.29|10
1721741610000|2024-07-23 13:33:30|17694.25|17614.25|17699.02|17619.02|17699.44|17619.44|17694.25|17614.25|10
1721741620000|2024-07-23 13:33:40|17699.49|17619.49|17703.14|17623.14|17703.14|17623.14|17699.42|17619.42|10
1721741630000|2024-07-23 13:33:50|17703.21|17623.21|17703.84|17623.84|17704.51|17624.51|17703.21|17623.21|10
1721741640000|2024-07-23 13:34:00|17704.22|17624.22|17717.57|17637.57|17717.57|17637.57|17704.22|17624.22|10
1721741650000|2024-07-23 13:34:10|17721.35|17641.35|17719.96|17639.96|17724.76|17644.76|17719.96|17639.96|10
1721741660000|2024-07-23 13:34:20|17720.6|17640.6|17729.62|17649.62|17729.62|17649.62|17719.96|17639.96|10
1721741670000|2024-07-23 13:34:30|17731.42|17651.42|17745.5|17665.5|17745.5|17665.5|17731.42|17651.42|10
1721741680000|2024-07-23 13:34:40|17753.4|17673.4|17772.64|17692.64|17773.03|17693.03|17753.4|17673.4|10
1721741690000|2024-07-23 13:34:50|17775.26|17695.26|17790.52|17710.52|17790.52|17710.52|17775.26|17695.26|10
1721741700000|2024-07-23 13:35:00|17791.24|17711.24|17800.55|17720.55|17800.55|17720.55|17791.24|17711.24|10
1721741710000|2024-07-23 13:35:10|17803.35|17723.35|17825.7|17745.7|17825.7|17745.7|17803.35|17723.35|10
1721741720000|2024-07-23 13:35:20|17826.61|17746.61|17822.12|17742.12|17827.48|17747.48|17820.1|17740.1|10
1721741730000|2024-07-23 13:35:30|17825.1|17745.1|17832.25|17752.25|17832.25|17752.25|17825.1|17745.1|10
1721741740000|2024-07-23 13:35:40|17833.5|17753.5|17848.04|17768.04|17848.04|17768.04|17833.5|17753.5|10
1721741750000|2024-07-23 13:35:50|17848.68|17768.68|17850.38|17770.38|17851.79|17771.79|17848.68|17768.68|10
1721741760000|2024-07-23 13:36:00|17850.57|17770.57|17837.71|17757.71|17850.57|17770.57|17837.29|17757.29|10
1721741770000|2024-07-23 13:36:10|17838.57|17758.57|17836.27|17756.27|17838.95|17758.95|17836.17|17756.17|10
1721741780000|2024-07-23 13:36:20|17836.09|17756.09|17826.84|17746.84|17836.09|17756.09|17826.84|17746.84|10
1721741790000|2024-07-23 13:36:30|17825.85|17745.85|17817.64|17737.64|17825.85|17745.85|17817.64|17737.64|10
1721741800000|2024-07-23 13:36:40|17817.15|17737.15|17798.37|17718.37|17817.15|17737.15|17797.7|17717.7|10
1721741810000|2024-07-23 13:36:50|17798.78|17718.78|17803.89|17723.89|17803.89|17723.89|17798.78|17718.78|10
1721741820000|2024-07-23 13:37:00|17802.92|17722.92|17804.98|17724.98|17804.98|17724.98|17800.44|17720.44|10
1721741830000|2024-07-23 13:37:10|17807.81|17727.81|17807.23|17727.23|17810.24|17730.24|17807.23|17727.23|9
1721741840000|2024-07-23 13:37:20|17806.58|17726.58|17806.4|17726.4|17807.84|17727.84|17806.4|17726.4|10
1721741850000|2024-07-23 13:37:30|17806.84|17726.84|17810.67|17730.67|17810.67|17730.67|17806.15|17726.15|10
1721741860000|2024-07-23 13:37:40|17810.74|17730.74|17813.95|17733.95|17814.25|17734.25|17810.74|17730.74|10
1721741870000|2024-07-23 13:37:50|17814.59|17734.59|17819.56|17739.56|17821.02|17741.02|17814.21|17734.21|10
1721741880000|2024-07-23 13:38:00|17820.18|17740.18|17818.47|17738.47|17820.94|17740.94|17818.47|17738.47|10
1721741890000|2024-07-23 13:38:10|17817.9|17737.9|17805.9|17725.9|17817.9|17737.9|17805.9|17725.9|10
1721741900000|2024-07-23 13:38:20|17805.39|17725.39|17804.56|17724.56|17805.39|17725.39|17803.31|17723.31|10
1721741910000|2024-07-23 13:38:30|17805.6|17725.6|17806.26|17726.26|17806.47|17726.47|17803.57|17723.57|10
1721741920000|2024-07-23 13:38:40|17805.27|17725.27|17799.23|17719.23|17805.27|17725.27|17799.07|17719.07|10
1721741930000|2024-07-23 13:38:50|17799.09|17719.09|17795.07|17715.07|17800.72|17720.72|17794.92|17714.92|10
1721741940000|2024-07-23 13:39:00|17794.89|17714.89|17795.81|17715.81|17795.81|17715.81|17794.89|17714.89|10
1721741950000|2024-07-23 13:39:10|17796.79|17716.79|17800.81|17720.81|17800.81|17720.81|17796.79|17716.79|10
1721741960000|2024-07-23 13:39:20|17800.61|17720.61|17799.47|17719.47|17801.11|17721.11|17798.18|17718.18|10
1721741970000|2024-07-23 13:39:30|17800.48|17720.48|17800.47|17720.47|17801.4|17721.4|17800.47|17720.47|10
1721741980000|2024-07-23 13:39:40|17800.3|17720.3|17795.43|17715.43|17800.3|17720.3|17795.43|17715.43|10
1721741990000|2024-07-23 13:39:50|17795.76|17715.76|17790.19|17710.19|17795.76|17715.76|17790.19|17710.19|10
1721742000000|2024-07-23 13:40:00|17790.55|17710.55|17783.78|17703.78|17791.17|17711.17|17782.33|17702.33|10
1721742010000|2024-07-23 13:40:10|17784.15|17704.15|17783.33|17703.33|17784.74|17704.74|17782.49|17702.49|10
1721742020000|2024-07-23 13:40:20|17781.67|17701.67|17767.92|17687.92|17781.67|17701.67|17767.92|17687.92|10
1721742030000|2024-07-23 13:40:30|17766.07|17686.07|17767.17|17687.17|17767.17|17687.17|17765.56|17685.56|10
1721742040000|2024-07-23 13:40:40|17766.97|17686.97|17767.89|17687.89|17767.89|17687.89|17763.72|17683.72|10
1721742050000|2024-07-23 13:40:50|17768.56|17688.56|17758.35|17678.35|17769.04|17689.04|17758.35|17678.35|10
1721742060000|2024-07-23 13:41:00|17757.75|17677.75|17753.42|17673.42|17757.75|17677.75|17752.96|17672.96|10
1721742070000|2024-07-23 13:41:10|17754.2|17674.2|17747.99|17667.99|17754.77|17674.77|17747.99|17667.99|10
1721742080000|2024-07-23 13:41:20|17739.88|17659.88|17716.09|17636.09|17739.88|17659.88|17716.09|17636.09|10
1721742090000|2024-07-23 13:41:30|17715.02|17635.02|17705.64|17625.64|17715.02|17635.02|17705.52|17625.52|10
1721742100000|2024-07-23 13:41:40|17704.56|17624.56|17701.17|17621.17|17704.68|17624.68|17700.68|17620.68|10
1721742110000|2024-07-23 13:41:50|17701.45|17621.45|17701.78|17621.78|17701.81|17621.81|17699.03|17619.03|10
1721742120000|2024-07-23 13:42:00|17702.07|17622.07|17705.96|17625.96|17705.96|17625.96|17702.07|17622.07|10
1721742130000|2024-07-23 13:42:10|17706.32|17626.32|17710.43|17630.43|17710.43|17630.43|17704.33|17624.33|10
1721742140000|2024-07-23 13:42:20|17710.36|17630.36|17715.68|17635.68|17717.34|17637.34|17710.36|17630.36|10
1721742150000|2024-07-23 13:42:30|17715.04|17635.04|17709.94|17629.94|17715.04|17635.04|17709.94|17629.94|10
1721742160000|2024-07-23 13:42:40|17707.1|17627.1|17702.53|17622.53|17707.1|17627.1|17701.59|17621.59|10
1721742170000|2024-07-23 13:42:50|17700.47|17620.47|17682.51|17602.51|17700.47|17620.47|17682.07|17602.07|10
1721742180000|2024-07-23 13:43:00|17681.77|17601.77|17668.52|17588.52|17681.77|17601.77|17668.52|17588.52|10
1721742190000|2024-07-23 13:43:10|17668.04|17588.04|17669.45|17589.45|17669.45|17589.45|17667.47|17587.47|10
1721742200000|2024-07-23 13:43:20|17669.67|17589.67|17677.48|17597.48|17677.48|17597.48|17669.67|17589.67|10
1721742210000|2024-07-23 13:43:30|17677.34|17597.34|17684.32|17604.32|17684.32|17604.32|17677.25|17597.25|10
1721742220000|2024-07-23 13:43:40|17685.7|17605.7|17687.25|17607.25|17688.33|17608.33|17685.13|17605.13|10
1721742230000|2024-07-23 13:43:50|17687.24|17607.24|17689.18|17609.18|17689.18|17609.18|17686.33|17606.33|10
1721742240000|2024-07-23 13:44:00|17688.64|17608.64|17687.59|17607.59|17688.86|17608.86|17687.13|17607.13|10
1721742250000|2024-07-23 13:44:10|17687.91|17607.91|17690.61|17610.61|17690.61|17610.61|17687.91|17607.91|10
1721742260000|2024-07-23 13:44:20|17690.65|17610.65|17692.93|17612.93|17692.93|17612.93|17690.65|17610.65|10
1721742270000|2024-07-23 13:44:30|17693.67|17613.67|17696.67|17616.67|17698.2|17618.2|17693.67|17613.67|10
1721742280000|2024-07-23 13:44:40|17696.53|17616.53|17693.93|17613.93|17696.53|17616.53|17693.71|17613.71|10
1721742290000|2024-07-23 13:44:50|17694.93|17614.93|17701.84|17621.84|17701.84|17621.84|17694.93|17614.93|10
1721742300000|2024-07-23 13:45:00|17702.31|17622.31|17700.73|17620.73|17702.74|17622.74|17699.63|17619.63|10
1721742310000|2024-07-23 13:45:10|17700.08|17620.08|17694.47|17614.47|17700.08|17620.08|17694.47|17614.47|10
1721742320000|2024-07-23 13:45:20|17693.84|17613.84|17681.24|17601.24|17693.84|17613.84|17681.24|17601.24|10
1721742330000|2024-07-23 13:45:30|17681.31|17601.31|17678.24|17598.24|17681.31|17601.31|17678.24|17598.24|10
1721742340000|2024-07-23 13:45:40|17678.14|17598.14|17674.97|17594.97|17678.14|17598.14|17674.97|17594.97|10
1721742350000|2024-07-23 13:45:50|17674.91|17594.91|17672.49|17592.49|17674.91|17594.91|17672.49|17592.49|10
1721742360000|2024-07-23 13:46:00|17672.31|17592.31|17668.87|17588.87|17672.31|17592.31|17668.87|17588.87|10
1721742370000|2024-07-23 13:46:10|17668.42|17588.42|17665.71|17585.71|17668.42|17588.42|17664.54|17584.54|10
1721742380000|2024-07-23 13:46:20|17664.47|17584.47|17658.67|17578.67|17664.62|17584.62|17658.67|17578.67|10
1721742390000|2024-07-23 13:46:30|17654.98|17574.98|17664.08|17584.08|17664.08|17584.08|17654.98|17574.98|10
1721742400000|2024-07-23 13:46:40|17664.63|17584.63|17667.02|17587.02|17670.01|17590.01|17664.63|17584.63|10
1721742410000|2024-07-23 13:46:50|17666.88|17586.88|17668.47|17588.47|17668.91|17588.91|17666.11|17586.11|10
1721742420000|2024-07-23 13:47:00|17667.23|17587.23|17667.98|17587.98|17668.24|17588.24|17666.8|17586.8|10
1721742430000|2024-07-23 13:47:10|17667.71|17587.71|17664.27|17584.27|17668.15|17588.15|17664.27|17584.27|10
1721742440000|2024-07-23 13:47:20|17663.84|17583.84|17656.99|17576.99|17663.84|17583.84|17656.4|17576.4|9
1721742450000|2024-07-23 13:47:30|17657.11|17577.11|17651.06|17571.06|17657.11|17577.11|17651.06|17571.06|10
1721742460000|2024-07-23 13:47:40|17649.7|17569.7|17647.2|17567.2|17649.7|17569.7|17644.39|17564.39|10
1721742470000|2024-07-23 13:47:50|17647.68|17567.68|17647.36|17567.36|17649.26|17569.26|17646.95|17566.95|10
1721742480000|2024-07-23 13:48:00|17647.4|17567.4|17642.43|17562.43|17647.61|17567.61|17642.43|17562.43|10
1721742490000|2024-07-23 13:48:10|17642.85|17562.85|17638.88|17558.88|17642.91|17562.91|17638.88|17558.88|10
1721742500000|2024-07-23 13:48:20|17639.37|17559.37|17628.44|17548.44|17639.37|17559.37|17628.44|17548.44|10
1721742510000|2024-07-23 13:48:30|17627.95|17547.95|17621.85|17541.85|17627.95|17547.95|17621.85|17541.85|10
1721742520000|2024-07-23 13:48:40|17621.3|17541.3|17618.93|17538.93|17622.3|17542.3|17618.79|17538.79|10
1721742530000|2024-07-23 13:48:50|17618.08|17538.08|17627.18|17547.18|17627.18|17547.18|17617.12|17537.12|10
1721742540000|2024-07-23 13:49:00|17627.35|17547.35|17630.83|17550.83|17630.83|17550.83|17627.35|17547.35|10
1721742550000|2024-07-23 13:49:10|17632.29|17552.29|17638.92|17558.92|17638.99|17558.99|17632.29|17552.29|10
1721742560000|2024-07-23 13:49:20|17638.07|17558.07|17641.96|17561.96|17641.96|17561.96|17638.07|17558.07|10
1721742570000|2024-07-23 13:49:30|17642.24|17562.24|17659.43|17579.43|17659.43|17579.43|17642.24|17562.24|10
1721742580000|2024-07-23 13:49:40|17660.76|17580.76|17660.7|17580.7|17661.61|17581.61|17659.24|17579.24|10
1721742590000|2024-07-23 13:49:50|17660.5|17580.5|17659.65|17579.65|17661.29|17581.29|17659.65|17579.65|10
1721742600000|2024-07-23 13:50:00|17658.09|17578.09|17652.37|17572.37|17658.09|17578.09|17652.09|17572.09|10
1721742610000|2024-07-23 13:50:10|17653.06|17573.06|17654.01|17574.01|17654.84|17574.84|17653.06|17573.06|10
1721742620000|2024-07-23 13:50:20|17657.83|17577.83|17659.89|17579.89|17659.89|17579.89|17656.92|17576.92|10
1721742630000|2024-07-23 13:50:30|17659.47|17579.47|17659.43|17579.43|17659.47|17579.47|17657.19|17577.19|10
1721742640000|2024-07-23 13:50:40|17658.1|17578.1|17648.62|17568.62|17658.1|17578.1|17648.62|17568.62|10
1721742650000|2024-07-23 13:50:50|17647.26|17567.26|17642.1|17562.1|17647.26|17567.26|17641.52|17561.52|10
1721742660000|2024-07-23 13:51:00|17642.05|17562.05|17638.81|17558.81|17642.05|17562.05|17638.57|17558.57|10
1721742670000|2024-07-23 13:51:10|17638.14|17558.14|17638.09|17558.09|17639.28|17559.28|17637.71|17557.71|10
1721742680000|2024-07-23 13:51:20|17637.98|17557.98|17640.97|17560.97|17640.97|17560.97|17637.33|17557.33|9
1721742690000|2024-07-23 13:51:30|17641.09|17561.09|17651.95|17571.95|17651.95|17571.95|17641.09|17561.09|10
1721742700000|2024-07-23 13:51:40|17652.6|17572.6|17649.03|17569.03|17653.3|17573.3|17649.03|17569.03|10
1721742710000|2024-07-23 13:51:50|17649.25|17569.25|17650.43|17570.43|17650.67|17570.67|17649.14|17569.14|10
1721742720000|2024-07-23 13:52:00|17650|17570|17647.55|17567.55|17650.82|17570.82|17647.55|17567.55|10
1721742730000|2024-07-23 13:52:10|17646.53|17566.53|17642.54|17562.54|17646.71|17566.71|17641.41|17561.41|10
1721742740000|2024-07-23 13:52:20|17642.8|17562.8|17640.63|17560.63|17643.17|17563.17|17640.63|17560.63|10
1721742750000|2024-07-23 13:52:30|17640.5|17560.5|17636.47|17556.47|17640.5|17560.5|17636.47|17556.47|10
1721742760000|2024-07-23 13:52:40|17636.41|17556.41|17633.38|17553.38|17636.41|17556.41|17633.27|17553.27|10
1721742770000|2024-07-23 13:52:50|17633.47|17553.47|17635.81|17555.81|17635.81|17555.81|17633.47|17553.47|10
1721742780000|2024-07-23 13:53:00|17636.26|17556.26|17643.2|17563.2|17643.2|17563.2|17635.84|17555.84|9
1721742790000|2024-07-23 13:53:10|17642.9|17562.9|17645.24|17565.24|17645.24|17565.24|17642.88|17562.88|10
1721742800000|2024-07-23 13:53:20|17645.23|17565.23|17638.05|17558.05|17645.23|17565.23|17638.05|17558.05|10
1721742810000|2024-07-23 13:53:30|17637.05|17557.05|17637.57|17557.57|17637.57|17557.57|17635.4|17555.4|10
1721742820000|2024-07-23 13:53:40|17637.62|17557.62|17637.71|17557.71|17639.05|17559.05|17637.62|17557.62|10
1721742830000|2024-07-23 13:53:50|17636.88|17556.88|17637.73|17557.73|17638.89|17558.89|17636.86|17556.86|10
1721742840000|2024-07-23 13:54:00|17637.21|17557.21|17631.46|17551.46|17637.61|17557.61|17631.46|17551.46|10
1721742850000|2024-07-23 13:54:10|17631.5|17551.5|17627.32|17547.32|17631.98|17551.98|17627.32|17547.32|10
1721742860000|2024-07-23 13:54:20|17626.8|17546.8|17623.72|17543.72|17626.8|17546.8|17623.46|17543.46|10
1721742870000|2024-07-23 13:54:30|17623.78|17543.78|17623.73|17543.73|17624.2|17544.2|17623.2|17543.2|10
1721742880000|2024-07-23 13:54:40|17623.29|17543.29|17620.02|17540.02|17623.29|17543.29|17619.56|17539.56|10
1721742890000|2024-07-23 13:54:50|17620.29|17540.29|17625.26|17545.26|17625.26|17545.26|17619.95|17539.95|10
1721742900000|2024-07-23 13:55:00|17625.42|17545.42|17633.22|17553.22|17633.22|17553.22|17625.42|17545.42|10
1721742910000|2024-07-23 13:55:10|17633.64|17553.64|17640|17560|17640.28|17560.28|17633.64|17553.64|10
1721742920000|2024-07-23 13:55:20|17639.66|17559.66|17640.35|17560.35|17640.83|17560.83|17638.89|17558.89|10
1721742930000|2024-07-23 13:55:30|17640.38|17560.38|17637.03|17557.03|17640.38|17560.38|17637.03|17557.03|10
1721742940000|2024-07-23 13:55:40|17639.26|17559.26|17638.3|17558.3|17639.26|17559.26|17638.3|17558.3|8
1721742950000|2024-07-23 13:55:50|17637.93|17557.93|17641.02|17561.02|17641.2|17561.2|17637.93|17557.93|10
1721742960000|2024-07-23 13:56:00|17641.32|17561.32|17644|17564|17644|17564|17641.28|17561.28|10
1721742970000|2024-07-23 13:56:10|17644.29|17564.29|17648.49|17568.49|17648.79|17568.79|17644.29|17564.29|10
1721742980000|2024-07-23 13:56:20|17651.73|17571.73|17662.65|17582.65|17663.27|17583.27|17651.73|17571.73|10
1721742990000|2024-07-23 13:56:30|17662.78|17582.78|17665.88|17585.88|17666.13|17586.13|17662.78|17582.78|10
1721743000000|2024-07-23 13:56:40|17664.8|17584.8|17662.46|17582.46|17664.95|17584.95|17662.04|17582.04|10
1721743010000|2024-07-23 13:56:50|17663.2|17583.2|17673.26|17593.26|17673.26|17593.26|17663.2|17583.2|10
1721743020000|2024-07-23 13:57:00|17673.91|17593.91|17673.52|17593.52|17673.91|17593.91|17672.4|17592.4|10
1721743030000|2024-07-23 13:57:10|17673.65|17593.65|17671.89|17591.89|17677.03|17597.03|17671.89|17591.89|10
1721743040000|2024-07-23 13:57:20|17671.55|17591.55|17668.54|17588.54|17671.55|17591.55|17668.42|17588.42|10
1721743050000|2024-07-23 13:57:30|17668.49|17588.49|17664.24|17584.24|17668.49|17588.49|17664.24|17584.24|10
1721743060000|2024-07-23 13:57:40|17663.68|17583.68|17666.09|17586.09|17666.09|17586.09|17663.68|17583.68|10
1721743070000|2024-07-23 13:57:50|17666.4|17586.4|17668.67|17588.67|17668.67|17588.67|17666.1|17586.1|10
1721743080000|2024-07-23 13:58:00|17668.94|17588.94|17670.84|17590.84|17670.84|17590.84|17668.83|17588.83|10
1721743090000|2024-07-23 13:58:10|17670.79|17590.79|17670.84|17590.84|17671.74|17591.74|17670.43|17590.43|9
1721743100000|2024-07-23 13:58:20|17670.64|17590.64|17671.3|17591.3|17672.2|17592.2|17670.41|17590.41|10
1721743110000|2024-07-23 13:58:30|17671.16|17591.16|17670.1|17590.1|17671.78|17591.78|17670.1|17590.1|10
1721743120000|2024-07-23 13:58:40|17670.19|17590.19|17671.07|17591.07|17671.14|17591.14|17669.85|17589.85|10
1721743130000|2024-07-23 13:58:50|17670.91|17590.91|17671.58|17591.58|17671.58|17591.58|17670.83|17590.83|9
1721743140000|2024-07-23 13:59:00|17671.71|17591.71|17667.48|17587.48|17671.71|17591.71|17667.35|17587.35|10
1721743150000|2024-07-23 13:59:10|17667.31|17587.31|17669.14|17589.14|17669.27|17589.27|17667.24|17587.24|10
1721743160000|2024-07-23 13:59:20|17669.8|17589.8|17668.04|17588.04|17670.27|17590.27|17667.83|17587.83|10
1721743170000|2024-07-23 13:59:30|17667.79|17587.79|17667.4|17587.4|17667.79|17587.79|17666.84|17586.84|10
1721743180000|2024-07-23 13:59:40|17666.46|17586.46|17667.89|17587.89|17667.89|17587.89|17665.98|17585.98|10
1721743190000|2024-07-23 13:59:50|17667.73|17587.73|17665.63|17585.63|17667.73|17587.73|17665.33|17585.33|10
1721743200000|2024-07-23 14:00:00|17665.54|17585.54|17666.37|17586.37|17666.75|17586.75|17665.54|17585.54|10
1721743210000|2024-07-23 14:00:10|17666.53|17586.53|17666.69|17586.69|17667.08|17587.08|17666|17586|9
1721743220000|2024-07-23 14:00:20|17667.09|17587.09|17665.38|17585.38|17667.09|17587.09|17663.07|17583.07|10
1721743230000|2024-07-23 14:00:30|17665.82|17585.82|17674.21|17594.21|17674.21|17594.21|17665.82|17585.82|10
1721743240000|2024-07-23 14:00:40|17676.49|17596.49|17675.86|17595.86|17676.56|17596.56|17674.34|17594.34|10
1721743250000|2024-07-23 14:00:50|17676.31|17596.31|17677.83|17597.83|17678.1|17598.1|17676.31|17596.31|10
1721743260000|2024-07-23 14:01:00|17678.13|17598.13|17678.82|17598.82|17679.58|17599.58|17678.13|17598.13|10
1721743270000|2024-07-23 14:01:10|17678.43|17598.43|17679.9|17599.9|17679.9|17599.9|17678.28|17598.28|10
1721743280000|2024-07-23 14:01:20|17680.88|17600.88|17684.27|17604.27|17684.27|17604.27|17680.73|17600.73|10
1721743290000|2024-07-23 14:01:30|17684.43|17604.43|17684.84|17604.84|17688.12|17608.12|17684.43|17604.43|10
1721743300000|2024-07-23 14:01:40|17682.66|17602.66|17684.41|17604.41|17684.41|17604.41|17682.66|17602.66|10
1721743310000|2024-07-23 14:01:50|17686.01|17606.01|17687.53|17607.53|17688.98|17608.98|17685.82|17605.82|10
1721743320000|2024-07-23 14:02:00|17687.74|17607.74|17688.58|17608.58|17691.15|17611.15|17687.74|17607.74|10
1721743330000|2024-07-23 14:02:10|17688.78|17608.78|17684.92|17604.92|17689.3|17609.3|17684.92|17604.92|10
1721743340000|2024-07-23 14:02:20|17684.69|17604.69|17685.62|17605.62|17685.75|17605.75|17683.25|17603.25|10
1721743350000|2024-07-23 14:02:30|17685.5|17605.5|17680.01|17600.01|17685.5|17605.5|17680.01|17600.01|10
1721743360000|2024-07-23 14:02:40|17679.84|17599.84|17674.83|17594.83|17679.84|17599.84|17674.83|17594.83|10
1721743370000|2024-07-23 14:02:50|17674|17594|17671.41|17591.41|17674.02|17594.02|17671.41|17591.41|10
1721743380000|2024-07-23 14:03:00|17670.22|17590.22|17662.87|17582.87|17670.22|17590.22|17662.87|17582.87|10
1721743390000|2024-07-23 14:03:10|17662.08|17582.08|17642.73|17562.73|17662.08|17582.08|17642.73|17562.73|10
1721743400000|2024-07-23 14:03:20|17641.69|17561.69|17647.81|17567.81|17647.81|17567.81|17641.54|17561.54|10
1721743410000|2024-07-23 14:03:30|17649.32|17569.32|17655.51|17575.51|17655.51|17575.51|17649.32|17569.32|10
1721743420000|2024-07-23 14:03:40|17657.94|17577.94|17662.68|17582.68|17662.68|17582.68|17657.94|17577.94|10
1721743430000|2024-07-23 14:03:50|17663.6|17583.6|17676.54|17596.54|17676.54|17596.54|17663.6|17583.6|10
1721743440000|2024-07-23 14:04:00|17677.34|17597.34|17680.79|17600.79|17681.35|17601.35|17677.34|17597.34|10
1721743450000|2024-07-23 14:04:10|17680.11|17600.11|17681.63|17601.63|17681.95|17601.95|17680.02|17600.02|9
1721743460000|2024-07-23 14:04:20|17681.44|17601.44|17679.65|17599.65|17681.44|17601.44|17679.65|17599.65|10
1721743470000|2024-07-23 14:04:30|17680.12|17600.12|17680.99|17600.99|17682.01|17602.01|17680.12|17600.12|10
1721743480000|2024-07-23 14:04:40|17681.52|17601.52|17682.27|17602.27|17682.27|17602.27|17681.26|17601.26|10
1721743490000|2024-07-23 14:04:50|17682.23|17602.23|17684.63|17604.63|17684.63|17604.63|17681.94|17601.94|10
1721743500000|2024-07-23 14:05:00|17685.38|17605.38|17687.31|17607.31|17687.31|17607.31|17685.23|17605.23|10
1721743510000|2024-07-23 14:05:10|17687.94|17607.94|17692.31|17612.31|17692.34|17612.34|17687.94|17607.94|10
1721743520000|2024-07-23 14:05:20|17693.78|17613.78|17706.8|17626.8|17706.8|17626.8|17693.78|17613.78|10
1721743530000|2024-07-23 14:05:30|17707.2|17627.2|17710.84|17630.84|17711.08|17631.08|17707.04|17627.04|10
1721743540000|2024-07-23 14:05:40|17711.76|17631.76|17718.78|17638.78|17718.78|17638.78|17711.76|17631.76|10
1721743550000|2024-07-23 14:05:50|17718.98|17638.98|17731.73|17651.73|17731.73|17651.73|17718.54|17638.54|10
1721743560000|2024-07-23 14:06:00|17731.95|17651.95|17738.11|17658.11|17738.11|17658.11|17731.95|17651.95|10
1721743570000|2024-07-23 14:06:10|17738.62|17658.62|17743.09|17663.09|17744.47|17664.47|17738.62|17658.62|10
1721743580000|2024-07-23 14:06:20|17742.52|17662.52|17743.39|17663.39|17744.89|17664.89|17741.06|17661.06|9
1721743590000|2024-07-23 14:06:30|17743.2|17663.2|17743.67|17663.67|17744.19|17664.19|17743.2|17663.2|10
1721743600000|2024-07-23 14:06:40|17743.82|17663.82|17745.92|17665.92|17745.92|17665.92|17743.82|17663.82|10
1721743610000|2024-07-23 14:06:50|17745.98|17665.98|17743.08|17663.08|17746.17|17666.17|17743.08|17663.08|10
1721743620000|2024-07-23 14:07:00|17742.58|17662.58|17744.63|17664.63|17744.63|17664.63|17742.58|17662.58|10
1721743630000|2024-07-23 14:07:10|17745.92|17665.92|17747.08|17667.08|17747.76|17667.76|17745.92|17665.92|10
1721743640000|2024-07-23 14:07:20|17747|17667|17751.44|17671.44|17751.44|17671.44|17747|17667|10
1721743650000|2024-07-23 14:07:30|17752.15|17672.15|17763.51|17683.51|17763.51|17683.51|17752.15|17672.15|10
1721743660000|2024-07-23 14:07:40|17763.54|17683.54|17767.53|17687.53|17768.22|17688.22|17763.54|17683.54|10
1721743670000|2024-07-23 14:07:50|17766.91|17686.91|17762.64|17682.64|17766.91|17686.91|17762.64|17682.64|10
1721743680000|2024-07-23 14:08:00|17762.34|17682.34|17760.37|17680.37|17762.34|17682.34|17760.37|17680.37|10
1721743690000|2024-07-23 14:08:10|17760.76|17680.76|17761.64|17681.64|17764.28|17684.28|17760.76|17680.76|10
1721743700000|2024-07-23 14:08:20|17760.96|17680.96|17763.2|17683.2|17763.2|17683.2|17760.73|17680.73|10
1721743710000|2024-07-23 14:08:30|17763.7|17683.7|17760.33|17680.33|17763.7|17683.7|17760.33|17680.33|10
1721743720000|2024-07-23 14:08:40|17760.17|17680.17|17759.7|17679.7|17760.17|17680.17|17759.23|17679.23|9
1721743730000|2024-07-23 14:08:50|17759.56|17679.56|17756.65|17676.65|17759.56|17679.56|17756.65|17676.65|10
1721743740000|2024-07-23 14:09:00|17755.6|17675.6|17749.76|17669.76|17756.23|17676.23|17749.76|17669.76|10
1721743750000|2024-07-23 14:09:10|17749.58|17669.58|17742.46|17662.46|17749.58|17669.58|17741.46|17661.46|9
1721743760000|2024-07-23 14:09:20|17741.99|17661.99|17739.25|17659.25|17741.99|17661.99|17739.01|17659.01|10
1721743770000|2024-07-23 14:09:30|17739.19|17659.19|17742.63|17662.63|17742.71|17662.71|17739.19|17659.19|10
1721743780000|2024-07-23 14:09:40|17742.65|17662.65|17747.05|17667.05|17747.05|17667.05|17742.58|17662.58|10
1721743790000|2024-07-23 14:09:50|17747.7|17667.7|17750.26|17670.26|17751.04|17671.04|17747.7|17667.7|10
1721743800000|2024-07-23 14:10:00|17750.68|17670.68|17755.15|17675.15|17755.15|17675.15|17750.45|17670.45|10
1721743810000|2024-07-23 14:10:10|17760.14|17680.14|17762.52|17682.52|17763.84|17683.84|17759.61|17679.61|10
1721743820000|2024-07-23 14:10:20|17761.71|17681.71|17759.59|17679.59|17763.9|17683.9|17759.59|17679.59|10
1721743830000|2024-07-23 14:10:30|17759.16|17679.16|17755.88|17675.88|17759.16|17679.16|17755.88|17675.88|10
1721743840000|2024-07-23 14:10:40|17755.66|17675.66|17752.91|17672.91|17756.06|17676.06|17752.91|17672.91|10
1721743850000|2024-07-23 14:10:50|17753|17673|17751.6|17671.6|17754.5|17674.5|17751.6|17671.6|10
1721743860000|2024-07-23 14:11:00|17750.83|17670.83|17749.62|17669.62|17750.83|17670.83|17749.46|17669.46|10
1721743870000|2024-07-23 14:11:10|17749.46|17669.46|17750.74|17670.74|17750.74|17670.74|17748.7|17668.7|10
1721743880000|2024-07-23 14:11:20|17751.38|17671.38|17755.1|17675.1|17755.71|17675.71|17751.38|17671.38|10
1721743890000|2024-07-23 14:11:30|17755.26|17675.26|17756.71|17676.71|17756.71|17676.71|17755.01|17675.01|10
1721743900000|2024-07-23 14:11:40|17757.41|17677.41|17755.86|17675.86|17757.41|17677.41|17755.86|17675.86|10
1721743910000|2024-07-23 14:11:50|17755.36|17675.36|17753.98|17673.98|17755.36|17675.36|17753.41|17673.41|10
1721743920000|2024-07-23 14:12:00|17753.78|17673.78|17752.87|17672.87|17754.31|17674.31|17752.87|17672.87|10
1721743930000|2024-07-23 14:12:10|17752.97|17672.97|17757.85|17677.85|17757.85|17677.85|17752.97|17672.97|10
1721743940000|2024-07-23 14:12:20|17757.36|17677.36|17754.37|17674.37|17757.4|17677.4|17754.37|17674.37|10
1721743950000|2024-07-23 14:12:30|17754.24|17674.24|17752.44|17672.44|17754.24|17674.24|17752.09|17672.09|10
1721743960000|2024-07-23 14:12:40|17752.16|17672.16|17752.24|17672.24|17752.47|17672.47|17751.89|17671.89|8
1721743970000|2024-07-23 14:12:50|17752.34|17672.34|17753.71|17673.71|17753.71|17673.71|17752.28|17672.28|9
1721743980000|2024-07-23 14:13:00|17753.7|17673.7|17754|17674|17754.71|17674.71|17753.7|17673.7|10
1721743990000|2024-07-23 14:13:10|17753.73|17673.73|17749.53|17669.53|17753.73|17673.73|17748.88|17668.88|10
1721744000000|2024-07-23 14:13:20|17750.08|17670.08|17751.24|17671.24|17751.28|17671.28|17750|17670|10
1721744010000|2024-07-23 14:13:30|17751.08|17671.08|17750.4|17670.4|17751.08|17671.08|17750.3|17670.3|10
1721744020000|2024-07-23 14:13:40|17750.03|17670.03|17743.81|17663.81|17750.03|17670.03|17743.81|17663.81|10
1721744030000|2024-07-23 14:13:50|17743.39|17663.39|17745.03|17665.03|17745.31|17665.31|17743.34|17663.34|10
1721744040000|2024-07-23 14:14:00|17745.31|17665.31|17747.4|17667.4|17747.4|17667.4|17745.31|17665.31|10
1721744050000|2024-07-23 14:14:10|17747.95|17667.95|17751.44|17671.44|17751.44|17671.44|17747.95|17667.95|10
1721744060000|2024-07-23 14:14:20|17751.62|17671.62|17752.36|17672.36|17752.36|17672.36|17751.31|17671.31|10
1721744070000|2024-07-23 14:14:30|17752.48|17672.48|17755.68|17675.68|17755.68|17675.68|17752.48|17672.48|10
1721744080000|2024-07-23 14:14:40|17755.6|17675.6|17756.36|17676.36|17756.39|17676.39|17755.45|17675.45|10
1721744090000|2024-07-23 14:14:50|17756.32|17676.32|17757.43|17677.43|17757.57|17677.57|17756.32|17676.32|10
1721744100000|2024-07-23 14:15:00|17757.52|17677.52|17755.06|17675.06|17757.57|17677.57|17755.06|17675.06|10
1721744110000|2024-07-23 14:15:10|17754.33|17674.33|17752.57|17672.57|17754.55|17674.55|17752.5|17672.5|10
1721744120000|2024-07-23 14:15:20|17752.66|17672.66|17757.53|17677.53|17757.53|17677.53|17752.62|17672.62|10
1721744130000|2024-07-23 14:15:30|17758.26|17678.26|17769.5|17689.5|17769.5|17689.5|17758.26|17678.26|10
1721744140000|2024-07-23 14:15:40|17770.43|17690.43|17780.3|17700.3|17780.3|17700.3|17770.43|17690.43|10
1721744150000|2024-07-23 14:15:50|17779.4|17699.4|17782.78|17702.78|17782.78|17702.78|17779.4|17699.4|10
1721744160000|2024-07-23 14:16:00|17783.34|17703.34|17790.65|17710.65|17790.65|17710.65|17783.31|17703.31|10
1721744170000|2024-07-23 14:16:10|17790.81|17710.81|17797.45|17717.45|17797.45|17717.45|17790.81|17710.81|10
1721744180000|2024-07-23 14:16:20|17797.36|17717.36|17797.4|17717.4|17798.08|17718.08|17796.08|17716.08|10
1721744190000|2024-07-23 14:16:30|17797.24|17717.24|17799.33|17719.33|17799.33|17719.33|17797.07|17717.07|10
1721744200000|2024-07-23 14:16:40|17800.12|17720.12|17800.17|17720.17|17800.56|17720.56|17799.72|17719.72|10
1721744210000|2024-07-23 14:16:50|17800.72|17720.72|17797.46|17717.46|17801.12|17721.12|17797.46|17717.46|10
1721744220000|2024-07-23 14:17:00|17796.76|17716.76|17792.51|17712.51|17796.76|17716.76|17791.61|17711.61|10
1721744230000|2024-07-23 14:17:10|17792.33|17712.33|17783.73|17703.73|17792.61|17712.61|17783.73|17703.73|10
1721744240000|2024-07-23 14:17:20|17782.45|17702.45|17782.77|17702.77|17784.83|17704.83|17782.45|17702.45|10
1721744250000|2024-07-23 14:17:30|17782.89|17702.89|17781.35|17701.35|17782.89|17702.89|17781.09|17701.09|10
1721744260000|2024-07-23 14:17:40|17781.28|17701.28|17783.05|17703.05|17784.34|17704.34|17781.12|17701.12|10
1721744270000|2024-07-23 14:17:50|17782.89|17702.89|17780.69|17700.69|17782.89|17702.89|17779.29|17699.29|10
1721744280000|2024-07-23 14:18:00|17780.83|17700.83|17781.55|17701.55|17781.55|17701.55|17780.36|17700.36|9
1721744290000|2024-07-23 14:18:10|17780.86|17700.86|17783.1|17703.1|17783.2|17703.2|17780.73|17700.73|10
1721744300000|2024-07-23 14:18:20|17782.27|17702.27|17783.43|17703.43|17784.01|17704.01|17782.27|17702.27|10
1721744310000|2024-07-23 14:18:30|17782.89|17702.89|17782.87|17702.87|17784.27|17704.27|17782.83|17702.83|10
1721744320000|2024-07-23 14:18:40|17782.6|17702.6|17788.5|17708.5|17788.95|17708.95|17782.56|17702.56|10
1721744330000|2024-07-23 14:18:50|17788.6|17708.6|17796.91|17716.91|17796.91|17716.91|17788.6|17708.6|10
1721744340000|2024-07-23 14:19:00|17796.49|17716.49|17798.79|17718.79|17799.69|17719.69|17796.49|17716.49|10
1721744350000|2024-07-23 14:19:10|17798.27|17718.27|17798.46|17718.46|17799.19|17719.19|17798.27|17718.27|10
1721744360000|2024-07-23 14:19:20|17798.06|17718.06|17799.46|17719.46|17799.46|17719.46|17797.75|17717.75|10
1721744370000|2024-07-23 14:19:30|17799.55|17719.55|17802.22|17722.22|17802.22|17722.22|17799.55|17719.55|10
1721744380000|2024-07-23 14:19:40|17802.1|17722.1|17802.15|17722.15|17803.75|17723.75|17801.92|17721.92|9
1721744390000|2024-07-23 14:19:50|17802.23|17722.23|17802.56|17722.56|17802.64|17722.64|17801.84|17721.84|9
1721744400000|2024-07-23 14:20:00|17802.64|17722.64|17803.45|17723.45|17803.94|17723.94|17802.39|17722.39|10
1721744410000|2024-07-23 14:20:10|17803.81|17723.81|17803.22|17723.22|17803.81|17723.81|17801.91|17721.91|10
1721744420000|2024-07-23 14:20:20|17802.7|17722.7|17804.99|17724.99|17805.32|17725.32|17802.7|17722.7|10
1721744430000|2024-07-23 14:20:30|17805.23|17725.23|17806.99|17726.99|17806.99|17726.99|17805.23|17725.23|10
1721744440000|2024-07-23 14:20:40|17807.4|17727.4|17807.24|17727.24|17809.15|17729.15|17807.24|17727.24|10
1721744450000|2024-07-23 14:20:50|17806.6|17726.6|17805.9|17725.9|17806.6|17726.6|17804.61|17724.61|9
1721744460000|2024-07-23 14:21:00|17805.82|17725.82|17806.07|17726.07|17806.52|17726.52|17804.56|17724.56|10
1721744470000|2024-07-23 14:21:10|17806.03|17726.03|17810.77|17730.77|17810.77|17730.77|17806.03|17726.03|10
1721744480000|2024-07-23 14:21:20|17811.11|17731.11|17817.83|17737.83|17817.83|17737.83|17811.11|17731.11|10
1721744490000|2024-07-23 14:21:30|17819.74|17739.74|17823.98|17743.98|17823.98|17743.98|17819.74|17739.74|10
1721744500000|2024-07-23 14:21:40|17825.17|17745.17|17828.77|17748.77|17828.77|17748.77|17825.17|17745.17|10
1721744510000|2024-07-23 14:21:50|17828.35|17748.35|17823.12|17743.12|17828.62|17748.62|17823.12|17743.12|10
1721744520000|2024-07-23 14:22:00|17822.93|17742.93|17825.7|17745.7|17825.7|17745.7|17822.48|17742.48|9
1721744530000|2024-07-23 14:22:10|17826.09|17746.09|17823.06|17743.06|17826.09|17746.09|17822.86|17742.86|10
1721744540000|2024-07-23 14:22:20|17821.53|17741.53|17821.04|17741.04|17822.02|17742.02|17820.74|17740.74|10
1721744550000|2024-07-23 14:22:30|17821.05|17741.05|17823.67|17743.67|17823.74|17743.74|17821.05|17741.05|10
1721744560000|2024-07-23 14:22:40|17823.52|17743.52|17821.79|17741.79|17823.52|17743.52|17821.75|17741.75|10
1721744570000|2024-07-23 14:22:50|17822.09|17742.09|17822.43|17742.43|17822.51|17742.51|17821.4|17741.4|9
1721744580000|2024-07-23 14:23:00|17822.77|17742.77|17820.37|17740.37|17822.8|17742.8|17820.05|17740.05|10
1721744590000|2024-07-23 14:23:10|17819.57|17739.57|17817.14|17737.14|17819.57|17739.57|17817.14|17737.14|10
1721744600000|2024-07-23 14:23:20|17815.99|17735.99|17812.44|17732.44|17815.99|17735.99|17811.04|17731.04|10
1721744610000|2024-07-23 14:23:30|17812.36|17732.36|17809.02|17729.02|17812.36|17732.36|17809.02|17729.02|9
1721744620000|2024-07-23 14:23:40|17809.04|17729.04|17809.4|17729.4|17809.4|17729.4|17807.86|17727.86|10
1721744630000|2024-07-23 14:23:50|17808.8|17728.8|17807.62|17727.62|17809.71|17729.71|17807.02|17727.02|10
1721744640000|2024-07-23 14:24:00|17807.72|17727.72|17809.32|17729.32|17809.32|17729.32|17806.95|17726.95|10
1721744650000|2024-07-23 14:24:10|17809.96|17729.96|17811.15|17731.15|17811.2|17731.2|17809.63|17729.63|10
1721744660000|2024-07-23 14:24:20|17811.49|17731.49|17812.28|17732.28|17812.28|17732.28|17811.03|17731.03|10
1721744670000|2024-07-23 14:24:30|17812.32|17732.32|17810.18|17730.18|17813.64|17733.64|17810.18|17730.18|10
1721744680000|2024-07-23 14:24:40|17807.33|17727.33|17805.06|17725.06|17807.68|17727.68|17804.87|17724.87|10
1721744690000|2024-07-23 14:24:50|17805.05|17725.05|17802.04|17722.04|17805.05|17725.05|17802.04|17722.04|10
1721744700000|2024-07-23 14:25:00|17802.01|17722.01|17803.27|17723.27|17803.33|17723.33|17801.46|17721.46|10
1721744710000|2024-07-23 14:25:10|17803.42|17723.42|17805.5|17725.5|17805.5|17725.5|17803.42|17723.42|10
1721744720000|2024-07-23 14:25:20|17805.9|17725.9|17809.79|17729.79|17809.79|17729.79|17805.9|17725.9|10
1721744730000|2024-07-23 14:25:30|17810.88|17730.88|17819.48|17739.48|17819.48|17739.48|17810.88|17730.88|10
1721744740000|2024-07-23 14:25:40|17822.06|17742.06|17830.25|17750.25|17830.25|17750.25|17822.06|17742.06|10
1721744750000|2024-07-23 14:25:50|17831.88|17751.88|17833.27|17753.27|17833.75|17753.75|17831.88|17751.88|10
1721744760000|2024-07-23 14:26:00|17834.36|17754.36|17835.46|17755.46|17835.91|17755.91|17834.19|17754.19|10
1721744770000|2024-07-23 14:26:10|17835.69|17755.69|17838.94|17758.94|17838.94|17758.94|17835.69|17755.69|10
1721744780000|2024-07-23 14:26:20|17839.06|17759.06|17843.54|17763.54|17843.57|17763.57|17839.06|17759.06|10
1721744790000|2024-07-23 14:26:30|17844.29|17764.29|17847.42|17767.42|17847.42|17767.42|17844|17764|10
1721744800000|2024-07-23 14:26:40|17848.1|17768.1|17856.02|17776.02|17856.02|17776.02|17848.07|17768.07|10
1721744810000|2024-07-23 14:26:50|17863.1|17783.1|17864.06|17784.06|17864.06|17784.06|17863.02|17783.02|9
1721744820000|2024-07-23 14:27:00|17864.14|17784.14|17864.94|17784.94|17864.96|17784.96|17863.24|17783.24|10
1721744830000|2024-07-23 14:27:10|17865.44|17785.44|17863.88|17783.88|17865.44|17785.44|17863.88|17783.88|10
1721744840000|2024-07-23 14:27:20|17863.34|17783.34|17864.81|17784.81|17864.81|17784.81|17863.24|17783.24|9
1721744850000|2024-07-23 14:27:30|17864.85|17784.85|17869.68|17789.68|17870.08|17790.08|17864.85|17784.85|10
1721744860000|2024-07-23 14:27:40|17869.39|17789.39|17869.44|17789.44|17870.14|17790.14|17868.83|17788.83|10
1721744870000|2024-07-23 14:27:50|17869.84|17789.84|17870.79|17790.79|17872.16|17792.16|17869.84|17789.84|10
1721744880000|2024-07-23 14:28:00|17870.14|17790.14|17866.57|17786.57|17870.14|17790.14|17866.57|17786.57|10
1721744890000|2024-07-23 14:28:10|17867.14|17787.14|17863.63|17783.63|17867.3|17787.3|17863.63|17783.63|10
1721744900000|2024-07-23 14:28:20|17863.38|17783.38|17860.34|17780.34|17863.38|17783.38|17859.19|17779.19|10
1721744910000|2024-07-23 14:28:30|17859.92|17779.92|17859.05|17779.05|17859.99|17779.99|17859.05|17779.05|10
1721744920000|2024-07-23 14:28:40|17858.71|17778.71|17856.77|17776.77|17859.15|17779.15|17856.71|17776.71|10
1721744930000|2024-07-23 14:28:50|17856.6|17776.6|17858.88|17778.88|17858.88|17778.88|17856.21|17776.21|9
1721744940000|2024-07-23 14:29:00|17859.02|17779.02|17860.16|17780.16|17860.5|17780.5|17859.02|17779.02|10
1721744950000|2024-07-23 14:29:10|17859.89|17779.89|17857.06|17777.06|17859.89|17779.89|17857.06|17777.06|10
1721744960000|2024-07-23 14:29:20|17856.49|17776.49|17851.88|17771.88|17856.49|17776.49|17851.69|17771.69|10
1721744970000|2024-07-23 14:29:30|17851.55|17771.55|17850.85|17770.85|17851.55|17771.55|17850.85|17770.85|10
1721744980000|2024-07-23 14:29:40|17851.06|17771.06|17850.93|17770.93|17851.06|17771.06|17850.25|17770.25|10
1721744990000|2024-07-23 14:29:50|17851.62|17771.62|17851.64|17771.64|17852.34|17772.34|17851.33|17771.33|10
1721745000000|2024-07-23 14:30:00|17851.2|17771.2|17850.8|17770.8|17851.33|17771.33|17848.84|17768.84|10
1721745010000|2024-07-23 14:30:10|17850.7|17770.7|17847.05|17767.05|17850.7|17770.7|17847.05|17767.05|10
1721745020000|2024-07-23 14:30:20|17847.12|17767.12|17848.09|17768.09|17848.09|17768.09|17845.55|17765.55|10
1721745030000|2024-07-23 14:30:30|17848.32|17768.32|17847.09|17767.09|17848.32|17768.32|17846.69|17766.69|10
1721745040000|2024-07-23 14:30:40|17846.66|17766.66|17841.93|17761.93|17846.66|17766.66|17841.93|17761.93|10
1721745050000|2024-07-23 14:30:50|17841.44|17761.44|17840.86|17760.86|17842.73|17762.73|17840.86|17760.86|10
1721745060000|2024-07-23 14:31:00|17840.72|17760.72|17847.54|17767.54|17848.35|17768.35|17840.72|17760.72|10
1721745070000|2024-07-23 14:31:10|17848.19|17768.19|17850.06|17770.06|17850.06|17770.06|17848.19|17768.19|10
1721745080000|2024-07-23 14:31:20|17850.6|17770.6|17855.47|17775.47|17855.47|17775.47|17850.6|17770.6|10
1721745090000|2024-07-23 14:31:30|17855.71|17775.71|17858.66|17778.66|17858.68|17778.68|17854.02|17774.02|10
1721745100000|2024-07-23 14:31:40|17858.61|17778.61|17858.9|17778.9|17859.49|17779.49|17858.61|17778.61|10
1721745110000|2024-07-23 14:31:50|17858.78|17778.78|17860.9|17780.9|17862.36|17782.36|17858.78|17778.78|10
1721745120000|2024-07-23 14:32:00|17860.25|17780.25|17858.08|17778.08|17860.25|17780.25|17858.08|17778.08|10
1721745130000|2024-07-23 14:32:10|17858.03|17778.03|17855.96|17775.96|17858.03|17778.03|17855.9|17775.9|10
1721745140000|2024-07-23 14:32:20|17856.47|17776.47|17864.73|17784.73|17864.73|17784.73|17856.47|17776.47|10
1721745150000|2024-07-23 14:32:30|17864.85|17784.85|17871.47|17791.47|17871.47|17791.47|17864.85|17784.85|10
1721745160000|2024-07-23 14:32:40|17873.64|17793.64|17876.86|17796.86|17877.36|17797.36|17873.64|17793.64|10
1721745170000|2024-07-23 14:32:50|17876.37|17796.37|17874.88|17794.88|17876.38|17796.38|17874.88|17794.88|10
1721745180000|2024-07-23 14:33:00|17875.2|17795.2|17881.3|17801.3|17881.36|17801.36|17875.2|17795.2|10
1721745190000|2024-07-23 14:33:10|17881.84|17801.84|17882.68|17802.68|17882.85|17802.85|17881.58|17801.58|10
1721745200000|2024-07-23 14:33:20|17884.21|17804.21|17884.97|17804.97|17885.14|17805.14|17884.21|17804.21|10
1721745210000|2024-07-23 14:33:30|17885|17805|17886.65|17806.65|17886.65|17806.65|17885|17805|10
1721745220000|2024-07-23 14:33:40|17887.03|17807.03|17888.89|17808.89|17888.94|17808.94|17887.03|17807.03|10
1721745230000|2024-07-23 14:33:50|17888.72|17808.72|17886.03|17806.03|17888.72|17808.72|17885.68|17805.68|10
1721745240000|2024-07-23 14:34:00|17885.81|17805.81|17884.31|17804.31|17886.31|17806.31|17883.28|17803.28|10
1721745250000|2024-07-23 14:34:10|17884.75|17804.75|17886.16|17806.16|17886.19|17806.19|17884.59|17804.59|10
1721745260000|2024-07-23 14:34:20|17886.38|17806.38|17890.41|17810.41|17891.38|17811.38|17886.38|17806.38|10
1721745270000|2024-07-23 14:34:30|17890.02|17810.02|17889.6|17809.6|17890.97|17810.97|17889.47|17809.47|10
1721745280000|2024-07-23 14:34:40|17890|17810|17896.53|17816.53|17897.2|17817.2|17890|17810|10
1721745290000|2024-07-23 14:34:50|17895.93|17815.93|17896.58|17816.58|17896.58|17816.58|17895.17|17815.17|10
1721745300000|2024-07-23 14:35:00|17896.5|17816.5|17894.33|17814.33|17896.69|17816.69|17894.33|17814.33|10
1721745310000|2024-07-23 14:35:10|17894.12|17814.12|17893.4|17813.4|17894.65|17814.65|17893.4|17813.4|10
1721745320000|2024-07-23 14:35:20|17892.84|17812.84|17892.65|17812.65|17892.84|17812.84|17892.45|17812.45|10
1721745330000|2024-07-23 14:35:30|17892.35|17812.35|17892.79|17812.79|17892.79|17812.79|17892.3|17812.3|10
1721745340000|2024-07-23 14:35:40|17893.38|17813.38|17895.4|17815.4|17895.65|17815.65|17893.38|17813.38|10
1721745350000|2024-07-23 14:35:50|17895.84|17815.84|17895.83|17815.83|17895.9|17815.9|17894.84|17814.84|10
1721745360000|2024-07-23 14:36:00|17896.84|17816.84|17909.09|17829.09|17909.22|17829.22|17896.84|17816.84|10
1721745370000|2024-07-23 14:36:10|17909.85|17829.85|17914.27|17834.27|17914.93|17834.93|17909.85|17829.85|10
1721745380000|2024-07-23 14:36:20|17913.51|17833.51|17922.22|17842.22|17922.31|17842.31|17913.51|17833.51|10
1721745390000|2024-07-23 14:36:30|17923.11|17843.11|17928.21|17848.21|17928.45|17848.45|17923.11|17843.11|10
1721745400000|2024-07-23 14:36:40|17927.78|17847.78|17930.36|17850.36|17930.91|17850.91|17927.78|17847.78|10
1721745410000|2024-07-23 14:36:50|17931.18|17851.18|17933.53|17853.53|17935.15|17855.15|17931.18|17851.18|10
1721745420000|2024-07-23 14:37:00|17933.6|17853.6|17930.15|17850.15|17933.6|17853.6|17929.01|17849.01|10
1721745430000|2024-07-23 14:37:10|17930.29|17850.29|17936.94|17856.94|17936.94|17856.94|17930.29|17850.29|10
1721745440000|2024-07-23 14:37:20|17936.85|17856.85|17941.71|17861.71|17941.92|17861.92|17936.4|17856.4|10
1721745450000|2024-07-23 14:37:30|17943.72|17863.72|17958.28|17878.28|17958.28|17878.28|17943.72|17863.72|10
1721745460000|2024-07-23 14:37:40|17958.08|17878.08|17963.81|17883.81|17963.81|17883.81|17958.08|17878.08|10
1721745470000|2024-07-23 14:37:50|17963.95|17883.95|17966.44|17886.44|17967.26|17887.26|17963.95|17883.95|9
1721745480000|2024-07-23 14:38:00|17966.41|17886.41|17956.65|17876.65|17966.5|17886.5|17956.65|17876.65|10
1721745490000|2024-07-23 14:38:10|17955.79|17875.79|17952.25|17872.25|17955.79|17875.79|17952.25|17872.25|10
1721745500000|2024-07-23 14:38:20|17952.77|17872.77|17950.19|17870.19|17952.77|17872.77|17949.14|17869.14|10
1721745510000|2024-07-23 14:38:30|17950.64|17870.64|17955.48|17875.48|17956.11|17876.11|17950.64|17870.64|10
1721745520000|2024-07-23 14:38:40|17954.83|17874.83|17952.49|17872.49|17955.71|17875.71|17952.49|17872.49|10
1721745530000|2024-07-23 14:38:50|17952.52|17872.52|17946.18|17866.18|17952.52|17872.52|17946.18|17866.18|10
1721745540000|2024-07-23 14:39:00|17945.91|17865.91|17943.68|17863.68|17946.32|17866.32|17943.68|17863.68|10
1721745550000|2024-07-23 14:39:10|17943.39|17863.39|17940.7|17860.7|17943.39|17863.39|17939.66|17859.66|9
1721745560000|2024-07-23 14:39:20|17940.04|17860.04|17944.51|17864.51|17944.51|17864.51|17939.26|17859.26|10
1721745570000|2024-07-23 14:39:30|17944.25|17864.25|17948.69|17868.69|17948.69|17868.69|17944.25|17864.25|10
1721745580000|2024-07-23 14:39:40|17949.8|17869.8|17953.05|17873.05|17953.05|17873.05|17949.8|17869.8|10
1721745590000|2024-07-23 14:39:50|17952.44|17872.44|17956.17|17876.17|17956.17|17876.17|17952.44|17872.44|10
1721745600000|2024-07-23 14:40:00|17956.88|17876.88|17960.57|17880.57|17960.82|17880.82|17956.88|17876.88|10
1721745610000|2024-07-23 14:40:10|17960.94|17880.94|17962.77|17882.77|17962.77|17882.77|17960.28|17880.28|10
1721745620000|2024-07-23 14:40:20|17962.56|17882.56|17963.41|17883.41|17964.94|17884.94|17962.56|17882.56|9
1721745630000|2024-07-23 14:40:30|17961.32|17881.32|17954|17874|17961.32|17881.32|17954|17874|10
1721745640000|2024-07-23 14:40:40|17954.11|17874.11|17954.03|17874.03|17954.92|17874.92|17953.38|17873.38|10
1721745650000|2024-07-23 14:40:50|17954.17|17874.17|17956.3|17876.3|17956.38|17876.38|17954.17|17874.17|10
1721745660000|2024-07-23 14:41:00|17955.67|17875.67|17956.61|17876.61|17957.7|17877.7|17955.39|17875.39|10
1721745670000|2024-07-23 14:41:10|17957.18|17877.18|17961.39|17881.39|17961.39|17881.39|17956.56|17876.56|10
1721745680000|2024-07-23 14:41:20|17962.66|17882.66|17964.25|17884.25|17966.18|17886.18|17962.66|17882.66|10
1721745690000|2024-07-23 14:41:30|17963.66|17883.66|17964.78|17884.78|17965.02|17885.02|17963.66|17883.66|10
1721745700000|2024-07-23 14:41:40|17965.12|17885.12|17963.7|17883.7|17966.14|17886.14|17963.7|17883.7|10
1721745710000|2024-07-23 14:41:50|17963.46|17883.46|17961.56|17881.56|17963.74|17883.74|17961.56|17881.56|10
1721745720000|2024-07-23 14:42:00|17962.13|17882.13|17958.59|17878.59|17962.52|17882.52|17958.59|17878.59|9
1721745730000|2024-07-23 14:42:10|17957.99|17877.99|17948.52|17868.52|17957.99|17877.99|17948.52|17868.52|10
1721745740000|2024-07-23 14:42:20|17948.5|17868.5|17949.14|17869.14|17949.14|17869.14|17948.36|17868.36|9
1721745750000|2024-07-23 14:42:30|17949.45|17869.45|17951.1|17871.1|17951.11|17871.11|17949.45|17869.45|10
1721745760000|2024-07-23 14:42:40|17950.54|17870.54|17952.55|17872.55|17952.71|17872.71|17950.05|17870.05|10
1721745770000|2024-07-23 14:42:50|17952.54|17872.54|17954.36|17874.36|17954.36|17874.36|17952.54|17872.54|10
1721745780000|2024-07-23 14:43:00|17954.41|17874.41|17951.76|17871.76|17954.41|17874.41|17951.76|17871.76|9
1721745790000|2024-07-23 14:43:10|17951.42|17871.42|17946.68|17866.68|17951.42|17871.42|17946.68|17866.68|10
1721745800000|2024-07-23 14:43:20|17946.78|17866.78|17942.13|17862.13|17946.78|17866.78|17942.13|17862.13|10
1721745810000|2024-07-23 14:43:30|17942.07|17862.07|17939.77|17859.77|17942.2|17862.2|17939.77|17859.77|10
1721745820000|2024-07-23 14:43:40|17939.85|17859.85|17944.89|17864.89|17944.89|17864.89|17939.85|17859.85|10
1721745830000|2024-07-23 14:43:50|17944.96|17864.96|17945.56|17865.56|17945.9|17865.9|17944.06|17864.06|10
1721745840000|2024-07-23 14:44:00|17945.5|17865.5|17947.23|17867.23|17947.31|17867.31|17945.21|17865.21|10
1721745850000|2024-07-23 14:44:10|17947.31|17867.31|17947.92|17867.92|17947.92|17867.92|17946.83|17866.83|10
1721745860000|2024-07-23 14:44:20|17947.8|17867.8|17954.38|17874.38|17954.38|17874.38|17947.8|17867.8|10
1721745870000|2024-07-23 14:44:30|17954.91|17874.91|17958.11|17878.11|17958.3|17878.3|17954.91|17874.91|10
1721745880000|2024-07-23 14:44:40|17958.49|17878.49|17958.1|17878.1|17959.42|17879.42|17957.21|17877.21|10
1721745890000|2024-07-23 14:44:50|17958.02|17878.02|17966.08|17886.08|17966.08|17886.08|17958.02|17878.02|9
1721745900000|2024-07-23 14:45:00|17966.89|17886.89|17966.94|17886.94|17968.38|17888.38|17966.83|17886.83|10
1721745910000|2024-07-23 14:45:10|17966.95|17886.95|17963.09|17883.09|17966.95|17886.95|17962.82|17882.82|10
1721745920000|2024-07-23 14:45:20|17961.86|17881.86|17954.79|17874.79|17961.86|17881.86|17954.79|17874.79|10
1721745930000|2024-07-23 14:45:30|17954.52|17874.52|17952.19|17872.19|17954.52|17874.52|17951.73|17871.73|10
1721745940000|2024-07-23 14:45:40|17951.63|17871.63|17947.3|17867.3|17951.63|17871.63|17947.3|17867.3|10
1721745950000|2024-07-23 14:45:50|17946.46|17866.46|17943.14|17863.14|17946.46|17866.46|17943.14|17863.14|10
1721745960000|2024-07-23 14:46:00|17943.17|17863.17|17950.51|17870.51|17950.51|17870.51|17943.17|17863.17|10
1721745970000|2024-07-23 14:46:10|17950.85|17870.85|17947.11|17867.11|17953.19|17873.19|17947.11|17867.11|10
1721745980000|2024-07-23 14:46:20|17946.73|17866.73|17945.53|17865.53|17946.73|17866.73|17943.8|17863.8|10
1721745990000|2024-07-23 14:46:30|17944.67|17864.67|17943.01|17863.01|17944.97|17864.97|17943.01|17863.01|10
1721746000000|2024-07-23 14:46:40|17943.39|17863.39|17939.02|17859.02|17943.39|17863.39|17939.02|17859.02|10
1721746010000|2024-07-23 14:46:50|17938.74|17858.74|17937.22|17857.22|17938.74|17858.74|17936.61|17856.61|10
1721746020000|2024-07-23 14:47:00|17936.34|17856.34|17941.47|17861.47|17941.47|17861.47|17935.39|17855.39|10
1721746030000|2024-07-23 14:47:10|17941.64|17861.64|17939.73|17859.73|17941.64|17861.64|17939.73|17859.73|10
1721746040000|2024-07-23 14:47:20|17939.78|17859.78|17937.93|17857.93|17939.96|17859.96|17937.93|17857.93|10
1721746050000|2024-07-23 14:47:30|17937.66|17857.66|17933.92|17853.92|17937.66|17857.66|17933.92|17853.92|10
1721746060000|2024-07-23 14:47:40|17933.69|17853.69|17932.67|17852.67|17933.69|17853.69|17931.6|17851.6|10
1721746070000|2024-07-23 14:47:50|17932.09|17852.09|17930.07|17850.07|17932.09|17852.09|17930.07|17850.07|10
1721746080000|2024-07-23 14:48:00|17928.84|17848.84|17922.68|17842.68|17928.84|17848.84|17922.68|17842.68|10
1721746090000|2024-07-23 14:48:10|17922.12|17842.12|17921.39|17841.39|17922.12|17842.12|17920.82|17840.82|9
1721746100000|2024-07-23 14:48:20|17921.27|17841.27|17916.53|17836.53|17921.27|17841.27|17916.23|17836.23|10
1721746110000|2024-07-23 14:48:30|17916.76|17836.76|17920.76|17840.76|17921.56|17841.56|17916.76|17836.76|9
1721746120000|2024-07-23 14:48:40|17920.53|17840.53|17922.79|17842.79|17922.79|17842.79|17920.53|17840.53|10
1721746130000|2024-07-23 14:48:50|17924.63|17844.63|17928.08|17848.08|17928.1|17848.1|17924.63|17844.63|10
1721746140000|2024-07-23 14:49:00|17928.37|17848.37|17927.26|17847.26|17928.63|17848.63|17927.26|17847.26|10
1721746150000|2024-07-23 14:49:10|17926.76|17846.76|17929.02|17849.02|17929.02|17849.02|17925.41|17845.41|10
1721746160000|2024-07-23 14:49:20|17929.58|17849.58|17937.41|17857.41|17937.41|17857.41|17928.77|17848.77|10
1721746170000|2024-07-23 14:49:30|17937.5|17857.5|17938.47|17858.47|17938.78|17858.78|17936.97|17856.97|10
1721746180000|2024-07-23 14:49:40|17937.97|17857.97|17940.09|17860.09|17940.52|17860.52|17937.56|17857.56|10
1721746190000|2024-07-23 14:49:50|17940.81|17860.81|17938.52|17858.52|17940.86|17860.86|17938.52|17858.52|10
1721746200000|2024-07-23 14:50:00|17938.42|17858.42|17941.2|17861.2|17941.2|17861.2|17937.78|17857.78|10
1721746210000|2024-07-23 14:50:10|17941.09|17861.09|17943.25|17863.25|17943.25|17863.25|17941.09|17861.09|10
1721746220000|2024-07-23 14:50:20|17942.74|17862.74|17942.35|17862.35|17942.74|17862.74|17940.47|17860.47|10
1721746230000|2024-07-23 14:50:30|17942.07|17862.07|17941.29|17861.29|17942.08|17862.08|17941.29|17861.29|10
1721746240000|2024-07-23 14:50:40|17941.33|17861.33|17936.81|17856.81|17941.58|17861.58|17936.81|17856.81|10
1721746250000|2024-07-23 14:50:50|17936.22|17856.22|17932.47|17852.47|17936.22|17856.22|17932.47|17852.47|10
1721746260000|2024-07-23 14:51:00|17931.93|17851.93|17932.27|17852.27|17932.27|17852.27|17930.44|17850.44|10
1721746270000|2024-07-23 14:51:10|17931.57|17851.57|17934.2|17854.2|17934.96|17854.96|17931.57|17851.57|10
1721746280000|2024-07-23 14:51:20|17933.83|17853.83|17934.67|17854.67|17934.67|17854.67|17933.83|17853.83|10
1721746290000|2024-07-23 14:51:30|17934.79|17854.79|17934.16|17854.16|17935.06|17855.06|17934.16|17854.16|10
1721746300000|2024-07-23 14:51:40|17934.09|17854.09|17936.53|17856.53|17936.77|17856.77|17934.09|17854.09|10
1721746310000|2024-07-23 14:51:50|17937.53|17857.53|17940.53|17860.53|17940.53|17860.53|17937.14|17857.14|10
1721746320000|2024-07-23 14:52:00|17940.94|17860.94|17944.22|17864.22|17944.22|17864.22|17940.94|17860.94|10
1721746330000|2024-07-23 14:52:10|17944.32|17864.32|17946.54|17866.54|17946.86|17866.86|17943.75|17863.75|10
1721746340000|2024-07-23 14:52:20|17946.43|17866.43|17948.29|17868.29|17948.29|17868.29|17946.26|17866.26|10
1721746350000|2024-07-23 14:52:30|17948.74|17868.74|17951.89|17871.89|17951.89|17871.89|17948.74|17868.74|10
1721746360000|2024-07-23 14:52:40|17952.39|17872.39|17953.13|17873.13|17953.55|17873.55|17952.39|17872.39|10
1721746370000|2024-07-23 14:52:50|17953.04|17873.04|17952.88|17872.88|17953.15|17873.15|17952.82|17872.82|9
1721746380000|2024-07-23 14:53:00|17952.66|17872.66|17955.51|17875.51|17955.51|17875.51|17952.66|17872.66|10
1721746390000|2024-07-23 14:53:10|17955.52|17875.52|17951.65|17871.65|17955.52|17875.52|17951.37|17871.37|10
1721746400000|2024-07-23 14:53:20|17952.1|17872.1|17952.58|17872.58|17952.73|17872.73|17952|17872|10
1721746410000|2024-07-23 14:53:30|17952.42|17872.42|17955.8|17875.8|17955.8|17875.8|17952.42|17872.42|10
1721746420000|2024-07-23 14:53:40|17957.16|17877.16|17957.34|17877.34|17957.43|17877.43|17957.16|17877.16|9
1721746430000|2024-07-23 14:53:50|17957.37|17877.37|17956.86|17876.86|17957.37|17877.37|17955.81|17875.81|10
1721746440000|2024-07-23 14:54:00|17956.72|17876.72|17954.87|17874.87|17956.87|17876.87|17954.87|17874.87|10
1721746450000|2024-07-23 14:54:10|17954.67|17874.67|17953.15|17873.15|17954.67|17874.67|17953.15|17873.15|10
1721746460000|2024-07-23 14:54:20|17952.81|17872.81|17952.37|17872.37|17952.81|17872.81|17952.15|17872.15|10
1721746470000|2024-07-23 14:54:30|17952.33|17872.33|17952.39|17872.39|17952.95|17872.95|17951.86|17871.86|10
1721746480000|2024-07-23 14:54:40|17951.61|17871.61|17951.43|17871.43|17952.09|17872.09|17951.43|17871.43|10
1721746490000|2024-07-23 14:54:50|17950.53|17870.53|17950.76|17870.76|17950.76|17870.76|17949.97|17869.97|10
1721746500000|2024-07-23 14:55:00|17950.87|17870.87|17949.86|17869.86|17950.91|17870.91|17949.86|17869.86|10
1721746510000|2024-07-23 14:55:10|17950.14|17870.14|17951.41|17871.41|17951.55|17871.55|17950.14|17870.14|10
1721746520000|2024-07-23 14:55:20|17950.97|17870.97|17952.13|17872.13|17952.13|17872.13|17950.97|17870.97|8
1721746530000|2024-07-23 14:55:30|17952.26|17872.26|17952.12|17872.12|17952.26|17872.26|17951.45|17871.45|9
1721746540000|2024-07-23 14:55:40|17952.98|17872.98|17953.38|17873.38|17953.64|17873.64|17952.41|17872.41|10
1721746550000|2024-07-23 14:55:50|17953.65|17873.65|17954.43|17874.43|17954.43|17874.43|17953.35|17873.35|10
1721746560000|2024-07-23 14:56:00|17954.09|17874.09|17952.17|17872.17|17955.06|17875.06|17952.17|17872.17|10
1721746570000|2024-07-23 14:56:10|17951.71|17871.71|17949.93|17869.93|17951.71|17871.71|17949.93|17869.93|10
1721746580000|2024-07-23 14:56:20|17950.21|17870.21|17950.5|17870.5|17950.63|17870.63|17950.07|17870.07|10
1721746590000|2024-07-23 14:56:30|17950.56|17870.56|17949.87|17869.87|17950.6|17870.6|17949.87|17869.87|10
1721746600000|2024-07-23 14:56:40|17949.96|17869.96|17951.41|17871.41|17952.04|17872.04|17949.96|17869.96|10
1721746610000|2024-07-23 14:56:50|17951.67|17871.67|17952.48|17872.48|17952.48|17872.48|17951.53|17871.53|9
1721746620000|2024-07-23 14:57:00|17952.62|17872.62|17956.78|17876.78|17956.78|17876.78|17952.62|17872.62|10
1721746630000|2024-07-23 14:57:10|17956.67|17876.67|17957|17877|17957.02|17877.02|17955.08|17875.08|10
1721746640000|2024-07-23 14:57:20|17957.02|17877.02|17960|17880|17960|17880|17957.02|17877.02|9
1721746650000|2024-07-23 14:57:30|17960.1|17880.1|17959.6|17879.6|17960.26|17880.26|17959.19|17879.19|10
1721746660000|2024-07-23 14:57:40|17959.38|17879.38|17958.48|17878.48|17959.38|17879.38|17958.46|17878.46|9
1721746670000|2024-07-23 14:57:50|17958.72|17878.72|17960.12|17880.12|17960.42|17880.42|17958.72|17878.72|10
1721746680000|2024-07-23 14:58:00|17959.85|17879.85|17958.17|17878.17|17960.24|17880.24|17958.17|17878.17|10
1721746690000|2024-07-23 14:58:10|17958.89|17878.89|17961.1|17881.1|17961.1|17881.1|17958.89|17878.89|10
1721746700000|2024-07-23 14:58:20|17961.51|17881.51|17957.39|17877.39|17961.51|17881.51|17957.39|17877.39|10
1721746710000|2024-07-23 14:58:30|17955.97|17875.97|17956.32|17876.32|17956.58|17876.58|17955.97|17875.97|10
1721746720000|2024-07-23 14:58:40|17956.3|17876.3|17956.15|17876.15|17956.3|17876.3|17955.32|17875.32|9
1721746730000|2024-07-23 14:58:50|17956.27|17876.27|17954.86|17874.86|17956.34|17876.34|17954.86|17874.86|10
1721746740000|2024-07-23 14:59:00|17954.9|17874.9|17954.45|17874.45|17955.3|17875.3|17954.37|17874.37|10
1721746750000|2024-07-23 14:59:10|17954.78|17874.78|17955.84|17875.84|17955.84|17875.84|17954.78|17874.78|10
1721746760000|2024-07-23 14:59:20|17956.23|17876.23|17954.15|17874.15|17956.23|17876.23|17954.15|17874.15|10
1721746770000|2024-07-23 14:59:30|17954.26|17874.26|17951.64|17871.64|17954.26|17874.26|17951.64|17871.64|10
1721746780000|2024-07-23 14:59:40|17950.1|17870.1|17946.1|17866.1|17950.1|17870.1|17945.93|17865.93|8
1721746790000|2024-07-23 14:59:50|17946.44|17866.44|17949.81|17869.81|17949.81|17869.81|17946.36|17866.36|10
1721746800000|2024-07-23 15:00:00|17950.08|17870.08|17952.47|17872.47|17952.47|17872.47|17950.08|17870.08|10
1721746810000|2024-07-23 15:00:10|17952.49|17872.49|17950.71|17870.71|17952.71|17872.71|17950.46|17870.46|10
1721746820000|2024-07-23 15:00:20|17949.42|17869.42|17948.4|17868.4|17949.68|17869.68|17947.77|17867.77|10
1721746830000|2024-07-23 15:00:30|17948.43|17868.43|17943.82|17863.82|17948.43|17868.43|17943.82|17863.82|10
1721746840000|2024-07-23 15:00:40|17943.63|17863.63|17936.41|17856.41|17943.63|17863.63|17936.41|17856.41|10
1721746850000|2024-07-23 15:00:50|17935.74|17855.74|17933.04|17853.04|17935.74|17855.74|17933.04|17853.04|10
1721746860000|2024-07-23 15:01:00|17933.65|17853.65|17922.97|17842.97|17934.42|17854.42|17922.97|17842.97|10
1721746870000|2024-07-23 15:01:10|17921.52|17841.52|17916.69|17836.69|17921.52|17841.52|17916.69|17836.69|10
1721746880000|2024-07-23 15:01:20|17915.98|17835.98|17918.83|17838.83|17918.83|17838.83|17914.25|17834.25|10
1721746890000|2024-07-23 15:01:30|17919.65|17839.65|17927.03|17847.03|17927.03|17847.03|17919.65|17839.65|10
1721746900000|2024-07-23 15:01:40|17927.07|17847.07|17928.58|17848.58|17928.93|17848.93|17926.78|17846.78|10
1721746910000|2024-07-23 15:01:50|17928.4|17848.4|17928.93|17848.93|17928.93|17848.93|17927.64|17847.64|10
1721746920000|2024-07-23 15:02:00|17928.86|17848.86|17928.09|17848.09|17929.99|17849.99|17928.09|17848.09|10
1721746930000|2024-07-23 15:02:10|17928.05|17848.05|17926.07|17846.07|17928.05|17848.05|17926.07|17846.07|10
1721746940000|2024-07-23 15:02:20|17925.86|17845.86|17918.35|17838.35|17925.86|17845.86|17918.35|17838.35|10
1721746950000|2024-07-23 15:02:30|17917.79|17837.79|17913.23|17833.23|17917.79|17837.79|17913.23|17833.23|10
1721746960000|2024-07-23 15:02:40|17913.37|17833.37|17912.57|17832.57|17913.37|17833.37|17912.57|17832.57|10
1721746970000|2024-07-23 15:02:50|17913.26|17833.26|17913.34|17833.34|17913.48|17833.48|17912.21|17832.21|10
1721746980000|2024-07-23 15:03:00|17914.53|17834.53|17918.03|17838.03|17919.12|17839.12|17914.53|17834.53|10
1721746990000|2024-07-23 15:03:10|17917.17|17837.17|17914.17|17834.17|17917.17|17837.17|17914|17834|10
1721747000000|2024-07-23 15:03:20|17912.77|17832.77|17911.46|17831.46|17912.77|17832.77|17910.82|17830.82|9
1721747010000|2024-07-23 15:03:30|17911.4|17831.4|17911.15|17831.15|17912.5|17832.5|17911.06|17831.06|10
1721747020000|2024-07-23 15:03:40|17911.41|17831.41|17910.92|17830.92|17911.41|17831.41|17910.92|17830.92|9
1721747030000|2024-07-23 15:03:50|17910.93|17830.93|17911.31|17831.31|17911.31|17831.31|17910.91|17830.91|9
1721747040000|2024-07-23 15:04:00|17911.28|17831.28|17909.64|17829.64|17911.8|17831.8|17909.64|17829.64|10
1721747050000|2024-07-23 15:04:10|17909.3|17829.3|17907.21|17827.21|17909.3|17829.3|17907.21|17827.21|10
1721747060000|2024-07-23 15:04:20|17906.57|17826.57|17899.86|17819.86|17906.57|17826.57|17899.86|17819.86|10
1721747070000|2024-07-23 15:04:30|17899.76|17819.76|17894.69|17814.69|17899.76|17819.76|17894.45|17814.45|10
1721747080000|2024-07-23 15:04:40|17894.57|17814.57|17888.11|17808.11|17896.04|17816.04|17888.11|17808.11|10
1721747090000|2024-07-23 15:04:50|17887.6|17807.6|17887.72|17807.72|17888.68|17808.68|17887.35|17807.35|10
1721747100000|2024-07-23 15:05:00|17887.52|17807.52|17885.76|17805.76|17890.37|17810.37|17885.76|17805.76|10
1721747110000|2024-07-23 15:05:10|17885.48|17805.48|17884.64|17804.64|17885.81|17805.81|17884.38|17804.38|10
1721747120000|2024-07-23 15:05:20|17885.06|17805.06|17884.25|17804.25|17885.78|17805.78|17884.25|17804.25|10
1721747130000|2024-07-23 15:05:30|17883.85|17803.85|17880.2|17800.2|17883.85|17803.85|17880.2|17800.2|10
1721747140000|2024-07-23 15:05:40|17880.23|17800.23|17883.3|17803.3|17883.3|17803.3|17880.23|17800.23|10
1721747150000|2024-07-23 15:05:50|17883.29|17803.29|17882.5|17802.5|17883.48|17803.48|17882.41|17802.41|10
1721747160000|2024-07-23 15:06:00|17882.24|17802.24|17883|17803|17883.69|17803.69|17882.21|17802.21|10
1721747170000|2024-07-23 15:06:10|17882.9|17802.9|17879.1|17799.1|17882.9|17802.9|17879.1|17799.1|10
1721747180000|2024-07-23 15:06:20|17878.64|17798.64|17876.71|17796.71|17878.64|17798.64|17876.71|17796.71|10
1721747190000|2024-07-23 15:06:30|17876.57|17796.57|17852.94|17772.94|17876.77|17796.77|17852.94|17772.94|10
1721747200000|2024-07-23 15:06:40|17848.91|17768.91|17838.51|17758.51|17849.7|17769.7|17835.72|17755.72|10
1721747210000|2024-07-23 15:06:50|17837.97|17757.97|17837.3|17757.3|17837.97|17757.97|17834.48|17754.48|10
1721747220000|2024-07-23 15:07:00|17837.98|17757.98|17845.74|17765.74|17845.74|17765.74|17837.98|17757.98|10
1721747230000|2024-07-23 15:07:10|17847.2|17767.2|17849.17|17769.17|17849.68|17769.68|17847.2|17767.2|10
1721747240000|2024-07-23 15:07:20|17849.64|17769.64|17850.67|17770.67|17850.76|17770.76|17849.21|17769.21|9
1721747250000|2024-07-23 15:07:30|17850.4|17770.4|17850.93|17770.93|17850.93|17770.93|17849.93|17769.93|10
1721747260000|2024-07-23 15:07:40|17851.55|17771.55|17853.36|17773.36|17853.36|17773.36|17851.36|17771.36|10
1721747270000|2024-07-23 15:07:50|17853.65|17773.65|17855.3|17775.3|17855.3|17775.3|17853.31|17773.31|10
1721747280000|2024-07-23 15:08:00|17855.5|17775.5|17854.58|17774.58|17856.12|17776.12|17853.9|17773.9|9
1721747290000|2024-07-23 15:08:10|17854.88|17774.88|17857.19|17777.19|17857.23|17777.23|17854.7|17774.7|10
1721747300000|2024-07-23 15:08:20|17858.39|17778.39|17862.56|17782.56|17862.71|17782.71|17858.39|17778.39|10
1721747310000|2024-07-23 15:08:30|17862.12|17782.12|17860.09|17780.09|17862.12|17782.12|17860.09|17780.09|10
1721747320000|2024-07-23 15:08:40|17859.87|17779.87|17857.49|17777.49|17859.87|17779.87|17857.49|17777.49|10
1721747330000|2024-07-23 15:08:50|17857.42|17777.42|17857.88|17777.88|17857.91|17777.91|17857.36|17777.36|10
1721747340000|2024-07-23 15:09:00|17857.89|17777.89|17855.96|17775.96|17857.89|17777.89|17855.91|17775.91|9
1721747350000|2024-07-23 15:09:10|17855.97|17775.97|17860.41|17780.41|17860.41|17780.41|17855.97|17775.97|10
1721747360000|2024-07-23 15:09:20|17860.75|17780.75|17866.07|17786.07|17866.07|17786.07|17860.75|17780.75|10
1721747370000|2024-07-23 15:09:30|17866.19|17786.19|17868.41|17788.41|17868.44|17788.44|17866.19|17786.19|10
1721747380000|2024-07-23 15:09:40|17868.4|17788.4|17868.33|17788.33|17868.42|17788.42|17867.89|17787.89|7
1721747390000|2024-07-23 15:09:50|17868.65|17788.65|17874.51|17794.51|17874.51|17794.51|17868.65|17788.65|10
1721747400000|2024-07-23 15:10:00|17874.85|17794.85|17880.37|17800.37|17880.37|17800.37|17874.85|17794.85|10
1721747410000|2024-07-23 15:10:10|17880.99|17800.99|17886.43|17806.43|17886.43|17806.43|17880.99|17800.99|10
1721747420000|2024-07-23 15:10:20|17887.33|17807.33|17898.89|17818.89|17898.89|17818.89|17887.33|17807.33|10
1721747430000|2024-07-23 15:10:30|17898.8|17818.8|17906.66|17826.66|17906.66|17826.66|17898.8|17818.8|10
1721747440000|2024-07-23 15:10:40|17907.61|17827.61|17908.38|17828.38|17909.31|17829.31|17907.61|17827.61|10
1721747450000|2024-07-23 15:10:50|17907.75|17827.75|17906.49|17826.49|17907.76|17827.76|17905.99|17825.99|10
1721747460000|2024-07-23 15:11:00|17906.65|17826.65|17908.41|17828.41|17908.5|17828.5|17905.85|17825.85|10
1721747470000|2024-07-23 15:11:10|17908.67|17828.67|17910.36|17830.36|17910.36|17830.36|17908.67|17828.67|9
1721747480000|2024-07-23 15:11:20|17910.44|17830.44|17909.23|17829.23|17910.44|17830.44|17908.8|17828.8|10
1721747490000|2024-07-23 15:11:30|17913.08|17833.08|17910.71|17830.71|17913.14|17833.14|17910.71|17830.71|9
1721747500000|2024-07-23 15:11:40|17910.63|17830.63|17912.85|17832.85|17913.24|17833.24|17910.07|17830.07|10
1721747510000|2024-07-23 15:11:50|17912.93|17832.93|17908.87|17828.87|17913.38|17833.38|17908.87|17828.87|10
1721747520000|2024-07-23 15:12:00|17908.57|17828.57|17904.92|17824.92|17908.57|17828.57|17904.92|17824.92|10
1721747530000|2024-07-23 15:12:10|17904.64|17824.64|17905.68|17825.68|17906.27|17826.27|17904.64|17824.64|9
1721747540000|2024-07-23 15:12:20|17905.3|17825.3|17904.46|17824.46|17905.92|17825.92|17904.3|17824.3|10
1721747550000|2024-07-23 15:12:30|17904.81|17824.81|17902.58|17822.58|17904.81|17824.81|17902.58|17822.58|10
1721747560000|2024-07-23 15:12:40|17902.32|17822.32|17897.87|17817.87|17902.32|17822.32|17897.74|17817.74|10
1721747570000|2024-07-23 15:12:50|17896.82|17816.82|17894.1|17814.1|17896.82|17816.82|17894.1|17814.1|10
1721747580000|2024-07-23 15:13:00|17893.5|17813.5|17887.84|17807.84|17893.5|17813.5|17886.33|17806.33|10
1721747590000|2024-07-23 15:13:10|17887.92|17807.92|17887.3|17807.3|17889.35|17809.35|17887.3|17807.3|10
1721747600000|2024-07-23 15:13:20|17886.3|17806.3|17888.52|17808.52|17888.56|17808.56|17885.82|17805.82|10
1721747610000|2024-07-23 15:13:30|17888.55|17808.55|17879.33|17799.33|17889.11|17809.11|17877.37|17797.37|10
1721747620000|2024-07-23 15:13:40|17879.37|17799.37|17874.5|17794.5|17879.37|17799.37|17874.5|17794.5|10
1721747630000|2024-07-23 15:13:50|17871.99|17791.99|17873.71|17793.71|17873.71|17793.71|17870.62|17790.62|10
1721747640000|2024-07-23 15:14:00|17873.91|17793.91|17877.49|17797.49|17877.56|17797.56|17873.91|17793.91|9
1721747650000|2024-07-23 15:14:10|17878.46|17798.46|17878.78|17798.78|17878.89|17798.89|17876.92|17796.92|10
1721747660000|2024-07-23 15:14:20|17879.09|17799.09|17881.22|17801.22|17881.34|17801.34|17877|17797|10
1721747670000|2024-07-23 15:14:30|17881.2|17801.2|17883.33|17803.33|17883.33|17803.33|17878.2|17798.2|9
1721747680000|2024-07-23 15:14:40|17884.03|17804.03|17885.96|17805.96|17885.99|17805.99|17882.85|17802.85|10
1721747690000|2024-07-23 15:14:50|17883.08|17803.08|17888.02|17808.02|17888.02|17808.02|17883.08|17803.08|9
1721747700000|2024-07-23 15:15:00|17884.39|17804.39|17890.71|17810.71|17890.77|17810.77|17884.38|17804.38|10
1721747710000|2024-07-23 15:15:10|17890.76|17810.76|17896.62|17816.62|17898.98|17818.98|17890.76|17810.76|10
1721747720000|2024-07-23 15:15:20|17896.72|17816.72|17896.35|17816.35|17896.72|17816.72|17894.96|17814.96|10
1721747730000|2024-07-23 15:15:30|17895|17815|17898.2|17818.2|17898.2|17818.2|17894.73|17814.73|10
1721747740000|2024-07-23 15:15:40|17898.3|17818.3|17896.34|17816.34|17898.66|17818.66|17895.57|17815.57|10
1721747750000|2024-07-23 15:15:50|17898.38|17818.38|17896.23|17816.23|17898.76|17818.76|17895.9|17815.9|10
1721747760000|2024-07-23 15:16:00|17896.2|17816.2|17897.44|17817.44|17898.13|17818.13|17895.1|17815.1|10
1721747770000|2024-07-23 15:16:10|17898.25|17818.25|17899.64|17819.64|17901.18|17821.18|17897.45|17817.45|10
1721747780000|2024-07-23 15:16:20|17901.38|17821.38|17899.65|17819.65|17901.82|17821.82|17897.89|17817.89|10
1721747790000|2024-07-23 15:16:30|17898.93|17818.93|17900.05|17820.05|17900.18|17820.18|17898.93|17818.93|10
1721747800000|2024-07-23 15:16:40|17899.95|17819.95|17898.71|17818.71|17899.95|17819.95|17898.3|17818.3|10
1721747810000|2024-07-23 15:16:50|17898.72|17818.72|17896.68|17816.68|17898.82|17818.82|17896.68|17816.68|10
1721747820000|2024-07-23 15:17:00|17896.18|17816.18|17894.1|17814.1|17898.82|17818.82|17893.5|17813.5|10
1721747830000|2024-07-23 15:17:10|17893.33|17813.33|17891.12|17811.12|17893.79|17813.79|17890.43|17810.43|10
1721747840000|2024-07-23 15:17:20|17891.51|17811.51|17891.05|17811.05|17892.33|17812.33|17891.05|17811.05|10
1721747850000|2024-07-23 15:17:30|17890.97|17810.97|17890.71|17810.71|17891.01|17811.01|17890.52|17810.52|10
1721747860000|2024-07-23 15:17:40|17890.62|17810.62|17885.67|17805.67|17890.62|17810.62|17885.67|17805.67|10
1721747870000|2024-07-23 15:17:50|17884.95|17804.95|17879.94|17799.94|17884.95|17804.95|17879.94|17799.94|10
1721747880000|2024-07-23 15:18:00|17880.01|17800.01|17877.32|17797.32|17880.52|17800.52|17875.23|17795.23|10
1721747890000|2024-07-23 15:18:10|17875.53|17795.53|17878.34|17798.34|17878.59|17798.59|17874.95|17794.95|10
1721747900000|2024-07-23 15:18:20|17878.98|17798.98|17879.62|17799.62|17879.62|17799.62|17878.98|17798.98|9
1721747910000|2024-07-23 15:18:30|17880.32|17800.32|17878.8|17798.8|17880.32|17800.32|17877.58|17797.58|10
1721747920000|2024-07-23 15:18:40|17878.77|17798.77|17878.55|17798.55|17879.11|17799.11|17877.62|17797.62|10
1721747930000|2024-07-23 15:18:50|17878.58|17798.58|17876.52|17796.52|17878.58|17798.58|17876.52|17796.52|10
1721747940000|2024-07-23 15:19:00|17876.97|17796.97|17876.89|17796.89|17879.08|17799.08|17876.89|17796.89|10
1721747950000|2024-07-23 15:19:10|17877.28|17797.28|17877.81|17797.81|17879.15|17799.15|17876.83|17796.83|10
1721747960000|2024-07-23 15:19:20|17876.93|17796.93|17879.55|17799.55|17879.55|17799.55|17876.93|17796.93|10
1721747970000|2024-07-23 15:19:30|17878.85|17798.85|17880.12|17800.12|17881.08|17801.08|17878.58|17798.58|10
1721747980000|2024-07-23 15:19:40|17881.24|17801.24|17880.56|17800.56|17881.31|17801.31|17879.64|17799.64|10
1721747990000|2024-07-23 15:19:50|17879.47|17799.47|17880.65|17800.65|17880.7|17800.7|17878.29|17798.29|10
1721748000000|2024-07-23 15:20:00|17879.99|17799.99|17880.12|17800.12|17882.59|17802.59|17879.96|17799.96|10
1721748010000|2024-07-23 15:20:10|17880.38|17800.38|17881.36|17801.36|17881.67|17801.67|17880.38|17800.38|10
1721748020000|2024-07-23 15:20:20|17881.83|17801.83|17883.41|17803.41|17884.76|17804.76|17881.34|17801.34|9
1721748030000|2024-07-23 15:20:30|17885.43|17805.43|17888.52|17808.52|17888.64|17808.64|17885.43|17805.43|10
1721748040000|2024-07-23 15:20:40|17888.47|17808.47|17888.6|17808.6|17888.6|17808.6|17885.63|17805.63|10
1721748050000|2024-07-23 15:20:50|17888.84|17808.84|17889.2|17809.2|17889.54|17809.54|17887.57|17807.57|10
1721748060000|2024-07-23 15:21:00|17889.6|17809.6|17894.61|17814.61|17894.61|17814.61|17889.6|17809.6|10
1721748070000|2024-07-23 15:21:10|17894.62|17814.62|17895.89|17815.89|17896.09|17816.09|17894.29|17814.29|10
1721748080000|2024-07-23 15:21:20|17894.9|17814.9|17895.02|17815.02|17896.19|17816.19|17893.63|17813.63|10
1721748090000|2024-07-23 15:21:30|17893.82|17813.82|17894.89|17814.89|17894.89|17814.89|17893.26|17813.26|10
1721748100000|2024-07-23 15:21:40|17894.83|17814.83|17894.2|17814.2|17894.86|17814.86|17893.15|17813.15|9
1721748110000|2024-07-23 15:21:50|17895|17815|17897.2|17817.2|17897.34|17817.34|17895|17815|10
1721748120000|2024-07-23 15:22:00|17897.32|17817.32|17900.34|17820.34|17900.34|17820.34|17897.32|17817.32|10
1721748130000|2024-07-23 15:22:10|17901.21|17821.21|17898.4|17818.4|17901.32|17821.32|17898.4|17818.4|10
1721748140000|2024-07-23 15:22:20|17899.44|17819.44|17898.63|17818.63|17901.58|17821.58|17898.63|17818.63|10
1721748150000|2024-07-23 15:22:30|17896.77|17816.77|17899.99|17819.99|17899.99|17819.99|17896.77|17816.77|10
1721748160000|2024-07-23 15:22:40|17899.98|17819.98|17895.95|17815.95|17901.41|17821.41|17895.71|17815.71|9
1721748170000|2024-07-23 15:22:50|17895.41|17815.41|17890.83|17810.83|17895.41|17815.41|17886.55|17806.55|10
1721748180000|2024-07-23 15:23:00|17890.57|17810.57|17886.75|17806.75|17890.57|17810.57|17886.75|17806.75|10
1721748190000|2024-07-23 15:23:10|17887.02|17807.02|17869.8|17789.8|17887.02|17807.02|17869.8|17789.8|10
1721748200000|2024-07-23 15:23:20|17869.32|17789.32|17873.57|17793.57|17876.84|17796.84|17869.32|17789.32|10
1721748210000|2024-07-23 15:23:30|17874.11|17794.11|17879.49|17799.49|17879.49|17799.49|17874.11|17794.11|10
1721748220000|2024-07-23 15:23:40|17879.99|17799.99|17879.59|17799.59|17880.35|17800.35|17878.24|17798.24|10
1721748230000|2024-07-23 15:23:50|17877.84|17797.84|17872.72|17792.72|17877.84|17797.84|17872.72|17792.72|10
1721748240000|2024-07-23 15:24:00|17872.43|17792.43|17868.69|17788.69|17873.14|17793.14|17868.23|17788.23|10
1721748250000|2024-07-23 15:24:10|17868.3|17788.3|17867.97|17787.97|17868.78|17788.78|17867.81|17787.81|10
1721748260000|2024-07-23 15:24:20|17867.82|17787.82|17868.17|17788.17|17868.88|17788.88|17867.82|17787.82|10
1721748270000|2024-07-23 15:24:30|17868.4|17788.4|17866.6|17786.6|17868.4|17788.4|17865.93|17785.93|10
1721748280000|2024-07-23 15:24:40|17865.94|17785.94|17866.46|17786.46|17866.46|17786.46|17865.83|17785.83|9
1721748290000|2024-07-23 15:24:50|17866.11|17786.11|17871.4|17791.4|17871.4|17791.4|17866.11|17786.11|10
1721748300000|2024-07-23 15:25:00|17870.15|17790.15|17882.27|17802.27|17882.27|17802.27|17870.15|17790.15|10
1721748310000|2024-07-23 15:25:10|17884.15|17804.15|17884.56|17804.56|17886.29|17806.29|17883.22|17803.22|9
1721748320000|2024-07-23 15:25:20|17886.77|17806.77|17885.59|17805.59|17891.33|17811.33|17885.16|17805.16|10
1721748330000|2024-07-23 15:25:30|17887.32|17807.32|17883.86|17803.86|17887.32|17807.32|17882.27|17802.27|10
1721748340000|2024-07-23 15:25:40|17883.91|17803.91|17884.39|17804.39|17884.42|17804.42|17882.2|17802.2|10
1721748350000|2024-07-23 15:25:50|17883.14|17803.14|17883.69|17803.69|17884.63|17804.63|17882.75|17802.75|9
1721748360000|2024-07-23 15:26:00|17884.95|17804.95|17885.64|17805.64|17886.8|17806.8|17883.77|17803.77|10
1721748370000|2024-07-23 15:26:10|17885.74|17805.74|17884.36|17804.36|17885.85|17805.85|17884.13|17804.13|10
1721748380000|2024-07-23 15:26:20|17883.93|17803.93|17880.23|17800.23|17883.93|17803.93|17880.17|17800.17|10
1721748390000|2024-07-23 15:26:30|17881.73|17801.73|17883.71|17803.71|17884.06|17804.06|17881.73|17801.73|10
1721748400000|2024-07-23 15:26:40|17883.55|17803.55|17880.29|17800.29|17884.16|17804.16|17880.29|17800.29|10
1721748410000|2024-07-23 15:26:50|17882.01|17802.01|17880.15|17800.15|17882.01|17802.01|17879.99|17799.99|10
1721748420000|2024-07-23 15:27:00|17880.89|17800.89|17882.1|17802.1|17882.83|17802.83|17880.23|17800.23|10
1721748430000|2024-07-23 15:27:10|17881.99|17801.99|17882.51|17802.51|17882.76|17802.76|17880.37|17800.37|10
1721748440000|2024-07-23 15:27:20|17881.91|17801.91|17879.49|17799.49|17881.91|17801.91|17877.78|17797.78|10
1721748450000|2024-07-23 15:27:30|17880.22|17800.22|17880.87|17800.87|17880.87|17800.87|17879.31|17799.31|9
1721748460000|2024-07-23 15:27:40|17881.27|17801.27|17881.73|17801.73|17881.73|17801.73|17879.07|17799.07|10
1721748470000|2024-07-23 15:27:50|17881.89|17801.89|17880.88|17800.88|17881.89|17801.89|17879.73|17799.73|10
1721748480000|2024-07-23 15:28:00|17880.34|17800.34|17880|17800|17881.31|17801.31|17879.29|17799.29|10
1721748490000|2024-07-23 15:28:10|17863.91|17783.91|17869.15|17789.15|17873.93|17793.93|17860.78|17780.78|10
1721748500000|2024-07-23 15:28:20|17867.7|17787.7|17866.58|17786.58|17868.65|17788.65|17865.95|17785.95|10
1721748510000|2024-07-23 15:28:30|17866.26|17786.26|17850.49|17770.49|17866.26|17786.26|17850.49|17770.49|10
1721748520000|2024-07-23 15:28:40|17841.42|17761.42|17836.51|17756.51|17844.62|17764.62|17836.51|17756.51|10
1721748530000|2024-07-23 15:28:50|17836.5|17756.5|17833.44|17753.44|17836.5|17756.5|17833.44|17753.44|10
1721748540000|2024-07-23 15:29:00|17833.72|17753.72|17830.95|17750.95|17837|17757|17830.95|17750.95|10
1721748550000|2024-07-23 15:29:10|17829.27|17749.27|17818.39|17738.39|17829.27|17749.27|17818.39|17738.39|10
1721748560000|2024-07-23 15:29:20|17805.52|17725.52|17796.05|17716.05|17805.52|17725.52|17792.19|17712.19|10
1721748570000|2024-07-23 15:29:30|17794.33|17714.33|17778.92|17698.92|17794.33|17714.33|17778.92|17698.92|10
1721748580000|2024-07-23 15:29:40|17777.67|17697.67|17764.86|17684.86|17777.67|17697.67|17764.86|17684.86|10
1721748590000|2024-07-23 15:29:50|17764.44|17684.44|17762.74|17682.74|17764.44|17684.44|17762.24|17682.24|10
1721748600000|2024-07-23 15:30:00|17762.98|17682.98|17749.81|17669.81|17762.98|17682.98|17749.81|17669.81|10
1721748610000|2024-07-23 15:30:10|17748.96|17668.96|17748.42|17668.42|17749.03|17669.03|17747.28|17667.28|10
1721748620000|2024-07-23 15:30:20|17748.7|17668.7|17757.14|17677.14|17757.14|17677.14|17748.7|17668.7|10
1721748630000|2024-07-23 15:30:30|17758.92|17678.92|17765.76|17685.76|17765.76|17685.76|17758.28|17678.28|10
1721748640000|2024-07-23 15:30:40|17766.02|17686.02|17772.13|17692.13|17772.13|17692.13|17766.02|17686.02|10
1721748650000|2024-07-23 15:30:50|17772.81|17692.81|17780.21|17700.21|17780.21|17700.21|17772.06|17692.06|10
1721748660000|2024-07-23 15:31:00|17778.92|17698.92|17778.64|17698.64|17779.48|17699.48|17778.35|17698.35|10
1721748670000|2024-07-23 15:31:10|17780.46|17700.46|17779.93|17699.93|17780.46|17700.46|17779.17|17699.17|9
1721748680000|2024-07-23 15:31:20|17780.5|17700.5|17781.04|17701.04|17781.04|17701.04|17778.9|17698.9|10
1721748690000|2024-07-23 15:31:30|17781.81|17701.81|17784|17704|17784|17704|17781.81|17701.81|10
1721748700000|2024-07-23 15:31:40|17784.29|17704.29|17795.67|17715.67|17795.67|17715.67|17784.29|17704.29|10
1721748710000|2024-07-23 15:31:50|17795.56|17715.56|17785.25|17705.25|17795.56|17715.56|17785.25|17705.25|10
1721748720000|2024-07-23 15:32:00|17785.15|17705.15|17777.72|17697.72|17785.68|17705.68|17777.72|17697.72|10
1721748730000|2024-07-23 15:32:10|17779.31|17699.31|17778.59|17698.59|17779.31|17699.31|17775.33|17695.33|10
1721748740000|2024-07-23 15:32:20|17778.44|17698.44|17778.44|17698.44|17778.57|17698.57|17777.56|17697.56|10
1721748750000|2024-07-23 15:32:30|17777.83|17697.83|17776.77|17696.77|17779.85|17699.85|17776.77|17696.77|10
1721748760000|2024-07-23 15:32:40|17775.29|17695.29|17775.31|17695.31|17776.01|17696.01|17771.23|17691.23|10
1721748770000|2024-07-23 15:32:50|17774.18|17694.18|17768.84|17688.84|17774.18|17694.18|17768.08|17688.08|10
1721748780000|2024-07-23 15:33:00|17768.18|17688.18|17766.36|17686.36|17768.18|17688.18|17766.36|17686.36|10
1721748790000|2024-07-23 15:33:10|17766.46|17686.46|17768.36|17688.36|17768.58|17688.58|17765.28|17685.28|10
1721748800000|2024-07-23 15:33:20|17766.51|17686.51|17761.2|17681.2|17766.51|17686.51|17760.04|17680.04|10
1721748810000|2024-07-23 15:33:30|17760.66|17680.66|17750.51|17670.51|17760.66|17680.66|17750.51|17670.51|10
1721748820000|2024-07-23 15:33:40|17750|17670|17750.67|17670.67|17751.8|17671.8|17748.68|17668.68|10
1721748830000|2024-07-23 15:33:50|17750.44|17670.44|17748.54|17668.54|17750.91|17670.91|17747.68|17667.68|10
1721748840000|2024-07-23 15:34:00|17748.24|17668.24|17747.84|17667.84|17748.93|17668.93|17747.54|17667.54|10
1721748850000|2024-07-23 15:34:10|17747.3|17667.3|17749.15|17669.15|17749.34|17669.34|17746.98|17666.98|10
1721748860000|2024-07-23 15:34:20|17749.08|17669.08|17744.86|17664.86|17749.21|17669.21|17744.56|17664.56|10
1721748870000|2024-07-23 15:34:30|17746.87|17666.87|17750.64|17670.64|17750.64|17670.64|17745.92|17665.92|10
1721748880000|2024-07-23 15:34:40|17750.82|17670.82|17746.64|17666.64|17750.82|17670.82|17746.64|17666.64|10
1721748890000|2024-07-23 15:34:50|17746.44|17666.44|17746.06|17666.06|17747.46|17667.46|17746.06|17666.06|10
1721748900000|2024-07-23 15:35:00|17745.16|17665.16|17741.39|17661.39|17746.05|17666.05|17741.39|17661.39|10
1721748910000|2024-07-23 15:35:10|17741.61|17661.61|17740.81|17660.81|17741.61|17661.61|17738.14|17658.14|10
1721748920000|2024-07-23 15:35:20|17740.86|17660.86|17736.65|17656.65|17741.98|17661.98|17736.65|17656.65|10
1721748930000|2024-07-23 15:35:30|17738.29|17658.29|17747.78|17667.78|17747.78|17667.78|17738.18|17658.18|10
1721748940000|2024-07-23 15:35:40|17748.24|17668.24|17748.04|17668.04|17748.46|17668.46|17747.69|17667.69|10
1721748950000|2024-07-23 15:35:50|17747.98|17667.98|17743.84|17663.84|17749.79|17669.79|17743.84|17663.84|10
1721748960000|2024-07-23 15:36:00|17744.11|17664.11|17748.21|17668.21|17749.36|17669.36|17742.36|17662.36|10
1721748970000|2024-07-23 15:36:10|17748.14|17668.14|17748.83|17668.83|17748.83|17668.83|17746.68|17666.68|10
1721748980000|2024-07-23 15:36:20|17750.41|17670.41|17753.96|17673.96|17753.96|17673.96|17750.41|17670.41|10
1721748990000|2024-07-23 15:36:30|17754.11|17674.11|17754.09|17674.09|17754.72|17674.72|17754.09|17674.09|10
1721749000000|2024-07-23 15:36:40|17754.98|17674.98|17759.58|17679.58|17759.58|17679.58|17754.98|17674.98|10
1721749010000|2024-07-23 15:36:50|17760.23|17680.23|17755.66|17675.66|17760.23|17680.23|17755.36|17675.36|10
1721749020000|2024-07-23 15:37:00|17755.34|17675.34|17753.78|17673.78|17756.14|17676.14|17753.58|17673.58|10
1721749030000|2024-07-23 15:37:10|17753.84|17673.84|17753.23|17673.23|17754.11|17674.11|17752.74|17672.74|10
1721749040000|2024-07-23 15:37:20|17753.15|17673.15|17755.51|17675.51|17755.65|17675.65|17753.14|17673.14|10
1721749050000|2024-07-23 15:37:30|17755.79|17675.79|17758.58|17678.58|17758.58|17678.58|17755.79|17675.79|10
1721749060000|2024-07-23 15:37:40|17759.43|17679.43|17761.25|17681.25|17761.25|17681.25|17758.52|17678.52|9
1721749070000|2024-07-23 15:37:50|17760.18|17680.18|17762.19|17682.19|17763.11|17683.11|17760.18|17680.18|10
1721749080000|2024-07-23 15:38:00|17762.46|17682.46|17774.91|17694.91|17779.96|17699.96|17762.46|17682.46|10
1721749090000|2024-07-23 15:38:10|17775.29|17695.29|17778.24|17698.24|17778.24|17698.24|17775.29|17695.29|10
1721749100000|2024-07-23 15:38:20|17778.21|17698.21|17779.34|17699.34|17779.69|17699.69|17778.21|17698.21|10
1721749110000|2024-07-23 15:38:30|17778.88|17698.88|17775.09|17695.09|17778.88|17698.88|17775.09|17695.09|10
1721749120000|2024-07-23 15:38:40|17774.45|17694.45|17772.03|17692.03|17774.45|17694.45|17772.03|17692.03|10
1721749130000|2024-07-23 15:38:50|17772.21|17692.21|17765.38|17685.38|17774.42|17694.42|17765.38|17685.38|10
1721749140000|2024-07-23 15:39:00|17765.29|17685.29|17766.22|17686.22|17768.33|17688.33|17764.82|17684.82|10
1721749150000|2024-07-23 15:39:10|17765.96|17685.96|17767.48|17687.48|17767.66|17687.66|17764.34|17684.34|10
1721749160000|2024-07-23 15:39:20|17765.89|17685.89|17758.71|17678.71|17765.89|17685.89|17758.71|17678.71|10
1721749170000|2024-07-23 15:39:30|17759.24|17679.24|17762.29|17682.29|17762.29|17682.29|17759.24|17679.24|10
1721749180000|2024-07-23 15:39:40|17762.47|17682.47|17764.51|17684.51|17764.63|17684.63|17762.42|17682.42|10
1721749190000|2024-07-23 15:39:50|17765.19|17685.19|17765.41|17685.41|17765.67|17685.67|17764.29|17684.29|10
1721749200000|2024-07-23 15:40:00|17765.31|17685.31|17765.14|17685.14|17765.54|17685.54|17764.72|17684.72|10
1721749210000|2024-07-23 15:40:10|17765.01|17685.01|17762.23|17682.23|17765.01|17685.01|17762.23|17682.23|10
1721749220000|2024-07-23 15:40:20|17761.97|17681.97|17759.4|17679.4|17761.97|17681.97|17759.4|17679.4|10
1721749230000|2024-07-23 15:40:30|17758.63|17678.63|17761.57|17681.57|17761.57|17681.57|17758.63|17678.63|9
1721749240000|2024-07-23 15:40:40|17761.63|17681.63|17768.17|17688.17|17768.17|17688.17|17760.61|17680.61|10
1721749250000|2024-07-23 15:40:50|17768.75|17688.75|17769.26|17689.26|17769.55|17689.55|17768.75|17688.75|10
1721749260000|2024-07-23 15:41:00|17769.08|17689.08|17769.39|17689.39|17769.39|17689.39|17768.43|17688.43|9
1721749270000|2024-07-23 15:41:10|17770.04|17690.04|17773.75|17693.75|17773.92|17693.92|17770.04|17690.04|10
1721749280000|2024-07-23 15:41:20|17773.32|17693.32|17773.07|17693.07|17773.39|17693.39|17771.88|17691.88|10
1721749290000|2024-07-23 15:41:30|17773.95|17693.95|17776.95|17696.95|17776.95|17696.95|17773.95|17693.95|10
1721749300000|2024-07-23 15:41:40|17776.63|17696.63|17791.87|17711.87|17791.87|17711.87|17774.71|17694.71|10
1721749310000|2024-07-23 15:41:50|17780.55|17700.55|17816.29|17736.29|17816.29|17736.29|17780.55|17700.55|10
1721749320000|2024-07-23 15:42:00|17820.35|17740.35|17821.52|17741.52|17829.8|17749.8|17803.34|17723.34|10
1721749330000|2024-07-23 15:42:10|17817.99|17737.99|17825.31|17745.31|17825.31|17745.31|17805.97|17725.97|10
1721749340000|2024-07-23 15:42:20|17825.23|17745.23|17821.29|17741.29|17835.7|17755.7|17813.78|17733.78|10
1721749350000|2024-07-23 15:42:30|17809.44|17729.44|17816.24|17736.24|17821.55|17741.55|17809.44|17729.44|10
1721749360000|2024-07-23 15:42:40|17814.28|17734.28|17797.21|17717.21|17814.28|17734.28|17797.21|17717.21|10
1721749370000|2024-07-23 15:42:50|17797.78|17717.78|17797.89|17717.89|17799.42|17719.42|17796.89|17716.89|10
1721749380000|2024-07-23 15:43:00|17796.7|17716.7|17797.58|17717.58|17797.86|17717.86|17795.47|17715.47|10
1721749390000|2024-07-23 15:43:10|17799.18|17719.18|17806.83|17726.83|17812.25|17732.25|17798.72|17718.72|10
1721749400000|2024-07-23 15:43:20|17806.54|17726.54|17803.46|17723.46|17806.54|17726.54|17794.69|17714.69|9
1721749410000|2024-07-23 15:43:30|17796.29|17716.29|17800.76|17720.76|17813.31|17733.31|17796.29|17716.29|10
1721749420000|2024-07-23 15:43:40|17801.06|17721.06|17795.75|17715.75|17810.31|17730.31|17793.76|17713.76|10
1721749430000|2024-07-23 15:43:50|17793.81|17713.81|17789.97|17709.97|17795.17|17715.17|17789.85|17709.85|9
1721749440000|2024-07-23 15:44:00|17787.21|17707.21|17790.73|17710.73|17791.48|17711.48|17787.21|17707.21|10
1721749450000|2024-07-23 15:44:10|17790.99|17710.99|17789.99|17709.99|17793.1|17713.1|17788.72|17708.72|10
1721749460000|2024-07-23 15:44:20|17789.89|17709.89|17787.87|17707.87|17789.89|17709.89|17786.03|17706.03|10
1721749470000|2024-07-23 15:44:30|17788.3|17708.3|17786.57|17706.57|17788.44|17708.44|17785.74|17705.74|10
1721749480000|2024-07-23 15:44:40|17786.26|17706.26|17786.3|17706.3|17786.63|17706.63|17785.27|17705.27|10
1721749490000|2024-07-23 15:44:50|17785.16|17705.16|17790.88|17710.88|17791.05|17711.05|17785.16|17705.16|10
1721749500000|2024-07-23 15:45:00|17790.87|17710.87|17791.84|17711.84|17791.85|17711.85|17789.34|17709.34|10
1721749510000|2024-07-23 15:45:10|17791.91|17711.91|17788.19|17708.19|17791.91|17711.91|17787.92|17707.92|10
1721749520000|2024-07-23 15:45:20|17788.29|17708.29|17819.24|17739.24|17819.24|17739.24|17788.29|17708.29|10
1721749530000|2024-07-23 15:45:30|17819.57|17739.57|17820.06|17740.06|17820.06|17740.06|17811.41|17731.41|10
1721749540000|2024-07-23 15:45:40|17813.54|17733.54|17815.61|17735.61|17820.44|17740.44|17813.54|17733.54|10
1721749550000|2024-07-23 15:45:50|17815.65|17735.65|17820|17740|17820.85|17740.85|17814.3|17734.3|10
1721749560000|2024-07-23 15:46:00|17813.31|17733.31|17810.05|17730.05|17814.61|17734.61|17803.35|17723.35|10
1721749570000|2024-07-23 15:46:10|17810.77|17730.77|17807.6|17727.6|17812.83|17732.83|17801.33|17721.33|10
1721749580000|2024-07-23 15:46:20|17807.63|17727.63|17805.2|17725.2|17809.3|17729.3|17796.65|17716.65|10
1721749590000|2024-07-23 15:46:30|17805.5|17725.5|17801.3|17721.3|17805.5|17725.5|17795.17|17715.17|10
1721749600000|2024-07-23 15:46:40|17801.12|17721.12|17790.96|17710.96|17801.12|17721.12|17790.96|17710.96|10
1721749610000|2024-07-23 15:46:50|17790.13|17710.13|17788.27|17708.27|17790.95|17710.95|17788.27|17708.27|10
1721749620000|2024-07-23 15:47:00|17788.29|17708.29|17788.16|17708.16|17798.33|17718.33|17786.15|17706.15|10
1721749630000|2024-07-23 15:47:10|17788.28|17708.28|17790.04|17710.04|17790.3|17710.3|17786.7|17706.7|9
1721749640000|2024-07-23 15:47:20|17792.78|17712.78|17788.71|17708.71|17793.48|17713.48|17788.71|17708.71|10
1721749650000|2024-07-23 15:47:30|17790.55|17710.55|17794.01|17714.01|17800.27|17720.27|17789.56|17709.56|10
1721749660000|2024-07-23 15:47:40|17794.37|17714.37|17788.2|17708.2|17799.3|17719.3|17788.2|17708.2|10
1721749670000|2024-07-23 15:47:50|17786.55|17706.55|17771.84|17691.84|17786.55|17706.55|17771.84|17691.84|10
1721749680000|2024-07-23 15:48:00|17769.1|17689.1|17759.89|17679.89|17769.1|17689.1|17759.12|17679.12|10
1721749690000|2024-07-23 15:48:10|17759.69|17679.69|17757.05|17677.05|17759.69|17679.69|17754.8|17674.8|10
1721749700000|2024-07-23 15:48:20|17757.98|17677.98|17760.4|17680.4|17760.5|17680.5|17757.84|17677.84|10
1721749710000|2024-07-23 15:48:30|17759.61|17679.61|17752.21|17672.21|17760.4|17680.4|17752.21|17672.21|10
1721749720000|2024-07-23 15:48:40|17752|17672|17749.52|17669.52|17752.43|17672.43|17749.52|17669.52|10
1721749730000|2024-07-23 15:48:50|17748.01|17668.01|17746.95|17666.95|17748.01|17668.01|17746.06|17666.06|10
1721749740000|2024-07-23 15:49:00|17747.64|17667.64|17755.09|17675.09|17755.09|17675.09|17747.64|17667.64|10
1721749750000|2024-07-23 15:49:10|17755.18|17675.18|17761.09|17681.09|17761.09|17681.09|17755.18|17675.18|10
1721749760000|2024-07-23 15:49:20|17761.31|17681.31|17767.76|17687.76|17767.76|17687.76|17761.31|17681.31|10
1721749770000|2024-07-23 15:49:30|17768.53|17688.53|17767.25|17687.25|17768.53|17688.53|17767.25|17687.25|9
1721749780000|2024-07-23 15:49:40|17766.46|17686.46|17763.49|17683.49|17767.17|17687.17|17763.49|17683.49|10
1721749790000|2024-07-23 15:49:50|17762.77|17682.77|17762.53|17682.53|17762.77|17682.77|17761.86|17681.86|10
1721749800000|2024-07-23 15:50:00|17762.49|17682.49|17764.38|17684.38|17764.38|17684.38|17762.49|17682.49|10
1721749810000|2024-07-23 15:50:10|17764.18|17684.18|17768.07|17688.07|17768.32|17688.32|17764.18|17684.18|9
1721749820000|2024-07-23 15:50:20|17767.92|17687.92|17767.43|17687.43|17767.92|17687.92|17766.66|17686.66|9
1721749830000|2024-07-23 15:50:30|17767.49|17687.49|17771.97|17691.97|17771.97|17691.97|17767.49|17687.49|10
1721749840000|2024-07-23 15:50:40|17772.16|17692.16|17765.56|17685.56|17772.16|17692.16|17765.56|17685.56|10
1721749850000|2024-07-23 15:50:50|17765.87|17685.87|17766.33|17686.33|17766.33|17686.33|17764.78|17684.78|10
1721749860000|2024-07-23 15:51:00|17766.9|17686.9|17767.32|17687.32|17767.63|17687.63|17766.64|17686.64|10
1721749870000|2024-07-23 15:51:10|17766.63|17686.63|17761.44|17681.44|17766.63|17686.63|17761.44|17681.44|9
1721749880000|2024-07-23 15:51:20|17761.09|17681.09|17765.46|17685.46|17765.46|17685.46|17761.09|17681.09|10
1721749890000|2024-07-23 15:51:30|17765.53|17685.53|17763.06|17683.06|17765.62|17685.62|17763.06|17683.06|10
1721749900000|2024-07-23 15:51:40|17762.93|17682.93|17759.98|17679.98|17762.93|17682.93|17759.98|17679.98|10
1721749910000|2024-07-23 15:51:50|17758.86|17678.86|17759.27|17679.27|17760.43|17680.43|17758.86|17678.86|10
1721749920000|2024-07-23 15:52:00|17759.08|17679.08|17756.45|17676.45|17759.08|17679.08|17755.66|17675.66|10
1721749930000|2024-07-23 15:52:10|17755.61|17675.61|17751.73|17671.73|17755.79|17675.79|17751.73|17671.73|10
1721749940000|2024-07-23 15:52:20|17752.51|17672.51|17747.99|17667.99|17752.73|17672.73|17747.99|17667.99|10
1721749950000|2024-07-23 15:52:30|17747.84|17667.84|17757.74|17677.74|17757.74|17677.74|17747.84|17667.84|10
1721749960000|2024-07-23 15:52:40|17758.78|17678.78|17763|17683|17763|17683|17758.78|17678.78|10
1721749970000|2024-07-23 15:52:50|17763.16|17683.16|17767.38|17687.38|17767.4|17687.4|17763.16|17683.16|10
1721749980000|2024-07-23 15:53:00|17768.39|17688.39|17770.43|17690.43|17770.43|17690.43|17767.59|17687.59|10
1721749990000|2024-07-23 15:53:10|17770.75|17690.75|17772.61|17692.61|17772.61|17692.61|17770.03|17690.03|10
1721750000000|2024-07-23 15:53:20|17772.67|17692.67|17770.2|17690.2|17772.71|17692.71|17770.2|17690.2|10
1721750010000|2024-07-23 15:53:30|17770.17|17690.17|17771.54|17691.54|17771.54|17691.54|17770.17|17690.17|10
1721750020000|2024-07-23 15:53:40|17771.61|17691.61|17771.95|17691.95|17771.95|17691.95|17771.53|17691.53|10
1721750030000|2024-07-23 15:53:50|17772.28|17692.28|17773.88|17693.88|17773.88|17693.88|17772.01|17692.01|10
1721750040000|2024-07-23 15:54:00|17773.3|17693.3|17778.15|17698.15|17778.15|17698.15|17773.23|17693.23|10
1721750050000|2024-07-23 15:54:10|17778.49|17698.49|17780.26|17700.26|17782.64|17702.64|17778.49|17698.49|10
1721750060000|2024-07-23 15:54:20|17779.19|17699.19|17776.17|17696.17|17779.19|17699.19|17775.71|17695.71|10
1721750070000|2024-07-23 15:54:30|17776.04|17696.04|17773.84|17693.84|17776.04|17696.04|17773.84|17693.84|10
1721750080000|2024-07-23 15:54:40|17774.01|17694.01|17773.93|17693.93|17774.09|17694.09|17773.75|17693.75|10
1721750090000|2024-07-23 15:54:50|17773.86|17693.86|17771.84|17691.84|17773.97|17693.97|17771.84|17691.84|10
1721750100000|2024-07-23 15:55:00|17771.46|17691.46|17770.14|17690.14|17772.36|17692.36|17770.14|17690.14|10
1721750110000|2024-07-23 15:55:10|17769.67|17689.67|17768.81|17688.81|17769.7|17689.7|17768.55|17688.55|10
1721750120000|2024-07-23 15:55:20|17768.22|17688.22|17769.73|17689.73|17770.21|17690.21|17768.22|17688.22|10
1721750130000|2024-07-23 15:55:30|17770.24|17690.24|17772.35|17692.35|17772.56|17692.56|17770.24|17690.24|10
1721750140000|2024-07-23 15:55:40|17772.78|17692.78|17775.7|17695.7|17775.7|17695.7|17772.78|17692.78|10
1721750150000|2024-07-23 15:55:50|17775.9|17695.9|17777.71|17697.71|17777.83|17697.83|17775.9|17695.9|9
1721750160000|2024-07-23 15:56:00|17777.94|17697.94|17778.35|17698.35|17778.86|17698.86|17777.94|17697.94|10
1721750170000|2024-07-23 15:56:10|17778.37|17698.37|17778.77|17698.77|17779|17699|17778.1|17698.1|10
1721750180000|2024-07-23 15:56:20|17778.13|17698.13|17781.71|17701.71|17781.71|17701.71|17778|17698|10
1721750190000|2024-07-23 15:56:30|17781.74|17701.74|17786.87|17706.87|17786.87|17706.87|17781.29|17701.29|10
1721750200000|2024-07-23 15:56:40|17787.59|17707.59|17791.47|17711.47|17791.54|17711.54|17787.59|17707.59|10
1721750210000|2024-07-23 15:56:50|17790.99|17710.99|17785.1|17705.1|17791.36|17711.36|17785.1|17705.1|10
1721750220000|2024-07-23 15:57:00|17784.79|17704.79|17783.18|17703.18|17784.79|17704.79|17783.18|17703.18|10
1721750230000|2024-07-23 15:57:10|17783.15|17703.15|17780.8|17700.8|17785.15|17705.15|17780.8|17700.8|10
1721750240000|2024-07-23 15:57:20|17779.33|17699.33|17777.75|17697.75|17780.29|17700.29|17776.99|17696.99|10
1721750250000|2024-07-23 15:57:30|17776.6|17696.6|17776.75|17696.75|17777.27|17697.27|17775.19|17695.19|10
1721750260000|2024-07-23 15:57:40|17776.84|17696.84|17773.99|17693.99|17776.84|17696.84|17773.74|17693.74|10
1721750270000|2024-07-23 15:57:50|17773.98|17693.98|17775.55|17695.55|17775.58|17695.58|17773.98|17693.98|10
1721750280000|2024-07-23 15:58:00|17775.67|17695.67|17778.47|17698.47|17778.47|17698.47|17775.61|17695.61|10
1721750290000|2024-07-23 15:58:10|17778.26|17698.26|17779.82|17699.82|17779.98|17699.98|17778.26|17698.26|10
1721750300000|2024-07-23 15:58:20|17779.78|17699.78|17781.08|17701.08|17781.39|17701.39|17779.69|17699.69|10
1721750310000|2024-07-23 15:58:30|17781.13|17701.13|17783.62|17703.62|17783.62|17703.62|17780.93|17700.93|10
1721750320000|2024-07-23 15:58:40|17784.37|17704.37|17786.48|17706.48|17786.48|17706.48|17783.96|17703.96|10
1721750330000|2024-07-23 15:58:50|17786.04|17706.04|17786.42|17706.42|17786.68|17706.68|17785.97|17705.97|10
1721750340000|2024-07-23 15:59:00|17786.67|17706.67|17789.91|17709.91|17789.91|17709.91|17786.55|17706.55|9
1721750350000|2024-07-23 15:59:10|17790.42|17710.42|17791.79|17711.79|17791.84|17711.84|17790.42|17710.42|10
1721750360000|2024-07-23 15:59:20|17791.92|17711.92|17795.45|17715.45|17795.45|17715.45|17791.88|17711.88|9
1721750370000|2024-07-23 15:59:30|17795.89|17715.89|17798.5|17718.5|17798.5|17718.5|17795.89|17715.89|10
1721750380000|2024-07-23 15:59:40|17797.88|17717.88|17800.13|17720.13|17800.42|17720.42|17797.88|17717.88|10
1721750390000|2024-07-23 15:59:50|17800.17|17720.17|17798.59|17718.59|17800.39|17720.39|17798.59|17718.59|10
1721750400000|2024-07-23 16:00:00|17798.32|17718.32|17791.91|17711.91|17798.32|17718.32|17791.91|17711.91|10
1721750410000|2024-07-23 16:00:10|17791.94|17711.94|17794.51|17714.51|17794.93|17714.93|17791.94|17711.94|10
1721750420000|2024-07-23 16:00:20|17792.97|17712.97|17790.83|17710.83|17792.97|17712.97|17789.64|17709.64|10
1721750430000|2024-07-23 16:00:30|17790.45|17710.45|17793.22|17713.22|17793.22|17713.22|17790.43|17710.43|10
1721750440000|2024-07-23 16:00:40|17794.21|17714.21|17795.55|17715.55|17795.55|17715.55|17793.72|17713.72|10
1721750450000|2024-07-23 16:00:50|17795.27|17715.27|17796.95|17716.95|17796.95|17716.95|17795.27|17715.27|10
1721750460000|2024-07-23 16:01:00|17797.08|17717.08|17799.88|17719.88|17799.88|17719.88|17796.34|17716.34|10
1721750470000|2024-07-23 16:01:10|17799.99|17719.99|17802.22|17722.22|17802.25|17722.25|17799.99|17719.99|10
1721750480000|2024-07-23 16:01:20|17801.5|17721.5|17792.9|17712.9|17801.84|17721.84|17792.9|17712.9|10
1721750490000|2024-07-23 16:01:30|17791.78|17711.78|17783.19|17703.19|17791.78|17711.78|17781.62|17701.62|10
1721750500000|2024-07-23 16:01:40|17782.23|17702.23|17780.09|17700.09|17782.37|17702.37|17780.09|17700.09|10
1721750510000|2024-07-23 16:01:50|17778.42|17698.42|17773.75|17693.75|17778.42|17698.42|17773.75|17693.75|10
1721750520000|2024-07-23 16:02:00|17774.04|17694.04|17771.45|17691.45|17774.04|17694.04|17770.59|17690.59|10
1721750530000|2024-07-23 16:02:10|17771.63|17691.63|17773.73|17693.73|17774.02|17694.02|17771.63|17691.63|10
1721750540000|2024-07-23 16:02:20|17773.32|17693.32|17772.53|17692.53|17773.32|17693.32|17771.98|17691.98|10
1721750550000|2024-07-23 16:02:30|17772.39|17692.39|17773.01|17693.01|17773.01|17693.01|17771.58|17691.58|9
1721750560000|2024-07-23 16:02:40|17772.69|17692.69|17771.2|17691.2|17772.69|17692.69|17771.2|17691.2|9
1721750570000|2024-07-23 16:02:50|17770.78|17690.78|17771.23|17691.23|17771.23|17691.23|17770.13|17690.13|9
1721750580000|2024-07-23 16:03:00|17772.05|17692.05|17774.71|17694.71|17774.72|17694.72|17772.01|17692.01|10
1721750590000|2024-07-23 16:03:10|17773.88|17693.88|17775.09|17695.09|17775.32|17695.32|17773.79|17693.79|10
1721750600000|2024-07-23 16:03:20|17774.43|17694.43|17780.22|17700.22|17780.22|17700.22|17774.35|17694.35|10
1721750610000|2024-07-23 16:03:30|17780.03|17700.03|17783.69|17703.69|17783.72|17703.72|17779.79|17699.79|10
1721750620000|2024-07-23 16:03:40|17783.61|17703.61|17781.2|17701.2|17783.61|17703.61|17781.19|17701.19|10
1721750630000|2024-07-23 16:03:50|17781.03|17701.03|17780.3|17700.3|17781.12|17701.12|17780.3|17700.3|10
1721750640000|2024-07-23 16:04:00|17780.17|17700.17|17780.89|17700.89|17780.92|17700.92|17779.88|17699.88|10
1721750650000|2024-07-23 16:04:10|17781.33|17701.33|17783.45|17703.45|17783.83|17703.83|17781.33|17701.33|10
1721750660000|2024-07-23 16:04:20|17783.07|17703.07|17782.21|17702.21|17783.07|17703.07|17781.22|17701.22|10
1721750670000|2024-07-23 16:04:30|17782.44|17702.44|17786.77|17706.77|17786.77|17706.77|17782.44|17702.44|10
1721750680000|2024-07-23 16:04:40|17788.91|17708.91|17791.83|17711.83|17792.11|17712.11|17788.91|17708.91|9
1721750690000|2024-07-23 16:04:50|17791.69|17711.69|17794.99|17714.99|17794.99|17714.99|17791.69|17711.69|10
1721750700000|2024-07-23 16:05:00|17795.21|17715.21|17796.73|17716.73|17796.73|17716.73|17794.61|17714.61|10
1721750710000|2024-07-23 16:05:10|17796.97|17716.97|17797.86|17717.86|17797.86|17717.86|17796.97|17716.97|9
1721750720000|2024-07-23 16:05:20|17797.71|17717.71|17798.64|17718.64|17798.64|17718.64|17797.71|17717.71|10
1721750730000|2024-07-23 16:05:30|17798.63|17718.63|17800.45|17720.45|17800.78|17720.78|17798.63|17718.63|10
1721750740000|2024-07-23 16:05:40|17800.51|17720.51|17802.22|17722.22|17803.48|17723.48|17800.5|17720.5|10
1721750750000|2024-07-23 16:05:50|17801.35|17721.35|17791.11|17711.11|17801.35|17721.35|17791.11|17711.11|10
1721750760000|2024-07-23 16:06:00|17790.19|17710.19|17787.47|17707.47|17790.19|17710.19|17787.47|17707.47|10
1721750770000|2024-07-23 16:06:10|17787.59|17707.59|17787.82|17707.82|17788.36|17708.36|17787.59|17707.59|10
1721750780000|2024-07-23 16:06:20|17787.93|17707.93|17782.35|17702.35|17787.93|17707.93|17782.05|17702.05|10
1721750790000|2024-07-23 16:06:30|17782.61|17702.61|17785.19|17705.19|17785.19|17705.19|17782.61|17702.61|10
1721750800000|2024-07-23 16:06:40|17785.26|17705.26|17784.28|17704.28|17785.51|17705.51|17784.28|17704.28|10
1721750810000|2024-07-23 16:06:50|17784.57|17704.57|17787.84|17707.84|17787.84|17707.84|17784.57|17704.57|9
1721750820000|2024-07-23 16:07:00|17787.97|17707.97|17788.64|17708.64|17788.64|17708.64|17787.77|17707.77|9
1721750830000|2024-07-23 16:07:10|17789.68|17709.68|17790.07|17710.07|17790.42|17710.42|17789.2|17709.2|10
1721750840000|2024-07-23 16:07:20|17790.23|17710.23|17792.64|17712.64|17792.64|17712.64|17790.23|17710.23|10
1721750850000|2024-07-23 16:07:30|17792.65|17712.65|17795.23|17715.23|17795.23|17715.23|17792.65|17712.65|10
1721750860000|2024-07-23 16:07:40|17795.77|17715.77|17793.82|17713.82|17795.89|17715.89|17793.81|17713.81|10
1721750870000|2024-07-23 16:07:50|17793.78|17713.78|17793.98|17713.98|17793.98|17713.98|17792.28|17712.28|10
1721750880000|2024-07-23 16:08:00|17796.79|17716.79|17797.2|17717.2|17797.49|17717.49|17796.79|17716.79|10
1721750890000|2024-07-23 16:08:10|17797.64|17717.64|17795.82|17715.82|17797.81|17717.81|17795.78|17715.78|10
1721750900000|2024-07-23 16:08:20|17796.32|17716.32|17796.81|17716.81|17796.91|17716.91|17795.48|17715.48|10
1721750910000|2024-07-23 16:08:30|17796.77|17716.77|17801.61|17721.61|17801.64|17721.64|17796.77|17716.77|10
1721750920000|2024-07-23 16:08:40|17803.4|17723.4|17807.69|17727.69|17807.69|17727.69|17803.4|17723.4|10
1721750930000|2024-07-23 16:08:50|17807.78|17727.78|17811|17731|17811|17731|17807.17|17727.17|10
1721750940000|2024-07-23 16:09:00|17810.71|17730.71|17812.72|17732.72|17812.72|17732.72|17810.71|17730.71|9
1721750950000|2024-07-23 16:09:10|17813.76|17733.76|17814.79|17734.79|17814.79|17734.79|17813.11|17733.11|10
1721750960000|2024-07-23 16:09:20|17815.1|17735.1|17814.74|17734.74|17816.23|17736.23|17814.63|17734.63|10
1721750970000|2024-07-23 16:09:30|17815.08|17735.08|17811.08|17731.08|17815.08|17735.08|17811.08|17731.08|10
1721750980000|2024-07-23 16:09:40|17809.94|17729.94|17808.03|17728.03|17809.94|17729.94|17807.88|17727.88|10
1721750990000|2024-07-23 16:09:50|17807.61|17727.61|17807.83|17727.83|17808.16|17728.16|17807.58|17727.58|10
1721751000000|2024-07-23 16:10:00|17807.78|17727.78|17804.53|17724.53|17807.78|17727.78|17804.25|17724.25|10
1721751010000|2024-07-23 16:10:10|17804.35|17724.35|17805.41|17725.41|17805.44|17725.44|17804.19|17724.19|10
1721751020000|2024-07-23 16:10:20|17805.32|17725.32|17801.12|17721.12|17805.32|17725.32|17801.12|17721.12|10
1721751030000|2024-07-23 16:10:30|17800.35|17720.35|17800.87|17720.87|17800.87|17720.87|17799.25|17719.25|10
1721751040000|2024-07-23 16:10:40|17801.22|17721.22|17800.14|17720.14|17801.35|17721.35|17800.14|17720.14|10
1721751050000|2024-07-23 16:10:50|17799.99|17719.99|17800.45|17720.45|17800.88|17720.88|17799.81|17719.81|10
1721751060000|2024-07-23 16:11:00|17801.05|17721.05|17802.88|17722.88|17802.91|17722.91|17801.04|17721.04|9
1721751070000|2024-07-23 16:11:10|17802.3|17722.3|17802.66|17722.66|17802.66|17722.66|17802.17|17722.17|10
1721751080000|2024-07-23 16:11:20|17802.64|17722.64|17798.82|17718.82|17802.64|17722.64|17798.82|17718.82|10
1721751090000|2024-07-23 16:11:30|17798.64|17718.64|17793.09|17713.09|17798.64|17718.64|17793.09|17713.09|10
1721751100000|2024-07-23 16:11:40|17792.9|17712.9|17787.09|17707.09|17792.9|17712.9|17787.09|17707.09|10
1721751110000|2024-07-23 16:11:50|17787.11|17707.11|17785.66|17705.66|17788.02|17708.02|17785.66|17705.66|10
1721751120000|2024-07-23 16:12:00|17785.01|17705.01|17784.04|17704.04|17786.11|17706.11|17784.04|17704.04|10
1721751130000|2024-07-23 16:12:10|17784.4|17704.4|17784.82|17704.82|17785.14|17705.14|17784.4|17704.4|10
1721751140000|2024-07-23 16:12:20|17784.71|17704.71|17780.66|17700.66|17784.71|17704.71|17780.46|17700.46|10
1721751150000|2024-07-23 16:12:30|17779.08|17699.08|17773.3|17693.3|17779.08|17699.08|17773.3|17693.3|10
1721751160000|2024-07-23 16:12:40|17772.8|17692.8|17768.71|17688.71|17772.8|17692.8|17768.71|17688.71|10
1721751170000|2024-07-23 16:12:50|17768.03|17688.03|17768.04|17688.04|17768.13|17688.13|17767.41|17687.41|10
1721751180000|2024-07-23 16:13:00|17767.8|17687.8|17762|17682|17767.8|17687.8|17762|17682|10
1721751190000|2024-07-23 16:13:10|17760.75|17680.75|17756.96|17676.96|17760.75|17680.75|17756.96|17676.96|10
1721751200000|2024-07-23 16:13:20|17757.23|17677.23|17755.51|17675.51|17757.23|17677.23|17755.51|17675.51|10
1721751210000|2024-07-23 16:13:30|17755.46|17675.46|17753.44|17673.44|17755.46|17675.46|17753.44|17673.44|10
1721751220000|2024-07-23 16:13:40|17753.31|17673.31|17756.14|17676.14|17756.14|17676.14|17753.31|17673.31|10
1721751230000|2024-07-23 16:13:50|17758.86|17678.86|17765.87|17685.87|17765.87|17685.87|17758.86|17678.86|10
1721751240000|2024-07-23 16:14:00|17767.06|17687.06|17774.42|17694.42|17774.42|17694.42|17767.06|17687.06|10
1721751250000|2024-07-23 16:14:10|17775.76|17695.76|17776.1|17696.1|17777.34|17697.34|17774.68|17694.68|10
1721751260000|2024-07-23 16:14:20|17776.8|17696.8|17771.44|17691.44|17776.8|17696.8|17771.44|17691.44|10
1721751270000|2024-07-23 16:14:30|17771.59|17691.59|17774.65|17694.65|17774.65|17694.65|17771.59|17691.59|10
1721751280000|2024-07-23 16:14:40|17775.2|17695.2|17775.47|17695.47|17775.75|17695.75|17774.94|17694.94|10
1721751290000|2024-07-23 16:14:50|17775.43|17695.43|17774.02|17694.02|17775.43|17695.43|17773.91|17693.91|10
1721751300000|2024-07-23 16:15:00|17773.89|17693.89|17768.47|17688.47|17773.89|17693.89|17768.47|17688.47|10
1721751310000|2024-07-23 16:15:10|17768.7|17688.7|17766.07|17686.07|17768.7|17688.7|17765.66|17685.66|9
1721751320000|2024-07-23 16:15:20|17764.58|17684.58|17763.45|17683.45|17764.58|17684.58|17760.82|17680.82|10
1721751330000|2024-07-23 16:15:30|17764.48|17684.48|17768.31|17688.31|17768.31|17688.31|17764.48|17684.48|10
1721751340000|2024-07-23 16:15:40|17768.66|17688.66|17772.62|17692.62|17772.62|17692.62|17768.19|17688.19|10
1721751350000|2024-07-23 16:15:50|17774.22|17694.22|17778.13|17698.13|17778.24|17698.24|17774.22|17694.22|10
1721751360000|2024-07-23 16:16:00|17778.02|17698.02|17780.88|17700.88|17781.49|17701.49|17778.02|17698.02|10
1721751370000|2024-07-23 16:16:10|17780.51|17700.51|17780.66|17700.66|17781.28|17701.28|17780.23|17700.23|10
1721751380000|2024-07-23 16:16:20|17780.9|17700.9|17784.05|17704.05|17784.19|17704.19|17780.9|17700.9|10
1721751390000|2024-07-23 16:16:30|17783.95|17703.95|17786.42|17706.42|17786.42|17706.42|17783.44|17703.44|9
1721751400000|2024-07-23 16:16:40|17787.35|17707.35|17786.89|17706.89|17787.89|17707.89|17786.57|17706.57|10
1721751410000|2024-07-23 16:16:50|17786.07|17706.07|17780.65|17700.65|17786.07|17706.07|17780.65|17700.65|10
1721751420000|2024-07-23 16:17:00|17780.24|17700.24|17777.36|17697.36|17780.24|17700.24|17777.36|17697.36|10
1721751430000|2024-07-23 16:17:10|17777.58|17697.58|17785.93|17705.93|17785.93|17705.93|17777.02|17697.02|10
1721751440000|2024-07-23 16:17:20|17787.81|17707.81|17789.73|17709.73|17789.73|17709.73|17787.81|17707.81|9
1721751450000|2024-07-23 16:17:30|17790.11|17710.11|17789.3|17709.3|17790.17|17710.17|17789.23|17709.23|10
1721751460000|2024-07-23 16:17:40|17789.66|17709.66|17789.3|17709.3|17790.23|17710.23|17788.64|17708.64|9
1721751470000|2024-07-23 16:17:50|17789.68|17709.68|17789.11|17709.11|17789.73|17709.73|17788.95|17708.95|10
1721751480000|2024-07-23 16:18:00|17789.14|17709.14|17788.79|17708.79|17789.38|17709.38|17788.63|17708.63|10
1721751490000|2024-07-23 16:18:10|17788.04|17708.04|17785.11|17705.11|17788.04|17708.04|17785.11|17705.11|10
1721751500000|2024-07-23 16:18:20|17784.68|17704.68|17782.67|17702.67|17784.68|17704.68|17782.54|17702.54|10
1721751510000|2024-07-23 16:18:30|17780.21|17700.21|17777.73|17697.73|17780.21|17700.21|17777.73|17697.73|10
1721751520000|2024-07-23 16:18:40|17777.41|17697.41|17778.04|17698.04|17778.19|17698.19|17776.79|17696.79|10
1721751530000|2024-07-23 16:18:50|17777.88|17697.88|17777.5|17697.5|17779.27|17699.27|17777.49|17697.49|10
1721751540000|2024-07-23 16:19:00|17777.12|17697.12|17776.57|17696.57|17777.32|17697.32|17775.65|17695.65|9
1721751550000|2024-07-23 16:19:10|17776.09|17696.09|17774.86|17694.86|17776.32|17696.32|17774.86|17694.86|10
1721751560000|2024-07-23 16:19:20|17775.1|17695.1|17776.11|17696.11|17776.11|17696.11|17775.1|17695.1|10
1721751570000|2024-07-23 16:19:30|17775.16|17695.16|17773.55|17693.55|17775.16|17695.16|17773.52|17693.52|9
1721751580000|2024-07-23 16:19:40|17773.53|17693.53|17771.88|17691.88|17773.53|17693.53|17771.74|17691.74|10
1721751590000|2024-07-23 16:19:50|17772.21|17692.21|17775.19|17695.19|17775.2|17695.2|17772.03|17692.03|10
1721751600000|2024-07-23 16:20:00|17775.52|17695.52|17776.71|17696.71|17777.33|17697.33|17775.52|17695.52|10
1721751610000|2024-07-23 16:20:10|17776.79|17696.79|17779.32|17699.32|17779.52|17699.52|17776.79|17696.79|10
1721751620000|2024-07-23 16:20:20|17779.02|17699.02|17785.72|17705.72|17786|17706|17779.02|17699.02|10
1721751630000|2024-07-23 16:20:30|17785.84|17705.84|17785.77|17705.77|17786.99|17706.99|17785.49|17705.49|10
1721751640000|2024-07-23 16:20:40|17786.05|17706.05|17785.76|17705.76|17786.81|17706.81|17784.91|17704.91|10
1721751650000|2024-07-23 16:20:50|17785.3|17705.3|17785.55|17705.55|17785.55|17705.55|17784.93|17704.93|10
1721751660000|2024-07-23 16:21:00|17786.18|17706.18|17787.23|17707.23|17787.67|17707.67|17786.18|17706.18|10
1721751670000|2024-07-23 16:21:10|17787.06|17707.06|17787.11|17707.11|17788.1|17708.1|17786.71|17706.71|10
1721751680000|2024-07-23 16:21:20|17787.12|17707.12|17791.28|17711.28|17791.28|17711.28|17786.94|17706.94|10
1721751690000|2024-07-23 16:21:30|17791.06|17711.06|17794.3|17714.3|17794.96|17714.96|17791.06|17711.06|10
1721751700000|2024-07-23 16:21:40|17794.21|17714.21|17795.73|17715.73|17797.06|17717.06|17794.21|17714.21|10
1721751710000|2024-07-23 16:21:50|17795.48|17715.48|17796.61|17716.61|17797.06|17717.06|17794.88|17714.88|10
1721751720000|2024-07-23 16:22:00|17796.28|17716.28|17791.47|17711.47|17796.28|17716.28|17791.47|17711.47|10
1721751730000|2024-07-23 16:22:10|17790.77|17710.77|17787.6|17707.6|17790.77|17710.77|17787.3|17707.3|10
1721751740000|2024-07-23 16:22:20|17787.03|17707.03|17781.15|17701.15|17787.03|17707.03|17781.12|17701.12|10
1721751750000|2024-07-23 16:22:30|17781.46|17701.46|17783.62|17703.62|17784.57|17704.57|17781.46|17701.46|10
1721751760000|2024-07-23 16:22:40|17783.82|17703.82|17783.39|17703.39|17784.34|17704.34|17783.39|17703.39|10
1721751770000|2024-07-23 16:22:50|17783.01|17703.01|17782.06|17702.06|17783.02|17703.02|17782.06|17702.06|10
1721751780000|2024-07-23 16:23:00|17781.94|17701.94|17779.57|17699.57|17782.15|17702.15|17779.57|17699.57|10
1721751790000|2024-07-23 16:23:10|17778.34|17698.34|17775.99|17695.99|17778.34|17698.34|17775.71|17695.71|10
1721751800000|2024-07-23 16:23:20|17773.88|17693.88|17780.48|17700.48|17780.48|17700.48|17773.88|17693.88|9
1721751810000|2024-07-23 16:23:30|17781.28|17701.28|17783.18|17703.18|17783.18|17703.18|17780.2|17700.2|10
1721751820000|2024-07-23 16:23:40|17783.72|17703.72|17788.16|17708.16|17788.16|17708.16|17783.66|17703.66|10
1721751830000|2024-07-23 16:23:50|17787.96|17707.96|17789.06|17709.06|17789.06|17709.06|17787.59|17707.59|10
1721751840000|2024-07-23 16:24:00|17788.57|17708.57|17790.17|17710.17|17790.2|17710.2|17788.57|17708.57|10
1721751850000|2024-07-23 16:24:10|17790.19|17710.19|17790.97|17710.97|17791.2|17711.2|17788.7|17708.7|10
1721751860000|2024-07-23 16:24:20|17791.1|17711.1|17789.11|17709.11|17791.1|17711.1|17789.11|17709.11|10
1721751870000|2024-07-23 16:24:30|17789.36|17709.36|17789.83|17709.83|17789.83|17709.83|17788.87|17708.87|9
1721751880000|2024-07-23 16:24:40|17790.25|17710.25|17790.01|17710.01|17790.4|17710.4|17789.62|17709.62|10
1721751890000|2024-07-23 16:24:50|17790.27|17710.27|17790.16|17710.16|17790.59|17710.59|17790.03|17710.03|10
1721751900000|2024-07-23 16:25:00|17789.94|17709.94|17785.91|17705.91|17789.94|17709.94|17785.36|17705.36|10
1721751910000|2024-07-23 16:25:10|17785.76|17705.76|17785.94|17705.94|17785.94|17705.94|17784.59|17704.59|10
1721751920000|2024-07-23 16:25:20|17786.15|17706.15|17794.43|17714.43|17794.77|17714.77|17786.15|17706.15|10
1721751930000|2024-07-23 16:25:30|17794.59|17714.59|17799.43|17719.43|17799.43|17719.43|17794.58|17714.58|10
1721751940000|2024-07-23 16:25:40|17799.62|17719.62|17803.12|17723.12|17803.69|17723.69|17799.62|17719.62|10
1721751950000|2024-07-23 16:25:50|17803.07|17723.07|17801.32|17721.32|17803.07|17723.07|17800.84|17720.84|10
1721751960000|2024-07-23 16:26:00|17800.9|17720.9|17799.13|17719.13|17800.95|17720.95|17797.68|17717.68|10
1721751970000|2024-07-23 16:26:10|17799.65|17719.65|17799.16|17719.16|17800.37|17720.37|17799.1|17719.1|10
1721751980000|2024-07-23 16:26:20|17798.56|17718.56|17795.64|17715.64|17798.56|17718.56|17795.53|17715.53|9
1721751990000|2024-07-23 16:26:30|17794.45|17714.45|17792.62|17712.62|17794.88|17714.88|17792.62|17712.62|10
1721752000000|2024-07-23 16:26:40|17791.52|17711.52|17789.3|17709.3|17791.52|17711.52|17789.3|17709.3|10
1721752010000|2024-07-23 16:26:50|17789.02|17709.02|17788.96|17708.96|17789.24|17709.24|17788.12|17708.12|9
1721752020000|2024-07-23 16:27:00|17788.27|17708.27|17782.34|17702.34|17788.27|17708.27|17782.34|17702.34|10
1721752030000|2024-07-23 16:27:10|17781.34|17701.34|17778.6|17698.6|17781.34|17701.34|17778.6|17698.6|10
1721752040000|2024-07-23 16:27:20|17775.01|17695.01|17771.83|17691.83|17775.01|17695.01|17771.83|17691.83|10
1721752050000|2024-07-23 16:27:30|17772.19|17692.19|17769.76|17689.76|17772.19|17692.19|17769.76|17689.76|10
1721752060000|2024-07-23 16:27:40|17769.74|17689.74|17764.16|17684.16|17770.42|17690.42|17764.16|17684.16|10
1721752070000|2024-07-23 16:27:50|17764.04|17684.04|17762.94|17682.94|17764.19|17684.19|17762.83|17682.83|10
1721752080000|2024-07-23 16:28:00|17763.48|17683.48|17764.58|17684.58|17764.58|17684.58|17763.25|17683.25|10
1721752090000|2024-07-23 16:28:10|17764.43|17684.43|17760.27|17680.27|17764.43|17684.43|17759.86|17679.86|10
1721752100000|2024-07-23 16:28:20|17758.79|17678.79|17744.06|17664.06|17758.79|17678.79|17744.06|17664.06|10
1721752110000|2024-07-23 16:28:30|17744.58|17664.58|17741.01|17661.01|17744.58|17664.58|17741.01|17661.01|9
1721752120000|2024-07-23 16:28:40|17741.69|17661.69|17741.96|17661.96|17742.28|17662.28|17741.65|17661.65|10
1721752130000|2024-07-23 16:28:50|17741.77|17661.77|17742.15|17662.15|17742.64|17662.64|17741.59|17661.59|10
1721752140000|2024-07-23 16:29:00|17741.94|17661.94|17742.38|17662.38|17742.78|17662.78|17741.79|17661.79|10
1721752150000|2024-07-23 16:29:10|17742.59|17662.59|17741.48|17661.48|17743.32|17663.32|17741.48|17661.48|10
1721752160000|2024-07-23 16:29:20|17741.8|17661.8|17740.97|17660.97|17741.8|17661.8|17740.82|17660.82|9
1721752170000|2024-07-23 16:29:30|17741.02|17661.02|17738.22|17658.22|17741.67|17661.67|17737.7|17657.7|10
1721752180000|2024-07-23 16:29:40|17738.71|17658.71|17739.97|17659.97|17740.15|17660.15|17738.71|17658.71|10
1721752190000|2024-07-23 16:29:50|17739.2|17659.2|17741.93|17661.93|17741.93|17661.93|17739.2|17659.2|10
1721752200000|2024-07-23 16:30:00|17741.85|17661.85|17740.8|17660.8|17741.85|17661.85|17739.53|17659.53|10
1721752210000|2024-07-23 16:30:10|17739.18|17659.18|17734.23|17654.23|17739.18|17659.18|17734.23|17654.23|10
1721752220000|2024-07-23 16:30:20|17734.04|17654.04|17727.92|17647.92|17734.56|17654.56|17727.33|17647.33|10
1721752230000|2024-07-23 16:30:30|17727.58|17647.58|17722.46|17642.46|17727.58|17647.58|17722.46|17642.46|10
1721752240000|2024-07-23 16:30:40|17721.25|17641.25|17707.17|17627.17|17721.25|17641.25|17707.17|17627.17|10
1721752250000|2024-07-23 16:30:50|17707.24|17627.24|17699.92|17619.92|17707.24|17627.24|17699.92|17619.92|10
1721752260000|2024-07-23 16:31:00|17699.65|17619.65|17701.25|17621.25|17702.29|17622.29|17699.04|17619.04|10
1721752270000|2024-07-23 16:31:10|17700.07|17620.07|17702.44|17622.44|17703.75|17623.75|17700.07|17620.07|10
1721752280000|2024-07-23 16:31:20|17702.15|17622.15|17704.01|17624.01|17704.01|17624.01|17702.15|17622.15|10
1721752290000|2024-07-23 16:31:30|17704.56|17624.56|17709.58|17629.58|17709.58|17629.58|17704.46|17624.46|10
1721752300000|2024-07-23 16:31:40|17709.3|17629.3|17709.61|17629.61|17712.09|17632.09|17709.3|17629.3|10
1721752310000|2024-07-23 16:31:50|17709.43|17629.43|17704.65|17624.65|17709.43|17629.43|17704.65|17624.65|10
1721752320000|2024-07-23 16:32:00|17703.96|17623.96|17703.58|17623.58|17703.96|17623.96|17702.38|17622.38|10
1721752330000|2024-07-23 16:32:10|17703.61|17623.61|17704.35|17624.35|17704.35|17624.35|17703.2|17623.2|10
1721752340000|2024-07-23 16:32:20|17704.85|17624.85|17706.79|17626.79|17707.09|17627.09|17704.85|17624.85|10
1721752350000|2024-07-23 16:32:30|17706.89|17626.89|17705.41|17625.41|17706.89|17626.89|17704.71|17624.71|10
1721752360000|2024-07-23 16:32:40|17704.93|17624.93|17704.87|17624.87|17705.16|17625.16|17704.55|17624.55|10
1721752370000|2024-07-23 16:32:50|17705.02|17625.02|17705.78|17625.78|17705.78|17625.78|17704.77|17624.77|10
1721752380000|2024-07-23 16:33:00|17705.83|17625.83|17705.3|17625.3|17706.16|17626.16|17705.3|17625.3|10
1721752390000|2024-07-23 16:33:10|17704.69|17624.69|17706.57|17626.57|17706.57|17626.57|17704.69|17624.69|10
1721752400000|2024-07-23 16:33:20|17707.18|17627.18|17709.62|17629.62|17709.62|17629.62|17707.18|17627.18|10
1721752410000|2024-07-23 16:33:30|17709.38|17629.38|17709.97|17629.97|17710.42|17630.42|17709.38|17629.38|10
1721752420000|2024-07-23 16:33:40|17709.69|17629.69|17711.88|17631.88|17711.88|17631.88|17709.69|17629.69|10
1721752430000|2024-07-23 16:33:50|17711.91|17631.91|17715.19|17635.19|17715.36|17635.36|17711.91|17631.91|9
1721752440000|2024-07-23 16:34:00|17715.26|17635.26|17718.74|17638.74|17719.47|17639.47|17715.26|17635.26|10
1721752450000|2024-07-23 16:34:10|17717.06|17637.06|17717.62|17637.62|17718.15|17638.15|17716.41|17636.41|9
1721752460000|2024-07-23 16:34:20|17717.59|17637.59|17718.12|17638.12|17718.99|17638.99|17717.59|17637.59|10
1721752470000|2024-07-23 16:34:30|17717.35|17637.35|17713.81|17633.81|17717.35|17637.35|17713.81|17633.81|10
1721752480000|2024-07-23 16:34:40|17713.32|17633.32|17712.5|17632.5|17713.36|17633.36|17711.86|17631.86|9
1721752490000|2024-07-23 16:34:50|17712.99|17632.99|17712.29|17632.29|17713.24|17633.24|17712.29|17632.29|10
1721752500000|2024-07-23 16:35:00|17712.44|17632.44|17714.07|17634.07|17714.07|17634.07|17712.23|17632.23|10
1721752510000|2024-07-23 16:35:10|17714.19|17634.19|17716.61|17636.61|17716.78|17636.78|17714.19|17634.19|10
1721752520000|2024-07-23 16:35:20|17716.52|17636.52|17717.49|17637.49|17717.49|17637.49|17716.09|17636.09|10
1721752530000|2024-07-23 16:35:30|17718.39|17638.39|17717.76|17637.76|17718.39|17638.39|17716.92|17636.92|9
1721752540000|2024-07-23 16:35:40|17718.01|17638.01|17722.41|17642.41|17722.41|17642.41|17718.01|17638.01|10
1721752550000|2024-07-23 16:35:50|17722.23|17642.23|17723.9|17643.9|17723.9|17643.9|17722.23|17642.23|10
1721752560000|2024-07-23 16:36:00|17724.77|17644.77|17725.6|17645.6|17725.99|17645.99|17724.25|17644.25|10
1721752570000|2024-07-23 16:36:10|17725.41|17645.41|17718.39|17638.39|17725.41|17645.41|17718.39|17638.39|10
1721752580000|2024-07-23 16:36:20|17717.48|17637.48|17711.25|17631.25|17717.48|17637.48|17711.25|17631.25|10
1721752590000|2024-07-23 16:36:30|17711.11|17631.11|17699.64|17619.64|17711.11|17631.11|17699.64|17619.64|10
1721752600000|2024-07-23 16:36:40|17700.18|17620.18|17701.67|17621.67|17701.67|17621.67|17699.29|17619.29|10
1721752610000|2024-07-23 16:36:50|17701.35|17621.35|17705.53|17625.53|17705.53|17625.53|17701.27|17621.27|10
1721752620000|2024-07-23 16:37:00|17705.89|17625.89|17707.78|17627.78|17707.78|17627.78|17705.89|17625.89|10
1721752630000|2024-07-23 16:37:10|17708.09|17628.09|17705.64|17625.64|17708.37|17628.37|17705.35|17625.35|10
1721752640000|2024-07-23 16:37:20|17705.77|17625.77|17705.43|17625.43|17706.62|17626.62|17705.37|17625.37|10
1721752650000|2024-07-23 16:37:30|17705.52|17625.52|17704.29|17624.29|17705.52|17625.52|17704.23|17624.23|10
1721752660000|2024-07-23 16:37:40|17704.08|17624.08|17697.74|17617.74|17704.08|17624.08|17697.74|17617.74|9
1721752670000|2024-07-23 16:37:50|17696.94|17616.94|17688.28|17608.28|17696.94|17616.94|17688.28|17608.28|10
1721752680000|2024-07-23 16:38:00|17687.59|17607.59|17685.59|17605.59|17687.71|17607.71|17684.89|17604.89|10
1721752690000|2024-07-23 16:38:10|17684.82|17604.82|17686.83|17606.83|17686.95|17606.95|17684.82|17604.82|9
1721752700000|2024-07-23 16:38:20|17686.32|17606.32|17683.17|17603.17|17686.67|17606.67|17683.17|17603.17|10
1721752710000|2024-07-23 16:38:30|17682.36|17602.36|17677.4|17597.4|17682.36|17602.36|17677.4|17597.4|10
1721752720000|2024-07-23 16:38:40|17676.9|17596.9|17665.54|17585.54|17677.27|17597.27|17664.17|17584.17|10
1721752730000|2024-07-23 16:38:50|17665.77|17585.77|17671.36|17591.36|17671.36|17591.36|17665.67|17585.67|10
1721752740000|2024-07-23 16:39:00|17671.23|17591.23|17674.49|17594.49|17674.49|17594.49|17671.23|17591.23|10
1721752750000|2024-07-23 16:39:10|17674.85|17594.85|17673.96|17593.96|17675.7|17595.7|17673.96|17593.96|10
1721752760000|2024-07-23 16:39:20|17673.07|17593.07|17669.83|17589.83|17673.07|17593.07|17669.3|17589.3|10
1721752770000|2024-07-23 16:39:30|17669.74|17589.74|17667.76|17587.76|17669.74|17589.74|17667.76|17587.76|10
1721752780000|2024-07-23 16:39:40|17667.73|17587.73|17671.64|17591.64|17671.64|17591.64|17667.35|17587.35|9
1721752790000|2024-07-23 16:39:50|17671.66|17591.66|17672.66|17592.66|17672.66|17592.66|17671.27|17591.27|10
1721752800000|2024-07-23 16:40:00|17671.84|17591.84|17673.89|17593.89|17674.04|17594.04|17671.6|17591.6|10
1721752810000|2024-07-23 16:40:10|17673.7|17593.7|17676.23|17596.23|17676.23|17596.23|17672.85|17592.85|10
1721752820000|2024-07-23 16:40:20|17675.82|17595.82|17676.29|17596.29|17677.47|17597.47|17675.67|17595.67|10
1721752830000|2024-07-23 16:40:30|17676.67|17596.67|17677.36|17597.36|17677.96|17597.96|17676.67|17596.67|10
1721752840000|2024-07-23 16:40:40|17677.34|17597.34|17680.22|17600.22|17680.22|17600.22|17677.29|17597.29|10
1721752850000|2024-07-23 16:40:50|17680.24|17600.24|17688.58|17608.58|17688.58|17608.58|17680.24|17600.24|10
1721752860000|2024-07-23 16:41:00|17688.73|17608.73|17687.62|17607.62|17688.73|17608.73|17687.62|17607.62|10
1721752870000|2024-07-23 16:41:10|17686.76|17606.76|17685.67|17605.67|17686.89|17606.89|17685.67|17605.67|10
1721752880000|2024-07-23 16:41:20|17685.66|17605.66|17685.58|17605.58|17686.62|17606.62|17684.91|17604.91|10
1721752890000|2024-07-23 16:41:30|17685.41|17605.41|17681.62|17601.62|17685.41|17605.41|17681.62|17601.62|10
1721752900000|2024-07-23 16:41:40|17681.71|17601.71|17681.65|17601.65|17682.36|17602.36|17681.65|17601.65|10
1721752910000|2024-07-23 16:41:50|17681.64|17601.64|17678.9|17598.9|17681.64|17601.64|17678.9|17598.9|10
1721752920000|2024-07-23 16:42:00|17678.27|17598.27|17674.62|17594.62|17678.27|17598.27|17673.84|17593.84|10
1721752930000|2024-07-23 16:42:10|17674.05|17594.05|17677.33|17597.33|17677.33|17597.33|17674.05|17594.05|10
1721752940000|2024-07-23 16:42:20|17676.95|17596.95|17677.08|17597.08|17678.42|17598.42|17676.95|17596.95|10
1721752950000|2024-07-23 16:42:30|17676.47|17596.47|17672.48|17592.48|17676.47|17596.47|17672.48|17592.48|10
1721752960000|2024-07-23 16:42:40|17671.45|17591.45|17661.12|17581.12|17671.45|17591.45|17660.95|17580.95|10
1721752970000|2024-07-23 16:42:50|17661.81|17581.81|17659.06|17579.06|17661.81|17581.81|17657.14|17577.14|10
1721752980000|2024-07-23 16:43:00|17658.92|17578.92|17657.75|17577.75|17658.96|17578.96|17657.75|17577.75|10
1721752990000|2024-07-23 16:43:10|17657.28|17577.28|17656.08|17576.08|17657.28|17577.28|17656.08|17576.08|10
1721753000000|2024-07-23 16:43:20|17655.45|17575.45|17652.26|17572.26|17655.45|17575.45|17652.26|17572.26|9
1721753010000|2024-07-23 16:43:30|17653|17573|17657.27|17577.27|17657.58|17577.58|17653|17573|10
1721753020000|2024-07-23 16:43:40|17657.6|17577.6|17658.36|17578.36|17658.36|17578.36|17657.43|17577.43|10
1721753030000|2024-07-23 16:43:50|17657.8|17577.8|17655.33|17575.33|17657.8|17577.8|17655.33|17575.33|10
1721753040000|2024-07-23 16:44:00|17655.55|17575.55|17653.35|17573.35|17655.58|17575.58|17653.35|17573.35|9
1721753050000|2024-07-23 16:44:10|17653.76|17573.76|17651.85|17571.85|17653.76|17573.76|17651.85|17571.85|10
1721753060000|2024-07-23 16:44:20|17651.82|17571.82|17643.88|17563.88|17651.82|17571.82|17643.88|17563.88|9
1721753070000|2024-07-23 16:44:30|17644.77|17564.77|17641.94|17561.94|17644.77|17564.77|17641.94|17561.94|10
1721753080000|2024-07-23 16:44:40|17641.56|17561.56|17632.79|17552.79|17641.83|17561.83|17632.79|17552.79|10
1721753090000|2024-07-23 16:44:50|17632.87|17552.87|17628.12|17548.12|17632.87|17552.87|17628.12|17548.12|10
1721753100000|2024-07-23 16:45:00|17626.39|17546.39|17621.6|17541.6|17626.39|17546.39|17620.58|17540.58|9
1721753110000|2024-07-23 16:45:10|17621.07|17541.07|17615.85|17535.85|17621.07|17541.07|17613.92|17533.92|10
1721753120000|2024-07-23 16:45:20|17616.74|17536.74|17623.71|17543.71|17623.71|17543.71|17616.74|17536.74|10
1721753130000|2024-07-23 16:45:30|17623.7|17543.7|17626.84|17546.84|17627.71|17547.71|17623.37|17543.37|10
1721753140000|2024-07-23 16:45:40|17627.13|17547.13|17627.51|17547.51|17627.86|17547.86|17626.25|17546.25|10
1721753150000|2024-07-23 16:45:50|17627.45|17547.45|17629.66|17549.66|17629.66|17549.66|17627.4|17547.4|10
1721753160000|2024-07-23 16:46:00|17629.81|17549.81|17631.77|17551.77|17631.85|17551.85|17629.54|17549.54|10
1721753170000|2024-07-23 16:46:10|17631.35|17551.35|17626.63|17546.63|17631.66|17551.66|17626.63|17546.63|10
1721753180000|2024-07-23 16:46:20|17625.02|17545.02|17625.41|17545.41|17627.5|17547.5|17624.46|17544.46|10
1721753190000|2024-07-23 16:46:30|17625.9|17545.9|17626.73|17546.73|17628.87|17548.87|17625.59|17545.59|10
1721753200000|2024-07-23 16:46:40|17626.52|17546.52|17622.34|17542.34|17626.79|17546.79|17622.34|17542.34|10
1721753210000|2024-07-23 16:46:50|17622.49|17542.49|17625.66|17545.66|17625.66|17545.66|17622.25|17542.25|10
1721753220000|2024-07-23 16:47:00|17625.36|17545.36|17628.32|17548.32|17628.84|17548.84|17625.36|17545.36|10
1721753230000|2024-07-23 16:47:10|17627.92|17547.92|17628.37|17548.37|17628.37|17548.37|17627.21|17547.21|10
1721753240000|2024-07-23 16:47:20|17628.82|17548.82|17632.76|17552.76|17632.76|17552.76|17628.82|17548.82|10
1721753250000|2024-07-23 16:47:30|17633.95|17553.95|17636.86|17556.86|17636.86|17556.86|17633.95|17553.95|10
1721753260000|2024-07-23 16:47:40|17637.28|17557.28|17638.69|17558.69|17639.01|17559.01|17637.28|17557.28|10
1721753270000|2024-07-23 16:47:50|17639|17559|17644.29|17564.29|17644.29|17564.29|17638.98|17558.98|10
1721753280000|2024-07-23 16:48:00|17644.65|17564.65|17646.32|17566.32|17646.32|17566.32|17644.65|17564.65|10
1721753290000|2024-07-23 16:48:10|17646.13|17566.13|17648.34|17568.34|17648.47|17568.47|17646.13|17566.13|10
1721753300000|2024-07-23 16:48:20|17649.42|17569.42|17653.63|17573.63|17653.96|17573.96|17649.42|17569.42|10
1721753310000|2024-07-23 16:48:30|17653.54|17573.54|17657.75|17577.75|17657.75|17577.75|17653.48|17573.48|10
1721753320000|2024-07-23 16:48:40|17659.34|17579.34|17664.34|17584.34|17664.34|17584.34|17659.34|17579.34|10
1721753330000|2024-07-23 16:48:50|17664.57|17584.57|17664.44|17584.44|17664.79|17584.79|17663.31|17583.31|10
1721753340000|2024-07-23 16:49:00|17664.73|17584.73|17661.87|17581.87|17664.73|17584.73|17661.87|17581.87|10
1721753350000|2024-07-23 16:49:10|17661.79|17581.79|17664.36|17584.36|17664.36|17584.36|17661.39|17581.39|10
1721753360000|2024-07-23 16:49:20|17665.35|17585.35|17666.31|17586.31|17666.31|17586.31|17665.35|17585.35|10
1721753370000|2024-07-23 16:49:30|17666.44|17586.44|17666.32|17586.32|17666.51|17586.51|17666.32|17586.32|10
1721753380000|2024-07-23 16:49:40|17666.44|17586.44|17661.19|17581.19|17666.44|17586.44|17661.19|17581.19|10
1721753390000|2024-07-23 16:49:50|17660.84|17580.84|17661.75|17581.75|17661.75|17581.75|17660.76|17580.76|10
1721753400000|2024-07-23 16:50:00|17661.93|17581.93|17660.45|17580.45|17661.93|17581.93|17660.45|17580.45|10
1721753410000|2024-07-23 16:50:10|17659.91|17579.91|17664.32|17584.32|17664.32|17584.32|17659.91|17579.91|9
1721753420000|2024-07-23 16:50:20|17664.21|17584.21|17666.82|17586.82|17666.82|17586.82|17664.21|17584.21|10
1721753430000|2024-07-23 16:50:30|17666.72|17586.72|17661.15|17581.15|17667.02|17587.02|17661.15|17581.15|10
1721753440000|2024-07-23 16:50:40|17660.58|17580.58|17657.28|17577.28|17661|17581|17657.28|17577.28|10
1721753450000|2024-07-23 16:50:50|17657.15|17577.15|17654.13|17574.13|17657.15|17577.15|17654.13|17574.13|10
1721753460000|2024-07-23 16:51:00|17653.41|17573.41|17651.51|17571.51|17653.41|17573.41|17650.18|17570.18|10
1721753470000|2024-07-23 16:51:10|17650.89|17570.89|17646.21|17566.21|17650.89|17570.89|17646.21|17566.21|10
1721753480000|2024-07-23 16:51:20|17646.2|17566.2|17646.25|17566.25|17646.95|17566.95|17646.19|17566.19|10
1721753490000|2024-07-23 16:51:30|17645.69|17565.69|17634.78|17554.78|17645.69|17565.69|17634.78|17554.78|10
1721753500000|2024-07-23 16:51:40|17632.71|17552.71|17620.92|17540.92|17632.71|17552.71|17620.92|17540.92|10
1721753510000|2024-07-23 16:51:50|17619.92|17539.92|17613.64|17533.64|17619.92|17539.92|17613.04|17533.04|10
1721753520000|2024-07-23 16:52:00|17613.47|17533.47|17610.93|17530.93|17613.47|17533.47|17610.48|17530.48|10
1721753530000|2024-07-23 16:52:10|17610.77|17530.77|17610.19|17530.19|17611.89|17531.89|17608.94|17528.94|10
1721753540000|2024-07-23 16:52:20|17610.02|17530.02|17613.47|17533.47|17613.47|17533.47|17609.71|17529.71|10
1721753550000|2024-07-23 16:52:30|17613.91|17533.91|17618.93|17538.93|17618.93|17538.93|17613.91|17533.91|10
1721753560000|2024-07-23 16:52:40|17619.05|17539.05|17617.07|17537.07|17619.05|17539.05|17616.79|17536.79|10
1721753570000|2024-07-23 16:52:50|17616.96|17536.96|17620.17|17540.17|17620.17|17540.17|17616.96|17536.96|10
1721753580000|2024-07-23 16:53:00|17619.97|17539.97|17616.84|17536.84|17619.97|17539.97|17616.84|17536.84|10
1721753590000|2024-07-23 16:53:10|17616.72|17536.72|17604.31|17524.31|17616.72|17536.72|17604.31|17524.31|10
1721753600000|2024-07-23 16:53:20|17602.19|17522.19|17598.71|17518.71|17602.48|17522.48|17598.71|17518.71|10
1721753610000|2024-07-23 16:53:30|17598.3|17518.3|17577.41|17497.41|17598.3|17518.3|17577.41|17497.41|10
1721753620000|2024-07-23 16:53:40|17576.8|17496.8|17579.16|17499.16|17579.16|17499.16|17576.8|17496.8|10
1721753630000|2024-07-23 16:53:50|17578.51|17498.51|17566.67|17486.67|17578.51|17498.51|17566.67|17486.67|10
1721753640000|2024-07-23 16:54:00|17566.13|17486.13|17560.48|17480.48|17566.13|17486.13|17558.28|17478.28|10
1721753650000|2024-07-23 16:54:10|17564.05|17484.05|17566.42|17486.42|17566.9|17486.9|17564.05|17484.05|10
1721753660000|2024-07-23 16:54:20|17564.05|17484.05|17558.07|17478.07|17565.7|17485.7|17558.07|17478.07|10
1721753670000|2024-07-23 16:54:30|17557.62|17477.62|17556.87|17476.87|17558.81|17478.81|17556.59|17476.59|10
1721753680000|2024-07-23 16:54:40|17557.94|17477.94|17559.81|17479.81|17560.19|17480.19|17557.76|17477.76|10
1721753690000|2024-07-23 16:54:50|17559.95|17479.95|17549.03|17469.03|17559.95|17479.95|17549.03|17469.03|10
1721753700000|2024-07-23 16:55:00|17549.04|17469.04|17550.16|17470.16|17551.13|17471.13|17549.04|17469.04|10
1721753710000|2024-07-23 16:55:10|17548.86|17468.86|17551.2|17471.2|17551.6|17471.6|17548.5|17468.5|10
1721753720000|2024-07-23 16:55:20|17551.39|17471.39|17550.52|17470.52|17552.93|17472.93|17547.79|17467.79|10
1721753730000|2024-07-23 16:55:30|17550.58|17470.58|17545.68|17465.68|17551.12|17471.12|17545.36|17465.36|10
1721753740000|2024-07-23 16:55:40|17544.89|17464.89|17544.02|17464.02|17545.53|17465.53|17543.13|17463.13|10
1721753750000|2024-07-23 16:55:50|17544.79|17464.79|17546.98|17466.98|17546.98|17466.98|17544.62|17464.62|10
1721753760000|2024-07-23 16:56:00|17546.55|17466.55|17550.53|17470.53|17550.54|17470.54|17546.26|17466.26|10
1721753770000|2024-07-23 16:56:10|17550.03|17470.03|17557.85|17477.85|17557.85|17477.85|17550.03|17470.03|10
1721753780000|2024-07-23 16:56:20|17559.34|17479.34|17564.98|17484.98|17564.99|17484.99|17559.34|17479.34|10
1721753790000|2024-07-23 16:56:30|17565.46|17485.46|17565.27|17485.27|17565.46|17485.46|17563.52|17483.52|10
1721753800000|2024-07-23 16:56:40|17565.64|17485.64|17569.27|17489.27|17569.27|17489.27|17565.53|17485.53|10
1721753810000|2024-07-23 16:56:50|17568.69|17488.69|17568.02|17488.02|17569.03|17489.03|17567.63|17487.63|10
1721753820000|2024-07-23 16:57:00|17567.41|17487.41|17561.08|17481.08|17568.31|17488.31|17561.08|17481.08|10
1721753830000|2024-07-23 16:57:10|17561.48|17481.48|17557.67|17477.67|17561.48|17481.48|17557.67|17477.67|10
1721753840000|2024-07-23 16:57:20|17557.22|17477.22|17551.77|17471.77|17557.22|17477.22|17551.55|17471.55|10
1721753850000|2024-07-23 16:57:30|17551.79|17471.79|17552.85|17472.85|17553.27|17473.27|17551.79|17471.79|10
1721753860000|2024-07-23 16:57:40|17552.44|17472.44|17555.88|17475.88|17555.88|17475.88|17552.44|17472.44|9
1721753870000|2024-07-23 16:57:50|17557.53|17477.53|17560.65|17480.65|17560.65|17480.65|17557.53|17477.53|10
1721753880000|2024-07-23 16:58:00|17561.12|17481.12|17561.29|17481.29|17562.12|17482.12|17560.88|17480.88|10
1721753890000|2024-07-23 16:58:10|17561.52|17481.52|17564.22|17484.22|17564.22|17484.22|17561.52|17481.52|10
1721753900000|2024-07-23 16:58:20|17564.85|17484.85|17565.96|17485.96|17565.96|17485.96|17564.85|17484.85|10
1721753910000|2024-07-23 16:58:30|17565.91|17485.91|17567.76|17487.76|17567.81|17487.81|17565.91|17485.91|9
1721753920000|2024-07-23 16:58:40|17567.47|17487.47|17566.57|17486.57|17567.5|17487.5|17566.57|17486.57|10
1721753930000|2024-07-23 16:58:50|17566.26|17486.26|17561.39|17481.39|17566.26|17486.26|17560.89|17480.89|10
1721753940000|2024-07-23 16:59:00|17560.57|17480.57|17558.13|17478.13|17560.57|17480.57|17558.13|17478.13|10
1721753950000|2024-07-23 16:59:10|17556.8|17476.8|17551.3|17471.3|17556.8|17476.8|17550.88|17470.88|10
1721753960000|2024-07-23 16:59:20|17550.3|17470.3|17533.2|17453.2|17550.3|17470.3|17533.2|17453.2|10
1721753970000|2024-07-23 16:59:30|17533.65|17453.65|17523.09|17443.09|17533.65|17453.65|17523.09|17443.09|10
1721753980000|2024-07-23 16:59:40|17521.11|17441.11|17516.8|17436.8|17521.11|17441.11|17516.54|17436.54|9
1721753990000|2024-07-23 16:59:50|17517.1|17437.1|17511.5|17431.5|17517.1|17437.1|17511.32|17431.32|10
1721754000000|2024-07-23 17:00:00|17511.11|17431.11|17513.1|17433.1|17513.23|17433.23|17510.47|17430.47|10
1721754010000|2024-07-23 17:00:10|17513.7|17433.7|17519.43|17439.43|17519.43|17439.43|17513.29|17433.29|10
1721754020000|2024-07-23 17:00:20|17520.42|17440.42|17523.42|17443.42|17523.89|17443.89|17520.27|17440.27|10
1721754030000|2024-07-23 17:00:30|17521.8|17441.8|17528.87|17448.87|17528.87|17448.87|17521.8|17441.8|10
1721754040000|2024-07-23 17:00:40|17530.1|17450.1|17527.79|17447.79|17530.1|17450.1|17526.61|17446.61|10
1721754050000|2024-07-23 17:00:50|17529.38|17449.38|17516.89|17436.89|17529.38|17449.38|17515.86|17435.86|10
1721754060000|2024-07-23 17:01:00|17516.42|17436.42|17509.95|17429.95|17516.56|17436.56|17509.95|17429.95|10
1721754070000|2024-07-23 17:01:10|17507.76|17427.76|17490.94|17410.94|17507.77|17427.77|17490.44|17410.44|10
1721754080000|2024-07-23 17:01:20|17491.07|17411.07|17489.27|17409.27|17491.07|17411.07|17487.94|17407.94|9
1721754090000|2024-07-23 17:01:30|17488.48|17408.48|17476.14|17396.14|17488.48|17408.48|17475.54|17395.54|10
1721754100000|2024-07-23 17:01:40|17476.77|17396.77|17479.39|17399.39|17479.39|17399.39|17475.29|17395.29|10
1721754110000|2024-07-23 17:01:50|17481.24|17401.24|17482.8|17402.8|17483.17|17403.17|17480.82|17400.82|10
1721754120000|2024-07-23 17:02:00|17483.05|17403.05|17489.84|17409.84|17489.84|17409.84|17483.05|17403.05|10
1721754130000|2024-07-23 17:02:10|17490.37|17410.37|17498.43|17418.43|17498.43|17418.43|17490.37|17410.37|10
1721754140000|2024-07-23 17:02:20|17501.83|17421.83|17505.1|17425.1|17505.1|17425.1|17501.74|17421.74|10
1721754150000|2024-07-23 17:02:30|17511.36|17431.36|17513.98|17433.98|17513.98|17433.98|17511.36|17431.36|10
1721754160000|2024-07-23 17:02:40|17514.15|17434.15|17519.76|17439.76|17519.76|17439.76|17514.02|17434.02|9
1721754170000|2024-07-23 17:02:50|17520.96|17440.96|17531.71|17451.71|17531.71|17451.71|17520.96|17440.96|10
1721754180000|2024-07-23 17:03:00|17533.03|17453.03|17536.28|17456.28|17536.5|17456.5|17533.03|17453.03|10
1721754190000|2024-07-23 17:03:10|17536.83|17456.83|17543.07|17463.07|17543.07|17463.07|17536.83|17456.83|10
1721754200000|2024-07-23 17:03:20|17544.26|17464.26|17553.08|17473.08|17553.08|17473.08|17544.26|17464.26|10
1721754210000|2024-07-23 17:03:30|17554.19|17474.19|17562.68|17482.68|17562.68|17482.68|17554.19|17474.19|10
1721754220000|2024-07-23 17:03:40|17563.36|17483.36|17573.02|17493.02|17573.02|17493.02|17563.36|17483.36|10
1721754230000|2024-07-23 17:03:50|17572.54|17492.54|17572.53|17492.53|17573.37|17493.37|17572.07|17492.07|10
1721754240000|2024-07-23 17:04:00|17572.03|17492.03|17566.33|17486.33|17572.03|17492.03|17566.33|17486.33|10
1721754250000|2024-07-23 17:04:10|17565.06|17485.06|17560.57|17480.57|17565.06|17485.06|17560.57|17480.57|10
1721754260000|2024-07-23 17:04:20|17561.71|17481.71|17564.7|17484.7|17564.7|17484.7|17561.71|17481.71|10
1721754270000|2024-07-23 17:04:30|17564.61|17484.61|17563.07|17483.07|17565.84|17485.84|17562.27|17482.27|10
1721754280000|2024-07-23 17:04:40|17562.41|17482.41|17562.55|17482.55|17562.59|17482.59|17561.96|17481.96|9
1721754290000|2024-07-23 17:04:50|17562.48|17482.48|17557.63|17477.63|17562.66|17482.66|17557.63|17477.63|10
1721754300000|2024-07-23 17:05:00|17557.12|17477.12|17555.46|17475.46|17557.76|17477.76|17554.38|17474.38|10
1721754310000|2024-07-23 17:05:10|17555.4|17475.4|17557.47|17477.47|17559.4|17479.4|17555.4|17475.4|10
1721754320000|2024-07-23 17:05:20|17555.82|17475.82|17545.07|17465.07|17555.82|17475.82|17545.07|17465.07|10
1721754330000|2024-07-23 17:05:30|17544.48|17464.48|17547.69|17467.69|17547.69|17467.69|17544.26|17464.26|10
1721754340000|2024-07-23 17:05:40|17547.7|17467.7|17542.9|17462.9|17547.7|17467.7|17542.9|17462.9|10
1721754350000|2024-07-23 17:05:50|17540.7|17460.7|17536.61|17456.61|17540.7|17460.7|17535.21|17455.21|10
1721754360000|2024-07-23 17:06:00|17536.66|17456.66|17532.31|17452.31|17536.66|17456.66|17532.31|17452.31|10
1721754370000|2024-07-23 17:06:10|17531.78|17451.78|17520.72|17440.72|17531.78|17451.78|17520.72|17440.72|10
1721754380000|2024-07-23 17:06:20|17518.68|17438.68|17502|17422|17518.68|17438.68|17502|17422|10
1721754390000|2024-07-23 17:06:30|17500.96|17420.96|17491.82|17411.82|17500.96|17420.96|17489.99|17409.99|10
1721754400000|2024-07-23 17:06:40|17492.01|17412.01|17500.48|17420.48|17500.48|17420.48|17492.01|17412.01|10
1721754410000|2024-07-23 17:06:50|17501.59|17421.59|17504.34|17424.34|17504.38|17424.38|17501.59|17421.59|10
1721754420000|2024-07-23 17:07:00|17504.23|17424.23|17499.91|17419.91|17504.52|17424.52|17499.71|17419.71|10
1721754430000|2024-07-23 17:07:10|17500.38|17420.38|17495.89|17415.89|17501.83|17421.83|17495.02|17415.02|10
1721754440000|2024-07-23 17:07:20|17495.85|17415.85|17496.51|17416.51|17496.51|17416.51|17494.9|17414.9|9
1721754450000|2024-07-23 17:07:30|17497.42|17417.42|17506.77|17426.77|17506.77|17426.77|17497.42|17417.42|10
1721754460000|2024-07-23 17:07:40|17508.43|17428.43|17517.16|17437.16|17517.16|17437.16|17508.43|17428.43|10
1721754470000|2024-07-23 17:07:50|17517.76|17437.76|17516.5|17436.5|17518.53|17438.53|17515.65|17435.65|10
1721754480000|2024-07-23 17:08:00|17516.45|17436.45|17517.13|17437.13|17517.13|17437.13|17515.38|17435.38|10
1721754490000|2024-07-23 17:08:10|17518.22|17438.22|17514.99|17434.99|17518.64|17438.64|17514.99|17434.99|10
1721754500000|2024-07-23 17:08:20|17514.33|17434.33|17515.46|17435.46|17515.91|17435.91|17513.01|17433.01|10
1721754510000|2024-07-23 17:08:30|17515.51|17435.51|17520.48|17440.48|17520.48|17440.48|17515.51|17435.51|10
1721754520000|2024-07-23 17:08:40|17520.53|17440.53|17525.28|17445.28|17525.28|17445.28|17520.53|17440.53|10
1721754530000|2024-07-23 17:08:50|17525.59|17445.59|17530.23|17450.23|17530.65|17450.65|17525.59|17445.59|10
1721754540000|2024-07-23 17:09:00|17530.22|17450.22|17538.74|17458.74|17538.74|17458.74|17530.22|17450.22|10
1721754550000|2024-07-23 17:09:10|17539.22|17459.22|17544.68|17464.68|17544.68|17464.68|17539.22|17459.22|10
1721754560000|2024-07-23 17:09:20|17543.32|17463.32|17542.48|17462.48|17543.32|17463.32|17541.59|17461.59|10
1721754570000|2024-07-23 17:09:30|17542.52|17462.52|17542.64|17462.64|17543.2|17463.2|17541.63|17461.63|10
1721754580000|2024-07-23 17:09:40|17542.7|17462.7|17545.81|17465.81|17545.81|17465.81|17542.7|17462.7|10
1721754590000|2024-07-23 17:09:50|17545.19|17465.19|17545.02|17465.02|17545.36|17465.36|17544.52|17464.52|10
1721754600000|2024-07-23 17:10:00|17545.3|17465.3|17543.08|17463.08|17545.53|17465.53|17543.02|17463.02|10
1721754610000|2024-07-23 17:10:10|17542.76|17462.76|17530.55|17450.55|17542.76|17462.76|17530.55|17450.55|10
1721754620000|2024-07-23 17:10:20|17530.51|17450.51|17527.09|17447.09|17530.51|17450.51|17527.09|17447.09|10
1721754630000|2024-07-23 17:10:30|17526.55|17446.55|17517.66|17437.66|17526.55|17446.55|17517.66|17437.66|10
1721754640000|2024-07-23 17:10:40|17516.65|17436.65|17518.64|17438.64|17518.87|17438.87|17516.51|17436.51|10
1721754650000|2024-07-23 17:10:50|17517.83|17437.83|17520.29|17440.29|17520.29|17440.29|17517.32|17437.32|10
1721754660000|2024-07-23 17:11:00|17520.61|17440.61|17522.69|17442.69|17522.99|17442.99|17520.61|17440.61|9
1721754670000|2024-07-23 17:11:10|17522.49|17442.49|17525.56|17445.56|17525.56|17445.56|17522.49|17442.49|10
1721754680000|2024-07-23 17:11:20|17526.14|17446.14|17525.74|17445.74|17526.14|17446.14|17524.24|17444.24|9
1721754690000|2024-07-23 17:11:30|17524.77|17444.77|17507.27|17427.27|17524.77|17444.77|17506.59|17426.59|10
1721754700000|2024-07-23 17:11:40|17507.46|17427.46|17500.73|17420.73|17507.73|17427.73|17500.73|17420.73|10
1721754710000|2024-07-23 17:11:50|17501.52|17421.52|17500.87|17420.87|17502.58|17422.58|17500.87|17420.87|10
1721754720000|2024-07-23 17:12:00|17500.69|17420.69|17503.49|17423.49|17503.98|17423.98|17500.37|17420.37|10
1721754730000|2024-07-23 17:12:10|17503.48|17423.48|17503.6|17423.6|17504.88|17424.88|17503.16|17423.16|10
1721754740000|2024-07-23 17:12:20|17503.67|17423.67|17502.21|17422.21|17503.67|17423.67|17500.16|17420.16|10
1721754750000|2024-07-23 17:12:30|17502.38|17422.38|17503.61|17423.61|17503.96|17423.96|17502.35|17422.35|10
1721754760000|2024-07-23 17:12:40|17504.02|17424.02|17504.87|17424.87|17504.9|17424.9|17503.2|17423.2|10
1721754770000|2024-07-23 17:12:50|17504.43|17424.43|17503.42|17423.42|17505.1|17425.1|17502.94|17422.94|10
1721754780000|2024-07-23 17:13:00|17503.05|17423.05|17496.72|17416.72|17503.05|17423.05|17496.72|17416.72|10
1721754790000|2024-07-23 17:13:10|17496.89|17416.89|17498.55|17418.55|17498.55|17418.55|17496.6|17416.6|10
1721754800000|2024-07-23 17:13:20|17499.52|17419.52|17502.07|17422.07|17502.1|17422.1|17499.52|17419.52|10
1721754810000|2024-07-23 17:13:30|17501.96|17421.96|17506.18|17426.18|17506.18|17426.18|17501.96|17421.96|10
1721754820000|2024-07-23 17:13:40|17506.81|17426.81|17516.43|17436.43|17517.89|17437.89|17506.81|17426.81|10
1721754830000|2024-07-23 17:13:50|17517.32|17437.32|17525.02|17445.02|17525.02|17445.02|17517.32|17437.32|10
1721754840000|2024-07-23 17:14:00|17525.57|17445.57|17529.32|17449.32|17529.4|17449.4|17525.57|17445.57|10
1721754850000|2024-07-23 17:14:10|17529.48|17449.48|17537.99|17457.99|17537.99|17457.99|17529.48|17449.48|10
1721754860000|2024-07-23 17:14:20|17538.56|17458.56|17542.54|17462.54|17542.72|17462.72|17538.56|17458.56|10
1721754870000|2024-07-23 17:14:30|17542.06|17462.06|17545.4|17465.4|17545.4|17465.4|17541.58|17461.58|10
1721754880000|2024-07-23 17:14:40|17545.38|17465.38|17546.77|17466.77|17547.14|17467.14|17545|17465|10
1721754890000|2024-07-23 17:14:50|17547.32|17467.32|17550.23|17470.23|17550.23|17470.23|17547.32|17467.32|10
1721754900000|2024-07-23 17:15:00|17550.74|17470.74|17552.66|17472.66|17552.66|17472.66|17550.74|17470.74|10
1721754910000|2024-07-23 17:15:10|17552.81|17472.81|17555.4|17475.4|17556.02|17476.02|17552.81|17472.81|10
1721754920000|2024-07-23 17:15:20|17555.1|17475.1|17556.3|17476.3|17556.48|17476.48|17555.1|17475.1|10
1721754930000|2024-07-23 17:15:30|17556.01|17476.01|17553.73|17473.73|17556.01|17476.01|17553.55|17473.55|10
1721754940000|2024-07-23 17:15:40|17554.16|17474.16|17555.63|17475.63|17555.63|17475.63|17554.16|17474.16|10
1721754950000|2024-07-23 17:15:50|17556.24|17476.24|17559.3|17479.3|17559.3|17479.3|17556.24|17476.24|9
1721754960000|2024-07-23 17:16:00|17559.46|17479.46|17569.29|17489.29|17569.29|17489.29|17559.46|17479.46|10
1721754970000|2024-07-23 17:16:10|17569.2|17489.2|17569.57|17489.57|17569.77|17489.77|17569.1|17489.1|10
1721754980000|2024-07-23 17:16:20|17568.54|17488.54|17570.95|17490.95|17570.95|17490.95|17567.39|17487.39|10
1721754990000|2024-07-23 17:16:30|17572.59|17492.59|17575.93|17495.93|17575.93|17495.93|17572.43|17492.43|10
1721755000000|2024-07-23 17:16:40|17575.79|17495.79|17578.56|17498.56|17578.56|17498.56|17575.79|17495.79|9
1721755010000|2024-07-23 17:16:50|17578.73|17498.73|17577.71|17497.71|17578.73|17498.73|17577.17|17497.17|10
1721755020000|2024-07-23 17:17:00|17577.13|17497.13|17574.49|17494.49|17577.13|17497.13|17574.49|17494.49|10
1721755030000|2024-07-23 17:17:10|17574.03|17494.03|17572.88|17492.88|17574.04|17494.04|17572.79|17492.79|10
1721755040000|2024-07-23 17:17:20|17570.97|17490.97|17569.66|17489.66|17570.97|17490.97|17568.84|17488.84|10
1721755050000|2024-07-23 17:17:30|17569.92|17489.92|17571.55|17491.55|17571.55|17491.55|17569.92|17489.92|10
1721755060000|2024-07-23 17:17:40|17572.85|17492.85|17578.2|17498.2|17578.2|17498.2|17572.68|17492.68|10
1721755070000|2024-07-23 17:17:50|17578.19|17498.19|17577.03|17497.03|17578.89|17498.89|17577.03|17497.03|10
1721755080000|2024-07-23 17:18:00|17576.78|17496.78|17575.7|17495.7|17576.8|17496.8|17575.05|17495.05|10
1721755090000|2024-07-23 17:18:10|17575.39|17495.39|17578.24|17498.24|17578.24|17498.24|17575.39|17495.39|10
1721755100000|2024-07-23 17:18:20|17577.98|17497.98|17578.57|17498.57|17578.85|17498.85|17577.66|17497.66|10
1721755110000|2024-07-23 17:18:30|17578.47|17498.47|17577.78|17497.78|17578.47|17498.47|17577.76|17497.76|9
1721755120000|2024-07-23 17:18:40|17578.19|17498.19|17579.2|17499.2|17579.85|17499.85|17576.18|17496.18|10
1721755130000|2024-07-23 17:18:50|17579.44|17499.44|17577.9|17497.9|17581.03|17501.03|17577.9|17497.9|10
1721755140000|2024-07-23 17:19:00|17577.77|17497.77|17577.03|17497.03|17577.88|17497.88|17576.4|17496.4|10
1721755150000|2024-07-23 17:19:10|17577.73|17497.73|17572.43|17492.43|17577.73|17497.73|17572.43|17492.43|10
1721755160000|2024-07-23 17:19:20|17572.65|17492.65|17570.1|17490.1|17572.65|17492.65|17570.1|17490.1|9
1721755170000|2024-07-23 17:19:30|17569.66|17489.66|17575.36|17495.36|17575.36|17495.36|17569.66|17489.66|10
1721755180000|2024-07-23 17:19:40|17576.18|17496.18|17578.75|17498.75|17578.75|17498.75|17576.09|17496.09|9
1721755190000|2024-07-23 17:19:50|17579.1|17499.1|17582.12|17502.12|17582.67|17502.67|17579.1|17499.1|10
1721755200000|2024-07-23 17:20:00|17582.17|17502.17|17583.24|17503.24|17583.82|17503.82|17582.17|17502.17|10
1721755210000|2024-07-23 17:20:10|17583.23|17503.23|17583.73|17503.73|17583.96|17503.96|17583.23|17503.23|10
1721755220000|2024-07-23 17:20:20|17583.8|17503.8|17581.74|17501.74|17584.06|17504.06|17581.74|17501.74|10
1721755230000|2024-07-23 17:20:30|17581.59|17501.59|17578.82|17498.82|17581.59|17501.59|17578.82|17498.82|10
1721755240000|2024-07-23 17:20:40|17578.66|17498.66|17578.56|17498.56|17578.94|17498.94|17577.45|17497.45|10
1721755250000|2024-07-23 17:20:50|17578.58|17498.58|17580.54|17500.54|17580.54|17500.54|17578.48|17498.48|8
1721755260000|2024-07-23 17:21:00|17581.03|17501.03|17583.88|17503.88|17583.88|17503.88|17581.03|17501.03|10
1721755270000|2024-07-23 17:21:10|17584.8|17504.8|17589.09|17509.09|17589.25|17509.25|17584.8|17504.8|10
1721755280000|2024-07-23 17:21:20|17589.22|17509.22|17589.76|17509.76|17590.1|17510.1|17589.22|17509.22|9
1721755290000|2024-07-23 17:21:30|17589.36|17509.36|17592.8|17512.8|17592.8|17512.8|17589.33|17509.33|9
1721755300000|2024-07-23 17:21:40|17593.34|17513.34|17593.32|17513.32|17594.25|17514.25|17593.15|17513.15|10
1721755310000|2024-07-23 17:21:50|17593.06|17513.06|17596.44|17516.44|17596.44|17516.44|17592.69|17512.69|9
1721755320000|2024-07-23 17:22:00|17596.2|17516.2|17597.46|17517.46|17597.46|17517.46|17596.2|17516.2|10
1721755330000|2024-07-23 17:22:10|17597.52|17517.52|17592.12|17512.12|17597.52|17517.52|17592.12|17512.12|10
1721755340000|2024-07-23 17:22:20|17591.8|17511.8|17588.84|17508.84|17591.8|17511.8|17588.37|17508.37|9
1721755350000|2024-07-23 17:22:30|17588.62|17508.62|17584.24|17504.24|17588.62|17508.62|17584.15|17504.15|10
1721755360000|2024-07-23 17:22:40|17584.22|17504.22|17581.5|17501.5|17584.22|17504.22|17581.5|17501.5|10
1721755370000|2024-07-23 17:22:50|17581.3|17501.3|17580.38|17500.38|17581.74|17501.74|17580.38|17500.38|10
1721755380000|2024-07-23 17:23:00|17580.4|17500.4|17575.51|17495.51|17580.44|17500.44|17575.29|17495.29|10
1721755390000|2024-07-23 17:23:10|17574.27|17494.27|17563.44|17483.44|17574.55|17494.55|17563.44|17483.44|10
1721755400000|2024-07-23 17:23:20|17564.05|17484.05|17566.06|17486.06|17566.06|17486.06|17562.14|17482.14|10
1721755410000|2024-07-23 17:23:30|17566.18|17486.18|17570.27|17490.27|17570.27|17490.27|17566.18|17486.18|9
1721755420000|2024-07-23 17:23:40|17570.78|17490.78|17575.56|17495.56|17575.81|17495.81|17570.78|17490.78|10
1721755430000|2024-07-23 17:23:50|17575.92|17495.92|17579.93|17499.93|17580.21|17500.21|17575.92|17495.92|10
1721755440000|2024-07-23 17:24:00|17580.43|17500.43|17584.33|17504.33|17586.05|17506.05|17580.43|17500.43|10
1721755450000|2024-07-23 17:24:10|17584.49|17504.49|17586.51|17506.51|17586.81|17506.81|17583.04|17503.04|10
1721755460000|2024-07-23 17:24:20|17586.97|17506.97|17590.13|17510.13|17590.13|17510.13|17586.97|17506.97|10
1721755470000|2024-07-23 17:24:30|17589.84|17509.84|17590.26|17510.26|17590.67|17510.67|17589.84|17509.84|10
1721755480000|2024-07-23 17:24:40|17590.27|17510.27|17593.33|17513.33|17593.36|17513.36|17590.27|17510.27|10
1721755490000|2024-07-23 17:24:50|17593.28|17513.28|17594.87|17514.87|17594.87|17514.87|17593.21|17513.21|10
1721755500000|2024-07-23 17:25:00|17595.23|17515.23|17594.2|17514.2|17595.58|17515.58|17594.12|17514.12|9
1721755510000|2024-07-23 17:25:10|17594.26|17514.26|17592.59|17512.59|17595.19|17515.19|17592.59|17512.59|10
1721755520000|2024-07-23 17:25:20|17592.4|17512.4|17588.49|17508.49|17592.4|17512.4|17588.19|17508.19|9
1721755530000|2024-07-23 17:25:30|17587.87|17507.87|17589.78|17509.78|17590.65|17510.65|17587.25|17507.25|10
1721755540000|2024-07-23 17:25:40|17589.59|17509.59|17591.84|17511.84|17591.84|17511.84|17588.66|17508.66|10
1721755550000|2024-07-23 17:25:50|17592.17|17512.17|17591.41|17511.41|17592.17|17512.17|17591.05|17511.05|10
1721755560000|2024-07-23 17:26:00|17591.5|17511.5|17591.37|17511.37|17592.88|17512.88|17591.37|17511.37|10
1721755570000|2024-07-23 17:26:10|17591.25|17511.25|17590.92|17510.92|17591.39|17511.39|17590.84|17510.84|10
1721755580000|2024-07-23 17:26:20|17591.02|17511.02|17592.09|17512.09|17592.72|17512.72|17590.68|17510.68|10
1721755590000|2024-07-23 17:26:30|17591.6|17511.6|17594.76|17514.76|17594.76|17514.76|17591.6|17511.6|10
1721755600000|2024-07-23 17:26:40|17595.11|17515.11|17596.59|17516.59|17597.43|17517.43|17595.11|17515.11|10
1721755610000|2024-07-23 17:26:50|17595.95|17515.95|17598.37|17518.37|17598.37|17518.37|17595.32|17515.32|10
1721755620000|2024-07-23 17:27:00|17598.14|17518.14|17591.81|17511.81|17598.24|17518.24|17591.81|17511.81|10
1721755630000|2024-07-23 17:27:10|17591.78|17511.78|17593.66|17513.66|17593.66|17513.66|17591.1|17511.1|10
1721755640000|2024-07-23 17:27:20|17594.07|17514.07|17595.87|17515.87|17596.63|17516.63|17594.07|17514.07|10
1721755650000|2024-07-23 17:27:30|17595.28|17515.28|17597.17|17517.17|17597.17|17517.17|17595.28|17515.28|10
1721755660000|2024-07-23 17:27:40|17597.29|17517.29|17595.35|17515.35|17598.32|17518.32|17595.35|17515.35|10
1721755670000|2024-07-23 17:27:50|17595.14|17515.14|17591.81|17511.81|17595.25|17515.25|17591.81|17511.81|10
1721755680000|2024-07-23 17:28:00|17591.72|17511.72|17587.69|17507.69|17591.72|17511.72|17587.67|17507.67|10
1721755690000|2024-07-23 17:28:10|17587.05|17507.05|17586.1|17506.1|17587.05|17507.05|17585.99|17505.99|9
1721755700000|2024-07-23 17:28:20|17586.06|17506.06|17586.55|17506.55|17586.69|17506.69|17586.06|17506.06|9
1721755710000|2024-07-23 17:28:30|17586.23|17506.23|17584.18|17504.18|17586.23|17506.23|17584.18|17504.18|9
1721755720000|2024-07-23 17:28:40|17583.52|17503.52|17575.83|17495.83|17583.52|17503.52|17575.39|17495.39|10
1721755730000|2024-07-23 17:28:50|17575.58|17495.58|17576.29|17496.29|17576.44|17496.44|17575.24|17495.24|10
1721755740000|2024-07-23 17:29:00|17575.37|17495.37|17579.76|17499.76|17580.42|17500.42|17574.78|17494.78|10
1721755750000|2024-07-23 17:29:10|17579.91|17499.91|17584.96|17504.96|17584.96|17504.96|17579.91|17499.91|10
1721755760000|2024-07-23 17:29:20|17585.43|17505.43|17581.9|17501.9|17586.33|17506.33|17581.9|17501.9|10
1721755770000|2024-07-23 17:29:30|17582.16|17502.16|17575.62|17495.62|17582.16|17502.16|17575.62|17495.62|10
1721755780000|2024-07-23 17:29:40|17575.27|17495.27|17576.74|17496.74|17576.74|17496.74|17574.94|17494.94|10
1721755790000|2024-07-23 17:29:50|17576.97|17496.97|17580.5|17500.5|17580.5|17500.5|17576.7|17496.7|10
1721755800000|2024-07-23 17:30:00|17580.08|17500.08|17582.16|17502.16|17582.16|17502.16|17580.08|17500.08|10
1721755810000|2024-07-23 17:30:10|17581.83|17501.83|17577.28|17497.28|17581.83|17501.83|17577.28|17497.28|10
1721755820000|2024-07-23 17:30:20|17576.35|17496.35|17571.57|17491.57|17576.35|17496.35|17571.57|17491.57|10
1721755830000|2024-07-23 17:30:30|17569.22|17489.22|17568.31|17488.31|17569.22|17489.22|17567.52|17487.52|9
1721755840000|2024-07-23 17:30:40|17567.39|17487.39|17566.65|17486.65|17567.55|17487.55|17566.34|17486.34|10
1721755850000|2024-07-23 17:30:50|17566.15|17486.15|17561.75|17481.75|17566.15|17486.15|17561.75|17481.75|10
1721755860000|2024-07-23 17:31:00|17560.2|17480.2|17551.23|17471.23|17560.2|17480.2|17551.23|17471.23|10
1721755870000|2024-07-23 17:31:10|17550.57|17470.57|17546.01|17466.01|17550.57|17470.57|17545.78|17465.78|10
1721755880000|2024-07-23 17:31:20|17546.41|17466.41|17542.03|17462.03|17546.75|17466.75|17541.34|17461.34|10
1721755890000|2024-07-23 17:31:30|17543.07|17463.07|17547.47|17467.47|17547.47|17467.47|17543.07|17463.07|10
1721755900000|2024-07-23 17:31:40|17548.01|17468.01|17550.63|17470.63|17550.63|17470.63|17546.46|17466.46|10
1721755910000|2024-07-23 17:31:50|17551.12|17471.12|17557.96|17477.96|17557.96|17477.96|17551.12|17471.12|10
1721755920000|2024-07-23 17:32:00|17558.74|17478.74|17557.9|17477.9|17559.51|17479.51|17556.93|17476.93|10
1721755930000|2024-07-23 17:32:10|17558.65|17478.65|17558.58|17478.58|17559.36|17479.36|17558.05|17478.05|10
1721755940000|2024-07-23 17:32:20|17558.53|17478.53|17559.63|17479.63|17560.04|17480.04|17558.53|17478.53|10
1721755950000|2024-07-23 17:32:30|17560.14|17480.14|17556.87|17476.87|17560.14|17480.14|17556.59|17476.59|10
1721755960000|2024-07-23 17:32:40|17555.97|17475.97|17552.98|17472.98|17556.35|17476.35|17552.7|17472.7|10
1721755970000|2024-07-23 17:32:50|17552.43|17472.43|17552.85|17472.85|17553.09|17473.09|17551.93|17471.93|9
1721755980000|2024-07-23 17:33:00|17552.79|17472.79|17550.03|17470.03|17553.02|17473.02|17549.92|17469.92|9
1721755990000|2024-07-23 17:33:10|17549.86|17469.86|17546.7|17466.7|17549.86|17469.86|17546.7|17466.7|9
1721756000000|2024-07-23 17:33:20|17547.03|17467.03|17546.34|17466.34|17547.9|17467.9|17546.11|17466.11|10
1721756010000|2024-07-23 17:33:30|17546.13|17466.13|17544.68|17464.68|17546.13|17466.13|17544.68|17464.68|10
1721756020000|2024-07-23 17:33:40|17544.78|17464.78|17543.62|17463.62|17545.13|17465.13|17543.44|17463.44|10
1721756030000|2024-07-23 17:33:50|17543.22|17463.22|17544.72|17464.72|17544.72|17464.72|17543.22|17463.22|9
1721756040000|2024-07-23 17:34:00|17544.78|17464.78|17547.22|17467.22|17547.22|17467.22|17544.37|17464.37|10
1721756050000|2024-07-23 17:34:10|17545.76|17465.76|17541.83|17461.83|17545.76|17465.76|17541.74|17461.74|10
1721756060000|2024-07-23 17:34:20|17541.11|17461.11|17540.45|17460.45|17541.11|17461.11|17539.51|17459.51|10
1721756070000|2024-07-23 17:34:30|17539.9|17459.9|17543.41|17463.41|17543.41|17463.41|17539.9|17459.9|10
1721756080000|2024-07-23 17:34:40|17542.77|17462.77|17547.48|17467.48|17547.48|17467.48|17542.77|17462.77|10
1721756090000|2024-07-23 17:34:50|17548.05|17468.05|17552.54|17472.54|17552.54|17472.54|17548.05|17468.05|10
1721756100000|2024-07-23 17:35:00|17552.07|17472.07|17549.95|17469.95|17552.07|17472.07|17549.17|17469.17|10
1721756110000|2024-07-23 17:35:10|17550.06|17470.06|17548.54|17468.54|17550.06|17470.06|17548.41|17468.41|10
1721756120000|2024-07-23 17:35:20|17548.09|17468.09|17550.33|17470.33|17550.33|17470.33|17548.09|17468.09|10
1721756130000|2024-07-23 17:35:30|17550.46|17470.46|17554.33|17474.33|17554.5|17474.5|17550.46|17470.46|10
1721756140000|2024-07-23 17:35:40|17554.55|17474.55|17558.23|17478.23|17558.56|17478.56|17554.55|17474.55|10
1721756150000|2024-07-23 17:35:50|17558.03|17478.03|17560.02|17480.02|17560.91|17480.91|17558.03|17478.03|10
1721756160000|2024-07-23 17:36:00|17560.72|17480.72|17554.46|17474.46|17560.72|17480.72|17553.57|17473.57|10
1721756170000|2024-07-23 17:36:10|17554.18|17474.18|17553.5|17473.5|17554.18|17474.18|17551.96|17471.96|10
1721756180000|2024-07-23 17:36:20|17553.56|17473.56|17554.68|17474.68|17554.68|17474.68|17553.39|17473.39|10
1721756190000|2024-07-23 17:36:30|17554.46|17474.46|17555.75|17475.75|17555.75|17475.75|17554.46|17474.46|9
1721756200000|2024-07-23 17:36:40|17556.48|17476.48|17560.25|17480.25|17560.25|17480.25|17556.48|17476.48|10
1721756210000|2024-07-23 17:36:50|17560.42|17480.42|17562.01|17482.01|17564.57|17484.57|17560.42|17480.42|10
1721756220000|2024-07-23 17:37:00|17561.79|17481.79|17564.93|17484.93|17564.93|17484.93|17561.79|17481.79|10
1721756230000|2024-07-23 17:37:10|17565.15|17485.15|17565.86|17485.86|17566.2|17486.2|17564.49|17484.49|10
1721756240000|2024-07-23 17:37:20|17565.17|17485.17|17565.53|17485.53|17565.53|17485.53|17564.27|17484.27|10
1721756250000|2024-07-23 17:37:30|17565.25|17485.25|17568|17488|17568|17488|17564.89|17484.89|10
1721756260000|2024-07-23 17:37:40|17568.4|17488.4|17571.59|17491.59|17571.59|17491.59|17568.4|17488.4|10
1721756270000|2024-07-23 17:37:50|17571.8|17491.8|17573.41|17493.41|17573.41|17493.41|17571.8|17491.8|10
1721756280000|2024-07-23 17:38:00|17573.45|17493.45|17572.71|17492.71|17573.78|17493.78|17572.71|17492.71|10
1721756290000|2024-07-23 17:38:10|17572.67|17492.67|17571.42|17491.42|17572.67|17492.67|17571.03|17491.03|10
1721756300000|2024-07-23 17:38:20|17571.33|17491.33|17568|17488|17571.33|17491.33|17568|17488|10
1721756310000|2024-07-23 17:38:30|17566.07|17486.07|17564.91|17484.91|17566.07|17486.07|17563.1|17483.1|10
1721756320000|2024-07-23 17:38:40|17565.4|17485.4|17568.37|17488.37|17568.37|17488.37|17565.4|17485.4|10
1721756330000|2024-07-23 17:38:50|17568.14|17488.14|17566.14|17486.14|17568.14|17488.14|17566.14|17486.14|10
1721756340000|2024-07-23 17:39:00|17566.23|17486.23|17567.42|17487.42|17567.66|17487.66|17565.74|17485.74|10
1721756350000|2024-07-23 17:39:10|17567.48|17487.48|17571.14|17491.14|17571.48|17491.48|17567.27|17487.27|10
1721756360000|2024-07-23 17:39:20|17570.43|17490.43|17566.54|17486.54|17571.1|17491.1|17566.54|17486.54|10
1721756370000|2024-07-23 17:39:30|17565.52|17485.52|17564.68|17484.68|17565.52|17485.52|17561.72|17481.72|9
1721756380000|2024-07-23 17:39:40|17565.02|17485.02|17570.77|17490.77|17570.77|17490.77|17565.02|17485.02|10
1721756390000|2024-07-23 17:39:50|17570.82|17490.82|17570.96|17490.96|17571.37|17491.37|17569.74|17489.74|10
1721756400000|2024-07-23 17:40:00|17570.81|17490.81|17572.27|17492.27|17572.29|17492.29|17570.59|17490.59|10
1721756410000|2024-07-23 17:40:10|17572.68|17492.68|17576.68|17496.68|17576.68|17496.68|17572.55|17492.55|10
1721756420000|2024-07-23 17:40:20|17576.8|17496.8|17577.41|17497.41|17578.83|17498.83|17576.8|17496.8|10
1721756430000|2024-07-23 17:40:30|17577.38|17497.38|17575.33|17495.33|17577.38|17497.38|17575.33|17495.33|10
1721756440000|2024-07-23 17:40:40|17575.43|17495.43|17576.1|17496.1|17576.11|17496.11|17574.82|17494.82|10
1721756450000|2024-07-23 17:40:50|17576.28|17496.28|17575.52|17495.52|17576.28|17496.28|17574.93|17494.93|10
1721756460000|2024-07-23 17:41:00|17575.4|17495.4|17575.04|17495.04|17575.83|17495.83|17575.04|17495.04|9
1721756470000|2024-07-23 17:41:10|17575|17495|17570.54|17490.54|17575|17495|17570.43|17490.43|10
1721756480000|2024-07-23 17:41:20|17570.55|17490.55|17567.38|17487.38|17570.58|17490.58|17567.38|17487.38|10
1721756490000|2024-07-23 17:41:30|17566.34|17486.34|17564.7|17484.7|17566.34|17486.34|17564.04|17484.04|10
1721756500000|2024-07-23 17:41:40|17566|17486|17566.39|17486.39|17566.54|17486.54|17565.87|17485.87|10
1721756510000|2024-07-23 17:41:50|17567.82|17487.82|17568.23|17488.23|17569.02|17489.02|17567.82|17487.82|10
1721756520000|2024-07-23 17:42:00|17568.24|17488.24|17563.06|17483.06|17568.76|17488.76|17563.06|17483.06|10
1721756530000|2024-07-23 17:42:10|17562.88|17482.88|17565.08|17485.08|17565.08|17485.08|17562.51|17482.51|10
1721756540000|2024-07-23 17:42:20|17564.97|17484.97|17565.89|17485.89|17566.03|17486.03|17564.97|17484.97|10
1721756550000|2024-07-23 17:42:30|17565.79|17485.79|17566.11|17486.11|17566.11|17486.11|17565.7|17485.7|9
1721756560000|2024-07-23 17:42:40|17566.07|17486.07|17568.74|17488.74|17568.74|17488.74|17565.96|17485.96|10
1721756570000|2024-07-23 17:42:50|17568.59|17488.59|17568.76|17488.76|17568.76|17488.76|17567.66|17487.66|10
1721756580000|2024-07-23 17:43:00|17569.17|17489.17|17575.46|17495.46|17575.46|17495.46|17569.17|17489.17|10
1721756590000|2024-07-23 17:43:10|17574.82|17494.82|17573.34|17493.34|17574.82|17494.82|17573.34|17493.34|9
1721756600000|2024-07-23 17:43:20|17573.26|17493.26|17573.89|17493.89|17573.89|17493.89|17572.79|17492.79|10
1721756610000|2024-07-23 17:43:30|17574.12|17494.12|17574.3|17494.3|17574.3|17494.3|17573.64|17493.64|10
1721756620000|2024-07-23 17:43:40|17574.28|17494.28|17579.3|17499.3|17579.3|17499.3|17574.28|17494.28|10
1721756630000|2024-07-23 17:43:50|17579.41|17499.41|17581.95|17501.95|17581.95|17501.95|17579.41|17499.41|10
1721756640000|2024-07-23 17:44:00|17581.44|17501.44|17580.14|17500.14|17581.44|17501.44|17579.82|17499.82|9
1721756650000|2024-07-23 17:44:10|17580.26|17500.26|17580.53|17500.53|17580.75|17500.75|17579.39|17499.39|10
1721756660000|2024-07-23 17:44:20|17580.76|17500.76|17583.58|17503.58|17583.58|17503.58|17580.69|17500.69|10
1721756670000|2024-07-23 17:44:30|17584.08|17504.08|17591.07|17511.07|17591.07|17511.07|17584.08|17504.08|10
1721756680000|2024-07-23 17:44:40|17591.54|17511.54|17595.5|17515.5|17595.5|17515.5|17591.54|17511.54|10
1721756690000|2024-07-23 17:44:50|17595.18|17515.18|17596.05|17516.05|17596.45|17516.45|17595.18|17515.18|10
1721756700000|2024-07-23 17:45:00|17596.14|17516.14|17598.84|17518.84|17598.84|17518.84|17595.99|17515.99|10
1721756710000|2024-07-23 17:45:10|17598.88|17518.88|17602.89|17522.89|17602.89|17522.89|17598.4|17518.4|9
1721756720000|2024-07-23 17:45:20|17603.25|17523.25|17602.02|17522.02|17603.25|17523.25|17599.28|17519.28|10
1721756730000|2024-07-23 17:45:30|17601.76|17521.76|17599.2|17519.2|17601.76|17521.76|17599.17|17519.17|10
1721756740000|2024-07-23 17:45:40|17599.35|17519.35|17601.32|17521.32|17601.4|17521.4|17599.35|17519.35|10
1721756750000|2024-07-23 17:45:50|17601.38|17521.38|17603.68|17523.68|17603.68|17523.68|17601.14|17521.14|10
1721756760000|2024-07-23 17:46:00|17603.82|17523.82|17605.65|17525.65|17606.08|17526.08|17603.82|17523.82|10
1721756770000|2024-07-23 17:46:10|17606.2|17526.2|17607.94|17527.94|17607.94|17527.94|17606.2|17526.2|10
1721756780000|2024-07-23 17:46:20|17608.06|17528.06|17608.79|17528.79|17608.87|17528.87|17608.04|17528.04|9
1721756790000|2024-07-23 17:46:30|17608.44|17528.44|17607.7|17527.7|17608.44|17528.44|17606.9|17526.9|10
1721756800000|2024-07-23 17:46:40|17607.63|17527.63|17606.44|17526.44|17607.76|17527.76|17606.35|17526.35|10
1721756810000|2024-07-23 17:46:50|17606.38|17526.38|17607.34|17527.34|17607.34|17527.34|17606.38|17526.38|10
1721756820000|2024-07-23 17:47:00|17607.38|17527.38|17608.07|17528.07|17608.28|17528.28|17607.38|17527.38|10
1721756830000|2024-07-23 17:47:10|17607.6|17527.6|17609.52|17529.52|17609.52|17529.52|17607.36|17527.36|10
1721756840000|2024-07-23 17:47:20|17609.79|17529.79|17613.11|17533.11|17613.11|17533.11|17609.79|17529.79|10
1721756850000|2024-07-23 17:47:30|17613.32|17533.32|17612.46|17532.46|17614.11|17534.11|17612.46|17532.46|9
1721756860000|2024-07-23 17:47:40|17612.34|17532.34|17610.57|17530.57|17612.34|17532.34|17610.42|17530.42|10
1721756870000|2024-07-23 17:47:50|17610.27|17530.27|17608.08|17528.08|17610.27|17530.27|17608.08|17528.08|9
1721756880000|2024-07-23 17:48:00|17607.76|17527.76|17606.27|17526.27|17608.49|17528.49|17605.98|17525.98|10
1721756890000|2024-07-23 17:48:10|17606.34|17526.34|17605.41|17525.41|17606.34|17526.34|17604.51|17524.51|10
1721756900000|2024-07-23 17:48:20|17605.68|17525.68|17602.79|17522.79|17606.23|17526.23|17602.79|17522.79|10
1721756910000|2024-07-23 17:48:30|17602.52|17522.52|17597.73|17517.73|17602.52|17522.52|17597.73|17517.73|10
1721756920000|2024-07-23 17:48:40|17597.6|17517.6|17593.29|17513.29|17597.6|17517.6|17593.29|17513.29|10
1721756930000|2024-07-23 17:48:50|17592.44|17512.44|17592.97|17512.97|17593.21|17513.21|17592.37|17512.37|10
1721756940000|2024-07-23 17:49:00|17592.96|17512.96|17592.04|17512.04|17592.96|17512.96|17591.73|17511.73|10
1721756950000|2024-07-23 17:49:10|17592.11|17512.11|17578.52|17498.52|17592.11|17512.11|17578.52|17498.52|10
1721756960000|2024-07-23 17:49:20|17578.66|17498.66|17579.59|17499.59|17580.63|17500.63|17578.66|17498.66|10
1721756970000|2024-07-23 17:49:30|17578.5|17498.5|17575.23|17495.23|17578.5|17498.5|17575.23|17495.23|9
1721756980000|2024-07-23 17:49:40|17575.44|17495.44|17568.71|17488.71|17575.44|17495.44|17568.71|17488.71|9
1721756990000|2024-07-23 17:49:50|17568.16|17488.16|17568.51|17488.51|17569.15|17489.15|17568.13|17488.13|10
1721757000000|2024-07-23 17:50:00|17568.49|17488.49|17567.45|17487.45|17568.49|17488.49|17565.46|17485.46|10
1721757010000|2024-07-23 17:50:10|17568.06|17488.06|17574.13|17494.13|17574.13|17494.13|17567.75|17487.75|10
1721757020000|2024-07-23 17:50:20|17575.7|17495.7|17582.4|17502.4|17583.19|17503.19|17575.7|17495.7|10
1721757030000|2024-07-23 17:50:30|17581.99|17501.99|17579.28|17499.28|17581.99|17501.99|17579.28|17499.28|10
1721757040000|2024-07-23 17:50:40|17579.52|17499.52|17579.16|17499.16|17579.94|17499.94|17579.16|17499.16|10
1721757050000|2024-07-23 17:50:50|17578.23|17498.23|17577.97|17497.97|17578.23|17498.23|17576.91|17496.91|10
1721757060000|2024-07-23 17:51:00|17579.34|17499.34|17583.71|17503.71|17583.71|17503.71|17579.34|17499.34|10
1721757070000|2024-07-23 17:51:10|17583.06|17503.06|17582.82|17502.82|17583.78|17503.78|17582.38|17502.38|10
1721757080000|2024-07-23 17:51:20|17582.7|17502.7|17582.93|17502.93|17583.77|17503.77|17582.57|17502.57|9
1721757090000|2024-07-23 17:51:30|17583.51|17503.51|17585.58|17505.58|17585.71|17505.71|17583.51|17503.51|10
1721757100000|2024-07-23 17:51:40|17585.62|17505.62|17581.09|17501.09|17585.62|17505.62|17581.09|17501.09|10
1721757110000|2024-07-23 17:51:50|17581.8|17501.8|17583.05|17503.05|17583.05|17503.05|17581.8|17501.8|10
1721757120000|2024-07-23 17:52:00|17583.31|17503.31|17583.44|17503.44|17584.51|17504.51|17583.31|17503.31|10
1721757130000|2024-07-23 17:52:10|17583.37|17503.37|17584.19|17504.19|17584.57|17504.57|17583.37|17503.37|10
1721757140000|2024-07-23 17:52:20|17584.04|17504.04|17585.94|17505.94|17585.94|17505.94|17584.04|17504.04|9
1721757150000|2024-07-23 17:52:30|17586.02|17506.02|17588.15|17508.15|17588.35|17508.35|17586.02|17506.02|9
1721757160000|2024-07-23 17:52:40|17588.44|17508.44|17584.13|17504.13|17588.44|17508.44|17583.96|17503.96|9
1721757170000|2024-07-23 17:52:50|17584.09|17504.09|17583.66|17503.66|17584.47|17504.47|17583.66|17503.66|10
1721757180000|2024-07-23 17:53:00|17583.13|17503.13|17585.46|17505.46|17585.46|17505.46|17582.57|17502.57|10
1721757190000|2024-07-23 17:53:10|17585.59|17505.59|17588.04|17508.04|17588.04|17508.04|17585.59|17505.59|10
1721757200000|2024-07-23 17:53:20|17588.51|17508.51|17588.67|17508.67|17588.67|17508.67|17587.94|17507.94|9
1721757210000|2024-07-23 17:53:30|17588.85|17508.85|17589.16|17509.16|17589.16|17509.16|17588.64|17508.64|10
1721757220000|2024-07-23 17:53:40|17589.08|17509.08|17588.07|17508.07|17589.08|17509.08|17587.97|17507.97|10
1721757230000|2024-07-23 17:53:50|17588.19|17508.19|17590.27|17510.27|17590.57|17510.57|17588.09|17508.09|10
1721757240000|2024-07-23 17:54:00|17590.63|17510.63|17591.29|17511.29|17592.03|17512.03|17590.63|17510.63|10
1721757250000|2024-07-23 17:54:10|17591.34|17511.34|17591.17|17511.17|17592.14|17512.14|17591.1|17511.1|10
1721757260000|2024-07-23 17:54:20|17591.56|17511.56|17591.05|17511.05|17591.64|17511.64|17590.87|17510.87|10
1721757270000|2024-07-23 17:54:30|17590.9|17510.9|17592.13|17512.13|17592.17|17512.17|17590.9|17510.9|10
1721757280000|2024-07-23 17:54:40|17592.87|17512.87|17594.5|17514.5|17594.5|17514.5|17592.87|17512.87|10
1721757290000|2024-07-23 17:54:50|17594.51|17514.51|17596.32|17516.32|17596.32|17516.32|17594.51|17514.51|10
1721757300000|2024-07-23 17:55:00|17596.62|17516.62|17596.92|17516.92|17597.12|17517.12|17595.43|17515.43|10
1721757310000|2024-07-23 17:55:10|17596.78|17516.78|17597.59|17517.59|17597.59|17517.59|17596.52|17516.52|10
1721757320000|2024-07-23 17:55:20|17597.83|17517.83|17602.02|17522.02|17602.02|17522.02|17597.83|17517.83|10
1721757330000|2024-07-23 17:55:30|17604.69|17524.69|17604.47|17524.47|17604.69|17524.69|17603.26|17523.26|9
1721757340000|2024-07-23 17:55:40|17605.17|17525.17|17605.96|17525.96|17607.25|17527.25|17605.17|17525.17|10
1721757350000|2024-07-23 17:55:50|17605.77|17525.77|17609.65|17529.65|17609.65|17529.65|17605.76|17525.76|10
1721757360000|2024-07-23 17:56:00|17609.96|17529.96|17610.24|17530.24|17610.27|17530.27|17609.81|17529.81|10
1721757370000|2024-07-23 17:56:10|17610.18|17530.18|17611.19|17531.19|17611.24|17531.24|17610.18|17530.18|10
1721757380000|2024-07-23 17:56:20|17610.91|17530.91|17614.09|17534.09|17614.21|17534.21|17610.91|17530.91|10
1721757390000|2024-07-23 17:56:30|17614.24|17534.24|17615.41|17535.41|17615.62|17535.62|17614.24|17534.24|10
1721757400000|2024-07-23 17:56:40|17615.87|17535.87|17617.67|17537.67|17618.1|17538.1|17615.87|17535.87|10
1721757410000|2024-07-23 17:56:50|17617.5|17537.5|17618.44|17538.44|17618.46|17538.46|17617.15|17537.15|10
1721757420000|2024-07-23 17:57:00|17618.47|17538.47|17619.11|17539.11|17619.11|17539.11|17618.37|17538.37|10
1721757430000|2024-07-23 17:57:10|17619.05|17539.05|17619.37|17539.37|17619.85|17539.85|17617.43|17537.43|10
1721757440000|2024-07-23 17:57:20|17619.58|17539.58|17619.79|17539.79|17619.91|17539.91|17619.45|17539.45|10
1721757450000|2024-07-23 17:57:30|17619.94|17539.94|17619.55|17539.55|17620.37|17540.37|17619.53|17539.53|10
1721757460000|2024-07-23 17:57:40|17619.72|17539.72|17619.71|17539.71|17619.86|17539.86|17619.61|17539.61|10
1721757470000|2024-07-23 17:57:50|17619.92|17539.92|17622.21|17542.21|17622.21|17542.21|17619.67|17539.67|10
1721757480000|2024-07-23 17:58:00|17622.83|17542.83|17627.58|17547.58|17627.65|17547.65|17622.83|17542.83|9
1721757490000|2024-07-23 17:58:10|17628.7|17548.7|17629.43|17549.43|17630.88|17550.88|17628.7|17548.7|10
1721757500000|2024-07-23 17:58:20|17629.76|17549.76|17629.97|17549.97|17629.97|17549.97|17628.85|17548.85|10
1721757510000|2024-07-23 17:58:30|17630.16|17550.16|17628.5|17548.5|17630.16|17550.16|17628.5|17548.5|10
1721757520000|2024-07-23 17:58:40|17628.42|17548.42|17626.83|17546.83|17628.52|17548.52|17626.7|17546.7|10
1721757530000|2024-07-23 17:58:50|17626.82|17546.82|17624.4|17544.4|17626.82|17546.82|17623.69|17543.69|10
1721757540000|2024-07-23 17:59:00|17627.56|17547.56|17627.14|17547.14|17628.18|17548.18|17627.14|17547.14|9
1721757550000|2024-07-23 17:59:10|17627.11|17547.11|17623.47|17543.47|17627.11|17547.11|17623.47|17543.47|10
1721757560000|2024-07-23 17:59:20|17622.79|17542.79|17621.77|17541.77|17622.79|17542.79|17621.77|17541.77|9
1721757570000|2024-07-23 17:59:30|17621.71|17541.71|17622.95|17542.95|17622.95|17542.95|17621.7|17541.7|10
1721757580000|2024-07-23 17:59:40|17623.11|17543.11|17623.82|17543.82|17624.21|17544.21|17623.11|17543.11|9
1721757590000|2024-07-23 17:59:50|17623.75|17543.75|17623.7|17543.7|17624.63|17544.63|17623.44|17543.44|10
1721757600000|2024-07-23 18:00:00|17623.79|17543.79|17624.2|17544.2|17624.26|17544.26|17623.6|17543.6|10
1721757610000|2024-07-23 18:00:10|17624.37|17544.37|17623.08|17543.08|17624.37|17544.37|17622.69|17542.69|10
1721757620000|2024-07-23 18:00:20|17623.42|17543.42|17620.9|17540.9|17623.42|17543.42|17620.9|17540.9|9
1721757630000|2024-07-23 18:00:30|17620.02|17540.02|17616.65|17536.65|17620.02|17540.02|17616.65|17536.65|9
1721757640000|2024-07-23 18:00:40|17616.62|17536.62|17617.03|17537.03|17617.03|17537.03|17616.55|17536.55|9
1721757650000|2024-07-23 18:00:50|17617.24|17537.24|17619.03|17539.03|17619.03|17539.03|17617.24|17537.24|10
1721757660000|2024-07-23 18:01:00|17618.83|17538.83|17617.28|17537.28|17619.11|17539.11|17617.16|17537.16|9
1721757670000|2024-07-23 18:01:10|17617.36|17537.36|17621.63|17541.63|17621.63|17541.63|17617.28|17537.28|10
1721757680000|2024-07-23 18:01:20|17622.05|17542.05|17623.78|17543.78|17624.04|17544.04|17622.05|17542.05|10
1721757690000|2024-07-23 18:01:30|17626.35|17546.35|17633.86|17553.86|17633.86|17553.86|17626.35|17546.35|10
1721757700000|2024-07-23 18:01:40|17635.98|17555.98|17640.66|17560.66|17641.19|17561.19|17635.98|17555.98|10
1721757710000|2024-07-23 18:01:50|17640.74|17560.74|17641.15|17561.15|17641.15|17561.15|17640.49|17560.49|10
1721757720000|2024-07-23 18:02:00|17641.19|17561.19|17642.62|17562.62|17642.69|17562.69|17641.12|17561.12|10
1721757730000|2024-07-23 18:02:10|17642.15|17562.15|17639.97|17559.97|17642.15|17562.15|17639.97|17559.97|10
1721757740000|2024-07-23 18:02:20|17640.23|17560.23|17640.75|17560.75|17642.16|17562.16|17640.23|17560.23|10
1721757750000|2024-07-23 18:02:30|17640.66|17560.66|17639.29|17559.29|17640.68|17560.68|17639.29|17559.29|8
1721757760000|2024-07-23 18:02:40|17638.98|17558.98|17631.95|17551.95|17638.98|17558.98|17631.95|17551.95|10
1721757770000|2024-07-23 18:02:50|17630.46|17550.46|17627.08|17547.08|17630.46|17550.46|17627.08|17547.08|10
1721757780000|2024-07-23 18:03:00|17627.16|17547.16|17628.93|17548.93|17628.93|17548.93|17626.59|17546.59|10
1721757790000|2024-07-23 18:03:10|17629.01|17549.01|17632.53|17552.53|17632.53|17552.53|17629.01|17549.01|10
1721757800000|2024-07-23 18:03:20|17632.84|17552.84|17630.31|17550.31|17632.84|17552.84|17630.31|17550.31|10
1721757810000|2024-07-23 18:03:30|17628.31|17548.31|17627.28|17547.28|17628.31|17548.31|17626.53|17546.53|10
1721757820000|2024-07-23 18:03:40|17627.23|17547.23|17618.46|17538.46|17627.23|17547.23|17618.46|17538.46|10
1721757830000|2024-07-23 18:03:50|17617.68|17537.68|17615.5|17535.5|17617.68|17537.68|17615.5|17535.5|10
1721757840000|2024-07-23 18:04:00|17613.11|17533.11|17613.02|17533.02|17613.26|17533.26|17612.66|17532.66|10
1721757850000|2024-07-23 18:04:10|17612.69|17532.69|17610.93|17530.93|17612.69|17532.69|17610.93|17530.93|10
1721757860000|2024-07-23 18:04:20|17611.07|17531.07|17611.52|17531.52|17614.06|17534.06|17611.07|17531.07|10
1721757870000|2024-07-23 18:04:30|17611.67|17531.67|17612.01|17532.01|17612.55|17532.55|17611.67|17531.67|10
1721757880000|2024-07-23 18:04:40|17611.7|17531.7|17609.11|17529.11|17611.7|17531.7|17609.11|17529.11|10
1721757890000|2024-07-23 18:04:50|17609.52|17529.52|17609.18|17529.18|17609.62|17529.62|17608.93|17528.93|10
1721757900000|2024-07-23 18:05:00|17609.13|17529.13|17607.39|17527.39|17609.13|17529.13|17607.39|17527.39|10
1721757910000|2024-07-23 18:05:10|17607.01|17527.01|17595.43|17515.43|17607.01|17527.01|17595.43|17515.43|9
1721757920000|2024-07-23 18:05:20|17594.65|17514.65|17599.21|17519.21|17599.21|17519.21|17593.48|17513.48|10
1721757930000|2024-07-23 18:05:30|17599.67|17519.67|17602.02|17522.02|17602.24|17522.24|17599.67|17519.67|9
1721757940000|2024-07-23 18:05:40|17601.39|17521.39|17598.86|17518.86|17601.39|17521.39|17598.86|17518.86|10
1721757950000|2024-07-23 18:05:50|17598.75|17518.75|17598.45|17518.45|17598.89|17518.89|17598.42|17518.42|10
1721757960000|2024-07-23 18:06:00|17598.69|17518.69|17599.38|17519.38|17599.38|17519.38|17598.49|17518.49|9
1721757970000|2024-07-23 18:06:10|17599.16|17519.16|17597.9|17517.9|17599.23|17519.23|17597.88|17517.88|9
1721757980000|2024-07-23 18:06:20|17597.63|17517.63|17598.24|17518.24|17598.24|17518.24|17597.25|17517.25|10
1721757990000|2024-07-23 18:06:30|17600.08|17520.08|17602.51|17522.51|17602.51|17522.51|17600.08|17520.08|10
1721758000000|2024-07-23 18:06:40|17602.97|17522.97|17605.74|17525.74|17605.74|17525.74|17602.97|17522.97|10
1721758010000|2024-07-23 18:06:50|17606.06|17526.06|17608.39|17528.39|17608.39|17528.39|17605.99|17525.99|9
1721758020000|2024-07-23 18:07:00|17608.6|17528.6|17610.58|17530.58|17612.28|17532.28|17608.6|17528.6|9
1721758030000|2024-07-23 18:07:10|17610.01|17530.01|17610.88|17530.88|17610.94|17530.94|17609.66|17529.66|10
1721758040000|2024-07-23 18:07:20|17610.67|17530.67|17610.68|17530.68|17611.06|17531.06|17610.57|17530.57|10
1721758050000|2024-07-23 18:07:30|17610.65|17530.65|17610.67|17530.67|17610.87|17530.87|17610.63|17530.63|10
1721758060000|2024-07-23 18:07:40|17610.66|17530.66|17608.49|17528.49|17610.66|17530.66|17608.49|17528.49|9
1721758070000|2024-07-23 18:07:50|17607.57|17527.57|17606.89|17526.89|17607.6|17527.6|17606.89|17526.89|10
1721758080000|2024-07-23 18:08:00|17606.72|17526.72|17606.07|17526.07|17606.72|17526.72|17605.33|17525.33|10
1721758090000|2024-07-23 18:08:10|17606.03|17526.03|17605.32|17525.32|17606.03|17526.03|17604.38|17524.38|10
1721758100000|2024-07-23 18:08:20|17605.99|17525.99|17609.54|17529.54|17610|17530|17605.99|17525.99|10
1721758110000|2024-07-23 18:08:30|17609.52|17529.52|17609.6|17529.6|17610.29|17530.29|17609.52|17529.52|10
1721758120000|2024-07-23 18:08:40|17609.61|17529.61|17608.57|17528.57|17609.71|17529.71|17608.57|17528.57|10
1721758130000|2024-07-23 18:08:50|17608.03|17528.03|17604.83|17524.83|17608.03|17528.03|17604.72|17524.72|10
1721758140000|2024-07-23 18:09:00|17604.85|17524.85|17603.49|17523.49|17604.85|17524.85|17603.29|17523.29|9
1721758150000|2024-07-23 18:09:10|17600.52|17520.52|17600.33|17520.33|17601.02|17521.02|17599.78|17519.78|10
1721758160000|2024-07-23 18:09:20|17600.29|17520.29|17600.61|17520.61|17600.67|17520.67|17599.81|17519.81|10
1721758170000|2024-07-23 18:09:30|17601.08|17521.08|17603.1|17523.1|17603.1|17523.1|17601.08|17521.08|9
1721758180000|2024-07-23 18:09:40|17602.99|17522.99|17602.83|17522.83|17603.13|17523.13|17602.68|17522.68|9
1721758190000|2024-07-23 18:09:50|17603.06|17523.06|17603.94|17523.94|17604.14|17524.14|17603.02|17523.02|10
1721758200000|2024-07-23 18:10:00|17604.1|17524.1|17606.54|17526.54|17606.54|17526.54|17604.1|17524.1|9
1721758210000|2024-07-23 18:10:10|17606.2|17526.2|17603.44|17523.44|17606.2|17526.2|17603.44|17523.44|10
1721758220000|2024-07-23 18:10:20|17603.35|17523.35|17602.65|17522.65|17603.81|17523.81|17602.49|17522.49|10
1721758230000|2024-07-23 18:10:30|17602.91|17522.91|17607.41|17527.41|17607.41|17527.41|17602.91|17522.91|10
1721758240000|2024-07-23 18:10:40|17607.66|17527.66|17612.28|17532.28|17612.31|17532.31|17607.66|17527.66|10
1721758250000|2024-07-23 18:10:50|17612.34|17532.34|17615.02|17535.02|17615.02|17535.02|17612.34|17532.34|10
1721758260000|2024-07-23 18:11:00|17614.96|17534.96|17617.87|17537.87|17618.18|17538.18|17614.67|17534.67|10
1721758270000|2024-07-23 18:11:10|17617.64|17537.64|17616.99|17536.99|17617.64|17537.64|17616.86|17536.86|8
1721758280000|2024-07-23 18:11:20|17616.39|17536.39|17614.72|17534.72|17616.9|17536.9|17614.72|17534.72|9
1721758290000|2024-07-23 18:11:30|17614.22|17534.22|17612.5|17532.5|17614.22|17534.22|17612.5|17532.5|10
1721758300000|2024-07-23 18:11:40|17612.65|17532.65|17608.13|17528.13|17612.65|17532.65|17608.13|17528.13|10
1721758310000|2024-07-23 18:11:50|17608.26|17528.26|17609.2|17529.2|17609.67|17529.67|17607.35|17527.35|10
1721758320000|2024-07-23 18:12:00|17609.76|17529.76|17610.12|17530.12|17610.5|17530.5|17609.6|17529.6|10
1721758330000|2024-07-23 18:12:10|17610.17|17530.17|17610.58|17530.58|17610.72|17530.72|17609.78|17529.78|10
1721758340000|2024-07-23 18:12:20|17610.6|17530.6|17611.66|17531.66|17611.85|17531.85|17610.6|17530.6|10
1721758350000|2024-07-23 18:12:30|17611.63|17531.63|17613.34|17533.34|17613.34|17533.34|17611.63|17531.63|8
1721758360000|2024-07-23 18:12:40|17613.44|17533.44|17607.96|17527.96|17613.44|17533.44|17607.96|17527.96|9
1721758370000|2024-07-23 18:12:50|17606.24|17526.24|17602.67|17522.67|17606.24|17526.24|17602.67|17522.67|10
1721758380000|2024-07-23 18:13:00|17602.57|17522.57|17602.84|17522.84|17602.84|17522.84|17602.17|17522.17|9
1721758390000|2024-07-23 18:13:10|17602.83|17522.83|17601.42|17521.42|17602.83|17522.83|17601.28|17521.28|10
1721758400000|2024-07-23 18:13:20|17601.64|17521.64|17600.05|17520.05|17601.64|17521.64|17600.05|17520.05|10
1721758410000|2024-07-23 18:13:30|17599.84|17519.84|17601.59|17521.59|17601.59|17521.59|17599.84|17519.84|10
1721758420000|2024-07-23 18:13:40|17601.72|17521.72|17602.42|17522.42|17602.42|17522.42|17601.72|17521.72|10
1721758430000|2024-07-23 18:13:50|17602.46|17522.46|17603.83|17523.83|17603.9|17523.9|17602.46|17522.46|9
1721758440000|2024-07-23 18:14:00|17604.13|17524.13|17604.61|17524.61|17604.61|17524.61|17603.99|17523.99|9
1721758450000|2024-07-23 18:14:10|17604.66|17524.66|17607.6|17527.6|17607.97|17527.97|17604.66|17524.66|10
1721758460000|2024-07-23 18:14:20|17607.72|17527.72|17608.18|17528.18|17608.5|17528.5|17607.72|17527.72|10
1721758470000|2024-07-23 18:14:30|17608.78|17528.78|17608.34|17528.34|17609.26|17529.26|17608.34|17528.34|10
1721758480000|2024-07-23 18:14:40|17608.36|17528.36|17607.62|17527.62|17608.36|17528.36|17607|17527|10
1721758490000|2024-07-23 18:14:50|17607.66|17527.66|17607.93|17527.93|17607.94|17527.94|17607.64|17527.64|10
1721758500000|2024-07-23 18:15:00|17607.81|17527.81|17607.7|17527.7|17607.81|17527.81|17607.21|17527.21|9
1721758510000|2024-07-23 18:15:10|17607.68|17527.68|17608.61|17528.61|17608.67|17528.67|17607.68|17527.68|10
1721758520000|2024-07-23 18:15:20|17608.2|17528.2|17608.11|17528.11|17608.57|17528.57|17607.91|17527.91|9
1721758530000|2024-07-23 18:15:30|17608.1|17528.1|17610.93|17530.93|17610.93|17530.93|17608.1|17528.1|9
1721758540000|2024-07-23 18:15:40|17612.13|17532.13|17613.32|17533.32|17613.34|17533.34|17612.12|17532.12|9
1721758550000|2024-07-23 18:15:50|17613.7|17533.7|17615.08|17535.08|17615.08|17535.08|17613.7|17533.7|10
1721758560000|2024-07-23 18:16:00|17615.46|17535.46|17616.03|17536.03|17617.7|17537.7|17615.46|17535.46|10
1721758570000|2024-07-23 18:16:10|17615.73|17535.73|17611.9|17531.9|17615.73|17535.73|17611.9|17531.9|10
1721758580000|2024-07-23 18:16:20|17611.41|17531.41|17607.98|17527.98|17611.41|17531.41|17607.98|17527.98|10
1721758590000|2024-07-23 18:16:30|17608.06|17528.06|17610.72|17530.72|17610.8|17530.8|17608.06|17528.06|10
1721758600000|2024-07-23 18:16:40|17610.69|17530.69|17611.36|17531.36|17611.45|17531.45|17610.69|17530.69|10
1721758610000|2024-07-23 18:16:50|17611.44|17531.44|17611.71|17531.71|17611.71|17531.71|17611.23|17531.23|9
1721758620000|2024-07-23 18:17:00|17611.72|17531.72|17610.22|17530.22|17611.84|17531.84|17610.22|17530.22|10
1721758630000|2024-07-23 18:17:10|17609.81|17529.81|17607.28|17527.28|17609.81|17529.81|17607.28|17527.28|10
1721758640000|2024-07-23 18:17:20|17607.31|17527.31|17608.02|17528.02|17608.02|17528.02|17606.85|17526.85|10
1721758650000|2024-07-23 18:17:30|17608.89|17528.89|17608.32|17528.32|17609.17|17529.17|17608.32|17528.32|9
1721758660000|2024-07-23 18:17:40|17608.23|17528.23|17604.23|17524.23|17608.23|17528.23|17604.23|17524.23|10
1721758670000|2024-07-23 18:17:50|17603.68|17523.68|17600.96|17520.96|17603.94|17523.94|17600.37|17520.37|10
1721758680000|2024-07-23 18:18:00|17602.08|17522.08|17605.36|17525.36|17605.36|17525.36|17602.08|17522.08|10
1721758690000|2024-07-23 18:18:10|17605.58|17525.58|17605.14|17525.14|17605.92|17525.92|17604.83|17524.83|10
1721758700000|2024-07-23 18:18:20|17605.27|17525.27|17607.74|17527.74|17607.74|17527.74|17605.27|17525.27|9
1721758710000|2024-07-23 18:18:30|17607.8|17527.8|17609.84|17529.84|17610.01|17530.01|17607.8|17527.8|10
1721758720000|2024-07-23 18:18:40|17610.12|17530.12|17608.17|17528.17|17610.13|17530.13|17608.17|17528.17|10
1721758730000|2024-07-23 18:18:50|17607.82|17527.82|17607.02|17527.02|17607.82|17527.82|17606.84|17526.84|10
1721758740000|2024-07-23 18:19:00|17607.17|17527.17|17607.85|17527.85|17608.12|17528.12|17606.46|17526.46|10
1721758750000|2024-07-23 18:19:10|17608.01|17528.01|17608.97|17528.97|17609.23|17529.23|17608.01|17528.01|10
1721758760000|2024-07-23 18:19:20|17608.93|17528.93|17612.58|17532.58|17612.58|17532.58|17608.93|17528.93|10
1721758770000|2024-07-23 18:19:30|17613.31|17533.31|17624.22|17544.22|17624.22|17544.22|17613.31|17533.31|10
1721758780000|2024-07-23 18:19:40|17624.3|17544.3|17627.42|17547.42|17627.42|17547.42|17624.1|17544.1|10
1721758790000|2024-07-23 18:19:50|17627.83|17547.83|17632.5|17552.5|17632.5|17552.5|17627.83|17547.83|10
1721758800000|2024-07-23 18:20:00|17632.63|17552.63|17635.66|17555.66|17635.66|17555.66|17632.63|17552.63|10
1721758810000|2024-07-23 18:20:10|17635.58|17555.58|17635.73|17555.73|17636.5|17556.5|17635.58|17555.58|10
1721758820000|2024-07-23 18:20:20|17635.56|17555.56|17639.49|17559.49|17639.49|17559.49|17635.56|17555.56|10
1721758830000|2024-07-23 18:20:30|17640.58|17560.58|17648.01|17568.01|17648.25|17568.25|17640.58|17560.58|10
1721758840000|2024-07-23 18:20:40|17647.26|17567.26|17648.24|17568.24|17648.24|17568.24|17646.65|17566.65|10
1721758850000|2024-07-23 18:20:50|17647.53|17567.53|17648.69|17568.69|17649.4|17569.4|17647.48|17567.48|10
1721758860000|2024-07-23 18:21:00|17648.28|17568.28|17649.02|17569.02|17649.05|17569.05|17648.28|17568.28|10
1721758870000|2024-07-23 18:21:10|17648.98|17568.98|17648.59|17568.59|17650.54|17570.54|17648.4|17568.4|10
1721758880000|2024-07-23 18:21:20|17648.44|17568.44|17647.79|17567.79|17648.63|17568.63|17647.79|17567.79|10
1721758890000|2024-07-23 18:21:30|17647.18|17567.18|17647.21|17567.21|17647.33|17567.33|17646.69|17566.69|10
1721758900000|2024-07-23 18:21:40|17647.62|17567.62|17647|17567|17647.62|17567.62|17647|17567|9
1721758910000|2024-07-23 18:21:50|17646.72|17566.72|17646.5|17566.5|17646.91|17566.91|17646.27|17566.27|10
1721758920000|2024-07-23 18:22:00|17646.29|17566.29|17646.88|17566.88|17646.88|17566.88|17645.62|17565.62|10
1721758930000|2024-07-23 18:22:10|17646.98|17566.98|17648.57|17568.57|17649.66|17569.66|17646.98|17566.98|10
1721758940000|2024-07-23 18:22:20|17648.39|17568.39|17650.37|17570.37|17650.37|17570.37|17648.33|17568.33|10
1721758950000|2024-07-23 18:22:30|17650.92|17570.92|17651.87|17571.87|17651.87|17571.87|17650.92|17570.92|10
1721758960000|2024-07-23 18:22:40|17652.46|17572.46|17652.25|17572.25|17652.79|17572.79|17652.25|17572.25|10
1721758970000|2024-07-23 18:22:50|17652.34|17572.34|17651.32|17571.32|17652.56|17572.56|17651.26|17571.26|10
1721758980000|2024-07-23 18:23:00|17651.26|17571.26|17652.41|17572.41|17652.41|17572.41|17651.24|17571.24|10
1721758990000|2024-07-23 18:23:10|17652.28|17572.28|17652.82|17572.82|17652.82|17572.82|17652.06|17572.06|8
1721759000000|2024-07-23 18:23:20|17653.31|17573.31|17657.24|17577.24|17657.45|17577.45|17653.19|17573.19|10
1721759010000|2024-07-23 18:23:30|17657.28|17577.28|17658.29|17578.29|17658.29|17578.29|17657.28|17577.28|10
1721759020000|2024-07-23 18:23:40|17658.31|17578.31|17657.42|17577.42|17658.31|17578.31|17657.42|17577.42|10
1721759030000|2024-07-23 18:23:50|17657.81|17577.81|17658.39|17578.39|17658.4|17578.4|17657.63|17577.63|10
1721759040000|2024-07-23 18:24:00|17658.43|17578.43|17662.2|17582.2|17662.2|17582.2|17658.43|17578.43|8
1721759050000|2024-07-23 18:24:10|17662.46|17582.46|17662.49|17582.49|17663.23|17583.23|17662.46|17582.46|8
1721759060000|2024-07-23 18:24:20|17662.33|17582.33|17662.37|17582.37|17662.45|17582.45|17661.83|17581.83|10
1721759070000|2024-07-23 18:24:30|17662.28|17582.28|17661.28|17581.28|17662.62|17582.62|17661.23|17581.23|10
1721759080000|2024-07-23 18:24:40|17661.21|17581.21|17660.13|17580.13|17661.46|17581.46|17660.13|17580.13|10
1721759090000|2024-07-23 18:24:50|17660.22|17580.22|17660.85|17580.85|17660.85|17580.85|17660.16|17580.16|10
1721759100000|2024-07-23 18:25:00|17660.82|17580.82|17661.76|17581.76|17661.86|17581.86|17660.82|17580.82|10
1721759110000|2024-07-23 18:25:10|17661.63|17581.63|17659.55|17579.55|17661.63|17581.63|17659.26|17579.26|10
1721759120000|2024-07-23 18:25:20|17659.56|17579.56|17662.7|17582.7|17662.7|17582.7|17659.14|17579.14|10
1721759130000|2024-07-23 18:25:30|17662.16|17582.16|17662.27|17582.27|17662.93|17582.93|17662.16|17582.16|10
1721759140000|2024-07-23 18:25:40|17662.37|17582.37|17659.79|17579.79|17662.44|17582.44|17659.76|17579.76|10
1721759150000|2024-07-23 18:25:50|17659.59|17579.59|17648.77|17568.77|17659.59|17579.59|17648.04|17568.04|10
1721759160000|2024-07-23 18:26:00|17648.98|17568.98|17646.59|17566.59|17649.24|17569.24|17645.99|17565.99|10
1721759170000|2024-07-23 18:26:10|17646.57|17566.57|17638.16|17558.16|17646.57|17566.57|17638.16|17558.16|10
1721759180000|2024-07-23 18:26:20|17637.06|17557.06|17634.05|17554.05|17637.06|17557.06|17633.57|17553.57|9
1721759190000|2024-07-23 18:26:30|17634.02|17554.02|17632.38|17552.38|17634.02|17554.02|17632.37|17552.37|10
1721759200000|2024-07-23 18:26:40|17632.05|17552.05|17631.25|17551.25|17632.05|17552.05|17630.66|17550.66|10
1721759210000|2024-07-23 18:26:50|17631.32|17551.32|17630.26|17550.26|17631.32|17551.32|17630.17|17550.17|10
1721759220000|2024-07-23 18:27:00|17630.1|17550.1|17631.75|17551.75|17632.31|17552.31|17630.1|17550.1|10
1721759230000|2024-07-23 18:27:10|17631.8|17551.8|17633.28|17553.28|17633.28|17553.28|17631.8|17551.8|10
1721759240000|2024-07-23 18:27:20|17633.88|17553.88|17631.53|17551.53|17633.93|17553.93|17631.53|17551.53|10
1721759250000|2024-07-23 18:27:30|17630.87|17550.87|17630.63|17550.63|17631.08|17551.08|17630.6|17550.6|10
1721759260000|2024-07-23 18:27:40|17630.43|17550.43|17626.51|17546.51|17630.49|17550.49|17626.51|17546.51|10
1721759270000|2024-07-23 18:27:50|17626.26|17546.26|17623.18|17543.18|17626.59|17546.59|17623.18|17543.18|10
1721759280000|2024-07-23 18:28:00|17624.47|17544.47|17624.11|17544.11|17624.48|17544.48|17623.62|17543.62|9
1721759290000|2024-07-23 18:28:10|17624.23|17544.23|17624.47|17544.47|17624.51|17544.51|17623.97|17543.97|10
1721759300000|2024-07-23 18:28:20|17624.48|17544.48|17623.44|17543.44|17624.89|17544.89|17623.44|17543.44|10
1721759310000|2024-07-23 18:28:30|17623.08|17543.08|17618.97|17538.97|17623.21|17543.21|17618.97|17538.97|10
1721759320000|2024-07-23 18:28:40|17618.66|17538.66|17615.66|17535.66|17618.66|17538.66|17615.66|17535.66|10
1721759330000|2024-07-23 18:28:50|17614.15|17534.15|17611.02|17531.02|17614.15|17534.15|17611.02|17531.02|10
1721759340000|2024-07-23 18:29:00|17610.97|17530.97|17609.43|17529.43|17610.97|17530.97|17609.43|17529.43|10
1721759350000|2024-07-23 18:29:10|17609.18|17529.18|17608.26|17528.26|17609.18|17529.18|17607.61|17527.61|10
1721759360000|2024-07-23 18:29:20|17608.28|17528.28|17609.34|17529.34|17609.34|17529.34|17608.25|17528.25|9
1721759370000|2024-07-23 18:29:30|17609.11|17529.11|17609.39|17529.39|17610.21|17530.21|17609.11|17529.11|10
1721759380000|2024-07-23 18:29:40|17609.32|17529.32|17608.92|17528.92|17609.44|17529.44|17608.92|17528.92|10
1721759390000|2024-07-23 18:29:50|17608.41|17528.41|17608|17528|17608.52|17528.52|17607.8|17527.8|10
1721759400000|2024-07-23 18:30:00|17608.11|17528.11|17611.4|17531.4|17612.05|17532.05|17608.11|17528.11|10
1721759410000|2024-07-23 18:30:10|17611.51|17531.51|17612.38|17532.38|17612.38|17532.38|17611.46|17531.46|10
1721759420000|2024-07-23 18:30:20|17612.37|17532.37|17615.58|17535.58|17615.58|17535.58|17612.08|17532.08|10
1721759430000|2024-07-23 18:30:30|17615.8|17535.8|17616.53|17536.53|17616.99|17536.99|17615.8|17535.8|9
1721759440000|2024-07-23 18:30:40|17616.5|17536.5|17615.05|17535.05|17616.5|17536.5|17613.64|17533.64|9
1721759450000|2024-07-23 18:30:50|17615.04|17535.04|17618.4|17538.4|17618.4|17538.4|17615.04|17535.04|9
1721759460000|2024-07-23 18:31:00|17618.85|17538.85|17621.19|17541.19|17621.3|17541.3|17618.85|17538.85|10
1721759470000|2024-07-23 18:31:10|17622.11|17542.11|17620.64|17540.64|17622.11|17542.11|17620.09|17540.09|10
1721759480000|2024-07-23 18:31:20|17620.63|17540.63|17621.29|17541.29|17621.29|17541.29|17620.37|17540.37|9
1721759490000|2024-07-23 18:31:30|17621.17|17541.17|17623.8|17543.8|17623.8|17543.8|17621.17|17541.17|10
1721759500000|2024-07-23 18:31:40|17624.46|17544.46|17628.09|17548.09|17628.09|17548.09|17624.46|17544.46|10
1721759510000|2024-07-23 18:31:50|17628.72|17548.72|17633.33|17553.33|17634.21|17554.21|17628.65|17548.65|10
1721759520000|2024-07-23 18:32:00|17633.28|17553.28|17631|17551|17633.28|17553.28|17631|17551|10
1721759530000|2024-07-23 18:32:10|17632.24|17552.24|17631.06|17551.06|17632.29|17552.29|17630.89|17550.89|10
1721759540000|2024-07-23 18:32:20|17631.9|17551.9|17635.48|17555.48|17635.48|17555.48|17631.9|17551.9|10
1721759550000|2024-07-23 18:32:30|17636.02|17556.02|17639.94|17559.94|17639.94|17559.94|17636.02|17556.02|10
1721759560000|2024-07-23 18:32:40|17640.05|17560.05|17637.4|17557.4|17640.05|17560.05|17637.4|17557.4|10
1721759570000|2024-07-23 18:32:50|17637.36|17557.36|17634.67|17554.67|17637.36|17557.36|17634.38|17554.38|9
1721759580000|2024-07-23 18:33:00|17634.72|17554.72|17633.23|17553.23|17634.92|17554.92|17632.94|17552.94|10
1721759590000|2024-07-23 18:33:10|17632.83|17552.83|17635.54|17555.54|17635.54|17555.54|17632.83|17552.83|9
1721759600000|2024-07-23 18:33:20|17635.61|17555.61|17637.33|17557.33|17637.52|17557.52|17635.56|17555.56|10
1721759610000|2024-07-23 18:33:30|17637.32|17557.32|17636.21|17556.21|17637.46|17557.46|17636.06|17556.06|10
1721759620000|2024-07-23 18:33:40|17635.96|17555.96|17634.67|17554.67|17635.96|17555.96|17634.18|17554.18|10
1721759630000|2024-07-23 18:33:50|17634.3|17554.3|17634.97|17554.97|17634.97|17554.97|17634.3|17554.3|9
1721759640000|2024-07-23 18:34:00|17634.93|17554.93|17635.37|17555.37|17635.5|17555.5|17634.74|17554.74|10
1721759650000|2024-07-23 18:34:10|17636.09|17556.09|17636.31|17556.31|17636.84|17556.84|17635.92|17555.92|9
1721759660000|2024-07-23 18:34:20|17636.48|17556.48|17634.49|17554.49|17636.48|17556.48|17634.49|17554.49|10
1721759670000|2024-07-23 18:34:30|17634.21|17554.21|17633.2|17553.2|17634.22|17554.22|17632.53|17552.53|9
1721759680000|2024-07-23 18:34:40|17633.46|17553.46|17634.48|17554.48|17634.75|17554.75|17633.46|17553.46|10
1721759690000|2024-07-23 18:34:50|17634.54|17554.54|17633.79|17553.79|17634.59|17554.59|17633.79|17553.79|9
1721759700000|2024-07-23 18:35:00|17633.58|17553.58|17631.7|17551.7|17633.58|17553.58|17631.7|17551.7|10
1721759710000|2024-07-23 18:35:10|17631.64|17551.64|17630.24|17550.24|17631.64|17551.64|17630.24|17550.24|10
1721759720000|2024-07-23 18:35:20|17630.44|17550.44|17633.44|17553.44|17633.5|17553.5|17630.44|17550.44|10
1721759730000|2024-07-23 18:35:30|17633.01|17553.01|17635.2|17555.2|17635.2|17555.2|17632.92|17552.92|10
1721759740000|2024-07-23 18:35:40|17635.13|17555.13|17634.96|17554.96|17635.21|17555.21|17634.96|17554.96|10
1721759750000|2024-07-23 18:35:50|17635.04|17555.04|17635.21|17555.21|17635.39|17555.39|17634.94|17554.94|8
1721759760000|2024-07-23 18:36:00|17635.42|17555.42|17637.9|17557.9|17637.9|17557.9|17635.42|17555.42|10
1721759770000|2024-07-23 18:36:10|17638.22|17558.22|17641.63|17561.63|17641.63|17561.63|17638.22|17558.22|10
1721759780000|2024-07-23 18:36:20|17643.74|17563.74|17646.55|17566.55|17646.55|17566.55|17643.74|17563.74|10
1721759790000|2024-07-23 18:36:30|17649.01|17569.01|17657.25|17577.25|17657.25|17577.25|17649.01|17569.01|10
1721759800000|2024-07-23 18:36:40|17657.23|17577.23|17656.34|17576.34|17657.72|17577.72|17656.34|17576.34|10
1721759810000|2024-07-23 18:36:50|17656.09|17576.09|17656.58|17576.58|17657.65|17577.65|17656.09|17576.09|10
1721759820000|2024-07-23 18:37:00|17656.42|17576.42|17662.14|17582.14|17662.36|17582.36|17656.42|17576.42|10
1721759830000|2024-07-23 18:37:10|17662.02|17582.02|17656.56|17576.56|17662.02|17582.02|17656.56|17576.56|9
1721759840000|2024-07-23 18:37:20|17656.14|17576.14|17654.78|17574.78|17656.14|17576.14|17654.63|17574.63|10
1721759850000|2024-07-23 18:37:30|17655.03|17575.03|17654.18|17574.18|17655.04|17575.04|17654.03|17574.03|10
1721759860000|2024-07-23 18:37:40|17654.19|17574.19|17650.93|17570.93|17654.23|17574.23|17650.93|17570.93|9
1721759870000|2024-07-23 18:37:50|17649.65|17569.65|17646.7|17566.7|17649.65|17569.65|17646.7|17566.7|10
1721759880000|2024-07-23 18:38:00|17646.77|17566.77|17648.53|17568.53|17648.53|17568.53|17646.77|17566.77|10
1721759890000|2024-07-23 18:38:10|17649.82|17569.82|17655.68|17575.68|17655.68|17575.68|17649.82|17569.82|10
1721759900000|2024-07-23 18:38:20|17656.71|17576.71|17659.38|17579.38|17660.01|17580.01|17656.52|17576.52|10
1721759910000|2024-07-23 18:38:30|17658.55|17578.55|17656.36|17576.36|17658.78|17578.78|17656.36|17576.36|10
1721759920000|2024-07-23 18:38:40|17656.17|17576.17|17654.35|17574.35|17656.17|17576.17|17654.35|17574.35|10
1721759930000|2024-07-23 18:38:50|17654.32|17574.32|17655.06|17575.06|17655.06|17575.06|17653.83|17573.83|10
1721759940000|2024-07-23 18:39:00|17654.83|17574.83|17657.28|17577.28|17657.28|17577.28|17654.44|17574.44|10
1721759950000|2024-07-23 18:39:10|17657.18|17577.18|17657.13|17577.13|17657.86|17577.86|17656.98|17576.98|10
1721759960000|2024-07-23 18:39:20|17657.21|17577.21|17655.69|17575.69|17657.61|17577.61|17655.69|17575.69|10
1721759970000|2024-07-23 18:39:30|17655.63|17575.63|17652.91|17572.91|17655.79|17575.79|17652.81|17572.81|10
1721759980000|2024-07-23 18:39:40|17652.97|17572.97|17652.93|17572.93|17653.12|17573.12|17652.93|17572.93|8
1721759990000|2024-07-23 18:39:50|17652.96|17572.96|17652.43|17572.43|17652.96|17572.96|17652.05|17572.05|10
1721760000000|2024-07-23 18:40:00|17652.26|17572.26|17649.03|17569.03|17652.26|17572.26|17649.03|17569.03|10
1721760010000|2024-07-23 18:40:10|17649|17569|17646.7|17566.7|17649|17569|17646.52|17566.52|10
1721760020000|2024-07-23 18:40:20|17647.33|17567.33|17650.82|17570.82|17651.03|17571.03|17647.2|17567.2|10
1721760030000|2024-07-23 18:40:30|17651.18|17571.18|17651.12|17571.12|17651.4|17571.4|17651.08|17571.08|10
1721760040000|2024-07-23 18:40:40|17651.54|17571.54|17650.41|17570.41|17651.94|17571.94|17650.22|17570.22|10
1721760050000|2024-07-23 18:40:50|17650.79|17570.79|17649.77|17569.77|17650.79|17570.79|17649.58|17569.58|10
1721760060000|2024-07-23 18:41:00|17648.4|17568.4|17648.14|17568.14|17648.4|17568.4|17646.99|17566.99|10
1721760070000|2024-07-23 18:41:10|17647.56|17567.56|17645.41|17565.41|17647.56|17567.56|17645.27|17565.27|10
1721760080000|2024-07-23 18:41:20|17645.4|17565.4|17643.97|17563.97|17645.4|17565.4|17643.91|17563.91|10
1721760090000|2024-07-23 18:41:30|17644.11|17564.11|17644.91|17564.91|17646.22|17566.22|17644.11|17564.11|10
1721760100000|2024-07-23 18:41:40|17644.99|17564.99|17644.86|17564.86|17645.16|17565.16|17644.42|17564.42|10
1721760110000|2024-07-23 18:41:50|17644.66|17564.66|17644.24|17564.24|17644.66|17564.66|17643.86|17563.86|10
1721760120000|2024-07-23 18:42:00|17644.77|17564.77|17648.23|17568.23|17648.23|17568.23|17644.77|17564.77|10
1721760130000|2024-07-23 18:42:10|17648.35|17568.35|17648.43|17568.43|17648.6|17568.6|17648.23|17568.23|9
1721760140000|2024-07-23 18:42:20|17648.25|17568.25|17651.18|17571.18|17651.18|17571.18|17648.25|17568.25|10
1721760150000|2024-07-23 18:42:30|17651.24|17571.24|17650.79|17570.79|17651.4|17571.4|17650.79|17570.79|10
1721760160000|2024-07-23 18:42:40|17650.83|17570.83|17653.71|17573.71|17653.71|17573.71|17650.83|17570.83|10
1721760170000|2024-07-23 18:42:50|17653.79|17573.79|17654.34|17574.34|17654.57|17574.57|17653.79|17573.79|10
1721760180000|2024-07-23 18:43:00|17654.48|17574.48|17656.23|17576.23|17656.23|17576.23|17654.48|17574.48|10
1721760190000|2024-07-23 18:43:10|17656.72|17576.72|17657.31|17577.31|17657.83|17577.83|17656.72|17576.72|10
1721760200000|2024-07-23 18:43:20|17657.55|17577.55|17655.24|17575.24|17658.15|17578.15|17655.05|17575.05|10
1721760210000|2024-07-23 18:43:30|17655.25|17575.25|17655.46|17575.46|17655.51|17575.51|17654.8|17574.8|10
1721760220000|2024-07-23 18:43:40|17655.55|17575.55|17656.9|17576.9|17657.37|17577.37|17655.55|17575.55|10
1721760230000|2024-07-23 18:43:50|17656.87|17576.87|17656.4|17576.4|17656.94|17576.94|17656.12|17576.12|10
1721760240000|2024-07-23 18:44:00|17656.41|17576.41|17656.01|17576.01|17656.53|17576.53|17656.01|17576.01|9
1721760250000|2024-07-23 18:44:10|17656.2|17576.2|17656.78|17576.78|17656.82|17576.82|17656.16|17576.16|10
1721760260000|2024-07-23 18:44:20|17656.8|17576.8|17656.47|17576.47|17656.8|17576.8|17656.46|17576.46|9
1721760270000|2024-07-23 18:44:30|17656.54|17576.54|17657.56|17577.56|17657.8|17577.8|17656.54|17576.54|9
1721760280000|2024-07-23 18:44:40|17657.51|17577.51|17658.68|17578.68|17658.68|17578.68|17657.51|17577.51|10
1721760290000|2024-07-23 18:44:50|17658.54|17578.54|17658.99|17578.99|17659.61|17579.61|17658.21|17578.21|10
1721760300000|2024-07-23 18:45:00|17659.42|17579.42|17661.27|17581.27|17661.51|17581.51|17659.04|17579.04|10
1721760310000|2024-07-23 18:45:10|17661.36|17581.36|17660.25|17580.25|17661.87|17581.87|17660.2|17580.2|9
1721760320000|2024-07-23 18:45:20|17660.66|17580.66|17660.25|17580.25|17660.71|17580.71|17660.25|17580.25|10
1721760330000|2024-07-23 18:45:30|17659.86|17579.86|17659.32|17579.32|17659.86|17579.86|17659.32|17579.32|9
1721760340000|2024-07-23 18:45:40|17659.41|17579.41|17660.42|17580.42|17660.42|17580.42|17658.9|17578.9|10
1721760350000|2024-07-23 18:45:50|17659.93|17579.93|17662.69|17582.69|17662.7|17582.7|17659.93|17579.93|9
1721760360000|2024-07-23 18:46:00|17662.22|17582.22|17663.66|17583.66|17664.16|17584.16|17662.07|17582.07|10
1721760370000|2024-07-23 18:46:10|17663.7|17583.7|17663.44|17583.44|17664.38|17584.38|17663.19|17583.19|10
1721760380000|2024-07-23 18:46:20|17663.39|17583.39|17664.02|17584.02|17664.02|17584.02|17663.39|17583.39|10
1721760390000|2024-07-23 18:46:30|17664.23|17584.23|17671.3|17591.3|17671.38|17591.38|17664.23|17584.23|10
1721760400000|2024-07-23 18:46:40|17670.8|17590.8|17672.3|17592.3|17672.3|17592.3|17670.8|17590.8|10
1721760410000|2024-07-23 18:46:50|17672.4|17592.4|17674.01|17594.01|17674.01|17594.01|17672.4|17592.4|10
1721760420000|2024-07-23 18:47:00|17673.7|17593.7|17676.8|17596.8|17677.32|17597.32|17673.7|17593.7|10
1721760430000|2024-07-23 18:47:10|17676.27|17596.27|17678.29|17598.29|17678.47|17598.47|17674.69|17594.69|10
1721760440000|2024-07-23 18:47:20|17678.36|17598.36|17675.75|17595.75|17678.36|17598.36|17675.55|17595.55|10
1721760450000|2024-07-23 18:47:30|17675.29|17595.29|17676.42|17596.42|17676.42|17596.42|17675.28|17595.28|10
1721760460000|2024-07-23 18:47:40|17676.6|17596.6|17676.43|17596.43|17677.02|17597.02|17676.08|17596.08|10
1721760470000|2024-07-23 18:47:50|17676.04|17596.04|17673.6|17593.6|17676.19|17596.19|17673.6|17593.6|10
1721760480000|2024-07-23 18:48:00|17673.73|17593.73|17673.72|17593.72|17674|17594|17673.61|17593.61|10
1721760490000|2024-07-23 18:48:10|17673.87|17593.87|17670.72|17590.72|17673.87|17593.87|17670.72|17590.72|10
1721760500000|2024-07-23 18:48:20|17670.8|17590.8|17670.61|17590.61|17671.21|17591.21|17669.34|17589.34|10
1721760510000|2024-07-23 18:48:30|17670.44|17590.44|17672.93|17592.93|17672.93|17592.93|17669.79|17589.79|10
1721760520000|2024-07-23 18:48:40|17672.95|17592.95|17671.61|17591.61|17673.56|17593.56|17671.61|17591.61|10
1721760530000|2024-07-23 18:48:50|17671.6|17591.6|17672.6|17592.6|17672.75|17592.75|17671.6|17591.6|10
1721760540000|2024-07-23 18:49:00|17672.67|17592.67|17673.68|17593.68|17673.78|17593.78|17672.48|17592.48|9
1721760550000|2024-07-23 18:49:10|17673.87|17593.87|17673.79|17593.79|17675.18|17595.18|17673.79|17593.79|10
1721760560000|2024-07-23 18:49:20|17673.45|17593.45|17665.82|17585.82|17673.45|17593.45|17665.82|17585.82|10
1721760570000|2024-07-23 18:49:30|17665.73|17585.73|17663.09|17583.09|17665.73|17585.73|17663.09|17583.09|10
1721760580000|2024-07-23 18:49:40|17662.63|17582.63|17660.94|17580.94|17662.63|17582.63|17660.61|17580.61|10
1721760590000|2024-07-23 18:49:50|17661.16|17581.16|17660.38|17580.38|17662.04|17582.04|17660.38|17580.38|10
1721760600000|2024-07-23 18:50:00|17660.12|17580.12|17656.03|17576.03|17660.37|17580.37|17656.03|17576.03|10
1721760610000|2024-07-23 18:50:10|17655.64|17575.64|17648.02|17568.02|17655.64|17575.64|17648.02|17568.02|10
1721760620000|2024-07-23 18:50:20|17647.97|17567.97|17644.06|17564.06|17647.99|17567.99|17644.06|17564.06|10
1721760630000|2024-07-23 18:50:30|17644.05|17564.05|17641.23|17561.23|17644.83|17564.83|17641.23|17561.23|10
1721760640000|2024-07-23 18:50:40|17641.67|17561.67|17644.21|17564.21|17644.84|17564.84|17641.67|17561.67|10
1721760650000|2024-07-23 18:50:50|17644.06|17564.06|17645.69|17565.69|17645.7|17565.7|17644.06|17564.06|10
1721760660000|2024-07-23 18:51:00|17644.23|17564.23|17647|17567|17647.22|17567.22|17644.23|17564.23|10
1721760670000|2024-07-23 18:51:10|17646.82|17566.82|17645.62|17565.62|17647.35|17567.35|17645.62|17565.62|9
1721760680000|2024-07-23 18:51:20|17645.36|17565.36|17644.02|17564.02|17645.36|17565.36|17644.02|17564.02|9
1721760690000|2024-07-23 18:51:30|17644.06|17564.06|17642.07|17562.07|17644.06|17564.06|17641.73|17561.73|10
1721760700000|2024-07-23 18:51:40|17641.71|17561.71|17639.01|17559.01|17641.71|17561.71|17639.01|17559.01|10
1721760710000|2024-07-23 18:51:50|17638.1|17558.1|17637.24|17557.24|17638.1|17558.1|17636.77|17556.77|10
1721760720000|2024-07-23 18:52:00|17637.29|17557.29|17635.77|17555.77|17637.37|17557.37|17635.77|17555.77|10
1721760730000|2024-07-23 18:52:10|17635.32|17555.32|17635.78|17555.78|17635.78|17555.78|17634.55|17554.55|10
1721760740000|2024-07-23 18:52:20|17635.62|17555.62|17634.56|17554.56|17635.76|17555.76|17634.56|17554.56|9
1721760750000|2024-07-23 18:52:30|17634.53|17554.53|17634.08|17554.08|17634.73|17554.73|17633.9|17553.9|10
1721760760000|2024-07-23 18:52:40|17633.96|17553.96|17633.24|17553.24|17634.08|17554.08|17633.24|17553.24|10
1721760770000|2024-07-23 18:52:50|17633.3|17553.3|17633.1|17553.1|17633.54|17553.54|17632.88|17552.88|10
1721760780000|2024-07-23 18:53:00|17633.06|17553.06|17628.28|17548.28|17633.51|17553.51|17628.28|17548.28|10
1721760790000|2024-07-23 18:53:10|17627.9|17547.9|17625.74|17545.74|17627.9|17547.9|17625.62|17545.62|10
1721760800000|2024-07-23 18:53:20|17625.52|17545.52|17624.99|17544.99|17625.67|17545.67|17624.99|17544.99|10
1721760810000|2024-07-23 18:53:30|17625.73|17545.73|17626.47|17546.47|17626.47|17546.47|17625.73|17545.73|10
1721760820000|2024-07-23 18:53:40|17626.71|17546.71|17627.91|17547.91|17627.91|17547.91|17626.71|17546.71|10
1721760830000|2024-07-23 18:53:50|17628.22|17548.22|17629.17|17549.17|17629.17|17549.17|17627.94|17547.94|10
1721760840000|2024-07-23 18:54:00|17629.65|17549.65|17629.53|17549.53|17630.19|17550.19|17629.34|17549.34|10
1721760850000|2024-07-23 18:54:10|17629.18|17549.18|17630.06|17550.06|17630.31|17550.31|17628.79|17548.79|10
1721760860000|2024-07-23 18:54:20|17630.43|17550.43|17631.7|17551.7|17631.7|17551.7|17630.43|17550.43|10
1721760870000|2024-07-23 18:54:30|17631.85|17551.85|17631.83|17551.83|17631.94|17551.94|17631.32|17551.32|10
1721760880000|2024-07-23 18:54:40|17631.84|17551.84|17631.18|17551.18|17631.84|17551.84|17631.04|17551.04|10
1721760890000|2024-07-23 18:54:50|17631.36|17551.36|17631.76|17551.76|17631.8|17551.8|17631.36|17551.36|10
1721760900000|2024-07-23 18:55:00|17631.84|17551.84|17632.3|17552.3|17633.26|17553.26|17631.76|17551.76|10
1721760910000|2024-07-23 18:55:10|17632.26|17552.26|17631.26|17551.26|17632.26|17552.26|17631.26|17551.26|10
1721760920000|2024-07-23 18:55:20|17631.2|17551.2|17629.03|17549.03|17631.26|17551.26|17629.03|17549.03|10
1721760930000|2024-07-23 18:55:30|17629|17549|17628.48|17548.48|17629.18|17549.18|17628.48|17548.48|10
1721760940000|2024-07-23 18:55:40|17628.52|17548.52|17628.09|17548.09|17629.66|17549.66|17628.09|17548.09|10
1721760950000|2024-07-23 18:55:50|17627.9|17547.9|17628.3|17548.3|17628.3|17548.3|17627.23|17547.23|10
1721760960000|2024-07-23 18:56:00|17628.86|17548.86|17633|17553|17633|17553|17628.86|17548.86|10
1721760970000|2024-07-23 18:56:10|17633.93|17553.93|17633.5|17553.5|17635.09|17555.09|17633.5|17553.5|9
1721760980000|2024-07-23 18:56:20|17633.47|17553.47|17633.02|17553.02|17633.47|17553.47|17632.8|17552.8|9
1721760990000|2024-07-23 18:56:30|17632.48|17552.48|17631.38|17551.38|17632.69|17552.69|17631.38|17551.38|10
1721761000000|2024-07-23 18:56:40|17631.44|17551.44|17630.82|17550.82|17631.7|17551.7|17630.46|17550.46|10
1721761010000|2024-07-23 18:56:50|17630.39|17550.39|17629.56|17549.56|17630.39|17550.39|17629.56|17549.56|10
1721761020000|2024-07-23 18:57:00|17629.41|17549.41|17625.53|17545.53|17629.41|17549.41|17625.53|17545.53|10
1721761030000|2024-07-23 18:57:10|17625.18|17545.18|17624.55|17544.55|17625.68|17545.68|17624.55|17544.55|10
1721761040000|2024-07-23 18:57:20|17624.43|17544.43|17623.47|17543.47|17624.43|17544.43|17623.38|17543.38|10
1721761050000|2024-07-23 18:57:30|17623.39|17543.39|17622.77|17542.77|17624.02|17544.02|17622.26|17542.26|9
1721761060000|2024-07-23 18:57:40|17622.98|17542.98|17622.31|17542.31|17622.98|17542.98|17622.15|17542.15|10
1721761070000|2024-07-23 18:57:50|17622.24|17542.24|17622.22|17542.22|17622.3|17542.3|17621.81|17541.81|10
1721761080000|2024-07-23 18:58:00|17622.26|17542.26|17621.93|17541.93|17622.26|17542.26|17621.93|17541.93|10
1721761090000|2024-07-23 18:58:10|17622.01|17542.01|17621.63|17541.63|17622.12|17542.12|17621.63|17541.63|10
1721761100000|2024-07-23 18:58:20|17621.58|17541.58|17621.3|17541.3|17621.58|17541.58|17620.49|17540.49|9
1721761110000|2024-07-23 18:58:30|17621.61|17541.61|17619.15|17539.15|17621.82|17541.82|17619.15|17539.15|10
1721761120000|2024-07-23 18:58:40|17619.64|17539.64|17620.91|17540.91|17620.91|17540.91|17619.64|17539.64|9
1721761130000|2024-07-23 18:58:50|17620.89|17540.89|17622.08|17542.08|17622.08|17542.08|17620.89|17540.89|10
1721761140000|2024-07-23 18:59:00|17622.38|17542.38|17624.4|17544.4|17624.4|17544.4|17622.38|17542.38|9
1721761150000|2024-07-23 18:59:10|17624.94|17544.94|17625.33|17545.33|17625.66|17545.66|17624.94|17544.94|10
1721761160000|2024-07-23 18:59:20|17625.41|17545.41|17626.5|17546.5|17626.69|17546.69|17625.41|17545.41|10
1721761170000|2024-07-23 18:59:30|17626.69|17546.69|17626.59|17546.59|17626.75|17546.75|17626.57|17546.57|10
1721761180000|2024-07-23 18:59:40|17627.59|17547.59|17628|17548|17628.26|17548.26|17627.59|17547.59|10
1721761190000|2024-07-23 18:59:50|17628.01|17548.01|17628.09|17548.09|17628.16|17548.16|17627.98|17547.98|10
1721761200000|2024-07-23 19:00:00|17628.17|17548.17|17628.07|17548.07|17628.57|17548.57|17628|17548|8
1721761210000|2024-07-23 19:00:10|17628.72|17548.72|17628.63|17548.63|17629.36|17549.36|17628.63|17548.63|10
1721761220000|2024-07-23 19:00:20|17628.28|17548.28|17626.86|17546.86|17628.28|17548.28|17626.86|17546.86|10
1721761230000|2024-07-23 19:00:30|17626.42|17546.42|17625.23|17545.23|17626.42|17546.42|17623.99|17543.99|10
1721761240000|2024-07-23 19:00:40|17625.58|17545.58|17631.13|17551.13|17631.13|17551.13|17625.58|17545.58|10
1721761250000|2024-07-23 19:00:50|17631.25|17551.25|17635|17555|17635|17555|17631.25|17551.25|10
1721761260000|2024-07-23 19:01:00|17635.07|17555.07|17636.48|17556.48|17636.48|17556.48|17635.01|17555.01|10
1721761270000|2024-07-23 19:01:10|17636.49|17556.49|17636.44|17556.44|17636.9|17556.9|17635.29|17555.29|10
1721761280000|2024-07-23 19:01:20|17636.61|17556.61|17639.98|17559.98|17639.98|17559.98|17636.61|17556.61|10
1721761290000|2024-07-23 19:01:30|17640.67|17560.67|17643.5|17563.5|17643.53|17563.53|17640.67|17560.67|10
1721761300000|2024-07-23 19:01:40|17643.91|17563.91|17641.02|17561.02|17643.91|17563.91|17640.85|17560.85|10
1721761310000|2024-07-23 19:01:50|17641.16|17561.16|17640.53|17560.53|17641.16|17561.16|17640.32|17560.32|9
1721761320000|2024-07-23 19:02:00|17640.61|17560.61|17637.05|17557.05|17640.76|17560.76|17637.05|17557.05|10
1721761330000|2024-07-23 19:02:10|17637.03|17557.03|17636.96|17556.96|17637.11|17557.11|17636.74|17556.74|10
1721761340000|2024-07-23 19:02:20|17636.93|17556.93|17635.08|17555.08|17636.93|17556.93|17635.08|17555.08|10
1721761350000|2024-07-23 19:02:30|17635.38|17555.38|17638.16|17558.16|17638.16|17558.16|17635.38|17555.38|9
1721761360000|2024-07-23 19:02:40|17638.18|17558.18|17639.23|17559.23|17639.24|17559.24|17638.18|17558.18|10
1721761370000|2024-07-23 19:02:50|17639.29|17559.29|17642.09|17562.09|17642.09|17562.09|17639.11|17559.11|10
1721761380000|2024-07-23 19:03:00|17643.09|17563.09|17643.55|17563.55|17644.01|17564.01|17642.97|17562.97|10
1721761390000|2024-07-23 19:03:10|17643.35|17563.35|17642.64|17562.64|17643.5|17563.5|17641.04|17561.04|10
1721761400000|2024-07-23 19:03:20|17643.06|17563.06|17644.51|17564.51|17644.64|17564.64|17643.06|17563.06|10
1721761410000|2024-07-23 19:03:30|17644.95|17564.95|17645.12|17565.12|17645.51|17565.51|17644.44|17564.44|10
1721761420000|2024-07-23 19:03:40|17644.81|17564.81|17644.4|17564.4|17644.81|17564.81|17644.4|17564.4|10
1721761430000|2024-07-23 19:03:50|17644.53|17564.53|17644.1|17564.1|17644.53|17564.53|17644.1|17564.1|10
1721761440000|2024-07-23 19:04:00|17644.42|17564.42|17646.13|17566.13|17646.13|17566.13|17644.2|17564.2|10
1721761450000|2024-07-23 19:04:10|17646.18|17566.18|17649.45|17569.45|17649.54|17569.54|17646.18|17566.18|10
1721761460000|2024-07-23 19:04:20|17649.64|17569.64|17653.09|17573.09|17653.09|17573.09|17649.64|17569.64|10
1721761470000|2024-07-23 19:04:30|17653.07|17573.07|17651.97|17571.97|17653.17|17573.17|17651.97|17571.97|10
1721761480000|2024-07-23 19:04:40|17651.94|17571.94|17649.15|17569.15|17651.94|17571.94|17649.15|17569.15|10
1721761490000|2024-07-23 19:04:50|17649.34|17569.34|17650.81|17570.81|17651.4|17571.4|17648.62|17568.62|10
1721761500000|2024-07-23 19:05:00|17650.33|17570.33|17651.06|17571.06|17651.06|17571.06|17650.33|17570.33|10
1721761510000|2024-07-23 19:05:10|17651.12|17571.12|17649.89|17569.89|17651.12|17571.12|17649.17|17569.17|10
1721761520000|2024-07-23 19:05:20|17650.47|17570.47|17653.98|17573.98|17654.26|17574.26|17650.47|17570.47|10
1721761530000|2024-07-23 19:05:30|17653.89|17573.89|17654.33|17574.33|17654.33|17574.33|17653.46|17573.46|10
1721761540000|2024-07-23 19:05:40|17654.29|17574.29|17656.77|17576.77|17656.77|17576.77|17654.29|17574.29|10
1721761550000|2024-07-23 19:05:50|17659.9|17579.9|17660.12|17580.12|17660.24|17580.24|17659.9|17579.9|10
1721761560000|2024-07-23 19:06:00|17660.55|17580.55|17663.44|17583.44|17663.44|17583.44|17660.55|17580.55|10
1721761570000|2024-07-23 19:06:10|17662.6|17582.6|17670.06|17590.06|17670.12|17590.12|17662.6|17582.6|10
1721761580000|2024-07-23 19:06:20|17671.26|17591.26|17668.13|17588.13|17671.86|17591.86|17668.13|17588.13|10
1721761590000|2024-07-23 19:06:30|17667.87|17587.87|17671.23|17591.23|17671.35|17591.35|17667.87|17587.87|10
1721761600000|2024-07-23 19:06:40|17671.26|17591.26|17670.83|17590.83|17671.26|17591.26|17670.7|17590.7|9
1721761610000|2024-07-23 19:06:50|17671.23|17591.23|17675.15|17595.15|17675.15|17595.15|17671.23|17591.23|8
1721761620000|2024-07-23 19:07:00|17675.47|17595.47|17681.4|17601.4|17681.4|17601.4|17675.47|17595.47|8
1721761630000|2024-07-23 19:07:10|17681.53|17601.53|17682.22|17602.22|17683.89|17603.89|17681.53|17601.53|10
1721761640000|2024-07-23 19:07:20|17681.91|17601.91|17682.34|17602.34|17682.53|17602.53|17681.55|17601.55|10
1721761650000|2024-07-23 19:07:30|17682.36|17602.36|17683.29|17603.29|17683.29|17603.29|17682.01|17602.01|9
1721761660000|2024-07-23 19:07:40|17683.92|17603.92|17686.16|17606.16|17686.33|17606.33|17683.92|17603.92|10
1721761670000|2024-07-23 19:07:50|17686.13|17606.13|17686.27|17606.27|17686.49|17606.49|17686.13|17606.13|10
1721761680000|2024-07-23 19:08:00|17686.49|17606.49|17687.04|17607.04|17687.04|17607.04|17686.49|17606.49|10
1721761690000|2024-07-23 19:08:10|17686.99|17606.99|17685.21|17605.21|17687.02|17607.02|17685|17605|10
1721761700000|2024-07-23 19:08:20|17685.25|17605.25|17688.59|17608.59|17689.72|17609.72|17685.25|17605.25|9
1721761710000|2024-07-23 19:08:30|17688.62|17608.62|17685.41|17605.41|17688.71|17608.71|17685.41|17605.41|10
1721761720000|2024-07-23 19:08:40|17685.43|17605.43|17680.92|17600.92|17685.43|17605.43|17680.92|17600.92|10
1721761730000|2024-07-23 19:08:50|17680.66|17600.66|17680.07|17600.07|17681.02|17601.02|17680.05|17600.05|10
1721761740000|2024-07-23 19:09:00|17680.18|17600.18|17679.15|17599.15|17680.18|17600.18|17679.15|17599.15|10
1721761750000|2024-07-23 19:09:10|17678.59|17598.59|17677.99|17597.99|17678.59|17598.59|17677.99|17597.99|8
1721761760000|2024-07-23 19:09:20|17677.84|17597.84|17678.22|17598.22|17678.22|17598.22|17677.07|17597.07|10
1721761770000|2024-07-23 19:09:30|17678.66|17598.66|17680.15|17600.15|17680.15|17600.15|17678.66|17598.66|9
1721761780000|2024-07-23 19:09:40|17680.21|17600.21|17679.84|17599.84|17680.21|17600.21|17679.83|17599.83|10
1721761790000|2024-07-23 19:09:50|17679.93|17599.93|17679.73|17599.73|17680.1|17600.1|17679.73|17599.73|10
1721761800000|2024-07-23 19:10:00|17679.72|17599.72|17679.52|17599.52|17680.03|17600.03|17679.26|17599.26|10
1721761810000|2024-07-23 19:10:10|17679.56|17599.56|17679.12|17599.12|17679.56|17599.56|17678.93|17598.93|9
1721761820000|2024-07-23 19:10:20|17679.13|17599.13|17680.48|17600.48|17680.64|17600.64|17679.13|17599.13|9
1721761830000|2024-07-23 19:10:30|17680.9|17600.9|17682.87|17602.87|17682.87|17602.87|17680.67|17600.67|10
1721761840000|2024-07-23 19:10:40|17683.2|17603.2|17683.33|17603.33|17683.37|17603.37|17682.82|17602.82|10
1721761850000|2024-07-23 19:10:50|17683.44|17603.44|17684.31|17604.31|17684.31|17604.31|17683.35|17603.35|10
1721761860000|2024-07-23 19:11:00|17685.44|17605.44|17689.09|17609.09|17689.09|17609.09|17685.44|17605.44|10
1721761870000|2024-07-23 19:11:10|17689.23|17609.23|17695.37|17615.37|17695.37|17615.37|17689.23|17609.23|10
1721761880000|2024-07-23 19:11:20|17696.22|17616.22|17697.41|17617.41|17697.41|17617.41|17696.22|17616.22|10
1721761890000|2024-07-23 19:11:30|17697.4|17617.4|17696.83|17616.83|17697.67|17617.67|17696.65|17616.65|10
1721761900000|2024-07-23 19:11:40|17696.64|17616.64|17696.54|17616.54|17697.1|17617.1|17696.31|17616.31|10
1721761910000|2024-07-23 19:11:50|17696.55|17616.55|17696.56|17616.56|17696.67|17616.67|17696.51|17616.51|9
1721761920000|2024-07-23 19:12:00|17696.55|17616.55|17697.67|17617.67|17698.18|17618.18|17696.55|17616.55|10
1721761930000|2024-07-23 19:12:10|17697.57|17617.57|17697.45|17617.45|17697.73|17617.73|17697.45|17617.45|10
1721761940000|2024-07-23 19:12:20|17697.47|17617.47|17702.08|17622.08|17702.08|17622.08|17697.47|17617.47|9
1721761950000|2024-07-23 19:12:30|17702.4|17622.4|17704.36|17624.36|17704.36|17624.36|17702.17|17622.17|10
1721761960000|2024-07-23 19:12:40|17704.44|17624.44|17705.68|17625.68|17705.68|17625.68|17704.44|17624.44|10
1721761970000|2024-07-23 19:12:50|17705.79|17625.79|17705.53|17625.53|17705.79|17625.79|17705.32|17625.32|10
1721761980000|2024-07-23 19:13:00|17706.15|17626.15|17705.3|17625.3|17706.15|17626.15|17705.13|17625.13|10
1721761990000|2024-07-23 19:13:10|17705.14|17625.14|17705.26|17625.26|17705.26|17625.26|17704.45|17624.45|9
1721762000000|2024-07-23 19:13:20|17705.25|17625.25|17705.74|17625.74|17706.61|17626.61|17705.25|17625.25|10
1721762010000|2024-07-23 19:13:30|17705.69|17625.69|17705.99|17625.99|17705.99|17625.99|17703.88|17623.88|10
1721762020000|2024-07-23 19:13:40|17706.02|17626.02|17709.83|17629.83|17709.83|17629.83|17706.02|17626.02|10
1721762030000|2024-07-23 19:13:50|17710.19|17630.19|17711.78|17631.78|17711.78|17631.78|17710.19|17630.19|9
1721762040000|2024-07-23 19:14:00|17712.54|17632.54|17714.2|17634.2|17714.2|17634.2|17712.16|17632.16|10
1721762050000|2024-07-23 19:14:10|17714.21|17634.21|17719.64|17639.64|17719.64|17639.64|17714.21|17634.21|10
1721762060000|2024-07-23 19:14:20|17719.69|17639.69|17716.58|17636.58|17719.69|17639.69|17716.58|17636.58|10
1721762070000|2024-07-23 19:14:30|17716.41|17636.41|17715.16|17635.16|17716.73|17636.73|17715.16|17635.16|10
1721762080000|2024-07-23 19:14:40|17715.12|17635.12|17716.09|17636.09|17716.09|17636.09|17714.94|17634.94|10
1721762090000|2024-07-23 19:14:50|17716.13|17636.13|17715.58|17635.58|17716.14|17636.14|17715.38|17635.38|10
1721762100000|2024-07-23 19:15:00|17716.58|17636.58|17716.13|17636.13|17717.13|17637.13|17716.13|17636.13|10
1721762110000|2024-07-23 19:15:10|17714.01|17634.01|17713.68|17633.68|17714.01|17634.01|17713.05|17633.05|10
1721762120000|2024-07-23 19:15:20|17713.57|17633.57|17713.05|17633.05|17713.82|17633.82|17712.96|17632.96|10
1721762130000|2024-07-23 19:15:30|17713.06|17633.06|17712.83|17632.83|17713.09|17633.09|17712.32|17632.32|10
1721762140000|2024-07-23 19:15:40|17712.93|17632.93|17713.04|17633.04|17713.04|17633.04|17712.45|17632.45|10
1721762150000|2024-07-23 19:15:50|17713.09|17633.09|17712.19|17632.19|17713.36|17633.36|17711.65|17631.65|10
1721762160000|2024-07-23 19:16:00|17712.93|17632.93|17714.15|17634.15|17714.3|17634.3|17712.93|17632.93|10
1721762170000|2024-07-23 19:16:10|17713.61|17633.61|17713.52|17633.52|17714.17|17634.17|17713.08|17633.08|10
1721762180000|2024-07-23 19:16:20|17713.71|17633.71|17713.49|17633.49|17713.77|17633.77|17713.32|17633.32|10
1721762190000|2024-07-23 19:16:30|17712.96|17632.96|17710.1|17630.1|17712.96|17632.96|17710.1|17630.1|10
1721762200000|2024-07-23 19:16:40|17709.73|17629.73|17709.1|17629.1|17709.73|17629.73|17709.05|17629.05|10
1721762210000|2024-07-23 19:16:50|17708.97|17628.97|17708.46|17628.46|17708.99|17628.99|17708.31|17628.31|9
1721762220000|2024-07-23 19:17:00|17707.89|17627.89|17707.89|17627.89|17708.31|17628.31|17707.51|17627.51|10
1721762230000|2024-07-23 19:17:10|17707.15|17627.15|17706.94|17626.94|17707.15|17627.15|17706.71|17626.71|10
1721762240000|2024-07-23 19:17:20|17707.54|17627.54|17707.25|17627.25|17707.54|17627.54|17706.87|17626.87|10
1721762250000|2024-07-23 19:17:30|17707.31|17627.31|17708.01|17628.01|17708.01|17628.01|17707.31|17627.31|9
1721762260000|2024-07-23 19:17:40|17708.03|17628.03|17710.88|17630.88|17711.15|17631.15|17707.77|17627.77|10
1721762270000|2024-07-23 19:17:50|17710.96|17630.96|17710.88|17630.88|17712.15|17632.15|17710.88|17630.88|8
1721762280000|2024-07-23 19:18:00|17710.52|17630.52|17709.72|17629.72|17710.52|17630.52|17709.51|17629.51|10
1721762290000|2024-07-23 19:18:10|17709.45|17629.45|17708.07|17628.07|17709.45|17629.45|17708.07|17628.07|10
1721762300000|2024-07-23 19:18:20|17708.71|17628.71|17712.71|17632.71|17712.71|17632.71|17708.67|17628.67|10
1721762310000|2024-07-23 19:18:30|17711.89|17631.89|17710.33|17630.33|17711.89|17631.89|17709.48|17629.48|10
1721762320000|2024-07-23 19:18:40|17710.32|17630.32|17711.61|17631.61|17711.61|17631.61|17710.05|17630.05|9
1721762330000|2024-07-23 19:18:50|17711.79|17631.79|17711.17|17631.17|17711.92|17631.92|17711.17|17631.17|10
1721762340000|2024-07-23 19:19:00|17710.45|17630.45|17709.86|17629.86|17710.45|17630.45|17708.68|17628.68|10
1721762350000|2024-07-23 19:19:10|17710.94|17630.94|17712.03|17632.03|17712.03|17632.03|17710.69|17630.69|9
1721762360000|2024-07-23 19:19:20|17712.08|17632.08|17713.05|17633.05|17713.05|17633.05|17711.84|17631.84|10
1721762370000|2024-07-23 19:19:30|17713.29|17633.29|17711.81|17631.81|17713.29|17633.29|17711.81|17631.81|10
1721762380000|2024-07-23 19:19:40|17711.76|17631.76|17716.87|17636.87|17716.87|17636.87|17711.76|17631.76|10
1721762390000|2024-07-23 19:19:50|17717.13|17637.13|17718.42|17638.42|17718.42|17638.42|17717.07|17637.07|10
1721762400000|2024-07-23 19:20:00|17718.52|17638.52|17718.53|17638.53|17719.37|17639.37|17718.3|17638.3|10
1721762410000|2024-07-23 19:20:10|17718.68|17638.68|17718.41|17638.41|17718.73|17638.73|17718.37|17638.37|9
1721762420000|2024-07-23 19:20:20|17717.78|17637.78|17714.71|17634.71|17717.87|17637.87|17714.71|17634.71|10
1721762430000|2024-07-23 19:20:30|17714.84|17634.84|17713.62|17633.62|17715.26|17635.26|17713.62|17633.62|10
1721762440000|2024-07-23 19:20:40|17713.28|17633.28|17709.02|17629.02|17713.28|17633.28|17708.85|17628.85|10
1721762450000|2024-07-23 19:20:50|17709.11|17629.11|17709.03|17629.03|17709.34|17629.34|17708.66|17628.66|10
1721762460000|2024-07-23 19:21:00|17708.99|17628.99|17713.08|17633.08|17713.08|17633.08|17708.99|17628.99|10
1721762470000|2024-07-23 19:21:10|17713.93|17633.93|17715.12|17635.12|17715.12|17635.12|17713.53|17633.53|10
1721762480000|2024-07-23 19:21:20|17715.31|17635.31|17716.04|17636.04|17716.04|17636.04|17715.31|17635.31|10
1721762490000|2024-07-23 19:21:30|17716.21|17636.21|17718.52|17638.52|17718.52|17638.52|17716.21|17636.21|10
1721762500000|2024-07-23 19:21:40|17718.47|17638.47|17719.11|17639.11|17719.11|17639.11|17717.75|17637.75|10
1721762510000|2024-07-23 19:21:50|17718.18|17638.18|17720.28|17640.28|17720.28|17640.28|17717.48|17637.48|9
1721762520000|2024-07-23 19:22:00|17721.21|17641.21|17725.6|17645.6|17725.6|17645.6|17721.21|17641.21|10
1721762530000|2024-07-23 19:22:10|17725.73|17645.73|17725.78|17645.78|17726.2|17646.2|17725.41|17645.41|10
1721762540000|2024-07-23 19:22:20|17725.63|17645.63|17723.6|17643.6|17725.63|17645.63|17723.6|17643.6|10
1721762550000|2024-07-23 19:22:30|17723.36|17643.36|17723.54|17643.54|17723.99|17643.99|17722.86|17642.86|9
1721762560000|2024-07-23 19:22:40|17723.25|17643.25|17720.45|17640.45|17723.25|17643.25|17720.45|17640.45|10
1721762570000|2024-07-23 19:22:50|17720.46|17640.46|17718.37|17638.37|17720.46|17640.46|17718.14|17638.14|10
1721762580000|2024-07-23 19:23:00|17718.33|17638.33|17719.14|17639.14|17719.6|17639.6|17718.24|17638.24|10
1721762590000|2024-07-23 19:23:10|17719.18|17639.18|17720.08|17640.08|17720.89|17640.89|17719.11|17639.11|10
1721762600000|2024-07-23 19:23:20|17719.95|17639.95|17720.01|17640.01|17720.05|17640.05|17719.13|17639.13|10
1721762610000|2024-07-23 19:23:30|17720.58|17640.58|17721.17|17641.17|17721.17|17641.17|17720.36|17640.36|10
1721762620000|2024-07-23 19:23:40|17721.38|17641.38|17723.47|17643.47|17723.57|17643.57|17721.18|17641.18|9
1721762630000|2024-07-23 19:23:50|17723.41|17643.41|17723.17|17643.17|17723.41|17643.41|17723.17|17643.17|9
1721762640000|2024-07-23 19:24:00|17723.27|17643.27|17724.19|17644.19|17724.27|17644.27|17723.06|17643.06|10
1721762650000|2024-07-23 19:24:10|17724.21|17644.21|17724.42|17644.42|17725.02|17645.02|17724.17|17644.17|10
1721762660000|2024-07-23 19:24:20|17724.61|17644.61|17725.23|17645.23|17725.33|17645.33|17724.61|17644.61|10
1721762670000|2024-07-23 19:24:30|17725.11|17645.11|17727.58|17647.58|17727.58|17647.58|17724.81|17644.81|9
1721762680000|2024-07-23 19:24:40|17727.64|17647.64|17729.46|17649.46|17729.46|17649.46|17727.32|17647.32|10
1721762690000|2024-07-23 19:24:50|17729.47|17649.47|17730.48|17650.48|17730.84|17650.84|17729.47|17649.47|9
1721762700000|2024-07-23 19:25:00|17730.58|17650.58|17730.76|17650.76|17730.95|17650.95|17730.55|17650.55|10
1721762710000|2024-07-23 19:25:10|17730.78|17650.78|17732.85|17652.85|17732.85|17652.85|17730.78|17650.78|8
1721762720000|2024-07-23 19:25:20|17733.2|17653.2|17734.92|17654.92|17735.48|17655.48|17733.2|17653.2|9
1721762730000|2024-07-23 19:25:30|17735.21|17655.21|17734.69|17654.69|17735.23|17655.23|17734.69|17654.69|10
1721762740000|2024-07-23 19:25:40|17734.73|17654.73|17737.08|17657.08|17737.08|17657.08|17734.73|17654.73|9
1721762750000|2024-07-23 19:25:50|17737.33|17657.33|17740.36|17660.36|17740.36|17660.36|17737.33|17657.33|10
1721762760000|2024-07-23 19:26:00|17740.53|17660.53|17743.98|17663.98|17744.24|17664.24|17740.53|17660.53|9
1721762770000|2024-07-23 19:26:10|17743.9|17663.9|17745.93|17665.93|17745.93|17665.93|17743.9|17663.9|9
1721762780000|2024-07-23 19:26:20|17745.95|17665.95|17746.26|17666.26|17746.26|17666.26|17745.73|17665.73|10
1721762790000|2024-07-23 19:26:30|17747.21|17667.21|17747.87|17667.87|17747.96|17667.96|17746.79|17666.79|10
1721762800000|2024-07-23 19:26:40|17747.96|17667.96|17748.61|17668.61|17748.61|17668.61|17747.96|17667.96|9
1721762810000|2024-07-23 19:26:50|17749.04|17669.04|17747.39|17667.39|17749.11|17669.11|17747.34|17667.34|10
1721762820000|2024-07-23 19:27:00|17746.89|17666.89|17742.64|17662.64|17746.92|17666.92|17742.61|17662.61|10
1721762830000|2024-07-23 19:27:10|17742.76|17662.76|17745.35|17665.35|17746.04|17666.04|17741.8|17661.8|10
1721762840000|2024-07-23 19:27:20|17745.36|17665.36|17745.09|17665.09|17745.36|17665.36|17745.02|17665.02|9
1721762850000|2024-07-23 19:27:30|17745.31|17665.31|17738.38|17658.38|17745.38|17665.38|17738.17|17658.17|10
1721762860000|2024-07-23 19:27:40|17737.99|17657.99|17732.8|17652.8|17737.99|17657.99|17732.78|17652.78|10
1721762870000|2024-07-23 19:27:50|17732.72|17652.72|17727.81|17647.81|17732.72|17652.72|17727.81|17647.81|10
1721762880000|2024-07-23 19:28:00|17728.06|17648.06|17726.05|17646.05|17728.71|17648.71|17726.05|17646.05|10
1721762890000|2024-07-23 19:28:10|17726.11|17646.11|17726.76|17646.76|17726.76|17646.76|17725.46|17645.46|10
1721762900000|2024-07-23 19:28:20|17725.82|17645.82|17722.92|17642.92|17725.82|17645.82|17722.92|17642.92|10
1721762910000|2024-07-23 19:28:30|17722.64|17642.64|17725.43|17645.43|17725.43|17645.43|17722.64|17642.64|10
1721762920000|2024-07-23 19:28:40|17725.1|17645.1|17727.44|17647.44|17727.44|17647.44|17724.79|17644.79|9
1721762930000|2024-07-23 19:28:50|17728.06|17648.06|17728.34|17648.34|17729.02|17649.02|17727.7|17647.7|10
1721762940000|2024-07-23 19:29:00|17727.44|17647.44|17723.91|17643.91|17727.44|17647.44|17723.49|17643.49|10
1721762950000|2024-07-23 19:29:10|17724.08|17644.08|17725.56|17645.56|17725.88|17645.88|17724.08|17644.08|10
1721762960000|2024-07-23 19:29:20|17725.66|17645.66|17727.19|17647.19|17727.41|17647.41|17725.66|17645.66|10
1721762970000|2024-07-23 19:29:30|17727.73|17647.73|17730.95|17650.95|17730.95|17650.95|17727.23|17647.23|10
1721762980000|2024-07-23 19:29:40|17731.18|17651.18|17733.67|17653.67|17733.87|17653.87|17731.18|17651.18|9
1721762990000|2024-07-23 19:29:50|17733.73|17653.73|17734.89|17654.89|17735.15|17655.15|17733.73|17653.73|9
1721763000000|2024-07-23 19:30:00|17736.5|17656.5|17735.92|17655.92|17737.77|17657.77|17735.92|17655.92|10
1721763010000|2024-07-23 19:30:10|17736.1|17656.1|17730.28|17650.28|17736.1|17656.1|17730.28|17650.28|10
1721763020000|2024-07-23 19:30:20|17730.16|17650.16|17727.45|17647.45|17730.16|17650.16|17727.43|17647.43|9
1721763030000|2024-07-23 19:30:30|17726.65|17646.65|17725.73|17645.73|17726.65|17646.65|17724.17|17644.17|10
1721763040000|2024-07-23 19:30:40|17725.85|17645.85|17726.02|17646.02|17726.96|17646.96|17725.6|17645.6|10
1721763050000|2024-07-23 19:30:50|17725.67|17645.67|17722.97|17642.97|17725.67|17645.67|17722.27|17642.27|10
1721763060000|2024-07-23 19:31:00|17722.88|17642.88|17716.93|17636.93|17722.88|17642.88|17716.93|17636.93|10
1721763070000|2024-07-23 19:31:10|17716.09|17636.09|17713.91|17633.91|17716.29|17636.29|17713.91|17633.91|10
1721763080000|2024-07-23 19:31:20|17714.01|17634.01|17712.77|17632.77|17714.01|17634.01|17712.63|17632.63|10
1721763090000|2024-07-23 19:31:30|17712.97|17632.97|17711.85|17631.85|17713.92|17633.92|17711.85|17631.85|10
1721763100000|2024-07-23 19:31:40|17711.66|17631.66|17711.47|17631.47|17711.66|17631.66|17710.63|17630.63|9
1721763110000|2024-07-23 19:31:50|17711.45|17631.45|17709.65|17629.65|17711.45|17631.45|17709.65|17629.65|10
1721763120000|2024-07-23 19:32:00|17708.16|17628.16|17706.85|17626.85|17708.16|17628.16|17706.8|17626.8|10
1721763130000|2024-07-23 19:32:10|17707.55|17627.55|17707.11|17627.11|17707.55|17627.55|17703.75|17623.75|10
1721763140000|2024-07-23 19:32:20|17706.79|17626.79|17705.89|17625.89|17707.04|17627.04|17705.89|17625.89|10
1721763150000|2024-07-23 19:32:30|17705|17625|17704.19|17624.19|17705.08|17625.08|17704.19|17624.19|10
1721763160000|2024-07-23 19:32:40|17703.59|17623.59|17701.11|17621.11|17703.59|17623.59|17701.09|17621.09|10
1721763170000|2024-07-23 19:32:50|17701.37|17621.37|17698.09|17618.09|17701.37|17621.37|17698.09|17618.09|10
1721763180000|2024-07-23 19:33:00|17698.19|17618.19|17695.82|17615.82|17698.19|17618.19|17695.82|17615.82|9
1721763190000|2024-07-23 19:33:10|17695.02|17615.02|17692.59|17612.59|17695.02|17615.02|17692.58|17612.58|9
1721763200000|2024-07-23 19:33:20|17693.25|17613.25|17691.84|17611.84|17693.25|17613.25|17691.84|17611.84|10
1721763210000|2024-07-23 19:33:30|17691.43|17611.43|17686.66|17606.66|17691.59|17611.59|17686.66|17606.66|10
1721763220000|2024-07-23 19:33:40|17686.28|17606.28|17686.46|17606.46|17687.32|17607.32|17686.1|17606.1|9
1721763230000|2024-07-23 19:33:50|17685.82|17605.82|17685.62|17605.62|17686.03|17606.03|17685.61|17605.61|10
1721763240000|2024-07-23 19:34:00|17685.85|17605.85|17692.07|17612.07|17692.07|17612.07|17685.85|17605.85|10
1721763250000|2024-07-23 19:34:10|17692.85|17612.85|17695.6|17615.6|17696.02|17616.02|17692.85|17612.85|10
1721763260000|2024-07-23 19:34:20|17695.68|17615.68|17697.01|17617.01|17697.01|17617.01|17695.13|17615.13|10
1721763270000|2024-07-23 19:34:30|17697.02|17617.02|17697.54|17617.54|17698.16|17618.16|17696.79|17616.79|10
1721763280000|2024-07-23 19:34:40|17697.67|17617.67|17696.89|17616.89|17697.67|17617.67|17696.81|17616.81|10
1721763290000|2024-07-23 19:34:50|17696.84|17616.84|17692.63|17612.63|17696.84|17616.84|17692.53|17612.53|10
1721763300000|2024-07-23 19:35:00|17692.49|17612.49|17692.55|17612.55|17692.73|17612.73|17692.45|17612.45|9
1721763310000|2024-07-23 19:35:10|17692.54|17612.54|17691.65|17611.65|17692.54|17612.54|17691.16|17611.16|10
1721763320000|2024-07-23 19:35:20|17691.56|17611.56|17690.93|17610.93|17691.87|17611.87|17690.93|17610.93|10
1721763330000|2024-07-23 19:35:30|17691.26|17611.26|17689.46|17609.46|17691.26|17611.26|17689.46|17609.46|9
1721763340000|2024-07-23 19:35:40|17689.14|17609.14|17685.08|17605.08|17689.14|17609.14|17685.08|17605.08|10
1721763350000|2024-07-23 19:35:50|17685.12|17605.12|17683.32|17603.32|17685.12|17605.12|17683.32|17603.32|9
1721763360000|2024-07-23 19:36:00|17682.84|17602.84|17683.23|17603.23|17683.23|17603.23|17681.32|17601.32|10
1721763370000|2024-07-23 19:36:10|17683.83|17603.83|17687.52|17607.52|17687.52|17607.52|17683.83|17603.83|10
1721763380000|2024-07-23 19:36:20|17687.57|17607.57|17689.55|17609.55|17689.55|17609.55|17687.57|17607.57|10
1721763390000|2024-07-23 19:36:30|17689.61|17609.61|17690.7|17610.7|17690.83|17610.83|17689.61|17609.61|10
1721763400000|2024-07-23 19:36:40|17690.91|17610.91|17691.41|17611.41|17691.44|17611.44|17690.91|17610.91|10
1721763410000|2024-07-23 19:36:50|17691.5|17611.5|17693.85|17613.85|17694.04|17614.04|17691.5|17611.5|10
1721763420000|2024-07-23 19:37:00|17694.39|17614.39|17691.16|17611.16|17694.39|17614.39|17691.16|17611.16|10
1721763430000|2024-07-23 19:37:10|17691.09|17611.09|17689.58|17609.58|17691.09|17611.09|17689.58|17609.58|10
1721763440000|2024-07-23 19:37:20|17689.23|17609.23|17688.15|17608.15|17689.23|17609.23|17688.03|17608.03|10
1721763450000|2024-07-23 19:37:30|17688.17|17608.17|17688.88|17608.88|17688.88|17608.88|17687.99|17607.99|10
1721763460000|2024-07-23 19:37:40|17689.02|17609.02|17687.25|17607.25|17689.81|17609.81|17687.25|17607.25|10
1721763470000|2024-07-23 19:37:50|17687.35|17607.35|17683.58|17603.58|17687.35|17607.35|17683.58|17603.58|10
1721763480000|2024-07-23 19:38:00|17683.52|17603.52|17684.4|17604.4|17684.4|17604.4|17682.62|17602.62|9
1721763490000|2024-07-23 19:38:10|17684.59|17604.59|17685.18|17605.18|17685.22|17605.22|17684.58|17604.58|10
1721763500000|2024-07-23 19:38:20|17683.26|17603.26|17674.98|17594.98|17683.26|17603.26|17674.98|17594.98|10
1721763510000|2024-07-23 19:38:30|17669.51|17589.51|17662.65|17582.65|17669.51|17589.51|17662.42|17582.42|10
1721763520000|2024-07-23 19:38:40|17659.49|17579.49|17661.1|17581.1|17661.1|17581.1|17659.28|17579.28|10
1721763530000|2024-07-23 19:38:50|17661.43|17581.43|17665.75|17585.75|17665.75|17585.75|17661.43|17581.43|10
1721763540000|2024-07-23 19:39:00|17665.79|17585.79|17669.89|17589.89|17669.98|17589.98|17665.79|17585.79|10
1721763550000|2024-07-23 19:39:10|17670.36|17590.36|17668.37|17588.37|17670.52|17590.52|17668.37|17588.37|10
1721763560000|2024-07-23 19:39:20|17667.71|17587.71|17663.43|17583.43|17668.18|17588.18|17663.43|17583.43|10
1721763570000|2024-07-23 19:39:30|17663.91|17583.91|17657.9|17577.9|17663.96|17583.96|17657.9|17577.9|10
1721763580000|2024-07-23 19:39:40|17657.58|17577.58|17651.04|17571.04|17657.58|17577.58|17650.78|17570.78|10
1721763590000|2024-07-23 19:39:50|17651.02|17571.02|17648.75|17568.75|17651.02|17571.02|17648.68|17568.68|10
1721763600000|2024-07-23 19:40:00|17648.65|17568.65|17644.63|17564.63|17648.72|17568.72|17644.63|17564.63|10
1721763610000|2024-07-23 19:40:10|17644.18|17564.18|17643.48|17563.48|17644.18|17564.18|17641.6|17561.6|10
1721763620000|2024-07-23 19:40:20|17644.36|17564.36|17647.9|17567.9|17647.9|17567.9|17644.36|17564.36|10
1721763630000|2024-07-23 19:40:30|17647.99|17567.99|17646.72|17566.72|17648.51|17568.51|17646.72|17566.72|10
1721763640000|2024-07-23 19:40:40|17646.89|17566.89|17646.05|17566.05|17647.41|17567.41|17646.05|17566.05|10
1721763650000|2024-07-23 19:40:50|17645.99|17565.99|17644.79|17564.79|17646.01|17566.01|17644.79|17564.79|10
1721763660000|2024-07-23 19:41:00|17644.18|17564.18|17644.14|17564.14|17644.73|17564.73|17642.91|17562.91|10
1721763670000|2024-07-23 19:41:10|17643.99|17563.99|17644.67|17564.67|17644.67|17564.67|17643.99|17563.99|10
1721763680000|2024-07-23 19:41:20|17645|17565|17646.29|17566.29|17647.07|17567.07|17644.54|17564.54|10
1721763690000|2024-07-23 19:41:30|17646.63|17566.63|17650.94|17570.94|17650.94|17570.94|17646.63|17566.63|9
1721763700000|2024-07-23 19:41:40|17651.84|17571.84|17652.86|17572.86|17653.11|17573.11|17651.84|17571.84|10
1721763710000|2024-07-23 19:41:50|17653.15|17573.15|17652.18|17572.18|17653.29|17573.29|17651.43|17571.43|10
1721763720000|2024-07-23 19:42:00|17652.38|17572.38|17654.66|17574.66|17654.66|17574.66|17652.26|17572.26|10
1721763730000|2024-07-23 19:42:10|17654.78|17574.78|17653.85|17573.85|17655.59|17575.59|17653.85|17573.85|10
1721763740000|2024-07-23 19:42:20|17653.79|17573.79|17648.45|17568.45|17653.79|17573.79|17648.45|17568.45|9
1721763750000|2024-07-23 19:42:30|17648.38|17568.38|17648.89|17568.89|17648.89|17568.89|17648.34|17568.34|8
1721763760000|2024-07-23 19:42:40|17649.75|17569.75|17648.59|17568.59|17649.79|17569.79|17648.59|17568.59|10
1721763770000|2024-07-23 19:42:50|17648.49|17568.49|17648.99|17568.99|17649.11|17569.11|17648.32|17568.32|10
1721763780000|2024-07-23 19:43:00|17649.11|17569.11|17645.91|17565.91|17649.11|17569.11|17645.91|17565.91|10
1721763790000|2024-07-23 19:43:10|17647.23|17567.23|17647.15|17567.15|17648.18|17568.18|17646.8|17566.8|10
1721763800000|2024-07-23 19:43:20|17646.65|17566.65|17641.02|17561.02|17646.74|17566.74|17641.02|17561.02|10
1721763810000|2024-07-23 19:43:30|17639.7|17559.7|17634.44|17554.44|17639.7|17559.7|17634.44|17554.44|10
1721763820000|2024-07-23 19:43:40|17633.91|17553.91|17630.26|17550.26|17633.98|17553.98|17628.64|17548.64|10
1721763830000|2024-07-23 19:43:50|17631.02|17551.02|17633.06|17553.06|17633.06|17553.06|17631.02|17551.02|9
1721763840000|2024-07-23 19:44:00|17633.09|17553.09|17636.73|17556.73|17636.73|17556.73|17633.09|17553.09|10
1721763850000|2024-07-23 19:44:10|17635.9|17555.9|17639.36|17559.36|17639.9|17559.9|17635.9|17555.9|10
1721763860000|2024-07-23 19:44:20|17639.07|17559.07|17646.28|17566.28|17646.28|17566.28|17639.07|17559.07|10
1721763870000|2024-07-23 19:44:30|17646.8|17566.8|17648.3|17568.3|17648.3|17568.3|17644.91|17564.91|10
1721763880000|2024-07-23 19:44:40|17648.16|17568.16|17657.98|17577.98|17657.98|17577.98|17647.96|17567.96|10
1721763890000|2024-07-23 19:44:50|17658.06|17578.06|17654.45|17574.45|17658.06|17578.06|17654.45|17574.45|10
1721763900000|2024-07-23 19:45:00|17654.66|17574.66|17658.28|17578.28|17658.28|17578.28|17654.62|17574.62|9
1721763910000|2024-07-23 19:45:10|17659.07|17579.07|17657.32|17577.32|17659.14|17579.14|17657.32|17577.32|10
1721763920000|2024-07-23 19:45:20|17657.25|17577.25|17654.91|17574.91|17657.25|17577.25|17654.91|17574.91|10
1721763930000|2024-07-23 19:45:30|17654.27|17574.27|17653.24|17573.24|17654.5|17574.5|17652.96|17572.96|10
1721763940000|2024-07-23 19:45:40|17653.46|17573.46|17651.73|17571.73|17653.46|17573.46|17651.73|17571.73|10
1721763950000|2024-07-23 19:45:50|17650.64|17570.64|17649.68|17569.68|17650.69|17570.69|17649.68|17569.68|10
1721763960000|2024-07-23 19:46:00|17649.71|17569.71|17652.12|17572.12|17652.12|17572.12|17649.59|17569.59|10
1721763970000|2024-07-23 19:46:10|17652.24|17572.24|17651.54|17571.54|17652.26|17572.26|17651.39|17571.39|10
1721763980000|2024-07-23 19:46:20|17651.55|17571.55|17650.84|17570.84|17651.78|17571.78|17650.15|17570.15|10
1721763990000|2024-07-23 19:46:30|17651.56|17571.56|17646.59|17566.59|17651.56|17571.56|17646.59|17566.59|9
1721764000000|2024-07-23 19:46:40|17645.17|17565.17|17644.14|17564.14|17645.17|17565.17|17644.14|17564.14|10
1721764010000|2024-07-23 19:46:50|17644.07|17564.07|17650.89|17570.89|17650.89|17570.89|17644.07|17564.07|9
1721764020000|2024-07-23 19:47:00|17652.48|17572.48|17662.51|17582.51|17662.51|17582.51|17652.48|17572.48|9
1721764030000|2024-07-23 19:47:10|17664.23|17584.23|17663.09|17583.09|17667.24|17587.24|17662.88|17582.88|10
1721764040000|2024-07-23 19:47:20|17662.33|17582.33|17652.77|17572.77|17662.35|17582.35|17652.77|17572.77|10
1721764050000|2024-07-23 19:47:30|17652.11|17572.11|17647.42|17567.42|17652.13|17572.13|17647.42|17567.42|10
1721764060000|2024-07-23 19:47:40|17647.46|17567.46|17644.55|17564.55|17648.21|17568.21|17644.55|17564.55|10
1721764070000|2024-07-23 19:47:50|17644.22|17564.22|17643.52|17563.52|17644.42|17564.42|17643.18|17563.18|10
1721764080000|2024-07-23 19:48:00|17643.81|17563.81|17647.75|17567.75|17647.83|17567.83|17643.66|17563.66|10
1721764090000|2024-07-23 19:48:10|17647.79|17567.79|17642.97|17562.97|17647.79|17567.79|17642.63|17562.63|10
1721764100000|2024-07-23 19:48:20|17642.79|17562.79|17642.15|17562.15|17643.45|17563.45|17640.73|17560.73|10
1721764110000|2024-07-23 19:48:30|17642.35|17562.35|17639.89|17559.89|17642.4|17562.4|17639.72|17559.72|10
1721764120000|2024-07-23 19:48:40|17639.52|17559.52|17641.34|17561.34|17641.75|17561.75|17639.52|17559.52|10
1721764130000|2024-07-23 19:48:50|17640.56|17560.56|17639.37|17559.37|17641.06|17561.06|17639.37|17559.37|10
1721764140000|2024-07-23 19:49:00|17640.05|17560.05|17637.64|17557.64|17640.05|17560.05|17637.01|17557.01|10
1721764150000|2024-07-23 19:49:10|17637.94|17557.94|17630.54|17550.54|17637.94|17557.94|17630.54|17550.54|10
1721764160000|2024-07-23 19:49:20|17630.12|17550.12|17633.66|17553.66|17634.08|17554.08|17630.12|17550.12|10
1721764170000|2024-07-23 19:49:30|17633.75|17553.75|17633.44|17553.44|17633.75|17553.75|17632.83|17552.83|9
1721764180000|2024-07-23 19:49:40|17633.65|17553.65|17633.01|17553.01|17633.93|17553.93|17633.01|17553.01|9
1721764190000|2024-07-23 19:49:50|17632.76|17552.76|17632.86|17552.86|17632.89|17552.89|17632.55|17552.55|10
1721764200000|2024-07-23 19:50:00|17632.68|17552.68|17631.98|17551.98|17632.75|17552.75|17631.98|17551.98|10
1721764210000|2024-07-23 19:50:10|17631.72|17551.72|17630.86|17550.86|17631.72|17551.72|17630.86|17550.86|10
1721764220000|2024-07-23 19:50:20|17630.72|17550.72|17630.72|17550.72|17630.72|17550.72|17629.42|17549.42|10
1721764230000|2024-07-23 19:50:30|17631.15|17551.15|17634.48|17554.48|17634.48|17554.48|17631.02|17551.02|10
1721764240000|2024-07-23 19:50:40|17634.29|17554.29|17635.08|17555.08|17635.28|17555.28|17634.29|17554.29|10
1721764250000|2024-07-23 19:50:50|17635.31|17555.31|17638.51|17558.51|17638.51|17558.51|17635.3|17555.3|9
1721764260000|2024-07-23 19:51:00|17639.66|17559.66|17643.8|17563.8|17643.8|17563.8|17639.66|17559.66|10
1721764270000|2024-07-23 19:51:10|17643.7|17563.7|17642.13|17562.13|17643.7|17563.7|17641.93|17561.93|10
1721764280000|2024-07-23 19:51:20|17640.77|17560.77|17638.98|17558.98|17640.77|17560.77|17638.44|17558.44|10
1721764290000|2024-07-23 19:51:30|17639.09|17559.09|17637.41|17557.41|17639.19|17559.19|17637.41|17557.41|10
1721764300000|2024-07-23 19:51:40|17636.99|17556.99|17636.28|17556.28|17637.04|17557.04|17636.28|17556.28|9
1721764310000|2024-07-23 19:51:50|17636.13|17556.13|17635.17|17555.17|17636.46|17556.46|17634.82|17554.82|9
1721764320000|2024-07-23 19:52:00|17635.19|17555.19|17634.66|17554.66|17635.57|17555.57|17634.66|17554.66|10
1721764330000|2024-07-23 19:52:10|17635.16|17555.16|17628.57|17548.57|17635.16|17555.16|17628.46|17548.46|10
1721764340000|2024-07-23 19:52:20|17628.42|17548.42|17630.79|17550.79|17631.32|17551.32|17628.42|17548.42|10
1721764350000|2024-07-23 19:52:30|17629.24|17549.24|17625.99|17545.99|17629.24|17549.24|17625.84|17545.84|10
1721764360000|2024-07-23 19:52:40|17626.02|17546.02|17626.56|17546.56|17626.9|17546.9|17625.9|17545.9|9
1721764370000|2024-07-23 19:52:50|17626.13|17546.13|17626.09|17546.09|17626.2|17546.2|17625.71|17545.71|10
1721764380000|2024-07-23 19:53:00|17626.18|17546.18|17626.97|17546.97|17626.97|17546.97|17625.65|17545.65|10
1721764390000|2024-07-23 19:53:10|17627.37|17547.37|17623.2|17543.2|17627.8|17547.8|17623.2|17543.2|10
1721764400000|2024-07-23 19:53:20|17622.82|17542.82|17621.19|17541.19|17622.82|17542.82|17621.19|17541.19|9
1721764410000|2024-07-23 19:53:30|17620.19|17540.19|17622.67|17542.67|17622.67|17542.67|17620.15|17540.15|10
1721764420000|2024-07-23 19:53:40|17623.34|17543.34|17623.51|17543.51|17624.24|17544.24|17623.34|17543.34|10
1721764430000|2024-07-23 19:53:50|17623.44|17543.44|17621.28|17541.28|17623.44|17543.44|17621.28|17541.28|10
1721764440000|2024-07-23 19:54:00|17621.01|17541.01|17623.51|17543.51|17623.51|17543.51|17621.01|17541.01|10
1721764450000|2024-07-23 19:54:10|17623.88|17543.88|17623.26|17543.26|17623.88|17543.88|17623.21|17543.21|9
1721764460000|2024-07-23 19:54:20|17623.16|17543.16|17620.32|17540.32|17623.16|17543.16|17620.32|17540.32|10
1721764470000|2024-07-23 19:54:30|17620.29|17540.29|17604.51|17524.51|17620.29|17540.29|17604.45|17524.45|10
1721764480000|2024-07-23 19:54:40|17605|17525|17604.7|17524.7|17605.34|17525.34|17603.83|17523.83|9
1721764490000|2024-07-23 19:54:50|17605.6|17525.6|17608.47|17528.47|17608.47|17528.47|17605.46|17525.46|10
1721764500000|2024-07-23 19:55:00|17608.42|17528.42|17599.71|17519.71|17608.42|17528.42|17599.71|17519.71|10
1721764510000|2024-07-23 19:55:10|17599.53|17519.53|17604.41|17524.41|17604.45|17524.45|17599.53|17519.53|10
1721764520000|2024-07-23 19:55:20|17604.29|17524.29|17609.17|17529.17|17609.17|17529.17|17604.29|17524.29|10
1721764530000|2024-07-23 19:55:30|17608.8|17528.8|17609.99|17529.99|17609.99|17529.99|17608.02|17528.02|10
1721764540000|2024-07-23 19:55:40|17610.01|17530.01|17611.96|17531.96|17611.96|17531.96|17609.25|17529.25|10
1721764550000|2024-07-23 19:55:50|17612.18|17532.18|17612.69|17532.69|17613.03|17533.03|17612.18|17532.18|10
1721764560000|2024-07-23 19:56:00|17612.38|17532.38|17614.59|17534.59|17614.59|17534.59|17612.37|17532.37|10
1721764570000|2024-07-23 19:56:10|17614.64|17534.64|17614.26|17534.26|17614.64|17534.64|17613.62|17533.62|10
1721764580000|2024-07-23 19:56:20|17614.34|17534.34|17615.5|17535.5|17615.62|17535.62|17614.34|17534.34|10
1721764590000|2024-07-23 19:56:30|17615.94|17535.94|17617.68|17537.68|17617.68|17537.68|17615.94|17535.94|10
1721764600000|2024-07-23 19:56:40|17617.69|17537.69|17619.69|17539.69|17619.69|17539.69|17617.69|17537.69|9
1721764610000|2024-07-23 19:56:50|17619.73|17539.73|17621.56|17541.56|17621.56|17541.56|17619.73|17539.73|10
1721764620000|2024-07-23 19:57:00|17621.9|17541.9|17631.75|17551.75|17631.75|17551.75|17621.9|17541.9|10
1721764630000|2024-07-23 19:57:10|17631.54|17551.54|17629.86|17549.86|17631.54|17551.54|17629.86|17549.86|9
1721764640000|2024-07-23 19:57:20|17630|17550|17633.03|17553.03|17633.03|17553.03|17630|17550|10
1721764650000|2024-07-23 19:57:30|17633.26|17553.26|17631.85|17551.85|17634.34|17554.34|17631.85|17551.85|10
1721764660000|2024-07-23 19:57:40|17631.58|17551.58|17627.25|17547.25|17631.58|17551.58|17627.25|17547.25|10
1721764670000|2024-07-23 19:57:50|17627.19|17547.19|17625.35|17545.35|17627.19|17547.19|17625.18|17545.18|9
1721764680000|2024-07-23 19:58:00|17625.42|17545.42|17627.21|17547.21|17627.21|17547.21|17625.37|17545.37|10
1721764690000|2024-07-23 19:58:10|17627.25|17547.25|17627.15|17547.15|17627.25|17547.25|17625.97|17545.97|9
1721764700000|2024-07-23 19:58:20|17626.44|17546.44|17625.02|17545.02|17627.06|17547.06|17625.02|17545.02|10
1721764710000|2024-07-23 19:58:30|17624.72|17544.72|17620.71|17540.71|17624.72|17544.72|17620.71|17540.71|10
1721764720000|2024-07-23 19:58:40|17620.72|17540.72|17621.26|17541.26|17622.5|17542.5|17620.72|17540.72|10
1721764730000|2024-07-23 19:58:50|17621.27|17541.27|17617.04|17537.04|17621.46|17541.46|17617.04|17537.04|10
1721764740000|2024-07-23 19:59:00|17617.17|17537.17|17616.72|17536.72|17617.85|17537.85|17616.72|17536.72|10
1721764750000|2024-07-23 19:59:10|17614.6|17534.6|17609.01|17529.01|17614.6|17534.6|17609.01|17529.01|10
1721764760000|2024-07-23 19:59:20|17609.37|17529.37|17602.85|17522.85|17609.37|17529.37|17602.85|17522.85|10
1721764770000|2024-07-23 19:59:30|17602.98|17522.98|17602.49|17522.49|17602.98|17522.98|17600.87|17520.87|10
1721764780000|2024-07-23 19:59:40|17602.84|17522.84|17597.66|17517.66|17603.11|17523.11|17597.66|17517.66|10
1721764790000|2024-07-23 19:59:50|17597.84|17517.84|17602.08|17522.08|17602.08|17522.08|17597.83|17517.83|10
1721764800000|2024-07-23 20:00:00|17602.06|17522.06|17605.95|17525.95|17605.98|17525.98|17602.06|17522.06|9
1721764810000|2024-07-23 20:00:10|17607.92|17527.92|17610.25|17530.25|17611.53|17531.53|17607.92|17527.92|10
1721764820000|2024-07-23 20:00:20|17611.16|17531.16|17613.85|17533.85|17613.85|17533.85|17611.15|17531.15|10
1721764830000|2024-07-23 20:00:30|17613.9|17533.9|17621.44|17541.44|17621.89|17541.89|17613.9|17533.9|10
1721764840000|2024-07-23 20:00:40|17621.33|17541.33|17617.69|17537.69|17621.33|17541.33|17617.69|17537.69|10
1721764850000|2024-07-23 20:00:50|17617.19|17537.19|17610.39|17530.39|17617.19|17537.19|17610.35|17530.35|10
1721764860000|2024-07-23 20:01:00|17610.34|17530.34|17606.28|17526.28|17610.34|17530.34|17606.28|17526.28|10
1721764870000|2024-07-23 20:01:10|17606.86|17526.86|17608.58|17528.58|17608.58|17528.58|17606.35|17526.35|10
1721764880000|2024-07-23 20:01:20|17608.78|17528.78|17611.64|17531.64|17611.64|17531.64|17608.78|17528.78|10
1721764890000|2024-07-23 20:01:30|17611.98|17531.98|17617.45|17537.45|17617.45|17537.45|17611.98|17531.98|10
1721764900000|2024-07-23 20:01:40|17618.31|17538.31|17621.42|17541.42|17621.42|17541.42|17618.31|17538.31|10
1721764910000|2024-07-23 20:01:50|17620.95|17540.95|17621.15|17541.15|17621.15|17541.15|17619.84|17539.84|10
1721764920000|2024-07-23 20:02:00|17621.3|17541.3|17625|17545|17625|17545|17621.3|17541.3|10
1721764930000|2024-07-23 20:02:10|17626.71|17546.71|17627.9|17547.9|17627.9|17547.9|17624.21|17544.21|10
1721764940000|2024-07-23 20:02:20|17628.74|17548.74|17631.18|17551.18|17631.18|17551.18|17628.74|17548.74|10
1721764950000|2024-07-23 20:02:30|17629.98|17549.98|17633.75|17553.75|17633.75|17553.75|17629.48|17549.48|10
1721764960000|2024-07-23 20:02:40|17635.5|17555.5|17639.68|17559.68|17639.68|17559.68|17635.5|17555.5|10
1721764970000|2024-07-23 20:02:50|17638.99|17558.99|17639.34|17559.34|17639.44|17559.44|17637.42|17557.42|10
1721764980000|2024-07-23 20:03:00|17638.84|17558.84|17639.17|17559.17|17639.28|17559.28|17638.61|17558.61|10
1721764990000|2024-07-23 20:03:10|17639.06|17559.06|17636.18|17556.18|17639.06|17559.06|17636.18|17556.18|9
1721765000000|2024-07-23 20:03:20|17636.41|17556.41|17637.04|17557.04|17637.04|17557.04|17635.69|17555.69|10
1721765010000|2024-07-23 20:03:30|17637.39|17557.39|17638.64|17558.64|17638.64|17558.64|17637.39|17557.39|10
1721765020000|2024-07-23 20:03:40|17639.34|17559.34|17643.89|17563.89|17644.14|17564.14|17639.34|17559.34|10
1721765030000|2024-07-23 20:03:50|17644.4|17564.4|17645.31|17565.31|17646.13|17566.13|17644.4|17564.4|10
1721765040000|2024-07-23 20:04:00|17645.22|17565.22|17645.76|17565.76|17645.76|17565.76|17645.22|17565.22|10
1721765050000|2024-07-23 20:04:10|17646.16|17566.16|17645.54|17565.54|17646.16|17566.16|17644.67|17564.67|10
1721765060000|2024-07-23 20:04:20|17645.65|17565.65|17645.9|17565.9|17646.15|17566.15|17645.65|17565.65|10
1721765070000|2024-07-23 20:04:30|17646.69|17566.69|17649.34|17569.34|17649.56|17569.56|17646.69|17566.69|10
1721765080000|2024-07-23 20:04:40|17649.89|17569.89|17649.17|17569.17|17649.89|17569.89|17649.17|17569.17|10
1721765090000|2024-07-23 20:04:50|17649.11|17569.11|17649.85|17569.85|17650.15|17570.15|17649.11|17569.11|10
1721765100000|2024-07-23 20:05:00|17649.83|17569.83|17651.3|17571.3|17651.3|17571.3|17649.83|17569.83|9
1721765110000|2024-07-23 20:05:10|17651.28|17571.28|17659.57|17579.57|17659.57|17579.57|17651.28|17571.28|10
1721765120000|2024-07-23 20:05:20|17659.92|17579.92|17660.89|17580.89|17663.36|17583.36|17659.92|17579.92|10
1721765130000|2024-07-23 20:05:30|17661.46|17581.46|17666.7|17586.7|17666.7|17586.7|17661.32|17581.32|10
1721765140000|2024-07-23 20:05:40|17667.69|17587.69|17668.31|17588.31|17668.65|17588.65|17666.92|17586.92|10
1721765150000|2024-07-23 20:05:50|17668.19|17588.19|17668.08|17588.08|17668.19|17588.19|17667.28|17587.28|10
1721765160000|2024-07-23 20:06:00|17667.91|17587.91|17668.23|17588.23|17668.23|17588.23|17666.98|17586.98|10
1721765170000|2024-07-23 20:06:10|17668.02|17588.02|17665.36|17585.36|17668.02|17588.02|17663.99|17583.99|9
1721765180000|2024-07-23 20:06:20|17665.48|17585.48|17655.72|17575.72|17665.59|17585.59|17655.72|17575.72|10
1721765190000|2024-07-23 20:06:30|17655.48|17575.48|17653.16|17573.16|17655.79|17575.79|17653.16|17573.16|10
1721765200000|2024-07-23 20:06:40|17652.72|17572.72|17652.73|17572.73|17652.73|17572.73|17651.4|17571.4|10
1721765210000|2024-07-23 20:06:50|17651.82|17571.82|17649.3|17569.3|17651.82|17571.82|17649.3|17569.3|10
1721765220000|2024-07-23 20:07:00|17649.11|17569.11|17649.82|17569.82|17650.1|17570.1|17648.96|17568.96|10
1721765230000|2024-07-23 20:07:10|17652.37|17572.37|17657.55|17577.55|17657.55|17577.55|17652.37|17572.37|10
1721765240000|2024-07-23 20:07:20|17658.92|17578.92|17662.76|17582.76|17662.76|17582.76|17658.92|17578.92|10
1721765250000|2024-07-23 20:07:30|17663.65|17583.65|17664.73|17584.73|17665.03|17585.03|17663.65|17583.65|10
1721765260000|2024-07-23 20:07:40|17664.01|17584.01|17666.09|17586.09|17666.09|17586.09|17663.72|17583.72|10
1721765270000|2024-07-23 20:07:50|17666.39|17586.39|17666.94|17586.94|17667.88|17587.88|17666.39|17586.39|10
1721765280000|2024-07-23 20:08:00|17667.46|17587.46|17666.98|17586.98|17667.46|17587.46|17666.9|17586.9|10
1721765290000|2024-07-23 20:08:10|17667.22|17587.22|17665.48|17585.48|17667.31|17587.31|17665.48|17585.48|10
1721765300000|2024-07-23 20:08:20|17665.37|17585.37|17664.78|17584.78|17665.7|17585.7|17664.7|17584.7|10
1721765310000|2024-07-23 20:08:30|17665.14|17585.14|17665.32|17585.32|17665.36|17585.36|17665.01|17585.01|10
1721765320000|2024-07-23 20:08:40|17665.1|17585.1|17665.96|17585.96|17666.01|17586.01|17664.95|17584.95|10
1721765330000|2024-07-23 20:08:50|17665.99|17585.99|17662.25|17582.25|17665.99|17585.99|17662.25|17582.25|10
1721765340000|2024-07-23 20:09:00|17662.16|17582.16|17658.72|17578.72|17662.16|17582.16|17658.72|17578.72|10
1721765350000|2024-07-23 20:09:10|17658.26|17578.26|17652.54|17572.54|17658.26|17578.26|17652.54|17572.54|10
1721765360000|2024-07-23 20:09:20|17652.32|17572.32|17653.06|17573.06|17653.28|17573.28|17652.32|17572.32|10
1721765370000|2024-07-23 20:09:30|17653.03|17573.03|17652.95|17572.95|17653.19|17573.19|17652.94|17572.94|9
1721765380000|2024-07-23 20:09:40|17653.12|17573.12|17652.36|17572.36|17653.26|17573.26|17651.37|17571.37|10
1721765390000|2024-07-23 20:09:50|17651.94|17571.94|17650.15|17570.15|17651.94|17571.94|17649.64|17569.64|10
1721765400000|2024-07-23 20:10:00|17650.48|17570.48|17649.5|17569.5|17650.48|17570.48|17649.32|17569.32|9
1721765410000|2024-07-23 20:10:10|17649.52|17569.52|17649.39|17569.39|17649.97|17569.97|17649.39|17569.39|10
1721765420000|2024-07-23 20:10:20|17649.57|17569.57|17649.23|17569.23|17649.57|17569.57|17649.07|17569.07|10
1721765430000|2024-07-23 20:10:30|17649.38|17569.38|17649.73|17569.73|17649.73|17569.73|17648.62|17568.62|9
1721765440000|2024-07-23 20:10:40|17649.75|17569.75|17651.8|17571.8|17651.8|17571.8|17649.75|17569.75|9
1721765450000|2024-07-23 20:10:50|17651.89|17571.89|17651.79|17571.79|17652.43|17572.43|17651.07|17571.07|10
1721765460000|2024-07-23 20:11:00|17651.77|17571.77|17655.9|17575.9|17655.9|17575.9|17651.42|17571.42|10
1721765470000|2024-07-23 20:11:10|17656.11|17576.11|17657.55|17577.55|17657.77|17577.77|17656.06|17576.06|10
1721765480000|2024-07-23 20:11:20|17658.16|17578.16|17668.82|17588.82|17668.82|17588.82|17658.16|17578.16|10
1721765490000|2024-07-23 20:11:30|17668.8|17588.8|17672.9|17592.9|17672.9|17592.9|17668.8|17588.8|10
1721765500000|2024-07-23 20:11:40|17673.72|17593.72|17674.44|17594.44|17674.44|17594.44|17673.72|17593.72|9
1721765510000|2024-07-23 20:11:50|17674.4|17594.4|17673.88|17593.88|17674.58|17594.58|17673.88|17593.88|9
1721765520000|2024-07-23 20:12:00|17673.87|17593.87|17673.27|17593.27|17673.87|17593.87|17672.44|17592.44|10
1721765530000|2024-07-23 20:12:10|17673.29|17593.29|17671.95|17591.95|17673.29|17593.29|17671.95|17591.95|9
1721765540000|2024-07-23 20:12:20|17671.93|17591.93|17672.31|17592.31|17672.64|17592.64|17671.93|17591.93|10
1721765550000|2024-07-23 20:12:30|17672.3|17592.3|17673.03|17593.03|17673.62|17593.62|17672.25|17592.25|10
1721765560000|2024-07-23 20:12:40|17673.07|17593.07|17674.19|17594.19|17674.31|17594.31|17673.07|17593.07|9
1721765570000|2024-07-23 20:12:50|17673.88|17593.88|17672|17592|17674.64|17594.64|17671.78|17591.78|10
1721765580000|2024-07-23 20:13:00|17671.43|17591.43|17667.47|17587.47|17671.98|17591.98|17667.47|17587.47|9
1721765590000|2024-07-23 20:13:10|17667.82|17587.82|17669.27|17589.27|17669.27|17589.27|17667.82|17587.82|9
1721765600000|2024-07-23 20:13:20|17668.34|17588.34|17668.16|17588.16|17669.12|17589.12|17667.64|17587.64|10
1721765610000|2024-07-23 20:13:30|17666.92|17586.92|17664.82|17584.82|17666.92|17586.92|17663.53|17583.53|10
1721765620000|2024-07-23 20:13:40|17666.3|17586.3|17665.21|17585.21|17666.44|17586.44|17664.57|17584.57|10
1721765630000|2024-07-23 20:13:50|17664.71|17584.71|17667.46|17587.46|17667.46|17587.46|17664.71|17584.71|10
1721765640000|2024-07-23 20:14:00|17667.67|17587.67|17667.15|17587.15|17668.36|17588.36|17666.89|17586.89|9
1721765650000|2024-07-23 20:14:10|17667.18|17587.18|17667.1|17587.1|17667.18|17587.18|17666.5|17586.5|10
1721765660000|2024-07-23 20:14:20|17667.21|17587.21|17666.77|17586.77|17667.22|17587.22|17665.04|17585.04|9
1721765670000|2024-07-23 20:14:30|17666.7|17586.7|17664.88|17584.88|17667.62|17587.62|17664.88|17584.88|10
1721765680000|2024-07-23 20:14:40|17663.8|17583.8|17662.16|17582.16|17663.8|17583.8|17661.33|17581.33|10
1721765690000|2024-07-23 20:14:50|17662.3|17582.3|17663.6|17583.6|17663.6|17583.6|17662.17|17582.17|9
1721765700000|2024-07-23 20:15:00|17664.12|17584.12|17666.29|17586.29|17666.4|17586.4|17664.12|17584.12|10
1721765710000|2024-07-23 20:15:10|17665.35|17585.35|17671.2|17591.2|17672.34|17592.34|17665.35|17585.35|10
1721765720000|2024-07-23 20:15:20|17671.26|17591.26|17672.36|17592.36|17672.36|17592.36|17671.08|17591.08|10
1721765730000|2024-07-23 20:15:30|17673.61|17593.61|17674.14|17594.14|17675.03|17595.03|17673.61|17593.61|10
1721765740000|2024-07-23 20:15:40|17674.32|17594.32|17674.08|17594.08|17674.34|17594.34|17673.75|17593.75|10
1721765750000|2024-07-23 20:15:50|17674.02|17594.02|17674.26|17594.26|17674.26|17594.26|17673.63|17593.63|9
1721765760000|2024-07-23 20:16:00|17674.35|17594.35|17674.29|17594.29|17674.52|17594.52|17674.16|17594.16|9
1721765770000|2024-07-23 20:16:10|17674.27|17594.27|17674.45|17594.45|17674.69|17594.69|17674.27|17594.27|8
1721765780000|2024-07-23 20:16:20|17674.19|17594.19|17675.97|17595.97|17676.48|17596.48|17673.92|17593.92|10
1721765790000|2024-07-23 20:16:30|17676.16|17596.16|17677.37|17597.37|17678.06|17598.06|17676.08|17596.08|10
1721765800000|2024-07-23 20:16:40|17677.59|17597.59|17676.58|17596.58|17678.4|17598.4|17676.58|17596.58|10
1721765810000|2024-07-23 20:16:50|17676.82|17596.82|17675.7|17595.7|17676.82|17596.82|17674.64|17594.64|10
1721765820000|2024-07-23 20:17:00|17675.25|17595.25|17673.46|17593.46|17675.25|17595.25|17673.46|17593.46|10
1721765830000|2024-07-23 20:17:10|17672.59|17592.59|17671.71|17591.71|17672.59|17592.59|17670.99|17590.99|10
1721765840000|2024-07-23 20:17:20|17671.69|17591.69|17672.7|17592.7|17672.7|17592.7|17671.49|17591.49|10
1721765850000|2024-07-23 20:17:30|17672.73|17592.73|17672.39|17592.39|17672.73|17592.73|17671.99|17591.99|10
1721765860000|2024-07-23 20:17:40|17672.56|17592.56|17672.72|17592.72|17672.72|17592.72|17672.25|17592.25|9
1721765870000|2024-07-23 20:17:50|17672.73|17592.73|17672.82|17592.82|17672.82|17592.82|17672.48|17592.48|10
1721765880000|2024-07-23 20:18:00|17672.92|17592.92|17671.77|17591.77|17672.92|17592.92|17671.77|17591.77|9
1721765890000|2024-07-23 20:18:10|17671.76|17591.76|17670.86|17590.86|17671.76|17591.76|17670.86|17590.86|9
1721765900000|2024-07-23 20:18:20|17670.92|17590.92|17670.16|17590.16|17670.92|17590.92|17669.43|17589.43|10
1721765910000|2024-07-23 20:18:30|17670.15|17590.15|17669.74|17589.74|17670.27|17590.27|17669.56|17589.56|10
1721765920000|2024-07-23 20:18:40|17669.68|17589.68|17665.48|17585.48|17669.68|17589.68|17665.48|17585.48|10
1721765930000|2024-07-23 20:18:50|17664.62|17584.62|17663.55|17583.55|17664.62|17584.62|17662.45|17582.45|10
1721765940000|2024-07-23 20:19:00|17662.74|17582.74|17658.92|17578.92|17663.53|17583.53|17658.92|17578.92|10
1721765950000|2024-07-23 20:19:10|17658.4|17578.4|17654.99|17574.99|17658.4|17578.4|17654.99|17574.99|10
1721765960000|2024-07-23 20:19:20|17654.7|17574.7|17653.65|17573.65|17654.78|17574.78|17653.18|17573.18|10
1721765970000|2024-07-23 20:19:30|17653.6|17573.6|17654.21|17574.21|17654.21|17574.21|17652.95|17572.95|9
1721765980000|2024-07-23 20:19:40|17654.37|17574.37|17651.74|17571.74|17654.37|17574.37|17651.14|17571.14|10
1721765990000|2024-07-23 20:19:50|17651.56|17571.56|17652.88|17572.88|17652.96|17572.96|17651.47|17571.47|10
1721766000000|2024-07-23 20:20:00|17652.89|17572.89|17651.4|17571.4|17653.17|17573.17|17651.4|17571.4|10
1721766010000|2024-07-23 20:20:10|17651.39|17571.39|17651.46|17571.46|17651.83|17571.83|17650.78|17570.78|10
1721766020000|2024-07-23 20:20:20|17651.42|17571.42|17650.67|17570.67|17651.42|17571.42|17650.67|17570.67|8
1721766030000|2024-07-23 20:20:30|17650.77|17570.77|17650.92|17570.92|17651.22|17571.22|17650.77|17570.77|9
1721766040000|2024-07-23 20:20:40|17650.89|17570.89|17652.99|17572.99|17652.99|17572.99|17650.8|17570.8|10
1721766050000|2024-07-23 20:20:50|17653.18|17573.18|17654.28|17574.28|17654.28|17574.28|17653.1|17573.1|10
1721766060000|2024-07-23 20:21:00|17654.37|17574.37|17654.82|17574.82|17654.82|17574.82|17654.34|17574.34|9
1721766070000|2024-07-23 20:21:10|17654.79|17574.79|17654.53|17574.53|17654.79|17574.79|17654.23|17574.23|9
1721766080000|2024-07-23 20:21:20|17654.45|17574.45|17648.51|17568.51|17654.45|17574.45|17648.51|17568.51|10
1721766090000|2024-07-23 20:21:30|17648.6|17568.6|17649.55|17569.55|17649.55|17569.55|17647.64|17567.64|10
1721766100000|2024-07-23 20:21:40|17649.97|17569.97|17649.87|17569.87|17650.48|17570.48|17648.63|17568.63|9
1721766110000|2024-07-23 20:21:50|17648.95|17568.95|17647.92|17567.92|17648.95|17568.95|17647.05|17567.05|10
1721766120000|2024-07-23 20:22:00|17647.88|17567.88|17648.65|17568.65|17648.65|17568.65|17647.56|17567.56|8
1721766130000|2024-07-23 20:22:10|17648.87|17568.87|17648.13|17568.13|17648.96|17568.96|17648.13|17568.13|10
1721766140000|2024-07-23 20:22:20|17648.69|17568.69|17649.56|17569.56|17649.56|17569.56|17648.69|17568.69|10
1721766150000|2024-07-23 20:22:30|17649.27|17569.27|17648.99|17568.99|17650.31|17570.31|17648.96|17568.96|10
1721766160000|2024-07-23 20:22:40|17648.54|17568.54|17649.24|17569.24|17649.83|17569.83|17648.35|17568.35|10
1721766170000|2024-07-23 20:22:50|17649.46|17569.46|17645.66|17565.66|17649.46|17569.46|17645.66|17565.66|10
1721766180000|2024-07-23 20:23:00|17645.69|17565.69|17644.54|17564.54|17645.7|17565.7|17644.54|17564.54|10
1721766190000|2024-07-23 20:23:10|17644.82|17564.82|17642.48|17562.48|17644.82|17564.82|17641.61|17561.61|10
1721766200000|2024-07-23 20:23:20|17642.55|17562.55|17643.5|17563.5|17644.04|17564.04|17642.55|17562.55|9
1721766210000|2024-07-23 20:23:30|17643.8|17563.8|17644.97|17564.97|17644.97|17564.97|17643.67|17563.67|9
1721766220000|2024-07-23 20:23:40|17645.35|17565.35|17647.15|17567.15|17647.15|17567.15|17645.35|17565.35|9
1721766230000|2024-07-23 20:23:50|17647.16|17567.16|17645.15|17565.15|17647.27|17567.27|17644.83|17564.83|10
1721766240000|2024-07-23 20:24:00|17644.78|17564.78|17644.61|17564.61|17645.16|17565.16|17644.36|17564.36|8
1721766250000|2024-07-23 20:24:10|17644.6|17564.6|17643.72|17563.72|17644.6|17564.6|17643.72|17563.72|8
1721766260000|2024-07-23 20:24:20|17643.03|17563.03|17642.63|17562.63|17643.55|17563.55|17642.63|17562.63|8
1721766270000|2024-07-23 20:24:30|17642.96|17562.96|17645.01|17565.01|17645.01|17565.01|17642.42|17562.42|10
1721766280000|2024-07-23 20:24:40|17644.7|17564.7|17649.86|17569.86|17649.86|17569.86|17644.7|17564.7|10
1721766290000|2024-07-23 20:24:50|17650.09|17570.09|17656.25|17576.25|17656.25|17576.25|17650.09|17570.09|9
1721766300000|2024-07-23 20:25:00|17656.3|17576.3|17657.08|17577.08|17657.4|17577.4|17656.3|17576.3|9
1721766310000|2024-07-23 20:25:10|17657.14|17577.14|17656.9|17576.9|17657.19|17577.19|17656.77|17576.77|9
1721766320000|2024-07-23 20:25:20|17656.91|17576.91|17656.35|17576.35|17657.25|17577.25|17656.23|17576.23|9
1721766330000|2024-07-23 20:25:30|17655.79|17575.79|17655.56|17575.56|17656|17576|17655.56|17575.56|9
1721766340000|2024-07-23 20:25:40|17655.37|17575.37|17655.01|17575.01|17655.69|17575.69|17655.01|17575.01|9
1721766350000|2024-07-23 20:25:50|17655|17575|17654.83|17574.83|17655.37|17575.37|17654.7|17574.7|9
1721766360000|2024-07-23 20:26:00|17655.23|17575.23|17656.16|17576.16|17656.51|17576.51|17655.23|17575.23|9
1721766370000|2024-07-23 20:26:10|17656.15|17576.15|17660.71|17580.71|17660.71|17580.71|17656.12|17576.12|10
1721766380000|2024-07-23 20:26:20|17662.08|17582.08|17664.94|17584.94|17664.94|17584.94|17662.08|17582.08|10
1721766390000|2024-07-23 20:26:30|17665|17585|17665.87|17585.87|17665.93|17585.93|17664.21|17584.21|10
1721766400000|2024-07-23 20:26:40|17667.14|17587.14|17667.21|17587.21|17667.66|17587.66|17665.98|17585.98|10
1721766410000|2024-07-23 20:26:50|17665.66|17585.66|17665.12|17585.12|17666.4|17586.4|17664.86|17584.86|10
1721766420000|2024-07-23 20:27:00|17665.65|17585.65|17663.48|17583.48|17665.65|17585.65|17663.48|17583.48|9
1721766430000|2024-07-23 20:27:10|17662.94|17582.94|17664.12|17584.12|17664.48|17584.48|17662.94|17582.94|8
1721766440000|2024-07-23 20:27:20|17664.1|17584.1|17663.4|17583.4|17664.1|17584.1|17662.71|17582.71|10
1721766450000|2024-07-23 20:27:30|17663.53|17583.53|17663.68|17583.68|17663.71|17583.71|17662.99|17582.99|10
1721766460000|2024-07-23 20:27:40|17663.84|17583.84|17660.39|17580.39|17663.84|17583.84|17660.39|17580.39|7
1721766470000|2024-07-23 20:27:50|17659.79|17579.79|17661.3|17581.3|17661.3|17581.3|17659.79|17579.79|10
1721766480000|2024-07-23 20:28:00|17661.47|17581.47|17661.66|17581.66|17661.66|17581.66|17661.07|17581.07|9
1721766490000|2024-07-23 20:28:10|17661.92|17581.92|17661.63|17581.63|17662.26|17582.26|17661.3|17581.3|10
1721766500000|2024-07-23 20:28:20|17661.62|17581.62|17661.4|17581.4|17661.62|17581.62|17661.15|17581.15|10
1721766510000|2024-07-23 20:28:30|17661.17|17581.17|17662.04|17582.04|17662.04|17582.04|17661.17|17581.17|9
1721766520000|2024-07-23 20:28:40|17662.06|17582.06|17666.92|17586.92|17666.99|17586.99|17662.05|17582.05|9
1721766530000|2024-07-23 20:28:50|17666.83|17586.83|17668.25|17588.25|17668.25|17588.25|17666.8|17586.8|10
1721766540000|2024-07-23 20:29:00|17667.74|17587.74|17667.52|17587.52|17668.39|17588.39|17667.52|17587.52|10
1721766550000|2024-07-23 20:29:10|17667.06|17587.06|17665.97|17585.97|17667.31|17587.31|17665.74|17585.74|10
1721766560000|2024-07-23 20:29:20|17666.62|17586.62|17666.52|17586.52|17666.62|17586.62|17666.18|17586.18|10
1721766570000|2024-07-23 20:29:30|17666.79|17586.79|17667.78|17587.78|17667.78|17587.78|17666.79|17586.79|7
1721766580000|2024-07-23 20:29:40|17668.06|17588.06|17668.27|17588.27|17668.29|17588.29|17667.88|17587.88|9
1721766590000|2024-07-23 20:29:50|17668.29|17588.29|17665.77|17585.77|17668.29|17588.29|17665.61|17585.61|10
1721766600000|2024-07-23 20:30:00|17665.44|17585.44|17663.4|17583.4|17665.44|17585.44|17663.14|17583.14|10
1721766610000|2024-07-23 20:30:10|17664.23|17584.23|17663.22|17583.22|17664.33|17584.33|17662.98|17582.98|9
1721766620000|2024-07-23 20:30:20|17663.32|17583.32|17662.74|17582.74|17663.37|17583.37|17662.74|17582.74|10
1721766630000|2024-07-23 20:30:30|17662.47|17582.47|17660.99|17580.99|17662.47|17582.47|17660.9|17580.9|10
1721766640000|2024-07-23 20:30:40|17660.98|17580.98|17659.04|17579.04|17661|17581|17658.89|17578.89|10
1721766650000|2024-07-23 20:30:50|17659.06|17579.06|17657.21|17577.21|17659.28|17579.28|17657.21|17577.21|10
1721766660000|2024-07-23 20:31:00|17657.15|17577.15|17657.86|17577.86|17658.7|17578.7|17657.15|17577.15|10
1721766670000|2024-07-23 20:31:10|17657.99|17577.99|17657.53|17577.53|17658.34|17578.34|17657.46|17577.46|9
1721766680000|2024-07-23 20:31:20|17657.73|17577.73|17658.8|17578.8|17659.66|17579.66|17657.73|17577.73|8
1721766690000|2024-07-23 20:31:30|17658.79|17578.79|17661.76|17581.76|17661.76|17581.76|17658.79|17578.79|10
1721766700000|2024-07-23 20:31:40|17660.86|17580.86|17661.72|17581.72|17661.97|17581.97|17660.86|17580.86|10
1721766710000|2024-07-23 20:31:50|17661.74|17581.74|17658.14|17578.14|17661.76|17581.76|17658.14|17578.14|10
1721766720000|2024-07-23 20:32:00|17658.11|17578.11|17656.06|17576.06|17658.11|17578.11|17656.06|17576.06|10
1721766730000|2024-07-23 20:32:10|17656.12|17576.12|17657.59|17577.59|17657.59|17577.59|17654.94|17574.94|10
1721766740000|2024-07-23 20:32:20|17657.58|17577.58|17659.72|17579.72|17659.72|17579.72|17657.14|17577.14|10
1721766750000|2024-07-23 20:32:30|17660.73|17580.73|17661.58|17581.58|17661.58|17581.58|17660.65|17580.65|10
1721766760000|2024-07-23 20:32:40|17659.71|17579.71|17660.68|17580.68|17660.68|17580.68|17659.71|17579.71|8
1721766770000|2024-07-23 20:32:50|17660.87|17580.87|17662.63|17582.63|17662.63|17582.63|17660.75|17580.75|9
1721766780000|2024-07-23 20:33:00|17662.79|17582.79|17664.89|17584.89|17664.89|17584.89|17662.79|17582.79|10
1721766790000|2024-07-23 20:33:10|17665.25|17585.25|17663.42|17583.42|17665.74|17585.74|17663.42|17583.42|10
1721766800000|2024-07-23 20:33:20|17663.05|17583.05|17663.22|17583.22|17663.82|17583.82|17662.82|17582.82|10
1721766810000|2024-07-23 20:33:30|17663.09|17583.09|17662.27|17582.27|17663.1|17583.1|17662.1|17582.1|9
1721766820000|2024-07-23 20:33:40|17662.25|17582.25|17663.6|17583.6|17663.6|17583.6|17662.16|17582.16|9
1721766830000|2024-07-23 20:33:50|17663.61|17583.61|17666.99|17586.99|17666.99|17586.99|17663.61|17583.61|9
1721766840000|2024-07-23 20:34:00|17667.73|17587.73|17667.5|17587.5|17667.73|17587.73|17667.11|17587.11|9
1721766850000|2024-07-23 20:34:10|17667.7|17587.7|17667.77|17587.77|17668.41|17588.41|17667.4|17587.4|10
1721766860000|2024-07-23 20:34:20|17667.74|17587.74|17666.75|17586.75|17667.74|17587.74|17666.69|17586.69|8
1721766870000|2024-07-23 20:34:30|17666.79|17586.79|17664.61|17584.61|17666.79|17586.79|17664.61|17584.61|10
1721766880000|2024-07-23 20:34:40|17665.05|17585.05|17666.27|17586.27|17666.27|17586.27|17663.94|17583.94|10
1721766890000|2024-07-23 20:34:50|17666.23|17586.23|17666.47|17586.47|17666.57|17586.57|17666.23|17586.23|9
1721766900000|2024-07-23 20:35:00|17666.52|17586.52|17667.39|17587.39|17667.39|17587.39|17666.48|17586.48|10
1721766910000|2024-07-23 20:35:10|17667.51|17587.51|17669.75|17589.75|17669.75|17589.75|17667.51|17587.51|10
1721766920000|2024-07-23 20:35:20|17669.86|17589.86|17672.86|17592.86|17673.11|17593.11|17669.83|17589.83|10
1721766930000|2024-07-23 20:35:30|17672.91|17592.91|17674.11|17594.11|17674.11|17594.11|17672.67|17592.67|10
1721766940000|2024-07-23 20:35:40|17674.46|17594.46|17676.25|17596.25|17676.25|17596.25|17674.46|17594.46|10
1721766950000|2024-07-23 20:35:50|17676.78|17596.78|17678.07|17598.07|17678.07|17598.07|17676.55|17596.55|10
1721766960000|2024-07-23 20:36:00|17678.11|17598.11|17678.36|17598.36|17678.36|17598.36|17677.14|17597.14|10
1721766970000|2024-07-23 20:36:10|17677.82|17597.82|17680.54|17600.54|17680.54|17600.54|17677.82|17597.82|10
1721766980000|2024-07-23 20:36:20|17680.52|17600.52|17680.83|17600.83|17680.83|17600.83|17680.34|17600.34|9
1721766990000|2024-07-23 20:36:30|17680.85|17600.85|17681.38|17601.38|17681.56|17601.56|17680.76|17600.76|10
1721767000000|2024-07-23 20:36:40|17681.37|17601.37|17681.56|17601.56|17681.81|17601.81|17681.25|17601.25|9
1721767010000|2024-07-23 20:36:50|17682.2|17602.2|17692.78|17612.78|17693.62|17613.62|17682.2|17602.2|10
1721767020000|2024-07-23 20:37:00|17693.19|17613.19|17692.65|17612.65|17693.69|17613.69|17692.65|17612.65|10
1721767030000|2024-07-23 20:37:10|17692.44|17612.44|17692.09|17612.09|17692.44|17612.44|17692.04|17612.04|9
1721767040000|2024-07-23 20:37:20|17692.07|17612.07|17693.65|17613.65|17694.42|17614.42|17691.83|17611.83|10
1721767050000|2024-07-23 20:37:30|17694.54|17614.54|17696.42|17616.42|17696.42|17616.42|17694.41|17614.41|9
1721767060000|2024-07-23 20:37:40|17696.54|17616.54|17696.85|17616.85|17696.85|17616.85|17696.21|17616.21|10
1721767070000|2024-07-23 20:37:50|17697.08|17617.08|17698.08|17618.08|17698.31|17618.31|17697.07|17617.07|10
1721767080000|2024-07-23 20:38:00|17698.09|17618.09|17698.75|17618.75|17698.75|17618.75|17697.83|17617.83|8
1721767090000|2024-07-23 20:38:10|17698.7|17618.7|17700.5|17620.5|17700.64|17620.64|17698.7|17618.7|10
1721767100000|2024-07-23 20:38:20|17700.62|17620.62|17707.37|17627.37|17707.37|17627.37|17700.62|17620.62|10
1721767110000|2024-07-23 20:38:30|17706.2|17626.2|17706.24|17626.24|17706.56|17626.56|17705.65|17625.65|10
1721767120000|2024-07-23 20:38:40|17705.82|17625.82|17704.11|17624.11|17705.82|17625.82|17704.02|17624.02|10
1721767130000|2024-07-23 20:38:50|17704.24|17624.24|17704.24|17624.24|17704.81|17624.81|17704.23|17624.23|10
1721767140000|2024-07-23 20:39:00|17704.33|17624.33|17704.06|17624.06|17704.43|17624.43|17703.98|17623.98|9
1721767150000|2024-07-23 20:39:10|17704.1|17624.1|17705.06|17625.06|17705.06|17625.06|17703.88|17623.88|9
1721767160000|2024-07-23 20:39:20|17704.93|17624.93|17704.09|17624.09|17704.93|17624.93|17704.09|17624.09|10
1721767170000|2024-07-23 20:39:30|17704.1|17624.1|17705.76|17625.76|17706.12|17626.12|17704.1|17624.1|10
1721767180000|2024-07-23 20:39:40|17705.7|17625.7|17707.27|17627.27|17707.48|17627.48|17705.57|17625.57|10
1721767190000|2024-07-23 20:39:50|17707.26|17627.26|17705.91|17625.91|17707.26|17627.26|17705.91|17625.91|9
1721767200000|2024-07-23 20:40:00|17705.69|17625.69|17704.85|17624.85|17705.69|17625.69|17704.5|17624.5|10
1721767210000|2024-07-23 20:40:10|17704.7|17624.7|17704.99|17624.99|17705.15|17625.15|17704.56|17624.56|9
1721767220000|2024-07-23 20:40:20|17704.97|17624.97|17705.4|17625.4|17705.77|17625.77|17704.97|17624.97|9
1721767230000|2024-07-23 20:40:30|17705.42|17625.42|17703.84|17623.84|17705.42|17625.42|17703.62|17623.62|10
1721767240000|2024-07-23 20:40:40|17702.93|17622.93|17703.71|17623.71|17704.25|17624.25|17702.93|17622.93|10
1721767250000|2024-07-23 20:40:50|17703.68|17623.68|17704.72|17624.72|17704.77|17624.77|17702.89|17622.89|9
1721767260000|2024-07-23 20:41:00|17705.01|17625.01|17705.64|17625.64|17705.64|17625.64|17704.83|17624.83|10
1721767270000|2024-07-23 20:41:10|17705.62|17625.62|17705.15|17625.15|17706.03|17626.03|17705.13|17625.13|9
1721767280000|2024-07-23 20:41:20|17705.21|17625.21|17700.89|17620.89|17705.35|17625.35|17700.89|17620.89|10
1721767290000|2024-07-23 20:41:30|17700.67|17620.67|17699.97|17619.97|17700.67|17620.67|17699.9|17619.9|10
1721767300000|2024-07-23 20:41:40|17699.98|17619.98|17700.19|17620.19|17700.19|17620.19|17699.45|17619.45|10
1721767310000|2024-07-23 20:41:50|17700.16|17620.16|17701.51|17621.51|17702.61|17622.61|17700.16|17620.16|10
1721767320000|2024-07-23 20:42:00|17700.97|17620.97|17694.16|17614.16|17700.97|17620.97|17694.16|17614.16|10
1721767330000|2024-07-23 20:42:10|17694.11|17614.11|17691.42|17611.42|17694.11|17614.11|17691.42|17611.42|10
1721767340000|2024-07-23 20:42:20|17690.96|17610.96|17686.49|17606.49|17690.96|17610.96|17686.49|17606.49|10
1721767350000|2024-07-23 20:42:30|17686.61|17606.61|17687.39|17607.39|17687.81|17607.81|17686.61|17606.61|10
1721767360000|2024-07-23 20:42:40|17687.26|17607.26|17686.89|17606.89|17687.58|17607.58|17686.86|17606.86|10
1721767370000|2024-07-23 20:42:50|17686.63|17606.63|17686.52|17606.52|17686.94|17606.94|17686.51|17606.51|10
1721767380000|2024-07-23 20:43:00|17686.55|17606.55|17684.67|17604.67|17686.69|17606.69|17683.72|17603.72|10
1721767390000|2024-07-23 20:43:10|17684.6|17604.6|17686.8|17606.8|17686.92|17606.92|17684.6|17604.6|10
1721767400000|2024-07-23 20:43:20|17686.76|17606.76|17686.34|17606.34|17686.78|17606.78|17686.18|17606.18|9
1721767410000|2024-07-23 20:43:30|17686.52|17606.52|17686.43|17606.43|17686.57|17606.57|17686.23|17606.23|10
1721767420000|2024-07-23 20:43:40|17686.63|17606.63|17687.63|17607.63|17687.63|17607.63|17686.63|17606.63|9
1721767430000|2024-07-23 20:43:50|17687.66|17607.66|17687.85|17607.85|17687.86|17607.86|17687.66|17607.66|9
1721767440000|2024-07-23 20:44:00|17688.1|17608.1|17688.33|17608.33|17688.63|17608.63|17687.72|17607.72|10
1721767450000|2024-07-23 20:44:10|17688.54|17608.54|17688.7|17608.7|17688.84|17608.84|17688.54|17608.54|10
1721767460000|2024-07-23 20:44:20|17688.71|17608.71|17690.02|17610.02|17690.02|17610.02|17688.62|17608.62|9
1721767470000|2024-07-23 20:44:30|17689.59|17609.59|17689.72|17609.72|17689.87|17609.87|17689.45|17609.45|10
1721767480000|2024-07-23 20:44:40|17689.48|17609.48|17688.94|17608.94|17689.48|17609.48|17688.94|17608.94|9
1721767490000|2024-07-23 20:44:50|17689.08|17609.08|17689.83|17609.83|17689.83|17609.83|17688.43|17608.43|8
1721767500000|2024-07-23 20:45:00|17689.8|17609.8|17690.18|17610.18|17690.18|17610.18|17689.79|17609.79|9
1721767510000|2024-07-23 20:45:10|17690.15|17610.15|17692.26|17612.26|17692.37|17612.37|17690.15|17610.15|10
1721767520000|2024-07-23 20:45:20|17691.56|17611.56|17691.34|17611.34|17691.85|17611.85|17691.22|17611.22|10
1721767530000|2024-07-23 20:45:30|17691.84|17611.84|17692.44|17612.44|17692.71|17612.71|17691.47|17611.47|10
1721767540000|2024-07-23 20:45:40|17692.51|17612.51|17692.95|17612.95|17693.06|17613.06|17692.16|17612.16|10
1721767550000|2024-07-23 20:45:50|17691.83|17611.83|17689.56|17609.56|17691.83|17611.83|17689.56|17609.56|10
1721767560000|2024-07-23 20:46:00|17689.37|17609.37|17688.38|17608.38|17689.37|17609.37|17688.05|17608.05|10
1721767570000|2024-07-23 20:46:10|17687.63|17607.63|17683.92|17603.92|17687.63|17607.63|17683.92|17603.92|10
1721767580000|2024-07-23 20:46:20|17683.96|17603.96|17683.43|17603.43|17684.11|17604.11|17683.43|17603.43|10
1721767590000|2024-07-23 20:46:30|17683.45|17603.45|17682.41|17602.41|17683.45|17603.45|17682.41|17602.41|10
1721767600000|2024-07-23 20:46:40|17682.54|17602.54|17682.37|17602.37|17682.54|17602.54|17681.95|17601.95|9
1721767610000|2024-07-23 20:46:50|17682.34|17602.34|17681.16|17601.16|17682.34|17602.34|17681.16|17601.16|8
1721767620000|2024-07-23 20:47:00|17681.12|17601.12|17681.08|17601.08|17681.47|17601.47|17680.64|17600.64|10
1721767630000|2024-07-23 20:47:10|17680.92|17600.92|17679.91|17599.91|17681.24|17601.24|17679.91|17599.91|10
1721767640000|2024-07-23 20:47:20|17679.73|17599.73|17679.73|17599.73|17680.08|17600.08|17679.63|17599.63|10
1721767650000|2024-07-23 20:47:30|17679.79|17599.79|17680.47|17600.47|17680.47|17600.47|17679.76|17599.76|8
1721767660000|2024-07-23 20:47:40|17680.43|17600.43|17681.08|17601.08|17681.08|17601.08|17679.78|17599.78|10
1721767670000|2024-07-23 20:47:50|17681.49|17601.49|17683.05|17603.05|17683.05|17603.05|17681.49|17601.49|8
1721767680000|2024-07-23 20:48:00|17683.12|17603.12|17684.79|17604.79|17684.79|17604.79|17683.12|17603.12|10
1721767690000|2024-07-23 20:48:10|17685.28|17605.28|17685.19|17605.19|17685.69|17605.69|17684.93|17604.93|10
1721767700000|2024-07-23 20:48:20|17684.79|17604.79|17686.26|17606.26|17686.41|17606.41|17684.79|17604.79|10
1721767710000|2024-07-23 20:48:30|17686.42|17606.42|17687.7|17607.7|17687.7|17607.7|17686.17|17606.17|8
1721767720000|2024-07-23 20:48:40|17687.76|17607.76|17689.07|17609.07|17689.61|17609.61|17687.42|17607.42|10
1721767730000|2024-07-23 20:48:50|17689.13|17609.13|17722.65|17642.65|17722.65|17642.65|17689.07|17609.07|10
1721767740000|2024-07-23 20:49:00|17723.62|17643.62|17725.79|17645.79|17727.48|17647.48|17723.62|17643.62|10
1721767750000|2024-07-23 20:49:10|17725.13|17645.13|17721.06|17641.06|17725.13|17645.13|17721.06|17641.06|10
1721767760000|2024-07-23 20:49:20|17721.24|17641.24|17725.39|17645.39|17725.39|17645.39|17720.64|17640.64|10
1721767770000|2024-07-23 20:49:30|17724.83|17644.83|17727.53|17647.53|17727.7|17647.7|17724.05|17644.05|10
1721767780000|2024-07-23 20:49:40|17727.19|17647.19|17722.6|17642.6|17727.23|17647.23|17722.6|17642.6|10
1721767790000|2024-07-23 20:49:50|17722.44|17642.44|17716.69|17636.69|17722.44|17642.44|17716.69|17636.69|10
1721767800000|2024-07-23 20:50:00|17716.65|17636.65|17719.48|17639.48|17719.48|17639.48|17716.65|17636.65|10
1721767810000|2024-07-23 20:50:10|17718.69|17638.69|17721.39|17641.39|17721.76|17641.76|17718.69|17638.69|10
1721767820000|2024-07-23 20:50:20|17721|17641|17722.05|17642.05|17722.34|17642.34|17720.96|17640.96|10
1721767830000|2024-07-23 20:50:30|17721.99|17641.99|17720.8|17640.8|17721.99|17641.99|17720.8|17640.8|10
1721767840000|2024-07-23 20:50:40|17720.72|17640.72|17719.68|17639.68|17720.94|17640.94|17719.68|17639.68|9
1721767850000|2024-07-23 20:50:50|17719.51|17639.51|17717.63|17637.63|17719.72|17639.72|17717.63|17637.63|10
1721767860000|2024-07-23 20:51:00|17717.54|17637.54|17717.63|17637.63|17717.73|17637.73|17717.03|17637.03|9
1721767870000|2024-07-23 20:51:10|17717.33|17637.33|17718.16|17638.16|17718.16|17638.16|17716.96|17636.96|10
1721767880000|2024-07-23 20:51:20|17718.28|17638.28|17714.64|17634.64|17718.28|17638.28|17714.64|17634.64|10
1721767890000|2024-07-23 20:51:30|17714.5|17634.5|17713.81|17633.81|17714.53|17634.53|17713.81|17633.81|10
1721767900000|2024-07-23 20:51:40|17713.78|17633.78|17716.61|17636.61|17716.62|17636.62|17713.68|17633.68|10
1721767910000|2024-07-23 20:51:50|17715.97|17635.97|17715.95|17635.95|17716.36|17636.36|17715.93|17635.93|9
1721767920000|2024-07-23 20:52:00|17716.26|17636.26|17713.98|17633.98|17716.26|17636.26|17713.98|17633.98|10
1721767930000|2024-07-23 20:52:10|17713.65|17633.65|17710.52|17630.52|17713.65|17633.65|17710.23|17630.23|9
1721767940000|2024-07-23 20:52:20|17710.22|17630.22|17708.9|17628.9|17710.27|17630.27|17708.9|17628.9|8
1721767950000|2024-07-23 20:52:30|17708.66|17628.66|17708.44|17628.44|17709.05|17629.05|17707.94|17627.94|9
1721767960000|2024-07-23 20:52:40|17708.6|17628.6|17709.38|17629.38|17709.38|17629.38|17708.53|17628.53|9
1721767970000|2024-07-23 20:52:50|17709.1|17629.1|17709.92|17629.92|17709.92|17629.92|17709.1|17629.1|10
1721767980000|2024-07-23 20:53:00|17710.16|17630.16|17712.62|17632.62|17712.62|17632.62|17710.16|17630.16|10
1721767990000|2024-07-23 20:53:10|17712.68|17632.68|17716.44|17636.44|17716.44|17636.44|17712.68|17632.68|10
1721768000000|2024-07-23 20:53:20|17716.55|17636.55|17717.66|17637.66|17717.66|17637.66|17716.55|17636.55|9
1721768010000|2024-07-23 20:53:30|17717.74|17637.74|17718.32|17638.32|17718.45|17638.45|17717.24|17637.24|10
1721768020000|2024-07-23 20:53:40|17718.4|17638.4|17720.69|17640.69|17721.5|17641.5|17718.39|17638.39|10
1721768030000|2024-07-23 20:53:50|17720.6|17640.6|17721.24|17641.24|17721.49|17641.49|17720.18|17640.18|9
1721768040000|2024-07-23 20:54:00|17721.06|17641.06|17719.7|17639.7|17721.06|17641.06|17719.49|17639.49|10
1721768050000|2024-07-23 20:54:10|17719.63|17639.63|17720.76|17640.76|17720.76|17640.76|17719.53|17639.53|9
1721768060000|2024-07-23 20:54:20|17720.96|17640.96|17719.2|17639.2|17720.96|17640.96|17719.2|17639.2|10
1721768070000|2024-07-23 20:54:30|17719.22|17639.22|17720.44|17640.44|17720.44|17640.44|17718.55|17638.55|9
1721768080000|2024-07-23 20:54:40|17721.33|17641.33|17723.25|17643.25|17723.25|17643.25|17721.33|17641.33|10
1721768090000|2024-07-23 20:54:50|17723.2|17643.2|17721.94|17641.94|17723.2|17643.2|17721.94|17641.94|8
1721768100000|2024-07-23 20:55:00|17721.89|17641.89|17719.11|17639.11|17721.89|17641.89|17719.11|17639.11|10
1721768110000|2024-07-23 20:55:10|17718.65|17638.65|17717.07|17637.07|17718.65|17638.65|17717.07|17637.07|10
1721768120000|2024-07-23 20:55:20|17716.86|17636.86|17717.9|17637.9|17717.9|17637.9|17716.23|17636.23|10
1721768130000|2024-07-23 20:55:30|17718.01|17638.01|17719.18|17639.18|17719.66|17639.66|17718.01|17638.01|10
1721768140000|2024-07-23 20:55:40|17718.56|17638.56|17717.2|17637.2|17718.74|17638.74|17717.2|17637.2|10
1721768150000|2024-07-23 20:55:50|17716.98|17636.98|17717.02|17637.02|17717.51|17637.51|17716.42|17636.42|9
1721768160000|2024-07-23 20:56:00|17716.87|17636.87|17718.69|17638.69|17718.69|17638.69|17716.7|17636.7|9
1721768170000|2024-07-23 20:56:10|17718.67|17638.67|17720.44|17640.44|17720.44|17640.44|17718.67|17638.67|10
1721768180000|2024-07-23 20:56:20|17720.75|17640.75|17721.25|17641.25|17721.3|17641.3|17720.55|17640.55|10
1721768190000|2024-07-23 20:56:30|17720.53|17640.53|17719.58|17639.58|17720.53|17640.53|17719.58|17639.58|10
1721768200000|2024-07-23 20:56:40|17719.43|17639.43|17720.17|17640.17|17720.22|17640.22|17719.43|17639.43|9
1721768210000|2024-07-23 20:56:50|17719.91|17639.91|17720.8|17640.8|17720.8|17640.8|17719.68|17639.68|10
1721768220000|2024-07-23 20:57:00|17721.82|17641.82|17720.48|17640.48|17722.5|17642.5|17720.48|17640.48|10
1721768230000|2024-07-23 20:57:10|17719.79|17639.79|17718.12|17638.12|17719.79|17639.79|17718.09|17638.09|10
1721768240000|2024-07-23 20:57:20|17717.82|17637.82|17716.91|17636.91|17717.88|17637.88|17716.61|17636.61|9
1721768250000|2024-07-23 20:57:30|17717.01|17637.01|17718.7|17638.7|17718.7|17638.7|17716.81|17636.81|10
1721768260000|2024-07-23 20:57:40|17718.98|17638.98|17721.91|17641.91|17721.91|17641.91|17718.98|17638.98|10
1721768270000|2024-07-23 20:57:50|17722.35|17642.35|17723.18|17643.18|17723.43|17643.43|17722.35|17642.35|9
1721768280000|2024-07-23 20:58:00|17723.29|17643.29|17723.18|17643.18|17723.41|17643.41|17723.11|17643.11|8
1721768290000|2024-07-23 20:58:10|17722.93|17642.93|17723.15|17643.15|17723.77|17643.77|17722.93|17642.93|10
1721768300000|2024-07-23 20:58:20|17723.07|17643.07|17721.06|17641.06|17723.22|17643.22|17721.06|17641.06|10
1721768310000|2024-07-23 20:58:30|17720.4|17640.4|17718.1|17638.1|17720.4|17640.4|17718.02|17638.02|10
1721768320000|2024-07-23 20:58:40|17718|17638|17718.45|17638.45|17718.45|17638.45|17717.94|17637.94|8
1721768330000|2024-07-23 20:58:50|17718.01|17638.01|17717.55|17637.55|17718.01|17638.01|17717.51|17637.51|8
1721768340000|2024-07-23 20:59:00|17716.5|17636.5|17714.58|17634.58|17716.5|17636.5|17714.58|17634.58|10
1721768350000|2024-07-23 20:59:10|17714.57|17634.57|17713.71|17633.71|17714.57|17634.57|17713.71|17633.71|10
1721768360000|2024-07-23 20:59:20|17713.59|17633.59|17712.83|17632.83|17713.59|17633.59|17712.62|17632.62|10
1721768370000|2024-07-23 20:59:30|17712.61|17632.61|17710.59|17630.59|17712.61|17632.61|17710.56|17630.56|10
1721768380000|2024-07-23 20:59:40|17710.52|17630.52|17708.37|17628.37|17710.52|17630.52|17708.37|17628.37|9
1721768390000|2024-07-23 20:59:50|17707.6|17627.6|17705.89|17625.89|17707.6|17627.6|17705.89|17625.89|9
1721768400000|2024-07-23 21:00:00|17705.67|17625.67|17703.78|17623.78|17706.22|17626.22|17703.78|17623.78|10
1721768410000|2024-07-23 21:00:10|17703.94|17623.94|17702.37|17622.37|17703.94|17623.94|17702.37|17622.37|10
1721768420000|2024-07-23 21:00:20|17703.04|17623.04|17702.48|17622.48|17703.04|17623.04|17702.48|17622.48|10
1721768430000|2024-07-23 21:00:30|17702.36|17622.36|17699.01|17619.01|17702.36|17622.36|17699.01|17619.01|9
1721768440000|2024-07-23 21:00:40|17698.77|17618.77|17697.46|17617.46|17698.77|17618.77|17697.01|17617.01|10
1721768450000|2024-07-23 21:00:50|17697.17|17617.17|17693.28|17613.28|17697.17|17617.17|17693.28|17613.28|10
1721768460000|2024-07-23 21:01:00|17693.34|17613.34|17689.12|17609.12|17693.34|17613.34|17689.01|17609.01|10
1721768470000|2024-07-23 21:01:10|17689.3|17609.3|17689.55|17609.55|17689.93|17609.93|17689.3|17609.3|9
1721768480000|2024-07-23 21:01:20|17689.32|17609.32|17687.5|17607.5|17689.52|17609.52|17687.5|17607.5|10
1721768490000|2024-07-23 21:01:30|17687.54|17607.54|17687.39|17607.39|17687.54|17607.54|17686.98|17606.98|10
1721768500000|2024-07-23 21:01:40|17687.74|17607.74|17686.38|17606.38|17687.91|17607.91|17686.38|17606.38|10
1721768510000|2024-07-23 21:01:50|17686.35|17606.35|17684.79|17604.79|17686.88|17606.88|17684.41|17604.41|10
1721768520000|2024-07-23 21:02:00|17684.78|17604.78|17686.09|17606.09|17686.09|17606.09|17684.28|17604.28|10
1721768530000|2024-07-23 21:02:10|17686.23|17606.23|17688.76|17608.76|17688.76|17608.76|17686.23|17606.23|9
1721768540000|2024-07-23 21:02:20|17688.65|17608.65|17692.51|17612.51|17692.51|17612.51|17688.53|17608.53|10
1721768550000|2024-07-23 21:02:30|17692.84|17612.84|17691.28|17611.28|17693.39|17613.39|17691.28|17611.28|10
1721768560000|2024-07-23 21:02:40|17691.36|17611.36|17691.7|17611.7|17691.7|17611.7|17691.08|17611.08|9
1721768570000|2024-07-23 21:02:50|17691.43|17611.43|17691.61|17611.61|17691.88|17611.88|17691.38|17611.38|10
1721768580000|2024-07-23 21:03:00|17691.86|17611.86|17693.23|17613.23|17693.23|17613.23|17691.86|17611.86|9
1721768590000|2024-07-23 21:03:10|17693.13|17613.13|17692|17612|17693.43|17613.43|17692|17612|10
1721768600000|2024-07-23 21:03:20|17692.12|17612.12|17693.27|17613.27|17693.27|17613.27|17691.99|17611.99|8
1721768610000|2024-07-23 21:03:30|17693.36|17613.36|17693.72|17613.72|17693.72|17613.72|17693.36|17613.36|10
1721768620000|2024-07-23 21:03:40|17693.6|17613.6|17691.61|17611.61|17693.6|17613.6|17691.61|17611.61|10
1721768630000|2024-07-23 21:03:50|17691.29|17611.29|17691.79|17611.79|17692.04|17612.04|17691.04|17611.04|9
1721768640000|2024-07-23 21:04:00|17691.81|17611.81|17692.14|17612.14|17692.44|17612.44|17691.81|17611.81|8
1721768650000|2024-07-23 21:04:10|17692.26|17612.26|17690.74|17610.74|17692.26|17612.26|17690.61|17610.61|10
1721768660000|2024-07-23 21:04:20|17690.55|17610.55|17692.34|17612.34|17692.47|17612.47|17690.54|17610.54|10
1721768670000|2024-07-23 21:04:30|17692.94|17612.94|17693.19|17613.19|17693.19|17613.19|17692.57|17612.57|8
1721768680000|2024-07-23 21:04:40|17693.3|17613.3|17693.79|17613.79|17693.79|17613.79|17693.3|17613.3|10
1721768690000|2024-07-23 21:04:50|17693.84|17613.84|17695.14|17615.14|17695.14|17615.14|17693.84|17613.84|9
1721768700000|2024-07-23 21:05:00|17695.34|17615.34|17694.65|17614.65|17695.37|17615.37|17694.65|17614.65|10
1721768710000|2024-07-23 21:05:10|17694.69|17614.69|17695.33|17615.33|17695.64|17615.64|17694.69|17614.69|10
1721768720000|2024-07-23 21:05:20|17695.48|17615.48|17698.9|17618.9|17698.91|17618.91|17695.48|17615.48|10
1721768730000|2024-07-23 21:05:30|17698.78|17618.78|17702.16|17622.16|17702.16|17622.16|17698.78|17618.78|10
1721768740000|2024-07-23 21:05:40|17702.04|17622.04|17702.42|17622.42|17702.42|17622.42|17701.4|17621.4|10
1721768750000|2024-07-23 21:05:50|17702.92|17622.92|17703.77|17623.77|17703.81|17623.81|17702.92|17622.92|10
1721768760000|2024-07-23 21:06:00|17703.67|17623.67|17703.52|17623.52|17703.73|17623.73|17703.42|17623.42|9
1721768770000|2024-07-23 21:06:10|17703.28|17623.28|17705.58|17625.58|17705.68|17625.68|17703.28|17623.28|9
1721768780000|2024-07-23 21:06:20|17705.82|17625.82|17706.15|17626.15|17706.15|17626.15|17705.58|17625.58|10
1721768790000|2024-07-23 21:06:30|17706.27|17626.27|17708.61|17628.61|17708.61|17628.61|17706.27|17626.27|10
1721768800000|2024-07-23 21:06:40|17708.78|17628.78|17712.17|17632.17|17712.7|17632.7|17708.78|17628.78|10
1721768810000|2024-07-23 21:06:50|17711.91|17631.91|17712.41|17632.41|17712.5|17632.5|17711.91|17631.91|8
1721768820000|2024-07-23 21:07:00|17712.33|17632.33|17715.52|17635.52|17715.52|17635.52|17712.33|17632.33|10
1721768830000|2024-07-23 21:07:10|17716.53|17636.53|17720.85|17640.85|17720.85|17640.85|17716.53|17636.53|10
1721768840000|2024-07-23 21:07:20|17721|17641|17721.07|17641.07|17721.1|17641.1|17720.75|17640.75|10
1721768850000|2024-07-23 21:07:30|17721.13|17641.13|17721.61|17641.61|17721.92|17641.92|17721.11|17641.11|10
1721768860000|2024-07-23 21:07:40|17721.44|17641.44|17721.22|17641.22|17722.37|17642.37|17721.22|17641.22|9
1721768870000|2024-07-23 21:07:50|17721.14|17641.14|17724.03|17644.03|17724.06|17644.06|17721.09|17641.09|9
1721768880000|2024-07-23 21:08:00|17723.99|17643.99|17723.91|17643.91|17724.29|17644.29|17723.56|17643.56|9
1721768890000|2024-07-23 21:08:10|17724.64|17644.64|17730.96|17650.96|17731.34|17651.34|17724.64|17644.64|8
1721768900000|2024-07-23 21:08:20|17730.78|17650.78|17727.85|17647.85|17730.9|17650.9|17727.85|17647.85|10
1721768910000|2024-07-23 21:08:30|17727.52|17647.52|17727.49|17647.49|17727.52|17647.52|17727.15|17647.15|10
1721768920000|2024-07-23 21:08:40|17727.89|17647.89|17727.58|17647.58|17728.2|17648.2|17727.58|17647.58|10
1721768930000|2024-07-23 21:08:50|17727.46|17647.46|17727.64|17647.64|17727.64|17647.64|17727.46|17647.46|8
1721768940000|2024-07-23 21:09:00|17727.14|17647.14|17729.78|17649.78|17729.78|17649.78|17727.14|17647.14|9
1721768950000|2024-07-23 21:09:10|17731.03|17651.03|17731.66|17651.66|17731.73|17651.73|17731.03|17651.03|10
1721768960000|2024-07-23 21:09:20|17731.64|17651.64|17732.07|17652.07|17732.4|17652.4|17731.43|17651.43|10
1721768970000|2024-07-23 21:09:30|17732.1|17652.1|17732.02|17652.02|17732.42|17652.42|17732.02|17652.02|9
1721768980000|2024-07-23 21:09:40|17731.92|17651.92|17731.12|17651.12|17732.3|17652.3|17731.12|17651.12|10
1721768990000|2024-07-23 21:09:50|17731.22|17651.22|17731.72|17651.72|17731.72|17651.72|17731.12|17651.12|8
1721769000000|2024-07-23 21:10:00|17732|17652|17732.39|17652.39|17733.12|17653.12|17731.93|17651.93|8
1721769010000|2024-07-23 21:10:10|17732.42|17652.42|17732.39|17652.39|17732.72|17652.72|17731.37|17651.37|10
1721769020000|2024-07-23 21:10:20|17732.97|17652.97|17734|17654|17734|17654|17732.22|17652.22|10
1721769030000|2024-07-23 21:10:30|17734.4|17654.4|17736.75|17656.75|17736.75|17656.75|17734.4|17654.4|10
1721769040000|2024-07-23 21:10:40|17737|17657|17736.03|17656.03|17737.2|17657.2|17736.03|17656.03|10
1721769050000|2024-07-23 21:10:50|17736.02|17656.02|17739.73|17659.73|17739.92|17659.92|17735.96|17655.96|10
1721769060000|2024-07-23 21:11:00|17739.53|17659.53|17741.6|17661.6|17741.6|17661.6|17739.53|17659.53|9
1721769070000|2024-07-23 21:11:10|17741.58|17661.58|17740.52|17660.52|17741.84|17661.84|17739.83|17659.83|10
1721769080000|2024-07-23 21:11:20|17740.66|17660.66|17741.1|17661.1|17741.31|17661.31|17740.66|17660.66|10
1721769090000|2024-07-23 21:11:30|17741.07|17661.07|17742.02|17662.02|17742.02|17662.02|17741.07|17661.07|10
1721769100000|2024-07-23 21:11:40|17742.37|17662.37|17743.12|17663.12|17743.14|17663.14|17742.37|17662.37|10
1721769110000|2024-07-23 21:11:50|17743.26|17663.26|17743.91|17663.91|17744.23|17664.23|17743.26|17663.26|10
1721769120000|2024-07-23 21:12:00|17744.07|17664.07|17745.12|17665.12|17745.12|17665.12|17744.07|17664.07|10
1721769130000|2024-07-23 21:12:10|17744.99|17664.99|17743.07|17663.07|17744.99|17664.99|17743.07|17663.07|10
1721769140000|2024-07-23 21:12:20|17742.92|17662.92|17739.94|17659.94|17742.92|17662.92|17739.94|17659.94|10
1721769150000|2024-07-23 21:12:30|17739.19|17659.19|17738.75|17658.75|17739.79|17659.79|17738.72|17658.72|10
1721769160000|2024-07-23 21:12:40|17738.72|17658.72|17738|17658|17738.9|17658.9|17738|17658|10
1721769170000|2024-07-23 21:12:50|17737.84|17657.84|17738.04|17658.04|17738.35|17658.35|17737.84|17657.84|10
1721769180000|2024-07-23 21:13:00|17737.97|17657.97|17736.35|17656.35|17737.99|17657.99|17736.35|17656.35|10
1721769190000|2024-07-23 21:13:10|17735.97|17655.97|17735.62|17655.62|17735.99|17655.99|17734.58|17654.58|10
1721769200000|2024-07-23 21:13:20|17735.34|17655.34|17735.86|17655.86|17735.88|17655.88|17735.16|17655.16|10
1721769210000|2024-07-23 21:13:30|17735.91|17655.91|17732.26|17652.26|17736.19|17656.19|17732.26|17652.26|10
1721769220000|2024-07-23 21:13:40|17732.27|17652.27|17731.82|17651.82|17732.37|17652.37|17731.81|17651.81|9
1721769230000|2024-07-23 21:13:50|17731.85|17651.85|17730.69|17650.69|17731.87|17651.87|17730.65|17650.65|10
1721769240000|2024-07-23 21:14:00|17730.16|17650.16|17728.95|17648.95|17730.16|17650.16|17728.33|17648.33|10
1721769250000|2024-07-23 21:14:10|17728.94|17648.94|17728.68|17648.68|17728.94|17648.94|17728.61|17648.61|9
1721769260000|2024-07-23 21:14:20|17728.87|17648.87|17731.24|17651.24|17731.24|17651.24|17728.87|17648.87|10
1721769270000|2024-07-23 21:14:30|17731.27|17651.27|17731.5|17651.5|17731.58|17651.58|17731.19|17651.19|10
1721769280000|2024-07-23 21:14:40|17731.44|17651.44|17732.7|17652.7|17732.92|17652.92|17731.44|17651.44|9
1721769290000|2024-07-23 21:14:50|17733.16|17653.16|17733.41|17653.41|17733.46|17653.46|17733.1|17653.1|10
1721769300000|2024-07-23 21:15:00|17733.42|17653.42|17734.92|17654.92|17734.92|17654.92|17733.12|17653.12|10
1721769310000|2024-07-23 21:15:10|17734.72|17654.72|17733.43|17653.43|17734.72|17654.72|17732.56|17652.56|10
1721769320000|2024-07-23 21:15:20|17733.77|17653.77|17735.64|17655.64|17735.89|17655.89|17733.77|17653.77|10
1721769330000|2024-07-23 21:15:30|17735.87|17655.87|17736.84|17656.84|17736.86|17656.86|17735.87|17655.87|10
1721769340000|2024-07-23 21:15:40|17737.61|17657.61|17738.55|17658.55|17738.55|17658.55|17737.61|17657.61|10
1721769350000|2024-07-23 21:15:50|17739.54|17659.54|17741.91|17661.91|17741.91|17661.91|17739.54|17659.54|10
1721769360000|2024-07-23 21:16:00|17742.3|17662.3|17741.81|17661.81|17742.5|17662.5|17741.79|17661.79|10
1721769370000|2024-07-23 21:16:10|17742.18|17662.18|17739.81|17659.81|17742.18|17662.18|17739.81|17659.81|10
1721769380000|2024-07-23 21:16:20|17739.74|17659.74|17739.89|17659.89|17739.95|17659.95|17739.65|17659.65|9
1721769390000|2024-07-23 21:16:30|17740.14|17660.14|17740.64|17660.64|17741.5|17661.5|17740.14|17660.14|10
1721769400000|2024-07-23 21:16:40|17740.58|17660.58|17740.38|17660.38|17741.21|17661.21|17740.38|17660.38|10
1721769410000|2024-07-23 21:16:50|17740.01|17660.01|17738.15|17658.15|17740.01|17660.01|17738.04|17658.04|10
1721769420000|2024-07-23 21:17:00|17738.4|17658.4|17740.26|17660.26|17740.26|17660.26|17738.4|17658.4|9
1721769430000|2024-07-23 21:17:10|17739.76|17659.76|17739.67|17659.67|17740.04|17660.04|17739.67|17659.67|10
1721769440000|2024-07-23 21:17:20|17739.5|17659.5|17739.21|17659.21|17739.5|17659.5|17739.16|17659.16|9
1721769450000|2024-07-23 21:17:30|17739.22|17659.22|17739.24|17659.24|17739.24|17659.24|17738.61|17658.61|10
1721769460000|2024-07-23 21:17:40|17740.07|17660.07|17741.74|17661.74|17741.74|17661.74|17740.07|17660.07|10
1721769470000|2024-07-23 21:17:50|17741.93|17661.93|17743.14|17663.14|17743.32|17663.32|17741.93|17661.93|10
1721769480000|2024-07-23 21:18:00|17742.96|17662.96|17742.09|17662.09|17743|17663|17742.09|17662.09|9
1721769490000|2024-07-23 21:18:10|17742.04|17662.04|17743.5|17663.5|17743.5|17663.5|17742.03|17662.03|9
1721769500000|2024-07-23 21:18:20|17743.43|17663.43|17743.31|17663.31|17743.66|17663.66|17743.26|17663.26|10
1721769510000|2024-07-23 21:18:30|17743.33|17663.33|17742.6|17662.6|17743.34|17663.34|17742.6|17662.6|9
1721769520000|2024-07-23 21:18:40|17742.53|17662.53|17742.01|17662.01|17743.19|17663.19|17742.01|17662.01|10
1721769530000|2024-07-23 21:18:50|17741.92|17661.92|17742.41|17662.41|17742.41|17662.41|17741.61|17661.61|8
1721769540000|2024-07-23 21:19:00|17742.36|17662.36|17742.17|17662.17|17742.36|17662.36|17741.9|17661.9|10
1721769550000|2024-07-23 21:19:10|17742.08|17662.08|17739.72|17659.72|17742.18|17662.18|17739.72|17659.72|9
1721769560000|2024-07-23 21:19:20|17739.5|17659.5|17738.53|17658.53|17739.5|17659.5|17738.53|17658.53|10
1721769570000|2024-07-23 21:19:30|17738.49|17658.49|17735.22|17655.22|17738.49|17658.49|17735.22|17655.22|10
1721769580000|2024-07-23 21:19:40|17734.9|17654.9|17731.57|17651.57|17734.9|17654.9|17731.57|17651.57|9
1721769590000|2024-07-23 21:19:50|17731.4|17651.4|17729.92|17649.92|17731.4|17651.4|17729.92|17649.92|10
1721769600000|2024-07-23 21:20:00|17729.53|17649.53|17723.44|17643.44|17729.53|17649.53|17723.44|17643.44|10
1721769610000|2024-07-23 21:20:10|17722.87|17642.87|17721.21|17641.21|17722.87|17642.87|17721.19|17641.19|10
1721769620000|2024-07-23 21:20:20|17721.2|17641.2|17717.44|17637.44|17721.2|17641.2|17717.44|17637.44|10
1721769630000|2024-07-23 21:20:30|17717.39|17637.39|17717.72|17637.72|17717.74|17637.74|17717.39|17637.39|10
1721769640000|2024-07-23 21:20:40|17717.82|17637.82|17718.09|17638.09|17718.35|17638.35|17717.82|17637.82|8
1721769650000|2024-07-23 21:20:50|17718.06|17638.06|17718.05|17638.05|17718.24|17638.24|17717.93|17637.93|10
1721769660000|2024-07-23 21:21:00|17718.01|17638.01|17719.53|17639.53|17719.53|17639.53|17718.01|17638.01|10
1721769670000|2024-07-23 21:21:10|17719.66|17639.66|17717.73|17637.73|17719.72|17639.72|17717.46|17637.46|10
1721769680000|2024-07-23 21:21:20|17717.59|17637.59|17718.04|17638.04|17718.08|17638.08|17717.59|17637.59|9
1721769690000|2024-07-23 21:21:30|17718.7|17638.7|17720.39|17640.39|17720.39|17640.39|17718.7|17638.7|9
1721769700000|2024-07-23 21:21:40|17720.4|17640.4|17718.8|17638.8|17720.41|17640.41|17718.8|17638.8|10
1721769710000|2024-07-23 21:21:50|17718.88|17638.88|17716.77|17636.77|17718.88|17638.88|17716.42|17636.42|9
1721769720000|2024-07-23 21:22:00|17717.04|17637.04|17717.52|17637.52|17717.62|17637.62|17717.04|17637.04|9
1721769730000|2024-07-23 21:22:10|17717.57|17637.57|17716.25|17636.25|17717.78|17637.78|17716.25|17636.25|9
1721769740000|2024-07-23 21:22:20|17716.21|17636.21|17716.05|17636.05|17716.33|17636.33|17715.98|17635.98|10
1721769750000|2024-07-23 21:22:30|17716.04|17636.04|17716.48|17636.48|17716.48|17636.48|17716.04|17636.04|10
1721769760000|2024-07-23 21:22:40|17716.47|17636.47|17716.58|17636.58|17716.76|17636.76|17716.42|17636.42|8
1721769770000|2024-07-23 21:22:50|17716.47|17636.47|17717.58|17637.58|17717.58|17637.58|17716.34|17636.34|10
1721769780000|2024-07-23 21:23:00|17717.72|17637.72|17717.71|17637.71|17717.8|17637.8|17717.34|17637.34|10
1721769790000|2024-07-23 21:23:10|17717.89|17637.89|17717.28|17637.28|17718.09|17638.09|17717.28|17637.28|9
1721769800000|2024-07-23 21:23:20|17717.23|17637.23|17717.31|17637.31|17717.31|17637.31|17717.2|17637.2|8
1721769810000|2024-07-23 21:23:30|17717.29|17637.29|17716.72|17636.72|17717.29|17637.29|17716.68|17636.68|8
1721769820000|2024-07-23 21:23:40|17716.7|17636.7|17715.43|17635.43|17717.12|17637.12|17715.35|17635.35|9
1721769830000|2024-07-23 21:23:50|17714.86|17634.86|17714.42|17634.42|17714.86|17634.86|17714.37|17634.37|10
1721769840000|2024-07-23 21:24:00|17714.41|17634.41|17711.92|17631.92|17714.41|17634.41|17711.92|17631.92|9
1721769850000|2024-07-23 21:24:10|17712.02|17632.02|17711.95|17631.95|17712.41|17632.41|17711.95|17631.95|10
1721769860000|2024-07-23 21:24:20|17711.58|17631.58|17711.3|17631.3|17711.8|17631.8|17711.3|17631.3|10
1721769870000|2024-07-23 21:24:30|17711.32|17631.32|17710.82|17630.82|17711.58|17631.58|17710.82|17630.82|9
1721769880000|2024-07-23 21:24:40|17710.73|17630.73|17710.1|17630.1|17710.98|17630.98|17710.1|17630.1|9
1721769890000|2024-07-23 21:24:50|17709.94|17629.94|17709.98|17629.98|17710.01|17630.01|17709.73|17629.73|10
1721769900000|2024-07-23 21:25:00|17709.94|17629.94|17711.83|17631.83|17711.83|17631.83|17709.94|17629.94|10
1721769910000|2024-07-23 21:25:10|17711.9|17631.9|17713.46|17633.46|17713.46|17633.46|17711.9|17631.9|10
1721769920000|2024-07-23 21:25:20|17714.15|17634.15|17714.73|17634.73|17714.83|17634.83|17714.15|17634.15|8
1721769930000|2024-07-23 21:25:30|17714.97|17634.97|17718.35|17638.35|17718.35|17638.35|17714.97|17634.97|10
1721769940000|2024-07-23 21:25:40|17718.73|17638.73|17719.76|17639.76|17719.93|17639.93|17718.73|17638.73|9
1721769950000|2024-07-23 21:25:50|17719.77|17639.77|17718.31|17638.31|17719.77|17639.77|17717.78|17637.78|9
1721769960000|2024-07-23 21:26:00|17721.74|17641.74|17724.5|17644.5|17724.5|17644.5|17721.4|17641.4|9
1721769970000|2024-07-23 21:26:10|17725.44|17645.44|17725.55|17645.55|17725.83|17645.83|17724.78|17644.78|10
1721769980000|2024-07-23 21:26:20|17725.57|17645.57|17724.79|17644.79|17725.57|17645.57|17724.79|17644.79|9
1721769990000|2024-07-23 21:26:30|17724.52|17644.52|17723.45|17643.45|17724.52|17644.52|17723.44|17643.44|10
1721770000000|2024-07-23 21:26:40|17723.32|17643.32|17720.59|17640.59|17723.32|17643.32|17720.59|17640.59|10
1721770010000|2024-07-23 21:26:50|17720.36|17640.36|17718.48|17638.48|17720.36|17640.36|17718.48|17638.48|10
1721770020000|2024-07-23 21:27:00|17717.87|17637.87|17715.6|17635.6|17717.87|17637.87|17715.6|17635.6|10
1721770030000|2024-07-23 21:27:10|17715.62|17635.62|17715.12|17635.12|17715.66|17635.66|17715.12|17635.12|9
1721770040000|2024-07-23 21:27:20|17715.1|17635.1|17715.39|17635.39|17715.41|17635.41|17715.1|17635.1|8
1721770050000|2024-07-23 21:27:30|17715.33|17635.33|17714.91|17634.91|17715.33|17635.33|17714.69|17634.69|10
1721770060000|2024-07-23 21:27:40|17715.07|17635.07|17715.08|17635.08|17715.12|17635.12|17715.03|17635.03|10
1721770070000|2024-07-23 21:27:50|17715.35|17635.35|17714.88|17634.88|17715.4|17635.4|17714.88|17634.88|10
1721770080000|2024-07-23 21:28:00|17714.9|17634.9|17713.67|17633.67|17714.9|17634.9|17713.61|17633.61|10
1721770090000|2024-07-23 21:28:10|17713.42|17633.42|17713.01|17633.01|17713.42|17633.42|17712.86|17632.86|10
1721770100000|2024-07-23 21:28:20|17712.86|17632.86|17712.24|17632.24|17712.87|17632.87|17712.24|17632.24|10
1721770110000|2024-07-23 21:28:30|17712.25|17632.25|17711.08|17631.08|17712.37|17632.37|17711.08|17631.08|10
1721770120000|2024-07-23 21:28:40|17710.78|17630.78|17709.9|17629.9|17710.81|17630.81|17709.9|17629.9|9
1721770130000|2024-07-23 21:28:50|17709.91|17629.91|17709.04|17629.04|17709.95|17629.95|17709|17629|9
1721770140000|2024-07-23 21:29:00|17708.71|17628.71|17708.29|17628.29|17709.49|17629.49|17708.29|17628.29|10
1721770150000|2024-07-23 21:29:10|17708.6|17628.6|17706.88|17626.88|17708.6|17628.6|17706.88|17626.88|10
1721770160000|2024-07-23 21:29:20|17707.05|17627.05|17707.16|17627.16|17707.16|17627.16|17706.89|17626.89|9
1721770170000|2024-07-23 21:29:30|17707.17|17627.17|17707.27|17627.27|17707.28|17627.28|17707.17|17627.17|7
1721770180000|2024-07-23 21:29:40|17707.21|17627.21|17707.37|17627.37|17707.7|17627.7|17707.1|17627.1|10
1721770190000|2024-07-23 21:29:50|17707.27|17627.27|17709.73|17629.73|17709.81|17629.81|17707.19|17627.19|10
1721770200000|2024-07-23 21:30:00|17709.82|17629.82|17710.9|17630.9|17711.46|17631.46|17709.76|17629.76|9
1721770210000|2024-07-23 21:30:10|17710.82|17630.82|17711.95|17631.95|17712.17|17632.17|17710.82|17630.82|10
1721770220000|2024-07-23 21:30:20|17711.93|17631.93|17712.18|17632.18|17712.57|17632.57|17711.91|17631.91|9
1721770230000|2024-07-23 21:30:30|17712.7|17632.7|17713.67|17633.67|17713.67|17633.67|17712.7|17632.7|10
1721770240000|2024-07-23 21:30:40|17713.72|17633.72|17714.3|17634.3|17714.3|17634.3|17713.6|17633.6|9
1721770250000|2024-07-23 21:30:50|17714.52|17634.52|17714.04|17634.04|17714.69|17634.69|17714.04|17634.04|9
1721770260000|2024-07-23 21:31:00|17712.37|17632.37|17711.35|17631.35|17712.4|17632.4|17711.29|17631.29|9
1721770270000|2024-07-23 21:31:10|17710.09|17630.09|17708.37|17628.37|17710.09|17630.09|17708.37|17628.37|7
1721770280000|2024-07-23 21:31:20|17708.13|17628.13|17705.15|17625.15|17708.13|17628.13|17705.15|17625.15|10
1721770290000|2024-07-23 21:31:30|17702.98|17622.98|17696.23|17616.23|17702.98|17622.98|17696.23|17616.23|10
1721770300000|2024-07-23 21:31:40|17695.83|17615.83|17693.78|17613.78|17695.83|17615.83|17693.78|17613.78|10
1721770310000|2024-07-23 21:31:50|17693.8|17613.8|17693.6|17613.6|17693.96|17613.96|17693.6|17613.6|8
1721770320000|2024-07-23 21:32:00|17693.91|17613.91|17693.32|17613.32|17694.26|17614.26|17693.13|17613.13|10
1721770330000|2024-07-23 21:32:10|17690.17|17610.17|17690.52|17610.52|17690.56|17610.56|17690.07|17610.07|10
1721770340000|2024-07-23 21:32:20|17690.49|17610.49|17690.53|17610.53|17691.03|17611.03|17690.34|17610.34|8
1721770350000|2024-07-23 21:32:30|17690.61|17610.61|17692.06|17612.06|17692.06|17612.06|17690.61|17610.61|9
1721770360000|2024-07-23 21:32:40|17692.05|17612.05|17693.54|17613.54|17693.54|17613.54|17691.89|17611.89|10
1721770370000|2024-07-23 21:32:50|17693.6|17613.6|17697.59|17617.59|17697.59|17617.59|17693.6|17613.6|10
1721770380000|2024-07-23 21:33:00|17697.53|17617.53|17696.97|17616.97|17697.61|17617.61|17696.77|17616.77|10
1721770390000|2024-07-23 21:33:10|17696.88|17616.88|17699.4|17619.4|17699.4|17619.4|17696.53|17616.53|10
1721770400000|2024-07-23 21:33:20|17700.2|17620.2|17701.31|17621.31|17701.55|17621.55|17700.2|17620.2|10
1721770410000|2024-07-23 21:33:30|17701.27|17621.27|17704.53|17624.53|17704.53|17624.53|17701.27|17621.27|10
1721770420000|2024-07-23 21:33:40|17704.79|17624.79|17704.58|17624.58|17705.31|17625.31|17704.26|17624.26|10
1721770430000|2024-07-23 21:33:50|17704.04|17624.04|17704.97|17624.97|17705|17625|17703.81|17623.81|9
1721770440000|2024-07-23 21:34:00|17704.99|17624.99|17702.7|17622.7|17704.99|17624.99|17702.7|17622.7|9
1721770450000|2024-07-23 21:34:10|17702.59|17622.59|17701.7|17621.7|17702.59|17622.59|17701.64|17621.64|10
1721770460000|2024-07-23 21:34:20|17701.41|17621.41|17699.94|17619.94|17701.41|17621.41|17699.94|17619.94|8
1721770470000|2024-07-23 21:34:30|17699.71|17619.71|17699.05|17619.05|17699.71|17619.71|17698.87|17618.87|9
1721770480000|2024-07-23 21:34:40|17699.03|17619.03|17699.6|17619.6|17699.6|17619.6|17698.76|17618.76|10
1721770490000|2024-07-23 21:34:50|17699.54|17619.54|17699.35|17619.35|17700.07|17620.07|17698.56|17618.56|9
1721770500000|2024-07-23 21:35:00|17699.55|17619.55|17700.31|17620.31|17700.31|17620.31|17699.55|17619.55|9
1721770510000|2024-07-23 21:35:10|17700.55|17620.55|17700.39|17620.39|17700.69|17620.69|17700.05|17620.05|9
1721770520000|2024-07-23 21:35:20|17700.71|17620.71|17701.08|17621.08|17701.09|17621.09|17700.57|17620.57|9
1721770530000|2024-07-23 21:35:30|17701.15|17621.15|17701.8|17621.8|17701.94|17621.94|17701.15|17621.15|10
1721770540000|2024-07-23 21:35:40|17701.61|17621.61|17701.64|17621.64|17701.88|17621.88|17701.51|17621.51|9
1721770550000|2024-07-23 21:35:50|17701.74|17621.74|17701.69|17621.69|17701.92|17621.92|17701.58|17621.58|9
1721770560000|2024-07-23 21:36:00|17701.65|17621.65|17701.26|17621.26|17701.65|17621.65|17701.24|17621.24|10
1721770570000|2024-07-23 21:36:10|17701.35|17621.35|17701.14|17621.14|17701.35|17621.35|17701.09|17621.09|9
1721770580000|2024-07-23 21:36:20|17701.07|17621.07|17700.57|17620.57|17701.09|17621.09|17700.57|17620.57|9
1721770590000|2024-07-23 21:36:30|17700.52|17620.52|17699.38|17619.38|17700.52|17620.52|17699.35|17619.35|9
1721770600000|2024-07-23 21:36:40|17699.01|17619.01|17698.95|17618.95|17699.01|17619.01|17698.77|17618.77|10
1721770610000|2024-07-23 21:36:50|17698.85|17618.85|17698.48|17618.48|17698.87|17618.87|17698.48|17618.48|10
1721770620000|2024-07-23 21:37:00|17699.3|17619.3|17702.02|17622.02|17702.02|17622.02|17699.3|17619.3|9
1721770630000|2024-07-23 21:37:10|17701.71|17621.71|17700.81|17620.81|17702.13|17622.13|17700.81|17620.81|8
1721770640000|2024-07-23 21:37:20|17700.61|17620.61|17699.58|17619.58|17700.61|17620.61|17699.58|17619.58|9
1721770650000|2024-07-23 21:37:30|17699.34|17619.34|17696.86|17616.86|17699.34|17619.34|17696.86|17616.86|10
1721770660000|2024-07-23 21:37:40|17696.81|17616.81|17696.06|17616.06|17696.81|17616.81|17695.85|17615.85|9
1721770670000|2024-07-23 21:37:50|17695.93|17615.93|17696.37|17616.37|17696.37|17616.37|17695.93|17615.93|9
1721770680000|2024-07-23 21:38:00|17696.43|17616.43|17698.26|17618.26|17698.26|17618.26|17696.43|17616.43|10
1721770690000|2024-07-23 21:38:10|17698.52|17618.52|17698.52|17618.52|17698.53|17618.53|17698.25|17618.25|9
1721770700000|2024-07-23 21:38:20|17698.55|17618.55|17698.76|17618.76|17699.08|17619.08|17698.55|17618.55|10
1721770710000|2024-07-23 21:38:30|17698.72|17618.72|17698.42|17618.42|17698.74|17618.74|17698.41|17618.41|7
1721770720000|2024-07-23 21:38:40|17698.57|17618.57|17697.97|17617.97|17699.38|17619.38|17697.97|17617.97|9
1721770730000|2024-07-23 21:38:50|17697.94|17617.94|17698.2|17618.2|17698.47|17618.47|17697.94|17617.94|10
1721770740000|2024-07-23 21:39:00|17698.13|17618.13|17700.17|17620.17|17700.17|17620.17|17698.09|17618.09|10
1721770750000|2024-07-23 21:39:10|17700.25|17620.25|17700.48|17620.48|17700.56|17620.56|17700.17|17620.17|10
1721770760000|2024-07-23 21:39:20|17700.21|17620.21|17700.48|17620.48|17700.71|17620.71|17700.21|17620.21|10
1721770770000|2024-07-23 21:39:30|17700.49|17620.49|17700.48|17620.48|17700.53|17620.53|17700.47|17620.47|8
1721770780000|2024-07-23 21:39:40|17700.86|17620.86|17701.3|17621.3|17701.3|17621.3|17700.86|17620.86|10
1721770790000|2024-07-23 21:39:50|17701.39|17621.39|17705.1|17625.1|17705.3|17625.3|17701.39|17621.39|10
1721770800000|2024-07-23 21:40:00|17704.88|17624.88|17703.34|17623.34|17704.88|17624.88|17702.6|17622.6|10
1721770810000|2024-07-23 21:40:10|17703.04|17623.04|17702.62|17622.62|17703.04|17623.04|17701.9|17621.9|10
1721770820000|2024-07-23 21:40:20|17702.57|17622.57|17701.61|17621.61|17702.95|17622.95|17701.59|17621.59|10
1721770830000|2024-07-23 21:40:30|17701.21|17621.21|17700.9|17620.9|17701.21|17621.21|17700.56|17620.56|10
1721770840000|2024-07-23 21:40:40|17700.88|17620.88|17701.8|17621.8|17701.8|17621.8|17700.88|17620.88|10
1721770850000|2024-07-23 21:40:50|17701.81|17621.81|17702.43|17622.43|17702.44|17622.44|17701.79|17621.79|10
1721770860000|2024-07-23 21:41:00|17702.46|17622.46|17702.66|17622.66|17702.7|17622.7|17702.41|17622.41|8
1721770870000|2024-07-23 21:41:10|17702.72|17622.72|17702.2|17622.2|17702.73|17622.73|17702.19|17622.19|9
1721770880000|2024-07-23 21:41:20|17701.97|17621.97|17701.73|17621.73|17701.99|17621.99|17701.66|17621.66|10
1721770890000|2024-07-23 21:41:30|17701.82|17621.82|17702.37|17622.37|17702.8|17622.8|17701.82|17621.82|10
1721770900000|2024-07-23 21:41:40|17702.5|17622.5|17707.09|17627.09|17707.09|17627.09|17702.5|17622.5|10
1721770910000|2024-07-23 21:41:50|17707.42|17627.42|17706.58|17626.58|17707.74|17627.74|17705.96|17625.96|10
1721770920000|2024-07-23 21:42:00|17706.72|17626.72|17699.33|17619.33|17706.72|17626.72|17699.33|17619.33|10
1721770930000|2024-07-23 21:42:10|17699.05|17619.05|17700.74|17620.74|17700.74|17620.74|17698.72|17618.72|10
1721770940000|2024-07-23 21:42:20|17700.79|17620.79|17698.96|17618.96|17700.79|17620.79|17698.96|17618.96|10
1721770950000|2024-07-23 21:42:30|17698.13|17618.13|17698.71|17618.71|17698.74|17618.74|17698.13|17618.13|10
1721770960000|2024-07-23 21:42:40|17698.95|17618.95|17699.77|17619.77|17699.95|17619.95|17698.95|17618.95|9
1721770970000|2024-07-23 21:42:50|17699.76|17619.76|17699.57|17619.57|17699.76|17619.76|17699.1|17619.1|10
1721770980000|2024-07-23 21:43:00|17699.52|17619.52|17699.53|17619.53|17699.6|17619.6|17699.4|17619.4|10
1721770990000|2024-07-23 21:43:10|17699.54|17619.54|17699.69|17619.69|17699.79|17619.79|17699.35|17619.35|9
1721771000000|2024-07-23 21:43:20|17699.72|17619.72|17699.36|17619.36|17699.73|17619.73|17699.36|17619.36|10
1721771010000|2024-07-23 21:43:30|17699.68|17619.68|17699.61|17619.61|17700.18|17620.18|17699.61|17619.61|8
1721771020000|2024-07-23 21:43:40|17699.55|17619.55|17699.46|17619.46|17699.56|17619.56|17699.38|17619.38|7
1721771030000|2024-07-23 21:43:50|17699.53|17619.53|17700.12|17620.12|17700.12|17620.12|17699.53|17619.53|10
1721771040000|2024-07-23 21:44:00|17700.25|17620.25|17703.13|17623.13|17703.13|17623.13|17700.25|17620.25|10
1721771050000|2024-07-23 21:44:10|17703.36|17623.36|17702|17622|17703.36|17623.36|17701.59|17621.59|9
1721771060000|2024-07-23 21:44:20|17701.77|17621.77|17700.74|17620.74|17701.77|17621.77|17699.86|17619.86|10
1721771070000|2024-07-23 21:44:30|17700.34|17620.34|17700.86|17620.86|17700.86|17620.86|17700.08|17620.08|10
1721771080000|2024-07-23 21:44:40|17700.91|17620.91|17698|17618|17700.91|17620.91|17698|17618|10
1721771090000|2024-07-23 21:44:50|17697.96|17617.96|17695.31|17615.31|17697.96|17617.96|17693.78|17613.78|10
1721771100000|2024-07-23 21:45:00|17695.53|17615.53|17697.24|17617.24|17697.24|17617.24|17695.53|17615.53|10
1721771110000|2024-07-23 21:45:10|17697.44|17617.44|17697.52|17617.52|17697.52|17617.52|17696.52|17616.52|10
1721771120000|2024-07-23 21:45:20|17697.38|17617.38|17697.24|17617.24|17697.79|17617.79|17697.07|17617.07|10
1721771130000|2024-07-23 21:45:30|17696.99|17616.99|17697.06|17617.06|17697.11|17617.11|17696.73|17616.73|10
1721771140000|2024-07-23 21:45:40|17697.03|17617.03|17697.56|17617.56|17697.56|17617.56|17696.94|17616.94|8
1721771150000|2024-07-23 21:45:50|17697.76|17617.76|17696.47|17616.47|17698.02|17618.02|17696.39|17616.39|9
1721771160000|2024-07-23 21:46:00|17696.58|17616.58|17696.7|17616.7|17696.78|17616.78|17696.28|17616.28|10
1721771170000|2024-07-23 21:46:10|17696.72|17616.72|17694.99|17614.99|17696.72|17616.72|17694.99|17614.99|8
1721771180000|2024-07-23 21:46:20|17694.76|17614.76|17694.99|17614.99|17695.04|17615.04|17694.55|17614.55|10
1721771190000|2024-07-23 21:46:30|17694.74|17614.74|17697.48|17617.48|17697.48|17617.48|17694.74|17614.74|10
1721771200000|2024-07-23 21:46:40|17697.61|17617.61|17697.75|17617.75|17697.81|17617.81|17697.56|17617.56|8
1721771210000|2024-07-23 21:46:50|17697.96|17617.96|17698.32|17618.32|17698.32|17618.32|17697.9|17617.9|10
1721771220000|2024-07-23 21:47:00|17698.31|17618.31|17698.07|17618.07|17698.31|17618.31|17697.98|17617.98|10
1721771230000|2024-07-23 21:47:10|17698.09|17618.09|17698.14|17618.14|17698.22|17618.22|17697.84|17617.84|10
1721771240000|2024-07-23 21:47:20|17698.18|17618.18|17698.14|17618.14|17698.25|17618.25|17698.07|17618.07|8
1721771250000|2024-07-23 21:47:30|17698.13|17618.13|17698.14|17618.14|17698.22|17618.22|17698.13|17618.13|7
1721771260000|2024-07-23 21:47:40|17698.53|17618.53|17698.39|17618.39|17698.75|17618.75|17698.34|17618.34|9
1721771270000|2024-07-23 21:47:50|17698.63|17618.63|17698.34|17618.34|17698.63|17618.63|17698.24|17618.24|8
1721771280000|2024-07-23 21:48:00|17698.35|17618.35|17698.13|17618.13|17698.36|17618.36|17698.12|17618.12|10
1721771290000|2024-07-23 21:48:10|17697.95|17617.95|17698.39|17618.39|17698.39|17618.39|17697.94|17617.94|10
1721771300000|2024-07-23 21:48:20|17698.35|17618.35|17698.34|17618.34|17698.46|17618.46|17698.13|17618.13|9
1721771310000|2024-07-23 21:48:30|17698.35|17618.35|17697.81|17617.81|17698.35|17618.35|17697.81|17617.81|9
1721771320000|2024-07-23 21:48:40|17697.8|17617.8|17697.94|17617.94|17697.94|17617.94|17697.8|17617.8|8
1721771330000|2024-07-23 21:48:50|17697.89|17617.89|17697.6|17617.6|17697.97|17617.97|17697.6|17617.6|10
1721771340000|2024-07-23 21:49:00|17697.54|17617.54|17698.43|17618.43|17698.43|17618.43|17697.51|17617.51|10
1721771350000|2024-07-23 21:49:10|17698.32|17618.32|17698.36|17618.36|17698.44|17618.44|17698.01|17618.01|10
1721771360000|2024-07-23 21:49:20|17698.39|17618.39|17698.03|17618.03|17698.6|17618.6|17698|17618|10
1721771370000|2024-07-23 21:49:30|17698.01|17618.01|17697.16|17617.16|17698.01|17618.01|17696.79|17616.79|9
1721771380000|2024-07-23 21:49:40|17697.15|17617.15|17696.17|17616.17|17697.15|17617.15|17696.17|17616.17|7
1721771390000|2024-07-23 21:49:50|17696.36|17616.36|17700.28|17620.28|17700.62|17620.62|17696.31|17616.31|10
1721771400000|2024-07-23 21:50:00|17700.22|17620.22|17700.29|17620.29|17700.29|17620.29|17700.2|17620.2|10
1721771410000|2024-07-23 21:50:10|17699.81|17619.81|17700.1|17620.1|17700.22|17620.22|17699.76|17619.76|9
1721771420000|2024-07-23 21:50:20|17700.09|17620.09|17700.18|17620.18|17700.39|17620.39|17700.07|17620.07|10
1721771430000|2024-07-23 21:50:30|17700.12|17620.12|17700.57|17620.57|17700.6|17620.6|17700.09|17620.09|10
1721771440000|2024-07-23 21:50:40|17700.82|17620.82|17700.66|17620.66|17700.83|17620.83|17700.64|17620.64|8
1721771450000|2024-07-23 21:50:50|17700.7|17620.7|17701.45|17621.45|17701.5|17621.5|17700.59|17620.59|9
1721771460000|2024-07-23 21:51:00|17701.46|17621.46|17701.91|17621.91|17701.96|17621.96|17701.16|17621.16|9
1721771470000|2024-07-23 21:51:10|17702|17622|17700.23|17620.23|17702.05|17622.05|17700.23|17620.23|10
1721771480000|2024-07-23 21:51:20|17699.88|17619.88|17698.32|17618.32|17700.01|17620.01|17698.32|17618.32|10
1721771490000|2024-07-23 21:51:30|17698.34|17618.34|17697.88|17617.88|17698.34|17618.34|17697.88|17617.88|7
1721771500000|2024-07-23 21:51:40|17697.67|17617.67|17696.81|17616.81|17698.76|17618.76|17696.64|17616.64|10
1721771510000|2024-07-23 21:51:50|17696.43|17616.43|17695.74|17615.74|17696.49|17616.49|17694.79|17614.79|10
1721771520000|2024-07-23 21:52:00|17695.65|17615.65|17695.49|17615.49|17695.65|17615.65|17695.06|17615.06|9
1721771530000|2024-07-23 21:52:10|17694.73|17614.73|17693.97|17613.97|17695.02|17615.02|17693.68|17613.68|10
1721771540000|2024-07-23 21:52:20|17693.56|17613.56|17691.51|17611.51|17693.56|17613.56|17691.51|17611.51|10
1721771550000|2024-07-23 21:52:30|17691.2|17611.2|17692.51|17612.51|17692.54|17612.54|17691.2|17611.2|10
1721771560000|2024-07-23 21:52:40|17692.81|17612.81|17692.88|17612.88|17692.89|17612.89|17692.79|17612.79|10
1721771570000|2024-07-23 21:52:50|17693.3|17613.3|17693.62|17613.62|17693.65|17613.65|17693.3|17613.3|10
1721771580000|2024-07-23 21:53:00|17693.57|17613.57|17693.44|17613.44|17693.57|17613.57|17693.02|17613.02|10
1721771590000|2024-07-23 21:53:10|17693.42|17613.42|17694.76|17614.76|17694.79|17614.79|17693.33|17613.33|9
1721771600000|2024-07-23 21:53:20|17694.57|17614.57|17694.33|17614.33|17694.57|17614.57|17694.17|17614.17|10
1721771610000|2024-07-23 21:53:30|17694.39|17614.39|17696.29|17616.29|17696.54|17616.54|17694.29|17614.29|9
1721771620000|2024-07-23 21:53:40|17696.15|17616.15|17695.57|17615.57|17696.38|17616.38|17695.36|17615.36|10
1721771630000|2024-07-23 21:53:50|17695.53|17615.53|17694.67|17614.67|17695.64|17615.64|17694.67|17614.67|8
1721771640000|2024-07-23 21:54:00|17694.64|17614.64|17693.64|17613.64|17694.65|17614.65|17693.64|17613.64|10
1721771650000|2024-07-23 21:54:10|17692.99|17612.99|17692.2|17612.2|17693.21|17613.21|17692.17|17612.17|9
1721771660000|2024-07-23 21:54:20|17692.36|17612.36|17692.16|17612.16|17692.42|17612.42|17691.95|17611.95|9
1721771670000|2024-07-23 21:54:30|17691.89|17611.89|17691.19|17611.19|17691.89|17611.89|17691.19|17611.19|10
1721771680000|2024-07-23 21:54:40|17691.18|17611.18|17690.71|17610.71|17691.5|17611.5|17690.7|17610.7|9
1721771690000|2024-07-23 21:54:50|17690.74|17610.74|17689.82|17609.82|17690.74|17610.74|17689.82|17609.82|10
1721771700000|2024-07-23 21:55:00|17690.16|17610.16|17688.82|17608.82|17690.33|17610.33|17688.82|17608.82|9
1721771710000|2024-07-23 21:55:10|17689.19|17609.19|17686.91|17606.91|17689.19|17609.19|17686.89|17606.89|9
1721771720000|2024-07-23 21:55:20|17687.1|17607.1|17686.2|17606.2|17687.1|17607.1|17686.2|17606.2|9
1721771730000|2024-07-23 21:55:30|17685.77|17605.77|17685.42|17605.42|17686.13|17606.13|17685.42|17605.42|10
1721771740000|2024-07-23 21:55:40|17684.85|17604.85|17684.31|17604.31|17685.08|17605.08|17684.31|17604.31|10
1721771750000|2024-07-23 21:55:50|17684.32|17604.32|17684.33|17604.33|17684.78|17604.78|17684.31|17604.31|7
1721771760000|2024-07-23 21:56:00|17684.2|17604.2|17684.16|17604.16|17684.22|17604.22|17684.15|17604.15|7
1721771770000|2024-07-23 21:56:10|17683.76|17603.76|17682.63|17602.63|17683.88|17603.88|17682.63|17602.63|9
1721771780000|2024-07-23 21:56:20|17682.58|17602.58|17679.09|17599.09|17682.61|17602.61|17679.09|17599.09|9
1721771790000|2024-07-23 21:56:30|17678.87|17598.87|17678.37|17598.37|17678.87|17598.87|17678.37|17598.37|10
1721771800000|2024-07-23 21:56:40|17678.15|17598.15|17677.76|17597.76|17678.22|17598.22|17677.76|17597.76|9
1721771810000|2024-07-23 21:56:50|17677.74|17597.74|17676.98|17596.98|17677.82|17597.82|17676.98|17596.98|10
1721771820000|2024-07-23 21:57:00|17677.02|17597.02|17676.04|17596.04|17677.41|17597.41|17676.02|17596.02|9
1721771830000|2024-07-23 21:57:10|17676.06|17596.06|17673.23|17593.23|17676.2|17596.2|17673.23|17593.23|10
1721771840000|2024-07-23 21:57:20|17673.09|17593.09|17672.92|17592.92|17673.09|17593.09|17672.83|17592.83|9
1721771850000|2024-07-23 21:57:30|17672.87|17592.87|17674.7|17594.7|17674.7|17594.7|17672.86|17592.86|9
1721771860000|2024-07-23 21:57:40|17674.4|17594.4|17675.16|17595.16|17675.6|17595.6|17674.4|17594.4|10
1721771870000|2024-07-23 21:57:50|17675.36|17595.36|17675.79|17595.79|17675.79|17595.79|17675.29|17595.29|8
1721771880000|2024-07-23 21:58:00|17676.18|17596.18|17676.61|17596.61|17677|17597|17676.18|17596.18|9
1721771890000|2024-07-23 21:58:10|17676.66|17596.66|17674.67|17594.67|17676.85|17596.85|17674.67|17594.67|10
1721771900000|2024-07-23 21:58:20|17674.08|17594.08|17668.13|17588.13|17674.1|17594.1|17667.78|17587.78|10
1721771910000|2024-07-23 21:58:30|17668.14|17588.14|17668.01|17588.01|17668.46|17588.46|17668.01|17588.01|9
1721771920000|2024-07-23 21:58:40|17668.04|17588.04|17667.65|17587.65|17668.04|17588.04|17667.58|17587.58|10
1721771930000|2024-07-23 21:58:50|17667.77|17587.77|17668.26|17588.26|17668.26|17588.26|17667.75|17587.75|10
1721771940000|2024-07-23 21:59:00|17668.31|17588.31|17666.76|17586.76|17668.33|17588.33|17666.76|17586.76|10
1721771950000|2024-07-23 21:59:10|17666.53|17586.53|17665.81|17585.81|17667.09|17587.09|17665.81|17585.81|10
1721771960000|2024-07-23 21:59:20|17665.77|17585.77|17665.75|17585.75|17665.93|17585.93|17665.47|17585.47|7
1721771970000|2024-07-23 21:59:30|17665.73|17585.73|17665.8|17585.8|17665.84|17585.84|17665.73|17585.73|8
1721771980000|2024-07-23 21:59:40|17665.25|17585.25|17663.5|17583.5|17665.25|17585.25|17663.5|17583.5|10
1721771990000|2024-07-23 21:59:50|17663.07|17583.07|17661.94|17581.94|17663.15|17583.15|17661.94|17581.94|9
1721772000000|2024-07-23 22:00:00|17661.62|17581.62|17653.53|17573.53|17661.62|17581.62|17653.1|17573.1|10
1721772010000|2024-07-23 22:00:10|17653.16|17573.16|17652.26|17572.26|17653.16|17573.16|17651.72|17571.72|10
1721772020000|2024-07-23 22:00:20|17653.85|17573.85|17655.66|17575.66|17655.89|17575.89|17653.66|17573.66|10
1721772030000|2024-07-23 22:00:30|17656.19|17576.19|17657.73|17577.73|17657.73|17577.73|17656.19|17576.19|10
1721772040000|2024-07-23 22:00:40|17657.55|17577.55|17656.73|17576.73|17657.79|17577.79|17656.73|17576.73|10
1721772050000|2024-07-23 22:00:50|17656.32|17576.32|17651.91|17571.91|17656.32|17576.32|17651.91|17571.91|10
1721772060000|2024-07-23 22:01:00|17651.82|17571.82|17652.23|17572.23|17653.02|17573.02|17651.67|17571.67|10
1721772070000|2024-07-23 22:01:10|17652.21|17572.21|17653.32|17573.32|17653.32|17573.32|17652.21|17572.21|10
1721772080000|2024-07-23 22:01:20|17653.27|17573.27|17653.09|17573.09|17653.46|17573.46|17653.02|17573.02|10
1721772090000|2024-07-23 22:01:30|17653.27|17573.27|17650.21|17570.21|17653.27|17573.27|17650.21|17570.21|10
1721772100000|2024-07-23 22:01:40|17650.23|17570.23|17649.44|17569.44|17650.42|17570.42|17649.44|17569.44|8
1721772110000|2024-07-23 22:01:50|17649.02|17569.02|17644.62|17564.62|17649.02|17569.02|17644.62|17564.62|10
1721772120000|2024-07-23 22:02:00|17643.22|17563.22|17640.55|17560.55|17643.22|17563.22|17640.29|17560.29|10
1721772130000|2024-07-23 22:02:10|17640.44|17560.44|17642.2|17562.2|17642.2|17562.2|17640.44|17560.44|9
1721772140000|2024-07-23 22:02:20|17642.6|17562.6|17644.71|17564.71|17644.71|17564.71|17642.6|17562.6|10
1721772150000|2024-07-23 22:02:30|17645.49|17565.49|17649.28|17569.28|17649.28|17569.28|17645.3|17565.3|10
1721772160000|2024-07-23 22:02:40|17649.36|17569.36|17655.32|17575.32|17655.32|17575.32|17649.36|17569.36|10
1721772170000|2024-07-23 22:02:50|17654.91|17574.91|17658.46|17578.46|17658.46|17578.46|17654.89|17574.89|10
1721772180000|2024-07-23 22:03:00|17658.62|17578.62|17661.48|17581.48|17661.48|17581.48|17658.62|17578.62|10
1721772190000|2024-07-23 22:03:10|17661.75|17581.75|17663.78|17583.78|17663.87|17583.87|17661.75|17581.75|9
1721772200000|2024-07-23 22:03:20|17663.74|17583.74|17663.93|17583.93|17663.93|17583.93|17663.14|17583.14|9
1721772210000|2024-07-23 22:03:30|17663.84|17583.84|17664.05|17584.05|17664.11|17584.11|17663.64|17583.64|9
1721772220000|2024-07-23 22:03:40|17664.04|17584.04|17662.81|17582.81|17664.19|17584.19|17662.81|17582.81|10
1721772230000|2024-07-23 22:03:50|17662.73|17582.73|17663.4|17583.4|17663.4|17583.4|17662.09|17582.09|10
1721772240000|2024-07-23 22:04:00|17663.41|17583.41|17661.88|17581.88|17663.41|17583.41|17661.86|17581.86|10
1721772250000|2024-07-23 22:04:10|17661.87|17581.87|17662.7|17582.7|17662.7|17582.7|17661|17581|9
1721772260000|2024-07-23 22:04:20|17662.89|17582.89|17664.61|17584.61|17664.61|17584.61|17662.89|17582.89|9
1721772270000|2024-07-23 22:04:30|17664.65|17584.65|17665.82|17585.82|17665.82|17585.82|17664.65|17584.65|9
1721772280000|2024-07-23 22:04:40|17665.86|17585.86|17666.12|17586.12|17666.12|17586.12|17665.66|17585.66|10
1721772290000|2024-07-23 22:04:50|17666.28|17586.28|17665.43|17585.43|17666.28|17586.28|17664.5|17584.5|10
1721772300000|2024-07-23 22:05:00|17665.51|17585.51|17665.94|17585.94|17666.22|17586.22|17665.51|17585.51|9
1721772310000|2024-07-23 22:05:10|17665.38|17585.38|17663.42|17583.42|17665.38|17585.38|17663.42|17583.42|9
1721772320000|2024-07-23 22:05:20|17662.28|17582.28|17660.69|17580.69|17662.28|17582.28|17660.69|17580.69|10
1721772330000|2024-07-23 22:05:30|17659.84|17579.84|17657.56|17577.56|17659.84|17579.84|17657.2|17577.2|10
1721772340000|2024-07-23 22:05:40|17657.58|17577.58|17657.15|17577.15|17657.84|17577.84|17657.15|17577.15|10
1721772350000|2024-07-23 22:05:50|17657.13|17577.13|17656.06|17576.06|17657.13|17577.13|17655.49|17575.49|10
1721772360000|2024-07-23 22:06:00|17657|17577|17658.46|17578.46|17658.74|17578.74|17657|17577|9
1721772370000|2024-07-23 22:06:10|17658.82|17578.82|17661.41|17581.41|17661.41|17581.41|17658.82|17578.82|10
1721772380000|2024-07-23 22:06:20|17661.24|17581.24|17662.21|17582.21|17662.25|17582.25|17661.12|17581.12|10
1721772390000|2024-07-23 22:06:30|17662.18|17582.18|17663.26|17583.26|17663.26|17583.26|17662.17|17582.17|10
1721772400000|2024-07-23 22:06:40|17662.81|17582.81|17663.66|17583.66|17663.66|17583.66|17662.81|17582.81|9
1721772410000|2024-07-23 22:06:50|17663.81|17583.81|17667.55|17587.55|17667.55|17587.55|17663.81|17583.81|10
1721772420000|2024-07-23 22:07:00|17667.72|17587.72|17668.56|17588.56|17668.56|17588.56|17666.78|17586.78|10
1721772430000|2024-07-23 22:07:10|17668.9|17588.9|17670|17590|17670.37|17590.37|17668.9|17588.9|10
1721772440000|2024-07-23 22:07:20|17669.95|17589.95|17673.2|17593.2|17673.2|17593.2|17669.95|17589.95|10
1721772450000|2024-07-23 22:07:30|17673.44|17593.44|17674.91|17594.91|17674.91|17594.91|17673.44|17593.44|10
1721772460000|2024-07-23 22:07:40|17675.37|17595.37|17676.37|17596.37|17676.57|17596.57|17675.37|17595.37|10
1721772470000|2024-07-23 22:07:50|17676.83|17596.83|17677.94|17597.94|17677.94|17597.94|17676.8|17596.8|8
1721772480000|2024-07-23 22:08:00|17677.95|17597.95|17678.21|17598.21|17678.24|17598.24|17677.27|17597.27|10
1721772490000|2024-07-23 22:08:10|17678.66|17598.66|17681.43|17601.43|17681.52|17601.52|17678.66|17598.66|10
1721772500000|2024-07-23 22:08:20|17681.27|17601.27|17682|17602|17682|17602|17681.27|17601.27|9
1721772510000|2024-07-23 22:08:30|17681.97|17601.97|17682.7|17602.7|17682.7|17602.7|17681.63|17601.63|7
1721772520000|2024-07-23 22:08:40|17682.74|17602.74|17681.65|17601.65|17682.76|17602.76|17681.6|17601.6|9
1721772530000|2024-07-23 22:08:50|17681.39|17601.39|17683.4|17603.4|17683.61|17603.61|17679.32|17599.32|10
1721772540000|2024-07-23 22:09:00|17683.38|17603.38|17681.08|17601.08|17683.38|17603.38|17681.08|17601.08|10
1721772550000|2024-07-23 22:09:10|17681.01|17601.01|17680.42|17600.42|17681.22|17601.22|17680.42|17600.42|10
1721772560000|2024-07-23 22:09:20|17680.55|17600.55|17677.17|17597.17|17680.71|17600.71|17676.55|17596.55|10
1721772570000|2024-07-23 22:09:30|17677.22|17597.22|17677.22|17597.22|17677.4|17597.4|17677.17|17597.17|9
1721772580000|2024-07-23 22:09:40|17676.96|17596.96|17676.48|17596.48|17676.96|17596.96|17676.44|17596.44|10
1721772590000|2024-07-23 22:09:50|17676.51|17596.51|17676.51|17596.51|17676.55|17596.55|17676.16|17596.16|10
1721772600000|2024-07-23 22:10:00|17676.49|17596.49|17677|17597|17677.12|17597.12|17676.32|17596.32|10
1721772610000|2024-07-23 22:10:10|17677.22|17597.22|17677.25|17597.25|17677.25|17597.25|17676.69|17596.69|10
1721772620000|2024-07-23 22:10:20|17677.35|17597.35|17676.05|17596.05|17677.4|17597.4|17675.64|17595.64|10
1721772630000|2024-07-23 22:10:30|17676.32|17596.32|17679.92|17599.92|17679.92|17599.92|17676.25|17596.25|10
1721772640000|2024-07-23 22:10:40|17680.06|17600.06|17681.13|17601.13|17681.13|17601.13|17680.06|17600.06|10
1721772650000|2024-07-23 22:10:50|17681.39|17601.39|17684.36|17604.36|17684.36|17604.36|17681.23|17601.23|10
1721772660000|2024-07-23 22:11:00|17684.72|17604.72|17687.35|17607.35|17687.35|17607.35|17684.72|17604.72|10
1721772670000|2024-07-23 22:11:10|17687.42|17607.42|17687.71|17607.71|17688.06|17608.06|17686.48|17606.48|10
1721772680000|2024-07-23 22:11:20|17687.93|17607.93|17688.33|17608.33|17688.94|17608.94|17687.93|17607.93|9
1721772690000|2024-07-23 22:11:30|17687.81|17607.81|17686.2|17606.2|17687.81|17607.81|17686.18|17606.18|9
1721772700000|2024-07-23 22:11:40|17686.15|17606.15|17681.8|17601.8|17686.25|17606.25|17681.8|17601.8|10
1721772710000|2024-07-23 22:11:50|17681.45|17601.45|17679.92|17599.92|17681.45|17601.45|17679.9|17599.9|9
1721772720000|2024-07-23 22:12:00|17679.83|17599.83|17681.24|17601.24|17681.49|17601.49|17679.74|17599.74|10
1721772730000|2024-07-23 22:12:10|17681.22|17601.22|17681.08|17601.08|17681.22|17601.22|17680.92|17600.92|10
1721772740000|2024-07-23 22:12:20|17680.89|17600.89|17681.18|17601.18|17681.18|17601.18|17680.67|17600.67|10
1721772750000|2024-07-23 22:12:30|17681.23|17601.23|17680.23|17600.23|17681.63|17601.63|17680.23|17600.23|10
1721772760000|2024-07-23 22:12:40|17679.98|17599.98|17679.47|17599.47|17679.98|17599.98|17679.05|17599.05|10
1721772770000|2024-07-23 22:12:50|17679.17|17599.17|17678.72|17598.72|17679.25|17599.25|17678.72|17598.72|10
1721772780000|2024-07-23 22:13:00|17678.7|17598.7|17676.45|17596.45|17678.99|17598.99|17676.45|17596.45|10
1721772790000|2024-07-23 22:13:10|17676.47|17596.47|17674.36|17594.36|17676.61|17596.61|17674.36|17594.36|10
1721772800000|2024-07-23 22:13:20|17673.94|17593.94|17674.01|17594.01|17674.34|17594.34|17673.59|17593.59|10
1721772810000|2024-07-23 22:13:30|17674.17|17594.17|17675.24|17595.24|17675.24|17595.24|17674.17|17594.17|10
1721772820000|2024-07-23 22:13:40|17675.71|17595.71|17676.16|17596.16|17676.27|17596.27|17675.62|17595.62|10
1721772830000|2024-07-23 22:13:50|17676.49|17596.49|17678.91|17598.91|17678.91|17598.91|17676.38|17596.38|10
1721772840000|2024-07-23 22:14:00|17679.45|17599.45|17680.31|17600.31|17680.71|17600.71|17679.16|17599.16|10
1721772850000|2024-07-23 22:14:10|17680.25|17600.25|17680.98|17600.98|17681.21|17601.21|17680.25|17600.25|10
1721772860000|2024-07-23 22:14:20|17681.13|17601.13|17679.07|17599.07|17681.13|17601.13|17679.04|17599.04|9
1721772870000|2024-07-23 22:14:30|17679.06|17599.06|17675.46|17595.46|17679.06|17599.06|17675.46|17595.46|10
1721772880000|2024-07-23 22:14:40|17675.73|17595.73|17675.67|17595.67|17676.09|17596.09|17675.67|17595.67|10
1721772890000|2024-07-23 22:14:50|17675.69|17595.69|17676.37|17596.37|17676.37|17596.37|17675.69|17595.69|10
1721772900000|2024-07-23 22:15:00|17676.29|17596.29|17676.63|17596.63|17677.17|17597.17|17676.29|17596.29|8
1721772910000|2024-07-23 22:15:10|17676.65|17596.65|17675.3|17595.3|17676.7|17596.7|17675.3|17595.3|10
1721772920000|2024-07-23 22:15:20|17675.21|17595.21|17674.74|17594.74|17675.21|17595.21|17674.47|17594.47|10
1721772930000|2024-07-23 22:15:30|17674.69|17594.69|17674.9|17594.9|17674.9|17594.9|17674.69|17594.69|8
1721772940000|2024-07-23 22:15:40|17674.91|17594.91|17669.56|17589.56|17674.91|17594.91|17669.56|17589.56|10
1721772950000|2024-07-23 22:15:50|17668.7|17588.7|17662.01|17582.01|17668.7|17588.7|17662.01|17582.01|10
1721772960000|2024-07-23 22:16:00|17660.79|17580.79|17657.95|17577.95|17660.89|17580.89|17657.95|17577.95|10
1721772970000|2024-07-23 22:16:10|17657.91|17577.91|17659.49|17579.49|17659.49|17579.49|17657.6|17577.6|10
1721772980000|2024-07-23 22:16:20|17659.68|17579.68|17659.31|17579.31|17660.6|17580.6|17659.31|17579.31|9
1721772990000|2024-07-23 22:16:30|17659.26|17579.26|17659.69|17579.69|17659.78|17579.78|17658.74|17578.74|9
1721773000000|2024-07-23 22:16:40|17659.73|17579.73|17658.81|17578.81|17659.73|17579.73|17658.41|17578.41|10
1721773010000|2024-07-23 22:16:50|17658.79|17578.79|17656.7|17576.7|17658.79|17578.79|17656.7|17576.7|10
1721773020000|2024-07-23 22:17:00|17656.47|17576.47|17655.77|17575.77|17656.47|17576.47|17655.73|17575.73|10
1721773030000|2024-07-23 22:17:10|17655.72|17575.72|17654.75|17574.75|17655.72|17575.72|17654.75|17574.75|10
1721773040000|2024-07-23 22:17:20|17654.86|17574.86|17654.6|17574.6|17654.86|17574.86|17654.41|17574.41|10
1721773050000|2024-07-23 22:17:30|17654.78|17574.78|17656.09|17576.09|17656.09|17576.09|17654.78|17574.78|10
1721773060000|2024-07-23 22:17:40|17656.1|17576.1|17655.75|17575.75|17656.21|17576.21|17655.75|17575.75|10
1721773070000|2024-07-23 22:17:50|17655.83|17575.83|17656.61|17576.61|17656.61|17576.61|17655.83|17575.83|9
1721773080000|2024-07-23 22:18:00|17656.62|17576.62|17655.12|17575.12|17656.67|17576.67|17655.07|17575.07|9
1721773090000|2024-07-23 22:18:10|17655.13|17575.13|17655.01|17575.01|17655.13|17575.13|17654.97|17574.97|10
1721773100000|2024-07-23 22:18:20|17654.65|17574.65|17651.86|17571.86|17654.65|17574.65|17651.86|17571.86|10
1721773110000|2024-07-23 22:18:30|17650.88|17570.88|17648.33|17568.33|17651.34|17571.34|17648.33|17568.33|10
1721773120000|2024-07-23 22:18:40|17646.86|17566.86|17645.31|17565.31|17646.86|17566.86|17645.31|17565.31|10
1721773130000|2024-07-23 22:18:50|17645.25|17565.25|17645.25|17565.25|17645.33|17565.33|17645.23|17565.23|7
1721773140000|2024-07-23 22:19:00|17645.19|17565.19|17644.97|17564.97|17645.21|17565.21|17644.49|17564.49|9
1721773150000|2024-07-23 22:19:10|17643.89|17563.89|17642.57|17562.57|17643.89|17563.89|17642.57|17562.57|10
1721773160000|2024-07-23 22:19:20|17642.47|17562.47|17642.12|17562.12|17642.47|17562.47|17641.99|17561.99|10
1721773170000|2024-07-23 22:19:30|17641.81|17561.81|17638.91|17558.91|17641.81|17561.81|17638.59|17558.59|10
1721773180000|2024-07-23 22:19:40|17638.26|17558.26|17640.85|17560.85|17640.85|17560.85|17638.21|17558.21|9
1721773190000|2024-07-23 22:19:50|17641.01|17561.01|17639.17|17559.17|17641.06|17561.06|17639.17|17559.17|10
1721773200000|2024-07-23 22:20:00|17638.87|17558.87|17637.88|17557.88|17638.87|17558.87|17637.5|17557.5|9
1721773210000|2024-07-23 22:20:10|17637.5|17557.5|17634.67|17554.67|17637.5|17557.5|17634.67|17554.67|9
1721773220000|2024-07-23 22:20:20|17634.64|17554.64|17633.42|17553.42|17634.64|17554.64|17633.42|17553.42|10
1721773230000|2024-07-23 22:20:30|17633.39|17553.39|17632.91|17552.91|17633.44|17553.44|17632.41|17552.41|10
1721773240000|2024-07-23 22:20:40|17632.92|17552.92|17632.85|17552.85|17632.92|17552.92|17632.09|17552.09|10
1721773250000|2024-07-23 22:20:50|17632.8|17552.8|17632.95|17552.95|17632.96|17552.96|17632.77|17552.77|8
1721773260000|2024-07-23 22:21:00|17633.24|17553.24|17635.11|17555.11|17635.17|17555.17|17633.24|17553.24|9
1721773270000|2024-07-23 22:21:10|17635.12|17555.12|17638.71|17558.71|17639.38|17559.38|17635.12|17555.12|10
1721773280000|2024-07-23 22:21:20|17638.44|17558.44|17639.2|17559.2|17639.63|17559.63|17638.44|17558.44|10
1721773290000|2024-07-23 22:21:30|17639.05|17559.05|17641.04|17561.04|17641.04|17561.04|17638.83|17558.83|9
1721773300000|2024-07-23 22:21:40|17641.12|17561.12|17641.54|17561.54|17642.18|17562.18|17641.12|17561.12|7
1721773310000|2024-07-23 22:21:50|17641.53|17561.53|17639.89|17559.89|17641.54|17561.54|17639.89|17559.89|10
1721773320000|2024-07-23 22:22:00|17639.36|17559.36|17637.74|17557.74|17639.36|17559.36|17637.74|17557.74|10
1721773330000|2024-07-23 22:22:10|17637.68|17557.68|17637.34|17557.34|17637.69|17557.69|17637.15|17557.15|10
1721773340000|2024-07-23 22:22:20|17637.45|17557.45|17641.33|17561.33|17641.33|17561.33|17637.45|17557.45|10
1721773350000|2024-07-23 22:22:30|17641.4|17561.4|17643.2|17563.2|17643.2|17563.2|17641.4|17561.4|10
1721773360000|2024-07-23 22:22:40|17643.35|17563.35|17643.12|17563.12|17643.45|17563.45|17643.12|17563.12|8
1721773370000|2024-07-23 22:22:50|17643.1|17563.1|17643.05|17563.05|17643.23|17563.23|17643.02|17563.02|9
1721773380000|2024-07-23 22:23:00|17643.02|17563.02|17642.64|17562.64|17643.17|17563.17|17642.64|17562.64|10
1721773390000|2024-07-23 22:23:10|17642.68|17562.68|17642.37|17562.37|17642.73|17562.73|17642.37|17562.37|8
1721773400000|2024-07-23 22:23:20|17641.88|17561.88|17641.45|17561.45|17641.88|17561.88|17640.79|17560.79|9
1721773410000|2024-07-23 22:23:30|17641.47|17561.47|17639.66|17559.66|17641.47|17561.47|17638.51|17558.51|10
1721773420000|2024-07-23 22:23:40|17639.73|17559.73|17638.94|17558.94|17639.79|17559.79|17638.91|17558.91|9
1721773430000|2024-07-23 22:23:50|17638.9|17558.9|17640.22|17560.22|17640.22|17560.22|17638.9|17558.9|10
1721773440000|2024-07-23 22:24:00|17640.12|17560.12|17640.17|17560.17|17640.73|17560.73|17640.09|17560.09|10
1721773450000|2024-07-23 22:24:10|17640.22|17560.22|17638.58|17558.58|17640.38|17560.38|17638.58|17558.58|10
1721773460000|2024-07-23 22:24:20|17638.48|17558.48|17637.37|17557.37|17638.48|17558.48|17637.12|17557.12|10
1721773470000|2024-07-23 22:24:30|17637.3|17557.3|17636.8|17556.8|17637.3|17557.3|17636.76|17556.76|9
1721773480000|2024-07-23 22:24:40|17636.77|17556.77|17634.89|17554.89|17636.77|17556.77|17634.89|17554.89|9
1721773490000|2024-07-23 22:24:50|17634.9|17554.9|17631.53|17551.53|17634.9|17554.9|17631.53|17551.53|10
1721773500000|2024-07-23 22:25:00|17631.06|17551.06|17630.64|17550.64|17631.17|17551.17|17630.64|17550.64|10
1721773510000|2024-07-23 22:25:10|17630.65|17550.65|17632.29|17552.29|17632.29|17552.29|17630.65|17550.65|9
1721773520000|2024-07-23 22:25:20|17632.07|17552.07|17633.18|17553.18|17633.18|17553.18|17632.07|17552.07|10
1721773530000|2024-07-23 22:25:30|17633.19|17553.19|17632.7|17552.7|17633.19|17553.19|17632.7|17552.7|8
1721773540000|2024-07-23 22:25:40|17632.82|17552.82|17632.91|17552.91|17632.91|17552.91|17632.12|17552.12|10
1721773550000|2024-07-23 22:25:50|17632.92|17552.92|17634.43|17554.43|17634.43|17554.43|17632.92|17552.92|10
1721773560000|2024-07-23 22:26:00|17634.57|17554.57|17636.78|17556.78|17636.78|17556.78|17634.56|17554.56|10
1721773570000|2024-07-23 22:26:10|17636.99|17556.99|17638.28|17558.28|17638.28|17558.28|17636.99|17556.99|9
1721773580000|2024-07-23 22:26:20|17638.42|17558.42|17638.38|17558.38|17638.91|17558.91|17638.38|17558.38|10
1721773590000|2024-07-23 22:26:30|17638.32|17558.32|17637.66|17557.66|17638.32|17558.32|17637.65|17557.65|10
1721773600000|2024-07-23 22:26:40|17637.62|17557.62|17637.62|17557.62|17637.62|17557.62|17637.23|17557.23|8
1721773610000|2024-07-23 22:26:50|17637.83|17557.83|17637.51|17557.51|17637.88|17557.88|17637.35|17557.35|10
1721773620000|2024-07-23 22:27:00|17637.43|17557.43|17635.67|17555.67|17637.48|17557.48|17635.67|17555.67|9
1721773630000|2024-07-23 22:27:10|17634.77|17554.77|17630.53|17550.53|17634.77|17554.77|17630.53|17550.53|10
1721773640000|2024-07-23 22:27:20|17630.66|17550.66|17630.01|17550.01|17630.81|17550.81|17629.74|17549.74|10
1721773650000|2024-07-23 22:27:30|17630|17550|17627.98|17547.98|17630.07|17550.07|17627.98|17547.98|10
1721773660000|2024-07-23 22:27:40|17627.99|17547.99|17625.61|17545.61|17628.12|17548.12|17625.61|17545.61|8
1721773670000|2024-07-23 22:27:50|17625.33|17545.33|17624.02|17544.02|17625.38|17545.38|17624.02|17544.02|10
1721773680000|2024-07-23 22:28:00|17624.1|17544.1|17622.61|17542.61|17624.1|17544.1|17622.61|17542.61|10
1721773690000|2024-07-23 22:28:10|17622.58|17542.58|17622.08|17542.08|17622.58|17542.58|17622.06|17542.06|9
1721773700000|2024-07-23 22:28:20|17622.16|17542.16|17620.48|17540.48|17622.22|17542.22|17620.48|17540.48|9
1721773710000|2024-07-23 22:28:30|17620.49|17540.49|17620.44|17540.44|17620.49|17540.49|17620.28|17540.28|8
1721773720000|2024-07-23 22:28:40|17620.43|17540.43|17621.51|17541.51|17621.54|17541.54|17620.43|17540.43|10
1721773730000|2024-07-23 22:28:50|17621.5|17541.5|17620.87|17540.87|17621.53|17541.53|17620.76|17540.76|10
1721773740000|2024-07-23 22:29:00|17620.97|17540.97|17621.25|17541.25|17621.25|17541.25|17620.97|17540.97|8
1721773750000|2024-07-23 22:29:10|17621.23|17541.23|17623.38|17543.38|17623.38|17543.38|17621.23|17541.23|10
1721773760000|2024-07-23 22:29:20|17623.62|17543.62|17624.77|17544.77|17624.95|17544.95|17623.56|17543.56|9
1721773770000|2024-07-23 22:29:30|17625.15|17545.15|17624.93|17544.93|17625.5|17545.5|17624.85|17544.85|8
1721773780000|2024-07-23 22:29:40|17625.21|17545.21|17624.66|17544.66|17625.23|17545.23|17624.56|17544.56|10
1721773790000|2024-07-23 22:29:50|17624.86|17544.86|17624.67|17544.67|17624.96|17544.96|17624.63|17544.63|8
1721773800000|2024-07-23 22:30:00|17624.53|17544.53|17628.86|17548.86|17628.86|17548.86|17624.31|17544.31|10
1721773810000|2024-07-23 22:30:10|17628.49|17548.49|17634.31|17554.31|17634.31|17554.31|17628.49|17548.49|10
1721773820000|2024-07-23 22:30:20|17635.27|17555.27|17637.38|17557.38|17637.38|17557.38|17635.27|17555.27|8
1721773830000|2024-07-23 22:30:30|17636.81|17556.81|17637.87|17557.87|17637.96|17557.96|17636.81|17556.81|10
1721773840000|2024-07-23 22:30:40|17637.69|17557.69|17637.37|17557.37|17637.69|17557.69|17636.94|17556.94|8
1721773850000|2024-07-23 22:30:50|17637.48|17557.48|17636.47|17556.47|17637.71|17557.71|17636.47|17556.47|10
1721773860000|2024-07-23 22:31:00|17636.38|17556.38|17634.91|17554.91|17636.38|17556.38|17634.91|17554.91|10
1721773870000|2024-07-23 22:31:10|17634.92|17554.92|17634.68|17554.68|17634.94|17554.94|17634.68|17554.68|9
1721773880000|2024-07-23 22:31:20|17634.67|17554.67|17634.1|17554.1|17634.67|17554.67|17634.1|17554.1|10
1721773890000|2024-07-23 22:31:30|17634.07|17554.07|17635.81|17555.81|17635.81|17555.81|17633.99|17553.99|9
1721773900000|2024-07-23 22:31:40|17635.82|17555.82|17636.43|17556.43|17636.43|17556.43|17635.82|17555.82|10
1721773910000|2024-07-23 22:31:50|17636.69|17556.69|17637.23|17557.23|17637.23|17557.23|17636.69|17556.69|7
1721773920000|2024-07-23 22:32:00|17637.01|17557.01|17638.64|17558.64|17638.64|17558.64|17637.01|17557.01|10
1721773930000|2024-07-23 22:32:10|17639.86|17559.86|17644.64|17564.64|17644.64|17564.64|17639.86|17559.86|10
1721773940000|2024-07-23 22:32:20|17644.83|17564.83|17645.62|17565.62|17645.62|17565.62|17644.59|17564.59|9
1721773950000|2024-07-23 22:32:30|17646.32|17566.32|17648.02|17568.02|17648.02|17568.02|17646.32|17566.32|10
1721773960000|2024-07-23 22:32:40|17648.01|17568.01|17649.08|17569.08|17649.27|17569.27|17648.01|17568.01|9
1721773970000|2024-07-23 22:32:50|17649.06|17569.06|17646.92|17566.92|17649.06|17569.06|17646.92|17566.92|9
1721773980000|2024-07-23 22:33:00|17647.46|17567.46|17647.82|17567.82|17647.82|17567.82|17647.44|17567.44|8
1721773990000|2024-07-23 22:33:10|17648.21|17568.21|17647.96|17567.96|17648.61|17568.61|17647.96|17567.96|9
1721774000000|2024-07-23 22:33:20|17648.1|17568.1|17650.01|17570.01|17650.65|17570.65|17648.1|17568.1|8
1721774010000|2024-07-23 22:33:30|17650.29|17570.29|17650.26|17570.26|17650.5|17570.5|17650.25|17570.25|10
1721774020000|2024-07-23 22:33:40|17650.28|17570.28|17648.88|17568.88|17650.28|17570.28|17648.88|17568.88|9
1721774030000|2024-07-23 22:33:50|17649.18|17569.18|17650.72|17570.72|17650.77|17570.77|17649.18|17569.18|9
1721774040000|2024-07-23 22:34:00|17650.71|17570.71|17649.62|17569.62|17650.71|17570.71|17649.62|17569.62|10
1721774050000|2024-07-23 22:34:10|17649.19|17569.19|17652.26|17572.26|17652.26|17572.26|17649.06|17569.06|10
1721774060000|2024-07-23 22:34:20|17652.47|17572.47|17650.92|17570.92|17652.47|17572.47|17650.66|17570.66|10
1721774070000|2024-07-23 22:34:30|17650.97|17570.97|17651.24|17571.24|17651.24|17571.24|17650.97|17570.97|8
1721774080000|2024-07-23 22:34:40|17651.45|17571.45|17651.86|17571.86|17651.86|17571.86|17651.34|17571.34|9
1721774090000|2024-07-23 22:34:50|17651.93|17571.93|17652.19|17572.19|17652.5|17572.5|17651.93|17571.93|10
1721774100000|2024-07-23 22:35:00|17651.95|17571.95|17651.69|17571.69|17652.21|17572.21|17651.66|17571.66|10
1721774110000|2024-07-23 22:35:10|17651.74|17571.74|17652.1|17572.1|17652.1|17572.1|17651.74|17571.74|10
1721774120000|2024-07-23 22:35:20|17652.35|17572.35|17652.36|17572.36|17652.37|17572.37|17652.33|17572.33|6
1721774130000|2024-07-23 22:35:30|17652.37|17572.37|17654.35|17574.35|17654.35|17574.35|17652.36|17572.36|9
1721774140000|2024-07-23 22:35:40|17654.82|17574.82|17658.1|17578.1|17658.19|17578.19|17654.82|17574.82|10
1721774150000|2024-07-23 22:35:50|17658.06|17578.06|17659.88|17579.88|17660.15|17580.15|17658.05|17578.05|10
1721774160000|2024-07-23 22:36:00|17659.92|17579.92|17661.05|17581.05|17662.61|17582.61|17659.92|17579.92|10
1721774170000|2024-07-23 22:36:10|17661.22|17581.22|17661.66|17581.66|17661.66|17581.66|17661.16|17581.16|10
1721774180000|2024-07-23 22:36:20|17661.56|17581.56|17661.27|17581.27|17661.56|17581.56|17661.2|17581.2|9
1721774190000|2024-07-23 22:36:30|17661.1|17581.1|17660.85|17580.85|17661.76|17581.76|17660.85|17580.85|10
1721774200000|2024-07-23 22:36:40|17660.89|17580.89|17662.58|17582.58|17662.58|17582.58|17660.89|17580.89|9
1721774210000|2024-07-23 22:36:50|17662.43|17582.43|17673.42|17593.42|17673.42|17593.42|17662.43|17582.43|10
1721774220000|2024-07-23 22:37:00|17674.06|17594.06|17675.55|17595.55|17675.66|17595.66|17674.06|17594.06|10
1721774230000|2024-07-23 22:37:10|17675.31|17595.31|17674.89|17594.89|17675.36|17595.36|17674.88|17594.88|10
1721774240000|2024-07-23 22:37:20|17674.96|17594.96|17674.4|17594.4|17674.96|17594.96|17674.28|17594.28|10
1721774250000|2024-07-23 22:37:30|17674.59|17594.59|17673.72|17593.72|17674.74|17594.74|17673.72|17593.72|10
1721774260000|2024-07-23 22:37:40|17673.71|17593.71|17673.59|17593.59|17673.71|17593.71|17673.44|17593.44|7
1721774270000|2024-07-23 22:37:50|17673.6|17593.6|17672.46|17592.46|17673.6|17593.6|17672.34|17592.34|10
1721774280000|2024-07-23 22:38:00|17671.71|17591.71|17670.3|17590.3|17671.71|17591.71|17670.02|17590.02|10
1721774290000|2024-07-23 22:38:10|17670.27|17590.27|17670.24|17590.24|17670.53|17590.53|17670.05|17590.05|10
1721774300000|2024-07-23 22:38:20|17670.34|17590.34|17671.61|17591.61|17671.61|17591.61|17670.32|17590.32|8
1721774310000|2024-07-23 22:38:30|17671.6|17591.6|17673.45|17593.45|17673.45|17593.45|17671.6|17591.6|10
1721774320000|2024-07-23 22:38:40|17673.46|17593.46|17673.17|17593.17|17673.46|17593.46|17673.17|17593.17|8
1721774330000|2024-07-23 22:38:50|17673.18|17593.18|17671.98|17591.98|17673.18|17593.18|17671.98|17591.98|10
1721774340000|2024-07-23 22:39:00|17671.94|17591.94|17671.98|17591.98|17671.99|17591.99|17671.78|17591.78|10
1721774350000|2024-07-23 22:39:10|17672.13|17592.13|17667.63|17587.63|17672.58|17592.58|17667.63|17587.63|9
1721774360000|2024-07-23 22:39:20|17667.56|17587.56|17667.31|17587.31|17667.79|17587.79|17667.3|17587.3|9
1721774370000|2024-07-23 22:39:30|17667.3|17587.3|17667.2|17587.2|17667.7|17587.7|17667.2|17587.2|10
1721774380000|2024-07-23 22:39:40|17667.15|17587.15|17665.33|17585.33|17667.15|17587.15|17665.27|17585.27|10
1721774390000|2024-07-23 22:39:50|17665.62|17585.62|17667.36|17587.36|17667.46|17587.46|17665.62|17585.62|10
1721774400000|2024-07-23 22:40:00|17667.42|17587.42|17668.41|17588.41|17668.6|17588.6|17667.42|17587.42|10
1721774410000|2024-07-23 22:40:10|17668.48|17588.48|17668.82|17588.82|17668.82|17588.82|17668.47|17588.47|9
1721774420000|2024-07-23 22:40:20|17668.88|17588.88|17670.25|17590.25|17670.25|17590.25|17668.88|17588.88|10
1721774430000|2024-07-23 22:40:30|17670.24|17590.24|17671.2|17591.2|17671.27|17591.27|17670.24|17590.24|9
1721774440000|2024-07-23 22:40:40|17670.8|17590.8|17671.62|17591.62|17671.62|17591.62|17670.8|17590.8|10
1721774450000|2024-07-23 22:40:50|17671.91|17591.91|17674.8|17594.8|17674.8|17594.8|17671.91|17591.91|10
1721774460000|2024-07-23 22:41:00|17674.81|17594.81|17678.49|17598.49|17678.49|17598.49|17674.81|17594.81|10
1721774470000|2024-07-23 22:41:10|17678.55|17598.55|17679.09|17599.09|17679.13|17599.13|17678.55|17598.55|10
1721774480000|2024-07-23 22:41:20|17679.18|17599.18|17679.78|17599.78|17679.84|17599.84|17678.79|17598.79|10
1721774490000|2024-07-23 22:41:30|17679.83|17599.83|17682.4|17602.4|17682.4|17602.4|17679.78|17599.78|10
1721774500000|2024-07-23 22:41:40|17682.55|17602.55|17683.98|17603.98|17683.98|17603.98|17682.55|17602.55|10
1721774510000|2024-07-23 22:41:50|17683.94|17603.94|17683.94|17603.94|17684.44|17604.44|17683.81|17603.81|10
1721774520000|2024-07-23 22:42:00|17684.2|17604.2|17685.28|17605.28|17685.28|17605.28|17684.2|17604.2|10
1721774530000|2024-07-23 22:42:10|17683.81|17603.81|17683.17|17603.17|17684.1|17604.1|17683.17|17603.17|10
1721774540000|2024-07-23 22:42:20|17682.82|17602.82|17682.75|17602.75|17682.82|17602.82|17682.62|17602.62|10
1721774550000|2024-07-23 22:42:30|17682.78|17602.78|17685.25|17605.25|17685.35|17605.35|17682.78|17602.78|10
1721774560000|2024-07-23 22:42:40|17685.33|17605.33|17688.03|17608.03|17688.03|17608.03|17685.33|17605.33|10
1721774570000|2024-07-23 22:42:50|17688.1|17608.1|17688.47|17608.47|17688.51|17608.51|17688.1|17608.1|10
1721774580000|2024-07-23 22:43:00|17688.44|17608.44|17688.16|17608.16|17688.51|17608.51|17688.16|17608.16|8
1721774590000|2024-07-23 22:43:10|17688.24|17608.24|17687.67|17607.67|17688.24|17608.24|17687.67|17607.67|9
1721774600000|2024-07-23 22:43:20|17687.44|17607.44|17684.58|17604.58|17687.44|17607.44|17684.57|17604.57|10
1721774610000|2024-07-23 22:43:30|17684.46|17604.46|17683.72|17603.72|17684.46|17604.46|17682.66|17602.66|10
1721774620000|2024-07-23 22:43:40|17683.99|17603.99|17684.17|17604.17|17684.72|17604.72|17683.99|17603.99|10
1721774630000|2024-07-23 22:43:50|17683.86|17603.86|17682.35|17602.35|17683.86|17603.86|17682.28|17602.28|10
1721774640000|2024-07-23 22:44:00|17682.3|17602.3|17681.98|17601.98|17682.41|17602.41|17681.98|17601.98|10
1721774650000|2024-07-23 22:44:10|17681.78|17601.78|17689.18|17609.18|17689.18|17609.18|17681.78|17601.78|9
1721774660000|2024-07-23 22:44:20|17688.85|17608.85|17687.66|17607.66|17688.85|17608.85|17687.66|17607.66|10
1721774670000|2024-07-23 22:44:30|17687.29|17607.29|17688.46|17608.46|17688.48|17608.48|17687.23|17607.23|10
1721774680000|2024-07-23 22:44:40|17688.09|17608.09|17688.97|17608.97|17689.26|17609.26|17688.01|17608.01|10
1721774690000|2024-07-23 22:44:50|17688.64|17608.64|17687.95|17607.95|17688.64|17608.64|17687.95|17607.95|10
1721774700000|2024-07-23 22:45:00|17687.92|17607.92|17686.97|17606.97|17687.92|17607.92|17686.72|17606.72|10
1721774710000|2024-07-23 22:45:10|17687|17607|17687.3|17607.3|17687.62|17607.62|17686.35|17606.35|10
1721774720000|2024-07-23 22:45:20|17686.99|17606.99|17687.85|17607.85|17687.92|17607.92|17686.83|17606.83|10
1721774730000|2024-07-23 22:45:30|17687.69|17607.69|17688.01|17608.01|17688.21|17608.21|17687.54|17607.54|10
1721774740000|2024-07-23 22:45:40|17688.13|17608.13|17686.16|17606.16|17688.15|17608.15|17686.16|17606.16|9
1721774750000|2024-07-23 22:45:50|17686.32|17606.32|17686.88|17606.88|17686.93|17606.93|17686.13|17606.13|10
1721774760000|2024-07-23 22:46:00|17686.63|17606.63|17688.34|17608.34|17688.34|17608.34|17686.27|17606.27|10
1721774770000|2024-07-23 22:46:10|17688.49|17608.49|17688.03|17608.03|17688.78|17608.78|17687.97|17607.97|10
1721774780000|2024-07-23 22:46:20|17686.53|17606.53|17684.43|17604.43|17686.53|17606.53|17684.43|17604.43|10
1721774790000|2024-07-23 22:46:30|17684.48|17604.48|17682.73|17602.73|17684.48|17604.48|17682.73|17602.73|10
1721774800000|2024-07-23 22:46:40|17682.31|17602.31|17679.73|17599.73|17682.31|17602.31|17679.73|17599.73|10
1721774810000|2024-07-23 22:46:50|17679.71|17599.71|17679.5|17599.5|17679.71|17599.71|17679.47|17599.47|10
1721774820000|2024-07-23 22:47:00|17679.63|17599.63|17679.74|17599.74|17679.74|17599.74|17678.73|17598.73|10
1721774830000|2024-07-23 22:47:10|17680.17|17600.17|17680.68|17600.68|17680.97|17600.97|17680.17|17600.17|10
1721774840000|2024-07-23 22:47:20|17680.37|17600.37|17678.02|17598.02|17680.37|17600.37|17678.02|17598.02|10
1721774850000|2024-07-23 22:47:30|17677.98|17597.98|17675.24|17595.24|17677.98|17597.98|17674.68|17594.68|10
1721774860000|2024-07-23 22:47:40|17675.26|17595.26|17678.53|17598.53|17678.53|17598.53|17675.22|17595.22|10
1721774870000|2024-07-23 22:47:50|17678.59|17598.59|17678.96|17598.96|17678.98|17598.98|17678.59|17598.59|6
1721774880000|2024-07-23 22:48:00|17678.77|17598.77|17678.45|17598.45|17679.13|17599.13|17678.45|17598.45|10
1721774890000|2024-07-23 22:48:10|17678.41|17598.41|17677.76|17597.76|17678.41|17598.41|17677.76|17597.76|10
1721774900000|2024-07-23 22:48:20|17677.78|17597.78|17674.93|17594.93|17677.83|17597.83|17674.93|17594.93|10
1721774910000|2024-07-23 22:48:30|17674.86|17594.86|17674.92|17594.92|17675.04|17595.04|17674.86|17594.86|9
1721774920000|2024-07-23 22:48:40|17675.11|17595.11|17673|17593|17675.3|17595.3|17673|17593|8
1721774930000|2024-07-23 22:48:50|17672.67|17592.67|17671.72|17591.72|17672.67|17592.67|17671.72|17591.72|10
1721774940000|2024-07-23 22:49:00|17671.78|17591.78|17669.19|17589.19|17671.78|17591.78|17669.19|17589.19|10
1721774950000|2024-07-23 22:49:10|17669.2|17589.2|17669.57|17589.57|17669.57|17589.57|17669.07|17589.07|10
1721774960000|2024-07-23 22:49:20|17669.35|17589.35|17669.15|17589.15|17669.41|17589.41|17668.97|17588.97|9
1721774970000|2024-07-23 22:49:30|17669.43|17589.43|17669.89|17589.89|17669.89|17589.89|17669.21|17589.21|10
1721774980000|2024-07-23 22:49:40|17669.99|17589.99|17669.9|17589.9|17670.1|17590.1|17669.9|17589.9|9
1721774990000|2024-07-23 22:49:50|17669.87|17589.87|17667.71|17587.71|17669.87|17589.87|17667.71|17587.71|10
1721775000000|2024-07-23 22:50:00|17667.63|17587.63|17668.31|17588.31|17668.31|17588.31|17667.29|17587.29|10
1721775010000|2024-07-23 22:50:10|17668.29|17588.29|17669.79|17589.79|17669.79|17589.79|17668.29|17588.29|10
1721775020000|2024-07-23 22:50:20|17670.29|17590.29|17670.14|17590.14|17670.74|17590.74|17670.14|17590.14|9
1721775030000|2024-07-23 22:50:30|17669.75|17589.75|17669.51|17589.51|17670.04|17590.04|17669.51|17589.51|9
1721775040000|2024-07-23 22:50:40|17669.42|17589.42|17669.05|17589.05|17669.43|17589.43|17669.05|17589.05|6
1721775050000|2024-07-23 22:50:50|17669.32|17589.32|17668.47|17588.47|17670.13|17590.13|17668.42|17588.42|10
1721775060000|2024-07-23 22:51:00|17668.43|17588.43|17668.09|17588.09|17668.43|17588.43|17667.95|17587.95|10
1721775070000|2024-07-23 22:51:10|17667.98|17587.98|17671.39|17591.39|17671.39|17591.39|17667.62|17587.62|10
1721775080000|2024-07-23 22:51:20|17671.47|17591.47|17671.43|17591.43|17671.71|17591.71|17671.42|17591.42|9
1721775090000|2024-07-23 22:51:30|17671.35|17591.35|17672.42|17592.42|17673.08|17593.08|17671.34|17591.34|9
1721775100000|2024-07-23 22:51:40|17672.99|17592.99|17674.72|17594.72|17674.72|17594.72|17672.99|17592.99|10
1721775110000|2024-07-23 22:51:50|17675.11|17595.11|17675.05|17595.05|17675.62|17595.62|17675.05|17595.05|10
1721775120000|2024-07-23 22:52:00|17674.93|17594.93|17677.16|17597.16|17677.16|17597.16|17674.93|17594.93|10
1721775130000|2024-07-23 22:52:10|17677.18|17597.18|17675.05|17595.05|17677.37|17597.37|17675.05|17595.05|10
1721775140000|2024-07-23 22:52:20|17674.16|17594.16|17671.77|17591.77|17674.16|17594.16|17671.72|17591.72|10
1721775150000|2024-07-23 22:52:30|17671.82|17591.82|17673.52|17593.52|17673.52|17593.52|17671.82|17591.82|10
1721775160000|2024-07-23 22:52:40|17673.66|17593.66|17674.18|17594.18|17674.18|17594.18|17673.47|17593.47|10
1721775170000|2024-07-23 22:52:50|17674.25|17594.25|17673.75|17593.75|17674.5|17594.5|17673.75|17593.75|10
1721775180000|2024-07-23 22:53:00|17673.73|17593.73|17672.81|17592.81|17673.74|17593.74|17672.73|17592.73|10
1721775190000|2024-07-23 22:53:10|17672.54|17592.54|17673.04|17593.04|17673.04|17593.04|17672.35|17592.35|9
1721775200000|2024-07-23 22:53:20|17673.15|17593.15|17669.9|17589.9|17673.15|17593.15|17667.88|17587.88|10
1721775210000|2024-07-23 22:53:30|17670.35|17590.35|17669.14|17589.14|17670.87|17590.87|17668.77|17588.77|10
1721775220000|2024-07-23 22:53:40|17669.25|17589.25|17667.62|17587.62|17669.29|17589.29|17667.52|17587.52|10
1721775230000|2024-07-23 22:53:50|17667.77|17587.77|17667.41|17587.41|17667.77|17587.77|17666.86|17586.86|10
1721775240000|2024-07-23 22:54:00|17667.32|17587.32|17667.16|17587.16|17667.42|17587.42|17667.14|17587.14|10
1721775250000|2024-07-23 22:54:10|17667.09|17587.09|17665.25|17585.25|17667.09|17587.09|17665.25|17585.25|9
1721775260000|2024-07-23 22:54:20|17665.08|17585.08|17662.94|17582.94|17665.08|17585.08|17662.79|17582.79|10
1721775270000|2024-07-23 22:54:30|17662.73|17582.73|17661.69|17581.69|17662.73|17582.73|17661.69|17581.69|10
1721775280000|2024-07-23 22:54:40|17661.71|17581.71|17659.92|17579.92|17662.15|17582.15|17659.89|17579.89|10
1721775290000|2024-07-23 22:54:50|17659.79|17579.79|17659.85|17579.85|17660.26|17580.26|17659.79|17579.79|9
1721775300000|2024-07-23 22:55:00|17660.14|17580.14|17659.57|17579.57|17660.28|17580.28|17659.57|17579.57|10
1721775310000|2024-07-23 22:55:10|17659.49|17579.49|17656.84|17576.84|17659.49|17579.49|17656.73|17576.73|10
1721775320000|2024-07-23 22:55:20|17656.7|17576.7|17657.43|17577.43|17657.46|17577.46|17656.7|17576.7|10
1721775330000|2024-07-23 22:55:30|17657.47|17577.47|17653.4|17573.4|17657.47|17577.47|17653.4|17573.4|9
1721775340000|2024-07-23 22:55:40|17653.34|17573.34|17654.7|17574.7|17654.7|17574.7|17653.34|17573.34|9
1721775350000|2024-07-23 22:55:50|17654.94|17574.94|17654.82|17574.82|17655.13|17575.13|17654.58|17574.58|10
1721775360000|2024-07-23 22:56:00|17654.69|17574.69|17654.35|17574.35|17654.69|17574.69|17654.33|17574.33|10
1721775370000|2024-07-23 22:56:10|17653.82|17573.82|17655.5|17575.5|17655.53|17575.53|17653.82|17573.82|10
1721775380000|2024-07-23 22:56:20|17655.48|17575.48|17655.67|17575.67|17655.67|17575.67|17655.39|17575.39|10
1721775390000|2024-07-23 22:56:30|17655.69|17575.69|17655.31|17575.31|17655.88|17575.88|17655.31|17575.31|10
1721775400000|2024-07-23 22:56:40|17655.28|17575.28|17655.76|17575.76|17655.8|17575.8|17655.28|17575.28|10
1721775410000|2024-07-23 22:56:50|17655.75|17575.75|17656.08|17576.08|17656.08|17576.08|17655.75|17575.75|10
1721775420000|2024-07-23 22:57:00|17656.28|17576.28|17657.33|17577.33|17658.37|17578.37|17656.28|17576.28|9
1721775430000|2024-07-23 22:57:10|17658.09|17578.09|17659.03|17579.03|17659.22|17579.22|17658.09|17578.09|10
1721775440000|2024-07-23 22:57:20|17659.04|17579.04|17659.25|17579.25|17659.27|17579.27|17659.04|17579.04|7
1721775450000|2024-07-23 22:57:30|17659.16|17579.16|17660.12|17580.12|17660.12|17580.12|17659.1|17579.1|10
1721775460000|2024-07-23 22:57:40|17660.43|17580.43|17661.78|17581.78|17662.07|17582.07|17660.43|17580.43|9
1721775470000|2024-07-23 22:57:50|17661.76|17581.76|17663.1|17583.1|17663.1|17583.1|17661.76|17581.76|9
1721775480000|2024-07-23 22:58:00|17663.22|17583.22|17662.48|17582.48|17664.7|17584.7|17662.24|17582.24|10
1721775490000|2024-07-23 22:58:10|17662.4|17582.4|17658.71|17578.71|17662.4|17582.4|17658.71|17578.71|10
1721775500000|2024-07-23 22:58:20|17657.62|17577.62|17655.82|17575.82|17657.62|17577.62|17655.82|17575.82|10
1721775510000|2024-07-23 22:58:30|17657.49|17577.49|17683.07|17603.07|17684.4|17604.4|17657.49|17577.49|10
1721775520000|2024-07-23 22:58:40|17683.58|17603.58|17694.32|17614.32|17694.32|17614.32|17683.58|17603.58|10
1721775530000|2024-07-23 22:58:50|17694.61|17614.61|17703.13|17623.13|17703.13|17623.13|17694.61|17614.61|10
1721775540000|2024-07-23 22:59:00|17710.05|17630.05|17702.52|17622.52|17711.65|17631.65|17702.52|17622.52|10
1721775550000|2024-07-23 22:59:10|17701.72|17621.72|17693.94|17613.94|17701.72|17621.72|17693.94|17613.94|10
1721775560000|2024-07-23 22:59:20|17693.93|17613.93|17692.19|17612.19|17694.1|17614.1|17692.14|17612.14|10
1721775570000|2024-07-23 22:59:30|17692.33|17612.33|17691.65|17611.65|17692.52|17612.52|17691.65|17611.65|9
1721775580000|2024-07-23 22:59:40|17691.34|17611.34|17689.24|17609.24|17691.34|17611.34|17688.85|17608.85|10
1721775590000|2024-07-23 22:59:50|17689.17|17609.17|17689.93|17609.93|17690.03|17610.03|17689.17|17609.17|8
1721775600000|2024-07-23 23:00:00|17690.24|17610.24|17690.67|17610.67|17691.48|17611.48|17690.24|17610.24|9
1721775610000|2024-07-23 23:00:10|17690.91|17610.91|17692.6|17612.6|17692.6|17612.6|17690.43|17610.43|10
1721775620000|2024-07-23 23:00:20|17693.29|17613.29|17692.36|17612.36|17693.98|17613.98|17692.36|17612.36|10
1721775630000|2024-07-23 23:00:30|17692.22|17612.22|17696.79|17616.79|17697.3|17617.3|17692.22|17612.22|10
1721775640000|2024-07-23 23:00:40|17696.52|17616.52|17699.47|17619.47|17699.47|17619.47|17696.24|17616.24|10
1721775650000|2024-07-23 23:00:50|17699.6|17619.6|17700.52|17620.52|17701.37|17621.37|17699.6|17619.6|10
1721775660000|2024-07-23 23:01:00|17700.16|17620.16|17702.22|17622.22|17702.22|17622.22|17699.99|17619.99|10
1721775670000|2024-07-23 23:01:10|17702.89|17622.89|17703.54|17623.54|17704.66|17624.66|17702.89|17622.89|10
1721775680000|2024-07-23 23:01:20|17703.4|17623.4|17702.64|17622.64|17703.4|17623.4|17702.47|17622.47|10
1721775690000|2024-07-23 23:01:30|17702.66|17622.66|17701.69|17621.69|17702.7|17622.7|17701.69|17621.69|9
1721775700000|2024-07-23 23:01:40|17701.75|17621.75|17701.76|17621.76|17701.86|17621.86|17701.44|17621.44|10
1721775710000|2024-07-23 23:01:50|17701.58|17621.58|17704.84|17624.84|17704.84|17624.84|17701.58|17621.58|10
1721775720000|2024-07-23 23:02:00|17704.93|17624.93|17704.75|17624.75|17705|17625|17704.25|17624.25|10
1721775730000|2024-07-23 23:02:10|17705.62|17625.62|17710.66|17630.66|17710.66|17630.66|17705.62|17625.62|10
1721775740000|2024-07-23 23:02:20|17710.93|17630.93|17709.84|17629.84|17710.93|17630.93|17709.84|17629.84|10
1721775750000|2024-07-23 23:02:30|17709.75|17629.75|17708.93|17628.93|17709.75|17629.75|17708.79|17628.79|10
1721775760000|2024-07-23 23:02:40|17708.91|17628.91|17709.49|17629.49|17709.49|17629.49|17708.91|17628.91|10
1721775770000|2024-07-23 23:02:50|17709.08|17629.08|17711.22|17631.22|17711.73|17631.73|17709.08|17629.08|10
1721775780000|2024-07-23 23:03:00|17711.07|17631.07|17711.86|17631.86|17711.9|17631.9|17711.05|17631.05|10
1721775790000|2024-07-23 23:03:10|17712.17|17632.17|17712.76|17632.76|17712.81|17632.81|17711.93|17631.93|10
1721775800000|2024-07-23 23:03:20|17712.67|17632.67|17712.82|17632.82|17712.96|17632.96|17712.32|17632.32|10
1721775810000|2024-07-23 23:03:30|17712.8|17632.8|17711.95|17631.95|17712.8|17632.8|17711.95|17631.95|9
1721775820000|2024-07-23 23:03:40|17711.78|17631.78|17712.28|17632.28|17712.29|17632.29|17711.42|17631.42|10
1721775830000|2024-07-23 23:03:50|17711.7|17631.7|17718.98|17638.98|17719.84|17639.84|17710.96|17630.96|10
1721775840000|2024-07-23 23:04:00|17719.85|17639.85|17730.74|17650.74|17730.99|17650.99|17719.85|17639.85|10
1721775850000|2024-07-23 23:04:10|17729.81|17649.81|17727.27|17647.27|17729.81|17649.81|17727.27|17647.27|10
1721775860000|2024-07-23 23:04:20|17727.47|17647.47|17727.36|17647.36|17727.47|17647.47|17725.7|17645.7|10
1721775870000|2024-07-23 23:04:30|17727.09|17647.09|17720.92|17640.92|17727.28|17647.28|17720.92|17640.92|10
1721775880000|2024-07-23 23:04:40|17720.89|17640.89|17718.43|17638.43|17720.89|17640.89|17718.43|17638.43|9
1721775890000|2024-07-23 23:04:50|17719.28|17639.28|17717.88|17637.88|17719.61|17639.61|17717.88|17637.88|10
1721775900000|2024-07-23 23:05:00|17717.89|17637.89|17716.85|17636.85|17718.41|17638.41|17716.85|17636.85|8
1721775910000|2024-07-23 23:05:10|17716.81|17636.81|17719.65|17639.65|17719.72|17639.72|17716.74|17636.74|10
1721775920000|2024-07-23 23:05:20|17720.14|17640.14|17721.69|17641.69|17721.69|17641.69|17720.14|17640.14|10
1721775930000|2024-07-23 23:05:30|17722|17642|17723.47|17643.47|17723.47|17643.47|17722|17642|9
1721775940000|2024-07-23 23:05:40|17723.77|17643.77|17726.05|17646.05|17726.41|17646.41|17723.77|17643.77|9
1721775950000|2024-07-23 23:05:50|17726.09|17646.09|17726.16|17646.16|17726.45|17646.45|17726.06|17646.06|10
1721775960000|2024-07-23 23:06:00|17726.22|17646.22|17728.28|17648.28|17728.49|17648.49|17726.22|17646.22|10
1721775970000|2024-07-23 23:06:10|17727.99|17647.99|17728.55|17648.55|17728.65|17648.65|17727.78|17647.78|8
1721775980000|2024-07-23 23:06:20|17728.22|17648.22|17727|17647|17728.22|17648.22|17726.98|17646.98|10
1721775990000|2024-07-23 23:06:30|17726.6|17646.6|17724.3|17644.3|17726.6|17646.6|17724.26|17644.26|7
1721776000000|2024-07-23 23:06:40|17723.97|17643.97|17721.58|17641.58|17723.97|17643.97|17721.58|17641.58|10
1721776010000|2024-07-23 23:06:50|17722.01|17642.01|17724.39|17644.39|17724.39|17644.39|17722.01|17642.01|10
1721776020000|2024-07-23 23:07:00|17724.43|17644.43|17725.87|17645.87|17725.87|17645.87|17724.05|17644.05|10
1721776030000|2024-07-23 23:07:10|17726.19|17646.19|17726.63|17646.63|17726.63|17646.63|17725.91|17645.91|10
1721776040000|2024-07-23 23:07:20|17726.67|17646.67|17724.1|17644.1|17726.67|17646.67|17723.49|17643.49|10
1721776050000|2024-07-23 23:07:30|17724.25|17644.25|17724.45|17644.45|17724.45|17644.45|17723.86|17643.86|10
1721776060000|2024-07-23 23:07:40|17724.47|17644.47|17722.4|17642.4|17724.47|17644.47|17722.4|17642.4|10
1721776070000|2024-07-23 23:07:50|17722.2|17642.2|17721.67|17641.67|17722.28|17642.28|17721.52|17641.52|10
1721776080000|2024-07-23 23:08:00|17721.65|17641.65|17721.33|17641.33|17721.98|17641.98|17721.33|17641.33|9
1721776090000|2024-07-23 23:08:10|17720.95|17640.95|17718.71|17638.71|17720.95|17640.95|17718.59|17638.59|10
1721776100000|2024-07-23 23:08:20|17718.84|17638.84|17717.37|17637.37|17718.84|17638.84|17717.37|17637.37|9
1721776110000|2024-07-23 23:08:30|17717.41|17637.41|17716.32|17636.32|17717.56|17637.56|17716.32|17636.32|9
1721776120000|2024-07-23 23:08:40|17715.83|17635.83|17715.81|17635.81|17716.22|17636.22|17715.33|17635.33|10
1721776130000|2024-07-23 23:08:50|17715.31|17635.31|17715.65|17635.65|17715.95|17635.95|17715.31|17635.31|10
1721776140000|2024-07-23 23:09:00|17715.05|17635.05|17714.79|17634.79|17715.05|17635.05|17712.4|17632.4|10
1721776150000|2024-07-23 23:09:10|17715.02|17635.02|17717.73|17637.73|17718.02|17638.02|17714.83|17634.83|10
1721776160000|2024-07-23 23:09:20|17717.63|17637.63|17715.31|17635.31|17717.63|17637.63|17715.3|17635.3|10
1721776170000|2024-07-23 23:09:30|17715.07|17635.07|17712.64|17632.64|17715.07|17635.07|17712.64|17632.64|10
1721776180000|2024-07-23 23:09:40|17712.56|17632.56|17711.35|17631.35|17712.63|17632.63|17711.27|17631.27|9
1721776190000|2024-07-23 23:09:50|17711.36|17631.36|17708.99|17628.99|17711.36|17631.36|17708.85|17628.85|10
1721776200000|2024-07-23 23:10:00|17709.06|17629.06|17708.87|17628.87|17709.06|17629.06|17708.61|17628.61|10
1721776210000|2024-07-23 23:10:10|17708.82|17628.82|17709.12|17629.12|17709.25|17629.25|17708.82|17628.82|8
1721776220000|2024-07-23 23:10:20|17709.14|17629.14|17708.94|17628.94|17709.16|17629.16|17708.51|17628.51|10
1721776230000|2024-07-23 23:10:30|17709.2|17629.2|17713.01|17633.01|17713.01|17633.01|17709.14|17629.14|10
1721776240000|2024-07-23 23:10:40|17713.17|17633.17|17713.13|17633.13|17713.6|17633.6|17713.01|17633.01|9
1721776250000|2024-07-23 23:10:50|17713.28|17633.28|17712.86|17632.86|17713.88|17633.88|17712.86|17632.86|9
1721776260000|2024-07-23 23:11:00|17713.02|17633.02|17712.03|17632.03|17713.38|17633.38|17712.03|17632.03|10
1721776270000|2024-07-23 23:11:10|17711.96|17631.96|17714.63|17634.63|17715.2|17635.2|17711.96|17631.96|10
1721776280000|2024-07-23 23:11:20|17714.48|17634.48|17714.12|17634.12|17714.55|17634.55|17714.03|17634.03|10
1721776290000|2024-07-23 23:11:30|17714|17634|17713.95|17633.95|17714.03|17634.03|17713.93|17633.93|10
1721776300000|2024-07-23 23:11:40|17714.07|17634.07|17714.59|17634.59|17714.7|17634.7|17714.07|17634.07|8
1721776310000|2024-07-23 23:11:50|17714.65|17634.65|17714.42|17634.42|17714.8|17634.8|17714.38|17634.38|9
1721776320000|2024-07-23 23:12:00|17714.43|17634.43|17713.86|17633.86|17714.43|17634.43|17713.86|17633.86|9
1721776330000|2024-07-23 23:12:10|17713.87|17633.87|17713.3|17633.3|17714.25|17634.25|17713.3|17633.3|9
1721776340000|2024-07-23 23:12:20|17713.22|17633.22|17714.01|17634.01|17714.09|17634.09|17713.22|17633.22|9
1721776350000|2024-07-23 23:12:30|17714.05|17634.05|17714.48|17634.48|17714.51|17634.51|17714.05|17634.05|8
1721776360000|2024-07-23 23:12:40|17714.51|17634.51|17714.79|17634.79|17714.79|17634.79|17714.51|17634.51|10
1721776370000|2024-07-23 23:12:50|17714.75|17634.75|17717.16|17637.16|17717.16|17637.16|17714.75|17634.75|10
1721776380000|2024-07-23 23:13:00|17717.11|17637.11|17718.58|17638.58|17718.81|17638.81|17717.11|17637.11|10
1721776390000|2024-07-23 23:13:10|17718.55|17638.55|17718.91|17638.91|17718.95|17638.95|17718.47|17638.47|9
1721776400000|2024-07-23 23:13:20|17718.81|17638.81|17720.1|17640.1|17720.1|17640.1|17718.81|17638.81|9
1721776410000|2024-07-23 23:13:30|17720.67|17640.67|17721.61|17641.61|17721.62|17641.62|17720.67|17640.67|10
1721776420000|2024-07-23 23:13:40|17721.6|17641.6|17722.03|17642.03|17722.03|17642.03|17721.6|17641.6|10
1721776430000|2024-07-23 23:13:50|17722.21|17642.21|17722.41|17642.41|17722.42|17642.42|17721.93|17641.93|10
1721776440000|2024-07-23 23:14:00|17722.49|17642.49|17722.88|17642.88|17723|17643|17722.26|17642.26|10
1721776450000|2024-07-23 23:14:10|17722.31|17642.31|17722.29|17642.29|17722.31|17642.31|17721.51|17641.51|10
1721776460000|2024-07-23 23:14:20|17722.28|17642.28|17723.84|17643.84|17723.84|17643.84|17722.26|17642.26|10
1721776470000|2024-07-23 23:14:30|17723.59|17643.59|17723.94|17643.94|17724.18|17644.18|17723.55|17643.55|8
1721776480000|2024-07-23 23:14:40|17723.98|17643.98|17721.72|17641.72|17724.01|17644.01|17721.72|17641.72|10
1721776490000|2024-07-23 23:14:50|17722.06|17642.06|17713.81|17633.81|17722.06|17642.06|17713.81|17633.81|10
1721776500000|2024-07-23 23:15:00|17713.92|17633.92|17708.51|17628.51|17713.92|17633.92|17708.51|17628.51|10
1721776510000|2024-07-23 23:15:10|17707.88|17627.88|17704.2|17624.2|17707.88|17627.88|17704.19|17624.19|10
1721776520000|2024-07-23 23:15:20|17704.19|17624.19|17701.93|17621.93|17704.19|17624.19|17701.93|17621.93|10
1721776530000|2024-07-23 23:15:30|17701.92|17621.92|17703.08|17623.08|17703.12|17623.12|17701.85|17621.85|10
1721776540000|2024-07-23 23:15:40|17703.27|17623.27|17700.58|17620.58|17704.23|17624.23|17700.58|17620.58|10
1721776550000|2024-07-23 23:15:50|17700.56|17620.56|17695.41|17615.41|17700.57|17620.57|17695.41|17615.41|10
1721776560000|2024-07-23 23:16:00|17696.05|17616.05|17700.72|17620.72|17700.72|17620.72|17696.05|17616.05|9
1721776570000|2024-07-23 23:16:10|17701.08|17621.08|17702.52|17622.52|17702.52|17622.52|17701.08|17621.08|9
1721776580000|2024-07-23 23:16:20|17702.6|17622.6|17699.99|17619.99|17702.63|17622.63|17699.99|17619.99|9
1721776590000|2024-07-23 23:16:30|17698.83|17618.83|17695.29|17615.29|17698.83|17618.83|17694.39|17614.39|10
1721776600000|2024-07-23 23:16:40|17692.61|17612.61|17690.9|17610.9|17692.61|17612.61|17690.48|17610.48|10
1721776610000|2024-07-23 23:16:50|17690.81|17610.81|17690.01|17610.01|17690.82|17610.82|17689.99|17609.99|10
1721776620000|2024-07-23 23:17:00|17689.98|17609.98|17688.78|17608.78|17689.98|17609.98|17688.68|17608.68|10
1721776630000|2024-07-23 23:17:10|17688.87|17608.87|17689.27|17609.27|17689.44|17609.44|17688.87|17608.87|10
1721776640000|2024-07-23 23:17:20|17689.02|17609.02|17688.92|17608.92|17689.02|17609.02|17688.15|17608.15|10
1721776650000|2024-07-23 23:17:30|17689.71|17609.71|17690.53|17610.53|17690.65|17610.65|17689.44|17609.44|10
1721776660000|2024-07-23 23:17:40|17690.36|17610.36|17692.13|17612.13|17692.21|17612.21|17690.36|17610.36|10
1721776670000|2024-07-23 23:17:50|17692.1|17612.1|17691.1|17611.1|17692.26|17612.26|17690.81|17610.81|10
1721776680000|2024-07-23 23:18:00|17691.16|17611.16|17688.01|17608.01|17691.16|17611.16|17688.01|17608.01|10
1721776690000|2024-07-23 23:18:10|17687.89|17607.89|17687.36|17607.36|17687.89|17607.89|17687.35|17607.35|9
1721776700000|2024-07-23 23:18:20|17687.04|17607.04|17681.71|17601.71|17687.12|17607.12|17681.71|17601.71|9
1721776710000|2024-07-23 23:18:30|17681.61|17601.61|17678.16|17598.16|17681.61|17601.61|17678.16|17598.16|10
1721776720000|2024-07-23 23:18:40|17677.48|17597.48|17677.53|17597.53|17677.79|17597.79|17677.31|17597.31|10
1721776730000|2024-07-23 23:18:50|17677.31|17597.31|17673.88|17593.88|17677.32|17597.32|17673.88|17593.88|8
1721776740000|2024-07-23 23:19:00|17673.26|17593.26|17666.75|17586.75|17673.26|17593.26|17666.06|17586.06|10
1721776750000|2024-07-23 23:19:10|17667.1|17587.1|17668.3|17588.3|17668.32|17588.32|17667.1|17587.1|10
1721776760000|2024-07-23 23:19:20|17668.56|17588.56|17667.85|17587.85|17668.58|17588.58|17667.75|17587.75|10
1721776770000|2024-07-23 23:19:30|17667.86|17587.86|17667.79|17587.79|17668.23|17588.23|17667.79|17587.79|10
1721776780000|2024-07-23 23:19:40|17667.67|17587.67|17666.59|17586.59|17667.67|17587.67|17666.59|17586.59|9
1721776790000|2024-07-23 23:19:50|17665.61|17585.61|17664.45|17584.45|17665.61|17585.61|17664.41|17584.41|10
1721776800000|2024-07-23 23:20:00|17664.39|17584.39|17661.06|17581.06|17664.39|17584.39|17661.06|17581.06|9
1721776810000|2024-07-23 23:20:10|17659.93|17579.93|17657.96|17577.96|17661.61|17581.61|17657.96|17577.96|10
1721776820000|2024-07-23 23:20:20|17657.3|17577.3|17657.41|17577.41|17658.79|17578.79|17657.3|17577.3|10
1721776830000|2024-07-23 23:20:30|17657.25|17577.25|17656.28|17576.28|17657.75|17577.75|17656.28|17576.28|10
1721776840000|2024-07-23 23:20:40|17656.31|17576.31|17655.07|17575.07|17656.31|17576.31|17655.07|17575.07|8
1721776850000|2024-07-23 23:20:50|17654.4|17574.4|17652.73|17572.73|17654.4|17574.4|17652.73|17572.73|10
1721776860000|2024-07-23 23:21:00|17652.63|17572.63|17653.73|17573.73|17653.89|17573.89|17652.63|17572.63|9
1721776870000|2024-07-23 23:21:10|17653.51|17573.51|17651.37|17571.37|17653.51|17573.51|17651.37|17571.37|10
1721776880000|2024-07-23 23:21:20|17651.04|17571.04|17649.22|17569.22|17651.04|17571.04|17649.22|17569.22|10
1721776890000|2024-07-23 23:21:30|17648.9|17568.9|17648.42|17568.42|17648.9|17568.9|17648.3|17568.3|7
1721776900000|2024-07-23 23:21:40|17648.39|17568.39|17648.63|17568.63|17648.76|17568.76|17648.22|17568.22|8
1721776910000|2024-07-23 23:21:50|17648.71|17568.71|17642.1|17562.1|17648.74|17568.74|17642.1|17562.1|9
1721776920000|2024-07-23 23:22:00|17642.11|17562.11|17641.51|17561.51|17642.12|17562.12|17641.43|17561.43|8
1721776930000|2024-07-23 23:22:10|17640.12|17560.12|17638.63|17558.63|17640.12|17560.12|17638.38|17558.38|9
1721776940000|2024-07-23 23:22:20|17638.53|17558.53|17638.92|17558.92|17639.62|17559.62|17638.37|17558.37|10
1721776950000|2024-07-23 23:22:30|17638.86|17558.86|17636.72|17556.72|17638.87|17558.87|17636.72|17556.72|9
1721776960000|2024-07-23 23:22:40|17639.83|17559.83|17638.91|17558.91|17640.01|17560.01|17638.91|17558.91|10
1721776970000|2024-07-23 23:22:50|17638.87|17558.87|17637.39|17557.39|17638.87|17558.87|17637.39|17557.39|9
1721776980000|2024-07-23 23:23:00|17636.14|17556.14|17636.11|17556.11|17636.2|17556.2|17636|17556|9
1721776990000|2024-07-23 23:23:10|17636.03|17556.03|17636|17556|17636.2|17556.2|17635.75|17555.75|9
1721777000000|2024-07-23 23:23:20|17635.94|17555.94|17635.69|17555.69|17635.95|17555.95|17634.87|17554.87|9
1721777010000|2024-07-23 23:23:30|17635.46|17555.46|17635.15|17555.15|17635.47|17555.47|17635.08|17555.08|10
1721777020000|2024-07-23 23:23:40|17635.19|17555.19|17637.11|17557.11|17637.11|17557.11|17635.19|17555.19|10
1721777030000|2024-07-23 23:23:50|17637.57|17557.57|17636.53|17556.53|17637.96|17557.96|17636.53|17556.53|10
1721777040000|2024-07-23 23:24:00|17636.08|17556.08|17636.7|17556.7|17636.7|17556.7|17635.47|17555.47|9
1721777050000|2024-07-23 23:24:10|17641.09|17561.09|17644|17564|17644|17564|17641.09|17561.09|9
1721777060000|2024-07-23 23:24:20|17643.63|17563.63|17643.89|17563.89|17644.75|17564.75|17643.63|17563.63|9
1721777070000|2024-07-23 23:24:30|17644.07|17564.07|17643.79|17563.79|17644.21|17564.21|17643.79|17563.79|9
1721777080000|2024-07-23 23:24:40|17643.78|17563.78|17643.19|17563.19|17644.05|17564.05|17643.07|17563.07|10
1721777090000|2024-07-23 23:24:50|17643.13|17563.13|17643.33|17563.33|17643.33|17563.33|17643.07|17563.07|9
1721777100000|2024-07-23 23:25:00|17643.75|17563.75|17644|17564|17644.68|17564.68|17643.75|17563.75|10
1721777110000|2024-07-23 23:25:10|17644.16|17564.16|17643.56|17563.56|17644.49|17564.49|17643.47|17563.47|10
1721777120000|2024-07-23 23:25:20|17643.53|17563.53|17644.26|17564.26|17644.34|17564.34|17643.02|17563.02|10
1721777130000|2024-07-23 23:25:30|17644.25|17564.25|17644.45|17564.45|17644.51|17564.51|17644.19|17564.19|8
1721777140000|2024-07-23 23:25:40|17644.5|17564.5|17644.31|17564.31|17644.55|17564.55|17644.05|17564.05|10
1721777150000|2024-07-23 23:25:50|17644.23|17564.23|17644.04|17564.04|17644.39|17564.39|17643.93|17563.93|10
1721777160000|2024-07-23 23:26:00|17643.84|17563.84|17642.92|17562.92|17643.84|17563.84|17642.92|17562.92|9
1721777170000|2024-07-23 23:26:10|17642.87|17562.87|17642.37|17562.37|17642.87|17562.87|17642.37|17562.37|8
1721777180000|2024-07-23 23:26:20|17642.45|17562.45|17643.06|17563.06|17643.08|17563.08|17642.45|17562.45|10
1721777190000|2024-07-23 23:26:30|17643.07|17563.07|17642.45|17562.45|17643.07|17563.07|17642.42|17562.42|9
1721777200000|2024-07-23 23:26:40|17642.28|17562.28|17641.84|17561.84|17642.28|17562.28|17641.68|17561.68|9
1721777210000|2024-07-23 23:26:50|17641.89|17561.89|17641.78|17561.78|17641.95|17561.95|17641.44|17561.44|10
1721777220000|2024-07-23 23:27:00|17641.76|17561.76|17639.66|17559.66|17641.77|17561.77|17639.66|17559.66|10
1721777230000|2024-07-23 23:27:10|17639.64|17559.64|17638.68|17558.68|17639.66|17559.66|17638.25|17558.25|10
1721777240000|2024-07-23 23:27:20|17639.12|17559.12|17640.41|17560.41|17640.41|17560.41|17639.12|17559.12|10
1721777250000|2024-07-23 23:27:30|17640.49|17560.49|17643.84|17563.84|17643.94|17563.94|17640.49|17560.49|9
1721777260000|2024-07-23 23:27:40|17643.86|17563.86|17642.77|17562.77|17643.86|17563.86|17642.72|17562.72|10
1721777270000|2024-07-23 23:27:50|17642.86|17562.86|17642.85|17562.85|17643.17|17563.17|17642.73|17562.73|8
1721777280000|2024-07-23 23:28:00|17643.08|17563.08|17642.69|17562.69|17643.08|17563.08|17642.57|17562.57|9
1721777290000|2024-07-23 23:28:10|17642.56|17562.56|17642.08|17562.08|17642.65|17562.65|17642.06|17562.06|10
1721777300000|2024-07-23 23:28:20|17641.91|17561.91|17642.57|17562.57|17642.57|17562.57|17641.8|17561.8|8
1721777310000|2024-07-23 23:28:30|17642.49|17562.49|17642.71|17562.71|17642.73|17562.73|17642.49|17562.49|10
1721777320000|2024-07-23 23:28:40|17640.72|17560.72|17639.82|17559.82|17640.72|17560.72|17639.82|17559.82|8
1721777330000|2024-07-23 23:28:50|17639.87|17559.87|17638.57|17558.57|17640.08|17560.08|17638.57|17558.57|9
1721777340000|2024-07-23 23:29:00|17638.41|17558.41|17637.89|17557.89|17638.41|17558.41|17637.89|17557.89|10
1721777350000|2024-07-23 23:29:10|17637.9|17557.9|17635.37|17555.37|17637.9|17557.9|17635.37|17555.37|9
1721777360000|2024-07-23 23:29:20|17635.03|17555.03|17632.14|17552.14|17635.03|17555.03|17632.13|17552.13|10
1721777370000|2024-07-23 23:29:30|17631.91|17551.91|17633.46|17553.46|17633.58|17553.58|17631.76|17551.76|10
1721777380000|2024-07-23 23:29:40|17633.47|17553.47|17632.25|17552.25|17633.47|17553.47|17632.25|17552.25|8
1721777390000|2024-07-23 23:29:50|17630.64|17550.64|17631.64|17551.64|17631.64|17551.64|17630.55|17550.55|10
1721777400000|2024-07-23 23:30:00|17631.66|17551.66|17631.76|17551.76|17632.32|17552.32|17631.39|17551.39|10
1721777410000|2024-07-23 23:30:10|17631.79|17551.79|17631.74|17551.74|17631.91|17551.91|17631.4|17551.4|10
1721777420000|2024-07-23 23:30:20|17631.54|17551.54|17632.36|17552.36|17632.39|17552.39|17631.27|17551.27|9
1721777430000|2024-07-23 23:30:30|17632.73|17552.73|17632.96|17552.96|17633.22|17553.22|17632.73|17552.73|10
1721777440000|2024-07-23 23:30:40|17633.01|17553.01|17635.02|17555.02|17635.02|17555.02|17633.01|17553.01|10
1721777450000|2024-07-23 23:30:50|17635.23|17555.23|17638.49|17558.49|17638.51|17558.51|17635.23|17555.23|10
1721777460000|2024-07-23 23:31:00|17638.84|17558.84|17640.85|17560.85|17640.85|17560.85|17638.84|17558.84|10
1721777470000|2024-07-23 23:31:10|17640.91|17560.91|17643.69|17563.69|17643.69|17563.69|17640.91|17560.91|10
1721777480000|2024-07-23 23:31:20|17644.37|17564.37|17645.01|17565.01|17645.01|17565.01|17644.27|17564.27|10
1721777490000|2024-07-23 23:31:30|17645.08|17565.08|17646.18|17566.18|17646.18|17566.18|17645.08|17565.08|10
1721777500000|2024-07-23 23:31:40|17646.16|17566.16|17647.01|17567.01|17647.19|17567.19|17646.16|17566.16|8
1721777510000|2024-07-23 23:31:50|17646.96|17566.96|17647.28|17567.28|17647.28|17567.28|17646.96|17566.96|10
1721777520000|2024-07-23 23:32:00|17647.45|17567.45|17648.47|17568.47|17648.47|17568.47|17647.45|17567.45|10
1721777530000|2024-07-23 23:32:10|17648.37|17568.37|17650.23|17570.23|17650.34|17570.34|17647.88|17567.88|10
1721777540000|2024-07-23 23:32:20|17649.87|17569.87|17650.47|17570.47|17650.47|17570.47|17649.87|17569.87|10
1721777550000|2024-07-23 23:32:30|17650.65|17570.65|17652.12|17572.12|17652.12|17572.12|17650.65|17570.65|9
1721777560000|2024-07-23 23:32:40|17652.28|17572.28|17653.68|17573.68|17653.68|17573.68|17652.28|17572.28|8
1721777570000|2024-07-23 23:32:50|17653.77|17573.77|17655.95|17575.95|17655.95|17575.95|17653.55|17573.55|10
1721777580000|2024-07-23 23:33:00|17656.24|17576.24|17659.37|17579.37|17659.37|17579.37|17656.17|17576.17|9
1721777590000|2024-07-23 23:33:10|17659.33|17579.33|17656.05|17576.05|17659.33|17579.33|17656.05|17576.05|10
1721777600000|2024-07-23 23:33:20|17655.92|17575.92|17652.64|17572.64|17655.92|17575.92|17652.64|17572.64|10
1721777610000|2024-07-23 23:33:30|17652.69|17572.69|17653.15|17573.15|17653.15|17573.15|17652.26|17572.26|10
1721777620000|2024-07-23 23:33:40|17653.23|17573.23|17655.4|17575.4|17655.4|17575.4|17653.23|17573.23|10
1721777630000|2024-07-23 23:33:50|17654.98|17574.98|17655.3|17575.3|17655.3|17575.3|17654.96|17574.96|9
1721777640000|2024-07-23 23:34:00|17655.31|17575.31|17654.05|17574.05|17655.31|17575.31|17653.96|17573.96|10
1721777650000|2024-07-23 23:34:10|17654.03|17574.03|17654.55|17574.55|17654.55|17574.55|17653.92|17573.92|8
1721777660000|2024-07-23 23:34:20|17654.74|17574.74|17654.14|17574.14|17654.79|17574.79|17654.14|17574.14|8
1721777670000|2024-07-23 23:34:30|17653.72|17573.72|17658.29|17578.29|17658.69|17578.69|17653.72|17573.72|10
1721777680000|2024-07-23 23:34:40|17662.22|17582.22|17661.52|17581.52|17662.29|17582.29|17661.52|17581.52|10
1721777690000|2024-07-23 23:34:50|17664.46|17584.46|17666.58|17586.58|17666.86|17586.86|17664.46|17584.46|10
1721777700000|2024-07-23 23:35:00|17666.62|17586.62|17666.64|17586.64|17666.64|17586.64|17666.19|17586.19|10
1721777710000|2024-07-23 23:35:10|17666.61|17586.61|17665.07|17585.07|17666.61|17586.61|17665.07|17585.07|7
1721777720000|2024-07-23 23:35:20|17665.06|17585.06|17664.92|17584.92|17665.72|17585.72|17664.66|17584.66|10
1721777730000|2024-07-23 23:35:30|17664.96|17584.96|17664.9|17584.9|17666.6|17586.6|17664.9|17584.9|10
1721777740000|2024-07-23 23:35:40|17665.22|17585.22|17666.83|17586.83|17666.86|17586.86|17665.22|17585.22|10
1721777750000|2024-07-23 23:35:50|17666.79|17586.79|17670.62|17590.62|17670.62|17590.62|17666.79|17586.79|10
1721777760000|2024-07-23 23:36:00|17670.81|17590.81|17671.01|17591.01|17671.04|17591.04|17670.55|17590.55|10
1721777770000|2024-07-23 23:36:10|17673.96|17593.96|17675.52|17595.52|17675.52|17595.52|17673.96|17593.96|10
1721777780000|2024-07-23 23:36:20|17675.32|17595.32|17677.35|17597.35|17677.35|17597.35|17675.32|17595.32|9
1721777790000|2024-07-23 23:36:30|17677.36|17597.36|17679.89|17599.89|17679.89|17599.89|17677.36|17597.36|10
1721777800000|2024-07-23 23:36:40|17680.01|17600.01|17684.12|17604.12|17684.12|17604.12|17679.52|17599.52|10
1721777810000|2024-07-23 23:36:50|17684.61|17604.61|17684.35|17604.35|17685.19|17605.19|17684.35|17604.35|10
1721777820000|2024-07-23 23:37:00|17684.32|17604.32|17684.2|17604.2|17684.36|17604.36|17684.05|17604.05|10
1721777830000|2024-07-23 23:37:10|17684.23|17604.23|17684.21|17604.21|17684.51|17604.51|17684.21|17604.21|10
1721777840000|2024-07-23 23:37:20|17684.22|17604.22|17683.18|17603.18|17684.41|17604.41|17683.12|17603.12|10
1721777850000|2024-07-23 23:37:30|17683.34|17603.34|17681.83|17601.83|17683.34|17603.34|17681.73|17601.73|10
1721777860000|2024-07-23 23:37:40|17681.8|17601.8|17681.01|17601.01|17682.06|17602.06|17681.01|17601.01|10
1721777870000|2024-07-23 23:37:50|17681.02|17601.02|17678.81|17598.81|17681.02|17601.02|17678.34|17598.34|9
1721777880000|2024-07-23 23:38:00|17678.65|17598.65|17685.4|17605.4|17685.4|17605.4|17678.35|17598.35|10
1721777890000|2024-07-23 23:38:10|17685.77|17605.77|17686.85|17606.85|17686.85|17606.85|17685.77|17605.77|9
1721777900000|2024-07-23 23:38:20|17687.2|17607.2|17690.57|17610.57|17690.57|17610.57|17687.2|17607.2|10
1721777910000|2024-07-23 23:38:30|17690.4|17610.4|17693.09|17613.09|17693.09|17613.09|17690.4|17610.4|7
1721777920000|2024-07-23 23:38:40|17693.2|17613.2|17693.47|17613.47|17693.47|17613.47|17693.09|17613.09|10
1721777930000|2024-07-23 23:38:50|17693.48|17613.48|17693.44|17613.44|17693.48|17613.48|17693.07|17613.07|7
1721777940000|2024-07-23 23:39:00|17694.28|17614.28|17695.5|17615.5|17695.63|17615.63|17694.28|17614.28|10
1721777950000|2024-07-23 23:39:10|17695.81|17615.81|17692.52|17612.52|17695.82|17615.82|17692.52|17612.52|10
1721777960000|2024-07-23 23:39:20|17692.33|17612.33|17692.74|17612.74|17692.75|17612.75|17691.44|17611.44|10
1721777970000|2024-07-23 23:39:30|17692.75|17612.75|17692.86|17612.86|17693.15|17613.15|17692.75|17612.75|9
1721777980000|2024-07-23 23:39:40|17692.84|17612.84|17693.16|17613.16|17693.37|17613.37|17692.75|17612.75|10
1721777990000|2024-07-23 23:39:50|17693.45|17613.45|17694.08|17614.08|17694.43|17614.43|17693.45|17613.45|9
1721778000000|2024-07-23 23:40:00|17694.1|17614.1|17694.12|17614.12|17694.12|17614.12|17693.89|17613.89|9
1721778010000|2024-07-23 23:40:10|17694.23|17614.23|17694.26|17614.26|17694.26|17614.26|17693.91|17613.91|10
1721778020000|2024-07-23 23:40:20|17694.38|17614.38|17695.74|17615.74|17695.74|17615.74|17694.26|17614.26|10
1721778030000|2024-07-23 23:40:30|17696.05|17616.05|17695.84|17615.84|17696.26|17616.26|17695.84|17615.84|10
1721778040000|2024-07-23 23:40:40|17695.87|17615.87|17696.81|17616.81|17696.81|17616.81|17695.51|17615.51|9
1721778050000|2024-07-23 23:40:50|17696.9|17616.9|17696.91|17616.91|17697.17|17617.17|17696.88|17616.88|9
1721778060000|2024-07-23 23:41:00|17696.96|17616.96|17694.17|17614.17|17696.96|17616.96|17694.12|17614.12|10
1721778070000|2024-07-23 23:41:10|17693.94|17613.94|17692.85|17612.85|17693.94|17613.94|17692.31|17612.31|10
1721778080000|2024-07-23 23:41:20|17692.77|17612.77|17693.21|17613.21|17693.26|17613.26|17692.77|17612.77|10
1721778090000|2024-07-23 23:41:30|17692.74|17612.74|17695.38|17615.38|17695.38|17615.38|17692.74|17612.74|10
1721778100000|2024-07-23 23:41:40|17695.61|17615.61|17695.94|17615.94|17696.06|17616.06|17695.52|17615.52|10
1721778110000|2024-07-23 23:41:50|17695.17|17615.17|17695.05|17615.05|17695.22|17615.22|17695.05|17615.05|9
1721778120000|2024-07-23 23:42:00|17694.77|17614.77|17694.71|17614.71|17694.77|17614.77|17694.01|17614.01|10
1721778130000|2024-07-23 23:42:10|17694.72|17614.72|17695.39|17615.39|17695.39|17615.39|17694.6|17614.6|9
1721778140000|2024-07-23 23:42:20|17695.41|17615.41|17695.79|17615.79|17696.05|17616.05|17695.41|17615.41|10
1721778150000|2024-07-23 23:42:30|17695.7|17615.7|17694.96|17614.96|17695.7|17615.7|17694.96|17614.96|10
1721778160000|2024-07-23 23:42:40|17694.97|17614.97|17696.45|17616.45|17696.45|17616.45|17694.97|17614.97|9
1721778170000|2024-07-23 23:42:50|17696.66|17616.66|17697.31|17617.31|17697.31|17617.31|17696.66|17616.66|10
1721778180000|2024-07-23 23:43:00|17697.3|17617.3|17697.19|17617.19|17697.45|17617.45|17697.08|17617.08|10
1721778190000|2024-07-23 23:43:10|17697.1|17617.1|17697.11|17617.11|17697.11|17617.11|17696.9|17616.9|9
1721778200000|2024-07-23 23:43:20|17697.07|17617.07|17695.5|17615.5|17697.07|17617.07|17695.5|17615.5|10
1721778210000|2024-07-23 23:43:30|17695.45|17615.45|17695.57|17615.57|17695.57|17615.57|17695.34|17615.34|8
1721778220000|2024-07-23 23:43:40|17695.55|17615.55|17695.83|17615.83|17696.16|17616.16|17695.54|17615.54|9
1721778230000|2024-07-23 23:43:50|17695.89|17615.89|17695.9|17615.9|17696.01|17616.01|17695.82|17615.82|8
1721778240000|2024-07-23 23:44:00|17695.88|17615.88|17695.95|17615.95|17696.02|17616.02|17695.84|17615.84|10
1721778250000|2024-07-23 23:44:10|17695.97|17615.97|17696.23|17616.23|17696.23|17616.23|17695.8|17615.8|9
1721778260000|2024-07-23 23:44:20|17695.41|17615.41|17695.56|17615.56|17695.58|17615.58|17695.41|17615.41|10
1721778270000|2024-07-23 23:44:30|17695.61|17615.61|17695.95|17615.95|17695.97|17615.97|17695.61|17615.61|9
1721778280000|2024-07-23 23:44:40|17695.98|17615.98|17696.39|17616.39|17696.48|17616.48|17695.84|17615.84|10
1721778290000|2024-07-23 23:44:50|17696.4|17616.4|17696.16|17616.16|17696.4|17616.4|17695.88|17615.88|10
1721778300000|2024-07-23 23:45:00|17696.52|17616.52|17699.83|17619.83|17700.42|17620.42|17696.52|17616.52|9
1721778310000|2024-07-23 23:45:10|17699.84|17619.84|17700.17|17620.17|17700.19|17620.19|17699.69|17619.69|10
1721778320000|2024-07-23 23:45:20|17700.23|17620.23|17700.61|17620.61|17700.61|17620.61|17699.87|17619.87|10
1721778330000|2024-07-23 23:45:30|17700.66|17620.66|17700.7|17620.7|17700.99|17620.99|17700.4|17620.4|8
1721778340000|2024-07-23 23:45:40|17700.63|17620.63|17700.95|17620.95|17700.95|17620.95|17700.23|17620.23|8
1721778350000|2024-07-23 23:45:50|17700.66|17620.66|17702.98|17622.98|17702.98|17622.98|17700.66|17620.66|10
1721778360000|2024-07-23 23:46:00|17703.08|17623.08|17702.8|17622.8|17703.08|17623.08|17702.56|17622.56|8
1721778370000|2024-07-23 23:46:10|17702.79|17622.79|17702.6|17622.6|17702.8|17622.8|17702.6|17622.6|9
1721778380000|2024-07-23 23:46:20|17702.58|17622.58|17701.7|17621.7|17702.59|17622.59|17701.7|17621.7|9
1721778390000|2024-07-23 23:46:30|17701.9|17621.9|17703.94|17623.94|17703.94|17623.94|17701.9|17621.9|9
1721778400000|2024-07-23 23:46:40|17704.15|17624.15|17705.25|17625.25|17705.25|17625.25|17704.14|17624.14|8
1721778410000|2024-07-23 23:46:50|17705.38|17625.38|17704.76|17624.76|17705.55|17625.55|17704.39|17624.39|10
1721778420000|2024-07-23 23:47:00|17704.78|17624.78|17704.31|17624.31|17704.91|17624.91|17704.29|17624.29|9
1721778430000|2024-07-23 23:47:10|17700.27|17620.27|17697.11|17617.11|17700.27|17620.27|17697.11|17617.11|10
1721778440000|2024-07-23 23:47:20|17697.06|17617.06|17694.45|17614.45|17697.06|17617.06|17694.45|17614.45|10
1721778450000|2024-07-23 23:47:30|17694.43|17614.43|17694.99|17614.99|17695.08|17615.08|17694.32|17614.32|10
1721778460000|2024-07-23 23:47:40|17694.96|17614.96|17695.58|17615.58|17695.71|17615.71|17694.96|17614.96|8
1721778470000|2024-07-23 23:47:50|17695.93|17615.93|17696.13|17616.13|17696.36|17616.36|17695.65|17615.65|10
1721778480000|2024-07-23 23:48:00|17695.98|17615.98|17695.95|17615.95|17696.73|17616.73|17695.9|17615.9|10
1721778490000|2024-07-23 23:48:10|17695.64|17615.64|17696|17616|17696|17616|17695.42|17615.42|10
1721778500000|2024-07-23 23:48:20|17695.36|17615.36|17689.66|17609.66|17695.36|17615.36|17689.49|17609.49|10
1721778510000|2024-07-23 23:48:30|17689.48|17609.48|17690.1|17610.1|17690.24|17610.24|17689.44|17609.44|10
1721778520000|2024-07-23 23:48:40|17689.97|17609.97|17689.74|17609.74|17689.99|17609.99|17689.73|17609.73|9
1721778530000|2024-07-23 23:48:50|17689.83|17609.83|17690.15|17610.15|17690.15|17610.15|17689.71|17609.71|9
1721778540000|2024-07-23 23:49:00|17690.35|17610.35|17685.79|17605.79|17690.42|17610.42|17685.79|17605.79|10
1721778550000|2024-07-23 23:49:10|17685.62|17605.62|17684.11|17604.11|17685.64|17605.64|17684.11|17604.11|9
1721778560000|2024-07-23 23:49:20|17683.72|17603.72|17682.39|17602.39|17683.72|17603.72|17682.38|17602.38|10
1721778570000|2024-07-23 23:49:30|17682.53|17602.53|17682.11|17602.11|17682.53|17602.53|17682.11|17602.11|10
1721778580000|2024-07-23 23:49:40|17681.93|17601.93|17682.44|17602.44|17682.5|17602.5|17681.93|17601.93|9
1721778590000|2024-07-23 23:49:50|17682.46|17602.46|17680.35|17600.35|17682.51|17602.51|17680.35|17600.35|10
1721778600000|2024-07-23 23:50:00|17679.93|17599.93|17682.62|17602.62|17682.62|17602.62|17679.93|17599.93|9
1721778610000|2024-07-23 23:50:10|17682.76|17602.76|17682.02|17602.02|17683.5|17603.5|17682.02|17602.02|9
1721778620000|2024-07-23 23:50:20|17681.9|17601.9|17681.19|17601.19|17681.9|17601.9|17681.19|17601.19|10
1721778630000|2024-07-23 23:50:30|17681.11|17601.11|17680.76|17600.76|17681.27|17601.27|17680.76|17600.76|10
1721778640000|2024-07-23 23:50:40|17680.74|17600.74|17680.81|17600.81|17680.87|17600.87|17680.74|17600.74|3
1721778650000|2024-07-23 23:50:50|17681.98|17601.98|17682.85|17602.85|17682.85|17602.85|17681.98|17601.98|7
1721778660000|2024-07-23 23:51:00|17682.79|17602.79|17687.57|17607.57|17687.57|17607.57|17682.79|17602.79|9
1721778670000|2024-07-23 23:51:10|17687.89|17607.89|17689.98|17609.98|17689.98|17609.98|17687.85|17607.85|10
1721778680000|2024-07-23 23:51:20|17690.51|17610.51|17693.08|17613.08|17693.16|17613.16|17690.51|17610.51|10
1721778690000|2024-07-23 23:51:30|17693.01|17613.01|17692.18|17612.18|17693.09|17613.09|17692.18|17612.18|10
1721778700000|2024-07-23 23:51:40|17692.3|17612.3|17691.96|17611.96|17692.42|17612.42|17691.96|17611.96|9
1721778710000|2024-07-23 23:51:50|17691.94|17611.94|17692.13|17612.13|17692.13|17612.13|17691.81|17611.81|10
1721778720000|2024-07-23 23:52:00|17692.17|17612.17|17691.77|17611.77|17692.19|17612.19|17691.77|17611.77|9
1721778730000|2024-07-23 23:52:10|17691.01|17611.01|17693.23|17613.23|17693.53|17613.53|17691.01|17611.01|10
1721778740000|2024-07-23 23:52:20|17693.77|17613.77|17695.23|17615.23|17695.23|17615.23|17693.77|17613.77|10
1721778750000|2024-07-23 23:52:30|17695.31|17615.31|17695.38|17615.38|17695.38|17615.38|17695.21|17615.21|8
1721778760000|2024-07-23 23:52:40|17695.45|17615.45|17695.3|17615.3|17695.52|17615.52|17695.25|17615.25|10
1721778770000|2024-07-23 23:52:50|17695.04|17615.04|17696.24|17616.24|17696.45|17616.45|17695.04|17615.04|9
1721778780000|2024-07-23 23:53:00|17696.25|17616.25|17695.06|17615.06|17696.25|17616.25|17694.91|17614.91|10
1721778790000|2024-07-23 23:53:10|17695.04|17615.04|17694.5|17614.5|17695.04|17615.04|17694.38|17614.38|10
1721778800000|2024-07-23 23:53:20|17694.58|17614.58|17694.95|17614.95|17694.95|17614.95|17694.58|17614.58|10
1721778810000|2024-07-23 23:53:30|17694.97|17614.97|17694.89|17614.89|17694.99|17614.99|17694.87|17614.87|9
1721778820000|2024-07-23 23:53:40|17694.94|17614.94|17695.4|17615.4|17695.4|17615.4|17694.93|17614.93|9
1721778830000|2024-07-23 23:53:50|17695.43|17615.43|17695.51|17615.51|17695.51|17615.51|17695.43|17615.43|8
1721778840000|2024-07-23 23:54:00|17695.53|17615.53|17694.72|17614.72|17695.53|17615.53|17694.69|17614.69|7
1721778850000|2024-07-23 23:54:10|17694.42|17614.42|17696.18|17616.18|17696.41|17616.41|17694.08|17614.08|8
1721778860000|2024-07-23 23:54:20|17696.19|17616.19|17695|17615|17696.19|17616.19|17695|17615|10
1721778870000|2024-07-23 23:54:30|17694.98|17614.98|17695.66|17615.66|17695.66|17615.66|17694.97|17614.97|9
1721778880000|2024-07-23 23:54:40|17695.72|17615.72|17695.71|17615.71|17695.72|17615.72|17695.46|17615.46|9
1721778890000|2024-07-23 23:54:50|17695.72|17615.72|17696.16|17616.16|17696.16|17616.16|17695.63|17615.63|9
1721778900000|2024-07-23 23:55:00|17696.24|17616.24|17694.88|17614.88|17696.26|17616.26|17694.88|17614.88|9
1721778910000|2024-07-23 23:55:10|17694.29|17614.29|17694.28|17614.28|17694.31|17614.31|17694.04|17614.04|7
1721778920000|2024-07-23 23:55:20|17693.98|17613.98|17692.45|17612.45|17694.02|17614.02|17692.45|17612.45|10
1721778930000|2024-07-23 23:55:30|17692.41|17612.41|17691.77|17611.77|17692.41|17612.41|17691.74|17611.74|7
1721778940000|2024-07-23 23:55:40|17691.78|17611.78|17691.47|17611.47|17691.84|17611.84|17691.47|17611.47|10
1721778950000|2024-07-23 23:55:50|17691.41|17611.41|17690.86|17610.86|17691.41|17611.41|17690.86|17610.86|9
1721778960000|2024-07-23 23:56:00|17690.93|17610.93|17686.83|17606.83|17690.93|17610.93|17686.83|17606.83|10
1721778970000|2024-07-23 23:56:10|17686.38|17606.38|17686.28|17606.28|17686.43|17606.43|17686.01|17606.01|9
1721778980000|2024-07-23 23:56:20|17686.36|17606.36|17685.81|17605.81|17686.36|17606.36|17685.81|17605.81|10
1721778990000|2024-07-23 23:56:30|17685.84|17605.84|17684.73|17604.73|17685.86|17605.86|17684.62|17604.62|9
1721779000000|2024-07-23 23:56:40|17684.94|17604.94|17684.93|17604.93|17684.94|17604.94|17684.82|17604.82|9
1721779010000|2024-07-23 23:56:50|17684.98|17604.98|17685.34|17605.34|17685.34|17605.34|17684.98|17604.98|8
1721779020000|2024-07-23 23:57:00|17685.32|17605.32|17683.05|17603.05|17685.43|17605.43|17682.98|17602.98|9
1721779030000|2024-07-23 23:57:10|17683.08|17603.08|17683.07|17603.07|17683.08|17603.08|17682.55|17602.55|10
1721779040000|2024-07-23 23:57:20|17683.16|17603.16|17683.44|17603.44|17683.49|17603.49|17683.07|17603.07|10
1721779050000|2024-07-23 23:57:30|17683.57|17603.57|17683.42|17603.42|17683.59|17603.59|17683.21|17603.21|10
1721779060000|2024-07-23 23:57:40|17683.43|17603.43|17683.59|17603.59|17683.6|17603.6|17683.43|17603.43|7
1721779070000|2024-07-23 23:57:50|17683.61|17603.61|17682.03|17602.03|17683.61|17603.61|17682.03|17602.03|8
1721779080000|2024-07-23 23:58:00|17682.06|17602.06|17680.93|17600.93|17682.06|17602.06|17680.87|17600.87|8
1721779090000|2024-07-23 23:58:10|17680.94|17600.94|17678.36|17598.36|17680.94|17600.94|17678.36|17598.36|10
1721779100000|2024-07-23 23:58:20|17678.37|17598.37|17677.47|17597.47|17678.52|17598.52|17677.47|17597.47|10
1721779110000|2024-07-23 23:58:30|17677.62|17597.62|17682.55|17602.55|17682.55|17602.55|17677.62|17597.62|10
1721779120000|2024-07-23 23:58:40|17682.58|17602.58|17684.02|17604.02|17684.02|17604.02|17682.58|17602.58|10
1721779130000|2024-07-23 23:58:50|17684.06|17604.06|17683.94|17603.94|17684.43|17604.43|17683.94|17603.94|8
1721779140000|2024-07-23 23:59:00|17683.95|17603.95|17683.98|17603.98|17684.03|17604.03|17683.32|17603.32|10
1721779150000|2024-07-23 23:59:10|17684.47|17604.47|17684.12|17604.12|17685.09|17605.09|17683.93|17603.93|10
1721779160000|2024-07-23 23:59:20|17684.42|17604.42|17685.72|17605.72|17685.72|17605.72|17684.42|17604.42|10
1721779170000|2024-07-23 23:59:30|17685.49|17605.49|17686.36|17606.36|17686.73|17606.73|17685.49|17605.49|9
1721779180000|2024-07-23 23:59:40|17686.37|17606.37|17686.54|17606.54|17686.54|17606.54|17686.29|17606.29|8
1721779190000|2024-07-23 23:59:50|17686.83|17606.83|17687.97|17607.97|17688.03|17608.03|17686.83|17606.83|10
1721779200000|2024-07-24 00:00:00|17687.8|17607.8|17688.22|17608.22|17688.22|17608.22|17687.55|17607.55|10
1721779210000|2024-07-24 00:00:10|17688.17|17608.17|17689.34|17609.34|17689.34|17609.34|17687.56|17607.56|10
1721779220000|2024-07-24 00:00:20|17689.1|17609.1|17688.73|17608.73|17690.45|17610.45|17688.71|17608.71|9
1721779230000|2024-07-24 00:00:30|17688.78|17608.78|17687.51|17607.51|17688.78|17608.78|17687.43|17607.43|10
1721779240000|2024-07-24 00:00:40|17687.31|17607.31|17684.91|17604.91|17687.31|17607.31|17684.91|17604.91|9
1721779250000|2024-07-24 00:00:50|17684.79|17604.79|17682.8|17602.8|17684.79|17604.79|17682.32|17602.32|10
1721779260000|2024-07-24 00:01:00|17682.74|17602.74|17684.87|17604.87|17684.87|17604.87|17682.32|17602.32|10
1721779270000|2024-07-24 00:01:10|17685.27|17605.27|17684.84|17604.84|17685.38|17605.38|17684.32|17604.32|9
1721779280000|2024-07-24 00:01:20|17685.01|17605.01|17686.05|17606.05|17686.66|17606.66|17685.01|17605.01|10
1721779290000|2024-07-24 00:01:30|17686.11|17606.11|17686.06|17606.06|17686.31|17606.31|17686.01|17606.01|10
1721779300000|2024-07-24 00:01:40|17685.93|17605.93|17682.57|17602.57|17685.93|17605.93|17682.56|17602.56|10
1721779310000|2024-07-24 00:01:50|17682.82|17602.82|17682.95|17602.95|17683|17603|17682.24|17602.24|10
1721779320000|2024-07-24 00:02:00|17682.86|17602.86|17681.58|17601.58|17682.86|17602.86|17681.58|17601.58|8
1721779330000|2024-07-24 00:02:10|17681.4|17601.4|17681.22|17601.22|17681.4|17601.4|17680.63|17600.63|9
1721779340000|2024-07-24 00:02:20|17681.18|17601.18|17680.76|17600.76|17681.55|17601.55|17680.76|17600.76|10
1721779350000|2024-07-24 00:02:30|17681.11|17601.11|17683.18|17603.18|17683.18|17603.18|17681.11|17601.11|10
1721779360000|2024-07-24 00:02:40|17683.86|17603.86|17685.78|17605.78|17685.78|17605.78|17683.86|17603.86|9
1721779370000|2024-07-24 00:02:50|17685.99|17605.99|17689.01|17609.01|17689.18|17609.18|17685.63|17605.63|9
1721779380000|2024-07-24 00:03:00|17689.32|17609.32|17689.96|17609.96|17690.15|17610.15|17689.12|17609.12|10
1721779390000|2024-07-24 00:03:10|17689.98|17609.98|17691.12|17611.12|17691.12|17611.12|17689.95|17609.95|10
1721779400000|2024-07-24 00:03:20|17690.66|17610.66|17692.02|17612.02|17692.02|17612.02|17690.66|17610.66|8
1721779410000|2024-07-24 00:03:30|17691.96|17611.96|17693.8|17613.8|17693.8|17613.8|17691.95|17611.95|10
1721779420000|2024-07-24 00:03:40|17693.91|17613.91|17695.62|17615.62|17695.62|17615.62|17693.91|17613.91|10
1721779430000|2024-07-24 00:03:50|17695.64|17615.64|17696.88|17616.88|17696.92|17616.92|17695.64|17615.64|8
1721779440000|2024-07-24 00:04:00|17696.98|17616.98|17698.49|17618.49|17698.49|17618.49|17696.78|17616.78|10
1721779450000|2024-07-24 00:04:10|17698.44|17618.44|17700.22|17620.22|17700.22|17620.22|17698.44|17618.44|9
1721779460000|2024-07-24 00:04:20|17700.3|17620.3|17700.66|17620.66|17700.73|17620.73|17700.3|17620.3|10
1721779470000|2024-07-24 00:04:30|17700.6|17620.6|17700.36|17620.36|17700.74|17620.74|17700.26|17620.26|9
1721779480000|2024-07-24 00:04:40|17700.49|17620.49|17701.43|17621.43|17701.67|17621.67|17700.49|17620.49|10
1721779490000|2024-07-24 00:04:50|17701.46|17621.46|17702.14|17622.14|17702.22|17622.22|17701.46|17621.46|10
1721779500000|2024-07-24 00:05:00|17702.35|17622.35|17702.61|17622.61|17702.61|17622.61|17701.52|17621.52|9
1721779510000|2024-07-24 00:05:10|17702.67|17622.67|17708.08|17628.08|17708.08|17628.08|17702.6|17622.6|10
1721779520000|2024-07-24 00:05:20|17708.14|17628.14|17709.28|17629.28|17709.28|17629.28|17707.99|17627.99|10
1721779530000|2024-07-24 00:05:30|17709.3|17629.3|17708.84|17628.84|17709.3|17629.3|17708.83|17628.83|9
1721779540000|2024-07-24 00:05:40|17708.83|17628.83|17708.68|17628.68|17708.9|17628.9|17708.62|17628.62|10
1721779550000|2024-07-24 00:05:50|17707.95|17627.95|17706.41|17626.41|17707.95|17627.95|17706.41|17626.41|10
1721779560000|2024-07-24 00:06:00|17706.4|17626.4|17706.45|17626.45|17706.94|17626.94|17706.4|17626.4|9
1721779570000|2024-07-24 00:06:10|17706.54|17626.54|17704.85|17624.85|17706.54|17626.54|17704.14|17624.14|10
1721779580000|2024-07-24 00:06:20|17704.87|17624.87|17705.91|17625.91|17706.21|17626.21|17704.87|17624.87|10
1721779590000|2024-07-24 00:06:30|17705.88|17625.88|17705.42|17625.42|17705.89|17625.89|17705.37|17625.37|10
1721779600000|2024-07-24 00:06:40|17705.41|17625.41|17704.32|17624.32|17705.47|17625.47|17704.23|17624.23|10
1721779610000|2024-07-24 00:06:50|17704.4|17624.4|17703.84|17623.84|17704.4|17624.4|17703.56|17623.56|10
1721779620000|2024-07-24 00:07:00|17703.74|17623.74|17704.19|17624.19|17704.2|17624.2|17703.66|17623.66|10
1721779630000|2024-07-24 00:07:10|17703.98|17623.98|17704.09|17624.09|17704.5|17624.5|17703.92|17623.92|10
1721779640000|2024-07-24 00:07:20|17704.07|17624.07|17704.41|17624.41|17704.42|17624.42|17704.04|17624.04|9
1721779650000|2024-07-24 00:07:30|17704.4|17624.4|17705.72|17625.72|17705.72|17625.72|17704.4|17624.4|8
1721779660000|2024-07-24 00:07:40|17706.08|17626.08|17706.62|17626.62|17706.72|17626.72|17706.08|17626.08|9
1721779670000|2024-07-24 00:07:50|17706.63|17626.63|17705.77|17625.77|17706.63|17626.63|17705.65|17625.65|10
1721779680000|2024-07-24 00:08:00|17705.8|17625.8|17707.38|17627.38|17707.6|17627.6|17705.77|17625.77|10
1721779690000|2024-07-24 00:08:10|17707.43|17627.43|17708.67|17628.67|17709.26|17629.26|17707.43|17627.43|10
1721779700000|2024-07-24 00:08:20|17708.18|17628.18|17708.76|17628.76|17708.76|17628.76|17708.18|17628.18|10
1721779710000|2024-07-24 00:08:30|17708.95|17628.95|17708.1|17628.1|17708.95|17628.95|17708.01|17628.01|10
1721779720000|2024-07-24 00:08:40|17707.63|17627.63|17708.39|17628.39|17708.39|17628.39|17707.63|17627.63|9
1721779730000|2024-07-24 00:08:50|17708.54|17628.54|17709.26|17629.26|17709.26|17629.26|17708.54|17628.54|10
1721779740000|2024-07-24 00:09:00|17709.22|17629.22|17709.67|17629.67|17710.24|17630.24|17709.22|17629.22|9
1721779750000|2024-07-24 00:09:10|17709.6|17629.6|17709.23|17629.23|17709.6|17629.6|17709.19|17629.19|10
1721779760000|2024-07-24 00:09:20|17709.28|17629.28|17712.22|17632.22|17712.22|17632.22|17709.28|17629.28|10
1721779770000|2024-07-24 00:09:30|17712.28|17632.28|17713.45|17633.45|17713.82|17633.82|17712.18|17632.18|9
1721779780000|2024-07-24 00:09:40|17713.46|17633.46|17714.06|17634.06|17714.11|17634.11|17713.46|17633.46|8
1721779790000|2024-07-24 00:09:50|17714.38|17634.38|17715.7|17635.7|17715.7|17635.7|17714.38|17634.38|9
1721779800000|2024-07-24 00:10:00|17715.67|17635.67|17716.45|17636.45|17716.49|17636.49|17715.67|17635.67|9
1721779810000|2024-07-24 00:10:10|17716.47|17636.47|17718.32|17638.32|17718.32|17638.32|17716.47|17636.47|10
1721779820000|2024-07-24 00:10:20|17718.41|17638.41|17721.89|17641.89|17721.89|17641.89|17718.41|17638.41|9
1721779830000|2024-07-24 00:10:30|17722.39|17642.39|17725.03|17645.03|17725.03|17645.03|17722.39|17642.39|10
1721779840000|2024-07-24 00:10:40|17725.93|17645.93|17732.14|17652.14|17732.86|17652.86|17725.93|17645.93|10
1721779850000|2024-07-24 00:10:50|17731.82|17651.82|17731.6|17651.6|17733.11|17653.11|17731.6|17651.6|10
1721779860000|2024-07-24 00:11:00|17730.98|17650.98|17730.31|17650.31|17731.2|17651.2|17730.31|17650.31|10
1721779870000|2024-07-24 00:11:10|17729.99|17649.99|17729.65|17649.65|17729.99|17649.99|17729.03|17649.03|10
1721779880000|2024-07-24 00:11:20|17729.85|17649.85|17733.88|17653.88|17733.94|17653.94|17729.85|17649.85|9
1721779890000|2024-07-24 00:11:30|17734.11|17654.11|17733.62|17653.62|17735.14|17655.14|17733.62|17653.62|10
1721779900000|2024-07-24 00:11:40|17733.55|17653.55|17732.96|17652.96|17733.55|17653.55|17732.33|17652.33|9
1721779910000|2024-07-24 00:11:50|17732.78|17652.78|17730.92|17650.92|17732.78|17652.78|17730.69|17650.69|10
1721779920000|2024-07-24 00:12:00|17730.83|17650.83|17730.9|17650.9|17730.9|17650.9|17729.29|17649.29|10
1721779930000|2024-07-24 00:12:10|17730.99|17650.99|17727.79|17647.79|17730.99|17650.99|17727.79|17647.79|10
1721779940000|2024-07-24 00:12:20|17727.95|17647.95|17728.38|17648.38|17728.38|17648.38|17727.39|17647.39|9
1721779950000|2024-07-24 00:12:30|17728.6|17648.6|17727|17647|17728.75|17648.75|17727|17647|9
1721779960000|2024-07-24 00:12:40|17727.01|17647.01|17725.23|17645.23|17727.3|17647.3|17725.23|17645.23|10
1721779970000|2024-07-24 00:12:50|17724.75|17644.75|17725.13|17645.13|17726.23|17646.23|17724.75|17644.75|8
1721779980000|2024-07-24 00:13:00|17724.21|17644.21|17723.49|17643.49|17724.23|17644.23|17723.49|17643.49|9
1721779990000|2024-07-24 00:13:10|17723.38|17643.38|17723.06|17643.06|17723.38|17643.38|17722.84|17642.84|10
1721780000000|2024-07-24 00:13:20|17722.95|17642.95|17722.47|17642.47|17722.96|17642.96|17722.47|17642.47|10
1721780010000|2024-07-24 00:13:30|17722.33|17642.33|17721.36|17641.36|17722.33|17642.33|17721.22|17641.22|10
1721780020000|2024-07-24 00:13:40|17721.93|17641.93|17725.24|17645.24|17725.24|17645.24|17721.93|17641.93|10
1721780030000|2024-07-24 00:13:50|17725.4|17645.4|17725.56|17645.56|17725.6|17645.6|17725.4|17645.4|10
1721780040000|2024-07-24 00:14:00|17725.53|17645.53|17724.44|17644.44|17725.56|17645.56|17724.44|17644.44|9
1721780050000|2024-07-24 00:14:10|17724.49|17644.49|17722.56|17642.56|17724.78|17644.78|17722.56|17642.56|10
1721780060000|2024-07-24 00:14:20|17722.67|17642.67|17721.42|17641.42|17722.67|17642.67|17721.42|17641.42|10
1721780070000|2024-07-24 00:14:30|17721.18|17641.18|17719.88|17639.88|17721.18|17641.18|17719.88|17639.88|9
1721780080000|2024-07-24 00:14:40|17720.14|17640.14|17719.15|17639.15|17720.17|17640.17|17719.15|17639.15|9
1721780090000|2024-07-24 00:14:50|17718.68|17638.68|17719.76|17639.76|17720.7|17640.7|17718.68|17638.68|10
1721780100000|2024-07-24 00:15:00|17719.38|17639.38|17720.53|17640.53|17720.58|17640.58|17719.38|17639.38|10
1721780110000|2024-07-24 00:15:10|17720.56|17640.56|17721.02|17641.02|17721.24|17641.24|17720.56|17640.56|10
1721780120000|2024-07-24 00:15:20|17721.07|17641.07|17721.87|17641.87|17722.09|17642.09|17721.07|17641.07|10
1721780130000|2024-07-24 00:15:30|17721.93|17641.93|17720.49|17640.49|17721.93|17641.93|17720.49|17640.49|7
1721780140000|2024-07-24 00:15:40|17720.45|17640.45|17718.92|17638.92|17720.48|17640.48|17718.92|17638.92|9
1721780150000|2024-07-24 00:15:50|17718.45|17638.45|17717.19|17637.19|17718.45|17638.45|17715.75|17635.75|10
1721780160000|2024-07-24 00:16:00|17717.21|17637.21|17717.05|17637.05|17717.8|17637.8|17716.89|17636.89|10
1721780170000|2024-07-24 00:16:10|17716.98|17636.98|17716.46|17636.46|17716.98|17636.98|17716.25|17636.25|10
1721780180000|2024-07-24 00:16:20|17716.47|17636.47|17713.18|17633.18|17716.47|17636.47|17713.18|17633.18|10
1721780190000|2024-07-24 00:16:30|17713.49|17633.49|17712.99|17632.99|17713.55|17633.55|17712.94|17632.94|10
1721780200000|2024-07-24 00:16:40|17713.08|17633.08|17712.77|17632.77|17713.24|17633.24|17712.77|17632.77|10
1721780210000|2024-07-24 00:16:50|17712.7|17632.7|17712.7|17632.7|17713.02|17633.02|17712.61|17632.61|8
1721780220000|2024-07-24 00:17:00|17712.74|17632.74|17713.09|17633.09|17713.63|17633.63|17712.74|17632.74|10
1721780230000|2024-07-24 00:17:10|17713.04|17633.04|17711.78|17631.78|17713.05|17633.05|17711.78|17631.78|9
1721780240000|2024-07-24 00:17:20|17711.67|17631.67|17709.68|17629.68|17711.67|17631.67|17709.54|17629.54|10
1721780250000|2024-07-24 00:17:30|17709.7|17629.7|17706.52|17626.52|17709.7|17629.7|17706.52|17626.52|10
1721780260000|2024-07-24 00:17:40|17706.5|17626.5|17706.28|17626.28|17706.5|17626.5|17706.16|17626.16|9
1721780270000|2024-07-24 00:17:50|17706.1|17626.1|17705.74|17625.74|17706.1|17626.1|17705.56|17625.56|10
1721780280000|2024-07-24 00:18:00|17705.47|17625.47|17703.56|17623.56|17705.9|17625.9|17703.56|17623.56|10
1721780290000|2024-07-24 00:18:10|17703.25|17623.25|17702.12|17622.12|17703.49|17623.49|17702.12|17622.12|10
1721780300000|2024-07-24 00:18:20|17702.1|17622.1|17701.83|17621.83|17702.13|17622.13|17701.83|17621.83|9
1721780310000|2024-07-24 00:18:30|17701.85|17621.85|17701.66|17621.66|17701.88|17621.88|17701.66|17621.66|9
1721780320000|2024-07-24 00:18:40|17699.96|17619.96|17698.95|17618.95|17700.2|17620.2|17698.95|17618.95|9
1721780330000|2024-07-24 00:18:50|17698.88|17618.88|17699.15|17619.15|17699.23|17619.23|17698.88|17618.88|7
1721780340000|2024-07-24 00:19:00|17699.21|17619.21|17700.56|17620.56|17700.56|17620.56|17699.15|17619.15|10
1721780350000|2024-07-24 00:19:10|17700.66|17620.66|17701.42|17621.42|17701.42|17621.42|17700.64|17620.64|9
1721780360000|2024-07-24 00:19:20|17701.45|17621.45|17704.72|17624.72|17704.72|17624.72|17701.45|17621.45|10
1721780370000|2024-07-24 00:19:30|17704.88|17624.88|17707.14|17627.14|17707.31|17627.31|17704.88|17624.88|10
1721780380000|2024-07-24 00:19:40|17707.17|17627.17|17709.51|17629.51|17709.51|17629.51|17706.96|17626.96|9
1721780390000|2024-07-24 00:19:50|17709.75|17629.75|17710.16|17630.16|17710.29|17630.29|17709.7|17629.7|10
1721780400000|2024-07-24 00:20:00|17710.17|17630.17|17710.71|17630.71|17710.9|17630.9|17710.17|17630.17|10
1721780410000|2024-07-24 00:20:10|17710.75|17630.75|17715.03|17635.03|17715.03|17635.03|17710.75|17630.75|10
1721780420000|2024-07-24 00:20:20|17714.9|17634.9|17713.48|17633.48|17714.9|17634.9|17713.48|17633.48|10
1721780430000|2024-07-24 00:20:30|17713.3|17633.3|17713.58|17633.58|17713.7|17633.7|17713.16|17633.16|10
1721780440000|2024-07-24 00:20:40|17713.55|17633.55|17713.57|17633.57|17713.63|17633.63|17713.55|17633.55|10
1721780450000|2024-07-24 00:20:50|17713.5|17633.5|17708.75|17628.75|17713.5|17633.5|17708.75|17628.75|10
1721780460000|2024-07-24 00:21:00|17708.4|17628.4|17708.7|17628.7|17708.7|17628.7|17707.98|17627.98|10
1721780470000|2024-07-24 00:21:10|17708.53|17628.53|17707.97|17627.97|17708.69|17628.69|17707.97|17627.97|10
1721780480000|2024-07-24 00:21:20|17706.8|17626.8|17702.51|17622.51|17706.8|17626.8|17702.51|17622.51|10
1721780490000|2024-07-24 00:21:30|17701.97|17621.97|17697.31|17617.31|17701.97|17621.97|17697.31|17617.31|10
1721780500000|2024-07-24 00:21:40|17696.34|17616.34|17694.59|17614.59|17696.39|17616.39|17694.24|17614.24|10
1721780510000|2024-07-24 00:21:50|17694.5|17614.5|17692.86|17612.86|17694.5|17614.5|17692.86|17612.86|10
1721780520000|2024-07-24 00:22:00|17692.72|17612.72|17691.85|17611.85|17692.96|17612.96|17691.85|17611.85|10
1721780530000|2024-07-24 00:22:10|17691.69|17611.69|17689.11|17609.11|17691.69|17611.69|17689.11|17609.11|10
1721780540000|2024-07-24 00:22:20|17688.76|17608.76|17689.33|17609.33|17689.52|17609.52|17686.75|17606.75|10
1721780550000|2024-07-24 00:22:30|17689.39|17609.39|17691.58|17611.58|17691.58|17611.58|17689.32|17609.32|10
1721780560000|2024-07-24 00:22:40|17691.52|17611.52|17693.09|17613.09|17693.1|17613.1|17691.52|17611.52|10
1721780570000|2024-07-24 00:22:50|17693.15|17613.15|17691.38|17611.38|17693.15|17613.15|17691.36|17611.36|8
1721780580000|2024-07-24 00:23:00|17691.47|17611.47|17692.46|17612.46|17692.61|17612.61|17691.44|17611.44|9
1721780590000|2024-07-24 00:23:10|17692.65|17612.65|17692.82|17612.82|17693.39|17613.39|17692.65|17612.65|9
1721780600000|2024-07-24 00:23:20|17691.91|17611.91|17691.85|17611.85|17691.91|17611.91|17691.31|17611.31|10
1721780610000|2024-07-24 00:23:30|17691.82|17611.82|17690.93|17610.93|17691.82|17611.82|17690.93|17610.93|10
1721780620000|2024-07-24 00:23:40|17690.83|17610.83|17691.15|17611.15|17691.15|17611.15|17689.98|17609.98|9
1721780630000|2024-07-24 00:23:50|17691|17611|17691.82|17611.82|17691.82|17611.82|17691|17611|10
1721780640000|2024-07-24 00:24:00|17691.84|17611.84|17691.81|17611.81|17691.84|17611.84|17691.28|17611.28|10
1721780650000|2024-07-24 00:24:10|17691.82|17611.82|17691.03|17611.03|17691.82|17611.82|17691.03|17611.03|9
1721780660000|2024-07-24 00:24:20|17691.39|17611.39|17689.14|17609.14|17691.39|17611.39|17689.14|17609.14|10
1721780670000|2024-07-24 00:24:30|17688.73|17608.73|17687.37|17607.37|17688.73|17608.73|17687.23|17607.23|10
1721780680000|2024-07-24 00:24:40|17687.61|17607.61|17688.53|17608.53|17688.57|17608.57|17687.61|17607.61|10
1721780690000|2024-07-24 00:24:50|17688.68|17608.68|17687.52|17607.52|17688.71|17608.71|17687.52|17607.52|9
1721780700000|2024-07-24 00:25:00|17687.28|17607.28|17686.18|17606.18|17687.28|17607.28|17686.06|17606.06|10
1721780710000|2024-07-24 00:25:10|17686.56|17606.56|17686.81|17606.81|17686.81|17606.81|17686.46|17606.46|10
1721780720000|2024-07-24 00:25:20|17686.93|17606.93|17687.58|17607.58|17687.58|17607.58|17686.93|17606.93|9
1721780730000|2024-07-24 00:25:30|17687.41|17607.41|17687.39|17607.39|17687.43|17607.43|17687.21|17607.21|10
1721780740000|2024-07-24 00:25:40|17687.3|17607.3|17686.83|17606.83|17687.3|17607.3|17686.83|17606.83|10
1721780750000|2024-07-24 00:25:50|17686.62|17606.62|17688.17|17608.17|17689.71|17609.71|17686.62|17606.62|10
1721780760000|2024-07-24 00:26:00|17688.21|17608.21|17689.64|17609.64|17689.7|17609.7|17688.1|17608.1|10
1721780770000|2024-07-24 00:26:10|17689.62|17609.62|17689.1|17609.1|17690.57|17610.57|17689.06|17609.06|9
1721780780000|2024-07-24 00:26:20|17689.08|17609.08|17688.73|17608.73|17689.08|17609.08|17688.73|17608.73|8
1721780790000|2024-07-24 00:26:30|17688.76|17608.76|17687.93|17607.93|17689.06|17609.06|17687.93|17607.93|9
1721780800000|2024-07-24 00:26:40|17687.84|17607.84|17687.46|17607.46|17687.84|17607.84|17687.42|17607.42|10
1721780810000|2024-07-24 00:26:50|17687.47|17607.47|17685.4|17605.4|17687.47|17607.47|17685.4|17605.4|7
1721780820000|2024-07-24 00:27:00|17685.27|17605.27|17683.05|17603.05|17685.27|17605.27|17683.05|17603.05|10
1721780830000|2024-07-24 00:27:10|17683.07|17603.07|17682.59|17602.59|17683.13|17603.13|17682.49|17602.49|10
1721780840000|2024-07-24 00:27:20|17682.57|17602.57|17680.96|17600.96|17682.57|17602.57|17680.85|17600.85|10
1721780850000|2024-07-24 00:27:30|17681.02|17601.02|17679.43|17599.43|17681.1|17601.1|17679.43|17599.43|10
1721780860000|2024-07-24 00:27:40|17679.44|17599.44|17680.41|17600.41|17680.41|17600.41|17679.43|17599.43|9
1721780870000|2024-07-24 00:27:50|17680.31|17600.31|17680.08|17600.08|17680.31|17600.31|17679.97|17599.97|9
1721780880000|2024-07-24 00:28:00|17680.06|17600.06|17679.64|17599.64|17680.06|17600.06|17679.64|17599.64|8
1721780890000|2024-07-24 00:28:10|17679.7|17599.7|17678.95|17598.95|17679.7|17599.7|17678.95|17598.95|9
1721780900000|2024-07-24 00:28:20|17678.94|17598.94|17682.35|17602.35|17682.57|17602.57|17678.94|17598.94|10
1721780910000|2024-07-24 00:28:30|17682.39|17602.39|17685.28|17605.28|17685.28|17605.28|17682.39|17602.39|9
1721780920000|2024-07-24 00:28:40|17685.76|17605.76|17684.95|17604.95|17685.79|17605.79|17684.95|17604.95|10
1721780930000|2024-07-24 00:28:50|17684.91|17604.91|17686.4|17606.4|17686.53|17606.53|17684.91|17604.91|10
1721780940000|2024-07-24 00:29:00|17686.28|17606.28|17686.46|17606.46|17686.65|17606.65|17686.28|17606.28|10
1721780950000|2024-07-24 00:29:10|17686.35|17606.35|17686.15|17606.15|17686.35|17606.35|17686.06|17606.06|9
1721780960000|2024-07-24 00:29:20|17686.23|17606.23|17686.76|17606.76|17686.76|17606.76|17686.23|17606.23|9
1721780970000|2024-07-24 00:29:30|17686.7|17606.7|17687.98|17607.98|17687.98|17607.98|17686.49|17606.49|10
1721780980000|2024-07-24 00:29:40|17688.24|17608.24|17691.26|17611.26|17691.26|17611.26|17688.24|17608.24|10
1721780990000|2024-07-24 00:29:50|17691.37|17611.37|17693.6|17613.6|17693.62|17613.62|17691.37|17611.37|9
1721781000000|2024-07-24 00:30:00|17694.57|17614.57|17695.06|17615.06|17695.29|17615.29|17694.57|17614.57|10
1721781010000|2024-07-24 00:30:10|17694.72|17614.72|17694.39|17614.39|17695.11|17615.11|17694.39|17614.39|9
1721781020000|2024-07-24 00:30:20|17694.56|17614.56|17692.83|17612.83|17694.56|17614.56|17692.83|17612.83|10
1721781030000|2024-07-24 00:30:30|17692.74|17612.74|17692.58|17612.58|17693.14|17613.14|17692.58|17612.58|9
1721781040000|2024-07-24 00:30:40|17692.83|17612.83|17691.48|17611.48|17692.83|17612.83|17691.48|17611.48|8
1721781050000|2024-07-24 00:30:50|17691.63|17611.63|17693.08|17613.08|17693.45|17613.45|17691.63|17611.63|10
1721781060000|2024-07-24 00:31:00|17693.16|17613.16|17690.8|17610.8|17693.27|17613.27|17690.8|17610.8|10
1721781070000|2024-07-24 00:31:10|17690.64|17610.64|17689.02|17609.02|17690.64|17610.64|17689.02|17609.02|9
1721781080000|2024-07-24 00:31:20|17688.8|17608.8|17688.52|17608.52|17688.85|17608.85|17688.46|17608.46|8
1721781090000|2024-07-24 00:31:30|17688.47|17608.47|17687.41|17607.41|17688.52|17608.52|17687.41|17607.41|9
1721781100000|2024-07-24 00:31:40|17686.67|17606.67|17684.25|17604.25|17686.67|17606.67|17684.25|17604.25|9
1721781110000|2024-07-24 00:31:50|17684.1|17604.1|17683.51|17603.51|17684.13|17604.13|17683.46|17603.46|10
1721781120000|2024-07-24 00:32:00|17683.49|17603.49|17680.5|17600.5|17683.49|17603.49|17680.5|17600.5|10
1721781130000|2024-07-24 00:32:10|17680.53|17600.53|17681.23|17601.23|17681.54|17601.54|17680.24|17600.24|10
1721781140000|2024-07-24 00:32:20|17681.45|17601.45|17678.42|17598.42|17682.11|17602.11|17678.42|17598.42|10
1721781150000|2024-07-24 00:32:30|17678.43|17598.43|17675.52|17595.52|17678.43|17598.43|17675.52|17595.52|10
1721781160000|2024-07-24 00:32:40|17675.18|17595.18|17664.53|17584.53|17675.18|17595.18|17664.53|17584.53|10
1721781170000|2024-07-24 00:32:50|17664.48|17584.48|17657.69|17577.69|17664.48|17584.48|17657.69|17577.69|10
1721781180000|2024-07-24 00:33:00|17657.38|17577.38|17648.82|17568.82|17657.38|17577.38|17648.82|17568.82|10
1721781190000|2024-07-24 00:33:10|17648.04|17568.04|17647.52|17567.52|17648.44|17568.44|17647.52|17567.52|10
1721781200000|2024-07-24 00:33:20|17646.59|17566.59|17644.66|17564.66|17646.59|17566.59|17644.46|17564.46|10
1721781210000|2024-07-24 00:33:30|17644.01|17564.01|17645.52|17565.52|17645.52|17565.52|17643.48|17563.48|10
1721781220000|2024-07-24 00:33:40|17646.2|17566.2|17646.38|17566.38|17646.78|17566.78|17646.2|17566.2|10
1721781230000|2024-07-24 00:33:50|17646.02|17566.02|17646.2|17566.2|17646.3|17566.3|17645.56|17565.56|10
1721781240000|2024-07-24 00:34:00|17646.66|17566.66|17646.29|17566.29|17647.7|17567.7|17646.29|17566.29|10
1721781250000|2024-07-24 00:34:10|17645.16|17565.16|17643.72|17563.72|17645.41|17565.41|17643.64|17563.64|10
1721781260000|2024-07-24 00:34:20|17643.6|17563.6|17643.21|17563.21|17643.6|17563.6|17642.86|17562.86|9
1721781270000|2024-07-24 00:34:30|17643.22|17563.22|17640.94|17560.94|17643.22|17563.22|17640.94|17560.94|10
1721781280000|2024-07-24 00:34:40|17640.9|17560.9|17639.73|17559.73|17640.9|17560.9|17639.73|17559.73|10
1721781290000|2024-07-24 00:34:50|17639.37|17559.37|17638.75|17558.75|17639.37|17559.37|17638.75|17558.75|10
1721781300000|2024-07-24 00:35:00|17638.57|17558.57|17634.84|17554.84|17638.57|17558.57|17634.84|17554.84|10
1721781310000|2024-07-24 00:35:10|17634.88|17554.88|17630.83|17550.83|17636.01|17556.01|17630.76|17550.76|10
1721781320000|2024-07-24 00:35:20|17631.3|17551.3|17633.56|17553.56|17633.56|17553.56|17631.15|17551.15|10
1721781330000|2024-07-24 00:35:30|17631.97|17551.97|17634.8|17554.8|17636.25|17556.25|17631.97|17551.97|10
1721781340000|2024-07-24 00:35:40|17634.79|17554.79|17634.36|17554.36|17634.92|17554.92|17634.36|17554.36|9
1721781350000|2024-07-24 00:35:50|17634.39|17554.39|17635.08|17555.08|17635.08|17555.08|17634.26|17554.26|10
1721781360000|2024-07-24 00:36:00|17634.67|17554.67|17637.02|17557.02|17637.02|17557.02|17634.33|17554.33|10
1721781370000|2024-07-24 00:36:10|17636.96|17556.96|17637.18|17557.18|17637.2|17557.2|17636.9|17556.9|9
1721781380000|2024-07-24 00:36:20|17637.68|17557.68|17637.51|17557.51|17638.1|17558.1|17637.5|17557.5|10
1721781390000|2024-07-24 00:36:30|17637.4|17557.4|17637.72|17557.72|17637.78|17557.78|17637.35|17557.35|10
1721781400000|2024-07-24 00:36:40|17637.7|17557.7|17640.14|17560.14|17640.75|17560.75|17637.7|17557.7|9
1721781410000|2024-07-24 00:36:50|17640.11|17560.11|17642.12|17562.12|17642.12|17562.12|17640.11|17560.11|10
1721781420000|2024-07-24 00:37:00|17642.58|17562.58|17642.26|17562.26|17642.88|17562.88|17642.26|17562.26|10
1721781430000|2024-07-24 00:37:10|17642.16|17562.16|17641.15|17561.15|17642.16|17562.16|17640.97|17560.97|10
1721781440000|2024-07-24 00:37:20|17641.79|17561.79|17644.57|17564.57|17644.86|17564.86|17641.79|17561.79|10
1721781450000|2024-07-24 00:37:30|17644.29|17564.29|17643.86|17563.86|17644.61|17564.61|17643.54|17563.54|10
1721781460000|2024-07-24 00:37:40|17643.6|17563.6|17644.19|17564.19|17644.38|17564.38|17643.6|17563.6|10
1721781470000|2024-07-24 00:37:50|17644.49|17564.49|17643.05|17563.05|17644.78|17564.78|17643.05|17563.05|10
1721781480000|2024-07-24 00:38:00|17642.26|17562.26|17638.91|17558.91|17642.26|17562.26|17638.9|17558.9|10
1721781490000|2024-07-24 00:38:10|17639.77|17559.77|17638.6|17558.6|17639.99|17559.99|17638.6|17558.6|10
1721781500000|2024-07-24 00:38:20|17637.99|17557.99|17638.45|17558.45|17638.46|17558.46|17637.99|17557.99|9
1721781510000|2024-07-24 00:38:30|17638.31|17558.31|17637.85|17557.85|17638.31|17558.31|17637.59|17557.59|10
1721781520000|2024-07-24 00:38:40|17637.62|17557.62|17635.91|17555.91|17637.62|17557.62|17635.91|17555.91|10
1721781530000|2024-07-24 00:38:50|17635.8|17555.8|17637.37|17557.37|17637.37|17557.37|17635.8|17555.8|10
1721781540000|2024-07-24 00:39:00|17637.67|17557.67|17640.63|17560.63|17640.63|17560.63|17637.67|17557.67|10
1721781550000|2024-07-24 00:39:10|17640.85|17560.85|17645.61|17565.61|17646.02|17566.02|17640.85|17560.85|10
1721781560000|2024-07-24 00:39:20|17645.54|17565.54|17645.25|17565.25|17645.54|17565.54|17645.25|17565.25|8
1721781570000|2024-07-24 00:39:30|17645.22|17565.22|17645.35|17565.35|17645.42|17565.42|17645.22|17565.22|8
1721781580000|2024-07-24 00:39:40|17645.33|17565.33|17646.17|17566.17|17646.19|17566.19|17645.33|17565.33|10
1721781590000|2024-07-24 00:39:50|17646.15|17566.15|17647.03|17567.03|17647.03|17567.03|17646.06|17566.06|10
1721781600000|2024-07-24 00:40:00|17647.14|17567.14|17649.04|17569.04|17649.04|17569.04|17647.14|17567.14|9
1721781610000|2024-07-24 00:40:10|17649.03|17569.03|17647.41|17567.41|17649.03|17569.03|17647.41|17567.41|10
1721781620000|2024-07-24 00:40:20|17647.19|17567.19|17645.63|17565.63|17647.19|17567.19|17645.63|17565.63|9
1721781630000|2024-07-24 00:40:30|17645.84|17565.84|17647.56|17567.56|17647.56|17567.56|17645.84|17565.84|10
1721781640000|2024-07-24 00:40:40|17647.24|17567.24|17646.81|17566.81|17647.27|17567.27|17646.63|17566.63|10
1721781650000|2024-07-24 00:40:50|17646.8|17566.8|17646.35|17566.35|17646.85|17566.85|17646.08|17566.08|10
1721781660000|2024-07-24 00:41:00|17646.33|17566.33|17646.74|17566.74|17646.74|17566.74|17645.91|17565.91|10
1721781670000|2024-07-24 00:41:10|17646.51|17566.51|17645.79|17565.79|17646.52|17566.52|17645.69|17565.69|10
1721781680000|2024-07-24 00:41:20|17645.62|17565.62|17646.67|17566.67|17646.67|17566.67|17645.62|17565.62|10
1721781690000|2024-07-24 00:41:30|17646.7|17566.7|17647.34|17567.34|17647.34|17567.34|17646.62|17566.62|10
1721781700000|2024-07-24 00:41:40|17647.61|17567.61|17647.55|17567.55|17647.91|17567.91|17646.57|17566.57|10
1721781710000|2024-07-24 00:41:50|17647.52|17567.52|17646.93|17566.93|17647.52|17567.52|17646.92|17566.92|8
1721781720000|2024-07-24 00:42:00|17646.94|17566.94|17648.14|17568.14|17648.14|17568.14|17646.92|17566.92|7
1721781730000|2024-07-24 00:42:10|17647.96|17567.96|17646.87|17566.87|17647.96|17567.96|17646.43|17566.43|10
1721781740000|2024-07-24 00:42:20|17646.79|17566.79|17644.25|17564.25|17646.79|17566.79|17644.25|17564.25|10
1721781750000|2024-07-24 00:42:30|17644.01|17564.01|17638.49|17558.49|17644.01|17564.01|17638.49|17558.49|10
1721781760000|2024-07-24 00:42:40|17638|17558|17636.06|17556.06|17638|17558|17635.16|17555.16|10
1721781770000|2024-07-24 00:42:50|17635.9|17555.9|17632.56|17552.56|17635.9|17555.9|17632.56|17552.56|10
1721781780000|2024-07-24 00:43:00|17632.02|17552.02|17631.68|17551.68|17632.38|17552.38|17631.53|17551.53|9
1721781790000|2024-07-24 00:43:10|17631.33|17551.33|17631.86|17551.86|17631.86|17551.86|17631.06|17551.06|10
1721781800000|2024-07-24 00:43:20|17631.84|17551.84|17632.26|17552.26|17632.26|17552.26|17631.84|17551.84|10
1721781810000|2024-07-24 00:43:30|17632.31|17552.31|17631.86|17551.86|17632.37|17552.37|17631.86|17551.86|10
1721781820000|2024-07-24 00:43:40|17631.83|17551.83|17631.73|17551.73|17631.83|17551.83|17630.88|17550.88|10
1721781830000|2024-07-24 00:43:50|17631.57|17551.57|17632.68|17552.68|17632.68|17552.68|17631.18|17551.18|10
1721781840000|2024-07-24 00:44:00|17632.26|17552.26|17633.79|17553.79|17633.9|17553.9|17632.12|17552.12|10
1721781850000|2024-07-24 00:44:10|17634.05|17554.05|17629.93|17549.93|17634.05|17554.05|17629.93|17549.93|10
1721781860000|2024-07-24 00:44:20|17628.81|17548.81|17627.66|17547.66|17628.81|17548.81|17627.48|17547.48|10
1721781870000|2024-07-24 00:44:30|17628.35|17548.35|17628.33|17548.33|17628.76|17548.76|17628.33|17548.33|10
1721781880000|2024-07-24 00:44:40|17628.27|17548.27|17627.55|17547.55|17628.27|17548.27|17627.55|17547.55|10
1721781890000|2024-07-24 00:44:50|17627.48|17547.48|17624.43|17544.43|17627.49|17547.49|17624.43|17544.43|7
1721781900000|2024-07-24 00:45:00|17624.39|17544.39|17626.12|17546.12|17626.12|17546.12|17624.39|17544.39|9
1721781910000|2024-07-24 00:45:10|17627.18|17547.18|17630.6|17550.6|17630.6|17550.6|17627.18|17547.18|10
1721781920000|2024-07-24 00:45:20|17630.85|17550.85|17632.44|17552.44|17632.44|17552.44|17630.85|17550.85|10
1721781930000|2024-07-24 00:45:30|17631.8|17551.8|17634.29|17554.29|17634.48|17554.48|17631.8|17551.8|10
1721781940000|2024-07-24 00:45:40|17634.31|17554.31|17635.34|17555.34|17635.34|17555.34|17634.31|17554.31|8
1721781950000|2024-07-24 00:45:50|17635.37|17555.37|17635.3|17555.3|17635.74|17555.74|17635.3|17555.3|8
1721781960000|2024-07-24 00:46:00|17635.28|17555.28|17634.06|17554.06|17635.35|17555.35|17634.05|17554.05|10
1721781970000|2024-07-24 00:46:10|17634.44|17554.44|17638.91|17558.91|17638.91|17558.91|17634.44|17554.44|10
1721781980000|2024-07-24 00:46:20|17639.32|17559.32|17639.47|17559.47|17639.53|17559.53|17638.96|17558.96|10
1721781990000|2024-07-24 00:46:30|17639.49|17559.49|17637.62|17557.62|17639.49|17559.49|17637.53|17557.53|10
1721782000000|2024-07-24 00:46:40|17637.6|17557.6|17636.29|17556.29|17637.6|17557.6|17636.29|17556.29|10
1721782010000|2024-07-24 00:46:50|17636.17|17556.17|17632.93|17552.93|17636.17|17556.17|17632.93|17552.93|10
1721782020000|2024-07-24 00:47:00|17632.81|17552.81|17630.67|17550.67|17632.93|17552.93|17630.67|17550.67|10
1721782030000|2024-07-24 00:47:10|17630.42|17550.42|17628.42|17548.42|17630.42|17550.42|17628.11|17548.11|9
1721782040000|2024-07-24 00:47:20|17627.17|17547.17|17628.31|17548.31|17628.4|17548.4|17627.17|17547.17|10
1721782050000|2024-07-24 00:47:30|17628.38|17548.38|17632.73|17552.73|17632.73|17552.73|17628.38|17548.38|10
1721782060000|2024-07-24 00:47:40|17633.34|17553.34|17634.02|17554.02|17634.39|17554.39|17633.32|17553.32|10
1721782070000|2024-07-24 00:47:50|17633.64|17553.64|17633.8|17553.8|17633.8|17553.8|17633.2|17553.2|9
1721782080000|2024-07-24 00:48:00|17633.9|17553.9|17633.39|17553.39|17634.05|17554.05|17633.39|17553.39|10
1721782090000|2024-07-24 00:48:10|17633.37|17553.37|17633.77|17553.77|17633.79|17553.79|17633.37|17553.37|8
1721782100000|2024-07-24 00:48:20|17633.56|17553.56|17632.87|17552.87|17633.56|17553.56|17632.8|17552.8|10
1721782110000|2024-07-24 00:48:30|17633.1|17553.1|17632.4|17552.4|17633.1|17553.1|17632.27|17552.27|10
1721782120000|2024-07-24 00:48:40|17633.77|17553.77|17635.55|17555.55|17635.55|17555.55|17633.77|17553.77|10
1721782130000|2024-07-24 00:48:50|17635.3|17555.3|17634.49|17554.49|17635.3|17555.3|17634.49|17554.49|10
1721782140000|2024-07-24 00:49:00|17634.42|17554.42|17635.6|17555.6|17635.6|17555.6|17634.42|17554.42|10
1721782150000|2024-07-24 00:49:10|17636.16|17556.16|17636.47|17556.47|17636.59|17556.59|17636.09|17556.09|10
1721782160000|2024-07-24 00:49:20|17636.5|17556.5|17637.48|17557.48|17637.5|17557.5|17636.5|17556.5|10
1721782170000|2024-07-24 00:49:30|17637.49|17557.49|17637.44|17557.44|17637.51|17557.51|17636.67|17556.67|9
1721782180000|2024-07-24 00:49:40|17637.43|17557.43|17637.15|17557.15|17637.69|17557.69|17637.15|17557.15|10
1721782190000|2024-07-24 00:49:50|17637.09|17557.09|17636.14|17556.14|17637.09|17557.09|17636.11|17556.11|9
1721782200000|2024-07-24 00:50:00|17636.24|17556.24|17636.43|17556.43|17636.43|17556.43|17636.1|17556.1|10
1721782210000|2024-07-24 00:50:10|17636.74|17556.74|17637.58|17557.58|17638.15|17558.15|17636.74|17556.74|10
1721782220000|2024-07-24 00:50:20|17637.48|17557.48|17636.53|17556.53|17637.59|17557.59|17636.53|17556.53|9
1721782230000|2024-07-24 00:50:30|17636.64|17556.64|17635.42|17555.42|17636.64|17556.64|17635.42|17555.42|9
1721782240000|2024-07-24 00:50:40|17635.31|17555.31|17635.77|17555.77|17635.77|17555.77|17634.73|17554.73|10
1721782250000|2024-07-24 00:50:50|17636|17556|17635.74|17555.74|17636.39|17556.39|17635.69|17555.69|10
1721782260000|2024-07-24 00:51:00|17635.7|17555.7|17634.76|17554.76|17635.78|17555.78|17634.76|17554.76|10
1721782270000|2024-07-24 00:51:10|17634.63|17554.63|17630.74|17550.74|17634.63|17554.63|17630.74|17550.74|10
1721782280000|2024-07-24 00:51:20|17629.99|17549.99|17629.07|17549.07|17629.99|17549.99|17629.07|17549.07|10
1721782290000|2024-07-24 00:51:30|17628.97|17548.97|17627.96|17547.96|17628.97|17548.97|17627.81|17547.81|9
1721782300000|2024-07-24 00:51:40|17627.87|17547.87|17626.92|17546.92|17627.87|17547.87|17626.92|17546.92|10
1721782310000|2024-07-24 00:51:50|17627.22|17547.22|17627.09|17547.09|17627.3|17547.3|17627.04|17547.04|8
1721782320000|2024-07-24 00:52:00|17627.01|17547.01|17622.47|17542.47|17627.01|17547.01|17622.47|17542.47|10
1721782330000|2024-07-24 00:52:10|17621.99|17541.99|17618.46|17538.46|17621.99|17541.99|17618.1|17538.1|10
1721782340000|2024-07-24 00:52:20|17619.69|17539.69|17617.61|17537.61|17619.99|17539.99|17617.61|17537.61|10
1721782350000|2024-07-24 00:52:30|17616.78|17536.78|17615.62|17535.62|17616.78|17536.78|17615.62|17535.62|10
1721782360000|2024-07-24 00:52:40|17615.58|17535.58|17613.82|17533.82|17615.58|17535.58|17613.82|17533.82|9
1721782370000|2024-07-24 00:52:50|17613.81|17533.81|17614.27|17534.27|17614.3|17534.3|17613.81|17533.81|10
1721782380000|2024-07-24 00:53:00|17614.26|17534.26|17614.39|17534.39|17614.8|17534.8|17614.26|17534.26|10
1721782390000|2024-07-24 00:53:10|17614.13|17534.13|17611.8|17531.8|17614.13|17534.13|17611.8|17531.8|10
1721782400000|2024-07-24 00:53:20|17611.66|17531.66|17611.33|17531.33|17611.66|17531.66|17611.29|17531.29|8
1721782410000|2024-07-24 00:53:30|17611.37|17531.37|17611.32|17531.32|17611.66|17531.66|17610.98|17530.98|10
1721782420000|2024-07-24 00:53:40|17611.5|17531.5|17609.45|17529.45|17611.51|17531.51|17609.45|17529.45|9
1721782430000|2024-07-24 00:53:50|17609.49|17529.49|17609.61|17529.61|17609.61|17529.61|17609.08|17529.08|9
1721782440000|2024-07-24 00:54:00|17609.63|17529.63|17611.83|17531.83|17611.83|17531.83|17609.63|17529.63|9
1721782450000|2024-07-24 00:54:10|17611.89|17531.89|17613.18|17533.18|17613.21|17533.21|17611.89|17531.89|10
1721782460000|2024-07-24 00:54:20|17613.21|17533.21|17613.44|17533.44|17613.53|17533.53|17613.17|17533.17|9
1721782470000|2024-07-24 00:54:30|17613.92|17533.92|17613.11|17533.11|17613.92|17533.92|17612.86|17532.86|10
1721782480000|2024-07-24 00:54:40|17613.22|17533.22|17613.28|17533.28|17613.4|17533.4|17613.19|17533.19|9
1721782490000|2024-07-24 00:54:50|17613.53|17533.53|17611.36|17531.36|17613.7|17533.7|17611.36|17531.36|9
1721782500000|2024-07-24 00:55:00|17611.18|17531.18|17610.08|17530.08|17611.22|17531.22|17610.08|17530.08|10
1721782510000|2024-07-24 00:55:10|17610.23|17530.23|17607.92|17527.92|17610.31|17530.31|17607.92|17527.92|10
1721782520000|2024-07-24 00:55:20|17607.87|17527.87|17608.03|17528.03|17608.6|17528.6|17607.87|17527.87|9
1721782530000|2024-07-24 00:55:30|17607.87|17527.87|17609.49|17529.49|17609.49|17529.49|17607.48|17527.48|10
1721782540000|2024-07-24 00:55:40|17609.29|17529.29|17609.8|17529.8|17609.8|17529.8|17609.29|17529.29|10
1721782550000|2024-07-24 00:55:50|17609.84|17529.84|17610.02|17530.02|17610.14|17530.14|17608.8|17528.8|10
1721782560000|2024-07-24 00:56:00|17610.28|17530.28|17611.55|17531.55|17611.55|17531.55|17610.19|17530.19|10
1721782570000|2024-07-24 00:56:10|17611.59|17531.59|17611.2|17531.2|17612.71|17532.71|17611.2|17531.2|10
1721782580000|2024-07-24 00:56:20|17611.46|17531.46|17610.84|17530.84|17611.46|17531.46|17610.84|17530.84|10
1721782590000|2024-07-24 00:56:30|17610.85|17530.85|17609.83|17529.83|17610.85|17530.85|17609.76|17529.76|10
1721782600000|2024-07-24 00:56:40|17609.82|17529.82|17608.7|17528.7|17609.82|17529.82|17608.7|17528.7|10
1721782610000|2024-07-24 00:56:50|17608.72|17528.72|17608.27|17528.27|17608.72|17528.72|17608.27|17528.27|10
1721782620000|2024-07-24 00:57:00|17608.37|17528.37|17616.29|17536.29|17616.36|17536.36|17607.88|17527.88|8
1721782630000|2024-07-24 00:57:10|17616.22|17536.22|17612.67|17532.67|17616.34|17536.34|17612.67|17532.67|10
1721782640000|2024-07-24 00:57:20|17612.36|17532.36|17611.94|17531.94|17612.36|17532.36|17611.94|17531.94|9
1721782650000|2024-07-24 00:57:30|17610.69|17530.69|17609.73|17529.73|17610.69|17530.69|17609.63|17529.63|9
1721782660000|2024-07-24 00:57:40|17609.86|17529.86|17611.23|17531.23|17611.23|17531.23|17609.86|17529.86|8
1721782670000|2024-07-24 00:57:50|17610.99|17530.99|17608.51|17528.51|17610.99|17530.99|17608.51|17528.51|10
1721782680000|2024-07-24 00:58:00|17608.31|17528.31|17607.3|17527.3|17608.31|17528.31|17607.3|17527.3|9
1721782690000|2024-07-24 00:58:10|17607.44|17527.44|17606.17|17526.17|17607.44|17527.44|17606.06|17526.06|10
1721782700000|2024-07-24 00:58:20|17606.37|17526.37|17607.78|17527.78|17607.93|17527.93|17606.2|17526.2|10
1721782710000|2024-07-24 00:58:30|17608|17528|17606.58|17526.58|17608|17528|17606.48|17526.48|10
1721782720000|2024-07-24 00:58:40|17606.4|17526.4|17607.99|17527.99|17608.28|17528.28|17606.4|17526.4|10
1721782730000|2024-07-24 00:58:50|17608|17528|17607.44|17527.44|17608.02|17528.02|17607.44|17527.44|9
1721782740000|2024-07-24 00:59:00|17607.46|17527.46|17606.99|17526.99|17607.79|17527.79|17606.99|17526.99|9
1721782750000|2024-07-24 00:59:10|17607.33|17527.33|17606.19|17526.19|17607.33|17527.33|17606.19|17526.19|10
1721782760000|2024-07-24 00:59:20|17606.14|17526.14|17606.44|17526.44|17606.46|17526.46|17605.95|17525.95|9
1721782770000|2024-07-24 00:59:30|17606.5|17526.5|17606.32|17526.32|17606.57|17526.57|17606.28|17526.28|9
1721782780000|2024-07-24 00:59:40|17606.11|17526.11|17605.6|17525.6|17606.11|17526.11|17605.6|17525.6|8
1721782790000|2024-07-24 00:59:50|17605.59|17525.59|17606.03|17526.03|17606.03|17526.03|17605.59|17525.59|8
1721782800000|2024-07-24 01:00:00|17606.04|17526.04|17608.22|17528.22|17608.22|17528.22|17606.04|17526.04|10
1721782810000|2024-07-24 01:00:10|17607.9|17527.9|17612.69|17532.69|17613.26|17533.26|17607.9|17527.9|10
1721782820000|2024-07-24 01:00:20|17612.46|17532.46|17614.67|17534.67|17614.67|17534.67|17612.46|17532.46|10
1721782830000|2024-07-24 01:00:30|17617.48|17537.48|17622.77|17542.77|17623.16|17543.16|17617.48|17537.48|10
1721782840000|2024-07-24 01:00:40|17622.59|17542.59|17625.34|17545.34|17625.34|17545.34|17622.59|17542.59|9
1721782850000|2024-07-24 01:00:50|17625.73|17545.73|17627.48|17547.48|17627.48|17547.48|17625.73|17545.73|10
1721782860000|2024-07-24 01:01:00|17627.49|17547.49|17629.29|17549.29|17629.29|17549.29|17627.38|17547.38|8
1721782870000|2024-07-24 01:01:10|17629.4|17549.4|17629.8|17549.8|17629.8|17549.8|17629.4|17549.4|10
1721782880000|2024-07-24 01:01:20|17629.79|17549.79|17629.24|17549.24|17629.79|17549.79|17629.17|17549.17|10
1721782890000|2024-07-24 01:01:30|17629.37|17549.37|17632.8|17552.8|17632.8|17552.8|17629.37|17549.37|10
1721782900000|2024-07-24 01:01:40|17632.9|17552.9|17634.57|17554.57|17634.57|17554.57|17632.84|17552.84|10
1721782910000|2024-07-24 01:01:50|17635.2|17555.2|17639.18|17559.18|17639.18|17559.18|17635.2|17555.2|9
1721782920000|2024-07-24 01:02:00|17639.74|17559.74|17636.25|17556.25|17639.79|17559.79|17635.43|17555.43|10
1721782930000|2024-07-24 01:02:10|17636.35|17556.35|17636.8|17556.8|17637.2|17557.2|17636.35|17556.35|9
1721782940000|2024-07-24 01:02:20|17636.45|17556.45|17636.56|17556.56|17636.56|17556.56|17636.06|17556.06|10
1721782950000|2024-07-24 01:02:30|17636.58|17556.58|17636.68|17556.68|17636.68|17556.68|17636.58|17556.58|8
1721782960000|2024-07-24 01:02:40|17636.88|17556.88|17635.16|17555.16|17636.88|17556.88|17635.16|17555.16|10
1721782970000|2024-07-24 01:02:50|17634.49|17554.49|17630.53|17550.53|17634.49|17554.49|17630.53|17550.53|9
1721782980000|2024-07-24 01:03:00|17630.54|17550.54|17638.22|17558.22|17638.22|17558.22|17630.54|17550.54|10
1721782990000|2024-07-24 01:03:10|17638.88|17558.88|17640.37|17560.37|17640.37|17560.37|17638.88|17558.88|10
1721783000000|2024-07-24 01:03:20|17640.47|17560.47|17641.98|17561.98|17641.98|17561.98|17640.47|17560.47|10
1721783010000|2024-07-24 01:03:30|17642.39|17562.39|17642.01|17562.01|17642.39|17562.39|17641.66|17561.66|9
1721783020000|2024-07-24 01:03:40|17642|17562|17646.21|17566.21|17646.22|17566.22|17641.89|17561.89|10
1721783030000|2024-07-24 01:03:50|17646.23|17566.23|17648.06|17568.06|17648.06|17568.06|17646.22|17566.22|9
1721783040000|2024-07-24 01:04:00|17648.38|17568.38|17649.03|17569.03|17649.18|17569.18|17648.38|17568.38|9
1721783050000|2024-07-24 01:04:10|17649.28|17569.28|17649.02|17569.02|17649.34|17569.34|17649.02|17569.02|9
1721783060000|2024-07-24 01:04:20|17649.07|17569.07|17649.35|17569.35|17649.35|17569.35|17649.07|17569.07|9
1721783070000|2024-07-24 01:04:30|17649.65|17569.65|17650.75|17570.75|17651.04|17571.04|17649.65|17569.65|9
1721783080000|2024-07-24 01:04:40|17651.99|17571.99|17657.19|17577.19|17657.19|17577.19|17651.99|17571.99|10
1721783090000|2024-07-24 01:04:50|17657.55|17577.55|17661.07|17581.07|17661.07|17581.07|17657.55|17577.55|10
1721783100000|2024-07-24 01:05:00|17661.5|17581.5|17666.46|17586.46|17666.46|17586.46|17661.5|17581.5|9
1721783110000|2024-07-24 01:05:10|17666.7|17586.7|17667.74|17587.74|17667.74|17587.74|17666.7|17586.7|9
1721783120000|2024-07-24 01:05:20|17668.72|17588.72|17671.21|17591.21|17671.21|17591.21|17668.72|17588.72|9
1721783130000|2024-07-24 01:05:30|17671.45|17591.45|17670.25|17590.25|17671.73|17591.73|17670.17|17590.17|10
1721783140000|2024-07-24 01:05:40|17670.53|17590.53|17677.08|17597.08|17677.08|17597.08|17670.46|17590.46|10
1721783150000|2024-07-24 01:05:50|17677.07|17597.07|17678.21|17598.21|17678.21|17598.21|17677.07|17597.07|10
1721783160000|2024-07-24 01:06:00|17678.74|17598.74|17684.44|17604.44|17684.44|17604.44|17678.74|17598.74|10
1721783170000|2024-07-24 01:06:10|17684.43|17604.43|17683.23|17603.23|17684.43|17604.43|17683.23|17603.23|9
1721783180000|2024-07-24 01:06:20|17683.13|17603.13|17679.7|17599.7|17683.13|17603.13|17679.7|17599.7|9
1721783190000|2024-07-24 01:06:30|17679.38|17599.38|17678.67|17598.67|17679.44|17599.44|17678.65|17598.65|9
1721783200000|2024-07-24 01:06:40|17678.68|17598.68|17677.92|17597.92|17678.68|17598.68|17677.9|17597.9|10
1721783210000|2024-07-24 01:06:50|17676.99|17596.99|17675.53|17595.53|17676.99|17596.99|17675.53|17595.53|8
1721783220000|2024-07-24 01:07:00|17675.07|17595.07|17673.52|17593.52|17675.07|17595.07|17673.52|17593.52|9
1721783230000|2024-07-24 01:07:10|17673.41|17593.41|17672.18|17592.18|17673.48|17593.48|17672.18|17592.18|9
1721783240000|2024-07-24 01:07:20|17672.02|17592.02|17665.79|17585.79|17672.04|17592.04|17665.79|17585.79|10
1721783250000|2024-07-24 01:07:30|17665.6|17585.6|17668.19|17588.19|17670.07|17590.07|17665.6|17585.6|10
1721783260000|2024-07-24 01:07:40|17667.21|17587.21|17665.83|17585.83|17667.21|17587.21|17665.78|17585.78|9
1721783270000|2024-07-24 01:07:50|17665.82|17585.82|17666.81|17586.81|17666.81|17586.81|17665.82|17585.82|10
1721783280000|2024-07-24 01:08:00|17667.03|17587.03|17665.97|17585.97|17667.03|17587.03|17665.97|17585.97|10
1721783290000|2024-07-24 01:08:10|17665.96|17585.96|17665.89|17585.89|17666.01|17586.01|17665.81|17585.81|10
1721783300000|2024-07-24 01:08:20|17666.05|17586.05|17666.93|17586.93|17667.81|17587.81|17665.54|17585.54|9
1721783310000|2024-07-24 01:08:30|17666.83|17586.83|17668.42|17588.42|17668.42|17588.42|17666.57|17586.57|10
1721783320000|2024-07-24 01:08:40|17668.33|17588.33|17659|17579|17668.33|17588.33|17659|17579|10
1721783330000|2024-07-24 01:08:50|17659.04|17579.04|17656.29|17576.29|17659.04|17579.04|17656.29|17576.29|10
1721783340000|2024-07-24 01:09:00|17656|17576|17656.94|17576.94|17656.94|17576.94|17655.08|17575.08|10
1721783350000|2024-07-24 01:09:10|17657.36|17577.36|17661.17|17581.17|17661.23|17581.23|17657.36|17577.36|10
1721783360000|2024-07-24 01:09:20|17661.57|17581.57|17663.57|17583.57|17663.57|17583.57|17661.51|17581.51|9
1721783370000|2024-07-24 01:09:30|17663.58|17583.58|17664.61|17584.61|17664.61|17584.61|17663.57|17583.57|10
1721783380000|2024-07-24 01:09:40|17665.06|17585.06|17667.33|17587.33|17667.33|17587.33|17665.06|17585.06|10
1721783390000|2024-07-24 01:09:50|17667.29|17587.29|17666.38|17586.38|17667.53|17587.53|17666.38|17586.38|9
1721783400000|2024-07-24 01:10:00|17666.15|17586.15|17665.29|17585.29|17666.15|17586.15|17664.8|17584.8|10
1721783410000|2024-07-24 01:10:10|17665.01|17585.01|17664.99|17584.99|17665.13|17585.13|17664.99|17584.99|9
1721783420000|2024-07-24 01:10:20|17664.97|17584.97|17666.33|17586.33|17666.33|17586.33|17664.91|17584.91|9
1721783430000|2024-07-24 01:10:30|17666.66|17586.66|17666.43|17586.43|17667.02|17587.02|17666.28|17586.28|10
1721783440000|2024-07-24 01:10:40|17666.44|17586.44|17667.61|17587.61|17667.61|17587.61|17666.44|17586.44|9
1721783450000|2024-07-24 01:10:50|17667.87|17587.87|17666.78|17586.78|17668.41|17588.41|17666.78|17586.78|10
1721783460000|2024-07-24 01:11:00|17666.72|17586.72|17669.27|17589.27|17669.27|17589.27|17666.43|17586.43|9
1721783470000|2024-07-24 01:11:10|17669.34|17589.34|17670.46|17590.46|17670.75|17590.75|17669.34|17589.34|8
1721783480000|2024-07-24 01:11:20|17670.37|17590.37|17671.03|17591.03|17671.03|17591.03|17670.37|17590.37|10
1721783490000|2024-07-24 01:11:30|17671.05|17591.05|17671.76|17591.76|17671.76|17591.76|17671.05|17591.05|10
1721783500000|2024-07-24 01:11:40|17671.87|17591.87|17672.83|17592.83|17672.83|17592.83|17671.53|17591.53|10
1721783510000|2024-07-24 01:11:50|17673.65|17593.65|17674.34|17594.34|17674.35|17594.35|17673.65|17593.65|10
1721783520000|2024-07-24 01:12:00|17674.31|17594.31|17674.06|17594.06|17674.44|17594.44|17674.06|17594.06|10
1721783530000|2024-07-24 01:12:10|17673.66|17593.66|17671.75|17591.75|17673.66|17593.66|17671.75|17591.75|10
1721783540000|2024-07-24 01:12:20|17671.29|17591.29|17670.73|17590.73|17671.31|17591.31|17670.73|17590.73|10
1721783550000|2024-07-24 01:12:30|17674.07|17594.07|17669.99|17589.99|17674.07|17594.07|17669.99|17589.99|10
1721783560000|2024-07-24 01:12:40|17669.6|17589.6|17668.8|17588.8|17669.62|17589.62|17668.8|17588.8|10
1721783570000|2024-07-24 01:12:50|17668.9|17588.9|17666.89|17586.89|17668.9|17588.9|17666.89|17586.89|10
1721783580000|2024-07-24 01:13:00|17667.13|17587.13|17666.09|17586.09|17667.42|17587.42|17666.09|17586.09|9
1721783590000|2024-07-24 01:13:10|17665.72|17585.72|17666.54|17586.54|17666.56|17586.56|17665.72|17585.72|9
1721783600000|2024-07-24 01:13:20|17666.29|17586.29|17665.78|17585.78|17666.31|17586.31|17665.78|17585.78|9
1721783610000|2024-07-24 01:13:30|17665.75|17585.75|17663.27|17583.27|17665.75|17585.75|17663.27|17583.27|9
1721783620000|2024-07-24 01:13:40|17663.06|17583.06|17663.59|17583.59|17663.59|17583.59|17662.93|17582.93|10
1721783630000|2024-07-24 01:13:50|17663.63|17583.63|17663.39|17583.39|17664.14|17584.14|17663.39|17583.39|10
1721783640000|2024-07-24 01:14:00|17662.31|17582.31|17661|17581|17662.31|17582.31|17661|17581|10
1721783650000|2024-07-24 01:14:10|17661.23|17581.23|17661.63|17581.63|17661.63|17581.63|17660.98|17580.98|9
1721783660000|2024-07-24 01:14:20|17661.67|17581.67|17660.62|17580.62|17661.74|17581.74|17660.52|17580.52|10
1721783670000|2024-07-24 01:14:30|17660.66|17580.66|17660.2|17580.2|17660.92|17580.92|17660.05|17580.05|10
1721783680000|2024-07-24 01:14:40|17660.18|17580.18|17660.71|17580.71|17660.81|17580.81|17660.09|17580.09|10
1721783690000|2024-07-24 01:14:50|17660.44|17580.44|17660.74|17580.74|17661.37|17581.37|17660.44|17580.44|10
1721783700000|2024-07-24 01:15:00|17660.82|17580.82|17660.4|17580.4|17661.11|17581.11|17660.4|17580.4|9
1721783710000|2024-07-24 01:15:10|17659.98|17579.98|17659.05|17579.05|17659.98|17579.98|17659.01|17579.01|10
1721783720000|2024-07-24 01:15:20|17658.84|17578.84|17658.42|17578.42|17658.84|17578.84|17658.14|17578.14|9
1721783730000|2024-07-24 01:15:30|17658.49|17578.49|17660.19|17580.19|17660.19|17580.19|17658.49|17578.49|9
1721783740000|2024-07-24 01:15:40|17660.18|17580.18|17658.95|17578.95|17660.34|17580.34|17658.95|17578.95|8
1721783750000|2024-07-24 01:15:50|17658.96|17578.96|17658.3|17578.3|17658.96|17578.96|17658.27|17578.27|8
1721783760000|2024-07-24 01:16:00|17658.29|17578.29|17659.38|17579.38|17659.38|17579.38|17658.29|17578.29|9
1721783770000|2024-07-24 01:16:10|17659.56|17579.56|17659.4|17579.4|17660.5|17580.5|17659.29|17579.29|10
1721783780000|2024-07-24 01:16:20|17659.56|17579.56|17660.57|17580.57|17660.57|17580.57|17659.41|17579.41|10
1721783790000|2024-07-24 01:16:30|17660.46|17580.46|17660.52|17580.52|17660.89|17580.89|17660.29|17580.29|10
1721783800000|2024-07-24 01:16:40|17660.6|17580.6|17662.47|17582.47|17662.52|17582.52|17660.6|17580.6|10
1721783810000|2024-07-24 01:16:50|17662.52|17582.52|17663.07|17583.07|17663.53|17583.53|17662.52|17582.52|8
1721783820000|2024-07-24 01:17:00|17663.41|17583.41|17661.68|17581.68|17663.43|17583.43|17661.68|17581.68|10
1721783830000|2024-07-24 01:17:10|17661.66|17581.66|17661.12|17581.12|17662.03|17582.03|17660.98|17580.98|10
1721783840000|2024-07-24 01:17:20|17661.1|17581.1|17660.16|17580.16|17661.1|17581.1|17660.16|17580.16|6
1721783850000|2024-07-24 01:17:30|17659.35|17579.35|17658.43|17578.43|17659.35|17579.35|17658.43|17578.43|10
1721783860000|2024-07-24 01:17:40|17658.64|17578.64|17656.37|17576.37|17658.64|17578.64|17656.37|17576.37|9
1721783870000|2024-07-24 01:17:50|17656.12|17576.12|17651.5|17571.5|17656.14|17576.14|17651.5|17571.5|10
1721783880000|2024-07-24 01:18:00|17651.41|17571.41|17637.16|17557.16|17651.41|17571.41|17637.16|17557.16|10
1721783890000|2024-07-24 01:18:10|17636.96|17556.96|17640.92|17560.92|17640.92|17560.92|17636.96|17556.96|10
1721783900000|2024-07-24 01:18:20|17640.29|17560.29|17643.08|17563.08|17643.08|17563.08|17639.62|17559.62|9
1721783910000|2024-07-24 01:18:30|17643.32|17563.32|17643.44|17563.44|17643.61|17563.61|17643.1|17563.1|10
1721783920000|2024-07-24 01:18:40|17643.46|17563.46|17645.5|17565.5|17645.5|17565.5|17643.44|17563.44|10
1721783930000|2024-07-24 01:18:50|17645.7|17565.7|17647.52|17567.52|17647.52|17567.52|17645.7|17565.7|10
1721783940000|2024-07-24 01:19:00|17647.3|17567.3|17648.25|17568.25|17648.25|17568.25|17647.18|17567.18|10
1721783950000|2024-07-24 01:19:10|17648.36|17568.36|17649.58|17569.58|17649.62|17569.62|17648.36|17568.36|9
1721783960000|2024-07-24 01:19:20|17649.55|17569.55|17648.93|17568.93|17649.55|17569.55|17648.33|17568.33|10
1721783970000|2024-07-24 01:19:30|17648.74|17568.74|17647.43|17567.43|17648.74|17568.74|17647.43|17567.43|10
1721783980000|2024-07-24 01:19:40|17647.69|17567.69|17648.91|17568.91|17648.91|17568.91|17647.55|17567.55|8
1721783990000|2024-07-24 01:19:50|17649.39|17569.39|17652.98|17572.98|17652.98|17572.98|17649.39|17569.39|10
1721784000000|2024-07-24 01:20:00|17653.12|17573.12|17658.55|17578.55|17658.55|17578.55|17653.12|17573.12|10
1721784010000|2024-07-24 01:20:10|17658.27|17578.27|17657.41|17577.41|17658.27|17578.27|17657.41|17577.41|10
1721784020000|2024-07-24 01:20:20|17657.73|17577.73|17659.96|17579.96|17659.96|17579.96|17657.73|17577.73|10
1721784030000|2024-07-24 01:20:30|17660.93|17580.93|17666.08|17586.08|17666.08|17586.08|17660.93|17580.93|10
1721784040000|2024-07-24 01:20:40|17667.13|17587.13|17668.81|17588.81|17668.81|17588.81|17667.13|17587.13|9
1721784050000|2024-07-24 01:20:50|17669.87|17589.87|17672.94|17592.94|17672.94|17592.94|17669.41|17589.41|10
1721784060000|2024-07-24 01:21:00|17673.41|17593.41|17677.12|17597.12|17677.12|17597.12|17673.41|17593.41|10
1721784070000|2024-07-24 01:21:10|17676.89|17596.89|17678.71|17598.71|17678.71|17598.71|17676.89|17596.89|9
1721784080000|2024-07-24 01:21:20|17679.13|17599.13|17681.11|17601.11|17681.11|17601.11|17679.13|17599.13|10
1721784090000|2024-07-24 01:21:30|17681.1|17601.1|17681.61|17601.61|17681.66|17601.66|17681.1|17601.1|10
1721784100000|2024-07-24 01:21:40|17681.27|17601.27|17686.94|17606.94|17686.94|17606.94|17681.27|17601.27|10
1721784110000|2024-07-24 01:21:50|17687.06|17607.06|17688.79|17608.79|17688.79|17608.79|17686.95|17606.95|9
1721784120000|2024-07-24 01:22:00|17690.18|17610.18|17690.74|17610.74|17690.74|17610.74|17689.87|17609.87|10
1721784130000|2024-07-24 01:22:10|17690.71|17610.71|17692.16|17612.16|17692.52|17612.52|17690.71|17610.71|9
1721784140000|2024-07-24 01:22:20|17692|17612|17693.55|17613.55|17693.55|17613.55|17692|17612|10
1721784150000|2024-07-24 01:22:30|17693.66|17613.66|17693.61|17613.61|17693.66|17613.66|17693.59|17613.59|10
1721784160000|2024-07-24 01:22:40|17693.18|17613.18|17691.93|17611.93|17693.18|17613.18|17691.93|17611.93|9
1721784170000|2024-07-24 01:22:50|17691.34|17611.34|17692.18|17612.18|17692.18|17612.18|17690.57|17610.57|10
1721784180000|2024-07-24 01:23:00|17692.04|17612.04|17690.67|17610.67|17692.28|17612.28|17690.64|17610.64|10
1721784190000|2024-07-24 01:23:10|17690.75|17610.75|17690.54|17610.54|17690.91|17610.91|17690.29|17610.29|10
1721784200000|2024-07-24 01:23:20|17694.31|17614.31|17694.05|17614.05|17694.31|17614.31|17693.92|17613.92|8
1721784210000|2024-07-24 01:23:30|17693.96|17613.96|17692.8|17612.8|17694.01|17614.01|17692.68|17612.68|10
1721784220000|2024-07-24 01:23:40|17692.94|17612.94|17694.58|17614.58|17694.95|17614.95|17692.78|17612.78|10
1721784230000|2024-07-24 01:23:50|17694.56|17614.56|17694.16|17614.16|17694.79|17614.79|17694.16|17614.16|9
1721784240000|2024-07-24 01:24:00|17694.04|17614.04|17694.04|17614.04|17694.16|17614.16|17693.96|17613.96|9
1721784250000|2024-07-24 01:24:10|17693.9|17613.9|17693.56|17613.56|17694.13|17614.13|17693.56|17613.56|9
1721784260000|2024-07-24 01:24:20|17693.42|17613.42|17691.02|17611.02|17693.49|17613.49|17691.02|17611.02|10
1721784270000|2024-07-24 01:24:30|17690.87|17610.87|17689.38|17609.38|17690.87|17610.87|17689.38|17609.38|10
1721784280000|2024-07-24 01:24:40|17689.49|17609.49|17688.97|17608.97|17689.5|17609.5|17688.91|17608.91|9
1721784290000|2024-07-24 01:24:50|17689.28|17609.28|17690.04|17610.04|17690.45|17610.45|17689.28|17609.28|10
1721784300000|2024-07-24 01:25:00|17690.3|17610.3|17690.02|17610.02|17690.33|17610.33|17690.02|17610.02|8
1721784310000|2024-07-24 01:25:10|17690.06|17610.06|17690.36|17610.36|17690.48|17610.48|17689.96|17609.96|10
1721784320000|2024-07-24 01:25:20|17690.57|17610.57|17691.11|17611.11|17691.11|17611.11|17690.16|17610.16|10
1721784330000|2024-07-24 01:25:30|17690.97|17610.97|17691.54|17611.54|17691.54|17611.54|17690.97|17610.97|8
1721784340000|2024-07-24 01:25:40|17691.55|17611.55|17693.06|17613.06|17693.06|17613.06|17691.55|17611.55|10
1721784350000|2024-07-24 01:25:50|17693.03|17613.03|17692.62|17612.62|17693.04|17613.04|17692.62|17612.62|9
1721784360000|2024-07-24 01:26:00|17692.73|17612.73|17692.94|17612.94|17693.42|17613.42|17692.67|17612.67|10
1721784370000|2024-07-24 01:26:10|17692.93|17612.93|17693.89|17613.89|17693.89|17613.89|17692.93|17612.93|9
1721784380000|2024-07-24 01:26:20|17693.96|17613.96|17694.23|17614.23|17694.5|17614.5|17693.96|17613.96|10
1721784390000|2024-07-24 01:26:30|17693.93|17613.93|17694.21|17614.21|17694.21|17614.21|17693.34|17613.34|9
1721784400000|2024-07-24 01:26:40|17694.09|17614.09|17695.68|17615.68|17695.68|17615.68|17694.07|17614.07|9
1721784410000|2024-07-24 01:26:50|17695.81|17615.81|17699.62|17619.62|17699.62|17619.62|17695.81|17615.81|10
1721784420000|2024-07-24 01:27:00|17700.27|17620.27|17702.36|17622.36|17702.36|17622.36|17700.27|17620.27|10
1721784430000|2024-07-24 01:27:10|17702.44|17622.44|17703.36|17623.36|17703.36|17623.36|17702.29|17622.29|10
1721784440000|2024-07-24 01:27:20|17703.7|17623.7|17703.62|17623.62|17703.7|17623.7|17702.88|17622.88|10
1721784450000|2024-07-24 01:27:30|17703.43|17623.43|17703.57|17623.57|17703.87|17623.87|17703.28|17623.28|9
1721784460000|2024-07-24 01:27:40|17703.59|17623.59|17703.61|17623.61|17703.77|17623.77|17703.23|17623.23|8
1721784470000|2024-07-24 01:27:50|17703.48|17623.48|17701.62|17621.62|17703.48|17623.48|17701.62|17621.62|10
1721784480000|2024-07-24 01:28:00|17701.53|17621.53|17700.64|17620.64|17701.53|17621.53|17700.59|17620.59|9
1721784490000|2024-07-24 01:28:10|17700.98|17620.98|17701.9|17621.9|17702.11|17622.11|17700.98|17620.98|10
1721784500000|2024-07-24 01:28:20|17702.06|17622.06|17704.24|17624.24|17704.24|17624.24|17702.06|17622.06|10
1721784510000|2024-07-24 01:28:30|17704.2|17624.2|17699.41|17619.41|17704.2|17624.2|17699.4|17619.4|10
1721784520000|2024-07-24 01:28:40|17699.47|17619.47|17699.58|17619.58|17699.58|17619.58|17699.13|17619.13|8
1721784530000|2024-07-24 01:28:50|17699.63|17619.63|17701.38|17621.38|17701.38|17621.38|17699.63|17619.63|10
1721784540000|2024-07-24 01:29:00|17701.2|17621.2|17698.93|17618.93|17701.2|17621.2|17698.93|17618.93|10
1721784550000|2024-07-24 01:29:10|17698.84|17618.84|17696.34|17616.34|17698.84|17618.84|17696.34|17616.34|10
1721784560000|2024-07-24 01:29:20|17695.74|17615.74|17690.08|17610.08|17695.74|17615.74|17690.08|17610.08|10
1721784570000|2024-07-24 01:29:30|17689.54|17609.54|17689.13|17609.13|17689.54|17609.54|17688.88|17608.88|10
1721784580000|2024-07-24 01:29:40|17689.88|17609.88|17690.32|17610.32|17690.72|17610.72|17689.88|17609.88|9
1721784590000|2024-07-24 01:29:50|17690.38|17610.38|17690.31|17610.31|17690.39|17610.39|17690.23|17610.23|9
1721784600000|2024-07-24 01:30:00|17690.37|17610.37|17694.34|17614.34|17694.34|17614.34|17690.31|17610.31|10
1721784610000|2024-07-24 01:30:10|17693.93|17613.93|17694.62|17614.62|17694.62|17614.62|17693.36|17613.36|10
1721784620000|2024-07-24 01:30:20|17694.65|17614.65|17694.23|17614.23|17694.85|17614.85|17694.12|17614.12|10
1721784630000|2024-07-24 01:30:30|17694.21|17614.21|17693.1|17613.1|17694.21|17614.21|17693.09|17613.09|10
1721784640000|2024-07-24 01:30:40|17693.36|17613.36|17694.97|17614.97|17694.97|17614.97|17693.36|17613.36|10
1721784650000|2024-07-24 01:30:50|17694.64|17614.64|17695.56|17615.56|17695.56|17615.56|17693.97|17613.97|10
1721784660000|2024-07-24 01:31:00|17695.62|17615.62|17699.3|17619.3|17699.3|17619.3|17695.52|17615.52|10
1721784670000|2024-07-24 01:31:10|17699.29|17619.29|17699.57|17619.57|17699.9|17619.9|17699.29|17619.29|10
1721784680000|2024-07-24 01:31:20|17699.67|17619.67|17701.55|17621.55|17701.95|17621.95|17699.67|17619.67|10
1721784690000|2024-07-24 01:31:30|17702.13|17622.13|17705.18|17625.18|17705.4|17625.4|17702.13|17622.13|10
1721784700000|2024-07-24 01:31:40|17705.12|17625.12|17703.85|17623.85|17706.14|17626.14|17703.85|17623.85|9
1721784710000|2024-07-24 01:31:50|17703.54|17623.54|17702.7|17622.7|17703.54|17623.54|17702.67|17622.67|9
1721784720000|2024-07-24 01:32:00|17702.26|17622.26|17701.29|17621.29|17702.26|17622.26|17701.29|17621.29|10
1721784730000|2024-07-24 01:32:10|17700.83|17620.83|17699.26|17619.26|17700.83|17620.83|17699.23|17619.23|10
1721784740000|2024-07-24 01:32:20|17699.22|17619.22|17696.12|17616.12|17699.22|17619.22|17696.12|17616.12|10
1721784750000|2024-07-24 01:32:30|17695.89|17615.89|17693.78|17613.78|17696.13|17616.13|17693.78|17613.78|10
1721784760000|2024-07-24 01:32:40|17693.85|17613.85|17693.01|17613.01|17694.03|17614.03|17692.99|17612.99|10
1721784770000|2024-07-24 01:32:50|17693.02|17613.02|17691.3|17611.3|17693.02|17613.02|17691.25|17611.25|10
1721784780000|2024-07-24 01:33:00|17690.27|17610.27|17689.68|17609.68|17690.73|17610.73|17689.68|17609.68|10
1721784790000|2024-07-24 01:33:10|17689.19|17609.19|17685.26|17605.26|17689.19|17609.19|17685.26|17605.26|10
1721784800000|2024-07-24 01:33:20|17685.13|17605.13|17684.91|17604.91|17685.41|17605.41|17684.72|17604.72|10
1721784810000|2024-07-24 01:33:30|17684.85|17604.85|17686.73|17606.73|17687.1|17607.1|17684.05|17604.05|9
1721784820000|2024-07-24 01:33:40|17686.81|17606.81|17684.49|17604.49|17686.81|17606.81|17684.49|17604.49|10
1721784830000|2024-07-24 01:33:50|17684.59|17604.59|17683.82|17603.82|17684.59|17604.59|17683.1|17603.1|9
1721784840000|2024-07-24 01:34:00|17684.52|17604.52|17683.94|17603.94|17684.93|17604.93|17683.94|17603.94|9
1721784850000|2024-07-24 01:34:10|17683.89|17603.89|17683.45|17603.45|17684.11|17604.11|17683.07|17603.07|10
1721784860000|2024-07-24 01:34:20|17683.4|17603.4|17684.78|17604.78|17684.91|17604.91|17683.4|17603.4|10
1721784870000|2024-07-24 01:34:30|17684.84|17604.84|17683.69|17603.69|17684.84|17604.84|17683.69|17603.69|10
1721784880000|2024-07-24 01:34:40|17682.64|17602.64|17683.91|17603.91|17683.91|17603.91|17682.64|17602.64|10
1721784890000|2024-07-24 01:34:50|17684.06|17604.06|17684.67|17604.67|17684.67|17604.67|17684.06|17604.06|9
1721784900000|2024-07-24 01:35:00|17685.11|17605.11|17683.54|17603.54|17685.49|17605.49|17683.54|17603.54|10
1721784910000|2024-07-24 01:35:10|17683.52|17603.52|17684.91|17604.91|17684.91|17604.91|17683.52|17603.52|10
1721784920000|2024-07-24 01:35:20|17685|17605|17684.77|17604.77|17685.01|17605.01|17684.51|17604.51|9
1721784930000|2024-07-24 01:35:30|17684.67|17604.67|17683.33|17603.33|17684.67|17604.67|17683.33|17603.33|10
1721784940000|2024-07-24 01:35:40|17683.35|17603.35|17683.13|17603.13|17683.54|17603.54|17682.94|17602.94|8
1721784950000|2024-07-24 01:35:50|17683.04|17603.04|17682.18|17602.18|17683.11|17603.11|17682.18|17602.18|9
1721784960000|2024-07-24 01:36:00|17682.22|17602.22|17677.86|17597.86|17682.22|17602.22|17677.86|17597.86|10
1721784970000|2024-07-24 01:36:10|17677.71|17597.71|17675.43|17595.43|17677.72|17597.72|17675.27|17595.27|10
1721784980000|2024-07-24 01:36:20|17675.44|17595.44|17674.7|17594.7|17675.49|17595.49|17674.52|17594.52|10
1721784990000|2024-07-24 01:36:30|17674.75|17594.75|17673|17593|17674.75|17594.75|17673|17593|10
1721785000000|2024-07-24 01:36:40|17672.88|17592.88|17673.27|17593.27|17673.27|17593.27|17672.88|17592.88|9
1721785010000|2024-07-24 01:36:50|17673.3|17593.3|17672.09|17592.09|17673.3|17593.3|17672.02|17592.02|10
1721785020000|2024-07-24 01:37:00|17672.22|17592.22|17670.38|17590.38|17672.29|17592.29|17670.38|17590.38|10
1721785030000|2024-07-24 01:37:10|17670.23|17590.23|17673.05|17593.05|17673.05|17593.05|17670.23|17590.23|10
1721785040000|2024-07-24 01:37:20|17673.21|17593.21|17674.02|17594.02|17674.28|17594.28|17673.21|17593.21|10
1721785050000|2024-07-24 01:37:30|17674.01|17594.01|17673.28|17593.28|17674.01|17594.01|17672.58|17592.58|10
1721785060000|2024-07-24 01:37:40|17673.7|17593.7|17674.01|17594.01|17674.02|17594.02|17673.7|17593.7|10
1721785070000|2024-07-24 01:37:50|17674.1|17594.1|17673.91|17593.91|17674.26|17594.26|17673.91|17593.91|10
1721785080000|2024-07-24 01:38:00|17673.82|17593.82|17673.96|17593.96|17673.96|17593.96|17673.45|17593.45|10
1721785090000|2024-07-24 01:38:10|17673.71|17593.71|17673.9|17593.9|17673.9|17593.9|17673.52|17593.52|10
1721785100000|2024-07-24 01:38:20|17673.81|17593.81|17672.58|17592.58|17673.81|17593.81|17672.47|17592.47|10
1721785110000|2024-07-24 01:38:30|17672.23|17592.23|17672.41|17592.41|17672.54|17592.54|17671.88|17591.88|10
1721785120000|2024-07-24 01:38:40|17672.51|17592.51|17671.77|17591.77|17672.75|17592.75|17671.77|17591.77|10
1721785130000|2024-07-24 01:38:50|17671.96|17591.96|17671.43|17591.43|17672.13|17592.13|17671.43|17591.43|10
1721785140000|2024-07-24 01:39:00|17671.5|17591.5|17669.87|17589.87|17671.52|17591.52|17669.87|17589.87|10
1721785150000|2024-07-24 01:39:10|17669.97|17589.97|17668.47|17588.47|17670.25|17590.25|17668.47|17588.47|9
1721785160000|2024-07-24 01:39:20|17667.96|17587.96|17664|17584|17667.96|17587.96|17663.88|17583.88|10
1721785170000|2024-07-24 01:39:30|17663.46|17583.46|17665.05|17585.05|17665.46|17585.46|17663.46|17583.46|9
1721785180000|2024-07-24 01:39:40|17665.31|17585.31|17663.1|17583.1|17665.31|17585.31|17663.1|17583.1|10
1721785190000|2024-07-24 01:39:50|17663.11|17583.11|17660.91|17580.91|17663.11|17583.11|17660.91|17580.91|8
1721785200000|2024-07-24 01:40:00|17660.64|17580.64|17660.99|17580.99|17660.99|17580.99|17660.39|17580.39|10
1721785210000|2024-07-24 01:40:10|17660.97|17580.97|17659.94|17579.94|17660.97|17580.97|17659.75|17579.75|10
1721785220000|2024-07-24 01:40:20|17659.89|17579.89|17655.76|17575.76|17659.89|17579.89|17655.76|17575.76|9
1721785230000|2024-07-24 01:40:30|17654.33|17574.33|17649.2|17569.2|17654.33|17574.33|17649.2|17569.2|10
1721785240000|2024-07-24 01:40:40|17649.33|17569.33|17648.8|17568.8|17649.48|17569.48|17648.8|17568.8|9
1721785250000|2024-07-24 01:40:50|17649.08|17569.08|17646.34|17566.34|17649.08|17569.08|17646.34|17566.34|10
1721785260000|2024-07-24 01:41:00|17646.18|17566.18|17644.42|17564.42|17646.18|17566.18|17644.42|17564.42|10
1721785270000|2024-07-24 01:41:10|17641.99|17561.99|17638.79|17558.79|17641.99|17561.99|17638.79|17558.79|10
1721785280000|2024-07-24 01:41:20|17638.34|17558.34|17637.63|17557.63|17638.44|17558.44|17637.05|17557.05|10
1721785290000|2024-07-24 01:41:30|17637.8|17557.8|17638.39|17558.39|17639.62|17559.62|17637.8|17557.8|10
1721785300000|2024-07-24 01:41:40|17638.13|17558.13|17636.12|17556.12|17638.13|17558.13|17636.12|17556.12|10
1721785310000|2024-07-24 01:41:50|17635.98|17555.98|17629.93|17549.93|17635.98|17555.98|17629.93|17549.93|10
1721785320000|2024-07-24 01:42:00|17629.04|17549.04|17627.21|17547.21|17629.04|17549.04|17627.21|17547.21|10
1721785330000|2024-07-24 01:42:10|17627.04|17547.04|17628.2|17548.2|17628.2|17548.2|17627.04|17547.04|9
1721785340000|2024-07-24 01:42:20|17627.98|17547.98|17627.52|17547.52|17628.06|17548.06|17627.51|17547.51|10
1721785350000|2024-07-24 01:42:30|17627.53|17547.53|17626.68|17546.68|17627.55|17547.55|17626.57|17546.57|10
1721785360000|2024-07-24 01:42:40|17626.34|17546.34|17622.21|17542.21|17626.34|17546.34|17622.21|17542.21|10
1721785370000|2024-07-24 01:42:50|17621.48|17541.48|17617.19|17537.19|17621.48|17541.48|17617.19|17537.19|10
1721785380000|2024-07-24 01:43:00|17617.16|17537.16|17617.69|17537.69|17617.69|17537.69|17616.7|17536.7|10
1721785390000|2024-07-24 01:43:10|17617.72|17537.72|17617.91|17537.91|17618.03|17538.03|17617.45|17537.45|10
1721785400000|2024-07-24 01:43:20|17618.02|17538.02|17618.83|17538.83|17618.83|17538.83|17617.78|17537.78|9
1721785410000|2024-07-24 01:43:30|17619.08|17539.08|17617.72|17537.72|17619.3|17539.3|17617.72|17537.72|10
1721785420000|2024-07-24 01:43:40|17617.48|17537.48|17617.63|17537.63|17617.98|17537.98|17617.02|17537.02|10
1721785430000|2024-07-24 01:43:50|17617.82|17537.82|17618.34|17538.34|17618.56|17538.56|17617.82|17537.82|10
1721785440000|2024-07-24 01:44:00|17618.35|17538.35|17619.79|17539.79|17619.79|17539.79|17618.28|17538.28|10
1721785450000|2024-07-24 01:44:10|17619.77|17539.77|17620.53|17540.53|17620.53|17540.53|17619.53|17539.53|10
1721785460000|2024-07-24 01:44:20|17620.44|17540.44|17625.03|17545.03|17625.03|17545.03|17620.42|17540.42|10
1721785470000|2024-07-24 01:44:30|17626.17|17546.17|17625.09|17545.09|17626.68|17546.68|17625.09|17545.09|10
1721785480000|2024-07-24 01:44:40|17625.01|17545.01|17624.52|17544.52|17625.01|17545.01|17624.31|17544.31|10
1721785490000|2024-07-24 01:44:50|17624.38|17544.38|17623.18|17543.18|17624.38|17544.38|17623.18|17543.18|10
1721785500000|2024-07-24 01:45:00|17623.14|17543.14|17624.05|17544.05|17624.05|17544.05|17621.68|17541.68|10
1721785510000|2024-07-24 01:45:10|17624.76|17544.76|17626.77|17546.77|17627.31|17547.31|17624.45|17544.45|10
1721785520000|2024-07-24 01:45:20|17626.85|17546.85|17626.34|17546.34|17626.85|17546.85|17625.03|17545.03|10
1721785530000|2024-07-24 01:45:30|17626.48|17546.48|17624.59|17544.59|17626.48|17546.48|17624.59|17544.59|10
1721785540000|2024-07-24 01:45:40|17624.5|17544.5|17624.49|17544.49|17624.5|17544.5|17624.18|17544.18|10
1721785550000|2024-07-24 01:45:50|17624.63|17544.63|17623.81|17543.81|17624.87|17544.87|17623.81|17543.81|10
1721785560000|2024-07-24 01:46:00|17621.61|17541.61|17615.59|17535.59|17621.61|17541.61|17615.59|17535.59|10
1721785570000|2024-07-24 01:46:10|17615.55|17535.55|17614.22|17534.22|17615.86|17535.86|17614.22|17534.22|10
1721785580000|2024-07-24 01:46:20|17613.91|17533.91|17612.04|17532.04|17613.91|17533.91|17612.04|17532.04|10
1721785590000|2024-07-24 01:46:30|17611.54|17531.54|17610.12|17530.12|17611.54|17531.54|17610.12|17530.12|9
1721785600000|2024-07-24 01:46:40|17610.03|17530.03|17602.95|17522.95|17610.03|17530.03|17602.95|17522.95|9
1721785610000|2024-07-24 01:46:50|17603.73|17523.73|17603.44|17523.44|17603.99|17523.99|17603.44|17523.44|9
1721785620000|2024-07-24 01:47:00|17603.38|17523.38|17602.42|17522.42|17604.05|17524.05|17602.42|17522.42|10
1721785630000|2024-07-24 01:47:10|17602.1|17522.1|17598.81|17518.81|17602.18|17522.18|17598.81|17518.81|10
1721785640000|2024-07-24 01:47:20|17598.73|17518.73|17592.97|17512.97|17598.73|17518.73|17592.97|17512.97|10
1721785650000|2024-07-24 01:47:30|17590.15|17510.15|17587.39|17507.39|17591.31|17511.31|17587.39|17507.39|10
1721785660000|2024-07-24 01:47:40|17582.09|17502.09|17575.78|17495.78|17582.68|17502.68|17575.78|17495.78|10
1721785670000|2024-07-24 01:47:50|17575.65|17495.65|17571.13|17491.13|17575.65|17495.65|17570.58|17490.58|10
1721785680000|2024-07-24 01:48:00|17570.29|17490.29|17575.42|17495.42|17575.42|17495.42|17570.08|17490.08|10
1721785690000|2024-07-24 01:48:10|17574.43|17494.43|17576.54|17496.54|17576.54|17496.54|17573.42|17493.42|10
1721785700000|2024-07-24 01:48:20|17576.18|17496.18|17572.84|17492.84|17576.22|17496.22|17572.84|17492.84|9
1721785710000|2024-07-24 01:48:30|17572.6|17492.6|17569.04|17489.04|17572.6|17492.6|17568.45|17488.45|9
1721785720000|2024-07-24 01:48:40|17569.77|17489.77|17567.09|17487.09|17569.85|17489.85|17566.58|17486.58|10
1721785730000|2024-07-24 01:48:50|17566.61|17486.61|17565.21|17485.21|17567.32|17487.32|17565.16|17485.16|9
1721785740000|2024-07-24 01:49:00|17565.01|17485.01|17562.35|17482.35|17565.21|17485.21|17562.35|17482.35|10
1721785750000|2024-07-24 01:49:10|17561.91|17481.91|17561.95|17481.95|17562.12|17482.12|17561.26|17481.26|10
1721785760000|2024-07-24 01:49:20|17561.88|17481.88|17561.23|17481.23|17561.98|17481.98|17561.09|17481.09|10
1721785770000|2024-07-24 01:49:30|17561.28|17481.28|17563.79|17483.79|17563.79|17483.79|17561.21|17481.21|9
1721785780000|2024-07-24 01:49:40|17563.69|17483.69|17564.13|17484.13|17564.23|17484.23|17562.95|17482.95|10
1721785790000|2024-07-24 01:49:50|17564.12|17484.12|17565.94|17485.94|17566.19|17486.19|17563.78|17483.78|10
1721785800000|2024-07-24 01:50:00|17565.79|17485.79|17566.97|17486.97|17566.97|17486.97|17564.87|17484.87|10
1721785810000|2024-07-24 01:50:10|17569.15|17489.15|17574.07|17494.07|17574.07|17494.07|17569.15|17489.15|10
1721785820000|2024-07-24 01:50:20|17574.56|17494.56|17577.28|17497.28|17577.28|17497.28|17574.56|17494.56|10
1721785830000|2024-07-24 01:50:30|17577.23|17497.23|17579.97|17499.97|17581.16|17501.16|17577.23|17497.23|10
1721785840000|2024-07-24 01:50:40|17579.93|17499.93|17578.14|17498.14|17579.95|17499.95|17578.14|17498.14|10
1721785850000|2024-07-24 01:50:50|17577.75|17497.75|17579.83|17499.83|17579.83|17499.83|17576.65|17496.65|10
1721785860000|2024-07-24 01:51:00|17579.68|17499.68|17580.49|17500.49|17580.92|17500.92|17579.41|17499.41|10
1721785870000|2024-07-24 01:51:10|17580.47|17500.47|17579.29|17499.29|17580.74|17500.74|17579.29|17499.29|10
1721785880000|2024-07-24 01:51:20|17578.96|17498.96|17575.16|17495.16|17578.96|17498.96|17575.16|17495.16|10
1721785890000|2024-07-24 01:51:30|17574.89|17494.89|17572.48|17492.48|17574.89|17494.89|17572.48|17492.48|10
1721785900000|2024-07-24 01:51:40|17572.53|17492.53|17573.46|17493.46|17573.46|17493.46|17572.18|17492.18|10
1721785910000|2024-07-24 01:51:50|17573.62|17493.62|17573.57|17493.57|17574.1|17494.1|17573.57|17493.57|8
1721785920000|2024-07-24 01:52:00|17573.67|17493.67|17574.22|17494.22|17574.37|17494.37|17573.67|17493.67|10
1721785930000|2024-07-24 01:52:10|17574.3|17494.3|17572.54|17492.54|17574.3|17494.3|17572.54|17492.54|10
1721785940000|2024-07-24 01:52:20|17572.38|17492.38|17575.43|17495.43|17575.43|17495.43|17572.38|17492.38|10
1721785950000|2024-07-24 01:52:30|17575.37|17495.37|17574.65|17494.65|17575.81|17495.81|17574.65|17494.65|10
1721785960000|2024-07-24 01:52:40|17574.59|17494.59|17575.48|17495.48|17575.48|17495.48|17574.59|17494.59|10
1721785970000|2024-07-24 01:52:50|17575.69|17495.69|17578.03|17498.03|17578.03|17498.03|17575.69|17495.69|10
1721785980000|2024-07-24 01:53:00|17578.26|17498.26|17583.36|17503.36|17583.36|17503.36|17578.26|17498.26|9
1721785990000|2024-07-24 01:53:10|17583.6|17503.6|17581.42|17501.42|17584.16|17504.16|17581.42|17501.42|10
1721786000000|2024-07-24 01:53:20|17580.92|17500.92|17582.03|17502.03|17582.03|17502.03|17580.46|17500.46|10
1721786010000|2024-07-24 01:53:30|17582.65|17502.65|17582.62|17502.62|17582.84|17502.84|17582.42|17502.42|10
1721786020000|2024-07-24 01:53:40|17582.57|17502.57|17584.18|17504.18|17584.18|17504.18|17582.53|17502.53|8
1721786030000|2024-07-24 01:53:50|17584.36|17504.36|17586.05|17506.05|17586.05|17506.05|17584.22|17504.22|10
1721786040000|2024-07-24 01:54:00|17586.25|17506.25|17587.25|17507.25|17587.25|17507.25|17586.25|17506.25|9
1721786050000|2024-07-24 01:54:10|17587.44|17507.44|17588.94|17508.94|17589.51|17509.51|17587.08|17507.08|10
1721786060000|2024-07-24 01:54:20|17589.92|17509.92|17589.31|17509.31|17590.72|17510.72|17589.31|17509.31|10
1721786070000|2024-07-24 01:54:30|17589.11|17509.11|17588.8|17508.8|17589.11|17509.11|17588.39|17508.39|10
1721786080000|2024-07-24 01:54:40|17589.08|17509.08|17589.65|17509.65|17589.65|17509.65|17589.08|17509.08|10
1721786090000|2024-07-24 01:54:50|17589.8|17509.8|17589.47|17509.47|17589.8|17509.8|17589.47|17509.47|10
1721786100000|2024-07-24 01:55:00|17589.59|17509.59|17590.05|17510.05|17590.14|17510.14|17589.59|17509.59|10
1721786110000|2024-07-24 01:55:10|17589.78|17509.78|17589.08|17509.08|17589.82|17509.82|17589.08|17509.08|10
1721786120000|2024-07-24 01:55:20|17588.97|17508.97|17586.87|17506.87|17588.97|17508.97|17586.87|17506.87|10
1721786130000|2024-07-24 01:55:30|17586.31|17506.31|17584.23|17504.23|17586.31|17506.31|17584.23|17504.23|10
1721786140000|2024-07-24 01:55:40|17583.42|17503.42|17583.93|17503.93|17583.93|17503.93|17582.68|17502.68|10
1721786150000|2024-07-24 01:55:50|17584.59|17504.59|17585.79|17505.79|17585.79|17505.79|17584.59|17504.59|9
1721786160000|2024-07-24 01:56:00|17585.89|17505.89|17585.39|17505.39|17586.33|17506.33|17585.39|17505.39|10
1721786170000|2024-07-24 01:56:10|17585.16|17505.16|17584.57|17504.57|17585.16|17505.16|17584.52|17504.52|10
1721786180000|2024-07-24 01:56:20|17584.35|17504.35|17584.7|17504.7|17584.77|17504.77|17584.23|17504.23|10
1721786190000|2024-07-24 01:56:30|17583.95|17503.95|17583.56|17503.56|17583.95|17503.95|17583.5|17503.5|9
1721786200000|2024-07-24 01:56:40|17583.71|17503.71|17583.14|17503.14|17583.87|17503.87|17583.05|17503.05|10
1721786210000|2024-07-24 01:56:50|17583.19|17503.19|17583.13|17503.13|17583.27|17503.27|17582.93|17502.93|10
1721786220000|2024-07-24 01:57:00|17583.14|17503.14|17581.94|17501.94|17583.14|17503.14|17581.94|17501.94|10
1721786230000|2024-07-24 01:57:10|17582.93|17502.93|17582.74|17502.74|17583.69|17503.69|17582.71|17502.71|10
1721786240000|2024-07-24 01:57:20|17582.26|17502.26|17582.23|17502.23|17582.36|17502.36|17582.08|17502.08|10
1721786250000|2024-07-24 01:57:30|17582.25|17502.25|17579.45|17499.45|17582.25|17502.25|17579.45|17499.45|10
1721786260000|2024-07-24 01:57:40|17579.42|17499.42|17579.41|17499.41|17579.74|17499.74|17579.41|17499.41|8
1721786270000|2024-07-24 01:57:50|17579.94|17499.94|17581.47|17501.47|17581.58|17501.58|17579.94|17499.94|10
1721786280000|2024-07-24 01:58:00|17581.48|17501.48|17582.09|17502.09|17583.88|17503.88|17581.48|17501.48|10
1721786290000|2024-07-24 01:58:10|17581.87|17501.87|17582.08|17502.08|17582.08|17502.08|17581.43|17501.43|10
1721786300000|2024-07-24 01:58:20|17582.34|17502.34|17582.7|17502.7|17582.91|17502.91|17582.29|17502.29|10
1721786310000|2024-07-24 01:58:30|17583.06|17503.06|17581.77|17501.77|17583.06|17503.06|17581.77|17501.77|10
1721786320000|2024-07-24 01:58:40|17581.74|17501.74|17581.64|17501.64|17581.77|17501.77|17581.52|17501.52|9
1721786330000|2024-07-24 01:58:50|17581.58|17501.58|17580.21|17500.21|17581.58|17501.58|17580.17|17500.17|10
1721786340000|2024-07-24 01:59:00|17579.82|17499.82|17581.27|17501.27|17581.27|17501.27|17579.82|17499.82|10
1721786350000|2024-07-24 01:59:10|17581.33|17501.33|17580.53|17500.53|17581.34|17501.34|17580.38|17500.38|10
1721786360000|2024-07-24 01:59:20|17580.42|17500.42|17579.71|17499.71|17580.5|17500.5|17579.71|17499.71|10
1721786370000|2024-07-24 01:59:30|17579.41|17499.41|17579.59|17499.59|17579.64|17499.64|17578.83|17498.83|10
1721786380000|2024-07-24 01:59:40|17579.45|17499.45|17579.42|17499.42|17579.66|17499.66|17579.42|17499.42|10
1721786390000|2024-07-24 01:59:50|17579.41|17499.41|17580.73|17500.73|17580.87|17500.87|17579.36|17499.36|10
1721786400000|2024-07-24 02:00:00|17580.71|17500.71|17583.79|17503.79|17583.79|17503.79|17580.71|17500.71|10
1721786410000|2024-07-24 02:00:10|17583.92|17503.92|17584.57|17504.57|17584.57|17504.57|17583.74|17503.74|9
1721786420000|2024-07-24 02:00:20|17584.36|17504.36|17583.64|17503.64|17584.36|17504.36|17583.51|17503.51|9
1721786430000|2024-07-24 02:00:30|17583.8|17503.8|17582.93|17502.93|17583.89|17503.89|17582.78|17502.78|10
1721786440000|2024-07-24 02:00:40|17583.55|17503.55|17585.9|17505.9|17585.9|17505.9|17583.55|17503.55|10
1721786450000|2024-07-24 02:00:50|17585.78|17505.78|17583.23|17503.23|17585.78|17505.78|17583.23|17503.23|10
1721786460000|2024-07-24 02:01:00|17583.22|17503.22|17581.75|17501.75|17583.24|17503.24|17581.75|17501.75|9
1721786470000|2024-07-24 02:01:10|17580.88|17500.88|17578.34|17498.34|17580.88|17500.88|17578.34|17498.34|10
1721786480000|2024-07-24 02:01:20|17578.32|17498.32|17572.8|17492.8|17578.32|17498.32|17572.8|17492.8|10
1721786490000|2024-07-24 02:01:30|17572.27|17492.27|17571.81|17491.81|17572.27|17492.27|17571.65|17491.65|10
1721786500000|2024-07-24 02:01:40|17571.65|17491.65|17571.33|17491.33|17571.68|17491.68|17571.24|17491.24|10
1721786510000|2024-07-24 02:01:50|17571.08|17491.08|17569.32|17489.32|17571.1|17491.1|17569.32|17489.32|9
1721786520000|2024-07-24 02:02:00|17569.3|17489.3|17568.37|17488.37|17569.59|17489.59|17567.97|17487.97|10
1721786530000|2024-07-24 02:02:10|17568.33|17488.33|17568.81|17488.81|17568.81|17488.81|17567.63|17487.63|10
1721786540000|2024-07-24 02:02:20|17568.17|17488.17|17568.98|17488.98|17569.07|17489.07|17568.17|17488.17|10
1721786550000|2024-07-24 02:02:30|17569.96|17489.96|17574.22|17494.22|17574.3|17494.3|17569.96|17489.96|10
1721786560000|2024-07-24 02:02:40|17574.2|17494.2|17575.36|17495.36|17575.36|17495.36|17574.2|17494.2|10
1721786570000|2024-07-24 02:02:50|17575.4|17495.4|17572.66|17492.66|17575.61|17495.61|17572.66|17492.66|10
1721786580000|2024-07-24 02:03:00|17572.39|17492.39|17566.18|17486.18|17572.39|17492.39|17566.18|17486.18|10
1721786590000|2024-07-24 02:03:10|17565.65|17485.65|17566.08|17486.08|17566.08|17486.08|17565.09|17485.09|10
1721786600000|2024-07-24 02:03:20|17566.05|17486.05|17563.95|17483.95|17566.05|17486.05|17563.49|17483.49|9
1721786610000|2024-07-24 02:03:30|17563.6|17483.6|17562.92|17482.92|17563.75|17483.75|17562.92|17482.92|10
1721786620000|2024-07-24 02:03:40|17562.84|17482.84|17557.18|17477.18|17562.84|17482.84|17557.18|17477.18|10
1721786630000|2024-07-24 02:03:50|17557.29|17477.29|17556.94|17476.94|17557.87|17477.87|17556.93|17476.93|9
1721786640000|2024-07-24 02:04:00|17556.5|17476.5|17554.74|17474.74|17556.55|17476.55|17554.74|17474.74|10
1721786650000|2024-07-24 02:04:10|17554.32|17474.32|17553.8|17473.8|17554.32|17474.32|17553.69|17473.69|10
1721786660000|2024-07-24 02:04:20|17554|17474|17554.54|17474.54|17554.88|17474.88|17553.99|17473.99|9
1721786670000|2024-07-24 02:04:30|17554.14|17474.14|17551.55|17471.55|17554.14|17474.14|17551.55|17471.55|10
1721786680000|2024-07-24 02:04:40|17551.5|17471.5|17550.92|17470.92|17551.5|17471.5|17550.75|17470.75|9
1721786690000|2024-07-24 02:04:50|17550.99|17470.99|17549.41|17469.41|17550.99|17470.99|17549.41|17469.41|9
1721786700000|2024-07-24 02:05:00|17549.28|17469.28|17548.85|17468.85|17549.28|17469.28|17548.59|17468.59|10
1721786710000|2024-07-24 02:05:10|17548.7|17468.7|17550.37|17470.37|17550.43|17470.43|17548.7|17468.7|10
1721786720000|2024-07-24 02:05:20|17550.8|17470.8|17555.17|17475.17|17555.17|17475.17|17550.8|17470.8|10
1721786730000|2024-07-24 02:05:30|17555.38|17475.38|17557.68|17477.68|17557.68|17477.68|17555.33|17475.33|10
1721786740000|2024-07-24 02:05:40|17557.76|17477.76|17559.57|17479.57|17559.57|17479.57|17557.76|17477.76|10
1721786750000|2024-07-24 02:05:50|17559.82|17479.82|17559.71|17479.71|17560.77|17480.77|17559.64|17479.64|10
1721786760000|2024-07-24 02:06:00|17559.78|17479.78|17559.08|17479.08|17559.92|17479.92|17558.79|17478.79|10
1721786770000|2024-07-24 02:06:10|17558.78|17478.78|17559.95|17479.95|17559.95|17479.95|17558.28|17478.28|10
1721786780000|2024-07-24 02:06:20|17559.96|17479.96|17560.29|17480.29|17560.29|17480.29|17559.79|17479.79|9
1721786790000|2024-07-24 02:06:30|17560.38|17480.38|17561.46|17481.46|17561.46|17481.46|17560.38|17480.38|10
1721786800000|2024-07-24 02:06:40|17562.04|17482.04|17565.97|17485.97|17565.97|17485.97|17562.04|17482.04|10
1721786810000|2024-07-24 02:06:50|17566.15|17486.15|17565.83|17485.83|17566.27|17486.27|17565.83|17485.83|10
1721786820000|2024-07-24 02:07:00|17566.28|17486.28|17566.59|17486.59|17566.59|17486.59|17565.25|17485.25|10
1721786830000|2024-07-24 02:07:10|17567.07|17487.07|17565.28|17485.28|17567.26|17487.26|17565.21|17485.21|10
1721786840000|2024-07-24 02:07:20|17565.27|17485.27|17566.79|17486.79|17566.79|17486.79|17565.27|17485.27|10
1721786850000|2024-07-24 02:07:30|17566.97|17486.97|17566.05|17486.05|17567.08|17487.08|17565.72|17485.72|9
1721786860000|2024-07-24 02:07:40|17565.99|17485.99|17564.85|17484.85|17565.99|17485.99|17564.65|17484.65|10
1721786870000|2024-07-24 02:07:50|17564.9|17484.9|17564.73|17484.73|17564.94|17484.94|17564.7|17484.7|9
1721786880000|2024-07-24 02:08:00|17563.98|17483.98|17562.18|17482.18|17563.98|17483.98|17562.18|17482.18|10
1721786890000|2024-07-24 02:08:10|17562.12|17482.12|17561.01|17481.01|17562.16|17482.16|17561.01|17481.01|10
1721786900000|2024-07-24 02:08:20|17561.48|17481.48|17563.35|17483.35|17563.35|17483.35|17561.48|17481.48|9
1721786910000|2024-07-24 02:08:30|17563.37|17483.37|17565.23|17485.23|17565.23|17485.23|17563.37|17483.37|10
1721786920000|2024-07-24 02:08:40|17564.95|17484.95|17564.77|17484.77|17564.95|17484.95|17564.73|17484.73|9
1721786930000|2024-07-24 02:08:50|17564.71|17484.71|17563.72|17483.72|17565.19|17485.19|17563.72|17483.72|10
1721786940000|2024-07-24 02:09:00|17563.32|17483.32|17560.99|17480.99|17563.32|17483.32|17560.7|17480.7|10
1721786950000|2024-07-24 02:09:10|17560.98|17480.98|17560.92|17480.92|17560.98|17480.98|17560.84|17480.84|7
1721786960000|2024-07-24 02:09:20|17560.94|17480.94|17560.36|17480.36|17560.94|17480.94|17560.35|17480.35|8
1721786970000|2024-07-24 02:09:30|17560.28|17480.28|17559.78|17479.78|17560.6|17480.6|17559.78|17479.78|10
1721786980000|2024-07-24 02:09:40|17559.84|17479.84|17561.62|17481.62|17561.62|17481.62|17559.84|17479.84|10
1721786990000|2024-07-24 02:09:50|17561.77|17481.77|17565.31|17485.31|17565.31|17485.31|17561.77|17481.77|9
1721787000000|2024-07-24 02:10:00|17565.83|17485.83|17568.25|17488.25|17568.25|17488.25|17565.83|17485.83|10
1721787010000|2024-07-24 02:10:10|17568.32|17488.32|17567.69|17487.69|17568.41|17488.41|17567.69|17487.69|9
1721787020000|2024-07-24 02:10:20|17567.62|17487.62|17566.79|17486.79|17567.62|17487.62|17566.77|17486.77|10
1721787030000|2024-07-24 02:10:30|17567.27|17487.27|17567.6|17487.6|17567.84|17487.84|17567.27|17487.27|9
1721787040000|2024-07-24 02:10:40|17567.63|17487.63|17567.74|17487.74|17568.31|17488.31|17567.63|17487.63|8
1721787050000|2024-07-24 02:10:50|17567.59|17487.59|17568.05|17488.05|17568.05|17488.05|17567.41|17487.41|10
1721787060000|2024-07-24 02:11:00|17568.09|17488.09|17567.67|17487.67|17568.1|17488.1|17567.67|17487.67|8
1721787070000|2024-07-24 02:11:10|17566.73|17486.73|17564.57|17484.57|17566.73|17486.73|17564.17|17484.17|10
1721787080000|2024-07-24 02:11:20|17564.7|17484.7|17564.23|17484.23|17564.91|17484.91|17564.23|17484.23|10
1721787090000|2024-07-24 02:11:30|17564.21|17484.21|17562.02|17482.02|17564.21|17484.21|17562.02|17482.02|9
1721787100000|2024-07-24 02:11:40|17561.84|17481.84|17557.85|17477.85|17561.84|17481.84|17557.85|17477.85|10
1721787110000|2024-07-24 02:11:50|17557.42|17477.42|17558.28|17478.28|17558.28|17478.28|17557.42|17477.42|9
1721787120000|2024-07-24 02:12:00|17558.36|17478.36|17558.71|17478.71|17558.71|17478.71|17558.36|17478.36|9
1721787130000|2024-07-24 02:12:10|17558.82|17478.82|17556.37|17476.37|17558.82|17478.82|17556.37|17476.37|10
1721787140000|2024-07-24 02:12:20|17556.22|17476.22|17554.56|17474.56|17556.22|17476.22|17554.56|17474.56|10
1721787150000|2024-07-24 02:12:30|17554.38|17474.38|17552.89|17472.89|17554.38|17474.38|17552.89|17472.89|10
1721787160000|2024-07-24 02:12:40|17552.88|17472.88|17552.66|17472.66|17552.95|17472.95|17552.56|17472.56|9
1721787170000|2024-07-24 02:12:50|17552.67|17472.67|17556.16|17476.16|17556.16|17476.16|17552.67|17472.67|10
1721787180000|2024-07-24 02:13:00|17556.53|17476.53|17558.9|17478.9|17558.9|17478.9|17556.32|17476.32|10
1721787190000|2024-07-24 02:13:10|17559.02|17479.02|17557.86|17477.86|17559.02|17479.02|17557.86|17477.86|9
1721787200000|2024-07-24 02:13:20|17557.84|17477.84|17558.75|17478.75|17558.75|17478.75|17557.57|17477.57|10
1721787210000|2024-07-24 02:13:30|17558.71|17478.71|17558.94|17478.94|17559.19|17479.19|17558.68|17478.68|7
1721787220000|2024-07-24 02:13:40|17558.98|17478.98|17558.87|17478.87|17559.57|17479.57|17558.87|17478.87|10
1721787230000|2024-07-24 02:13:50|17558.89|17478.89|17559.26|17479.26|17559.29|17479.29|17558.89|17478.89|9
1721787240000|2024-07-24 02:14:00|17559.55|17479.55|17558.64|17478.64|17559.55|17479.55|17558.5|17478.5|10
1721787250000|2024-07-24 02:14:10|17558.8|17478.8|17558.14|17478.14|17559.29|17479.29|17558.14|17478.14|10
1721787260000|2024-07-24 02:14:20|17558.3|17478.3|17559.14|17479.14|17559.14|17479.14|17557.77|17477.77|10
1721787270000|2024-07-24 02:14:30|17559.1|17479.1|17559.27|17479.27|17559.27|17479.27|17558.77|17478.77|10
1721787280000|2024-07-24 02:14:40|17559.24|17479.24|17559.68|17479.68|17559.68|17479.68|17559.24|17479.24|10
1721787290000|2024-07-24 02:14:50|17559.42|17479.42|17556.82|17476.82|17559.42|17479.42|17556.82|17476.82|10
1721787300000|2024-07-24 02:15:00|17556.66|17476.66|17556.99|17476.99|17556.99|17476.99|17556.05|17476.05|10
1721787310000|2024-07-24 02:15:10|17557.04|17477.04|17557.98|17477.98|17557.98|17477.98|17556.58|17476.58|10
1721787320000|2024-07-24 02:15:20|17558.18|17478.18|17558.15|17478.15|17558.18|17478.18|17557.84|17477.84|10
1721787330000|2024-07-24 02:15:30|17558.1|17478.1|17557.96|17477.96|17558.1|17478.1|17557.94|17477.94|10
1721787340000|2024-07-24 02:15:40|17557.78|17477.78|17559.96|17479.96|17559.96|17479.96|17557.75|17477.75|10
1721787350000|2024-07-24 02:15:50|17559.92|17479.92|17558.77|17478.77|17560.04|17480.04|17558.77|17478.77|9
1721787360000|2024-07-24 02:16:00|17558.69|17478.69|17559.64|17479.64|17559.64|17479.64|17558.01|17478.01|10
1721787370000|2024-07-24 02:16:10|17559.65|17479.65|17559.19|17479.19|17559.65|17479.65|17558.61|17478.61|10
1721787380000|2024-07-24 02:16:20|17559.07|17479.07|17555.82|17475.82|17559.16|17479.16|17555.82|17475.82|10
1721787390000|2024-07-24 02:16:30|17555.55|17475.55|17555.68|17475.68|17555.74|17475.74|17555.37|17475.37|10
1721787400000|2024-07-24 02:16:40|17555.7|17475.7|17553.7|17473.7|17555.7|17475.7|17553.7|17473.7|10
1721787410000|2024-07-24 02:16:50|17553.68|17473.68|17552.65|17472.65|17553.68|17473.68|17552.65|17472.65|9
1721787420000|2024-07-24 02:17:00|17552.32|17472.32|17548.12|17468.12|17552.76|17472.76|17548.12|17468.12|10
1721787430000|2024-07-24 02:17:10|17547.44|17467.44|17544.8|17464.8|17547.44|17467.44|17544.8|17464.8|10
1721787440000|2024-07-24 02:17:20|17544.09|17464.09|17538.1|17458.1|17544.09|17464.09|17538.1|17458.1|10
1721787450000|2024-07-24 02:17:30|17538.51|17458.51|17536.99|17456.99|17538.51|17458.51|17536.99|17456.99|9
1721787460000|2024-07-24 02:17:40|17536.84|17456.84|17536.06|17456.06|17537|17457|17535.92|17455.92|10
1721787470000|2024-07-24 02:17:50|17535.89|17455.89|17534.53|17454.53|17535.89|17455.89|17534.43|17454.43|10
1721787480000|2024-07-24 02:18:00|17534.72|17454.72|17535.91|17455.91|17535.91|17455.91|17534.55|17454.55|10
1721787490000|2024-07-24 02:18:10|17535.3|17455.3|17534.1|17454.1|17535.3|17455.3|17534.1|17454.1|10
1721787500000|2024-07-24 02:18:20|17533.95|17453.95|17532.99|17452.99|17534.17|17454.17|17532.99|17452.99|10
1721787510000|2024-07-24 02:18:30|17532.66|17452.66|17533.16|17453.16|17533.26|17453.26|17532.5|17452.5|10
1721787520000|2024-07-24 02:18:40|17533.17|17453.17|17534.5|17454.5|17534.5|17454.5|17533.17|17453.17|10
1721787530000|2024-07-24 02:18:50|17534.86|17454.86|17535.03|17455.03|17535.14|17455.14|17534.86|17454.86|10
1721787540000|2024-07-24 02:19:00|17534.92|17454.92|17534.23|17454.23|17534.92|17454.92|17534.23|17454.23|9
1721787550000|2024-07-24 02:19:10|17534.16|17454.16|17534.03|17454.03|17534.54|17454.54|17534.03|17454.03|10
1721787560000|2024-07-24 02:19:20|17534.23|17454.23|17536.25|17456.25|17536.25|17456.25|17534.07|17454.07|9
1721787570000|2024-07-24 02:19:30|17536.57|17456.57|17539.91|17459.91|17539.91|17459.91|17536.57|17456.57|10
1721787580000|2024-07-24 02:19:40|17540.01|17460.01|17541.96|17461.96|17541.96|17461.96|17540.01|17460.01|10
1721787590000|2024-07-24 02:19:50|17542.06|17462.06|17543.09|17463.09|17543.09|17463.09|17542.06|17462.06|10
1721787600000|2024-07-24 02:20:00|17543.17|17463.17|17543.91|17463.91|17543.91|17463.91|17543.17|17463.17|10
1721787610000|2024-07-24 02:20:10|17544.25|17464.25|17542.3|17462.3|17544.25|17464.25|17542.3|17462.3|10
1721787620000|2024-07-24 02:20:20|17542.16|17462.16|17539.44|17459.44|17542.16|17462.16|17539.44|17459.44|10
1721787630000|2024-07-24 02:20:30|17539.39|17459.39|17537.45|17457.45|17539.39|17459.39|17537.43|17457.43|10
1721787640000|2024-07-24 02:20:40|17537.39|17457.39|17537.57|17457.57|17537.59|17457.59|17537.39|17457.39|9
1721787650000|2024-07-24 02:20:50|17537.62|17457.62|17534.55|17454.55|17537.71|17457.71|17534.55|17454.55|10
1721787660000|2024-07-24 02:21:00|17534.69|17454.69|17533.37|17453.37|17534.72|17454.72|17533.37|17453.37|9
1721787670000|2024-07-24 02:21:10|17533.31|17453.31|17533.07|17453.07|17533.34|17453.34|17532.74|17452.74|10
1721787680000|2024-07-24 02:21:20|17533.11|17453.11|17531.79|17451.79|17533.11|17453.11|17531.79|17451.79|9
1721787690000|2024-07-24 02:21:30|17531.87|17451.87|17530.91|17450.91|17531.87|17451.87|17530.8|17450.8|9
1721787700000|2024-07-24 02:21:40|17530.95|17450.95|17531.72|17451.72|17531.72|17451.72|17530.72|17450.72|10
1721787710000|2024-07-24 02:21:50|17531.86|17451.86|17532.3|17452.3|17532.75|17452.75|17531.86|17451.86|10
1721787720000|2024-07-24 02:22:00|17532.58|17452.58|17532|17452|17532.58|17452.58|17532|17452|10
1721787730000|2024-07-24 02:22:10|17532.16|17452.16|17534.79|17454.79|17534.79|17454.79|17532.16|17452.16|9
1721787740000|2024-07-24 02:22:20|17534.94|17454.94|17537.35|17457.35|17537.56|17457.56|17534.94|17454.94|10
1721787750000|2024-07-24 02:22:30|17537.85|17457.85|17537.56|17457.56|17538.36|17458.36|17537.51|17457.51|10
1721787760000|2024-07-24 02:22:40|17537.25|17457.25|17537.31|17457.31|17537.31|17457.31|17536.83|17456.83|10
1721787770000|2024-07-24 02:22:50|17537.34|17457.34|17540.2|17460.2|17540.2|17460.2|17537.34|17457.34|9
1721787780000|2024-07-24 02:23:00|17540.46|17460.46|17540.88|17460.88|17541.05|17461.05|17540.3|17460.3|10
1721787790000|2024-07-24 02:23:10|17540.95|17460.95|17540.43|17460.43|17540.99|17460.99|17540.26|17460.26|9
1721787800000|2024-07-24 02:23:20|17540.5|17460.5|17542.42|17462.42|17542.42|17462.42|17540.5|17460.5|8
1721787810000|2024-07-24 02:23:30|17542.58|17462.58|17544.39|17464.39|17545.22|17465.22|17542.58|17462.58|10
1721787820000|2024-07-24 02:23:40|17544.18|17464.18|17541.65|17461.65|17544.23|17464.23|17541.58|17461.58|10
1721787830000|2024-07-24 02:23:50|17541.68|17461.68|17541.25|17461.25|17541.68|17461.68|17541.05|17461.05|10
1721787840000|2024-07-24 02:24:00|17541.26|17461.26|17542.14|17462.14|17542.14|17462.14|17541.26|17461.26|10
1721787850000|2024-07-24 02:24:10|17542.12|17462.12|17540.52|17460.52|17542.12|17462.12|17540.4|17460.4|10
1721787860000|2024-07-24 02:24:20|17540.17|17460.17|17541.29|17461.29|17541.72|17461.72|17540.17|17460.17|9
1721787870000|2024-07-24 02:24:30|17541.11|17461.11|17541.25|17461.25|17541.49|17461.49|17541.08|17461.08|10
1721787880000|2024-07-24 02:24:40|17541.38|17461.38|17540.54|17460.54|17541.38|17461.38|17540.52|17460.52|10
1721787890000|2024-07-24 02:24:50|17540.53|17460.53|17539.31|17459.31|17540.56|17460.56|17539.31|17459.31|10
1721787900000|2024-07-24 02:25:00|17539.34|17459.34|17536.35|17456.35|17539.34|17459.34|17536.35|17456.35|9
1721787910000|2024-07-24 02:25:10|17536.24|17456.24|17536.45|17456.45|17536.45|17456.45|17536.2|17456.2|9
1721787920000|2024-07-24 02:25:20|17536.46|17456.46|17536.11|17456.11|17536.56|17456.56|17535.83|17455.83|10
1721787930000|2024-07-24 02:25:30|17536.3|17456.3|17537.05|17457.05|17537.05|17457.05|17536.29|17456.29|9
1721787940000|2024-07-24 02:25:40|17537.24|17457.24|17537.99|17457.99|17538.06|17458.06|17537.15|17457.15|8
1721787950000|2024-07-24 02:25:50|17538.01|17458.01|17537.84|17457.84|17538.09|17458.09|17537.84|17457.84|8
1721787960000|2024-07-24 02:26:00|17537.89|17457.89|17538.98|17458.98|17538.98|17458.98|17537.81|17457.81|9
1721787970000|2024-07-24 02:26:10|17539.01|17459.01|17539.76|17459.76|17539.88|17459.88|17539.01|17459.01|9
1721787980000|2024-07-24 02:26:20|17538.96|17458.96|17539.6|17459.6|17539.6|17459.6|17537.7|17457.7|10
1721787990000|2024-07-24 02:26:30|17539.91|17459.91|17540.19|17460.19|17540.45|17460.45|17539.91|17459.91|10
1721788000000|2024-07-24 02:26:40|17540.09|17460.09|17538.87|17458.87|17540.09|17460.09|17538.87|17458.87|10
1721788010000|2024-07-24 02:26:50|17538.81|17458.81|17539.37|17459.37|17539.37|17459.37|17538.81|17458.81|8
1721788020000|2024-07-24 02:27:00|17539.28|17459.28|17537.46|17457.46|17539.33|17459.33|17537.46|17457.46|9
1721788030000|2024-07-24 02:27:10|17537.42|17457.42|17539.13|17459.13|17539.13|17459.13|17537.39|17457.39|10
1721788040000|2024-07-24 02:27:20|17539.07|17459.07|17539.3|17459.3|17539.33|17459.33|17538.86|17458.86|9
1721788050000|2024-07-24 02:27:30|17539.19|17459.19|17539.83|17459.83|17539.83|17459.83|17539.19|17459.19|9
1721788060000|2024-07-24 02:27:40|17540.15|17460.15|17541.77|17461.77|17541.77|17461.77|17540.15|17460.15|10
1721788070000|2024-07-24 02:27:50|17541.69|17461.69|17540.66|17460.66|17541.69|17461.69|17540.66|17460.66|10
1721788080000|2024-07-24 02:28:00|17541.56|17461.56|17542.25|17462.25|17542.4|17462.4|17541.56|17461.56|10
1721788090000|2024-07-24 02:28:10|17542.66|17462.66|17543.23|17463.23|17543.81|17463.81|17542.63|17462.63|10
1721788100000|2024-07-24 02:28:20|17543.31|17463.31|17544.93|17464.93|17544.97|17464.97|17543.31|17463.31|10
1721788110000|2024-07-24 02:28:30|17545.27|17465.27|17547.28|17467.28|17547.28|17467.28|17545.27|17465.27|10
1721788120000|2024-07-24 02:28:40|17547.48|17467.48|17546.73|17466.73|17547.75|17467.75|17546.59|17466.59|10
1721788130000|2024-07-24 02:28:50|17546.5|17466.5|17546.93|17466.93|17546.93|17466.93|17546.42|17466.42|10
1721788140000|2024-07-24 02:29:00|17546.63|17466.63|17547.06|17467.06|17547.06|17467.06|17546.5|17466.5|10
1721788150000|2024-07-24 02:29:10|17547.25|17467.25|17548.35|17468.35|17548.35|17468.35|17547.25|17467.25|10
1721788160000|2024-07-24 02:29:20|17548.23|17468.23|17551.17|17471.17|17551.21|17471.21|17547.93|17467.93|10
1721788170000|2024-07-24 02:29:30|17551.33|17471.33|17552.12|17472.12|17552.12|17472.12|17551.02|17471.02|10
1721788180000|2024-07-24 02:29:40|17552.02|17472.02|17552.3|17472.3|17552.3|17472.3|17552.02|17472.02|9
1721788190000|2024-07-24 02:29:50|17552.38|17472.38|17554.55|17474.55|17554.55|17474.55|17552.34|17472.34|10
1721788200000|2024-07-24 02:30:00|17555.26|17475.26|17558.09|17478.09|17558.26|17478.26|17555.26|17475.26|9
1721788210000|2024-07-24 02:30:10|17559.27|17479.27|17559.54|17479.54|17559.64|17479.64|17559.17|17479.17|10
1721788220000|2024-07-24 02:30:20|17559.41|17479.41|17560.54|17480.54|17560.54|17480.54|17559.31|17479.31|8
1721788230000|2024-07-24 02:30:30|17560.81|17480.81|17561.88|17481.88|17561.88|17481.88|17560.72|17480.72|10
1721788240000|2024-07-24 02:30:40|17562.35|17482.35|17564.63|17484.63|17564.63|17484.63|17562.35|17482.35|10
1721788250000|2024-07-24 02:30:50|17564.79|17484.79|17567.49|17487.49|17567.49|17487.49|17564.79|17484.79|10
1721788260000|2024-07-24 02:31:00|17568.07|17488.07|17570.48|17490.48|17570.48|17490.48|17568.07|17488.07|10
1721788270000|2024-07-24 02:31:10|17570.7|17490.7|17572.32|17492.32|17572.32|17492.32|17570.56|17490.56|9
1721788280000|2024-07-24 02:31:20|17572.68|17492.68|17573.97|17493.97|17573.97|17493.97|17572.68|17492.68|10
1721788290000|2024-07-24 02:31:30|17574.04|17494.04|17574.7|17494.7|17574.7|17494.7|17573.44|17493.44|9
1721788300000|2024-07-24 02:31:40|17575.17|17495.17|17576.76|17496.76|17576.76|17496.76|17575.12|17495.12|9
1721788310000|2024-07-24 02:31:50|17576.74|17496.74|17579.41|17499.41|17579.41|17499.41|17576.67|17496.67|9
1721788320000|2024-07-24 02:32:00|17579.35|17499.35|17578.48|17498.48|17579.4|17499.4|17578.48|17498.48|8
1721788330000|2024-07-24 02:32:10|17578.57|17498.57|17577.19|17497.19|17578.57|17498.57|17577.08|17497.08|9
1721788340000|2024-07-24 02:32:20|17576.14|17496.14|17575.22|17495.22|17576.14|17496.14|17575.22|17495.22|8
1721788350000|2024-07-24 02:32:30|17575.16|17495.16|17575.73|17495.73|17576|17496|17575.11|17495.11|9
1721788360000|2024-07-24 02:32:40|17575.63|17495.63|17574.12|17494.12|17575.63|17495.63|17573.96|17493.96|10
1721788370000|2024-07-24 02:32:50|17575.02|17495.02|17575.98|17495.98|17576.06|17496.06|17575.02|17495.02|8
1721788380000|2024-07-24 02:33:00|17576.02|17496.02|17576.28|17496.28|17576.28|17496.28|17575.83|17495.83|8
1721788390000|2024-07-24 02:33:10|17576.27|17496.27|17576.19|17496.19|17576.27|17496.27|17575.93|17495.93|9
1721788400000|2024-07-24 02:33:20|17575.82|17495.82|17575.88|17495.88|17576.21|17496.21|17575.81|17495.81|10
1721788410000|2024-07-24 02:33:30|17576.19|17496.19|17577.91|17497.91|17577.91|17497.91|17576.19|17496.19|8
1721788420000|2024-07-24 02:33:40|17578.08|17498.08|17579.45|17499.45|17579.45|17499.45|17578.08|17498.08|10
1721788430000|2024-07-24 02:33:50|17579.46|17499.46|17581.09|17501.09|17581.09|17501.09|17579.46|17499.46|10
1721788440000|2024-07-24 02:34:00|17581.11|17501.11|17581.27|17501.27|17581.27|17501.27|17579.9|17499.9|10
1721788450000|2024-07-24 02:34:10|17581.38|17501.38|17584.36|17504.36|17584.48|17504.48|17581.38|17501.38|10
1721788460000|2024-07-24 02:34:20|17584.51|17504.51|17586.93|17506.93|17586.93|17506.93|17584.51|17504.51|10
1721788470000|2024-07-24 02:34:30|17587.02|17507.02|17589.37|17509.37|17589.37|17509.37|17587.02|17507.02|8
1721788480000|2024-07-24 02:34:40|17589.65|17509.65|17590.77|17510.77|17590.77|17510.77|17589.58|17509.58|10
1721788490000|2024-07-24 02:34:50|17590.83|17510.83|17592.25|17512.25|17592.25|17512.25|17590.83|17510.83|9
1721788500000|2024-07-24 02:35:00|17592.03|17512.03|17591.88|17511.88|17592.25|17512.25|17591.75|17511.75|10
1721788510000|2024-07-24 02:35:10|17591.48|17511.48|17590.6|17510.6|17591.48|17511.48|17590.6|17510.6|10
1721788520000|2024-07-24 02:35:20|17590.24|17510.24|17592.76|17512.76|17592.76|17512.76|17590.19|17510.19|10
1721788530000|2024-07-24 02:35:30|17592.78|17512.78|17594.73|17514.73|17594.73|17514.73|17592.78|17512.78|8
1721788540000|2024-07-24 02:35:40|17594.77|17514.77|17595.72|17515.72|17595.78|17515.78|17594.25|17514.25|8
1721788550000|2024-07-24 02:35:50|17595.73|17515.73|17595.17|17515.17|17595.75|17515.75|17595.17|17515.17|10
1721788560000|2024-07-24 02:36:00|17595.41|17515.41|17595.39|17515.39|17595.51|17515.51|17595.22|17515.22|10
1721788570000|2024-07-24 02:36:10|17595.64|17515.64|17597|17517|17597|17517|17595.64|17515.64|10
1721788580000|2024-07-24 02:36:20|17597.06|17517.06|17595.99|17515.99|17597.14|17517.14|17595.99|17515.99|10
1721788590000|2024-07-24 02:36:30|17596.01|17516.01|17596.35|17516.35|17596.35|17516.35|17595.82|17515.82|9
1721788600000|2024-07-24 02:36:40|17596.43|17516.43|17594.56|17514.56|17596.43|17516.43|17594.35|17514.35|9
1721788610000|2024-07-24 02:36:50|17594.6|17514.6|17592.76|17512.76|17594.82|17514.82|17592.76|17512.76|10
1721788620000|2024-07-24 02:37:00|17592.42|17512.42|17591.52|17511.52|17592.45|17512.45|17591.43|17511.43|10
1721788630000|2024-07-24 02:37:10|17591.62|17511.62|17590.82|17510.82|17591.72|17511.72|17590.82|17510.82|10
1721788640000|2024-07-24 02:37:20|17590.62|17510.62|17589.75|17509.75|17590.62|17510.62|17589.75|17509.75|9
1721788650000|2024-07-24 02:37:30|17589.67|17509.67|17585.74|17505.74|17589.67|17509.67|17585.74|17505.74|10
1721788660000|2024-07-24 02:37:40|17584.79|17504.79|17582.33|17502.33|17584.79|17504.79|17582.21|17502.21|10
1721788670000|2024-07-24 02:37:50|17583.1|17503.1|17583.25|17503.25|17584.03|17504.03|17583.01|17503.01|9
1721788680000|2024-07-24 02:38:00|17583.33|17503.33|17581.58|17501.58|17583.33|17503.33|17581.58|17501.58|10
1721788690000|2024-07-24 02:38:10|17581.99|17501.99|17582.79|17502.79|17582.79|17502.79|17581.99|17501.99|10
1721788700000|2024-07-24 02:38:20|17582.28|17502.28|17581.62|17501.62|17582.28|17502.28|17581.47|17501.47|9
1721788710000|2024-07-24 02:38:30|17581.41|17501.41|17582.54|17502.54|17582.77|17502.77|17581.14|17501.14|7
1721788720000|2024-07-24 02:38:40|17582.51|17502.51|17582.92|17502.92|17582.92|17502.92|17582.46|17502.46|10
1721788730000|2024-07-24 02:38:50|17582.99|17502.99|17582.26|17502.26|17583.43|17503.43|17582.26|17502.26|10
1721788740000|2024-07-24 02:39:00|17582.2|17502.2|17579.39|17499.39|17582.2|17502.2|17579.39|17499.39|10
1721788750000|2024-07-24 02:39:10|17579|17499|17579.97|17499.97|17580.03|17500.03|17578.98|17498.98|10
1721788760000|2024-07-24 02:39:20|17580.01|17500.01|17582.83|17502.83|17582.83|17502.83|17580.01|17500.01|10
1721788770000|2024-07-24 02:39:30|17582.86|17502.86|17585.5|17505.5|17585.5|17505.5|17582.86|17502.86|10
1721788780000|2024-07-24 02:39:40|17585.58|17505.58|17586.31|17506.31|17586.57|17506.57|17585.58|17505.58|10
1721788790000|2024-07-24 02:39:50|17586.39|17506.39|17587.04|17507.04|17587.24|17507.24|17586.14|17506.14|9
1721788800000|2024-07-24 02:40:00|17587.01|17507.01|17587.01|17507.01|17587.03|17507.03|17586.54|17506.54|8
1721788810000|2024-07-24 02:40:10|17587.25|17507.25|17586.96|17506.96|17587.74|17507.74|17586.71|17506.71|10
1721788820000|2024-07-24 02:40:20|17586.9|17506.9|17589.71|17509.71|17589.71|17509.71|17586.9|17506.9|10
1721788830000|2024-07-24 02:40:30|17589.55|17509.55|17591.89|17511.89|17591.89|17511.89|17589.55|17509.55|10
1721788840000|2024-07-24 02:40:40|17592.11|17512.11|17590.78|17510.78|17592.35|17512.35|17590.78|17510.78|9
1721788850000|2024-07-24 02:40:50|17590.85|17510.85|17589.27|17509.27|17590.85|17510.85|17589.27|17509.27|9
1721788860000|2024-07-24 02:41:00|17589.24|17509.24|17587.16|17507.16|17589.24|17509.24|17587.16|17507.16|9
1721788870000|2024-07-24 02:41:10|17586.81|17506.81|17585.54|17505.54|17586.81|17506.81|17585.4|17505.4|9
1721788880000|2024-07-24 02:41:20|17585.49|17505.49|17586.39|17506.39|17586.42|17506.42|17585.49|17505.49|9
1721788890000|2024-07-24 02:41:30|17586.33|17506.33|17587.17|17507.17|17587.54|17507.54|17586.33|17506.33|10
1721788900000|2024-07-24 02:41:40|17587.14|17507.14|17585.86|17505.86|17587.14|17507.14|17585.71|17505.71|10
1721788910000|2024-07-24 02:41:50|17585.88|17505.88|17585.68|17505.68|17585.88|17505.88|17585.59|17505.59|9
1721788920000|2024-07-24 02:42:00|17585.69|17505.69|17588.25|17508.25|17588.25|17508.25|17585.49|17505.49|10
1721788930000|2024-07-24 02:42:10|17588.2|17508.2|17591.43|17511.43|17591.43|17511.43|17588.2|17508.2|10
1721788940000|2024-07-24 02:42:20|17591.59|17511.59|17593.4|17513.4|17593.4|17513.4|17591.59|17511.59|10
1721788950000|2024-07-24 02:42:30|17593.7|17513.7|17597.07|17517.07|17597.07|17517.07|17593.7|17513.7|10
1721788960000|2024-07-24 02:42:40|17597.05|17517.05|17596.8|17516.8|17597.2|17517.2|17596.8|17516.8|10
1721788970000|2024-07-24 02:42:50|17596.93|17516.93|17597.07|17517.07|17597.19|17517.19|17596.93|17516.93|8
1721788980000|2024-07-24 02:43:00|17597.05|17517.05|17597.19|17517.19|17597.25|17517.25|17596.9|17516.9|9
1721788990000|2024-07-24 02:43:10|17597.47|17517.47|17597.97|17517.97|17597.97|17517.97|17597.37|17517.37|9
1721789000000|2024-07-24 02:43:20|17597.99|17517.99|17597.28|17517.28|17597.99|17517.99|17597.21|17517.21|9
1721789010000|2024-07-24 02:43:30|17597.23|17517.23|17597.36|17517.36|17597.87|17517.87|17597.23|17517.23|10
1721789020000|2024-07-24 02:43:40|17597.25|17517.25|17596.62|17516.62|17597.25|17517.25|17596.6|17516.6|10
1721789030000|2024-07-24 02:43:50|17596.78|17516.78|17597.93|17517.93|17597.93|17517.93|17596.78|17516.78|9
1721789040000|2024-07-24 02:44:00|17598.22|17518.22|17598.51|17518.51|17598.52|17518.52|17598.22|17518.22|9
1721789050000|2024-07-24 02:44:10|17598.57|17518.57|17597.61|17517.61|17598.57|17518.57|17597.36|17517.36|10
1721789060000|2024-07-24 02:44:20|17597.48|17517.48|17598.08|17518.08|17598.08|17518.08|17597.45|17517.45|9
1721789070000|2024-07-24 02:44:30|17598.12|17518.12|17598.12|17518.12|17598.12|17518.12|17597.95|17517.95|10
1721789080000|2024-07-24 02:44:40|17598.26|17518.26|17599.37|17519.37|17599.44|17519.44|17598.26|17518.26|9
1721789090000|2024-07-24 02:44:50|17599.38|17519.38|17599.08|17519.08|17599.38|17519.38|17599.05|17519.05|8
1721789100000|2024-07-24 02:45:00|17598.9|17518.9|17599.07|17519.07|17599.17|17519.17|17598.35|17518.35|9
1721789110000|2024-07-24 02:45:10|17599.09|17519.09|17599.63|17519.63|17599.68|17519.68|17599.01|17519.01|10
1721789120000|2024-07-24 02:45:20|17599.88|17519.88|17603.26|17523.26|17603.26|17523.26|17599.88|17519.88|10
1721789130000|2024-07-24 02:45:30|17603.36|17523.36|17601.81|17521.81|17604.94|17524.94|17601.81|17521.81|10
1721789140000|2024-07-24 02:45:40|17601.99|17521.99|17605.09|17525.09|17605.09|17525.09|17601.99|17521.99|10
1721789150000|2024-07-24 02:45:50|17604.99|17524.99|17603.51|17523.51|17604.99|17524.99|17603.51|17523.51|10
1721789160000|2024-07-24 02:46:00|17603.52|17523.52|17601.05|17521.05|17603.52|17523.52|17601.05|17521.05|10
1721789170000|2024-07-24 02:46:10|17600.69|17520.69|17597.08|17517.08|17600.69|17520.69|17597.08|17517.08|10
1721789180000|2024-07-24 02:46:20|17596.32|17516.32|17593|17513|17596.32|17516.32|17592.68|17512.68|10
1721789190000|2024-07-24 02:46:30|17593.03|17513.03|17591.3|17511.3|17593.03|17513.03|17591.3|17511.3|10
1721789200000|2024-07-24 02:46:40|17590.71|17510.71|17589.01|17509.01|17590.71|17510.71|17589.01|17509.01|9
1721789210000|2024-07-24 02:46:50|17588.96|17508.96|17589.63|17509.63|17589.66|17509.66|17588.96|17508.96|9
1721789220000|2024-07-24 02:47:00|17589.69|17509.69|17591.14|17511.14|17591.14|17511.14|17589.59|17509.59|9
1721789230000|2024-07-24 02:47:10|17591.13|17511.13|17592.2|17512.2|17592.2|17512.2|17591.13|17511.13|9
1721789240000|2024-07-24 02:47:20|17592.57|17512.57|17593.17|17513.17|17593.31|17513.31|17592.57|17512.57|10
1721789250000|2024-07-24 02:47:30|17593.25|17513.25|17592.64|17512.64|17593.25|17513.25|17592.56|17512.56|9
1721789260000|2024-07-24 02:47:40|17592.45|17512.45|17590.86|17510.86|17592.45|17512.45|17590.67|17510.67|10
1721789270000|2024-07-24 02:47:50|17590.91|17510.91|17591.75|17511.75|17591.75|17511.75|17590.91|17510.91|10
1721789280000|2024-07-24 02:48:00|17591.81|17511.81|17591.63|17511.63|17592.67|17512.67|17591.63|17511.63|10
1721789290000|2024-07-24 02:48:10|17592|17512|17589.84|17509.84|17592|17512|17589.84|17509.84|10
1721789300000|2024-07-24 02:48:20|17589.98|17509.98|17591.72|17511.72|17591.72|17511.72|17589.92|17509.92|10
1721789310000|2024-07-24 02:48:30|17591.9|17511.9|17589.49|17509.49|17591.92|17511.92|17589.49|17509.49|8
1721789320000|2024-07-24 02:48:40|17589.58|17509.58|17589.9|17509.9|17590.36|17510.36|17589.58|17509.58|10
1721789330000|2024-07-24 02:48:50|17590|17510|17590.48|17510.48|17591.23|17511.23|17589.92|17509.92|10
1721789340000|2024-07-24 02:49:00|17590.55|17510.55|17590.58|17510.58|17590.72|17510.72|17590.48|17510.48|9
1721789350000|2024-07-24 02:49:10|17590.61|17510.61|17590.41|17510.41|17590.61|17510.61|17590.08|17510.08|8
1721789360000|2024-07-24 02:49:20|17590.36|17510.36|17591.94|17511.94|17591.94|17511.94|17590.36|17510.36|10
1721789370000|2024-07-24 02:49:30|17592.3|17512.3|17593.52|17513.52|17593.64|17513.64|17592.3|17512.3|8
1721789380000|2024-07-24 02:49:40|17593.54|17513.54|17593.37|17513.37|17593.8|17513.8|17593.37|17513.37|9
1721789390000|2024-07-24 02:49:50|17593.33|17513.33|17592.51|17512.51|17593.45|17513.45|17592.51|17512.51|10
1721789400000|2024-07-24 02:50:00|17592.57|17512.57|17592.25|17512.25|17592.6|17512.6|17592.25|17512.25|8
1721789410000|2024-07-24 02:50:10|17592.24|17512.24|17592.59|17512.59|17592.59|17512.59|17592.2|17512.2|10
1721789420000|2024-07-24 02:50:20|17592.62|17512.62|17592.39|17512.39|17593.12|17513.12|17592.39|17512.39|10
1721789430000|2024-07-24 02:50:30|17592.48|17512.48|17593.57|17513.57|17593.57|17513.57|17592.48|17512.48|9
1721789440000|2024-07-24 02:50:40|17593.72|17513.72|17594.94|17514.94|17594.94|17514.94|17593.72|17513.72|10
1721789450000|2024-07-24 02:50:50|17595.32|17515.32|17594.05|17514.05|17596.05|17516.05|17594.05|17514.05|10
1721789460000|2024-07-24 02:51:00|17594.21|17514.21|17594.61|17514.61|17594.61|17514.61|17593.73|17513.73|10
1721789470000|2024-07-24 02:51:10|17594.68|17514.68|17595.53|17515.53|17596.03|17516.03|17594.55|17514.55|10
1721789480000|2024-07-24 02:51:20|17595.38|17515.38|17595.74|17515.74|17596.02|17516.02|17595.27|17515.27|10
1721789490000|2024-07-24 02:51:30|17595.75|17515.75|17593.86|17513.86|17595.75|17515.75|17593.75|17513.75|9
1721789500000|2024-07-24 02:51:40|17593.68|17513.68|17596.11|17516.11|17596.11|17516.11|17593.68|17513.68|9
1721789510000|2024-07-24 02:51:50|17596.25|17516.25|17595.59|17515.59|17596.36|17516.36|17595.57|17515.57|10
1721789520000|2024-07-24 02:52:00|17595.56|17515.56|17596.2|17516.2|17596.49|17516.49|17595.56|17515.56|8
1721789530000|2024-07-24 02:52:10|17595.97|17515.97|17595.68|17515.68|17596.09|17516.09|17595.68|17515.68|9
1721789540000|2024-07-24 02:52:20|17595.56|17515.56|17596.97|17516.97|17596.97|17516.97|17595.55|17515.55|10
1721789550000|2024-07-24 02:52:30|17597.17|17517.17|17598.55|17518.55|17598.67|17518.67|17597.17|17517.17|9
1721789560000|2024-07-24 02:52:40|17598.63|17518.63|17601.13|17521.13|17601.13|17521.13|17598.63|17518.63|10
1721789570000|2024-07-24 02:52:50|17600.84|17520.84|17602.61|17522.61|17602.61|17522.61|17600.58|17520.58|9
1721789580000|2024-07-24 02:53:00|17602.45|17522.45|17604.31|17524.31|17604.31|17524.31|17602.4|17522.4|10
1721789590000|2024-07-24 02:53:10|17604.34|17524.34|17607.68|17527.68|17607.77|17527.77|17604.34|17524.34|10
1721789600000|2024-07-24 02:53:20|17608.06|17528.06|17609.51|17529.51|17609.69|17529.69|17608.06|17528.06|10
1721789610000|2024-07-24 02:53:30|17609.78|17529.78|17609.92|17529.92|17610.11|17530.11|17609.75|17529.75|9
1721789620000|2024-07-24 02:53:40|17609.64|17529.64|17609.82|17529.82|17609.82|17529.82|17609.63|17529.63|9
1721789630000|2024-07-24 02:53:50|17610.06|17530.06|17611.49|17531.49|17611.49|17531.49|17610.06|17530.06|9
1721789640000|2024-07-24 02:54:00|17611.54|17531.54|17611.53|17531.53|17611.6|17531.6|17611.04|17531.04|10
1721789650000|2024-07-24 02:54:10|17611.67|17531.67|17613.64|17533.64|17613.64|17533.64|17611.61|17531.61|10
1721789660000|2024-07-24 02:54:20|17612.96|17532.96|17610.05|17530.05|17612.96|17532.96|17610.05|17530.05|10
1721789670000|2024-07-24 02:54:30|17609.92|17529.92|17610.14|17530.14|17610.15|17530.15|17609.86|17529.86|9
1721789680000|2024-07-24 02:54:40|17610.18|17530.18|17613.36|17533.36|17613.36|17533.36|17610.18|17530.18|10
1721789690000|2024-07-24 02:54:50|17613.55|17533.55|17614.72|17534.72|17614.79|17534.79|17613.55|17533.55|10
1721789700000|2024-07-24 02:55:00|17614.94|17534.94|17616.29|17536.29|17616.29|17536.29|17614.77|17534.77|10
1721789710000|2024-07-24 02:55:10|17616.71|17536.71|17618.17|17538.17|17618.47|17538.47|17616.52|17536.52|10
1721789720000|2024-07-24 02:55:20|17619.1|17539.1|17620.41|17540.41|17620.66|17540.66|17619.1|17539.1|10
1721789730000|2024-07-24 02:55:30|17620.69|17540.69|17621.31|17541.31|17621.31|17541.31|17620.68|17540.68|10
1721789740000|2024-07-24 02:55:40|17621.08|17541.08|17622.93|17542.93|17622.93|17542.93|17620.95|17540.95|10
1721789750000|2024-07-24 02:55:50|17623.09|17543.09|17626.11|17546.11|17626.11|17546.11|17622.78|17542.78|10
1721789760000|2024-07-24 02:56:00|17626.66|17546.66|17628.91|17548.91|17629.18|17549.18|17626.66|17546.66|9
1721789770000|2024-07-24 02:56:10|17628.93|17548.93|17630.31|17550.31|17630.31|17550.31|17628.9|17548.9|10
1721789780000|2024-07-24 02:56:20|17630|17550|17631.13|17551.13|17631.13|17551.13|17629.82|17549.82|8
1721789790000|2024-07-24 02:56:30|17631.06|17551.06|17630.28|17550.28|17631.06|17551.06|17630.28|17550.28|10
1721789800000|2024-07-24 02:56:40|17629.98|17549.98|17629.4|17549.4|17629.98|17549.98|17629.4|17549.4|10
1721789810000|2024-07-24 02:56:50|17629.8|17549.8|17630.97|17550.97|17631.01|17551.01|17629.77|17549.77|9
1721789820000|2024-07-24 02:57:00|17631.02|17551.02|17629.38|17549.38|17631.02|17551.02|17629.35|17549.35|10
1721789830000|2024-07-24 02:57:10|17629.34|17549.34|17630.43|17550.43|17630.43|17550.43|17629.17|17549.17|10
1721789840000|2024-07-24 02:57:20|17630.07|17550.07|17631.27|17551.27|17631.27|17551.27|17629.63|17549.63|10
1721789850000|2024-07-24 02:57:30|17631.37|17551.37|17631.86|17551.86|17631.98|17551.98|17631.37|17551.37|9
1721789860000|2024-07-24 02:57:40|17632.02|17552.02|17631.51|17551.51|17632.44|17552.44|17631.46|17551.46|10
1721789870000|2024-07-24 02:57:50|17634|17554|17633.95|17553.95|17634.02|17554.02|17633.4|17553.4|10
1721789880000|2024-07-24 02:58:00|17634.04|17554.04|17636.09|17556.09|17636.09|17556.09|17633.98|17553.98|9
1721789890000|2024-07-24 02:58:10|17636.1|17556.1|17637.15|17557.15|17637.15|17557.15|17636.1|17556.1|7
1721789900000|2024-07-24 02:58:20|17637.16|17557.16|17640.4|17560.4|17640.4|17560.4|17637.16|17557.16|9
1721789910000|2024-07-24 02:58:30|17640.71|17560.71|17640.7|17560.7|17640.92|17560.92|17640.67|17560.67|9
1721789920000|2024-07-24 02:58:40|17641.65|17561.65|17642.23|17562.23|17642.23|17562.23|17641.65|17561.65|7
1721789930000|2024-07-24 02:58:50|17642.32|17562.32|17644.37|17564.37|17644.37|17564.37|17642.32|17562.32|10
1721789940000|2024-07-24 02:59:00|17644.42|17564.42|17646.93|17566.93|17646.93|17566.93|17644.42|17564.42|10
1721789950000|2024-07-24 02:59:10|17648.21|17568.21|17645.99|17565.99|17648.89|17568.89|17645.99|17565.99|10
1721789960000|2024-07-24 02:59:20|17645.88|17565.88|17646.1|17566.1|17646.69|17566.69|17645.01|17565.01|10
1721789970000|2024-07-24 02:59:30|17646.29|17566.29|17646.76|17566.76|17646.76|17566.76|17646.29|17566.29|10
1721789980000|2024-07-24 02:59:40|17646.78|17566.78|17646.89|17566.89|17647.66|17567.66|17646.78|17566.78|9
1721789990000|2024-07-24 02:59:50|17646.65|17566.65|17645.75|17565.75|17646.65|17566.65|17645.75|17565.75|9
1721790000000|2024-07-24 03:00:00|17645.81|17565.81|17646.32|17566.32|17646.32|17566.32|17645.81|17565.81|10
1721790010000|2024-07-24 03:00:10|17646.28|17566.28|17646.85|17566.85|17646.95|17566.95|17645.95|17565.95|9
1721790020000|2024-07-24 03:00:20|17647.32|17567.32|17650.59|17570.59|17650.59|17570.59|17647.32|17567.32|10
1721790030000|2024-07-24 03:00:30|17651.3|17571.3|17653.17|17573.17|17653.17|17573.17|17651.3|17571.3|10
1721790040000|2024-07-24 03:00:40|17653.45|17573.45|17657.27|17577.27|17657.27|17577.27|17653.45|17573.45|10
1721790050000|2024-07-24 03:00:50|17657.26|17577.26|17657.03|17577.03|17657.56|17577.56|17657.03|17577.03|10
1721790060000|2024-07-24 03:01:00|17657.08|17577.08|17658.73|17578.73|17658.73|17578.73|17656.08|17576.08|10
1721790070000|2024-07-24 03:01:10|17658.6|17578.6|17657.78|17577.78|17658.6|17578.6|17657.33|17577.33|9
1721790080000|2024-07-24 03:01:20|17657.55|17577.55|17657.19|17577.19|17657.76|17577.76|17657.19|17577.19|10
1721790090000|2024-07-24 03:01:30|17657.31|17577.31|17658.48|17578.48|17658.48|17578.48|17657.05|17577.05|9
1721790100000|2024-07-24 03:01:40|17658.67|17578.67|17658.44|17578.44|17658.81|17578.81|17658.44|17578.44|10
1721790110000|2024-07-24 03:01:50|17658.39|17578.39|17656.2|17576.2|17658.4|17578.4|17656.2|17576.2|10
1721790120000|2024-07-24 03:02:00|17656.05|17576.05|17656.66|17576.66|17656.66|17576.66|17656.05|17576.05|8
1721790130000|2024-07-24 03:02:10|17656.64|17576.64|17657.44|17577.44|17657.66|17577.66|17656.57|17576.57|10
1721790140000|2024-07-24 03:02:20|17657.45|17577.45|17657.66|17577.66|17659.27|17579.27|17657.13|17577.13|10
1721790150000|2024-07-24 03:02:30|17657.54|17577.54|17657.91|17577.91|17658.06|17578.06|17657.54|17577.54|10
1721790160000|2024-07-24 03:02:40|17657.32|17577.32|17660.59|17580.59|17660.59|17580.59|17656.92|17576.92|9
1721790170000|2024-07-24 03:02:50|17662.4|17582.4|17663.24|17583.24|17663.24|17583.24|17662.4|17582.4|10
1721790180000|2024-07-24 03:03:00|17663.31|17583.31|17664.58|17584.58|17664.62|17584.62|17663.31|17583.31|10
1721790190000|2024-07-24 03:03:10|17664.56|17584.56|17664.84|17584.84|17665.44|17585.44|17664.52|17584.52|10
1721790200000|2024-07-24 03:03:20|17664.88|17584.88|17664.86|17584.86|17665.37|17585.37|17664.77|17584.77|10
1721790210000|2024-07-24 03:03:30|17664.37|17584.37|17665.31|17585.31|17665.31|17585.31|17664.35|17584.35|10
1721790220000|2024-07-24 03:03:40|17665.66|17585.66|17665.29|17585.29|17665.81|17585.81|17665.26|17585.26|10
1721790230000|2024-07-24 03:03:50|17664.75|17584.75|17664.51|17584.51|17664.75|17584.75|17664.05|17584.05|10
1721790240000|2024-07-24 03:04:00|17664.55|17584.55|17661.46|17581.46|17664.55|17584.55|17661.46|17581.46|10
1721790250000|2024-07-24 03:04:10|17660.97|17580.97|17657.54|17577.54|17660.97|17580.97|17657.54|17577.54|10
1721790260000|2024-07-24 03:04:20|17656.79|17576.79|17649.9|17569.9|17656.79|17576.79|17649.9|17569.9|10
1721790270000|2024-07-24 03:04:30|17649.66|17569.66|17648.13|17568.13|17649.66|17569.66|17648.13|17568.13|10
1721790280000|2024-07-24 03:04:40|17648.1|17568.1|17647.29|17567.29|17648.43|17568.43|17647.29|17567.29|10
1721790290000|2024-07-24 03:04:50|17647.31|17567.31|17644.17|17564.17|17647.31|17567.31|17644.14|17564.14|10
1721790300000|2024-07-24 03:05:00|17643.96|17563.96|17641.68|17561.68|17643.96|17563.96|17641.68|17561.68|10
1721790310000|2024-07-24 03:05:10|17641.7|17561.7|17636.8|17556.8|17641.7|17561.7|17636.8|17556.8|10
1721790320000|2024-07-24 03:05:20|17637.12|17557.12|17637.03|17557.03|17637.47|17557.47|17637|17557|10
1721790330000|2024-07-24 03:05:30|17636.92|17556.92|17636.99|17556.99|17637.01|17557.01|17636.92|17556.92|9
1721790340000|2024-07-24 03:05:40|17636.94|17556.94|17639.94|17559.94|17639.94|17559.94|17636.94|17556.94|10
1721790350000|2024-07-24 03:05:50|17640.34|17560.34|17642|17562|17642.14|17562.14|17640.23|17560.23|9
1721790360000|2024-07-24 03:06:00|17642.01|17562.01|17644.56|17564.56|17644.56|17564.56|17642.01|17562.01|8
1721790370000|2024-07-24 03:06:10|17645.84|17565.84|17646.12|17566.12|17646.59|17566.59|17645.84|17565.84|10
1721790380000|2024-07-24 03:06:20|17645.49|17565.49|17644.18|17564.18|17645.49|17565.49|17644.18|17564.18|9
1721790390000|2024-07-24 03:06:30|17644.13|17564.13|17643.63|17563.63|17644.15|17564.15|17643.57|17563.57|10
1721790400000|2024-07-24 03:06:40|17643.38|17563.38|17642.02|17562.02|17643.38|17563.38|17642.02|17562.02|10
1721790410000|2024-07-24 03:06:50|17642.01|17562.01|17639.49|17559.49|17642.01|17562.01|17639.42|17559.42|10
1721790420000|2024-07-24 03:07:00|17639.62|17559.62|17636.97|17556.97|17639.62|17559.62|17636.97|17556.97|10
1721790430000|2024-07-24 03:07:10|17636.96|17556.96|17636.88|17556.88|17636.96|17556.96|17636.64|17556.64|10
1721790440000|2024-07-24 03:07:20|17636.92|17556.92|17636.34|17556.34|17637.37|17557.37|17635.95|17555.95|9
1721790450000|2024-07-24 03:07:30|17636.47|17556.47|17636.35|17556.35|17636.71|17556.71|17636.35|17556.35|10
1721790460000|2024-07-24 03:07:40|17636.41|17556.41|17636.48|17556.48|17636.54|17556.54|17636.4|17556.4|9
1721790470000|2024-07-24 03:07:50|17636.34|17556.34|17628.42|17548.42|17636.35|17556.35|17627.7|17547.7|10
1721790480000|2024-07-24 03:08:00|17628.38|17548.38|17628.26|17548.26|17628.38|17548.38|17627.86|17547.86|10
1721790490000|2024-07-24 03:08:10|17628.3|17548.3|17626.74|17546.74|17628.3|17548.3|17626.74|17546.74|10
1721790500000|2024-07-24 03:08:20|17626.56|17546.56|17624|17544|17626.56|17546.56|17624|17544|10
1721790510000|2024-07-24 03:08:30|17623.88|17543.88|17622.87|17542.87|17624.04|17544.04|17622.87|17542.87|9
1721790520000|2024-07-24 03:08:40|17622.89|17542.89|17618|17538|17622.89|17542.89|17618|17538|9
1721790530000|2024-07-24 03:08:50|17616.03|17536.03|17614.16|17534.16|17616.03|17536.03|17614.13|17534.13|9
1721790540000|2024-07-24 03:09:00|17614.3|17534.3|17612.98|17532.98|17614.3|17534.3|17612.9|17532.9|10
1721790550000|2024-07-24 03:09:10|17612.9|17532.9|17612.52|17532.52|17612.9|17532.9|17611.95|17531.95|10
1721790560000|2024-07-24 03:09:20|17612.86|17532.86|17613.06|17533.06|17613.06|17533.06|17612.81|17532.81|7
1721790570000|2024-07-24 03:09:30|17613.11|17533.11|17615.07|17535.07|17615.07|17535.07|17613.07|17533.07|10
1721790580000|2024-07-24 03:09:40|17615.41|17535.41|17616.08|17536.08|17616.08|17536.08|17615.41|17535.41|9
1721790590000|2024-07-24 03:09:50|17616.43|17536.43|17617.11|17537.11|17617.27|17537.27|17616.43|17536.43|9
1721790600000|2024-07-24 03:10:00|17617.07|17537.07|17619.06|17539.06|17619.06|17539.06|17617.07|17537.07|10
1721790610000|2024-07-24 03:10:10|17618.77|17538.77|17619.14|17539.14|17619.14|17539.14|17618.42|17538.42|10
1721790620000|2024-07-24 03:10:20|17619.71|17539.71|17622.79|17542.79|17622.79|17542.79|17619.71|17539.71|10
1721790630000|2024-07-24 03:10:30|17622.9|17542.9|17623.27|17543.27|17623.27|17543.27|17622.82|17542.82|10
1721790640000|2024-07-24 03:10:40|17623.4|17543.4|17623.6|17543.6|17623.6|17543.6|17623.4|17543.4|9
1721790650000|2024-07-24 03:10:50|17623.51|17543.51|17622.91|17542.91|17623.51|17543.51|17622.3|17542.3|10
1721790660000|2024-07-24 03:11:00|17623.35|17543.35|17624.44|17544.44|17624.44|17544.44|17623.19|17543.19|10
1721790670000|2024-07-24 03:11:10|17624.78|17544.78|17627.42|17547.42|17627.42|17547.42|17624.78|17544.78|10
1721790680000|2024-07-24 03:11:20|17627.04|17547.04|17626.42|17546.42|17627.04|17547.04|17626.16|17546.16|10
1721790690000|2024-07-24 03:11:30|17626.33|17546.33|17629.16|17549.16|17629.16|17549.16|17626.33|17546.33|10
1721790700000|2024-07-24 03:11:40|17629.25|17549.25|17631.38|17551.38|17631.42|17551.42|17629.21|17549.21|10
1721790710000|2024-07-24 03:11:50|17631.53|17551.53|17632.1|17552.1|17632.1|17552.1|17631.53|17551.53|10
1721790720000|2024-07-24 03:12:00|17631.84|17551.84|17631.49|17551.49|17631.85|17551.85|17631.46|17551.46|9
1721790730000|2024-07-24 03:12:10|17631.32|17551.32|17630.48|17550.48|17631.35|17551.35|17630.48|17550.48|8
1721790740000|2024-07-24 03:12:20|17630.52|17550.52|17630.72|17550.72|17630.75|17550.75|17630.3|17550.3|9
1721790750000|2024-07-24 03:12:30|17630.75|17550.75|17630.15|17550.15|17630.75|17550.75|17630.15|17550.15|10
1721790760000|2024-07-24 03:12:40|17630.11|17550.11|17628.19|17548.19|17630.11|17550.11|17628.19|17548.19|10
1721790770000|2024-07-24 03:12:50|17628.16|17548.16|17631.01|17551.01|17631.01|17551.01|17628.16|17548.16|10
1721790780000|2024-07-24 03:13:00|17631.24|17551.24|17631.12|17551.12|17631.4|17551.4|17631.07|17551.07|8
1721790790000|2024-07-24 03:13:10|17631.13|17551.13|17631.22|17551.22|17631.26|17551.26|17631|17551|10
1721790800000|2024-07-24 03:13:20|17631.18|17551.18|17631.67|17551.67|17631.82|17551.82|17630.99|17550.99|9
1721790810000|2024-07-24 03:13:30|17631.38|17551.38|17634.67|17554.67|17634.67|17554.67|17631.1|17551.1|9
1721790820000|2024-07-24 03:13:40|17634.79|17554.79|17635.66|17555.66|17635.66|17555.66|17634.79|17554.79|10
1721790830000|2024-07-24 03:13:50|17635.19|17555.19|17633.64|17553.64|17635.19|17555.19|17633.64|17553.64|10
1721790840000|2024-07-24 03:14:00|17633.65|17553.65|17634.89|17554.89|17634.89|17554.89|17633.65|17553.65|9
1721790850000|2024-07-24 03:14:10|17634.95|17554.95|17635.91|17555.91|17636.06|17556.06|17634.95|17554.95|10
1721790860000|2024-07-24 03:14:20|17635.93|17555.93|17636.38|17556.38|17636.38|17556.38|17635.92|17555.92|10
1721790870000|2024-07-24 03:14:30|17636.49|17556.49|17637|17557|17637|17557|17636.38|17556.38|9
1721790880000|2024-07-24 03:14:40|17637.03|17557.03|17637.03|17557.03|17637.42|17557.42|17637.01|17557.01|10
1721790890000|2024-07-24 03:14:50|17637.04|17557.04|17638|17558|17638|17558|17637.04|17557.04|8
1721790900000|2024-07-24 03:15:00|17638.15|17558.15|17641.44|17561.44|17641.44|17561.44|17638.15|17558.15|10
1721790910000|2024-07-24 03:15:10|17641.72|17561.72|17641.92|17561.92|17642.5|17562.5|17641.68|17561.68|10
1721790920000|2024-07-24 03:15:20|17642.56|17562.56|17643.08|17563.08|17643.12|17563.12|17641.59|17561.59|10
1721790930000|2024-07-24 03:15:30|17643.09|17563.09|17643.56|17563.56|17643.63|17563.63|17642.8|17562.8|9
1721790940000|2024-07-24 03:15:40|17643.51|17563.51|17643.14|17563.14|17643.8|17563.8|17643.12|17563.12|10
1721790950000|2024-07-24 03:15:50|17643.08|17563.08|17645.02|17565.02|17645.09|17565.09|17643.08|17563.08|10
1721790960000|2024-07-24 03:16:00|17644.79|17564.79|17643.75|17563.75|17644.89|17564.89|17643.6|17563.6|10
1721790970000|2024-07-24 03:16:10|17643.66|17563.66|17640.23|17560.23|17643.66|17563.66|17640.23|17560.23|9
1721790980000|2024-07-24 03:16:20|17639.85|17559.85|17639.8|17559.8|17639.87|17559.87|17639.52|17559.52|10
1721790990000|2024-07-24 03:16:30|17639.87|17559.87|17642.35|17562.35|17642.35|17562.35|17639.84|17559.84|10
1721791000000|2024-07-24 03:16:40|17642.36|17562.36|17642.05|17562.05|17642.4|17562.4|17642.04|17562.04|8
1721791010000|2024-07-24 03:16:50|17641.76|17561.76|17641.84|17561.84|17642.14|17562.14|17641.76|17561.76|10
1721791020000|2024-07-24 03:17:00|17642.12|17562.12|17643.8|17563.8|17643.8|17563.8|17642.12|17562.12|10
1721791030000|2024-07-24 03:17:10|17643.92|17563.92|17645.24|17565.24|17645.25|17565.25|17643.92|17563.92|10
1721791040000|2024-07-24 03:17:20|17645.45|17565.45|17646.32|17566.32|17646.37|17566.37|17645.45|17565.45|10
1721791050000|2024-07-24 03:17:30|17646.21|17566.21|17644.67|17564.67|17646.21|17566.21|17644.52|17564.52|8
1721791060000|2024-07-24 03:17:40|17644.27|17564.27|17644.11|17564.11|17644.55|17564.55|17644.05|17564.05|10
1721791070000|2024-07-24 03:17:50|17643.8|17563.8|17644.99|17564.99|17644.99|17564.99|17643.8|17563.8|7
1721791080000|2024-07-24 03:18:00|17645.11|17565.11|17646.02|17566.02|17646.02|17566.02|17645.11|17565.11|10
1721791090000|2024-07-24 03:18:10|17646.34|17566.34|17646.51|17566.51|17646.67|17566.67|17646.16|17566.16|10
1721791100000|2024-07-24 03:18:20|17646.58|17566.58|17647.68|17567.68|17647.68|17567.68|17646.58|17566.58|10
1721791110000|2024-07-24 03:18:30|17647.69|17567.69|17648.59|17568.59|17648.59|17568.59|17647.69|17567.69|9
1721791120000|2024-07-24 03:18:40|17649.13|17569.13|17652.28|17572.28|17652.28|17572.28|17648.92|17568.92|10
1721791130000|2024-07-24 03:18:50|17652.35|17572.35|17653.87|17573.87|17653.87|17573.87|17652.33|17572.33|10
1721791140000|2024-07-24 03:19:00|17653.88|17573.88|17655.19|17575.19|17655.19|17575.19|17653.88|17573.88|10
1721791150000|2024-07-24 03:19:10|17655.24|17575.24|17655.15|17575.15|17655.24|17575.24|17654.81|17574.81|9
1721791160000|2024-07-24 03:19:20|17655.01|17575.01|17657.86|17577.86|17657.86|17577.86|17655.01|17575.01|9
1721791170000|2024-07-24 03:19:30|17657.75|17577.75|17658.69|17578.69|17660.09|17580.09|17657.65|17577.65|10
1721791180000|2024-07-24 03:19:40|17658.81|17578.81|17656.43|17576.43|17658.81|17578.81|17656.18|17576.18|10
1721791190000|2024-07-24 03:19:50|17656.44|17576.44|17657.07|17577.07|17657.07|17577.07|17656.44|17576.44|10
1721791200000|2024-07-24 03:20:00|17657.89|17577.89|17660.29|17580.29|17660.29|17580.29|17657.71|17577.71|10
1721791210000|2024-07-24 03:20:10|17660.34|17580.34|17660.67|17580.67|17660.67|17580.67|17660.18|17580.18|10
1721791220000|2024-07-24 03:20:20|17660.78|17580.78|17662.83|17582.83|17662.95|17582.95|17660.78|17580.78|10
1721791230000|2024-07-24 03:20:30|17663.03|17583.03|17664.33|17584.33|17664.33|17584.33|17662.43|17582.43|10
1721791240000|2024-07-24 03:20:40|17664.2|17584.2|17664.02|17584.02|17664.27|17584.27|17664.02|17584.02|10
1721791250000|2024-07-24 03:20:50|17663.92|17583.92|17663.63|17583.63|17664.02|17584.02|17663.38|17583.38|10
1721791260000|2024-07-24 03:21:00|17663.96|17583.96|17665.73|17585.73|17665.8|17585.8|17663.96|17583.96|10
1721791270000|2024-07-24 03:21:10|17665.77|17585.77|17663.57|17583.57|17665.77|17585.77|17663.57|17583.57|10
1721791280000|2024-07-24 03:21:20|17663.03|17583.03|17662.52|17582.52|17663.17|17583.17|17662.28|17582.28|10
1721791290000|2024-07-24 03:21:30|17662.54|17582.54|17663.1|17583.1|17663.1|17583.1|17662.44|17582.44|9
1721791300000|2024-07-24 03:21:40|17663.12|17583.12|17663.74|17583.74|17663.74|17583.74|17663.1|17583.1|10
1721791310000|2024-07-24 03:21:50|17664.04|17584.04|17664.25|17584.25|17664.4|17584.4|17664.04|17584.04|9
1721791320000|2024-07-24 03:22:00|17664.26|17584.26|17666.37|17586.37|17666.37|17586.37|17664.26|17584.26|10
1721791330000|2024-07-24 03:22:10|17666.4|17586.4|17667.14|17587.14|17667.14|17587.14|17666.34|17586.34|10
1721791340000|2024-07-24 03:22:20|17667.05|17587.05|17667.58|17587.58|17667.58|17587.58|17666.81|17586.81|9
1721791350000|2024-07-24 03:22:30|17667.59|17587.59|17666.31|17586.31|17667.9|17587.9|17666.31|17586.31|10
1721791360000|2024-07-24 03:22:40|17666.24|17586.24|17666.25|17586.25|17666.37|17586.37|17666.14|17586.14|8
1721791370000|2024-07-24 03:22:50|17666.38|17586.38|17667.14|17587.14|17667.14|17587.14|17666.38|17586.38|10
1721791380000|2024-07-24 03:23:00|17667.26|17587.26|17668.39|17588.39|17668.39|17588.39|17667.26|17587.26|10
1721791390000|2024-07-24 03:23:10|17668.86|17588.86|17669.14|17589.14|17669.23|17589.23|17668.86|17588.86|8
1721791400000|2024-07-24 03:23:20|17669.18|17589.18|17669.34|17589.34|17669.38|17589.38|17669.18|17589.18|8
1721791410000|2024-07-24 03:23:30|17669.49|17589.49|17669.85|17589.85|17669.85|17589.85|17669.01|17589.01|10
1721791420000|2024-07-24 03:23:40|17669.87|17589.87|17669.9|17589.9|17669.94|17589.94|17669.72|17589.72|10
1721791430000|2024-07-24 03:23:50|17669.98|17589.98|17670.67|17590.67|17670.67|17590.67|17669.97|17589.97|8
1721791440000|2024-07-24 03:24:00|17670.88|17590.88|17670.76|17590.76|17670.88|17590.88|17670.44|17590.44|10
1721791450000|2024-07-24 03:24:10|17670.65|17590.65|17671.09|17591.09|17671.23|17591.23|17670.65|17590.65|10
1721791460000|2024-07-24 03:24:20|17671.08|17591.08|17670.96|17590.96|17671.3|17591.3|17670.96|17590.96|10
1721791470000|2024-07-24 03:24:30|17670.94|17590.94|17670.95|17590.95|17671|17591|17670.89|17590.89|8
1721791480000|2024-07-24 03:24:40|17671.05|17591.05|17670.21|17590.21|17671.55|17591.55|17670.17|17590.17|10
1721791490000|2024-07-24 03:24:50|17670.15|17590.15|17666.91|17586.91|17670.15|17590.15|17666.85|17586.85|10
1721791500000|2024-07-24 03:25:00|17666.87|17586.87|17666.8|17586.8|17667.19|17587.19|17666.8|17586.8|10
1721791510000|2024-07-24 03:25:10|17666.58|17586.58|17666.22|17586.22|17666.58|17586.58|17666.18|17586.18|8
1721791520000|2024-07-24 03:25:20|17665.61|17585.61|17664.17|17584.17|17665.91|17585.91|17664.17|17584.17|10
1721791530000|2024-07-24 03:25:30|17663.95|17583.95|17662.63|17582.63|17663.95|17583.95|17662.63|17582.63|9
1721791540000|2024-07-24 03:25:40|17663.37|17583.37|17662.16|17582.16|17664.21|17584.21|17662.08|17582.08|10
1721791550000|2024-07-24 03:25:50|17662.31|17582.31|17664.96|17584.96|17664.96|17584.96|17662.26|17582.26|10
1721791560000|2024-07-24 03:26:00|17665.09|17585.09|17666.13|17586.13|17666.38|17586.38|17665.09|17585.09|9
1721791570000|2024-07-24 03:26:10|17666.16|17586.16|17666.68|17586.68|17666.79|17586.79|17666.16|17586.16|10
1721791580000|2024-07-24 03:26:20|17666.62|17586.62|17667.6|17587.6|17667.85|17587.85|17666.62|17586.62|10
1721791590000|2024-07-24 03:26:30|17667.58|17587.58|17667.76|17587.76|17667.76|17587.76|17667.51|17587.51|9
1721791600000|2024-07-24 03:26:40|17667.73|17587.73|17667.51|17587.51|17667.73|17587.73|17667.42|17587.42|8
1721791610000|2024-07-24 03:26:50|17667.48|17587.48|17666.75|17586.75|17667.5|17587.5|17666.57|17586.57|9
1721791620000|2024-07-24 03:27:00|17666.65|17586.65|17665.61|17585.61|17666.65|17586.65|17665.61|17585.61|10
1721791630000|2024-07-24 03:27:10|17665.33|17585.33|17664.74|17584.74|17665.33|17585.33|17664.51|17584.51|10
1721791640000|2024-07-24 03:27:20|17664.75|17584.75|17663.66|17583.66|17664.81|17584.81|17663.66|17583.66|6
1721791650000|2024-07-24 03:27:30|17663.48|17583.48|17663.24|17583.24|17663.65|17583.65|17663.24|17583.24|9
1721791660000|2024-07-24 03:27:40|17663.26|17583.26|17664.55|17584.55|17664.55|17584.55|17662.89|17582.89|9
1721791670000|2024-07-24 03:27:50|17664.65|17584.65|17665.91|17585.91|17665.99|17585.99|17664.65|17584.65|10
1721791680000|2024-07-24 03:28:00|17665.89|17585.89|17666.54|17586.54|17666.72|17586.72|17665.89|17585.89|10
1721791690000|2024-07-24 03:28:10|17666.42|17586.42|17666.2|17586.2|17666.94|17586.94|17666.2|17586.2|10
1721791700000|2024-07-24 03:28:20|17666.16|17586.16|17667.05|17587.05|17667.05|17587.05|17665.87|17585.87|10
1721791710000|2024-07-24 03:28:30|17667.08|17587.08|17669.24|17589.24|17669.9|17589.9|17667.08|17587.08|10
1721791720000|2024-07-24 03:28:40|17669.17|17589.17|17669.72|17589.72|17669.79|17589.79|17669|17589|10
1721791730000|2024-07-24 03:28:50|17669.75|17589.75|17670.8|17590.8|17670.98|17590.98|17669.71|17589.71|10
1721791740000|2024-07-24 03:29:00|17670.77|17590.77|17676.45|17596.45|17676.63|17596.63|17670.77|17590.77|9
1721791750000|2024-07-24 03:29:10|17676.4|17596.4|17676.21|17596.21|17676.57|17596.57|17676.14|17596.14|10
1721791760000|2024-07-24 03:29:20|17676.16|17596.16|17675.83|17595.83|17676.16|17596.16|17675.25|17595.25|10
1721791770000|2024-07-24 03:29:30|17676.01|17596.01|17676.92|17596.92|17676.92|17596.92|17676.01|17596.01|8
1721791780000|2024-07-24 03:29:40|17676.75|17596.75|17678.97|17598.97|17678.97|17598.97|17676.75|17596.75|10
1721791790000|2024-07-24 03:29:50|17678.99|17598.99|17678.6|17598.6|17679.07|17599.07|17678.6|17598.6|10
1721791800000|2024-07-24 03:30:00|17678.36|17598.36|17678.59|17598.59|17678.59|17598.59|17678.3|17598.3|10
1721791810000|2024-07-24 03:30:10|17678.8|17598.8|17679.19|17599.19|17679.48|17599.48|17678.8|17598.8|10
1721791820000|2024-07-24 03:30:20|17679.18|17599.18|17679.7|17599.7|17679.7|17599.7|17679.18|17599.18|6
1721791830000|2024-07-24 03:30:30|17679.64|17599.64|17678.33|17598.33|17679.65|17599.65|17678.33|17598.33|10
1721791840000|2024-07-24 03:30:40|17678.27|17598.27|17677.33|17597.33|17678.27|17598.27|17677.33|17597.33|9
1721791850000|2024-07-24 03:30:50|17677.26|17597.26|17677.66|17597.66|17677.69|17597.69|17677.26|17597.26|7
1721791860000|2024-07-24 03:31:00|17677.64|17597.64|17676.94|17596.94|17677.65|17597.65|17676.8|17596.8|8
1721791870000|2024-07-24 03:31:10|17676.91|17596.91|17676.37|17596.37|17676.92|17596.92|17676.37|17596.37|10
1721791880000|2024-07-24 03:31:20|17676.33|17596.33|17673.94|17593.94|17676.39|17596.39|17673.94|17593.94|10
1721791890000|2024-07-24 03:31:30|17673.91|17593.91|17672.42|17592.42|17673.91|17593.91|17671.84|17591.84|8
1721791900000|2024-07-24 03:31:40|17672.35|17592.35|17670.62|17590.62|17672.54|17592.54|17670.62|17590.62|10
1721791910000|2024-07-24 03:31:50|17670.53|17590.53|17668.52|17588.52|17670.53|17590.53|17668.42|17588.42|10
1721791920000|2024-07-24 03:32:00|17668.48|17588.48|17668.42|17588.42|17668.88|17588.88|17668.42|17588.42|10
1721791930000|2024-07-24 03:32:10|17668.48|17588.48|17666.53|17586.53|17668.48|17588.48|17666.52|17586.52|9
1721791940000|2024-07-24 03:32:20|17666.37|17586.37|17666.68|17586.68|17668|17588|17666.24|17586.24|10
1721791950000|2024-07-24 03:32:30|17666.96|17586.96|17667.96|17587.96|17667.96|17587.96|17666.96|17586.96|10
1721791960000|2024-07-24 03:32:40|17668.3|17588.3|17669.67|17589.67|17669.67|17589.67|17668.3|17588.3|9
1721791970000|2024-07-24 03:32:50|17669.77|17589.77|17671.36|17591.36|17671.39|17591.39|17669.77|17589.77|9
1721791980000|2024-07-24 03:33:00|17671.2|17591.2|17671.16|17591.16|17671.3|17591.3|17670.51|17590.51|10
1721791990000|2024-07-24 03:33:10|17670.65|17590.65|17671.08|17591.08|17671.08|17591.08|17670.21|17590.21|10
1721792000000|2024-07-24 03:33:20|17671.72|17591.72|17672.97|17592.97|17673.16|17593.16|17671.72|17591.72|10
1721792010000|2024-07-24 03:33:30|17673.03|17593.03|17673.45|17593.45|17673.53|17593.53|17672.81|17592.81|10
1721792020000|2024-07-24 03:33:40|17673.77|17593.77|17673.8|17593.8|17673.9|17593.9|17673.65|17593.65|10
1721792030000|2024-07-24 03:33:50|17674.06|17594.06|17674.47|17594.47|17674.47|17594.47|17674.06|17594.06|10
1721792040000|2024-07-24 03:34:00|17674.46|17594.46|17673.41|17593.41|17674.48|17594.48|17673.38|17593.38|9
1721792050000|2024-07-24 03:34:10|17673.42|17593.42|17673.1|17593.1|17673.43|17593.43|17672.91|17592.91|9
1721792060000|2024-07-24 03:34:20|17673.35|17593.35|17673.78|17593.78|17673.78|17593.78|17673.35|17593.35|9
1721792070000|2024-07-24 03:34:30|17673.76|17593.76|17673.12|17593.12|17673.77|17593.77|17673.06|17593.06|9
1721792080000|2024-07-24 03:34:40|17673.11|17593.11|17670.93|17590.93|17673.18|17593.18|17670.93|17590.93|9
1721792090000|2024-07-24 03:34:50|17670.92|17590.92|17670.98|17590.98|17671.01|17591.01|17670.86|17590.86|6
1721792100000|2024-07-24 03:35:00|17671|17591|17671.07|17591.07|17671.1|17591.1|17670.97|17590.97|6
1721792110000|2024-07-24 03:35:10|17671.06|17591.06|17669.85|17589.85|17671.06|17591.06|17669.85|17589.85|10
1721792120000|2024-07-24 03:35:20|17669.74|17589.74|17672.67|17592.67|17672.67|17592.67|17669.69|17589.69|9
1721792130000|2024-07-24 03:35:30|17672.71|17592.71|17674.72|17594.72|17674.72|17594.72|17672.71|17592.71|10
1721792140000|2024-07-24 03:35:40|17674.42|17594.42|17675.64|17595.64|17675.64|17595.64|17673.83|17593.83|10
1721792150000|2024-07-24 03:35:50|17675.55|17595.55|17676.16|17596.16|17676.36|17596.36|17675.55|17595.55|10
1721792160000|2024-07-24 03:36:00|17676.19|17596.19|17676.61|17596.61|17676.61|17596.61|17676.12|17596.12|9
1721792170000|2024-07-24 03:36:10|17676.69|17596.69|17676.56|17596.56|17676.81|17596.81|17676.52|17596.52|8
1721792180000|2024-07-24 03:36:20|17676.58|17596.58|17676.76|17596.76|17676.76|17596.76|17676.55|17596.55|6
1721792190000|2024-07-24 03:36:30|17676.78|17596.78|17677.59|17597.59|17677.59|17597.59|17676.78|17596.78|10
1721792200000|2024-07-24 03:36:40|17677.7|17597.7|17678.94|17598.94|17678.94|17598.94|17677.7|17597.7|10
1721792210000|2024-07-24 03:36:50|17679.23|17599.23|17679.45|17599.45|17679.45|17599.45|17679.22|17599.22|9
1721792220000|2024-07-24 03:37:00|17679.5|17599.5|17677.21|17597.21|17679.5|17599.5|17677.21|17597.21|9
1721792230000|2024-07-24 03:37:10|17677.2|17597.2|17677.19|17597.19|17677.2|17597.2|17677.08|17597.08|6
1721792240000|2024-07-24 03:37:20|17677.56|17597.56|17677.23|17597.23|17677.72|17597.72|17677.23|17597.23|9
1721792250000|2024-07-24 03:37:30|17676.11|17596.11|17675.14|17595.14|17676.11|17596.11|17675.01|17595.01|10
1721792260000|2024-07-24 03:37:40|17675.16|17595.16|17676.33|17596.33|17676.33|17596.33|17674.94|17594.94|9
1721792270000|2024-07-24 03:37:50|17676.02|17596.02|17676.62|17596.62|17676.62|17596.62|17675.78|17595.78|10
1721792280000|2024-07-24 03:38:00|17676.77|17596.77|17676.56|17596.56|17676.83|17596.83|17676.56|17596.56|10
1721792290000|2024-07-24 03:38:10|17676.55|17596.55|17672.01|17592.01|17676.55|17596.55|17672.01|17592.01|10
1721792300000|2024-07-24 03:38:20|17670.76|17590.76|17667.13|17587.13|17670.76|17590.76|17667.13|17587.13|9
1721792310000|2024-07-24 03:38:30|17667.16|17587.16|17667.36|17587.36|17667.37|17587.37|17666.99|17586.99|9
1721792320000|2024-07-24 03:38:40|17667.22|17587.22|17664.67|17584.67|17667.22|17587.22|17664.67|17584.67|10
1721792330000|2024-07-24 03:38:50|17664.71|17584.71|17664.05|17584.05|17664.84|17584.84|17663.99|17583.99|10
1721792340000|2024-07-24 03:39:00|17664.04|17584.04|17666.08|17586.08|17666.08|17586.08|17664.04|17584.04|10
1721792350000|2024-07-24 03:39:10|17666.62|17586.62|17667.21|17587.21|17667.38|17587.38|17666.62|17586.62|10
1721792360000|2024-07-24 03:39:20|17667.11|17587.11|17667.63|17587.63|17667.63|17587.63|17667.03|17587.03|10
1721792370000|2024-07-24 03:39:30|17667.68|17587.68|17669.04|17589.04|17669.38|17589.38|17667.68|17587.68|10
1721792380000|2024-07-24 03:39:40|17669.7|17589.7|17669.6|17589.6|17669.7|17589.7|17669.32|17589.32|9
1721792390000|2024-07-24 03:39:50|17669.68|17589.68|17670.66|17590.66|17670.66|17590.66|17669.68|17589.68|9
1721792400000|2024-07-24 03:40:00|17670.46|17590.46|17671.01|17591.01|17671.01|17591.01|17670.45|17590.45|8
1721792410000|2024-07-24 03:40:10|17671.1|17591.1|17670.89|17590.89|17671.22|17591.22|17670.8|17590.8|10
1721792420000|2024-07-24 03:40:20|17670.64|17590.64|17671.35|17591.35|17671.42|17591.42|17670.64|17590.64|10
1721792430000|2024-07-24 03:40:30|17671.32|17591.32|17670.86|17590.86|17671.41|17591.41|17670.66|17590.66|9
1721792440000|2024-07-24 03:40:40|17670.73|17590.73|17671.41|17591.41|17671.41|17591.41|17670.72|17590.72|9
1721792450000|2024-07-24 03:40:50|17671.34|17591.34|17670.68|17590.68|17671.34|17591.34|17670.68|17590.68|9
1721792460000|2024-07-24 03:41:00|17670.65|17590.65|17671.19|17591.19|17671.19|17591.19|17670.56|17590.56|8
1721792470000|2024-07-24 03:41:10|17671.05|17591.05|17670.59|17590.59|17671.1|17591.1|17670.59|17590.59|10
1721792480000|2024-07-24 03:41:20|17670.56|17590.56|17670.17|17590.17|17670.9|17590.9|17670.17|17590.17|10
1721792490000|2024-07-24 03:41:30|17668.92|17588.92|17668.45|17588.45|17668.92|17588.92|17668.45|17588.45|7
1721792500000|2024-07-24 03:41:40|17668.41|17588.41|17669.22|17589.22|17669.22|17589.22|17668.26|17588.26|10
1721792510000|2024-07-24 03:41:50|17669.34|17589.34|17673.36|17593.36|17673.36|17593.36|17669.34|17589.34|10
1721792520000|2024-07-24 03:42:00|17673.55|17593.55|17674.38|17594.38|17674.42|17594.42|17673.55|17593.55|9
1721792530000|2024-07-24 03:42:10|17674.33|17594.33|17674.23|17594.23|17674.47|17594.47|17674.23|17594.23|9
1721792540000|2024-07-24 03:42:20|17674.11|17594.11|17674.72|17594.72|17674.72|17594.72|17674.11|17594.11|10
1721792550000|2024-07-24 03:42:30|17674.5|17594.5|17676.3|17596.3|17676.3|17596.3|17674.5|17594.5|10
1721792560000|2024-07-24 03:42:40|17676.86|17596.86|17676.68|17596.68|17676.86|17596.86|17676.36|17596.36|10
1721792570000|2024-07-24 03:42:50|17676.9|17596.9|17676.66|17596.66|17677.02|17597.02|17676.58|17596.58|10
1721792580000|2024-07-24 03:43:00|17676.45|17596.45|17676.62|17596.62|17676.88|17596.88|17676.3|17596.3|9
1721792590000|2024-07-24 03:43:10|17676.87|17596.87|17678.92|17598.92|17678.92|17598.92|17676.87|17596.87|10
1721792600000|2024-07-24 03:43:20|17679.28|17599.28|17681.45|17601.45|17681.45|17601.45|17679.28|17599.28|9
1721792610000|2024-07-24 03:43:30|17681.56|17601.56|17681.64|17601.64|17681.69|17601.69|17681.34|17601.34|9
1721792620000|2024-07-24 03:43:40|17681.66|17601.66|17686.48|17606.48|17686.51|17606.51|17681.66|17601.66|10
1721792630000|2024-07-24 03:43:50|17686.8|17606.8|17688.37|17608.37|17688.37|17608.37|17686.72|17606.72|10
1721792640000|2024-07-24 03:44:00|17688.16|17608.16|17691.93|17611.93|17691.93|17611.93|17687.47|17607.47|10
1721792650000|2024-07-24 03:44:10|17692.48|17612.48|17697.84|17617.84|17697.91|17617.91|17692.34|17612.34|10
1721792660000|2024-07-24 03:44:20|17697.77|17617.77|17698.08|17618.08|17698.08|17618.08|17697.63|17617.63|10
1721792670000|2024-07-24 03:44:30|17698.12|17618.12|17698.37|17618.37|17698.59|17618.59|17697.54|17617.54|10
1721792680000|2024-07-24 03:44:40|17698.27|17618.27|17701.51|17621.51|17701.51|17621.51|17698.18|17618.18|9
1721792690000|2024-07-24 03:44:50|17701.83|17621.83|17704.21|17624.21|17704.21|17624.21|17701.83|17621.83|10
1721792700000|2024-07-24 03:45:00|17704.01|17624.01|17703.5|17623.5|17704.11|17624.11|17702.94|17622.94|10
1721792710000|2024-07-24 03:45:10|17703.14|17623.14|17704.1|17624.1|17704.1|17624.1|17702.68|17622.68|10
1721792720000|2024-07-24 03:45:20|17704.09|17624.09|17706.01|17626.01|17706.01|17626.01|17704.09|17624.09|10
1721792730000|2024-07-24 03:45:30|17706.09|17626.09|17704.43|17624.43|17706.14|17626.14|17704.43|17624.43|9
1721792740000|2024-07-24 03:45:40|17704.5|17624.5|17703.54|17623.54|17704.5|17624.5|17703.34|17623.34|9
1721792750000|2024-07-24 03:45:50|17703.52|17623.52|17703.95|17623.95|17703.95|17623.95|17702.98|17622.98|9
1721792760000|2024-07-24 03:46:00|17703.78|17623.78|17704.16|17624.16|17704.4|17624.4|17703.72|17623.72|10
1721792770000|2024-07-24 03:46:10|17703.94|17623.94|17704.32|17624.32|17704.32|17624.32|17703.87|17623.87|9
1721792780000|2024-07-24 03:46:20|17704.41|17624.41|17704.91|17624.91|17704.91|17624.91|17704.2|17624.2|10
1721792790000|2024-07-24 03:46:30|17704.97|17624.97|17705.19|17625.19|17705.2|17625.2|17704.24|17624.24|10
1721792800000|2024-07-24 03:46:40|17704.64|17624.64|17704.13|17624.13|17704.64|17624.64|17703.85|17623.85|10
1721792810000|2024-07-24 03:46:50|17704.01|17624.01|17703.65|17623.65|17704.08|17624.08|17703.44|17623.44|9
1721792820000|2024-07-24 03:47:00|17703.75|17623.75|17704.05|17624.05|17704.06|17624.06|17703.53|17623.53|10
1721792830000|2024-07-24 03:47:10|17704.01|17624.01|17703.38|17623.38|17704.45|17624.45|17703.38|17623.38|10
1721792840000|2024-07-24 03:47:20|17703.15|17623.15|17702.15|17622.15|17703.22|17623.22|17702.02|17622.02|10
1721792850000|2024-07-24 03:47:30|17701.89|17621.89|17697.82|17617.82|17701.92|17621.92|17697.82|17617.82|10
1721792860000|2024-07-24 03:47:40|17697.2|17617.2|17690.97|17610.97|17697.2|17617.2|17690.97|17610.97|10
1721792870000|2024-07-24 03:47:50|17690.63|17610.63|17688.84|17608.84|17690.9|17610.9|17688.84|17608.84|9
1721792880000|2024-07-24 03:48:00|17688.57|17608.57|17685.23|17605.23|17688.57|17608.57|17685.23|17605.23|10
1721792890000|2024-07-24 03:48:10|17684.03|17604.03|17682.96|17602.96|17684.54|17604.54|17682.96|17602.96|10
1721792900000|2024-07-24 03:48:20|17682.98|17602.98|17683.68|17603.68|17683.68|17603.68|17682.98|17602.98|10
1721792910000|2024-07-24 03:48:30|17683.49|17603.49|17684.6|17604.6|17684.6|17604.6|17683.39|17603.39|10
1721792920000|2024-07-24 03:48:40|17684.49|17604.49|17684.52|17604.52|17684.9|17604.9|17684.47|17604.47|10
1721792930000|2024-07-24 03:48:50|17684.58|17604.58|17686.38|17606.38|17686.4|17606.4|17684.54|17604.54|9
1721792940000|2024-07-24 03:49:00|17686.36|17606.36|17687.57|17607.57|17687.68|17607.68|17686.32|17606.32|9
1721792950000|2024-07-24 03:49:10|17687.56|17607.56|17687.64|17607.64|17687.65|17607.65|17687.37|17607.37|10
1721792960000|2024-07-24 03:49:20|17687.98|17607.98|17688.48|17608.48|17688.48|17608.48|17687.18|17607.18|9
1721792970000|2024-07-24 03:49:30|17688.63|17608.63|17688.69|17608.69|17689.09|17609.09|17688.58|17608.58|10
1721792980000|2024-07-24 03:49:40|17688.64|17608.64|17687.38|17607.38|17688.95|17608.95|17687.38|17607.38|10
1721792990000|2024-07-24 03:49:50|17687.03|17607.03|17684.81|17604.81|17687.03|17607.03|17684.31|17604.31|10
1721793000000|2024-07-24 03:50:00|17684.87|17604.87|17686.42|17606.42|17686.42|17606.42|17684.87|17604.87|10
1721793010000|2024-07-24 03:50:10|17685.99|17605.99|17685.64|17605.64|17686.68|17606.68|17685.64|17605.64|10
1721793020000|2024-07-24 03:50:20|17685.68|17605.68|17685.99|17605.99|17685.99|17605.99|17685.35|17605.35|10
1721793030000|2024-07-24 03:50:30|17685.87|17605.87|17685.3|17605.3|17685.87|17605.87|17685.15|17605.15|10
1721793040000|2024-07-24 03:50:40|17685.45|17605.45|17686.01|17606.01|17686.25|17606.25|17684.92|17604.92|9
1721793050000|2024-07-24 03:50:50|17685.97|17605.97|17685.82|17605.82|17685.97|17605.97|17685.61|17605.61|10
1721793060000|2024-07-24 03:51:00|17685.91|17605.91|17686.16|17606.16|17686.5|17606.5|17685.91|17605.91|10
1721793070000|2024-07-24 03:51:10|17686.31|17606.31|17686.3|17606.3|17686.37|17606.37|17686.19|17606.19|9
1721793080000|2024-07-24 03:51:20|17686.33|17606.33|17686.97|17606.97|17687.07|17607.07|17686.33|17606.33|10
1721793090000|2024-07-24 03:51:30|17686.85|17606.85|17686.85|17606.85|17687.15|17607.15|17686.85|17606.85|10
1721793100000|2024-07-24 03:51:40|17686.69|17606.69|17687.78|17607.78|17687.78|17607.78|17686.69|17606.69|10
1721793110000|2024-07-24 03:51:50|17687.9|17607.9|17687.8|17607.8|17688.04|17608.04|17687.8|17607.8|10
1721793120000|2024-07-24 03:52:00|17687.66|17607.66|17687.72|17607.72|17687.82|17607.82|17687.66|17607.66|10
1721793130000|2024-07-24 03:52:10|17687.61|17607.61|17687.82|17607.82|17687.84|17607.84|17687.55|17607.55|10
1721793140000|2024-07-24 03:52:20|17687.76|17607.76|17687.19|17607.19|17687.76|17607.76|17687.19|17607.19|10
1721793150000|2024-07-24 03:52:30|17687.18|17607.18|17686.89|17606.89|17687.18|17607.18|17686.88|17606.88|9
1721793160000|2024-07-24 03:52:40|17686.91|17606.91|17686.66|17606.66|17686.94|17606.94|17686.66|17606.66|10
1721793170000|2024-07-24 03:52:50|17686.69|17606.69|17685.94|17605.94|17686.85|17606.85|17685.94|17605.94|10
1721793180000|2024-07-24 03:53:00|17685.92|17605.92|17686.31|17606.31|17686.31|17606.31|17685.92|17605.92|10
1721793190000|2024-07-24 03:53:10|17686.13|17606.13|17687.28|17607.28|17687.28|17607.28|17686.13|17606.13|10
1721793200000|2024-07-24 03:53:20|17687.26|17607.26|17687.77|17607.77|17687.97|17607.97|17687.26|17607.26|10
1721793210000|2024-07-24 03:53:30|17687.95|17607.95|17687.79|17607.79|17688.17|17608.17|17687.79|17607.79|9
1721793220000|2024-07-24 03:53:40|17687.8|17607.8|17684.84|17604.84|17687.8|17607.8|17684.84|17604.84|10
1721793230000|2024-07-24 03:53:50|17684.21|17604.21|17681.88|17601.88|17684.21|17604.21|17681.83|17601.83|10
1721793240000|2024-07-24 03:54:00|17681.89|17601.89|17681.68|17601.68|17682.13|17602.13|17681.68|17601.68|10
1721793250000|2024-07-24 03:54:10|17681.54|17601.54|17679.43|17599.43|17681.54|17601.54|17679.43|17599.43|10
1721793260000|2024-07-24 03:54:20|17678.82|17598.82|17678.66|17598.66|17678.82|17598.82|17678.54|17598.54|10
1721793270000|2024-07-24 03:54:30|17678.83|17598.83|17679.5|17599.5|17679.5|17599.5|17678.83|17598.83|10
1721793280000|2024-07-24 03:54:40|17679.51|17599.51|17680.15|17600.15|17680.15|17600.15|17679.51|17599.51|10
1721793290000|2024-07-24 03:54:50|17679.98|17599.98|17680.43|17600.43|17680.43|17600.43|17679.89|17599.89|10
1721793300000|2024-07-24 03:55:00|17680.46|17600.46|17680.43|17600.43|17680.46|17600.46|17679.96|17599.96|10
1721793310000|2024-07-24 03:55:10|17680.18|17600.18|17681.11|17601.11|17681.11|17601.11|17680.18|17600.18|10
1721793320000|2024-07-24 03:55:20|17681.16|17601.16|17681.94|17601.94|17682.16|17602.16|17680.97|17600.97|10
1721793330000|2024-07-24 03:55:30|17681.97|17601.97|17680.7|17600.7|17681.97|17601.97|17680.7|17600.7|10
1721793340000|2024-07-24 03:55:40|17680.13|17600.13|17679.44|17599.44|17680.25|17600.25|17679.44|17599.44|8
1721793350000|2024-07-24 03:55:50|17678.57|17598.57|17677.43|17597.43|17678.57|17598.57|17677.43|17597.43|10
1721793360000|2024-07-24 03:56:00|17676.99|17596.99|17676.8|17596.8|17677.13|17597.13|17676.56|17596.56|9
1721793370000|2024-07-24 03:56:10|17676.42|17596.42|17676.68|17596.68|17677.16|17597.16|17676.22|17596.22|9
1721793380000|2024-07-24 03:56:20|17676.8|17596.8|17676.9|17596.9|17677.42|17597.42|17676.73|17596.73|8
1721793390000|2024-07-24 03:56:30|17676.81|17596.81|17676.74|17596.74|17677.47|17597.47|17676.74|17596.74|10
1721793400000|2024-07-24 03:56:40|17676.14|17596.14|17674.32|17594.32|17676.25|17596.25|17674.32|17594.32|8
1721793410000|2024-07-24 03:56:50|17674.12|17594.12|17673.62|17593.62|17674.12|17594.12|17673.62|17593.62|10
1721793420000|2024-07-24 03:57:00|17673.59|17593.59|17674.24|17594.24|17674.24|17594.24|17673.59|17593.59|10
1721793430000|2024-07-24 03:57:10|17674.58|17594.58|17675.28|17595.28|17675.29|17595.29|17674.58|17594.58|9
1721793440000|2024-07-24 03:57:20|17675.25|17595.25|17675.82|17595.82|17675.87|17595.87|17675.21|17595.21|10
1721793450000|2024-07-24 03:57:30|17675.79|17595.79|17675.84|17595.84|17675.93|17595.93|17675.71|17595.71|9
1721793460000|2024-07-24 03:57:40|17675.9|17595.9|17675.95|17595.95|17675.97|17595.97|17675.9|17595.9|9
1721793470000|2024-07-24 03:57:50|17675.96|17595.96|17675.25|17595.25|17675.96|17595.96|17675.25|17595.25|10
1721793480000|2024-07-24 03:58:00|17675.33|17595.33|17675.6|17595.6|17675.6|17595.6|17675.33|17595.33|10
1721793490000|2024-07-24 03:58:10|17675.81|17595.81|17675.77|17595.77|17676.01|17596.01|17675.54|17595.54|9
1721793500000|2024-07-24 03:58:20|17675.76|17595.76|17677.03|17597.03|17677.03|17597.03|17675.76|17595.76|10
1721793510000|2024-07-24 03:58:30|17677.01|17597.01|17677.19|17597.19|17677.19|17597.19|17677.01|17597.01|7
1721793520000|2024-07-24 03:58:40|17677.21|17597.21|17676.87|17596.87|17677.31|17597.31|17676.87|17596.87|9
1721793530000|2024-07-24 03:58:50|17676.88|17596.88|17675.88|17595.88|17677.39|17597.39|17675.88|17595.88|10
1721793540000|2024-07-24 03:59:00|17676.01|17596.01|17676.23|17596.23|17676.39|17596.39|17675.97|17595.97|9
1721793550000|2024-07-24 03:59:10|17676.24|17596.24|17676.31|17596.31|17676.34|17596.34|17676.22|17596.22|8
1721793560000|2024-07-24 03:59:20|17676.32|17596.32|17676.24|17596.24|17676.37|17596.37|17676.22|17596.22|10
1721793570000|2024-07-24 03:59:30|17676.47|17596.47|17676.73|17596.73|17676.82|17596.82|17676.47|17596.47|8
1721793580000|2024-07-24 03:59:40|17676.63|17596.63|17676.47|17596.47|17676.68|17596.68|17676.44|17596.44|9
1721793590000|2024-07-24 03:59:50|17676.46|17596.46|17676.27|17596.27|17676.49|17596.49|17676.27|17596.27|9
1721793600000|2024-07-24 04:00:00|17676.17|17596.17|17675.03|17595.03|17676.17|17596.17|17675.03|17595.03|9
1721793610000|2024-07-24 04:00:10|17675.07|17595.07|17679.47|17599.47|17679.47|17599.47|17675.07|17595.07|10
1721793620000|2024-07-24 04:00:20|17679.77|17599.77|17677.89|17597.89|17679.77|17599.77|17677.84|17597.84|10
1721793630000|2024-07-24 04:00:30|17677.87|17597.87|17679.47|17599.47|17679.47|17599.47|17677.87|17597.87|10
1721793640000|2024-07-24 04:00:40|17679.61|17599.61|17679.1|17599.1|17679.94|17599.94|17679.1|17599.1|10
1721793650000|2024-07-24 04:00:50|17678.66|17598.66|17676.68|17596.68|17678.73|17598.73|17676.68|17596.68|10
1721793660000|2024-07-24 04:01:00|17676.65|17596.65|17676.45|17596.45|17676.91|17596.91|17676.45|17596.45|10
1721793670000|2024-07-24 04:01:10|17676.39|17596.39|17676.68|17596.68|17676.73|17596.73|17676.05|17596.05|10
1721793680000|2024-07-24 04:01:20|17676.58|17596.58|17674.01|17594.01|17676.58|17596.58|17674.01|17594.01|10
1721793690000|2024-07-24 04:01:30|17673.01|17593.01|17672.96|17592.96|17673.26|17593.26|17672.88|17592.88|9
1721793700000|2024-07-24 04:01:40|17672.93|17592.93|17672.86|17592.86|17673.17|17593.17|17672.86|17592.86|10
1721793710000|2024-07-24 04:01:50|17672.77|17592.77|17671.84|17591.84|17672.9|17592.9|17671.84|17591.84|9
1721793720000|2024-07-24 04:02:00|17671.81|17591.81|17664.25|17584.25|17671.81|17591.81|17664.25|17584.25|10
1721793730000|2024-07-24 04:02:10|17664.38|17584.38|17664.44|17584.44|17664.44|17584.44|17663.77|17583.77|10
1721793740000|2024-07-24 04:02:20|17664.72|17584.72|17663.92|17583.92|17665.13|17585.13|17663.92|17583.92|9
1721793750000|2024-07-24 04:02:30|17663.61|17583.61|17664.66|17584.66|17665.05|17585.05|17663.52|17583.52|8
1721793760000|2024-07-24 04:02:40|17664.68|17584.68|17664.93|17584.93|17665.3|17585.3|17664.68|17584.68|10
1721793770000|2024-07-24 04:02:50|17664.86|17584.86|17662.9|17582.9|17664.86|17584.86|17662.9|17582.9|10
1721793780000|2024-07-24 04:03:00|17662.88|17582.88|17661.28|17581.28|17662.95|17582.95|17661.27|17581.27|9
1721793790000|2024-07-24 04:03:10|17661.26|17581.26|17658.96|17578.96|17661.26|17581.26|17658.8|17578.8|9
1721793800000|2024-07-24 04:03:20|17659.53|17579.53|17661.02|17581.02|17661.28|17581.28|17659.53|17579.53|10
1721793810000|2024-07-24 04:03:30|17660.81|17580.81|17661.46|17581.46|17661.46|17581.46|17659.76|17579.76|10
1721793820000|2024-07-24 04:03:40|17661.56|17581.56|17658.94|17578.94|17661.71|17581.71|17658.86|17578.86|9
1721793830000|2024-07-24 04:03:50|17659.05|17579.05|17660.09|17580.09|17660.09|17580.09|17659.05|17579.05|9
1721793840000|2024-07-24 04:04:00|17660.05|17580.05|17660.08|17580.08|17661.4|17581.4|17659.92|17579.92|10
1721793850000|2024-07-24 04:04:10|17660.06|17580.06|17660.83|17580.83|17660.83|17580.83|17660.02|17580.02|10
1721793860000|2024-07-24 04:04:20|17660.86|17580.86|17661.13|17581.13|17661.14|17581.14|17660.63|17580.63|8
1721793870000|2024-07-24 04:04:30|17661.14|17581.14|17663.42|17583.42|17663.42|17583.42|17661.1|17581.1|10
1721793880000|2024-07-24 04:04:40|17663.58|17583.58|17665.74|17585.74|17665.74|17585.74|17663.58|17583.58|10
1721793890000|2024-07-24 04:04:50|17665.83|17585.83|17666.64|17586.64|17666.76|17586.76|17665.83|17585.83|10
1721793900000|2024-07-24 04:05:00|17667.11|17587.11|17666.69|17586.69|17667.77|17587.77|17666.69|17586.69|8
1721793910000|2024-07-24 04:05:10|17666.73|17586.73|17663.74|17583.74|17667.11|17587.11|17663.74|17583.74|9
1721793920000|2024-07-24 04:05:20|17663.28|17583.28|17663.26|17583.26|17663.28|17583.28|17662.94|17582.94|10
1721793930000|2024-07-24 04:05:30|17663.2|17583.2|17662.57|17582.57|17663.2|17583.2|17661.6|17581.6|9
1721793940000|2024-07-24 04:05:40|17662.52|17582.52|17661.86|17581.86|17662.54|17582.54|17661.84|17581.84|9
1721793950000|2024-07-24 04:05:50|17661.84|17581.84|17661.76|17581.76|17662.08|17582.08|17661.53|17581.53|9
1721793960000|2024-07-24 04:06:00|17661.67|17581.67|17660.91|17580.91|17661.68|17581.68|17660.91|17580.91|9
1721793970000|2024-07-24 04:06:10|17660.67|17580.67|17658.94|17578.94|17660.67|17580.67|17658.94|17578.94|10
1721793980000|2024-07-24 04:06:20|17658.77|17578.77|17658.54|17578.54|17658.81|17578.81|17658.54|17578.54|10
1721793990000|2024-07-24 04:06:30|17658.37|17578.37|17656.81|17576.81|17658.37|17578.37|17656.81|17576.81|7
1721794000000|2024-07-24 04:06:40|17656.65|17576.65|17655.84|17575.84|17656.67|17576.67|17655.84|17575.84|9
1721794010000|2024-07-24 04:06:50|17655.72|17575.72|17655.39|17575.39|17655.77|17575.77|17655.39|17575.39|9
1721794020000|2024-07-24 04:07:00|17654.85|17574.85|17654.37|17574.37|17654.85|17574.85|17654.35|17574.35|8
1721794030000|2024-07-24 04:07:10|17653.83|17573.83|17652.83|17572.83|17653.83|17573.83|17652.6|17572.6|9
1721794040000|2024-07-24 04:07:20|17652.84|17572.84|17652.8|17572.8|17652.87|17572.87|17652.73|17572.73|9
1721794050000|2024-07-24 04:07:30|17652.07|17572.07|17651.1|17571.1|17652.07|17572.07|17651.1|17571.1|10
1721794060000|2024-07-24 04:07:40|17651.2|17571.2|17653.06|17573.06|17653.06|17573.06|17651.15|17571.15|8
1721794070000|2024-07-24 04:07:50|17653.07|17573.07|17650.93|17570.93|17653.07|17573.07|17650.59|17570.59|9
1721794080000|2024-07-24 04:08:00|17650.89|17570.89|17648.48|17568.48|17650.89|17570.89|17648.43|17568.43|8
1721794090000|2024-07-24 04:08:10|17648.49|17568.49|17648.35|17568.35|17648.49|17568.49|17648.02|17568.02|10
1721794100000|2024-07-24 04:08:20|17648.49|17568.49|17648.08|17568.08|17648.61|17568.61|17648.01|17568.01|10
1721794110000|2024-07-24 04:08:30|17648.02|17568.02|17648.16|17568.16|17648.42|17568.42|17647.98|17567.98|9
1721794120000|2024-07-24 04:08:40|17648.05|17568.05|17647.75|17567.75|17648.05|17568.05|17647.74|17567.74|8
1721794130000|2024-07-24 04:08:50|17647.73|17567.73|17647.16|17567.16|17647.74|17567.74|17647.1|17567.1|8
1721794140000|2024-07-24 04:09:00|17647.15|17567.15|17646.78|17566.78|17647.15|17567.15|17646.64|17566.64|10
1721794150000|2024-07-24 04:09:10|17646.87|17566.87|17646.85|17566.85|17647.04|17567.04|17646.77|17566.77|9
1721794160000|2024-07-24 04:09:20|17647.25|17567.25|17647.21|17567.21|17647.53|17567.53|17647.17|17567.17|8
1721794170000|2024-07-24 04:09:30|17647.2|17567.2|17646.77|17566.77|17647.63|17567.63|17646.73|17566.73|10
1721794180000|2024-07-24 04:09:40|17646.75|17566.75|17646.06|17566.06|17646.76|17566.76|17646.05|17566.05|8
1721794190000|2024-07-24 04:09:50|17646.15|17566.15|17643.17|17563.17|17646.15|17566.15|17643.17|17563.17|8
1721794200000|2024-07-24 04:10:00|17642.91|17562.91|17643.23|17563.23|17643.34|17563.34|17642.4|17562.4|10
1721794210000|2024-07-24 04:10:10|17643.22|17563.22|17645.62|17565.62|17645.62|17565.62|17643.22|17563.22|10
1721794220000|2024-07-24 04:10:20|17645.59|17565.59|17646.26|17566.26|17646.26|17566.26|17645.59|17565.59|10
1721794230000|2024-07-24 04:10:30|17646.31|17566.31|17646.93|17566.93|17646.93|17566.93|17645.98|17565.98|9
1721794240000|2024-07-24 04:10:40|17647|17567|17649.37|17569.37|17649.37|17569.37|17647|17567|10
1721794250000|2024-07-24 04:10:50|17649.63|17569.63|17649.5|17569.5|17650.28|17570.28|17649.5|17569.5|9
1721794260000|2024-07-24 04:11:00|17649.52|17569.52|17649.77|17569.77|17649.8|17569.8|17649.19|17569.19|10
1721794270000|2024-07-24 04:11:10|17649.68|17569.68|17647.92|17567.92|17649.68|17569.68|17647.92|17567.92|10
1721794280000|2024-07-24 04:11:20|17647.91|17567.91|17648.17|17568.17|17648.18|17568.18|17647.91|17567.91|10
1721794290000|2024-07-24 04:11:30|17648.18|17568.18|17646.64|17566.64|17648.18|17568.18|17646.64|17566.64|9
1721794300000|2024-07-24 04:11:40|17646.63|17566.63|17645.35|17565.35|17646.63|17566.63|17645.35|17565.35|9
1721794310000|2024-07-24 04:11:50|17645.17|17565.17|17643.89|17563.89|17645.17|17565.17|17643.89|17563.89|10
1721794320000|2024-07-24 04:12:00|17644|17564|17642.97|17562.97|17644.65|17564.65|17642.97|17562.97|10
1721794330000|2024-07-24 04:12:10|17642.78|17562.78|17638.42|17558.42|17642.78|17562.78|17638.42|17558.42|10
1721794340000|2024-07-24 04:12:20|17637.88|17557.88|17637.75|17557.75|17637.92|17557.92|17637.68|17557.68|10
1721794350000|2024-07-24 04:12:30|17637.66|17557.66|17636.44|17556.44|17637.66|17557.66|17636.28|17556.28|9
1721794360000|2024-07-24 04:12:40|17636.43|17556.43|17637.81|17557.81|17637.81|17557.81|17636.41|17556.41|9
1721794370000|2024-07-24 04:12:50|17637.8|17557.8|17637.63|17557.63|17637.8|17557.8|17637.24|17557.24|10
1721794380000|2024-07-24 04:13:00|17637.6|17557.6|17638.87|17558.87|17638.88|17558.88|17637.6|17557.6|9
1721794390000|2024-07-24 04:13:10|17638.86|17558.86|17641.02|17561.02|17641.08|17561.08|17638.86|17558.86|10
1721794400000|2024-07-24 04:13:20|17641.17|17561.17|17636.51|17556.51|17641.29|17561.29|17636.44|17556.44|10
1721794410000|2024-07-24 04:13:30|17636.14|17556.14|17637.58|17557.58|17637.58|17557.58|17635.85|17555.85|10
1721794420000|2024-07-24 04:13:40|17637.17|17557.17|17639.97|17559.97|17639.97|17559.97|17637.04|17557.04|10
1721794430000|2024-07-24 04:13:50|17639.94|17559.94|17642.33|17562.33|17642.33|17562.33|17639.62|17559.62|10
1721794440000|2024-07-24 04:14:00|17642.32|17562.32|17642.94|17562.94|17643.28|17563.28|17642.08|17562.08|10
1721794450000|2024-07-24 04:14:10|17643|17563|17644.08|17564.08|17644.08|17564.08|17643|17563|10
1721794460000|2024-07-24 04:14:20|17644.19|17564.19|17644.29|17564.29|17644.92|17564.92|17644.18|17564.18|9
1721794470000|2024-07-24 04:14:30|17644.37|17564.37|17644.46|17564.46|17644.69|17564.69|17644.37|17564.37|9
1721794480000|2024-07-24 04:14:40|17644.52|17564.52|17644.27|17564.27|17644.52|17564.52|17644.23|17564.23|10
1721794490000|2024-07-24 04:14:50|17644.29|17564.29|17644.42|17564.42|17644.46|17564.46|17644.1|17564.1|9
1721794500000|2024-07-24 04:15:00|17644.54|17564.54|17644.72|17564.72|17645.04|17565.04|17644.53|17564.53|10
1721794510000|2024-07-24 04:15:10|17645.03|17565.03|17646.38|17566.38|17646.38|17566.38|17645.03|17565.03|8
1721794520000|2024-07-24 04:15:20|17646.43|17566.43|17646.54|17566.54|17646.54|17566.54|17646.03|17566.03|10
1721794530000|2024-07-24 04:15:30|17646.52|17566.52|17644.46|17564.46|17646.52|17566.52|17644.34|17564.34|10
1721794540000|2024-07-24 04:15:40|17644.81|17564.81|17645.91|17565.91|17645.91|17565.91|17644.81|17564.81|10
1721794550000|2024-07-24 04:15:50|17645.93|17565.93|17645.68|17565.68|17646.02|17566.02|17645.68|17565.68|8
1721794560000|2024-07-24 04:16:00|17645.51|17565.51|17645.45|17565.45|17645.7|17565.7|17645.45|17565.45|7
1721794570000|2024-07-24 04:16:10|17645.34|17565.34|17644.42|17564.42|17645.34|17565.34|17644.2|17564.2|9
1721794580000|2024-07-24 04:16:20|17644.49|17564.49|17644.05|17564.05|17644.57|17564.57|17643.93|17563.93|10
1721794590000|2024-07-24 04:16:30|17644.26|17564.26|17644.35|17564.35|17644.42|17564.42|17644.13|17564.13|10
1721794600000|2024-07-24 04:16:40|17644.34|17564.34|17642.78|17562.78|17644.44|17564.44|17642.78|17562.78|10
1721794610000|2024-07-24 04:16:50|17641.92|17561.92|17641.81|17561.81|17642.15|17562.15|17639.37|17559.37|9
1721794620000|2024-07-24 04:17:00|17642.11|17562.11|17638.53|17558.53|17642.49|17562.49|17638.53|17558.53|10
1721794630000|2024-07-24 04:17:10|17638.3|17558.3|17638.35|17558.35|17638.68|17558.68|17638.3|17558.3|8
1721794640000|2024-07-24 04:17:20|17637.9|17557.9|17638.36|17558.36|17638.36|17558.36|17637.72|17557.72|9
1721794650000|2024-07-24 04:17:30|17638.47|17558.47|17635.29|17555.29|17638.48|17558.48|17635.29|17555.29|10
1721794660000|2024-07-24 04:17:40|17635.22|17555.22|17634.59|17554.59|17635.22|17555.22|17634.59|17554.59|9
1721794670000|2024-07-24 04:17:50|17634.55|17554.55|17634.81|17554.81|17634.83|17554.83|17634.5|17554.5|10
1721794680000|2024-07-24 04:18:00|17633.07|17553.07|17631.66|17551.66|17633.07|17553.07|17631.66|17551.66|9
1721794690000|2024-07-24 04:18:10|17631.18|17551.18|17629.55|17549.55|17631.18|17551.18|17629.51|17549.51|10
1721794700000|2024-07-24 04:18:20|17629.54|17549.54|17627.47|17547.47|17629.59|17549.59|17627.28|17547.28|10
1721794710000|2024-07-24 04:18:30|17626.46|17546.46|17626.17|17546.17|17626.46|17546.46|17626.14|17546.14|9
1721794720000|2024-07-24 04:18:40|17626.81|17546.81|17629.7|17549.7|17630.07|17550.07|17626.81|17546.81|10
1721794730000|2024-07-24 04:18:50|17630.12|17550.12|17633.17|17553.17|17633.17|17553.17|17630.12|17550.12|10
1721794740000|2024-07-24 04:19:00|17632.57|17552.57|17633.14|17553.14|17633.23|17553.23|17632.55|17552.55|10
1721794750000|2024-07-24 04:19:10|17633.22|17553.22|17632.61|17552.61|17633.22|17553.22|17632.41|17552.41|10
1721794760000|2024-07-24 04:19:20|17632.57|17552.57|17633.6|17553.6|17633.69|17553.69|17632.56|17552.56|9
1721794770000|2024-07-24 04:19:30|17633.93|17553.93|17633.18|17553.18|17634.31|17554.31|17632.71|17552.71|10
1721794780000|2024-07-24 04:19:40|17633.14|17553.14|17632.43|17552.43|17633.18|17553.18|17632.43|17552.43|10
1721794790000|2024-07-24 04:19:50|17632.5|17552.5|17632.73|17552.73|17632.73|17552.73|17632.2|17552.2|10
1721794800000|2024-07-24 04:20:00|17632.76|17552.76|17633.01|17553.01|17633.09|17553.09|17632.76|17552.76|6
1721794810000|2024-07-24 04:20:10|17632.99|17552.99|17634.19|17554.19|17634.19|17554.19|17632.87|17552.87|10
1721794820000|2024-07-24 04:20:20|17634.3|17554.3|17633.66|17553.66|17634.37|17554.37|17633.66|17553.66|8
1721794830000|2024-07-24 04:20:30|17633.81|17553.81|17631.75|17551.75|17633.97|17553.97|17631.75|17551.75|10
1721794840000|2024-07-24 04:20:40|17631.58|17551.58|17632.09|17552.09|17632.09|17552.09|17631.58|17551.58|8
1721794850000|2024-07-24 04:20:50|17632.16|17552.16|17632.77|17552.77|17632.77|17552.77|17632.16|17552.16|9
1721794860000|2024-07-24 04:21:00|17632.85|17552.85|17632.3|17552.3|17632.85|17552.85|17632.29|17552.29|8
1721794870000|2024-07-24 04:21:10|17632.39|17552.39|17633.83|17553.83|17633.83|17553.83|17632.31|17552.31|9
1721794880000|2024-07-24 04:21:20|17633.94|17553.94|17634.1|17554.1|17634.1|17554.1|17633.94|17553.94|9
1721794890000|2024-07-24 04:21:30|17634.29|17554.29|17635.34|17555.34|17635.38|17555.38|17634.29|17554.29|10
1721794900000|2024-07-24 04:21:40|17635.31|17555.31|17634.21|17554.21|17635.33|17555.33|17634.08|17554.08|10
1721794910000|2024-07-24 04:21:50|17634.2|17554.2|17633.63|17553.63|17634.21|17554.21|17633.42|17553.42|7
1721794920000|2024-07-24 04:22:00|17633.64|17553.64|17632.81|17552.81|17633.64|17553.64|17632.81|17552.81|10
1721794930000|2024-07-24 04:22:10|17632.82|17552.82|17631.7|17551.7|17632.82|17552.82|17630.6|17550.6|10
1721794940000|2024-07-24 04:22:20|17632.16|17552.16|17632.82|17552.82|17632.88|17552.88|17632.16|17552.16|9
1721794950000|2024-07-24 04:22:30|17632.83|17552.83|17632.87|17552.87|17632.99|17552.99|17632.83|17552.83|9
1721794960000|2024-07-24 04:22:40|17632.91|17552.91|17634.16|17554.16|17634.16|17554.16|17632.67|17552.67|10
1721794970000|2024-07-24 04:22:50|17634.19|17554.19|17634.75|17554.75|17634.75|17554.75|17633.27|17553.27|10
1721794980000|2024-07-24 04:23:00|17634.82|17554.82|17631.84|17551.84|17634.82|17554.82|17631.57|17551.57|10
1721794990000|2024-07-24 04:23:10|17631.72|17551.72|17631.42|17551.42|17631.74|17551.74|17631.28|17551.28|9
1721795000000|2024-07-24 04:23:20|17631.39|17551.39|17631.28|17551.28|17631.49|17551.49|17631.28|17551.28|9
1721795010000|2024-07-24 04:23:30|17631.17|17551.17|17632.21|17552.21|17632.21|17552.21|17631.17|17551.17|10
1721795020000|2024-07-24 04:23:40|17632.28|17552.28|17633.17|17553.17|17633.17|17553.17|17632.28|17552.28|7
1721795030000|2024-07-24 04:23:50|17633.16|17553.16|17633.23|17553.23|17633.36|17553.36|17633.16|17553.16|9
1721795040000|2024-07-24 04:24:00|17633.21|17553.21|17634.48|17554.48|17634.48|17554.48|17633.11|17553.11|10
1721795050000|2024-07-24 04:24:10|17634.41|17554.41|17635.58|17555.58|17635.58|17555.58|17634.41|17554.41|9
1721795060000|2024-07-24 04:24:20|17635.53|17555.53|17635.91|17555.91|17635.91|17555.91|17635.51|17555.51|9
1721795070000|2024-07-24 04:24:30|17635.89|17555.89|17635.41|17555.41|17635.89|17555.89|17635.24|17555.24|8
1721795080000|2024-07-24 04:24:40|17635.4|17555.4|17636.52|17556.52|17636.52|17556.52|17635.4|17555.4|8
1721795090000|2024-07-24 04:24:50|17636.53|17556.53|17636.47|17556.47|17636.6|17556.6|17636.47|17556.47|9
1721795100000|2024-07-24 04:25:00|17636.44|17556.44|17636.51|17556.51|17636.66|17556.66|17636.44|17556.44|10
1721795110000|2024-07-24 04:25:10|17636.42|17556.42|17636.6|17556.6|17636.79|17556.79|17636.24|17556.24|10
1721795120000|2024-07-24 04:25:20|17635.43|17555.43|17630.56|17550.56|17635.43|17555.43|17630.56|17550.56|10
1721795130000|2024-07-24 04:25:30|17630.32|17550.32|17628.58|17548.58|17630.32|17550.32|17628.58|17548.58|9
1721795140000|2024-07-24 04:25:40|17628.66|17548.66|17628.92|17548.92|17628.95|17548.95|17628.62|17548.62|10
1721795150000|2024-07-24 04:25:50|17628.78|17548.78|17627.76|17547.76|17629.01|17549.01|17627.44|17547.44|6
1721795160000|2024-07-24 04:26:00|17627.77|17547.77|17628.51|17548.51|17628.61|17548.61|17627.74|17547.74|10
1721795170000|2024-07-24 04:26:10|17629.23|17549.23|17632.79|17552.79|17632.79|17552.79|17629.23|17549.23|8
1721795180000|2024-07-24 04:26:20|17633.14|17553.14|17634.48|17554.48|17634.48|17554.48|17633.14|17553.14|9
1721795190000|2024-07-24 04:26:30|17634.57|17554.57|17635.29|17555.29|17635.29|17555.29|17634.57|17554.57|9
1721795200000|2024-07-24 04:26:40|17632.97|17552.97|17633.48|17553.48|17633.52|17553.52|17632.97|17552.97|8
1721795210000|2024-07-24 04:26:50|17633.51|17553.51|17634.18|17554.18|17634.18|17554.18|17633.51|17553.51|10
1721795220000|2024-07-24 04:27:00|17634.33|17554.33|17634.46|17554.46|17634.46|17554.46|17634.12|17554.12|8
1721795230000|2024-07-24 04:27:10|17634.47|17554.47|17634.81|17554.81|17634.81|17554.81|17634.45|17554.45|8
1721795240000|2024-07-24 04:27:20|17634.94|17554.94|17635|17555|17635.08|17555.08|17634.93|17554.93|9
1721795250000|2024-07-24 04:27:30|17634.94|17554.94|17634.73|17554.73|17634.95|17554.95|17634.63|17554.63|10
1721795260000|2024-07-24 04:27:40|17634.6|17554.6|17634.55|17554.55|17634.62|17554.62|17634.55|17554.55|6
1721795270000|2024-07-24 04:27:50|17634.34|17554.34|17634.11|17554.11|17634.64|17554.64|17634.11|17554.11|9
1721795280000|2024-07-24 04:28:00|17634.04|17554.04|17633.4|17553.4|17634.35|17554.35|17633.4|17553.4|9
1721795290000|2024-07-24 04:28:10|17633.31|17553.31|17632.72|17552.72|17633.31|17553.31|17632.72|17552.72|8
1721795300000|2024-07-24 04:28:20|17632.58|17552.58|17629.33|17549.33|17632.58|17552.58|17629.33|17549.33|10
1721795310000|2024-07-24 04:28:30|17629.24|17549.24|17630.21|17550.21|17630.21|17550.21|17629.05|17549.05|9
1721795320000|2024-07-24 04:28:40|17630.31|17550.31|17630.56|17550.56|17630.74|17550.74|17630.31|17550.31|8
1721795330000|2024-07-24 04:28:50|17630.6|17550.6|17631.79|17551.79|17631.79|17551.79|17630.6|17550.6|9
1721795340000|2024-07-24 04:29:00|17631.76|17551.76|17631.56|17551.56|17631.94|17551.94|17631.56|17551.56|9
1721795350000|2024-07-24 04:29:10|17631.55|17551.55|17632.09|17552.09|17632.09|17552.09|17631.55|17551.55|6
1721795360000|2024-07-24 04:29:20|17631.89|17551.89|17632.72|17552.72|17632.72|17552.72|17631.89|17551.89|10
1721795370000|2024-07-24 04:29:30|17632.73|17552.73|17634.73|17554.73|17634.73|17554.73|17632.69|17552.69|9
1721795380000|2024-07-24 04:29:40|17634.96|17554.96|17635.39|17555.39|17635.39|17555.39|17634.92|17554.92|8
1721795390000|2024-07-24 04:29:50|17635.4|17555.4|17637.01|17557.01|17637.02|17557.02|17635.29|17555.29|9
1721795400000|2024-07-24 04:30:00|17637.04|17557.04|17639.5|17559.5|17639.6|17559.6|17637|17557|10
1721795410000|2024-07-24 04:30:10|17639.77|17559.77|17639.01|17559.01|17639.77|17559.77|17639.01|17559.01|8
1721795420000|2024-07-24 04:30:20|17638.99|17558.99|17638.01|17558.01|17638.99|17558.99|17638.01|17558.01|9
1721795430000|2024-07-24 04:30:30|17638.02|17558.02|17638.66|17558.66|17638.72|17558.72|17638.02|17558.02|10
1721795440000|2024-07-24 04:30:40|17638.42|17558.42|17638.07|17558.07|17638.42|17558.42|17637.81|17557.81|8
1721795450000|2024-07-24 04:30:50|17637.97|17557.97|17638.02|17558.02|17638.02|17558.02|17637.72|17557.72|10
1721795460000|2024-07-24 04:31:00|17638.05|17558.05|17638.57|17558.57|17638.59|17558.59|17638.05|17558.05|10
1721795470000|2024-07-24 04:31:10|17638.68|17558.68|17639|17559|17639.2|17559.2|17638.68|17558.68|10
1721795480000|2024-07-24 04:31:20|17639.18|17559.18|17640.8|17560.8|17641.02|17561.02|17639.18|17559.18|10
1721795490000|2024-07-24 04:31:30|17640.76|17560.76|17641.72|17561.72|17641.72|17561.72|17640.76|17560.76|9
1721795500000|2024-07-24 04:31:40|17641.78|17561.78|17645.99|17565.99|17645.99|17565.99|17641.78|17561.78|10
1721795510000|2024-07-24 04:31:50|17646.07|17566.07|17648.05|17568.05|17648.05|17568.05|17646.07|17566.07|10
1721795520000|2024-07-24 04:32:00|17648.37|17568.37|17650.79|17570.79|17650.79|17570.79|17648.37|17568.37|10
1721795530000|2024-07-24 04:32:10|17651.14|17571.14|17652.61|17572.61|17652.61|17572.61|17651.02|17571.02|10
1721795540000|2024-07-24 04:32:20|17652.77|17572.77|17655.28|17575.28|17655.28|17575.28|17652.67|17572.67|10
1721795550000|2024-07-24 04:32:30|17655.32|17575.32|17657.54|17577.54|17658.2|17578.2|17655.32|17575.32|10
1721795560000|2024-07-24 04:32:40|17655.82|17575.82|17656.13|17576.13|17656.19|17576.19|17655.82|17575.82|10
1721795570000|2024-07-24 04:32:50|17656.24|17576.24|17656.34|17576.34|17656.71|17576.71|17656.24|17576.24|9
1721795580000|2024-07-24 04:33:00|17656.27|17576.27|17655.54|17575.54|17656.33|17576.33|17655.54|17575.54|10
1721795590000|2024-07-24 04:33:10|17655.53|17575.53|17656.49|17576.49|17656.49|17576.49|17655.53|17575.53|9
1721795600000|2024-07-24 04:33:20|17656.76|17576.76|17657.18|17577.18|17657.18|17577.18|17656.76|17576.76|10
1721795610000|2024-07-24 04:33:30|17659.09|17579.09|17660.73|17580.73|17660.85|17580.85|17659.09|17579.09|10
1721795620000|2024-07-24 04:33:40|17660.84|17580.84|17661.75|17581.75|17661.75|17581.75|17660.49|17580.49|10
1721795630000|2024-07-24 04:33:50|17661.56|17581.56|17661.84|17581.84|17661.94|17581.94|17661.52|17581.52|9
1721795640000|2024-07-24 04:34:00|17661.86|17581.86|17660.98|17580.98|17661.87|17581.87|17660.89|17580.89|8
1721795650000|2024-07-24 04:34:10|17661|17581|17660.31|17580.31|17661.02|17581.02|17660.28|17580.28|10
1721795660000|2024-07-24 04:34:20|17660.44|17580.44|17660.4|17580.4|17660.44|17580.44|17660.19|17580.19|8
1721795670000|2024-07-24 04:34:30|17660.45|17580.45|17661.38|17581.38|17661.38|17581.38|17660.45|17580.45|8
1721795680000|2024-07-24 04:34:40|17661.55|17581.55|17660.7|17580.7|17661.96|17581.96|17660.7|17580.7|9
1721795690000|2024-07-24 04:34:50|17660.61|17580.61|17659.31|17579.31|17660.61|17580.61|17659.29|17579.29|8
1721795700000|2024-07-24 04:35:00|17659.29|17579.29|17658.91|17578.91|17659.32|17579.32|17658.9|17578.9|8
1721795710000|2024-07-24 04:35:10|17658.88|17578.88|17658.52|17578.52|17658.88|17578.88|17658.42|17578.42|10
1721795720000|2024-07-24 04:35:20|17658.5|17578.5|17658.23|17578.23|17658.5|17578.5|17657.84|17577.84|10
1721795730000|2024-07-24 04:35:30|17658.29|17578.29|17658.09|17578.09|17658.34|17578.34|17658.09|17578.09|8
1721795740000|2024-07-24 04:35:40|17657.92|17577.92|17657.92|17577.92|17658.02|17578.02|17657.88|17577.88|10
1721795750000|2024-07-24 04:35:50|17657.96|17577.96|17659.28|17579.28|17659.28|17579.28|17657.96|17577.96|8
1721795760000|2024-07-24 04:36:00|17659.3|17579.3|17657.71|17577.71|17659.47|17579.47|17657.71|17577.71|10
1721795770000|2024-07-24 04:36:10|17657.39|17577.39|17657.92|17577.92|17657.92|17577.92|17657.39|17577.39|9
1721795780000|2024-07-24 04:36:20|17657.93|17577.93|17657.71|17577.71|17657.93|17577.93|17657.46|17577.46|9
1721795790000|2024-07-24 04:36:30|17657.75|17577.75|17658.46|17578.46|17658.48|17578.48|17657.75|17577.75|9
1721795800000|2024-07-24 04:36:40|17658.51|17578.51|17659.09|17579.09|17659.2|17579.2|17658.51|17578.51|9
1721795810000|2024-07-24 04:36:50|17659.12|17579.12|17658.82|17578.82|17659.18|17579.18|17658.82|17578.82|9
1721795820000|2024-07-24 04:37:00|17658.81|17578.81|17657.95|17577.95|17658.81|17578.81|17657.95|17577.95|10
1721795830000|2024-07-24 04:37:10|17657.27|17577.27|17657.22|17577.22|17657.35|17577.35|17657.2|17577.2|9
1721795840000|2024-07-24 04:37:20|17657.37|17577.37|17657.2|17577.2|17657.41|17577.41|17656.95|17576.95|10
1721795850000|2024-07-24 04:37:30|17657.19|17577.19|17656.89|17576.89|17657.26|17577.26|17656.84|17576.84|8
1721795860000|2024-07-24 04:37:40|17656.88|17576.88|17656.45|17576.45|17657|17577|17656.38|17576.38|10
1721795870000|2024-07-24 04:37:50|17656.43|17576.43|17656.4|17576.4|17656.49|17576.49|17656.38|17576.38|7
1721795880000|2024-07-24 04:38:00|17656.2|17576.2|17650.51|17570.51|17656.2|17576.2|17650.51|17570.51|10
1721795890000|2024-07-24 04:38:10|17650.24|17570.24|17649.38|17569.38|17650.24|17570.24|17649.07|17569.07|9
1721795900000|2024-07-24 04:38:20|17649.35|17569.35|17648.8|17568.8|17649.35|17569.35|17648.79|17568.79|8
1721795910000|2024-07-24 04:38:30|17648.77|17568.77|17648.22|17568.22|17648.77|17568.77|17648.19|17568.19|7
1721795920000|2024-07-24 04:38:40|17647.34|17567.34|17644.57|17564.57|17647.34|17567.34|17644.57|17564.57|10
1721795930000|2024-07-24 04:38:50|17645.02|17565.02|17643|17563|17645.02|17565.02|17643|17563|9
1721795940000|2024-07-24 04:39:00|17642.95|17562.95|17643.35|17563.35|17643.67|17563.67|17642.95|17562.95|10
1721795950000|2024-07-24 04:39:10|17643.3|17563.3|17644.69|17564.69|17644.69|17564.69|17643.3|17563.3|10
1721795960000|2024-07-24 04:39:20|17644.49|17564.49|17645.78|17565.78|17645.78|17565.78|17644.49|17564.49|8
1721795970000|2024-07-24 04:39:30|17645.72|17565.72|17648.1|17568.1|17648.1|17568.1|17645.72|17565.72|10
1721795980000|2024-07-24 04:39:40|17647.58|17567.58|17647.5|17567.5|17647.59|17567.59|17647.34|17567.34|10
1721795990000|2024-07-24 04:39:50|17647.48|17567.48|17646.85|17566.85|17647.48|17567.48|17646.8|17566.8|8
1721796000000|2024-07-24 04:40:00|17647.05|17567.05|17645.83|17565.83|17647.05|17567.05|17645.83|17565.83|10
1721796010000|2024-07-24 04:40:10|17645.73|17565.73|17645.27|17565.27|17645.83|17565.83|17645.24|17565.24|10
1721796020000|2024-07-24 04:40:20|17645.18|17565.18|17643.95|17563.95|17645.18|17565.18|17643.78|17563.78|10
1721796030000|2024-07-24 04:40:30|17643.86|17563.86|17642.43|17562.43|17644.13|17564.13|17642.43|17562.43|9
1721796040000|2024-07-24 04:40:40|17642.54|17562.54|17642.25|17562.25|17642.57|17562.57|17642.16|17562.16|10
1721796050000|2024-07-24 04:40:50|17642.1|17562.1|17642.75|17562.75|17642.89|17562.89|17642.05|17562.05|10
1721796060000|2024-07-24 04:41:00|17642.77|17562.77|17642.69|17562.69|17642.77|17562.77|17642.38|17562.38|10
1721796070000|2024-07-24 04:41:10|17642.73|17562.73|17643.17|17563.17|17643.17|17563.17|17642.61|17562.61|10
1721796080000|2024-07-24 04:41:20|17643.19|17563.19|17643.27|17563.27|17644.26|17564.26|17643.19|17563.19|9
1721796090000|2024-07-24 04:41:30|17643.23|17563.23|17642.41|17562.41|17643.25|17563.25|17642.41|17562.41|10
1721796100000|2024-07-24 04:41:40|17642.6|17562.6|17641.93|17561.93|17642.6|17562.6|17641.36|17561.36|10
1721796110000|2024-07-24 04:41:50|17642.05|17562.05|17641.55|17561.55|17642.05|17562.05|17641.55|17561.55|8
1721796120000|2024-07-24 04:42:00|17641.54|17561.54|17640.74|17560.74|17641.54|17561.54|17640.57|17560.57|10
1721796130000|2024-07-24 04:42:10|17640.63|17560.63|17639.4|17559.4|17640.81|17560.81|17639.4|17559.4|10
1721796140000|2024-07-24 04:42:20|17640.44|17560.44|17638.42|17558.42|17640.44|17560.44|17638.39|17558.39|10
1721796150000|2024-07-24 04:42:30|17638.3|17558.3|17637.63|17557.63|17638.44|17558.44|17637.63|17557.63|10
1721796160000|2024-07-24 04:42:40|17637.6|17557.6|17634.31|17554.31|17637.6|17557.6|17634.31|17554.31|10
1721796170000|2024-07-24 04:42:50|17634.06|17554.06|17631.92|17551.92|17634.06|17554.06|17631.92|17551.92|7
1721796180000|2024-07-24 04:43:00|17631.95|17551.95|17624.36|17544.36|17631.95|17551.95|17624.36|17544.36|10
1721796190000|2024-07-24 04:43:10|17622.87|17542.87|17622.1|17542.1|17622.87|17542.87|17622.1|17542.1|10
1721796200000|2024-07-24 04:43:20|17621.91|17541.91|17620.8|17540.8|17621.91|17541.91|17620.65|17540.65|9
1721796210000|2024-07-24 04:43:30|17619.24|17539.24|17619.68|17539.68|17619.68|17539.68|17619.05|17539.05|10
1721796220000|2024-07-24 04:43:40|17619.57|17539.57|17617.89|17537.89|17619.57|17539.57|17617.89|17537.89|10
1721796230000|2024-07-24 04:43:50|17617.54|17537.54|17615.82|17535.82|17617.54|17537.54|17614.91|17534.91|10
1721796240000|2024-07-24 04:44:00|17615.89|17535.89|17615.62|17535.62|17616.15|17536.15|17615.62|17535.62|10
1721796250000|2024-07-24 04:44:10|17615.52|17535.52|17613.51|17533.51|17615.52|17535.52|17613.51|17533.51|10
1721796260000|2024-07-24 04:44:20|17613.93|17533.93|17612.7|17532.7|17613.93|17533.93|17612.7|17532.7|10
1721796270000|2024-07-24 04:44:30|17612.91|17532.91|17610.92|17530.92|17613.1|17533.1|17610.92|17530.92|10
1721796280000|2024-07-24 04:44:40|17611.16|17531.16|17610.49|17530.49|17611.36|17531.36|17610.46|17530.46|9
1721796290000|2024-07-24 04:44:50|17610.54|17530.54|17613.45|17533.45|17613.54|17533.54|17610.54|17530.54|10
1721796300000|2024-07-24 04:45:00|17613.61|17533.61|17614.35|17534.35|17614.45|17534.45|17613.61|17533.61|10
1721796310000|2024-07-24 04:45:10|17614.11|17534.11|17612.66|17532.66|17614.11|17534.11|17612.66|17532.66|8
1721796320000|2024-07-24 04:45:20|17612.65|17532.65|17610.9|17530.9|17612.87|17532.87|17610.9|17530.9|10
1721796330000|2024-07-24 04:45:30|17610.85|17530.85|17610.14|17530.14|17611.04|17531.04|17609.18|17529.18|7
1721796340000|2024-07-24 04:45:40|17610.15|17530.15|17608.48|17528.48|17610.15|17530.15|17608.17|17528.17|10
1721796350000|2024-07-24 04:45:50|17608.61|17528.61|17608.82|17528.82|17609.02|17529.02|17608.61|17528.61|10
1721796360000|2024-07-24 04:46:00|17608.9|17528.9|17607.25|17527.25|17608.9|17528.9|17607.1|17527.1|9
1721796370000|2024-07-24 04:46:10|17607.45|17527.45|17609.34|17529.34|17609.34|17529.34|17607.45|17527.45|10
1721796380000|2024-07-24 04:46:20|17609.39|17529.39|17609.81|17529.81|17610.2|17530.2|17609.39|17529.39|10
1721796390000|2024-07-24 04:46:30|17609.71|17529.71|17615.81|17535.81|17615.81|17535.81|17609.71|17529.71|9
1721796400000|2024-07-24 04:46:40|17615.94|17535.94|17617.51|17537.51|17617.65|17537.65|17615.94|17535.94|9
1721796410000|2024-07-24 04:46:50|17617.56|17537.56|17618.09|17538.09|17618.09|17538.09|17617.36|17537.36|10
1721796420000|2024-07-24 04:47:00|17618.14|17538.14|17618.57|17538.57|17618.65|17538.65|17618.12|17538.12|10
1721796430000|2024-07-24 04:47:10|17618.55|17538.55|17618.57|17538.57|17618.85|17538.85|17618.4|17538.4|10
1721796440000|2024-07-24 04:47:20|17618.87|17538.87|17619.19|17539.19|17619.72|17539.72|17618.87|17538.87|10
1721796450000|2024-07-24 04:47:30|17619.4|17539.4|17620.23|17540.23|17620.27|17540.27|17619.4|17539.4|10
1721796460000|2024-07-24 04:47:40|17619.48|17539.48|17619.12|17539.12|17619.48|17539.48|17619.12|17539.12|8
1721796470000|2024-07-24 04:47:50|17619.42|17539.42|17618.83|17538.83|17619.63|17539.63|17618.83|17538.83|10
1721796480000|2024-07-24 04:48:00|17618.73|17538.73|17620.58|17540.58|17620.58|17540.58|17618.73|17538.73|10
1721796490000|2024-07-24 04:48:10|17620.3|17540.3|17619.06|17539.06|17620.3|17540.3|17618.36|17538.36|10
1721796500000|2024-07-24 04:48:20|17619.21|17539.21|17618.94|17538.94|17619.21|17539.21|17618.33|17538.33|10
1721796510000|2024-07-24 04:48:30|17619|17539|17620.18|17540.18|17620.22|17540.22|17619|17539|10
1721796520000|2024-07-24 04:48:40|17620.23|17540.23|17620.68|17540.68|17620.68|17540.68|17620.22|17540.22|10
1721796530000|2024-07-24 04:48:50|17620.69|17540.69|17621.88|17541.88|17621.88|17541.88|17620.69|17540.69|10
1721796540000|2024-07-24 04:49:00|17622.16|17542.16|17623.56|17543.56|17623.56|17543.56|17622.16|17542.16|10
1721796550000|2024-07-24 04:49:10|17623.84|17543.84|17622.9|17542.9|17624.88|17544.88|17622.9|17542.9|9
1721796560000|2024-07-24 04:49:20|17622.66|17542.66|17622.11|17542.11|17622.66|17542.66|17621.66|17541.66|10
1721796570000|2024-07-24 04:49:30|17622.09|17542.09|17624.03|17544.03|17624.03|17544.03|17622.07|17542.07|10
1721796580000|2024-07-24 04:49:40|17624.23|17544.23|17625.46|17545.46|17625.46|17545.46|17624.23|17544.23|10
1721796590000|2024-07-24 04:49:50|17625.39|17545.39|17627.18|17547.18|17627.18|17547.18|17625.39|17545.39|10
1721796600000|2024-07-24 04:50:00|17627.51|17547.51|17628.59|17548.59|17628.59|17548.59|17627.51|17547.51|10
1721796610000|2024-07-24 04:50:10|17628.6|17548.6|17627.55|17547.55|17628.71|17548.71|17627.55|17547.55|10
1721796620000|2024-07-24 04:50:20|17627.52|17547.52|17627.88|17547.88|17627.88|17547.88|17626.6|17546.6|10
1721796630000|2024-07-24 04:50:30|17627.66|17547.66|17626.78|17546.78|17627.66|17547.66|17626.77|17546.77|10
1721796640000|2024-07-24 04:50:40|17626.77|17546.77|17627.22|17547.22|17627.22|17547.22|17626.77|17546.77|10
1721796650000|2024-07-24 04:50:50|17626.08|17546.08|17627.11|17547.11|17627.11|17547.11|17625.64|17545.64|10
1721796660000|2024-07-24 04:51:00|17627.47|17547.47|17628.51|17548.51|17628.51|17548.51|17627.47|17547.47|9
1721796670000|2024-07-24 04:51:10|17628.91|17548.91|17629.68|17549.68|17630.01|17550.01|17628.9|17548.9|10
1721796680000|2024-07-24 04:51:20|17630.62|17550.62|17633.19|17553.19|17633.19|17553.19|17630.62|17550.62|10
1721796690000|2024-07-24 04:51:30|17633.21|17553.21|17632.7|17552.7|17634.22|17554.22|17632.7|17552.7|10
1721796700000|2024-07-24 04:51:40|17632.5|17552.5|17634.41|17554.41|17634.41|17554.41|17632.5|17552.5|10
1721796710000|2024-07-24 04:51:50|17634.34|17554.34|17635.84|17555.84|17635.84|17555.84|17634.34|17554.34|9
1721796720000|2024-07-24 04:52:00|17635.92|17555.92|17636.41|17556.41|17636.41|17556.41|17635.92|17555.92|10
1721796730000|2024-07-24 04:52:10|17636.44|17556.44|17639.22|17559.22|17639.42|17559.42|17636.44|17556.44|10
1721796740000|2024-07-24 04:52:20|17639.28|17559.28|17638.9|17558.9|17640.85|17560.85|17638.9|17558.9|10
1721796750000|2024-07-24 04:52:30|17639.03|17559.03|17639.47|17559.47|17639.92|17559.92|17638.99|17558.99|10
1721796760000|2024-07-24 04:52:40|17639.39|17559.39|17638.84|17558.84|17639.73|17559.73|17638.69|17558.69|10
1721796770000|2024-07-24 04:52:50|17638.86|17558.86|17638.57|17558.57|17638.97|17558.97|17638.57|17558.57|10
1721796780000|2024-07-24 04:53:00|17638.76|17558.76|17637.19|17557.19|17638.76|17558.76|17637|17557|10
1721796790000|2024-07-24 04:53:10|17637.41|17557.41|17636.98|17556.98|17637.41|17557.41|17636.98|17556.98|8
1721796800000|2024-07-24 04:53:20|17636.91|17556.91|17635.97|17555.97|17636.91|17556.91|17635.89|17555.89|9
1721796810000|2024-07-24 04:53:30|17635.95|17555.95|17635.92|17555.92|17636.08|17556.08|17635.92|17555.92|10
1721796820000|2024-07-24 04:53:40|17635.88|17555.88|17636.06|17556.06|17636.13|17556.13|17635.88|17555.88|9
1721796830000|2024-07-24 04:53:50|17636.09|17556.09|17636.09|17556.09|17636.21|17556.21|17636.04|17556.04|10
1721796840000|2024-07-24 04:54:00|17636.15|17556.15|17633.47|17553.47|17636.28|17556.28|17633.47|17553.47|10
1721796850000|2024-07-24 04:54:10|17633.6|17553.6|17630.96|17550.96|17633.6|17553.6|17630.96|17550.96|9
1721796860000|2024-07-24 04:54:20|17630.93|17550.93|17631.15|17551.15|17631.15|17551.15|17630.57|17550.57|8
1721796870000|2024-07-24 04:54:30|17631.03|17551.03|17630.98|17550.98|17631.03|17551.03|17630.77|17550.77|8
1721796880000|2024-07-24 04:54:40|17630.99|17550.99|17630.87|17550.87|17630.99|17550.99|17630.87|17550.87|8
1721796890000|2024-07-24 04:54:50|17630.9|17550.9|17631.79|17551.79|17631.81|17551.81|17630.9|17550.9|10
1721796900000|2024-07-24 04:55:00|17631.99|17551.99|17632.64|17552.64|17632.64|17552.64|17631.99|17551.99|10
1721796910000|2024-07-24 04:55:10|17632.73|17552.73|17631.61|17551.61|17633.11|17553.11|17631.61|17551.61|10
1721796920000|2024-07-24 04:55:20|17631.56|17551.56|17631.51|17551.51|17631.72|17551.72|17631.34|17551.34|9
1721796930000|2024-07-24 04:55:30|17631.58|17551.58|17631.61|17551.61|17631.7|17551.7|17631.58|17551.58|10
1721796940000|2024-07-24 04:55:40|17631.58|17551.58|17631.32|17551.32|17631.7|17551.7|17631.32|17551.32|9
1721796950000|2024-07-24 04:55:50|17631.38|17551.38|17631.3|17551.3|17631.38|17551.38|17631.14|17551.14|10
1721796960000|2024-07-24 04:56:00|17631.15|17551.15|17630.97|17550.97|17631.15|17551.15|17630.95|17550.95|10
1721796970000|2024-07-24 04:56:10|17630.94|17550.94|17633.01|17553.01|17633.01|17553.01|17630.87|17550.87|10
1721796980000|2024-07-24 04:56:20|17633.16|17553.16|17632.92|17552.92|17633.16|17553.16|17632.65|17552.65|10
1721796990000|2024-07-24 04:56:30|17632.64|17552.64|17632.46|17552.46|17633.16|17553.16|17632.07|17552.07|10
1721797000000|2024-07-24 04:56:40|17632.51|17552.51|17634.31|17554.31|17634.31|17554.31|17632.51|17552.51|9
1721797010000|2024-07-24 04:56:50|17635.36|17555.36|17635.05|17555.05|17635.54|17555.54|17635|17555|9
1721797020000|2024-07-24 04:57:00|17634.98|17554.98|17634.28|17554.28|17634.98|17554.98|17634.16|17554.16|8
1721797030000|2024-07-24 04:57:10|17634.26|17554.26|17634.94|17554.94|17634.94|17554.94|17634.08|17554.08|10
1721797040000|2024-07-24 04:57:20|17635.01|17555.01|17633.9|17553.9|17635.06|17555.06|17633.45|17553.45|10
1721797050000|2024-07-24 04:57:30|17634.58|17554.58|17636.46|17556.46|17636.46|17556.46|17634.58|17554.58|10
1721797060000|2024-07-24 04:57:40|17636.62|17556.62|17637.47|17557.47|17637.69|17557.69|17636.62|17556.62|10
1721797070000|2024-07-24 04:57:50|17637.42|17557.42|17637.02|17557.02|17637.66|17557.66|17636.56|17556.56|10
1721797080000|2024-07-24 04:58:00|17637.04|17557.04|17636.13|17556.13|17637.04|17557.04|17636.13|17556.13|9
1721797090000|2024-07-24 04:58:10|17636.14|17556.14|17636.37|17556.37|17637.17|17557.17|17636.12|17556.12|10
1721797100000|2024-07-24 04:58:20|17636.4|17556.4|17635.04|17555.04|17636.4|17556.4|17635.04|17555.04|10
1721797110000|2024-07-24 04:58:30|17635.02|17555.02|17635.83|17555.83|17636.01|17556.01|17635.02|17555.02|8
1721797120000|2024-07-24 04:58:40|17635.8|17555.8|17635.97|17555.97|17635.99|17555.99|17635.8|17555.8|5
1721797130000|2024-07-24 04:58:50|17635.98|17555.98|17635.25|17555.25|17636|17556|17635.25|17555.25|10
1721797140000|2024-07-24 04:59:00|17635.71|17555.71|17633.99|17553.99|17635.89|17555.89|17633.99|17553.99|10
1721797150000|2024-07-24 04:59:10|17634.17|17554.17|17633.84|17553.84|17635.19|17555.19|17633.72|17553.72|10
1721797160000|2024-07-24 04:59:20|17633.96|17553.96|17633.91|17553.91|17634.19|17554.19|17633.91|17553.91|9
1721797170000|2024-07-24 04:59:30|17633.92|17553.92|17633.92|17553.92|17634.08|17554.08|17633.91|17553.91|9
1721797180000|2024-07-24 04:59:40|17633.89|17553.89|17632.99|17552.99|17634.02|17554.02|17632.99|17552.99|10
1721797190000|2024-07-24 04:59:50|17633.01|17553.01|17632.49|17552.49|17633.03|17553.03|17632.49|17552.49|9
1721797200000|2024-07-24 05:00:00|17632.47|17552.47|17631.94|17551.94|17632.66|17552.66|17631.94|17551.94|9
1721797210000|2024-07-24 05:00:10|17632.16|17552.16|17632.37|17552.37|17632.37|17552.37|17632.16|17552.16|10
1721797220000|2024-07-24 05:00:20|17632.12|17552.12|17631.43|17551.43|17632.6|17552.6|17631.43|17551.43|10
1721797230000|2024-07-24 05:00:30|17631.54|17551.54|17630.57|17550.57|17631.62|17551.62|17630.57|17550.57|9
1721797240000|2024-07-24 05:00:40|17630.59|17550.59|17630.97|17550.97|17630.99|17550.99|17629.87|17549.87|10
1721797250000|2024-07-24 05:00:50|17630.98|17550.98|17634.2|17554.2|17634.2|17554.2|17630.98|17550.98|10
1721797260000|2024-07-24 05:01:00|17634.92|17554.92|17636.3|17556.3|17636.38|17556.38|17634.92|17554.92|10
1721797270000|2024-07-24 05:01:10|17636.36|17556.36|17636.51|17556.51|17636.51|17556.51|17636.36|17556.36|8
1721797280000|2024-07-24 05:01:20|17636.75|17556.75|17636.46|17556.46|17637.08|17557.08|17636.46|17556.46|9
1721797290000|2024-07-24 05:01:30|17636.68|17556.68|17637.63|17557.63|17637.63|17557.63|17636.68|17556.68|9
1721797300000|2024-07-24 05:01:40|17637.55|17557.55|17637.64|17557.64|17637.66|17557.66|17637.52|17557.52|8
1721797310000|2024-07-24 05:01:50|17637.45|17557.45|17637.62|17557.62|17637.98|17557.98|17637.42|17557.42|8
1721797320000|2024-07-24 05:02:00|17637.11|17557.11|17635.67|17555.67|17637.11|17557.11|17635.67|17555.67|9
1721797330000|2024-07-24 05:02:10|17635.16|17555.16|17634.58|17554.58|17635.16|17555.16|17634.58|17554.58|9
1721797340000|2024-07-24 05:02:20|17634.61|17554.61|17637.21|17557.21|17637.21|17557.21|17634.58|17554.58|10
1721797350000|2024-07-24 05:02:30|17637.23|17557.23|17638.01|17558.01|17638.01|17558.01|17637.21|17557.21|10
1721797360000|2024-07-24 05:02:40|17637.99|17557.99|17638.96|17558.96|17638.96|17558.96|17637.99|17557.99|10
1721797370000|2024-07-24 05:02:50|17639.09|17559.09|17637.65|17557.65|17639.15|17559.15|17637.65|17557.65|9
1721797380000|2024-07-24 05:03:00|17637.57|17557.57|17639.88|17559.88|17639.88|17559.88|17637.57|17557.57|10
1721797390000|2024-07-24 05:03:10|17639.96|17559.96|17643.3|17563.3|17643.3|17563.3|17639.96|17559.96|10
1721797400000|2024-07-24 05:03:20|17643.34|17563.34|17643.59|17563.59|17644.25|17564.25|17643.29|17563.29|10
1721797410000|2024-07-24 05:03:30|17643.27|17563.27|17640.51|17560.51|17643.27|17563.27|17640.51|17560.51|10
1721797420000|2024-07-24 05:03:40|17640.43|17560.43|17638.17|17558.17|17640.43|17560.43|17637.14|17557.14|10
1721797430000|2024-07-24 05:03:50|17638.16|17558.16|17634.17|17554.17|17638.16|17558.16|17634.17|17554.17|10
1721797440000|2024-07-24 05:04:00|17634.05|17554.05|17627.62|17547.62|17634.05|17554.05|17627.62|17547.62|10
1721797450000|2024-07-24 05:04:10|17627.13|17547.13|17626.47|17546.47|17627.13|17547.13|17626.31|17546.31|8
1721797460000|2024-07-24 05:04:20|17626.48|17546.48|17626.55|17546.55|17626.63|17546.63|17626.2|17546.2|9
1721797470000|2024-07-24 05:04:30|17626.48|17546.48|17626.55|17546.55|17626.71|17546.71|17625.92|17545.92|10
1721797480000|2024-07-24 05:04:40|17626.66|17546.66|17624.26|17544.26|17626.66|17546.66|17624.26|17544.26|10
1721797490000|2024-07-24 05:04:50|17624.04|17544.04|17621.42|17541.42|17624.04|17544.04|17621.42|17541.42|10
1721797500000|2024-07-24 05:05:00|17621.43|17541.43|17619.91|17539.91|17621.43|17541.43|17619.31|17539.31|10
1721797510000|2024-07-24 05:05:10|17619.67|17539.67|17620.19|17540.19|17620.19|17540.19|17619.67|17539.67|9
1721797520000|2024-07-24 05:05:20|17620.26|17540.26|17619.15|17539.15|17620.44|17540.44|17619.15|17539.15|9
1721797530000|2024-07-24 05:05:30|17619.12|17539.12|17618.23|17538.23|17619.12|17539.12|17618.23|17538.23|8
1721797540000|2024-07-24 05:05:40|17617.66|17537.66|17613.22|17533.22|17617.66|17537.66|17613.22|17533.22|10
1721797550000|2024-07-24 05:05:50|17612.99|17532.99|17612.06|17532.06|17612.99|17532.99|17611.7|17531.7|9
1721797560000|2024-07-24 05:06:00|17611.95|17531.95|17611.64|17531.64|17612.57|17532.57|17611.64|17531.64|10
1721797570000|2024-07-24 05:06:10|17611.4|17531.4|17606.72|17526.72|17611.4|17531.4|17606.72|17526.72|10
1721797580000|2024-07-24 05:06:20|17606.75|17526.75|17608.08|17528.08|17608.08|17528.08|17606.63|17526.63|9
1721797590000|2024-07-24 05:06:30|17608.78|17528.78|17611.32|17531.32|17611.6|17531.6|17608.78|17528.78|10
1721797600000|2024-07-24 05:06:40|17611.21|17531.21|17611.29|17531.29|17611.85|17531.85|17611.1|17531.1|10
1721797610000|2024-07-24 05:06:50|17611.7|17531.7|17611.92|17531.92|17611.92|17531.92|17611.58|17531.58|9
1721797620000|2024-07-24 05:07:00|17611.97|17531.97|17612.2|17532.2|17613.12|17533.12|17611.97|17531.97|10
1721797630000|2024-07-24 05:07:10|17611.94|17531.94|17610.57|17530.57|17611.94|17531.94|17610.57|17530.57|10
1721797640000|2024-07-24 05:07:20|17610.06|17530.06|17608.58|17528.58|17610.06|17530.06|17608.58|17528.58|10
1721797650000|2024-07-24 05:07:30|17608.47|17528.47|17607.54|17527.54|17608.64|17528.64|17607.48|17527.48|8
1721797660000|2024-07-24 05:07:40|17607.45|17527.45|17606.65|17526.65|17607.45|17527.45|17606.09|17526.09|10
1721797670000|2024-07-24 05:07:50|17606.56|17526.56|17605.1|17525.1|17606.65|17526.65|17605.1|17525.1|10
1721797680000|2024-07-24 05:08:00|17605.04|17525.04|17602.66|17522.66|17605.3|17525.3|17602.58|17522.58|9
1721797690000|2024-07-24 05:08:10|17602.67|17522.67|17603.16|17523.16|17603.16|17523.16|17602.34|17522.34|10
1721797700000|2024-07-24 05:08:20|17603.24|17523.24|17602.23|17522.23|17603.24|17523.24|17602.23|17522.23|10
1721797710000|2024-07-24 05:08:30|17602.13|17522.13|17603.96|17523.96|17603.96|17523.96|17602.01|17522.01|10
1721797720000|2024-07-24 05:08:40|17604.05|17524.05|17605.28|17525.28|17605.28|17525.28|17604.05|17524.05|10
1721797730000|2024-07-24 05:08:50|17605.81|17525.81|17606.77|17526.77|17606.77|17526.77|17605.81|17525.81|10
1721797740000|2024-07-24 05:09:00|17606.64|17526.64|17605.25|17525.25|17606.64|17526.64|17605.25|17525.25|10
1721797750000|2024-07-24 05:09:10|17605.29|17525.29|17605.51|17525.51|17605.51|17525.51|17604.99|17524.99|10
1721797760000|2024-07-24 05:09:20|17605.32|17525.32|17605.31|17525.31|17605.39|17525.39|17605.29|17525.29|10
1721797770000|2024-07-24 05:09:30|17605.3|17525.3|17610.76|17530.76|17610.76|17530.76|17605.3|17525.3|10
1721797780000|2024-07-24 05:09:40|17610.85|17530.85|17610.55|17530.55|17611.22|17531.22|17610.55|17530.55|8
1721797790000|2024-07-24 05:09:50|17610.37|17530.37|17612.06|17532.06|17612.06|17532.06|17610.14|17530.14|10
1721797800000|2024-07-24 05:10:00|17612.55|17532.55|17612.58|17532.58|17613.01|17533.01|17612.55|17532.55|9
1721797810000|2024-07-24 05:10:10|17612.57|17532.57|17611.55|17531.55|17612.63|17532.63|17611.55|17531.55|10
1721797820000|2024-07-24 05:10:20|17611.52|17531.52|17609.14|17529.14|17611.52|17531.52|17609.08|17529.08|10
1721797830000|2024-07-24 05:10:30|17608.7|17528.7|17607.77|17527.77|17608.7|17528.7|17607.71|17527.71|9
1721797840000|2024-07-24 05:10:40|17607.69|17527.69|17607.94|17527.94|17607.94|17527.94|17607.66|17527.66|9
1721797850000|2024-07-24 05:10:50|17607.91|17527.91|17608.73|17528.73|17608.73|17528.73|17607.89|17527.89|9
1721797860000|2024-07-24 05:11:00|17608.68|17528.68|17607.44|17527.44|17608.87|17528.87|17607.44|17527.44|10
1721797870000|2024-07-24 05:11:10|17607.33|17527.33|17605.87|17525.87|17607.55|17527.55|17605.87|17525.87|10
1721797880000|2024-07-24 05:11:20|17606.16|17526.16|17605.07|17525.07|17606.16|17526.16|17605.07|17525.07|9
1721797890000|2024-07-24 05:11:30|17605.05|17525.05|17603.52|17523.52|17605.19|17525.19|17603.52|17523.52|9
1721797900000|2024-07-24 05:11:40|17603.16|17523.16|17600.63|17520.63|17603.16|17523.16|17600.63|17520.63|10
1721797910000|2024-07-24 05:11:50|17600.46|17520.46|17600.76|17520.76|17600.76|17520.76|17600.46|17520.46|8
1721797920000|2024-07-24 05:12:00|17601.03|17521.03|17603.12|17523.12|17603.12|17523.12|17601.03|17521.03|10
1721797930000|2024-07-24 05:12:10|17603.11|17523.11|17603.67|17523.67|17603.67|17523.67|17603.06|17523.06|10
1721797940000|2024-07-24 05:12:20|17603.77|17523.77|17604.13|17524.13|17604.34|17524.34|17603.75|17523.75|9
1721797950000|2024-07-24 05:12:30|17604.14|17524.14|17607.5|17527.5|17607.5|17527.5|17604.13|17524.13|10
1721797960000|2024-07-24 05:12:40|17608.2|17528.2|17607.5|17527.5|17608.88|17528.88|17607.5|17527.5|10
1721797970000|2024-07-24 05:12:50|17607.49|17527.49|17607.12|17527.12|17607.49|17527.49|17607.1|17527.1|6
1721797980000|2024-07-24 05:13:00|17607.11|17527.11|17607.49|17527.49|17607.49|17527.49|17607.03|17527.03|10
1721797990000|2024-07-24 05:13:10|17607.5|17527.5|17607.9|17527.9|17608.06|17528.06|17607.5|17527.5|9
1721798000000|2024-07-24 05:13:20|17607.7|17527.7|17607.06|17527.06|17607.7|17527.7|17607.06|17527.06|10
1721798010000|2024-07-24 05:13:30|17607.01|17527.01|17607.17|17527.17|17607.22|17527.22|17606.89|17526.89|10
1721798020000|2024-07-24 05:13:40|17607.22|17527.22|17607.02|17527.02|17607.24|17527.24|17607.02|17527.02|8
1721798030000|2024-07-24 05:13:50|17606.95|17526.95|17608.55|17528.55|17608.55|17528.55|17606.91|17526.91|8
1721798040000|2024-07-24 05:14:00|17608.7|17528.7|17608.86|17528.86|17608.86|17528.86|17608.7|17528.7|9
1721798050000|2024-07-24 05:14:10|17608.79|17528.79|17608.25|17528.25|17608.79|17528.79|17608.25|17528.25|9
1721798060000|2024-07-24 05:14:20|17608.09|17528.09|17608.63|17528.63|17608.63|17528.63|17608.03|17528.03|9
1721798070000|2024-07-24 05:14:30|17608.87|17528.87|17610.06|17530.06|17610.06|17530.06|17608.87|17528.87|10
1721798080000|2024-07-24 05:14:40|17610.01|17530.01|17610.06|17530.06|17610.06|17530.06|17609.94|17529.94|9
1721798090000|2024-07-24 05:14:50|17609.97|17529.97|17609.36|17529.36|17609.97|17529.97|17609.33|17529.33|8
1721798100000|2024-07-24 05:15:00|17609.39|17529.39|17607.14|17527.14|17609.39|17529.39|17607.14|17527.14|10
1721798110000|2024-07-24 05:15:10|17606.84|17526.84|17605.72|17525.72|17606.84|17526.84|17605.59|17525.59|10
1721798120000|2024-07-24 05:15:20|17605.46|17525.46|17605.67|17525.67|17605.68|17525.68|17605.39|17525.39|7
1721798130000|2024-07-24 05:15:30|17605.66|17525.66|17605.76|17525.76|17605.94|17525.94|17605.66|17525.66|9
1721798140000|2024-07-24 05:15:40|17605.84|17525.84|17605.55|17525.55|17605.91|17525.91|17605.55|17525.55|10
1721798150000|2024-07-24 05:15:50|17605.22|17525.22|17605.58|17525.58|17605.71|17525.71|17604.99|17524.99|10
1721798160000|2024-07-24 05:16:00|17605.8|17525.8|17605.23|17525.23|17605.91|17525.91|17605.23|17525.23|9
1721798170000|2024-07-24 05:16:10|17605.1|17525.1|17606.56|17526.56|17606.56|17526.56|17605.08|17525.08|9
1721798180000|2024-07-24 05:16:20|17606.73|17526.73|17607.19|17527.19|17607.19|17527.19|17606.62|17526.62|10
1721798190000|2024-07-24 05:16:30|17607.21|17527.21|17607.19|17527.19|17607.21|17527.21|17607.11|17527.11|8
1721798200000|2024-07-24 05:16:40|17607.23|17527.23|17607.95|17527.95|17607.95|17527.95|17606.86|17526.86|10
1721798210000|2024-07-24 05:16:50|17608.13|17528.13|17608.56|17528.56|17608.56|17528.56|17608.12|17528.12|9
1721798220000|2024-07-24 05:17:00|17608.58|17528.58|17607.3|17527.3|17608.58|17528.58|17607.3|17527.3|9
1721798230000|2024-07-24 05:17:10|17607.31|17527.31|17606.84|17526.84|17607.31|17527.31|17606.84|17526.84|10
1721798240000|2024-07-24 05:17:20|17606.81|17526.81|17604.33|17524.33|17606.81|17526.81|17604.33|17524.33|9
1721798250000|2024-07-24 05:17:30|17603.53|17523.53|17600.8|17520.8|17603.53|17523.53|17600.46|17520.46|10
1721798260000|2024-07-24 05:17:40|17600.39|17520.39|17600.96|17520.96|17600.96|17520.96|17599.86|17519.86|10
1721798270000|2024-07-24 05:17:50|17601.09|17521.09|17599.38|17519.38|17601.11|17521.11|17599.11|17519.11|10
1721798280000|2024-07-24 05:18:00|17599.22|17519.22|17598.7|17518.7|17599.22|17519.22|17597.8|17517.8|10
1721798290000|2024-07-24 05:18:10|17597.72|17517.72|17595.04|17515.04|17597.72|17517.72|17594.98|17514.98|10
1721798300000|2024-07-24 05:18:20|17595.02|17515.02|17595.86|17515.86|17595.86|17515.86|17595.02|17515.02|9
1721798310000|2024-07-24 05:18:30|17595.46|17515.46|17595.08|17515.08|17595.46|17515.46|17595.08|17515.08|8
1721798320000|2024-07-24 05:18:40|17595.17|17515.17|17593.35|17513.35|17595.17|17515.17|17593.19|17513.19|10
1721798330000|2024-07-24 05:18:50|17593.28|17513.28|17593.23|17513.23|17593.28|17513.28|17593.05|17513.05|9
1721798340000|2024-07-24 05:19:00|17593.21|17513.21|17593.41|17513.41|17593.82|17513.82|17593.07|17513.07|10
1721798350000|2024-07-24 05:19:10|17593.13|17513.13|17593.19|17513.19|17593.36|17513.36|17593.13|17513.13|7
1721798360000|2024-07-24 05:19:20|17593.23|17513.23|17593.61|17513.61|17593.61|17513.61|17593.09|17513.09|9
1721798370000|2024-07-24 05:19:30|17593.59|17513.59|17591.98|17511.98|17593.59|17513.59|17591.98|17511.98|10
1721798380000|2024-07-24 05:19:40|17592.51|17512.51|17591.46|17511.46|17592.51|17512.51|17591.46|17511.46|9
1721798390000|2024-07-24 05:19:50|17591.52|17511.52|17590.68|17510.68|17591.52|17511.52|17590.68|17510.68|9
1721798400000|2024-07-24 05:20:00|17590.6|17510.6|17588.75|17508.75|17590.6|17510.6|17588.75|17508.75|10
1721798410000|2024-07-24 05:20:10|17587.61|17507.61|17587.26|17507.26|17587.81|17507.81|17587.26|17507.26|10
1721798420000|2024-07-24 05:20:20|17587.11|17507.11|17586.95|17506.95|17587.19|17507.19|17586.64|17506.64|10
1721798430000|2024-07-24 05:20:30|17587.27|17507.27|17586.91|17506.91|17587.27|17507.27|17586.9|17506.9|9
1721798440000|2024-07-24 05:20:40|17586.92|17506.92|17586.46|17506.46|17586.92|17506.92|17586.46|17506.46|7
1721798450000|2024-07-24 05:20:50|17585.87|17505.87|17584.39|17504.39|17585.87|17505.87|17584.36|17504.36|10
1721798460000|2024-07-24 05:21:00|17584.25|17504.25|17583.93|17503.93|17584.51|17504.51|17583.93|17503.93|9
1721798470000|2024-07-24 05:21:10|17583.88|17503.88|17583.78|17503.78|17583.88|17503.88|17583.75|17503.75|8
1721798480000|2024-07-24 05:21:20|17583.74|17503.74|17582.37|17502.37|17583.74|17503.74|17582.37|17502.37|10
1721798490000|2024-07-24 05:21:30|17582.46|17502.46|17580.92|17500.92|17582.46|17502.46|17580.92|17500.92|10
1721798500000|2024-07-24 05:21:40|17580.7|17500.7|17579.79|17499.79|17580.84|17500.84|17579.36|17499.36|10
1721798510000|2024-07-24 05:21:50|17579.85|17499.85|17580.41|17500.41|17580.41|17500.41|17579.85|17499.85|8
1721798520000|2024-07-24 05:22:00|17580.37|17500.37|17580.48|17500.48|17580.48|17500.48|17580.29|17500.29|10
1721798530000|2024-07-24 05:22:10|17580.52|17500.52|17580.16|17500.16|17580.58|17500.58|17580.16|17500.16|8
1721798540000|2024-07-24 05:22:20|17580.15|17500.15|17580.21|17500.21|17580.47|17500.47|17580.01|17500.01|7
1721798550000|2024-07-24 05:22:30|17580|17500|17576.04|17496.04|17580.05|17500.05|17576.04|17496.04|10
1721798560000|2024-07-24 05:22:40|17575.05|17495.05|17574.93|17494.93|17575.27|17495.27|17574.52|17494.52|9
1721798570000|2024-07-24 05:22:50|17574.88|17494.88|17575.82|17495.82|17575.82|17495.82|17574.5|17494.5|10
1721798580000|2024-07-24 05:23:00|17575.93|17495.93|17574.63|17494.63|17575.98|17495.98|17573.91|17493.91|9
1721798590000|2024-07-24 05:23:10|17574.75|17494.75|17572.58|17492.58|17574.75|17494.75|17572.56|17492.56|10
1721798600000|2024-07-24 05:23:20|17572.17|17492.17|17571.1|17491.1|17572.2|17492.2|17570.83|17490.83|9
1721798610000|2024-07-24 05:23:30|17571.2|17491.2|17571.39|17491.39|17571.86|17491.86|17571.2|17491.2|9
1721798620000|2024-07-24 05:23:40|17571.25|17491.25|17571.81|17491.81|17571.93|17491.93|17571.24|17491.24|10
1721798630000|2024-07-24 05:23:50|17571.8|17491.8|17571.4|17491.4|17571.8|17491.8|17571.4|17491.4|9
1721798640000|2024-07-24 05:24:00|17571.38|17491.38|17573.45|17493.45|17573.45|17493.45|17571.37|17491.37|9
1721798650000|2024-07-24 05:24:10|17573.42|17493.42|17573.24|17493.24|17573.65|17493.65|17573.21|17493.21|9
1721798660000|2024-07-24 05:24:20|17573.27|17493.27|17573.18|17493.18|17573.27|17493.27|17573.08|17493.08|9
1721798670000|2024-07-24 05:24:30|17573.14|17493.14|17573.97|17493.97|17573.97|17493.97|17573.13|17493.13|9
1721798680000|2024-07-24 05:24:40|17574.7|17494.7|17575.87|17495.87|17575.95|17495.95|17574.7|17494.7|10
1721798690000|2024-07-24 05:24:50|17575.8|17495.8|17575.85|17495.85|17575.88|17495.88|17575.54|17495.54|9
1721798700000|2024-07-24 05:25:00|17575.87|17495.87|17578.1|17498.1|17578.1|17498.1|17575.11|17495.11|9
1721798710000|2024-07-24 05:25:10|17578.19|17498.19|17578.41|17498.41|17578.9|17498.9|17578.13|17498.13|9
1721798720000|2024-07-24 05:25:20|17578.34|17498.34|17578.94|17498.94|17578.94|17498.94|17578.34|17498.34|10
1721798730000|2024-07-24 05:25:30|17579.35|17499.35|17579.1|17499.1|17579.57|17499.57|17579.1|17499.1|10
1721798740000|2024-07-24 05:25:40|17578.98|17498.98|17578.87|17498.87|17578.99|17498.99|17578.87|17498.87|8
1721798750000|2024-07-24 05:25:50|17579.07|17499.07|17579.8|17499.8|17579.8|17499.8|17579.06|17499.06|9
1721798760000|2024-07-24 05:26:00|17580.03|17500.03|17579.15|17499.15|17580.03|17500.03|17579.11|17499.11|9
1721798770000|2024-07-24 05:26:10|17579.18|17499.18|17578.12|17498.12|17579.18|17499.18|17578.1|17498.1|9
1721798780000|2024-07-24 05:26:20|17576.83|17496.83|17575.92|17495.92|17576.83|17496.83|17575.91|17495.91|10
1721798790000|2024-07-24 05:26:30|17575.95|17495.95|17575.23|17495.23|17576|17496|17575.23|17495.23|10
1721798800000|2024-07-24 05:26:40|17574.82|17494.82|17572.92|17492.92|17575.15|17495.15|17572.72|17492.72|10
1721798810000|2024-07-24 05:26:50|17572.93|17492.93|17570.37|17490.37|17572.93|17492.93|17570.37|17490.37|10
1721798820000|2024-07-24 05:27:00|17570.33|17490.33|17569.28|17489.28|17570.36|17490.36|17568.75|17488.75|10
1721798830000|2024-07-24 05:27:10|17569.37|17489.37|17568.88|17488.88|17569.37|17489.37|17568.85|17488.85|9
1721798840000|2024-07-24 05:27:20|17568.86|17488.86|17567.99|17487.99|17569.68|17489.68|17567.99|17487.99|10
1721798850000|2024-07-24 05:27:30|17567.67|17487.67|17564.28|17484.28|17567.71|17487.71|17564.28|17484.28|10
1721798860000|2024-07-24 05:27:40|17564.3|17484.3|17564.14|17484.14|17564.31|17484.31|17564.08|17484.08|6
1721798870000|2024-07-24 05:27:50|17564.37|17484.37|17561|17481|17564.55|17484.55|17560.96|17480.96|8
1721798880000|2024-07-24 05:28:00|17560.96|17480.96|17561.95|17481.95|17561.95|17481.95|17560.96|17480.96|10
1721798890000|2024-07-24 05:28:10|17561.88|17481.88|17562.21|17482.21|17562.21|17482.21|17561.81|17481.81|10
1721798900000|2024-07-24 05:28:20|17562.44|17482.44|17564.51|17484.51|17564.51|17484.51|17562.44|17482.44|10
1721798910000|2024-07-24 05:28:30|17564.55|17484.55|17564.26|17484.26|17564.57|17484.57|17563.71|17483.71|9
1721798920000|2024-07-24 05:28:40|17564.23|17484.23|17565.68|17485.68|17565.69|17485.69|17564.23|17484.23|10
1721798930000|2024-07-24 05:28:50|17565.52|17485.52|17566.46|17486.46|17566.46|17486.46|17565.52|17485.52|10
1721798940000|2024-07-24 05:29:00|17566.43|17486.43|17567.09|17487.09|17567.09|17487.09|17566.43|17486.43|9
1721798950000|2024-07-24 05:29:10|17567.13|17487.13|17566.77|17486.77|17567.15|17487.15|17566.51|17486.51|9
1721798960000|2024-07-24 05:29:20|17567.02|17487.02|17568.64|17488.64|17568.64|17488.64|17567.02|17487.02|10
1721798970000|2024-07-24 05:29:30|17568.68|17488.68|17569.04|17489.04|17569.08|17489.08|17568.68|17488.68|9
1721798980000|2024-07-24 05:29:40|17569.43|17489.43|17569.32|17489.32|17569.87|17489.87|17569.28|17489.28|9
1721798990000|2024-07-24 05:29:50|17569.28|17489.28|17570.21|17490.21|17570.21|17490.21|17569.28|17489.28|10
1721799000000|2024-07-24 05:30:00|17570.52|17490.52|17573.08|17493.08|17573.08|17493.08|17570.52|17490.52|10
1721799010000|2024-07-24 05:30:10|17573.47|17493.47|17573.84|17493.84|17574.39|17494.39|17573.47|17493.47|9
1721799020000|2024-07-24 05:30:20|17574.05|17494.05|17574.79|17494.79|17574.79|17494.79|17574.05|17494.05|9
1721799030000|2024-07-24 05:30:30|17575.13|17495.13|17577.8|17497.8|17577.8|17497.8|17575.11|17495.11|10
1721799040000|2024-07-24 05:30:40|17578.9|17498.9|17580.84|17500.84|17580.84|17500.84|17578.9|17498.9|10
1721799050000|2024-07-24 05:30:50|17580.78|17500.78|17582.26|17502.26|17582.26|17502.26|17580.78|17500.78|10
1721799060000|2024-07-24 05:31:00|17582.79|17502.79|17587.02|17507.02|17587.02|17507.02|17582.79|17502.79|10
1721799070000|2024-07-24 05:31:10|17587.4|17507.4|17587.68|17507.68|17587.75|17507.75|17587.4|17507.4|10
1721799080000|2024-07-24 05:31:20|17587.69|17507.69|17589.02|17509.02|17589.02|17509.02|17587.69|17507.69|9
1721799090000|2024-07-24 05:31:30|17589.19|17509.19|17590.95|17510.95|17590.95|17510.95|17589.17|17509.17|9
1721799100000|2024-07-24 05:31:40|17591.1|17511.1|17591.39|17511.39|17591.39|17511.39|17591.1|17511.1|9
1721799110000|2024-07-24 05:31:50|17591.44|17511.44|17593.15|17513.15|17593.15|17513.15|17591.44|17511.44|10
1721799120000|2024-07-24 05:32:00|17593.23|17513.23|17595.62|17515.62|17595.62|17515.62|17593.23|17513.23|10
1721799130000|2024-07-24 05:32:10|17595.79|17515.79|17596.94|17516.94|17596.99|17516.99|17595.79|17515.79|10
1721799140000|2024-07-24 05:32:20|17597.31|17517.31|17598.19|17518.19|17598.19|17518.19|17597.31|17517.31|8
1721799150000|2024-07-24 05:32:30|17598.46|17518.46|17605.95|17525.95|17605.95|17525.95|17598.46|17518.46|10
1721799160000|2024-07-24 05:32:40|17605.76|17525.76|17605.79|17525.79|17606.13|17526.13|17605.66|17525.66|10
1721799170000|2024-07-24 05:32:50|17605.93|17525.93|17605.26|17525.26|17605.93|17525.93|17604.39|17524.39|10
1721799180000|2024-07-24 05:33:00|17605.22|17525.22|17603.2|17523.2|17605.22|17525.22|17603.17|17523.17|10
1721799190000|2024-07-24 05:33:10|17603.07|17523.07|17602.57|17522.57|17603.22|17523.22|17602.14|17522.14|10
1721799200000|2024-07-24 05:33:20|17602.61|17522.61|17599.62|17519.62|17602.61|17522.61|17599.62|17519.62|10
1721799210000|2024-07-24 05:33:30|17598.85|17518.85|17597.45|17517.45|17598.85|17518.85|17597.41|17517.41|10
1721799220000|2024-07-24 05:33:40|17597.46|17517.46|17599.2|17519.2|17599.2|17519.2|17597.46|17517.46|9
1721799230000|2024-07-24 05:33:50|17599.49|17519.49|17598.75|17518.75|17600.26|17520.26|17598.75|17518.75|9
1721799240000|2024-07-24 05:34:00|17598.64|17518.64|17601|17521|17601|17521|17598.5|17518.5|10
1721799250000|2024-07-24 05:34:10|17601.24|17521.24|17603.07|17523.07|17603.07|17523.07|17601.24|17521.24|10
1721799260000|2024-07-24 05:34:20|17603.17|17523.17|17603.71|17523.71|17603.71|17523.71|17603.13|17523.13|10
1721799270000|2024-07-24 05:34:30|17603.75|17523.75|17603.01|17523.01|17604.45|17524.45|17603.01|17523.01|10
1721799280000|2024-07-24 05:34:40|17603.08|17523.08|17603.51|17523.51|17603.66|17523.66|17602.76|17522.76|10
1721799290000|2024-07-24 05:34:50|17603.45|17523.45|17603.2|17523.2|17603.52|17523.52|17602.96|17522.96|10
1721799300000|2024-07-24 05:35:00|17603.27|17523.27|17604.36|17524.36|17605.13|17525.13|17603.27|17523.27|9
1721799310000|2024-07-24 05:35:10|17604.01|17524.01|17599.6|17519.6|17604.07|17524.07|17599.6|17519.6|10
1721799320000|2024-07-24 05:35:20|17599.55|17519.55|17600.38|17520.38|17600.38|17520.38|17599.51|17519.51|10
1721799330000|2024-07-24 05:35:30|17600.77|17520.77|17601.58|17521.58|17601.58|17521.58|17600.6|17520.6|10
1721799340000|2024-07-24 05:35:40|17602.04|17522.04|17605.22|17525.22|17605.22|17525.22|17602.04|17522.04|10
1721799350000|2024-07-24 05:35:50|17605.68|17525.68|17605.49|17525.49|17605.82|17525.82|17605.41|17525.41|9
1721799360000|2024-07-24 05:36:00|17605.47|17525.47|17608.34|17528.34|17608.34|17528.34|17605.47|17525.47|9
1721799370000|2024-07-24 05:36:10|17608.88|17528.88|17609.43|17529.43|17609.95|17529.95|17608.88|17528.88|10
1721799380000|2024-07-24 05:36:20|17609.76|17529.76|17611.7|17531.7|17611.89|17531.89|17609.76|17529.76|10
1721799390000|2024-07-24 05:36:30|17611.67|17531.67|17611.36|17531.36|17611.67|17531.67|17611.34|17531.34|9
1721799400000|2024-07-24 05:36:40|17611.44|17531.44|17611.28|17531.28|17611.94|17531.94|17611.28|17531.28|10
1721799410000|2024-07-24 05:36:50|17611.31|17531.31|17611.09|17531.09|17611.31|17531.31|17611.04|17531.04|9
1721799420000|2024-07-24 05:37:00|17610.37|17530.37|17606.45|17526.45|17610.37|17530.37|17606.45|17526.45|9
1721799430000|2024-07-24 05:37:10|17606.17|17526.17|17599.87|17519.87|17606.17|17526.17|17599.87|17519.87|10
1721799440000|2024-07-24 05:37:20|17599.81|17519.81|17600.33|17520.33|17600.48|17520.48|17599.37|17519.37|10
1721799450000|2024-07-24 05:37:30|17600.21|17520.21|17600.11|17520.11|17600.21|17520.21|17599.44|17519.44|10
1721799460000|2024-07-24 05:37:40|17600.3|17520.3|17600.11|17520.11|17600.33|17520.33|17600.11|17520.11|10
1721799470000|2024-07-24 05:37:50|17599.98|17519.98|17599.71|17519.71|17599.98|17519.98|17599.56|17519.56|10
1721799480000|2024-07-24 05:38:00|17599.7|17519.7|17598.22|17518.22|17599.87|17519.87|17598.22|17518.22|9
1721799490000|2024-07-24 05:38:10|17598.11|17518.11|17597.84|17517.84|17598.11|17518.11|17597.83|17517.83|10
1721799500000|2024-07-24 05:38:20|17597.9|17517.9|17599.89|17519.89|17599.89|17519.89|17597.69|17517.69|10
1721799510000|2024-07-24 05:38:30|17600.26|17520.26|17601.54|17521.54|17601.54|17521.54|17600.26|17520.26|10
1721799520000|2024-07-24 05:38:40|17601.58|17521.58|17601.62|17521.62|17601.64|17521.64|17601.45|17521.45|9
1721799530000|2024-07-24 05:38:50|17601.6|17521.6|17601.49|17521.49|17601.77|17521.77|17601.47|17521.47|10
1721799540000|2024-07-24 05:39:00|17601.47|17521.47|17601.62|17521.62|17601.81|17521.81|17601.47|17521.47|10
1721799550000|2024-07-24 05:39:10|17601.37|17521.37|17601.12|17521.12|17601.41|17521.41|17601.12|17521.12|10
1721799560000|2024-07-24 05:39:20|17601.09|17521.09|17597.2|17517.2|17601.09|17521.09|17597.2|17517.2|10
1721799570000|2024-07-24 05:39:30|17597.19|17517.19|17597.22|17517.22|17597.26|17517.26|17594.97|17514.97|10
1721799580000|2024-07-24 05:39:40|17596.85|17516.85|17596.35|17516.35|17596.85|17516.85|17596.35|17516.35|8
1721799590000|2024-07-24 05:39:50|17596.31|17516.31|17594.01|17514.01|17596.31|17516.31|17594.01|17514.01|10
1721799600000|2024-07-24 05:40:00|17594.06|17514.06|17592.77|17512.77|17594.06|17514.06|17592.77|17512.77|10
1721799610000|2024-07-24 05:40:10|17592.82|17512.82|17592.23|17512.23|17592.93|17512.93|17592.23|17512.23|10
1721799620000|2024-07-24 05:40:20|17592.82|17512.82|17593.97|17513.97|17593.97|17513.97|17592.82|17512.82|9
1721799630000|2024-07-24 05:40:30|17593.7|17513.7|17592.12|17512.12|17593.7|17513.7|17592.12|17512.12|10
1721799640000|2024-07-24 05:40:40|17590.77|17510.77|17585.95|17505.95|17590.77|17510.77|17585.95|17505.95|10
1721799650000|2024-07-24 05:40:50|17585.8|17505.8|17584.58|17504.58|17585.8|17505.8|17584.58|17504.58|10
1721799660000|2024-07-24 05:41:00|17584.57|17504.57|17586.39|17506.39|17586.42|17506.42|17584.26|17504.26|10
1721799670000|2024-07-24 05:41:10|17586.67|17506.67|17587.47|17507.47|17587.47|17507.47|17585.94|17505.94|10
1721799680000|2024-07-24 05:41:20|17587.72|17507.72|17589.08|17509.08|17589.09|17509.09|17587.72|17507.72|10
1721799690000|2024-07-24 05:41:30|17589.11|17509.11|17592.01|17512.01|17592.01|17512.01|17589.04|17509.04|9
1721799700000|2024-07-24 05:41:40|17592.02|17512.02|17592.37|17512.37|17592.42|17512.42|17591|17511|10
1721799710000|2024-07-24 05:41:50|17592.45|17512.45|17592.91|17512.91|17592.92|17512.92|17592.29|17512.29|10
1721799720000|2024-07-24 05:42:00|17592.77|17512.77|17593.39|17513.39|17593.47|17513.47|17592.77|17512.77|9
1721799730000|2024-07-24 05:42:10|17593.35|17513.35|17593.32|17513.32|17593.35|17513.35|17593.04|17513.04|9
1721799740000|2024-07-24 05:42:20|17593.34|17513.34|17593.48|17513.48|17593.68|17513.68|17593.33|17513.33|10
1721799750000|2024-07-24 05:42:30|17593.49|17513.49|17593.77|17513.77|17593.86|17513.86|17593.41|17513.41|8
1721799760000|2024-07-24 05:42:40|17593.64|17513.64|17594.16|17514.16|17594.17|17514.17|17593.44|17513.44|10
1721799770000|2024-07-24 05:42:50|17594.13|17514.13|17593.97|17513.97|17594.18|17514.18|17593.61|17513.61|9
1721799780000|2024-07-24 05:43:00|17593.96|17513.96|17594.09|17514.09|17594.09|17514.09|17593.96|17513.96|9
1721799790000|2024-07-24 05:43:10|17594.08|17514.08|17594.28|17514.28|17594.28|17514.28|17593.83|17513.83|10
1721799800000|2024-07-24 05:43:20|17594.24|17514.24|17594.12|17514.12|17594.34|17514.34|17594.08|17514.08|10
1721799810000|2024-07-24 05:43:30|17594.06|17514.06|17592.94|17512.94|17594.09|17514.09|17592.94|17512.94|10
1721799820000|2024-07-24 05:43:40|17592.88|17512.88|17594.26|17514.26|17594.26|17514.26|17592.88|17512.88|10
1721799830000|2024-07-24 05:43:50|17594.51|17514.51|17595.43|17515.43|17595.43|17515.43|17594.51|17514.51|9
1721799840000|2024-07-24 05:44:00|17595.59|17515.59|17595.57|17515.57|17595.74|17515.74|17595.55|17515.55|9
1721799850000|2024-07-24 05:44:10|17595.58|17515.58|17595.12|17515.12|17595.63|17515.63|17595.11|17515.11|10
1721799860000|2024-07-24 05:44:20|17595.15|17515.15|17595.78|17515.78|17595.78|17515.78|17595.12|17515.12|10
1721799870000|2024-07-24 05:44:30|17595.89|17515.89|17596.26|17516.26|17596.26|17516.26|17595.83|17515.83|10
1721799880000|2024-07-24 05:44:40|17596.27|17516.27|17597.33|17517.33|17597.33|17517.33|17596.05|17516.05|9
1721799890000|2024-07-24 05:44:50|17597.54|17517.54|17597.41|17517.41|17598.14|17518.14|17597.41|17517.41|10
1721799900000|2024-07-24 05:45:00|17597.42|17517.42|17599.84|17519.84|17599.84|17519.84|17597.42|17517.42|10
1721799910000|2024-07-24 05:45:10|17599.97|17519.97|17601.61|17521.61|17601.61|17521.61|17599.97|17519.97|10
1721799920000|2024-07-24 05:45:20|17601.67|17521.67|17604.32|17524.32|17604.32|17524.32|17601.67|17521.67|9
1721799930000|2024-07-24 05:45:30|17604.37|17524.37|17603.86|17523.86|17604.37|17524.37|17603.44|17523.44|9
1721799940000|2024-07-24 05:45:40|17603.96|17523.96|17604.83|17524.83|17604.83|17524.83|17603.96|17523.96|9
1721799950000|2024-07-24 05:45:50|17605.08|17525.08|17605.7|17525.7|17605.76|17525.76|17605.08|17525.08|10
1721799960000|2024-07-24 05:46:00|17605.68|17525.68|17606.79|17526.79|17606.79|17526.79|17605.57|17525.57|9
1721799970000|2024-07-24 05:46:10|17607|17527|17608.14|17528.14|17608.14|17528.14|17607|17527|10
1721799980000|2024-07-24 05:46:20|17608.17|17528.17|17608.9|17528.9|17608.9|17528.9|17608.17|17528.17|10
1721799990000|2024-07-24 05:46:30|17608.92|17528.92|17609.42|17529.42|17609.51|17529.51|17608.92|17528.92|9
1721800000000|2024-07-24 05:46:40|17609.23|17529.23|17612.72|17532.72|17612.72|17532.72|17608.89|17528.89|9
1721800010000|2024-07-24 05:46:50|17612.74|17532.74|17612.58|17532.58|17612.85|17532.85|17612.49|17532.49|9
1721800020000|2024-07-24 05:47:00|17614.5|17534.5|17614.28|17534.28|17614.5|17534.5|17614.15|17534.15|8
1721800030000|2024-07-24 05:47:10|17614.42|17534.42|17614.75|17534.75|17614.78|17534.78|17614.37|17534.37|9
1721800040000|2024-07-24 05:47:20|17614.95|17534.95|17615.07|17535.07|17615.13|17535.13|17614.95|17534.95|9
1721800050000|2024-07-24 05:47:30|17614.99|17534.99|17614.51|17534.51|17614.99|17534.99|17614.44|17534.44|8
1721800060000|2024-07-24 05:47:40|17614.5|17534.5|17613.78|17533.78|17614.5|17534.5|17613.78|17533.78|8
1721800070000|2024-07-24 05:47:50|17613.7|17533.7|17614.11|17534.11|17614.14|17534.14|17613.7|17533.7|7
1721800080000|2024-07-24 05:48:00|17614.14|17534.14|17612.81|17532.81|17614.28|17534.28|17612.81|17532.81|10
1721800090000|2024-07-24 05:48:10|17612.31|17532.31|17610.06|17530.06|17612.33|17532.33|17610.06|17530.06|10
1721800100000|2024-07-24 05:48:20|17610.05|17530.05|17609.55|17529.55|17610.11|17530.11|17609.55|17529.55|9
1721800110000|2024-07-24 05:48:30|17609.66|17529.66|17610.2|17530.2|17610.21|17530.21|17609.66|17529.66|9
1721800120000|2024-07-24 05:48:40|17610.03|17530.03|17609.97|17529.97|17610.27|17530.27|17609.97|17529.97|9
1721800130000|2024-07-24 05:48:50|17609.96|17529.96|17609.76|17529.76|17609.97|17529.97|17609.76|17529.76|8
1721800140000|2024-07-24 05:49:00|17609.74|17529.74|17608.8|17528.8|17609.74|17529.74|17608.8|17528.8|8
1721800150000|2024-07-24 05:49:10|17608.91|17528.91|17608.64|17528.64|17608.91|17528.91|17608.35|17528.35|10
1721800160000|2024-07-24 05:49:20|17608.65|17528.65|17609.48|17529.48|17609.48|17529.48|17608.43|17528.43|10
1721800170000|2024-07-24 05:49:30|17609.16|17529.16|17608.79|17528.79|17609.16|17529.16|17608.79|17528.79|10
1721800180000|2024-07-24 05:49:40|17608.71|17528.71|17608.38|17528.38|17608.71|17528.71|17608.38|17528.38|8
1721800190000|2024-07-24 05:49:50|17608.4|17528.4|17608.23|17528.23|17608.4|17528.4|17608.04|17528.04|10
1721800200000|2024-07-24 05:50:00|17608.21|17528.21|17608.06|17528.06|17608.45|17528.45|17608.06|17528.06|9
1721800210000|2024-07-24 05:50:10|17608.04|17528.04|17608.3|17528.3|17608.3|17528.3|17607.92|17527.92|10
1721800220000|2024-07-24 05:50:20|17608.36|17528.36|17608.6|17528.6|17608.63|17528.63|17608.36|17528.36|10
1721800230000|2024-07-24 05:50:30|17608.62|17528.62|17608.59|17528.59|17608.63|17528.63|17608.56|17528.56|9
1721800240000|2024-07-24 05:50:40|17608.6|17528.6|17608.43|17528.43|17608.61|17528.61|17608.34|17528.34|9
1721800250000|2024-07-24 05:50:50|17608.59|17528.59|17609.25|17529.25|17609.31|17529.31|17608.59|17528.59|7
1721800260000|2024-07-24 05:51:00|17609.23|17529.23|17609.03|17529.03|17609.46|17529.46|17608.84|17528.84|10
1721800270000|2024-07-24 05:51:10|17609.07|17529.07|17606.95|17526.95|17609.13|17529.13|17606.95|17526.95|10
1721800280000|2024-07-24 05:51:20|17607.31|17527.31|17607.52|17527.52|17609.3|17529.3|17607.31|17527.31|10
1721800290000|2024-07-24 05:51:30|17608.31|17528.31|17610.34|17530.34|17610.34|17530.34|17608.31|17528.31|10
1721800300000|2024-07-24 05:51:40|17610.46|17530.46|17611.03|17531.03|17611.26|17531.26|17610.46|17530.46|10
1721800310000|2024-07-24 05:51:50|17611.06|17531.06|17611.85|17531.85|17611.85|17531.85|17611.06|17531.06|10
1721800320000|2024-07-24 05:52:00|17611.81|17531.81|17612.52|17532.52|17612.52|17532.52|17611.81|17531.81|8
1721800330000|2024-07-24 05:52:10|17612.71|17532.71|17613.3|17533.3|17613.3|17533.3|17612.71|17532.71|10
1721800340000|2024-07-24 05:52:20|17613.37|17533.37|17612.72|17532.72|17613.37|17533.37|17612.71|17532.71|9
1721800350000|2024-07-24 05:52:30|17613.1|17533.1|17613.64|17533.64|17613.66|17533.66|17613.1|17533.1|8
1721800360000|2024-07-24 05:52:40|17613.76|17533.76|17614.28|17534.28|17614.51|17534.51|17613.76|17533.76|9
1721800370000|2024-07-24 05:52:50|17614.7|17534.7|17616.2|17536.2|17616.28|17536.28|17614.7|17534.7|10
1721800380000|2024-07-24 05:53:00|17616.83|17536.83|17622.18|17542.18|17622.18|17542.18|17616.83|17536.83|10
1721800390000|2024-07-24 05:53:10|17621.77|17541.77|17622.36|17542.36|17622.36|17542.36|17621.69|17541.69|10
1721800400000|2024-07-24 05:53:20|17622.48|17542.48|17623.51|17543.51|17623.51|17543.51|17622.47|17542.47|7
1721800410000|2024-07-24 05:53:30|17623.48|17543.48|17625.67|17545.67|17625.67|17545.67|17623.41|17543.41|10
1721800420000|2024-07-24 05:53:40|17625.61|17545.61|17625.69|17545.69|17626.37|17546.37|17625.61|17545.61|9
1721800430000|2024-07-24 05:53:50|17625.6|17545.6|17625.23|17545.23|17625.6|17545.6|17625.1|17545.1|9
1721800440000|2024-07-24 05:54:00|17625.14|17545.14|17622.92|17542.92|17625.14|17545.14|17622.92|17542.92|10
1721800450000|2024-07-24 05:54:10|17622.83|17542.83|17621.94|17541.94|17622.83|17542.83|17621.94|17541.94|10
1721800460000|2024-07-24 05:54:20|17621.89|17541.89|17621.95|17541.95|17622.05|17542.05|17621.71|17541.71|7
1721800470000|2024-07-24 05:54:30|17622.04|17542.04|17623.3|17543.3|17623.3|17543.3|17622.04|17542.04|10
1721800480000|2024-07-24 05:54:40|17623.31|17543.31|17622.92|17542.92|17623.31|17543.31|17622.87|17542.87|9
1721800490000|2024-07-24 05:54:50|17622.91|17542.91|17622.78|17542.78|17622.95|17542.95|17622.72|17542.72|8
1721800500000|2024-07-24 05:55:00|17622.16|17542.16|17620.24|17540.24|17622.16|17542.16|17620.24|17540.24|9
1721800510000|2024-07-24 05:55:10|17620.31|17540.31|17619.2|17539.2|17620.31|17540.31|17619.2|17539.2|9
1721800520000|2024-07-24 05:55:20|17619.23|17539.23|17619.95|17539.95|17620.06|17540.06|17619.23|17539.23|10
1721800530000|2024-07-24 05:55:30|17620|17540|17620.33|17540.33|17620.33|17540.33|17619.99|17539.99|7
1721800540000|2024-07-24 05:55:40|17620.78|17540.78|17621.8|17541.8|17621.8|17541.8|17620.77|17540.77|9
1721800550000|2024-07-24 05:55:50|17621.94|17541.94|17622.36|17542.36|17622.89|17542.89|17621.94|17541.94|9
1721800560000|2024-07-24 05:56:00|17622.47|17542.47|17623.27|17543.27|17623.3|17543.3|17622.47|17542.47|10
1721800570000|2024-07-24 05:56:10|17623.31|17543.31|17625.27|17545.27|17625.31|17545.31|17623.31|17543.31|9
1721800580000|2024-07-24 05:56:20|17625.21|17545.21|17625.59|17545.59|17625.59|17545.59|17625.08|17545.08|9
1721800590000|2024-07-24 05:56:30|17625.57|17545.57|17626.22|17546.22|17626.22|17546.22|17625.57|17545.57|8
1721800600000|2024-07-24 05:56:40|17626.09|17546.09|17628.55|17548.55|17628.55|17548.55|17626.09|17546.09|10
1721800610000|2024-07-24 05:56:50|17628.9|17548.9|17630.73|17550.73|17630.74|17550.74|17628.76|17548.76|10
1721800620000|2024-07-24 05:57:00|17630.72|17550.72|17630.49|17550.49|17630.76|17550.76|17630.39|17550.39|9
1721800630000|2024-07-24 05:57:10|17630.48|17550.48|17628.36|17548.36|17630.48|17550.48|17628.35|17548.35|9
1721800640000|2024-07-24 05:57:20|17628.31|17548.31|17628.72|17548.72|17628.73|17548.73|17628.31|17548.31|9
1721800650000|2024-07-24 05:57:30|17628.64|17548.64|17628.77|17548.77|17628.88|17548.88|17628.6|17548.6|9
1721800660000|2024-07-24 05:57:40|17628.94|17548.94|17629.36|17549.36|17629.45|17549.45|17628.88|17548.88|9
1721800670000|2024-07-24 05:57:50|17629.46|17549.46|17631.86|17551.86|17631.86|17551.86|17629.46|17549.46|10
1721800680000|2024-07-24 05:58:00|17631.85|17551.85|17632.71|17552.71|17632.71|17552.71|17631.7|17551.7|10
1721800690000|2024-07-24 05:58:10|17633.22|17553.22|17633.97|17553.97|17634.09|17554.09|17633.22|17553.22|10
1721800700000|2024-07-24 05:58:20|17633.58|17553.58|17633.38|17553.38|17633.58|17553.58|17632.83|17552.83|10
1721800710000|2024-07-24 05:58:30|17633.33|17553.33|17632.59|17552.59|17633.4|17553.4|17632.59|17552.59|9
1721800720000|2024-07-24 05:58:40|17632.5|17552.5|17630.87|17550.87|17632.5|17552.5|17630.82|17550.82|10
1721800730000|2024-07-24 05:58:50|17630.63|17550.63|17628.99|17548.99|17630.63|17550.63|17628.99|17548.99|10
1721800740000|2024-07-24 05:59:00|17628.96|17548.96|17629.31|17549.31|17629.31|17549.31|17628.96|17548.96|9
1721800750000|2024-07-24 05:59:10|17629.13|17549.13|17629.2|17549.2|17629.35|17549.35|17629.1|17549.1|10
1721800760000|2024-07-24 05:59:20|17629.15|17549.15|17629.57|17549.57|17629.83|17549.83|17629.08|17549.08|10
1721800770000|2024-07-24 05:59:30|17629.41|17549.41|17628.74|17548.74|17629.44|17549.44|17628.74|17548.74|10
1721800780000|2024-07-24 05:59:40|17628.73|17548.73|17628.38|17548.38|17628.89|17548.89|17628.38|17548.38|9
1721800790000|2024-07-24 05:59:50|17628.43|17548.43|17628.23|17548.23|17628.77|17548.77|17628.23|17548.23|10
1721800800000|2024-07-24 06:00:00|17628.21|17548.21|17628.86|17548.86|17628.97|17548.97|17628.21|17548.21|10
1721800810000|2024-07-24 06:00:10|17628.39|17548.39|17624.21|17544.21|17628.39|17548.39|17624.12|17544.12|10
1721800820000|2024-07-24 06:00:20|17624.18|17544.18|17622.19|17542.19|17624.18|17544.18|17622.19|17542.19|10
1721800830000|2024-07-24 06:00:30|17622.21|17542.21|17621.67|17541.67|17622.21|17542.21|17621.67|17541.67|10
1721800840000|2024-07-24 06:00:40|17621.74|17541.74|17621.1|17541.1|17621.78|17541.78|17621.1|17541.1|8
1721800850000|2024-07-24 06:00:50|17621.26|17541.26|17621.46|17541.46|17621.79|17541.79|17621.26|17541.26|9
1721800860000|2024-07-24 06:01:00|17621|17541|17621.01|17541.01|17621.16|17541.16|17620.89|17540.89|9
1721800870000|2024-07-24 06:01:10|17621.04|17541.04|17620.55|17540.55|17621.8|17541.8|17620.55|17540.55|10
1721800880000|2024-07-24 06:01:20|17620.56|17540.56|17619.87|17539.87|17620.6|17540.6|17619.87|17539.87|10
1721800890000|2024-07-24 06:01:30|17619.89|17539.89|17621|17541|17621|17541|17619.16|17539.16|9
1721800900000|2024-07-24 06:01:40|17621.06|17541.06|17620.82|17540.82|17621.06|17541.06|17620.79|17540.79|10
1721800910000|2024-07-24 06:01:50|17620.73|17540.73|17619.82|17539.82|17620.94|17540.94|17619.82|17539.82|8
1721800920000|2024-07-24 06:02:00|17619.9|17539.9|17619.41|17539.41|17619.97|17539.97|17619.41|17539.41|10
1721800930000|2024-07-24 06:02:10|17619.29|17539.29|17618.49|17538.49|17619.29|17539.29|17617.67|17537.67|9
1721800940000|2024-07-24 06:02:20|17618.43|17538.43|17624.22|17544.22|17624.22|17544.22|17618.43|17538.43|10
1721800950000|2024-07-24 06:02:30|17624.44|17544.44|17623.21|17543.21|17624.63|17544.63|17623.21|17543.21|10
1721800960000|2024-07-24 06:02:40|17623.12|17543.12|17622.65|17542.65|17623.12|17543.12|17622.65|17542.65|8
1721800970000|2024-07-24 06:02:50|17622.85|17542.85|17622.84|17542.84|17623.17|17543.17|17622.66|17542.66|10
1721800980000|2024-07-24 06:03:00|17621.31|17541.31|17625.86|17545.86|17625.86|17545.86|17621.31|17541.31|10
1721800990000|2024-07-24 06:03:10|17625.94|17545.94|17626.77|17546.77|17626.77|17546.77|17625.94|17545.94|10
1721801000000|2024-07-24 06:03:20|17626.75|17546.75|17626.36|17546.36|17626.75|17546.75|17626.36|17546.36|10
1721801010000|2024-07-24 06:03:30|17626.44|17546.44|17624.82|17544.82|17626.44|17546.44|17624.82|17544.82|10
1721801020000|2024-07-24 06:03:40|17624.79|17544.79|17624.54|17544.54|17624.79|17544.79|17624.4|17544.4|10
1721801030000|2024-07-24 06:03:50|17624.61|17544.61|17625.21|17545.21|17625.21|17545.21|17624.25|17544.25|9
1721801040000|2024-07-24 06:04:00|17625.24|17545.24|17625.03|17545.03|17625.81|17545.81|17625.03|17545.03|10
1721801050000|2024-07-24 06:04:10|17624.96|17544.96|17620.63|17540.63|17625.19|17545.19|17620.63|17540.63|10
1721801060000|2024-07-24 06:04:20|17620.35|17540.35|17618.54|17538.54|17620.35|17540.35|17618.4|17538.4|8
1721801070000|2024-07-24 06:04:30|17618.59|17538.59|17619.14|17539.14|17619.14|17539.14|17618.49|17538.49|8
1721801080000|2024-07-24 06:04:40|17619.25|17539.25|17617.24|17537.24|17619.36|17539.36|17617.24|17537.24|10
1721801090000|2024-07-24 06:04:50|17617.19|17537.19|17617.18|17537.18|17617.27|17537.27|17617.12|17537.12|9
1721801100000|2024-07-24 06:05:00|17617.21|17537.21|17617.17|17537.17|17617.21|17537.21|17616.9|17536.9|10
1721801110000|2024-07-24 06:05:10|17617.19|17537.19|17617.53|17537.53|17617.53|17537.53|17616.88|17536.88|9
1721801120000|2024-07-24 06:05:20|17617.6|17537.6|17617.79|17537.79|17617.8|17537.8|17617.57|17537.57|7
1721801130000|2024-07-24 06:05:30|17617.82|17537.82|17619.2|17539.2|17619.26|17539.26|17617.82|17537.82|9
1721801140000|2024-07-24 06:05:40|17619.17|17539.17|17618.2|17538.2|17619.27|17539.27|17618.2|17538.2|9
1721801150000|2024-07-24 06:05:50|17618.27|17538.27|17618.2|17538.2|17618.31|17538.31|17618.03|17538.03|9
1721801160000|2024-07-24 06:06:00|17618.36|17538.36|17618.26|17538.26|17618.38|17538.38|17618.19|17538.19|8
1721801170000|2024-07-24 06:06:10|17617.66|17537.66|17617.39|17537.39|17617.82|17537.82|17617.39|17537.39|9
1721801180000|2024-07-24 06:06:20|17617.42|17537.42|17619.51|17539.51|17619.51|17539.51|17617.42|17537.42|9
1721801190000|2024-07-24 06:06:30|17619.9|17539.9|17621.26|17541.26|17621.26|17541.26|17619.79|17539.79|9
1721801200000|2024-07-24 06:06:40|17621.86|17541.86|17622.11|17542.11|17622.22|17542.22|17621.79|17541.79|10
1721801210000|2024-07-24 06:06:50|17622.2|17542.2|17621.88|17541.88|17622.2|17542.2|17621.88|17541.88|9
1721801220000|2024-07-24 06:07:00|17621.26|17541.26|17622.3|17542.3|17622.3|17542.3|17620.91|17540.91|9
1721801230000|2024-07-24 06:07:10|17622.52|17542.52|17624.08|17544.08|17624.08|17544.08|17622.52|17542.52|9
1721801240000|2024-07-24 06:07:20|17623.78|17543.78|17624.23|17544.23|17624.23|17544.23|17623.68|17543.68|9
1721801250000|2024-07-24 06:07:30|17624.45|17544.45|17626.06|17546.06|17626.06|17546.06|17624.45|17544.45|10
1721801260000|2024-07-24 06:07:40|17626.22|17546.22|17630.54|17550.54|17630.54|17550.54|17626.22|17546.22|10
1721801270000|2024-07-24 06:07:50|17630.62|17550.62|17631.51|17551.51|17631.51|17551.51|17630.62|17550.62|8
1721801280000|2024-07-24 06:08:00|17631.91|17551.91|17634.42|17554.42|17634.42|17554.42|17631.91|17551.91|10
1721801290000|2024-07-24 06:08:10|17634.41|17554.41|17637.34|17557.34|17637.62|17557.62|17634.41|17554.41|9
1721801300000|2024-07-24 06:08:20|17637.76|17557.76|17637.39|17557.39|17637.79|17557.79|17637.38|17557.38|10
1721801310000|2024-07-24 06:08:30|17637.48|17557.48|17638.82|17558.82|17638.82|17558.82|17637.41|17557.41|10
1721801320000|2024-07-24 06:08:40|17639.24|17559.24|17641.58|17561.58|17641.58|17561.58|17639.24|17559.24|9
1721801330000|2024-07-24 06:08:50|17642.07|17562.07|17644.19|17564.19|17644.31|17564.31|17642.07|17562.07|10
1721801340000|2024-07-24 06:09:00|17644.24|17564.24|17646.38|17566.38|17646.38|17566.38|17644.24|17564.24|7
1721801350000|2024-07-24 06:09:10|17646.79|17566.79|17648.57|17568.57|17648.57|17568.57|17646.79|17566.79|10
1721801360000|2024-07-24 06:09:20|17648.83|17568.83|17645.89|17565.89|17649.05|17569.05|17645.89|17565.89|10
1721801370000|2024-07-24 06:09:30|17645.69|17565.69|17647.04|17567.04|17647.04|17567.04|17645.26|17565.26|10
1721801380000|2024-07-24 06:09:40|17647.07|17567.07|17647.04|17567.04|17647.26|17567.26|17646.98|17566.98|9
1721801390000|2024-07-24 06:09:50|17647|17567|17647.1|17567.1|17647.32|17567.32|17646.95|17566.95|10
1721801400000|2024-07-24 06:10:00|17647.09|17567.09|17646.37|17566.37|17647.31|17567.31|17646.37|17566.37|10
1721801410000|2024-07-24 06:10:10|17646.64|17566.64|17646.81|17566.81|17646.81|17566.81|17646.45|17566.45|10
1721801420000|2024-07-24 06:10:20|17646.83|17566.83|17647.19|17567.19|17647.19|17567.19|17646.42|17566.42|9
1721801430000|2024-07-24 06:10:30|17647.11|17567.11|17647.12|17567.12|17648.21|17568.21|17647.11|17567.11|10
1721801440000|2024-07-24 06:10:40|17647.29|17567.29|17644.67|17564.67|17647.29|17567.29|17644.37|17564.37|10
1721801450000|2024-07-24 06:10:50|17643.8|17563.8|17643.12|17563.12|17643.8|17563.8|17643.12|17563.12|9
1721801460000|2024-07-24 06:11:00|17642.95|17562.95|17644.31|17564.31|17644.31|17564.31|17642.7|17562.7|10
1721801470000|2024-07-24 06:11:10|17644.73|17564.73|17644.92|17564.92|17645.51|17565.51|17644.73|17564.73|10
1721801480000|2024-07-24 06:11:20|17644.99|17564.99|17644.87|17564.87|17644.99|17564.99|17644.57|17564.57|9
1721801490000|2024-07-24 06:11:30|17645.18|17565.18|17645.4|17565.4|17645.4|17565.4|17645.18|17565.18|8
1721801500000|2024-07-24 06:11:40|17645.28|17565.28|17645.06|17565.06|17645.28|17565.28|17645.06|17565.06|7
1721801510000|2024-07-24 06:11:50|17645.92|17565.92|17646.62|17566.62|17646.92|17566.92|17645.92|17565.92|10
1721801520000|2024-07-24 06:12:00|17646.61|17566.61|17646.62|17566.62|17646.62|17566.62|17646.35|17566.35|10
1721801530000|2024-07-24 06:12:10|17646.32|17566.32|17641.22|17561.22|17646.32|17566.32|17641.22|17561.22|10
1721801540000|2024-07-24 06:12:20|17640.7|17560.7|17639.8|17559.8|17640.7|17560.7|17639.8|17559.8|10
1721801550000|2024-07-24 06:12:30|17639.85|17559.85|17639.59|17559.59|17640.05|17560.05|17639.59|17559.59|9
1721801560000|2024-07-24 06:12:40|17639.97|17559.97|17641.84|17561.84|17642.35|17562.35|17639.97|17559.97|10
1721801570000|2024-07-24 06:12:50|17642.22|17562.22|17642.2|17562.2|17642.53|17562.53|17642.16|17562.16|9
1721801580000|2024-07-24 06:13:00|17642.06|17562.06|17641.51|17561.51|17642.09|17562.09|17641.51|17561.51|10
1721801590000|2024-07-24 06:13:10|17641.65|17561.65|17640.75|17560.75|17641.65|17561.65|17640.55|17560.55|10
1721801600000|2024-07-24 06:13:20|17640.76|17560.76|17640.49|17560.49|17641.07|17561.07|17640.34|17560.34|10
1721801610000|2024-07-24 06:13:30|17640.53|17560.53|17643.05|17563.05|17643.05|17563.05|17640.52|17560.52|9
1721801620000|2024-07-24 06:13:40|17643.34|17563.34|17645.44|17565.44|17645.44|17565.44|17643.34|17563.34|10
1721801630000|2024-07-24 06:13:50|17645.61|17565.61|17648.85|17568.85|17648.85|17568.85|17645.59|17565.59|10
1721801640000|2024-07-24 06:14:00|17648.76|17568.76|17647.16|17567.16|17649.53|17569.53|17647.16|17567.16|10
1721801650000|2024-07-24 06:14:10|17647.17|17567.17|17647.81|17567.81|17647.89|17567.89|17646.71|17566.71|10
1721801660000|2024-07-24 06:14:20|17647.87|17567.87|17647.63|17567.63|17648.1|17568.1|17647.63|17567.63|8
1721801670000|2024-07-24 06:14:30|17647.55|17567.55|17647.19|17567.19|17647.55|17567.55|17647.1|17567.1|9
1721801680000|2024-07-24 06:14:40|17647.36|17567.36|17647.6|17567.6|17647.6|17567.6|17647.36|17567.36|10
1721801690000|2024-07-24 06:14:50|17647.7|17567.7|17647.69|17567.69|17647.88|17567.88|17647.63|17567.63|9
1721801700000|2024-07-24 06:15:00|17647.68|17567.68|17647.42|17567.42|17648.14|17568.14|17647.06|17567.06|9
1721801710000|2024-07-24 06:15:10|17646.99|17566.99|17643.19|17563.19|17646.99|17566.99|17642.95|17562.95|10
1721801720000|2024-07-24 06:15:20|17643.13|17563.13|17643.74|17563.74|17643.74|17563.74|17642.23|17562.23|10
1721801730000|2024-07-24 06:15:30|17643.85|17563.85|17645.91|17565.91|17645.91|17565.91|17643.85|17563.85|10
1721801740000|2024-07-24 06:15:40|17646.01|17566.01|17646.62|17566.62|17646.63|17566.63|17646.01|17566.01|9
1721801750000|2024-07-24 06:15:50|17646.69|17566.69|17648.09|17568.09|17648.09|17568.09|17646.69|17566.69|10
1721801760000|2024-07-24 06:16:00|17648.31|17568.31|17651|17571|17651.14|17571.14|17648.31|17568.31|10
1721801770000|2024-07-24 06:16:10|17651.18|17571.18|17655.59|17575.59|17655.59|17575.59|17651.18|17571.18|10
1721801780000|2024-07-24 06:16:20|17655.55|17575.55|17656.44|17576.44|17656.8|17576.8|17655.24|17575.24|9
1721801790000|2024-07-24 06:16:30|17656.56|17576.56|17656.26|17576.26|17656.72|17576.72|17656.26|17576.26|10
1721801800000|2024-07-24 06:16:40|17656.23|17576.23|17656.58|17576.58|17656.83|17576.83|17656.23|17576.23|9
1721801810000|2024-07-24 06:16:50|17656.89|17576.89|17657.31|17577.31|17657.31|17577.31|17656.89|17576.89|9
1721801820000|2024-07-24 06:17:00|17657.28|17577.28|17656.68|17576.68|17657.39|17577.39|17656.68|17576.68|8
1721801830000|2024-07-24 06:17:10|17656.64|17576.64|17656.97|17576.97|17656.97|17576.97|17656.59|17576.59|9
1721801840000|2024-07-24 06:17:20|17656.55|17576.55|17658.29|17578.29|17658.29|17578.29|17656.55|17576.55|10
1721801850000|2024-07-24 06:17:30|17658.43|17578.43|17663.92|17583.92|17663.92|17583.92|17658.43|17578.43|10
1721801860000|2024-07-24 06:17:40|17664.16|17584.16|17665.46|17585.46|17665.55|17585.55|17664.16|17584.16|10
1721801870000|2024-07-24 06:17:50|17666.24|17586.24|17668.55|17588.55|17668.77|17588.77|17666.24|17586.24|9
1721801880000|2024-07-24 06:18:00|17668.44|17588.44|17667.36|17587.36|17668.44|17588.44|17667.36|17587.36|10
1721801890000|2024-07-24 06:18:10|17667.68|17587.68|17670.17|17590.17|17670.17|17590.17|17667.64|17587.64|10
1721801900000|2024-07-24 06:18:20|17670.54|17590.54|17671.14|17591.14|17671.28|17591.28|17670.09|17590.09|10
1721801910000|2024-07-24 06:18:30|17671.1|17591.1|17673.3|17593.3|17673.3|17593.3|17671.1|17591.1|10
1721801920000|2024-07-24 06:18:40|17673.96|17593.96|17674.57|17594.57|17674.73|17594.73|17673.96|17593.96|10
1721801930000|2024-07-24 06:18:50|17674.84|17594.84|17674.37|17594.37|17674.98|17594.98|17674.37|17594.37|10
1721801940000|2024-07-24 06:19:00|17674.45|17594.45|17674.47|17594.47|17674.7|17594.7|17674.36|17594.36|10
1721801950000|2024-07-24 06:19:10|17674.48|17594.48|17675.56|17595.56|17676.42|17596.42|17674.48|17594.48|10
1721801960000|2024-07-24 06:19:20|17675.43|17595.43|17677.57|17597.57|17677.57|17597.57|17675.43|17595.43|9
1721801970000|2024-07-24 06:19:30|17677.4|17597.4|17676.65|17596.65|17677.46|17597.46|17676.62|17596.62|10
1721801980000|2024-07-24 06:19:40|17676.52|17596.52|17676.01|17596.01|17676.52|17596.52|17676.01|17596.01|10
1721801990000|2024-07-24 06:19:50|17676.09|17596.09|17674.98|17594.98|17676.09|17596.09|17674.98|17594.98|10
1721802000000|2024-07-24 06:20:00|17674.72|17594.72|17674.48|17594.48|17674.79|17594.79|17673.68|17593.68|10
1721802010000|2024-07-24 06:20:10|17674.66|17594.66|17670.73|17590.73|17674.66|17594.66|17670.73|17590.73|10
1721802020000|2024-07-24 06:20:20|17670.39|17590.39|17669.02|17589.02|17670.39|17590.39|17669.02|17589.02|10
1721802030000|2024-07-24 06:20:30|17668.67|17588.67|17668.72|17588.72|17668.72|17588.72|17668.41|17588.41|9
1721802040000|2024-07-24 06:20:40|17668.92|17588.92|17664.7|17584.7|17669.05|17589.05|17664.7|17584.7|10
1721802050000|2024-07-24 06:20:50|17664.69|17584.69|17664.18|17584.18|17664.69|17584.69|17663.62|17583.62|10
1721802060000|2024-07-24 06:21:00|17664.21|17584.21|17665.17|17585.17|17665.17|17585.17|17664.19|17584.19|10
1721802070000|2024-07-24 06:21:10|17665.13|17585.13|17665.18|17585.18|17665.32|17585.32|17665.13|17585.13|7
1721802080000|2024-07-24 06:21:20|17665.14|17585.14|17666.87|17586.87|17666.87|17586.87|17665.14|17585.14|10
1721802090000|2024-07-24 06:21:30|17667.51|17587.51|17668.52|17588.52|17668.54|17588.54|17667.51|17587.51|9
1721802100000|2024-07-24 06:21:40|17668.43|17588.43|17665.88|17585.88|17668.43|17588.43|17665.88|17585.88|10
1721802110000|2024-07-24 06:21:50|17666.81|17586.81|17668.02|17588.02|17668.02|17588.02|17666.81|17586.81|9
1721802120000|2024-07-24 06:22:00|17668.03|17588.03|17666.69|17586.69|17668.08|17588.08|17666.69|17586.69|7
1721802130000|2024-07-24 06:22:10|17665.98|17585.98|17664.85|17584.85|17665.98|17585.98|17664.84|17584.84|10
1721802140000|2024-07-24 06:22:20|17665.15|17585.15|17665.36|17585.36|17665.65|17585.65|17664.48|17584.48|10
1721802150000|2024-07-24 06:22:30|17665.13|17585.13|17666.36|17586.36|17666.36|17586.36|17665.13|17585.13|9
1721802160000|2024-07-24 06:22:40|17666.37|17586.37|17666.37|17586.37|17666.37|17586.37|17666.22|17586.22|9
1721802170000|2024-07-24 06:22:50|17666.33|17586.33|17665.83|17585.83|17666.33|17586.33|17665.6|17585.6|10
1721802180000|2024-07-24 06:23:00|17665.78|17585.78|17664.73|17584.73|17665.8|17585.8|17664.61|17584.61|10
1721802190000|2024-07-24 06:23:10|17664.77|17584.77|17664.76|17584.76|17664.85|17584.85|17664.76|17584.76|8
1721802200000|2024-07-24 06:23:20|17664.77|17584.77|17664.49|17584.49|17664.78|17584.78|17664.49|17584.49|9
1721802210000|2024-07-24 06:23:30|17664.61|17584.61|17664.56|17584.56|17664.7|17584.7|17664.53|17584.53|8
1721802220000|2024-07-24 06:23:40|17664.54|17584.54|17662.38|17582.38|17664.79|17584.79|17662.38|17582.38|10
1721802230000|2024-07-24 06:23:50|17662.23|17582.23|17661.18|17581.18|17662.23|17582.23|17661.07|17581.07|10
1721802240000|2024-07-24 06:24:00|17660.94|17580.94|17661.04|17581.04|17661.04|17581.04|17660.05|17580.05|9
1721802250000|2024-07-24 06:24:10|17661.22|17581.22|17660.23|17580.23|17661.22|17581.22|17660.16|17580.16|9
1721802260000|2024-07-24 06:24:20|17660.24|17580.24|17659.72|17579.72|17660.61|17580.61|17659.72|17579.72|10
1721802270000|2024-07-24 06:24:30|17659.64|17579.64|17659.86|17579.86|17660.05|17580.05|17659.64|17579.64|10
1721802280000|2024-07-24 06:24:40|17659.99|17579.99|17659.96|17579.96|17660.66|17580.66|17659.85|17579.85|10
1721802290000|2024-07-24 06:24:50|17660.09|17580.09|17659.85|17579.85|17660.26|17580.26|17659.85|17579.85|9
1721802300000|2024-07-24 06:25:00|17659.73|17579.73|17659.94|17579.94|17659.95|17579.95|17659.53|17579.53|9
1721802310000|2024-07-24 06:25:10|17659.96|17579.96|17656.75|17576.75|17659.97|17579.97|17656.75|17576.75|10
1721802320000|2024-07-24 06:25:20|17656.61|17576.61|17657.36|17577.36|17657.39|17577.39|17656.35|17576.35|10
1721802330000|2024-07-24 06:25:30|17657.39|17577.39|17656.87|17576.87|17657.39|17577.39|17656.86|17576.86|10
1721802340000|2024-07-24 06:25:40|17656.56|17576.56|17654.1|17574.1|17656.56|17576.56|17654.1|17574.1|10
1721802350000|2024-07-24 06:25:50|17654.02|17574.02|17652.83|17572.83|17654.02|17574.02|17652.83|17572.83|10
1721802360000|2024-07-24 06:26:00|17652.11|17572.11|17650.29|17570.29|17652.11|17572.11|17650.29|17570.29|10
1721802370000|2024-07-24 06:26:10|17649.52|17569.52|17648.07|17568.07|17649.52|17569.52|17648.07|17568.07|10
1721802380000|2024-07-24 06:26:20|17647.96|17567.96|17647.94|17567.94|17648.01|17568.01|17647.57|17567.57|10
1721802390000|2024-07-24 06:26:30|17648.19|17568.19|17647.02|17567.02|17648.31|17568.31|17647.02|17567.02|10
1721802400000|2024-07-24 06:26:40|17646.5|17566.5|17645.59|17565.59|17646.5|17566.5|17645.59|17565.59|10
1721802410000|2024-07-24 06:26:50|17645.8|17565.8|17646.3|17566.3|17646.4|17566.4|17645.8|17565.8|9
1721802420000|2024-07-24 06:27:00|17645.55|17565.55|17645.26|17565.26|17645.59|17565.59|17644.73|17564.73|10
1721802430000|2024-07-24 06:27:10|17645.56|17565.56|17647.51|17567.51|17647.51|17567.51|17645.56|17565.56|9
1721802440000|2024-07-24 06:27:20|17647.68|17567.68|17647.81|17567.81|17647.81|17567.81|17647.59|17567.59|9
1721802450000|2024-07-24 06:27:30|17647.5|17567.5|17649.11|17569.11|17649.12|17569.12|17647.5|17567.5|9
1721802460000|2024-07-24 06:27:40|17649.36|17569.36|17651.21|17571.21|17651.21|17571.21|17649.36|17569.36|10
1721802470000|2024-07-24 06:27:50|17651.19|17571.19|17651.97|17571.97|17651.98|17571.98|17651.19|17571.19|10
1721802480000|2024-07-24 06:28:00|17652.49|17572.49|17652.67|17572.67|17652.67|17572.67|17652.3|17572.3|8
1721802490000|2024-07-24 06:28:10|17652.53|17572.53|17652.17|17572.17|17652.66|17572.66|17652.17|17572.17|9
1721802500000|2024-07-24 06:28:20|17652.21|17572.21|17652.07|17572.07|17652.45|17572.45|17652.07|17572.07|10
1721802510000|2024-07-24 06:28:30|17652.06|17572.06|17652.52|17572.52|17652.52|17572.52|17652.04|17572.04|8
1721802520000|2024-07-24 06:28:40|17652.57|17572.57|17651.55|17571.55|17652.57|17572.57|17651.22|17571.22|10
1721802530000|2024-07-24 06:28:50|17651.48|17571.48|17651.43|17571.43|17651.76|17571.76|17651.26|17571.26|10
1721802540000|2024-07-24 06:29:00|17651.42|17571.42|17650.66|17570.66|17651.42|17571.42|17650.66|17570.66|8
1721802550000|2024-07-24 06:29:10|17650.63|17570.63|17650|17570|17650.76|17570.76|17650|17570|10
1721802560000|2024-07-24 06:29:20|17649.88|17569.88|17649.47|17569.47|17649.9|17569.9|17649.47|17569.47|10
1721802570000|2024-07-24 06:29:30|17649.73|17569.73|17649.02|17569.02|17649.73|17569.73|17649.01|17569.01|9
1721802580000|2024-07-24 06:29:40|17649.01|17569.01|17649.56|17569.56|17649.56|17569.56|17649.01|17569.01|10
1721802590000|2024-07-24 06:29:50|17649.87|17569.87|17650.6|17570.6|17650.6|17570.6|17649.87|17569.87|9
1721802600000|2024-07-24 06:30:00|17650.89|17570.89|17651.42|17571.42|17651.42|17571.42|17650.88|17570.88|10
1721802610000|2024-07-24 06:30:10|17651.48|17571.48|17651.28|17571.28|17651.48|17571.48|17651.22|17571.22|9
1721802620000|2024-07-24 06:30:20|17650.81|17570.81|17650.47|17570.47|17650.81|17570.81|17650.07|17570.07|10
1721802630000|2024-07-24 06:30:30|17650.4|17570.4|17650.69|17570.69|17650.73|17570.73|17650.4|17570.4|10
1721802640000|2024-07-24 06:30:40|17650.73|17570.73|17650.13|17570.13|17650.76|17570.76|17650.13|17570.13|10
1721802650000|2024-07-24 06:30:50|17650.16|17570.16|17651.39|17571.39|17652.77|17572.77|17650.15|17570.15|10
1721802660000|2024-07-24 06:31:00|17651.34|17571.34|17654.81|17574.81|17654.81|17574.81|17651.31|17571.31|10
1721802670000|2024-07-24 06:31:10|17654.83|17574.83|17653.75|17573.75|17655.49|17575.49|17652.41|17572.41|9
1721802680000|2024-07-24 06:31:20|17653.8|17573.8|17654.01|17574.01|17654.01|17574.01|17653.8|17573.8|8
1721802690000|2024-07-24 06:31:30|17653.99|17573.99|17654.23|17574.23|17654.23|17574.23|17653.94|17573.94|7
1721802700000|2024-07-24 06:31:40|17654.26|17574.26|17654.21|17574.21|17654.27|17574.27|17654.08|17574.08|9
1721802710000|2024-07-24 06:31:50|17654.72|17574.72|17653.91|17573.91|17654.72|17574.72|17653.85|17573.85|8
1721802720000|2024-07-24 06:32:00|17653.99|17573.99|17657.33|17577.33|17657.33|17577.33|17653.99|17573.99|10
1721802730000|2024-07-24 06:32:10|17657.5|17577.5|17657.25|17577.25|17658.1|17578.1|17657.15|17577.15|9
1721802740000|2024-07-24 06:32:20|17657.2|17577.2|17660.33|17580.33|17660.33|17580.33|17657.2|17577.2|10
1721802750000|2024-07-24 06:32:30|17660.3|17580.3|17660.61|17580.61|17660.61|17580.61|17660.11|17580.11|10
1721802760000|2024-07-24 06:32:40|17660.63|17580.63|17661.89|17581.89|17662.11|17582.11|17660.62|17580.62|9
1721802770000|2024-07-24 06:32:50|17661.78|17581.78|17662.23|17582.23|17662.6|17582.6|17661.54|17581.54|10
1721802780000|2024-07-24 06:33:00|17662.32|17582.32|17661.45|17581.45|17662.32|17582.32|17660.63|17580.63|10
1721802790000|2024-07-24 06:33:10|17661.42|17581.42|17660.19|17580.19|17661.42|17581.42|17660.17|17580.17|9
1721802800000|2024-07-24 06:33:20|17660.17|17580.17|17658.29|17578.29|17660.23|17580.23|17658.29|17578.29|10
1721802810000|2024-07-24 06:33:30|17658.3|17578.3|17655.68|17575.68|17658.3|17578.3|17655.66|17575.66|10
1721802820000|2024-07-24 06:33:40|17655.69|17575.69|17655.41|17575.41|17655.69|17575.69|17655.41|17575.41|10
1721802830000|2024-07-24 06:33:50|17655.39|17575.39|17650.13|17570.13|17655.39|17575.39|17649.38|17569.38|10
1721802840000|2024-07-24 06:34:00|17650.47|17570.47|17650.87|17570.87|17650.87|17570.87|17649.77|17569.77|10
1721802850000|2024-07-24 06:34:10|17650.86|17570.86|17653.09|17573.09|17653.39|17573.39|17649.55|17569.55|10
1721802860000|2024-07-24 06:34:20|17653.04|17573.04|17652.34|17572.34|17653.06|17573.06|17652.34|17572.34|10
1721802870000|2024-07-24 06:34:30|17652.05|17572.05|17651.77|17571.77|17652.42|17572.42|17651.49|17571.49|10
1721802880000|2024-07-24 06:34:40|17651.38|17571.38|17652.16|17572.16|17652.16|17572.16|17650.97|17570.97|9
1721802890000|2024-07-24 06:34:50|17652.03|17572.03|17651.66|17571.66|17652.29|17572.29|17651.66|17571.66|9
1721802900000|2024-07-24 06:35:00|17651.46|17571.46|17652.22|17572.22|17652.22|17572.22|17651.39|17571.39|10
1721802910000|2024-07-24 06:35:10|17652.17|17572.17|17651.66|17571.66|17652.17|17572.17|17651.65|17571.65|10
1721802920000|2024-07-24 06:35:20|17651.68|17571.68|17652.06|17572.06|17652.06|17572.06|17651.63|17571.63|10
1721802930000|2024-07-24 06:35:30|17652.07|17572.07|17653.85|17573.85|17653.85|17573.85|17652.07|17572.07|10
1721802940000|2024-07-24 06:35:40|17653.83|17573.83|17656.35|17576.35|17656.35|17576.35|17653.81|17573.81|9
1721802950000|2024-07-24 06:35:50|17656.45|17576.45|17657.27|17577.27|17657.5|17577.5|17656.45|17576.45|10
1721802960000|2024-07-24 06:36:00|17657.31|17577.31|17656.29|17576.29|17657.31|17577.31|17656.29|17576.29|10
1721802970000|2024-07-24 06:36:10|17656.31|17576.31|17659.17|17579.17|17659.2|17579.2|17656.06|17576.06|10
1721802980000|2024-07-24 06:36:20|17659.18|17579.18|17659.74|17579.74|17659.74|17579.74|17659|17579|10
1721802990000|2024-07-24 06:36:30|17659.63|17579.63|17659.48|17579.48|17659.63|17579.63|17659.38|17579.38|10
1721803000000|2024-07-24 06:36:40|17658.68|17578.68|17657.44|17577.44|17658.68|17578.68|17657.44|17577.44|7
1721803010000|2024-07-24 06:36:50|17657.26|17577.26|17656.15|17576.15|17657.27|17577.27|17656.15|17576.15|9
1721803020000|2024-07-24 06:37:00|17656.07|17576.07|17656.04|17576.04|17656.2|17576.2|17656.02|17576.02|8
1721803030000|2024-07-24 06:37:10|17656.06|17576.06|17656.09|17576.09|17656.2|17576.2|17655.85|17575.85|10
1721803040000|2024-07-24 06:37:20|17656.05|17576.05|17655.29|17575.29|17656.05|17576.05|17655|17575|10
1721803050000|2024-07-24 06:37:30|17655.31|17575.31|17657.37|17577.37|17657.39|17577.39|17655.31|17575.31|10
1721803060000|2024-07-24 06:37:40|17657.44|17577.44|17656.78|17576.78|17657.49|17577.49|17656.78|17576.78|8
1721803070000|2024-07-24 06:37:50|17656.58|17576.58|17655.01|17575.01|17656.72|17576.72|17654.83|17574.83|10
1721803080000|2024-07-24 06:38:00|17654.88|17574.88|17655.84|17575.84|17655.84|17575.84|17654.56|17574.56|10
1721803090000|2024-07-24 06:38:10|17655.83|17575.83|17656.4|17576.4|17656.42|17576.42|17655.81|17575.81|10
1721803100000|2024-07-24 06:38:20|17656.38|17576.38|17654.66|17574.66|17656.38|17576.38|17654.6|17574.6|10
1721803110000|2024-07-24 06:38:30|17654.74|17574.74|17652.68|17572.68|17654.76|17574.76|17652.68|17572.68|10
1721803120000|2024-07-24 06:38:40|17650.87|17570.87|17647|17567|17650.87|17570.87|17647|17567|10
1721803130000|2024-07-24 06:38:50|17646.88|17566.88|17647.06|17567.06|17647.06|17567.06|17645.98|17565.98|10
1721803140000|2024-07-24 06:39:00|17647.68|17567.68|17648.14|17568.14|17648.24|17568.24|17647.5|17567.5|10
1721803150000|2024-07-24 06:39:10|17647.66|17567.66|17647.47|17567.47|17647.66|17567.66|17647.26|17567.26|10
1721803160000|2024-07-24 06:39:20|17647.44|17567.44|17649.14|17569.14|17649.24|17569.24|17647.44|17567.44|10
1721803170000|2024-07-24 06:39:30|17649.08|17569.08|17649.59|17569.59|17649.62|17569.62|17649.08|17569.08|10
1721803180000|2024-07-24 06:39:40|17649.65|17569.65|17647.47|17567.47|17649.82|17569.82|17647.47|17567.47|10
1721803190000|2024-07-24 06:39:50|17647.5|17567.5|17649.2|17569.2|17649.2|17569.2|17647.48|17567.48|9
1721803200000|2024-07-24 06:40:00|17649.17|17569.17|17651.23|17571.23|17651.23|17571.23|17649.17|17569.17|10
1721803210000|2024-07-24 06:40:10|17651.31|17571.31|17649.48|17569.48|17651.62|17571.62|17649.48|17569.48|10
1721803220000|2024-07-24 06:40:20|17648.88|17568.88|17648.39|17568.39|17648.88|17568.88|17648.39|17568.39|9
1721803230000|2024-07-24 06:40:30|17648.13|17568.13|17647.3|17567.3|17648.18|17568.18|17647.3|17567.3|10
1721803240000|2024-07-24 06:40:40|17646.95|17566.95|17646.42|17566.42|17646.95|17566.95|17646.42|17566.42|8
1721803250000|2024-07-24 06:40:50|17646.54|17566.54|17647.06|17567.06|17647.06|17567.06|17646.18|17566.18|10
1721803260000|2024-07-24 06:41:00|17647.49|17567.49|17644.9|17564.9|17647.49|17567.49|17644.9|17564.9|10
1721803270000|2024-07-24 06:41:10|17643.99|17563.99|17643.22|17563.22|17643.99|17563.99|17642.86|17562.86|10
1721803280000|2024-07-24 06:41:20|17643.45|17563.45|17643.67|17563.67|17643.81|17563.81|17643.45|17563.45|9
1721803290000|2024-07-24 06:41:30|17643.84|17563.84|17643.66|17563.66|17643.85|17563.85|17643.48|17563.48|9
1721803300000|2024-07-24 06:41:40|17643.65|17563.65|17642.95|17562.95|17643.65|17563.65|17642.95|17562.95|10
1721803310000|2024-07-24 06:41:50|17642.65|17562.65|17640.34|17560.34|17642.65|17562.65|17640.34|17560.34|10
1721803320000|2024-07-24 06:42:00|17640.24|17560.24|17640.06|17560.06|17640.66|17560.66|17640.06|17560.06|10
1721803330000|2024-07-24 06:42:10|17639.79|17559.79|17639.45|17559.45|17639.79|17559.79|17639.45|17559.45|10
1721803340000|2024-07-24 06:42:20|17639.39|17559.39|17637.97|17557.97|17639.39|17559.39|17637.93|17557.93|10
1721803350000|2024-07-24 06:42:30|17638.01|17558.01|17637.5|17557.5|17638.1|17558.1|17637.5|17557.5|10
1721803360000|2024-07-24 06:42:40|17637.27|17557.27|17637.5|17557.5|17637.52|17557.52|17637.2|17557.2|8
1721803370000|2024-07-24 06:42:50|17637.27|17557.27|17637.7|17557.7|17637.7|17557.7|17637.03|17557.03|8
1721803380000|2024-07-24 06:43:00|17637.85|17557.85|17639.02|17559.02|17639.33|17559.33|17637.85|17557.85|10
1721803390000|2024-07-24 06:43:10|17639.58|17559.58|17642.23|17562.23|17642.23|17562.23|17639.58|17559.58|9
1721803400000|2024-07-24 06:43:20|17642.3|17562.3|17642.16|17562.16|17642.37|17562.37|17642.13|17562.13|10
1721803410000|2024-07-24 06:43:30|17642.14|17562.14|17642.46|17562.46|17642.53|17562.53|17642.05|17562.05|10
1721803420000|2024-07-24 06:43:40|17642.8|17562.8|17643.41|17563.41|17643.43|17563.43|17642.8|17562.8|10
1721803430000|2024-07-24 06:43:50|17643.61|17563.61|17642.74|17562.74|17643.64|17563.64|17642.66|17562.66|10
1721803440000|2024-07-24 06:44:00|17642.63|17562.63|17641.32|17561.32|17642.71|17562.71|17641.32|17561.32|10
1721803450000|2024-07-24 06:44:10|17641.24|17561.24|17641.27|17561.27|17641.45|17561.45|17641.19|17561.19|9
1721803460000|2024-07-24 06:44:20|17641.26|17561.26|17640.53|17560.53|17641.27|17561.27|17640.49|17560.49|10
1721803470000|2024-07-24 06:44:30|17640.38|17560.38|17639.73|17559.73|17640.38|17560.38|17639.73|17559.73|8
1721803480000|2024-07-24 06:44:40|17639.58|17559.58|17640.81|17560.81|17640.81|17560.81|17639.01|17559.01|9
1721803490000|2024-07-24 06:44:50|17641.56|17561.56|17641.44|17561.44|17641.56|17561.56|17639.67|17559.67|10
1721803500000|2024-07-24 06:45:00|17641.24|17561.24|17643.74|17563.74|17643.74|17563.74|17641.24|17561.24|10
1721803510000|2024-07-24 06:45:10|17643.85|17563.85|17643.91|17563.91|17644.37|17564.37|17643.66|17563.66|9
1721803520000|2024-07-24 06:45:20|17643.9|17563.9|17645.1|17565.1|17645.1|17565.1|17643.85|17563.85|10
1721803530000|2024-07-24 06:45:30|17645.22|17565.22|17646.48|17566.48|17646.48|17566.48|17645.22|17565.22|10
1721803540000|2024-07-24 06:45:40|17646.12|17566.12|17645.8|17565.8|17646.12|17566.12|17645.52|17565.52|10
1721803550000|2024-07-24 06:45:50|17646.01|17566.01|17648.21|17568.21|17648.21|17568.21|17645.98|17565.98|10
1721803560000|2024-07-24 06:46:00|17648.32|17568.32|17647.89|17567.89|17648.32|17568.32|17647.65|17567.65|8
1721803570000|2024-07-24 06:46:10|17647.93|17567.93|17649.04|17569.04|17649.7|17569.7|17647.93|17567.93|9
1721803580000|2024-07-24 06:46:20|17649.08|17569.08|17649.39|17569.39|17649.78|17569.78|17649.04|17569.04|10
1721803590000|2024-07-24 06:46:30|17649.37|17569.37|17647.68|17567.68|17649.78|17569.78|17647.61|17567.61|10
1721803600000|2024-07-24 06:46:40|17647.67|17567.67|17647.17|17567.17|17647.76|17567.76|17647.01|17567.01|10
1721803610000|2024-07-24 06:46:50|17647.68|17567.68|17645.57|17565.57|17648.04|17568.04|17645.57|17565.57|10
1721803620000|2024-07-24 06:47:00|17645.6|17565.6|17644.91|17564.91|17645.78|17565.78|17644.69|17564.69|9
1721803630000|2024-07-24 06:47:10|17645.01|17565.01|17645.78|17565.78|17645.91|17565.91|17645.01|17565.01|9
1721803640000|2024-07-24 06:47:20|17645.31|17565.31|17647.3|17567.3|17647.3|17567.3|17645.31|17565.31|10
1721803650000|2024-07-24 06:47:30|17647.38|17567.38|17647.8|17567.8|17647.84|17567.84|17647.38|17567.38|10
1721803660000|2024-07-24 06:47:40|17648.25|17568.25|17649.5|17569.5|17649.5|17569.5|17648.25|17568.25|9
1721803670000|2024-07-24 06:47:50|17649.6|17569.6|17651.88|17571.88|17651.95|17571.95|17649.6|17569.6|10
1721803680000|2024-07-24 06:48:00|17651.81|17571.81|17652.76|17572.76|17652.84|17572.84|17651.81|17571.81|10
1721803690000|2024-07-24 06:48:10|17652.9|17572.9|17655.47|17575.47|17655.66|17575.66|17652.9|17572.9|10
1721803700000|2024-07-24 06:48:20|17655.61|17575.61|17655.56|17575.56|17655.61|17575.61|17655.18|17575.18|10
1721803710000|2024-07-24 06:48:30|17655.55|17575.55|17654.83|17574.83|17655.55|17575.55|17654.83|17574.83|10
1721803720000|2024-07-24 06:48:40|17654.81|17574.81|17654.71|17574.71|17654.83|17574.83|17654.71|17574.71|10
1721803730000|2024-07-24 06:48:50|17654.7|17574.7|17655.47|17575.47|17655.47|17575.47|17654.7|17574.7|9
1721803740000|2024-07-24 06:49:00|17655.5|17575.5|17655.67|17575.67|17655.77|17575.77|17655.5|17575.5|9
1721803750000|2024-07-24 06:49:10|17655.22|17575.22|17654.64|17574.64|17655.22|17575.22|17654.6|17574.6|9
1721803760000|2024-07-24 06:49:20|17654.28|17574.28|17653.01|17573.01|17654.28|17574.28|17652.82|17572.82|10
1721803770000|2024-07-24 06:49:30|17652.86|17572.86|17652.3|17572.3|17652.94|17572.94|17652.3|17572.3|8
1721803780000|2024-07-24 06:49:40|17652.87|17572.87|17652.82|17572.82|17653.37|17573.37|17652.76|17572.76|10
1721803790000|2024-07-24 06:49:50|17653.04|17573.04|17653.38|17573.38|17653.39|17573.39|17653.01|17573.01|10
1721803800000|2024-07-24 06:50:00|17653.4|17573.4|17652.95|17572.95|17653.49|17573.49|17652.95|17572.95|9
1721803810000|2024-07-24 06:50:10|17652.74|17572.74|17653.56|17573.56|17653.61|17573.61|17652.56|17572.56|10
1721803820000|2024-07-24 06:50:20|17653.58|17573.58|17654.08|17574.08|17654.46|17574.46|17653.54|17573.54|9
1721803830000|2024-07-24 06:50:30|17653.73|17573.73|17653.39|17573.39|17654.07|17574.07|17653.34|17573.34|10
1721803840000|2024-07-24 06:50:40|17652.62|17572.62|17652.54|17572.54|17652.62|17572.62|17652.38|17572.38|10
1721803850000|2024-07-24 06:50:50|17652.51|17572.51|17650.72|17570.72|17652.6|17572.6|17650.72|17570.72|10
1721803860000|2024-07-24 06:51:00|17650.65|17570.65|17650.03|17570.03|17650.65|17570.65|17650.01|17570.01|10
1721803870000|2024-07-24 06:51:10|17650.07|17570.07|17650.28|17570.28|17650.55|17570.55|17649.99|17569.99|10
1721803880000|2024-07-24 06:51:20|17650.24|17570.24|17648.9|17568.9|17650.24|17570.24|17648.9|17568.9|10
1721803890000|2024-07-24 06:51:30|17648.83|17568.83|17648.28|17568.28|17648.83|17568.83|17648.07|17568.07|10
1721803900000|2024-07-24 06:51:40|17648.42|17568.42|17647.09|17567.09|17648.42|17568.42|17647.09|17567.09|9
1721803910000|2024-07-24 06:51:50|17647.07|17567.07|17646.21|17566.21|17647.22|17567.22|17646.21|17566.21|10
1721803920000|2024-07-24 06:52:00|17646.2|17566.2|17646.06|17566.06|17646.79|17566.79|17646.06|17566.06|9
1721803930000|2024-07-24 06:52:10|17645.74|17565.74|17643.95|17563.95|17645.74|17565.74|17643.95|17563.95|10
1721803940000|2024-07-24 06:52:20|17643.88|17563.88|17643.64|17563.64|17643.88|17563.88|17643.24|17563.24|10
1721803950000|2024-07-24 06:52:30|17643.77|17563.77|17644.49|17564.49|17644.59|17564.59|17643.77|17563.77|9
1721803960000|2024-07-24 06:52:40|17644.6|17564.6|17644.24|17564.24|17644.6|17564.6|17644.07|17564.07|9
1721803970000|2024-07-24 06:52:50|17644.26|17564.26|17643.94|17563.94|17644.26|17564.26|17643.72|17563.72|10
1721803980000|2024-07-24 06:53:00|17643.93|17563.93|17644.37|17564.37|17644.37|17564.37|17643.93|17563.93|10
1721803990000|2024-07-24 06:53:10|17644.16|17564.16|17647.26|17567.26|17647.26|17567.26|17644.16|17564.16|10
1721804000000|2024-07-24 06:53:20|17648.15|17568.15|17648.54|17568.54|17648.7|17568.7|17648.15|17568.15|10
1721804010000|2024-07-24 06:53:30|17648.61|17568.61|17648.75|17568.75|17648.75|17568.75|17648.58|17568.58|8
1721804020000|2024-07-24 06:53:40|17648.68|17568.68|17648.65|17568.65|17648.78|17568.78|17648.58|17568.58|8
1721804030000|2024-07-24 06:53:50|17648.66|17568.66|17648.83|17568.83|17649.03|17569.03|17648.66|17568.66|10
1721804040000|2024-07-24 06:54:00|17648.81|17568.81|17651.09|17571.09|17651.09|17571.09|17648.81|17568.81|10
1721804050000|2024-07-24 06:54:10|17651.81|17571.81|17651.99|17571.99|17652.73|17572.73|17651.75|17571.75|10
1721804060000|2024-07-24 06:54:20|17652.02|17572.02|17651.54|17571.54|17652.02|17572.02|17651.1|17571.1|10
1721804070000|2024-07-24 06:54:30|17651.53|17571.53|17650.7|17570.7|17651.53|17571.53|17650.58|17570.58|10
1721804080000|2024-07-24 06:54:40|17650.95|17570.95|17651.68|17571.68|17651.7|17571.7|17650.95|17570.95|9
1721804090000|2024-07-24 06:54:50|17651.67|17571.67|17652.46|17572.46|17652.46|17572.46|17651.64|17571.64|10
1721804100000|2024-07-24 06:55:00|17652.23|17572.23|17652.34|17572.34|17652.49|17572.49|17652.04|17572.04|10
1721804110000|2024-07-24 06:55:10|17652.39|17572.39|17652.57|17572.57|17652.57|17572.57|17652.11|17572.11|10
1721804120000|2024-07-24 06:55:20|17652.64|17572.64|17653.42|17573.42|17653.48|17573.48|17652.62|17572.62|10
1721804130000|2024-07-24 06:55:30|17653.45|17573.45|17653.39|17573.39|17653.49|17573.49|17653.37|17573.37|9
1721804140000|2024-07-24 06:55:40|17653.42|17573.42|17655.06|17575.06|17655.06|17575.06|17653.42|17573.42|10
1721804150000|2024-07-24 06:55:50|17655.13|17575.13|17656.12|17576.12|17656.12|17576.12|17655.13|17575.13|9
1721804160000|2024-07-24 06:56:00|17656.59|17576.59|17659.44|17579.44|17659.44|17579.44|17656.59|17576.59|10
1721804170000|2024-07-24 06:56:10|17659.74|17579.74|17660.24|17580.24|17660.34|17580.34|17659.65|17579.65|10
1721804180000|2024-07-24 06:56:20|17660.45|17580.45|17660.37|17580.37|17660.5|17580.5|17659.82|17579.82|10
1721804190000|2024-07-24 06:56:30|17660.47|17580.47|17660.84|17580.84|17660.84|17580.84|17660.45|17580.45|10
1721804200000|2024-07-24 06:56:40|17660.86|17580.86|17660.78|17580.78|17660.88|17580.88|17660.71|17580.71|9
1721804210000|2024-07-24 06:56:50|17660.91|17580.91|17659.29|17579.29|17660.91|17580.91|17659.29|17579.29|10
1721804220000|2024-07-24 06:57:00|17659.21|17579.21|17659.84|17579.84|17659.84|17579.84|17658.79|17578.79|10
1721804230000|2024-07-24 06:57:10|17659.83|17579.83|17659.57|17579.57|17659.9|17579.9|17659.53|17579.53|9
1721804240000|2024-07-24 06:57:20|17659.59|17579.59|17658.98|17578.98|17660.7|17580.7|17658.92|17578.92|10
1721804250000|2024-07-24 06:57:30|17659.15|17579.15|17657.26|17577.26|17659.15|17579.15|17657.26|17577.26|10
1721804260000|2024-07-24 06:57:40|17656.95|17576.95|17656.39|17576.39|17656.95|17576.95|17656.26|17576.26|10
1721804270000|2024-07-24 06:57:50|17656.43|17576.43|17657.36|17577.36|17657.36|17577.36|17656.43|17576.43|10
1721804280000|2024-07-24 06:58:00|17657.41|17577.41|17657.85|17577.85|17657.96|17577.96|17657.41|17577.41|10
1721804290000|2024-07-24 06:58:10|17657.83|17577.83|17659.37|17579.37|17659.37|17579.37|17657.83|17577.83|9
1721804300000|2024-07-24 06:58:20|17659.34|17579.34|17659.27|17579.27|17659.34|17579.34|17658.81|17578.81|9
1721804310000|2024-07-24 06:58:30|17658.89|17578.89|17658.7|17578.7|17658.89|17578.89|17658.44|17578.44|9
1721804320000|2024-07-24 06:58:40|17658.68|17578.68|17658.66|17578.66|17658.74|17578.74|17658.46|17578.46|9
1721804330000|2024-07-24 06:58:50|17658.74|17578.74|17657.1|17577.1|17658.86|17578.86|17657.1|17577.1|10
1721804340000|2024-07-24 06:59:00|17656.95|17576.95|17657.39|17577.39|17657.39|17577.39|17656.43|17576.43|10
1721804350000|2024-07-24 06:59:10|17657.29|17577.29|17657.57|17577.57|17657.62|17577.62|17657.11|17577.11|10
1721804360000|2024-07-24 06:59:20|17657.54|17577.54|17657.31|17577.31|17658.03|17578.03|17657.31|17577.31|10
1721804370000|2024-07-24 06:59:30|17657.29|17577.29|17658.24|17578.24|17658.66|17578.66|17657.19|17577.19|10
1721804380000|2024-07-24 06:59:40|17658.64|17578.64|17657.53|17577.53|17659|17579|17657.53|17577.53|10
1721804390000|2024-07-24 06:59:50|17657.54|17577.54|17657.18|17577.18|17657.54|17577.54|17657.13|17577.13|9
1721804400000|2024-07-24 07:00:00|17657.16|17577.16|17657.63|17577.63|17657.63|17577.63|17657.16|17577.16|10
1721804410000|2024-07-24 07:00:10|17657.82|17577.82|17657.75|17577.75|17658.5|17578.5|17657.42|17577.42|10
1721804420000|2024-07-24 07:00:20|17657.86|17577.86|17656.69|17576.69|17658.04|17578.04|17656.47|17576.47|10
1721804430000|2024-07-24 07:00:30|17656.57|17576.57|17659.93|17579.93|17659.93|17579.93|17656.57|17576.57|10
1721804440000|2024-07-24 07:00:40|17660.09|17580.09|17659.79|17579.79|17660.18|17580.18|17659.79|17579.79|10
1721804450000|2024-07-24 07:00:50|17659.56|17579.56|17656.29|17576.29|17659.56|17579.56|17656.21|17576.21|10
1721804460000|2024-07-24 07:01:00|17656.45|17576.45|17656.58|17576.58|17656.58|17576.58|17656.41|17576.41|8
1721804470000|2024-07-24 07:01:10|17656.57|17576.57|17657.04|17577.04|17657.72|17577.72|17656.57|17576.57|9
1721804480000|2024-07-24 07:01:20|17656.99|17576.99|17653.75|17573.75|17657|17577|17653.75|17573.75|10
1721804490000|2024-07-24 07:01:30|17653.55|17573.55|17654.44|17574.44|17654.45|17574.45|17653.55|17573.55|10
1721804500000|2024-07-24 07:01:40|17654.58|17574.58|17652.94|17572.94|17654.67|17574.67|17652.94|17572.94|8
1721804510000|2024-07-24 07:01:50|17652.89|17572.89|17652.51|17572.51|17653.32|17573.32|17652.45|17572.45|10
1721804520000|2024-07-24 07:02:00|17652.5|17572.5|17652.22|17572.22|17652.79|17572.79|17652.22|17572.22|7
1721804530000|2024-07-24 07:02:10|17652|17572|17652.57|17572.57|17652.69|17572.69|17651.78|17571.78|10
1721804540000|2024-07-24 07:02:20|17652.22|17572.22|17652.34|17572.34|17652.34|17572.34|17651.92|17571.92|10
1721804550000|2024-07-24 07:02:30|17652.31|17572.31|17652.15|17572.15|17652.31|17572.31|17652.04|17572.04|9
1721804560000|2024-07-24 07:02:40|17652.28|17572.28|17652.65|17572.65|17652.72|17572.72|17652.27|17572.27|9
1721804570000|2024-07-24 07:02:50|17652.6|17572.6|17652.44|17572.44|17652.7|17572.7|17652.32|17572.32|10
1721804580000|2024-07-24 07:03:00|17652.29|17572.29|17651.88|17571.88|17652.31|17572.31|17651.88|17571.88|9
1721804590000|2024-07-24 07:03:10|17652.76|17572.76|17653.76|17573.76|17653.76|17573.76|17652.76|17572.76|9
1721804600000|2024-07-24 07:03:20|17653.8|17573.8|17651.9|17571.9|17653.85|17573.85|17651.86|17571.86|10
1721804610000|2024-07-24 07:03:30|17651.99|17571.99|17651.25|17571.25|17652.06|17572.06|17651.25|17571.25|10
1721804620000|2024-07-24 07:03:40|17651.24|17571.24|17650.78|17570.78|17651.39|17571.39|17650.78|17570.78|8
1721804630000|2024-07-24 07:03:50|17651.49|17571.49|17651.23|17571.23|17651.49|17571.49|17650.8|17570.8|10
1721804640000|2024-07-24 07:04:00|17651.69|17571.69|17652.98|17572.98|17653.06|17573.06|17651.69|17571.69|10
1721804650000|2024-07-24 07:04:10|17653.33|17573.33|17654.26|17574.26|17654.26|17574.26|17653.26|17573.26|9
1721804660000|2024-07-24 07:04:20|17654.24|17574.24|17654.94|17574.94|17655.11|17575.11|17654.24|17574.24|10
1721804670000|2024-07-24 07:04:30|17654.87|17574.87|17655.04|17575.04|17655.47|17575.47|17654.83|17574.83|10
1721804680000|2024-07-24 07:04:40|17654.86|17574.86|17656.19|17576.19|17656.49|17576.49|17654.62|17574.62|10
1721804690000|2024-07-24 07:04:50|17656.56|17576.56|17658.26|17578.26|17658.26|17578.26|17656.52|17576.52|9
1721804700000|2024-07-24 07:05:00|17658.22|17578.22|17660.61|17580.61|17660.61|17580.61|17658.22|17578.22|9
1721804710000|2024-07-24 07:05:10|17660.7|17580.7|17660.73|17580.73|17660.87|17580.87|17660.4|17580.4|9
1721804720000|2024-07-24 07:05:20|17660.62|17580.62|17659.13|17579.13|17660.62|17580.62|17659.13|17579.13|9
1721804730000|2024-07-24 07:05:30|17659.11|17579.11|17658.68|17578.68|17659.13|17579.13|17658.62|17578.62|9
1721804740000|2024-07-24 07:05:40|17658.69|17578.69|17658.64|17578.64|17658.7|17578.7|17658.57|17578.57|9
1721804750000|2024-07-24 07:05:50|17658.89|17578.89|17657.1|17577.1|17658.95|17578.95|17657.1|17577.1|9
1721804760000|2024-07-24 07:06:00|17657.12|17577.12|17653.59|17573.59|17657.12|17577.12|17653.59|17573.59|10
1721804770000|2024-07-24 07:06:10|17653.5|17573.5|17650.98|17570.98|17653.57|17573.57|17650.98|17570.98|10
1721804780000|2024-07-24 07:06:20|17651.07|17571.07|17648.03|17568.03|17651.07|17571.07|17648.03|17568.03|9
1721804790000|2024-07-24 07:06:30|17647.85|17567.85|17646.14|17566.14|17647.85|17567.85|17646.14|17566.14|10
1721804800000|2024-07-24 07:06:40|17645.9|17565.9|17646.89|17566.89|17646.89|17566.89|17644.94|17564.94|10
1721804810000|2024-07-24 07:06:50|17647|17567|17647.81|17567.81|17647.81|17567.81|17647|17567|10
1721804820000|2024-07-24 07:07:00|17647.89|17567.89|17648.71|17568.71|17648.71|17568.71|17647.89|17567.89|9
1721804830000|2024-07-24 07:07:10|17648.78|17568.78|17648.54|17568.54|17649|17569|17648.52|17568.52|9
1721804840000|2024-07-24 07:07:20|17648.52|17568.52|17648.43|17568.43|17648.52|17568.52|17648.42|17568.42|8
1721804850000|2024-07-24 07:07:30|17648.42|17568.42|17648.54|17568.54|17648.58|17568.58|17648.2|17568.2|10
1721804860000|2024-07-24 07:07:40|17648.55|17568.55|17648.6|17568.6|17648.61|17568.61|17648.55|17568.55|9
1721804870000|2024-07-24 07:07:50|17648.71|17568.71|17648.71|17568.71|17648.83|17568.83|17648.71|17568.71|7
1721804880000|2024-07-24 07:08:00|17648.72|17568.72|17648.25|17568.25|17648.88|17568.88|17648.25|17568.25|10
1721804890000|2024-07-24 07:08:10|17648.24|17568.24|17649.29|17569.29|17649.29|17569.29|17648.24|17568.24|9
1721804900000|2024-07-24 07:08:20|17648.99|17568.99|17649.81|17569.81|17649.81|17569.81|17648.48|17568.48|10
1721804910000|2024-07-24 07:08:30|17649.86|17569.86|17647.8|17567.8|17649.94|17569.94|17647.8|17567.8|9
1721804920000|2024-07-24 07:08:40|17647.77|17567.77|17647.48|17567.48|17647.77|17567.77|17647.48|17567.48|9
1721804930000|2024-07-24 07:08:50|17647.53|17567.53|17649.49|17569.49|17649.49|17569.49|17647.51|17567.51|9
1721804940000|2024-07-24 07:09:00|17649.67|17569.67|17650.29|17570.29|17650.35|17570.35|17649.67|17569.67|10
1721804950000|2024-07-24 07:09:10|17650.33|17570.33|17649.92|17569.92|17650.44|17570.44|17649.9|17569.9|10
1721804960000|2024-07-24 07:09:20|17649.93|17569.93|17649.98|17569.98|17649.99|17569.99|17649.93|17569.93|4
1721804970000|2024-07-24 07:09:30|17649.96|17569.96|17650.39|17570.39|17650.39|17570.39|17649.96|17569.96|8
1721804980000|2024-07-24 07:09:40|17650.76|17570.76|17647.7|17567.7|17650.76|17570.76|17647.7|17567.7|10
1721804990000|2024-07-24 07:09:50|17647.73|17567.73|17647.76|17567.76|17647.88|17567.88|17647.68|17567.68|8
1721805000000|2024-07-24 07:10:00|17647.78|17567.78|17649.45|17569.45|17649.45|17569.45|17647.77|17567.77|10
1721805010000|2024-07-24 07:10:10|17649.39|17569.39|17649.54|17569.54|17649.58|17569.58|17649.35|17569.35|9
1721805020000|2024-07-24 07:10:20|17649.55|17569.55|17649.81|17569.81|17649.81|17569.81|17649.54|17569.54|8
1721805030000|2024-07-24 07:10:30|17649.78|17569.78|17649.25|17569.25|17649.97|17569.97|17649.25|17569.25|9
1721805040000|2024-07-24 07:10:40|17649.52|17569.52|17649.92|17569.92|17650.28|17570.28|17649.52|17569.52|10
1721805050000|2024-07-24 07:10:50|17650.01|17570.01|17649.38|17569.38|17650.24|17570.24|17649.38|17569.38|10
1721805060000|2024-07-24 07:11:00|17649.37|17569.37|17649.16|17569.16|17649.37|17569.37|17649.16|17569.16|9
1721805070000|2024-07-24 07:11:10|17649.34|17569.34|17649.48|17569.48|17649.54|17569.54|17649.3|17569.3|8
1721805080000|2024-07-24 07:11:20|17649.46|17569.46|17649.73|17569.73|17649.73|17569.73|17649.46|17569.46|6
1721805090000|2024-07-24 07:11:30|17649.81|17569.81|17649.89|17569.89|17649.92|17569.92|17649.81|17569.81|9
1721805100000|2024-07-24 07:11:40|17649.88|17569.88|17649.66|17569.66|17650.27|17570.27|17649.66|17569.66|6
1721805110000|2024-07-24 07:11:50|17649.61|17569.61|17650.05|17570.05|17650.07|17570.07|17649.61|17569.61|9
1721805120000|2024-07-24 07:12:00|17650.2|17570.2|17650.05|17570.05|17650.3|17570.3|17649.8|17569.8|9
1721805130000|2024-07-24 07:12:10|17649.85|17569.85|17649.59|17569.59|17649.85|17569.85|17649.52|17569.52|9
1721805140000|2024-07-24 07:12:20|17649.62|17569.62|17650.89|17570.89|17650.89|17570.89|17649.53|17569.53|10
1721805150000|2024-07-24 07:12:30|17651|17571|17651.65|17571.65|17651.65|17571.65|17651|17571|10
1721805160000|2024-07-24 07:12:40|17651.9|17571.9|17652.96|17572.96|17653.16|17573.16|17651.9|17571.9|9
1721805170000|2024-07-24 07:12:50|17652.91|17572.91|17653.11|17573.11|17653.11|17573.11|17652.28|17572.28|9
1721805180000|2024-07-24 07:13:00|17653.25|17573.25|17653.55|17573.55|17653.59|17573.59|17653.25|17573.25|10
1721805190000|2024-07-24 07:13:10|17653.6|17573.6|17656.36|17576.36|17656.36|17576.36|17653.6|17573.6|10
1721805200000|2024-07-24 07:13:20|17656.39|17576.39|17656.11|17576.11|17656.6|17576.6|17656.11|17576.11|10
1721805210000|2024-07-24 07:13:30|17657.27|17577.27|17657.72|17577.72|17657.75|17577.75|17656.62|17576.62|10
1721805220000|2024-07-24 07:13:40|17657.21|17577.21|17657.55|17577.55|17657.55|17577.55|17656.74|17576.74|9
1721805230000|2024-07-24 07:13:50|17657.67|17577.67|17658.79|17578.79|17658.79|17578.79|17657.67|17577.67|10
1721805240000|2024-07-24 07:14:00|17658.81|17578.81|17660.11|17580.11|17660.12|17580.12|17658.81|17578.81|10
1721805250000|2024-07-24 07:14:10|17659.98|17579.98|17661.15|17581.15|17661.36|17581.36|17659.98|17579.98|10
1721805260000|2024-07-24 07:14:20|17661|17581|17662.43|17582.43|17662.43|17582.43|17660.96|17580.96|10
1721805270000|2024-07-24 07:14:30|17662.52|17582.52|17663.95|17583.95|17663.95|17583.95|17662.49|17582.49|9
1721805280000|2024-07-24 07:14:40|17664.09|17584.09|17665.29|17585.29|17665.29|17585.29|17664.09|17584.09|10
1721805290000|2024-07-24 07:14:50|17666.86|17586.86|17667.76|17587.76|17667.76|17587.76|17666.73|17586.73|10
1721805300000|2024-07-24 07:15:00|17668.41|17588.41|17669.4|17589.4|17669.4|17589.4|17668.41|17588.41|10
1721805310000|2024-07-24 07:15:10|17669.43|17589.43|17668.82|17588.82|17669.65|17589.65|17668.82|17588.82|10
1721805320000|2024-07-24 07:15:20|17668.81|17588.81|17668.94|17588.94|17669.27|17589.27|17668.81|17588.81|10
1721805330000|2024-07-24 07:15:30|17669.16|17589.16|17668.15|17588.15|17669.16|17589.16|17667.89|17587.89|10
1721805340000|2024-07-24 07:15:40|17667.93|17587.93|17668.77|17588.77|17669.13|17589.13|17667.93|17587.93|9
1721805350000|2024-07-24 07:15:50|17668.76|17588.76|17669.31|17589.31|17669.33|17589.33|17668.74|17588.74|10
1721805360000|2024-07-24 07:16:00|17669.27|17589.27|17669.16|17589.16|17669.37|17589.37|17669.05|17589.05|8
1721805370000|2024-07-24 07:16:10|17668.86|17588.86|17667.85|17587.85|17668.86|17588.86|17667.85|17587.85|9
1721805380000|2024-07-24 07:16:20|17667.81|17587.81|17666.38|17586.38|17668.09|17588.09|17666.37|17586.37|10
1721805390000|2024-07-24 07:16:30|17666.39|17586.39|17665.69|17585.69|17666.39|17586.39|17665.64|17585.64|9
1721805400000|2024-07-24 07:16:40|17665.7|17585.7|17665.41|17585.41|17665.91|17585.91|17665.41|17585.41|10
1721805410000|2024-07-24 07:16:50|17665.26|17585.26|17664.31|17584.31|17665.26|17585.26|17664.31|17584.31|8
1721805420000|2024-07-24 07:17:00|17664.39|17584.39|17665.07|17585.07|17665.07|17585.07|17664.39|17584.39|9
1721805430000|2024-07-24 07:17:10|17664.87|17584.87|17664.78|17584.78|17664.87|17584.87|17664.73|17584.73|9
1721805440000|2024-07-24 07:17:20|17664.83|17584.83|17665.39|17585.39|17665.39|17585.39|17664.83|17584.83|9
1721805450000|2024-07-24 07:17:30|17665.4|17585.4|17666.54|17586.54|17666.72|17586.72|17665.4|17585.4|8
1721805460000|2024-07-24 07:17:40|17666.7|17586.7|17668.06|17588.06|17668.06|17588.06|17666.7|17586.7|9
1721805470000|2024-07-24 07:17:50|17668.27|17588.27|17669.99|17589.99|17669.99|17589.99|17668.27|17588.27|10
1721805480000|2024-07-24 07:18:00|17669.93|17589.93|17672.59|17592.59|17672.59|17592.59|17669.93|17589.93|9
1721805490000|2024-07-24 07:18:10|17672.7|17592.7|17672.02|17592.02|17672.72|17592.72|17672.02|17592.02|10
1721805500000|2024-07-24 07:18:20|17671.76|17591.76|17670.81|17590.81|17671.76|17591.76|17670.81|17590.81|10
1721805510000|2024-07-24 07:18:30|17670.72|17590.72|17672.14|17592.14|17672.14|17592.14|17670.48|17590.48|10
1721805520000|2024-07-24 07:18:40|17672.32|17592.32|17672.88|17592.88|17672.88|17592.88|17672.32|17592.32|10
1721805530000|2024-07-24 07:18:50|17672.86|17592.86|17673.46|17593.46|17673.46|17593.46|17672.86|17592.86|10
1721805540000|2024-07-24 07:19:00|17673.74|17593.74|17676.24|17596.24|17676.37|17596.37|17673.74|17593.74|10
1721805550000|2024-07-24 07:19:10|17676.37|17596.37|17678.91|17598.91|17678.91|17598.91|17676.37|17596.37|9
1721805560000|2024-07-24 07:19:20|17679.02|17599.02|17679.99|17599.99|17680|17600|17679.01|17599.01|10
1721805570000|2024-07-24 07:19:30|17680.04|17600.04|17680.14|17600.14|17680.14|17600.14|17679.77|17599.77|9
1721805580000|2024-07-24 07:19:40|17680.13|17600.13|17679.84|17599.84|17680.4|17600.4|17679.84|17599.84|10
1721805590000|2024-07-24 07:19:50|17679.95|17599.95|17679.72|17599.72|17679.95|17599.95|17679.52|17599.52|10
1721805600000|2024-07-24 07:20:00|17679.68|17599.68|17679.1|17599.1|17679.71|17599.71|17679.02|17599.02|9
1721805610000|2024-07-24 07:20:10|17679.11|17599.11|17678.99|17598.99|17679.13|17599.13|17678.93|17598.93|10
1721805620000|2024-07-24 07:20:20|17678.91|17598.91|17683.21|17603.21|17683.21|17603.21|17678.86|17598.86|10
1721805630000|2024-07-24 07:20:30|17683.28|17603.28|17681.76|17601.76|17683.5|17603.5|17681.76|17601.76|10
1721805640000|2024-07-24 07:20:40|17681.57|17601.57|17681.85|17601.85|17681.85|17601.85|17681.23|17601.23|10
1721805650000|2024-07-24 07:20:50|17681.92|17601.92|17681.73|17601.73|17682.71|17602.71|17681.5|17601.5|10
1721805660000|2024-07-24 07:21:00|17681.74|17601.74|17682.16|17602.16|17682.44|17602.44|17681.74|17601.74|8
1721805670000|2024-07-24 07:21:10|17683.35|17603.35|17687.22|17607.22|17687.53|17607.53|17683.35|17603.35|10
1721805680000|2024-07-24 07:21:20|17687.06|17607.06|17689.27|17609.27|17689.27|17609.27|17686.99|17606.99|10
1721805690000|2024-07-24 07:21:30|17689.78|17609.78|17692.24|17612.24|17692.24|17612.24|17689.78|17609.78|10
1721805700000|2024-07-24 07:21:40|17692.36|17612.36|17692.79|17612.79|17692.79|17612.79|17692.03|17612.03|10
1721805710000|2024-07-24 07:21:50|17692.83|17612.83|17692.09|17612.09|17693.12|17613.12|17692.08|17612.08|10
1721805720000|2024-07-24 07:22:00|17692.57|17612.57|17693.11|17613.11|17693.57|17613.57|17692.57|17612.57|10
1721805730000|2024-07-24 07:22:10|17693.24|17613.24|17692.85|17612.85|17693.24|17613.24|17692.78|17612.78|10
1721805740000|2024-07-24 07:22:20|17692.81|17612.81|17692.93|17612.93|17693.25|17613.25|17692.17|17612.17|10
1721805750000|2024-07-24 07:22:30|17692.75|17612.75|17692.74|17612.74|17692.75|17612.75|17692.15|17612.15|10
1721805760000|2024-07-24 07:22:40|17695.01|17615.01|17694.56|17614.56|17695.11|17615.11|17694.56|17614.56|10
1721805770000|2024-07-24 07:22:50|17694.59|17614.59|17693.91|17613.91|17694.7|17614.7|17693.91|17613.91|10
1721805780000|2024-07-24 07:23:00|17693.88|17613.88|17690.93|17610.93|17693.88|17613.88|17690.93|17610.93|10
1721805790000|2024-07-24 07:23:10|17690.89|17610.89|17690.88|17610.88|17690.91|17610.91|17690.79|17610.79|7
1721805800000|2024-07-24 07:23:20|17690.93|17610.93|17691.19|17611.19|17691.23|17611.23|17690.93|17610.93|9
1721805810000|2024-07-24 07:23:30|17691.17|17611.17|17691.33|17611.33|17691.6|17611.6|17691.15|17611.15|9
1721805820000|2024-07-24 07:23:40|17691.32|17611.32|17689.35|17609.35|17691.53|17611.53|17689.35|17609.35|10
1721805830000|2024-07-24 07:23:50|17689.14|17609.14|17688.44|17608.44|17689.32|17609.32|17688.11|17608.11|10
1721805840000|2024-07-24 07:24:00|17688.4|17608.4|17689.27|17609.27|17689.43|17609.43|17688.4|17608.4|10
1721805850000|2024-07-24 07:24:10|17689.54|17609.54|17690.67|17610.67|17690.67|17610.67|17689.53|17609.53|10
1721805860000|2024-07-24 07:24:20|17690.38|17610.38|17691.42|17611.42|17691.43|17611.43|17690.38|17610.38|10
1721805870000|2024-07-24 07:24:30|17691.41|17611.41|17692.53|17612.53|17692.53|17612.53|17691.39|17611.39|10
1721805880000|2024-07-24 07:24:40|17692.86|17612.86|17693.32|17613.32|17693.32|17613.32|17692.31|17612.31|10
1721805890000|2024-07-24 07:24:50|17693.31|17613.31|17693.7|17613.7|17693.7|17613.7|17693.31|17613.31|8
1721805900000|2024-07-24 07:25:00|17693.73|17613.73|17692.74|17612.74|17693.74|17613.74|17692.26|17612.26|10
1721805910000|2024-07-24 07:25:10|17692.78|17612.78|17692.59|17612.59|17692.84|17612.84|17692.33|17612.33|8
1721805920000|2024-07-24 07:25:20|17692.6|17612.6|17692.68|17612.68|17692.78|17612.78|17692.53|17612.53|8
1721805930000|2024-07-24 07:25:30|17692.77|17612.77|17692.82|17612.82|17692.9|17612.9|17692.75|17612.75|10
1721805940000|2024-07-24 07:25:40|17693.08|17613.08|17693.2|17613.2|17693.28|17613.28|17693.08|17613.08|9
1721805950000|2024-07-24 07:25:50|17693.23|17613.23|17693.72|17613.72|17693.74|17613.74|17692.94|17612.94|10
1721805960000|2024-07-24 07:26:00|17693.74|17613.74|17696.37|17616.37|17696.37|17616.37|17693.74|17613.74|10
1721805970000|2024-07-24 07:26:10|17696.93|17616.93|17698.36|17618.36|17698.48|17618.48|17696.93|17616.93|10
1721805980000|2024-07-24 07:26:20|17698.01|17618.01|17698.75|17618.75|17698.75|17618.75|17697.96|17617.96|9
1721805990000|2024-07-24 07:26:30|17698.7|17618.7|17699.6|17619.6|17699.6|17619.6|17698.58|17618.58|10
1721806000000|2024-07-24 07:26:40|17699.94|17619.94|17700.55|17620.55|17700.76|17620.76|17699.94|17619.94|10
1721806010000|2024-07-24 07:26:50|17700.62|17620.62|17701.96|17621.96|17701.96|17621.96|17700.49|17620.49|10
1721806020000|2024-07-24 07:27:00|17702.09|17622.09|17701.3|17621.3|17702.15|17622.15|17701.28|17621.28|9
1721806030000|2024-07-24 07:27:10|17701.94|17621.94|17702.19|17622.19|17703.38|17623.38|17701.94|17621.94|10
1721806040000|2024-07-24 07:27:20|17702.1|17622.1|17707.29|17627.29|17707.29|17627.29|17702.1|17622.1|10
1721806050000|2024-07-24 07:27:30|17707.43|17627.43|17706.66|17626.66|17707.56|17627.56|17706.44|17626.44|10
1721806060000|2024-07-24 07:27:40|17707.31|17627.31|17707.82|17627.82|17707.83|17627.83|17707.31|17627.31|8
1721806070000|2024-07-24 07:27:50|17707.88|17627.88|17706.83|17626.83|17707.88|17627.88|17706.83|17626.83|9
1721806080000|2024-07-24 07:28:00|17706.57|17626.57|17706.37|17626.37|17708.5|17628.5|17706.37|17626.37|10
1721806090000|2024-07-24 07:28:10|17705.99|17625.99|17706.47|17626.47|17706.66|17626.66|17705.14|17625.14|10
1721806100000|2024-07-24 07:28:20|17706.45|17626.45|17705.55|17625.55|17706.45|17626.45|17705.55|17625.55|9
1721806110000|2024-07-24 07:28:30|17705.07|17625.07|17703.45|17623.45|17705.07|17625.07|17703.45|17623.45|10
1721806120000|2024-07-24 07:28:40|17703.56|17623.56|17702.14|17622.14|17703.63|17623.63|17702.14|17622.14|10
1721806130000|2024-07-24 07:28:50|17701.92|17621.92|17698.43|17618.43|17701.92|17621.92|17698.43|17618.43|10
1721806140000|2024-07-24 07:29:00|17698.17|17618.17|17698.44|17618.44|17698.87|17618.87|17698.17|17618.17|10
1721806150000|2024-07-24 07:29:10|17698.24|17618.24|17697.93|17617.93|17698.39|17618.39|17697.93|17617.93|7
1721806160000|2024-07-24 07:29:20|17697.78|17617.78|17699.38|17619.38|17699.38|17619.38|17697.78|17617.78|9
1721806170000|2024-07-24 07:29:30|17699.62|17619.62|17700.25|17620.25|17700.25|17620.25|17699.62|17619.62|8
1721806180000|2024-07-24 07:29:40|17700.51|17620.51|17702.28|17622.28|17702.28|17622.28|17700.51|17620.51|10
1721806190000|2024-07-24 07:29:50|17702.59|17622.59|17701.9|17621.9|17703.28|17623.28|17701.9|17621.9|9
1721806200000|2024-07-24 07:30:00|17701.69|17621.69|17701.56|17621.56|17701.91|17621.91|17701.48|17621.48|10
1721806210000|2024-07-24 07:30:10|17701.48|17621.48|17701.28|17621.28|17701.68|17621.68|17700.74|17620.74|10
1721806220000|2024-07-24 07:30:20|17701.51|17621.51|17702.03|17622.03|17702.03|17622.03|17700.57|17620.57|9
1721806230000|2024-07-24 07:30:30|17702.05|17622.05|17703.93|17623.93|17704|17624|17701.84|17621.84|10
1721806240000|2024-07-24 07:30:40|17704.13|17624.13|17705.43|17625.43|17705.48|17625.48|17704.13|17624.13|9
1721806250000|2024-07-24 07:30:50|17705.27|17625.27|17702.89|17622.89|17705.41|17625.41|17702.89|17622.89|10
1721806260000|2024-07-24 07:31:00|17702.44|17622.44|17700.14|17620.14|17702.44|17622.44|17700.12|17620.12|10
1721806270000|2024-07-24 07:31:10|17700.37|17620.37|17699.04|17619.04|17700.6|17620.6|17699.04|17619.04|9
1721806280000|2024-07-24 07:31:20|17699.07|17619.07|17699.49|17619.49|17699.53|17619.53|17699.07|17619.07|9
1721806290000|2024-07-24 07:31:30|17699.59|17619.59|17697.35|17617.35|17699.59|17619.59|17697.35|17617.35|9
1721806300000|2024-07-24 07:31:40|17697.26|17617.26|17698.29|17618.29|17698.29|17618.29|17697.26|17617.26|10
1721806310000|2024-07-24 07:31:50|17698.3|17618.3|17697.66|17617.66|17698.39|17618.39|17697.66|17617.66|10
1721806320000|2024-07-24 07:32:00|17697.7|17617.7|17695.84|17615.84|17697.7|17617.7|17695.84|17615.84|10
1721806330000|2024-07-24 07:32:10|17695.44|17615.44|17696.92|17616.92|17697.44|17617.44|17693.7|17613.7|10
1721806340000|2024-07-24 07:32:20|17696.52|17616.52|17693.04|17613.04|17696.52|17616.52|17693.04|17613.04|10
1721806350000|2024-07-24 07:32:30|17692.95|17612.95|17691.29|17611.29|17692.95|17612.95|17691.29|17611.29|10
1721806360000|2024-07-24 07:32:40|17691.23|17611.23|17690.48|17610.48|17691.25|17611.25|17690.44|17610.44|10
1721806370000|2024-07-24 07:32:50|17690.52|17610.52|17688.6|17608.6|17690.52|17610.52|17688.6|17608.6|9
1721806380000|2024-07-24 07:33:00|17689.6|17609.6|17689.11|17609.11|17689.6|17609.6|17689.11|17609.11|8
1721806390000|2024-07-24 07:33:10|17689.22|17609.22|17686.2|17606.2|17689.22|17609.22|17686.2|17606.2|10
1721806400000|2024-07-24 07:33:20|17686.08|17606.08|17688.32|17608.32|17688.32|17608.32|17686.03|17606.03|10
1721806410000|2024-07-24 07:33:30|17688.44|17608.44|17686.09|17606.09|17688.44|17608.44|17685.87|17605.87|10
1721806420000|2024-07-24 07:33:40|17686.14|17606.14|17686.09|17606.09|17686.22|17606.22|17685.87|17605.87|9
1721806430000|2024-07-24 07:33:50|17686.18|17606.18|17687.02|17607.02|17687.02|17607.02|17686.18|17606.18|10
1721806440000|2024-07-24 07:34:00|17687.46|17607.46|17687.29|17607.29|17687.9|17607.9|17687.16|17607.16|10
1721806450000|2024-07-24 07:34:10|17687.46|17607.46|17686.21|17606.21|17687.51|17607.51|17686.03|17606.03|10
1721806460000|2024-07-24 07:34:20|17686.36|17606.36|17685.74|17605.74|17686.36|17606.36|17685.6|17605.6|10
1721806470000|2024-07-24 07:34:30|17685.91|17605.91|17685.44|17605.44|17686.02|17606.02|17685.44|17605.44|10
1721806480000|2024-07-24 07:34:40|17685.34|17605.34|17685.78|17605.78|17685.78|17605.78|17685|17605|10
1721806490000|2024-07-24 07:34:50|17685.85|17605.85|17686.12|17606.12|17686.22|17606.22|17685.84|17605.84|9
1721806500000|2024-07-24 07:35:00|17686.14|17606.14|17687.58|17607.58|17687.58|17607.58|17686.14|17606.14|10
1721806510000|2024-07-24 07:35:10|17687.98|17607.98|17689.16|17609.16|17689.16|17609.16|17687.98|17607.98|10
1721806520000|2024-07-24 07:35:20|17689.48|17609.48|17690.19|17610.19|17690.26|17610.26|17689.48|17609.48|10
1721806530000|2024-07-24 07:35:30|17690.17|17610.17|17690.31|17610.31|17690.31|17610.31|17689.83|17609.83|10
1721806540000|2024-07-24 07:35:40|17691.52|17611.52|17694.17|17614.17|17694.17|17614.17|17691.52|17611.52|9
1721806550000|2024-07-24 07:35:50|17694.26|17614.26|17694.64|17614.64|17694.64|17614.64|17693.52|17613.52|10
1721806560000|2024-07-24 07:36:00|17694.65|17614.65|17695.57|17615.57|17695.57|17615.57|17694.34|17614.34|10
1721806570000|2024-07-24 07:36:10|17696.47|17616.47|17698.72|17618.72|17699.25|17619.25|17696.47|17616.47|10
1721806580000|2024-07-24 07:36:20|17698.65|17618.65|17699.66|17619.66|17699.83|17619.83|17698.65|17618.65|10
1721806590000|2024-07-24 07:36:30|17699.5|17619.5|17699.41|17619.41|17699.5|17619.5|17699.07|17619.07|10
1721806600000|2024-07-24 07:36:40|17699.46|17619.46|17699.78|17619.78|17700.44|17620.44|17699.46|17619.46|10
1721806610000|2024-07-24 07:36:50|17699.82|17619.82|17699.48|17619.48|17700.03|17620.03|17699.4|17619.4|9
1721806620000|2024-07-24 07:37:00|17699.5|17619.5|17700.16|17620.16|17700.21|17620.21|17699.37|17619.37|8
1721806630000|2024-07-24 07:37:10|17700.15|17620.15|17697.94|17617.94|17700.17|17620.17|17697.94|17617.94|9
1721806640000|2024-07-24 07:37:20|17697.85|17617.85|17698.41|17618.41|17698.9|17618.9|17697.85|17617.85|10
1721806650000|2024-07-24 07:37:30|17698.6|17618.6|17698.01|17618.01|17698.69|17618.69|17698.01|17618.01|8
1721806660000|2024-07-24 07:37:40|17697.9|17617.9|17697.25|17617.25|17697.9|17617.9|17697.25|17617.25|10
1721806670000|2024-07-24 07:37:50|17697.34|17617.34|17697.43|17617.43|17697.43|17617.43|17697.19|17617.19|10
1721806680000|2024-07-24 07:38:00|17697.6|17617.6|17694.36|17614.36|17697.8|17617.8|17694.36|17614.36|10
1721806690000|2024-07-24 07:38:10|17693.52|17613.52|17692.24|17612.24|17693.52|17613.52|17692.24|17612.24|10
1721806700000|2024-07-24 07:38:20|17692.07|17612.07|17692.82|17612.82|17692.89|17612.89|17691.84|17611.84|9
1721806710000|2024-07-24 07:38:30|17692.54|17612.54|17693.39|17613.39|17693.78|17613.78|17692.54|17612.54|10
1721806720000|2024-07-24 07:38:40|17693.35|17613.35|17692.56|17612.56|17693.35|17613.35|17692.39|17612.39|10
1721806730000|2024-07-24 07:38:50|17692.54|17612.54|17688.65|17608.65|17692.54|17612.54|17688.65|17608.65|10
1721806740000|2024-07-24 07:39:00|17689.68|17609.68|17692.94|17612.94|17693.07|17613.07|17689.68|17609.68|10
1721806750000|2024-07-24 07:39:10|17693.27|17613.27|17694.94|17614.94|17694.94|17614.94|17693.23|17613.23|10
1721806760000|2024-07-24 07:39:20|17695.07|17615.07|17694.27|17614.27|17695.11|17615.11|17694.27|17614.27|9
1721806770000|2024-07-24 07:39:30|17694.22|17614.22|17694.35|17614.35|17694.65|17614.65|17694.1|17614.1|10
1721806780000|2024-07-24 07:39:40|17694.39|17614.39|17695.54|17615.54|17695.54|17615.54|17694.39|17614.39|10
1721806790000|2024-07-24 07:39:50|17695.91|17615.91|17695.84|17615.84|17696.3|17616.3|17695.82|17615.82|10
1721806800000|2024-07-24 07:40:00|17695.82|17615.82|17695.6|17615.6|17695.82|17615.82|17695.56|17615.56|10
1721806810000|2024-07-24 07:40:10|17696.09|17616.09|17696.11|17616.11|17696.18|17616.18|17695.73|17615.73|9
1721806820000|2024-07-24 07:40:20|17697.28|17617.28|17699.06|17619.06|17699.06|17619.06|17697.01|17617.01|10
1721806830000|2024-07-24 07:40:30|17699.01|17619.01|17699.53|17619.53|17699.65|17619.65|17699.01|17619.01|10
1721806840000|2024-07-24 07:40:40|17699.34|17619.34|17699.8|17619.8|17699.8|17619.8|17698.39|17618.39|9
1721806850000|2024-07-24 07:40:50|17699.76|17619.76|17699.66|17619.66|17699.95|17619.95|17699.37|17619.37|10
1721806860000|2024-07-24 07:41:00|17699.62|17619.62|17700.92|17620.92|17700.92|17620.92|17699.52|17619.52|10
1721806870000|2024-07-24 07:41:10|17701.84|17621.84|17703.31|17623.31|17703.34|17623.34|17701.84|17621.84|10
1721806880000|2024-07-24 07:41:20|17703.11|17623.11|17703.94|17623.94|17704.38|17624.38|17703.11|17623.11|9
1721806890000|2024-07-24 07:41:30|17704.13|17624.13|17705.73|17625.73|17705.73|17625.73|17703.96|17623.96|10
1721806900000|2024-07-24 07:41:40|17705.77|17625.77|17706.35|17626.35|17706.35|17626.35|17705.68|17625.68|9
1721806910000|2024-07-24 07:41:50|17706.32|17626.32|17704.86|17624.86|17706.32|17626.32|17704.86|17624.86|10
1721806920000|2024-07-24 07:42:00|17704.92|17624.92|17703.38|17623.38|17704.92|17624.92|17702.89|17622.89|9
1721806930000|2024-07-24 07:42:10|17703.56|17623.56|17703.46|17623.46|17703.56|17623.56|17702.9|17622.9|10
1721806940000|2024-07-24 07:42:20|17703.54|17623.54|17704.37|17624.37|17704.58|17624.58|17703.45|17623.45|9
1721806950000|2024-07-24 07:42:30|17704.34|17624.34|17703.01|17623.01|17704.34|17624.34|17702.86|17622.86|10
1721806960000|2024-07-24 07:42:40|17703.06|17623.06|17703.2|17623.2|17703.79|17623.79|17703.03|17623.03|10
1721806970000|2024-07-24 07:42:50|17702.88|17622.88|17701.59|17621.59|17702.92|17622.92|17701.5|17621.5|10
1721806980000|2024-07-24 07:43:00|17701.52|17621.52|17703.67|17623.67|17703.67|17623.67|17701.29|17621.29|9
1721806990000|2024-07-24 07:43:10|17704.15|17624.15|17704.36|17624.36|17704.36|17624.36|17703.99|17623.99|10
1721807000000|2024-07-24 07:43:20|17704.26|17624.26|17705.09|17625.09|17705.14|17625.14|17704.26|17624.26|10
1721807010000|2024-07-24 07:43:30|17704.98|17624.98|17704.6|17624.6|17705.03|17625.03|17704.6|17624.6|10
1721807020000|2024-07-24 07:43:40|17704.52|17624.52|17701.52|17621.52|17704.52|17624.52|17701.44|17621.44|10
1721807030000|2024-07-24 07:43:50|17701.4|17621.4|17702.76|17622.76|17702.76|17622.76|17701.19|17621.19|10
1721807040000|2024-07-24 07:44:00|17702.75|17622.75|17703.23|17623.23|17703.23|17623.23|17702.62|17622.62|10
1721807050000|2024-07-24 07:44:10|17703.27|17623.27|17701.83|17621.83|17703.27|17623.27|17701.55|17621.55|10
1721807060000|2024-07-24 07:44:20|17701.71|17621.71|17706.45|17626.45|17706.45|17626.45|17701.58|17621.58|9
1721807070000|2024-07-24 07:44:30|17706.85|17626.85|17709.87|17629.87|17709.87|17629.87|17706.85|17626.85|10
1721807080000|2024-07-24 07:44:40|17709.8|17629.8|17709.84|17629.84|17710.74|17630.74|17709.8|17629.8|10
1721807090000|2024-07-24 07:44:50|17709.76|17629.76|17708.92|17628.92|17709.76|17629.76|17708.92|17628.92|10
1721807100000|2024-07-24 07:45:00|17709.21|17629.21|17708.82|17628.82|17709.4|17629.4|17708.75|17628.75|9
1721807110000|2024-07-24 07:45:10|17708.77|17628.77|17710.61|17630.61|17710.61|17630.61|17708.36|17628.36|10
1721807120000|2024-07-24 07:45:20|17710.78|17630.78|17711.56|17631.56|17711.83|17631.83|17710.78|17630.78|9
1721807130000|2024-07-24 07:45:30|17711.7|17631.7|17711.42|17631.42|17711.86|17631.86|17711.42|17631.42|10
1721807140000|2024-07-24 07:45:40|17711.41|17631.41|17711.91|17631.91|17712.33|17632.33|17711.41|17631.41|10
1721807150000|2024-07-24 07:45:50|17711.77|17631.77|17712.47|17632.47|17712.5|17632.5|17711.64|17631.64|8
1721807160000|2024-07-24 07:46:00|17712.06|17632.06|17712.39|17632.39|17712.43|17632.43|17712.06|17632.06|9
1721807170000|2024-07-24 07:46:10|17712.33|17632.33|17711.98|17631.98|17712.35|17632.35|17711.87|17631.87|10
1721807180000|2024-07-24 07:46:20|17712|17632|17709.72|17629.72|17712|17632|17709.72|17629.72|10
1721807190000|2024-07-24 07:46:30|17709.75|17629.75|17707.13|17627.13|17709.75|17629.75|17707.13|17627.13|10
1721807200000|2024-07-24 07:46:40|17707.6|17627.6|17706.69|17626.69|17707.6|17627.6|17706.69|17626.69|10
1721807210000|2024-07-24 07:46:50|17706.73|17626.73|17707.9|17627.9|17707.9|17627.9|17706.25|17626.25|10
1721807220000|2024-07-24 07:47:00|17708.16|17628.16|17708.44|17628.44|17708.71|17628.71|17708.16|17628.16|9
1721807230000|2024-07-24 07:47:10|17708.37|17628.37|17708.79|17628.79|17708.79|17628.79|17708.19|17628.19|8
1721807240000|2024-07-24 07:47:20|17708.68|17628.68|17708.89|17628.89|17709|17629|17708.68|17628.68|10
1721807250000|2024-07-24 07:47:30|17708.87|17628.87|17708.58|17628.58|17708.91|17628.91|17708.46|17628.46|8
1721807260000|2024-07-24 07:47:40|17708.64|17628.64|17707.43|17627.43|17708.64|17628.64|17707.43|17627.43|10
1721807270000|2024-07-24 07:47:50|17707.37|17627.37|17706.57|17626.57|17707.37|17627.37|17706.42|17626.42|10
1721807280000|2024-07-24 07:48:00|17706.65|17626.65|17707.68|17627.68|17708.03|17628.03|17706.65|17626.65|10
1721807290000|2024-07-24 07:48:10|17707.65|17627.65|17707.24|17627.24|17708.65|17628.65|17707.24|17627.24|9
1721807300000|2024-07-24 07:48:20|17707.73|17627.73|17707.68|17627.68|17707.73|17627.73|17707.24|17627.24|9
1721807310000|2024-07-24 07:48:30|17707.64|17627.64|17707.46|17627.46|17707.64|17627.64|17707.16|17627.16|10
1721807320000|2024-07-24 07:48:40|17707.5|17627.5|17706.41|17626.41|17707.5|17627.5|17706.35|17626.35|10
1721807330000|2024-07-24 07:48:50|17706.4|17626.4|17706.46|17626.46|17706.87|17626.87|17706.4|17626.4|9
1721807340000|2024-07-24 07:49:00|17706.47|17626.47|17707.83|17627.83|17707.83|17627.83|17706.44|17626.44|10
1721807350000|2024-07-24 07:49:10|17708.31|17628.31|17708.32|17628.32|17708.33|17628.33|17707.96|17627.96|8
1721807360000|2024-07-24 07:49:20|17708.04|17628.04|17707.94|17627.94|17708.13|17628.13|17707.72|17627.72|10
1721807370000|2024-07-24 07:49:30|17708.1|17628.1|17708.04|17628.04|17708.16|17628.16|17708.04|17628.04|10
1721807380000|2024-07-24 07:49:40|17708.05|17628.05|17707.55|17627.55|17708.09|17628.09|17707.55|17627.55|9
1721807390000|2024-07-24 07:49:50|17707.54|17627.54|17707.36|17627.36|17707.66|17627.66|17707.36|17627.36|10
1721807400000|2024-07-24 07:50:00|17706.87|17626.87|17707.14|17627.14|17707.18|17627.18|17706.76|17626.76|9
1721807410000|2024-07-24 07:50:10|17707.13|17627.13|17705.69|17625.69|17707.14|17627.14|17705.69|17625.69|9
1721807420000|2024-07-24 07:50:20|17705.47|17625.47|17703.74|17623.74|17705.47|17625.47|17703.58|17623.58|10
1721807430000|2024-07-24 07:50:30|17703.64|17623.64|17700.71|17620.71|17703.64|17623.64|17700.71|17620.71|10
1721807440000|2024-07-24 07:50:40|17698.86|17618.86|17698.79|17618.79|17700.05|17620.05|17698.79|17618.79|10
1721807450000|2024-07-24 07:50:50|17699.17|17619.17|17700.33|17620.33|17700.35|17620.35|17699.17|17619.17|10
1721807460000|2024-07-24 07:51:00|17700.39|17620.39|17701.52|17621.52|17701.57|17621.57|17700.39|17620.39|10
1721807470000|2024-07-24 07:51:10|17701.54|17621.54|17702.68|17622.68|17702.83|17622.83|17701.54|17621.54|9
1721807480000|2024-07-24 07:51:20|17702.78|17622.78|17701.33|17621.33|17702.85|17622.85|17700.94|17620.94|10
1721807490000|2024-07-24 07:51:30|17701.36|17621.36|17701.55|17621.55|17701.55|17621.55|17700.93|17620.93|8
1721807500000|2024-07-24 07:51:40|17701.69|17621.69|17701.17|17621.17|17702.29|17622.29|17701.17|17621.17|10
1721807510000|2024-07-24 07:51:50|17700.78|17620.78|17700.07|17620.07|17700.78|17620.78|17700.07|17620.07|9
1721807520000|2024-07-24 07:52:00|17699.97|17619.97|17699.53|17619.53|17700.04|17620.04|17699.53|17619.53|7
1721807530000|2024-07-24 07:52:10|17699.92|17619.92|17699.94|17619.94|17699.95|17619.95|17699.75|17619.75|10
1721807540000|2024-07-24 07:52:20|17699.95|17619.95|17705.21|17625.21|17705.23|17625.23|17699.95|17619.95|10
1721807550000|2024-07-24 07:52:30|17705.16|17625.16|17705.67|17625.67|17705.67|17625.67|17705.16|17625.16|10
1721807560000|2024-07-24 07:52:40|17705.72|17625.72|17706.74|17626.74|17706.9|17626.9|17705.72|17625.72|9
1721807570000|2024-07-24 07:52:50|17706.78|17626.78|17705.77|17625.77|17706.78|17626.78|17705.77|17625.77|10
1721807580000|2024-07-24 07:53:00|17705.81|17625.81|17706.24|17626.24|17706.3|17626.3|17705.76|17625.76|10
1721807590000|2024-07-24 07:53:10|17706.64|17626.64|17706.06|17626.06|17707.26|17627.26|17706.06|17626.06|10
1721807600000|2024-07-24 07:53:20|17705.99|17625.99|17704.39|17624.39|17705.99|17625.99|17704.27|17624.27|9
1721807610000|2024-07-24 07:53:30|17704.48|17624.48|17703.87|17623.87|17704.48|17624.48|17703.87|17623.87|8
1721807620000|2024-07-24 07:53:40|17703.9|17623.9|17706.1|17626.1|17706.1|17626.1|17703.87|17623.87|10
1721807630000|2024-07-24 07:53:50|17706.18|17626.18|17705.87|17625.87|17706.21|17626.21|17705.86|17625.86|10
1721807640000|2024-07-24 07:54:00|17705.89|17625.89|17706.13|17626.13|17706.62|17626.62|17705.89|17625.89|10
1721807650000|2024-07-24 07:54:10|17705.88|17625.88|17706.06|17626.06|17706.09|17626.09|17705.88|17625.88|9
1721807660000|2024-07-24 07:54:20|17706.02|17626.02|17704.86|17624.86|17706.23|17626.23|17704.76|17624.76|9
1721807670000|2024-07-24 07:54:30|17704.84|17624.84|17704.97|17624.97|17705.05|17625.05|17704.84|17624.84|9
1721807680000|2024-07-24 07:54:40|17704.98|17624.98|17705.02|17625.02|17705.18|17625.18|17704.98|17624.98|6
1721807690000|2024-07-24 07:54:50|17705.08|17625.08|17705.44|17625.44|17705.84|17625.84|17705.08|17625.08|10
1721807700000|2024-07-24 07:55:00|17705.43|17625.43|17705.72|17625.72|17706.26|17626.26|17705.21|17625.21|10
1721807710000|2024-07-24 07:55:10|17705.7|17625.7|17706.42|17626.42|17706.46|17626.46|17705.22|17625.22|9
1721807720000|2024-07-24 07:55:20|17706.43|17626.43|17706.4|17626.4|17706.44|17626.44|17705.84|17625.84|10
1721807730000|2024-07-24 07:55:30|17707.17|17627.17|17705.98|17625.98|17707.49|17627.49|17705.98|17625.98|10
1721807740000|2024-07-24 07:55:40|17705.97|17625.97|17703.9|17623.9|17705.97|17625.97|17703.9|17623.9|8
1721807750000|2024-07-24 07:55:50|17703.83|17623.83|17702.01|17622.01|17703.83|17623.83|17702.01|17622.01|10
1721807760000|2024-07-24 07:56:00|17702.19|17622.19|17703.23|17623.23|17703.36|17623.36|17702.19|17622.19|10
1721807770000|2024-07-24 07:56:10|17703.5|17623.5|17703.39|17623.39|17703.73|17623.73|17703.38|17623.38|9
1721807780000|2024-07-24 07:56:20|17703.45|17623.45|17703.8|17623.8|17703.93|17623.93|17703.43|17623.43|10
1721807790000|2024-07-24 07:56:30|17703.83|17623.83|17705.13|17625.13|17705.13|17625.13|17703.79|17623.79|10
1721807800000|2024-07-24 07:56:40|17704.23|17624.23|17706.52|17626.52|17706.52|17626.52|17704.23|17624.23|10
1721807810000|2024-07-24 07:56:50|17706.45|17626.45|17706.27|17626.27|17706.45|17626.45|17706.01|17626.01|9
1721807820000|2024-07-24 07:57:00|17706.4|17626.4|17706.94|17626.94|17707.06|17627.06|17706.4|17626.4|9
1721807830000|2024-07-24 07:57:10|17706.88|17626.88|17707.7|17627.7|17707.7|17627.7|17706.86|17626.86|10
1721807840000|2024-07-24 07:57:20|17707.66|17627.66|17708.21|17628.21|17708.21|17628.21|17707.62|17627.62|10
1721807850000|2024-07-24 07:57:30|17708.23|17628.23|17708.74|17628.74|17708.74|17628.74|17708.23|17628.23|9
1721807860000|2024-07-24 07:57:40|17708.75|17628.75|17705.71|17625.71|17708.75|17628.75|17705.71|17625.71|10
1721807870000|2024-07-24 07:57:50|17705.75|17625.75|17705.71|17625.71|17705.75|17625.75|17705.2|17625.2|7
1721807880000|2024-07-24 07:58:00|17705.45|17625.45|17707.56|17627.56|17707.64|17627.64|17705.13|17625.13|10
1721807890000|2024-07-24 07:58:10|17707.41|17627.41|17706.29|17626.29|17707.41|17627.41|17705.91|17625.91|10
1721807900000|2024-07-24 07:58:20|17706.34|17626.34|17707.36|17627.36|17707.78|17627.78|17706.34|17626.34|10
1721807910000|2024-07-24 07:58:30|17707.42|17627.42|17710.88|17630.88|17710.88|17630.88|17707.42|17627.42|10
1721807920000|2024-07-24 07:58:40|17710.37|17630.37|17710.75|17630.75|17710.95|17630.95|17710.37|17630.37|10
1721807930000|2024-07-24 07:58:50|17710.73|17630.73|17711.28|17631.28|17711.35|17631.35|17710.73|17630.73|10
1721807940000|2024-07-24 07:59:00|17711.14|17631.14|17713.49|17633.49|17713.51|17633.51|17711.14|17631.14|10
1721807950000|2024-07-24 07:59:10|17713.46|17633.46|17713.25|17633.25|17713.46|17633.46|17713|17633|10
1721807960000|2024-07-24 07:59:20|17713.35|17633.35|17713.61|17633.61|17713.76|17633.76|17713.19|17633.19|10
1721807970000|2024-07-24 07:59:30|17713.57|17633.57|17715.51|17635.51|17715.51|17635.51|17713.37|17633.37|10
1721807980000|2024-07-24 07:59:40|17715.58|17635.58|17715.11|17635.11|17715.7|17635.7|17714.3|17634.3|10
1721807990000|2024-07-24 07:59:50|17714.87|17634.87|17716.26|17636.26|17716.26|17636.26|17714.87|17634.87|9
1721808000000|2024-07-24 08:00:00|17716.4|17636.4|17715.57|17635.57|17716.4|17636.4|17715.45|17635.45|9
1721808010000|2024-07-24 08:00:10|17715.37|17635.37|17715.82|17635.82|17715.82|17635.82|17714.65|17634.65|10
1721808020000|2024-07-24 08:00:20|17715.94|17635.94|17716.59|17636.59|17716.59|17636.59|17715.75|17635.75|10
1721808030000|2024-07-24 08:00:30|17717.87|17637.87|17717.62|17637.62|17717.87|17637.87|17717.25|17637.25|10
1721808040000|2024-07-24 08:00:40|17718.3|17638.3|17721.32|17641.32|17721.48|17641.48|17718.26|17638.26|10
1721808050000|2024-07-24 08:00:50|17720.47|17640.47|17720.88|17640.88|17720.89|17640.89|17719.79|17639.79|10
1721808060000|2024-07-24 08:01:00|17720.73|17640.73|17719.81|17639.81|17720.8|17640.8|17719.81|17639.81|10
1721808070000|2024-07-24 08:01:10|17720.13|17640.13|17721.3|17641.3|17721.38|17641.38|17720.13|17640.13|9
1721808080000|2024-07-24 08:01:20|17721.2|17641.2|17723.25|17643.25|17723.25|17643.25|17721.19|17641.19|9
1721808090000|2024-07-24 08:01:30|17723.92|17643.92|17724.96|17644.96|17725.45|17645.45|17723.92|17643.92|10
1721808100000|2024-07-24 08:01:40|17724.97|17644.97|17724.4|17644.4|17725.49|17645.49|17724.4|17644.4|9
1721808110000|2024-07-24 08:01:50|17724.47|17644.47|17721.91|17641.91|17724.47|17644.47|17721.85|17641.85|10
1721808120000|2024-07-24 08:02:00|17721.81|17641.81|17718.45|17638.45|17721.81|17641.81|17718.45|17638.45|9
1721808130000|2024-07-24 08:02:10|17718.31|17638.31|17714.28|17634.28|17718.31|17638.31|17714.28|17634.28|10
1721808140000|2024-07-24 08:02:20|17714.2|17634.2|17713.1|17633.1|17714.2|17634.2|17712.69|17632.69|10
1721808150000|2024-07-24 08:02:30|17712.8|17632.8|17708.34|17628.34|17712.8|17632.8|17708.13|17628.13|9
1721808160000|2024-07-24 08:02:40|17709.15|17629.15|17709.24|17629.24|17709.49|17629.49|17709.15|17629.15|9
1721808170000|2024-07-24 08:02:50|17708.99|17628.99|17710.57|17630.57|17710.57|17630.57|17708.95|17628.95|10
1721808180000|2024-07-24 08:03:00|17711.16|17631.16|17710.6|17630.6|17711.66|17631.66|17710.6|17630.6|9
1721808190000|2024-07-24 08:03:10|17709.68|17629.68|17703.6|17623.6|17709.68|17629.68|17703.57|17623.57|10
1721808200000|2024-07-24 08:03:20|17703.61|17623.61|17702.76|17622.76|17703.62|17623.62|17702.7|17622.7|10
1721808210000|2024-07-24 08:03:30|17702.75|17622.75|17701.3|17621.3|17702.88|17622.88|17701.3|17621.3|10
1721808220000|2024-07-24 08:03:40|17700.57|17620.57|17699.28|17619.28|17700.57|17620.57|17698.83|17618.83|10
1721808230000|2024-07-24 08:03:50|17699.43|17619.43|17700.46|17620.46|17700.46|17620.46|17699.43|17619.43|10
1721808240000|2024-07-24 08:04:00|17700.33|17620.33|17700.71|17620.71|17700.82|17620.82|17700.33|17620.33|9
1721808250000|2024-07-24 08:04:10|17700.7|17620.7|17698.91|17618.91|17700.7|17620.7|17698.89|17618.89|8
1721808260000|2024-07-24 08:04:20|17699|17619|17698.52|17618.52|17699.14|17619.14|17698.52|17618.52|9
1721808270000|2024-07-24 08:04:30|17698.53|17618.53|17698.66|17618.66|17698.66|17618.66|17698.53|17618.53|10
1721808280000|2024-07-24 08:04:40|17698.86|17618.86|17698.66|17618.66|17698.87|17618.87|17698.66|17618.66|8
1721808290000|2024-07-24 08:04:50|17698.53|17618.53|17696.46|17616.46|17698.53|17618.53|17696.46|17616.46|10
1721808300000|2024-07-24 08:05:00|17696.44|17616.44|17697.33|17617.33|17697.33|17617.33|17696.23|17616.23|9
1721808310000|2024-07-24 08:05:10|17697.27|17617.27|17698.12|17618.12|17698.12|17618.12|17697.27|17617.27|9
1721808320000|2024-07-24 08:05:20|17698.49|17618.49|17698.74|17618.74|17698.91|17618.91|17698.45|17618.45|10
1721808330000|2024-07-24 08:05:30|17698.79|17618.79|17698.29|17618.29|17698.85|17618.85|17698.29|17618.29|10
1721808340000|2024-07-24 08:05:40|17698.21|17618.21|17698.72|17618.72|17699.64|17619.64|17698.11|17618.11|10
1721808350000|2024-07-24 08:05:50|17698.56|17618.56|17700.24|17620.24|17700.24|17620.24|17698.2|17618.2|9
1721808360000|2024-07-24 08:06:00|17699.98|17619.98|17701.54|17621.54|17701.54|17621.54|17699.98|17619.98|10
1721808370000|2024-07-24 08:06:10|17701.48|17621.48|17701.53|17621.53|17701.53|17621.53|17700.17|17620.17|10
1721808380000|2024-07-24 08:06:20|17702.68|17622.68|17706.2|17626.2|17706.52|17626.52|17702.68|17622.68|10
1721808390000|2024-07-24 08:06:30|17706.06|17626.06|17706.02|17626.02|17706.27|17626.27|17705.97|17625.97|9
1721808400000|2024-07-24 08:06:40|17706.01|17626.01|17709.84|17629.84|17709.84|17629.84|17705.9|17625.9|10
1721808410000|2024-07-24 08:06:50|17709.82|17629.82|17709.83|17629.83|17709.83|17629.83|17708.85|17628.85|9
1721808420000|2024-07-24 08:07:00|17711.11|17631.11|17716|17636|17716.02|17636.02|17711.11|17631.11|10
1721808430000|2024-07-24 08:07:10|17716.03|17636.03|17717.39|17637.39|17717.5|17637.5|17716.03|17636.03|10
1721808440000|2024-07-24 08:07:20|17717.47|17637.47|17717.32|17637.32|17717.91|17637.91|17717.18|17637.18|9
1721808450000|2024-07-24 08:07:30|17717.19|17637.19|17717.95|17637.95|17718.2|17638.2|17717.19|17637.19|10
1721808460000|2024-07-24 08:07:40|17717.93|17637.93|17722.07|17642.07|17722.07|17642.07|17717.9|17637.9|10
1721808470000|2024-07-24 08:07:50|17725.84|17645.84|17726.41|17646.41|17726.41|17646.41|17725.32|17645.32|9
1721808480000|2024-07-24 08:08:00|17726.66|17646.66|17726.68|17646.68|17726.74|17646.74|17726.07|17646.07|10
1721808490000|2024-07-24 08:08:10|17726.69|17646.69|17728.41|17648.41|17728.41|17648.41|17726.57|17646.57|10
1721808500000|2024-07-24 08:08:20|17728.88|17648.88|17729.36|17649.36|17729.58|17649.58|17728.74|17648.74|10
1721808510000|2024-07-24 08:08:30|17729.44|17649.44|17733.4|17653.4|17733.4|17653.4|17729.27|17649.27|10
1721808520000|2024-07-24 08:08:40|17733.67|17653.67|17738.44|17658.44|17738.44|17658.44|17733.52|17653.52|10
1721808530000|2024-07-24 08:08:50|17738.32|17658.32|17740.37|17660.37|17740.37|17660.37|17738.32|17658.32|9
1721808540000|2024-07-24 08:09:00|17741.14|17661.14|17742.78|17662.78|17743.15|17663.15|17741.14|17661.14|10
1721808550000|2024-07-24 08:09:10|17743.54|17663.54|17748.35|17668.35|17748.35|17668.35|17741.7|17661.7|10
1721808560000|2024-07-24 08:09:20|17748.25|17668.25|17753.59|17673.59|17753.75|17673.75|17748.25|17668.25|10
1721808570000|2024-07-24 08:09:30|17753.98|17673.98|17756.58|17676.58|17756.58|17676.58|17753.98|17673.98|10
1721808580000|2024-07-24 08:09:40|17756.61|17676.61|17760.16|17680.16|17760.27|17680.27|17756.61|17676.61|10
1721808590000|2024-07-24 08:09:50|17760.26|17680.26|17762.15|17682.15|17762.18|17682.18|17760.26|17680.26|10
1721808600000|2024-07-24 08:10:00|17761.56|17681.56|17763.8|17683.8|17764.51|17684.51|17761.53|17681.53|10
1721808610000|2024-07-24 08:10:10|17764.85|17684.85|17769.52|17689.52|17769.52|17689.52|17764.85|17684.85|10
1721808620000|2024-07-24 08:10:20|17770.74|17690.74|17777.21|17697.21|17777.47|17697.47|17770.74|17690.74|10
1721808630000|2024-07-24 08:10:30|17776.6|17696.6|17777.48|17697.48|17777.48|17697.48|17775.06|17695.06|10
1721808640000|2024-07-24 08:10:40|17777.9|17697.9|17778.46|17698.46|17779.15|17699.15|17777.9|17697.9|10
1721808650000|2024-07-24 08:10:50|17778.26|17698.26|17777.48|17697.48|17778.26|17698.26|17777.47|17697.47|9
1721808660000|2024-07-24 08:11:00|17777.44|17697.44|17776.96|17696.96|17777.94|17697.94|17776.78|17696.78|10
1721808670000|2024-07-24 08:11:10|17776.93|17696.93|17776.75|17696.75|17777.12|17697.12|17776.68|17696.68|10
1721808680000|2024-07-24 08:11:20|17777.38|17697.38|17797.98|17717.98|17797.98|17717.98|17777.31|17697.31|10
1721808690000|2024-07-24 08:11:30|17799.01|17719.01|17794.15|17714.15|17800.55|17720.55|17793.69|17713.69|10
1721808700000|2024-07-24 08:11:40|17795.62|17715.62|17795.65|17715.65|17796.5|17716.5|17794.32|17714.32|10
1721808710000|2024-07-24 08:11:50|17794.34|17714.34|17794.5|17714.5|17794.5|17714.5|17793.16|17713.16|10
1721808720000|2024-07-24 08:12:00|17794.72|17714.72|17792.67|17712.67|17794.72|17714.72|17792.33|17712.33|8
1721808730000|2024-07-24 08:12:10|17793.06|17713.06|17787.63|17707.63|17793.06|17713.06|17787.63|17707.63|10
1721808740000|2024-07-24 08:12:20|17787.94|17707.94|17787.33|17707.33|17787.94|17707.94|17786.33|17706.33|10
1721808750000|2024-07-24 08:12:30|17787.02|17707.02|17786.33|17706.33|17787.28|17707.28|17786.33|17706.33|10
1721808760000|2024-07-24 08:12:40|17786.35|17706.35|17785.86|17705.86|17787.08|17707.08|17785.86|17705.86|10
1721808770000|2024-07-24 08:12:50|17785.81|17705.81|17787.55|17707.55|17787.56|17707.56|17785.48|17705.48|10
1721808780000|2024-07-24 08:13:00|17787.37|17707.37|17787.58|17707.58|17787.75|17707.75|17786.95|17706.95|10
1721808790000|2024-07-24 08:13:10|17787.08|17707.08|17784.41|17704.41|17787.21|17707.21|17784.41|17704.41|10
1721808800000|2024-07-24 08:13:20|17784.71|17704.71|17782.68|17702.68|17784.71|17704.71|17782.68|17702.68|9
1721808810000|2024-07-24 08:13:30|17782.38|17702.38|17780.76|17700.76|17782.38|17702.38|17780.76|17700.76|9
1721808820000|2024-07-24 08:13:40|17780.6|17700.6|17782.14|17702.14|17782.18|17702.18|17780.6|17700.6|10
1721808830000|2024-07-24 08:13:50|17782.73|17702.73|17783.49|17703.49|17783.75|17703.75|17782.35|17702.35|8
1721808840000|2024-07-24 08:14:00|17783.56|17703.56|17786.47|17706.47|17786.47|17706.47|17783.56|17703.56|10
1721808850000|2024-07-24 08:14:10|17786.49|17706.49|17786.28|17706.28|17787.07|17707.07|17786.28|17706.28|10
1721808860000|2024-07-24 08:14:20|17785.92|17705.92|17784.3|17704.3|17785.92|17705.92|17783.95|17703.95|10
1721808870000|2024-07-24 08:14:30|17784.27|17704.27|17785.33|17705.33|17785.33|17705.33|17784.2|17704.2|10
1721808880000|2024-07-24 08:14:40|17785.38|17705.38|17785.34|17705.34|17785.7|17705.7|17784.54|17704.54|10
1721808890000|2024-07-24 08:14:50|17785.38|17705.38|17784.88|17704.88|17785.38|17705.38|17784.15|17704.15|9
1721808900000|2024-07-24 08:15:00|17784.87|17704.87|17782.8|17702.8|17784.87|17704.87|17782.62|17702.62|10
1721808910000|2024-07-24 08:15:10|17782.5|17702.5|17782.33|17702.33|17782.59|17702.59|17782.32|17702.32|10
1721808920000|2024-07-24 08:15:20|17782.57|17702.57|17782.92|17702.92|17783.47|17703.47|17782.57|17702.57|10
1721808930000|2024-07-24 08:15:30|17783.05|17703.05|17783.32|17703.32|17783.74|17703.74|17781.97|17701.97|10
1721808940000|2024-07-24 08:15:40|17783.25|17703.25|17784.81|17704.81|17784.81|17704.81|17783.15|17703.15|10
1721808950000|2024-07-24 08:15:50|17784.42|17704.42|17784.81|17704.81|17786.12|17706.12|17784.42|17704.42|9
1721808960000|2024-07-24 08:16:00|17786.23|17706.23|17785.57|17705.57|17787.13|17707.13|17785.57|17705.57|10
1721808970000|2024-07-24 08:16:10|17786.67|17706.67|17788.1|17708.1|17788.1|17708.1|17786.67|17706.67|10
1721808980000|2024-07-24 08:16:20|17788.33|17708.33|17789.5|17709.5|17790|17710|17788.33|17708.33|10
1721808990000|2024-07-24 08:16:30|17789.38|17709.38|17789.22|17709.22|17789.38|17709.38|17788.33|17708.33|10
1721809000000|2024-07-24 08:16:40|17789.11|17709.11|17789.7|17709.7|17789.7|17709.7|17789.11|17709.11|10
1721809010000|2024-07-24 08:16:50|17789.73|17709.73|17791.85|17711.85|17791.85|17711.85|17789.7|17709.7|10
1721809020000|2024-07-24 08:17:00|17791.62|17711.62|17793.52|17713.52|17793.52|17713.52|17791.59|17711.59|10
1721809030000|2024-07-24 08:17:10|17794.12|17714.12|17793.95|17713.95|17794.43|17714.43|17792.26|17712.26|10
1721809040000|2024-07-24 08:17:20|17794.03|17714.03|17794.34|17714.34|17794.35|17714.35|17793.2|17713.2|10
1721809050000|2024-07-24 08:17:30|17796.48|17716.48|17799.15|17719.15|17799.88|17719.88|17796.48|17716.48|10
1721809060000|2024-07-24 08:17:40|17799.5|17719.5|17805.54|17725.54|17805.54|17725.54|17799.5|17719.5|9
1721809070000|2024-07-24 08:17:50|17805.35|17725.35|17804.15|17724.15|17805.75|17725.75|17804.08|17724.08|9
1721809080000|2024-07-24 08:18:00|17803.98|17723.98|17803.06|17723.06|17804.44|17724.44|17803.06|17723.06|10
1721809090000|2024-07-24 08:18:10|17802.99|17722.99|17803.82|17723.82|17804.1|17724.1|17802.82|17722.82|10
1721809100000|2024-07-24 08:18:20|17804.31|17724.31|17805.31|17725.31|17805.31|17725.31|17804.31|17724.31|10
1721809110000|2024-07-24 08:18:30|17805.55|17725.55|17804.24|17724.24|17805.92|17725.92|17804.02|17724.02|10
1721809120000|2024-07-24 08:18:40|17803.95|17723.95|17800.53|17720.53|17803.95|17723.95|17800.53|17720.53|10
1721809130000|2024-07-24 08:18:50|17800.51|17720.51|17801.04|17721.04|17801.73|17721.73|17800.51|17720.51|9
1721809140000|2024-07-24 08:19:00|17801.41|17721.41|17803.78|17723.78|17803.78|17723.78|17801.41|17721.41|10
1721809150000|2024-07-24 08:19:10|17803.96|17723.96|17804.5|17724.5|17804.6|17724.6|17803.94|17723.94|9
1721809160000|2024-07-24 08:19:20|17804.72|17724.72|17805.82|17725.82|17805.85|17725.85|17804.72|17724.72|10
1721809170000|2024-07-24 08:19:30|17806.06|17726.06|17803.01|17723.01|17806.06|17726.06|17803.01|17723.01|9
1721809180000|2024-07-24 08:19:40|17802.88|17722.88|17802.24|17722.24|17803.06|17723.06|17802.19|17722.19|10
1721809190000|2024-07-24 08:19:50|17802.28|17722.28|17802.12|17722.12|17802.35|17722.35|17801.92|17721.92|7
1721809200000|2024-07-24 08:20:00|17801.96|17721.96|17802.46|17722.46|17802.77|17722.77|17801.78|17721.78|10
1721809210000|2024-07-24 08:20:10|17802.61|17722.61|17803.65|17723.65|17803.65|17723.65|17802.15|17722.15|10
1721809220000|2024-07-24 08:20:20|17803.7|17723.7|17803.95|17723.95|17804.09|17724.09|17803.7|17723.7|9
1721809230000|2024-07-24 08:20:30|17804.11|17724.11|17803.94|17723.94|17804.15|17724.15|17803.77|17723.77|10
1721809240000|2024-07-24 08:20:40|17804.04|17724.04|17804.29|17724.29|17805.55|17725.55|17804.04|17724.04|10
1721809250000|2024-07-24 08:20:50|17803.71|17723.71|17803.13|17723.13|17803.71|17723.71|17802.89|17722.89|10
1721809260000|2024-07-24 08:21:00|17802.8|17722.8|17803.83|17723.83|17803.83|17723.83|17802.2|17722.2|10
1721809270000|2024-07-24 08:21:10|17804.02|17724.02|17808.5|17728.5|17808.5|17728.5|17804.02|17724.02|10
1721809280000|2024-07-24 08:21:20|17809.42|17729.42|17808.95|17728.95|17809.42|17729.42|17808.53|17728.53|10
1721809290000|2024-07-24 08:21:30|17809.1|17729.1|17809.31|17729.31|17809.31|17729.31|17808.54|17728.54|10
1721809300000|2024-07-24 08:21:40|17809.28|17729.28|17809.71|17729.71|17809.71|17729.71|17809.28|17729.28|10
1721809310000|2024-07-24 08:21:50|17809.39|17729.39|17809.83|17729.83|17809.83|17729.83|17809.39|17729.39|10
1721809320000|2024-07-24 08:22:00|17809.8|17729.8|17808.56|17728.56|17809.8|17729.8|17808.56|17728.56|10
1721809330000|2024-07-24 08:22:10|17808.51|17728.51|17807.74|17727.74|17808.76|17728.76|17807.74|17727.74|10
1721809340000|2024-07-24 08:22:20|17807.63|17727.63|17805.11|17725.11|17807.63|17727.63|17805.11|17725.11|10
1721809350000|2024-07-24 08:22:30|17804.39|17724.39|17802.39|17722.39|17804.39|17724.39|17802.39|17722.39|9
1721809360000|2024-07-24 08:22:40|17801.44|17721.44|17798|17718|17801.44|17721.44|17798|17718|10
1721809370000|2024-07-24 08:22:50|17797.98|17717.98|17799.07|17719.07|17799.33|17719.33|17797.98|17717.98|10
1721809380000|2024-07-24 08:23:00|17799|17719|17795.7|17715.7|17799|17719|17795.7|17715.7|9
1721809390000|2024-07-24 08:23:10|17795.22|17715.22|17791.18|17711.18|17795.22|17715.22|17791.18|17711.18|10
1721809400000|2024-07-24 08:23:20|17791.12|17711.12|17789.98|17709.98|17791.12|17711.12|17789.68|17709.68|10
1721809410000|2024-07-24 08:23:30|17789.5|17709.5|17780.63|17700.63|17789.5|17709.5|17780.63|17700.63|10
1721809420000|2024-07-24 08:23:40|17780.27|17700.27|17777.58|17697.58|17781.19|17701.19|17777.58|17697.58|10
1721809430000|2024-07-24 08:23:50|17777.49|17697.49|17777.2|17697.2|17778.24|17698.24|17777.2|17697.2|10
1721809440000|2024-07-24 08:24:00|17777.05|17697.05|17776.9|17696.9|17777.08|17697.08|17776.69|17696.69|10
1721809450000|2024-07-24 08:24:10|17777.02|17697.02|17777.09|17697.09|17777.2|17697.2|17776.76|17696.76|9
1721809460000|2024-07-24 08:24:20|17776.97|17696.97|17774.94|17694.94|17776.97|17696.97|17774.94|17694.94|10
1721809470000|2024-07-24 08:24:30|17774.78|17694.78|17774.48|17694.48|17774.78|17694.78|17774.21|17694.21|10
1721809480000|2024-07-24 08:24:40|17774.29|17694.29|17774.23|17694.23|17774.67|17694.67|17774.23|17694.23|10
1721809490000|2024-07-24 08:24:50|17774.18|17694.18|17772.75|17692.75|17774.18|17694.18|17772.75|17692.75|9
1721809500000|2024-07-24 08:25:00|17772.76|17692.76|17773.08|17693.08|17773.75|17693.75|17772.73|17692.73|10
1721809510000|2024-07-24 08:25:10|17772.94|17692.94|17771.55|17691.55|17772.94|17692.94|17771.48|17691.48|9
1721809520000|2024-07-24 08:25:20|17771.83|17691.83|17772.27|17692.27|17772.54|17692.54|17771.69|17691.69|10
1721809530000|2024-07-24 08:25:30|17772.14|17692.14|17770.5|17690.5|17772.14|17692.14|17770.5|17690.5|9
1721809540000|2024-07-24 08:25:40|17770.47|17690.47|17770.46|17690.46|17770.47|17690.47|17769.32|17689.32|9
1721809550000|2024-07-24 08:25:50|17770.45|17690.45|17770.87|17690.87|17771.05|17691.05|17770.27|17690.27|9
1721809560000|2024-07-24 08:26:00|17770.64|17690.64|17770.43|17690.43|17770.64|17690.64|17769.97|17689.97|9
1721809570000|2024-07-24 08:26:10|17770.68|17690.68|17768.39|17688.39|17771.02|17691.02|17768.26|17688.26|10
1721809580000|2024-07-24 08:26:20|17768.6|17688.6|17768.41|17688.41|17768.68|17688.68|17768.41|17688.41|10
1721809590000|2024-07-24 08:26:30|17768.47|17688.47|17768.31|17688.31|17768.51|17688.51|17768.27|17688.27|8
1721809600000|2024-07-24 08:26:40|17768.39|17688.39|17769.66|17689.66|17769.91|17689.91|17768.39|17688.39|10
1721809610000|2024-07-24 08:26:50|17769.94|17689.94|17770.78|17690.78|17770.78|17690.78|17769.94|17689.94|10
1721809620000|2024-07-24 08:27:00|17770.82|17690.82|17770.75|17690.75|17771.03|17691.03|17770.64|17690.64|10
1721809630000|2024-07-24 08:27:10|17770.6|17690.6|17772.45|17692.45|17772.45|17692.45|17770.42|17690.42|10
1721809640000|2024-07-24 08:27:20|17772|17692|17771.72|17691.72|17772.28|17692.28|17771.72|17691.72|8
1721809650000|2024-07-24 08:27:30|17771.76|17691.76|17771.83|17691.83|17772.03|17692.03|17771.61|17691.61|8
1721809660000|2024-07-24 08:27:40|17772.02|17692.02|17771.77|17691.77|17772.02|17692.02|17771.66|17691.66|10
1721809670000|2024-07-24 08:27:50|17771.74|17691.74|17771.56|17691.56|17771.94|17691.94|17771.48|17691.48|10
1721809680000|2024-07-24 08:28:00|17771.57|17691.57|17771.29|17691.29|17771.67|17691.67|17771.06|17691.06|10
1721809690000|2024-07-24 08:28:10|17771.61|17691.61|17769.85|17689.85|17771.61|17691.61|17769.84|17689.84|10
1721809700000|2024-07-24 08:28:20|17769.71|17689.71|17765.84|17685.84|17769.71|17689.71|17765.68|17685.68|10
1721809710000|2024-07-24 08:28:30|17765.45|17685.45|17763.69|17683.69|17765.61|17685.61|17763.69|17683.69|10
1721809720000|2024-07-24 08:28:40|17763.72|17683.72|17763.21|17683.21|17763.75|17683.75|17762.89|17682.89|9
1721809730000|2024-07-24 08:28:50|17763.29|17683.29|17763.66|17683.66|17763.66|17683.66|17763.29|17683.29|8
1721809740000|2024-07-24 08:29:00|17763.87|17683.87|17764.96|17684.96|17765|17685|17763.87|17683.87|9
1721809750000|2024-07-24 08:29:10|17765.05|17685.05|17767.95|17687.95|17767.95|17687.95|17765.01|17685.01|9
1721809760000|2024-07-24 08:29:20|17768.18|17688.18|17769.37|17689.37|17769.37|17689.37|17768.18|17688.18|10
1721809770000|2024-07-24 08:29:30|17769.81|17689.81|17772.68|17692.68|17772.68|17692.68|17769.81|17689.81|9
1721809780000|2024-07-24 08:29:40|17773.35|17693.35|17775.34|17695.34|17776.19|17696.19|17773.35|17693.35|10
1721809790000|2024-07-24 08:29:50|17774.13|17694.13|17771.03|17691.03|17774.13|17694.13|17771.03|17691.03|10
1721809800000|2024-07-24 08:30:00|17770.19|17690.19|17768.93|17688.93|17770.19|17690.19|17768.73|17688.73|10
1721809810000|2024-07-24 08:30:10|17768.87|17688.87|17768.21|17688.21|17768.87|17688.87|17767.58|17687.58|10
1721809820000|2024-07-24 08:30:20|17768.52|17688.52|17770.09|17690.09|17770.23|17690.23|17768.52|17688.52|10
1721809830000|2024-07-24 08:30:30|17769.59|17689.59|17769.66|17689.66|17769.66|17689.66|17768.71|17688.71|9
1721809840000|2024-07-24 08:30:40|17770.35|17690.35|17772.74|17692.74|17773.11|17693.11|17770.35|17690.35|10
1721809850000|2024-07-24 08:30:50|17772.44|17692.44|17772.29|17692.29|17772.44|17692.44|17771.32|17691.32|9
1721809860000|2024-07-24 08:31:00|17772.44|17692.44|17775.36|17695.36|17775.4|17695.4|17772.44|17692.44|10
1721809870000|2024-07-24 08:31:10|17775.79|17695.79|17777.59|17697.59|17777.59|17697.59|17775.79|17695.79|9
1721809880000|2024-07-24 08:31:20|17777.49|17697.49|17772.59|17692.59|17777.49|17697.49|17772.59|17692.59|10
1721809890000|2024-07-24 08:31:30|17772.24|17692.24|17770.09|17690.09|17772.24|17692.24|17769.54|17689.54|9
1721809900000|2024-07-24 08:31:40|17770.2|17690.2|17770.14|17690.14|17770.47|17690.47|17769.82|17689.82|10
1721809910000|2024-07-24 08:31:50|17770.33|17690.33|17771|17691|17771|17691|17770.33|17690.33|10
1721809920000|2024-07-24 08:32:00|17771.05|17691.05|17773.99|17693.99|17773.99|17693.99|17771.03|17691.03|10
1721809930000|2024-07-24 08:32:10|17774.75|17694.75|17778.7|17698.7|17778.7|17698.7|17774.75|17694.75|10
1721809940000|2024-07-24 08:32:20|17778.68|17698.68|17778.88|17698.88|17779.21|17699.21|17778.68|17698.68|9
1721809950000|2024-07-24 08:32:30|17779.17|17699.17|17781.02|17701.02|17781.02|17701.02|17779.17|17699.17|10
1721809960000|2024-07-24 08:32:40|17781.11|17701.11|17781.46|17701.46|17781.48|17701.48|17781.11|17701.11|9
1721809970000|2024-07-24 08:32:50|17781.78|17701.78|17781.59|17701.59|17781.89|17701.89|17781.56|17701.56|9
1721809980000|2024-07-24 08:33:00|17781.61|17701.61|17781.9|17701.9|17781.9|17701.9|17781.61|17701.61|10
1721809990000|2024-07-24 08:33:10|17781.93|17701.93|17782.96|17702.96|17783.32|17703.32|17781.93|17701.93|10
1721810000000|2024-07-24 08:33:20|17782.59|17702.59|17785.52|17705.52|17785.71|17705.71|17782.57|17702.57|9
1721810010000|2024-07-24 08:33:30|17785.67|17705.67|17785.7|17705.7|17785.84|17705.84|17784.68|17704.68|10
1721810020000|2024-07-24 08:33:40|17785.65|17705.65|17787.45|17707.45|17787.5|17707.5|17785.65|17705.65|10
1721810030000|2024-07-24 08:33:50|17787.51|17707.51|17788.22|17708.22|17788.92|17708.92|17787.51|17707.51|9
1721810040000|2024-07-24 08:34:00|17787.77|17707.77|17786.81|17706.81|17787.77|17707.77|17786.81|17706.81|10
1721810050000|2024-07-24 08:34:10|17787.11|17707.11|17788.87|17708.87|17788.87|17708.87|17787.07|17707.07|10
1721810060000|2024-07-24 08:34:20|17789.4|17709.4|17790.16|17710.16|17791.04|17711.04|17789.4|17709.4|10
1721810070000|2024-07-24 08:34:30|17790.35|17710.35|17790.82|17710.82|17790.82|17710.82|17790.13|17710.13|8
1721810080000|2024-07-24 08:34:40|17791.07|17711.07|17792.82|17712.82|17792.94|17712.94|17791.07|17711.07|10
1721810090000|2024-07-24 08:34:50|17793.45|17713.45|17791.82|17711.82|17793.46|17713.46|17791.82|17711.82|9
1721810100000|2024-07-24 08:35:00|17791.86|17711.86|17792.85|17712.85|17792.91|17712.91|17791.81|17711.81|10
1721810110000|2024-07-24 08:35:10|17793.58|17713.58|17795.13|17715.13|17795.13|17715.13|17793.58|17713.58|10
1721810120000|2024-07-24 08:35:20|17795.06|17715.06|17794.22|17714.22|17795.06|17715.06|17794.22|17714.22|9
1721810130000|2024-07-24 08:35:30|17794.38|17714.38|17798.02|17718.02|17798.02|17718.02|17794.38|17714.38|10
1721810140000|2024-07-24 08:35:40|17798.23|17718.23|17798.53|17718.53|17798.83|17718.83|17798.23|17718.23|10
1721810150000|2024-07-24 08:35:50|17798.59|17718.59|17801.61|17721.61|17801.61|17721.61|17798.59|17718.59|10
1721810160000|2024-07-24 08:36:00|17801.59|17721.59|17799.99|17719.99|17801.59|17721.59|17799.87|17719.87|9
1721810170000|2024-07-24 08:36:10|17799.92|17719.92|17799.2|17719.2|17800.44|17720.44|17799.2|17719.2|10
1721810180000|2024-07-24 08:36:20|17797.48|17717.48|17795.34|17715.34|17797.48|17717.48|17795.22|17715.22|10
1721810190000|2024-07-24 08:36:30|17795.45|17715.45|17794.18|17714.18|17795.45|17715.45|17794.18|17714.18|10
1721810200000|2024-07-24 08:36:40|17794.08|17714.08|17793.35|17713.35|17794.08|17714.08|17793.35|17713.35|9
1721810210000|2024-07-24 08:36:50|17793.23|17713.23|17790.41|17710.41|17793.3|17713.3|17790.41|17710.41|10
1721810220000|2024-07-24 08:37:00|17790.53|17710.53|17790.14|17710.14|17790.71|17710.71|17790.12|17710.12|9
1721810230000|2024-07-24 08:37:10|17790.09|17710.09|17787.55|17707.55|17790.18|17710.18|17787.55|17707.55|9
1721810240000|2024-07-24 08:37:20|17787.45|17707.45|17785.52|17705.52|17787.45|17707.45|17785.52|17705.52|10
1721810250000|2024-07-24 08:37:30|17784.97|17704.97|17785.1|17705.1|17785.64|17705.64|17784.92|17704.92|10
1721810260000|2024-07-24 08:37:40|17785.37|17705.37|17787.4|17707.4|17787.68|17707.68|17785.37|17705.37|10
1721810270000|2024-07-24 08:37:50|17787.65|17707.65|17790.36|17710.36|17790.36|17710.36|17787.59|17707.59|10
1721810280000|2024-07-24 08:38:00|17790.78|17710.78|17793.84|17713.84|17793.84|17713.84|17790.78|17710.78|10
1721810290000|2024-07-24 08:38:10|17793.88|17713.88|17800.53|17720.53|17800.53|17720.53|17793.88|17713.88|10
1721810300000|2024-07-24 08:38:20|17801.26|17721.26|17801.33|17721.33|17801.45|17721.45|17800.74|17720.74|10
1721810310000|2024-07-24 08:38:30|17801.38|17721.38|17802.65|17722.65|17802.65|17722.65|17801.25|17721.25|10
1721810320000|2024-07-24 08:38:40|17802.72|17722.72|17802.07|17722.07|17803.31|17723.31|17802.07|17722.07|10
1721810330000|2024-07-24 08:38:50|17801.91|17721.91|17799.53|17719.53|17801.91|17721.91|17799.53|17719.53|10
1721810340000|2024-07-24 08:39:00|17799.62|17719.62|17801.34|17721.34|17801.47|17721.47|17799.62|17719.62|10
1721810350000|2024-07-24 08:39:10|17801.47|17721.47|17801.88|17721.88|17801.95|17721.95|17801.47|17721.47|10
1721810360000|2024-07-24 08:39:20|17802.7|17722.7|17803.42|17723.42|17803.42|17723.42|17802.7|17722.7|9
1721810370000|2024-07-24 08:39:30|17804.08|17724.08|17806.24|17726.24|17806.24|17726.24|17804.08|17724.08|10
1721810380000|2024-07-24 08:39:40|17806.43|17726.43|17807.61|17727.61|17808.26|17728.26|17806.43|17726.43|10
1721810390000|2024-07-24 08:39:50|17807.77|17727.77|17807.07|17727.07|17807.83|17727.83|17807.07|17727.07|10
1721810400000|2024-07-24 08:40:00|17806.49|17726.49|17807.44|17727.44|17807.48|17727.48|17806.36|17726.36|10
1721810410000|2024-07-24 08:40:10|17807.79|17727.79|17808.95|17728.95|17808.95|17728.95|17807.79|17727.79|10
1721810420000|2024-07-24 08:40:20|17808.84|17728.84|17807.37|17727.37|17808.84|17728.84|17807.37|17727.37|10
1721810430000|2024-07-24 08:40:30|17807.42|17727.42|17808.06|17728.06|17808.06|17728.06|17807.38|17727.38|10
1721810440000|2024-07-24 08:40:40|17808.04|17728.04|17813.61|17733.61|17813.61|17733.61|17808.04|17728.04|10
1721810450000|2024-07-24 08:40:50|17813.57|17733.57|17814.58|17734.58|17814.62|17734.62|17813.14|17733.14|10
1721810460000|2024-07-24 08:41:00|17814.6|17734.6|17820.09|17740.09|17820.09|17740.09|17813.59|17733.59|10
1721810470000|2024-07-24 08:41:10|17820.5|17740.5|17820.45|17740.45|17821.52|17741.52|17820.45|17740.45|10
1721810480000|2024-07-24 08:41:20|17820.13|17740.13|17819.61|17739.61|17820.13|17740.13|17819.36|17739.36|10
1721810490000|2024-07-24 08:41:30|17819.42|17739.42|17819.12|17739.12|17820.85|17740.85|17818.58|17738.58|10
1721810500000|2024-07-24 08:41:40|17818.66|17738.66|17817.42|17737.42|17818.94|17738.94|17817.42|17737.42|10
1721810510000|2024-07-24 08:41:50|17817.14|17737.14|17814.93|17734.93|17817.14|17737.14|17814.62|17734.62|10
1721810520000|2024-07-24 08:42:00|17814.73|17734.73|17812.4|17732.4|17814.73|17734.73|17812.4|17732.4|10
1721810530000|2024-07-24 08:42:10|17812.11|17732.11|17811.37|17731.37|17812.11|17732.11|17811.1|17731.1|10
1721810540000|2024-07-24 08:42:20|17811.38|17731.38|17811.54|17731.54|17811.73|17731.73|17811.3|17731.3|10
1721810550000|2024-07-24 08:42:30|17811.13|17731.13|17811.07|17731.07|17811.52|17731.52|17810.6|17730.6|10
1721810560000|2024-07-24 08:42:40|17810.84|17730.84|17810.92|17730.92|17811.35|17731.35|17810.84|17730.84|8
1721810570000|2024-07-24 08:42:50|17810.93|17730.93|17811.15|17731.15|17811.15|17731.15|17810.87|17730.87|9
1721810580000|2024-07-24 08:43:00|17811.12|17731.12|17810.52|17730.52|17811.12|17731.12|17810.52|17730.52|8
1721810590000|2024-07-24 08:43:10|17810.49|17730.49|17813.99|17733.99|17813.99|17733.99|17810.39|17730.39|10
1721810600000|2024-07-24 08:43:20|17815.21|17735.21|17816.48|17736.48|17816.7|17736.7|17815.21|17735.21|10
1721810610000|2024-07-24 08:43:30|17816.55|17736.55|17817.02|17737.02|17817.17|17737.17|17816.55|17736.55|9
1721810620000|2024-07-24 08:43:40|17817.1|17737.1|17818.45|17738.45|17818.45|17738.45|17816.96|17736.96|9
1721810630000|2024-07-24 08:43:50|17818.5|17738.5|17818.27|17738.27|17818.81|17738.81|17818.27|17738.27|10
1721810640000|2024-07-24 08:44:00|17818.3|17738.3|17819.83|17739.83|17819.83|17739.83|17817.7|17737.7|10
1721810650000|2024-07-24 08:44:10|17819.6|17739.6|17819.56|17739.56|17820.32|17740.32|17819.56|17739.56|10
1721810660000|2024-07-24 08:44:20|17819.57|17739.57|17817.67|17737.67|17819.62|17739.62|17817.67|17737.67|9
1721810670000|2024-07-24 08:44:30|17817.69|17737.69|17817.59|17737.59|17817.69|17737.69|17817.1|17737.1|10
1721810680000|2024-07-24 08:44:40|17817.09|17737.09|17817.31|17737.31|17817.31|17737.31|17816.84|17736.84|10
1721810690000|2024-07-24 08:44:50|17817.07|17737.07|17815.75|17735.75|17817.28|17737.28|17815.32|17735.32|9
1721810700000|2024-07-24 08:45:00|17815.65|17735.65|17817.75|17737.75|17817.75|17737.75|17815.65|17735.65|10
1721810710000|2024-07-24 08:45:10|17817.98|17737.98|17817.66|17737.66|17818.41|17738.41|17817.66|17737.66|9
1721810720000|2024-07-24 08:45:20|17817.78|17737.78|17816.71|17736.71|17817.78|17737.78|17816.71|17736.71|10
1721810730000|2024-07-24 08:45:30|17816.08|17736.08|17810.55|17730.55|17816.08|17736.08|17810.55|17730.55|10
1721810740000|2024-07-24 08:45:40|17809.46|17729.46|17809.16|17729.16|17809.46|17729.46|17808.5|17728.5|9
1721810750000|2024-07-24 08:45:50|17808.85|17728.85|17808.55|17728.55|17809|17729|17808.55|17728.55|10
1721810760000|2024-07-24 08:46:00|17808.53|17728.53|17803.1|17723.1|17808.53|17728.53|17803.1|17723.1|10
1721810770000|2024-07-24 08:46:10|17803.02|17723.02|17801.99|17721.99|17803.02|17723.02|17801.32|17721.32|10
1721810780000|2024-07-24 08:46:20|17802.44|17722.44|17803.76|17723.76|17803.76|17723.76|17802.3|17722.3|10
1721810790000|2024-07-24 08:46:30|17803.87|17723.87|17803.34|17723.34|17803.94|17723.94|17803.21|17723.21|10
1721810800000|2024-07-24 08:46:40|17803.26|17723.26|17806.77|17726.77|17807|17727|17802.41|17722.41|10
1721810810000|2024-07-24 08:46:50|17806.76|17726.76|17811.08|17731.08|17811.08|17731.08|17806.67|17726.67|10
1721810820000|2024-07-24 08:47:00|17811.22|17731.22|17815.46|17735.46|17815.46|17735.46|17811.2|17731.2|10
1721810830000|2024-07-24 08:47:10|17815.7|17735.7|17815.33|17735.33|17816.41|17736.41|17815.33|17735.33|10
1721810840000|2024-07-24 08:47:20|17816.33|17736.33|17817.05|17737.05|17817.31|17737.31|17816.33|17736.33|10
1721810850000|2024-07-24 08:47:30|17817.23|17737.23|17816.54|17736.54|17817.84|17737.84|17816.54|17736.54|10
1721810860000|2024-07-24 08:47:40|17816.39|17736.39|17818.04|17738.04|17818.04|17738.04|17816.28|17736.28|9
1721810870000|2024-07-24 08:47:50|17818.61|17738.61|17824.05|17744.05|17824.05|17744.05|17818.61|17738.61|10
1721810880000|2024-07-24 08:48:00|17824.48|17744.48|17823.84|17743.84|17824.48|17744.48|17823.76|17743.76|9
1721810890000|2024-07-24 08:48:10|17823.64|17743.64|17820.96|17740.96|17823.66|17743.66|17820.96|17740.96|10
1721810900000|2024-07-24 08:48:20|17820.89|17740.89|17818.02|17738.02|17821.33|17741.33|17817.97|17737.97|10
1721810910000|2024-07-24 08:48:30|17817.39|17737.39|17815.69|17735.69|17817.39|17737.39|17815.69|17735.69|10
1721810920000|2024-07-24 08:48:40|17814.72|17734.72|17812.47|17732.47|17814.72|17734.72|17812.44|17732.44|10
1721810930000|2024-07-24 08:48:50|17812.42|17732.42|17813.52|17733.52|17813.88|17733.88|17812.33|17732.33|10
1721810940000|2024-07-24 08:49:00|17811.85|17731.85|17807.91|17727.91|17811.85|17731.85|17807.91|17727.91|10
1721810950000|2024-07-24 08:49:10|17807.84|17727.84|17807.55|17727.55|17808.25|17728.25|17807.42|17727.42|10
1721810960000|2024-07-24 08:49:20|17808.13|17728.13|17809.15|17729.15|17809.29|17729.29|17807.87|17727.87|10
1721810970000|2024-07-24 08:49:30|17808.91|17728.91|17808.27|17728.27|17809.15|17729.15|17808.27|17728.27|9
1721810980000|2024-07-24 08:49:40|17807.98|17727.98|17807.36|17727.36|17807.98|17727.98|17807.36|17727.36|8
1721810990000|2024-07-24 08:49:50|17807.41|17727.41|17807.62|17727.62|17807.95|17727.95|17807.14|17727.14|10
1721811000000|2024-07-24 08:50:00|17807.1|17727.1|17808.75|17728.75|17808.85|17728.85|17807.1|17727.1|9
1721811010000|2024-07-24 08:50:10|17809.07|17729.07|17807.88|17727.88|17809.07|17729.07|17807.37|17727.37|10
1721811020000|2024-07-24 08:50:20|17808.24|17728.24|17808.64|17728.64|17809.25|17729.25|17808.24|17728.24|10
1721811030000|2024-07-24 08:50:30|17808.93|17728.93|17809.22|17729.22|17809.44|17729.44|17808.93|17728.93|9
1721811040000|2024-07-24 08:50:40|17808.47|17728.47|17809.88|17729.88|17809.88|17729.88|17808.32|17728.32|10
1721811050000|2024-07-24 08:50:50|17809.84|17729.84|17809.54|17729.54|17809.87|17729.87|17809.14|17729.14|9
1721811060000|2024-07-24 08:51:00|17809.53|17729.53|17807.85|17727.85|17809.92|17729.92|17807.85|17727.85|10
1721811070000|2024-07-24 08:51:10|17807.63|17727.63|17807.66|17727.66|17807.66|17727.66|17807.04|17727.04|10
1721811080000|2024-07-24 08:51:20|17807.57|17727.57|17810.49|17730.49|17810.49|17730.49|17807.57|17727.57|10
1721811090000|2024-07-24 08:51:30|17810.65|17730.65|17810.96|17730.96|17811.18|17731.18|17810.65|17730.65|10
1721811100000|2024-07-24 08:51:40|17811.27|17731.27|17813.97|17733.97|17813.97|17733.97|17811.2|17731.2|10
1721811110000|2024-07-24 08:51:50|17813.93|17733.93|17815.23|17735.23|17816.31|17736.31|17813.93|17733.93|10
1721811120000|2024-07-24 08:52:00|17815.4|17735.4|17820.14|17740.14|17822.05|17742.05|17815.4|17735.4|10
1721811130000|2024-07-24 08:52:10|17820.21|17740.21|17818.27|17738.27|17820.21|17740.21|17818.08|17738.08|9
1721811140000|2024-07-24 08:52:20|17818.6|17738.6|17818.83|17738.83|17819.15|17739.15|17818.23|17738.23|10
1721811150000|2024-07-24 08:52:30|17818.36|17738.36|17818.07|17738.07|17819.21|17739.21|17818.04|17738.04|10
1721811160000|2024-07-24 08:52:40|17817.81|17737.81|17819.26|17739.26|17819.62|17739.62|17817.76|17737.76|10
1721811170000|2024-07-24 08:52:50|17819.22|17739.22|17819.69|17739.69|17819.99|17739.99|17819.22|17739.22|10
1721811180000|2024-07-24 08:53:00|17819.58|17739.58|17819.72|17739.72|17820.13|17740.13|17819.58|17739.58|10
1721811190000|2024-07-24 08:53:10|17818.89|17738.89|17817.48|17737.48|17818.89|17738.89|17817.39|17737.39|10
1721811200000|2024-07-24 08:53:20|17817.39|17737.39|17817.07|17737.07|17817.55|17737.55|17817.04|17737.04|10
1721811210000|2024-07-24 08:53:30|17816.95|17736.95|17818.21|17738.21|17818.21|17738.21|17816.92|17736.92|10
1721811220000|2024-07-24 08:53:40|17818.27|17738.27|17818.61|17738.61|17818.61|17738.61|17818.27|17738.27|8
1721811230000|2024-07-24 08:53:50|17818.46|17738.46|17817.85|17737.85|17818.49|17738.49|17817.85|17737.85|10
1721811240000|2024-07-24 08:54:00|17818.11|17738.11|17818.66|17738.66|17818.96|17738.96|17818.11|17738.11|10
1721811250000|2024-07-24 08:54:10|17818.97|17738.97|17819.56|17739.56|17819.66|17739.66|17818.97|17738.97|9
1721811260000|2024-07-24 08:54:20|17819.59|17739.59|17819.96|17739.96|17819.96|17739.96|17819.47|17739.47|10
1721811270000|2024-07-24 08:54:30|17819.9|17739.9|17818.71|17738.71|17819.98|17739.98|17818.33|17738.33|10
1721811280000|2024-07-24 08:54:40|17818.49|17738.49|17816.27|17736.27|17818.5|17738.5|17815.86|17735.86|10
1721811290000|2024-07-24 08:54:50|17816.12|17736.12|17812.97|17732.97|17816.12|17736.12|17812.97|17732.97|10
1721811300000|2024-07-24 08:55:00|17812.77|17732.77|17813.95|17733.95|17814.2|17734.2|17812.69|17732.69|10
1721811310000|2024-07-24 08:55:10|17813.92|17733.92|17812.93|17732.93|17814.05|17734.05|17812.72|17732.72|10
1721811320000|2024-07-24 08:55:20|17812.42|17732.42|17812.79|17732.79|17813.11|17733.11|17812.13|17732.13|8
1721811330000|2024-07-24 08:55:30|17812.26|17732.26|17811.68|17731.68|17812.42|17732.42|17811.68|17731.68|10
1721811340000|2024-07-24 08:55:40|17811.73|17731.73|17813.97|17733.97|17813.97|17733.97|17811.31|17731.31|10
1721811350000|2024-07-24 08:55:50|17814.19|17734.19|17815.07|17735.07|17815.66|17735.66|17814.19|17734.19|10
1721811360000|2024-07-24 08:56:00|17814.97|17734.97|17815.84|17735.84|17815.91|17735.91|17814.86|17734.86|10
1721811370000|2024-07-24 08:56:10|17815.74|17735.74|17817.04|17737.04|17817.04|17737.04|17815.36|17735.36|9
1721811380000|2024-07-24 08:56:20|17817.86|17737.86|17819.93|17739.93|17819.93|17739.93|17817.86|17737.86|10
1721811390000|2024-07-24 08:56:30|17819.85|17739.85|17820.1|17740.1|17820.1|17740.1|17819.66|17739.66|10
1721811400000|2024-07-24 08:56:40|17820.24|17740.24|17819.9|17739.9|17820.24|17740.24|17819.23|17739.23|9
1721811410000|2024-07-24 08:56:50|17819.92|17739.92|17820.16|17740.16|17820.25|17740.25|17819.78|17739.78|10
1721811420000|2024-07-24 08:57:00|17820.28|17740.28|17817.95|17737.95|17820.5|17740.5|17817.95|17737.95|10
1721811430000|2024-07-24 08:57:10|17817.44|17737.44|17817.06|17737.06|17817.77|17737.77|17817.06|17737.06|10
1721811440000|2024-07-24 08:57:20|17816.85|17736.85|17816.47|17736.47|17816.85|17736.85|17816.2|17736.2|10
1721811450000|2024-07-24 08:57:30|17816.76|17736.76|17817.08|17737.08|17817.35|17737.35|17816.76|17736.76|9
1721811460000|2024-07-24 08:57:40|17816.99|17736.99|17818.35|17738.35|17818.62|17738.62|17816.87|17736.87|10
1721811470000|2024-07-24 08:57:50|17818.29|17738.29|17818.89|17738.89|17819.22|17739.22|17818.27|17738.27|10
1721811480000|2024-07-24 08:58:00|17818.98|17738.98|17819.97|17739.97|17819.97|17739.97|17818.98|17738.98|9
1721811490000|2024-07-24 08:58:10|17819.9|17739.9|17820.07|17740.07|17820.08|17740.08|17819.18|17739.18|10
1721811500000|2024-07-24 08:58:20|17819.96|17739.96|17820.15|17740.15|17820.39|17740.39|17819.73|17739.73|10
1721811510000|2024-07-24 08:58:30|17820.13|17740.13|17819.75|17739.75|17820.13|17740.13|17819.73|17739.73|8
1721811520000|2024-07-24 08:58:40|17819.8|17739.8|17820.94|17740.94|17821.07|17741.07|17819.8|17739.8|9
1721811530000|2024-07-24 08:58:50|17821.07|17741.07|17822.06|17742.06|17822.06|17742.06|17821.07|17741.07|10
1721811540000|2024-07-24 08:59:00|17822.25|17742.25|17823.53|17743.53|17823.53|17743.53|17822.25|17742.25|10
1721811550000|2024-07-24 08:59:10|17823.97|17743.97|17826.19|17746.19|17826.19|17746.19|17823.97|17743.97|10
1721811560000|2024-07-24 08:59:20|17826.1|17746.1|17825.93|17745.93|17826.44|17746.44|17825.93|17745.93|10
1721811570000|2024-07-24 08:59:30|17825.95|17745.95|17826.22|17746.22|17826.37|17746.37|17825.95|17745.95|10
1721811580000|2024-07-24 08:59:40|17826.32|17746.32|17826.37|17746.37|17826.59|17746.59|17826.28|17746.28|9
1721811590000|2024-07-24 08:59:50|17826.43|17746.43|17824.87|17744.87|17826.43|17746.43|17824.65|17744.65|9
1721811600000|2024-07-24 09:00:00|17824.98|17744.98|17826.75|17746.75|17826.75|17746.75|17824.98|17744.98|10
1721811610000|2024-07-24 09:00:10|17826.61|17746.61|17827.79|17747.79|17827.79|17747.79|17826.12|17746.12|10
1721811620000|2024-07-24 09:00:20|17827.56|17747.56|17830.42|17750.42|17830.42|17750.42|17827.56|17747.56|10
1721811630000|2024-07-24 09:00:30|17830.66|17750.66|17830.2|17750.2|17830.75|17750.75|17830.2|17750.2|9
1721811640000|2024-07-24 09:00:40|17830.17|17750.17|17829.7|17749.7|17830.17|17750.17|17829.7|17749.7|10
1721811650000|2024-07-24 09:00:50|17829.3|17749.3|17830.46|17750.46|17830.86|17750.86|17829.06|17749.06|10
1721811660000|2024-07-24 09:01:00|17830.27|17750.27|17828.22|17748.22|17830.27|17750.27|17828.05|17748.05|10
1721811670000|2024-07-24 09:01:10|17828.32|17748.32|17825.15|17745.15|17828.32|17748.32|17825.14|17745.14|10
1721811680000|2024-07-24 09:01:20|17825.27|17745.27|17823.26|17743.26|17825.36|17745.36|17823.24|17743.24|10
1721811690000|2024-07-24 09:01:30|17823.01|17743.01|17821.88|17741.88|17823.01|17743.01|17821.57|17741.57|10
1721811700000|2024-07-24 09:01:40|17821.78|17741.78|17821.49|17741.49|17821.78|17741.78|17821.22|17741.22|10
1721811710000|2024-07-24 09:01:50|17821.5|17741.5|17821.65|17741.65|17822.08|17742.08|17821.46|17741.46|9
1721811720000|2024-07-24 09:02:00|17821.7|17741.7|17822.6|17742.6|17822.85|17742.85|17821.56|17741.56|10
1721811730000|2024-07-24 09:02:10|17821.2|17741.2|17818.75|17738.75|17821.2|17741.2|17818.75|17738.75|9
1721811740000|2024-07-24 09:02:20|17818.7|17738.7|17816.56|17736.56|17818.7|17738.7|17816.56|17736.56|10
1721811750000|2024-07-24 09:02:30|17815.7|17735.7|17810.82|17730.82|17815.7|17735.7|17810.82|17730.82|10
1721811760000|2024-07-24 09:02:40|17810.59|17730.59|17810.2|17730.2|17810.64|17730.64|17810.17|17730.17|10
1721811770000|2024-07-24 09:02:50|17810.19|17730.19|17809.04|17729.04|17810.19|17730.19|17809.04|17729.04|9
1721811780000|2024-07-24 09:03:00|17808.46|17728.46|17808.2|17728.2|17808.63|17728.63|17807.87|17727.87|10
1721811790000|2024-07-24 09:03:10|17808.48|17728.48|17809.48|17729.48|17809.59|17729.59|17808.48|17728.48|10
1721811800000|2024-07-24 09:03:20|17809.88|17729.88|17808.49|17728.49|17809.88|17729.88|17808.49|17728.49|10
1721811810000|2024-07-24 09:03:30|17808.54|17728.54|17811.62|17731.62|17811.62|17731.62|17808.54|17728.54|10
1721811820000|2024-07-24 09:03:40|17811.69|17731.69|17813.2|17733.2|17813.24|17733.24|17811.69|17731.69|10
1721811830000|2024-07-24 09:03:50|17813.48|17733.48|17813.91|17733.91|17814.41|17734.41|17813.48|17733.48|10
1721811840000|2024-07-24 09:04:00|17814.03|17734.03|17814.73|17734.73|17814.78|17734.78|17813.98|17733.98|10
1721811850000|2024-07-24 09:04:10|17815.44|17735.44|17816.37|17736.37|17816.42|17736.42|17815.44|17735.44|10
1721811860000|2024-07-24 09:04:20|17816.57|17736.57|17815.74|17735.74|17816.82|17736.82|17815.63|17735.63|9
1721811870000|2024-07-24 09:04:30|17815.6|17735.6|17817.64|17737.64|17818.18|17738.18|17815.28|17735.28|10
1721811880000|2024-07-24 09:04:40|17817.9|17737.9|17818.63|17738.63|17818.63|17738.63|17817.9|17737.9|9
1721811890000|2024-07-24 09:04:50|17818.58|17738.58|17816.55|17736.55|17818.58|17738.58|17816.55|17736.55|10
1721811900000|2024-07-24 09:05:00|17816.49|17736.49|17815.38|17735.38|17816.53|17736.53|17815.38|17735.38|10
1721811910000|2024-07-24 09:05:10|17815.13|17735.13|17816.73|17736.73|17816.76|17736.76|17815.13|17735.13|8
1721811920000|2024-07-24 09:05:20|17816.67|17736.67|17815.73|17735.73|17816.78|17736.78|17815.73|17735.73|10
1721811930000|2024-07-24 09:05:30|17815.83|17735.83|17814.18|17734.18|17816.09|17736.09|17814.07|17734.07|10
1721811940000|2024-07-24 09:05:40|17813.98|17733.98|17814.71|17734.71|17814.71|17734.71|17813.26|17733.26|10
1721811950000|2024-07-24 09:05:50|17815.88|17735.88|17817.06|17737.06|17817.18|17737.18|17815.88|17735.88|10
1721811960000|2024-07-24 09:06:00|17816.68|17736.68|17817.26|17737.26|17817.49|17737.49|17816.68|17736.68|10
1721811970000|2024-07-24 09:06:10|17817.4|17737.4|17816.47|17736.47|17817.42|17737.42|17816.33|17736.33|10
1721811980000|2024-07-24 09:06:20|17815.41|17735.41|17814.64|17734.64|17815.57|17735.57|17814.64|17734.64|9
1721811990000|2024-07-24 09:06:30|17814.58|17734.58|17813.37|17733.37|17814.58|17734.58|17813.37|17733.37|9
1721812000000|2024-07-24 09:06:40|17813.45|17733.45|17812.85|17732.85|17813.47|17733.47|17812.85|17732.85|8
1721812010000|2024-07-24 09:06:50|17812.77|17732.77|17811.51|17731.51|17812.77|17732.77|17811.51|17731.51|8
1721812020000|2024-07-24 09:07:00|17811.79|17731.79|17812.37|17732.37|17812.4|17732.4|17811.74|17731.74|8
1721812030000|2024-07-24 09:07:10|17813.04|17733.04|17812.97|17732.97|17813.19|17733.19|17812.6|17732.6|10
1721812040000|2024-07-24 09:07:20|17812.8|17732.8|17810.54|17730.54|17813.25|17733.25|17810.54|17730.54|10
1721812050000|2024-07-24 09:07:30|17809.87|17729.87|17807.72|17727.72|17809.87|17729.87|17807.72|17727.72|10
1721812060000|2024-07-24 09:07:40|17807.06|17727.06|17805.07|17725.07|17807.06|17727.06|17805.07|17725.07|9
1721812070000|2024-07-24 09:07:50|17805.02|17725.02|17804.69|17724.69|17805.04|17725.04|17804.62|17724.62|9
1721812080000|2024-07-24 09:08:00|17804.66|17724.66|17804.25|17724.25|17804.81|17724.81|17804.25|17724.25|10
1721812090000|2024-07-24 09:08:10|17804.01|17724.01|17803.41|17723.41|17804.01|17724.01|17803.41|17723.41|9
1721812100000|2024-07-24 09:08:20|17803.11|17723.11|17801.94|17721.94|17803.11|17723.11|17801.94|17721.94|10
1721812110000|2024-07-24 09:08:30|17801.77|17721.77|17802.24|17722.24|17802.24|17722.24|17801.57|17721.57|9
1721812120000|2024-07-24 09:08:40|17802.96|17722.96|17803.49|17723.49|17803.66|17723.66|17802.96|17722.96|9
1721812130000|2024-07-24 09:08:50|17803.48|17723.48|17803.6|17723.6|17803.68|17723.68|17803.48|17723.48|9
1721812140000|2024-07-24 09:09:00|17803.31|17723.31|17805.16|17725.16|17805.16|17725.16|17803.31|17723.31|10
1721812150000|2024-07-24 09:09:10|17805.52|17725.52|17804.56|17724.56|17805.74|17725.74|17804.53|17724.53|10
1721812160000|2024-07-24 09:09:20|17804.53|17724.53|17804.91|17724.91|17804.97|17724.97|17804.45|17724.45|8
1721812170000|2024-07-24 09:09:30|17805.02|17725.02|17805.84|17725.84|17805.9|17725.9|17805.02|17725.02|9
1721812180000|2024-07-24 09:09:40|17806.2|17726.2|17806.06|17726.06|17806.23|17726.23|17805.77|17725.77|9
1721812190000|2024-07-24 09:09:50|17805.98|17725.98|17805.96|17725.96|17806.03|17726.03|17805.59|17725.59|10
1721812200000|2024-07-24 09:10:00|17805.88|17725.88|17805.31|17725.31|17805.88|17725.88|17805.31|17725.31|8
1721812210000|2024-07-24 09:10:10|17805.24|17725.24|17805.75|17725.75|17805.75|17725.75|17804.83|17724.83|9
1721812220000|2024-07-24 09:10:20|17805.64|17725.64|17805.3|17725.3|17805.71|17725.71|17805.3|17725.3|10
1721812230000|2024-07-24 09:10:30|17805.29|17725.29|17808.88|17728.88|17808.88|17728.88|17805.29|17725.29|10
1721812240000|2024-07-24 09:10:40|17809.23|17729.23|17809.91|17729.91|17810.41|17730.41|17809.23|17729.23|10
1721812250000|2024-07-24 09:10:50|17809.59|17729.59|17810.08|17730.08|17810.08|17730.08|17809.53|17729.53|10
1721812260000|2024-07-24 09:11:00|17810.13|17730.13|17810.94|17730.94|17810.96|17730.96|17810.13|17730.13|10
1721812270000|2024-07-24 09:11:10|17810.91|17730.91|17810.79|17730.79|17810.91|17730.91|17810.44|17730.44|10
1721812280000|2024-07-24 09:11:20|17810.8|17730.8|17811.32|17731.32|17811.36|17731.36|17810.73|17730.73|6
1721812290000|2024-07-24 09:11:30|17811.34|17731.34|17811.02|17731.02|17811.37|17731.37|17811.02|17731.02|9
1721812300000|2024-07-24 09:11:40|17811.07|17731.07|17811.77|17731.77|17811.93|17731.93|17810.01|17730.01|9
1721812310000|2024-07-24 09:11:50|17811.74|17731.74|17812.58|17732.58|17812.7|17732.7|17811.27|17731.27|10
1721812320000|2024-07-24 09:12:00|17812.62|17732.62|17812.16|17732.16|17812.85|17732.85|17812.13|17732.13|10
1721812330000|2024-07-24 09:12:10|17812.11|17732.11|17811.32|17731.32|17812.11|17732.11|17811.3|17731.3|9
1721812340000|2024-07-24 09:12:20|17811.21|17731.21|17807.78|17727.78|17811.21|17731.21|17807.35|17727.35|10
1721812350000|2024-07-24 09:12:30|17807.88|17727.88|17807.61|17727.61|17807.92|17727.92|17807.53|17727.53|10
1721812360000|2024-07-24 09:12:40|17807.1|17727.1|17802.7|17722.7|17807.1|17727.1|17802.7|17722.7|9
1721812370000|2024-07-24 09:12:50|17802.07|17722.07|17801.82|17721.82|17802.2|17722.2|17801.46|17721.46|10
1721812380000|2024-07-24 09:13:00|17801.81|17721.81|17801.25|17721.25|17802.29|17722.29|17801.25|17721.25|10
1721812390000|2024-07-24 09:13:10|17800.64|17720.64|17801.75|17721.75|17801.75|17721.75|17800.4|17720.4|10
1721812400000|2024-07-24 09:13:20|17801.65|17721.65|17799.74|17719.74|17801.65|17721.65|17799.74|17719.74|10
1721812410000|2024-07-24 09:13:30|17799.78|17719.78|17798.73|17718.73|17799.79|17719.79|17798.73|17718.73|9
1721812420000|2024-07-24 09:13:40|17798.17|17718.17|17801.21|17721.21|17801.21|17721.21|17798.17|17718.17|10
1721812430000|2024-07-24 09:13:50|17801.14|17721.14|17800.05|17720.05|17801.22|17721.22|17800.05|17720.05|10
1721812440000|2024-07-24 09:14:00|17799.94|17719.94|17799.48|17719.48|17799.94|17719.94|17799.39|17719.39|10
1721812450000|2024-07-24 09:14:10|17799.57|17719.57|17798.17|17718.17|17799.57|17719.57|17798.17|17718.17|10
1721812460000|2024-07-24 09:14:20|17797.95|17717.95|17798.34|17718.34|17798.34|17718.34|17797.93|17717.93|10
1721812470000|2024-07-24 09:14:30|17799.23|17719.23|17799.34|17719.34|17799.72|17719.72|17799.23|17719.23|10
1721812480000|2024-07-24 09:14:40|17799.32|17719.32|17797.43|17717.43|17799.32|17719.32|17797.43|17717.43|10
1721812490000|2024-07-24 09:14:50|17797.2|17717.2|17796.87|17716.87|17797.2|17717.2|17796.06|17716.06|10
1721812500000|2024-07-24 09:15:00|17797.24|17717.24|17797.36|17717.36|17797.9|17717.9|17797.22|17717.22|10
1721812510000|2024-07-24 09:15:10|17797.55|17717.55|17799.78|17719.78|17799.78|17719.78|17797.55|17717.55|10
1721812520000|2024-07-24 09:15:20|17799.98|17719.98|17803.19|17723.19|17803.19|17723.19|17799.98|17719.98|10
1721812530000|2024-07-24 09:15:30|17803.33|17723.33|17803.42|17723.42|17803.52|17723.52|17803.26|17723.26|10
1721812540000|2024-07-24 09:15:40|17804.04|17724.04|17802.8|17722.8|17804.04|17724.04|17802.58|17722.58|9
1721812550000|2024-07-24 09:15:50|17802.72|17722.72|17800.46|17720.46|17802.72|17722.72|17800.46|17720.46|10
1721812560000|2024-07-24 09:16:00|17800.09|17720.09|17799.09|17719.09|17800.09|17720.09|17799.09|17719.09|10
1721812570000|2024-07-24 09:16:10|17799.06|17719.06|17799.57|17719.57|17799.76|17719.76|17799.02|17719.02|10
1721812580000|2024-07-24 09:16:20|17799.33|17719.33|17799.71|17719.71|17800.24|17720.24|17798.14|17718.14|10
1721812590000|2024-07-24 09:16:30|17799.4|17719.4|17798.75|17718.75|17799.4|17719.4|17798.59|17718.59|9
1721812600000|2024-07-24 09:16:40|17798.8|17718.8|17799.8|17719.8|17799.84|17719.84|17798.8|17718.8|10
1721812610000|2024-07-24 09:16:50|17799.93|17719.93|17801.28|17721.28|17801.28|17721.28|17799.93|17719.93|9
1721812620000|2024-07-24 09:17:00|17801.86|17721.86|17804.13|17724.13|17804.13|17724.13|17801.86|17721.86|10
1721812630000|2024-07-24 09:17:10|17804.41|17724.41|17802.88|17722.88|17804.41|17724.41|17802.88|17722.88|10
1721812640000|2024-07-24 09:17:20|17802.9|17722.9|17801.64|17721.64|17802.99|17722.99|17801.64|17721.64|9
1721812650000|2024-07-24 09:17:30|17801.37|17721.37|17801.47|17721.47|17801.76|17721.76|17801.23|17721.23|10
1721812660000|2024-07-24 09:17:40|17801.33|17721.33|17801.07|17721.07|17801.63|17721.63|17801|17721|9
1721812670000|2024-07-24 09:17:50|17801.26|17721.26|17801.25|17721.25|17802.08|17722.08|17801.06|17721.06|9
1721812680000|2024-07-24 09:18:00|17801.09|17721.09|17798.84|17718.84|17801.86|17721.86|17798.84|17718.84|10
1721812690000|2024-07-24 09:18:10|17798.22|17718.22|17793.31|17713.31|17798.22|17718.22|17792.31|17712.31|10
1721812700000|2024-07-24 09:18:20|17793.26|17713.26|17795.24|17715.24|17795.24|17715.24|17793.26|17713.26|10
1721812710000|2024-07-24 09:18:30|17795.41|17715.41|17795.71|17715.71|17796.02|17716.02|17795.41|17715.41|10
1721812720000|2024-07-24 09:18:40|17795.74|17715.74|17797.43|17717.43|17797.43|17717.43|17795.66|17715.66|10
1721812730000|2024-07-24 09:18:50|17797.75|17717.75|17798.43|17718.43|17798.43|17718.43|17797.44|17717.44|10
1721812740000|2024-07-24 09:19:00|17798.23|17718.23|17800.27|17720.27|17800.45|17720.45|17798.18|17718.18|10
1721812750000|2024-07-24 09:19:10|17800.26|17720.26|17802.64|17722.64|17802.64|17722.64|17800.26|17720.26|9
1721812760000|2024-07-24 09:19:20|17802.61|17722.61|17802.34|17722.34|17802.61|17722.61|17802.04|17722.04|9
1721812770000|2024-07-24 09:19:30|17802.4|17722.4|17802.33|17722.33|17802.4|17722.4|17801.77|17721.77|9
1721812780000|2024-07-24 09:19:40|17802.41|17722.41|17804.09|17724.09|17804.09|17724.09|17802.41|17722.41|9
1721812790000|2024-07-24 09:19:50|17803.93|17723.93|17803.35|17723.35|17804.16|17724.16|17802.82|17722.82|10
1721812800000|2024-07-24 09:20:00|17803.4|17723.4|17802.33|17722.33|17803.42|17723.42|17800.59|17720.59|9
1721812810000|2024-07-24 09:20:10|17802.24|17722.24|17803.91|17723.91|17803.91|17723.91|17802.24|17722.24|10
1721812820000|2024-07-24 09:20:20|17803.96|17723.96|17802.04|17722.04|17803.96|17723.96|17802.04|17722.04|10
1721812830000|2024-07-24 09:20:30|17801.94|17721.94|17801.97|17721.97|17801.97|17721.97|17801.16|17721.16|10
1721812840000|2024-07-24 09:20:40|17802|17722|17801.94|17721.94|17802.14|17722.14|17801.86|17721.86|10
1721812850000|2024-07-24 09:20:50|17801.92|17721.92|17802.81|17722.81|17802.81|17722.81|17801.92|17721.92|9
1721812860000|2024-07-24 09:21:00|17802.85|17722.85|17802.64|17722.64|17802.85|17722.85|17802.56|17722.56|9
1721812870000|2024-07-24 09:21:10|17802.73|17722.73|17802.59|17722.59|17802.89|17722.89|17802.51|17722.51|7
1721812880000|2024-07-24 09:21:20|17802.58|17722.58|17802.64|17722.64|17802.73|17722.73|17802.38|17722.38|10
1721812890000|2024-07-24 09:21:30|17802.62|17722.62|17805.75|17725.75|17805.75|17725.75|17802.62|17722.62|10
1721812900000|2024-07-24 09:21:40|17806.36|17726.36|17805.97|17725.97|17806.42|17726.42|17805.97|17725.97|10
1721812910000|2024-07-24 09:21:50|17805.66|17725.66|17807.3|17727.3|17807.3|17727.3|17805.66|17725.66|9
1721812920000|2024-07-24 09:22:00|17809.52|17729.52|17814.34|17734.34|17814.34|17734.34|17809.45|17729.45|10
1721812930000|2024-07-24 09:22:10|17814.56|17734.56|17812.96|17732.96|17815.05|17735.05|17812.96|17732.96|10
1721812940000|2024-07-24 09:22:20|17812.98|17732.98|17813.11|17733.11|17813.54|17733.54|17812.98|17732.98|10
1721812950000|2024-07-24 09:22:30|17813.76|17733.76|17815.03|17735.03|17815.03|17735.03|17812.81|17732.81|10
1721812960000|2024-07-24 09:22:40|17815.27|17735.27|17815.98|17735.98|17816.15|17736.15|17815.27|17735.27|9
1721812970000|2024-07-24 09:22:50|17815.8|17735.8|17817.85|17737.85|17817.85|17737.85|17815.66|17735.66|10
1721812980000|2024-07-24 09:23:00|17817.76|17737.76|17827.76|17747.76|17828.58|17748.58|17817.76|17737.76|9
1721812990000|2024-07-24 09:23:10|17827.56|17747.56|17828.38|17748.38|17828.54|17748.54|17827.33|17747.33|9
1721813000000|2024-07-24 09:23:20|17828.57|17748.57|17829.08|17749.08|17829.08|17749.08|17828.39|17748.39|10
1721813010000|2024-07-24 09:23:30|17828.96|17748.96|17829.29|17749.29|17829.73|17749.73|17828.96|17748.96|10
1721813020000|2024-07-24 09:23:40|17828.8|17748.8|17827.87|17747.87|17828.94|17748.94|17827.87|17747.87|10
1721813030000|2024-07-24 09:23:50|17827.74|17747.74|17827.54|17747.54|17827.8|17747.8|17827.45|17747.45|10
1721813040000|2024-07-24 09:24:00|17827.28|17747.28|17825.59|17745.59|17827.7|17747.7|17825.59|17745.59|10
1721813050000|2024-07-24 09:24:10|17825.42|17745.42|17821.5|17741.5|17825.42|17745.42|17821.5|17741.5|10
1721813060000|2024-07-24 09:24:20|17820.99|17740.99|17818.99|17738.99|17820.99|17740.99|17818.99|17738.99|10
1721813070000|2024-07-24 09:24:30|17818.76|17738.76|17819.06|17739.06|17819.23|17739.23|17818.76|17738.76|9
1721813080000|2024-07-24 09:24:40|17819.01|17739.01|17819.5|17739.5|17819.6|17739.6|17818.93|17738.93|10
1721813090000|2024-07-24 09:24:50|17819.54|17739.54|17818.87|17738.87|17819.54|17739.54|17818.87|17738.87|10
1721813100000|2024-07-24 09:25:00|17819.06|17739.06|17816.85|17736.85|17819.06|17739.06|17816.85|17736.85|10
1721813110000|2024-07-24 09:25:10|17816.83|17736.83|17815.86|17735.86|17816.83|17736.83|17815.86|17735.86|9
1721813120000|2024-07-24 09:25:20|17815.5|17735.5|17815.75|17735.75|17815.89|17735.89|17815.37|17735.37|10
1721813130000|2024-07-24 09:25:30|17815.78|17735.78|17815.73|17735.73|17815.94|17735.94|17815.51|17735.51|10
1721813140000|2024-07-24 09:25:40|17816.49|17736.49|17815.97|17735.97|17816.55|17736.55|17815.91|17735.91|10
1721813150000|2024-07-24 09:25:50|17815.96|17735.96|17815.94|17735.94|17815.96|17735.96|17815.84|17735.84|9
1721813160000|2024-07-24 09:26:00|17815.99|17735.99|17818.47|17738.47|17818.47|17738.47|17815.99|17735.99|9
1721813170000|2024-07-24 09:26:10|17818.52|17738.52|17818.75|17738.75|17818.75|17738.75|17818.34|17738.34|10
1721813180000|2024-07-24 09:26:20|17818.74|17738.74|17818.75|17738.75|17819.05|17739.05|17818.48|17738.48|10
1721813190000|2024-07-24 09:26:30|17818.74|17738.74|17816.9|17736.9|17818.74|17738.74|17816.9|17736.9|9
1721813200000|2024-07-24 09:26:40|17817.08|17737.08|17816.79|17736.79|17817.08|17737.08|17816.79|17736.79|8
1721813210000|2024-07-24 09:26:50|17816.78|17736.78|17816.57|17736.57|17816.78|17736.78|17816.57|17736.57|9
1721813220000|2024-07-24 09:27:00|17816.58|17736.58|17812.08|17732.08|17816.58|17736.58|17812.08|17732.08|10
1721813230000|2024-07-24 09:27:10|17811.71|17731.71|17810.22|17730.22|17811.71|17731.71|17810.22|17730.22|10
1721813240000|2024-07-24 09:27:20|17810.15|17730.15|17808.53|17728.53|17810.15|17730.15|17808.53|17728.53|9
1721813250000|2024-07-24 09:27:30|17807.8|17727.8|17806.46|17726.46|17807.8|17727.8|17806.46|17726.46|9
1721813260000|2024-07-24 09:27:40|17806.23|17726.23|17807.57|17727.57|17807.57|17727.57|17806.1|17726.1|10
1721813270000|2024-07-24 09:27:50|17807.99|17727.99|17810.19|17730.19|17810.19|17730.19|17807.99|17727.99|10
1721813280000|2024-07-24 09:28:00|17810.02|17730.02|17810.21|17730.21|17810.4|17730.4|17809.86|17729.86|9
1721813290000|2024-07-24 09:28:10|17810.27|17730.27|17808.72|17728.72|17810.27|17730.27|17808.72|17728.72|10
1721813300000|2024-07-24 09:28:20|17807.91|17727.91|17805.57|17725.57|17807.91|17727.91|17805.52|17725.52|10
1721813310000|2024-07-24 09:28:30|17805.53|17725.53|17803.84|17723.84|17805.53|17725.53|17802.99|17722.99|10
1721813320000|2024-07-24 09:28:40|17803.89|17723.89|17804.92|17724.92|17804.92|17724.92|17803.89|17723.89|8
1721813330000|2024-07-24 09:28:50|17805.06|17725.06|17805.6|17725.6|17805.6|17725.6|17805|17725|9
1721813340000|2024-07-24 09:29:00|17805.67|17725.67|17805.79|17725.79|17806.11|17726.11|17805.65|17725.65|8
1721813350000|2024-07-24 09:29:10|17805.88|17725.88|17807.36|17727.36|17807.36|17727.36|17805.88|17725.88|10
1721813360000|2024-07-24 09:29:20|17806.99|17726.99|17807.17|17727.17|17807.17|17727.17|17806.68|17726.68|9
1721813370000|2024-07-24 09:29:30|17807.14|17727.14|17808.68|17728.68|17808.68|17728.68|17807.05|17727.05|9
1721813380000|2024-07-24 09:29:40|17808.89|17728.89|17811.47|17731.47|17811.47|17731.47|17808.89|17728.89|10
1721813390000|2024-07-24 09:29:50|17811.89|17731.89|17810.17|17730.17|17812.04|17732.04|17810.17|17730.17|8
1721813400000|2024-07-24 09:30:00|17810.1|17730.1|17811.12|17731.12|17811.12|17731.12|17809.65|17729.65|10
1721813410000|2024-07-24 09:30:10|17811.74|17731.74|17813.28|17733.28|17813.55|17733.55|17811.53|17731.53|9
1721813420000|2024-07-24 09:30:20|17814.49|17734.49|17816.37|17736.37|17816.37|17736.37|17814.49|17734.49|10
1721813430000|2024-07-24 09:30:30|17816.5|17736.5|17818.73|17738.73|17818.73|17738.73|17816.5|17736.5|9
1721813440000|2024-07-24 09:30:40|17818.78|17738.78|17818.13|17738.13|17818.78|17738.78|17818.13|17738.13|8
1721813450000|2024-07-24 09:30:50|17817.85|17737.85|17818.52|17738.52|17818.52|17738.52|17817.72|17737.72|10
1721813460000|2024-07-24 09:31:00|17818.22|17738.22|17823.95|17743.95|17823.95|17743.95|17818.22|17738.22|9
1721813470000|2024-07-24 09:31:10|17824.45|17744.45|17826.83|17746.83|17826.94|17746.94|17824.45|17744.45|10
1721813480000|2024-07-24 09:31:20|17826.94|17746.94|17828.17|17748.17|17828.17|17748.17|17826.94|17746.94|10
1721813490000|2024-07-24 09:31:30|17828.23|17748.23|17826.83|17746.83|17828.26|17748.26|17826.81|17746.81|9
1721813500000|2024-07-24 09:31:40|17827.19|17747.19|17826.81|17746.81|17827.68|17747.68|17826.81|17746.81|10
1721813510000|2024-07-24 09:31:50|17826.84|17746.84|17826.51|17746.51|17826.9|17746.9|17826.42|17746.42|9
1721813520000|2024-07-24 09:32:00|17826.53|17746.53|17829.23|17749.23|17829.26|17749.26|17826.53|17746.53|10
1721813530000|2024-07-24 09:32:10|17829.26|17749.26|17828.86|17748.86|17830.01|17750.01|17828.86|17748.86|10
1721813540000|2024-07-24 09:32:20|17829.04|17749.04|17827.83|17747.83|17829.04|17749.04|17827.83|17747.83|10
1721813550000|2024-07-24 09:32:30|17827.1|17747.1|17825.54|17745.54|17827.1|17747.1|17825.54|17745.54|9
1721813560000|2024-07-24 09:32:40|17825.75|17745.75|17826.44|17746.44|17826.44|17746.44|17825.75|17745.75|10
1721813570000|2024-07-24 09:32:50|17826.31|17746.31|17823.13|17743.13|17826.31|17746.31|17823.13|17743.13|10
1721813580000|2024-07-24 09:33:00|17823.23|17743.23|17821.26|17741.26|17823.3|17743.3|17821.26|17741.26|10
1721813590000|2024-07-24 09:33:10|17820.76|17740.76|17819.87|17739.87|17820.9|17740.9|17819.65|17739.65|10
1721813600000|2024-07-24 09:33:20|17819.76|17739.76|17819.72|17739.72|17819.87|17739.87|17819.67|17739.67|8
1721813610000|2024-07-24 09:33:30|17819.73|17739.73|17821.07|17741.07|17821.07|17741.07|17819.33|17739.33|10
1721813620000|2024-07-24 09:33:40|17821.17|17741.17|17821.81|17741.81|17822.01|17742.01|17820.99|17740.99|10
1721813630000|2024-07-24 09:33:50|17821.86|17741.86|17819.25|17739.25|17821.88|17741.88|17819.25|17739.25|10
1721813640000|2024-07-24 09:34:00|17819.24|17739.24|17818.37|17738.37|17819.24|17739.24|17818.31|17738.31|9
1721813650000|2024-07-24 09:34:10|17818.53|17738.53|17817.12|17737.12|17818.53|17738.53|17817.12|17737.12|10
1721813660000|2024-07-24 09:34:20|17817.01|17737.01|17817.47|17737.47|17817.47|17737.47|17816.91|17736.91|9
1721813670000|2024-07-24 09:34:30|17817.46|17737.46|17818.53|17738.53|17818.56|17738.56|17817.46|17737.46|10
1721813680000|2024-07-24 09:34:40|17818.12|17738.12|17818.06|17738.06|17818.19|17738.19|17817.41|17737.41|10
1721813690000|2024-07-24 09:34:50|17818.1|17738.1|17818.7|17738.7|17819.17|17739.17|17818.1|17738.1|10
1721813700000|2024-07-24 09:35:00|17818.76|17738.76|17818.32|17738.32|17818.83|17738.83|17818.32|17738.32|10
1721813710000|2024-07-24 09:35:10|17818.41|17738.41|17818.26|17738.26|17818.41|17738.41|17818.19|17738.19|9
1721813720000|2024-07-24 09:35:20|17818.88|17738.88|17819.87|17739.87|17819.87|17739.87|17818.88|17738.88|10
1721813730000|2024-07-24 09:35:30|17819.75|17739.75|17820.03|17740.03|17820.23|17740.23|17819.74|17739.74|9
1721813740000|2024-07-24 09:35:40|17819.41|17739.41|17819.6|17739.6|17820.21|17740.21|17819.06|17739.06|10
1721813750000|2024-07-24 09:35:50|17819.38|17739.38|17822.33|17742.33|17822.34|17742.34|17819.38|17739.38|10
1721813760000|2024-07-24 09:36:00|17822.54|17742.54|17824.45|17744.45|17824.56|17744.56|17822.54|17742.54|10
1721813770000|2024-07-24 09:36:10|17824.42|17744.42|17826.72|17746.72|17826.72|17746.72|17824.42|17744.42|10
1721813780000|2024-07-24 09:36:20|17827.8|17747.8|17830.02|17750.02|17830.25|17750.25|17827.8|17747.8|10
1721813790000|2024-07-24 09:36:30|17830.31|17750.31|17829.55|17749.55|17830.53|17750.53|17829.54|17749.54|10
1721813800000|2024-07-24 09:36:40|17829.66|17749.66|17829.58|17749.58|17829.91|17749.91|17829.54|17749.54|8
1721813810000|2024-07-24 09:36:50|17829.44|17749.44|17828.95|17748.95|17829.44|17749.44|17828.95|17748.95|9
1721813820000|2024-07-24 09:37:00|17828.93|17748.93|17828.73|17748.73|17829.42|17749.42|17828.73|17748.73|10
1721813830000|2024-07-24 09:37:10|17828.68|17748.68|17828.18|17748.18|17828.68|17748.68|17827.8|17747.8|10
1721813840000|2024-07-24 09:37:20|17828.21|17748.21|17828|17748|17828.29|17748.29|17827.99|17747.99|9
1721813850000|2024-07-24 09:37:30|17827.47|17747.47|17828.19|17748.19|17828.19|17748.19|17827.35|17747.35|9
1721813860000|2024-07-24 09:37:40|17828.36|17748.36|17827.93|17747.93|17828.36|17748.36|17827.84|17747.84|8
1721813870000|2024-07-24 09:37:50|17828.28|17748.28|17829.25|17749.25|17829.37|17749.37|17827.93|17747.93|10
1721813880000|2024-07-24 09:38:00|17829.31|17749.31|17828.89|17748.89|17829.48|17749.48|17828.89|17748.89|10
1721813890000|2024-07-24 09:38:10|17828.79|17748.79|17827.01|17747.01|17828.79|17748.79|17827.01|17747.01|10
1721813900000|2024-07-24 09:38:20|17826.07|17746.07|17825.69|17745.69|17826.07|17746.07|17825.08|17745.08|10
1721813910000|2024-07-24 09:38:30|17825.82|17745.82|17825.7|17745.7|17825.9|17745.9|17825.63|17745.63|10
1721813920000|2024-07-24 09:38:40|17825.72|17745.72|17825.29|17745.29|17825.91|17745.91|17825.29|17745.29|10
1721813930000|2024-07-24 09:38:50|17825.4|17745.4|17826.26|17746.26|17826.3|17746.3|17825.37|17745.37|10
1721813940000|2024-07-24 09:39:00|17826.29|17746.29|17826.76|17746.76|17826.79|17746.79|17826.29|17746.29|10
1721813950000|2024-07-24 09:39:10|17826.59|17746.59|17825.56|17745.56|17826.63|17746.63|17825.54|17745.54|9
1721813960000|2024-07-24 09:39:20|17825.57|17745.57|17822.24|17742.24|17825.57|17745.57|17822.24|17742.24|9
1721813970000|2024-07-24 09:39:30|17821.91|17741.91|17821.72|17741.72|17821.91|17741.91|17821.72|17741.72|9
1721813980000|2024-07-24 09:39:40|17821.75|17741.75|17819.93|17739.93|17821.75|17741.75|17819.93|17739.93|8
1721813990000|2024-07-24 09:39:50|17818.17|17738.17|17817.42|17737.42|17818.17|17738.17|17817.42|17737.42|10
1721814000000|2024-07-24 09:40:00|17816.39|17736.39|17813.43|17733.43|17816.39|17736.39|17813.43|17733.43|10
1721814010000|2024-07-24 09:40:10|17813.57|17733.57|17813.46|17733.46|17813.57|17733.57|17813.22|17733.22|10
1721814020000|2024-07-24 09:40:20|17813.22|17733.22|17811.68|17731.68|17813.31|17733.31|17811.67|17731.67|10
1721814030000|2024-07-24 09:40:30|17812|17732|17811.59|17731.59|17812.16|17732.16|17811.56|17731.56|9
1721814040000|2024-07-24 09:40:40|17811.7|17731.7|17810.64|17730.64|17811.85|17731.85|17810.64|17730.64|10
1721814050000|2024-07-24 09:40:50|17810.59|17730.59|17811.13|17731.13|17811.13|17731.13|17810.51|17730.51|10
1721814060000|2024-07-24 09:41:00|17810.18|17730.18|17810.06|17730.06|17810.18|17730.18|17809.52|17729.52|10
1721814070000|2024-07-24 09:41:10|17810.15|17730.15|17811.68|17731.68|17811.68|17731.68|17810.07|17730.07|10
1721814080000|2024-07-24 09:41:20|17810.87|17730.87|17811.52|17731.52|17811.52|17731.52|17810.87|17730.87|10
1721814090000|2024-07-24 09:41:30|17811.78|17731.78|17810.22|17730.22|17811.83|17731.83|17810.22|17730.22|10
1721814100000|2024-07-24 09:41:40|17810.27|17730.27|17809.31|17729.31|17810.27|17730.27|17809.31|17729.31|8
1721814110000|2024-07-24 09:41:50|17809.48|17729.48|17809.82|17729.82|17809.82|17729.82|17809.25|17729.25|9
1721814120000|2024-07-24 09:42:00|17809.86|17729.86|17808.66|17728.66|17809.86|17729.86|17808.66|17728.66|9
1721814130000|2024-07-24 09:42:10|17809.17|17729.17|17808.99|17728.99|17809.38|17729.38|17808.99|17728.99|10
1721814140000|2024-07-24 09:42:20|17808.82|17728.82|17809.34|17729.34|17809.34|17729.34|17808.65|17728.65|10
1721814150000|2024-07-24 09:42:30|17809.44|17729.44|17809.59|17729.59|17809.64|17729.64|17809.42|17729.42|9
1721814160000|2024-07-24 09:42:40|17809.52|17729.52|17809.47|17729.47|17809.7|17729.7|17809.47|17729.47|10
1721814170000|2024-07-24 09:42:50|17809.46|17729.46|17809.19|17729.19|17809.62|17729.62|17809.15|17729.15|10
1721814180000|2024-07-24 09:43:00|17808.88|17728.88|17808.97|17728.97|17809.01|17729.01|17808.62|17728.62|10
1721814190000|2024-07-24 09:43:10|17809.06|17729.06|17808.66|17728.66|17809.67|17729.67|17808.41|17728.41|10
1721814200000|2024-07-24 09:43:20|17808.64|17728.64|17808.85|17728.85|17808.85|17728.85|17808.64|17728.64|8
1721814210000|2024-07-24 09:43:30|17808.65|17728.65|17807.44|17727.44|17808.65|17728.65|17806.81|17726.81|10
1721814220000|2024-07-24 09:43:40|17807.43|17727.43|17808.08|17728.08|17808.08|17728.08|17807.39|17727.39|10
1721814230000|2024-07-24 09:43:50|17808.04|17728.04|17808.42|17728.42|17808.57|17728.57|17808.03|17728.03|9
1721814240000|2024-07-24 09:44:00|17808.65|17728.65|17809.36|17729.36|17809.41|17729.41|17808.28|17728.28|10
1721814250000|2024-07-24 09:44:10|17809.53|17729.53|17808.72|17728.72|17809.53|17729.53|17808.64|17728.64|10
1721814260000|2024-07-24 09:44:20|17808.76|17728.76|17809.32|17729.32|17809.32|17729.32|17808.76|17728.76|10
1721814270000|2024-07-24 09:44:30|17809.35|17729.35|17808.84|17728.84|17809.37|17729.37|17808.79|17728.79|9
1721814280000|2024-07-24 09:44:40|17808.96|17728.96|17808.83|17728.83|17809.06|17729.06|17808.77|17728.77|8
1721814290000|2024-07-24 09:44:50|17808.82|17728.82|17808.52|17728.52|17808.91|17728.91|17808.52|17728.52|10
1721814300000|2024-07-24 09:45:00|17808.51|17728.51|17808.65|17728.65|17808.83|17728.83|17808.46|17728.46|9
1721814310000|2024-07-24 09:45:10|17808.75|17728.75|17808.31|17728.31|17808.75|17728.75|17807.99|17727.99|10
1721814320000|2024-07-24 09:45:20|17807.75|17727.75|17811.5|17731.5|17811.5|17731.5|17807.75|17727.75|10
1721814330000|2024-07-24 09:45:30|17811.7|17731.7|17812.72|17732.72|17812.72|17732.72|17811.7|17731.7|9
1721814340000|2024-07-24 09:45:40|17812.59|17732.59|17813.54|17733.54|17813.55|17733.55|17812.59|17732.59|10
1721814350000|2024-07-24 09:45:50|17813.42|17733.42|17814.36|17734.36|17814.36|17734.36|17813.42|17733.42|10
1721814360000|2024-07-24 09:46:00|17814.33|17734.33|17813.83|17733.83|17814.33|17734.33|17813.69|17733.69|10
1721814370000|2024-07-24 09:46:10|17813.85|17733.85|17814.25|17734.25|17814.27|17734.27|17813.7|17733.7|9
1721814380000|2024-07-24 09:46:20|17814.23|17734.23|17813.65|17733.65|17814.23|17734.23|17813.65|17733.65|9
1721814390000|2024-07-24 09:46:30|17813.77|17733.77|17814.29|17734.29|17814.29|17734.29|17813.77|17733.77|10
1721814400000|2024-07-24 09:46:40|17814.34|17734.34|17814.36|17734.36|17814.38|17734.38|17814.07|17734.07|10
1721814410000|2024-07-24 09:46:50|17814.43|17734.43|17814.46|17734.46|17814.54|17734.54|17814.4|17734.4|7
1721814420000|2024-07-24 09:47:00|17814.49|17734.49|17816.23|17736.23|17816.23|17736.23|17814.48|17734.48|10
1721814430000|2024-07-24 09:47:10|17816.86|17736.86|17817.75|17737.75|17817.8|17737.8|17816.86|17736.86|10
1721814440000|2024-07-24 09:47:20|17816.79|17736.79|17816.79|17736.79|17816.79|17736.79|17816.39|17736.39|9
1721814450000|2024-07-24 09:47:30|17816.67|17736.67|17818.92|17738.92|17818.92|17738.92|17816.57|17736.57|10
1721814460000|2024-07-24 09:47:40|17818.93|17738.93|17819.35|17739.35|17819.35|17739.35|17818.81|17738.81|10
1721814470000|2024-07-24 09:47:50|17819.48|17739.48|17817.77|17737.77|17819.48|17739.48|17817.44|17737.44|10
1721814480000|2024-07-24 09:48:00|17818.04|17738.04|17818.58|17738.58|17818.58|17738.58|17818.04|17738.04|10
1721814490000|2024-07-24 09:48:10|17818.12|17738.12|17819|17739|17819|17739|17817.81|17737.81|10
1721814500000|2024-07-24 09:48:20|17819.08|17739.08|17818.89|17738.89|17819.35|17739.35|17818.89|17738.89|10
1721814510000|2024-07-24 09:48:30|17818.8|17738.8|17818.1|17738.1|17818.8|17738.8|17818.1|17738.1|9
1721814520000|2024-07-24 09:48:40|17818.03|17738.03|17818.12|17738.12|17818.29|17738.29|17818.03|17738.03|9
1721814530000|2024-07-24 09:48:50|17818.11|17738.11|17817.99|17737.99|17818.11|17738.11|17817.24|17737.24|10
1721814540000|2024-07-24 09:49:00|17817.89|17737.89|17817.45|17737.45|17817.89|17737.89|17817.44|17737.44|10
1721814550000|2024-07-24 09:49:10|17817.41|17737.41|17817.12|17737.12|17817.41|17737.41|17817.01|17737.01|10
1721814560000|2024-07-24 09:49:20|17817.25|17737.25|17816.45|17736.45|17817.43|17737.43|17816.45|17736.45|10
1721814570000|2024-07-24 09:49:30|17816.08|17736.08|17815.56|17735.56|17816.1|17736.1|17815.54|17735.54|9
1721814580000|2024-07-24 09:49:40|17815.55|17735.55|17816.94|17736.94|17817.01|17737.01|17815.5|17735.5|10
1721814590000|2024-07-24 09:49:50|17817.18|17737.18|17817.15|17737.15|17817.63|17737.63|17817.13|17737.13|10
1721814600000|2024-07-24 09:50:00|17817.01|17737.01|17816.24|17736.24|17817.01|17737.01|17815.53|17735.53|10
1721814610000|2024-07-24 09:50:10|17816.26|17736.26|17816.97|17736.97|17816.97|17736.97|17816.02|17736.02|9
1721814620000|2024-07-24 09:50:20|17817.14|17737.14|17821.82|17741.82|17821.82|17741.82|17817.14|17737.14|10
1721814630000|2024-07-24 09:50:30|17821.89|17741.89|17822.17|17742.17|17822.17|17742.17|17821.01|17741.01|10
1721814640000|2024-07-24 09:50:40|17822.48|17742.48|17824.66|17744.66|17824.77|17744.77|17822.48|17742.48|9
1721814650000|2024-07-24 09:50:50|17824.84|17744.84|17824.78|17744.78|17825.04|17745.04|17824.76|17744.76|10
1721814660000|2024-07-24 09:51:00|17824.7|17744.7|17826.95|17746.95|17826.96|17746.96|17824.7|17744.7|10
1721814670000|2024-07-24 09:51:10|17826.56|17746.56|17827.36|17747.36|17827.38|17747.38|17826.56|17746.56|10
1721814680000|2024-07-24 09:51:20|17828.05|17748.05|17829.9|17749.9|17830.41|17750.41|17828.05|17748.05|10
1721814690000|2024-07-24 09:51:30|17829.72|17749.72|17830.27|17750.27|17830.36|17750.36|17829.72|17749.72|9
1721814700000|2024-07-24 09:51:40|17830.38|17750.38|17831.85|17751.85|17831.92|17751.92|17830.38|17750.38|10
1721814710000|2024-07-24 09:51:50|17831.92|17751.92|17831.67|17751.67|17831.92|17751.92|17831.47|17751.47|9
1721814720000|2024-07-24 09:52:00|17831.7|17751.7|17832.24|17752.24|17832.24|17752.24|17831.59|17751.59|9
1721814730000|2024-07-24 09:52:10|17832.11|17752.11|17831.78|17751.78|17832.11|17752.11|17831.59|17751.59|9
1721814740000|2024-07-24 09:52:20|17831.79|17751.79|17832.54|17752.54|17832.65|17752.65|17831.78|17751.78|10
1721814750000|2024-07-24 09:52:30|17831.99|17751.99|17831.82|17751.82|17832.14|17752.14|17831.48|17751.48|10
1721814760000|2024-07-24 09:52:40|17831.83|17751.83|17832.51|17752.51|17832.52|17752.52|17831.83|17751.83|9
1721814770000|2024-07-24 09:52:50|17832.59|17752.59|17831.91|17751.91|17832.59|17752.59|17831.91|17751.91|10
1721814780000|2024-07-24 09:53:00|17831.56|17751.56|17829.96|17749.96|17831.56|17751.56|17829.96|17749.96|10
1721814790000|2024-07-24 09:53:10|17829.84|17749.84|17829.57|17749.57|17829.84|17749.84|17829.33|17749.33|10
1721814800000|2024-07-24 09:53:20|17829.36|17749.36|17828.29|17748.29|17829.39|17749.39|17828.29|17748.29|10
1721814810000|2024-07-24 09:53:30|17828.05|17748.05|17827.61|17747.61|17828.42|17748.42|17827.61|17747.61|10
1721814820000|2024-07-24 09:53:40|17827.38|17747.38|17827.89|17747.89|17827.89|17747.89|17827.24|17747.24|9
1721814830000|2024-07-24 09:53:50|17827.83|17747.83|17827.4|17747.4|17827.86|17747.86|17827.4|17747.4|10
1721814840000|2024-07-24 09:54:00|17826.46|17746.46|17824.99|17744.99|17826.46|17746.46|17824.64|17744.64|10
1721814850000|2024-07-24 09:54:10|17825.1|17745.1|17825.24|17745.24|17825.33|17745.33|17824.95|17744.95|10
1721814860000|2024-07-24 09:54:20|17825.21|17745.21|17826.42|17746.42|17826.42|17746.42|17825.21|17745.21|10
1721814870000|2024-07-24 09:54:30|17826.68|17746.68|17826.31|17746.31|17826.7|17746.7|17826.21|17746.21|10
1721814880000|2024-07-24 09:54:40|17826.29|17746.29|17825.77|17745.77|17826.33|17746.33|17825.72|17745.72|8
1721814890000|2024-07-24 09:54:50|17825.85|17745.85|17826.14|17746.14|17826.2|17746.2|17825.85|17745.85|9
1721814900000|2024-07-24 09:55:00|17826.06|17746.06|17824.65|17744.65|17826.06|17746.06|17824.65|17744.65|10
1721814910000|2024-07-24 09:55:10|17824.96|17744.96|17824.76|17744.76|17824.96|17744.96|17824.44|17744.44|9
1721814920000|2024-07-24 09:55:20|17825.14|17745.14|17824.99|17744.99|17825.56|17745.56|17824.99|17744.99|9
1721814930000|2024-07-24 09:55:30|17825.17|17745.17|17826.34|17746.34|17826.43|17746.43|17825.09|17745.09|10
1721814940000|2024-07-24 09:55:40|17826.48|17746.48|17826.06|17746.06|17826.51|17746.51|17826|17746|10
1721814950000|2024-07-24 09:55:50|17826.03|17746.03|17827.09|17747.09|17827.11|17747.11|17826.03|17746.03|9
1721814960000|2024-07-24 09:56:00|17827.04|17747.04|17826.7|17746.7|17827.04|17747.04|17826.35|17746.35|9
1721814970000|2024-07-24 09:56:10|17827.01|17747.01|17827.11|17747.11|17827.46|17747.46|17826.99|17746.99|9
1721814980000|2024-07-24 09:56:20|17827.17|17747.17|17827.25|17747.25|17827.25|17747.25|17826.82|17746.82|8
1721814990000|2024-07-24 09:56:30|17827.24|17747.24|17827.19|17747.19|17827.26|17747.26|17827.15|17747.15|9
1721815000000|2024-07-24 09:56:40|17827.2|17747.2|17825.02|17745.02|17827.3|17747.3|17825.02|17745.02|10
1721815010000|2024-07-24 09:56:50|17825.13|17745.13|17825.97|17745.97|17826.25|17746.25|17825.13|17745.13|10
1721815020000|2024-07-24 09:57:00|17825.98|17745.98|17825.81|17745.81|17826.59|17746.59|17825.81|17745.81|10
1721815030000|2024-07-24 09:57:10|17825.32|17745.32|17825.05|17745.05|17825.33|17745.33|17825.05|17745.05|9
1721815040000|2024-07-24 09:57:20|17824.95|17744.95|17824.85|17744.85|17825.11|17745.11|17824.85|17744.85|10
1721815050000|2024-07-24 09:57:30|17824.84|17744.84|17824.32|17744.32|17824.84|17744.84|17824.21|17744.21|8
1721815060000|2024-07-24 09:57:40|17824.35|17744.35|17826.14|17746.14|17826.14|17746.14|17824.32|17744.32|9
1721815070000|2024-07-24 09:57:50|17826.1|17746.1|17826.56|17746.56|17826.57|17746.57|17826.08|17746.08|9
1721815080000|2024-07-24 09:58:00|17826.44|17746.44|17827.06|17747.06|17827.06|17747.06|17826.28|17746.28|10
1721815090000|2024-07-24 09:58:10|17827.12|17747.12|17827.24|17747.24|17827.29|17747.29|17827.12|17747.12|9
1721815100000|2024-07-24 09:58:20|17827.18|17747.18|17826.7|17746.7|17827.25|17747.25|17826.7|17746.7|9
1721815110000|2024-07-24 09:58:30|17826.63|17746.63|17826.49|17746.49|17826.81|17746.81|17826.47|17746.47|8
1721815120000|2024-07-24 09:58:40|17826.47|17746.47|17825.81|17745.81|17826.59|17746.59|17825.81|17745.81|8
1721815130000|2024-07-24 09:58:50|17825.8|17745.8|17825.48|17745.48|17825.87|17745.87|17825.36|17745.36|7
1721815140000|2024-07-24 09:59:00|17825.39|17745.39|17826.04|17746.04|17826.07|17746.07|17825.39|17745.39|10
1721815150000|2024-07-24 09:59:10|17826|17746|17825.93|17745.93|17826.35|17746.35|17825.93|17745.93|10
1721815160000|2024-07-24 09:59:20|17825.76|17745.76|17824.49|17744.49|17825.76|17745.76|17824.28|17744.28|10
1721815170000|2024-07-24 09:59:30|17824.47|17744.47|17823.03|17743.03|17824.65|17744.65|17823.03|17743.03|10
1721815180000|2024-07-24 09:59:40|17823.32|17743.32|17823.44|17743.44|17823.44|17743.44|17823.22|17743.22|8
1721815190000|2024-07-24 09:59:50|17823.52|17743.52|17823.96|17743.96|17823.97|17743.97|17823.4|17743.4|7
1721815200000|2024-07-24 10:00:00|17824.01|17744.01|17826.63|17746.63|17826.63|17746.63|17823.97|17743.97|10
1721815210000|2024-07-24 10:00:10|17826.55|17746.55|17826.25|17746.25|17826.55|17746.55|17825.8|17745.8|10
1721815220000|2024-07-24 10:00:20|17825.17|17745.17|17824.92|17744.92|17825.44|17745.44|17824.92|17744.92|10
1721815230000|2024-07-24 10:00:30|17825.19|17745.19|17825.52|17745.52|17825.58|17745.58|17825.19|17745.19|10
1721815240000|2024-07-24 10:00:40|17825.38|17745.38|17825.86|17745.86|17825.86|17745.86|17825.38|17745.38|9
1721815250000|2024-07-24 10:00:50|17825.82|17745.82|17826.36|17746.36|17826.52|17746.52|17825.82|17745.82|10
1721815260000|2024-07-24 10:01:00|17826.39|17746.39|17826.2|17746.2|17826.45|17746.45|17826.11|17746.11|10
1721815270000|2024-07-24 10:01:10|17826.16|17746.16|17826.11|17746.11|17826.6|17746.6|17826|17746|10
1721815280000|2024-07-24 10:01:20|17826.23|17746.23|17827.16|17747.16|17827.16|17747.16|17826.23|17746.23|10
1721815290000|2024-07-24 10:01:30|17827.2|17747.2|17827.11|17747.11|17827.2|17747.2|17827.1|17747.1|8
1721815300000|2024-07-24 10:01:40|17827.14|17747.14|17828.57|17748.57|17828.57|17748.57|17827.14|17747.14|10
1721815310000|2024-07-24 10:01:50|17828.56|17748.56|17829.2|17749.2|17829.2|17749.2|17828.56|17748.56|10
1721815320000|2024-07-24 10:02:00|17829.23|17749.23|17830.39|17750.39|17830.39|17750.39|17829.23|17749.23|10
1721815330000|2024-07-24 10:02:10|17830.72|17750.72|17832.25|17752.25|17832.25|17752.25|17830.64|17750.64|10
1721815340000|2024-07-24 10:02:20|17832.3|17752.3|17832.5|17752.5|17832.71|17752.71|17832.3|17752.3|9
1721815350000|2024-07-24 10:02:30|17832.45|17752.45|17831.05|17751.05|17832.83|17752.83|17831.05|17751.05|10
1721815360000|2024-07-24 10:02:40|17831|17751|17833.93|17753.93|17833.93|17753.93|17830.85|17750.85|9
1721815370000|2024-07-24 10:02:50|17834.39|17754.39|17835.99|17755.99|17835.99|17755.99|17834.39|17754.39|10
1721815380000|2024-07-24 10:03:00|17836.11|17756.11|17835.41|17755.41|17836.94|17756.94|17835.41|17755.41|10
1721815390000|2024-07-24 10:03:10|17835.43|17755.43|17834.57|17754.57|17835.98|17755.98|17834.57|17754.57|10
1721815400000|2024-07-24 10:03:20|17834.23|17754.23|17833.97|17753.97|17834.3|17754.3|17833.91|17753.91|9
1721815410000|2024-07-24 10:03:30|17833.98|17753.98|17833.47|17753.47|17833.98|17753.98|17833.35|17753.35|9
1721815420000|2024-07-24 10:03:40|17833.59|17753.59|17832.56|17752.56|17833.59|17753.59|17832.56|17752.56|10
1721815430000|2024-07-24 10:03:50|17832.29|17752.29|17831.89|17751.89|17832.29|17752.29|17830.85|17750.85|10
1721815440000|2024-07-24 10:04:00|17832.03|17752.03|17827.99|17747.99|17832.03|17752.03|17827.85|17747.85|10
1721815450000|2024-07-24 10:04:10|17827.92|17747.92|17826.78|17746.78|17827.92|17747.92|17826.73|17746.73|10
1721815460000|2024-07-24 10:04:20|17826.82|17746.82|17825.39|17745.39|17827.09|17747.09|17825.35|17745.35|10
1721815470000|2024-07-24 10:04:30|17825.34|17745.34|17824.98|17744.98|17825.37|17745.37|17824.95|17744.95|9
1721815480000|2024-07-24 10:04:40|17824.58|17744.58|17823.6|17743.6|17824.58|17744.58|17823.58|17743.58|9
1721815490000|2024-07-24 10:04:50|17823.56|17743.56|17823.89|17743.89|17823.91|17743.91|17823.3|17743.3|9
1721815500000|2024-07-24 10:05:00|17823.15|17743.15|17824.72|17744.72|17824.72|17744.72|17822.81|17742.81|10
1721815510000|2024-07-24 10:05:10|17824.82|17744.82|17825.61|17745.61|17825.69|17745.69|17824.57|17744.57|9
1721815520000|2024-07-24 10:05:20|17825.6|17745.6|17823.54|17743.54|17825.62|17745.62|17823.54|17743.54|10
1721815530000|2024-07-24 10:05:30|17823.51|17743.51|17823.69|17743.69|17823.75|17743.75|17823.51|17743.51|9
1721815540000|2024-07-24 10:05:40|17823.71|17743.71|17823.56|17743.56|17823.95|17743.95|17823.29|17743.29|9
1721815550000|2024-07-24 10:05:50|17823.58|17743.58|17823.39|17743.39|17823.58|17743.58|17823.38|17743.38|9
1721815560000|2024-07-24 10:06:00|17823.23|17743.23|17822.33|17742.33|17823.23|17743.23|17822.13|17742.13|10
1721815570000|2024-07-24 10:06:10|17822.05|17742.05|17820.05|17740.05|17822.05|17742.05|17820.05|17740.05|10
1721815580000|2024-07-24 10:06:20|17820.04|17740.04|17819.25|17739.25|17820.04|17740.04|17819.19|17739.19|9
1721815590000|2024-07-24 10:06:30|17819.29|17739.29|17820.85|17740.85|17820.94|17740.94|17819.23|17739.23|9
1721815600000|2024-07-24 10:06:40|17821.44|17741.44|17822.57|17742.57|17822.57|17742.57|17821.44|17741.44|8
1721815610000|2024-07-24 10:06:50|17822.61|17742.61|17822.5|17742.5|17822.79|17742.79|17822.5|17742.5|7
1721815620000|2024-07-24 10:07:00|17822.49|17742.49|17822.58|17742.58|17824.04|17744.04|17822.11|17742.11|10
1721815630000|2024-07-24 10:07:10|17822.33|17742.33|17823.09|17743.09|17823.09|17743.09|17822.01|17742.01|9
1721815640000|2024-07-24 10:07:20|17823.18|17743.18|17824.17|17744.17|17824.17|17744.17|17823.14|17743.14|10
1721815650000|2024-07-24 10:07:30|17824.2|17744.2|17824.39|17744.39|17824.39|17744.39|17824.2|17744.2|9
1721815660000|2024-07-24 10:07:40|17824.44|17744.44|17824.56|17744.56|17824.56|17744.56|17824.39|17744.39|8
1721815670000|2024-07-24 10:07:50|17824.62|17744.62|17825.29|17745.29|17825.29|17745.29|17824.57|17744.57|9
1721815680000|2024-07-24 10:08:00|17825.24|17745.24|17825.26|17745.26|17825.28|17745.28|17825.22|17745.22|8
1721815690000|2024-07-24 10:08:10|17825.22|17745.22|17828.47|17748.47|17828.47|17748.47|17825.08|17745.08|10
1721815700000|2024-07-24 10:08:20|17828.28|17748.28|17829.99|17749.99|17829.99|17749.99|17828.28|17748.28|9
1721815710000|2024-07-24 10:08:30|17829.91|17749.91|17830.6|17750.6|17830.74|17750.74|17829.91|17749.91|8
1721815720000|2024-07-24 10:08:40|17830.82|17750.82|17831.94|17751.94|17832.33|17752.33|17830.82|17750.82|9
1721815730000|2024-07-24 10:08:50|17831.89|17751.89|17833.27|17753.27|17833.27|17753.27|17831.89|17751.89|10
1721815740000|2024-07-24 10:09:00|17833.33|17753.33|17833.89|17753.89|17833.89|17753.89|17833.33|17753.33|9
1721815750000|2024-07-24 10:09:10|17833.9|17753.9|17837.69|17757.69|17837.69|17757.69|17833.9|17753.9|9
1721815760000|2024-07-24 10:09:20|17837.88|17757.88|17843.6|17763.6|17843.67|17763.67|17837.88|17757.88|10
1721815770000|2024-07-24 10:09:30|17843.63|17763.63|17844.67|17764.67|17844.67|17764.67|17843.55|17763.55|10
1721815780000|2024-07-24 10:09:40|17844.93|17764.93|17846.19|17766.19|17846.19|17766.19|17844.93|17764.93|10
1721815790000|2024-07-24 10:09:50|17846.01|17766.01|17845.67|17765.67|17846.01|17766.01|17845.64|17765.64|10
1721815800000|2024-07-24 10:10:00|17845.78|17765.78|17846.32|17766.32|17846.32|17766.32|17845.78|17765.78|9
1721815810000|2024-07-24 10:10:10|17846.58|17766.58|17849.95|17769.95|17849.95|17769.95|17846.58|17766.58|10
1721815820000|2024-07-24 10:10:20|17850.11|17770.11|17850.65|17770.65|17850.71|17770.71|17849.99|17769.99|10
1721815830000|2024-07-24 10:10:30|17850.6|17770.6|17850.8|17770.8|17850.98|17770.98|17850.43|17770.43|10
1721815840000|2024-07-24 10:10:40|17850.87|17770.87|17849.74|17769.74|17850.92|17770.92|17849.74|17769.74|10
1721815850000|2024-07-24 10:10:50|17849.89|17769.89|17849.25|17769.25|17849.91|17769.91|17849.05|17769.05|10
1721815860000|2024-07-24 10:11:00|17849.22|17769.22|17847.8|17767.8|17849.23|17769.23|17847.56|17767.56|10
1721815870000|2024-07-24 10:11:10|17847.87|17767.87|17844.81|17764.81|17847.87|17767.87|17844.81|17764.81|10
1721815880000|2024-07-24 10:11:20|17844.87|17764.87|17844.2|17764.2|17845.21|17765.21|17844.2|17764.2|10
1721815890000|2024-07-24 10:11:30|17843.73|17763.73|17844.18|17764.18|17844.39|17764.39|17843.05|17763.05|10
1721815900000|2024-07-24 10:11:40|17844.05|17764.05|17844.77|17764.77|17844.87|17764.87|17844.04|17764.04|10
1721815910000|2024-07-24 10:11:50|17844.72|17764.72|17845.34|17765.34|17845.34|17765.34|17844.72|17764.72|10
1721815920000|2024-07-24 10:12:00|17846.3|17766.3|17847.49|17767.49|17847.72|17767.72|17846.3|17766.3|10
1721815930000|2024-07-24 10:12:10|17847.43|17767.43|17847.6|17767.6|17847.6|17767.6|17847.24|17767.24|9
1721815940000|2024-07-24 10:12:20|17847.57|17767.57|17849.77|17769.77|17849.77|17769.77|17847.28|17767.28|10
1721815950000|2024-07-24 10:12:30|17850.08|17770.08|17849.9|17769.9|17850.26|17770.26|17849.9|17769.9|9
1721815960000|2024-07-24 10:12:40|17849.56|17769.56|17849.25|17769.25|17849.61|17769.61|17849.15|17769.15|8
1721815970000|2024-07-24 10:12:50|17848.89|17768.89|17848.81|17768.81|17849.08|17769.08|17848.81|17768.81|9
1721815980000|2024-07-24 10:13:00|17848.82|17768.82|17849.63|17769.63|17849.63|17769.63|17848.82|17768.82|9
1721815990000|2024-07-24 10:13:10|17849.64|17769.64|17848.52|17768.52|17849.73|17769.73|17848.52|17768.52|9
1721816000000|2024-07-24 10:13:20|17848.34|17768.34|17848.84|17768.84|17848.85|17768.85|17848.21|17768.21|7
1721816010000|2024-07-24 10:13:30|17848.96|17768.96|17849.02|17769.02|17849.48|17769.48|17848.96|17768.96|10
1721816020000|2024-07-24 10:13:40|17851.08|17771.08|17850.58|17770.58|17852.3|17772.3|17850.37|17770.37|10
1721816030000|2024-07-24 10:13:50|17850.52|17770.52|17850.01|17770.01|17850.52|17770.52|17850.01|17770.01|10
1721816040000|2024-07-24 10:14:00|17850|17770|17849.91|17769.91|17850.2|17770.2|17849.91|17769.91|8
1721816050000|2024-07-24 10:14:10|17849.35|17769.35|17850.72|17770.72|17850.72|17770.72|17849.35|17769.35|10
1721816060000|2024-07-24 10:14:20|17850.76|17770.76|17851.27|17771.27|17851.56|17771.56|17850.76|17770.76|10
1721816070000|2024-07-24 10:14:30|17851|17771|17850.88|17770.88|17851|17771|17850.64|17770.64|10
1721816080000|2024-07-24 10:14:40|17850.43|17770.43|17848.28|17768.28|17850.43|17770.43|17848.12|17768.12|10
1721816090000|2024-07-24 10:14:50|17848.33|17768.33|17848.95|17768.95|17848.95|17768.95|17848.06|17768.06|10
1721816100000|2024-07-24 10:15:00|17848.86|17768.86|17848.39|17768.39|17849.46|17769.46|17848.39|17768.39|10
1721816110000|2024-07-24 10:15:10|17848.32|17768.32|17848.75|17768.75|17848.84|17768.84|17847.94|17767.94|9
1721816120000|2024-07-24 10:15:20|17848.74|17768.74|17847.3|17767.3|17848.74|17768.74|17846.75|17766.75|10
1721816130000|2024-07-24 10:15:30|17847.37|17767.37|17847.17|17767.17|17847.66|17767.66|17847.1|17767.1|10
1721816140000|2024-07-24 10:15:40|17848.06|17768.06|17849.06|17769.06|17849.06|17769.06|17848.06|17768.06|10
1721816150000|2024-07-24 10:15:50|17849.22|17769.22|17851.09|17771.09|17851.3|17771.3|17849.22|17769.22|10
1721816160000|2024-07-24 10:16:00|17851.1|17771.1|17849.12|17769.12|17851.21|17771.21|17849.12|17769.12|9
1721816170000|2024-07-24 10:16:10|17848.6|17768.6|17846.08|17766.08|17848.6|17768.6|17845.71|17765.71|10
1721816180000|2024-07-24 10:16:20|17846.26|17766.26|17845.46|17765.46|17846.33|17766.33|17845.28|17765.28|10
1721816190000|2024-07-24 10:16:30|17845.37|17765.37|17843.6|17763.6|17845.58|17765.58|17843.6|17763.6|10
1721816200000|2024-07-24 10:16:40|17843.69|17763.69|17842.88|17762.88|17843.72|17763.72|17842.88|17762.88|10
1721816210000|2024-07-24 10:16:50|17842.21|17762.21|17838.46|17758.46|17842.21|17762.21|17838.46|17758.46|9
1721816220000|2024-07-24 10:17:00|17838.37|17758.37|17835.98|17755.98|17838.37|17758.37|17835.98|17755.98|10
1721816230000|2024-07-24 10:17:10|17835.93|17755.93|17835.83|17755.83|17835.93|17755.93|17835.32|17755.32|10
1721816240000|2024-07-24 10:17:20|17835.96|17755.96|17836.29|17756.29|17836.62|17756.62|17835.63|17755.63|9
1721816250000|2024-07-24 10:17:30|17836.23|17756.23|17835.37|17755.37|17836.38|17756.38|17835.37|17755.37|10
1721816260000|2024-07-24 10:17:40|17835.21|17755.21|17834.12|17754.12|17835.21|17755.21|17833.85|17753.85|10
1721816270000|2024-07-24 10:17:50|17834.06|17754.06|17832.81|17752.81|17834.06|17754.06|17832.5|17752.5|10
1721816280000|2024-07-24 10:18:00|17833|17753|17833.24|17753.24|17833.6|17753.6|17833|17753|10
1721816290000|2024-07-24 10:18:10|17833.19|17753.19|17833.68|17753.68|17833.68|17753.68|17833.08|17753.08|10
1721816300000|2024-07-24 10:18:20|17833.65|17753.65|17832.06|17752.06|17833.8|17753.8|17832.06|17752.06|10
1721816310000|2024-07-24 10:18:30|17831.97|17751.97|17831.93|17751.93|17831.97|17751.97|17831.76|17751.76|8
1721816320000|2024-07-24 10:18:40|17832.16|17752.16|17831.7|17751.7|17832.16|17752.16|17831.59|17751.59|10
1721816330000|2024-07-24 10:18:50|17831.77|17751.77|17831.95|17751.95|17832.06|17752.06|17831.77|17751.77|10
1721816340000|2024-07-24 10:19:00|17831.9|17751.9|17831.97|17751.97|17832.03|17752.03|17831.75|17751.75|10
1721816350000|2024-07-24 10:19:10|17832.11|17752.11|17835.45|17755.45|17835.45|17755.45|17831.82|17751.82|10
1721816360000|2024-07-24 10:19:20|17835.82|17755.82|17836.25|17756.25|17836.25|17756.25|17835.39|17755.39|10
1721816370000|2024-07-24 10:19:30|17836.48|17756.48|17848.31|17768.31|17848.39|17768.39|17836.48|17756.48|10
1721816380000|2024-07-24 10:19:40|17849.13|17769.13|17853.11|17773.11|17853.16|17773.16|17849.13|17769.13|10
1721816390000|2024-07-24 10:19:50|17853.85|17773.85|17852.88|17772.88|17853.92|17773.92|17852.34|17772.34|10
1721816400000|2024-07-24 10:20:00|17852.99|17772.99|17853.35|17773.35|17853.35|17773.35|17852.99|17772.99|9
1721816410000|2024-07-24 10:20:10|17853.43|17773.43|17852.68|17772.68|17855.43|17775.43|17852.68|17772.68|10
1721816420000|2024-07-24 10:20:20|17852.79|17772.79|17857.02|17777.02|17857.07|17777.07|17852.79|17772.79|10
1721816430000|2024-07-24 10:20:30|17856.91|17776.91|17857.95|17777.95|17858.38|17778.38|17856.91|17776.91|10
1721816440000|2024-07-24 10:20:40|17858.01|17778.01|17857.11|17777.11|17858.42|17778.42|17857.11|17777.11|10
1721816450000|2024-07-24 10:20:50|17856.94|17776.94|17856.3|17776.3|17858.37|17778.37|17856.3|17776.3|10
1721816460000|2024-07-24 10:21:00|17856.9|17776.9|17854.81|17774.81|17856.9|17776.9|17854.64|17774.64|9
1721816470000|2024-07-24 10:21:10|17855.54|17775.54|17855.97|17775.97|17856.53|17776.53|17855.47|17775.47|10
1721816480000|2024-07-24 10:21:20|17855.93|17775.93|17847.66|17767.66|17855.93|17775.93|17847.66|17767.66|10
1721816490000|2024-07-24 10:21:30|17847.36|17767.36|17846.8|17766.8|17847.41|17767.41|17846.28|17766.28|10
1721816500000|2024-07-24 10:21:40|17846.66|17766.66|17842.22|17762.22|17846.66|17766.66|17842.1|17762.1|10
1721816510000|2024-07-24 10:21:50|17841.81|17761.81|17838.37|17758.37|17841.81|17761.81|17838.37|17758.37|10
1721816520000|2024-07-24 10:22:00|17838.11|17758.11|17837.79|17757.79|17838.11|17758.11|17837.76|17757.76|10
1721816530000|2024-07-24 10:22:10|17837.47|17757.47|17836.95|17756.95|17837.67|17757.67|17836.95|17756.95|9
1721816540000|2024-07-24 10:22:20|17836.69|17756.69|17833.19|17753.19|17836.69|17756.69|17833.19|17753.19|10
1721816550000|2024-07-24 10:22:30|17832.97|17752.97|17829.65|17749.65|17832.97|17752.97|17829.62|17749.62|10
1721816560000|2024-07-24 10:22:40|17829.62|17749.62|17829.81|17749.81|17829.81|17749.81|17829|17749|10
1721816570000|2024-07-24 10:22:50|17829.78|17749.78|17831.74|17751.74|17831.74|17751.74|17829.78|17749.78|10
1721816580000|2024-07-24 10:23:00|17831.84|17751.84|17832.24|17752.24|17832.24|17752.24|17831.84|17751.84|10
1721816590000|2024-07-24 10:23:10|17832.16|17752.16|17832.22|17752.22|17832.83|17752.83|17832.06|17752.06|10
1721816600000|2024-07-24 10:23:20|17832.2|17752.2|17831.9|17751.9|17832.22|17752.22|17831.63|17751.63|10
1721816610000|2024-07-24 10:23:30|17832.27|17752.27|17829.97|17749.97|17832.47|17752.47|17829.97|17749.97|10
1721816620000|2024-07-24 10:23:40|17829.52|17749.52|17829.5|17749.5|17829.58|17749.58|17829.15|17749.15|10
1721816630000|2024-07-24 10:23:50|17829.52|17749.52|17830.94|17750.94|17831.18|17751.18|17829.52|17749.52|9
1721816640000|2024-07-24 10:24:00|17830.95|17750.95|17832|17752|17832.01|17752.01|17830.95|17750.95|9
1721816650000|2024-07-24 10:24:10|17832.13|17752.13|17832.43|17752.43|17832.43|17752.43|17832.13|17752.13|10
1721816660000|2024-07-24 10:24:20|17832.47|17752.47|17832.9|17752.9|17832.9|17752.9|17832.46|17752.46|10
1721816670000|2024-07-24 10:24:30|17832.85|17752.85|17832.51|17752.51|17833|17753|17832.44|17752.44|10
1721816680000|2024-07-24 10:24:40|17832.52|17752.52|17831.02|17751.02|17832.66|17752.66|17831.02|17751.02|9
1721816690000|2024-07-24 10:24:50|17831.1|17751.1|17830.33|17750.33|17831.24|17751.24|17830.33|17750.33|10
1721816700000|2024-07-24 10:25:00|17830.29|17750.29|17830.75|17750.75|17830.88|17750.88|17830.2|17750.2|10
1721816710000|2024-07-24 10:25:10|17831.06|17751.06|17832.65|17752.65|17832.73|17752.73|17831.06|17751.06|10
1721816720000|2024-07-24 10:25:20|17832.61|17752.61|17832.04|17752.04|17832.61|17752.61|17831.73|17751.73|10
1721816730000|2024-07-24 10:25:30|17831.85|17751.85|17832.42|17752.42|17832.43|17752.43|17831.56|17751.56|10
1721816740000|2024-07-24 10:25:40|17832.46|17752.46|17831.4|17751.4|17832.46|17752.46|17831.4|17751.4|9
1721816750000|2024-07-24 10:25:50|17831.46|17751.46|17831.27|17751.27|17831.6|17751.6|17831.19|17751.19|8
1721816760000|2024-07-24 10:26:00|17831.24|17751.24|17833.07|17753.07|17833.07|17753.07|17831.24|17751.24|10
1721816770000|2024-07-24 10:26:10|17833.17|17753.17|17833.59|17753.59|17833.59|17753.59|17833.13|17753.13|10
1721816780000|2024-07-24 10:26:20|17833.62|17753.62|17833.26|17753.26|17833.99|17753.99|17833.25|17753.25|9
1721816790000|2024-07-24 10:26:30|17833.31|17753.31|17833.01|17753.01|17833.31|17753.31|17832.7|17752.7|10
1721816800000|2024-07-24 10:26:40|17833.15|17753.15|17834.85|17754.85|17834.85|17754.85|17833.13|17753.13|10
1721816810000|2024-07-24 10:26:50|17834.9|17754.9|17835.98|17755.98|17835.99|17755.99|17834.86|17754.86|10
1721816820000|2024-07-24 10:27:00|17836.02|17756.02|17837.07|17757.07|17837.23|17757.23|17836.02|17756.02|10
1721816830000|2024-07-24 10:27:10|17837.26|17757.26|17837.94|17757.94|17838.01|17758.01|17837.23|17757.23|10
1721816840000|2024-07-24 10:27:20|17837.91|17757.91|17838.4|17758.4|17838.71|17758.71|17837.91|17757.91|10
1721816850000|2024-07-24 10:27:30|17838.62|17758.62|17838.08|17758.08|17838.78|17758.78|17838.08|17758.08|9
1721816860000|2024-07-24 10:27:40|17838.28|17758.28|17838.23|17758.23|17838.28|17758.28|17837.88|17757.88|10
1721816870000|2024-07-24 10:27:50|17838.06|17758.06|17837.99|17757.99|17838.06|17758.06|17837.82|17757.82|9
1721816880000|2024-07-24 10:28:00|17838.01|17758.01|17839.05|17759.05|17839.13|17759.13|17838.01|17758.01|8
1721816890000|2024-07-24 10:28:10|17838.96|17758.96|17840.02|17760.02|17840.02|17760.02|17838.96|17758.96|10
1721816900000|2024-07-24 10:28:20|17840|17760|17839.04|17759.04|17840|17760|17838.98|17758.98|8
1721816910000|2024-07-24 10:28:30|17838.96|17758.96|17837.56|17757.56|17838.96|17758.96|17837.56|17757.56|10
1721816920000|2024-07-24 10:28:40|17837.3|17757.3|17837.11|17757.11|17837.39|17757.39|17837.05|17757.05|9
1721816930000|2024-07-24 10:28:50|17837.19|17757.19|17837.06|17757.06|17837.61|17757.61|17837.06|17757.06|9
1721816940000|2024-07-24 10:29:00|17837.07|17757.07|17836.71|17756.71|17837.07|17757.07|17836.64|17756.64|9
1721816950000|2024-07-24 10:29:10|17836.6|17756.6|17836.76|17756.76|17836.93|17756.93|17836.6|17756.6|8
1721816960000|2024-07-24 10:29:20|17835.27|17755.27|17831.98|17751.98|17835.27|17755.27|17831.98|17751.98|9
1721816970000|2024-07-24 10:29:30|17832.01|17752.01|17831.61|17751.61|17832.19|17752.19|17831.52|17751.52|8
1721816980000|2024-07-24 10:29:40|17831.48|17751.48|17829.9|17749.9|17831.48|17751.48|17829.9|17749.9|10
1721816990000|2024-07-24 10:29:50|17829.88|17749.88|17829.32|17749.32|17829.88|17749.88|17829.32|17749.32|8
1721817000000|2024-07-24 10:30:00|17829.21|17749.21|17827|17747|17829.21|17749.21|17827|17747|8
1721817010000|2024-07-24 10:30:10|17826.84|17746.84|17825.16|17745.16|17826.84|17746.84|17825.02|17745.02|10
1721817020000|2024-07-24 10:30:20|17824.95|17744.95|17822.39|17742.39|17825.02|17745.02|17822.39|17742.39|10
1721817030000|2024-07-24 10:30:30|17822.06|17742.06|17821.22|17741.22|17822.06|17742.06|17821.13|17741.13|10
1721817040000|2024-07-24 10:30:40|17821.04|17741.04|17816.89|17736.89|17821.04|17741.04|17816.89|17736.89|10
1721817050000|2024-07-24 10:30:50|17816.01|17736.01|17814.32|17734.32|17816.01|17736.01|17814.18|17734.18|10
1721817060000|2024-07-24 10:31:00|17814.27|17734.27|17813.37|17733.37|17814.27|17734.27|17813.37|17733.37|10
1721817070000|2024-07-24 10:31:10|17813.27|17733.27|17807.36|17727.36|17813.27|17733.27|17807.36|17727.36|10
1721817080000|2024-07-24 10:31:20|17807.21|17727.21|17808.52|17728.52|17808.52|17728.52|17807.21|17727.21|10
1721817090000|2024-07-24 10:31:30|17808.29|17728.29|17808.35|17728.35|17809.15|17729.15|17808.25|17728.25|9
1721817100000|2024-07-24 10:31:40|17808.54|17728.54|17809.46|17729.46|17809.46|17729.46|17808.54|17728.54|10
1721817110000|2024-07-24 10:31:50|17809.82|17729.82|17810.91|17730.91|17810.95|17730.95|17809.82|17729.82|10
1721817120000|2024-07-24 10:32:00|17810.83|17730.83|17812.63|17732.63|17812.68|17732.68|17810.55|17730.55|10
1721817130000|2024-07-24 10:32:10|17812.62|17732.62|17811.97|17731.97|17813.79|17733.79|17811.82|17731.82|10
1721817140000|2024-07-24 10:32:20|17811.99|17731.99|17809.96|17729.96|17811.99|17731.99|17809.96|17729.96|10
1721817150000|2024-07-24 10:32:30|17810.15|17730.15|17811.64|17731.64|17811.64|17731.64|17810.06|17730.06|10
1721817160000|2024-07-24 10:32:40|17811.6|17731.6|17811.11|17731.11|17811.65|17731.65|17811.02|17731.02|9
1721817170000|2024-07-24 10:32:50|17812.05|17732.05|17812.17|17732.17|17812.59|17732.59|17812.05|17732.05|8
1721817180000|2024-07-24 10:33:00|17812.13|17732.13|17812.69|17732.69|17812.69|17732.69|17812.13|17732.13|10
1721817190000|2024-07-24 10:33:10|17812.39|17732.39|17812.06|17732.06|17812.83|17732.83|17812.06|17732.06|9
1721817200000|2024-07-24 10:33:20|17811.95|17731.95|17810.77|17730.77|17811.95|17731.95|17810.77|17730.77|9
1721817210000|2024-07-24 10:33:30|17810.6|17730.6|17807.38|17727.38|17810.6|17730.6|17807.38|17727.38|9
1721817220000|2024-07-24 10:33:40|17808.15|17728.15|17807.96|17727.96|17808.37|17728.37|17807.92|17727.92|10
1721817230000|2024-07-24 10:33:50|17808.09|17728.09|17809.63|17729.63|17809.63|17729.63|17808.09|17728.09|9
1721817240000|2024-07-24 10:34:00|17809.58|17729.58|17812.69|17732.69|17812.69|17732.69|17809.58|17729.58|10
1721817250000|2024-07-24 10:34:10|17812.68|17732.68|17814.58|17734.58|17814.58|17734.58|17812.68|17732.68|9
1721817260000|2024-07-24 10:34:20|17814.76|17734.76|17815.28|17735.28|17815.28|17735.28|17814.76|17734.76|9
1721817270000|2024-07-24 10:34:30|17815.4|17735.4|17817.43|17737.43|17817.43|17737.43|17815.4|17735.4|10
1721817280000|2024-07-24 10:34:40|17817.08|17737.08|17818.76|17738.76|17818.76|17738.76|17817.08|17737.08|9
1721817290000|2024-07-24 10:34:50|17818.8|17738.8|17819.96|17739.96|17819.96|17739.96|17818.62|17738.62|10
1721817300000|2024-07-24 10:35:00|17820.01|17740.01|17820.21|17740.21|17820.23|17740.23|17820.01|17740.01|9
1721817310000|2024-07-24 10:35:10|17820.1|17740.1|17822.65|17742.65|17822.65|17742.65|17820.1|17740.1|10
1721817320000|2024-07-24 10:35:20|17822.67|17742.67|17822.37|17742.37|17823.27|17743.27|17822.34|17742.34|10
1721817330000|2024-07-24 10:35:30|17822.32|17742.32|17822.18|17742.18|17823.21|17743.21|17822.18|17742.18|10
1721817340000|2024-07-24 10:35:40|17822|17742|17822.63|17742.63|17822.83|17742.83|17821.73|17741.73|10
1721817350000|2024-07-24 10:35:50|17822.41|17742.41|17822.6|17742.6|17822.6|17742.6|17821.87|17741.87|9
1721817360000|2024-07-24 10:36:00|17822.69|17742.69|17821.99|17741.99|17822.69|17742.69|17821.99|17741.99|9
1721817370000|2024-07-24 10:36:10|17822|17742|17823.23|17743.23|17823.23|17743.23|17822|17742|10
1721817380000|2024-07-24 10:36:20|17823.2|17743.2|17822.72|17742.72|17823.52|17743.52|17822.72|17742.72|8
1721817390000|2024-07-24 10:36:30|17822.81|17742.81|17824.45|17744.45|17824.45|17744.45|17822.81|17742.81|10
1721817400000|2024-07-24 10:36:40|17825.38|17745.38|17825.39|17745.39|17826.13|17746.13|17825.32|17745.32|9
1721817410000|2024-07-24 10:36:50|17825.4|17745.4|17824.52|17744.52|17825.4|17745.4|17824.27|17744.27|8
1721817420000|2024-07-24 10:37:00|17824.56|17744.56|17824.04|17744.04|17824.56|17744.56|17824.02|17744.02|9
1721817430000|2024-07-24 10:37:10|17824.06|17744.06|17825.37|17745.37|17825.37|17745.37|17824.03|17744.03|9
1721817440000|2024-07-24 10:37:20|17825.49|17745.49|17825.28|17745.28|17825.63|17745.63|17825.11|17745.11|10
1721817450000|2024-07-24 10:37:30|17825.35|17745.35|17822.93|17742.93|17825.41|17745.41|17822.76|17742.76|10
1721817460000|2024-07-24 10:37:40|17822.76|17742.76|17824.19|17744.19|17824.41|17744.41|17822.59|17742.59|10
1721817470000|2024-07-24 10:37:50|17824.05|17744.05|17824.47|17744.47|17824.47|17744.47|17823.96|17743.96|10
1721817480000|2024-07-24 10:38:00|17824.74|17744.74|17825.27|17745.27|17825.27|17745.27|17824.74|17744.74|10
1721817490000|2024-07-24 10:38:10|17826.21|17746.21|17829.03|17749.03|17829.03|17749.03|17826|17746|10
1721817500000|2024-07-24 10:38:20|17829.02|17749.02|17828.18|17748.18|17829.11|17749.11|17828.18|17748.18|10
1721817510000|2024-07-24 10:38:30|17827.93|17747.93|17827.27|17747.27|17828.45|17748.45|17827.27|17747.27|10
1721817520000|2024-07-24 10:38:40|17827.05|17747.05|17827.79|17747.79|17827.79|17747.79|17826.97|17746.97|10
1721817530000|2024-07-24 10:38:50|17827.7|17747.7|17827.3|17747.3|17827.7|17747.7|17827.29|17747.29|10
1721817540000|2024-07-24 10:39:00|17827.27|17747.27|17826|17746|17827.27|17747.27|17826|17746|9
1721817550000|2024-07-24 10:39:10|17825.94|17745.94|17827.43|17747.43|17827.49|17747.49|17825.85|17745.85|10
1721817560000|2024-07-24 10:39:20|17827.64|17747.64|17826.27|17746.27|17828.22|17748.22|17826.27|17746.27|10
1721817570000|2024-07-24 10:39:30|17826.06|17746.06|17828.42|17748.42|17828.42|17748.42|17825.91|17745.91|10
1721817580000|2024-07-24 10:39:40|17828.4|17748.4|17828.49|17748.49|17828.49|17748.49|17828.36|17748.36|7
1721817590000|2024-07-24 10:39:50|17828.7|17748.7|17831.07|17751.07|17831.28|17751.28|17828.7|17748.7|10
1721817600000|2024-07-24 10:40:00|17830.51|17750.51|17831.98|17751.98|17831.98|17751.98|17830.37|17750.37|10
1721817610000|2024-07-24 10:40:10|17832.02|17752.02|17833.69|17753.69|17833.69|17753.69|17832.02|17752.02|9
1721817620000|2024-07-24 10:40:20|17834.12|17754.12|17834.31|17754.31|17834.75|17754.75|17834.12|17754.12|10
1721817630000|2024-07-24 10:40:30|17834.51|17754.51|17835.1|17755.1|17835.1|17755.1|17834.39|17754.39|9
1721817640000|2024-07-24 10:40:40|17835.15|17755.15|17834.93|17754.93|17835.42|17755.42|17834.93|17754.93|10
1721817650000|2024-07-24 10:40:50|17835.05|17755.05|17835.74|17755.74|17835.74|17755.74|17835.05|17755.05|9
1721817660000|2024-07-24 10:41:00|17835.8|17755.8|17835.9|17755.9|17835.94|17755.94|17835.72|17755.72|10
1721817670000|2024-07-24 10:41:10|17835.85|17755.85|17837.1|17757.1|17837.24|17757.24|17835.85|17755.85|9
1721817680000|2024-07-24 10:41:20|17836.91|17756.91|17837.95|17757.95|17837.95|17757.95|17836.82|17756.82|10
1721817690000|2024-07-24 10:41:30|17837.97|17757.97|17838.1|17758.1|17838.14|17758.14|17837.87|17757.87|10
1721817700000|2024-07-24 10:41:40|17838.09|17758.09|17839.31|17759.31|17839.31|17759.31|17838.08|17758.08|10
1721817710000|2024-07-24 10:41:50|17839.28|17759.28|17839.66|17759.66|17839.66|17759.66|17839|17759|7
1721817720000|2024-07-24 10:42:00|17839.54|17759.54|17840.73|17760.73|17840.73|17760.73|17839.45|17759.45|10
1721817730000|2024-07-24 10:42:10|17841.49|17761.49|17840.72|17760.72|17841.62|17761.62|17840.72|17760.72|9
1721817740000|2024-07-24 10:42:20|17840.68|17760.68|17840.91|17760.91|17840.91|17760.91|17840.62|17760.62|9
1721817750000|2024-07-24 10:42:30|17840.86|17760.86|17841.18|17761.18|17841.22|17761.22|17840.82|17760.82|9
1721817760000|2024-07-24 10:42:40|17841.17|17761.17|17840.02|17760.02|17841.17|17761.17|17839.05|17759.05|10
1721817770000|2024-07-24 10:42:50|17840.28|17760.28|17840.82|17760.82|17840.82|17760.82|17840.28|17760.28|9
1721817780000|2024-07-24 10:43:00|17840.96|17760.96|17844.56|17764.56|17844.56|17764.56|17840.81|17760.81|10
1721817790000|2024-07-24 10:43:10|17845.67|17765.67|17845.62|17765.62|17845.98|17765.98|17845.57|17765.57|9
1721817800000|2024-07-24 10:43:20|17846.03|17766.03|17846.57|17766.57|17846.57|17766.57|17846.03|17766.03|10
1721817810000|2024-07-24 10:43:30|17846.44|17766.44|17845.81|17765.81|17846.89|17766.89|17845.81|17765.81|9
1721817820000|2024-07-24 10:43:40|17845.97|17765.97|17845.71|17765.71|17846.81|17766.81|17845.5|17765.5|10
1721817830000|2024-07-24 10:43:50|17845.75|17765.75|17846.72|17766.72|17846.96|17766.96|17845.75|17765.75|10
1721817840000|2024-07-24 10:44:00|17846.92|17766.92|17846.17|17766.17|17846.93|17766.93|17846|17766|10
1721817850000|2024-07-24 10:44:10|17846.13|17766.13|17844.77|17764.77|17846.13|17766.13|17844.77|17764.77|9
1721817860000|2024-07-24 10:44:20|17844.8|17764.8|17845.21|17765.21|17845.41|17765.41|17844.12|17764.12|10
1721817870000|2024-07-24 10:44:30|17845.22|17765.22|17845.72|17765.72|17845.72|17765.72|17845.22|17765.22|10
1721817880000|2024-07-24 10:44:40|17845.5|17765.5|17846.23|17766.23|17846.3|17766.3|17845.5|17765.5|9
1721817890000|2024-07-24 10:44:50|17845.93|17765.93|17845.69|17765.69|17845.93|17765.93|17845.28|17765.28|9
1721817900000|2024-07-24 10:45:00|17845.8|17765.8|17847.72|17767.72|17847.72|17767.72|17845.8|17765.8|10
1721817910000|2024-07-24 10:45:10|17847.78|17767.78|17850.68|17770.68|17850.68|17770.68|17847.78|17767.78|9
1721817920000|2024-07-24 10:45:20|17850.7|17770.7|17850.77|17770.77|17850.78|17770.78|17850.32|17770.32|10
1721817930000|2024-07-24 10:45:30|17850.76|17770.76|17851.31|17771.31|17851.32|17771.32|17850.76|17770.76|10
1721817940000|2024-07-24 10:45:40|17851.42|17771.42|17852.53|17772.53|17852.53|17772.53|17851.42|17771.42|10
1721817950000|2024-07-24 10:45:50|17852.5|17772.5|17852.72|17772.72|17852.78|17772.78|17852.36|17772.36|10
1721817960000|2024-07-24 10:46:00|17852.67|17772.67|17853.3|17773.3|17853.4|17773.4|17852.67|17772.67|8
1721817970000|2024-07-24 10:46:10|17853.49|17773.49|17852.31|17772.31|17853.62|17773.62|17852.31|17772.31|10
1721817980000|2024-07-24 10:46:20|17853.31|17773.31|17853.12|17773.12|17853.98|17773.98|17853.11|17773.11|9
1721817990000|2024-07-24 10:46:30|17852.98|17772.98|17852.87|17772.87|17853.16|17773.16|17852.81|17772.81|9
1721818000000|2024-07-24 10:46:40|17852.81|17772.81|17851.86|17771.86|17852.81|17772.81|17851.86|17771.86|10
1721818010000|2024-07-24 10:46:50|17851.82|17771.82|17851.56|17771.56|17851.85|17771.85|17851.47|17771.47|10
1721818020000|2024-07-24 10:47:00|17851.57|17771.57|17851.66|17771.66|17851.67|17771.67|17851.46|17771.46|10
1721818030000|2024-07-24 10:47:10|17851.7|17771.7|17851.2|17771.2|17851.71|17771.71|17851.16|17771.16|10
1721818040000|2024-07-24 10:47:20|17850.81|17770.81|17850.49|17770.49|17850.81|17770.81|17850.14|17770.14|10
1721818050000|2024-07-24 10:47:30|17848.63|17768.63|17848.06|17768.06|17848.63|17768.63|17846.71|17766.71|10
1721818060000|2024-07-24 10:47:40|17848.26|17768.26|17849.63|17769.63|17849.86|17769.86|17848.26|17768.26|10
1721818070000|2024-07-24 10:47:50|17849.76|17769.76|17850.2|17770.2|17850.2|17770.2|17849.76|17769.76|8
1721818080000|2024-07-24 10:48:00|17850.46|17770.46|17850.87|17770.87|17850.87|17770.87|17850.46|17770.46|10
1721818090000|2024-07-24 10:48:10|17850.96|17770.96|17850.81|17770.81|17851.1|17771.1|17850.75|17770.75|10
1721818100000|2024-07-24 10:48:20|17850.86|17770.86|17851.77|17771.77|17851.77|17771.77|17850.86|17770.86|9
1721818110000|2024-07-24 10:48:30|17851.82|17771.82|17852.74|17772.74|17852.74|17772.74|17851.82|17771.82|9
1721818120000|2024-07-24 10:48:40|17852.85|17772.85|17852.86|17772.86|17852.9|17772.9|17852.19|17772.19|10
1721818130000|2024-07-24 10:48:50|17853.15|17773.15|17853.6|17773.6|17853.6|17773.6|17852.9|17772.9|10
1721818140000|2024-07-24 10:49:00|17853.3|17773.3|17851.4|17771.4|17853.4|17773.4|17851.4|17771.4|10
1721818150000|2024-07-24 10:49:10|17850.62|17770.62|17845.94|17765.94|17850.62|17770.62|17845.94|17765.94|9
1721818160000|2024-07-24 10:49:20|17846.12|17766.12|17843.96|17763.96|17846.12|17766.12|17843.96|17763.96|10
1721818170000|2024-07-24 10:49:30|17843.91|17763.91|17842.65|17762.65|17843.94|17763.94|17842.65|17762.65|10
1721818180000|2024-07-24 10:49:40|17841.68|17761.68|17840.33|17760.33|17841.68|17761.68|17840.19|17760.19|10
1721818190000|2024-07-24 10:49:50|17840.28|17760.28|17840.15|17760.15|17840.53|17760.53|17840.15|17760.15|9
1721818200000|2024-07-24 10:50:00|17840.06|17760.06|17839.99|17759.99|17840.21|17760.21|17839.64|17759.64|10
1721818210000|2024-07-24 10:50:10|17839.93|17759.93|17842.1|17762.1|17842.1|17762.1|17839.93|17759.93|10
1721818220000|2024-07-24 10:50:20|17842.37|17762.37|17842.9|17762.9|17843.11|17763.11|17842.35|17762.35|10
1721818230000|2024-07-24 10:50:30|17842.93|17762.93|17843.49|17763.49|17843.54|17763.54|17842.82|17762.82|9
1721818240000|2024-07-24 10:50:40|17843.45|17763.45|17841.89|17761.89|17843.64|17763.64|17841.89|17761.89|10
1721818250000|2024-07-24 10:50:50|17841.8|17761.8|17839.98|17759.98|17841.8|17761.8|17839.94|17759.94|10
1721818260000|2024-07-24 10:51:00|17839.97|17759.97|17840.83|17760.83|17840.96|17760.96|17839.94|17759.94|9
1721818270000|2024-07-24 10:51:10|17840.79|17760.79|17841.05|17761.05|17841.47|17761.47|17840.7|17760.7|10
1721818280000|2024-07-24 10:51:20|17840.67|17760.67|17843.32|17763.32|17843.32|17763.32|17840.67|17760.67|10
1721818290000|2024-07-24 10:51:30|17843.44|17763.44|17843.99|17763.99|17843.99|17763.99|17843.25|17763.25|10
1721818300000|2024-07-24 10:51:40|17844.04|17764.04|17845.01|17765.01|17845.01|17765.01|17844.03|17764.03|9
1721818310000|2024-07-24 10:51:50|17844.77|17764.77|17846.89|17766.89|17846.89|17766.89|17844.17|17764.17|10
1721818320000|2024-07-24 10:52:00|17848.08|17768.08|17848.78|17768.78|17849.12|17769.12|17848.08|17768.08|10
1721818330000|2024-07-24 10:52:10|17848.76|17768.76|17850.23|17770.23|17850.23|17770.23|17848.76|17768.76|9
1721818340000|2024-07-24 10:52:20|17850.48|17770.48|17851.27|17771.27|17852.5|17772.5|17850.48|17770.48|10
1721818350000|2024-07-24 10:52:30|17851.01|17771.01|17850.26|17770.26|17851.13|17771.13|17850.26|17770.26|10
1721818360000|2024-07-24 10:52:40|17850.24|17770.24|17849.05|17769.05|17850.24|17770.24|17849.05|17769.05|10
1721818370000|2024-07-24 10:52:50|17849.1|17769.1|17847.44|17767.44|17849.1|17769.1|17847.44|17767.44|9
1721818380000|2024-07-24 10:53:00|17847.59|17767.59|17848.97|17768.97|17848.97|17768.97|17847.53|17767.53|10
1721818390000|2024-07-24 10:53:10|17849.24|17769.24|17849.95|17769.95|17849.95|17769.95|17849.24|17769.24|9
1721818400000|2024-07-24 10:53:20|17850.24|17770.24|17850.46|17770.46|17850.61|17770.61|17850.24|17770.24|10
1721818410000|2024-07-24 10:53:30|17850.44|17770.44|17850.87|17770.87|17850.87|17770.87|17850.44|17770.44|7
1721818420000|2024-07-24 10:53:40|17850.73|17770.73|17848.1|17768.1|17850.73|17770.73|17847.6|17767.6|10
1721818430000|2024-07-24 10:53:50|17848.13|17768.13|17848.29|17768.29|17848.29|17768.29|17848.07|17768.07|9
1721818440000|2024-07-24 10:54:00|17848.47|17768.47|17849|17769|17849.13|17769.13|17848.3|17768.3|10
1721818450000|2024-07-24 10:54:10|17848.94|17768.94|17850.98|17770.98|17850.98|17770.98|17848.85|17768.85|10
1721818460000|2024-07-24 10:54:20|17851.21|17771.21|17850.92|17770.92|17851.27|17771.27|17850.3|17770.3|10
1721818470000|2024-07-24 10:54:30|17851|17771|17848.88|17768.88|17851|17771|17848.88|17768.88|10
1721818480000|2024-07-24 10:54:40|17848.87|17768.87|17845.1|17765.1|17848.9|17768.9|17845.1|17765.1|10
1721818490000|2024-07-24 10:54:50|17844.45|17764.45|17844.27|17764.27|17844.93|17764.93|17844.27|17764.27|10
1721818500000|2024-07-24 10:55:00|17844.43|17764.43|17845.61|17765.61|17845.7|17765.7|17844.43|17764.43|10
1721818510000|2024-07-24 10:55:10|17845.74|17765.74|17845.82|17765.82|17846.03|17766.03|17845.74|17765.74|9
1721818520000|2024-07-24 10:55:20|17845.83|17765.83|17846.25|17766.25|17846.83|17766.83|17845.79|17765.79|10
1721818530000|2024-07-24 10:55:30|17846.33|17766.33|17844.48|17764.48|17846.33|17766.33|17843.93|17763.93|10
1721818540000|2024-07-24 10:55:40|17844.5|17764.5|17845.95|17765.95|17845.95|17765.95|17844.48|17764.48|9
1721818550000|2024-07-24 10:55:50|17846.35|17766.35|17847.38|17767.38|17847.49|17767.49|17846.35|17766.35|9
1721818560000|2024-07-24 10:56:00|17847.43|17767.43|17847.45|17767.45|17847.45|17767.45|17846.95|17766.95|8
1721818570000|2024-07-24 10:56:10|17847.63|17767.63|17847.35|17767.35|17847.63|17767.63|17847.2|17767.2|10
1721818580000|2024-07-24 10:56:20|17847.32|17767.32|17845.88|17765.88|17847.32|17767.32|17845.88|17765.88|9
1721818590000|2024-07-24 10:56:30|17845.9|17765.9|17846.7|17766.7|17846.7|17766.7|17845.35|17765.35|10
1721818600000|2024-07-24 10:56:40|17846.86|17766.86|17848.19|17768.19|17848.42|17768.42|17846.86|17766.86|10
1721818610000|2024-07-24 10:56:50|17848.2|17768.2|17847.47|17767.47|17848.31|17768.31|17847.38|17767.38|10
1721818620000|2024-07-24 10:57:00|17847.46|17767.46|17848.44|17768.44|17848.44|17768.44|17847.46|17767.46|8
1721818630000|2024-07-24 10:57:10|17848.43|17768.43|17848.45|17768.45|17848.65|17768.65|17848.24|17768.24|10
1721818640000|2024-07-24 10:57:20|17848.59|17768.59|17848.15|17768.15|17848.81|17768.81|17848.15|17768.15|9
1721818650000|2024-07-24 10:57:30|17848.3|17768.3|17847.85|17767.85|17848.3|17768.3|17847.6|17767.6|9
1721818660000|2024-07-24 10:57:40|17847.88|17767.88|17845.72|17765.72|17847.88|17767.88|17845.72|17765.72|10
1721818670000|2024-07-24 10:57:50|17845.73|17765.73|17847.72|17767.72|17847.72|17767.72|17845.73|17765.73|8
1721818680000|2024-07-24 10:58:00|17848.03|17768.03|17849.55|17769.55|17849.55|17769.55|17848.03|17768.03|10
1721818690000|2024-07-24 10:58:10|17849.61|17769.61|17851.17|17771.17|17851.17|17771.17|17849.61|17769.61|9
1721818700000|2024-07-24 10:58:20|17851.15|17771.15|17851.93|17771.93|17852.57|17772.57|17850.92|17770.92|10
1721818710000|2024-07-24 10:58:30|17851.94|17771.94|17851.95|17771.95|17851.99|17771.99|17851.81|17771.81|8
1721818720000|2024-07-24 10:58:40|17851.76|17771.76|17849.46|17769.46|17851.76|17771.76|17849.37|17769.37|9
1721818730000|2024-07-24 10:58:50|17849.25|17769.25|17847.19|17767.19|17849.25|17769.25|17847.19|17767.19|10
1721818740000|2024-07-24 10:59:00|17846.86|17766.86|17845.18|17765.18|17846.86|17766.86|17845.18|17765.18|9
1721818750000|2024-07-24 10:59:10|17845.1|17765.1|17845.35|17765.35|17846.01|17766.01|17845|17765|10
1721818760000|2024-07-24 10:59:20|17845.38|17765.38|17846.43|17766.43|17846.43|17766.43|17845.26|17765.26|9
1721818770000|2024-07-24 10:59:30|17846.66|17766.66|17846.52|17766.52|17846.83|17766.83|17846.46|17766.46|9
1721818780000|2024-07-24 10:59:40|17846.39|17766.39|17846.15|17766.15|17846.53|17766.53|17846.15|17766.15|9
1721818790000|2024-07-24 10:59:50|17846.25|17766.25|17846.98|17766.98|17846.98|17766.98|17846.25|17766.25|10
1721818800000|2024-07-24 11:00:00|17846.8|17766.8|17849.19|17769.19|17849.19|17769.19|17846.8|17766.8|10
1721818810000|2024-07-24 11:00:10|17849.63|17769.63|17849.71|17769.71|17849.71|17769.71|17848.98|17768.98|10
1721818820000|2024-07-24 11:00:20|17849.82|17769.82|17851.87|17771.87|17851.87|17771.87|17849.82|17769.82|10
1721818830000|2024-07-24 11:00:30|17851.89|17771.89|17852.7|17772.7|17852.87|17772.87|17851.89|17771.89|8
1721818840000|2024-07-24 11:00:40|17852.83|17772.83|17854.15|17774.15|17854.15|17774.15|17852.83|17772.83|10
1721818850000|2024-07-24 11:00:50|17854.72|17774.72|17855.49|17775.49|17855.49|17775.49|17854.67|17774.67|7
1721818860000|2024-07-24 11:01:00|17855.48|17775.48|17855.6|17775.6|17855.97|17775.97|17855.48|17775.48|9
1721818870000|2024-07-24 11:01:10|17855.47|17775.47|17858.51|17778.51|17858.51|17778.51|17855.47|17775.47|10
1721818880000|2024-07-24 11:01:20|17859.1|17779.1|17859.21|17779.21|17859.61|17779.61|17858.93|17778.93|9
1721818890000|2024-07-24 11:01:30|17859.22|17779.22|17856.46|17776.46|17859.22|17779.22|17855.93|17775.93|10
1721818900000|2024-07-24 11:01:40|17855.8|17775.8|17852.64|17772.64|17855.8|17775.8|17852.64|17772.64|10
1721818910000|2024-07-24 11:01:50|17851.85|17771.85|17851.71|17771.71|17851.85|17771.85|17851.26|17771.26|10
1721818920000|2024-07-24 11:02:00|17851.7|17771.7|17848.35|17768.35|17851.7|17771.7|17848.35|17768.35|10
1721818930000|2024-07-24 11:02:10|17848.09|17768.09|17846.33|17766.33|17848.09|17768.09|17846.04|17766.04|10
1721818940000|2024-07-24 11:02:20|17846.26|17766.26|17843.2|17763.2|17846.26|17766.26|17842.52|17762.52|10
1721818950000|2024-07-24 11:02:30|17843.06|17763.06|17842.05|17762.05|17843.06|17763.06|17841.94|17761.94|10
1721818960000|2024-07-24 11:02:40|17842.18|17762.18|17842.64|17762.64|17842.73|17762.73|17842.18|17762.18|8
1721818970000|2024-07-24 11:02:50|17844.6|17764.6|17842.91|17762.91|17844.66|17764.66|17842.91|17762.91|10
1721818980000|2024-07-24 11:03:00|17842.5|17762.5|17843.9|17763.9|17843.9|17763.9|17842.36|17762.36|10
1721818990000|2024-07-24 11:03:10|17844.12|17764.12|17841.59|17761.59|17844.2|17764.2|17841.59|17761.59|10
1721819000000|2024-07-24 11:03:20|17840.54|17760.54|17837.36|17757.36|17840.54|17760.54|17837.36|17757.36|10
1721819010000|2024-07-24 11:03:30|17837.31|17757.31|17836.08|17756.08|17837.48|17757.48|17836.02|17756.02|9
1721819020000|2024-07-24 11:03:40|17835.88|17755.88|17833|17753|17835.92|17755.92|17833|17753|10
1721819030000|2024-07-24 11:03:50|17833.44|17753.44|17834.25|17754.25|17834.37|17754.37|17833.29|17753.29|10
1721819040000|2024-07-24 11:04:00|17834.2|17754.2|17836.35|17756.35|17836.7|17756.7|17834.2|17754.2|10
1721819050000|2024-07-24 11:04:10|17836.45|17756.45|17837.84|17757.84|17838|17758|17836.45|17756.45|9
1721819060000|2024-07-24 11:04:20|17837.88|17757.88|17837.3|17757.3|17837.99|17757.99|17837.3|17757.3|10
1721819070000|2024-07-24 11:04:30|17837.31|17757.31|17839.04|17759.04|17839.04|17759.04|17837.3|17757.3|9
1721819080000|2024-07-24 11:04:40|17838.96|17758.96|17838.53|17758.53|17839.15|17759.15|17837.8|17757.8|10
1721819090000|2024-07-24 11:04:50|17838.45|17758.45|17838.91|17758.91|17839.01|17759.01|17838.42|17758.42|9
1721819100000|2024-07-24 11:05:00|17838.93|17758.93|17838.79|17758.79|17838.93|17758.93|17838.58|17758.58|9
1721819110000|2024-07-24 11:05:10|17838.82|17758.82|17840.21|17760.21|17840.35|17760.35|17838.82|17758.82|10
1721819120000|2024-07-24 11:05:20|17840.29|17760.29|17840.65|17760.65|17841.2|17761.2|17840.29|17760.29|10
1721819130000|2024-07-24 11:05:30|17840.69|17760.69|17840.43|17760.43|17840.69|17760.69|17840.43|17760.43|10
1721819140000|2024-07-24 11:05:40|17840.11|17760.11|17839.89|17759.89|17840.11|17760.11|17839.81|17759.81|9
1721819150000|2024-07-24 11:05:50|17839.81|17759.81|17840.52|17760.52|17840.52|17760.52|17838.84|17758.84|10
1721819160000|2024-07-24 11:06:00|17840.61|17760.61|17839.39|17759.39|17840.72|17760.72|17839.39|17759.39|10
1721819170000|2024-07-24 11:06:10|17839.28|17759.28|17839.43|17759.43|17840.07|17760.07|17839.28|17759.28|10
1721819180000|2024-07-24 11:06:20|17839.09|17759.09|17838.17|17758.17|17839.16|17759.16|17838.17|17758.17|10
1721819190000|2024-07-24 11:06:30|17838.15|17758.15|17838|17758|17838.18|17758.18|17837.73|17757.73|9
1721819200000|2024-07-24 11:06:40|17837.97|17757.97|17837.89|17757.89|17838.46|17758.46|17837.85|17757.85|10
1721819210000|2024-07-24 11:06:50|17838.09|17758.09|17838.14|17758.14|17838.2|17758.2|17837.93|17757.93|9
1721819220000|2024-07-24 11:07:00|17838.16|17758.16|17836.22|17756.22|17838.5|17758.5|17836.22|17756.22|10
1721819230000|2024-07-24 11:07:10|17836.13|17756.13|17837.54|17757.54|17837.57|17757.57|17835.65|17755.65|10
1721819240000|2024-07-24 11:07:20|17837.55|17757.55|17836.88|17756.88|17837.74|17757.74|17836.82|17756.82|10
1721819250000|2024-07-24 11:07:30|17836.72|17756.72|17835.64|17755.64|17836.72|17756.72|17835.64|17755.64|7
1721819260000|2024-07-24 11:07:40|17835.61|17755.61|17837.29|17757.29|17837.29|17757.29|17835.61|17755.61|10
1721819270000|2024-07-24 11:07:50|17837.9|17757.9|17837.37|17757.37|17837.97|17757.97|17837.37|17757.37|9
1721819280000|2024-07-24 11:08:00|17837.3|17757.3|17837.17|17757.17|17837.31|17757.31|17836.41|17756.41|10
1721819290000|2024-07-24 11:08:10|17837.24|17757.24|17839.72|17759.72|17839.72|17759.72|17837.24|17757.24|9
1721819300000|2024-07-24 11:08:20|17839.93|17759.93|17837.41|17757.41|17840.24|17760.24|17837.41|17757.41|10
1721819310000|2024-07-24 11:08:30|17837.31|17757.31|17836.39|17756.39|17837.6|17757.6|17836.39|17756.39|10
1721819320000|2024-07-24 11:08:40|17836.5|17756.5|17837.53|17757.53|17837.53|17757.53|17836.5|17756.5|8
1721819330000|2024-07-24 11:08:50|17837.61|17757.61|17837.51|17757.51|17838.14|17758.14|17837.51|17757.51|9
1721819340000|2024-07-24 11:09:00|17837.58|17757.58|17840.46|17760.46|17840.46|17760.46|17837.58|17757.58|10
1721819350000|2024-07-24 11:09:10|17841.02|17761.02|17841.96|17761.96|17842.16|17762.16|17841.02|17761.02|10
1721819360000|2024-07-24 11:09:20|17841.94|17761.94|17843.3|17763.3|17844.52|17764.52|17841.94|17761.94|10
1721819370000|2024-07-24 11:09:30|17843.68|17763.68|17846.29|17766.29|17846.29|17766.29|17843.67|17763.67|10
1721819380000|2024-07-24 11:09:40|17846.08|17766.08|17845.86|17765.86|17846.13|17766.13|17845.86|17765.86|10
1721819390000|2024-07-24 11:09:50|17845.88|17765.88|17846.01|17766.01|17846.64|17766.64|17845.34|17765.34|9
1721819400000|2024-07-24 11:10:00|17846.09|17766.09|17848.71|17768.71|17848.71|17768.71|17846.09|17766.09|8
1721819410000|2024-07-24 11:10:10|17848.75|17768.75|17853.04|17773.04|17853.04|17773.04|17848.75|17768.75|10
1721819420000|2024-07-24 11:10:20|17853.21|17773.21|17853.22|17773.22|17853.28|17773.28|17852.81|17772.81|10
1721819430000|2024-07-24 11:10:30|17853.31|17773.31|17854.25|17774.25|17854.41|17774.41|17853.26|17773.26|9
1721819440000|2024-07-24 11:10:40|17854.26|17774.26|17854.9|17774.9|17855.01|17775.01|17854.26|17774.26|8
1721819450000|2024-07-24 11:10:50|17854.95|17774.95|17854.61|17774.61|17854.95|17774.95|17854.57|17774.57|9
1721819460000|2024-07-24 11:11:00|17854.43|17774.43|17854.19|17774.19|17854.56|17774.56|17854.13|17774.13|9
1721819470000|2024-07-24 11:11:10|17854.08|17774.08|17852.76|17772.76|17854.36|17774.36|17852.76|17772.76|10
1721819480000|2024-07-24 11:11:20|17852.71|17772.71|17852.3|17772.3|17852.71|17772.71|17852.1|17772.1|9
1721819490000|2024-07-24 11:11:30|17852.42|17772.42|17852.21|17772.21|17852.42|17772.42|17852.09|17772.09|10
1721819500000|2024-07-24 11:11:40|17852.17|17772.17|17852.42|17772.42|17852.64|17772.64|17852.13|17772.13|9
1721819510000|2024-07-24 11:11:50|17852.37|17772.37|17852.43|17772.43|17852.48|17772.48|17852.37|17772.37|8
1721819520000|2024-07-24 11:12:00|17852.44|17772.44|17854.02|17774.02|17854.02|17774.02|17852.39|17772.39|9
1721819530000|2024-07-24 11:12:10|17854.09|17774.09|17854.89|17774.89|17855.06|17775.06|17854.09|17774.09|9
1721819540000|2024-07-24 11:12:20|17854.96|17774.96|17854.56|17774.56|17855.04|17775.04|17854.36|17774.36|8
1721819550000|2024-07-24 11:12:30|17854.91|17774.91|17856.93|17776.93|17856.93|17776.93|17854.91|17774.91|8
1721819560000|2024-07-24 11:12:40|17856.94|17776.94|17856.37|17776.37|17856.94|17776.94|17856.37|17776.37|10
1721819570000|2024-07-24 11:12:50|17856.18|17776.18|17856.28|17776.28|17856.29|17776.29|17856.17|17776.17|5
1721819580000|2024-07-24 11:13:00|17856.1|17776.1|17857.71|17777.71|17858.44|17778.44|17856.1|17776.1|9
1721819590000|2024-07-24 11:13:10|17857.38|17777.38|17856.98|17776.98|17857.38|17777.38|17856.86|17776.86|10
1721819600000|2024-07-24 11:13:20|17857.01|17777.01|17853.82|17773.82|17857.12|17777.12|17853.82|17773.82|10
1721819610000|2024-07-24 11:13:30|17852.74|17772.74|17852.07|17772.07|17852.92|17772.92|17852.01|17772.01|10
1721819620000|2024-07-24 11:13:40|17851.97|17771.97|17852.65|17772.65|17852.65|17772.65|17851.74|17771.74|10
1721819630000|2024-07-24 11:13:50|17852.71|17772.71|17852.65|17772.65|17853.08|17773.08|17852.65|17772.65|9
1721819640000|2024-07-24 11:14:00|17852.56|17772.56|17852.55|17772.55|17852.56|17772.56|17852.36|17772.36|10
1721819650000|2024-07-24 11:14:10|17852.59|17772.59|17852.85|17772.85|17853.04|17773.04|17852.59|17772.59|8
1721819660000|2024-07-24 11:14:20|17852.86|17772.86|17853.44|17773.44|17853.44|17773.44|17852.86|17772.86|8
1721819670000|2024-07-24 11:14:30|17853.42|17773.42|17853.23|17773.23|17853.6|17773.6|17853.21|17773.21|8
1721819680000|2024-07-24 11:14:40|17853.2|17773.2|17852.44|17772.44|17853.2|17773.2|17852.4|17772.4|10
1721819690000|2024-07-24 11:14:50|17852.8|17772.8|17851.54|17771.54|17852.8|17772.8|17851.37|17771.37|9
1721819700000|2024-07-24 11:15:00|17851.08|17771.08|17852.12|17772.12|17852.12|17772.12|17850.56|17770.56|9
1721819710000|2024-07-24 11:15:10|17852.21|17772.21|17852.26|17772.26|17852.4|17772.4|17852.19|17772.19|9
1721819720000|2024-07-24 11:15:20|17852.09|17772.09|17850.77|17770.77|17852.84|17772.84|17850.77|17770.77|10
1721819730000|2024-07-24 11:15:30|17848.88|17768.88|17846.66|17766.66|17848.88|17768.88|17846.66|17766.66|10
1721819740000|2024-07-24 11:15:40|17846.52|17766.52|17846.24|17766.24|17846.58|17766.58|17846.01|17766.01|9
1721819750000|2024-07-24 11:15:50|17846.27|17766.27|17846.19|17766.19|17846.32|17766.32|17846.17|17766.17|8
1721819760000|2024-07-24 11:16:00|17846.53|17766.53|17846.35|17766.35|17846.81|17766.81|17846.28|17766.28|9
1721819770000|2024-07-24 11:16:10|17846.59|17766.59|17847.16|17767.16|17847.19|17767.19|17846.46|17766.46|10
1721819780000|2024-07-24 11:16:20|17847.59|17767.59|17848.58|17768.58|17848.81|17768.81|17847.59|17767.59|10
1721819790000|2024-07-24 11:16:30|17848.84|17768.84|17849.14|17769.14|17849.36|17769.36|17848.72|17768.72|10
1721819800000|2024-07-24 11:16:40|17849.12|17769.12|17849.46|17769.46|17849.51|17769.51|17849.01|17769.01|10
1721819810000|2024-07-24 11:16:50|17849.44|17769.44|17851.44|17771.44|17851.44|17771.44|17849.44|17769.44|10
1721819820000|2024-07-24 11:17:00|17851.32|17771.32|17850.95|17770.95|17851.32|17771.32|17850.95|17770.95|9
1721819830000|2024-07-24 11:17:10|17850.91|17770.91|17850.22|17770.22|17850.98|17770.98|17850.03|17770.03|10
1721819840000|2024-07-24 11:17:20|17850.34|17770.34|17849.9|17769.9|17850.62|17770.62|17849.9|17769.9|10
1721819850000|2024-07-24 11:17:30|17849.3|17769.3|17848.93|17768.93|17849.3|17769.3|17848.81|17768.81|10
1721819860000|2024-07-24 11:17:40|17848.96|17768.96|17848.84|17768.84|17849.46|17769.46|17848.84|17768.84|9
1721819870000|2024-07-24 11:17:50|17848.74|17768.74|17848.92|17768.92|17848.96|17768.96|17848.74|17768.74|10
1721819880000|2024-07-24 11:18:00|17849.01|17769.01|17849.03|17769.03|17849.52|17769.52|17848.95|17768.95|9
1721819890000|2024-07-24 11:18:10|17849.07|17769.07|17846.5|17766.5|17849.07|17769.07|17846.5|17766.5|10
1721819900000|2024-07-24 11:18:20|17846.48|17766.48|17843.78|17763.78|17846.48|17766.48|17843.78|17763.78|10
1721819910000|2024-07-24 11:18:30|17843.71|17763.71|17843.32|17763.32|17843.71|17763.71|17842.9|17762.9|8
1721819920000|2024-07-24 11:18:40|17843.35|17763.35|17844.03|17764.03|17844.03|17764.03|17843.35|17763.35|8
1721819930000|2024-07-24 11:18:50|17843.97|17763.97|17842.74|17762.74|17844|17764|17842.74|17762.74|8
1721819940000|2024-07-24 11:19:00|17842.66|17762.66|17842.33|17762.33|17842.66|17762.66|17842.33|17762.33|9
1721819950000|2024-07-24 11:19:10|17842.31|17762.31|17841.7|17761.7|17842.31|17762.31|17841.7|17761.7|8
1721819960000|2024-07-24 11:19:20|17841.71|17761.71|17840.38|17760.38|17841.75|17761.75|17840.38|17760.38|10
1721819970000|2024-07-24 11:19:30|17840.26|17760.26|17839.52|17759.52|17840.26|17760.26|17839.35|17759.35|10
1721819980000|2024-07-24 11:19:40|17839.45|17759.45|17840.97|17760.97|17840.97|17760.97|17839.42|17759.42|10
1721819990000|2024-07-24 11:19:50|17841.34|17761.34|17842.81|17762.81|17842.81|17762.81|17841.29|17761.29|9
1721820000000|2024-07-24 11:20:00|17842.3|17762.3|17846.48|17766.48|17846.48|17766.48|17842.3|17762.3|9
1721820010000|2024-07-24 11:20:10|17847.04|17767.04|17848.08|17768.08|17848.08|17768.08|17847.04|17767.04|8
1721820020000|2024-07-24 11:20:20|17848.17|17768.17|17848.44|17768.44|17848.88|17768.88|17848.12|17768.12|8
1721820030000|2024-07-24 11:20:30|17848.35|17768.35|17848.75|17768.75|17848.9|17768.9|17848.32|17768.32|8
1721820040000|2024-07-24 11:20:40|17848.79|17768.79|17849.03|17769.03|17849.03|17769.03|17848.4|17768.4|9
1721820050000|2024-07-24 11:20:50|17849.24|17769.24|17848.68|17768.68|17849.41|17769.41|17848.49|17768.49|10
1721820060000|2024-07-24 11:21:00|17848.82|17768.82|17850.99|17770.99|17850.99|17770.99|17848.82|17768.82|7
1721820070000|2024-07-24 11:21:10|17851.48|17771.48|17851.24|17771.24|17852.08|17772.08|17851.24|17771.24|10
1721820080000|2024-07-24 11:21:20|17851.29|17771.29|17850.99|17770.99|17852.21|17772.21|17850.92|17770.92|10
1721820090000|2024-07-24 11:21:30|17851.22|17771.22|17850.89|17770.89|17851.32|17771.32|17850.88|17770.88|9
1721820100000|2024-07-24 11:21:40|17850.7|17770.7|17850.85|17770.85|17851.18|17771.18|17850.7|17770.7|7
1721820110000|2024-07-24 11:21:50|17850.89|17770.89|17852.26|17772.26|17852.26|17772.26|17850.89|17770.89|10
1721820120000|2024-07-24 11:22:00|17851.91|17771.91|17853.39|17773.39|17853.39|17773.39|17851.91|17771.91|10
1721820130000|2024-07-24 11:22:10|17853.34|17773.34|17850.44|17770.44|17853.34|17773.34|17850.44|17770.44|10
1721820140000|2024-07-24 11:22:20|17849.73|17769.73|17848.2|17768.2|17849.73|17769.73|17848.2|17768.2|10
1721820150000|2024-07-24 11:22:30|17848.01|17768.01|17847.9|17767.9|17848.04|17768.04|17847.55|17767.55|8
1721820160000|2024-07-24 11:22:40|17848|17768|17846.98|17766.98|17848.12|17768.12|17846.98|17766.98|10
1721820170000|2024-07-24 11:22:50|17847.01|17767.01|17846.52|17766.52|17847.33|17767.33|17846.35|17766.35|10
1721820180000|2024-07-24 11:23:00|17845.24|17765.24|17845.35|17765.35|17845.35|17765.35|17845.06|17765.06|10
1721820190000|2024-07-24 11:23:10|17845.27|17765.27|17845.49|17765.49|17845.49|17765.49|17845.24|17765.24|10
1721820200000|2024-07-24 11:23:20|17845.36|17765.36|17844.64|17764.64|17845.36|17765.36|17844.55|17764.55|10
1721820210000|2024-07-24 11:23:30|17844.61|17764.61|17843.01|17763.01|17844.61|17764.61|17842.8|17762.8|10
1721820220000|2024-07-24 11:23:40|17843.92|17763.92|17843.45|17763.45|17844.97|17764.97|17843.45|17763.45|10
1721820230000|2024-07-24 11:23:50|17843.42|17763.42|17843.21|17763.21|17843.42|17763.42|17843.21|17763.21|9
1721820240000|2024-07-24 11:24:00|17843.27|17763.27|17842.87|17762.87|17843.33|17763.33|17842.87|17762.87|7
1721820250000|2024-07-24 11:24:10|17842.83|17762.83|17844.32|17764.32|17844.32|17764.32|17842.69|17762.69|10
1721820260000|2024-07-24 11:24:20|17844.26|17764.26|17845.67|17765.67|17845.67|17765.67|17843.92|17763.92|9
1721820270000|2024-07-24 11:24:30|17845.97|17765.97|17845.01|17765.01|17846.1|17766.1|17845.01|17765.01|9
1721820280000|2024-07-24 11:24:40|17844.08|17764.08|17843.64|17763.64|17844.08|17764.08|17843.62|17763.62|8
1721820290000|2024-07-24 11:24:50|17843.62|17763.62|17842.72|17762.72|17843.69|17763.69|17842.55|17762.55|9
1721820300000|2024-07-24 11:25:00|17843.01|17763.01|17843.09|17763.09|17843.36|17763.36|17842.97|17762.97|10
1721820310000|2024-07-24 11:25:10|17842.84|17762.84|17842.92|17762.92|17843.36|17763.36|17842.84|17762.84|10
1721820320000|2024-07-24 11:25:20|17842.61|17762.61|17841.13|17761.13|17842.61|17762.61|17841.13|17761.13|10
1721820330000|2024-07-24 11:25:30|17841.23|17761.23|17841.55|17761.55|17841.55|17761.55|17841.15|17761.15|10
1721820340000|2024-07-24 11:25:40|17841.43|17761.43|17840.99|17760.99|17841.47|17761.47|17840.81|17760.81|10
1721820350000|2024-07-24 11:25:50|17841.1|17761.1|17841.26|17761.26|17841.72|17761.72|17840.94|17760.94|10
1721820360000|2024-07-24 11:26:00|17841.14|17761.14|17840.59|17760.59|17841.14|17761.14|17840.57|17760.57|9
1721820370000|2024-07-24 11:26:10|17840.48|17760.48|17839.53|17759.53|17840.48|17760.48|17839.53|17759.53|10
1721820380000|2024-07-24 11:26:20|17839.21|17759.21|17838.04|17758.04|17839.21|17759.21|17838.04|17758.04|10
1721820390000|2024-07-24 11:26:30|17837.72|17757.72|17835.34|17755.34|17837.72|17757.72|17835.34|17755.34|10
1721820400000|2024-07-24 11:26:40|17835.33|17755.33|17834.15|17754.15|17835.33|17755.33|17834.15|17754.15|9
1721820410000|2024-07-24 11:26:50|17834.27|17754.27|17834.54|17754.54|17834.65|17754.65|17834.15|17754.15|9
1721820420000|2024-07-24 11:27:00|17834.51|17754.51|17834.52|17754.52|17834.52|17754.52|17834.18|17754.18|9
1721820430000|2024-07-24 11:27:10|17834.51|17754.51|17834.43|17754.43|17834.57|17754.57|17834.43|17754.43|6
1721820440000|2024-07-24 11:27:20|17834.42|17754.42|17834.57|17754.57|17834.66|17754.66|17834.34|17754.34|8
1721820450000|2024-07-24 11:27:30|17834.62|17754.62|17834.31|17754.31|17834.62|17754.62|17834.31|17754.31|6
1721820460000|2024-07-24 11:27:40|17834.33|17754.33|17834.34|17754.34|17834.42|17754.42|17834.21|17754.21|8
1721820470000|2024-07-24 11:27:50|17834.56|17754.56|17834.99|17754.99|17834.99|17754.99|17834.56|17754.56|10
1721820480000|2024-07-24 11:28:00|17834.59|17754.59|17834.54|17754.54|17834.68|17754.68|17834.45|17754.45|7
1721820490000|2024-07-24 11:28:10|17834.52|17754.52|17834.29|17754.29|17834.59|17754.59|17834.29|17754.29|6
1721820500000|2024-07-24 11:28:20|17833.98|17753.98|17834.74|17754.74|17834.77|17754.77|17833.98|17753.98|7
1721820510000|2024-07-24 11:28:30|17834.73|17754.73|17833.97|17753.97|17834.73|17754.73|17833.97|17753.97|10
1721820520000|2024-07-24 11:28:40|17833.94|17753.94|17832.62|17752.62|17833.95|17753.95|17832.61|17752.61|10
1721820530000|2024-07-24 11:28:50|17831.63|17751.63|17832.56|17752.56|17832.7|17752.7|17831.13|17751.13|10
1721820540000|2024-07-24 11:29:00|17832.33|17752.33|17832.87|17752.87|17833.08|17753.08|17832.33|17752.33|10
1721820550000|2024-07-24 11:29:10|17832.99|17752.99|17834.48|17754.48|17834.74|17754.74|17832.99|17752.99|10
1721820560000|2024-07-24 11:29:20|17834.63|17754.63|17834.48|17754.48|17834.69|17754.69|17834.41|17754.41|10
1721820570000|2024-07-24 11:29:30|17834.44|17754.44|17834.14|17754.14|17834.44|17754.44|17834.12|17754.12|9
1721820580000|2024-07-24 11:29:40|17834.08|17754.08|17834.2|17754.2|17834.21|17754.21|17834.05|17754.05|7
1721820590000|2024-07-24 11:29:50|17834.22|17754.22|17835.93|17755.93|17835.93|17755.93|17834.22|17754.22|6
1721820600000|2024-07-24 11:30:00|17836.23|17756.23|17837.1|17757.1|17837.51|17757.51|17836.23|17756.23|10
1721820610000|2024-07-24 11:30:10|17837.06|17757.06|17837.27|17757.27|17837.27|17757.27|17836.98|17756.98|10
1721820620000|2024-07-24 11:30:20|17836.3|17756.3|17835.71|17755.71|17836.3|17756.3|17835.56|17755.56|9
1721820630000|2024-07-24 11:30:30|17836.66|17756.66|17835.16|17755.16|17837.29|17757.29|17835.16|17755.16|10
1721820640000|2024-07-24 11:30:40|17835.08|17755.08|17832.82|17752.82|17835.25|17755.25|17832.81|17752.81|9
1721820650000|2024-07-24 11:30:50|17832.83|17752.83|17831.45|17751.45|17832.83|17752.83|17831.45|17751.45|9
1721820660000|2024-07-24 11:31:00|17831.37|17751.37|17831.16|17751.16|17831.53|17751.53|17831.16|17751.16|10
1721820670000|2024-07-24 11:31:10|17830.82|17750.82|17830.98|17750.98|17830.98|17750.98|17830.75|17750.75|9
1721820680000|2024-07-24 11:31:20|17830.79|17750.79|17830.88|17750.88|17830.93|17750.93|17830.69|17750.69|9
1721820690000|2024-07-24 11:31:30|17830.96|17750.96|17831.52|17751.52|17831.86|17751.86|17830.96|17750.96|10
1721820700000|2024-07-24 11:31:40|17831.44|17751.44|17830.05|17750.05|17831.44|17751.44|17830.05|17750.05|10
1721820710000|2024-07-24 11:31:50|17830|17750|17827.7|17747.7|17830.21|17750.21|17827.7|17747.7|10
1721820720000|2024-07-24 11:32:00|17827.52|17747.52|17825.6|17745.6|17827.52|17747.52|17825.55|17745.55|10
1721820730000|2024-07-24 11:32:10|17825.65|17745.65|17829.02|17749.02|17829.02|17749.02|17825.65|17745.65|9
1721820740000|2024-07-24 11:32:20|17829.41|17749.41|17830.83|17750.83|17830.83|17750.83|17829.25|17749.25|10
1721820750000|2024-07-24 11:32:30|17830.99|17750.99|17833.02|17753.02|17833.46|17753.46|17830.99|17750.99|10
1721820760000|2024-07-24 11:32:40|17832.93|17752.93|17831.36|17751.36|17832.93|17752.93|17831.05|17751.05|10
1721820770000|2024-07-24 11:32:50|17832.11|17752.11|17833.28|17753.28|17833.28|17753.28|17831.51|17751.51|10
1721820780000|2024-07-24 11:33:00|17833.65|17753.65|17833.82|17753.82|17834.11|17754.11|17833.65|17753.65|9
1721820790000|2024-07-24 11:33:10|17833.78|17753.78|17835.04|17755.04|17835.06|17755.06|17833.78|17753.78|9
1721820800000|2024-07-24 11:33:20|17834.91|17754.91|17833.24|17753.24|17834.91|17754.91|17833.24|17753.24|10
1721820810000|2024-07-24 11:33:30|17833.09|17753.09|17831.73|17751.73|17833.09|17753.09|17831.73|17751.73|9
1721820820000|2024-07-24 11:33:40|17831.57|17751.57|17831.4|17751.4|17831.76|17751.76|17831.4|17751.4|10
1721820830000|2024-07-24 11:33:50|17831.43|17751.43|17831.85|17751.85|17831.85|17751.85|17831.43|17751.43|10
1721820840000|2024-07-24 11:34:00|17831.87|17751.87|17834.63|17754.63|17834.63|17754.63|17831.87|17751.87|10
1721820850000|2024-07-24 11:34:10|17834.68|17754.68|17835.07|17755.07|17835.18|17755.18|17834.68|17754.68|9
1721820860000|2024-07-24 11:34:20|17835.38|17755.38|17833.67|17753.67|17835.61|17755.61|17833.67|17753.67|10
1721820870000|2024-07-24 11:34:30|17833.66|17753.66|17835.28|17755.28|17835.28|17755.28|17833.66|17753.66|10
1721820880000|2024-07-24 11:34:40|17835.42|17755.42|17835.74|17755.74|17835.74|17755.74|17835.42|17755.42|10
1721820890000|2024-07-24 11:34:50|17835.93|17755.93|17838.79|17758.79|17838.79|17758.79|17835.88|17755.88|8
1721820900000|2024-07-24 11:35:00|17839.74|17759.74|17840.14|17760.14|17840.99|17760.99|17838.87|17758.87|10
1721820910000|2024-07-24 11:35:10|17840.15|17760.15|17843.32|17763.32|17843.32|17763.32|17840.15|17760.15|10
1721820920000|2024-07-24 11:35:20|17843.35|17763.35|17847.22|17767.22|17847.22|17767.22|17843.3|17763.3|9
1721820930000|2024-07-24 11:35:30|17847.37|17767.37|17847.98|17767.98|17848.15|17768.15|17847.37|17767.37|8
1721820940000|2024-07-24 11:35:40|17847.78|17767.78|17849.2|17769.2|17849.39|17769.39|17847.78|17767.78|10
1721820950000|2024-07-24 11:35:50|17849.26|17769.26|17846.7|17766.7|17849.26|17769.26|17846.62|17766.62|9
1721820960000|2024-07-24 11:36:00|17846.74|17766.74|17847.26|17767.26|17847.26|17767.26|17846.74|17766.74|10
1721820970000|2024-07-24 11:36:10|17847.24|17767.24|17844.85|17764.85|17847.68|17767.68|17844.85|17764.85|10
1721820980000|2024-07-24 11:36:20|17844.9|17764.9|17843.84|17763.84|17845.43|17765.43|17843.84|17763.84|10
1721820990000|2024-07-24 11:36:30|17843.8|17763.8|17842.89|17762.89|17843.8|17763.8|17842.51|17762.51|9
1721821000000|2024-07-24 11:36:40|17842.92|17762.92|17842.92|17762.92|17843.52|17763.52|17842.92|17762.92|9
1721821010000|2024-07-24 11:36:50|17842.81|17762.81|17842.69|17762.69|17842.89|17762.89|17842.17|17762.17|8
1721821020000|2024-07-24 11:37:00|17842.14|17762.14|17841.07|17761.07|17842.14|17762.14|17841.07|17761.07|10
1721821030000|2024-07-24 11:37:10|17840.87|17760.87|17839.71|17759.71|17840.87|17760.87|17839.71|17759.71|9
1721821040000|2024-07-24 11:37:20|17839.46|17759.46|17838.61|17758.61|17839.46|17759.46|17838.4|17758.4|10
1721821050000|2024-07-24 11:37:30|17838.77|17758.77|17839.04|17759.04|17839.04|17759.04|17838.51|17758.51|10
1721821060000|2024-07-24 11:37:40|17839.87|17759.87|17840.72|17760.72|17840.82|17760.82|17839.87|17759.87|9
1721821070000|2024-07-24 11:37:50|17840.6|17760.6|17839.52|17759.52|17840.6|17760.6|17839.52|17759.52|10
1721821080000|2024-07-24 11:38:00|17839.48|17759.48|17838.83|17758.83|17839.61|17759.61|17838.83|17758.83|10
1721821090000|2024-07-24 11:38:10|17838.63|17758.63|17839.1|17759.1|17839.1|17759.1|17838.49|17758.49|10
1721821100000|2024-07-24 11:38:20|17839.28|17759.28|17839.36|17759.36|17839.8|17759.8|17839.21|17759.21|9
1721821110000|2024-07-24 11:38:30|17839.12|17759.12|17838.69|17758.69|17839.43|17759.43|17838.69|17758.69|10
1721821120000|2024-07-24 11:38:40|17838.6|17758.6|17838.63|17758.63|17838.97|17758.97|17838.52|17758.52|10
1721821130000|2024-07-24 11:38:50|17838.58|17758.58|17837.95|17757.95|17838.73|17758.73|17837.91|17757.91|10
1721821140000|2024-07-24 11:39:00|17838.11|17758.11|17835.81|17755.81|17838.27|17758.27|17835.81|17755.81|10
1721821150000|2024-07-24 11:39:10|17836.06|17756.06|17835.64|17755.64|17836.21|17756.21|17835.31|17755.31|9
1721821160000|2024-07-24 11:39:20|17835.7|17755.7|17837.24|17757.24|17837.26|17757.26|17835.62|17755.62|9
1721821170000|2024-07-24 11:39:30|17837.28|17757.28|17837.44|17757.44|17837.55|17757.55|17837.28|17757.28|10
1721821180000|2024-07-24 11:39:40|17837.17|17757.17|17836.53|17756.53|17837.17|17757.17|17836.53|17756.53|9
1721821190000|2024-07-24 11:39:50|17836.12|17756.12|17835.63|17755.63|17836.17|17756.17|17835.63|17755.63|9
1721821200000|2024-07-24 11:40:00|17835.58|17755.58|17833.53|17753.53|17835.58|17755.58|17833.53|17753.53|9
1721821210000|2024-07-24 11:40:10|17833.45|17753.45|17829.67|17749.67|17833.45|17753.45|17829.67|17749.67|9
1721821220000|2024-07-24 11:40:20|17829.62|17749.62|17823.93|17743.93|17829.68|17749.68|17823.93|17743.93|10
1721821230000|2024-07-24 11:40:30|17822.83|17742.83|17819.75|17739.75|17822.83|17742.83|17819.75|17739.75|10
1721821240000|2024-07-24 11:40:40|17819.87|17739.87|17819.83|17739.83|17820.06|17740.06|17819.8|17739.8|10
1721821250000|2024-07-24 11:40:50|17819.91|17739.91|17821.36|17741.36|17824.08|17744.08|17819.91|17739.91|10
1721821260000|2024-07-24 11:41:00|17821.58|17741.58|17822.81|17742.81|17822.83|17742.83|17821.42|17741.42|9
1721821270000|2024-07-24 11:41:10|17822.82|17742.82|17823.58|17743.58|17823.6|17743.6|17822.73|17742.73|10
1721821280000|2024-07-24 11:41:20|17823.55|17743.55|17824.22|17744.22|17824.22|17744.22|17823.53|17743.53|10
1721821290000|2024-07-24 11:41:30|17824.75|17744.75|17829.94|17749.94|17829.94|17749.94|17824.75|17744.75|10
1721821300000|2024-07-24 11:41:40|17829.92|17749.92|17825.64|17745.64|17830.96|17750.96|17825.64|17745.64|10
1721821310000|2024-07-24 11:41:50|17826.06|17746.06|17827.02|17747.02|17827.18|17747.18|17825.69|17745.69|10
1721821320000|2024-07-24 11:42:00|17826.99|17746.99|17826.95|17746.95|17827.1|17747.1|17826.67|17746.67|10
1721821330000|2024-07-24 11:42:10|17827.04|17747.04|17826.31|17746.31|17827.04|17747.04|17826.03|17746.03|10
1721821340000|2024-07-24 11:42:20|17826.17|17746.17|17826.34|17746.34|17826.38|17746.38|17825.95|17745.95|9
1721821350000|2024-07-24 11:42:30|17826.33|17746.33|17825.79|17745.79|17826.5|17746.5|17825.22|17745.22|10
1721821360000|2024-07-24 11:42:40|17826.29|17746.29|17826.46|17746.46|17826.55|17746.55|17826.29|17746.29|8
1721821370000|2024-07-24 11:42:50|17826.47|17746.47|17825.95|17745.95|17826.47|17746.47|17825.92|17745.92|10
1721821380000|2024-07-24 11:43:00|17826.15|17746.15|17826.6|17746.6|17826.6|17746.6|17826.15|17746.15|9
1721821390000|2024-07-24 11:43:10|17826.66|17746.66|17826.7|17746.7|17827.01|17747.01|17826.66|17746.66|9
1721821400000|2024-07-24 11:43:20|17826.51|17746.51|17825.98|17745.98|17826.51|17746.51|17825.96|17745.96|9
1721821410000|2024-07-24 11:43:30|17825.82|17745.82|17826.93|17746.93|17826.93|17746.93|17825.68|17745.68|10
1721821420000|2024-07-24 11:43:40|17827.02|17747.02|17828.02|17748.02|17828.02|17748.02|17827|17747|9
1721821430000|2024-07-24 11:43:50|17828.12|17748.12|17829.51|17749.51|17829.72|17749.72|17828.12|17748.12|9
1721821440000|2024-07-24 11:44:00|17829.4|17749.4|17828.04|17748.04|17829.4|17749.4|17828.04|17748.04|10
1721821450000|2024-07-24 11:44:10|17827.57|17747.57|17825.86|17745.86|17827.57|17747.57|17825.86|17745.86|10
1721821460000|2024-07-24 11:44:20|17825.93|17745.93|17827.39|17747.39|17827.6|17747.6|17825.93|17745.93|10
1721821470000|2024-07-24 11:44:30|17827.17|17747.17|17827.25|17747.25|17827.25|17747.25|17827.07|17747.07|8
1721821480000|2024-07-24 11:44:40|17826.09|17746.09|17825.22|17745.22|17826.09|17746.09|17825.22|17745.22|10
1721821490000|2024-07-24 11:44:50|17825.38|17745.38|17827.82|17747.82|17827.82|17747.82|17825.38|17745.38|10
1721821500000|2024-07-24 11:45:00|17827.27|17747.27|17826.04|17746.04|17827.27|17747.27|17826.04|17746.04|10
1721821510000|2024-07-24 11:45:10|17825.85|17745.85|17822.15|17742.15|17825.85|17745.85|17822.15|17742.15|10
1721821520000|2024-07-24 11:45:20|17821.55|17741.55|17824.67|17744.67|17824.67|17744.67|17821.04|17741.04|10
1721821530000|2024-07-24 11:45:30|17824.81|17744.81|17826.9|17746.9|17826.93|17746.93|17824.81|17744.81|9
1721821540000|2024-07-24 11:45:40|17826.86|17746.86|17827.06|17747.06|17827.11|17747.11|17826.71|17746.71|8
1721821550000|2024-07-24 11:45:50|17827.08|17747.08|17825.54|17745.54|17827.08|17747.08|17825.54|17745.54|10
1721821560000|2024-07-24 11:46:00|17825.5|17745.5|17823.15|17743.15|17825.5|17745.5|17823.15|17743.15|10
1721821570000|2024-07-24 11:46:10|17822.16|17742.16|17820.43|17740.43|17822.3|17742.3|17820.43|17740.43|9
1721821580000|2024-07-24 11:46:20|17820.18|17740.18|17819.19|17739.19|17820.18|17740.18|17819.19|17739.19|9
1721821590000|2024-07-24 11:46:30|17819.15|17739.15|17818.59|17738.59|17819.15|17739.15|17818.59|17738.59|10
1721821600000|2024-07-24 11:46:40|17818.01|17738.01|17817.23|17737.23|17818.01|17738.01|17817.14|17737.14|8
1721821610000|2024-07-24 11:46:50|17817.2|17737.2|17817.34|17737.34|17817.34|17737.34|17817.16|17737.16|8
1721821620000|2024-07-24 11:47:00|17817.31|17737.31|17817.72|17737.72|17817.8|17737.8|17817.3|17737.3|9
1721821630000|2024-07-24 11:47:10|17817.86|17737.86|17817.8|17737.8|17817.89|17737.89|17817.2|17737.2|10
1721821640000|2024-07-24 11:47:20|17817.82|17737.82|17817.66|17737.66|17817.82|17737.82|17817.37|17737.37|10
1721821650000|2024-07-24 11:47:30|17817.64|17737.64|17818.21|17738.21|17818.21|17738.21|17817.58|17737.58|8
1721821660000|2024-07-24 11:47:40|17818.25|17738.25|17817.54|17737.54|17818.26|17738.26|17817.54|17737.54|9
1721821670000|2024-07-24 11:47:50|17817.56|17737.56|17817.75|17737.75|17818.21|17738.21|17817.29|17737.29|10
1721821680000|2024-07-24 11:48:00|17817.73|17737.73|17815.84|17735.84|17817.86|17737.86|17815.41|17735.41|10
1721821690000|2024-07-24 11:48:10|17816.14|17736.14|17819.6|17739.6|17819.6|17739.6|17816.14|17736.14|10
1721821700000|2024-07-24 11:48:20|17819.62|17739.62|17820.01|17740.01|17820.02|17740.02|17819.61|17739.61|9
1721821710000|2024-07-24 11:48:30|17819.97|17739.97|17819.41|17739.41|17819.97|17739.97|17819.41|17739.41|8
1721821720000|2024-07-24 11:48:40|17819.48|17739.48|17819.08|17739.08|17819.59|17739.59|17819.08|17739.08|6
1721821730000|2024-07-24 11:48:50|17818.87|17738.87|17817.43|17737.43|17818.87|17738.87|17817.29|17737.29|10
1721821740000|2024-07-24 11:49:00|17817.6|17737.6|17822.99|17742.99|17822.99|17742.99|17817.6|17737.6|10
1721821750000|2024-07-24 11:49:10|17823.46|17743.46|17826.22|17746.22|17826.22|17746.22|17823.46|17743.46|9
1721821760000|2024-07-24 11:49:20|17826.29|17746.29|17826.93|17746.93|17826.93|17746.93|17825.13|17745.13|10
1721821770000|2024-07-24 11:49:30|17826.98|17746.98|17825.92|17745.92|17827.66|17747.66|17825.92|17745.92|10
1721821780000|2024-07-24 11:49:40|17825.85|17745.85|17827.25|17747.25|17827.25|17747.25|17825.67|17745.67|10
1721821790000|2024-07-24 11:49:50|17827.36|17747.36|17825.18|17745.18|17827.36|17747.36|17825.18|17745.18|10
1721821800000|2024-07-24 11:50:00|17825.29|17745.29|17826.44|17746.44|17826.44|17746.44|17825.29|17745.29|10
1721821810000|2024-07-24 11:50:10|17826.84|17746.84|17829.55|17749.55|17829.55|17749.55|17826.8|17746.8|9
1721821820000|2024-07-24 11:50:20|17830.32|17750.32|17834.56|17754.56|17835.42|17755.42|17830.32|17750.32|10
1721821830000|2024-07-24 11:50:30|17834.48|17754.48|17835.48|17755.48|17835.48|17755.48|17834.42|17754.42|10
1721821840000|2024-07-24 11:50:40|17835.95|17755.95|17836.72|17756.72|17836.72|17756.72|17835.95|17755.95|10
1721821850000|2024-07-24 11:50:50|17836.78|17756.78|17839.44|17759.44|17839.7|17759.7|17836.78|17756.78|9
1721821860000|2024-07-24 11:51:00|17839.54|17759.54|17840.11|17760.11|17840.11|17760.11|17839.54|17759.54|9
1721821870000|2024-07-24 11:51:10|17840.29|17760.29|17835.95|17755.95|17840.34|17760.34|17835.95|17755.95|10
1721821880000|2024-07-24 11:51:20|17835.14|17755.14|17832.22|17752.22|17835.14|17755.14|17832.22|17752.22|10
1721821890000|2024-07-24 11:51:30|17832.8|17752.8|17831.56|17751.56|17832.8|17752.8|17831.5|17751.5|10
1721821900000|2024-07-24 11:51:40|17831.64|17751.64|17830.96|17750.96|17831.64|17751.64|17830.6|17750.6|10
1721821910000|2024-07-24 11:51:50|17831.04|17751.04|17831.62|17751.62|17831.72|17751.72|17831.04|17751.04|10
1721821920000|2024-07-24 11:52:00|17831.65|17751.65|17829.89|17749.89|17831.73|17751.73|17829.89|17749.89|10
1721821930000|2024-07-24 11:52:10|17829.82|17749.82|17825.06|17745.06|17829.82|17749.82|17825.06|17745.06|10
1721821940000|2024-07-24 11:52:20|17824.56|17744.56|17822.08|17742.08|17824.74|17744.74|17822.03|17742.03|10
1721821950000|2024-07-24 11:52:30|17822.12|17742.12|17821.07|17741.07|17822.48|17742.48|17821|17741|10
1721821960000|2024-07-24 11:52:40|17821.03|17741.03|17820.96|17740.96|17821.39|17741.39|17820.89|17740.89|10
1721821970000|2024-07-24 11:52:50|17820.87|17740.87|17820.51|17740.51|17820.89|17740.89|17820.51|17740.51|9
1721821980000|2024-07-24 11:53:00|17820.67|17740.67|17822.7|17742.7|17822.7|17742.7|17820.35|17740.35|9
1721821990000|2024-07-24 11:53:10|17822.99|17742.99|17825.28|17745.28|17825.28|17745.28|17822.99|17742.99|10
1721822000000|2024-07-24 11:53:20|17825.34|17745.34|17825.41|17745.41|17825.67|17745.67|17825.21|17745.21|10
1721822010000|2024-07-24 11:53:30|17825.36|17745.36|17823.93|17743.93|17825.36|17745.36|17823.93|17743.93|10
1721822020000|2024-07-24 11:53:40|17823.91|17743.91|17823.91|17743.91|17823.93|17743.93|17823.82|17743.82|9
1721822030000|2024-07-24 11:53:50|17823.81|17743.81|17823.71|17743.71|17824.16|17744.16|17823.71|17743.71|8
1721822040000|2024-07-24 11:54:00|17823.72|17743.72|17824.51|17744.51|17824.51|17744.51|17823.71|17743.71|8
1721822050000|2024-07-24 11:54:10|17824.55|17744.55|17824.78|17744.78|17824.87|17744.87|17824.31|17744.31|10
1721822060000|2024-07-24 11:54:20|17824.82|17744.82|17824.41|17744.41|17824.83|17744.83|17824.4|17744.4|10
1721822070000|2024-07-24 11:54:30|17824.46|17744.46|17823.9|17743.9|17824.46|17744.46|17823.9|17743.9|9
1721822080000|2024-07-24 11:54:40|17824.28|17744.28|17825.86|17745.86|17826.09|17746.09|17824.28|17744.28|10
1721822090000|2024-07-24 11:54:50|17825.04|17745.04|17824.88|17744.88|17825.15|17745.15|17824.88|17744.88|9
1721822100000|2024-07-24 11:55:00|17824.95|17744.95|17824.57|17744.57|17824.97|17744.97|17824.18|17744.18|8
1721822110000|2024-07-24 11:55:10|17824.56|17744.56|17825.32|17745.32|17825.34|17745.34|17824.43|17744.43|9
1721822120000|2024-07-24 11:55:20|17825.33|17745.33|17824.8|17744.8|17825.49|17745.49|17824.8|17744.8|7
1721822130000|2024-07-24 11:55:30|17824.73|17744.73|17824.95|17744.95|17825.11|17745.11|17824.6|17744.6|10
1721822140000|2024-07-24 11:55:40|17825.78|17745.78|17824.96|17744.96|17826.63|17746.63|17824.96|17744.96|9
1721822150000|2024-07-24 11:55:50|17824.87|17744.87|17825.05|17745.05|17825.07|17745.07|17824.67|17744.67|9
1721822160000|2024-07-24 11:56:00|17825.03|17745.03|17823.62|17743.62|17825.03|17745.03|17823.62|17743.62|9
1721822170000|2024-07-24 11:56:10|17823.84|17743.84|17822.86|17742.86|17823.84|17743.84|17822.86|17742.86|9
1721822180000|2024-07-24 11:56:20|17822.95|17742.95|17822.95|17742.95|17823.03|17743.03|17822.07|17742.07|10
1721822190000|2024-07-24 11:56:30|17823.21|17743.21|17822.72|17742.72|17823.21|17743.21|17822.61|17742.61|10
1721822200000|2024-07-24 11:56:40|17822.67|17742.67|17822.43|17742.43|17822.7|17742.7|17822.11|17742.11|10
1721822210000|2024-07-24 11:56:50|17822.45|17742.45|17822.56|17742.56|17822.93|17742.93|17822.45|17742.45|8
1721822220000|2024-07-24 11:57:00|17819.66|17739.66|17816.79|17736.79|17819.75|17739.75|17816.79|17736.79|10
1721822230000|2024-07-24 11:57:10|17816.48|17736.48|17815.91|17735.91|17816.59|17736.59|17815.91|17735.91|9
1721822240000|2024-07-24 11:57:20|17815.75|17735.75|17818.23|17738.23|17818.23|17738.23|17815.66|17735.66|10
1721822250000|2024-07-24 11:57:30|17818.31|17738.31|17818.49|17738.49|17818.65|17738.65|17818.31|17738.31|9
1721822260000|2024-07-24 11:57:40|17817.92|17737.92|17817.7|17737.7|17817.92|17737.92|17817.7|17737.7|10
1721822270000|2024-07-24 11:57:50|17817.67|17737.67|17816.8|17736.8|17817.67|17737.67|17816.79|17736.79|9
1721822280000|2024-07-24 11:58:00|17816.5|17736.5|17816.2|17736.2|17816.58|17736.58|17816.2|17736.2|9
1721822290000|2024-07-24 11:58:10|17816.01|17736.01|17816.3|17736.3|17816.3|17736.3|17814.82|17734.82|10
1721822300000|2024-07-24 11:58:20|17816.24|17736.24|17817.75|17737.75|17817.75|17737.75|17816.07|17736.07|10
1721822310000|2024-07-24 11:58:30|17817.59|17737.59|17817.63|17737.63|17817.78|17737.78|17817.57|17737.57|9
1721822320000|2024-07-24 11:58:40|17817.64|17737.64|17817.59|17737.59|17817.64|17737.64|17817.29|17737.29|9
1721822330000|2024-07-24 11:58:50|17817.64|17737.64|17818.17|17738.17|17818.21|17738.21|17817.57|17737.57|10
1721822340000|2024-07-24 11:59:00|17818.05|17738.05|17820.09|17740.09|17820.11|17740.11|17817.81|17737.81|9
1721822350000|2024-07-24 11:59:10|17820.17|17740.17|17820.4|17740.4|17820.4|17740.4|17820.17|17740.17|9
1721822360000|2024-07-24 11:59:20|17820.37|17740.37|17820.4|17740.4|17820.4|17740.4|17820.04|17740.04|9
1721822370000|2024-07-24 11:59:30|17820.37|17740.37|17820.03|17740.03|17820.79|17740.79|17820.03|17740.03|9
1721822380000|2024-07-24 11:59:40|17820|17740|17815.3|17735.3|17820|17740|17815.3|17735.3|10
1721822390000|2024-07-24 11:59:50|17815.2|17735.2|17814.46|17734.46|17815.53|17735.53|17814.44|17734.44|10
1721822400000|2024-07-24 12:00:00|17814.44|17734.44|17815.44|17735.44|17815.44|17735.44|17814.44|17734.44|9
1721822410000|2024-07-24 12:00:10|17815.45|17735.45|17817.6|17737.6|17817.6|17737.6|17815.45|17735.45|9
1721822420000|2024-07-24 12:00:20|17818.11|17738.11|17817.2|17737.2|17818.14|17738.14|17817.2|17737.2|10
1721822430000|2024-07-24 12:00:30|17817.17|17737.17|17816.48|17736.48|17817.17|17737.17|17816.48|17736.48|10
1721822440000|2024-07-24 12:00:40|17816.5|17736.5|17817.16|17737.16|17817.21|17737.21|17816.49|17736.49|9
1721822450000|2024-07-24 12:00:50|17817.23|17737.23|17817.31|17737.31|17817.41|17737.41|17817.13|17737.13|9
1721822460000|2024-07-24 12:01:00|17817.06|17737.06|17817.47|17737.47|17817.47|17737.47|17816.99|17736.99|10
1721822470000|2024-07-24 12:01:10|17817.39|17737.39|17817.99|17737.99|17817.99|17737.99|17817.34|17737.34|9
1721822480000|2024-07-24 12:01:20|17818.31|17738.31|17819.9|17739.9|17819.9|17739.9|17818.31|17738.31|10
1721822490000|2024-07-24 12:01:30|17819.91|17739.91|17820.13|17740.13|17820.31|17740.31|17819.63|17739.63|10
1721822500000|2024-07-24 12:01:40|17820.09|17740.09|17820.99|17740.99|17821.24|17741.24|17820.03|17740.03|8
1721822510000|2024-07-24 12:01:50|17820.9|17740.9|17819.25|17739.25|17820.9|17740.9|17819.25|17739.25|10
1721822520000|2024-07-24 12:02:00|17818.77|17738.77|17817.25|17737.25|17818.85|17738.85|17817.25|17737.25|9
1721822530000|2024-07-24 12:02:10|17816.89|17736.89|17817.34|17737.34|17817.34|17737.34|17816.89|17736.89|10
1721822540000|2024-07-24 12:02:20|17816.82|17736.82|17819.34|17739.34|17819.34|17739.34|17816.06|17736.06|10
1721822550000|2024-07-24 12:02:30|17819.94|17739.94|17820.25|17740.25|17820.29|17740.29|17819.89|17739.89|10
1721822560000|2024-07-24 12:02:40|17820.32|17740.32|17822.37|17742.37|17822.37|17742.37|17820.32|17740.32|10
1721822570000|2024-07-24 12:02:50|17822.28|17742.28|17821.46|17741.46|17822.4|17742.4|17821.46|17741.46|10
1721822580000|2024-07-24 12:03:00|17821.24|17741.24|17821.56|17741.56|17821.56|17741.56|17820.7|17740.7|10
1721822590000|2024-07-24 12:03:10|17821.88|17741.88|17822.97|17742.97|17822.97|17742.97|17821.87|17741.87|9
1721822600000|2024-07-24 12:03:20|17822.9|17742.9|17822.89|17742.89|17822.9|17742.9|17822.59|17742.59|9
1721822610000|2024-07-24 12:03:30|17823.91|17743.91|17826.29|17746.29|17826.29|17746.29|17823.91|17743.91|9
1721822620000|2024-07-24 12:03:40|17826.72|17746.72|17828.76|17748.76|17828.76|17748.76|17826.72|17746.72|10
1721822630000|2024-07-24 12:03:50|17829.22|17749.22|17830.34|17750.34|17830.34|17750.34|17829.22|17749.22|10
1721822640000|2024-07-24 12:04:00|17830.47|17750.47|17828.52|17748.52|17830.54|17750.54|17828.52|17748.52|10
1721822650000|2024-07-24 12:04:10|17828.21|17748.21|17828.86|17748.86|17828.86|17748.86|17826.55|17746.55|10
1721822660000|2024-07-24 12:04:20|17828.13|17748.13|17828.48|17748.48|17829.03|17749.03|17827.9|17747.9|9
1721822670000|2024-07-24 12:04:30|17828.46|17748.46|17830.58|17750.58|17830.7|17750.7|17828.46|17748.46|10
1721822680000|2024-07-24 12:04:40|17830.28|17750.28|17827.44|17747.44|17830.28|17750.28|17827.44|17747.44|10
1721822690000|2024-07-24 12:04:50|17827.35|17747.35|17826.59|17746.59|17827.35|17747.35|17826.59|17746.59|9
1721822700000|2024-07-24 12:05:00|17826.52|17746.52|17826.14|17746.14|17826.71|17746.71|17825.92|17745.92|8
1721822710000|2024-07-24 12:05:10|17826.32|17746.32|17827.01|17747.01|17827.03|17747.03|17826.18|17746.18|9
1721822720000|2024-07-24 12:05:20|17827.08|17747.08|17827.69|17747.69|17827.69|17747.69|17827.08|17747.08|9
1721822730000|2024-07-24 12:05:30|17827.9|17747.9|17828.27|17748.27|17828.31|17748.31|17827.9|17747.9|9
1721822740000|2024-07-24 12:05:40|17828.46|17748.46|17829.4|17749.4|17829.4|17749.4|17828.46|17748.46|10
1721822750000|2024-07-24 12:05:50|17831.74|17751.74|17832.95|17752.95|17832.97|17752.97|17831.74|17751.74|8
1721822760000|2024-07-24 12:06:00|17832.77|17752.77|17834.15|17754.15|17834.15|17754.15|17832.76|17752.76|9
1721822770000|2024-07-24 12:06:10|17834.52|17754.52|17835.69|17755.69|17835.69|17755.69|17834.52|17754.52|9
1721822780000|2024-07-24 12:06:20|17835.47|17755.47|17836.3|17756.3|17836.3|17756.3|17835.29|17755.29|9
1721822790000|2024-07-24 12:06:30|17836.31|17756.31|17837.81|17757.81|17837.81|17757.81|17836.31|17756.31|10
1721822800000|2024-07-24 12:06:40|17837.59|17757.59|17836.46|17756.46|17838.08|17758.08|17836.46|17756.46|10
1721822810000|2024-07-24 12:06:50|17836.39|17756.39|17837.77|17757.77|17837.77|17757.77|17835.99|17755.99|9
1721822820000|2024-07-24 12:07:00|17837.73|17757.73|17837.89|17757.89|17837.89|17757.89|17837.47|17757.47|10
1721822830000|2024-07-24 12:07:10|17837.88|17757.88|17838.76|17758.76|17838.76|17758.76|17837.05|17757.05|10
1721822840000|2024-07-24 12:07:20|17838.82|17758.82|17836.33|17756.33|17838.82|17758.82|17836.33|17756.33|10
1721822850000|2024-07-24 12:07:30|17835.88|17755.88|17831.61|17751.61|17835.99|17755.99|17831.61|17751.61|10
1721822860000|2024-07-24 12:07:40|17831.85|17751.85|17832.74|17752.74|17832.9|17752.9|17831.85|17751.85|9
1721822870000|2024-07-24 12:07:50|17832.56|17752.56|17830.41|17750.41|17832.56|17752.56|17830.41|17750.41|10
1721822880000|2024-07-24 12:08:00|17830.35|17750.35|17827.51|17747.51|17830.35|17750.35|17827.51|17747.51|10
1721822890000|2024-07-24 12:08:10|17826.91|17746.91|17826.65|17746.65|17826.91|17746.91|17825.82|17745.82|9
1721822900000|2024-07-24 12:08:20|17826.43|17746.43|17827.29|17747.29|17827.29|17747.29|17826.3|17746.3|10
1721822910000|2024-07-24 12:08:30|17827.26|17747.26|17827.19|17747.19|17827.36|17747.36|17827.19|17747.19|8
1721822920000|2024-07-24 12:08:40|17827.17|17747.17|17826.57|17746.57|17827.35|17747.35|17826.46|17746.46|10
1721822930000|2024-07-24 12:08:50|17826.48|17746.48|17825.71|17745.71|17826.72|17746.72|17825.71|17745.71|9
1721822940000|2024-07-24 12:09:00|17825.35|17745.35|17821.32|17741.32|17825.35|17745.35|17821.32|17741.32|10
1721822950000|2024-07-24 12:09:10|17820.9|17740.9|17819.82|17739.82|17820.9|17740.9|17819.82|17739.82|9
1721822960000|2024-07-24 12:09:20|17819.76|17739.76|17819.94|17739.94|17820.47|17740.47|17819.76|17739.76|9
1721822970000|2024-07-24 12:09:30|17819.93|17739.93|17820.44|17740.44|17820.46|17740.46|17819.93|17739.93|8
1721822980000|2024-07-24 12:09:40|17820.39|17740.39|17820.24|17740.24|17820.43|17740.43|17820.2|17740.2|8
1721822990000|2024-07-24 12:09:50|17820.2|17740.2|17820.42|17740.42|17820.65|17740.65|17820.08|17740.08|8
1721823000000|2024-07-24 12:10:00|17820.38|17740.38|17820.83|17740.83|17820.83|17740.83|17820.37|17740.37|9
1721823010000|2024-07-24 12:10:10|17820.8|17740.8|17820.81|17740.81|17821.61|17741.61|17820.78|17740.78|9
1721823020000|2024-07-24 12:10:20|17820.75|17740.75|17820.57|17740.57|17820.75|17740.75|17820.42|17740.42|10
1721823030000|2024-07-24 12:10:30|17820.47|17740.47|17820.93|17740.93|17821.15|17741.15|17820.44|17740.44|9
1721823040000|2024-07-24 12:10:40|17820.9|17740.9|17821.71|17741.71|17821.71|17741.71|17820.9|17740.9|9
1721823050000|2024-07-24 12:10:50|17821.72|17741.72|17823.56|17743.56|17823.8|17743.8|17821.72|17741.72|10
1721823060000|2024-07-24 12:11:00|17823.64|17743.64|17824.98|17744.98|17824.99|17744.99|17823.64|17743.64|8
1721823070000|2024-07-24 12:11:10|17824.94|17744.94|17824.79|17744.79|17824.94|17744.94|17824.63|17744.63|9
1721823080000|2024-07-24 12:11:20|17824.71|17744.71|17824.66|17744.66|17824.87|17744.87|17824.56|17744.56|10
1721823090000|2024-07-24 12:11:30|17824.73|17744.73|17821.46|17741.46|17824.73|17744.73|17821.46|17741.46|10
1721823100000|2024-07-24 12:11:40|17821.11|17741.11|17820.79|17740.79|17821.11|17741.11|17820.62|17740.62|10
1721823110000|2024-07-24 12:11:50|17820.86|17740.86|17822.16|17742.16|17822.16|17742.16|17820.86|17740.86|9
1721823120000|2024-07-24 12:12:00|17822.15|17742.15|17823.67|17743.67|17823.67|17743.67|17821.89|17741.89|10
1721823130000|2024-07-24 12:12:10|17823.73|17743.73|17823.19|17743.19|17824.5|17744.5|17822.9|17742.9|10
1721823140000|2024-07-24 12:12:20|17823.1|17743.1|17822.38|17742.38|17823.12|17743.12|17822.21|17742.21|10
1721823150000|2024-07-24 12:12:30|17822.28|17742.28|17821.92|17741.92|17822.28|17742.28|17821.87|17741.87|10
1721823160000|2024-07-24 12:12:40|17821.9|17741.9|17821.81|17741.81|17822.02|17742.02|17821.69|17741.69|9
1721823170000|2024-07-24 12:12:50|17821.79|17741.79|17820.56|17740.56|17821.82|17741.82|17820.42|17740.42|10
1721823180000|2024-07-24 12:13:00|17820.49|17740.49|17820.06|17740.06|17820.62|17740.62|17819.82|17739.82|10
1721823190000|2024-07-24 12:13:10|17817.96|17737.96|17818.22|17738.22|17818.22|17738.22|17817.42|17737.42|9
1721823200000|2024-07-24 12:13:20|17818.28|17738.28|17819.08|17739.08|17819.08|17739.08|17818.2|17738.2|10
1721823210000|2024-07-24 12:13:30|17819.42|17739.42|17820.45|17740.45|17820.48|17740.48|17819.31|17739.31|10
1721823220000|2024-07-24 12:13:40|17820.53|17740.53|17821.35|17741.35|17821.78|17741.78|17820.53|17740.53|10
1721823230000|2024-07-24 12:13:50|17821.4|17741.4|17821.1|17741.1|17821.96|17741.96|17821.06|17741.06|10
1721823240000|2024-07-24 12:14:00|17820.29|17740.29|17820.17|17740.17|17820.38|17740.38|17819.75|17739.75|10
1721823250000|2024-07-24 12:14:10|17820.46|17740.46|17820.42|17740.42|17820.71|17740.71|17820.29|17740.29|10
1721823260000|2024-07-24 12:14:20|17820.5|17740.5|17818.15|17738.15|17820.5|17740.5|17818.03|17738.03|10
1721823270000|2024-07-24 12:14:30|17818.35|17738.35|17814.7|17734.7|17818.61|17738.61|17814.7|17734.7|10
1721823280000|2024-07-24 12:14:40|17814.67|17734.67|17816.1|17736.1|17816.1|17736.1|17814.67|17734.67|10
1721823290000|2024-07-24 12:14:50|17816.51|17736.51|17817.17|17737.17|17817.6|17737.6|17816.51|17736.51|10
1721823300000|2024-07-24 12:15:00|17817.21|17737.21|17816.96|17736.96|17817.21|17737.21|17816.83|17736.83|9
1721823310000|2024-07-24 12:15:10|17816.91|17736.91|17815.16|17735.16|17816.91|17736.91|17815.16|17735.16|10
1721823320000|2024-07-24 12:15:20|17815.18|17735.18|17815.35|17735.35|17815.37|17735.37|17815.18|17735.18|8
1721823330000|2024-07-24 12:15:30|17815.59|17735.59|17816.04|17736.04|17816.28|17736.28|17815.59|17735.59|10
1721823340000|2024-07-24 12:15:40|17816.09|17736.09|17818.3|17738.3|17818.3|17738.3|17816.09|17736.09|10
1721823350000|2024-07-24 12:15:50|17818.09|17738.09|17817.02|17737.02|17818.19|17738.19|17817|17737|10
1721823360000|2024-07-24 12:16:00|17816.99|17736.99|17817.38|17737.38|17817.42|17737.42|17816.93|17736.93|9
1721823370000|2024-07-24 12:16:10|17817.41|17737.41|17818.19|17738.19|17818.19|17738.19|17816.92|17736.92|10
1721823380000|2024-07-24 12:16:20|17818.33|17738.33|17816.48|17736.48|17818.33|17738.33|17816.48|17736.48|9
1721823390000|2024-07-24 12:16:30|17814.26|17734.26|17815.13|17735.13|17815.13|17735.13|17813.86|17733.86|10
1721823400000|2024-07-24 12:16:40|17815.21|17735.21|17812.59|17732.59|17815.21|17735.21|17812.59|17732.59|10
1721823410000|2024-07-24 12:16:50|17813.28|17733.28|17813.11|17733.11|17813.66|17733.66|17813.11|17733.11|10
1721823420000|2024-07-24 12:17:00|17813.1|17733.1|17809.43|17729.43|17813.1|17733.1|17809.43|17729.43|10
1721823430000|2024-07-24 12:17:10|17809.35|17729.35|17808.67|17728.67|17809.35|17729.35|17808.49|17728.49|10
1721823440000|2024-07-24 12:17:20|17808.62|17728.62|17807.45|17727.45|17808.62|17728.62|17807.45|17727.45|9
1721823450000|2024-07-24 12:17:30|17807.4|17727.4|17805.42|17725.42|17807.4|17727.4|17805.42|17725.42|9
1721823460000|2024-07-24 12:17:40|17804.93|17724.93|17804.12|17724.12|17804.93|17724.93|17804.08|17724.08|10
1721823470000|2024-07-24 12:17:50|17803.95|17723.95|17800.62|17720.62|17803.95|17723.95|17800.62|17720.62|8
1721823480000|2024-07-24 12:18:00|17800.44|17720.44|17801.59|17721.59|17801.59|17721.59|17800.12|17720.12|10
1721823490000|2024-07-24 12:18:10|17802.41|17722.41|17805.48|17725.48|17805.48|17725.48|17802.36|17722.36|10
1721823500000|2024-07-24 12:18:20|17805.61|17725.61|17805.65|17725.65|17805.91|17725.91|17805.43|17725.43|9
1721823510000|2024-07-24 12:18:30|17805.94|17725.94|17806.49|17726.49|17806.55|17726.55|17805.94|17725.94|10
1721823520000|2024-07-24 12:18:40|17806.43|17726.43|17806.36|17726.36|17806.92|17726.92|17806.36|17726.36|10
1721823530000|2024-07-24 12:18:50|17806|17726|17805.59|17725.59|17806|17726|17805.52|17725.52|9
1721823540000|2024-07-24 12:19:00|17805.29|17725.29|17804.69|17724.69|17805.29|17725.29|17804.69|17724.69|10
1721823550000|2024-07-24 12:19:10|17804.94|17724.94|17800.73|17720.73|17804.94|17724.94|17800.4|17720.4|10
1721823560000|2024-07-24 12:19:20|17800.64|17720.64|17800.81|17720.81|17801.33|17721.33|17800.64|17720.64|10
1721823570000|2024-07-24 12:19:30|17800.82|17720.82|17799.94|17719.94|17800.82|17720.82|17799.13|17719.13|9
1721823580000|2024-07-24 12:19:40|17799.83|17719.83|17798.61|17718.61|17799.83|17719.83|17798.55|17718.55|10
1721823590000|2024-07-24 12:19:50|17798.65|17718.65|17798.68|17718.68|17798.95|17718.95|17798.42|17718.42|9
1721823600000|2024-07-24 12:20:00|17798.65|17718.65|17794.74|17714.74|17798.65|17718.65|17794.74|17714.74|9
1721823610000|2024-07-24 12:20:10|17794.72|17714.72|17794.28|17714.28|17794.94|17714.94|17794.17|17714.17|10
1721823620000|2024-07-24 12:20:20|17794.3|17714.3|17795.02|17715.02|17795.2|17715.2|17794.29|17714.29|9
1721823630000|2024-07-24 12:20:30|17795.97|17715.97|17796.14|17716.14|17797.29|17717.29|17795.97|17715.97|9
1721823640000|2024-07-24 12:20:40|17796.29|17716.29|17797.15|17717.15|17797.15|17717.15|17796.29|17716.29|9
1721823650000|2024-07-24 12:20:50|17797.58|17717.58|17797.49|17717.49|17797.85|17717.85|17797.49|17717.49|10
1721823660000|2024-07-24 12:21:00|17797.48|17717.48|17798.34|17718.34|17798.39|17718.39|17797.48|17717.48|9
1721823670000|2024-07-24 12:21:10|17798.33|17718.33|17797.73|17717.73|17798.33|17718.33|17797.71|17717.71|9
1721823680000|2024-07-24 12:21:20|17797.8|17717.8|17798.33|17718.33|17798.33|17718.33|17797.76|17717.76|9
1721823690000|2024-07-24 12:21:30|17798.32|17718.32|17799.7|17719.7|17799.8|17719.8|17798.32|17718.32|10
1721823700000|2024-07-24 12:21:40|17799.26|17719.26|17799.64|17719.64|17799.87|17719.87|17799.26|17719.26|10
1721823710000|2024-07-24 12:21:50|17799.3|17719.3|17800.51|17720.51|17800.64|17720.64|17799.3|17719.3|10
1721823720000|2024-07-24 12:22:00|17800.55|17720.55|17805.23|17725.23|17805.23|17725.23|17800.55|17720.55|10
1721823730000|2024-07-24 12:22:10|17805.29|17725.29|17806.26|17726.26|17807.01|17727.01|17805.29|17725.29|9
1721823740000|2024-07-24 12:22:20|17806.98|17726.98|17808.13|17728.13|17808.25|17728.25|17806.75|17726.75|10
1721823750000|2024-07-24 12:22:30|17808.84|17728.84|17808.93|17728.93|17808.95|17728.95|17808.47|17728.47|10
1721823760000|2024-07-24 12:22:40|17809.24|17729.24|17810.04|17730.04|17810.04|17730.04|17809.24|17729.24|8
1721823770000|2024-07-24 12:22:50|17810.39|17730.39|17810.31|17730.31|17810.39|17730.39|17810.04|17730.04|8
1721823780000|2024-07-24 12:23:00|17810.35|17730.35|17811.64|17731.64|17811.66|17731.66|17810.35|17730.35|10
1721823790000|2024-07-24 12:23:10|17811.66|17731.66|17810.85|17730.85|17811.77|17731.77|17810.85|17730.85|10
1721823800000|2024-07-24 12:23:20|17810.49|17730.49|17810.09|17730.09|17810.75|17730.75|17810.09|17730.09|10
1721823810000|2024-07-24 12:23:30|17809.99|17729.99|17808.71|17728.71|17809.99|17729.99|17808.71|17728.71|10
1721823820000|2024-07-24 12:23:40|17807.67|17727.67|17806.21|17726.21|17807.67|17727.67|17806.21|17726.21|9
1721823830000|2024-07-24 12:23:50|17806.79|17726.79|17807.45|17727.45|17807.62|17727.62|17806.36|17726.36|10
1721823840000|2024-07-24 12:24:00|17807.05|17727.05|17806.54|17726.54|17807.05|17727.05|17806.53|17726.53|10
1721823850000|2024-07-24 12:24:10|17806.56|17726.56|17806.55|17726.55|17806.65|17726.65|17806.37|17726.37|9
1721823860000|2024-07-24 12:24:20|17806.47|17726.47|17808.93|17728.93|17808.93|17728.93|17806.2|17726.2|10
1721823870000|2024-07-24 12:24:30|17809.11|17729.11|17809.5|17729.5|17810.03|17730.03|17808.96|17728.96|9
1721823880000|2024-07-24 12:24:40|17809.54|17729.54|17808.94|17728.94|17809.56|17729.56|17808.94|17728.94|10
1721823890000|2024-07-24 12:24:50|17809.29|17729.29|17811.27|17731.27|17811.27|17731.27|17809.29|17729.29|10
1721823900000|2024-07-24 12:25:00|17811.45|17731.45|17809.51|17729.51|17811.75|17731.75|17809.33|17729.33|10
1721823910000|2024-07-24 12:25:10|17810.11|17730.11|17813.45|17733.45|17813.45|17733.45|17810.11|17730.11|10
1721823920000|2024-07-24 12:25:20|17813.17|17733.17|17815.05|17735.05|17815.16|17735.16|17813.17|17733.17|10
1721823930000|2024-07-24 12:25:30|17814.68|17734.68|17815.43|17735.43|17815.43|17735.43|17814.6|17734.6|10
1721823940000|2024-07-24 12:25:40|17815.46|17735.46|17815.56|17735.56|17816.24|17736.24|17814.83|17734.83|10
1721823950000|2024-07-24 12:25:50|17815.67|17735.67|17815.77|17735.77|17816.12|17736.12|17815.67|17735.67|10
1721823960000|2024-07-24 12:26:00|17815.75|17735.75|17812.06|17732.06|17815.75|17735.75|17812.06|17732.06|10
1721823970000|2024-07-24 12:26:10|17811.75|17731.75|17811.09|17731.09|17811.75|17731.75|17810.61|17730.61|8
1721823980000|2024-07-24 12:26:20|17811.13|17731.13|17807.48|17727.48|17811.13|17731.13|17807.48|17727.48|10
1721823990000|2024-07-24 12:26:30|17807.46|17727.46|17805.08|17725.08|17807.46|17727.46|17804.97|17724.97|10
1721824000000|2024-07-24 12:26:40|17805.05|17725.05|17803.36|17723.36|17805.05|17725.05|17803.07|17723.07|10
1721824010000|2024-07-24 12:26:50|17803.5|17723.5|17802.11|17722.11|17803.5|17723.5|17801.63|17721.63|9
1721824020000|2024-07-24 12:27:00|17802.22|17722.22|17803.04|17723.04|17803.04|17723.04|17802.06|17722.06|9
1721824030000|2024-07-24 12:27:10|17803.34|17723.34|17803.41|17723.41|17803.83|17723.83|17803.34|17723.34|10
1721824040000|2024-07-24 12:27:20|17803.39|17723.39|17800.89|17720.89|17803.39|17723.39|17800.81|17720.81|10
1721824050000|2024-07-24 12:27:30|17800.54|17720.54|17802.85|17722.85|17802.85|17722.85|17800.54|17720.54|10
1721824060000|2024-07-24 12:27:40|17802.45|17722.45|17803.5|17723.5|17803.5|17723.5|17802.32|17722.32|10
1721824070000|2024-07-24 12:27:50|17803.61|17723.61|17805.16|17725.16|17805.16|17725.16|17803.52|17723.52|10
1721824080000|2024-07-24 12:28:00|17805.22|17725.22|17807.56|17727.56|17807.61|17727.61|17805.22|17725.22|9
1721824090000|2024-07-24 12:28:10|17807.43|17727.43|17807.33|17727.33|17807.5|17727.5|17807.19|17727.19|9
1721824100000|2024-07-24 12:28:20|17807.98|17727.98|17810.44|17730.44|17810.61|17730.61|17807.98|17727.98|10
1721824110000|2024-07-24 12:28:30|17810.65|17730.65|17809.95|17729.95|17810.65|17730.65|17809.95|17729.95|9
1721824120000|2024-07-24 12:28:40|17810.44|17730.44|17810.51|17730.51|17810.54|17730.54|17810.44|17730.44|9
1721824130000|2024-07-24 12:28:50|17810.52|17730.52|17810.63|17730.63|17810.63|17730.63|17809.84|17729.84|9
1721824140000|2024-07-24 12:29:00|17810.86|17730.86|17810.91|17730.91|17810.95|17730.95|17810.51|17730.51|10
1721824150000|2024-07-24 12:29:10|17810.88|17730.88|17810.51|17730.51|17811.05|17731.05|17810.51|17730.51|9
1721824160000|2024-07-24 12:29:20|17810.52|17730.52|17810.06|17730.06|17811|17731|17808.82|17728.82|10
1721824170000|2024-07-24 12:29:30|17810.39|17730.39|17810.92|17730.92|17810.92|17730.92|17810.35|17730.35|10
1721824180000|2024-07-24 12:29:40|17810.98|17730.98|17810.89|17730.89|17811.04|17731.04|17810.86|17730.86|9
1721824190000|2024-07-24 12:29:50|17811.01|17731.01|17813.72|17733.72|17813.72|17733.72|17811.01|17731.01|10
1721824200000|2024-07-24 12:30:00|17813.68|17733.68|17813.63|17733.63|17813.71|17733.71|17813.38|17733.38|10
1721824210000|2024-07-24 12:30:10|17813.31|17733.31|17813.5|17733.5|17813.5|17733.5|17813.14|17733.14|9
1721824220000|2024-07-24 12:30:20|17813.83|17733.83|17813.63|17733.63|17813.83|17733.83|17813.48|17733.48|8
1721824230000|2024-07-24 12:30:30|17813.64|17733.64|17814.33|17734.33|17814.33|17734.33|17813.64|17733.64|9
1721824240000|2024-07-24 12:30:40|17814.2|17734.2|17814.36|17734.36|17814.36|17734.36|17813.9|17733.9|8
1721824250000|2024-07-24 12:30:50|17814.56|17734.56|17816.51|17736.51|17816.53|17736.53|17814.44|17734.44|8
1721824260000|2024-07-24 12:31:00|17816.43|17736.43|17816.57|17736.57|17816.73|17736.73|17815.53|17735.53|9
1721824270000|2024-07-24 12:31:10|17817.06|17737.06|17820.06|17740.06|17820.06|17740.06|17817.06|17737.06|10
1721824280000|2024-07-24 12:31:20|17820.15|17740.15|17822.15|17742.15|17822.15|17742.15|17820.15|17740.15|10
1721824290000|2024-07-24 12:31:30|17822.16|17742.16|17822.46|17742.46|17822.46|17742.46|17822.16|17742.16|8
1721824300000|2024-07-24 12:31:40|17822.51|17742.51|17823.75|17743.75|17823.9|17743.9|17822.51|17742.51|10
1721824310000|2024-07-24 12:31:50|17823.94|17743.94|17826.52|17746.52|17826.52|17746.52|17823.89|17743.89|9
1721824320000|2024-07-24 12:32:00|17826.53|17746.53|17826.65|17746.65|17827.57|17747.57|17826.53|17746.53|10
1721824330000|2024-07-24 12:32:10|17825.66|17745.66|17826.97|17746.97|17827.36|17747.36|17825.34|17745.34|10
1721824340000|2024-07-24 12:32:20|17826.96|17746.96|17827.2|17747.2|17827.77|17747.77|17826.62|17746.62|10
1721824350000|2024-07-24 12:32:30|17827.27|17747.27|17827.19|17747.19|17827.72|17747.72|17827.18|17747.18|10
1721824360000|2024-07-24 12:32:40|17827.03|17747.03|17824.78|17744.78|17827.03|17747.03|17824.76|17744.76|10
1721824370000|2024-07-24 12:32:50|17824.74|17744.74|17824.38|17744.38|17824.74|17744.74|17823.92|17743.92|9
1721824380000|2024-07-24 12:33:00|17823.9|17743.9|17825.14|17745.14|17825.14|17745.14|17823.9|17743.9|10
1721824390000|2024-07-24 12:33:10|17825.26|17745.26|17825.65|17745.65|17826.46|17746.46|17825.26|17745.26|10
1721824400000|2024-07-24 12:33:20|17825.93|17745.93|17826.78|17746.78|17827.07|17747.07|17825.93|17745.93|8
1721824410000|2024-07-24 12:33:30|17827.08|17747.08|17829.24|17749.24|17829.24|17749.24|17826.98|17746.98|10
1721824420000|2024-07-24 12:33:40|17829.32|17749.32|17827.67|17747.67|17829.32|17749.32|17827.62|17747.62|9
1721824430000|2024-07-24 12:33:50|17827.83|17747.83|17827.8|17747.8|17828.01|17748.01|17827.8|17747.8|7
1721824440000|2024-07-24 12:34:00|17827.93|17747.93|17829.44|17749.44|17829.44|17749.44|17827.93|17747.93|10
1721824450000|2024-07-24 12:34:10|17830.98|17750.98|17831.38|17751.38|17833.35|17753.35|17830.98|17750.98|10
1721824460000|2024-07-24 12:34:20|17830.71|17750.71|17828.02|17748.02|17830.71|17750.71|17828.02|17748.02|10
1721824470000|2024-07-24 12:34:30|17827.82|17747.82|17827.67|17747.67|17827.99|17747.99|17827.43|17747.43|10
1721824480000|2024-07-24 12:34:40|17827.7|17747.7|17830.44|17750.44|17830.44|17750.44|17827.7|17747.7|9
1721824490000|2024-07-24 12:34:50|17829.84|17749.84|17831.96|17751.96|17831.96|17751.96|17829.79|17749.79|9
1721824500000|2024-07-24 12:35:00|17832.28|17752.28|17833.34|17753.34|17833.51|17753.51|17832.28|17752.28|10
1721824510000|2024-07-24 12:35:10|17833.24|17753.24|17834.63|17754.63|17834.63|17754.63|17833.24|17753.24|10
1721824520000|2024-07-24 12:35:20|17834.02|17754.02|17834.96|17754.96|17834.96|17754.96|17834.02|17754.02|9
1721824530000|2024-07-24 12:35:30|17834.95|17754.95|17835.14|17755.14|17835.14|17755.14|17834.56|17754.56|10
1721824540000|2024-07-24 12:35:40|17835.11|17755.11|17835.25|17755.25|17835.25|17755.25|17834.88|17754.88|9
1721824550000|2024-07-24 12:35:50|17835.49|17755.49|17835.97|17755.97|17836.11|17756.11|17835.49|17755.49|10
1721824560000|2024-07-24 12:36:00|17835.96|17755.96|17835.64|17755.64|17836.51|17756.51|17835.42|17755.42|10
1721824570000|2024-07-24 12:36:10|17835.63|17755.63|17836.72|17756.72|17836.72|17756.72|17835.63|17755.63|10
1721824580000|2024-07-24 12:36:20|17837.26|17757.26|17840.42|17760.42|17840.49|17760.49|17837.26|17757.26|9
1721824590000|2024-07-24 12:36:30|17840.61|17760.61|17843.58|17763.58|17843.86|17763.86|17840.61|17760.61|8
1721824600000|2024-07-24 12:36:40|17843.14|17763.14|17845.32|17765.32|17845.87|17765.87|17843.1|17763.1|10
1721824610000|2024-07-24 12:36:50|17844.36|17764.36|17846.69|17766.69|17846.69|17766.69|17844.36|17764.36|10
1721824620000|2024-07-24 12:37:00|17846.71|17766.71|17844.37|17764.37|17847.31|17767.31|17844.37|17764.37|10
1721824630000|2024-07-24 12:37:10|17843.98|17763.98|17839.49|17759.49|17843.98|17763.98|17839.49|17759.49|10
1721824640000|2024-07-24 12:37:20|17839.31|17759.31|17834.95|17754.95|17839.31|17759.31|17834.84|17754.84|10
1721824650000|2024-07-24 12:37:30|17834.72|17754.72|17832.81|17752.81|17834.87|17754.87|17832.62|17752.62|10
1721824660000|2024-07-24 12:37:40|17833.22|17753.22|17832.8|17752.8|17833.4|17753.4|17832.8|17752.8|10
1721824670000|2024-07-24 12:37:50|17832.69|17752.69|17833.22|17753.22|17833.28|17753.28|17832.69|17752.69|9
1721824680000|2024-07-24 12:38:00|17833.26|17753.26|17830.41|17750.41|17833.26|17753.26|17830.04|17750.04|10
1721824690000|2024-07-24 12:38:10|17829.97|17749.97|17821.34|17741.34|17829.97|17749.97|17821.34|17741.34|9
1721824700000|2024-07-24 12:38:20|17821.12|17741.12|17820.28|17740.28|17821.12|17741.12|17819.34|17739.34|10
1721824710000|2024-07-24 12:38:30|17820.44|17740.44|17822.35|17742.35|17822.35|17742.35|17820.23|17740.23|9
1721824720000|2024-07-24 12:38:40|17822.2|17742.2|17821.58|17741.58|17822.26|17742.26|17821.3|17741.3|10
1721824730000|2024-07-24 12:38:50|17821.64|17741.64|17821.5|17741.5|17821.77|17741.77|17821.1|17741.1|9
1721824740000|2024-07-24 12:39:00|17821.51|17741.51|17823.26|17743.26|17823.43|17743.43|17821.51|17741.51|10
1721824750000|2024-07-24 12:39:10|17823.41|17743.41|17822.16|17742.16|17823.41|17743.41|17822.16|17742.16|9
1721824760000|2024-07-24 12:39:20|17821.89|17741.89|17819.59|17739.59|17821.89|17741.89|17819.59|17739.59|10
1721824770000|2024-07-24 12:39:30|17819.16|17739.16|17817.8|17737.8|17819.16|17739.16|17817.75|17737.75|10
1721824780000|2024-07-24 12:39:40|17817.94|17737.94|17815.63|17735.63|17817.97|17737.97|17814.84|17734.84|10
1721824790000|2024-07-24 12:39:50|17815.77|17735.77|17817.19|17737.19|17817.19|17737.19|17815.62|17735.62|10
1721824800000|2024-07-24 12:40:00|17817.46|17737.46|17817.46|17737.46|17817.99|17737.99|17817.37|17737.37|9
1721824810000|2024-07-24 12:40:10|17817.51|17737.51|17817.07|17737.07|17817.51|17737.51|17816.75|17736.75|10
1721824820000|2024-07-24 12:40:20|17817.25|17737.25|17817.79|17737.79|17817.79|17737.79|17817.23|17737.23|9
1721824830000|2024-07-24 12:40:30|17817.73|17737.73|17818.33|17738.33|17818.33|17738.33|17817.72|17737.72|10
1721824840000|2024-07-24 12:40:40|17818.44|17738.44|17816.66|17736.66|17818.44|17738.44|17816.51|17736.51|10
1721824850000|2024-07-24 12:40:50|17816.67|17736.67|17816.73|17736.73|17816.73|17736.73|17816.42|17736.42|9
1721824860000|2024-07-24 12:41:00|17815.12|17735.12|17814.67|17734.67|17816.75|17736.75|17814.3|17734.3|9
1721824870000|2024-07-24 12:41:10|17814.9|17734.9|17814.72|17734.72|17814.9|17734.9|17814.53|17734.53|8
1721824880000|2024-07-24 12:41:20|17814.99|17734.99|17815.83|17735.83|17815.83|17735.83|17814.91|17734.91|10
1721824890000|2024-07-24 12:41:30|17815.77|17735.77|17814.82|17734.82|17816.04|17736.04|17814.82|17734.82|10
1721824900000|2024-07-24 12:41:40|17814.6|17734.6|17813.95|17733.95|17814.6|17734.6|17813.78|17733.78|10
1721824910000|2024-07-24 12:41:50|17814.02|17734.02|17814.64|17734.64|17814.81|17734.81|17814.02|17734.02|9
1721824920000|2024-07-24 12:42:00|17814.82|17734.82|17815.2|17735.2|17815.25|17735.25|17814.81|17734.81|10
1721824930000|2024-07-24 12:42:10|17814.84|17734.84|17811.82|17731.82|17814.93|17734.93|17811.63|17731.63|10
1721824940000|2024-07-24 12:42:20|17811.56|17731.56|17811.33|17731.33|17811.56|17731.56|17811.13|17731.13|10
1721824950000|2024-07-24 12:42:30|17811.31|17731.31|17811.46|17731.46|17811.54|17731.54|17811.29|17731.29|10
1721824960000|2024-07-24 12:42:40|17811.4|17731.4|17811.3|17731.3|17811.4|17731.4|17811.2|17731.2|10
1721824970000|2024-07-24 12:42:50|17811.27|17731.27|17811.44|17731.44|17811.46|17731.46|17811.27|17731.27|9
1721824980000|2024-07-24 12:43:00|17811.39|17731.39|17810.42|17730.42|17811.39|17731.39|17810.42|17730.42|9
1721824990000|2024-07-24 12:43:10|17810.39|17730.39|17809.99|17729.99|17810.4|17730.4|17809.99|17729.99|10
1721825000000|2024-07-24 12:43:20|17807.85|17727.85|17805.22|17725.22|17807.85|17727.85|17805.22|17725.22|10
1721825010000|2024-07-24 12:43:30|17804.79|17724.79|17804.53|17724.53|17804.79|17724.79|17804.24|17724.24|9
1721825020000|2024-07-24 12:43:40|17804.52|17724.52|17802.01|17722.01|17804.52|17724.52|17801.84|17721.84|10
1721825030000|2024-07-24 12:43:50|17802|17722|17801.89|17721.89|17802.22|17722.22|17801.83|17721.83|9
1721825040000|2024-07-24 12:44:00|17801.85|17721.85|17802.07|17722.07|17802.23|17722.23|17801.68|17721.68|8
1721825050000|2024-07-24 12:44:10|17802.08|17722.08|17802.76|17722.76|17802.76|17722.76|17802.08|17722.08|9
1721825060000|2024-07-24 12:44:20|17802.84|17722.84|17803.15|17723.15|17803.39|17723.39|17802.84|17722.84|10
1721825070000|2024-07-24 12:44:30|17803.35|17723.35|17803.18|17723.18|17803.98|17723.98|17803.18|17723.18|10
1721825080000|2024-07-24 12:44:40|17803.08|17723.08|17801.74|17721.74|17803.08|17723.08|17801.74|17721.74|10
1721825090000|2024-07-24 12:44:50|17801.71|17721.71|17800.02|17720.02|17801.71|17721.71|17800.02|17720.02|10
1721825100000|2024-07-24 12:45:00|17799.88|17719.88|17798.73|17718.73|17799.88|17719.88|17798.42|17718.42|10
1721825110000|2024-07-24 12:45:10|17798.8|17718.8|17799.06|17719.06|17799.3|17719.3|17798.8|17718.8|10
1721825120000|2024-07-24 12:45:20|17799.1|17719.1|17796.28|17716.28|17799.1|17719.1|17796.28|17716.28|10
1721825130000|2024-07-24 12:45:30|17795.76|17715.76|17794.8|17714.8|17795.76|17715.76|17794.61|17714.61|10
1721825140000|2024-07-24 12:45:40|17794.81|17714.81|17794.57|17714.57|17794.82|17714.82|17794.57|17714.57|9
1721825150000|2024-07-24 12:45:50|17793.99|17713.99|17791.29|17711.29|17793.99|17713.99|17791.08|17711.08|10
1721825160000|2024-07-24 12:46:00|17791.24|17711.24|17787.49|17707.49|17791.24|17711.24|17786.83|17706.83|10
1721825170000|2024-07-24 12:46:10|17786.94|17706.94|17782.57|17702.57|17786.94|17706.94|17782.57|17702.57|10
1721825180000|2024-07-24 12:46:20|17781.26|17701.26|17779.35|17699.35|17781.26|17701.26|17779.35|17699.35|10
1721825190000|2024-07-24 12:46:30|17779.29|17699.29|17780.63|17700.63|17780.96|17700.96|17779.04|17699.04|10
1721825200000|2024-07-24 12:46:40|17780.25|17700.25|17780.13|17700.13|17780.89|17700.89|17779.97|17699.97|10
1721825210000|2024-07-24 12:46:50|17780.07|17700.07|17781.02|17701.02|17781.02|17701.02|17780.07|17700.07|9
1721825220000|2024-07-24 12:47:00|17781.04|17701.04|17778.85|17698.85|17781.04|17701.04|17778.85|17698.85|9
1721825230000|2024-07-24 12:47:10|17777.91|17697.91|17775.08|17695.08|17777.91|17697.91|17775.08|17695.08|10
1721825240000|2024-07-24 12:47:20|17774.63|17694.63|17773.29|17693.29|17774.63|17694.63|17772.91|17692.91|10
1721825250000|2024-07-24 12:47:30|17773.28|17693.28|17774.05|17694.05|17774.15|17694.15|17773.1|17693.1|10
1721825260000|2024-07-24 12:47:40|17773.82|17693.82|17773.46|17693.46|17774.22|17694.22|17773.41|17693.41|9
1721825270000|2024-07-24 12:47:50|17773.53|17693.53|17774.82|17694.82|17775.33|17695.33|17773.47|17693.47|10
1721825280000|2024-07-24 12:48:00|17774.81|17694.81|17776.17|17696.17|17776.17|17696.17|17774.81|17694.81|8
1721825290000|2024-07-24 12:48:10|17776.25|17696.25|17773.27|17693.27|17776.25|17696.25|17773.27|17693.27|10
1721825300000|2024-07-24 12:48:20|17773.22|17693.22|17772.56|17692.56|17773.22|17693.22|17771.28|17691.28|10
1721825310000|2024-07-24 12:48:30|17772.62|17692.62|17771.63|17691.63|17772.62|17692.62|17771.63|17691.63|10
1721825320000|2024-07-24 12:48:40|17771.61|17691.61|17771.94|17691.94|17771.94|17691.94|17771.61|17691.61|10
1721825330000|2024-07-24 12:48:50|17771.89|17691.89|17771.04|17691.04|17771.89|17691.89|17770.88|17690.88|10
1721825340000|2024-07-24 12:49:00|17771.22|17691.22|17771.82|17691.82|17771.98|17691.98|17771.22|17691.22|9
1721825350000|2024-07-24 12:49:10|17771.77|17691.77|17772.06|17692.06|17772.76|17692.76|17771.49|17691.49|10
1721825360000|2024-07-24 12:49:20|17772.15|17692.15|17771.87|17691.87|17772.15|17692.15|17771.49|17691.49|10
1721825370000|2024-07-24 12:49:30|17771.78|17691.78|17771.13|17691.13|17772.16|17692.16|17771.04|17691.04|7
1721825380000|2024-07-24 12:49:40|17771.08|17691.08|17766.99|17686.99|17771.46|17691.46|17766.99|17686.99|10
1721825390000|2024-07-24 12:49:50|17766.98|17686.98|17768.31|17688.31|17768.44|17688.44|17766.98|17686.98|10
1721825400000|2024-07-24 12:50:00|17768.29|17688.29|17766.35|17686.35|17768.32|17688.32|17766.35|17686.35|10
1721825410000|2024-07-24 12:50:10|17765.99|17685.99|17763.46|17683.46|17765.99|17685.99|17763.27|17683.27|10
1721825420000|2024-07-24 12:50:20|17763.32|17683.32|17761.03|17681.03|17763.62|17683.62|17761.03|17681.03|10
1721825430000|2024-07-24 12:50:30|17759.98|17679.98|17755.62|17675.62|17759.98|17679.98|17755.62|17675.62|10
1721825440000|2024-07-24 12:50:40|17755.68|17675.68|17758.21|17678.21|17758.21|17678.21|17755.6|17675.6|10
1721825450000|2024-07-24 12:50:50|17758.05|17678.05|17756.83|17676.83|17758.25|17678.25|17756.72|17676.72|10
1721825460000|2024-07-24 12:51:00|17756.8|17676.8|17754.3|17674.3|17756.8|17676.8|17754.3|17674.3|10
1721825470000|2024-07-24 12:51:10|17753.87|17673.87|17751.37|17671.37|17753.87|17673.87|17751.35|17671.35|10
1721825480000|2024-07-24 12:51:20|17751.51|17671.51|17749.44|17669.44|17751.77|17671.77|17749.36|17669.36|10
1721825490000|2024-07-24 12:51:30|17750.55|17670.55|17753.96|17673.96|17753.96|17673.96|17750.55|17670.55|10
1721825500000|2024-07-24 12:51:40|17753.99|17673.99|17756.33|17676.33|17756.33|17676.33|17753.99|17673.99|10
1721825510000|2024-07-24 12:51:50|17756.35|17676.35|17757.4|17677.4|17757.44|17677.44|17756.35|17676.35|9
1721825520000|2024-07-24 12:52:00|17757.39|17677.39|17758.83|17678.83|17758.83|17678.83|17757.36|17677.36|10
1721825530000|2024-07-24 12:52:10|17759.46|17679.46|17763.05|17683.05|17763.05|17683.05|17759.46|17679.46|10
1721825540000|2024-07-24 12:52:20|17763.24|17683.24|17765.46|17685.46|17765.49|17685.49|17763.24|17683.24|9
1721825550000|2024-07-24 12:52:30|17765.44|17685.44|17765.01|17685.01|17766.31|17686.31|17765.01|17685.01|10
1721825560000|2024-07-24 12:52:40|17764.97|17684.97|17763.56|17683.56|17764.97|17684.97|17763.56|17683.56|10
1721825570000|2024-07-24 12:52:50|17763.45|17683.45|17763.04|17683.04|17763.52|17683.52|17762.67|17682.67|10
1721825580000|2024-07-24 12:53:00|17762.89|17682.89|17764.16|17684.16|17764.31|17684.31|17762.88|17682.88|10
1721825590000|2024-07-24 12:53:10|17764.31|17684.31|17764.58|17684.58|17765.23|17685.23|17764.31|17684.31|10
1721825600000|2024-07-24 12:53:20|17764.76|17684.76|17765.82|17685.82|17766.23|17686.23|17764.63|17684.63|10
1721825610000|2024-07-24 12:53:30|17765.67|17685.67|17764.89|17684.89|17765.7|17685.7|17764.89|17684.89|10
1721825620000|2024-07-24 12:53:40|17764.38|17684.38|17762.9|17682.9|17764.38|17684.38|17762.9|17682.9|9
1721825630000|2024-07-24 12:53:50|17761.15|17681.15|17759.39|17679.39|17761.15|17681.15|17759.39|17679.39|8
1721825640000|2024-07-24 12:54:00|17759.22|17679.22|17755.99|17675.99|17759.22|17679.22|17755.99|17675.99|10
1721825650000|2024-07-24 12:54:10|17756.03|17676.03|17754.87|17674.87|17756.25|17676.25|17754.87|17674.87|9
1721825660000|2024-07-24 12:54:20|17754.78|17674.78|17752.9|17672.9|17754.79|17674.79|17752.9|17672.9|10
1721825670000|2024-07-24 12:54:30|17752.73|17672.73|17753.71|17673.71|17753.83|17673.83|17752.66|17672.66|10
1721825680000|2024-07-24 12:54:40|17753.67|17673.67|17753.52|17673.52|17753.69|17673.69|17753.41|17673.41|9
1721825690000|2024-07-24 12:54:50|17752.98|17672.98|17751.67|17671.67|17754.42|17674.42|17751.67|17671.67|10
1721825700000|2024-07-24 12:55:00|17750.73|17670.73|17748.28|17668.28|17750.88|17670.88|17748.28|17668.28|10
1721825710000|2024-07-24 12:55:10|17748.13|17668.13|17747.27|17667.27|17748.44|17668.44|17747.27|17667.27|10
1721825720000|2024-07-24 12:55:20|17747.2|17667.2|17745.41|17665.41|17747.2|17667.2|17745.41|17665.41|10
1721825730000|2024-07-24 12:55:30|17745.58|17665.58|17746.94|17666.94|17746.94|17666.94|17745.39|17665.39|10
1721825740000|2024-07-24 12:55:40|17748.14|17668.14|17753.62|17673.62|17753.62|17673.62|17748.12|17668.12|10
1721825750000|2024-07-24 12:55:50|17754.46|17674.46|17755.09|17675.09|17755.26|17675.26|17754.46|17674.46|10
1721825760000|2024-07-24 12:56:00|17755.25|17675.25|17754.9|17674.9|17756.02|17676.02|17754.9|17674.9|9
1721825770000|2024-07-24 12:56:10|17754.77|17674.77|17757.72|17677.72|17757.83|17677.83|17754.77|17674.77|10
1721825780000|2024-07-24 12:56:20|17757.99|17677.99|17759.45|17679.45|17759.45|17679.45|17756.98|17676.98|10
1721825790000|2024-07-24 12:56:30|17759.49|17679.49|17760.33|17680.33|17760.33|17680.33|17759.49|17679.49|10
1721825800000|2024-07-24 12:56:40|17760.36|17680.36|17761.64|17681.64|17761.69|17681.69|17760.36|17680.36|9
1721825810000|2024-07-24 12:56:50|17761.54|17681.54|17763.62|17683.62|17763.74|17683.74|17761.54|17681.54|10
1721825820000|2024-07-24 12:57:00|17763.73|17683.73|17764.31|17684.31|17764.33|17684.33|17763.45|17683.45|9
1721825830000|2024-07-24 12:57:10|17764.32|17684.32|17765.25|17685.25|17765.51|17685.51|17764.32|17684.32|10
1721825840000|2024-07-24 12:57:20|17764.35|17684.35|17762.43|17682.43|17764.35|17684.35|17762.33|17682.33|10
1721825850000|2024-07-24 12:57:30|17762.08|17682.08|17759.43|17679.43|17762.16|17682.16|17759.43|17679.43|9
1721825860000|2024-07-24 12:57:40|17759.35|17679.35|17760.35|17680.35|17760.35|17680.35|17759.3|17679.3|10
1721825870000|2024-07-24 12:57:50|17760.41|17680.41|17760.58|17680.58|17761.41|17681.41|17760.4|17680.4|9
1721825880000|2024-07-24 12:58:00|17760.57|17680.57|17760.22|17680.22|17760.57|17680.57|17760.18|17680.18|8
1721825890000|2024-07-24 12:58:10|17760.33|17680.33|17763.44|17683.44|17763.44|17683.44|17760.13|17680.13|8
1721825900000|2024-07-24 12:58:20|17763.47|17683.47|17763.28|17683.28|17763.52|17683.52|17763.13|17683.13|9
1721825910000|2024-07-24 12:58:30|17763.06|17683.06|17762.83|17682.83|17763.06|17683.06|17762.81|17682.81|10
1721825920000|2024-07-24 12:58:40|17762.68|17682.68|17758.85|17678.85|17762.68|17682.68|17758.59|17678.59|8
1721825930000|2024-07-24 12:58:50|17759.09|17679.09|17758.63|17678.63|17760.12|17680.12|17758.63|17678.63|10
1721825940000|2024-07-24 12:59:00|17757.51|17677.51|17753.83|17673.83|17757.51|17677.51|17753.83|17673.83|10
1721825950000|2024-07-24 12:59:10|17753.52|17673.52|17753.34|17673.34|17754.05|17674.05|17753.25|17673.25|10
1721825960000|2024-07-24 12:59:20|17753.78|17673.78|17757.31|17677.31|17757.31|17677.31|17753.72|17673.72|10
1721825970000|2024-07-24 12:59:30|17757.29|17677.29|17757.94|17677.94|17758|17678|17757.29|17677.29|9
1721825980000|2024-07-24 12:59:40|17757.98|17677.98|17758.16|17678.16|17758.22|17678.22|17757.98|17677.98|8
1721825990000|2024-07-24 12:59:50|17758.15|17678.15|17758.83|17678.83|17758.83|17678.83|17758.12|17678.12|9
1721826000000|2024-07-24 13:00:00|17757.97|17677.97|17754.56|17674.56|17758.1|17678.1|17754.56|17674.56|10
1721826010000|2024-07-24 13:00:10|17754.73|17674.73|17756.52|17676.52|17756.52|17676.52|17754.73|17674.73|10
1721826020000|2024-07-24 13:00:20|17756.66|17676.66|17758.51|17678.51|17758.51|17678.51|17756.44|17676.44|10
1721826030000|2024-07-24 13:00:30|17758.45|17678.45|17760.31|17680.31|17761.44|17681.44|17758.45|17678.45|10
1721826040000|2024-07-24 13:00:40|17760.62|17680.62|17761.7|17681.7|17761.7|17681.7|17760.46|17680.46|10
1721826050000|2024-07-24 13:00:50|17761.85|17681.85|17762.78|17682.78|17762.78|17682.78|17761.68|17681.68|10
1721826060000|2024-07-24 13:01:00|17762.67|17682.67|17760.35|17680.35|17762.74|17682.74|17760.35|17680.35|10
1721826070000|2024-07-24 13:01:10|17760.29|17680.29|17759.96|17679.96|17760.68|17680.68|17759.96|17679.96|10
1721826080000|2024-07-24 13:01:20|17759.99|17679.99|17760.95|17680.95|17760.95|17680.95|17759.88|17679.88|10
1721826090000|2024-07-24 13:01:30|17760.26|17680.26|17763.16|17683.16|17763.16|17683.16|17759.83|17679.83|9
1721826100000|2024-07-24 13:01:40|17763.52|17683.52|17764.3|17684.3|17764.34|17684.34|17763.33|17683.33|10
1721826110000|2024-07-24 13:01:50|17765.53|17685.53|17765.8|17685.8|17766.16|17686.16|17765.38|17685.38|10
1721826120000|2024-07-24 13:02:00|17765.66|17685.66|17764.88|17684.88|17765.66|17685.66|17764.64|17684.64|10
1721826130000|2024-07-24 13:02:10|17764.86|17684.86|17765.13|17685.13|17765.13|17685.13|17764.53|17684.53|9
1721826140000|2024-07-24 13:02:20|17765.33|17685.33|17765.8|17685.8|17766.25|17686.25|17765.23|17685.23|10
1721826150000|2024-07-24 13:02:30|17766.96|17686.96|17769.41|17689.41|17769.49|17689.49|17766.96|17686.96|10
1721826160000|2024-07-24 13:02:40|17769.24|17689.24|17770.69|17690.69|17770.69|17690.69|17769.24|17689.24|10
1721826170000|2024-07-24 13:02:50|17770.54|17690.54|17771.07|17691.07|17771.07|17691.07|17769.94|17689.94|10
1721826180000|2024-07-24 13:03:00|17770.94|17690.94|17773.14|17693.14|17773.14|17693.14|17770.94|17690.94|10
1721826190000|2024-07-24 13:03:10|17773.75|17693.75|17774.91|17694.91|17774.91|17694.91|17773.75|17693.75|10
1721826200000|2024-07-24 13:03:20|17775.08|17695.08|17778.05|17698.05|17778.55|17698.55|17775.08|17695.08|10
1721826210000|2024-07-24 13:03:30|17778.08|17698.08|17777.99|17697.99|17778.12|17698.12|17777.73|17697.73|10
1721826220000|2024-07-24 13:03:40|17777.97|17697.97|17778.55|17698.55|17778.55|17698.55|17777.78|17697.78|9
1721826230000|2024-07-24 13:03:50|17778.86|17698.86|17783.5|17703.5|17783.5|17703.5|17778.86|17698.86|10
1721826240000|2024-07-24 13:04:00|17783.37|17703.37|17784.82|17704.82|17784.82|17704.82|17783.37|17703.37|10
1721826250000|2024-07-24 13:04:10|17785.41|17705.41|17788.41|17708.41|17788.41|17708.41|17785.41|17705.41|10
1721826260000|2024-07-24 13:04:20|17788.59|17708.59|17788.63|17708.63|17788.82|17708.82|17788.35|17708.35|10
1721826270000|2024-07-24 13:04:30|17788.59|17708.59|17786.28|17706.28|17788.59|17708.59|17786.12|17706.12|9
1721826280000|2024-07-24 13:04:40|17786.22|17706.22|17787.22|17707.22|17787.22|17707.22|17786.22|17706.22|8
1721826290000|2024-07-24 13:04:50|17787.27|17707.27|17788.68|17708.68|17789.4|17709.4|17787.27|17707.27|10
1721826300000|2024-07-24 13:05:00|17788.28|17708.28|17786.46|17706.46|17788.28|17708.28|17786.46|17706.46|9
1721826310000|2024-07-24 13:05:10|17785.29|17705.29|17782.23|17702.23|17785.29|17705.29|17782.23|17702.23|10
1721826320000|2024-07-24 13:05:20|17781.82|17701.82|17780.54|17700.54|17781.82|17701.82|17780.54|17700.54|10
1721826330000|2024-07-24 13:05:30|17780.5|17700.5|17781.25|17701.25|17781.5|17701.5|17780.5|17700.5|10
1721826340000|2024-07-24 13:05:40|17781.21|17701.21|17778.71|17698.71|17781.23|17701.23|17778.71|17698.71|10
1721826350000|2024-07-24 13:05:50|17778.32|17698.32|17778.01|17698.01|17778.32|17698.32|17777.82|17697.82|10
1721826360000|2024-07-24 13:06:00|17777.92|17697.92|17777.94|17697.94|17778.47|17698.47|17777.92|17697.92|10
1721826370000|2024-07-24 13:06:10|17777.57|17697.57|17777.71|17697.71|17778.22|17698.22|17777.45|17697.45|9
1721826380000|2024-07-24 13:06:20|17777.9|17697.9|17777.41|17697.41|17778.02|17698.02|17777.38|17697.38|10
1721826390000|2024-07-24 13:06:30|17777.91|17697.91|17778.4|17698.4|17778.63|17698.63|17777.91|17697.91|9
1721826400000|2024-07-24 13:06:40|17778.46|17698.46|17779.6|17699.6|17779.79|17699.79|17778.46|17698.46|9
1721826410000|2024-07-24 13:06:50|17779.61|17699.61|17780.52|17700.52|17780.52|17700.52|17779.52|17699.52|10
1721826420000|2024-07-24 13:07:00|17780.58|17700.58|17780.13|17700.13|17780.65|17700.65|17780.13|17700.13|10
1721826430000|2024-07-24 13:07:10|17780.15|17700.15|17780.17|17700.17|17780.46|17700.46|17780.14|17700.14|10
1721826440000|2024-07-24 13:07:20|17779.14|17699.14|17779.88|17699.88|17779.88|17699.88|17779|17699|10
1721826450000|2024-07-24 13:07:30|17779.97|17699.97|17781.04|17701.04|17781.04|17701.04|17779.9|17699.9|10
1721826460000|2024-07-24 13:07:40|17781.55|17701.55|17782.34|17702.34|17782.4|17702.4|17781.55|17701.55|10
1721826470000|2024-07-24 13:07:50|17782.4|17702.4|17783.06|17703.06|17783.06|17703.06|17782.21|17702.21|10
1721826480000|2024-07-24 13:08:00|17782.65|17702.65|17783.21|17703.21|17783.21|17703.21|17782.65|17702.65|10
1721826490000|2024-07-24 13:08:10|17783.27|17703.27|17784.62|17704.62|17784.62|17704.62|17783.17|17703.17|10
1721826500000|2024-07-24 13:08:20|17784.63|17704.63|17787.19|17707.19|17787.45|17707.45|17784.63|17704.63|10
1721826510000|2024-07-24 13:08:30|17787.13|17707.13|17786.71|17706.71|17787.13|17707.13|17786.14|17706.14|10
1721826520000|2024-07-24 13:08:40|17786.87|17706.87|17788.64|17708.64|17788.77|17708.77|17786.87|17706.87|10
1721826530000|2024-07-24 13:08:50|17788.69|17708.69|17788.72|17708.72|17788.93|17708.93|17788.69|17708.69|9
1721826540000|2024-07-24 13:09:00|17788.74|17708.74|17791.9|17711.9|17791.9|17711.9|17788.71|17708.71|10
1721826550000|2024-07-24 13:09:10|17792.02|17712.02|17789.96|17709.96|17792.14|17712.14|17789.96|17709.96|10
1721826560000|2024-07-24 13:09:20|17790.01|17710.01|17789.34|17709.34|17790.01|17710.01|17789.19|17709.19|9
1721826570000|2024-07-24 13:09:30|17789.42|17709.42|17792.43|17712.43|17792.43|17712.43|17789.42|17709.42|9
1721826580000|2024-07-24 13:09:40|17792.2|17712.2|17792.31|17712.31|17792.79|17712.79|17791.62|17711.62|10
1721826590000|2024-07-24 13:09:50|17792.54|17712.54|17793.65|17713.65|17793.68|17713.68|17792.54|17712.54|10
1721826600000|2024-07-24 13:10:00|17793.45|17713.45|17793.58|17713.58|17793.9|17713.9|17793.45|17713.45|10
1721826610000|2024-07-24 13:10:10|17793.57|17713.57|17792.22|17712.22|17794.89|17714.89|17792.22|17712.22|10
1721826620000|2024-07-24 13:10:20|17792.38|17712.38|17792.77|17712.77|17794.41|17714.41|17791.94|17711.94|10
1721826630000|2024-07-24 13:10:30|17792.51|17712.51|17792.5|17712.5|17792.51|17712.51|17792.05|17712.05|10
1721826640000|2024-07-24 13:10:40|17792.21|17712.21|17792.57|17712.57|17792.69|17712.69|17792.09|17712.09|10
1721826650000|2024-07-24 13:10:50|17792.44|17712.44|17794.53|17714.53|17795.19|17715.19|17792.44|17712.44|10
1721826660000|2024-07-24 13:11:00|17794.43|17714.43|17796.47|17716.47|17796.47|17716.47|17794.39|17714.39|10
1721826670000|2024-07-24 13:11:10|17798.66|17718.66|17803.55|17723.55|17803.55|17723.55|17798.66|17718.66|10
1721826680000|2024-07-24 13:11:20|17803.75|17723.75|17805.34|17725.34|17805.34|17725.34|17803.75|17723.75|9
1721826690000|2024-07-24 13:11:30|17805.41|17725.41|17809.09|17729.09|17809.09|17729.09|17805.33|17725.33|10
1721826700000|2024-07-24 13:11:40|17808.67|17728.67|17810.7|17730.7|17810.92|17730.92|17808.67|17728.67|10
1721826710000|2024-07-24 13:11:50|17810.89|17730.89|17811.44|17731.44|17811.44|17731.44|17810.79|17730.79|10
1721826720000|2024-07-24 13:12:00|17811.41|17731.41|17810.25|17730.25|17811.41|17731.41|17808.82|17728.82|8
1721826730000|2024-07-24 13:12:10|17810.43|17730.43|17811.22|17731.22|17812.48|17732.48|17810.43|17730.43|10
1721826740000|2024-07-24 13:12:20|17810.91|17730.91|17811.27|17731.27|17811.42|17731.42|17810.91|17730.91|10
1721826750000|2024-07-24 13:12:30|17811.23|17731.23|17810.88|17730.88|17811.64|17731.64|17810.88|17730.88|10
1721826760000|2024-07-24 13:12:40|17810.86|17730.86|17810.71|17730.71|17810.86|17730.86|17810.45|17730.45|10
1721826770000|2024-07-24 13:12:50|17810.77|17730.77|17810.72|17730.72|17810.79|17730.79|17810.5|17730.5|10
1721826780000|2024-07-24 13:13:00|17810.83|17730.83|17811.06|17731.06|17811.44|17731.44|17810.83|17730.83|10
1721826790000|2024-07-24 13:13:10|17810.84|17730.84|17810.26|17730.26|17811.1|17731.1|17810.26|17730.26|10
1721826800000|2024-07-24 13:13:20|17810.18|17730.18|17810.68|17730.68|17810.68|17730.68|17809.59|17729.59|10
1721826810000|2024-07-24 13:13:30|17810.92|17730.92|17811.35|17731.35|17811.39|17731.39|17810.92|17730.92|9
1721826820000|2024-07-24 13:13:40|17811.34|17731.34|17811.82|17731.82|17812.05|17732.05|17811.16|17731.16|10
1721826830000|2024-07-24 13:13:50|17811.86|17731.86|17811.96|17731.96|17812.77|17732.77|17811.75|17731.75|10
1721826840000|2024-07-24 13:14:00|17812.17|17732.17|17812.21|17732.21|17812.48|17732.48|17812.17|17732.17|10
1721826850000|2024-07-24 13:14:10|17812.15|17732.15|17812.37|17732.37|17812.54|17732.54|17812.15|17732.15|7
1721826860000|2024-07-24 13:14:20|17812.35|17732.35|17809.35|17729.35|17812.35|17732.35|17808.71|17728.71|10
1721826870000|2024-07-24 13:14:30|17809.32|17729.32|17809.48|17729.48|17809.78|17729.78|17809.18|17729.18|9
1721826880000|2024-07-24 13:14:40|17809.5|17729.5|17809.67|17729.67|17809.75|17729.75|17809.35|17729.35|9
1721826890000|2024-07-24 13:14:50|17809.99|17729.99|17809.17|17729.17|17809.99|17729.99|17809.17|17729.17|10
1721826900000|2024-07-24 13:15:00|17809.83|17729.83|17811.91|17731.91|17811.91|17731.91|17809.83|17729.83|10
1721826910000|2024-07-24 13:15:10|17812.58|17732.58|17813.89|17733.89|17813.89|17733.89|17812.58|17732.58|10
1721826920000|2024-07-24 13:15:20|17813.92|17733.92|17813.74|17733.74|17814.41|17734.41|17813.59|17733.59|9
1721826930000|2024-07-24 13:15:30|17813.73|17733.73|17814.63|17734.63|17814.63|17734.63|17813.73|17733.73|10
1721826940000|2024-07-24 13:15:40|17814.64|17734.64|17817.72|17737.72|17817.72|17737.72|17814.64|17734.64|9
1721826950000|2024-07-24 13:15:50|17817.71|17737.71|17820.24|17740.24|17821.47|17741.47|17817.66|17737.66|10
1721826960000|2024-07-24 13:16:00|17819.9|17739.9|17821.37|17741.37|17821.37|17741.37|17819.9|17739.9|10
1721826970000|2024-07-24 13:16:10|17821.69|17741.69|17824.32|17744.32|17824.51|17744.51|17821.69|17741.69|10
1721826980000|2024-07-24 13:16:20|17824.86|17744.86|17828.46|17748.46|17830.58|17750.58|17824.66|17744.66|10
1721826990000|2024-07-24 13:16:30|17828.79|17748.79|17829.37|17749.37|17829.8|17749.8|17828.76|17748.76|10
1721827000000|2024-07-24 13:16:40|17829.11|17749.11|17828.98|17748.98|17829.36|17749.36|17828.65|17748.65|10
1721827010000|2024-07-24 13:16:50|17829.2|17749.2|17830.01|17750.01|17830.01|17750.01|17829.02|17749.02|9
1721827020000|2024-07-24 13:17:00|17830.1|17750.1|17833.73|17753.73|17834.64|17754.64|17829.72|17749.72|10
1721827030000|2024-07-24 13:17:10|17833.66|17753.66|17834.61|17754.61|17834.63|17754.63|17833.62|17753.62|10
1721827040000|2024-07-24 13:17:20|17834.57|17754.57|17835.84|17755.84|17835.84|17755.84|17834.57|17754.57|10
1721827050000|2024-07-24 13:17:30|17835.94|17755.94|17836.59|17756.59|17836.59|17756.59|17835.89|17755.89|10
1721827060000|2024-07-24 13:17:40|17836.49|17756.49|17836.42|17756.42|17836.98|17756.98|17836.42|17756.42|10
1721827070000|2024-07-24 13:17:50|17836.44|17756.44|17837.38|17757.38|17837.38|17757.38|17836.28|17756.28|10
1721827080000|2024-07-24 13:18:00|17837.31|17757.31|17837.52|17757.52|17837.89|17757.89|17837.23|17757.23|10
1721827090000|2024-07-24 13:18:10|17837.6|17757.6|17837.34|17757.34|17837.63|17757.63|17837.34|17757.34|9
1721827100000|2024-07-24 13:18:20|17837.15|17757.15|17835.55|17755.55|17837.47|17757.47|17835.55|17755.55|10
1721827110000|2024-07-24 13:18:30|17835.54|17755.54|17834.5|17754.5|17835.56|17755.56|17834.5|17754.5|10
1721827120000|2024-07-24 13:18:40|17834.44|17754.44|17829.27|17749.27|17834.53|17754.53|17829.27|17749.27|10
1721827130000|2024-07-24 13:18:50|17829.63|17749.63|17828.51|17748.51|17829.74|17749.74|17828.51|17748.51|10
1721827140000|2024-07-24 13:19:00|17828.57|17748.57|17829.71|17749.71|17829.71|17749.71|17828.57|17748.57|7
1721827150000|2024-07-24 13:19:10|17830.06|17750.06|17831.16|17751.16|17831.38|17751.38|17830.06|17750.06|9
1721827160000|2024-07-24 13:19:20|17831.13|17751.13|17830.46|17750.46|17831.13|17751.13|17830.32|17750.32|10
1721827170000|2024-07-24 13:19:30|17830.15|17750.15|17829.64|17749.64|17830.15|17750.15|17829.64|17749.64|10
1721827180000|2024-07-24 13:19:40|17830.05|17750.05|17827.94|17747.94|17830.29|17750.29|17827.94|17747.94|10
1721827190000|2024-07-24 13:19:50|17827.6|17747.6|17827.26|17747.26|17827.78|17747.78|17827.26|17747.26|9
1721827200000|2024-07-24 13:20:00|17827.46|17747.46|17830.41|17750.41|17830.41|17750.41|17827.46|17747.46|10
1721827210000|2024-07-24 13:20:10|17831.09|17751.09|17834.67|17754.67|17834.67|17754.67|17831.09|17751.09|10
1721827220000|2024-07-24 13:20:20|17834.87|17754.87|17835.98|17755.98|17835.98|17755.98|17834.87|17754.87|10
1721827230000|2024-07-24 13:20:30|17835.92|17755.92|17837.87|17757.87|17837.87|17757.87|17835.92|17755.92|10
1721827240000|2024-07-24 13:20:40|17838.56|17758.56|17838.93|17758.93|17839.11|17759.11|17838.56|17758.56|9
1721827250000|2024-07-24 13:20:50|17838.86|17758.86|17838.17|17758.17|17839.28|17759.28|17838.17|17758.17|10
1721827260000|2024-07-24 13:21:00|17838.19|17758.19|17836.25|17756.25|17838.19|17758.19|17836.25|17756.25|10
1721827270000|2024-07-24 13:21:10|17836.19|17756.19|17838.19|17758.19|17838.32|17758.32|17836.19|17756.19|10
1721827280000|2024-07-24 13:21:20|17838.01|17758.01|17837.39|17757.39|17838.06|17758.06|17837.25|17757.25|10
1721827290000|2024-07-24 13:21:30|17837.34|17757.34|17838.73|17758.73|17839.04|17759.04|17837.34|17757.34|10
1721827300000|2024-07-24 13:21:40|17839.69|17759.69|17840.79|17760.79|17840.85|17760.85|17839.69|17759.69|9
1721827310000|2024-07-24 13:21:50|17840.94|17760.94|17840.8|17760.8|17840.94|17760.94|17840.76|17760.76|8
1721827320000|2024-07-24 13:22:00|17840.81|17760.81|17841|17761|17841.56|17761.56|17840.59|17760.59|10
1721827330000|2024-07-24 13:22:10|17841.03|17761.03|17844.93|17764.93|17844.93|17764.93|17841.03|17761.03|10
1721827340000|2024-07-24 13:22:20|17845.07|17765.07|17854.12|17774.12|17854.12|17774.12|17845.07|17765.07|10
1721827350000|2024-07-24 13:22:30|17855.06|17775.06|17859.97|17779.97|17859.97|17779.97|17853.96|17773.96|10
1721827360000|2024-07-24 13:22:40|17860.1|17780.1|17861.19|17781.19|17862.83|17782.83|17860.1|17780.1|10
1721827370000|2024-07-24 13:22:50|17862.29|17782.29|17862.52|17782.52|17862.69|17782.69|17861.48|17781.48|10
1721827380000|2024-07-24 13:23:00|17862.47|17782.47|17866.74|17786.74|17866.74|17786.74|17862.47|17782.47|10
1721827390000|2024-07-24 13:23:10|17866.88|17786.88|17872.42|17792.42|17872.42|17792.42|17866.88|17786.88|10
1721827400000|2024-07-24 13:23:20|17873.08|17793.08|17879.14|17799.14|17879.14|17799.14|17873.08|17793.08|10
1721827410000|2024-07-24 13:23:30|17879.19|17799.19|17878.44|17798.44|17879.24|17799.24|17878.32|17798.32|9
1721827420000|2024-07-24 13:23:40|17878.28|17798.28|17876.51|17796.51|17878.28|17798.28|17876.51|17796.51|10
1721827430000|2024-07-24 13:23:50|17875.2|17795.2|17872.32|17792.32|17875.47|17795.47|17872.32|17792.32|10
1721827440000|2024-07-24 13:24:00|17872.31|17792.31|17870.85|17790.85|17872.31|17792.31|17870.44|17790.44|10
1721827450000|2024-07-24 13:24:10|17870.93|17790.93|17867.57|17787.57|17870.93|17790.93|17867.57|17787.57|10
1721827460000|2024-07-24 13:24:20|17867.61|17787.61|17866.68|17786.68|17868.36|17788.36|17866.68|17786.68|9
1721827470000|2024-07-24 13:24:30|17866.39|17786.39|17866.34|17786.34|17866.65|17786.65|17866.27|17786.27|10
1721827480000|2024-07-24 13:24:40|17866.4|17786.4|17864.67|17784.67|17866.4|17786.4|17864.67|17784.67|10
1721827490000|2024-07-24 13:24:50|17864.29|17784.29|17863.98|17783.98|17864.29|17784.29|17863.46|17783.46|9
1721827500000|2024-07-24 13:25:00|17864.01|17784.01|17861.94|17781.94|17864.01|17784.01|17861.53|17781.53|10
1721827510000|2024-07-24 13:25:10|17862.08|17782.08|17862.88|17782.88|17862.88|17782.88|17861.92|17781.92|10
1721827520000|2024-07-24 13:25:20|17862.91|17782.91|17861.98|17781.98|17863.11|17783.11|17861.97|17781.97|10
1721827530000|2024-07-24 13:25:30|17861.97|17781.97|17860.87|17780.87|17862.81|17782.81|17860.87|17780.87|10
1721827540000|2024-07-24 13:25:40|17860.85|17780.85|17855.87|17775.87|17860.85|17780.85|17855.87|17775.87|10
1721827550000|2024-07-24 13:25:50|17855.74|17775.74|17854.15|17774.15|17855.74|17775.74|17854.15|17774.15|10
1721827560000|2024-07-24 13:26:00|17854.1|17774.1|17855.21|17775.21|17855.38|17775.38|17854.07|17774.07|10
1721827570000|2024-07-24 13:26:10|17855.37|17775.37|17855.91|17775.91|17857.48|17777.48|17855.37|17775.37|10
1721827580000|2024-07-24 13:26:20|17855.85|17775.85|17856.66|17776.66|17856.66|17776.66|17855.59|17775.59|9
1721827590000|2024-07-24 13:26:30|17856.74|17776.74|17854.46|17774.46|17856.74|17776.74|17854.35|17774.35|10
1721827600000|2024-07-24 13:26:40|17854.5|17774.5|17852.87|17772.87|17854.5|17774.5|17852.87|17772.87|9
1721827610000|2024-07-24 13:26:50|17852.69|17772.69|17850.87|17770.87|17852.86|17772.86|17850.87|17770.87|10
1721827620000|2024-07-24 13:27:00|17850.83|17770.83|17849.58|17769.58|17850.83|17770.83|17849.58|17769.58|8
1721827630000|2024-07-24 13:27:10|17849.87|17769.87|17850.14|17770.14|17850.38|17770.38|17849.87|17769.87|10
1721827640000|2024-07-24 13:27:20|17850.17|17770.17|17852.25|17772.25|17852.25|17772.25|17850.17|17770.17|9
1721827650000|2024-07-24 13:27:30|17853.36|17773.36|17857.89|17777.89|17857.89|17777.89|17853.36|17773.36|10
1721827660000|2024-07-24 13:27:40|17857.21|17777.21|17856.19|17776.19|17857.21|17777.21|17856.04|17776.04|10
1721827670000|2024-07-24 13:27:50|17856.09|17776.09|17856.33|17776.33|17856.38|17776.38|17855.67|17775.67|10
1721827680000|2024-07-24 13:28:00|17856.21|17776.21|17857.86|17777.86|17858.14|17778.14|17856.21|17776.21|9
1721827690000|2024-07-24 13:28:10|17857.85|17777.85|17857.9|17777.9|17858.53|17778.53|17857.85|17777.85|10
1721827700000|2024-07-24 13:28:20|17857.77|17777.77|17857.92|17777.92|17858.85|17778.85|17857.77|17777.77|10
1721827710000|2024-07-24 13:28:30|17858.13|17778.13|17857.84|17777.84|17858.58|17778.58|17857.84|17777.84|8
1721827720000|2024-07-24 13:28:40|17858.14|17778.14|17858.32|17778.32|17858.6|17778.6|17858.02|17778.02|10
1721827730000|2024-07-24 13:28:50|17858.27|17778.27|17860.7|17780.7|17860.7|17780.7|17858.11|17778.11|9
1721827740000|2024-07-24 13:29:00|17861.38|17781.38|17863.75|17783.75|17863.75|17783.75|17861.01|17781.01|10
1721827750000|2024-07-24 13:29:10|17863.73|17783.73|17864.61|17784.61|17865.44|17785.44|17863.51|17783.51|10
1721827760000|2024-07-24 13:29:20|17863.84|17783.84|17861.93|17781.93|17863.84|17783.84|17861.93|17781.93|10
1721827770000|2024-07-24 13:29:30|17861.92|17781.92|17861.73|17781.73|17862.34|17782.34|17861.21|17781.21|10
1721827780000|2024-07-24 13:29:40|17859.58|17779.58|17857.59|17777.59|17859.77|17779.77|17857.35|17777.35|10
1721827790000|2024-07-24 13:29:50|17857.15|17777.15|17859.03|17779.03|17859.03|17779.03|17857.15|17777.15|9
1721827800000|2024-07-24 13:30:00|17858.45|17778.45|17861.17|17781.17|17861.57|17781.57|17858.04|17778.04|10
1721827810000|2024-07-24 13:30:10|17861.16|17781.16|17867.3|17787.3|17867.4|17787.4|17861.14|17781.14|10
1721827820000|2024-07-24 13:30:20|17866.85|17786.85|17865.06|17785.06|17867.8|17787.8|17865.06|17785.06|9
1721827830000|2024-07-24 13:30:30|17864.05|17784.05|17861.48|17781.48|17864.05|17784.05|17861.46|17781.46|10
1721827840000|2024-07-24 13:30:40|17860.54|17780.54|17854.99|17774.99|17860.54|17780.54|17854.99|17774.99|10
1721827850000|2024-07-24 13:30:50|17854.94|17774.94|17853.28|17773.28|17854.94|17774.94|17851.35|17771.35|10
1721827860000|2024-07-24 13:31:00|17853.54|17773.54|17856.41|17776.41|17856.41|17776.41|17853.44|17773.44|10
1721827870000|2024-07-24 13:31:10|17856.34|17776.34|17861.28|17781.28|17861.28|17781.28|17856.11|17776.11|10
1721827880000|2024-07-24 13:31:20|17861.29|17781.29|17865.56|17785.56|17865.56|17785.56|17861.29|17781.29|10
1721827890000|2024-07-24 13:31:30|17865.47|17785.47|17873.81|17793.81|17873.81|17793.81|17865.47|17785.47|10
1721827900000|2024-07-24 13:31:40|17874|17794|17872.99|17792.99|17875.38|17795.38|17872.99|17792.99|9
1721827910000|2024-07-24 13:31:50|17871.47|17791.47|17870.5|17790.5|17871.47|17791.47|17869.59|17789.59|10
1721827920000|2024-07-24 13:32:00|17870.69|17790.69|17874.62|17794.62|17874.62|17794.62|17870.55|17790.55|10
1721827930000|2024-07-24 13:32:10|17875.5|17795.5|17876.19|17796.19|17877.14|17797.14|17875.5|17795.5|10
1721827940000|2024-07-24 13:32:20|17875.45|17795.45|17878.24|17798.24|17878.25|17798.25|17873.6|17793.6|10
1721827950000|2024-07-24 13:32:30|17878.35|17798.35|17874.4|17794.4|17878.35|17798.35|17874.4|17794.4|10
1721827960000|2024-07-24 13:32:40|17874.32|17794.32|17868.89|17788.89|17874.32|17794.32|17868.71|17788.71|10
1721827970000|2024-07-24 13:32:50|17868.79|17788.79|17864.03|17784.03|17868.79|17788.79|17864.03|17784.03|10
1721827980000|2024-07-24 13:33:00|17863.8|17783.8|17852.69|17772.69|17863.8|17783.8|17852.69|17772.69|10
1721827990000|2024-07-24 13:33:10|17852.57|17772.57|17851.38|17771.38|17852.57|17772.57|17849.96|17769.96|10
1721828000000|2024-07-24 13:33:20|17851.67|17771.67|17852.09|17772.09|17852.09|17772.09|17849.55|17769.55|10
1721828010000|2024-07-24 13:33:30|17854.43|17774.43|17857.6|17777.6|17858.62|17778.62|17854.08|17774.08|10
1721828020000|2024-07-24 13:33:40|17857.43|17777.43|17858.58|17778.58|17859.28|17779.28|17857.01|17777.01|9
1721828030000|2024-07-24 13:33:50|17858.99|17778.99|17857.52|17777.52|17859.16|17779.16|17856.34|17776.34|10
1721828040000|2024-07-24 13:34:00|17857.79|17777.79|17858.26|17778.26|17858.4|17778.4|17857.79|17777.79|9
1721828050000|2024-07-24 13:34:10|17858.74|17778.74|17858.17|17778.17|17859.49|17779.49|17858.17|17778.17|9
1721828060000|2024-07-24 13:34:20|17858.04|17778.04|17856.63|17776.63|17858.63|17778.63|17856.63|17776.63|10
1721828070000|2024-07-24 13:34:30|17855.84|17775.84|17854.55|17774.55|17855.84|17775.84|17854.16|17774.16|10
1721828080000|2024-07-24 13:34:40|17855.36|17775.36|17856.65|17776.65|17856.77|17776.77|17855.36|17775.36|9
1721828090000|2024-07-24 13:34:50|17856.15|17776.15|17853.94|17773.94|17856.15|17776.15|17853.94|17773.94|10
1721828100000|2024-07-24 13:35:00|17853.67|17773.67|17851.36|17771.36|17853.67|17773.67|17851.36|17771.36|10
1721828110000|2024-07-24 13:35:10|17850.66|17770.66|17852.02|17772.02|17852.43|17772.43|17850.66|17770.66|10
1721828120000|2024-07-24 13:35:20|17852.08|17772.08|17853.92|17773.92|17854.29|17774.29|17852.05|17772.05|10
1721828130000|2024-07-24 13:35:30|17854.01|17774.01|17855.43|17775.43|17856.46|17776.46|17854.01|17774.01|10
1721828140000|2024-07-24 13:35:40|17855.78|17775.78|17855.65|17775.65|17856.56|17776.56|17855.61|17775.61|9
1721828150000|2024-07-24 13:35:50|17855.72|17775.72|17857.27|17777.27|17857.49|17777.49|17853.83|17773.83|10
1721828160000|2024-07-24 13:36:00|17857.09|17777.09|17865.99|17785.99|17865.99|17785.99|17857.09|17777.09|10
1721828170000|2024-07-24 13:36:10|17866.65|17786.65|17871.74|17791.74|17871.74|17791.74|17866.65|17786.65|10
1721828180000|2024-07-24 13:36:20|17871.75|17791.75|17869.7|17789.7|17871.75|17791.75|17869.17|17789.17|10
1721828190000|2024-07-24 13:36:30|17869.42|17789.42|17869.79|17789.79|17869.79|17789.79|17868.41|17788.41|10
1721828200000|2024-07-24 13:36:40|17869.82|17789.82|17869.93|17789.93|17871.19|17791.19|17868.51|17788.51|10
1721828210000|2024-07-24 13:36:50|17870.02|17790.02|17870.46|17790.46|17870.89|17790.89|17869.97|17789.97|10
1721828220000|2024-07-24 13:37:00|17869.82|17789.82|17871.68|17791.68|17871.68|17791.68|17869.2|17789.2|10
1721828230000|2024-07-24 13:37:10|17871.95|17791.95|17873|17793|17873.39|17793.39|17871.95|17791.95|10
1721828240000|2024-07-24 13:37:20|17873.29|17793.29|17869.77|17789.77|17873.35|17793.35|17869.6|17789.6|10
1721828250000|2024-07-24 13:37:30|17870.54|17790.54|17870.92|17790.92|17871.9|17791.9|17870.54|17790.54|9
1721828260000|2024-07-24 13:37:40|17871.18|17791.18|17873.68|17793.68|17873.68|17793.68|17871.07|17791.07|9
1721828270000|2024-07-24 13:37:50|17874.51|17794.51|17874.48|17794.48|17874.89|17794.89|17873.71|17793.71|10
1721828280000|2024-07-24 13:38:00|17874.52|17794.52|17875.71|17795.71|17875.71|17795.71|17874.06|17794.06|10
1721828290000|2024-07-24 13:38:10|17875.93|17795.93|17875.96|17795.96|17876.37|17796.37|17875.7|17795.7|10
1721828300000|2024-07-24 13:38:20|17876.1|17796.1|17876.65|17796.65|17876.65|17796.65|17875.92|17795.92|9
1721828310000|2024-07-24 13:38:30|17876.64|17796.64|17878.09|17798.09|17878.2|17798.2|17876.57|17796.57|10
1721828320000|2024-07-24 13:38:40|17878.11|17798.11|17881.67|17801.67|17881.78|17801.78|17878.11|17798.11|10
1721828330000|2024-07-24 13:38:50|17880.95|17800.95|17889.1|17809.1|17889.1|17809.1|17880.95|17800.95|10
1721828340000|2024-07-24 13:39:00|17889.42|17809.42|17894.15|17814.15|17894.15|17814.15|17889.42|17809.42|10
1721828350000|2024-07-24 13:39:10|17894.23|17814.23|17889.86|17809.86|17894.23|17814.23|17889.86|17809.86|10
1721828360000|2024-07-24 13:39:20|17888.92|17808.92|17892|17812|17892.38|17812.38|17888.68|17808.68|10
1721828370000|2024-07-24 13:39:30|17891.84|17811.84|17892.21|17812.21|17892.25|17812.25|17890.87|17810.87|9
1721828380000|2024-07-24 13:39:40|17892.08|17812.08|17892.1|17812.1|17892.9|17812.9|17891.58|17811.58|10
1721828390000|2024-07-24 13:39:50|17891.13|17811.13|17889.67|17809.67|17891.13|17811.13|17889.3|17809.3|10
1721828400000|2024-07-24 13:40:00|17888.91|17808.91|17888.26|17808.26|17888.91|17808.91|17887.2|17807.2|10
1721828410000|2024-07-24 13:40:10|17888.38|17808.38|17889.21|17809.21|17889.21|17809.21|17888.36|17808.36|10
1721828420000|2024-07-24 13:40:20|17889.09|17809.09|17890.52|17810.52|17890.52|17810.52|17889.09|17809.09|10
1721828430000|2024-07-24 13:40:30|17890.62|17810.62|17892.44|17812.44|17892.88|17812.88|17890.62|17810.62|10
1721828440000|2024-07-24 13:40:40|17892.98|17812.98|17900.12|17820.12|17900.12|17820.12|17892.98|17812.98|10
1721828450000|2024-07-24 13:40:50|17900.53|17820.53|17900.76|17820.76|17900.92|17820.92|17899.55|17819.55|9
1721828460000|2024-07-24 13:41:00|17902.36|17822.36|17901.53|17821.53|17902.94|17822.94|17901.53|17821.53|9
1721828470000|2024-07-24 13:41:10|17902.2|17822.2|17902.65|17822.65|17902.97|17822.97|17902.06|17822.06|10
1721828480000|2024-07-24 13:41:20|17902.87|17822.87|17908.84|17828.84|17909.06|17829.06|17902.87|17822.87|10
1721828490000|2024-07-24 13:41:30|17908.83|17828.83|17910.57|17830.57|17911.04|17831.04|17908.83|17828.83|10
1721828500000|2024-07-24 13:41:40|17910.81|17830.81|17908.76|17828.76|17911.7|17831.7|17908.76|17828.76|10
1721828510000|2024-07-24 13:41:50|17908.89|17828.89|17902.7|17822.7|17908.89|17828.89|17902.7|17822.7|10
1721828520000|2024-07-24 13:42:00|17902.43|17822.43|17901.71|17821.71|17904.54|17824.54|17901.68|17821.68|10
1721828530000|2024-07-24 13:42:10|17901.1|17821.1|17897.39|17817.39|17901.1|17821.1|17897.33|17817.33|10
1721828540000|2024-07-24 13:42:20|17896.67|17816.67|17892.71|17812.71|17896.67|17816.67|17892.29|17812.29|10
1721828550000|2024-07-24 13:42:30|17892.82|17812.82|17891.94|17811.94|17892.83|17812.83|17891.28|17811.28|10
1721828560000|2024-07-24 13:42:40|17891.88|17811.88|17889.32|17809.32|17891.88|17811.88|17889.32|17809.32|10
1721828570000|2024-07-24 13:42:50|17889.51|17809.51|17884.39|17804.39|17889.51|17809.51|17884.39|17804.39|10
1721828580000|2024-07-24 13:43:00|17884|17804|17880.03|17800.03|17884|17804|17879.78|17799.78|10
1721828590000|2024-07-24 13:43:10|17880.09|17800.09|17880.31|17800.31|17880.65|17800.65|17879.7|17799.7|10
1721828600000|2024-07-24 13:43:20|17880.15|17800.15|17879.93|17799.93|17880.34|17800.34|17879.27|17799.27|10
1721828610000|2024-07-24 13:43:30|17879.97|17799.97|17878.73|17798.73|17880.02|17800.02|17878.67|17798.67|9
1721828620000|2024-07-24 13:43:40|17878.71|17798.71|17876|17796|17878.71|17798.71|17875.96|17795.96|10
1721828630000|2024-07-24 13:43:50|17875.75|17795.75|17873.65|17793.65|17875.79|17795.79|17873.65|17793.65|10
1721828640000|2024-07-24 13:44:00|17873.14|17793.14|17872.19|17792.19|17873.14|17793.14|17872.09|17792.09|10
1721828650000|2024-07-24 13:44:10|17872.14|17792.14|17871.9|17791.9|17872.79|17792.79|17871.72|17791.72|10
1721828660000|2024-07-24 13:44:20|17871.03|17791.03|17871.34|17791.34|17871.34|17791.34|17870.81|17790.81|9
1721828670000|2024-07-24 13:44:30|17871.33|17791.33|17871.91|17791.91|17872.26|17792.26|17871.14|17791.14|10
1721828680000|2024-07-24 13:44:40|17872.77|17792.77|17872.72|17792.72|17873.29|17793.29|17872.68|17792.68|10
1721828690000|2024-07-24 13:44:50|17872.79|17792.79|17873.32|17793.32|17874.44|17794.44|17872.7|17792.7|10
1721828700000|2024-07-24 13:45:00|17872.42|17792.42|17873.46|17793.46|17874.41|17794.41|17872.42|17792.42|10
1721828710000|2024-07-24 13:45:10|17873.45|17793.45|17874.22|17794.22|17874.22|17794.22|17872.63|17792.63|10
1721828720000|2024-07-24 13:45:20|17875.3|17795.3|17881.2|17801.2|17881.72|17801.72|17875.3|17795.3|10
1721828730000|2024-07-24 13:45:30|17881.95|17801.95|17886.27|17806.27|17886.27|17806.27|17881.95|17801.95|10
1721828740000|2024-07-24 13:45:40|17886.89|17806.89|17886.02|17806.02|17887.33|17807.33|17886.02|17806.02|10
1721828750000|2024-07-24 13:45:50|17884.98|17804.98|17881.33|17801.33|17884.98|17804.98|17881.33|17801.33|10
1721828760000|2024-07-24 13:46:00|17881|17801|17873.22|17793.22|17881|17801|17873.22|17793.22|10
1721828770000|2024-07-24 13:46:10|17872.69|17792.69|17872|17792|17873.58|17793.58|17871.91|17791.91|10
1721828780000|2024-07-24 13:46:20|17872.04|17792.04|17867.45|17787.45|17872.14|17792.14|17867.45|17787.45|10
1721828790000|2024-07-24 13:46:30|17866.46|17786.46|17860.4|17780.4|17866.46|17786.46|17860.4|17780.4|10
1721828800000|2024-07-24 13:46:40|17860.45|17780.45|17858.61|17778.61|17860.45|17780.45|17857.28|17777.28|10
1721828810000|2024-07-24 13:46:50|17858.18|17778.18|17861.46|17781.46|17861.46|17781.46|17857.95|17777.95|10
1721828820000|2024-07-24 13:47:00|17861.34|17781.34|17860.76|17780.76|17861.93|17781.93|17860.76|17780.76|9
1721828830000|2024-07-24 13:47:10|17859.95|17779.95|17859.28|17779.28|17861.16|17781.16|17859.28|17779.28|10
1721828840000|2024-07-24 13:47:20|17858.77|17778.77|17858.9|17778.9|17859.23|17779.23|17858.6|17778.6|10
1721828850000|2024-07-24 13:47:30|17858.33|17778.33|17861.87|17781.87|17861.87|17781.87|17857.82|17777.82|10
1721828860000|2024-07-24 13:47:40|17862.81|17782.81|17866.81|17786.81|17866.81|17786.81|17862.81|17782.81|10
1721828870000|2024-07-24 13:47:50|17866.79|17786.79|17866.36|17786.36|17866.8|17786.8|17865.99|17785.99|10
1721828880000|2024-07-24 13:48:00|17866.3|17786.3|17866.49|17786.49|17866.49|17786.49|17865.52|17785.52|10
1721828890000|2024-07-24 13:48:10|17866.15|17786.15|17867.85|17787.85|17867.85|17787.85|17866.1|17786.1|10
1721828900000|2024-07-24 13:48:20|17868.87|17788.87|17867.78|17787.78|17870.26|17790.26|17867.78|17787.78|10
1721828910000|2024-07-24 13:48:30|17868.15|17788.15|17868.7|17788.7|17868.74|17788.74|17867.8|17787.8|10
1721828920000|2024-07-24 13:48:40|17868.92|17788.92|17868.49|17788.49|17869.25|17789.25|17867.77|17787.77|10
1721828930000|2024-07-24 13:48:50|17869.01|17789.01|17867.59|17787.59|17869.13|17789.13|17867.59|17787.59|10
1721828940000|2024-07-24 13:49:00|17867.04|17787.04|17865.63|17785.63|17867.61|17787.61|17865.63|17785.63|10
1721828950000|2024-07-24 13:49:10|17865.66|17785.66|17865.95|17785.95|17865.95|17785.95|17865.33|17785.33|9
1721828960000|2024-07-24 13:49:20|17865.97|17785.97|17866.4|17786.4|17866.89|17786.89|17865.96|17785.96|10
1721828970000|2024-07-24 13:49:30|17865.64|17785.64|17864.88|17784.88|17865.64|17785.64|17864.88|17784.88|10
1721828980000|2024-07-24 13:49:40|17864.68|17784.68|17864.23|17784.23|17864.68|17784.68|17864.23|17784.23|10
1721828990000|2024-07-24 13:49:50|17864.09|17784.09|17862.42|17782.42|17864.09|17784.09|17862.42|17782.42|10
1721829000000|2024-07-24 13:50:00|17862.26|17782.26|17861.14|17781.14|17862.63|17782.63|17861.14|17781.14|10
1721829010000|2024-07-24 13:50:10|17861.83|17781.83|17866.19|17786.19|17866.23|17786.23|17861.83|17781.83|10
1721829020000|2024-07-24 13:50:20|17866.36|17786.36|17861.85|17781.85|17866.36|17786.36|17861.85|17781.85|10
1721829030000|2024-07-24 13:50:30|17861.56|17781.56|17855.48|17775.48|17861.56|17781.56|17855.48|17775.48|10
1721829040000|2024-07-24 13:50:40|17854.27|17774.27|17852.29|17772.29|17854.27|17774.27|17852.29|17772.29|9
1721829050000|2024-07-24 13:50:50|17852.33|17772.33|17852.06|17772.06|17852.39|17772.39|17852.04|17772.04|9
1721829060000|2024-07-24 13:51:00|17851.88|17771.88|17849.47|17769.47|17851.88|17771.88|17848.44|17768.44|10
1721829070000|2024-07-24 13:51:10|17847.47|17767.47|17840.44|17760.44|17847.9|17767.9|17840.44|17760.44|10
1721829080000|2024-07-24 13:51:20|17838.24|17758.24|17833.53|17753.53|17838.24|17758.24|17833.53|17753.53|10
1721829090000|2024-07-24 13:51:30|17832.2|17752.2|17831.22|17751.22|17832.2|17752.2|17829.88|17749.88|10
1721829100000|2024-07-24 13:51:40|17831.18|17751.18|17831.32|17751.32|17832.62|17752.62|17831.18|17751.18|10
1721829110000|2024-07-24 13:51:50|17830.2|17750.2|17829.71|17749.71|17831.44|17751.44|17829.63|17749.63|10
1721829120000|2024-07-24 13:52:00|17829.52|17749.52|17829.26|17749.26|17829.52|17749.52|17828.9|17748.9|9
1721829130000|2024-07-24 13:52:10|17829.41|17749.41|17830.85|17750.85|17831.16|17751.16|17829.41|17749.41|10
1721829140000|2024-07-24 13:52:20|17830.84|17750.84|17833.14|17753.14|17833.14|17753.14|17830.84|17750.84|10
1721829150000|2024-07-24 13:52:30|17833.3|17753.3|17837.32|17757.32|17837.32|17757.32|17833.26|17753.26|10
1721829160000|2024-07-24 13:52:40|17837.44|17757.44|17835.87|17755.87|17837.44|17757.44|17835.87|17755.87|9
1721829170000|2024-07-24 13:52:50|17835.24|17755.24|17832.21|17752.21|17835.24|17755.24|17832.21|17752.21|9
1721829180000|2024-07-24 13:53:00|17831.93|17751.93|17830.58|17750.58|17831.93|17751.93|17830.58|17750.58|10
1721829190000|2024-07-24 13:53:10|17830|17750|17827.29|17747.29|17830.01|17750.01|17827.29|17747.29|10
1721829200000|2024-07-24 13:53:20|17827.76|17747.76|17826.67|17746.67|17828.46|17748.46|17826.67|17746.67|9
1721829210000|2024-07-24 13:53:30|17826.43|17746.43|17826.43|17746.43|17827.18|17747.18|17825.46|17745.46|10
1721829220000|2024-07-24 13:53:40|17826.51|17746.51|17827.23|17747.23|17827.23|17747.23|17826.43|17746.43|10
1721829230000|2024-07-24 13:53:50|17827.25|17747.25|17827|17747|17827.56|17747.56|17827|17747|7
1721829240000|2024-07-24 13:54:00|17826.74|17746.74|17827.43|17747.43|17827.48|17747.48|17826.73|17746.73|10
1721829250000|2024-07-24 13:54:10|17827.55|17747.55|17827.24|17747.24|17828.12|17748.12|17827.22|17747.22|10
1721829260000|2024-07-24 13:54:20|17827.03|17747.03|17829.2|17749.2|17829.2|17749.2|17826.88|17746.88|10
1721829270000|2024-07-24 13:54:30|17829.62|17749.62|17830.35|17750.35|17831.06|17751.06|17829.62|17749.62|10
1721829280000|2024-07-24 13:54:40|17830.27|17750.27|17829.38|17749.38|17830.27|17750.27|17829.08|17749.08|10
1721829290000|2024-07-24 13:54:50|17829.08|17749.08|17829.12|17749.12|17829.12|17749.12|17828.77|17748.77|9
1721829300000|2024-07-24 13:55:00|17828.77|17748.77|17829.3|17749.3|17829.3|17749.3|17828.69|17748.69|10
1721829310000|2024-07-24 13:55:10|17829.5|17749.5|17831.19|17751.19|17831.19|17751.19|17829.5|17749.5|9
1721829320000|2024-07-24 13:55:20|17831.45|17751.45|17832.45|17752.45|17832.45|17752.45|17831.45|17751.45|10
1721829330000|2024-07-24 13:55:30|17832.54|17752.54|17831.07|17751.07|17832.98|17752.98|17831.03|17751.03|10
1721829340000|2024-07-24 13:55:40|17830.94|17750.94|17830.84|17750.84|17831.42|17751.42|17830.46|17750.46|10
1721829350000|2024-07-24 13:55:50|17831.06|17751.06|17829.5|17749.5|17831.06|17751.06|17829.5|17749.5|10
1721829360000|2024-07-24 13:56:00|17828.49|17748.49|17829.11|17749.11|17829.33|17749.33|17828.23|17748.23|10
1721829370000|2024-07-24 13:56:10|17828.75|17748.75|17826.47|17746.47|17829.21|17749.21|17826.34|17746.34|9
1721829380000|2024-07-24 13:56:20|17825.6|17745.6|17822.61|17742.61|17825.6|17745.6|17822.14|17742.14|10
1721829390000|2024-07-24 13:56:30|17821.47|17741.47|17816.81|17736.81|17821.47|17741.47|17816.81|17736.81|10
1721829400000|2024-07-24 13:56:40|17816.8|17736.8|17812.73|17732.73|17816.8|17736.8|17812.73|17732.73|10
1721829410000|2024-07-24 13:56:50|17812.74|17732.74|17813.78|17733.78|17813.78|17733.78|17812.61|17732.61|10
1721829420000|2024-07-24 13:57:00|17813.67|17733.67|17810.42|17730.42|17813.67|17733.67|17810.32|17730.32|10
1721829430000|2024-07-24 13:57:10|17810.43|17730.43|17808.58|17728.58|17810.43|17730.43|17808.58|17728.58|9
1721829440000|2024-07-24 13:57:20|17807.73|17727.73|17802.9|17722.9|17807.73|17727.73|17802.56|17722.56|10
1721829450000|2024-07-24 13:57:30|17802.96|17722.96|17802.34|17722.34|17803.54|17723.54|17802.27|17722.27|10
1721829460000|2024-07-24 13:57:40|17802.45|17722.45|17801.06|17721.06|17802.66|17722.66|17801.04|17721.04|10
1721829470000|2024-07-24 13:57:50|17800.09|17720.09|17792.2|17712.2|17800.13|17720.13|17792.2|17712.2|10
1721829480000|2024-07-24 13:58:00|17792.14|17712.14|17789.97|17709.97|17792.14|17712.14|17789.97|17709.97|10
1721829490000|2024-07-24 13:58:10|17789.54|17709.54|17787.54|17707.54|17789.54|17709.54|17787.54|17707.54|10
1721829500000|2024-07-24 13:58:20|17787.36|17707.36|17780.24|17700.24|17787.36|17707.36|17780.24|17700.24|10
1721829510000|2024-07-24 13:58:30|17780.03|17700.03|17775.16|17695.16|17780.03|17700.03|17774.75|17694.75|10
1721829520000|2024-07-24 13:58:40|17775.21|17695.21|17778.13|17698.13|17778.34|17698.34|17775.21|17695.21|10
1721829530000|2024-07-24 13:58:50|17778.12|17698.12|17778.93|17698.93|17778.93|17698.93|17778.12|17698.12|9
1721829540000|2024-07-24 13:59:00|17778.92|17698.92|17777.71|17697.71|17778.92|17698.92|17777.44|17697.44|10
1721829550000|2024-07-24 13:59:10|17778.22|17698.22|17776.05|17696.05|17778.22|17698.22|17776.04|17696.04|10
1721829560000|2024-07-24 13:59:20|17775.88|17695.88|17770.92|17690.92|17775.88|17695.88|17770.92|17690.92|10
1721829570000|2024-07-24 13:59:30|17770.62|17690.62|17774.47|17694.47|17774.47|17694.47|17770.37|17690.37|10
1721829580000|2024-07-24 13:59:40|17774.6|17694.6|17775.93|17695.93|17776.37|17696.37|17774.6|17694.6|10
1721829590000|2024-07-24 13:59:50|17776.16|17696.16|17774.48|17694.48|17776.16|17696.16|17774.48|17694.48|10
1721829600000|2024-07-24 14:00:00|17774.67|17694.67|17769.77|17689.77|17774.84|17694.84|17769.77|17689.77|10
1721829610000|2024-07-24 14:00:10|17768.89|17688.89|17766.81|17686.81|17768.89|17688.89|17765.37|17685.37|10
1721829620000|2024-07-24 14:00:20|17767.22|17687.22|17765.26|17685.26|17767.22|17687.22|17765.26|17685.26|10
1721829630000|2024-07-24 14:00:30|17765.07|17685.07|17769.35|17689.35|17769.35|17689.35|17765.07|17685.07|10
1721829640000|2024-07-24 14:00:40|17769.12|17689.12|17772.96|17692.96|17772.96|17692.96|17768.9|17688.9|10
1721829650000|2024-07-24 14:00:50|17773.95|17693.95|17778.81|17698.81|17778.81|17698.81|17773.95|17693.95|10
1721829660000|2024-07-24 14:01:00|17778.53|17698.53|17783.84|17703.84|17783.84|17703.84|17778.53|17698.53|10
1721829670000|2024-07-24 14:01:10|17784.17|17704.17|17785.83|17705.83|17786.41|17706.41|17784.17|17704.17|10
1721829680000|2024-07-24 14:01:20|17785.28|17705.28|17782.6|17702.6|17785.65|17705.65|17782.6|17702.6|10
1721829690000|2024-07-24 14:01:30|17782.43|17702.43|17783.81|17703.81|17783.81|17703.81|17781.58|17701.58|10
1721829700000|2024-07-24 14:01:40|17785.05|17705.05|17787.05|17707.05|17787.05|17707.05|17785.05|17705.05|10
1721829710000|2024-07-24 14:01:50|17787.11|17707.11|17786.66|17706.66|17787.11|17707.11|17786.47|17706.47|10
1721829720000|2024-07-24 14:02:00|17786.62|17706.62|17787.82|17707.82|17787.82|17707.82|17786.59|17706.59|9
1721829730000|2024-07-24 14:02:10|17788.08|17708.08|17787.89|17707.89|17788.12|17708.12|17787.28|17707.28|10
1721829740000|2024-07-24 14:02:20|17787.57|17707.57|17789.79|17709.79|17790.77|17710.77|17787.57|17707.57|10
1721829750000|2024-07-24 14:02:30|17789.93|17709.93|17790.72|17710.72|17791.34|17711.34|17789.93|17709.93|10
1721829760000|2024-07-24 14:02:40|17790.98|17710.98|17795.12|17715.12|17795.12|17715.12|17790.92|17710.92|10
1721829770000|2024-07-24 14:02:50|17794.83|17714.83|17796.15|17716.15|17796.17|17716.17|17794.63|17714.63|9
1721829780000|2024-07-24 14:03:00|17796.75|17716.75|17800.4|17720.4|17800.69|17720.69|17796.75|17716.75|10
1721829790000|2024-07-24 14:03:10|17800.52|17720.52|17803.52|17723.52|17803.52|17723.52|17800.52|17720.52|10
1721829800000|2024-07-24 14:03:20|17804.57|17724.57|17804.66|17724.66|17805.74|17725.74|17804.57|17724.57|10
1721829810000|2024-07-24 14:03:30|17804.59|17724.59|17803.56|17723.56|17804.59|17724.59|17803.11|17723.11|9
1721829820000|2024-07-24 14:03:40|17803.58|17723.58|17803.52|17723.52|17803.66|17723.66|17803.02|17723.02|10
1721829830000|2024-07-24 14:03:50|17803.32|17723.32|17801.16|17721.16|17803.32|17723.32|17801.16|17721.16|9
1721829840000|2024-07-24 14:04:00|17801.24|17721.24|17797.49|17717.49|17801.24|17721.24|17797.2|17717.2|8
1721829850000|2024-07-24 14:04:10|17797.71|17717.71|17795.38|17715.38|17797.71|17717.71|17795.38|17715.38|10
1721829860000|2024-07-24 14:04:20|17794.88|17714.88|17795.91|17715.91|17795.91|17715.91|17794.29|17714.29|10
1721829870000|2024-07-24 14:04:30|17795.83|17715.83|17798.79|17718.79|17798.79|17718.79|17795.83|17715.83|10
1721829880000|2024-07-24 14:04:40|17799.38|17719.38|17801.33|17721.33|17801.71|17721.71|17799.38|17719.38|10
1721829890000|2024-07-24 14:04:50|17800.64|17720.64|17797.05|17717.05|17800.64|17720.64|17797.05|17717.05|10
1721829900000|2024-07-24 14:05:00|17797.04|17717.04|17796.87|17716.87|17797.04|17717.04|17795.77|17715.77|10
1721829910000|2024-07-24 14:05:10|17797.97|17717.97|17806.52|17726.52|17806.52|17726.52|17797.97|17717.97|10
1721829920000|2024-07-24 14:05:20|17808.1|17728.1|17813.96|17733.96|17813.96|17733.96|17808.1|17728.1|10
1721829930000|2024-07-24 14:05:30|17813.46|17733.46|17810.2|17730.2|17813.46|17733.46|17810.04|17730.04|9
1721829940000|2024-07-24 14:05:40|17810.22|17730.22|17810.24|17730.24|17810.59|17730.59|17809.24|17729.24|10
1721829950000|2024-07-24 14:05:50|17809.98|17729.98|17810.34|17730.34|17811.42|17731.42|17809.98|17729.98|10
1721829960000|2024-07-24 14:06:00|17809.86|17729.86|17808.68|17728.68|17809.86|17729.86|17808.55|17728.55|10
1721829970000|2024-07-24 14:06:10|17808.73|17728.73|17810.97|17730.97|17810.97|17730.97|17808.41|17728.41|9
1721829980000|2024-07-24 14:06:20|17811.46|17731.46|17812.83|17732.83|17812.83|17732.83|17810.86|17730.86|10
1721829990000|2024-07-24 14:06:30|17812.9|17732.9|17812.37|17732.37|17812.91|17732.91|17812.35|17732.35|10
1721830000000|2024-07-24 14:06:40|17811.94|17731.94|17811.5|17731.5|17812.55|17732.55|17811.5|17731.5|10
1721830010000|2024-07-24 14:06:50|17811.25|17731.25|17810|17730|17811.42|17731.42|17809.98|17729.98|10
1721830020000|2024-07-24 14:07:00|17809.35|17729.35|17806.1|17726.1|17809.51|17729.51|17806.1|17726.1|10
1721830030000|2024-07-24 14:07:10|17805.95|17725.95|17804.32|17724.32|17805.95|17725.95|17804.32|17724.32|10
1721830040000|2024-07-24 14:07:20|17803.87|17723.87|17800.61|17720.61|17803.87|17723.87|17799.08|17719.08|10
1721830050000|2024-07-24 14:07:30|17801.88|17721.88|17809.27|17729.27|17809.27|17729.27|17801.88|17721.88|10
1721830060000|2024-07-24 14:07:40|17809.35|17729.35|17809.98|17729.98|17810.06|17730.06|17809.07|17729.07|10
1721830070000|2024-07-24 14:07:50|17809.99|17729.99|17810.84|17730.84|17810.97|17730.97|17809.8|17729.8|9
1721830080000|2024-07-24 14:08:00|17810.8|17730.8|17812.79|17732.79|17812.79|17732.79|17810.8|17730.8|10
1721830090000|2024-07-24 14:08:10|17812.87|17732.87|17813.52|17733.52|17813.52|17733.52|17812.87|17732.87|8
1721830100000|2024-07-24 14:08:20|17813.53|17733.53|17812.15|17732.15|17813.53|17733.53|17812.1|17732.1|10
1721830110000|2024-07-24 14:08:30|17812.02|17732.02|17812.62|17732.62|17812.62|17732.62|17811.95|17731.95|10
1721830120000|2024-07-24 14:08:40|17812.25|17732.25|17815.91|17735.91|17815.92|17735.92|17812.25|17732.25|10
1721830130000|2024-07-24 14:08:50|17815.36|17735.36|17815.29|17735.29|17815.36|17735.36|17815.17|17735.17|7
1721830140000|2024-07-24 14:09:00|17815.28|17735.28|17812.77|17732.77|17815.49|17735.49|17812.77|17732.77|10
1721830150000|2024-07-24 14:09:10|17812.76|17732.76|17811.82|17731.82|17812.76|17732.76|17811.06|17731.06|10
1721830160000|2024-07-24 14:09:20|17812.57|17732.57|17811.99|17731.99|17812.57|17732.57|17811.14|17731.14|9
1721830170000|2024-07-24 14:09:30|17812.1|17732.1|17814.31|17734.31|17814.31|17734.31|17812.1|17732.1|10
1721830180000|2024-07-24 14:09:40|17814.43|17734.43|17812.41|17732.41|17814.54|17734.54|17812.41|17732.41|10
1721830190000|2024-07-24 14:09:50|17812.27|17732.27|17811.83|17731.83|17812.38|17732.38|17811.83|17731.83|10
1721830200000|2024-07-24 14:10:00|17811.9|17731.9|17814.36|17734.36|17814.52|17734.52|17811.61|17731.61|10
1721830210000|2024-07-24 14:10:10|17814.32|17734.32|17818.69|17738.69|17818.69|17738.69|17814.27|17734.27|10
1721830220000|2024-07-24 14:10:20|17818.4|17738.4|17817.7|17737.7|17818.4|17738.4|17817.7|17737.7|10
1721830230000|2024-07-24 14:10:30|17817.58|17737.58|17817.91|17737.91|17818.42|17738.42|17816.91|17736.91|10
1721830240000|2024-07-24 14:10:40|17817.67|17737.67|17825.9|17745.9|17825.9|17745.9|17817.67|17737.67|10
1721830250000|2024-07-24 14:10:50|17826.54|17746.54|17828.84|17748.84|17828.93|17748.93|17826.54|17746.54|10
1721830260000|2024-07-24 14:11:00|17828.6|17748.6|17830.77|17750.77|17830.77|17750.77|17828.6|17748.6|10
1721830270000|2024-07-24 14:11:10|17832.77|17752.77|17838.02|17758.02|17838.02|17758.02|17832.77|17752.77|10
1721830280000|2024-07-24 14:11:20|17838.29|17758.29|17838.25|17758.25|17838.35|17758.35|17837.25|17757.25|10
1721830290000|2024-07-24 14:11:30|17837.95|17757.95|17838.55|17758.55|17838.55|17758.55|17837.95|17757.95|9
1721830300000|2024-07-24 14:11:40|17838.52|17758.52|17839.07|17759.07|17839.07|17759.07|17838.19|17758.19|10
1721830310000|2024-07-24 14:11:50|17839.49|17759.49|17843.58|17763.58|17843.58|17763.58|17839.49|17759.49|10
1721830320000|2024-07-24 14:12:00|17845.2|17765.2|17850.27|17770.27|17850.27|17770.27|17845.2|17765.2|10
1721830330000|2024-07-24 14:12:10|17850.09|17770.09|17843.46|17763.46|17850.18|17770.18|17843.46|17763.46|10
1721830340000|2024-07-24 14:12:20|17843.33|17763.33|17840.74|17760.74|17843.33|17763.33|17840.74|17760.74|10
1721830350000|2024-07-24 14:12:30|17840.47|17760.47|17836.98|17756.98|17840.47|17760.47|17836.98|17756.98|9
1721830360000|2024-07-24 14:12:40|17836.88|17756.88|17831.6|17751.6|17836.88|17756.88|17831.6|17751.6|10
1721830370000|2024-07-24 14:12:50|17831.04|17751.04|17825.07|17745.07|17831.04|17751.04|17825.07|17745.07|10
1721830380000|2024-07-24 14:13:00|17824.68|17744.68|17820.8|17740.8|17824.68|17744.68|17820.61|17740.61|10
1721830390000|2024-07-24 14:13:10|17820.89|17740.89|17814.52|17734.52|17820.89|17740.89|17814.52|17734.52|10
1721830400000|2024-07-24 14:13:20|17814.42|17734.42|17816.89|17736.89|17817.1|17737.1|17814.34|17734.34|10
1721830410000|2024-07-24 14:13:30|17817.06|17737.06|17817.15|17737.15|17817.43|17737.43|17815.04|17735.04|10
1721830420000|2024-07-24 14:13:40|17817.22|17737.22|17822.16|17742.16|17822.16|17742.16|17817.22|17737.22|10
1721830430000|2024-07-24 14:13:50|17823.36|17743.36|17827.8|17747.8|17827.81|17747.81|17823.36|17743.36|9
1721830440000|2024-07-24 14:14:00|17827.75|17747.75|17831.12|17751.12|17831.12|17751.12|17827.75|17747.75|10
1721830450000|2024-07-24 14:14:10|17831.88|17751.88|17835.96|17755.96|17835.96|17755.96|17831.88|17751.88|10
1721830460000|2024-07-24 14:14:20|17836|17756|17838.21|17758.21|17838.21|17758.21|17836|17756|10
1721830470000|2024-07-24 14:14:30|17838.51|17758.51|17840.11|17760.11|17840.39|17760.39|17838.51|17758.51|10
1721830480000|2024-07-24 14:14:40|17839.58|17759.58|17841.91|17761.91|17842.06|17762.06|17839.58|17759.58|10
1721830490000|2024-07-24 14:14:50|17841.88|17761.88|17841.13|17761.13|17842.12|17762.12|17841.13|17761.13|10
1721830500000|2024-07-24 14:15:00|17841.78|17761.78|17840.17|17760.17|17841.78|17761.78|17840.17|17760.17|10
1721830510000|2024-07-24 14:15:10|17840.77|17760.77|17838.69|17758.69|17840.77|17760.77|17838.69|17758.69|10
1721830520000|2024-07-24 14:15:20|17838.04|17758.04|17836.46|17756.46|17838.24|17758.24|17836.14|17756.14|10
1721830530000|2024-07-24 14:15:30|17834.53|17754.53|17835.7|17755.7|17835.7|17755.7|17833.24|17753.24|10
1721830540000|2024-07-24 14:15:40|17836.04|17756.04|17841.19|17761.19|17841.19|17761.19|17836.04|17756.04|10
1721830550000|2024-07-24 14:15:50|17841.28|17761.28|17847.46|17767.46|17847.46|17767.46|17841.28|17761.28|10
1721830560000|2024-07-24 14:16:00|17847.16|17767.16|17848.21|17768.21|17848.23|17768.23|17847.04|17767.04|10
1721830570000|2024-07-24 14:16:10|17848|17768|17848.29|17768.29|17848.29|17768.29|17847.36|17767.36|10
1721830580000|2024-07-24 14:16:20|17848.59|17768.59|17852.45|17772.45|17852.45|17772.45|17848.59|17768.59|10
1721830590000|2024-07-24 14:16:30|17852.03|17772.03|17848.49|17768.49|17852.03|17772.03|17848.49|17768.49|9
1721830600000|2024-07-24 14:16:40|17848.4|17768.4|17847.8|17767.8|17848.94|17768.94|17847.8|17767.8|10
1721830610000|2024-07-24 14:16:50|17848.17|17768.17|17847.61|17767.61|17848.17|17768.17|17846.96|17766.96|10
1721830620000|2024-07-24 14:17:00|17847.41|17767.41|17847.98|17767.98|17847.98|17767.98|17847.41|17767.41|10
1721830630000|2024-07-24 14:17:10|17847.71|17767.71|17847.5|17767.5|17848.52|17768.52|17846.93|17766.93|10
1721830640000|2024-07-24 14:17:20|17847.28|17767.28|17845.36|17765.36|17847.29|17767.29|17845.22|17765.22|10
1721830650000|2024-07-24 14:17:30|17845.42|17765.42|17847.06|17767.06|17847.06|17767.06|17845.42|17765.42|9
1721830660000|2024-07-24 14:17:40|17847.12|17767.12|17847.35|17767.35|17847.35|17767.35|17846.2|17766.2|10
1721830670000|2024-07-24 14:17:50|17847.27|17767.27|17849.64|17769.64|17849.64|17769.64|17847.27|17767.27|7
1721830680000|2024-07-24 14:18:00|17850.6|17770.6|17853.5|17773.5|17853.5|17773.5|17850.6|17770.6|9
1721830690000|2024-07-24 14:18:10|17853.25|17773.25|17853.3|17773.3|17854.7|17774.7|17851.81|17771.81|10
1721830700000|2024-07-24 14:18:20|17854.08|17774.08|17853.24|17773.24|17854.08|17774.08|17853.15|17773.15|10
1721830710000|2024-07-24 14:18:30|17853.22|17773.22|17852.85|17772.85|17853.47|17773.47|17852.24|17772.24|9
1721830720000|2024-07-24 14:18:40|17852.82|17772.82|17853.29|17773.29|17853.4|17773.4|17852.6|17772.6|10
1721830730000|2024-07-24 14:18:50|17853.24|17773.24|17853.15|17773.15|17853.62|17773.62|17853.11|17773.11|10
1721830740000|2024-07-24 14:19:00|17853.12|17773.12|17855.38|17775.38|17855.38|17775.38|17852.99|17772.99|10
1721830750000|2024-07-24 14:19:10|17855.51|17775.51|17855.63|17775.63|17855.72|17775.72|17855.46|17775.46|9
1721830760000|2024-07-24 14:19:20|17855.53|17775.53|17858.58|17778.58|17858.58|17778.58|17854.82|17774.82|10
1721830770000|2024-07-24 14:19:30|17858.26|17778.26|17861.83|17781.83|17861.83|17781.83|17858.13|17778.13|10
1721830780000|2024-07-24 14:19:40|17861.85|17781.85|17861.94|17781.94|17865.12|17785.12|17861.61|17781.61|10
1721830790000|2024-07-24 14:19:50|17862.52|17782.52|17863.71|17783.71|17863.94|17783.94|17862.23|17782.23|10
1721830800000|2024-07-24 14:20:00|17863.74|17783.74|17865.18|17785.18|17865.32|17785.32|17863.74|17783.74|10
1721830810000|2024-07-24 14:20:10|17865.09|17785.09|17865.74|17785.74|17865.74|17785.74|17864.73|17784.73|9
1721830820000|2024-07-24 14:20:20|17865.61|17785.61|17867.31|17787.31|17867.31|17787.31|17865.61|17785.61|10
1721830830000|2024-07-24 14:20:30|17867.38|17787.38|17865.69|17785.69|17867.38|17787.38|17865.69|17785.69|9
1721830840000|2024-07-24 14:20:40|17865.46|17785.46|17863.84|17783.84|17865.46|17785.46|17863.72|17783.72|10
1721830850000|2024-07-24 14:20:50|17864.04|17784.04|17862.56|17782.56|17864.44|17784.44|17862.56|17782.56|10
1721830860000|2024-07-24 14:21:00|17862.02|17782.02|17858.42|17778.42|17862.54|17782.54|17858.42|17778.42|10
1721830870000|2024-07-24 14:21:10|17858.28|17778.28|17861.25|17781.25|17861.25|17781.25|17858.23|17778.23|10
1721830880000|2024-07-24 14:21:20|17861.15|17781.15|17860.78|17780.78|17862.74|17782.74|17860.78|17780.78|10
1721830890000|2024-07-24 14:21:30|17860.58|17780.58|17861.82|17781.82|17861.87|17781.87|17860.52|17780.52|10
1721830900000|2024-07-24 14:21:40|17861.76|17781.76|17860.72|17780.72|17862.7|17782.7|17860.72|17780.72|10
1721830910000|2024-07-24 14:21:50|17860.48|17780.48|17861.41|17781.41|17861.41|17781.41|17860.26|17780.26|10
1721830920000|2024-07-24 14:22:00|17861.66|17781.66|17862.85|17782.85|17862.85|17782.85|17861.66|17781.66|10
1721830930000|2024-07-24 14:22:10|17862.87|17782.87|17863.43|17783.43|17863.91|17783.91|17862.87|17782.87|10
1721830940000|2024-07-24 14:22:20|17863.1|17783.1|17863.59|17783.59|17863.59|17783.59|17861.85|17781.85|10
1721830950000|2024-07-24 14:22:30|17863.44|17783.44|17865.96|17785.96|17865.96|17785.96|17863.44|17783.44|10
1721830960000|2024-07-24 14:22:40|17865.55|17785.55|17866.68|17786.68|17866.68|17786.68|17865.55|17785.55|10
1721830970000|2024-07-24 14:22:50|17866.71|17786.71|17865.56|17785.56|17866.78|17786.78|17865.56|17785.56|10
1721830980000|2024-07-24 14:23:00|17866.36|17786.36|17867.89|17787.89|17868.01|17788.01|17866.12|17786.12|10
1721830990000|2024-07-24 14:23:10|17868|17788|17871.93|17791.93|17871.93|17791.93|17867.21|17787.21|10
1721831000000|2024-07-24 14:23:20|17871.8|17791.8|17876.96|17796.96|17876.96|17796.96|17871.8|17791.8|10
1721831010000|2024-07-24 14:23:30|17876.72|17796.72|17887.23|17807.23|17887.23|17807.23|17876.72|17796.72|10
1721831020000|2024-07-24 14:23:40|17887.65|17807.65|17887.66|17807.66|17888.19|17808.19|17887.65|17807.65|10
1721831030000|2024-07-24 14:23:50|17888.17|17808.17|17884.99|17804.99|17888.41|17808.41|17884.99|17804.99|10
1721831040000|2024-07-24 14:24:00|17884.85|17804.85|17880.59|17800.59|17884.85|17804.85|17880.59|17800.59|10
1721831050000|2024-07-24 14:24:10|17880.65|17800.65|17875.76|17795.76|17880.65|17800.65|17875.76|17795.76|10
1721831060000|2024-07-24 14:24:20|17874.44|17794.44|17873.56|17793.56|17874.44|17794.44|17872.04|17792.04|10
1721831070000|2024-07-24 14:24:30|17873.25|17793.25|17872.64|17792.64|17873.78|17793.78|17872.64|17792.64|10
1721831080000|2024-07-24 14:24:40|17872.36|17792.36|17873.13|17793.13|17873.4|17793.4|17872.35|17792.35|10
1721831090000|2024-07-24 14:24:50|17873.01|17793.01|17873.11|17793.11|17873.15|17793.15|17872.67|17792.67|9
1721831100000|2024-07-24 14:25:00|17873.15|17793.15|17873.91|17793.91|17874.08|17794.08|17872.56|17792.56|10
1721831110000|2024-07-24 14:25:10|17873.96|17793.96|17874.15|17794.15|17874.25|17794.25|17873.13|17793.13|10
1721831120000|2024-07-24 14:25:20|17874.23|17794.23|17876.16|17796.16|17877.05|17797.05|17874.23|17794.23|10
1721831130000|2024-07-24 14:25:30|17875.74|17795.74|17874.26|17794.26|17875.74|17795.74|17873.98|17793.98|10
1721831140000|2024-07-24 14:25:40|17874.08|17794.08|17869.28|17789.28|17874.16|17794.16|17869.28|17789.28|10
1721831150000|2024-07-24 14:25:50|17868.71|17788.71|17868.55|17788.55|17868.92|17788.92|17866.46|17786.46|10
1721831160000|2024-07-24 14:26:00|17867.89|17787.89|17867.77|17787.77|17867.96|17787.96|17867.4|17787.4|10
1721831170000|2024-07-24 14:26:10|17867.84|17787.84|17862.6|17782.6|17867.84|17787.84|17862.6|17782.6|10
1721831180000|2024-07-24 14:26:20|17862.43|17782.43|17856.51|17776.51|17862.43|17782.43|17856.51|17776.51|10
1721831190000|2024-07-24 14:26:30|17856.61|17776.61|17854.96|17774.96|17856.88|17776.88|17854.96|17774.96|10
1721831200000|2024-07-24 14:26:40|17854.8|17774.8|17850.86|17770.86|17854.8|17774.8|17850.74|17770.74|10
1721831210000|2024-07-24 14:26:50|17850.97|17770.97|17847.87|17767.87|17851.56|17771.56|17847.87|17767.87|10
1721831220000|2024-07-24 14:27:00|17847.67|17767.67|17849.3|17769.3|17849.3|17769.3|17847.22|17767.22|10
1721831230000|2024-07-24 14:27:10|17851.84|17771.84|17852.88|17772.88|17852.99|17772.99|17851.83|17771.83|10
1721831240000|2024-07-24 14:27:20|17852.91|17772.91|17853.85|17773.85|17854.8|17774.8|17852.56|17772.56|9
1721831250000|2024-07-24 14:27:30|17853.84|17773.84|17857.25|17777.25|17859.53|17779.53|17853.84|17773.84|10
1721831260000|2024-07-24 14:27:40|17857.28|17777.28|17856.16|17776.16|17857.28|17777.28|17855.17|17775.17|10
1721831270000|2024-07-24 14:27:50|17856.3|17776.3|17856.56|17776.56|17856.89|17776.89|17855.73|17775.73|10
1721831280000|2024-07-24 14:28:00|17856.55|17776.55|17854.98|17774.98|17856.98|17776.98|17854.98|17774.98|10
1721831290000|2024-07-24 14:28:10|17855.35|17775.35|17854.99|17774.99|17855.94|17775.94|17854.74|17774.74|10
1721831300000|2024-07-24 14:28:20|17855.55|17775.55|17854.54|17774.54|17855.72|17775.72|17854.54|17774.54|10
1721831310000|2024-07-24 14:28:30|17854.5|17774.5|17858.49|17778.49|17858.49|17778.49|17854.15|17774.15|10
1721831320000|2024-07-24 14:28:40|17858.59|17778.59|17857.11|17777.11|17858.59|17778.59|17857.11|17777.11|10
1721831330000|2024-07-24 14:28:50|17855.94|17775.94|17852.87|17772.87|17855.94|17775.94|17852.87|17772.87|10
1721831340000|2024-07-24 14:29:00|17852.91|17772.91|17855.02|17775.02|17855.02|17775.02|17852.91|17772.91|10
1721831350000|2024-07-24 14:29:10|17855.89|17775.89|17855.33|17775.33|17857.08|17777.08|17855.3|17775.3|10
1721831360000|2024-07-24 14:29:20|17855.68|17775.68|17866.88|17786.88|17866.88|17786.88|17855.68|17775.68|10
1721831370000|2024-07-24 14:29:30|17867.13|17787.13|17868.97|17788.97|17868.97|17788.97|17866.66|17786.66|10
1721831380000|2024-07-24 14:29:40|17868.88|17788.88|17868.36|17788.36|17868.88|17788.88|17868.36|17788.36|9
1721831390000|2024-07-24 14:29:50|17868.46|17788.46|17868.92|17788.92|17868.95|17788.95|17867.98|17787.98|10
1721831400000|2024-07-24 14:30:00|17869.16|17789.16|17867.95|17787.95|17869.46|17789.46|17867.66|17787.66|10
1721831410000|2024-07-24 14:30:10|17867.4|17787.4|17869.69|17789.69|17869.94|17789.94|17867.4|17787.4|10
1721831420000|2024-07-24 14:30:20|17869.67|17789.67|17870.1|17790.1|17870.1|17790.1|17869.35|17789.35|10
1721831430000|2024-07-24 14:30:30|17870.15|17790.15|17868.48|17788.48|17870.15|17790.15|17868.48|17788.48|10
1721831440000|2024-07-24 14:30:40|17868.43|17788.43|17866.73|17786.73|17868.82|17788.82|17866.39|17786.39|10
1721831450000|2024-07-24 14:30:50|17866.26|17786.26|17863.4|17783.4|17866.26|17786.26|17863.09|17783.09|10
1721831460000|2024-07-24 14:31:00|17863.68|17783.68|17869.63|17789.63|17869.63|17789.63|17862.79|17782.79|10
1721831470000|2024-07-24 14:31:10|17870.12|17790.12|17874.87|17794.87|17874.87|17794.87|17870.03|17790.03|10
1721831480000|2024-07-24 14:31:20|17874.84|17794.84|17895.11|17815.11|17895.11|17815.11|17874.84|17794.84|10
1721831490000|2024-07-24 14:31:30|17895.06|17815.06|17897.59|17817.59|17897.92|17817.92|17895.06|17815.06|10
1721831500000|2024-07-24 14:31:40|17898.22|17818.22|17897.61|17817.61|17898.82|17818.82|17897.61|17817.61|10
1721831510000|2024-07-24 14:31:50|17897.47|17817.47|17894.7|17814.7|17898.75|17818.75|17894.7|17814.7|10
1721831520000|2024-07-24 14:32:00|17894.62|17814.62|17896.29|17816.29|17896.29|17816.29|17894.62|17814.62|10
1721831530000|2024-07-24 14:32:10|17896.12|17816.12|17901.52|17821.52|17901.52|17821.52|17895.67|17815.67|10
1721831540000|2024-07-24 14:32:20|17902|17822|17904.33|17824.33|17904.6|17824.6|17902|17822|10
1721831550000|2024-07-24 14:32:30|17904.18|17824.18|17904.69|17824.69|17905.01|17825.01|17903.96|17823.96|10
1721831560000|2024-07-24 14:32:40|17904.59|17824.59|17908.09|17828.09|17908.13|17828.13|17903.91|17823.91|10
1721831570000|2024-07-24 14:32:50|17908|17828|17907.41|17827.41|17908|17828|17907.41|17827.41|10
1721831580000|2024-07-24 14:33:00|17907.42|17827.42|17908.94|17828.94|17908.94|17828.94|17907.42|17827.42|10
1721831590000|2024-07-24 14:33:10|17909.07|17829.07|17912.9|17832.9|17912.9|17832.9|17908.64|17828.64|10
1721831600000|2024-07-24 14:33:20|17912.55|17832.55|17914.22|17834.22|17914.22|17834.22|17912.2|17832.2|10
1721831610000|2024-07-24 14:33:30|17914.18|17834.18|17919.31|17839.31|17919.31|17839.31|17914.18|17834.18|10
1721831620000|2024-07-24 14:33:40|17919.3|17839.3|17921.18|17841.18|17921.18|17841.18|17918.79|17838.79|10
1721831630000|2024-07-24 14:33:50|17921.23|17841.23|17922.66|17842.66|17922.66|17842.66|17921.23|17841.23|10
1721831640000|2024-07-24 14:34:00|17922.75|17842.75|17926.88|17846.88|17926.88|17846.88|17922.75|17842.75|10
1721831650000|2024-07-24 14:34:10|17925.94|17845.94|17918.12|17838.12|17925.94|17845.94|17917.21|17837.21|10
1721831660000|2024-07-24 14:34:20|17917.73|17837.73|17911.69|17831.69|17918.14|17838.14|17911.69|17831.69|10
1721831670000|2024-07-24 14:34:30|17910.81|17830.81|17915.48|17835.48|17915.48|17835.48|17910.81|17830.81|10
1721831680000|2024-07-24 14:34:40|17914.63|17834.63|17917.98|17837.98|17919.4|17839.4|17914.63|17834.63|10
1721831690000|2024-07-24 14:34:50|17917.61|17837.61|17915.99|17835.99|17917.61|17837.61|17915.61|17835.61|10
1721831700000|2024-07-24 14:35:00|17916.34|17836.34|17915.67|17835.67|17916.63|17836.63|17915.34|17835.34|10
1721831710000|2024-07-24 14:35:10|17915.32|17835.32|17911.73|17831.73|17915.32|17835.32|17911.73|17831.73|10
1721831720000|2024-07-24 14:35:20|17911.76|17831.76|17911.36|17831.36|17913.25|17833.25|17911.36|17831.36|9
1721831730000|2024-07-24 14:35:30|17911.3|17831.3|17909.88|17829.88|17911.97|17831.97|17908.9|17828.9|10
1721831740000|2024-07-24 14:35:40|17909.86|17829.86|17911.81|17831.81|17911.88|17831.88|17909.35|17829.35|10
1721831750000|2024-07-24 14:35:50|17911.52|17831.52|17912.87|17832.87|17912.87|17832.87|17911.24|17831.24|10
1721831760000|2024-07-24 14:36:00|17913.19|17833.19|17913.31|17833.31|17913.47|17833.47|17912.08|17832.08|10
1721831770000|2024-07-24 14:36:10|17913.23|17833.23|17916.72|17836.72|17916.72|17836.72|17913.23|17833.23|10
1721831780000|2024-07-24 14:36:20|17916.69|17836.69|17918.46|17838.46|17919.03|17839.03|17916.65|17836.65|10
1721831790000|2024-07-24 14:36:30|17918.51|17838.51|17916.94|17836.94|17918.51|17838.51|17916.88|17836.88|10
1721831800000|2024-07-24 14:36:40|17917.3|17837.3|17918.62|17838.62|17918.69|17838.69|17917.3|17837.3|10
1721831810000|2024-07-24 14:36:50|17918.51|17838.51|17919.54|17839.54|17919.54|17839.54|17918.17|17838.17|10
1721831820000|2024-07-24 14:37:00|17919.24|17839.24|17917.74|17837.74|17919.24|17839.24|17917.74|17837.74|10
1721831830000|2024-07-24 14:37:10|17918.35|17838.35|17917.44|17837.44|17918.76|17838.76|17917.44|17837.44|10
1721831840000|2024-07-24 14:37:20|17917.82|17837.82|17916|17836|17918.63|17838.63|17915.29|17835.29|10
1721831850000|2024-07-24 14:37:30|17916.36|17836.36|17916.8|17836.8|17917.03|17837.03|17916.23|17836.23|10
1721831860000|2024-07-24 14:37:40|17917.1|17837.1|17918.05|17838.05|17918.55|17838.55|17917.07|17837.07|10
1721831870000|2024-07-24 14:37:50|17918.56|17838.56|17918.52|17838.52|17918.56|17838.56|17917.96|17837.96|10
1721831880000|2024-07-24 14:38:00|17918.34|17838.34|17916.4|17836.4|17918.58|17838.58|17916.4|17836.4|10
1721831890000|2024-07-24 14:38:10|17916.21|17836.21|17908.25|17828.25|17916.21|17836.21|17908.25|17828.25|10
1721831900000|2024-07-24 14:38:20|17907.12|17827.12|17898.86|17818.86|17907.12|17827.12|17898.86|17818.86|10
1721831910000|2024-07-24 14:38:30|17899.65|17819.65|17899.65|17819.65|17900.09|17820.09|17898.51|17818.51|10
1721831920000|2024-07-24 14:38:40|17899.1|17819.1|17896.04|17816.04|17899.69|17819.69|17896.04|17816.04|10
1721831930000|2024-07-24 14:38:50|17896.58|17816.58|17894.48|17814.48|17896.58|17816.58|17894.48|17814.48|10
1721831940000|2024-07-24 14:39:00|17894.06|17814.06|17899.35|17819.35|17899.66|17819.66|17893.72|17813.72|10
1721831950000|2024-07-24 14:39:10|17899.65|17819.65|17899.08|17819.08|17900.2|17820.2|17898.9|17818.9|10
1721831960000|2024-07-24 14:39:20|17899.2|17819.2|17895.4|17815.4|17899.2|17819.2|17895.15|17815.15|10
1721831970000|2024-07-24 14:39:30|17894.92|17814.92|17890.69|17810.69|17895.69|17815.69|17890.17|17810.17|10
1721831980000|2024-07-24 14:39:40|17891.86|17811.86|17893.27|17813.27|17893.27|17813.27|17891.86|17811.86|10
1721831990000|2024-07-24 14:39:50|17893.48|17813.48|17891.49|17811.49|17894.06|17814.06|17891.49|17811.49|10
1721832000000|2024-07-24 14:40:00|17891.08|17811.08|17890.73|17810.73|17891.18|17811.18|17890.6|17810.6|9
1721832010000|2024-07-24 14:40:10|17890.97|17810.97|17893.36|17813.36|17894.13|17814.13|17890.97|17810.97|10
1721832020000|2024-07-24 14:40:20|17893.19|17813.19|17896.56|17816.56|17896.85|17816.85|17893.19|17813.19|10
1721832030000|2024-07-24 14:40:30|17897.68|17817.68|17895.07|17815.07|17897.68|17817.68|17895.07|17815.07|10
1721832040000|2024-07-24 14:40:40|17894.92|17814.92|17894.02|17814.02|17894.92|17814.92|17892.99|17812.99|10
1721832050000|2024-07-24 14:40:50|17894.06|17814.06|17891.67|17811.67|17894.06|17814.06|17891.67|17811.67|9
1721832060000|2024-07-24 14:41:00|17891.92|17811.92|17892.85|17812.85|17892.85|17812.85|17891.51|17811.51|10
1721832070000|2024-07-24 14:41:10|17892.66|17812.66|17890.82|17810.82|17893.29|17813.29|17890.82|17810.82|10
1721832080000|2024-07-24 14:41:20|17890.52|17810.52|17881.25|17801.25|17890.52|17810.52|17881.25|17801.25|10
1721832090000|2024-07-24 14:41:30|17881.26|17801.26|17884.27|17804.27|17886.02|17806.02|17881.26|17801.26|10
1721832100000|2024-07-24 14:41:40|17883.79|17803.79|17888.58|17808.58|17888.58|17808.58|17883.79|17803.79|10
1721832110000|2024-07-24 14:41:50|17889.22|17809.22|17890.79|17810.79|17890.91|17810.91|17889.22|17809.22|10
1721832120000|2024-07-24 14:42:00|17892.45|17812.45|17895.59|17815.59|17896.8|17816.8|17892.45|17812.45|10
1721832130000|2024-07-24 14:42:10|17895.97|17815.97|17897.52|17817.52|17897.52|17817.52|17895.97|17815.97|10
1721832140000|2024-07-24 14:42:20|17897.69|17817.69|17897.43|17817.43|17897.69|17817.69|17896.78|17816.78|10
1721832150000|2024-07-24 14:42:30|17897.58|17817.58|17900.33|17820.33|17901.59|17821.59|17896.88|17816.88|10
1721832160000|2024-07-24 14:42:40|17901.06|17821.06|17901.34|17821.34|17901.63|17821.63|17900.96|17820.96|9
1721832170000|2024-07-24 14:42:50|17901.13|17821.13|17897.55|17817.55|17901.36|17821.36|17897.47|17817.47|10
1721832180000|2024-07-24 14:43:00|17897.72|17817.72|17898.12|17818.12|17898.12|17818.12|17896.7|17816.7|10
1721832190000|2024-07-24 14:43:10|17898.11|17818.11|17895.03|17815.03|17898.11|17818.11|17895.03|17815.03|10
1721832200000|2024-07-24 14:43:20|17895.04|17815.04|17892.4|17812.4|17895.04|17815.04|17891.82|17811.82|10
1721832210000|2024-07-24 14:43:30|17892.9|17812.9|17892.76|17812.76|17893.32|17813.32|17892.49|17812.49|10
1721832220000|2024-07-24 14:43:40|17892.6|17812.6|17891.4|17811.4|17892.6|17812.6|17891.4|17811.4|10
1721832230000|2024-07-24 14:43:50|17891.45|17811.45|17891.1|17811.1|17891.45|17811.45|17890.99|17810.99|10
1721832240000|2024-07-24 14:44:00|17891.34|17811.34|17891.38|17811.38|17892.19|17812.19|17891.34|17811.34|10
1721832250000|2024-07-24 14:44:10|17891.56|17811.56|17891.47|17811.47|17893.18|17813.18|17891.37|17811.37|10
1721832260000|2024-07-24 14:44:20|17891.19|17811.19|17888.85|17808.85|17891.42|17811.42|17888.85|17808.85|10
1721832270000|2024-07-24 14:44:30|17888.43|17808.43|17882.54|17802.54|17888.81|17808.81|17882.54|17802.54|10
1721832280000|2024-07-24 14:44:40|17882.56|17802.56|17883.19|17803.19|17883.19|17803.19|17882.38|17802.38|10
1721832290000|2024-07-24 14:44:50|17882.78|17802.78|17881.07|17801.07|17882.78|17802.78|17881.07|17801.07|9
1721832300000|2024-07-24 14:45:00|17881.01|17801.01|17877.89|17797.89|17881.01|17801.01|17877.38|17797.38|10
1721832310000|2024-07-24 14:45:10|17881.41|17801.41|17880.17|17800.17|17881.41|17801.41|17880.17|17800.17|10
1721832320000|2024-07-24 14:45:20|17881.34|17801.34|17883.6|17803.6|17883.6|17803.6|17881.15|17801.15|10
1721832330000|2024-07-24 14:45:30|17883.66|17803.66|17882.85|17802.85|17884.08|17804.08|17882.28|17802.28|10
1721832340000|2024-07-24 14:45:40|17881.76|17801.76|17875.21|17795.21|17882.59|17802.59|17875.21|17795.21|10
1721832350000|2024-07-24 14:45:50|17874.63|17794.63|17876.22|17796.22|17876.91|17796.91|17874.3|17794.3|10
1721832360000|2024-07-24 14:46:00|17876.96|17796.96|17872.78|17792.78|17876.96|17796.96|17872.67|17792.67|10
1721832370000|2024-07-24 14:46:10|17872.48|17792.48|17863.87|17783.87|17872.48|17792.48|17863.87|17783.87|10
1721832380000|2024-07-24 14:46:20|17863.7|17783.7|17858.54|17778.54|17863.7|17783.7|17858.54|17778.54|10
1721832390000|2024-07-24 14:46:30|17857.52|17777.52|17853.08|17773.08|17857.52|17777.52|17853.08|17773.08|10
1721832400000|2024-07-24 14:46:40|17853.27|17773.27|17853.42|17773.42|17854.64|17774.64|17853.02|17773.02|10
1721832410000|2024-07-24 14:46:50|17852.9|17772.9|17851.65|17771.65|17852.9|17772.9|17851.65|17771.65|10
1721832420000|2024-07-24 14:47:00|17851.82|17771.82|17853.51|17773.51|17853.51|17773.51|17850.38|17770.38|10
1721832430000|2024-07-24 14:47:10|17853.99|17773.99|17851.62|17771.62|17854.72|17774.72|17851.62|17771.62|10
1721832440000|2024-07-24 14:47:20|17851.66|17771.66|17850.65|17770.65|17851.8|17771.8|17849.77|17769.77|10
1721832450000|2024-07-24 14:47:30|17851.65|17771.65|17847.81|17767.81|17851.65|17771.65|17846.85|17766.85|10
1721832460000|2024-07-24 14:47:40|17848.38|17768.38|17851.89|17771.89|17851.89|17771.89|17847.91|17767.91|10
1721832470000|2024-07-24 14:47:50|17852.73|17772.73|17866.63|17786.63|17866.63|17786.63|17852.26|17772.26|10
1721832480000|2024-07-24 14:48:00|17865.07|17785.07|17865.96|17785.96|17865.96|17785.96|17863.98|17783.98|10
1721832490000|2024-07-24 14:48:10|17866.02|17786.02|17871.87|17791.87|17873.73|17793.73|17866.02|17786.02|10
1721832500000|2024-07-24 14:48:20|17872.31|17792.31|17877.9|17797.9|17877.91|17797.91|17872.31|17792.31|10
1721832510000|2024-07-24 14:48:30|17878.1|17798.1|17877.86|17797.86|17878.75|17798.75|17877.86|17797.86|10
1721832520000|2024-07-24 14:48:40|17878.05|17798.05|17877.88|17797.88|17878.05|17798.05|17876.94|17796.94|10
1721832530000|2024-07-24 14:48:50|17877.49|17797.49|17878.26|17798.26|17878.26|17798.26|17877.28|17797.28|10
1721832540000|2024-07-24 14:49:00|17878.39|17798.39|17879.07|17799.07|17879.07|17799.07|17877.16|17797.16|10
1721832550000|2024-07-24 14:49:10|17878.88|17798.88|17879.55|17799.55|17880.25|17800.25|17878.88|17798.88|9
1721832560000|2024-07-24 14:49:20|17880.1|17800.1|17884.32|17804.32|17884.32|17804.32|17880.1|17800.1|10
1721832570000|2024-07-24 14:49:30|17884.01|17804.01|17903.22|17823.22|17903.67|17823.67|17884.01|17804.01|10
1721832580000|2024-07-24 14:49:40|17904.07|17824.07|17903.86|17823.86|17908.29|17828.29|17903.86|17823.86|10
1721832590000|2024-07-24 14:49:50|17905.79|17825.79|17909.15|17829.15|17909.79|17829.79|17905.79|17825.79|10
1721832600000|2024-07-24 14:50:00|17909.43|17829.43|17911.22|17831.22|17911.22|17831.22|17909.37|17829.37|10
1721832610000|2024-07-24 14:50:10|17912|17832|17906.75|17826.75|17912.06|17832.06|17906.35|17826.35|10
1721832620000|2024-07-24 14:50:20|17907.03|17827.03|17904.02|17824.02|17907.37|17827.37|17904.02|17824.02|10
1721832630000|2024-07-24 14:50:30|17904.61|17824.61|17905.79|17825.79|17906.83|17826.83|17904.61|17824.61|10
1721832640000|2024-07-24 14:50:40|17905.57|17825.57|17907.07|17827.07|17907.64|17827.64|17905.57|17825.57|10
1721832650000|2024-07-24 14:50:50|17906.75|17826.75|17907.95|17827.95|17908.38|17828.38|17906.75|17826.75|10
1721832660000|2024-07-24 14:51:00|17907.56|17827.56|17909.19|17829.19|17909.44|17829.44|17907.56|17827.56|8
1721832670000|2024-07-24 14:51:10|17908.08|17828.08|17904.17|17824.17|17908.08|17828.08|17904.17|17824.17|10
1721832680000|2024-07-24 14:51:20|17904.37|17824.37|17904.32|17824.32|17904.37|17824.37|17902.91|17822.91|10
1721832690000|2024-07-24 14:51:30|17904.73|17824.73|17903.75|17823.75|17904.99|17824.99|17903.75|17823.75|9
1721832700000|2024-07-24 14:51:40|17903.89|17823.89|17903.24|17823.24|17903.99|17823.99|17903.24|17823.24|10
1721832710000|2024-07-24 14:51:50|17903.31|17823.31|17902.87|17822.87|17904|17824|17902.87|17822.87|9
1721832720000|2024-07-24 14:52:00|17902.76|17822.76|17894.92|17814.92|17902.76|17822.76|17894.5|17814.5|10
1721832730000|2024-07-24 14:52:10|17894.78|17814.78|17893.55|17813.55|17895.91|17815.91|17893.49|17813.49|10
1721832740000|2024-07-24 14:52:20|17895.5|17815.5|17896.17|17816.17|17896.61|17816.61|17895.5|17815.5|9
1721832750000|2024-07-24 14:52:30|17896.3|17816.3|17891.19|17811.19|17896.3|17816.3|17891.13|17811.13|10
1721832760000|2024-07-24 14:52:40|17891.12|17811.12|17892.78|17812.78|17893|17813|17891.12|17811.12|10
1721832770000|2024-07-24 14:52:50|17892.81|17812.81|17895.28|17815.28|17895.28|17815.28|17892.61|17812.61|10
1721832780000|2024-07-24 14:53:00|17895.47|17815.47|17894.92|17814.92|17895.59|17815.59|17894.58|17814.58|10
1721832790000|2024-07-24 14:53:10|17894.91|17814.91|17895.01|17815.01|17895.19|17815.19|17894.71|17814.71|9
1721832800000|2024-07-24 14:53:20|17894.83|17814.83|17893.19|17813.19|17894.87|17814.87|17893.19|17813.19|10
1721832810000|2024-07-24 14:53:30|17893.13|17813.13|17892.37|17812.37|17893.26|17813.26|17891.88|17811.88|10
1721832820000|2024-07-24 14:53:40|17892.26|17812.26|17891.14|17811.14|17892.26|17812.26|17891.14|17811.14|9
1721832830000|2024-07-24 14:53:50|17891.44|17811.44|17890.85|17810.85|17891.44|17811.44|17890.48|17810.48|10
1721832840000|2024-07-24 14:54:00|17890.74|17810.74|17891.18|17811.18|17891.22|17811.22|17890.39|17810.39|10
1721832850000|2024-07-24 14:54:10|17891.11|17811.11|17890.83|17810.83|17891.63|17811.63|17890.42|17810.42|10
1721832860000|2024-07-24 14:54:20|17890.65|17810.65|17884.91|17804.91|17890.65|17810.65|17884.91|17804.91|10
1721832870000|2024-07-24 14:54:30|17884.75|17804.75|17881.63|17801.63|17884.95|17804.95|17881.62|17801.62|10
1721832880000|2024-07-24 14:54:40|17881.24|17801.24|17877.72|17797.72|17881.24|17801.24|17877.72|17797.72|10
1721832890000|2024-07-24 14:54:50|17877.13|17797.13|17877.69|17797.69|17877.69|17797.69|17877.02|17797.02|10
1721832900000|2024-07-24 14:55:00|17877.75|17797.75|17884.4|17804.4|17884.4|17804.4|17877.75|17797.75|10
1721832910000|2024-07-24 14:55:10|17884.96|17804.96|17887.89|17807.89|17887.89|17807.89|17884.96|17804.96|10
1721832920000|2024-07-24 14:55:20|17889.21|17809.21|17892.97|17812.97|17892.97|17812.97|17889.21|17809.21|10
1721832930000|2024-07-24 14:55:30|17893.24|17813.24|17894.69|17814.69|17894.69|17814.69|17892.99|17812.99|10
1721832940000|2024-07-24 14:55:40|17894.51|17814.51|17895.08|17815.08|17895.08|17815.08|17893.89|17813.89|10
1721832950000|2024-07-24 14:55:50|17894.89|17814.89|17896.33|17816.33|17896.57|17816.57|17894.89|17814.89|10
1721832960000|2024-07-24 14:56:00|17896.32|17816.32|17898.61|17818.61|17898.61|17818.61|17896.32|17816.32|9
1721832970000|2024-07-24 14:56:10|17898.69|17818.69|17902.43|17822.43|17902.43|17822.43|17898.69|17818.69|10
1721832980000|2024-07-24 14:56:20|17902.8|17822.8|17904.78|17824.78|17905.08|17825.08|17902.51|17822.51|10
1721832990000|2024-07-24 14:56:30|17904.6|17824.6|17903.49|17823.49|17904.6|17824.6|17903.22|17823.22|9
1721833000000|2024-07-24 14:56:40|17903.19|17823.19|17900.97|17820.97|17903.24|17823.24|17900.97|17820.97|10
1721833010000|2024-07-24 14:56:50|17900.92|17820.92|17902.2|17822.2|17902.36|17822.36|17900.92|17820.92|9
1721833020000|2024-07-24 14:57:00|17902.03|17822.03|17903.68|17823.68|17903.74|17823.74|17902.03|17822.03|9
1721833030000|2024-07-24 14:57:10|17903.58|17823.58|17903.25|17823.25|17904.32|17824.32|17902.83|17822.83|9
1721833040000|2024-07-24 14:57:20|17903.23|17823.23|17902.83|17822.83|17903.23|17823.23|17901.71|17821.71|10
1721833050000|2024-07-24 14:57:30|17902.44|17822.44|17903.07|17823.07|17903.07|17823.07|17902.33|17822.33|10
1721833060000|2024-07-24 14:57:40|17903.26|17823.26|17904.13|17824.13|17904.46|17824.46|17903.26|17823.26|9
1721833070000|2024-07-24 14:57:50|17904.17|17824.17|17904.7|17824.7|17904.7|17824.7|17903.8|17823.8|8
1721833080000|2024-07-24 14:58:00|17904.68|17824.68|17904.76|17824.76|17905.14|17825.14|17904.68|17824.68|10
1721833090000|2024-07-24 14:58:10|17904.43|17824.43|17903.32|17823.32|17904.43|17824.43|17902.94|17822.94|10
1721833100000|2024-07-24 14:58:20|17902.31|17822.31|17901.76|17821.76|17902.38|17822.38|17901.76|17821.76|9
1721833110000|2024-07-24 14:58:30|17902.24|17822.24|17904.1|17824.1|17904.1|17824.1|17901.1|17821.1|9
1721833120000|2024-07-24 14:58:40|17903.84|17823.84|17903.1|17823.1|17903.84|17823.84|17902.93|17822.93|10
1721833130000|2024-07-24 14:58:50|17903.4|17823.4|17903.13|17823.13|17903.52|17823.52|17903.13|17823.13|9
1721833140000|2024-07-24 14:59:00|17903.24|17823.24|17899.36|17819.36|17903.24|17823.24|17899.35|17819.35|10
1721833150000|2024-07-24 14:59:10|17898.72|17818.72|17894.37|17814.37|17898.72|17818.72|17894.37|17814.37|10
1721833160000|2024-07-24 14:59:20|17894.3|17814.3|17893.1|17813.1|17894.31|17814.31|17893|17813|10
1721833170000|2024-07-24 14:59:30|17893|17813|17886.43|17806.43|17893|17813|17886.43|17806.43|10
1721833180000|2024-07-24 14:59:40|17886.69|17806.69|17882.6|17802.6|17886.69|17806.69|17882.45|17802.45|9
1721833190000|2024-07-24 14:59:50|17882.24|17802.24|17880.74|17800.74|17882.49|17802.49|17880.74|17800.74|10
1721833200000|2024-07-24 15:00:00|17880.89|17800.89|17878.79|17798.79|17880.89|17800.89|17878.37|17798.37|10
1721833210000|2024-07-24 15:00:10|17879.33|17799.33|17880.92|17800.92|17880.92|17800.92|17879.03|17799.03|10
1721833220000|2024-07-24 15:00:20|17881.51|17801.51|17881.69|17801.69|17883.04|17803.04|17881.51|17801.51|10
1721833230000|2024-07-24 15:00:30|17881.83|17801.83|17885.91|17805.91|17885.91|17805.91|17881.83|17801.83|10
1721833240000|2024-07-24 15:00:40|17886.23|17806.23|17887.21|17807.21|17887.45|17807.45|17886.23|17806.23|10
1721833250000|2024-07-24 15:00:50|17887.46|17807.46|17889.17|17809.17|17889.17|17809.17|17887.43|17807.43|10
1721833260000|2024-07-24 15:01:00|17889.18|17809.18|17892.76|17812.76|17892.76|17812.76|17889.14|17809.14|10
1721833270000|2024-07-24 15:01:10|17892.78|17812.78|17893.03|17813.03|17893.12|17813.12|17892.37|17812.37|10
1721833280000|2024-07-24 15:01:20|17893.1|17813.1|17894.85|17814.85|17894.85|17814.85|17893.1|17813.1|10
1721833290000|2024-07-24 15:01:30|17895.51|17815.51|17896.13|17816.13|17896.18|17816.18|17895.1|17815.1|10
1721833300000|2024-07-24 15:01:40|17894.64|17814.64|17891.29|17811.29|17895.19|17815.19|17891.29|17811.29|10
1721833310000|2024-07-24 15:01:50|17890.63|17810.63|17886.68|17806.68|17890.82|17810.82|17886.68|17806.68|10
1721833320000|2024-07-24 15:02:00|17886.54|17806.54|17885.5|17805.5|17886.87|17806.87|17885.5|17805.5|10
1721833330000|2024-07-24 15:02:10|17885.6|17805.6|17884.96|17804.96|17885.81|17805.81|17884.57|17804.57|10
1721833340000|2024-07-24 15:02:20|17886.1|17806.1|17887.98|17807.98|17888.72|17808.72|17886.1|17806.1|10
1721833350000|2024-07-24 15:02:30|17888.44|17808.44|17884.46|17804.46|17888.44|17808.44|17884.46|17804.46|10
1721833360000|2024-07-24 15:02:40|17884.49|17804.49|17881.9|17801.9|17884.49|17804.49|17881.85|17801.85|10
1721833370000|2024-07-24 15:02:50|17882.24|17802.24|17881.01|17801.01|17882.24|17802.24|17880.42|17800.42|9
1721833380000|2024-07-24 15:03:00|17881.74|17801.74|17882.13|17802.13|17882.13|17802.13|17881.14|17801.14|9
1721833390000|2024-07-24 15:03:10|17882.36|17802.36|17883.97|17803.97|17883.97|17803.97|17882.3|17802.3|10
1721833400000|2024-07-24 15:03:20|17883.71|17803.71|17884.12|17804.12|17884.12|17804.12|17883.51|17803.51|10
1721833410000|2024-07-24 15:03:30|17887.3|17807.3|17884.12|17804.12|17887.31|17807.31|17884.12|17804.12|10
1721833420000|2024-07-24 15:03:40|17884.02|17804.02|17880.82|17800.82|17884.02|17804.02|17880.62|17800.62|9
1721833430000|2024-07-24 15:03:50|17880.52|17800.52|17879.36|17799.36|17880.52|17800.52|17879.36|17799.36|10
1721833440000|2024-07-24 15:04:00|17879.32|17799.32|17879.67|17799.67|17879.99|17799.99|17879.02|17799.02|10
1721833450000|2024-07-24 15:04:10|17879.25|17799.25|17879.14|17799.14|17879.67|17799.67|17879.04|17799.04|10
1721833460000|2024-07-24 15:04:20|17878.92|17798.92|17878.86|17798.86|17879.92|17799.92|17878.86|17798.86|9
1721833470000|2024-07-24 15:04:30|17879.24|17799.24|17879.42|17799.42|17880.3|17800.3|17879.24|17799.24|10
1721833480000|2024-07-24 15:04:40|17879.53|17799.53|17878.93|17798.93|17879.56|17799.56|17878.72|17798.72|9
1721833490000|2024-07-24 15:04:50|17878.81|17798.81|17878.1|17798.1|17879.13|17799.13|17877.93|17797.93|10
1721833500000|2024-07-24 15:05:00|17878.04|17798.04|17875.47|17795.47|17878.04|17798.04|17875.47|17795.47|10
1721833510000|2024-07-24 15:05:10|17876.06|17796.06|17874.9|17794.9|17876.13|17796.13|17874.9|17794.9|9
1721833520000|2024-07-24 15:05:20|17874.19|17794.19|17867.3|17787.3|17874.19|17794.19|17867.3|17787.3|10
1721833530000|2024-07-24 15:05:30|17867.05|17787.05|17873.34|17793.34|17873.34|17793.34|17867.05|17787.05|10
1721833540000|2024-07-24 15:05:40|17873.96|17793.96|17871.95|17791.95|17873.96|17793.96|17871.95|17791.95|10
1721833550000|2024-07-24 15:05:50|17871.21|17791.21|17870.67|17790.67|17871.21|17791.21|17870.34|17790.34|10
1721833560000|2024-07-24 15:06:00|17870.47|17790.47|17866.18|17786.18|17870.47|17790.47|17866.18|17786.18|10
1721833570000|2024-07-24 15:06:10|17866.65|17786.65|17866.85|17786.85|17867.38|17787.38|17866.53|17786.53|10
1721833580000|2024-07-24 15:06:20|17867.69|17787.69|17865.17|17785.17|17867.86|17787.86|17865.17|17785.17|10
1721833590000|2024-07-24 15:06:30|17865.18|17785.18|17861.77|17781.77|17865.18|17785.18|17861.77|17781.77|9
1721833600000|2024-07-24 15:06:40|17861.5|17781.5|17858.7|17778.7|17861.5|17781.5|17858.7|17778.7|9
1721833610000|2024-07-24 15:06:50|17858.77|17778.77|17853.51|17773.51|17859.28|17779.28|17853.37|17773.37|10
1721833620000|2024-07-24 15:07:00|17853.3|17773.3|17850.89|17770.89|17853.61|17773.61|17850.89|17770.89|10
1721833630000|2024-07-24 15:07:10|17850.1|17770.1|17844.69|17764.69|17850.45|17770.45|17844.06|17764.06|10
1721833640000|2024-07-24 15:07:20|17844.18|17764.18|17845.11|17765.11|17845.29|17765.29|17844.18|17764.18|10
1721833650000|2024-07-24 15:07:30|17845.22|17765.22|17844.3|17764.3|17845.62|17765.62|17844.3|17764.3|10
1721833660000|2024-07-24 15:07:40|17844.21|17764.21|17842.01|17762.01|17844.21|17764.21|17842.01|17762.01|10
1721833670000|2024-07-24 15:07:50|17841.43|17761.43|17840.05|17760.05|17841.65|17761.65|17840.05|17760.05|10
1721833680000|2024-07-24 15:08:00|17838.44|17758.44|17840.74|17760.74|17840.93|17760.93|17838.44|17758.44|10
1721833690000|2024-07-24 15:08:10|17840.89|17760.89|17842.03|17762.03|17842.03|17762.03|17840.26|17760.26|9
1721833700000|2024-07-24 15:08:20|17842.47|17762.47|17843.74|17763.74|17844.17|17764.17|17842.47|17762.47|10
1721833710000|2024-07-24 15:08:30|17843.61|17763.61|17839.88|17759.88|17843.61|17763.61|17839.88|17759.88|9
1721833720000|2024-07-24 15:08:40|17840.48|17760.48|17838.23|17758.23|17840.48|17760.48|17838.23|17758.23|10
1721833730000|2024-07-24 15:08:50|17838.02|17758.02|17838.15|17758.15|17838.15|17758.15|17836.68|17756.68|10
1721833740000|2024-07-24 15:09:00|17836.68|17756.68|17830.16|17750.16|17836.98|17756.98|17829.84|17749.84|9
1721833750000|2024-07-24 15:09:10|17829.27|17749.27|17828.34|17748.34|17829.27|17749.27|17827.91|17747.91|9
1721833760000|2024-07-24 15:09:20|17828.96|17748.96|17832.49|17752.49|17832.49|17752.49|17828.96|17748.96|9
1721833770000|2024-07-24 15:09:30|17832.66|17752.66|17832.15|17752.15|17833.17|17753.17|17831.47|17751.47|10
1721833780000|2024-07-24 15:09:40|17832.73|17752.73|17833.34|17753.34|17833.34|17753.34|17832.12|17752.12|10
1721833790000|2024-07-24 15:09:50|17833.38|17753.38|17834.93|17754.93|17835.17|17755.17|17833.38|17753.38|10
1721833800000|2024-07-24 15:10:00|17835.04|17755.04|17833.58|17753.58|17835.43|17755.43|17833.58|17753.58|10
1721833810000|2024-07-24 15:10:10|17833.65|17753.65|17836.27|17756.27|17836.34|17756.34|17833.65|17753.65|10
1721833820000|2024-07-24 15:10:20|17836.36|17756.36|17836.88|17756.88|17837.41|17757.41|17836.36|17756.36|10
1721833830000|2024-07-24 15:10:30|17837.09|17757.09|17837.99|17757.99|17838.16|17758.16|17835.86|17755.86|10
1721833840000|2024-07-24 15:10:40|17837.86|17757.86|17839.25|17759.25|17839.32|17759.32|17837.86|17757.86|10
1721833850000|2024-07-24 15:10:50|17838.96|17758.96|17833.57|17753.57|17838.96|17758.96|17833.57|17753.57|10
1721833860000|2024-07-24 15:11:00|17833.47|17753.47|17831.54|17751.54|17833.47|17753.47|17831.49|17751.49|10
1721833870000|2024-07-24 15:11:10|17832.04|17752.04|17829.68|17749.68|17832.04|17752.04|17829.68|17749.68|9
1721833880000|2024-07-24 15:11:20|17829.05|17749.05|17829.58|17749.58|17829.58|17749.58|17827.39|17747.39|9
1721833890000|2024-07-24 15:11:30|17829.43|17749.43|17828.06|17748.06|17829.53|17749.53|17828.06|17748.06|10
1721833900000|2024-07-24 15:11:40|17828.1|17748.1|17831.1|17751.1|17831.1|17751.1|17828.02|17748.02|10
1721833910000|2024-07-24 15:11:50|17831.46|17751.46|17831.24|17751.24|17831.77|17751.77|17831.19|17751.19|10
1721833920000|2024-07-24 15:12:00|17831.74|17751.74|17834.09|17754.09|17834.18|17754.18|17831.74|17751.74|10
1721833930000|2024-07-24 15:12:10|17834.29|17754.29|17837.87|17757.87|17837.87|17757.87|17834.29|17754.29|10
1721833940000|2024-07-24 15:12:20|17838.16|17758.16|17841.62|17761.62|17841.62|17761.62|17838.16|17758.16|10
1721833950000|2024-07-24 15:12:30|17841.84|17761.84|17843.15|17763.15|17843.15|17763.15|17841.66|17761.66|10
1721833960000|2024-07-24 15:12:40|17843.87|17763.87|17839.3|17759.3|17843.87|17763.87|17838.78|17758.78|10
1721833970000|2024-07-24 15:12:50|17840.47|17760.47|17838.72|17758.72|17840.47|17760.47|17838.72|17758.72|10
1721833980000|2024-07-24 15:13:00|17838.16|17758.16|17835.19|17755.19|17838.16|17758.16|17835.19|17755.19|10
1721833990000|2024-07-24 15:13:10|17835.2|17755.2|17833.04|17753.04|17835.2|17755.2|17833.04|17753.04|9
1721834000000|2024-07-24 15:13:20|17833.02|17753.02|17834.48|17754.48|17834.48|17754.48|17833.02|17753.02|9
1721834010000|2024-07-24 15:13:30|17834.53|17754.53|17836.87|17756.87|17836.87|17756.87|17834.52|17754.52|10
1721834020000|2024-07-24 15:13:40|17837.01|17757.01|17837.81|17757.81|17838.93|17758.93|17837.01|17757.01|10
1721834030000|2024-07-24 15:13:50|17837.67|17757.67|17842.19|17762.19|17842.19|17762.19|17837.67|17757.67|10
1721834040000|2024-07-24 15:14:00|17842.74|17762.74|17843.24|17763.24|17843.32|17763.32|17842.26|17762.26|10
1721834050000|2024-07-24 15:14:10|17842.58|17762.58|17841.06|17761.06|17842.58|17762.58|17841.06|17761.06|10
1721834060000|2024-07-24 15:14:20|17840.91|17760.91|17839.16|17759.16|17840.91|17760.91|17838.46|17758.46|10
1721834070000|2024-07-24 15:14:30|17839.39|17759.39|17840.8|17760.8|17840.8|17760.8|17839.34|17759.34|10
1721834080000|2024-07-24 15:14:40|17840.57|17760.57|17840.31|17760.31|17840.88|17760.88|17840.12|17760.12|10
1721834090000|2024-07-24 15:14:50|17840.37|17760.37|17839.21|17759.21|17840.37|17760.37|17839.19|17759.19|10
1721834100000|2024-07-24 15:15:00|17839.2|17759.2|17839.02|17759.02|17839.38|17759.38|17838.98|17758.98|10
1721834110000|2024-07-24 15:15:10|17838.68|17758.68|17842.01|17762.01|17842.01|17762.01|17838.68|17758.68|10
1721834120000|2024-07-24 15:15:20|17842.03|17762.03|17845.15|17765.15|17845.15|17765.15|17842.03|17762.03|10
1721834130000|2024-07-24 15:15:30|17847.04|17767.04|17847.86|17767.86|17848.4|17768.4|17847.04|17767.04|10
1721834140000|2024-07-24 15:15:40|17847.71|17767.71|17849.21|17769.21|17849.21|17769.21|17847.29|17767.29|10
1721834150000|2024-07-24 15:15:50|17849.57|17769.57|17850.28|17770.28|17851.92|17771.92|17849.57|17769.57|10
1721834160000|2024-07-24 15:16:00|17850.18|17770.18|17850.96|17770.96|17851.57|17771.57|17850.18|17770.18|9
1721834170000|2024-07-24 15:16:10|17850.84|17770.84|17851.55|17771.55|17851.55|17771.55|17850.73|17770.73|10
1721834180000|2024-07-24 15:16:20|17852.13|17772.13|17850.51|17770.51|17852.65|17772.65|17850.51|17770.51|10
1721834190000|2024-07-24 15:16:30|17850.12|17770.12|17847.9|17767.9|17850.12|17770.12|17847.9|17767.9|10
1721834200000|2024-07-24 15:16:40|17848.42|17768.42|17849.35|17769.35|17849.35|17769.35|17847.73|17767.73|10
1721834210000|2024-07-24 15:16:50|17848.95|17768.95|17849.18|17769.18|17849.32|17769.32|17848.88|17768.88|10
1721834220000|2024-07-24 15:17:00|17848.98|17768.98|17844.76|17764.76|17848.98|17768.98|17844.76|17764.76|10
1721834230000|2024-07-24 15:17:10|17844.32|17764.32|17835.87|17755.87|17844.32|17764.32|17835.87|17755.87|10
1721834240000|2024-07-24 15:17:20|17834.49|17754.49|17829.02|17749.02|17834.49|17754.49|17828.87|17748.87|10
1721834250000|2024-07-24 15:17:30|17828.31|17748.31|17824.02|17744.02|17828.32|17748.32|17823.56|17743.56|10
1721834260000|2024-07-24 15:17:40|17822.57|17742.57|17819.31|17739.31|17823.09|17743.09|17819.31|17739.31|10
1721834270000|2024-07-24 15:17:50|17819.53|17739.53|17818.78|17738.78|17819.53|17739.53|17818.36|17738.36|10
1721834280000|2024-07-24 15:18:00|17818.7|17738.7|17816.04|17736.04|17818.83|17738.83|17816.04|17736.04|10
1721834290000|2024-07-24 15:18:10|17815.91|17735.91|17815.99|17735.99|17815.99|17735.99|17815.58|17735.58|10
1721834300000|2024-07-24 15:18:20|17814.61|17734.61|17815.05|17735.05|17816.23|17736.23|17814.37|17734.37|10
1721834310000|2024-07-24 15:18:30|17815.37|17735.37|17809.94|17729.94|17815.37|17735.37|17809.94|17729.94|10
1721834320000|2024-07-24 15:18:40|17809.97|17729.97|17810.45|17730.45|17810.45|17730.45|17809.05|17729.05|10
1721834330000|2024-07-24 15:18:50|17809.96|17729.96|17806.99|17726.99|17809.96|17729.96|17806.99|17726.99|10
1721834340000|2024-07-24 15:19:00|17806.86|17726.86|17804.44|17724.44|17806.86|17726.86|17803.2|17723.2|10
1721834350000|2024-07-24 15:19:10|17804.51|17724.51|17807.32|17727.32|17807.32|17727.32|17804.08|17724.08|10
1721834360000|2024-07-24 15:19:20|17807.3|17727.3|17808.24|17728.24|17808.47|17728.47|17806.69|17726.69|10
1721834370000|2024-07-24 15:19:30|17808.41|17728.41|17806.32|17726.32|17809.34|17729.34|17806.14|17726.14|10
1721834380000|2024-07-24 15:19:40|17803.49|17723.49|17804.25|17724.25|17804.33|17724.33|17803.49|17723.49|10
1721834390000|2024-07-24 15:19:50|17804.88|17724.88|17804.63|17724.63|17804.88|17724.88|17804.25|17724.25|10
1721834400000|2024-07-24 15:20:00|17804.35|17724.35|17805.5|17725.5|17805.86|17725.86|17803.77|17723.77|10
1721834410000|2024-07-24 15:20:10|17804.44|17724.44|17806.7|17726.7|17807.03|17727.03|17804.44|17724.44|10
1721834420000|2024-07-24 15:20:20|17806.5|17726.5|17804.18|17724.18|17806.5|17726.5|17803.81|17723.81|10
1721834430000|2024-07-24 15:20:30|17803.79|17723.79|17797.41|17717.41|17803.79|17723.79|17797.41|17717.41|10
1721834440000|2024-07-24 15:20:40|17797.65|17717.65|17796.17|17716.17|17797.65|17717.65|17796.06|17716.06|10
1721834450000|2024-07-24 15:20:50|17796.08|17716.08|17796.41|17716.41|17796.66|17716.66|17796.05|17716.05|10
1721834460000|2024-07-24 15:21:00|17796.19|17716.19|17798.71|17718.71|17798.71|17718.71|17795.85|17715.85|10
1721834470000|2024-07-24 15:21:10|17799.32|17719.32|17803.23|17723.23|17803.23|17723.23|17799.06|17719.06|10
1721834480000|2024-07-24 15:21:20|17803.2|17723.2|17802.16|17722.16|17803.34|17723.34|17802.15|17722.15|10
1721834490000|2024-07-24 15:21:30|17802.01|17722.01|17799.65|17719.65|17802.01|17722.01|17799.49|17719.49|10
1721834500000|2024-07-24 15:21:40|17800|17720|17801.06|17721.06|17801.53|17721.53|17800|17720|10
1721834510000|2024-07-24 15:21:50|17800.34|17720.34|17799.21|17719.21|17800.34|17720.34|17798.5|17718.5|10
1721834520000|2024-07-24 15:22:00|17799.14|17719.14|17793.53|17713.53|17799.14|17719.14|17793.53|17713.53|10
1721834530000|2024-07-24 15:22:10|17793.01|17713.01|17786.23|17706.23|17793.01|17713.01|17786.23|17706.23|10
1721834540000|2024-07-24 15:22:20|17785.84|17705.84|17779.07|17699.07|17785.84|17705.84|17779.07|17699.07|10
1721834550000|2024-07-24 15:22:30|17779.15|17699.15|17779.7|17699.7|17779.7|17699.7|17777.94|17697.94|9
1721834560000|2024-07-24 15:22:40|17779.5|17699.5|17773.12|17693.12|17780.17|17700.17|17773.12|17693.12|10
1721834570000|2024-07-24 15:22:50|17773.07|17693.07|17771.09|17691.09|17773.26|17693.26|17770.86|17690.86|10
1721834580000|2024-07-24 15:23:00|17770.69|17690.69|17768.45|17688.45|17770.69|17690.69|17768.45|17688.45|10
1721834590000|2024-07-24 15:23:10|17768.52|17688.52|17763.84|17683.84|17768.52|17688.52|17763.84|17683.84|10
1721834600000|2024-07-24 15:23:20|17762.66|17682.66|17762.11|17682.11|17762.7|17682.7|17761.94|17681.94|10
1721834610000|2024-07-24 15:23:30|17763.04|17683.04|17762.53|17682.53|17763.39|17683.39|17762.31|17682.31|9
1721834620000|2024-07-24 15:23:40|17762.51|17682.51|17755|17675|17762.58|17682.58|17755|17675|10
1721834630000|2024-07-24 15:23:50|17753.71|17673.71|17747.77|17667.77|17753.71|17673.71|17747.77|17667.77|10
1721834640000|2024-07-24 15:24:00|17746.35|17666.35|17741.9|17661.9|17746.35|17666.35|17741.9|17661.9|10
1721834650000|2024-07-24 15:24:10|17741.7|17661.7|17741.45|17661.45|17741.7|17661.7|17740.79|17660.79|10
1721834660000|2024-07-24 15:24:20|17741.38|17661.38|17738.33|17658.33|17741.38|17661.38|17737.74|17657.74|10
1721834670000|2024-07-24 15:24:30|17738.53|17658.53|17739.4|17659.4|17739.4|17659.4|17738.34|17658.34|10
1721834680000|2024-07-24 15:24:40|17739.38|17659.38|17740.1|17660.1|17740.1|17660.1|17739.22|17659.22|10
1721834690000|2024-07-24 15:24:50|17740|17660|17732.55|17652.55|17740.35|17660.35|17730.7|17650.7|10
1721834700000|2024-07-24 15:25:00|17731.15|17651.15|17724.94|17644.94|17731.15|17651.15|17724.4|17644.4|10
1721834710000|2024-07-24 15:25:10|17725.17|17645.17|17724.7|17644.7|17725.65|17645.65|17724.24|17644.24|10
1721834720000|2024-07-24 15:25:20|17725.01|17645.01|17723.27|17643.27|17725.27|17645.27|17723.27|17643.27|10
1721834730000|2024-07-24 15:25:30|17722.58|17642.58|17717.63|17637.63|17722.58|17642.58|17717.11|17637.11|10
1721834740000|2024-07-24 15:25:40|17717.85|17637.85|17720.9|17640.9|17720.9|17640.9|17717.09|17637.09|10
1721834750000|2024-07-24 15:25:50|17721.2|17641.2|17728.98|17648.98|17728.98|17648.98|17721.2|17641.2|10
1721834760000|2024-07-24 15:26:00|17729.86|17649.86|17730.42|17650.42|17730.42|17650.42|17728.53|17648.53|10
1721834770000|2024-07-24 15:26:10|17730.56|17650.56|17736|17656|17736|17656|17730.56|17650.56|10
1721834780000|2024-07-24 15:26:20|17736.88|17656.88|17744.16|17664.16|17744.16|17664.16|17736.88|17656.88|10
1721834790000|2024-07-24 15:26:30|17744.48|17664.48|17737.73|17657.73|17744.82|17664.82|17737.73|17657.73|10
1721834800000|2024-07-24 15:26:40|17738.04|17658.04|17742.87|17662.87|17742.9|17662.9|17737|17657|10
1721834810000|2024-07-24 15:26:50|17742.45|17662.45|17740.91|17660.91|17742.45|17662.45|17740.75|17660.75|10
1721834820000|2024-07-24 15:27:00|17743.41|17663.41|17745.7|17665.7|17745.7|17665.7|17742.58|17662.58|10
1721834830000|2024-07-24 15:27:10|17745.78|17665.78|17750.86|17670.86|17750.86|17670.86|17745.78|17665.78|10
1721834840000|2024-07-24 15:27:20|17750.85|17670.85|17753.97|17673.97|17754.44|17674.44|17750.85|17670.85|10
1721834850000|2024-07-24 15:27:30|17753.05|17673.05|17754.28|17674.28|17754.33|17674.33|17751.58|17671.58|10
1721834860000|2024-07-24 15:27:40|17754.41|17674.41|17758.75|17678.75|17758.75|17678.75|17754.41|17674.41|10
1721834870000|2024-07-24 15:27:50|17759.1|17679.1|17758.08|17678.08|17759.91|17679.91|17757.43|17677.43|10
1721834880000|2024-07-24 15:28:00|17759.6|17679.6|17757.67|17677.67|17761.31|17681.31|17757.67|17677.67|10
1721834890000|2024-07-24 15:28:10|17757.96|17677.96|17757.66|17677.66|17757.98|17677.98|17757.36|17677.36|10
1721834900000|2024-07-24 15:28:20|17757.78|17677.78|17761.75|17681.75|17761.75|17681.75|17757.78|17677.78|10
1721834910000|2024-07-24 15:28:30|17761.78|17681.78|17761.57|17681.57|17762.58|17682.58|17761.55|17681.55|10
1721834920000|2024-07-24 15:28:40|17761.84|17681.84|17762.81|17682.81|17763.1|17683.1|17761.75|17681.75|10
1721834930000|2024-07-24 15:28:50|17762.77|17682.77|17762.45|17682.45|17763.67|17683.67|17762.34|17682.34|9
1721834940000|2024-07-24 15:29:00|17763.1|17683.1|17763.81|17683.81|17764.12|17684.12|17762.8|17682.8|9
1721834950000|2024-07-24 15:29:10|17763.97|17683.97|17765.93|17685.93|17765.93|17685.93|17763.9|17683.9|10
1721834960000|2024-07-24 15:29:20|17766.02|17686.02|17763.31|17683.31|17766.1|17686.1|17763.24|17683.24|10
1721834970000|2024-07-24 15:29:30|17763.48|17683.48|17767.02|17687.02|17767.02|17687.02|17763.48|17683.48|10
1721834980000|2024-07-24 15:29:40|17766.56|17686.56|17765.09|17685.09|17766.82|17686.82|17764.98|17684.98|10
1721834990000|2024-07-24 15:29:50|17764.46|17684.46|17762|17682|17764.46|17684.46|17761.74|17681.74|10
1721835000000|2024-07-24 15:30:00|17762.18|17682.18|17764.05|17684.05|17764.05|17684.05|17762.18|17682.18|10
1721835010000|2024-07-24 15:30:10|17764.24|17684.24|17765.22|17685.22|17766.05|17686.05|17764.24|17684.24|10
1721835020000|2024-07-24 15:30:20|17765.53|17685.53|17766.66|17686.66|17767.82|17687.82|17765.53|17685.53|10
1721835030000|2024-07-24 15:30:30|17767.59|17687.59|17768.08|17688.08|17768.63|17688.63|17767.59|17687.59|10
1721835040000|2024-07-24 15:30:40|17767.45|17687.45|17765.72|17685.72|17767.45|17687.45|17765.72|17685.72|10
1721835050000|2024-07-24 15:30:50|17765.93|17685.93|17764.58|17684.58|17765.93|17685.93|17764.58|17684.58|10
1721835060000|2024-07-24 15:31:00|17764.35|17684.35|17765.68|17685.68|17765.76|17685.76|17764|17684|10
1721835070000|2024-07-24 15:31:10|17766.15|17686.15|17766.4|17686.4|17767.5|17687.5|17766.15|17686.15|10
1721835080000|2024-07-24 15:31:20|17766.33|17686.33|17768.53|17688.53|17768.71|17688.71|17766.33|17686.33|10
1721835090000|2024-07-24 15:31:30|17768.52|17688.52|17765.89|17685.89|17768.52|17688.52|17765.89|17685.89|10
1721835100000|2024-07-24 15:31:40|17766.02|17686.02|17767.47|17687.47|17767.72|17687.72|17765.71|17685.71|10
1721835110000|2024-07-24 15:31:50|17767.34|17687.34|17765.36|17685.36|17767.34|17687.34|17764.57|17684.57|10
1721835120000|2024-07-24 15:32:00|17765.65|17685.65|17765.44|17685.44|17766|17686|17764.86|17684.86|10
1721835130000|2024-07-24 15:32:10|17764.94|17684.94|17765.6|17685.6|17765.66|17685.66|17764.58|17684.58|10
1721835140000|2024-07-24 15:32:20|17766.34|17686.34|17759.76|17679.76|17766.34|17686.34|17759.76|17679.76|10
1721835150000|2024-07-24 15:32:30|17760|17680|17753.76|17673.76|17760|17680|17753.76|17673.76|10
1721835160000|2024-07-24 15:32:40|17753.63|17673.63|17747.42|17667.42|17753.63|17673.63|17747.42|17667.42|10
1721835170000|2024-07-24 15:32:50|17746.51|17666.51|17748.16|17668.16|17748.21|17668.21|17746.51|17666.51|10
1721835180000|2024-07-24 15:33:00|17748.86|17668.86|17756.53|17676.53|17756.53|17676.53|17748.61|17668.61|10
1721835190000|2024-07-24 15:33:10|17757.56|17677.56|17761.15|17681.15|17761.33|17681.33|17757.56|17677.56|10
1721835200000|2024-07-24 15:33:20|17761.31|17681.31|17760.12|17680.12|17761.73|17681.73|17760.12|17680.12|10
1721835210000|2024-07-24 15:33:30|17760.42|17680.42|17760.35|17680.35|17760.63|17680.63|17759.28|17679.28|10
1721835220000|2024-07-24 15:33:40|17760.56|17680.56|17762.45|17682.45|17763.14|17683.14|17760.56|17680.56|10
1721835230000|2024-07-24 15:33:50|17762.21|17682.21|17762.97|17682.97|17762.97|17682.97|17762.11|17682.11|10
1721835240000|2024-07-24 15:34:00|17763.95|17683.95|17765.14|17685.14|17765.37|17685.37|17763.95|17683.95|10
1721835250000|2024-07-24 15:34:10|17765.44|17685.44|17767.51|17687.51|17767.51|17687.51|17765.43|17685.43|9
1721835260000|2024-07-24 15:34:20|17768.02|17688.02|17770.74|17690.74|17770.74|17690.74|17768.02|17688.02|10
1721835270000|2024-07-24 15:34:30|17770.59|17690.59|17778.06|17698.06|17778.06|17698.06|17770.38|17690.38|10
1721835280000|2024-07-24 15:34:40|17778.95|17698.95|17781.6|17701.6|17781.62|17701.62|17778.95|17698.95|10
1721835290000|2024-07-24 15:34:50|17781.79|17701.79|17782.13|17702.13|17782.13|17702.13|17781.18|17701.18|10
1721835300000|2024-07-24 15:35:00|17782.72|17702.72|17785.93|17705.93|17785.93|17705.93|17782.72|17702.72|10
1721835310000|2024-07-24 15:35:10|17786.06|17706.06|17787.63|17707.63|17787.63|17707.63|17785.57|17705.57|10
1721835320000|2024-07-24 15:35:20|17787.81|17707.81|17788.41|17708.41|17789.72|17709.72|17787.54|17707.54|10
1721835330000|2024-07-24 15:35:30|17788.47|17708.47|17788.23|17708.23|17788.63|17708.63|17787.66|17707.66|10
1721835340000|2024-07-24 15:35:40|17788.32|17708.32|17786.7|17706.7|17788.33|17708.33|17786.57|17706.57|10
1721835350000|2024-07-24 15:35:50|17786.9|17706.9|17782.91|17702.91|17786.9|17706.9|17782.91|17702.91|9
1721835360000|2024-07-24 15:36:00|17783.01|17703.01|17780.51|17700.51|17783.01|17703.01|17780.22|17700.22|10
1721835370000|2024-07-24 15:36:10|17780.25|17700.25|17779.92|17699.92|17781.19|17701.19|17779.72|17699.72|10
1721835380000|2024-07-24 15:36:20|17779.56|17699.56|17777.97|17697.97|17779.56|17699.56|17777.88|17697.88|10
1721835390000|2024-07-24 15:36:30|17778.05|17698.05|17771.98|17691.98|17778.05|17698.05|17771.93|17691.93|10
1721835400000|2024-07-24 15:36:40|17772.03|17692.03|17774.55|17694.55|17774.55|17694.55|17771.99|17691.99|10
1721835410000|2024-07-24 15:36:50|17773.16|17693.16|17771.09|17691.09|17773.16|17693.16|17770.69|17690.69|10
1721835420000|2024-07-24 15:37:00|17771.08|17691.08|17771.84|17691.84|17772.1|17692.1|17770.3|17690.3|10
1721835430000|2024-07-24 15:37:10|17772.4|17692.4|17770.72|17690.72|17772.4|17692.4|17770.56|17690.56|9
1721835440000|2024-07-24 15:37:20|17770.88|17690.88|17768.42|17688.42|17770.98|17690.98|17768.42|17688.42|10
1721835450000|2024-07-24 15:37:30|17768.33|17688.33|17767.01|17687.01|17768.33|17688.33|17766.61|17686.61|10
1721835460000|2024-07-24 15:37:40|17767.02|17687.02|17767.03|17687.03|17767.03|17687.03|17766.31|17686.31|10
1721835470000|2024-07-24 15:37:50|17767.27|17687.27|17767.1|17687.1|17767.92|17687.92|17766.82|17686.82|10
1721835480000|2024-07-24 15:38:00|17767.3|17687.3|17763.1|17683.1|17767.3|17687.3|17763.1|17683.1|10
1721835490000|2024-07-24 15:38:10|17762.98|17682.98|17761.42|17681.42|17762.98|17682.98|17761.42|17681.42|10
1721835500000|2024-07-24 15:38:20|17761.41|17681.41|17763.22|17683.22|17763.22|17683.22|17761.37|17681.37|10
1721835510000|2024-07-24 15:38:30|17763.19|17683.19|17765.04|17685.04|17765.04|17685.04|17763.19|17683.19|10
1721835520000|2024-07-24 15:38:40|17765.14|17685.14|17765.98|17685.98|17765.98|17685.98|17764.75|17684.75|10
1721835530000|2024-07-24 15:38:50|17766.13|17686.13|17766.53|17686.53|17766.78|17686.78|17766.13|17686.13|9
1721835540000|2024-07-24 15:39:00|17766.54|17686.54|17764.44|17684.44|17766.54|17686.54|17764.44|17684.44|10
1721835550000|2024-07-24 15:39:10|17764.64|17684.64|17764.64|17684.64|17765.55|17685.55|17764.64|17684.64|10
1721835560000|2024-07-24 15:39:20|17764.77|17684.77|17763.57|17683.57|17764.77|17684.77|17763.57|17683.57|10
1721835570000|2024-07-24 15:39:30|17763.68|17683.68|17763.54|17683.54|17764.79|17684.79|17763.27|17683.27|10
1721835580000|2024-07-24 15:39:40|17764.46|17684.46|17763|17683|17764.47|17684.47|17762.89|17682.89|10
1721835590000|2024-07-24 15:39:50|17762.97|17682.97|17760.12|17680.12|17762.97|17682.97|17760.12|17680.12|10
1721835600000|2024-07-24 15:40:00|17759.85|17679.85|17757.06|17677.06|17759.85|17679.85|17756.94|17676.94|10
1721835610000|2024-07-24 15:40:10|17756.61|17676.61|17750.97|17670.97|17756.61|17676.61|17750.97|17670.97|10
1721835620000|2024-07-24 15:40:20|17750.45|17670.45|17753.62|17673.62|17753.62|17673.62|17750.45|17670.45|9
1721835630000|2024-07-24 15:40:30|17753.96|17673.96|17747.7|17667.7|17753.96|17673.96|17747.7|17667.7|10
1721835640000|2024-07-24 15:40:40|17747.52|17667.52|17741.42|17661.42|17747.66|17667.66|17741.42|17661.42|10
1721835650000|2024-07-24 15:40:50|17741.89|17661.89|17737.17|17657.17|17742.71|17662.71|17737.17|17657.17|10
1721835660000|2024-07-24 15:41:00|17737.07|17657.07|17731.14|17651.14|17737.42|17657.42|17731.14|17651.14|10
1721835670000|2024-07-24 15:41:10|17730.94|17650.94|17731.97|17651.97|17732.92|17652.92|17730.94|17650.94|9
1721835680000|2024-07-24 15:41:20|17732.59|17652.59|17732.38|17652.38|17732.59|17652.59|17732.11|17652.11|10
1721835690000|2024-07-24 15:41:30|17731.89|17651.89|17733.52|17653.52|17733.8|17653.8|17731.89|17651.89|10
1721835700000|2024-07-24 15:41:40|17733.35|17653.35|17732.29|17652.29|17733.35|17653.35|17732.29|17652.29|10
1721835710000|2024-07-24 15:41:50|17732.12|17652.12|17729.02|17649.02|17732.12|17652.12|17729.02|17649.02|10
1721835720000|2024-07-24 15:42:00|17728.45|17648.45|17730.18|17650.18|17730.35|17650.35|17728.26|17648.26|10
1721835730000|2024-07-24 15:42:10|17731.2|17651.2|17732.51|17652.51|17732.94|17652.94|17731.2|17651.2|10
1721835740000|2024-07-24 15:42:20|17732.21|17652.21|17736.64|17656.64|17736.9|17656.9|17732.21|17652.21|10
1721835750000|2024-07-24 15:42:30|17737.19|17657.19|17737.46|17657.46|17737.62|17657.62|17737.19|17657.19|10
1721835760000|2024-07-24 15:42:40|17738.3|17658.3|17735.47|17655.47|17738.3|17658.3|17735.47|17655.47|10
1721835770000|2024-07-24 15:42:50|17735.73|17655.73|17734.58|17654.58|17735.79|17655.79|17734.58|17654.58|10
1721835780000|2024-07-24 15:43:00|17734.57|17654.57|17735.96|17655.96|17736.85|17656.85|17734.57|17654.57|10
1721835790000|2024-07-24 15:43:10|17735.26|17655.26|17735.11|17655.11|17736.06|17656.06|17735.11|17655.11|10
1721835800000|2024-07-24 15:43:20|17735.39|17655.39|17738.25|17658.25|17738.25|17658.25|17735.39|17655.39|10
1721835810000|2024-07-24 15:43:30|17738.38|17658.38|17738.58|17658.58|17739.21|17659.21|17738.18|17658.18|9
1721835820000|2024-07-24 15:43:40|17738.72|17658.72|17737.16|17657.16|17738.72|17658.72|17736.88|17656.88|9
1721835830000|2024-07-24 15:43:50|17737.2|17657.2|17735.69|17655.69|17737.3|17657.3|17735.53|17655.53|10
1721835840000|2024-07-24 15:44:00|17734.91|17654.91|17734.66|17654.66|17734.98|17654.98|17734.61|17654.61|10
1721835850000|2024-07-24 15:44:10|17734.27|17654.27|17737.54|17657.54|17737.72|17657.72|17734.27|17654.27|10
1721835860000|2024-07-24 15:44:20|17738.03|17658.03|17740.06|17660.06|17740.06|17660.06|17738.03|17658.03|10
1721835870000|2024-07-24 15:44:30|17740.31|17660.31|17739.96|17659.96|17740.42|17660.42|17739.81|17659.81|10
1721835880000|2024-07-24 15:44:40|17740.04|17660.04|17738.59|17658.59|17740.1|17660.1|17738.39|17658.39|9
1721835890000|2024-07-24 15:44:50|17738.57|17658.57|17738.37|17658.37|17738.87|17658.87|17738|17658|10
1721835900000|2024-07-24 15:45:00|17738.46|17658.46|17738.33|17658.33|17738.69|17658.69|17737.7|17657.7|10
1721835910000|2024-07-24 15:45:10|17738.16|17658.16|17737.22|17657.22|17738.16|17658.16|17736.84|17656.84|10
1721835920000|2024-07-24 15:45:20|17737.2|17657.2|17737.51|17657.51|17737.72|17657.72|17736.76|17656.76|10
1721835930000|2024-07-24 15:45:30|17737.5|17657.5|17735.71|17655.71|17737.5|17657.5|17735.71|17655.71|10
1721835940000|2024-07-24 15:45:40|17735.85|17655.85|17735.17|17655.17|17735.85|17655.85|17735.17|17655.17|10
1721835950000|2024-07-24 15:45:50|17735.28|17655.28|17735.07|17655.07|17735.28|17655.28|17734.43|17654.43|10
1721835960000|2024-07-24 15:46:00|17734.64|17654.64|17734.03|17654.03|17736.27|17656.27|17734.03|17654.03|10
1721835970000|2024-07-24 15:46:10|17733.64|17653.64|17736.03|17656.03|17736.03|17656.03|17733.3|17653.3|10
1721835980000|2024-07-24 15:46:20|17735.88|17655.88|17741.59|17661.59|17741.59|17661.59|17735.88|17655.88|9
1721835990000|2024-07-24 15:46:30|17741.67|17661.67|17749.3|17669.3|17749.3|17669.3|17741.67|17661.67|10
1721836000000|2024-07-24 15:46:40|17749.06|17669.06|17750.75|17670.75|17752|17672|17749.06|17669.06|10
1721836010000|2024-07-24 15:46:50|17750.38|17670.38|17748.56|17668.56|17750.68|17670.68|17747.97|17667.97|10
1721836020000|2024-07-24 15:47:00|17747.23|17667.23|17745.81|17665.81|17747.45|17667.45|17745.81|17665.81|10
1721836030000|2024-07-24 15:47:10|17745.19|17665.19|17739.8|17659.8|17745.48|17665.48|17739.8|17659.8|10
1721836040000|2024-07-24 15:47:20|17737.95|17657.95|17731.45|17651.45|17738.76|17658.76|17731.45|17651.45|10
1721836050000|2024-07-24 15:47:30|17731.44|17651.44|17736.21|17656.21|17736.21|17656.21|17731.44|17651.44|10
1721836060000|2024-07-24 15:47:40|17736.84|17656.84|17736.11|17656.11|17737.46|17657.46|17736.11|17656.11|10
1721836070000|2024-07-24 15:47:50|17735.89|17655.89|17733.06|17653.06|17735.89|17655.89|17733.06|17653.06|10
1721836080000|2024-07-24 15:48:00|17732.81|17652.81|17728.05|17648.05|17732.98|17652.98|17728.05|17648.05|10
1721836090000|2024-07-24 15:48:10|17729.08|17649.08|17728.86|17648.86|17729.24|17649.24|17728.78|17648.78|10
1721836100000|2024-07-24 15:48:20|17729.49|17649.49|17726.16|17646.16|17729.74|17649.74|17725.55|17645.55|10
1721836110000|2024-07-24 15:48:30|17726.21|17646.21|17723.16|17643.16|17726.21|17646.21|17723.16|17643.16|10
1721836120000|2024-07-24 15:48:40|17722.14|17642.14|17718.78|17638.78|17722.31|17642.31|17718.78|17638.78|10
1721836130000|2024-07-24 15:48:50|17718.76|17638.76|17712.67|17632.67|17719.11|17639.11|17712.22|17632.22|10
1721836140000|2024-07-24 15:49:00|17712.52|17632.52|17705.06|17625.06|17712.52|17632.52|17705.06|17625.06|10
1721836150000|2024-07-24 15:49:10|17703.5|17623.5|17705.18|17625.18|17705.18|17625.18|17703.17|17623.17|10
1721836160000|2024-07-24 15:49:20|17705.2|17625.2|17708.11|17628.11|17708.11|17628.11|17705.2|17625.2|10
1721836170000|2024-07-24 15:49:30|17708.61|17628.61|17711.06|17631.06|17711.28|17631.28|17708.61|17628.61|10
1721836180000|2024-07-24 15:49:40|17711.49|17631.49|17711.41|17631.41|17712.06|17632.06|17711.16|17631.16|10
1721836190000|2024-07-24 15:49:50|17711.36|17631.36|17712.97|17632.97|17712.97|17632.97|17711.36|17631.36|9
1721836200000|2024-07-24 15:50:00|17712.98|17632.98|17716.47|17636.47|17716.47|17636.47|17712.86|17632.86|10
1721836210000|2024-07-24 15:50:10|17716.1|17636.1|17716.68|17636.68|17716.68|17636.68|17716.1|17636.1|10
1721836220000|2024-07-24 15:50:20|17716.78|17636.78|17715.11|17635.11|17718.07|17638.07|17715.11|17635.11|10
1721836230000|2024-07-24 15:50:30|17715.13|17635.13|17716.43|17636.43|17716.49|17636.49|17715.13|17635.13|10
1721836240000|2024-07-24 15:50:40|17713.65|17633.65|17715.47|17635.47|17715.47|17635.47|17713.65|17633.65|10
1721836250000|2024-07-24 15:50:50|17715.68|17635.68|17714.05|17634.05|17715.68|17635.68|17714|17634|10
1721836260000|2024-07-24 15:51:00|17713.86|17633.86|17712.59|17632.59|17713.86|17633.86|17712.25|17632.25|10
1721836270000|2024-07-24 15:51:10|17712.82|17632.82|17709.93|17629.93|17713|17633|17709.82|17629.82|10
1721836280000|2024-07-24 15:51:20|17709.8|17629.8|17712.86|17632.86|17712.86|17632.86|17709.8|17629.8|10
1721836290000|2024-07-24 15:51:30|17712.91|17632.91|17716.34|17636.34|17716.34|17636.34|17712.91|17632.91|10
1721836300000|2024-07-24 15:51:40|17716.4|17636.4|17719.66|17639.66|17719.66|17639.66|17716.4|17636.4|10
1721836310000|2024-07-24 15:51:50|17719.8|17639.8|17721.78|17641.78|17721.78|17641.78|17719.8|17639.8|9
1721836320000|2024-07-24 15:52:00|17722.9|17642.9|17724.78|17644.78|17724.78|17644.78|17722.6|17642.6|10
1721836330000|2024-07-24 15:52:10|17724.28|17644.28|17726.94|17646.94|17726.94|17646.94|17724.28|17644.28|10
1721836340000|2024-07-24 15:52:20|17727.41|17647.41|17730.72|17650.72|17730.72|17650.72|17727.41|17647.41|10
1721836350000|2024-07-24 15:52:30|17730.88|17650.88|17733.58|17653.58|17733.86|17653.86|17730.88|17650.88|10
1721836360000|2024-07-24 15:52:40|17732.94|17652.94|17732.98|17652.98|17733.62|17653.62|17732.8|17652.8|10
1721836370000|2024-07-24 15:52:50|17732.17|17652.17|17729.62|17649.62|17732.17|17652.17|17728.82|17648.82|10
1721836380000|2024-07-24 15:53:00|17728.66|17648.66|17725.49|17645.49|17728.66|17648.66|17724.48|17644.48|10
1721836390000|2024-07-24 15:53:10|17725.89|17645.89|17726.9|17646.9|17726.9|17646.9|17725.45|17645.45|10
1721836400000|2024-07-24 15:53:20|17727.28|17647.28|17729.29|17649.29|17729.29|17649.29|17727.28|17647.28|10
1721836410000|2024-07-24 15:53:30|17729.39|17649.39|17730.52|17650.52|17730.54|17650.54|17729.39|17649.39|9
1721836420000|2024-07-24 15:53:40|17730.47|17650.47|17730.77|17650.77|17731.07|17651.07|17730.38|17650.38|9
1721836430000|2024-07-24 15:53:50|17731.17|17651.17|17733.75|17653.75|17733.75|17653.75|17731.14|17651.14|9
1721836440000|2024-07-24 15:54:00|17734.15|17654.15|17736.18|17656.18|17736.18|17656.18|17733.94|17653.94|10
1721836450000|2024-07-24 15:54:10|17736.56|17656.56|17735.58|17655.58|17736.56|17656.56|17735.28|17655.28|9
1721836460000|2024-07-24 15:54:20|17735.91|17655.91|17737.06|17657.06|17737.06|17657.06|17735.62|17655.62|10
1721836470000|2024-07-24 15:54:30|17737.13|17657.13|17737.92|17657.92|17737.92|17657.92|17737.13|17657.13|10
1721836480000|2024-07-24 15:54:40|17738.12|17658.12|17738.95|17658.95|17738.98|17658.98|17738.08|17658.08|10
1721836490000|2024-07-24 15:54:50|17739.11|17659.11|17738|17658|17739.72|17659.72|17738|17658|10
1721836500000|2024-07-24 15:55:00|17737.22|17657.22|17739.9|17659.9|17739.9|17659.9|17737.22|17657.22|10
1721836510000|2024-07-24 15:55:10|17740.15|17660.15|17742.44|17662.44|17742.44|17662.44|17740.15|17660.15|7
1721836520000|2024-07-24 15:55:20|17743.25|17663.25|17745.78|17665.78|17745.78|17665.78|17743.25|17663.25|10
1721836530000|2024-07-24 15:55:30|17745.67|17665.67|17741.06|17661.06|17745.95|17665.95|17741.06|17661.06|10
1721836540000|2024-07-24 15:55:40|17740.44|17660.44|17738.05|17658.05|17740.44|17660.44|17738.05|17658.05|9
1721836550000|2024-07-24 15:55:50|17737.91|17657.91|17737.64|17657.64|17737.91|17657.91|17737.48|17657.48|10
1721836560000|2024-07-24 15:56:00|17737.66|17657.66|17739.73|17659.73|17740.74|17660.74|17737.66|17657.66|10
1721836570000|2024-07-24 15:56:10|17739.77|17659.77|17742.58|17662.58|17742.58|17662.58|17738.43|17658.43|10
1721836580000|2024-07-24 15:56:20|17742.68|17662.68|17738.18|17658.18|17742.71|17662.71|17738.18|17658.18|10
1721836590000|2024-07-24 15:56:30|17738.02|17658.02|17739.23|17659.23|17739.23|17659.23|17738.02|17658.02|10
1721836600000|2024-07-24 15:56:40|17738.92|17658.92|17735.95|17655.95|17738.92|17658.92|17735.95|17655.95|9
1721836610000|2024-07-24 15:56:50|17735.51|17655.51|17732.82|17652.82|17735.51|17655.51|17732.82|17652.82|10
1721836620000|2024-07-24 15:57:00|17732.49|17652.49|17725.85|17645.85|17732.49|17652.49|17725.85|17645.85|10
1721836630000|2024-07-24 15:57:10|17725.13|17645.13|17724.81|17644.81|17725.13|17645.13|17723.9|17643.9|9
1721836640000|2024-07-24 15:57:20|17724.95|17644.95|17729.54|17649.54|17729.54|17649.54|17724.95|17644.95|10
1721836650000|2024-07-24 15:57:30|17729.63|17649.63|17729.43|17649.43|17730.56|17650.56|17729.43|17649.43|10
1721836660000|2024-07-24 15:57:40|17730.1|17650.1|17728.96|17648.96|17730.59|17650.59|17728.83|17648.83|10
1721836670000|2024-07-24 15:57:50|17729.05|17649.05|17729.42|17649.42|17729.49|17649.49|17729.05|17649.05|10
1721836680000|2024-07-24 15:58:00|17729.6|17649.6|17731.59|17651.59|17731.59|17651.59|17729.13|17649.13|10
1721836690000|2024-07-24 15:58:10|17730.93|17650.93|17729.62|17649.62|17730.93|17650.93|17729.25|17649.25|10
1721836700000|2024-07-24 15:58:20|17729.31|17649.31|17729.54|17649.54|17729.54|17649.54|17729.04|17649.04|9
1721836710000|2024-07-24 15:58:30|17729.06|17649.06|17728.03|17648.03|17729.17|17649.17|17727.94|17647.94|10
1721836720000|2024-07-24 15:58:40|17727.8|17647.8|17727.9|17647.9|17728.15|17648.15|17727.67|17647.67|10
1721836730000|2024-07-24 15:58:50|17727.89|17647.89|17726.04|17646.04|17727.93|17647.93|17726.03|17646.03|10
1721836740000|2024-07-24 15:59:00|17726.08|17646.08|17724.35|17644.35|17726.25|17646.25|17724.35|17644.35|10
1721836750000|2024-07-24 15:59:10|17724|17644|17721.92|17641.92|17724.35|17644.35|17721.92|17641.92|10
1721836760000|2024-07-24 15:59:20|17721.69|17641.69|17720.16|17640.16|17721.69|17641.69|17718.99|17638.99|10
1721836770000|2024-07-24 15:59:30|17720.18|17640.18|17718.13|17638.13|17720.18|17640.18|17717.95|17637.95|10
1721836780000|2024-07-24 15:59:40|17718.16|17638.16|17716.65|17636.65|17718.16|17638.16|17716.63|17636.63|10
1721836790000|2024-07-24 15:59:50|17713.61|17633.61|17711.12|17631.12|17713.61|17633.61|17710.95|17630.95|10
1721836800000|2024-07-24 16:00:00|17711.09|17631.09|17707.64|17627.64|17711.36|17631.36|17707.64|17627.64|10
1721836810000|2024-07-24 16:00:10|17707.68|17627.68|17708.45|17628.45|17709.6|17629.6|17707.68|17627.68|10
1721836820000|2024-07-24 16:00:20|17708.66|17628.66|17709.63|17629.63|17709.63|17629.63|17708.66|17628.66|10
1721836830000|2024-07-24 16:00:30|17709.47|17629.47|17711.56|17631.56|17711.58|17631.58|17709.43|17629.43|10
1721836840000|2024-07-24 16:00:40|17712.33|17632.33|17712.55|17632.55|17712.96|17632.96|17711.98|17631.98|10
1721836850000|2024-07-24 16:00:50|17712.58|17632.58|17712.41|17632.41|17712.84|17632.84|17712.03|17632.03|10
1721836860000|2024-07-24 16:01:00|17712.39|17632.39|17712.26|17632.26|17712.39|17632.39|17711.75|17631.75|10
1721836870000|2024-07-24 16:01:10|17711.94|17631.94|17713.24|17633.24|17713.44|17633.44|17711.94|17631.94|10
1721836880000|2024-07-24 16:01:20|17713.07|17633.07|17715.31|17635.31|17715.34|17635.34|17712.99|17632.99|10
1721836890000|2024-07-24 16:01:30|17715.53|17635.53|17715.8|17635.8|17716.23|17636.23|17715.53|17635.53|10
1721836900000|2024-07-24 16:01:40|17715.86|17635.86|17718.72|17638.72|17718.72|17638.72|17715.71|17635.71|10
1721836910000|2024-07-24 16:01:50|17719.41|17639.41|17723.06|17643.06|17723.06|17643.06|17719.38|17639.38|10
1721836920000|2024-07-24 16:02:00|17723.82|17643.82|17724.46|17644.46|17724.7|17644.7|17723.3|17643.3|10
1721836930000|2024-07-24 16:02:10|17724.39|17644.39|17724.53|17644.53|17724.53|17644.53|17724.12|17644.12|10
1721836940000|2024-07-24 16:02:20|17724.91|17644.91|17722.94|17642.94|17725.09|17645.09|17722.94|17642.94|10
1721836950000|2024-07-24 16:02:30|17722.54|17642.54|17721.13|17641.13|17722.54|17642.54|17721.01|17641.01|10
1721836960000|2024-07-24 16:02:40|17720.2|17640.2|17723.12|17643.12|17723.12|17643.12|17720.2|17640.2|10
1721836970000|2024-07-24 16:02:50|17722.54|17642.54|17722.39|17642.39|17722.81|17642.81|17721.83|17641.83|10
1721836980000|2024-07-24 16:03:00|17722.36|17642.36|17721.74|17641.74|17722.39|17642.39|17721.23|17641.23|10
1721836990000|2024-07-24 16:03:10|17721.97|17641.97|17720.26|17640.26|17722.01|17642.01|17720.25|17640.25|10
1721837000000|2024-07-24 16:03:20|17720.16|17640.16|17719.41|17639.41|17720.16|17640.16|17718.79|17638.79|10
1721837010000|2024-07-24 16:03:30|17719.68|17639.68|17720.1|17640.1|17720.13|17640.13|17719.51|17639.51|10
1721837020000|2024-07-24 16:03:40|17720.67|17640.67|17719.76|17639.76|17720.67|17640.67|17719.72|17639.72|9
1721837030000|2024-07-24 16:03:50|17719.73|17639.73|17721.36|17641.36|17721.36|17641.36|17719.48|17639.48|10
1721837040000|2024-07-24 16:04:00|17721.94|17641.94|17723.18|17643.18|17723.47|17643.47|17721.94|17641.94|10
1721837050000|2024-07-24 16:04:10|17722.75|17642.75|17720.96|17640.96|17722.75|17642.75|17720.82|17640.82|10
1721837060000|2024-07-24 16:04:20|17720.69|17640.69|17719.88|17639.88|17720.88|17640.88|17719.55|17639.55|10
1721837070000|2024-07-24 16:04:30|17719.58|17639.58|17718.38|17638.38|17719.58|17639.58|17718.38|17638.38|9
1721837080000|2024-07-24 16:04:40|17718.54|17638.54|17711.58|17631.58|17718.54|17638.54|17710.98|17630.98|10
1721837090000|2024-07-24 16:04:50|17711.55|17631.55|17712.26|17632.26|17712.26|17632.26|17711.5|17631.5|10
1721837100000|2024-07-24 16:05:00|17712.22|17632.22|17712.71|17632.71|17713.14|17633.14|17711.81|17631.81|10
1721837110000|2024-07-24 16:05:10|17712.76|17632.76|17712.43|17632.43|17712.76|17632.76|17711.96|17631.96|10
1721837120000|2024-07-24 16:05:20|17712.4|17632.4|17710.49|17630.49|17712.4|17632.4|17710.49|17630.49|10
1721837130000|2024-07-24 16:05:30|17710.52|17630.52|17702.97|17622.97|17710.53|17630.53|17702.97|17622.97|10
1721837140000|2024-07-24 16:05:40|17702.33|17622.33|17695.93|17615.93|17702.33|17622.33|17695.76|17615.76|10
1721837150000|2024-07-24 16:05:50|17694.76|17614.76|17687.01|17607.01|17694.76|17614.76|17687.01|17607.01|10
1721837160000|2024-07-24 16:06:00|17686.75|17606.75|17679.39|17599.39|17686.75|17606.75|17678.97|17598.97|10
1721837170000|2024-07-24 16:06:10|17679.78|17599.78|17674.62|17594.62|17679.78|17599.78|17673.45|17593.45|10
1721837180000|2024-07-24 16:06:20|17673.22|17593.22|17679.77|17599.77|17679.77|17599.77|17673.22|17593.22|9
1721837190000|2024-07-24 16:06:30|17679.13|17599.13|17677.53|17597.53|17679.13|17599.13|17677.49|17597.49|9
1721837200000|2024-07-24 16:06:40|17678.72|17598.72|17678.76|17598.76|17679.32|17599.32|17678.72|17598.72|10
1721837210000|2024-07-24 16:06:50|17678.37|17598.37|17675.26|17595.26|17678.38|17598.38|17675.26|17595.26|10
1721837220000|2024-07-24 16:07:00|17674.99|17594.99|17668.56|17588.56|17674.99|17594.99|17668.55|17588.55|10
1721837230000|2024-07-24 16:07:10|17668.48|17588.48|17667.77|17587.77|17668.56|17588.56|17666.52|17586.52|10
1721837240000|2024-07-24 16:07:20|17668.11|17588.11|17670.45|17590.45|17670.45|17590.45|17668.11|17588.11|10
1721837250000|2024-07-24 16:07:30|17670.32|17590.32|17667.29|17587.29|17670.32|17590.32|17667.25|17587.25|10
1721837260000|2024-07-24 16:07:40|17666.95|17586.95|17667.11|17587.11|17667.95|17587.95|17666.95|17586.95|10
1721837270000|2024-07-24 16:07:50|17667.36|17587.36|17667.33|17587.33|17667.51|17587.51|17666.04|17586.04|10
1721837280000|2024-07-24 16:08:00|17666.99|17586.99|17667.71|17587.71|17668.08|17588.08|17666.95|17586.95|9
1721837290000|2024-07-24 16:08:10|17667.3|17587.3|17665.71|17585.71|17667.3|17587.3|17665.71|17585.71|10
1721837300000|2024-07-24 16:08:20|17665.6|17585.6|17664.88|17584.88|17665.6|17585.6|17663.83|17583.83|10
1721837310000|2024-07-24 16:08:30|17664.59|17584.59|17664.27|17584.27|17665.36|17585.36|17664.27|17584.27|10
1721837320000|2024-07-24 16:08:40|17664.48|17584.48|17662.33|17582.33|17664.69|17584.69|17662.33|17582.33|10
1721837330000|2024-07-24 16:08:50|17661.96|17581.96|17660.51|17580.51|17661.96|17581.96|17660.51|17580.51|10
1721837340000|2024-07-24 16:09:00|17660.42|17580.42|17659.98|17579.98|17660.42|17580.42|17659.2|17579.2|10
1721837350000|2024-07-24 16:09:10|17659.94|17579.94|17659.98|17579.98|17660.88|17580.88|17659.76|17579.76|9
1721837360000|2024-07-24 16:09:20|17660.1|17580.1|17651.68|17571.68|17660.1|17580.1|17651.68|17571.68|10
1721837370000|2024-07-24 16:09:30|17650.92|17570.92|17651.21|17571.21|17652.38|17572.38|17650.06|17570.06|10
1721837380000|2024-07-24 16:09:40|17651.17|17571.17|17646.24|17566.24|17651.17|17571.17|17646.24|17566.24|10
1721837390000|2024-07-24 16:09:50|17645.42|17565.42|17638.77|17558.77|17645.42|17565.42|17638.77|17558.77|10
1721837400000|2024-07-24 16:10:00|17638.12|17558.12|17636.25|17556.25|17638.12|17558.12|17635.89|17555.89|10
1721837410000|2024-07-24 16:10:10|17636.2|17556.2|17638.06|17558.06|17638.06|17558.06|17636.2|17556.2|10
1721837420000|2024-07-24 16:10:20|17638.73|17558.73|17639.55|17559.55|17639.55|17559.55|17637.63|17557.63|10
1721837430000|2024-07-24 16:10:30|17639.28|17559.28|17644.35|17564.35|17644.35|17564.35|17639.28|17559.28|10
1721837440000|2024-07-24 16:10:40|17645.3|17565.3|17651.15|17571.15|17651.15|17571.15|17645.3|17565.3|10
1721837450000|2024-07-24 16:10:50|17652.44|17572.44|17653.66|17573.66|17653.66|17573.66|17652.41|17572.41|10
1721837460000|2024-07-24 16:11:00|17654.89|17574.89|17657.44|17577.44|17657.44|17577.44|17654.89|17574.89|10
1721837470000|2024-07-24 16:11:10|17659.29|17579.29|17665.22|17585.22|17665.22|17585.22|17659.29|17579.29|10
1721837480000|2024-07-24 16:11:20|17665.34|17585.34|17666.26|17586.26|17666.26|17586.26|17665.19|17585.19|10
1721837490000|2024-07-24 16:11:30|17666.66|17586.66|17667.91|17587.91|17668.06|17588.06|17666.66|17586.66|10
1721837500000|2024-07-24 16:11:40|17667.54|17587.54|17667.78|17587.78|17667.78|17587.78|17667.11|17587.11|10
1721837510000|2024-07-24 16:11:50|17667.74|17587.74|17667.1|17587.1|17667.74|17587.74|17666.69|17586.69|10
1721837520000|2024-07-24 16:12:00|17667.37|17587.37|17666.93|17586.93|17667.71|17587.71|17666.82|17586.82|10
1721837530000|2024-07-24 16:12:10|17667.21|17587.21|17663.44|17583.44|17668|17588|17663.44|17583.44|10
1721837540000|2024-07-24 16:12:20|17662.57|17582.57|17662.97|17582.97|17664.31|17584.31|17662.57|17582.57|10
1721837550000|2024-07-24 16:12:30|17663.7|17583.7|17666.91|17586.91|17667.55|17587.55|17663.7|17583.7|10
1721837560000|2024-07-24 16:12:40|17667.07|17587.07|17669.61|17589.61|17670.29|17590.29|17667.07|17587.07|9
1721837570000|2024-07-24 16:12:50|17669.69|17589.69|17668.93|17588.93|17670.27|17590.27|17668.89|17588.89|10
1721837580000|2024-07-24 16:13:00|17667.53|17587.53|17666.04|17586.04|17667.72|17587.72|17664.95|17584.95|10
1721837590000|2024-07-24 16:13:10|17666.38|17586.38|17666.4|17586.4|17666.86|17586.86|17665.94|17585.94|10
1721837600000|2024-07-24 16:13:20|17666.47|17586.47|17671.97|17591.97|17671.97|17591.97|17666.47|17586.47|9
1721837610000|2024-07-24 16:13:30|17671.85|17591.85|17674.23|17594.23|17674.51|17594.51|17671.7|17591.7|10
1721837620000|2024-07-24 16:13:40|17674.18|17594.18|17675.04|17595.04|17675.3|17595.3|17674.18|17594.18|9
1721837630000|2024-07-24 16:13:50|17675.14|17595.14|17678.22|17598.22|17678.22|17598.22|17675.14|17595.14|10
1721837640000|2024-07-24 16:14:00|17678.63|17598.63|17681.14|17601.14|17681.99|17601.99|17678.63|17598.63|10
1721837650000|2024-07-24 16:14:10|17681.15|17601.15|17681.26|17601.26|17681.33|17601.33|17680.68|17600.68|9
1721837660000|2024-07-24 16:14:20|17681.11|17601.11|17683.15|17603.15|17683.16|17603.16|17681.11|17601.11|10
1721837670000|2024-07-24 16:14:30|17683.22|17603.22|17688.01|17608.01|17688.01|17608.01|17683.22|17603.22|10
1721837680000|2024-07-24 16:14:40|17689.17|17609.17|17693.73|17613.73|17693.73|17613.73|17689.17|17609.17|10
1721837690000|2024-07-24 16:14:50|17695.69|17615.69|17700.49|17620.49|17700.49|17620.49|17695.69|17615.69|10
1721837700000|2024-07-24 16:15:00|17701.06|17621.06|17704.4|17624.4|17704.4|17624.4|17701.06|17621.06|10
1721837710000|2024-07-24 16:15:10|17704.57|17624.57|17710.05|17630.05|17710.05|17630.05|17702.43|17622.43|10
1721837720000|2024-07-24 16:15:20|17711.07|17631.07|17715.82|17635.82|17715.82|17635.82|17711.07|17631.07|10
1721837730000|2024-07-24 16:15:30|17717.22|17637.22|17719.82|17639.82|17720.21|17640.21|17717.22|17637.22|10
1721837740000|2024-07-24 16:15:40|17719.79|17639.79|17719.57|17639.57|17719.79|17639.79|17719.1|17639.1|10
1721837750000|2024-07-24 16:15:50|17719.99|17639.99|17723.96|17643.96|17724.87|17644.87|17719.99|17639.99|10
1721837760000|2024-07-24 16:16:00|17723.92|17643.92|17725.87|17645.87|17725.87|17645.87|17723.92|17643.92|10
1721837770000|2024-07-24 16:16:10|17726.28|17646.28|17726.48|17646.48|17726.95|17646.95|17726.11|17646.11|10
1721837780000|2024-07-24 16:16:20|17726.43|17646.43|17728.85|17648.85|17728.85|17648.85|17726.06|17646.06|10
1721837790000|2024-07-24 16:16:30|17728.95|17648.95|17731.62|17651.62|17731.62|17651.62|17728.95|17648.95|10
1721837800000|2024-07-24 16:16:40|17731.76|17651.76|17732.3|17652.3|17732.63|17652.63|17730.68|17650.68|10
1721837810000|2024-07-24 16:16:50|17732.65|17652.65|17732.77|17652.77|17733.3|17653.3|17732.65|17652.65|9
1721837820000|2024-07-24 16:17:00|17732.49|17652.49|17731.65|17651.65|17733.07|17653.07|17731.65|17651.65|10
1721837830000|2024-07-24 16:17:10|17731.62|17651.62|17732.68|17652.68|17732.68|17652.68|17731.15|17651.15|10
1721837840000|2024-07-24 16:17:20|17732.69|17652.69|17734.91|17654.91|17735.66|17655.66|17732.69|17652.69|10
1721837850000|2024-07-24 16:17:30|17734.84|17654.84|17735.19|17655.19|17735.58|17655.58|17734.62|17654.62|10
1721837860000|2024-07-24 16:17:40|17734.84|17654.84|17735.63|17655.63|17735.83|17655.83|17734.62|17654.62|9
1721837870000|2024-07-24 16:17:50|17735.49|17655.49|17737.96|17657.96|17737.96|17657.96|17735.49|17655.49|10
1721837880000|2024-07-24 16:18:00|17737.95|17657.95|17735.6|17655.6|17738.2|17658.2|17735.6|17655.6|10
1721837890000|2024-07-24 16:18:10|17736.09|17656.09|17734.41|17654.41|17736.15|17656.15|17734.41|17654.41|10
1721837900000|2024-07-24 16:18:20|17734.22|17654.22|17734.87|17654.87|17734.87|17654.87|17733.12|17653.12|10
1721837910000|2024-07-24 16:18:30|17734.88|17654.88|17735.13|17655.13|17735.34|17655.34|17734.34|17654.34|10
1721837920000|2024-07-24 16:18:40|17735.18|17655.18|17735.74|17655.74|17735.96|17655.96|17735.16|17655.16|10
1721837930000|2024-07-24 16:18:50|17736.58|17656.58|17736.25|17656.25|17736.58|17656.58|17734.7|17654.7|10
1721837940000|2024-07-24 16:19:00|17736.46|17656.46|17734.42|17654.42|17736.94|17656.94|17734.06|17654.06|10
1721837950000|2024-07-24 16:19:10|17733.55|17653.55|17732.31|17652.31|17733.55|17653.55|17732.31|17652.31|10
1721837960000|2024-07-24 16:19:20|17732.58|17652.58|17732.97|17652.97|17733.13|17653.13|17732.33|17652.33|10
1721837970000|2024-07-24 16:19:30|17732.74|17652.74|17730.51|17650.51|17732.74|17652.74|17730.42|17650.42|9
1721837980000|2024-07-24 16:19:40|17730.09|17650.09|17727.72|17647.72|17730.09|17650.09|17727.46|17647.46|10
1721837990000|2024-07-24 16:19:50|17727.44|17647.44|17727.98|17647.98|17728.57|17648.57|17727.12|17647.12|10
1721838000000|2024-07-24 16:20:00|17727.82|17647.82|17729.74|17649.74|17729.77|17649.77|17727.68|17647.68|10
1721838010000|2024-07-24 16:20:10|17729.7|17649.7|17731.36|17651.36|17731.36|17651.36|17729.7|17649.7|9
1721838020000|2024-07-24 16:20:20|17733.14|17653.14|17735.48|17655.48|17735.48|17655.48|17733.14|17653.14|10
1721838030000|2024-07-24 16:20:30|17735.89|17655.89|17739.21|17659.21|17739.21|17659.21|17735.89|17655.89|10
1721838040000|2024-07-24 16:20:40|17739.19|17659.19|17738.12|17658.12|17739.19|17659.19|17738.07|17658.07|10
1721838050000|2024-07-24 16:20:50|17737.51|17657.51|17736.75|17656.75|17737.51|17657.51|17736.15|17656.15|10
1721838060000|2024-07-24 16:21:00|17736.85|17656.85|17735.85|17655.85|17736.85|17656.85|17735.47|17655.47|10
1721838070000|2024-07-24 16:21:10|17734.75|17654.75|17733.83|17653.83|17734.75|17654.75|17733.83|17653.83|10
1721838080000|2024-07-24 16:21:20|17733.61|17653.61|17733.55|17653.55|17735.72|17655.72|17732.99|17652.99|10
1721838090000|2024-07-24 16:21:30|17733.29|17653.29|17730.99|17650.99|17733.38|17653.38|17730.99|17650.99|10
1721838100000|2024-07-24 16:21:40|17730.19|17650.19|17729.75|17649.75|17730.19|17650.19|17728.3|17648.3|9
1721838110000|2024-07-24 16:21:50|17730.43|17650.43|17732.48|17652.48|17732.81|17652.81|17730.43|17650.43|9
1721838120000|2024-07-24 16:22:00|17732.46|17652.46|17732.01|17652.01|17732.46|17652.46|17730.82|17650.82|10
1721838130000|2024-07-24 16:22:10|17732.25|17652.25|17733.58|17653.58|17733.58|17653.58|17732.25|17652.25|10
1721838140000|2024-07-24 16:22:20|17734.13|17654.13|17736.38|17656.38|17736.38|17656.38|17734.13|17654.13|10
1721838150000|2024-07-24 16:22:30|17736.72|17656.72|17740.5|17660.5|17740.5|17660.5|17736.72|17656.72|10
1721838160000|2024-07-24 16:22:40|17740.8|17660.8|17740.53|17660.53|17741.31|17661.31|17740.22|17660.22|10
1721838170000|2024-07-24 16:22:50|17740.43|17660.43|17731.89|17651.89|17740.43|17660.43|17731.69|17651.69|9
1721838180000|2024-07-24 16:23:00|17731.92|17651.92|17725.94|17645.94|17731.92|17651.92|17725.94|17645.94|10
1721838190000|2024-07-24 16:23:10|17725.85|17645.85|17725.26|17645.26|17726.56|17646.56|17725.17|17645.17|10
1721838200000|2024-07-24 16:23:20|17724.99|17644.99|17724.44|17644.44|17724.99|17644.99|17724.3|17644.3|10
1721838210000|2024-07-24 16:23:30|17724.13|17644.13|17728.08|17648.08|17728.51|17648.51|17724.13|17644.13|10
1721838220000|2024-07-24 16:23:40|17728.46|17648.46|17728.6|17648.6|17729.44|17649.44|17728.46|17648.46|10
1721838230000|2024-07-24 16:23:50|17726.55|17646.55|17718.68|17638.68|17726.55|17646.55|17718.68|17638.68|10
1721838240000|2024-07-24 16:24:00|17717.8|17637.8|17713.68|17633.68|17717.8|17637.8|17713.62|17633.62|10
1721838250000|2024-07-24 16:24:10|17713.75|17633.75|17711.58|17631.58|17713.75|17633.75|17711.29|17631.29|10
1721838260000|2024-07-24 16:24:20|17711.87|17631.87|17713.38|17633.38|17713.65|17633.65|17711.87|17631.87|10
1721838270000|2024-07-24 16:24:30|17713.26|17633.26|17713.53|17633.53|17713.92|17633.92|17712.94|17632.94|10
1721838280000|2024-07-24 16:24:40|17713.51|17633.51|17715.72|17635.72|17715.72|17635.72|17713.4|17633.4|10
1721838290000|2024-07-24 16:24:50|17715.48|17635.48|17715.67|17635.67|17715.67|17635.67|17714.88|17634.88|9
1721838300000|2024-07-24 16:25:00|17716.11|17636.11|17717.15|17637.15|17717.18|17637.18|17716.11|17636.11|10
1721838310000|2024-07-24 16:25:10|17716.9|17636.9|17719.82|17639.82|17720.3|17640.3|17716.9|17636.9|9
1721838320000|2024-07-24 16:25:20|17720.24|17640.24|17720.05|17640.05|17720.98|17640.98|17719.74|17639.74|9
1721838330000|2024-07-24 16:25:30|17720.09|17640.09|17719.85|17639.85|17720.59|17640.59|17719.85|17639.85|10
1721838340000|2024-07-24 16:25:40|17719.78|17639.78|17719.18|17639.18|17719.8|17639.8|17719.18|17639.18|10
1721838350000|2024-07-24 16:25:50|17719.37|17639.37|17720.15|17640.15|17720.15|17640.15|17718.17|17638.17|9
1721838360000|2024-07-24 16:26:00|17720.41|17640.41|17724.02|17644.02|17724.02|17644.02|17720.41|17640.41|10
1721838370000|2024-07-24 16:26:10|17724.82|17644.82|17725.65|17645.65|17725.67|17645.67|17724.82|17644.82|10
1721838380000|2024-07-24 16:26:20|17726.18|17646.18|17727.12|17647.12|17727.6|17647.6|17725.83|17645.83|10
1721838390000|2024-07-24 16:26:30|17727.15|17647.15|17726.48|17646.48|17727.21|17647.21|17726.48|17646.48|10
1721838400000|2024-07-24 16:26:40|17726.57|17646.57|17727.54|17647.54|17727.54|17647.54|17725.98|17645.98|10
1721838410000|2024-07-24 16:26:50|17728.03|17648.03|17729.57|17649.57|17729.57|17649.57|17727.53|17647.53|10
1721838420000|2024-07-24 16:27:00|17729.61|17649.61|17729.89|17649.89|17730.07|17650.07|17729.47|17649.47|10
1721838430000|2024-07-24 16:27:10|17729.76|17649.76|17727.63|17647.63|17729.76|17649.76|17727.46|17647.46|10
1721838440000|2024-07-24 16:27:20|17727.62|17647.62|17728.14|17648.14|17728.69|17648.69|17727.48|17647.48|9
1721838450000|2024-07-24 16:27:30|17727.6|17647.6|17729.63|17649.63|17729.63|17649.63|17727.6|17647.6|9
1721838460000|2024-07-24 16:27:40|17729.24|17649.24|17727.18|17647.18|17729.24|17649.24|17727.18|17647.18|9
1721838470000|2024-07-24 16:27:50|17727.14|17647.14|17723.94|17643.94|17727.14|17647.14|17723.94|17643.94|10
1721838480000|2024-07-24 16:28:00|17722.94|17642.94|17722.27|17642.27|17722.94|17642.94|17722.08|17642.08|10
1721838490000|2024-07-24 16:28:10|17721.57|17641.57|17720.41|17640.41|17721.57|17641.57|17720.25|17640.25|10
1721838500000|2024-07-24 16:28:20|17719.82|17639.82|17715.53|17635.53|17719.87|17639.87|17715.53|17635.53|10
1721838510000|2024-07-24 16:28:30|17715.11|17635.11|17711.88|17631.88|17715.11|17635.11|17711.88|17631.88|10
1721838520000|2024-07-24 16:28:40|17711.95|17631.95|17711.36|17631.36|17711.99|17631.99|17711.12|17631.12|10
1721838530000|2024-07-24 16:28:50|17711.41|17631.41|17709.73|17629.73|17711.41|17631.41|17709.65|17629.65|10
1721838540000|2024-07-24 16:29:00|17709.97|17629.97|17708.95|17628.95|17710.13|17630.13|17708.95|17628.95|10
1721838550000|2024-07-24 16:29:10|17708.78|17628.78|17710.48|17630.48|17710.48|17630.48|17708.73|17628.73|10
1721838560000|2024-07-24 16:29:20|17710.45|17630.45|17712.75|17632.75|17712.78|17632.78|17710.45|17630.45|10
1721838570000|2024-07-24 16:29:30|17713.01|17633.01|17713.53|17633.53|17713.55|17633.55|17712.89|17632.89|10
1721838580000|2024-07-24 16:29:40|17713.36|17633.36|17715.14|17635.14|17715.21|17635.21|17713.36|17633.36|10
1721838590000|2024-07-24 16:29:50|17715.02|17635.02|17713.21|17633.21|17715.02|17635.02|17713.21|17633.21|10
1721838600000|2024-07-24 16:30:00|17713.24|17633.24|17713.32|17633.32|17713.34|17633.34|17712.89|17632.89|10
1721838610000|2024-07-24 16:30:10|17713.14|17633.14|17713.61|17633.61|17713.95|17633.95|17713.14|17633.14|10
1721838620000|2024-07-24 16:30:20|17713.59|17633.59|17715.07|17635.07|17715.67|17635.67|17713.59|17633.59|10
1721838630000|2024-07-24 16:30:30|17715.15|17635.15|17714.51|17634.51|17715.69|17635.69|17713.95|17633.95|10
1721838640000|2024-07-24 16:30:40|17713.64|17633.64|17715.28|17635.28|17715.28|17635.28|17713.64|17633.64|10
1721838650000|2024-07-24 16:30:50|17715.29|17635.29|17716.1|17636.1|17716.1|17636.1|17715.04|17635.04|10
1721838660000|2024-07-24 16:31:00|17716.05|17636.05|17720.27|17640.27|17720.27|17640.27|17716.05|17636.05|10
1721838670000|2024-07-24 16:31:10|17719.63|17639.63|17716.61|17636.61|17720.2|17640.2|17716.21|17636.21|10
1721838680000|2024-07-24 16:31:20|17716.93|17636.93|17716.72|17636.72|17716.93|17636.93|17714.48|17634.48|10
1721838690000|2024-07-24 16:31:30|17717.29|17637.29|17718.43|17638.43|17718.52|17638.52|17717.29|17637.29|10
1721838700000|2024-07-24 16:31:40|17718.63|17638.63|17718.71|17638.71|17718.86|17638.86|17718.49|17638.49|8
1721838710000|2024-07-24 16:31:50|17718.72|17638.72|17718|17638|17719.08|17639.08|17717.63|17637.63|9
1721838720000|2024-07-24 16:32:00|17718.03|17638.03|17717.09|17637.09|17718.03|17638.03|17717.03|17637.03|10
1721838730000|2024-07-24 16:32:10|17717.24|17637.24|17716.39|17636.39|17718.32|17638.32|17716.39|17636.39|10
1721838740000|2024-07-24 16:32:20|17715.09|17635.09|17708.16|17628.16|17715.09|17635.09|17708.16|17628.16|10
1721838750000|2024-07-24 16:32:30|17707.2|17627.2|17705.75|17625.75|17707.2|17627.2|17705.5|17625.5|10
1721838760000|2024-07-24 16:32:40|17706.33|17626.33|17708.26|17628.26|17708.26|17628.26|17706.01|17626.01|10
1721838770000|2024-07-24 16:32:50|17708.24|17628.24|17708|17628|17708.43|17628.43|17708|17628|10
1721838780000|2024-07-24 16:33:00|17707.95|17627.95|17709.48|17629.48|17709.48|17629.48|17707.95|17627.95|9
1721838790000|2024-07-24 16:33:10|17710.18|17630.18|17711.88|17631.88|17711.88|17631.88|17710.18|17630.18|10
1721838800000|2024-07-24 16:33:20|17711.77|17631.77|17713.29|17633.29|17713.29|17633.29|17711.77|17631.77|10
1721838810000|2024-07-24 16:33:30|17713.33|17633.33|17711.17|17631.17|17713.33|17633.33|17711|17631|10
1721838820000|2024-07-24 16:33:40|17711.24|17631.24|17711.8|17631.8|17711.8|17631.8|17711.01|17631.01|10
1721838830000|2024-07-24 16:33:50|17711.76|17631.76|17710.44|17630.44|17711.88|17631.88|17710.44|17630.44|10
1721838840000|2024-07-24 16:34:00|17710.19|17630.19|17709.65|17629.65|17710.19|17630.19|17709.28|17629.28|10
1721838850000|2024-07-24 16:34:10|17709.29|17629.29|17711.53|17631.53|17711.53|17631.53|17709.01|17629.01|10
1721838860000|2024-07-24 16:34:20|17712.21|17632.21|17714.6|17634.6|17714.62|17634.62|17712.21|17632.21|10
1721838870000|2024-07-24 16:34:30|17714.66|17634.66|17716.1|17636.1|17716.1|17636.1|17714.66|17634.66|9
1721838880000|2024-07-24 16:34:40|17715.79|17635.79|17716.84|17636.84|17716.84|17636.84|17715.79|17635.79|10
1721838890000|2024-07-24 16:34:50|17716.86|17636.86|17716.76|17636.76|17716.93|17636.93|17716.44|17636.44|10
1721838900000|2024-07-24 16:35:00|17716.6|17636.6|17717.07|17637.07|17717.35|17637.35|17716.29|17636.29|9
1721838910000|2024-07-24 16:35:10|17717.32|17637.32|17718.9|17638.9|17718.9|17638.9|17717.26|17637.26|10
1721838920000|2024-07-24 16:35:20|17718.82|17638.82|17719.66|17639.66|17719.66|17639.66|17718.36|17638.36|10
1721838930000|2024-07-24 16:35:30|17719.45|17639.45|17720.88|17640.88|17720.91|17640.91|17719.45|17639.45|10
1721838940000|2024-07-24 16:35:40|17720.69|17640.69|17723.18|17643.18|17723.2|17643.2|17720.69|17640.69|10
1721838950000|2024-07-24 16:35:50|17724.66|17644.66|17723.92|17643.92|17725.57|17645.57|17723.92|17643.92|10
1721838960000|2024-07-24 16:36:00|17723.97|17643.97|17719.96|17639.96|17724|17644|17719.96|17639.96|10
1721838970000|2024-07-24 16:36:10|17720.22|17640.22|17718.48|17638.48|17720.22|17640.22|17716.58|17636.58|10
1721838980000|2024-07-24 16:36:20|17718.46|17638.46|17718.16|17638.16|17718.85|17638.85|17717.98|17637.98|10
1721838990000|2024-07-24 16:36:30|17718.48|17638.48|17718.91|17638.91|17719.25|17639.25|17718.48|17638.48|10
1721839000000|2024-07-24 16:36:40|17718.8|17638.8|17718.78|17638.78|17718.8|17638.8|17717.85|17637.85|10
1721839010000|2024-07-24 16:36:50|17718.57|17638.57|17720.11|17640.11|17720.11|17640.11|17718.43|17638.43|9
1721839020000|2024-07-24 16:37:00|17720.13|17640.13|17722.05|17642.05|17722.05|17642.05|17720|17640|10
1721839030000|2024-07-24 16:37:10|17722.33|17642.33|17722.42|17642.42|17722.42|17642.42|17721.57|17641.57|9
1721839040000|2024-07-24 16:37:20|17722.52|17642.52|17724.5|17644.5|17724.5|17644.5|17722.52|17642.52|10
1721839050000|2024-07-24 16:37:30|17724.55|17644.55|17726.89|17646.89|17726.97|17646.97|17724.55|17644.55|10
1721839060000|2024-07-24 16:37:40|17726.86|17646.86|17726.91|17646.91|17727.01|17647.01|17726.69|17646.69|9
1721839070000|2024-07-24 16:37:50|17726.94|17646.94|17728.37|17648.37|17728.37|17648.37|17726.94|17646.94|10
1721839080000|2024-07-24 16:38:00|17728.06|17648.06|17730.34|17650.34|17730.34|17650.34|17727.99|17647.99|10
1721839090000|2024-07-24 16:38:10|17730.56|17650.56|17731.73|17651.73|17731.73|17651.73|17730.07|17650.07|10
1721839100000|2024-07-24 16:38:20|17731.72|17651.72|17732.61|17652.61|17732.61|17652.61|17731.72|17651.72|9
1721839110000|2024-07-24 16:38:30|17732.69|17652.69|17737.03|17657.03|17737.03|17657.03|17732.69|17652.69|10
1721839120000|2024-07-24 16:38:40|17736.54|17656.54|17735.85|17655.85|17736.57|17656.57|17735.27|17655.27|9
1721839130000|2024-07-24 16:38:50|17736.04|17656.04|17737.24|17657.24|17737.24|17657.24|17736.04|17656.04|10
1721839140000|2024-07-24 16:39:00|17737.45|17657.45|17738.53|17658.53|17738.53|17658.53|17737.08|17657.08|9
1721839150000|2024-07-24 16:39:10|17738.65|17658.65|17739.78|17659.78|17739.78|17659.78|17738.6|17658.6|9
1721839160000|2024-07-24 16:39:20|17739.97|17659.97|17742.53|17662.53|17742.53|17662.53|17739.97|17659.97|10
1721839170000|2024-07-24 16:39:30|17742.61|17662.61|17742.28|17662.28|17742.74|17662.74|17742.28|17662.28|9
1721839180000|2024-07-24 16:39:40|17742.44|17662.44|17743.7|17663.7|17743.76|17663.76|17742.29|17662.29|10
1721839190000|2024-07-24 16:39:50|17743.25|17663.25|17742.25|17662.25|17743.25|17663.25|17742.14|17662.14|10
1721839200000|2024-07-24 16:40:00|17742.22|17662.22|17743.35|17663.35|17743.35|17663.35|17742.22|17662.22|10
1721839210000|2024-07-24 16:40:10|17743.67|17663.67|17740.67|17660.67|17743.67|17663.67|17740.67|17660.67|10
1721839220000|2024-07-24 16:40:20|17740.19|17660.19|17738.01|17658.01|17740.19|17660.19|17737.98|17657.98|10
1721839230000|2024-07-24 16:40:30|17737.78|17657.78|17738.9|17658.9|17738.9|17658.9|17737.78|17657.78|9
1721839240000|2024-07-24 16:40:40|17739.35|17659.35|17739.97|17659.97|17740.36|17660.36|17739.01|17659.01|9
1721839250000|2024-07-24 16:40:50|17739.89|17659.89|17740.3|17660.3|17740.3|17660.3|17739.8|17659.8|9
1721839260000|2024-07-24 16:41:00|17740.29|17660.29|17741.05|17661.05|17741.11|17661.11|17740.29|17660.29|9
1721839270000|2024-07-24 16:41:10|17741.44|17661.44|17742.26|17662.26|17742.26|17662.26|17741.44|17661.44|10
1721839280000|2024-07-24 16:41:20|17742.31|17662.31|17742.15|17662.15|17742.36|17662.36|17741.87|17661.87|9
1721839290000|2024-07-24 16:41:30|17741.87|17661.87|17741.29|17661.29|17742|17662|17741.16|17661.16|9
1721839300000|2024-07-24 16:41:40|17740.88|17660.88|17741.15|17661.15|17741.15|17661.15|17740.43|17660.43|8
1721839310000|2024-07-24 16:41:50|17741.2|17661.2|17742.57|17662.57|17742.59|17662.59|17741.2|17661.2|10
1721839320000|2024-07-24 16:42:00|17742.18|17662.18|17740.89|17660.89|17742.18|17662.18|17740.17|17660.17|10
1721839330000|2024-07-24 16:42:10|17740.88|17660.88|17740.04|17660.04|17741.37|17661.37|17740.04|17660.04|10
1721839340000|2024-07-24 16:42:20|17739.92|17659.92|17739.7|17659.7|17740.07|17660.07|17739.7|17659.7|10
1721839350000|2024-07-24 16:42:30|17739.59|17659.59|17739.82|17659.82|17741.71|17661.71|17739.47|17659.47|10
1721839360000|2024-07-24 16:42:40|17740.08|17660.08|17739.06|17659.06|17740.8|17660.8|17739.06|17659.06|10
1721839370000|2024-07-24 16:42:50|17738.89|17658.89|17739.76|17659.76|17739.92|17659.92|17738.83|17658.83|10
1721839380000|2024-07-24 16:43:00|17740|17660|17743.1|17663.1|17743.1|17663.1|17739.99|17659.99|9
1721839390000|2024-07-24 16:43:10|17743.21|17663.21|17743.51|17663.51|17743.59|17663.59|17743.11|17663.11|10
1721839400000|2024-07-24 16:43:20|17744.1|17664.1|17743.24|17663.24|17744.7|17664.7|17743.24|17663.24|8
1721839410000|2024-07-24 16:43:30|17743.2|17663.2|17741.9|17661.9|17743.22|17663.22|17741.82|17661.82|9
1721839420000|2024-07-24 16:43:40|17741.88|17661.88|17737.58|17657.58|17741.88|17661.88|17737.58|17657.58|10
1721839430000|2024-07-24 16:43:50|17737.26|17657.26|17737.79|17657.79|17737.85|17657.85|17736.9|17656.9|10
1721839440000|2024-07-24 16:44:00|17738.17|17658.17|17738.32|17658.32|17738.67|17658.67|17737.66|17657.66|10
1721839450000|2024-07-24 16:44:10|17738.49|17658.49|17739.32|17659.32|17739.32|17659.32|17738.49|17658.49|10
1721839460000|2024-07-24 16:44:20|17739.12|17659.12|17739.86|17659.86|17739.86|17659.86|17739.04|17659.04|8
1721839470000|2024-07-24 16:44:30|17739.58|17659.58|17740.16|17660.16|17740.16|17660.16|17739.58|17659.58|9
1721839480000|2024-07-24 16:44:40|17739.88|17659.88|17739.45|17659.45|17739.9|17659.9|17739.45|17659.45|9
1721839490000|2024-07-24 16:44:50|17739.34|17659.34|17738.4|17658.4|17739.34|17659.34|17737.52|17657.52|9
1721839500000|2024-07-24 16:45:00|17738.12|17658.12|17737.53|17657.53|17738.12|17658.12|17737.48|17657.48|10
1721839510000|2024-07-24 16:45:10|17737.57|17657.57|17737.44|17657.44|17737.95|17657.95|17737.41|17657.41|8
1721839520000|2024-07-24 16:45:20|17737.41|17657.41|17735.85|17655.85|17737.41|17657.41|17735.85|17655.85|10
1721839530000|2024-07-24 16:45:30|17735.64|17655.64|17734.78|17654.78|17735.76|17655.76|17734.78|17654.78|10
1721839540000|2024-07-24 16:45:40|17734.77|17654.77|17734.26|17654.26|17735.02|17655.02|17734.26|17654.26|9
1721839550000|2024-07-24 16:45:50|17734.3|17654.3|17732.99|17652.99|17734.3|17654.3|17732.94|17652.94|10
1721839560000|2024-07-24 16:46:00|17732.94|17652.94|17729.25|17649.25|17733.63|17653.63|17729.25|17649.25|9
1721839570000|2024-07-24 16:46:10|17727.3|17647.3|17726.78|17646.78|17727.49|17647.49|17724.75|17644.75|10
1721839580000|2024-07-24 16:46:20|17726.79|17646.79|17727.64|17647.64|17727.64|17647.64|17726.2|17646.2|9
1721839590000|2024-07-24 16:46:30|17729.01|17649.01|17735.15|17655.15|17735.23|17655.23|17728.7|17648.7|10
1721839600000|2024-07-24 16:46:40|17735.54|17655.54|17735.21|17655.21|17735.8|17655.8|17735.21|17655.21|9
1721839610000|2024-07-24 16:46:50|17735.46|17655.46|17738.31|17658.31|17738.31|17658.31|17735.46|17655.46|10
1721839620000|2024-07-24 16:47:00|17738.13|17658.13|17743.06|17663.06|17743.06|17663.06|17737.79|17657.79|10
1721839630000|2024-07-24 16:47:10|17742.95|17662.95|17748.1|17668.1|17748.1|17668.1|17742.95|17662.95|10
1721839640000|2024-07-24 16:47:20|17748.17|17668.17|17749.13|17669.13|17749.15|17669.15|17748|17668|10
1721839650000|2024-07-24 16:47:30|17749.09|17669.09|17750.78|17670.78|17751|17671|17748.92|17668.92|9
1721839660000|2024-07-24 16:47:40|17751.14|17671.14|17752.91|17672.91|17753.15|17673.15|17751.14|17671.14|10
1721839670000|2024-07-24 16:47:50|17753|17673|17755.65|17675.65|17755.67|17675.67|17752.98|17672.98|10
1721839680000|2024-07-24 16:48:00|17755.52|17675.52|17758.53|17678.53|17758.53|17678.53|17755.52|17675.52|10
1721839690000|2024-07-24 16:48:10|17759.14|17679.14|17764.86|17684.86|17765.18|17685.18|17759.14|17679.14|9
1721839700000|2024-07-24 16:48:20|17765.4|17685.4|17766.55|17686.55|17766.55|17686.55|17765.4|17685.4|10
1721839710000|2024-07-24 16:48:30|17766.25|17686.25|17766.52|17686.52|17767.18|17687.18|17766.25|17686.25|10
1721839720000|2024-07-24 16:48:40|17766.06|17686.06|17764.01|17684.01|17766.06|17686.06|17764.01|17684.01|10
1721839730000|2024-07-24 16:48:50|17764.31|17684.31|17765.04|17685.04|17765.66|17685.66|17764.31|17684.31|10
1721839740000|2024-07-24 16:49:00|17764.97|17684.97|17766.39|17686.39|17766.43|17686.43|17764.69|17684.69|9
1721839750000|2024-07-24 16:49:10|17766.31|17686.31|17768.34|17688.34|17768.39|17688.39|17766.31|17686.31|10
1721839760000|2024-07-24 16:49:20|17768.51|17688.51|17769.39|17689.39|17769.49|17689.49|17768.51|17688.51|10
1721839770000|2024-07-24 16:49:30|17769.4|17689.4|17770.96|17690.96|17770.96|17690.96|17769.4|17689.4|10
1721839780000|2024-07-24 16:49:40|17771.06|17691.06|17771.54|17691.54|17771.85|17691.85|17771.06|17691.06|8
1721839790000|2024-07-24 16:49:50|17771.61|17691.61|17773.89|17693.89|17773.89|17693.89|17771.61|17691.61|10
1721839800000|2024-07-24 16:50:00|17774.38|17694.38|17774.22|17694.22|17774.71|17694.71|17774.12|17694.12|10
1721839810000|2024-07-24 16:50:10|17774.14|17694.14|17770.5|17690.5|17774.14|17694.14|17770.5|17690.5|10
1721839820000|2024-07-24 16:50:20|17770.14|17690.14|17767.04|17687.04|17770.25|17690.25|17767.04|17687.04|10
1721839830000|2024-07-24 16:50:30|17767.15|17687.15|17771.78|17691.78|17771.78|17691.78|17767.15|17687.15|10
1721839840000|2024-07-24 16:50:40|17771.79|17691.79|17770.59|17690.59|17771.79|17691.79|17769.95|17689.95|10
1721839850000|2024-07-24 16:50:50|17770.43|17690.43|17770.22|17690.22|17770.95|17690.95|17769.75|17689.75|10
1721839860000|2024-07-24 16:51:00|17770.08|17690.08|17770.25|17690.25|17771.37|17691.37|17770.08|17690.08|10
1721839870000|2024-07-24 16:51:10|17770.65|17690.65|17771.81|17691.81|17771.81|17691.81|17770.65|17690.65|10
1721839880000|2024-07-24 16:51:20|17771.85|17691.85|17770.36|17690.36|17771.85|17691.85|17769.49|17689.49|10
1721839890000|2024-07-24 16:51:30|17770.62|17690.62|17769.66|17689.66|17770.62|17690.62|17769.19|17689.19|9
1721839900000|2024-07-24 16:51:40|17770.85|17690.85|17770.71|17690.71|17770.85|17690.85|17769.81|17689.81|10
1721839910000|2024-07-24 16:51:50|17771.69|17691.69|17773.14|17693.14|17774.23|17694.23|17771.69|17691.69|10
1721839920000|2024-07-24 16:52:00|17772.7|17692.7|17771.21|17691.21|17773.76|17693.76|17771.21|17691.21|10
1721839930000|2024-07-24 16:52:10|17770.48|17690.48|17770.27|17690.27|17770.58|17690.58|17770.06|17690.06|10
1721839940000|2024-07-24 16:52:20|17770.62|17690.62|17773.84|17693.84|17773.84|17693.84|17770.62|17690.62|10
1721839950000|2024-07-24 16:52:30|17774.03|17694.03|17776.74|17696.74|17776.74|17696.74|17773.96|17693.96|10
1721839960000|2024-07-24 16:52:40|17776.69|17696.69|17779.86|17699.86|17780.64|17700.64|17776.69|17696.69|9
1721839970000|2024-07-24 16:52:50|17779.51|17699.51|17780.39|17700.39|17780.39|17700.39|17778.6|17698.6|10
1721839980000|2024-07-24 16:53:00|17780.28|17700.28|17780.19|17700.19|17780.78|17700.78|17778.38|17698.38|10
1721839990000|2024-07-24 16:53:10|17780.67|17700.67|17780.4|17700.4|17782.1|17702.1|17780.4|17700.4|10
1721840000000|2024-07-24 16:53:20|17780.67|17700.67|17784.28|17704.28|17784.28|17704.28|17780.67|17700.67|10
1721840010000|2024-07-24 16:53:30|17783.69|17703.69|17782.67|17702.67|17783.98|17703.98|17782.67|17702.67|10
1721840020000|2024-07-24 16:53:40|17784.86|17704.86|17782.49|17702.49|17784.86|17704.86|17782.3|17702.3|10
1721840030000|2024-07-24 16:53:50|17782.5|17702.5|17784.31|17704.31|17784.33|17704.33|17782.5|17702.5|10
1721840040000|2024-07-24 16:54:00|17784.4|17704.4|17784.22|17704.22|17784.4|17704.4|17783.95|17703.95|10
1721840050000|2024-07-24 16:54:10|17784.12|17704.12|17785.3|17705.3|17785.3|17705.3|17783.32|17703.32|10
1721840060000|2024-07-24 16:54:20|17785.6|17705.6|17788.67|17708.67|17788.67|17708.67|17785.6|17705.6|9
1721840070000|2024-07-24 16:54:30|17788.51|17708.51|17786.96|17706.96|17788.51|17708.51|17786.96|17706.96|10
1721840080000|2024-07-24 16:54:40|17786.9|17706.9|17784.72|17704.72|17786.9|17706.9|17784.59|17704.59|10
1721840090000|2024-07-24 16:54:50|17784.83|17704.83|17782.67|17702.67|17784.93|17704.93|17781.54|17701.54|10
1721840100000|2024-07-24 16:55:00|17782.8|17702.8|17779.47|17699.47|17782.8|17702.8|17779.47|17699.47|10
1721840110000|2024-07-24 16:55:10|17779.36|17699.36|17775.71|17695.71|17779.36|17699.36|17775.71|17695.71|10
1721840120000|2024-07-24 16:55:20|17775.61|17695.61|17772.9|17692.9|17775.61|17695.61|17772.9|17692.9|10
1721840130000|2024-07-24 16:55:30|17772.63|17692.63|17765.86|17685.86|17772.63|17692.63|17765.86|17685.86|10
1721840140000|2024-07-24 16:55:40|17766.09|17686.09|17762.04|17682.04|17766.34|17686.34|17762.04|17682.04|10
1721840150000|2024-07-24 16:55:50|17762.08|17682.08|17761.41|17681.41|17762.42|17682.42|17761.41|17681.41|10
1721840160000|2024-07-24 16:56:00|17761.47|17681.47|17759.79|17679.79|17761.47|17681.47|17759.51|17679.51|10
1721840170000|2024-07-24 16:56:10|17759.54|17679.54|17760.2|17680.2|17760.2|17680.2|17758.81|17678.81|10
1721840180000|2024-07-24 16:56:20|17760.23|17680.23|17758.68|17678.68|17760.23|17680.23|17758.1|17678.1|10
1721840190000|2024-07-24 16:56:30|17758.43|17678.43|17754.18|17674.18|17758.43|17678.43|17754.18|17674.18|10
1721840200000|2024-07-24 16:56:40|17754.11|17674.11|17758.15|17678.15|17758.15|17678.15|17754.11|17674.11|10
1721840210000|2024-07-24 16:56:50|17758.58|17678.58|17760.75|17680.75|17760.75|17680.75|17758.58|17678.58|10
1721840220000|2024-07-24 16:57:00|17760.79|17680.79|17763.11|17683.11|17763.11|17683.11|17760.71|17680.71|10
1721840230000|2024-07-24 16:57:10|17763.21|17683.21|17766.73|17686.73|17766.73|17686.73|17763.08|17683.08|10
1721840240000|2024-07-24 16:57:20|17766.89|17686.89|17769.5|17689.5|17769.5|17689.5|17766.89|17686.89|10
1721840250000|2024-07-24 16:57:30|17769.07|17689.07|17769.62|17689.62|17769.62|17689.62|17768.4|17688.4|10
1721840260000|2024-07-24 16:57:40|17769.85|17689.85|17771.39|17691.39|17771.39|17691.39|17769.61|17689.61|10
1721840270000|2024-07-24 16:57:50|17770.79|17690.79|17770.87|17690.87|17770.88|17690.88|17770.27|17690.27|9
1721840280000|2024-07-24 16:58:00|17770.83|17690.83|17770.95|17690.95|17771.17|17691.17|17770.32|17690.32|10
1721840290000|2024-07-24 16:58:10|17770.86|17690.86|17768.77|17688.77|17770.88|17690.88|17768.6|17688.6|10
1721840300000|2024-07-24 16:58:20|17768.2|17688.2|17764.39|17684.39|17768.25|17688.25|17764.39|17684.39|10
1721840310000|2024-07-24 16:58:30|17764.22|17684.22|17764.64|17684.64|17765|17685|17764.16|17684.16|9
1721840320000|2024-07-24 16:58:40|17764.48|17684.48|17762.74|17682.74|17764.48|17684.48|17762.54|17682.54|10
1721840330000|2024-07-24 16:58:50|17762.69|17682.69|17762.73|17682.73|17762.97|17682.97|17762.32|17682.32|10
1721840340000|2024-07-24 16:59:00|17762.91|17682.91|17763.78|17683.78|17763.87|17683.87|17762.91|17682.91|9
1721840350000|2024-07-24 16:59:10|17765.58|17685.58|17769.4|17689.4|17769.55|17689.55|17765.43|17685.43|10
1721840360000|2024-07-24 16:59:20|17768.92|17688.92|17771.08|17691.08|17771.08|17691.08|17768.61|17688.61|10
1721840370000|2024-07-24 16:59:30|17771.35|17691.35|17777.07|17697.07|17777.35|17697.35|17771.33|17691.33|10
1721840380000|2024-07-24 16:59:40|17777.29|17697.29|17780.86|17700.86|17781.44|17701.44|17777.29|17697.29|10
1721840390000|2024-07-24 16:59:50|17781|17701|17779.59|17699.59|17781.17|17701.17|17779.59|17699.59|10
1721840400000|2024-07-24 17:00:00|17779.48|17699.48|17782.71|17702.71|17784.91|17704.91|17779.48|17699.48|10
1721840410000|2024-07-24 17:00:10|17782.41|17702.41|17785.18|17705.18|17785.18|17705.18|17781.44|17701.44|10
1721840420000|2024-07-24 17:00:20|17784.68|17704.68|17786.38|17706.38|17786.57|17706.57|17784.68|17704.68|10
1721840430000|2024-07-24 17:00:30|17786.49|17706.49|17789.82|17709.82|17789.82|17709.82|17785.76|17705.76|10
1721840440000|2024-07-24 17:00:40|17789.95|17709.95|17784.52|17704.52|17789.95|17709.95|17784.52|17704.52|10
1721840450000|2024-07-24 17:00:50|17784.94|17704.94|17783.14|17703.14|17784.94|17704.94|17783.14|17703.14|10
1721840460000|2024-07-24 17:01:00|17783.28|17703.28|17785.45|17705.45|17785.45|17705.45|17783.04|17703.04|10
1721840470000|2024-07-24 17:01:10|17785.34|17705.34|17786.14|17706.14|17786.44|17706.44|17784.53|17704.53|10
1721840480000|2024-07-24 17:01:20|17786.06|17706.06|17783.19|17703.19|17786.06|17706.06|17783.09|17703.09|10
1721840490000|2024-07-24 17:01:30|17782.18|17702.18|17779.04|17699.04|17782.18|17702.18|17779.04|17699.04|10
1721840500000|2024-07-24 17:01:40|17778.57|17698.57|17775.93|17695.93|17778.57|17698.57|17775.93|17695.93|10
1721840510000|2024-07-24 17:01:50|17776.06|17696.06|17776.07|17696.07|17776.07|17696.07|17774.83|17694.83|9
1721840520000|2024-07-24 17:02:00|17776.33|17696.33|17776.21|17696.21|17776.47|17696.47|17775.72|17695.72|10
1721840530000|2024-07-24 17:02:10|17776.09|17696.09|17773.98|17693.98|17776.32|17696.32|17773.98|17693.98|10
1721840540000|2024-07-24 17:02:20|17773.59|17693.59|17773.66|17693.66|17774.63|17694.63|17773.59|17693.59|9
1721840550000|2024-07-24 17:02:30|17773.52|17693.52|17776.48|17696.48|17776.48|17696.48|17773.41|17693.41|10
1721840560000|2024-07-24 17:02:40|17777.44|17697.44|17780.93|17700.93|17780.93|17700.93|17777.44|17697.44|10
1721840570000|2024-07-24 17:02:50|17782.12|17702.12|17786.17|17706.17|17786.17|17706.17|17782.12|17702.12|10
1721840580000|2024-07-24 17:03:00|17786.08|17706.08|17787.97|17707.97|17787.97|17707.97|17786.08|17706.08|10
1721840590000|2024-07-24 17:03:10|17787.25|17707.25|17787.14|17707.14|17789.13|17709.13|17787.14|17707.14|10
1721840600000|2024-07-24 17:03:20|17786.7|17706.7|17787.24|17707.24|17787.24|17707.24|17786.01|17706.01|9
1721840610000|2024-07-24 17:03:30|17787.7|17707.7|17786.85|17706.85|17788.15|17708.15|17786.66|17706.66|10
1721840620000|2024-07-24 17:03:40|17786.54|17706.54|17785.45|17705.45|17786.54|17706.54|17785.45|17705.45|9
1721840630000|2024-07-24 17:03:50|17785.42|17705.42|17786.03|17706.03|17786.71|17706.71|17785.42|17705.42|10
1721840640000|2024-07-24 17:04:00|17786.11|17706.11|17782.69|17702.69|17786.11|17706.11|17782.69|17702.69|10
1721840650000|2024-07-24 17:04:10|17781.73|17701.73|17779.91|17699.91|17781.73|17701.73|17779.83|17699.83|10
1721840660000|2024-07-24 17:04:20|17780.59|17700.59|17782.24|17702.24|17783.22|17703.22|17780.59|17700.59|10
1721840670000|2024-07-24 17:04:30|17782.22|17702.22|17780.3|17700.3|17782.23|17702.23|17779.65|17699.65|9
1721840680000|2024-07-24 17:04:40|17780.39|17700.39|17779.96|17699.96|17780.42|17700.42|17779.96|17699.96|10
1721840690000|2024-07-24 17:04:50|17779.91|17699.91|17780.1|17700.1|17780.1|17700.1|17779.13|17699.13|10
1721840700000|2024-07-24 17:05:00|17780.02|17700.02|17780.68|17700.68|17781.79|17701.79|17780.01|17700.01|10
1721840710000|2024-07-24 17:05:10|17779.81|17699.81|17781.07|17701.07|17781.49|17701.49|17779.81|17699.81|10
1721840720000|2024-07-24 17:05:20|17781.05|17701.05|17783.06|17703.06|17783.06|17703.06|17780.4|17700.4|8
1721840730000|2024-07-24 17:05:30|17783.93|17703.93|17783.77|17703.77|17784.31|17704.31|17783.77|17703.77|9
1721840740000|2024-07-24 17:05:40|17783.73|17703.73|17781.55|17701.55|17783.73|17703.73|17781.06|17701.06|10
1721840750000|2024-07-24 17:05:50|17781.64|17701.64|17782.41|17702.41|17782.64|17702.64|17781.64|17701.64|10
1721840760000|2024-07-24 17:06:00|17782.81|17702.81|17782.44|17702.44|17782.81|17702.81|17782.21|17702.21|9
1721840770000|2024-07-24 17:06:10|17782.42|17702.42|17781.46|17701.46|17782.49|17702.49|17780.68|17700.68|10
1721840780000|2024-07-24 17:06:20|17781.35|17701.35|17780.7|17700.7|17781.35|17701.35|17779.81|17699.81|9
1721840790000|2024-07-24 17:06:30|17780.77|17700.77|17781.14|17701.14|17781.42|17701.42|17780.77|17700.77|9
1721840800000|2024-07-24 17:06:40|17781.04|17701.04|17782.69|17702.69|17782.69|17702.69|17781.04|17701.04|10
1721840810000|2024-07-24 17:06:50|17783.21|17703.21|17788.35|17708.35|17788.35|17708.35|17783.21|17703.21|10
1721840820000|2024-07-24 17:07:00|17788.73|17708.73|17790.47|17710.47|17790.51|17710.51|17788.73|17708.73|10
1721840830000|2024-07-24 17:07:10|17790.41|17710.41|17790.1|17710.1|17790.41|17710.41|17789.78|17709.78|9
1721840840000|2024-07-24 17:07:20|17789.54|17709.54|17787.04|17707.04|17789.54|17709.54|17786.96|17706.96|10
1721840850000|2024-07-24 17:07:30|17787.56|17707.56|17786.99|17706.99|17787.56|17707.56|17786.36|17706.36|10
1721840860000|2024-07-24 17:07:40|17787.5|17707.5|17788.97|17708.97|17788.97|17708.97|17787.5|17707.5|9
1721840870000|2024-07-24 17:07:50|17789|17709|17790.78|17710.78|17790.78|17710.78|17788.85|17708.85|10
1721840880000|2024-07-24 17:08:00|17791.02|17711.02|17793.83|17713.83|17793.83|17713.83|17790.69|17710.69|10
1721840890000|2024-07-24 17:08:10|17793.82|17713.82|17795.18|17715.18|17795.18|17715.18|17793.82|17713.82|9
1721840900000|2024-07-24 17:08:20|17795.07|17715.07|17797.33|17717.33|17797.33|17717.33|17795.07|17715.07|10
1721840910000|2024-07-24 17:08:30|17798.08|17718.08|17799.95|17719.95|17800.78|17720.78|17798.08|17718.08|10
1721840920000|2024-07-24 17:08:40|17800.31|17720.31|17800.49|17720.49|17800.49|17720.49|17799.44|17719.44|10
1721840930000|2024-07-24 17:08:50|17800.93|17720.93|17800.16|17720.16|17800.93|17720.93|17800.15|17720.15|10
1721840940000|2024-07-24 17:09:00|17800.32|17720.32|17800.43|17720.43|17800.43|17720.43|17799.77|17719.77|10
1721840950000|2024-07-24 17:09:10|17800.69|17720.69|17801.04|17721.04|17801.31|17721.31|17800.64|17720.64|10
1721840960000|2024-07-24 17:09:20|17801.01|17721.01|17803.53|17723.53|17803.53|17723.53|17801.01|17721.01|10
1721840970000|2024-07-24 17:09:30|17803.55|17723.55|17804.82|17724.82|17805.4|17725.4|17803.55|17723.55|10
1721840980000|2024-07-24 17:09:40|17804.48|17724.48|17804.72|17724.72|17804.72|17724.72|17804.32|17724.32|10
1721840990000|2024-07-24 17:09:50|17804.39|17724.39|17805.79|17725.79|17806.25|17726.25|17804.39|17724.39|10
1721841000000|2024-07-24 17:10:00|17805.8|17725.8|17806.48|17726.48|17806.79|17726.79|17805.16|17725.16|9
1721841010000|2024-07-24 17:10:10|17806.7|17726.7|17807.27|17727.27|17807.27|17727.27|17806.5|17726.5|8
1721841020000|2024-07-24 17:10:20|17807.37|17727.37|17808.76|17728.76|17808.76|17728.76|17807.17|17727.17|10
1721841030000|2024-07-24 17:10:30|17808.72|17728.72|17808.65|17728.65|17809.36|17729.36|17808.65|17728.65|10
1721841040000|2024-07-24 17:10:40|17808.83|17728.83|17808.05|17728.05|17809.02|17729.02|17808.05|17728.05|10
1721841050000|2024-07-24 17:10:50|17808.08|17728.08|17807.51|17727.51|17808.18|17728.18|17807.51|17727.51|10
1721841060000|2024-07-24 17:11:00|17807.15|17727.15|17803.35|17723.35|17807.16|17727.16|17803.35|17723.35|10
1721841070000|2024-07-24 17:11:10|17803.06|17723.06|17801.97|17721.97|17803.28|17723.28|17801.96|17721.96|10
1721841080000|2024-07-24 17:11:20|17801.45|17721.45|17800.16|17720.16|17801.45|17721.45|17800.16|17720.16|9
1721841090000|2024-07-24 17:11:30|17800.19|17720.19|17798.96|17718.96|17800.19|17720.19|17798.94|17718.94|10
1721841100000|2024-07-24 17:11:40|17798.58|17718.58|17795.05|17715.05|17798.64|17718.64|17795.05|17715.05|10
1721841110000|2024-07-24 17:11:50|17795.11|17715.11|17790.13|17710.13|17795.11|17715.11|17790.13|17710.13|9
1721841120000|2024-07-24 17:12:00|17790.32|17710.32|17789.58|17709.58|17790.32|17710.32|17789.24|17709.24|9
1721841130000|2024-07-24 17:12:10|17789.74|17709.74|17791.12|17711.12|17791.12|17711.12|17789.74|17709.74|8
1721841140000|2024-07-24 17:12:20|17792.67|17712.67|17793.62|17713.62|17793.62|17713.62|17792.25|17712.25|10
1721841150000|2024-07-24 17:12:30|17793.49|17713.49|17793.96|17713.96|17793.99|17713.99|17793.49|17713.49|8
1721841160000|2024-07-24 17:12:40|17794.06|17714.06|17795.45|17715.45|17795.45|17715.45|17794.06|17714.06|9
1721841170000|2024-07-24 17:12:50|17795.48|17715.48|17796.87|17716.87|17797|17717|17795.48|17715.48|10
1721841180000|2024-07-24 17:13:00|17796.72|17716.72|17797.24|17717.24|17797.42|17717.42|17796.72|17716.72|9
1721841190000|2024-07-24 17:13:10|17797.33|17717.33|17796.14|17716.14|17797.5|17717.5|17796.14|17716.14|10
1721841200000|2024-07-24 17:13:20|17796.09|17716.09|17795.49|17715.49|17796.53|17716.53|17795.3|17715.3|10
1721841210000|2024-07-24 17:13:30|17795.72|17715.72|17796.47|17716.47|17796.47|17716.47|17795.56|17715.56|9
1721841220000|2024-07-24 17:13:40|17795.67|17715.67|17794|17714|17795.67|17715.67|17794|17714|10
1721841230000|2024-07-24 17:13:50|17793.33|17713.33|17794.47|17714.47|17794.47|17714.47|17792.87|17712.87|10
1721841240000|2024-07-24 17:14:00|17794.51|17714.51|17792.35|17712.35|17794.51|17714.51|17792.35|17712.35|9
1721841250000|2024-07-24 17:14:10|17792.17|17712.17|17791.08|17711.08|17792.37|17712.37|17791.02|17711.02|10
1721841260000|2024-07-24 17:14:20|17790.86|17710.86|17789.05|17709.05|17791.01|17711.01|17789.05|17709.05|10
1721841270000|2024-07-24 17:14:30|17788.6|17708.6|17787.56|17707.56|17788.6|17708.6|17787.56|17707.56|10
1721841280000|2024-07-24 17:14:40|17787.59|17707.59|17786.94|17706.94|17787.59|17707.59|17786.94|17706.94|10
1721841290000|2024-07-24 17:14:50|17786.86|17706.86|17786.14|17706.14|17786.86|17706.86|17786.14|17706.14|9
1721841300000|2024-07-24 17:15:00|17785.99|17705.99|17781.99|17701.99|17785.99|17705.99|17781.95|17701.95|9
1721841310000|2024-07-24 17:15:10|17783.71|17703.71|17785.52|17705.52|17786|17706|17783.71|17703.71|10
1721841320000|2024-07-24 17:15:20|17785.54|17705.54|17786.25|17706.25|17786.25|17706.25|17785.19|17705.19|10
1721841330000|2024-07-24 17:15:30|17786.1|17706.1|17787.7|17707.7|17787.96|17707.96|17786.03|17706.03|10
1721841340000|2024-07-24 17:15:40|17787.71|17707.71|17790.53|17710.53|17790.53|17710.53|17787.61|17707.61|10
1721841350000|2024-07-24 17:15:50|17790.81|17710.81|17791.61|17711.61|17792.1|17712.1|17790.81|17710.81|10
1721841360000|2024-07-24 17:16:00|17792.23|17712.23|17791.53|17711.53|17792.49|17712.49|17790.81|17710.81|10
1721841370000|2024-07-24 17:16:10|17791.48|17711.48|17793.05|17713.05|17793.05|17713.05|17790.94|17710.94|9
1721841380000|2024-07-24 17:16:20|17793.49|17713.49|17794.17|17714.17|17795.26|17715.26|17793.48|17713.48|10
1721841390000|2024-07-24 17:16:30|17794.27|17714.27|17794.34|17714.34|17794.35|17714.35|17793.51|17713.51|10
1721841400000|2024-07-24 17:16:40|17793.99|17713.99|17794.84|17714.84|17794.84|17714.84|17793.65|17713.65|8
1721841410000|2024-07-24 17:16:50|17794.91|17714.91|17795.05|17715.05|17795.11|17715.11|17794.91|17714.91|10
1721841420000|2024-07-24 17:17:00|17794.26|17714.26|17793.19|17713.19|17794.26|17714.26|17792.83|17712.83|9
1721841430000|2024-07-24 17:17:10|17793.26|17713.26|17790.5|17710.5|17793.26|17713.26|17790.32|17710.32|10
1721841440000|2024-07-24 17:17:20|17790.51|17710.51|17787.34|17707.34|17790.51|17710.51|17787.34|17707.34|10
1721841450000|2024-07-24 17:17:30|17786.89|17706.89|17782.73|17702.73|17786.89|17706.89|17782.72|17702.72|8
1721841460000|2024-07-24 17:17:40|17782.46|17702.46|17781.14|17701.14|17782.58|17702.58|17781|17701|10
1721841470000|2024-07-24 17:17:50|17781.42|17701.42|17782.1|17702.1|17782.1|17702.1|17781.42|17701.42|10
1721841480000|2024-07-24 17:18:00|17782.32|17702.32|17782.99|17702.99|17783.53|17703.53|17782.32|17702.32|9
1721841490000|2024-07-24 17:18:10|17783.02|17703.02|17782.97|17702.97|17783.09|17703.09|17782.9|17702.9|10
1721841500000|2024-07-24 17:18:20|17782.85|17702.85|17778.12|17698.12|17782.85|17702.85|17778.12|17698.12|10
1721841510000|2024-07-24 17:18:30|17777.63|17697.63|17774.11|17694.11|17777.63|17697.63|17774.01|17694.01|10
1721841520000|2024-07-24 17:18:40|17773.75|17693.75|17769.45|17689.45|17773.86|17693.86|17769.45|17689.45|10
1721841530000|2024-07-24 17:18:50|17769.58|17689.58|17770.31|17690.31|17770.48|17690.48|17769.58|17689.58|10
1721841540000|2024-07-24 17:19:00|17770.7|17690.7|17772.74|17692.74|17772.74|17692.74|17770.7|17690.7|10
1721841550000|2024-07-24 17:19:10|17772.69|17692.69|17772.39|17692.39|17772.69|17692.69|17771.58|17691.58|9
1721841560000|2024-07-24 17:19:20|17772.45|17692.45|17773.55|17693.55|17773.56|17693.56|17772.43|17692.43|10
1721841570000|2024-07-24 17:19:30|17773.33|17693.33|17776.12|17696.12|17776.12|17696.12|17773.2|17693.2|10
1721841580000|2024-07-24 17:19:40|17776.22|17696.22|17778.3|17698.3|17778.33|17698.33|17776.22|17696.22|10
1721841590000|2024-07-24 17:19:50|17778.35|17698.35|17778.96|17698.96|17778.96|17698.96|17778.29|17698.29|10
1721841600000|2024-07-24 17:20:00|17778.97|17698.97|17779.62|17699.62|17779.76|17699.76|17777.19|17697.19|10
1721841610000|2024-07-24 17:20:10|17779.59|17699.59|17779.34|17699.34|17779.59|17699.59|17779.2|17699.2|8
1721841620000|2024-07-24 17:20:20|17778.89|17698.89|17778.12|17698.12|17778.89|17698.89|17778.12|17698.12|10
1721841630000|2024-07-24 17:20:30|17778.02|17698.02|17789.32|17709.32|17789.33|17709.33|17778.02|17698.02|10
1721841640000|2024-07-24 17:20:40|17789.23|17709.23|17797|17717|17797|17717|17789.23|17709.23|10
1721841650000|2024-07-24 17:20:50|17797.56|17717.56|17803.81|17723.81|17803.94|17723.94|17797.56|17717.56|10
1721841660000|2024-07-24 17:21:00|17803.75|17723.75|17803.73|17723.73|17803.88|17723.88|17803.34|17723.34|10
1721841670000|2024-07-24 17:21:10|17803.68|17723.68|17803.15|17723.15|17803.83|17723.83|17803.15|17723.15|10
1721841680000|2024-07-24 17:21:20|17803.02|17723.02|17803.07|17723.07|17803.07|17723.07|17801.19|17721.19|10
1721841690000|2024-07-24 17:21:30|17803.11|17723.11|17808.32|17728.32|17808.34|17728.34|17803.09|17723.09|10
1721841700000|2024-07-24 17:21:40|17808.53|17728.53|17814.21|17734.21|17814.21|17734.21|17808.53|17728.53|10
1721841710000|2024-07-24 17:21:50|17814.03|17734.03|17813.08|17733.08|17815.99|17735.99|17812.9|17732.9|10
1721841720000|2024-07-24 17:22:00|17813.19|17733.19|17809.96|17729.96|17813.19|17733.19|17809.86|17729.86|10
1721841730000|2024-07-24 17:22:10|17809.97|17729.97|17810.06|17730.06|17810.06|17730.06|17808.96|17728.96|9
1721841740000|2024-07-24 17:22:20|17811.17|17731.17|17810.61|17730.61|17811.52|17731.52|17810.55|17730.55|10
1721841750000|2024-07-24 17:22:30|17809.97|17729.97|17810.99|17730.99|17810.99|17730.99|17809.97|17729.97|10
1721841760000|2024-07-24 17:22:40|17813.85|17733.85|17814.6|17734.6|17814.67|17734.67|17813.61|17733.61|10
1721841770000|2024-07-24 17:22:50|17814.73|17734.73|17814.8|17734.8|17814.8|17734.8|17814.09|17734.09|10
1721841780000|2024-07-24 17:23:00|17814.72|17734.72|17814.86|17734.86|17815.42|17735.42|17814.61|17734.61|10
1721841790000|2024-07-24 17:23:10|17814.87|17734.87|17814.56|17734.56|17814.91|17734.91|17814.32|17734.32|10
1721841800000|2024-07-24 17:23:20|17814.33|17734.33|17813.11|17733.11|17814.35|17734.35|17812.76|17732.76|8
1721841810000|2024-07-24 17:23:30|17813.51|17733.51|17815.03|17735.03|17815.03|17735.03|17813.51|17733.51|10
1721841820000|2024-07-24 17:23:40|17815.02|17735.02|17814.67|17734.67|17815.82|17735.82|17814.67|17734.67|10
1721841830000|2024-07-24 17:23:50|17814.63|17734.63|17814.47|17734.47|17814.95|17734.95|17814.47|17734.47|10
1721841840000|2024-07-24 17:24:00|17814.3|17734.3|17812.71|17732.71|17814.3|17734.3|17812.71|17732.71|9
1721841850000|2024-07-24 17:24:10|17812.11|17732.11|17807.84|17727.84|17812.11|17732.11|17807.73|17727.73|10
1721841860000|2024-07-24 17:24:20|17807.78|17727.78|17806.61|17726.61|17808.4|17728.4|17806.61|17726.61|10
1721841870000|2024-07-24 17:24:30|17806.6|17726.6|17808.3|17728.3|17808.6|17728.6|17806.57|17726.57|9
1721841880000|2024-07-24 17:24:40|17808.43|17728.43|17811.18|17731.18|17811.23|17731.23|17808.43|17728.43|9
1721841890000|2024-07-24 17:24:50|17811.23|17731.23|17810.49|17730.49|17811.38|17731.38|17810.27|17730.27|10
1721841900000|2024-07-24 17:25:00|17810.39|17730.39|17811.12|17731.12|17811.12|17731.12|17810.26|17730.26|10
1721841910000|2024-07-24 17:25:10|17811.28|17731.28|17811.99|17731.99|17812.49|17732.49|17811.28|17731.28|10
1721841920000|2024-07-24 17:25:20|17812.2|17732.2|17814.01|17734.01|17814.01|17734.01|17812.2|17732.2|10
1721841930000|2024-07-24 17:25:30|17813.7|17733.7|17814.51|17734.51|17814.51|17734.51|17813.7|17733.7|10
1721841940000|2024-07-24 17:25:40|17814.38|17734.38|17814.32|17734.32|17814.97|17734.97|17814.17|17734.17|10
1721841950000|2024-07-24 17:25:50|17814.6|17734.6|17814.76|17734.76|17814.81|17734.81|17814.6|17734.6|9
1721841960000|2024-07-24 17:26:00|17814.75|17734.75|17817.64|17737.64|17817.69|17737.69|17814.69|17734.69|10
1721841970000|2024-07-24 17:26:10|17817.62|17737.62|17816.14|17736.14|17817.62|17737.62|17816.14|17736.14|10
1721841980000|2024-07-24 17:26:20|17816.08|17736.08|17816.91|17736.91|17817.12|17737.12|17816.08|17736.08|9
1721841990000|2024-07-24 17:26:30|17816.97|17736.97|17817.84|17737.84|17817.84|17737.84|17816.87|17736.87|10
1721842000000|2024-07-24 17:26:40|17817.88|17737.88|17818.74|17738.74|17818.74|17738.74|17817.88|17737.88|10
1721842010000|2024-07-24 17:26:50|17818.45|17738.45|17818.69|17738.69|17819.13|17739.13|17818.45|17738.45|10
1721842020000|2024-07-24 17:27:00|17818.64|17738.64|17820.03|17740.03|17820.05|17740.05|17818.64|17738.64|10
1721842030000|2024-07-24 17:27:10|17819.26|17739.26|17818.54|17738.54|17819.26|17739.26|17818.12|17738.12|10
1721842040000|2024-07-24 17:27:20|17818.59|17738.59|17819|17739|17819|17739|17818.36|17738.36|10
1721842050000|2024-07-24 17:27:30|17819.08|17739.08|17823.44|17743.44|17823.49|17743.49|17818.83|17738.83|9
1721842060000|2024-07-24 17:27:40|17823.25|17743.25|17824.21|17744.21|17824.21|17744.21|17823.25|17743.25|9
1721842070000|2024-07-24 17:27:50|17824.32|17744.32|17824.04|17744.04|17824.91|17744.91|17824.04|17744.04|10
1721842080000|2024-07-24 17:28:00|17824.11|17744.11|17823.32|17743.32|17824.11|17744.11|17823.24|17743.24|10
1721842090000|2024-07-24 17:28:10|17823.28|17743.28|17824.17|17744.17|17824.3|17744.3|17823.28|17743.28|10
1721842100000|2024-07-24 17:28:20|17824.13|17744.13|17826.07|17746.07|17826.5|17746.5|17824.13|17744.13|10
1721842110000|2024-07-24 17:28:30|17826.2|17746.2|17825.72|17745.72|17826.42|17746.42|17825.72|17745.72|10
1721842120000|2024-07-24 17:28:40|17825.56|17745.56|17826.62|17746.62|17826.62|17746.62|17825.55|17745.55|10
1721842130000|2024-07-24 17:28:50|17826.68|17746.68|17826.55|17746.55|17826.68|17746.68|17825.26|17745.26|10
1721842140000|2024-07-24 17:29:00|17826.66|17746.66|17827.81|17747.81|17827.86|17747.86|17826.66|17746.66|10
1721842150000|2024-07-24 17:29:10|17828.11|17748.11|17827.76|17747.76|17828.23|17748.23|17827.11|17747.11|10
1721842160000|2024-07-24 17:29:20|17827.96|17747.96|17828.62|17748.62|17828.72|17748.72|17827.44|17747.44|10
1721842170000|2024-07-24 17:29:30|17828.77|17748.77|17828.18|17748.18|17828.77|17748.77|17827.84|17747.84|10
1721842180000|2024-07-24 17:29:40|17828.71|17748.71|17827.47|17747.47|17828.72|17748.72|17827.47|17747.47|10
1721842190000|2024-07-24 17:29:50|17826.49|17746.49|17827.78|17747.78|17828.28|17748.28|17826.17|17746.17|10
1721842200000|2024-07-24 17:30:00|17827.08|17747.08|17824.73|17744.73|17827.08|17747.08|17824.73|17744.73|10
1721842210000|2024-07-24 17:30:10|17824.96|17744.96|17827.89|17747.89|17827.93|17747.93|17824.54|17744.54|10
1721842220000|2024-07-24 17:30:20|17829.27|17749.27|17828.75|17748.75|17829.36|17749.36|17828.45|17748.45|9
1721842230000|2024-07-24 17:30:30|17828.88|17748.88|17829.62|17749.62|17829.81|17749.81|17828.88|17748.88|10
1721842240000|2024-07-24 17:30:40|17829.71|17749.71|17829.82|17749.82|17829.95|17749.95|17829.68|17749.68|9
1721842250000|2024-07-24 17:30:50|17829.83|17749.83|17829.3|17749.3|17829.83|17749.83|17829.3|17749.3|10
1721842260000|2024-07-24 17:31:00|17829.22|17749.22|17829.21|17749.21|17829.22|17749.22|17827.87|17747.87|10
1721842270000|2024-07-24 17:31:10|17829.2|17749.2|17824.69|17744.69|17829.59|17749.59|17824.69|17744.69|10
1721842280000|2024-07-24 17:31:20|17823.93|17743.93|17819|17739|17823.93|17743.93|17819|17739|9
1721842290000|2024-07-24 17:31:30|17818.49|17738.49|17816.63|17736.63|17818.49|17738.49|17816.39|17736.39|10
1721842300000|2024-07-24 17:31:40|17816.21|17736.21|17817.21|17737.21|17817.58|17737.58|17816.21|17736.21|10
1721842310000|2024-07-24 17:31:50|17817.93|17737.93|17817.74|17737.74|17818.45|17738.45|17817.37|17737.37|10
1721842320000|2024-07-24 17:32:00|17817.56|17737.56|17817.96|17737.96|17818.59|17738.59|17817.55|17737.55|10
1721842330000|2024-07-24 17:32:10|17818.56|17738.56|17817.42|17737.42|17818.56|17738.56|17817.42|17737.42|10
1721842340000|2024-07-24 17:32:20|17817.32|17737.32|17816.32|17736.32|17817.32|17737.32|17816.2|17736.2|10
1721842350000|2024-07-24 17:32:30|17816.09|17736.09|17813.57|17733.57|17816.09|17736.09|17813.57|17733.57|9
1721842360000|2024-07-24 17:32:40|17813.58|17733.58|17813.31|17733.31|17813.68|17733.68|17813.31|17733.31|10
1721842370000|2024-07-24 17:32:50|17813.26|17733.26|17814.86|17734.86|17814.86|17734.86|17812.65|17732.65|10
1721842380000|2024-07-24 17:33:00|17814.68|17734.68|17818.16|17738.16|17818.16|17738.16|17814.37|17734.37|10
1721842390000|2024-07-24 17:33:10|17818.29|17738.29|17817.87|17737.87|17818.31|17738.31|17817.16|17737.16|10
1721842400000|2024-07-24 17:33:20|17817.93|17737.93|17817.35|17737.35|17817.95|17737.95|17817.35|17737.35|10
1721842410000|2024-07-24 17:33:30|17817.57|17737.57|17819.88|17739.88|17819.88|17739.88|17817.57|17737.57|9
1721842420000|2024-07-24 17:33:40|17820.09|17740.09|17820.2|17740.2|17820.43|17740.43|17819.63|17739.63|10
1721842430000|2024-07-24 17:33:50|17819.21|17739.21|17818.12|17738.12|17819.21|17739.21|17818.01|17738.01|10
1721842440000|2024-07-24 17:34:00|17818.16|17738.16|17820.34|17740.34|17820.34|17740.34|17818.02|17738.02|10
1721842450000|2024-07-24 17:34:10|17820.42|17740.42|17820.45|17740.45|17820.48|17740.48|17820.08|17740.08|10
1721842460000|2024-07-24 17:34:20|17822.55|17742.55|17823.33|17743.33|17823.45|17743.45|17822.55|17742.55|10
1721842470000|2024-07-24 17:34:30|17823.02|17743.02|17823.13|17743.13|17823.18|17743.18|17822.73|17742.73|9
1721842480000|2024-07-24 17:34:40|17823.12|17743.12|17822.89|17742.89|17823.41|17743.41|17822.52|17742.52|10
1721842490000|2024-07-24 17:34:50|17822.97|17742.97|17822.33|17742.33|17822.97|17742.97|17821.67|17741.67|10
1721842500000|2024-07-24 17:35:00|17822.38|17742.38|17820.59|17740.59|17822.38|17742.38|17820.37|17740.37|10
1721842510000|2024-07-24 17:35:10|17820.74|17740.74|17819.58|17739.58|17821.01|17741.01|17819.58|17739.58|10
1721842520000|2024-07-24 17:35:20|17819.18|17739.18|17819.38|17739.38|17819.38|17739.38|17818.77|17738.77|9
1721842530000|2024-07-24 17:35:30|17820.08|17740.08|17819.98|17739.98|17820.42|17740.42|17819.96|17739.96|10
1721842540000|2024-07-24 17:35:40|17820.08|17740.08|17820.03|17740.03|17820.21|17740.21|17819.86|17739.86|10
1721842550000|2024-07-24 17:35:50|17820.29|17740.29|17821.17|17741.17|17821.17|17741.17|17820.05|17740.05|10
1721842560000|2024-07-24 17:36:00|17821.71|17741.71|17821.33|17741.33|17821.96|17741.96|17821.33|17741.33|10
1721842570000|2024-07-24 17:36:10|17821.15|17741.15|17819.41|17739.41|17821.15|17741.15|17819.41|17739.41|10
1721842580000|2024-07-24 17:36:20|17819.64|17739.64|17820.17|17740.17|17820.45|17740.45|17819.64|17739.64|9
1721842590000|2024-07-24 17:36:30|17820.46|17740.46|17823.01|17743.01|17823.21|17743.21|17820.46|17740.46|10
1721842600000|2024-07-24 17:36:40|17823.34|17743.34|17823.94|17743.94|17823.94|17743.94|17823.18|17743.18|9
1721842610000|2024-07-24 17:36:50|17823.99|17743.99|17828.44|17748.44|17828.44|17748.44|17823.99|17743.99|10
1721842620000|2024-07-24 17:37:00|17828.51|17748.51|17828.47|17748.47|17828.75|17748.75|17828.47|17748.47|10
1721842630000|2024-07-24 17:37:10|17828.29|17748.29|17827.81|17747.81|17828.7|17748.7|17827.77|17747.77|10
1721842640000|2024-07-24 17:37:20|17827.96|17747.96|17827.7|17747.7|17828.01|17748.01|17827.36|17747.36|10
1721842650000|2024-07-24 17:37:30|17827.64|17747.64|17828.76|17748.76|17828.76|17748.76|17827.51|17747.51|10
1721842660000|2024-07-24 17:37:40|17828.83|17748.83|17829.75|17749.75|17829.84|17749.84|17828.83|17748.83|10
1721842670000|2024-07-24 17:37:50|17829.53|17749.53|17830.88|17750.88|17830.88|17750.88|17829.53|17749.53|10
1721842680000|2024-07-24 17:38:00|17830.77|17750.77|17831.16|17751.16|17831.16|17751.16|17830.77|17750.77|9
1721842690000|2024-07-24 17:38:10|17831.25|17751.25|17831.68|17751.68|17831.68|17751.68|17831.01|17751.01|8
1721842700000|2024-07-24 17:38:20|17831.55|17751.55|17833.28|17753.28|17833.28|17753.28|17831.55|17751.55|10
1721842710000|2024-07-24 17:38:30|17833.35|17753.35|17833.75|17753.75|17833.88|17753.88|17833.35|17753.35|10
1721842720000|2024-07-24 17:38:40|17833.82|17753.82|17836.26|17756.26|17836.26|17756.26|17833.82|17753.82|9
1721842730000|2024-07-24 17:38:50|17836.55|17756.55|17843.35|17763.35|17843.35|17763.35|17836.09|17756.09|10
1721842740000|2024-07-24 17:39:00|17843.56|17763.56|17843.79|17763.79|17843.79|17763.79|17843.3|17763.3|9
1721842750000|2024-07-24 17:39:10|17843.8|17763.8|17841.95|17761.95|17843.8|17763.8|17841.92|17761.92|10
1721842760000|2024-07-24 17:39:20|17841.73|17761.73|17842.02|17762.02|17842.02|17762.02|17840.78|17760.78|10
1721842770000|2024-07-24 17:39:30|17842.04|17762.04|17839.79|17759.79|17842.32|17762.32|17839.79|17759.79|10
1721842780000|2024-07-24 17:39:40|17839.39|17759.39|17837.7|17757.7|17839.39|17759.39|17837.7|17757.7|10
1721842790000|2024-07-24 17:39:50|17837.59|17757.59|17837.82|17757.82|17838.25|17758.25|17837.46|17757.46|9
1721842800000|2024-07-24 17:40:00|17837.83|17757.83|17839.6|17759.6|17839.6|17759.6|17837.76|17757.76|10
1721842810000|2024-07-24 17:40:10|17839.66|17759.66|17839.12|17759.12|17840.05|17760.05|17839.12|17759.12|10
1721842820000|2024-07-24 17:40:20|17839.26|17759.26|17841.78|17761.78|17841.78|17761.78|17839.26|17759.26|10
1721842830000|2024-07-24 17:40:30|17841.57|17761.57|17844.78|17764.78|17844.78|17764.78|17841.57|17761.57|9
1721842840000|2024-07-24 17:40:40|17844.81|17764.81|17845.03|17765.03|17845.22|17765.22|17844.81|17764.81|10
1721842850000|2024-07-24 17:40:50|17845.01|17765.01|17846.25|17766.25|17846.34|17766.34|17845.01|17765.01|10
1721842860000|2024-07-24 17:41:00|17846.23|17766.23|17852.99|17772.99|17852.99|17772.99|17846.23|17766.23|10
1721842870000|2024-07-24 17:41:10|17852.64|17772.64|17852.83|17772.83|17852.83|17772.83|17850.96|17770.96|10
1721842880000|2024-07-24 17:41:20|17853.18|17773.18|17856.04|17776.04|17856.16|17776.16|17853.18|17773.18|10
1721842890000|2024-07-24 17:41:30|17856.12|17776.12|17857.05|17777.05|17857.05|17777.05|17856.12|17776.12|10
1721842900000|2024-07-24 17:41:40|17857.21|17777.21|17862.47|17782.47|17862.47|17782.47|17857.21|17777.21|10
1721842910000|2024-07-24 17:41:50|17862.22|17782.22|17861.45|17781.45|17862.22|17782.22|17861.32|17781.32|10
1721842920000|2024-07-24 17:42:00|17861.44|17781.44|17861.53|17781.53|17861.57|17781.57|17861.1|17781.1|8
1721842930000|2024-07-24 17:42:10|17861.51|17781.51|17862.24|17782.24|17862.24|17782.24|17861.42|17781.42|10
1721842940000|2024-07-24 17:42:20|17862.32|17782.32|17862.15|17782.15|17862.32|17782.32|17861.91|17781.91|10
1721842950000|2024-07-24 17:42:30|17862.37|17782.37|17862.34|17782.34|17863.02|17783.02|17862.34|17782.34|10
1721842960000|2024-07-24 17:42:40|17862.63|17782.63|17861.75|17781.75|17862.71|17782.71|17861.75|17781.75|9
1721842970000|2024-07-24 17:42:50|17861.36|17781.36|17861.58|17781.58|17861.78|17781.78|17860.87|17780.87|10
1721842980000|2024-07-24 17:43:00|17861.59|17781.59|17860.08|17780.08|17861.59|17781.59|17860.08|17780.08|10
1721842990000|2024-07-24 17:43:10|17860.02|17780.02|17862.21|17782.21|17862.21|17782.21|17859.94|17779.94|9
1721843000000|2024-07-24 17:43:20|17862.53|17782.53|17862.15|17782.15|17862.53|17782.53|17862.11|17782.11|10
1721843010000|2024-07-24 17:43:30|17862.25|17782.25|17861.83|17781.83|17862.29|17782.29|17861.83|17781.83|10
1721843020000|2024-07-24 17:43:40|17861.57|17781.57|17861.58|17781.58|17861.58|17781.58|17860.76|17780.76|10
1721843030000|2024-07-24 17:43:50|17861.67|17781.67|17861.48|17781.48|17861.82|17781.82|17861.48|17781.48|9
1721843040000|2024-07-24 17:44:00|17861.52|17781.52|17857.98|17777.98|17861.56|17781.56|17857.98|17777.98|10
1721843050000|2024-07-24 17:44:10|17858.11|17778.11|17857.31|17777.31|17858.16|17778.16|17857.31|17777.31|10
1721843060000|2024-07-24 17:44:20|17857.22|17777.22|17859.33|17779.33|17859.37|17779.37|17857.22|17777.22|10
1721843070000|2024-07-24 17:44:30|17859.29|17779.29|17859.27|17779.27|17859.79|17779.79|17858.58|17778.58|9
1721843080000|2024-07-24 17:44:40|17858.31|17778.31|17860.92|17780.92|17860.92|17780.92|17857.61|17777.61|10
1721843090000|2024-07-24 17:44:50|17861.09|17781.09|17860.99|17780.99|17861.27|17781.27|17860.8|17780.8|10
1721843100000|2024-07-24 17:45:00|17860.94|17780.94|17857.81|17777.81|17860.94|17780.94|17857.81|17777.81|10
1721843110000|2024-07-24 17:45:10|17858.1|17778.1|17856.98|17776.98|17858.1|17778.1|17856.98|17776.98|9
1721843120000|2024-07-24 17:45:20|17856.94|17776.94|17856.63|17776.63|17857.1|17777.1|17856.24|17776.24|10
1721843130000|2024-07-24 17:45:30|17856.76|17776.76|17856.41|17776.41|17857.67|17777.67|17856.41|17776.41|10
1721843140000|2024-07-24 17:45:40|17856.17|17776.17|17855.06|17775.06|17856.17|17776.17|17855.06|17775.06|10
1721843150000|2024-07-24 17:45:50|17854.99|17774.99|17854.08|17774.08|17855.01|17775.01|17854.07|17774.07|9
1721843160000|2024-07-24 17:46:00|17854.09|17774.09|17854.29|17774.29|17855.06|17775.06|17854.09|17774.09|9
1721843170000|2024-07-24 17:46:10|17854.17|17774.17|17855.23|17775.23|17855.23|17775.23|17854.17|17774.17|9
1721843180000|2024-07-24 17:46:20|17855.26|17775.26|17857.13|17777.13|17857.23|17777.23|17855.26|17775.26|10
1721843190000|2024-07-24 17:46:30|17857.17|17777.17|17857.11|17777.11|17857.17|17777.17|17855.89|17775.89|10
1721843200000|2024-07-24 17:46:40|17856.29|17776.29|17853.75|17773.75|17856.29|17776.29|17853.11|17773.11|10
1721843210000|2024-07-24 17:46:50|17854.32|17774.32|17855.88|17775.88|17855.97|17775.97|17854.25|17774.25|10
1721843220000|2024-07-24 17:47:00|17855.77|17775.77|17853.41|17773.41|17855.77|17775.77|17853.41|17773.41|10
1721843230000|2024-07-24 17:47:10|17853.04|17773.04|17849.51|17769.51|17853.04|17773.04|17849.51|17769.51|9
1721843240000|2024-07-24 17:47:20|17849.5|17769.5|17849.08|17769.08|17849.5|17769.5|17848.89|17768.89|9
1721843250000|2024-07-24 17:47:30|17849.11|17769.11|17846.6|17766.6|17849.11|17769.11|17846.6|17766.6|10
1721843260000|2024-07-24 17:47:40|17846.41|17766.41|17849.65|17769.65|17849.73|17769.73|17846.02|17766.02|10
1721843270000|2024-07-24 17:47:50|17849.6|17769.6|17845.69|17765.69|17849.6|17769.6|17845.36|17765.36|10
1721843280000|2024-07-24 17:48:00|17845.63|17765.63|17841.63|17761.63|17845.63|17765.63|17841.63|17761.63|10
1721843290000|2024-07-24 17:48:10|17840.67|17760.67|17837.42|17757.42|17840.67|17760.67|17837.42|17757.42|10
1721843300000|2024-07-24 17:48:20|17837.55|17757.55|17836.41|17756.41|17838.1|17758.1|17836.41|17756.41|10
1721843310000|2024-07-24 17:48:30|17836.69|17756.69|17836.55|17756.55|17836.89|17756.89|17836.55|17756.55|9
1721843320000|2024-07-24 17:48:40|17836.73|17756.73|17836.43|17756.43|17836.96|17756.96|17836.38|17756.38|10
1721843330000|2024-07-24 17:48:50|17836.52|17756.52|17835.96|17755.96|17836.98|17756.98|17835.85|17755.85|10
1721843340000|2024-07-24 17:49:00|17835.98|17755.98|17835.96|17755.96|17836.06|17756.06|17835.33|17755.33|10
1721843350000|2024-07-24 17:49:10|17836.33|17756.33|17833.56|17753.56|17838.79|17758.79|17833.56|17753.56|10
1721843360000|2024-07-24 17:49:20|17833.82|17753.82|17836.27|17756.27|17836.27|17756.27|17833.82|17753.82|10
1721843370000|2024-07-24 17:49:30|17836.23|17756.23|17836.08|17756.08|17836.8|17756.8|17836.08|17756.08|10
1721843380000|2024-07-24 17:49:40|17836.15|17756.15|17833.9|17753.9|17836.15|17756.15|17833.9|17753.9|9
1721843390000|2024-07-24 17:49:50|17833.46|17753.46|17831.83|17751.83|17833.7|17753.7|17831.83|17751.83|10
1721843400000|2024-07-24 17:50:00|17831.96|17751.96|17830.83|17750.83|17832.17|17752.17|17830.83|17750.83|9
1721843410000|2024-07-24 17:50:10|17830.23|17750.23|17829.15|17749.15|17830.23|17750.23|17829.15|17749.15|9
1721843420000|2024-07-24 17:50:20|17829.1|17749.1|17831.89|17751.89|17831.89|17751.89|17829.1|17749.1|10
1721843430000|2024-07-24 17:50:30|17831.8|17751.8|17833.32|17753.32|17833.32|17753.32|17831.8|17751.8|10
1721843440000|2024-07-24 17:50:40|17833.17|17753.17|17835.16|17755.16|17835.16|17755.16|17832.83|17752.83|10
1721843450000|2024-07-24 17:50:50|17835.24|17755.24|17834.47|17754.47|17835.24|17755.24|17834.43|17754.43|10
1721843460000|2024-07-24 17:51:00|17834.46|17754.46|17834.54|17754.54|17835.93|17755.93|17834.46|17754.46|10
1721843470000|2024-07-24 17:51:10|17834.63|17754.63|17834.73|17754.73|17834.73|17754.73|17834.53|17754.53|10
1721843480000|2024-07-24 17:51:20|17834.85|17754.85|17833.96|17753.96|17834.88|17754.88|17833.96|17753.96|10
1721843490000|2024-07-24 17:51:30|17833.71|17753.71|17833.03|17753.03|17833.72|17753.72|17832.9|17752.9|10
1721843500000|2024-07-24 17:51:40|17833.34|17753.34|17834.12|17754.12|17834.36|17754.36|17833.34|17753.34|10
1721843510000|2024-07-24 17:51:50|17834.13|17754.13|17833.63|17753.63|17834.14|17754.14|17833.6|17753.6|8
1721843520000|2024-07-24 17:52:00|17833.71|17753.71|17834.09|17754.09|17834.09|17754.09|17833.64|17753.64|9
1721843530000|2024-07-24 17:52:10|17834.37|17754.37|17836.18|17756.18|17836.18|17756.18|17834.27|17754.27|10
1721843540000|2024-07-24 17:52:20|17836.64|17756.64|17836.77|17756.77|17836.79|17756.79|17836.1|17756.1|9
1721843550000|2024-07-24 17:52:30|17836.89|17756.89|17835.67|17755.67|17837.53|17757.53|17835.67|17755.67|9
1721843560000|2024-07-24 17:52:40|17835.26|17755.26|17833.79|17753.79|17835.49|17755.49|17833.52|17753.52|10
1721843570000|2024-07-24 17:52:50|17833.81|17753.81|17833.44|17753.44|17833.81|17753.81|17833.09|17753.09|10
1721843580000|2024-07-24 17:53:00|17833.6|17753.6|17833.84|17753.84|17834.07|17754.07|17833.6|17753.6|10
1721843590000|2024-07-24 17:53:10|17833.9|17753.9|17833.85|17753.85|17833.9|17753.9|17833.84|17753.84|8
1721843600000|2024-07-24 17:53:20|17833.84|17753.84|17832.79|17752.79|17833.84|17753.84|17832.79|17752.79|9
1721843610000|2024-07-24 17:53:30|17832.69|17752.69|17831.81|17751.81|17832.95|17752.95|17831.77|17751.77|10
1721843620000|2024-07-24 17:53:40|17830.66|17750.66|17826.59|17746.59|17830.66|17750.66|17826.59|17746.59|10
1721843630000|2024-07-24 17:53:50|17826.56|17746.56|17822.26|17742.26|17826.56|17746.56|17822.26|17742.26|10
1721843640000|2024-07-24 17:54:00|17821.76|17741.76|17816.37|17736.37|17821.91|17741.91|17816.37|17736.37|10
1721843650000|2024-07-24 17:54:10|17816.51|17736.51|17816.35|17736.35|17816.51|17736.51|17815.62|17735.62|10
1721843660000|2024-07-24 17:54:20|17816.41|17736.41|17815.73|17735.73|17816.41|17736.41|17815.23|17735.23|9
1721843670000|2024-07-24 17:54:30|17815.72|17735.72|17813.49|17733.49|17815.72|17735.72|17813.49|17733.49|10
1721843680000|2024-07-24 17:54:40|17813.32|17733.32|17812.93|17732.93|17813.43|17733.43|17812.85|17732.85|10
1721843690000|2024-07-24 17:54:50|17813.03|17733.03|17810.44|17730.44|17813.03|17733.03|17810.41|17730.41|10
1721843700000|2024-07-24 17:55:00|17810.93|17730.93|17811.18|17731.18|17811.18|17731.18|17810.87|17730.87|10
1721843710000|2024-07-24 17:55:10|17811.16|17731.16|17811.7|17731.7|17811.72|17731.72|17810.85|17730.85|9
1721843720000|2024-07-24 17:55:20|17811.88|17731.88|17814.99|17734.99|17814.99|17734.99|17811.72|17731.72|10
1721843730000|2024-07-24 17:55:30|17815.01|17735.01|17815.26|17735.26|17815.49|17735.49|17814.98|17734.98|10
1721843740000|2024-07-24 17:55:40|17815.24|17735.24|17814.69|17734.69|17815.35|17735.35|17813.49|17733.49|9
1721843750000|2024-07-24 17:55:50|17814.35|17734.35|17814.64|17734.64|17814.84|17734.84|17814.35|17734.35|9
1721843760000|2024-07-24 17:56:00|17814.5|17734.5|17814.75|17734.75|17815|17735|17814.5|17734.5|9
1721843770000|2024-07-24 17:56:10|17814.84|17734.84|17816.79|17736.79|17816.94|17736.94|17814.84|17734.84|10
1721843780000|2024-07-24 17:56:20|17816.72|17736.72|17816.93|17736.93|17816.93|17736.93|17816.49|17736.49|9
1721843790000|2024-07-24 17:56:30|17817.47|17737.47|17819.4|17739.4|17819.4|17739.4|17817.46|17737.46|10
1721843800000|2024-07-24 17:56:40|17819.39|17739.39|17819.15|17739.15|17819.48|17739.48|17819.14|17739.14|10
1721843810000|2024-07-24 17:56:50|17819.04|17739.04|17819.49|17739.49|17819.49|17739.49|17819.04|17739.04|10
1721843820000|2024-07-24 17:57:00|17819.48|17739.48|17819.59|17739.59|17819.69|17739.69|17819.42|17739.42|10
1721843830000|2024-07-24 17:57:10|17819.53|17739.53|17818.78|17738.78|17819.56|17739.56|17818.67|17738.67|10
1721843840000|2024-07-24 17:57:20|17818.79|17738.79|17819.63|17739.63|17819.63|17739.63|17818.78|17738.78|10
1721843850000|2024-07-24 17:57:30|17819.55|17739.55|17818.4|17738.4|17819.66|17739.66|17818.38|17738.38|10
1721843860000|2024-07-24 17:57:40|17818.39|17738.39|17818.38|17738.38|17818.39|17738.39|17818.13|17738.13|8
1721843870000|2024-07-24 17:57:50|17818.37|17738.37|17819.18|17739.18|17819.18|17739.18|17818.35|17738.35|8
1721843880000|2024-07-24 17:58:00|17819.19|17739.19|17820.04|17740.04|17820.07|17740.07|17819.19|17739.19|10
1721843890000|2024-07-24 17:58:10|17820.05|17740.05|17820.13|17740.13|17822.01|17742.01|17820.05|17740.05|10
1721843900000|2024-07-24 17:58:20|17820.1|17740.1|17815.1|17735.1|17820.1|17740.1|17815.1|17735.1|10
1721843910000|2024-07-24 17:58:30|17815.27|17735.27|17813.27|17733.27|17815.27|17735.27|17813.26|17733.26|10
1721843920000|2024-07-24 17:58:40|17813.36|17733.36|17814.04|17734.04|17814.19|17734.19|17813.36|17733.36|9
1721843930000|2024-07-24 17:58:50|17813.38|17733.38|17812.68|17732.68|17813.38|17733.38|17812.68|17732.68|9
1721843940000|2024-07-24 17:59:00|17812.6|17732.6|17811.01|17731.01|17812.67|17732.67|17811.01|17731.01|10
1721843950000|2024-07-24 17:59:10|17811.02|17731.02|17808.01|17728.01|17811.02|17731.02|17808.01|17728.01|10
1721843960000|2024-07-24 17:59:20|17808.03|17728.03|17808.52|17728.52|17808.72|17728.72|17808.03|17728.03|10
1721843970000|2024-07-24 17:59:30|17809.08|17729.08|17808.6|17728.6|17809.29|17729.29|17808.6|17728.6|10
1721843980000|2024-07-24 17:59:40|17808.61|17728.61|17808.69|17728.69|17808.91|17728.91|17808.4|17728.4|9
1721843990000|2024-07-24 17:59:50|17808.73|17728.73|17809.06|17729.06|17809.12|17729.12|17808.73|17728.73|10
1721844000000|2024-07-24 18:00:00|17808.51|17728.51|17809.22|17729.22|17809.22|17729.22|17808.08|17728.08|9
1721844010000|2024-07-24 18:00:10|17809.32|17729.32|17810.31|17730.31|17810.31|17730.31|17808.78|17728.78|10
1721844020000|2024-07-24 18:00:20|17810.42|17730.42|17810.22|17730.22|17810.51|17730.51|17810.18|17730.18|10
1721844030000|2024-07-24 18:00:30|17810.07|17730.07|17808.49|17728.49|17810.23|17730.23|17808.49|17728.49|10
1721844040000|2024-07-24 18:00:40|17807.33|17727.33|17804.17|17724.17|17807.33|17727.33|17804.17|17724.17|9
1721844050000|2024-07-24 18:00:50|17802.77|17722.77|17799.76|17719.76|17803.4|17723.4|17799.76|17719.76|10
1721844060000|2024-07-24 18:01:00|17798.37|17718.37|17792.77|17712.77|17798.37|17718.37|17792.77|17712.77|10
1721844070000|2024-07-24 18:01:10|17791.92|17711.92|17794.05|17714.05|17794.05|17714.05|17791.72|17711.72|10
1721844080000|2024-07-24 18:01:20|17794.43|17714.43|17796.63|17716.63|17796.75|17716.75|17794.43|17714.43|10
1721844090000|2024-07-24 18:01:30|17797.61|17717.61|17799.1|17719.1|17799.1|17719.1|17796.65|17716.65|10
1721844100000|2024-07-24 18:01:40|17799.36|17719.36|17801.52|17721.52|17801.52|17721.52|17799.25|17719.25|10
1721844110000|2024-07-24 18:01:50|17800.77|17720.77|17801.12|17721.12|17801.12|17721.12|17800.48|17720.48|10
1721844120000|2024-07-24 18:02:00|17801.39|17721.39|17802.89|17722.89|17803.61|17723.61|17801.39|17721.39|10
1721844130000|2024-07-24 18:02:10|17803.05|17723.05|17800|17720|17803.23|17723.23|17800|17720|9
1721844140000|2024-07-24 18:02:20|17799.26|17719.26|17795.87|17715.87|17799.36|17719.36|17795.55|17715.55|10
1721844150000|2024-07-24 18:02:30|17795.94|17715.94|17797.59|17717.59|17797.59|17717.59|17795.94|17715.94|10
1721844160000|2024-07-24 18:02:40|17797.72|17717.72|17801.55|17721.55|17801.55|17721.55|17797.72|17717.72|10
1721844170000|2024-07-24 18:02:50|17801.91|17721.91|17803.67|17723.67|17803.67|17723.67|17801.7|17721.7|10
1721844180000|2024-07-24 18:03:00|17803.82|17723.82|17802.16|17722.16|17803.98|17723.98|17802.16|17722.16|10
1721844190000|2024-07-24 18:03:10|17802.29|17722.29|17800.73|17720.73|17802.52|17722.52|17800.34|17720.34|10
1721844200000|2024-07-24 18:03:20|17800.3|17720.3|17798.29|17718.29|17800.3|17720.3|17797.72|17717.72|10
1721844210000|2024-07-24 18:03:30|17797.82|17717.82|17797.54|17717.54|17798.31|17718.31|17797.48|17717.48|10
1721844220000|2024-07-24 18:03:40|17797.44|17717.44|17789.74|17709.74|17797.44|17717.44|17789.74|17709.74|10
1721844230000|2024-07-24 18:03:50|17789.63|17709.63|17787.69|17707.69|17789.63|17709.63|17787.6|17707.6|10
1721844240000|2024-07-24 18:04:00|17788.28|17708.28|17787.7|17707.7|17788.57|17708.57|17787.63|17707.63|10
1721844250000|2024-07-24 18:04:10|17787.8|17707.8|17787.12|17707.12|17788.24|17708.24|17787.07|17707.07|10
1721844260000|2024-07-24 18:04:20|17787|17707|17787.76|17707.76|17787.84|17707.84|17787|17707|10
1721844270000|2024-07-24 18:04:30|17787.73|17707.73|17787.38|17707.38|17787.98|17707.98|17787.38|17707.38|10
1721844280000|2024-07-24 18:04:40|17787.71|17707.71|17788.22|17708.22|17788.29|17708.29|17787.71|17707.71|10
1721844290000|2024-07-24 18:04:50|17788.21|17708.21|17788.94|17708.94|17788.94|17708.94|17788.21|17708.21|9
1721844300000|2024-07-24 18:05:00|17788.99|17708.99|17787.6|17707.6|17788.99|17708.99|17787.28|17707.28|10
1721844310000|2024-07-24 18:05:10|17787.8|17707.8|17787.23|17707.23|17788|17708|17786.8|17706.8|10
1721844320000|2024-07-24 18:05:20|17787.14|17707.14|17786.79|17706.79|17787.14|17707.14|17786.66|17706.66|10
1721844330000|2024-07-24 18:05:30|17786.72|17706.72|17787.39|17707.39|17787.39|17707.39|17786.52|17706.52|9
1721844340000|2024-07-24 18:05:40|17787.58|17707.58|17788.49|17708.49|17788.49|17708.49|17786.74|17706.74|10
1721844350000|2024-07-24 18:05:50|17789.3|17709.3|17790.32|17710.32|17790.4|17710.4|17789.3|17709.3|9
1721844360000|2024-07-24 18:06:00|17790.54|17710.54|17794.49|17714.49|17794.49|17714.49|17790.54|17710.54|10
1721844370000|2024-07-24 18:06:10|17797.21|17717.21|17798.39|17718.39|17798.39|17718.39|17797.21|17717.21|10
1721844380000|2024-07-24 18:06:20|17798.37|17718.37|17801.35|17721.35|17801.47|17721.47|17798.37|17718.37|10
1721844390000|2024-07-24 18:06:30|17801.16|17721.16|17801.64|17721.64|17801.65|17721.65|17800.99|17720.99|10
1721844400000|2024-07-24 18:06:40|17801.87|17721.87|17800.57|17720.57|17801.87|17721.87|17800.19|17720.19|10
1721844410000|2024-07-24 18:06:50|17800.79|17720.79|17800.11|17720.11|17801.08|17721.08|17800.11|17720.11|10
1721844420000|2024-07-24 18:07:00|17800.14|17720.14|17797.04|17717.04|17800.45|17720.45|17797.01|17717.01|10
1721844430000|2024-07-24 18:07:10|17796.93|17716.93|17795.09|17715.09|17796.93|17716.93|17794.07|17714.07|10
1721844440000|2024-07-24 18:07:20|17795.21|17715.21|17797.51|17717.51|17797.51|17717.51|17795.21|17715.21|10
1721844450000|2024-07-24 18:07:30|17797.77|17717.77|17797.51|17717.51|17797.86|17717.86|17797.45|17717.45|9
1721844460000|2024-07-24 18:07:40|17797.55|17717.55|17796.31|17716.31|17797.69|17717.69|17796.31|17716.31|10
1721844470000|2024-07-24 18:07:50|17795.97|17715.97|17793.43|17713.43|17795.97|17715.97|17793.43|17713.43|10
1721844480000|2024-07-24 18:08:00|17793.15|17713.15|17790.07|17710.07|17793.15|17713.15|17790.07|17710.07|10
1721844490000|2024-07-24 18:08:10|17789.44|17709.44|17788.1|17708.1|17789.44|17709.44|17787.93|17707.93|10
1721844500000|2024-07-24 18:08:20|17788.5|17708.5|17788.85|17708.85|17788.87|17708.87|17787.84|17707.84|10
1721844510000|2024-07-24 18:08:30|17788.95|17708.95|17790.4|17710.4|17790.66|17710.66|17788.95|17708.95|9
1721844520000|2024-07-24 18:08:40|17790.5|17710.5|17792.15|17712.15|17792.15|17712.15|17790.49|17710.49|10
1721844530000|2024-07-24 18:08:50|17792.68|17712.68|17794.75|17714.75|17795.03|17715.03|17792.68|17712.68|10
1721844540000|2024-07-24 18:09:00|17794.02|17714.02|17794.1|17714.1|17794.77|17714.77|17794.02|17714.02|10
1721844550000|2024-07-24 18:09:10|17793.58|17713.58|17792.71|17712.71|17793.58|17713.58|17792.63|17712.63|10
1721844560000|2024-07-24 18:09:20|17792.57|17712.57|17792.11|17712.11|17793.09|17713.09|17792.11|17712.11|9
1721844570000|2024-07-24 18:09:30|17791.97|17711.97|17791.62|17711.62|17792.07|17712.07|17791.62|17711.62|10
1721844580000|2024-07-24 18:09:40|17791.4|17711.4|17790.19|17710.19|17791.4|17711.4|17789.9|17709.9|10
1721844590000|2024-07-24 18:09:50|17790.24|17710.24|17790.79|17710.79|17791.02|17711.02|17790.24|17710.24|10
1721844600000|2024-07-24 18:10:00|17790.88|17710.88|17789.47|17709.47|17790.88|17710.88|17787.61|17707.61|10
1721844610000|2024-07-24 18:10:10|17790.33|17710.33|17793.25|17713.25|17793.25|17713.25|17790.33|17710.33|10
1721844620000|2024-07-24 18:10:20|17793.91|17713.91|17798.72|17718.72|17798.73|17718.73|17793.91|17713.91|10
1721844630000|2024-07-24 18:10:30|17798.84|17718.84|17797.63|17717.63|17798.84|17718.84|17797.63|17717.63|10
1721844640000|2024-07-24 18:10:40|17797.45|17717.45|17797.69|17717.69|17797.69|17717.69|17797|17717|6
1721844650000|2024-07-24 18:10:50|17798.02|17718.02|17797.61|17717.61|17798.16|17718.16|17797.46|17717.46|10
1721844660000|2024-07-24 18:11:00|17797.63|17717.63|17798.72|17718.72|17798.97|17718.97|17797.63|17717.63|10
1721844670000|2024-07-24 18:11:10|17798.73|17718.73|17796.99|17716.99|17798.73|17718.73|17796.76|17716.76|10
1721844680000|2024-07-24 18:11:20|17796.48|17716.48|17796.9|17716.9|17796.9|17716.9|17796.06|17716.06|10
1721844690000|2024-07-24 18:11:30|17797.09|17717.09|17794.39|17714.39|17797.3|17717.3|17794.39|17714.39|10
1721844700000|2024-07-24 18:11:40|17794.25|17714.25|17792.99|17712.99|17794.25|17714.25|17792.99|17712.99|10
1721844710000|2024-07-24 18:11:50|17793.24|17713.24|17792.12|17712.12|17793.28|17713.28|17792.12|17712.12|10
1721844720000|2024-07-24 18:12:00|17792.02|17712.02|17791.15|17711.15|17792.02|17712.02|17790.97|17710.97|10
1721844730000|2024-07-24 18:12:10|17790.86|17710.86|17790.04|17710.04|17790.86|17710.86|17790.04|17710.04|10
1721844740000|2024-07-24 18:12:20|17790.11|17710.11|17795.57|17715.57|17796.07|17716.07|17790.11|17710.11|10
1721844750000|2024-07-24 18:12:30|17795.54|17715.54|17796.09|17716.09|17796.28|17716.28|17795.38|17715.38|10
1721844760000|2024-07-24 18:12:40|17796.23|17716.23|17796.49|17716.49|17796.74|17716.74|17796.22|17716.22|10
1721844770000|2024-07-24 18:12:50|17796.6|17716.6|17794.64|17714.64|17796.6|17716.6|17794.64|17714.64|9
1721844780000|2024-07-24 18:13:00|17794.73|17714.73|17796.54|17716.54|17796.54|17716.54|17794.73|17714.73|10
1721844790000|2024-07-24 18:13:10|17796.79|17716.79|17796.49|17716.49|17797.3|17717.3|17796.48|17716.48|10
1721844800000|2024-07-24 18:13:20|17796.5|17716.5|17796.55|17716.55|17796.69|17716.69|17796.31|17716.31|10
1721844810000|2024-07-24 18:13:30|17796.42|17716.42|17798.62|17718.62|17798.73|17718.73|17796.42|17716.42|10
1721844820000|2024-07-24 18:13:40|17798.84|17718.84|17799.33|17719.33|17799.73|17719.73|17798.84|17718.84|10
1721844830000|2024-07-24 18:13:50|17800.04|17720.04|17800.79|17720.79|17800.95|17720.95|17799.9|17719.9|10
1721844840000|2024-07-24 18:14:00|17801.04|17721.04|17800.14|17720.14|17801.89|17721.89|17800.14|17720.14|10
1721844850000|2024-07-24 18:14:10|17800.13|17720.13|17799.66|17719.66|17800.13|17720.13|17798.91|17718.91|10
1721844860000|2024-07-24 18:14:20|17799.54|17719.54|17798.27|17718.27|17799.69|17719.69|17798.27|17718.27|10
1721844870000|2024-07-24 18:14:30|17798.38|17718.38|17797.82|17717.82|17798.52|17718.52|17797.82|17717.82|8
1721844880000|2024-07-24 18:14:40|17798.14|17718.14|17799.39|17719.39|17799.55|17719.55|17798.11|17718.11|9
1721844890000|2024-07-24 18:14:50|17799.24|17719.24|17799.62|17719.62|17799.62|17719.62|17799.24|17719.24|9
1721844900000|2024-07-24 18:15:00|17799.33|17719.33|17797.18|17717.18|17799.52|17719.52|17797.15|17717.15|10
1721844910000|2024-07-24 18:15:10|17797.19|17717.19|17797.15|17717.15|17797.57|17717.57|17796.92|17716.92|10
1721844920000|2024-07-24 18:15:20|17797.22|17717.22|17800.42|17720.42|17800.42|17720.42|17797.22|17717.22|10
1721844930000|2024-07-24 18:15:30|17801.09|17721.09|17804.49|17724.49|17804.6|17724.6|17801.09|17721.09|10
1721844940000|2024-07-24 18:15:40|17804.54|17724.54|17804.55|17724.55|17804.88|17724.88|17804.19|17724.19|9
1721844950000|2024-07-24 18:15:50|17804.86|17724.86|17803.02|17723.02|17805.03|17725.03|17803.02|17723.02|10
1721844960000|2024-07-24 18:16:00|17802.97|17722.97|17801.51|17721.51|17803.26|17723.26|17801.32|17721.32|10
1721844970000|2024-07-24 18:16:10|17801.14|17721.14|17799.01|17719.01|17801.14|17721.14|17799.01|17719.01|10
1721844980000|2024-07-24 18:16:20|17799.25|17719.25|17799.79|17719.79|17799.89|17719.89|17799.18|17719.18|10
1721844990000|2024-07-24 18:16:30|17799.56|17719.56|17799.42|17719.42|17799.56|17719.56|17798.88|17718.88|10
1721845000000|2024-07-24 18:16:40|17799.08|17719.08|17798.47|17718.47|17799.18|17719.18|17798.47|17718.47|9
1721845010000|2024-07-24 18:16:50|17798.26|17718.26|17792.16|17712.16|17798.26|17718.26|17792.16|17712.16|10
1721845020000|2024-07-24 18:17:00|17792.18|17712.18|17785.93|17705.93|17792.18|17712.18|17785.93|17705.93|10
1721845030000|2024-07-24 18:17:10|17785.65|17705.65|17782.64|17702.64|17785.65|17705.65|17782.64|17702.64|9
1721845040000|2024-07-24 18:17:20|17782.73|17702.73|17783.67|17703.67|17783.99|17703.99|17782.15|17702.15|10
1721845050000|2024-07-24 18:17:30|17783.84|17703.84|17781.33|17701.33|17783.91|17703.91|17781.33|17701.33|10
1721845060000|2024-07-24 18:17:40|17780.32|17700.32|17770.89|17690.89|17780.32|17700.32|17769.93|17689.93|10
1721845070000|2024-07-24 18:17:50|17770.32|17690.32|17765.1|17685.1|17770.33|17690.33|17765.1|17685.1|10
1721845080000|2024-07-24 18:18:00|17765|17685|17763.76|17683.76|17765|17685|17763.34|17683.34|10
1721845090000|2024-07-24 18:18:10|17763.4|17683.4|17762.96|17682.96|17764.27|17684.27|17762.96|17682.96|10
1721845100000|2024-07-24 18:18:20|17762.06|17682.06|17762.23|17682.23|17763|17683|17761.45|17681.45|10
1721845110000|2024-07-24 18:18:30|17762|17682|17762.59|17682.59|17762.59|17682.59|17760.2|17680.2|9
1721845120000|2024-07-24 18:18:40|17762.79|17682.79|17762.82|17682.82|17762.82|17682.82|17762.25|17682.25|8
1721845130000|2024-07-24 18:18:50|17762.99|17682.99|17763.78|17683.78|17764.1|17684.1|17762.99|17682.99|10
1721845140000|2024-07-24 18:19:00|17763.62|17683.62|17763.35|17683.35|17763.63|17683.63|17763.15|17683.15|10
1721845150000|2024-07-24 18:19:10|17763.23|17683.23|17765.49|17685.49|17765.63|17685.63|17763.23|17683.23|9
1721845160000|2024-07-24 18:19:20|17765.72|17685.72|17762.92|17682.92|17765.72|17685.72|17762.92|17682.92|10
1721845170000|2024-07-24 18:19:30|17762.57|17682.57|17761.81|17681.81|17762.62|17682.62|17761.37|17681.37|9
1721845180000|2024-07-24 18:19:40|17760.91|17680.91|17760.63|17680.63|17761.23|17681.23|17760.23|17680.23|10
1721845190000|2024-07-24 18:19:50|17760.74|17680.74|17759.32|17679.32|17761.64|17681.64|17759.32|17679.32|10
1721845200000|2024-07-24 18:20:00|17759.51|17679.51|17759.09|17679.09|17759.55|17679.55|17759.09|17679.09|10
1721845210000|2024-07-24 18:20:10|17758.78|17678.78|17759.09|17679.09|17760.3|17680.3|17758.66|17678.66|10
1721845220000|2024-07-24 18:20:20|17758.35|17678.35|17753.71|17673.71|17758.35|17678.35|17753.71|17673.71|10
1721845230000|2024-07-24 18:20:30|17751.78|17671.78|17745.69|17665.69|17751.78|17671.78|17745.69|17665.69|10
1721845240000|2024-07-24 18:20:40|17746.26|17666.26|17740.16|17660.16|17746.26|17666.26|17739.9|17659.9|10
1721845250000|2024-07-24 18:20:50|17739.57|17659.57|17740.66|17660.66|17740.68|17660.68|17738.97|17658.97|10
1721845260000|2024-07-24 18:21:00|17741.12|17661.12|17740.95|17660.95|17741.82|17661.82|17740.95|17660.95|10
1721845270000|2024-07-24 18:21:10|17741.16|17661.16|17740.77|17660.77|17741.25|17661.25|17740.57|17660.57|9
1721845280000|2024-07-24 18:21:20|17740.66|17660.66|17742.19|17662.19|17742.26|17662.26|17740.66|17660.66|10
1721845290000|2024-07-24 18:21:30|17741.89|17661.89|17742.81|17662.81|17743.13|17663.13|17741.86|17661.86|10
1721845300000|2024-07-24 18:21:40|17742.56|17662.56|17740.73|17660.73|17743.18|17663.18|17740.73|17660.73|10
1721845310000|2024-07-24 18:21:50|17737.51|17657.51|17736.9|17656.9|17737.52|17657.52|17735.99|17655.99|10
1721845320000|2024-07-24 18:22:00|17736.94|17656.94|17736.26|17656.26|17737.03|17657.03|17736.25|17656.25|10
1721845330000|2024-07-24 18:22:10|17736.13|17656.13|17734.69|17654.69|17736.28|17656.28|17734.68|17654.68|10
1721845340000|2024-07-24 18:22:20|17734.84|17654.84|17723.24|17643.24|17734.84|17654.84|17723.16|17643.16|9
1721845350000|2024-07-24 18:22:30|17723.63|17643.63|17722.19|17642.19|17723.63|17643.63|17721.71|17641.71|10
1721845360000|2024-07-24 18:22:40|17722.23|17642.23|17721.82|17641.82|17722.75|17642.75|17721.75|17641.75|10
1721845370000|2024-07-24 18:22:50|17721.69|17641.69|17719.63|17639.63|17721.69|17641.69|17719.31|17639.31|10
1721845380000|2024-07-24 18:23:00|17719.54|17639.54|17720.55|17640.55|17721.11|17641.11|17719.54|17639.54|10
1721845390000|2024-07-24 18:23:10|17720.46|17640.46|17719.96|17639.96|17720.46|17640.46|17719.58|17639.58|10
1721845400000|2024-07-24 18:23:20|17719.86|17639.86|17719.95|17639.95|17719.97|17639.97|17719.65|17639.65|10
1721845410000|2024-07-24 18:23:30|17720.28|17640.28|17720.61|17640.61|17720.61|17640.61|17719.95|17639.95|10
1721845420000|2024-07-24 18:23:40|17720.94|17640.94|17721.17|17641.17|17721.17|17641.17|17720.64|17640.64|10
1721845430000|2024-07-24 18:23:50|17721.13|17641.13|17720.58|17640.58|17721.24|17641.24|17720.58|17640.58|9
1721845440000|2024-07-24 18:24:00|17719.22|17639.22|17710.58|17630.58|17719.22|17639.22|17710.09|17630.09|9
1721845450000|2024-07-24 18:24:10|17709.93|17629.93|17705.6|17625.6|17710.21|17630.21|17705.6|17625.6|9
1721845460000|2024-07-24 18:24:20|17705.97|17625.97|17706.27|17626.27|17706.62|17626.62|17705.79|17625.79|10
1721845470000|2024-07-24 18:24:30|17706.72|17626.72|17706.18|17626.18|17706.72|17626.72|17705.67|17625.67|10
1721845480000|2024-07-24 18:24:40|17706.24|17626.24|17707.83|17627.83|17707.83|17627.83|17706.24|17626.24|10
1721845490000|2024-07-24 18:24:50|17708.07|17628.07|17709.12|17629.12|17709.12|17629.12|17708.07|17628.07|10
1721845500000|2024-07-24 18:25:00|17709.04|17629.04|17706.97|17626.97|17709.24|17629.24|17706.97|17626.97|10
1721845510000|2024-07-24 18:25:10|17706.96|17626.96|17703.82|17623.82|17706.96|17626.96|17703.17|17623.17|10
1721845520000|2024-07-24 18:25:20|17703.52|17623.52|17701.37|17621.37|17703.74|17623.74|17701.37|17621.37|10
1721845530000|2024-07-24 18:25:30|17701.44|17621.44|17701.76|17621.76|17702.14|17622.14|17701.36|17621.36|10
1721845540000|2024-07-24 18:25:40|17702.04|17622.04|17703.71|17623.71|17703.81|17623.81|17702.04|17622.04|9
1721845550000|2024-07-24 18:25:50|17703.73|17623.73|17704.39|17624.39|17704.39|17624.39|17703.63|17623.63|10
1721845560000|2024-07-24 18:26:00|17704.4|17624.4|17713.21|17633.21|17713.21|17633.21|17704.4|17624.4|10
1721845570000|2024-07-24 18:26:10|17713.55|17633.55|17714.99|17634.99|17714.99|17634.99|17712.29|17632.29|10
1721845580000|2024-07-24 18:26:20|17715.81|17635.81|17714.79|17634.79|17715.88|17635.88|17714.79|17634.79|10
1721845590000|2024-07-24 18:26:30|17714.64|17634.64|17714.4|17634.4|17714.7|17634.7|17714.09|17634.09|10
1721845600000|2024-07-24 18:26:40|17714.81|17634.81|17716.05|17636.05|17716.05|17636.05|17714.81|17634.81|10
1721845610000|2024-07-24 18:26:50|17716.43|17636.43|17717.14|17637.14|17717.18|17637.18|17716.43|17636.43|10
1721845620000|2024-07-24 18:27:00|17717.58|17637.58|17717.51|17637.51|17717.62|17637.62|17716.93|17636.93|10
1721845630000|2024-07-24 18:27:10|17717.81|17637.81|17718.97|17638.97|17718.97|17638.97|17717.61|17637.61|10
1721845640000|2024-07-24 18:27:20|17719.31|17639.31|17723.11|17643.11|17723.11|17643.11|17719.31|17639.31|9
1721845650000|2024-07-24 18:27:30|17723.06|17643.06|17722.78|17642.78|17723.19|17643.19|17722.46|17642.46|9
1721845660000|2024-07-24 18:27:40|17722.61|17642.61|17724.28|17644.28|17724.38|17644.38|17722.61|17642.61|10
1721845670000|2024-07-24 18:27:50|17724.13|17644.13|17724.29|17644.29|17724.63|17644.63|17724.13|17644.13|9
1721845680000|2024-07-24 18:28:00|17723.75|17643.75|17724|17644|17725.61|17645.61|17723.75|17643.75|10
1721845690000|2024-07-24 18:28:10|17724.01|17644.01|17722.8|17642.8|17724.01|17644.01|17722.37|17642.37|10
1721845700000|2024-07-24 18:28:20|17722.83|17642.83|17720.8|17640.8|17723.04|17643.04|17720.8|17640.8|9
1721845710000|2024-07-24 18:28:30|17720.27|17640.27|17719.68|17639.68|17720.42|17640.42|17719.63|17639.63|10
1721845720000|2024-07-24 18:28:40|17719.51|17639.51|17720.12|17640.12|17720.12|17640.12|17719.46|17639.46|9
1721845730000|2024-07-24 18:28:50|17720.06|17640.06|17719.62|17639.62|17720.06|17640.06|17719.58|17639.58|10
1721845740000|2024-07-24 18:29:00|17719.5|17639.5|17717.1|17637.1|17719.5|17639.5|17717.1|17637.1|10
1721845750000|2024-07-24 18:29:10|17715.32|17635.32|17714.32|17634.32|17715.63|17635.63|17714.32|17634.32|8
1721845760000|2024-07-24 18:29:20|17714.31|17634.31|17713.48|17633.48|17714.31|17634.31|17713.36|17633.36|10
1721845770000|2024-07-24 18:29:30|17713.22|17633.22|17710.9|17630.9|17713.36|17633.36|17710.9|17630.9|9
1721845780000|2024-07-24 18:29:40|17710.31|17630.31|17709.43|17629.43|17710.31|17630.31|17709.4|17629.4|10
1721845790000|2024-07-24 18:29:50|17709.38|17629.38|17708.19|17628.19|17709.63|17629.63|17708.19|17628.19|9
1721845800000|2024-07-24 18:30:00|17707.92|17627.92|17707.13|17627.13|17708.04|17628.04|17707.13|17627.13|10
1721845810000|2024-07-24 18:30:10|17707.19|17627.19|17709.36|17629.36|17709.36|17629.36|17707.19|17627.19|10
1721845820000|2024-07-24 18:30:20|17709.8|17629.8|17713.88|17633.88|17713.88|17633.88|17709.8|17629.8|10
1721845830000|2024-07-24 18:30:30|17714.41|17634.41|17716.98|17636.98|17716.98|17636.98|17714.41|17634.41|10
1721845840000|2024-07-24 18:30:40|17717.07|17637.07|17715.76|17635.76|17718.48|17638.48|17715.76|17635.76|10
1721845850000|2024-07-24 18:30:50|17715.79|17635.79|17714.29|17634.29|17716.02|17636.02|17713.89|17633.89|10
1721845860000|2024-07-24 18:31:00|17713.74|17633.74|17715.25|17635.25|17716.08|17636.08|17713.74|17633.74|9
1721845870000|2024-07-24 18:31:10|17715.22|17635.22|17712.94|17632.94|17715.22|17635.22|17712.85|17632.85|10
1721845880000|2024-07-24 18:31:20|17712.9|17632.9|17712.4|17632.4|17712.9|17632.9|17711.8|17631.8|10
1721845890000|2024-07-24 18:31:30|17712.55|17632.55|17712.85|17632.85|17713|17633|17712.27|17632.27|10
1721845900000|2024-07-24 18:31:40|17713.14|17633.14|17714.02|17634.02|17714.41|17634.41|17713.14|17633.14|9
1721845910000|2024-07-24 18:31:50|17714|17634|17714.07|17634.07|17714.31|17634.31|17713.48|17633.48|10
1721845920000|2024-07-24 18:32:00|17713.82|17633.82|17716.07|17636.07|17716.09|17636.09|17713.82|17633.82|10
1721845930000|2024-07-24 18:32:10|17715.59|17635.59|17714.48|17634.48|17715.66|17635.66|17714.23|17634.23|10
1721845940000|2024-07-24 18:32:20|17714.8|17634.8|17714.49|17634.49|17714.8|17634.8|17713.63|17633.63|10
1721845950000|2024-07-24 18:32:30|17713.74|17633.74|17713.33|17633.33|17713.91|17633.91|17713.2|17633.2|10
1721845960000|2024-07-24 18:32:40|17713.16|17633.16|17712.24|17632.24|17713.24|17633.24|17712.17|17632.17|10
1721845970000|2024-07-24 18:32:50|17712.27|17632.27|17711.67|17631.67|17712.27|17632.27|17711.48|17631.48|10
1721845980000|2024-07-24 18:33:00|17711.74|17631.74|17710.1|17630.1|17711.74|17631.74|17710.1|17630.1|9
1721845990000|2024-07-24 18:33:10|17709.98|17629.98|17704.22|17624.22|17709.98|17629.98|17704.22|17624.22|9
1721846000000|2024-07-24 18:33:20|17704.02|17624.02|17695.35|17615.35|17704.25|17624.25|17695.33|17615.33|10
1721846010000|2024-07-24 18:33:30|17695.15|17615.15|17694.29|17614.29|17695.15|17615.15|17693.73|17613.73|10
1721846020000|2024-07-24 18:33:40|17694.66|17614.66|17693.47|17613.47|17694.83|17614.83|17693.43|17613.43|10
1721846030000|2024-07-24 18:33:50|17693.06|17613.06|17686.92|17606.92|17693.06|17613.06|17686.82|17606.82|10
1721846040000|2024-07-24 18:34:00|17686.48|17606.48|17684.25|17604.25|17686.48|17606.48|17684.25|17604.25|10
1721846050000|2024-07-24 18:34:10|17684.16|17604.16|17683.79|17603.79|17684.99|17604.99|17683.79|17603.79|10
1721846060000|2024-07-24 18:34:20|17681.92|17601.92|17678.2|17598.2|17681.92|17601.92|17678.2|17598.2|10
1721846070000|2024-07-24 18:34:30|17677.61|17597.61|17679.15|17599.15|17679.2|17599.2|17676.77|17596.77|10
1721846080000|2024-07-24 18:34:40|17679.08|17599.08|17679.1|17599.1|17679.65|17599.65|17678.84|17598.84|10
1721846090000|2024-07-24 18:34:50|17678.93|17598.93|17677.3|17597.3|17678.93|17598.93|17676.96|17596.96|10
1721846100000|2024-07-24 18:35:00|17677.38|17597.38|17677.18|17597.18|17678.17|17598.17|17677.14|17597.14|10
1721846110000|2024-07-24 18:35:10|17677|17597|17671|17591|17677|17597|17671|17591|10
1721846120000|2024-07-24 18:35:20|17671.12|17591.12|17669.08|17589.08|17671.12|17591.12|17667.09|17587.09|10
1721846130000|2024-07-24 18:35:30|17669.14|17589.14|17667.81|17587.81|17669.14|17589.14|17666.99|17586.99|10
1721846140000|2024-07-24 18:35:40|17667.9|17587.9|17670.63|17590.63|17670.63|17590.63|17665.63|17585.63|10
1721846150000|2024-07-24 18:35:50|17670.92|17590.92|17675.2|17595.2|17677.12|17597.12|17670.92|17590.92|10
1721846160000|2024-07-24 18:36:00|17675.49|17595.49|17677.59|17597.59|17677.59|17597.59|17675.49|17595.49|10
1721846170000|2024-07-24 18:36:10|17678.05|17598.05|17681.96|17601.96|17681.96|17601.96|17678.05|17598.05|10
1721846180000|2024-07-24 18:36:20|17683.83|17603.83|17687.93|17607.93|17688.12|17608.12|17683.83|17603.83|10
1721846190000|2024-07-24 18:36:30|17687.83|17607.83|17690.13|17610.13|17690.13|17610.13|17687.83|17607.83|10
1721846200000|2024-07-24 18:36:40|17690.41|17610.41|17694.69|17614.69|17694.69|17614.69|17690.41|17610.41|10
1721846210000|2024-07-24 18:36:50|17695.18|17615.18|17695.84|17615.84|17695.94|17615.94|17695.18|17615.18|10
1721846220000|2024-07-24 18:37:00|17695.97|17615.97|17696.05|17616.05|17696.05|17616.05|17695.06|17615.06|10
1721846230000|2024-07-24 18:37:10|17696|17616|17694.43|17614.43|17696|17616|17694.4|17614.4|10
1721846240000|2024-07-24 18:37:20|17693.86|17613.86|17693.8|17613.8|17693.93|17613.93|17693.28|17613.28|9
1721846250000|2024-07-24 18:37:30|17693.69|17613.69|17690.84|17610.84|17693.69|17613.69|17690.84|17610.84|10
1721846260000|2024-07-24 18:37:40|17689.79|17609.79|17679.68|17599.68|17689.79|17609.79|17679.68|17599.68|10
1721846270000|2024-07-24 18:37:50|17678.99|17598.99|17676.34|17596.34|17678.99|17598.99|17676.33|17596.33|9
1721846280000|2024-07-24 18:38:00|17674.6|17594.6|17675.58|17595.58|17675.8|17595.8|17673.48|17593.48|10
1721846290000|2024-07-24 18:38:10|17675.55|17595.55|17677.08|17597.08|17677.08|17597.08|17675.55|17595.55|10
1721846300000|2024-07-24 18:38:20|17677.29|17597.29|17681.7|17601.7|17681.7|17601.7|17677.23|17597.23|10
1721846310000|2024-07-24 18:38:30|17681.02|17601.02|17679.18|17599.18|17681.58|17601.58|17679|17599|10
1721846320000|2024-07-24 18:38:40|17678.23|17598.23|17676.08|17596.08|17678.23|17598.23|17676.07|17596.07|10
1721846330000|2024-07-24 18:38:50|17675.8|17595.8|17670.18|17590.18|17675.8|17595.8|17670.18|17590.18|10
1721846340000|2024-07-24 18:39:00|17670.06|17590.06|17667.05|17587.05|17670.82|17590.82|17666.68|17586.68|10
1721846350000|2024-07-24 18:39:10|17666.57|17586.57|17667.71|17587.71|17667.75|17587.75|17666.54|17586.54|10
1721846360000|2024-07-24 18:39:20|17667.56|17587.56|17665.9|17585.9|17667.99|17587.99|17665.9|17585.9|10
1721846370000|2024-07-24 18:39:30|17665.75|17585.75|17666.01|17586.01|17666.01|17586.01|17665.61|17585.61|10
1721846380000|2024-07-24 18:39:40|17665.72|17585.72|17667.9|17587.9|17667.9|17587.9|17665.72|17585.72|10
1721846390000|2024-07-24 18:39:50|17668.17|17588.17|17668.64|17588.64|17669.39|17589.39|17668|17588|10
1721846400000|2024-07-24 18:40:00|17668.78|17588.78|17666.93|17586.93|17668.78|17588.78|17666.81|17586.81|10
1721846410000|2024-07-24 18:40:10|17667.47|17587.47|17665.09|17585.09|17669.28|17589.28|17665.09|17585.09|10
1721846420000|2024-07-24 18:40:20|17664.83|17584.83|17661.03|17581.03|17664.83|17584.83|17661.03|17581.03|10
1721846430000|2024-07-24 18:40:30|17661.92|17581.92|17659.37|17579.37|17662.2|17582.2|17659.31|17579.31|10
1721846440000|2024-07-24 18:40:40|17659.48|17579.48|17658.88|17578.88|17660.03|17580.03|17658.88|17578.88|9
1721846450000|2024-07-24 18:40:50|17658.91|17578.91|17656.89|17576.89|17658.91|17578.91|17656.89|17576.89|10
1721846460000|2024-07-24 18:41:00|17656.87|17576.87|17651.81|17571.81|17657.17|17577.17|17651.81|17571.81|10
1721846470000|2024-07-24 18:41:10|17652.71|17572.71|17652.01|17572.01|17654.41|17574.41|17652.01|17572.01|10
1721846480000|2024-07-24 18:41:20|17651.17|17571.17|17643.01|17563.01|17651.17|17571.17|17642.88|17562.88|10
1721846490000|2024-07-24 18:41:30|17642.99|17562.99|17645.01|17565.01|17645.01|17565.01|17642.99|17562.99|10
1721846500000|2024-07-24 18:41:40|17645.24|17565.24|17644.85|17564.85|17645.76|17565.76|17644.85|17564.85|10
1721846510000|2024-07-24 18:41:50|17644.39|17564.39|17642.75|17562.75|17644.39|17564.39|17642.56|17562.56|10
1721846520000|2024-07-24 18:42:00|17642.33|17562.33|17638.38|17558.38|17642.33|17562.33|17638.2|17558.2|10
1721846530000|2024-07-24 18:42:10|17637.68|17557.68|17633.97|17553.97|17637.68|17557.68|17633.97|17553.97|10
1721846540000|2024-07-24 18:42:20|17634.66|17554.66|17637.43|17557.43|17637.67|17557.67|17634.66|17554.66|10
1721846550000|2024-07-24 18:42:30|17637.55|17557.55|17638.12|17558.12|17638.12|17558.12|17637.35|17557.35|9
1721846560000|2024-07-24 18:42:40|17637.87|17557.87|17635.86|17555.86|17638.03|17558.03|17635.86|17555.86|10
1721846570000|2024-07-24 18:42:50|17635.77|17555.77|17634.19|17554.19|17636.41|17556.41|17634.18|17554.18|10
1721846580000|2024-07-24 18:43:00|17634.22|17554.22|17634.5|17554.5|17634.62|17554.62|17634|17554|9
1721846590000|2024-07-24 18:43:10|17634.2|17554.2|17632.88|17552.88|17634.2|17554.2|17632.88|17552.88|10
1721846600000|2024-07-24 18:43:20|17632.65|17552.65|17632.37|17552.37|17632.65|17552.65|17631.53|17551.53|10
1721846610000|2024-07-24 18:43:30|17631.82|17551.82|17629.85|17549.85|17631.82|17551.82|17629.85|17549.85|10
1721846620000|2024-07-24 18:43:40|17629.45|17549.45|17609.68|17529.68|17629.45|17549.45|17609.68|17529.68|10
1721846630000|2024-07-24 18:43:50|17609.46|17529.46|17607.01|17527.01|17609.46|17529.46|17606.93|17526.93|10
1721846640000|2024-07-24 18:44:00|17607.55|17527.55|17599.43|17519.43|17608.05|17528.05|17599.38|17519.38|10
1721846650000|2024-07-24 18:44:10|17599.5|17519.5|17601.81|17521.81|17603.07|17523.07|17599.5|17519.5|10
1721846660000|2024-07-24 18:44:20|17601.36|17521.36|17599.6|17519.6|17601.36|17521.36|17599.11|17519.11|9
1721846670000|2024-07-24 18:44:30|17600.7|17520.7|17603.98|17523.98|17604.23|17524.23|17600.55|17520.55|10
1721846680000|2024-07-24 18:44:40|17604.61|17524.61|17609.28|17529.28|17609.28|17529.28|17604.61|17524.61|10
1721846690000|2024-07-24 18:44:50|17609.71|17529.71|17607.66|17527.66|17609.99|17529.99|17607.66|17527.66|10
1721846700000|2024-07-24 18:45:00|17607.35|17527.35|17607.21|17527.21|17607.5|17527.5|17606.16|17526.16|10
1721846710000|2024-07-24 18:45:10|17608.31|17528.31|17611.81|17531.81|17611.81|17531.81|17608.31|17528.31|10
1721846720000|2024-07-24 18:45:20|17611.96|17531.96|17613.51|17533.51|17613.51|17533.51|17611.96|17531.96|10
1721846730000|2024-07-24 18:45:30|17613.52|17533.52|17613.78|17533.78|17614.88|17534.88|17613.35|17533.35|10
1721846740000|2024-07-24 18:45:40|17614.77|17534.77|17618.33|17538.33|17618.33|17538.33|17614.77|17534.77|10
1721846750000|2024-07-24 18:45:50|17618.56|17538.56|17620.96|17540.96|17620.96|17540.96|17618.4|17538.4|10
1721846760000|2024-07-24 18:46:00|17620.99|17540.99|17621.29|17541.29|17621.69|17541.69|17620.9|17540.9|10
1721846770000|2024-07-24 18:46:10|17621.36|17541.36|17623.91|17543.91|17623.91|17543.91|17621.3|17541.3|9
1721846780000|2024-07-24 18:46:20|17624.46|17544.46|17621.8|17541.8|17625.21|17545.21|17621.8|17541.8|10
1721846790000|2024-07-24 18:46:30|17620.45|17540.45|17610.55|17530.55|17620.54|17540.54|17610.55|17530.55|10
1721846800000|2024-07-24 18:46:40|17609.62|17529.62|17606.2|17526.2|17609.87|17529.87|17606.2|17526.2|9
1721846810000|2024-07-24 18:46:50|17606.15|17526.15|17605.27|17525.27|17606.31|17526.31|17604.47|17524.47|10
1721846820000|2024-07-24 18:47:00|17605.09|17525.09|17607.8|17527.8|17607.8|17527.8|17604.56|17524.56|10
1721846830000|2024-07-24 18:47:10|17607.71|17527.71|17610.19|17530.19|17610.19|17530.19|17607.71|17527.71|10
1721846840000|2024-07-24 18:47:20|17610.71|17530.71|17611.01|17531.01|17611.01|17531.01|17609.88|17529.88|10
1721846850000|2024-07-24 18:47:30|17611.64|17531.64|17613.19|17533.19|17613.39|17533.39|17611.03|17531.03|10
1721846860000|2024-07-24 18:47:40|17613.42|17533.42|17618.44|17538.44|17618.49|17538.49|17613.42|17533.42|10
1721846870000|2024-07-24 18:47:50|17618.4|17538.4|17617.37|17537.37|17619.47|17539.47|17617.37|17537.37|10
1721846880000|2024-07-24 18:48:00|17616.91|17536.91|17618.13|17538.13|17618.54|17538.54|17616.81|17536.81|10
1721846890000|2024-07-24 18:48:10|17617.02|17537.02|17612.86|17532.86|17617.12|17537.12|17612.86|17532.86|10
1721846900000|2024-07-24 18:48:20|17612.54|17532.54|17610.41|17530.41|17612.54|17532.54|17610.12|17530.12|10
1721846910000|2024-07-24 18:48:30|17610.17|17530.17|17605.57|17525.57|17610.17|17530.17|17605.57|17525.57|10
1721846920000|2024-07-24 18:48:40|17604.9|17524.9|17603.94|17523.94|17605.55|17525.55|17603.94|17523.94|10
1721846930000|2024-07-24 18:48:50|17604.41|17524.41|17601.57|17521.57|17604.41|17524.41|17601.57|17521.57|10
1721846940000|2024-07-24 18:49:00|17601.71|17521.71|17603.5|17523.5|17603.5|17523.5|17601.71|17521.71|10
1721846950000|2024-07-24 18:49:10|17603.77|17523.77|17608.17|17528.17|17608.17|17528.17|17603.77|17523.77|10
1721846960000|2024-07-24 18:49:20|17608.99|17528.99|17606.46|17526.46|17609.18|17529.18|17606.46|17526.46|10
1721846970000|2024-07-24 18:49:30|17605.76|17525.76|17606.59|17526.59|17606.59|17526.59|17605.19|17525.19|10
1721846980000|2024-07-24 18:49:40|17606.91|17526.91|17605.32|17525.32|17606.91|17526.91|17603.83|17523.83|10
1721846990000|2024-07-24 18:49:50|17605.33|17525.33|17605.16|17525.16|17605.5|17525.5|17604.54|17524.54|10
1721847000000|2024-07-24 18:50:00|17605.47|17525.47|17608.56|17528.56|17608.56|17528.56|17604.98|17524.98|10
1721847010000|2024-07-24 18:50:10|17607.9|17527.9|17607.57|17527.57|17608.4|17528.4|17607.57|17527.57|10
1721847020000|2024-07-24 18:50:20|17606.77|17526.77|17604.48|17524.48|17606.77|17526.77|17603.31|17523.31|10
1721847030000|2024-07-24 18:50:30|17604.22|17524.22|17601.72|17521.72|17604.22|17524.22|17601.34|17521.34|10
1721847040000|2024-07-24 18:50:40|17601.61|17521.61|17603.09|17523.09|17603.18|17523.18|17600.44|17520.44|10
1721847050000|2024-07-24 18:50:50|17603.29|17523.29|17604.31|17524.31|17604.59|17524.59|17602.71|17522.71|10
1721847060000|2024-07-24 18:51:00|17604.49|17524.49|17601.28|17521.28|17604.49|17524.49|17601.28|17521.28|9
1721847070000|2024-07-24 18:51:10|17600.94|17520.94|17600.68|17520.68|17600.94|17520.94|17600|17520|9
1721847080000|2024-07-24 18:51:20|17600.45|17520.45|17592.05|17512.05|17600.45|17520.45|17592.05|17512.05|10
1721847090000|2024-07-24 18:51:30|17590.98|17510.98|17584.96|17504.96|17591.14|17511.14|17584.71|17504.71|9
1721847100000|2024-07-24 18:51:40|17584.93|17504.93|17583.91|17503.91|17585.2|17505.2|17583.91|17503.91|10
1721847110000|2024-07-24 18:51:50|17584.01|17504.01|17583.71|17503.71|17586.09|17506.09|17583.32|17503.32|10
1721847120000|2024-07-24 18:52:00|17584.18|17504.18|17583.98|17503.98|17584.61|17504.61|17583.27|17503.27|10
1721847130000|2024-07-24 18:52:10|17583.91|17503.91|17583.27|17503.27|17583.91|17503.91|17582.02|17502.02|10
1721847140000|2024-07-24 18:52:20|17583.05|17503.05|17582.91|17502.91|17583.18|17503.18|17582.76|17502.76|9
1721847150000|2024-07-24 18:52:30|17583.09|17503.09|17585.31|17505.31|17585.89|17505.89|17583.09|17503.09|10
1721847160000|2024-07-24 18:52:40|17585.13|17505.13|17585.79|17505.79|17586.62|17506.62|17584.83|17504.83|10
1721847170000|2024-07-24 18:52:50|17585.78|17505.78|17584.84|17504.84|17586|17506|17584.84|17504.84|10
1721847180000|2024-07-24 18:53:00|17584.95|17504.95|17585.5|17505.5|17586.42|17506.42|17584.74|17504.74|10
1721847190000|2024-07-24 18:53:10|17585.02|17505.02|17589.6|17509.6|17589.6|17509.6|17585.02|17505.02|10
1721847200000|2024-07-24 18:53:20|17589.48|17509.48|17591.76|17511.76|17591.76|17511.76|17589.02|17509.02|10
1721847210000|2024-07-24 18:53:30|17593.4|17513.4|17599.56|17519.56|17599.56|17519.56|17593.4|17513.4|10
1721847220000|2024-07-24 18:53:40|17599.73|17519.73|17604.6|17524.6|17604.6|17524.6|17599.73|17519.73|10
1721847230000|2024-07-24 18:53:50|17604.69|17524.69|17606.49|17526.49|17607.75|17527.75|17604.69|17524.69|10
1721847240000|2024-07-24 18:54:00|17605.86|17525.86|17601.04|17521.04|17605.86|17525.86|17600.79|17520.79|10
1721847250000|2024-07-24 18:54:10|17600.57|17520.57|17596.94|17516.94|17600.57|17520.57|17596.38|17516.38|10
1721847260000|2024-07-24 18:54:20|17595.93|17515.93|17598.04|17518.04|17598.61|17518.61|17595.42|17515.42|10
1721847270000|2024-07-24 18:54:30|17596.9|17516.9|17595.51|17515.51|17596.9|17516.9|17595.27|17515.27|10
1721847280000|2024-07-24 18:54:40|17595.68|17515.68|17594.34|17514.34|17595.78|17515.78|17594.28|17514.28|10
1721847290000|2024-07-24 18:54:50|17594.78|17514.78|17594.8|17514.8|17595.09|17515.09|17594.28|17514.28|9
1721847300000|2024-07-24 18:55:00|17595.17|17515.17|17597.45|17517.45|17597.45|17517.45|17595.17|17515.17|8
1721847310000|2024-07-24 18:55:10|17597.15|17517.15|17603.24|17523.24|17603.24|17523.24|17597.15|17517.15|10
1721847320000|2024-07-24 18:55:20|17603.39|17523.39|17605.09|17525.09|17605.09|17525.09|17602.87|17522.87|10
1721847330000|2024-07-24 18:55:30|17604.94|17524.94|17607.94|17527.94|17607.94|17527.94|17604.94|17524.94|10
1721847340000|2024-07-24 18:55:40|17607.9|17527.9|17608.4|17528.4|17609.88|17529.88|17607.9|17527.9|10
1721847350000|2024-07-24 18:55:50|17609.05|17529.05|17608.64|17528.64|17609.05|17529.05|17607.74|17527.74|10
1721847360000|2024-07-24 18:56:00|17608.51|17528.51|17608.02|17528.02|17608.89|17528.89|17607.06|17527.06|10
1721847370000|2024-07-24 18:56:10|17607.96|17527.96|17604.76|17524.76|17607.96|17527.96|17604.76|17524.76|9
1721847380000|2024-07-24 18:56:20|17605.15|17525.15|17606.22|17526.22|17607.09|17527.09|17605.15|17525.15|10
1721847390000|2024-07-24 18:56:30|17608.53|17528.53|17609.23|17529.23|17609.5|17529.5|17608.53|17528.53|10
1721847400000|2024-07-24 18:56:40|17609.26|17529.26|17606.39|17526.39|17609.26|17529.26|17606.39|17526.39|10
1721847410000|2024-07-24 18:56:50|17606.13|17526.13|17600.04|17520.04|17606.13|17526.13|17600.04|17520.04|10
1721847420000|2024-07-24 18:57:00|17599.29|17519.29|17598.04|17518.04|17599.29|17519.29|17597.74|17517.74|10
1721847430000|2024-07-24 18:57:10|17597.99|17517.99|17596.95|17516.95|17598.17|17518.17|17596.95|17516.95|10
1721847440000|2024-07-24 18:57:20|17596.31|17516.31|17591.84|17511.84|17596.31|17516.31|17591.74|17511.74|10
1721847450000|2024-07-24 18:57:30|17592.37|17512.37|17592.52|17512.52|17592.52|17512.52|17591.93|17511.93|10
1721847460000|2024-07-24 18:57:40|17592.7|17512.7|17592.24|17512.24|17593.59|17513.59|17592.24|17512.24|10
1721847470000|2024-07-24 18:57:50|17592.16|17512.16|17591.16|17511.16|17592.35|17512.35|17591.16|17511.16|10
1721847480000|2024-07-24 18:58:00|17590.83|17510.83|17593.92|17513.92|17594.18|17514.18|17590.83|17510.83|10
1721847490000|2024-07-24 18:58:10|17594.18|17514.18|17591.27|17511.27|17594.24|17514.24|17591.27|17511.27|10
1721847500000|2024-07-24 18:58:20|17590.28|17510.28|17585.81|17505.81|17591.02|17511.02|17585.7|17505.7|10
1721847510000|2024-07-24 18:58:30|17585.27|17505.27|17584.65|17504.65|17585.27|17505.27|17584.4|17504.4|10
1721847520000|2024-07-24 18:58:40|17584.79|17504.79|17583.52|17503.52|17584.79|17504.79|17583.52|17503.52|10
1721847530000|2024-07-24 18:58:50|17583.75|17503.75|17583.4|17503.4|17583.81|17503.81|17583.4|17503.4|10
1721847540000|2024-07-24 18:59:00|17583.88|17503.88|17580.21|17500.21|17583.88|17503.88|17580.21|17500.21|10
1721847550000|2024-07-24 18:59:10|17580.08|17500.08|17577.36|17497.36|17580.08|17500.08|17577.36|17497.36|10
1721847560000|2024-07-24 18:59:20|17577.06|17497.06|17576.94|17496.94|17577.09|17497.09|17576.14|17496.14|10
1721847570000|2024-07-24 18:59:30|17576.83|17496.83|17579.29|17499.29|17579.29|17499.29|17576.83|17496.83|10
1721847580000|2024-07-24 18:59:40|17579.57|17499.57|17581.76|17501.76|17581.92|17501.92|17579.57|17499.57|10
1721847590000|2024-07-24 18:59:50|17581.89|17501.89|17586.18|17506.18|17586.18|17506.18|17581.89|17501.89|10
1721847600000|2024-07-24 19:00:00|17586.5|17506.5|17591.26|17511.26|17591.26|17511.26|17586.5|17506.5|10
1721847610000|2024-07-24 19:00:10|17591.19|17511.19|17590.28|17510.28|17591.7|17511.7|17590.28|17510.28|10
1721847620000|2024-07-24 19:00:20|17589.73|17509.73|17589.8|17509.8|17591.18|17511.18|17589.73|17509.73|10
1721847630000|2024-07-24 19:00:30|17589.78|17509.78|17585.75|17505.75|17589.78|17509.78|17585.75|17505.75|10
1721847640000|2024-07-24 19:00:40|17585.72|17505.72|17587.42|17507.42|17587.42|17507.42|17585.72|17505.72|10
1721847650000|2024-07-24 19:00:50|17587.21|17507.21|17586.59|17506.59|17587.21|17507.21|17586.35|17506.35|10
1721847660000|2024-07-24 19:01:00|17586.6|17506.6|17582.93|17502.93|17586.91|17506.91|17582.93|17502.93|10
1721847670000|2024-07-24 19:01:10|17582.8|17502.8|17581.54|17501.54|17582.8|17502.8|17581.54|17501.54|10
1721847680000|2024-07-24 19:01:20|17581.6|17501.6|17578.06|17498.06|17581.6|17501.6|17578.06|17498.06|10
1721847690000|2024-07-24 19:01:30|17576.19|17496.19|17574.37|17494.37|17576.69|17496.69|17573.94|17493.94|10
1721847700000|2024-07-24 19:01:40|17574.36|17494.36|17573.78|17493.78|17574.97|17494.97|17573.78|17493.78|10
1721847710000|2024-07-24 19:01:50|17572.1|17492.1|17570.49|17490.49|17572.1|17492.1|17569.79|17489.79|10
1721847720000|2024-07-24 19:02:00|17571.57|17491.57|17576.89|17496.89|17576.89|17496.89|17571.57|17491.57|10
1721847730000|2024-07-24 19:02:10|17576.62|17496.62|17582.84|17502.84|17582.84|17502.84|17576.62|17496.62|10
1721847740000|2024-07-24 19:02:20|17582.97|17502.97|17588.94|17508.94|17588.94|17508.94|17582.97|17502.97|10
1721847750000|2024-07-24 19:02:30|17589.82|17509.82|17593.13|17513.13|17593.52|17513.52|17589.82|17509.82|10
1721847760000|2024-07-24 19:02:40|17593.61|17513.61|17594.38|17514.38|17594.38|17514.38|17592.75|17512.75|10
1721847770000|2024-07-24 19:02:50|17594.72|17514.72|17595.27|17515.27|17595.27|17515.27|17594.24|17514.24|10
1721847780000|2024-07-24 19:03:00|17595.72|17515.72|17595.09|17515.09|17595.72|17515.72|17593.58|17513.58|10
1721847790000|2024-07-24 19:03:10|17594.69|17514.69|17592.16|17512.16|17594.69|17514.69|17592.16|17512.16|10
1721847800000|2024-07-24 19:03:20|17591.8|17511.8|17588.45|17508.45|17591.81|17511.81|17588.39|17508.39|9
1721847810000|2024-07-24 19:03:30|17588.25|17508.25|17591.27|17511.27|17592.42|17512.42|17588.25|17508.25|9
1721847820000|2024-07-24 19:03:40|17590.81|17510.81|17592.3|17512.3|17592.79|17512.79|17590.81|17510.81|10
1721847830000|2024-07-24 19:03:50|17592.15|17512.15|17588.64|17508.64|17592.15|17512.15|17588.64|17508.64|10
1721847840000|2024-07-24 19:04:00|17588.59|17508.59|17587.48|17507.48|17588.64|17508.64|17586.95|17506.95|10
1721847850000|2024-07-24 19:04:10|17587.56|17507.56|17584.54|17504.54|17587.81|17507.81|17584.49|17504.49|9
1721847860000|2024-07-24 19:04:20|17584.51|17504.51|17585.77|17505.77|17585.77|17505.77|17584.51|17504.51|8
1721847870000|2024-07-24 19:04:30|17586.08|17506.08|17586.21|17506.21|17586.31|17506.31|17585.89|17505.89|10
1721847880000|2024-07-24 19:04:40|17586.1|17506.1|17587.64|17507.64|17587.64|17507.64|17585.99|17505.99|10
1721847890000|2024-07-24 19:04:50|17588.27|17508.27|17589.63|17509.63|17590.03|17510.03|17588.27|17508.27|10
1721847900000|2024-07-24 19:05:00|17590.1|17510.1|17595.01|17515.01|17595.01|17515.01|17590.1|17510.1|9
1721847910000|2024-07-24 19:05:10|17596.26|17516.26|17602.74|17522.74|17602.74|17522.74|17596.26|17516.26|10
1721847920000|2024-07-24 19:05:20|17602.89|17522.89|17604.14|17524.14|17604.78|17524.78|17602.89|17522.89|10
1721847930000|2024-07-24 19:05:30|17603.53|17523.53|17603|17523|17603.84|17523.84|17603|17523|10
1721847940000|2024-07-24 19:05:40|17603.28|17523.28|17609.26|17529.26|17609.61|17529.61|17603.26|17523.26|10
1721847950000|2024-07-24 19:05:50|17609.4|17529.4|17609.7|17529.7|17609.7|17529.7|17607.86|17527.86|10
1721847960000|2024-07-24 19:06:00|17609.98|17529.98|17613.38|17533.38|17613.38|17533.38|17609.98|17529.98|10
1721847970000|2024-07-24 19:06:10|17613.63|17533.63|17621.99|17541.99|17621.99|17541.99|17613.63|17533.63|10
1721847980000|2024-07-24 19:06:20|17622.42|17542.42|17620.43|17540.43|17622.94|17542.94|17620.41|17540.41|9
1721847990000|2024-07-24 19:06:30|17620.09|17540.09|17619.12|17539.12|17620.41|17540.41|17619.12|17539.12|9
1721848000000|2024-07-24 19:06:40|17619.22|17539.22|17618.58|17538.58|17620.33|17540.33|17618.54|17538.54|10
1721848010000|2024-07-24 19:06:50|17618.87|17538.87|17616.63|17536.63|17618.87|17538.87|17616.63|17536.63|9
1721848020000|2024-07-24 19:07:00|17616.87|17536.87|17615.1|17535.1|17616.87|17536.87|17615.1|17535.1|10
1721848030000|2024-07-24 19:07:10|17615.06|17535.06|17612.5|17532.5|17615.06|17535.06|17612.5|17532.5|8
1721848040000|2024-07-24 19:07:20|17612.87|17532.87|17612.63|17532.63|17613.99|17533.99|17612.59|17532.59|10
1721848050000|2024-07-24 19:07:30|17612.62|17532.62|17611.82|17531.82|17613.67|17533.67|17610.65|17530.65|10
1721848060000|2024-07-24 19:07:40|17611.63|17531.63|17610.78|17530.78|17611.63|17531.63|17610.75|17530.75|10
1721848070000|2024-07-24 19:07:50|17610.88|17530.88|17611.37|17531.37|17611.8|17531.8|17610.79|17530.79|10
1721848080000|2024-07-24 19:08:00|17611.34|17531.34|17613.28|17533.28|17613.28|17533.28|17610.4|17530.4|8
1721848090000|2024-07-24 19:08:10|17612.4|17532.4|17612.85|17532.85|17613|17533|17612.32|17532.32|10
1721848100000|2024-07-24 19:08:20|17613.51|17533.51|17612.73|17532.73|17613.51|17533.51|17612.73|17532.73|10
1721848110000|2024-07-24 19:08:30|17612.13|17532.13|17610.69|17530.69|17612.13|17532.13|17610.69|17530.69|10
1721848120000|2024-07-24 19:08:40|17609.93|17529.93|17611.15|17531.15|17611.15|17531.15|17609.93|17529.93|10
1721848130000|2024-07-24 19:08:50|17611.04|17531.04|17610.27|17530.27|17611.1|17531.1|17610.27|17530.27|10
1721848140000|2024-07-24 19:09:00|17610.28|17530.28|17611.11|17531.11|17611.14|17531.14|17610.28|17530.28|10
1721848150000|2024-07-24 19:09:10|17610.99|17530.99|17615.7|17535.7|17615.84|17535.84|17610.83|17530.83|10
1721848160000|2024-07-24 19:09:20|17617.62|17537.62|17619.66|17539.66|17619.69|17539.69|17617.46|17537.46|10
1721848170000|2024-07-24 19:09:30|17620.29|17540.29|17621.31|17541.31|17621.31|17541.31|17619.97|17539.97|10
1721848180000|2024-07-24 19:09:40|17621.21|17541.21|17623.6|17543.6|17624.8|17544.8|17621.21|17541.21|10
1721848190000|2024-07-24 19:09:50|17624.4|17544.4|17624.35|17544.35|17624.46|17544.46|17623.21|17543.21|10
1721848200000|2024-07-24 19:10:00|17624.58|17544.58|17622.8|17542.8|17624.58|17544.58|17622.25|17542.25|10
1721848210000|2024-07-24 19:10:10|17623.27|17543.27|17624.81|17544.81|17624.85|17544.85|17623.27|17543.27|10
1721848220000|2024-07-24 19:10:20|17624.8|17544.8|17627.49|17547.49|17627.49|17547.49|17624.8|17544.8|9
1721848230000|2024-07-24 19:10:30|17628.27|17548.27|17629.68|17549.68|17629.68|17549.68|17628.05|17548.05|10
1721848240000|2024-07-24 19:10:40|17629.47|17549.47|17630.49|17550.49|17630.68|17550.68|17629.47|17549.47|10
1721848250000|2024-07-24 19:10:50|17630.46|17550.46|17630.4|17550.4|17630.67|17550.67|17630.16|17550.16|9
1721848260000|2024-07-24 19:11:00|17630.59|17550.59|17630.02|17550.02|17630.63|17550.63|17630.02|17550.02|10
1721848270000|2024-07-24 19:11:10|17629.71|17549.71|17628.89|17548.89|17629.71|17549.71|17628.53|17548.53|9
1721848280000|2024-07-24 19:11:20|17628.97|17548.97|17631.59|17551.59|17631.59|17551.59|17628.97|17548.97|9
1721848290000|2024-07-24 19:11:30|17631.86|17551.86|17631.06|17551.06|17631.86|17551.86|17630.43|17550.43|10
1721848300000|2024-07-24 19:11:40|17631.02|17551.02|17630.45|17550.45|17631.03|17551.03|17629.98|17549.98|9
1721848310000|2024-07-24 19:11:50|17630.49|17550.49|17630.98|17550.98|17631.27|17551.27|17630.49|17550.49|10
1721848320000|2024-07-24 19:12:00|17631.24|17551.24|17632.35|17552.35|17632.74|17552.74|17631.24|17551.24|10
1721848330000|2024-07-24 19:12:10|17632.12|17552.12|17636.44|17556.44|17636.44|17556.44|17630.82|17550.82|10
1721848340000|2024-07-24 19:12:20|17636.87|17556.87|17640.18|17560.18|17640.18|17560.18|17636.87|17556.87|10
1721848350000|2024-07-24 19:12:30|17640.24|17560.24|17642.32|17562.32|17642.32|17562.32|17640.24|17560.24|10
1721848360000|2024-07-24 19:12:40|17642.55|17562.55|17642.95|17562.95|17642.95|17562.95|17642.41|17562.41|10
1721848370000|2024-07-24 19:12:50|17643.1|17563.1|17643.42|17563.42|17643.66|17563.66|17643.1|17563.1|9
1721848380000|2024-07-24 19:13:00|17642.45|17562.45|17641.58|17561.58|17642.45|17562.45|17641.51|17561.51|9
1721848390000|2024-07-24 19:13:10|17641.26|17561.26|17641.43|17561.43|17641.45|17561.45|17641.04|17561.04|10
1721848400000|2024-07-24 19:13:20|17641.17|17561.17|17643.09|17563.09|17643.09|17563.09|17641.17|17561.17|9
1721848410000|2024-07-24 19:13:30|17643.18|17563.18|17646.94|17566.94|17647.1|17567.1|17643.18|17563.18|10
1721848420000|2024-07-24 19:13:40|17647.31|17567.31|17648.63|17568.63|17649.45|17569.45|17647.31|17567.31|10
1721848430000|2024-07-24 19:13:50|17648.59|17568.59|17648.11|17568.11|17648.59|17568.59|17648.09|17568.09|10
1721848440000|2024-07-24 19:14:00|17648.04|17568.04|17646.21|17566.21|17648.04|17568.04|17646.05|17566.05|9
1721848450000|2024-07-24 19:14:10|17646.1|17566.1|17643.55|17563.55|17646.1|17566.1|17641.27|17561.27|10
1721848460000|2024-07-24 19:14:20|17644.33|17564.33|17644.37|17564.37|17644.94|17564.94|17643.56|17563.56|10
1721848470000|2024-07-24 19:14:30|17644.27|17564.27|17645.66|17565.66|17646.04|17566.04|17644.27|17564.27|10
1721848480000|2024-07-24 19:14:40|17645.5|17565.5|17646.46|17566.46|17646.46|17566.46|17645.26|17565.26|10
1721848490000|2024-07-24 19:14:50|17646.38|17566.38|17648.28|17568.28|17648.44|17568.44|17646.38|17566.38|9
1721848500000|2024-07-24 19:15:00|17648.06|17568.06|17647.98|17567.98|17648.06|17568.06|17647.38|17567.38|10
1721848510000|2024-07-24 19:15:10|17648.08|17568.08|17645.33|17565.33|17648.36|17568.36|17645.21|17565.21|9
1721848520000|2024-07-24 19:15:20|17645.31|17565.31|17643.37|17563.37|17645.32|17565.32|17643.34|17563.34|10
1721848530000|2024-07-24 19:15:30|17642.85|17562.85|17643.55|17563.55|17643.55|17563.55|17642.85|17562.85|10
1721848540000|2024-07-24 19:15:40|17644.11|17564.11|17644.19|17564.19|17644.53|17564.53|17644.11|17564.11|10
1721848550000|2024-07-24 19:15:50|17643.2|17563.2|17641.94|17561.94|17643.2|17563.2|17641.94|17561.94|9
1721848560000|2024-07-24 19:16:00|17641.66|17561.66|17640.22|17560.22|17641.94|17561.94|17640.04|17560.04|10
1721848570000|2024-07-24 19:16:10|17640.28|17560.28|17639.2|17559.2|17640.3|17560.3|17638.69|17558.69|10
1721848580000|2024-07-24 19:16:20|17639.32|17559.32|17640.12|17560.12|17640.15|17560.15|17638.77|17558.77|10
1721848590000|2024-07-24 19:16:30|17640.2|17560.2|17641|17561|17641|17561|17640.2|17560.2|10
1721848600000|2024-07-24 19:16:40|17640.59|17560.59|17639.63|17559.63|17640.59|17560.59|17639.51|17559.51|10
1721848610000|2024-07-24 19:16:50|17640.16|17560.16|17637.52|17557.52|17640.23|17560.23|17637.52|17557.52|10
1721848620000|2024-07-24 19:17:00|17637.46|17557.46|17632.73|17552.73|17637.97|17557.97|17632.73|17552.73|10
1721848630000|2024-07-24 19:17:10|17630.23|17550.23|17626.37|17546.37|17630.23|17550.23|17626.37|17546.37|9
1721848640000|2024-07-24 19:17:20|17626.81|17546.81|17626.28|17546.28|17627.82|17547.82|17626.28|17546.28|9
1721848650000|2024-07-24 19:17:30|17625.86|17545.86|17626.55|17546.55|17626.55|17546.55|17625.39|17545.39|10
1721848660000|2024-07-24 19:17:40|17626.9|17546.9|17630.89|17550.89|17630.93|17550.93|17626.9|17546.9|10
1721848670000|2024-07-24 19:17:50|17630.93|17550.93|17629.26|17549.26|17630.94|17550.94|17629.26|17549.26|10
1721848680000|2024-07-24 19:18:00|17629.31|17549.31|17626.37|17546.37|17629.31|17549.31|17626.11|17546.11|10
1721848690000|2024-07-24 19:18:10|17624.29|17544.29|17620.93|17540.93|17624.29|17544.29|17620.93|17540.93|10
1721848700000|2024-07-24 19:18:20|17620.58|17540.58|17623.4|17543.4|17623.4|17543.4|17620.58|17540.58|9
1721848710000|2024-07-24 19:18:30|17624.65|17544.65|17629.72|17549.72|17629.72|17549.72|17624.65|17544.65|10
1721848720000|2024-07-24 19:18:40|17630.61|17550.61|17634.12|17554.12|17634.12|17554.12|17630.61|17550.61|9
1721848730000|2024-07-24 19:18:50|17634.05|17554.05|17634.37|17554.37|17634.37|17554.37|17634.04|17554.04|8
1721848740000|2024-07-24 19:19:00|17634.35|17554.35|17632.55|17552.55|17634.44|17554.44|17632.55|17552.55|10
1721848750000|2024-07-24 19:19:10|17632.42|17552.42|17628.51|17548.51|17632.51|17552.51|17628.51|17548.51|10
1721848760000|2024-07-24 19:19:20|17628.48|17548.48|17626.23|17546.23|17628.48|17548.48|17626.23|17546.23|10
1721848770000|2024-07-24 19:19:30|17626.17|17546.17|17626.38|17546.38|17626.91|17546.91|17626.17|17546.17|8
1721848780000|2024-07-24 19:19:40|17626.34|17546.34|17624.3|17544.3|17626.34|17546.34|17624.3|17544.3|10
1721848790000|2024-07-24 19:19:50|17624.41|17544.41|17624.43|17544.43|17624.45|17544.45|17624.25|17544.25|10
1721848800000|2024-07-24 19:20:00|17624.49|17544.49|17628.6|17548.6|17628.6|17548.6|17624.13|17544.13|10
1721848810000|2024-07-24 19:20:10|17628.63|17548.63|17631.77|17551.77|17631.77|17551.77|17628.63|17548.63|9
1721848820000|2024-07-24 19:20:20|17628.72|17548.72|17626.85|17546.85|17631.63|17551.63|17626.85|17546.85|10
1721848830000|2024-07-24 19:20:30|17627.06|17547.06|17624.98|17544.98|17627.06|17547.06|17624.07|17544.07|10
1721848840000|2024-07-24 19:20:40|17624.57|17544.57|17621.72|17541.72|17624.63|17544.63|17621.72|17541.72|10
1721848850000|2024-07-24 19:20:50|17621.14|17541.14|17621.75|17541.75|17621.75|17541.75|17621.13|17541.13|8
1721848860000|2024-07-24 19:21:00|17621.54|17541.54|17623.74|17543.74|17623.74|17543.74|17621.54|17541.54|10
1721848870000|2024-07-24 19:21:10|17623.71|17543.71|17626|17546|17626.02|17546.02|17623.11|17543.11|10
1721848880000|2024-07-24 19:21:20|17625.11|17545.11|17625.48|17545.48|17625.84|17545.84|17625.11|17545.11|10
1721848890000|2024-07-24 19:21:30|17625.46|17545.46|17626.6|17546.6|17626.93|17546.93|17625.45|17545.45|10
1721848900000|2024-07-24 19:21:40|17626.61|17546.61|17627.75|17547.75|17627.75|17547.75|17626.61|17546.61|10
1721848910000|2024-07-24 19:21:50|17627.74|17547.74|17630.64|17550.64|17630.64|17550.64|17627.74|17547.74|10
1721848920000|2024-07-24 19:22:00|17630.71|17550.71|17634.94|17554.94|17634.94|17554.94|17630.71|17550.71|10
1721848930000|2024-07-24 19:22:10|17635.6|17555.6|17636.04|17556.04|17636.33|17556.33|17635.6|17555.6|10
1721848940000|2024-07-24 19:22:20|17635.84|17555.84|17632.88|17552.88|17635.84|17555.84|17632.43|17552.43|10
1721848950000|2024-07-24 19:22:30|17632.44|17552.44|17630.1|17550.1|17632.55|17552.55|17630.1|17550.1|10
1721848960000|2024-07-24 19:22:40|17629.74|17549.74|17630|17550|17630.07|17550.07|17629.39|17549.39|9
1721848970000|2024-07-24 19:22:50|17630.24|17550.24|17629.78|17549.78|17630.44|17550.44|17629.62|17549.62|9
1721848980000|2024-07-24 19:23:00|17630.08|17550.08|17631.84|17551.84|17631.84|17551.84|17630.08|17550.08|10
1721848990000|2024-07-24 19:23:10|17632.62|17552.62|17634.53|17554.53|17634.53|17554.53|17632.62|17552.62|10
1721849000000|2024-07-24 19:23:20|17634.58|17554.58|17635.04|17555.04|17635.35|17555.35|17634.58|17554.58|10
1721849010000|2024-07-24 19:23:30|17635.27|17555.27|17636.1|17556.1|17636.1|17556.1|17635.09|17555.09|10
1721849020000|2024-07-24 19:23:40|17636.19|17556.19|17635.78|17555.78|17636.91|17556.91|17635.49|17555.49|10
1721849030000|2024-07-24 19:23:50|17635.98|17555.98|17635.83|17555.83|17636|17556|17635.83|17555.83|10
1721849040000|2024-07-24 19:24:00|17635.19|17555.19|17635.42|17555.42|17636.72|17556.72|17634.41|17554.41|10
1721849050000|2024-07-24 19:24:10|17634.18|17554.18|17634.54|17554.54|17635.69|17555.69|17634.18|17554.18|10
1721849060000|2024-07-24 19:24:20|17634.45|17554.45|17636.73|17556.73|17636.73|17556.73|17634.45|17554.45|10
1721849070000|2024-07-24 19:24:30|17636.61|17556.61|17637.6|17557.6|17637.73|17557.73|17636.61|17556.61|9
1721849080000|2024-07-24 19:24:40|17637.63|17557.63|17639.96|17559.96|17639.96|17559.96|17637.63|17557.63|10
1721849090000|2024-07-24 19:24:50|17639.86|17559.86|17641.59|17561.59|17641.59|17561.59|17639.86|17559.86|10
1721849100000|2024-07-24 19:25:00|17641.55|17561.55|17642.85|17562.85|17642.85|17562.85|17641.55|17561.55|10
1721849110000|2024-07-24 19:25:10|17642.4|17562.4|17645.36|17565.36|17645.36|17565.36|17642.4|17562.4|10
1721849120000|2024-07-24 19:25:20|17644.43|17564.43|17642.65|17562.65|17644.58|17564.58|17642.37|17562.37|9
1721849130000|2024-07-24 19:25:30|17642.72|17562.72|17639.42|17559.42|17642.72|17562.72|17639.14|17559.14|10
1721849140000|2024-07-24 19:25:40|17639.1|17559.1|17634.99|17554.99|17639.1|17559.1|17634.99|17554.99|10
1721849150000|2024-07-24 19:25:50|17634.48|17554.48|17633.97|17553.97|17634.48|17554.48|17633.24|17553.24|10
1721849160000|2024-07-24 19:26:00|17634|17554|17636.42|17556.42|17636.42|17556.42|17634|17554|10
1721849170000|2024-07-24 19:26:10|17636.67|17556.67|17637.93|17557.93|17638.1|17558.1|17636.67|17556.67|10
1721849180000|2024-07-24 19:26:20|17637.82|17557.82|17639.27|17559.27|17639.27|17559.27|17636.91|17556.91|10
1721849190000|2024-07-24 19:26:30|17639.52|17559.52|17643.36|17563.36|17643.36|17563.36|17639.52|17559.52|8
1721849200000|2024-07-24 19:26:40|17644.21|17564.21|17646.35|17566.35|17646.4|17566.4|17644.21|17564.21|9
1721849210000|2024-07-24 19:26:50|17646.18|17566.18|17649.39|17569.39|17649.39|17569.39|17646.18|17566.18|8
1721849220000|2024-07-24 19:27:00|17649.33|17569.33|17657.02|17577.02|17657.02|17577.02|17649.33|17569.33|10
1721849230000|2024-07-24 19:27:10|17657.51|17577.51|17658.63|17578.63|17658.63|17578.63|17657.51|17577.51|10
1721849240000|2024-07-24 19:27:20|17658.64|17578.64|17659.8|17579.8|17659.8|17579.8|17658.13|17578.13|10
1721849250000|2024-07-24 19:27:30|17659.47|17579.47|17662.14|17582.14|17662.19|17582.19|17659.47|17579.47|10
1721849260000|2024-07-24 19:27:40|17662.35|17582.35|17664.32|17584.32|17664.32|17584.32|17662.35|17582.35|9
1721849270000|2024-07-24 19:27:50|17664.89|17584.89|17666.93|17586.93|17666.93|17586.93|17664.89|17584.89|10
1721849280000|2024-07-24 19:28:00|17666.62|17586.62|17670.65|17590.65|17670.65|17590.65|17666.62|17586.62|10
1721849290000|2024-07-24 19:28:10|17670.92|17590.92|17667.58|17587.58|17670.92|17590.92|17667.58|17587.58|10
1721849300000|2024-07-24 19:28:20|17667.41|17587.41|17668.83|17588.83|17668.83|17588.83|17667.02|17587.02|10
1721849310000|2024-07-24 19:28:30|17669.07|17589.07|17669.97|17589.97|17669.97|17589.97|17668.93|17588.93|10
1721849320000|2024-07-24 19:28:40|17670.16|17590.16|17672.25|17592.25|17672.25|17592.25|17670.16|17590.16|10
1721849330000|2024-07-24 19:28:50|17672.86|17592.86|17679.66|17599.66|17679.8|17599.8|17672.86|17592.86|10
1721849340000|2024-07-24 19:29:00|17679.74|17599.74|17681.28|17601.28|17681.28|17601.28|17679.74|17599.74|10
1721849350000|2024-07-24 19:29:10|17681.33|17601.33|17679.95|17599.95|17681.33|17601.33|17679.61|17599.61|10
1721849360000|2024-07-24 19:29:20|17679.84|17599.84|17680.53|17600.53|17681.05|17601.05|17679.84|17599.84|9
1721849370000|2024-07-24 19:29:30|17680.51|17600.51|17680.35|17600.35|17680.77|17600.77|17680.35|17600.35|10
1721849380000|2024-07-24 19:29:40|17680.34|17600.34|17681.51|17601.51|17681.51|17601.51|17680.2|17600.2|10
1721849390000|2024-07-24 19:29:50|17681.26|17601.26|17682.17|17602.17|17682.17|17602.17|17681.26|17601.26|10
1721849400000|2024-07-24 19:30:00|17682.45|17602.45|17682.27|17602.27|17682.45|17602.45|17681.36|17601.36|10
1721849410000|2024-07-24 19:30:10|17682.36|17602.36|17683.43|17603.43|17683.43|17603.43|17681.88|17601.88|10
1721849420000|2024-07-24 19:30:20|17683.52|17603.52|17683.02|17603.02|17683.84|17603.84|17683.02|17603.02|10
1721849430000|2024-07-24 19:30:30|17681.4|17601.4|17683.34|17603.34|17683.34|17603.34|17681.4|17601.4|10
1721849440000|2024-07-24 19:30:40|17683.31|17603.31|17683.28|17603.28|17683.45|17603.45|17683.06|17603.06|10
1721849450000|2024-07-24 19:30:50|17683.35|17603.35|17680.8|17600.8|17683.35|17603.35|17680.8|17600.8|9
1721849460000|2024-07-24 19:31:00|17681.31|17601.31|17683.12|17603.12|17683.12|17603.12|17681.05|17601.05|10
1721849470000|2024-07-24 19:31:10|17683.46|17603.46|17684.04|17604.04|17684.73|17604.73|17683.46|17603.46|10
1721849480000|2024-07-24 19:31:20|17684.14|17604.14|17682.94|17602.94|17684.14|17604.14|17682.89|17602.89|9
1721849490000|2024-07-24 19:31:30|17682.91|17602.91|17684.66|17604.66|17684.66|17604.66|17682.91|17602.91|10
1721849500000|2024-07-24 19:31:40|17684.68|17604.68|17682.04|17602.04|17684.68|17604.68|17682.04|17602.04|8
1721849510000|2024-07-24 19:31:50|17681.65|17601.65|17679.97|17599.97|17681.65|17601.65|17679.47|17599.47|10
1721849520000|2024-07-24 19:32:00|17679.69|17599.69|17681.83|17601.83|17681.83|17601.83|17679.64|17599.64|9
1721849530000|2024-07-24 19:32:10|17681.96|17601.96|17682.87|17602.87|17682.87|17602.87|17681.96|17601.96|10
1721849540000|2024-07-24 19:32:20|17682.96|17602.96|17684.07|17604.07|17684.07|17604.07|17682.75|17602.75|9
1721849550000|2024-07-24 19:32:30|17684.27|17604.27|17683.24|17603.24|17685.41|17605.41|17683.05|17603.05|10
1721849560000|2024-07-24 19:32:40|17683.1|17603.1|17682.31|17602.31|17683.1|17603.1|17682.31|17602.31|9
1721849570000|2024-07-24 19:32:50|17682.29|17602.29|17682.25|17602.25|17682.56|17602.56|17681.51|17601.51|10
1721849580000|2024-07-24 19:33:00|17682.5|17602.5|17683.59|17603.59|17683.59|17603.59|17682.3|17602.3|10
1721849590000|2024-07-24 19:33:10|17683.55|17603.55|17685.27|17605.27|17685.63|17605.63|17683.55|17603.55|10
1721849600000|2024-07-24 19:33:20|17685.4|17605.4|17686.91|17606.91|17686.91|17606.91|17685.4|17605.4|9
1721849610000|2024-07-24 19:33:30|17687.28|17607.28|17689.77|17609.77|17689.89|17609.89|17687.28|17607.28|9
1721849620000|2024-07-24 19:33:40|17689.85|17609.85|17691.78|17611.78|17691.78|17611.78|17689.85|17609.85|9
1721849630000|2024-07-24 19:33:50|17691.33|17611.33|17689.75|17609.75|17691.37|17611.37|17689.75|17609.75|10
1721849640000|2024-07-24 19:34:00|17689.73|17609.73|17688.9|17608.9|17689.73|17609.73|17688.68|17608.68|10
1721849650000|2024-07-24 19:34:10|17688.71|17608.71|17684.98|17604.98|17688.71|17608.71|17684.98|17604.98|10
1721849660000|2024-07-24 19:34:20|17684.84|17604.84|17687.14|17607.14|17687.17|17607.17|17684.84|17604.84|10
1721849670000|2024-07-24 19:34:30|17687.09|17607.09|17687.5|17607.5|17687.63|17607.63|17686.93|17606.93|10
1721849680000|2024-07-24 19:34:40|17687.42|17607.42|17687.59|17607.59|17687.59|17607.59|17687.24|17607.24|9
1721849690000|2024-07-24 19:34:50|17687.71|17607.71|17688.92|17608.92|17688.92|17608.92|17687.71|17607.71|10
1721849700000|2024-07-24 19:35:00|17689.06|17609.06|17689.39|17609.39|17689.39|17609.39|17688.81|17608.81|10
1721849710000|2024-07-24 19:35:10|17689.48|17609.48|17690.32|17610.32|17690.32|17610.32|17689.48|17609.48|8
1721849720000|2024-07-24 19:35:20|17690.1|17610.1|17695.22|17615.22|17695.22|17615.22|17690.1|17610.1|10
1721849730000|2024-07-24 19:35:30|17695.67|17615.67|17695.65|17615.65|17696.12|17616.12|17695.65|17615.65|10
1721849740000|2024-07-24 19:35:40|17695.62|17615.62|17695.97|17615.97|17696.34|17616.34|17695.62|17615.62|8
1721849750000|2024-07-24 19:35:50|17695.9|17615.9|17694.14|17614.14|17695.9|17615.9|17694.14|17614.14|10
1721849760000|2024-07-24 19:36:00|17694.15|17614.15|17689.36|17609.36|17694.15|17614.15|17689.36|17609.36|10
1721849770000|2024-07-24 19:36:10|17688.23|17608.23|17687.66|17607.66|17688.48|17608.48|17687.5|17607.5|10
1721849780000|2024-07-24 19:36:20|17687.67|17607.67|17688.19|17608.19|17688.19|17608.19|17687.53|17607.53|9
1721849790000|2024-07-24 19:36:30|17688.23|17608.23|17686.74|17606.74|17688.23|17608.23|17686.66|17606.66|10
1721849800000|2024-07-24 19:36:40|17686.65|17606.65|17682.51|17602.51|17686.65|17606.65|17681.19|17601.19|10
1721849810000|2024-07-24 19:36:50|17682.08|17602.08|17681.43|17601.43|17682.08|17602.08|17681.38|17601.38|10
1721849820000|2024-07-24 19:37:00|17681.97|17601.97|17680.32|17600.32|17681.97|17601.97|17680.32|17600.32|9
1721849830000|2024-07-24 19:37:10|17680.33|17600.33|17680.98|17600.98|17681.02|17601.02|17680.33|17600.33|9
1721849840000|2024-07-24 19:37:20|17681.15|17601.15|17681.82|17601.82|17681.82|17601.82|17681.03|17601.03|10
1721849850000|2024-07-24 19:37:30|17682.12|17602.12|17682.86|17602.86|17682.86|17602.86|17682.08|17602.08|10
1721849860000|2024-07-24 19:37:40|17682.87|17602.87|17682.51|17602.51|17683.47|17603.47|17682.51|17602.51|9
1721849870000|2024-07-24 19:37:50|17682.48|17602.48|17682.2|17602.2|17682.48|17602.48|17681.94|17601.94|8
1721849880000|2024-07-24 19:38:00|17682.15|17602.15|17680.94|17600.94|17682.2|17602.2|17680.94|17600.94|8
1721849890000|2024-07-24 19:38:10|17680.92|17600.92|17676.86|17596.86|17680.92|17600.92|17676.86|17596.86|10
1721849900000|2024-07-24 19:38:20|17677.09|17597.09|17674.72|17594.72|17677.09|17597.09|17674.72|17594.72|10
1721849910000|2024-07-24 19:38:30|17675.1|17595.1|17674.01|17594.01|17675.57|17595.57|17674.01|17594.01|10
1721849920000|2024-07-24 19:38:40|17673.74|17593.74|17671.77|17591.77|17673.74|17593.74|17671.77|17591.77|10
1721849930000|2024-07-24 19:38:50|17671.45|17591.45|17671.47|17591.47|17671.47|17591.47|17670.91|17590.91|9
1721849940000|2024-07-24 19:39:00|17671.69|17591.69|17672.13|17592.13|17673.31|17593.31|17671.59|17591.59|10
1721849950000|2024-07-24 19:39:10|17672.59|17592.59|17676.63|17596.63|17676.63|17596.63|17672.57|17592.57|10
1721849960000|2024-07-24 19:39:20|17676.86|17596.86|17678.34|17598.34|17678.34|17598.34|17676.86|17596.86|10
1721849970000|2024-07-24 19:39:30|17678.44|17598.44|17678.31|17598.31|17678.99|17598.99|17678.31|17598.31|9
1721849980000|2024-07-24 19:39:40|17678.3|17598.3|17676.03|17596.03|17678.3|17598.3|17676.03|17596.03|10
1721849990000|2024-07-24 19:39:50|17675.35|17595.35|17673.1|17593.1|17675.35|17595.35|17673.06|17593.06|10
1721850000000|2024-07-24 19:40:00|17673.05|17593.05|17673.93|17593.93|17673.93|17593.93|17673.03|17593.03|10
1721850010000|2024-07-24 19:40:10|17673.65|17593.65|17672.47|17592.47|17673.65|17593.65|17672.47|17592.47|10
1721850020000|2024-07-24 19:40:20|17671.59|17591.59|17670.82|17590.82|17671.59|17591.59|17670.36|17590.36|10
1721850030000|2024-07-24 19:40:30|17670.81|17590.81|17671.61|17591.61|17671.69|17591.69|17670.81|17590.81|10
1721850040000|2024-07-24 19:40:40|17671.53|17591.53|17672.07|17592.07|17672.18|17592.18|17671.29|17591.29|10
1721850050000|2024-07-24 19:40:50|17672.18|17592.18|17671.83|17591.83|17672.45|17592.45|17671.38|17591.38|10
1721850060000|2024-07-24 19:41:00|17671.76|17591.76|17671.71|17591.71|17671.85|17591.85|17671.4|17591.4|10
1721850070000|2024-07-24 19:41:10|17671.63|17591.63|17667.43|17587.43|17671.63|17591.63|17667.43|17587.43|9
1721850080000|2024-07-24 19:41:20|17666.94|17586.94|17663.8|17583.8|17666.94|17586.94|17661.95|17581.95|9
1721850090000|2024-07-24 19:41:30|17663.58|17583.58|17662.12|17582.12|17664.02|17584.02|17662.12|17582.12|10
1721850100000|2024-07-24 19:41:40|17661.83|17581.83|17657.66|17577.66|17661.83|17581.83|17657.66|17577.66|9
1721850110000|2024-07-24 19:41:50|17658.13|17578.13|17656.62|17576.62|17658.34|17578.34|17656.62|17576.62|10
1721850120000|2024-07-24 19:42:00|17656.39|17576.39|17655.46|17575.46|17656.55|17576.55|17655.46|17575.46|10
1721850130000|2024-07-24 19:42:10|17654.3|17574.3|17654.94|17574.94|17654.94|17574.94|17652.21|17572.21|10
1721850140000|2024-07-24 19:42:20|17655.25|17575.25|17658.49|17578.49|17658.49|17578.49|17654.55|17574.55|10
1721850150000|2024-07-24 19:42:30|17659.02|17579.02|17663.1|17583.1|17663.1|17583.1|17659.02|17579.02|9
1721850160000|2024-07-24 19:42:40|17663.33|17583.33|17662.57|17582.57|17663.33|17583.33|17662.45|17582.45|10
1721850170000|2024-07-24 19:42:50|17662.68|17582.68|17661.72|17581.72|17662.68|17582.68|17661.72|17581.72|9
1721850180000|2024-07-24 19:43:00|17661.81|17581.81|17661.13|17581.13|17661.97|17581.97|17661.13|17581.13|9
1721850190000|2024-07-24 19:43:10|17661.1|17581.1|17658.8|17578.8|17661.1|17581.1|17658.79|17578.79|10
1721850200000|2024-07-24 19:43:20|17659.05|17579.05|17654.64|17574.64|17659.05|17579.05|17654.58|17574.58|9
1721850210000|2024-07-24 19:43:30|17653.04|17573.04|17652.29|17572.29|17653.16|17573.16|17652.18|17572.18|9
1721850220000|2024-07-24 19:43:40|17652.97|17572.97|17652.15|17572.15|17652.97|17572.97|17651.78|17571.78|10
1721850230000|2024-07-24 19:43:50|17652.32|17572.32|17652.45|17572.45|17652.47|17572.47|17652.09|17572.09|10
1721850240000|2024-07-24 19:44:00|17652.49|17572.49|17656.58|17576.58|17656.58|17576.58|17652.49|17572.49|10
1721850250000|2024-07-24 19:44:10|17656.55|17576.55|17655.58|17575.58|17656.55|17576.55|17655.47|17575.47|10
1721850260000|2024-07-24 19:44:20|17655.63|17575.63|17652.43|17572.43|17655.69|17575.69|17652.43|17572.43|10
1721850270000|2024-07-24 19:44:30|17652.48|17572.48|17650.09|17570.09|17652.48|17572.48|17649.83|17569.83|10
1721850280000|2024-07-24 19:44:40|17650.12|17570.12|17652.76|17572.76|17652.76|17572.76|17650.12|17570.12|10
1721850290000|2024-07-24 19:44:50|17652.47|17572.47|17652.53|17572.53|17652.53|17572.53|17652.03|17572.03|10
1721850300000|2024-07-24 19:45:00|17652.64|17572.64|17650.3|17570.3|17652.64|17572.64|17650.3|17570.3|10
1721850310000|2024-07-24 19:45:10|17650.37|17570.37|17648.09|17568.09|17650.37|17570.37|17647.97|17567.97|10
1721850320000|2024-07-24 19:45:20|17648.15|17568.15|17647.02|17567.02|17648.4|17568.4|17646.69|17566.69|10
1721850330000|2024-07-24 19:45:30|17646.75|17566.75|17642.64|17562.64|17646.75|17566.75|17642.64|17562.64|10
1721850340000|2024-07-24 19:45:40|17642.82|17562.82|17641.34|17561.34|17642.96|17562.96|17641.34|17561.34|10
1721850350000|2024-07-24 19:45:50|17641.32|17561.32|17640.27|17560.27|17641.35|17561.35|17640.27|17560.27|10
1721850360000|2024-07-24 19:46:00|17640|17560|17637.53|17557.53|17640|17560|17637.53|17557.53|10
1721850370000|2024-07-24 19:46:10|17637.52|17557.52|17632.07|17552.07|17637.52|17557.52|17632.07|17552.07|10
1721850380000|2024-07-24 19:46:20|17631.8|17551.8|17631.54|17551.54|17631.96|17551.96|17631.34|17551.34|9
1721850390000|2024-07-24 19:46:30|17631.82|17551.82|17631.05|17551.05|17631.94|17551.94|17630.81|17550.81|10
1721850400000|2024-07-24 19:46:40|17630.99|17550.99|17629.98|17549.98|17631.13|17551.13|17629.98|17549.98|10
1721850410000|2024-07-24 19:46:50|17629.81|17549.81|17624.59|17544.59|17629.92|17549.92|17624.58|17544.58|10
1721850420000|2024-07-24 19:47:00|17624.58|17544.58|17624.35|17544.35|17624.63|17544.63|17624.03|17544.03|9
1721850430000|2024-07-24 19:47:10|17624.61|17544.61|17625.91|17545.91|17625.91|17545.91|17624.61|17544.61|10
1721850440000|2024-07-24 19:47:20|17625.79|17545.79|17625.68|17545.68|17626.61|17546.61|17625.36|17545.36|10
1721850450000|2024-07-24 19:47:30|17625.74|17545.74|17621.61|17541.61|17625.87|17545.87|17621.61|17541.61|9
1721850460000|2024-07-24 19:47:40|17621.43|17541.43|17622.82|17542.82|17622.82|17542.82|17621.43|17541.43|10
1721850470000|2024-07-24 19:47:50|17622.93|17542.93|17621.95|17541.95|17623.94|17543.94|17620.95|17540.95|10
1721850480000|2024-07-24 19:48:00|17621.96|17541.96|17621|17541|17621.96|17541.96|17620.44|17540.44|10
1721850490000|2024-07-24 19:48:10|17621.02|17541.02|17622.09|17542.09|17622.09|17542.09|17621.02|17541.02|8
1721850500000|2024-07-24 19:48:20|17622.03|17542.03|17621.58|17541.58|17622.03|17542.03|17621.28|17541.28|10
1721850510000|2024-07-24 19:48:30|17621.56|17541.56|17624.33|17544.33|17624.63|17544.63|17621.56|17541.56|10
1721850520000|2024-07-24 19:48:40|17624.68|17544.68|17626.88|17546.88|17626.88|17546.88|17624.68|17544.68|10
1721850530000|2024-07-24 19:48:50|17627.16|17547.16|17625.71|17545.71|17627.87|17547.87|17625.71|17545.71|10
1721850540000|2024-07-24 19:49:00|17625.72|17545.72|17624.1|17544.1|17625.72|17545.72|17623.98|17543.98|10
1721850550000|2024-07-24 19:49:10|17623.81|17543.81|17623.26|17543.26|17623.94|17543.94|17623.25|17543.25|10
1721850560000|2024-07-24 19:49:20|17623.24|17543.24|17624.35|17544.35|17624.61|17544.61|17622.89|17542.89|10
1721850570000|2024-07-24 19:49:30|17624.4|17544.4|17621.45|17541.45|17625.17|17545.17|17621.45|17541.45|10
1721850580000|2024-07-24 19:49:40|17621.54|17541.54|17621.18|17541.18|17621.54|17541.54|17621.18|17541.18|9
1721850590000|2024-07-24 19:49:50|17621|17541|17620.97|17540.97|17621.09|17541.09|17619.6|17539.6|9
1721850600000|2024-07-24 19:50:00|17620.83|17540.83|17623.82|17543.82|17624.42|17544.42|17620.83|17540.83|10
1721850610000|2024-07-24 19:50:10|17623.95|17543.95|17619.12|17539.12|17624.03|17544.03|17619.12|17539.12|10
1721850620000|2024-07-24 19:50:20|17616.52|17536.52|17613.73|17533.73|17616.52|17536.52|17613.73|17533.73|9
1721850630000|2024-07-24 19:50:30|17614.36|17534.36|17616.02|17536.02|17616.02|17536.02|17614.36|17534.36|10
1721850640000|2024-07-24 19:50:40|17616.03|17536.03|17617.57|17537.57|17617.57|17537.57|17616.03|17536.03|10
1721850650000|2024-07-24 19:50:50|17617.68|17537.68|17619.61|17539.61|17619.83|17539.83|17617.68|17537.68|10
1721850660000|2024-07-24 19:51:00|17619.48|17539.48|17618.43|17538.43|17619.78|17539.78|17618.37|17538.37|9
1721850670000|2024-07-24 19:51:10|17618.17|17538.17|17614.19|17534.19|17618.17|17538.17|17614.19|17534.19|10
1721850680000|2024-07-24 19:51:20|17613.92|17533.92|17611.44|17531.44|17613.92|17533.92|17611.44|17531.44|10
1721850690000|2024-07-24 19:51:30|17611.3|17531.3|17612.17|17532.17|17612.17|17532.17|17611.3|17531.3|10
1721850700000|2024-07-24 19:51:40|17612.25|17532.25|17611.9|17531.9|17612.5|17532.5|17611.56|17531.56|10
1721850710000|2024-07-24 19:51:50|17612.03|17532.03|17608.41|17528.41|17612.03|17532.03|17608.41|17528.41|10
1721850720000|2024-07-24 19:52:00|17608.56|17528.56|17608|17528|17609.32|17529.32|17608|17528|10
1721850730000|2024-07-24 19:52:10|17607.86|17527.86|17604.7|17524.7|17607.86|17527.86|17604.7|17524.7|10
1721850740000|2024-07-24 19:52:20|17604.73|17524.73|17601.71|17521.71|17604.73|17524.73|17601.71|17521.71|9
1721850750000|2024-07-24 19:52:30|17601.75|17521.75|17603.31|17523.31|17603.35|17523.35|17601.75|17521.75|9
1721850760000|2024-07-24 19:52:40|17603.13|17523.13|17601.31|17521.31|17603.13|17523.13|17601.31|17521.31|10
1721850770000|2024-07-24 19:52:50|17600.95|17520.95|17597.61|17517.61|17600.95|17520.95|17597.61|17517.61|10
1721850780000|2024-07-24 19:53:00|17597.44|17517.44|17596.11|17516.11|17597.44|17517.44|17596.1|17516.1|9
1721850790000|2024-07-24 19:53:10|17592.67|17512.67|17582.55|17502.55|17592.67|17512.67|17582.31|17502.31|10
1721850800000|2024-07-24 19:53:20|17582.46|17502.46|17581.73|17501.73|17583.4|17503.4|17581.73|17501.73|10
1721850810000|2024-07-24 19:53:30|17581.55|17501.55|17576.05|17496.05|17581.55|17501.55|17576.05|17496.05|10
1721850820000|2024-07-24 19:53:40|17575.25|17495.25|17559.56|17479.56|17575.25|17495.25|17558.9|17478.9|10
1721850830000|2024-07-24 19:53:50|17559.14|17479.14|17561.38|17481.38|17561.38|17481.38|17558.9|17478.9|10
1721850840000|2024-07-24 19:54:00|17561.18|17481.18|17554.56|17474.56|17561.41|17481.41|17554.56|17474.56|10
1721850850000|2024-07-24 19:54:10|17553.8|17473.8|17553.81|17473.81|17554.83|17474.83|17553.67|17473.67|10
1721850860000|2024-07-24 19:54:20|17553.55|17473.55|17551.58|17471.58|17554.04|17474.04|17551.3|17471.3|10
1721850870000|2024-07-24 19:54:30|17552.16|17472.16|17553.76|17473.76|17553.76|17473.76|17551.45|17471.45|10
1721850880000|2024-07-24 19:54:40|17554.61|17474.61|17550.83|17470.83|17554.61|17474.61|17550.83|17470.83|10
1721850890000|2024-07-24 19:54:50|17550.85|17470.85|17551.96|17471.96|17551.96|17471.96|17550.85|17470.85|10
1721850900000|2024-07-24 19:55:00|17551.91|17471.91|17547.8|17467.8|17551.91|17471.91|17547.8|17467.8|10
1721850910000|2024-07-24 19:55:10|17547.58|17467.58|17548.87|17468.87|17548.87|17468.87|17545.95|17465.95|10
1721850920000|2024-07-24 19:55:20|17548.86|17468.86|17553.96|17473.96|17553.96|17473.96|17548.86|17468.86|10
1721850930000|2024-07-24 19:55:30|17554.19|17474.19|17557.84|17477.84|17558.86|17478.86|17554.19|17474.19|10
1721850940000|2024-07-24 19:55:40|17557.85|17477.85|17560.32|17480.32|17560.32|17480.32|17557.85|17477.85|10
1721850950000|2024-07-24 19:55:50|17560.74|17480.74|17562|17482|17562.33|17482.33|17560.72|17480.72|10
1721850960000|2024-07-24 19:56:00|17560.63|17480.63|17561.11|17481.11|17561.11|17481.11|17560.14|17480.14|10
1721850970000|2024-07-24 19:56:10|17560.11|17480.11|17563.2|17483.2|17563.2|17483.2|17559.67|17479.67|10
1721850980000|2024-07-24 19:56:20|17563.29|17483.29|17567.52|17487.52|17567.52|17487.52|17563.13|17483.13|10
1721850990000|2024-07-24 19:56:30|17567.41|17487.41|17568.32|17488.32|17568.54|17488.54|17567.41|17487.41|10
1721851000000|2024-07-24 19:56:40|17568.08|17488.08|17564.92|17484.92|17568.08|17488.08|17564.71|17484.71|10
1721851010000|2024-07-24 19:56:50|17564.03|17484.03|17567.39|17487.39|17567.39|17487.39|17563.65|17483.65|10
1721851020000|2024-07-24 19:57:00|17567.1|17487.1|17567.33|17487.33|17567.6|17487.6|17566.78|17486.78|10
1721851030000|2024-07-24 19:57:10|17567.5|17487.5|17562.35|17482.35|17567.5|17487.5|17562.17|17482.17|10
1721851040000|2024-07-24 19:57:20|17562.51|17482.51|17565.02|17485.02|17565.32|17485.32|17562.51|17482.51|10
1721851050000|2024-07-24 19:57:30|17564.97|17484.97|17569.67|17489.67|17569.67|17489.67|17564.97|17484.97|10
1721851060000|2024-07-24 19:57:40|17571.78|17491.78|17573.14|17493.14|17573.16|17493.16|17571.74|17491.74|10
1721851070000|2024-07-24 19:57:50|17573.07|17493.07|17573.92|17493.92|17573.92|17493.92|17572.74|17492.74|10
1721851080000|2024-07-24 19:58:00|17575.59|17495.59|17576.95|17496.95|17577.66|17497.66|17575.36|17495.36|10
1721851090000|2024-07-24 19:58:10|17577.16|17497.16|17578.65|17498.65|17579.38|17499.38|17577.16|17497.16|10
1721851100000|2024-07-24 19:58:20|17578.66|17498.66|17576.37|17496.37|17579.65|17499.65|17576.37|17496.37|10
1721851110000|2024-07-24 19:58:30|17575.4|17495.4|17569.45|17489.45|17575.4|17495.4|17569.45|17489.45|10
1721851120000|2024-07-24 19:58:40|17569.39|17489.39|17570.04|17490.04|17570.04|17490.04|17568.53|17488.53|10
1721851130000|2024-07-24 19:58:50|17569.69|17489.69|17568.57|17488.57|17570.27|17490.27|17568.57|17488.57|10
1721851140000|2024-07-24 19:59:00|17568.28|17488.28|17568.46|17488.46|17569.16|17489.16|17566.74|17486.74|10
1721851150000|2024-07-24 19:59:10|17568.89|17488.89|17565.78|17485.78|17569.36|17489.36|17565.7|17485.7|10
1721851160000|2024-07-24 19:59:20|17565.82|17485.82|17563.09|17483.09|17565.82|17485.82|17563.09|17483.09|10
1721851170000|2024-07-24 19:59:30|17562.45|17482.45|17563.93|17483.93|17563.93|17483.93|17562.25|17482.25|10
1721851180000|2024-07-24 19:59:40|17564.2|17484.2|17562.21|17482.21|17564.45|17484.45|17562.21|17482.21|10
1721851190000|2024-07-24 19:59:50|17562.28|17482.28|17560.16|17480.16|17562.28|17482.28|17559.2|17479.2|10
1721851200000|2024-07-24 20:00:00|17560.42|17480.42|17565.84|17485.84|17565.84|17485.84|17560.18|17480.18|10
1721851210000|2024-07-24 20:00:10|17565.97|17485.97|17563.97|17483.97|17565.97|17485.97|17563.74|17483.74|10
1721851220000|2024-07-24 20:00:20|17563.77|17483.77|17560.96|17480.96|17563.77|17483.77|17559.17|17479.17|10
1721851230000|2024-07-24 20:00:30|17561.74|17481.74|17568.41|17488.41|17568.41|17488.41|17561.74|17481.74|10
1721851240000|2024-07-24 20:00:40|17569.73|17489.73|17568.61|17488.61|17571.24|17491.24|17568.23|17488.23|10
1721851250000|2024-07-24 20:00:50|17569.32|17489.32|17570.37|17490.37|17570.37|17490.37|17568.42|17488.42|10
1721851260000|2024-07-24 20:01:00|17570.98|17490.98|17576.85|17496.85|17576.85|17496.85|17570.98|17490.98|10
1721851270000|2024-07-24 20:01:10|17578.19|17498.19|17579.51|17499.51|17579.51|17499.51|17578.19|17498.19|10
1721851280000|2024-07-24 20:01:20|17580.34|17500.34|17580.12|17500.12|17580.67|17500.67|17579.72|17499.72|10
1721851290000|2024-07-24 20:01:30|17580.15|17500.15|17583.57|17503.57|17583.57|17503.57|17580.15|17500.15|10
1721851300000|2024-07-24 20:01:40|17584.98|17504.98|17585.32|17505.32|17585.32|17505.32|17584.42|17504.42|10
1721851310000|2024-07-24 20:01:50|17585.48|17505.48|17586.49|17506.49|17586.5|17506.5|17585.48|17505.48|10
1721851320000|2024-07-24 20:02:00|17586.68|17506.68|17585.56|17505.56|17586.73|17506.73|17585.56|17505.56|10
1721851330000|2024-07-24 20:02:10|17585.37|17505.37|17586.22|17506.22|17586.51|17506.51|17585.09|17505.09|10
1721851340000|2024-07-24 20:02:20|17586.02|17506.02|17582.79|17502.79|17586.02|17506.02|17582.79|17502.79|10
1721851350000|2024-07-24 20:02:30|17582.6|17502.6|17580.23|17500.23|17582.75|17502.75|17580.23|17500.23|10
1721851360000|2024-07-24 20:02:40|17580.06|17500.06|17582.71|17502.71|17582.71|17502.71|17578.87|17498.87|10
1721851370000|2024-07-24 20:02:50|17582.57|17502.57|17584.66|17504.66|17584.66|17504.66|17582.57|17502.57|10
1721851380000|2024-07-24 20:03:00|17585.42|17505.42|17586.35|17506.35|17586.35|17506.35|17585.41|17505.41|10
1721851390000|2024-07-24 20:03:10|17586.27|17506.27|17585.98|17505.98|17586.27|17506.27|17585.52|17505.52|10
1721851400000|2024-07-24 20:03:20|17585.99|17505.99|17587.63|17507.63|17587.63|17507.63|17585.99|17505.99|10
1721851410000|2024-07-24 20:03:30|17587.68|17507.68|17588.29|17508.29|17588.32|17508.32|17587.68|17507.68|10
1721851420000|2024-07-24 20:03:40|17588.33|17508.33|17592.93|17512.93|17592.93|17512.93|17588.33|17508.33|10
1721851430000|2024-07-24 20:03:50|17593.03|17513.03|17596.7|17516.7|17596.92|17516.92|17593.03|17513.03|10
1721851440000|2024-07-24 20:04:00|17596.88|17516.88|17602.51|17522.51|17602.51|17522.51|17596.88|17516.88|10
1721851450000|2024-07-24 20:04:10|17602.92|17522.92|17603.94|17523.94|17603.94|17523.94|17602.92|17522.92|10
1721851460000|2024-07-24 20:04:20|17603.93|17523.93|17606.79|17526.79|17607.05|17527.05|17603.8|17523.8|10
1721851470000|2024-07-24 20:04:30|17606.95|17526.95|17604.67|17524.67|17606.95|17526.95|17604.57|17524.57|10
1721851480000|2024-07-24 20:04:40|17604.43|17524.43|17600.81|17520.81|17604.43|17524.43|17600.61|17520.61|10
1721851490000|2024-07-24 20:04:50|17600.74|17520.74|17602.46|17522.46|17602.46|17522.46|17600.74|17520.74|8
1721851500000|2024-07-24 20:05:00|17602.68|17522.68|17604.65|17524.65|17604.65|17524.65|17601.95|17521.95|9
1721851510000|2024-07-24 20:05:10|17604.8|17524.8|17607.06|17527.06|17607.06|17527.06|17604.35|17524.35|10
1721851520000|2024-07-24 20:05:20|17607.62|17527.62|17610.19|17530.19|17610.19|17530.19|17607.11|17527.11|10
1721851530000|2024-07-24 20:05:30|17610.2|17530.2|17610.37|17530.37|17610.71|17530.71|17609.91|17529.91|10
1721851540000|2024-07-24 20:05:40|17610.45|17530.45|17612.72|17532.72|17613.78|17533.78|17610.45|17530.45|10
1721851550000|2024-07-24 20:05:50|17612.96|17532.96|17612.92|17532.92|17613.69|17533.69|17612.92|17532.92|10
1721851560000|2024-07-24 20:06:00|17612.84|17532.84|17612.26|17532.26|17612.84|17532.84|17611.95|17531.95|8
1721851570000|2024-07-24 20:06:10|17611.97|17531.97|17611.6|17531.6|17611.97|17531.97|17610.92|17530.92|10
1721851580000|2024-07-24 20:06:20|17611.57|17531.57|17611.91|17531.91|17611.91|17531.91|17610.56|17530.56|9
1721851590000|2024-07-24 20:06:30|17611.99|17531.99|17614.25|17534.25|17614.25|17534.25|17611.99|17531.99|10
1721851600000|2024-07-24 20:06:40|17614.26|17534.26|17618.34|17538.34|17618.34|17538.34|17614.15|17534.15|10
1721851610000|2024-07-24 20:06:50|17618.27|17538.27|17620.15|17540.15|17620.78|17540.78|17618.27|17538.27|9
1721851620000|2024-07-24 20:07:00|17619.68|17539.68|17617.81|17537.81|17619.68|17539.68|17617.57|17537.57|10
1721851630000|2024-07-24 20:07:10|17617.42|17537.42|17613.03|17533.03|17617.42|17537.42|17613.03|17533.03|10
1721851640000|2024-07-24 20:07:20|17612.95|17532.95|17612.42|17532.42|17612.97|17532.97|17611.53|17531.53|9
1721851650000|2024-07-24 20:07:30|17612.11|17532.11|17610.32|17530.32|17612.11|17532.11|17610.32|17530.32|9
1721851660000|2024-07-24 20:07:40|17610.29|17530.29|17606.37|17526.37|17610.65|17530.65|17606.37|17526.37|10
1721851670000|2024-07-24 20:07:50|17606.36|17526.36|17605.92|17525.92|17606.36|17526.36|17605.92|17525.92|10
1721851680000|2024-07-24 20:08:00|17606.15|17526.15|17600.42|17520.42|17606.31|17526.31|17600.42|17520.42|10
1721851690000|2024-07-24 20:08:10|17599.85|17519.85|17598.18|17518.18|17599.85|17519.85|17597.95|17517.95|10
1721851700000|2024-07-24 20:08:20|17597.74|17517.74|17596.7|17516.7|17597.74|17517.74|17596.2|17516.2|9
1721851710000|2024-07-24 20:08:30|17596.93|17516.93|17595.78|17515.78|17597.26|17517.26|17595.78|17515.78|10
1721851720000|2024-07-24 20:08:40|17595.9|17515.9|17594.46|17514.46|17595.92|17515.92|17594.46|17514.46|9
1721851730000|2024-07-24 20:08:50|17594.41|17514.41|17594.42|17514.42|17594.49|17514.49|17594.12|17514.12|9
1721851740000|2024-07-24 20:09:00|17594.71|17514.71|17593.47|17513.47|17594.71|17514.71|17593.47|17513.47|10
1721851750000|2024-07-24 20:09:10|17593.49|17513.49|17592.52|17512.52|17593.49|17513.49|17592.52|17512.52|8
1721851760000|2024-07-24 20:09:20|17592.64|17512.64|17591.03|17511.03|17592.64|17512.64|17591.03|17511.03|10
1721851770000|2024-07-24 20:09:30|17591.14|17511.14|17597.37|17517.37|17597.37|17517.37|17590.43|17510.43|10
1721851780000|2024-07-24 20:09:40|17597.4|17517.4|17603.48|17523.48|17603.48|17523.48|17597.16|17517.16|10
1721851790000|2024-07-24 20:09:50|17603.57|17523.57|17602.22|17522.22|17603.82|17523.82|17602.21|17522.21|10
1721851800000|2024-07-24 20:10:00|17602.23|17522.23|17602.47|17522.47|17602.47|17522.47|17601.64|17521.64|9
1721851810000|2024-07-24 20:10:10|17602.55|17522.55|17602.18|17522.18|17602.59|17522.59|17601.28|17521.28|10
1721851820000|2024-07-24 20:10:20|17602.13|17522.13|17600.78|17520.78|17602.13|17522.13|17600.61|17520.61|10
1721851830000|2024-07-24 20:10:30|17600.83|17520.83|17602.23|17522.23|17602.23|17522.23|17600.68|17520.68|10
1721851840000|2024-07-24 20:10:40|17602.06|17522.06|17601.11|17521.11|17602.55|17522.55|17601.11|17521.11|9
1721851850000|2024-07-24 20:10:50|17600.92|17520.92|17602.96|17522.96|17602.96|17522.96|17600.35|17520.35|10
1721851860000|2024-07-24 20:11:00|17603|17523|17604.65|17524.65|17604.65|17524.65|17603|17523|9
1721851870000|2024-07-24 20:11:10|17604.64|17524.64|17604.97|17524.97|17605.79|17525.79|17604.64|17524.64|9
1721851880000|2024-07-24 20:11:20|17604.99|17524.99|17604.33|17524.33|17604.99|17524.99|17603.58|17523.58|10
1721851890000|2024-07-24 20:11:30|17604.27|17524.27|17602.41|17522.41|17604.27|17524.27|17602.22|17522.22|9
1721851900000|2024-07-24 20:11:40|17602.22|17522.22|17600.78|17520.78|17602.22|17522.22|17600.77|17520.77|9
1721851910000|2024-07-24 20:11:50|17600.75|17520.75|17597.46|17517.46|17600.75|17520.75|17597.46|17517.46|10
1721851920000|2024-07-24 20:12:00|17597.36|17517.36|17595.29|17515.29|17597.36|17517.36|17595.29|17515.29|8
1721851930000|2024-07-24 20:12:10|17594.57|17514.57|17593.54|17513.54|17594.8|17514.8|17593.45|17513.45|10
1721851940000|2024-07-24 20:12:20|17593.45|17513.45|17592.9|17512.9|17593.45|17513.45|17592.66|17512.66|8
1721851950000|2024-07-24 20:12:30|17592.86|17512.86|17592.41|17512.41|17592.86|17512.86|17592.41|17512.41|7
1721851960000|2024-07-24 20:12:40|17592.39|17512.39|17593.26|17513.26|17593.26|17513.26|17592.38|17512.38|10
1721851970000|2024-07-24 20:12:50|17593.24|17513.24|17592.67|17512.67|17593.36|17513.36|17592.44|17512.44|8
1721851980000|2024-07-24 20:13:00|17592.73|17512.73|17591.32|17511.32|17592.73|17512.73|17591.32|17511.32|9
1721851990000|2024-07-24 20:13:10|17591.3|17511.3|17593.45|17513.45|17593.45|17513.45|17591.3|17511.3|9
1721852000000|2024-07-24 20:13:20|17593.48|17513.48|17595.2|17515.2|17595.22|17515.22|17593.48|17513.48|10
1721852010000|2024-07-24 20:13:30|17595.21|17515.21|17596.64|17516.64|17596.64|17516.64|17595.21|17515.21|10
1721852020000|2024-07-24 20:13:40|17597.04|17517.04|17597.31|17517.31|17597.31|17517.31|17596.71|17516.71|10
1721852030000|2024-07-24 20:13:50|17597.21|17517.21|17596.18|17516.18|17597.21|17517.21|17596.18|17516.18|10
1721852040000|2024-07-24 20:14:00|17595.58|17515.58|17595.26|17515.26|17596|17516|17595.26|17515.26|10
1721852050000|2024-07-24 20:14:10|17595.15|17515.15|17594.55|17514.55|17595.39|17515.39|17594.13|17514.13|10
1721852060000|2024-07-24 20:14:20|17594.84|17514.84|17595.48|17515.48|17595.48|17515.48|17594.84|17514.84|10
1721852070000|2024-07-24 20:14:30|17595.56|17515.56|17595.94|17515.94|17596.14|17516.14|17595.56|17515.56|10
1721852080000|2024-07-24 20:14:40|17595.84|17515.84|17597.12|17517.12|17597.12|17517.12|17594.87|17514.87|9
1721852090000|2024-07-24 20:14:50|17597.21|17517.21|17596.92|17516.92|17597.21|17517.21|17596.92|17516.92|9
1721852100000|2024-07-24 20:15:00|17596.83|17516.83|17597.34|17517.34|17597.34|17517.34|17596.14|17516.14|10
1721852110000|2024-07-24 20:15:10|17597.03|17517.03|17596.84|17516.84|17597.03|17517.03|17596.78|17516.78|9
1721852120000|2024-07-24 20:15:20|17596.68|17516.68|17596.66|17516.66|17596.77|17516.77|17596.16|17516.16|10
1721852130000|2024-07-24 20:15:30|17596.52|17516.52|17596.62|17516.62|17596.63|17516.63|17596.24|17516.24|10
1721852140000|2024-07-24 20:15:40|17597|17517|17598.3|17518.3|17598.7|17518.7|17596.92|17516.92|10
1721852150000|2024-07-24 20:15:50|17598.6|17518.6|17598.56|17518.56|17598.95|17518.95|17598.39|17518.39|10
1721852160000|2024-07-24 20:16:00|17598.62|17518.62|17599.17|17519.17|17599.39|17519.39|17598.59|17518.59|9
1721852170000|2024-07-24 20:16:10|17599.29|17519.29|17600.63|17520.63|17600.63|17520.63|17599.25|17519.25|10
1721852180000|2024-07-24 20:16:20|17600.47|17520.47|17600.9|17520.9|17600.9|17520.9|17600.14|17520.14|9
1721852190000|2024-07-24 20:16:30|17600.98|17520.98|17600.48|17520.48|17601.3|17521.3|17600.11|17520.11|10
1721852200000|2024-07-24 20:16:40|17601.72|17521.72|17603.49|17523.49|17603.49|17523.49|17601.45|17521.45|10
1721852210000|2024-07-24 20:16:50|17603.72|17523.72|17604.05|17524.05|17604.09|17524.09|17603.41|17523.41|10
1721852220000|2024-07-24 20:17:00|17604.06|17524.06|17602|17522|17604.06|17524.06|17601.99|17521.99|10
1721852230000|2024-07-24 20:17:10|17602.27|17522.27|17602.91|17522.91|17602.91|17522.91|17602.1|17522.1|9
1721852240000|2024-07-24 20:17:20|17603.11|17523.11|17602.67|17522.67|17603.28|17523.28|17602.39|17522.39|10
1721852250000|2024-07-24 20:17:30|17602.54|17522.54|17602.89|17522.89|17602.93|17522.93|17602.46|17522.46|9
1721852260000|2024-07-24 20:17:40|17602.9|17522.9|17603.25|17523.25|17603.25|17523.25|17602.81|17522.81|9
1721852270000|2024-07-24 20:17:50|17603.4|17523.4|17603.81|17523.81|17604.21|17524.21|17603.4|17523.4|9
1721852280000|2024-07-24 20:18:00|17603.56|17523.56|17601.41|17521.41|17603.66|17523.66|17601.41|17521.41|8
1721852290000|2024-07-24 20:18:10|17601.5|17521.5|17605.27|17525.27|17605.27|17525.27|17601.5|17521.5|10
1721852300000|2024-07-24 20:18:20|17605.11|17525.11|17607.35|17527.35|17607.35|17527.35|17605.11|17525.11|10
1721852310000|2024-07-24 20:18:30|17607.29|17527.29|17608.03|17528.03|17608.21|17528.21|17607.26|17527.26|10
1721852320000|2024-07-24 20:18:40|17608.26|17528.26|17608.62|17528.62|17608.78|17528.78|17608.26|17528.26|10
1721852330000|2024-07-24 20:18:50|17608.63|17528.63|17608.33|17528.33|17608.69|17528.69|17608.29|17528.29|10
1721852340000|2024-07-24 20:19:00|17608.44|17528.44|17610|17530|17610.23|17530.23|17608.44|17528.44|10
1721852350000|2024-07-24 20:19:10|17609.82|17529.82|17610.26|17530.26|17610.48|17530.48|17609.82|17529.82|10
1721852360000|2024-07-24 20:19:20|17610.39|17530.39|17610.89|17530.89|17610.89|17530.89|17610.36|17530.36|10
1721852370000|2024-07-24 20:19:30|17610.8|17530.8|17611.45|17531.45|17611.45|17531.45|17610.28|17530.28|10
1721852380000|2024-07-24 20:19:40|17611.3|17531.3|17610.92|17530.92|17612.82|17532.82|17610.9|17530.9|9
1721852390000|2024-07-24 20:19:50|17610.93|17530.93|17611.42|17531.42|17611.45|17531.45|17610.93|17530.93|9
1721852400000|2024-07-24 20:20:00|17611.76|17531.76|17613.41|17533.41|17613.41|17533.41|17611.42|17531.42|9
1721852410000|2024-07-24 20:20:10|17614.9|17534.9|17616.32|17536.32|17616.32|17536.32|17614.11|17534.11|10
1721852420000|2024-07-24 20:20:20|17616.33|17536.33|17617.16|17537.16|17617.16|17537.16|17616.06|17536.06|10
1721852430000|2024-07-24 20:20:30|17618.03|17538.03|17618.38|17538.38|17618.66|17538.66|17618.03|17538.03|8
1721852440000|2024-07-24 20:20:40|17618.71|17538.71|17618.61|17538.61|17618.89|17538.89|17618.46|17538.46|8
1721852450000|2024-07-24 20:20:50|17618.43|17538.43|17619.96|17539.96|17619.96|17539.96|17618.3|17538.3|10
1721852460000|2024-07-24 20:21:00|17619.73|17539.73|17621.15|17541.15|17621.46|17541.46|17619.73|17539.73|10
1721852470000|2024-07-24 20:21:10|17621.17|17541.17|17622.02|17542.02|17622.02|17542.02|17620.99|17540.99|10
1721852480000|2024-07-24 20:21:20|17622.17|17542.17|17622.65|17542.65|17622.89|17542.89|17622.17|17542.17|8
1721852490000|2024-07-24 20:21:30|17622.99|17542.99|17624.75|17544.75|17624.97|17544.97|17622.97|17542.97|8
1721852500000|2024-07-24 20:21:40|17624.77|17544.77|17624.34|17544.34|17624.96|17544.96|17624.34|17544.34|10
1721852510000|2024-07-24 20:21:50|17624.4|17544.4|17622.57|17542.57|17624.4|17544.4|17622.57|17542.57|8
1721852520000|2024-07-24 20:22:00|17622.48|17542.48|17622.87|17542.87|17622.87|17542.87|17622.38|17542.38|8
1721852530000|2024-07-24 20:22:10|17622.92|17542.92|17623.02|17543.02|17623.02|17543.02|17622.49|17542.49|10
1721852540000|2024-07-24 20:22:20|17623.28|17543.28|17622.59|17542.59|17623.28|17543.28|17622.48|17542.48|10
1721852550000|2024-07-24 20:22:30|17622.56|17542.56|17622.79|17542.79|17622.79|17542.79|17622.48|17542.48|9
1721852560000|2024-07-24 20:22:40|17622.86|17542.86|17622.82|17542.82|17623.07|17543.07|17622.82|17542.82|9
1721852570000|2024-07-24 20:22:50|17622.91|17542.91|17623.55|17543.55|17623.55|17543.55|17622.91|17542.91|8
1721852580000|2024-07-24 20:23:00|17623.37|17543.37|17621.11|17541.11|17623.37|17543.37|17621.11|17541.11|10
1721852590000|2024-07-24 20:23:10|17621.08|17541.08|17621.57|17541.57|17621.57|17541.57|17621.06|17541.06|9
1721852600000|2024-07-24 20:23:20|17621.14|17541.14|17621.19|17541.19|17621.2|17541.2|17620.84|17540.84|10
1721852610000|2024-07-24 20:23:30|17621.4|17541.4|17623.15|17543.15|17623.15|17543.15|17621.4|17541.4|10
1721852620000|2024-07-24 20:23:40|17623.14|17543.14|17623.73|17543.73|17623.73|17543.73|17623.14|17543.14|9
1721852630000|2024-07-24 20:23:50|17624.27|17544.27|17624.3|17544.3|17624.68|17544.68|17624.26|17544.26|9
1721852640000|2024-07-24 20:24:00|17624.29|17544.29|17629.23|17549.23|17629.23|17549.23|17624.26|17544.26|10
1721852650000|2024-07-24 20:24:10|17629.84|17549.84|17629.11|17549.11|17629.84|17549.84|17629.11|17549.11|9
1721852660000|2024-07-24 20:24:20|17629.01|17549.01|17627.79|17547.79|17629.01|17549.01|17627.79|17547.79|9
1721852670000|2024-07-24 20:24:30|17627.69|17547.69|17627.36|17547.36|17628.01|17548.01|17627.36|17547.36|10
1721852680000|2024-07-24 20:24:40|17626.64|17546.64|17626.66|17546.66|17627.13|17547.13|17626.52|17546.52|10
1721852690000|2024-07-24 20:24:50|17626.4|17546.4|17625.43|17545.43|17626.4|17546.4|17625.4|17545.4|10
1721852700000|2024-07-24 20:25:00|17625.37|17545.37|17625.13|17545.13|17625.37|17545.37|17625.1|17545.1|10
1721852710000|2024-07-24 20:25:10|17625.08|17545.08|17625.82|17545.82|17625.82|17545.82|17625.08|17545.08|10
1721852720000|2024-07-24 20:25:20|17625.81|17545.81|17629.22|17549.22|17629.22|17549.22|17625.81|17545.81|10
1721852730000|2024-07-24 20:25:30|17629.39|17549.39|17628.69|17548.69|17629.7|17549.7|17628.69|17548.69|10
1721852740000|2024-07-24 20:25:40|17628.34|17548.34|17628.69|17548.69|17628.78|17548.78|17628.34|17548.34|8
1721852750000|2024-07-24 20:25:50|17628.36|17548.36|17626.78|17546.78|17628.36|17548.36|17626.78|17546.78|10
1721852760000|2024-07-24 20:26:00|17626.44|17546.44|17625.73|17545.73|17626.44|17546.44|17625.72|17545.72|10
1721852770000|2024-07-24 20:26:10|17625.78|17545.78|17625.97|17545.97|17626.2|17546.2|17625.32|17545.32|10
1721852780000|2024-07-24 20:26:20|17625.96|17545.96|17624.36|17544.36|17625.96|17545.96|17624.36|17544.36|10
1721852790000|2024-07-24 20:26:30|17624.11|17544.11|17623.58|17543.58|17624.17|17544.17|17623.58|17543.58|10
1721852800000|2024-07-24 20:26:40|17623.51|17543.51|17621.36|17541.36|17623.61|17543.61|17621.36|17541.36|10
1721852810000|2024-07-24 20:26:50|17621.19|17541.19|17619.89|17539.89|17621.19|17541.19|17619.84|17539.84|10
1721852820000|2024-07-24 20:27:00|17619.74|17539.74|17620.19|17540.19|17620.47|17540.47|17619.74|17539.74|10
1721852830000|2024-07-24 20:27:10|17619.15|17539.15|17617.48|17537.48|17619.15|17539.15|17617.48|17537.48|10
1721852840000|2024-07-24 20:27:20|17617.1|17537.1|17618.2|17538.2|17618.2|17538.2|17617.07|17537.07|10
1721852850000|2024-07-24 20:27:30|17618.26|17538.26|17619.45|17539.45|17619.45|17539.45|17618.25|17538.25|9
1721852860000|2024-07-24 20:27:40|17619.93|17539.93|17620.18|17540.18|17620.23|17540.23|17619.75|17539.75|10
1721852870000|2024-07-24 20:27:50|17619.57|17539.57|17614.94|17534.94|17619.57|17539.57|17614.94|17534.94|9
1721852880000|2024-07-24 20:28:00|17615.15|17535.15|17610.22|17530.22|17615.15|17535.15|17610.21|17530.21|9
1721852890000|2024-07-24 20:28:10|17610.26|17530.26|17609.14|17529.14|17610.26|17530.26|17609.14|17529.14|10
1721852900000|2024-07-24 20:28:20|17608.96|17528.96|17609.08|17529.08|17609.08|17529.08|17608.54|17528.54|10
1721852910000|2024-07-24 20:28:30|17609.24|17529.24|17607.54|17527.54|17609.24|17529.24|17607.54|17527.54|10
1721852920000|2024-07-24 20:28:40|17607.65|17527.65|17608.25|17528.25|17608.25|17528.25|17607.49|17527.49|9
1721852930000|2024-07-24 20:28:50|17608.99|17528.99|17610.19|17530.19|17610.21|17530.21|17608.99|17528.99|10
1721852940000|2024-07-24 20:29:00|17610.44|17530.44|17611.17|17531.17|17611.22|17531.22|17610.44|17530.44|10
1721852950000|2024-07-24 20:29:10|17610.73|17530.73|17608.83|17528.83|17610.81|17530.81|17607.97|17527.97|10
1721852960000|2024-07-24 20:29:20|17608.73|17528.73|17607.1|17527.1|17608.73|17528.73|17607.1|17527.1|10
1721852970000|2024-07-24 20:29:30|17606.53|17526.53|17605.69|17525.69|17606.64|17526.64|17605.69|17525.69|9
1721852980000|2024-07-24 20:29:40|17605.66|17525.66|17605.26|17525.26|17605.66|17525.66|17605.26|17525.26|8
1721852990000|2024-07-24 20:29:50|17605.44|17525.44|17605.23|17525.23|17605.85|17525.85|17605.23|17525.23|10
1721853000000|2024-07-24 20:30:00|17605.2|17525.2|17605.96|17525.96|17605.96|17525.96|17605.2|17525.2|10
1721853010000|2024-07-24 20:30:10|17605.77|17525.77|17606.02|17526.02|17606.27|17526.27|17605.57|17525.57|10
1721853020000|2024-07-24 20:30:20|17605.73|17525.73|17606.77|17526.77|17607.44|17527.44|17605.66|17525.66|10
1721853030000|2024-07-24 20:30:30|17606.61|17526.61|17607.73|17527.73|17607.74|17527.74|17606.31|17526.31|10
1721853040000|2024-07-24 20:30:40|17607.75|17527.75|17608.75|17528.75|17609.54|17529.54|17607.75|17527.75|10
1721853050000|2024-07-24 20:30:50|17608.69|17528.69|17608.11|17528.11|17608.89|17528.89|17607.93|17527.93|10
1721853060000|2024-07-24 20:31:00|17608.17|17528.17|17609.13|17529.13|17609.13|17529.13|17608.17|17528.17|10
1721853070000|2024-07-24 20:31:10|17612.1|17532.1|17613.74|17533.74|17613.78|17533.78|17611.9|17531.9|10
1721853080000|2024-07-24 20:31:20|17613.7|17533.7|17613.05|17533.05|17613.85|17533.85|17612.65|17532.65|10
1721853090000|2024-07-24 20:31:30|17613.41|17533.41|17616.09|17536.09|17616.09|17536.09|17613.41|17533.41|8
1721853100000|2024-07-24 20:31:40|17616.23|17536.23|17618.76|17538.76|17618.76|17538.76|17616.23|17536.23|10
1721853110000|2024-07-24 20:31:50|17619.03|17539.03|17622.64|17542.64|17622.64|17542.64|17619|17539|9
1721853120000|2024-07-24 20:32:00|17623.47|17543.47|17627.46|17547.46|17627.46|17547.46|17623.47|17543.47|10
1721853130000|2024-07-24 20:32:10|17627.92|17547.92|17632.35|17552.35|17632.35|17552.35|17627.91|17547.91|10
1721853140000|2024-07-24 20:32:20|17632.79|17552.79|17635.06|17555.06|17635.06|17555.06|17632.79|17552.79|9
1721853150000|2024-07-24 20:32:30|17635.02|17555.02|17633.41|17553.41|17635.3|17555.3|17633.41|17553.41|8
1721853160000|2024-07-24 20:32:40|17633.74|17553.74|17635.52|17555.52|17635.52|17555.52|17633.74|17553.74|10
1721853170000|2024-07-24 20:32:50|17635.42|17555.42|17637.5|17557.5|17637.5|17557.5|17635.42|17555.42|10
1721853180000|2024-07-24 20:33:00|17637.36|17557.36|17639.01|17559.01|17639.29|17559.29|17637.36|17557.36|10
1721853190000|2024-07-24 20:33:10|17639.1|17559.1|17637.26|17557.26|17639.1|17559.1|17637.13|17557.13|10
1721853200000|2024-07-24 20:33:20|17638.15|17558.15|17637.55|17557.55|17638.15|17558.15|17637.35|17557.35|10
1721853210000|2024-07-24 20:33:30|17637.23|17557.23|17636.68|17556.68|17637.23|17557.23|17636.6|17556.6|7
1721853220000|2024-07-24 20:33:40|17636.65|17556.65|17635.82|17555.82|17636.85|17556.85|17635.73|17555.73|9
1721853230000|2024-07-24 20:33:50|17635.77|17555.77|17635.2|17555.2|17635.93|17555.93|17635.2|17555.2|10
1721853240000|2024-07-24 20:34:00|17635.24|17555.24|17633.66|17553.66|17635.24|17555.24|17633.64|17553.64|9
1721853250000|2024-07-24 20:34:10|17633.8|17553.8|17633.17|17553.17|17633.8|17553.8|17633.17|17553.17|10
1721853260000|2024-07-24 20:34:20|17633.18|17553.18|17633.41|17553.41|17633.46|17553.46|17632.81|17552.81|10
1721853270000|2024-07-24 20:34:30|17633.49|17553.49|17632.85|17552.85|17633.67|17553.67|17632.85|17552.85|9
1721853280000|2024-07-24 20:34:40|17632.59|17552.59|17631.54|17551.54|17633.06|17553.06|17631.54|17551.54|10
1721853290000|2024-07-24 20:34:50|17630.87|17550.87|17630.63|17550.63|17630.87|17550.87|17630.56|17550.56|8
1721853300000|2024-07-24 20:35:00|17630.69|17550.69|17629.66|17549.66|17630.69|17550.69|17629.66|17549.66|9
1721853310000|2024-07-24 20:35:10|17629.43|17549.43|17628.8|17548.8|17629.43|17549.43|17628.59|17548.59|10
1721853320000|2024-07-24 20:35:20|17629.47|17549.47|17630.87|17550.87|17630.9|17550.9|17629.47|17549.47|9
1721853330000|2024-07-24 20:35:30|17630.93|17550.93|17633.5|17553.5|17633.5|17553.5|17630.79|17550.79|9
1721853340000|2024-07-24 20:35:40|17633.08|17553.08|17632.71|17552.71|17633.64|17553.64|17632.71|17552.71|10
1721853350000|2024-07-24 20:35:50|17632.72|17552.72|17632.25|17552.25|17633.29|17553.29|17632.25|17552.25|10
1721853360000|2024-07-24 20:36:00|17632.32|17552.32|17632.48|17552.48|17632.89|17552.89|17632.23|17552.23|9
1721853370000|2024-07-24 20:36:10|17632.42|17552.42|17631.32|17551.32|17632.42|17552.42|17631.29|17551.29|9
1721853380000|2024-07-24 20:36:20|17630.29|17550.29|17627.67|17547.67|17630.29|17550.29|17627.67|17547.67|10
1721853390000|2024-07-24 20:36:30|17627.77|17547.77|17624.68|17544.68|17627.77|17547.77|17624.66|17544.66|10
1721853400000|2024-07-24 20:36:40|17624.55|17544.55|17623.91|17543.91|17624.55|17544.55|17623.76|17543.76|10
1721853410000|2024-07-24 20:36:50|17623.22|17543.22|17623.5|17543.5|17623.58|17543.58|17623.22|17543.22|8
1721853420000|2024-07-24 20:37:00|17623.48|17543.48|17622.46|17542.46|17623.48|17543.48|17622.46|17542.46|10
1721853430000|2024-07-24 20:37:10|17622.47|17542.47|17621.96|17541.96|17622.47|17542.47|17621.75|17541.75|9
1721853440000|2024-07-24 20:37:20|17622.66|17542.66|17623.75|17543.75|17623.82|17543.82|17622.66|17542.66|10
1721853450000|2024-07-24 20:37:30|17623.79|17543.79|17624.08|17544.08|17624.11|17544.11|17623.66|17543.66|10
1721853460000|2024-07-24 20:37:40|17624.1|17544.1|17626.22|17546.22|17626.36|17546.36|17624.02|17544.02|10
1721853470000|2024-07-24 20:37:50|17626.17|17546.17|17625.63|17545.63|17626.42|17546.42|17625.36|17545.36|10
1721853480000|2024-07-24 20:38:00|17625.6|17545.6|17625.67|17545.67|17625.92|17545.92|17625.6|17545.6|8
1721853490000|2024-07-24 20:38:10|17625.59|17545.59|17625.6|17545.6|17625.73|17545.73|17625.43|17545.43|9
1721853500000|2024-07-24 20:38:20|17625.57|17545.57|17625.25|17545.25|17625.93|17545.93|17625.25|17545.25|10
1721853510000|2024-07-24 20:38:30|17625.37|17545.37|17625.37|17545.37|17625.48|17545.48|17625.24|17545.24|9
1721853520000|2024-07-24 20:38:40|17625.32|17545.32|17625.93|17545.93|17625.93|17545.93|17625.28|17545.28|9
1721853530000|2024-07-24 20:38:50|17625.97|17545.97|17626.48|17546.48|17626.5|17546.5|17625.87|17545.87|9
1721853540000|2024-07-24 20:39:00|17626.5|17546.5|17628.73|17548.73|17628.88|17548.88|17626.46|17546.46|10
1721853550000|2024-07-24 20:39:10|17628.65|17548.65|17628.42|17548.42|17628.65|17548.65|17628.26|17548.26|10
1721853560000|2024-07-24 20:39:20|17628.46|17548.46|17626.72|17546.72|17628.46|17548.46|17626.5|17546.5|10
1721853570000|2024-07-24 20:39:30|17626.65|17546.65|17626.02|17546.02|17626.65|17546.65|17626.02|17546.02|6
1721853580000|2024-07-24 20:39:40|17626.12|17546.12|17626.6|17546.6|17626.64|17546.64|17626.12|17546.12|9
1721853590000|2024-07-24 20:39:50|17626.58|17546.58|17627.67|17547.67|17627.67|17547.67|17626.58|17546.58|10
1721853600000|2024-07-24 20:40:00|17627.66|17547.66|17626.29|17546.29|17627.66|17547.66|17626.29|17546.29|9
1721853610000|2024-07-24 20:40:10|17626.14|17546.14|17625.59|17545.59|17626.14|17546.14|17625.58|17545.58|8
1721853620000|2024-07-24 20:40:20|17625.84|17545.84|17625.41|17545.41|17627.21|17547.21|17625.41|17545.41|10
1721853630000|2024-07-24 20:40:30|17625.72|17545.72|17624.7|17544.7|17625.72|17545.72|17624.34|17544.34|10
1721853640000|2024-07-24 20:40:40|17624.1|17544.1|17624.91|17544.91|17624.91|17544.91|17624.1|17544.1|10
1721853650000|2024-07-24 20:40:50|17624.5|17544.5|17624.33|17544.33|17624.66|17544.66|17624.22|17544.22|10
1721853660000|2024-07-24 20:41:00|17624.04|17544.04|17622.36|17542.36|17624.07|17544.07|17622.36|17542.36|10
1721853670000|2024-07-24 20:41:10|17622.05|17542.05|17621.75|17541.75|17622.05|17542.05|17621.75|17541.75|10
1721853680000|2024-07-24 20:41:20|17621.6|17541.6|17622.14|17542.14|17622.15|17542.15|17621.48|17541.48|9
1721853690000|2024-07-24 20:41:30|17621.91|17541.91|17621.43|17541.43|17622.14|17542.14|17620.93|17540.93|10
1721853700000|2024-07-24 20:41:40|17621.52|17541.52|17621.42|17541.42|17621.56|17541.56|17621.42|17541.42|6
1721853710000|2024-07-24 20:41:50|17621.41|17541.41|17622.85|17542.85|17622.85|17542.85|17621.39|17541.39|9
1721853720000|2024-07-24 20:42:00|17622.86|17542.86|17622.84|17542.84|17622.89|17542.89|17622.84|17542.84|9
1721853730000|2024-07-24 20:42:10|17622.89|17542.89|17623.22|17543.22|17623.39|17543.39|17622.87|17542.87|9
1721853740000|2024-07-24 20:42:20|17623.18|17543.18|17622.77|17542.77|17623.36|17543.36|17622.77|17542.77|9
1721853750000|2024-07-24 20:42:30|17622.69|17542.69|17622.5|17542.5|17622.92|17542.92|17622.5|17542.5|7
1721853760000|2024-07-24 20:42:40|17622.87|17542.87|17622.39|17542.39|17622.9|17542.9|17622.39|17542.39|10
1721853770000|2024-07-24 20:42:50|17622.68|17542.68|17622.29|17542.29|17622.68|17542.68|17622.01|17542.01|9
1721853780000|2024-07-24 20:43:00|17622.3|17542.3|17622.28|17542.28|17622.55|17542.55|17621.95|17541.95|10
1721853790000|2024-07-24 20:43:10|17622.3|17542.3|17622.33|17542.33|17622.39|17542.39|17622.23|17542.23|9
1721853800000|2024-07-24 20:43:20|17622.12|17542.12|17622.97|17542.97|17622.97|17542.97|17622.12|17542.12|10
1721853810000|2024-07-24 20:43:30|17623.12|17543.12|17623.23|17543.23|17623.29|17543.29|17622.93|17542.93|10
1721853820000|2024-07-24 20:43:40|17623.38|17543.38|17623.46|17543.46|17623.55|17543.55|17623.32|17543.32|10
1721853830000|2024-07-24 20:43:50|17623.45|17543.45|17623.85|17543.85|17623.85|17543.85|17622.98|17542.98|8
1721853840000|2024-07-24 20:44:00|17623.87|17543.87|17623.91|17543.91|17624.2|17544.2|17623.85|17543.85|8
1721853850000|2024-07-24 20:44:10|17623.82|17543.82|17623.26|17543.26|17623.89|17543.89|17623|17543|10
1721853860000|2024-07-24 20:44:20|17623.17|17543.17|17623.28|17543.28|17623.28|17543.28|17622.96|17542.96|9
1721853870000|2024-07-24 20:44:30|17623.21|17543.21|17624.33|17544.33|17624.37|17544.37|17622.81|17542.81|10
1721853880000|2024-07-24 20:44:40|17624.31|17544.31|17624.91|17544.91|17624.95|17544.95|17624.31|17544.31|10
1721853890000|2024-07-24 20:44:50|17624.88|17544.88|17624.94|17544.94|17625.02|17545.02|17624.75|17544.75|10
1721853900000|2024-07-24 20:45:00|17624.79|17544.79|17624.8|17544.8|17625.16|17545.16|17624.5|17544.5|10
1721853910000|2024-07-24 20:45:10|17626|17546|17628.48|17548.48|17628.48|17548.48|17626|17546|10
1721853920000|2024-07-24 20:45:20|17628.55|17548.55|17628.72|17548.72|17628.72|17548.72|17628.21|17548.21|9
1721853930000|2024-07-24 20:45:30|17629.39|17549.39|17632.26|17552.26|17632.26|17552.26|17629.39|17549.39|10
1721853940000|2024-07-24 20:45:40|17632.61|17552.61|17636.46|17556.46|17636.8|17556.8|17632.61|17552.61|10
1721853950000|2024-07-24 20:45:50|17636.37|17556.37|17635.48|17555.48|17636.37|17556.37|17634.3|17554.3|10
1721853960000|2024-07-24 20:46:00|17636.43|17556.43|17637.49|17557.49|17637.56|17557.56|17636.43|17556.43|10
1721853970000|2024-07-24 20:46:10|17637.92|17557.92|17638.63|17558.63|17638.83|17558.83|17637.92|17557.92|10
1721853980000|2024-07-24 20:46:20|17638.54|17558.54|17638.4|17558.4|17638.54|17558.54|17638.17|17558.17|10
1721853990000|2024-07-24 20:46:30|17638.33|17558.33|17638.67|17558.67|17638.71|17558.71|17638.33|17558.33|9
1721854000000|2024-07-24 20:46:40|17638.41|17558.41|17637.8|17557.8|17638.74|17558.74|17637.67|17557.67|10
1721854010000|2024-07-24 20:46:50|17637.65|17557.65|17638.53|17558.53|17638.53|17558.53|17636.92|17556.92|9
1721854020000|2024-07-24 20:47:00|17638.56|17558.56|17636.68|17556.68|17638.68|17558.68|17636.68|17556.68|9
1721854030000|2024-07-24 20:47:10|17636.62|17556.62|17637.03|17557.03|17637.03|17557.03|17636.29|17556.29|10
1721854040000|2024-07-24 20:47:20|17636.64|17556.64|17638.13|17558.13|17638.13|17558.13|17636.12|17556.12|10
1721854050000|2024-07-24 20:47:30|17638.21|17558.21|17637.29|17557.29|17638.75|17558.75|17637.29|17557.29|10
1721854060000|2024-07-24 20:47:40|17637.21|17557.21|17638.81|17558.81|17638.81|17558.81|17637.21|17557.21|10
1721854070000|2024-07-24 20:47:50|17638.9|17558.9|17639.45|17559.45|17639.66|17559.66|17638.9|17558.9|9
1721854080000|2024-07-24 20:48:00|17639.66|17559.66|17640.69|17560.69|17640.72|17560.72|17639.66|17559.66|10
1721854090000|2024-07-24 20:48:10|17640.97|17560.97|17640.71|17560.71|17641.06|17561.06|17640.62|17560.62|9
1721854100000|2024-07-24 20:48:20|17640.58|17560.58|17640.6|17560.6|17640.68|17560.68|17640.49|17560.49|9
1721854110000|2024-07-24 20:48:30|17640.63|17560.63|17640.2|17560.2|17640.75|17560.75|17640.2|17560.2|9
1721854120000|2024-07-24 20:48:40|17639.78|17559.78|17638.37|17558.37|17639.78|17559.78|17638.37|17558.37|10
1721854130000|2024-07-24 20:48:50|17638.25|17558.25|17639.36|17559.36|17639.41|17559.41|17638.25|17558.25|9
1721854140000|2024-07-24 20:49:00|17639.46|17559.46|17638.01|17558.01|17639.46|17559.46|17638.01|17558.01|10
1721854150000|2024-07-24 20:49:10|17637.96|17557.96|17637.48|17557.48|17637.96|17557.96|17637.4|17557.4|9
1721854160000|2024-07-24 20:49:20|17638.1|17558.1|17638.84|17558.84|17638.84|17558.84|17638.1|17558.1|9
1721854170000|2024-07-24 20:49:30|17639.06|17559.06|17639.9|17559.9|17639.9|17559.9|17639.06|17559.06|9
1721854180000|2024-07-24 20:49:40|17639.55|17559.55|17636.36|17556.36|17639.55|17559.55|17636.36|17556.36|10
1721854190000|2024-07-24 20:49:50|17635.7|17555.7|17634.86|17554.86|17635.7|17555.7|17634.83|17554.83|10
1721854200000|2024-07-24 20:50:00|17634.88|17554.88|17634.09|17554.09|17634.88|17554.88|17634.09|17554.09|9
1721854210000|2024-07-24 20:50:10|17633.68|17553.68|17634.97|17554.97|17634.97|17554.97|17633.27|17553.27|10
1721854220000|2024-07-24 20:50:20|17635|17555|17635.95|17555.95|17636.1|17556.1|17634.99|17554.99|10
1721854230000|2024-07-24 20:50:30|17636.04|17556.04|17635.03|17555.03|17636.04|17556.04|17635.03|17555.03|9
1721854240000|2024-07-24 20:50:40|17635|17555|17634.85|17554.85|17635.15|17555.15|17634.57|17554.57|10
1721854250000|2024-07-24 20:50:50|17634.99|17554.99|17635.29|17555.29|17635.29|17555.29|17634.99|17554.99|10
1721854260000|2024-07-24 20:51:00|17635.28|17555.28|17633.01|17553.01|17635.28|17555.28|17633.01|17553.01|9
1721854270000|2024-07-24 20:51:10|17633|17553|17633.38|17553.38|17633.61|17553.61|17632.94|17552.94|9
1721854280000|2024-07-24 20:51:20|17633.37|17553.37|17634.14|17554.14|17634.14|17554.14|17633.37|17553.37|10
1721854290000|2024-07-24 20:51:30|17634.15|17554.15|17634.94|17554.94|17634.94|17554.94|17634.07|17554.07|10
1721854300000|2024-07-24 20:51:40|17634.23|17554.23|17634.3|17554.3|17634.3|17554.3|17633.24|17553.24|10
1721854310000|2024-07-24 20:51:50|17634.18|17554.18|17635.64|17555.64|17635.64|17555.64|17633.95|17553.95|10
1721854320000|2024-07-24 20:52:00|17635.72|17555.72|17633.81|17553.81|17635.72|17555.72|17633.79|17553.79|10
1721854330000|2024-07-24 20:52:10|17633.79|17553.79|17634.34|17554.34|17634.35|17554.35|17633.79|17553.79|7
1721854340000|2024-07-24 20:52:20|17634.78|17554.78|17635.5|17555.5|17635.5|17555.5|17634.78|17554.78|10
1721854350000|2024-07-24 20:52:30|17635.4|17555.4|17635.48|17555.48|17635.71|17555.71|17635.4|17555.4|10
1721854360000|2024-07-24 20:52:40|17635.54|17555.54|17636.79|17556.79|17636.79|17556.79|17635.54|17555.54|9
1721854370000|2024-07-24 20:52:50|17636.75|17556.75|17639.11|17559.11|17639.11|17559.11|17636.7|17556.7|10
1721854380000|2024-07-24 20:53:00|17639.06|17559.06|17639.09|17559.09|17639.09|17559.09|17638.5|17558.5|10
1721854390000|2024-07-24 20:53:10|17639.16|17559.16|17642.47|17562.47|17642.7|17562.7|17639.16|17559.16|8
1721854400000|2024-07-24 20:53:20|17642.08|17562.08|17641.76|17561.76|17642.08|17562.08|17641.74|17561.74|9
1721854410000|2024-07-24 20:53:30|17641.74|17561.74|17642.31|17562.31|17642.31|17562.31|17641.51|17561.51|9
1721854420000|2024-07-24 20:53:40|17642.67|17562.67|17646.25|17566.25|17646.25|17566.25|17642.67|17562.67|9
1721854430000|2024-07-24 20:53:50|17646.19|17566.19|17647.18|17567.18|17647.52|17567.52|17646.19|17566.19|9
1721854440000|2024-07-24 20:54:00|17647.61|17567.61|17648.26|17568.26|17648.26|17568.26|17647.43|17567.43|8
1721854450000|2024-07-24 20:54:10|17648.03|17568.03|17646.28|17566.28|17648.41|17568.41|17646.28|17566.28|10
1721854460000|2024-07-24 20:54:20|17646.29|17566.29|17647.23|17567.23|17647.23|17567.23|17646.29|17566.29|10
1721854470000|2024-07-24 20:54:30|17647.77|17567.77|17646.76|17566.76|17648.11|17568.11|17646.31|17566.31|10
1721854480000|2024-07-24 20:54:40|17646.79|17566.79|17646.71|17566.71|17646.98|17566.98|17646.29|17566.29|10
1721854490000|2024-07-24 20:54:50|17646.78|17566.78|17646.81|17566.81|17646.88|17566.88|17646.7|17566.7|9
1721854500000|2024-07-24 20:55:00|17646.96|17566.96|17647.16|17567.16|17647.25|17567.25|17646.04|17566.04|9
1721854510000|2024-07-24 20:55:10|17647.02|17567.02|17646.78|17566.78|17647.1|17567.1|17646.77|17566.77|9
1721854520000|2024-07-24 20:55:20|17646.87|17566.87|17647.4|17567.4|17647.41|17567.41|17646.87|17566.87|7
1721854530000|2024-07-24 20:55:30|17647.51|17567.51|17648.5|17568.5|17648.5|17568.5|17646.91|17566.91|9
1721854540000|2024-07-24 20:55:40|17648.19|17568.19|17646.23|17566.23|17648.19|17568.19|17646.22|17566.22|10
1721854550000|2024-07-24 20:55:50|17646.07|17566.07|17645.26|17565.26|17646.08|17566.08|17645.13|17565.13|10
1721854560000|2024-07-24 20:56:00|17645.06|17565.06|17645.22|17565.22|17645.22|17565.22|17644.61|17564.61|10
1721854570000|2024-07-24 20:56:10|17645.11|17565.11|17644.15|17564.15|17645.11|17565.11|17643.79|17563.79|10
1721854580000|2024-07-24 20:56:20|17644.11|17564.11|17645.07|17565.07|17645.07|17565.07|17644.11|17564.11|10
1721854590000|2024-07-24 20:56:30|17645.33|17565.33|17646.37|17566.37|17646.37|17566.37|17645.33|17565.33|9
1721854600000|2024-07-24 20:56:40|17646.38|17566.38|17646.01|17566.01|17646.51|17566.51|17646.01|17566.01|10
1721854610000|2024-07-24 20:56:50|17646.49|17566.49|17646.77|17566.77|17646.88|17566.88|17646.44|17566.44|10
1721854620000|2024-07-24 20:57:00|17646.73|17566.73|17646.25|17566.25|17646.74|17566.74|17646.24|17566.24|10
1721854630000|2024-07-24 20:57:10|17646.27|17566.27|17646.26|17566.26|17646.29|17566.29|17646.21|17566.21|8
1721854640000|2024-07-24 20:57:20|17646.1|17566.1|17647.82|17567.82|17647.82|17567.82|17646.02|17566.02|10
1721854650000|2024-07-24 20:57:30|17647.68|17567.68|17647.89|17567.89|17648.02|17568.02|17647.61|17567.61|8
1721854660000|2024-07-24 20:57:40|17647.82|17567.82|17648.52|17568.52|17648.52|17568.52|17647.82|17567.82|10
1721854670000|2024-07-24 20:57:50|17648.74|17568.74|17650.21|17570.21|17650.21|17570.21|17648.74|17568.74|9
1721854680000|2024-07-24 20:58:00|17650.22|17570.22|17651.13|17571.13|17651.18|17571.18|17650.22|17570.22|9
1721854690000|2024-07-24 20:58:10|17651.12|17571.12|17651.29|17571.29|17651.38|17571.38|17651.11|17571.11|9
1721854700000|2024-07-24 20:58:20|17651.38|17571.38|17649.29|17569.29|17651.38|17571.38|17649.29|17569.29|10
1721854710000|2024-07-24 20:58:30|17649.24|17569.24|17648.69|17568.69|17649.45|17569.45|17648.69|17568.69|10
1721854720000|2024-07-24 20:58:40|17648.74|17568.74|17648.95|17568.95|17649.06|17569.06|17648.72|17568.72|9
1721854730000|2024-07-24 20:58:50|17649.09|17569.09|17648.58|17568.58|17649.12|17569.12|17648.56|17568.56|10
1721854740000|2024-07-24 20:59:00|17648.59|17568.59|17648.16|17568.16|17648.68|17568.68|17647.81|17567.81|7
1721854750000|2024-07-24 20:59:10|17648.34|17568.34|17648.37|17568.37|17648.43|17568.43|17648.18|17568.18|8
1721854760000|2024-07-24 20:59:20|17648.19|17568.19|17647.42|17567.42|17648.54|17568.54|17647.42|17567.42|10
1721854770000|2024-07-24 20:59:30|17647.51|17567.51|17647.91|17567.91|17648.02|17568.02|17647.43|17567.43|9
1721854780000|2024-07-24 20:59:40|17648.02|17568.02|17648.6|17568.6|17648.61|17568.61|17648.02|17568.02|10
1721854790000|2024-07-24 20:59:50|17648.79|17568.79|17649.29|17569.29|17649.37|17569.37|17648.79|17568.79|9
1721854800000|2024-07-24 21:00:00|17649.34|17569.34|17650.92|17570.92|17650.92|17570.92|17649.34|17569.34|10
1721854810000|2024-07-24 21:00:10|17651.23|17571.23|17652.13|17572.13|17652.13|17572.13|17650.94|17570.94|9
1721854820000|2024-07-24 21:00:20|17652.14|17572.14|17653.77|17573.77|17653.77|17573.77|17652.14|17572.14|10
1721854830000|2024-07-24 21:00:30|17653.74|17573.74|17655.34|17575.34|17655.34|17575.34|17653.74|17573.74|10
1721854840000|2024-07-24 21:00:40|17655.38|17575.38|17655.32|17575.32|17655.48|17575.48|17655.32|17575.32|10
1721854850000|2024-07-24 21:00:50|17655.2|17575.2|17655.5|17575.5|17655.5|17575.5|17654.67|17574.67|10
1721854860000|2024-07-24 21:01:00|17655.58|17575.58|17655.43|17575.43|17655.58|17575.58|17655.25|17575.25|9
1721854870000|2024-07-24 21:01:10|17656|17576|17655.91|17575.91|17656.46|17576.46|17655.83|17575.83|9
1721854880000|2024-07-24 21:01:20|17655.8|17575.8|17654.62|17574.62|17655.8|17575.8|17654.48|17574.48|10
1721854890000|2024-07-24 21:01:30|17655.05|17575.05|17654.69|17574.69|17655.29|17575.29|17654.61|17574.61|10
1721854900000|2024-07-24 21:01:40|17654.88|17574.88|17654.78|17574.78|17654.89|17574.89|17654.62|17574.62|7
1721854910000|2024-07-24 21:01:50|17655.72|17575.72|17654.88|17574.88|17655.94|17575.94|17654.88|17574.88|8
1721854920000|2024-07-24 21:02:00|17654.84|17574.84|17654.03|17574.03|17654.84|17574.84|17654.03|17574.03|9
1721854930000|2024-07-24 21:02:10|17654.18|17574.18|17654.29|17574.29|17654.9|17574.9|17654.18|17574.18|10
1721854940000|2024-07-24 21:02:20|17654.3|17574.3|17653.04|17573.04|17654.3|17574.3|17652.8|17572.8|10
1721854950000|2024-07-24 21:02:30|17653.09|17573.09|17652.69|17572.69|17653.24|17573.24|17652.69|17572.69|8
1721854960000|2024-07-24 21:02:40|17652.68|17572.68|17650.98|17570.98|17652.68|17572.68|17650.98|17570.98|10
1721854970000|2024-07-24 21:02:50|17650.39|17570.39|17647.22|17567.22|17650.39|17570.39|17647.18|17567.18|10
1721854980000|2024-07-24 21:03:00|17646.13|17566.13|17641.11|17561.11|17646.13|17566.13|17641.11|17561.11|9
1721854990000|2024-07-24 21:03:10|17640.46|17560.46|17633.47|17553.47|17640.46|17560.46|17633.47|17553.47|10
1721855000000|2024-07-24 21:03:20|17633.25|17553.25|17633.28|17553.28|17633.62|17553.62|17633.15|17553.15|8
1721855010000|2024-07-24 21:03:30|17633.4|17553.4|17632.98|17552.98|17633.45|17553.45|17632.95|17552.95|10
1721855020000|2024-07-24 21:03:40|17632.44|17552.44|17632.36|17552.36|17632.44|17552.44|17632.08|17552.08|10
1721855030000|2024-07-24 21:03:50|17632.37|17552.37|17624.27|17544.27|17632.37|17552.37|17624.27|17544.27|10
1721855040000|2024-07-24 21:04:00|17624.44|17544.44|17622.04|17542.04|17624.82|17544.82|17622.04|17542.04|9
1721855050000|2024-07-24 21:04:10|17621.97|17541.97|17619.88|17539.88|17621.97|17541.97|17618.9|17538.9|10
1721855060000|2024-07-24 21:04:20|17619.41|17539.41|17616.83|17536.83|17619.41|17539.41|17616.83|17536.83|9
1721855070000|2024-07-24 21:04:30|17616.74|17536.74|17611.4|17531.4|17616.74|17536.74|17611.4|17531.4|10
1721855080000|2024-07-24 21:04:40|17611.04|17531.04|17610.91|17530.91|17611.76|17531.76|17610.57|17530.57|10
1721855090000|2024-07-24 21:04:50|17610.66|17530.66|17610.93|17530.93|17610.93|17530.93|17610.65|17530.65|10
1721855100000|2024-07-24 21:05:00|17611.09|17531.09|17610.78|17530.78|17611.09|17531.09|17610.58|17530.58|9
1721855110000|2024-07-24 21:05:10|17610.59|17530.59|17607.55|17527.55|17610.59|17530.59|17607.55|17527.55|9
1721855120000|2024-07-24 21:05:20|17607.47|17527.47|17607.86|17527.86|17608.04|17528.04|17607.08|17527.08|10
1721855130000|2024-07-24 21:05:30|17608.37|17528.37|17607.1|17527.1|17608.42|17528.42|17607.1|17527.1|10
1721855140000|2024-07-24 21:05:40|17606.26|17526.26|17606.38|17526.38|17606.38|17526.38|17605.44|17525.44|9
1721855150000|2024-07-24 21:05:50|17606.28|17526.28|17607.04|17527.04|17607.04|17527.04|17605.28|17525.28|10
1721855160000|2024-07-24 21:06:00|17607.39|17527.39|17609.68|17529.68|17609.68|17529.68|17607.39|17527.39|10
1721855170000|2024-07-24 21:06:10|17610.18|17530.18|17614.04|17534.04|17614.04|17534.04|17610.18|17530.18|10
1721855180000|2024-07-24 21:06:20|17613.98|17533.98|17617.77|17537.77|17617.77|17537.77|17613.98|17533.98|10
1721855190000|2024-07-24 21:06:30|17618.24|17538.24|17621.76|17541.76|17621.76|17541.76|17618.23|17538.23|10
1721855200000|2024-07-24 21:06:40|17622.02|17542.02|17622.06|17542.06|17622.85|17542.85|17622.02|17542.02|10
1721855210000|2024-07-24 21:06:50|17622.04|17542.04|17623.87|17543.87|17623.87|17543.87|17622.04|17542.04|10
1721855220000|2024-07-24 21:07:00|17623.71|17543.71|17622.68|17542.68|17623.71|17543.71|17622.68|17542.68|10
1721855230000|2024-07-24 21:07:10|17622.44|17542.44|17620.13|17540.13|17622.44|17542.44|17619.91|17539.91|10
1721855240000|2024-07-24 21:07:20|17619.68|17539.68|17618.33|17538.33|17620.15|17540.15|17618.33|17538.33|10
1721855250000|2024-07-24 21:07:30|17618.06|17538.06|17618.13|17538.13|17618.13|17538.13|17617.69|17537.69|10
1721855260000|2024-07-24 21:07:40|17618.17|17538.17|17619.72|17539.72|17619.72|17539.72|17618.17|17538.17|9
1721855270000|2024-07-24 21:07:50|17619.73|17539.73|17619.04|17539.04|17619.76|17539.76|17617.74|17537.74|10
1721855280000|2024-07-24 21:08:00|17618.52|17538.52|17618.56|17538.56|17618.56|17538.56|17617.6|17537.6|9
1721855290000|2024-07-24 21:08:10|17618.34|17538.34|17619.43|17539.43|17619.43|17539.43|17618.34|17538.34|10
1721855300000|2024-07-24 21:08:20|17619.33|17539.33|17619.29|17539.29|17619.51|17539.51|17619.29|17539.29|8
1721855310000|2024-07-24 21:08:30|17619.18|17539.18|17619.18|17539.18|17619.36|17539.36|17619.15|17539.15|10
1721855320000|2024-07-24 21:08:40|17619.1|17539.1|17609.67|17529.67|17619.56|17539.56|17609.4|17529.4|10
1721855330000|2024-07-24 21:08:50|17609.78|17529.78|17608.45|17528.45|17610.12|17530.12|17608.45|17528.45|9
1721855340000|2024-07-24 21:09:00|17607.27|17527.27|17606.28|17526.28|17607.27|17527.27|17606.08|17526.08|10
1721855350000|2024-07-24 21:09:10|17606.37|17526.37|17604.6|17524.6|17606.37|17526.37|17604.53|17524.53|10
1721855360000|2024-07-24 21:09:20|17604.67|17524.67|17606.43|17526.43|17606.43|17526.43|17604.36|17524.36|10
1721855370000|2024-07-24 21:09:30|17606.26|17526.26|17606.04|17526.04|17606.26|17526.26|17605.98|17525.98|10
1721855380000|2024-07-24 21:09:40|17606.03|17526.03|17606.17|17526.17|17606.51|17526.51|17606.03|17526.03|9
1721855390000|2024-07-24 21:09:50|17606.18|17526.18|17606.53|17526.53|17606.57|17526.57|17606.13|17526.13|9
1721855400000|2024-07-24 21:10:00|17606.96|17526.96|17608.01|17528.01|17608.01|17528.01|17606.94|17526.94|10
1721855410000|2024-07-24 21:10:10|17607.96|17527.96|17604.89|17524.89|17607.96|17527.96|17604.89|17524.89|9
1721855420000|2024-07-24 21:10:20|17604.75|17524.75|17603.28|17523.28|17604.78|17524.78|17603.28|17523.28|10
1721855430000|2024-07-24 21:10:30|17603.14|17523.14|17603.23|17523.23|17603.23|17523.23|17602.59|17522.59|9
1721855440000|2024-07-24 21:10:40|17603.24|17523.24|17603.27|17523.27|17603.49|17523.49|17603.24|17523.24|10
1721855450000|2024-07-24 21:10:50|17603.25|17523.25|17603.78|17523.78|17604.07|17524.07|17603.25|17523.25|9
1721855460000|2024-07-24 21:11:00|17603.66|17523.66|17603.84|17523.84|17603.84|17523.84|17603.66|17523.66|8
1721855470000|2024-07-24 21:11:10|17603.77|17523.77|17601.53|17521.53|17603.77|17523.77|17601.53|17521.53|9
1721855480000|2024-07-24 21:11:20|17601.48|17521.48|17600.2|17520.2|17601.51|17521.51|17600.17|17520.17|9
1721855490000|2024-07-24 21:11:30|17599.78|17519.78|17598.44|17518.44|17600.69|17520.69|17598.44|17518.44|10
1721855500000|2024-07-24 21:11:40|17598.23|17518.23|17597.78|17517.78|17598.25|17518.25|17597.78|17517.78|8
1721855510000|2024-07-24 21:11:50|17597.37|17517.37|17596.37|17516.37|17597.37|17517.37|17596.37|17516.37|10
1721855520000|2024-07-24 21:12:00|17596.18|17516.18|17580.06|17500.06|17596.18|17516.18|17580.06|17500.06|10
1721855530000|2024-07-24 21:12:10|17578.15|17498.15|17567.98|17487.98|17578.15|17498.15|17567.98|17487.98|10
1721855540000|2024-07-24 21:12:20|17568.02|17488.02|17546.37|17466.37|17568.02|17488.02|17546.37|17466.37|10
1721855550000|2024-07-24 21:12:30|17541.81|17461.81|17489.42|17409.42|17541.81|17461.81|17489.42|17409.42|10
1721855560000|2024-07-24 21:12:40|17487.68|17407.68|17483.38|17403.38|17487.68|17407.68|17480.25|17400.25|10
1721855570000|2024-07-24 21:12:50|17483.04|17403.04|17482.76|17402.76|17485.29|17405.29|17482.75|17402.75|10
1721855580000|2024-07-24 21:13:00|17482.19|17402.19|17480.89|17400.89|17482.19|17402.19|17479.05|17399.05|10
1721855590000|2024-07-24 21:13:10|17481.01|17401.01|17483.43|17403.43|17483.43|17403.43|17481.01|17401.01|10
1721855600000|2024-07-24 21:13:20|17483.52|17403.52|17489.31|17409.31|17489.31|17409.31|17481.76|17401.76|10
1721855610000|2024-07-24 21:13:30|17489.68|17409.68|17484.53|17404.53|17490.35|17410.35|17484.53|17404.53|9
1721855620000|2024-07-24 21:13:40|17488.27|17408.27|17476.86|17396.86|17489.31|17409.31|17475.33|17395.33|10
1721855630000|2024-07-24 21:13:50|17476.61|17396.61|17481.79|17401.79|17481.79|17401.79|17475.93|17395.93|10
1721855640000|2024-07-24 21:14:00|17482.19|17402.19|17485.01|17405.01|17485.01|17405.01|17482.19|17402.19|10
1721855650000|2024-07-24 21:14:10|17486.12|17406.12|17486.51|17406.51|17487.78|17407.78|17485.91|17405.91|10
1721855660000|2024-07-24 21:14:20|17485.73|17405.73|17487.16|17407.16|17490.22|17410.22|17485.73|17405.73|10
1721855670000|2024-07-24 21:14:30|17487.75|17407.75|17489.32|17409.32|17489.32|17409.32|17486.59|17406.59|10
1721855680000|2024-07-24 21:14:40|17489.15|17409.15|17489.88|17409.88|17490.66|17410.66|17488.82|17408.82|10
1721855690000|2024-07-24 21:14:50|17490.12|17410.12|17488.45|17408.45|17490.15|17410.15|17488.1|17408.1|10
1721855700000|2024-07-24 21:15:00|17488.18|17408.18|17495.46|17415.46|17495.46|17415.46|17487.65|17407.65|10
1721855710000|2024-07-24 21:15:10|17495.51|17415.51|17493.58|17413.58|17495.51|17415.51|17493.19|17413.19|10
1721855720000|2024-07-24 21:15:20|17494.44|17414.44|17499.59|17419.59|17499.59|17419.59|17494.44|17414.44|10
1721855730000|2024-07-24 21:15:30|17500.51|17420.51|17508.34|17428.34|17508.34|17428.34|17500.51|17420.51|10
1721855740000|2024-07-24 21:15:40|17508.87|17428.87|17510|17430|17510|17430|17508.69|17428.69|10
1721855750000|2024-07-24 21:15:50|17510.38|17430.38|17509.99|17429.99|17511.05|17431.05|17508.84|17428.84|10
1721855760000|2024-07-24 21:16:00|17510.3|17430.3|17515.02|17435.02|17515.02|17435.02|17510.3|17430.3|10
1721855770000|2024-07-24 21:16:10|17516.01|17436.01|17519.02|17439.02|17519.02|17439.02|17515.64|17435.64|10
1721855780000|2024-07-24 21:16:20|17519.04|17439.04|17517.78|17437.78|17519.04|17439.04|17516.7|17436.7|10
1721855790000|2024-07-24 21:16:30|17518.12|17438.12|17520.02|17440.02|17520.02|17440.02|17517.68|17437.68|10
1721855800000|2024-07-24 21:16:40|17520.28|17440.28|17524.14|17444.14|17524.47|17444.47|17520.28|17440.28|10
1721855810000|2024-07-24 21:16:50|17524.2|17444.2|17532.04|17452.04|17532.15|17452.15|17524.2|17444.2|10
1721855820000|2024-07-24 21:17:00|17533.28|17453.28|17533.83|17453.83|17534.73|17454.73|17533|17453|10
1721855830000|2024-07-24 21:17:10|17532.96|17452.96|17531.28|17451.28|17532.96|17452.96|17529.88|17449.88|10
1721855840000|2024-07-24 21:17:20|17530.99|17450.99|17529.36|17449.36|17530.99|17450.99|17527.6|17447.6|10
1721855850000|2024-07-24 21:17:30|17529.65|17449.65|17537.31|17457.31|17538.44|17458.44|17529.65|17449.65|10
1721855860000|2024-07-24 21:17:40|17537.17|17457.17|17537.63|17457.63|17537.63|17457.63|17537.17|17457.17|9
1721855870000|2024-07-24 21:17:50|17537.69|17457.69|17535.83|17455.83|17537.74|17457.74|17535.26|17455.26|10
1721855880000|2024-07-24 21:18:00|17536.27|17456.27|17535.16|17455.16|17536.4|17456.4|17534.99|17454.99|10
1721855890000|2024-07-24 21:18:10|17534.95|17454.95|17528.55|17448.55|17534.95|17454.95|17528.55|17448.55|10
1721855900000|2024-07-24 21:18:20|17527.42|17447.42|17522.44|17442.44|17527.44|17447.44|17522.34|17442.34|10
1721855910000|2024-07-24 21:18:30|17521.51|17441.51|17516.5|17436.5|17521.65|17441.65|17516.5|17436.5|10
1721855920000|2024-07-24 21:18:40|17516.54|17436.54|17516.48|17436.48|17516.54|17436.54|17516.1|17436.1|10
1721855930000|2024-07-24 21:18:50|17516.15|17436.15|17516.09|17436.09|17516.96|17436.96|17516.09|17436.09|10
1721855940000|2024-07-24 21:19:00|17515.44|17435.44|17517.68|17437.68|17517.68|17437.68|17514.61|17434.61|8
1721855950000|2024-07-24 21:19:10|17518.84|17438.84|17522.32|17442.32|17522.58|17442.58|17518.84|17438.84|10
1721855960000|2024-07-24 21:19:20|17522.19|17442.19|17519.47|17439.47|17522.61|17442.61|17519.47|17439.47|10
1721855970000|2024-07-24 21:19:30|17519|17439|17515.71|17435.71|17519|17439|17515.19|17435.19|9
1721855980000|2024-07-24 21:19:40|17514.22|17434.22|17515.77|17435.77|17515.9|17435.9|17513.28|17433.28|10
1721855990000|2024-07-24 21:19:50|17516.53|17436.53|17516.92|17436.92|17516.92|17436.92|17515.39|17435.39|9
1721856000000|2024-07-24 21:20:00|17517.51|17437.51|17518.86|17438.86|17518.86|17438.86|17516.73|17436.73|9
1721856010000|2024-07-24 21:20:10|17518.78|17438.78|17518.78|17438.78|17518.95|17438.95|17518.54|17438.54|10
1721856020000|2024-07-24 21:20:20|17518.88|17438.88|17518.36|17438.36|17519.13|17439.13|17518.36|17438.36|10
1721856030000|2024-07-24 21:20:30|17518.31|17438.31|17519.54|17439.54|17519.54|17439.54|17518.31|17438.31|9
1721856040000|2024-07-24 21:20:40|17519.51|17439.51|17518.67|17438.67|17519.55|17439.55|17518.6|17438.6|10
1721856050000|2024-07-24 21:20:50|17518.66|17438.66|17516.92|17436.92|17518.66|17438.66|17516.28|17436.28|10
1721856060000|2024-07-24 21:21:00|17516.9|17436.9|17517.63|17437.63|17517.63|17437.63|17516.64|17436.64|10
1721856070000|2024-07-24 21:21:10|17517.99|17437.99|17520.27|17440.27|17520.27|17440.27|17517.99|17437.99|9
1721856080000|2024-07-24 21:21:20|17520.24|17440.24|17523.15|17443.15|17523.21|17443.21|17520.07|17440.07|10
1721856090000|2024-07-24 21:21:30|17523.12|17443.12|17525.59|17445.59|17525.59|17445.59|17523.12|17443.12|9
1721856100000|2024-07-24 21:21:40|17525.77|17445.77|17526.58|17446.58|17526.58|17446.58|17525.77|17445.77|10
1721856110000|2024-07-24 21:21:50|17526.71|17446.71|17527.83|17447.83|17527.85|17447.85|17526.71|17446.71|10
1721856120000|2024-07-24 21:22:00|17527.77|17447.77|17526.61|17446.61|17528.24|17448.24|17526.46|17446.46|9
1721856130000|2024-07-24 21:22:10|17526.57|17446.57|17527.27|17447.27|17527.27|17447.27|17526.09|17446.09|10
1721856140000|2024-07-24 21:22:20|17527.88|17447.88|17528.59|17448.59|17528.59|17448.59|17527.84|17447.84|9
1721856150000|2024-07-24 21:22:30|17528.75|17448.75|17530.62|17450.62|17530.62|17450.62|17528.75|17448.75|10
1721856160000|2024-07-24 21:22:40|17532.28|17452.28|17533.24|17453.24|17533.24|17453.24|17531.56|17451.56|10
1721856170000|2024-07-24 21:22:50|17533.53|17453.53|17534.84|17454.84|17534.98|17454.98|17532.97|17452.97|10
1721856180000|2024-07-24 21:23:00|17534.86|17454.86|17540.01|17460.01|17540.07|17460.07|17534.86|17454.86|10
1721856190000|2024-07-24 21:23:10|17540.06|17460.06|17538.65|17458.65|17540.06|17460.06|17538.08|17458.08|10
1721856200000|2024-07-24 21:23:20|17539|17459|17535.47|17455.47|17539|17459|17535.47|17455.47|10
1721856210000|2024-07-24 21:23:30|17535.45|17455.45|17535.21|17455.21|17535.45|17455.45|17535|17455|8
1721856220000|2024-07-24 21:23:40|17535.14|17455.14|17534.57|17454.57|17535.5|17455.5|17534.57|17454.57|9
1721856230000|2024-07-24 21:23:50|17534.79|17454.79|17535.7|17455.7|17535.7|17455.7|17534.51|17454.51|9
1721856240000|2024-07-24 21:24:00|17536.09|17456.09|17536.06|17456.06|17536.09|17456.09|17535.7|17455.7|10
1721856250000|2024-07-24 21:24:10|17536.42|17456.42|17535.8|17455.8|17536.48|17456.48|17535.67|17455.67|9
1721856260000|2024-07-24 21:24:20|17535.86|17455.86|17535.79|17455.79|17535.93|17455.93|17535.45|17455.45|10
1721856270000|2024-07-24 21:24:30|17535.59|17455.59|17535.73|17455.73|17535.73|17455.73|17535.45|17455.45|10
1721856280000|2024-07-24 21:24:40|17535.71|17455.71|17535.21|17455.21|17535.75|17455.75|17534.81|17454.81|9
1721856290000|2024-07-24 21:24:50|17534.62|17454.62|17532.91|17452.91|17534.62|17454.62|17532.89|17452.89|9
1721856300000|2024-07-24 21:25:00|17532.79|17452.79|17528.56|17448.56|17532.79|17452.79|17528.56|17448.56|10
1721856310000|2024-07-24 21:25:10|17528.46|17448.46|17524.89|17444.89|17528.81|17448.81|17524.89|17444.89|10
1721856320000|2024-07-24 21:25:20|17524.87|17444.87|17521.9|17441.9|17524.87|17444.87|17521.9|17441.9|8
1721856330000|2024-07-24 21:25:30|17521.81|17441.81|17520.02|17440.02|17521.81|17441.81|17520.02|17440.02|9
1721856340000|2024-07-24 21:25:40|17520.66|17440.66|17515.78|17435.78|17521.07|17441.07|17515.78|17435.78|10
1721856350000|2024-07-24 21:25:50|17515.24|17435.24|17514.33|17434.33|17515.24|17435.24|17512.69|17432.69|10
1721856360000|2024-07-24 21:26:00|17513.83|17433.83|17511.78|17431.78|17513.83|17433.83|17511.76|17431.76|10
1721856370000|2024-07-24 21:26:10|17512|17432|17511.31|17431.31|17512|17432|17511|17431|10
1721856380000|2024-07-24 21:26:20|17512.06|17432.06|17510.37|17430.37|17512.06|17432.06|17510.37|17430.37|9
1721856390000|2024-07-24 21:26:30|17509.01|17429.01|17508.36|17428.36|17509.01|17429.01|17508.18|17428.18|10
1721856400000|2024-07-24 21:26:40|17508.66|17428.66|17506.67|17426.67|17508.66|17428.66|17506.67|17426.67|10
1721856410000|2024-07-24 21:26:50|17506.57|17426.57|17505.58|17425.58|17506.6|17426.6|17505.58|17425.58|10
1721856420000|2024-07-24 21:27:00|17505.72|17425.72|17501.82|17421.82|17505.72|17425.72|17501.82|17421.82|10
1721856430000|2024-07-24 21:27:10|17501.55|17421.55|17499.54|17419.54|17501.55|17421.55|17499.5|17419.5|10
1721856440000|2024-07-24 21:27:20|17499.55|17419.55|17498.49|17418.49|17499.55|17419.55|17498.49|17418.49|9
1721856450000|2024-07-24 21:27:30|17497.95|17417.95|17494.89|17414.89|17497.95|17417.95|17494.89|17414.89|9
1721856460000|2024-07-24 21:27:40|17494.8|17414.8|17494.41|17414.41|17495.05|17415.05|17494.41|17414.41|10
1721856470000|2024-07-24 21:27:50|17494.42|17414.42|17492.04|17412.04|17494.49|17414.49|17492.03|17412.03|10
1721856480000|2024-07-24 21:28:00|17492.21|17412.21|17494.56|17414.56|17494.56|17414.56|17491.97|17411.97|10
1721856490000|2024-07-24 21:28:10|17494.79|17414.79|17494.99|17414.99|17495.1|17415.1|17494.09|17414.09|10
1721856500000|2024-07-24 21:28:20|17495.68|17415.68|17495.97|17415.97|17495.97|17415.97|17494.83|17414.83|10
1721856510000|2024-07-24 21:28:30|17496.13|17416.13|17498.19|17418.19|17498.34|17418.34|17496.13|17416.13|10
1721856520000|2024-07-24 21:28:40|17497.62|17417.62|17496.91|17416.91|17497.62|17417.62|17496.91|17416.91|10
1721856530000|2024-07-24 21:28:50|17496.88|17416.88|17496.19|17416.19|17497.12|17417.12|17496.19|17416.19|10
1721856540000|2024-07-24 21:29:00|17495.78|17415.78|17495.27|17415.27|17495.84|17415.84|17495.27|17415.27|9
1721856550000|2024-07-24 21:29:10|17495.03|17415.03|17492.12|17412.12|17495.03|17415.03|17492.12|17412.12|10
1721856560000|2024-07-24 21:29:20|17492.03|17412.03|17490.57|17410.57|17492.03|17412.03|17490.57|17410.57|10
1721856570000|2024-07-24 21:29:30|17490.5|17410.5|17488.16|17408.16|17490.5|17410.5|17488.16|17408.16|10
1721856580000|2024-07-24 21:29:40|17488.27|17408.27|17483.38|17403.38|17488.27|17408.27|17483.38|17403.38|10
1721856590000|2024-07-24 21:29:50|17483.18|17403.18|17481.56|17401.56|17483.18|17403.18|17481.56|17401.56|10
1721856600000|2024-07-24 21:30:00|17481.48|17401.48|17478.89|17398.89|17481.59|17401.59|17478.89|17398.89|10
1721856610000|2024-07-24 21:30:10|17478.27|17398.27|17464.07|17384.07|17478.27|17398.27|17462.97|17382.97|10
1721856620000|2024-07-24 21:30:20|17462.59|17382.59|17463.05|17383.05|17463.15|17383.15|17462.05|17382.05|10
1721856630000|2024-07-24 21:30:30|17463|17383|17459.78|17379.78|17463.1|17383.1|17459.78|17379.78|10
1721856640000|2024-07-24 21:30:40|17457.9|17377.9|17447.82|17367.82|17457.9|17377.9|17447.82|17367.82|10
1721856650000|2024-07-24 21:30:50|17447.11|17367.11|17430.35|17350.35|17447.11|17367.11|17430.35|17350.35|10
1721856660000|2024-07-24 21:31:00|17428.95|17348.95|17428.4|17348.4|17428.95|17348.95|17423.73|17343.73|10
1721856670000|2024-07-24 21:31:10|17428.44|17348.44|17431.23|17351.23|17431.59|17351.59|17428.44|17348.44|10
1721856680000|2024-07-24 21:31:20|17431.21|17351.21|17428.47|17348.47|17433.16|17353.16|17428.47|17348.47|10
1721856690000|2024-07-24 21:31:30|17426.36|17346.36|17404.26|17324.26|17426.36|17346.36|17404.26|17324.26|10
1721856700000|2024-07-24 21:31:40|17387.27|17307.27|17386.42|17306.42|17392.92|17312.92|17377.16|17297.16|10
1721856710000|2024-07-24 21:31:50|17386.41|17306.41|17376.83|17296.83|17387.47|17307.47|17376.83|17296.83|10
1721856720000|2024-07-24 21:32:00|17370.55|17290.55|17374.6|17294.6|17374.6|17294.6|17368.52|17288.52|10
1721856730000|2024-07-24 21:32:10|17376.67|17296.67|17386.46|17306.46|17386.46|17306.46|17376.67|17296.67|10
1721856740000|2024-07-24 21:32:20|17387.81|17307.81|17396.47|17316.47|17396.47|17316.47|17387.81|17307.81|10
1721856750000|2024-07-24 21:32:30|17397.09|17317.09|17400.54|17320.54|17400.54|17320.54|17397.09|17317.09|10
1721856760000|2024-07-24 21:32:40|17400.29|17320.29|17402.5|17322.5|17402.5|17322.5|17400.29|17320.29|10
1721856770000|2024-07-24 21:32:50|17403.95|17323.95|17404.06|17324.06|17404.95|17324.95|17403.88|17323.88|10
1721856780000|2024-07-24 21:33:00|17403.95|17323.95|17405.27|17325.27|17405.27|17325.27|17403.87|17323.87|10
1721856790000|2024-07-24 21:33:10|17405.52|17325.52|17405.22|17325.22|17406.83|17326.83|17404.58|17324.58|10
1721856800000|2024-07-24 21:33:20|17405.35|17325.35|17406.64|17326.64|17407.08|17327.08|17404.54|17324.54|10
1721856810000|2024-07-24 21:33:30|17405.7|17325.7|17410.41|17330.41|17410.41|17330.41|17405.7|17325.7|10
1721856820000|2024-07-24 21:33:40|17411.01|17331.01|17416.94|17336.94|17416.94|17336.94|17411.01|17331.01|10
1721856830000|2024-07-24 21:33:50|17417.26|17337.26|17421.2|17341.2|17421.2|17341.2|17417.26|17337.26|10
1721856840000|2024-07-24 21:34:00|17420.96|17340.96|17426.49|17346.49|17426.49|17346.49|17420.59|17340.59|10
1721856850000|2024-07-24 21:34:10|17426.64|17346.64|17429.83|17349.83|17429.93|17349.93|17426.64|17346.64|10
1721856860000|2024-07-24 21:34:20|17430.37|17350.37|17431.31|17351.31|17431.39|17351.39|17430.37|17350.37|9
1721856870000|2024-07-24 21:34:30|17431.48|17351.48|17436.25|17356.25|17436.25|17356.25|17431.48|17351.48|10
1721856880000|2024-07-24 21:34:40|17436.05|17356.05|17439.39|17359.39|17439.39|17359.39|17436.05|17356.05|10
1721856890000|2024-07-24 21:34:50|17440.33|17360.33|17445.24|17365.24|17445.24|17365.24|17440.33|17360.33|9
1721856900000|2024-07-24 21:35:00|17445.49|17365.49|17449.68|17369.68|17449.99|17369.99|17445.49|17365.49|10
1721856910000|2024-07-24 21:35:10|17449.97|17369.97|17448.54|17368.54|17450.44|17370.44|17448.54|17368.54|10
1721856920000|2024-07-24 21:35:20|17448.41|17368.41|17449.91|17369.91|17449.91|17369.91|17448.24|17368.24|10
1721856930000|2024-07-24 21:35:30|17450.17|17370.17|17446.39|17366.39|17450.17|17370.17|17445.99|17365.99|10
1721856940000|2024-07-24 21:35:40|17446.07|17366.07|17440.75|17360.75|17446.07|17366.07|17440.75|17360.75|10
1721856950000|2024-07-24 21:35:50|17440.4|17360.4|17437.58|17357.58|17440.4|17360.4|17437.58|17357.58|10
1721856960000|2024-07-24 21:36:00|17437.74|17357.74|17440.59|17360.59|17440.59|17360.59|17437.74|17357.74|10
1721856970000|2024-07-24 21:36:10|17440.62|17360.62|17442.56|17362.56|17442.56|17362.56|17440.48|17360.48|10
1721856980000|2024-07-24 21:36:20|17442.89|17362.89|17443.48|17363.48|17444.36|17364.36|17442.89|17362.89|9
1721856990000|2024-07-24 21:36:30|17443.09|17363.09|17444.43|17364.43|17444.43|17364.43|17442.99|17362.99|10
1721857000000|2024-07-24 21:36:40|17444.54|17364.54|17448.87|17368.87|17448.87|17368.87|17444.54|17364.54|8
1721857010000|2024-07-24 21:36:50|17448.78|17368.78|17449.07|17369.07|17449.07|17369.07|17448.78|17368.78|9
1721857020000|2024-07-24 21:37:00|17449.31|17369.31|17452.06|17372.06|17456.21|17376.21|17449.31|17369.31|10
1721857030000|2024-07-24 21:37:10|17451.53|17371.53|17445.67|17365.67|17451.53|17371.53|17445.67|17365.67|10
1721857040000|2024-07-24 21:37:20|17444.7|17364.7|17431.77|17351.77|17444.7|17364.7|17431.77|17351.77|10
1721857050000|2024-07-24 21:37:30|17430.96|17350.96|17429.73|17349.73|17431.11|17351.11|17427.67|17347.67|10
1721857060000|2024-07-24 21:37:40|17433.68|17353.68|17438.24|17358.24|17438.6|17358.6|17433.68|17353.68|10
1721857070000|2024-07-24 21:37:50|17437.77|17357.77|17432.76|17352.76|17437.77|17357.77|17432.76|17352.76|10
1721857080000|2024-07-24 21:38:00|17432.62|17352.62|17431.38|17351.38|17432.62|17352.62|17431.38|17351.38|10
1721857090000|2024-07-24 21:38:10|17430.99|17350.99|17430.43|17350.43|17431.03|17351.03|17430.11|17350.11|10
1721857100000|2024-07-24 21:38:20|17427.26|17347.26|17424.82|17344.82|17427.26|17347.26|17424.74|17344.74|10
1721857110000|2024-07-24 21:38:30|17425.34|17345.34|17426|17346|17426.93|17346.93|17425.34|17345.34|10
1721857120000|2024-07-24 21:38:40|17425.77|17345.77|17421.23|17341.23|17425.77|17345.77|17420.9|17340.9|10
1721857130000|2024-07-24 21:38:50|17420.98|17340.98|17420.82|17340.82|17420.98|17340.98|17420.5|17340.5|8
1721857140000|2024-07-24 21:39:00|17420.83|17340.83|17421.13|17341.13|17421.13|17341.13|17420.68|17340.68|10
1721857150000|2024-07-24 21:39:10|17421.27|17341.27|17421.81|17341.81|17423.61|17343.61|17421.27|17341.27|10
1721857160000|2024-07-24 21:39:20|17421.6|17341.6|17422.1|17342.1|17422.1|17342.1|17419.63|17339.63|10
1721857170000|2024-07-24 21:39:30|17422.19|17342.19|17427.81|17347.81|17427.81|17347.81|17422.19|17342.19|10
1721857180000|2024-07-24 21:39:40|17428.53|17348.53|17429.55|17349.55|17430.4|17350.4|17428.53|17348.53|10
1721857190000|2024-07-24 21:39:50|17432.19|17352.19|17431.42|17351.42|17432.19|17352.19|17431.42|17351.42|10
1721857200000|2024-07-24 21:40:00|17431.77|17351.77|17435.6|17355.6|17435.94|17355.94|17431.15|17351.15|10
1721857210000|2024-07-24 21:40:10|17435.54|17355.54|17436.78|17356.78|17436.78|17356.78|17435.51|17355.51|10
1721857220000|2024-07-24 21:40:20|17437.68|17357.68|17437.67|17357.67|17438.56|17358.56|17437.67|17357.67|10
1721857230000|2024-07-24 21:40:30|17437.59|17357.59|17437.93|17357.93|17437.93|17357.93|17437.31|17357.31|10
1721857240000|2024-07-24 21:40:40|17438.14|17358.14|17438.13|17358.13|17438.27|17358.27|17437.35|17357.35|10
1721857250000|2024-07-24 21:40:50|17437.73|17357.73|17437.81|17357.81|17438.23|17358.23|17437.73|17357.73|10
1721857260000|2024-07-24 21:41:00|17438.2|17358.2|17437.75|17357.75|17438.2|17358.2|17437.65|17357.65|10
1721857270000|2024-07-24 21:41:10|17437.71|17357.71|17434.71|17354.71|17437.88|17357.88|17434.69|17354.69|10
1721857280000|2024-07-24 21:41:20|17433.3|17353.3|17433.45|17353.45|17434.78|17354.78|17433.05|17353.05|10
1721857290000|2024-07-24 21:41:30|17433.57|17353.57|17430.61|17350.61|17433.57|17353.57|17430.61|17350.61|10
1721857300000|2024-07-24 21:41:40|17430.53|17350.53|17428.99|17348.99|17430.75|17350.75|17428.99|17348.99|10
1721857310000|2024-07-24 21:41:50|17428.78|17348.78|17427.69|17347.69|17428.78|17348.78|17427.6|17347.6|10
1721857320000|2024-07-24 21:42:00|17427.78|17347.78|17425.6|17345.6|17427.78|17347.78|17425.6|17345.6|10
1721857330000|2024-07-24 21:42:10|17425.63|17345.63|17424.26|17344.26|17426.29|17346.29|17424.2|17344.2|10
1721857340000|2024-07-24 21:42:20|17424.11|17344.11|17426.04|17346.04|17426.04|17346.04|17424.11|17344.11|9
1721857350000|2024-07-24 21:42:30|17425.91|17345.91|17425.93|17345.93|17426.01|17346.01|17425.65|17345.65|10
1721857360000|2024-07-24 21:42:40|17425.94|17345.94|17425.87|17345.87|17426|17346|17425.68|17345.68|10
1721857370000|2024-07-24 21:42:50|17425.82|17345.82|17429.31|17349.31|17429.95|17349.95|17425.82|17345.82|10
1721857380000|2024-07-24 21:43:00|17429.33|17349.33|17428.61|17348.61|17429.68|17349.68|17428.61|17348.61|10
1721857390000|2024-07-24 21:43:10|17428.8|17348.8|17428.94|17348.94|17429.28|17349.28|17426.99|17346.99|10
1721857400000|2024-07-24 21:43:20|17429.3|17349.3|17428.25|17348.25|17430.07|17350.07|17428.07|17348.07|10
1721857410000|2024-07-24 21:43:30|17428.01|17348.01|17428.07|17348.07|17428.49|17348.49|17427.88|17347.88|10
1721857420000|2024-07-24 21:43:40|17428.02|17348.02|17428.25|17348.25|17428.72|17348.72|17427.95|17347.95|10
1721857430000|2024-07-24 21:43:50|17428.31|17348.31|17430.66|17350.66|17430.66|17350.66|17428.15|17348.15|9
1721857440000|2024-07-24 21:44:00|17429.84|17349.84|17431.74|17351.74|17431.74|17351.74|17429.84|17349.84|10
1721857450000|2024-07-24 21:44:10|17431.71|17351.71|17433.81|17353.81|17434.95|17354.95|17431.71|17351.71|10
1721857460000|2024-07-24 21:44:20|17433.99|17353.99|17435.61|17355.61|17436.37|17356.37|17433.99|17353.99|10
1721857470000|2024-07-24 21:44:30|17435.55|17355.55|17437.56|17357.56|17437.56|17357.56|17435.55|17355.55|8
1721857480000|2024-07-24 21:44:40|17437.51|17357.51|17439.61|17359.61|17439.89|17359.89|17437.51|17357.51|10
1721857490000|2024-07-24 21:44:50|17439.68|17359.68|17439.74|17359.74|17439.93|17359.93|17439.58|17359.58|10
1721857500000|2024-07-24 21:45:00|17439.83|17359.83|17440.38|17360.38|17440.51|17360.51|17439.83|17359.83|9
1721857510000|2024-07-24 21:45:10|17441.86|17361.86|17441.14|17361.14|17441.97|17361.97|17440.78|17360.78|10
1721857520000|2024-07-24 21:45:20|17441.03|17361.03|17439.55|17359.55|17441.19|17361.19|17439.46|17359.46|10
1721857530000|2024-07-24 21:45:30|17439.66|17359.66|17438.89|17358.89|17439.66|17359.66|17436.76|17356.76|10
1721857540000|2024-07-24 21:45:40|17438.59|17358.59|17438.17|17358.17|17439.02|17359.02|17438.17|17358.17|9
1721857550000|2024-07-24 21:45:50|17438.29|17358.29|17435.63|17355.63|17438.29|17358.29|17435.62|17355.62|10
1721857560000|2024-07-24 21:46:00|17435.62|17355.62|17433.66|17353.66|17435.62|17355.62|17433.66|17353.66|10
1721857570000|2024-07-24 21:46:10|17433.72|17353.72|17437.37|17357.37|17437.37|17357.37|17432.14|17352.14|10
1721857580000|2024-07-24 21:46:20|17439.06|17359.06|17443.57|17363.57|17443.58|17363.58|17439.06|17359.06|10
1721857590000|2024-07-24 21:46:30|17443.98|17363.98|17445.97|17365.97|17445.97|17365.97|17443.79|17363.79|10
1721857600000|2024-07-24 21:46:40|17446.12|17366.12|17451.1|17371.1|17451.1|17371.1|17446.12|17366.12|9
1721857610000|2024-07-24 21:46:50|17451.19|17371.19|17454.25|17374.25|17454.25|17374.25|17451.19|17371.19|10
1721857620000|2024-07-24 21:47:00|17455.73|17375.73|17458.33|17378.33|17458.87|17378.87|17455.73|17375.73|10
1721857630000|2024-07-24 21:47:10|17458.6|17378.6|17464.79|17384.79|17465.17|17385.17|17458.6|17378.6|10
1721857640000|2024-07-24 21:47:20|17464.85|17384.85|17468.41|17388.41|17468.88|17388.88|17464.85|17384.85|10
1721857650000|2024-07-24 21:47:30|17468.48|17388.48|17468.75|17388.75|17468.95|17388.95|17467.51|17387.51|10
1721857660000|2024-07-24 21:47:40|17468.86|17388.86|17469.01|17389.01|17469.24|17389.24|17468.86|17388.86|7
1721857670000|2024-07-24 21:47:50|17469.04|17389.04|17468.66|17388.66|17469.04|17389.04|17468.59|17388.59|10
1721857680000|2024-07-24 21:48:00|17468.67|17388.67|17469.12|17389.12|17469.12|17389.12|17468.62|17388.62|9
1721857690000|2024-07-24 21:48:10|17469.04|17389.04|17469.93|17389.93|17469.93|17389.93|17469.04|17389.04|10
1721857700000|2024-07-24 21:48:20|17469.86|17389.86|17471.16|17391.16|17471.16|17391.16|17469.8|17389.8|10
1721857710000|2024-07-24 21:48:30|17471.39|17391.39|17473.02|17393.02|17473.06|17393.06|17471.39|17391.39|10
1721857720000|2024-07-24 21:48:40|17473.38|17393.38|17474.88|17394.88|17474.91|17394.91|17473.38|17393.38|10
1721857730000|2024-07-24 21:48:50|17475.05|17395.05|17475.9|17395.9|17476.9|17396.9|17475.04|17395.04|9
1721857740000|2024-07-24 21:49:00|17476.04|17396.04|17472.61|17392.61|17476.04|17396.04|17472.61|17392.61|9
1721857750000|2024-07-24 21:49:10|17471.86|17391.86|17473.09|17393.09|17473.09|17393.09|17470.9|17390.9|10
1721857760000|2024-07-24 21:49:20|17473.45|17393.45|17474.18|17394.18|17474.61|17394.61|17473.45|17393.45|10
1721857770000|2024-07-24 21:49:30|17473.79|17393.79|17474.91|17394.91|17476.3|17396.3|17473.79|17393.79|10
1721857780000|2024-07-24 21:49:40|17474.98|17394.98|17475.57|17395.57|17475.74|17395.74|17474.42|17394.42|10
1721857790000|2024-07-24 21:49:50|17475.56|17395.56|17472.37|17392.37|17475.56|17395.56|17472.2|17392.2|10
1721857800000|2024-07-24 21:50:00|17472.46|17392.46|17471.89|17391.89|17472.46|17392.46|17471.6|17391.6|10
1721857810000|2024-07-24 21:50:10|17472.15|17392.15|17469.69|17389.69|17472.74|17392.74|17469.69|17389.69|9
1721857820000|2024-07-24 21:50:20|17469.46|17389.46|17468.41|17388.41|17469.46|17389.46|17468.41|17388.41|10
1721857830000|2024-07-24 21:50:30|17468.59|17388.59|17470.53|17390.53|17470.53|17390.53|17468.57|17388.57|10
1721857840000|2024-07-24 21:50:40|17470.74|17390.74|17471.78|17391.78|17471.79|17391.79|17470.1|17390.1|10
1721857850000|2024-07-24 21:50:50|17471.62|17391.62|17472.88|17392.88|17472.88|17392.88|17471.62|17391.62|10
1721857860000|2024-07-24 21:51:00|17472.74|17392.74|17472.98|17392.98|17472.98|17392.98|17472.74|17392.74|8
1721857870000|2024-07-24 21:51:10|17473.23|17393.23|17472.99|17392.99|17473.69|17393.69|17472.99|17392.99|9
1721857880000|2024-07-24 21:51:20|17473.37|17393.37|17472.92|17392.92|17473.77|17393.77|17472.92|17392.92|10
1721857890000|2024-07-24 21:51:30|17472.97|17392.97|17476.64|17396.64|17476.71|17396.71|17472.75|17392.75|9
1721857900000|2024-07-24 21:51:40|17476.36|17396.36|17477.76|17397.76|17477.76|17397.76|17476.36|17396.36|9
1721857910000|2024-07-24 21:51:50|17477.61|17397.61|17477.91|17397.91|17478.12|17398.12|17477.61|17397.61|10
1721857920000|2024-07-24 21:52:00|17477.92|17397.92|17481.46|17401.46|17481.46|17401.46|17477.92|17397.92|10
1721857930000|2024-07-24 21:52:10|17481.59|17401.59|17487.47|17407.47|17487.47|17407.47|17481.59|17401.59|10
1721857940000|2024-07-24 21:52:20|17489.66|17409.66|17490.5|17410.5|17490.5|17410.5|17489.66|17409.66|10
1721857950000|2024-07-24 21:52:30|17490.68|17410.68|17495.28|17415.28|17495.36|17415.36|17490.68|17410.68|10
1721857960000|2024-07-24 21:52:40|17495.19|17415.19|17500.55|17420.55|17500.55|17420.55|17495.19|17415.19|10
1721857970000|2024-07-24 21:52:50|17500.33|17420.33|17500.47|17420.47|17500.81|17420.81|17500.33|17420.33|9
1721857980000|2024-07-24 21:53:00|17500.81|17420.81|17501.92|17421.92|17501.92|17421.92|17500.6|17420.6|10
1721857990000|2024-07-24 21:53:10|17501.72|17421.72|17503.35|17423.35|17503.35|17423.35|17501.17|17421.17|10
1721858000000|2024-07-24 21:53:20|17502.56|17422.56|17502.98|17422.98|17503.88|17423.88|17502.56|17422.56|10
1721858010000|2024-07-24 21:53:30|17503.24|17423.24|17505.16|17425.16|17505.16|17425.16|17502.88|17422.88|10
1721858020000|2024-07-24 21:53:40|17505.61|17425.61|17506.58|17426.58|17506.72|17426.72|17505.61|17425.61|10
1721858030000|2024-07-24 21:53:50|17507.11|17427.11|17506.78|17426.78|17508.25|17428.25|17506.05|17426.05|10
1721858040000|2024-07-24 21:54:00|17506.89|17426.89|17507.88|17427.88|17507.88|17427.88|17506.53|17426.53|10
1721858050000|2024-07-24 21:54:10|17507.5|17427.5|17507.73|17427.73|17508.52|17428.52|17507.33|17427.33|10
1721858060000|2024-07-24 21:54:20|17507.56|17427.56|17507.65|17427.65|17507.75|17427.75|17507.41|17427.41|9
1721858070000|2024-07-24 21:54:30|17507.59|17427.59|17508.51|17428.51|17508.51|17428.51|17507.26|17427.26|9
1721858080000|2024-07-24 21:54:40|17508.5|17428.5|17508.14|17428.14|17508.53|17428.53|17507.41|17427.41|8
1721858090000|2024-07-24 21:54:50|17508.31|17428.31|17508.49|17428.49|17508.6|17428.6|17508.31|17428.31|10
1721858100000|2024-07-24 21:55:00|17508.5|17428.5|17508.57|17428.57|17508.57|17428.57|17507.95|17427.95|10
1721858110000|2024-07-24 21:55:10|17508.66|17428.66|17508.11|17428.11|17508.72|17428.72|17507.99|17427.99|9
1721858120000|2024-07-24 21:55:20|17508.6|17428.6|17510.27|17430.27|17510.27|17430.27|17508.6|17428.6|10
1721858130000|2024-07-24 21:55:30|17510.24|17430.24|17509.96|17429.96|17510.57|17430.57|17509.96|17429.96|9
1721858140000|2024-07-24 21:55:40|17509.95|17429.95|17508.64|17428.64|17509.97|17429.97|17508.64|17428.64|10
1721858150000|2024-07-24 21:55:50|17507.93|17427.93|17505.75|17425.75|17507.93|17427.93|17505.75|17425.75|10
1721858160000|2024-07-24 21:56:00|17505.57|17425.57|17502.84|17422.84|17505.57|17425.57|17502.82|17422.82|9
1721858170000|2024-07-24 21:56:10|17503.09|17423.09|17504.17|17424.17|17504.32|17424.32|17503.09|17423.09|10
1721858180000|2024-07-24 21:56:20|17504.41|17424.41|17504.48|17424.48|17504.97|17424.97|17504.41|17424.41|10
1721858190000|2024-07-24 21:56:30|17504.51|17424.51|17507.17|17427.17|17507.17|17427.17|17504.49|17424.49|9
1721858200000|2024-07-24 21:56:40|17507.26|17427.26|17507.71|17427.71|17507.71|17427.71|17507.26|17427.26|8
1721858210000|2024-07-24 21:56:50|17507.61|17427.61|17509.58|17429.58|17509.58|17429.58|17507.61|17427.61|10
1721858220000|2024-07-24 21:57:00|17509.98|17429.98|17511.5|17431.5|17511.5|17431.5|17509.98|17429.98|9
1721858230000|2024-07-24 21:57:10|17512.27|17432.27|17513.9|17433.9|17514.12|17434.12|17512.25|17432.25|9
1721858240000|2024-07-24 21:57:20|17514.32|17434.32|17516.1|17436.1|17516.16|17436.16|17514.27|17434.27|10
1721858250000|2024-07-24 21:57:30|17515.97|17435.97|17516.34|17436.34|17516.34|17436.34|17515.97|17435.97|10
1721858260000|2024-07-24 21:57:40|17516.26|17436.26|17516.45|17436.45|17516.66|17436.66|17516.06|17436.06|10
1721858270000|2024-07-24 21:57:50|17516.11|17436.11|17516.02|17436.02|17516.11|17436.11|17515.65|17435.65|10
1721858280000|2024-07-24 21:58:00|17516.05|17436.05|17513.8|17433.8|17516.05|17436.05|17513.71|17433.71|10
1721858290000|2024-07-24 21:58:10|17513.69|17433.69|17512.24|17432.24|17513.69|17433.69|17512.24|17432.24|10
1721858300000|2024-07-24 21:58:20|17511.72|17431.72|17512.02|17432.02|17512.02|17432.02|17510.96|17430.96|10
1721858310000|2024-07-24 21:58:30|17512.11|17432.11|17512.6|17432.6|17512.83|17432.83|17512.11|17432.11|10
1721858320000|2024-07-24 21:58:40|17512.77|17432.77|17510.96|17430.96|17512.77|17432.77|17510.96|17430.96|9
1721858330000|2024-07-24 21:58:50|17510.97|17430.97|17509.34|17429.34|17510.98|17430.98|17509.34|17429.34|10
1721858340000|2024-07-24 21:59:00|17509.4|17429.4|17507.35|17427.35|17509.4|17429.4|17507.3|17427.3|10
1721858350000|2024-07-24 21:59:10|17507.28|17427.28|17507.15|17427.15|17507.36|17427.36|17507.15|17427.15|9
1721858360000|2024-07-24 21:59:20|17506.76|17426.76|17504.76|17424.76|17507.14|17427.14|17504.76|17424.76|10
1721858370000|2024-07-24 21:59:30|17504.75|17424.75|17503.55|17423.55|17504.75|17424.75|17503.52|17423.52|9
1721858380000|2024-07-24 21:59:40|17503.53|17423.53|17498.38|17418.38|17503.53|17423.53|17498.29|17418.29|10
1721858390000|2024-07-24 21:59:50|17498.5|17418.5|17495.77|17415.77|17498.5|17418.5|17495.41|17415.41|10
1721858400000|2024-07-24 22:00:00|17495.79|17415.79|17493.96|17413.96|17495.96|17415.96|17493.81|17413.81|10
1721858410000|2024-07-24 22:00:10|17493.89|17413.89|17492.14|17412.14|17494.2|17414.2|17491.55|17411.55|10
1721858420000|2024-07-24 22:00:20|17492.01|17412.01|17492.79|17412.79|17493.03|17413.03|17491.39|17411.39|10
1721858430000|2024-07-24 22:00:30|17493.24|17413.24|17493.83|17413.83|17494.14|17414.14|17493.07|17413.07|9
1721858440000|2024-07-24 22:00:40|17493.56|17413.56|17492.89|17412.89|17493.73|17413.73|17492.89|17412.89|10
1721858450000|2024-07-24 22:00:50|17492.96|17412.96|17492.94|17412.94|17493.26|17413.26|17492.81|17412.81|8
1721858460000|2024-07-24 22:01:00|17492.99|17412.99|17492.16|17412.16|17493.22|17413.22|17492.16|17412.16|10
1721858470000|2024-07-24 22:01:10|17492.17|17412.17|17491.27|17411.27|17492.17|17412.17|17491.24|17411.24|9
1721858480000|2024-07-24 22:01:20|17491.41|17411.41|17491.08|17411.08|17491.9|17411.9|17491.05|17411.05|9
1721858490000|2024-07-24 22:01:30|17491.15|17411.15|17489.02|17409.02|17491.15|17411.15|17489.02|17409.02|10
1721858500000|2024-07-24 22:01:40|17489.07|17409.07|17489.13|17409.13|17490.36|17410.36|17488.68|17408.68|10
1721858510000|2024-07-24 22:01:50|17488.26|17408.26|17487.67|17407.67|17488.31|17408.31|17487.57|17407.57|8
1721858520000|2024-07-24 22:02:00|17487.53|17407.53|17483.41|17403.41|17487.53|17407.53|17482.15|17402.15|10
1721858530000|2024-07-24 22:02:10|17483.38|17403.38|17483.64|17403.64|17485.88|17405.88|17483.38|17403.38|10
1721858540000|2024-07-24 22:02:20|17484.1|17404.1|17484.38|17404.38|17484.45|17404.45|17484.05|17404.05|10
1721858550000|2024-07-24 22:02:30|17484.45|17404.45|17484.17|17404.17|17484.91|17404.91|17483.89|17403.89|10
1721858560000|2024-07-24 22:02:40|17483.63|17403.63|17481.07|17401.07|17484.22|17404.22|17480.66|17400.66|10
1721858570000|2024-07-24 22:02:50|17480.89|17400.89|17482.15|17402.15|17482.15|17402.15|17480.61|17400.61|10
1721858580000|2024-07-24 22:03:00|17483.12|17403.12|17484.63|17404.63|17484.73|17404.73|17483.06|17403.06|8
1721858590000|2024-07-24 22:03:10|17484.05|17404.05|17480.18|17400.18|17484.05|17404.05|17480.18|17400.18|10
1721858600000|2024-07-24 22:03:20|17480.52|17400.52|17480.8|17400.8|17480.95|17400.95|17480.03|17400.03|10
1721858610000|2024-07-24 22:03:30|17480.52|17400.52|17483.45|17403.45|17483.45|17403.45|17480.28|17400.28|10
1721858620000|2024-07-24 22:03:40|17483.55|17403.55|17479.68|17399.68|17483.55|17403.55|17479.36|17399.36|10
1721858630000|2024-07-24 22:03:50|17479.08|17399.08|17478.05|17398.05|17479.08|17399.08|17477.54|17397.54|10
1721858640000|2024-07-24 22:04:00|17478.07|17398.07|17470.99|17390.99|17478.32|17398.32|17470.99|17390.99|10
1721858650000|2024-07-24 22:04:10|17468.71|17388.71|17461.92|17381.92|17468.71|17388.71|17461.92|17381.92|10
1721858660000|2024-07-24 22:04:20|17461.6|17381.6|17456.52|17376.52|17461.6|17381.6|17455.46|17375.46|10
1721858670000|2024-07-24 22:04:30|17455.87|17375.87|17456.14|17376.14|17456.57|17376.57|17455.34|17375.34|10
1721858680000|2024-07-24 22:04:40|17456.18|17376.18|17457.12|17377.12|17457.12|17377.12|17456.18|17376.18|10
1721858690000|2024-07-24 22:04:50|17457.27|17377.27|17461.92|17381.92|17462.33|17382.33|17457.27|17377.27|10
1721858700000|2024-07-24 22:05:00|17462.1|17382.1|17459.47|17379.47|17462.43|17382.43|17459.47|17379.47|10
1721858710000|2024-07-24 22:05:10|17458.82|17378.82|17459.51|17379.51|17459.67|17379.67|17458.82|17378.82|9
1721858720000|2024-07-24 22:05:20|17458.14|17378.14|17456.69|17376.69|17458.14|17378.14|17456.52|17376.52|10
1721858730000|2024-07-24 22:05:30|17457|17377|17452.92|17372.92|17457|17377|17452.89|17372.89|9
1721858740000|2024-07-24 22:05:40|17451.9|17371.9|17450.42|17370.42|17451.9|17371.9|17449.91|17369.91|10
1721858750000|2024-07-24 22:05:50|17450.05|17370.05|17446.74|17366.74|17450.05|17370.05|17446.67|17366.67|10
1721858760000|2024-07-24 22:06:00|17446.95|17366.95|17444.56|17364.56|17446.95|17366.95|17444.56|17364.56|10
1721858770000|2024-07-24 22:06:10|17444.84|17364.84|17440.51|17360.51|17445.16|17365.16|17439.96|17359.96|10
1721858780000|2024-07-24 22:06:20|17439.87|17359.87|17446.67|17366.67|17446.67|17366.67|17439.87|17359.87|10
1721858790000|2024-07-24 22:06:30|17447.58|17367.58|17449.51|17369.51|17449.51|17369.51|17447.58|17367.58|10
1721858800000|2024-07-24 22:06:40|17449.61|17369.61|17450.09|17370.09|17450.37|17370.37|17449.52|17369.52|9
1721858810000|2024-07-24 22:06:50|17450.43|17370.43|17450.99|17370.99|17451.25|17371.25|17450.43|17370.43|9
1721858820000|2024-07-24 22:07:00|17451.06|17371.06|17451|17371|17452.2|17372.2|17451|17371|10
1721858830000|2024-07-24 22:07:10|17450.21|17370.21|17440.3|17360.3|17450.21|17370.21|17440.23|17360.23|10
1721858840000|2024-07-24 22:07:20|17439.77|17359.77|17439.52|17359.52|17439.91|17359.91|17438.51|17358.51|10
1721858850000|2024-07-24 22:07:30|17437.86|17357.86|17437.91|17357.91|17438.14|17358.14|17437.72|17357.72|10
1721858860000|2024-07-24 22:07:40|17437.37|17357.37|17433.07|17353.07|17437.89|17357.89|17433.07|17353.07|10
1721858870000|2024-07-24 22:07:50|17432.98|17352.98|17426.44|17346.44|17433.22|17353.22|17426.44|17346.44|10
1721858880000|2024-07-24 22:08:00|17425.81|17345.81|17434.85|17354.85|17434.85|17354.85|17425.81|17345.81|10
1721858890000|2024-07-24 22:08:10|17435.35|17355.35|17439.21|17359.21|17439.21|17359.21|17435.07|17355.07|10
1721858900000|2024-07-24 22:08:20|17442.07|17362.07|17445.92|17365.92|17446.28|17366.28|17442.07|17362.07|10
1721858910000|2024-07-24 22:08:30|17446.25|17366.25|17446.8|17366.8|17447.97|17367.97|17446.25|17366.25|10
1721858920000|2024-07-24 22:08:40|17446.55|17366.55|17446.17|17366.17|17447.26|17367.26|17446.17|17366.17|10
1721858930000|2024-07-24 22:08:50|17446.37|17366.37|17447.83|17367.83|17447.83|17367.83|17446.37|17366.37|10
1721858940000|2024-07-24 22:09:00|17448.6|17368.6|17449.19|17369.19|17449.19|17369.19|17447.86|17367.86|10
1721858950000|2024-07-24 22:09:10|17449.26|17369.26|17449.7|17369.7|17450.81|17370.81|17449.26|17369.26|10
1721858960000|2024-07-24 22:09:20|17450.01|17370.01|17453.22|17373.22|17453.22|17373.22|17450.01|17370.01|10
1721858970000|2024-07-24 22:09:30|17453.18|17373.18|17456.5|17376.5|17457.23|17377.23|17452.96|17372.96|10
1721858980000|2024-07-24 22:09:40|17455.73|17375.73|17454.29|17374.29|17455.73|17375.73|17453.95|17373.95|10
1721858990000|2024-07-24 22:09:50|17454.22|17374.22|17455.69|17375.69|17455.69|17375.69|17454.22|17374.22|9
1721859000000|2024-07-24 22:10:00|17455.76|17375.76|17453.55|17373.55|17455.94|17375.94|17453.55|17373.55|10
1721859010000|2024-07-24 22:10:10|17453.52|17373.52|17450.37|17370.37|17453.52|17373.52|17450.37|17370.37|10
1721859020000|2024-07-24 22:10:20|17450.22|17370.22|17450.01|17370.01|17451.6|17371.6|17449.74|17369.74|10
1721859030000|2024-07-24 22:10:30|17450.1|17370.1|17450.67|17370.67|17450.67|17370.67|17449.44|17369.44|10
1721859040000|2024-07-24 22:10:40|17450.97|17370.97|17452.19|17372.19|17452.19|17372.19|17450.97|17370.97|10
1721859050000|2024-07-24 22:10:50|17452.85|17372.85|17453.14|17373.14|17453.28|17373.28|17452.85|17372.85|10
1721859060000|2024-07-24 22:11:00|17453.45|17373.45|17450.77|17370.77|17453.45|17373.45|17450.77|17370.77|10
1721859070000|2024-07-24 22:11:10|17450.71|17370.71|17451.59|17371.59|17451.59|17371.59|17450.41|17370.41|9
1721859080000|2024-07-24 22:11:20|17451.15|17371.15|17451.25|17371.25|17451.61|17371.61|17450.94|17370.94|10
1721859090000|2024-07-24 22:11:30|17451.69|17371.69|17450.64|17370.64|17452.1|17372.1|17450.64|17370.64|9
1721859100000|2024-07-24 22:11:40|17450.68|17370.68|17450|17370|17451.22|17371.22|17450|17370|8
1721859110000|2024-07-24 22:11:50|17449.55|17369.55|17450.01|17370.01|17450.01|17370.01|17449.21|17369.21|10
1721859120000|2024-07-24 22:12:00|17450.03|17370.03|17449.64|17369.64|17450.09|17370.09|17449.64|17369.64|10
1721859130000|2024-07-24 22:12:10|17449.62|17369.62|17454.78|17374.78|17454.78|17374.78|17449.62|17369.62|10
1721859140000|2024-07-24 22:12:20|17455.65|17375.65|17459.87|17379.87|17459.87|17379.87|17455.65|17375.65|10
1721859150000|2024-07-24 22:12:30|17459.86|17379.86|17462.01|17382.01|17462.01|17382.01|17459.86|17379.86|8
1721859160000|2024-07-24 22:12:40|17461.84|17381.84|17462.35|17382.35|17462.41|17382.41|17461.68|17381.68|9
1721859170000|2024-07-24 22:12:50|17462.85|17382.85|17467.98|17387.98|17467.98|17387.98|17462.85|17382.85|10
1721859180000|2024-07-24 22:13:00|17469.09|17389.09|17474.41|17394.41|17475.18|17395.18|17469.09|17389.09|10
1721859190000|2024-07-24 22:13:10|17474.6|17394.6|17476.88|17396.88|17476.88|17396.88|17474.6|17394.6|10
1721859200000|2024-07-24 22:13:20|17477.24|17397.24|17485.86|17405.86|17486.73|17406.73|17477.24|17397.24|10
1721859210000|2024-07-24 22:13:30|17486.04|17406.04|17486.63|17406.63|17486.77|17406.77|17485.13|17405.13|10
1721859220000|2024-07-24 22:13:40|17486.2|17406.2|17490.77|17410.77|17490.77|17410.77|17485.34|17405.34|9
1721859230000|2024-07-24 22:13:50|17492.3|17412.3|17499.45|17419.45|17499.45|17419.45|17492.3|17412.3|10
1721859240000|2024-07-24 22:14:00|17499.93|17419.93|17497.51|17417.51|17500.11|17420.11|17497.51|17417.51|10
1721859250000|2024-07-24 22:14:10|17497.4|17417.4|17487.88|17407.88|17497.4|17417.4|17487.88|17407.88|10
1721859260000|2024-07-24 22:14:20|17487.26|17407.26|17485.88|17405.88|17487.26|17407.26|17485.49|17405.49|10
1721859270000|2024-07-24 22:14:30|17485.7|17405.7|17479.17|17399.17|17485.7|17405.7|17479.17|17399.17|9
1721859280000|2024-07-24 22:14:40|17479.47|17399.47|17476.94|17396.94|17479.47|17399.47|17476.89|17396.89|10
1721859290000|2024-07-24 22:14:50|17476.6|17396.6|17474.54|17394.54|17476.63|17396.63|17474.54|17394.54|10
1721859300000|2024-07-24 22:15:00|17474.42|17394.42|17473.88|17393.88|17474.42|17394.42|17473.48|17393.48|10
1721859310000|2024-07-24 22:15:10|17474.57|17394.57|17476.86|17396.86|17477.16|17397.16|17474.57|17394.57|10
1721859320000|2024-07-24 22:15:20|17476.67|17396.67|17475.28|17395.28|17476.67|17396.67|17473.58|17393.58|10
1721859330000|2024-07-24 22:15:30|17475.56|17395.56|17476.48|17396.48|17476.58|17396.58|17475.55|17395.55|9
1721859340000|2024-07-24 22:15:40|17476.53|17396.53|17477.89|17397.89|17477.94|17397.94|17476.53|17396.53|9
1721859350000|2024-07-24 22:15:50|17478.2|17398.2|17475.93|17395.93|17478.2|17398.2|17475.93|17395.93|10
1721859360000|2024-07-24 22:16:00|17475.88|17395.88|17472.62|17392.62|17476.09|17396.09|17472.62|17392.62|10
1721859370000|2024-07-24 22:16:10|17472.63|17392.63|17471.03|17391.03|17473.78|17393.78|17471.03|17391.03|10
1721859380000|2024-07-24 22:16:20|17470.6|17390.6|17467.59|17387.59|17471.68|17391.68|17467.59|17387.59|10
1721859390000|2024-07-24 22:16:30|17466.97|17386.97|17465.8|17385.8|17467.43|17387.43|17465.8|17385.8|10
1721859400000|2024-07-24 22:16:40|17466.3|17386.3|17467.2|17387.2|17467.2|17387.2|17465.92|17385.92|10
1721859410000|2024-07-24 22:16:50|17467.05|17387.05|17468.38|17388.38|17468.38|17388.38|17466.04|17386.04|10
1721859420000|2024-07-24 22:17:00|17468.47|17388.47|17469.11|17389.11|17469.21|17389.21|17467.34|17387.34|10
1721859430000|2024-07-24 22:17:10|17469|17389|17469.57|17389.57|17469.82|17389.82|17469|17389|10
1721859440000|2024-07-24 22:17:20|17469.48|17389.48|17467.7|17387.7|17470.23|17390.23|17467.7|17387.7|9
1721859450000|2024-07-24 22:17:30|17467.59|17387.59|17466.86|17386.86|17467.59|17387.59|17466.23|17386.23|10
1721859460000|2024-07-24 22:17:40|17466.93|17386.93|17469.02|17389.02|17469.02|17389.02|17466.93|17386.93|10
1721859470000|2024-07-24 22:17:50|17469.11|17389.11|17467.35|17387.35|17469.24|17389.24|17467.35|17387.35|10
1721859480000|2024-07-24 22:18:00|17467.33|17387.33|17466.34|17386.34|17467.33|17387.33|17465.65|17385.65|10
1721859490000|2024-07-24 22:18:10|17466.7|17386.7|17470.82|17390.82|17470.82|17390.82|17466.51|17386.51|10
1721859500000|2024-07-24 22:18:20|17470.99|17390.99|17474.39|17394.39|17474.39|17394.39|17470.99|17390.99|10
1721859510000|2024-07-24 22:18:30|17474.4|17394.4|17478.88|17398.88|17478.88|17398.88|17474.4|17394.4|10
1721859520000|2024-07-24 22:18:40|17478.25|17398.25|17480.64|17400.64|17480.64|17400.64|17478.25|17398.25|10
1721859530000|2024-07-24 22:18:50|17480.47|17400.47|17480.11|17400.11|17480.79|17400.79|17479.46|17399.46|10
1721859540000|2024-07-24 22:19:00|17480.39|17400.39|17481.07|17401.07|17481.36|17401.36|17480.39|17400.39|10
1721859550000|2024-07-24 22:19:10|17481.64|17401.64|17481.39|17401.39|17481.78|17401.78|17481.18|17401.18|10
1721859560000|2024-07-24 22:19:20|17481.44|17401.44|17482.22|17402.22|17482.29|17402.29|17481.44|17401.44|10
1721859570000|2024-07-24 22:19:30|17481.99|17401.99|17484.04|17404.04|17484.33|17404.33|17481.99|17401.99|10
1721859580000|2024-07-24 22:19:40|17483.88|17403.88|17480.58|17400.58|17483.88|17403.88|17480.58|17400.58|10
1721859590000|2024-07-24 22:19:50|17480.36|17400.36|17480.65|17400.65|17480.65|17400.65|17479.09|17399.09|10
1721859600000|2024-07-24 22:20:00|17481.17|17401.17|17480.82|17400.82|17481.17|17401.17|17480.24|17400.24|10
1721859610000|2024-07-24 22:20:10|17481.45|17401.45|17485.29|17405.29|17485.29|17405.29|17481.45|17401.45|10
1721859620000|2024-07-24 22:20:20|17486.01|17406.01|17489.95|17409.95|17489.95|17409.95|17486.01|17406.01|10
1721859630000|2024-07-24 22:20:30|17490.43|17410.43|17490.46|17410.46|17491.52|17411.52|17490.09|17410.09|9
1721859640000|2024-07-24 22:20:40|17490.74|17410.74|17491.88|17411.88|17491.88|17411.88|17490.41|17410.41|10
1721859650000|2024-07-24 22:20:50|17491.89|17411.89|17491.65|17411.65|17492.67|17412.67|17491.65|17411.65|9
1721859660000|2024-07-24 22:21:00|17491.27|17411.27|17487.86|17407.86|17491.29|17411.29|17487.86|17407.86|10
1721859670000|2024-07-24 22:21:10|17486.92|17406.92|17483.94|17403.94|17488.11|17408.11|17483.04|17403.04|10
1721859680000|2024-07-24 22:21:20|17483.84|17403.84|17485.29|17405.29|17485.46|17405.46|17483.28|17403.28|10
1721859690000|2024-07-24 22:21:30|17483.72|17403.72|17482.37|17402.37|17484|17404|17482.27|17402.27|9
1721859700000|2024-07-24 22:21:40|17481.1|17401.1|17477.99|17397.99|17481.1|17401.1|17477.99|17397.99|10
1721859710000|2024-07-24 22:21:50|17478.35|17398.35|17478.76|17398.76|17478.82|17398.82|17477.83|17397.83|10
1721859720000|2024-07-24 22:22:00|17478.26|17398.26|17478.69|17398.69|17479.4|17399.4|17478.22|17398.22|10
1721859730000|2024-07-24 22:22:10|17478.66|17398.66|17481.35|17401.35|17481.58|17401.58|17478.61|17398.61|10
1721859740000|2024-07-24 22:22:20|17481.9|17401.9|17484.66|17404.66|17484.66|17404.66|17481.9|17401.9|10
1721859750000|2024-07-24 22:22:30|17484.72|17404.72|17484.05|17404.05|17484.92|17404.92|17483.79|17403.79|10
1721859760000|2024-07-24 22:22:40|17483.89|17403.89|17485.69|17405.69|17485.69|17405.69|17483.89|17403.89|9
1721859770000|2024-07-24 22:22:50|17485.98|17405.98|17488.74|17408.74|17488.74|17408.74|17485.98|17405.98|10
1721859780000|2024-07-24 22:23:00|17489.07|17409.07|17489.59|17409.59|17489.63|17409.63|17489.03|17409.03|10
1721859790000|2024-07-24 22:23:10|17489.69|17409.69|17489.25|17409.25|17489.69|17409.69|17488.03|17408.03|7
1721859800000|2024-07-24 22:23:20|17491.98|17411.98|17494.21|17414.21|17494.21|17414.21|17491.82|17411.82|10
1721859810000|2024-07-24 22:23:30|17494.76|17414.76|17497.65|17417.65|17497.65|17417.65|17494.76|17414.76|10
1721859820000|2024-07-24 22:23:40|17498.23|17418.23|17499.59|17419.59|17500.1|17420.1|17498.23|17418.23|10
1721859830000|2024-07-24 22:23:50|17500.01|17420.01|17500.56|17420.56|17500.56|17420.56|17499.87|17419.87|10
1721859840000|2024-07-24 22:24:00|17500.63|17420.63|17500.68|17420.68|17500.77|17420.77|17499.84|17419.84|10
1721859850000|2024-07-24 22:24:10|17500.6|17420.6|17500.02|17420.02|17501.05|17421.05|17500.02|17420.02|10
1721859860000|2024-07-24 22:24:20|17498.46|17418.46|17494.57|17414.57|17498.46|17418.46|17494.57|17414.57|10
1721859870000|2024-07-24 22:24:30|17494.29|17414.29|17496.24|17416.24|17496.25|17416.25|17494.29|17414.29|8
1721859880000|2024-07-24 22:24:40|17496.41|17416.41|17496.6|17416.6|17496.6|17416.6|17496.1|17416.1|10
1721859890000|2024-07-24 22:24:50|17497.07|17417.07|17497.45|17417.45|17497.65|17417.65|17496.91|17416.91|10
1721859900000|2024-07-24 22:25:00|17498.06|17418.06|17496.15|17416.15|17498.06|17418.06|17495.95|17415.95|10
1721859910000|2024-07-24 22:25:10|17496.02|17416.02|17500.04|17420.04|17500.04|17420.04|17496.02|17416.02|10
1721859920000|2024-07-24 22:25:20|17500.29|17420.29|17501.39|17421.39|17501.83|17421.83|17500.29|17420.29|10
1721859930000|2024-07-24 22:25:30|17501.03|17421.03|17497.64|17417.64|17501.03|17421.03|17497.64|17417.64|10
1721859940000|2024-07-24 22:25:40|17496.79|17416.79|17496.21|17416.21|17496.79|17416.79|17495.88|17415.88|10
1721859950000|2024-07-24 22:25:50|17496.16|17416.16|17497|17417|17497.16|17417.16|17495.18|17415.18|10
1721859960000|2024-07-24 22:26:00|17496.97|17416.97|17497.21|17417.21|17497.21|17417.21|17496.32|17416.32|10
1721859970000|2024-07-24 22:26:10|17497.35|17417.35|17496.18|17416.18|17497.35|17417.35|17496.06|17416.06|10
1721859980000|2024-07-24 22:26:20|17496.15|17416.15|17494.05|17414.05|17496.15|17416.15|17494.05|17414.05|10
1721859990000|2024-07-24 22:26:30|17494.23|17414.23|17492.28|17412.28|17494.23|17414.23|17492.28|17412.28|10
1721860000000|2024-07-24 22:26:40|17493|17413|17492.84|17412.84|17493.79|17413.79|17492.76|17412.76|9
1721860010000|2024-07-24 22:26:50|17492.76|17412.76|17490.71|17410.71|17492.76|17412.76|17490.66|17410.66|10
1721860020000|2024-07-24 22:27:00|17490.07|17410.07|17487.5|17407.5|17490.08|17410.08|17487.5|17407.5|9
1721860030000|2024-07-24 22:27:10|17487.17|17407.17|17486.84|17406.84|17487.21|17407.21|17486.7|17406.7|10
1721860040000|2024-07-24 22:27:20|17487.17|17407.17|17490.27|17410.27|17490.27|17410.27|17486.26|17406.26|10
1721860050000|2024-07-24 22:27:30|17490.3|17410.3|17491.34|17411.34|17491.34|17411.34|17490.11|17410.11|9
1721860060000|2024-07-24 22:27:40|17491.41|17411.41|17491.37|17411.37|17492.12|17412.12|17491.18|17411.18|10
1721860070000|2024-07-24 22:27:50|17491.27|17411.27|17492.2|17412.2|17492.2|17412.2|17490.89|17410.89|9
1721860080000|2024-07-24 22:28:00|17492.27|17412.27|17492.39|17412.39|17492.48|17412.48|17491.61|17411.61|10
1721860090000|2024-07-24 22:28:10|17492.4|17412.4|17494.06|17414.06|17494.06|17414.06|17492.4|17412.4|10
1721860100000|2024-07-24 22:28:20|17494|17414|17495.67|17415.67|17495.67|17415.67|17494|17414|10
1721860110000|2024-07-24 22:28:30|17494.66|17414.66|17495.99|17415.99|17497.04|17417.04|17493.46|17413.46|10
1721860120000|2024-07-24 22:28:40|17496.16|17416.16|17495.25|17415.25|17496.16|17416.16|17495.06|17415.06|10
1721860130000|2024-07-24 22:28:50|17495.9|17415.9|17495.61|17415.61|17496.06|17416.06|17495.6|17415.6|10
1721860140000|2024-07-24 22:29:00|17495.1|17415.1|17494.95|17414.95|17495.96|17415.96|17494.93|17414.93|9
1721860150000|2024-07-24 22:29:10|17494.97|17414.97|17495.25|17415.25|17495.25|17415.25|17493.72|17413.72|10
1721860160000|2024-07-24 22:29:20|17495.34|17415.34|17495.6|17415.6|17495.71|17415.71|17495.34|17415.34|10
1721860170000|2024-07-24 22:29:30|17495.23|17415.23|17493.28|17413.28|17495.23|17415.23|17492.91|17412.91|10
1721860180000|2024-07-24 22:29:40|17493.2|17413.2|17492.52|17412.52|17493.32|17413.32|17492.39|17412.39|10
1721860190000|2024-07-24 22:29:50|17492.45|17412.45|17492.13|17412.13|17492.61|17412.61|17492.03|17412.03|9
1721860200000|2024-07-24 22:30:00|17492.12|17412.12|17491.57|17411.57|17492.12|17412.12|17491.45|17411.45|9
1721860210000|2024-07-24 22:30:10|17491.37|17411.37|17490.09|17410.09|17491.4|17411.4|17489.76|17409.76|10
1721860220000|2024-07-24 22:30:20|17490.11|17410.11|17489.43|17409.43|17490.6|17410.6|17489.31|17409.31|10
1721860230000|2024-07-24 22:30:30|17490.07|17410.07|17489.76|17409.76|17490.72|17410.72|17489.73|17409.73|10
1721860240000|2024-07-24 22:30:40|17489.67|17409.67|17489.33|17409.33|17489.76|17409.76|17489.28|17409.28|10
1721860250000|2024-07-24 22:30:50|17489.2|17409.2|17487.78|17407.78|17489.2|17409.2|17487.78|17407.78|10
1721860260000|2024-07-24 22:31:00|17487.73|17407.73|17486.46|17406.46|17487.73|17407.73|17486.14|17406.14|10
1721860270000|2024-07-24 22:31:10|17486.6|17406.6|17487.15|17407.15|17487.36|17407.36|17486.6|17406.6|9
1721860280000|2024-07-24 22:31:20|17486.08|17406.08|17488.17|17408.17|17488.17|17408.17|17485.81|17405.81|10
1721860290000|2024-07-24 22:31:30|17488.55|17408.55|17489.62|17409.62|17489.62|17409.62|17488.55|17408.55|10
1721860300000|2024-07-24 22:31:40|17489.75|17409.75|17489.59|17409.59|17489.98|17409.98|17488.9|17408.9|10
1721860310000|2024-07-24 22:31:50|17489.74|17409.74|17489.52|17409.52|17490.06|17410.06|17489.39|17409.39|10
1721860320000|2024-07-24 22:32:00|17489.03|17409.03|17483.54|17403.54|17489.1|17409.1|17483.54|17403.54|10
1721860330000|2024-07-24 22:32:10|17482.49|17402.49|17479.33|17399.33|17482.49|17402.49|17479.32|17399.32|10
1721860340000|2024-07-24 22:32:20|17479.1|17399.1|17478.71|17398.71|17479.1|17399.1|17478.67|17398.67|10
1721860350000|2024-07-24 22:32:30|17479.21|17399.21|17478.77|17398.77|17479.21|17399.21|17478.75|17398.75|9
1721860360000|2024-07-24 22:32:40|17478.79|17398.79|17477.75|17397.75|17478.79|17398.79|17477.72|17397.72|9
1721860370000|2024-07-24 22:32:50|17477.59|17397.59|17473.41|17393.41|17477.59|17397.59|17473.4|17393.4|10
1721860380000|2024-07-24 22:33:00|17472.68|17392.68|17471.58|17391.58|17473.16|17393.16|17471.56|17391.56|10
1721860390000|2024-07-24 22:33:10|17471.47|17391.47|17469.15|17389.15|17471.47|17391.47|17469.15|17389.15|10
1721860400000|2024-07-24 22:33:20|17469.24|17389.24|17469.58|17389.58|17469.58|17389.58|17469.03|17389.03|10
1721860410000|2024-07-24 22:33:30|17469.8|17389.8|17464.18|17384.18|17470.48|17390.48|17464.18|17384.18|10
1721860420000|2024-07-24 22:33:40|17463.49|17383.49|17459.26|17379.26|17463.49|17383.49|17459.26|17379.26|10
1721860430000|2024-07-24 22:33:50|17457.96|17377.96|17457.4|17377.4|17458.47|17378.47|17457.35|17377.35|10
1721860440000|2024-07-24 22:34:00|17457.27|17377.27|17456.12|17376.12|17457.27|17377.27|17456.12|17376.12|9
1721860450000|2024-07-24 22:34:10|17456.02|17376.02|17453.96|17373.96|17456.02|17376.02|17453.37|17373.37|10
1721860460000|2024-07-24 22:34:20|17454.24|17374.24|17458.38|17378.38|17458.74|17378.74|17454.24|17374.24|10
1721860470000|2024-07-24 22:34:30|17458.23|17378.23|17457.46|17377.46|17458.4|17378.4|17457.3|17377.3|10
1721860480000|2024-07-24 22:34:40|17457.84|17377.84|17458.33|17378.33|17458.45|17378.45|17457.68|17377.68|9
1721860490000|2024-07-24 22:34:50|17458.88|17378.88|17471.87|17391.87|17471.87|17391.87|17458.88|17378.88|10
1721860500000|2024-07-24 22:35:00|17472.97|17392.97|17479.64|17399.64|17479.64|17399.64|17472.97|17392.97|10
1721860510000|2024-07-24 22:35:10|17479.26|17399.26|17478.58|17398.58|17480.11|17400.11|17477.88|17397.88|10
1721860520000|2024-07-24 22:35:20|17478.91|17398.91|17479.06|17399.06|17479.47|17399.47|17478.85|17398.85|8
1721860530000|2024-07-24 22:35:30|17479.28|17399.28|17478.2|17398.2|17479.72|17399.72|17478.2|17398.2|9
1721860540000|2024-07-24 22:35:40|17478.59|17398.59|17476.45|17396.45|17478.59|17398.59|17476.22|17396.22|10
1721860550000|2024-07-24 22:35:50|17476.29|17396.29|17475.85|17395.85|17476.29|17396.29|17475.38|17395.38|9
1721860560000|2024-07-24 22:36:00|17475.05|17395.05|17475.84|17395.84|17475.86|17395.86|17475.05|17395.05|8
1721860570000|2024-07-24 22:36:10|17475.81|17395.81|17475.69|17395.69|17475.9|17395.9|17475.66|17395.66|10
1721860580000|2024-07-24 22:36:20|17475.66|17395.66|17475.09|17395.09|17475.73|17395.73|17474.62|17394.62|9
1721860590000|2024-07-24 22:36:30|17475.08|17395.08|17472.37|17392.37|17475.39|17395.39|17472.37|17392.37|10
1721860600000|2024-07-24 22:36:40|17472.51|17392.51|17472.56|17392.56|17472.93|17392.93|17472.31|17392.31|9
1721860610000|2024-07-24 22:36:50|17472.7|17392.7|17472.42|17392.42|17472.94|17392.94|17472.35|17392.35|10
1721860620000|2024-07-24 22:37:00|17471.61|17391.61|17465.95|17385.95|17471.61|17391.61|17465.95|17385.95|9
1721860630000|2024-07-24 22:37:10|17465.87|17385.87|17465.8|17385.8|17465.87|17385.87|17465|17385|9
1721860640000|2024-07-24 22:37:20|17465.77|17385.77|17465.97|17385.97|17465.97|17385.97|17465.55|17385.55|8
1721860650000|2024-07-24 22:37:30|17466.2|17386.2|17468.71|17388.71|17468.71|17388.71|17466.2|17386.2|10
1721860660000|2024-07-24 22:37:40|17468.33|17388.33|17471.24|17391.24|17471.24|17391.24|17468.33|17388.33|10
1721860670000|2024-07-24 22:37:50|17470.95|17390.95|17471.68|17391.68|17471.73|17391.73|17470.56|17390.56|10
1721860680000|2024-07-24 22:38:00|17471.63|17391.63|17471.6|17391.6|17471.63|17391.63|17470.53|17390.53|10
1721860690000|2024-07-24 22:38:10|17471.55|17391.55|17472.55|17392.55|17472.55|17392.55|17471.55|17391.55|10
1721860700000|2024-07-24 22:38:20|17472.56|17392.56|17472.44|17392.44|17472.8|17392.8|17472.17|17392.17|10
1721860710000|2024-07-24 22:38:30|17472.98|17392.98|17470.33|17390.33|17472.98|17392.98|17469.16|17389.16|10
1721860720000|2024-07-24 22:38:40|17470.18|17390.18|17469.74|17389.74|17470.38|17390.38|17469.74|17389.74|10
1721860730000|2024-07-24 22:38:50|17469.72|17389.72|17468.75|17388.75|17469.78|17389.78|17468.75|17388.75|8
1721860740000|2024-07-24 22:39:00|17468.91|17388.91|17469.33|17389.33|17469.6|17389.6|17468.86|17388.86|10
1721860750000|2024-07-24 22:39:10|17469.48|17389.48|17469.3|17389.3|17469.56|17389.56|17468.94|17388.94|10
1721860760000|2024-07-24 22:39:20|17469.44|17389.44|17470.09|17390.09|17470.09|17390.09|17469.34|17389.34|10
1721860770000|2024-07-24 22:39:30|17469.92|17389.92|17470.45|17390.45|17470.62|17390.62|17469.92|17389.92|9
1721860780000|2024-07-24 22:39:40|17470.2|17390.2|17470.45|17390.45|17470.54|17390.54|17469.72|17389.72|9
1721860790000|2024-07-24 22:39:50|17469.76|17389.76|17469.18|17389.18|17469.76|17389.76|17469.12|17389.12|10
1721860800000|2024-07-24 22:40:00|17469.5|17389.5|17468.79|17388.79|17469.5|17389.5|17468.41|17388.41|10
1721860810000|2024-07-24 22:40:10|17468.83|17388.83|17467.57|17387.57|17468.93|17388.93|17467.57|17387.57|10
1721860820000|2024-07-24 22:40:20|17467.5|17387.5|17464.88|17384.88|17467.5|17387.5|17464.88|17384.88|10
1721860830000|2024-07-24 22:40:30|17464.86|17384.86|17462.57|17382.57|17464.86|17384.86|17462.57|17382.57|9
1721860840000|2024-07-24 22:40:40|17462.76|17382.76|17461.52|17381.52|17462.81|17382.81|17461.52|17381.52|10
1721860850000|2024-07-24 22:40:50|17461.51|17381.51|17459.55|17379.55|17461.51|17381.51|17459.55|17379.55|8
1721860860000|2024-07-24 22:41:00|17459.08|17379.08|17456.32|17376.32|17459.08|17379.08|17456.32|17376.32|10
1721860870000|2024-07-24 22:41:10|17456.31|17376.31|17456.83|17376.83|17456.93|17376.93|17455.92|17375.92|10
1721860880000|2024-07-24 22:41:20|17456.82|17376.82|17457.39|17377.39|17457.39|17377.39|17456.82|17376.82|10
1721860890000|2024-07-24 22:41:30|17457.55|17377.55|17457.14|17377.14|17457.6|17377.6|17457.14|17377.14|10
1721860900000|2024-07-24 22:41:40|17456.3|17376.3|17455.79|17375.79|17456.32|17376.32|17455.64|17375.64|10
1721860910000|2024-07-24 22:41:50|17455.61|17375.61|17454.85|17374.85|17455.61|17375.61|17454.85|17374.85|10
1721860920000|2024-07-24 22:42:00|17455.24|17375.24|17453.74|17373.74|17455.34|17375.34|17453.74|17373.74|9
1721860930000|2024-07-24 22:42:10|17453.73|17373.73|17452.88|17372.88|17453.73|17373.73|17452.88|17372.88|10
1721860940000|2024-07-24 22:42:20|17452.19|17372.19|17449.79|17369.79|17452.19|17372.19|17449.79|17369.79|10
1721860950000|2024-07-24 22:42:30|17449.56|17369.56|17448.1|17368.1|17450.06|17370.06|17447.99|17367.99|10
1721860960000|2024-07-24 22:42:40|17448.13|17368.13|17449|17369|17449|17369|17448.13|17368.13|10
1721860970000|2024-07-24 22:42:50|17449.22|17369.22|17450.48|17370.48|17450.48|17370.48|17449.05|17369.05|9
1721860980000|2024-07-24 22:43:00|17450.59|17370.59|17450.42|17370.42|17451.62|17371.62|17450.41|17370.41|10
1721860990000|2024-07-24 22:43:10|17450.28|17370.28|17451.05|17371.05|17451.1|17371.1|17450.28|17370.28|9
1721861000000|2024-07-24 22:43:20|17450.91|17370.91|17450.28|17370.28|17450.91|17370.91|17450.15|17370.15|10
1721861010000|2024-07-24 22:43:30|17450.48|17370.48|17447.41|17367.41|17450.56|17370.56|17447.41|17367.41|10
1721861020000|2024-07-24 22:43:40|17446.64|17366.64|17442.2|17362.2|17446.64|17366.64|17442.2|17362.2|10
1721861030000|2024-07-24 22:43:50|17441.92|17361.92|17438.39|17358.39|17442.01|17362.01|17438.39|17358.39|10
1721861040000|2024-07-24 22:44:00|17438.6|17358.6|17438.68|17358.68|17438.73|17358.73|17438.45|17358.45|10
1721861050000|2024-07-24 22:44:10|17438.26|17358.26|17442.16|17362.16|17442.16|17362.16|17438.26|17358.26|10
1721861060000|2024-07-24 22:44:20|17443.89|17363.89|17447.66|17367.66|17447.66|17367.66|17443.89|17363.89|10
1721861070000|2024-07-24 22:44:30|17447.83|17367.83|17448.64|17368.64|17448.76|17368.76|17447.44|17367.44|10
1721861080000|2024-07-24 22:44:40|17448.14|17368.14|17450.1|17370.1|17450.12|17370.12|17448.14|17368.14|9
1721861090000|2024-07-24 22:44:50|17449.92|17369.92|17449.88|17369.88|17450.53|17370.53|17449.82|17369.82|10
1721861100000|2024-07-24 22:45:00|17449.96|17369.96|17450.19|17370.19|17450.63|17370.63|17449.96|17369.96|10
1721861110000|2024-07-24 22:45:10|17450.49|17370.49|17452.72|17372.72|17452.72|17372.72|17450.49|17370.49|10
1721861120000|2024-07-24 22:45:20|17452.46|17372.46|17453.7|17373.7|17453.78|17373.78|17452.17|17372.17|10
1721861130000|2024-07-24 22:45:30|17453.77|17373.77|17453.34|17373.34|17453.78|17373.78|17453.17|17373.17|8
1721861140000|2024-07-24 22:45:40|17453.3|17373.3|17452.79|17372.79|17453.37|17373.37|17452.66|17372.66|10
1721861150000|2024-07-24 22:45:50|17453.24|17373.24|17458.79|17378.79|17458.79|17378.79|17453.24|17373.24|10
1721861160000|2024-07-24 22:46:00|17459.33|17379.33|17460.3|17380.3|17460.3|17380.3|17459.33|17379.33|10
1721861170000|2024-07-24 22:46:10|17460.34|17380.34|17460.46|17380.46|17460.9|17380.9|17460.34|17380.34|10
1721861180000|2024-07-24 22:46:20|17460.38|17380.38|17460.82|17380.82|17460.83|17380.83|17460.02|17380.02|9
1721861190000|2024-07-24 22:46:30|17460.74|17380.74|17463.72|17383.72|17463.72|17383.72|17460.73|17380.73|10
1721861200000|2024-07-24 22:46:40|17464.71|17384.71|17467.76|17387.76|17467.76|17387.76|17464.71|17384.71|10
1721861210000|2024-07-24 22:46:50|17468.22|17388.22|17469.41|17389.41|17469.41|17389.41|17468.22|17388.22|9
1721861220000|2024-07-24 22:47:00|17469.39|17389.39|17474.03|17394.03|17474.03|17394.03|17469.39|17389.39|10
1721861230000|2024-07-24 22:47:10|17474.2|17394.2|17478.09|17398.09|17478.09|17398.09|17474.2|17394.2|10
1721861240000|2024-07-24 22:47:20|17477.89|17397.89|17476.96|17396.96|17478.12|17398.12|17476.96|17396.96|9
1721861250000|2024-07-24 22:47:30|17477.11|17397.11|17474.92|17394.92|17477.11|17397.11|17474.92|17394.92|10
1721861260000|2024-07-24 22:47:40|17474.54|17394.54|17473.47|17393.47|17474.66|17394.66|17473.47|17393.47|10
1721861270000|2024-07-24 22:47:50|17473.43|17393.43|17472.01|17392.01|17473.51|17393.51|17472.01|17392.01|10
1721861280000|2024-07-24 22:48:00|17471.52|17391.52|17471.84|17391.84|17472.16|17392.16|17471.35|17391.35|10
1721861290000|2024-07-24 22:48:10|17471.86|17391.86|17471.63|17391.63|17472.46|17392.46|17471.63|17391.63|9
1721861300000|2024-07-24 22:48:20|17471.62|17391.62|17471.62|17391.62|17471.84|17391.84|17471.31|17391.31|10
1721861310000|2024-07-24 22:48:30|17471.53|17391.53|17471.3|17391.3|17471.84|17391.84|17471.3|17391.3|8
1721861320000|2024-07-24 22:48:40|17470.86|17390.86|17469.44|17389.44|17470.86|17390.86|17469.33|17389.33|9
1721861330000|2024-07-24 22:48:50|17469.34|17389.34|17465.59|17385.59|17469.34|17389.34|17465.59|17385.59|9
1721861340000|2024-07-24 22:49:00|17464.99|17384.99|17464.1|17384.1|17465.38|17385.38|17464.1|17384.1|10
1721861350000|2024-07-24 22:49:10|17464.03|17384.03|17460.84|17380.84|17464.04|17384.04|17460.84|17380.84|9
1721861360000|2024-07-24 22:49:20|17460.64|17380.64|17462.19|17382.19|17462.19|17382.19|17460.53|17380.53|10
1721861370000|2024-07-24 22:49:30|17461.96|17381.96|17460.51|17380.51|17461.96|17381.96|17460.51|17380.51|10
1721861380000|2024-07-24 22:49:40|17460.46|17380.46|17455.02|17375.02|17460.59|17380.59|17454.96|17374.96|10
1721861390000|2024-07-24 22:49:50|17454.49|17374.49|17452.77|17372.77|17454.49|17374.49|17452.77|17372.77|10
1721861400000|2024-07-24 22:50:00|17452.78|17372.78|17449.38|17369.38|17452.78|17372.78|17449.38|17369.38|10
1721861410000|2024-07-24 22:50:10|17448.81|17368.81|17449.44|17369.44|17449.52|17369.52|17448.67|17368.67|10
1721861420000|2024-07-24 22:50:20|17449.39|17369.39|17446.95|17366.95|17449.99|17369.99|17446.82|17366.82|10
1721861430000|2024-07-24 22:50:30|17446.39|17366.39|17445.85|17365.85|17447.04|17367.04|17445.85|17365.85|10
1721861440000|2024-07-24 22:50:40|17445.77|17365.77|17445.67|17365.67|17446.24|17366.24|17445.23|17365.23|10
1721861450000|2024-07-24 22:50:50|17445.36|17365.36|17446.72|17366.72|17447.6|17367.6|17445.36|17365.36|10
1721861460000|2024-07-24 22:51:00|17446.87|17366.87|17447.43|17367.43|17447.43|17367.43|17446.52|17366.52|10
1721861470000|2024-07-24 22:51:10|17447.37|17367.37|17449.89|17369.89|17449.89|17369.89|17447.31|17367.31|10
1721861480000|2024-07-24 22:51:20|17450.77|17370.77|17448.42|17368.42|17451.06|17371.06|17448.3|17368.3|10
1721861490000|2024-07-24 22:51:30|17448.39|17368.39|17448.27|17368.27|17448.58|17368.58|17448.27|17368.27|8
1721861500000|2024-07-24 22:51:40|17448.3|17368.3|17446.87|17366.87|17448.46|17368.46|17446.87|17366.87|10
1721861510000|2024-07-24 22:51:50|17446.77|17366.77|17446.36|17366.36|17446.77|17366.77|17446.29|17366.29|10
1721861520000|2024-07-24 22:52:00|17446.33|17366.33|17447.65|17367.65|17447.65|17367.65|17446.33|17366.33|10
1721861530000|2024-07-24 22:52:10|17448.16|17368.16|17448.83|17368.83|17448.83|17368.83|17447.38|17367.38|9
1721861540000|2024-07-24 22:52:20|17449.07|17369.07|17448.32|17368.32|17449.31|17369.31|17448.16|17368.16|10
1721861550000|2024-07-24 22:52:30|17448.41|17368.41|17447.57|17367.57|17448.41|17368.41|17447.09|17367.09|9
1721861560000|2024-07-24 22:52:40|17447.62|17367.62|17447.69|17367.69|17448.05|17368.05|17447.53|17367.53|10
1721861570000|2024-07-24 22:52:50|17447.58|17367.58|17446.86|17366.86|17447.71|17367.71|17446.86|17366.86|9
1721861580000|2024-07-24 22:53:00|17446.82|17366.82|17446.85|17366.85|17447.12|17367.12|17446.55|17366.55|9
1721861590000|2024-07-24 22:53:10|17447|17367|17445.53|17365.53|17447|17367|17445.53|17365.53|9
1721861600000|2024-07-24 22:53:20|17444.61|17364.61|17438.99|17358.99|17444.61|17364.61|17438.93|17358.93|10
1721861610000|2024-07-24 22:53:30|17438.76|17358.76|17434.11|17354.11|17438.76|17358.76|17434.11|17354.11|10
1721861620000|2024-07-24 22:53:40|17433.85|17353.85|17432.91|17352.91|17433.85|17353.85|17432.69|17352.69|10
1721861630000|2024-07-24 22:53:50|17433.23|17353.23|17434.69|17354.69|17434.69|17354.69|17433.19|17353.19|10
1721861640000|2024-07-24 22:54:00|17434.7|17354.7|17434.67|17354.67|17435.21|17355.21|17434.67|17354.67|10
1721861650000|2024-07-24 22:54:10|17434.61|17354.61|17434.9|17354.9|17434.9|17354.9|17433.82|17353.82|9
1721861660000|2024-07-24 22:54:20|17435.99|17355.99|17436.48|17356.48|17436.72|17356.72|17435.83|17355.83|9
1721861670000|2024-07-24 22:54:30|17436.47|17356.47|17436.88|17356.88|17436.88|17356.88|17436.21|17356.21|10
1721861680000|2024-07-24 22:54:40|17437.2|17357.2|17435.15|17355.15|17437.45|17357.45|17435.15|17355.15|10
1721861690000|2024-07-24 22:54:50|17435.4|17355.4|17435.89|17355.89|17436.15|17356.15|17435.4|17355.4|9
1721861700000|2024-07-24 22:55:00|17435.88|17355.88|17434.08|17354.08|17435.92|17355.92|17434.08|17354.08|10
1721861710000|2024-07-24 22:55:10|17433.61|17353.61|17430.47|17350.47|17433.61|17353.61|17430.47|17350.47|10
1721861720000|2024-07-24 22:55:20|17430.63|17350.63|17425.07|17345.07|17430.69|17350.69|17425.07|17345.07|10
1721861730000|2024-07-24 22:55:30|17425.11|17345.11|17423.29|17343.29|17425.11|17345.11|17423.29|17343.29|9
1721861740000|2024-07-24 22:55:40|17423.27|17343.27|17423.6|17343.6|17423.6|17343.6|17422.64|17342.64|10
1721861750000|2024-07-24 22:55:50|17423.58|17343.58|17423.39|17343.39|17423.72|17343.72|17423.39|17343.39|7
1721861760000|2024-07-24 22:56:00|17423.44|17343.44|17422.83|17342.83|17423.55|17343.55|17422.83|17342.83|10
1721861770000|2024-07-24 22:56:10|17422.48|17342.48|17420.89|17340.89|17422.67|17342.67|17420.88|17340.88|9
1721861780000|2024-07-24 22:56:20|17421.03|17341.03|17419.63|17339.63|17421.33|17341.33|17419.63|17339.63|10
1721861790000|2024-07-24 22:56:30|17419.03|17339.03|17415.85|17335.85|17419.03|17339.03|17414.7|17334.7|10
1721861800000|2024-07-24 22:56:40|17415.95|17335.95|17413.98|17333.98|17415.98|17335.98|17413.98|17333.98|10
1721861810000|2024-07-24 22:56:50|17413.68|17333.68|17409.8|17329.8|17413.68|17333.68|17409.69|17329.69|10
1721861820000|2024-07-24 22:57:00|17409.3|17329.3|17409.33|17329.33|17409.33|17329.33|17407.5|17327.5|10
1721861830000|2024-07-24 22:57:10|17409.25|17329.25|17413.15|17333.15|17413.22|17333.22|17409.25|17329.25|9
1721861840000|2024-07-24 22:57:20|17412.94|17332.94|17412.2|17332.2|17413.19|17333.19|17412.19|17332.19|10
1721861850000|2024-07-24 22:57:30|17412.3|17332.3|17411.16|17331.16|17412.35|17332.35|17411.16|17331.16|10
1721861860000|2024-07-24 22:57:40|17411.13|17331.13|17411.13|17331.13|17411.33|17331.33|17410.9|17330.9|10
1721861870000|2024-07-24 22:57:50|17410.71|17330.71|17410.93|17330.93|17411.19|17331.19|17410.61|17330.61|9
1721861880000|2024-07-24 22:58:00|17410.91|17330.91|17409.26|17329.26|17411.1|17331.1|17409.26|17329.26|9
1721861890000|2024-07-24 22:58:10|17408.77|17328.77|17410.65|17330.65|17410.65|17330.65|17408.17|17328.17|10
1721861900000|2024-07-24 22:58:20|17410.58|17330.58|17411.7|17331.7|17411.82|17331.82|17410.58|17330.58|10
1721861910000|2024-07-24 22:58:30|17411.44|17331.44|17411.67|17331.67|17411.92|17331.92|17411.15|17331.15|10
1721861920000|2024-07-24 22:58:40|17411.9|17331.9|17412.47|17332.47|17412.52|17332.52|17411.9|17331.9|9
1721861930000|2024-07-24 22:58:50|17412.42|17332.42|17415.55|17335.55|17415.55|17335.55|17412.2|17332.2|10
1721861940000|2024-07-24 22:59:00|17415.78|17335.78|17416.86|17336.86|17416.92|17336.92|17415.78|17335.78|10
1721861950000|2024-07-24 22:59:10|17417.06|17337.06|17416.79|17336.79|17417.24|17337.24|17416.64|17336.64|10
1721861960000|2024-07-24 22:59:20|17416.63|17336.63|17418.21|17338.21|17418.33|17338.33|17416.63|17336.63|10
1721861970000|2024-07-24 22:59:30|17418.35|17338.35|17420.11|17340.11|17420.35|17340.35|17418.35|17338.35|10
1721861980000|2024-07-24 22:59:40|17419.99|17339.99|17419.77|17339.77|17420.43|17340.43|17419.77|17339.77|9
1721861990000|2024-07-24 22:59:50|17419.47|17339.47|17417.72|17337.72|17419.47|17339.47|17417.72|17337.72|9
1721862000000|2024-07-24 23:00:00|17418.35|17338.35|17419.7|17339.7|17420.24|17340.24|17417.62|17337.62|10
1721862010000|2024-07-24 23:00:10|17419.54|17339.54|17420.57|17340.57|17420.68|17340.68|17419.53|17339.53|10
1721862020000|2024-07-24 23:00:20|17420.33|17340.33|17420.38|17340.38|17420.59|17340.59|17419.81|17339.81|10
1721862030000|2024-07-24 23:00:30|17420.53|17340.53|17420.92|17340.92|17420.92|17340.92|17420.01|17340.01|9
1721862040000|2024-07-24 23:00:40|17420.45|17340.45|17413.87|17333.87|17420.45|17340.45|17413.75|17333.75|10
1721862050000|2024-07-24 23:00:50|17413.25|17333.25|17414.16|17334.16|17414.65|17334.65|17413.25|17333.25|10
1721862060000|2024-07-24 23:01:00|17413.9|17333.9|17406.96|17326.96|17413.9|17333.9|17406.96|17326.96|10
1721862070000|2024-07-24 23:01:10|17406.33|17326.33|17407.37|17327.37|17407.37|17327.37|17406.33|17326.33|9
1721862080000|2024-07-24 23:01:20|17406.79|17326.79|17403.05|17323.05|17406.8|17326.8|17403.01|17323.01|10
1721862090000|2024-07-24 23:01:30|17402.82|17322.82|17401.59|17321.59|17402.89|17322.89|17401.59|17321.59|10
1721862100000|2024-07-24 23:01:40|17401.68|17321.68|17400.8|17320.8|17401.68|17321.68|17400.64|17320.64|10
1721862110000|2024-07-24 23:01:50|17400.74|17320.74|17400.46|17320.46|17400.74|17320.74|17399.57|17319.57|10
1721862120000|2024-07-24 23:02:00|17400.04|17320.04|17397.63|17317.63|17400.38|17320.38|17397.61|17317.61|10
1721862130000|2024-07-24 23:02:10|17397.48|17317.48|17394.71|17314.71|17397.59|17317.59|17393.99|17313.99|10
1721862140000|2024-07-24 23:02:20|17394.75|17314.75|17393.54|17313.54|17394.75|17314.75|17393.53|17313.53|10
1721862150000|2024-07-24 23:02:30|17393.49|17313.49|17393.69|17313.69|17393.69|17313.69|17393.14|17313.14|8
1721862160000|2024-07-24 23:02:40|17393.77|17313.77|17393.29|17313.29|17394.05|17314.05|17393.29|17313.29|9
1721862170000|2024-07-24 23:02:50|17393.33|17313.33|17389.75|17309.75|17393.33|17313.33|17388.77|17308.77|9
1721862180000|2024-07-24 23:03:00|17389.55|17309.55|17391.25|17311.25|17391.25|17311.25|17389.08|17309.08|10
1721862190000|2024-07-24 23:03:10|17391.01|17311.01|17390.93|17310.93|17391.66|17311.66|17390.91|17310.91|9
1721862200000|2024-07-24 23:03:20|17390.81|17310.81|17389.37|17309.37|17391.2|17311.2|17389.37|17309.37|10
1721862210000|2024-07-24 23:03:30|17389.35|17309.35|17389.09|17309.09|17389.46|17309.46|17389.06|17309.06|9
1721862220000|2024-07-24 23:03:40|17389.6|17309.6|17389.6|17309.6|17390.01|17310.01|17389.36|17309.36|10
1721862230000|2024-07-24 23:03:50|17389.28|17309.28|17383.17|17303.17|17389.28|17309.28|17382.91|17302.91|10
1721862240000|2024-07-24 23:04:00|17383.02|17303.02|17383.02|17303.02|17383.34|17303.34|17382.02|17302.02|9
1721862250000|2024-07-24 23:04:10|17382.15|17302.15|17380.09|17300.09|17382.15|17302.15|17379.98|17299.98|10
1721862260000|2024-07-24 23:04:20|17380.27|17300.27|17380.09|17300.09|17380.27|17300.27|17379.65|17299.65|10
1721862270000|2024-07-24 23:04:30|17379.96|17299.96|17380.28|17300.28|17380.5|17300.5|17379.96|17299.96|10
1721862280000|2024-07-24 23:04:40|17379.73|17299.73|17377.93|17297.93|17380.01|17300.01|17377.93|17297.93|10
1721862290000|2024-07-24 23:04:50|17378.07|17298.07|17377.85|17297.85|17378.07|17298.07|17377.44|17297.44|10
1721862300000|2024-07-24 23:05:00|17377.52|17297.52|17371.04|17291.04|17377.75|17297.75|17371.04|17291.04|10
1721862310000|2024-07-24 23:05:10|17370|17290|17359.8|17279.8|17370|17290|17359.24|17279.24|10
1721862320000|2024-07-24 23:05:20|17360|17280|17360.61|17280.61|17361.16|17281.16|17359.42|17279.42|10
1721862330000|2024-07-24 23:05:30|17359.26|17279.26|17348.61|17268.61|17359.26|17279.26|17348.61|17268.61|9
1721862340000|2024-07-24 23:05:40|17348.67|17268.67|17337.88|17257.88|17348.67|17268.67|17337.88|17257.88|9
1721862350000|2024-07-24 23:05:50|17337.77|17257.77|17339.07|17259.07|17339.27|17259.27|17337.6|17257.6|10
1721862360000|2024-07-24 23:06:00|17338.24|17258.24|17343.44|17263.44|17343.44|17263.44|17338.24|17258.24|10
1721862370000|2024-07-24 23:06:10|17342.97|17262.97|17350.5|17270.5|17350.5|17270.5|17342.97|17262.97|10
1721862380000|2024-07-24 23:06:20|17350.21|17270.21|17352.37|17272.37|17352.37|17272.37|17349.85|17269.85|10
1721862390000|2024-07-24 23:06:30|17353.09|17273.09|17355.72|17275.72|17356.28|17276.28|17353.09|17273.09|10
1721862400000|2024-07-24 23:06:40|17355.99|17275.99|17358.39|17278.39|17358.39|17278.39|17355.99|17275.99|10
1721862410000|2024-07-24 23:06:50|17358.36|17278.36|17360.05|17280.05|17360.08|17280.08|17358.36|17278.36|9
1721862420000|2024-07-24 23:07:00|17361.49|17281.49|17360.34|17280.34|17362.44|17282.44|17360.34|17280.34|10
1721862430000|2024-07-24 23:07:10|17360.07|17280.07|17354.86|17274.86|17360.07|17280.07|17354.86|17274.86|10
1721862440000|2024-07-24 23:07:20|17354.41|17274.41|17351.94|17271.94|17354.41|17274.41|17350.72|17270.72|10
1721862450000|2024-07-24 23:07:30|17352.6|17272.6|17360.07|17280.07|17360.07|17280.07|17352.6|17272.6|10
1721862460000|2024-07-24 23:07:40|17359.98|17279.98|17362|17282|17362|17282|17359.98|17279.98|10
1721862470000|2024-07-24 23:07:50|17362.2|17282.2|17362.14|17282.14|17363.14|17283.14|17362.14|17282.14|10
1721862480000|2024-07-24 23:08:00|17362.27|17282.27|17364.39|17284.39|17364.39|17284.39|17362.27|17282.27|10
1721862490000|2024-07-24 23:08:10|17364.12|17284.12|17367.73|17287.73|17367.73|17287.73|17364.12|17284.12|10
1721862500000|2024-07-24 23:08:20|17369.23|17289.23|17373.07|17293.07|17373.44|17293.44|17369.23|17289.23|10
1721862510000|2024-07-24 23:08:30|17373.05|17293.05|17376.32|17296.32|17376.32|17296.32|17372.98|17292.98|10
1721862520000|2024-07-24 23:08:40|17376.38|17296.38|17378.44|17298.44|17378.44|17298.44|17376.38|17296.38|10
1721862530000|2024-07-24 23:08:50|17378.83|17298.83|17381.04|17301.04|17381.04|17301.04|17378.83|17298.83|10
1721862540000|2024-07-24 23:09:00|17381.81|17301.81|17386.89|17306.89|17387.15|17307.15|17381.46|17301.46|10
1721862550000|2024-07-24 23:09:10|17386.38|17306.38|17382.29|17302.29|17386.38|17306.38|17382.29|17302.29|10
1721862560000|2024-07-24 23:09:20|17382.22|17302.22|17378.17|17298.17|17382.22|17302.22|17377.94|17297.94|10
1721862570000|2024-07-24 23:09:30|17378.33|17298.33|17391.32|17311.32|17391.32|17311.32|17377.61|17297.61|10
1721862580000|2024-07-24 23:09:40|17391.28|17311.28|17398.91|17318.91|17398.91|17318.91|17391.28|17311.28|10
1721862590000|2024-07-24 23:09:50|17399.81|17319.81|17401.06|17321.06|17401.06|17321.06|17399.44|17319.44|10
1721862600000|2024-07-24 23:10:00|17402.17|17322.17|17403.29|17323.29|17403.29|17323.29|17402.17|17322.17|10
1721862610000|2024-07-24 23:10:10|17403.37|17323.37|17404.53|17324.53|17404.53|17324.53|17403.33|17323.33|10
1721862620000|2024-07-24 23:10:20|17404.69|17324.69|17405.26|17325.26|17405.26|17325.26|17404.15|17324.15|10
1721862630000|2024-07-24 23:10:30|17405.23|17325.23|17405.37|17325.37|17405.89|17325.89|17405.23|17325.23|10
1721862640000|2024-07-24 23:10:40|17405.7|17325.7|17404.85|17324.85|17406.08|17326.08|17404.85|17324.85|9
1721862650000|2024-07-24 23:10:50|17404.57|17324.57|17403.51|17323.51|17404.76|17324.76|17403.51|17323.51|10
1721862660000|2024-07-24 23:11:00|17403.55|17323.55|17404.01|17324.01|17404.01|17324.01|17402.89|17322.89|10
1721862670000|2024-07-24 23:11:10|17404.47|17324.47|17405.32|17325.32|17405.32|17325.32|17404.47|17324.47|10
1721862680000|2024-07-24 23:11:20|17405.35|17325.35|17406.36|17326.36|17406.37|17326.37|17405.35|17325.35|10
1721862690000|2024-07-24 23:11:30|17406.88|17326.88|17411.54|17331.54|17411.54|17331.54|17406.88|17326.88|10
1721862700000|2024-07-24 23:11:40|17411.97|17331.97|17411.68|17331.68|17412.62|17332.62|17411.48|17331.48|9
1721862710000|2024-07-24 23:11:50|17411.44|17331.44|17411.12|17331.12|17411.44|17331.44|17410.93|17330.93|8
1721862720000|2024-07-24 23:12:00|17410.93|17330.93|17407.07|17327.07|17410.93|17330.93|17407.07|17327.07|10
1721862730000|2024-07-24 23:12:10|17407.03|17327.03|17404.66|17324.66|17407.03|17327.03|17404.66|17324.66|10
1721862740000|2024-07-24 23:12:20|17404.55|17324.55|17403.31|17323.31|17404.66|17324.66|17403.31|17323.31|9
1721862750000|2024-07-24 23:12:30|17403.45|17323.45|17403.32|17323.32|17403.52|17323.52|17403.09|17323.09|9
1721862760000|2024-07-24 23:12:40|17402.73|17322.73|17401.77|17321.77|17402.73|17322.73|17401.77|17321.77|10
1721862770000|2024-07-24 23:12:50|17401.58|17321.58|17401.81|17321.81|17401.98|17321.98|17400.83|17320.83|10
1721862780000|2024-07-24 23:13:00|17400.38|17320.38|17400.75|17320.75|17400.75|17320.75|17399.89|17319.89|9
1721862790000|2024-07-24 23:13:10|17400.97|17320.97|17401.49|17321.49|17401.62|17321.62|17400.97|17320.97|10
1721862800000|2024-07-24 23:13:20|17402.09|17322.09|17405.76|17325.76|17405.86|17325.86|17402.09|17322.09|10
1721862810000|2024-07-24 23:13:30|17406.39|17326.39|17406.92|17326.92|17407.16|17327.16|17405.7|17325.7|9
1721862820000|2024-07-24 23:13:40|17407.04|17327.04|17408.72|17328.72|17408.72|17328.72|17407.04|17327.04|10
1721862830000|2024-07-24 23:13:50|17408.86|17328.86|17410.75|17330.75|17410.75|17330.75|17408.86|17328.86|10
1721862840000|2024-07-24 23:14:00|17410.73|17330.73|17409.81|17329.81|17410.8|17330.8|17409.81|17329.81|10
1721862850000|2024-07-24 23:14:10|17409.73|17329.73|17408.61|17328.61|17409.73|17329.73|17408.55|17328.55|10
1721862860000|2024-07-24 23:14:20|17409.13|17329.13|17411.22|17331.22|17411.22|17331.22|17409.02|17329.02|10
1721862870000|2024-07-24 23:14:30|17411.3|17331.3|17411.52|17331.52|17411.63|17331.63|17411.3|17331.3|9
1721862880000|2024-07-24 23:14:40|17411.46|17331.46|17411.18|17331.18|17411.46|17331.46|17411|17331|10
1721862890000|2024-07-24 23:14:50|17411.1|17331.1|17409.05|17329.05|17411.14|17331.14|17409.05|17329.05|10
1721862900000|2024-07-24 23:15:00|17409.11|17329.11|17409.05|17329.05|17409.12|17329.12|17408.96|17328.96|10
1721862910000|2024-07-24 23:15:10|17410.07|17330.07|17411.85|17331.85|17411.85|17331.85|17410.07|17330.07|10
1721862920000|2024-07-24 23:15:20|17411.88|17331.88|17416.17|17336.17|17416.17|17336.17|17411.88|17331.88|10
1721862930000|2024-07-24 23:15:30|17417.82|17337.82|17418.97|17338.97|17419.09|17339.09|17417.8|17337.8|10
1721862940000|2024-07-24 23:15:40|17418.5|17338.5|17417.36|17337.36|17418.5|17338.5|17416.63|17336.63|9
1721862950000|2024-07-24 23:15:50|17417.49|17337.49|17417.98|17337.98|17418.11|17338.11|17417.49|17337.49|10
1721862960000|2024-07-24 23:16:00|17418.08|17338.08|17419.67|17339.67|17419.67|17339.67|17417.8|17337.8|10
1721862970000|2024-07-24 23:16:10|17419.88|17339.88|17421.47|17341.47|17421.47|17341.47|17419.88|17339.88|10
1721862980000|2024-07-24 23:16:20|17421.37|17341.37|17421.37|17341.37|17422.07|17342.07|17421.34|17341.34|10
1721862990000|2024-07-24 23:16:30|17421.13|17341.13|17420.2|17340.2|17421.27|17341.27|17420.2|17340.2|10
1721863000000|2024-07-24 23:16:40|17420.1|17340.1|17418.07|17338.07|17420.1|17340.1|17418.07|17338.07|9
1721863010000|2024-07-24 23:16:50|17415.98|17335.98|17410.75|17330.75|17415.98|17335.98|17410.75|17330.75|9
1721863020000|2024-07-24 23:17:00|17410.23|17330.23|17404.12|17324.12|17410.23|17330.23|17404.12|17324.12|10
1721863030000|2024-07-24 23:17:10|17403.56|17323.56|17399.95|17319.95|17403.61|17323.61|17398.92|17318.92|10
1721863040000|2024-07-24 23:17:20|17399.55|17319.55|17400.21|17320.21|17400.4|17320.4|17399.55|17319.55|10
1721863050000|2024-07-24 23:17:30|17399.79|17319.79|17399.99|17319.99|17400.08|17320.08|17399.3|17319.3|10
1721863060000|2024-07-24 23:17:40|17399.75|17319.75|17401.05|17321.05|17401.05|17321.05|17399.62|17319.62|9
1721863070000|2024-07-24 23:17:50|17400.99|17320.99|17402.23|17322.23|17402.23|17322.23|17400.84|17320.84|10
1721863080000|2024-07-24 23:18:00|17402.14|17322.14|17404.56|17324.56|17404.86|17324.86|17402.08|17322.08|10
1721863090000|2024-07-24 23:18:10|17404.97|17324.97|17408.1|17328.1|17408.1|17328.1|17404.97|17324.97|10
1721863100000|2024-07-24 23:18:20|17408.79|17328.79|17410.9|17330.9|17410.9|17330.9|17408.79|17328.79|10
1721863110000|2024-07-24 23:18:30|17410.66|17330.66|17412.09|17332.09|17412.25|17332.25|17410.66|17330.66|10
1721863120000|2024-07-24 23:18:40|17412.07|17332.07|17413.58|17333.58|17413.58|17333.58|17412.07|17332.07|9
1721863130000|2024-07-24 23:18:50|17413.6|17333.6|17415.62|17335.62|17415.62|17335.62|17413.6|17333.6|10
1721863140000|2024-07-24 23:19:00|17415.99|17335.99|17415.43|17335.43|17416.66|17336.66|17414.95|17334.95|10
1721863150000|2024-07-24 23:19:10|17415.46|17335.46|17416.43|17336.43|17416.43|17336.43|17414.98|17334.98|10
1721863160000|2024-07-24 23:19:20|17416.94|17336.94|17415.61|17335.61|17417.44|17337.44|17415.61|17335.61|10
1721863170000|2024-07-24 23:19:30|17414.57|17334.57|17412.65|17332.65|17414.57|17334.57|17412.05|17332.05|10
1721863180000|2024-07-24 23:19:40|17412.68|17332.68|17411.79|17331.79|17412.68|17332.68|17411.79|17331.79|8
1721863190000|2024-07-24 23:19:50|17412.18|17332.18|17412.66|17332.66|17412.66|17332.66|17411.65|17331.65|10
1721863200000|2024-07-24 23:20:00|17412.76|17332.76|17412.79|17332.79|17412.8|17332.8|17411.85|17331.85|9
1721863210000|2024-07-24 23:20:10|17413.19|17333.19|17412.34|17332.34|17413.19|17333.19|17412.34|17332.34|10
1721863220000|2024-07-24 23:20:20|17412.47|17332.47|17412.75|17332.75|17413.29|17333.29|17412.47|17332.47|9
1721863230000|2024-07-24 23:20:30|17412.55|17332.55|17410.37|17330.37|17412.55|17332.55|17408.11|17328.11|10
1721863240000|2024-07-24 23:20:40|17410.48|17330.48|17411.12|17331.12|17411.34|17331.34|17410.48|17330.48|10
1721863250000|2024-07-24 23:20:50|17411.14|17331.14|17414.53|17334.53|17414.53|17334.53|17411.14|17331.14|10
1721863260000|2024-07-24 23:21:00|17414.24|17334.24|17414.01|17334.01|17414.24|17334.24|17413.32|17333.32|10
1721863270000|2024-07-24 23:21:10|17414.41|17334.41|17410.81|17330.81|17414.41|17334.41|17410.43|17330.43|10
1721863280000|2024-07-24 23:21:20|17410.06|17330.06|17409.73|17329.73|17410.24|17330.24|17409.07|17329.07|10
1721863290000|2024-07-24 23:21:30|17409.71|17329.71|17410.32|17330.32|17410.61|17330.61|17409.64|17329.64|10
1721863300000|2024-07-24 23:21:40|17410.78|17330.78|17409|17329|17410.78|17330.78|17409|17329|9
1721863310000|2024-07-24 23:21:50|17408.83|17328.83|17404.84|17324.84|17408.83|17328.83|17404.82|17324.82|10
1721863320000|2024-07-24 23:22:00|17404.49|17324.49|17404.07|17324.07|17404.6|17324.6|17403.69|17323.69|10
1721863330000|2024-07-24 23:22:10|17404.26|17324.26|17400.53|17320.53|17404.26|17324.26|17400.53|17320.53|10
1721863340000|2024-07-24 23:22:20|17400.38|17320.38|17396.14|17316.14|17400.38|17320.38|17396.14|17316.14|10
1721863350000|2024-07-24 23:22:30|17396.16|17316.16|17390.88|17310.88|17396.16|17316.16|17390.88|17310.88|10
1721863360000|2024-07-24 23:22:40|17390.36|17310.36|17385.63|17305.63|17390.36|17310.36|17385.63|17305.63|10
1721863370000|2024-07-24 23:22:50|17385.61|17305.61|17385.15|17305.15|17386.27|17306.27|17385.03|17305.03|10
1721863380000|2024-07-24 23:23:00|17385.61|17305.61|17385.58|17305.58|17385.61|17305.61|17384.52|17304.52|9
1721863390000|2024-07-24 23:23:10|17387.18|17307.18|17388.79|17308.79|17388.92|17308.92|17387.18|17307.18|9
1721863400000|2024-07-24 23:23:20|17388.91|17308.91|17389.51|17309.51|17389.51|17309.51|17388.71|17308.71|10
1721863410000|2024-07-24 23:23:30|17389.59|17309.59|17390.76|17310.76|17390.76|17310.76|17389.37|17309.37|9
1721863420000|2024-07-24 23:23:40|17390.71|17310.71|17388.39|17308.39|17390.71|17310.71|17388.39|17308.39|10
1721863430000|2024-07-24 23:23:50|17388.41|17308.41|17390.13|17310.13|17390.13|17310.13|17388.41|17308.41|9
1721863440000|2024-07-24 23:24:00|17390.14|17310.14|17390.07|17310.07|17390.14|17310.14|17389.88|17309.88|9
1721863450000|2024-07-24 23:24:10|17389.56|17309.56|17387.69|17307.69|17389.56|17309.56|17387.69|17307.69|10
1721863460000|2024-07-24 23:24:20|17387.84|17307.84|17385.61|17305.61|17387.84|17307.84|17385.61|17305.61|10
1721863470000|2024-07-24 23:24:30|17385.57|17305.57|17377.92|17297.92|17385.68|17305.68|17377.92|17297.92|10
1721863480000|2024-07-24 23:24:40|17378.41|17298.41|17379.37|17299.37|17379.37|17299.37|17378.12|17298.12|9
1721863490000|2024-07-24 23:24:50|17379.53|17299.53|17380.03|17300.03|17380.12|17300.12|17379.34|17299.34|9
1721863500000|2024-07-24 23:25:00|17379.75|17299.75|17375.55|17295.55|17380.12|17300.12|17375.55|17295.55|10
1721863510000|2024-07-24 23:25:10|17375.6|17295.6|17370.47|17290.47|17375.6|17295.6|17370.47|17290.47|10
1721863520000|2024-07-24 23:25:20|17370.3|17290.3|17366.17|17286.17|17370.3|17290.3|17366.17|17286.17|10
1721863530000|2024-07-24 23:25:30|17365.2|17285.2|17363.08|17283.08|17365.2|17285.2|17363.03|17283.03|10
1721863540000|2024-07-24 23:25:40|17363.02|17283.02|17364.37|17284.37|17364.37|17284.37|17362.66|17282.66|9
1721863550000|2024-07-24 23:25:50|17364.67|17284.67|17364.51|17284.51|17364.91|17284.91|17364.2|17284.2|10
1721863560000|2024-07-24 23:26:00|17364.69|17284.69|17365.66|17285.66|17366.03|17286.03|17364.69|17284.69|10
1721863570000|2024-07-24 23:26:10|17365.29|17285.29|17365.35|17285.35|17365.44|17285.44|17364.83|17284.83|9
1721863580000|2024-07-24 23:26:20|17365.36|17285.36|17368.38|17288.38|17368.38|17288.38|17365.36|17285.36|10
1721863590000|2024-07-24 23:26:30|17368.5|17288.5|17370.29|17290.29|17370.29|17290.29|17368.5|17288.5|10
1721863600000|2024-07-24 23:26:40|17370.52|17290.52|17371.28|17291.28|17371.42|17291.42|17370.52|17290.52|9
1721863610000|2024-07-24 23:26:50|17371.27|17291.27|17371.27|17291.27|17371.82|17291.82|17371|17291|10
1721863620000|2024-07-24 23:27:00|17371.16|17291.16|17371.88|17291.88|17371.9|17291.9|17371.16|17291.16|10
1721863630000|2024-07-24 23:27:10|17372.51|17292.51|17377.21|17297.21|17377.21|17297.21|17372.51|17292.51|10
1721863640000|2024-07-24 23:27:20|17377.86|17297.86|17380.79|17300.79|17380.79|17300.79|17377.86|17297.86|10
1721863650000|2024-07-24 23:27:30|17380.85|17300.85|17382.27|17302.27|17382.75|17302.75|17380.85|17300.85|9
1721863660000|2024-07-24 23:27:40|17382.46|17302.46|17384.72|17304.72|17384.72|17304.72|17382.46|17302.46|10
1721863670000|2024-07-24 23:27:50|17384.89|17304.89|17384.64|17304.64|17385.27|17305.27|17384.64|17304.64|10
1721863680000|2024-07-24 23:28:00|17384.29|17304.29|17381.74|17301.74|17384.29|17304.29|17381.38|17301.38|9
1721863690000|2024-07-24 23:28:10|17381.47|17301.47|17380.23|17300.23|17381.47|17301.47|17380.01|17300.01|10
1721863700000|2024-07-24 23:28:20|17380.41|17300.41|17380.67|17300.67|17380.67|17300.67|17379.46|17299.46|10
1721863710000|2024-07-24 23:28:30|17381.2|17301.2|17384.71|17304.71|17384.71|17304.71|17381.2|17301.2|10
1721863720000|2024-07-24 23:28:40|17384.78|17304.78|17381.75|17301.75|17385.26|17305.26|17381.42|17301.42|10
1721863730000|2024-07-24 23:28:50|17381.29|17301.29|17379.51|17299.51|17381.29|17301.29|17379.51|17299.51|10
1721863740000|2024-07-24 23:29:00|17382.41|17302.41|17382.2|17302.2|17382.41|17302.41|17380.41|17300.41|8
1721863750000|2024-07-24 23:29:10|17382.94|17302.94|17382.22|17302.22|17382.94|17302.94|17381.94|17301.94|10
1721863760000|2024-07-24 23:29:20|17382.2|17302.2|17382.85|17302.85|17382.85|17302.85|17381.21|17301.21|10
1721863770000|2024-07-24 23:29:30|17383.24|17303.24|17384.26|17304.26|17384.43|17304.43|17383.24|17303.24|10
1721863780000|2024-07-24 23:29:40|17384.52|17304.52|17385.41|17305.41|17385.44|17305.44|17384.09|17304.09|10
1721863790000|2024-07-24 23:29:50|17385.36|17305.36|17387.65|17307.65|17387.65|17307.65|17385.29|17305.29|9
1721863800000|2024-07-24 23:30:00|17387.76|17307.76|17391.02|17311.02|17391.02|17311.02|17387.54|17307.54|10
1721863810000|2024-07-24 23:30:10|17390.83|17310.83|17391.59|17311.59|17391.61|17311.61|17390.68|17310.68|10
1721863820000|2024-07-24 23:30:20|17391.76|17311.76|17391.23|17311.23|17391.76|17311.76|17390.91|17310.91|10
1721863830000|2024-07-24 23:30:30|17391.29|17311.29|17390.64|17310.64|17391.29|17311.29|17390.3|17310.3|10
1721863840000|2024-07-24 23:30:40|17390.65|17310.65|17389.06|17309.06|17390.65|17310.65|17388.93|17308.93|10
1721863850000|2024-07-24 23:30:50|17388.82|17308.82|17387.25|17307.25|17388.82|17308.82|17386.38|17306.38|10
1721863860000|2024-07-24 23:31:00|17387.46|17307.46|17386.07|17306.07|17387.46|17307.46|17385.94|17305.94|10
1721863870000|2024-07-24 23:31:10|17385.98|17305.98|17386.67|17306.67|17386.67|17306.67|17385.6|17305.6|10
1721863880000|2024-07-24 23:31:20|17388.24|17308.24|17390.31|17310.31|17390.31|17310.31|17388.07|17308.07|10
1721863890000|2024-07-24 23:31:30|17390.76|17310.76|17392.99|17312.99|17392.99|17312.99|17390.76|17310.76|10
1721863900000|2024-07-24 23:31:40|17395.06|17315.06|17394.58|17314.58|17395.17|17315.17|17394.52|17314.52|9
1721863910000|2024-07-24 23:31:50|17394.71|17314.71|17394.71|17314.71|17394.71|17314.71|17393.75|17313.75|10
1721863920000|2024-07-24 23:32:00|17394.48|17314.48|17392.86|17312.86|17395.21|17315.21|17392.85|17312.85|9
1721863930000|2024-07-24 23:32:10|17392.71|17312.71|17391.12|17311.12|17392.71|17312.71|17391.08|17311.08|9
1721863940000|2024-07-24 23:32:20|17390.92|17310.92|17389.49|17309.49|17390.92|17310.92|17389.49|17309.49|10
1721863950000|2024-07-24 23:32:30|17389|17309|17386.04|17306.04|17389|17309|17385.81|17305.81|10
1721863960000|2024-07-24 23:32:40|17386.44|17306.44|17388|17308|17388.01|17308.01|17386.44|17306.44|10
1721863970000|2024-07-24 23:32:50|17387.9|17307.9|17389.88|17309.88|17389.88|17309.88|17387.82|17307.82|9
1721863980000|2024-07-24 23:33:00|17389.92|17309.92|17392.6|17312.6|17392.87|17312.87|17389.92|17309.92|10
1721863990000|2024-07-24 23:33:10|17392.49|17312.49|17397.93|17317.93|17397.93|17317.93|17392.49|17312.49|10
1721864000000|2024-07-24 23:33:20|17398.57|17318.57|17399.63|17319.63|17399.91|17319.91|17398.41|17318.41|10
1721864010000|2024-07-24 23:33:30|17400.04|17320.04|17401.21|17321.21|17401.21|17321.21|17400|17320|9
1721864020000|2024-07-24 23:33:40|17400.86|17320.86|17401.18|17321.18|17401.18|17321.18|17400.51|17320.51|10
1721864030000|2024-07-24 23:33:50|17401.31|17321.31|17401.34|17321.34|17401.61|17321.61|17401.17|17321.17|9
1721864040000|2024-07-24 23:34:00|17401.35|17321.35|17399.36|17319.36|17401.53|17321.53|17399.23|17319.23|10
1721864050000|2024-07-24 23:34:10|17399.32|17319.32|17400.6|17320.6|17400.99|17320.99|17399.32|17319.32|10
1721864060000|2024-07-24 23:34:20|17400.71|17320.71|17403.05|17323.05|17403.05|17323.05|17400.68|17320.68|9
1721864070000|2024-07-24 23:34:30|17403.26|17323.26|17401.34|17321.34|17403.26|17323.26|17401.05|17321.05|10
1721864080000|2024-07-24 23:34:40|17401|17321|17400.84|17320.84|17401.26|17321.26|17400.13|17320.13|10
1721864090000|2024-07-24 23:34:50|17400.86|17320.86|17401.82|17321.82|17402.12|17322.12|17400.86|17320.86|9
1721864100000|2024-07-24 23:35:00|17401.71|17321.71|17400.08|17320.08|17401.71|17321.71|17399.62|17319.62|10
1721864110000|2024-07-24 23:35:10|17400.13|17320.13|17400.17|17320.17|17400.89|17320.89|17400.13|17320.13|10
1721864120000|2024-07-24 23:35:20|17400.36|17320.36|17402.26|17322.26|17402.26|17322.26|17400.36|17320.36|9
1721864130000|2024-07-24 23:35:30|17402.47|17322.47|17403.67|17323.67|17403.67|17323.67|17402.47|17322.47|10
1721864140000|2024-07-24 23:35:40|17403.3|17323.3|17406.78|17326.78|17407.21|17327.21|17403.3|17323.3|10
1721864150000|2024-07-24 23:35:50|17406.79|17326.79|17407.86|17327.86|17407.86|17327.86|17406.79|17326.79|9
1721864160000|2024-07-24 23:36:00|17407.77|17327.77|17407.18|17327.18|17408.04|17328.04|17407.18|17327.18|10
1721864170000|2024-07-24 23:36:10|17407.41|17327.41|17409.46|17329.46|17409.46|17329.46|17407.37|17327.37|9
1721864180000|2024-07-24 23:36:20|17409.58|17329.58|17409.86|17329.86|17409.88|17329.88|17408.86|17328.86|10
1721864190000|2024-07-24 23:36:30|17409.85|17329.85|17409.6|17329.6|17409.95|17329.95|17409.3|17329.3|10
1721864200000|2024-07-24 23:36:40|17409.64|17329.64|17409.58|17329.58|17409.72|17329.72|17409.24|17329.24|10
1721864210000|2024-07-24 23:36:50|17409.62|17329.62|17409.33|17329.33|17410.2|17330.2|17409.33|17329.33|10
1721864220000|2024-07-24 23:37:00|17409.26|17329.26|17403.7|17323.7|17409.26|17329.26|17403.7|17323.7|10
1721864230000|2024-07-24 23:37:10|17402.34|17322.34|17401.77|17321.77|17402.34|17322.34|17401.57|17321.57|10
1721864240000|2024-07-24 23:37:20|17401.72|17321.72|17402.29|17322.29|17402.29|17322.29|17401.72|17321.72|10
1721864250000|2024-07-24 23:37:30|17402.67|17322.67|17404.39|17324.39|17404.46|17324.46|17402.67|17322.67|10
1721864260000|2024-07-24 23:37:40|17404.34|17324.34|17402.69|17322.69|17404.34|17324.34|17402.69|17322.69|10
1721864270000|2024-07-24 23:37:50|17402.62|17322.62|17402.96|17322.96|17402.96|17322.96|17402.53|17322.53|10
1721864280000|2024-07-24 23:38:00|17403.25|17323.25|17402.05|17322.05|17403.25|17323.25|17402.05|17322.05|10
1721864290000|2024-07-24 23:38:10|17401.69|17321.69|17399.7|17319.7|17401.69|17321.69|17399.2|17319.2|10
1721864300000|2024-07-24 23:38:20|17399.76|17319.76|17400.07|17320.07|17400.12|17320.12|17398.97|17318.97|10
1721864310000|2024-07-24 23:38:30|17400.06|17320.06|17399.75|17319.75|17400.06|17320.06|17399.75|17319.75|9
1721864320000|2024-07-24 23:38:40|17399.82|17319.82|17399.18|17319.18|17399.82|17319.82|17399.16|17319.16|9
1721864330000|2024-07-24 23:38:50|17399.14|17319.14|17399.31|17319.31|17399.31|17319.31|17398.36|17318.36|9
1721864340000|2024-07-24 23:39:00|17399.42|17319.42|17398.32|17318.32|17399.42|17319.42|17397.88|17317.88|10
1721864350000|2024-07-24 23:39:10|17398.47|17318.47|17397.59|17317.59|17399.03|17319.03|17397.54|17317.54|8
1721864360000|2024-07-24 23:39:20|17398.29|17318.29|17403.37|17323.37|17403.37|17323.37|17398.29|17318.29|10
1721864370000|2024-07-24 23:39:30|17403.91|17323.91|17406.08|17326.08|17406.08|17326.08|17403.91|17323.91|9
1721864380000|2024-07-24 23:39:40|17406.48|17326.48|17408.37|17328.37|17408.37|17328.37|17406.48|17326.48|10
1721864390000|2024-07-24 23:39:50|17408.48|17328.48|17408.12|17328.12|17409.07|17329.07|17407.67|17327.67|10
1721864400000|2024-07-24 23:40:00|17408.14|17328.14|17407.66|17327.66|17408.19|17328.19|17407.57|17327.57|9
1721864410000|2024-07-24 23:40:10|17407.71|17327.71|17407.62|17327.62|17407.71|17327.71|17407.43|17327.43|10
1721864420000|2024-07-24 23:40:20|17407.53|17327.53|17408.57|17328.57|17408.63|17328.63|17407.53|17327.53|8
1721864430000|2024-07-24 23:40:30|17408.82|17328.82|17410.17|17330.17|17410.22|17330.22|17408.82|17328.82|10
1721864440000|2024-07-24 23:40:40|17410.36|17330.36|17413.11|17333.11|17413.11|17333.11|17410.36|17330.36|10
1721864450000|2024-07-24 23:40:50|17413.24|17333.24|17414.99|17334.99|17415.03|17335.03|17413.24|17333.24|8
1721864460000|2024-07-24 23:41:00|17415.1|17335.1|17418.44|17338.44|17418.44|17338.44|17415.1|17335.1|10
1721864470000|2024-07-24 23:41:10|17418.53|17338.53|17420.65|17340.65|17420.65|17340.65|17417.67|17337.67|9
1721864480000|2024-07-24 23:41:20|17420.7|17340.7|17421.19|17341.19|17421.36|17341.36|17420.7|17340.7|10
1721864490000|2024-07-24 23:41:30|17421.11|17341.11|17421.68|17341.68|17421.69|17341.69|17420.88|17340.88|9
1721864500000|2024-07-24 23:41:40|17422.12|17342.12|17423.83|17343.83|17423.83|17343.83|17422.12|17342.12|10
1721864510000|2024-07-24 23:41:50|17423.86|17343.86|17423.35|17343.35|17424.06|17344.06|17423.32|17343.32|10
1721864520000|2024-07-24 23:42:00|17423.09|17343.09|17419.03|17339.03|17423.09|17343.09|17419.03|17339.03|10
1721864530000|2024-07-24 23:42:10|17418.99|17338.99|17417.57|17337.57|17418.99|17338.99|17417.15|17337.15|10
1721864540000|2024-07-24 23:42:20|17417.17|17337.17|17419.25|17339.25|17419.25|17339.25|17417.12|17337.12|8
1721864550000|2024-07-24 23:42:30|17419.56|17339.56|17420.52|17340.52|17420.69|17340.69|17419.56|17339.56|10
1721864560000|2024-07-24 23:42:40|17420.62|17340.62|17422.1|17342.1|17422.22|17342.22|17420.62|17340.62|10
1721864570000|2024-07-24 23:42:50|17422.35|17342.35|17423.67|17343.67|17423.67|17343.67|17422.35|17342.35|10
1721864580000|2024-07-24 23:43:00|17423.6|17343.6|17423.28|17343.28|17423.68|17343.68|17423.07|17343.07|10
1721864590000|2024-07-24 23:43:10|17423.25|17343.25|17421.61|17341.61|17423.25|17343.25|17421.19|17341.19|10
1721864600000|2024-07-24 23:43:20|17421.78|17341.78|17421.55|17341.55|17421.78|17341.78|17421.55|17341.55|10
1721864610000|2024-07-24 23:43:30|17421.68|17341.68|17421.32|17341.32|17421.7|17341.7|17421.32|17341.32|9
1721864620000|2024-07-24 23:43:40|17421.12|17341.12|17421.45|17341.45|17421.5|17341.5|17420.7|17340.7|9
1721864630000|2024-07-24 23:43:50|17421.49|17341.49|17421.63|17341.63|17421.68|17341.68|17421.25|17341.25|9
1721864640000|2024-07-24 23:44:00|17421.79|17341.79|17422.24|17342.24|17422.3|17342.3|17421.45|17341.45|10
1721864650000|2024-07-24 23:44:10|17421.85|17341.85|17422.08|17342.08|17422.08|17342.08|17421.29|17341.29|10
1721864660000|2024-07-24 23:44:20|17422.17|17342.17|17421.65|17341.65|17422.17|17342.17|17421.65|17341.65|10
1721864670000|2024-07-24 23:44:30|17421.93|17341.93|17422.54|17342.54|17422.57|17342.57|17421.57|17341.57|10
1721864680000|2024-07-24 23:44:40|17422.68|17342.68|17422.27|17342.27|17422.79|17342.79|17422.27|17342.27|10
1721864690000|2024-07-24 23:44:50|17422.44|17342.44|17422.84|17342.84|17422.87|17342.87|17422.44|17342.44|9
1721864700000|2024-07-24 23:45:00|17423.13|17343.13|17424.26|17344.26|17424.54|17344.54|17423.13|17343.13|10
1721864710000|2024-07-24 23:45:10|17424.44|17344.44|17424.3|17344.3|17424.61|17344.61|17424.22|17344.22|10
1721864720000|2024-07-24 23:45:20|17424.33|17344.33|17422.77|17342.77|17424.46|17344.46|17422.77|17342.77|9
1721864730000|2024-07-24 23:45:30|17422.92|17342.92|17424.26|17344.26|17424.26|17344.26|17422.92|17342.92|9
1721864740000|2024-07-24 23:45:40|17424.54|17344.54|17426.33|17346.33|17426.33|17346.33|17424.54|17344.54|9
1721864750000|2024-07-24 23:45:50|17426.11|17346.11|17426.78|17346.78|17426.78|17346.78|17425.78|17345.78|10
1721864760000|2024-07-24 23:46:00|17426.48|17346.48|17424.31|17344.31|17426.48|17346.48|17423.62|17343.62|10
1721864770000|2024-07-24 23:46:10|17424.57|17344.57|17425.38|17345.38|17425.38|17345.38|17424.31|17344.31|10
1721864780000|2024-07-24 23:46:20|17425.73|17345.73|17425.09|17345.09|17425.93|17345.93|17425.09|17345.09|10
1721864790000|2024-07-24 23:46:30|17425.07|17345.07|17425.73|17345.73|17425.88|17345.88|17425.07|17345.07|10
1721864800000|2024-07-24 23:46:40|17425.7|17345.7|17426.97|17346.97|17426.97|17346.97|17425.7|17345.7|9
1721864810000|2024-07-24 23:46:50|17426.57|17346.57|17427.77|17347.77|17427.77|17347.77|17426.57|17346.57|10
1721864820000|2024-07-24 23:47:00|17428.09|17348.09|17427.45|17347.45|17428.12|17348.12|17427.31|17347.31|10
1721864830000|2024-07-24 23:47:10|17427.41|17347.41|17429.63|17349.63|17429.63|17349.63|17427.41|17347.41|10
1721864840000|2024-07-24 23:47:20|17430.9|17350.9|17431.67|17351.67|17432.01|17352.01|17430.9|17350.9|10
1721864850000|2024-07-24 23:47:30|17431.64|17351.64|17435.41|17355.41|17435.41|17355.41|17431.07|17351.07|10
1721864860000|2024-07-24 23:47:40|17435.49|17355.49|17437.41|17357.41|17437.41|17357.41|17435.49|17355.49|9
1721864870000|2024-07-24 23:47:50|17437.48|17357.48|17437.91|17357.91|17437.94|17357.94|17437.48|17357.48|9
1721864880000|2024-07-24 23:48:00|17438.1|17358.1|17439.38|17359.38|17439.38|17359.38|17437.95|17357.95|10
1721864890000|2024-07-24 23:48:10|17439.59|17359.59|17439.45|17359.45|17440.49|17360.49|17439.36|17359.36|10
1721864900000|2024-07-24 23:48:20|17439.44|17359.44|17439.05|17359.05|17439.44|17359.44|17438.83|17358.83|9
1721864910000|2024-07-24 23:48:30|17439.01|17359.01|17438.88|17358.88|17439.01|17359.01|17438.69|17358.69|10
1721864920000|2024-07-24 23:48:40|17438.85|17358.85|17439.72|17359.72|17439.72|17359.72|17438.62|17358.62|9
1721864930000|2024-07-24 23:48:50|17439.99|17359.99|17440.57|17360.57|17440.59|17360.59|17439.99|17359.99|9
1721864940000|2024-07-24 23:49:00|17440.59|17360.59|17440.97|17360.97|17441.36|17361.36|17440.59|17360.59|10
1721864950000|2024-07-24 23:49:10|17441.12|17361.12|17440.17|17360.17|17441.31|17361.31|17440.17|17360.17|10
1721864960000|2024-07-24 23:49:20|17439.59|17359.59|17438.27|17358.27|17440|17360|17438.27|17358.27|10
1721864970000|2024-07-24 23:49:30|17439.58|17359.58|17439.52|17359.52|17440.49|17360.49|17439.26|17359.26|10
1721864980000|2024-07-24 23:49:40|17439.49|17359.49|17439.91|17359.91|17440.04|17360.04|17439.49|17359.49|9
1721864990000|2024-07-24 23:49:50|17439.83|17359.83|17439.85|17359.85|17440.01|17360.01|17439.46|17359.46|10
1721865000000|2024-07-24 23:50:00|17439.6|17359.6|17438.9|17358.9|17439.6|17359.6|17437.87|17357.87|10
1721865010000|2024-07-24 23:50:10|17439.3|17359.3|17439.62|17359.62|17440.04|17360.04|17439.3|17359.3|9
1721865020000|2024-07-24 23:50:20|17439.37|17359.37|17439.52|17359.52|17439.52|17359.52|17438.95|17358.95|10
1721865030000|2024-07-24 23:50:30|17439.58|17359.58|17440.19|17360.19|17440.19|17360.19|17439.48|17359.48|9
1721865040000|2024-07-24 23:50:40|17440.61|17360.61|17441.45|17361.45|17441.45|17361.45|17440.44|17360.44|10
1721865050000|2024-07-24 23:50:50|17440.78|17360.78|17440.47|17360.47|17441.6|17361.6|17440.47|17360.47|10
1721865060000|2024-07-24 23:51:00|17440.66|17360.66|17440.93|17360.93|17440.93|17360.93|17440.58|17360.58|9
1721865070000|2024-07-24 23:51:10|17441.28|17361.28|17442.95|17362.95|17442.95|17362.95|17441.18|17361.18|10
1721865080000|2024-07-24 23:51:20|17443.39|17363.39|17444.85|17364.85|17444.94|17364.94|17443.39|17363.39|10
1721865090000|2024-07-24 23:51:30|17444.84|17364.84|17444.82|17364.82|17445.15|17365.15|17444.79|17364.79|10
1721865100000|2024-07-24 23:51:40|17444.9|17364.9|17446.62|17366.62|17446.63|17366.63|17444.9|17364.9|8
1721865110000|2024-07-24 23:51:50|17446.75|17366.75|17446.14|17366.14|17446.75|17366.75|17446.14|17366.14|10
1721865120000|2024-07-24 23:52:00|17446.16|17366.16|17446.49|17366.49|17446.49|17366.49|17446|17366|10
1721865130000|2024-07-24 23:52:10|17446.59|17366.59|17447.97|17367.97|17448.05|17368.05|17446.59|17366.59|10
1721865140000|2024-07-24 23:52:20|17447.92|17367.92|17447.04|17367.04|17447.92|17367.92|17447.04|17367.04|9
1721865150000|2024-07-24 23:52:30|17447.09|17367.09|17446.67|17366.67|17447.97|17367.97|17446.67|17366.67|10
1721865160000|2024-07-24 23:52:40|17446.43|17366.43|17445.12|17365.12|17446.43|17366.43|17444.95|17364.95|9
1721865170000|2024-07-24 23:52:50|17445.21|17365.21|17446.95|17366.95|17447.16|17367.16|17445.21|17365.21|10
1721865180000|2024-07-24 23:53:00|17447.08|17367.08|17446.63|17366.63|17447.08|17367.08|17446.56|17366.56|10
1721865190000|2024-07-24 23:53:10|17446.59|17366.59|17446.94|17366.94|17446.98|17366.98|17446.59|17366.59|9
1721865200000|2024-07-24 23:53:20|17446.95|17366.95|17446.2|17366.2|17446.95|17366.95|17445.19|17365.19|10
1721865210000|2024-07-24 23:53:30|17446.48|17366.48|17444.18|17364.18|17446.48|17366.48|17444.18|17364.18|10
1721865220000|2024-07-24 23:53:40|17444.14|17364.14|17444.48|17364.48|17444.5|17364.5|17444.05|17364.05|10
1721865230000|2024-07-24 23:53:50|17444.47|17364.47|17444.78|17364.78|17444.78|17364.78|17444.45|17364.45|9
1721865240000|2024-07-24 23:54:00|17445|17365|17444.61|17364.61|17445|17365|17444.44|17364.44|10
1721865250000|2024-07-24 23:54:10|17444.62|17364.62|17444.82|17364.82|17444.82|17364.82|17444.48|17364.48|8
1721865260000|2024-07-24 23:54:20|17445.87|17365.87|17447.22|17367.22|17447.25|17367.25|17445.87|17365.87|10
1721865270000|2024-07-24 23:54:30|17447.35|17367.35|17447.85|17367.85|17448.65|17368.65|17447.35|17367.35|9
1721865280000|2024-07-24 23:54:40|17448.18|17368.18|17445.31|17365.31|17448.18|17368.18|17445.29|17365.29|10
1721865290000|2024-07-24 23:54:50|17445.33|17365.33|17442.29|17362.29|17445.33|17365.33|17442.29|17362.29|10
1721865300000|2024-07-24 23:55:00|17441.83|17361.83|17443.29|17363.29|17443.29|17363.29|17441.45|17361.45|10
1721865310000|2024-07-24 23:55:10|17443.31|17363.31|17443.67|17363.67|17443.78|17363.78|17443.31|17363.31|10
1721865320000|2024-07-24 23:55:20|17443.76|17363.76|17444.09|17364.09|17444.16|17364.16|17443.64|17363.64|10
1721865330000|2024-07-24 23:55:30|17443.85|17363.85|17446.25|17366.25|17446.25|17366.25|17443.57|17363.57|10
1721865340000|2024-07-24 23:55:40|17446.5|17366.5|17448.67|17368.67|17448.82|17368.82|17446.5|17366.5|9
1721865350000|2024-07-24 23:55:50|17448.55|17368.55|17449.16|17369.16|17449.16|17369.16|17448.55|17368.55|8
1721865360000|2024-07-24 23:56:00|17449.26|17369.26|17450.5|17370.5|17450.54|17370.54|17449.26|17369.26|8
1721865370000|2024-07-24 23:56:10|17450.72|17370.72|17451.13|17371.13|17451.13|17371.13|17450.3|17370.3|10
1721865380000|2024-07-24 23:56:20|17450.95|17370.95|17452.69|17372.69|17452.91|17372.91|17450.95|17370.95|10
1721865390000|2024-07-24 23:56:30|17453.05|17373.05|17452.93|17372.93|17453.35|17373.35|17452.67|17372.67|9
1721865400000|2024-07-24 23:56:40|17452.84|17372.84|17452.33|17372.33|17452.99|17372.99|17452.33|17372.33|10
1721865410000|2024-07-24 23:56:50|17452.31|17372.31|17452.97|17372.97|17452.97|17372.97|17452.3|17372.3|8
1721865420000|2024-07-24 23:57:00|17453.04|17373.04|17454.35|17374.35|17454.35|17374.35|17453.04|17373.04|10
1721865430000|2024-07-24 23:57:10|17454.37|17374.37|17454.2|17374.2|17454.37|17374.37|17453.53|17373.53|9
1721865440000|2024-07-24 23:57:20|17454.25|17374.25|17454.52|17374.52|17454.53|17374.53|17454.15|17374.15|10
1721865450000|2024-07-24 23:57:30|17454.57|17374.57|17452.32|17372.32|17454.62|17374.62|17452.32|17372.32|10
1721865460000|2024-07-24 23:57:40|17452.27|17372.27|17451.28|17371.28|17452.27|17372.27|17450.58|17370.58|9
1721865470000|2024-07-24 23:57:50|17451.52|17371.52|17449.64|17369.64|17451.52|17371.52|17449.64|17369.64|10
1721865480000|2024-07-24 23:58:00|17449.6|17369.6|17449.39|17369.39|17449.6|17369.6|17449.13|17369.13|8
1721865490000|2024-07-24 23:58:10|17449.15|17369.15|17446.33|17366.33|17449.15|17369.15|17446.33|17366.33|10
1721865500000|2024-07-24 23:58:20|17446.26|17366.26|17445.74|17365.74|17446.26|17366.26|17445.5|17365.5|9
1721865510000|2024-07-24 23:58:30|17445.92|17365.92|17445.69|17365.69|17446.27|17366.27|17445.56|17365.56|10
1721865520000|2024-07-24 23:58:40|17445.7|17365.7|17446.02|17366.02|17446.02|17366.02|17445.66|17365.66|10
1721865530000|2024-07-24 23:58:50|17446.06|17366.06|17446.36|17366.36|17446.36|17366.36|17445.88|17365.88|9
1721865540000|2024-07-24 23:59:00|17446.34|17366.34|17445.12|17365.12|17446.5|17366.5|17445.12|17365.12|9
1721865550000|2024-07-24 23:59:10|17445.04|17365.04|17442.56|17362.56|17445.04|17365.04|17442.4|17362.4|10
1721865560000|2024-07-24 23:59:20|17442.83|17362.83|17445.96|17365.96|17445.96|17365.96|17442.48|17362.48|10
1721865570000|2024-07-24 23:59:30|17446.78|17366.78|17446.98|17366.98|17447.24|17367.24|17446.78|17366.78|9
1721865580000|2024-07-24 23:59:40|17447.15|17367.15|17447.06|17367.06|17447.15|17367.15|17446.96|17366.96|8
1721865590000|2024-07-24 23:59:50|17447.04|17367.04|17446.11|17366.11|17447.04|17367.04|17446.11|17366.11|10
1721865600000|2024-07-25 00:00:00|17445.81|17365.81|17444.95|17364.95|17445.86|17365.86|17444.95|17364.95|10
1721865610000|2024-07-25 00:00:10|17445.23|17365.23|17445.38|17365.38|17446.07|17366.07|17444.77|17364.77|10
1721865620000|2024-07-25 00:00:20|17445.52|17365.52|17441.89|17361.89|17445.52|17365.52|17441.89|17361.89|10
1721865630000|2024-07-25 00:00:30|17441.38|17361.38|17439.73|17359.73|17441.38|17361.38|17439.57|17359.57|10
1721865640000|2024-07-25 00:00:40|17439.71|17359.71|17443.31|17363.31|17443.31|17363.31|17439.56|17359.56|9
1721865650000|2024-07-25 00:00:50|17443.37|17363.37|17450.55|17370.55|17450.55|17370.55|17443.37|17363.37|10
1721865660000|2024-07-25 00:01:00|17450.66|17370.66|17452.31|17372.31|17452.31|17372.31|17450.4|17370.4|10
1721865670000|2024-07-25 00:01:10|17452.14|17372.14|17447.17|17367.17|17452.14|17372.14|17440.73|17360.73|10
1721865680000|2024-07-25 00:01:20|17447.23|17367.23|17448.92|17368.92|17448.92|17368.92|17436.36|17356.36|10
1721865690000|2024-07-25 00:01:30|17449.24|17369.24|17448.51|17368.51|17449.74|17369.74|17447.1|17367.1|10
1721865700000|2024-07-25 00:01:40|17448.48|17368.48|17447.94|17367.94|17448.49|17368.49|17447.82|17367.82|10
1721865710000|2024-07-25 00:01:50|17446.93|17366.93|17445.44|17365.44|17446.93|17366.93|17445.44|17365.44|10
1721865720000|2024-07-25 00:02:00|17445.04|17365.04|17443.35|17363.35|17445.04|17365.04|17443.35|17363.35|10
1721865730000|2024-07-25 00:02:10|17443.23|17363.23|17443.64|17363.64|17443.64|17363.64|17442.76|17362.76|10
1721865740000|2024-07-25 00:02:20|17443.59|17363.59|17442.45|17362.45|17444.7|17364.7|17442.37|17362.37|10
1721865750000|2024-07-25 00:02:30|17442.46|17362.46|17443.65|17363.65|17443.65|17363.65|17442.26|17362.26|10
1721865760000|2024-07-25 00:02:40|17444.09|17364.09|17444.14|17364.14|17444.34|17364.34|17443.9|17363.9|7
1721865770000|2024-07-25 00:02:50|17444.1|17364.1|17445.47|17365.47|17445.89|17365.89|17444.1|17364.1|10
1721865780000|2024-07-25 00:03:00|17445.34|17365.34|17446.39|17366.39|17446.39|17366.39|17445.17|17365.17|10
1721865790000|2024-07-25 00:03:10|17446.5|17366.5|17450.72|17370.72|17450.72|17370.72|17446.5|17366.5|10
1721865800000|2024-07-25 00:03:20|17451.04|17371.04|17452.09|17372.09|17452.21|17372.21|17451|17371|10
1721865810000|2024-07-25 00:03:30|17451.75|17371.75|17452.99|17372.99|17453.2|17373.2|17451.75|17371.75|10
1721865820000|2024-07-25 00:03:40|17453.18|17373.18|17453.29|17373.29|17453.29|17373.29|17452.96|17372.96|9
1721865830000|2024-07-25 00:03:50|17453.35|17373.35|17453.91|17373.91|17454.94|17374.94|17453.25|17373.25|9
1721865840000|2024-07-25 00:04:00|17454.06|17374.06|17450.55|17370.55|17454.06|17374.06|17450.55|17370.55|10
1721865850000|2024-07-25 00:04:10|17450.86|17370.86|17448.86|17368.86|17450.86|17370.86|17448.68|17368.68|10
1721865860000|2024-07-25 00:04:20|17449.12|17369.12|17449.17|17369.17|17449.49|17369.49|17448.87|17368.87|9
1721865870000|2024-07-25 00:04:30|17449.19|17369.19|17450.87|17370.87|17450.87|17370.87|17449.06|17369.06|10
1721865880000|2024-07-25 00:04:40|17451.01|17371.01|17453.29|17373.29|17453.29|17373.29|17451.01|17371.01|10
1721865890000|2024-07-25 00:04:50|17453.58|17373.58|17453.66|17373.66|17453.66|17373.66|17453.49|17373.49|8
1721865900000|2024-07-25 00:05:00|17453.65|17373.65|17453.82|17373.82|17453.82|17373.82|17453.06|17373.06|8
1721865910000|2024-07-25 00:05:10|17453.83|17373.83|17453.16|17373.16|17453.83|17373.83|17453.16|17373.16|8
1721865920000|2024-07-25 00:05:20|17453.41|17373.41|17453.48|17373.48|17453.98|17373.98|17453.41|17373.41|10
1721865930000|2024-07-25 00:05:30|17453.41|17373.41|17453.85|17373.85|17453.85|17373.85|17453.13|17373.13|10
1721865940000|2024-07-25 00:05:40|17453.86|17373.86|17452.76|17372.76|17454.19|17374.19|17452.76|17372.76|10
1721865950000|2024-07-25 00:05:50|17452.7|17372.7|17450.9|17370.9|17452.82|17372.82|17450.9|17370.9|10
1721865960000|2024-07-25 00:06:00|17451.03|17371.03|17451.7|17371.7|17451.7|17371.7|17451.03|17371.03|10
1721865970000|2024-07-25 00:06:10|17451.69|17371.69|17451.1|17371.1|17451.79|17371.79|17451.1|17371.1|9
1721865980000|2024-07-25 00:06:20|17451.12|17371.12|17451.2|17371.2|17451.59|17371.59|17450.83|17370.83|10
1721865990000|2024-07-25 00:06:30|17451.38|17371.38|17450.55|17370.55|17451.38|17371.38|17449.18|17369.18|10
1721866000000|2024-07-25 00:06:40|17450.45|17370.45|17449.79|17369.79|17450.66|17370.66|17449.36|17369.36|10
1721866010000|2024-07-25 00:06:50|17450.2|17370.2|17447.42|17367.42|17450.61|17370.61|17447.42|17367.42|10
1721866020000|2024-07-25 00:07:00|17447.9|17367.9|17452.71|17372.71|17452.71|17372.71|17447.42|17367.42|10
1721866030000|2024-07-25 00:07:10|17452.25|17372.25|17450.96|17370.96|17452.25|17372.25|17450.96|17370.96|10
1721866040000|2024-07-25 00:07:20|17450.62|17370.62|17447.52|17367.52|17450.62|17370.62|17447.52|17367.52|10
1721866050000|2024-07-25 00:07:30|17447.67|17367.67|17444.94|17364.94|17447.74|17367.74|17444.94|17364.94|10
1721866060000|2024-07-25 00:07:40|17444.6|17364.6|17443.48|17363.48|17444.6|17364.6|17443.04|17363.04|10
1721866070000|2024-07-25 00:07:50|17443.72|17363.72|17447.43|17367.43|17447.43|17367.43|17443.72|17363.72|10
1721866080000|2024-07-25 00:08:00|17447.56|17367.56|17449.75|17369.75|17449.78|17369.78|17447.56|17367.56|10
1721866090000|2024-07-25 00:08:10|17449.53|17369.53|17448.28|17368.28|17449.65|17369.65|17448.23|17368.23|10
1721866100000|2024-07-25 00:08:20|17448.35|17368.35|17445.69|17365.69|17448.35|17368.35|17445.69|17365.69|10
1721866110000|2024-07-25 00:08:30|17445.89|17365.89|17445.9|17365.9|17446.69|17366.69|17445.47|17365.47|9
1721866120000|2024-07-25 00:08:40|17446.15|17366.15|17447.11|17367.11|17447.11|17367.11|17446.01|17366.01|10
1721866130000|2024-07-25 00:08:50|17447.23|17367.23|17449.59|17369.59|17449.64|17369.64|17447.22|17367.22|9
1721866140000|2024-07-25 00:09:00|17449.77|17369.77|17450.5|17370.5|17451.04|17371.04|17449.49|17369.49|10
1721866150000|2024-07-25 00:09:10|17450.37|17370.37|17450.13|17370.13|17450.62|17370.62|17449.99|17369.99|10
1721866160000|2024-07-25 00:09:20|17450.06|17370.06|17450.55|17370.55|17450.67|17370.67|17450.06|17370.06|9
1721866170000|2024-07-25 00:09:30|17450.56|17370.56|17450.43|17370.43|17450.56|17370.56|17449.81|17369.81|9
1721866180000|2024-07-25 00:09:40|17450.64|17370.64|17448.4|17368.4|17450.64|17370.64|17448.13|17368.13|10
1721866190000|2024-07-25 00:09:50|17448.38|17368.38|17447.78|17367.78|17448.41|17368.41|17447.78|17367.78|10
1721866200000|2024-07-25 00:10:00|17447.77|17367.77|17446.13|17366.13|17448.08|17368.08|17446.13|17366.13|10
1721866210000|2024-07-25 00:10:10|17445.9|17365.9|17444.57|17364.57|17445.9|17365.9|17444.57|17364.57|9
1721866220000|2024-07-25 00:10:20|17444.53|17364.53|17443.42|17363.42|17444.53|17364.53|17443.42|17363.42|10
1721866230000|2024-07-25 00:10:30|17443.25|17363.25|17441.92|17361.92|17443.38|17363.38|17441.92|17361.92|10
1721866240000|2024-07-25 00:10:40|17440.96|17360.96|17439.73|17359.73|17440.96|17360.96|17439.73|17359.73|9
1721866250000|2024-07-25 00:10:50|17440.46|17360.46|17440.39|17360.39|17440.89|17360.89|17440.39|17360.39|9
1721866260000|2024-07-25 00:11:00|17440.11|17360.11|17439.68|17359.68|17440.11|17360.11|17439.53|17359.53|10
1721866270000|2024-07-25 00:11:10|17439.71|17359.71|17439.88|17359.88|17440.59|17360.59|17439.26|17359.26|10
1721866280000|2024-07-25 00:11:20|17439.31|17359.31|17437.19|17357.19|17439.31|17359.31|17437.19|17357.19|10
1721866290000|2024-07-25 00:11:30|17436.59|17356.59|17434.35|17354.35|17436.59|17356.59|17433.95|17353.95|8
1721866300000|2024-07-25 00:11:40|17433.8|17353.8|17430.29|17350.29|17433.8|17353.8|17430.29|17350.29|9
1721866310000|2024-07-25 00:11:50|17429.54|17349.54|17426.52|17346.52|17429.54|17349.54|17426.52|17346.52|10
1721866320000|2024-07-25 00:12:00|17427.35|17347.35|17427.99|17347.99|17427.99|17347.99|17427.35|17347.35|10
1721866330000|2024-07-25 00:12:10|17428.81|17348.81|17423.93|17343.93|17429.47|17349.47|17423.53|17343.53|10
1721866340000|2024-07-25 00:12:20|17423.4|17343.4|17421.23|17341.23|17423.8|17343.8|17421.23|17341.23|9
1721866350000|2024-07-25 00:12:30|17420.78|17340.78|17420.03|17340.03|17420.78|17340.78|17419.79|17339.79|10
1721866360000|2024-07-25 00:12:40|17419.59|17339.59|17419.89|17339.89|17419.89|17339.89|17419.22|17339.22|9
1721866370000|2024-07-25 00:12:50|17419.9|17339.9|17419.62|17339.62|17420.05|17340.05|17417.91|17337.91|10
1721866380000|2024-07-25 00:13:00|17419.93|17339.93|17417.29|17337.29|17420.57|17340.57|17417.29|17337.29|10
1721866390000|2024-07-25 00:13:10|17416.61|17336.61|17410.65|17330.65|17416.61|17336.61|17410.65|17330.65|10
1721866400000|2024-07-25 00:13:20|17410.76|17330.76|17413.58|17333.58|17413.58|17333.58|17409.7|17329.7|10
1721866410000|2024-07-25 00:13:30|17414.18|17334.18|17414.96|17334.96|17415.04|17335.04|17414.18|17334.18|10
1721866420000|2024-07-25 00:13:40|17416.64|17336.64|17418.5|17338.5|17419.19|17339.19|17416.64|17336.64|10
1721866430000|2024-07-25 00:13:50|17418.43|17338.43|17418.94|17338.94|17419.3|17339.3|17418.23|17338.23|10
1721866440000|2024-07-25 00:14:00|17418.75|17338.75|17419.92|17339.92|17419.92|17339.92|17418.33|17338.33|10
1721866450000|2024-07-25 00:14:10|17420.07|17340.07|17421|17341|17421.01|17341.01|17420.07|17340.07|9
1721866460000|2024-07-25 00:14:20|17420.96|17340.96|17422.36|17342.36|17422.36|17342.36|17420.71|17340.71|10
1721866470000|2024-07-25 00:14:30|17417.92|17337.92|17428.01|17348.01|17428.01|17348.01|17417.92|17337.92|10
1721866480000|2024-07-25 00:14:40|17428.96|17348.96|17430.98|17350.98|17431.07|17351.07|17428.96|17348.96|10
1721866490000|2024-07-25 00:14:50|17431.29|17351.29|17433.24|17353.24|17433.24|17353.24|17431.29|17351.29|10
1721866500000|2024-07-25 00:15:00|17433.34|17353.34|17434.87|17354.87|17434.87|17354.87|17433.34|17353.34|9
1721866510000|2024-07-25 00:15:10|17434.95|17354.95|17432.67|17352.67|17434.95|17354.95|17432.67|17352.67|10
1721866520000|2024-07-25 00:15:20|17432.46|17352.46|17431.1|17351.1|17432.46|17352.46|17430.94|17350.94|10
1721866530000|2024-07-25 00:15:30|17431.02|17351.02|17428.7|17348.7|17432.05|17352.05|17428.61|17348.61|9
1721866540000|2024-07-25 00:15:40|17428.23|17348.23|17426.68|17346.68|17428.23|17348.23|17426.68|17346.68|10
1721866550000|2024-07-25 00:15:50|17426.66|17346.66|17426.57|17346.57|17426.78|17346.78|17426.48|17346.48|9
1721866560000|2024-07-25 00:16:00|17426.44|17346.44|17426.09|17346.09|17426.51|17346.51|17425.87|17345.87|10
1721866570000|2024-07-25 00:16:10|17425.53|17345.53|17420.26|17340.26|17425.53|17345.53|17420.26|17340.26|10
1721866580000|2024-07-25 00:16:20|17420.65|17340.65|17419.18|17339.18|17420.66|17340.66|17419.18|17339.18|10
1721866590000|2024-07-25 00:16:30|17418.53|17338.53|17420.45|17340.45|17420.45|17340.45|17418.01|17338.01|10
1721866600000|2024-07-25 00:16:40|17420.13|17340.13|17419.44|17339.44|17420.17|17340.17|17418.99|17338.99|9
1721866610000|2024-07-25 00:16:50|17419.6|17339.6|17420.18|17340.18|17420.2|17340.2|17419.6|17339.6|10
1721866620000|2024-07-25 00:17:00|17420.48|17340.48|17423.7|17343.7|17423.7|17343.7|17420.48|17340.48|9
1721866630000|2024-07-25 00:17:10|17424.17|17344.17|17427.26|17347.26|17427.26|17347.26|17424.17|17344.17|10
1721866640000|2024-07-25 00:17:20|17429.22|17349.22|17432.56|17352.56|17432.8|17352.8|17429.22|17349.22|10
1721866650000|2024-07-25 00:17:30|17433.07|17353.07|17437.37|17357.37|17437.37|17357.37|17433.07|17353.07|10
1721866660000|2024-07-25 00:17:40|17437.55|17357.55|17438.41|17358.41|17438.74|17358.74|17437.55|17357.55|10
1721866670000|2024-07-25 00:17:50|17438.98|17358.98|17442.24|17362.24|17442.24|17362.24|17438.98|17358.98|10
1721866680000|2024-07-25 00:18:00|17442.23|17362.23|17444.23|17364.23|17444.23|17364.23|17442.1|17362.1|10
1721866690000|2024-07-25 00:18:10|17444.44|17364.44|17441.57|17361.57|17444.87|17364.87|17441.57|17361.57|10
1721866700000|2024-07-25 00:18:20|17441.93|17361.93|17440.13|17360.13|17442.35|17362.35|17439.83|17359.83|9
1721866710000|2024-07-25 00:18:30|17439.64|17359.64|17439.49|17359.49|17441.39|17361.39|17439.49|17359.49|10
1721866720000|2024-07-25 00:18:40|17439.51|17359.51|17443.08|17363.08|17443.08|17363.08|17439.42|17359.42|10
1721866730000|2024-07-25 00:18:50|17444.64|17364.64|17444.36|17364.36|17444.8|17364.8|17444.06|17364.06|10
1721866740000|2024-07-25 00:19:00|17444.39|17364.39|17445.34|17365.34|17445.34|17365.34|17444.39|17364.39|9
1721866750000|2024-07-25 00:19:10|17445.46|17365.46|17447.28|17367.28|17447.28|17367.28|17445.46|17365.46|8
1721866760000|2024-07-25 00:19:20|17447.3|17367.3|17445.71|17365.71|17447.48|17367.48|17445.71|17365.71|9
1721866770000|2024-07-25 00:19:30|17451.82|17371.82|17453.07|17373.07|17453.07|17373.07|17451.27|17371.27|10
1721866780000|2024-07-25 00:19:40|17453.36|17373.36|17453.61|17373.61|17453.99|17373.99|17453.31|17373.31|10
1721866790000|2024-07-25 00:19:50|17454.19|17374.19|17454.53|17374.53|17454.53|17374.53|17453.7|17373.7|9
1721866800000|2024-07-25 00:20:00|17454.67|17374.67|17456.06|17376.06|17456.06|17376.06|17454.67|17374.67|10
1721866810000|2024-07-25 00:20:10|17456.12|17376.12|17457.46|17377.46|17457.46|17377.46|17456.09|17376.09|10
1721866820000|2024-07-25 00:20:20|17457.79|17377.79|17462.51|17382.51|17462.51|17382.51|17457.79|17377.79|10
1721866830000|2024-07-25 00:20:30|17462.06|17382.06|17466.46|17386.46|17466.46|17386.46|17462.06|17382.06|10
1721866840000|2024-07-25 00:20:40|17466.74|17386.74|17467.69|17387.69|17467.69|17387.69|17466.74|17386.74|10
1721866850000|2024-07-25 00:20:50|17467.73|17387.73|17468.51|17388.51|17468.9|17388.9|17467.66|17387.66|10
1721866860000|2024-07-25 00:21:00|17468.46|17388.46|17469.33|17389.33|17469.33|17389.33|17468.46|17388.46|10
1721866870000|2024-07-25 00:21:10|17469.37|17389.37|17470.29|17390.29|17470.29|17390.29|17469.37|17389.37|9
1721866880000|2024-07-25 00:21:20|17470.07|17390.07|17470|17390|17470.18|17390.18|17469.86|17389.86|9
1721866890000|2024-07-25 00:21:30|17469.9|17389.9|17469.92|17389.92|17470.62|17390.62|17469.83|17389.83|10
1721866900000|2024-07-25 00:21:40|17469.88|17389.88|17479.32|17399.32|17479.32|17399.32|17469.62|17389.62|10
1721866910000|2024-07-25 00:21:50|17479.24|17399.24|17479.97|17399.97|17479.97|17399.97|17479.01|17399.01|8
1721866920000|2024-07-25 00:22:00|17480.02|17400.02|17479.45|17399.45|17480.02|17400.02|17478.67|17398.67|9
1721866930000|2024-07-25 00:22:10|17480.12|17400.12|17481.81|17401.81|17481.81|17401.81|17480.12|17400.12|10
1721866940000|2024-07-25 00:22:20|17482.57|17402.57|17484.83|17404.83|17484.97|17404.97|17482.57|17402.57|9
1721866950000|2024-07-25 00:22:30|17484.84|17404.84|17487.25|17407.25|17487.25|17407.25|17484.7|17404.7|10
1721866960000|2024-07-25 00:22:40|17487.54|17407.54|17487.5|17407.5|17488.42|17408.42|17487.27|17407.27|9
1721866970000|2024-07-25 00:22:50|17487.78|17407.78|17487.87|17407.87|17487.87|17407.87|17487.22|17407.22|9
1721866980000|2024-07-25 00:23:00|17488.02|17408.02|17488.14|17408.14|17488.14|17408.14|17487.17|17407.17|10
1721866990000|2024-07-25 00:23:10|17488.56|17408.56|17489.41|17409.41|17489.55|17409.55|17488.56|17408.56|10
1721867000000|2024-07-25 00:23:20|17489.67|17409.67|17489.72|17409.72|17490|17410|17489.48|17409.48|9
1721867010000|2024-07-25 00:23:30|17489.71|17409.71|17491.36|17411.36|17491.36|17411.36|17489.71|17409.71|9
1721867020000|2024-07-25 00:23:40|17491.42|17411.42|17493.18|17413.18|17493.65|17413.65|17491.42|17411.42|9
1721867030000|2024-07-25 00:23:50|17493.17|17413.17|17494.07|17414.07|17494.1|17414.1|17493.17|17413.17|10
1721867040000|2024-07-25 00:24:00|17494.62|17414.62|17495.42|17415.42|17495.77|17415.77|17494.62|17414.62|10
1721867050000|2024-07-25 00:24:10|17495.72|17415.72|17495.39|17415.39|17495.72|17415.72|17494.91|17414.91|10
1721867060000|2024-07-25 00:24:20|17495.38|17415.38|17500.89|17420.89|17500.89|17420.89|17495.38|17415.38|10
1721867070000|2024-07-25 00:24:30|17500.82|17420.82|17500.64|17420.64|17501.31|17421.31|17500.51|17420.51|9
1721867080000|2024-07-25 00:24:40|17501.07|17421.07|17500.73|17420.73|17501.13|17421.13|17500.15|17420.15|9
1721867090000|2024-07-25 00:24:50|17501.01|17421.01|17499.67|17419.67|17501.58|17421.58|17499.33|17419.33|10
1721867100000|2024-07-25 00:25:00|17499.76|17419.76|17498.28|17418.28|17499.76|17419.76|17498.28|17418.28|10
1721867110000|2024-07-25 00:25:10|17496.89|17416.89|17495.85|17415.85|17497.11|17417.11|17495.85|17415.85|10
1721867120000|2024-07-25 00:25:20|17495.71|17415.71|17493.75|17413.75|17496.08|17416.08|17493.75|17413.75|10
1721867130000|2024-07-25 00:25:30|17493.01|17413.01|17492|17412|17493.01|17413.01|17491.65|17411.65|10
1721867140000|2024-07-25 00:25:40|17491.78|17411.78|17491.13|17411.13|17491.83|17411.83|17491.13|17411.13|10
1721867150000|2024-07-25 00:25:50|17491.1|17411.1|17489.66|17409.66|17491.1|17411.1|17489.6|17409.6|10
1721867160000|2024-07-25 00:26:00|17489.92|17409.92|17491.27|17411.27|17491.35|17411.35|17489.53|17409.53|9
1721867170000|2024-07-25 00:26:10|17491.35|17411.35|17492.63|17412.63|17492.63|17412.63|17491.35|17411.35|10
1721867180000|2024-07-25 00:26:20|17492.89|17412.89|17491.29|17411.29|17493.02|17413.02|17491.29|17411.29|10
1721867190000|2024-07-25 00:26:30|17490.76|17410.76|17488.26|17408.26|17490.76|17410.76|17487.8|17407.8|10
1721867200000|2024-07-25 00:26:40|17488.83|17408.83|17488.83|17408.83|17488.83|17408.83|17487.98|17407.98|10
1721867210000|2024-07-25 00:26:50|17488.78|17408.78|17486.92|17406.92|17489.02|17409.02|17486.82|17406.82|10
1721867220000|2024-07-25 00:27:00|17486.9|17406.9|17488.33|17408.33|17488.33|17408.33|17486.9|17406.9|9
1721867230000|2024-07-25 00:27:10|17488.58|17408.58|17489.98|17409.98|17489.98|17409.98|17488.58|17408.58|10
1721867240000|2024-07-25 00:27:20|17489.96|17409.96|17490.33|17410.33|17490.61|17410.61|17489.96|17409.96|9
1721867250000|2024-07-25 00:27:30|17490.32|17410.32|17491.69|17411.69|17491.69|17411.69|17490.25|17410.25|10
1721867260000|2024-07-25 00:27:40|17491.93|17411.93|17491.89|17411.89|17492.68|17412.68|17491.89|17411.89|10
1721867270000|2024-07-25 00:27:50|17491.63|17411.63|17491.07|17411.07|17491.63|17411.63|17490.77|17410.77|10
1721867280000|2024-07-25 00:28:00|17491.13|17411.13|17490.27|17410.27|17491.13|17411.13|17490.2|17410.2|10
1721867290000|2024-07-25 00:28:10|17490.32|17410.32|17487.02|17407.02|17490.32|17410.32|17487.02|17407.02|9
1721867300000|2024-07-25 00:28:20|17486.94|17406.94|17481.12|17401.12|17486.94|17406.94|17481.12|17401.12|10
1721867310000|2024-07-25 00:28:30|17480.62|17400.62|17480.32|17400.32|17481|17401|17480.32|17400.32|10
1721867320000|2024-07-25 00:28:40|17480.45|17400.45|17479.79|17399.79|17480.7|17400.7|17479.77|17399.77|10
1721867330000|2024-07-25 00:28:50|17479.5|17399.5|17478.56|17398.56|17479.5|17399.5|17478.47|17398.47|9
1721867340000|2024-07-25 00:29:00|17478.89|17398.89|17479.95|17399.95|17479.95|17399.95|17478.89|17398.89|7
1721867350000|2024-07-25 00:29:10|17479.92|17399.92|17479.52|17399.52|17480.04|17400.04|17478.92|17398.92|10
1721867360000|2024-07-25 00:29:20|17479.38|17399.38|17479.39|17399.39|17480.81|17400.81|17479.36|17399.36|10
1721867370000|2024-07-25 00:29:30|17477.48|17397.48|17483.12|17403.12|17483.39|17403.39|17476.17|17396.17|10
1721867380000|2024-07-25 00:29:40|17483.67|17403.67|17484.25|17404.25|17484.25|17404.25|17482.71|17402.71|9
1721867390000|2024-07-25 00:29:50|17484.35|17404.35|17483.49|17403.49|17484.35|17404.35|17483.49|17403.49|10
1721867400000|2024-07-25 00:30:00|17483.35|17403.35|17483.09|17403.09|17483.45|17403.45|17483.09|17403.09|10
1721867410000|2024-07-25 00:30:10|17482.93|17402.93|17480.82|17400.82|17482.93|17402.93|17480.82|17400.82|10
1721867420000|2024-07-25 00:30:20|17480.67|17400.67|17476.95|17396.95|17480.67|17400.67|17476.95|17396.95|10
1721867430000|2024-07-25 00:30:30|17476.61|17396.61|17474.85|17394.85|17476.61|17396.61|17474.31|17394.31|10
1721867440000|2024-07-25 00:30:40|17474.77|17394.77|17471.95|17391.95|17474.77|17394.77|17471.95|17391.95|10
1721867450000|2024-07-25 00:30:50|17471.75|17391.75|17468.86|17388.86|17471.78|17391.78|17468.86|17388.86|10
1721867460000|2024-07-25 00:31:00|17468.24|17388.24|17465.4|17385.4|17468.24|17388.24|17465.4|17385.4|10
1721867470000|2024-07-25 00:31:10|17465.24|17385.24|17465.12|17385.12|17465.24|17385.24|17464.8|17384.8|8
1721867480000|2024-07-25 00:31:20|17465.09|17385.09|17461.3|17381.3|17465.09|17385.09|17461.3|17381.3|10
1721867490000|2024-07-25 00:31:30|17460.93|17380.93|17461.26|17381.26|17461.26|17381.26|17459.92|17379.92|10
1721867500000|2024-07-25 00:31:40|17462.23|17382.23|17464.86|17384.86|17464.86|17384.86|17462.19|17382.19|10
1721867510000|2024-07-25 00:31:50|17464.83|17384.83|17466.15|17386.15|17466.15|17386.15|17464.6|17384.6|9
1721867520000|2024-07-25 00:32:00|17466.87|17386.87|17467.5|17387.5|17467.54|17387.54|17466.87|17386.87|8
1721867530000|2024-07-25 00:32:10|17467.53|17387.53|17468.8|17388.8|17468.8|17388.8|17467.14|17387.14|10
1721867540000|2024-07-25 00:32:20|17468.88|17388.88|17472.17|17392.17|17472.17|17392.17|17468.88|17388.88|10
1721867550000|2024-07-25 00:32:30|17472.57|17392.57|17473.25|17393.25|17473.27|17393.27|17472.57|17392.57|10
1721867560000|2024-07-25 00:32:40|17473.37|17393.37|17473.1|17393.1|17473.62|17393.62|17472.95|17392.95|9
1721867570000|2024-07-25 00:32:50|17472.84|17392.84|17471.75|17391.75|17472.85|17392.85|17471.71|17391.71|10
1721867580000|2024-07-25 00:33:00|17472.03|17392.03|17470.75|17390.75|17472.1|17392.1|17470.3|17390.3|10
1721867590000|2024-07-25 00:33:10|17471.1|17391.1|17471.34|17391.34|17471.63|17391.63|17471.02|17391.02|10
1721867600000|2024-07-25 00:33:20|17471.28|17391.28|17470.35|17390.35|17471.28|17391.28|17469.8|17389.8|10
1721867610000|2024-07-25 00:33:30|17470.63|17390.63|17470.67|17390.67|17470.67|17390.67|17470.21|17390.21|10
1721867620000|2024-07-25 00:33:40|17470.62|17390.62|17472.34|17392.34|17472.4|17392.4|17470.62|17390.62|9
1721867630000|2024-07-25 00:33:50|17472.38|17392.38|17473.17|17393.17|17473.17|17393.17|17472.38|17392.38|10
1721867640000|2024-07-25 00:34:00|17473.09|17393.09|17475.36|17395.36|17475.36|17395.36|17473.05|17393.05|9
1721867650000|2024-07-25 00:34:10|17474.89|17394.89|17475.07|17395.07|17475.74|17395.74|17474.79|17394.79|10
1721867660000|2024-07-25 00:34:20|17475.05|17395.05|17473.79|17393.79|17475.22|17395.22|17473.79|17393.79|10
1721867670000|2024-07-25 00:34:30|17473.78|17393.78|17473.05|17393.05|17473.9|17393.9|17473.05|17393.05|9
1721867680000|2024-07-25 00:34:40|17473.07|17393.07|17471.98|17391.98|17473.07|17393.07|17471.48|17391.48|9
1721867690000|2024-07-25 00:34:50|17471.99|17391.99|17471.36|17391.36|17472.07|17392.07|17471.36|17391.36|10
1721867700000|2024-07-25 00:35:00|17470.72|17390.72|17472.16|17392.16|17472.16|17392.16|17469.89|17389.89|10
1721867710000|2024-07-25 00:35:10|17472.18|17392.18|17472.72|17392.72|17472.72|17392.72|17472.18|17392.18|10
1721867720000|2024-07-25 00:35:20|17472.78|17392.78|17470.84|17390.84|17472.84|17392.84|17470.75|17390.75|10
1721867730000|2024-07-25 00:35:30|17470.85|17390.85|17471.21|17391.21|17471.37|17391.37|17470.85|17390.85|10
1721867740000|2024-07-25 00:35:40|17470.81|17390.81|17468.64|17388.64|17471.04|17391.04|17468.64|17388.64|10
1721867750000|2024-07-25 00:35:50|17468.43|17388.43|17466.64|17386.64|17468.43|17388.43|17466.64|17386.64|10
1721867760000|2024-07-25 00:36:00|17466.23|17386.23|17468.37|17388.37|17468.37|17388.37|17466.23|17386.23|10
1721867770000|2024-07-25 00:36:10|17468.34|17388.34|17469.18|17389.18|17469.18|17389.18|17468.34|17388.34|10
1721867780000|2024-07-25 00:36:20|17469.2|17389.2|17468.96|17388.96|17469.39|17389.39|17468.64|17388.64|10
1721867790000|2024-07-25 00:36:30|17468.74|17388.74|17464.39|17384.39|17468.74|17388.74|17464.39|17384.39|10
1721867800000|2024-07-25 00:36:40|17464.23|17384.23|17462.53|17382.53|17464.23|17384.23|17462.52|17382.52|10
1721867810000|2024-07-25 00:36:50|17462.1|17382.1|17453.91|17373.91|17462.1|17382.1|17453.91|17373.91|10
1721867820000|2024-07-25 00:37:00|17453.98|17373.98|17450.3|17370.3|17454.34|17374.34|17450.3|17370.3|10
1721867830000|2024-07-25 00:37:10|17450.66|17370.66|17452.37|17372.37|17452.37|17372.37|17450.52|17370.52|10
1721867840000|2024-07-25 00:37:20|17452.44|17372.44|17458.22|17378.22|17458.34|17378.34|17452.44|17372.44|10
1721867850000|2024-07-25 00:37:30|17458.05|17378.05|17458.28|17378.28|17458.28|17378.28|17456.58|17376.58|10
1721867860000|2024-07-25 00:37:40|17458.56|17378.56|17460.65|17380.65|17460.65|17380.65|17458.56|17378.56|10
1721867870000|2024-07-25 00:37:50|17460.98|17380.98|17460.31|17380.31|17461.01|17381.01|17460.25|17380.25|10
1721867880000|2024-07-25 00:38:00|17460.44|17380.44|17459.54|17379.54|17460.48|17380.48|17459.54|17379.54|8
1721867890000|2024-07-25 00:38:10|17459.53|17379.53|17458.18|17378.18|17459.53|17379.53|17458.18|17378.18|10
1721867900000|2024-07-25 00:38:20|17457.22|17377.22|17460.43|17380.43|17460.43|17380.43|17456.88|17376.88|10
1721867910000|2024-07-25 00:38:30|17461.26|17381.26|17462.27|17382.27|17462.41|17382.41|17461.26|17381.26|10
1721867920000|2024-07-25 00:38:40|17461.67|17381.67|17460.45|17380.45|17461.67|17381.67|17460.41|17380.41|10
1721867930000|2024-07-25 00:38:50|17460.39|17380.39|17460.86|17380.86|17460.87|17380.87|17460.38|17380.38|9
1721867940000|2024-07-25 00:39:00|17461.03|17381.03|17462.99|17382.99|17462.99|17382.99|17461.03|17381.03|10
1721867950000|2024-07-25 00:39:10|17463.2|17383.2|17463.56|17383.56|17464.04|17384.04|17463.2|17383.2|8
1721867960000|2024-07-25 00:39:20|17463.65|17383.65|17464.96|17384.96|17464.96|17384.96|17463.65|17383.65|10
1721867970000|2024-07-25 00:39:30|17464.97|17384.97|17466.18|17386.18|17466.18|17386.18|17464.97|17384.97|10
1721867980000|2024-07-25 00:39:40|17466.41|17386.41|17467.23|17387.23|17467.36|17387.36|17466.41|17386.41|10
1721867990000|2024-07-25 00:39:50|17467.4|17387.4|17468.96|17388.96|17469.39|17389.39|17467.4|17387.4|10
1721868000000|2024-07-25 00:40:00|17468.63|17388.63|17468.52|17388.52|17469|17389|17467.67|17387.67|10
1721868010000|2024-07-25 00:40:10|17468.33|17388.33|17464.99|17384.99|17468.33|17388.33|17464.99|17384.99|9
1721868020000|2024-07-25 00:40:20|17464.15|17384.15|17464.04|17384.04|17464.15|17384.15|17463.1|17383.1|10
1721868030000|2024-07-25 00:40:30|17464.29|17384.29|17466.05|17386.05|17466.06|17386.06|17464.26|17384.26|10
1721868040000|2024-07-25 00:40:40|17466.03|17386.03|17467.04|17387.04|17467.13|17387.13|17466.03|17386.03|10
1721868050000|2024-07-25 00:40:50|17466.99|17386.99|17465.92|17385.92|17466.99|17386.99|17465.9|17385.9|6
1721868060000|2024-07-25 00:41:00|17465.89|17385.89|17466.52|17386.52|17466.59|17386.59|17465.04|17385.04|10
1721868070000|2024-07-25 00:41:10|17466.8|17386.8|17467.07|17387.07|17467.07|17387.07|17466.24|17386.24|10
1721868080000|2024-07-25 00:41:20|17467.19|17387.19|17467.35|17387.35|17467.37|17387.37|17467.19|17387.19|10
1721868090000|2024-07-25 00:41:30|17467.37|17387.37|17465.51|17385.51|17467.56|17387.56|17465.51|17385.51|10
1721868100000|2024-07-25 00:41:40|17465.62|17385.62|17465.69|17385.69|17465.98|17385.98|17465.62|17385.62|10
1721868110000|2024-07-25 00:41:50|17465.87|17385.87|17465.87|17385.87|17466.05|17386.05|17465.87|17385.87|9
1721868120000|2024-07-25 00:42:00|17465.86|17385.86|17466.11|17386.11|17466.12|17386.12|17465.83|17385.83|10
1721868130000|2024-07-25 00:42:10|17466.13|17386.13|17465.82|17385.82|17466.13|17386.13|17465.8|17385.8|10
1721868140000|2024-07-25 00:42:20|17465.81|17385.81|17466.78|17386.78|17466.78|17386.78|17465.68|17385.68|10
1721868150000|2024-07-25 00:42:30|17466.3|17386.3|17468.49|17388.49|17468.61|17388.61|17466.2|17386.2|10
1721868160000|2024-07-25 00:42:40|17469.15|17389.15|17472.58|17392.58|17473.2|17393.2|17469.15|17389.15|10
1721868170000|2024-07-25 00:42:50|17472.53|17392.53|17474.21|17394.21|17474.23|17394.23|17472.32|17392.32|10
1721868180000|2024-07-25 00:43:00|17473.97|17393.97|17476.67|17396.67|17476.67|17396.67|17473.97|17393.97|10
1721868190000|2024-07-25 00:43:10|17476.78|17396.78|17476.09|17396.09|17477.58|17397.58|17476.09|17396.09|10
1721868200000|2024-07-25 00:43:20|17475.09|17395.09|17474.95|17394.95|17475.17|17395.17|17474.42|17394.42|10
1721868210000|2024-07-25 00:43:30|17474.97|17394.97|17474.67|17394.67|17475.14|17395.14|17474.67|17394.67|9
1721868220000|2024-07-25 00:43:40|17474.43|17394.43|17476.15|17396.15|17476.22|17396.22|17474.43|17394.43|9
1721868230000|2024-07-25 00:43:50|17476.16|17396.16|17477.69|17397.69|17477.69|17397.69|17476.16|17396.16|10
1721868240000|2024-07-25 00:44:00|17477.81|17397.81|17477.94|17397.94|17478.34|17398.34|17477.81|17397.81|9
1721868250000|2024-07-25 00:44:10|17477.88|17397.88|17478.71|17398.71|17478.71|17398.71|17477.88|17397.88|10
1721868260000|2024-07-25 00:44:20|17479.17|17399.17|17478.72|17398.72|17479.17|17399.17|17478.23|17398.23|10
1721868270000|2024-07-25 00:44:30|17478.76|17398.76|17480.45|17400.45|17480.47|17400.47|17478.41|17398.41|10
1721868280000|2024-07-25 00:44:40|17480.44|17400.44|17481.07|17401.07|17481.07|17401.07|17480.44|17400.44|10
1721868290000|2024-07-25 00:44:50|17481.09|17401.09|17483.52|17403.52|17483.55|17403.55|17481.09|17401.09|10
1721868300000|2024-07-25 00:45:00|17484.1|17404.1|17483.76|17403.76|17484.65|17404.65|17483.76|17403.76|10
1721868310000|2024-07-25 00:45:10|17483.98|17403.98|17485.01|17405.01|17485.33|17405.33|17483.98|17403.98|10
1721868320000|2024-07-25 00:45:20|17484.66|17404.66|17484.43|17404.43|17484.69|17404.69|17484.43|17404.43|10
1721868330000|2024-07-25 00:45:30|17484.52|17404.52|17483.86|17403.86|17484.99|17404.99|17483.86|17403.86|8
1721868340000|2024-07-25 00:45:40|17485.31|17405.31|17483.31|17403.31|17485.31|17405.31|17483.3|17403.3|10
1721868350000|2024-07-25 00:45:50|17483.26|17403.26|17482.26|17402.26|17483.26|17403.26|17482.26|17402.26|8
1721868360000|2024-07-25 00:46:00|17482.27|17402.27|17478.71|17398.71|17482.27|17402.27|17478.71|17398.71|10
1721868370000|2024-07-25 00:46:10|17478.33|17398.33|17476.85|17396.85|17478.33|17398.33|17476.66|17396.66|9
1721868380000|2024-07-25 00:46:20|17477.19|17397.19|17477.26|17397.26|17477.79|17397.79|17477.02|17397.02|10
1721868390000|2024-07-25 00:46:30|17477.11|17397.11|17476.48|17396.48|17477.13|17397.13|17476.43|17396.43|10
1721868400000|2024-07-25 00:46:40|17476.83|17396.83|17478.74|17398.74|17478.74|17398.74|17476.83|17396.83|10
1721868410000|2024-07-25 00:46:50|17479.29|17399.29|17483.7|17403.7|17483.74|17403.74|17479.29|17399.29|10
1721868420000|2024-07-25 00:47:00|17484.06|17404.06|17485.51|17405.51|17485.61|17405.61|17484.06|17404.06|10
1721868430000|2024-07-25 00:47:10|17485.8|17405.8|17485.16|17405.16|17486.14|17406.14|17485.16|17405.16|9
1721868440000|2024-07-25 00:47:20|17485|17405|17485.16|17405.16|17485.16|17405.16|17484.13|17404.13|10
1721868450000|2024-07-25 00:47:30|17485.84|17405.84|17486.49|17406.49|17486.63|17406.63|17485.82|17405.82|10
1721868460000|2024-07-25 00:47:40|17486.44|17406.44|17486.5|17406.5|17486.72|17406.72|17486.44|17406.44|9
1721868470000|2024-07-25 00:47:50|17486.47|17406.47|17486.49|17406.49|17486.51|17406.51|17486.29|17406.29|10
1721868480000|2024-07-25 00:48:00|17486.52|17406.52|17487.68|17407.68|17487.74|17407.74|17486.52|17406.52|10
1721868490000|2024-07-25 00:48:10|17487.83|17407.83|17488.59|17408.59|17488.59|17408.59|17487.83|17407.83|10
1721868500000|2024-07-25 00:48:20|17488.72|17408.72|17488.89|17408.89|17488.89|17408.89|17488.38|17408.38|10
1721868510000|2024-07-25 00:48:30|17488.98|17408.98|17487.97|17407.97|17489.66|17409.66|17487.97|17407.97|10
1721868520000|2024-07-25 00:48:40|17487.98|17407.98|17488.14|17408.14|17488.34|17408.34|17487.85|17407.85|10
1721868530000|2024-07-25 00:48:50|17488.16|17408.16|17485.68|17405.68|17488.21|17408.21|17485.66|17405.66|10
1721868540000|2024-07-25 00:49:00|17485.71|17405.71|17484.23|17404.23|17485.77|17405.77|17483.93|17403.93|10
1721868550000|2024-07-25 00:49:10|17484.07|17404.07|17486.48|17406.48|17486.81|17406.81|17484.03|17404.03|9
1721868560000|2024-07-25 00:49:20|17486.53|17406.53|17486.57|17406.57|17486.57|17406.57|17486.12|17406.12|10
1721868570000|2024-07-25 00:49:30|17486.58|17406.58|17487.45|17407.45|17487.54|17407.54|17486.58|17406.58|9
1721868580000|2024-07-25 00:49:40|17487.38|17407.38|17488.1|17408.1|17488.18|17408.18|17487.37|17407.37|10
1721868590000|2024-07-25 00:49:50|17488.18|17408.18|17489.87|17409.87|17489.87|17409.87|17488.18|17408.18|10
1721868600000|2024-07-25 00:50:00|17489.84|17409.84|17490.6|17410.6|17490.6|17410.6|17489.84|17409.84|9
1721868610000|2024-07-25 00:50:10|17490.83|17410.83|17492.09|17412.09|17492.36|17412.36|17490.83|17410.83|9
1721868620000|2024-07-25 00:50:20|17492.66|17412.66|17492.32|17412.32|17492.85|17412.85|17492.32|17412.32|9
1721868630000|2024-07-25 00:50:30|17492.23|17412.23|17490.15|17410.15|17492.31|17412.31|17490.15|17410.15|9
1721868640000|2024-07-25 00:50:40|17489.91|17409.91|17490.45|17410.45|17490.45|17410.45|17487.53|17407.53|10
1721868650000|2024-07-25 00:50:50|17490.46|17410.46|17491.58|17411.58|17491.83|17411.83|17490.46|17410.46|10
1721868660000|2024-07-25 00:51:00|17491.77|17411.77|17491.45|17411.45|17491.91|17411.91|17491.35|17411.35|10
1721868670000|2024-07-25 00:51:10|17491.54|17411.54|17493.84|17413.84|17493.84|17413.84|17491.54|17411.54|10
1721868680000|2024-07-25 00:51:20|17494.01|17414.01|17495.86|17415.86|17495.86|17415.86|17494.01|17414.01|10
1721868690000|2024-07-25 00:51:30|17495.87|17415.87|17494.37|17414.37|17496.83|17416.83|17494.37|17414.37|10
1721868700000|2024-07-25 00:51:40|17494.23|17414.23|17492.38|17412.38|17494.23|17414.23|17492.38|17412.38|10
1721868710000|2024-07-25 00:51:50|17492.14|17412.14|17491.53|17411.53|17492.2|17412.2|17491.37|17411.37|9
1721868720000|2024-07-25 00:52:00|17491.51|17411.51|17487.79|17407.79|17491.57|17411.57|17487.79|17407.79|10
1721868730000|2024-07-25 00:52:10|17487.37|17407.37|17486.15|17406.15|17487.37|17407.37|17485.74|17405.74|10
1721868740000|2024-07-25 00:52:20|17485.94|17405.94|17477.08|17397.08|17485.94|17405.94|17477.08|17397.08|9
1721868750000|2024-07-25 00:52:30|17476.8|17396.8|17474.65|17394.65|17476.8|17396.8|17474.65|17394.65|9
1721868760000|2024-07-25 00:52:40|17474.16|17394.16|17471.89|17391.89|17474.16|17394.16|17471.72|17391.72|10
1721868770000|2024-07-25 00:52:50|17471.99|17391.99|17471.78|17391.78|17472.2|17392.2|17471.7|17391.7|10
1721868780000|2024-07-25 00:53:00|17471.94|17391.94|17470.78|17390.78|17471.94|17391.94|17470.78|17390.78|10
1721868790000|2024-07-25 00:53:10|17470.8|17390.8|17467.17|17387.17|17470.8|17390.8|17467.17|17387.17|10
1721868800000|2024-07-25 00:53:20|17466.91|17386.91|17465.84|17385.84|17466.91|17386.91|17465.72|17385.72|10
1721868810000|2024-07-25 00:53:30|17465.86|17385.86|17463.98|17383.98|17465.86|17385.86|17463.98|17383.98|10
1721868820000|2024-07-25 00:53:40|17463.97|17383.97|17461.93|17381.93|17463.97|17383.97|17461.81|17381.81|10
1721868830000|2024-07-25 00:53:50|17462.38|17382.38|17463.57|17383.57|17463.57|17383.57|17462.38|17382.38|10
1721868840000|2024-07-25 00:54:00|17463.4|17383.4|17464.2|17384.2|17464.3|17384.3|17463.4|17383.4|8
1721868850000|2024-07-25 00:54:10|17464.24|17384.24|17465.25|17385.25|17465.25|17385.25|17464.01|17384.01|9
1721868860000|2024-07-25 00:54:20|17465.28|17385.28|17465.81|17385.81|17465.87|17385.87|17465.28|17385.28|10
1721868870000|2024-07-25 00:54:30|17466.09|17386.09|17467.26|17387.26|17467.26|17387.26|17465.78|17385.78|10
1721868880000|2024-07-25 00:54:40|17467.17|17387.17|17467.39|17387.39|17467.39|17387.39|17467.16|17387.16|10
1721868890000|2024-07-25 00:54:50|17467.2|17387.2|17468.19|17388.19|17468.76|17388.76|17466.94|17386.94|9
1721868900000|2024-07-25 00:55:00|17468.62|17388.62|17468.19|17388.19|17468.66|17388.66|17468.19|17388.19|10
1721868910000|2024-07-25 00:55:10|17468.22|17388.22|17468.58|17388.58|17468.58|17388.58|17468.02|17388.02|10
1721868920000|2024-07-25 00:55:20|17468.53|17388.53|17467.63|17387.63|17468.53|17388.53|17467.63|17387.63|9
1721868930000|2024-07-25 00:55:30|17467.45|17387.45|17462.8|17382.8|17467.45|17387.45|17462.8|17382.8|10
1721868940000|2024-07-25 00:55:40|17462.91|17382.91|17461.67|17381.67|17462.91|17382.91|17461.66|17381.66|9
1721868950000|2024-07-25 00:55:50|17461.72|17381.72|17459.67|17379.67|17462.11|17382.11|17459.67|17379.67|10
1721868960000|2024-07-25 00:56:00|17459.72|17379.72|17456.93|17376.93|17459.72|17379.72|17456.91|17376.91|10
1721868970000|2024-07-25 00:56:10|17456.9|17376.9|17454.66|17374.66|17456.9|17376.9|17454.66|17374.66|10
1721868980000|2024-07-25 00:56:20|17454.62|17374.62|17452.75|17372.75|17454.62|17374.62|17452.75|17372.75|10
1721868990000|2024-07-25 00:56:30|17452.61|17372.61|17451.15|17371.15|17452.69|17372.69|17451.15|17371.15|10
1721869000000|2024-07-25 00:56:40|17451.08|17371.08|17447.19|17367.19|17451.08|17371.08|17447.19|17367.19|9
1721869010000|2024-07-25 00:56:50|17447.41|17367.41|17447.54|17367.54|17447.8|17367.8|17447.41|17367.41|10
1721869020000|2024-07-25 00:57:00|17447.5|17367.5|17447.13|17367.13|17447.5|17367.5|17447.12|17367.12|9
1721869030000|2024-07-25 00:57:10|17447.15|17367.15|17447.35|17367.35|17447.42|17367.42|17446.88|17366.88|10
1721869040000|2024-07-25 00:57:20|17447.36|17367.36|17447.18|17367.18|17449.74|17369.74|17447.18|17367.18|10
1721869050000|2024-07-25 00:57:30|17446.7|17366.7|17447.76|17367.76|17447.82|17367.82|17446.63|17366.63|10
1721869060000|2024-07-25 00:57:40|17447.77|17367.77|17446.98|17366.98|17447.86|17367.86|17446.92|17366.92|10
1721869070000|2024-07-25 00:57:50|17447.14|17367.14|17447.54|17367.54|17447.54|17367.54|17446.98|17366.98|10
1721869080000|2024-07-25 00:58:00|17447.86|17367.86|17445.9|17365.9|17447.88|17367.88|17445.88|17365.88|10
1721869090000|2024-07-25 00:58:10|17445.86|17365.86|17444.9|17364.9|17445.86|17365.86|17444.8|17364.8|9
1721869100000|2024-07-25 00:58:20|17444.84|17364.84|17444.45|17364.45|17444.84|17364.84|17443.37|17363.37|10
1721869110000|2024-07-25 00:58:30|17443.72|17363.72|17443.31|17363.31|17443.72|17363.72|17443.05|17363.05|10
1721869120000|2024-07-25 00:58:40|17443.3|17363.3|17444.33|17364.33|17444.33|17364.33|17442.7|17362.7|10
1721869130000|2024-07-25 00:58:50|17444.34|17364.34|17445.13|17365.13|17445.21|17365.21|17444.25|17364.25|10
1721869140000|2024-07-25 00:59:00|17445.25|17365.25|17446.14|17366.14|17446.14|17366.14|17444.75|17364.75|10
1721869150000|2024-07-25 00:59:10|17446.32|17366.32|17449.88|17369.88|17449.88|17369.88|17446.32|17366.32|10
1721869160000|2024-07-25 00:59:20|17450.02|17370.02|17450.74|17370.74|17450.74|17370.74|17450.02|17370.02|10
1721869170000|2024-07-25 00:59:30|17450.99|17370.99|17452.16|17372.16|17452.16|17372.16|17450.99|17370.99|10
1721869180000|2024-07-25 00:59:40|17451.96|17371.96|17451.46|17371.46|17452.15|17372.15|17451.46|17371.46|10
1721869190000|2024-07-25 00:59:50|17451.28|17371.28|17450.99|17370.99|17451.72|17371.72|17450.99|17370.99|8
1721869200000|2024-07-25 01:00:00|17450.6|17370.6|17449.01|17369.01|17450.6|17370.6|17448.87|17368.87|10
1721869210000|2024-07-25 01:00:10|17448.61|17368.61|17447.04|17367.04|17448.61|17368.61|17447.04|17367.04|10
1721869220000|2024-07-25 01:00:20|17446.58|17366.58|17446.53|17366.53|17446.58|17366.58|17446.11|17366.11|10
1721869230000|2024-07-25 01:00:30|17446.13|17366.13|17447.42|17367.42|17447.42|17367.42|17446.13|17366.13|10
1721869240000|2024-07-25 01:00:40|17448.02|17368.02|17449.05|17369.05|17449.11|17369.11|17448.02|17368.02|10
1721869250000|2024-07-25 01:00:50|17449.04|17369.04|17447.93|17367.93|17449.04|17369.04|17447.93|17367.93|9
1721869260000|2024-07-25 01:01:00|17447.42|17367.42|17441.61|17361.61|17447.42|17367.42|17441.35|17361.35|10
1721869270000|2024-07-25 01:01:10|17441.81|17361.81|17442.07|17362.07|17443.11|17363.11|17441.16|17361.16|10
1721869280000|2024-07-25 01:01:20|17442.23|17362.23|17443.59|17363.59|17443.59|17363.59|17442.23|17362.23|10
1721869290000|2024-07-25 01:01:30|17443.9|17363.9|17442.88|17362.88|17444.38|17364.38|17442.88|17362.88|10
1721869300000|2024-07-25 01:01:40|17442.74|17362.74|17442.12|17362.12|17442.74|17362.74|17441.99|17361.99|10
1721869310000|2024-07-25 01:01:50|17442.11|17362.11|17441|17361|17442.11|17362.11|17441|17361|10
1721869320000|2024-07-25 01:02:00|17440.96|17360.96|17440.13|17360.13|17441.27|17361.27|17439.6|17359.6|9
1721869330000|2024-07-25 01:02:10|17440.03|17360.03|17439.4|17359.4|17440.55|17360.55|17439.4|17359.4|10
1721869340000|2024-07-25 01:02:20|17440.19|17360.19|17439.5|17359.5|17440.19|17360.19|17439.5|17359.5|10
1721869350000|2024-07-25 01:02:30|17439.59|17359.59|17439.31|17359.31|17439.59|17359.59|17439.16|17359.16|9
1721869360000|2024-07-25 01:02:40|17439.53|17359.53|17438.83|17358.83|17439.53|17359.53|17438.83|17358.83|9
1721869370000|2024-07-25 01:02:50|17438.74|17358.74|17438.44|17358.44|17438.74|17358.74|17438.38|17358.38|9
1721869380000|2024-07-25 01:03:00|17437.19|17357.19|17432.81|17352.81|17437.19|17357.19|17432.81|17352.81|10
1721869390000|2024-07-25 01:03:10|17432.85|17352.85|17430.44|17350.44|17433.06|17353.06|17430.44|17350.44|10
1721869400000|2024-07-25 01:03:20|17430.32|17350.32|17428.47|17348.47|17430.41|17350.41|17428.47|17348.47|10
1721869410000|2024-07-25 01:03:30|17428.5|17348.5|17426.34|17346.34|17428.5|17348.5|17426.25|17346.25|10
1721869420000|2024-07-25 01:03:40|17426.22|17346.22|17420.89|17340.89|17426.22|17346.22|17420.89|17340.89|10
1721869430000|2024-07-25 01:03:50|17420.44|17340.44|17417.24|17337.24|17420.44|17340.44|17416.61|17336.61|10
1721869440000|2024-07-25 01:04:00|17416.76|17336.76|17416.35|17336.35|17417.2|17337.2|17416.35|17336.35|10
1721869450000|2024-07-25 01:04:10|17416.31|17336.31|17416.39|17336.39|17416.62|17336.62|17415.83|17335.83|8
1721869460000|2024-07-25 01:04:20|17416.3|17336.3|17414.19|17334.19|17416.87|17336.87|17414.13|17334.13|9
1721869470000|2024-07-25 01:04:30|17414.37|17334.37|17414.18|17334.18|17415|17335|17414.18|17334.18|10
1721869480000|2024-07-25 01:04:40|17413.92|17333.92|17402.66|17322.66|17413.94|17333.94|17402.66|17322.66|10
1721869490000|2024-07-25 01:04:50|17401.89|17321.89|17394.26|17314.26|17401.89|17321.89|17394.26|17314.26|10
1721869500000|2024-07-25 01:05:00|17392.7|17312.7|17390.17|17310.17|17392.7|17312.7|17390.17|17310.17|10
1721869510000|2024-07-25 01:05:10|17388.42|17308.42|17389.46|17309.46|17389.46|17309.46|17387.13|17307.13|10
1721869520000|2024-07-25 01:05:20|17389.54|17309.54|17392.68|17312.68|17392.68|17312.68|17389.54|17309.54|10
1721869530000|2024-07-25 01:05:30|17392.83|17312.83|17391.01|17311.01|17392.91|17312.91|17390.66|17310.66|10
1721869540000|2024-07-25 01:05:40|17391.1|17311.1|17384.06|17304.06|17391.1|17311.1|17383.29|17303.29|10
1721869550000|2024-07-25 01:05:50|17383.97|17303.97|17372.05|17292.05|17383.97|17303.97|17372.05|17292.05|10
1721869560000|2024-07-25 01:06:00|17370.45|17290.45|17366.79|17286.79|17370.45|17290.45|17366.79|17286.79|10
1721869570000|2024-07-25 01:06:10|17365.58|17285.58|17354.73|17274.73|17365.58|17285.58|17354.73|17274.73|10
1721869580000|2024-07-25 01:06:20|17348.83|17268.83|17322.01|17242.01|17348.83|17268.83|17322.01|17242.01|10
1721869590000|2024-07-25 01:06:30|17316.99|17236.99|17319.6|17239.6|17320.24|17240.24|17315.32|17235.32|10
1721869600000|2024-07-25 01:06:40|17320.96|17240.96|17321.05|17241.05|17322.12|17242.12|17318.39|17238.39|10
1721869610000|2024-07-25 01:06:50|17321.26|17241.26|17320.7|17240.7|17321.81|17241.81|17320.7|17240.7|10
1721869620000|2024-07-25 01:07:00|17320.16|17240.16|17309.86|17229.86|17320.8|17240.8|17309.75|17229.75|10
1721869630000|2024-07-25 01:07:10|17311.44|17231.44|17292.87|17212.87|17311.44|17231.44|17292.87|17212.87|10
1721869640000|2024-07-25 01:07:20|17293.66|17213.66|17295.22|17215.22|17295.43|17215.43|17292.22|17212.22|10
1721869650000|2024-07-25 01:07:30|17294.17|17214.17|17246.06|17166.06|17294.17|17214.17|17246.06|17166.06|10
1721869660000|2024-07-25 01:07:40|17244.8|17164.8|17244.79|17164.79|17248.36|17168.36|17244.1|17164.1|10
1721869670000|2024-07-25 01:07:50|17243.45|17163.45|17236.56|17156.56|17243.45|17163.45|17236.56|17156.56|10
1721869680000|2024-07-25 01:08:00|17236.09|17156.09|17213.52|17133.52|17236.09|17156.09|17213.52|17133.52|10
1721869690000|2024-07-25 01:08:10|17214.46|17134.46|17213.64|17133.64|17216.44|17136.44|17211.78|17131.78|10
1721869700000|2024-07-25 01:08:20|17214.85|17134.85|17213.28|17133.28|17214.85|17134.85|17211.92|17131.92|10
1721869710000|2024-07-25 01:08:30|17211.57|17131.57|17206.62|17126.62|17211.57|17131.57|17206.62|17126.62|9
1721869720000|2024-07-25 01:08:40|17207.2|17127.2|17203.63|17123.63|17207.2|17127.2|17202.47|17122.47|10
1721869730000|2024-07-25 01:08:50|17203.42|17123.42|17183.91|17103.91|17203.42|17123.42|17183.91|17103.91|10
1721869740000|2024-07-25 01:09:00|17180.86|17100.86|17150.92|17070.92|17180.86|17100.86|17150.92|17070.92|10
1721869750000|2024-07-25 01:09:10|17149.47|17069.47|17116.17|17036.17|17149.47|17069.47|17111.29|17031.29|10
1721869760000|2024-07-25 01:09:20|17116.38|17036.38|17129.72|17049.72|17129.72|17049.72|17116.38|17036.38|10
1721869770000|2024-07-25 01:09:30|17130.21|17050.21|17122.39|17042.39|17130.21|17050.21|17122.39|17042.39|10
1721869780000|2024-07-25 01:09:40|17120.31|17040.31|17086.16|17006.16|17120.31|17040.31|17086.16|17006.16|10
1721869790000|2024-07-25 01:09:50|17082.61|17002.61|17063.31|16983.31|17082.61|17002.61|17055.49|16975.49|10
1721869800000|2024-07-25 01:10:00|17066.37|16986.37|17083.58|17003.58|17083.58|17003.58|17066.37|16986.37|10
1721869810000|2024-07-25 01:10:10|17082.37|17002.37|17082.12|17002.12|17086.66|17006.66|17080.95|17000.95|10
1721869820000|2024-07-25 01:10:20|17082.88|17002.88|17073.79|16993.79|17082.88|17002.88|17073.79|16993.79|10
1721869830000|2024-07-25 01:10:30|17073.5|16993.5|17088.69|17008.69|17088.69|17008.69|17073.5|16993.5|10
1721869840000|2024-07-25 01:10:40|17088.07|17008.07|17094.05|17014.05|17095.01|17015.01|17088.07|17008.07|10
1721869850000|2024-07-25 01:10:50|17094.29|17014.29|17107.97|17027.97|17107.97|17027.97|17094.29|17014.29|10
1721869860000|2024-07-25 01:11:00|17107.35|17027.35|17103.75|17023.75|17107.4|17027.4|17103.75|17023.75|10
1721869870000|2024-07-25 01:11:10|17102.56|17022.56|17113.67|17033.67|17113.67|17033.67|17101.23|17021.23|10
1721869880000|2024-07-25 01:11:20|17116.41|17036.41|17125.97|17045.97|17125.97|17045.97|17116.41|17036.41|10
1721869890000|2024-07-25 01:11:30|17128.78|17048.78|17139.41|17059.41|17140.46|17060.46|17128.78|17048.78|10
1721869900000|2024-07-25 01:11:40|17140.31|17060.31|17145.84|17065.84|17145.84|17065.84|17138.1|17058.1|10
1721869910000|2024-07-25 01:11:50|17146.24|17066.24|17148.39|17068.39|17148.39|17068.39|17142.89|17062.89|10
1721869920000|2024-07-25 01:12:00|17148.15|17068.15|17151.14|17071.14|17151.14|17071.14|17145.31|17065.31|10
1721869930000|2024-07-25 01:12:10|17151.39|17071.39|17161.45|17081.45|17161.45|17081.45|17151.39|17071.39|10
1721869940000|2024-07-25 01:12:20|17160.52|17080.52|17158.12|17078.12|17160.96|17080.96|17158.12|17078.12|10
1721869950000|2024-07-25 01:12:30|17158.28|17078.28|17171.46|17091.46|17171.6|17091.6|17158.15|17078.15|10
1721869960000|2024-07-25 01:12:40|17171.49|17091.49|17175.25|17095.25|17175.56|17095.56|17170.18|17090.18|10
1721869970000|2024-07-25 01:12:50|17175.69|17095.69|17174.19|17094.19|17176.66|17096.66|17174.19|17094.19|10
1721869980000|2024-07-25 01:13:00|17173.14|17093.14|17167.02|17087.02|17173.14|17093.14|17167.02|17087.02|10
1721869990000|2024-07-25 01:13:10|17165.06|17085.06|17153.39|17073.39|17165.06|17085.06|17153.39|17073.39|10
1721870000000|2024-07-25 01:13:20|17155.68|17075.68|17153.6|17073.6|17158.8|17078.8|17153.33|17073.33|10
1721870010000|2024-07-25 01:13:30|17154.14|17074.14|17137.1|17057.1|17154.14|17074.14|17136.25|17056.25|10
1721870020000|2024-07-25 01:13:40|17138.42|17058.42|17146.62|17066.62|17146.62|17066.62|17138.42|17058.42|10
1721870030000|2024-07-25 01:13:50|17148.02|17068.02|17149.7|17069.7|17150.62|17070.62|17147.87|17067.87|9
1721870040000|2024-07-25 01:14:00|17149.06|17069.06|17145.92|17065.92|17149.11|17069.11|17145.92|17065.92|10
1721870050000|2024-07-25 01:14:10|17145.31|17065.31|17150.66|17070.66|17150.85|17070.85|17145.31|17065.31|10
1721870060000|2024-07-25 01:14:20|17150.82|17070.82|17145.19|17065.19|17150.82|17070.82|17145.19|17065.19|10
1721870070000|2024-07-25 01:14:30|17144.11|17064.11|17132.08|17052.08|17144.11|17064.11|17132.08|17052.08|10
1721870080000|2024-07-25 01:14:40|17127.39|17047.39|17117.56|17037.56|17130.17|17050.17|17117.56|17037.56|10
1721870090000|2024-07-25 01:14:50|17116.23|17036.23|17109.76|17029.76|17116.23|17036.23|17109.76|17029.76|10
1721870100000|2024-07-25 01:15:00|17116.03|17036.03|17115.04|17035.04|17119.84|17039.84|17115.04|17035.04|10
1721870110000|2024-07-25 01:15:10|17117.85|17037.85|17129.78|17049.78|17130.11|17050.11|17117.85|17037.85|10
1721870120000|2024-07-25 01:15:20|17129.88|17049.88|17125.28|17045.28|17129.88|17049.88|17123.97|17043.97|10
1721870130000|2024-07-25 01:15:30|17125.51|17045.51|17128.22|17048.22|17129.07|17049.07|17125.51|17045.51|10
1721870140000|2024-07-25 01:15:40|17129.52|17049.52|17126.33|17046.33|17129.52|17049.52|17125.73|17045.73|10
1721870150000|2024-07-25 01:15:50|17125.81|17045.81|17129.91|17049.91|17129.91|17049.91|17125.81|17045.81|10
1721870160000|2024-07-25 01:16:00|17130.62|17050.62|17131.75|17051.75|17136.51|17056.51|17130.62|17050.62|10
1721870170000|2024-07-25 01:16:10|17133.68|17053.68|17142.85|17062.85|17143.78|17063.78|17133.68|17053.68|10
1721870180000|2024-07-25 01:16:20|17141.78|17061.78|17150.24|17070.24|17150.24|17070.24|17141.78|17061.78|10
1721870190000|2024-07-25 01:16:30|17148.69|17068.69|17146.77|17066.77|17148.91|17068.91|17146.77|17066.77|10
1721870200000|2024-07-25 01:16:40|17146.48|17066.48|17146.83|17066.83|17147.18|17067.18|17145.99|17065.99|10
1721870210000|2024-07-25 01:16:50|17146.73|17066.73|17147.88|17067.88|17147.98|17067.98|17146.73|17066.73|10
1721870220000|2024-07-25 01:17:00|17147.86|17067.86|17140.59|17060.59|17147.86|17067.86|17140.59|17060.59|10
1721870230000|2024-07-25 01:17:10|17140.82|17060.82|17133.64|17053.64|17140.82|17060.82|17133.64|17053.64|10
1721870240000|2024-07-25 01:17:20|17130.74|17050.74|17129.91|17049.91|17130.74|17050.74|17128.32|17048.32|10
1721870250000|2024-07-25 01:17:30|17130.29|17050.29|17136.14|17056.14|17136.54|17056.54|17130.29|17050.29|10
1721870260000|2024-07-25 01:17:40|17136.11|17056.11|17139.99|17059.99|17140.82|17060.82|17136.11|17056.11|10
1721870270000|2024-07-25 01:17:50|17139.75|17059.75|17142.57|17062.57|17142.57|17062.57|17139.75|17059.75|10
1721870280000|2024-07-25 01:18:00|17142.32|17062.32|17138.48|17058.48|17142.93|17062.93|17138.48|17058.48|10
1721870290000|2024-07-25 01:18:10|17137.94|17057.94|17134.62|17054.62|17137.94|17057.94|17134.62|17054.62|10
1721870300000|2024-07-25 01:18:20|17135.08|17055.08|17132.4|17052.4|17135.08|17055.08|17132.23|17052.23|10
1721870310000|2024-07-25 01:18:30|17132.12|17052.12|17130.12|17050.12|17132.12|17052.12|17130.12|17050.12|10
1721870320000|2024-07-25 01:18:40|17129.89|17049.89|17123.89|17043.89|17129.89|17049.89|17123.89|17043.89|10
1721870330000|2024-07-25 01:18:50|17122.59|17042.59|17108.76|17028.76|17122.59|17042.59|17108.76|17028.76|10
1721870340000|2024-07-25 01:19:00|17107.62|17027.62|17094.72|17014.72|17107.62|17027.62|17094.72|17014.72|10
1721870350000|2024-07-25 01:19:10|17094.78|17014.78|17104.76|17024.76|17104.76|17024.76|17094.78|17014.78|10
1721870360000|2024-07-25 01:19:20|17104.94|17024.94|17100.71|17020.71|17105.24|17025.24|17100.3|17020.3|10
1721870370000|2024-07-25 01:19:30|17096.07|17016.07|17080.47|17000.47|17096.07|17016.07|17080.47|17000.47|10
1721870380000|2024-07-25 01:19:40|17079.9|16999.9|17062.65|16982.65|17079.9|16999.9|17062.65|16982.65|10
1721870390000|2024-07-25 01:19:50|17062.74|16982.74|17066.11|16986.11|17066.11|16986.11|17061.68|16981.68|10
1721870400000|2024-07-25 01:20:00|17066.23|16986.23|17067.9|16987.9|17069.12|16989.12|17066.06|16986.06|10
1721870410000|2024-07-25 01:20:10|17068.62|16988.62|17054.42|16974.42|17068.93|16988.93|17054.42|16974.42|10
1721870420000|2024-07-25 01:20:20|17052.86|16972.86|17059.02|16979.02|17059.02|16979.02|17052.86|16972.86|10
1721870430000|2024-07-25 01:20:30|17062.13|16982.13|17071.84|16991.84|17071.84|16991.84|17062.13|16982.13|10
1721870440000|2024-07-25 01:20:40|17073.28|16993.28|17080.82|17000.82|17080.82|17000.82|17073.15|16993.15|10
1721870450000|2024-07-25 01:20:50|17081.25|17001.25|17082.37|17002.37|17083.35|17003.35|17081.25|17001.25|10
1721870460000|2024-07-25 01:21:00|17082.16|17002.16|17083.43|17003.43|17084.81|17004.81|17082.16|17002.16|10
1721870470000|2024-07-25 01:21:10|17083.61|17003.61|17075.8|16995.8|17083.61|17003.61|17073.68|16993.68|10
1721870480000|2024-07-25 01:21:20|17075.09|16995.09|17056.63|16976.63|17075.09|16995.09|17056.63|16976.63|10
1721870490000|2024-07-25 01:21:30|17055.18|16975.18|17051.45|16971.45|17055.18|16975.18|17051.45|16971.45|10
1721870500000|2024-07-25 01:21:40|17050.13|16970.13|17052.3|16972.3|17053.14|16973.14|17048.19|16968.19|10
1721870510000|2024-07-25 01:21:50|17051.81|16971.81|17037.77|16957.77|17051.81|16971.81|17037.77|16957.77|10
1721870520000|2024-07-25 01:22:00|17038.44|16958.44|16995.28|16915.28|17038.44|16958.44|16995.28|16915.28|10
1721870530000|2024-07-25 01:22:10|16995.56|16915.56|17015.55|16935.55|17015.55|16935.55|16995.56|16915.56|9
1721870540000|2024-07-25 01:22:20|17016.38|16936.38|17012.25|16932.25|17016.8|16936.8|17011.66|16931.66|10
1721870550000|2024-07-25 01:22:30|17012.11|16932.11|17026.7|16946.7|17026.76|16946.76|17012.11|16932.11|10
1721870560000|2024-07-25 01:22:40|17027.82|16947.82|17036.54|16956.54|17036.54|16956.54|17027.82|16947.82|10
1721870570000|2024-07-25 01:22:50|17038.28|16958.28|17043.32|16963.32|17046.18|16966.18|17038.28|16958.28|10
1721870580000|2024-07-25 01:23:00|17044.08|16964.08|17044.51|16964.51|17047.6|16967.6|17042.01|16962.01|10
1721870590000|2024-07-25 01:23:10|17044.46|16964.46|17039.88|16959.88|17045.07|16965.07|17039.88|16959.88|10
1721870600000|2024-07-25 01:23:20|17039.75|16959.75|17031.11|16951.11|17039.75|16959.75|17031.11|16951.11|10
1721870610000|2024-07-25 01:23:30|17028.6|16948.6|17017.09|16937.09|17028.6|16948.6|17017.09|16937.09|10
1721870620000|2024-07-25 01:23:40|17016.76|16936.76|17012.91|16932.91|17016.76|16936.76|17012.91|16932.91|10
1721870630000|2024-07-25 01:23:50|17012.29|16932.29|17007.34|16927.34|17012.29|16932.29|17003.21|16923.21|10
1721870640000|2024-07-25 01:24:00|17003.32|16923.32|17002.92|16922.92|17003.32|16923.32|16999.76|16919.76|10
1721870650000|2024-07-25 01:24:10|17004.67|16924.67|17009.7|16929.7|17009.7|16929.7|17004.67|16924.67|10
1721870660000|2024-07-25 01:24:20|17009.76|16929.76|17011.6|16931.6|17011.6|16931.6|17009.76|16929.76|10
1721870670000|2024-07-25 01:24:30|17011.8|16931.8|17013.35|16933.35|17013.54|16933.54|17011.8|16931.8|10
1721870680000|2024-07-25 01:24:40|17012.68|16932.68|17008.7|16928.7|17012.68|16932.68|17008.7|16928.7|10
1721870690000|2024-07-25 01:24:50|17003.45|16923.45|16994.64|16914.64|17003.45|16923.45|16994.64|16914.64|10
1721870700000|2024-07-25 01:25:00|16993.02|16913.02|16995.83|16915.83|16995.83|16915.83|16988.31|16908.31|10
1721870710000|2024-07-25 01:25:10|16996.01|16916.01|17000.07|16920.07|17000.96|16920.96|16996.01|16916.01|10
1721870720000|2024-07-25 01:25:20|16999.54|16919.54|16987.14|16907.14|16999.54|16919.54|16987.14|16907.14|10
1721870730000|2024-07-25 01:25:30|16986.65|16906.65|16977.67|16897.67|16986.65|16906.65|16977.67|16897.67|10
1721870740000|2024-07-25 01:25:40|16976.81|16896.81|16957.27|16877.27|16976.81|16896.81|16957.27|16877.27|10
1721870750000|2024-07-25 01:25:50|16955.33|16875.33|16929.02|16849.02|16955.33|16875.33|16929.02|16849.02|10
1721870760000|2024-07-25 01:26:00|16929.24|16849.24|16931.83|16851.83|16933.38|16853.38|16929.24|16849.24|10
1721870770000|2024-07-25 01:26:10|16929.61|16849.61|16934.78|16854.78|16934.78|16854.78|16929.48|16849.48|10
1721870780000|2024-07-25 01:26:20|16935.34|16855.34|16946.94|16866.94|16946.94|16866.94|16935.34|16855.34|10
1721870790000|2024-07-25 01:26:30|16947.87|16867.87|16965.22|16885.22|16965.22|16885.22|16947.87|16867.87|10
1721870800000|2024-07-25 01:26:40|16964.19|16884.19|16962.51|16882.51|16964.65|16884.65|16960.81|16880.81|10
1721870810000|2024-07-25 01:26:50|16960.96|16880.96|16971.37|16891.37|16971.37|16891.37|16960.96|16880.96|10
1721870820000|2024-07-25 01:27:00|16971.18|16891.18|16967.57|16887.57|16972.56|16892.56|16966.52|16886.52|9
1721870830000|2024-07-25 01:27:10|16973.05|16893.05|16963.27|16883.27|16973.05|16893.05|16963.25|16883.25|10
1721870840000|2024-07-25 01:27:20|16963.54|16883.54|16969.7|16889.7|16969.7|16889.7|16963.54|16883.54|10
1721870850000|2024-07-25 01:27:30|16969.82|16889.82|16968.61|16888.61|16971.09|16891.09|16968.49|16888.49|10
1721870860000|2024-07-25 01:27:40|16970.48|16890.48|16973.18|16893.18|16973.18|16893.18|16969.58|16889.58|10
1721870870000|2024-07-25 01:27:50|16975.37|16895.37|16985.78|16905.78|16985.78|16905.78|16975.34|16895.34|10
1721870880000|2024-07-25 01:28:00|16985.67|16905.67|16986.02|16906.02|16986.76|16906.76|16982.6|16902.6|10
1721870890000|2024-07-25 01:28:10|16986.08|16906.08|16985.19|16905.19|16986.08|16906.08|16981.27|16901.27|10
1721870900000|2024-07-25 01:28:20|16991.13|16911.13|16988.69|16908.69|16992.25|16912.25|16988.49|16908.49|10
1721870910000|2024-07-25 01:28:30|16988.4|16908.4|16984.67|16904.67|16988.4|16908.4|16984.67|16904.67|10
1721870920000|2024-07-25 01:28:40|16985.2|16905.2|16984.08|16904.08|16988.91|16908.91|16984.08|16904.08|10
1721870930000|2024-07-25 01:28:50|16982.29|16902.29|16980.33|16900.33|16982.29|16902.29|16980.33|16900.33|10
1721870940000|2024-07-25 01:29:00|16981.44|16901.44|16990.75|16910.75|16990.75|16910.75|16981.42|16901.42|10
1721870950000|2024-07-25 01:29:10|16991.25|16911.25|16993.64|16913.64|16993.64|16913.64|16991.2|16911.2|10
1721870960000|2024-07-25 01:29:20|16994.48|16914.48|16995.56|16915.56|16995.56|16915.56|16993.47|16913.47|10
1721870970000|2024-07-25 01:29:30|16995.67|16915.67|16998.84|16918.84|16998.84|16918.84|16995.17|16915.17|10
1721870980000|2024-07-25 01:29:40|16999.77|16919.77|17005.62|16925.62|17005.95|16925.95|16999.77|16919.77|10
1721870990000|2024-07-25 01:29:50|17006.09|16926.09|17007.21|16927.21|17007.78|16927.78|17006.09|16926.09|10
1721871000000|2024-07-25 01:30:00|17007.14|16927.14|16996.52|16916.52|17007.14|16927.14|16996.52|16916.52|10
1721871010000|2024-07-25 01:30:10|16993.91|16913.91|16984.97|16904.97|16993.91|16913.91|16984.97|16904.97|10
1721871020000|2024-07-25 01:30:20|16981.18|16901.18|16967.8|16887.8|16981.18|16901.18|16967.8|16887.8|10
1721871030000|2024-07-25 01:30:30|16965.12|16885.12|16968.2|16888.2|16971.69|16891.69|16964.48|16884.48|10
1721871040000|2024-07-25 01:30:40|16968.88|16888.88|16961.41|16881.41|16968.88|16888.88|16961.41|16881.41|10
1721871050000|2024-07-25 01:30:50|16961.09|16881.09|16958.12|16878.12|16961.09|16881.09|16958.12|16878.12|10
1721871060000|2024-07-25 01:31:00|16958.39|16878.39|16959.09|16879.09|16959.09|16879.09|16950.07|16870.07|10
1721871070000|2024-07-25 01:31:10|16961.58|16881.58|16965.4|16885.4|16966.42|16886.42|16961.58|16881.58|10
1721871080000|2024-07-25 01:31:20|16963.8|16883.8|16963.09|16883.09|16963.8|16883.8|16961.43|16881.43|10
1721871090000|2024-07-25 01:31:30|16964.66|16884.66|16967.3|16887.3|16967.48|16887.48|16964.66|16884.66|10
1721871100000|2024-07-25 01:31:40|16967.34|16887.34|16970.93|16890.93|16972.45|16892.45|16967.34|16887.34|10
1721871110000|2024-07-25 01:31:50|16970.38|16890.38|16963.18|16883.18|16970.38|16890.38|16963.18|16883.18|10
1721871120000|2024-07-25 01:32:00|16960.88|16880.88|16956.07|16876.07|16961.09|16881.09|16954.23|16874.23|10
1721871130000|2024-07-25 01:32:10|16956.09|16876.09|16960.79|16880.79|16961.37|16881.37|16956.09|16876.09|10
1721871140000|2024-07-25 01:32:20|16959.27|16879.27|16961.71|16881.71|16962.39|16882.39|16957.56|16877.56|10
1721871150000|2024-07-25 01:32:30|16962.55|16882.55|16966.38|16886.38|16967.2|16887.2|16962.55|16882.55|10
1721871160000|2024-07-25 01:32:40|16966.64|16886.64|16966.24|16886.24|16967.16|16887.16|16965.76|16885.76|10
1721871170000|2024-07-25 01:32:50|16966.78|16886.78|16969.9|16889.9|16969.9|16889.9|16966.78|16886.78|9
1721871180000|2024-07-25 01:33:00|16970.38|16890.38|16971.74|16891.74|16971.74|16891.74|16970.36|16890.36|10
1721871190000|2024-07-25 01:33:10|16971.12|16891.12|16978.65|16898.65|16978.7|16898.7|16971.12|16891.12|10
1721871200000|2024-07-25 01:33:20|16978.47|16898.47|16985.28|16905.28|16985.73|16905.73|16978.47|16898.47|10
1721871210000|2024-07-25 01:33:30|16986.57|16906.57|16994.53|16914.53|16994.53|16914.53|16986.57|16906.57|10
1721871220000|2024-07-25 01:33:40|16996.02|16916.02|16999.85|16919.85|16999.85|16919.85|16995.3|16915.3|10
1721871230000|2024-07-25 01:33:50|17000.92|16920.92|17001.63|16921.63|17003.7|16923.7|17000.81|16920.81|10
1721871240000|2024-07-25 01:34:00|17002.14|16922.14|16999|16919|17002.14|16922.14|16997.55|16917.55|10
1721871250000|2024-07-25 01:34:10|16998.51|16918.51|16992.52|16912.52|16998.51|16918.51|16991.92|16911.92|10
1721871260000|2024-07-25 01:34:20|16992.98|16912.98|16988.81|16908.81|16992.98|16912.98|16988.55|16908.55|9
1721871270000|2024-07-25 01:34:30|16987.36|16907.36|16980.54|16900.54|16987.36|16907.36|16980.54|16900.54|10
1721871280000|2024-07-25 01:34:40|16981.14|16901.14|16974.62|16894.62|16981.14|16901.14|16974.62|16894.62|10
1721871290000|2024-07-25 01:34:50|16974.24|16894.24|16973.12|16893.12|16976.14|16896.14|16973.07|16893.07|10
1721871300000|2024-07-25 01:35:00|16970.04|16890.04|16964.7|16884.7|16970.04|16890.04|16964.7|16884.7|10
1721871310000|2024-07-25 01:35:10|16963.98|16883.98|16967.54|16887.54|16967.54|16887.54|16962.18|16882.18|10
1721871320000|2024-07-25 01:35:20|16969.64|16889.64|16978.06|16898.06|16978.06|16898.06|16969.64|16889.64|10
1721871330000|2024-07-25 01:35:30|16979.71|16899.71|16990.09|16910.09|16990.09|16910.09|16979.71|16899.71|10
1721871340000|2024-07-25 01:35:40|16990.87|16910.87|16997.72|16917.72|16997.72|16917.72|16990.87|16910.87|10
1721871350000|2024-07-25 01:35:50|16998.62|16918.62|16996.51|16916.51|16998.62|16918.62|16996.51|16916.51|10
1721871360000|2024-07-25 01:36:00|16995.95|16915.95|16993.97|16913.97|16995.95|16915.95|16990.51|16910.51|10
1721871370000|2024-07-25 01:36:10|16990.9|16910.9|16990.33|16910.33|16990.9|16910.9|16987.37|16907.37|10
1721871380000|2024-07-25 01:36:20|16992.16|16912.16|16989.3|16909.3|16993.81|16913.81|16989.3|16909.3|10
1721871390000|2024-07-25 01:36:30|16988.39|16908.39|16989.48|16909.48|16990.24|16910.24|16988.39|16908.39|10
1721871400000|2024-07-25 01:36:40|16989.88|16909.88|16993.43|16913.43|16993.43|16913.43|16989.88|16909.88|10
1721871410000|2024-07-25 01:36:50|16994.44|16914.44|16999.89|16919.89|16999.89|16919.89|16994.44|16914.44|10
1721871420000|2024-07-25 01:37:00|17000.01|16920.01|16999.94|16919.94|17000.5|16920.5|16999.18|16919.18|10
1721871430000|2024-07-25 01:37:10|16999.29|16919.29|16994.14|16914.14|16999.39|16919.39|16994.14|16914.14|10
1721871440000|2024-07-25 01:37:20|16994.59|16914.59|17006.51|16926.51|17006.51|16926.51|16994.59|16914.59|10
1721871450000|2024-07-25 01:37:30|17007.56|16927.56|17009.14|16929.14|17009.14|16929.14|17007.49|16927.49|10
1721871460000|2024-07-25 01:37:40|17009.01|16929.01|17012.5|16932.5|17012.96|16932.96|17009.01|16929.01|10
1721871470000|2024-07-25 01:37:50|17013.03|16933.03|17015.4|16935.4|17015.4|16935.4|17012.35|16932.35|10
1721871480000|2024-07-25 01:38:00|17017.72|16937.72|17027.28|16947.28|17027.28|16947.28|17017.72|16937.72|10
1721871490000|2024-07-25 01:38:10|17027.39|16947.39|17032.35|16952.35|17032.35|16952.35|17026.56|16946.56|10
1721871500000|2024-07-25 01:38:20|17032.84|16952.84|17036.17|16956.17|17036.17|16956.17|17032.67|16952.67|10
1721871510000|2024-07-25 01:38:30|17035.92|16955.92|17034.33|16954.33|17035.92|16955.92|17034.33|16954.33|10
1721871520000|2024-07-25 01:38:40|17034.4|16954.4|17033.98|16953.98|17035.19|16955.19|17031.47|16951.47|8
1721871530000|2024-07-25 01:38:50|17032.84|16952.84|17034.03|16954.03|17034.03|16954.03|17032.27|16952.27|10
1721871540000|2024-07-25 01:39:00|17033.43|16953.43|17032.89|16952.89|17033.6|16953.6|17032.49|16952.49|10
1721871550000|2024-07-25 01:39:10|17032.9|16952.9|17026.82|16946.82|17032.9|16952.9|17026.82|16946.82|10
1721871560000|2024-07-25 01:39:20|17024.41|16944.41|17016.95|16936.95|17024.41|16944.41|17016.95|16936.95|10
1721871570000|2024-07-25 01:39:30|17016.32|16936.32|17006.34|16926.34|17016.32|16936.32|17004.53|16924.53|10
1721871580000|2024-07-25 01:39:40|17006.38|16926.38|17006.92|16926.92|17006.92|16926.92|17006.14|16926.14|10
1721871590000|2024-07-25 01:39:50|17007.08|16927.08|17006.44|16926.44|17007.15|16927.15|17005.9|16925.9|10
1721871600000|2024-07-25 01:40:00|17006.26|16926.26|17010.18|16930.18|17010.31|16930.31|17005.74|16925.74|10
1721871610000|2024-07-25 01:40:10|17010.16|16930.16|17009.06|16929.06|17011.57|16931.57|17008.36|16928.36|10
1721871620000|2024-07-25 01:40:20|17008.74|16928.74|17008.19|16928.19|17009.06|16929.06|17007.84|16927.84|10
1721871630000|2024-07-25 01:40:30|17009.1|16929.1|16999.88|16919.88|17009.1|16929.1|16998.66|16918.66|10
1721871640000|2024-07-25 01:40:40|17000.42|16920.42|17004.42|16924.42|17005.06|16925.06|16999.19|16919.19|10
1721871650000|2024-07-25 01:40:50|17004.72|16924.72|17002.01|16922.01|17006.54|16926.54|17002.01|16922.01|9
1721871660000|2024-07-25 01:41:00|17003.17|16923.17|17004.78|16924.78|17005.53|16925.53|17001.73|16921.73|10
1721871670000|2024-07-25 01:41:10|17004.73|16924.73|17007.91|16927.91|17007.91|16927.91|17004.66|16924.66|10
1721871680000|2024-07-25 01:41:20|17008.06|16928.06|17005.95|16925.95|17008.5|16928.5|17005.26|16925.26|10
1721871690000|2024-07-25 01:41:30|17003.88|16923.88|16999.4|16919.4|17003.88|16923.88|16999.34|16919.34|10
1721871700000|2024-07-25 01:41:40|16999.37|16919.37|16999.61|16919.61|17000.06|16920.06|16999.37|16919.37|9
1721871710000|2024-07-25 01:41:50|17000.11|16920.11|17001.11|16921.11|17001.11|16921.11|17000.11|16920.11|10
1721871720000|2024-07-25 01:42:00|17001.51|16921.51|16999.43|16919.43|17001.51|16921.51|16999.43|16919.43|10
1721871730000|2024-07-25 01:42:10|16999.14|16919.14|17000.02|16920.02|17000.02|16920.02|16998.32|16918.32|10
1721871740000|2024-07-25 01:42:20|17000.92|16920.92|17005.6|16925.6|17005.6|16925.6|17000.92|16920.92|9
1721871750000|2024-07-25 01:42:30|17006.33|16926.33|17010.53|16930.53|17010.57|16930.57|17006.33|16926.33|10
1721871760000|2024-07-25 01:42:40|17010.81|16930.81|17011.29|16931.29|17011.98|16931.98|17009.15|16929.15|10
1721871770000|2024-07-25 01:42:50|17012.11|16932.11|17009.54|16929.54|17012.28|16932.28|17009.54|16929.54|10
1721871780000|2024-07-25 01:43:00|17008.65|16928.65|16998.99|16918.99|17008.65|16928.65|16998.99|16918.99|10
1721871790000|2024-07-25 01:43:10|16998.69|16918.69|16999.77|16919.77|17000.01|16920.01|16996.99|16916.99|10
1721871800000|2024-07-25 01:43:20|16999.59|16919.59|16996.91|16916.91|16999.59|16919.59|16996.38|16916.38|10
1721871810000|2024-07-25 01:43:30|16996.99|16916.99|16999.21|16919.21|16999.74|16919.74|16996.99|16916.99|10
1721871820000|2024-07-25 01:43:40|16999.13|16919.13|16997.91|16917.91|16999.72|16919.72|16997.91|16917.91|10
1721871830000|2024-07-25 01:43:50|16997.45|16917.45|16984.5|16904.5|16997.62|16917.62|16984.5|16904.5|10
1721871840000|2024-07-25 01:44:00|16983.88|16903.88|16980.33|16900.33|16983.88|16903.88|16980.33|16900.33|10
1721871850000|2024-07-25 01:44:10|16974.08|16894.08|16968.05|16888.05|16974.08|16894.08|16968.05|16888.05|10
1721871860000|2024-07-25 01:44:20|16967.99|16887.99|16949.8|16869.8|16967.99|16887.99|16949.8|16869.8|10
1721871870000|2024-07-25 01:44:30|16951.82|16871.82|16970.17|16890.17|16970.17|16890.17|16945.59|16865.59|10
1721871880000|2024-07-25 01:44:40|16974.54|16894.54|16980.52|16900.52|16982.05|16902.05|16974.54|16894.54|10
1721871890000|2024-07-25 01:44:50|16980.54|16900.54|16976.46|16896.46|16980.79|16900.79|16976.46|16896.46|10
1721871900000|2024-07-25 01:45:00|16975.63|16895.63|16970.87|16890.87|16975.63|16895.63|16970.87|16890.87|10
1721871910000|2024-07-25 01:45:10|16970.45|16890.45|16975.8|16895.8|16975.8|16895.8|16970.45|16890.45|10
1721871920000|2024-07-25 01:45:20|16976.29|16896.29|16977.92|16897.92|16979.06|16899.06|16976.29|16896.29|10
1721871930000|2024-07-25 01:45:30|16977.47|16897.47|16977.05|16897.05|16991.4|16911.4|16976.99|16896.99|10
1721871940000|2024-07-25 01:45:40|16976.18|16896.18|16974.47|16894.47|16976.18|16896.18|16974.25|16894.25|10
1721871950000|2024-07-25 01:45:50|16973.8|16893.8|16971.08|16891.08|16973.97|16893.97|16971.08|16891.08|10
1721871960000|2024-07-25 01:46:00|16971.3|16891.3|16961.58|16881.58|16971.3|16891.3|16961.58|16881.58|10
1721871970000|2024-07-25 01:46:10|16960.81|16880.81|16955.83|16875.83|16960.81|16880.81|16955.36|16875.36|10
1721871980000|2024-07-25 01:46:20|16954.98|16874.98|16957.34|16877.34|16957.73|16877.73|16954.01|16874.01|10
1721871990000|2024-07-25 01:46:30|16958.35|16878.35|16968.81|16888.81|16969.03|16889.03|16958.35|16878.35|10
1721872000000|2024-07-25 01:46:40|16968.55|16888.55|16975.46|16895.46|16975.55|16895.55|16968.55|16888.55|10
1721872010000|2024-07-25 01:46:50|16978.33|16898.33|16988.85|16908.85|16988.85|16908.85|16978.33|16898.33|10
1721872020000|2024-07-25 01:47:00|16989.31|16909.31|16997.36|16917.36|16997.36|16917.36|16989.31|16909.31|10
1721872030000|2024-07-25 01:47:10|16997.97|16917.97|16999.33|16919.33|17001.52|16921.52|16996.82|16916.82|10
1721872040000|2024-07-25 01:47:20|17000.41|16920.41|17004.53|16924.53|17004.53|16924.53|17000.16|16920.16|10
1721872050000|2024-07-25 01:47:30|17005.08|16925.08|17011.33|16931.33|17011.33|16931.33|17005.08|16925.08|10
1721872060000|2024-07-25 01:47:40|17011.44|16931.44|17015.78|16935.78|17015.78|16935.78|17010.95|16930.95|10
1721872070000|2024-07-25 01:47:50|17016.44|16936.44|17017.63|16937.63|17018.22|16938.22|17015.95|16935.95|10
1721872080000|2024-07-25 01:48:00|17017.36|16937.36|17016.25|16936.25|17019.17|16939.17|17015.46|16935.46|10
1721872090000|2024-07-25 01:48:10|17016.44|16936.44|17012.84|16932.84|17016.45|16936.45|17012.4|16932.4|10
1721872100000|2024-07-25 01:48:20|17013.07|16933.07|17004.35|16924.35|17013.07|16933.07|17004.27|16924.27|10
1721872110000|2024-07-25 01:48:30|17003.8|16923.8|16988.75|16908.75|17003.8|16923.8|16988.75|16908.75|10
1721872120000|2024-07-25 01:48:40|16988.78|16908.78|16993.08|16913.08|16993.32|16913.32|16988.7|16908.7|10
1721872130000|2024-07-25 01:48:50|16992.87|16912.87|16988.58|16908.58|16992.94|16912.94|16988.58|16908.58|10
1721872140000|2024-07-25 01:49:00|16987.77|16907.77|16986.6|16906.6|16987.77|16907.77|16985.27|16905.27|10
1721872150000|2024-07-25 01:49:10|16987.79|16907.79|16993.72|16913.72|16993.72|16913.72|16987.79|16907.79|9
1721872160000|2024-07-25 01:49:20|16993.3|16913.3|16993.02|16913.02|16995.37|16915.37|16993.02|16913.02|10
1721872170000|2024-07-25 01:49:30|16990.75|16910.75|16990.75|16910.75|16992.18|16912.18|16990.47|16910.47|10
1721872180000|2024-07-25 01:49:40|16991.01|16911.01|16982.87|16902.87|16991.01|16911.01|16982.87|16902.87|10
1721872190000|2024-07-25 01:49:50|16982.17|16902.17|16979.41|16899.41|16982.17|16902.17|16979.41|16899.41|10
1721872200000|2024-07-25 01:50:00|16978.31|16898.31|16977.88|16897.88|16978.31|16898.31|16977.07|16897.07|10
1721872210000|2024-07-25 01:50:10|16977.87|16897.87|16972.78|16892.78|16977.87|16897.87|16972.17|16892.17|10
1721872220000|2024-07-25 01:50:20|16972.38|16892.38|16970.12|16890.12|16974.08|16894.08|16970.12|16890.12|10
1721872230000|2024-07-25 01:50:30|16968.73|16888.73|16966.86|16886.86|16968.73|16888.73|16966.69|16886.69|10
1721872240000|2024-07-25 01:50:40|16966.67|16886.67|16965.93|16885.93|16966.67|16886.67|16964.14|16884.14|10
1721872250000|2024-07-25 01:50:50|16966.56|16886.56|16969.32|16889.32|16969.32|16889.32|16966.26|16886.26|10
1721872260000|2024-07-25 01:51:00|16969.7|16889.7|16973.17|16893.17|16973.17|16893.17|16969.52|16889.52|10
1721872270000|2024-07-25 01:51:10|16973.06|16893.06|16972.13|16892.13|16974.57|16894.57|16971.98|16891.98|10
1721872280000|2024-07-25 01:51:20|16972.08|16892.08|16973.84|16893.84|16973.84|16893.84|16971.65|16891.65|10
1721872290000|2024-07-25 01:51:30|16974.48|16894.48|16973.72|16893.72|16974.65|16894.65|16973.31|16893.31|9
1721872300000|2024-07-25 01:51:40|16973.85|16893.85|16976.23|16896.23|16976.23|16896.23|16973.85|16893.85|10
1721872310000|2024-07-25 01:51:50|16977.36|16897.36|16978.09|16898.09|16978.37|16898.37|16977.36|16897.36|9
1721872320000|2024-07-25 01:52:00|16978.12|16898.12|16976.78|16896.78|16978.12|16898.12|16975.76|16895.76|10
1721872330000|2024-07-25 01:52:10|16976.14|16896.14|16978.28|16898.28|16978.39|16898.39|16976.14|16896.14|10
1721872340000|2024-07-25 01:52:20|16978.63|16898.63|16976.66|16896.66|16978.63|16898.63|16976.53|16896.53|10
1721872350000|2024-07-25 01:52:30|16976.78|16896.78|16974.68|16894.68|16976.78|16896.78|16974.68|16894.68|10
1721872360000|2024-07-25 01:52:40|16974.8|16894.8|16976.33|16896.33|16976.33|16896.33|16974.8|16894.8|10
1721872370000|2024-07-25 01:52:50|16976.52|16896.52|16977.21|16897.21|16977.69|16897.69|16976.47|16896.47|9
1721872380000|2024-07-25 01:53:00|16977.38|16897.38|16981|16901|16981|16901|16977|16897|9
1721872390000|2024-07-25 01:53:10|16981.15|16901.15|16982.84|16902.84|16983|16903|16981.15|16901.15|10
1721872400000|2024-07-25 01:53:20|16983.22|16903.22|16987.61|16907.61|16987.75|16907.75|16983.22|16903.22|10
1721872410000|2024-07-25 01:53:30|16988.18|16908.18|16998.5|16918.5|16998.55|16918.55|16988.18|16908.18|10
1721872420000|2024-07-25 01:53:40|16998.52|16918.52|16999.23|16919.23|16999.25|16919.25|16998.51|16918.51|9
1721872430000|2024-07-25 01:53:50|16999.05|16919.05|16999.15|16919.15|16999.58|16919.58|16998.76|16918.76|10
1721872440000|2024-07-25 01:54:00|16999.42|16919.42|17005.33|16925.33|17005.33|16925.33|16999.42|16919.42|10
1721872450000|2024-07-25 01:54:10|17004.91|16924.91|16999.67|16919.67|17005.75|16925.75|16999.67|16919.67|10
1721872460000|2024-07-25 01:54:20|16999.44|16919.44|16996.5|16916.5|16999.44|16919.44|16996.5|16916.5|10
1721872470000|2024-07-25 01:54:30|16995.84|16915.84|16989.84|16909.84|16995.84|16915.84|16989.63|16909.63|10
1721872480000|2024-07-25 01:54:40|16989.79|16909.79|16989.11|16909.11|16989.82|16909.82|16988.96|16908.96|10
1721872490000|2024-07-25 01:54:50|16989.31|16909.31|16991.54|16911.54|16991.54|16911.54|16989.31|16909.31|8
1721872500000|2024-07-25 01:55:00|16991.77|16911.77|16995.64|16915.64|16995.64|16915.64|16991.65|16911.65|10
1721872510000|2024-07-25 01:55:10|16995.96|16915.96|17000.32|16920.32|17000.65|16920.65|16995.96|16915.96|10
1721872520000|2024-07-25 01:55:20|17000.46|16920.46|17001.96|16921.96|17002.16|16922.16|17000.46|16920.46|10
1721872530000|2024-07-25 01:55:30|17001.86|16921.86|17003.69|16923.69|17003.7|16923.7|16999.69|16919.69|9
1721872540000|2024-07-25 01:55:40|17003.98|16923.98|17005.36|16925.36|17005.36|16925.36|17003.98|16923.98|10
1721872550000|2024-07-25 01:55:50|17004.94|16924.94|17006.26|16926.26|17006.26|16926.26|17003.62|16923.62|10
1721872560000|2024-07-25 01:56:00|17006.03|16926.03|17000.63|16920.63|17006.03|16926.03|17000.63|16920.63|10
1721872570000|2024-07-25 01:56:10|17000.37|16920.37|16998.05|16918.05|17000.37|16920.37|16996.85|16916.85|10
1721872580000|2024-07-25 01:56:20|16997.9|16917.9|17003.47|16923.47|17003.47|16923.47|16997.9|16917.9|10
1721872590000|2024-07-25 01:56:30|17003.84|16923.84|17013.33|16933.33|17013.48|16933.48|17003.84|16923.84|10
1721872600000|2024-07-25 01:56:40|17014.21|16934.21|17014.29|16934.29|17015.41|16935.41|17014.19|16934.19|10
1721872610000|2024-07-25 01:56:50|17013.87|16933.87|17016.82|16936.82|17016.82|16936.82|17013.57|16933.57|10
1721872620000|2024-07-25 01:57:00|17016.77|16936.77|17018.55|16938.55|17018.65|16938.65|17016.77|16936.77|10
1721872630000|2024-07-25 01:57:10|17018.78|16938.78|17019.79|16939.79|17019.79|16939.79|17018.69|16938.69|9
1721872640000|2024-07-25 01:57:20|17020.22|16940.22|17024.7|16944.7|17024.88|16944.88|17020.06|16940.06|10
1721872650000|2024-07-25 01:57:30|17026.03|16946.03|17024.87|16944.87|17026.68|16946.68|17024.03|16944.03|9
1721872660000|2024-07-25 01:57:40|17025.08|16945.08|17025|16945|17025.85|16945.85|17025|16945|9
1721872670000|2024-07-25 01:57:50|17025.18|16945.18|17025.53|16945.53|17026.05|16946.05|17023.19|16943.19|10
1721872680000|2024-07-25 01:58:00|17025.23|16945.23|17023.17|16943.17|17025.3|16945.3|17023.17|16943.17|10
1721872690000|2024-07-25 01:58:10|17022.74|16942.74|17021.83|16941.83|17023.35|16943.35|17021.83|16941.83|10
1721872700000|2024-07-25 01:58:20|17023.24|16943.24|17025.7|16945.7|17025.81|16945.81|17023.24|16943.24|10
1721872710000|2024-07-25 01:58:30|17025.11|16945.11|17025.66|16945.66|17025.66|16945.66|17024.7|16944.7|10
1721872720000|2024-07-25 01:58:40|17027.89|16947.89|17035.39|16955.39|17035.39|16955.39|17027.89|16947.89|10
1721872730000|2024-07-25 01:58:50|17035.77|16955.77|17040.29|16960.29|17041.84|16961.84|17035.77|16955.77|10
1721872740000|2024-07-25 01:59:00|17039.85|16959.85|17050.25|16970.25|17050.25|16970.25|17039.12|16959.12|10
1721872750000|2024-07-25 01:59:10|17049.34|16969.34|17052.97|16972.97|17053.11|16973.11|17049.34|16969.34|10
1721872760000|2024-07-25 01:59:20|17053.08|16973.08|17052.93|16972.93|17053.22|16973.22|17052.52|16972.52|9
1721872770000|2024-07-25 01:59:30|17053.93|16973.93|17052.48|16972.48|17055.49|16975.49|17052.47|16972.47|9
1721872780000|2024-07-25 01:59:40|17052.76|16972.76|17048.96|16968.96|17052.76|16972.76|17048.96|16968.96|9
1721872790000|2024-07-25 01:59:50|17048.93|16968.93|17047.97|16967.97|17048.93|16968.93|17046.41|16966.41|10
1721872800000|2024-07-25 02:00:00|17048.2|16968.2|17039.3|16959.3|17048.96|16968.96|17039.3|16959.3|10
1721872810000|2024-07-25 02:00:10|17039.52|16959.52|17034.15|16954.15|17039.52|16959.52|17034.15|16954.15|10
1721872820000|2024-07-25 02:00:20|17034.11|16954.11|17031.26|16951.26|17034.11|16954.11|17031.22|16951.22|10
1721872830000|2024-07-25 02:00:30|17032.67|16952.67|17027.83|16947.83|17032.67|16952.67|17027.83|16947.83|10
1721872840000|2024-07-25 02:00:40|17027.61|16947.61|17030.15|16950.15|17030.15|16950.15|17027.61|16947.61|10
1721872850000|2024-07-25 02:00:50|17029.9|16949.9|17027.45|16947.45|17030.48|16950.48|17027.45|16947.45|10
1721872860000|2024-07-25 02:01:00|17027.25|16947.25|17025.08|16945.08|17027.26|16947.26|17025.08|16945.08|10
1721872870000|2024-07-25 02:01:10|17024.55|16944.55|17017.34|16937.34|17024.55|16944.55|17017.26|16937.26|10
1721872880000|2024-07-25 02:01:20|17017.18|16937.18|17010.42|16930.42|17017.18|16937.18|17010.42|16930.42|10
1721872890000|2024-07-25 02:01:30|17010.36|16930.36|17007.3|16927.3|17010.36|16930.36|17007.08|16927.08|10
1721872900000|2024-07-25 02:01:40|17007.05|16927.05|17005.83|16925.83|17007.05|16927.05|17005.58|16925.58|10
1721872910000|2024-07-25 02:01:50|17005.84|16925.84|17004.9|16924.9|17005.84|16925.84|17004.9|16924.9|10
1721872920000|2024-07-25 02:02:00|17004.86|16924.86|17012.13|16932.13|17012.13|16932.13|17003.49|16923.49|10
1721872930000|2024-07-25 02:02:10|17012.7|16932.7|17018.08|16938.08|17018.26|16938.26|17012.7|16932.7|10
1721872940000|2024-07-25 02:02:20|17017.89|16937.89|17016.16|16936.16|17019.05|16939.05|17016.16|16936.16|10
1721872950000|2024-07-25 02:02:30|17015.74|16935.74|17012.62|16932.62|17015.74|16935.74|17012.62|16932.62|10
1721872960000|2024-07-25 02:02:40|17011.88|16931.88|17009.23|16929.23|17011.88|16931.88|17009.09|16929.09|10
1721872970000|2024-07-25 02:02:50|17009.82|16929.82|17012.69|16932.69|17012.69|16932.69|17009.82|16929.82|8
1721872980000|2024-07-25 02:03:00|17013.56|16933.56|17008.56|16928.56|17013.56|16933.56|17008.56|16928.56|10
1721872990000|2024-07-25 02:03:10|17008.17|16928.17|17004.35|16924.35|17008.17|16928.17|17004|16924|10
1721873000000|2024-07-25 02:03:20|17004.04|16924.04|17001.1|16921.1|17004.04|16924.04|17001.1|16921.1|10
1721873010000|2024-07-25 02:03:30|17000.85|16920.85|17001.47|16921.47|17001.57|16921.57|17000.28|16920.28|9
1721873020000|2024-07-25 02:03:40|17001.42|16921.42|16998.08|16918.08|17001.86|16921.86|16998.08|16918.08|10
1721873030000|2024-07-25 02:03:50|16999.15|16919.15|16999.33|16919.33|16999.33|16919.33|16998.71|16918.71|9
1721873040000|2024-07-25 02:04:00|16999.55|16919.55|17003.38|16923.38|17004.45|16924.45|16999.55|16919.55|10
1721873050000|2024-07-25 02:04:10|17003.33|16923.33|16999.25|16919.25|17003.33|16923.33|16999.25|16919.25|10
1721873060000|2024-07-25 02:04:20|16998.92|16918.92|16999.52|16919.52|16999.7|16919.7|16997.41|16917.41|10
1721873070000|2024-07-25 02:04:30|16999.53|16919.53|16999.39|16919.39|16999.69|16919.69|16998.97|16918.97|10
1721873080000|2024-07-25 02:04:40|16999.59|16919.59|16999.41|16919.41|16999.59|16919.59|16998.72|16918.72|10
1721873090000|2024-07-25 02:04:50|16998.92|16918.92|16993|16913|16998.92|16918.92|16993|16913|10
1721873100000|2024-07-25 02:05:00|16992.88|16912.88|16989.44|16909.44|16992.88|16912.88|16989.44|16909.44|10
1721873110000|2024-07-25 02:05:10|16988.27|16908.27|16985.84|16905.84|16989.81|16909.81|16985.84|16905.84|10
1721873120000|2024-07-25 02:05:20|16985.82|16905.82|16987.91|16907.91|16987.91|16907.91|16984.81|16904.81|10
1721873130000|2024-07-25 02:05:30|16989.42|16909.42|16986.88|16906.88|16989.42|16909.42|16986.88|16906.88|9
1721873140000|2024-07-25 02:05:40|16986.94|16906.94|16986.94|16906.94|16988.02|16908.02|16986.48|16906.48|10
1721873150000|2024-07-25 02:05:50|16986.1|16906.1|16977.71|16897.71|16986.1|16906.1|16977.71|16897.71|10
1721873160000|2024-07-25 02:06:00|16977.59|16897.59|16974.89|16894.89|16977.59|16897.59|16974.89|16894.89|10
1721873170000|2024-07-25 02:06:10|16974.64|16894.64|16973.83|16893.83|16974.64|16894.64|16971.25|16891.25|10
1721873180000|2024-07-25 02:06:20|16974.24|16894.24|16974.26|16894.26|16975.31|16895.31|16973.72|16893.72|10
1721873190000|2024-07-25 02:06:30|16974.34|16894.34|16972.26|16892.26|16974.34|16894.34|16972.26|16892.26|9
1721873200000|2024-07-25 02:06:40|16971.36|16891.36|16968.64|16888.64|16971.36|16891.36|16968.64|16888.64|10
1721873210000|2024-07-25 02:06:50|16968.58|16888.58|16965.26|16885.26|16968.58|16888.58|16965.26|16885.26|10
1721873220000|2024-07-25 02:07:00|16964.88|16884.88|16966.36|16886.36|16966.36|16886.36|16964.55|16884.55|10
1721873230000|2024-07-25 02:07:10|16965.28|16885.28|16965.17|16885.17|16965.29|16885.29|16964.65|16884.65|10
1721873240000|2024-07-25 02:07:20|16964.9|16884.9|16967.83|16887.83|16967.83|16887.83|16964.53|16884.53|10
1721873250000|2024-07-25 02:07:30|16969.56|16889.56|16979.1|16899.1|16979.1|16899.1|16969.56|16889.56|10
1721873260000|2024-07-25 02:07:40|16979.56|16899.56|16981.23|16901.23|16981.23|16901.23|16979.53|16899.53|10
1721873270000|2024-07-25 02:07:50|16981.71|16901.71|16982.1|16902.1|16982.1|16902.1|16980.42|16900.42|10
1721873280000|2024-07-25 02:08:00|16982.23|16902.23|16980|16900|16982.23|16902.23|16979.84|16899.84|10
1721873290000|2024-07-25 02:08:10|16979.71|16899.71|16976.21|16896.21|16979.71|16899.71|16976.21|16896.21|10
1721873300000|2024-07-25 02:08:20|16976.26|16896.26|16973.36|16893.36|16976.26|16896.26|16973.36|16893.36|10
1721873310000|2024-07-25 02:08:30|16973.21|16893.21|16972.21|16892.21|16973.78|16893.78|16971.5|16891.5|10
1721873320000|2024-07-25 02:08:40|16972.29|16892.29|16972.02|16892.02|16972.35|16892.35|16971.53|16891.53|10
1721873330000|2024-07-25 02:08:50|16972.49|16892.49|16972.28|16892.28|16972.65|16892.65|16971.78|16891.78|10
1721873340000|2024-07-25 02:09:00|16972.2|16892.2|16969.24|16889.24|16972.24|16892.24|16969.21|16889.21|10
1721873350000|2024-07-25 02:09:10|16968.9|16888.9|16967.08|16887.08|16968.9|16888.9|16967.08|16887.08|10
1721873360000|2024-07-25 02:09:20|16967.14|16887.14|16966.26|16886.26|16967.79|16887.79|16966.26|16886.26|9
1721873370000|2024-07-25 02:09:30|16966.31|16886.31|16968.32|16888.32|16968.32|16888.32|16966.2|16886.2|9
1721873380000|2024-07-25 02:09:40|16968.29|16888.29|16975.12|16895.12|16975.66|16895.66|16968.29|16888.29|9
1721873390000|2024-07-25 02:09:50|16975|16895|16976.54|16896.54|16976.58|16896.58|16974.54|16894.54|10
1721873400000|2024-07-25 02:10:00|16976.15|16896.15|16972.49|16892.49|16976.15|16896.15|16972.49|16892.49|9
1721873410000|2024-07-25 02:10:10|16972.52|16892.52|16971.39|16891.39|16972.52|16892.52|16970.03|16890.03|10
1721873420000|2024-07-25 02:10:20|16971.84|16891.84|16973.23|16893.23|16973.46|16893.46|16971.63|16891.63|10
1721873430000|2024-07-25 02:10:30|16973.17|16893.17|16973.18|16893.18|16973.48|16893.48|16972.23|16892.23|10
1721873440000|2024-07-25 02:10:40|16972.34|16892.34|16971.8|16891.8|16972.61|16892.61|16971.8|16891.8|10
1721873450000|2024-07-25 02:10:50|16971.77|16891.77|16971|16891|16971.94|16891.94|16970.52|16890.52|10
1721873460000|2024-07-25 02:11:00|16970.82|16890.82|16970.89|16890.89|16970.89|16890.89|16970.72|16890.72|9
1721873470000|2024-07-25 02:11:10|16971.19|16891.19|16970.58|16890.58|16972.28|16892.28|16970.48|16890.48|10
1721873480000|2024-07-25 02:11:20|16970.69|16890.69|16971.51|16891.51|16971.51|16891.51|16970.38|16890.38|10
1721873490000|2024-07-25 02:11:30|16971.56|16891.56|16972.15|16892.15|16972.3|16892.3|16971.24|16891.24|10
1721873500000|2024-07-25 02:11:40|16972.11|16892.11|16975.66|16895.66|16976.69|16896.69|16972.11|16892.11|10
1721873510000|2024-07-25 02:11:50|16976.1|16896.1|16982.57|16902.57|16982.57|16902.57|16976.1|16896.1|10
1721873520000|2024-07-25 02:12:00|16982.76|16902.76|16981.77|16901.77|16984.15|16904.15|16981.58|16901.58|10
1721873530000|2024-07-25 02:12:10|16981.41|16901.41|16976.77|16896.77|16981.41|16901.41|16976.77|16896.77|10
1721873540000|2024-07-25 02:12:20|16976.92|16896.92|16975.93|16895.93|16976.92|16896.92|16975.48|16895.48|9
1721873550000|2024-07-25 02:12:30|16975.78|16895.78|16974.38|16894.38|16975.93|16895.93|16974.23|16894.23|10
1721873560000|2024-07-25 02:12:40|16973.57|16893.57|16975.87|16895.87|16975.87|16895.87|16973.11|16893.11|10
1721873570000|2024-07-25 02:12:50|16975.88|16895.88|16974.73|16894.73|16976.03|16896.03|16974.72|16894.72|10
1721873580000|2024-07-25 02:13:00|16974.77|16894.77|16975.02|16895.02|16975.02|16895.02|16973.05|16893.05|10
1721873590000|2024-07-25 02:13:10|16975.04|16895.04|16975.9|16895.9|16975.9|16895.9|16974.52|16894.52|10
1721873600000|2024-07-25 02:13:20|16975.05|16895.05|16973.69|16893.69|16975.55|16895.55|16973.33|16893.33|10
1721873610000|2024-07-25 02:13:30|16973.53|16893.53|16978.14|16898.14|16978.14|16898.14|16973.53|16893.53|10
1721873620000|2024-07-25 02:13:40|16977.69|16897.69|16980.34|16900.34|16980.34|16900.34|16977.69|16897.69|10
1721873630000|2024-07-25 02:13:50|16980.4|16900.4|16982.85|16902.85|16982.85|16902.85|16980.4|16900.4|10
1721873640000|2024-07-25 02:14:00|16982.94|16902.94|16980.6|16900.6|16983.63|16903.63|16980.6|16900.6|10
1721873650000|2024-07-25 02:14:10|16980.42|16900.42|16976.03|16896.03|16980.42|16900.42|16976.03|16896.03|10
1721873660000|2024-07-25 02:14:20|16976.08|16896.08|16975.66|16895.66|16976.08|16896.08|16975.66|16895.66|9
1721873670000|2024-07-25 02:14:30|16975.62|16895.62|16976.52|16896.52|16977.14|16897.14|16975.62|16895.62|10
1721873680000|2024-07-25 02:14:40|16976.45|16896.45|16976.74|16896.74|16977.09|16897.09|16976.45|16896.45|10
1721873690000|2024-07-25 02:14:50|16976.97|16896.97|16976.04|16896.04|16977.23|16897.23|16975.99|16895.99|10
1721873700000|2024-07-25 02:15:00|16975.3|16895.3|16973.3|16893.3|16975.3|16895.3|16972.14|16892.14|10
1721873710000|2024-07-25 02:15:10|16973.26|16893.26|16973.86|16893.86|16975.14|16895.14|16973.26|16893.26|10
1721873720000|2024-07-25 02:15:20|16973.98|16893.98|16974.93|16894.93|16976.8|16896.8|16973.98|16893.98|10
1721873730000|2024-07-25 02:15:30|16975.23|16895.23|16976.35|16896.35|16976.35|16896.35|16975.23|16895.23|10
1721873740000|2024-07-25 02:15:40|16976.61|16896.61|16975.39|16895.39|16976.95|16896.95|16975.39|16895.39|9
1721873750000|2024-07-25 02:15:50|16975.78|16895.78|16975.14|16895.14|16976.16|16896.16|16975.1|16895.1|10
1721873760000|2024-07-25 02:16:00|16974.51|16894.51|16973.94|16893.94|16974.69|16894.69|16972.16|16892.16|10
1721873770000|2024-07-25 02:16:10|16973.69|16893.69|16976.76|16896.76|16976.76|16896.76|16973.69|16893.69|10
1721873780000|2024-07-25 02:16:20|16976.71|16896.71|16976.92|16896.92|16976.92|16896.92|16976.19|16896.19|10
1721873790000|2024-07-25 02:16:30|16977|16897|16980.13|16900.13|16980.13|16900.13|16976.99|16896.99|10
1721873800000|2024-07-25 02:16:40|16979.29|16899.29|16975.92|16895.92|16979.68|16899.68|16975.92|16895.92|10
1721873810000|2024-07-25 02:16:50|16975.54|16895.54|16973.48|16893.48|16975.54|16895.54|16973.06|16893.06|10
1721873820000|2024-07-25 02:17:00|16973.06|16893.06|16964.87|16884.87|16973.06|16893.06|16964.87|16884.87|10
1721873830000|2024-07-25 02:17:10|16964.21|16884.21|16957.82|16877.82|16964.24|16884.24|16957.82|16877.82|10
1721873840000|2024-07-25 02:17:20|16955.23|16875.23|16961.42|16881.42|16961.42|16881.42|16953.68|16873.68|10
1721873850000|2024-07-25 02:17:30|16961.62|16881.62|16967.11|16887.11|16967.11|16887.11|16961.62|16881.62|10
1721873860000|2024-07-25 02:17:40|16967.25|16887.25|16972.11|16892.11|16972.11|16892.11|16967.25|16887.25|10
1721873870000|2024-07-25 02:17:50|16972.31|16892.31|16977.81|16897.81|16977.81|16897.81|16972.31|16892.31|9
1721873880000|2024-07-25 02:18:00|16978.41|16898.41|16975.66|16895.66|16978.9|16898.9|16975.66|16895.66|10
1721873890000|2024-07-25 02:18:10|16975.41|16895.41|16974.85|16894.85|16975.41|16895.41|16974.55|16894.55|10
1721873900000|2024-07-25 02:18:20|16974.62|16894.62|16968.27|16888.27|16974.62|16894.62|16968.27|16888.27|10
1721873910000|2024-07-25 02:18:30|16967.78|16887.78|16959.67|16879.67|16967.78|16887.78|16959.67|16879.67|10
1721873920000|2024-07-25 02:18:40|16959.52|16879.52|16961.21|16881.21|16961.21|16881.21|16958.78|16878.78|10
1721873930000|2024-07-25 02:18:50|16960.75|16880.75|16958.98|16878.98|16960.75|16880.75|16958.69|16878.69|10
1721873940000|2024-07-25 02:19:00|16958.39|16878.39|16958.55|16878.55|16958.72|16878.72|16958.23|16878.23|10
1721873950000|2024-07-25 02:19:10|16958.67|16878.67|16956.25|16876.25|16959.2|16879.2|16955.98|16875.98|9
1721873960000|2024-07-25 02:19:20|16956.71|16876.71|16954.36|16874.36|16956.71|16876.71|16953.84|16873.84|10
1721873970000|2024-07-25 02:19:30|16954.06|16874.06|16947.44|16867.44|16954.06|16874.06|16947.29|16867.29|10
1721873980000|2024-07-25 02:19:40|16948.15|16868.15|16949|16869|16950.28|16870.28|16948.15|16868.15|10
1721873990000|2024-07-25 02:19:50|16948.53|16868.53|16947.22|16867.22|16948.53|16868.53|16947.07|16867.07|10
1721874000000|2024-07-25 02:20:00|16947.16|16867.16|16947.98|16867.98|16948.41|16868.41|16946.59|16866.59|10
1721874010000|2024-07-25 02:20:10|16947.85|16867.85|16945.65|16865.65|16947.85|16867.85|16945.65|16865.65|9
1721874020000|2024-07-25 02:20:20|16945.24|16865.24|16946.14|16866.14|16946.65|16866.65|16945.24|16865.24|9
1721874030000|2024-07-25 02:20:30|16945.82|16865.82|16947.96|16867.96|16948.08|16868.08|16945.82|16865.82|10
1721874040000|2024-07-25 02:20:40|16948.31|16868.31|16949.35|16869.35|16949.35|16869.35|16948.31|16868.31|10
1721874050000|2024-07-25 02:20:50|16949.85|16869.85|16950.36|16870.36|16950.36|16870.36|16949.85|16869.85|10
1721874060000|2024-07-25 02:21:00|16950.11|16870.11|16949.57|16869.57|16950.11|16870.11|16948.9|16868.9|10
1721874070000|2024-07-25 02:21:10|16949.7|16869.7|16946.36|16866.36|16949.7|16869.7|16946.27|16866.27|9
1721874080000|2024-07-25 02:21:20|16946.26|16866.26|16946.16|16866.16|16946.63|16866.63|16945.93|16865.93|10
1721874090000|2024-07-25 02:21:30|16946.93|16866.93|16955.13|16875.13|16955.46|16875.46|16946.93|16866.93|10
1721874100000|2024-07-25 02:21:40|16954.97|16874.97|16958.14|16878.14|16959.07|16879.07|16954.97|16874.97|10
1721874110000|2024-07-25 02:21:50|16962.31|16882.31|16970.51|16890.51|16971.05|16891.05|16962.31|16882.31|10
1721874120000|2024-07-25 02:22:00|16970.53|16890.53|16966|16886|16970.53|16890.53|16966|16886|10
1721874130000|2024-07-25 02:22:10|16965.08|16885.08|16959.35|16879.35|16965.08|16885.08|16959.35|16879.35|10
1721874140000|2024-07-25 02:22:20|16958.93|16878.93|16954.49|16874.49|16958.93|16878.93|16954.46|16874.46|9
1721874150000|2024-07-25 02:22:30|16954.38|16874.38|16954.83|16874.83|16954.85|16874.85|16953.18|16873.18|10
1721874160000|2024-07-25 02:22:40|16954.59|16874.59|16955.34|16875.34|16956.04|16876.04|16953.89|16873.89|10
1721874170000|2024-07-25 02:22:50|16955.26|16875.26|16954.61|16874.61|16956.02|16876.02|16954.61|16874.61|10
1721874180000|2024-07-25 02:23:00|16953.85|16873.85|16952.87|16872.87|16953.88|16873.88|16952.46|16872.46|10
1721874190000|2024-07-25 02:23:10|16952.89|16872.89|16948.92|16868.92|16952.89|16872.89|16948.71|16868.71|10
1721874200000|2024-07-25 02:23:20|16948.35|16868.35|16947.41|16867.41|16948.55|16868.55|16947.32|16867.32|10
1721874210000|2024-07-25 02:23:30|16947.26|16867.26|16947.65|16867.65|16947.65|16867.65|16944.99|16864.99|10
1721874220000|2024-07-25 02:23:40|16946.79|16866.79|16942.09|16862.09|16946.79|16866.79|16941.48|16861.48|10
1721874230000|2024-07-25 02:23:50|16942.4|16862.4|16941.08|16861.08|16942.41|16862.41|16941.08|16861.08|10
1721874240000|2024-07-25 02:24:00|16941.32|16861.32|16940.81|16860.81|16942.08|16862.08|16940.63|16860.63|9
1721874250000|2024-07-25 02:24:10|16940.77|16860.77|16932.21|16852.21|16940.77|16860.77|16932.21|16852.21|10
1721874260000|2024-07-25 02:24:20|16931.05|16851.05|16930.69|16850.69|16931.57|16851.57|16930.57|16850.57|10
1721874270000|2024-07-25 02:24:30|16930.2|16850.2|16930.36|16850.36|16930.96|16850.96|16929.83|16849.83|10
1721874280000|2024-07-25 02:24:40|16930.27|16850.27|16927.56|16847.56|16930.33|16850.33|16927.56|16847.56|10
1721874290000|2024-07-25 02:24:50|16927.27|16847.27|16926.7|16846.7|16927.27|16847.27|16926.43|16846.43|10
1721874300000|2024-07-25 02:25:00|16926.78|16846.78|16926.07|16846.07|16926.78|16846.78|16925.96|16845.96|10
1721874310000|2024-07-25 02:25:10|16925.63|16845.63|16923.39|16843.39|16925.63|16845.63|16923.08|16843.08|10
1721874320000|2024-07-25 02:25:20|16923.33|16843.33|16923.47|16843.47|16923.77|16843.77|16922.89|16842.89|10
1721874330000|2024-07-25 02:25:30|16922.14|16842.14|16923.38|16843.38|16923.38|16843.38|16920.51|16840.51|10
1721874340000|2024-07-25 02:25:40|16924.7|16844.7|16927.76|16847.76|16927.76|16847.76|16924.1|16844.1|10
1721874350000|2024-07-25 02:25:50|16927.35|16847.35|16929.12|16849.12|16929.12|16849.12|16927.13|16847.13|10
1721874360000|2024-07-25 02:26:00|16929.54|16849.54|16933.66|16853.66|16933.66|16853.66|16929.54|16849.54|10
1721874370000|2024-07-25 02:26:10|16933.71|16853.71|16934.89|16854.89|16934.89|16854.89|16933.45|16853.45|10
1721874380000|2024-07-25 02:26:20|16934.58|16854.58|16938.7|16858.7|16938.73|16858.73|16934.52|16854.52|10
1721874390000|2024-07-25 02:26:30|16937.57|16857.57|16936.79|16856.79|16937.57|16857.57|16935.81|16855.81|10
1721874400000|2024-07-25 02:26:40|16937.05|16857.05|16936.48|16856.48|16937.05|16857.05|16936.38|16856.38|10
1721874410000|2024-07-25 02:26:50|16936.31|16856.31|16930.1|16850.1|16936.31|16856.31|16930.05|16850.05|10
1721874420000|2024-07-25 02:27:00|16930.44|16850.44|16924.9|16844.9|16930.7|16850.7|16924.9|16844.9|10
1721874430000|2024-07-25 02:27:10|16924.45|16844.45|16921.04|16841.04|16924.61|16844.61|16921.04|16841.04|10
1721874440000|2024-07-25 02:27:20|16920.78|16840.78|16916.16|16836.16|16921.07|16841.07|16916.16|16836.16|9
1721874450000|2024-07-25 02:27:30|16916.12|16836.12|16919.44|16839.44|16919.44|16839.44|16916.12|16836.12|10
1721874460000|2024-07-25 02:27:40|16921.37|16841.37|16918.57|16838.57|16921.37|16841.37|16918.57|16838.57|9
1721874470000|2024-07-25 02:27:50|16918.48|16838.48|16885.26|16805.26|16918.48|16838.48|16885.26|16805.26|10
1721874480000|2024-07-25 02:28:00|16885.28|16805.28|16880.4|16800.4|16886.1|16806.1|16880.4|16800.4|10
1721874490000|2024-07-25 02:28:10|16880.69|16800.69|16871.77|16791.77|16880.69|16800.69|16871.77|16791.77|10
1721874500000|2024-07-25 02:28:20|16871.72|16791.72|16868.38|16788.38|16871.72|16791.72|16868.38|16788.38|10
1721874510000|2024-07-25 02:28:30|16867.4|16787.4|16861.05|16781.05|16867.43|16787.43|16861.05|16781.05|9
1721874520000|2024-07-25 02:28:40|16859.44|16779.44|16840.6|16760.6|16859.75|16779.75|16840.6|16760.6|10
1721874530000|2024-07-25 02:28:50|16839.72|16759.72|16844.86|16764.86|16845.09|16765.09|16839.53|16759.53|10
1721874540000|2024-07-25 02:29:00|16844.9|16764.9|16848.23|16768.23|16849.55|16769.55|16844.9|16764.9|10
1721874550000|2024-07-25 02:29:10|16848.8|16768.8|16854.03|16774.03|16854.03|16774.03|16848.24|16768.24|10
1721874560000|2024-07-25 02:29:20|16853|16773|16858.82|16778.82|16859.1|16779.1|16852.84|16772.84|10
1721874570000|2024-07-25 02:29:30|16859.03|16779.03|16872.97|16792.97|16872.97|16792.97|16859.03|16779.03|10
1721874580000|2024-07-25 02:29:40|16873.5|16793.5|16881.98|16801.98|16881.98|16801.98|16873.5|16793.5|10
1721874590000|2024-07-25 02:29:50|16883.2|16803.2|16885.46|16805.46|16886.6|16806.6|16883.2|16803.2|10
1721874600000|2024-07-25 02:30:00|16885.06|16805.06|16880.34|16800.34|16885.22|16805.22|16880.34|16800.34|10
1721874610000|2024-07-25 02:30:10|16880.14|16800.14|16873.95|16793.95|16880.14|16800.14|16873.91|16793.91|10
1721874620000|2024-07-25 02:30:20|16872.45|16792.45|16880.19|16800.19|16880.19|16800.19|16872.11|16792.11|10
1721874630000|2024-07-25 02:30:30|16882|16802|16890.42|16810.42|16890.42|16810.42|16882|16802|10
1721874640000|2024-07-25 02:30:40|16892.39|16812.39|16889.24|16809.24|16894.25|16814.25|16889.24|16809.24|10
1721874650000|2024-07-25 02:30:50|16888.74|16808.74|16889.55|16809.55|16890.99|16810.99|16888.74|16808.74|10
1721874660000|2024-07-25 02:31:00|16889.38|16809.38|16895.06|16815.06|16895.06|16815.06|16888.84|16808.84|10
1721874670000|2024-07-25 02:31:10|16896.1|16816.1|16900.61|16820.61|16900.61|16820.61|16896.1|16816.1|10
1721874680000|2024-07-25 02:31:20|16901.2|16821.2|16901.27|16821.27|16901.9|16821.9|16900.19|16820.19|10
1721874690000|2024-07-25 02:31:30|16901.36|16821.36|16908.39|16828.39|16908.39|16828.39|16901.36|16821.36|9
1721874700000|2024-07-25 02:31:40|16908.79|16828.79|16920.57|16840.57|16920.57|16840.57|16908.79|16828.79|10
1721874710000|2024-07-25 02:31:50|16919.88|16839.88|16921.35|16841.35|16922.11|16842.11|16919.88|16839.88|10
1721874720000|2024-07-25 02:32:00|16921.46|16841.46|16918.3|16838.3|16921.46|16841.46|16918.3|16838.3|10
1721874730000|2024-07-25 02:32:10|16918.52|16838.52|16919.25|16839.25|16919.25|16839.25|16917.24|16837.24|10
1721874740000|2024-07-25 02:32:20|16919.59|16839.59|16921.6|16841.6|16922.5|16842.5|16918.78|16838.78|10
1721874750000|2024-07-25 02:32:30|16921.82|16841.82|16918.14|16838.14|16921.82|16841.82|16918.14|16838.14|10
1721874760000|2024-07-25 02:32:40|16918.91|16838.91|16914.68|16834.68|16919.53|16839.53|16914.68|16834.68|10
1721874770000|2024-07-25 02:32:50|16915.17|16835.17|16917.26|16837.26|16917.26|16837.26|16915.17|16835.17|10
1721874780000|2024-07-25 02:33:00|16917.29|16837.29|16917.47|16837.47|16917.9|16837.9|16917.01|16837.01|9
1721874790000|2024-07-25 02:33:10|16917.19|16837.19|16911.2|16831.2|16917.19|16837.19|16910.66|16830.66|10
1721874800000|2024-07-25 02:33:20|16910.85|16830.85|16908.66|16828.66|16911.19|16831.19|16908.19|16828.19|10
1721874810000|2024-07-25 02:33:30|16908.83|16828.83|16908.43|16828.43|16908.9|16828.9|16907.38|16827.38|10
1721874820000|2024-07-25 02:33:40|16909.91|16829.91|16908.93|16828.93|16911.79|16831.79|16908.93|16828.93|10
1721874830000|2024-07-25 02:33:50|16908.28|16828.28|16912.98|16832.98|16912.98|16832.98|16908.28|16828.28|10
1721874840000|2024-07-25 02:34:00|16913.43|16833.43|16911.9|16831.9|16914.13|16834.13|16911.9|16831.9|10
1721874850000|2024-07-25 02:34:10|16911.7|16831.7|16910.82|16830.82|16911.7|16831.7|16909.09|16829.09|10
1721874860000|2024-07-25 02:34:20|16910.99|16830.99|16915.92|16835.92|16915.92|16835.92|16910.77|16830.77|10
1721874870000|2024-07-25 02:34:30|16916.86|16836.86|16916.79|16836.79|16919.29|16839.29|16916.24|16836.24|10
1721874880000|2024-07-25 02:34:40|16915.12|16835.12|16907.08|16827.08|16915.12|16835.12|16907.08|16827.08|10
1721874890000|2024-07-25 02:34:50|16906.83|16826.83|16904.97|16824.97|16906.83|16826.83|16904.97|16824.97|9
1721874900000|2024-07-25 02:35:00|16905.23|16825.23|16903.37|16823.37|16907.15|16827.15|16902.85|16822.85|10
1721874910000|2024-07-25 02:35:10|16903.31|16823.31|16893.74|16813.74|16903.31|16823.31|16893.74|16813.74|10
1721874920000|2024-07-25 02:35:20|16889.81|16809.81|16879.36|16799.36|16890.32|16810.32|16879.36|16799.36|10
1721874930000|2024-07-25 02:35:30|16878.84|16798.84|16872.17|16792.17|16878.84|16798.84|16871.29|16791.29|10
1721874940000|2024-07-25 02:35:40|16876.72|16796.72|16874.72|16794.72|16876.87|16796.87|16874.72|16794.72|10
1721874950000|2024-07-25 02:35:50|16874.36|16794.36|16869.9|16789.9|16874.36|16794.36|16869.9|16789.9|10
1721874960000|2024-07-25 02:36:00|16869.36|16789.36|16871.59|16791.59|16871.77|16791.77|16869.36|16789.36|10
1721874970000|2024-07-25 02:36:10|16872.03|16792.03|16870.13|16790.13|16872.03|16792.03|16868.91|16788.91|10
1721874980000|2024-07-25 02:36:20|16870.03|16790.03|16865.43|16785.43|16870.12|16790.12|16864.96|16784.96|10
1721874990000|2024-07-25 02:36:30|16864.8|16784.8|16865.18|16785.18|16865.32|16785.32|16864.63|16784.63|10
1721875000000|2024-07-25 02:36:40|16864.69|16784.69|16865.12|16785.12|16865.17|16785.17|16863.78|16783.78|10
1721875010000|2024-07-25 02:36:50|16865.14|16785.14|16868.97|16788.97|16868.97|16788.97|16864.76|16784.76|10
1721875020000|2024-07-25 02:37:00|16869.47|16789.47|16866.94|16786.94|16869.47|16789.47|16866.21|16786.21|10
1721875030000|2024-07-25 02:37:10|16867.07|16787.07|16866.48|16786.48|16867.07|16787.07|16866.16|16786.16|10
1721875040000|2024-07-25 02:37:20|16866.35|16786.35|16863.03|16783.03|16866.71|16786.71|16863.03|16783.03|9
1721875050000|2024-07-25 02:37:30|16862.65|16782.65|16860.16|16780.16|16862.65|16782.65|16860.15|16780.15|10
1721875060000|2024-07-25 02:37:40|16860.51|16780.51|16864.1|16784.1|16864.1|16784.1|16859.42|16779.42|10
1721875070000|2024-07-25 02:37:50|16863.58|16783.58|16868.89|16788.89|16869.06|16789.06|16863.58|16783.58|10
1721875080000|2024-07-25 02:38:00|16868.76|16788.76|16861.82|16781.82|16868.76|16788.76|16861.82|16781.82|10
1721875090000|2024-07-25 02:38:10|16860.05|16780.05|16861.05|16781.05|16861.13|16781.13|16858.82|16778.82|10
1721875100000|2024-07-25 02:38:20|16861.29|16781.29|16860.1|16780.1|16861.44|16781.44|16858.17|16778.17|10
1721875110000|2024-07-25 02:38:30|16861.28|16781.28|16861.98|16781.98|16861.98|16781.98|16860.97|16780.97|10
1721875120000|2024-07-25 02:38:40|16861.74|16781.74|16863.2|16783.2|16863.2|16783.2|16861.74|16781.74|10
1721875130000|2024-07-25 02:38:50|16862.97|16782.97|16862.4|16782.4|16862.97|16782.97|16861.18|16781.18|10
1721875140000|2024-07-25 02:39:00|16862.39|16782.39|16862.1|16782.1|16863.08|16783.08|16861.61|16781.61|10
1721875150000|2024-07-25 02:39:10|16862.28|16782.28|16867.74|16787.74|16867.74|16787.74|16861.56|16781.56|10
1721875160000|2024-07-25 02:39:20|16868.5|16788.5|16871.97|16791.97|16871.97|16791.97|16868.5|16788.5|10
1721875170000|2024-07-25 02:39:30|16871.83|16791.83|16872.49|16792.49|16872.49|16792.49|16871.02|16791.02|10
1721875180000|2024-07-25 02:39:40|16871.89|16791.89|16871.02|16791.02|16871.89|16791.89|16870.63|16790.63|10
1721875190000|2024-07-25 02:39:50|16870.93|16790.93|16873.94|16793.94|16873.94|16793.94|16870.76|16790.76|10
1721875200000|2024-07-25 02:40:00|16873.99|16793.99|16881.75|16801.75|16881.75|16801.75|16873.92|16793.92|10
1721875210000|2024-07-25 02:40:10|16882.15|16802.15|16883.28|16803.28|16883.35|16803.35|16881.71|16801.71|10
1721875220000|2024-07-25 02:40:20|16883.29|16803.29|16885.7|16805.7|16885.7|16805.7|16883.21|16803.21|10
1721875230000|2024-07-25 02:40:30|16886.23|16806.23|16886.35|16806.35|16886.87|16806.87|16886.1|16806.1|10
1721875240000|2024-07-25 02:40:40|16884.69|16804.69|16881.36|16801.36|16884.91|16804.91|16881.36|16801.36|10
1721875250000|2024-07-25 02:40:50|16880.95|16800.95|16876.01|16796.01|16880.95|16800.95|16876.01|16796.01|10
1721875260000|2024-07-25 02:41:00|16876.04|16796.04|16871.8|16791.8|16876.04|16796.04|16871.8|16791.8|10
1721875270000|2024-07-25 02:41:10|16871.07|16791.07|16870.52|16790.52|16871.07|16791.07|16869.58|16789.58|10
1721875280000|2024-07-25 02:41:20|16870.43|16790.43|16871.09|16791.09|16871.09|16791.09|16870.43|16790.43|9
1721875290000|2024-07-25 02:41:30|16871.17|16791.17|16875.25|16795.25|16875.25|16795.25|16871.17|16791.17|10
1721875300000|2024-07-25 02:41:40|16875.59|16795.59|16877.01|16797.01|16877.01|16797.01|16875.47|16795.47|10
1721875310000|2024-07-25 02:41:50|16877.94|16797.94|16880.96|16800.96|16880.96|16800.96|16877.94|16797.94|10
1721875320000|2024-07-25 02:42:00|16881.22|16801.22|16880.64|16800.64|16881.22|16801.22|16880.63|16800.63|9
1721875330000|2024-07-25 02:42:10|16880.52|16800.52|16879.37|16799.37|16880.52|16800.52|16878.79|16798.79|10
1721875340000|2024-07-25 02:42:20|16879.52|16799.52|16877.61|16797.61|16879.52|16799.52|16877.56|16797.56|9
1721875350000|2024-07-25 02:42:30|16878.02|16798.02|16879.14|16799.14|16879.14|16799.14|16878.02|16798.02|10
1721875360000|2024-07-25 02:42:40|16879.34|16799.34|16879.34|16799.34|16879.86|16799.86|16879.24|16799.24|10
1721875370000|2024-07-25 02:42:50|16879.37|16799.37|16878.61|16798.61|16879.37|16799.37|16878.17|16798.17|10
1721875380000|2024-07-25 02:43:00|16877.32|16797.32|16875.68|16795.68|16877.32|16797.32|16875.36|16795.36|10
1721875390000|2024-07-25 02:43:10|16876.39|16796.39|16876.29|16796.29|16876.65|16796.65|16876.06|16796.06|10
1721875400000|2024-07-25 02:43:20|16876.18|16796.18|16875.57|16795.57|16876.18|16796.18|16874.89|16794.89|10
1721875410000|2024-07-25 02:43:30|16876.03|16796.03|16876.97|16796.97|16877.07|16797.07|16876.03|16796.03|9
1721875420000|2024-07-25 02:43:40|16877.15|16797.15|16875.4|16795.4|16877.87|16797.87|16875.4|16795.4|10
1721875430000|2024-07-25 02:43:50|16875.02|16795.02|16875.8|16795.8|16875.81|16795.81|16875.02|16795.02|10
1721875440000|2024-07-25 02:44:00|16875.5|16795.5|16866.43|16786.43|16875.5|16795.5|16866.43|16786.43|9
1721875450000|2024-07-25 02:44:10|16865.86|16785.86|16860.59|16780.59|16866.04|16786.04|16860.59|16780.59|10
1721875460000|2024-07-25 02:44:20|16859.89|16779.89|16853.93|16773.93|16859.89|16779.89|16853.93|16773.93|10
1721875470000|2024-07-25 02:44:30|16852.39|16772.39|16844.83|16764.83|16852.39|16772.39|16844.83|16764.83|10
1721875480000|2024-07-25 02:44:40|16842.14|16762.14|16838.89|16758.89|16842.14|16762.14|16837.14|16757.14|10
1721875490000|2024-07-25 02:44:50|16838.35|16758.35|16831.7|16751.7|16839.01|16759.01|16831.7|16751.7|10
1721875500000|2024-07-25 02:45:00|16831.15|16751.15|16826.94|16746.94|16832.37|16752.37|16826.94|16746.94|10
1721875510000|2024-07-25 02:45:10|16821.83|16741.83|16807.73|16727.73|16821.83|16741.83|16807.73|16727.73|10
1721875520000|2024-07-25 02:45:20|16804.87|16724.87|16794.12|16714.12|16804.87|16724.87|16794.12|16714.12|10
1721875530000|2024-07-25 02:45:30|16791.79|16711.79|16793.53|16713.53|16793.56|16713.56|16791.12|16711.12|10
1721875540000|2024-07-25 02:45:40|16793.21|16713.21|16789.28|16709.28|16793.84|16713.84|16786.96|16706.96|10
1721875550000|2024-07-25 02:45:50|16788.99|16708.99|16772.68|16692.68|16788.99|16708.99|16771.04|16691.04|10
1721875560000|2024-07-25 02:46:00|16772.8|16692.8|16770.63|16690.63|16772.8|16692.8|16769.67|16689.67|10
1721875570000|2024-07-25 02:46:10|16770.57|16690.57|16771.75|16691.75|16773.14|16693.14|16769.69|16689.69|10
1721875580000|2024-07-25 02:46:20|16772.25|16692.25|16785.74|16705.74|16785.74|16705.74|16771.95|16691.95|9
1721875590000|2024-07-25 02:46:30|16787.42|16707.42|16797.26|16717.26|16797.26|16717.26|16787.21|16707.21|10
1721875600000|2024-07-25 02:46:40|16798.57|16718.57|16805.17|16725.17|16805.17|16725.17|16798.57|16718.57|10
1721875610000|2024-07-25 02:46:50|16805.19|16725.19|16809.64|16729.64|16809.72|16729.72|16805.19|16725.19|10
1721875620000|2024-07-25 02:47:00|16811.27|16731.27|16816.24|16736.24|16816.24|16736.24|16809.71|16729.71|10
1721875630000|2024-07-25 02:47:10|16816.77|16736.77|16819.24|16739.24|16821.89|16741.89|16816.77|16736.77|10
1721875640000|2024-07-25 02:47:20|16819.84|16739.84|16815.84|16735.84|16819.84|16739.84|16815.84|16735.84|10
1721875650000|2024-07-25 02:47:30|16813.98|16733.98|16809.65|16729.65|16813.98|16733.98|16809.49|16729.49|10
1721875660000|2024-07-25 02:47:40|16809.3|16729.3|16813.48|16733.48|16813.48|16733.48|16809.25|16729.25|10
1721875670000|2024-07-25 02:47:50|16812.98|16732.98|16814.79|16734.79|16815.77|16735.77|16812.72|16732.72|10
1721875680000|2024-07-25 02:48:00|16814.75|16734.75|16815.65|16735.65|16817.34|16737.34|16814.75|16734.75|10
1721875690000|2024-07-25 02:48:10|16815.02|16735.02|16807.26|16727.26|16815.02|16735.02|16807.26|16727.26|10
1721875700000|2024-07-25 02:48:20|16806.12|16726.12|16798.82|16718.82|16806.12|16726.12|16798.82|16718.82|10
1721875710000|2024-07-25 02:48:30|16798.23|16718.23|16806.56|16726.56|16806.56|16726.56|16798.23|16718.23|10
1721875720000|2024-07-25 02:48:40|16805.98|16725.98|16801.99|16721.99|16805.98|16725.98|16801.99|16721.99|9
1721875730000|2024-07-25 02:48:50|16801.94|16721.94|16804.09|16724.09|16804.09|16724.09|16801.94|16721.94|10
1721875740000|2024-07-25 02:49:00|16804.06|16724.06|16806.87|16726.87|16807.79|16727.79|16804.06|16724.06|9
1721875750000|2024-07-25 02:49:10|16806.48|16726.48|16806.77|16726.77|16808.96|16728.96|16806.48|16726.48|10
1721875760000|2024-07-25 02:49:20|16805.8|16725.8|16803.49|16723.49|16805.8|16725.8|16803.49|16723.49|10
1721875770000|2024-07-25 02:49:30|16801.43|16721.43|16792.68|16712.68|16801.43|16721.43|16792.68|16712.68|10
1721875780000|2024-07-25 02:49:40|16792.88|16712.88|16797.77|16717.77|16798.37|16718.37|16792.88|16712.88|10
1721875790000|2024-07-25 02:49:50|16797.8|16717.8|16800.58|16720.58|16800.58|16720.58|16797.8|16717.8|10
1721875800000|2024-07-25 02:50:00|16800.38|16720.38|16805.65|16725.65|16805.65|16725.65|16800.38|16720.38|10
1721875810000|2024-07-25 02:50:10|16805.86|16725.86|16813.6|16733.6|16814.23|16734.23|16805.86|16725.86|10
1721875820000|2024-07-25 02:50:20|16815.16|16735.16|16812.79|16732.79|16816.03|16736.03|16812.79|16732.79|10
1721875830000|2024-07-25 02:50:30|16812.12|16732.12|16811.2|16731.2|16812.14|16732.14|16809.8|16729.8|10
1721875840000|2024-07-25 02:50:40|16811.05|16731.05|16809.61|16729.61|16811.05|16731.05|16808.89|16728.89|10
1721875850000|2024-07-25 02:50:50|16810.56|16730.56|16812.92|16732.92|16812.92|16732.92|16810.32|16730.32|10
1721875860000|2024-07-25 02:51:00|16814.04|16734.04|16817.98|16737.98|16817.98|16737.98|16814.04|16734.04|10
1721875870000|2024-07-25 02:51:10|16821.24|16741.24|16814.85|16734.85|16823.48|16743.48|16814.85|16734.85|10
1721875880000|2024-07-25 02:51:20|16813.42|16733.42|16809.92|16729.92|16813.42|16733.42|16807.61|16727.61|10
1721875890000|2024-07-25 02:51:30|16810.31|16730.31|16817.27|16737.27|16817.27|16737.27|16810.31|16730.31|10
1721875900000|2024-07-25 02:51:40|16818.38|16738.38|16819.22|16739.22|16819.22|16739.22|16818.04|16738.04|10
1721875910000|2024-07-25 02:51:50|16819.9|16739.9|16823.07|16743.07|16823.21|16743.21|16819.9|16739.9|10
1721875920000|2024-07-25 02:52:00|16823.52|16743.52|16824.79|16744.79|16824.79|16744.79|16823.05|16743.05|10
1721875930000|2024-07-25 02:52:10|16825.34|16745.34|16831.69|16751.69|16831.69|16751.69|16825.34|16745.34|10
1721875940000|2024-07-25 02:52:20|16832.58|16752.58|16834.92|16754.92|16834.92|16754.92|16832.57|16752.57|10
1721875950000|2024-07-25 02:52:30|16835.14|16755.14|16843.01|16763.01|16843.01|16763.01|16835.14|16755.14|10
1721875960000|2024-07-25 02:52:40|16845.23|16765.23|16852.4|16772.4|16852.4|16772.4|16845.23|16765.23|10
1721875970000|2024-07-25 02:52:50|16852.92|16772.92|16855.72|16775.72|16855.72|16775.72|16852.92|16772.92|10
1721875980000|2024-07-25 02:53:00|16855.53|16775.53|16853.67|16773.67|16855.56|16775.56|16853.67|16773.67|10
1721875990000|2024-07-25 02:53:10|16853.43|16773.43|16853.15|16773.15|16856.6|16776.6|16853.01|16773.01|10
1721876000000|2024-07-25 02:53:20|16852.84|16772.84|16854.94|16774.94|16854.97|16774.97|16852.56|16772.56|10
1721876010000|2024-07-25 02:53:30|16854.89|16774.89|16856.19|16776.19|16856.19|16776.19|16854.89|16774.89|10
1721876020000|2024-07-25 02:53:40|16856.33|16776.33|16855.57|16775.57|16856.61|16776.61|16855.4|16775.4|10
1721876030000|2024-07-25 02:53:50|16855.69|16775.69|16858.28|16778.28|16858.28|16778.28|16855.36|16775.36|10
1721876040000|2024-07-25 02:54:00|16858.71|16778.71|16857.05|16777.05|16858.71|16778.71|16856.3|16776.3|10
1721876050000|2024-07-25 02:54:10|16857.02|16777.02|16857.64|16777.64|16857.64|16777.64|16856.84|16776.84|10
1721876060000|2024-07-25 02:54:20|16858.21|16778.21|16860.5|16780.5|16860.8|16780.8|16857.65|16777.65|9
1721876070000|2024-07-25 02:54:30|16860.59|16780.59|16860.73|16780.73|16862.02|16782.02|16860.59|16780.59|10
1721876080000|2024-07-25 02:54:40|16860.6|16780.6|16861.76|16781.76|16861.76|16781.76|16860.6|16780.6|9
1721876090000|2024-07-25 02:54:50|16861.66|16781.66|16857.56|16777.56|16861.7|16781.7|16857.56|16777.56|10
1721876100000|2024-07-25 02:55:00|16857.41|16777.41|16858.28|16778.28|16858.39|16778.39|16857.41|16777.41|9
1721876110000|2024-07-25 02:55:10|16858.43|16778.43|16859.49|16779.49|16860.9|16780.9|16857.69|16777.69|10
1721876120000|2024-07-25 02:55:20|16859.19|16779.19|16860.36|16780.36|16861.61|16781.61|16858.08|16778.08|10
1721876130000|2024-07-25 02:55:30|16859.98|16779.98|16858.78|16778.78|16859.98|16779.98|16858.78|16778.78|10
1721876140000|2024-07-25 02:55:40|16858.79|16778.79|16859.41|16779.41|16859.43|16779.43|16858.68|16778.68|10
1721876150000|2024-07-25 02:55:50|16859.74|16779.74|16861.52|16781.52|16861.52|16781.52|16859.74|16779.74|10
1721876160000|2024-07-25 02:56:00|16862.36|16782.36|16862.31|16782.31|16862.38|16782.38|16861.69|16781.69|10
1721876170000|2024-07-25 02:56:10|16863.3|16783.3|16867.08|16787.08|16867.27|16787.27|16863.3|16783.3|10
1721876180000|2024-07-25 02:56:20|16866.98|16786.98|16870.28|16790.28|16870.92|16790.92|16866.98|16786.98|10
1721876190000|2024-07-25 02:56:30|16874.58|16794.58|16877.89|16797.89|16877.89|16797.89|16874.58|16794.58|10
1721876200000|2024-07-25 02:56:40|16877.8|16797.8|16880.2|16800.2|16880.2|16800.2|16877.8|16797.8|10
1721876210000|2024-07-25 02:56:50|16880.25|16800.25|16879.99|16799.99|16880.82|16800.82|16879.92|16799.92|10
1721876220000|2024-07-25 02:57:00|16879.87|16799.87|16879.65|16799.65|16879.87|16799.87|16878.61|16798.61|10
1721876230000|2024-07-25 02:57:10|16879.81|16799.81|16879.5|16799.5|16879.81|16799.81|16879.44|16799.44|10
1721876240000|2024-07-25 02:57:20|16879.32|16799.32|16879.3|16799.3|16879.85|16799.85|16878.75|16798.75|10
1721876250000|2024-07-25 02:57:30|16879.67|16799.67|16881.13|16801.13|16881.21|16801.21|16879.67|16799.67|10
1721876260000|2024-07-25 02:57:40|16881.07|16801.07|16882.28|16802.28|16882.28|16802.28|16880.96|16800.96|10
1721876270000|2024-07-25 02:57:50|16882.37|16802.37|16881.52|16801.52|16882.45|16802.45|16881.38|16801.38|10
1721876280000|2024-07-25 02:58:00|16881.56|16801.56|16883.03|16803.03|16883.19|16803.19|16881.56|16801.56|10
1721876290000|2024-07-25 02:58:10|16883.02|16803.02|16885.26|16805.26|16885.62|16805.62|16883.02|16803.02|10
1721876300000|2024-07-25 02:58:20|16885.27|16805.27|16888.38|16808.38|16888.42|16808.42|16885.27|16805.27|10
1721876310000|2024-07-25 02:58:30|16888.63|16808.63|16892.62|16812.62|16892.62|16812.62|16888.63|16808.63|10
1721876320000|2024-07-25 02:58:40|16892.49|16812.49|16891.66|16811.66|16892.49|16812.49|16891.25|16811.25|10
1721876330000|2024-07-25 02:58:50|16891.93|16811.93|16892.1|16812.1|16892.32|16812.32|16891.93|16811.93|10
1721876340000|2024-07-25 02:59:00|16892.32|16812.32|16891.68|16811.68|16892.59|16812.59|16891.68|16811.68|10
1721876350000|2024-07-25 02:59:10|16891.91|16811.91|16891.18|16811.18|16891.91|16811.91|16891.13|16811.13|10
1721876360000|2024-07-25 02:59:20|16891.17|16811.17|16892.26|16812.26|16892.94|16812.94|16891.16|16811.16|10
1721876370000|2024-07-25 02:59:30|16892.4|16812.4|16891.62|16811.62|16892.4|16812.4|16891.62|16811.62|10
1721876380000|2024-07-25 02:59:40|16891.53|16811.53|16891.57|16811.57|16891.63|16811.63|16890.88|16810.88|10
1721876390000|2024-07-25 02:59:50|16891.67|16811.67|16890.56|16810.56|16891.67|16811.67|16890.47|16810.47|10
1721876400000|2024-07-25 03:00:00|16889.94|16809.94|16884.8|16804.8|16890.11|16810.11|16884.8|16804.8|10
1721876410000|2024-07-25 03:00:10|16883.64|16803.64|16882.47|16802.47|16883.64|16803.64|16882.11|16802.11|10
1721876420000|2024-07-25 03:00:20|16882.22|16802.22|16880.12|16800.12|16882.22|16802.22|16880.12|16800.12|10
1721876430000|2024-07-25 03:00:30|16879.29|16799.29|16878.08|16798.08|16879.29|16799.29|16876.42|16796.42|9
1721876440000|2024-07-25 03:00:40|16877.98|16797.98|16880.74|16800.74|16880.74|16800.74|16877.98|16797.98|10
1721876450000|2024-07-25 03:00:50|16881.18|16801.18|16880.84|16800.84|16881.69|16801.69|16880.72|16800.72|10
1721876460000|2024-07-25 03:01:00|16880.79|16800.79|16881.28|16801.28|16882.06|16802.06|16880.65|16800.65|10
1721876470000|2024-07-25 03:01:10|16880.89|16800.89|16877.05|16797.05|16880.89|16800.89|16876.31|16796.31|10
1721876480000|2024-07-25 03:01:20|16876.83|16796.83|16874.34|16794.34|16876.83|16796.83|16874.34|16794.34|10
1721876490000|2024-07-25 03:01:30|16874.36|16794.36|16868.5|16788.5|16874.36|16794.36|16867.96|16787.96|10
1721876500000|2024-07-25 03:01:40|16868.55|16788.55|16868.21|16788.21|16869.5|16789.5|16868.21|16788.21|10
1721876510000|2024-07-25 03:01:50|16868.32|16788.32|16867.54|16787.54|16868.32|16788.32|16867.53|16787.53|10
1721876520000|2024-07-25 03:02:00|16866.4|16786.4|16860.39|16780.39|16866.4|16786.4|16860.39|16780.39|10
1721876530000|2024-07-25 03:02:10|16859.99|16779.99|16857.06|16777.06|16859.99|16779.99|16856.91|16776.91|10
1721876540000|2024-07-25 03:02:20|16856.74|16776.74|16856.19|16776.19|16858.3|16778.3|16856.19|16776.19|10
1721876550000|2024-07-25 03:02:30|16856.18|16776.18|16857.04|16777.04|16857.04|16777.04|16855.82|16775.82|10
1721876560000|2024-07-25 03:02:40|16856.74|16776.74|16856.83|16776.83|16857.1|16777.1|16856.42|16776.42|10
1721876570000|2024-07-25 03:02:50|16856.52|16776.52|16856.33|16776.33|16856.57|16776.57|16856.02|16776.02|9
1721876580000|2024-07-25 03:03:00|16856.57|16776.57|16859.49|16779.49|16859.49|16779.49|16856.57|16776.57|10
1721876590000|2024-07-25 03:03:10|16859.95|16779.95|16862.42|16782.42|16863.57|16783.57|16859.95|16779.95|10
1721876600000|2024-07-25 03:03:20|16862.79|16782.79|16862.14|16782.14|16862.79|16782.79|16860.4|16780.4|10
1721876610000|2024-07-25 03:03:30|16862.43|16782.43|16864.73|16784.73|16864.73|16784.73|16862.43|16782.43|9
1721876620000|2024-07-25 03:03:40|16864.74|16784.74|16864.33|16784.33|16864.97|16784.97|16864.21|16784.21|10
1721876630000|2024-07-25 03:03:50|16864.36|16784.36|16864.61|16784.61|16864.83|16784.83|16864.31|16784.31|10
1721876640000|2024-07-25 03:04:00|16864.57|16784.57|16865.12|16785.12|16865.12|16785.12|16863.8|16783.8|10
1721876650000|2024-07-25 03:04:10|16864.55|16784.55|16864.78|16784.78|16864.78|16784.78|16863.85|16783.85|10
1721876660000|2024-07-25 03:04:20|16864.6|16784.6|16871.07|16791.07|16871.07|16791.07|16864.6|16784.6|10
1721876670000|2024-07-25 03:04:30|16872.01|16792.01|16874.14|16794.14|16874.46|16794.46|16872.01|16792.01|9
1721876680000|2024-07-25 03:04:40|16874.06|16794.06|16874.14|16794.14|16875.85|16795.85|16874.06|16794.06|10
1721876690000|2024-07-25 03:04:50|16873.74|16793.74|16874.94|16794.94|16875|16795|16872.49|16792.49|10
1721876700000|2024-07-25 03:05:00|16875.15|16795.15|16876.34|16796.34|16876.71|16796.71|16875.15|16795.15|10
1721876710000|2024-07-25 03:05:10|16876.68|16796.68|16875.59|16795.59|16877.86|16797.86|16875.59|16795.59|10
1721876720000|2024-07-25 03:05:20|16875.41|16795.41|16876.77|16796.77|16876.77|16796.77|16875.41|16795.41|10
1721876730000|2024-07-25 03:05:30|16876.75|16796.75|16874.35|16794.35|16876.79|16796.79|16874.34|16794.34|10
1721876740000|2024-07-25 03:05:40|16874.31|16794.31|16874.06|16794.06|16875.46|16795.46|16873.77|16793.77|10
1721876750000|2024-07-25 03:05:50|16874.53|16794.53|16876.65|16796.65|16876.72|16796.72|16874.5|16794.5|9
1721876760000|2024-07-25 03:06:00|16877.29|16797.29|16874.31|16794.31|16878.09|16798.09|16874.31|16794.31|10
1721876770000|2024-07-25 03:06:10|16874.18|16794.18|16873.82|16793.82|16874.25|16794.25|16873.68|16793.68|10
1721876780000|2024-07-25 03:06:20|16873.7|16793.7|16874.4|16794.4|16874.4|16794.4|16873.44|16793.44|9
1721876790000|2024-07-25 03:06:30|16874.18|16794.18|16873.19|16793.19|16874.19|16794.19|16872.82|16792.82|9
1721876800000|2024-07-25 03:06:40|16873.14|16793.14|16873.48|16793.48|16873.73|16793.73|16873.12|16793.12|9
1721876810000|2024-07-25 03:06:50|16873.44|16793.44|16873.41|16793.41|16873.44|16793.44|16872.78|16792.78|10
1721876820000|2024-07-25 03:07:00|16873.46|16793.46|16873.05|16793.05|16875.16|16795.16|16873.05|16793.05|10
1721876830000|2024-07-25 03:07:10|16872.86|16792.86|16874.45|16794.45|16874.8|16794.8|16872.86|16792.86|10
1721876840000|2024-07-25 03:07:20|16874.65|16794.65|16872.93|16792.93|16874.81|16794.81|16872.93|16792.93|9
1721876850000|2024-07-25 03:07:30|16872.9|16792.9|16869.7|16789.7|16872.9|16792.9|16869.7|16789.7|10
1721876860000|2024-07-25 03:07:40|16869.73|16789.73|16867.92|16787.92|16870.59|16790.59|16867.92|16787.92|9
1721876870000|2024-07-25 03:07:50|16867.82|16787.82|16863.47|16783.47|16867.82|16787.82|16863.47|16783.47|10
1721876880000|2024-07-25 03:08:00|16863.4|16783.4|16862.95|16782.95|16864.32|16784.32|16862.95|16782.95|10
1721876890000|2024-07-25 03:08:10|16862.9|16782.9|16861.45|16781.45|16862.9|16782.9|16861.45|16781.45|9
1721876900000|2024-07-25 03:08:20|16862.36|16782.36|16860.26|16780.26|16863.18|16783.18|16860.26|16780.26|10
1721876910000|2024-07-25 03:08:30|16860.24|16780.24|16859.75|16779.75|16860.65|16780.65|16859.07|16779.07|10
1721876920000|2024-07-25 03:08:40|16859.39|16779.39|16859.47|16779.47|16859.73|16779.73|16858.85|16778.85|10
1721876930000|2024-07-25 03:08:50|16859.4|16779.4|16858.39|16778.39|16859.52|16779.52|16858.34|16778.34|9
1721876940000|2024-07-25 03:09:00|16858.43|16778.43|16856.95|16776.95|16858.43|16778.43|16856.95|16776.95|10
1721876950000|2024-07-25 03:09:10|16856.79|16776.79|16857.12|16777.12|16857.19|16777.19|16856.46|16776.46|8
1721876960000|2024-07-25 03:09:20|16857.36|16777.36|16855.67|16775.67|16857.62|16777.62|16855.29|16775.29|10
1721876970000|2024-07-25 03:09:30|16855.68|16775.68|16856.23|16776.23|16856.23|16776.23|16855.04|16775.04|10
1721876980000|2024-07-25 03:09:40|16855.83|16775.83|16857.39|16777.39|16857.51|16777.51|16855.72|16775.72|9
1721876990000|2024-07-25 03:09:50|16857.54|16777.54|16860.24|16780.24|16860.51|16780.51|16857.54|16777.54|10
1721877000000|2024-07-25 03:10:00|16856.74|16776.74|16859.86|16779.86|16860.43|16780.43|16853.5|16773.5|10
1721877010000|2024-07-25 03:10:10|16860.12|16780.12|16860.83|16780.83|16860.83|16780.83|16859.94|16779.94|10
1721877020000|2024-07-25 03:10:20|16860.75|16780.75|16857.81|16777.81|16860.75|16780.75|16857.81|16777.81|10
1721877030000|2024-07-25 03:10:30|16857.77|16777.77|16853.91|16773.91|16857.77|16777.77|16853.38|16773.38|10
1721877040000|2024-07-25 03:10:40|16853.93|16773.93|16848.83|16768.83|16853.93|16773.93|16848.78|16768.78|9
1721877050000|2024-07-25 03:10:50|16848.87|16768.87|16846.35|16766.35|16848.87|16768.87|16846.35|16766.35|10
1721877060000|2024-07-25 03:11:00|16846.31|16766.31|16846.38|16766.38|16846.38|16766.38|16845.09|16765.09|10
1721877070000|2024-07-25 03:11:10|16845.99|16765.99|16845.2|16765.2|16845.99|16765.99|16845.2|16765.2|10
1721877080000|2024-07-25 03:11:20|16844.42|16764.42|16840.57|16760.57|16844.42|16764.42|16840.57|16760.57|9
1721877090000|2024-07-25 03:11:30|16840.53|16760.53|16838.11|16758.11|16840.84|16760.84|16838.11|16758.11|10
1721877100000|2024-07-25 03:11:40|16837.9|16757.9|16834.4|16754.4|16837.9|16757.9|16834.4|16754.4|10
1721877110000|2024-07-25 03:11:50|16834.6|16754.6|16836.32|16756.32|16836.86|16756.86|16834.6|16754.6|10
1721877120000|2024-07-25 03:12:00|16836.21|16756.21|16836.23|16756.23|16836.33|16756.33|16835.85|16755.85|10
1721877130000|2024-07-25 03:12:10|16836.26|16756.26|16836.63|16756.63|16836.89|16756.89|16835.6|16755.6|10
1721877140000|2024-07-25 03:12:20|16836.5|16756.5|16836.75|16756.75|16836.75|16756.75|16836.29|16756.29|9
1721877150000|2024-07-25 03:12:30|16836.87|16756.87|16836.84|16756.84|16836.94|16756.94|16836.61|16756.61|9
1721877160000|2024-07-25 03:12:40|16837.38|16757.38|16837.62|16757.62|16838.12|16758.12|16837.38|16757.38|10
1721877170000|2024-07-25 03:12:50|16837.61|16757.61|16838.48|16758.48|16838.48|16758.48|16837.52|16757.52|10
1721877180000|2024-07-25 03:13:00|16838.88|16758.88|16841.08|16761.08|16841.66|16761.66|16838.88|16758.88|10
1721877190000|2024-07-25 03:13:10|16843.27|16763.27|16844.41|16764.41|16844.41|16764.41|16843.27|16763.27|10
1721877200000|2024-07-25 03:13:20|16844.47|16764.47|16849.66|16769.66|16849.66|16769.66|16844.47|16764.47|10
1721877210000|2024-07-25 03:13:30|16849.92|16769.92|16854.94|16774.94|16854.94|16774.94|16849.91|16769.91|9
1721877220000|2024-07-25 03:13:40|16854.05|16774.05|16848.87|16768.87|16854.05|16774.05|16848.87|16768.87|10
1721877230000|2024-07-25 03:13:50|16848.82|16768.82|16847.73|16767.73|16848.82|16768.82|16847.73|16767.73|10
1721877240000|2024-07-25 03:14:00|16847.75|16767.75|16845.96|16765.96|16847.88|16767.88|16845.96|16765.96|10
1721877250000|2024-07-25 03:14:10|16844.92|16764.92|16843.65|16763.65|16844.92|16764.92|16843.32|16763.32|10
1721877260000|2024-07-25 03:14:20|16843.68|16763.68|16841.33|16761.33|16843.68|16763.68|16841.33|16761.33|10
1721877270000|2024-07-25 03:14:30|16841.22|16761.22|16835.83|16755.83|16841.22|16761.22|16835.83|16755.83|10
1721877280000|2024-07-25 03:14:40|16835.82|16755.82|16831.55|16751.55|16835.84|16755.84|16831.55|16751.55|9
1721877290000|2024-07-25 03:14:50|16831.62|16751.62|16831.6|16751.6|16831.95|16751.95|16831.26|16751.26|9
1721877300000|2024-07-25 03:15:00|16829.48|16749.48|16829.3|16749.3|16829.73|16749.73|16829.03|16749.03|10
1721877310000|2024-07-25 03:15:10|16829.33|16749.33|16833.86|16753.86|16833.86|16753.86|16829.33|16749.33|10
1721877320000|2024-07-25 03:15:20|16834.22|16754.22|16836.12|16756.12|16836.12|16756.12|16834.22|16754.22|10
1721877330000|2024-07-25 03:15:30|16836.11|16756.11|16836.45|16756.45|16836.52|16756.52|16836.03|16756.03|10
1721877340000|2024-07-25 03:15:40|16836.87|16756.87|16840.69|16760.69|16840.96|16760.96|16836.87|16756.87|10
1721877350000|2024-07-25 03:15:50|16839.33|16759.33|16835.8|16755.8|16839.58|16759.58|16835.8|16755.8|10
1721877360000|2024-07-25 03:16:00|16835.48|16755.48|16835.43|16755.43|16836.01|16756.01|16834.41|16754.41|10
1721877370000|2024-07-25 03:16:10|16835.26|16755.26|16833.87|16753.87|16835.26|16755.26|16833.87|16753.87|10
1721877380000|2024-07-25 03:16:20|16833.11|16753.11|16829.14|16749.14|16833.11|16753.11|16829.14|16749.14|10
1721877390000|2024-07-25 03:16:30|16828.59|16748.59|16822.08|16742.08|16828.59|16748.59|16822.08|16742.08|10
1721877400000|2024-07-25 03:16:40|16822.17|16742.17|16821.38|16741.38|16824.54|16744.54|16821.38|16741.38|10
1721877410000|2024-07-25 03:16:50|16821.16|16741.16|16822.36|16742.36|16822.56|16742.56|16821.16|16741.16|9
1721877420000|2024-07-25 03:17:00|16822.41|16742.41|16825.37|16745.37|16825.38|16745.38|16822.41|16742.41|10
1721877430000|2024-07-25 03:17:10|16825.4|16745.4|16823.39|16743.39|16825.4|16745.4|16822.23|16742.23|10
1721877440000|2024-07-25 03:17:20|16823.45|16743.45|16818.38|16738.38|16823.68|16743.68|16818.38|16738.38|10
1721877450000|2024-07-25 03:17:30|16817.78|16737.78|16817.71|16737.71|16818.37|16738.37|16816.44|16736.44|10
1721877460000|2024-07-25 03:17:40|16817.56|16737.56|16813.76|16733.76|16817.56|16737.56|16813.74|16733.74|10
1721877470000|2024-07-25 03:17:50|16813.94|16733.94|16820.32|16740.32|16820.36|16740.36|16813.94|16733.94|10
1721877480000|2024-07-25 03:18:00|16821.08|16741.08|16825.62|16745.62|16826.01|16746.01|16821.08|16741.08|10
1721877490000|2024-07-25 03:18:10|16826.3|16746.3|16827.87|16747.87|16828.14|16748.14|16826.3|16746.3|10
1721877500000|2024-07-25 03:18:20|16828.61|16748.61|16829.17|16749.17|16830.14|16750.14|16828.61|16748.61|10
1721877510000|2024-07-25 03:18:30|16827.94|16747.94|16822.51|16742.51|16827.94|16747.94|16822.51|16742.51|10
1721877520000|2024-07-25 03:18:40|16820.91|16740.91|16819.39|16739.39|16820.91|16740.91|16819.1|16739.1|10
1721877530000|2024-07-25 03:18:50|16819.78|16739.78|16820.66|16740.66|16821.23|16741.23|16819.78|16739.78|9
1721877540000|2024-07-25 03:19:00|16820.22|16740.22|16821.52|16741.52|16821.52|16741.52|16820.22|16740.22|10
1721877550000|2024-07-25 03:19:10|16822.15|16742.15|16824.33|16744.33|16824.33|16744.33|16822.11|16742.11|10
1721877560000|2024-07-25 03:19:20|16824.17|16744.17|16824.9|16744.9|16824.93|16744.93|16824.04|16744.04|9
1721877570000|2024-07-25 03:19:30|16824.86|16744.86|16823.87|16743.87|16825.3|16745.3|16823.82|16743.82|10
1721877580000|2024-07-25 03:19:40|16823.55|16743.55|16825.86|16745.86|16825.86|16745.86|16823.55|16743.55|10
1721877590000|2024-07-25 03:19:50|16825.96|16745.96|16820.53|16740.53|16825.96|16745.96|16820.53|16740.53|10
1721877600000|2024-07-25 03:20:00|16819.81|16739.81|16818.43|16738.43|16819.81|16739.81|16817.37|16737.37|10
1721877610000|2024-07-25 03:20:10|16818.25|16738.25|16819.35|16739.35|16819.35|16739.35|16817.61|16737.61|10
1721877620000|2024-07-25 03:20:20|16819.17|16739.17|16820.21|16740.21|16820.9|16740.9|16818.51|16738.51|9
1721877630000|2024-07-25 03:20:30|16819.71|16739.71|16819.4|16739.4|16820.07|16740.07|16818.76|16738.76|10
1721877640000|2024-07-25 03:20:40|16819.75|16739.75|16819.41|16739.41|16820.18|16740.18|16819.41|16739.41|9
1721877650000|2024-07-25 03:20:50|16818.32|16738.32|16820.4|16740.4|16820.68|16740.68|16818.32|16738.32|10
1721877660000|2024-07-25 03:21:00|16820.49|16740.49|16819.25|16739.25|16820.49|16740.49|16819.25|16739.25|10
1721877670000|2024-07-25 03:21:10|16818.97|16738.97|16813.55|16733.55|16818.97|16738.97|16813.55|16733.55|10
1721877680000|2024-07-25 03:21:20|16813.35|16733.35|16812.07|16732.07|16813.39|16733.39|16812.07|16732.07|10
1721877690000|2024-07-25 03:21:30|16812.14|16732.14|16806.58|16726.58|16812.14|16732.14|16806.58|16726.58|9
1721877700000|2024-07-25 03:21:40|16806.53|16726.53|16805.8|16725.8|16807.11|16727.11|16805.8|16725.8|10
1721877710000|2024-07-25 03:21:50|16806.07|16726.07|16806.42|16726.42|16806.68|16726.68|16805.97|16725.97|9
1721877720000|2024-07-25 03:22:00|16806.66|16726.66|16810.32|16730.32|16810.32|16730.32|16806.66|16726.66|10
1721877730000|2024-07-25 03:22:10|16811.6|16731.6|16814.54|16734.54|16814.54|16734.54|16811.55|16731.55|10
1721877740000|2024-07-25 03:22:20|16815.41|16735.41|16820.36|16740.36|16820.36|16740.36|16815.41|16735.41|9
1721877750000|2024-07-25 03:22:30|16820.55|16740.55|16822.94|16742.94|16822.94|16742.94|16820.55|16740.55|10
1721877760000|2024-07-25 03:22:40|16823.03|16743.03|16827.69|16747.69|16827.69|16747.69|16823.03|16743.03|10
1721877770000|2024-07-25 03:22:50|16827.75|16747.75|16829.32|16749.32|16829.32|16749.32|16827.74|16747.74|10
1721877780000|2024-07-25 03:23:00|16829.26|16749.26|16831.77|16751.77|16831.77|16751.77|16829.26|16749.26|9
1721877790000|2024-07-25 03:23:10|16831.7|16751.7|16831.76|16751.76|16831.99|16751.99|16831.7|16751.7|8
1721877800000|2024-07-25 03:23:20|16831.87|16751.87|16831.01|16751.01|16832.38|16752.38|16831.01|16751.01|10
1721877810000|2024-07-25 03:23:30|16831.06|16751.06|16827.3|16747.3|16831.06|16751.06|16827.3|16747.3|10
1721877820000|2024-07-25 03:23:40|16827.4|16747.4|16823.49|16743.49|16827.4|16747.4|16823.46|16743.46|10
1721877830000|2024-07-25 03:23:50|16823.4|16743.4|16821.17|16741.17|16823.4|16743.4|16821.17|16741.17|10
1721877840000|2024-07-25 03:24:00|16820.96|16740.96|16820.78|16740.78|16821.21|16741.21|16819.71|16739.71|9
1721877850000|2024-07-25 03:24:10|16820.89|16740.89|16822.22|16742.22|16822.22|16742.22|16820.89|16740.89|10
1721877860000|2024-07-25 03:24:20|16822.34|16742.34|16825.44|16745.44|16825.44|16745.44|16822.34|16742.34|10
1721877870000|2024-07-25 03:24:30|16825.45|16745.45|16830.96|16750.96|16830.96|16750.96|16825.45|16745.45|10
1721877880000|2024-07-25 03:24:40|16831.14|16751.14|16831.04|16751.04|16831.46|16751.46|16831.04|16751.04|10
1721877890000|2024-07-25 03:24:50|16831.17|16751.17|16831.66|16751.66|16832.17|16752.17|16831|16751|10
1721877900000|2024-07-25 03:25:00|16831.5|16751.5|16832.03|16752.03|16832.87|16752.87|16831.5|16751.5|10
1721877910000|2024-07-25 03:25:10|16832.23|16752.23|16836.27|16756.27|16836.27|16756.27|16832.23|16752.23|10
1721877920000|2024-07-25 03:25:20|16836.53|16756.53|16836.64|16756.64|16836.72|16756.72|16836.12|16756.12|10
1721877930000|2024-07-25 03:25:30|16837.04|16757.04|16837.84|16757.84|16837.84|16757.84|16837.04|16757.04|10
1721877940000|2024-07-25 03:25:40|16837.76|16757.76|16840.06|16760.06|16840.06|16760.06|16837.76|16757.76|10
1721877950000|2024-07-25 03:25:50|16840.07|16760.07|16842.64|16762.64|16842.64|16762.64|16840.07|16760.07|10
1721877960000|2024-07-25 03:26:00|16842.81|16762.81|16843.99|16763.99|16844|16764|16842.81|16762.81|10
1721877970000|2024-07-25 03:26:10|16844.12|16764.12|16845.73|16765.73|16845.89|16765.89|16844.04|16764.04|10
1721877980000|2024-07-25 03:26:20|16845.75|16765.75|16847.51|16767.51|16847.56|16767.56|16845.64|16765.64|10
1721877990000|2024-07-25 03:26:30|16848.23|16768.23|16852.22|16772.22|16852.22|16772.22|16848.23|16768.23|9
1721878000000|2024-07-25 03:26:40|16852.61|16772.61|16852.99|16772.99|16852.99|16772.99|16852.47|16772.47|10
1721878010000|2024-07-25 03:26:50|16853.06|16773.06|16853.91|16773.91|16853.91|16773.91|16853.04|16773.04|9
1721878020000|2024-07-25 03:27:00|16853.98|16773.98|16858.67|16778.67|16858.67|16778.67|16853.98|16773.98|10
1721878030000|2024-07-25 03:27:10|16858.97|16778.97|16861.85|16781.85|16861.92|16781.92|16858.97|16778.97|10
1721878040000|2024-07-25 03:27:20|16862.99|16782.99|16864.38|16784.38|16864.38|16784.38|16862.99|16782.99|9
1721878050000|2024-07-25 03:27:30|16864.4|16784.4|16862.94|16782.94|16864.4|16784.4|16862.94|16782.94|10
1721878060000|2024-07-25 03:27:40|16862.68|16782.68|16858.92|16778.92|16862.89|16782.89|16858.92|16778.92|10
1721878070000|2024-07-25 03:27:50|16858.81|16778.81|16858.91|16778.91|16859.06|16779.06|16858.14|16778.14|10
1721878080000|2024-07-25 03:28:00|16859.33|16779.33|16859.89|16779.89|16860.01|16780.01|16858.89|16778.89|10
1721878090000|2024-07-25 03:28:10|16859.88|16779.88|16859.75|16779.75|16860.31|16780.31|16859.48|16779.48|10
1721878100000|2024-07-25 03:28:20|16859.47|16779.47|16866.74|16786.74|16866.74|16786.74|16859.47|16779.47|10
1721878110000|2024-07-25 03:28:30|16866.98|16786.98|16871.16|16791.16|16871.16|16791.16|16866.98|16786.98|10
1721878120000|2024-07-25 03:28:40|16871.31|16791.31|16872.08|16792.08|16872.35|16792.35|16871.31|16791.31|10
1721878130000|2024-07-25 03:28:50|16872.16|16792.16|16871.83|16791.83|16872.16|16792.16|16871.78|16791.78|10
1721878140000|2024-07-25 03:29:00|16871.63|16791.63|16868.52|16788.52|16871.63|16791.63|16868.52|16788.52|10
1721878150000|2024-07-25 03:29:10|16868.7|16788.7|16869.94|16789.94|16870.04|16790.04|16868.28|16788.28|9
1721878160000|2024-07-25 03:29:20|16870.17|16790.17|16872.43|16792.43|16872.43|16792.43|16870.17|16790.17|10
1721878170000|2024-07-25 03:29:30|16872.52|16792.52|16873.6|16793.6|16873.6|16793.6|16872.52|16792.52|10
1721878180000|2024-07-25 03:29:40|16873.65|16793.65|16874.37|16794.37|16874.94|16794.94|16873.65|16793.65|10
1721878190000|2024-07-25 03:29:50|16875.28|16795.28|16876.19|16796.19|16876.34|16796.34|16875.28|16795.28|10
1721878200000|2024-07-25 03:30:00|16876.65|16796.65|16878.17|16798.17|16878.58|16798.58|16876.65|16796.65|9
1721878210000|2024-07-25 03:30:10|16878.1|16798.1|16876.59|16796.59|16878.17|16798.17|16876.59|16796.59|10
1721878220000|2024-07-25 03:30:20|16877.56|16797.56|16877.38|16797.38|16878.12|16798.12|16877.16|16797.16|10
1721878230000|2024-07-25 03:30:30|16877.54|16797.54|16879.96|16799.96|16880.37|16800.37|16876.74|16796.74|10
1721878240000|2024-07-25 03:30:40|16880.11|16800.11|16877.91|16797.91|16880.42|16800.42|16877.63|16797.63|10
1721878250000|2024-07-25 03:30:50|16877.89|16797.89|16877.16|16797.16|16878.33|16798.33|16877.16|16797.16|10
1721878260000|2024-07-25 03:31:00|16877.11|16797.11|16874.35|16794.35|16877.44|16797.44|16874.35|16794.35|10
1721878270000|2024-07-25 03:31:10|16873.86|16793.86|16872.98|16792.98|16873.86|16793.86|16872.47|16792.47|10
1721878280000|2024-07-25 03:31:20|16872.88|16792.88|16869.17|16789.17|16872.88|16792.88|16869.17|16789.17|10
1721878290000|2024-07-25 03:31:30|16869.74|16789.74|16873.85|16793.85|16874.11|16794.11|16869.74|16789.74|10
1721878300000|2024-07-25 03:31:40|16874.2|16794.2|16875.05|16795.05|16875.05|16795.05|16874.2|16794.2|10
1721878310000|2024-07-25 03:31:50|16875.16|16795.16|16874.65|16794.65|16875.17|16795.17|16874.65|16794.65|10
1721878320000|2024-07-25 03:32:00|16874.55|16794.55|16872.11|16792.11|16874.78|16794.78|16872.11|16792.11|10
1721878330000|2024-07-25 03:32:10|16871.71|16791.71|16869.26|16789.26|16871.71|16791.71|16869.14|16789.14|9
1721878340000|2024-07-25 03:32:20|16869.41|16789.41|16868.12|16788.12|16869.45|16789.45|16867.98|16787.98|10
1721878350000|2024-07-25 03:32:30|16867.95|16787.95|16869.39|16789.39|16869.39|16789.39|16867.95|16787.95|10
1721878360000|2024-07-25 03:32:40|16869.62|16789.62|16870.93|16790.93|16871.3|16791.3|16869.62|16789.62|10
1721878370000|2024-07-25 03:32:50|16870.63|16790.63|16866.99|16786.99|16870.91|16790.91|16866.99|16786.99|10
1721878380000|2024-07-25 03:33:00|16866.8|16786.8|16863.68|16783.68|16866.8|16786.8|16863.59|16783.59|10
1721878390000|2024-07-25 03:33:10|16863.64|16783.64|16864.56|16784.56|16865.04|16785.04|16863.64|16783.64|10
1721878400000|2024-07-25 03:33:20|16864.11|16784.11|16859.4|16779.4|16864.2|16784.2|16859.4|16779.4|9
1721878410000|2024-07-25 03:33:30|16859.31|16779.31|16861.85|16781.85|16861.85|16781.85|16859.28|16779.28|10
1721878420000|2024-07-25 03:33:40|16862.16|16782.16|16863.86|16783.86|16863.86|16783.86|16862.13|16782.13|10
1721878430000|2024-07-25 03:33:50|16863.76|16783.76|16864.17|16784.17|16864.18|16784.18|16863.76|16783.76|9
1721878440000|2024-07-25 03:34:00|16864.21|16784.21|16868.92|16788.92|16868.92|16788.92|16864.21|16784.21|10
1721878450000|2024-07-25 03:34:10|16869.1|16789.1|16872.12|16792.12|16872.19|16792.19|16868.85|16788.85|10
1721878460000|2024-07-25 03:34:20|16872.15|16792.15|16872.74|16792.74|16872.74|16792.74|16871.97|16791.97|10
1721878470000|2024-07-25 03:34:30|16873.64|16793.64|16874.64|16794.64|16874.78|16794.78|16873.64|16793.64|10
1721878480000|2024-07-25 03:34:40|16874.3|16794.3|16871.6|16791.6|16874.3|16794.3|16871.6|16791.6|10
1721878490000|2024-07-25 03:34:50|16871.67|16791.67|16871.05|16791.05|16871.96|16791.96|16871.05|16791.05|10
1721878500000|2024-07-25 03:35:00|16870.76|16790.76|16866.98|16786.98|16870.76|16790.76|16866.98|16786.98|10
1721878510000|2024-07-25 03:35:10|16866.68|16786.68|16863.32|16783.32|16866.68|16786.68|16863.25|16783.25|10
1721878520000|2024-07-25 03:35:20|16862.87|16782.87|16862.02|16782.02|16862.87|16782.87|16861.92|16781.92|10
1721878530000|2024-07-25 03:35:30|16862.06|16782.06|16859.16|16779.16|16862.06|16782.06|16859.16|16779.16|9
1721878540000|2024-07-25 03:35:40|16858.98|16778.98|16853.66|16773.66|16858.98|16778.98|16853.66|16773.66|10
1721878550000|2024-07-25 03:35:50|16854.05|16774.05|16845.29|16765.29|16854.05|16774.05|16845.29|16765.29|10
1721878560000|2024-07-25 03:36:00|16845.18|16765.18|16841.32|16761.32|16845.19|16765.19|16841.18|16761.18|10
1721878570000|2024-07-25 03:36:10|16841.35|16761.35|16840.96|16760.96|16841.35|16761.35|16840.74|16760.74|10
1721878580000|2024-07-25 03:36:20|16840.14|16760.14|16840.93|16760.93|16840.93|16760.93|16839.78|16759.78|10
1721878590000|2024-07-25 03:36:30|16840.78|16760.78|16841.77|16761.77|16842.75|16762.75|16840.78|16760.78|10
1721878600000|2024-07-25 03:36:40|16841.84|16761.84|16840.02|16760.02|16841.86|16761.86|16840.02|16760.02|9
1721878610000|2024-07-25 03:36:50|16839.49|16759.49|16839.54|16759.54|16839.61|16759.61|16839.23|16759.23|9
1721878620000|2024-07-25 03:37:00|16839.52|16759.52|16839.46|16759.46|16839.56|16759.56|16838.78|16758.78|9
1721878630000|2024-07-25 03:37:10|16839.64|16759.64|16839.74|16759.74|16841.02|16761.02|16839.36|16759.36|10
1721878640000|2024-07-25 03:37:20|16839.79|16759.79|16840.98|16760.98|16841.12|16761.12|16839.79|16759.79|10
1721878650000|2024-07-25 03:37:30|16840.99|16760.99|16838.3|16758.3|16840.99|16760.99|16838.3|16758.3|10
1721878660000|2024-07-25 03:37:40|16837.85|16757.85|16835.93|16755.93|16837.85|16757.85|16835.93|16755.93|10
1721878670000|2024-07-25 03:37:50|16835.86|16755.86|16834.94|16754.94|16835.86|16755.86|16834.48|16754.48|10
1721878680000|2024-07-25 03:38:00|16835.11|16755.11|16833.8|16753.8|16835.5|16755.5|16833.33|16753.33|10
1721878690000|2024-07-25 03:38:10|16833.74|16753.74|16833.34|16753.34|16834.5|16754.5|16832.83|16752.83|10
1721878700000|2024-07-25 03:38:20|16833.32|16753.32|16832.29|16752.29|16833.32|16753.32|16832.29|16752.29|10
1721878710000|2024-07-25 03:38:30|16831.98|16751.98|16834.57|16754.57|16834.57|16754.57|16831.87|16751.87|10
1721878720000|2024-07-25 03:38:40|16834.58|16754.58|16832.37|16752.37|16834.58|16754.58|16831.66|16751.66|10
1721878730000|2024-07-25 03:38:50|16831.89|16751.89|16827.3|16747.3|16831.89|16751.89|16827.3|16747.3|10
1721878740000|2024-07-25 03:39:00|16826.25|16746.25|16828.16|16748.16|16828.16|16748.16|16826.25|16746.25|10
1721878750000|2024-07-25 03:39:10|16828.23|16748.23|16828.5|16748.5|16828.74|16748.74|16828.23|16748.23|9
1721878760000|2024-07-25 03:39:20|16828.32|16748.32|16825.58|16745.58|16828.32|16748.32|16825.58|16745.58|9
1721878770000|2024-07-25 03:39:30|16825.49|16745.49|16826.39|16746.39|16827.15|16747.15|16825.49|16745.49|10
1721878780000|2024-07-25 03:39:40|16826.66|16746.66|16824.84|16744.84|16826.66|16746.66|16824.84|16744.84|10
1721878790000|2024-07-25 03:39:50|16824.79|16744.79|16825.28|16745.28|16825.33|16745.33|16824.25|16744.25|10
1721878800000|2024-07-25 03:40:00|16825.36|16745.36|16826.55|16746.55|16826.55|16746.55|16825.36|16745.36|10
1721878810000|2024-07-25 03:40:10|16826.23|16746.23|16826.97|16746.97|16827.11|16747.11|16825.95|16745.95|10
1721878820000|2024-07-25 03:40:20|16826.74|16746.74|16826.75|16746.75|16827|16747|16826.43|16746.43|9
1721878830000|2024-07-25 03:40:30|16826.73|16746.73|16828.27|16748.27|16828.27|16748.27|16826.73|16746.73|9
1721878840000|2024-07-25 03:40:40|16828.23|16748.23|16828.46|16748.46|16828.46|16748.46|16828.05|16748.05|10
1721878850000|2024-07-25 03:40:50|16828.57|16748.57|16829.79|16749.79|16829.79|16749.79|16828.31|16748.31|10
1721878860000|2024-07-25 03:41:00|16830.21|16750.21|16831.47|16751.47|16831.47|16751.47|16830.19|16750.19|10
1721878870000|2024-07-25 03:41:10|16831.84|16751.84|16832.9|16752.9|16833.49|16753.49|16831.84|16751.84|10
1721878880000|2024-07-25 03:41:20|16832.52|16752.52|16831.91|16751.91|16833.29|16753.29|16831.91|16751.91|10
1721878890000|2024-07-25 03:41:30|16831.25|16751.25|16830.69|16750.69|16831.25|16751.25|16830.69|16750.69|10
1721878900000|2024-07-25 03:41:40|16830.24|16750.24|16823.95|16743.95|16830.24|16750.24|16823.95|16743.95|10
1721878910000|2024-07-25 03:41:50|16823.59|16743.59|16821.73|16741.73|16823.59|16743.59|16821.33|16741.33|10
1721878920000|2024-07-25 03:42:00|16821.46|16741.46|16821.84|16741.84|16821.84|16741.84|16821.02|16741.02|9
1721878930000|2024-07-25 03:42:10|16821.76|16741.76|16821.13|16741.13|16821.76|16741.76|16821.11|16741.11|10
1721878940000|2024-07-25 03:42:20|16821.14|16741.14|16809.08|16729.08|16821.14|16741.14|16809.08|16729.08|10
1721878950000|2024-07-25 03:42:30|16809.4|16729.4|16807.69|16727.69|16809.4|16729.4|16807.69|16727.69|10
1721878960000|2024-07-25 03:42:40|16808.3|16728.3|16808|16728|16809.19|16729.19|16807.53|16727.53|10
1721878970000|2024-07-25 03:42:50|16808.28|16728.28|16808.82|16728.82|16808.83|16728.83|16806.7|16726.7|10
1721878980000|2024-07-25 03:43:00|16808.45|16728.45|16812.94|16732.94|16812.94|16732.94|16808.45|16728.45|10
1721878990000|2024-07-25 03:43:10|16814.29|16734.29|16818.78|16738.78|16818.95|16738.95|16814.2|16734.2|10
1721879000000|2024-07-25 03:43:20|16820.19|16740.19|16822.72|16742.72|16824.05|16744.05|16820.19|16740.19|10
1721879010000|2024-07-25 03:43:30|16822.27|16742.27|16822.75|16742.75|16823.11|16743.11|16822.08|16742.08|10
1721879020000|2024-07-25 03:43:40|16822.62|16742.62|16816.24|16736.24|16822.62|16742.62|16816.07|16736.07|10
1721879030000|2024-07-25 03:43:50|16816.21|16736.21|16815.11|16735.11|16816.21|16736.21|16814.46|16734.46|9
1721879040000|2024-07-25 03:44:00|16815.45|16735.45|16814.4|16734.4|16816.38|16736.38|16813.59|16733.59|10
1721879050000|2024-07-25 03:44:10|16812.29|16732.29|16808.7|16728.7|16812.29|16732.29|16808.59|16728.59|10
1721879060000|2024-07-25 03:44:20|16809.25|16729.25|16812.99|16732.99|16812.99|16732.99|16808.91|16728.91|10
1721879070000|2024-07-25 03:44:30|16812.94|16732.94|16817.33|16737.33|16817.33|16737.33|16812.94|16732.94|10
1721879080000|2024-07-25 03:44:40|16817.38|16737.38|16819.91|16739.91|16820.13|16740.13|16817.38|16737.38|10
1721879090000|2024-07-25 03:44:50|16819.99|16739.99|16817.03|16737.03|16820.21|16740.21|16817.03|16737.03|8
1721879100000|2024-07-25 03:45:00|16816.51|16736.51|16808.7|16728.7|16816.55|16736.55|16808.64|16728.64|10
1721879110000|2024-07-25 03:45:10|16807.81|16727.81|16803.3|16723.3|16807.81|16727.81|16803.3|16723.3|10
1721879120000|2024-07-25 03:45:20|16803.13|16723.13|16803.66|16723.66|16803.73|16723.73|16803.11|16723.11|10
1721879130000|2024-07-25 03:45:30|16803.55|16723.55|16803.36|16723.36|16803.85|16723.85|16803.29|16723.29|10
1721879140000|2024-07-25 03:45:40|16803.28|16723.28|16802.34|16722.34|16803.34|16723.34|16802.34|16722.34|10
1721879150000|2024-07-25 03:45:50|16801.68|16721.68|16796.95|16716.95|16801.68|16721.68|16796.93|16716.93|10
1721879160000|2024-07-25 03:46:00|16796.29|16716.29|16798.18|16718.18|16798.45|16718.45|16795.77|16715.77|10
1721879170000|2024-07-25 03:46:10|16797.82|16717.82|16800.92|16720.92|16800.95|16720.95|16797.82|16717.82|10
1721879180000|2024-07-25 03:46:20|16799.91|16719.91|16798.06|16718.06|16799.91|16719.91|16798.06|16718.06|9
1721879190000|2024-07-25 03:46:30|16796.44|16716.44|16798.81|16718.81|16799.03|16719.03|16796.44|16716.44|9
1721879200000|2024-07-25 03:46:40|16798.69|16718.69|16806.34|16726.34|16806.34|16726.34|16798.69|16718.69|10
1721879210000|2024-07-25 03:46:50|16805.76|16725.76|16813.54|16733.54|16813.54|16733.54|16805.76|16725.76|10
1721879220000|2024-07-25 03:47:00|16813.63|16733.63|16819.96|16739.96|16819.96|16739.96|16813.63|16733.63|10
1721879230000|2024-07-25 03:47:10|16819.39|16739.39|16816.67|16736.67|16819.64|16739.64|16816.67|16736.67|10
1721879240000|2024-07-25 03:47:20|16816.23|16736.23|16813.6|16733.6|16816.23|16736.23|16813.43|16733.43|10
1721879250000|2024-07-25 03:47:30|16813.71|16733.71|16812.34|16732.34|16814.16|16734.16|16812.04|16732.04|10
1721879260000|2024-07-25 03:47:40|16813.84|16733.84|16820.07|16740.07|16820.07|16740.07|16813.84|16733.84|10
1721879270000|2024-07-25 03:47:50|16820.09|16740.09|16821.7|16741.7|16821.84|16741.84|16820.09|16740.09|10
1721879280000|2024-07-25 03:48:00|16821.95|16741.95|16821.92|16741.92|16822.04|16742.04|16821.57|16741.57|10
1721879290000|2024-07-25 03:48:10|16822.95|16742.95|16822.7|16742.7|16822.95|16742.95|16821.45|16741.45|10
1721879300000|2024-07-25 03:48:20|16822.8|16742.8|16823.6|16743.6|16824.73|16744.73|16822.8|16742.8|10
1721879310000|2024-07-25 03:48:30|16823.5|16743.5|16823.33|16743.33|16824.71|16744.71|16823.33|16743.33|10
1721879320000|2024-07-25 03:48:40|16821.7|16741.7|16819.94|16739.94|16821.7|16741.7|16819.94|16739.94|10
1721879330000|2024-07-25 03:48:50|16820.05|16740.05|16819.71|16739.71|16820.09|16740.09|16817.84|16737.84|10
1721879340000|2024-07-25 03:49:00|16819.33|16739.33|16819.15|16739.15|16819.43|16739.43|16819.01|16739.01|9
1721879350000|2024-07-25 03:49:10|16817.78|16737.78|16816.4|16736.4|16817.78|16737.78|16815.64|16735.64|9
1721879360000|2024-07-25 03:49:20|16816.68|16736.68|16817.41|16737.41|16817.41|16737.41|16816.68|16736.68|10
1721879370000|2024-07-25 03:49:30|16817.26|16737.26|16818.68|16738.68|16820.59|16740.59|16817.26|16737.26|10
1721879380000|2024-07-25 03:49:40|16818.72|16738.72|16819.6|16739.6|16822.12|16742.12|16818.72|16738.72|10
1721879390000|2024-07-25 03:49:50|16818.82|16738.82|16817.67|16737.67|16818.82|16738.82|16817.45|16737.45|10
1721879400000|2024-07-25 03:50:00|16817.31|16737.31|16819.1|16739.1|16819.28|16739.28|16817.31|16737.31|10
1721879410000|2024-07-25 03:50:10|16819.9|16739.9|16818.79|16738.79|16819.9|16739.9|16817.87|16737.87|10
1721879420000|2024-07-25 03:50:20|16818.82|16738.82|16820.38|16740.38|16820.38|16740.38|16818.82|16738.82|10
1721879430000|2024-07-25 03:50:30|16821.95|16741.95|16825.05|16745.05|16825.05|16745.05|16821.95|16741.95|10
1721879440000|2024-07-25 03:50:40|16825.13|16745.13|16826.4|16746.4|16826.4|16746.4|16824.54|16744.54|10
1721879450000|2024-07-25 03:50:50|16826.85|16746.85|16822.25|16742.25|16826.96|16746.96|16822.25|16742.25|10
1721879460000|2024-07-25 03:51:00|16822.24|16742.24|16824.69|16744.69|16824.69|16744.69|16822.06|16742.06|10
1721879470000|2024-07-25 03:51:10|16825.35|16745.35|16823.99|16743.99|16826.27|16746.27|16823.95|16743.95|10
1721879480000|2024-07-25 03:51:20|16824.09|16744.09|16824.13|16744.13|16824.13|16744.13|16823|16743|9
1721879490000|2024-07-25 03:51:30|16824.41|16744.41|16826.64|16746.64|16826.66|16746.66|16824.41|16744.41|10
1721879500000|2024-07-25 03:51:40|16826.66|16746.66|16826.48|16746.48|16826.92|16746.92|16826.48|16746.48|9
1721879510000|2024-07-25 03:51:50|16826.57|16746.57|16825.31|16745.31|16826.59|16746.59|16824.55|16744.55|10
1721879520000|2024-07-25 03:52:00|16825.1|16745.1|16831.65|16751.65|16831.65|16751.65|16825|16745|10
1721879530000|2024-07-25 03:52:10|16832.13|16752.13|16835.04|16755.04|16835.04|16755.04|16832.13|16752.13|10
1721879540000|2024-07-25 03:52:20|16834.47|16754.47|16838.74|16758.74|16838.74|16758.74|16834.47|16754.47|10
1721879550000|2024-07-25 03:52:30|16839.66|16759.66|16841.83|16761.83|16842.46|16762.46|16839.66|16759.66|10
1721879560000|2024-07-25 03:52:40|16841.13|16761.13|16839.16|16759.16|16841.13|16761.13|16838.24|16758.24|9
1721879570000|2024-07-25 03:52:50|16840.04|16760.04|16842.82|16762.82|16843.45|16763.45|16840.04|16760.04|10
1721879580000|2024-07-25 03:53:00|16842.62|16762.62|16841.5|16761.5|16843.05|16763.05|16841.5|16761.5|10
1721879590000|2024-07-25 03:53:10|16841.53|16761.53|16841.27|16761.27|16842.06|16762.06|16841.27|16761.27|10
1721879600000|2024-07-25 03:53:20|16841.08|16761.08|16841.54|16761.54|16841.54|16761.54|16840.86|16760.86|9
1721879610000|2024-07-25 03:53:30|16841.83|16761.83|16842.21|16762.21|16842.23|16762.23|16841.75|16761.75|8
1721879620000|2024-07-25 03:53:40|16842.34|16762.34|16842.92|16762.92|16843|16763|16842.34|16762.34|8
1721879630000|2024-07-25 03:53:50|16842.95|16762.95|16842.97|16762.97|16843.28|16763.28|16842.86|16762.86|10
1721879640000|2024-07-25 03:54:00|16843.08|16763.08|16843.43|16763.43|16843.57|16763.57|16843.08|16763.08|10
1721879650000|2024-07-25 03:54:10|16843.38|16763.38|16845.13|16765.13|16845.36|16765.36|16843.34|16763.34|10
1721879660000|2024-07-25 03:54:20|16845.34|16765.34|16846.61|16766.61|16846.61|16766.61|16845.31|16765.31|9
1721879670000|2024-07-25 03:54:30|16846.56|16766.56|16846.22|16766.22|16846.95|16766.95|16846.05|16766.05|10
1721879680000|2024-07-25 03:54:40|16846.56|16766.56|16847.41|16767.41|16847.42|16767.42|16846.54|16766.54|10
1721879690000|2024-07-25 03:54:50|16847.12|16767.12|16848.03|16768.03|16848.09|16768.09|16847.12|16767.12|9
1721879700000|2024-07-25 03:55:00|16847.45|16767.45|16845.84|16765.84|16847.45|16767.45|16845.84|16765.84|10
1721879710000|2024-07-25 03:55:10|16845.53|16765.53|16843.02|16763.02|16845.53|16765.53|16843.02|16763.02|10
1721879720000|2024-07-25 03:55:20|16841.59|16761.59|16837.93|16757.93|16841.59|16761.59|16837.79|16757.79|10
1721879730000|2024-07-25 03:55:30|16838.57|16758.57|16837.84|16757.84|16838.9|16758.9|16837.74|16757.74|10
1721879740000|2024-07-25 03:55:40|16837.93|16757.93|16837.74|16757.74|16838.08|16758.08|16837.74|16757.74|10
1721879750000|2024-07-25 03:55:50|16837.82|16757.82|16842|16762|16842.02|16762.02|16837.82|16757.82|10
1721879760000|2024-07-25 03:56:00|16842.12|16762.12|16843.11|16763.11|16843.11|16763.11|16841.95|16761.95|10
1721879770000|2024-07-25 03:56:10|16843.46|16763.46|16846.43|16766.43|16846.43|16766.43|16843.46|16763.46|10
1721879780000|2024-07-25 03:56:20|16846.47|16766.47|16848.91|16768.91|16848.93|16768.93|16846.47|16766.47|10
1721879790000|2024-07-25 03:56:30|16849.14|16769.14|16849.49|16769.49|16849.87|16769.87|16849.14|16769.14|9
1721879800000|2024-07-25 03:56:40|16849.45|16769.45|16850.61|16770.61|16850.61|16770.61|16849.39|16769.39|10
1721879810000|2024-07-25 03:56:50|16851.04|16771.04|16851.61|16771.61|16852.09|16772.09|16850.87|16770.87|9
1721879820000|2024-07-25 03:57:00|16851.73|16771.73|16852.04|16772.04|16852.07|16772.07|16851.57|16771.57|9
1721879830000|2024-07-25 03:57:10|16852.44|16772.44|16853.54|16773.54|16853.55|16773.55|16852.44|16772.44|8
1721879840000|2024-07-25 03:57:20|16853.51|16773.51|16855.12|16775.12|16855.12|16775.12|16853.51|16773.51|10
1721879850000|2024-07-25 03:57:30|16855.1|16775.1|16853.14|16773.14|16855.34|16775.34|16853.14|16773.14|10
1721879860000|2024-07-25 03:57:40|16852.81|16772.81|16849.79|16769.79|16852.81|16772.81|16849.69|16769.69|10
1721879870000|2024-07-25 03:57:50|16849.76|16769.76|16850.9|16770.9|16851.19|16771.19|16849.18|16769.18|10
1721879880000|2024-07-25 03:58:00|16851.21|16771.21|16850.53|16770.53|16851.21|16771.21|16849.85|16769.85|10
1721879890000|2024-07-25 03:58:10|16850.84|16770.84|16850.76|16770.76|16850.84|16770.84|16850.52|16770.52|10
1721879900000|2024-07-25 03:58:20|16850.74|16770.74|16852.8|16772.8|16852.8|16772.8|16850.74|16770.74|10
1721879910000|2024-07-25 03:58:30|16852.83|16772.83|16853.79|16773.79|16853.79|16773.79|16852.68|16772.68|10
1721879920000|2024-07-25 03:58:40|16853.9|16773.9|16854.51|16774.51|16854.51|16774.51|16853.9|16773.9|9
1721879930000|2024-07-25 03:58:50|16854.75|16774.75|16854.52|16774.52|16855.52|16775.52|16854.52|16774.52|9
1721879940000|2024-07-25 03:59:00|16854.34|16774.34|16854.33|16774.33|16854.38|16774.38|16854.26|16774.26|9
1721879950000|2024-07-25 03:59:10|16854.26|16774.26|16853.78|16773.78|16854.31|16774.31|16853.78|16773.78|10
1721879960000|2024-07-25 03:59:20|16853.8|16773.8|16851.01|16771.01|16853.8|16773.8|16850.96|16770.96|10
1721879970000|2024-07-25 03:59:30|16850.39|16770.39|16849.06|16769.06|16850.39|16770.39|16849.06|16769.06|9
1721879980000|2024-07-25 03:59:40|16849.19|16769.19|16847.82|16767.82|16849.19|16769.19|16847.82|16767.82|10
1721879990000|2024-07-25 03:59:50|16847.97|16767.97|16844.52|16764.52|16848|16768|16844.52|16764.52|10
1721880000000|2024-07-25 04:00:00|16844.7|16764.7|16842.55|16762.55|16844.7|16764.7|16842.55|16762.55|9
1721880010000|2024-07-25 04:00:10|16843.3|16763.3|16836.74|16756.74|16843.41|16763.41|16836.74|16756.74|10
1721880020000|2024-07-25 04:00:20|16836.28|16756.28|16836.44|16756.44|16836.44|16756.44|16835.52|16755.52|9
1721880030000|2024-07-25 04:00:30|16837.09|16757.09|16840.28|16760.28|16840.28|16760.28|16837.09|16757.09|10
1721880040000|2024-07-25 04:00:40|16840.55|16760.55|16837|16757|16841.04|16761.04|16836.83|16756.83|10
1721880050000|2024-07-25 04:00:50|16836.98|16756.98|16835.48|16755.48|16836.98|16756.98|16835.48|16755.48|10
1721880060000|2024-07-25 04:01:00|16835.07|16755.07|16833.86|16753.86|16835.15|16755.15|16833.77|16753.77|10
1721880070000|2024-07-25 04:01:10|16833.68|16753.68|16833.72|16753.72|16834.2|16754.2|16833.68|16753.68|10
1721880080000|2024-07-25 04:01:20|16834.69|16754.69|16837.4|16757.4|16837.4|16757.4|16834.69|16754.69|10
1721880090000|2024-07-25 04:01:30|16837.47|16757.47|16836.84|16756.84|16837.62|16757.62|16836.84|16756.84|10
1721880100000|2024-07-25 04:01:40|16836.96|16756.96|16836.4|16756.4|16836.96|16756.96|16836.38|16756.38|9
1721880110000|2024-07-25 04:01:50|16836.39|16756.39|16836.65|16756.65|16836.87|16756.87|16835.81|16755.81|10
1721880120000|2024-07-25 04:02:00|16836.54|16756.54|16836.73|16756.73|16836.73|16756.73|16835.98|16755.98|10
1721880130000|2024-07-25 04:02:10|16837.2|16757.2|16835.74|16755.74|16837.41|16757.41|16835.74|16755.74|10
1721880140000|2024-07-25 04:02:20|16835.66|16755.66|16833.46|16753.46|16835.66|16755.66|16833.46|16753.46|10
1721880150000|2024-07-25 04:02:30|16833.1|16753.1|16830.53|16750.53|16833.1|16753.1|16830.53|16750.53|10
1721880160000|2024-07-25 04:02:40|16830.54|16750.54|16824.32|16744.32|16830.54|16750.54|16824.32|16744.32|10
1721880170000|2024-07-25 04:02:50|16823.6|16743.6|16821.85|16741.85|16823.6|16743.6|16821.85|16741.85|10
1721880180000|2024-07-25 04:03:00|16821.66|16741.66|16817.78|16737.78|16821.7|16741.7|16817.78|16737.78|10
1721880190000|2024-07-25 04:03:10|16817.57|16737.57|16812.51|16732.51|16817.57|16737.57|16812.51|16732.51|9
1721880200000|2024-07-25 04:03:20|16812.24|16732.24|16812.2|16732.2|16812.55|16732.55|16811.68|16731.68|9
1721880210000|2024-07-25 04:03:30|16812.33|16732.33|16812.02|16732.02|16812.33|16732.33|16811.56|16731.56|10
1721880220000|2024-07-25 04:03:40|16811.99|16731.99|16807.18|16727.18|16811.99|16731.99|16807.18|16727.18|10
1721880230000|2024-07-25 04:03:50|16806.5|16726.5|16804.03|16724.03|16806.5|16726.5|16804|16724|10
1721880240000|2024-07-25 04:04:00|16804.6|16724.6|16805.27|16725.27|16805.29|16725.29|16804.28|16724.28|10
1721880250000|2024-07-25 04:04:10|16805.47|16725.47|16806.05|16726.05|16806.05|16726.05|16804.87|16724.87|9
1721880260000|2024-07-25 04:04:20|16806.07|16726.07|16806.77|16726.77|16806.8|16726.8|16806.07|16726.07|10
1721880270000|2024-07-25 04:04:30|16806.82|16726.82|16807.18|16727.18|16807.25|16727.25|16806.82|16726.82|9
1721880280000|2024-07-25 04:04:40|16806.43|16726.43|16802.58|16722.58|16806.43|16726.43|16802.58|16722.58|10
1721880290000|2024-07-25 04:04:50|16802.5|16722.5|16799.04|16719.04|16802.5|16722.5|16799.04|16719.04|10
1721880300000|2024-07-25 04:05:00|16798.93|16718.93|16801.28|16721.28|16802.11|16722.11|16798.93|16718.93|10
1721880310000|2024-07-25 04:05:10|16801.9|16721.9|16804.02|16724.02|16804.02|16724.02|16801.72|16721.72|10
1721880320000|2024-07-25 04:05:20|16804.04|16724.04|16807.8|16727.8|16807.8|16727.8|16804.04|16724.04|10
1721880330000|2024-07-25 04:05:30|16808.49|16728.49|16815.07|16735.07|16815.07|16735.07|16808.49|16728.49|9
1721880340000|2024-07-25 04:05:40|16813.77|16733.77|16810.83|16730.83|16813.77|16733.77|16810.83|16730.83|10
1721880350000|2024-07-25 04:05:50|16810.35|16730.35|16808.42|16728.42|16810.35|16730.35|16808.42|16728.42|10
1721880360000|2024-07-25 04:06:00|16808.35|16728.35|16808.68|16728.68|16809.09|16729.09|16808.11|16728.11|10
1721880370000|2024-07-25 04:06:10|16808.77|16728.77|16809.72|16729.72|16809.72|16729.72|16808.42|16728.42|10
1721880380000|2024-07-25 04:06:20|16808.78|16728.78|16806.93|16726.93|16809.42|16729.42|16806.9|16726.9|9
1721880390000|2024-07-25 04:06:30|16806.91|16726.91|16806.92|16726.92|16808.51|16728.51|16806.13|16726.13|10
1721880400000|2024-07-25 04:06:40|16807.4|16727.4|16806.67|16726.67|16807.77|16727.77|16806.67|16726.67|10
1721880410000|2024-07-25 04:06:50|16806.42|16726.42|16804.44|16724.44|16806.42|16726.42|16803.77|16723.77|10
1721880420000|2024-07-25 04:07:00|16804.98|16724.98|16804.85|16724.85|16805.68|16725.68|16804.44|16724.44|10
1721880430000|2024-07-25 04:07:10|16804.84|16724.84|16804.12|16724.12|16804.91|16724.91|16804.12|16724.12|10
1721880440000|2024-07-25 04:07:20|16803.81|16723.81|16804.17|16724.17|16804.17|16724.17|16803.46|16723.46|9
1721880450000|2024-07-25 04:07:30|16804.28|16724.28|16803.05|16723.05|16804.43|16724.43|16803.05|16723.05|9
1721880460000|2024-07-25 04:07:40|16802.96|16722.96|16799.29|16719.29|16803.02|16723.02|16799.29|16719.29|10
1721880470000|2024-07-25 04:07:50|16799.07|16719.07|16798.58|16718.58|16799.27|16719.27|16798.49|16718.49|9
1721880480000|2024-07-25 04:08:00|16798.59|16718.59|16795.55|16715.55|16798.59|16718.59|16795.53|16715.53|9
1721880490000|2024-07-25 04:08:10|16795.93|16715.93|16794.48|16714.48|16796.41|16716.41|16794.45|16714.45|10
1721880500000|2024-07-25 04:08:20|16794.53|16714.53|16790|16710|16794.53|16714.53|16790|16710|10
1721880510000|2024-07-25 04:08:30|16789.57|16709.57|16766.54|16686.54|16789.57|16709.57|16766.54|16686.54|10
1721880520000|2024-07-25 04:08:40|16765.08|16685.08|16769.68|16689.68|16769.68|16689.68|16762.25|16682.25|10
1721880530000|2024-07-25 04:08:50|16769.29|16689.29|16772.81|16692.81|16772.81|16692.81|16769.29|16689.29|10
1721880540000|2024-07-25 04:09:00|16772.85|16692.85|16781.43|16701.43|16781.43|16701.43|16772.11|16692.11|10
1721880550000|2024-07-25 04:09:10|16783.39|16703.39|16799.25|16719.25|16799.25|16719.25|16783.39|16703.39|10
1721880560000|2024-07-25 04:09:20|16800.7|16720.7|16804.27|16724.27|16804.82|16724.82|16800.7|16720.7|10
1721880570000|2024-07-25 04:09:30|16804.77|16724.77|16811.5|16731.5|16811.5|16731.5|16804.77|16724.77|10
1721880580000|2024-07-25 04:09:40|16812.18|16732.18|16812.15|16732.15|16814.03|16734.03|16812.15|16732.15|10
1721880590000|2024-07-25 04:09:50|16812.27|16732.27|16814.47|16734.47|16814.47|16734.47|16811.77|16731.77|10
1721880600000|2024-07-25 04:10:00|16815.98|16735.98|16816.38|16736.38|16818.06|16738.06|16815.98|16735.98|10
1721880610000|2024-07-25 04:10:10|16815.72|16735.72|16815.95|16735.95|16816.33|16736.33|16814.68|16734.68|10
1721880620000|2024-07-25 04:10:20|16815.78|16735.78|16816.22|16736.22|16816.22|16736.22|16815.39|16735.39|9
1721880630000|2024-07-25 04:10:30|16817.5|16737.5|16825.01|16745.01|16825.01|16745.01|16817.5|16737.5|10
1721880640000|2024-07-25 04:10:40|16825.43|16745.43|16828.11|16748.11|16828.11|16748.11|16825.11|16745.11|10
1721880650000|2024-07-25 04:10:50|16827.83|16747.83|16827.58|16747.58|16828.62|16748.62|16827.22|16747.22|10
1721880660000|2024-07-25 04:11:00|16827.48|16747.48|16827.98|16747.98|16828.28|16748.28|16827.48|16747.48|10
1721880670000|2024-07-25 04:11:10|16828.18|16748.18|16829.29|16749.29|16829.42|16749.42|16827.96|16747.96|10
1721880680000|2024-07-25 04:11:20|16829.53|16749.53|16832.17|16752.17|16832.17|16752.17|16829.53|16749.53|9
1721880690000|2024-07-25 04:11:30|16833.01|16753.01|16832.57|16752.57|16834.42|16754.42|16832.57|16752.57|10
1721880700000|2024-07-25 04:11:40|16832.67|16752.67|16833.91|16753.91|16833.91|16753.91|16832.01|16752.01|10
1721880710000|2024-07-25 04:11:50|16834.2|16754.2|16836.12|16756.12|16836.12|16756.12|16834.2|16754.2|9
1721880720000|2024-07-25 04:12:00|16836.16|16756.16|16835.28|16755.28|16836.16|16756.16|16833.98|16753.98|10
1721880730000|2024-07-25 04:12:10|16835.63|16755.63|16839.76|16759.76|16840.1|16760.1|16835.63|16755.63|9
1721880740000|2024-07-25 04:12:20|16840.58|16760.58|16840.39|16760.39|16840.61|16760.61|16840.05|16760.05|10
1721880750000|2024-07-25 04:12:30|16840.79|16760.79|16844.1|16764.1|16844.1|16764.1|16840.77|16760.77|10
1721880760000|2024-07-25 04:12:40|16845.11|16765.11|16848.19|16768.19|16848.49|16768.49|16845.11|16765.11|10
1721880770000|2024-07-25 04:12:50|16848.18|16768.18|16850.55|16770.55|16850.55|16770.55|16848.18|16768.18|10
1721880780000|2024-07-25 04:13:00|16850.61|16770.61|16849.76|16769.76|16850.67|16770.67|16848.53|16768.53|10
1721880790000|2024-07-25 04:13:10|16848.73|16768.73|16849.48|16769.48|16850.18|16770.18|16848.69|16768.69|10
1721880800000|2024-07-25 04:13:20|16849.83|16769.83|16846.59|16766.59|16849.83|16769.83|16846.59|16766.59|10
1721880810000|2024-07-25 04:13:30|16846.61|16766.61|16844.58|16764.58|16846.61|16766.61|16844.58|16764.58|9
1721880820000|2024-07-25 04:13:40|16844.15|16764.15|16844.22|16764.22|16844.22|16764.22|16843.71|16763.71|10
1721880830000|2024-07-25 04:13:50|16844.52|16764.52|16844.32|16764.32|16844.62|16764.62|16844.31|16764.31|8
1721880840000|2024-07-25 04:14:00|16844.3|16764.3|16840.92|16760.92|16844.3|16764.3|16840.92|16760.92|10
1721880850000|2024-07-25 04:14:10|16840.67|16760.67|16835.52|16755.52|16840.67|16760.67|16835.29|16755.29|10
1721880860000|2024-07-25 04:14:20|16835.55|16755.55|16837.77|16757.77|16837.77|16757.77|16835.55|16755.55|10
1721880870000|2024-07-25 04:14:30|16837.98|16757.98|16836.03|16756.03|16838.07|16758.07|16835.99|16755.99|10
1721880880000|2024-07-25 04:14:40|16836.04|16756.04|16837.71|16757.71|16837.71|16757.71|16834.73|16754.73|10
1721880890000|2024-07-25 04:14:50|16837.92|16757.92|16845.73|16765.73|16845.73|16765.73|16837.92|16757.92|10
1721880900000|2024-07-25 04:15:00|16845.67|16765.67|16847.76|16767.76|16848.03|16768.03|16845.11|16765.11|10
1721880910000|2024-07-25 04:15:10|16847.95|16767.95|16849.77|16769.77|16849.77|16769.77|16847.95|16767.95|10
1721880920000|2024-07-25 04:15:20|16849.98|16769.98|16850.01|16770.01|16850.87|16770.87|16849.75|16769.75|10
1721880930000|2024-07-25 04:15:30|16849.96|16769.96|16847.23|16767.23|16850.22|16770.22|16847.23|16767.23|9
1721880940000|2024-07-25 04:15:40|16847.59|16767.59|16843.72|16763.72|16847.59|16767.59|16843.72|16763.72|10
1721880950000|2024-07-25 04:15:50|16844.38|16764.38|16844.41|16764.41|16844.57|16764.57|16843.69|16763.69|10
1721880960000|2024-07-25 04:16:00|16844.55|16764.55|16845.17|16765.17|16846.52|16766.52|16844.55|16764.55|10
1721880970000|2024-07-25 04:16:10|16844.81|16764.81|16843.91|16763.91|16844.81|16764.81|16842.95|16762.95|9
1721880980000|2024-07-25 04:16:20|16844.28|16764.28|16845.98|16765.98|16845.98|16765.98|16844.28|16764.28|10
1721880990000|2024-07-25 04:16:30|16845.95|16765.95|16844.77|16764.77|16845.97|16765.97|16844.77|16764.77|9
1721881000000|2024-07-25 04:16:40|16844.74|16764.74|16844.44|16764.44|16845.1|16765.1|16844.44|16764.44|10
1721881010000|2024-07-25 04:16:50|16844.41|16764.41|16843.26|16763.26|16844.43|16764.43|16843.26|16763.26|10
1721881020000|2024-07-25 04:17:00|16843.5|16763.5|16843.09|16763.09|16843.78|16763.78|16842.81|16762.81|10
1721881030000|2024-07-25 04:17:10|16843.19|16763.19|16845.27|16765.27|16845.27|16765.27|16843.19|16763.19|10
1721881040000|2024-07-25 04:17:20|16846.04|16766.04|16847.93|16767.93|16847.93|16767.93|16846.04|16766.04|10
1721881050000|2024-07-25 04:17:30|16848.03|16768.03|16850.54|16770.54|16850.54|16770.54|16848.03|16768.03|10
1721881060000|2024-07-25 04:17:40|16850.71|16770.71|16853.96|16773.96|16854.01|16774.01|16850.71|16770.71|10
1721881070000|2024-07-25 04:17:50|16854.02|16774.02|16854.38|16774.38|16854.38|16774.38|16854.02|16774.02|8
1721881080000|2024-07-25 04:18:00|16854.8|16774.8|16854.12|16774.12|16855.6|16775.6|16854.12|16774.12|10
1721881090000|2024-07-25 04:18:10|16853.32|16773.32|16850.29|16770.29|16853.32|16773.32|16850.01|16770.01|10
1721881100000|2024-07-25 04:18:20|16851.02|16771.02|16848.79|16768.79|16851.5|16771.5|16848.79|16768.79|10
1721881110000|2024-07-25 04:18:30|16848.97|16768.97|16852.24|16772.24|16852.24|16772.24|16848.74|16768.74|10
1721881120000|2024-07-25 04:18:40|16852.59|16772.59|16855.36|16775.36|16855.36|16775.36|16852.59|16772.59|9
1721881130000|2024-07-25 04:18:50|16856.37|16776.37|16854.9|16774.9|16856.37|16776.37|16854.9|16774.9|10
1721881140000|2024-07-25 04:19:00|16854.84|16774.84|16858.73|16778.73|16858.73|16778.73|16854.84|16774.84|10
1721881150000|2024-07-25 04:19:10|16858.88|16778.88|16858.96|16778.96|16859.09|16779.09|16858.86|16778.86|9
1721881160000|2024-07-25 04:19:20|16859.26|16779.26|16863.95|16783.95|16864.33|16784.33|16859.26|16779.26|10
1721881170000|2024-07-25 04:19:30|16864.27|16784.27|16866.95|16786.95|16866.95|16786.95|16864.27|16784.27|10
1721881180000|2024-07-25 04:19:40|16869.04|16789.04|16870.4|16790.4|16870.4|16790.4|16868.93|16788.93|10
1721881190000|2024-07-25 04:19:50|16870.41|16790.41|16875.27|16795.27|16875.27|16795.27|16870.41|16790.41|10
1721881200000|2024-07-25 04:20:00|16875.72|16795.72|16879.03|16799.03|16879.03|16799.03|16875.72|16795.72|10
1721881210000|2024-07-25 04:20:10|16880.03|16800.03|16879.82|16799.82|16881.09|16801.09|16879.82|16799.82|10
1721881220000|2024-07-25 04:20:20|16878.94|16798.94|16880.04|16800.04|16881.07|16801.07|16878.94|16798.94|10
1721881230000|2024-07-25 04:20:30|16880.11|16800.11|16880.95|16800.95|16881.18|16801.18|16880.11|16800.11|9
1721881240000|2024-07-25 04:20:40|16881.67|16801.67|16886.63|16806.63|16886.63|16806.63|16881.67|16801.67|10
1721881250000|2024-07-25 04:20:50|16887.27|16807.27|16892.94|16812.94|16892.94|16812.94|16887.25|16807.25|10
1721881260000|2024-07-25 04:21:00|16892.58|16812.58|16895.26|16815.26|16895.26|16815.26|16892.58|16812.58|10
1721881270000|2024-07-25 04:21:10|16895.01|16815.01|16894.21|16814.21|16895.01|16815.01|16893.93|16813.93|10
1721881280000|2024-07-25 04:21:20|16894.36|16814.36|16896.74|16816.74|16896.74|16816.74|16894.09|16814.09|10
1721881290000|2024-07-25 04:21:30|16896.71|16816.71|16896.34|16816.34|16896.71|16816.71|16896.34|16816.34|10
1721881300000|2024-07-25 04:21:40|16896.42|16816.42|16896.63|16816.63|16896.7|16816.7|16896.25|16816.25|10
1721881310000|2024-07-25 04:21:50|16896.12|16816.12|16897.75|16817.75|16897.75|16817.75|16895.83|16815.83|9
1721881320000|2024-07-25 04:22:00|16897.85|16817.85|16897.68|16817.68|16898.26|16818.26|16897.68|16817.68|9
1721881330000|2024-07-25 04:22:10|16898.03|16818.03|16899|16819|16899|16819|16898.03|16818.03|10
1721881340000|2024-07-25 04:22:20|16898.96|16818.96|16897.11|16817.11|16898.96|16818.96|16892.51|16812.51|10
1721881350000|2024-07-25 04:22:30|16897.54|16817.54|16898.75|16818.75|16898.86|16818.86|16897.54|16817.54|10
1721881360000|2024-07-25 04:22:40|16898.77|16818.77|16895.41|16815.41|16898.77|16818.77|16895.41|16815.41|10
1721881370000|2024-07-25 04:22:50|16895.32|16815.32|16893.28|16813.28|16895.32|16815.32|16892.75|16812.75|10
1721881380000|2024-07-25 04:23:00|16892.58|16812.58|16891.23|16811.23|16892.58|16812.58|16891.23|16811.23|10
1721881390000|2024-07-25 04:23:10|16890.05|16810.05|16888.99|16808.99|16890.23|16810.23|16888.47|16808.47|10
1721881400000|2024-07-25 04:23:20|16888.5|16808.5|16884.17|16804.17|16888.67|16808.67|16884.17|16804.17|10
1721881410000|2024-07-25 04:23:30|16884.23|16804.23|16883.71|16803.71|16884.58|16804.58|16883.71|16803.71|10
1721881420000|2024-07-25 04:23:40|16883.39|16803.39|16883.98|16803.98|16883.98|16803.98|16883.39|16803.39|9
1721881430000|2024-07-25 04:23:50|16883.81|16803.81|16883.37|16803.37|16883.81|16803.81|16882.58|16802.58|10
1721881440000|2024-07-25 04:24:00|16883.48|16803.48|16882.74|16802.74|16883.85|16803.85|16882.13|16802.13|10
1721881450000|2024-07-25 04:24:10|16882.6|16802.6|16886.47|16806.47|16887.09|16807.09|16882.6|16802.6|10
1721881460000|2024-07-25 04:24:20|16887.02|16807.02|16886.28|16806.28|16887.02|16807.02|16886.2|16806.2|10
1721881470000|2024-07-25 04:24:30|16886.38|16806.38|16883.38|16803.38|16886.38|16806.38|16883.25|16803.25|10
1721881480000|2024-07-25 04:24:40|16883.59|16803.59|16883.65|16803.65|16883.65|16803.65|16882.95|16802.95|10
1721881490000|2024-07-25 04:24:50|16883.71|16803.71|16884.59|16804.59|16884.59|16804.59|16883.71|16803.71|10
1721881500000|2024-07-25 04:25:00|16884.61|16804.61|16883.73|16803.73|16884.66|16804.66|16883.73|16803.73|10
1721881510000|2024-07-25 04:25:10|16883.85|16803.85|16881.57|16801.57|16883.91|16803.91|16881.57|16801.57|9
1721881520000|2024-07-25 04:25:20|16880.83|16800.83|16880.11|16800.11|16880.88|16800.88|16878.36|16798.36|10
1721881530000|2024-07-25 04:25:30|16880.26|16800.26|16882.07|16802.07|16882.07|16802.07|16880.26|16800.26|10
1721881540000|2024-07-25 04:25:40|16882.44|16802.44|16879.2|16799.2|16882.44|16802.44|16879.2|16799.2|10
1721881550000|2024-07-25 04:25:50|16879.22|16799.22|16882.39|16802.39|16882.39|16802.39|16879.22|16799.22|10
1721881560000|2024-07-25 04:26:00|16882.4|16802.4|16881.92|16801.92|16882.4|16802.4|16881.56|16801.56|10
1721881570000|2024-07-25 04:26:10|16882.27|16802.27|16880.01|16800.01|16882.31|16802.31|16879.99|16799.99|10
1721881580000|2024-07-25 04:26:20|16879.89|16799.89|16879.04|16799.04|16879.89|16799.89|16879.01|16799.01|10
1721881590000|2024-07-25 04:26:30|16879.06|16799.06|16878.38|16798.38|16879.06|16799.06|16878.24|16798.24|10
1721881600000|2024-07-25 04:26:40|16878.22|16798.22|16878.32|16798.32|16878.32|16798.32|16878.09|16798.09|10
1721881610000|2024-07-25 04:26:50|16878.12|16798.12|16877.48|16797.48|16878.12|16798.12|16877.48|16797.48|10
1721881620000|2024-07-25 04:27:00|16877.47|16797.47|16877.65|16797.65|16877.88|16797.88|16877.2|16797.2|10
1721881630000|2024-07-25 04:27:10|16877.68|16797.68|16879.08|16799.08|16879.08|16799.08|16877.04|16797.04|10
1721881640000|2024-07-25 04:27:20|16879.58|16799.58|16876.8|16796.8|16879.58|16799.58|16876.8|16796.8|9
1721881650000|2024-07-25 04:27:30|16877.03|16797.03|16877.01|16797.01|16877.03|16797.03|16876.5|16796.5|9
1721881660000|2024-07-25 04:27:40|16877.1|16797.1|16876.86|16796.86|16877.23|16797.23|16876.81|16796.81|10
1721881670000|2024-07-25 04:27:50|16876.81|16796.81|16875.11|16795.11|16876.81|16796.81|16875.08|16795.08|10
1721881680000|2024-07-25 04:28:00|16875.15|16795.15|16873.88|16793.88|16875.21|16795.21|16873.05|16793.05|10
1721881690000|2024-07-25 04:28:10|16874.44|16794.44|16873.64|16793.64|16874.77|16794.77|16873.64|16793.64|10
1721881700000|2024-07-25 04:28:20|16873.63|16793.63|16875.8|16795.8|16876.34|16796.34|16873.57|16793.57|9
1721881710000|2024-07-25 04:28:30|16875.89|16795.89|16875.22|16795.22|16875.89|16795.89|16875.21|16795.21|9
1721881720000|2024-07-25 04:28:40|16875.55|16795.55|16875.65|16795.65|16876.25|16796.25|16875.55|16795.55|10
1721881730000|2024-07-25 04:28:50|16875.4|16795.4|16874.96|16794.96|16875.4|16795.4|16874.82|16794.82|10
1721881740000|2024-07-25 04:29:00|16874.89|16794.89|16874.86|16794.86|16875.17|16795.17|16874.86|16794.86|8
1721881750000|2024-07-25 04:29:10|16875.33|16795.33|16872.81|16792.81|16875.4|16795.4|16872.75|16792.75|10
1721881760000|2024-07-25 04:29:20|16872.89|16792.89|16872.31|16792.31|16872.89|16792.89|16871.89|16791.89|10
1721881770000|2024-07-25 04:29:30|16871.62|16791.62|16869.84|16789.84|16871.85|16791.85|16869.84|16789.84|10
1721881780000|2024-07-25 04:29:40|16869.94|16789.94|16868.67|16788.67|16869.94|16789.94|16868.66|16788.66|9
1721881790000|2024-07-25 04:29:50|16868.71|16788.71|16868.8|16788.8|16868.8|16788.8|16867.97|16787.97|9
1721881800000|2024-07-25 04:30:00|16869.23|16789.23|16867.02|16787.02|16869.61|16789.61|16867.02|16787.02|10
1721881810000|2024-07-25 04:30:10|16867.51|16787.51|16866.94|16786.94|16868.09|16788.09|16866.94|16786.94|10
1721881820000|2024-07-25 04:30:20|16866.79|16786.79|16864.81|16784.81|16866.79|16786.79|16864.46|16784.46|10
1721881830000|2024-07-25 04:30:30|16864.91|16784.91|16866.78|16786.78|16866.78|16786.78|16864.91|16784.91|10
1721881840000|2024-07-25 04:30:40|16867.02|16787.02|16867.11|16787.11|16867.95|16787.95|16867.02|16787.02|10
1721881850000|2024-07-25 04:30:50|16867.08|16787.08|16869.83|16789.83|16869.83|16789.83|16867.06|16787.06|9
1721881860000|2024-07-25 04:31:00|16870.36|16790.36|16872.51|16792.51|16872.51|16792.51|16870.36|16790.36|9
1721881870000|2024-07-25 04:31:10|16873.26|16793.26|16873.56|16793.56|16873.57|16793.57|16872.8|16792.8|10
1721881880000|2024-07-25 04:31:20|16873.63|16793.63|16870.42|16790.42|16873.63|16793.63|16870.42|16790.42|10
1721881890000|2024-07-25 04:31:30|16870.57|16790.57|16866.55|16786.55|16871.27|16791.27|16866.55|16786.55|9
1721881900000|2024-07-25 04:31:40|16866.25|16786.25|16863.7|16783.7|16866.26|16786.26|16863.23|16783.23|10
1721881910000|2024-07-25 04:31:50|16862.97|16782.97|16861.47|16781.47|16863|16783|16861.47|16781.47|10
1721881920000|2024-07-25 04:32:00|16861.53|16781.53|16861.21|16781.21|16861.53|16781.53|16860.59|16780.59|10
1721881930000|2024-07-25 04:32:10|16862.16|16782.16|16865.5|16785.5|16865.5|16785.5|16862.16|16782.16|10
1721881940000|2024-07-25 04:32:20|16865.81|16785.81|16870.43|16790.43|16870.43|16790.43|16865.81|16785.81|10
1721881950000|2024-07-25 04:32:30|16871.56|16791.56|16873.13|16793.13|16873.13|16793.13|16871.48|16791.48|10
1721881960000|2024-07-25 04:32:40|16873.31|16793.31|16873.23|16793.23|16873.52|16793.52|16872.55|16792.55|10
1721881970000|2024-07-25 04:32:50|16873.27|16793.27|16873.65|16793.65|16873.82|16793.82|16873.27|16793.27|9
1721881980000|2024-07-25 04:33:00|16873.5|16793.5|16873.76|16793.76|16873.85|16793.85|16873.32|16793.32|9
1721881990000|2024-07-25 04:33:10|16873.33|16793.33|16874.33|16794.33|16874.42|16794.42|16871.9|16791.9|10
1721882000000|2024-07-25 04:33:20|16874.64|16794.64|16873.35|16793.35|16874.83|16794.83|16873.35|16793.35|10
1721882010000|2024-07-25 04:33:30|16873.27|16793.27|16872.63|16792.63|16873.95|16793.95|16872.63|16792.63|9
1721882020000|2024-07-25 04:33:40|16872.44|16792.44|16871.98|16791.98|16872.44|16792.44|16871.97|16791.97|9
1721882030000|2024-07-25 04:33:50|16872.02|16792.02|16871.09|16791.09|16872.02|16792.02|16871.08|16791.08|10
1721882040000|2024-07-25 04:34:00|16871.05|16791.05|16871.21|16791.21|16872.06|16792.06|16871.05|16791.05|9
1721882050000|2024-07-25 04:34:10|16871.26|16791.26|16871.41|16791.41|16872.35|16792.35|16871.26|16791.26|10
1721882060000|2024-07-25 04:34:20|16871.37|16791.37|16872.01|16792.01|16872.01|16792.01|16870.83|16790.83|10
1721882070000|2024-07-25 04:34:30|16872.2|16792.2|16875.38|16795.38|16875.38|16795.38|16872.2|16792.2|10
1721882080000|2024-07-25 04:34:40|16877.52|16797.52|16879.44|16799.44|16879.44|16799.44|16877.5|16797.5|9
1721882090000|2024-07-25 04:34:50|16879.65|16799.65|16882.63|16802.63|16882.71|16802.71|16879.65|16799.65|10
1721882100000|2024-07-25 04:35:00|16882.57|16802.57|16885.14|16805.14|16885.14|16805.14|16882.57|16802.57|10
1721882110000|2024-07-25 04:35:10|16885.56|16805.56|16889.75|16809.75|16889.75|16809.75|16885.56|16805.56|10
1721882120000|2024-07-25 04:35:20|16890.04|16810.04|16891.26|16811.26|16891.31|16811.31|16890.04|16810.04|10
1721882130000|2024-07-25 04:35:30|16891.49|16811.49|16892.34|16812.34|16892.75|16812.75|16891.49|16811.49|9
1721882140000|2024-07-25 04:35:40|16892.28|16812.28|16893.54|16813.54|16893.54|16813.54|16892.28|16812.28|10
1721882150000|2024-07-25 04:35:50|16893.3|16813.3|16895.33|16815.33|16895.42|16815.42|16893.3|16813.3|10
1721882160000|2024-07-25 04:36:00|16895.49|16815.49|16899.44|16819.44|16899.52|16819.52|16895.49|16815.49|9
1721882170000|2024-07-25 04:36:10|16899.41|16819.41|16900.69|16820.69|16900.69|16820.69|16899.41|16819.41|10
1721882180000|2024-07-25 04:36:20|16900.66|16820.66|16902.22|16822.22|16902.66|16822.66|16900.66|16820.66|10
1721882190000|2024-07-25 04:36:30|16903.39|16823.39|16904.32|16824.32|16904.32|16824.32|16903.39|16823.39|10
1721882200000|2024-07-25 04:36:40|16903.87|16823.87|16902.73|16822.73|16904.85|16824.85|16902.73|16822.73|10
1721882210000|2024-07-25 04:36:50|16902.77|16822.77|16902.78|16822.78|16902.86|16822.86|16901.4|16821.4|10
1721882220000|2024-07-25 04:37:00|16902.98|16822.98|16903.46|16823.46|16903.84|16823.84|16902.9|16822.9|9
1721882230000|2024-07-25 04:37:10|16903.35|16823.35|16903.99|16823.99|16904.19|16824.19|16902.81|16822.81|10
1721882240000|2024-07-25 04:37:20|16904.23|16824.23|16904.94|16824.94|16904.94|16824.94|16903.94|16823.94|9
1721882250000|2024-07-25 04:37:30|16905.07|16825.07|16904.13|16824.13|16905.29|16825.29|16903.99|16823.99|10
1721882260000|2024-07-25 04:37:40|16904.12|16824.12|16906|16826|16906.28|16826.28|16904.12|16824.12|10
1721882270000|2024-07-25 04:37:50|16906.36|16826.36|16905.96|16825.96|16906.49|16826.49|16905.96|16825.96|9
1721882280000|2024-07-25 04:38:00|16905.99|16825.99|16904.4|16824.4|16905.99|16825.99|16904.4|16824.4|9
1721882290000|2024-07-25 04:38:10|16904.27|16824.27|16904.27|16824.27|16904.75|16824.75|16904.21|16824.21|9
1721882300000|2024-07-25 04:38:20|16903.94|16823.94|16904.97|16824.97|16905.1|16825.1|16903.42|16823.42|10
1721882310000|2024-07-25 04:38:30|16904.82|16824.82|16907.09|16827.09|16907.09|16827.09|16904.82|16824.82|10
1721882320000|2024-07-25 04:38:40|16907.24|16827.24|16908.28|16828.28|16908.34|16828.34|16907.24|16827.24|9
1721882330000|2024-07-25 04:38:50|16908.36|16828.36|16907.72|16827.72|16908.67|16828.67|16907.35|16827.35|10
1721882340000|2024-07-25 04:39:00|16908.47|16828.47|16911.44|16831.44|16911.44|16831.44|16908.17|16828.17|9
1721882350000|2024-07-25 04:39:10|16911.72|16831.72|16912.95|16832.95|16912.97|16832.97|16911.35|16831.35|10
1721882360000|2024-07-25 04:39:20|16912.6|16832.6|16911.99|16831.99|16912.6|16832.6|16911.98|16831.98|8
1721882370000|2024-07-25 04:39:30|16911.59|16831.59|16911.13|16831.13|16911.93|16831.93|16910.84|16830.84|10
1721882380000|2024-07-25 04:39:40|16911.19|16831.19|16910.65|16830.65|16911.37|16831.37|16910.65|16830.65|9
1721882390000|2024-07-25 04:39:50|16910.13|16830.13|16907.3|16827.3|16910.13|16830.13|16907.3|16827.3|10
1721882400000|2024-07-25 04:40:00|16906.52|16826.52|16904.44|16824.44|16906.52|16826.52|16903.29|16823.29|10
1721882410000|2024-07-25 04:40:10|16903.51|16823.51|16901.77|16821.77|16903.51|16823.51|16901.77|16821.77|10
1721882420000|2024-07-25 04:40:20|16901.27|16821.27|16900.07|16820.07|16901.48|16821.48|16900.07|16820.07|8
1721882430000|2024-07-25 04:40:30|16899.93|16819.93|16900.05|16820.05|16900.46|16820.46|16899.74|16819.74|8
1721882440000|2024-07-25 04:40:40|16899.94|16819.94|16901.42|16821.42|16901.47|16821.47|16899.94|16819.94|10
1721882450000|2024-07-25 04:40:50|16901.01|16821.01|16902.33|16822.33|16902.33|16822.33|16900.84|16820.84|10
1721882460000|2024-07-25 04:41:00|16901.79|16821.79|16901.99|16821.99|16902.38|16822.38|16901.79|16821.79|10
1721882470000|2024-07-25 04:41:10|16903.47|16823.47|16906.54|16826.54|16906.54|16826.54|16903.47|16823.47|10
1721882480000|2024-07-25 04:41:20|16906.83|16826.83|16907.05|16827.05|16907.05|16827.05|16906.02|16826.02|10
1721882490000|2024-07-25 04:41:30|16907.04|16827.04|16907.27|16827.27|16908.01|16828.01|16906.91|16826.91|9
1721882500000|2024-07-25 04:41:40|16907.36|16827.36|16905.82|16825.82|16907.42|16827.42|16905.82|16825.82|10
1721882510000|2024-07-25 04:41:50|16905.8|16825.8|16906.26|16826.26|16906.26|16826.26|16905.8|16825.8|10
1721882520000|2024-07-25 04:42:00|16906.21|16826.21|16907.02|16827.02|16907.02|16827.02|16906.14|16826.14|9
1721882530000|2024-07-25 04:42:10|16907.58|16827.58|16907.48|16827.48|16907.82|16827.82|16907.48|16827.48|10
1721882540000|2024-07-25 04:42:20|16907.5|16827.5|16908.63|16828.63|16908.63|16828.63|16907.5|16827.5|10
1721882550000|2024-07-25 04:42:30|16908.43|16828.43|16908.7|16828.7|16908.7|16828.7|16908.43|16828.43|10
1721882560000|2024-07-25 04:42:40|16908.64|16828.64|16910.2|16830.2|16910.26|16830.26|16908.64|16828.64|10
1721882570000|2024-07-25 04:42:50|16910.15|16830.15|16911.54|16831.54|16911.54|16831.54|16910.15|16830.15|10
1721882580000|2024-07-25 04:43:00|16911.65|16831.65|16912.21|16832.21|16912.33|16832.33|16911.65|16831.65|10
1721882590000|2024-07-25 04:43:10|16912.51|16832.51|16913.28|16833.28|16913.44|16833.44|16912.51|16832.51|10
1721882600000|2024-07-25 04:43:20|16913.36|16833.36|16912|16832|16913.36|16833.36|16912|16832|10
1721882610000|2024-07-25 04:43:30|16911.96|16831.96|16909.28|16829.28|16912|16832|16909.28|16829.28|10
1721882620000|2024-07-25 04:43:40|16909.22|16829.22|16909.43|16829.43|16909.66|16829.66|16909.22|16829.22|9
1721882630000|2024-07-25 04:43:50|16909.28|16829.28|16907.94|16827.94|16909.29|16829.29|16907.94|16827.94|10
1721882640000|2024-07-25 04:44:00|16907.46|16827.46|16907.48|16827.48|16907.48|16827.48|16906.97|16826.97|10
1721882650000|2024-07-25 04:44:10|16907.58|16827.58|16908.35|16828.35|16908.59|16828.59|16907.58|16827.58|10
1721882660000|2024-07-25 04:44:20|16908.4|16828.4|16907.88|16827.88|16908.71|16828.71|16907.82|16827.82|9
1721882670000|2024-07-25 04:44:30|16907.92|16827.92|16907.97|16827.97|16907.99|16827.99|16907.72|16827.72|9
1721882680000|2024-07-25 04:44:40|16907.84|16827.84|16908.31|16828.31|16908.31|16828.31|16907.84|16827.84|10
1721882690000|2024-07-25 04:44:50|16908.24|16828.24|16908.32|16828.32|16908.75|16828.75|16908.24|16828.24|9
1721882700000|2024-07-25 04:45:00|16908.24|16828.24|16904.86|16824.86|16908.24|16828.24|16904.86|16824.86|10
1721882710000|2024-07-25 04:45:10|16904.69|16824.69|16904.63|16824.63|16904.76|16824.76|16904.21|16824.21|10
1721882720000|2024-07-25 04:45:20|16904.59|16824.59|16904.74|16824.74|16904.88|16824.88|16903.47|16823.47|10
1721882730000|2024-07-25 04:45:30|16904.51|16824.51|16905.44|16825.44|16905.44|16825.44|16904.51|16824.51|7
1721882740000|2024-07-25 04:45:40|16905.65|16825.65|16906.79|16826.79|16906.82|16826.82|16905.65|16825.65|10
1721882750000|2024-07-25 04:45:50|16907.29|16827.29|16906.16|16826.16|16907.29|16827.29|16906.16|16826.16|10
1721882760000|2024-07-25 04:46:00|16906.15|16826.15|16906.75|16826.75|16906.75|16826.75|16905.81|16825.81|9
1721882770000|2024-07-25 04:46:10|16906.73|16826.73|16906.75|16826.75|16907.07|16827.07|16906.68|16826.68|10
1721882780000|2024-07-25 04:46:20|16907.13|16827.13|16910.2|16830.2|16910.2|16830.2|16907.13|16827.13|9
1721882790000|2024-07-25 04:46:30|16910.32|16830.32|16911.21|16831.21|16911.21|16831.21|16909.14|16829.14|10
1721882800000|2024-07-25 04:46:40|16911.18|16831.18|16911.63|16831.63|16911.63|16831.63|16910.54|16830.54|10
1721882810000|2024-07-25 04:46:50|16911.4|16831.4|16910.59|16830.59|16911.44|16831.44|16910.4|16830.4|10
1721882820000|2024-07-25 04:47:00|16910.55|16830.55|16910.17|16830.17|16911.63|16831.63|16910.17|16830.17|10
1721882830000|2024-07-25 04:47:10|16909.95|16829.95|16910.26|16830.26|16910.26|16830.26|16909.43|16829.43|10
1721882840000|2024-07-25 04:47:20|16910.34|16830.34|16912.21|16832.21|16912.21|16832.21|16910.34|16830.34|10
1721882850000|2024-07-25 04:47:30|16912.8|16832.8|16915.44|16835.44|16915.44|16835.44|16912.8|16832.8|10
1721882860000|2024-07-25 04:47:40|16915.98|16835.98|16915.09|16835.09|16916.16|16836.16|16915.09|16835.09|10
1721882870000|2024-07-25 04:47:50|16914.89|16834.89|16915.74|16835.74|16915.74|16835.74|16914.78|16834.78|9
1721882880000|2024-07-25 04:48:00|16915.87|16835.87|16918.64|16838.64|16919.23|16839.23|16915.87|16835.87|10
1721882890000|2024-07-25 04:48:10|16919|16839|16919.82|16839.82|16919.82|16839.82|16918.93|16838.93|10
1721882900000|2024-07-25 04:48:20|16919.93|16839.93|16920.49|16840.49|16920.78|16840.78|16919.93|16839.93|10
1721882910000|2024-07-25 04:48:30|16920.57|16840.57|16920.41|16840.41|16920.78|16840.78|16919.56|16839.56|8
1721882920000|2024-07-25 04:48:40|16920.9|16840.9|16922.16|16842.16|16922.16|16842.16|16920.9|16840.9|10
1721882930000|2024-07-25 04:48:50|16922.29|16842.29|16923.61|16843.61|16923.61|16843.61|16922.29|16842.29|9
1721882940000|2024-07-25 04:49:00|16923.75|16843.75|16925.48|16845.48|16925.48|16845.48|16923.75|16843.75|10
1721882950000|2024-07-25 04:49:10|16925.28|16845.28|16929.32|16849.32|16929.32|16849.32|16925.28|16845.28|10
1721882960000|2024-07-25 04:49:20|16929.15|16849.15|16932.25|16852.25|16932.25|16852.25|16929.07|16849.07|10
1721882970000|2024-07-25 04:49:30|16932.71|16852.71|16933.65|16853.65|16933.65|16853.65|16932.32|16852.32|10
1721882980000|2024-07-25 04:49:40|16934.07|16854.07|16938.31|16858.31|16938.59|16858.59|16934.07|16854.07|10
1721882990000|2024-07-25 04:49:50|16937.97|16857.97|16944.77|16864.77|16944.77|16864.77|16937.9|16857.9|10
1721883000000|2024-07-25 04:50:00|16946.6|16866.6|16946.35|16866.35|16946.6|16866.6|16945.57|16865.57|10
1721883010000|2024-07-25 04:50:10|16946.73|16866.73|16949|16869|16949|16869|16946.4|16866.4|10
1721883020000|2024-07-25 04:50:20|16947.48|16867.48|16944.76|16864.76|16947.48|16867.48|16943.82|16863.82|10
1721883030000|2024-07-25 04:50:30|16944.58|16864.58|16947.36|16867.36|16947.36|16867.36|16944.58|16864.58|10
1721883040000|2024-07-25 04:50:40|16948.36|16868.36|16951.42|16871.42|16951.5|16871.5|16948.36|16868.36|10
1721883050000|2024-07-25 04:50:50|16952.14|16872.14|16951.61|16871.61|16952.14|16872.14|16950.5|16870.5|10
1721883060000|2024-07-25 04:51:00|16951.46|16871.46|16953.32|16873.32|16953.32|16873.32|16951.46|16871.46|10
1721883070000|2024-07-25 04:51:10|16953.66|16873.66|16954.22|16874.22|16954.45|16874.45|16953.66|16873.66|9
1721883080000|2024-07-25 04:51:20|16954.07|16874.07|16955.4|16875.4|16955.4|16875.4|16954.07|16874.07|10
1721883090000|2024-07-25 04:51:30|16956.27|16876.27|16961.45|16881.45|16961.45|16881.45|16956.27|16876.27|10
1721883100000|2024-07-25 04:51:40|16962.03|16882.03|16962.22|16882.22|16963.24|16883.24|16962.02|16882.02|10
1721883110000|2024-07-25 04:51:50|16961.92|16881.92|16960.49|16880.49|16962.18|16882.18|16960.49|16880.49|10
1721883120000|2024-07-25 04:52:00|16960.15|16880.15|16957.14|16877.14|16960.15|16880.15|16957.14|16877.14|10
1721883130000|2024-07-25 04:52:10|16956.75|16876.75|16956.05|16876.05|16956.75|16876.75|16956.05|16876.05|10
1721883140000|2024-07-25 04:52:20|16955.85|16875.85|16955.1|16875.1|16956.26|16876.26|16955.1|16875.1|10
1721883150000|2024-07-25 04:52:30|16954.9|16874.9|16952.44|16872.44|16954.9|16874.9|16952.44|16872.44|10
1721883160000|2024-07-25 04:52:40|16952.66|16872.66|16950.18|16870.18|16952.66|16872.66|16950.18|16870.18|10
1721883170000|2024-07-25 04:52:50|16950.11|16870.11|16948.81|16868.81|16950.11|16870.11|16948.81|16868.81|9
1721883180000|2024-07-25 04:53:00|16948.87|16868.87|16946.97|16866.97|16948.91|16868.91|16946.97|16866.97|10
1721883190000|2024-07-25 04:53:10|16947.08|16867.08|16945.07|16865.07|16947.08|16867.08|16945.07|16865.07|10
1721883200000|2024-07-25 04:53:20|16944.37|16864.37|16945.24|16865.24|16945.54|16865.54|16944.37|16864.37|9
1721883210000|2024-07-25 04:53:30|16945.29|16865.29|16942.68|16862.68|16945.56|16865.56|16942.68|16862.68|10
1721883220000|2024-07-25 04:53:40|16942.08|16862.08|16938.33|16858.33|16942.08|16862.08|16938.33|16858.33|10
1721883230000|2024-07-25 04:53:50|16938.28|16858.28|16937.69|16857.69|16938.28|16858.28|16937.69|16857.69|10
1721883240000|2024-07-25 04:54:00|16937.64|16857.64|16937.68|16857.68|16937.83|16857.83|16936.43|16856.43|10
1721883250000|2024-07-25 04:54:10|16937.29|16857.29|16940.6|16860.6|16940.79|16860.79|16936.87|16856.87|9
1721883260000|2024-07-25 04:54:20|16940.66|16860.66|16942.75|16862.75|16942.79|16862.79|16940.33|16860.33|10
1721883270000|2024-07-25 04:54:30|16942.19|16862.19|16943.26|16863.26|16943.39|16863.39|16941.63|16861.63|10
1721883280000|2024-07-25 04:54:40|16943.78|16863.78|16943.35|16863.35|16944.1|16864.1|16943.35|16863.35|10
1721883290000|2024-07-25 04:54:50|16942.84|16862.84|16942.18|16862.18|16942.86|16862.86|16942.18|16862.18|9
1721883300000|2024-07-25 04:55:00|16942.07|16862.07|16943.12|16863.12|16943.36|16863.36|16942.07|16862.07|10
1721883310000|2024-07-25 04:55:10|16943.08|16863.08|16943.11|16863.11|16943.11|16863.11|16941.99|16861.99|10
1721883320000|2024-07-25 04:55:20|16942.47|16862.47|16942.33|16862.33|16942.47|16862.47|16941.34|16861.34|10
1721883330000|2024-07-25 04:55:30|16942.85|16862.85|16944.35|16864.35|16944.35|16864.35|16942.85|16862.85|10
1721883340000|2024-07-25 04:55:40|16944.61|16864.61|16944.49|16864.49|16944.61|16864.61|16943.65|16863.65|8
1721883350000|2024-07-25 04:55:50|16944.32|16864.32|16944.55|16864.55|16944.67|16864.67|16944.32|16864.32|10
1721883360000|2024-07-25 04:56:00|16944.56|16864.56|16946.07|16866.07|16946.12|16866.12|16944.56|16864.56|10
1721883370000|2024-07-25 04:56:10|16946.53|16866.53|16946.83|16866.83|16947.05|16867.05|16946.53|16866.53|10
1721883380000|2024-07-25 04:56:20|16946.8|16866.8|16947.11|16867.11|16947.23|16867.23|16946.8|16866.8|9
1721883390000|2024-07-25 04:56:30|16947.1|16867.1|16947.14|16867.14|16947.28|16867.28|16946.96|16866.96|10
1721883400000|2024-07-25 04:56:40|16946.91|16866.91|16946.13|16866.13|16946.91|16866.91|16946.13|16866.13|10
1721883410000|2024-07-25 04:56:50|16946.36|16866.36|16946.15|16866.15|16946.36|16866.36|16946.09|16866.09|9
1721883420000|2024-07-25 04:57:00|16945.88|16865.88|16946.26|16866.26|16946.31|16866.31|16945.87|16865.87|10
1721883430000|2024-07-25 04:57:10|16946.5|16866.5|16948.23|16868.23|16948.23|16868.23|16946.3|16866.3|9
1721883440000|2024-07-25 04:57:20|16948.99|16868.99|16950.04|16870.04|16950.04|16870.04|16948.99|16868.99|10
1721883450000|2024-07-25 04:57:30|16949.94|16869.94|16951|16871|16951.06|16871.06|16949.94|16869.94|8
1721883460000|2024-07-25 04:57:40|16951.04|16871.04|16953.11|16873.11|16953.12|16873.12|16951.03|16871.03|10
1721883470000|2024-07-25 04:57:50|16952.84|16872.84|16952.02|16872.02|16952.84|16872.84|16952.02|16872.02|10
1721883480000|2024-07-25 04:58:00|16951.96|16871.96|16949.95|16869.95|16951.97|16871.97|16949.95|16869.95|10
1721883490000|2024-07-25 04:58:10|16949.88|16869.88|16949.15|16869.15|16949.94|16869.94|16949.15|16869.15|8
1721883500000|2024-07-25 04:58:20|16948.98|16868.98|16947.8|16867.8|16948.98|16868.98|16947.8|16867.8|10
1721883510000|2024-07-25 04:58:30|16947.63|16867.63|16947.41|16867.41|16947.63|16867.63|16947.09|16867.09|10
1721883520000|2024-07-25 04:58:40|16947.45|16867.45|16948.36|16868.36|16948.38|16868.38|16947.23|16867.23|10
1721883530000|2024-07-25 04:58:50|16948.41|16868.41|16944.96|16864.96|16948.41|16868.41|16944.96|16864.96|10
1721883540000|2024-07-25 04:59:00|16945.09|16865.09|16945.04|16865.04|16946.25|16866.25|16945.04|16865.04|10
1721883550000|2024-07-25 04:59:10|16945.05|16865.05|16941.96|16861.96|16945.05|16865.05|16941.96|16861.96|10
1721883560000|2024-07-25 04:59:20|16941.29|16861.29|16939.49|16859.49|16941.29|16861.29|16939.49|16859.49|10
1721883570000|2024-07-25 04:59:30|16939.5|16859.5|16939.43|16859.43|16940.13|16860.13|16939.43|16859.43|10
1721883580000|2024-07-25 04:59:40|16939.28|16859.28|16940.73|16860.73|16940.73|16860.73|16938.98|16858.98|10
1721883590000|2024-07-25 04:59:50|16940.89|16860.89|16940.22|16860.22|16941.13|16861.13|16940.04|16860.04|9
1721883600000|2024-07-25 05:00:00|16940.29|16860.29|16939.05|16859.05|16940.39|16860.39|16939.05|16859.05|10
1721883610000|2024-07-25 05:00:10|16938.51|16858.51|16941.34|16861.34|16941.49|16861.49|16938.51|16858.51|10
1721883620000|2024-07-25 05:00:20|16940.83|16860.83|16939.15|16859.15|16940.83|16860.83|16938.85|16858.85|10
1721883630000|2024-07-25 05:00:30|16938.89|16858.89|16936.5|16856.5|16938.89|16858.89|16936.5|16856.5|10
1721883640000|2024-07-25 05:00:40|16936.47|16856.47|16934.48|16854.48|16936.47|16856.47|16934.48|16854.48|10
1721883650000|2024-07-25 05:00:50|16934.57|16854.57|16934.83|16854.83|16934.94|16854.94|16934.5|16854.5|10
1721883660000|2024-07-25 05:01:00|16934.81|16854.81|16935.16|16855.16|16935.16|16855.16|16934.74|16854.74|10
1721883670000|2024-07-25 05:01:10|16934.02|16854.02|16935.43|16855.43|16935.49|16855.49|16933.66|16853.66|10
1721883680000|2024-07-25 05:01:20|16935.64|16855.64|16935|16855|16936.2|16856.2|16935|16855|10
1721883690000|2024-07-25 05:01:30|16935.41|16855.41|16936.83|16856.83|16936.83|16856.83|16935.41|16855.41|10
1721883700000|2024-07-25 05:01:40|16936.1|16856.1|16934.96|16854.96|16936.1|16856.1|16934.96|16854.96|10
1721883710000|2024-07-25 05:01:50|16934.76|16854.76|16935.47|16855.47|16935.47|16855.47|16934.6|16854.6|10
1721883720000|2024-07-25 05:02:00|16935.41|16855.41|16933.1|16853.1|16935.41|16855.41|16933.1|16853.1|10
1721883730000|2024-07-25 05:02:10|16933.02|16853.02|16930.36|16850.36|16933.02|16853.02|16930.36|16850.36|10
1721883740000|2024-07-25 05:02:20|16929.78|16849.78|16924.38|16844.38|16929.78|16849.78|16924.38|16844.38|10
1721883750000|2024-07-25 05:02:30|16924.28|16844.28|16920.47|16840.47|16924.28|16844.28|16918.97|16838.97|10
1721883760000|2024-07-25 05:02:40|16920.68|16840.68|16924.27|16844.27|16924.27|16844.27|16920.68|16840.68|9
1721883770000|2024-07-25 05:02:50|16924.4|16844.4|16925.55|16845.55|16925.55|16845.55|16924.34|16844.34|10
1721883780000|2024-07-25 05:03:00|16925.62|16845.62|16928.4|16848.4|16928.4|16848.4|16925.62|16845.62|10
1721883790000|2024-07-25 05:03:10|16928.49|16848.49|16928.54|16848.54|16929.18|16849.18|16928.49|16848.49|10
1721883800000|2024-07-25 05:03:20|16928.65|16848.65|16927.94|16847.94|16928.65|16848.65|16927.94|16847.94|10
1721883810000|2024-07-25 05:03:30|16928.14|16848.14|16930.44|16850.44|16930.44|16850.44|16928.14|16848.14|10
1721883820000|2024-07-25 05:03:40|16930.46|16850.46|16930.71|16850.71|16930.71|16850.71|16930.26|16850.26|10
1721883830000|2024-07-25 05:03:50|16930.89|16850.89|16931.34|16851.34|16931.34|16851.34|16930.89|16850.89|8
1721883840000|2024-07-25 05:04:00|16931.33|16851.33|16930.31|16850.31|16931.33|16851.33|16930.31|16850.31|9
1721883850000|2024-07-25 05:04:10|16929.9|16849.9|16927.27|16847.27|16929.9|16849.9|16927.27|16847.27|10
1721883860000|2024-07-25 05:04:20|16925.57|16845.57|16924.87|16844.87|16925.57|16845.57|16923.47|16843.47|10
1721883870000|2024-07-25 05:04:30|16924.98|16844.98|16925.03|16845.03|16925.07|16845.07|16924.28|16844.28|9
1721883880000|2024-07-25 05:04:40|16925.13|16845.13|16924.94|16844.94|16925.13|16845.13|16924.8|16844.8|9
1721883890000|2024-07-25 05:04:50|16925.12|16845.12|16924.46|16844.46|16925.22|16845.22|16924.46|16844.46|10
1721883900000|2024-07-25 05:05:00|16924.77|16844.77|16926.38|16846.38|16926.38|16846.38|16924.77|16844.77|9
1721883910000|2024-07-25 05:05:10|16926.84|16846.84|16926.1|16846.1|16926.84|16846.84|16926.03|16846.03|10
1721883920000|2024-07-25 05:05:20|16926.16|16846.16|16925.77|16845.77|16926.16|16846.16|16924.94|16844.94|10
1721883930000|2024-07-25 05:05:30|16925.47|16845.47|16926.15|16846.15|16926.15|16846.15|16925.19|16845.19|9
1721883940000|2024-07-25 05:05:40|16926.18|16846.18|16927.66|16847.66|16927.66|16847.66|16926.03|16846.03|7
1721883950000|2024-07-25 05:05:50|16928.53|16848.53|16930.98|16850.98|16930.98|16850.98|16928.53|16848.53|9
1721883960000|2024-07-25 05:06:00|16931.47|16851.47|16932.49|16852.49|16932.49|16852.49|16931.47|16851.47|10
1721883970000|2024-07-25 05:06:10|16931.86|16851.86|16931.99|16851.99|16931.99|16851.99|16931.24|16851.24|10
1721883980000|2024-07-25 05:06:20|16932.07|16852.07|16932.5|16852.5|16932.5|16852.5|16931.92|16851.92|8
1721883990000|2024-07-25 05:06:30|16932.33|16852.33|16933.87|16853.87|16933.87|16853.87|16932.33|16852.33|8
1721884000000|2024-07-25 05:06:40|16933.93|16853.93|16935.17|16855.17|16935.17|16855.17|16933.93|16853.93|10
1721884010000|2024-07-25 05:06:50|16935.12|16855.12|16935.78|16855.78|16935.78|16855.78|16935.04|16855.04|8
1721884020000|2024-07-25 05:07:00|16935.76|16855.76|16938.34|16858.34|16938.34|16858.34|16935.76|16855.76|10
1721884030000|2024-07-25 05:07:10|16938.5|16858.5|16946.23|16866.23|16947.1|16867.1|16938.5|16858.5|10
1721884040000|2024-07-25 05:07:20|16946.89|16866.89|16952.95|16872.95|16952.95|16872.95|16946.89|16866.89|10
1721884050000|2024-07-25 05:07:30|16952.83|16872.83|16959.64|16879.64|16959.64|16879.64|16952.82|16872.82|10
1721884060000|2024-07-25 05:07:40|16959.97|16879.97|16962.88|16882.88|16962.88|16882.88|16959.75|16879.75|10
1721884070000|2024-07-25 05:07:50|16962.43|16882.43|16964.51|16884.51|16964.51|16884.51|16962.43|16882.43|10
1721884080000|2024-07-25 05:08:00|16966.45|16886.45|16965.59|16885.59|16966.61|16886.61|16965.59|16885.59|9
1721884090000|2024-07-25 05:08:10|16965.41|16885.41|16967.31|16887.31|16967.31|16887.31|16965.16|16885.16|10
1721884100000|2024-07-25 05:08:20|16967.49|16887.49|16970.37|16890.37|16970.37|16890.37|16967.43|16887.43|10
1721884110000|2024-07-25 05:08:30|16970.82|16890.82|16969.28|16889.28|16970.82|16890.82|16969.28|16889.28|10
1721884120000|2024-07-25 05:08:40|16967.92|16887.92|16967.26|16887.26|16967.92|16887.92|16966.68|16886.68|10
1721884130000|2024-07-25 05:08:50|16965.98|16885.98|16965.04|16885.04|16965.98|16885.98|16964.96|16884.96|8
1721884140000|2024-07-25 05:09:00|16964.66|16884.66|16962.97|16882.97|16964.66|16884.66|16962.97|16882.97|9
1721884150000|2024-07-25 05:09:10|16962.78|16882.78|16970.88|16890.88|16970.88|16890.88|16962.01|16882.01|9
1721884160000|2024-07-25 05:09:20|16970.81|16890.81|16969.43|16889.43|16971.01|16891.01|16969.36|16889.36|10
1721884170000|2024-07-25 05:09:30|16969.88|16889.88|16969.69|16889.69|16970.15|16890.15|16969.69|16889.69|10
1721884180000|2024-07-25 05:09:40|16969.71|16889.71|16968.88|16888.88|16969.71|16889.71|16968.83|16888.83|9
1721884190000|2024-07-25 05:09:50|16968.97|16888.97|16965.1|16885.1|16968.97|16888.97|16965.1|16885.1|10
1721884200000|2024-07-25 05:10:00|16964.75|16884.75|16965.5|16885.5|16965.83|16885.83|16964.64|16884.64|9
1721884210000|2024-07-25 05:10:10|16965.38|16885.38|16965.13|16885.13|16965.49|16885.49|16965.09|16885.09|9
1721884220000|2024-07-25 05:10:20|16965.21|16885.21|16965.95|16885.95|16966.07|16886.07|16965.18|16885.18|10
1721884230000|2024-07-25 05:10:30|16966.14|16886.14|16966.81|16886.81|16966.89|16886.89|16966.14|16886.14|9
1721884240000|2024-07-25 05:10:40|16966.83|16886.83|16967.81|16887.81|16967.81|16887.81|16966.83|16886.83|10
1721884250000|2024-07-25 05:10:50|16967.85|16887.85|16965.86|16885.86|16967.91|16887.91|16965.86|16885.86|10
1721884260000|2024-07-25 05:11:00|16965.74|16885.74|16966.87|16886.87|16966.87|16886.87|16965.72|16885.72|10
1721884270000|2024-07-25 05:11:10|16967.03|16887.03|16967.37|16887.37|16967.65|16887.65|16967.03|16887.03|10
1721884280000|2024-07-25 05:11:20|16967.5|16887.5|16967.66|16887.66|16967.74|16887.74|16967.45|16887.45|10
1721884290000|2024-07-25 05:11:30|16967.7|16887.7|16967.25|16887.25|16968.13|16888.13|16967.25|16887.25|10
1721884300000|2024-07-25 05:11:40|16967.23|16887.23|16964.83|16884.83|16967.23|16887.23|16964.83|16884.83|10
1721884310000|2024-07-25 05:11:50|16964.32|16884.32|16961.42|16881.42|16964.42|16884.42|16961.4|16881.4|10
1721884320000|2024-07-25 05:12:00|16961.2|16881.2|16961.07|16881.07|16961.26|16881.26|16961.01|16881.01|10
1721884330000|2024-07-25 05:12:10|16960.79|16880.79|16961.08|16881.08|16961.11|16881.11|16960.79|16880.79|8
1721884340000|2024-07-25 05:12:20|16961.06|16881.06|16964.4|16884.4|16964.62|16884.62|16961.06|16881.06|10
1721884350000|2024-07-25 05:12:30|16964.91|16884.91|16962.9|16882.9|16964.91|16884.91|16962.9|16882.9|9
1721884360000|2024-07-25 05:12:40|16963.07|16883.07|16962.47|16882.47|16963.07|16883.07|16962.38|16882.38|9
1721884370000|2024-07-25 05:12:50|16962.46|16882.46|16962.07|16882.07|16962.52|16882.52|16961.63|16881.63|8
1721884380000|2024-07-25 05:13:00|16962.09|16882.09|16961.21|16881.21|16962.09|16882.09|16961.21|16881.21|10
1721884390000|2024-07-25 05:13:10|16961.14|16881.14|16958.69|16878.69|16961.14|16881.14|16958.69|16878.69|10
1721884400000|2024-07-25 05:13:20|16958|16878|16954.61|16874.61|16958|16878|16954.61|16874.61|10
1721884410000|2024-07-25 05:13:30|16953.68|16873.68|16951.63|16871.63|16953.68|16873.68|16951.63|16871.63|9
1721884420000|2024-07-25 05:13:40|16951.8|16871.8|16953.55|16873.55|16953.55|16873.55|16951.74|16871.74|10
1721884430000|2024-07-25 05:13:50|16953.87|16873.87|16953.6|16873.6|16954.11|16874.11|16953.57|16873.57|9
1721884440000|2024-07-25 05:14:00|16953.28|16873.28|16952.9|16872.9|16953.3|16873.3|16952.9|16872.9|10
1721884450000|2024-07-25 05:14:10|16952.8|16872.8|16953.25|16873.25|16953.53|16873.53|16952.79|16872.79|10
1721884460000|2024-07-25 05:14:20|16952.83|16872.83|16951.07|16871.07|16952.83|16872.83|16950.13|16870.13|10
1721884470000|2024-07-25 05:14:30|16951.08|16871.08|16952.3|16872.3|16952.35|16872.35|16951.07|16871.07|7
1721884480000|2024-07-25 05:14:40|16952.18|16872.18|16952.98|16872.98|16953.02|16873.02|16952.16|16872.16|10
1721884490000|2024-07-25 05:14:50|16952.83|16872.83|16953.69|16873.69|16953.69|16873.69|16952.75|16872.75|10
1721884500000|2024-07-25 05:15:00|16953.74|16873.74|16954.35|16874.35|16955.05|16875.05|16953.71|16873.71|10
1721884510000|2024-07-25 05:15:10|16954.18|16874.18|16953.72|16873.72|16954.18|16874.18|16953.72|16873.72|8
1721884520000|2024-07-25 05:15:20|16953.52|16873.52|16952.66|16872.66|16953.52|16873.52|16952.46|16872.46|10
1721884530000|2024-07-25 05:15:30|16952.56|16872.56|16952.61|16872.61|16952.67|16872.67|16952.55|16872.55|9
1721884540000|2024-07-25 05:15:40|16952.57|16872.57|16951.25|16871.25|16952.6|16872.6|16951.25|16871.25|9
1721884550000|2024-07-25 05:15:50|16951.2|16871.2|16952.03|16872.03|16952.03|16872.03|16951.2|16871.2|10
1721884560000|2024-07-25 05:16:00|16951.67|16871.67|16951.11|16871.11|16951.67|16871.67|16950.93|16870.93|10
1721884570000|2024-07-25 05:16:10|16950.84|16870.84|16947.07|16867.07|16950.88|16870.88|16947.05|16867.05|10
1721884580000|2024-07-25 05:16:20|16946.78|16866.78|16945.25|16865.25|16946.78|16866.78|16945.25|16865.25|10
1721884590000|2024-07-25 05:16:30|16945.29|16865.29|16945.9|16865.9|16945.9|16865.9|16944.98|16864.98|10
1721884600000|2024-07-25 05:16:40|16945.91|16865.91|16944.36|16864.36|16945.91|16865.91|16944.14|16864.14|10
1721884610000|2024-07-25 05:16:50|16944.32|16864.32|16942.99|16862.99|16944.32|16864.32|16942.65|16862.65|10
1721884620000|2024-07-25 05:17:00|16942.98|16862.98|16943.92|16863.92|16943.99|16863.99|16942.98|16862.98|10
1721884630000|2024-07-25 05:17:10|16944.26|16864.26|16945.1|16865.1|16945.1|16865.1|16944.26|16864.26|9
1721884640000|2024-07-25 05:17:20|16944.89|16864.89|16944.28|16864.28|16944.89|16864.89|16944.25|16864.25|8
1721884650000|2024-07-25 05:17:30|16944.52|16864.52|16945.74|16865.74|16946.01|16866.01|16944.34|16864.34|10
1721884660000|2024-07-25 05:17:40|16945.69|16865.69|16945.47|16865.47|16945.78|16865.78|16945.47|16865.47|10
1721884670000|2024-07-25 05:17:50|16945.46|16865.46|16946.21|16866.21|16946.21|16866.21|16945.3|16865.3|9
1721884680000|2024-07-25 05:18:00|16946.22|16866.22|16944|16864|16946.22|16866.22|16944|16864|9
1721884690000|2024-07-25 05:18:10|16943.75|16863.75|16944.77|16864.77|16945.04|16865.04|16943.23|16863.23|9
1721884700000|2024-07-25 05:18:20|16944.76|16864.76|16947.09|16867.09|16947.09|16867.09|16944.72|16864.72|10
1721884710000|2024-07-25 05:18:30|16947.73|16867.73|16953.12|16873.12|16953.12|16873.12|16947.73|16867.73|10
1721884720000|2024-07-25 05:18:40|16953.14|16873.14|16951.09|16871.09|16953.55|16873.55|16951.09|16871.09|10
1721884730000|2024-07-25 05:18:50|16951.02|16871.02|16947.67|16867.67|16951.02|16871.02|16947.67|16867.67|10
1721884740000|2024-07-25 05:19:00|16947.66|16867.66|16943.79|16863.79|16947.66|16867.66|16943.79|16863.79|10
1721884750000|2024-07-25 05:19:10|16943.21|16863.21|16942.21|16862.21|16943.21|16863.21|16942.03|16862.03|10
1721884760000|2024-07-25 05:19:20|16942.27|16862.27|16941.63|16861.63|16942.29|16862.29|16941.63|16861.63|10
1721884770000|2024-07-25 05:19:30|16941.44|16861.44|16941.85|16861.85|16942.08|16862.08|16941.44|16861.44|10
1721884780000|2024-07-25 05:19:40|16941.81|16861.81|16942.14|16862.14|16942.14|16862.14|16941.66|16861.66|9
1721884790000|2024-07-25 05:19:50|16942.04|16862.04|16943.04|16863.04|16943.04|16863.04|16942.04|16862.04|9
1721884800000|2024-07-25 05:20:00|16943.51|16863.51|16943.62|16863.62|16943.86|16863.86|16943.51|16863.51|10
1721884810000|2024-07-25 05:20:10|16943.63|16863.63|16943.73|16863.73|16943.81|16863.81|16943.6|16863.6|10
1721884820000|2024-07-25 05:20:20|16943.74|16863.74|16946.83|16866.83|16946.83|16866.83|16943.66|16863.66|10
1721884830000|2024-07-25 05:20:30|16946.82|16866.82|16949.04|16869.04|16949.04|16869.04|16946.82|16866.82|9
1721884840000|2024-07-25 05:20:40|16949.14|16869.14|16950.29|16870.29|16950.29|16870.29|16949.09|16869.09|9
1721884850000|2024-07-25 05:20:50|16950.36|16870.36|16951.77|16871.77|16951.83|16871.83|16950.36|16870.36|10
1721884860000|2024-07-25 05:21:00|16951.78|16871.78|16955.01|16875.01|16955.19|16875.19|16951.78|16871.78|8
1721884870000|2024-07-25 05:21:10|16955.04|16875.04|16958.63|16878.63|16958.63|16878.63|16954.92|16874.92|9
1721884880000|2024-07-25 05:21:20|16958.58|16878.58|16954.73|16874.73|16958.67|16878.67|16954.73|16874.73|10
1721884890000|2024-07-25 05:21:30|16954.67|16874.67|16953.49|16873.49|16954.78|16874.78|16953.49|16873.49|10
1721884900000|2024-07-25 05:21:40|16953.19|16873.19|16948.82|16868.82|16953.19|16873.19|16948.82|16868.82|10
1721884910000|2024-07-25 05:21:50|16948.77|16868.77|16945.88|16865.88|16950.61|16870.61|16945.88|16865.88|10
1721884920000|2024-07-25 05:22:00|16945.8|16865.8|16940.14|16860.14|16945.8|16865.8|16940.14|16860.14|10
1721884930000|2024-07-25 05:22:10|16939.65|16859.65|16929.8|16849.8|16939.65|16859.65|16929.58|16849.58|10
1721884940000|2024-07-25 05:22:20|16930.78|16850.78|16931.19|16851.19|16931.78|16851.78|16930.78|16850.78|9
1721884950000|2024-07-25 05:22:30|16931.17|16851.17|16929.81|16849.81|16931.17|16851.17|16929.64|16849.64|10
1721884960000|2024-07-25 05:22:40|16929.79|16849.79|16929.22|16849.22|16929.82|16849.82|16929.22|16849.22|10
1721884970000|2024-07-25 05:22:50|16929.61|16849.61|16928.35|16848.35|16930.09|16850.09|16928.35|16848.35|10
1721884980000|2024-07-25 05:23:00|16927.52|16847.52|16926.9|16846.9|16927.52|16847.52|16926.12|16846.12|10
1721884990000|2024-07-25 05:23:10|16926.89|16846.89|16926.86|16846.86|16926.89|16846.89|16925.94|16845.94|8
1721885000000|2024-07-25 05:23:20|16926.79|16846.79|16928.18|16848.18|16928.83|16848.83|16926.79|16846.79|9
1721885010000|2024-07-25 05:23:30|16927.87|16847.87|16927.96|16847.96|16928.06|16848.06|16927.18|16847.18|9
1721885020000|2024-07-25 05:23:40|16928.18|16848.18|16928.2|16848.2|16929.16|16849.16|16928.18|16848.18|10
1721885030000|2024-07-25 05:23:50|16927.98|16847.98|16928.45|16848.45|16928.45|16848.45|16927.9|16847.9|10
1721885040000|2024-07-25 05:24:00|16928.59|16848.59|16927.43|16847.43|16928.78|16848.78|16927.43|16847.43|10
1721885050000|2024-07-25 05:24:10|16927.49|16847.49|16927.75|16847.75|16927.75|16847.75|16927.15|16847.15|9
1721885060000|2024-07-25 05:24:20|16927.93|16847.93|16923.64|16843.64|16928.26|16848.26|16923.64|16843.64|10
1721885070000|2024-07-25 05:24:30|16923.63|16843.63|16923.22|16843.22|16923.63|16843.63|16922.93|16842.93|10
1721885080000|2024-07-25 05:24:40|16922.99|16842.99|16920.64|16840.64|16922.99|16842.99|16920.64|16840.64|10
1721885090000|2024-07-25 05:24:50|16920.72|16840.72|16921.12|16841.12|16921.43|16841.43|16920.42|16840.42|9
1721885100000|2024-07-25 05:25:00|16921.05|16841.05|16919.99|16839.99|16921.05|16841.05|16919.99|16839.99|8
1721885110000|2024-07-25 05:25:10|16920.22|16840.22|16920.14|16840.14|16920.41|16840.41|16920.05|16840.05|10
1721885120000|2024-07-25 05:25:20|16920.22|16840.22|16921.33|16841.33|16921.35|16841.35|16920.22|16840.22|10
1721885130000|2024-07-25 05:25:30|16921.34|16841.34|16921.84|16841.84|16921.84|16841.84|16921.34|16841.34|9
1721885140000|2024-07-25 05:25:40|16922|16842|16923.18|16843.18|16923.64|16843.64|16922|16842|10
1721885150000|2024-07-25 05:25:50|16924.05|16844.05|16926.56|16846.56|16926.56|16846.56|16924.05|16844.05|10
1721885160000|2024-07-25 05:26:00|16926.58|16846.58|16929.83|16849.83|16929.83|16849.83|16926.58|16846.58|10
1721885170000|2024-07-25 05:26:10|16929.81|16849.81|16928.43|16848.43|16929.98|16849.98|16928.31|16848.31|10
1721885180000|2024-07-25 05:26:20|16928.65|16848.65|16929.35|16849.35|16929.35|16849.35|16928.65|16848.65|10
1721885190000|2024-07-25 05:26:30|16929.33|16849.33|16929.31|16849.31|16929.53|16849.53|16929.24|16849.24|8
1721885200000|2024-07-25 05:26:40|16929.32|16849.32|16928.88|16848.88|16929.33|16849.33|16928.88|16848.88|7
1721885210000|2024-07-25 05:26:50|16928.9|16848.9|16929.08|16849.08|16929.12|16849.12|16928.88|16848.88|10
1721885220000|2024-07-25 05:27:00|16929.09|16849.09|16928.68|16848.68|16929.09|16849.09|16928.62|16848.62|8
1721885230000|2024-07-25 05:27:10|16928.71|16848.71|16928.95|16848.95|16929.03|16849.03|16928.7|16848.7|10
1721885240000|2024-07-25 05:27:20|16928.89|16848.89|16927.68|16847.68|16928.89|16848.89|16927.68|16847.68|10
1721885250000|2024-07-25 05:27:30|16927.26|16847.26|16926.07|16846.07|16927.26|16847.26|16925.75|16845.75|10
1721885260000|2024-07-25 05:27:40|16925.93|16845.93|16925.46|16845.46|16926.09|16846.09|16925.46|16845.46|9
1721885270000|2024-07-25 05:27:50|16925.4|16845.4|16924.83|16844.83|16925.65|16845.65|16924.81|16844.81|8
1721885280000|2024-07-25 05:28:00|16924.8|16844.8|16924.24|16844.24|16924.8|16844.8|16924.24|16844.24|10
1721885290000|2024-07-25 05:28:10|16924.22|16844.22|16925.15|16845.15|16925.15|16845.15|16924.05|16844.05|10
1721885300000|2024-07-25 05:28:20|16925.16|16845.16|16926.93|16846.93|16926.93|16846.93|16925.16|16845.16|10
1721885310000|2024-07-25 05:28:30|16927.39|16847.39|16928.71|16848.71|16928.71|16848.71|16927.39|16847.39|8
1721885320000|2024-07-25 05:28:40|16928.61|16848.61|16928.31|16848.31|16928.61|16848.61|16928.26|16848.26|10
1721885330000|2024-07-25 05:28:50|16928.11|16848.11|16927.97|16847.97|16928.14|16848.14|16927.97|16847.97|9
1721885340000|2024-07-25 05:29:00|16927.98|16847.98|16928.04|16848.04|16928.18|16848.18|16927.78|16847.78|9
1721885350000|2024-07-25 05:29:10|16927.95|16847.95|16928.58|16848.58|16929.21|16849.21|16927.91|16847.91|10
1721885360000|2024-07-25 05:29:20|16928.7|16848.7|16928.43|16848.43|16928.7|16848.7|16928.43|16848.43|9
1721885370000|2024-07-25 05:29:30|16929.22|16849.22|16929.49|16849.49|16929.49|16849.49|16927.99|16847.99|9
1721885380000|2024-07-25 05:29:40|16929.53|16849.53|16930.14|16850.14|16930.16|16850.16|16929.53|16849.53|9
1721885390000|2024-07-25 05:29:50|16930.1|16850.1|16928.56|16848.56|16930.32|16850.32|16928.56|16848.56|8
1721885400000|2024-07-25 05:30:00|16928.38|16848.38|16926.98|16846.98|16928.38|16848.38|16926.75|16846.75|10
1721885410000|2024-07-25 05:30:10|16926.94|16846.94|16927.26|16847.26|16927.29|16847.29|16926.94|16846.94|9
1721885420000|2024-07-25 05:30:20|16927.29|16847.29|16927.97|16847.97|16927.99|16847.99|16927.24|16847.24|9
1721885430000|2024-07-25 05:30:30|16927.82|16847.82|16931.35|16851.35|16931.35|16851.35|16927.82|16847.82|10
1721885440000|2024-07-25 05:30:40|16931.29|16851.29|16931.75|16851.75|16932.14|16852.14|16931.29|16851.29|10
1721885450000|2024-07-25 05:30:50|16931.63|16851.63|16931.04|16851.04|16932.44|16852.44|16931.04|16851.04|9
1721885460000|2024-07-25 05:31:00|16931.06|16851.06|16930.7|16850.7|16931.21|16851.21|16930.62|16850.62|10
1721885470000|2024-07-25 05:31:10|16930.61|16850.61|16931.59|16851.59|16931.68|16851.68|16930.47|16850.47|10
1721885480000|2024-07-25 05:31:20|16931.6|16851.6|16931.24|16851.24|16931.74|16851.74|16931.23|16851.23|9
1721885490000|2024-07-25 05:31:30|16931.37|16851.37|16931.91|16851.91|16932.23|16852.23|16931.37|16851.37|10
1721885500000|2024-07-25 05:31:40|16932.05|16852.05|16933.27|16853.27|16933.58|16853.58|16932.05|16852.05|10
1721885510000|2024-07-25 05:31:50|16932.72|16852.72|16932.86|16852.86|16933.01|16853.01|16932.72|16852.72|8
1721885520000|2024-07-25 05:32:00|16933.48|16853.48|16935.99|16855.99|16935.99|16855.99|16933.48|16853.48|10
1721885530000|2024-07-25 05:32:10|16935.93|16855.93|16935.52|16855.52|16935.96|16855.96|16935.52|16855.52|9
1721885540000|2024-07-25 05:32:20|16935.48|16855.48|16935.25|16855.25|16936.44|16856.44|16935.25|16855.25|10
1721885550000|2024-07-25 05:32:30|16935.39|16855.39|16935.88|16855.88|16935.88|16855.88|16935.39|16855.39|8
1721885560000|2024-07-25 05:32:40|16935.95|16855.95|16935.93|16855.93|16936.04|16856.04|16935.93|16855.93|10
1721885570000|2024-07-25 05:32:50|16936.19|16856.19|16937.68|16857.68|16937.68|16857.68|16936.19|16856.19|8
1721885580000|2024-07-25 05:33:00|16937.65|16857.65|16939.2|16859.2|16939.2|16859.2|16937.57|16857.57|7
1721885590000|2024-07-25 05:33:10|16939.34|16859.34|16940.46|16860.46|16940.46|16860.46|16939.34|16859.34|10
1721885600000|2024-07-25 05:33:20|16941.16|16861.16|16943.85|16863.85|16943.85|16863.85|16941.16|16861.16|9
1721885610000|2024-07-25 05:33:30|16943.87|16863.87|16944.05|16864.05|16944.05|16864.05|16943.84|16863.84|7
1721885620000|2024-07-25 05:33:40|16944|16864|16945.48|16865.48|16945.8|16865.8|16944|16864|6
1721885630000|2024-07-25 05:33:50|16945.4|16865.4|16945.58|16865.58|16945.58|16865.58|16945.14|16865.14|9
1721885640000|2024-07-25 05:34:00|16946.48|16866.48|16945.3|16865.3|16947.16|16867.16|16945.2|16865.2|9
1721885650000|2024-07-25 05:34:10|16945.44|16865.44|16945.82|16865.82|16946.02|16866.02|16945.44|16865.44|9
1721885660000|2024-07-25 05:34:20|16945.67|16865.67|16946.64|16866.64|16946.64|16866.64|16945.67|16865.67|8
1721885670000|2024-07-25 05:34:30|16946.65|16866.65|16949.79|16869.79|16949.86|16869.86|16946.6|16866.6|10
1721885680000|2024-07-25 05:34:40|16949.89|16869.89|16949.33|16869.33|16950.3|16870.3|16949.27|16869.27|9
1721885690000|2024-07-25 05:34:50|16949.35|16869.35|16950.34|16870.34|16950.34|16870.34|16949.28|16869.28|9
1721885700000|2024-07-25 05:35:00|16950.42|16870.42|16950.67|16870.67|16950.86|16870.86|16950.39|16870.39|9
1721885710000|2024-07-25 05:35:10|16950.77|16870.77|16950.66|16870.66|16950.81|16870.81|16950.38|16870.38|10
1721885720000|2024-07-25 05:35:20|16950.51|16870.51|16949.42|16869.42|16950.65|16870.65|16949.42|16869.42|10
1721885730000|2024-07-25 05:35:30|16949.33|16869.33|16949.37|16869.37|16949.5|16869.5|16948.82|16868.82|9
1721885740000|2024-07-25 05:35:40|16948.28|16868.28|16948.19|16868.19|16948.3|16868.3|16947.94|16867.94|8
1721885750000|2024-07-25 05:35:50|16948.29|16868.29|16948.2|16868.2|16948.29|16868.29|16948.02|16868.02|9
1721885760000|2024-07-25 05:36:00|16948.18|16868.18|16948.71|16868.71|16948.71|16868.71|16948.04|16868.04|9
1721885770000|2024-07-25 05:36:10|16948.41|16868.41|16947.91|16867.91|16948.66|16868.66|16947.91|16867.91|9
1721885780000|2024-07-25 05:36:20|16947.86|16867.86|16947.24|16867.24|16947.86|16867.86|16947.22|16867.22|8
1721885790000|2024-07-25 05:36:30|16947.23|16867.23|16945.3|16865.3|16947.27|16867.27|16945.3|16865.3|10
1721885800000|2024-07-25 05:36:40|16945.22|16865.22|16943.63|16863.63|16945.22|16865.22|16943.63|16863.63|9
1721885810000|2024-07-25 05:36:50|16943.15|16863.15|16942.72|16862.72|16943.15|16863.15|16942.57|16862.57|10
1721885820000|2024-07-25 05:37:00|16942.75|16862.75|16943.89|16863.89|16943.89|16863.89|16942.68|16862.68|9
1721885830000|2024-07-25 05:37:10|16944.09|16864.09|16944.54|16864.54|16944.54|16864.54|16944.09|16864.09|9
1721885840000|2024-07-25 05:37:20|16944.39|16864.39|16946.91|16866.91|16947.72|16867.72|16944.39|16864.39|9
1721885850000|2024-07-25 05:37:30|16948.44|16868.44|16949.97|16869.97|16949.99|16869.99|16948.44|16868.44|10
1721885860000|2024-07-25 05:37:40|16949.94|16869.94|16950.84|16870.84|16950.85|16870.85|16949.94|16869.94|8
1721885870000|2024-07-25 05:37:50|16950.81|16870.81|16951.92|16871.92|16951.92|16871.92|16950.09|16870.09|10
1721885880000|2024-07-25 05:38:00|16951.94|16871.94|16953.24|16873.24|16953.24|16873.24|16951.94|16871.94|9
1721885890000|2024-07-25 05:38:10|16951.73|16871.73|16949.04|16869.04|16951.73|16871.73|16949.04|16869.04|10
1721885900000|2024-07-25 05:38:20|16948.62|16868.62|16948.34|16868.34|16948.63|16868.63|16947.96|16867.96|9
1721885910000|2024-07-25 05:38:30|16948.3|16868.3|16948.35|16868.35|16948.43|16868.43|16948.2|16868.2|10
1721885920000|2024-07-25 05:38:40|16948.38|16868.38|16948.08|16868.08|16948.68|16868.68|16948.04|16868.04|10
1721885930000|2024-07-25 05:38:50|16948.05|16868.05|16947.12|16867.12|16949.23|16869.23|16947.12|16867.12|10
1721885940000|2024-07-25 05:39:00|16946.85|16866.85|16948.14|16868.14|16948.14|16868.14|16946.85|16866.85|10
1721885950000|2024-07-25 05:39:10|16948.18|16868.18|16949.88|16869.88|16949.88|16869.88|16948.18|16868.18|10
1721885960000|2024-07-25 05:39:20|16949.94|16869.94|16951.02|16871.02|16951.23|16871.23|16949.6|16869.6|10
1721885970000|2024-07-25 05:39:30|16950.64|16870.64|16951.57|16871.57|16951.57|16871.57|16950.3|16870.3|9
1721885980000|2024-07-25 05:39:40|16951.66|16871.66|16951.69|16871.69|16951.69|16871.69|16951.46|16871.46|9
1721885990000|2024-07-25 05:39:50|16951.73|16871.73|16951.82|16871.82|16952.14|16872.14|16951.04|16871.04|9
1721886000000|2024-07-25 05:40:00|16952.21|16872.21|16953.36|16873.36|16953.36|16873.36|16952.21|16872.21|10
1721886010000|2024-07-25 05:40:10|16953.29|16873.29|16951.04|16871.04|16953.29|16873.29|16951.04|16871.04|10
1721886020000|2024-07-25 05:40:20|16951|16871|16951.3|16871.3|16951.3|16871.3|16950.66|16870.66|9
1721886030000|2024-07-25 05:40:30|16951.04|16871.04|16950.74|16870.74|16951.07|16871.07|16950.42|16870.42|10
1721886040000|2024-07-25 05:40:40|16950.79|16870.79|16952.8|16872.8|16952.8|16872.8|16950.79|16870.79|10
1721886050000|2024-07-25 05:40:50|16952.5|16872.5|16953.99|16873.99|16953.99|16873.99|16952.5|16872.5|9
1721886060000|2024-07-25 05:41:00|16954.03|16874.03|16954.44|16874.44|16954.83|16874.83|16954.03|16874.03|10
1721886070000|2024-07-25 05:41:10|16954.08|16874.08|16952.53|16872.53|16954.29|16874.29|16952.53|16872.53|10
1721886080000|2024-07-25 05:41:20|16952.48|16872.48|16951.81|16871.81|16952.48|16872.48|16951.81|16871.81|10
1721886090000|2024-07-25 05:41:30|16951.78|16871.78|16946.1|16866.1|16951.78|16871.78|16946.1|16866.1|9
1721886100000|2024-07-25 05:41:40|16946.56|16866.56|16946.96|16866.96|16948.4|16868.4|16946.56|16866.56|8
1721886110000|2024-07-25 05:41:50|16946.62|16866.62|16944.73|16864.73|16946.73|16866.73|16944.73|16864.73|9
1721886120000|2024-07-25 05:42:00|16944.75|16864.75|16942.2|16862.2|16944.75|16864.75|16942.2|16862.2|9
1721886130000|2024-07-25 05:42:10|16942.43|16862.43|16941.47|16861.47|16942.82|16862.82|16941.47|16861.47|10
1721886140000|2024-07-25 05:42:20|16941.55|16861.55|16942.48|16862.48|16942.48|16862.48|16941.55|16861.55|10
1721886150000|2024-07-25 05:42:30|16942.05|16862.05|16942.49|16862.49|16942.49|16862.49|16941.06|16861.06|10
1721886160000|2024-07-25 05:42:40|16942.47|16862.47|16944|16864|16944|16864|16942.47|16862.47|10
1721886170000|2024-07-25 05:42:50|16943.75|16863.75|16943.75|16863.75|16943.82|16863.82|16943.65|16863.65|9
1721886180000|2024-07-25 05:43:00|16943.72|16863.72|16941.51|16861.51|16943.72|16863.72|16941.51|16861.51|10
1721886190000|2024-07-25 05:43:10|16941.38|16861.38|16940.01|16860.01|16941.38|16861.38|16939.7|16859.7|10
1721886200000|2024-07-25 05:43:20|16939.91|16859.91|16939.44|16859.44|16939.91|16859.91|16939.33|16859.33|10
1721886210000|2024-07-25 05:43:30|16939.5|16859.5|16941.87|16861.87|16941.89|16861.89|16939.5|16859.5|9
1721886220000|2024-07-25 05:43:40|16941.94|16861.94|16942.68|16862.68|16942.92|16862.92|16941.94|16861.94|8
1721886230000|2024-07-25 05:43:50|16942.89|16862.89|16943.46|16863.46|16943.46|16863.46|16942.46|16862.46|8
1721886240000|2024-07-25 05:44:00|16943.32|16863.32|16944.96|16864.96|16944.96|16864.96|16943.32|16863.32|10
1721886250000|2024-07-25 05:44:10|16945.49|16865.49|16947.09|16867.09|16947.09|16867.09|16945.49|16865.49|10
1721886260000|2024-07-25 05:44:20|16947.27|16867.27|16947.15|16867.15|16947.27|16867.27|16946.9|16866.9|9
1721886270000|2024-07-25 05:44:30|16947.86|16867.86|16948.45|16868.45|16948.87|16868.87|16947.86|16867.86|9
1721886280000|2024-07-25 05:44:40|16947.97|16867.97|16948.78|16868.78|16948.89|16868.89|16947.86|16867.86|9
1721886290000|2024-07-25 05:44:50|16948.72|16868.72|16949.08|16869.08|16949.08|16869.08|16948.72|16868.72|9
1721886300000|2024-07-25 05:45:00|16949.09|16869.09|16948.59|16868.59|16949.14|16869.14|16948.58|16868.58|9
1721886310000|2024-07-25 05:45:10|16948.66|16868.66|16948.09|16868.09|16948.66|16868.66|16947.94|16867.94|10
1721886320000|2024-07-25 05:45:20|16947.95|16867.95|16948.3|16868.3|16948.3|16868.3|16947.59|16867.59|10
1721886330000|2024-07-25 05:45:30|16948.64|16868.64|16949.85|16869.85|16949.85|16869.85|16948.64|16868.64|10
1721886340000|2024-07-25 05:45:40|16949.88|16869.88|16950.55|16870.55|16951.56|16871.56|16948.5|16868.5|10
1721886350000|2024-07-25 05:45:50|16950.68|16870.68|16950.14|16870.14|16950.68|16870.68|16949.98|16869.98|9
1721886360000|2024-07-25 05:46:00|16949.92|16869.92|16947.86|16867.86|16949.92|16869.92|16947.86|16867.86|10
1721886370000|2024-07-25 05:46:10|16947.01|16867.01|16947.02|16867.02|16947.23|16867.23|16945.94|16865.94|10
1721886380000|2024-07-25 05:46:20|16946.69|16866.69|16945.3|16865.3|16946.69|16866.69|16945.3|16865.3|10
1721886390000|2024-07-25 05:46:30|16945.26|16865.26|16944.71|16864.71|16945.43|16865.43|16944.71|16864.71|9
1721886400000|2024-07-25 05:46:40|16944.68|16864.68|16943.47|16863.47|16944.68|16864.68|16943.47|16863.47|10
1721886410000|2024-07-25 05:46:50|16943.14|16863.14|16940.01|16860.01|16943.23|16863.23|16939.77|16859.77|10
1721886420000|2024-07-25 05:47:00|16939.55|16859.55|16933.92|16853.92|16939.55|16859.55|16933.92|16853.92|10
1721886430000|2024-07-25 05:47:10|16934.04|16854.04|16934.43|16854.43|16934.54|16854.54|16934.04|16854.04|9
1721886440000|2024-07-25 05:47:20|16934.09|16854.09|16934.15|16854.15|16934.15|16854.15|16933.26|16853.26|10
1721886450000|2024-07-25 05:47:30|16934.56|16854.56|16937.45|16857.45|16937.45|16857.45|16934.5|16854.5|10
1721886460000|2024-07-25 05:47:40|16938.17|16858.17|16939.77|16859.77|16939.88|16859.88|16938.16|16858.16|10
1721886470000|2024-07-25 05:47:50|16939.87|16859.87|16940.87|16860.87|16940.87|16860.87|16939.77|16859.77|10
1721886480000|2024-07-25 05:48:00|16940.93|16860.93|16941.04|16861.04|16941.25|16861.25|16940.79|16860.79|9
1721886490000|2024-07-25 05:48:10|16941.07|16861.07|16941.32|16861.32|16941.34|16861.34|16940.94|16860.94|10
1721886500000|2024-07-25 05:48:20|16941.04|16861.04|16942.91|16862.91|16942.91|16862.91|16940|16860|9
1721886510000|2024-07-25 05:48:30|16942.85|16862.85|16943.47|16863.47|16943.47|16863.47|16942.69|16862.69|10
1721886520000|2024-07-25 05:48:40|16943.49|16863.49|16943.72|16863.72|16943.72|16863.72|16942.15|16862.15|10
1721886530000|2024-07-25 05:48:50|16944.15|16864.15|16944.82|16864.82|16945.11|16865.11|16944.15|16864.15|10
1721886540000|2024-07-25 05:49:00|16945.02|16865.02|16943.98|16863.98|16945.04|16865.04|16943.97|16863.97|9
1721886550000|2024-07-25 05:49:10|16943.89|16863.89|16943.57|16863.57|16944.37|16864.37|16943.57|16863.57|10
1721886560000|2024-07-25 05:49:20|16943.39|16863.39|16942.26|16862.26|16943.39|16863.39|16941.73|16861.73|10
1721886570000|2024-07-25 05:49:30|16942.94|16862.94|16943.38|16863.38|16943.59|16863.59|16942.94|16862.94|10
1721886580000|2024-07-25 05:49:40|16943.41|16863.41|16943.94|16863.94|16943.94|16863.94|16943.41|16863.41|9
1721886590000|2024-07-25 05:49:50|16943.98|16863.98|16944.08|16864.08|16944.08|16864.08|16943.93|16863.93|9
1721886600000|2024-07-25 05:50:00|16944.1|16864.1|16943.21|16863.21|16944.37|16864.37|16943.21|16863.21|9
1721886610000|2024-07-25 05:50:10|16943.05|16863.05|16943.32|16863.32|16943.51|16863.51|16942.77|16862.77|10
1721886620000|2024-07-25 05:50:20|16943.38|16863.38|16941.99|16861.99|16944.06|16864.06|16941.99|16861.99|10
1721886630000|2024-07-25 05:50:30|16941.59|16861.59|16936.07|16856.07|16941.59|16861.59|16936.07|16856.07|10
1721886640000|2024-07-25 05:50:40|16936.03|16856.03|16933.21|16853.21|16936.03|16856.03|16933.21|16853.21|10
1721886650000|2024-07-25 05:50:50|16933.23|16853.23|16932.28|16852.28|16933.27|16853.27|16932.28|16852.28|8
1721886660000|2024-07-25 05:51:00|16932.52|16852.52|16930.29|16850.29|16932.73|16852.73|16930.29|16850.29|9
1721886670000|2024-07-25 05:51:10|16930.23|16850.23|16929.54|16849.54|16930.23|16850.23|16928.44|16848.44|10
1721886680000|2024-07-25 05:51:20|16929.33|16849.33|16930.12|16850.12|16930.18|16850.18|16929.32|16849.32|10
1721886690000|2024-07-25 05:51:30|16930.27|16850.27|16927.98|16847.98|16930.27|16850.27|16927.95|16847.95|10
1721886700000|2024-07-25 05:51:40|16927.56|16847.56|16925.69|16845.69|16927.56|16847.56|16925.52|16845.52|9
1721886710000|2024-07-25 05:51:50|16925.75|16845.75|16925|16845|16925.85|16845.85|16925|16845|10
1721886720000|2024-07-25 05:52:00|16925.06|16845.06|16919.54|16839.54|16925.06|16845.06|16919.54|16839.54|10
1721886730000|2024-07-25 05:52:10|16919.32|16839.32|16919.76|16839.76|16920.08|16840.08|16919.3|16839.3|8
1721886740000|2024-07-25 05:52:20|16919.74|16839.74|16919.04|16839.04|16919.88|16839.88|16919.04|16839.04|10
1721886750000|2024-07-25 05:52:30|16919.03|16839.03|16918.67|16838.67|16919.03|16839.03|16918.37|16838.37|9
1721886760000|2024-07-25 05:52:40|16918.71|16838.71|16918.5|16838.5|16919.1|16839.1|16918.39|16838.39|9
1721886770000|2024-07-25 05:52:50|16918.47|16838.47|16917.48|16837.48|16918.55|16838.55|16917.37|16837.37|8
1721886780000|2024-07-25 05:53:00|16917.7|16837.7|16917.44|16837.44|16917.73|16837.73|16917.1|16837.1|10
1721886790000|2024-07-25 05:53:10|16917.61|16837.61|16916.42|16836.42|16917.75|16837.75|16916.2|16836.2|10
1721886800000|2024-07-25 05:53:20|16916.44|16836.44|16917.77|16837.77|16917.78|16837.78|16916.4|16836.4|9
1721886810000|2024-07-25 05:53:30|16918.49|16838.49|16920.35|16840.35|16920.35|16840.35|16918.49|16838.49|10
1721886820000|2024-07-25 05:53:40|16920.45|16840.45|16921.88|16841.88|16921.88|16841.88|16920.45|16840.45|10
1721886830000|2024-07-25 05:53:50|16922|16842|16923.32|16843.32|16923.35|16843.35|16922|16842|10
1721886840000|2024-07-25 05:54:00|16923.23|16843.23|16922.15|16842.15|16923.46|16843.46|16921.8|16841.8|8
1721886850000|2024-07-25 05:54:10|16922.31|16842.31|16922.36|16842.36|16922.37|16842.37|16922.31|16842.31|9
1721886860000|2024-07-25 05:54:20|16922.3|16842.3|16922.59|16842.59|16922.59|16842.59|16922.22|16842.22|9
1721886870000|2024-07-25 05:54:30|16922.63|16842.63|16922.8|16842.8|16922.93|16842.93|16922.57|16842.57|8
1721886880000|2024-07-25 05:54:40|16922.82|16842.82|16922.85|16842.85|16922.85|16842.85|16922.69|16842.69|8
1721886890000|2024-07-25 05:54:50|16922.84|16842.84|16923.42|16843.42|16923.42|16843.42|16922.84|16842.84|9
1721886900000|2024-07-25 05:55:00|16923.66|16843.66|16924.68|16844.68|16924.68|16844.68|16923.58|16843.58|10
1721886910000|2024-07-25 05:55:10|16924.72|16844.72|16926.46|16846.46|16926.51|16846.51|16924.72|16844.72|10
1721886920000|2024-07-25 05:55:20|16926.6|16846.6|16925.16|16845.16|16926.6|16846.6|16924.97|16844.97|10
1721886930000|2024-07-25 05:55:30|16925.03|16845.03|16923.04|16843.04|16925.03|16845.03|16923.04|16843.04|10
1721886940000|2024-07-25 05:55:40|16923.05|16843.05|16922.89|16842.89|16923.32|16843.32|16922.89|16842.89|9
1721886950000|2024-07-25 05:55:50|16922.7|16842.7|16922.35|16842.35|16922.7|16842.7|16922.31|16842.31|9
1721886960000|2024-07-25 05:56:00|16922.31|16842.31|16922|16842|16922.31|16842.31|16921.88|16841.88|9
1721886970000|2024-07-25 05:56:10|16922.13|16842.13|16922.21|16842.21|16922.21|16842.21|16922.12|16842.12|8
1721886980000|2024-07-25 05:56:20|16922.15|16842.15|16920.04|16840.04|16922.15|16842.15|16920.04|16840.04|10
1721886990000|2024-07-25 05:56:30|16919.94|16839.94|16917.79|16837.79|16919.94|16839.94|16917.65|16837.65|10
1721887000000|2024-07-25 05:56:40|16917.83|16837.83|16915.66|16835.66|16917.83|16837.83|16915.66|16835.66|10
1721887010000|2024-07-25 05:56:50|16915.17|16835.17|16914.46|16834.46|16915.17|16835.17|16914.22|16834.22|9
1721887020000|2024-07-25 05:57:00|16914.81|16834.81|16915.08|16835.08|16915.08|16835.08|16914.35|16834.35|10
1721887030000|2024-07-25 05:57:10|16915.04|16835.04|16916.27|16836.27|16916.27|16836.27|16914.99|16834.99|10
1721887040000|2024-07-25 05:57:20|16916.91|16836.91|16916.96|16836.96|16916.96|16836.96|16916.49|16836.49|10
1721887050000|2024-07-25 05:57:30|16917.21|16837.21|16917.2|16837.2|16917.23|16837.23|16917.1|16837.1|10
1721887060000|2024-07-25 05:57:40|16917.23|16837.23|16917.48|16837.48|16917.87|16837.87|16917.23|16837.23|8
1721887070000|2024-07-25 05:57:50|16917.44|16837.44|16917.02|16837.02|16918.43|16838.43|16914.86|16834.86|10
1721887080000|2024-07-25 05:58:00|16917.9|16837.9|16918.98|16838.98|16918.98|16838.98|16917.9|16837.9|10
1721887090000|2024-07-25 05:58:10|16919.48|16839.48|16918.93|16838.93|16919.55|16839.55|16918.89|16838.89|9
1721887100000|2024-07-25 05:58:20|16918.91|16838.91|16919.49|16839.49|16919.91|16839.91|16918.86|16838.86|9
1721887110000|2024-07-25 05:58:30|16919.43|16839.43|16919.58|16839.58|16919.69|16839.69|16919.43|16839.43|9
1721887120000|2024-07-25 05:58:40|16919.56|16839.56|16918.2|16838.2|16919.63|16839.63|16918.2|16838.2|10
1721887130000|2024-07-25 05:58:50|16918.39|16838.39|16919.75|16839.75|16919.81|16839.81|16917.61|16837.61|9
1721887140000|2024-07-25 05:59:00|16919.84|16839.84|16920.78|16840.78|16921.15|16841.15|16919.49|16839.49|10
1721887150000|2024-07-25 05:59:10|16920.96|16840.96|16922.33|16842.33|16922.37|16842.37|16920.96|16840.96|10
1721887160000|2024-07-25 05:59:20|16922.27|16842.27|16922.55|16842.55|16922.71|16842.71|16922.27|16842.27|10
1721887170000|2024-07-25 05:59:30|16922.91|16842.91|16922.87|16842.87|16923.05|16843.05|16922.75|16842.75|10
1721887180000|2024-07-25 05:59:40|16922.9|16842.9|16922.34|16842.34|16923.12|16843.12|16922.34|16842.34|9
1721887190000|2024-07-25 05:59:50|16922.33|16842.33|16922.61|16842.61|16922.76|16842.76|16922.18|16842.18|10
1721887200000|2024-07-25 06:00:00|16922.56|16842.56|16921.96|16841.96|16922.56|16842.56|16921.74|16841.74|10
1721887210000|2024-07-25 06:00:10|16921.92|16841.92|16921.05|16841.05|16921.92|16841.92|16921.05|16841.05|9
1721887220000|2024-07-25 06:00:20|16921.18|16841.18|16920.95|16840.95|16921.95|16841.95|16920.92|16840.92|10
1721887230000|2024-07-25 06:00:30|16921.01|16841.01|16919.1|16839.1|16921.01|16841.01|16919.1|16839.1|10
1721887240000|2024-07-25 06:00:40|16918.66|16838.66|16918.78|16838.78|16918.78|16838.78|16918.43|16838.43|10
1721887250000|2024-07-25 06:00:50|16918.9|16838.9|16919.43|16839.43|16919.6|16839.6|16918.9|16838.9|9
1721887260000|2024-07-25 06:01:00|16919.42|16839.42|16918.9|16838.9|16919.54|16839.54|16918.85|16838.85|9
1721887270000|2024-07-25 06:01:10|16918.83|16838.83|16915.15|16835.15|16918.83|16838.83|16914.95|16834.95|10
1721887280000|2024-07-25 06:01:20|16915.33|16835.33|16916.58|16836.58|16916.99|16836.99|16915.09|16835.09|9
1721887290000|2024-07-25 06:01:30|16916.38|16836.38|16916.53|16836.53|16916.7|16836.7|16916.29|16836.29|10
1721887300000|2024-07-25 06:01:40|16915.26|16835.26|16909.53|16829.53|16915.26|16835.26|16909.53|16829.53|10
1721887310000|2024-07-25 06:01:50|16909.11|16829.11|16906.46|16826.46|16909.11|16829.11|16905.96|16825.96|10
1721887320000|2024-07-25 06:02:00|16905.56|16825.56|16905.25|16825.25|16906.43|16826.43|16905.25|16825.25|9
1721887330000|2024-07-25 06:02:10|16905.26|16825.26|16904.08|16824.08|16905.26|16825.26|16904.08|16824.08|10
1721887340000|2024-07-25 06:02:20|16904.13|16824.13|16906|16826|16906.2|16826.2|16904.13|16824.13|10
1721887350000|2024-07-25 06:02:30|16906.19|16826.19|16903.46|16823.46|16906.19|16826.19|16903.46|16823.46|10
1721887360000|2024-07-25 06:02:40|16903.24|16823.24|16902.91|16822.91|16903.24|16823.24|16902.91|16822.91|10
1721887370000|2024-07-25 06:02:50|16900.74|16820.74|16898.08|16818.08|16900.74|16820.74|16898.02|16818.02|10
1721887380000|2024-07-25 06:03:00|16898.07|16818.07|16895.92|16815.92|16898.07|16818.07|16895.7|16815.7|10
1721887390000|2024-07-25 06:03:10|16896.16|16816.16|16897.57|16817.57|16897.62|16817.62|16896.07|16816.07|10
1721887400000|2024-07-25 06:03:20|16898.95|16818.95|16901.28|16821.28|16901.28|16821.28|16898.95|16818.95|10
1721887410000|2024-07-25 06:03:30|16901.19|16821.19|16903.08|16823.08|16903.09|16823.09|16901.19|16821.19|10
1721887420000|2024-07-25 06:03:40|16903.07|16823.07|16904.97|16824.97|16905|16825|16903.07|16823.07|9
1721887430000|2024-07-25 06:03:50|16905.6|16825.6|16908.71|16828.71|16908.71|16828.71|16905.6|16825.6|9
1721887440000|2024-07-25 06:04:00|16909.16|16829.16|16908.67|16828.67|16909.54|16829.54|16908.67|16828.67|10
1721887450000|2024-07-25 06:04:10|16908.66|16828.66|16907.58|16827.58|16908.66|16828.66|16907.43|16827.43|10
1721887460000|2024-07-25 06:04:20|16907.6|16827.6|16907.25|16827.25|16907.78|16827.78|16907.09|16827.09|10
1721887470000|2024-07-25 06:04:30|16907.13|16827.13|16901.36|16821.36|16907.13|16827.13|16901.36|16821.36|9
1721887480000|2024-07-25 06:04:40|16901.31|16821.31|16901.15|16821.15|16901.31|16821.31|16900.61|16820.61|10
1721887490000|2024-07-25 06:04:50|16899.26|16819.26|16895.54|16815.54|16899.26|16819.26|16895.54|16815.54|10
1721887500000|2024-07-25 06:05:00|16895.13|16815.13|16893.8|16813.8|16895.13|16815.13|16892.9|16812.9|10
1721887510000|2024-07-25 06:05:10|16893.78|16813.78|16895.18|16815.18|16895.18|16815.18|16893.63|16813.63|10
1721887520000|2024-07-25 06:05:20|16895.72|16815.72|16894.25|16814.25|16895.72|16815.72|16894.25|16814.25|10
1721887530000|2024-07-25 06:05:30|16893.99|16813.99|16893.74|16813.74|16894.08|16814.08|16893.45|16813.45|10
1721887540000|2024-07-25 06:05:40|16893.66|16813.66|16894.45|16814.45|16894.46|16814.46|16893.66|16813.66|10
1721887550000|2024-07-25 06:05:50|16894.76|16814.76|16897.3|16817.3|16897.92|16817.92|16894.76|16814.76|10
1721887560000|2024-07-25 06:06:00|16897.27|16817.27|16898.57|16818.57|16898.57|16818.57|16896.99|16816.99|9
1721887570000|2024-07-25 06:06:10|16898.61|16818.61|16898.45|16818.45|16898.87|16818.87|16898.37|16818.37|10
1721887580000|2024-07-25 06:06:20|16898.63|16818.63|16897.5|16817.5|16898.77|16818.77|16897.25|16817.25|9
1721887590000|2024-07-25 06:06:30|16897.66|16817.66|16897.9|16817.9|16897.92|16817.92|16897.38|16817.38|10
1721887600000|2024-07-25 06:06:40|16898.21|16818.21|16899.38|16819.38|16899.39|16819.39|16898.21|16818.21|10
1721887610000|2024-07-25 06:06:50|16899.4|16819.4|16901|16821|16901|16821|16899.4|16819.4|9
1721887620000|2024-07-25 06:07:00|16900.78|16820.78|16902.36|16822.36|16902.36|16822.36|16900.78|16820.78|9
1721887630000|2024-07-25 06:07:10|16902.38|16822.38|16904.33|16824.33|16904.33|16824.33|16902.38|16822.38|9
1721887640000|2024-07-25 06:07:20|16904.38|16824.38|16904.5|16824.5|16904.96|16824.96|16904.26|16824.26|10
1721887650000|2024-07-25 06:07:30|16905.37|16825.37|16904.59|16824.59|16905.54|16825.54|16903.81|16823.81|10
1721887660000|2024-07-25 06:07:40|16904.35|16824.35|16899.74|16819.74|16904.56|16824.56|16899.74|16819.74|10
1721887670000|2024-07-25 06:07:50|16899.33|16819.33|16898.89|16818.89|16899.62|16819.62|16898.89|16818.89|10
1721887680000|2024-07-25 06:08:00|16898.92|16818.92|16898.05|16818.05|16898.92|16818.92|16898.05|16818.05|9
1721887690000|2024-07-25 06:08:10|16897.3|16817.3|16895.44|16815.44|16897.44|16817.44|16895.04|16815.04|9
1721887700000|2024-07-25 06:08:20|16895.26|16815.26|16896.25|16816.25|16896.67|16816.67|16895.12|16815.12|10
1721887710000|2024-07-25 06:08:30|16896.44|16816.44|16895.84|16815.84|16896.44|16816.44|16895.51|16815.51|9
1721887720000|2024-07-25 06:08:40|16895.81|16815.81|16896.62|16816.62|16897.22|16817.22|16895.63|16815.63|9
1721887730000|2024-07-25 06:08:50|16896.88|16816.88|16897.7|16817.7|16897.73|16817.73|16896.88|16816.88|9
1721887740000|2024-07-25 06:09:00|16897.77|16817.77|16898.14|16818.14|16898.35|16818.35|16897.68|16817.68|10
1721887750000|2024-07-25 06:09:10|16898.27|16818.27|16896.32|16816.32|16898.27|16818.27|16896.32|16816.32|10
1721887760000|2024-07-25 06:09:20|16896.5|16816.5|16896.01|16816.01|16896.74|16816.74|16895.92|16815.92|8
1721887770000|2024-07-25 06:09:30|16896.03|16816.03|16893.98|16813.98|16896.63|16816.63|16893.98|16813.98|9
1721887780000|2024-07-25 06:09:40|16893.5|16813.5|16891.86|16811.86|16893.5|16813.5|16891.86|16811.86|10
1721887790000|2024-07-25 06:09:50|16891.7|16811.7|16888.76|16808.76|16891.7|16811.7|16888.72|16808.72|10
1721887800000|2024-07-25 06:10:00|16888.13|16808.13|16887.92|16807.92|16888.13|16808.13|16887.85|16807.85|9
1721887810000|2024-07-25 06:10:10|16887.93|16807.93|16886.85|16806.85|16887.96|16807.96|16886.85|16806.85|9
1721887820000|2024-07-25 06:10:20|16886.74|16806.74|16884.7|16804.7|16886.74|16806.74|16884.32|16804.32|10
1721887830000|2024-07-25 06:10:30|16884.78|16804.78|16883.6|16803.6|16884.87|16804.87|16883.6|16803.6|8
1721887840000|2024-07-25 06:10:40|16883.57|16803.57|16884.04|16804.04|16885.1|16805.1|16883.57|16803.57|9
1721887850000|2024-07-25 06:10:50|16884.12|16804.12|16885.23|16805.23|16885.69|16805.69|16884.12|16804.12|10
1721887860000|2024-07-25 06:11:00|16884.96|16804.96|16885.31|16805.31|16885.41|16805.41|16884.6|16804.6|10
1721887870000|2024-07-25 06:11:10|16885.47|16805.47|16884.61|16804.61|16885.61|16805.61|16884.31|16804.31|10
1721887880000|2024-07-25 06:11:20|16884.52|16804.52|16884.72|16804.72|16884.73|16804.73|16884.28|16804.28|10
1721887890000|2024-07-25 06:11:30|16884.69|16804.69|16882.56|16802.56|16885.1|16805.1|16882.56|16802.56|10
1721887900000|2024-07-25 06:11:40|16882.17|16802.17|16876.36|16796.36|16882.17|16802.17|16875.19|16795.19|10
1721887910000|2024-07-25 06:11:50|16875.83|16795.83|16874.64|16794.64|16875.95|16795.95|16874.64|16794.64|9
1721887920000|2024-07-25 06:12:00|16874.82|16794.82|16873.8|16793.8|16874.82|16794.82|16873.57|16793.57|9
1721887930000|2024-07-25 06:12:10|16873.75|16793.75|16875.7|16795.7|16875.72|16795.72|16873.75|16793.75|10
1721887940000|2024-07-25 06:12:20|16875.71|16795.71|16874.95|16794.95|16875.86|16795.86|16874.95|16794.95|8
1721887950000|2024-07-25 06:12:30|16876.11|16796.11|16878.98|16798.98|16879.18|16799.18|16875.36|16795.36|10
1721887960000|2024-07-25 06:12:40|16879.41|16799.41|16881.25|16801.25|16881.25|16801.25|16879.41|16799.41|10
1721887970000|2024-07-25 06:12:50|16881.73|16801.73|16880.34|16800.34|16882.32|16802.32|16880.34|16800.34|10
1721887980000|2024-07-25 06:13:00|16880.41|16800.41|16878.92|16798.92|16880.41|16800.41|16878.92|16798.92|9
1721887990000|2024-07-25 06:13:10|16878.44|16798.44|16876.62|16796.62|16878.44|16798.44|16876.62|16796.62|10
1721888000000|2024-07-25 06:13:20|16876.83|16796.83|16876.46|16796.46|16876.83|16796.83|16876.08|16796.08|10
1721888010000|2024-07-25 06:13:30|16876.48|16796.48|16875.67|16795.67|16876.93|16796.93|16875.39|16795.39|10
1721888020000|2024-07-25 06:13:40|16875.59|16795.59|16874.58|16794.58|16875.59|16795.59|16874.58|16794.58|9
1721888030000|2024-07-25 06:13:50|16874.66|16794.66|16874.23|16794.23|16874.66|16794.66|16874.19|16794.19|10
1721888040000|2024-07-25 06:14:00|16874.25|16794.25|16873.31|16793.31|16874.51|16794.51|16873.31|16793.31|9
1721888050000|2024-07-25 06:14:10|16873.15|16793.15|16875.61|16795.61|16875.61|16795.61|16873.15|16793.15|9
1721888060000|2024-07-25 06:14:20|16875.73|16795.73|16875.6|16795.6|16875.97|16795.97|16875.57|16795.57|10
1721888070000|2024-07-25 06:14:30|16875.59|16795.59|16876.11|16796.11|16876.5|16796.5|16875.57|16795.57|9
1721888080000|2024-07-25 06:14:40|16876.1|16796.1|16876.87|16796.87|16876.87|16796.87|16876.1|16796.1|10
1721888090000|2024-07-25 06:14:50|16876.65|16796.65|16876.61|16796.61|16877.12|16797.12|16876.61|16796.61|9
1721888100000|2024-07-25 06:15:00|16876.74|16796.74|16876.7|16796.7|16876.86|16796.86|16876.53|16796.53|8
1721888110000|2024-07-25 06:15:10|16876.66|16796.66|16874.48|16794.48|16876.82|16796.82|16874.16|16794.16|10
1721888120000|2024-07-25 06:15:20|16874.42|16794.42|16872.37|16792.37|16874.45|16794.45|16872.08|16792.08|10
1721888130000|2024-07-25 06:15:30|16872.52|16792.52|16872.25|16792.25|16872.52|16792.52|16871.23|16791.23|10
1721888140000|2024-07-25 06:15:40|16872.3|16792.3|16873.19|16793.19|16873.88|16793.88|16872.3|16792.3|10
1721888150000|2024-07-25 06:15:50|16873.13|16793.13|16875.53|16795.53|16875.59|16795.59|16873.13|16793.13|10
1721888160000|2024-07-25 06:16:00|16875.77|16795.77|16874.68|16794.68|16875.77|16795.77|16873.94|16793.94|10
1721888170000|2024-07-25 06:16:10|16877.01|16797.01|16882.18|16802.18|16882.18|16802.18|16877.01|16797.01|9
1721888180000|2024-07-25 06:16:20|16882.17|16802.17|16877.35|16797.35|16882.17|16802.17|16877.35|16797.35|10
1721888190000|2024-07-25 06:16:30|16877.43|16797.43|16877.74|16797.74|16877.84|16797.84|16877.43|16797.43|10
1721888200000|2024-07-25 06:16:40|16877.89|16797.89|16875.52|16795.52|16877.89|16797.89|16875.27|16795.27|10
1721888210000|2024-07-25 06:16:50|16875.64|16795.64|16875.16|16795.16|16875.71|16795.71|16875.16|16795.16|9
1721888220000|2024-07-25 06:17:00|16875.27|16795.27|16874.2|16794.2|16875.66|16795.66|16874.2|16794.2|10
1721888230000|2024-07-25 06:17:10|16873.2|16793.2|16872.42|16792.42|16873.2|16793.2|16872.08|16792.08|9
1721888240000|2024-07-25 06:17:20|16872.79|16792.79|16875.4|16795.4|16875.4|16795.4|16872.19|16792.19|10
1721888250000|2024-07-25 06:17:30|16876.77|16796.77|16877.98|16797.98|16877.98|16797.98|16876.77|16796.77|10
1721888260000|2024-07-25 06:17:40|16877.92|16797.92|16879.91|16799.91|16879.91|16799.91|16877.92|16797.92|10
1721888270000|2024-07-25 06:17:50|16880.53|16800.53|16882.19|16802.19|16882.19|16802.19|16880.53|16800.53|10
1721888280000|2024-07-25 06:18:00|16882.46|16802.46|16886.3|16806.3|16886.3|16806.3|16882.46|16802.46|9
1721888290000|2024-07-25 06:18:10|16886.39|16806.39|16886.47|16806.47|16887.7|16807.7|16886.34|16806.34|10
1721888300000|2024-07-25 06:18:20|16886.08|16806.08|16887.27|16807.27|16887.27|16807.27|16885.35|16805.35|10
1721888310000|2024-07-25 06:18:30|16888.19|16808.19|16888.56|16808.56|16888.63|16808.63|16888.19|16808.19|9
1721888320000|2024-07-25 06:18:40|16888.58|16808.58|16889.52|16809.52|16889.69|16809.69|16888.58|16808.58|9
1721888330000|2024-07-25 06:18:50|16889.13|16809.13|16889.56|16809.56|16889.56|16809.56|16889.11|16809.11|10
1721888340000|2024-07-25 06:19:00|16889.5|16809.5|16890.21|16810.21|16890.21|16810.21|16889.5|16809.5|10
1721888350000|2024-07-25 06:19:10|16890.72|16810.72|16896.68|16816.68|16896.68|16816.68|16890.72|16810.72|9
1721888360000|2024-07-25 06:19:20|16896.72|16816.72|16897.31|16817.31|16897.31|16817.31|16896.72|16816.72|10
1721888370000|2024-07-25 06:19:30|16897.13|16817.13|16899.51|16819.51|16899.51|16819.51|16897.13|16817.13|10
1721888380000|2024-07-25 06:19:40|16899.64|16819.64|16899.75|16819.75|16899.77|16819.77|16899.29|16819.29|9
1721888390000|2024-07-25 06:19:50|16899.79|16819.79|16900.34|16820.34|16900.34|16820.34|16899.79|16819.79|10
1721888400000|2024-07-25 06:20:00|16900.32|16820.32|16901.17|16821.17|16901.26|16821.26|16900.32|16820.32|10
1721888410000|2024-07-25 06:20:10|16901.35|16821.35|16901.79|16821.79|16901.79|16821.79|16901.1|16821.1|9
1721888420000|2024-07-25 06:20:20|16901.88|16821.88|16900.62|16820.62|16901.88|16821.88|16900.62|16820.62|10
1721888430000|2024-07-25 06:20:30|16900.65|16820.65|16902.76|16822.76|16902.76|16822.76|16900.65|16820.65|10
1721888440000|2024-07-25 06:20:40|16903.25|16823.25|16904.99|16824.99|16904.99|16824.99|16903.24|16823.24|10
1721888450000|2024-07-25 06:20:50|16905.18|16825.18|16905.74|16825.74|16905.95|16825.95|16905.18|16825.18|10
1721888460000|2024-07-25 06:21:00|16905.42|16825.42|16906.5|16826.5|16906.5|16826.5|16905.42|16825.42|9
1721888470000|2024-07-25 06:21:10|16906.2|16826.2|16904.87|16824.87|16906.45|16826.45|16904.87|16824.87|10
1721888480000|2024-07-25 06:21:20|16905.37|16825.37|16906.42|16826.42|16906.42|16826.42|16904.93|16824.93|9
1721888490000|2024-07-25 06:21:30|16906.3|16826.3|16902.72|16822.72|16906.41|16826.41|16902.72|16822.72|10
1721888500000|2024-07-25 06:21:40|16902.65|16822.65|16901.61|16821.61|16902.65|16822.65|16901.43|16821.43|10
1721888510000|2024-07-25 06:21:50|16901.38|16821.38|16902.18|16822.18|16902.56|16822.56|16901.34|16821.34|10
1721888520000|2024-07-25 06:22:00|16902.09|16822.09|16901.85|16821.85|16902.18|16822.18|16901.71|16821.71|10
1721888530000|2024-07-25 06:22:10|16901.43|16821.43|16900.17|16820.17|16901.43|16821.43|16900.17|16820.17|10
1721888540000|2024-07-25 06:22:20|16899.21|16819.21|16893.97|16813.97|16899.21|16819.21|16893.97|16813.97|10
1721888550000|2024-07-25 06:22:30|16892.56|16812.56|16892.31|16812.31|16892.56|16812.56|16891.49|16811.49|10
1721888560000|2024-07-25 06:22:40|16892.64|16812.64|16894.11|16814.11|16894.28|16814.28|16892.36|16812.36|10
1721888570000|2024-07-25 06:22:50|16894.58|16814.58|16894.48|16814.48|16894.78|16814.78|16894.22|16814.22|10
1721888580000|2024-07-25 06:23:00|16893.96|16813.96|16895.21|16815.21|16895.21|16815.21|16893.96|16813.96|10
1721888590000|2024-07-25 06:23:10|16895.24|16815.24|16896.12|16816.12|16896.12|16816.12|16895.18|16815.18|9
1721888600000|2024-07-25 06:23:20|16896.18|16816.18|16898.3|16818.3|16898.3|16818.3|16896.18|16816.18|10
1721888610000|2024-07-25 06:23:30|16898.5|16818.5|16899.76|16819.76|16899.79|16819.79|16898.5|16818.5|10
1721888620000|2024-07-25 06:23:40|16899.92|16819.92|16902.33|16822.33|16902.33|16822.33|16899.92|16819.92|10
1721888630000|2024-07-25 06:23:50|16902.34|16822.34|16903.37|16823.37|16903.87|16823.87|16902.34|16822.34|10
1721888640000|2024-07-25 06:24:00|16903.4|16823.4|16903.71|16823.71|16903.71|16823.71|16903.08|16823.08|9
1721888650000|2024-07-25 06:24:10|16903.74|16823.74|16904.07|16824.07|16904.07|16824.07|16903.62|16823.62|8
1721888660000|2024-07-25 06:24:20|16904.39|16824.39|16905.03|16825.03|16905.25|16825.25|16904.39|16824.39|10
1721888670000|2024-07-25 06:24:30|16905.19|16825.19|16905.22|16825.22|16905.57|16825.57|16904.54|16824.54|10
1721888680000|2024-07-25 06:24:40|16905.61|16825.61|16904.47|16824.47|16906.51|16826.51|16904.47|16824.47|9
1721888690000|2024-07-25 06:24:50|16904.69|16824.69|16903.83|16823.83|16904.69|16824.69|16903.83|16823.83|8
1721888700000|2024-07-25 06:25:00|16903.9|16823.9|16903.07|16823.07|16903.9|16823.9|16903.02|16823.02|9
1721888710000|2024-07-25 06:25:10|16903.08|16823.08|16900.08|16820.08|16903.12|16823.12|16900.08|16820.08|8
1721888720000|2024-07-25 06:25:20|16900.32|16820.32|16899.03|16819.03|16900.68|16820.68|16899.03|16819.03|10
1721888730000|2024-07-25 06:25:30|16899.16|16819.16|16897.53|16817.53|16899.16|16819.16|16897.53|16817.53|8
1721888740000|2024-07-25 06:25:40|16897.39|16817.39|16896.9|16816.9|16897.39|16817.39|16896.9|16816.9|9
1721888750000|2024-07-25 06:25:50|16896.67|16816.67|16896.23|16816.23|16896.81|16816.81|16896.19|16816.19|9
1721888760000|2024-07-25 06:26:00|16896.18|16816.18|16895.2|16815.2|16896.18|16816.18|16895.2|16815.2|8
1721888770000|2024-07-25 06:26:10|16895.26|16815.26|16894.35|16814.35|16895.45|16815.45|16894.35|16814.35|10
1721888780000|2024-07-25 06:26:20|16894.34|16814.34|16895|16815|16895|16815|16894.28|16814.28|10
1721888790000|2024-07-25 06:26:30|16895.39|16815.39|16895.49|16815.49|16895.49|16815.49|16895.09|16815.09|9
1721888800000|2024-07-25 06:26:40|16895.64|16815.64|16897.8|16817.8|16897.8|16817.8|16895.64|16815.64|10
1721888810000|2024-07-25 06:26:50|16897.87|16817.87|16897.97|16817.97|16898.46|16818.46|16897.28|16817.28|9
1721888820000|2024-07-25 06:27:00|16898.44|16818.44|16898.56|16818.56|16898.83|16818.83|16898.13|16818.13|10
1721888830000|2024-07-25 06:27:10|16898.75|16818.75|16898.21|16818.21|16898.75|16818.75|16898.19|16818.19|10
1721888840000|2024-07-25 06:27:20|16898.11|16818.11|16899.79|16819.79|16899.79|16819.79|16898.1|16818.1|10
1721888850000|2024-07-25 06:27:30|16899.66|16819.66|16898.62|16818.62|16899.93|16819.93|16898.62|16818.62|10
1721888860000|2024-07-25 06:27:40|16898.43|16818.43|16896.9|16816.9|16898.73|16818.73|16896.9|16816.9|10
1721888870000|2024-07-25 06:27:50|16896.84|16816.84|16900.42|16820.42|16900.42|16820.42|16896.84|16816.84|9
1721888880000|2024-07-25 06:28:00|16900.47|16820.47|16900.44|16820.44|16900.66|16820.66|16899.79|16819.79|10
1721888890000|2024-07-25 06:28:10|16900.85|16820.85|16903.37|16823.37|16903.44|16823.44|16900.85|16820.85|10
1721888900000|2024-07-25 06:28:20|16903.34|16823.34|16903.39|16823.39|16903.39|16823.39|16902.21|16822.21|10
1721888910000|2024-07-25 06:28:30|16904.03|16824.03|16905.83|16825.83|16906.03|16826.03|16904.03|16824.03|10
1721888920000|2024-07-25 06:28:40|16905.98|16825.98|16908.92|16828.92|16908.92|16828.92|16905.98|16825.98|9
1721888930000|2024-07-25 06:28:50|16909.21|16829.21|16911.19|16831.19|16911.6|16831.6|16909.21|16829.21|10
1721888940000|2024-07-25 06:29:00|16911.16|16831.16|16909.7|16829.7|16911.16|16831.16|16909.68|16829.68|10
1721888950000|2024-07-25 06:29:10|16909.72|16829.72|16909.32|16829.32|16909.88|16829.88|16909.32|16829.32|9
1721888960000|2024-07-25 06:29:20|16909.33|16829.33|16908.86|16828.86|16909.33|16829.33|16908.86|16828.86|7
1721888970000|2024-07-25 06:29:30|16908.88|16828.88|16909.12|16829.12|16909.52|16829.52|16908.88|16828.88|10
1721888980000|2024-07-25 06:29:40|16909.07|16829.07|16909.07|16829.07|16909.17|16829.17|16909.06|16829.06|9
1721888990000|2024-07-25 06:29:50|16909.11|16829.11|16909.22|16829.22|16909.22|16829.22|16908.87|16828.87|9
1721889000000|2024-07-25 06:30:00|16909.25|16829.25|16911.8|16831.8|16911.8|16831.8|16909.25|16829.25|9
1721889010000|2024-07-25 06:30:10|16911.87|16831.87|16910.62|16830.62|16911.87|16831.87|16909.97|16829.97|10
1721889020000|2024-07-25 06:30:20|16910.69|16830.69|16908.09|16828.09|16910.71|16830.71|16908.09|16828.09|10
1721889030000|2024-07-25 06:30:30|16907.51|16827.51|16906.4|16826.4|16907.6|16827.6|16906.36|16826.36|9
1721889040000|2024-07-25 06:30:40|16906.56|16826.56|16906.85|16826.85|16906.86|16826.86|16906.56|16826.56|10
1721889050000|2024-07-25 06:30:50|16906.84|16826.84|16907.3|16827.3|16907.3|16827.3|16906.84|16826.84|9
1721889060000|2024-07-25 06:31:00|16907.12|16827.12|16907|16827|16907.6|16827.6|16906.93|16826.93|10
1721889070000|2024-07-25 06:31:10|16907.02|16827.02|16905.86|16825.86|16907.04|16827.04|16905.83|16825.83|9
1721889080000|2024-07-25 06:31:20|16906.31|16826.31|16905.63|16825.63|16906.31|16826.31|16904.97|16824.97|9
1721889090000|2024-07-25 06:31:30|16905.29|16825.29|16904.86|16824.86|16905.29|16825.29|16904.55|16824.55|7
1721889100000|2024-07-25 06:31:40|16904.56|16824.56|16905.07|16825.07|16905.13|16825.13|16904.34|16824.34|10
1721889110000|2024-07-25 06:31:50|16905.06|16825.06|16905.41|16825.41|16905.41|16825.41|16905.02|16825.02|9
1721889120000|2024-07-25 06:32:00|16905.68|16825.68|16906.83|16826.83|16906.83|16826.83|16905.67|16825.67|10
1721889130000|2024-07-25 06:32:10|16906.9|16826.9|16907.62|16827.62|16907.62|16827.62|16906.56|16826.56|10
1721889140000|2024-07-25 06:32:20|16909.04|16829.04|16911.72|16831.72|16911.72|16831.72|16909.04|16829.04|10
1721889150000|2024-07-25 06:32:30|16912.11|16832.11|16911.92|16831.92|16913.01|16833.01|16911.92|16831.92|9
1721889160000|2024-07-25 06:32:40|16912.39|16832.39|16913.09|16833.09|16913.12|16833.12|16911.71|16831.71|10
1721889170000|2024-07-25 06:32:50|16912.96|16832.96|16913.22|16833.22|16913.22|16833.22|16912.57|16832.57|10
1721889180000|2024-07-25 06:33:00|16912.84|16832.84|16912.48|16832.48|16912.93|16832.93|16912.48|16832.48|8
1721889190000|2024-07-25 06:33:10|16912.19|16832.19|16910.55|16830.55|16912.19|16832.19|16910.55|16830.55|10
1721889200000|2024-07-25 06:33:20|16910.34|16830.34|16908.92|16828.92|16910.34|16830.34|16908.92|16828.92|8
1721889210000|2024-07-25 06:33:30|16909.06|16829.06|16910.41|16830.41|16910.41|16830.41|16909.06|16829.06|10
1721889220000|2024-07-25 06:33:40|16910.42|16830.42|16911.36|16831.36|16911.36|16831.36|16910.35|16830.35|9
1721889230000|2024-07-25 06:33:50|16911.37|16831.37|16912|16832|16912|16832|16911.37|16831.37|10
1721889240000|2024-07-25 06:34:00|16911.94|16831.94|16910.43|16830.43|16911.94|16831.94|16910.43|16830.43|10
1721889250000|2024-07-25 06:34:10|16910.48|16830.48|16910.72|16830.72|16910.75|16830.75|16910.38|16830.38|8
1721889260000|2024-07-25 06:34:20|16910.65|16830.65|16910.86|16830.86|16910.96|16830.96|16910.65|16830.65|10
1721889270000|2024-07-25 06:34:30|16910.91|16830.91|16909.85|16829.85|16911.04|16831.04|16909.85|16829.85|10
1721889280000|2024-07-25 06:34:40|16909.63|16829.63|16908.36|16828.36|16909.63|16829.63|16908.36|16828.36|10
1721889290000|2024-07-25 06:34:50|16908.4|16828.4|16907.82|16827.82|16908.54|16828.54|16907.82|16827.82|10
1721889300000|2024-07-25 06:35:00|16907.67|16827.67|16907.16|16827.16|16907.69|16827.69|16906.49|16826.49|10
1721889310000|2024-07-25 06:35:10|16907.01|16827.01|16907.3|16827.3|16907.35|16827.35|16906.95|16826.95|10
1721889320000|2024-07-25 06:35:20|16907.34|16827.34|16906.77|16826.77|16908.18|16828.18|16906.77|16826.77|10
1721889330000|2024-07-25 06:35:30|16906.48|16826.48|16906.29|16826.29|16906.69|16826.69|16905.32|16825.32|10
1721889340000|2024-07-25 06:35:40|16906.67|16826.67|16909.41|16829.41|16909.41|16829.41|16906.67|16826.67|10
1721889350000|2024-07-25 06:35:50|16909.81|16829.81|16912.57|16832.57|16912.57|16832.57|16909.81|16829.81|10
1721889360000|2024-07-25 06:36:00|16913.15|16833.15|16916.99|16836.99|16916.99|16836.99|16913.15|16833.15|10
1721889370000|2024-07-25 06:36:10|16917.74|16837.74|16919.02|16839.02|16919.53|16839.53|16917.74|16837.74|10
1721889380000|2024-07-25 06:36:20|16919.09|16839.09|16918.64|16838.64|16919.11|16839.11|16917.18|16837.18|9
1721889390000|2024-07-25 06:36:30|16918.7|16838.7|16922.16|16842.16|16922.16|16842.16|16918.7|16838.7|9
1721889400000|2024-07-25 06:36:40|16922.35|16842.35|16922.22|16842.22|16922.42|16842.42|16922.01|16842.01|10
1721889410000|2024-07-25 06:36:50|16922.15|16842.15|16921.77|16841.77|16922.17|16842.17|16921.77|16841.77|9
1721889420000|2024-07-25 06:37:00|16921.34|16841.34|16920.63|16840.63|16921.34|16841.34|16920.63|16840.63|10
1721889430000|2024-07-25 06:37:10|16920.58|16840.58|16920.25|16840.25|16920.92|16840.92|16920.25|16840.25|10
1721889440000|2024-07-25 06:37:20|16921.02|16841.02|16924.31|16844.31|16924.31|16844.31|16921.02|16841.02|10
1721889450000|2024-07-25 06:37:30|16924.84|16844.84|16926.44|16846.44|16926.58|16846.58|16924.84|16844.84|10
1721889460000|2024-07-25 06:37:40|16926.28|16846.28|16925.61|16845.61|16926.72|16846.72|16925.61|16845.61|10
1721889470000|2024-07-25 06:37:50|16925.27|16845.27|16925.98|16845.98|16925.98|16845.98|16924.9|16844.9|9
1721889480000|2024-07-25 06:38:00|16925.93|16845.93|16924.83|16844.83|16925.93|16845.93|16924.83|16844.83|8
1721889490000|2024-07-25 06:38:10|16924.76|16844.76|16923.67|16843.67|16924.76|16844.76|16923.67|16843.67|9
1721889500000|2024-07-25 06:38:20|16923.32|16843.32|16922.29|16842.29|16923.32|16843.32|16921.22|16841.22|10
1721889510000|2024-07-25 06:38:30|16922.01|16842.01|16922.88|16842.88|16922.88|16842.88|16920.4|16840.4|10
1721889520000|2024-07-25 06:38:40|16923.01|16843.01|16926.24|16846.24|16926.24|16846.24|16923.01|16843.01|10
1721889530000|2024-07-25 06:38:50|16926.3|16846.3|16925.67|16845.67|16926.3|16846.3|16925.54|16845.54|10
1721889540000|2024-07-25 06:39:00|16925.71|16845.71|16924.95|16844.95|16925.71|16845.71|16924.95|16844.95|8
1721889550000|2024-07-25 06:39:10|16924.98|16844.98|16924.63|16844.63|16925.98|16845.98|16924.51|16844.51|10
1721889560000|2024-07-25 06:39:20|16925.26|16845.26|16925.73|16845.73|16925.73|16845.73|16925.26|16845.26|10
1721889570000|2024-07-25 06:39:30|16925.67|16845.67|16926.72|16846.72|16926.72|16846.72|16925.67|16845.67|9
1721889580000|2024-07-25 06:39:40|16926.68|16846.68|16926.94|16846.94|16927.08|16847.08|16926.68|16846.68|10
1721889590000|2024-07-25 06:39:50|16926.96|16846.96|16926.29|16846.29|16927.45|16847.45|16925.91|16845.91|10
1721889600000|2024-07-25 06:40:00|16927.14|16847.14|16927.28|16847.28|16927.68|16847.68|16927.14|16847.14|10
1721889610000|2024-07-25 06:40:10|16927.34|16847.34|16928.37|16848.37|16928.37|16848.37|16927.34|16847.34|10
1721889620000|2024-07-25 06:40:20|16928.53|16848.53|16932.13|16852.13|16932.13|16852.13|16928.53|16848.53|10
1721889630000|2024-07-25 06:40:30|16932.38|16852.38|16934.25|16854.25|16934.25|16854.25|16932.38|16852.38|9
1721889640000|2024-07-25 06:40:40|16934.53|16854.53|16935.63|16855.63|16935.63|16855.63|16934.37|16854.37|10
1721889650000|2024-07-25 06:40:50|16935.18|16855.18|16935.26|16855.26|16935.4|16855.4|16935.01|16855.01|8
1721889660000|2024-07-25 06:41:00|16936.21|16856.21|16936.89|16856.89|16936.89|16856.89|16936.02|16856.02|10
1721889670000|2024-07-25 06:41:10|16937.51|16857.51|16938.85|16858.85|16939.12|16859.12|16937.51|16857.51|9
1721889680000|2024-07-25 06:41:20|16938.87|16858.87|16939.54|16859.54|16939.54|16859.54|16938.73|16858.73|10
1721889690000|2024-07-25 06:41:30|16939.53|16859.53|16940.41|16860.41|16940.41|16860.41|16939.53|16859.53|10
1721889700000|2024-07-25 06:41:40|16939.84|16859.84|16940.12|16860.12|16940.12|16860.12|16939.51|16859.51|10
1721889710000|2024-07-25 06:41:50|16940.39|16860.39|16940.65|16860.65|16940.65|16860.65|16940.36|16860.36|10
1721889720000|2024-07-25 06:42:00|16940.67|16860.67|16940.65|16860.65|16940.75|16860.75|16940.14|16860.14|10
1721889730000|2024-07-25 06:42:10|16940.7|16860.7|16940.15|16860.15|16940.7|16860.7|16940.04|16860.04|10
1721889740000|2024-07-25 06:42:20|16940.3|16860.3|16939.92|16859.92|16940.3|16860.3|16939.82|16859.82|9
1721889750000|2024-07-25 06:42:30|16939.9|16859.9|16941.69|16861.69|16941.69|16861.69|16939.27|16859.27|8
1721889760000|2024-07-25 06:42:40|16942.01|16862.01|16943.19|16863.19|16943.42|16863.42|16941.77|16861.77|10
1721889770000|2024-07-25 06:42:50|16943.2|16863.2|16942.81|16862.81|16943.23|16863.23|16942.8|16862.8|10
1721889780000|2024-07-25 06:43:00|16942.77|16862.77|16941.73|16861.73|16942.81|16862.81|16941.73|16861.73|8
1721889790000|2024-07-25 06:43:10|16941.64|16861.64|16940.86|16860.86|16941.64|16861.64|16940.75|16860.75|9
1721889800000|2024-07-25 06:43:20|16940.87|16860.87|16940.05|16860.05|16940.87|16860.87|16940.05|16860.05|9
1721889810000|2024-07-25 06:43:30|16939.96|16859.96|16939.22|16859.22|16940.01|16860.01|16939.17|16859.17|10
1721889820000|2024-07-25 06:43:40|16939.14|16859.14|16938.81|16858.81|16939.14|16859.14|16938.7|16858.7|10
1721889830000|2024-07-25 06:43:50|16939.96|16859.96|16940.41|16860.41|16940.41|16860.41|16939.96|16859.96|10
1721889840000|2024-07-25 06:44:00|16939.17|16859.17|16940.64|16860.64|16940.64|16860.64|16939.17|16859.17|9
1721889850000|2024-07-25 06:44:10|16940.79|16860.79|16944.67|16864.67|16944.67|16864.67|16940.79|16860.79|10
1721889860000|2024-07-25 06:44:20|16944.87|16864.87|16945.57|16865.57|16945.62|16865.62|16944.87|16864.87|10
1721889870000|2024-07-25 06:44:30|16945.75|16865.75|16946.69|16866.69|16946.74|16866.74|16945.75|16865.75|10
1721889880000|2024-07-25 06:44:40|16946.73|16866.73|16947.46|16867.46|16947.56|16867.56|16946.73|16866.73|9
1721889890000|2024-07-25 06:44:50|16947.66|16867.66|16948.32|16868.32|16948.32|16868.32|16947.43|16867.43|10
1721889900000|2024-07-25 06:45:00|16948.31|16868.31|16948.26|16868.26|16948.5|16868.5|16947.99|16867.99|10
1721889910000|2024-07-25 06:45:10|16948.27|16868.27|16947.44|16867.44|16948.5|16868.5|16947.44|16867.44|10
1721889920000|2024-07-25 06:45:20|16947.21|16867.21|16946.63|16866.63|16947.21|16867.21|16946.05|16866.05|10
1721889930000|2024-07-25 06:45:30|16946.34|16866.34|16946.1|16866.1|16946.34|16866.34|16945.89|16865.89|9
1721889940000|2024-07-25 06:45:40|16946.09|16866.09|16946.76|16866.76|16946.76|16866.76|16945.98|16865.98|9
1721889950000|2024-07-25 06:45:50|16946.8|16866.8|16947.43|16867.43|16947.43|16867.43|16946.8|16866.8|10
1721889960000|2024-07-25 06:46:00|16947.77|16867.77|16948.08|16868.08|16948.14|16868.14|16947.77|16867.77|8
1721889970000|2024-07-25 06:46:10|16948.1|16868.1|16948.37|16868.37|16948.43|16868.43|16948.1|16868.1|9
1721889980000|2024-07-25 06:46:20|16948.43|16868.43|16949.74|16869.74|16949.74|16869.74|16948.43|16868.43|9
1721889990000|2024-07-25 06:46:30|16949.68|16869.68|16955.34|16875.34|16955.34|16875.34|16949.65|16869.65|10
1721890000000|2024-07-25 06:46:40|16955.63|16875.63|16955.32|16875.32|16955.63|16875.63|16954.92|16874.92|10
1721890010000|2024-07-25 06:46:50|16955.02|16875.02|16953.65|16873.65|16955.02|16875.02|16953.65|16873.65|10
1721890020000|2024-07-25 06:47:00|16952.96|16872.96|16951.2|16871.2|16952.96|16872.96|16951.2|16871.2|10
1721890030000|2024-07-25 06:47:10|16951.23|16871.23|16950.59|16870.59|16951.24|16871.24|16950.14|16870.14|10
1721890040000|2024-07-25 06:47:20|16950.47|16870.47|16950.52|16870.52|16950.82|16870.82|16950.07|16870.07|9
1721890050000|2024-07-25 06:47:30|16950.95|16870.95|16947.41|16867.41|16950.99|16870.99|16947.21|16867.21|10
1721890060000|2024-07-25 06:47:40|16946.68|16866.68|16944.6|16864.6|16946.68|16866.68|16944.44|16864.44|10
1721890070000|2024-07-25 06:47:50|16944.36|16864.36|16943.56|16863.56|16944.36|16864.36|16943.51|16863.51|9
1721890080000|2024-07-25 06:48:00|16943.58|16863.58|16945.4|16865.4|16945.4|16865.4|16943.58|16863.58|10
1721890090000|2024-07-25 06:48:10|16945.61|16865.61|16944.43|16864.43|16945.95|16865.95|16944.43|16864.43|10
1721890100000|2024-07-25 06:48:20|16944.33|16864.33|16943.29|16863.29|16944.33|16864.33|16943.14|16863.14|10
1721890110000|2024-07-25 06:48:30|16943.28|16863.28|16943.57|16863.57|16943.64|16863.64|16942.69|16862.69|9
1721890120000|2024-07-25 06:48:40|16943.59|16863.59|16943|16863|16943.63|16863.63|16942.95|16862.95|9
1721890130000|2024-07-25 06:48:50|16942.61|16862.61|16938.16|16858.16|16942.61|16862.61|16938.16|16858.16|10
1721890140000|2024-07-25 06:49:00|16937.88|16857.88|16938.93|16858.93|16938.93|16858.93|16937.88|16857.88|10
1721890150000|2024-07-25 06:49:10|16939.03|16859.03|16939.53|16859.53|16939.56|16859.56|16939.03|16859.03|8
1721890160000|2024-07-25 06:49:20|16939.51|16859.51|16940.88|16860.88|16940.88|16860.88|16938.71|16858.71|10
1721890170000|2024-07-25 06:49:30|16941.83|16861.83|16942.84|16862.84|16942.84|16862.84|16941.35|16861.35|10
1721890180000|2024-07-25 06:49:40|16942.96|16862.96|16942.41|16862.41|16943.4|16863.4|16942.08|16862.08|10
1721890190000|2024-07-25 06:49:50|16942.48|16862.48|16942.73|16862.73|16942.75|16862.75|16942.48|16862.48|9
1721890200000|2024-07-25 06:50:00|16943.39|16863.39|16946.53|16866.53|16946.69|16866.69|16943.39|16863.39|10
1721890210000|2024-07-25 06:50:10|16946.7|16866.7|16946.93|16866.93|16947.25|16867.25|16946.38|16866.38|10
1721890220000|2024-07-25 06:50:20|16946.54|16866.54|16946.17|16866.17|16946.86|16866.86|16946.17|16866.17|10
1721890230000|2024-07-25 06:50:30|16946.34|16866.34|16946.29|16866.29|16946.37|16866.37|16945.96|16865.96|10
1721890240000|2024-07-25 06:50:40|16945.88|16865.88|16946.65|16866.65|16946.65|16866.65|16945.88|16865.88|8
1721890250000|2024-07-25 06:50:50|16946.9|16866.9|16946.87|16866.87|16947.16|16867.16|16946.87|16866.87|8
1721890260000|2024-07-25 06:51:00|16946.88|16866.88|16946.32|16866.32|16946.88|16866.88|16946.31|16866.31|9
1721890270000|2024-07-25 06:51:10|16946.26|16866.26|16941.37|16861.37|16946.45|16866.45|16941.36|16861.36|10
1721890280000|2024-07-25 06:51:20|16941.08|16861.08|16940.67|16860.67|16941.08|16861.08|16940.07|16860.07|10
1721890290000|2024-07-25 06:51:30|16939.71|16859.71|16941.54|16861.54|16941.6|16861.6|16939.71|16859.71|10
1721890300000|2024-07-25 06:51:40|16941.58|16861.58|16941.52|16861.52|16941.58|16861.58|16940.37|16860.37|10
1721890310000|2024-07-25 06:51:50|16941.64|16861.64|16940.99|16860.99|16941.84|16861.84|16940.37|16860.37|10
1721890320000|2024-07-25 06:52:00|16941|16861|16942.2|16862.2|16942.2|16862.2|16940.82|16860.82|10
1721890330000|2024-07-25 06:52:10|16942.27|16862.27|16943.5|16863.5|16943.5|16863.5|16942.22|16862.22|9
1721890340000|2024-07-25 06:52:20|16943.65|16863.65|16943.84|16863.84|16944.22|16864.22|16943.65|16863.65|10
1721890350000|2024-07-25 06:52:30|16943.85|16863.85|16944.87|16864.87|16944.87|16864.87|16943.75|16863.75|10
1721890360000|2024-07-25 06:52:40|16945.32|16865.32|16946.95|16866.95|16946.95|16866.95|16945.01|16865.01|10
1721890370000|2024-07-25 06:52:50|16946.94|16866.94|16948.17|16868.17|16948.25|16868.25|16946.94|16866.94|10
1721890380000|2024-07-25 06:53:00|16948.31|16868.31|16948.24|16868.24|16948.65|16868.65|16948.22|16868.22|10
1721890390000|2024-07-25 06:53:10|16948.58|16868.58|16948.89|16868.89|16948.89|16868.89|16948.1|16868.1|10
1721890400000|2024-07-25 06:53:20|16949.78|16869.78|16949.34|16869.34|16949.78|16869.78|16949.24|16869.24|9
1721890410000|2024-07-25 06:53:30|16949.33|16869.33|16952.16|16872.16|16952.17|16872.17|16949.33|16869.33|10
1721890420000|2024-07-25 06:53:40|16952.09|16872.09|16952.39|16872.39|16952.39|16872.39|16951.81|16871.81|9
1721890430000|2024-07-25 06:53:50|16952.65|16872.65|16953.78|16873.78|16953.78|16873.78|16952.65|16872.65|10
1721890440000|2024-07-25 06:54:00|16954.12|16874.12|16954.1|16874.1|16954.18|16874.18|16953.51|16873.51|10
1721890450000|2024-07-25 06:54:10|16954.18|16874.18|16953.78|16873.78|16954.22|16874.22|16953.76|16873.76|8
1721890460000|2024-07-25 06:54:20|16952.42|16872.42|16950.23|16870.23|16952.42|16872.42|16950.23|16870.23|10
1721890470000|2024-07-25 06:54:30|16949.59|16869.59|16949.36|16869.36|16949.93|16869.93|16949.36|16869.36|10
1721890480000|2024-07-25 06:54:40|16949.39|16869.39|16948.93|16868.93|16950.01|16870.01|16948.93|16868.93|9
1721890490000|2024-07-25 06:54:50|16948.68|16868.68|16947.52|16867.52|16948.69|16868.69|16947.52|16867.52|10
1721890500000|2024-07-25 06:55:00|16946.88|16866.88|16940.06|16860.06|16946.88|16866.88|16940.06|16860.06|10
1721890510000|2024-07-25 06:55:10|16940.32|16860.32|16937.86|16857.86|16940.32|16860.32|16937.75|16857.75|10
1721890520000|2024-07-25 06:55:20|16937.48|16857.48|16936.33|16856.33|16937.48|16857.48|16936.33|16856.33|10
1721890530000|2024-07-25 06:55:30|16936.03|16856.03|16934.3|16854.3|16936.03|16856.03|16934.3|16854.3|10
1721890540000|2024-07-25 06:55:40|16934.09|16854.09|16934.89|16854.89|16934.9|16854.9|16934.09|16854.09|9
1721890550000|2024-07-25 06:55:50|16934.74|16854.74|16934.73|16854.73|16934.84|16854.84|16934.45|16854.45|10
1721890560000|2024-07-25 06:56:00|16934.75|16854.75|16936.06|16856.06|16936.06|16856.06|16934.75|16854.75|10
1721890570000|2024-07-25 06:56:10|16936.05|16856.05|16935.1|16855.1|16936.05|16856.05|16935.1|16855.1|9
1721890580000|2024-07-25 06:56:20|16935.03|16855.03|16937.04|16857.04|16937.04|16857.04|16934.95|16854.95|9
1721890590000|2024-07-25 06:56:30|16937.17|16857.17|16936.99|16856.99|16937.43|16857.43|16936.97|16856.97|10
1721890600000|2024-07-25 06:56:40|16936.96|16856.96|16938.1|16858.1|16938.1|16858.1|16936.96|16856.96|10
1721890610000|2024-07-25 06:56:50|16938.65|16858.65|16937.14|16857.14|16938.68|16858.68|16937.14|16857.14|10
1721890620000|2024-07-25 06:57:00|16937.34|16857.34|16937.06|16857.06|16937.39|16857.39|16937.05|16857.05|10
1721890630000|2024-07-25 06:57:10|16937.02|16857.02|16936.31|16856.31|16937.2|16857.2|16936.31|16856.31|10
1721890640000|2024-07-25 06:57:20|16935.91|16855.91|16933.76|16853.76|16935.91|16855.91|16933.7|16853.7|10
1721890650000|2024-07-25 06:57:30|16933.74|16853.74|16934.31|16854.31|16934.31|16854.31|16933.71|16853.71|10
1721890660000|2024-07-25 06:57:40|16934.77|16854.77|16933.63|16853.63|16934.77|16854.77|16933.51|16853.51|10
1721890670000|2024-07-25 06:57:50|16933.7|16853.7|16935.27|16855.27|16935.27|16855.27|16933.7|16853.7|10
1721890680000|2024-07-25 06:58:00|16935.54|16855.54|16936.04|16856.04|16936.34|16856.34|16935.54|16855.54|10
1721890690000|2024-07-25 06:58:10|16935.98|16855.98|16937.48|16857.48|16937.48|16857.48|16935.92|16855.92|10
1721890700000|2024-07-25 06:58:20|16937.74|16857.74|16938.16|16858.16|16938.28|16858.28|16937.74|16857.74|10
1721890710000|2024-07-25 06:58:30|16938.11|16858.11|16937.35|16857.35|16938.11|16858.11|16937.33|16857.33|10
1721890720000|2024-07-25 06:58:40|16937.23|16857.23|16936.69|16856.69|16937.23|16857.23|16936.69|16856.69|10
1721890730000|2024-07-25 06:58:50|16936.67|16856.67|16937.18|16857.18|16937.27|16857.27|16936.66|16856.66|9
1721890740000|2024-07-25 06:59:00|16937.34|16857.34|16937.12|16857.12|16937.41|16857.41|16937.1|16857.1|9
1721890750000|2024-07-25 06:59:10|16937.13|16857.13|16938.09|16858.09|16938.09|16858.09|16937.13|16857.13|10
1721890760000|2024-07-25 06:59:20|16938.08|16858.08|16937.24|16857.24|16938.11|16858.11|16937.24|16857.24|9
1721890770000|2024-07-25 06:59:30|16937.12|16857.12|16937.72|16857.72|16937.72|16857.72|16937.12|16857.12|10
1721890780000|2024-07-25 06:59:40|16937.59|16857.59|16938.01|16858.01|16938.01|16858.01|16937.59|16857.59|10
1721890790000|2024-07-25 06:59:50|16938.15|16858.15|16937.83|16857.83|16938.15|16858.15|16937.83|16857.83|10
1721890800000|2024-07-25 07:00:00|16937.84|16857.84|16937.79|16857.79|16938.35|16858.35|16937.48|16857.48|10
1721890810000|2024-07-25 07:00:10|16936.44|16856.44|16934.95|16854.95|16936.73|16856.73|16934.95|16854.95|9
1721890820000|2024-07-25 07:00:20|16934.88|16854.88|16934.12|16854.12|16934.9|16854.9|16934.12|16854.12|10
1721890830000|2024-07-25 07:00:30|16934.24|16854.24|16936.96|16856.96|16936.96|16856.96|16934.24|16854.24|10
1721890840000|2024-07-25 07:00:40|16937.09|16857.09|16939.78|16859.78|16939.78|16859.78|16937.09|16857.09|10
1721890850000|2024-07-25 07:00:50|16940.11|16860.11|16941.48|16861.48|16941.48|16861.48|16940.11|16860.11|10
1721890860000|2024-07-25 07:01:00|16941.59|16861.59|16942.97|16862.97|16942.97|16862.97|16941.59|16861.59|8
1721890870000|2024-07-25 07:01:10|16943|16863|16944.62|16864.62|16944.62|16864.62|16943|16863|10
1721890880000|2024-07-25 07:01:20|16944.63|16864.63|16945.82|16865.82|16945.87|16865.87|16944.62|16864.62|10
1721890890000|2024-07-25 07:01:30|16945.89|16865.89|16945.78|16865.78|16946.11|16866.11|16945.78|16865.78|10
1721890900000|2024-07-25 07:01:40|16945.64|16865.64|16946.92|16866.92|16946.92|16866.92|16945.64|16865.64|10
1721890910000|2024-07-25 07:01:50|16947.13|16867.13|16947.25|16867.25|16947.51|16867.51|16947.07|16867.07|8
1721890920000|2024-07-25 07:02:00|16947.19|16867.19|16944.69|16864.69|16947.19|16867.19|16944.69|16864.69|10
1721890930000|2024-07-25 07:02:10|16944.28|16864.28|16943.72|16863.72|16944.28|16864.28|16943.7|16863.7|9
1721890940000|2024-07-25 07:02:20|16943.79|16863.79|16944.11|16864.11|16944.16|16864.16|16943.79|16863.79|10
1721890950000|2024-07-25 07:02:30|16944.2|16864.2|16943.26|16863.26|16944.22|16864.22|16943.17|16863.17|10
1721890960000|2024-07-25 07:02:40|16943.22|16863.22|16943.34|16863.34|16943.34|16863.34|16943.06|16863.06|10
1721890970000|2024-07-25 07:02:50|16943.44|16863.44|16942.49|16862.49|16943.46|16863.46|16942.46|16862.46|10
1721890980000|2024-07-25 07:03:00|16942.5|16862.5|16942.48|16862.48|16942.53|16862.53|16942.44|16862.44|9
1721890990000|2024-07-25 07:03:10|16942.35|16862.35|16941.7|16861.7|16942.42|16862.42|16941.69|16861.69|9
1721891000000|2024-07-25 07:03:20|16941.57|16861.57|16938.86|16858.86|16941.62|16861.62|16938.86|16858.86|10
1721891010000|2024-07-25 07:03:30|16937.21|16857.21|16937.67|16857.67|16938.17|16858.17|16937.21|16857.21|9
1721891020000|2024-07-25 07:03:40|16937.61|16857.61|16938.59|16858.59|16938.59|16858.59|16937.38|16857.38|9
1721891030000|2024-07-25 07:03:50|16939.07|16859.07|16939.57|16859.57|16939.97|16859.97|16939.07|16859.07|9
1721891040000|2024-07-25 07:04:00|16939.89|16859.89|16939.78|16859.78|16940.38|16860.38|16939.75|16859.75|10
1721891050000|2024-07-25 07:04:10|16939.58|16859.58|16938.75|16858.75|16939.58|16859.58|16938.75|16858.75|9
1721891060000|2024-07-25 07:04:20|16938.62|16858.62|16940.1|16860.1|16940.15|16860.15|16938.46|16858.46|10
1721891070000|2024-07-25 07:04:30|16940.35|16860.35|16940.65|16860.65|16941.08|16861.08|16940.35|16860.35|10
1721891080000|2024-07-25 07:04:40|16940.59|16860.59|16939.29|16859.29|16940.59|16860.59|16938.64|16858.64|9
1721891090000|2024-07-25 07:04:50|16939.47|16859.47|16939.89|16859.89|16940.13|16860.13|16939.47|16859.47|9
1721891100000|2024-07-25 07:05:00|16939.88|16859.88|16939.84|16859.84|16940.06|16860.06|16939.76|16859.76|10
1721891110000|2024-07-25 07:05:10|16940.24|16860.24|16940.9|16860.9|16941.29|16861.29|16940.24|16860.24|9
1721891120000|2024-07-25 07:05:20|16940.82|16860.82|16941.26|16861.26|16941.26|16861.26|16940.82|16860.82|10
1721891130000|2024-07-25 07:05:30|16941.27|16861.27|16941.38|16861.38|16941.4|16861.4|16941.17|16861.17|10
1721891140000|2024-07-25 07:05:40|16941.37|16861.37|16940.41|16860.41|16941.65|16861.65|16940.41|16860.41|9
1721891150000|2024-07-25 07:05:50|16940.61|16860.61|16939.53|16859.53|16940.61|16860.61|16939.39|16859.39|10
1721891160000|2024-07-25 07:06:00|16939.82|16859.82|16939.55|16859.55|16939.82|16859.82|16939.41|16859.41|9
1721891170000|2024-07-25 07:06:10|16939.6|16859.6|16939.22|16859.22|16939.65|16859.65|16938.94|16858.94|8
1721891180000|2024-07-25 07:06:20|16940.08|16860.08|16941.26|16861.26|16941.28|16861.28|16940.08|16860.08|10
1721891190000|2024-07-25 07:06:30|16941.22|16861.22|16941.39|16861.39|16941.39|16861.39|16941.18|16861.18|10
1721891200000|2024-07-25 07:06:40|16941.94|16861.94|16941.47|16861.47|16942.1|16862.1|16941.25|16861.25|9
1721891210000|2024-07-25 07:06:50|16941.57|16861.57|16940.02|16860.02|16941.58|16861.58|16939.97|16859.97|10
1721891220000|2024-07-25 07:07:00|16939.95|16859.95|16935.39|16855.39|16939.95|16859.95|16935.32|16855.32|10
1721891230000|2024-07-25 07:07:10|16935.54|16855.54|16933.39|16853.39|16935.54|16855.54|16933.39|16853.39|10
1721891240000|2024-07-25 07:07:20|16932.83|16852.83|16930.54|16850.54|16932.83|16852.83|16930.35|16850.35|10
1721891250000|2024-07-25 07:07:30|16930.86|16850.86|16929.77|16849.77|16931.51|16851.51|16929.77|16849.77|10
1721891260000|2024-07-25 07:07:40|16929.87|16849.87|16927.49|16847.49|16929.87|16849.87|16927.45|16847.45|10
1721891270000|2024-07-25 07:07:50|16927.45|16847.45|16926.96|16846.96|16927.91|16847.91|16926.41|16846.41|10
1721891280000|2024-07-25 07:08:00|16927.03|16847.03|16926.48|16846.48|16927.71|16847.71|16926.48|16846.48|8
1721891290000|2024-07-25 07:08:10|16926.5|16846.5|16923.53|16843.53|16926.5|16846.5|16923.15|16843.15|10
1721891300000|2024-07-25 07:08:20|16923.49|16843.49|16922.7|16842.7|16923.97|16843.97|16922.7|16842.7|9
1721891310000|2024-07-25 07:08:30|16922.9|16842.9|16924.51|16844.51|16924.51|16844.51|16922.9|16842.9|7
1721891320000|2024-07-25 07:08:40|16924.43|16844.43|16924.2|16844.2|16924.43|16844.43|16924.03|16844.03|10
1721891330000|2024-07-25 07:08:50|16924.24|16844.24|16923.82|16843.82|16924.6|16844.6|16923.82|16843.82|9
1721891340000|2024-07-25 07:09:00|16923.84|16843.84|16923.01|16843.01|16923.84|16843.84|16922.58|16842.58|9
1721891350000|2024-07-25 07:09:10|16923.22|16843.22|16922.11|16842.11|16923.47|16843.47|16922.11|16842.11|10
1721891360000|2024-07-25 07:09:20|16922.06|16842.06|16921.8|16841.8|16922.18|16842.18|16921.8|16841.8|10
1721891370000|2024-07-25 07:09:30|16921.79|16841.79|16919.13|16839.13|16922.07|16842.07|16919.13|16839.13|10
1721891380000|2024-07-25 07:09:40|16918.14|16838.14|16915.8|16835.8|16918.64|16838.64|16915.8|16835.8|10
1721891390000|2024-07-25 07:09:50|16915.71|16835.71|16912.4|16832.4|16915.71|16835.71|16912.4|16832.4|10
1721891400000|2024-07-25 07:10:00|16912.36|16832.36|16911.78|16831.78|16912.46|16832.46|16911.78|16831.78|10
1721891410000|2024-07-25 07:10:10|16911.22|16831.22|16908.9|16828.9|16911.22|16831.22|16908.9|16828.9|9
1721891420000|2024-07-25 07:10:20|16908.95|16828.95|16908.28|16828.28|16908.95|16828.95|16908.18|16828.18|10
1721891430000|2024-07-25 07:10:30|16908.27|16828.27|16903.48|16823.48|16908.29|16828.29|16903.41|16823.41|10
1721891440000|2024-07-25 07:10:40|16903.15|16823.15|16903.85|16823.85|16904.05|16824.05|16903.05|16823.05|9
1721891450000|2024-07-25 07:10:50|16903.84|16823.84|16904.12|16824.12|16904.24|16824.24|16903.84|16823.84|9
1721891460000|2024-07-25 07:11:00|16904.13|16824.13|16904.13|16824.13|16904.15|16824.15|16904.1|16824.1|9
1721891470000|2024-07-25 07:11:10|16904.15|16824.15|16904|16824|16904.15|16824.15|16903.72|16823.72|9
1721891480000|2024-07-25 07:11:20|16904.02|16824.02|16902.53|16822.53|16904.02|16824.02|16902.33|16822.33|9
1721891490000|2024-07-25 07:11:30|16901.58|16821.58|16902.13|16822.13|16902.13|16822.13|16901.31|16821.31|8
1721891500000|2024-07-25 07:11:40|16902.2|16822.2|16901.85|16821.85|16902.2|16822.2|16901.82|16821.82|10
1721891510000|2024-07-25 07:11:50|16901.83|16821.83|16901.75|16821.75|16901.91|16821.91|16901.74|16821.74|10
1721891520000|2024-07-25 07:12:00|16901.69|16821.69|16899.92|16819.92|16901.69|16821.69|16899.92|16819.92|10
1721891530000|2024-07-25 07:12:10|16899.95|16819.95|16900.16|16820.16|16900.25|16820.25|16899.9|16819.9|8
1721891540000|2024-07-25 07:12:20|16900.26|16820.26|16899.14|16819.14|16900.34|16820.34|16899.14|16819.14|10
1721891550000|2024-07-25 07:12:30|16899.13|16819.13|16899.18|16819.18|16899.46|16819.46|16898.52|16818.52|9
1721891560000|2024-07-25 07:12:40|16899.15|16819.15|16900.59|16820.59|16900.59|16820.59|16899.1|16819.1|10
1721891570000|2024-07-25 07:12:50|16900.65|16820.65|16904.29|16824.29|16904.34|16824.34|16900.65|16820.65|10
1721891580000|2024-07-25 07:13:00|16904.27|16824.27|16902.94|16822.94|16904.27|16824.27|16902.94|16822.94|10
1721891590000|2024-07-25 07:13:10|16902.93|16822.93|16900.57|16820.57|16902.93|16822.93|16900.57|16820.57|9
1721891600000|2024-07-25 07:13:20|16899.84|16819.84|16901|16821|16901.13|16821.13|16899.11|16819.11|10
1721891610000|2024-07-25 07:13:30|16901.22|16821.22|16900.66|16820.66|16901.45|16821.45|16900.66|16820.66|10
1721891620000|2024-07-25 07:13:40|16901.15|16821.15|16902.07|16822.07|16902.48|16822.48|16901.15|16821.15|8
1721891630000|2024-07-25 07:13:50|16902.1|16822.1|16903.74|16823.74|16903.74|16823.74|16901.91|16821.91|10
1721891640000|2024-07-25 07:14:00|16903.79|16823.79|16901.88|16821.88|16903.81|16823.81|16901.79|16821.79|10
1721891650000|2024-07-25 07:14:10|16901.86|16821.86|16901.15|16821.15|16901.86|16821.86|16901.15|16821.15|10
1721891660000|2024-07-25 07:14:20|16901.09|16821.09|16907.04|16827.04|16907.56|16827.56|16901.09|16821.09|10
1721891670000|2024-07-25 07:14:30|16906.83|16826.83|16902.3|16822.3|16906.83|16826.83|16902.3|16822.3|10
1721891680000|2024-07-25 07:14:40|16902.1|16822.1|16901.87|16821.87|16902.1|16822.1|16901.85|16821.85|9
1721891690000|2024-07-25 07:14:50|16901.95|16821.95|16907.61|16827.61|16907.76|16827.76|16901.95|16821.95|10
1721891700000|2024-07-25 07:15:00|16907.58|16827.58|16909.08|16829.08|16909.75|16829.75|16907.58|16827.58|10
1721891710000|2024-07-25 07:15:10|16910.48|16830.48|16910.23|16830.23|16910.68|16830.68|16910.05|16830.05|10
1721891720000|2024-07-25 07:15:20|16910.25|16830.25|16909.4|16829.4|16910.3|16830.3|16909.39|16829.39|10
1721891730000|2024-07-25 07:15:30|16909.58|16829.58|16909.41|16829.41|16909.58|16829.58|16909.17|16829.17|10
1721891740000|2024-07-25 07:15:40|16909.12|16829.12|16909.62|16829.62|16909.62|16829.62|16908.29|16828.29|9
1721891750000|2024-07-25 07:15:50|16909.71|16829.71|16910.82|16830.82|16911.14|16831.14|16909.71|16829.71|10
1721891760000|2024-07-25 07:16:00|16910.83|16830.83|16909.18|16829.18|16910.83|16830.83|16909.18|16829.18|9
1721891770000|2024-07-25 07:16:10|16909.14|16829.14|16909.83|16829.83|16910.02|16830.02|16909.14|16829.14|10
1721891780000|2024-07-25 07:16:20|16909.98|16829.98|16910.46|16830.46|16910.68|16830.68|16909.28|16829.28|10
1721891790000|2024-07-25 07:16:30|16910.45|16830.45|16911.3|16831.3|16911.3|16831.3|16910.45|16830.45|8
1721891800000|2024-07-25 07:16:40|16910.72|16830.72|16910.59|16830.59|16910.72|16830.72|16909.7|16829.7|9
1721891810000|2024-07-25 07:16:50|16910.54|16830.54|16911.93|16831.93|16912.21|16832.21|16909.73|16829.73|10
1721891820000|2024-07-25 07:17:00|16911.82|16831.82|16911.44|16831.44|16911.82|16831.82|16910.94|16830.94|9
1721891830000|2024-07-25 07:17:10|16911.79|16831.79|16915.65|16835.65|16915.65|16835.65|16911.79|16831.79|10
1721891840000|2024-07-25 07:17:20|16915.72|16835.72|16918.63|16838.63|16918.63|16838.63|16915.72|16835.72|10
1721891850000|2024-07-25 07:17:30|16918.99|16838.99|16921.66|16841.66|16921.72|16841.72|16918.99|16838.99|10
1721891860000|2024-07-25 07:17:40|16922.76|16842.76|16922.56|16842.56|16923.83|16843.83|16922.28|16842.28|10
1721891870000|2024-07-25 07:17:50|16922.57|16842.57|16924.96|16844.96|16924.96|16844.96|16922.57|16842.57|10
1721891880000|2024-07-25 07:18:00|16925.05|16845.05|16926.17|16846.17|16926.79|16846.79|16925.05|16845.05|10
1721891890000|2024-07-25 07:18:10|16925.48|16845.48|16923.11|16843.11|16925.48|16845.48|16923.11|16843.11|10
1721891900000|2024-07-25 07:18:20|16922.37|16842.37|16918.7|16838.7|16922.37|16842.37|16918.7|16838.7|9
1721891910000|2024-07-25 07:18:30|16918.84|16838.84|16919.55|16839.55|16919.84|16839.84|16918.84|16838.84|10
1721891920000|2024-07-25 07:18:40|16919.53|16839.53|16919.98|16839.98|16920.21|16840.21|16919.11|16839.11|10
1721891930000|2024-07-25 07:18:50|16920.12|16840.12|16921.39|16841.39|16921.39|16841.39|16919.97|16839.97|10
1721891940000|2024-07-25 07:19:00|16921.4|16841.4|16924.73|16844.73|16924.73|16844.73|16921.4|16841.4|10
1721891950000|2024-07-25 07:19:10|16924.83|16844.83|16927.53|16847.53|16927.53|16847.53|16924.21|16844.21|10
1721891960000|2024-07-25 07:19:20|16927.36|16847.36|16929.55|16849.55|16929.55|16849.55|16927.36|16847.36|10
1721891970000|2024-07-25 07:19:30|16929.36|16849.36|16929.3|16849.3|16929.36|16849.36|16929.22|16849.22|9
1721891980000|2024-07-25 07:19:40|16929.28|16849.28|16930.01|16850.01|16930.1|16850.1|16929.28|16849.28|9
1721891990000|2024-07-25 07:19:50|16929.17|16849.17|16928.83|16848.83|16929.17|16849.17|16928.69|16848.69|9
1721892000000|2024-07-25 07:20:00|16928.9|16848.9|16928.65|16848.65|16929.27|16849.27|16928.65|16848.65|10
1721892010000|2024-07-25 07:20:10|16928.66|16848.66|16930.54|16850.54|16930.54|16850.54|16928.66|16848.66|10
1721892020000|2024-07-25 07:20:20|16930.5|16850.5|16932.85|16852.85|16932.85|16852.85|16930.41|16850.41|10
1721892030000|2024-07-25 07:20:30|16933.22|16853.22|16934.7|16854.7|16934.77|16854.77|16933.22|16853.22|10
1721892040000|2024-07-25 07:20:40|16934.56|16854.56|16931.72|16851.72|16934.56|16854.56|16931.72|16851.72|10
1721892050000|2024-07-25 07:20:50|16931.67|16851.67|16933.22|16853.22|16933.22|16853.22|16931.67|16851.67|10
1721892060000|2024-07-25 07:21:00|16933.42|16853.42|16934.74|16854.74|16934.74|16854.74|16933.25|16853.25|10
1721892070000|2024-07-25 07:21:10|16935.04|16855.04|16938.22|16858.22|16938.22|16858.22|16935.04|16855.04|10
1721892080000|2024-07-25 07:21:20|16938.29|16858.29|16938.09|16858.09|16938.38|16858.38|16938.07|16858.07|9
1721892090000|2024-07-25 07:21:30|16937.85|16857.85|16937.24|16857.24|16937.85|16857.85|16937.24|16857.24|10
1721892100000|2024-07-25 07:21:40|16937.05|16857.05|16936.27|16856.27|16937.06|16857.06|16936.19|16856.19|10
1721892110000|2024-07-25 07:21:50|16936.36|16856.36|16929.87|16849.87|16936.36|16856.36|16929.87|16849.87|10
1721892120000|2024-07-25 07:22:00|16929.32|16849.32|16926.14|16846.14|16929.32|16849.32|16925.47|16845.47|10
1721892130000|2024-07-25 07:22:10|16926.11|16846.11|16926.71|16846.71|16927.05|16847.05|16926.11|16846.11|10
1721892140000|2024-07-25 07:22:20|16926.64|16846.64|16926.19|16846.19|16926.64|16846.64|16926.19|16846.19|10
1721892150000|2024-07-25 07:22:30|16926.15|16846.15|16926.57|16846.57|16926.57|16846.57|16925.54|16845.54|10
1721892160000|2024-07-25 07:22:40|16926.56|16846.56|16927.62|16847.62|16927.62|16847.62|16926.44|16846.44|10
1721892170000|2024-07-25 07:22:50|16927.76|16847.76|16929.38|16849.38|16929.38|16849.38|16927.67|16847.67|10
1721892180000|2024-07-25 07:23:00|16928.51|16848.51|16928|16848|16929.01|16849.01|16928|16848|10
1721892190000|2024-07-25 07:23:10|16927.86|16847.86|16924.81|16844.81|16927.86|16847.86|16924.81|16844.81|10
1721892200000|2024-07-25 07:23:20|16923.91|16843.91|16919.74|16839.74|16923.91|16843.91|16919.74|16839.74|10
1721892210000|2024-07-25 07:23:30|16919.71|16839.71|16919.51|16839.51|16919.84|16839.84|16919.41|16839.41|10
1721892220000|2024-07-25 07:23:40|16919.31|16839.31|16919.97|16839.97|16919.97|16839.97|16918.5|16838.5|10
1721892230000|2024-07-25 07:23:50|16920.38|16840.38|16919.27|16839.27|16920.59|16840.59|16919.27|16839.27|9
1721892240000|2024-07-25 07:24:00|16918.84|16838.84|16919.68|16839.68|16919.68|16839.68|16918.79|16838.79|8
1721892250000|2024-07-25 07:24:10|16919.74|16839.74|16920.29|16840.29|16920.29|16840.29|16919.74|16839.74|8
1721892260000|2024-07-25 07:24:20|16920.05|16840.05|16919.4|16839.4|16920.14|16840.14|16919.4|16839.4|9
1721892270000|2024-07-25 07:24:30|16919.32|16839.32|16913.93|16833.93|16919.32|16839.32|16913.93|16833.93|10
1721892280000|2024-07-25 07:24:40|16913.74|16833.74|16914.6|16834.6|16914.89|16834.89|16913.44|16833.44|10
1721892290000|2024-07-25 07:24:50|16914.73|16834.73|16913.24|16833.24|16914.73|16834.73|16913.13|16833.13|10
1721892300000|2024-07-25 07:25:00|16913.26|16833.26|16914.23|16834.23|16914.23|16834.23|16911.12|16831.12|10
1721892310000|2024-07-25 07:25:10|16914.26|16834.26|16913.38|16833.38|16914.26|16834.26|16913.11|16833.11|10
1721892320000|2024-07-25 07:25:20|16913.33|16833.33|16912.92|16832.92|16913.33|16833.33|16912.84|16832.84|9
1721892330000|2024-07-25 07:25:30|16912.83|16832.83|16910.69|16830.69|16912.83|16832.83|16910.69|16830.69|10
1721892340000|2024-07-25 07:25:40|16910.83|16830.83|16911.67|16831.67|16911.68|16831.68|16910.49|16830.49|9
1721892350000|2024-07-25 07:25:50|16911.72|16831.72|16913.84|16833.84|16913.88|16833.88|16911.68|16831.68|9
1721892360000|2024-07-25 07:26:00|16913.78|16833.78|16914.26|16834.26|16914.26|16834.26|16913.58|16833.58|10
1721892370000|2024-07-25 07:26:10|16914.19|16834.19|16913.31|16833.31|16914.22|16834.22|16913.31|16833.31|10
1721892380000|2024-07-25 07:26:20|16913.27|16833.27|16913.7|16833.7|16913.7|16833.7|16913.1|16833.1|9
1721892390000|2024-07-25 07:26:30|16913.75|16833.75|16913.84|16833.84|16914|16834|16913.65|16833.65|10
1721892400000|2024-07-25 07:26:40|16913.85|16833.85|16914.06|16834.06|16914.15|16834.15|16913.76|16833.76|9
1721892410000|2024-07-25 07:26:50|16914.13|16834.13|16914.57|16834.57|16914.57|16834.57|16914.11|16834.11|8
1721892420000|2024-07-25 07:27:00|16914.76|16834.76|16914.03|16834.03|16914.77|16834.77|16913.96|16833.96|9
1721892430000|2024-07-25 07:27:10|16914|16834|16914.91|16834.91|16914.91|16834.91|16914|16834|9
1721892440000|2024-07-25 07:27:20|16915.04|16835.04|16915.93|16835.93|16915.95|16835.95|16915.04|16835.04|10
1721892450000|2024-07-25 07:27:30|16915.98|16835.98|16915.76|16835.76|16916.24|16836.24|16915.76|16835.76|9
1721892460000|2024-07-25 07:27:40|16915.71|16835.71|16915.47|16835.47|16916.19|16836.19|16915.47|16835.47|10
1721892470000|2024-07-25 07:27:50|16915.34|16835.34|16917.22|16837.22|16917.22|16837.22|16915.28|16835.28|10
1721892480000|2024-07-25 07:28:00|16917.32|16837.32|16918.61|16838.61|16918.61|16838.61|16917.32|16837.32|10
1721892490000|2024-07-25 07:28:10|16918.73|16838.73|16918.97|16838.97|16919.29|16839.29|16918.73|16838.73|8
1721892500000|2024-07-25 07:28:20|16918.9|16838.9|16919.99|16839.99|16919.99|16839.99|16918.89|16838.89|10
1721892510000|2024-07-25 07:28:30|16920.09|16840.09|16920.82|16840.82|16922.45|16842.45|16920.09|16840.09|10
1721892520000|2024-07-25 07:28:40|16920.73|16840.73|16921.03|16841.03|16921.04|16841.04|16920.72|16840.72|10
1721892530000|2024-07-25 07:28:50|16921.04|16841.04|16921.76|16841.76|16921.76|16841.76|16920.99|16840.99|10
1721892540000|2024-07-25 07:29:00|16921.65|16841.65|16921.96|16841.96|16921.96|16841.96|16921.35|16841.35|9
1721892550000|2024-07-25 07:29:10|16921.97|16841.97|16922.53|16842.53|16922.53|16842.53|16921.83|16841.83|10
1721892560000|2024-07-25 07:29:20|16922.63|16842.63|16922.95|16842.95|16922.97|16842.97|16922.63|16842.63|8
1721892570000|2024-07-25 07:29:30|16922.7|16842.7|16922.61|16842.61|16922.93|16842.93|16922.61|16842.61|9
1721892580000|2024-07-25 07:29:40|16922.63|16842.63|16922.64|16842.64|16922.93|16842.93|16922.54|16842.54|10
1721892590000|2024-07-25 07:29:50|16922.73|16842.73|16922.97|16842.97|16922.97|16842.97|16922.61|16842.61|9
1721892600000|2024-07-25 07:30:00|16923.04|16843.04|16922.88|16842.88|16923.48|16843.48|16922.88|16842.88|9
1721892610000|2024-07-25 07:30:10|16922.75|16842.75|16921.89|16841.89|16923.2|16843.2|16921.89|16841.89|10
1721892620000|2024-07-25 07:30:20|16921.52|16841.52|16921.33|16841.33|16921.52|16841.52|16920.92|16840.92|10
1721892630000|2024-07-25 07:30:30|16921.14|16841.14|16920.97|16840.97|16921.43|16841.43|16920.55|16840.55|9
1721892640000|2024-07-25 07:30:40|16920.77|16840.77|16920.79|16840.79|16920.93|16840.93|16920.7|16840.7|10
1721892650000|2024-07-25 07:30:50|16921.05|16841.05|16920.77|16840.77|16921.05|16841.05|16920.63|16840.63|9
1721892660000|2024-07-25 07:31:00|16921.11|16841.11|16922.44|16842.44|16922.44|16842.44|16921.09|16841.09|9
1721892670000|2024-07-25 07:31:10|16922.45|16842.45|16923.45|16843.45|16923.45|16843.45|16922.4|16842.4|10
1721892680000|2024-07-25 07:31:20|16923.94|16843.94|16924.36|16844.36|16924.43|16844.43|16923.67|16843.67|10
1721892690000|2024-07-25 07:31:30|16924.83|16844.83|16926.78|16846.78|16926.78|16846.78|16924.8|16844.8|9
1721892700000|2024-07-25 07:31:40|16926.79|16846.79|16928.64|16848.64|16928.64|16848.64|16926.67|16846.67|9
1721892710000|2024-07-25 07:31:50|16928.69|16848.69|16931.82|16851.82|16931.82|16851.82|16928.69|16848.69|9
1721892720000|2024-07-25 07:32:00|16932.02|16852.02|16934.31|16854.31|16934.31|16854.31|16932.02|16852.02|10
1721892730000|2024-07-25 07:32:10|16934.21|16854.21|16933.87|16853.87|16934.21|16854.21|16933.15|16853.15|10
1721892740000|2024-07-25 07:32:20|16933.92|16853.92|16935.05|16855.05|16935.05|16855.05|16933.89|16853.89|10
1721892750000|2024-07-25 07:32:30|16935.15|16855.15|16935.66|16855.66|16935.66|16855.66|16934.71|16854.71|10
1721892760000|2024-07-25 07:32:40|16935.6|16855.6|16936.78|16856.78|16936.78|16856.78|16935.25|16855.25|10
1721892770000|2024-07-25 07:32:50|16937.08|16857.08|16938.15|16858.15|16938.17|16858.17|16936.49|16856.49|10
1721892780000|2024-07-25 07:33:00|16937.41|16857.41|16938.05|16858.05|16938.05|16858.05|16937.25|16857.25|9
1721892790000|2024-07-25 07:33:10|16937.84|16857.84|16942.72|16862.72|16942.72|16862.72|16937.55|16857.55|9
1721892800000|2024-07-25 07:33:20|16942.76|16862.76|16942.9|16862.9|16943.05|16863.05|16942.7|16862.7|9
1721892810000|2024-07-25 07:33:30|16942.81|16862.81|16942.31|16862.31|16942.81|16862.81|16941.73|16861.73|10
1721892820000|2024-07-25 07:33:40|16941.03|16861.03|16940.37|16860.37|16941.08|16861.08|16940.31|16860.31|10
1721892830000|2024-07-25 07:33:50|16940.34|16860.34|16935.84|16855.84|16940.34|16860.34|16935.84|16855.84|10
1721892840000|2024-07-25 07:34:00|16936.04|16856.04|16935.23|16855.23|16936.05|16856.05|16935.23|16855.23|9
1721892850000|2024-07-25 07:34:10|16936.19|16856.19|16937.03|16857.03|16937.05|16857.05|16935.99|16855.99|10
1721892860000|2024-07-25 07:34:20|16937.05|16857.05|16936.13|16856.13|16937.05|16857.05|16936.13|16856.13|10
1721892870000|2024-07-25 07:34:30|16936|16856|16937.5|16857.5|16937.5|16857.5|16936|16856|10
1721892880000|2024-07-25 07:34:40|16937.95|16857.95|16937.71|16857.71|16938|16858|16937.71|16857.71|6
1721892890000|2024-07-25 07:34:50|16937.8|16857.8|16934.94|16854.94|16937.8|16857.8|16934.7|16854.7|9
1721892900000|2024-07-25 07:35:00|16934.9|16854.9|16934.94|16854.94|16935.15|16855.15|16934.74|16854.74|9
1721892910000|2024-07-25 07:35:10|16934.96|16854.96|16934.95|16854.95|16935|16855|16934.68|16854.68|10
1721892920000|2024-07-25 07:35:20|16934.75|16854.75|16935.58|16855.58|16935.9|16855.9|16934.75|16854.75|9
1721892930000|2024-07-25 07:35:30|16935.61|16855.61|16936.27|16856.27|16936.27|16856.27|16935.58|16855.58|10
1721892940000|2024-07-25 07:35:40|16936.35|16856.35|16937.85|16857.85|16938.48|16858.48|16936.35|16856.35|10
1721892950000|2024-07-25 07:35:50|16937.96|16857.96|16942.09|16862.09|16942.09|16862.09|16937.96|16857.96|10
1721892960000|2024-07-25 07:36:00|16942.28|16862.28|16943.54|16863.54|16943.66|16863.66|16942.28|16862.28|9
1721892970000|2024-07-25 07:36:10|16943.63|16863.63|16947.45|16867.45|16947.45|16867.45|16943.63|16863.63|9
1721892980000|2024-07-25 07:36:20|16947.36|16867.36|16948.67|16868.67|16948.67|16868.67|16947.15|16867.15|9
1721892990000|2024-07-25 07:36:30|16948.23|16868.23|16948.89|16868.89|16948.91|16868.91|16948.23|16868.23|10
1721893000000|2024-07-25 07:36:40|16949.05|16869.05|16949.49|16869.49|16949.49|16869.49|16948.94|16868.94|7
1721893010000|2024-07-25 07:36:50|16949.51|16869.51|16949.4|16869.4|16949.61|16869.61|16949.37|16869.37|9
1721893020000|2024-07-25 07:37:00|16949.35|16869.35|16952.78|16872.78|16952.78|16872.78|16949.35|16869.35|10
1721893030000|2024-07-25 07:37:10|16952.68|16872.68|16953.66|16873.66|16953.66|16873.66|16952.58|16872.58|10
1721893040000|2024-07-25 07:37:20|16953.47|16873.47|16951.97|16871.97|16953.47|16873.47|16951.97|16871.97|10
1721893050000|2024-07-25 07:37:30|16952.25|16872.25|16952.57|16872.57|16952.92|16872.92|16952.25|16872.25|7
1721893060000|2024-07-25 07:37:40|16952.53|16872.53|16952.49|16872.49|16953.04|16873.04|16952.42|16872.42|10
1721893070000|2024-07-25 07:37:50|16952.5|16872.5|16952.46|16872.46|16952.57|16872.57|16952.42|16872.42|9
1721893080000|2024-07-25 07:38:00|16952.5|16872.5|16953.25|16873.25|16953.44|16873.44|16952.21|16872.21|10
1721893090000|2024-07-25 07:38:10|16953.59|16873.59|16953.96|16873.96|16953.96|16873.96|16953.15|16873.15|10
1721893100000|2024-07-25 07:38:20|16953.84|16873.84|16953.95|16873.95|16954.13|16874.13|16953.65|16873.65|9
1721893110000|2024-07-25 07:38:30|16953.8|16873.8|16953.94|16873.94|16953.94|16873.94|16953.8|16873.8|9
1721893120000|2024-07-25 07:38:40|16953.95|16873.95|16954.69|16874.69|16954.69|16874.69|16953.92|16873.92|10
1721893130000|2024-07-25 07:38:50|16954.81|16874.81|16955.22|16875.22|16955.4|16875.4|16954.7|16874.7|10
1721893140000|2024-07-25 07:39:00|16955.05|16875.05|16953.23|16873.23|16955.23|16875.23|16953.23|16873.23|10
1721893150000|2024-07-25 07:39:10|16953.24|16873.24|16953.65|16873.65|16953.65|16873.65|16953.14|16873.14|9
1721893160000|2024-07-25 07:39:20|16953.67|16873.67|16954.88|16874.88|16954.99|16874.99|16953.66|16873.66|10
1721893170000|2024-07-25 07:39:30|16955.79|16875.79|16958.45|16878.45|16958.95|16878.95|16955.79|16875.79|10
1721893180000|2024-07-25 07:39:40|16958.48|16878.48|16957.63|16877.63|16958.54|16878.54|16957.63|16877.63|10
1721893190000|2024-07-25 07:39:50|16957.41|16877.41|16958.11|16878.11|16958.11|16878.11|16957.16|16877.16|10
1721893200000|2024-07-25 07:40:00|16958.19|16878.19|16958.24|16878.24|16958.74|16878.74|16958.08|16878.08|10
1721893210000|2024-07-25 07:40:10|16958.21|16878.21|16958.48|16878.48|16958.48|16878.48|16958.14|16878.14|7
1721893220000|2024-07-25 07:40:20|16958.51|16878.51|16958.72|16878.72|16959.09|16879.09|16958.34|16878.34|9
1721893230000|2024-07-25 07:40:30|16958.47|16878.47|16953.86|16873.86|16958.47|16878.47|16953.82|16873.82|10
1721893240000|2024-07-25 07:40:40|16953.82|16873.82|16950.39|16870.39|16953.88|16873.88|16950.18|16870.18|8
1721893250000|2024-07-25 07:40:50|16950.48|16870.48|16949.52|16869.52|16950.6|16870.6|16949.52|16869.52|10
1721893260000|2024-07-25 07:41:00|16949.48|16869.48|16944.9|16864.9|16949.48|16869.48|16944.79|16864.79|10
1721893270000|2024-07-25 07:41:10|16944.51|16864.51|16942.79|16862.79|16944.51|16864.51|16942.77|16862.77|10
1721893280000|2024-07-25 07:41:20|16942.82|16862.82|16941.94|16861.94|16943.05|16863.05|16941.46|16861.46|10
1721893290000|2024-07-25 07:41:30|16941.44|16861.44|16936.51|16856.51|16941.44|16861.44|16936.51|16856.51|10
1721893300000|2024-07-25 07:41:40|16936.42|16856.42|16934.49|16854.49|16936.42|16856.42|16934.49|16854.49|9
1721893310000|2024-07-25 07:41:50|16934.36|16854.36|16934|16854|16934.36|16854.36|16934|16854|6
1721893320000|2024-07-25 07:42:00|16933.83|16853.83|16931.62|16851.62|16933.83|16853.83|16931.62|16851.62|6
1721893330000|2024-07-25 07:42:10|16932.34|16852.34|16929.48|16849.48|16932.57|16852.57|16929.48|16849.48|10
1721893340000|2024-07-25 07:42:20|16929.18|16849.18|16930.29|16850.29|16930.3|16850.3|16929.07|16849.07|10
1721893350000|2024-07-25 07:42:30|16930.31|16850.31|16930.94|16850.94|16931.18|16851.18|16930.3|16850.3|10
1721893360000|2024-07-25 07:42:40|16930.98|16850.98|16926.63|16846.63|16931.15|16851.15|16926.55|16846.55|10
1721893370000|2024-07-25 07:42:50|16926.62|16846.62|16925.24|16845.24|16926.72|16846.72|16925.24|16845.24|10
1721893380000|2024-07-25 07:43:00|16924.85|16844.85|16926.92|16846.92|16926.92|16846.92|16924.54|16844.54|10
1721893390000|2024-07-25 07:43:10|16927.08|16847.08|16926.43|16846.43|16927.14|16847.14|16925.46|16845.46|10
1721893400000|2024-07-25 07:43:20|16926.59|16846.59|16923.4|16843.4|16926.59|16846.59|16923.4|16843.4|10
1721893410000|2024-07-25 07:43:30|16923.64|16843.64|16922.25|16842.25|16923.88|16843.88|16922.25|16842.25|10
1721893420000|2024-07-25 07:43:40|16922.03|16842.03|16919.6|16839.6|16922.03|16842.03|16919.6|16839.6|10
1721893430000|2024-07-25 07:43:50|16919.51|16839.51|16918.55|16838.55|16919.51|16839.51|16917.34|16837.34|10
1721893440000|2024-07-25 07:44:00|16918.64|16838.64|16917.09|16837.09|16918.68|16838.68|16916.83|16836.83|10
1721893450000|2024-07-25 07:44:10|16917.22|16837.22|16913.56|16833.56|16917.22|16837.22|16913.56|16833.56|10
1721893460000|2024-07-25 07:44:20|16912.73|16832.73|16913.05|16833.05|16913.05|16833.05|16911.63|16831.63|10
1721893470000|2024-07-25 07:44:30|16913.1|16833.1|16913.58|16833.58|16913.58|16833.58|16911.52|16831.52|10
1721893480000|2024-07-25 07:44:40|16913.69|16833.69|16914.22|16834.22|16914.36|16834.36|16913.69|16833.69|10
1721893490000|2024-07-25 07:44:50|16914.26|16834.26|16911.27|16831.27|16914.28|16834.28|16911.27|16831.27|10
1721893500000|2024-07-25 07:45:00|16911.16|16831.16|16912.35|16832.35|16912.35|16832.35|16910.79|16830.79|10
1721893510000|2024-07-25 07:45:10|16911.72|16831.72|16913.85|16833.85|16914.21|16834.21|16911.72|16831.72|10
1721893520000|2024-07-25 07:45:20|16913.82|16833.82|16914.27|16834.27|16914.32|16834.32|16913.82|16833.82|9
1721893530000|2024-07-25 07:45:30|16914.21|16834.21|16915.8|16835.8|16915.9|16835.9|16914.15|16834.15|9
1721893540000|2024-07-25 07:45:40|16915.81|16835.81|16915.45|16835.45|16915.92|16835.92|16915.45|16835.45|10
1721893550000|2024-07-25 07:45:50|16914.86|16834.86|16913.86|16833.86|16914.88|16834.88|16913.86|16833.86|10
1721893560000|2024-07-25 07:46:00|16913.76|16833.76|16912.81|16832.81|16913.76|16833.76|16912.81|16832.81|10
1721893570000|2024-07-25 07:46:10|16912.41|16832.41|16912.24|16832.24|16912.41|16832.41|16911.55|16831.55|10
1721893580000|2024-07-25 07:46:20|16912.28|16832.28|16907.86|16827.86|16912.39|16832.39|16907.86|16827.86|10
1721893590000|2024-07-25 07:46:30|16907.54|16827.54|16906.77|16826.77|16907.54|16827.54|16906.75|16826.75|10
1721893600000|2024-07-25 07:46:40|16906.65|16826.65|16906.49|16826.49|16906.74|16826.74|16906.19|16826.19|10
1721893610000|2024-07-25 07:46:50|16906.57|16826.57|16907.39|16827.39|16907.39|16827.39|16906.57|16826.57|10
1721893620000|2024-07-25 07:47:00|16907.09|16827.09|16907.16|16827.16|16907.16|16827.16|16906.92|16826.92|10
1721893630000|2024-07-25 07:47:10|16905.49|16825.49|16906.14|16826.14|16906.15|16826.15|16905.49|16825.49|9
1721893640000|2024-07-25 07:47:20|16906.19|16826.19|16906.28|16826.28|16906.9|16826.9|16905.93|16825.93|10
1721893650000|2024-07-25 07:47:30|16906.47|16826.47|16906.54|16826.54|16906.54|16826.54|16906.35|16826.35|10
1721893660000|2024-07-25 07:47:40|16906.64|16826.64|16907.16|16827.16|16907.16|16827.16|16906.43|16826.43|8
1721893670000|2024-07-25 07:47:50|16906.46|16826.46|16905.02|16825.02|16906.46|16826.46|16904.98|16824.98|10
1721893680000|2024-07-25 07:48:00|16904.95|16824.95|16906.61|16826.61|16906.61|16826.61|16904.95|16824.95|10
1721893690000|2024-07-25 07:48:10|16906.7|16826.7|16906.53|16826.53|16906.81|16826.81|16905.54|16825.54|10
1721893700000|2024-07-25 07:48:20|16906.86|16826.86|16906.62|16826.62|16907.21|16827.21|16905.69|16825.69|10
1721893710000|2024-07-25 07:48:30|16906.8|16826.8|16908.36|16828.36|16908.36|16828.36|16906.8|16826.8|9
1721893720000|2024-07-25 07:48:40|16908.1|16828.1|16907.36|16827.36|16908.23|16828.23|16907.35|16827.35|10
1721893730000|2024-07-25 07:48:50|16907.29|16827.29|16906.79|16826.79|16907.32|16827.32|16906.76|16826.76|10
1721893740000|2024-07-25 07:49:00|16906.81|16826.81|16906.64|16826.64|16906.95|16826.95|16905.91|16825.91|9
1721893750000|2024-07-25 07:49:10|16907.25|16827.25|16907.66|16827.66|16907.91|16827.91|16907.25|16827.25|10
1721893760000|2024-07-25 07:49:20|16907.64|16827.64|16908.09|16828.09|16908.11|16828.11|16907.64|16827.64|8
1721893770000|2024-07-25 07:49:30|16908.12|16828.12|16907.47|16827.47|16908.12|16828.12|16907.47|16827.47|8
1721893780000|2024-07-25 07:49:40|16907.45|16827.45|16908.2|16828.2|16908.2|16828.2|16906.45|16826.45|10
1721893790000|2024-07-25 07:49:50|16908.19|16828.19|16908.13|16828.13|16908.19|16828.19|16907.79|16827.79|9
1721893800000|2024-07-25 07:50:00|16908.44|16828.44|16907.96|16827.96|16908.44|16828.44|16907.58|16827.58|9
1721893810000|2024-07-25 07:50:10|16908.45|16828.45|16905.54|16825.54|16909.8|16829.8|16905.54|16825.54|10
1721893820000|2024-07-25 07:50:20|16905.65|16825.65|16903.6|16823.6|16905.84|16825.84|16903.6|16823.6|10
1721893830000|2024-07-25 07:50:30|16903.01|16823.01|16902.35|16822.35|16903.04|16823.04|16902.33|16822.33|9
1721893840000|2024-07-25 07:50:40|16901.37|16821.37|16897.75|16817.75|16901.37|16821.37|16897.75|16817.75|9
1721893850000|2024-07-25 07:50:50|16897.7|16817.7|16897.9|16817.9|16897.97|16817.97|16897.66|16817.66|9
1721893860000|2024-07-25 07:51:00|16897.44|16817.44|16898.79|16818.79|16898.79|16818.79|16896.71|16816.71|10
1721893870000|2024-07-25 07:51:10|16898.77|16818.77|16899.57|16819.57|16900.06|16820.06|16898.76|16818.76|10
1721893880000|2024-07-25 07:51:20|16899.45|16819.45|16895.39|16815.39|16899.45|16819.45|16895.39|16815.39|10
1721893890000|2024-07-25 07:51:30|16895.27|16815.27|16893.63|16813.63|16895.27|16815.27|16893.63|16813.63|10
1721893900000|2024-07-25 07:51:40|16893.39|16813.39|16893.05|16813.05|16893.59|16813.59|16893.02|16813.02|10
1721893910000|2024-07-25 07:51:50|16890.34|16810.34|16887.81|16807.81|16890.34|16810.34|16886.86|16806.86|10
1721893920000|2024-07-25 07:52:00|16888.29|16808.29|16887.85|16807.85|16888.29|16808.29|16887.54|16807.54|9
1721893930000|2024-07-25 07:52:10|16887.96|16807.96|16886.86|16806.86|16888.99|16808.99|16886.86|16806.86|10
1721893940000|2024-07-25 07:52:20|16886.73|16806.73|16883.07|16803.07|16886.73|16806.73|16883.07|16803.07|10
1721893950000|2024-07-25 07:52:30|16883.04|16803.04|16886.39|16806.39|16886.53|16806.53|16882.32|16802.32|10
1721893960000|2024-07-25 07:52:40|16886.35|16806.35|16883.83|16803.83|16886.46|16806.46|16883.83|16803.83|10
1721893970000|2024-07-25 07:52:50|16883.72|16803.72|16885.42|16805.42|16885.42|16805.42|16883.63|16803.63|10
1721893980000|2024-07-25 07:53:00|16885.47|16805.47|16886|16806|16886.71|16806.71|16885.47|16805.47|10
1721893990000|2024-07-25 07:53:10|16885.99|16805.99|16887.32|16807.32|16887.32|16807.32|16885.97|16805.97|10
1721894000000|2024-07-25 07:53:20|16887.2|16807.2|16885.97|16805.97|16887.32|16807.32|16885.97|16805.97|10
1721894010000|2024-07-25 07:53:30|16885.99|16805.99|16886.55|16806.55|16886.55|16806.55|16885.57|16805.57|10
1721894020000|2024-07-25 07:53:40|16886.43|16806.43|16883.5|16803.5|16886.43|16806.43|16883.5|16803.5|10
1721894030000|2024-07-25 07:53:50|16883.4|16803.4|16883.4|16803.4|16883.94|16803.94|16883.4|16803.4|10
1721894040000|2024-07-25 07:54:00|16883.08|16803.08|16879.66|16799.66|16883.18|16803.18|16879.66|16799.66|10
1721894050000|2024-07-25 07:54:10|16879.24|16799.24|16880.81|16800.81|16880.81|16800.81|16879.24|16799.24|10
1721894060000|2024-07-25 07:54:20|16880.92|16800.92|16881.14|16801.14|16881.14|16801.14|16880.27|16800.27|10
1721894070000|2024-07-25 07:54:30|16881.12|16801.12|16879.95|16799.95|16881.12|16801.12|16879.88|16799.88|9
1721894080000|2024-07-25 07:54:40|16879.75|16799.75|16877.59|16797.59|16879.99|16799.99|16877.59|16797.59|10
1721894090000|2024-07-25 07:54:50|16878.38|16798.38|16881.37|16801.37|16881.37|16801.37|16878.38|16798.38|10
1721894100000|2024-07-25 07:55:00|16882.25|16802.25|16880.11|16800.11|16882.25|16802.25|16880|16800|10
1721894110000|2024-07-25 07:55:10|16880.53|16800.53|16880.61|16800.61|16880.61|16800.61|16880.09|16800.09|10
1721894120000|2024-07-25 07:55:20|16880.82|16800.82|16880.94|16800.94|16882.31|16802.31|16880.82|16800.82|10
1721894130000|2024-07-25 07:55:30|16881.18|16801.18|16878.92|16798.92|16881.61|16801.61|16878.92|16798.92|9
1721894140000|2024-07-25 07:55:40|16878.9|16798.9|16877.86|16797.86|16880.17|16800.17|16877.86|16797.86|10
1721894150000|2024-07-25 07:55:50|16877.98|16797.98|16878.29|16798.29|16878.45|16798.45|16877.76|16797.76|9
1721894160000|2024-07-25 07:56:00|16878.34|16798.34|16880.78|16800.78|16881.4|16801.4|16878.34|16798.34|10
1721894170000|2024-07-25 07:56:10|16881.34|16801.34|16882.25|16802.25|16882.43|16802.43|16881.34|16801.34|10
1721894180000|2024-07-25 07:56:20|16882.54|16802.54|16885.54|16805.54|16886.18|16806.18|16882.19|16802.19|10
1721894190000|2024-07-25 07:56:30|16885.62|16805.62|16885.31|16805.31|16885.75|16805.75|16885.27|16805.27|10
1721894200000|2024-07-25 07:56:40|16885.7|16805.7|16885.76|16805.76|16886.05|16806.05|16885.51|16805.51|9
1721894210000|2024-07-25 07:56:50|16886.2|16806.2|16886.84|16806.84|16887.28|16807.28|16886.2|16806.2|10
1721894220000|2024-07-25 07:57:00|16886.98|16806.98|16887.82|16807.82|16888.39|16808.39|16886.85|16806.85|10
1721894230000|2024-07-25 07:57:10|16887.93|16807.93|16887.36|16807.36|16888.12|16808.12|16887.36|16807.36|10
1721894240000|2024-07-25 07:57:20|16887.43|16807.43|16888.76|16808.76|16888.97|16808.97|16887.43|16807.43|10
1721894250000|2024-07-25 07:57:30|16888.66|16808.66|16888.95|16808.95|16888.95|16808.95|16888.65|16808.65|10
1721894260000|2024-07-25 07:57:40|16888.9|16808.9|16889.04|16809.04|16889.16|16809.16|16888.65|16808.65|8
1721894270000|2024-07-25 07:57:50|16889.15|16809.15|16889.59|16809.59|16889.59|16809.59|16888.82|16808.82|10
1721894280000|2024-07-25 07:58:00|16889.64|16809.64|16889.36|16809.36|16889.74|16809.74|16889.35|16809.35|10
1721894290000|2024-07-25 07:58:10|16889.25|16809.25|16887.64|16807.64|16889.33|16809.33|16887.62|16807.62|9
1721894300000|2024-07-25 07:58:20|16887.49|16807.49|16887.14|16807.14|16887.49|16807.49|16886.86|16806.86|10
1721894310000|2024-07-25 07:58:30|16887.23|16807.23|16886.72|16806.72|16887.7|16807.7|16886.47|16806.47|9
1721894320000|2024-07-25 07:58:40|16886.49|16806.49|16886.65|16806.65|16886.68|16806.68|16886.33|16806.33|10
1721894330000|2024-07-25 07:58:50|16886.7|16806.7|16887.22|16807.22|16887.63|16807.63|16886.7|16806.7|10
1721894340000|2024-07-25 07:59:00|16887.51|16807.51|16888.56|16808.56|16889.23|16809.23|16887.5|16807.5|10
1721894350000|2024-07-25 07:59:10|16886.27|16806.27|16884|16804|16886.27|16806.27|16884|16804|10
1721894360000|2024-07-25 07:59:20|16883.57|16803.57|16881.72|16801.72|16883.57|16803.57|16880.95|16800.95|10
1721894370000|2024-07-25 07:59:30|16881.12|16801.12|16876.9|16796.9|16881.49|16801.49|16876.9|16796.9|9
1721894380000|2024-07-25 07:59:40|16876.8|16796.8|16876.93|16796.93|16876.97|16796.97|16876.2|16796.2|9
1721894390000|2024-07-25 07:59:50|16877.01|16797.01|16885.33|16805.33|16885.54|16805.54|16877.01|16797.01|9
1721894400000|2024-07-25 08:00:00|16885.29|16805.29|16879.37|16799.37|16885.93|16805.93|16879.37|16799.37|10
1721894410000|2024-07-25 08:00:10|16879.11|16799.11|16877.4|16797.4|16879.11|16799.11|16876.33|16796.33|10
1721894420000|2024-07-25 08:00:20|16878.05|16798.05|16877.97|16797.97|16878.38|16798.38|16876.71|16796.71|10
1721894430000|2024-07-25 08:00:30|16877.99|16797.99|16874.98|16794.98|16877.99|16797.99|16874.98|16794.98|10
1721894440000|2024-07-25 08:00:40|16874.78|16794.78|16874.41|16794.41|16875|16795|16874.41|16794.41|10
1721894450000|2024-07-25 08:00:50|16874.36|16794.36|16874.33|16794.33|16874.87|16794.87|16874.22|16794.22|10
1721894460000|2024-07-25 08:01:00|16874.31|16794.31|16872.72|16792.72|16874.31|16794.31|16872.68|16792.68|9
1721894470000|2024-07-25 08:01:10|16872.61|16792.61|16873.61|16793.61|16873.9|16793.9|16872.22|16792.22|10
1721894480000|2024-07-25 08:01:20|16873.77|16793.77|16869.35|16789.35|16873.77|16793.77|16869.33|16789.33|10
1721894490000|2024-07-25 08:01:30|16869.49|16789.49|16868.65|16788.65|16870.34|16790.34|16868.65|16788.65|10
1721894500000|2024-07-25 08:01:40|16868.68|16788.68|16871.12|16791.12|16871.12|16791.12|16868.68|16788.68|10
1721894510000|2024-07-25 08:01:50|16870.19|16790.19|16869.41|16789.41|16870.19|16790.19|16869.39|16789.39|9
1721894520000|2024-07-25 08:02:00|16869.2|16789.2|16874.63|16794.63|16874.63|16794.63|16869.2|16789.2|10
1721894530000|2024-07-25 08:02:10|16874.49|16794.49|16873.08|16793.08|16874.49|16794.49|16873.04|16793.04|10
1721894540000|2024-07-25 08:02:20|16872.71|16792.71|16870.51|16790.51|16872.71|16792.71|16870.51|16790.51|10
1721894550000|2024-07-25 08:02:30|16870.58|16790.58|16870.41|16790.41|16870.88|16790.88|16870.34|16790.34|10
1721894560000|2024-07-25 08:02:40|16870.38|16790.38|16866.3|16786.3|16870.44|16790.44|16866.3|16786.3|10
1721894570000|2024-07-25 08:02:50|16865.9|16785.9|16862.89|16782.89|16866.23|16786.23|16862.89|16782.89|10
1721894580000|2024-07-25 08:03:00|16862.37|16782.37|16860.51|16780.51|16863.4|16783.4|16859.91|16779.91|9
1721894590000|2024-07-25 08:03:10|16860.55|16780.55|16858.59|16778.59|16860.55|16780.55|16858.52|16778.52|9
1721894600000|2024-07-25 08:03:20|16858.31|16778.31|16853.39|16773.39|16858.31|16778.31|16853.39|16773.39|10
1721894610000|2024-07-25 08:03:30|16853.55|16773.55|16848.68|16768.68|16853.67|16773.67|16848.68|16768.68|10
1721894620000|2024-07-25 08:03:40|16848.65|16768.65|16845.44|16765.44|16848.65|16768.65|16844.45|16764.45|10
1721894630000|2024-07-25 08:03:50|16845.68|16765.68|16844.97|16764.97|16846|16766|16844.97|16764.97|10
1721894640000|2024-07-25 08:04:00|16844.96|16764.96|16848.29|16768.29|16848.29|16768.29|16844.84|16764.84|10
1721894650000|2024-07-25 08:04:10|16848.56|16768.56|16852.09|16772.09|16852.54|16772.54|16848.56|16768.56|10
1721894660000|2024-07-25 08:04:20|16851.82|16771.82|16849.5|16769.5|16851.84|16771.84|16849.5|16769.5|10
1721894670000|2024-07-25 08:04:30|16848.89|16768.89|16846.4|16766.4|16848.89|16768.89|16846.4|16766.4|9
1721894680000|2024-07-25 08:04:40|16846.54|16766.54|16847.42|16767.42|16847.42|16767.42|16846.54|16766.54|10
1721894690000|2024-07-25 08:04:50|16847.55|16767.55|16847.26|16767.26|16848.16|16768.16|16847.26|16767.26|9
1721894700000|2024-07-25 08:05:00|16847.42|16767.42|16851.92|16771.92|16851.92|16771.92|16847.42|16767.42|10
1721894710000|2024-07-25 08:05:10|16851.99|16771.99|16853.62|16773.62|16853.62|16773.62|16851.99|16771.99|10
1721894720000|2024-07-25 08:05:20|16854.08|16774.08|16852.79|16772.79|16854.18|16774.18|16852.44|16772.44|10
1721894730000|2024-07-25 08:05:30|16852.95|16772.95|16852.43|16772.43|16852.95|16772.95|16851.97|16771.97|10
1721894740000|2024-07-25 08:05:40|16852.27|16772.27|16853.97|16773.97|16853.97|16773.97|16852.25|16772.25|10
1721894750000|2024-07-25 08:05:50|16853.83|16773.83|16856.5|16776.5|16856.61|16776.61|16853.83|16773.83|10
1721894760000|2024-07-25 08:06:00|16856.22|16776.22|16853.21|16773.21|16856.22|16776.22|16853.21|16773.21|10
1721894770000|2024-07-25 08:06:10|16853|16773|16853.4|16773.4|16853.64|16773.64|16853|16773|10
1721894780000|2024-07-25 08:06:20|16852.46|16772.46|16848.76|16768.76|16852.46|16772.46|16847.95|16767.95|10
1721894790000|2024-07-25 08:06:30|16848.77|16768.77|16850.35|16770.35|16850.35|16770.35|16848.65|16768.65|10
1721894800000|2024-07-25 08:06:40|16850.38|16770.38|16850.74|16770.74|16851.13|16771.13|16850.26|16770.26|10
1721894810000|2024-07-25 08:06:50|16850.37|16770.37|16845.94|16765.94|16850.37|16770.37|16845.94|16765.94|9
1721894820000|2024-07-25 08:07:00|16847.55|16767.55|16846.72|16766.72|16847.67|16767.67|16845.77|16765.77|10
1721894830000|2024-07-25 08:07:10|16847.3|16767.3|16845.88|16765.88|16847.65|16767.65|16845.88|16765.88|10
1721894840000|2024-07-25 08:07:20|16845.93|16765.93|16845.77|16765.77|16845.95|16765.95|16845.43|16765.43|9
1721894850000|2024-07-25 08:07:30|16845.85|16765.85|16837.38|16757.38|16845.85|16765.85|16837.02|16757.02|10
1721894860000|2024-07-25 08:07:40|16838.06|16758.06|16840.47|16760.47|16840.47|16760.47|16838.06|16758.06|10
1721894870000|2024-07-25 08:07:50|16841.33|16761.33|16843.99|16763.99|16843.99|16763.99|16841.33|16761.33|10
1721894880000|2024-07-25 08:08:00|16844.44|16764.44|16847.06|16767.06|16847.06|16767.06|16844.44|16764.44|9
1721894890000|2024-07-25 08:08:10|16846.97|16766.97|16847.45|16767.45|16847.73|16767.73|16846.97|16766.97|9
1721894900000|2024-07-25 08:08:20|16847.48|16767.48|16849.05|16769.05|16849.16|16769.16|16847.48|16767.48|10
1721894910000|2024-07-25 08:08:30|16849.01|16769.01|16850.07|16770.07|16850.07|16770.07|16849.01|16769.01|9
1721894920000|2024-07-25 08:08:40|16849.81|16769.81|16853.77|16773.77|16853.77|16773.77|16849.7|16769.7|10
1721894930000|2024-07-25 08:08:50|16854.25|16774.25|16856.2|16776.2|16856.23|16776.23|16854.25|16774.25|10
1721894940000|2024-07-25 08:09:00|16856.65|16776.65|16854.29|16774.29|16857.1|16777.1|16853.59|16773.59|9
1721894950000|2024-07-25 08:09:10|16854.13|16774.13|16850.2|16770.2|16855.11|16775.11|16850.2|16770.2|10
1721894960000|2024-07-25 08:09:20|16849.73|16769.73|16850.32|16770.32|16850.87|16770.87|16849.73|16769.73|10
1721894970000|2024-07-25 08:09:30|16850.82|16770.82|16850.11|16770.11|16851.34|16771.34|16850.11|16770.11|10
1721894980000|2024-07-25 08:09:40|16850.99|16770.99|16853.02|16773.02|16853.02|16773.02|16850.99|16770.99|10
1721894990000|2024-07-25 08:09:50|16854.02|16774.02|16855.41|16775.41|16856.03|16776.03|16854.02|16774.02|10
1721895000000|2024-07-25 08:10:00|16855.83|16775.83|16854.45|16774.45|16857.21|16777.21|16853.37|16773.37|10
1721895010000|2024-07-25 08:10:10|16854.19|16774.19|16857.31|16777.31|16857.31|16777.31|16853.82|16773.82|10
1721895020000|2024-07-25 08:10:20|16857.72|16777.72|16864.47|16784.47|16864.47|16784.47|16857.72|16777.72|10
1721895030000|2024-07-25 08:10:30|16864.63|16784.63|16870.09|16790.09|16870.09|16790.09|16864.63|16784.63|9
1721895040000|2024-07-25 08:10:40|16869.84|16789.84|16873.04|16793.04|16873.09|16793.09|16869.84|16789.84|9
1721895050000|2024-07-25 08:10:50|16873.4|16793.4|16874.75|16794.75|16875.32|16795.32|16873.38|16793.38|8
1721895060000|2024-07-25 08:11:00|16874.54|16794.54|16873.57|16793.57|16874.54|16794.54|16873.57|16793.57|10
1721895070000|2024-07-25 08:11:10|16872.93|16792.93|16872.41|16792.41|16873.09|16793.09|16872.36|16792.36|9
1721895080000|2024-07-25 08:11:20|16872.86|16792.86|16874.61|16794.61|16874.61|16794.61|16872.84|16792.84|10
1721895090000|2024-07-25 08:11:30|16874.76|16794.76|16876.27|16796.27|16876.38|16796.38|16874.76|16794.76|10
1721895100000|2024-07-25 08:11:40|16876.64|16796.64|16876.06|16796.06|16876.74|16796.74|16876.05|16796.05|9
1721895110000|2024-07-25 08:11:50|16875.87|16795.87|16875.53|16795.53|16876.22|16796.22|16875.34|16795.34|9
1721895120000|2024-07-25 08:12:00|16875.56|16795.56|16874.89|16794.89|16876.37|16796.37|16874.44|16794.44|10
1721895130000|2024-07-25 08:12:10|16874.85|16794.85|16876.23|16796.23|16876.23|16796.23|16874.85|16794.85|10
1721895140000|2024-07-25 08:12:20|16876.24|16796.24|16877.94|16797.94|16878|16798|16876.24|16796.24|10
1721895150000|2024-07-25 08:12:30|16878.59|16798.59|16891.85|16811.85|16891.85|16811.85|16878.59|16798.59|10
1721895160000|2024-07-25 08:12:40|16891.93|16811.93|16894.03|16814.03|16894.53|16814.53|16891.93|16811.93|10
1721895170000|2024-07-25 08:12:50|16894.15|16814.15|16895.24|16815.24|16895.24|16815.24|16894.13|16814.13|10
1721895180000|2024-07-25 08:13:00|16895.27|16815.27|16894.78|16814.78|16895.78|16815.78|16894.74|16814.74|10
1721895190000|2024-07-25 08:13:10|16894.69|16814.69|16894.15|16814.15|16894.69|16814.69|16894.13|16814.13|10
1721895200000|2024-07-25 08:13:20|16894.12|16814.12|16896.54|16816.54|16896.54|16816.54|16893.85|16813.85|10
1721895210000|2024-07-25 08:13:30|16897.37|16817.37|16897.83|16817.83|16898.78|16818.78|16897.37|16817.37|10
1721895220000|2024-07-25 08:13:40|16897.55|16817.55|16899.93|16819.93|16900.87|16820.87|16897.5|16817.5|10
1721895230000|2024-07-25 08:13:50|16900.11|16820.11|16901.73|16821.73|16902.03|16822.03|16900.11|16820.11|8
1721895240000|2024-07-25 08:14:00|16901.78|16821.78|16901.89|16821.89|16901.89|16821.89|16901.47|16821.47|9
1721895250000|2024-07-25 08:14:10|16902.38|16822.38|16904.8|16824.8|16905.21|16825.21|16902.38|16822.38|10
1721895260000|2024-07-25 08:14:20|16904.79|16824.79|16906.37|16826.37|16906.37|16826.37|16904.68|16824.68|10
1721895270000|2024-07-25 08:14:30|16906.55|16826.55|16910.09|16830.09|16910.09|16830.09|16906.54|16826.54|10
1721895280000|2024-07-25 08:14:40|16910.15|16830.15|16910.38|16830.38|16911.12|16831.12|16910.15|16830.15|10
1721895290000|2024-07-25 08:14:50|16910.39|16830.39|16909.67|16829.67|16910.39|16830.39|16909.67|16829.67|10
1721895300000|2024-07-25 08:15:00|16909.76|16829.76|16905.41|16825.41|16909.76|16829.76|16904.7|16824.7|10
1721895310000|2024-07-25 08:15:10|16905.73|16825.73|16906.33|16826.33|16906.66|16826.66|16905.73|16825.73|10
1721895320000|2024-07-25 08:15:20|16906.32|16826.32|16906.13|16826.13|16906.49|16826.49|16906.13|16826.13|10
1721895330000|2024-07-25 08:15:30|16905.57|16825.57|16901.78|16821.78|16905.57|16825.57|16901.68|16821.68|10
1721895340000|2024-07-25 08:15:40|16901.94|16821.94|16902.43|16822.43|16902.6|16822.6|16901.86|16821.86|10
1721895350000|2024-07-25 08:15:50|16902.36|16822.36|16902.05|16822.05|16903.06|16823.06|16902.05|16822.05|10
1721895360000|2024-07-25 08:16:00|16901.87|16821.87|16901.88|16821.88|16901.88|16821.88|16901.64|16821.64|10
1721895370000|2024-07-25 08:16:10|16901.89|16821.89|16901.58|16821.58|16902.65|16822.65|16901.58|16821.58|10
1721895380000|2024-07-25 08:16:20|16901.57|16821.57|16901.47|16821.47|16901.76|16821.76|16901.47|16821.47|10
1721895390000|2024-07-25 08:16:30|16901.43|16821.43|16902.83|16822.83|16902.83|16822.83|16901.4|16821.4|9
1721895400000|2024-07-25 08:16:40|16902.8|16822.8|16904.02|16824.02|16904.12|16824.12|16902.8|16822.8|10
1721895410000|2024-07-25 08:16:50|16904.03|16824.03|16907.39|16827.39|16907.39|16827.39|16904.03|16824.03|9
1721895420000|2024-07-25 08:17:00|16908.07|16828.07|16909.57|16829.57|16909.57|16829.57|16908.07|16828.07|9
1721895430000|2024-07-25 08:17:10|16909.53|16829.53|16907.29|16827.29|16909.53|16829.53|16907.1|16827.1|10
1721895440000|2024-07-25 08:17:20|16906.82|16826.82|16904.85|16824.85|16906.82|16826.82|16904.85|16824.85|10
1721895450000|2024-07-25 08:17:30|16904.72|16824.72|16902.82|16822.82|16904.72|16824.72|16902.82|16822.82|9
1721895460000|2024-07-25 08:17:40|16902.76|16822.76|16897.08|16817.08|16902.76|16822.76|16897.08|16817.08|10
1721895470000|2024-07-25 08:17:50|16897.01|16817.01|16894.87|16814.87|16897.07|16817.07|16894.87|16814.87|8
1721895480000|2024-07-25 08:18:00|16894.89|16814.89|16893.48|16813.48|16894.89|16814.89|16893.39|16813.39|10
1721895490000|2024-07-25 08:18:10|16893.86|16813.86|16893.77|16813.77|16894.19|16814.19|16893.59|16813.59|10
1721895500000|2024-07-25 08:18:20|16893.84|16813.84|16893.57|16813.57|16894.09|16814.09|16893.55|16813.55|10
1721895510000|2024-07-25 08:18:30|16893.18|16813.18|16892.32|16812.32|16895.33|16815.33|16891.85|16811.85|10
1721895520000|2024-07-25 08:18:40|16892.04|16812.04|16890.99|16810.99|16892.04|16812.04|16890.75|16810.75|10
1721895530000|2024-07-25 08:18:50|16890.92|16810.92|16889.37|16809.37|16891.43|16811.43|16889.37|16809.37|10
1721895540000|2024-07-25 08:19:00|16889.59|16809.59|16886.29|16806.29|16889.59|16809.59|16886.29|16806.29|10
1721895550000|2024-07-25 08:19:10|16886.12|16806.12|16884.35|16804.35|16886.12|16806.12|16884.14|16804.14|10
1721895560000|2024-07-25 08:19:20|16884.42|16804.42|16884.79|16804.79|16885.01|16805.01|16884.02|16804.02|10
1721895570000|2024-07-25 08:19:30|16884.66|16804.66|16882.44|16802.44|16884.79|16804.79|16882.44|16802.44|10
1721895580000|2024-07-25 08:19:40|16882.43|16802.43|16883.36|16803.36|16883.61|16803.61|16882.43|16802.43|10
1721895590000|2024-07-25 08:19:50|16883.35|16803.35|16885.36|16805.36|16885.36|16805.36|16883.26|16803.26|9
1721895600000|2024-07-25 08:20:00|16885.29|16805.29|16885.21|16805.21|16885.33|16805.33|16884.8|16804.8|9
1721895610000|2024-07-25 08:20:10|16884.95|16804.95|16885.01|16805.01|16885.01|16805.01|16884.14|16804.14|10
1721895620000|2024-07-25 08:20:20|16885.68|16805.68|16888.84|16808.84|16888.84|16808.84|16885.62|16805.62|10
1721895630000|2024-07-25 08:20:30|16888.97|16808.97|16890.05|16810.05|16891.23|16811.23|16888.97|16808.97|10
1721895640000|2024-07-25 08:20:40|16890.04|16810.04|16890.4|16810.4|16890.56|16810.56|16889.33|16809.33|10
1721895650000|2024-07-25 08:20:50|16890.42|16810.42|16889.59|16809.59|16890.42|16810.42|16889.57|16809.57|9
1721895660000|2024-07-25 08:21:00|16889.48|16809.48|16886.32|16806.32|16889.48|16809.48|16886.32|16806.32|10
1721895670000|2024-07-25 08:21:10|16885.96|16805.96|16881.18|16801.18|16885.96|16805.96|16881.05|16801.05|9
1721895680000|2024-07-25 08:21:20|16881.16|16801.16|16878.05|16798.05|16881.16|16801.16|16878.05|16798.05|10
1721895690000|2024-07-25 08:21:30|16877.33|16797.33|16875.05|16795.05|16877.6|16797.6|16875.05|16795.05|10
1721895700000|2024-07-25 08:21:40|16875.25|16795.25|16872.12|16792.12|16875.25|16795.25|16871.94|16791.94|9
1721895710000|2024-07-25 08:21:50|16871.86|16791.86|16866.42|16786.42|16871.88|16791.88|16866.42|16786.42|9
1721895720000|2024-07-25 08:22:00|16866.09|16786.09|16857.81|16777.81|16866.09|16786.09|16857.81|16777.81|10
1721895730000|2024-07-25 08:22:10|16857.64|16777.64|16856.5|16776.5|16858.18|16778.18|16856.5|16776.5|10
1721895740000|2024-07-25 08:22:20|16856.31|16776.31|16855.7|16775.7|16856.31|16776.31|16854.29|16774.29|10
1721895750000|2024-07-25 08:22:30|16856.13|16776.13|16863.99|16783.99|16863.99|16783.99|16855.73|16775.73|10
1721895760000|2024-07-25 08:22:40|16864.01|16784.01|16870.72|16790.72|16871.01|16791.01|16863.94|16783.94|10
1721895770000|2024-07-25 08:22:50|16872.7|16792.7|16876.65|16796.65|16876.94|16796.94|16872.7|16792.7|10
1721895780000|2024-07-25 08:23:00|16877.22|16797.22|16877.56|16797.56|16877.99|16797.99|16877.22|16797.22|10
1721895790000|2024-07-25 08:23:10|16877.6|16797.6|16877.47|16797.47|16877.67|16797.67|16877.09|16797.09|10
1721895800000|2024-07-25 08:23:20|16877.3|16797.3|16878.31|16798.31|16878.31|16798.31|16875.78|16795.78|8
1721895810000|2024-07-25 08:23:30|16878.18|16798.18|16878.39|16798.39|16878.39|16798.39|16877.44|16797.44|10
1721895820000|2024-07-25 08:23:40|16878.1|16798.1|16879|16799|16879|16799|16877.75|16797.75|10
1721895830000|2024-07-25 08:23:50|16879.27|16799.27|16879.52|16799.52|16879.9|16799.9|16878.98|16798.98|10
1721895840000|2024-07-25 08:24:00|16879.6|16799.6|16880.31|16800.31|16880.31|16800.31|16879.44|16799.44|10
1721895850000|2024-07-25 08:24:10|16880.65|16800.65|16881.01|16801.01|16881.86|16801.86|16880.38|16800.38|10
1721895860000|2024-07-25 08:24:20|16880.48|16800.48|16880.04|16800.04|16880.48|16800.48|16879.79|16799.79|10
1721895870000|2024-07-25 08:24:30|16880.2|16800.2|16881.77|16801.77|16881.77|16801.77|16880.2|16800.2|9
1721895880000|2024-07-25 08:24:40|16882.35|16802.35|16883.16|16803.16|16883.25|16803.25|16882.35|16802.35|9
1721895890000|2024-07-25 08:24:50|16882.91|16802.91|16883.2|16803.2|16883.28|16803.28|16882.73|16802.73|10
1721895900000|2024-07-25 08:25:00|16883.07|16803.07|16882.64|16802.64|16883.17|16803.17|16881.64|16801.64|9
1721895910000|2024-07-25 08:25:10|16882.49|16802.49|16882.52|16802.52|16883.75|16803.75|16882.49|16802.49|10
1721895920000|2024-07-25 08:25:20|16882.29|16802.29|16879.15|16799.15|16882.29|16802.29|16879.15|16799.15|10
1721895930000|2024-07-25 08:25:30|16878.96|16798.96|16879.23|16799.23|16879.23|16799.23|16878.42|16798.42|10
1721895940000|2024-07-25 08:25:40|16880.05|16800.05|16880.28|16800.28|16880.67|16800.67|16880.01|16800.01|9
1721895950000|2024-07-25 08:25:50|16880.44|16800.44|16883.84|16803.84|16884.23|16804.23|16880.44|16800.44|10
1721895960000|2024-07-25 08:26:00|16883.85|16803.85|16880.28|16800.28|16883.85|16803.85|16880.28|16800.28|10
1721895970000|2024-07-25 08:26:10|16879.82|16799.82|16877.08|16797.08|16879.82|16799.82|16876.64|16796.64|10
1721895980000|2024-07-25 08:26:20|16877.17|16797.17|16877.75|16797.75|16878.08|16798.08|16876.99|16796.99|10
1721895990000|2024-07-25 08:26:30|16877.89|16797.89|16877.5|16797.5|16879.18|16799.18|16877.11|16797.11|10
1721896000000|2024-07-25 08:26:40|16877.52|16797.52|16877.06|16797.06|16878.37|16798.37|16876.93|16796.93|10
1721896010000|2024-07-25 08:26:50|16876.28|16796.28|16875.78|16795.78|16876.28|16796.28|16875.52|16795.52|10
1721896020000|2024-07-25 08:27:00|16875.84|16795.84|16871.57|16791.57|16875.84|16795.84|16871.57|16791.57|9
1721896030000|2024-07-25 08:27:10|16867.02|16787.02|16855.67|16775.67|16867.02|16787.02|16854.75|16774.75|10
1721896040000|2024-07-25 08:27:20|16855.68|16775.68|16852.01|16772.01|16855.68|16775.68|16852.01|16772.01|10
1721896050000|2024-07-25 08:27:30|16850.04|16770.04|16852.57|16772.57|16852.57|16772.57|16849.58|16769.58|10
1721896060000|2024-07-25 08:27:40|16853.08|16773.08|16852.97|16772.97|16854.51|16774.51|16852.97|16772.97|10
1721896070000|2024-07-25 08:27:50|16852.19|16772.19|16846.26|16766.26|16852.19|16772.19|16846.26|16766.26|9
1721896080000|2024-07-25 08:28:00|16845.92|16765.92|16850.88|16770.88|16850.88|16770.88|16845.92|16765.92|10
1721896090000|2024-07-25 08:28:10|16851.54|16771.54|16853.81|16773.81|16853.81|16773.81|16851.54|16771.54|10
1721896100000|2024-07-25 08:28:20|16853.82|16773.82|16854.4|16774.4|16854.66|16774.66|16853.54|16773.54|10
1721896110000|2024-07-25 08:28:30|16854.38|16774.38|16853.11|16773.11|16854.52|16774.52|16853.11|16773.11|10
1721896120000|2024-07-25 08:28:40|16853.52|16773.52|16858.35|16778.35|16858.35|16778.35|16853.52|16773.52|9
1721896130000|2024-07-25 08:28:50|16859.95|16779.95|16872.67|16792.67|16873.16|16793.16|16859.95|16779.95|10
1721896140000|2024-07-25 08:29:00|16873.49|16793.49|16873.7|16793.7|16873.97|16793.97|16872.75|16792.75|10
1721896150000|2024-07-25 08:29:10|16874.76|16794.76|16872.76|16792.76|16874.76|16794.76|16872.76|16792.76|10
1721896160000|2024-07-25 08:29:20|16872.55|16792.55|16871.2|16791.2|16872.55|16792.55|16870.55|16790.55|10
1721896170000|2024-07-25 08:29:30|16871.18|16791.18|16870.34|16790.34|16871.73|16791.73|16870.34|16790.34|10
1721896180000|2024-07-25 08:29:40|16869.9|16789.9|16871.62|16791.62|16872.84|16792.84|16869.9|16789.9|10
1721896190000|2024-07-25 08:29:50|16871.16|16791.16|16868.5|16788.5|16871.16|16791.16|16868.5|16788.5|10
1721896200000|2024-07-25 08:30:00|16867.63|16787.63|16864.79|16784.79|16867.63|16787.63|16863.36|16783.36|10
1721896210000|2024-07-25 08:30:10|16864.62|16784.62|16864.22|16784.22|16864.96|16784.96|16863.19|16783.19|10
1721896220000|2024-07-25 08:30:20|16863.78|16783.78|16862.86|16782.86|16864.78|16784.78|16862.86|16782.86|10
1721896230000|2024-07-25 08:30:30|16862.67|16782.67|16861.57|16781.57|16863.02|16783.02|16861.57|16781.57|10
1721896240000|2024-07-25 08:30:40|16861.43|16781.43|16861.72|16781.72|16861.94|16781.94|16861.31|16781.31|9
1721896250000|2024-07-25 08:30:50|16862.03|16782.03|16861.53|16781.53|16862.78|16782.78|16861.53|16781.53|10
1721896260000|2024-07-25 08:31:00|16861.08|16781.08|16862.35|16782.35|16862.35|16782.35|16859.4|16779.4|10
1721896270000|2024-07-25 08:31:10|16862.42|16782.42|16861.49|16781.49|16863.4|16783.4|16861.24|16781.24|10
1721896280000|2024-07-25 08:31:20|16861.1|16781.1|16858.74|16778.74|16861.1|16781.1|16858.74|16778.74|10
1721896290000|2024-07-25 08:31:30|16858.18|16778.18|16854.55|16774.55|16858.18|16778.18|16854.55|16774.55|10
1721896300000|2024-07-25 08:31:40|16854.54|16774.54|16852.88|16772.88|16855.02|16775.02|16852.69|16772.69|10
1721896310000|2024-07-25 08:31:50|16852.43|16772.43|16854.6|16774.6|16854.6|16774.6|16852.17|16772.17|9
1721896320000|2024-07-25 08:32:00|16854.56|16774.56|16862.02|16782.02|16862.02|16782.02|16854.38|16774.38|10
1721896330000|2024-07-25 08:32:10|16861.42|16781.42|16860.71|16780.71|16861.52|16781.52|16860.44|16780.44|10
1721896340000|2024-07-25 08:32:20|16860.52|16780.52|16861.05|16781.05|16861.28|16781.28|16860.25|16780.25|10
1721896350000|2024-07-25 08:32:30|16860.75|16780.75|16859.51|16779.51|16860.75|16780.75|16859.51|16779.51|8
1721896360000|2024-07-25 08:32:40|16859.71|16779.71|16862.39|16782.39|16862.39|16782.39|16859.59|16779.59|10
1721896370000|2024-07-25 08:32:50|16862.52|16782.52|16864.95|16784.95|16865.3|16785.3|16862.52|16782.52|10
1721896380000|2024-07-25 08:33:00|16864.92|16784.92|16865.91|16785.91|16865.91|16785.91|16864.92|16784.92|10
1721896390000|2024-07-25 08:33:10|16865.96|16785.96|16869.65|16789.65|16869.65|16789.65|16865.96|16785.96|10
1721896400000|2024-07-25 08:33:20|16869.02|16789.02|16869.27|16789.27|16869.48|16789.48|16869.02|16789.02|10
1721896410000|2024-07-25 08:33:30|16869.2|16789.2|16869.84|16789.84|16869.85|16789.85|16869.03|16789.03|10
1721896420000|2024-07-25 08:33:40|16869.83|16789.83|16866.49|16786.49|16869.83|16789.83|16866.49|16786.49|10
1721896430000|2024-07-25 08:33:50|16866.07|16786.07|16865.43|16785.43|16866.07|16786.07|16865.2|16785.2|10
1721896440000|2024-07-25 08:34:00|16865.56|16785.56|16865.25|16785.25|16865.71|16785.71|16864.83|16784.83|10
1721896450000|2024-07-25 08:34:10|16865.09|16785.09|16864.09|16784.09|16865.47|16785.47|16864.09|16784.09|10
1721896460000|2024-07-25 08:34:20|16863.89|16783.89|16863.33|16783.33|16863.89|16783.89|16863.14|16783.14|10
1721896470000|2024-07-25 08:34:30|16863.4|16783.4|16864.71|16784.71|16864.71|16784.71|16863.4|16783.4|10
1721896480000|2024-07-25 08:34:40|16864.72|16784.72|16865.86|16785.86|16865.86|16785.86|16864.37|16784.37|10
1721896490000|2024-07-25 08:34:50|16866.47|16786.47|16867.5|16787.5|16867.74|16787.74|16866.47|16786.47|10
1721896500000|2024-07-25 08:35:00|16868.37|16788.37|16870.71|16790.71|16870.71|16790.71|16867.57|16787.57|10
1721896510000|2024-07-25 08:35:10|16871.51|16791.51|16873.09|16793.09|16873.09|16793.09|16871.51|16791.51|10
1721896520000|2024-07-25 08:35:20|16873.11|16793.11|16873.5|16793.5|16873.74|16793.74|16872.83|16792.83|9
1721896530000|2024-07-25 08:35:30|16873.57|16793.57|16873.59|16793.59|16873.71|16793.71|16873.38|16793.38|9
1721896540000|2024-07-25 08:35:40|16873.53|16793.53|16874.81|16794.81|16875.22|16795.22|16873.47|16793.47|9
1721896550000|2024-07-25 08:35:50|16874.76|16794.76|16880.16|16800.16|16880.16|16800.16|16874.7|16794.7|10
1721896560000|2024-07-25 08:36:00|16880.09|16800.09|16879.81|16799.81|16880.09|16800.09|16879.17|16799.17|9
1721896570000|2024-07-25 08:36:10|16880.33|16800.33|16885.67|16805.67|16885.67|16805.67|16880.33|16800.33|10
1721896580000|2024-07-25 08:36:20|16885.96|16805.96|16886.39|16806.39|16886.76|16806.76|16885.81|16805.81|10
1721896590000|2024-07-25 08:36:30|16886.49|16806.49|16888.36|16808.36|16888.38|16808.38|16886.46|16806.46|10
1721896600000|2024-07-25 08:36:40|16888.3|16808.3|16887.7|16807.7|16888.53|16808.53|16887.65|16807.65|10
1721896610000|2024-07-25 08:36:50|16887.69|16807.69|16885.1|16805.1|16887.69|16807.69|16884.83|16804.83|10
1721896620000|2024-07-25 08:37:00|16885.03|16805.03|16886.35|16806.35|16886.35|16806.35|16884.75|16804.75|10
1721896630000|2024-07-25 08:37:10|16886.45|16806.45|16886.49|16806.49|16887.13|16807.13|16886.37|16806.37|10
1721896640000|2024-07-25 08:37:20|16886.34|16806.34|16888.86|16808.86|16889.35|16809.35|16886.34|16806.34|9
1721896650000|2024-07-25 08:37:30|16888.66|16808.66|16887.1|16807.1|16888.66|16808.66|16886.64|16806.64|10
1721896660000|2024-07-25 08:37:40|16886.42|16806.42|16887.56|16807.56|16887.56|16807.56|16886|16806|10
1721896670000|2024-07-25 08:37:50|16887.71|16807.71|16889.72|16809.72|16889.87|16809.87|16887.71|16807.71|10
1721896680000|2024-07-25 08:38:00|16889.73|16809.73|16891.12|16811.12|16891.17|16811.17|16889.67|16809.67|10
1721896690000|2024-07-25 08:38:10|16890.75|16810.75|16889.39|16809.39|16890.81|16810.81|16889.27|16809.27|9
1721896700000|2024-07-25 08:38:20|16888.77|16808.77|16890.04|16810.04|16890.04|16810.04|16888.77|16808.77|10
1721896710000|2024-07-25 08:38:30|16890.32|16810.32|16891.17|16811.17|16891.56|16811.56|16890.3|16810.3|10
1721896720000|2024-07-25 08:38:40|16891.09|16811.09|16892.64|16812.64|16892.64|16812.64|16890.88|16810.88|10
1721896730000|2024-07-25 08:38:50|16892.9|16812.9|16893.56|16813.56|16893.59|16813.59|16892.9|16812.9|10
1721896740000|2024-07-25 08:39:00|16893.79|16813.79|16894.38|16814.38|16894.38|16814.38|16893.73|16813.73|10
1721896750000|2024-07-25 08:39:10|16894.49|16814.49|16895.18|16815.18|16895.3|16815.3|16894.49|16814.49|10
1721896760000|2024-07-25 08:39:20|16895.25|16815.25|16892.48|16812.48|16895.25|16815.25|16892.48|16812.48|10
1721896770000|2024-07-25 08:39:30|16892.3|16812.3|16889.15|16809.15|16892.3|16812.3|16888.86|16808.86|10
1721896780000|2024-07-25 08:39:40|16889.22|16809.22|16889.79|16809.79|16889.79|16809.79|16888.67|16808.67|10
1721896790000|2024-07-25 08:39:50|16889.87|16809.87|16889.16|16809.16|16889.99|16809.99|16888.96|16808.96|9
1721896800000|2024-07-25 08:40:00|16889.49|16809.49|16889.95|16809.95|16889.99|16809.99|16888.88|16808.88|10
1721896810000|2024-07-25 08:40:10|16890.24|16810.24|16889.47|16809.47|16890.24|16810.24|16889.41|16809.41|10
1721896820000|2024-07-25 08:40:20|16889.26|16809.26|16888.22|16808.22|16889.36|16809.36|16888.22|16808.22|10
1721896830000|2024-07-25 08:40:30|16887.52|16807.52|16887.9|16807.9|16888.8|16808.8|16887.04|16807.04|10
1721896840000|2024-07-25 08:40:40|16887.93|16807.93|16889.31|16809.31|16889.31|16809.31|16887.93|16807.93|10
1721896850000|2024-07-25 08:40:50|16889.04|16809.04|16889.82|16809.82|16889.86|16809.86|16888.78|16808.78|10
1721896860000|2024-07-25 08:41:00|16889.83|16809.83|16890.47|16810.47|16890.47|16810.47|16889.83|16809.83|9
1721896870000|2024-07-25 08:41:10|16890.44|16810.44|16893.92|16813.92|16893.92|16813.92|16890.39|16810.39|10
1721896880000|2024-07-25 08:41:20|16894.24|16814.24|16895.98|16815.98|16895.98|16815.98|16894.19|16814.19|10
1721896890000|2024-07-25 08:41:30|16896.29|16816.29|16898.61|16818.61|16898.62|16818.62|16896.29|16816.29|10
1721896900000|2024-07-25 08:41:40|16899.23|16819.23|16901.44|16821.44|16901.44|16821.44|16899.02|16819.02|10
1721896910000|2024-07-25 08:41:50|16901.68|16821.68|16905.18|16825.18|16905.18|16825.18|16901.68|16821.68|10
1721896920000|2024-07-25 08:42:00|16905.19|16825.19|16911.27|16831.27|16911.49|16831.49|16905.1|16825.1|10
1721896930000|2024-07-25 08:42:10|16912.04|16832.04|16912.58|16832.58|16912.89|16832.89|16912.04|16832.04|10
1721896940000|2024-07-25 08:42:20|16912.61|16832.61|16913.85|16833.85|16913.85|16833.85|16912.61|16832.61|10
1721896950000|2024-07-25 08:42:30|16913.81|16833.81|16914.84|16834.84|16914.84|16834.84|16913.81|16833.81|8
1721896960000|2024-07-25 08:42:40|16914.27|16834.27|16911.7|16831.7|16914.27|16834.27|16911.7|16831.7|10
1721896970000|2024-07-25 08:42:50|16911.85|16831.85|16912.03|16832.03|16912.2|16832.2|16911.68|16831.68|10
1721896980000|2024-07-25 08:43:00|16911.95|16831.95|16912.05|16832.05|16912.17|16832.17|16911.95|16831.95|9
1721896990000|2024-07-25 08:43:10|16912.09|16832.09|16912.86|16832.86|16913.28|16833.28|16912.07|16832.07|10
1721897000000|2024-07-25 08:43:20|16912.93|16832.93|16911.76|16831.76|16912.95|16832.95|16911.76|16831.76|10
1721897010000|2024-07-25 08:43:30|16911.62|16831.62|16912.22|16832.22|16912.23|16832.23|16911.57|16831.57|10
1721897020000|2024-07-25 08:43:40|16912.13|16832.13|16911.83|16831.83|16912.3|16832.3|16911.74|16831.74|8
1721897030000|2024-07-25 08:43:50|16911.55|16831.55|16911.28|16831.28|16911.64|16831.64|16911.21|16831.21|9
1721897040000|2024-07-25 08:44:00|16911.44|16831.44|16912.53|16832.53|16912.53|16832.53|16911.34|16831.34|9
1721897050000|2024-07-25 08:44:10|16912.78|16832.78|16912.78|16832.78|16913.16|16833.16|16912.54|16832.54|10
1721897060000|2024-07-25 08:44:20|16912.86|16832.86|16912.71|16832.71|16912.88|16832.88|16912.58|16832.58|10
1721897070000|2024-07-25 08:44:30|16912.82|16832.82|16915.27|16835.27|16915.33|16835.33|16912.82|16832.82|9
1721897080000|2024-07-25 08:44:40|16915.06|16835.06|16913.89|16833.89|16915.06|16835.06|16913.87|16833.87|10
1721897090000|2024-07-25 08:44:50|16913.91|16833.91|16915.44|16835.44|16915.44|16835.44|16913.91|16833.91|9
1721897100000|2024-07-25 08:45:00|16915.47|16835.47|16914.37|16834.37|16916.7|16836.7|16914.37|16834.37|10
1721897110000|2024-07-25 08:45:10|16914.15|16834.15|16913.1|16833.1|16914.15|16834.15|16911.8|16831.8|10
1721897120000|2024-07-25 08:45:20|16913.27|16833.27|16916.63|16836.63|16916.73|16836.73|16913.27|16833.27|10
1721897130000|2024-07-25 08:45:30|16916.81|16836.81|16917.13|16837.13|16917.13|16837.13|16915.69|16835.69|9
1721897140000|2024-07-25 08:45:40|16917.12|16837.12|16919.57|16839.57|16919.62|16839.62|16917.12|16837.12|10
1721897150000|2024-07-25 08:45:50|16919.99|16839.99|16922.78|16842.78|16922.78|16842.78|16919.99|16839.99|10
1721897160000|2024-07-25 08:46:00|16922.67|16842.67|16923.65|16843.65|16923.65|16843.65|16922.45|16842.45|10
1721897170000|2024-07-25 08:46:10|16927.47|16847.47|16928.69|16848.69|16928.69|16848.69|16927.44|16847.44|10
1721897180000|2024-07-25 08:46:20|16929.21|16849.21|16932.72|16852.72|16932.72|16852.72|16929.21|16849.21|10
1721897190000|2024-07-25 08:46:30|16932.66|16852.66|16934.89|16854.89|16934.98|16854.98|16932.61|16852.61|10
1721897200000|2024-07-25 08:46:40|16935.88|16855.88|16940.86|16860.86|16940.86|16860.86|16935.84|16855.84|10
1721897210000|2024-07-25 08:46:50|16940.54|16860.54|16939.58|16859.58|16940.54|16860.54|16939.56|16859.56|10
1721897220000|2024-07-25 08:47:00|16939.11|16859.11|16936.65|16856.65|16939.11|16859.11|16936.5|16856.5|8
1721897230000|2024-07-25 08:47:10|16936.66|16856.66|16936.33|16856.33|16937.41|16857.41|16936.33|16856.33|10
1721897240000|2024-07-25 08:47:20|16936.03|16856.03|16932.04|16852.04|16936.03|16856.03|16931.8|16851.8|9
1721897250000|2024-07-25 08:47:30|16930.8|16850.8|16931.08|16851.08|16931.11|16851.11|16930.13|16850.13|10
1721897260000|2024-07-25 08:47:40|16930.95|16850.95|16930.7|16850.7|16930.95|16850.95|16930.54|16850.54|8
1721897270000|2024-07-25 08:47:50|16930.69|16850.69|16930.82|16850.82|16931.16|16851.16|16930.48|16850.48|10
1721897280000|2024-07-25 08:48:00|16930.79|16850.79|16929.51|16849.51|16930.82|16850.82|16929.51|16849.51|10
1721897290000|2024-07-25 08:48:10|16929.05|16849.05|16928.33|16848.33|16929.05|16849.05|16928.19|16848.19|10
1721897300000|2024-07-25 08:48:20|16928.41|16848.41|16927.16|16847.16|16928.41|16848.41|16926.78|16846.78|10
1721897310000|2024-07-25 08:48:30|16926.85|16846.85|16927.57|16847.57|16927.57|16847.57|16926.73|16846.73|10
1721897320000|2024-07-25 08:48:40|16927.59|16847.59|16928.31|16848.31|16928.34|16848.34|16927.59|16847.59|10
1721897330000|2024-07-25 08:48:50|16928.35|16848.35|16927.23|16847.23|16928.67|16848.67|16927.23|16847.23|10
1721897340000|2024-07-25 08:49:00|16927.25|16847.25|16925.9|16845.9|16927.25|16847.25|16925.54|16845.54|10
1721897350000|2024-07-25 08:49:10|16921.79|16841.79|16920.33|16840.33|16922.12|16842.12|16920.33|16840.33|10
1721897360000|2024-07-25 08:49:20|16920.08|16840.08|16920.92|16840.92|16920.92|16840.92|16919.99|16839.99|10
1721897370000|2024-07-25 08:49:30|16920.85|16840.85|16918.7|16838.7|16920.85|16840.85|16918.7|16838.7|10
1721897380000|2024-07-25 08:49:40|16918.65|16838.65|16913.19|16833.19|16918.65|16838.65|16913.19|16833.19|10
1721897390000|2024-07-25 08:49:50|16913.18|16833.18|16912.77|16832.77|16913.59|16833.59|16912.77|16832.77|10
1721897400000|2024-07-25 08:50:00|16913.06|16833.06|16912.82|16832.82|16913.08|16833.08|16912.62|16832.62|9
1721897410000|2024-07-25 08:50:10|16912.79|16832.79|16913.69|16833.69|16913.71|16833.71|16912.79|16832.79|10
1721897420000|2024-07-25 08:50:20|16913.73|16833.73|16915.01|16835.01|16915.01|16835.01|16913.63|16833.63|10
1721897430000|2024-07-25 08:50:30|16914.86|16834.86|16915.63|16835.63|16915.74|16835.74|16914.86|16834.86|10
1721897440000|2024-07-25 08:50:40|16915.57|16835.57|16916.41|16836.41|16916.41|16836.41|16915.38|16835.38|9
1721897450000|2024-07-25 08:50:50|16916.43|16836.43|16916.41|16836.41|16916.44|16836.44|16916.06|16836.06|9
1721897460000|2024-07-25 08:51:00|16916.45|16836.45|16914.91|16834.91|16916.46|16836.46|16914.91|16834.91|10
1721897470000|2024-07-25 08:51:10|16914.45|16834.45|16916.65|16836.65|16916.65|16836.65|16913.86|16833.86|10
1721897480000|2024-07-25 08:51:20|16917.03|16837.03|16918.81|16838.81|16918.81|16838.81|16917.03|16837.03|10
1721897490000|2024-07-25 08:51:30|16918.84|16838.84|16918.87|16838.87|16918.92|16838.92|16918.58|16838.58|8
1721897500000|2024-07-25 08:51:40|16918.22|16838.22|16918.16|16838.16|16918.32|16838.32|16917.78|16837.78|10
1721897510000|2024-07-25 08:51:50|16918.4|16838.4|16918.85|16838.85|16919.31|16839.31|16918.37|16838.37|10
1721897520000|2024-07-25 08:52:00|16918.77|16838.77|16919.75|16839.75|16919.93|16839.93|16918.77|16838.77|10
1721897530000|2024-07-25 08:52:10|16919.82|16839.82|16919.68|16839.68|16919.87|16839.87|16919.61|16839.61|10
1721897540000|2024-07-25 08:52:20|16919.43|16839.43|16917.97|16837.97|16919.43|16839.43|16917.97|16837.97|10
1721897550000|2024-07-25 08:52:30|16917.73|16837.73|16917.61|16837.61|16917.73|16837.73|16916.9|16836.9|10
1721897560000|2024-07-25 08:52:40|16917.73|16837.73|16919.01|16839.01|16919.12|16839.12|16917.73|16837.73|10
1721897570000|2024-07-25 08:52:50|16919.24|16839.24|16919.95|16839.95|16919.95|16839.95|16919.07|16839.07|10
1721897580000|2024-07-25 08:53:00|16919.93|16839.93|16920.11|16840.11|16920.52|16840.52|16919.93|16839.93|10
1721897590000|2024-07-25 08:53:10|16920.24|16840.24|16919.76|16839.76|16920.31|16840.31|16919.76|16839.76|8
1721897600000|2024-07-25 08:53:20|16919.97|16839.97|16919.85|16839.85|16920.32|16840.32|16919.72|16839.72|10
1721897610000|2024-07-25 08:53:30|16919.82|16839.82|16921.26|16841.26|16921.26|16841.26|16919.82|16839.82|10
1721897620000|2024-07-25 08:53:40|16921.29|16841.29|16921.52|16841.52|16921.52|16841.52|16921.21|16841.21|10
1721897630000|2024-07-25 08:53:50|16922.31|16842.31|16924.32|16844.32|16924.32|16844.32|16922.31|16842.31|10
1721897640000|2024-07-25 08:54:00|16924.5|16844.5|16924.05|16844.05|16924.78|16844.78|16924.05|16844.05|9
1721897650000|2024-07-25 08:54:10|16924.01|16844.01|16923.91|16843.91|16924.18|16844.18|16923.04|16843.04|10
1721897660000|2024-07-25 08:54:20|16924.03|16844.03|16927.35|16847.35|16927.35|16847.35|16924.03|16844.03|10
1721897670000|2024-07-25 08:54:30|16927.39|16847.39|16929.2|16849.2|16929.38|16849.38|16927.39|16847.39|10
1721897680000|2024-07-25 08:54:40|16929.64|16849.64|16931.66|16851.66|16931.66|16851.66|16929.35|16849.35|10
1721897690000|2024-07-25 08:54:50|16931.63|16851.63|16930.95|16850.95|16931.63|16851.63|16930.95|16850.95|10
1721897700000|2024-07-25 08:55:00|16930.83|16850.83|16932.9|16852.9|16932.9|16852.9|16930.83|16850.83|10
1721897710000|2024-07-25 08:55:10|16932.88|16852.88|16932.74|16852.74|16933.14|16853.14|16932.74|16852.74|9
1721897720000|2024-07-25 08:55:20|16932.7|16852.7|16935.08|16855.08|16935.08|16855.08|16932.7|16852.7|10
1721897730000|2024-07-25 08:55:30|16935.12|16855.12|16936.45|16856.45|16936.45|16856.45|16935.12|16855.12|10
1721897740000|2024-07-25 08:55:40|16936.89|16856.89|16937.96|16857.96|16938.2|16858.2|16936.89|16856.89|9
1721897750000|2024-07-25 08:55:50|16938.47|16858.47|16938.94|16858.94|16942.92|16862.92|16937.79|16857.79|10
1721897760000|2024-07-25 08:56:00|16939.2|16859.2|16938.61|16858.61|16939.89|16859.89|16938.27|16858.27|10
1721897770000|2024-07-25 08:56:10|16939.05|16859.05|16941.74|16861.74|16942.13|16862.13|16939.05|16859.05|10
1721897780000|2024-07-25 08:56:20|16941.88|16861.88|16941.84|16861.84|16941.94|16861.94|16941.58|16861.58|10
1721897790000|2024-07-25 08:56:30|16941.74|16861.74|16941.57|16861.57|16941.81|16861.81|16941.5|16861.5|10
1721897800000|2024-07-25 08:56:40|16941.56|16861.56|16942.33|16862.33|16942.33|16862.33|16941.49|16861.49|10
1721897810000|2024-07-25 08:56:50|16942.26|16862.26|16941.75|16861.75|16942.26|16862.26|16941.75|16861.75|9
1721897820000|2024-07-25 08:57:00|16941.65|16861.65|16941.27|16861.27|16941.75|16861.75|16941.1|16861.1|10
1721897830000|2024-07-25 08:57:10|16941.38|16861.38|16942.72|16862.72|16943.25|16863.25|16941.38|16861.38|10
1721897840000|2024-07-25 08:57:20|16943.76|16863.76|16943.23|16863.23|16945.53|16865.53|16943.23|16863.23|10
1721897850000|2024-07-25 08:57:30|16942.94|16862.94|16938.35|16858.35|16942.94|16862.94|16938.35|16858.35|10
1721897860000|2024-07-25 08:57:40|16938.24|16858.24|16935.8|16855.8|16938.24|16858.24|16935.8|16855.8|10
1721897870000|2024-07-25 08:57:50|16936.39|16856.39|16937.86|16857.86|16937.86|16857.86|16936.39|16856.39|10
1721897880000|2024-07-25 08:58:00|16937.87|16857.87|16935.23|16855.23|16938.11|16858.11|16935.23|16855.23|9
1721897890000|2024-07-25 08:58:10|16935.22|16855.22|16935.86|16855.86|16935.86|16855.86|16935.18|16855.18|9
1721897900000|2024-07-25 08:58:20|16936.2|16856.2|16936.94|16856.94|16937.14|16857.14|16936.2|16856.2|10
1721897910000|2024-07-25 08:58:30|16936.93|16856.93|16935.76|16855.76|16936.95|16856.95|16935.19|16855.19|10
1721897920000|2024-07-25 08:58:40|16935.92|16855.92|16936.02|16856.02|16936.07|16856.07|16935.83|16855.83|9
1721897930000|2024-07-25 08:58:50|16935.71|16855.71|16936.17|16856.17|16936.17|16856.17|16935.64|16855.64|10
1721897940000|2024-07-25 08:59:00|16936.2|16856.2|16936.12|16856.12|16936.25|16856.25|16935.99|16855.99|9
1721897950000|2024-07-25 08:59:10|16936.1|16856.1|16936.06|16856.06|16936.31|16856.31|16936.06|16856.06|9
1721897960000|2024-07-25 08:59:20|16935.95|16855.95|16934.69|16854.69|16935.95|16855.95|16934.69|16854.69|10
1721897970000|2024-07-25 08:59:30|16934.78|16854.78|16935.27|16855.27|16935.51|16855.51|16934.78|16854.78|9
1721897980000|2024-07-25 08:59:40|16935.43|16855.43|16936.47|16856.47|16936.47|16856.47|16935.01|16855.01|10
1721897990000|2024-07-25 08:59:50|16936.42|16856.42|16936.37|16856.37|16936.53|16856.53|16936.11|16856.11|9
1721898000000|2024-07-25 09:00:00|16936.82|16856.82|16935.39|16855.39|16936.82|16856.82|16935.39|16855.39|10
1721898010000|2024-07-25 09:00:10|16935.6|16855.6|16936.16|16856.16|16936.16|16856.16|16935.24|16855.24|10
1721898020000|2024-07-25 09:00:20|16935.3|16855.3|16934.55|16854.55|16935.3|16855.3|16934.03|16854.03|10
1721898030000|2024-07-25 09:00:30|16936.08|16856.08|16936.97|16856.97|16937.45|16857.45|16936.08|16856.08|10
1721898040000|2024-07-25 09:00:40|16936.95|16856.95|16936|16856|16937.09|16857.09|16936|16856|10
1721898050000|2024-07-25 09:00:50|16935.91|16855.91|16936.32|16856.32|16936.44|16856.44|16935.68|16855.68|10
1721898060000|2024-07-25 09:01:00|16936.57|16856.57|16938.41|16858.41|16938.41|16858.41|16936.5|16856.5|10
1721898070000|2024-07-25 09:01:10|16938.27|16858.27|16940.7|16860.7|16940.7|16860.7|16938.27|16858.27|10
1721898080000|2024-07-25 09:01:20|16940.76|16860.76|16937.65|16857.65|16940.76|16860.76|16937.65|16857.65|10
1721898090000|2024-07-25 09:01:30|16937.57|16857.57|16940.43|16860.43|16940.43|16860.43|16937.57|16857.57|9
1721898100000|2024-07-25 09:01:40|16941.37|16861.37|16941.44|16861.44|16941.8|16861.8|16941.37|16861.37|9
1721898110000|2024-07-25 09:01:50|16941.52|16861.52|16941.32|16861.32|16941.76|16861.76|16941.32|16861.32|10
1721898120000|2024-07-25 09:02:00|16941.37|16861.37|16941.91|16861.91|16942.08|16862.08|16941.37|16861.37|10
1721898130000|2024-07-25 09:02:10|16941.94|16861.94|16941.74|16861.74|16942.11|16862.11|16941.66|16861.66|10
1721898140000|2024-07-25 09:02:20|16942.21|16862.21|16940.77|16860.77|16942.21|16862.21|16940.77|16860.77|9
1721898150000|2024-07-25 09:02:30|16940.57|16860.57|16940.16|16860.16|16940.61|16860.61|16940.16|16860.16|9
1721898160000|2024-07-25 09:02:40|16940.13|16860.13|16940.54|16860.54|16940.54|16860.54|16939.66|16859.66|10
1721898170000|2024-07-25 09:02:50|16940.29|16860.29|16939.27|16859.27|16940.29|16860.29|16939.02|16859.02|10
1721898180000|2024-07-25 09:03:00|16939.43|16859.43|16937.85|16857.85|16939.43|16859.43|16937.85|16857.85|10
1721898190000|2024-07-25 09:03:10|16937.75|16857.75|16936.02|16856.02|16937.75|16857.75|16936.02|16856.02|10
1721898200000|2024-07-25 09:03:20|16936.1|16856.1|16936.23|16856.23|16936.52|16856.52|16936.1|16856.1|9
1721898210000|2024-07-25 09:03:30|16936.22|16856.22|16936.35|16856.35|16936.4|16856.4|16936.22|16856.22|9
1721898220000|2024-07-25 09:03:40|16936.38|16856.38|16934.75|16854.75|16936.38|16856.38|16934.75|16854.75|9
1721898230000|2024-07-25 09:03:50|16934.85|16854.85|16929.82|16849.82|16934.85|16854.85|16929.82|16849.82|10
1721898240000|2024-07-25 09:04:00|16929.04|16849.04|16924.62|16844.62|16929.04|16849.04|16924.62|16844.62|10
1721898250000|2024-07-25 09:04:10|16924.27|16844.27|16921.1|16841.1|16924.27|16844.27|16920.95|16840.95|10
1721898260000|2024-07-25 09:04:20|16921|16841|16923.78|16843.78|16923.78|16843.78|16920.94|16840.94|9
1721898270000|2024-07-25 09:04:30|16924.29|16844.29|16925.48|16845.48|16925.48|16845.48|16924.29|16844.29|10
1721898280000|2024-07-25 09:04:40|16925.89|16845.89|16928.25|16848.25|16928.42|16848.42|16925.73|16845.73|10
1721898290000|2024-07-25 09:04:50|16928|16848|16929.02|16849.02|16930.64|16850.64|16928|16848|10
1721898300000|2024-07-25 09:05:00|16928.96|16848.96|16932.65|16852.65|16932.65|16852.65|16928.96|16848.96|10
1721898310000|2024-07-25 09:05:10|16932.91|16852.91|16932.69|16852.69|16933.56|16853.56|16932.69|16852.69|9
1721898320000|2024-07-25 09:05:20|16932.66|16852.66|16935.9|16855.9|16935.9|16855.9|16932.66|16852.66|9
1721898330000|2024-07-25 09:05:30|16935.94|16855.94|16938.16|16858.16|16938.16|16858.16|16935.94|16855.94|10
1721898340000|2024-07-25 09:05:40|16938.3|16858.3|16941.26|16861.26|16941.26|16861.26|16938.3|16858.3|10
1721898350000|2024-07-25 09:05:50|16941.32|16861.32|16942.25|16862.25|16942.25|16862.25|16941.27|16861.27|10
1721898360000|2024-07-25 09:06:00|16943.76|16863.76|16948.25|16868.25|16948.25|16868.25|16943.76|16863.76|10
1721898370000|2024-07-25 09:06:10|16948.9|16868.9|16951.14|16871.14|16951.18|16871.18|16948.71|16868.71|10
1721898380000|2024-07-25 09:06:20|16951.12|16871.12|16951.56|16871.56|16951.59|16871.59|16950.95|16870.95|10
1721898390000|2024-07-25 09:06:30|16951.97|16871.97|16952.9|16872.9|16953.04|16873.04|16951.97|16871.97|10
1721898400000|2024-07-25 09:06:40|16952.87|16872.87|16953.85|16873.85|16953.85|16873.85|16952.84|16872.84|10
1721898410000|2024-07-25 09:06:50|16953.8|16873.8|16955.81|16875.81|16956.2|16876.2|16953.28|16873.28|10
1721898420000|2024-07-25 09:07:00|16955.85|16875.85|16956.32|16876.32|16956.4|16876.4|16955.78|16875.78|10
1721898430000|2024-07-25 09:07:10|16956.29|16876.29|16956.23|16876.23|16956.52|16876.52|16956.23|16876.23|8
1721898440000|2024-07-25 09:07:20|16956.16|16876.16|16954.72|16874.72|16956.19|16876.19|16954.47|16874.47|10
1721898450000|2024-07-25 09:07:30|16954.74|16874.74|16955.05|16875.05|16955.52|16875.52|16954.74|16874.74|9
1721898460000|2024-07-25 09:07:40|16955.03|16875.03|16954.91|16874.91|16955.12|16875.12|16954.91|16874.91|8
1721898470000|2024-07-25 09:07:50|16954.92|16874.92|16955.18|16875.18|16955.34|16875.34|16954.92|16874.92|9
1721898480000|2024-07-25 09:08:00|16955.08|16875.08|16954.11|16874.11|16955.09|16875.09|16954.11|16874.11|10
1721898490000|2024-07-25 09:08:10|16953.94|16873.94|16944.46|16864.46|16953.94|16873.94|16944.35|16864.35|10
1721898500000|2024-07-25 09:08:20|16944.23|16864.23|16945.39|16865.39|16945.39|16865.39|16944.03|16864.03|8
1721898510000|2024-07-25 09:08:30|16945.69|16865.69|16948.53|16868.53|16948.53|16868.53|16945.69|16865.69|10
1721898520000|2024-07-25 09:08:40|16948.65|16868.65|16948.66|16868.66|16948.91|16868.91|16948.54|16868.54|10
1721898530000|2024-07-25 09:08:50|16948.72|16868.72|16948.6|16868.6|16948.72|16868.72|16948.51|16868.51|9
1721898540000|2024-07-25 09:09:00|16948.22|16868.22|16945.81|16865.81|16948.22|16868.22|16945.81|16865.81|9
1721898550000|2024-07-25 09:09:10|16945.3|16865.3|16946.09|16866.09|16946.29|16866.29|16945.3|16865.3|10
1721898560000|2024-07-25 09:09:20|16946.13|16866.13|16946.59|16866.59|16946.59|16866.59|16946.13|16866.13|10
1721898570000|2024-07-25 09:09:30|16946.44|16866.44|16945.65|16865.65|16946.59|16866.59|16945.53|16865.53|10
1721898580000|2024-07-25 09:09:40|16946.05|16866.05|16946.88|16866.88|16946.88|16866.88|16946.05|16866.05|9
1721898590000|2024-07-25 09:09:50|16946.84|16866.84|16947.09|16867.09|16947.11|16867.11|16946.84|16866.84|9
1721898600000|2024-07-25 09:10:00|16947.07|16867.07|16947.03|16867.03|16947.19|16867.19|16946.92|16866.92|9
1721898610000|2024-07-25 09:10:10|16947.02|16867.02|16949.02|16869.02|16949.59|16869.59|16946.58|16866.58|10
1721898620000|2024-07-25 09:10:20|16949.11|16869.11|16949.7|16869.7|16949.71|16869.71|16949.11|16869.11|10
1721898630000|2024-07-25 09:10:30|16949.71|16869.71|16950.27|16870.27|16950.27|16870.27|16949.71|16869.71|9
1721898640000|2024-07-25 09:10:40|16949.92|16869.92|16950.58|16870.58|16950.6|16870.6|16949.86|16869.86|10
1721898650000|2024-07-25 09:10:50|16950.59|16870.59|16956.45|16876.45|16956.45|16876.45|16950.59|16870.59|9
1721898660000|2024-07-25 09:11:00|16957.12|16877.12|16956.71|16876.71|16957.41|16877.41|16956.7|16876.7|10
1721898670000|2024-07-25 09:11:10|16956.58|16876.58|16957.05|16877.05|16957.11|16877.11|16956.32|16876.32|9
1721898680000|2024-07-25 09:11:20|16956.85|16876.85|16956.86|16876.86|16957.13|16877.13|16956.62|16876.62|9
1721898690000|2024-07-25 09:11:30|16957.13|16877.13|16960.06|16880.06|16960.06|16880.06|16956.95|16876.95|10
1721898700000|2024-07-25 09:11:40|16960.39|16880.39|16961.07|16881.07|16961.26|16881.26|16960.39|16880.39|10
1721898710000|2024-07-25 09:11:50|16961.06|16881.06|16959.42|16879.42|16961.14|16881.14|16959.36|16879.36|9
1721898720000|2024-07-25 09:12:00|16959.92|16879.92|16961.83|16881.83|16962.32|16882.32|16959.92|16879.92|10
1721898730000|2024-07-25 09:12:10|16961.81|16881.81|16960.78|16880.78|16961.96|16881.96|16960.78|16880.78|10
1721898740000|2024-07-25 09:12:20|16960.69|16880.69|16963.65|16883.65|16963.65|16883.65|16960.61|16880.61|9
1721898750000|2024-07-25 09:12:30|16963.84|16883.84|16961.94|16881.94|16963.84|16883.84|16961.56|16881.56|10
1721898760000|2024-07-25 09:12:40|16961.92|16881.92|16961.69|16881.69|16962.09|16882.09|16961.62|16881.62|10
1721898770000|2024-07-25 09:12:50|16961.71|16881.71|16962.57|16882.57|16962.57|16882.57|16961.71|16881.71|9
1721898780000|2024-07-25 09:13:00|16962.77|16882.77|16964.91|16884.91|16964.91|16884.91|16962.77|16882.77|10
1721898790000|2024-07-25 09:13:10|16964.92|16884.92|16963.98|16883.98|16965.09|16885.09|16963.98|16883.98|9
1721898800000|2024-07-25 09:13:20|16963.69|16883.69|16960.26|16880.26|16963.83|16883.83|16960.26|16880.26|10
1721898810000|2024-07-25 09:13:30|16959.53|16879.53|16957.67|16877.67|16959.53|16879.53|16957.67|16877.67|10
1721898820000|2024-07-25 09:13:40|16957.69|16877.69|16960.35|16880.35|16960.35|16880.35|16957.29|16877.29|9
1721898830000|2024-07-25 09:13:50|16960.54|16880.54|16961.52|16881.52|16961.52|16881.52|16960.54|16880.54|10
1721898840000|2024-07-25 09:14:00|16961.56|16881.56|16960.93|16880.93|16961.56|16881.56|16960.67|16880.67|9
1721898850000|2024-07-25 09:14:10|16960.94|16880.94|16963.81|16883.81|16963.81|16883.81|16960.94|16880.94|10
1721898860000|2024-07-25 09:14:20|16964.04|16884.04|16965.53|16885.53|16965.53|16885.53|16964|16884|10
1721898870000|2024-07-25 09:14:30|16965.38|16885.38|16966.42|16886.42|16966.42|16886.42|16965.38|16885.38|10
1721898880000|2024-07-25 09:14:40|16966.41|16886.41|16967.09|16887.09|16967.09|16887.09|16966.31|16886.31|10
1721898890000|2024-07-25 09:14:50|16966.88|16886.88|16963.94|16883.94|16966.88|16886.88|16963.94|16883.94|8
1721898900000|2024-07-25 09:15:00|16963.98|16883.98|16963.88|16883.88|16963.98|16883.98|16963.42|16883.42|10
1721898910000|2024-07-25 09:15:10|16963.87|16883.87|16963.82|16883.82|16964.4|16884.4|16963.82|16883.82|10
1721898920000|2024-07-25 09:15:20|16963.87|16883.87|16962.04|16882.04|16963.87|16883.87|16962.04|16882.04|8
1721898930000|2024-07-25 09:15:30|16962.34|16882.34|16963.24|16883.24|16963.74|16883.74|16962.34|16882.34|9
1721898940000|2024-07-25 09:15:40|16963.2|16883.2|16963.15|16883.15|16963.46|16883.46|16962.79|16882.79|10
1721898950000|2024-07-25 09:15:50|16963.08|16883.08|16964.84|16884.84|16964.84|16884.84|16962.83|16882.83|10
1721898960000|2024-07-25 09:16:00|16964.99|16884.99|16964.82|16884.82|16965.5|16885.5|16964.76|16884.76|10
1721898970000|2024-07-25 09:16:10|16964.94|16884.94|16965.56|16885.56|16965.56|16885.56|16964.94|16884.94|9
1721898980000|2024-07-25 09:16:20|16966.11|16886.11|16967.95|16887.95|16967.95|16887.95|16966.11|16886.11|10
1721898990000|2024-07-25 09:16:30|16968.34|16888.34|16970.83|16890.83|16970.83|16890.83|16968.34|16888.34|9
1721899000000|2024-07-25 09:16:40|16970.85|16890.85|16971.62|16891.62|16972|16892|16970.85|16890.85|10
1721899010000|2024-07-25 09:16:50|16971.64|16891.64|16971.1|16891.1|16971.69|16891.69|16971.1|16891.1|9
1721899020000|2024-07-25 09:17:00|16971.06|16891.06|16972.13|16892.13|16972.13|16892.13|16971.06|16891.06|10
1721899030000|2024-07-25 09:17:10|16972.36|16892.36|16972.12|16892.12|16972.68|16892.68|16971.93|16891.93|10
1721899040000|2024-07-25 09:17:20|16971.97|16891.97|16969.03|16889.03|16971.97|16891.97|16968.99|16888.99|10
1721899050000|2024-07-25 09:17:30|16968.94|16888.94|16969.11|16889.11|16969.54|16889.54|16968.94|16888.94|10
1721899060000|2024-07-25 09:17:40|16969.09|16889.09|16968.67|16888.67|16969.09|16889.09|16968.4|16888.4|10
1721899070000|2024-07-25 09:17:50|16968.64|16888.64|16966.12|16886.12|16968.64|16888.64|16966.12|16886.12|9
1721899080000|2024-07-25 09:18:00|16964.74|16884.74|16964.06|16884.06|16964.74|16884.74|16963.87|16883.87|10
1721899090000|2024-07-25 09:18:10|16963.78|16883.78|16961.54|16881.54|16963.78|16883.78|16961.54|16881.54|9
1721899100000|2024-07-25 09:18:20|16960.84|16880.84|16958.62|16878.62|16960.84|16880.84|16958.62|16878.62|10
1721899110000|2024-07-25 09:18:30|16958.3|16878.3|16956.83|16876.83|16958.3|16878.3|16956.52|16876.52|10
1721899120000|2024-07-25 09:18:40|16956.96|16876.96|16956.18|16876.18|16956.96|16876.96|16956.18|16876.18|9
1721899130000|2024-07-25 09:18:50|16956.2|16876.2|16958.51|16878.51|16958.51|16878.51|16956.2|16876.2|10
1721899140000|2024-07-25 09:19:00|16958.73|16878.73|16959.82|16879.82|16959.83|16879.83|16958.73|16878.73|10
1721899150000|2024-07-25 09:19:10|16959.86|16879.86|16959.78|16879.78|16960.03|16880.03|16959.06|16879.06|9
1721899160000|2024-07-25 09:19:20|16960.13|16880.13|16960.7|16880.7|16961.14|16881.14|16960.13|16880.13|10
1721899170000|2024-07-25 09:19:30|16960.62|16880.62|16960.63|16880.63|16960.98|16880.98|16960.62|16880.62|8
1721899180000|2024-07-25 09:19:40|16960.68|16880.68|16961.17|16881.17|16961.23|16881.23|16960.62|16880.62|10
1721899190000|2024-07-25 09:19:50|16961.18|16881.18|16960.66|16880.66|16961.42|16881.42|16960.65|16880.65|9
1721899200000|2024-07-25 09:20:00|16960.58|16880.58|16961.44|16881.44|16961.44|16881.44|16959.23|16879.23|10
1721899210000|2024-07-25 09:20:10|16961.17|16881.17|16961.34|16881.34|16961.34|16881.34|16960.95|16880.95|10
1721899220000|2024-07-25 09:20:20|16961.57|16881.57|16964.9|16884.9|16964.9|16884.9|16961.57|16881.57|10
1721899230000|2024-07-25 09:20:30|16964.97|16884.97|16964.75|16884.75|16964.97|16884.97|16964.71|16884.71|10
1721899240000|2024-07-25 09:20:40|16964.78|16884.78|16965.39|16885.39|16965.39|16885.39|16964.31|16884.31|10
1721899250000|2024-07-25 09:20:50|16964.59|16884.59|16965.59|16885.59|16965.59|16885.59|16964.59|16884.59|10
1721899260000|2024-07-25 09:21:00|16965.63|16885.63|16963.26|16883.26|16965.65|16885.65|16963.25|16883.25|10
1721899270000|2024-07-25 09:21:10|16962.74|16882.74|16958.47|16878.47|16962.74|16882.74|16958.45|16878.45|10
1721899280000|2024-07-25 09:21:20|16958.33|16878.33|16958.14|16878.14|16959.84|16879.84|16958.14|16878.14|10
1721899290000|2024-07-25 09:21:30|16959.71|16879.71|16957.32|16877.32|16959.71|16879.71|16957.32|16877.32|10
1721899300000|2024-07-25 09:21:40|16956.37|16876.37|16956.06|16876.06|16956.59|16876.59|16956.04|16876.04|10
1721899310000|2024-07-25 09:21:50|16956.03|16876.03|16956.09|16876.09|16956.45|16876.45|16955.88|16875.88|10
1721899320000|2024-07-25 09:22:00|16956.1|16876.1|16954.6|16874.6|16956.1|16876.1|16954.6|16874.6|10
1721899330000|2024-07-25 09:22:10|16954.52|16874.52|16953.39|16873.39|16954.86|16874.86|16953.39|16873.39|10
1721899340000|2024-07-25 09:22:20|16953.44|16873.44|16953.71|16873.71|16954.12|16874.12|16953.42|16873.42|9
1721899350000|2024-07-25 09:22:30|16953.72|16873.72|16952.03|16872.03|16953.74|16873.74|16952.03|16872.03|10
1721899360000|2024-07-25 09:22:40|16952.07|16872.07|16951.1|16871.1|16952.11|16872.11|16951.05|16871.05|10
1721899370000|2024-07-25 09:22:50|16951.3|16871.3|16950.42|16870.42|16951.43|16871.43|16950.36|16870.36|10
1721899380000|2024-07-25 09:23:00|16950.26|16870.26|16949.75|16869.75|16950.26|16870.26|16949.73|16869.73|10
1721899390000|2024-07-25 09:23:10|16949.83|16869.83|16950.57|16870.57|16950.64|16870.64|16949.81|16869.81|9
1721899400000|2024-07-25 09:23:20|16950.43|16870.43|16950.87|16870.87|16950.87|16870.87|16950.43|16870.43|10
1721899410000|2024-07-25 09:23:30|16951.34|16871.34|16950.5|16870.5|16951.55|16871.55|16950.5|16870.5|10
1721899420000|2024-07-25 09:23:40|16950.23|16870.23|16950.64|16870.64|16950.64|16870.64|16950.12|16870.12|10
1721899430000|2024-07-25 09:23:50|16950.59|16870.59|16949.96|16869.96|16950.63|16870.63|16949.96|16869.96|9
1721899440000|2024-07-25 09:24:00|16949.8|16869.8|16949.68|16869.68|16949.91|16869.91|16949.68|16869.68|9
1721899450000|2024-07-25 09:24:10|16949.45|16869.45|16947.14|16867.14|16950.08|16870.08|16947|16867|10
1721899460000|2024-07-25 09:24:20|16947.22|16867.22|16946.85|16866.85|16947.3|16867.3|16946.85|16866.85|10
1721899470000|2024-07-25 09:24:30|16946.93|16866.93|16947.3|16867.3|16947.3|16867.3|16946.46|16866.46|10
1721899480000|2024-07-25 09:24:40|16948.13|16868.13|16948.58|16868.58|16949.18|16869.18|16948.13|16868.13|10
1721899490000|2024-07-25 09:24:50|16948.61|16868.61|16949.71|16869.71|16949.87|16869.87|16948.61|16868.61|9
1721899500000|2024-07-25 09:25:00|16949.9|16869.9|16946.64|16866.64|16949.9|16869.9|16946.6|16866.6|10
1721899510000|2024-07-25 09:25:10|16946.62|16866.62|16947.17|16867.17|16947.2|16867.2|16946.28|16866.28|9
1721899520000|2024-07-25 09:25:20|16947.08|16867.08|16944.99|16864.99|16947.08|16867.08|16944.99|16864.99|10
1721899530000|2024-07-25 09:25:30|16945|16865|16946.7|16866.7|16946.71|16866.71|16944.94|16864.94|10
1721899540000|2024-07-25 09:25:40|16946.84|16866.84|16945.27|16865.27|16946.88|16866.88|16945.27|16865.27|10
1721899550000|2024-07-25 09:25:50|16945.26|16865.26|16943.89|16863.89|16945.26|16865.26|16943.66|16863.66|10
1721899560000|2024-07-25 09:26:00|16943.62|16863.62|16944.09|16864.09|16944.09|16864.09|16943.6|16863.6|7
1721899570000|2024-07-25 09:26:10|16944.07|16864.07|16943.78|16863.78|16944.5|16864.5|16943.68|16863.68|10
1721899580000|2024-07-25 09:26:20|16943.66|16863.66|16944.59|16864.59|16944.59|16864.59|16943.66|16863.66|9
1721899590000|2024-07-25 09:26:30|16944.31|16864.31|16945.58|16865.58|16945.58|16865.58|16943.75|16863.75|10
1721899600000|2024-07-25 09:26:40|16945.5|16865.5|16945.76|16865.76|16946.04|16866.04|16945.24|16865.24|10
1721899610000|2024-07-25 09:26:50|16946.13|16866.13|16947.28|16867.28|16947.28|16867.28|16946.13|16866.13|8
1721899620000|2024-07-25 09:27:00|16947.33|16867.33|16950.26|16870.26|16950.38|16870.38|16947.33|16867.33|10
1721899630000|2024-07-25 09:27:10|16950.67|16870.67|16950.24|16870.24|16951.51|16871.51|16950.24|16870.24|10
1721899640000|2024-07-25 09:27:20|16950.18|16870.18|16950.48|16870.48|16950.48|16870.48|16950.16|16870.16|10
1721899650000|2024-07-25 09:27:30|16950.75|16870.75|16951.94|16871.94|16951.94|16871.94|16950.75|16870.75|10
1721899660000|2024-07-25 09:27:40|16952.06|16872.06|16956.71|16876.71|16956.71|16876.71|16952.06|16872.06|10
1721899670000|2024-07-25 09:27:50|16956.91|16876.91|16956.55|16876.55|16957.15|16877.15|16956.55|16876.55|9
1721899680000|2024-07-25 09:28:00|16956.4|16876.4|16956.33|16876.33|16956.4|16876.4|16955.46|16875.46|10
1721899690000|2024-07-25 09:28:10|16956.17|16876.17|16954.49|16874.49|16956.36|16876.36|16954.49|16874.49|10
1721899700000|2024-07-25 09:28:20|16954.97|16874.97|16959.02|16879.02|16959.02|16879.02|16954.97|16874.97|10
1721899710000|2024-07-25 09:28:30|16959.38|16879.38|16963.73|16883.73|16963.73|16883.73|16959.38|16879.38|10
1721899720000|2024-07-25 09:28:40|16965.48|16885.48|16967.71|16887.71|16967.71|16887.71|16965.48|16885.48|10
1721899730000|2024-07-25 09:28:50|16967.83|16887.83|16976.15|16896.15|16976.15|16896.15|16967.83|16887.83|10
1721899740000|2024-07-25 09:29:00|16976.34|16896.34|16977.86|16897.86|16977.86|16897.86|16976.08|16896.08|10
1721899750000|2024-07-25 09:29:10|16977.45|16897.45|16979.61|16899.61|16979.61|16899.61|16977.32|16897.32|10
1721899760000|2024-07-25 09:29:20|16979.59|16899.59|16980.56|16900.56|16980.56|16900.56|16979.59|16899.59|10
1721899770000|2024-07-25 09:29:30|16980.69|16900.69|16981.17|16901.17|16981.65|16901.65|16980.56|16900.56|8
1721899780000|2024-07-25 09:29:40|16980.38|16900.38|16981.44|16901.44|16981.44|16901.44|16979.89|16899.89|10
1721899790000|2024-07-25 09:29:50|16981.59|16901.59|16982.12|16902.12|16982.12|16902.12|16981.29|16901.29|10
1721899800000|2024-07-25 09:30:00|16981.83|16901.83|16980.51|16900.51|16982.1|16902.1|16980.51|16900.51|10
1721899810000|2024-07-25 09:30:10|16980.83|16900.83|16980.66|16900.66|16981.19|16901.19|16980.41|16900.41|10
1721899820000|2024-07-25 09:30:20|16980.72|16900.72|16982.55|16902.55|16982.78|16902.78|16980.59|16900.59|9
1721899830000|2024-07-25 09:30:30|16982.48|16902.48|16983.7|16903.7|16983.7|16903.7|16982.48|16902.48|9
1721899840000|2024-07-25 09:30:40|16983.86|16903.86|16982.73|16902.73|16983.88|16903.88|16982.73|16902.73|10
1721899850000|2024-07-25 09:30:50|16981.94|16901.94|16981.07|16901.07|16982.21|16902.21|16981.07|16901.07|10
1721899860000|2024-07-25 09:31:00|16981.08|16901.08|16979.4|16899.4|16981.08|16901.08|16979.4|16899.4|10
1721899870000|2024-07-25 09:31:10|16978.98|16898.98|16978.56|16898.56|16980.32|16900.32|16978.56|16898.56|10
1721899880000|2024-07-25 09:31:20|16978.46|16898.46|16978.26|16898.26|16978.49|16898.49|16977.4|16897.4|10
1721899890000|2024-07-25 09:31:30|16978.02|16898.02|16977.97|16897.97|16978.12|16898.12|16977.67|16897.67|9
1721899900000|2024-07-25 09:31:40|16976.09|16896.09|16976.04|16896.04|16976.09|16896.09|16975.67|16895.67|9
1721899910000|2024-07-25 09:31:50|16976.39|16896.39|16979.87|16899.87|16979.87|16899.87|16976.39|16896.39|10
1721899920000|2024-07-25 09:32:00|16980.08|16900.08|16981.6|16901.6|16981.6|16901.6|16980.08|16900.08|10
1721899930000|2024-07-25 09:32:10|16981.9|16901.9|16982.06|16902.06|16982.26|16902.26|16981.9|16901.9|9
1721899940000|2024-07-25 09:32:20|16982.07|16902.07|16986.4|16906.4|16986.4|16906.4|16982.07|16902.07|9
1721899950000|2024-07-25 09:32:30|16986.59|16906.59|16988.75|16908.75|16988.75|16908.75|16986.59|16906.59|10
1721899960000|2024-07-25 09:32:40|16988.66|16908.66|16989.12|16909.12|16989.27|16909.27|16988.66|16908.66|9
1721899970000|2024-07-25 09:32:50|16989.25|16909.25|16988.41|16908.41|16990.1|16910.1|16988.41|16908.41|10
1721899980000|2024-07-25 09:33:00|16988.14|16908.14|16985.56|16905.56|16988.14|16908.14|16985.49|16905.49|10
1721899990000|2024-07-25 09:33:10|16985.55|16905.55|16984.28|16904.28|16985.55|16905.55|16984.14|16904.14|9
1721900000000|2024-07-25 09:33:20|16984.2|16904.2|16982|16902|16984.2|16904.2|16982|16902|9
1721900010000|2024-07-25 09:33:30|16982.05|16902.05|16979.86|16899.86|16982.05|16902.05|16979.86|16899.86|10
1721900020000|2024-07-25 09:33:40|16980.02|16900.02|16981.02|16901.02|16981.12|16901.12|16980.02|16900.02|10
1721900030000|2024-07-25 09:33:50|16980.64|16900.64|16979.83|16899.83|16980.64|16900.64|16979.83|16899.83|9
1721900040000|2024-07-25 09:34:00|16979.99|16899.99|16979.58|16899.58|16979.99|16899.99|16979.44|16899.44|10
1721900050000|2024-07-25 09:34:10|16979.39|16899.39|16978.66|16898.66|16979.39|16899.39|16978.66|16898.66|9
1721900060000|2024-07-25 09:34:20|16977.4|16897.4|16974.46|16894.46|16977.4|16897.4|16974.46|16894.46|10
1721900070000|2024-07-25 09:34:30|16974.32|16894.32|16974.62|16894.62|16974.68|16894.68|16974.32|16894.32|10
1721900080000|2024-07-25 09:34:40|16974.65|16894.65|16974.6|16894.6|16974.66|16894.66|16974.34|16894.34|10
1721900090000|2024-07-25 09:34:50|16974.36|16894.36|16974.46|16894.46|16974.46|16894.46|16973.03|16893.03|10
1721900100000|2024-07-25 09:35:00|16973.66|16893.66|16971.07|16891.07|16973.66|16893.66|16971|16891|10
1721900110000|2024-07-25 09:35:10|16970.9|16890.9|16968.88|16888.88|16970.9|16890.9|16968.88|16888.88|10
1721900120000|2024-07-25 09:35:20|16968.16|16888.16|16965.45|16885.45|16968.16|16888.16|16965.13|16885.13|9
1721900130000|2024-07-25 09:35:30|16965.27|16885.27|16963.02|16883.02|16965.27|16885.27|16963.02|16883.02|10
1721900140000|2024-07-25 09:35:40|16962.67|16882.67|16961.55|16881.55|16962.67|16882.67|16961.55|16881.55|8
1721900150000|2024-07-25 09:35:50|16961.59|16881.59|16961.72|16881.72|16961.88|16881.88|16961.47|16881.47|9
1721900160000|2024-07-25 09:36:00|16961.68|16881.68|16962.32|16882.32|16962.32|16882.32|16961.4|16881.4|9
1721900170000|2024-07-25 09:36:10|16962.82|16882.82|16966.32|16886.32|16966.34|16886.34|16962.82|16882.82|9
1721900180000|2024-07-25 09:36:20|16966.58|16886.58|16967.13|16887.13|16967.13|16887.13|16966.42|16886.42|10
1721900190000|2024-07-25 09:36:30|16966.73|16886.73|16965.4|16885.4|16966.73|16886.73|16965.3|16885.3|9
1721900200000|2024-07-25 09:36:40|16965.45|16885.45|16965.17|16885.17|16966.72|16886.72|16965.14|16885.14|10
1721900210000|2024-07-25 09:36:50|16965.05|16885.05|16956.51|16876.51|16965.06|16885.06|16956.51|16876.51|10
1721900220000|2024-07-25 09:37:00|16956.32|16876.32|16955.86|16875.86|16956.32|16876.32|16955.82|16875.82|10
1721900230000|2024-07-25 09:37:10|16955.79|16875.79|16954.56|16874.56|16955.79|16875.79|16954.56|16874.56|10
1721900240000|2024-07-25 09:37:20|16954.49|16874.49|16954.82|16874.82|16954.88|16874.88|16954.24|16874.24|9
1721900250000|2024-07-25 09:37:30|16954.83|16874.83|16956.9|16876.9|16956.9|16876.9|16954.73|16874.73|10
1721900260000|2024-07-25 09:37:40|16956.96|16876.96|16957.38|16877.38|16957.38|16877.38|16956.61|16876.61|10
1721900270000|2024-07-25 09:37:50|16957.36|16877.36|16958.13|16878.13|16958.13|16878.13|16957.31|16877.31|10
1721900280000|2024-07-25 09:38:00|16958.31|16878.31|16959.02|16879.02|16959.09|16879.09|16958.31|16878.31|9
1721900290000|2024-07-25 09:38:10|16959.22|16879.22|16960.81|16880.81|16960.81|16880.81|16959.22|16879.22|9
1721900300000|2024-07-25 09:38:20|16960.94|16880.94|16962.34|16882.34|16963.24|16883.24|16960.84|16880.84|10
1721900310000|2024-07-25 09:38:30|16962.56|16882.56|16961.04|16881.04|16962.56|16882.56|16961.04|16881.04|10
1721900320000|2024-07-25 09:38:40|16960.49|16880.49|16959.01|16879.01|16960.94|16880.94|16959.01|16879.01|10
1721900330000|2024-07-25 09:38:50|16958.28|16878.28|16956.67|16876.67|16958.28|16878.28|16956.67|16876.67|10
1721900340000|2024-07-25 09:39:00|16956.76|16876.76|16955.74|16875.74|16956.85|16876.85|16955.74|16875.74|9
1721900350000|2024-07-25 09:39:10|16955.62|16875.62|16954.31|16874.31|16955.62|16875.62|16954.27|16874.27|10
1721900360000|2024-07-25 09:39:20|16953.85|16873.85|16951.63|16871.63|16953.89|16873.89|16951.63|16871.63|10
1721900370000|2024-07-25 09:39:30|16952.46|16872.46|16949.57|16869.57|16952.76|16872.76|16949.57|16869.57|10
1721900380000|2024-07-25 09:39:40|16949.51|16869.51|16949.52|16869.52|16949.67|16869.67|16949.28|16869.28|10
1721900390000|2024-07-25 09:39:50|16949.46|16869.46|16949.43|16869.43|16949.62|16869.62|16949.43|16869.43|10
1721900400000|2024-07-25 09:40:00|16949.42|16869.42|16947.71|16867.71|16949.42|16869.42|16947.71|16867.71|9
1721900410000|2024-07-25 09:40:10|16948|16868|16950.07|16870.07|16950.07|16870.07|16947.95|16867.95|10
1721900420000|2024-07-25 09:40:20|16950.38|16870.38|16952.01|16872.01|16952.01|16872.01|16949.81|16869.81|10
1721900430000|2024-07-25 09:40:30|16952.11|16872.11|16952.87|16872.87|16952.88|16872.88|16952.11|16872.11|10
1721900440000|2024-07-25 09:40:40|16952.96|16872.96|16952.23|16872.23|16953.78|16873.78|16952.23|16872.23|8
1721900450000|2024-07-25 09:40:50|16952.06|16872.06|16952.89|16872.89|16952.98|16872.98|16951.52|16871.52|10
1721900460000|2024-07-25 09:41:00|16953.38|16873.38|16954.1|16874.1|16954.1|16874.1|16953.22|16873.22|10
1721900470000|2024-07-25 09:41:10|16954.05|16874.05|16955.93|16875.93|16956.23|16876.23|16954.05|16874.05|10
1721900480000|2024-07-25 09:41:20|16955.64|16875.64|16955.74|16875.74|16955.74|16875.74|16954.59|16874.59|10
1721900490000|2024-07-25 09:41:30|16955.64|16875.64|16954.97|16874.97|16955.68|16875.68|16954.97|16874.97|10
1721900500000|2024-07-25 09:41:40|16955.22|16875.22|16953.64|16873.64|16955.36|16875.36|16953.64|16873.64|10
1721900510000|2024-07-25 09:41:50|16953.56|16873.56|16951.55|16871.55|16953.56|16873.56|16951.55|16871.55|10
1721900520000|2024-07-25 09:42:00|16951.58|16871.58|16953.42|16873.42|16953.42|16873.42|16951.58|16871.58|10
1721900530000|2024-07-25 09:42:10|16953.61|16873.61|16955.01|16875.01|16955.14|16875.14|16953.61|16873.61|10
1721900540000|2024-07-25 09:42:20|16954.94|16874.94|16953.7|16873.7|16954.94|16874.94|16952.75|16872.75|10
1721900550000|2024-07-25 09:42:30|16953.25|16873.25|16954.15|16874.15|16954.15|16874.15|16952.77|16872.77|9
1721900560000|2024-07-25 09:42:40|16954.28|16874.28|16955.17|16875.17|16955.17|16875.17|16954.28|16874.28|10
1721900570000|2024-07-25 09:42:50|16954.95|16874.95|16954.16|16874.16|16954.95|16874.95|16953.9|16873.9|10
1721900580000|2024-07-25 09:43:00|16954.17|16874.17|16954.69|16874.69|16954.69|16874.69|16954.13|16874.13|8
1721900590000|2024-07-25 09:43:10|16954.73|16874.73|16954.77|16874.77|16954.8|16874.8|16954.71|16874.71|10
1721900600000|2024-07-25 09:43:20|16954.68|16874.68|16952.15|16872.15|16954.86|16874.86|16952.15|16872.15|10
1721900610000|2024-07-25 09:43:30|16952.24|16872.24|16951|16871|16952.24|16872.24|16950.12|16870.12|10
1721900620000|2024-07-25 09:43:40|16951.44|16871.44|16949.98|16869.98|16951.44|16871.44|16949.98|16869.98|10
1721900630000|2024-07-25 09:43:50|16949.99|16869.99|16947.25|16867.25|16949.99|16869.99|16947.25|16867.25|9
1721900640000|2024-07-25 09:44:00|16947.24|16867.24|16948.52|16868.52|16948.86|16868.86|16947.21|16867.21|9
1721900650000|2024-07-25 09:44:10|16948.57|16868.57|16946.55|16866.55|16948.57|16868.57|16946.55|16866.55|8
1721900660000|2024-07-25 09:44:20|16946.23|16866.23|16944.33|16864.33|16946.23|16866.23|16943.83|16863.83|10
1721900670000|2024-07-25 09:44:30|16944.16|16864.16|16944.44|16864.44|16944.6|16864.6|16944.16|16864.16|9
1721900680000|2024-07-25 09:44:40|16944.49|16864.49|16944.04|16864.04|16944.66|16864.66|16943.52|16863.52|10
1721900690000|2024-07-25 09:44:50|16943.99|16863.99|16943.41|16863.41|16944.39|16864.39|16943.28|16863.28|10
1721900700000|2024-07-25 09:45:00|16943.39|16863.39|16942.73|16862.73|16943.39|16863.39|16942.73|16862.73|8
1721900710000|2024-07-25 09:45:10|16942.43|16862.43|16939.61|16859.61|16942.54|16862.54|16939.05|16859.05|10
1721900720000|2024-07-25 09:45:20|16939.47|16859.47|16938.03|16858.03|16939.47|16859.47|16937.9|16857.9|9
1721900730000|2024-07-25 09:45:30|16938.56|16858.56|16938.19|16858.19|16938.56|16858.56|16937.81|16857.81|9
1721900740000|2024-07-25 09:45:40|16938.57|16858.57|16939.19|16859.19|16939.28|16859.28|16938.57|16858.57|10
1721900750000|2024-07-25 09:45:50|16939.46|16859.46|16939.35|16859.35|16939.46|16859.46|16938.98|16858.98|10
1721900760000|2024-07-25 09:46:00|16939.1|16859.1|16940.36|16860.36|16940.36|16860.36|16938.97|16858.97|10
1721900770000|2024-07-25 09:46:10|16940.28|16860.28|16940.39|16860.39|16940.57|16860.57|16940.28|16860.28|8
1721900780000|2024-07-25 09:46:20|16940.43|16860.43|16938.75|16858.75|16940.43|16860.43|16938.52|16858.52|10
1721900790000|2024-07-25 09:46:30|16939.12|16859.12|16937.23|16857.23|16939.36|16859.36|16937.23|16857.23|10
1721900800000|2024-07-25 09:46:40|16937.37|16857.37|16937.01|16857.01|16937.55|16857.55|16936.85|16856.85|9
1721900810000|2024-07-25 09:46:50|16936.86|16856.86|16936.42|16856.42|16936.95|16856.95|16936.42|16856.42|9
1721900820000|2024-07-25 09:47:00|16936.63|16856.63|16936.2|16856.2|16937.23|16857.23|16936.2|16856.2|10
1721900830000|2024-07-25 09:47:10|16936.14|16856.14|16934.75|16854.75|16936.14|16856.14|16934.06|16854.06|10
1721900840000|2024-07-25 09:47:20|16935.04|16855.04|16934.39|16854.39|16935.21|16855.21|16934.35|16854.35|9
1721900850000|2024-07-25 09:47:30|16934.02|16854.02|16933.52|16853.52|16934.22|16854.22|16933.21|16853.21|10
1721900860000|2024-07-25 09:47:40|16933.55|16853.55|16931.22|16851.22|16933.55|16853.55|16931.22|16851.22|10
1721900870000|2024-07-25 09:47:50|16931.09|16851.09|16929.89|16849.89|16931.09|16851.09|16929.68|16849.68|10
1721900880000|2024-07-25 09:48:00|16929.96|16849.96|16931.43|16851.43|16931.43|16851.43|16929.96|16849.96|10
1721900890000|2024-07-25 09:48:10|16930.53|16850.53|16932.39|16852.39|16932.39|16852.39|16930.53|16850.53|10
1721900900000|2024-07-25 09:48:20|16932.49|16852.49|16933.8|16853.8|16933.8|16853.8|16932.49|16852.49|9
1721900910000|2024-07-25 09:48:30|16934.79|16854.79|16936.33|16856.33|16936.47|16856.47|16934.79|16854.79|10
1721900920000|2024-07-25 09:48:40|16935.93|16855.93|16936.39|16856.39|16936.39|16856.39|16935.93|16855.93|10
1721900930000|2024-07-25 09:48:50|16936.33|16856.33|16934.19|16854.19|16936.33|16856.33|16933.98|16853.98|10
1721900940000|2024-07-25 09:49:00|16934.22|16854.22|16935.67|16855.67|16935.79|16855.79|16934.22|16854.22|10
1721900950000|2024-07-25 09:49:10|16935.75|16855.75|16936.46|16856.46|16936.65|16856.65|16935.72|16855.72|10
1721900960000|2024-07-25 09:49:20|16936.34|16856.34|16936.57|16856.57|16936.57|16856.57|16936.17|16856.17|10
1721900970000|2024-07-25 09:49:30|16936.75|16856.75|16936.6|16856.6|16936.84|16856.84|16936.52|16856.52|10
1721900980000|2024-07-25 09:49:40|16936.72|16856.72|16936.76|16856.76|16936.96|16856.96|16936.72|16856.72|10
1721900990000|2024-07-25 09:49:50|16936.73|16856.73|16935.3|16855.3|16936.73|16856.73|16935.28|16855.28|10
1721901000000|2024-07-25 09:50:00|16935.1|16855.1|16937.07|16857.07|16937.07|16857.07|16934.57|16854.57|10
1721901010000|2024-07-25 09:50:10|16937.16|16857.16|16937.64|16857.64|16937.64|16857.64|16937.16|16857.16|10
1721901020000|2024-07-25 09:50:20|16937.96|16857.96|16938.92|16858.92|16938.93|16858.93|16937.95|16857.95|10
1721901030000|2024-07-25 09:50:30|16939.04|16859.04|16941.27|16861.27|16941.27|16861.27|16939.04|16859.04|10
1721901040000|2024-07-25 09:50:40|16941.13|16861.13|16940.59|16860.59|16941.24|16861.24|16940.06|16860.06|10
1721901050000|2024-07-25 09:50:50|16940.57|16860.57|16937.78|16857.78|16940.72|16860.72|16937.78|16857.78|10
1721901060000|2024-07-25 09:51:00|16937.75|16857.75|16938.12|16858.12|16938.63|16858.63|16937.75|16857.75|10
1721901070000|2024-07-25 09:51:10|16938.13|16858.13|16939.33|16859.33|16939.33|16859.33|16938.13|16858.13|9
1721901080000|2024-07-25 09:51:20|16939.37|16859.37|16938.5|16858.5|16939.42|16859.42|16938.5|16858.5|9
1721901090000|2024-07-25 09:51:30|16938.61|16858.61|16938.97|16858.97|16938.97|16858.97|16938.55|16858.55|10
1721901100000|2024-07-25 09:51:40|16938.98|16858.98|16939.77|16859.77|16939.77|16859.77|16938.77|16858.77|9
1721901110000|2024-07-25 09:51:50|16939.51|16859.51|16939.61|16859.61|16939.61|16859.61|16939.39|16859.39|10
1721901120000|2024-07-25 09:52:00|16939.39|16859.39|16932.53|16852.53|16939.39|16859.39|16932.53|16852.53|10
1721901130000|2024-07-25 09:52:10|16931.55|16851.55|16929.73|16849.73|16931.55|16851.55|16929.73|16849.73|10
1721901140000|2024-07-25 09:52:20|16929.43|16849.43|16927.01|16847.01|16929.43|16849.43|16927.01|16847.01|9
1721901150000|2024-07-25 09:52:30|16926.83|16846.83|16926.84|16846.84|16927.21|16847.21|16926.83|16846.83|10
1721901160000|2024-07-25 09:52:40|16926.79|16846.79|16925.47|16845.47|16926.79|16846.79|16925.47|16845.47|10
1721901170000|2024-07-25 09:52:50|16925.44|16845.44|16925.05|16845.05|16925.62|16845.62|16925.05|16845.05|9
1721901180000|2024-07-25 09:53:00|16924.82|16844.82|16924.03|16844.03|16924.82|16844.82|16924.03|16844.03|10
1721901190000|2024-07-25 09:53:10|16924.04|16844.04|16923.33|16843.33|16924.11|16844.11|16923.33|16843.33|8
1721901200000|2024-07-25 09:53:20|16923.34|16843.34|16923.43|16843.43|16923.44|16843.44|16923.1|16843.1|9
1721901210000|2024-07-25 09:53:30|16923.67|16843.67|16919.32|16839.32|16923.67|16843.67|16919.32|16839.32|10
1721901220000|2024-07-25 09:53:40|16919.41|16839.41|16916.89|16836.89|16919.41|16839.41|16916.89|16836.89|10
1721901230000|2024-07-25 09:53:50|16916.67|16836.67|16917.69|16837.69|16917.69|16837.69|16916.67|16836.67|10
1721901240000|2024-07-25 09:54:00|16917.88|16837.88|16918.25|16838.25|16918.57|16838.57|16917.88|16837.88|9
1721901250000|2024-07-25 09:54:10|16918.17|16838.17|16918.09|16838.09|16918.18|16838.18|16918.04|16838.04|9
1721901260000|2024-07-25 09:54:20|16918.1|16838.1|16917.53|16837.53|16918.23|16838.23|16917.53|16837.53|9
1721901270000|2024-07-25 09:54:30|16917.73|16837.73|16919.65|16839.65|16919.65|16839.65|16917.73|16837.73|10
1721901280000|2024-07-25 09:54:40|16919.68|16839.68|16919.46|16839.46|16919.68|16839.68|16919.46|16839.46|9
1721901290000|2024-07-25 09:54:50|16919.36|16839.36|16919.52|16839.52|16919.52|16839.52|16919.16|16839.16|10
1721901300000|2024-07-25 09:55:00|16919.48|16839.48|16920.7|16840.7|16920.7|16840.7|16919.34|16839.34|10
1721901310000|2024-07-25 09:55:10|16920.89|16840.89|16923.08|16843.08|16923.08|16843.08|16920.89|16840.89|9
1721901320000|2024-07-25 09:55:20|16922.81|16842.81|16922.43|16842.43|16922.81|16842.81|16922.38|16842.38|6
1721901330000|2024-07-25 09:55:30|16922.63|16842.63|16922.64|16842.64|16922.64|16842.64|16922.18|16842.18|9
1721901340000|2024-07-25 09:55:40|16922.57|16842.57|16923.15|16843.15|16923.15|16843.15|16922.11|16842.11|10
1721901350000|2024-07-25 09:55:50|16923.29|16843.29|16922.73|16842.73|16923.29|16843.29|16922.66|16842.66|9
1721901360000|2024-07-25 09:56:00|16922.76|16842.76|16923|16843|16923.36|16843.36|16922.76|16842.76|10
1721901370000|2024-07-25 09:56:10|16923.04|16843.04|16923.22|16843.22|16923.42|16843.42|16923.02|16843.02|10
1721901380000|2024-07-25 09:56:20|16923.13|16843.13|16923.68|16843.68|16923.68|16843.68|16923.08|16843.08|9
1721901390000|2024-07-25 09:56:30|16924|16844|16925.88|16845.88|16925.88|16845.88|16924|16844|10
1721901400000|2024-07-25 09:56:40|16925.93|16845.93|16925.79|16845.79|16926.2|16846.2|16925.64|16845.64|9
1721901410000|2024-07-25 09:56:50|16925.83|16845.83|16925.84|16845.84|16925.84|16845.84|16925.76|16845.76|8
1721901420000|2024-07-25 09:57:00|16925.88|16845.88|16924.63|16844.63|16925.88|16845.88|16924.63|16844.63|10
1721901430000|2024-07-25 09:57:10|16924.48|16844.48|16924.64|16844.64|16924.68|16844.68|16924.04|16844.04|10
1721901440000|2024-07-25 09:57:20|16924.67|16844.67|16924.93|16844.93|16925.02|16845.02|16924.48|16844.48|9
1721901450000|2024-07-25 09:57:30|16924.97|16844.97|16925.58|16845.58|16925.58|16845.58|16924.97|16844.97|9
1721901460000|2024-07-25 09:57:40|16925.61|16845.61|16927.42|16847.42|16927.42|16847.42|16925.07|16845.07|10
1721901470000|2024-07-25 09:57:50|16927.23|16847.23|16926.97|16846.97|16927.23|16847.23|16926.12|16846.12|9
1721901480000|2024-07-25 09:58:00|16927.14|16847.14|16928.58|16848.58|16928.58|16848.58|16927.14|16847.14|10
1721901490000|2024-07-25 09:58:10|16928.64|16848.64|16929.48|16849.48|16929.48|16849.48|16928.64|16848.64|10
1721901500000|2024-07-25 09:58:20|16930.87|16850.87|16930.66|16850.66|16931.05|16851.05|16930.66|16850.66|10
1721901510000|2024-07-25 09:58:30|16930.64|16850.64|16929.8|16849.8|16930.68|16850.68|16929.8|16849.8|10
1721901520000|2024-07-25 09:58:40|16929.78|16849.78|16930.78|16850.78|16930.78|16850.78|16928.94|16848.94|10
1721901530000|2024-07-25 09:58:50|16930.57|16850.57|16929.14|16849.14|16930.57|16850.57|16929.05|16849.05|10
1721901540000|2024-07-25 09:59:00|16929.1|16849.1|16931.73|16851.73|16931.73|16851.73|16929.1|16849.1|10
1721901550000|2024-07-25 09:59:10|16931.95|16851.95|16935.11|16855.11|16935.11|16855.11|16931.95|16851.95|10
1721901560000|2024-07-25 09:59:20|16935.18|16855.18|16935.76|16855.76|16935.78|16855.78|16935.18|16855.18|9
1721901570000|2024-07-25 09:59:30|16935.75|16855.75|16934.35|16854.35|16935.75|16855.75|16934.3|16854.3|10
1721901580000|2024-07-25 09:59:40|16934.31|16854.31|16934.24|16854.24|16934.57|16854.57|16934.24|16854.24|10
1721901590000|2024-07-25 09:59:50|16934.36|16854.36|16935.11|16855.11|16935.11|16855.11|16934.29|16854.29|10
1721901600000|2024-07-25 10:00:00|16934.85|16854.85|16936.34|16856.34|16936.34|16856.34|16934.74|16854.74|10
1721901610000|2024-07-25 10:00:10|16936.63|16856.63|16935.31|16855.31|16936.97|16856.97|16935.17|16855.17|10
1721901620000|2024-07-25 10:00:20|16935.24|16855.24|16935.92|16855.92|16935.96|16855.96|16935.14|16855.14|9
1721901630000|2024-07-25 10:00:30|16935.89|16855.89|16933.26|16853.26|16936.17|16856.17|16933.26|16853.26|10
1721901640000|2024-07-25 10:00:40|16933.08|16853.08|16930.98|16850.98|16933.08|16853.08|16930.98|16850.98|10
1721901650000|2024-07-25 10:00:50|16930.96|16850.96|16931.33|16851.33|16931.45|16851.45|16930.96|16850.96|10
1721901660000|2024-07-25 10:01:00|16931.37|16851.37|16930.26|16850.26|16931.37|16851.37|16929.47|16849.47|10
1721901670000|2024-07-25 10:01:10|16930.35|16850.35|16928.35|16848.35|16930.71|16850.71|16928.35|16848.35|10
1721901680000|2024-07-25 10:01:20|16927.87|16847.87|16926.12|16846.12|16927.87|16847.87|16924.88|16844.88|10
1721901690000|2024-07-25 10:01:30|16925.64|16845.64|16926.03|16846.03|16926.03|16846.03|16925.57|16845.57|9
1721901700000|2024-07-25 10:01:40|16926.02|16846.02|16923.82|16843.82|16926.07|16846.07|16923.82|16843.82|10
1721901710000|2024-07-25 10:01:50|16923.69|16843.69|16923.98|16843.98|16923.98|16843.98|16923.55|16843.55|8
1721901720000|2024-07-25 10:02:00|16923.81|16843.81|16924.11|16844.11|16924.11|16844.11|16923.21|16843.21|8
1721901730000|2024-07-25 10:02:10|16924.16|16844.16|16924.38|16844.38|16924.51|16844.51|16924.16|16844.16|10
1721901740000|2024-07-25 10:02:20|16924.34|16844.34|16925.1|16845.1|16925.1|16845.1|16924.31|16844.31|10
1721901750000|2024-07-25 10:02:30|16925.53|16845.53|16925.25|16845.25|16925.53|16845.53|16924.94|16844.94|8
1721901760000|2024-07-25 10:02:40|16925.21|16845.21|16925.06|16845.06|16925.22|16845.22|16925.04|16845.04|9
1721901770000|2024-07-25 10:02:50|16924.99|16844.99|16924.32|16844.32|16924.99|16844.99|16924.32|16844.32|8
1721901780000|2024-07-25 10:03:00|16924.29|16844.29|16922.52|16842.52|16924.29|16844.29|16922.52|16842.52|10
1721901790000|2024-07-25 10:03:10|16922.15|16842.15|16920.47|16840.47|16922.15|16842.15|16920.38|16840.38|10
1721901800000|2024-07-25 10:03:20|16920.32|16840.32|16920.55|16840.55|16920.6|16840.6|16919.12|16839.12|10
1721901810000|2024-07-25 10:03:30|16920.51|16840.51|16920.49|16840.49|16920.52|16840.52|16920.44|16840.44|9
1721901820000|2024-07-25 10:03:40|16920.9|16840.9|16922.63|16842.63|16922.63|16842.63|16920.9|16840.9|9
1721901830000|2024-07-25 10:03:50|16923.32|16843.32|16925.79|16845.79|16925.79|16845.79|16923.32|16843.32|10
1721901840000|2024-07-25 10:04:00|16925.84|16845.84|16928.42|16848.42|16928.42|16848.42|16925.84|16845.84|10
1721901850000|2024-07-25 10:04:10|16928.65|16848.65|16928.24|16848.24|16928.98|16848.98|16927.3|16847.3|10
1721901860000|2024-07-25 10:04:20|16927.94|16847.94|16926.77|16846.77|16927.94|16847.94|16926.77|16846.77|8
1721901870000|2024-07-25 10:04:30|16926.79|16846.79|16927|16847|16927|16847|16926.71|16846.71|10
1721901880000|2024-07-25 10:04:40|16926.97|16846.97|16926.18|16846.18|16927.08|16847.08|16926.18|16846.18|9
1721901890000|2024-07-25 10:04:50|16926.23|16846.23|16925.66|16845.66|16926.56|16846.56|16925.66|16845.66|9
1721901900000|2024-07-25 10:05:00|16925.6|16845.6|16925.61|16845.61|16925.61|16845.61|16925.42|16845.42|9
1721901910000|2024-07-25 10:05:10|16925.35|16845.35|16925.14|16845.14|16925.4|16845.4|16925.14|16845.14|10
1721901920000|2024-07-25 10:05:20|16924.92|16844.92|16923.7|16843.7|16924.93|16844.93|16923.7|16843.7|10
1721901930000|2024-07-25 10:05:30|16923.66|16843.66|16923.27|16843.27|16923.66|16843.66|16923.19|16843.19|9
1721901940000|2024-07-25 10:05:40|16923.24|16843.24|16923.32|16843.32|16923.67|16843.67|16923.19|16843.19|9
1721901950000|2024-07-25 10:05:50|16923.44|16843.44|16925.3|16845.3|16925.3|16845.3|16923.44|16843.44|10
1721901960000|2024-07-25 10:06:00|16925.21|16845.21|16925.73|16845.73|16925.73|16845.73|16924.76|16844.76|9
1721901970000|2024-07-25 10:06:10|16925.81|16845.81|16926.03|16846.03|16926.17|16846.17|16925.81|16845.81|9
1721901980000|2024-07-25 10:06:20|16926.08|16846.08|16923.84|16843.84|16926.12|16846.12|16923.84|16843.84|9
1721901990000|2024-07-25 10:06:30|16923.81|16843.81|16921.88|16841.88|16923.81|16843.81|16921.82|16841.82|10
1721902000000|2024-07-25 10:06:40|16921.64|16841.64|16920.3|16840.3|16921.64|16841.64|16920.3|16840.3|10
1721902010000|2024-07-25 10:06:50|16920.13|16840.13|16920.09|16840.09|16920.15|16840.15|16920.02|16840.02|9
1721902020000|2024-07-25 10:07:00|16920|16840|16921.62|16841.62|16921.62|16841.62|16919.95|16839.95|9
1721902030000|2024-07-25 10:07:10|16921.66|16841.66|16923.69|16843.69|16923.69|16843.69|16921.66|16841.66|10
1721902040000|2024-07-25 10:07:20|16923.84|16843.84|16924.77|16844.77|16924.77|16844.77|16923.84|16843.84|10
1721902050000|2024-07-25 10:07:30|16924.85|16844.85|16924.65|16844.65|16925.13|16845.13|16924.65|16844.65|10
1721902060000|2024-07-25 10:07:40|16924.66|16844.66|16925.03|16845.03|16925.26|16845.26|16924.66|16844.66|10
1721902070000|2024-07-25 10:07:50|16924.75|16844.75|16924.05|16844.05|16924.75|16844.75|16923.93|16843.93|10
1721902080000|2024-07-25 10:08:00|16924.13|16844.13|16924.63|16844.63|16924.63|16844.63|16924.13|16844.13|10
1721902090000|2024-07-25 10:08:10|16924.85|16844.85|16925.18|16845.18|16925.34|16845.34|16924.85|16844.85|9
1721902100000|2024-07-25 10:08:20|16925.19|16845.19|16926.27|16846.27|16926.27|16846.27|16925.14|16845.14|10
1721902110000|2024-07-25 10:08:30|16926.39|16846.39|16925.49|16845.49|16926.56|16846.56|16925.49|16845.49|10
1721902120000|2024-07-25 10:08:40|16925.48|16845.48|16924.75|16844.75|16925.48|16845.48|16924.71|16844.71|9
1721902130000|2024-07-25 10:08:50|16923.97|16843.97|16919.75|16839.75|16923.97|16843.97|16919.75|16839.75|10
1721902140000|2024-07-25 10:09:00|16919.4|16839.4|16918.49|16838.49|16919.4|16839.4|16918.45|16838.45|10
1721902150000|2024-07-25 10:09:10|16918.27|16838.27|16912.75|16832.75|16918.27|16838.27|16912.68|16832.68|10
1721902160000|2024-07-25 10:09:20|16912.72|16832.72|16910.95|16830.95|16912.72|16832.72|16910.69|16830.69|10
1721902170000|2024-07-25 10:09:30|16910.67|16830.67|16912.25|16832.25|16912.25|16832.25|16910.37|16830.37|9
1721902180000|2024-07-25 10:09:40|16911.78|16831.78|16912.34|16832.34|16912.34|16832.34|16911.41|16831.41|10
1721902190000|2024-07-25 10:09:50|16912.42|16832.42|16912.15|16832.15|16912.42|16832.42|16912.1|16832.1|10
1721902200000|2024-07-25 10:10:00|16912.2|16832.2|16911.42|16831.42|16912.25|16832.25|16911.42|16831.42|10
1721902210000|2024-07-25 10:10:10|16911.24|16831.24|16909.08|16829.08|16913.59|16833.59|16909.08|16829.08|10
1721902220000|2024-07-25 10:10:20|16907.96|16827.96|16900.47|16820.47|16907.96|16827.96|16900.47|16820.47|10
1721902230000|2024-07-25 10:10:30|16899.81|16819.81|16901.63|16821.63|16901.69|16821.69|16899.81|16819.81|9
1721902240000|2024-07-25 10:10:40|16901.37|16821.37|16901.61|16821.61|16901.61|16821.61|16900.99|16820.99|10
1721902250000|2024-07-25 10:10:50|16901.69|16821.69|16900.86|16820.86|16901.69|16821.69|16900.86|16820.86|10
1721902260000|2024-07-25 10:11:00|16900.53|16820.53|16899.8|16819.8|16900.64|16820.64|16899.8|16819.8|10
1721902270000|2024-07-25 10:11:10|16899.74|16819.74|16899.62|16819.62|16899.88|16819.88|16899.5|16819.5|8
1721902280000|2024-07-25 10:11:20|16899.29|16819.29|16898.57|16818.57|16899.29|16819.29|16898.57|16818.57|10
1721902290000|2024-07-25 10:11:30|16898.63|16818.63|16897.74|16817.74|16898.76|16818.76|16897.74|16817.74|10
1721902300000|2024-07-25 10:11:40|16897.84|16817.84|16895.16|16815.16|16897.89|16817.89|16895.16|16815.16|10
1721902310000|2024-07-25 10:11:50|16893.75|16813.75|16892.19|16812.19|16893.75|16813.75|16892.04|16812.04|10
1721902320000|2024-07-25 10:12:00|16891.7|16811.7|16890.73|16810.73|16891.7|16811.7|16890.38|16810.38|10
1721902330000|2024-07-25 10:12:10|16890.86|16810.86|16889.98|16809.98|16890.86|16810.86|16889.91|16809.91|10
1721902340000|2024-07-25 10:12:20|16889.91|16809.91|16888.99|16808.99|16890.02|16810.02|16888.99|16808.99|10
1721902350000|2024-07-25 10:12:30|16888.6|16808.6|16886.8|16806.8|16888.71|16808.71|16886.8|16806.8|8
1721902360000|2024-07-25 10:12:40|16886.87|16806.87|16885.8|16805.8|16886.99|16806.99|16885.44|16805.44|10
1721902370000|2024-07-25 10:12:50|16885.53|16805.53|16884.35|16804.35|16885.53|16805.53|16884.19|16804.19|10
1721902380000|2024-07-25 10:13:00|16884.26|16804.26|16885.36|16805.36|16885.36|16805.36|16884.18|16804.18|10
1721902390000|2024-07-25 10:13:10|16885.59|16805.59|16885.71|16805.71|16886.02|16806.02|16885.59|16805.59|10
1721902400000|2024-07-25 10:13:20|16884.21|16804.21|16883.32|16803.32|16884.34|16804.34|16883.08|16803.08|10
1721902410000|2024-07-25 10:13:30|16883.35|16803.35|16882.99|16802.99|16883.37|16803.37|16882.72|16802.72|9
1721902420000|2024-07-25 10:13:40|16883.17|16803.17|16884.63|16804.63|16884.85|16804.85|16883.17|16803.17|10
1721902430000|2024-07-25 10:13:50|16884.79|16804.79|16885.86|16805.86|16885.86|16805.86|16884.79|16804.79|10
1721902440000|2024-07-25 10:14:00|16885.91|16805.91|16884.99|16804.99|16886.07|16806.07|16884.87|16804.87|10
1721902450000|2024-07-25 10:14:10|16884.95|16804.95|16881.66|16801.66|16884.95|16804.95|16881.66|16801.66|9
1721902460000|2024-07-25 10:14:20|16881.4|16801.4|16880.01|16800.01|16881.4|16801.4|16879.88|16799.88|10
1721902470000|2024-07-25 10:14:30|16880.06|16800.06|16879.33|16799.33|16880.06|16800.06|16879.32|16799.32|9
1721902480000|2024-07-25 10:14:40|16879.39|16799.39|16877.98|16797.98|16879.39|16799.39|16877.72|16797.72|10
1721902490000|2024-07-25 10:14:50|16876.56|16796.56|16874.22|16794.22|16876.58|16796.58|16873.99|16793.99|10
1721902500000|2024-07-25 10:15:00|16874.11|16794.11|16874.52|16794.52|16875.06|16795.06|16874.11|16794.11|9
1721902510000|2024-07-25 10:15:10|16874.61|16794.61|16868.63|16788.63|16874.61|16794.61|16868.15|16788.15|10
1721902520000|2024-07-25 10:15:20|16868.44|16788.44|16867.89|16787.89|16869.43|16789.43|16867.89|16787.89|9
1721902530000|2024-07-25 10:15:30|16868|16788|16866.45|16786.45|16868|16788|16866.45|16786.45|8
1721902540000|2024-07-25 10:15:40|16866.25|16786.25|16866.89|16786.89|16867.01|16787.01|16866.09|16786.09|10
1721902550000|2024-07-25 10:15:50|16866.54|16786.54|16864.63|16784.63|16866.54|16786.54|16864.63|16784.63|9
1721902560000|2024-07-25 10:16:00|16863.61|16783.61|16863.47|16783.47|16864.03|16784.03|16863.47|16783.47|10
1721902570000|2024-07-25 10:16:10|16863.86|16783.86|16865.35|16785.35|16865.42|16785.42|16863.86|16783.86|10
1721902580000|2024-07-25 10:16:20|16865.83|16785.83|16866.47|16786.47|16866.47|16786.47|16865.29|16785.29|9
1721902590000|2024-07-25 10:16:30|16866.74|16786.74|16869.56|16789.56|16869.56|16789.56|16866.74|16786.74|9
1721902600000|2024-07-25 10:16:40|16870.43|16790.43|16873.98|16793.98|16874.05|16794.05|16870.4|16790.4|10
1721902610000|2024-07-25 10:16:50|16873.88|16793.88|16872.32|16792.32|16875.06|16795.06|16872.3|16792.3|10
1721902620000|2024-07-25 10:17:00|16872.21|16792.21|16869.78|16789.78|16872.21|16792.21|16869.78|16789.78|10
1721902630000|2024-07-25 10:17:10|16869.69|16789.69|16864.65|16784.65|16869.69|16789.69|16864.65|16784.65|10
1721902640000|2024-07-25 10:17:20|16863.77|16783.77|16857.22|16777.22|16863.77|16783.77|16857.22|16777.22|10
1721902650000|2024-07-25 10:17:30|16857.49|16777.49|16849.76|16769.76|16857.97|16777.97|16849.76|16769.76|10
1721902660000|2024-07-25 10:17:40|16848.21|16768.21|16847.54|16767.54|16848.5|16768.5|16847.21|16767.21|10
1721902670000|2024-07-25 10:17:50|16847.87|16767.87|16850.71|16770.71|16850.76|16770.76|16847.8|16767.8|10
1721902680000|2024-07-25 10:18:00|16850.31|16770.31|16851.64|16771.64|16851.64|16771.64|16850.22|16770.22|10
1721902690000|2024-07-25 10:18:10|16851.87|16771.87|16856.35|16776.35|16856.35|16776.35|16851.87|16771.87|10
1721902700000|2024-07-25 10:18:20|16856.24|16776.24|16852.04|16772.04|16856.24|16776.24|16852.04|16772.04|10
1721902710000|2024-07-25 10:18:30|16851.88|16771.88|16852.29|16772.29|16852.29|16772.29|16851.72|16771.72|9
1721902720000|2024-07-25 10:18:40|16852.33|16772.33|16850.92|16770.92|16853.5|16773.5|16850.92|16770.92|10
1721902730000|2024-07-25 10:18:50|16850.95|16770.95|16852.52|16772.52|16852.52|16772.52|16850.31|16770.31|10
1721902740000|2024-07-25 10:19:00|16852.56|16772.56|16852.04|16772.04|16852.85|16772.85|16851.96|16771.96|10
1721902750000|2024-07-25 10:19:10|16852.11|16772.11|16848.4|16768.4|16852.12|16772.12|16848.4|16768.4|10
1721902760000|2024-07-25 10:19:20|16847.33|16767.33|16843.03|16763.03|16847.33|16767.33|16843.03|16763.03|10
1721902770000|2024-07-25 10:19:30|16843|16763|16843.25|16763.25|16843.52|16763.52|16842.89|16762.89|10
1721902780000|2024-07-25 10:19:40|16843.36|16763.36|16842.67|16762.67|16843.47|16763.47|16842.16|16762.16|10
1721902790000|2024-07-25 10:19:50|16842.8|16762.8|16842.62|16762.62|16843.28|16763.28|16842.57|16762.57|9
1721902800000|2024-07-25 10:20:00|16842.55|16762.55|16841.83|16761.83|16842.55|16762.55|16840.78|16760.78|10
1721902810000|2024-07-25 10:20:10|16842.34|16762.34|16844.82|16764.82|16844.85|16764.85|16842.34|16762.34|10
1721902820000|2024-07-25 10:20:20|16844.9|16764.9|16845.76|16765.76|16846.11|16766.11|16844.89|16764.89|10
1721902830000|2024-07-25 10:20:30|16846.01|16766.01|16849.09|16769.09|16849.09|16769.09|16846.01|16766.01|10
1721902840000|2024-07-25 10:20:40|16849.29|16769.29|16850.6|16770.6|16850.88|16770.88|16849.29|16769.29|10
1721902850000|2024-07-25 10:20:50|16850.99|16770.99|16848.13|16768.13|16850.99|16770.99|16848.13|16768.13|8
1721902860000|2024-07-25 10:21:00|16847.45|16767.45|16844.61|16764.61|16847.45|16767.45|16844.61|16764.61|10
1721902870000|2024-07-25 10:21:10|16843.31|16763.31|16842.02|16762.02|16843.32|16763.32|16842.02|16762.02|10
1721902880000|2024-07-25 10:21:20|16841.99|16761.99|16842.44|16762.44|16842.6|16762.6|16841.44|16761.44|10
1721902890000|2024-07-25 10:21:30|16843.07|16763.07|16844.46|16764.46|16844.46|16764.46|16843.07|16763.07|10
1721902900000|2024-07-25 10:21:40|16844.54|16764.54|16846.11|16766.11|16846.14|16766.14|16844.54|16764.54|9
1721902910000|2024-07-25 10:21:50|16846.21|16766.21|16851.97|16771.97|16851.97|16771.97|16846.21|16766.21|10
1721902920000|2024-07-25 10:22:00|16851.9|16771.9|16853.05|16773.05|16853.05|16773.05|16851.23|16771.23|10
1721902930000|2024-07-25 10:22:10|16853.08|16773.08|16860.41|16780.41|16860.41|16780.41|16853.08|16773.08|10
1721902940000|2024-07-25 10:22:20|16860.62|16780.62|16861.93|16781.93|16861.93|16781.93|16860.62|16780.62|10
1721902950000|2024-07-25 10:22:30|16861.16|16781.16|16860.32|16780.32|16861.16|16781.16|16860.21|16780.21|10
1721902960000|2024-07-25 10:22:40|16860.46|16780.46|16859.17|16779.17|16860.48|16780.48|16859|16779|9
1721902970000|2024-07-25 10:22:50|16859.23|16779.23|16859.52|16779.52|16859.58|16779.58|16859.08|16779.08|10
1721902980000|2024-07-25 10:23:00|16858.84|16778.84|16856.13|16776.13|16858.84|16778.84|16856|16776|10
1721902990000|2024-07-25 10:23:10|16855.81|16775.81|16850.67|16770.67|16855.81|16775.81|16850.67|16770.67|10
1721903000000|2024-07-25 10:23:20|16850.48|16770.48|16839.85|16759.85|16850.48|16770.48|16839.15|16759.15|10
1721903010000|2024-07-25 10:23:30|16839.97|16759.97|16837.78|16757.78|16839.97|16759.97|16837.78|16757.78|10
1721903020000|2024-07-25 10:23:40|16837.41|16757.41|16834.18|16754.18|16837.41|16757.41|16834.18|16754.18|10
1721903030000|2024-07-25 10:23:50|16834.12|16754.12|16834.89|16754.89|16834.89|16754.89|16833.09|16753.09|10
1721903040000|2024-07-25 10:24:00|16835.06|16755.06|16836.39|16756.39|16836.39|16756.39|16835.06|16755.06|9
1721903050000|2024-07-25 10:24:10|16836.44|16756.44|16835.98|16755.98|16838.41|16758.41|16834.76|16754.76|10
1721903060000|2024-07-25 10:24:20|16836.05|16756.05|16837.55|16757.55|16837.55|16757.55|16834.6|16754.6|10
1721903070000|2024-07-25 10:24:30|16837.85|16757.85|16843.11|16763.11|16843.11|16763.11|16837.85|16757.85|10
1721903080000|2024-07-25 10:24:40|16843.94|16763.94|16844.14|16764.14|16844.14|16764.14|16843.46|16763.46|9
1721903090000|2024-07-25 10:24:50|16844.11|16764.11|16844.84|16764.84|16844.89|16764.89|16844.11|16764.11|10
1721903100000|2024-07-25 10:25:00|16844.8|16764.8|16843.09|16763.09|16844.8|16764.8|16842.83|16762.83|10
1721903110000|2024-07-25 10:25:10|16843.02|16763.02|16841.37|16761.37|16843.02|16763.02|16841.37|16761.37|9
1721903120000|2024-07-25 10:25:20|16840.74|16760.74|16839.05|16759.05|16840.74|16760.74|16839.05|16759.05|10
1721903130000|2024-07-25 10:25:30|16838.73|16758.73|16838.21|16758.21|16838.73|16758.73|16838.07|16758.07|10
1721903140000|2024-07-25 10:25:40|16838.5|16758.5|16839.99|16759.99|16839.99|16759.99|16838.5|16758.5|9
1721903150000|2024-07-25 10:25:50|16839.97|16759.97|16837.8|16757.8|16839.97|16759.97|16837.8|16757.8|10
1721903160000|2024-07-25 10:26:00|16836.8|16756.8|16838.44|16758.44|16838.44|16758.44|16836.8|16756.8|9
1721903170000|2024-07-25 10:26:10|16838.56|16758.56|16838.94|16758.94|16838.94|16758.94|16838.35|16758.35|9
1721903180000|2024-07-25 10:26:20|16838.95|16758.95|16836.56|16756.56|16838.95|16758.95|16836.42|16756.42|9
1721903190000|2024-07-25 10:26:30|16835.95|16755.95|16834.86|16754.86|16835.95|16755.95|16834.86|16754.86|10
1721903200000|2024-07-25 10:26:40|16834.73|16754.73|16831.94|16751.94|16834.73|16754.73|16831.94|16751.94|9
1721903210000|2024-07-25 10:26:50|16826.61|16746.61|16821.21|16741.21|16826.61|16746.61|16821.21|16741.21|9
1721903220000|2024-07-25 10:27:00|16820.89|16740.89|16822.65|16742.65|16822.65|16742.65|16820.89|16740.89|10
1721903230000|2024-07-25 10:27:10|16823.9|16743.9|16825.06|16745.06|16825.06|16745.06|16823.9|16743.9|10
1721903240000|2024-07-25 10:27:20|16825.19|16745.19|16829.58|16749.58|16829.58|16749.58|16825.19|16745.19|10
1721903250000|2024-07-25 10:27:30|16829.44|16749.44|16831.24|16751.24|16831.24|16751.24|16829.44|16749.44|10
1721903260000|2024-07-25 10:27:40|16831.4|16751.4|16832.46|16752.46|16832.59|16752.59|16831.4|16751.4|10
1721903270000|2024-07-25 10:27:50|16832.48|16752.48|16831.93|16751.93|16832.6|16752.6|16831.83|16751.83|9
1721903280000|2024-07-25 10:28:00|16831.89|16751.89|16832.44|16752.44|16832.44|16752.44|16831.82|16751.82|10
1721903290000|2024-07-25 10:28:10|16832.24|16752.24|16831.94|16751.94|16832.24|16752.24|16831.54|16751.54|10
1721903300000|2024-07-25 10:28:20|16831.95|16751.95|16832.96|16752.96|16832.96|16752.96|16831.9|16751.9|10
1721903310000|2024-07-25 10:28:30|16833.36|16753.36|16832.57|16752.57|16833.39|16753.39|16832.47|16752.47|9
1721903320000|2024-07-25 10:28:40|16832.85|16752.85|16833.03|16753.03|16833.03|16753.03|16832.82|16752.82|10
1721903330000|2024-07-25 10:28:50|16833.09|16753.09|16835.61|16755.61|16835.61|16755.61|16833.09|16753.09|10
1721903340000|2024-07-25 10:29:00|16835.59|16755.59|16838.06|16758.06|16838.06|16758.06|16835.54|16755.54|10
1721903350000|2024-07-25 10:29:10|16838.29|16758.29|16839.46|16759.46|16839.46|16759.46|16838.29|16758.29|10
1721903360000|2024-07-25 10:29:20|16839.48|16759.48|16839.96|16759.96|16839.96|16759.96|16839.24|16759.24|10
1721903370000|2024-07-25 10:29:30|16839.97|16759.97|16839.81|16759.81|16840.43|16760.43|16839.81|16759.81|8
1721903380000|2024-07-25 10:29:40|16838.4|16758.4|16836.31|16756.31|16838.4|16758.4|16836.07|16756.07|10
1721903390000|2024-07-25 10:29:50|16836.35|16756.35|16832.7|16752.7|16836.35|16756.35|16832.7|16752.7|9
1721903400000|2024-07-25 10:30:00|16832.38|16752.38|16833.86|16753.86|16833.86|16753.86|16832.36|16752.36|10
1721903410000|2024-07-25 10:30:10|16834.8|16754.8|16837.66|16757.66|16837.66|16757.66|16834.8|16754.8|10
1721903420000|2024-07-25 10:30:20|16838.1|16758.1|16837.87|16757.87|16838.89|16758.89|16837.26|16757.26|10
1721903430000|2024-07-25 10:30:30|16837.41|16757.41|16838.29|16758.29|16839.1|16759.1|16837.41|16757.41|9
1721903440000|2024-07-25 10:30:40|16838.35|16758.35|16839.12|16759.12|16840.1|16760.1|16838.35|16758.35|10
1721903450000|2024-07-25 10:30:50|16838|16758|16840.96|16760.96|16841.14|16761.14|16837.83|16757.83|10
1721903460000|2024-07-25 10:31:00|16840.52|16760.52|16840.95|16760.95|16840.95|16760.95|16840.45|16760.45|10
1721903470000|2024-07-25 10:31:10|16841.27|16761.27|16838.79|16758.79|16841.47|16761.47|16838.79|16758.79|10
1721903480000|2024-07-25 10:31:20|16838.82|16758.82|16834.62|16754.62|16838.82|16758.82|16834.62|16754.62|10
1721903490000|2024-07-25 10:31:30|16833.99|16753.99|16831.85|16751.85|16834.1|16754.1|16831.69|16751.69|10
1721903500000|2024-07-25 10:31:40|16831.84|16751.84|16830.82|16750.82|16832.17|16752.17|16830.82|16750.82|10
1721903510000|2024-07-25 10:31:50|16831.19|16751.19|16831.29|16751.29|16831.67|16751.67|16829.78|16749.78|10
1721903520000|2024-07-25 10:32:00|16830.87|16750.87|16832.6|16752.6|16832.6|16752.6|16829.91|16749.91|10
1721903530000|2024-07-25 10:32:10|16833.34|16753.34|16834.97|16754.97|16835.17|16755.17|16833.34|16753.34|10
1721903540000|2024-07-25 10:32:20|16835|16755|16836.73|16756.73|16837.41|16757.41|16835|16755|10
1721903550000|2024-07-25 10:32:30|16836.65|16756.65|16834.46|16754.46|16836.91|16756.91|16834.46|16754.46|10
1721903560000|2024-07-25 10:32:40|16834.37|16754.37|16833.48|16753.48|16834.37|16754.37|16833.48|16753.48|10
1721903570000|2024-07-25 10:32:50|16833.25|16753.25|16831.34|16751.34|16833.25|16753.25|16831.28|16751.28|10
1721903580000|2024-07-25 10:33:00|16831.32|16751.32|16831.72|16751.72|16832.02|16752.02|16831.2|16751.2|10
1721903590000|2024-07-25 10:33:10|16831.15|16751.15|16826.24|16746.24|16831.15|16751.15|16826.24|16746.24|10
1721903600000|2024-07-25 10:33:20|16826.66|16746.66|16828.8|16748.8|16828.8|16748.8|16826.66|16746.66|10
1721903610000|2024-07-25 10:33:30|16828.85|16748.85|16831.94|16751.94|16831.94|16751.94|16828.85|16748.85|10
1721903620000|2024-07-25 10:33:40|16831.87|16751.87|16831.5|16751.5|16832.22|16752.22|16831.5|16751.5|10
1721903630000|2024-07-25 10:33:50|16831.36|16751.36|16832.3|16752.3|16832.55|16752.55|16831.36|16751.36|9
1721903640000|2024-07-25 10:34:00|16832.32|16752.32|16838.65|16758.65|16838.65|16758.65|16832.27|16752.27|10
1721903650000|2024-07-25 10:34:10|16839.39|16759.39|16838.56|16758.56|16839.84|16759.84|16838.46|16758.46|10
1721903660000|2024-07-25 10:34:20|16838.48|16758.48|16839.71|16759.71|16839.71|16759.71|16838.46|16758.46|9
1721903670000|2024-07-25 10:34:30|16838.72|16758.72|16838.9|16758.9|16838.91|16758.91|16838.44|16758.44|9
1721903680000|2024-07-25 10:34:40|16839.02|16759.02|16839.6|16759.6|16839.87|16759.87|16839.02|16759.02|10
1721903690000|2024-07-25 10:34:50|16839.3|16759.3|16839.3|16759.3|16839.41|16759.41|16838.86|16758.86|9
1721903700000|2024-07-25 10:35:00|16839.28|16759.28|16838.66|16758.66|16839.28|16759.28|16838.04|16758.04|9
1721903710000|2024-07-25 10:35:10|16837.4|16757.4|16838.04|16758.04|16838.91|16758.91|16837.37|16757.37|10
1721903720000|2024-07-25 10:35:20|16838|16758|16839.75|16759.75|16839.75|16759.75|16838|16758|9
1721903730000|2024-07-25 10:35:30|16840.1|16760.1|16842.48|16762.48|16842.6|16762.6|16840.1|16760.1|10
1721903740000|2024-07-25 10:35:40|16842.69|16762.69|16843.78|16763.78|16843.78|16763.78|16842.69|16762.69|10
1721903750000|2024-07-25 10:35:50|16843.58|16763.58|16841.24|16761.24|16843.58|16763.58|16841.09|16761.09|10
1721903760000|2024-07-25 10:36:00|16841.34|16761.34|16839.72|16759.72|16841.38|16761.38|16839.72|16759.72|10
1721903770000|2024-07-25 10:36:10|16839.57|16759.57|16840.24|16760.24|16840.24|16760.24|16839.41|16759.41|10
1721903780000|2024-07-25 10:36:20|16840.3|16760.3|16843.29|16763.29|16843.29|16763.29|16840.3|16760.3|10
1721903790000|2024-07-25 10:36:30|16843.31|16763.31|16842.13|16762.13|16843.31|16763.31|16841.55|16761.55|10
1721903800000|2024-07-25 10:36:40|16842.2|16762.2|16841.99|16761.99|16843.05|16763.05|16841.79|16761.79|10
1721903810000|2024-07-25 10:36:50|16842.17|16762.17|16844.01|16764.01|16844.47|16764.47|16842.17|16762.17|9
1721903820000|2024-07-25 10:37:00|16842.98|16762.98|16841.41|16761.41|16843.1|16763.1|16841.25|16761.25|10
1721903830000|2024-07-25 10:37:10|16841.43|16761.43|16841.55|16761.55|16843.13|16763.13|16841.43|16761.43|10
1721903840000|2024-07-25 10:37:20|16841.44|16761.44|16843.97|16763.97|16843.97|16763.97|16841.44|16761.44|10
1721903850000|2024-07-25 10:37:30|16844.28|16764.28|16851.83|16771.83|16851.83|16771.83|16844.28|16764.28|10
1721903860000|2024-07-25 10:37:40|16850.68|16770.68|16851.04|16771.04|16851.32|16771.32|16850.51|16770.51|10
1721903870000|2024-07-25 10:37:50|16850.98|16770.98|16850.6|16770.6|16850.98|16770.98|16850.51|16770.51|10
1721903880000|2024-07-25 10:38:00|16850.57|16770.57|16844.56|16764.56|16850.57|16770.57|16844.56|16764.56|10
1721903890000|2024-07-25 10:38:10|16844.73|16764.73|16841.99|16761.99|16844.73|16764.73|16841.82|16761.82|9
1721903900000|2024-07-25 10:38:20|16841.98|16761.98|16841.62|16761.62|16843.22|16763.22|16841.62|16761.62|10
1721903910000|2024-07-25 10:38:30|16841.48|16761.48|16838.16|16758.16|16841.48|16761.48|16838.16|16758.16|10
1721903920000|2024-07-25 10:38:40|16838.06|16758.06|16837.93|16757.93|16838.25|16758.25|16837.8|16757.8|10
1721903930000|2024-07-25 10:38:50|16837.99|16757.99|16839.34|16759.34|16839.38|16759.38|16837.99|16757.99|10
1721903940000|2024-07-25 10:39:00|16839.22|16759.22|16836.7|16756.7|16839.82|16759.82|16836.7|16756.7|10
1721903950000|2024-07-25 10:39:10|16836.26|16756.26|16839.58|16759.58|16839.58|16759.58|16836.26|16756.26|10
1721903960000|2024-07-25 10:39:20|16839.53|16759.53|16839.46|16759.46|16839.53|16759.53|16838.14|16758.14|10
1721903970000|2024-07-25 10:39:30|16839.75|16759.75|16842.25|16762.25|16842.25|16762.25|16839.75|16759.75|9
1721903980000|2024-07-25 10:39:40|16842.29|16762.29|16842.22|16762.22|16842.68|16762.68|16842.22|16762.22|10
1721903990000|2024-07-25 10:39:50|16842.11|16762.11|16842.12|16762.12|16842.12|16762.12|16841.04|16761.04|9
1721904000000|2024-07-25 10:40:00|16842.34|16762.34|16845.09|16765.09|16845.09|16765.09|16841.82|16761.82|10
1721904010000|2024-07-25 10:40:10|16845.66|16765.66|16848.02|16768.02|16848.51|16768.51|16845.66|16765.66|10
1721904020000|2024-07-25 10:40:20|16848.65|16768.65|16847.27|16767.27|16849.04|16769.04|16846.97|16766.97|10
1721904030000|2024-07-25 10:40:30|16847.15|16767.15|16848.34|16768.34|16848.34|16768.34|16847.15|16767.15|10
1721904040000|2024-07-25 10:40:40|16848|16768|16845.8|16765.8|16848|16768|16845.8|16765.8|10
1721904050000|2024-07-25 10:40:50|16845.26|16765.26|16843.98|16763.98|16845.26|16765.26|16843.98|16763.98|10
1721904060000|2024-07-25 10:41:00|16843.92|16763.92|16843.09|16763.09|16844.36|16764.36|16843.09|16763.09|10
1721904070000|2024-07-25 10:41:10|16843.06|16763.06|16841.6|16761.6|16843.07|16763.07|16841.6|16761.6|10
1721904080000|2024-07-25 10:41:20|16841.03|16761.03|16841.74|16761.74|16841.74|16761.74|16839.81|16759.81|10
1721904090000|2024-07-25 10:41:30|16841.88|16761.88|16840.66|16760.66|16842.21|16762.21|16840.66|16760.66|10
1721904100000|2024-07-25 10:41:40|16840.64|16760.64|16840.79|16760.79|16840.82|16760.82|16840.61|16760.61|9
1721904110000|2024-07-25 10:41:50|16840.94|16760.94|16840.78|16760.78|16840.98|16760.98|16840.73|16760.73|9
1721904120000|2024-07-25 10:42:00|16840.81|16760.81|16840.24|16760.24|16840.83|16760.83|16840.24|16760.24|10
1721904130000|2024-07-25 10:42:10|16840.29|16760.29|16841.39|16761.39|16841.6|16761.6|16840.29|16760.29|8
1721904140000|2024-07-25 10:42:20|16840.35|16760.35|16835.17|16755.17|16840.35|16760.35|16835.17|16755.17|10
1721904150000|2024-07-25 10:42:30|16835.11|16755.11|16831.75|16751.75|16835.11|16755.11|16831.75|16751.75|10
1721904160000|2024-07-25 10:42:40|16831.63|16751.63|16829.88|16749.88|16831.63|16751.63|16829.88|16749.88|10
1721904170000|2024-07-25 10:42:50|16829.61|16749.61|16826.87|16746.87|16829.61|16749.61|16826.23|16746.23|10
1721904180000|2024-07-25 10:43:00|16826.79|16746.79|16826.94|16746.94|16826.94|16746.94|16826.21|16746.21|9
1721904190000|2024-07-25 10:43:10|16827.18|16747.18|16820.57|16740.57|16827.18|16747.18|16820.57|16740.57|10
1721904200000|2024-07-25 10:43:20|16820.51|16740.51|16813.35|16733.35|16820.51|16740.51|16813.35|16733.35|10
1721904210000|2024-07-25 10:43:30|16814.35|16734.35|16821.82|16741.82|16821.82|16741.82|16814.35|16734.35|9
1721904220000|2024-07-25 10:43:40|16822.17|16742.17|16824.55|16744.55|16825.16|16745.16|16822.17|16742.17|10
1721904230000|2024-07-25 10:43:50|16824.35|16744.35|16820.79|16740.79|16824.35|16744.35|16820.79|16740.79|10
1721904240000|2024-07-25 10:44:00|16820.68|16740.68|16823.43|16743.43|16823.43|16743.43|16820.67|16740.67|10
1721904250000|2024-07-25 10:44:10|16823.38|16743.38|16821.63|16741.63|16824.11|16744.11|16821.63|16741.63|10
1721904260000|2024-07-25 10:44:20|16821.28|16741.28|16818.4|16738.4|16821.28|16741.28|16818.4|16738.4|10
1721904270000|2024-07-25 10:44:30|16818.19|16738.19|16816.4|16736.4|16818.54|16738.54|16816.4|16736.4|10
1721904280000|2024-07-25 10:44:40|16816.62|16736.62|16814.2|16734.2|16816.62|16736.62|16814.2|16734.2|10
1721904290000|2024-07-25 10:44:50|16813.6|16733.6|16810.21|16730.21|16813.75|16733.75|16810.21|16730.21|10
1721904300000|2024-07-25 10:45:00|16809.95|16729.95|16808.01|16728.01|16809.95|16729.95|16805.25|16725.25|10
1721904310000|2024-07-25 10:45:10|16808.57|16728.57|16811|16731|16811|16731|16808.57|16728.57|10
1721904320000|2024-07-25 10:45:20|16811.01|16731.01|16811.51|16731.51|16811.51|16731.51|16811.01|16731.01|7
1721904330000|2024-07-25 10:45:30|16811.13|16731.13|16812.55|16732.55|16812.55|16732.55|16811.13|16731.13|10
1721904340000|2024-07-25 10:45:40|16813.29|16733.29|16816.43|16736.43|16816.43|16736.43|16813.29|16733.29|9
1721904350000|2024-07-25 10:45:50|16816.68|16736.68|16820.32|16740.32|16820.32|16740.32|16816.65|16736.65|10
1721904360000|2024-07-25 10:46:00|16820.33|16740.33|16823.27|16743.27|16823.27|16743.27|16820.3|16740.3|10
1721904370000|2024-07-25 10:46:10|16824.21|16744.21|16827.82|16747.82|16828.48|16748.48|16824.17|16744.17|10
1721904380000|2024-07-25 10:46:20|16827.64|16747.64|16829.59|16749.59|16829.6|16749.6|16827.64|16747.64|10
1721904390000|2024-07-25 10:46:30|16829.65|16749.65|16830.02|16750.02|16830.43|16750.43|16829.52|16749.52|10
1721904400000|2024-07-25 10:46:40|16830|16750|16831.81|16751.81|16831.82|16751.82|16830|16750|10
1721904410000|2024-07-25 10:46:50|16831.82|16751.82|16827.53|16747.53|16831.82|16751.82|16827.53|16747.53|10
1721904420000|2024-07-25 10:47:00|16827.44|16747.44|16825.45|16745.45|16827.44|16747.44|16825.25|16745.25|10
1721904430000|2024-07-25 10:47:10|16825.99|16745.99|16825.55|16745.55|16826.76|16746.76|16825.55|16745.55|10
1721904440000|2024-07-25 10:47:20|16825.4|16745.4|16823.93|16743.93|16825.4|16745.4|16823.7|16743.7|10
1721904450000|2024-07-25 10:47:30|16824.02|16744.02|16822.7|16742.7|16825.13|16745.13|16822.03|16742.03|10
1721904460000|2024-07-25 10:47:40|16823.12|16743.12|16822.87|16742.87|16824.03|16744.03|16822.87|16742.87|10
1721904470000|2024-07-25 10:47:50|16822.7|16742.7|16823.68|16743.68|16823.75|16743.75|16822.53|16742.53|9
1721904480000|2024-07-25 10:48:00|16823.7|16743.7|16822.3|16742.3|16823.7|16743.7|16822.28|16742.28|10
1721904490000|2024-07-25 10:48:10|16822.39|16742.39|16819.76|16739.76|16822.49|16742.49|16819.76|16739.76|10
1721904500000|2024-07-25 10:48:20|16819.89|16739.89|16818.06|16738.06|16819.89|16739.89|16817.09|16737.09|10
1721904510000|2024-07-25 10:48:30|16817.94|16737.94|16812.27|16732.27|16818.08|16738.08|16811.11|16731.11|10
1721904520000|2024-07-25 10:48:40|16812.49|16732.49|16810.41|16730.41|16812.49|16732.49|16810.41|16730.41|10
1721904530000|2024-07-25 10:48:50|16810.37|16730.37|16808.97|16728.97|16810.38|16730.38|16808.81|16728.81|10
1721904540000|2024-07-25 10:49:00|16808.78|16728.78|16808.75|16728.75|16809.17|16729.17|16808.33|16728.33|8
1721904550000|2024-07-25 10:49:10|16809.12|16729.12|16812.54|16732.54|16812.65|16732.65|16809.12|16729.12|10
1721904560000|2024-07-25 10:49:20|16812.97|16732.97|16813.42|16733.42|16813.58|16733.58|16812.22|16732.22|10
1721904570000|2024-07-25 10:49:30|16813.51|16733.51|16810.51|16730.51|16813.51|16733.51|16810.51|16730.51|10
1721904580000|2024-07-25 10:49:40|16810.13|16730.13|16812.75|16732.75|16812.75|16732.75|16809.71|16729.71|10
1721904590000|2024-07-25 10:49:50|16812.62|16732.62|16808.11|16728.11|16812.62|16732.62|16806.19|16726.19|10
1721904600000|2024-07-25 10:50:00|16807.94|16727.94|16807.06|16727.06|16808.59|16728.59|16807|16727|9
1721904610000|2024-07-25 10:50:10|16807.25|16727.25|16808.42|16728.42|16808.6|16728.6|16807.25|16727.25|10
1721904620000|2024-07-25 10:50:20|16808.39|16728.39|16810.48|16730.48|16810.48|16730.48|16808.39|16728.39|10
1721904630000|2024-07-25 10:50:30|16810.67|16730.67|16813.67|16733.67|16813.73|16733.73|16810.67|16730.67|10
1721904640000|2024-07-25 10:50:40|16813.6|16733.6|16813.2|16733.2|16814.09|16734.09|16813.2|16733.2|10
1721904650000|2024-07-25 10:50:50|16813.24|16733.24|16814.1|16734.1|16814.1|16734.1|16812.48|16732.48|10
1721904660000|2024-07-25 10:51:00|16814.76|16734.76|16815.76|16735.76|16816.02|16736.02|16814.76|16734.76|10
1721904670000|2024-07-25 10:51:10|16815.71|16735.71|16814.6|16734.6|16815.8|16735.8|16814.6|16734.6|10
1721904680000|2024-07-25 10:51:20|16814.68|16734.68|16813.49|16733.49|16814.68|16734.68|16813.49|16733.49|8
1721904690000|2024-07-25 10:51:30|16813.71|16733.71|16813.84|16733.84|16813.84|16733.84|16813.22|16733.22|10
1721904700000|2024-07-25 10:51:40|16813.83|16733.83|16816.69|16736.69|16816.7|16736.7|16813.83|16733.83|10
1721904710000|2024-07-25 10:51:50|16816.68|16736.68|16816.07|16736.07|16816.68|16736.68|16815.25|16735.25|10
1721904720000|2024-07-25 10:52:00|16816.1|16736.1|16818.18|16738.18|16818.18|16738.18|16816.1|16736.1|10
1721904730000|2024-07-25 10:52:10|16818.05|16738.05|16819.96|16739.96|16819.96|16739.96|16818.05|16738.05|10
1721904740000|2024-07-25 10:52:20|16820.03|16740.03|16822.53|16742.53|16823.2|16743.2|16820.03|16740.03|10
1721904750000|2024-07-25 10:52:30|16823.62|16743.62|16827.04|16747.04|16827.04|16747.04|16823.62|16743.62|10
1721904760000|2024-07-25 10:52:40|16827.28|16747.28|16828.19|16748.19|16828.24|16748.24|16827.28|16747.28|10
1721904770000|2024-07-25 10:52:50|16828.12|16748.12|16829.38|16749.38|16829.72|16749.72|16828.11|16748.11|10
1721904780000|2024-07-25 10:53:00|16829.09|16749.09|16830.94|16750.94|16830.94|16750.94|16828.44|16748.44|10
1721904790000|2024-07-25 10:53:10|16831.05|16751.05|16830.81|16750.81|16831.05|16751.05|16830.81|16750.81|9
1721904800000|2024-07-25 10:53:20|16830.72|16750.72|16830.77|16750.77|16831.02|16751.02|16830.72|16750.72|10
1721904810000|2024-07-25 10:53:30|16831.09|16751.09|16830.52|16750.52|16831.47|16751.47|16830.46|16750.46|10
1721904820000|2024-07-25 10:53:40|16830.53|16750.53|16831.37|16751.37|16831.37|16751.37|16830.53|16750.53|10
1721904830000|2024-07-25 10:53:50|16831.42|16751.42|16831.18|16751.18|16831.47|16751.47|16831.18|16751.18|10
1721904840000|2024-07-25 10:54:00|16831.13|16751.13|16830.83|16750.83|16831.43|16751.43|16830.81|16750.81|9
1721904850000|2024-07-25 10:54:10|16830.84|16750.84|16831.35|16751.35|16831.35|16751.35|16830.54|16750.54|9
1721904860000|2024-07-25 10:54:20|16831.33|16751.33|16832.41|16752.41|16832.41|16752.41|16831.33|16751.33|10
1721904870000|2024-07-25 10:54:30|16832.4|16752.4|16834.91|16754.91|16834.91|16754.91|16832.4|16752.4|10
1721904880000|2024-07-25 10:54:40|16834.92|16754.92|16836.2|16756.2|16836.3|16756.3|16834.92|16754.92|10
1721904890000|2024-07-25 10:54:50|16836.26|16756.26|16837.03|16757.03|16837.03|16757.03|16836.11|16756.11|10
1721904900000|2024-07-25 10:55:00|16836.8|16756.8|16838.41|16758.41|16838.41|16758.41|16836.8|16756.8|9
1721904910000|2024-07-25 10:55:10|16838.37|16758.37|16837.76|16757.76|16838.96|16758.96|16837.73|16757.73|9
1721904920000|2024-07-25 10:55:20|16837.35|16757.35|16837.78|16757.78|16838.02|16758.02|16837.21|16757.21|8
1721904930000|2024-07-25 10:55:30|16838.06|16758.06|16841.79|16761.79|16841.79|16761.79|16838.06|16758.06|10
1721904940000|2024-07-25 10:55:40|16841.75|16761.75|16842.69|16762.69|16842.69|16762.69|16841.54|16761.54|10
1721904950000|2024-07-25 10:55:50|16842.59|16762.59|16842.62|16762.62|16842.81|16762.81|16842.4|16762.4|9
1721904960000|2024-07-25 10:56:00|16842.72|16762.72|16843.02|16763.02|16843.45|16763.45|16842.53|16762.53|10
1721904970000|2024-07-25 10:56:10|16843.2|16763.2|16844.91|16764.91|16845.63|16765.63|16843.2|16763.2|10
1721904980000|2024-07-25 10:56:20|16844.78|16764.78|16848.17|16768.17|16848.17|16768.17|16844.61|16764.61|10
1721904990000|2024-07-25 10:56:30|16848.14|16768.14|16849.12|16769.12|16849.12|16769.12|16848.13|16768.13|10
1721905000000|2024-07-25 10:56:40|16849.35|16769.35|16850.57|16770.57|16850.59|16770.59|16849.35|16769.35|10
1721905010000|2024-07-25 10:56:50|16850.23|16770.23|16850.77|16770.77|16850.77|16770.77|16849.86|16769.86|9
1721905020000|2024-07-25 10:57:00|16850.83|16770.83|16851.01|16771.01|16851.27|16771.27|16850.82|16770.82|9
1721905030000|2024-07-25 10:57:10|16851.43|16771.43|16852.43|16772.43|16852.43|16772.43|16851.22|16771.22|10
1721905040000|2024-07-25 10:57:20|16852.68|16772.68|16853.85|16773.85|16853.85|16773.85|16852.68|16772.68|9
1721905050000|2024-07-25 10:57:30|16853.87|16773.87|16855.96|16775.96|16855.96|16775.96|16853.87|16773.87|10
1721905060000|2024-07-25 10:57:40|16856|16776|16855.04|16775.04|16856.22|16776.22|16854.95|16774.95|10
1721905070000|2024-07-25 10:57:50|16855.22|16775.22|16857.68|16777.68|16857.68|16777.68|16855.22|16775.22|10
1721905080000|2024-07-25 10:58:00|16857.8|16777.8|16860.69|16780.69|16860.69|16780.69|16857.53|16777.53|9
1721905090000|2024-07-25 10:58:10|16860.87|16780.87|16861.54|16781.54|16861.54|16781.54|16860.87|16780.87|10
1721905100000|2024-07-25 10:58:20|16861.43|16781.43|16861.54|16781.54|16861.77|16781.77|16861.43|16781.43|9
1721905110000|2024-07-25 10:58:30|16860.6|16780.6|16861.05|16781.05|16861.05|16781.05|16859.96|16779.96|10
1721905120000|2024-07-25 10:58:40|16861.27|16781.27|16862.18|16782.18|16862.18|16782.18|16861.27|16781.27|10
1721905130000|2024-07-25 10:58:50|16862.15|16782.15|16861.78|16781.78|16862.48|16782.48|16861.78|16781.78|9
1721905140000|2024-07-25 10:59:00|16861.66|16781.66|16860.03|16780.03|16861.66|16781.66|16860.03|16780.03|10
1721905150000|2024-07-25 10:59:10|16859.22|16779.22|16856.34|16776.34|16859.22|16779.22|16856.34|16776.34|10
1721905160000|2024-07-25 10:59:20|16855.88|16775.88|16854.32|16774.32|16855.88|16775.88|16853.07|16773.07|10
1721905170000|2024-07-25 10:59:30|16855|16775|16855.64|16775.64|16855.88|16775.88|16855|16775|10
1721905180000|2024-07-25 10:59:40|16855.67|16775.67|16856.76|16776.76|16856.76|16776.76|16855.67|16775.67|9
1721905190000|2024-07-25 10:59:50|16856.07|16776.07|16854.74|16774.74|16856.07|16776.07|16854.63|16774.63|10
1721905200000|2024-07-25 11:00:00|16855.2|16775.2|16856.54|16776.54|16856.62|16776.62|16855.2|16775.2|10
1721905210000|2024-07-25 11:00:10|16856.72|16776.72|16858.19|16778.19|16858.19|16778.19|16856.72|16776.72|10
1721905220000|2024-07-25 11:00:20|16858.17|16778.17|16858.14|16778.14|16858.17|16778.17|16857.32|16777.32|10
1721905230000|2024-07-25 11:00:30|16858.33|16778.33|16860.2|16780.2|16860.3|16780.3|16858.33|16778.33|10
1721905240000|2024-07-25 11:00:40|16860.95|16780.95|16864.1|16784.1|16864.1|16784.1|16860.68|16780.68|10
1721905250000|2024-07-25 11:00:50|16864.43|16784.43|16866.34|16786.34|16866.34|16786.34|16864.43|16784.43|10
1721905260000|2024-07-25 11:01:00|16865.78|16785.78|16866.31|16786.31|16866.31|16786.31|16863.94|16783.94|10
1721905270000|2024-07-25 11:01:10|16866.09|16786.09|16863.15|16783.15|16866.09|16786.09|16863.03|16783.03|10
1721905280000|2024-07-25 11:01:20|16863.57|16783.57|16863.39|16783.39|16863.63|16783.63|16862.57|16782.57|10
1721905290000|2024-07-25 11:01:30|16864.02|16784.02|16862.81|16782.81|16865.73|16785.73|16862.81|16782.81|10
1721905300000|2024-07-25 11:01:40|16862.82|16782.82|16863.95|16783.95|16864.43|16784.43|16862.71|16782.71|10
1721905310000|2024-07-25 11:01:50|16863.71|16783.71|16863.3|16783.3|16864.29|16784.29|16863.3|16783.3|10
1721905320000|2024-07-25 11:02:00|16863.21|16783.21|16863.36|16783.36|16864.03|16784.03|16863.18|16783.18|10
1721905330000|2024-07-25 11:02:10|16862.84|16782.84|16859.75|16779.75|16862.84|16782.84|16859.75|16779.75|10
1721905340000|2024-07-25 11:02:20|16859.28|16779.28|16855.2|16775.2|16859.28|16779.28|16855.2|16775.2|10
1721905350000|2024-07-25 11:02:30|16855.35|16775.35|16855.01|16775.01|16855.68|16775.68|16855.01|16775.01|10
1721905360000|2024-07-25 11:02:40|16855.04|16775.04|16855.08|16775.08|16855.14|16775.14|16855.04|16775.04|7
1721905370000|2024-07-25 11:02:50|16855.09|16775.09|16854.02|16774.02|16855.13|16775.13|16854.02|16774.02|10
1721905380000|2024-07-25 11:03:00|16853.91|16773.91|16851.09|16771.09|16854.79|16774.79|16851.09|16771.09|10
1721905390000|2024-07-25 11:03:10|16851.28|16771.28|16852.27|16772.27|16852.27|16772.27|16851.26|16771.26|10
1721905400000|2024-07-25 11:03:20|16852.44|16772.44|16857.46|16777.46|16857.46|16777.46|16852.44|16772.44|9
1721905410000|2024-07-25 11:03:30|16857.34|16777.34|16860.43|16780.43|16860.48|16780.48|16857.34|16777.34|10
1721905420000|2024-07-25 11:03:40|16860.08|16780.08|16860.03|16780.03|16861.28|16781.28|16860.03|16780.03|10
1721905430000|2024-07-25 11:03:50|16860.26|16780.26|16858.77|16778.77|16860.33|16780.33|16858.45|16778.45|10
1721905440000|2024-07-25 11:04:00|16859.06|16779.06|16859.98|16779.98|16859.98|16779.98|16858.82|16778.82|10
1721905450000|2024-07-25 11:04:10|16859.73|16779.73|16861.22|16781.22|16861.22|16781.22|16859.15|16779.15|9
1721905460000|2024-07-25 11:04:20|16861.28|16781.28|16862.6|16782.6|16862.6|16782.6|16861.28|16781.28|10
1721905470000|2024-07-25 11:04:30|16862.62|16782.62|16862.98|16782.98|16862.98|16782.98|16862.32|16782.32|9
1721905480000|2024-07-25 11:04:40|16862.82|16782.82|16863.51|16783.51|16863.51|16783.51|16862.28|16782.28|10
1721905490000|2024-07-25 11:04:50|16863.56|16783.56|16865.6|16785.6|16865.6|16785.6|16863.48|16783.48|10
1721905500000|2024-07-25 11:05:00|16865.97|16785.97|16867.51|16787.51|16867.51|16787.51|16865.97|16785.97|10
1721905510000|2024-07-25 11:05:10|16867.65|16787.65|16868.07|16788.07|16868.23|16788.23|16867.65|16787.65|8
1721905520000|2024-07-25 11:05:20|16868.27|16788.27|16867.05|16787.05|16868.27|16788.27|16866.98|16786.98|10
1721905530000|2024-07-25 11:05:30|16867.04|16787.04|16867.32|16787.32|16867.54|16787.54|16867.04|16787.04|8
1721905540000|2024-07-25 11:05:40|16867.24|16787.24|16868.49|16788.49|16868.5|16788.5|16867.12|16787.12|10
1721905550000|2024-07-25 11:05:50|16868.73|16788.73|16868.73|16788.73|16869.12|16789.12|16868.71|16788.71|9
1721905560000|2024-07-25 11:06:00|16868.95|16788.95|16868.2|16788.2|16869.56|16789.56|16868.15|16788.15|9
1721905570000|2024-07-25 11:06:10|16868.06|16788.06|16873.11|16793.11|16873.11|16793.11|16867.9|16787.9|10
1721905580000|2024-07-25 11:06:20|16873.21|16793.21|16874.19|16794.19|16874.35|16794.35|16873.21|16793.21|10
1721905590000|2024-07-25 11:06:30|16874.17|16794.17|16876.4|16796.4|16876.4|16796.4|16874.17|16794.17|10
1721905600000|2024-07-25 11:06:40|16876.41|16796.41|16878.14|16798.14|16878.23|16798.23|16876.41|16796.41|10
1721905610000|2024-07-25 11:06:50|16877.77|16797.77|16879.47|16799.47|16879.57|16799.57|16877.2|16797.2|10
1721905620000|2024-07-25 11:07:00|16879.41|16799.41|16882.04|16802.04|16882.04|16802.04|16879.41|16799.41|10
1721905630000|2024-07-25 11:07:10|16883.49|16803.49|16885.59|16805.59|16885.85|16805.85|16883.49|16803.49|10
1721905640000|2024-07-25 11:07:20|16885.61|16805.61|16894.63|16814.63|16894.63|16814.63|16885.52|16805.52|10
1721905650000|2024-07-25 11:07:30|16894.99|16814.99|16895.38|16815.38|16895.58|16815.58|16894.99|16814.99|10
1721905660000|2024-07-25 11:07:40|16895.56|16815.56|16896.82|16816.82|16896.82|16816.82|16895.27|16815.27|10
1721905670000|2024-07-25 11:07:50|16897.11|16817.11|16896.38|16816.38|16897.44|16817.44|16896.38|16816.38|10
1721905680000|2024-07-25 11:08:00|16895.97|16815.97|16899.14|16819.14|16899.39|16819.39|16895.62|16815.62|10
1721905690000|2024-07-25 11:08:10|16899.3|16819.3|16902.08|16822.08|16902.08|16822.08|16899.3|16819.3|10
1721905700000|2024-07-25 11:08:20|16902.02|16822.02|16902.56|16822.56|16902.86|16822.86|16902.02|16822.02|10
1721905710000|2024-07-25 11:08:30|16902.53|16822.53|16902.67|16822.67|16902.67|16822.67|16902.06|16822.06|10
1721905720000|2024-07-25 11:08:40|16902.88|16822.88|16905.9|16825.9|16905.9|16825.9|16902.88|16822.88|10
1721905730000|2024-07-25 11:08:50|16906.33|16826.33|16906.63|16826.63|16907.13|16827.13|16906.25|16826.25|9
1721905740000|2024-07-25 11:09:00|16906.62|16826.62|16904.96|16824.96|16906.63|16826.63|16904.84|16824.84|10
1721905750000|2024-07-25 11:09:10|16905.75|16825.75|16902.26|16822.26|16906.29|16826.29|16902.19|16822.19|10
1721905760000|2024-07-25 11:09:20|16902.45|16822.45|16902.97|16822.97|16903.11|16823.11|16902.45|16822.45|10
1721905770000|2024-07-25 11:09:30|16902.85|16822.85|16903.42|16823.42|16903.42|16823.42|16902.85|16822.85|10
1721905780000|2024-07-25 11:09:40|16903.45|16823.45|16902.89|16822.89|16903.62|16823.62|16902.89|16822.89|9
1721905790000|2024-07-25 11:09:50|16902.79|16822.79|16902.12|16822.12|16902.79|16822.79|16902.06|16822.06|9
1721905800000|2024-07-25 11:10:00|16901.78|16821.78|16900.25|16820.25|16901.92|16821.92|16898.43|16818.43|10
1721905810000|2024-07-25 11:10:10|16900.19|16820.19|16901.06|16821.06|16901.22|16821.22|16900.06|16820.06|10
1721905820000|2024-07-25 11:10:20|16901.21|16821.21|16899.22|16819.22|16901.21|16821.21|16899.22|16819.22|10
1721905830000|2024-07-25 11:10:30|16899.02|16819.02|16898.17|16818.17|16899.02|16819.02|16898.17|16818.17|9
1721905840000|2024-07-25 11:10:40|16898.19|16818.19|16896.24|16816.24|16898.32|16818.32|16896.24|16816.24|10
1721905850000|2024-07-25 11:10:50|16896.09|16816.09|16896.29|16816.29|16896.29|16816.29|16895.98|16815.98|10
1721905860000|2024-07-25 11:11:00|16895.5|16815.5|16896.03|16816.03|16896.03|16816.03|16894.36|16814.36|10
1721905870000|2024-07-25 11:11:10|16895.98|16815.98|16894.93|16814.93|16896.08|16816.08|16894.92|16814.92|9
1721905880000|2024-07-25 11:11:20|16895.12|16815.12|16895.63|16815.63|16895.71|16815.71|16895.12|16815.12|10
1721905890000|2024-07-25 11:11:30|16895.99|16815.99|16897.26|16817.26|16897.32|16817.32|16895.99|16815.99|10
1721905900000|2024-07-25 11:11:40|16897.03|16817.03|16896.8|16816.8|16897.12|16817.12|16896.8|16816.8|10
1721905910000|2024-07-25 11:11:50|16896.78|16816.78|16896.65|16816.65|16896.78|16816.78|16896.62|16816.62|10
1721905920000|2024-07-25 11:12:00|16896.82|16816.82|16895.56|16815.56|16896.83|16816.83|16895.56|16815.56|9
1721905930000|2024-07-25 11:12:10|16895.64|16815.64|16895.93|16815.93|16895.93|16815.93|16894.95|16814.95|10
1721905940000|2024-07-25 11:12:20|16895.81|16815.81|16898|16818|16898|16818|16895.76|16815.76|10
1721905950000|2024-07-25 11:12:30|16898.03|16818.03|16898.64|16818.64|16898.67|16818.67|16898.03|16818.03|10
1721905960000|2024-07-25 11:12:40|16898.66|16818.66|16898.56|16818.56|16898.98|16818.98|16898.52|16818.52|10
1721905970000|2024-07-25 11:12:50|16898.58|16818.58|16898.67|16818.67|16898.84|16818.84|16898.57|16818.57|9
1721905980000|2024-07-25 11:13:00|16898.61|16818.61|16901.47|16821.47|16901.47|16821.47|16898.6|16818.6|10
1721905990000|2024-07-25 11:13:10|16901.41|16821.41|16903.52|16823.52|16903.53|16823.53|16901.34|16821.34|10
1721906000000|2024-07-25 11:13:20|16903.49|16823.49|16903.69|16823.69|16903.74|16823.74|16903.46|16823.46|10
1721906010000|2024-07-25 11:13:30|16903.7|16823.7|16903.84|16823.84|16903.86|16823.86|16903.7|16823.7|9
1721906020000|2024-07-25 11:13:40|16903.83|16823.83|16905.07|16825.07|16905.08|16825.08|16903.83|16823.83|10
1721906030000|2024-07-25 11:13:50|16905.08|16825.08|16904.62|16824.62|16905.41|16825.41|16904.62|16824.62|10
1721906040000|2024-07-25 11:14:00|16904.75|16824.75|16903.86|16823.86|16904.75|16824.75|16903.86|16823.86|10
1721906050000|2024-07-25 11:14:10|16903.99|16823.99|16904.54|16824.54|16905.07|16825.07|16903.99|16823.99|10
1721906060000|2024-07-25 11:14:20|16904.66|16824.66|16905.01|16825.01|16905.01|16825.01|16904.53|16824.53|10
1721906070000|2024-07-25 11:14:30|16905.25|16825.25|16905.68|16825.68|16905.77|16825.77|16905.25|16825.25|10
1721906080000|2024-07-25 11:14:40|16905.67|16825.67|16905.69|16825.69|16905.91|16825.91|16905.49|16825.49|9
1721906090000|2024-07-25 11:14:50|16905.56|16825.56|16905.79|16825.79|16905.81|16825.81|16905.56|16825.56|8
1721906100000|2024-07-25 11:15:00|16905.76|16825.76|16904.99|16824.99|16906.7|16826.7|16904.99|16824.99|10
1721906110000|2024-07-25 11:15:10|16904.83|16824.83|16904.1|16824.1|16904.86|16824.86|16904.05|16824.05|8
1721906120000|2024-07-25 11:15:20|16904.11|16824.11|16903.08|16823.08|16904.11|16824.11|16903.08|16823.08|10
1721906130000|2024-07-25 11:15:30|16902.98|16822.98|16901.59|16821.59|16902.98|16822.98|16901.59|16821.59|10
1721906140000|2024-07-25 11:15:40|16901.73|16821.73|16900.49|16820.49|16901.79|16821.79|16900.49|16820.49|9
1721906150000|2024-07-25 11:15:50|16900.91|16820.91|16903.2|16823.2|16903.44|16823.44|16900.91|16820.91|9
1721906160000|2024-07-25 11:16:00|16902.84|16822.84|16901.92|16821.92|16902.84|16822.84|16901.92|16821.92|8
1721906170000|2024-07-25 11:16:10|16902.3|16822.3|16901.45|16821.45|16902.32|16822.32|16901.07|16821.07|8
1721906180000|2024-07-25 11:16:20|16901.42|16821.42|16899.65|16819.65|16901.85|16821.85|16899.65|16819.65|10
1721906190000|2024-07-25 11:16:30|16898.86|16818.86|16898.8|16818.8|16898.86|16818.86|16898.33|16818.33|10
1721906200000|2024-07-25 11:16:40|16898.89|16818.89|16899.21|16819.21|16899.27|16819.27|16898.84|16818.84|9
1721906210000|2024-07-25 11:16:50|16899.31|16819.31|16897.97|16817.97|16899.45|16819.45|16897.97|16817.97|10
1721906220000|2024-07-25 11:17:00|16897.55|16817.55|16895.87|16815.87|16897.55|16817.55|16895.87|16815.87|10
1721906230000|2024-07-25 11:17:10|16895.19|16815.19|16897.73|16817.73|16897.73|16817.73|16895.19|16815.19|8
1721906240000|2024-07-25 11:17:20|16897.09|16817.09|16894.54|16814.54|16897.24|16817.24|16894.54|16814.54|10
1721906250000|2024-07-25 11:17:30|16894|16814|16893.49|16813.49|16894|16814|16891.84|16811.84|10
1721906260000|2024-07-25 11:17:40|16893.68|16813.68|16894.89|16814.89|16894.96|16814.96|16893.68|16813.68|10
1721906270000|2024-07-25 11:17:50|16894.91|16814.91|16894.11|16814.11|16894.99|16814.99|16894.11|16814.11|10
1721906280000|2024-07-25 11:18:00|16893.96|16813.96|16892.74|16812.74|16894.05|16814.05|16892.74|16812.74|10
1721906290000|2024-07-25 11:18:10|16892.2|16812.2|16891.64|16811.64|16892.2|16812.2|16891.54|16811.54|10
1721906300000|2024-07-25 11:18:20|16891.76|16811.76|16893.4|16813.4|16893.4|16813.4|16891.76|16811.76|10
1721906310000|2024-07-25 11:18:30|16892.86|16812.86|16891.89|16811.89|16892.86|16812.86|16891.89|16811.89|10
1721906320000|2024-07-25 11:18:40|16891.88|16811.88|16891.13|16811.13|16891.97|16811.97|16890.76|16810.76|8
1721906330000|2024-07-25 11:18:50|16891.83|16811.83|16891.25|16811.25|16891.83|16811.83|16891.25|16811.25|10
1721906340000|2024-07-25 11:19:00|16891.46|16811.46|16892.65|16812.65|16892.96|16812.96|16891.44|16811.44|10
1721906350000|2024-07-25 11:19:10|16892.73|16812.73|16893.87|16813.87|16893.97|16813.97|16892.73|16812.73|10
1721906360000|2024-07-25 11:19:20|16893.86|16813.86|16893.06|16813.06|16893.87|16813.87|16892.93|16812.93|10
1721906370000|2024-07-25 11:19:30|16892.99|16812.99|16895|16815|16895|16815|16892.86|16812.86|9
1721906380000|2024-07-25 11:19:40|16896.04|16816.04|16897.25|16817.25|16897.39|16817.39|16896.04|16816.04|10
1721906390000|2024-07-25 11:19:50|16897.19|16817.19|16897.43|16817.43|16897.56|16817.56|16896.98|16816.98|10
1721906400000|2024-07-25 11:20:00|16897.2|16817.2|16896.27|16816.27|16897.2|16817.2|16896.04|16816.04|9
1721906410000|2024-07-25 11:20:10|16896.41|16816.41|16896.72|16816.72|16896.85|16816.85|16896.41|16816.41|10
1721906420000|2024-07-25 11:20:20|16896.97|16816.97|16896.79|16816.79|16897.06|16817.06|16896.79|16816.79|9
1721906430000|2024-07-25 11:20:30|16896.82|16816.82|16895.29|16815.29|16897|16817|16895.29|16815.29|10
1721906440000|2024-07-25 11:20:40|16894.26|16814.26|16891.63|16811.63|16894.26|16814.26|16891.63|16811.63|10
1721906450000|2024-07-25 11:20:50|16891.96|16811.96|16892.12|16812.12|16892.12|16812.12|16891.48|16811.48|10
1721906460000|2024-07-25 11:21:00|16892.18|16812.18|16892.02|16812.02|16892.33|16812.33|16892.02|16812.02|10
1721906470000|2024-07-25 11:21:10|16891.88|16811.88|16891.13|16811.13|16891.88|16811.88|16891.11|16811.11|10
1721906480000|2024-07-25 11:21:20|16891.11|16811.11|16893.2|16813.2|16893.24|16813.24|16890.78|16810.78|10
1721906490000|2024-07-25 11:21:30|16893.27|16813.27|16895.53|16815.53|16895.53|16815.53|16893.27|16813.27|9
1721906500000|2024-07-25 11:21:40|16895.57|16815.57|16893.59|16813.59|16895.57|16815.57|16893.56|16813.56|10
1721906510000|2024-07-25 11:21:50|16893.73|16813.73|16894.27|16814.27|16894.27|16814.27|16893.73|16813.73|8
1721906520000|2024-07-25 11:22:00|16894.45|16814.45|16897.43|16817.43|16897.43|16817.43|16894.45|16814.45|10
1721906530000|2024-07-25 11:22:10|16897.51|16817.51|16898.62|16818.62|16898.7|16818.7|16897.51|16817.51|9
1721906540000|2024-07-25 11:22:20|16898.64|16818.64|16900.37|16820.37|16900.37|16820.37|16898.6|16818.6|10
1721906550000|2024-07-25 11:22:30|16900.79|16820.79|16901.87|16821.87|16901.87|16821.87|16900.52|16820.52|10
1721906560000|2024-07-25 11:22:40|16901.79|16821.79|16903.1|16823.1|16903.14|16823.14|16901.79|16821.79|10
1721906570000|2024-07-25 11:22:50|16903.15|16823.15|16903.81|16823.81|16903.84|16823.84|16903.15|16823.15|10
1721906580000|2024-07-25 11:23:00|16904.01|16824.01|16904.16|16824.16|16904.18|16824.18|16904.01|16824.01|10
1721906590000|2024-07-25 11:23:10|16904.17|16824.17|16904.07|16824.07|16904.22|16824.22|16904.07|16824.07|8
1721906600000|2024-07-25 11:23:20|16904.13|16824.13|16904.28|16824.28|16904.49|16824.49|16904.13|16824.13|7
1721906610000|2024-07-25 11:23:30|16904.33|16824.33|16904.09|16824.09|16904.37|16824.37|16904.09|16824.09|10
1721906620000|2024-07-25 11:23:40|16904.13|16824.13|16904.06|16824.06|16904.13|16824.13|16903.92|16823.92|10
1721906630000|2024-07-25 11:23:50|16904.12|16824.12|16906.5|16826.5|16906.5|16826.5|16904.12|16824.12|10
1721906640000|2024-07-25 11:24:00|16906.71|16826.71|16907.47|16827.47|16907.47|16827.47|16906.61|16826.61|10
1721906650000|2024-07-25 11:24:10|16907.52|16827.52|16907.74|16827.74|16908.79|16828.79|16907.52|16827.52|10
1721906660000|2024-07-25 11:24:20|16907.12|16827.12|16907.52|16827.52|16908.86|16828.86|16907|16827|10
1721906670000|2024-07-25 11:24:30|16907.58|16827.58|16907.7|16827.7|16907.78|16827.78|16907.48|16827.48|10
1721906680000|2024-07-25 11:24:40|16907.55|16827.55|16906.3|16826.3|16907.55|16827.55|16906.3|16826.3|9
1721906690000|2024-07-25 11:24:50|16906.06|16826.06|16904.95|16824.95|16906.06|16826.06|16904.64|16824.64|10
1721906700000|2024-07-25 11:25:00|16905.06|16825.06|16904.03|16824.03|16905.46|16825.46|16904.03|16824.03|10
1721906710000|2024-07-25 11:25:10|16903.93|16823.93|16905.38|16825.38|16905.38|16825.38|16903.93|16823.93|10
1721906720000|2024-07-25 11:25:20|16905.21|16825.21|16904.72|16824.72|16905.26|16825.26|16904.72|16824.72|9
1721906730000|2024-07-25 11:25:30|16904.41|16824.41|16904.45|16824.45|16904.66|16824.66|16904.38|16824.38|10
1721906740000|2024-07-25 11:25:40|16904.51|16824.51|16907.67|16827.67|16907.7|16827.7|16904.39|16824.39|10
1721906750000|2024-07-25 11:25:50|16907.68|16827.68|16908.05|16828.05|16908.07|16828.07|16907.53|16827.53|8
1721906760000|2024-07-25 11:26:00|16907.94|16827.94|16908.15|16828.15|16908.44|16828.44|16907.88|16827.88|10
1721906770000|2024-07-25 11:26:10|16908.13|16828.13|16907.98|16827.98|16908.31|16828.31|16907.75|16827.75|8
1721906780000|2024-07-25 11:26:20|16907.5|16827.5|16904.84|16824.84|16907.69|16827.69|16904.58|16824.58|10
1721906790000|2024-07-25 11:26:30|16905.05|16825.05|16904.17|16824.17|16905.05|16825.05|16903.57|16823.57|10
1721906800000|2024-07-25 11:26:40|16904.22|16824.22|16904.38|16824.38|16904.38|16824.38|16904.22|16824.22|8
1721906810000|2024-07-25 11:26:50|16904.41|16824.41|16905.11|16825.11|16905.11|16825.11|16904.39|16824.39|10
1721906820000|2024-07-25 11:27:00|16905.18|16825.18|16906.91|16826.91|16906.91|16826.91|16905.18|16825.18|9
1721906830000|2024-07-25 11:27:10|16906.94|16826.94|16907.56|16827.56|16907.56|16827.56|16906.92|16826.92|10
1721906840000|2024-07-25 11:27:20|16907.61|16827.61|16908.04|16828.04|16908.22|16828.22|16907.54|16827.54|10
1721906850000|2024-07-25 11:27:30|16908.13|16828.13|16909.28|16829.28|16909.28|16829.28|16908.09|16828.09|10
1721906860000|2024-07-25 11:27:40|16909.34|16829.34|16912.09|16832.09|16912.09|16832.09|16909.34|16829.34|9
1721906870000|2024-07-25 11:27:50|16912.41|16832.41|16912.12|16832.12|16912.63|16832.63|16911.93|16831.93|10
1721906880000|2024-07-25 11:28:00|16912.2|16832.2|16911.91|16831.91|16912.2|16832.2|16911.91|16831.91|9
1721906890000|2024-07-25 11:28:10|16912.22|16832.22|16911.99|16831.99|16912.43|16832.43|16911.98|16831.98|9
1721906900000|2024-07-25 11:28:20|16911.61|16831.61|16910.77|16830.77|16911.61|16831.61|16909.53|16829.53|10
1721906910000|2024-07-25 11:28:30|16911.32|16831.32|16911.5|16831.5|16911.81|16831.81|16911.32|16831.32|10
1721906920000|2024-07-25 11:28:40|16911.46|16831.46|16918.81|16838.81|16918.81|16838.81|16911.46|16831.46|10
1721906930000|2024-07-25 11:28:50|16918.99|16838.99|16919.74|16839.74|16919.74|16839.74|16918.99|16838.99|10
1721906940000|2024-07-25 11:29:00|16919.65|16839.65|16919.56|16839.56|16919.8|16839.8|16919.56|16839.56|10
1721906950000|2024-07-25 11:29:10|16919.23|16839.23|16920.55|16840.55|16920.62|16840.62|16919.12|16839.12|10
1721906960000|2024-07-25 11:29:20|16920.9|16840.9|16920.61|16840.61|16920.98|16840.98|16920.61|16840.61|8
1721906970000|2024-07-25 11:29:30|16920.5|16840.5|16920.3|16840.3|16920.55|16840.55|16920.2|16840.2|10
1721906980000|2024-07-25 11:29:40|16920.36|16840.36|16920.63|16840.63|16920.71|16840.71|16920.36|16840.36|10
1721906990000|2024-07-25 11:29:50|16920.45|16840.45|16922.85|16842.85|16922.87|16842.87|16920.44|16840.44|9
1721907000000|2024-07-25 11:30:00|16922.66|16842.66|16919.71|16839.71|16923.41|16843.41|16919.71|16839.71|10
1721907010000|2024-07-25 11:30:10|16919.54|16839.54|16919.31|16839.31|16919.69|16839.69|16919.31|16839.31|7
1721907020000|2024-07-25 11:30:20|16919.29|16839.29|16918.27|16838.27|16919.34|16839.34|16918.27|16838.27|10
1721907030000|2024-07-25 11:30:30|16918.12|16838.12|16919.08|16839.08|16919.08|16839.08|16918.12|16838.12|9
1721907040000|2024-07-25 11:30:40|16919.34|16839.34|16920.42|16840.42|16920.57|16840.57|16919.34|16839.34|10
1721907050000|2024-07-25 11:30:50|16920.43|16840.43|16921.02|16841.02|16921.12|16841.12|16920.43|16840.43|9
1721907060000|2024-07-25 11:31:00|16921.03|16841.03|16921.65|16841.65|16921.78|16841.78|16921.03|16841.03|8
1721907070000|2024-07-25 11:31:10|16921.7|16841.7|16922.77|16842.77|16922.77|16842.77|16921.48|16841.48|9
1721907080000|2024-07-25 11:31:20|16922.45|16842.45|16921.28|16841.28|16922.57|16842.57|16921.28|16841.28|10
1721907090000|2024-07-25 11:31:30|16921.61|16841.61|16921.44|16841.44|16921.61|16841.61|16921.34|16841.34|10
1721907100000|2024-07-25 11:31:40|16921.16|16841.16|16921.43|16841.43|16921.43|16841.43|16920.89|16840.89|10
1721907110000|2024-07-25 11:31:50|16921.45|16841.45|16918.25|16838.25|16921.57|16841.57|16918.25|16838.25|9
1721907120000|2024-07-25 11:32:00|16917.52|16837.52|16914.85|16834.85|16917.52|16837.52|16914.85|16834.85|10
1721907130000|2024-07-25 11:32:10|16914.67|16834.67|16913.33|16833.33|16914.67|16834.67|16913.33|16833.33|10
1721907140000|2024-07-25 11:32:20|16912.95|16832.95|16910.8|16830.8|16912.95|16832.95|16910.8|16830.8|10
1721907150000|2024-07-25 11:32:30|16910.63|16830.63|16908.98|16828.98|16910.67|16830.67|16908.98|16828.98|10
1721907160000|2024-07-25 11:32:40|16908.72|16828.72|16906.83|16826.83|16908.72|16828.72|16906.59|16826.59|10
1721907170000|2024-07-25 11:32:50|16906.95|16826.95|16907.4|16827.4|16907.55|16827.55|16906.66|16826.66|10
1721907180000|2024-07-25 11:33:00|16907.46|16827.46|16907.38|16827.38|16907.64|16827.64|16907.11|16827.11|9
1721907190000|2024-07-25 11:33:10|16907.42|16827.42|16908.3|16828.3|16908.34|16828.34|16907.42|16827.42|8
1721907200000|2024-07-25 11:33:20|16908.34|16828.34|16908.74|16828.74|16908.87|16828.87|16907.77|16827.77|10
1721907210000|2024-07-25 11:33:30|16908.32|16828.32|16908.68|16828.68|16908.71|16828.71|16908.26|16828.26|9
1721907220000|2024-07-25 11:33:40|16908.7|16828.7|16909.44|16829.44|16909.64|16829.64|16908.57|16828.57|10
1721907230000|2024-07-25 11:33:50|16909.21|16829.21|16910.66|16830.66|16910.94|16830.94|16909.21|16829.21|10
1721907240000|2024-07-25 11:34:00|16910.61|16830.61|16910.82|16830.82|16910.96|16830.96|16910.61|16830.61|10
1721907250000|2024-07-25 11:34:10|16910.81|16830.81|16911.53|16831.53|16911.65|16831.65|16910.68|16830.68|10
1721907260000|2024-07-25 11:34:20|16911.78|16831.78|16911.55|16831.55|16912.21|16832.21|16911.55|16831.55|10
1721907270000|2024-07-25 11:34:30|16911.41|16831.41|16912.22|16832.22|16912.42|16832.42|16911.39|16831.39|10
1721907280000|2024-07-25 11:34:40|16912.67|16832.67|16914.14|16834.14|16914.21|16834.21|16912.67|16832.67|9
1721907290000|2024-07-25 11:34:50|16914.03|16834.03|16913.91|16833.91|16914.08|16834.08|16913.81|16833.81|10
1721907300000|2024-07-25 11:35:00|16913.89|16833.89|16913.15|16833.15|16913.89|16833.89|16913.03|16833.03|9
1721907310000|2024-07-25 11:35:10|16913.13|16833.13|16914.28|16834.28|16914.29|16834.29|16913.13|16833.13|10
1721907320000|2024-07-25 11:35:20|16914.4|16834.4|16913.37|16833.37|16914.45|16834.45|16913.3|16833.3|9
1721907330000|2024-07-25 11:35:30|16913.45|16833.45|16913.48|16833.48|16913.59|16833.59|16913.43|16833.43|9
1721907340000|2024-07-25 11:35:40|16913.35|16833.35|16912.59|16832.59|16913.35|16833.35|16912.59|16832.59|10
1721907350000|2024-07-25 11:35:50|16912.55|16832.55|16913.52|16833.52|16913.59|16833.59|16912.55|16832.55|10
1721907360000|2024-07-25 11:36:00|16913.64|16833.64|16913.21|16833.21|16913.95|16833.95|16913.21|16833.21|10
1721907370000|2024-07-25 11:36:10|16913.23|16833.23|16912.23|16832.23|16913.23|16833.23|16912.15|16832.15|10
1721907380000|2024-07-25 11:36:20|16912.19|16832.19|16911.75|16831.75|16912.26|16832.26|16911.73|16831.73|9
1721907390000|2024-07-25 11:36:30|16911.61|16831.61|16909.8|16829.8|16911.63|16831.63|16909.8|16829.8|9
1721907400000|2024-07-25 11:36:40|16909.69|16829.69|16909.73|16829.73|16910.02|16830.02|16909.69|16829.69|10
1721907410000|2024-07-25 11:36:50|16909.38|16829.38|16908.68|16828.68|16909.38|16829.38|16908.68|16828.68|10
1721907420000|2024-07-25 11:37:00|16908.66|16828.66|16907.82|16827.82|16909.02|16829.02|16907.82|16827.82|10
1721907430000|2024-07-25 11:37:10|16907.77|16827.77|16907.54|16827.54|16907.77|16827.77|16906.85|16826.85|10
1721907440000|2024-07-25 11:37:20|16907.65|16827.65|16908.36|16828.36|16908.67|16828.67|16907.64|16827.64|9
1721907450000|2024-07-25 11:37:30|16908.31|16828.31|16908.44|16828.44|16908.77|16828.77|16908.31|16828.31|10
1721907460000|2024-07-25 11:37:40|16908.42|16828.42|16907.4|16827.4|16908.8|16828.8|16907.39|16827.39|9
1721907470000|2024-07-25 11:37:50|16907|16827|16907|16827|16907.21|16827.21|16906.91|16826.91|9
1721907480000|2024-07-25 11:38:00|16907.01|16827.01|16905.07|16825.07|16907.01|16827.01|16905.07|16825.07|10
1721907490000|2024-07-25 11:38:10|16905.39|16825.39|16903.07|16823.07|16905.39|16825.39|16903.07|16823.07|10
1721907500000|2024-07-25 11:38:20|16903.02|16823.02|16898.98|16818.98|16903.02|16823.02|16898.98|16818.98|10
1721907510000|2024-07-25 11:38:30|16898.83|16818.83|16898.91|16818.91|16898.97|16818.97|16898.41|16818.41|10
1721907520000|2024-07-25 11:38:40|16898.88|16818.88|16897.68|16817.68|16899.16|16819.16|16897.68|16817.68|10
1721907530000|2024-07-25 11:38:50|16897.72|16817.72|16897.91|16817.91|16898.07|16818.07|16897.68|16817.68|9
1721907540000|2024-07-25 11:39:00|16897.97|16817.97|16898.39|16818.39|16898.73|16818.73|16897.84|16817.84|10
1721907550000|2024-07-25 11:39:10|16898.43|16818.43|16898.02|16818.02|16898.48|16818.48|16898.02|16818.02|10
1721907560000|2024-07-25 11:39:20|16897.98|16817.98|16897.74|16817.74|16898.01|16818.01|16897.74|16817.74|10
1721907570000|2024-07-25 11:39:30|16897.44|16817.44|16896.05|16816.05|16897.44|16817.44|16896.05|16816.05|10
1721907580000|2024-07-25 11:39:40|16895.76|16815.76|16894.79|16814.79|16895.76|16815.76|16894.79|16814.79|9
1721907590000|2024-07-25 11:39:50|16894.81|16814.81|16894.31|16814.31|16894.89|16814.89|16894.19|16814.19|10
1721907600000|2024-07-25 11:40:00|16895.3|16815.3|16897.25|16817.25|16897.54|16817.54|16895.3|16815.3|10
1721907610000|2024-07-25 11:40:10|16897.2|16817.2|16895.73|16815.73|16897.2|16817.2|16895.73|16815.73|10
1721907620000|2024-07-25 11:40:20|16895.72|16815.72|16895.7|16815.7|16896.32|16816.32|16895.7|16815.7|10
1721907630000|2024-07-25 11:40:30|16895.8|16815.8|16895.38|16815.38|16895.93|16815.93|16895.38|16815.38|10
1721907640000|2024-07-25 11:40:40|16895.09|16815.09|16894.8|16814.8|16895.18|16815.18|16894.8|16814.8|9
1721907650000|2024-07-25 11:40:50|16895.01|16815.01|16894.67|16814.67|16895.27|16815.27|16894.28|16814.28|10
1721907660000|2024-07-25 11:41:00|16894.69|16814.69|16897.07|16817.07|16897.07|16817.07|16894.69|16814.69|9
1721907670000|2024-07-25 11:41:10|16897.58|16817.58|16899.29|16819.29|16900.06|16820.06|16897.58|16817.58|10
1721907680000|2024-07-25 11:41:20|16899.52|16819.52|16900.29|16820.29|16900.61|16820.61|16899.52|16819.52|10
1721907690000|2024-07-25 11:41:30|16900.34|16820.34|16898.63|16818.63|16900.34|16820.34|16898.63|16818.63|9
1721907700000|2024-07-25 11:41:40|16898.73|16818.73|16898.73|16818.73|16898.75|16818.75|16898.32|16818.32|9
1721907710000|2024-07-25 11:41:50|16898.55|16818.55|16898.18|16818.18|16898.59|16818.59|16898.18|16818.18|10
1721907720000|2024-07-25 11:42:00|16898.17|16818.17|16893.69|16813.69|16898.17|16818.17|16893.69|16813.69|10
1721907730000|2024-07-25 11:42:10|16893.63|16813.63|16894.03|16814.03|16894.64|16814.64|16893.37|16813.37|10
1721907740000|2024-07-25 11:42:20|16893.41|16813.41|16891.86|16811.86|16893.41|16813.41|16891.86|16811.86|10
1721907750000|2024-07-25 11:42:30|16891.3|16811.3|16886.38|16806.38|16891.3|16811.3|16886.38|16806.38|10
1721907760000|2024-07-25 11:42:40|16886.33|16806.33|16886.03|16806.03|16886.33|16806.33|16886.03|16806.03|9
1721907770000|2024-07-25 11:42:50|16885.61|16805.61|16884.63|16804.63|16886.29|16806.29|16884.63|16804.63|10
1721907780000|2024-07-25 11:43:00|16883.89|16803.89|16882.89|16802.89|16883.89|16803.89|16882.04|16802.04|10
1721907790000|2024-07-25 11:43:10|16883.13|16803.13|16878.84|16798.84|16883.13|16803.13|16878.84|16798.84|10
1721907800000|2024-07-25 11:43:20|16878.8|16798.8|16879.51|16799.51|16879.51|16799.51|16878.58|16798.58|9
1721907810000|2024-07-25 11:43:30|16879.57|16799.57|16880.86|16800.86|16880.9|16800.9|16879.57|16799.57|10
1721907820000|2024-07-25 11:43:40|16880.84|16800.84|16880.97|16800.97|16881.1|16801.1|16880.69|16800.69|10
1721907830000|2024-07-25 11:43:50|16880.93|16800.93|16880.44|16800.44|16880.94|16800.94|16880.42|16800.42|10
1721907840000|2024-07-25 11:44:00|16880.43|16800.43|16879.83|16799.83|16880.83|16800.83|16879.83|16799.83|10
1721907850000|2024-07-25 11:44:10|16879.76|16799.76|16878.86|16798.86|16879.76|16799.76|16878.49|16798.49|10
1721907860000|2024-07-25 11:44:20|16878.95|16798.95|16879.58|16799.58|16879.58|16799.58|16878.47|16798.47|10
1721907870000|2024-07-25 11:44:30|16879.4|16799.4|16884.13|16804.13|16884.18|16804.18|16879.4|16799.4|10
1721907880000|2024-07-25 11:44:40|16884.29|16804.29|16884.2|16804.2|16884.52|16804.52|16884|16804|10
1721907890000|2024-07-25 11:44:50|16884.23|16804.23|16884.24|16804.24|16884.3|16804.3|16883.95|16803.95|10
1721907900000|2024-07-25 11:45:00|16884.14|16804.14|16883.34|16803.34|16884.35|16804.35|16882.83|16802.83|9
1721907910000|2024-07-25 11:45:10|16884.33|16804.33|16884.32|16804.32|16885.13|16805.13|16884.32|16804.32|10
1721907920000|2024-07-25 11:45:20|16879.21|16799.21|16876.32|16796.32|16879.21|16799.21|16876.32|16796.32|10
1721907930000|2024-07-25 11:45:30|16876.09|16796.09|16875.85|16795.85|16876.09|16796.09|16875.47|16795.47|9
1721907940000|2024-07-25 11:45:40|16876.17|16796.17|16876.11|16796.11|16876.86|16796.86|16875.96|16795.96|10
1721907950000|2024-07-25 11:45:50|16875.99|16795.99|16876.91|16796.91|16876.91|16796.91|16875.98|16795.98|10
1721907960000|2024-07-25 11:46:00|16876.98|16796.98|16879.97|16799.97|16879.97|16799.97|16876.98|16796.98|10
1721907970000|2024-07-25 11:46:10|16880.05|16800.05|16880.6|16800.6|16881.34|16801.34|16880.05|16800.05|10
1721907980000|2024-07-25 11:46:20|16880.72|16800.72|16880.75|16800.75|16880.75|16800.75|16880.28|16800.28|9
1721907990000|2024-07-25 11:46:30|16882.03|16802.03|16882.16|16802.16|16882.18|16802.18|16881.46|16801.46|10
1721908000000|2024-07-25 11:46:40|16882.32|16802.32|16882.76|16802.76|16882.86|16802.86|16882.17|16802.17|10
1721908010000|2024-07-25 11:46:50|16882.75|16802.75|16885.22|16805.22|16885.33|16805.33|16882.75|16802.75|10
1721908020000|2024-07-25 11:47:00|16885.2|16805.2|16885.98|16805.98|16885.99|16805.99|16885.19|16805.19|8
1721908030000|2024-07-25 11:47:10|16886.14|16806.14|16888.2|16808.2|16888.2|16808.2|16886.14|16806.14|10
1721908040000|2024-07-25 11:47:20|16888.16|16808.16|16890.54|16810.54|16890.54|16810.54|16888.16|16808.16|10
1721908050000|2024-07-25 11:47:30|16890.51|16810.51|16891.06|16811.06|16891.06|16811.06|16890.05|16810.05|10
1721908060000|2024-07-25 11:47:40|16890.6|16810.6|16891|16811|16891.1|16811.1|16890.6|16810.6|10
1721908070000|2024-07-25 11:47:50|16890.77|16810.77|16890.86|16810.86|16891.03|16811.03|16890.63|16810.63|10
1721908080000|2024-07-25 11:48:00|16890.89|16810.89|16890.33|16810.33|16890.89|16810.89|16889.67|16809.67|10
1721908090000|2024-07-25 11:48:10|16890.42|16810.42|16893|16813|16893.92|16813.92|16890.23|16810.23|10
1721908100000|2024-07-25 11:48:20|16893.04|16813.04|16893.14|16813.14|16893.78|16813.78|16892.86|16812.86|10
1721908110000|2024-07-25 11:48:30|16893.75|16813.75|16892.72|16812.72|16893.75|16813.75|16892.72|16812.72|9
1721908120000|2024-07-25 11:48:40|16892.68|16812.68|16893.32|16813.32|16893.32|16813.32|16892.62|16812.62|9
1721908130000|2024-07-25 11:48:50|16893.53|16813.53|16892.92|16812.92|16893.82|16813.82|16892.58|16812.58|10
1721908140000|2024-07-25 11:49:00|16892.9|16812.9|16894.45|16814.45|16894.45|16814.45|16892.3|16812.3|9
1721908150000|2024-07-25 11:49:10|16894.66|16814.66|16895.66|16815.66|16895.66|16815.66|16894.66|16814.66|10
1721908160000|2024-07-25 11:49:20|16895.72|16815.72|16895.06|16815.06|16896.45|16816.45|16895.06|16815.06|9
1721908170000|2024-07-25 11:49:30|16895.62|16815.62|16894.5|16814.5|16896.4|16816.4|16894.5|16814.5|10
1721908180000|2024-07-25 11:49:40|16894.31|16814.31|16894.61|16814.61|16894.64|16814.64|16893.2|16813.2|10
1721908190000|2024-07-25 11:49:50|16894.45|16814.45|16894.38|16814.38|16894.45|16814.45|16894.36|16814.36|9
1721908200000|2024-07-25 11:50:00|16894.43|16814.43|16896.26|16816.26|16896.26|16816.26|16894.23|16814.23|10
1721908210000|2024-07-25 11:50:10|16896.03|16816.03|16896.27|16816.27|16896.28|16816.28|16895.88|16815.88|9
1721908220000|2024-07-25 11:50:20|16896.09|16816.09|16896.88|16816.88|16897.63|16817.63|16896.09|16816.09|10
1721908230000|2024-07-25 11:50:30|16896.87|16816.87|16896.62|16816.62|16897.31|16817.31|16896.62|16816.62|10
1721908240000|2024-07-25 11:50:40|16896.66|16816.66|16895.75|16815.75|16896.66|16816.66|16895.67|16815.67|10
1721908250000|2024-07-25 11:50:50|16896|16816|16894.94|16814.94|16896.13|16816.13|16894.85|16814.85|10
1721908260000|2024-07-25 11:51:00|16895.09|16815.09|16898.45|16818.45|16898.45|16818.45|16895.09|16815.09|10
1721908270000|2024-07-25 11:51:10|16898.84|16818.84|16902.23|16822.23|16902.23|16822.23|16898.19|16818.19|10
1721908280000|2024-07-25 11:51:20|16902.24|16822.24|16903.01|16823.01|16903.01|16823.01|16901.43|16821.43|9
1721908290000|2024-07-25 11:51:30|16903.13|16823.13|16902.99|16822.99|16903.13|16823.13|16902.85|16822.85|10
1721908300000|2024-07-25 11:51:40|16903.09|16823.09|16901.81|16821.81|16903.4|16823.4|16901.8|16821.8|10
1721908310000|2024-07-25 11:51:50|16901.95|16821.95|16902.12|16822.12|16902.24|16822.24|16901.78|16821.78|7
1721908320000|2024-07-25 11:52:00|16902.21|16822.21|16903.66|16823.66|16903.66|16823.66|16902.11|16822.11|10
1721908330000|2024-07-25 11:52:10|16903.31|16823.31|16901.02|16821.02|16903.31|16823.31|16901.02|16821.02|10
1721908340000|2024-07-25 11:52:20|16900.34|16820.34|16899.42|16819.42|16900.34|16820.34|16899.42|16819.42|9
1721908350000|2024-07-25 11:52:30|16899.37|16819.37|16898.4|16818.4|16899.45|16819.45|16896.85|16816.85|10
1721908360000|2024-07-25 11:52:40|16898.47|16818.47|16901.64|16821.64|16901.99|16821.99|16898.47|16818.47|9
1721908370000|2024-07-25 11:52:50|16901.47|16821.47|16900.59|16820.59|16902.57|16822.57|16900.59|16820.59|10
1721908380000|2024-07-25 11:53:00|16900.46|16820.46|16903.17|16823.17|16903.17|16823.17|16900.36|16820.36|10
1721908390000|2024-07-25 11:53:10|16903|16823|16902.72|16822.72|16903|16823|16902.57|16822.57|10
1721908400000|2024-07-25 11:53:20|16902.79|16822.79|16903.27|16823.27|16903.27|16823.27|16902.54|16822.54|10
1721908410000|2024-07-25 11:53:30|16903.41|16823.41|16903.77|16823.77|16903.92|16823.92|16903.41|16823.41|10
1721908420000|2024-07-25 11:53:40|16903.73|16823.73|16902.15|16822.15|16903.73|16823.73|16902.15|16822.15|9
1721908430000|2024-07-25 11:53:50|16901.8|16821.8|16903.29|16823.29|16903.32|16823.32|16901.8|16821.8|10
1721908440000|2024-07-25 11:54:00|16903.08|16823.08|16903.3|16823.3|16903.64|16823.64|16902.53|16822.53|10
1721908450000|2024-07-25 11:54:10|16903.23|16823.23|16903.21|16823.21|16903.38|16823.38|16903.11|16823.11|10
1721908460000|2024-07-25 11:54:20|16903.13|16823.13|16902.62|16822.62|16903.27|16823.27|16902.62|16822.62|8
1721908470000|2024-07-25 11:54:30|16902.51|16822.51|16902.43|16822.43|16902.51|16822.51|16902.22|16822.22|10
1721908480000|2024-07-25 11:54:40|16902.55|16822.55|16902.29|16822.29|16902.6|16822.6|16902.28|16822.28|9
1721908490000|2024-07-25 11:54:50|16902.26|16822.26|16902.52|16822.52|16902.86|16822.86|16902.26|16822.26|9
1721908500000|2024-07-25 11:55:00|16902.49|16822.49|16899.11|16819.11|16902.49|16822.49|16899.11|16819.11|10
1721908510000|2024-07-25 11:55:10|16899.02|16819.02|16897.18|16817.18|16899.02|16819.02|16897.18|16817.18|10
1721908520000|2024-07-25 11:55:20|16897.36|16817.36|16895.3|16815.3|16897.36|16817.36|16895.3|16815.3|10
1721908530000|2024-07-25 11:55:30|16895.03|16815.03|16895.44|16815.44|16895.55|16815.55|16894.97|16814.97|10
1721908540000|2024-07-25 11:55:40|16895.09|16815.09|16895.8|16815.8|16895.8|16815.8|16895.07|16815.07|10
1721908550000|2024-07-25 11:55:50|16895.9|16815.9|16896.11|16816.11|16896.11|16816.11|16895.85|16815.85|10
1721908560000|2024-07-25 11:56:00|16896.13|16816.13|16894.74|16814.74|16896.26|16816.26|16894.74|16814.74|10
1721908570000|2024-07-25 11:56:10|16894.23|16814.23|16891.83|16811.83|16894.23|16814.23|16891.37|16811.37|10
1721908580000|2024-07-25 11:56:20|16888.91|16808.91|16894.69|16814.69|16894.69|16814.69|16888.91|16808.91|10
1721908590000|2024-07-25 11:56:30|16894.68|16814.68|16896.25|16816.25|16896.25|16816.25|16894.68|16814.68|10
1721908600000|2024-07-25 11:56:40|16896.68|16816.68|16899.65|16819.65|16899.65|16819.65|16896.68|16816.68|9
1721908610000|2024-07-25 11:56:50|16899.7|16819.7|16900.62|16820.62|16900.63|16820.63|16899.7|16819.7|10
1721908620000|2024-07-25 11:57:00|16900.21|16820.21|16898.5|16818.5|16900.23|16820.23|16898.5|16818.5|10
1721908630000|2024-07-25 11:57:10|16898.73|16818.73|16899.23|16819.23|16899.24|16819.24|16898.73|16818.73|9
1721908640000|2024-07-25 11:57:20|16899.25|16819.25|16898.69|16818.69|16899.58|16819.58|16898.69|16818.69|10
1721908650000|2024-07-25 11:57:30|16898.92|16818.92|16898.59|16818.59|16899.15|16819.15|16898.59|16818.59|10
1721908660000|2024-07-25 11:57:40|16898.42|16818.42|16897|16817|16898.52|16818.52|16896.94|16816.94|10
1721908670000|2024-07-25 11:57:50|16897.13|16817.13|16897.99|16817.99|16899.53|16819.53|16897.08|16817.08|10
1721908680000|2024-07-25 11:58:00|16897.55|16817.55|16896.68|16816.68|16897.55|16817.55|16896.68|16816.68|10
1721908690000|2024-07-25 11:58:10|16896.47|16816.47|16895.13|16815.13|16896.58|16816.58|16895.13|16815.13|10
1721908700000|2024-07-25 11:58:20|16895.9|16815.9|16897.19|16817.19|16897.41|16817.41|16895.9|16815.9|10
1721908710000|2024-07-25 11:58:30|16897.12|16817.12|16897.06|16817.06|16897.16|16817.16|16897.05|16817.05|9
1721908720000|2024-07-25 11:58:40|16897.05|16817.05|16897.15|16817.15|16897.15|16817.15|16896.82|16816.82|10
1721908730000|2024-07-25 11:58:50|16897.28|16817.28|16896.36|16816.36|16897.28|16817.28|16896.36|16816.36|8
1721908740000|2024-07-25 11:59:00|16896.21|16816.21|16897.94|16817.94|16898.11|16818.11|16895.97|16815.97|10
1721908750000|2024-07-25 11:59:10|16897.92|16817.92|16896.4|16816.4|16897.92|16817.92|16896.4|16816.4|9
1721908760000|2024-07-25 11:59:20|16894.18|16814.18|16893.16|16813.16|16894.18|16814.18|16893.16|16813.16|9
1721908770000|2024-07-25 11:59:30|16893.14|16813.14|16890.73|16810.73|16893.14|16813.14|16890.73|16810.73|10
1721908780000|2024-07-25 11:59:40|16890.5|16810.5|16889.05|16809.05|16890.5|16810.5|16889.05|16809.05|10
1721908790000|2024-07-25 11:59:50|16888.24|16808.24|16887.03|16807.03|16888.24|16808.24|16886.98|16806.98|10
1721908800000|2024-07-25 12:00:00|16886.97|16806.97|16887.24|16807.24|16888.56|16808.56|16886.97|16806.97|10
1721908810000|2024-07-25 12:00:10|16887.2|16807.2|16886.42|16806.42|16888.14|16808.14|16886.42|16806.42|10
1721908820000|2024-07-25 12:00:20|16886.38|16806.38|16885.4|16805.4|16886.38|16806.38|16885.34|16805.34|9
1721908830000|2024-07-25 12:00:30|16885.31|16805.31|16884.02|16804.02|16885.49|16805.49|16884.02|16804.02|9
1721908840000|2024-07-25 12:00:40|16883.49|16803.49|16881.17|16801.17|16884.01|16804.01|16881.17|16801.17|9
1721908850000|2024-07-25 12:00:50|16881.08|16801.08|16879.79|16799.79|16881.08|16801.08|16879.79|16799.79|10
1721908860000|2024-07-25 12:01:00|16879.71|16799.71|16878.33|16798.33|16880.07|16800.07|16878.02|16798.02|10
1721908870000|2024-07-25 12:01:10|16878.49|16798.49|16881.04|16801.04|16881.04|16801.04|16878.35|16798.35|10
1721908880000|2024-07-25 12:01:20|16881.35|16801.35|16882.12|16802.12|16882.12|16802.12|16881.35|16801.35|10
1721908890000|2024-07-25 12:01:30|16882.41|16802.41|16884.21|16804.21|16884.63|16804.63|16882.41|16802.41|10
1721908900000|2024-07-25 12:01:40|16884.37|16804.37|16886.45|16806.45|16886.45|16806.45|16883.85|16803.85|9
1721908910000|2024-07-25 12:01:50|16886.48|16806.48|16887.37|16807.37|16887.68|16807.68|16886.48|16806.48|10
1721908920000|2024-07-25 12:02:00|16887.38|16807.38|16889.24|16809.24|16889.24|16809.24|16887.38|16807.38|10
1721908930000|2024-07-25 12:02:10|16889.25|16809.25|16889.58|16809.58|16889.58|16809.58|16889.25|16809.25|10
1721908940000|2024-07-25 12:02:20|16890.07|16810.07|16891.22|16811.22|16891.3|16811.3|16890.07|16810.07|10
1721908950000|2024-07-25 12:02:30|16893.47|16813.47|16894.24|16814.24|16894.24|16814.24|16892.62|16812.62|9
1721908960000|2024-07-25 12:02:40|16894.32|16814.32|16895.17|16815.17|16895.65|16815.65|16894.32|16814.32|10
1721908970000|2024-07-25 12:02:50|16895.18|16815.18|16895.33|16815.33|16895.53|16815.53|16895.09|16815.09|10
1721908980000|2024-07-25 12:03:00|16895.31|16815.31|16898.34|16818.34|16898.41|16818.41|16895.31|16815.31|10
1721908990000|2024-07-25 12:03:10|16898.41|16818.41|16899.16|16819.16|16899.16|16819.16|16898.35|16818.35|6
1721909000000|2024-07-25 12:03:20|16899.17|16819.17|16898.8|16818.8|16899.43|16819.43|16898.64|16818.64|10
1721909010000|2024-07-25 12:03:30|16898.78|16818.78|16899.18|16819.18|16902.95|16822.95|16898.78|16818.78|9
1721909020000|2024-07-25 12:03:40|16899.17|16819.17|16898.35|16818.35|16899.17|16819.17|16898.22|16818.22|10
1721909030000|2024-07-25 12:03:50|16898.44|16818.44|16898.4|16818.4|16898.72|16818.72|16898.19|16818.19|10
1721909040000|2024-07-25 12:04:00|16898.71|16818.71|16899.63|16819.63|16899.89|16819.89|16898.71|16818.71|10
1721909050000|2024-07-25 12:04:10|16899.59|16819.59|16901.57|16821.57|16901.57|16821.57|16899.59|16819.59|10
1721909060000|2024-07-25 12:04:20|16901.97|16821.97|16898.6|16818.6|16901.97|16821.97|16898.6|16818.6|10
1721909070000|2024-07-25 12:04:30|16897.7|16817.7|16896.84|16816.84|16897.7|16817.7|16896.84|16816.84|10
1721909080000|2024-07-25 12:04:40|16896.81|16816.81|16890.78|16810.78|16896.81|16816.81|16890.78|16810.78|10
1721909090000|2024-07-25 12:04:50|16890.8|16810.8|16888.88|16808.88|16890.8|16810.8|16888.88|16808.88|10
1721909100000|2024-07-25 12:05:00|16888.92|16808.92|16887.93|16807.93|16888.92|16808.92|16887.93|16807.93|10
1721909110000|2024-07-25 12:05:10|16887.79|16807.79|16889.03|16809.03|16889.15|16809.15|16887.79|16807.79|10
1721909120000|2024-07-25 12:05:20|16889.86|16809.86|16892.49|16812.49|16892.49|16812.49|16889.86|16809.86|9
1721909130000|2024-07-25 12:05:30|16892.53|16812.53|16896.05|16816.05|16896.05|16816.05|16892.53|16812.53|10
1721909140000|2024-07-25 12:05:40|16895.75|16815.75|16896.69|16816.69|16896.69|16816.69|16895.61|16815.61|9
1721909150000|2024-07-25 12:05:50|16896.79|16816.79|16896.73|16816.73|16897.01|16817.01|16896.69|16816.69|10
1721909160000|2024-07-25 12:06:00|16896.71|16816.71|16896.79|16816.79|16896.79|16816.79|16895.86|16815.86|10
1721909170000|2024-07-25 12:06:10|16896.76|16816.76|16898.05|16818.05|16898.07|16818.07|16896.76|16816.76|9
1721909180000|2024-07-25 12:06:20|16898.06|16818.06|16898.07|16818.07|16898.22|16818.22|16897.69|16817.69|10
1721909190000|2024-07-25 12:06:30|16898.04|16818.04|16899.18|16819.18|16899.28|16819.28|16898.04|16818.04|10
1721909200000|2024-07-25 12:06:40|16899.24|16819.24|16901.49|16821.49|16901.49|16821.49|16899.16|16819.16|10
1721909210000|2024-07-25 12:06:50|16901.48|16821.48|16904.14|16824.14|16904.14|16824.14|16901.42|16821.42|9
1721909220000|2024-07-25 12:07:00|16904|16824|16904.4|16824.4|16904.4|16824.4|16903.59|16823.59|9
1721909230000|2024-07-25 12:07:10|16904.01|16824.01|16904.32|16824.32|16904.36|16824.36|16903.9|16823.9|9
1721909240000|2024-07-25 12:07:20|16904.07|16824.07|16904.18|16824.18|16904.38|16824.38|16904.02|16824.02|10
1721909250000|2024-07-25 12:07:30|16904.05|16824.05|16903.57|16823.57|16904.05|16824.05|16903.56|16823.56|10
1721909260000|2024-07-25 12:07:40|16903.61|16823.61|16902.82|16822.82|16903.61|16823.61|16902.7|16822.7|10
1721909270000|2024-07-25 12:07:50|16902.8|16822.8|16904.49|16824.49|16904.51|16824.51|16902.75|16822.75|10
1721909280000|2024-07-25 12:08:00|16904.58|16824.58|16906.11|16826.11|16906.11|16826.11|16904.58|16824.58|10
1721909290000|2024-07-25 12:08:10|16906.39|16826.39|16910.08|16830.08|16910.08|16830.08|16906.39|16826.39|10
1721909300000|2024-07-25 12:08:20|16910.1|16830.1|16912.92|16832.92|16912.92|16832.92|16910.1|16830.1|10
1721909310000|2024-07-25 12:08:30|16912.91|16832.91|16913.83|16833.83|16913.84|16833.84|16912.77|16832.77|10
1721909320000|2024-07-25 12:08:40|16913.76|16833.76|16913.92|16833.92|16913.92|16833.92|16913.33|16833.33|10
1721909330000|2024-07-25 12:08:50|16914.18|16834.18|16915.42|16835.42|16915.42|16835.42|16914.18|16834.18|10
1721909340000|2024-07-25 12:09:00|16915.51|16835.51|16917.51|16837.51|16917.51|16837.51|16915.51|16835.51|8
1721909350000|2024-07-25 12:09:10|16917.62|16837.62|16922.72|16842.72|16922.72|16842.72|16917.59|16837.59|10
1721909360000|2024-07-25 12:09:20|16923.93|16843.93|16925.64|16845.64|16926.04|16846.04|16923.93|16843.93|10
1721909370000|2024-07-25 12:09:30|16925.73|16845.73|16925.89|16845.89|16925.92|16845.92|16925.45|16845.45|10
1721909380000|2024-07-25 12:09:40|16926.07|16846.07|16927.62|16847.62|16927.62|16847.62|16926.07|16846.07|10
1721909390000|2024-07-25 12:09:50|16927.64|16847.64|16927.82|16847.82|16927.82|16847.82|16927.15|16847.15|10
1721909400000|2024-07-25 12:10:00|16927.98|16847.98|16926.06|16846.06|16928.1|16848.1|16926.06|16846.06|10
1721909410000|2024-07-25 12:10:10|16925.81|16845.81|16926.88|16846.88|16927.24|16847.24|16925.81|16845.81|10
1721909420000|2024-07-25 12:10:20|16926.86|16846.86|16926.15|16846.15|16927.27|16847.27|16926.15|16846.15|10
1721909430000|2024-07-25 12:10:30|16926.3|16846.3|16927.11|16847.11|16927.21|16847.21|16925.83|16845.83|10
1721909440000|2024-07-25 12:10:40|16927.39|16847.39|16929.34|16849.34|16929.73|16849.73|16927.24|16847.24|10
1721909450000|2024-07-25 12:10:50|16928.98|16848.98|16929.31|16849.31|16929.47|16849.47|16928.89|16848.89|10
1721909460000|2024-07-25 12:11:00|16929.45|16849.45|16931.46|16851.46|16931.46|16851.46|16929.4|16849.4|8
1721909470000|2024-07-25 12:11:10|16931.79|16851.79|16933.25|16853.25|16933.25|16853.25|16931.65|16851.65|9
1721909480000|2024-07-25 12:11:20|16933.24|16853.24|16931.08|16851.08|16933.24|16853.24|16931.08|16851.08|10
1721909490000|2024-07-25 12:11:30|16931.05|16851.05|16929.55|16849.55|16931.05|16851.05|16929.55|16849.55|10
1721909500000|2024-07-25 12:11:40|16929.51|16849.51|16930.43|16850.43|16930.95|16850.95|16929.51|16849.51|10
1721909510000|2024-07-25 12:11:50|16930.4|16850.4|16935.8|16855.8|16935.8|16855.8|16930.28|16850.28|10
1721909520000|2024-07-25 12:12:00|16935.97|16855.97|16936.44|16856.44|16936.44|16856.44|16935.43|16855.43|10
1721909530000|2024-07-25 12:12:10|16936.46|16856.46|16937.27|16857.27|16937.27|16857.27|16936.18|16856.18|9
1721909540000|2024-07-25 12:12:20|16937.82|16857.82|16937.32|16857.32|16938.58|16858.58|16937.11|16857.11|10
1721909550000|2024-07-25 12:12:30|16937.36|16857.36|16938.24|16858.24|16938.24|16858.24|16937.36|16857.36|10
1721909560000|2024-07-25 12:12:40|16937.93|16857.93|16938.53|16858.53|16938.56|16858.56|16937.93|16857.93|10
1721909570000|2024-07-25 12:12:50|16938.72|16858.72|16941.42|16861.42|16941.42|16861.42|16938.72|16858.72|10
1721909580000|2024-07-25 12:13:00|16941.34|16861.34|16941.04|16861.04|16941.41|16861.41|16941.04|16861.04|9
1721909590000|2024-07-25 12:13:10|16940.93|16860.93|16941.75|16861.75|16941.88|16861.88|16940.93|16860.93|9
1721909600000|2024-07-25 12:13:20|16941.7|16861.7|16941.9|16861.9|16942.22|16862.22|16941.7|16861.7|9
1721909610000|2024-07-25 12:13:30|16941.27|16861.27|16941.77|16861.77|16941.77|16861.77|16940.99|16860.99|10
1721909620000|2024-07-25 12:13:40|16941.9|16861.9|16942.3|16862.3|16942.3|16862.3|16941.9|16861.9|9
1721909630000|2024-07-25 12:13:50|16941.92|16861.92|16942.16|16862.16|16942.31|16862.31|16941.92|16861.92|10
1721909640000|2024-07-25 12:14:00|16942.2|16862.2|16943.29|16863.29|16943.29|16863.29|16942.2|16862.2|8
1721909650000|2024-07-25 12:14:10|16943.06|16863.06|16943.36|16863.36|16943.36|16863.36|16942.89|16862.89|10
1721909660000|2024-07-25 12:14:20|16943.39|16863.39|16943.79|16863.79|16944.03|16864.03|16943.09|16863.09|9
1721909670000|2024-07-25 12:14:30|16943.43|16863.43|16940.71|16860.71|16943.43|16863.43|16940.62|16860.62|10
1721909680000|2024-07-25 12:14:40|16940.75|16860.75|16940.49|16860.49|16940.75|16860.75|16940.09|16860.09|10
1721909690000|2024-07-25 12:14:50|16940.42|16860.42|16939.82|16859.82|16940.42|16860.42|16939.69|16859.69|10
1721909700000|2024-07-25 12:15:00|16939.69|16859.69|16938.96|16858.96|16939.69|16859.69|16938.96|16858.96|10
1721909710000|2024-07-25 12:15:10|16938.21|16858.21|16933.61|16853.61|16938.21|16858.21|16933.57|16853.57|9
1721909720000|2024-07-25 12:15:20|16932.57|16852.57|16929.89|16849.89|16932.57|16852.57|16929.89|16849.89|10
1721909730000|2024-07-25 12:15:30|16929.44|16849.44|16929.28|16849.28|16929.82|16849.82|16929.04|16849.04|10
1721909740000|2024-07-25 12:15:40|16929.11|16849.11|16927.53|16847.53|16929.11|16849.11|16927.53|16847.53|9
1721909750000|2024-07-25 12:15:50|16927.19|16847.19|16927.97|16847.97|16928.13|16848.13|16927.1|16847.1|10
1721909760000|2024-07-25 12:16:00|16927.78|16847.78|16928.32|16848.32|16928.32|16848.32|16927.07|16847.07|10
1721909770000|2024-07-25 12:16:10|16928.85|16848.85|16930.93|16850.93|16930.93|16850.93|16928.85|16848.85|9
1721909780000|2024-07-25 12:16:20|16931.48|16851.48|16931.28|16851.28|16931.71|16851.71|16931.28|16851.28|10
1721909790000|2024-07-25 12:16:30|16931.07|16851.07|16930.29|16850.29|16931.07|16851.07|16930.29|16850.29|9
1721909800000|2024-07-25 12:16:40|16930.27|16850.27|16925.13|16845.13|16930.29|16850.29|16925.13|16845.13|10
1721909810000|2024-07-25 12:16:50|16924.31|16844.31|16923.89|16843.89|16924.48|16844.48|16923.89|16843.89|10
1721909820000|2024-07-25 12:17:00|16923.95|16843.95|16923.19|16843.19|16923.95|16843.95|16923.03|16843.03|9
1721909830000|2024-07-25 12:17:10|16923.34|16843.34|16922.77|16842.77|16923.34|16843.34|16922.74|16842.74|10
1721909840000|2024-07-25 12:17:20|16923.11|16843.11|16923.74|16843.74|16923.74|16843.74|16923.11|16843.11|10
1721909850000|2024-07-25 12:17:30|16923.85|16843.85|16923.71|16843.71|16924.07|16844.07|16923.71|16843.71|9
1721909860000|2024-07-25 12:17:40|16923.75|16843.75|16923.78|16843.78|16923.99|16843.99|16923.7|16843.7|10
1721909870000|2024-07-25 12:17:50|16923.99|16843.99|16924.58|16844.58|16924.58|16844.58|16923.99|16843.99|9
1721909880000|2024-07-25 12:18:00|16924.57|16844.57|16927.47|16847.47|16927.47|16847.47|16924.57|16844.57|10
1721909890000|2024-07-25 12:18:10|16927.43|16847.43|16927.28|16847.28|16927.48|16847.48|16927.16|16847.16|10
1721909900000|2024-07-25 12:18:20|16927.8|16847.8|16926.06|16846.06|16927.8|16847.8|16925.89|16845.89|9
1721909910000|2024-07-25 12:18:30|16926.03|16846.03|16923.72|16843.72|16926.03|16846.03|16923.63|16843.63|10
1721909920000|2024-07-25 12:18:40|16923.61|16843.61|16921|16841|16923.61|16843.61|16921|16841|10
1721909930000|2024-07-25 12:18:50|16921.12|16841.12|16919.12|16839.12|16921.12|16841.12|16918.62|16838.62|10
1721909940000|2024-07-25 12:19:00|16919.04|16839.04|16918.87|16838.87|16919.04|16839.04|16918.81|16838.81|9
1721909950000|2024-07-25 12:19:10|16918.85|16838.85|16921.59|16841.59|16921.59|16841.59|16918.34|16838.34|10
1721909960000|2024-07-25 12:19:20|16921.79|16841.79|16921.58|16841.58|16922.34|16842.34|16921.58|16841.58|10
1721909970000|2024-07-25 12:19:30|16921.59|16841.59|16917.25|16837.25|16921.66|16841.66|16917.2|16837.2|10
1721909980000|2024-07-25 12:19:40|16917.59|16837.59|16914.48|16834.48|16917.92|16837.92|16914.41|16834.41|10
1721909990000|2024-07-25 12:19:50|16914.44|16834.44|16915.09|16835.09|16915.18|16835.18|16914.44|16834.44|10
1721910000000|2024-07-25 12:20:00|16914.99|16834.99|16916.21|16836.21|16916.22|16836.22|16914.99|16834.99|9
1721910010000|2024-07-25 12:20:10|16916.31|16836.31|16916.73|16836.73|16917.44|16837.44|16916.08|16836.08|10
1721910020000|2024-07-25 12:20:20|16917.18|16837.18|16916.63|16836.63|16917.18|16837.18|16916.63|16836.63|9
1721910030000|2024-07-25 12:20:30|16916.5|16836.5|16914.55|16834.55|16916.5|16836.5|16914.52|16834.52|10
1721910040000|2024-07-25 12:20:40|16914.43|16834.43|16914.11|16834.11|16914.58|16834.58|16914.11|16834.11|10
1721910050000|2024-07-25 12:20:50|16913.97|16833.97|16914.14|16834.14|16914.43|16834.43|16913.97|16833.97|9
1721910060000|2024-07-25 12:21:00|16913.68|16833.68|16912.74|16832.74|16913.68|16833.68|16912.74|16832.74|9
1721910070000|2024-07-25 12:21:10|16912.55|16832.55|16910.61|16830.61|16912.55|16832.55|16910.61|16830.61|9
1721910080000|2024-07-25 12:21:20|16910.17|16830.17|16908|16828|16910.17|16830.17|16907.16|16827.16|10
1721910090000|2024-07-25 12:21:30|16908.23|16828.23|16908.55|16828.55|16908.81|16828.81|16907.97|16827.97|9
1721910100000|2024-07-25 12:21:40|16908.56|16828.56|16908.98|16828.98|16909.04|16829.04|16908.56|16828.56|10
1721910110000|2024-07-25 12:21:50|16909.07|16829.07|16908.96|16828.96|16909.1|16829.1|16908.85|16828.85|10
1721910120000|2024-07-25 12:22:00|16908.95|16828.95|16908.04|16828.04|16908.95|16828.95|16908.04|16828.04|10
1721910130000|2024-07-25 12:22:10|16907.98|16827.98|16906.32|16826.32|16907.98|16827.98|16906.32|16826.32|9
1721910140000|2024-07-25 12:22:20|16906.63|16826.63|16907.42|16827.42|16907.63|16827.63|16906.63|16826.63|10
1721910150000|2024-07-25 12:22:30|16907.43|16827.43|16907.06|16827.06|16907.43|16827.43|16906.87|16826.87|9
1721910160000|2024-07-25 12:22:40|16906.82|16826.82|16907.92|16827.92|16907.92|16827.92|16906.8|16826.8|8
1721910170000|2024-07-25 12:22:50|16907.76|16827.76|16907.44|16827.44|16907.89|16827.89|16907.34|16827.34|9
1721910180000|2024-07-25 12:23:00|16907.67|16827.67|16910.47|16830.47|16910.47|16830.47|16907.67|16827.67|10
1721910190000|2024-07-25 12:23:10|16910.63|16830.63|16910.43|16830.43|16910.73|16830.73|16910.25|16830.25|9
1721910200000|2024-07-25 12:23:20|16909.8|16829.8|16910.83|16830.83|16910.85|16830.85|16909.4|16829.4|10
1721910210000|2024-07-25 12:23:30|16911|16831|16908.15|16828.15|16911|16831|16908.15|16828.15|10
1721910220000|2024-07-25 12:23:40|16908.25|16828.25|16905.99|16825.99|16908.25|16828.25|16905.99|16825.99|10
1721910230000|2024-07-25 12:23:50|16906.05|16826.05|16905.21|16825.21|16906.68|16826.68|16905.21|16825.21|10
1721910240000|2024-07-25 12:24:00|16905.22|16825.22|16907.61|16827.61|16907.61|16827.61|16905|16825|9
1721910250000|2024-07-25 12:24:10|16907.79|16827.79|16908.59|16828.59|16908.59|16828.59|16907.75|16827.75|10
1721910260000|2024-07-25 12:24:20|16908.24|16828.24|16907.6|16827.6|16908.24|16828.24|16907.58|16827.58|10
1721910270000|2024-07-25 12:24:30|16907.49|16827.49|16908.39|16828.39|16908.39|16828.39|16907.49|16827.49|9
1721910280000|2024-07-25 12:24:40|16908.46|16828.46|16908.68|16828.68|16909.09|16829.09|16908.43|16828.43|10
1721910290000|2024-07-25 12:24:50|16907.39|16827.39|16906.15|16826.15|16907.74|16827.74|16906.15|16826.15|10
1721910300000|2024-07-25 12:25:00|16906.1|16826.1|16905.5|16825.5|16906.1|16826.1|16904.2|16824.2|10
1721910310000|2024-07-25 12:25:10|16905.76|16825.76|16905.22|16825.22|16905.76|16825.76|16904.99|16824.99|10
1721910320000|2024-07-25 12:25:20|16905.19|16825.19|16905.49|16825.49|16905.49|16825.49|16905.19|16825.19|10
1721910330000|2024-07-25 12:25:30|16905.48|16825.48|16905.83|16825.83|16905.83|16825.83|16905.38|16825.38|10
1721910340000|2024-07-25 12:25:40|16905.88|16825.88|16905.92|16825.92|16905.93|16825.93|16905.78|16825.78|10
1721910350000|2024-07-25 12:25:50|16905.96|16825.96|16906.88|16826.88|16906.97|16826.97|16905.92|16825.92|10
1721910360000|2024-07-25 12:26:00|16906.96|16826.96|16907.08|16827.08|16907.08|16827.08|16906.58|16826.58|10
1721910370000|2024-07-25 12:26:10|16907.09|16827.09|16907.53|16827.53|16907.81|16827.81|16907.09|16827.09|10
1721910380000|2024-07-25 12:26:20|16907.55|16827.55|16907.26|16827.26|16907.55|16827.55|16907.18|16827.18|8
1721910390000|2024-07-25 12:26:30|16907.28|16827.28|16907.38|16827.38|16907.56|16827.56|16907.28|16827.28|10
1721910400000|2024-07-25 12:26:40|16907.44|16827.44|16904.67|16824.67|16907.44|16827.44|16904.67|16824.67|10
1721910410000|2024-07-25 12:26:50|16904.4|16824.4|16903.32|16823.32|16904.47|16824.47|16903.32|16823.32|9
1721910420000|2024-07-25 12:27:00|16903.27|16823.27|16903.59|16823.59|16903.59|16823.59|16902.99|16822.99|10
1721910430000|2024-07-25 12:27:10|16903.58|16823.58|16901.14|16821.14|16903.67|16823.67|16901.14|16821.14|8
1721910440000|2024-07-25 12:27:20|16901.29|16821.29|16898.81|16818.81|16901.3|16821.3|16898.81|16818.81|10
1721910450000|2024-07-25 12:27:30|16898.82|16818.82|16898.21|16818.21|16898.82|16818.82|16898.21|16818.21|10
1721910460000|2024-07-25 12:27:40|16898.01|16818.01|16897.67|16817.67|16898.01|16818.01|16897.42|16817.42|10
1721910470000|2024-07-25 12:27:50|16897.7|16817.7|16899.17|16819.17|16899.35|16819.35|16897.7|16817.7|7
1721910480000|2024-07-25 12:28:00|16899.12|16819.12|16898.52|16818.52|16899.33|16819.33|16898.52|16818.52|10
1721910490000|2024-07-25 12:28:10|16898.18|16818.18|16892.92|16812.92|16898.18|16818.18|16892.92|16812.92|10
1721910500000|2024-07-25 12:28:20|16892.32|16812.32|16889.82|16809.82|16892.32|16812.32|16889.82|16809.82|10
1721910510000|2024-07-25 12:28:30|16889.7|16809.7|16884.14|16804.14|16889.7|16809.7|16884.14|16804.14|10
1721910520000|2024-07-25 12:28:40|16884.05|16804.05|16877.54|16797.54|16884.05|16804.05|16877.54|16797.54|10
1721910530000|2024-07-25 12:28:50|16876.52|16796.52|16874.98|16794.98|16876.52|16796.52|16874.98|16794.98|10
1721910540000|2024-07-25 12:29:00|16874.1|16794.1|16872.83|16792.83|16874.4|16794.4|16872.77|16792.77|10
1721910550000|2024-07-25 12:29:10|16872.45|16792.45|16861.43|16781.43|16872.52|16792.52|16861.42|16781.42|10
1721910560000|2024-07-25 12:29:20|16860.8|16780.8|16858.93|16778.93|16860.82|16780.82|16858.93|16778.93|10
1721910570000|2024-07-25 12:29:30|16858.73|16778.73|16858.45|16778.45|16858.77|16778.77|16858.36|16778.36|10
1721910580000|2024-07-25 12:29:40|16858.62|16778.62|16860.09|16780.09|16860.09|16780.09|16858.62|16778.62|10
1721910590000|2024-07-25 12:29:50|16860.13|16780.13|16861.95|16781.95|16861.95|16781.95|16860.13|16780.13|10
1721910600000|2024-07-25 12:30:00|16861.91|16781.91|16863.64|16783.64|16864.45|16784.45|16861.91|16781.91|10
1721910610000|2024-07-25 12:30:10|16863.49|16783.49|16863.01|16783.01|16866.66|16786.66|16863.01|16783.01|10
1721910620000|2024-07-25 12:30:20|16862.43|16782.43|16858.08|16778.08|16863.24|16783.24|16858.08|16778.08|10
1721910630000|2024-07-25 12:30:30|16858.02|16778.02|16857.95|16777.95|16858.16|16778.16|16855.64|16775.64|10
1721910640000|2024-07-25 12:30:40|16858.19|16778.19|16861.19|16781.19|16861.19|16781.19|16858.19|16778.19|10
1721910650000|2024-07-25 12:30:50|16862.06|16782.06|16871.98|16791.98|16871.98|16791.98|16862.06|16782.06|10
1721910660000|2024-07-25 12:31:00|16872.16|16792.16|16879.25|16799.25|16879.25|16799.25|16872.16|16792.16|10
1721910670000|2024-07-25 12:31:10|16879.59|16799.59|16884.14|16804.14|16884.14|16804.14|16879.41|16799.41|10
1721910680000|2024-07-25 12:31:20|16886.8|16806.8|16893.24|16813.24|16893.24|16813.24|16886.52|16806.52|10
1721910690000|2024-07-25 12:31:30|16894.57|16814.57|16902.81|16822.81|16902.81|16822.81|16894.57|16814.57|10
1721910700000|2024-07-25 12:31:40|16903.62|16823.62|16900.88|16820.88|16904.02|16824.02|16900.88|16820.88|10
1721910710000|2024-07-25 12:31:50|16899.22|16819.22|16893.29|16813.29|16899.22|16819.22|16893.13|16813.13|10
1721910720000|2024-07-25 12:32:00|16893.69|16813.69|16884.91|16804.91|16893.69|16813.69|16884.91|16804.91|10
1721910730000|2024-07-25 12:32:10|16885.02|16805.02|16886.55|16806.55|16887.7|16807.7|16885.02|16805.02|10
1721910740000|2024-07-25 12:32:20|16887.36|16807.36|16891.02|16811.02|16891.02|16811.02|16887.36|16807.36|9
1721910750000|2024-07-25 12:32:30|16891.67|16811.67|16894.09|16814.09|16894.09|16814.09|16891.67|16811.67|10
1721910760000|2024-07-25 12:32:40|16893.88|16813.88|16895.45|16815.45|16896.29|16816.29|16893.37|16813.37|9
1721910770000|2024-07-25 12:32:50|16894.63|16814.63|16889.73|16809.73|16894.63|16814.63|16889.68|16809.68|10
1721910780000|2024-07-25 12:33:00|16889.82|16809.82|16886.64|16806.64|16889.82|16809.82|16886.64|16806.64|10
1721910790000|2024-07-25 12:33:10|16886.58|16806.58|16887.14|16807.14|16887.14|16807.14|16884.85|16804.85|10
1721910800000|2024-07-25 12:33:20|16887.32|16807.32|16886.65|16806.65|16887.83|16807.83|16886.44|16806.44|10
1721910810000|2024-07-25 12:33:30|16886.56|16806.56|16881.79|16801.79|16886.78|16806.78|16881.43|16801.43|10
1721910820000|2024-07-25 12:33:40|16881.53|16801.53|16882.39|16802.39|16882.39|16802.39|16880.04|16800.04|10
1721910830000|2024-07-25 12:33:50|16883.28|16803.28|16884.81|16804.81|16884.92|16804.92|16883.28|16803.28|10
1721910840000|2024-07-25 12:34:00|16885.48|16805.48|16879.53|16799.53|16885.63|16805.63|16879.52|16799.52|10
1721910850000|2024-07-25 12:34:10|16879.81|16799.81|16877.29|16797.29|16879.81|16799.81|16875.28|16795.28|10
1721910860000|2024-07-25 12:34:20|16877.99|16797.99|16881.54|16801.54|16881.69|16801.69|16877.99|16797.99|10
1721910870000|2024-07-25 12:34:30|16881.34|16801.34|16879.39|16799.39|16881.57|16801.57|16878.99|16798.99|10
1721910880000|2024-07-25 12:34:40|16880.27|16800.27|16877.25|16797.25|16880.6|16800.6|16877.14|16797.14|9
1721910890000|2024-07-25 12:34:50|16876.53|16796.53|16871.48|16791.48|16876.53|16796.53|16871.48|16791.48|10
1721910900000|2024-07-25 12:35:00|16871.5|16791.5|16864.44|16784.44|16871.5|16791.5|16864.44|16784.44|10
1721910910000|2024-07-25 12:35:10|16863.75|16783.75|16867.83|16787.83|16867.91|16787.91|16863.75|16783.75|10
1721910920000|2024-07-25 12:35:20|16867.96|16787.96|16863.45|16783.45|16867.96|16787.96|16863.45|16783.45|10
1721910930000|2024-07-25 12:35:30|16863.2|16783.2|16858.29|16778.29|16863.3|16783.3|16858.29|16778.29|10
1721910940000|2024-07-25 12:35:40|16858.49|16778.49|16855.56|16775.56|16858.49|16778.49|16853.85|16773.85|10
1721910950000|2024-07-25 12:35:50|16855.37|16775.37|16854.21|16774.21|16855.58|16775.58|16853.97|16773.97|10
1721910960000|2024-07-25 12:36:00|16855.05|16775.05|16854.22|16774.22|16855.05|16775.05|16852.37|16772.37|10
1721910970000|2024-07-25 12:36:10|16854.28|16774.28|16854.46|16774.46|16855.08|16775.08|16854.28|16774.28|10
1721910980000|2024-07-25 12:36:20|16854.07|16774.07|16854.93|16774.93|16856.79|16776.79|16854.07|16774.07|10
1721910990000|2024-07-25 12:36:30|16853.33|16773.33|16852.51|16772.51|16854.48|16774.48|16852.51|16772.51|10
1721911000000|2024-07-25 12:36:40|16852.5|16772.5|16850.42|16770.42|16852.5|16772.5|16850.4|16770.4|10
1721911010000|2024-07-25 12:36:50|16850.63|16770.63|16849.72|16769.72|16850.88|16770.88|16849.72|16769.72|10
1721911020000|2024-07-25 12:37:00|16849.39|16769.39|16847.89|16767.89|16849.43|16769.43|16846.18|16766.18|10
1721911030000|2024-07-25 12:37:10|16847.04|16767.04|16842.13|16762.13|16847.04|16767.04|16842.13|16762.13|10
1721911040000|2024-07-25 12:37:20|16841.68|16761.68|16840.78|16760.78|16841.68|16761.68|16838.44|16758.44|10
1721911050000|2024-07-25 12:37:30|16840.48|16760.48|16833.55|16753.55|16840.75|16760.75|16833.46|16753.46|10
1721911060000|2024-07-25 12:37:40|16833.69|16753.69|16836.22|16756.22|16836.76|16756.76|16833.69|16753.69|10
1721911070000|2024-07-25 12:37:50|16836.37|16756.37|16837|16757|16837|16757|16835.14|16755.14|10
1721911080000|2024-07-25 12:38:00|16836.97|16756.97|16837.13|16757.13|16837.39|16757.39|16836.97|16756.97|10
1721911090000|2024-07-25 12:38:10|16838.14|16758.14|16842.49|16762.49|16842.49|16762.49|16838.14|16758.14|10
1721911100000|2024-07-25 12:38:20|16842.17|16762.17|16843.39|16763.39|16843.39|16763.39|16842.09|16762.09|10
1721911110000|2024-07-25 12:38:30|16843.57|16763.57|16845.33|16765.33|16845.33|16765.33|16843.57|16763.57|10
1721911120000|2024-07-25 12:38:40|16845.46|16765.46|16848.6|16768.6|16848.6|16768.6|16845.46|16765.46|10
1721911130000|2024-07-25 12:38:50|16848.89|16768.89|16850.06|16770.06|16850.2|16770.2|16848.79|16768.79|10
1721911140000|2024-07-25 12:39:00|16850.04|16770.04|16848.63|16768.63|16850.04|16770.04|16848.38|16768.38|10
1721911150000|2024-07-25 12:39:10|16848.39|16768.39|16843.69|16763.69|16848.39|16768.39|16843.69|16763.69|10
1721911160000|2024-07-25 12:39:20|16843.08|16763.08|16841.66|16761.66|16843.08|16763.08|16841.38|16761.38|9
1721911170000|2024-07-25 12:39:30|16841.45|16761.45|16838.8|16758.8|16841.45|16761.45|16838.8|16758.8|10
1721911180000|2024-07-25 12:39:40|16837.71|16757.71|16826.59|16746.59|16837.71|16757.71|16826.59|16746.59|10
1721911190000|2024-07-25 12:39:50|16825.27|16745.27|16826.84|16746.84|16826.84|16746.84|16825.27|16745.27|9
1721911200000|2024-07-25 12:40:00|16826.87|16746.87|16827.78|16747.78|16828|16748|16826.68|16746.68|10
1721911210000|2024-07-25 12:40:10|16827.38|16747.38|16823.15|16743.15|16827.38|16747.38|16823.15|16743.15|10
1721911220000|2024-07-25 12:40:20|16822.31|16742.31|16819.77|16739.77|16822.31|16742.31|16819.77|16739.77|10
1721911230000|2024-07-25 12:40:30|16819.71|16739.71|16819.09|16739.09|16820.39|16740.39|16818.89|16738.89|10
1721911240000|2024-07-25 12:40:40|16818.78|16738.78|16806.89|16726.89|16818.91|16738.91|16806.89|16726.89|10
1721911250000|2024-07-25 12:40:50|16804.9|16724.9|16803.01|16723.01|16804.9|16724.9|16799.91|16719.91|10
1721911260000|2024-07-25 12:41:00|16803.12|16723.12|16804.58|16724.58|16804.58|16724.58|16802.73|16722.73|10
1721911270000|2024-07-25 12:41:10|16804.59|16724.59|16807.2|16727.2|16807.2|16727.2|16804.51|16724.51|10
1721911280000|2024-07-25 12:41:20|16808.16|16728.16|16808.96|16728.96|16809.98|16729.98|16808.16|16728.16|10
1721911290000|2024-07-25 12:41:30|16808.06|16728.06|16805.83|16725.83|16808.06|16728.06|16804.92|16724.92|10
1721911300000|2024-07-25 12:41:40|16805.27|16725.27|16803.98|16723.98|16805.27|16725.27|16803.98|16723.98|9
1721911310000|2024-07-25 12:41:50|16803.6|16723.6|16796.11|16716.11|16803.6|16723.6|16796.11|16716.11|10
1721911320000|2024-07-25 12:42:00|16795.74|16715.74|16795|16715|16795.74|16715.74|16793.68|16713.68|10
1721911330000|2024-07-25 12:42:10|16795.59|16715.59|16797.51|16717.51|16797.71|16717.71|16795.02|16715.02|10
1721911340000|2024-07-25 12:42:20|16796.42|16716.42|16790.81|16710.81|16796.42|16716.42|16790.81|16710.81|10
1721911350000|2024-07-25 12:42:30|16790.83|16710.83|16772.45|16692.45|16790.83|16710.83|16772.45|16692.45|10
1721911360000|2024-07-25 12:42:40|16770.25|16690.25|16766.06|16686.06|16770.25|16690.25|16766.06|16686.06|10
1721911370000|2024-07-25 12:42:50|16765.88|16685.88|16764|16684|16765.88|16685.88|16763.5|16683.5|10
1721911380000|2024-07-25 12:43:00|16764.66|16684.66|16767.72|16687.72|16767.72|16687.72|16764.23|16684.23|10
1721911390000|2024-07-25 12:43:10|16767.98|16687.98|16770.34|16690.34|16770.34|16690.34|16767.98|16687.98|10
1721911400000|2024-07-25 12:43:20|16770.65|16690.65|16767.45|16687.45|16770.65|16690.65|16767.2|16687.2|10
1721911410000|2024-07-25 12:43:30|16767.16|16687.16|16765.58|16685.58|16767.16|16687.16|16765.34|16685.34|9
1721911420000|2024-07-25 12:43:40|16765.93|16685.93|16764.01|16684.01|16766.27|16686.27|16763.64|16683.64|10
1721911430000|2024-07-25 12:43:50|16763.78|16683.78|16759.59|16679.59|16763.78|16683.78|16759.59|16679.59|10
1721911440000|2024-07-25 12:44:00|16758.57|16678.57|16752.24|16672.24|16758.57|16678.57|16752.24|16672.24|10
1721911450000|2024-07-25 12:44:10|16752.18|16672.18|16754.43|16674.43|16755.82|16675.82|16752.18|16672.18|10
1721911460000|2024-07-25 12:44:20|16754.04|16674.04|16750.41|16670.41|16754.04|16674.04|16750.23|16670.23|10
1721911470000|2024-07-25 12:44:30|16750.62|16670.62|16749.97|16669.97|16750.86|16670.86|16749.24|16669.24|10
1721911480000|2024-07-25 12:44:40|16749.91|16669.91|16751.63|16671.63|16751.63|16671.63|16749.91|16669.91|9
1721911490000|2024-07-25 12:44:50|16752.11|16672.11|16755.1|16675.1|16755.6|16675.6|16751.93|16671.93|9
1721911500000|2024-07-25 12:45:00|16755.13|16675.13|16763.72|16683.72|16763.72|16683.72|16754.99|16674.99|10
1721911510000|2024-07-25 12:45:10|16764.63|16684.63|16767.78|16687.78|16768.25|16688.25|16764.63|16684.63|10
1721911520000|2024-07-25 12:45:20|16767.77|16687.77|16770.52|16690.52|16770.64|16690.64|16767.52|16687.52|10
1721911530000|2024-07-25 12:45:30|16770.64|16690.64|16770.89|16690.89|16771.51|16691.51|16770.19|16690.19|10
1721911540000|2024-07-25 12:45:40|16770.96|16690.96|16773.57|16693.57|16773.57|16693.57|16770.96|16690.96|9
1721911550000|2024-07-25 12:45:50|16773.94|16693.94|16772.5|16692.5|16774.6|16694.6|16772.5|16692.5|10
1721911560000|2024-07-25 12:46:00|16772.38|16692.38|16771.08|16691.08|16772.38|16692.38|16771.02|16691.02|10
1721911570000|2024-07-25 12:46:10|16770.25|16690.25|16772.91|16692.91|16773.43|16693.43|16769.36|16689.36|10
1721911580000|2024-07-25 12:46:20|16772.96|16692.96|16774.13|16694.13|16774.61|16694.61|16772.96|16692.96|10
1721911590000|2024-07-25 12:46:30|16774.39|16694.39|16774.39|16694.39|16775.32|16695.32|16774.14|16694.14|10
1721911600000|2024-07-25 12:46:40|16773.93|16693.93|16774.09|16694.09|16774.52|16694.52|16773.93|16693.93|9
1721911610000|2024-07-25 12:46:50|16773.99|16693.99|16770.83|16690.83|16773.99|16693.99|16770.83|16690.83|10
1721911620000|2024-07-25 12:47:00|16770.87|16690.87|16767.68|16687.68|16770.87|16690.87|16766.86|16686.86|10
1721911630000|2024-07-25 12:47:10|16768.18|16688.18|16768.53|16688.53|16769.96|16689.96|16768.18|16688.18|10
1721911640000|2024-07-25 12:47:20|16768.9|16688.9|16772.68|16692.68|16772.68|16692.68|16768.77|16688.77|9
1721911650000|2024-07-25 12:47:30|16772.25|16692.25|16775.21|16695.21|16775.21|16695.21|16772.25|16692.25|9
1721911660000|2024-07-25 12:47:40|16774.26|16694.26|16770.92|16690.92|16774.26|16694.26|16770.92|16690.92|10
1721911670000|2024-07-25 12:47:50|16768.49|16688.49|16756.79|16676.79|16768.49|16688.49|16756.79|16676.79|10
1721911680000|2024-07-25 12:48:00|16756.48|16676.48|16759.13|16679.13|16759.13|16679.13|16755.53|16675.53|10
1721911690000|2024-07-25 12:48:10|16758.38|16678.38|16761.25|16681.25|16761.36|16681.36|16757.21|16677.21|10
1721911700000|2024-07-25 12:48:20|16761.33|16681.33|16762.5|16682.5|16762.78|16682.78|16761.03|16681.03|10
1721911710000|2024-07-25 12:48:30|16762.36|16682.36|16762.42|16682.42|16762.45|16682.45|16761.67|16681.67|9
1721911720000|2024-07-25 12:48:40|16762.63|16682.63|16762.84|16682.84|16763.27|16683.27|16762.61|16682.61|8
1721911730000|2024-07-25 12:48:50|16762.87|16682.87|16764.38|16684.38|16764.38|16684.38|16761.9|16681.9|10
1721911740000|2024-07-25 12:49:00|16764.41|16684.41|16765.54|16685.54|16765.67|16685.67|16764.41|16684.41|10
1721911750000|2024-07-25 12:49:10|16766.95|16686.95|16769.94|16689.94|16769.94|16689.94|16766.84|16686.84|10
1721911760000|2024-07-25 12:49:20|16770.58|16690.58|16772.1|16692.1|16772.1|16692.1|16770.39|16690.39|10
1721911770000|2024-07-25 12:49:30|16772.17|16692.17|16774.45|16694.45|16774.57|16694.57|16772.17|16692.17|10
1721911780000|2024-07-25 12:49:40|16774.34|16694.34|16776.96|16696.96|16776.96|16696.96|16772.98|16692.98|10
1721911790000|2024-07-25 12:49:50|16777.29|16697.29|16777.7|16697.7|16777.73|16697.73|16777.22|16697.22|10
1721911800000|2024-07-25 12:50:00|16777.67|16697.67|16778.8|16698.8|16778.8|16698.8|16777.37|16697.37|10
1721911810000|2024-07-25 12:50:10|16779.38|16699.38|16779.75|16699.75|16780.4|16700.4|16779.38|16699.38|10
1721911820000|2024-07-25 12:50:20|16778.48|16698.48|16778.53|16698.53|16778.61|16698.61|16776.6|16696.6|9
1721911830000|2024-07-25 12:50:30|16778.6|16698.6|16778.13|16698.13|16779.17|16699.17|16777.52|16697.52|10
1721911840000|2024-07-25 12:50:40|16777.75|16697.75|16782.53|16702.53|16782.85|16702.85|16777.75|16697.75|10
1721911850000|2024-07-25 12:50:50|16782.43|16702.43|16785.05|16705.05|16785.05|16705.05|16782.28|16702.28|10
1721911860000|2024-07-25 12:51:00|16785.15|16705.15|16783.79|16703.79|16785.15|16705.15|16783.06|16703.06|10
1721911870000|2024-07-25 12:51:10|16783.33|16703.33|16778.48|16698.48|16783.33|16703.33|16778.48|16698.48|10
1721911880000|2024-07-25 12:51:20|16778.24|16698.24|16778.91|16698.91|16779.13|16699.13|16778.24|16698.24|10
1721911890000|2024-07-25 12:51:30|16779.19|16699.19|16778.33|16698.33|16779.24|16699.24|16778.33|16698.33|10
1721911900000|2024-07-25 12:51:40|16778.3|16698.3|16776.24|16696.24|16778.3|16698.3|16775.71|16695.71|10
1721911910000|2024-07-25 12:51:50|16776.42|16696.42|16776.67|16696.67|16777.67|16697.67|16776.42|16696.42|10
1721911920000|2024-07-25 12:52:00|16776.65|16696.65|16775.94|16695.94|16776.65|16696.65|16774.56|16694.56|10
1721911930000|2024-07-25 12:52:10|16776.72|16696.72|16775.61|16695.61|16777.52|16697.52|16775.56|16695.56|10
1721911940000|2024-07-25 12:52:20|16775.65|16695.65|16775.8|16695.8|16776.04|16696.04|16775.02|16695.02|10
1721911950000|2024-07-25 12:52:30|16774.95|16694.95|16773.95|16693.95|16774.95|16694.95|16773.16|16693.16|10
1721911960000|2024-07-25 12:52:40|16774.03|16694.03|16773.6|16693.6|16774.18|16694.18|16773.6|16693.6|7
1721911970000|2024-07-25 12:52:50|16772.8|16692.8|16773.33|16693.33|16773.33|16693.33|16771.92|16691.92|9
1721911980000|2024-07-25 12:53:00|16773.92|16693.92|16774.03|16694.03|16774.68|16694.68|16773.92|16693.92|10
1721911990000|2024-07-25 12:53:10|16773.61|16693.61|16770.98|16690.98|16773.61|16693.61|16770.37|16690.37|10
1721912000000|2024-07-25 12:53:20|16770.95|16690.95|16772.07|16692.07|16772.16|16692.16|16770.95|16690.95|8
1721912010000|2024-07-25 12:53:30|16771.74|16691.74|16770.63|16690.63|16771.74|16691.74|16770.21|16690.21|10
1721912020000|2024-07-25 12:53:40|16770.89|16690.89|16772.54|16692.54|16772.61|16692.61|16770.89|16690.89|10
1721912030000|2024-07-25 12:53:50|16772.6|16692.6|16776.79|16696.79|16776.79|16696.79|16772.56|16692.56|10
1721912040000|2024-07-25 12:54:00|16777.06|16697.06|16780.94|16700.94|16780.94|16700.94|16776.91|16696.91|10
1721912050000|2024-07-25 12:54:10|16781.01|16701.01|16782.16|16702.16|16782.16|16702.16|16781.01|16701.01|10
1721912060000|2024-07-25 12:54:20|16782.07|16702.07|16782.01|16702.01|16782.07|16702.07|16780.96|16700.96|10
1721912070000|2024-07-25 12:54:30|16782.16|16702.16|16783.04|16703.04|16783.75|16703.75|16782.16|16702.16|10
1721912080000|2024-07-25 12:54:40|16780.95|16700.95|16785.02|16705.02|16785.02|16705.02|16780.01|16700.01|10
1721912090000|2024-07-25 12:54:50|16785.05|16705.05|16785.29|16705.29|16785.29|16705.29|16785|16705|7
1721912100000|2024-07-25 12:55:00|16785.47|16705.47|16783.96|16703.96|16786.21|16706.21|16783.96|16703.96|10
1721912110000|2024-07-25 12:55:10|16783.43|16703.43|16782.01|16702.01|16783.43|16703.43|16782.01|16702.01|10
1721912120000|2024-07-25 12:55:20|16781.65|16701.65|16781.69|16701.69|16781.99|16701.99|16781.13|16701.13|10
1721912130000|2024-07-25 12:55:30|16780.92|16700.92|16781.28|16701.28|16781.34|16701.34|16780.67|16700.67|10
1721912140000|2024-07-25 12:55:40|16780.95|16700.95|16777.81|16697.81|16781.15|16701.15|16777.81|16697.81|10
1721912150000|2024-07-25 12:55:50|16777.22|16697.22|16777.62|16697.62|16777.62|16697.62|16776.22|16696.22|10
1721912160000|2024-07-25 12:56:00|16777.69|16697.69|16778.54|16698.54|16778.96|16698.96|16777.68|16697.68|10
1721912170000|2024-07-25 12:56:10|16778.34|16698.34|16778.59|16698.59|16778.72|16698.72|16778.32|16698.32|10
1721912180000|2024-07-25 12:56:20|16778.68|16698.68|16775.45|16695.45|16778.68|16698.68|16775.45|16695.45|9
1721912190000|2024-07-25 12:56:30|16774.51|16694.51|16773.68|16693.68|16774.61|16694.61|16773.68|16693.68|9
1721912200000|2024-07-25 12:56:40|16772.81|16692.81|16766.94|16686.94|16772.81|16692.81|16766.94|16686.94|10
1721912210000|2024-07-25 12:56:50|16766.3|16686.3|16764.55|16684.55|16766.3|16686.3|16764.55|16684.55|10
1721912220000|2024-07-25 12:57:00|16764.73|16684.73|16764.05|16684.05|16764.73|16684.73|16763.54|16683.54|9
1721912230000|2024-07-25 12:57:10|16764.08|16684.08|16769.2|16689.2|16769.2|16689.2|16763.83|16683.83|10
1721912240000|2024-07-25 12:57:20|16769.32|16689.32|16769.87|16689.87|16770.52|16690.52|16769.32|16689.32|10
1721912250000|2024-07-25 12:57:30|16770.08|16690.08|16771.71|16691.71|16771.84|16691.84|16770.04|16690.04|10
1721912260000|2024-07-25 12:57:40|16772.62|16692.62|16774.8|16694.8|16774.8|16694.8|16772.62|16692.62|10
1721912270000|2024-07-25 12:57:50|16774.71|16694.71|16776.71|16696.71|16776.71|16696.71|16774.54|16694.54|9
1721912280000|2024-07-25 12:58:00|16776.47|16696.47|16776.25|16696.25|16777.14|16697.14|16776.25|16696.25|10
1721912290000|2024-07-25 12:58:10|16775.88|16695.88|16776.14|16696.14|16776.31|16696.31|16774.66|16694.66|10
1721912300000|2024-07-25 12:58:20|16776.25|16696.25|16777.89|16697.89|16777.89|16697.89|16776.2|16696.2|10
1721912310000|2024-07-25 12:58:30|16778.01|16698.01|16780.14|16700.14|16780.28|16700.28|16778.01|16698.01|9
1721912320000|2024-07-25 12:58:40|16780.01|16700.01|16778.7|16698.7|16780.01|16700.01|16778.7|16698.7|10
1721912330000|2024-07-25 12:58:50|16778.73|16698.73|16780.32|16700.32|16780.32|16700.32|16778.57|16698.57|10
1721912340000|2024-07-25 12:59:00|16779.63|16699.63|16778.58|16698.58|16779.63|16699.63|16778.36|16698.36|10
1721912350000|2024-07-25 12:59:10|16778.56|16698.56|16779.93|16699.93|16779.93|16699.93|16778.29|16698.29|10
1721912360000|2024-07-25 12:59:20|16780.29|16700.29|16784.51|16704.51|16784.65|16704.65|16780.29|16700.29|10
1721912370000|2024-07-25 12:59:30|16784.87|16704.87|16786.89|16706.89|16786.89|16706.89|16784.7|16704.7|10
1721912380000|2024-07-25 12:59:40|16787.45|16707.45|16788.05|16708.05|16788.05|16708.05|16786.93|16706.93|10
1721912390000|2024-07-25 12:59:50|16788.21|16708.21|16791.13|16711.13|16791.13|16711.13|16788.15|16708.15|10
1721912400000|2024-07-25 13:00:00|16793.15|16713.15|16794.35|16714.35|16794.41|16714.41|16793.15|16713.15|10
1721912410000|2024-07-25 13:00:10|16793.89|16713.89|16794.38|16714.38|16794.54|16714.54|16793.38|16713.38|10
1721912420000|2024-07-25 13:00:20|16794.65|16714.65|16793.74|16713.74|16795.04|16715.04|16793.74|16713.74|10
1721912430000|2024-07-25 13:00:30|16793.94|16713.94|16790.66|16710.66|16794.24|16714.24|16789.95|16709.95|10
1721912440000|2024-07-25 13:00:40|16790.71|16710.71|16786.28|16706.28|16790.71|16710.71|16786.28|16706.28|9
1721912450000|2024-07-25 13:00:50|16786.26|16706.26|16786.77|16706.77|16786.77|16706.77|16786.03|16706.03|10
1721912460000|2024-07-25 13:01:00|16787.5|16707.5|16791.6|16711.6|16791.6|16711.6|16787.5|16707.5|10
1721912470000|2024-07-25 13:01:10|16792.17|16712.17|16797.25|16717.25|16797.25|16717.25|16792.17|16712.17|10
1721912480000|2024-07-25 13:01:20|16797.17|16717.17|16797.12|16717.12|16797.17|16717.17|16795.37|16715.37|10
1721912490000|2024-07-25 13:01:30|16796.73|16716.73|16792.84|16712.84|16797.78|16717.78|16792.84|16712.84|10
1721912500000|2024-07-25 13:01:40|16792.79|16712.79|16791.77|16711.77|16792.79|16712.79|16791.77|16711.77|10
1721912510000|2024-07-25 13:01:50|16790.74|16710.74|16788.42|16708.42|16790.89|16710.89|16788.42|16708.42|10
1721912520000|2024-07-25 13:02:00|16787.81|16707.81|16781.55|16701.55|16787.81|16707.81|16781.55|16701.55|10
1721912530000|2024-07-25 13:02:10|16779.88|16699.88|16770.9|16690.9|16779.88|16699.88|16770.9|16690.9|10
1721912540000|2024-07-25 13:02:20|16770.49|16690.49|16760.39|16680.39|16770.49|16690.49|16759.57|16679.57|10
1721912550000|2024-07-25 13:02:30|16760.99|16680.99|16763.42|16683.42|16764.07|16684.07|16760.99|16680.99|10
1721912560000|2024-07-25 13:02:40|16763.22|16683.22|16763.23|16683.23|16763.23|16683.23|16761.54|16681.54|10
1721912570000|2024-07-25 13:02:50|16762.91|16682.91|16765.33|16685.33|16765.33|16685.33|16762.8|16682.8|9
1721912580000|2024-07-25 13:03:00|16765.34|16685.34|16767.65|16687.65|16767.79|16687.79|16764.78|16684.78|10
1721912590000|2024-07-25 13:03:10|16767.81|16687.81|16770.23|16690.23|16770.23|16690.23|16767.81|16687.81|10
1721912600000|2024-07-25 13:03:20|16769.58|16689.58|16770.64|16690.64|16770.72|16690.72|16768.71|16688.71|10
1721912610000|2024-07-25 13:03:30|16770.52|16690.52|16768.42|16688.42|16770.89|16690.89|16768.42|16688.42|10
1721912620000|2024-07-25 13:03:40|16767.91|16687.91|16766.6|16686.6|16767.91|16687.91|16766.12|16686.12|10
1721912630000|2024-07-25 13:03:50|16767.57|16687.57|16769.17|16689.17|16769.17|16689.17|16767.57|16687.57|10
1721912640000|2024-07-25 13:04:00|16769.24|16689.24|16772.11|16692.11|16772.11|16692.11|16769.24|16689.24|10
1721912650000|2024-07-25 13:04:10|16772.92|16692.92|16775.62|16695.62|16775.95|16695.95|16772.92|16692.92|10
1721912660000|2024-07-25 13:04:20|16775.56|16695.56|16781.16|16701.16|16781.16|16701.16|16774.9|16694.9|9
1721912670000|2024-07-25 13:04:30|16781.07|16701.07|16782.28|16702.28|16783.28|16703.28|16781.07|16701.07|10
1721912680000|2024-07-25 13:04:40|16781.1|16701.1|16779.81|16699.81|16781.1|16701.1|16779.71|16699.71|9
1721912690000|2024-07-25 13:04:50|16779.59|16699.59|16773.79|16693.79|16779.59|16699.59|16773.79|16693.79|9
1721912700000|2024-07-25 13:05:00|16773.77|16693.77|16768.37|16688.37|16773.77|16693.77|16767.53|16687.53|10
1721912710000|2024-07-25 13:05:10|16768.99|16688.99|16771.32|16691.32|16771.93|16691.93|16768.99|16688.99|10
1721912720000|2024-07-25 13:05:20|16771.26|16691.26|16773.57|16693.57|16773.57|16693.57|16771.26|16691.26|9
1721912730000|2024-07-25 13:05:30|16773.98|16693.98|16775.18|16695.18|16775.18|16695.18|16773.64|16693.64|10
1721912740000|2024-07-25 13:05:40|16775.22|16695.22|16777.07|16697.07|16777.19|16697.19|16775.22|16695.22|10
1721912750000|2024-07-25 13:05:50|16777.65|16697.65|16777.33|16697.33|16778.27|16698.27|16776.69|16696.69|10
1721912760000|2024-07-25 13:06:00|16777.81|16697.81|16781.05|16701.05|16781.05|16701.05|16777.81|16697.81|10
1721912770000|2024-07-25 13:06:10|16781.75|16701.75|16781.12|16701.12|16781.82|16701.82|16780.72|16700.72|10
1721912780000|2024-07-25 13:06:20|16780.91|16700.91|16779.09|16699.09|16780.91|16700.91|16779.06|16699.06|10
1721912790000|2024-07-25 13:06:30|16779|16699|16779.56|16699.56|16779.56|16699.56|16778.85|16698.85|10
1721912800000|2024-07-25 13:06:40|16779.53|16699.53|16777.79|16697.79|16780.07|16700.07|16777.79|16697.79|9
1721912810000|2024-07-25 13:06:50|16776.59|16696.59|16776.05|16696.05|16776.7|16696.7|16775.92|16695.92|10
1721912820000|2024-07-25 13:07:00|16776.22|16696.22|16776.78|16696.78|16776.78|16696.78|16775.94|16695.94|10
1721912830000|2024-07-25 13:07:10|16776.83|16696.83|16777.71|16697.71|16777.71|16697.71|16776.18|16696.18|10
1721912840000|2024-07-25 13:07:20|16777.94|16697.94|16781.32|16701.32|16781.35|16701.35|16777.81|16697.81|9
1721912850000|2024-07-25 13:07:30|16781.38|16701.38|16781.28|16701.28|16781.68|16701.68|16781.28|16701.28|9
1721912860000|2024-07-25 13:07:40|16781.47|16701.47|16782.55|16702.55|16782.55|16702.55|16781.35|16701.35|9
1721912870000|2024-07-25 13:07:50|16783.36|16703.36|16781.39|16701.39|16783.4|16703.4|16781.07|16701.07|9
1721912880000|2024-07-25 13:08:00|16781.1|16701.1|16774.68|16694.68|16781.1|16701.1|16774.68|16694.68|8
1721912890000|2024-07-25 13:08:10|16774.22|16694.22|16769.02|16689.02|16774.22|16694.22|16769.02|16689.02|10
1721912900000|2024-07-25 13:08:20|16768.85|16688.85|16765.98|16685.98|16768.85|16688.85|16765.98|16685.98|10
1721912910000|2024-07-25 13:08:30|16765.8|16685.8|16762.18|16682.18|16765.8|16685.8|16762.18|16682.18|10
1721912920000|2024-07-25 13:08:40|16762.01|16682.01|16755.91|16675.91|16762.12|16682.12|16755.91|16675.91|10
1721912930000|2024-07-25 13:08:50|16755.3|16675.3|16741.43|16661.43|16755.3|16675.3|16741.43|16661.43|10
1721912940000|2024-07-25 13:09:00|16741.32|16661.32|16742.89|16662.89|16742.89|16662.89|16741.26|16661.26|10
1721912950000|2024-07-25 13:09:10|16743.42|16663.42|16745.18|16665.18|16745.93|16665.93|16743.42|16663.42|10
1721912960000|2024-07-25 13:09:20|16745.64|16665.64|16748.34|16668.34|16748.34|16668.34|16745.64|16665.64|10
1721912970000|2024-07-25 13:09:30|16748.52|16668.52|16751.22|16671.22|16751.22|16671.22|16747.88|16667.88|10
1721912980000|2024-07-25 13:09:40|16751.31|16671.31|16751.31|16671.31|16751.61|16671.61|16750.75|16670.75|10
1721912990000|2024-07-25 13:09:50|16750.97|16670.97|16751.05|16671.05|16752.65|16672.65|16750.79|16670.79|10
1721913000000|2024-07-25 13:10:00|16751.02|16671.02|16752.5|16672.5|16752.5|16672.5|16750.79|16670.79|9
1721913010000|2024-07-25 13:10:10|16752.54|16672.54|16756.27|16676.27|16756.27|16676.27|16752.48|16672.48|10
1721913020000|2024-07-25 13:10:20|16756.56|16676.56|16755.27|16675.27|16756.7|16676.7|16755.27|16675.27|10
1721913030000|2024-07-25 13:10:30|16755.29|16675.29|16752.93|16672.93|16755.72|16675.72|16752.83|16672.83|9
1721913040000|2024-07-25 13:10:40|16753.72|16673.72|16754.84|16674.84|16754.84|16674.84|16753.72|16673.72|9
1721913050000|2024-07-25 13:10:50|16755.01|16675.01|16755.87|16675.87|16755.9|16675.9|16754.98|16674.98|10
1721913060000|2024-07-25 13:11:00|16755.83|16675.83|16757.95|16677.95|16757.95|16677.95|16755.83|16675.83|10
1721913070000|2024-07-25 13:11:10|16758.83|16678.83|16759.8|16679.8|16760.3|16680.3|16758.83|16678.83|10
1721913080000|2024-07-25 13:11:20|16759.53|16679.53|16764.42|16684.42|16764.42|16684.42|16759.5|16679.5|10
1721913090000|2024-07-25 13:11:30|16765.42|16685.42|16769.41|16689.41|16769.41|16689.41|16765.42|16685.42|10
1721913100000|2024-07-25 13:11:40|16769.24|16689.24|16771.59|16691.59|16771.59|16691.59|16769.21|16689.21|10
1721913110000|2024-07-25 13:11:50|16771.6|16691.6|16772.62|16692.62|16772.62|16692.62|16770.02|16690.02|10
1721913120000|2024-07-25 13:12:00|16772.7|16692.7|16772.83|16692.83|16773.04|16693.04|16772.5|16692.5|10
1721913130000|2024-07-25 13:12:10|16772.84|16692.84|16771.79|16691.79|16772.84|16692.84|16770.87|16690.87|10
1721913140000|2024-07-25 13:12:20|16771.88|16691.88|16773.08|16693.08|16773.08|16693.08|16771.88|16691.88|10
1721913150000|2024-07-25 13:12:30|16773.13|16693.13|16773.56|16693.56|16773.98|16693.98|16773.13|16693.13|10
1721913160000|2024-07-25 13:12:40|16772.85|16692.85|16772.63|16692.63|16772.98|16692.98|16772.63|16692.63|9
1721913170000|2024-07-25 13:12:50|16772.7|16692.7|16773.32|16693.32|16773.32|16693.32|16772.7|16692.7|10
1721913180000|2024-07-25 13:13:00|16772.76|16692.76|16770.19|16690.19|16772.76|16692.76|16770.19|16690.19|9
1721913190000|2024-07-25 13:13:10|16769.77|16689.77|16766.36|16686.36|16769.77|16689.77|16766.31|16686.31|10
1721913200000|2024-07-25 13:13:20|16760.77|16680.77|16758.52|16678.52|16760.77|16680.77|16757.21|16677.21|10
1721913210000|2024-07-25 13:13:30|16759.19|16679.19|16761.78|16681.78|16762.49|16682.49|16759.19|16679.19|10
1721913220000|2024-07-25 13:13:40|16761.22|16681.22|16760.57|16680.57|16761.51|16681.51|16760.57|16680.57|10
1721913230000|2024-07-25 13:13:50|16760.77|16680.77|16761.55|16681.55|16761.69|16681.69|16759.56|16679.56|10
1721913240000|2024-07-25 13:14:00|16761.66|16681.66|16762.04|16682.04|16762.09|16682.09|16761.44|16681.44|10
1721913250000|2024-07-25 13:14:10|16762.08|16682.08|16763.16|16683.16|16763.16|16683.16|16761.58|16681.58|10
1721913260000|2024-07-25 13:14:20|16763.32|16683.32|16768.33|16688.33|16768.4|16688.4|16763.08|16683.08|10
1721913270000|2024-07-25 13:14:30|16768.5|16688.5|16767.59|16687.59|16768.94|16688.94|16767.59|16687.59|10
1721913280000|2024-07-25 13:14:40|16767.35|16687.35|16762.4|16682.4|16767.35|16687.35|16762.4|16682.4|10
1721913290000|2024-07-25 13:14:50|16762.6|16682.6|16761.27|16681.27|16762.64|16682.64|16761.27|16681.27|9
1721913300000|2024-07-25 13:15:00|16759.84|16679.84|16754.43|16674.43|16759.84|16679.84|16753.92|16673.92|10
1721913310000|2024-07-25 13:15:10|16754.48|16674.48|16758.02|16678.02|16758.02|16678.02|16754.48|16674.48|10
1721913320000|2024-07-25 13:15:20|16758.19|16678.19|16756.61|16676.61|16758.71|16678.71|16755.97|16675.97|10
1721913330000|2024-07-25 13:15:30|16757.02|16677.02|16758.33|16678.33|16758.94|16678.94|16757.02|16677.02|9
1721913340000|2024-07-25 13:15:40|16757.88|16677.88|16754.86|16674.86|16757.88|16677.88|16754.14|16674.14|10
1721913350000|2024-07-25 13:15:50|16755|16675|16755.56|16675.56|16755.95|16675.95|16754.93|16674.93|10
1721913360000|2024-07-25 13:16:00|16755.78|16675.78|16757.45|16677.45|16757.45|16677.45|16755.78|16675.78|10
1721913370000|2024-07-25 13:16:10|16757.75|16677.75|16758.18|16678.18|16758.18|16678.18|16757.22|16677.22|10
1721913380000|2024-07-25 13:16:20|16758.08|16678.08|16761.45|16681.45|16761.45|16681.45|16758.08|16678.08|10
1721913390000|2024-07-25 13:16:30|16762.27|16682.27|16762.97|16682.97|16763.52|16683.52|16762.27|16682.27|10
1721913400000|2024-07-25 13:16:40|16763.85|16683.85|16767.98|16687.98|16769.73|16689.73|16763.81|16683.81|10
1721913410000|2024-07-25 13:16:50|16767.24|16687.24|16761.24|16681.24|16767.24|16687.24|16761.24|16681.24|10
1721913420000|2024-07-25 13:17:00|16761.26|16681.26|16761.25|16681.25|16761.57|16681.57|16760.87|16680.87|9
1721913430000|2024-07-25 13:17:10|16761.49|16681.49|16763.35|16683.35|16763.35|16683.35|16761.49|16681.49|10
1721913440000|2024-07-25 13:17:20|16763.5|16683.5|16766.41|16686.41|16766.41|16686.41|16763.5|16683.5|10
1721913450000|2024-07-25 13:17:30|16767.08|16687.08|16768.67|16688.67|16768.67|16688.67|16767.08|16687.08|10
1721913460000|2024-07-25 13:17:40|16768.82|16688.82|16773.06|16693.06|16773.06|16693.06|16768.82|16688.82|10
1721913470000|2024-07-25 13:17:50|16773.12|16693.12|16775.4|16695.4|16775.4|16695.4|16773.12|16693.12|10
1721913480000|2024-07-25 13:18:00|16775.49|16695.49|16775.32|16695.32|16776.2|16696.2|16775.32|16695.32|10
1721913490000|2024-07-25 13:18:10|16775.26|16695.26|16776.35|16696.35|16776.35|16696.35|16775.26|16695.26|9
1721913500000|2024-07-25 13:18:20|16776.4|16696.4|16778.56|16698.56|16778.56|16698.56|16776.4|16696.4|10
1721913510000|2024-07-25 13:18:30|16778.49|16698.49|16781.07|16701.07|16781.07|16701.07|16778.49|16698.49|10
1721913520000|2024-07-25 13:18:40|16781.56|16701.56|16781.9|16701.9|16781.9|16701.9|16781.52|16701.52|8
1721913530000|2024-07-25 13:18:50|16782.41|16702.41|16784.05|16704.05|16784.1|16704.1|16782.41|16702.41|10
1721913540000|2024-07-25 13:19:00|16784.26|16704.26|16791.27|16711.27|16791.28|16711.28|16784.26|16704.26|9
1721913550000|2024-07-25 13:19:10|16791.21|16711.21|16790.92|16710.92|16791.21|16711.21|16790.58|16710.58|10
1721913560000|2024-07-25 13:19:20|16790.95|16710.95|16794.39|16714.39|16794.39|16714.39|16790.95|16710.95|10
1721913570000|2024-07-25 13:19:30|16793.77|16713.77|16796.52|16716.52|16796.52|16716.52|16793.77|16713.77|10
1721913580000|2024-07-25 13:19:40|16796.71|16716.71|16797.74|16717.74|16798.53|16718.53|16796.61|16716.61|9
1721913590000|2024-07-25 13:19:50|16797.41|16717.41|16798.85|16718.85|16798.85|16718.85|16797.2|16717.2|10
1721913600000|2024-07-25 13:20:00|16799.76|16719.76|16800.35|16720.35|16802.02|16722.02|16799.76|16719.76|10
1721913610000|2024-07-25 13:20:10|16800.06|16720.06|16795.96|16715.96|16800.06|16720.06|16795.96|16715.96|10
1721913620000|2024-07-25 13:20:20|16796.15|16716.15|16797.61|16717.61|16797.61|16717.61|16796.06|16716.06|10
1721913630000|2024-07-25 13:20:30|16798.01|16718.01|16801.22|16721.22|16801.38|16721.38|16798.01|16718.01|10
1721913640000|2024-07-25 13:20:40|16801.04|16721.04|16801.88|16721.88|16802.31|16722.31|16801|16721|10
1721913650000|2024-07-25 13:20:50|16801.96|16721.96|16802.42|16722.42|16802.73|16722.73|16801.96|16721.96|10
1721913660000|2024-07-25 13:21:00|16802.36|16722.36|16801.79|16721.79|16802.36|16722.36|16801.68|16721.68|10
1721913670000|2024-07-25 13:21:10|16802|16722|16805.15|16725.15|16805.15|16725.15|16802|16722|9
1721913680000|2024-07-25 13:21:20|16806.13|16726.13|16808.21|16728.21|16808.21|16728.21|16806.13|16726.13|10
1721913690000|2024-07-25 13:21:30|16808.17|16728.17|16810.29|16730.29|16810.29|16730.29|16808.17|16728.17|10
1721913700000|2024-07-25 13:21:40|16810.7|16730.7|16812.61|16732.61|16812.95|16732.95|16810.7|16730.7|10
1721913710000|2024-07-25 13:21:50|16812.64|16732.64|16813.16|16733.16|16813.29|16733.29|16812.64|16732.64|10
1721913720000|2024-07-25 13:22:00|16814.73|16734.73|16817.98|16737.98|16817.98|16737.98|16814.73|16734.73|9
1721913730000|2024-07-25 13:22:10|16817.89|16737.89|16819.59|16739.59|16819.59|16739.59|16817.76|16737.76|10
1721913740000|2024-07-25 13:22:20|16819.71|16739.71|16820.26|16740.26|16820.54|16740.54|16819.71|16739.71|10
1721913750000|2024-07-25 13:22:30|16819.91|16739.91|16822.9|16742.9|16822.9|16742.9|16819.51|16739.51|10
1721913760000|2024-07-25 13:22:40|16823.26|16743.26|16822.67|16742.67|16823.72|16743.72|16822.67|16742.67|10
1721913770000|2024-07-25 13:22:50|16822.56|16742.56|16820.58|16740.58|16822.56|16742.56|16820.58|16740.58|10
1721913780000|2024-07-25 13:23:00|16820.11|16740.11|16820.71|16740.71|16820.82|16740.82|16819.93|16739.93|10
1721913790000|2024-07-25 13:23:10|16820.01|16740.01|16820.39|16740.39|16820.75|16740.75|16819.89|16739.89|10
1721913800000|2024-07-25 13:23:20|16820.41|16740.41|16816.56|16736.56|16820.42|16740.42|16816.56|16736.56|10
1721913810000|2024-07-25 13:23:30|16815.77|16735.77|16815.5|16735.5|16815.77|16735.77|16815.07|16735.07|10
1721913820000|2024-07-25 13:23:40|16815.59|16735.59|16816.51|16736.51|16816.54|16736.54|16815.59|16735.59|8
1721913830000|2024-07-25 13:23:50|16816.58|16736.58|16817.55|16737.55|16817.55|16737.55|16816.5|16736.5|9
1721913840000|2024-07-25 13:24:00|16817.48|16737.48|16817.23|16737.23|16817.74|16737.74|16817.09|16737.09|10
1721913850000|2024-07-25 13:24:10|16817.21|16737.21|16818.62|16738.62|16818.62|16738.62|16816.47|16736.47|10
1721913860000|2024-07-25 13:24:20|16818.39|16738.39|16819.75|16739.75|16820.2|16740.2|16818.39|16738.39|10
1721913870000|2024-07-25 13:24:30|16819.48|16739.48|16820.32|16740.32|16820.32|16740.32|16819.37|16739.37|9
1721913880000|2024-07-25 13:24:40|16820.3|16740.3|16823.72|16743.72|16823.72|16743.72|16820.3|16740.3|10
1721913890000|2024-07-25 13:24:50|16823.89|16743.89|16825.42|16745.42|16825.42|16745.42|16823.89|16743.89|10
1721913900000|2024-07-25 13:25:00|16825.57|16745.57|16824.5|16744.5|16825.72|16745.72|16823.53|16743.53|10
1721913910000|2024-07-25 13:25:10|16824.73|16744.73|16822.02|16742.02|16824.74|16744.74|16821.97|16741.97|10
1721913920000|2024-07-25 13:25:20|16820.3|16740.3|16820.46|16740.46|16820.46|16740.46|16818.92|16738.92|10
1721913930000|2024-07-25 13:25:30|16820.48|16740.48|16821.67|16741.67|16821.75|16741.75|16820.48|16740.48|9
1721913940000|2024-07-25 13:25:40|16821.32|16741.32|16827.14|16747.14|16827.14|16747.14|16821.32|16741.32|10
1721913950000|2024-07-25 13:25:50|16826.63|16746.63|16826.73|16746.73|16826.77|16746.77|16825.25|16745.25|10
1721913960000|2024-07-25 13:26:00|16825.89|16745.89|16823.46|16743.46|16825.89|16745.89|16823.17|16743.17|10
1721913970000|2024-07-25 13:26:10|16823.25|16743.25|16823.85|16743.85|16823.85|16743.85|16822.07|16742.07|9
1721913980000|2024-07-25 13:26:20|16824.26|16744.26|16823.53|16743.53|16824.77|16744.77|16823.53|16743.53|9
1721913990000|2024-07-25 13:26:30|16823.47|16743.47|16823.01|16743.01|16823.47|16743.47|16822.66|16742.66|10
1721914000000|2024-07-25 13:26:40|16823.03|16743.03|16825.14|16745.14|16825.14|16745.14|16822.84|16742.84|8
1721914010000|2024-07-25 13:26:50|16825.24|16745.24|16826.9|16746.9|16826.9|16746.9|16825.24|16745.24|10
1721914020000|2024-07-25 13:27:00|16826.8|16746.8|16827.65|16747.65|16827.72|16747.72|16826.8|16746.8|9
1721914030000|2024-07-25 13:27:10|16827.42|16747.42|16826.27|16746.27|16827.88|16747.88|16826.27|16746.27|10
1721914040000|2024-07-25 13:27:20|16825.79|16745.79|16826.9|16746.9|16827.18|16747.18|16825.24|16745.24|10
1721914050000|2024-07-25 13:27:30|16827.09|16747.09|16830.7|16750.7|16830.7|16750.7|16827.09|16747.09|10
1721914060000|2024-07-25 13:27:40|16830.58|16750.58|16831.24|16751.24|16831.44|16751.44|16830.47|16750.47|10
1721914070000|2024-07-25 13:27:50|16829.77|16749.77|16828.52|16748.52|16829.77|16749.77|16828.27|16748.27|10
1721914080000|2024-07-25 13:28:00|16828.63|16748.63|16827.53|16747.53|16828.66|16748.66|16827.41|16747.41|10
1721914090000|2024-07-25 13:28:10|16827.64|16747.64|16829.87|16749.87|16829.87|16749.87|16827.49|16747.49|10
1721914100000|2024-07-25 13:28:20|16830.75|16750.75|16835.9|16755.9|16835.9|16755.9|16830.75|16750.75|10
1721914110000|2024-07-25 13:28:30|16835.83|16755.83|16836.6|16756.6|16837.13|16757.13|16835.83|16755.83|10
1721914120000|2024-07-25 13:28:40|16837|16757|16837.82|16757.82|16837.82|16757.82|16836.5|16756.5|8
1721914130000|2024-07-25 13:28:50|16837.49|16757.49|16837.27|16757.27|16837.49|16757.49|16836.59|16756.59|10
1721914140000|2024-07-25 13:29:00|16837.42|16757.42|16838.76|16758.76|16838.76|16758.76|16837.42|16757.42|8
1721914150000|2024-07-25 13:29:10|16838.78|16758.78|16839.07|16759.07|16839.78|16759.78|16838.78|16758.78|10
1721914160000|2024-07-25 13:29:20|16839.41|16759.41|16840.09|16760.09|16840.74|16760.74|16839.41|16759.41|9
1721914170000|2024-07-25 13:29:30|16839.76|16759.76|16840.16|16760.16|16840.56|16760.56|16839.76|16759.76|10
1721914180000|2024-07-25 13:29:40|16840.05|16760.05|16839.33|16759.33|16840.35|16760.35|16839.33|16759.33|9
1721914190000|2024-07-25 13:29:50|16838.39|16758.39|16839.32|16759.32|16839.66|16759.66|16838.39|16758.39|10
1721914200000|2024-07-25 13:30:00|16839.47|16759.47|16834.66|16754.66|16839.47|16759.47|16834.66|16754.66|9
1721914210000|2024-07-25 13:30:10|16834.85|16754.85|16832.83|16752.83|16834.85|16754.85|16832.83|16752.83|10
1721914220000|2024-07-25 13:30:20|16832.57|16752.57|16834.55|16754.55|16835.29|16755.29|16832.57|16752.57|9
1721914230000|2024-07-25 13:30:30|16834.63|16754.63|16835.2|16755.2|16835.97|16755.97|16834.63|16754.63|10
1721914240000|2024-07-25 13:30:40|16835.98|16755.98|16838.2|16758.2|16838.8|16758.8|16835.98|16755.98|10
1721914250000|2024-07-25 13:30:50|16838.72|16758.72|16849.28|16769.28|16849.28|16769.28|16838.72|16758.72|10
1721914260000|2024-07-25 13:31:00|16849.62|16769.62|16852.96|16772.96|16853.24|16773.24|16849.17|16769.17|10
1721914270000|2024-07-25 13:31:10|16852.94|16772.94|16854.54|16774.54|16854.54|16774.54|16852.78|16772.78|10
1721914280000|2024-07-25 13:31:20|16854.75|16774.75|16863.26|16783.26|16863.26|16783.26|16854.75|16774.75|10
1721914290000|2024-07-25 13:31:30|16863.63|16783.63|16864.44|16784.44|16864.6|16784.6|16863.46|16783.46|10
1721914300000|2024-07-25 13:31:40|16864.41|16784.41|16867.9|16787.9|16869.01|16789.01|16864.41|16784.41|10
1721914310000|2024-07-25 13:31:50|16866.99|16786.99|16867.51|16787.51|16867.51|16787.51|16866.2|16786.2|9
1721914320000|2024-07-25 13:32:00|16868.09|16788.09|16867.4|16787.4|16868.96|16788.96|16867.08|16787.08|10
1721914330000|2024-07-25 13:32:10|16867.15|16787.15|16858.14|16778.14|16867.15|16787.15|16858.14|16778.14|10
1721914340000|2024-07-25 13:32:20|16856.21|16776.21|16853.08|16773.08|16856.21|16776.21|16851.41|16771.41|10
1721914350000|2024-07-25 13:32:30|16853.16|16773.16|16853.28|16773.28|16853.92|16773.92|16852.1|16772.1|10
1721914360000|2024-07-25 13:32:40|16854.71|16774.71|16855.83|16775.83|16855.91|16775.91|16854.71|16774.71|10
1721914370000|2024-07-25 13:32:50|16855.79|16775.79|16849.11|16769.11|16855.79|16775.79|16849.11|16769.11|10
1721914380000|2024-07-25 13:33:00|16849.35|16769.35|16844.25|16764.25|16849.35|16769.35|16844.25|16764.25|10
1721914390000|2024-07-25 13:33:10|16843.13|16763.13|16835.53|16755.53|16843.13|16763.13|16835.53|16755.53|10
1721914400000|2024-07-25 13:33:20|16835.26|16755.26|16830.54|16750.54|16835.4|16755.4|16830.25|16750.25|10
1721914410000|2024-07-25 13:33:30|16829.44|16749.44|16827.7|16747.7|16829.44|16749.44|16826.59|16746.59|10
1721914420000|2024-07-25 13:33:40|16826.42|16746.42|16824.56|16744.56|16826.42|16746.42|16824.56|16744.56|10
1721914430000|2024-07-25 13:33:50|16824.82|16744.82|16827.25|16747.25|16827.37|16747.37|16824.82|16744.82|9
1721914440000|2024-07-25 13:34:00|16827.47|16747.47|16825.85|16745.85|16827.47|16747.47|16825.85|16745.85|10
1721914450000|2024-07-25 13:34:10|16825.59|16745.59|16822.31|16742.31|16825.59|16745.59|16822.31|16742.31|10
1721914460000|2024-07-25 13:34:20|16822.4|16742.4|16825.29|16745.29|16825.33|16745.33|16821.77|16741.77|10
1721914470000|2024-07-25 13:34:30|16824.73|16744.73|16822.87|16742.87|16824.73|16744.73|16822.45|16742.45|10
1721914480000|2024-07-25 13:34:40|16822.74|16742.74|16824.14|16744.14|16824.43|16744.43|16822.71|16742.71|10
1721914490000|2024-07-25 13:34:50|16824.42|16744.42|16823.57|16743.57|16824.56|16744.56|16823.57|16743.57|10
1721914500000|2024-07-25 13:35:00|16823.13|16743.13|16822.17|16742.17|16823.13|16743.13|16820.32|16740.32|10
1721914510000|2024-07-25 13:35:10|16822.34|16742.34|16820|16740|16822.34|16742.34|16819.02|16739.02|10
1721914520000|2024-07-25 13:35:20|16820.44|16740.44|16814.03|16734.03|16820.57|16740.57|16814.03|16734.03|10
1721914530000|2024-07-25 13:35:30|16813.91|16733.91|16811.1|16731.1|16813.91|16733.91|16810.96|16730.96|10
1721914540000|2024-07-25 13:35:40|16810.94|16730.94|16802.29|16722.29|16810.94|16730.94|16802.29|16722.29|10
1721914550000|2024-07-25 13:35:50|16801.65|16721.65|16794.54|16714.54|16801.65|16721.65|16794.54|16714.54|10
1721914560000|2024-07-25 13:36:00|16794.09|16714.09|16793.11|16713.11|16795.66|16715.66|16791.44|16711.44|10
1721914570000|2024-07-25 13:36:10|16793.27|16713.27|16793|16713|16793.37|16713.37|16792.63|16712.63|10
1721914580000|2024-07-25 13:36:20|16792.58|16712.58|16788.8|16708.8|16792.58|16712.58|16788.8|16708.8|10
1721914590000|2024-07-25 13:36:30|16788.84|16708.84|16785.51|16705.51|16788.84|16708.84|16784.69|16704.69|10
1721914600000|2024-07-25 13:36:40|16785.77|16705.77|16784.44|16704.44|16786.18|16706.18|16784.44|16704.44|10
1721914610000|2024-07-25 13:36:50|16785.15|16705.15|16786.72|16706.72|16786.72|16706.72|16783|16703|10
1721914620000|2024-07-25 13:37:00|16787.07|16707.07|16802.98|16722.98|16806.94|16726.94|16787.07|16707.07|10
1721914630000|2024-07-25 13:37:10|16803.86|16723.86|16811.47|16731.47|16811.64|16731.64|16803.86|16723.86|9
1721914640000|2024-07-25 13:37:20|16810.79|16730.79|16809.55|16729.55|16811.99|16731.99|16809.55|16729.55|10
1721914650000|2024-07-25 13:37:30|16809.32|16729.32|16813.97|16733.97|16813.97|16733.97|16809.32|16729.32|10
1721914660000|2024-07-25 13:37:40|16814.57|16734.57|16818.48|16738.48|16818.48|16738.48|16814.57|16734.57|10
1721914670000|2024-07-25 13:37:50|16819.2|16739.2|16820.02|16740.02|16820.53|16740.53|16819.2|16739.2|10
1721914680000|2024-07-25 13:38:00|16820.14|16740.14|16819.83|16739.83|16820.35|16740.35|16818.58|16738.58|10
1721914690000|2024-07-25 13:38:10|16821.27|16741.27|16819.59|16739.59|16821.97|16741.97|16819.59|16739.59|10
1721914700000|2024-07-25 13:38:20|16819.02|16739.02|16818.64|16738.64|16820.14|16740.14|16818.64|16738.64|10
1721914710000|2024-07-25 13:38:30|16818.66|16738.66|16817.1|16737.1|16818.66|16738.66|16817.1|16737.1|10
1721914720000|2024-07-25 13:38:40|16817.11|16737.11|16815.45|16735.45|16817.51|16737.51|16815.45|16735.45|10
1721914730000|2024-07-25 13:38:50|16814.51|16734.51|16809.37|16729.37|16814.57|16734.57|16809.37|16729.37|10
1721914740000|2024-07-25 13:39:00|16809.03|16729.03|16804.79|16724.79|16809.03|16729.03|16804.79|16724.79|10
1721914750000|2024-07-25 13:39:10|16804.48|16724.48|16802.37|16722.37|16804.48|16724.48|16801.81|16721.81|10
1721914760000|2024-07-25 13:39:20|16802.3|16722.3|16806.07|16726.07|16806.07|16726.07|16801.69|16721.69|9
1721914770000|2024-07-25 13:39:30|16806.02|16726.02|16807.65|16727.65|16808.64|16728.64|16806.02|16726.02|10
1721914780000|2024-07-25 13:39:40|16807.43|16727.43|16809.01|16729.01|16809.01|16729.01|16806.85|16726.85|10
1721914790000|2024-07-25 13:39:50|16808.99|16728.99|16809.76|16729.76|16810.44|16730.44|16808.77|16728.77|10
1721914800000|2024-07-25 13:40:00|16809.49|16729.49|16807.97|16727.97|16809.49|16729.49|16807.97|16727.97|9
1721914810000|2024-07-25 13:40:10|16807.67|16727.67|16804.16|16724.16|16807.67|16727.67|16804.16|16724.16|10
1721914820000|2024-07-25 13:40:20|16803.66|16723.66|16800.62|16720.62|16803.66|16723.66|16800.13|16720.13|10
1721914830000|2024-07-25 13:40:30|16800.42|16720.42|16808.52|16728.52|16808.52|16728.52|16800.42|16720.42|10
1721914840000|2024-07-25 13:40:40|16808.57|16728.57|16817.4|16737.4|16817.4|16737.4|16808.45|16728.45|10
1721914850000|2024-07-25 13:40:50|16817.58|16737.58|16822.47|16742.47|16822.47|16742.47|16817.58|16737.58|8
1721914860000|2024-07-25 13:41:00|16822.49|16742.49|16826.69|16746.69|16826.69|16746.69|16821.95|16741.95|10
1721914870000|2024-07-25 13:41:10|16827.26|16747.26|16827.68|16747.68|16828.17|16748.17|16827.2|16747.2|10
1721914880000|2024-07-25 13:41:20|16827.63|16747.63|16829.8|16749.8|16829.8|16749.8|16827.63|16747.63|10
1721914890000|2024-07-25 13:41:30|16829.72|16749.72|16831.83|16751.83|16831.98|16751.98|16829.72|16749.72|10
1721914900000|2024-07-25 13:41:40|16832.33|16752.33|16835.84|16755.84|16835.92|16755.92|16832.33|16752.33|9
1721914910000|2024-07-25 13:41:50|16836.41|16756.41|16837.63|16757.63|16837.89|16757.89|16835.58|16755.58|10
1721914920000|2024-07-25 13:42:00|16837.71|16757.71|16846.8|16766.8|16846.8|16766.8|16837.71|16757.71|10
1721914930000|2024-07-25 13:42:10|16848.36|16768.36|16849.28|16769.28|16849.69|16769.69|16848.04|16768.04|10
1721914940000|2024-07-25 13:42:20|16849.78|16769.78|16854.02|16774.02|16854.02|16774.02|16849.78|16769.78|10
1721914950000|2024-07-25 13:42:30|16853.22|16773.22|16848.87|16768.87|16853.22|16773.22|16848.87|16768.87|10
1721914960000|2024-07-25 13:42:40|16849.13|16769.13|16843.21|16763.21|16849.13|16769.13|16843.21|16763.21|10
1721914970000|2024-07-25 13:42:50|16843.25|16763.25|16842.06|16762.06|16843.25|16763.25|16841.37|16761.37|10
1721914980000|2024-07-25 13:43:00|16842.33|16762.33|16843.9|16763.9|16844.11|16764.11|16842.33|16762.33|10
1721914990000|2024-07-25 13:43:10|16844.6|16764.6|16846.69|16766.69|16846.69|16766.69|16844.38|16764.38|10
1721915000000|2024-07-25 13:43:20|16847.14|16767.14|16849.51|16769.51|16849.63|16769.63|16847.14|16767.14|10
1721915010000|2024-07-25 13:43:30|16849.9|16769.9|16851.19|16771.19|16851.19|16771.19|16849.9|16769.9|10
1721915020000|2024-07-25 13:43:40|16851.66|16771.66|16848.74|16768.74|16851.77|16771.77|16848.74|16768.74|10
1721915030000|2024-07-25 13:43:50|16848.72|16768.72|16846.06|16766.06|16848.72|16768.72|16846.06|16766.06|10
1721915040000|2024-07-25 13:44:00|16845.94|16765.94|16843.07|16763.07|16845.94|16765.94|16843.07|16763.07|10
1721915050000|2024-07-25 13:44:10|16842.06|16762.06|16837.14|16757.14|16842.06|16762.06|16837.14|16757.14|10
1721915060000|2024-07-25 13:44:20|16836.93|16756.93|16837.79|16757.79|16838.17|16758.17|16836.59|16756.59|10
1721915070000|2024-07-25 13:44:30|16837.42|16757.42|16839.23|16759.23|16839.36|16759.36|16837.01|16757.01|10
1721915080000|2024-07-25 13:44:40|16839.13|16759.13|16844.3|16764.3|16844.3|16764.3|16839.13|16759.13|10
1721915090000|2024-07-25 13:44:50|16843.99|16763.99|16846.73|16766.73|16847.1|16767.1|16843.87|16763.87|10
1721915100000|2024-07-25 13:45:00|16846.65|16766.65|16845.95|16765.95|16846.65|16766.65|16843.42|16763.42|10
1721915110000|2024-07-25 13:45:10|16845.67|16765.67|16845.14|16765.14|16847.33|16767.33|16844.78|16764.78|10
1721915120000|2024-07-25 13:45:20|16844.62|16764.62|16842.56|16762.56|16844.62|16764.62|16842.47|16762.47|10
1721915130000|2024-07-25 13:45:30|16842.42|16762.42|16840.48|16760.48|16842.42|16762.42|16840.37|16760.37|10
1721915140000|2024-07-25 13:45:40|16840.33|16760.33|16839.26|16759.26|16841.35|16761.35|16839.26|16759.26|9
1721915150000|2024-07-25 13:45:50|16839.85|16759.85|16836.22|16756.22|16840.42|16760.42|16836.22|16756.22|10
1721915160000|2024-07-25 13:46:00|16835.47|16755.47|16834.01|16754.01|16836.9|16756.9|16834.01|16754.01|10
1721915170000|2024-07-25 13:46:10|16833.37|16753.37|16831.83|16751.83|16833.37|16753.37|16831|16751|10
1721915180000|2024-07-25 13:46:20|16831.59|16751.59|16827.98|16747.98|16831.66|16751.66|16827.98|16747.98|10
1721915190000|2024-07-25 13:46:30|16827.7|16747.7|16824.76|16744.76|16827.77|16747.77|16824.65|16744.65|9
1721915200000|2024-07-25 13:46:40|16824.68|16744.68|16826.1|16746.1|16826.16|16746.16|16823.76|16743.76|10
1721915210000|2024-07-25 13:46:50|16825.84|16745.84|16823.48|16743.48|16825.89|16745.89|16823.48|16743.48|10
1721915220000|2024-07-25 13:47:00|16822.66|16742.66|16818.98|16738.98|16822.66|16742.66|16818.98|16738.98|10
1721915230000|2024-07-25 13:47:10|16819.15|16739.15|16823.28|16743.28|16823.35|16743.35|16819.15|16739.15|10
1721915240000|2024-07-25 13:47:20|16823.37|16743.37|16824.34|16744.34|16825.95|16745.95|16823.37|16743.37|10
1721915250000|2024-07-25 13:47:30|16824.91|16744.91|16824.19|16744.19|16824.91|16744.91|16823.88|16743.88|10
1721915260000|2024-07-25 13:47:40|16824.97|16744.97|16834.11|16754.11|16834.11|16754.11|16824.97|16744.97|10
1721915270000|2024-07-25 13:47:50|16836.41|16756.41|16844.22|16764.22|16844.22|16764.22|16836.41|16756.41|10
1721915280000|2024-07-25 13:48:00|16844.15|16764.15|16833.14|16753.14|16844.5|16764.5|16833.14|16753.14|10
1721915290000|2024-07-25 13:48:10|16833.22|16753.22|16823.54|16743.54|16833.22|16753.22|16823.54|16743.54|10
1721915300000|2024-07-25 13:48:20|16826.82|16746.82|16826.31|16746.31|16826.82|16746.82|16826.04|16746.04|10
1721915310000|2024-07-25 13:48:30|16826.13|16746.13|16819.58|16739.58|16826.27|16746.27|16819.58|16739.58|10
1721915320000|2024-07-25 13:48:40|16819.3|16739.3|16813.55|16733.55|16819.3|16739.3|16813.46|16733.46|10
1721915330000|2024-07-25 13:48:50|16813.54|16733.54|16809.97|16729.97|16813.54|16733.54|16808.26|16728.26|10
1721915340000|2024-07-25 13:49:00|16809.92|16729.92|16803.62|16723.62|16811.94|16731.94|16803.53|16723.53|10
1721915350000|2024-07-25 13:49:10|16803.57|16723.57|16807.19|16727.19|16807.19|16727.19|16802.81|16722.81|10
1721915360000|2024-07-25 13:49:20|16807.89|16727.89|16809.14|16729.14|16809.51|16729.51|16807.89|16727.89|10
1721915370000|2024-07-25 13:49:30|16808.98|16728.98|16810.23|16730.23|16810.26|16730.26|16808.98|16728.98|10
1721915380000|2024-07-25 13:49:40|16810.34|16730.34|16813.08|16733.08|16813.93|16733.93|16810.34|16730.34|10
1721915390000|2024-07-25 13:49:50|16812.67|16732.67|16812|16732|16812.67|16732.67|16810.48|16730.48|10
1721915400000|2024-07-25 13:50:00|16811.9|16731.9|16811.66|16731.66|16812.64|16732.64|16811.38|16731.38|9
1721915410000|2024-07-25 13:50:10|16812.5|16732.5|16817.65|16737.65|16817.65|16737.65|16812.5|16732.5|10
1721915420000|2024-07-25 13:50:20|16818.13|16738.13|16821.79|16741.79|16821.89|16741.89|16818.13|16738.13|10
1721915430000|2024-07-25 13:50:30|16821.43|16741.43|16819.08|16739.08|16821.49|16741.49|16818.97|16738.97|10
1721915440000|2024-07-25 13:50:40|16818.5|16738.5|16818.26|16738.26|16818.91|16738.91|16818.2|16738.2|10
1721915450000|2024-07-25 13:50:50|16818.34|16738.34|16818.46|16738.46|16819.07|16739.07|16818.06|16738.06|10
1721915460000|2024-07-25 13:51:00|16818.83|16738.83|16819.5|16739.5|16819.5|16739.5|16818.48|16738.48|10
1721915470000|2024-07-25 13:51:10|16820.22|16740.22|16825.24|16745.24|16825.24|16745.24|16820.22|16740.22|10
1721915480000|2024-07-25 13:51:20|16826.62|16746.62|16823.49|16743.49|16826.62|16746.62|16823.45|16743.45|10
1721915490000|2024-07-25 13:51:30|16822.94|16742.94|16817.48|16737.48|16823.5|16743.5|16817.24|16737.24|10
1721915500000|2024-07-25 13:51:40|16819.03|16739.03|16820.87|16740.87|16820.87|16740.87|16818.59|16738.59|10
1721915510000|2024-07-25 13:51:50|16821.56|16741.56|16824.4|16744.4|16825.68|16745.68|16821.56|16741.56|10
1721915520000|2024-07-25 13:52:00|16824.04|16744.04|16823.46|16743.46|16825.05|16745.05|16823.23|16743.23|10
1721915530000|2024-07-25 13:52:10|16823.24|16743.24|16820.05|16740.05|16823.42|16743.42|16820.05|16740.05|10
1721915540000|2024-07-25 13:52:20|16819.54|16739.54|16818.25|16738.25|16819.54|16739.54|16818.17|16738.17|10
1721915550000|2024-07-25 13:52:30|16817.79|16737.79|16817.78|16737.78|16817.94|16737.94|16817.17|16737.17|10
1721915560000|2024-07-25 13:52:40|16817.45|16737.45|16817.31|16737.31|16817.61|16737.61|16817.06|16737.06|10
1721915570000|2024-07-25 13:52:50|16816.94|16736.94|16816.51|16736.51|16817.11|16737.11|16816.2|16736.2|10
1721915580000|2024-07-25 13:53:00|16816.64|16736.64|16816.35|16736.35|16817.27|16737.27|16816.35|16736.35|9
1721915590000|2024-07-25 13:53:10|16816.43|16736.43|16813.8|16733.8|16816.49|16736.49|16813.8|16733.8|10
1721915600000|2024-07-25 13:53:20|16814.11|16734.11|16810.79|16730.79|16814.11|16734.11|16810.79|16730.79|9
1721915610000|2024-07-25 13:53:30|16810.72|16730.72|16810.72|16730.72|16810.81|16730.81|16809.81|16729.81|10
1721915620000|2024-07-25 13:53:40|16811.11|16731.11|16810.06|16730.06|16811.11|16731.11|16809.84|16729.84|9
1721915630000|2024-07-25 13:53:50|16809.76|16729.76|16808.39|16728.39|16809.98|16729.98|16808.35|16728.35|10
1721915640000|2024-07-25 13:54:00|16808.1|16728.1|16807.31|16727.31|16808.1|16728.1|16806.88|16726.88|10
1721915650000|2024-07-25 13:54:10|16806.36|16726.36|16803.29|16723.29|16806.36|16726.36|16803.29|16723.29|10
1721915660000|2024-07-25 13:54:20|16803.33|16723.33|16800.82|16720.82|16803.33|16723.33|16799.48|16719.48|10
1721915670000|2024-07-25 13:54:30|16801.24|16721.24|16801.86|16721.86|16802.28|16722.28|16800.99|16720.99|10
1721915680000|2024-07-25 13:54:40|16801.5|16721.5|16797.44|16717.44|16801.78|16721.78|16797.44|16717.44|9
1721915690000|2024-07-25 13:54:50|16796.07|16716.07|16790.64|16710.64|16796.18|16716.18|16790.12|16710.12|10
1721915700000|2024-07-25 13:55:00|16790.4|16710.4|16791.88|16711.88|16792.03|16712.03|16790.24|16710.24|10
1721915710000|2024-07-25 13:55:10|16791.8|16711.8|16792.05|16712.05|16792.1|16712.1|16791.19|16711.19|10
1721915720000|2024-07-25 13:55:20|16792.1|16712.1|16790.94|16710.94|16792.1|16712.1|16790.94|16710.94|10
1721915730000|2024-07-25 13:55:30|16791.27|16711.27|16789.07|16709.07|16791.28|16711.28|16789.07|16709.07|10
1721915740000|2024-07-25 13:55:40|16787.96|16707.96|16787.75|16707.75|16787.96|16707.96|16786.2|16706.2|10
1721915750000|2024-07-25 13:55:50|16787.79|16707.79|16783.27|16703.27|16788.44|16708.44|16783.27|16703.27|10
1721915760000|2024-07-25 13:56:00|16782.18|16702.18|16778.39|16698.39|16782.18|16702.18|16778.06|16698.06|10
1721915770000|2024-07-25 13:56:10|16778.85|16698.85|16782.07|16702.07|16782.07|16702.07|16778.85|16698.85|10
1721915780000|2024-07-25 13:56:20|16782.53|16702.53|16784.09|16704.09|16784.09|16704.09|16782.32|16702.32|10
1721915790000|2024-07-25 13:56:30|16785.35|16705.35|16787.04|16707.04|16787.54|16707.54|16785.21|16705.21|10
1721915800000|2024-07-25 13:56:40|16787.12|16707.12|16790.45|16710.45|16790.47|16710.47|16787.12|16707.12|10
1721915810000|2024-07-25 13:56:50|16790.49|16710.49|16787.57|16707.57|16790.49|16710.49|16787.44|16707.44|10
1721915820000|2024-07-25 13:57:00|16787.85|16707.85|16787.48|16707.48|16788.38|16708.38|16787.48|16707.48|9
1721915830000|2024-07-25 13:57:10|16787.42|16707.42|16783.55|16703.55|16787.42|16707.42|16783.55|16703.55|10
1721915840000|2024-07-25 13:57:20|16783.19|16703.19|16779.34|16699.34|16783.19|16703.19|16779.34|16699.34|10
1721915850000|2024-07-25 13:57:30|16778.77|16698.77|16765.37|16685.37|16778.77|16698.77|16765.37|16685.37|10
1721915860000|2024-07-25 13:57:40|16766.26|16686.26|16764.65|16684.65|16766.26|16686.26|16759.41|16679.41|10
1721915870000|2024-07-25 13:57:50|16765.14|16685.14|16764.85|16684.85|16765.95|16685.95|16764.03|16684.03|10
1721915880000|2024-07-25 13:58:00|16765.56|16685.56|16766.86|16686.86|16766.86|16686.86|16764.47|16684.47|10
1721915890000|2024-07-25 13:58:10|16768.02|16688.02|16765.66|16685.66|16768.14|16688.14|16765.66|16685.66|10
1721915900000|2024-07-25 13:58:20|16765.21|16685.21|16763.47|16683.47|16765.21|16685.21|16763.01|16683.01|10
1721915910000|2024-07-25 13:58:30|16763.21|16683.21|16759.1|16679.1|16763.21|16683.21|16759.1|16679.1|10
1721915920000|2024-07-25 13:58:40|16758.96|16678.96|16761.42|16681.42|16761.42|16681.42|16758.96|16678.96|10
1721915930000|2024-07-25 13:58:50|16761.67|16681.67|16762.13|16682.13|16762.13|16682.13|16761.08|16681.08|10
1721915940000|2024-07-25 13:59:00|16762.6|16682.6|16766.56|16686.56|16766.56|16686.56|16761.45|16681.45|10
1721915950000|2024-07-25 13:59:10|16766.85|16686.85|16773.94|16693.94|16773.94|16693.94|16766.85|16686.85|10
1721915960000|2024-07-25 13:59:20|16774.46|16694.46|16780.32|16700.32|16781.4|16701.4|16774.46|16694.46|10
1721915970000|2024-07-25 13:59:30|16780.58|16700.58|16790.61|16710.61|16790.61|16710.61|16780.58|16700.58|10
1721915980000|2024-07-25 13:59:40|16790.3|16710.3|16793.32|16713.32|16793.41|16713.41|16790.05|16710.05|10
1721915990000|2024-07-25 13:59:50|16793.48|16713.48|16793.35|16713.35|16793.48|16713.48|16793.06|16713.06|10
1721916000000|2024-07-25 14:00:00|16793.44|16713.44|16794.32|16714.32|16795.92|16715.92|16793.44|16713.44|10
1721916010000|2024-07-25 14:00:10|16794.24|16714.24|16793.48|16713.48|16794.24|16714.24|16793.48|16713.48|10
1721916020000|2024-07-25 14:00:20|16793.47|16713.47|16790.19|16710.19|16793.47|16713.47|16790.19|16710.19|10
1721916030000|2024-07-25 14:00:30|16790.31|16710.31|16787.23|16707.23|16790.31|16710.31|16786.95|16706.95|9
1721916040000|2024-07-25 14:00:40|16787|16707|16784.18|16704.18|16787|16707|16782.95|16702.95|10
1721916050000|2024-07-25 14:00:50|16783.96|16703.96|16784|16704|16785.04|16705.04|16783.72|16703.72|10
1721916060000|2024-07-25 14:01:00|16783.55|16703.55|16772.94|16692.94|16783.55|16703.55|16772.94|16692.94|10
1721916070000|2024-07-25 14:01:10|16773.42|16693.42|16781.38|16701.38|16781.38|16701.38|16773.35|16693.35|10
1721916080000|2024-07-25 14:01:20|16781.63|16701.63|16784.87|16704.87|16785.9|16705.9|16780.68|16700.68|9
1721916090000|2024-07-25 14:01:30|16785.38|16705.38|16780.35|16700.35|16785.72|16705.72|16780.34|16700.34|10
1721916100000|2024-07-25 14:01:40|16780.17|16700.17|16774.33|16694.33|16780.17|16700.17|16774.33|16694.33|10
1721916110000|2024-07-25 14:01:50|16773.79|16693.79|16773.1|16693.1|16773.79|16693.79|16772.78|16692.78|10
1721916120000|2024-07-25 14:02:00|16772.68|16692.68|16773.66|16693.66|16773.71|16693.71|16772.66|16692.66|10
1721916130000|2024-07-25 14:02:10|16773.07|16693.07|16768.95|16688.95|16773.12|16693.12|16768.95|16688.95|10
1721916140000|2024-07-25 14:02:20|16768.77|16688.77|16763.53|16683.53|16768.77|16688.77|16763.53|16683.53|10
1721916150000|2024-07-25 14:02:30|16763.97|16683.97|16758.77|16678.77|16763.97|16683.97|16758.74|16678.74|9
1721916160000|2024-07-25 14:02:40|16758.76|16678.76|16759.66|16679.66|16759.77|16679.77|16758.76|16678.76|10
1721916170000|2024-07-25 14:02:50|16758.74|16678.74|16758.04|16678.04|16758.74|16678.74|16757.73|16677.73|10
1721916180000|2024-07-25 14:03:00|16758.54|16678.54|16758.91|16678.91|16759.3|16679.3|16758.28|16678.28|10
1721916190000|2024-07-25 14:03:10|16759.01|16679.01|16760.98|16680.98|16760.98|16680.98|16759.01|16679.01|10
1721916200000|2024-07-25 14:03:20|16761|16681|16756.47|16676.47|16761.11|16681.11|16755.47|16675.47|10
1721916210000|2024-07-25 14:03:30|16756.92|16676.92|16755.51|16675.51|16756.92|16676.92|16753.9|16673.9|10
1721916220000|2024-07-25 14:03:40|16756.08|16676.08|16757.51|16677.51|16758.04|16678.04|16756.08|16676.08|10
1721916230000|2024-07-25 14:03:50|16757.57|16677.57|16760.45|16680.45|16760.45|16680.45|16757.57|16677.57|10
1721916240000|2024-07-25 14:04:00|16760.88|16680.88|16756.56|16676.56|16760.88|16680.88|16756.56|16676.56|10
1721916250000|2024-07-25 14:04:10|16756.82|16676.82|16757.29|16677.29|16757.77|16677.77|16756.7|16676.7|10
1721916260000|2024-07-25 14:04:20|16756.96|16676.96|16757.48|16677.48|16757.48|16677.48|16754.11|16674.11|10
1721916270000|2024-07-25 14:04:30|16757.06|16677.06|16756.27|16676.27|16757.68|16677.68|16756.27|16676.27|10
1721916280000|2024-07-25 14:04:40|16755.08|16675.08|16751.68|16671.68|16755.13|16675.13|16751.68|16671.68|10
1721916290000|2024-07-25 14:04:50|16752.22|16672.22|16748.85|16668.85|16752.22|16672.22|16748.13|16668.13|10
1721916300000|2024-07-25 14:05:00|16748.38|16668.38|16748.51|16668.51|16748.6|16668.6|16748.05|16668.05|10
1721916310000|2024-07-25 14:05:10|16748.18|16668.18|16745.82|16665.82|16748.32|16668.32|16745.82|16665.82|10
1721916320000|2024-07-25 14:05:20|16745.72|16665.72|16751.29|16671.29|16751.29|16671.29|16745.57|16665.57|10
1721916330000|2024-07-25 14:05:30|16751.58|16671.58|16757.16|16677.16|16757.16|16677.16|16751.07|16671.07|10
1721916340000|2024-07-25 14:05:40|16756.91|16676.91|16754.08|16674.08|16756.91|16676.91|16753.81|16673.81|10
1721916350000|2024-07-25 14:05:50|16754.13|16674.13|16751.4|16671.4|16754.36|16674.36|16751.4|16671.4|10
1721916360000|2024-07-25 14:06:00|16750.9|16670.9|16741.53|16661.53|16750.9|16670.9|16741.53|16661.53|10
1721916370000|2024-07-25 14:06:10|16741.56|16661.56|16739.32|16659.32|16741.63|16661.63|16739.32|16659.32|10
1721916380000|2024-07-25 14:06:20|16739.48|16659.48|16724.63|16644.63|16739.48|16659.48|16724.63|16644.63|10
1721916390000|2024-07-25 14:06:30|16723.94|16643.94|16722.06|16642.06|16723.94|16643.94|16721.37|16641.37|10
1721916400000|2024-07-25 14:06:40|16721.24|16641.24|16717.88|16637.88|16721.56|16641.56|16717.88|16637.88|10
1721916410000|2024-07-25 14:06:50|16717.69|16637.69|16714.19|16634.19|16717.9|16637.9|16714.19|16634.19|9
1721916420000|2024-07-25 14:07:00|16713.17|16633.17|16708.6|16628.6|16713.17|16633.17|16708.55|16628.55|10
1721916430000|2024-07-25 14:07:10|16708.19|16628.19|16702.36|16622.36|16708.19|16628.19|16702.26|16622.26|10
1721916440000|2024-07-25 14:07:20|16702.69|16622.69|16702.79|16622.79|16703.81|16623.81|16702.69|16622.69|10
1721916450000|2024-07-25 14:07:30|16702.52|16622.52|16672.82|16592.82|16702.52|16622.52|16672.82|16592.82|10
1721916460000|2024-07-25 14:07:40|16672.56|16592.56|16665.83|16585.83|16672.88|16592.88|16665.36|16585.36|10
1721916470000|2024-07-25 14:07:50|16664.81|16584.81|16669.13|16589.13|16669.13|16589.13|16664.81|16584.81|10
1721916480000|2024-07-25 14:08:00|16668.93|16588.93|16672.46|16592.46|16673.35|16593.35|16668.93|16588.93|10
1721916490000|2024-07-25 14:08:10|16673.19|16593.19|16673.98|16593.98|16674.67|16594.67|16672.57|16592.57|9
1721916500000|2024-07-25 14:08:20|16673.09|16593.09|16670.5|16590.5|16673.09|16593.09|16670.5|16590.5|10
1721916510000|2024-07-25 14:08:30|16671.33|16591.33|16669.07|16589.07|16671.4|16591.4|16669.07|16589.07|10
1721916520000|2024-07-25 14:08:40|16668.52|16588.52|16659.96|16579.96|16668.52|16588.52|16659.96|16579.96|10
1721916530000|2024-07-25 14:08:50|16658.7|16578.7|16656.33|16576.33|16658.7|16578.7|16656.33|16576.33|10
1721916540000|2024-07-25 14:09:00|16655.83|16575.83|16650.05|16570.05|16655.83|16575.83|16650.05|16570.05|10
1721916550000|2024-07-25 14:09:10|16650.34|16570.34|16650.81|16570.81|16651.9|16571.9|16650.19|16570.19|10
1721916560000|2024-07-25 14:09:20|16650.49|16570.49|16650.06|16570.06|16651.33|16571.33|16649.31|16569.31|10
1721916570000|2024-07-25 14:09:30|16650.25|16570.25|16650|16570|16650.96|16570.96|16649.49|16569.49|10
1721916580000|2024-07-25 14:09:40|16649.97|16569.97|16641.91|16561.91|16649.97|16569.97|16641.91|16561.91|10
1721916590000|2024-07-25 14:09:50|16642.33|16562.33|16641.03|16561.03|16642.33|16562.33|16639.87|16559.87|10
1721916600000|2024-07-25 14:10:00|16642.13|16562.13|16647.04|16567.04|16647.04|16567.04|16640.93|16560.93|10
1721916610000|2024-07-25 14:10:10|16646.45|16566.45|16653.64|16573.64|16653.64|16573.64|16646.45|16566.45|10
1721916620000|2024-07-25 14:10:20|16654.68|16574.68|16657.14|16577.14|16657.14|16577.14|16653.43|16573.43|10
1721916630000|2024-07-25 14:10:30|16656.84|16576.84|16665.5|16585.5|16665.5|16585.5|16656.84|16576.84|10
1721916640000|2024-07-25 14:10:40|16664.97|16584.97|16671.85|16591.85|16672.07|16592.07|16664.97|16584.97|10
1721916650000|2024-07-25 14:10:50|16671.88|16591.88|16671.87|16591.87|16673.06|16593.06|16671.87|16591.87|10
1721916660000|2024-07-25 14:11:00|16671.99|16591.99|16678.81|16598.81|16678.81|16598.81|16671.72|16591.72|10
1721916670000|2024-07-25 14:11:10|16678.1|16598.1|16658.77|16578.77|16678.1|16598.1|16658.77|16578.77|10
1721916680000|2024-07-25 14:11:20|16658.05|16578.05|16657.06|16577.06|16658.16|16578.16|16656.5|16576.5|10
1721916690000|2024-07-25 14:11:30|16657.11|16577.11|16657.19|16577.19|16657.44|16577.44|16655.43|16575.43|10
1721916700000|2024-07-25 14:11:40|16657.05|16577.05|16655.41|16575.41|16657.95|16577.95|16655.41|16575.41|10
1721916710000|2024-07-25 14:11:50|16655.08|16575.08|16646.83|16566.83|16655.08|16575.08|16646.82|16566.82|10
1721916720000|2024-07-25 14:12:00|16646.71|16566.71|16646.9|16566.9|16647.47|16567.47|16646.19|16566.19|10
1721916730000|2024-07-25 14:12:10|16647.2|16567.2|16650.1|16570.1|16650.1|16570.1|16647.2|16567.2|10
1721916740000|2024-07-25 14:12:20|16650.19|16570.19|16652.37|16572.37|16652.37|16572.37|16650.19|16570.19|10
1721916750000|2024-07-25 14:12:30|16652.89|16572.89|16651.91|16571.91|16652.94|16572.94|16651.7|16571.7|9
1721916760000|2024-07-25 14:12:40|16651.74|16571.74|16650.22|16570.22|16651.76|16571.76|16649.86|16569.86|10
1721916770000|2024-07-25 14:12:50|16650.19|16570.19|16648.35|16568.35|16650.19|16570.19|16648.17|16568.17|9
1721916780000|2024-07-25 14:13:00|16647.86|16567.86|16643.75|16563.75|16647.86|16567.86|16643.75|16563.75|9
1721916790000|2024-07-25 14:13:10|16643.84|16563.84|16648.28|16568.28|16648.28|16568.28|16640.53|16560.53|10
1721916800000|2024-07-25 14:13:20|16647.72|16567.72|16658.27|16578.27|16658.27|16578.27|16647.72|16567.72|10
1721916810000|2024-07-25 14:13:30|16658.62|16578.62|16660.65|16580.65|16661.61|16581.61|16658.62|16578.62|10
1721916820000|2024-07-25 14:13:40|16660.6|16580.6|16660.31|16580.31|16660.91|16580.91|16659.62|16579.62|10
1721916830000|2024-07-25 14:13:50|16660.55|16580.55|16661.9|16581.9|16661.9|16581.9|16660.55|16580.55|10
1721916840000|2024-07-25 14:14:00|16661.74|16581.74|16662.88|16582.88|16662.88|16582.88|16661.37|16581.37|10
1721916850000|2024-07-25 14:14:10|16662.84|16582.84|16662.21|16582.21|16662.84|16582.84|16661.93|16581.93|10
1721916860000|2024-07-25 14:14:20|16662.51|16582.51|16661.88|16581.88|16662.96|16582.96|16661.88|16581.88|10
1721916870000|2024-07-25 14:14:30|16662.81|16582.81|16662.73|16582.73|16663.29|16583.29|16662.26|16582.26|9
1721916880000|2024-07-25 14:14:40|16662.72|16582.72|16663.69|16583.69|16663.69|16583.69|16662.2|16582.2|10
1721916890000|2024-07-25 14:14:50|16663.94|16583.94|16669.88|16589.88|16669.89|16589.89|16663.94|16583.94|10
1721916900000|2024-07-25 14:15:00|16670.26|16590.26|16674.87|16594.87|16674.87|16594.87|16670.2|16590.2|10
1721916910000|2024-07-25 14:15:10|16675.28|16595.28|16676.49|16596.49|16676.49|16596.49|16674.35|16594.35|10
1721916920000|2024-07-25 14:15:20|16676.68|16596.68|16675.08|16595.08|16677.14|16597.14|16675.08|16595.08|10
1721916930000|2024-07-25 14:15:30|16674.57|16594.57|16671.51|16591.51|16674.73|16594.73|16671.51|16591.51|10
1721916940000|2024-07-25 14:15:40|16671.36|16591.36|16673.63|16593.63|16674.25|16594.25|16671.28|16591.28|10
1721916950000|2024-07-25 14:15:50|16674.05|16594.05|16669.12|16589.12|16674.05|16594.05|16669.12|16589.12|10
1721916960000|2024-07-25 14:16:00|16669.14|16589.14|16673.43|16593.43|16673.43|16593.43|16669.14|16589.14|10
1721916970000|2024-07-25 14:16:10|16673.65|16593.65|16679.84|16599.84|16679.84|16599.84|16673.65|16593.65|10
1721916980000|2024-07-25 14:16:20|16680.23|16600.23|16683.91|16603.91|16683.91|16603.91|16680.23|16600.23|10
1721916990000|2024-07-25 14:16:30|16684.47|16604.47|16687.22|16607.22|16687.22|16607.22|16684.47|16604.47|10
1721917000000|2024-07-25 14:16:40|16686.82|16606.82|16691.25|16611.25|16691.25|16611.25|16686.82|16606.82|10
1721917010000|2024-07-25 14:16:50|16691.86|16611.86|16696.08|16616.08|16696.08|16616.08|16691.86|16611.86|9
1721917020000|2024-07-25 14:17:00|16695.78|16615.78|16701.09|16621.09|16701.09|16621.09|16695.46|16615.46|10
1721917030000|2024-07-25 14:17:10|16702.26|16622.26|16707.04|16627.04|16707.04|16627.04|16702.26|16622.26|9
1721917040000|2024-07-25 14:17:20|16708.71|16628.71|16713.09|16633.09|16713.09|16633.09|16708.71|16628.71|10
1721917050000|2024-07-25 14:17:30|16713.73|16633.73|16713.38|16633.38|16715.27|16635.27|16713.32|16633.32|10
1721917060000|2024-07-25 14:17:40|16713.25|16633.25|16716.31|16636.31|16716.31|16636.31|16712.34|16632.34|10
1721917070000|2024-07-25 14:17:50|16716.67|16636.67|16718.99|16638.99|16720.97|16640.97|16716.67|16636.67|10
1721917080000|2024-07-25 14:18:00|16719|16639|16721.59|16641.59|16721.59|16641.59|16718.54|16638.54|10
1721917090000|2024-07-25 14:18:10|16721.91|16641.91|16726.47|16646.47|16726.47|16646.47|16721.91|16641.91|10
1721917100000|2024-07-25 14:18:20|16726.71|16646.71|16728.01|16648.01|16728.3|16648.3|16726.71|16646.71|10
1721917110000|2024-07-25 14:18:30|16727.13|16647.13|16729.4|16649.4|16729.4|16649.4|16726.59|16646.59|10
1721917120000|2024-07-25 14:18:40|16729.89|16649.89|16731.99|16651.99|16731.99|16651.99|16729.76|16649.76|10
1721917130000|2024-07-25 14:18:50|16732.08|16652.08|16732.7|16652.7|16733.26|16653.26|16732.08|16652.08|10
1721917140000|2024-07-25 14:19:00|16732.88|16652.88|16730.17|16650.17|16733.01|16653.01|16730.17|16650.17|10
1721917150000|2024-07-25 14:19:10|16730.03|16650.03|16737.02|16657.02|16737.02|16657.02|16728.65|16648.65|10
1721917160000|2024-07-25 14:19:20|16737.3|16657.3|16742.46|16662.46|16742.46|16662.46|16737.3|16657.3|9
1721917170000|2024-07-25 14:19:30|16743.3|16663.3|16746.17|16666.17|16746.21|16666.21|16743.3|16663.3|10
1721917180000|2024-07-25 14:19:40|16746.25|16666.25|16752.83|16672.83|16752.83|16672.83|16746.25|16666.25|10
1721917190000|2024-07-25 14:19:50|16753.85|16673.85|16755.74|16675.74|16756.12|16676.12|16753.83|16673.83|10
1721917200000|2024-07-25 14:20:00|16755.92|16675.92|16755.37|16675.37|16756.13|16676.13|16755.37|16675.37|10
1721917210000|2024-07-25 14:20:10|16755.85|16675.85|16752.98|16672.98|16756.54|16676.54|16752.98|16672.98|10
1721917220000|2024-07-25 14:20:20|16752.54|16672.54|16754.61|16674.61|16755.51|16675.51|16752.5|16672.5|10
1721917230000|2024-07-25 14:20:30|16754.11|16674.11|16758.39|16678.39|16758.39|16678.39|16754.11|16674.11|10
1721917240000|2024-07-25 14:20:40|16759.32|16679.32|16759.24|16679.24|16759.59|16679.59|16758.53|16678.53|10
1721917250000|2024-07-25 14:20:50|16759.42|16679.42|16760.87|16680.87|16760.87|16680.87|16759.42|16679.42|10
1721917260000|2024-07-25 14:21:00|16760.68|16680.68|16760.51|16680.51|16760.68|16680.68|16759.59|16679.59|10
1721917270000|2024-07-25 14:21:10|16760.8|16680.8|16760.33|16680.33|16761.39|16681.39|16760.33|16680.33|10
1721917280000|2024-07-25 14:21:20|16759.92|16679.92|16762.89|16682.89|16762.89|16682.89|16759.68|16679.68|10
1721917290000|2024-07-25 14:21:30|16763.29|16683.29|16765.49|16685.49|16765.87|16685.87|16762.64|16682.64|9
1721917300000|2024-07-25 14:21:40|16765.24|16685.24|16763.77|16683.77|16765.86|16685.86|16763.5|16683.5|10
1721917310000|2024-07-25 14:21:50|16763.73|16683.73|16765.03|16685.03|16765.03|16685.03|16762.85|16682.85|10
1721917320000|2024-07-25 14:22:00|16765.41|16685.41|16772.04|16692.04|16772.52|16692.52|16765.41|16685.41|10
1721917330000|2024-07-25 14:22:10|16772.03|16692.03|16763.24|16683.24|16772.03|16692.03|16763.24|16683.24|10
1721917340000|2024-07-25 14:22:20|16762.53|16682.53|16766.65|16686.65|16766.82|16686.82|16761.58|16681.58|10
1721917350000|2024-07-25 14:22:30|16767.25|16687.25|16769.87|16689.87|16769.92|16689.92|16767.25|16687.25|10
1721917360000|2024-07-25 14:22:40|16770.01|16690.01|16769.22|16689.22|16770.01|16690.01|16767.32|16687.32|10
1721917370000|2024-07-25 14:22:50|16768.69|16688.69|16764.34|16684.34|16768.69|16688.69|16764|16684|10
1721917380000|2024-07-25 14:23:00|16764.43|16684.43|16763.87|16683.87|16764.43|16684.43|16763.55|16683.55|10
1721917390000|2024-07-25 14:23:10|16763.48|16683.48|16764.5|16684.5|16764.5|16684.5|16763.24|16683.24|10
1721917400000|2024-07-25 14:23:20|16764.72|16684.72|16764.7|16684.7|16764.78|16684.78|16763.3|16683.3|10
1721917410000|2024-07-25 14:23:30|16764.83|16684.83|16766.63|16686.63|16766.63|16686.63|16764.83|16684.83|10
1721917420000|2024-07-25 14:23:40|16766.7|16686.7|16768.73|16688.73|16769.55|16689.55|16766.7|16686.7|10
1721917430000|2024-07-25 14:23:50|16768.8|16688.8|16771.55|16691.55|16771.55|16691.55|16768.8|16688.8|10
1721917440000|2024-07-25 14:24:00|16771.3|16691.3|16772.22|16692.22|16772.22|16692.22|16771.27|16691.27|10
1721917450000|2024-07-25 14:24:10|16772.52|16692.52|16774.27|16694.27|16774.32|16694.32|16772.52|16692.52|10
1721917460000|2024-07-25 14:24:20|16774.45|16694.45|16776.83|16696.83|16776.83|16696.83|16774.45|16694.45|10
1721917470000|2024-07-25 14:24:30|16778.6|16698.6|16781.24|16701.24|16781.41|16701.41|16778.6|16698.6|10
1721917480000|2024-07-25 14:24:40|16781.26|16701.26|16783.69|16703.69|16783.69|16703.69|16781.26|16701.26|10
1721917490000|2024-07-25 14:24:50|16783.75|16703.75|16784.2|16704.2|16784.43|16704.43|16783.45|16703.45|9
1721917500000|2024-07-25 14:25:00|16784.86|16704.86|16785.47|16705.47|16785.57|16705.57|16783.91|16703.91|10
1721917510000|2024-07-25 14:25:10|16785.7|16705.7|16787.42|16707.42|16787.59|16707.59|16785.7|16705.7|10
1721917520000|2024-07-25 14:25:20|16787.11|16707.11|16788.31|16708.31|16788.31|16708.31|16786.45|16706.45|10
1721917530000|2024-07-25 14:25:30|16788.32|16708.32|16790.83|16710.83|16790.83|16710.83|16788.27|16708.27|10
1721917540000|2024-07-25 14:25:40|16790.85|16710.85|16793.4|16713.4|16793.4|16713.4|16790.7|16710.7|9
1721917550000|2024-07-25 14:25:50|16793.06|16713.06|16797.57|16717.57|16798.25|16718.25|16793.06|16713.06|10
1721917560000|2024-07-25 14:26:00|16797.18|16717.18|16796.77|16716.77|16799|16719|16796.77|16716.77|9
1721917570000|2024-07-25 14:26:10|16796.21|16716.21|16795.33|16715.33|16797.81|16717.81|16795.18|16715.18|10
1721917580000|2024-07-25 14:26:20|16795.09|16715.09|16795.6|16715.6|16795.6|16715.6|16794.42|16714.42|10
1721917590000|2024-07-25 14:26:30|16795.65|16715.65|16798.34|16718.34|16798.34|16718.34|16795.65|16715.65|10
1721917600000|2024-07-25 14:26:40|16798.78|16718.78|16802.4|16722.4|16802.63|16722.63|16798.75|16718.75|10
1721917610000|2024-07-25 14:26:50|16802.2|16722.2|16805.97|16725.97|16806.73|16726.73|16802.1|16722.1|10
1721917620000|2024-07-25 14:27:00|16806.58|16726.58|16812.24|16732.24|16812.24|16732.24|16806.08|16726.08|10
1721917630000|2024-07-25 14:27:10|16812.56|16732.56|16819.62|16739.62|16819.62|16739.62|16812.56|16732.56|10
1721917640000|2024-07-25 14:27:20|16820.39|16740.39|16823.18|16743.18|16823.18|16743.18|16817.86|16737.86|10
1721917650000|2024-07-25 14:27:30|16823.26|16743.26|16833.63|16753.63|16833.72|16753.72|16823.26|16743.26|10
1721917660000|2024-07-25 14:27:40|16834.33|16754.33|16835.97|16755.97|16836.35|16756.35|16833.88|16753.88|10
1721917670000|2024-07-25 14:27:50|16836.05|16756.05|16842.61|16762.61|16842.63|16762.63|16835.99|16755.99|10
1721917680000|2024-07-25 14:28:00|16842.93|16762.93|16845.75|16765.75|16845.75|16765.75|16842.43|16762.43|10
1721917690000|2024-07-25 14:28:10|16846.79|16766.79|16845.45|16765.45|16849.27|16769.27|16845.4|16765.4|10
1721917700000|2024-07-25 14:28:20|16846.06|16766.06|16844.55|16764.55|16846.37|16766.37|16844.55|16764.55|10
1721917710000|2024-07-25 14:28:30|16844.48|16764.48|16847.69|16767.69|16847.69|16767.69|16844.48|16764.48|9
1721917720000|2024-07-25 14:28:40|16847.94|16767.94|16851.44|16771.44|16851.44|16771.44|16847.94|16767.94|10
1721917730000|2024-07-25 14:28:50|16851.39|16771.39|16853.13|16773.13|16853.13|16773.13|16851.39|16771.39|10
1721917740000|2024-07-25 14:29:00|16853.09|16773.09|16854.55|16774.55|16856.78|16776.78|16853.09|16773.09|10
1721917750000|2024-07-25 14:29:10|16854.57|16774.57|16861.79|16781.79|16861.79|16781.79|16854.03|16774.03|10
1721917760000|2024-07-25 14:29:20|16862.27|16782.27|16866.16|16786.16|16866.16|16786.16|16862.27|16782.27|10
1721917770000|2024-07-25 14:29:30|16866.06|16786.06|16867.88|16787.88|16868.37|16788.37|16866.06|16786.06|10
1721917780000|2024-07-25 14:29:40|16867.97|16787.97|16873.14|16793.14|16873.17|16793.17|16867.67|16787.67|10
1721917790000|2024-07-25 14:29:50|16875.59|16795.59|16877.22|16797.22|16877.22|16797.22|16875.12|16795.12|10
1721917800000|2024-07-25 14:30:00|16876.79|16796.79|16873.99|16793.99|16876.79|16796.79|16873.99|16793.99|10
1721917810000|2024-07-25 14:30:10|16874.93|16794.93|16872.89|16792.89|16874.93|16794.93|16872.82|16792.82|10
1721917820000|2024-07-25 14:30:20|16872.14|16792.14|16864.41|16784.41|16872.14|16792.14|16864.41|16784.41|10
1721917830000|2024-07-25 14:30:30|16863.42|16783.42|16870.26|16790.26|16870.3|16790.3|16863.27|16783.27|10
1721917840000|2024-07-25 14:30:40|16871.18|16791.18|16873.25|16793.25|16873.25|16793.25|16871.18|16791.18|10
1721917850000|2024-07-25 14:30:50|16873.46|16793.46|16883.27|16803.27|16883.27|16803.27|16873.46|16793.46|10
1721917860000|2024-07-25 14:31:00|16883.72|16803.72|16885.97|16805.97|16885.97|16805.97|16883.28|16803.28|10
1721917870000|2024-07-25 14:31:10|16887.34|16807.34|16890.57|16810.57|16891.05|16811.05|16887.34|16807.34|10
1721917880000|2024-07-25 14:31:20|16890.22|16810.22|16891.31|16811.31|16891.8|16811.8|16889.51|16809.51|10
1721917890000|2024-07-25 14:31:30|16891.25|16811.25|16893.11|16813.11|16893.31|16813.31|16891.1|16811.1|10
1721917900000|2024-07-25 14:31:40|16895.08|16815.08|16892.28|16812.28|16895.08|16815.08|16892.21|16812.21|10
1721917910000|2024-07-25 14:31:50|16891.38|16811.38|16892.43|16812.43|16892.65|16812.65|16890.88|16810.88|10
1721917920000|2024-07-25 14:32:00|16891.98|16811.98|16895.17|16815.17|16895.17|16815.17|16891.98|16811.98|10
1721917930000|2024-07-25 14:32:10|16897.3|16817.3|16892.68|16812.68|16897.74|16817.74|16892.36|16812.36|10
1721917940000|2024-07-25 14:32:20|16893|16813|16897.61|16817.61|16897.93|16817.93|16893|16813|10
1721917950000|2024-07-25 14:32:30|16897.7|16817.7|16896.23|16816.23|16897.7|16817.7|16896.18|16816.18|10
1721917960000|2024-07-25 14:32:40|16896.3|16816.3|16899.81|16819.81|16900.37|16820.37|16896.3|16816.3|9
1721917970000|2024-07-25 14:32:50|16899.23|16819.23|16899.24|16819.24|16899.64|16819.64|16899.16|16819.16|10
1721917980000|2024-07-25 14:33:00|16899.31|16819.31|16899.3|16819.3|16900.75|16820.75|16898.88|16818.88|10
1721917990000|2024-07-25 14:33:10|16899.52|16819.52|16900.12|16820.12|16901.24|16821.24|16899.5|16819.5|10
1721918000000|2024-07-25 14:33:20|16899.12|16819.12|16895.38|16815.38|16899.12|16819.12|16895.38|16815.38|10
1721918010000|2024-07-25 14:33:30|16894.62|16814.62|16890.87|16810.87|16894.62|16814.62|16890.31|16810.31|10
1721918020000|2024-07-25 14:33:40|16890.97|16810.97|16886.82|16806.82|16890.97|16810.97|16886.82|16806.82|10
1721918030000|2024-07-25 14:33:50|16886.03|16806.03|16884.69|16804.69|16886.03|16806.03|16884.36|16804.36|10
1721918040000|2024-07-25 14:34:00|16883.76|16803.76|16882.7|16802.7|16885.05|16805.05|16882.7|16802.7|10
1721918050000|2024-07-25 14:34:10|16882.94|16802.94|16882.73|16802.73|16884.08|16804.08|16882.69|16802.69|10
1721918060000|2024-07-25 14:34:20|16882.1|16802.1|16881.47|16801.47|16882.1|16802.1|16879.99|16799.99|9
1721918070000|2024-07-25 14:34:30|16880.89|16800.89|16879.95|16799.95|16882.35|16802.35|16879.71|16799.71|10
1721918080000|2024-07-25 14:34:40|16879.32|16799.32|16879.96|16799.96|16880.79|16800.79|16879.24|16799.24|10
1721918090000|2024-07-25 14:34:50|16879.39|16799.39|16872.61|16792.61|16879.39|16799.39|16872.18|16792.18|10
1721918100000|2024-07-25 14:35:00|16872.86|16792.86|16874.97|16794.97|16875.08|16795.08|16872.69|16792.69|10
1721918110000|2024-07-25 14:35:10|16874.88|16794.88|16870.73|16790.73|16875.01|16795.01|16870.73|16790.73|10
1721918120000|2024-07-25 14:35:20|16870.57|16790.57|16870.17|16790.17|16870.57|16790.57|16869.23|16789.23|10
1721918130000|2024-07-25 14:35:30|16870.22|16790.22|16873.42|16793.42|16873.42|16793.42|16870.22|16790.22|10
1721918140000|2024-07-25 14:35:40|16874.4|16794.4|16875.84|16795.84|16876.73|16796.73|16874.4|16794.4|10
1721918150000|2024-07-25 14:35:50|16876.67|16796.67|16880.98|16800.98|16880.98|16800.98|16876.67|16796.67|10
1721918160000|2024-07-25 14:36:00|16884.38|16804.38|16886.15|16806.15|16886.15|16806.15|16884.38|16804.38|9
1721918170000|2024-07-25 14:36:10|16885.96|16805.96|16886.61|16806.61|16887.27|16807.27|16885.96|16805.96|10
1721918180000|2024-07-25 14:36:20|16886.52|16806.52|16889.61|16809.61|16889.61|16809.61|16886.52|16806.52|10
1721918190000|2024-07-25 14:36:30|16891.77|16811.77|16893.15|16813.15|16893.15|16813.15|16891.76|16811.76|10
1721918200000|2024-07-25 14:36:40|16893.55|16813.55|16895.77|16815.77|16896.76|16816.76|16893.55|16813.55|10
1721918210000|2024-07-25 14:36:50|16896.32|16816.32|16906.23|16826.23|16906.23|16826.23|16896.32|16816.32|10
1721918220000|2024-07-25 14:37:00|16906.64|16826.64|16904.72|16824.72|16907.68|16827.68|16904.72|16824.72|9
1721918230000|2024-07-25 14:37:10|16905.29|16825.29|16906.44|16826.44|16906.81|16826.81|16905.29|16825.29|10
1721918240000|2024-07-25 14:37:20|16906.45|16826.45|16910.06|16830.06|16910.15|16830.15|16906.45|16826.45|10
1721918250000|2024-07-25 14:37:30|16910.31|16830.31|16913.92|16833.92|16913.92|16833.92|16910.31|16830.31|9
1721918260000|2024-07-25 14:37:40|16912.97|16832.97|16914.62|16834.62|16915.3|16835.3|16912.6|16832.6|10
1721918270000|2024-07-25 14:37:50|16914.5|16834.5|16915.31|16835.31|16916.52|16836.52|16913.74|16833.74|10
1721918280000|2024-07-25 14:38:00|16914.08|16834.08|16913.1|16833.1|16914.08|16834.08|16912.33|16832.33|10
1721918290000|2024-07-25 14:38:10|16914.18|16834.18|16917.28|16837.28|16917.28|16837.28|16914.18|16834.18|10
1721918300000|2024-07-25 14:38:20|16917.66|16837.66|16933.48|16853.48|16933.48|16853.48|16917.66|16837.66|10
1721918310000|2024-07-25 14:38:30|16932.96|16852.96|16940.03|16860.03|16940.03|16860.03|16932.9|16852.9|10
1721918320000|2024-07-25 14:38:40|16939.77|16859.77|16945.36|16865.36|16945.36|16865.36|16939.77|16859.77|10
1721918330000|2024-07-25 14:38:50|16946.58|16866.58|16952.33|16872.33|16952.33|16872.33|16946.58|16866.58|10
1721918340000|2024-07-25 14:39:00|16953.39|16873.39|16956.84|16876.84|16957.34|16877.34|16953.39|16873.39|10
1721918350000|2024-07-25 14:39:10|16955.97|16875.97|16949.38|16869.38|16955.97|16875.97|16949.38|16869.38|10
1721918360000|2024-07-25 14:39:20|16948.63|16868.63|16950.72|16870.72|16950.72|16870.72|16947.88|16867.88|10
1721918370000|2024-07-25 14:39:30|16950.46|16870.46|16946.39|16866.39|16950.46|16870.46|16946.06|16866.06|10
1721918380000|2024-07-25 14:39:40|16946.27|16866.27|16943.35|16863.35|16946.27|16866.27|16943.35|16863.35|10
1721918390000|2024-07-25 14:39:50|16943.46|16863.46|16945.57|16865.57|16945.8|16865.8|16942.62|16862.62|10
1721918400000|2024-07-25 14:40:00|16944.95|16864.95|16936.12|16856.12|16944.95|16864.95|16936.12|16856.12|10
1721918410000|2024-07-25 14:40:10|16935.14|16855.14|16933.03|16853.03|16935.14|16855.14|16933.03|16853.03|10
1721918420000|2024-07-25 14:40:20|16932.13|16852.13|16929.78|16849.78|16932.13|16852.13|16929.43|16849.43|10
1721918430000|2024-07-25 14:40:30|16929.62|16849.62|16927.29|16847.29|16929.62|16849.62|16927.29|16847.29|10
1721918440000|2024-07-25 14:40:40|16927.27|16847.27|16927.19|16847.19|16927.27|16847.27|16926.08|16846.08|10
1721918450000|2024-07-25 14:40:50|16926.57|16846.57|16926.14|16846.14|16927.13|16847.13|16925.24|16845.24|10
1721918460000|2024-07-25 14:41:00|16925.69|16845.69|16927.48|16847.48|16927.88|16847.88|16925.43|16845.43|9
1721918470000|2024-07-25 14:41:10|16927.4|16847.4|16926.92|16846.92|16927.4|16847.4|16926.38|16846.38|9
1721918480000|2024-07-25 14:41:20|16926.85|16846.85|16925.81|16845.81|16926.91|16846.91|16925.81|16845.81|10
1721918490000|2024-07-25 14:41:30|16926.07|16846.07|16926.61|16846.61|16927.6|16847.6|16926.07|16846.07|10
1721918500000|2024-07-25 14:41:40|16926.31|16846.31|16928.23|16848.23|16928.23|16848.23|16925.69|16845.69|10
1721918510000|2024-07-25 14:41:50|16928.12|16848.12|16933.42|16853.42|16933.88|16853.88|16928.12|16848.12|9
1721918520000|2024-07-25 14:42:00|16933.99|16853.99|16927.88|16847.88|16934.44|16854.44|16927.88|16847.88|10
1721918530000|2024-07-25 14:42:10|16927.74|16847.74|16920.82|16840.82|16927.74|16847.74|16920.78|16840.78|10
1721918540000|2024-07-25 14:42:20|16921.19|16841.19|16923.32|16843.32|16923.41|16843.41|16920.67|16840.67|10
1721918550000|2024-07-25 14:42:30|16924.1|16844.1|16926.84|16846.84|16926.84|16846.84|16923.57|16843.57|10
1721918560000|2024-07-25 14:42:40|16927.37|16847.37|16930.07|16850.07|16930.07|16850.07|16927.37|16847.37|10
1721918570000|2024-07-25 14:42:50|16930.19|16850.19|16930.51|16850.51|16931.79|16851.79|16930.19|16850.19|10
1721918580000|2024-07-25 14:43:00|16930.77|16850.77|16931.17|16851.17|16931.43|16851.43|16929.54|16849.54|10
1721918590000|2024-07-25 14:43:10|16931.38|16851.38|16933.06|16853.06|16933.06|16853.06|16931.16|16851.16|9
1721918600000|2024-07-25 14:43:20|16933.94|16853.94|16935.48|16855.48|16936.34|16856.34|16933.94|16853.94|9
1721918610000|2024-07-25 14:43:30|16935.53|16855.53|16936.85|16856.85|16937.13|16857.13|16935.53|16855.53|10
1721918620000|2024-07-25 14:43:40|16936.81|16856.81|16939.35|16859.35|16939.35|16859.35|16936.81|16856.81|10
1721918630000|2024-07-25 14:43:50|16940.02|16860.02|16941.48|16861.48|16942.94|16862.94|16940.02|16860.02|10
1721918640000|2024-07-25 14:44:00|16941.71|16861.71|16943.39|16863.39|16943.39|16863.39|16941.5|16861.5|10
1721918650000|2024-07-25 14:44:10|16943.29|16863.29|16945.83|16865.83|16946.15|16866.15|16943.29|16863.29|10
1721918660000|2024-07-25 14:44:20|16946.46|16866.46|16947.62|16867.62|16947.62|16867.62|16946.15|16866.15|10
1721918670000|2024-07-25 14:44:30|16947.85|16867.85|16956.49|16876.49|16956.49|16876.49|16947.85|16867.85|10
1721918680000|2024-07-25 14:44:40|16956.58|16876.58|16959.24|16879.24|16959.24|16879.24|16956.58|16876.58|10
1721918690000|2024-07-25 14:44:50|16959.01|16879.01|16962.46|16882.46|16962.46|16882.46|16959.01|16879.01|10
1721918700000|2024-07-25 14:45:00|16962.25|16882.25|16964.62|16884.62|16964.62|16884.62|16962.25|16882.25|9
1721918710000|2024-07-25 14:45:10|16965.36|16885.36|16967.24|16887.24|16967.88|16887.88|16964.58|16884.58|10
1721918720000|2024-07-25 14:45:20|16966.62|16886.62|16968.03|16888.03|16968.71|16888.71|16966.44|16886.44|9
1721918730000|2024-07-25 14:45:30|16968.32|16888.32|16969.78|16889.78|16970.43|16890.43|16968.32|16888.32|10
1721918740000|2024-07-25 14:45:40|16969.42|16889.42|16969.59|16889.59|16970.15|16890.15|16968.32|16888.32|10
1721918750000|2024-07-25 14:45:50|16969.48|16889.48|16966.78|16886.78|16969.48|16889.48|16966.78|16886.78|10
1721918760000|2024-07-25 14:46:00|16967.15|16887.15|16970.23|16890.23|16972.24|16892.24|16967.15|16887.15|10
1721918770000|2024-07-25 14:46:10|16971.06|16891.06|16971.31|16891.31|16972.27|16892.27|16971.06|16891.06|10
1721918780000|2024-07-25 14:46:20|16971.18|16891.18|16969.73|16889.73|16971.24|16891.24|16969.01|16889.01|10
1721918790000|2024-07-25 14:46:30|16969.76|16889.76|16970.02|16890.02|16970.02|16890.02|16969.02|16889.02|10
1721918800000|2024-07-25 14:46:40|16969.49|16889.49|16967.49|16887.49|16969.93|16889.93|16967.04|16887.04|10
1721918810000|2024-07-25 14:46:50|16966.82|16886.82|16959.57|16879.57|16966.82|16886.82|16959.57|16879.57|10
1721918820000|2024-07-25 14:47:00|16959.13|16879.13|16953.62|16873.62|16959.13|16879.13|16952.62|16872.62|10
1721918830000|2024-07-25 14:47:10|16953.45|16873.45|16948.95|16868.95|16953.45|16873.45|16948.95|16868.95|10
1721918840000|2024-07-25 14:47:20|16948.97|16868.97|16941.1|16861.1|16949|16869|16941.1|16861.1|10
1721918850000|2024-07-25 14:47:30|16941.4|16861.4|16938.34|16858.34|16941.4|16861.4|16938.09|16858.09|10
1721918860000|2024-07-25 14:47:40|16937.94|16857.94|16941.71|16861.71|16941.71|16861.71|16937.04|16857.04|10
1721918870000|2024-07-25 14:47:50|16942.32|16862.32|16945.23|16865.23|16945.65|16865.65|16942.08|16862.08|10
1721918880000|2024-07-25 14:48:00|16945.31|16865.31|16940.62|16860.62|16945.36|16865.36|16940.62|16860.62|9
1721918890000|2024-07-25 14:48:10|16940.51|16860.51|16937.62|16857.62|16940.51|16860.51|16937.62|16857.62|10
1721918900000|2024-07-25 14:48:20|16937.58|16857.58|16939.92|16859.92|16939.92|16859.92|16936.62|16856.62|10
1721918910000|2024-07-25 14:48:30|16939.93|16859.93|16938.75|16858.75|16939.93|16859.93|16937.78|16857.78|10
1721918920000|2024-07-25 14:48:40|16938.63|16858.63|16937.63|16857.63|16938.79|16858.79|16937.63|16857.63|10
1721918930000|2024-07-25 14:48:50|16937.37|16857.37|16939.06|16859.06|16939.06|16859.06|16937.37|16857.37|10
1721918940000|2024-07-25 14:49:00|16938.99|16858.99|16942|16862|16942.19|16862.19|16938.85|16858.85|10
1721918950000|2024-07-25 14:49:10|16942.18|16862.18|16947.85|16867.85|16947.85|16867.85|16942.18|16862.18|10
1721918960000|2024-07-25 14:49:20|16948.05|16868.05|16948.77|16868.77|16948.77|16868.77|16948.04|16868.04|10
1721918970000|2024-07-25 14:49:30|16948.71|16868.71|16954.45|16874.45|16954.45|16874.45|16948.71|16868.71|10
1721918980000|2024-07-25 14:49:40|16954.38|16874.38|16958.27|16878.27|16958.27|16878.27|16954.38|16874.38|10
1721918990000|2024-07-25 14:49:50|16958.89|16878.89|16960.77|16880.77|16960.77|16880.77|16958.89|16878.89|10
1721919000000|2024-07-25 14:50:00|16961.19|16881.19|16962.97|16882.97|16964.34|16884.34|16961.19|16881.19|10
1721919010000|2024-07-25 14:50:10|16962.86|16882.86|16959.39|16879.39|16962.94|16882.94|16958.56|16878.56|10
1721919020000|2024-07-25 14:50:20|16959.21|16879.21|16955.7|16875.7|16959.21|16879.21|16955.46|16875.46|10
1721919030000|2024-07-25 14:50:30|16955.84|16875.84|16956.74|16876.74|16956.74|16876.74|16954.93|16874.93|10
1721919040000|2024-07-25 14:50:40|16956.88|16876.88|16958.73|16878.73|16959.21|16879.21|16956.88|16876.88|9
1721919050000|2024-07-25 14:50:50|16958.04|16878.04|16953.82|16873.82|16958.21|16878.21|16953.82|16873.82|10
1721919060000|2024-07-25 14:51:00|16953.56|16873.56|16953.73|16873.73|16953.73|16873.73|16952.22|16872.22|10
1721919070000|2024-07-25 14:51:10|16953.8|16873.8|16954.18|16874.18|16954.26|16874.26|16953.45|16873.45|10
1721919080000|2024-07-25 14:51:20|16953.97|16873.97|16949.8|16869.8|16953.97|16873.97|16949.8|16869.8|10
1721919090000|2024-07-25 14:51:30|16948.95|16868.95|16950.15|16870.15|16950.5|16870.5|16948.82|16868.82|10
1721919100000|2024-07-25 14:51:40|16950.57|16870.57|16954.15|16874.15|16954.15|16874.15|16950.57|16870.57|10
1721919110000|2024-07-25 14:51:50|16955.5|16875.5|16962.81|16882.81|16962.81|16882.81|16955.5|16875.5|10
1721919120000|2024-07-25 14:52:00|16963.8|16883.8|16970.45|16890.45|16970.45|16890.45|16963.8|16883.8|10
1721919130000|2024-07-25 14:52:10|16971.01|16891.01|16972.24|16892.24|16972.38|16892.38|16971.01|16891.01|10
1721919140000|2024-07-25 14:52:20|16971.7|16891.7|16972.67|16892.67|16973.47|16893.47|16971.7|16891.7|10
1721919150000|2024-07-25 14:52:30|16973.29|16893.29|16975.83|16895.83|16975.83|16895.83|16973.29|16893.29|10
1721919160000|2024-07-25 14:52:40|16975.45|16895.45|16974.42|16894.42|16975.53|16895.53|16974.42|16894.42|10
1721919170000|2024-07-25 14:52:50|16974.84|16894.84|16975.82|16895.82|16975.97|16895.97|16974.58|16894.58|10
1721919180000|2024-07-25 14:53:00|16976.47|16896.47|16976.85|16896.85|16977.38|16897.38|16976.27|16896.27|10
1721919190000|2024-07-25 14:53:10|16976.97|16896.97|16978.9|16898.9|16978.9|16898.9|16976.95|16896.95|10
1721919200000|2024-07-25 14:53:20|16978.93|16898.93|16979.58|16899.58|16980.86|16900.86|16978.93|16898.93|10
1721919210000|2024-07-25 14:53:30|16979.6|16899.6|16978.54|16898.54|16980.15|16900.15|16978.54|16898.54|10
1721919220000|2024-07-25 14:53:40|16977.61|16897.61|16974.33|16894.33|16977.61|16897.61|16973.7|16893.7|10
1721919230000|2024-07-25 14:53:50|16974.48|16894.48|16975.58|16895.58|16975.97|16895.97|16974.48|16894.48|10
1721919240000|2024-07-25 14:54:00|16975.56|16895.56|16971.93|16891.93|16975.56|16895.56|16971.93|16891.93|10
1721919250000|2024-07-25 14:54:10|16972.02|16892.02|16967.64|16887.64|16972.02|16892.02|16967.64|16887.64|10
1721919260000|2024-07-25 14:54:20|16966.27|16886.27|16964.35|16884.35|16966.5|16886.5|16964.35|16884.35|10
1721919270000|2024-07-25 14:54:30|16964.69|16884.69|16963.95|16883.95|16965.86|16885.86|16963.84|16883.84|10
1721919280000|2024-07-25 14:54:40|16963.96|16883.96|16965.34|16885.34|16965.34|16885.34|16963.96|16883.96|10
1721919290000|2024-07-25 14:54:50|16966.69|16886.69|16969.35|16889.35|16969.4|16889.4|16966.69|16886.69|10
1721919300000|2024-07-25 14:55:00|16969.36|16889.36|16966.34|16886.34|16969.36|16889.36|16966.34|16886.34|10
1721919310000|2024-07-25 14:55:10|16966.56|16886.56|16965.57|16885.57|16968.52|16888.52|16965.57|16885.57|10
1721919320000|2024-07-25 14:55:20|16965.14|16885.14|16959.76|16879.76|16965.14|16885.14|16959.76|16879.76|10
1721919330000|2024-07-25 14:55:30|16959.62|16879.62|16958.9|16878.9|16960.63|16880.63|16958.9|16878.9|10
1721919340000|2024-07-25 14:55:40|16958.45|16878.45|16958.73|16878.73|16959.31|16879.31|16958.3|16878.3|10
1721919350000|2024-07-25 14:55:50|16958.82|16878.82|16959.53|16879.53|16959.53|16879.53|16958.59|16878.59|10
1721919360000|2024-07-25 14:56:00|16959.68|16879.68|16965.1|16885.1|16965.11|16885.11|16959.68|16879.68|10
1721919370000|2024-07-25 14:56:10|16965.8|16885.8|16965.67|16885.67|16968.12|16888.12|16965.67|16885.67|10
1721919380000|2024-07-25 14:56:20|16967.22|16887.22|16967.88|16887.88|16968.16|16888.16|16967.22|16887.22|10
1721919390000|2024-07-25 14:56:30|16967.91|16887.91|16969.35|16889.35|16969.57|16889.57|16967.91|16887.91|9
1721919400000|2024-07-25 14:56:40|16969.7|16889.7|16970.12|16890.12|16970.94|16890.94|16969.65|16889.65|9
1721919410000|2024-07-25 14:56:50|16970.16|16890.16|16973.1|16893.1|16973.1|16893.1|16970.16|16890.16|10
1721919420000|2024-07-25 14:57:00|16973.58|16893.58|16971.65|16891.65|16974.72|16894.72|16971.65|16891.65|10
1721919430000|2024-07-25 14:57:10|16971.42|16891.42|16974.45|16894.45|16974.45|16894.45|16971.42|16891.42|10
1721919440000|2024-07-25 14:57:20|16974.7|16894.7|16975.68|16895.68|16975.68|16895.68|16973.57|16893.57|10
1721919450000|2024-07-25 14:57:30|16975.99|16895.99|16978.66|16898.66|16978.66|16898.66|16975.99|16895.99|10
1721919460000|2024-07-25 14:57:40|16979.16|16899.16|16980.73|16900.73|16980.73|16900.73|16979.16|16899.16|10
1721919470000|2024-07-25 14:57:50|16981.14|16901.14|16978.01|16898.01|16981.14|16901.14|16977.93|16897.93|10
1721919480000|2024-07-25 14:58:00|16977.6|16897.6|16976.13|16896.13|16977.76|16897.76|16976.13|16896.13|10
1721919490000|2024-07-25 14:58:10|16976.48|16896.48|16973.32|16893.32|16976.48|16896.48|16973.32|16893.32|10
1721919500000|2024-07-25 14:58:20|16972.81|16892.81|16973.48|16893.48|16973.55|16893.55|16971.52|16891.52|9
1721919510000|2024-07-25 14:58:30|16973.83|16893.83|16974.57|16894.57|16975.07|16895.07|16973.83|16893.83|10
1721919520000|2024-07-25 14:58:40|16974.69|16894.69|16975.27|16895.27|16975.57|16895.57|16974.32|16894.32|10
1721919530000|2024-07-25 14:58:50|16975.49|16895.49|16977.44|16897.44|16977.44|16897.44|16975.49|16895.49|9
1721919540000|2024-07-25 14:59:00|16977.64|16897.64|16977.14|16897.14|16978.18|16898.18|16977.04|16897.04|10
1721919550000|2024-07-25 14:59:10|16976.94|16896.94|16977.98|16897.98|16977.98|16897.98|16976.94|16896.94|8
1721919560000|2024-07-25 14:59:20|16978.19|16898.19|16978.09|16898.09|16979.8|16899.8|16978.09|16898.09|10
1721919570000|2024-07-25 14:59:30|16977.29|16897.29|16977.22|16897.22|16978.86|16898.86|16977.06|16897.06|10
1721919580000|2024-07-25 14:59:40|16977.39|16897.39|16978.87|16898.87|16978.87|16898.87|16977.26|16897.26|10
1721919590000|2024-07-25 14:59:50|16978.94|16898.94|16982.71|16902.71|16983.18|16903.18|16978.94|16898.94|10
1721919600000|2024-07-25 15:00:00|16982.84|16902.84|16984.13|16904.13|16985.66|16905.66|16982.84|16902.84|10
1721919610000|2024-07-25 15:00:10|16984.03|16904.03|16979.91|16899.91|16984.41|16904.41|16979.91|16899.91|10
1721919620000|2024-07-25 15:00:20|16980.01|16900.01|16982.14|16902.14|16982.14|16902.14|16980.01|16900.01|10
1721919630000|2024-07-25 15:00:30|16982.16|16902.16|16981.91|16901.91|16982.16|16902.16|16979.59|16899.59|10
1721919640000|2024-07-25 15:00:40|16982.52|16902.52|16987.18|16907.18|16987.18|16907.18|16982.52|16902.52|10
1721919650000|2024-07-25 15:00:50|16987.33|16907.33|16988.9|16908.9|16988.9|16908.9|16987.2|16907.2|10
1721919660000|2024-07-25 15:01:00|16988.85|16908.85|16991.72|16911.72|16991.99|16911.99|16988.85|16908.85|10
1721919670000|2024-07-25 15:01:10|16991.9|16911.9|16995.22|16915.22|16995.41|16915.41|16991.9|16911.9|10
1721919680000|2024-07-25 15:01:20|16995.18|16915.18|16993.88|16913.88|16995.65|16915.65|16993.88|16913.88|10
1721919690000|2024-07-25 15:01:30|16993.7|16913.7|16985.74|16905.74|16993.7|16913.7|16985.74|16905.74|10
1721919700000|2024-07-25 15:01:40|16984.23|16904.23|16982.74|16902.74|16984.23|16904.23|16982.46|16902.46|10
1721919710000|2024-07-25 15:01:50|16982.22|16902.22|16980.41|16900.41|16982.22|16902.22|16980.13|16900.13|10
1721919720000|2024-07-25 15:02:00|16980.33|16900.33|16977.88|16897.88|16980.33|16900.33|16977.76|16897.76|10
1721919730000|2024-07-25 15:02:10|16978.18|16898.18|16975.4|16895.4|16979.36|16899.36|16975.4|16895.4|10
1721919740000|2024-07-25 15:02:20|16975.06|16895.06|16975.59|16895.59|16975.59|16895.59|16972.22|16892.22|10
1721919750000|2024-07-25 15:02:30|16975.24|16895.24|16976.04|16896.04|16976.23|16896.23|16975.19|16895.19|10
1721919760000|2024-07-25 15:02:40|16976.27|16896.27|16976.57|16896.57|16976.57|16896.57|16975.07|16895.07|10
1721919770000|2024-07-25 15:02:50|16976.73|16896.73|16977.51|16897.51|16977.51|16897.51|16976.54|16896.54|10
1721919780000|2024-07-25 15:03:00|16977.2|16897.2|16976.62|16896.62|16978.05|16898.05|16975.86|16895.86|10
1721919790000|2024-07-25 15:03:10|16977.21|16897.21|16972.26|16892.26|16977.21|16897.21|16972.26|16892.26|10
1721919800000|2024-07-25 15:03:20|16972.2|16892.2|16967.61|16887.61|16972.2|16892.2|16967.61|16887.61|10
1721919810000|2024-07-25 15:03:30|16967.33|16887.33|16965.73|16885.73|16967.33|16887.33|16964.41|16884.41|10
1721919820000|2024-07-25 15:03:40|16966.42|16886.42|16967.95|16887.95|16968.14|16888.14|16966.42|16886.42|10
1721919830000|2024-07-25 15:03:50|16967.86|16887.86|16969.1|16889.1|16969.1|16889.1|16967.74|16887.74|10
1721919840000|2024-07-25 15:04:00|16969.49|16889.49|16974.42|16894.42|16974.42|16894.42|16969.4|16889.4|10
1721919850000|2024-07-25 15:04:10|16976.07|16896.07|16981.29|16901.29|16981.29|16901.29|16975.87|16895.87|10
1721919860000|2024-07-25 15:04:20|16981.95|16901.95|16978.87|16898.87|16983.2|16903.2|16978.87|16898.87|10
1721919870000|2024-07-25 15:04:30|16979.09|16899.09|16975.02|16895.02|16979.09|16899.09|16975.02|16895.02|10
1721919880000|2024-07-25 15:04:40|16974.12|16894.12|16972.15|16892.15|16974.12|16894.12|16971.23|16891.23|10
1721919890000|2024-07-25 15:04:50|16971.98|16891.98|16971.81|16891.81|16972.26|16892.26|16971.81|16891.81|9
1721919900000|2024-07-25 15:05:00|16970.03|16890.03|16962.96|16882.96|16970.03|16890.03|16962.96|16882.96|10
1721919910000|2024-07-25 15:05:10|16958.92|16878.92|16948.92|16868.92|16958.92|16878.92|16948.91|16868.91|10
1721919920000|2024-07-25 15:05:20|16948.74|16868.74|16941.28|16861.28|16948.74|16868.74|16941.28|16861.28|10
1721919930000|2024-07-25 15:05:30|16940.22|16860.22|16936.12|16856.12|16940.22|16860.22|16936.12|16856.12|10
1721919940000|2024-07-25 15:05:40|16935.77|16855.77|16935.13|16855.13|16936.01|16856.01|16934.53|16854.53|10
1721919950000|2024-07-25 15:05:50|16935.36|16855.36|16936.81|16856.81|16937.13|16857.13|16935.36|16855.36|10
1721919960000|2024-07-25 15:06:00|16937.13|16857.13|16938.53|16858.53|16938.83|16858.83|16937.13|16857.13|10
1721919970000|2024-07-25 15:06:10|16937.79|16857.79|16931.7|16851.7|16937.79|16857.79|16931.7|16851.7|10
1721919980000|2024-07-25 15:06:20|16931.9|16851.9|16931.88|16851.88|16933.33|16853.33|16931.47|16851.47|10
1721919990000|2024-07-25 15:06:30|16931.49|16851.49|16930.85|16850.85|16931.49|16851.49|16929.03|16849.03|10
1721920000000|2024-07-25 15:06:40|16929.82|16849.82|16931.21|16851.21|16931.21|16851.21|16929.59|16849.59|10
1721920010000|2024-07-25 15:06:50|16931.78|16851.78|16932.91|16852.91|16933.55|16853.55|16931.78|16851.78|10
1721920020000|2024-07-25 15:07:00|16932.8|16852.8|16934.66|16854.66|16934.66|16854.66|16932.48|16852.48|10
1721920030000|2024-07-25 15:07:10|16934.08|16854.08|16930.58|16850.58|16934.08|16854.08|16930.58|16850.58|10
1721920040000|2024-07-25 15:07:20|16930.02|16850.02|16928.71|16848.71|16930.53|16850.53|16928.29|16848.29|10
1721920050000|2024-07-25 15:07:30|16929.45|16849.45|16926.93|16846.93|16929.45|16849.45|16926.93|16846.93|10
1721920060000|2024-07-25 15:07:40|16927.18|16847.18|16931.67|16851.67|16931.67|16851.67|16927.18|16847.18|10
1721920070000|2024-07-25 15:07:50|16931.86|16851.86|16933.77|16853.77|16934.16|16854.16|16931.86|16851.86|10
1721920080000|2024-07-25 15:08:00|16934.27|16854.27|16936.52|16856.52|16936.52|16856.52|16934.27|16854.27|10
1721920090000|2024-07-25 15:08:10|16936.29|16856.29|16936.55|16856.55|16937.47|16857.47|16936.29|16856.29|9
1721920100000|2024-07-25 15:08:20|16936.43|16856.43|16935.84|16855.84|16936.46|16856.46|16935.73|16855.73|10
1721920110000|2024-07-25 15:08:30|16935.46|16855.46|16930.02|16850.02|16935.46|16855.46|16930.02|16850.02|10
1721920120000|2024-07-25 15:08:40|16928.55|16848.55|16926.89|16846.89|16928.55|16848.55|16926.89|16846.89|10
1721920130000|2024-07-25 15:08:50|16926.74|16846.74|16926.53|16846.53|16927.57|16847.57|16926.35|16846.35|10
1721920140000|2024-07-25 15:09:00|16926.03|16846.03|16925.29|16845.29|16926.49|16846.49|16924.86|16844.86|10
1721920150000|2024-07-25 15:09:10|16925.34|16845.34|16927.26|16847.26|16927.26|16847.26|16924.24|16844.24|10
1721920160000|2024-07-25 15:09:20|16927.42|16847.42|16928.67|16848.67|16928.67|16848.67|16927.42|16847.42|10
1721920170000|2024-07-25 15:09:30|16928.73|16848.73|16930.56|16850.56|16931.14|16851.14|16928.65|16848.65|10
1721920180000|2024-07-25 15:09:40|16930.69|16850.69|16931.42|16851.42|16931.42|16851.42|16930.19|16850.19|10
1721920190000|2024-07-25 15:09:50|16931.82|16851.82|16933.76|16853.76|16933.76|16853.76|16931.82|16851.82|9
1721920200000|2024-07-25 15:10:00|16933.35|16853.35|16933.76|16853.76|16934.22|16854.22|16933.21|16853.21|8
1721920210000|2024-07-25 15:10:10|16933.74|16853.74|16934.82|16854.82|16934.82|16854.82|16933.17|16853.17|10
1721920220000|2024-07-25 15:10:20|16934.96|16854.96|16934.03|16854.03|16934.96|16854.96|16933.22|16853.22|10
1721920230000|2024-07-25 15:10:30|16934.12|16854.12|16934.7|16854.7|16934.7|16854.7|16934.12|16854.12|9
1721920240000|2024-07-25 15:10:40|16934.75|16854.75|16935.01|16855.01|16935.22|16855.22|16934.75|16854.75|10
1721920250000|2024-07-25 15:10:50|16935.49|16855.49|16936.63|16856.63|16936.63|16856.63|16935.49|16855.49|10
1721920260000|2024-07-25 15:11:00|16936.56|16856.56|16934.59|16854.59|16936.67|16856.67|16934.59|16854.59|9
1721920270000|2024-07-25 15:11:10|16935.25|16855.25|16937.69|16857.69|16937.69|16857.69|16935.25|16855.25|10
1721920280000|2024-07-25 15:11:20|16938.24|16858.24|16938.95|16858.95|16939.43|16859.43|16938.24|16858.24|10
1721920290000|2024-07-25 15:11:30|16938.99|16858.99|16942.97|16862.97|16942.97|16862.97|16938.99|16858.99|10
1721920300000|2024-07-25 15:11:40|16944.58|16864.58|16948.16|16868.16|16948.16|16868.16|16944.58|16864.58|10
1721920310000|2024-07-25 15:11:50|16948.17|16868.17|16948.7|16868.7|16948.7|16868.7|16948.17|16868.17|9
1721920320000|2024-07-25 15:12:00|16948.68|16868.68|16951.48|16871.48|16952.09|16872.09|16948.68|16868.68|10
1721920330000|2024-07-25 15:12:10|16951.73|16871.73|16961.2|16881.2|16961.2|16881.2|16951.13|16871.13|10
1721920340000|2024-07-25 15:12:20|16963.72|16883.72|16977.07|16897.07|16977.07|16897.07|16963.72|16883.72|10
1721920350000|2024-07-25 15:12:30|16977.12|16897.12|16981.99|16901.99|16981.99|16901.99|16977.12|16897.12|10
1721920360000|2024-07-25 15:12:40|16982.35|16902.35|16984.17|16904.17|16984.17|16904.17|16982.08|16902.08|10
1721920370000|2024-07-25 15:12:50|16984.57|16904.57|16989.35|16909.35|16989.35|16909.35|16984.57|16904.57|9
1721920380000|2024-07-25 15:13:00|16989.53|16909.53|16995.56|16915.56|16995.56|16915.56|16989.53|16909.53|9
1721920390000|2024-07-25 15:13:10|16996.93|16916.93|16999.89|16919.89|16999.89|16919.89|16996.93|16916.93|10
1721920400000|2024-07-25 15:13:20|17000.17|16920.17|17003.36|16923.36|17003.36|16923.36|17000.17|16920.17|10
1721920410000|2024-07-25 15:13:30|17003.37|16923.37|17002.5|16922.5|17003.65|16923.65|17002.5|16922.5|10
1721920420000|2024-07-25 15:13:40|17002.4|16922.4|16995.29|16915.29|17002.4|16922.4|16995.29|16915.29|10
1721920430000|2024-07-25 15:13:50|16991.36|16911.36|16988.45|16908.45|16991.36|16911.36|16988.45|16908.45|10
1721920440000|2024-07-25 15:14:00|16988.04|16908.04|16984.26|16904.26|16988.05|16908.05|16984.26|16904.26|10
1721920450000|2024-07-25 15:14:10|16982.6|16902.6|16979.36|16899.36|16982.6|16902.6|16979.36|16899.36|10
1721920460000|2024-07-25 15:14:20|16977.02|16897.02|16975.72|16895.72|16977.02|16897.02|16975.35|16895.35|10
1721920470000|2024-07-25 15:14:30|16975.82|16895.82|16981.76|16901.76|16981.76|16901.76|16975.82|16895.82|10
1721920480000|2024-07-25 15:14:40|16982.7|16902.7|16988.12|16908.12|16988.12|16908.12|16982.7|16902.7|10
1721920490000|2024-07-25 15:14:50|16988.42|16908.42|16991.8|16911.8|16991.8|16911.8|16988.42|16908.42|9
1721920500000|2024-07-25 15:15:00|16991.84|16911.84|16989.78|16909.78|16991.9|16911.9|16989.78|16909.78|10
1721920510000|2024-07-25 15:15:10|16989.31|16909.31|16989.53|16909.53|16991.78|16911.78|16988.97|16908.97|10
1721920520000|2024-07-25 15:15:20|16989.55|16909.55|16994.17|16914.17|16994.17|16914.17|16989.28|16909.28|10
1721920530000|2024-07-25 15:15:30|16994.73|16914.73|16990.88|16910.88|16995.71|16915.71|16990.88|16910.88|9
1721920540000|2024-07-25 15:15:40|16989.36|16909.36|16986.69|16906.69|16989.36|16909.36|16983.39|16903.39|10
1721920550000|2024-07-25 15:15:50|16988.1|16908.1|16991.22|16911.22|16992.08|16912.08|16988.1|16908.1|10
1721920560000|2024-07-25 15:16:00|16991.33|16911.33|16994.32|16914.32|16994.43|16914.43|16991.33|16911.33|10
1721920570000|2024-07-25 15:16:10|16993.99|16913.99|16995.77|16915.77|16995.77|16915.77|16992.95|16912.95|10
1721920580000|2024-07-25 15:16:20|16996.69|16916.69|16995.62|16915.62|16996.69|16916.69|16995.52|16915.52|10
1721920590000|2024-07-25 15:16:30|16995.01|16915.01|16993.03|16913.03|16995.01|16915.01|16992.78|16912.78|10
1721920600000|2024-07-25 15:16:40|16992.76|16912.76|16988.23|16908.23|16992.76|16912.76|16988.18|16908.18|10
1721920610000|2024-07-25 15:16:50|16988.37|16908.37|16991.58|16911.58|16991.58|16911.58|16988.37|16908.37|10
1721920620000|2024-07-25 15:17:00|16991.82|16911.82|16995.2|16915.2|16995.32|16915.32|16991.82|16911.82|10
1721920630000|2024-07-25 15:17:10|16996.08|16916.08|16999.21|16919.21|16999.21|16919.21|16996.08|16916.08|10
1721920640000|2024-07-25 15:17:20|17000.8|16920.8|17000.67|16920.67|17002.52|16922.52|17000.67|16920.67|10
1721920650000|2024-07-25 15:17:30|17000.75|16920.75|17003.38|16923.38|17003.38|16923.38|17000.75|16920.75|10
1721920660000|2024-07-25 15:17:40|17002.54|16922.54|16998.18|16918.18|17002.54|16922.54|16998.18|16918.18|10
1721920670000|2024-07-25 15:17:50|16997.99|16917.99|16998.29|16918.29|16998.32|16918.32|16997.29|16917.29|10
1721920680000|2024-07-25 15:18:00|16998.42|16918.42|16999.36|16919.36|16999.36|16919.36|16998.16|16918.16|10
1721920690000|2024-07-25 15:18:10|16999.37|16919.37|16998.95|16918.95|17000.82|16920.82|16998.38|16918.38|10
1721920700000|2024-07-25 15:18:20|16998.7|16918.7|17001.98|16921.98|17001.98|16921.98|16998.7|16918.7|9
1721920710000|2024-07-25 15:18:30|17002.03|16922.03|17002.62|16922.62|17002.62|16922.62|17001.21|16921.21|10
1721920720000|2024-07-25 15:18:40|17002.9|16922.9|17004.7|16924.7|17004.7|16924.7|17002.9|16922.9|10
1721920730000|2024-07-25 15:18:50|17004.55|16924.55|17004.28|16924.28|17005.94|16925.94|17004.28|16924.28|10
1721920740000|2024-07-25 15:19:00|17004.33|16924.33|17005.09|16925.09|17005.12|16925.12|17004|16924|10
1721920750000|2024-07-25 15:19:10|17004.13|16924.13|16994.35|16914.35|17004.13|16924.13|16994.3|16914.3|10
1721920760000|2024-07-25 15:19:20|16992.28|16912.28|16988.73|16908.73|16992.28|16912.28|16988.2|16908.2|9
1721920770000|2024-07-25 15:19:30|16988.53|16908.53|16985.8|16905.8|16988.53|16908.53|16984.9|16904.9|9
1721920780000|2024-07-25 15:19:40|16986.12|16906.12|16984.37|16904.37|16986.12|16906.12|16984.23|16904.23|10
1721920790000|2024-07-25 15:19:50|16984.25|16904.25|16983.59|16903.59|16984.47|16904.47|16983.59|16903.59|10
1721920800000|2024-07-25 15:20:00|16983.25|16903.25|16976.81|16896.81|16983.25|16903.25|16976.76|16896.76|10
1721920810000|2024-07-25 15:20:10|16974.11|16894.11|16966.98|16886.98|16974.11|16894.11|16966.98|16886.98|10
1721920820000|2024-07-25 15:20:20|16966.92|16886.92|16962.85|16882.85|16966.92|16886.92|16962.85|16882.85|10
1721920830000|2024-07-25 15:20:30|16962.67|16882.67|16960.33|16880.33|16962.71|16882.71|16960.33|16880.33|10
1721920840000|2024-07-25 15:20:40|16960.16|16880.16|16957.18|16877.18|16960.16|16880.16|16957.18|16877.18|10
1721920850000|2024-07-25 15:20:50|16956.75|16876.75|16955.98|16875.98|16956.78|16876.78|16955.98|16875.98|9
1721920860000|2024-07-25 15:21:00|16956.3|16876.3|16953.16|16873.16|16956.76|16876.76|16953.15|16873.15|10
1721920870000|2024-07-25 15:21:10|16953.39|16873.39|16952.98|16872.98|16953.39|16873.39|16951.75|16871.75|10
1721920880000|2024-07-25 15:21:20|16952.29|16872.29|16950.53|16870.53|16954.72|16874.72|16950.53|16870.53|10
1721920890000|2024-07-25 15:21:30|16950.06|16870.06|16951|16871|16951.66|16871.66|16949.97|16869.97|10
1721920900000|2024-07-25 15:21:40|16950.8|16870.8|16957.6|16877.6|16957.6|16877.6|16950.8|16870.8|10
1721920910000|2024-07-25 15:21:50|16958.87|16878.87|16963.15|16883.15|16963.15|16883.15|16958.87|16878.87|10
1721920920000|2024-07-25 15:22:00|16963.45|16883.45|16967.84|16887.84|16967.84|16887.84|16962.58|16882.58|10
1721920930000|2024-07-25 15:22:10|16967.95|16887.95|16965.7|16885.7|16968.72|16888.72|16965.03|16885.03|10
1721920940000|2024-07-25 15:22:20|16965.65|16885.65|16967.06|16887.06|16967.31|16887.31|16965.56|16885.56|10
1721920950000|2024-07-25 15:22:30|16967.08|16887.08|16966.72|16886.72|16967.11|16887.11|16966.49|16886.49|10
1721920960000|2024-07-25 15:22:40|16966.73|16886.73|16967.11|16887.11|16967.91|16887.91|16966.73|16886.73|10
1721920970000|2024-07-25 15:22:50|16966.5|16886.5|16963.66|16883.66|16966.6|16886.6|16963.52|16883.52|10
1721920980000|2024-07-25 15:23:00|16964.08|16884.08|16958.28|16878.28|16964.08|16884.08|16958.28|16878.28|10
1721920990000|2024-07-25 15:23:10|16958.53|16878.53|16956.71|16876.71|16958.53|16878.53|16956.64|16876.64|10
1721921000000|2024-07-25 15:23:20|16956.84|16876.84|16954.6|16874.6|16957.18|16877.18|16954.6|16874.6|10
1721921010000|2024-07-25 15:23:30|16953.96|16873.96|16947.38|16867.38|16953.96|16873.96|16947.37|16867.37|10
1721921020000|2024-07-25 15:23:40|16947.75|16867.75|16944.41|16864.41|16947.75|16867.75|16944.41|16864.41|10
1721921030000|2024-07-25 15:23:50|16943.99|16863.99|16940.45|16860.45|16943.99|16863.99|16940.28|16860.28|10
1721921040000|2024-07-25 15:24:00|16939.56|16859.56|16936.84|16856.84|16939.56|16859.56|16936.84|16856.84|10
1721921050000|2024-07-25 15:24:10|16936.83|16856.83|16935.34|16855.34|16937.52|16857.52|16935.34|16855.34|10
1721921060000|2024-07-25 15:24:20|16933.89|16853.89|16933.71|16853.71|16935.29|16855.29|16933.71|16853.71|9
1721921070000|2024-07-25 15:24:30|16933.83|16853.83|16937.09|16857.09|16937.09|16857.09|16933.83|16853.83|10
1721921080000|2024-07-25 15:24:40|16936.22|16856.22|16935.28|16855.28|16936.22|16856.22|16935.06|16855.06|9
1721921090000|2024-07-25 15:24:50|16935.29|16855.29|16936.2|16856.2|16936.2|16856.2|16935.21|16855.21|10
1721921100000|2024-07-25 15:25:00|16936.07|16856.07|16938.14|16858.14|16938.23|16858.23|16936.07|16856.07|10
1721921110000|2024-07-25 15:25:10|16937.74|16857.74|16939.79|16859.79|16940.97|16860.97|16937.74|16857.74|10
1721921120000|2024-07-25 15:25:20|16939.69|16859.69|16941.91|16861.91|16941.91|16861.91|16939.69|16859.69|9
1721921130000|2024-07-25 15:25:30|16942.42|16862.42|16942.51|16862.51|16943.31|16863.31|16942.42|16862.42|10
1721921140000|2024-07-25 15:25:40|16941.5|16861.5|16940.01|16860.01|16941.5|16861.5|16940.01|16860.01|10
1721921150000|2024-07-25 15:25:50|16939.88|16859.88|16939.13|16859.13|16940|16860|16939.13|16859.13|9
1721921160000|2024-07-25 15:26:00|16938.71|16858.71|16936.11|16856.11|16939.48|16859.48|16935.99|16855.99|10
1721921170000|2024-07-25 15:26:10|16935.3|16855.3|16930.42|16850.42|16935.3|16855.3|16930.17|16850.17|10
1721921180000|2024-07-25 15:26:20|16931.29|16851.29|16932.22|16852.22|16932.91|16852.91|16931.29|16851.29|9
1721921190000|2024-07-25 15:26:30|16932.24|16852.24|16932.87|16852.87|16932.87|16852.87|16931.73|16851.73|10
1721921200000|2024-07-25 15:26:40|16932.67|16852.67|16931.06|16851.06|16932.67|16852.67|16931|16851|10
1721921210000|2024-07-25 15:26:50|16930.81|16850.81|16924.97|16844.97|16931.07|16851.07|16924.97|16844.97|10
1721921220000|2024-07-25 15:27:00|16925.25|16845.25|16926.36|16846.36|16926.36|16846.36|16925.25|16845.25|10
1721921230000|2024-07-25 15:27:10|16926.5|16846.5|16927.13|16847.13|16927.3|16847.3|16926.44|16846.44|10
1721921240000|2024-07-25 15:27:20|16926.54|16846.54|16923.53|16843.53|16926.54|16846.54|16923.53|16843.53|10
1721921250000|2024-07-25 15:27:30|16923.89|16843.89|16921.63|16841.63|16923.89|16843.89|16921.63|16841.63|9
1721921260000|2024-07-25 15:27:40|16920.44|16840.44|16917.73|16837.73|16920.44|16840.44|16917.73|16837.73|10
1721921270000|2024-07-25 15:27:50|16917.81|16837.81|16918.22|16838.22|16918.45|16838.45|16917.43|16837.43|10
1721921280000|2024-07-25 15:28:00|16918.09|16838.09|16918.08|16838.08|16918.51|16838.51|16917.69|16837.69|9
1721921290000|2024-07-25 15:28:10|16917.75|16837.75|16912.86|16832.86|16917.75|16837.75|16912.56|16832.56|10
1721921300000|2024-07-25 15:28:20|16912.87|16832.87|16912.73|16832.73|16912.87|16832.87|16912.73|16832.73|2
1722063600000|2024-07-27 07:00:00|17763.29|17683.29|17764.82|17684.82|17765.66|17685.66|17763.26|17683.26|11
1722063610000|2024-07-27 07:00:10|17765.47|17685.47|17767.98|17687.98|17767.98|17687.98|17765.45|17685.45|10
1722063620000|2024-07-27 07:00:20|17768.11|17688.11|17767.56|17687.56|17768.5|17688.5|17767.56|17687.56|10
1722063630000|2024-07-27 07:00:30|17767.11|17687.11|17771.91|17691.91|17771.91|17691.91|17765.87|17685.87|10
1722063640000|2024-07-27 07:00:40|17771.93|17691.93|17771.67|17691.67|17771.97|17691.97|17771.61|17691.61|9
1722063650000|2024-07-27 07:00:50|17771.61|17691.61|17771.81|17691.81|17771.88|17691.88|17771.61|17691.61|10
1722063660000|2024-07-27 07:01:00|17771.92|17691.92|17773.01|17693.01|17773.02|17693.02|17771.92|17691.92|10
1722063670000|2024-07-27 07:01:10|17772.94|17692.94|17772.53|17692.53|17772.94|17692.94|17772.07|17692.07|9
1722063680000|2024-07-27 07:01:20|17772.33|17692.33|17774.24|17694.24|17774.24|17694.24|17772.33|17692.33|10
1722063690000|2024-07-27 07:01:30|17774.46|17694.46|17776.5|17696.5|17776.5|17696.5|17774.46|17694.46|10
1722063700000|2024-07-27 07:01:40|17776.48|17696.48|17777.76|17697.76|17777.76|17697.76|17776.48|17696.48|10
1722063710000|2024-07-27 07:01:50|17777.92|17697.92|17777.58|17697.58|17777.92|17697.92|17777.58|17697.58|9
1722063720000|2024-07-27 07:02:00|17777.63|17697.63|17777.81|17697.81|17777.81|17697.81|17777.62|17697.62|8
1722063730000|2024-07-27 07:02:10|17777.85|17697.85|17775.98|17695.98|17777.99|17697.99|17775.98|17695.98|10
1722063740000|2024-07-27 07:02:20|17775.63|17695.63|17775.4|17695.4|17775.63|17695.63|17775.2|17695.2|10
1722063750000|2024-07-27 07:02:30|17775.42|17695.42|17776.13|17696.13|17776.13|17696.13|17775.42|17695.42|10
1722063760000|2024-07-27 07:02:40|17776.11|17696.11|17776.99|17696.99|17776.99|17696.99|17775.96|17695.96|9
1722063770000|2024-07-27 07:02:50|17777.16|17697.16|17777.11|17697.11|17777.4|17697.4|17777.03|17697.03|9
1722063780000|2024-07-27 07:03:00|17777.14|17697.14|17777.19|17697.19|17777.19|17697.19|17776.81|17696.81|9
1722063790000|2024-07-27 07:03:10|17777.4|17697.4|17777.31|17697.31|17777.5|17697.5|17777.21|17697.21|10
1722063800000|2024-07-27 07:03:20|17777.51|17697.51|17777.76|17697.76|17777.77|17697.77|17777.51|17697.51|9
1722063810000|2024-07-27 07:03:30|17777.72|17697.72|17778.01|17698.01|17778.05|17698.05|17777.63|17697.63|8
1722063820000|2024-07-27 07:03:40|17778.05|17698.05|17779.51|17699.51|17779.68|17699.68|17778.05|17698.05|10
1722063830000|2024-07-27 07:03:50|17779.77|17699.77|17779.66|17699.66|17780.14|17700.14|17779.66|17699.66|10
1722063840000|2024-07-27 07:04:00|17779.57|17699.57|17779.43|17699.43|17779.6|17699.6|17779.37|17699.37|10
1722063850000|2024-07-27 07:04:10|17779.66|17699.66|17779.66|17699.66|17779.7|17699.7|17779.62|17699.62|10
1722063860000|2024-07-27 07:04:20|17779.63|17699.63|17778.32|17698.32|17779.7|17699.7|17778.32|17698.32|10
1722063870000|2024-07-27 07:04:30|17777.97|17697.97|17778.3|17698.3|17778.3|17698.3|17777.75|17697.75|10
1722063880000|2024-07-27 07:04:40|17778.28|17698.28|17779.74|17699.74|17779.74|17699.74|17778.28|17698.28|10
1722063890000|2024-07-27 07:04:50|17779.99|17699.99|17779.6|17699.6|17780.43|17700.43|17779.6|17699.6|10
1722063900000|2024-07-27 07:05:00|17779.68|17699.68|17780.96|17700.96|17780.96|17700.96|17779.68|17699.68|10
1722063910000|2024-07-27 07:05:10|17781|17701|17782.39|17702.39|17782.39|17702.39|17780.95|17700.95|10
1722063920000|2024-07-27 07:05:20|17782.24|17702.24|17782.01|17702.01|17782.24|17702.24|17782.01|17702.01|8
1722063930000|2024-07-27 07:05:30|17781.94|17701.94|17776.42|17696.42|17782.09|17702.09|17776.42|17696.42|10
1722063940000|2024-07-27 07:05:40|17776.44|17696.44|17776.75|17696.75|17776.75|17696.75|17775.99|17695.99|10
1722063950000|2024-07-27 07:05:50|17776.94|17696.94|17775.68|17695.68|17777.05|17697.05|17775.68|17695.68|10
1722063960000|2024-07-27 07:06:00|17775.31|17695.31|17775.19|17695.19|17775.31|17695.31|17774.9|17694.9|10
1722063970000|2024-07-27 07:06:10|17775.14|17695.14|17773.49|17693.49|17775.14|17695.14|17773.49|17693.49|10
1722063980000|2024-07-27 07:06:20|17773.62|17693.62|17773.82|17693.82|17774.13|17694.13|17773.62|17693.62|10
1722063990000|2024-07-27 07:06:30|17773.91|17693.91|17776.99|17696.99|17776.99|17696.99|17773.91|17693.91|10
1722064000000|2024-07-27 07:06:40|17776.9|17696.9|17776.81|17696.81|17776.9|17696.9|17776.54|17696.54|10
1722064010000|2024-07-27 07:06:50|17776.84|17696.84|17777.23|17697.23|17777.23|17697.23|17776.31|17696.31|10
1722064020000|2024-07-27 07:07:00|17778.29|17698.29|17780.09|17700.09|17780.09|17700.09|17778.29|17698.29|10
1722064030000|2024-07-27 07:07:10|17780.73|17700.73|17780.01|17700.01|17781.21|17701.21|17780.01|17700.01|10
1722064040000|2024-07-27 07:07:20|17779.53|17699.53|17777.77|17697.77|17779.53|17699.53|17777.77|17697.77|10
1722064050000|2024-07-27 07:07:30|17777.97|17697.97|17778.57|17698.57|17778.57|17698.57|17777.83|17697.83|10
1722064060000|2024-07-27 07:07:40|17778.5|17698.5|17777.25|17697.25|17778.5|17698.5|17777.25|17697.25|10
1722064070000|2024-07-27 07:07:50|17777.16|17697.16|17776.62|17696.62|17777.49|17697.49|17776.62|17696.62|8
1722064080000|2024-07-27 07:08:00|17776.51|17696.51|17777.29|17697.29|17777.51|17697.51|17776.44|17696.44|10
1722064090000|2024-07-27 07:08:10|17776.94|17696.94|17781.76|17701.76|17781.76|17701.76|17776.94|17696.94|10
1722064100000|2024-07-27 07:08:20|17781.81|17701.81|17784.3|17704.3|17784.3|17704.3|17781.8|17701.8|10
1722064110000|2024-07-27 07:08:30|17784.57|17704.57|17788.7|17708.7|17788.7|17708.7|17783.88|17703.88|10
1722064120000|2024-07-27 07:08:40|17788.72|17708.72|17786.33|17706.33|17789.03|17709.03|17786.33|17706.33|10
1722064130000|2024-07-27 07:08:50|17786.15|17706.15|17787.04|17707.04|17787.33|17707.33|17786.12|17706.12|10
1722064140000|2024-07-27 07:09:00|17787.05|17707.05|17787.52|17707.52|17787.52|17707.52|17786.41|17706.41|10
1722064150000|2024-07-27 07:09:10|17787.26|17707.26|17789.3|17709.3|17789.3|17709.3|17787.26|17707.26|10
1722064160000|2024-07-27 07:09:20|17789.35|17709.35|17789.12|17709.12|17790.48|17710.48|17788.82|17708.82|9
1722064170000|2024-07-27 07:09:30|17790.08|17710.08|17790.53|17710.53|17790.86|17710.86|17790.08|17710.08|10
1722064180000|2024-07-27 07:09:40|17790.27|17710.27|17790.22|17710.22|17790.39|17710.39|17790.19|17710.19|9
1722064190000|2024-07-27 07:09:50|17790.23|17710.23|17789.28|17709.28|17790.23|17710.23|17789.28|17709.28|10
1722064200000|2024-07-27 07:10:00|17789.15|17709.15|17788.69|17708.69|17789.56|17709.56|17788.69|17708.69|10
1722064210000|2024-07-27 07:10:10|17788.62|17708.62|17789.85|17709.85|17789.85|17709.85|17788.53|17708.53|9
1722064220000|2024-07-27 07:10:20|17790.18|17710.18|17791.23|17711.23|17791.23|17711.23|17790.18|17710.18|10
1722064230000|2024-07-27 07:10:30|17791.3|17711.3|17792.84|17712.84|17793|17713|17791.3|17711.3|10
1722064240000|2024-07-27 07:10:40|17792.39|17712.39|17792|17712|17792.39|17712.39|17791.71|17711.71|8
1722064250000|2024-07-27 07:10:50|17791.98|17711.98|17792.07|17712.07|17792.17|17712.17|17791.82|17711.82|8
1722064260000|2024-07-27 07:11:00|17792.18|17712.18|17789.21|17709.21|17792.25|17712.25|17789.21|17709.21|10
1722064270000|2024-07-27 07:11:10|17788.97|17708.97|17787.76|17707.76|17788.97|17708.97|17787.76|17707.76|8
1722064280000|2024-07-27 07:11:20|17787.78|17707.78|17788.11|17708.11|17788.11|17708.11|17787.7|17707.7|10
1722064290000|2024-07-27 07:11:30|17788.1|17708.1|17786.98|17706.98|17788.1|17708.1|17786.25|17706.25|10
1722064300000|2024-07-27 07:11:40|17786.97|17706.97|17784.07|17704.07|17786.97|17706.97|17784.07|17704.07|10
1722064310000|2024-07-27 07:11:50|17783.81|17703.81|17780.7|17700.7|17783.81|17703.81|17780.7|17700.7|10
1722064320000|2024-07-27 07:12:00|17780.65|17700.65|17779.79|17699.79|17780.65|17700.65|17779.79|17699.79|9
1722064330000|2024-07-27 07:12:10|17780.05|17700.05|17779.4|17699.4|17780.56|17700.56|17779.4|17699.4|10
1722064340000|2024-07-27 07:12:20|17779.43|17699.43|17778.89|17698.89|17779.87|17699.87|17778.78|17698.78|10
1722064350000|2024-07-27 07:12:30|17778.99|17698.99|17779.59|17699.59|17779.74|17699.74|17777.86|17697.86|10
1722064360000|2024-07-27 07:12:40|17779.19|17699.19|17779.52|17699.52|17779.52|17699.52|17779.07|17699.07|9
1722064370000|2024-07-27 07:12:50|17779.84|17699.84|17778.81|17698.81|17779.84|17699.84|17778.81|17698.81|8
1722064380000|2024-07-27 07:13:00|17778.67|17698.67|17778.8|17698.8|17778.8|17698.8|17778.62|17698.62|7
1722064390000|2024-07-27 07:13:10|17778.56|17698.56|17776.8|17696.8|17778.56|17698.56|17776.8|17696.8|9
1722064400000|2024-07-27 07:13:20|17776.76|17696.76|17774.25|17694.25|17776.76|17696.76|17774.15|17694.15|10
1722064410000|2024-07-27 07:13:30|17778.13|17698.13|17775.2|17695.2|17778.13|17698.13|17775.2|17695.2|10
1722064420000|2024-07-27 07:13:40|17775.1|17695.1|17775.08|17695.08|17775.76|17695.76|17775.08|17695.08|10
1722064430000|2024-07-27 07:13:50|17774.75|17694.75|17774|17694|17775.02|17695.02|17773.64|17693.64|10
1722064440000|2024-07-27 07:14:00|17773.64|17693.64|17775.87|17695.87|17775.87|17695.87|17773.64|17693.64|9
1722064450000|2024-07-27 07:14:10|17776|17696|17776.9|17696.9|17776.9|17696.9|17776|17696|10
1722064460000|2024-07-27 07:14:20|17777.2|17697.2|17776.59|17696.59|17777.33|17697.33|17776.59|17696.59|10
1722064470000|2024-07-27 07:14:30|17776.55|17696.55|17775.81|17695.81|17776.55|17696.55|17775.81|17695.81|10
1722064480000|2024-07-27 07:14:40|17775.38|17695.38|17774.73|17694.73|17775.38|17695.38|17774.56|17694.56|10
1722064490000|2024-07-27 07:14:50|17774.5|17694.5|17774.3|17694.3|17774.73|17694.73|17774.22|17694.22|10
1722064500000|2024-07-27 07:15:00|17774.19|17694.19|17773.59|17693.59|17774.23|17694.23|17773.57|17693.57|10
1722064510000|2024-07-27 07:15:10|17773.5|17693.5|17773.57|17693.57|17774.11|17694.11|17773.5|17693.5|10
1722064520000|2024-07-27 07:15:20|17773.72|17693.72|17771.61|17691.61|17774.01|17694.01|17771.61|17691.61|10
1722064530000|2024-07-27 07:15:30|17771.67|17691.67|17771.5|17691.5|17771.85|17691.85|17771.35|17691.35|8
1722064540000|2024-07-27 07:15:40|17770.65|17690.65|17769.23|17689.23|17770.65|17690.65|17769.23|17689.23|10
1722064550000|2024-07-27 07:15:50|17768.76|17688.76|17761.29|17681.29|17768.76|17688.76|17761.28|17681.28|10
1722064560000|2024-07-27 07:16:00|17761.3|17681.3|17762.2|17682.2|17762.2|17682.2|17761.3|17681.3|10
1722064570000|2024-07-27 07:16:10|17761.74|17681.74|17759.81|17679.81|17761.74|17681.74|17759.81|17679.81|10
1722064580000|2024-07-27 07:16:20|17758.96|17678.96|17756.34|17676.34|17758.96|17678.96|17756.34|17676.34|10
1722064590000|2024-07-27 07:16:30|17755.9|17675.9|17755.53|17675.53|17755.91|17675.91|17755.53|17675.53|10
1722064600000|2024-07-27 07:16:40|17755.28|17675.28|17760.97|17680.97|17761.2|17681.2|17755.2|17675.2|10
1722064610000|2024-07-27 07:16:50|17761.28|17681.28|17761.81|17681.81|17761.81|17681.81|17761.28|17681.28|10
1722064620000|2024-07-27 07:17:00|17761.87|17681.87|17765.94|17685.94|17765.94|17685.94|17761.87|17681.87|10
1722064630000|2024-07-27 07:17:10|17766.16|17686.16|17763.79|17683.79|17766.16|17686.16|17763.79|17683.79|10
1722064640000|2024-07-27 07:17:20|17763.7|17683.7|17762.31|17682.31|17763.91|17683.91|17762.31|17682.31|10
1722064650000|2024-07-27 07:17:30|17762.32|17682.32|17760.51|17680.51|17762.32|17682.32|17760.46|17680.46|10
1722064660000|2024-07-27 07:17:40|17760.64|17680.64|17760.35|17680.35|17760.69|17680.69|17759.99|17679.99|10
1722064670000|2024-07-27 07:17:50|17760.09|17680.09|17760.25|17680.25|17760.25|17680.25|17760.09|17680.09|7
1722064680000|2024-07-27 07:18:00|17760.13|17680.13|17751.61|17671.61|17760.14|17680.14|17751.61|17671.61|10
1722064690000|2024-07-27 07:18:10|17751.38|17671.38|17749.26|17669.26|17751.38|17671.38|17749.24|17669.24|10
1722064700000|2024-07-27 07:18:20|17748.95|17668.95|17748.7|17668.7|17749.05|17669.05|17748.7|17668.7|10
1722064710000|2024-07-27 07:18:30|17748.8|17668.8|17748.93|17668.93|17749.52|17669.52|17748.78|17668.78|10
1722064720000|2024-07-27 07:18:40|17748.97|17668.97|17747.74|17667.74|17749.01|17669.01|17747.74|17667.74|10
1722064730000|2024-07-27 07:18:50|17747.7|17667.7|17747.37|17667.37|17747.71|17667.71|17747.37|17667.37|10
1722064740000|2024-07-27 07:19:00|17747.23|17667.23|17747.08|17667.08|17747.75|17667.75|17747.06|17667.06|9
1722064750000|2024-07-27 07:19:10|17747.04|17667.04|17745.42|17665.42|17747.05|17667.05|17745.42|17665.42|10
1722064760000|2024-07-27 07:19:20|17745.51|17665.51|17744.8|17664.8|17745.51|17665.51|17744.8|17664.8|8
1722064770000|2024-07-27 07:19:30|17744.23|17664.23|17743.59|17663.59|17744.59|17664.59|17743.59|17663.59|10
1722064780000|2024-07-27 07:19:40|17743.32|17663.32|17742.95|17662.95|17743.41|17663.41|17742.95|17662.95|10
1722064790000|2024-07-27 07:19:50|17743|17663|17742.29|17662.29|17743.01|17663.01|17742.24|17662.24|9
1722064800000|2024-07-27 07:20:00|17742.26|17662.26|17742.31|17662.31|17742.33|17662.33|17741.66|17661.66|10
1722064810000|2024-07-27 07:20:10|17742.49|17662.49|17744.25|17664.25|17744.25|17664.25|17742.49|17662.49|10
1722064820000|2024-07-27 07:20:20|17744.27|17664.27|17742.14|17662.14|17744.3|17664.3|17742.14|17662.14|10
1722064830000|2024-07-27 07:20:30|17741.9|17661.9|17741.56|17661.56|17741.95|17661.95|17741.56|17661.56|10
1722064840000|2024-07-27 07:20:40|17741.53|17661.53|17741.52|17661.52|17741.57|17661.57|17741.48|17661.48|6
1722064850000|2024-07-27 07:20:50|17741.4|17661.4|17740.14|17660.14|17741.4|17661.4|17740.12|17660.12|7
1722064860000|2024-07-27 07:21:00|17740.12|17660.12|17739.51|17659.51|17740.14|17660.14|17739.51|17659.51|8
1722064870000|2024-07-27 07:21:10|17739.31|17659.31|17739.82|17659.82|17739.82|17659.82|17739.31|17659.31|9
1722064880000|2024-07-27 07:21:20|17739.09|17659.09|17738.54|17658.54|17739.09|17659.09|17738.54|17658.54|10
1722064890000|2024-07-27 07:21:30|17738.5|17658.5|17740.59|17660.59|17740.59|17660.59|17738.5|17658.5|9
1722064900000|2024-07-27 07:21:40|17740.2|17660.2|17742.5|17662.5|17742.5|17662.5|17740.01|17660.01|10
1722064910000|2024-07-27 07:21:50|17742.85|17662.85|17745.5|17665.5|17745.5|17665.5|17742.85|17662.85|9
1722064920000|2024-07-27 07:22:00|17745.47|17665.47|17746.15|17666.15|17746.15|17666.15|17745.4|17665.4|9
1722064930000|2024-07-27 07:22:10|17746.59|17666.59|17746.82|17666.82|17747.05|17667.05|17746.59|17666.59|8
1722064940000|2024-07-27 07:22:20|17746.76|17666.76|17746.92|17666.92|17746.92|17666.92|17746.51|17666.51|9
1722064950000|2024-07-27 07:22:30|17747.33|17667.33|17748.74|17668.74|17749.08|17669.08|17747.33|17667.33|10
1722064960000|2024-07-27 07:22:40|17749|17669|17748.62|17668.62|17749.05|17669.05|17748.62|17668.62|10
1722064970000|2024-07-27 07:22:50|17748.61|17668.61|17749.95|17669.95|17750.21|17670.21|17748.51|17668.51|10
1722064980000|2024-07-27 07:23:00|17749.96|17669.96|17749.53|17669.53|17749.96|17669.96|17749.41|17669.41|10
1722064990000|2024-07-27 07:23:10|17750.42|17670.42|17751.75|17671.75|17751.75|17671.75|17750.23|17670.23|10
1722065000000|2024-07-27 07:23:20|17751.59|17671.59|17750.9|17670.9|17751.91|17671.91|17750.81|17670.81|10
1722065010000|2024-07-27 07:23:30|17751.02|17671.02|17752.78|17672.78|17753.07|17673.07|17751.02|17671.02|10
1722065020000|2024-07-27 07:23:40|17752.77|17672.77|17754.27|17674.27|17754.27|17674.27|17752.71|17672.71|10
1722065030000|2024-07-27 07:23:50|17754.21|17674.21|17754.45|17674.45|17754.45|17674.45|17754.21|17674.21|8
1722065040000|2024-07-27 07:24:00|17754.26|17674.26|17753.48|17673.48|17754.26|17674.26|17753.48|17673.48|9
1722065050000|2024-07-27 07:24:10|17753.43|17673.43|17753.98|17673.98|17754.14|17674.14|17753.43|17673.43|10
1722065060000|2024-07-27 07:24:20|17753.81|17673.81|17751.75|17671.75|17753.81|17673.81|17751.75|17671.75|10
1722065070000|2024-07-27 07:24:30|17751.77|17671.77|17750.91|17670.91|17751.94|17671.94|17750.91|17670.91|10
1722065080000|2024-07-27 07:24:40|17750.65|17670.65|17751.64|17671.64|17751.64|17671.64|17750.26|17670.26|9
1722065090000|2024-07-27 07:24:50|17751.62|17671.62|17752.89|17672.89|17752.96|17672.96|17751.54|17671.54|10
1722065100000|2024-07-27 07:25:00|17752.87|17672.87|17753.2|17673.2|17753.32|17673.32|17752.87|17672.87|9
1722065110000|2024-07-27 07:25:10|17753.21|17673.21|17754.21|17674.21|17754.21|17674.21|17753.21|17673.21|8
1722065120000|2024-07-27 07:25:20|17754.46|17674.46|17754.84|17674.84|17754.87|17674.87|17754.29|17674.29|10
1722065130000|2024-07-27 07:25:30|17754.87|17674.87|17755.51|17675.51|17755.51|17675.51|17754.87|17674.87|8
1722065140000|2024-07-27 07:25:40|17755.63|17675.63|17756.74|17676.74|17756.74|17676.74|17755.46|17675.46|10
1722065150000|2024-07-27 07:25:50|17756.73|17676.73|17757.85|17677.85|17757.85|17677.85|17756.73|17676.73|10
1722065160000|2024-07-27 07:26:00|17757.93|17677.93|17759.64|17679.64|17759.64|17679.64|17757.93|17677.93|10
1722065170000|2024-07-27 07:26:10|17759.67|17679.67|17760.4|17680.4|17760.4|17680.4|17759.67|17679.67|8
1722065180000|2024-07-27 07:26:20|17761.28|17681.28|17762.34|17682.34|17762.34|17682.34|17761.18|17681.18|10
1722065190000|2024-07-27 07:26:30|17762.31|17682.31|17765.32|17685.32|17765.32|17685.32|17762.3|17682.3|10
1722065200000|2024-07-27 07:26:40|17764.96|17684.96|17765.53|17685.53|17766.25|17686.25|17764.6|17684.6|9
1722065210000|2024-07-27 07:26:50|17765.34|17685.34|17770.35|17690.35|17770.35|17690.35|17765.34|17685.34|10
1722065220000|2024-07-27 07:27:00|17770.44|17690.44|17773.64|17693.64|17773.64|17693.64|17770.44|17690.44|10
1722065230000|2024-07-27 07:27:10|17773.66|17693.66|17776.53|17696.53|17776.53|17696.53|17773.38|17693.38|10
1722065240000|2024-07-27 07:27:20|17776.61|17696.61|17780.54|17700.54|17781.06|17701.06|17776.61|17696.61|9
1722065250000|2024-07-27 07:27:30|17780.43|17700.43|17782.4|17702.4|17782.4|17702.4|17780.43|17700.43|10
1722065260000|2024-07-27 07:27:40|17782.37|17702.37|17784.41|17704.41|17784.41|17704.41|17782.37|17702.37|10
1722065270000|2024-07-27 07:27:50|17785.15|17705.15|17785.44|17705.44|17785.74|17705.74|17785.02|17705.02|10
1722065280000|2024-07-27 07:28:00|17785.34|17705.34|17785.61|17705.61|17785.75|17705.75|17784.21|17704.21|10
1722065290000|2024-07-27 07:28:10|17785.23|17705.23|17784.59|17704.59|17785.37|17705.37|17784.59|17704.59|9
1722065300000|2024-07-27 07:28:20|17784.06|17704.06|17787.48|17707.48|17788.02|17708.02|17784.06|17704.06|10
1722065310000|2024-07-27 07:28:30|17787.51|17707.51|17787.01|17707.01|17787.51|17707.51|17787.01|17707.01|9
1722065320000|2024-07-27 07:28:40|17787.31|17707.31|17788.63|17708.63|17788.64|17708.64|17787.31|17707.31|10
1722065330000|2024-07-27 07:28:50|17788.88|17708.88|17789.19|17709.19|17789.31|17709.31|17788.76|17708.76|9
1722065340000|2024-07-27 07:29:00|17788.58|17708.58|17786.67|17706.67|17788.58|17708.58|17786.67|17706.67|10
1722065350000|2024-07-27 07:29:10|17786.3|17706.3|17785.34|17705.34|17786.3|17706.3|17785.26|17705.26|9
1722065360000|2024-07-27 07:29:20|17785.35|17705.35|17784.59|17704.59|17785.39|17705.39|17784.59|17704.59|10
1722065370000|2024-07-27 07:29:30|17784.56|17704.56|17785.35|17705.35|17785.68|17705.68|17784.34|17704.34|9
1722065380000|2024-07-27 07:29:40|17785.32|17705.32|17784.95|17704.95|17785.51|17705.51|17784.87|17704.87|10
1722065390000|2024-07-27 07:29:50|17785.07|17705.07|17787.87|17707.87|17787.87|17707.87|17785.05|17705.05|9
1722065400000|2024-07-27 07:30:00|17788.42|17708.42|17789.63|17709.63|17789.63|17709.63|17788.41|17708.41|10
1722065410000|2024-07-27 07:30:10|17789.82|17709.82|17790.29|17710.29|17790.29|17710.29|17789.81|17709.81|9
1722065420000|2024-07-27 07:30:20|17790.3|17710.3|17788.68|17708.68|17790.3|17710.3|17788.68|17708.68|10
1722065430000|2024-07-27 07:30:30|17788.94|17708.94|17789.23|17709.23|17789.23|17709.23|17788.94|17708.94|9
1722065440000|2024-07-27 07:30:40|17789.18|17709.18|17790.63|17710.63|17790.63|17710.63|17789.18|17709.18|8
1722065450000|2024-07-27 07:30:50|17790.61|17710.61|17791.41|17711.41|17791.59|17711.59|17790.61|17710.61|10
1722065460000|2024-07-27 07:31:00|17791.81|17711.81|17793.61|17713.61|17793.61|17713.61|17791.81|17711.81|10
1722065470000|2024-07-27 07:31:10|17793.62|17713.62|17793.31|17713.31|17793.62|17713.62|17793.21|17713.21|10
1722065480000|2024-07-27 07:31:20|17793.1|17713.1|17794.02|17714.02|17794.12|17714.12|17793.1|17713.1|9
1722065490000|2024-07-27 07:31:30|17793.95|17713.95|17792.74|17712.74|17793.96|17713.96|17792.52|17712.52|9
1722065500000|2024-07-27 07:31:40|17792.66|17712.66|17798.18|17718.18|17798.18|17718.18|17792.28|17712.28|9
1722065510000|2024-07-27 07:31:50|17797.84|17717.84|17798.17|17718.17|17798.2|17718.2|17797.35|17717.35|10
1722065520000|2024-07-27 07:32:00|17797.84|17717.84|17797.17|17717.17|17797.84|17717.84|17797.17|17717.17|10
1722065530000|2024-07-27 07:32:10|17796.64|17716.64|17794.14|17714.14|17796.64|17716.64|17794.14|17714.14|10
1722065540000|2024-07-27 07:32:20|17794.12|17714.12|17793.4|17713.4|17794.21|17714.21|17793.27|17713.27|10
1722065550000|2024-07-27 07:32:30|17793.74|17713.74|17794.38|17714.38|17794.55|17714.55|17793.66|17713.66|9
1722065560000|2024-07-27 07:32:40|17794.36|17714.36|17794.65|17714.65|17794.87|17714.87|17794.34|17714.34|10
1722065570000|2024-07-27 07:32:50|17794.75|17714.75|17792.61|17712.61|17794.75|17714.75|17792.61|17712.61|10
1722065580000|2024-07-27 07:33:00|17792.34|17712.34|17790.9|17710.9|17792.37|17712.37|17790.9|17710.9|10
1722065590000|2024-07-27 07:33:10|17790.12|17710.12|17789.93|17709.93|17790.12|17710.12|17788.94|17708.94|9
1722065600000|2024-07-27 07:33:20|17790.31|17710.31|17791.23|17711.23|17791.23|17711.23|17790.31|17710.31|10
1722065610000|2024-07-27 07:33:30|17791.1|17711.1|17792.75|17712.75|17792.75|17712.75|17791.1|17711.1|9
1722065620000|2024-07-27 07:33:40|17792.99|17712.99|17794.36|17714.36|17794.36|17714.36|17792.66|17712.66|9
1722065630000|2024-07-27 07:33:50|17794.66|17714.66|17795.57|17715.57|17795.83|17715.83|17794.66|17714.66|10
1722065640000|2024-07-27 07:34:00|17795.95|17715.95|17797.8|17717.8|17798.07|17718.07|17795.95|17715.95|10
1722065650000|2024-07-27 07:34:10|17797.72|17717.72|17798.5|17718.5|17798.5|17718.5|17797.72|17717.72|8
1722065660000|2024-07-27 07:34:20|17798.47|17718.47|17799.07|17719.07|17799.07|17719.07|17798.4|17718.4|10
1722065670000|2024-07-27 07:34:30|17799.1|17719.1|17803.31|17723.31|17803.33|17723.33|17799.1|17719.1|10
1722065680000|2024-07-27 07:34:40|17803.29|17723.29|17802.96|17722.96|17803.49|17723.49|17802.96|17722.96|10
1722065690000|2024-07-27 07:34:50|17802.69|17722.69|17802.99|17722.99|17803.06|17723.06|17802.65|17722.65|10
1722065700000|2024-07-27 07:35:00|17803.04|17723.04|17803.19|17723.19|17803.19|17723.19|17802.99|17722.99|10
1722065710000|2024-07-27 07:35:10|17803.15|17723.15|17804.25|17724.25|17804.25|17724.25|17803.15|17723.15|10
1722065720000|2024-07-27 07:35:20|17804.24|17724.24|17814.36|17734.36|17814.42|17734.42|17804.24|17724.24|10
1722065730000|2024-07-27 07:35:30|17813.92|17733.92|17815.3|17735.3|17816.37|17736.37|17813.92|17733.92|10
1722065740000|2024-07-27 07:35:40|17815.2|17735.2|17816.32|17736.32|17816.32|17736.32|17814.92|17734.92|9
1722065750000|2024-07-27 07:35:50|17816.26|17736.26|17817.19|17737.19|17817.19|17737.19|17816.26|17736.26|9
1722065760000|2024-07-27 07:36:00|17817.43|17737.43|17820.06|17740.06|17820.06|17740.06|17817.35|17737.35|10
1722065770000|2024-07-27 07:36:10|17820.05|17740.05|17820.27|17740.27|17820.27|17740.27|17819.33|17739.33|10
1722065780000|2024-07-27 07:36:20|17820.14|17740.14|17819.72|17739.72|17820.14|17740.14|17819.46|17739.46|10
1722065790000|2024-07-27 07:36:30|17819.82|17739.82|17820.93|17740.93|17820.93|17740.93|17819.82|17739.82|10
1722065800000|2024-07-27 07:36:40|17820.53|17740.53|17811.19|17731.19|17820.53|17740.53|17811.19|17731.19|9
1722065810000|2024-07-27 07:36:50|17811.03|17731.03|17811.75|17731.75|17811.75|17731.75|17810.93|17730.93|9
1722065820000|2024-07-27 07:37:00|17811.76|17731.76|17811.98|17731.98|17811.98|17731.98|17811.72|17731.72|9
1722065830000|2024-07-27 07:37:10|17811.93|17731.93|17810.26|17730.26|17811.93|17731.93|17810.2|17730.2|10
1722065840000|2024-07-27 07:37:20|17810.25|17730.25|17810.63|17730.63|17810.91|17730.91|17810.25|17730.25|10
1722065850000|2024-07-27 07:37:30|17810.44|17730.44|17810.37|17730.37|17810.48|17730.48|17810.35|17730.35|10
1722065860000|2024-07-27 07:37:40|17809.92|17729.92|17810.02|17730.02|17810.02|17730.02|17809.6|17729.6|7
1722065870000|2024-07-27 07:37:50|17810.04|17730.04|17808.08|17728.08|17810.04|17730.04|17808.08|17728.08|9
1722065880000|2024-07-27 07:38:00|17807.77|17727.77|17809.27|17729.27|17809.27|17729.27|17807.77|17727.77|10
1722065890000|2024-07-27 07:38:10|17809.26|17729.26|17809.57|17729.57|17809.71|17729.71|17809.26|17729.26|10
1722065900000|2024-07-27 07:38:20|17808.9|17728.9|17807.81|17727.81|17808.9|17728.9|17807.33|17727.33|10
1722065910000|2024-07-27 07:38:30|17807.64|17727.64|17807.56|17727.56|17807.76|17727.76|17807.56|17727.56|7
1722065920000|2024-07-27 07:38:40|17807.54|17727.54|17807.45|17727.45|17807.79|17727.79|17807.41|17727.41|10
1722065930000|2024-07-27 07:38:50|17807.69|17727.69|17808.88|17728.88|17808.95|17728.95|17807.39|17727.39|9
1722065940000|2024-07-27 07:39:00|17808.96|17728.96|17808.43|17728.43|17808.98|17728.98|17808.26|17728.26|10
1722065950000|2024-07-27 07:39:10|17807.97|17727.97|17806.7|17726.7|17807.97|17727.97|17806.7|17726.7|10
1722065960000|2024-07-27 07:39:20|17806.63|17726.63|17807.27|17727.27|17807.27|17727.27|17805.15|17725.15|10
1722065970000|2024-07-27 07:39:30|17807.31|17727.31|17805.56|17725.56|17807.31|17727.31|17805.56|17725.56|10
1722065980000|2024-07-27 07:39:40|17805.07|17725.07|17804.24|17724.24|17805.07|17725.07|17804.02|17724.02|10
1722065990000|2024-07-27 07:39:50|17803.95|17723.95|17804.6|17724.6|17804.6|17724.6|17803.8|17723.8|9
1722066000000|2024-07-27 07:40:00|17805.76|17725.76|17807.62|17727.62|17807.62|17727.62|17805.76|17725.76|10
1722066010000|2024-07-27 07:40:10|17807.76|17727.76|17808.43|17728.43|17808.43|17728.43|17807.45|17727.45|10
1722066020000|2024-07-27 07:40:20|17808.31|17728.31|17806.92|17726.92|17808.31|17728.31|17806.88|17726.88|9
1722066030000|2024-07-27 07:40:30|17806.91|17726.91|17806.54|17726.54|17806.91|17726.91|17806.16|17726.16|9
1722066040000|2024-07-27 07:40:40|17806.53|17726.53|17806.16|17726.16|17806.53|17726.53|17806|17726|10
1722066050000|2024-07-27 07:40:50|17806.09|17726.09|17808.31|17728.31|17808.31|17728.31|17806.09|17726.09|10
1722066060000|2024-07-27 07:41:00|17808.46|17728.46|17808.42|17728.42|17808.46|17728.46|17808.31|17728.31|8
1722066070000|2024-07-27 07:41:10|17808.4|17728.4|17810.35|17730.35|17810.41|17730.41|17808.4|17728.4|8
1722066080000|2024-07-27 07:41:20|17810.36|17730.36|17810.03|17730.03|17810.81|17730.81|17809.89|17729.89|9
1722066090000|2024-07-27 07:41:30|17810|17730|17809.48|17729.48|17810|17730|17809.46|17729.46|6
1722066100000|2024-07-27 07:41:40|17809.29|17729.29|17810.19|17730.19|17810.19|17730.19|17808.48|17728.48|10
1722066110000|2024-07-27 07:41:50|17810.46|17730.46|17810.77|17730.77|17810.77|17730.77|17810.46|17730.46|9
1722066120000|2024-07-27 07:42:00|17810.74|17730.74|17815.59|17735.59|17815.59|17735.59|17810.74|17730.74|10
1722066130000|2024-07-27 07:42:10|17815.5|17735.5|17814.86|17734.86|17815.5|17735.5|17814.86|17734.86|10
1722066140000|2024-07-27 07:42:20|17815.16|17735.16|17814.34|17734.34|17815.44|17735.44|17814.03|17734.03|10
1722066150000|2024-07-27 07:42:30|17814.59|17734.59|17815.4|17735.4|17815.4|17735.4|17814.59|17734.59|10
1722066160000|2024-07-27 07:42:40|17815.35|17735.35|17815.49|17735.49|17815.6|17735.6|17815.35|17735.35|10
1722066170000|2024-07-27 07:42:50|17815.34|17735.34|17813.5|17733.5|17815.34|17735.34|17813.46|17733.46|9
1722066180000|2024-07-27 07:43:00|17812.93|17732.93|17811.61|17731.61|17812.93|17732.93|17811.23|17731.23|10
1722066190000|2024-07-27 07:43:10|17811.84|17731.84|17812.76|17732.76|17812.76|17732.76|17811.75|17731.75|10
1722066200000|2024-07-27 07:43:20|17812.74|17732.74|17812.83|17732.83|17812.96|17732.96|17812.74|17732.74|10
1722066210000|2024-07-27 07:43:30|17813.01|17733.01|17812.32|17732.32|17813.36|17733.36|17812.32|17732.32|10
1722066220000|2024-07-27 07:43:40|17812.66|17732.66|17812.14|17732.14|17812.66|17732.66|17811.88|17731.88|10
1722066230000|2024-07-27 07:43:50|17811.65|17731.65|17811.89|17731.89|17811.89|17731.89|17811.35|17731.35|9
1722066240000|2024-07-27 07:44:00|17811.74|17731.74|17812.98|17732.98|17813.49|17733.49|17811.74|17731.74|10
1722066250000|2024-07-27 07:44:10|17813.23|17733.23|17813.72|17733.72|17813.75|17733.75|17812.93|17732.93|9
1722066260000|2024-07-27 07:44:20|17813.5|17733.5|17812.78|17732.78|17813.5|17733.5|17812.52|17732.52|10
1722066270000|2024-07-27 07:44:30|17812.88|17732.88|17812.72|17732.72|17813.25|17733.25|17812.27|17732.27|8
1722066280000|2024-07-27 07:44:40|17812.45|17732.45|17815.72|17735.72|17815.72|17735.72|17812.3|17732.3|8
1722066290000|2024-07-27 07:44:50|17816.47|17736.47|17818.49|17738.49|17818.49|17738.49|17816.47|17736.47|9
1722066300000|2024-07-27 07:45:00|17818.54|17738.54|17817|17737|17818.54|17738.54|17817|17737|10
1722066310000|2024-07-27 07:45:10|17816.84|17736.84|17817.17|17737.17|17817.5|17737.5|17816.65|17736.65|9
1722066320000|2024-07-27 07:45:20|17817.14|17737.14|17816.33|17736.33|17817.14|17737.14|17816.33|17736.33|10
1722066330000|2024-07-27 07:45:30|17815.89|17735.89|17814.08|17734.08|17816.05|17736.05|17814.08|17734.08|10
1722066340000|2024-07-27 07:45:40|17813.99|17733.99|17812.55|17732.55|17813.99|17733.99|17812.51|17732.51|10
1722066350000|2024-07-27 07:45:50|17812.39|17732.39|17811.9|17731.9|17812.81|17732.81|17811.65|17731.65|10
1722066360000|2024-07-27 07:46:00|17812.02|17732.02|17810.7|17730.7|17812.02|17732.02|17810.69|17730.69|9
1722066370000|2024-07-27 07:46:10|17810.77|17730.77|17810.73|17730.73|17810.77|17730.77|17810|17730|10
1722066380000|2024-07-27 07:46:20|17810.72|17730.72|17810.97|17730.97|17810.97|17730.97|17810.48|17730.48|10
1722066390000|2024-07-27 07:46:30|17810.7|17730.7|17810.49|17730.49|17811.21|17731.21|17810.49|17730.49|10
1722066400000|2024-07-27 07:46:40|17810.55|17730.55|17808.88|17728.88|17810.55|17730.55|17808.88|17728.88|10
1722066410000|2024-07-27 07:46:50|17808.74|17728.74|17808.51|17728.51|17808.74|17728.74|17808.44|17728.44|8
1722066420000|2024-07-27 07:47:00|17808.66|17728.66|17808.94|17728.94|17809.4|17729.4|17808.66|17728.66|8
1722066430000|2024-07-27 07:47:10|17809.02|17729.02|17808.06|17728.06|17809.02|17729.02|17807.67|17727.67|10
1722066440000|2024-07-27 07:47:20|17808.14|17728.14|17809.75|17729.75|17810.01|17730.01|17807.53|17727.53|10
1722066450000|2024-07-27 07:47:30|17809.71|17729.71|17808.92|17728.92|17809.81|17729.81|17808.79|17728.79|10
1722066460000|2024-07-27 07:47:40|17808.85|17728.85|17807.13|17727.13|17808.85|17728.85|17806.73|17726.73|9
1722066470000|2024-07-27 07:47:50|17807.39|17727.39|17807.25|17727.25|17807.91|17727.91|17807.22|17727.22|10
1722066480000|2024-07-27 07:48:00|17807.35|17727.35|17805.13|17725.13|17807.35|17727.35|17805.13|17725.13|10
1722066490000|2024-07-27 07:48:10|17804.87|17724.87|17804.05|17724.05|17804.87|17724.87|17804.05|17724.05|9
1722066500000|2024-07-27 07:48:20|17803.8|17723.8|17803.61|17723.61|17803.8|17723.8|17803.34|17723.34|9
1722066510000|2024-07-27 07:48:30|17803.03|17723.03|17800.76|17720.76|17803.03|17723.03|17800.76|17720.76|10
1722066520000|2024-07-27 07:48:40|17800.78|17720.78|17799.93|17719.93|17800.78|17720.78|17799.93|17719.93|9
1722066530000|2024-07-27 07:48:50|17799.64|17719.64|17799.84|17719.84|17799.9|17719.9|17799.6|17719.6|10
1722066540000|2024-07-27 07:49:00|17799.86|17719.86|17801.41|17721.41|17801.41|17721.41|17799.54|17719.54|9
1722066550000|2024-07-27 07:49:10|17801.33|17721.33|17801.16|17721.16|17801.36|17721.36|17801.09|17721.09|9
1722066560000|2024-07-27 07:49:20|17801.31|17721.31|17801.41|17721.41|17801.49|17721.49|17801.31|17721.31|8
1722066570000|2024-07-27 07:49:30|17801.3|17721.3|17800.51|17720.51|17801.3|17721.3|17800.51|17720.51|9
1722066580000|2024-07-27 07:49:40|17800.5|17720.5|17801.14|17721.14|17801.24|17721.24|17800.5|17720.5|9
1722066590000|2024-07-27 07:49:50|17801.1|17721.1|17801.92|17721.92|17802.08|17722.08|17800.73|17720.73|9
1722066600000|2024-07-27 07:50:00|17801.9|17721.9|17801.85|17721.85|17801.9|17721.9|17801.37|17721.37|9
1722066610000|2024-07-27 07:50:10|17801.78|17721.78|17801.51|17721.51|17801.78|17721.78|17801.25|17721.25|10
1722066620000|2024-07-27 07:50:20|17801.61|17721.61|17801.76|17721.76|17802.04|17722.04|17801.61|17721.61|10
1722066630000|2024-07-27 07:50:30|17801.78|17721.78|17799.73|17719.73|17801.78|17721.78|17799.73|17719.73|10
1722066640000|2024-07-27 07:50:40|17799.32|17719.32|17799.51|17719.51|17799.82|17719.82|17799.02|17719.02|9
1722066650000|2024-07-27 07:50:50|17799.3|17719.3|17797.7|17717.7|17799.3|17719.3|17797.7|17717.7|10
1722066660000|2024-07-27 07:51:00|17797.79|17717.79|17795.13|17715.13|17797.79|17717.79|17795.09|17715.09|9
1722066670000|2024-07-27 07:51:10|17795.09|17715.09|17793.18|17713.18|17795.09|17715.09|17793.18|17713.18|9
1722066680000|2024-07-27 07:51:20|17793.15|17713.15|17793.71|17713.71|17795|17715|17793|17713|10
1722066690000|2024-07-27 07:51:30|17793.54|17713.54|17792.4|17712.4|17793.54|17713.54|17792.23|17712.23|10
1722066700000|2024-07-27 07:51:40|17792.15|17712.15|17793.81|17713.81|17793.89|17713.89|17792.09|17712.09|10
1722066710000|2024-07-27 07:51:50|17793.73|17713.73|17794.2|17714.2|17794.26|17714.26|17793.73|17713.73|10
1722066720000|2024-07-27 07:52:00|17794.19|17714.19|17798.58|17718.58|17798.58|17718.58|17794.19|17714.19|10
1722066730000|2024-07-27 07:52:10|17798.87|17718.87|17801.91|17721.91|17801.91|17721.91|17798.87|17718.87|9
1722066740000|2024-07-27 07:52:20|17801.93|17721.93|17802.14|17722.14|17802.21|17722.21|17801.84|17721.84|9
1722066750000|2024-07-27 07:52:30|17802.15|17722.15|17801.8|17721.8|17802.29|17722.29|17801.8|17721.8|10
1722066760000|2024-07-27 07:52:40|17801.79|17721.79|17801.86|17721.86|17802.72|17722.72|17801.78|17721.78|10
1722066770000|2024-07-27 07:52:50|17801.87|17721.87|17803.5|17723.5|17803.5|17723.5|17801.87|17721.87|10
1722066780000|2024-07-27 07:53:00|17803.48|17723.48|17803.98|17723.98|17803.98|17723.98|17803.15|17723.15|9
1722066790000|2024-07-27 07:53:10|17803.97|17723.97|17801.89|17721.89|17803.97|17723.97|17801.83|17721.83|10
1722066800000|2024-07-27 07:53:20|17802.88|17722.88|17802.44|17722.44|17803.61|17723.61|17802.44|17722.44|10
1722066810000|2024-07-27 07:53:30|17802.41|17722.41|17801.63|17721.63|17802.41|17722.41|17801.63|17721.63|8
1722066820000|2024-07-27 07:53:40|17801.23|17721.23|17800.77|17720.77|17801.23|17721.23|17800.16|17720.16|9
1722066830000|2024-07-27 07:53:50|17800.68|17720.68|17798.76|17718.76|17800.68|17720.68|17798.08|17718.08|9
1722066840000|2024-07-27 07:54:00|17798.62|17718.62|17798.73|17718.73|17799.61|17719.61|17798.62|17718.62|10
1722066850000|2024-07-27 07:54:10|17798.48|17718.48|17797.67|17717.67|17798.48|17718.48|17797.67|17717.67|9
1722066860000|2024-07-27 07:54:20|17797.34|17717.34|17795.09|17715.09|17797.34|17717.34|17795.09|17715.09|10
1722066870000|2024-07-27 07:54:30|17794.98|17714.98|17792.84|17712.84|17795.15|17715.15|17792.84|17712.84|10
1722066880000|2024-07-27 07:54:40|17793.22|17713.22|17793.11|17713.11|17793.22|17713.22|17793.06|17713.06|8
1722066890000|2024-07-27 07:54:50|17793.1|17713.1|17792.99|17712.99|17793.1|17713.1|17792.92|17712.92|10
1722066900000|2024-07-27 07:55:00|17792.98|17712.98|17792.38|17712.38|17793.01|17713.01|17792.38|17712.38|10
1722066910000|2024-07-27 07:55:10|17792.36|17712.36|17792.54|17712.54|17792.71|17712.71|17792.22|17712.22|9
1722066920000|2024-07-27 07:55:20|17792.5|17712.5|17792.32|17712.32|17792.5|17712.5|17792.12|17712.12|10
1722066930000|2024-07-27 07:55:30|17792.33|17712.33|17792.32|17712.32|17792.42|17712.42|17792.32|17712.32|9
1722066940000|2024-07-27 07:55:40|17792.33|17712.33|17791.77|17711.77|17792.42|17712.42|17791.77|17711.77|10
1722066950000|2024-07-27 07:55:50|17791.75|17711.75|17791.73|17711.73|17792.14|17712.14|17790.6|17710.6|10
1722066960000|2024-07-27 07:56:00|17791.74|17711.74|17793.13|17713.13|17794.75|17714.75|17791.74|17711.74|10
1722066970000|2024-07-27 07:56:10|17793.2|17713.2|17793.16|17713.16|17793.33|17713.33|17792.99|17712.99|10
1722066980000|2024-07-27 07:56:20|17793.2|17713.2|17794.54|17714.54|17794.98|17714.98|17793.2|17713.2|10
1722066990000|2024-07-27 07:56:30|17794.37|17714.37|17793.82|17713.82|17794.43|17714.43|17793.53|17713.53|10
1722067000000|2024-07-27 07:56:40|17794.38|17714.38|17794.4|17714.4|17794.77|17714.77|17794.38|17714.38|9
1722067010000|2024-07-27 07:56:50|17794.34|17714.34|17795.2|17715.2|17795.31|17715.31|17794.31|17714.31|9
1722067020000|2024-07-27 07:57:00|17795.19|17715.19|17794.36|17714.36|17795.2|17715.2|17794.36|17714.36|10
1722067030000|2024-07-27 07:57:10|17794.08|17714.08|17792.24|17712.24|17794.08|17714.08|17792.24|17712.24|9
1722067040000|2024-07-27 07:57:20|17792.02|17712.02|17792.42|17712.42|17792.42|17712.42|17791.38|17711.38|10
1722067050000|2024-07-27 07:57:30|17792.57|17712.57|17792.09|17712.09|17793.42|17713.42|17792.09|17712.09|10
1722067060000|2024-07-27 07:57:40|17791.68|17711.68|17792.35|17712.35|17792.35|17712.35|17791.44|17711.44|10
1722067070000|2024-07-27 07:57:50|17792.53|17712.53|17794.32|17714.32|17794.32|17714.32|17792.53|17712.53|10
1722067080000|2024-07-27 07:58:00|17794.33|17714.33|17793.81|17713.81|17794.41|17714.41|17793.81|17713.81|10
1722067090000|2024-07-27 07:58:10|17793.74|17713.74|17793.53|17713.53|17793.74|17713.74|17793.47|17713.47|10
1722067100000|2024-07-27 07:58:20|17793.59|17713.59|17792.26|17712.26|17793.65|17713.65|17792.26|17712.26|9
1722067110000|2024-07-27 07:58:30|17792.12|17712.12|17790.91|17710.91|17792.12|17712.12|17790.91|17710.91|10
1722067120000|2024-07-27 07:58:40|17790.85|17710.85|17789.36|17709.36|17790.85|17710.85|17789.35|17709.35|8
1722067130000|2024-07-27 07:58:50|17789.33|17709.33|17789.07|17709.07|17789.33|17709.33|17789|17709|10
1722067140000|2024-07-27 07:59:00|17789.09|17709.09|17787.57|17707.57|17789.1|17709.1|17787.57|17707.57|10
1722067150000|2024-07-27 07:59:10|17787.52|17707.52|17787.8|17707.8|17788.09|17708.09|17787.41|17707.41|10
1722067160000|2024-07-27 07:59:20|17787.76|17707.76|17787.25|17707.25|17787.76|17707.76|17787.25|17707.25|9
1722067170000|2024-07-27 07:59:30|17787.24|17707.24|17787.24|17707.24|17787.31|17707.31|17787.21|17707.21|9
1722067180000|2024-07-27 07:59:40|17787.23|17707.23|17787.01|17707.01|17787.27|17707.27|17787.01|17707.01|9
1722067190000|2024-07-27 07:59:50|17787.04|17707.04|17787.48|17707.48|17787.5|17707.5|17786.79|17706.79|10
1722067200000|2024-07-27 08:00:00|17787.46|17707.46|17786.63|17706.63|17787.54|17707.54|17786.52|17706.52|9
1722067210000|2024-07-27 08:00:10|17786.74|17706.74|17785.83|17705.83|17786.74|17706.74|17785.28|17705.28|9
1722067220000|2024-07-27 08:00:20|17785.97|17705.97|17791.85|17711.85|17791.85|17711.85|17785.97|17705.97|10
1722067230000|2024-07-27 08:00:30|17792.22|17712.22|17793.09|17713.09|17793.16|17713.16|17792.22|17712.22|10
1722067240000|2024-07-27 08:00:40|17793.14|17713.14|17792.97|17712.97|17793.18|17713.18|17792.94|17712.94|8
1722067250000|2024-07-27 08:00:50|17792.96|17712.96|17792.38|17712.38|17792.96|17712.96|17792.38|17712.38|7
1722067260000|2024-07-27 08:01:00|17792.09|17712.09|17791.49|17711.49|17792.09|17712.09|17791.43|17711.43|9
1722067270000|2024-07-27 08:01:10|17791.63|17711.63|17791.82|17711.82|17791.95|17711.95|17791.63|17711.63|9
1722067280000|2024-07-27 08:01:20|17791.06|17711.06|17791.26|17711.26|17791.3|17711.3|17791.01|17711.01|10
1722067290000|2024-07-27 08:01:30|17791.42|17711.42|17794.42|17714.42|17794.66|17714.66|17791.42|17711.42|10
1722067300000|2024-07-27 08:01:40|17794.97|17714.97|17799.13|17719.13|17799.13|17719.13|17794.97|17714.97|10
1722067310000|2024-07-27 08:01:50|17799.14|17719.14|17800.3|17720.3|17800.64|17720.64|17799.14|17719.14|8
1722067320000|2024-07-27 08:02:00|17799.92|17719.92|17801.47|17721.47|17801.47|17721.47|17799.88|17719.88|10
1722067330000|2024-07-27 08:02:10|17801.45|17721.45|17803.17|17723.17|17803.17|17723.17|17801.45|17721.45|10
1722067340000|2024-07-27 08:02:20|17803.65|17723.65|17808.68|17728.68|17808.68|17728.68|17803.65|17723.65|10
1722067350000|2024-07-27 08:02:30|17808.73|17728.73|17809.16|17729.16|17809.16|17729.16|17808.45|17728.45|10
1722067360000|2024-07-27 08:02:40|17809.14|17729.14|17808.63|17728.63|17809.14|17729.14|17808.63|17728.63|9
1722067370000|2024-07-27 08:02:50|17808.64|17728.64|17808.99|17728.99|17809|17729|17807.76|17727.76|8
1722067380000|2024-07-27 08:03:00|17809.04|17729.04|17809.71|17729.71|17809.71|17729.71|17809.04|17729.04|9
1722067390000|2024-07-27 08:03:10|17809.56|17729.56|17808.63|17728.63|17809.56|17729.56|17808.5|17728.5|9
1722067400000|2024-07-27 08:03:20|17808.67|17728.67|17808.12|17728.12|17808.69|17728.69|17808.12|17728.12|8
1722067410000|2024-07-27 08:03:30|17808.29|17728.29|17809.59|17729.59|17809.59|17729.59|17808.29|17728.29|9
1722067420000|2024-07-27 08:03:40|17809.83|17729.83|17812.58|17732.58|17812.58|17732.58|17809.83|17729.83|9
1722067430000|2024-07-27 08:03:50|17812.66|17732.66|17813.03|17733.03|17813.09|17733.09|17812.66|17732.66|10
1722067440000|2024-07-27 08:04:00|17813.1|17733.1|17813.22|17733.22|17813.29|17733.29|17812.5|17732.5|10
1722067450000|2024-07-27 08:04:10|17812.93|17732.93|17814.94|17734.94|17815.53|17735.53|17812.89|17732.89|10
1722067460000|2024-07-27 08:04:20|17815.15|17735.15|17819.56|17739.56|17820.28|17740.28|17815.15|17735.15|10
1722067470000|2024-07-27 08:04:30|17820.4|17740.4|17823.51|17743.51|17823.51|17743.51|17820.4|17740.4|10
1722067480000|2024-07-27 08:04:40|17823.75|17743.75|17825.61|17745.61|17825.67|17745.67|17823.34|17743.34|10
1722067490000|2024-07-27 08:04:50|17824.51|17744.51|17824.62|17744.62|17824.83|17744.83|17823.59|17743.59|10
1722067500000|2024-07-27 08:05:00|17824.82|17744.82|17830.11|17750.11|17830.11|17750.11|17824.8|17744.8|10
1722067510000|2024-07-27 08:05:10|17830.38|17750.38|17831.39|17751.39|17831.82|17751.82|17829.55|17749.55|10
1722067520000|2024-07-27 08:05:20|17831.36|17751.36|17830.47|17750.47|17831.36|17751.36|17830.47|17750.47|8
1722067530000|2024-07-27 08:05:30|17831.03|17751.03|17829.27|17749.27|17831.09|17751.09|17829.27|17749.27|10
1722067540000|2024-07-27 08:05:40|17828.76|17748.76|17828.02|17748.02|17828.76|17748.76|17827.93|17747.93|9
1722067550000|2024-07-27 08:05:50|17827.26|17747.26|17826.23|17746.23|17827.26|17747.26|17826.22|17746.22|9
1722067560000|2024-07-27 08:06:00|17826.22|17746.22|17823.94|17743.94|17826.22|17746.22|17823.94|17743.94|10
1722067570000|2024-07-27 08:06:10|17824.37|17744.37|17823.19|17743.19|17824.6|17744.6|17823.19|17743.19|10
1722067580000|2024-07-27 08:06:20|17823.33|17743.33|17822.77|17742.77|17823.42|17743.42|17822.77|17742.77|10
1722067590000|2024-07-27 08:06:30|17822.75|17742.75|17821.68|17741.68|17822.75|17742.75|17821.35|17741.35|10
1722067600000|2024-07-27 08:06:40|17821.59|17741.59|17820.51|17740.51|17821.59|17741.59|17820.51|17740.51|9
1722067610000|2024-07-27 08:06:50|17820.54|17740.54|17819.97|17739.97|17820.54|17740.54|17819.08|17739.08|9
1722067620000|2024-07-27 08:07:00|17819.87|17739.87|17821.41|17741.41|17821.55|17741.55|17819.87|17739.87|8
1722067630000|2024-07-27 08:07:10|17820.77|17740.77|17819.53|17739.53|17820.77|17740.77|17819.53|17739.53|9
1722067640000|2024-07-27 08:07:20|17819.52|17739.52|17818.3|17738.3|17819.66|17739.66|17818.3|17738.3|10
1722067650000|2024-07-27 08:07:30|17818.29|17738.29|17820.19|17740.19|17820.19|17740.19|17818.29|17738.29|10
1722067660000|2024-07-27 08:07:40|17820.23|17740.23|17821.29|17741.29|17821.29|17741.29|17820.23|17740.23|9
1722067670000|2024-07-27 08:07:50|17821.21|17741.21|17824.67|17744.67|17824.67|17744.67|17821.08|17741.08|9
1722067680000|2024-07-27 08:08:00|17824.8|17744.8|17825.81|17745.81|17825.81|17745.81|17824.8|17744.8|9
1722067690000|2024-07-27 08:08:10|17825.8|17745.8|17826.4|17746.4|17826.41|17746.41|17825.8|17745.8|9
1722067700000|2024-07-27 08:08:20|17826.54|17746.54|17828.18|17748.18|17828.18|17748.18|17826.54|17746.54|10
1722067710000|2024-07-27 08:08:30|17828.41|17748.41|17829.05|17749.05|17829.57|17749.57|17828.41|17748.41|10
1722067720000|2024-07-27 08:08:40|17829.19|17749.19|17828.94|17748.94|17829.19|17749.19|17828.78|17748.78|9
1722067730000|2024-07-27 08:08:50|17828.63|17748.63|17828.7|17748.7|17828.7|17748.7|17828.44|17748.44|10
1722067740000|2024-07-27 08:09:00|17828.68|17748.68|17830.07|17750.07|17830.09|17750.09|17828.68|17748.68|10
1722067750000|2024-07-27 08:09:10|17830.03|17750.03|17829.19|17749.19|17830.33|17750.33|17829.19|17749.19|9
1722067760000|2024-07-27 08:09:20|17828.96|17748.96|17829.21|17749.21|17829.23|17749.23|17828.81|17748.81|10
1722067770000|2024-07-27 08:09:30|17829.26|17749.26|17830|17750|17830|17750|17828.57|17748.57|9
1722067780000|2024-07-27 08:09:40|17830.19|17750.19|17831.29|17751.29|17831.38|17751.38|17830.19|17750.19|8
1722067790000|2024-07-27 08:09:50|17831.23|17751.23|17830.88|17750.88|17831.23|17751.23|17830.88|17750.88|9
1722067800000|2024-07-27 08:10:00|17830.86|17750.86|17829.99|17749.99|17831.17|17751.17|17829.99|17749.99|9
1722067810000|2024-07-27 08:10:10|17830.01|17750.01|17829.7|17749.7|17830.01|17750.01|17829.7|17749.7|8
1722067820000|2024-07-27 08:10:20|17829.31|17749.31|17827.43|17747.43|17829.31|17749.31|17827.43|17747.43|9
1722067830000|2024-07-27 08:10:30|17827.2|17747.2|17826.81|17746.81|17827.2|17747.2|17826.81|17746.81|9
1722067840000|2024-07-27 08:10:40|17826.54|17746.54|17826.71|17746.71|17827.06|17747.06|17826.49|17746.49|10
1722067850000|2024-07-27 08:10:50|17827.1|17747.1|17827.18|17747.18|17827.31|17747.31|17827.1|17747.1|8
1722067860000|2024-07-27 08:11:00|17827.17|17747.17|17827.3|17747.3|17827.3|17747.3|17827.17|17747.17|9
1722067870000|2024-07-27 08:11:10|17827.31|17747.31|17827.35|17747.35|17827.56|17747.56|17827.25|17747.25|7
1722067880000|2024-07-27 08:11:20|17827.21|17747.21|17827.42|17747.42|17827.42|17747.42|17827.21|17747.21|5
1722067890000|2024-07-27 08:11:30|17827|17747|17826.29|17746.29|17827|17747|17826.29|17746.29|5
1722067900000|2024-07-27 08:11:40|17826.3|17746.3|17824.35|17744.35|17826.3|17746.3|17824.35|17744.35|9
1722067910000|2024-07-27 08:11:50|17824.31|17744.31|17823.59|17743.59|17824.31|17744.31|17823.59|17743.59|6
1722067920000|2024-07-27 08:12:00|17823.44|17743.44|17824.18|17744.18|17824.66|17744.66|17823.37|17743.37|10
1722067930000|2024-07-27 08:12:10|17824.23|17744.23|17825.25|17745.25|17825.33|17745.33|17824.02|17744.02|10
1722067940000|2024-07-27 08:12:20|17825.08|17745.08|17826.94|17746.94|17826.94|17746.94|17825.07|17745.07|9
1722067950000|2024-07-27 08:12:30|17826.93|17746.93|17828|17748|17828.02|17748.02|17826.93|17746.93|10
1722067960000|2024-07-27 08:12:40|17828.14|17748.14|17829.76|17749.76|17829.87|17749.87|17828.14|17748.14|10
1722067970000|2024-07-27 08:12:50|17829.56|17749.56|17827|17747|17831.04|17751.04|17826.94|17746.94|10
1722067980000|2024-07-27 08:13:00|17827.56|17747.56|17828.29|17748.29|17828.29|17748.29|17827.33|17747.33|10
1722067990000|2024-07-27 08:13:10|17827.77|17747.77|17828.34|17748.34|17828.34|17748.34|17827.77|17747.77|10
1722068000000|2024-07-27 08:13:20|17828.35|17748.35|17827.39|17747.39|17828.35|17748.35|17827.36|17747.36|8
1722068010000|2024-07-27 08:13:30|17826.84|17746.84|17825.55|17745.55|17826.86|17746.86|17825.55|17745.55|9
1722068020000|2024-07-27 08:13:40|17825.4|17745.4|17826.3|17746.3|17826.32|17746.32|17825.4|17745.4|10
1722068030000|2024-07-27 08:13:50|17826.33|17746.33|17823.7|17743.7|17826.77|17746.77|17823.7|17743.7|10
1722068040000|2024-07-27 08:14:00|17823.66|17743.66|17823.84|17743.84|17823.85|17743.85|17823.58|17743.58|8
1722068050000|2024-07-27 08:14:10|17823.71|17743.71|17821.06|17741.06|17823.77|17743.77|17820.5|17740.5|10
1722068060000|2024-07-27 08:14:20|17821.16|17741.16|17821.37|17741.37|17821.54|17741.54|17821.16|17741.16|8
1722068070000|2024-07-27 08:14:30|17821.17|17741.17|17821.07|17741.07|17821.45|17741.45|17820.6|17740.6|10
1722068080000|2024-07-27 08:14:40|17821.3|17741.3|17820.86|17740.86|17821.65|17741.65|17820.86|17740.86|9
1722068090000|2024-07-27 08:14:50|17820.85|17740.85|17820.98|17740.98|17820.98|17740.98|17820.54|17740.54|8
1722068100000|2024-07-27 08:15:00|17821.57|17741.57|17822.39|17742.39|17822.39|17742.39|17821.57|17741.57|9
1722068110000|2024-07-27 08:15:10|17822.75|17742.75|17821.53|17741.53|17822.79|17742.79|17821.53|17741.53|9
1722068120000|2024-07-27 08:15:20|17821.12|17741.12|17821.1|17741.1|17821.4|17741.4|17821.08|17741.08|9
1722068130000|2024-07-27 08:15:30|17821.09|17741.09|17819.67|17739.67|17821.09|17741.09|17819.44|17739.44|9
1722068140000|2024-07-27 08:15:40|17819.45|17739.45|17819.09|17739.09|17819.45|17739.45|17819.07|17739.07|10
1722068150000|2024-07-27 08:15:50|17818.48|17738.48|17818.48|17738.48|17818.83|17738.83|17818.48|17738.48|10
1722068160000|2024-07-27 08:16:00|17818.29|17738.29|17818.25|17738.25|17818.49|17738.49|17818.22|17738.22|9
1722068170000|2024-07-27 08:16:10|17818.32|17738.32|17817.49|17737.49|17818.32|17738.32|17817.49|17737.49|9
1722068180000|2024-07-27 08:16:20|17817.64|17737.64|17817.58|17737.58|17817.79|17737.79|17817.58|17737.58|10
1722068190000|2024-07-27 08:16:30|17817.55|17737.55|17816.27|17736.27|17817.55|17737.55|17816.27|17736.27|10
1722068200000|2024-07-27 08:16:40|17815.85|17735.85|17814.23|17734.23|17815.85|17735.85|17814.23|17734.23|10
1722068210000|2024-07-27 08:16:50|17813.99|17733.99|17814.86|17734.86|17814.86|17734.86|17813.62|17733.62|10
1722068220000|2024-07-27 08:17:00|17814.85|17734.85|17814.7|17734.7|17814.85|17734.85|17814.33|17734.33|10
1722068230000|2024-07-27 08:17:10|17814.56|17734.56|17815.54|17735.54|17815.54|17735.54|17814.35|17734.35|10
1722068240000|2024-07-27 08:17:20|17815.6|17735.6|17814.36|17734.36|17815.61|17735.61|17813.33|17733.33|10
1722068250000|2024-07-27 08:17:30|17815.13|17735.13|17815.56|17735.56|17815.59|17735.59|17815.13|17735.13|10
1722068260000|2024-07-27 08:17:40|17815.61|17735.61|17815.84|17735.84|17815.84|17735.84|17815.38|17735.38|10
1722068270000|2024-07-27 08:17:50|17815.75|17735.75|17816.29|17736.29|17816.29|17736.29|17815.66|17735.66|10
1722068280000|2024-07-27 08:18:00|17816.77|17736.77|17818.65|17738.65|17818.65|17738.65|17816.75|17736.75|10
1722068290000|2024-07-27 08:18:10|17818.67|17738.67|17819.25|17739.25|17819.29|17739.29|17818.67|17738.67|10
1722068300000|2024-07-27 08:18:20|17819.23|17739.23|17819.1|17739.1|17819.23|17739.23|17818.96|17738.96|10
1722068310000|2024-07-27 08:18:30|17819.05|17739.05|17819.08|17739.08|17819.23|17739.23|17818.83|17738.83|10
1722068320000|2024-07-27 08:18:40|17817.73|17737.73|17816.71|17736.71|17817.73|17737.73|17816.66|17736.66|9
1722068330000|2024-07-27 08:18:50|17816.68|17736.68|17815.1|17735.1|17816.68|17736.68|17815.1|17735.1|10
1722068340000|2024-07-27 08:19:00|17814.78|17734.78|17816.01|17736.01|17816.07|17736.07|17814.78|17734.78|9
1722068350000|2024-07-27 08:19:10|17816.25|17736.25|17815.55|17735.55|17816.86|17736.86|17815.5|17735.5|10
1722068360000|2024-07-27 08:19:20|17815.42|17735.42|17811.36|17731.36|17815.42|17735.42|17811.36|17731.36|10
1722068370000|2024-07-27 08:19:30|17810.58|17730.58|17806.22|17726.22|17810.58|17730.58|17806.22|17726.22|10
1722068380000|2024-07-27 08:19:40|17806.17|17726.17|17805.66|17725.66|17806.19|17726.19|17805.66|17725.66|10
1722068390000|2024-07-27 08:19:50|17805.62|17725.62|17807.02|17727.02|17807.02|17727.02|17805.53|17725.53|9
1722068400000|2024-07-27 08:20:00|17806.99|17726.99|17807.39|17727.39|17807.39|17727.39|17806.05|17726.05|10
1722068410000|2024-07-27 08:20:10|17806.72|17726.72|17809.35|17729.35|17809.67|17729.67|17806.01|17726.01|10
1722068420000|2024-07-27 08:20:20|17809.34|17729.34|17811.12|17731.12|17811.12|17731.12|17809.34|17729.34|10
1722068430000|2024-07-27 08:20:30|17811.67|17731.67|17813.15|17733.15|17813.15|17733.15|17811.67|17731.67|8
1722068440000|2024-07-27 08:20:40|17815.29|17735.29|17815.7|17735.7|17815.74|17735.74|17815.29|17735.29|9
1722068450000|2024-07-27 08:20:50|17815.61|17735.61|17815.95|17735.95|17816.08|17736.08|17815.61|17735.61|10
1722068460000|2024-07-27 08:21:00|17815.99|17735.99|17815.43|17735.43|17815.99|17735.99|17815.36|17735.36|10
1722068470000|2024-07-27 08:21:10|17815.3|17735.3|17814.08|17734.08|17815.3|17735.3|17813.91|17733.91|9
1722068480000|2024-07-27 08:21:20|17813.78|17733.78|17813.29|17733.29|17813.78|17733.78|17813.29|17733.29|9
1722068490000|2024-07-27 08:21:30|17813.26|17733.26|17811.87|17731.87|17813.27|17733.27|17811.74|17731.74|10
1722068500000|2024-07-27 08:21:40|17811.88|17731.88|17810.63|17730.63|17811.88|17731.88|17810.63|17730.63|10
1722068510000|2024-07-27 08:21:50|17810.07|17730.07|17809.07|17729.07|17810.07|17730.07|17808.88|17728.88|10
1722068520000|2024-07-27 08:22:00|17809.13|17729.13|17808.84|17728.84|17809.23|17729.23|17808.84|17728.84|9
1722068530000|2024-07-27 08:22:10|17808.77|17728.77|17806.92|17726.92|17808.77|17728.77|17806.92|17726.92|10
1722068540000|2024-07-27 08:22:20|17803.9|17723.9|17800.96|17720.96|17803.9|17723.9|17800.96|17720.96|10
1722068550000|2024-07-27 08:22:30|17800.98|17720.98|17801.1|17721.1|17801.1|17721.1|17800.6|17720.6|9
1722068560000|2024-07-27 08:22:40|17801.26|17721.26|17801.48|17721.48|17801.81|17721.81|17801.24|17721.24|10
1722068570000|2024-07-27 08:22:50|17801.46|17721.46|17802.74|17722.74|17802.74|17722.74|17801.37|17721.37|9
1722068580000|2024-07-27 08:23:00|17802.91|17722.91|17800.45|17720.45|17802.91|17722.91|17800.16|17720.16|9
1722068590000|2024-07-27 08:23:10|17800.2|17720.2|17800.51|17720.51|17800.51|17720.51|17798.75|17718.75|10
1722068600000|2024-07-27 08:23:20|17800.52|17720.52|17799.46|17719.46|17800.56|17720.56|17799.46|17719.46|10
1722068610000|2024-07-27 08:23:30|17799.43|17719.43|17798.54|17718.54|17799.43|17719.43|17798.54|17718.54|9
1722068620000|2024-07-27 08:23:40|17798.51|17718.51|17798.47|17718.47|17798.52|17718.52|17798.3|17718.3|10
1722068630000|2024-07-27 08:23:50|17798.53|17718.53|17798.66|17718.66|17798.99|17718.99|17798.5|17718.5|10
1722068640000|2024-07-27 08:24:00|17798.62|17718.62|17797.61|17717.61|17798.62|17718.62|17797.52|17717.52|10
1722068650000|2024-07-27 08:24:10|17797.53|17717.53|17801.44|17721.44|17801.44|17721.44|17797.53|17717.53|10
1722068660000|2024-07-27 08:24:20|17801.53|17721.53|17800.77|17720.77|17801.58|17721.58|17800.77|17720.77|9
1722068670000|2024-07-27 08:24:30|17800.74|17720.74|17799.97|17719.97|17800.74|17720.74|17799.97|17719.97|9
1722068680000|2024-07-27 08:24:40|17799.84|17719.84|17799.46|17719.46|17799.84|17719.84|17799.16|17719.16|10
1722068690000|2024-07-27 08:24:50|17799.59|17719.59|17800.13|17720.13|17800.39|17720.39|17799.59|17719.59|10
1722068700000|2024-07-27 08:25:00|17799.97|17719.97|17801.25|17721.25|17801.25|17721.25|17799.97|17719.97|10
1722068710000|2024-07-27 08:25:10|17800.97|17720.97|17800.98|17720.98|17800.98|17720.98|17800.12|17720.12|10
1722068720000|2024-07-27 08:25:20|17800.95|17720.95|17801.66|17721.66|17801.67|17721.67|17800.91|17720.91|8
1722068730000|2024-07-27 08:25:30|17801.68|17721.68|17803.45|17723.45|17803.54|17723.54|17801.63|17721.63|9
1722068740000|2024-07-27 08:25:40|17803.65|17723.65|17804.97|17724.97|17804.97|17724.97|17803.63|17723.63|9
1722068750000|2024-07-27 08:25:50|17804.95|17724.95|17805.16|17725.16|17805.16|17725.16|17804.04|17724.04|10
1722068760000|2024-07-27 08:26:00|17806.14|17726.14|17806.41|17726.41|17806.49|17726.49|17806.14|17726.14|9
1722068770000|2024-07-27 08:26:10|17806.38|17726.38|17802.63|17722.63|17806.38|17726.38|17802.53|17722.53|10
1722068780000|2024-07-27 08:26:20|17802.21|17722.21|17800.55|17720.55|17802.21|17722.21|17800.55|17720.55|10
1722068790000|2024-07-27 08:26:30|17800.52|17720.52|17800.72|17720.72|17800.82|17720.82|17800.52|17720.52|9
1722068800000|2024-07-27 08:26:40|17801.02|17721.02|17800.81|17720.81|17801.04|17721.04|17800.53|17720.53|10
1722068810000|2024-07-27 08:26:50|17800.75|17720.75|17800.74|17720.74|17800.77|17720.77|17800.56|17720.56|9
1722068820000|2024-07-27 08:27:00|17800.81|17720.81|17799.88|17719.88|17800.87|17720.87|17799.45|17719.45|8
1722068830000|2024-07-27 08:27:10|17799.89|17719.89|17798.89|17718.89|17799.91|17719.91|17798.89|17718.89|10
1722068840000|2024-07-27 08:27:20|17798.69|17718.69|17797.85|17717.85|17798.72|17718.72|17797.85|17717.85|8
1722068850000|2024-07-27 08:27:30|17797.53|17717.53|17796.45|17716.45|17797.53|17717.53|17796.45|17716.45|9
1722068860000|2024-07-27 08:27:40|17797.01|17717.01|17797.81|17717.81|17797.98|17717.98|17797.01|17717.01|9
1722068870000|2024-07-27 08:27:50|17797.75|17717.75|17797.13|17717.13|17797.75|17717.75|17797.13|17717.13|10
1722068880000|2024-07-27 08:28:00|17796.94|17716.94|17796.29|17716.29|17796.94|17716.94|17796.28|17716.28|9
1722068890000|2024-07-27 08:28:10|17796.24|17716.24|17795.41|17715.41|17796.24|17716.24|17795.39|17715.39|10
1722068900000|2024-07-27 08:28:20|17795.4|17715.4|17795.3|17715.3|17795.55|17715.55|17795.18|17715.18|8
1722068910000|2024-07-27 08:28:30|17795.2|17715.2|17794.06|17714.06|17795.36|17715.36|17794.06|17714.06|9
1722068920000|2024-07-27 08:28:40|17793.88|17713.88|17793.33|17713.33|17793.88|17713.88|17793.32|17713.32|10
1722068930000|2024-07-27 08:28:50|17793.25|17713.25|17792.48|17712.48|17793.34|17713.34|17792.48|17712.48|10
1722068940000|2024-07-27 08:29:00|17792.83|17712.83|17793.75|17713.75|17793.78|17713.78|17792.79|17712.79|10
1722068950000|2024-07-27 08:29:10|17793.83|17713.83|17792.56|17712.56|17795.68|17715.68|17790.43|17710.43|10
1722068960000|2024-07-27 08:29:20|17792.55|17712.55|17793.21|17713.21|17793.21|17713.21|17792.55|17712.55|10
1722068970000|2024-07-27 08:29:30|17793.23|17713.23|17791.23|17711.23|17793.29|17713.29|17791.23|17711.23|10
1722068980000|2024-07-27 08:29:40|17792.04|17712.04|17792.49|17712.49|17793.17|17713.17|17792.04|17712.04|10
1722068990000|2024-07-27 08:29:50|17792.52|17712.52|17792.47|17712.47|17792.53|17712.53|17792.38|17712.38|8
1722069000000|2024-07-27 08:30:00|17792.56|17712.56|17793.19|17713.19|17793.2|17713.2|17792.56|17712.56|10
1722069010000|2024-07-27 08:30:10|17793.31|17713.31|17793.63|17713.63|17793.74|17713.74|17793.31|17713.31|9
1722069020000|2024-07-27 08:30:20|17793.73|17713.73|17793.31|17713.31|17793.84|17713.84|17793.31|17713.31|10
1722069030000|2024-07-27 08:30:30|17793.42|17713.42|17794.47|17714.47|17794.47|17714.47|17793.42|17713.42|10
1722069040000|2024-07-27 08:30:40|17794.5|17714.5|17794.11|17714.11|17794.55|17714.55|17794.05|17714.05|9
1722069050000|2024-07-27 08:30:50|17794.04|17714.04|17794.58|17714.58|17794.58|17714.58|17794.04|17714.04|10
1722069060000|2024-07-27 08:31:00|17794.71|17714.71|17794.74|17714.74|17795.08|17715.08|17794.58|17714.58|9
1722069070000|2024-07-27 08:31:10|17794.4|17714.4|17792.03|17712.03|17794.4|17714.4|17792.03|17712.03|10
1722069080000|2024-07-27 08:31:20|17792.24|17712.24|17793.18|17713.18|17793.18|17713.18|17792.24|17712.24|10
1722069090000|2024-07-27 08:31:30|17793.2|17713.2|17792.75|17712.75|17793.27|17713.27|17792.61|17712.61|10
1722069100000|2024-07-27 08:31:40|17792.73|17712.73|17793.45|17713.45|17793.45|17713.45|17792.73|17712.73|9
1722069110000|2024-07-27 08:31:50|17793.44|17713.44|17793.4|17713.4|17793.62|17713.62|17793.31|17713.31|9
1722069120000|2024-07-27 08:32:00|17793.34|17713.34|17795.77|17715.77|17795.77|17715.77|17793.31|17713.31|10
1722069130000|2024-07-27 08:32:10|17795.85|17715.85|17795.68|17715.68|17796.07|17716.07|17795.68|17715.68|9
1722069140000|2024-07-27 08:32:20|17795.67|17715.67|17795.19|17715.19|17795.68|17715.68|17795.19|17715.19|9
1722069150000|2024-07-27 08:32:30|17794.61|17714.61|17794.85|17714.85|17794.9|17714.9|17794.03|17714.03|10
1722069160000|2024-07-27 08:32:40|17794.82|17714.82|17793.55|17713.55|17794.82|17714.82|17793.55|17713.55|10
1722069170000|2024-07-27 08:32:50|17792.96|17712.96|17791.81|17711.81|17792.96|17712.96|17791.38|17711.38|10
1722069180000|2024-07-27 08:33:00|17792|17712|17790.55|17710.55|17792.02|17712.02|17790.55|17710.55|9
1722069190000|2024-07-27 08:33:10|17790.6|17710.6|17790.63|17710.63|17790.97|17710.97|17790.6|17710.6|9
1722069200000|2024-07-27 08:33:20|17790.57|17710.57|17790.54|17710.54|17790.57|17710.57|17790.53|17710.53|8
1722069210000|2024-07-27 08:33:30|17790.52|17710.52|17789.68|17709.68|17790.57|17710.57|17789.68|17709.68|8
1722069220000|2024-07-27 08:33:40|17789.64|17709.64|17788.71|17708.71|17789.64|17709.64|17788.71|17708.71|10
1722069230000|2024-07-27 08:33:50|17788.59|17708.59|17787.69|17707.69|17788.59|17708.59|17787.57|17707.57|9
1722069240000|2024-07-27 08:34:00|17787.8|17707.8|17788.02|17708.02|17788.02|17708.02|17787.61|17707.61|9
1722069250000|2024-07-27 08:34:10|17787.99|17707.99|17787.92|17707.92|17788.13|17708.13|17787.77|17707.77|9
1722069260000|2024-07-27 08:34:20|17787.55|17707.55|17787.33|17707.33|17787.56|17707.56|17787.33|17707.33|8
1722069270000|2024-07-27 08:34:30|17787.23|17707.23|17786.28|17706.28|17787.23|17707.23|17786.23|17706.23|10
1722069280000|2024-07-27 08:34:40|17786.76|17706.76|17785|17705|17786.76|17706.76|17785|17705|10
1722069290000|2024-07-27 08:34:50|17785.01|17705.01|17784.47|17704.47|17785.02|17705.02|17784.45|17704.45|10
1722069300000|2024-07-27 08:35:00|17784.46|17704.46|17783.64|17703.64|17784.46|17704.46|17783.64|17703.64|9
1722069310000|2024-07-27 08:35:10|17783.62|17703.62|17780.36|17700.36|17783.64|17703.64|17780.36|17700.36|10
1722069320000|2024-07-27 08:35:20|17780.35|17700.35|17779.79|17699.79|17780.35|17700.35|17779.73|17699.73|10
1722069330000|2024-07-27 08:35:30|17779.82|17699.82|17778.37|17698.37|17779.82|17699.82|17778.37|17698.37|10
1722069340000|2024-07-27 08:35:40|17778.41|17698.41|17776.31|17696.31|17778.53|17698.53|17776.24|17696.24|10
1722069350000|2024-07-27 08:35:50|17776.3|17696.3|17773.86|17693.86|17776.3|17696.3|17773.86|17693.86|10
1722069360000|2024-07-27 08:36:00|17772.63|17692.63|17772.31|17692.31|17772.89|17692.89|17772.31|17692.31|10
1722069370000|2024-07-27 08:36:10|17772.24|17692.24|17772.44|17692.44|17772.96|17692.96|17772.15|17692.15|9
1722069380000|2024-07-27 08:36:20|17772.62|17692.62|17773.88|17693.88|17773.88|17693.88|17772.36|17692.36|8
1722069390000|2024-07-27 08:36:30|17773.75|17693.75|17772.72|17692.72|17773.79|17693.79|17772.72|17692.72|9
1722069400000|2024-07-27 08:36:40|17772.57|17692.57|17771.63|17691.63|17772.57|17692.57|17771.61|17691.61|9
1722069410000|2024-07-27 08:36:50|17771.65|17691.65|17771.46|17691.46|17771.97|17691.97|17771.42|17691.42|9
1722069420000|2024-07-27 08:37:00|17771.62|17691.62|17771.23|17691.23|17771.72|17691.72|17770.81|17690.81|10
1722069430000|2024-07-27 08:37:10|17771.03|17691.03|17770.78|17690.78|17771.03|17691.03|17770.69|17690.69|9
1722069440000|2024-07-27 08:37:20|17770.69|17690.69|17768.57|17688.57|17770.69|17690.69|17768.57|17688.57|10
1722069450000|2024-07-27 08:37:30|17768.55|17688.55|17767.82|17687.82|17768.55|17688.55|17767.67|17687.67|8
1722069460000|2024-07-27 08:37:40|17767.63|17687.63|17767.23|17687.23|17767.63|17687.63|17767.18|17687.18|9
1722069470000|2024-07-27 08:37:50|17767.16|17687.16|17767.21|17687.21|17767.23|17687.23|17766.55|17686.55|10
1722069480000|2024-07-27 08:38:00|17767.4|17687.4|17767.24|17687.24|17767.52|17687.52|17766.15|17686.15|10
1722069490000|2024-07-27 08:38:10|17767.31|17687.31|17768.27|17688.27|17768.4|17688.4|17767.31|17687.31|10
1722069500000|2024-07-27 08:38:20|17768.03|17688.03|17764.4|17684.4|17768.03|17688.03|17764.4|17684.4|10
1722069510000|2024-07-27 08:38:30|17764.36|17684.36|17763.05|17683.05|17764.68|17684.68|17763.05|17683.05|10
1722069520000|2024-07-27 08:38:40|17763.5|17683.5|17760.22|17680.22|17763.61|17683.61|17760.22|17680.22|10
1722069530000|2024-07-27 08:38:50|17760.33|17680.33|17760.02|17680.02|17760.42|17680.42|17759.73|17679.73|9
1722069540000|2024-07-27 08:39:00|17759.94|17679.94|17762.94|17682.94|17763.18|17683.18|17759.01|17679.01|10
1722069550000|2024-07-27 08:39:10|17763.03|17683.03|17762.48|17682.48|17763.03|17683.03|17762.48|17682.48|8
1722069560000|2024-07-27 08:39:20|17762.49|17682.49|17762.69|17682.69|17762.69|17682.69|17761.71|17681.71|10
1722069570000|2024-07-27 08:39:30|17762.66|17682.66|17765.62|17685.62|17765.62|17685.62|17762.66|17682.66|10
1722069580000|2024-07-27 08:39:40|17765.69|17685.69|17765.56|17685.56|17765.79|17685.79|17765.43|17685.43|10
1722069590000|2024-07-27 08:39:50|17765.63|17685.63|17766.17|17686.17|17766.18|17686.18|17765.63|17685.63|10
1722069600000|2024-07-27 08:40:00|17766.08|17686.08|17766.27|17686.27|17766.27|17686.27|17765.92|17685.92|10
1722069610000|2024-07-27 08:40:10|17766.43|17686.43|17766.95|17686.95|17766.97|17686.97|17766.43|17686.43|10
1722069620000|2024-07-27 08:40:20|17766.91|17686.91|17767.3|17687.3|17767.86|17687.86|17766.91|17686.91|10
1722069630000|2024-07-27 08:40:30|17767.26|17687.26|17767.65|17687.65|17768.15|17688.15|17766.99|17686.99|10
1722069640000|2024-07-27 08:40:40|17767.83|17687.83|17769.6|17689.6|17769.6|17689.6|17767.83|17687.83|9
1722069650000|2024-07-27 08:40:50|17769.77|17689.77|17772.33|17692.33|17772.53|17692.53|17769.77|17689.77|10
1722069660000|2024-07-27 08:41:00|17772.34|17692.34|17772.69|17692.69|17773.02|17693.02|17772.34|17692.34|10
1722069670000|2024-07-27 08:41:10|17771.83|17691.83|17773.17|17693.17|17773.99|17693.99|17771.72|17691.72|10
1722069680000|2024-07-27 08:41:20|17773.23|17693.23|17773.99|17693.99|17773.99|17693.99|17773.23|17693.23|9
1722069690000|2024-07-27 08:41:30|17774.37|17694.37|17775.37|17695.37|17775.67|17695.67|17774.37|17694.37|9
1722069700000|2024-07-27 08:41:40|17775.76|17695.76|17776.51|17696.51|17776.51|17696.51|17775.76|17695.76|10
1722069710000|2024-07-27 08:41:50|17776.52|17696.52|17777.09|17697.09|17777.11|17697.11|17776.52|17696.52|9
1722069720000|2024-07-27 08:42:00|17777|17697|17777.26|17697.26|17777.26|17697.26|17776.84|17696.84|8
1722069730000|2024-07-27 08:42:10|17777.27|17697.27|17777.12|17697.12|17777.27|17697.27|17777.07|17697.07|7
1722069740000|2024-07-27 08:42:20|17776.93|17696.93|17776.01|17696.01|17776.93|17696.93|17776.01|17696.01|9
1722069750000|2024-07-27 08:42:30|17775.86|17695.86|17771.56|17691.56|17775.86|17695.86|17771.56|17691.56|8
1722069760000|2024-07-27 08:42:40|17771.51|17691.51|17770.65|17690.65|17771.51|17691.51|17770.65|17690.65|10
1722069770000|2024-07-27 08:42:50|17770.55|17690.55|17770.57|17690.57|17770.57|17690.57|17769.93|17689.93|9
1722069780000|2024-07-27 08:43:00|17770.45|17690.45|17771.15|17691.15|17771.2|17691.2|17770.44|17690.44|9
1722069790000|2024-07-27 08:43:10|17770.95|17690.95|17771.85|17691.85|17771.85|17691.85|17770.87|17690.87|10
1722069800000|2024-07-27 08:43:20|17771.74|17691.74|17771.69|17691.69|17771.92|17691.92|17771.69|17691.69|9
1722069810000|2024-07-27 08:43:30|17771.5|17691.5|17772.39|17692.39|17772.4|17692.4|17771.5|17691.5|10
1722069820000|2024-07-27 08:43:40|17772.3|17692.3|17773.49|17693.49|17773.6|17693.6|17772.3|17692.3|8
1722069830000|2024-07-27 08:43:50|17773.93|17693.93|17774.5|17694.5|17774.5|17694.5|17773.91|17693.91|8
1722069840000|2024-07-27 08:44:00|17774.54|17694.54|17770.16|17690.16|17774.65|17694.65|17769.78|17689.78|10
1722069850000|2024-07-27 08:44:10|17770.19|17690.19|17768.69|17688.69|17770.38|17690.38|17768.69|17688.69|10
1722069860000|2024-07-27 08:44:20|17768.8|17688.8|17768.8|17688.8|17769.07|17689.07|17768.74|17688.74|10
1722069870000|2024-07-27 08:44:30|17768.68|17688.68|17768.92|17688.92|17768.98|17688.98|17768.68|17688.68|8
1722069880000|2024-07-27 08:44:40|17768.93|17688.93|17769.53|17689.53|17769.53|17689.53|17768.93|17688.93|9
1722069890000|2024-07-27 08:44:50|17769.95|17689.95|17771.26|17691.26|17771.4|17691.4|17769.63|17689.63|10
1722069900000|2024-07-27 08:45:00|17771.36|17691.36|17773.7|17693.7|17773.7|17693.7|17771.36|17691.36|10
1722069910000|2024-07-27 08:45:10|17773.78|17693.78|17774.97|17694.97|17774.97|17694.97|17773.7|17693.7|10
1722069920000|2024-07-27 08:45:20|17776.14|17696.14|17779.81|17699.81|17779.81|17699.81|17776.14|17696.14|10
1722069930000|2024-07-27 08:45:30|17780.54|17700.54|17781.38|17701.38|17781.39|17701.39|17780.54|17700.54|10
1722069940000|2024-07-27 08:45:40|17781.44|17701.44|17782.42|17702.42|17782.42|17702.42|17781.44|17701.44|10
1722069950000|2024-07-27 08:45:50|17782.29|17702.29|17782.59|17702.59|17782.79|17702.79|17782.29|17702.29|10
1722069960000|2024-07-27 08:46:00|17782.64|17702.64|17781.1|17701.1|17782.86|17702.86|17781.1|17701.1|10
1722069970000|2024-07-27 08:46:10|17781.08|17701.08|17780.22|17700.22|17781.08|17701.08|17779.88|17699.88|10
1722069980000|2024-07-27 08:46:20|17780.36|17700.36|17781.53|17701.53|17781.53|17701.53|17780.17|17700.17|9
1722069990000|2024-07-27 08:46:30|17782.45|17702.45|17782.24|17702.24|17782.86|17702.86|17782.19|17702.19|10
1722070000000|2024-07-27 08:46:40|17782.19|17702.19|17781.28|17701.28|17782.25|17702.25|17781.11|17701.11|10
1722070010000|2024-07-27 08:46:50|17781.03|17701.03|17782.31|17702.31|17782.31|17702.31|17781.03|17701.03|10
1722070020000|2024-07-27 08:47:00|17782.39|17702.39|17778.99|17698.99|17782.39|17702.39|17778.99|17698.99|9
1722070030000|2024-07-27 08:47:10|17778.93|17698.93|17778.82|17698.82|17779.43|17699.43|17778.82|17698.82|10
1722070040000|2024-07-27 08:47:20|17778.81|17698.81|17779.11|17699.11|17779.11|17699.11|17778.66|17698.66|10
1722070050000|2024-07-27 08:47:30|17779.22|17699.22|17776.86|17696.86|17779.27|17699.27|17776.86|17696.86|10
1722070060000|2024-07-27 08:47:40|17776.74|17696.74|17774.98|17694.98|17776.74|17696.74|17774.98|17694.98|10
1722070070000|2024-07-27 08:47:50|17774.9|17694.9|17776.02|17696.02|17776.49|17696.49|17774.77|17694.77|10
1722070080000|2024-07-27 08:48:00|17775.95|17695.95|17774.43|17694.43|17775.98|17695.98|17774.43|17694.43|10
1722070090000|2024-07-27 08:48:10|17774.02|17694.02|17772.86|17692.86|17774.02|17694.02|17772.86|17692.86|8
1722070100000|2024-07-27 08:48:20|17772.83|17692.83|17773.24|17693.24|17773.27|17693.27|17772.83|17692.83|10
1722070110000|2024-07-27 08:48:30|17773.11|17693.11|17772.43|17692.43|17773.37|17693.37|17772.43|17692.43|10
1722070120000|2024-07-27 08:48:40|17772.28|17692.28|17772.39|17692.39|17772.81|17692.81|17772.08|17692.08|10
1722070130000|2024-07-27 08:48:50|17771.48|17691.48|17769.42|17689.42|17771.48|17691.48|17769.42|17689.42|10
1722070140000|2024-07-27 08:49:00|17769.22|17689.22|17767.52|17687.52|17769.22|17689.22|17767.52|17687.52|9
1722070150000|2024-07-27 08:49:10|17767.35|17687.35|17766.59|17686.59|17767.35|17687.35|17766.59|17686.59|10
1722070160000|2024-07-27 08:49:20|17766.3|17686.3|17767.85|17687.85|17768.86|17688.86|17764.47|17684.47|10
1722070170000|2024-07-27 08:49:30|17767.72|17687.72|17765.64|17685.64|17767.72|17687.72|17765.64|17685.64|9
1722070180000|2024-07-27 08:49:40|17765.66|17685.66|17763.86|17683.86|17765.66|17685.66|17763.86|17683.86|9
1722070190000|2024-07-27 08:49:50|17763.68|17683.68|17763.72|17683.72|17763.72|17683.72|17763.16|17683.16|10
1722070200000|2024-07-27 08:50:00|17764.17|17684.17|17763.56|17683.56|17764.55|17684.55|17763.56|17683.56|10
1722070210000|2024-07-27 08:50:10|17763.39|17683.39|17763.89|17683.89|17763.89|17683.89|17763.09|17683.09|9
1722070220000|2024-07-27 08:50:20|17764.84|17684.84|17769.65|17689.65|17769.65|17689.65|17764.84|17684.84|10
1722070230000|2024-07-27 08:50:30|17769.51|17689.51|17767.84|17687.84|17769.51|17689.51|17767.84|17687.84|10
1722070240000|2024-07-27 08:50:40|17766.91|17686.91|17767.52|17687.52|17767.62|17687.62|17766.75|17686.75|10
1722070250000|2024-07-27 08:50:50|17767.44|17687.44|17768.14|17688.14|17768.2|17688.2|17767.22|17687.22|10
1722070260000|2024-07-27 08:51:00|17768.1|17688.1|17767.56|17687.56|17768.3|17688.3|17767.25|17687.25|10
1722070270000|2024-07-27 08:51:10|17767.55|17687.55|17769.2|17689.2|17769.2|17689.2|17767.27|17687.27|10
1722070280000|2024-07-27 08:51:20|17769.6|17689.6|17769.63|17689.63|17770.07|17690.07|17769.43|17689.43|10
1722070290000|2024-07-27 08:51:30|17769.53|17689.53|17770.05|17690.05|17770.05|17690.05|17769.53|17689.53|9
1722070300000|2024-07-27 08:51:40|17770.18|17690.18|17770.53|17690.53|17770.94|17690.94|17770.18|17690.18|10
1722070310000|2024-07-27 08:51:50|17770.31|17690.31|17770.2|17690.2|17770.31|17690.31|17769.79|17689.79|9
1722070320000|2024-07-27 08:52:00|17770.24|17690.24|17770.64|17690.64|17770.64|17690.64|17770.11|17690.11|9
1722070330000|2024-07-27 08:52:10|17770.63|17690.63|17770.83|17690.83|17770.83|17690.83|17770.53|17690.53|8
1722070340000|2024-07-27 08:52:20|17770.98|17690.98|17772.73|17692.73|17772.73|17692.73|17770.95|17690.95|10
1722070350000|2024-07-27 08:52:30|17773.44|17693.44|17772.95|17692.95|17775.38|17695.38|17772.95|17692.95|10
1722070360000|2024-07-27 08:52:40|17772.76|17692.76|17772.07|17692.07|17772.76|17692.76|17772.07|17692.07|10
1722070370000|2024-07-27 08:52:50|17771.99|17691.99|17772.98|17692.98|17772.98|17692.98|17771.87|17691.87|10
1722070380000|2024-07-27 08:53:00|17773.16|17693.16|17775.02|17695.02|17775.02|17695.02|17773.16|17693.16|10
1722070390000|2024-07-27 08:53:10|17775.25|17695.25|17776.87|17696.87|17776.87|17696.87|17775.25|17695.25|10
1722070400000|2024-07-27 08:53:20|17776.88|17696.88|17777.14|17697.14|17777.23|17697.23|17776.88|17696.88|9
1722070410000|2024-07-27 08:53:30|17777.28|17697.28|17777.2|17697.2|17777.28|17697.28|17777.2|17697.2|7
1722070420000|2024-07-27 08:53:40|17776.88|17696.88|17778.81|17698.81|17778.88|17698.88|17776.88|17696.88|10
1722070430000|2024-07-27 08:53:50|17779|17699|17779.8|17699.8|17779.8|17699.8|17779|17699|10
1722070440000|2024-07-27 08:54:00|17779.79|17699.79|17779.81|17699.81|17780.07|17700.07|17779.65|17699.65|10
1722070450000|2024-07-27 08:54:10|17779.62|17699.62|17777.91|17697.91|17779.62|17699.62|17777.91|17697.91|9
1722070460000|2024-07-27 08:54:20|17777.67|17697.67|17770.04|17690.04|17777.67|17697.67|17770.04|17690.04|9
1722070470000|2024-07-27 08:54:30|17770|17690|17770.22|17690.22|17770.23|17690.23|17769.93|17689.93|9
1722070480000|2024-07-27 08:54:40|17770.18|17690.18|17769.89|17689.89|17770.19|17690.19|17769.89|17689.89|10
1722070490000|2024-07-27 08:54:50|17769.84|17689.84|17770.62|17690.62|17770.62|17690.62|17769.69|17689.69|10
1722070500000|2024-07-27 08:55:00|17770.79|17690.79|17772.58|17692.58|17772.58|17692.58|17770.72|17690.72|10
1722070510000|2024-07-27 08:55:10|17772.69|17692.69|17774.07|17694.07|17774.26|17694.26|17772.68|17692.68|10
1722070520000|2024-07-27 08:55:20|17774.17|17694.17|17775.3|17695.3|17775.3|17695.3|17774.17|17694.17|10
1722070530000|2024-07-27 08:55:30|17775.52|17695.52|17777.9|17697.9|17777.9|17697.9|17775.22|17695.22|10
1722070540000|2024-07-27 08:55:40|17778.79|17698.79|17779.69|17699.69|17779.69|17699.69|17778.78|17698.78|10
1722070550000|2024-07-27 08:55:50|17779.71|17699.71|17780.78|17700.78|17780.78|17700.78|17779.71|17699.71|10
1722070560000|2024-07-27 08:56:00|17782.33|17702.33|17787.92|17707.92|17787.92|17707.92|17782.33|17702.33|10
1722070570000|2024-07-27 08:56:10|17788.51|17708.51|17790.99|17710.99|17790.99|17710.99|17788.51|17708.51|10
1722070580000|2024-07-27 08:56:20|17790.96|17710.96|17789.07|17709.07|17790.96|17710.96|17788.6|17708.6|10
1722070590000|2024-07-27 08:56:30|17789.15|17709.15|17787.27|17707.27|17789.15|17709.15|17787.1|17707.1|10
1722070600000|2024-07-27 08:56:40|17787.18|17707.18|17787.94|17707.94|17788.57|17708.57|17787.18|17707.18|10
1722070610000|2024-07-27 08:56:50|17787.47|17707.47|17788.13|17708.13|17788.13|17708.13|17787.31|17707.31|10
1722070620000|2024-07-27 08:57:00|17788.11|17708.11|17787.9|17707.9|17788.17|17708.17|17787.87|17707.87|10
1722070630000|2024-07-27 08:57:10|17787.87|17707.87|17787.87|17707.87|17787.87|17707.87|17787.64|17707.64|9
1722070640000|2024-07-27 08:57:20|17787.85|17707.85|17788.88|17708.88|17788.88|17708.88|17787.85|17707.85|7
1722070650000|2024-07-27 08:57:30|17788.76|17708.76|17789.01|17709.01|17789.01|17709.01|17788.53|17708.53|10
1722070660000|2024-07-27 08:57:40|17788.98|17708.98|17790.63|17710.63|17790.63|17710.63|17788.98|17708.98|9
1722070670000|2024-07-27 08:57:50|17790.67|17710.67|17791.83|17711.83|17791.86|17711.86|17790.67|17710.67|10
1722070680000|2024-07-27 08:58:00|17792.15|17712.15|17792.44|17712.44|17792.52|17712.52|17792.15|17712.15|9
1722070690000|2024-07-27 08:58:10|17792.17|17712.17|17794.9|17714.9|17794.9|17714.9|17792.12|17712.12|10
1722070700000|2024-07-27 08:58:20|17795|17715|17797.03|17717.03|17797.03|17717.03|17795|17715|10
1722070710000|2024-07-27 08:58:30|17797.19|17717.19|17796.67|17716.67|17797.19|17717.19|17796.66|17716.66|9
1722070720000|2024-07-27 08:58:40|17796.71|17716.71|17796.56|17716.56|17796.71|17716.71|17796.43|17716.43|7
1722070730000|2024-07-27 08:58:50|17796.43|17716.43|17796.48|17716.48|17796.48|17716.48|17796.13|17716.13|10
1722070740000|2024-07-27 08:59:00|17796.75|17716.75|17796.03|17716.03|17796.75|17716.75|17795.74|17715.74|9
1722070750000|2024-07-27 08:59:10|17796.12|17716.12|17798.66|17718.66|17798.66|17718.66|17796.11|17716.11|10
1722070760000|2024-07-27 08:59:20|17798.83|17718.83|17801.28|17721.28|17801.33|17721.33|17798.83|17718.83|10
1722070770000|2024-07-27 08:59:30|17801.05|17721.05|17799.72|17719.72|17801.21|17721.21|17799.67|17719.67|9
1722070780000|2024-07-27 08:59:40|17799.78|17719.78|17798.49|17718.49|17800.04|17720.04|17798.49|17718.49|9
1722070790000|2024-07-27 08:59:50|17798.34|17718.34|17796.96|17716.96|17798.34|17718.34|17796.96|17716.96|9
1722070800000|2024-07-27 09:00:00|17796.9|17716.9|17795.73|17715.73|17796.9|17716.9|17795.73|17715.73|10
1722070810000|2024-07-27 09:00:10|17795.61|17715.61|17794.38|17714.38|17795.61|17715.61|17794.22|17714.22|10
1722070820000|2024-07-27 09:00:20|17794.29|17714.29|17796.17|17716.17|17796.17|17716.17|17794.2|17714.2|10
1722070830000|2024-07-27 09:00:30|17796.11|17716.11|17793.82|17713.82|17796.12|17716.12|17793.82|17713.82|9
1722070840000|2024-07-27 09:00:40|17792.9|17712.9|17793.24|17713.24|17793.33|17713.33|17792.58|17712.58|10
1722070850000|2024-07-27 09:00:50|17793.3|17713.3|17792.06|17712.06|17793.44|17713.44|17792.06|17712.06|8
1722070860000|2024-07-27 09:01:00|17791.83|17711.83|17789.95|17709.95|17791.83|17711.83|17789.95|17709.95|10
1722070870000|2024-07-27 09:01:10|17789.12|17709.12|17786.78|17706.78|17789.12|17709.12|17786.78|17706.78|9
1722070880000|2024-07-27 09:01:20|17786.61|17706.61|17785.68|17705.68|17786.61|17706.61|17784.95|17704.95|8
1722070890000|2024-07-27 09:01:30|17785.7|17705.7|17786.06|17706.06|17786.36|17706.36|17785.7|17705.7|8
1722070900000|2024-07-27 09:01:40|17786.2|17706.2|17785.08|17705.08|17786.2|17706.2|17785.05|17705.05|8
1722070910000|2024-07-27 09:01:50|17785.02|17705.02|17783.41|17703.41|17785.02|17705.02|17783.41|17703.41|10
1722070920000|2024-07-27 09:02:00|17783.34|17703.34|17782.4|17702.4|17783.34|17703.34|17782.27|17702.27|10
1722070930000|2024-07-27 09:02:10|17782.43|17702.43|17785|17705|17785|17705|17782.43|17702.43|10
1722070940000|2024-07-27 09:02:20|17785.23|17705.23|17785.6|17705.6|17785.68|17705.68|17785.23|17705.23|8
1722070950000|2024-07-27 09:02:30|17785.44|17705.44|17785.04|17705.04|17785.46|17705.46|17784.98|17704.98|9
1722070960000|2024-07-27 09:02:40|17785|17705|17785.11|17705.11|17785.11|17705.11|17784.72|17704.72|9
1722070970000|2024-07-27 09:02:50|17785.21|17705.21|17785.58|17705.58|17785.58|17705.58|17785.11|17705.11|9
1722070980000|2024-07-27 09:03:00|17785.69|17705.69|17787.57|17707.57|17787.57|17707.57|17785.69|17705.69|10
1722070990000|2024-07-27 09:03:10|17787.6|17707.6|17787.88|17707.88|17787.88|17707.88|17787.6|17707.6|10
1722071000000|2024-07-27 09:03:20|17788.41|17708.41|17788|17708|17788.53|17708.53|17788|17708|9
1722071010000|2024-07-27 09:03:30|17787.93|17707.93|17787.53|17707.53|17788.08|17708.08|17787.53|17707.53|8
1722071020000|2024-07-27 09:03:40|17787.57|17707.57|17787.47|17707.47|17787.57|17707.57|17787.04|17707.04|9
1722071030000|2024-07-27 09:03:50|17787.73|17707.73|17787.69|17707.69|17787.75|17707.75|17787.68|17707.68|8
1722071040000|2024-07-27 09:04:00|17787.62|17707.62|17788.2|17708.2|17788.2|17708.2|17787.51|17707.51|10
1722071050000|2024-07-27 09:04:10|17788.19|17708.19|17788.41|17708.41|17788.96|17708.96|17788.19|17708.19|10
1722071060000|2024-07-27 09:04:20|17788.16|17708.16|17788.74|17708.74|17788.77|17708.77|17788.16|17708.16|8
1722071070000|2024-07-27 09:04:30|17788.72|17708.72|17789.06|17709.06|17789.07|17709.07|17788.7|17708.7|9
1722071080000|2024-07-27 09:04:40|17788.94|17708.94|17789.12|17709.12|17789.37|17709.37|17788.94|17708.94|9
1722071090000|2024-07-27 09:04:50|17789.13|17709.13|17788.41|17708.41|17789.13|17709.13|17788.41|17708.41|8
1722071100000|2024-07-27 09:05:00|17788.26|17708.26|17786.78|17706.78|17788.26|17708.26|17786.41|17706.41|10
1722071110000|2024-07-27 09:05:10|17786.95|17706.95|17786.86|17706.86|17787.08|17707.08|17786.85|17706.85|9
1722071120000|2024-07-27 09:05:20|17786.87|17706.87|17786.94|17706.94|17787.15|17707.15|17786.53|17706.53|10
1722071130000|2024-07-27 09:05:30|17787.1|17707.1|17786.67|17706.67|17787.44|17707.44|17786.54|17706.54|10
1722071140000|2024-07-27 09:05:40|17786.68|17706.68|17786.05|17706.05|17786.68|17706.68|17786.05|17706.05|9
1722071150000|2024-07-27 09:05:50|17786.06|17706.06|17785.36|17705.36|17786.06|17706.06|17785.36|17705.36|9
1722071160000|2024-07-27 09:06:00|17784.42|17704.42|17785.42|17705.42|17785.63|17705.63|17784.1|17704.1|10
1722071170000|2024-07-27 09:06:10|17785.45|17705.45|17785.15|17705.15|17785.45|17705.45|17785.03|17705.03|9
1722071180000|2024-07-27 09:06:20|17785.14|17705.14|17785.4|17705.4|17785.64|17705.64|17785.14|17705.14|9
1722071190000|2024-07-27 09:06:30|17785.42|17705.42|17784.01|17704.01|17785.42|17705.42|17784|17704|9
1722071200000|2024-07-27 09:06:40|17783.63|17703.63|17780.7|17700.7|17783.63|17703.63|17780.7|17700.7|9
1722071210000|2024-07-27 09:06:50|17780.59|17700.59|17780.67|17700.67|17780.69|17700.69|17780.42|17700.42|9
1722071220000|2024-07-27 09:07:00|17780.65|17700.65|17780.56|17700.56|17780.67|17700.67|17780.56|17700.56|9
1722071230000|2024-07-27 09:07:10|17780.58|17700.58|17781.01|17701.01|17781.01|17701.01|17779.56|17699.56|9
1722071240000|2024-07-27 09:07:20|17781.15|17701.15|17778.7|17698.7|17781.15|17701.15|17778.7|17698.7|10
1722071250000|2024-07-27 09:07:30|17778.21|17698.21|17776.91|17696.91|17778.21|17698.21|17776.91|17696.91|10
1722071260000|2024-07-27 09:07:40|17776.95|17696.95|17776.21|17696.21|17776.95|17696.95|17776.21|17696.21|10
1722071270000|2024-07-27 09:07:50|17776.28|17696.28|17775.9|17695.9|17776.37|17696.37|17775.9|17695.9|10
1722071280000|2024-07-27 09:08:00|17775.84|17695.84|17778.01|17698.01|17778.01|17698.01|17775.83|17695.83|9
1722071290000|2024-07-27 09:08:10|17778.11|17698.11|17778.87|17698.87|17778.87|17698.87|17778.11|17698.11|10
1722071300000|2024-07-27 09:08:20|17779.47|17699.47|17782.23|17702.23|17782.23|17702.23|17779.47|17699.47|10
1722071310000|2024-07-27 09:08:30|17782.14|17702.14|17787.54|17707.54|17787.72|17707.72|17782.14|17702.14|8
1722071320000|2024-07-27 09:08:40|17787.65|17707.65|17787.36|17707.36|17787.83|17707.83|17787|17707|10
1722071330000|2024-07-27 09:08:50|17787.45|17707.45|17788.28|17708.28|17788.28|17708.28|17787.45|17707.45|10
1722071340000|2024-07-27 09:09:00|17788.24|17708.24|17788.62|17708.62|17788.63|17708.63|17788.2|17708.2|7
1722071350000|2024-07-27 09:09:10|17788.68|17708.68|17788.31|17708.31|17788.74|17708.74|17788.31|17708.31|7
1722071360000|2024-07-27 09:09:20|17788.4|17708.4|17788.96|17708.96|17789.02|17709.02|17788.4|17708.4|8
1722071370000|2024-07-27 09:09:30|17789.8|17709.8|17791.02|17711.02|17791.02|17711.02|17789.8|17709.8|10
1722071380000|2024-07-27 09:09:40|17791.17|17711.17|17793.18|17713.18|17793.24|17713.24|17791.17|17711.17|8
1722071390000|2024-07-27 09:09:50|17793.15|17713.15|17794.19|17714.19|17794.19|17714.19|17793.15|17713.15|10
1722071400000|2024-07-27 09:10:00|17794.22|17714.22|17793.92|17713.92|17794.41|17714.41|17793.6|17713.6|10
1722071410000|2024-07-27 09:10:10|17793.96|17713.96|17794.19|17714.19|17794.19|17714.19|17793.96|17713.96|8
1722071420000|2024-07-27 09:10:20|17794.63|17714.63|17794.98|17714.98|17795.1|17715.1|17794.62|17714.62|10
1722071430000|2024-07-27 09:10:30|17794.99|17714.99|17796.21|17716.21|17796.28|17716.28|17794.99|17714.99|9
1722071440000|2024-07-27 09:10:40|17796.22|17716.22|17800.91|17720.91|17801.15|17721.15|17796.22|17716.22|10
1722071450000|2024-07-27 09:10:50|17800.1|17720.1|17799.53|17719.53|17800.1|17720.1|17799.29|17719.29|10
1722071460000|2024-07-27 09:11:00|17799.55|17719.55|17801.35|17721.35|17801.58|17721.58|17799.5|17719.5|10
1722071470000|2024-07-27 09:11:10|17801.38|17721.38|17801.39|17721.39|17801.51|17721.51|17801.31|17721.31|10
1722071480000|2024-07-27 09:11:20|17801.37|17721.37|17803.99|17723.99|17803.99|17723.99|17801.32|17721.32|10
1722071490000|2024-07-27 09:11:30|17803.98|17723.98|17804.28|17724.28|17804.28|17724.28|17803.81|17723.81|8
1722071500000|2024-07-27 09:11:40|17804.33|17724.33|17804.31|17724.31|17804.55|17724.55|17804.31|17724.31|9
1722071510000|2024-07-27 09:11:50|17804.92|17724.92|17806.32|17726.32|17806.32|17726.32|17804.92|17724.92|9
1722071520000|2024-07-27 09:12:00|17806.31|17726.31|17805.61|17725.61|17806.81|17726.81|17805.61|17725.61|10
1722071530000|2024-07-27 09:12:10|17805.55|17725.55|17806.41|17726.41|17806.41|17726.41|17805.31|17725.31|9
1722071540000|2024-07-27 09:12:20|17806.38|17726.38|17806.74|17726.74|17807.12|17727.12|17806.38|17726.38|10
1722071550000|2024-07-27 09:12:30|17806.87|17726.87|17806.72|17726.72|17806.87|17726.87|17806.69|17726.69|9
1722071560000|2024-07-27 09:12:40|17805.72|17725.72|17805.79|17725.79|17805.79|17725.79|17805.43|17725.43|10
1722071570000|2024-07-27 09:12:50|17806.02|17726.02|17806.49|17726.49|17806.5|17726.5|17805.69|17725.69|8
1722071580000|2024-07-27 09:13:00|17806.88|17726.88|17807.61|17727.61|17807.61|17727.61|17806.88|17726.88|10
1722071590000|2024-07-27 09:13:10|17807.7|17727.7|17808.49|17728.49|17808.49|17728.49|17807.7|17727.7|10
1722071600000|2024-07-27 09:13:20|17809.28|17729.28|17813.08|17733.08|17813.08|17733.08|17809.28|17729.28|9
1722071610000|2024-07-27 09:13:30|17809.46|17729.46|17808.5|17728.5|17809.64|17729.64|17808.14|17728.14|10
1722071620000|2024-07-27 09:13:40|17808.81|17728.81|17809.37|17729.37|17809.56|17729.56|17808.81|17728.81|9
1722071630000|2024-07-27 09:13:50|17809.34|17729.34|17810.39|17730.39|17810.39|17730.39|17809.19|17729.19|10
1722071640000|2024-07-27 09:14:00|17810.4|17730.4|17811.09|17731.09|17811.09|17731.09|17809.96|17729.96|10
1722071650000|2024-07-27 09:14:10|17811.17|17731.17|17811.42|17731.42|17812.48|17732.48|17811.17|17731.17|10
1722071660000|2024-07-27 09:14:20|17811.81|17731.81|17812.24|17732.24|17812.39|17732.39|17811.81|17731.81|10
1722071670000|2024-07-27 09:14:30|17812.22|17732.22|17813.09|17733.09|17813.35|17733.35|17812.08|17732.08|10
1722071680000|2024-07-27 09:14:40|17813.12|17733.12|17816.14|17736.14|17816.14|17736.14|17813.12|17733.12|10
1722071690000|2024-07-27 09:14:50|17816.16|17736.16|17816.89|17736.89|17816.94|17736.94|17816.16|17736.16|10
1722071700000|2024-07-27 09:15:00|17816.95|17736.95|17816.72|17736.72|17816.95|17736.95|17816.43|17736.43|10
1722071710000|2024-07-27 09:15:10|17816.64|17736.64|17814.46|17734.46|17816.78|17736.78|17814.46|17734.46|10
1722071720000|2024-07-27 09:15:20|17814.24|17734.24|17813.64|17733.64|17814.24|17734.24|17813.64|17733.64|8
1722071730000|2024-07-27 09:15:30|17813.41|17733.41|17812.43|17732.43|17813.41|17733.41|17812.43|17732.43|9
1722071740000|2024-07-27 09:15:40|17812.55|17732.55|17814.79|17734.79|17814.84|17734.84|17812.36|17732.36|10
1722071750000|2024-07-27 09:15:50|17814.72|17734.72|17815.49|17735.49|17815.67|17735.67|17814.72|17734.72|10
1722071760000|2024-07-27 09:16:00|17815.23|17735.23|17816.05|17736.05|17816.16|17736.16|17815.16|17735.16|10
1722071770000|2024-07-27 09:16:10|17815.83|17735.83|17812.87|17732.87|17815.83|17735.83|17812.87|17732.87|10
1722071780000|2024-07-27 09:16:20|17812.71|17732.71|17810.95|17730.95|17812.71|17732.71|17810.95|17730.95|10
1722071790000|2024-07-27 09:16:30|17810.92|17730.92|17810.38|17730.38|17810.92|17730.92|17810.38|17730.38|9
1722071800000|2024-07-27 09:16:40|17810.43|17730.43|17810.48|17730.48|17811.06|17731.06|17810.43|17730.43|10
1722071810000|2024-07-27 09:16:50|17810.25|17730.25|17809.27|17729.27|17810.68|17730.68|17809.27|17729.27|10
1722071820000|2024-07-27 09:17:00|17809.08|17729.08|17809.65|17729.65|17809.65|17729.65|17808.94|17728.94|10
1722071830000|2024-07-27 09:17:10|17809.66|17729.66|17808.82|17728.82|17809.75|17729.75|17808.81|17728.81|10
1722071840000|2024-07-27 09:17:20|17808.9|17728.9|17808.89|17728.89|17809.12|17729.12|17808.74|17728.74|9
1722071850000|2024-07-27 09:17:30|17808.86|17728.86|17805.75|17725.75|17808.86|17728.86|17805.75|17725.75|10
1722071860000|2024-07-27 09:17:40|17805.72|17725.72|17804.89|17724.89|17805.72|17725.72|17804.81|17724.81|10
1722071870000|2024-07-27 09:17:50|17804.74|17724.74|17803.93|17723.93|17804.83|17724.83|17803.93|17723.93|10
1722071880000|2024-07-27 09:18:00|17803.47|17723.47|17801.26|17721.26|17803.47|17723.47|17801.26|17721.26|10
1722071890000|2024-07-27 09:18:10|17801.24|17721.24|17800.4|17720.4|17801.24|17721.24|17799.71|17719.71|9
1722071900000|2024-07-27 09:18:20|17801.51|17721.51|17803.19|17723.19|17803.19|17723.19|17801.51|17721.51|10
1722071910000|2024-07-27 09:18:30|17803.54|17723.54|17806.31|17726.31|17806.31|17726.31|17803.54|17723.54|10
1722071920000|2024-07-27 09:18:40|17805.96|17725.96|17806.5|17726.5|17806.57|17726.57|17805.84|17725.84|10
1722071930000|2024-07-27 09:18:50|17806.4|17726.4|17807.21|17727.21|17807.41|17727.41|17806.4|17726.4|9
1722071940000|2024-07-27 09:19:00|17807.23|17727.23|17809.94|17729.94|17809.94|17729.94|17807.23|17727.23|10
1722071950000|2024-07-27 09:19:10|17809.87|17729.87|17811.39|17731.39|17811.39|17731.39|17809.87|17729.87|10
1722071960000|2024-07-27 09:19:20|17811.4|17731.4|17809.71|17729.71|17811.79|17731.79|17809.71|17729.71|9
1722071970000|2024-07-27 09:19:30|17809.38|17729.38|17809.35|17729.35|17809.44|17729.44|17809.28|17729.28|9
1722071980000|2024-07-27 09:19:40|17809.32|17729.32|17809.14|17729.14|17809.32|17729.32|17809.14|17729.14|8
1722071990000|2024-07-27 09:19:50|17809.15|17729.15|17809.22|17729.22|17809.22|17729.22|17808.47|17728.47|9
1722072000000|2024-07-27 09:20:00|17809.38|17729.38|17810.5|17730.5|17810.5|17730.5|17809.35|17729.35|10
1722072010000|2024-07-27 09:20:10|17810.69|17730.69|17811.14|17731.14|17811.52|17731.52|17810.69|17730.69|9
1722072020000|2024-07-27 09:20:20|17811.11|17731.11|17811.51|17731.51|17811.51|17731.51|17811.11|17731.11|10
1722072030000|2024-07-27 09:20:30|17811.65|17731.65|17811|17731|17811.65|17731.65|17810.73|17730.73|9
1722072040000|2024-07-27 09:20:40|17810.91|17730.91|17810.53|17730.53|17810.92|17730.92|17810.53|17730.53|10
1722072050000|2024-07-27 09:20:50|17810.4|17730.4|17809.98|17729.98|17810.4|17730.4|17809.04|17729.04|10
1722072060000|2024-07-27 09:21:00|17810.11|17730.11|17810.7|17730.7|17810.7|17730.7|17810.08|17730.08|10
1722072070000|2024-07-27 09:21:10|17811.11|17731.11|17812.56|17732.56|17812.57|17732.57|17811.09|17731.09|10
1722072080000|2024-07-27 09:21:20|17812.79|17732.79|17812.21|17732.21|17812.8|17732.8|17812.21|17732.21|9
1722072090000|2024-07-27 09:21:30|17812.2|17732.2|17812.68|17732.68|17812.68|17732.68|17812.11|17732.11|10
1722072100000|2024-07-27 09:21:40|17814.07|17734.07|17814.53|17734.53|17814.53|17734.53|17813.87|17733.87|10
1722072110000|2024-07-27 09:21:50|17814.98|17734.98|17817.29|17737.29|17817.29|17737.29|17814.98|17734.98|10
1722072120000|2024-07-27 09:22:00|17817.59|17737.59|17819.1|17739.1|17819.1|17739.1|17817.59|17737.59|10
1722072130000|2024-07-27 09:22:10|17819.24|17739.24|17820.09|17740.09|17820.09|17740.09|17819.24|17739.24|9
1722072140000|2024-07-27 09:22:20|17819.22|17739.22|17819.79|17739.79|17819.85|17739.85|17818.51|17738.51|9
1722072150000|2024-07-27 09:22:30|17819.74|17739.74|17818.84|17738.84|17819.85|17739.85|17818.84|17738.84|9
1722072160000|2024-07-27 09:22:40|17818.37|17738.37|17818.89|17738.89|17818.89|17738.89|17817.03|17737.03|10
1722072170000|2024-07-27 09:22:50|17818.85|17738.85|17819.45|17739.45|17819.45|17739.45|17818.85|17738.85|9
1722072180000|2024-07-27 09:23:00|17819.57|17739.57|17816.91|17736.91|17819.57|17739.57|17816.91|17736.91|9
1722072190000|2024-07-27 09:23:10|17816.9|17736.9|17817.88|17737.88|17817.95|17737.95|17816.69|17736.69|10
1722072200000|2024-07-27 09:23:20|17817.91|17737.91|17818.87|17738.87|17819.58|17739.58|17817.91|17737.91|9
1722072210000|2024-07-27 09:23:30|17820.13|17740.13|17821.36|17741.36|17821.36|17741.36|17820.05|17740.05|10
1722072220000|2024-07-27 09:23:40|17821.51|17741.51|17823.39|17743.39|17823.7|17743.7|17821.51|17741.51|9
1722072230000|2024-07-27 09:23:50|17823.37|17743.37|17823.68|17743.68|17824.13|17744.13|17823.36|17743.36|10
1722072240000|2024-07-27 09:24:00|17824.64|17744.64|17826.28|17746.28|17826.28|17746.28|17824.64|17744.64|9
1722072250000|2024-07-27 09:24:10|17826.42|17746.42|17826.28|17746.28|17826.52|17746.52|17826.28|17746.28|9
1722072260000|2024-07-27 09:24:20|17826.23|17746.23|17826.65|17746.65|17826.65|17746.65|17826|17746|9
1722072270000|2024-07-27 09:24:30|17826.83|17746.83|17827.74|17747.74|17827.74|17747.74|17826.83|17746.83|10
1722072280000|2024-07-27 09:24:40|17827.75|17747.75|17828.6|17748.6|17828.6|17748.6|17827.75|17747.75|9
1722072290000|2024-07-27 09:24:50|17828.47|17748.47|17827.62|17747.62|17828.47|17748.47|17827.48|17747.48|10
1722072300000|2024-07-27 09:25:00|17827.98|17747.98|17828.08|17748.08|17828.34|17748.34|17827.98|17747.98|9
1722072310000|2024-07-27 09:25:10|17828.03|17748.03|17828.98|17748.98|17828.98|17748.98|17827.99|17747.99|9
1722072320000|2024-07-27 09:25:20|17828.97|17748.97|17829.25|17749.25|17829.29|17749.29|17828.97|17748.97|9
1722072330000|2024-07-27 09:25:30|17829.01|17749.01|17832.88|17752.88|17832.88|17752.88|17829.01|17749.01|10
1722072340000|2024-07-27 09:25:40|17833.22|17753.22|17834.33|17754.33|17834.36|17754.36|17833.22|17753.22|9
1722072350000|2024-07-27 09:25:50|17834.43|17754.43|17832.19|17752.19|17834.52|17754.52|17832.19|17752.19|10
1722072360000|2024-07-27 09:26:00|17832.69|17752.69|17832.81|17752.81|17832.83|17752.83|17832.69|17752.69|10
1722072370000|2024-07-27 09:26:10|17832.91|17752.91|17833.17|17753.17|17833.17|17753.17|17832.91|17752.91|9
1722072380000|2024-07-27 09:26:20|17833.31|17753.31|17833.18|17753.18|17833.42|17753.42|17832.95|17752.95|10
1722072390000|2024-07-27 09:26:30|17833.15|17753.15|17833.55|17753.55|17833.55|17753.55|17832.72|17752.72|9
1722072400000|2024-07-27 09:26:40|17833.62|17753.62|17834.04|17754.04|17834.04|17754.04|17833.6|17753.6|8
1722072410000|2024-07-27 09:26:50|17834.17|17754.17|17833.26|17753.26|17834.21|17754.21|17833.26|17753.26|10
1722072420000|2024-07-27 09:27:00|17833.25|17753.25|17834.37|17754.37|17834.47|17754.47|17833.24|17753.24|10
1722072430000|2024-07-27 09:27:10|17834.41|17754.41|17834.2|17754.2|17834.58|17754.58|17834.2|17754.2|9
1722072440000|2024-07-27 09:27:20|17833.99|17753.99|17838.72|17758.72|17838.72|17758.72|17833.5|17753.5|9
1722072450000|2024-07-27 09:27:30|17838.4|17758.4|17836.88|17756.88|17838.4|17758.4|17836.88|17756.88|10
1722072460000|2024-07-27 09:27:40|17836.9|17756.9|17836.09|17756.09|17836.9|17756.9|17836.09|17756.09|10
1722072470000|2024-07-27 09:27:50|17835.9|17755.9|17835.54|17755.54|17835.9|17755.9|17835.54|17755.54|10
1722072480000|2024-07-27 09:28:00|17835.37|17755.37|17835.21|17755.21|17835.53|17755.53|17834.34|17754.34|10
1722072490000|2024-07-27 09:28:10|17835.54|17755.54|17835.65|17755.65|17835.72|17755.72|17835.54|17755.54|9
1722072500000|2024-07-27 09:28:20|17835.63|17755.63|17834.87|17754.87|17835.65|17755.65|17834.84|17754.84|8
1722072510000|2024-07-27 09:28:30|17834.85|17754.85|17834.35|17754.35|17834.85|17754.85|17834.35|17754.35|5
1722072520000|2024-07-27 09:28:40|17834.37|17754.37|17834.18|17754.18|17834.43|17754.43|17834.08|17754.08|10
1722072530000|2024-07-27 09:28:50|17834.06|17754.06|17834.49|17754.49|17834.49|17754.49|17833.71|17753.71|9
1722072540000|2024-07-27 09:29:00|17835.19|17755.19|17836.11|17756.11|17836.11|17756.11|17835|17755|10
1722072550000|2024-07-27 09:29:10|17836.12|17756.12|17836.63|17756.63|17836.64|17756.64|17836.12|17756.12|9
1722072560000|2024-07-27 09:29:20|17836.56|17756.56|17836.67|17756.67|17836.81|17756.81|17836.54|17756.54|9
1722072570000|2024-07-27 09:29:30|17836.61|17756.61|17837.73|17757.73|17837.73|17757.73|17836.61|17756.61|9
1722072580000|2024-07-27 09:29:40|17837.8|17757.8|17838.17|17758.17|17838.17|17758.17|17837.78|17757.78|9
1722072590000|2024-07-27 09:29:50|17838.52|17758.52|17839|17759|17839.03|17759.03|17838.52|17758.52|10
1722072600000|2024-07-27 09:30:00|17839.01|17759.01|17839.19|17759.19|17839.19|17759.19|17838.58|17758.58|9
1722072610000|2024-07-27 09:30:10|17839.2|17759.2|17838.6|17758.6|17839.29|17759.29|17838.6|17758.6|10
1722072620000|2024-07-27 09:30:20|17838.56|17758.56|17837.76|17757.76|17838.56|17758.56|17837.76|17757.76|10
1722072630000|2024-07-27 09:30:30|17837.71|17757.71|17834.25|17754.25|17837.71|17757.71|17834.25|17754.25|10
1722072640000|2024-07-27 09:30:40|17833.63|17753.63|17832.25|17752.25|17833.63|17753.63|17832.25|17752.25|10
1722072650000|2024-07-27 09:30:50|17832.31|17752.31|17832.24|17752.24|17832.41|17752.41|17831.97|17751.97|8
1722072660000|2024-07-27 09:31:00|17833.93|17753.93|17832.57|17752.57|17833.93|17753.93|17832.57|17752.57|10
1722072670000|2024-07-27 09:31:10|17832.21|17752.21|17831.39|17751.39|17832.21|17752.21|17831.38|17751.38|10
1722072680000|2024-07-27 09:31:20|17831.2|17751.2|17829.07|17749.07|17831.22|17751.22|17829.07|17749.07|10
1722072690000|2024-07-27 09:31:30|17829.31|17749.31|17829.95|17749.95|17829.95|17749.95|17829.31|17749.31|10
1722072700000|2024-07-27 09:31:40|17829.96|17749.96|17829.9|17749.9|17829.98|17749.98|17829.6|17749.6|9
1722072710000|2024-07-27 09:31:50|17830.23|17750.23|17830.49|17750.49|17830.49|17750.49|17830.23|17750.23|10
1722072720000|2024-07-27 09:32:00|17830.88|17750.88|17830.9|17750.9|17830.91|17750.91|17830.85|17750.85|7
1722072730000|2024-07-27 09:32:10|17830.98|17750.98|17829.25|17749.25|17831.02|17751.02|17829.25|17749.25|10
1722072740000|2024-07-27 09:32:20|17829.18|17749.18|17821.22|17741.22|17829.23|17749.23|17821.22|17741.22|10
1722072750000|2024-07-27 09:32:30|17821.27|17741.27|17820.8|17740.8|17821.27|17741.27|17820.72|17740.72|10
1722072760000|2024-07-27 09:32:40|17820.77|17740.77|17821.6|17741.6|17821.6|17741.6|17820.77|17740.77|9
1722072770000|2024-07-27 09:32:50|17822.37|17742.37|17821.54|17741.54|17823.31|17743.31|17821.54|17741.54|10
1722072780000|2024-07-27 09:33:00|17821.1|17741.1|17819.8|17739.8|17821.1|17741.1|17819.8|17739.8|10
1722072790000|2024-07-27 09:33:10|17819.76|17739.76|17819.51|17739.51|17819.76|17739.76|17819.14|17739.14|9
1722072800000|2024-07-27 09:33:20|17819.52|17739.52|17819.92|17739.92|17819.94|17739.94|17819.52|17739.52|7
1722072810000|2024-07-27 09:33:30|17819.81|17739.81|17819.83|17739.83|17819.84|17739.84|17819.69|17739.69|7
1722072820000|2024-07-27 09:33:40|17819.78|17739.78|17821.35|17741.35|17821.35|17741.35|17819.74|17739.74|10
1722072830000|2024-07-27 09:33:50|17821.45|17741.45|17819.63|17739.63|17821.45|17741.45|17819.63|17739.63|10
1722072840000|2024-07-27 09:34:00|17819.52|17739.52|17818.7|17738.7|17819.57|17739.57|17818.03|17738.03|10
1722072850000|2024-07-27 09:34:10|17818.57|17738.57|17818.33|17738.33|17818.57|17738.57|17817.76|17737.76|9
1722072860000|2024-07-27 09:34:20|17818.43|17738.43|17818.38|17738.38|17818.86|17738.86|17818.38|17738.38|10
1722072870000|2024-07-27 09:34:30|17818.35|17738.35|17818.67|17738.67|17818.67|17738.67|17817.67|17737.67|10
1722072880000|2024-07-27 09:34:40|17818.66|17738.66|17818.06|17738.06|17818.66|17738.66|17818.06|17738.06|8
1722072890000|2024-07-27 09:34:50|17817.89|17737.89|17816.3|17736.3|17817.97|17737.97|17816.3|17736.3|9
1722072900000|2024-07-27 09:35:00|17816.03|17736.03|17815.4|17735.4|17816.12|17736.12|17815.4|17735.4|10
1722072910000|2024-07-27 09:35:10|17815.42|17735.42|17815.89|17735.89|17815.94|17735.94|17815.42|17735.42|10
1722072920000|2024-07-27 09:35:20|17816.21|17736.21|17816.97|17736.97|17816.97|17736.97|17816.17|17736.17|8
1722072930000|2024-07-27 09:35:30|17817.41|17737.41|17818.37|17738.37|17818.38|17738.38|17817.41|17737.41|9
1722072940000|2024-07-27 09:35:40|17818.36|17738.36|17816.47|17736.47|17818.36|17738.36|17816.47|17736.47|9
1722072950000|2024-07-27 09:35:50|17816.09|17736.09|17816.24|17736.24|17816.24|17736.24|17815.85|17735.85|10
1722072960000|2024-07-27 09:36:00|17816.25|17736.25|17820.91|17740.91|17822.61|17742.61|17816.23|17736.23|10
1722072970000|2024-07-27 09:36:10|17820.58|17740.58|17820.23|17740.23|17821.82|17741.82|17820.23|17740.23|10
1722072980000|2024-07-27 09:36:20|17820.28|17740.28|17821.06|17741.06|17821.3|17741.3|17820.21|17740.21|10
1722072990000|2024-07-27 09:36:30|17821.07|17741.07|17821.64|17741.64|17821.64|17741.64|17821.07|17741.07|9
1722073000000|2024-07-27 09:36:40|17821.66|17741.66|17821.64|17741.64|17821.99|17741.99|17821.64|17741.64|10
1722073010000|2024-07-27 09:36:50|17821.54|17741.54|17821.18|17741.18|17821.9|17741.9|17821.18|17741.18|9
1722073020000|2024-07-27 09:37:00|17820.85|17740.85|17821.36|17741.36|17821.36|17741.36|17820.83|17740.83|10
1722073030000|2024-07-27 09:37:10|17821.99|17741.99|17824.39|17744.39|17824.39|17744.39|17821.9|17741.9|10
1722073040000|2024-07-27 09:37:20|17824.46|17744.46|17824.58|17744.58|17824.58|17744.58|17824.2|17744.2|8
1722073050000|2024-07-27 09:37:30|17825.22|17745.22|17825.12|17745.12|17825.26|17745.26|17825.12|17745.12|8
1722073060000|2024-07-27 09:37:40|17825.14|17745.14|17824.78|17744.78|17825.57|17745.57|17824.78|17744.78|8
1722073070000|2024-07-27 09:37:50|17824.45|17744.45|17823.76|17743.76|17824.98|17744.98|17823.63|17743.63|9
1722073080000|2024-07-27 09:38:00|17823.8|17743.8|17824.45|17744.45|17824.45|17744.45|17823.8|17743.8|9
1722073090000|2024-07-27 09:38:10|17824.69|17744.69|17825.73|17745.73|17825.97|17745.97|17824.69|17744.69|10
1722073100000|2024-07-27 09:38:20|17825.69|17745.69|17825.85|17745.85|17825.85|17745.85|17825.52|17745.52|7
1722073110000|2024-07-27 09:38:30|17825.86|17745.86|17825.63|17745.63|17825.88|17745.88|17825.57|17745.57|10
1722073120000|2024-07-27 09:38:40|17825.64|17745.64|17825.33|17745.33|17825.64|17745.64|17825.31|17745.31|9
1722073130000|2024-07-27 09:38:50|17825.27|17745.27|17824.5|17744.5|17825.31|17745.31|17824.5|17744.5|10
1722073140000|2024-07-27 09:39:00|17824.4|17744.4|17824.31|17744.31|17824.5|17744.5|17824.31|17744.31|8
1722073150000|2024-07-27 09:39:10|17824.18|17744.18|17824.42|17744.42|17824.78|17744.78|17823.83|17743.83|10
1722073160000|2024-07-27 09:39:20|17824.37|17744.37|17824.23|17744.23|17824.98|17744.98|17824.23|17744.23|9
1722073170000|2024-07-27 09:39:30|17824.18|17744.18|17824.16|17744.16|17824.5|17744.5|17824.16|17744.16|9
1722073180000|2024-07-27 09:39:40|17824.11|17744.11|17824.88|17744.88|17824.88|17744.88|17824.01|17744.01|10
1722073190000|2024-07-27 09:39:50|17824.9|17744.9|17825.73|17745.73|17825.73|17745.73|17824.9|17744.9|7
1722073200000|2024-07-27 09:40:00|17825.74|17745.74|17826.36|17746.36|17826.57|17746.57|17825.74|17745.74|9
1722073210000|2024-07-27 09:40:10|17826.57|17746.57|17826.48|17746.48|17826.57|17746.57|17826.23|17746.23|10
1722073220000|2024-07-27 09:40:20|17826.53|17746.53|17824.9|17744.9|17826.53|17746.53|17824.9|17744.9|10
1722073230000|2024-07-27 09:40:30|17824.63|17744.63|17823.51|17743.51|17824.63|17744.63|17823.46|17743.46|9
1722073240000|2024-07-27 09:40:40|17822.96|17742.96|17821.07|17741.07|17822.96|17742.96|17821.07|17741.07|10
1722073250000|2024-07-27 09:40:50|17821.34|17741.34|17821.01|17741.01|17821.38|17741.38|17820.91|17740.91|10
1722073260000|2024-07-27 09:41:00|17821.02|17741.02|17815.95|17735.95|17821.02|17741.02|17814.59|17734.59|10
1722073270000|2024-07-27 09:41:10|17815.59|17735.59|17815.66|17735.66|17815.66|17735.66|17814.78|17734.78|10
1722073280000|2024-07-27 09:41:20|17815.72|17735.72|17816.8|17736.8|17816.8|17736.8|17815.66|17735.66|8
1722073290000|2024-07-27 09:41:30|17816.46|17736.46|17817.24|17737.24|17817.33|17737.33|17816.46|17736.46|10
1722073300000|2024-07-27 09:41:40|17817.31|17737.31|17815.71|17735.71|17817.31|17737.31|17815.71|17735.71|9
1722073310000|2024-07-27 09:41:50|17815.76|17735.76|17815.96|17735.96|17816.01|17736.01|17815.75|17735.75|9
1722073320000|2024-07-27 09:42:00|17815.78|17735.78|17816.16|17736.16|17816.25|17736.25|17815.78|17735.78|8
1722073330000|2024-07-27 09:42:10|17816.15|17736.15|17816.46|17736.46|17816.46|17736.46|17816.15|17736.15|10
1722073340000|2024-07-27 09:42:20|17816.48|17736.48|17816.34|17736.34|17816.9|17736.9|17816.33|17736.33|10
1722073350000|2024-07-27 09:42:30|17816.36|17736.36|17816.56|17736.56|17816.56|17736.56|17816.28|17736.28|9
1722073360000|2024-07-27 09:42:40|17816.74|17736.74|17817.82|17737.82|17817.82|17737.82|17816.74|17736.74|9
1722073370000|2024-07-27 09:42:50|17817.81|17737.81|17818.66|17738.66|17818.78|17738.78|17817.81|17737.81|10
1722073380000|2024-07-27 09:43:00|17818.39|17738.39|17818.04|17738.04|17818.39|17738.39|17817.78|17737.78|9
1722073390000|2024-07-27 09:43:10|17818|17738|17818.55|17738.55|17818.56|17738.56|17818|17738|10
1722073400000|2024-07-27 09:43:20|17818.56|17738.56|17818.95|17738.95|17818.95|17738.95|17818.51|17738.51|9
1722073410000|2024-07-27 09:43:30|17819.01|17739.01|17819.4|17739.4|17819.63|17739.63|17818.94|17738.94|10
1722073420000|2024-07-27 09:43:40|17819.39|17739.39|17818.85|17738.85|17819.39|17739.39|17818.85|17738.85|10
1722073430000|2024-07-27 09:43:50|17818.82|17738.82|17818|17738|17818.82|17738.82|17818|17738|9
1722073440000|2024-07-27 09:44:00|17818.3|17738.3|17818.22|17738.22|17818.38|17738.38|17817.84|17737.84|10
1722073450000|2024-07-27 09:44:10|17817.95|17737.95|17818.26|17738.26|17818.42|17738.42|17817.95|17737.95|10
1722073460000|2024-07-27 09:44:20|17818.14|17738.14|17816.69|17736.69|17818.24|17738.24|17816.69|17736.69|9
1722073470000|2024-07-27 09:44:30|17816.56|17736.56|17815.73|17735.73|17816.56|17736.56|17815.62|17735.62|9
1722073480000|2024-07-27 09:44:40|17815.94|17735.94|17816.1|17736.1|17816.1|17736.1|17815.73|17735.73|8
1722073490000|2024-07-27 09:44:50|17815.59|17735.59|17815.56|17735.56|17815.6|17735.6|17815.44|17735.44|8
1722073500000|2024-07-27 09:45:00|17815.65|17735.65|17815.67|17735.67|17815.69|17735.69|17815.39|17735.39|8
1722073510000|2024-07-27 09:45:10|17815.65|17735.65|17815.9|17735.9|17816.45|17736.45|17815.35|17735.35|10
1722073520000|2024-07-27 09:45:20|17815.7|17735.7|17815.27|17735.27|17815.7|17735.7|17815.27|17735.27|10
1722073530000|2024-07-27 09:45:30|17815.29|17735.29|17814.89|17734.89|17815.31|17735.31|17814.81|17734.81|9
1722073540000|2024-07-27 09:45:40|17814.86|17734.86|17813.55|17733.55|17814.89|17734.89|17813.55|17733.55|9
1722073550000|2024-07-27 09:45:50|17813.49|17733.49|17813.51|17733.51|17813.51|17733.51|17813.32|17733.32|10
1722073560000|2024-07-27 09:46:00|17813.41|17733.41|17812.89|17732.89|17813.81|17733.81|17812.66|17732.66|10
1722073570000|2024-07-27 09:46:10|17812.83|17732.83|17811.83|17731.83|17812.91|17732.91|17811.83|17731.83|10
1722073580000|2024-07-27 09:46:20|17811.7|17731.7|17811.13|17731.13|17811.7|17731.7|17810.97|17730.97|10
1722073590000|2024-07-27 09:46:30|17810.91|17730.91|17811.01|17731.01|17811.15|17731.15|17810.85|17730.85|10
1722073600000|2024-07-27 09:46:40|17811.02|17731.02|17812.47|17732.47|17812.47|17732.47|17811.02|17731.02|9
1722073610000|2024-07-27 09:46:50|17812.85|17732.85|17814.51|17734.51|17814.51|17734.51|17812.85|17732.85|10
1722073620000|2024-07-27 09:47:00|17814.55|17734.55|17817.23|17737.23|17817.23|17737.23|17814.55|17734.55|10
1722073630000|2024-07-27 09:47:10|17817.56|17737.56|17821.07|17741.07|17821.13|17741.13|17817.56|17737.56|10
1722073640000|2024-07-27 09:47:20|17821.01|17741.01|17820.21|17740.21|17821.19|17741.19|17820.21|17740.21|8
1722073650000|2024-07-27 09:47:30|17819.63|17739.63|17818.65|17738.65|17819.63|17739.63|17818.59|17738.59|10
1722073660000|2024-07-27 09:47:40|17818.38|17738.38|17818.16|17738.16|17818.38|17738.38|17817.83|17737.83|10
1722073670000|2024-07-27 09:47:50|17818.17|17738.17|17818.69|17738.69|17818.81|17738.81|17818.17|17738.17|9
1722073680000|2024-07-27 09:48:00|17818.79|17738.79|17816.33|17736.33|17818.83|17738.83|17816.33|17736.33|10
1722073690000|2024-07-27 09:48:10|17816.01|17736.01|17815.18|17735.18|17816.01|17736.01|17814.92|17734.92|10
1722073700000|2024-07-27 09:48:20|17815.07|17735.07|17815.64|17735.64|17815.73|17735.73|17814.98|17734.98|9
1722073710000|2024-07-27 09:48:30|17815.72|17735.72|17814.18|17734.18|17816.06|17736.06|17814.18|17734.18|10
1722073720000|2024-07-27 09:48:40|17814.26|17734.26|17815.6|17735.6|17816.22|17736.22|17814.26|17734.26|10
1722073730000|2024-07-27 09:48:50|17815.71|17735.71|17815.38|17735.38|17815.71|17735.71|17815.38|17735.38|8
1722073740000|2024-07-27 09:49:00|17815.33|17735.33|17814.82|17734.82|17815.33|17735.33|17814.82|17734.82|10
1722073750000|2024-07-27 09:49:10|17814.99|17734.99|17815.81|17735.81|17816.07|17736.07|17814.99|17734.99|9
1722073760000|2024-07-27 09:49:20|17815.24|17735.24|17815.34|17735.34|17815.39|17735.39|17814.83|17734.83|9
1722073770000|2024-07-27 09:49:30|17815.33|17735.33|17815.5|17735.5|17815.5|17735.5|17815.21|17735.21|8
1722073780000|2024-07-27 09:49:40|17814.9|17734.9|17815.32|17735.32|17815.32|17735.32|17814.8|17734.8|6
1722073790000|2024-07-27 09:49:50|17815.59|17735.59|17816.46|17736.46|17816.46|17736.46|17815.59|17735.59|8
1722073800000|2024-07-27 09:50:00|17816.59|17736.59|17816.86|17736.86|17817.04|17737.04|17816.59|17736.59|10
1722073810000|2024-07-27 09:50:10|17816.82|17736.82|17817.46|17737.46|17817.46|17737.46|17816.82|17736.82|9
1722073820000|2024-07-27 09:50:20|17817.43|17737.43|17819.47|17739.47|17819.47|17739.47|17817.43|17737.43|9
1722073830000|2024-07-27 09:50:30|17819.69|17739.69|17820.29|17740.29|17820.55|17740.55|17819.69|17739.69|10
1722073840000|2024-07-27 09:50:40|17820.54|17740.54|17821.08|17741.08|17821.08|17741.08|17820.38|17740.38|9
1722073850000|2024-07-27 09:50:50|17821.11|17741.11|17822.81|17742.81|17822.81|17742.81|17821.11|17741.11|10
1722073860000|2024-07-27 09:51:00|17822.82|17742.82|17823.48|17743.48|17823.9|17743.9|17822.82|17742.82|9
1722073870000|2024-07-27 09:51:10|17823.35|17743.35|17823.87|17743.87|17823.87|17743.87|17823.26|17743.26|9
1722073880000|2024-07-27 09:51:20|17823.96|17743.96|17827.01|17747.01|17827.01|17747.01|17823.96|17743.96|10
1722073890000|2024-07-27 09:51:30|17827.03|17747.03|17827.24|17747.24|17827.59|17747.59|17827.03|17747.03|10
1722073900000|2024-07-27 09:51:40|17827.27|17747.27|17827.2|17747.2|17827.28|17747.28|17827.04|17747.04|10
1722073910000|2024-07-27 09:51:50|17827.14|17747.14|17826.94|17746.94|17827.14|17747.14|17826.75|17746.75|7
1722073920000|2024-07-27 09:52:00|17826.87|17746.87|17828.23|17748.23|17828.23|17748.23|17826.81|17746.81|9
1722073930000|2024-07-27 09:52:10|17828.4|17748.4|17827.28|17747.28|17828.88|17748.88|17827.08|17747.08|10
1722073940000|2024-07-27 09:52:20|17827.32|17747.32|17827.33|17747.33|17827.48|17747.48|17827.31|17747.31|8
1722073950000|2024-07-27 09:52:30|17827.43|17747.43|17826.95|17746.95|17827.43|17747.43|17826.92|17746.92|8
1722073960000|2024-07-27 09:52:40|17826.98|17746.98|17827.59|17747.59|17827.59|17747.59|17826.78|17746.78|10
1722073970000|2024-07-27 09:52:50|17828.22|17748.22|17828.92|17748.92|17828.92|17748.92|17828.22|17748.22|6
1722073980000|2024-07-27 09:53:00|17828.9|17748.9|17828.32|17748.32|17829.05|17749.05|17828.32|17748.32|9
1722073990000|2024-07-27 09:53:10|17828.21|17748.21|17830.57|17750.57|17830.58|17750.58|17828.21|17748.21|10
1722074000000|2024-07-27 09:53:20|17830.58|17750.58|17830.9|17750.9|17830.9|17750.9|17829.88|17749.88|7
1722074010000|2024-07-27 09:53:30|17830.79|17750.79|17831.48|17751.48|17831.81|17751.81|17830.57|17750.57|9
1722074020000|2024-07-27 09:53:40|17831.5|17751.5|17831.57|17751.57|17831.59|17751.59|17831.4|17751.4|8
1722074030000|2024-07-27 09:53:50|17831.64|17751.64|17831.3|17751.3|17831.72|17751.72|17831.3|17751.3|9
1722074040000|2024-07-27 09:54:00|17831.35|17751.35|17830.75|17750.75|17831.64|17751.64|17830.75|17750.75|10
1722074050000|2024-07-27 09:54:10|17830.73|17750.73|17832.36|17752.36|17832.63|17752.63|17830.73|17750.73|10
1722074060000|2024-07-27 09:54:20|17832.27|17752.27|17832.71|17752.71|17832.73|17752.73|17832.27|17752.27|10
1722074070000|2024-07-27 09:54:30|17832.73|17752.73|17832.79|17752.79|17833.02|17753.02|17832.73|17752.73|8
1722074080000|2024-07-27 09:54:40|17833.59|17753.59|17834.43|17754.43|17834.45|17754.45|17833.59|17753.59|10
1722074090000|2024-07-27 09:54:50|17834.42|17754.42|17834.27|17754.27|17834.58|17754.58|17834.27|17754.27|7
1722074100000|2024-07-27 09:55:00|17834.26|17754.26|17833.18|17753.18|17834.26|17754.26|17833.18|17753.18|7
1722074110000|2024-07-27 09:55:10|17833.05|17753.05|17832.3|17752.3|17833.05|17753.05|17832.3|17752.3|9
1722074120000|2024-07-27 09:55:20|17832.29|17752.29|17832.22|17752.22|17832.47|17752.47|17832.22|17752.22|8
1722074130000|2024-07-27 09:55:30|17832.19|17752.19|17833.15|17753.15|17833.15|17753.15|17832.19|17752.19|9
1722074140000|2024-07-27 09:55:40|17833.14|17753.14|17831.39|17751.39|17833.14|17753.14|17831.39|17751.39|10
1722074150000|2024-07-27 09:55:50|17831.31|17751.31|17830.1|17750.1|17831.31|17751.31|17830.1|17750.1|7
1722074160000|2024-07-27 09:56:00|17829.96|17749.96|17828.21|17748.21|17829.97|17749.97|17828.21|17748.21|10
1722074170000|2024-07-27 09:56:10|17827.76|17747.76|17826.26|17746.26|17827.76|17747.76|17824.82|17744.82|10
1722074180000|2024-07-27 09:56:20|17826.39|17746.39|17826.63|17746.63|17826.67|17746.67|17826.39|17746.39|10
1722074190000|2024-07-27 09:56:30|17826.61|17746.61|17826.56|17746.56|17826.69|17746.69|17826.4|17746.4|9
1722074200000|2024-07-27 09:56:40|17826.63|17746.63|17826.81|17746.81|17826.85|17746.85|17826.33|17746.33|8
1722074210000|2024-07-27 09:56:50|17826.9|17746.9|17827.55|17747.55|17827.55|17747.55|17826.9|17746.9|10
1722074220000|2024-07-27 09:57:00|17827.78|17747.78|17828.26|17748.26|17828.31|17748.31|17827.76|17747.76|9
1722074230000|2024-07-27 09:57:10|17828.29|17748.29|17828.08|17748.08|17828.29|17748.29|17827.95|17747.95|9
1722074240000|2024-07-27 09:57:20|17828.09|17748.09|17828.52|17748.52|17828.52|17748.52|17828.09|17748.09|10
1722074250000|2024-07-27 09:57:30|17828.43|17748.43|17829.09|17749.09|17829.36|17749.36|17828.43|17748.43|9
1722074260000|2024-07-27 09:57:40|17829.18|17749.18|17829.21|17749.21|17829.31|17749.31|17829.12|17749.12|9
1722074270000|2024-07-27 09:57:50|17829.24|17749.24|17831.5|17751.5|17831.5|17751.5|17829.24|17749.24|9
1722074280000|2024-07-27 09:58:00|17831.57|17751.57|17830.89|17750.89|17831.57|17751.57|17830.69|17750.69|7
1722074290000|2024-07-27 09:58:10|17830.93|17750.93|17830.71|17750.71|17830.94|17750.94|17830.71|17750.71|8
1722074300000|2024-07-27 09:58:20|17830.45|17750.45|17830.73|17750.73|17830.73|17750.73|17829.6|17749.6|9
1722074310000|2024-07-27 09:58:30|17830.78|17750.78|17830.87|17750.87|17830.96|17750.96|17830.78|17750.78|8
1722074320000|2024-07-27 09:58:40|17830.61|17750.61|17830.42|17750.42|17830.62|17750.62|17830.36|17750.36|9
1722074330000|2024-07-27 09:58:50|17830.63|17750.63|17829.59|17749.59|17830.63|17750.63|17829.59|17749.59|10
1722074340000|2024-07-27 09:59:00|17829.57|17749.57|17828.8|17748.8|17829.57|17749.57|17828.8|17748.8|10
1722074350000|2024-07-27 09:59:10|17828.65|17748.65|17828.64|17748.64|17828.68|17748.68|17828.54|17748.54|7
1722074360000|2024-07-27 09:59:20|17828.65|17748.65|17827.84|17747.84|17828.65|17748.65|17827.84|17747.84|10
1722074370000|2024-07-27 09:59:30|17827.78|17747.78|17828.27|17748.27|17828.46|17748.46|17827.78|17747.78|9
1722074380000|2024-07-27 09:59:40|17828.16|17748.16|17828.34|17748.34|17828.34|17748.34|17828.09|17748.09|9
1722074390000|2024-07-27 09:59:50|17828.88|17748.88|17830.17|17750.17|17830.23|17750.23|17828.88|17748.88|10
1722074400000|2024-07-27 10:00:00|17829.88|17749.88|17829.31|17749.31|17830.35|17750.35|17829.31|17749.31|10
1722074410000|2024-07-27 10:00:10|17829.36|17749.36|17829.01|17749.01|17829.36|17749.36|17829.01|17749.01|9
1722074420000|2024-07-27 10:00:20|17828.95|17748.95|17828.99|17748.99|17829.04|17749.04|17828.93|17748.93|7
1722074430000|2024-07-27 10:00:30|17828.94|17748.94|17829.68|17749.68|17829.76|17749.76|17828.94|17748.94|9
1722074440000|2024-07-27 10:00:40|17829.24|17749.24|17828.61|17748.61|17829.24|17749.24|17828.61|17748.61|10
1722074450000|2024-07-27 10:00:50|17828.57|17748.57|17828.53|17748.53|17828.59|17748.59|17828.19|17748.19|9
1722074460000|2024-07-27 10:01:00|17828.69|17748.69|17828.72|17748.72|17830.11|17750.11|17828.69|17748.69|10
1722074470000|2024-07-27 10:01:10|17828.61|17748.61|17826.29|17746.29|17828.65|17748.65|17826.29|17746.29|10
1722074480000|2024-07-27 10:01:20|17824.71|17744.71|17823.99|17743.99|17824.71|17744.71|17823.99|17743.99|8
1722074490000|2024-07-27 10:01:30|17823.93|17743.93|17823.91|17743.91|17823.94|17743.94|17823.83|17743.83|9
1722074500000|2024-07-27 10:01:40|17823.88|17743.88|17823.61|17743.61|17824.42|17744.42|17823.61|17743.61|9
1722074510000|2024-07-27 10:01:50|17823.48|17743.48|17824.57|17744.57|17824.89|17744.89|17823.48|17743.48|9
1722074520000|2024-07-27 10:02:00|17824.67|17744.67|17825.02|17745.02|17825.14|17745.14|17824.67|17744.67|10
1722074530000|2024-07-27 10:02:10|17825|17745|17825.37|17745.37|17825.37|17745.37|17824.71|17744.71|9
1722074540000|2024-07-27 10:02:20|17824.94|17744.94|17824.8|17744.8|17825.15|17745.15|17824.8|17744.8|10
1722074550000|2024-07-27 10:02:30|17824.51|17744.51|17824.66|17744.66|17824.67|17744.67|17824.41|17744.41|8
1722074560000|2024-07-27 10:02:40|17824.67|17744.67|17824.78|17744.78|17824.87|17744.87|17824.67|17744.67|8
1722074570000|2024-07-27 10:02:50|17824.85|17744.85|17825.92|17745.92|17825.92|17745.92|17824.85|17744.85|9
1722074580000|2024-07-27 10:03:00|17825.85|17745.85|17826.88|17746.88|17826.88|17746.88|17825.85|17745.85|9
1722074590000|2024-07-27 10:03:10|17826.89|17746.89|17828.9|17748.9|17828.9|17748.9|17826.89|17746.89|10
1722074600000|2024-07-27 10:03:20|17828.98|17748.98|17829.34|17749.34|17829.34|17749.34|17828.74|17748.74|10
1722074610000|2024-07-27 10:03:30|17828.85|17748.85|17830.51|17750.51|17830.51|17750.51|17828.51|17748.51|10
1722074620000|2024-07-27 10:03:40|17830.55|17750.55|17831.27|17751.27|17831.27|17751.27|17830.55|17750.55|8
1722074630000|2024-07-27 10:03:50|17831.28|17751.28|17830.49|17750.49|17831.28|17751.28|17830.49|17750.49|10
1722074640000|2024-07-27 10:04:00|17830.6|17750.6|17826.89|17746.89|17830.6|17750.6|17826.89|17746.89|10
1722074650000|2024-07-27 10:04:10|17826.62|17746.62|17824.63|17744.63|17827.18|17747.18|17824.63|17744.63|10
1722074660000|2024-07-27 10:04:20|17824.76|17744.76|17822.79|17742.79|17824.9|17744.9|17822.79|17742.79|10
1722074670000|2024-07-27 10:04:30|17822.68|17742.68|17821.84|17741.84|17822.69|17742.69|17821.71|17741.71|10
1722074680000|2024-07-27 10:04:40|17821.74|17741.74|17821.95|17741.95|17821.95|17741.95|17821.08|17741.08|9
1722074690000|2024-07-27 10:04:50|17821.96|17741.96|17821.23|17741.23|17821.96|17741.96|17821.23|17741.23|8
1722074700000|2024-07-27 10:05:00|17821.27|17741.27|17821.07|17741.07|17821.27|17741.27|17821.02|17741.02|10
1722074710000|2024-07-27 10:05:10|17821.04|17741.04|17817.79|17737.79|17821.08|17741.08|17817.79|17737.79|10
1722074720000|2024-07-27 10:05:20|17817.22|17737.22|17816.43|17736.43|17817.22|17737.22|17816.18|17736.18|9
1722074730000|2024-07-27 10:05:30|17816.44|17736.44|17818.88|17738.88|17818.98|17738.98|17816.44|17736.44|10
1722074740000|2024-07-27 10:05:40|17818.9|17738.9|17818.12|17738.12|17818.9|17738.9|17818.12|17738.12|10
1722074750000|2024-07-27 10:05:50|17818.07|17738.07|17817.8|17737.8|17818.07|17738.07|17817.51|17737.51|9
1722074760000|2024-07-27 10:06:00|17817.69|17737.69|17817.97|17737.97|17817.97|17737.97|17817.16|17737.16|9
1722074770000|2024-07-27 10:06:10|17818.05|17738.05|17819.12|17739.12|17819.19|17739.19|17818.05|17738.05|10
1722074780000|2024-07-27 10:06:20|17819.23|17739.23|17817.37|17737.37|17819.23|17739.23|17817.33|17737.33|10
1722074790000|2024-07-27 10:06:30|17817.36|17737.36|17816.15|17736.15|17817.41|17737.41|17816.09|17736.09|10
1722074800000|2024-07-27 10:06:40|17816.2|17736.2|17815.9|17735.9|17816.27|17736.27|17815.9|17735.9|10
1722074810000|2024-07-27 10:06:50|17815.89|17735.89|17815.69|17735.69|17816.11|17736.11|17815.69|17735.69|6
1722074820000|2024-07-27 10:07:00|17815.72|17735.72|17815.7|17735.7|17815.92|17735.92|17815.68|17735.68|9
1722074830000|2024-07-27 10:07:10|17815.73|17735.73|17815.21|17735.21|17815.73|17735.73|17815.21|17735.21|9
1722074840000|2024-07-27 10:07:20|17814.98|17734.98|17813.88|17733.88|17814.98|17734.98|17813.88|17733.88|8
1722074850000|2024-07-27 10:07:30|17813.95|17733.95|17812.93|17732.93|17813.98|17733.98|17812.78|17732.78|9
1722074860000|2024-07-27 10:07:40|17812.94|17732.94|17812.85|17732.85|17813.22|17733.22|17812.8|17732.8|8
1722074870000|2024-07-27 10:07:50|17812.54|17732.54|17809.67|17729.67|17812.55|17732.55|17809.51|17729.51|6
1722074880000|2024-07-27 10:08:00|17809.58|17729.58|17808.37|17728.37|17809.58|17729.58|17807.87|17727.87|9
1722074890000|2024-07-27 10:08:10|17808.65|17728.65|17808.64|17728.64|17808.66|17728.66|17808.53|17728.53|9
1722074900000|2024-07-27 10:08:20|17808.75|17728.75|17808.34|17728.34|17808.79|17728.79|17808.34|17728.34|8
1722074910000|2024-07-27 10:08:30|17808.51|17728.51|17808.87|17728.87|17808.87|17728.87|17808.51|17728.51|10
1722074920000|2024-07-27 10:08:40|17808.71|17728.71|17814.08|17734.08|17814.08|17734.08|17808.5|17728.5|10
1722074930000|2024-07-27 10:08:50|17814.15|17734.15|17817.17|17737.17|17817.59|17737.59|17814.15|17734.15|10
1722074940000|2024-07-27 10:09:00|17817.08|17737.08|17818.76|17738.76|17818.76|17738.76|17817.08|17737.08|10
1722074950000|2024-07-27 10:09:10|17819.06|17739.06|17818.78|17738.78|17819.31|17739.31|17818.78|17738.78|10
1722074960000|2024-07-27 10:09:20|17818.46|17738.46|17818.71|17738.71|17818.71|17738.71|17818.32|17738.32|10
1722074970000|2024-07-27 10:09:30|17818.66|17738.66|17820.5|17740.5|17820.5|17740.5|17818.66|17738.66|8
1722074980000|2024-07-27 10:09:40|17820.89|17740.89|17826.27|17746.27|17826.27|17746.27|17820.89|17740.89|10
1722074990000|2024-07-27 10:09:50|17826.69|17746.69|17826.96|17746.96|17827.22|17747.22|17826.65|17746.65|10
1722075000000|2024-07-27 10:10:00|17827.08|17747.08|17827.56|17747.56|17827.61|17747.61|17827.01|17747.01|9
1722075010000|2024-07-27 10:10:10|17827.57|17747.57|17827.69|17747.69|17827.7|17747.7|17827.57|17747.57|9
1722075020000|2024-07-27 10:10:20|17827.7|17747.7|17829.61|17749.61|17829.69|17749.69|17827.7|17747.7|10
1722075030000|2024-07-27 10:10:30|17829.94|17749.94|17831.63|17751.63|17832.72|17752.72|17829.94|17749.94|10
1722075040000|2024-07-27 10:10:40|17831.53|17751.53|17831.11|17751.11|17831.86|17751.86|17831.11|17751.11|10
1722075050000|2024-07-27 10:10:50|17831.07|17751.07|17830.62|17750.62|17831.07|17751.07|17830.62|17750.62|9
1722075060000|2024-07-27 10:11:00|17830.52|17750.52|17829.87|17749.87|17830.52|17750.52|17829.87|17749.87|10
1722075070000|2024-07-27 10:11:10|17829.75|17749.75|17829.26|17749.26|17829.75|17749.75|17829.09|17749.09|9
1722075080000|2024-07-27 10:11:20|17829.36|17749.36|17829.59|17749.59|17829.71|17749.71|17829.36|17749.36|7
1722075090000|2024-07-27 10:11:30|17829.63|17749.63|17830.15|17750.15|17830.15|17750.15|17829.63|17749.63|10
1722075100000|2024-07-27 10:11:40|17830.02|17750.02|17830.2|17750.2|17830.23|17750.23|17829.99|17749.99|9
1722075110000|2024-07-27 10:11:50|17830.84|17750.84|17831.73|17751.73|17831.78|17751.78|17830.84|17750.84|10
1722075120000|2024-07-27 10:12:00|17831.9|17751.9|17837.82|17757.82|17837.98|17757.98|17831.9|17751.9|10
1722075130000|2024-07-27 10:12:10|17837.77|17757.77|17837.42|17757.42|17837.77|17757.77|17837.29|17757.29|10
1722075140000|2024-07-27 10:12:20|17837.33|17757.33|17836.89|17756.89|17838.63|17758.63|17836.66|17756.66|9
1722075150000|2024-07-27 10:12:30|17836.91|17756.91|17837.29|17757.29|17837.29|17757.29|17836.91|17756.91|10
1722075160000|2024-07-27 10:12:40|17837.15|17757.15|17837.26|17757.26|17837.27|17757.27|17836.76|17756.76|7
1722075170000|2024-07-27 10:12:50|17837.33|17757.33|17837.8|17757.8|17837.87|17757.87|17837.33|17757.33|10
1722075180000|2024-07-27 10:13:00|17837.82|17757.82|17841.85|17761.85|17842.59|17762.59|17837.77|17757.77|10
1722075190000|2024-07-27 10:13:10|17841.76|17761.76|17840.64|17760.64|17841.76|17761.76|17840.64|17760.64|8
1722075200000|2024-07-27 10:13:20|17840.63|17760.63|17841.02|17761.02|17841.02|17761.02|17840.4|17760.4|10
1722075210000|2024-07-27 10:13:30|17841.04|17761.04|17841.64|17761.64|17841.66|17761.66|17841.04|17761.04|8
1722075220000|2024-07-27 10:13:40|17841.66|17761.66|17833.63|17753.63|17841.76|17761.76|17833.63|17753.63|9
1722075230000|2024-07-27 10:13:50|17833.07|17753.07|17832.56|17752.56|17833.07|17753.07|17832.56|17752.56|10
1722075240000|2024-07-27 10:14:00|17832.1|17752.1|17832.44|17752.44|17832.52|17752.52|17832.06|17752.06|10
1722075250000|2024-07-27 10:14:10|17832.72|17752.72|17832.78|17752.78|17832.81|17752.81|17832.64|17752.64|8
1722075260000|2024-07-27 10:14:20|17833.03|17753.03|17833.75|17753.75|17833.75|17753.75|17833.03|17753.03|10
1722075270000|2024-07-27 10:14:30|17833.77|17753.77|17834.71|17754.71|17834.71|17754.71|17833.77|17753.77|10
1722075280000|2024-07-27 10:14:40|17833.44|17753.44|17833.45|17753.45|17833.45|17753.45|17832.44|17752.44|10
1722075290000|2024-07-27 10:14:50|17833.47|17753.47|17835.2|17755.2|17835.2|17755.2|17833.47|17753.47|10
1722075300000|2024-07-27 10:15:00|17835.19|17755.19|17835.15|17755.15|17835.59|17755.59|17835.07|17755.07|10
1722075310000|2024-07-27 10:15:10|17835.17|17755.17|17834.21|17754.21|17835.17|17755.17|17834.1|17754.1|10
1722075320000|2024-07-27 10:15:20|17834.2|17754.2|17832.64|17752.64|17834.21|17754.21|17832.64|17752.64|9
1722075330000|2024-07-27 10:15:30|17832.47|17752.47|17831.89|17751.89|17832.48|17752.48|17831.89|17751.89|7
1722075340000|2024-07-27 10:15:40|17831.86|17751.86|17831.73|17751.73|17831.93|17751.93|17831.73|17751.73|9
1722075350000|2024-07-27 10:15:50|17831.72|17751.72|17831.14|17751.14|17831.72|17751.72|17831.14|17751.14|9
1722075360000|2024-07-27 10:16:00|17829.74|17749.74|17828.8|17748.8|17829.74|17749.74|17828.49|17748.49|10
1722075370000|2024-07-27 10:16:10|17828.77|17748.77|17827.65|17747.65|17828.77|17748.77|17827.65|17747.65|9
1722075380000|2024-07-27 10:16:20|17827.64|17747.64|17826.15|17746.15|17827.64|17747.64|17826.06|17746.06|9
1722075390000|2024-07-27 10:16:30|17826.13|17746.13|17822.9|17742.9|17826.19|17746.19|17822.9|17742.9|10
1722075400000|2024-07-27 10:16:40|17822.92|17742.92|17822.77|17742.77|17822.92|17742.92|17821.24|17741.24|10
1722075410000|2024-07-27 10:16:50|17822.75|17742.75|17821.27|17741.27|17822.75|17742.75|17821.27|17741.27|10
1722075420000|2024-07-27 10:17:00|17821.3|17741.3|17820.52|17740.52|17821.3|17741.3|17820.46|17740.46|9
1722075430000|2024-07-27 10:17:10|17820.5|17740.5|17819.91|17739.91|17820.7|17740.7|17819.91|17739.91|10
1722075440000|2024-07-27 10:17:20|17819.85|17739.85|17818.35|17738.35|17819.86|17739.86|17818.35|17738.35|10
1722075450000|2024-07-27 10:17:30|17818.28|17738.28|17818.17|17738.17|17818.37|17738.37|17818.17|17738.17|8
1722075460000|2024-07-27 10:17:40|17818.14|17738.14|17817.4|17737.4|17818.26|17738.26|17817.4|17737.4|8
1722075470000|2024-07-27 10:17:50|17817.41|17737.41|17817.55|17737.55|17817.55|17737.55|17816.83|17736.83|10
1722075480000|2024-07-27 10:18:00|17817.73|17737.73|17818.28|17738.28|17818.28|17738.28|17817.51|17737.51|10
1722075490000|2024-07-27 10:18:10|17818.43|17738.43|17819.22|17739.22|17819.22|17739.22|17818.43|17738.43|9
1722075500000|2024-07-27 10:18:20|17819.81|17739.81|17821.11|17741.11|17821.11|17741.11|17819.81|17739.81|10
1722075510000|2024-07-27 10:18:30|17821.19|17741.19|17822.79|17742.79|17822.79|17742.79|17821.19|17741.19|10
1722075520000|2024-07-27 10:18:40|17822.87|17742.87|17824.93|17744.93|17825.05|17745.05|17822.85|17742.85|10
1722075530000|2024-07-27 10:18:50|17824.88|17744.88|17824.12|17744.12|17824.98|17744.98|17824.12|17744.12|9
1722075540000|2024-07-27 10:19:00|17824.1|17744.1|17823.5|17743.5|17824.17|17744.17|17823.5|17743.5|10
1722075550000|2024-07-27 10:19:10|17823.38|17743.38|17822.4|17742.4|17824.54|17744.54|17822.4|17742.4|8
1722075560000|2024-07-27 10:19:20|17822.35|17742.35|17820.96|17740.96|17822.58|17742.58|17820.96|17740.96|9
1722075570000|2024-07-27 10:19:30|17820.98|17740.98|17820.4|17740.4|17821.33|17741.33|17820.4|17740.4|10
1722075580000|2024-07-27 10:19:40|17820.19|17740.19|17818.79|17738.79|17820.19|17740.19|17818.78|17738.78|9
1722075590000|2024-07-27 10:19:50|17818.49|17738.49|17816.4|17736.4|17818.49|17738.49|17816.4|17736.4|10
1722075600000|2024-07-27 10:20:00|17816.07|17736.07|17815.52|17735.52|17816.07|17736.07|17814.94|17734.94|10
1722075610000|2024-07-27 10:20:10|17815.48|17735.48|17812.76|17732.76|17815.48|17735.48|17812.76|17732.76|10
1722075620000|2024-07-27 10:20:20|17812.78|17732.78|17812.92|17732.92|17813.24|17733.24|17812.78|17732.78|9
1722075630000|2024-07-27 10:20:30|17812.93|17732.93|17813.46|17733.46|17813.46|17733.46|17812.93|17732.93|9
1722075640000|2024-07-27 10:20:40|17813.51|17733.51|17813.96|17733.96|17814.02|17734.02|17813.51|17733.51|10
1722075650000|2024-07-27 10:20:50|17813.97|17733.97|17814.9|17734.9|17814.9|17734.9|17813.89|17733.89|10
1722075660000|2024-07-27 10:21:00|17815.15|17735.15|17815.74|17735.74|17815.74|17735.74|17815.15|17735.15|9
1722075670000|2024-07-27 10:21:10|17815.75|17735.75|17816.52|17736.52|17816.52|17736.52|17815.73|17735.73|9
1722075680000|2024-07-27 10:21:20|17816.34|17736.34|17816.97|17736.97|17816.97|17736.97|17816.13|17736.13|10
1722075690000|2024-07-27 10:21:30|17817.09|17737.09|17817.21|17737.21|17817.21|17737.21|17816.98|17736.98|9
1722075700000|2024-07-27 10:21:40|17817.39|17737.39|17817.71|17737.71|17817.94|17737.94|17817.39|17737.39|10
1722075710000|2024-07-27 10:21:50|17817.68|17737.68|17817.13|17737.13|17817.68|17737.68|17817.12|17737.12|9
1722075720000|2024-07-27 10:22:00|17817.14|17737.14|17818.13|17738.13|17818.13|17738.13|17816.48|17736.48|10
1722075730000|2024-07-27 10:22:10|17818.18|17738.18|17818.13|17738.13|17818.56|17738.56|17818.13|17738.13|9
1722075740000|2024-07-27 10:22:20|17818.21|17738.21|17818.44|17738.44|17818.46|17738.46|17818.08|17738.08|10
1722075750000|2024-07-27 10:22:30|17818.47|17738.47|17818.45|17738.45|17818.47|17738.47|17818.21|17738.21|10
1722075760000|2024-07-27 10:22:40|17818.44|17738.44|17818.23|17738.23|17818.71|17738.71|17818.23|17738.23|9
1722075770000|2024-07-27 10:22:50|17818.18|17738.18|17818.03|17738.03|17818.18|17738.18|17817.96|17737.96|10
1722075780000|2024-07-27 10:23:00|17818.01|17738.01|17817.37|17737.37|17818.01|17738.01|17817.37|17737.37|10
1722075790000|2024-07-27 10:23:10|17817.43|17737.43|17816.55|17736.55|17817.43|17737.43|17816.38|17736.38|10
1722075800000|2024-07-27 10:23:20|17816.56|17736.56|17816.61|17736.61|17816.65|17736.65|17816.49|17736.49|8
1722075810000|2024-07-27 10:23:30|17816.62|17736.62|17816.7|17736.7|17816.76|17736.76|17816.62|17736.62|9
1722075820000|2024-07-27 10:23:40|17816.68|17736.68|17818.6|17738.6|17818.6|17738.6|17816.68|17736.68|7
1722075830000|2024-07-27 10:23:50|17818.88|17738.88|17819.5|17739.5|17819.75|17739.75|17818.88|17738.88|10
1722075840000|2024-07-27 10:24:00|17818.8|17738.8|17817.87|17737.87|17818.8|17738.8|17817.77|17737.77|8
1722075850000|2024-07-27 10:24:10|17817.83|17737.83|17816.18|17736.18|17817.89|17737.89|17816.18|17736.18|9
1722075860000|2024-07-27 10:24:20|17815.94|17735.94|17814.6|17734.6|17815.94|17735.94|17814.6|17734.6|10
1722075870000|2024-07-27 10:24:30|17814.51|17734.51|17813.66|17733.66|17814.51|17734.51|17813.26|17733.26|9
1722075880000|2024-07-27 10:24:40|17813.72|17733.72|17812.36|17732.36|17813.72|17733.72|17812.36|17732.36|10
1722075890000|2024-07-27 10:24:50|17812.17|17732.17|17811.56|17731.56|17812.17|17732.17|17811.56|17731.56|10
1722075900000|2024-07-27 10:25:00|17811.2|17731.2|17811.17|17731.17|17811.2|17731.2|17810.88|17730.88|10
1722075910000|2024-07-27 10:25:10|17811.27|17731.27|17811.24|17731.24|17811.38|17731.38|17811.16|17731.16|9
1722075920000|2024-07-27 10:25:20|17811.44|17731.44|17811.5|17731.5|17811.72|17731.72|17811.44|17731.44|6
1722075930000|2024-07-27 10:25:30|17811.49|17731.49|17807.03|17727.03|17811.49|17731.49|17807.03|17727.03|9
1722075940000|2024-07-27 10:25:40|17806.91|17726.91|17803.74|17723.74|17806.91|17726.91|17803.74|17723.74|9
1722075950000|2024-07-27 10:25:50|17803.7|17723.7|17803.66|17723.66|17803.91|17723.91|17803.16|17723.16|8
1722075960000|2024-07-27 10:26:00|17803.67|17723.67|17803.65|17723.65|17803.72|17723.72|17802.66|17722.66|10
1722075970000|2024-07-27 10:26:10|17804.29|17724.29|17804.26|17724.26|17804.76|17724.76|17804.22|17724.22|10
1722075980000|2024-07-27 10:26:20|17804.29|17724.29|17803.41|17723.41|17804.33|17724.33|17803.23|17723.23|10
1722075990000|2024-07-27 10:26:30|17803.35|17723.35|17803.24|17723.24|17803.35|17723.35|17802.91|17722.91|9
1722076000000|2024-07-27 10:26:40|17803.32|17723.32|17803.52|17723.52|17803.52|17723.52|17803.08|17723.08|9
1722076010000|2024-07-27 10:26:50|17804|17724|17806.18|17726.18|17806.18|17726.18|17804|17724|10
1722076020000|2024-07-27 10:27:00|17806.2|17726.2|17806.65|17726.65|17806.79|17726.79|17806.2|17726.2|10
1722076030000|2024-07-27 10:27:10|17806.12|17726.12|17807.19|17727.19|17807.19|17727.19|17805.22|17725.22|10
1722076040000|2024-07-27 10:27:20|17806.94|17726.94|17808.67|17728.67|17808.67|17728.67|17806.94|17726.94|9
1722076050000|2024-07-27 10:27:30|17809.28|17729.28|17809.62|17729.62|17810.09|17730.09|17809.28|17729.28|10
1722076060000|2024-07-27 10:27:40|17809.61|17729.61|17809.62|17729.62|17809.62|17729.62|17809.13|17729.13|8
1722076070000|2024-07-27 10:27:50|17809.65|17729.65|17809.49|17729.49|17809.7|17729.7|17809.44|17729.44|10
1722076080000|2024-07-27 10:28:00|17809.32|17729.32|17810.36|17730.36|17810.43|17730.43|17809.31|17729.31|7
1722076090000|2024-07-27 10:28:10|17810.14|17730.14|17810.13|17730.13|17810.32|17730.32|17810.12|17730.12|10
1722076100000|2024-07-27 10:28:20|17810.14|17730.14|17810.62|17730.62|17810.71|17730.71|17809.98|17729.98|9
1722076110000|2024-07-27 10:28:30|17810.66|17730.66|17810.55|17730.55|17810.66|17730.66|17810.51|17730.51|10
1722076120000|2024-07-27 10:28:40|17810.58|17730.58|17815.75|17735.75|17816.07|17736.07|17809.94|17729.94|10
1722076130000|2024-07-27 10:28:50|17815.73|17735.73|17815.98|17735.98|17815.98|17735.98|17815.69|17735.69|9
1722076140000|2024-07-27 10:29:00|17815.68|17735.68|17809.56|17729.56|17815.68|17735.68|17809.56|17729.56|9
1722076150000|2024-07-27 10:29:10|17809.53|17729.53|17809.29|17729.29|17809.54|17729.54|17809.1|17729.1|8
1722076160000|2024-07-27 10:29:20|17809.1|17729.1|17816.89|17736.89|17816.93|17736.93|17809.1|17729.1|10
1722076170000|2024-07-27 10:29:30|17816.92|17736.92|17817.84|17737.84|17817.97|17737.97|17816.86|17736.86|10
1722076180000|2024-07-27 10:29:40|17817.77|17737.77|17817.91|17737.91|17817.95|17737.95|17817.77|17737.77|9
1722076190000|2024-07-27 10:29:50|17818.71|17738.71|17816.7|17736.7|17818.71|17738.71|17816.68|17736.68|9
1722076200000|2024-07-27 10:30:00|17816.62|17736.62|17815.68|17735.68|17816.62|17736.62|17815.61|17735.61|6
1722076210000|2024-07-27 10:30:10|17815.45|17735.45|17815.75|17735.75|17815.78|17735.78|17815.36|17735.36|8
1722076220000|2024-07-27 10:30:20|17815.74|17735.74|17814.54|17734.54|17815.74|17735.74|17814.54|17734.54|8
1722076230000|2024-07-27 10:30:30|17814.6|17734.6|17815.02|17735.02|17815.08|17735.08|17814.6|17734.6|10
1722076240000|2024-07-27 10:30:40|17815.03|17735.03|17814.38|17734.38|17815.03|17735.03|17814.38|17734.38|9
1722076250000|2024-07-27 10:30:50|17814.36|17734.36|17813.75|17733.75|17814.36|17734.36|17813.73|17733.73|9
1722076260000|2024-07-27 10:31:00|17814.52|17734.52|17810.11|17730.11|17814.96|17734.96|17810.1|17730.1|10
1722076270000|2024-07-27 10:31:10|17809.65|17729.65|17810.16|17730.16|17810.16|17730.16|17809.35|17729.35|8
1722076280000|2024-07-27 10:31:20|17810.22|17730.22|17809.54|17729.54|17810.39|17730.39|17809.54|17729.54|10
1722076290000|2024-07-27 10:31:30|17809.4|17729.4|17809.57|17729.57|17809.57|17729.57|17809.2|17729.2|9
1722076300000|2024-07-27 10:31:40|17809.78|17729.78|17810.64|17730.64|17810.64|17730.64|17809.78|17729.78|10
1722076310000|2024-07-27 10:31:50|17810.63|17730.63|17812.03|17732.03|17812.03|17732.03|17810.54|17730.54|10
1722076320000|2024-07-27 10:32:00|17811.85|17731.85|17813.43|17733.43|17813.59|17733.59|17811.77|17731.77|10
1722076330000|2024-07-27 10:32:10|17813.42|17733.42|17814.1|17734.1|17814.22|17734.22|17813.29|17733.29|9
1722076340000|2024-07-27 10:32:20|17814.25|17734.25|17813.98|17733.98|17814.34|17734.34|17813.72|17733.72|9
1722076350000|2024-07-27 10:32:30|17813.78|17733.78|17813.05|17733.05|17813.95|17733.95|17813.01|17733.01|9
1722076360000|2024-07-27 10:32:40|17813.1|17733.1|17812.5|17732.5|17813.5|17733.5|17812.5|17732.5|10
1722076370000|2024-07-27 10:32:50|17812.44|17732.44|17812.38|17732.38|17812.7|17732.7|17812.38|17732.38|10
1722076380000|2024-07-27 10:33:00|17812.34|17732.34|17812.33|17732.33|17812.45|17732.45|17812.27|17732.27|9
1722076390000|2024-07-27 10:33:10|17812.35|17732.35|17811.85|17731.85|17812.36|17732.36|17811.65|17731.65|10
1722076400000|2024-07-27 10:33:20|17811.83|17731.83|17811.98|17731.98|17812.11|17732.11|17811.75|17731.75|10
1722076410000|2024-07-27 10:33:30|17811.95|17731.95|17811.98|17731.98|17812.22|17732.22|17811.95|17731.95|9
1722076420000|2024-07-27 10:33:40|17811.67|17731.67|17811.56|17731.56|17811.67|17731.67|17811.41|17731.41|10
1722076430000|2024-07-27 10:33:50|17811.58|17731.58|17813.96|17733.96|17813.96|17733.96|17811.5|17731.5|10
1722076440000|2024-07-27 10:34:00|17813.66|17733.66|17812.55|17732.55|17813.66|17733.66|17812.55|17732.55|10
1722076450000|2024-07-27 10:34:10|17812.49|17732.49|17812.98|17732.98|17813.32|17733.32|17812.24|17732.24|10
1722076460000|2024-07-27 10:34:20|17813.32|17733.32|17814.66|17734.66|17814.75|17734.75|17813.32|17733.32|10
1722076470000|2024-07-27 10:34:30|17814.96|17734.96|17815.29|17735.29|17815.37|17735.37|17814.96|17734.96|9
1722076480000|2024-07-27 10:34:40|17815.25|17735.25|17815.29|17735.29|17815.29|17735.29|17814.89|17734.89|8
1722076490000|2024-07-27 10:34:50|17815.35|17735.35|17814.95|17734.95|17815.35|17735.35|17814.4|17734.4|10
1722076500000|2024-07-27 10:35:00|17814.97|17734.97|17814.94|17734.94|17815.02|17735.02|17814.94|17734.94|9
1722076510000|2024-07-27 10:35:10|17814.74|17734.74|17814.15|17734.15|17814.76|17734.76|17814.13|17734.13|9
1722076520000|2024-07-27 10:35:20|17814.32|17734.32|17815.09|17735.09|17815.09|17735.09|17814.32|17734.32|8
1722076530000|2024-07-27 10:35:30|17815.14|17735.14|17816.99|17736.99|17816.99|17736.99|17815.07|17735.07|10
1722076540000|2024-07-27 10:35:40|17817.03|17737.03|17819.3|17739.3|17819.34|17739.34|17817.03|17737.03|10
1722076550000|2024-07-27 10:35:50|17819.38|17739.38|17819.05|17739.05|17819.57|17739.57|17819.05|17739.05|10
1722076560000|2024-07-27 10:36:00|17819.03|17739.03|17818.28|17738.28|17819.03|17739.03|17818.28|17738.28|10
1722076570000|2024-07-27 10:36:10|17818.29|17738.29|17818.49|17738.49|17818.55|17738.55|17818.22|17738.22|9
1722076580000|2024-07-27 10:36:20|17818.69|17738.69|17817.35|17737.35|17818.86|17738.86|17817.35|17737.35|10
1722076590000|2024-07-27 10:36:30|17817.19|17737.19|17816.23|17736.23|17817.19|17737.19|17816.23|17736.23|10
1722076600000|2024-07-27 10:36:40|17816.12|17736.12|17815.52|17735.52|17816.12|17736.12|17815.33|17735.33|9
1722076610000|2024-07-27 10:36:50|17815.42|17735.42|17814.88|17734.88|17815.42|17735.42|17814.88|17734.88|10
1722076620000|2024-07-27 10:37:00|17814.8|17734.8|17814.46|17734.46|17815.1|17735.1|17814.22|17734.22|10
1722076630000|2024-07-27 10:37:10|17813.96|17733.96|17811.23|17731.23|17813.96|17733.96|17811.23|17731.23|10
1722076640000|2024-07-27 10:37:20|17811.04|17731.04|17810.31|17730.31|17811.04|17731.04|17810.31|17730.31|10
1722076650000|2024-07-27 10:37:30|17810.32|17730.32|17807.88|17727.88|17810.34|17730.34|17807.88|17727.88|10
1722076660000|2024-07-27 10:37:40|17807.33|17727.33|17806.76|17726.76|17807.54|17727.54|17806.72|17726.72|10
1722076670000|2024-07-27 10:37:50|17806.74|17726.74|17806.97|17726.97|17807.04|17727.04|17806.74|17726.74|10
1722076680000|2024-07-27 10:38:00|17806.96|17726.96|17807.16|17727.16|17807.43|17727.43|17806.96|17726.96|10
1722076690000|2024-07-27 10:38:10|17807.13|17727.13|17807.26|17727.26|17807.47|17727.47|17807|17727|9
1722076700000|2024-07-27 10:38:20|17807.32|17727.32|17807.37|17727.37|17807.37|17727.37|17807.26|17727.26|8
1722076710000|2024-07-27 10:38:30|17807.12|17727.12|17807.11|17727.11|17807.38|17727.38|17807.07|17727.07|8
1722076720000|2024-07-27 10:38:40|17807.14|17727.14|17806.89|17726.89|17807.14|17727.14|17806.79|17726.79|9
1722076730000|2024-07-27 10:38:50|17806.83|17726.83|17806.17|17726.17|17806.83|17726.83|17806.17|17726.17|8
1722076740000|2024-07-27 10:39:00|17806.06|17726.06|17805.92|17725.92|17806.42|17726.42|17805.92|17725.92|9
1722076750000|2024-07-27 10:39:10|17805.6|17725.6|17807.16|17727.16|17807.16|17727.16|17805.39|17725.39|10
1722076760000|2024-07-27 10:39:20|17807.87|17727.87|17808.51|17728.51|17808.53|17728.53|17807.87|17727.87|10
1722076770000|2024-07-27 10:39:30|17808.57|17728.57|17807.88|17727.88|17808.77|17728.77|17807.88|17727.88|9
1722076780000|2024-07-27 10:39:40|17807.81|17727.81|17806.88|17726.88|17807.81|17727.81|17806.85|17726.85|8
1722076790000|2024-07-27 10:39:50|17807.01|17727.01|17805.51|17725.51|17807.01|17727.01|17805.26|17725.26|10
1722076800000|2024-07-27 10:40:00|17805.35|17725.35|17805.4|17725.4|17805.4|17725.4|17804.97|17724.97|9
1722076810000|2024-07-27 10:40:10|17805.55|17725.55|17807.19|17727.19|17807.19|17727.19|17805.55|17725.55|10
1722076820000|2024-07-27 10:40:20|17807.71|17727.71|17799.76|17719.76|17807.78|17727.78|17799.76|17719.76|9
1722076830000|2024-07-27 10:40:30|17799.7|17719.7|17801.16|17721.16|17801.33|17721.33|17799.7|17719.7|10
1722076840000|2024-07-27 10:40:40|17801.1|17721.1|17800.69|17720.69|17801.1|17721.1|17800.68|17720.68|10
1722076850000|2024-07-27 10:40:50|17800.66|17720.66|17800.04|17720.04|17800.66|17720.66|17800.04|17720.04|5
1722076860000|2024-07-27 10:41:00|17799.78|17719.78|17797.9|17717.9|17799.78|17719.78|17797.81|17717.81|10
1722076870000|2024-07-27 10:41:10|17798.29|17718.29|17798.12|17718.12|17798.29|17718.29|17797.98|17717.98|10
1722076880000|2024-07-27 10:41:20|17798.13|17718.13|17796.93|17716.93|17798.13|17718.13|17796.93|17716.93|10
1722076890000|2024-07-27 10:41:30|17796.55|17716.55|17796.63|17716.63|17796.69|17716.69|17796.31|17716.31|10
1722076900000|2024-07-27 10:41:40|17796.65|17716.65|17795.76|17715.76|17796.65|17716.65|17795.76|17715.76|10
1722076910000|2024-07-27 10:41:50|17802.77|17722.77|17799.06|17719.06|17802.77|17722.77|17799.06|17719.06|8
1722076920000|2024-07-27 10:42:00|17798.95|17718.95|17797.22|17717.22|17799.42|17719.42|17797.22|17717.22|10
1722076930000|2024-07-27 10:42:10|17797.13|17717.13|17797.24|17717.24|17797.24|17717.24|17797.06|17717.06|10
1722076940000|2024-07-27 10:42:20|17797.2|17717.2|17796|17716|17797.29|17717.29|17795.55|17715.55|10
1722076950000|2024-07-27 10:42:30|17796.14|17716.14|17798.08|17718.08|17798.08|17718.08|17796.14|17716.14|10
1722076960000|2024-07-27 10:42:40|17798.12|17718.12|17798.58|17718.58|17798.72|17718.72|17798.12|17718.12|10
1722076970000|2024-07-27 10:42:50|17798.57|17718.57|17793.42|17713.42|17798.6|17718.6|17792.94|17712.94|8
1722076980000|2024-07-27 10:43:00|17793.37|17713.37|17792.66|17712.66|17793.39|17713.39|17792.66|17712.66|10
1722076990000|2024-07-27 10:43:10|17792.64|17712.64|17793.58|17713.58|17793.58|17713.58|17792.5|17712.5|9
1722077000000|2024-07-27 10:43:20|17793.55|17713.55|17791.87|17711.87|17793.55|17713.55|17791.87|17711.87|9
1722077010000|2024-07-27 10:43:30|17791.81|17711.81|17791.8|17711.8|17791.81|17711.81|17791.59|17711.59|9
1722077020000|2024-07-27 10:43:40|17791.76|17711.76|17790.85|17710.85|17791.76|17711.76|17790.78|17710.78|10
1722077030000|2024-07-27 10:43:50|17790.81|17710.81|17797.14|17717.14|17797.14|17717.14|17790.64|17710.64|10
1722077040000|2024-07-27 10:44:00|17797.23|17717.23|17795.37|17715.37|17797.23|17717.23|17795.37|17715.37|10
1722077050000|2024-07-27 10:44:10|17795.24|17715.24|17789.62|17709.62|17795.24|17715.24|17789.41|17709.41|9
1722077060000|2024-07-27 10:44:20|17789.88|17709.88|17789.65|17709.65|17789.88|17709.88|17789.61|17709.61|10
1722077070000|2024-07-27 10:44:30|17789.93|17709.93|17790.92|17710.92|17790.92|17710.92|17789.91|17709.91|9
1722077080000|2024-07-27 10:44:40|17791.39|17711.39|17792.51|17712.51|17792.51|17712.51|17791.39|17711.39|9
1722077090000|2024-07-27 10:44:50|17792.61|17712.61|17792.95|17712.95|17792.95|17712.95|17792.56|17712.56|10
1722077100000|2024-07-27 10:45:00|17793.17|17713.17|17792.97|17712.97|17793.41|17713.41|17792.94|17712.94|9
1722077110000|2024-07-27 10:45:10|17792.95|17712.95|17791.7|17711.7|17792.97|17712.97|17791.66|17711.66|10
1722077120000|2024-07-27 10:45:20|17791.85|17711.85|17796.67|17716.67|17796.67|17716.67|17791.85|17711.85|10
1722077130000|2024-07-27 10:45:30|17796.7|17716.7|17796.15|17716.15|17796.7|17716.7|17796.15|17716.15|9
1722077140000|2024-07-27 10:45:40|17796.39|17716.39|17796.51|17716.51|17796.63|17716.63|17796.16|17716.16|10
1722077150000|2024-07-27 10:45:50|17796.31|17716.31|17795.53|17715.53|17796.31|17716.31|17795.53|17715.53|8
1722077160000|2024-07-27 10:46:00|17795.55|17715.55|17795.61|17715.61|17795.63|17715.63|17795.44|17715.44|9
1722077170000|2024-07-27 10:46:10|17795.89|17715.89|17795.38|17715.38|17795.89|17715.89|17795.38|17715.38|9
1722077180000|2024-07-27 10:46:20|17795.11|17715.11|17793.43|17713.43|17795.24|17715.24|17793.43|17713.43|10
1722077190000|2024-07-27 10:46:30|17793.02|17713.02|17791.97|17711.97|17793.02|17713.02|17791.84|17711.84|10
1722077200000|2024-07-27 10:46:40|17792.01|17712.01|17793.81|17713.81|17793.81|17713.81|17792.01|17712.01|9
1722077210000|2024-07-27 10:46:50|17793.92|17713.92|17794.07|17714.07|17794.34|17714.34|17793.92|17713.92|10
1722077220000|2024-07-27 10:47:00|17794.06|17714.06|17794.04|17714.04|17794.23|17714.23|17793.98|17713.98|8
1722077230000|2024-07-27 10:47:10|17793.96|17713.96|17794.72|17714.72|17794.72|17714.72|17793.96|17713.96|9
1722077240000|2024-07-27 10:47:20|17794.68|17714.68|17793.52|17713.52|17794.87|17714.87|17793.36|17713.36|10
1722077250000|2024-07-27 10:47:30|17793.83|17713.83|17796.16|17716.16|17796.16|17716.16|17793.83|17713.83|9
1722077260000|2024-07-27 10:47:40|17796.55|17716.55|17796.9|17716.9|17796.9|17716.9|17796.44|17716.44|10
1722077270000|2024-07-27 10:47:50|17796.95|17716.95|17796.57|17716.57|17796.98|17716.98|17796.57|17716.57|10
1722077280000|2024-07-27 10:48:00|17796.26|17716.26|17793.41|17713.41|17796.26|17716.26|17793.41|17713.41|10
1722077290000|2024-07-27 10:48:10|17793.34|17713.34|17792.81|17712.81|17793.34|17713.34|17792.14|17712.14|10
1722077300000|2024-07-27 10:48:20|17792.73|17712.73|17792.49|17712.49|17793.24|17713.24|17792.49|17712.49|9
1722077310000|2024-07-27 10:48:30|17792.37|17712.37|17792.09|17712.09|17792.37|17712.37|17791.74|17711.74|10
1722077320000|2024-07-27 10:48:40|17791.84|17711.84|17792.44|17712.44|17792.55|17712.55|17791.84|17711.84|10
1722077330000|2024-07-27 10:48:50|17792.65|17712.65|17792.24|17712.24|17792.9|17712.9|17792.24|17712.24|10
1722077340000|2024-07-27 10:49:00|17792.18|17712.18|17791.66|17711.66|17792.18|17712.18|17791.6|17711.6|10
1722077350000|2024-07-27 10:49:10|17791.8|17711.8|17791.57|17711.57|17791.82|17711.82|17791.45|17711.45|10
1722077360000|2024-07-27 10:49:20|17791.58|17711.58|17791.7|17711.7|17791.79|17711.79|17791.43|17711.43|10
1722077370000|2024-07-27 10:49:30|17791.47|17711.47|17791.32|17711.32|17791.61|17711.61|17791.27|17711.27|10
1722077380000|2024-07-27 10:49:40|17791.43|17711.43|17793.87|17713.87|17793.87|17713.87|17791.42|17711.42|9
1722077390000|2024-07-27 10:49:50|17794.13|17714.13|17795.39|17715.39|17795.39|17715.39|17794.13|17714.13|10
1722077400000|2024-07-27 10:50:00|17795.42|17715.42|17796.99|17716.99|17796.99|17716.99|17795.42|17715.42|10
1722077410000|2024-07-27 10:50:10|17797.04|17717.04|17798.53|17718.53|17798.53|17718.53|17797|17717|10
1722077420000|2024-07-27 10:50:20|17798.65|17718.65|17793.86|17713.86|17798.71|17718.71|17793.86|17713.86|10
1722077430000|2024-07-27 10:50:30|17793.55|17713.55|17794.37|17714.37|17794.37|17714.37|17793.38|17713.38|10
1722077440000|2024-07-27 10:50:40|17794.35|17714.35|17795.46|17715.46|17795.46|17715.46|17794.28|17714.28|10
1722077450000|2024-07-27 10:50:50|17795.86|17715.86|17795.97|17715.97|17796.32|17716.32|17795.86|17715.86|9
1722077460000|2024-07-27 10:51:00|17795.96|17715.96|17796.64|17716.64|17796.94|17716.94|17795.96|17715.96|9
1722077470000|2024-07-27 10:51:10|17795.93|17715.93|17795.41|17715.41|17795.93|17715.93|17795.15|17715.15|10
1722077480000|2024-07-27 10:51:20|17796.34|17716.34|17795.49|17715.49|17796.34|17716.34|17795.32|17715.32|9
1722077490000|2024-07-27 10:51:30|17795.53|17715.53|17797.12|17717.12|17797.33|17717.33|17795.53|17715.53|10
1722077500000|2024-07-27 10:51:40|17797.03|17717.03|17796.31|17716.31|17797.03|17717.03|17795.96|17715.96|10
1722077510000|2024-07-27 10:51:50|17795.61|17715.61|17795.11|17715.11|17795.61|17715.61|17794.92|17714.92|10
1722077520000|2024-07-27 10:52:00|17795.13|17715.13|17794.74|17714.74|17795.3|17715.3|17794.74|17714.74|8
1722077530000|2024-07-27 10:52:10|17794.81|17714.81|17794.51|17714.51|17794.83|17714.83|17794.51|17714.51|8
1722077540000|2024-07-27 10:52:20|17794.27|17714.27|17795.64|17715.64|17795.64|17715.64|17794.16|17714.16|9
1722077550000|2024-07-27 10:52:30|17795.87|17715.87|17797.05|17717.05|17797.82|17717.82|17795.87|17715.87|10
1722077560000|2024-07-27 10:52:40|17796.71|17716.71|17796.56|17716.56|17796.84|17716.84|17796.5|17716.5|10
1722077570000|2024-07-27 10:52:50|17796.52|17716.52|17795.94|17715.94|17796.6|17716.6|17795.94|17715.94|9
1722077580000|2024-07-27 10:53:00|17795.88|17715.88|17795.61|17715.61|17796.01|17716.01|17795.33|17715.33|10
1722077590000|2024-07-27 10:53:10|17796.71|17716.71|17797.91|17717.91|17797.91|17717.91|17796.71|17716.71|9
1722077600000|2024-07-27 10:53:20|17798.04|17718.04|17798.62|17718.62|17798.73|17718.73|17798.04|17718.04|10
1722077610000|2024-07-27 10:53:30|17798.7|17718.7|17798.54|17718.54|17798.93|17718.93|17798.47|17718.47|10
1722077620000|2024-07-27 10:53:40|17798.56|17718.56|17798.76|17718.76|17798.76|17718.76|17798.5|17718.5|8
1722077630000|2024-07-27 10:53:50|17798.73|17718.73|17798.88|17718.88|17798.96|17718.96|17798.47|17718.47|9
1722077640000|2024-07-27 10:54:00|17799.01|17719.01|17799.07|17719.07|17799.2|17719.2|17798.76|17718.76|9
1722077650000|2024-07-27 10:54:10|17799.1|17719.1|17799|17719|17799.14|17719.14|17798.76|17718.76|10
1722077660000|2024-07-27 10:54:20|17799.04|17719.04|17800.16|17720.16|17800.16|17720.16|17798.98|17718.98|10
1722077670000|2024-07-27 10:54:30|17800.12|17720.12|17800.39|17720.39|17800.4|17720.4|17800.12|17720.12|10
1722077680000|2024-07-27 10:54:40|17800.49|17720.49|17800.85|17720.85|17800.96|17720.96|17800.49|17720.49|9
1722077690000|2024-07-27 10:54:50|17801.03|17721.03|17801.9|17721.9|17802|17722|17801.03|17721.03|10
1722077700000|2024-07-27 10:55:00|17802.03|17722.03|17801.68|17721.68|17802.03|17722.03|17801.65|17721.65|8
1722077710000|2024-07-27 10:55:10|17801.42|17721.42|17801.29|17721.29|17801.42|17721.42|17801.2|17721.2|9
1722077720000|2024-07-27 10:55:20|17801.34|17721.34|17801.28|17721.28|17801.35|17721.35|17801.21|17721.21|10
1722077730000|2024-07-27 10:55:30|17801.29|17721.29|17800.78|17720.78|17801.75|17721.75|17800.78|17720.78|9
1722077740000|2024-07-27 10:55:40|17800.73|17720.73|17800.09|17720.09|17800.73|17720.73|17800.02|17720.02|10
1722077750000|2024-07-27 10:55:50|17800.1|17720.1|17799.79|17719.79|17800.16|17720.16|17799.79|17719.79|8
1722077760000|2024-07-27 10:56:00|17799.83|17719.83|17798.96|17718.96|17799.94|17719.94|17798.96|17718.96|10
1722077770000|2024-07-27 10:56:10|17798.64|17718.64|17797.29|17717.29|17798.64|17718.64|17797.29|17717.29|10
1722077780000|2024-07-27 10:56:20|17797.03|17717.03|17797.1|17717.1|17797.1|17717.1|17796.88|17716.88|9
1722077790000|2024-07-27 10:56:30|17797.52|17717.52|17798.24|17718.24|17798.26|17718.26|17797.52|17717.52|9
1722077800000|2024-07-27 10:56:40|17798.32|17718.32|17798.67|17718.67|17798.81|17718.81|17797.95|17717.95|10
1722077810000|2024-07-27 10:56:50|17798.75|17718.75|17799.77|17719.77|17799.77|17719.77|17798.75|17718.75|10
1722077820000|2024-07-27 10:57:00|17799.92|17719.92|17800.28|17720.28|17800.31|17720.31|17799.6|17719.6|10
1722077830000|2024-07-27 10:57:10|17800.4|17720.4|17801.5|17721.5|17801.51|17721.51|17800.4|17720.4|9
1722077840000|2024-07-27 10:57:20|17801.43|17721.43|17801.14|17721.14|17801.43|17721.43|17801.13|17721.13|10
1722077850000|2024-07-27 10:57:30|17801.04|17721.04|17800.64|17720.64|17801.04|17721.04|17800.64|17720.64|9
1722077860000|2024-07-27 10:57:40|17800.61|17720.61|17800.07|17720.07|17800.61|17720.61|17800.07|17720.07|8
1722077870000|2024-07-27 10:57:50|17800.32|17720.32|17800.62|17720.62|17800.82|17720.82|17800.26|17720.26|9
1722077880000|2024-07-27 10:58:00|17800.67|17720.67|17798.73|17718.73|17800.67|17720.67|17798.73|17718.73|10
1722077890000|2024-07-27 10:58:10|17798.54|17718.54|17797.49|17717.49|17798.54|17718.54|17797.49|17717.49|7
1722077900000|2024-07-27 10:58:20|17797.51|17717.51|17796.21|17716.21|17797.51|17717.51|17796.21|17716.21|10
1722077910000|2024-07-27 10:58:30|17795.81|17715.81|17795.21|17715.21|17795.83|17715.83|17795.21|17715.21|8
1722077920000|2024-07-27 10:58:40|17795.15|17715.15|17795.11|17715.11|17795.5|17715.5|17794.86|17714.86|10
1722077930000|2024-07-27 10:58:50|17795.1|17715.1|17796.26|17716.26|17796.34|17716.34|17795.1|17715.1|9
1722077940000|2024-07-27 10:59:00|17796.37|17716.37|17796.81|17716.81|17796.9|17716.9|17796.37|17716.37|8
1722077950000|2024-07-27 10:59:10|17796.78|17716.78|17795.9|17715.9|17796.82|17716.82|17795.9|17715.9|10
1722077960000|2024-07-27 10:59:20|17795.72|17715.72|17795.09|17715.09|17795.72|17715.72|17795.07|17715.07|10
1722077970000|2024-07-27 10:59:30|17794.97|17714.97|17796.91|17716.91|17797.17|17717.17|17794.97|17714.97|10
1722077980000|2024-07-27 10:59:40|17797.19|17717.19|17797.02|17717.02|17797.63|17717.63|17797.02|17717.02|9
1722077990000|2024-07-27 10:59:50|17796.88|17716.88|17797.28|17717.28|17797.44|17717.44|17796.88|17716.88|9
1722078000000|2024-07-27 11:00:00|17797.2|17717.2|17797.42|17717.42|17797.7|17717.7|17796.95|17716.95|10
1722078010000|2024-07-27 11:00:10|17797.38|17717.38|17797.68|17717.68|17797.68|17717.68|17797.32|17717.32|8
1722078020000|2024-07-27 11:00:20|17798.38|17718.38|17799.59|17719.59|17799.59|17719.59|17798.38|17718.38|10
1722078030000|2024-07-27 11:00:30|17799.75|17719.75|17799.48|17719.48|17799.75|17719.75|17799.35|17719.35|10
1722078040000|2024-07-27 11:00:40|17799.49|17719.49|17799.23|17719.23|17799.49|17719.49|17799.18|17719.18|9
1722078050000|2024-07-27 11:00:50|17799.29|17719.29|17798.8|17718.8|17799.29|17719.29|17798.8|17718.8|10
1722078060000|2024-07-27 11:01:00|17798.28|17718.28|17797.19|17717.19|17798.28|17718.28|17797.19|17717.19|9
1722078070000|2024-07-27 11:01:10|17797.14|17717.14|17798.05|17718.05|17798.05|17718.05|17797.14|17717.14|10
1722078080000|2024-07-27 11:01:20|17798.04|17718.04|17797.53|17717.53|17798.04|17718.04|17797.21|17717.21|10
1722078090000|2024-07-27 11:01:30|17797.67|17717.67|17797.04|17717.04|17797.7|17717.7|17797.04|17717.04|9
1722078100000|2024-07-27 11:01:40|17797.09|17717.09|17799.28|17719.28|17799.28|17719.28|17797.09|17717.09|9
1722078110000|2024-07-27 11:01:50|17799.33|17719.33|17797.69|17717.69|17799.33|17719.33|17797.68|17717.68|10
1722078120000|2024-07-27 11:02:00|17797.65|17717.65|17796.35|17716.35|17797.65|17717.65|17796.35|17716.35|9
1722078130000|2024-07-27 11:02:10|17796.36|17716.36|17796.33|17716.33|17796.58|17716.58|17796.33|17716.33|10
1722078140000|2024-07-27 11:02:20|17796.85|17716.85|17796.99|17716.99|17796.99|17716.99|17796.75|17716.75|8
1722078150000|2024-07-27 11:02:30|17797|17717|17795.69|17715.69|17797|17717|17795.69|17715.69|8
1722078160000|2024-07-27 11:02:40|17795.68|17715.68|17794.82|17714.82|17796.26|17716.26|17794.72|17714.72|10
1722078170000|2024-07-27 11:02:50|17794.83|17714.83|17794.93|17714.93|17794.93|17714.93|17794.62|17714.62|8
1722078180000|2024-07-27 11:03:00|17794.94|17714.94|17795.04|17715.04|17795.08|17715.08|17794.72|17714.72|10
1722078190000|2024-07-27 11:03:10|17795.02|17715.02|17794.43|17714.43|17795.2|17715.2|17794.43|17714.43|9
1722078200000|2024-07-27 11:03:20|17794.72|17714.72|17794.77|17714.77|17794.82|17714.82|17794.72|17714.72|10
1722078210000|2024-07-27 11:03:30|17794.85|17714.85|17794.77|17714.77|17794.98|17714.98|17794.63|17714.63|10
1722078220000|2024-07-27 11:03:40|17794.92|17714.92|17795.87|17715.87|17795.87|17715.87|17794.76|17714.76|10
1722078230000|2024-07-27 11:03:50|17795.67|17715.67|17795.09|17715.09|17795.67|17715.67|17795.08|17715.08|10
1722078240000|2024-07-27 11:04:00|17794.96|17714.96|17793.31|17713.31|17794.96|17714.96|17793.31|17713.31|8
1722078250000|2024-07-27 11:04:10|17793.2|17713.2|17792.83|17712.83|17793.27|17713.27|17792.83|17712.83|9
1722078260000|2024-07-27 11:04:20|17793.03|17713.03|17791.97|17711.97|17793.03|17713.03|17791.97|17711.97|9
1722078270000|2024-07-27 11:04:30|17792.17|17712.17|17792.85|17712.85|17792.85|17712.85|17791.88|17711.88|10
1722078280000|2024-07-27 11:04:40|17792.91|17712.91|17793.56|17713.56|17793.91|17713.91|17792.91|17712.91|10
1722078290000|2024-07-27 11:04:50|17793.55|17713.55|17793.75|17713.75|17793.95|17713.95|17793.55|17713.55|10
1722078300000|2024-07-27 11:05:00|17793.81|17713.81|17793.48|17713.48|17793.9|17713.9|17793.48|17713.48|10
1722078310000|2024-07-27 11:05:10|17793.42|17713.42|17793.19|17713.19|17793.43|17713.43|17793|17713|9
1722078320000|2024-07-27 11:05:20|17793.2|17713.2|17791.05|17711.05|17793.26|17713.26|17791.05|17711.05|9
1722078330000|2024-07-27 11:05:30|17790.94|17710.94|17790.88|17710.88|17790.99|17710.99|17790.88|17710.88|8
1722078340000|2024-07-27 11:05:40|17790.89|17710.89|17788.94|17708.94|17790.94|17710.94|17788.94|17708.94|10
1722078350000|2024-07-27 11:05:50|17788.85|17708.85|17789.13|17709.13|17789.34|17709.34|17788.85|17708.85|10
1722078360000|2024-07-27 11:06:00|17789.12|17709.12|17787.46|17707.46|17789.12|17709.12|17787.39|17707.39|10
1722078370000|2024-07-27 11:06:10|17787.48|17707.48|17785.62|17705.62|17787.48|17707.48|17785.62|17705.62|8
1722078380000|2024-07-27 11:06:20|17785.52|17705.52|17783.74|17703.74|17786.05|17706.05|17783.74|17703.74|9
1722078390000|2024-07-27 11:06:30|17783.63|17703.63|17783.28|17703.28|17783.86|17703.86|17783.1|17703.1|9
1722078400000|2024-07-27 11:06:40|17783.15|17703.15|17785.56|17705.56|17785.56|17705.56|17783.15|17703.15|10
1722078410000|2024-07-27 11:06:50|17785.57|17705.57|17784.92|17704.92|17785.57|17705.57|17784.92|17704.92|9
1722078420000|2024-07-27 11:07:00|17784.91|17704.91|17784.74|17704.74|17784.92|17704.92|17784.57|17704.57|9
1722078430000|2024-07-27 11:07:10|17784.18|17704.18|17782.91|17702.91|17784.18|17704.18|17782.79|17702.79|10
1722078440000|2024-07-27 11:07:20|17782.89|17702.89|17780.65|17700.65|17782.89|17702.89|17780.65|17700.65|9
1722078450000|2024-07-27 11:07:30|17780.68|17700.68|17780.04|17700.04|17780.68|17700.68|17780.04|17700.04|9
1722078460000|2024-07-27 11:07:40|17780.17|17700.17|17782.94|17702.94|17782.94|17702.94|17779.66|17699.66|10
1722078470000|2024-07-27 11:07:50|17782.6|17702.6|17784.23|17704.23|17784.23|17704.23|17782.52|17702.52|10
1722078480000|2024-07-27 11:08:00|17784.2|17704.2|17783.66|17703.66|17784.29|17704.29|17783.61|17703.61|10
1722078490000|2024-07-27 11:08:10|17783.87|17703.87|17782.97|17702.97|17784.03|17704.03|17782.97|17702.97|9
1722078500000|2024-07-27 11:08:20|17783.46|17703.46|17782.46|17702.46|17783.46|17703.46|17782.46|17702.46|9
1722078510000|2024-07-27 11:08:30|17782.49|17702.49|17781.6|17701.6|17782.61|17702.61|17781.57|17701.57|10
1722078520000|2024-07-27 11:08:40|17781.28|17701.28|17780.95|17700.95|17781.28|17701.28|17780.95|17700.95|9
1722078530000|2024-07-27 11:08:50|17780.83|17700.83|17780.39|17700.39|17780.83|17700.83|17780.39|17700.39|8
1722078540000|2024-07-27 11:09:00|17780.13|17700.13|17779.52|17699.52|17780.13|17700.13|17779.52|17699.52|9
1722078550000|2024-07-27 11:09:10|17779.23|17699.23|17777.12|17697.12|17779.23|17699.23|17777.12|17697.12|9
1722078560000|2024-07-27 11:09:20|17776.84|17696.84|17775.66|17695.66|17776.84|17696.84|17775.66|17695.66|10
1722078570000|2024-07-27 11:09:30|17775.55|17695.55|17776.37|17696.37|17776.37|17696.37|17775.44|17695.44|10
1722078580000|2024-07-27 11:09:40|17775.99|17695.99|17775.58|17695.58|17775.99|17695.99|17775.43|17695.43|10
1722078590000|2024-07-27 11:09:50|17775.27|17695.27|17775.76|17695.76|17775.87|17695.87|17775.25|17695.25|10
1722078600000|2024-07-27 11:10:00|17776.13|17696.13|17776.7|17696.7|17776.76|17696.76|17776.13|17696.13|9
1722078610000|2024-07-27 11:10:10|17776.63|17696.63|17774.78|17694.78|17776.63|17696.63|17774.78|17694.78|10
1722078620000|2024-07-27 11:10:20|17774.59|17694.59|17773.6|17693.6|17774.59|17694.59|17773.6|17693.6|9
1722078630000|2024-07-27 11:10:30|17773.58|17693.58|17772.73|17692.73|17773.58|17693.58|17772.73|17692.73|10
1722078640000|2024-07-27 11:10:40|17772.66|17692.66|17772.41|17692.41|17772.66|17692.66|17772.36|17692.36|9
1722078650000|2024-07-27 11:10:50|17772.39|17692.39|17772.07|17692.07|17772.46|17692.46|17772.07|17692.07|10
1722078660000|2024-07-27 11:11:00|17771.8|17691.8|17764.4|17684.4|17771.88|17691.88|17764.4|17684.4|9
1722078670000|2024-07-27 11:11:10|17765.03|17685.03|17764.15|17684.15|17765.03|17685.03|17763.83|17683.83|9
1722078680000|2024-07-27 11:11:20|17769.83|17689.83|17765.07|17685.07|17769.84|17689.84|17764.04|17684.04|10
1722078690000|2024-07-27 11:11:30|17765.08|17685.08|17764.64|17684.64|17765.39|17685.39|17764.64|17684.64|9
1722078700000|2024-07-27 11:11:40|17764.6|17684.6|17761.94|17681.94|17764.67|17684.67|17761.94|17681.94|10
1722078710000|2024-07-27 11:11:50|17761.25|17681.25|17760.86|17680.86|17761.25|17681.25|17760.55|17680.55|10
1722078720000|2024-07-27 11:12:00|17761.27|17681.27|17761.58|17681.58|17761.6|17681.6|17761.1|17681.1|10
1722078730000|2024-07-27 11:12:10|17761.55|17681.55|17761.25|17681.25|17762.71|17682.71|17761.25|17681.25|10
1722078740000|2024-07-27 11:12:20|17761.71|17681.71|17759.92|17679.92|17761.71|17681.71|17759.92|17679.92|10
1722078750000|2024-07-27 11:12:30|17760.21|17680.21|17757.13|17677.13|17760.21|17680.21|17757.13|17677.13|10
1722078760000|2024-07-27 11:12:40|17757.1|17677.1|17756.82|17676.82|17757.67|17677.67|17756.81|17676.81|9
1722078770000|2024-07-27 11:12:50|17756.81|17676.81|17755.33|17675.33|17756.81|17676.81|17755.33|17675.33|10
1722078780000|2024-07-27 11:13:00|17755.28|17675.28|17755.47|17675.47|17755.52|17675.52|17754.78|17674.78|9
1722078790000|2024-07-27 11:13:10|17755.58|17675.58|17757.31|17677.31|17757.31|17677.31|17755.58|17675.58|10
1722078800000|2024-07-27 11:13:20|17757.47|17677.47|17755.27|17675.27|17757.82|17677.82|17755.27|17675.27|10
1722078810000|2024-07-27 11:13:30|17755.28|17675.28|17755.91|17675.91|17756.04|17676.04|17755.28|17675.28|10
1722078820000|2024-07-27 11:13:40|17755.51|17675.51|17755.57|17675.57|17755.69|17675.69|17755.39|17675.39|10
1722078830000|2024-07-27 11:13:50|17755.52|17675.52|17755.31|17675.31|17755.52|17675.52|17755.13|17675.13|9
1722078840000|2024-07-27 11:14:00|17755.32|17675.32|17754.92|17674.92|17755.32|17675.32|17754.71|17674.71|10
1722078850000|2024-07-27 11:14:10|17754.96|17674.96|17756.33|17676.33|17756.33|17676.33|17754.73|17674.73|9
1722078860000|2024-07-27 11:14:20|17756.39|17676.39|17756.65|17676.65|17757.04|17677.04|17756.39|17676.39|9
1722078870000|2024-07-27 11:14:30|17756.73|17676.73|17756.02|17676.02|17756.73|17676.73|17756.02|17676.02|10
1722078880000|2024-07-27 11:14:40|17755.92|17675.92|17757.47|17677.47|17757.47|17677.47|17755.92|17675.92|9
1722078890000|2024-07-27 11:14:50|17758.28|17678.28|17759.2|17679.2|17759.2|17679.2|17758.28|17678.28|10
1722078900000|2024-07-27 11:15:00|17759.28|17679.28|17760.12|17680.12|17760.12|17680.12|17759.28|17679.28|10
1722078910000|2024-07-27 11:15:10|17760.19|17680.19|17760.54|17680.54|17760.82|17680.82|17759.76|17679.76|10
1722078920000|2024-07-27 11:15:20|17760.6|17680.6|17762.69|17682.69|17762.69|17682.69|17760.6|17680.6|9
1722078930000|2024-07-27 11:15:30|17762.77|17682.77|17762.77|17682.77|17762.9|17682.9|17762.77|17682.77|9
1722078940000|2024-07-27 11:15:40|17763.21|17683.21|17763.55|17683.55|17763.9|17683.9|17763.2|17683.2|10
1722078950000|2024-07-27 11:15:50|17763.58|17683.58|17764.49|17684.49|17764.55|17684.55|17763.55|17683.55|10
1722078960000|2024-07-27 11:16:00|17764.52|17684.52|17763.83|17683.83|17764.82|17684.82|17763.83|17683.83|10
1722078970000|2024-07-27 11:16:10|17763.13|17683.13|17761.63|17681.63|17763.14|17683.14|17761.5|17681.5|10
1722078980000|2024-07-27 11:16:20|17762.26|17682.26|17762.65|17682.65|17762.71|17682.71|17762.26|17682.26|9
1722078990000|2024-07-27 11:16:30|17762.76|17682.76|17761.97|17681.97|17763.07|17683.07|17761.76|17681.76|10
1722079000000|2024-07-27 11:16:40|17761.99|17681.99|17761.31|17681.31|17762.06|17682.06|17761.26|17681.26|10
1722079010000|2024-07-27 11:16:50|17760.38|17680.38|17757.99|17677.99|17760.38|17680.38|17757.99|17677.99|10
1722079020000|2024-07-27 11:17:00|17757.08|17677.08|17755.14|17675.14|17757.08|17677.08|17755.14|17675.14|10
1722079030000|2024-07-27 11:17:10|17754.44|17674.44|17752.96|17672.96|17754.44|17674.44|17752.85|17672.85|10
1722079040000|2024-07-27 11:17:20|17752.64|17672.64|17752.5|17672.5|17752.67|17672.67|17752.28|17672.28|9
1722079050000|2024-07-27 11:17:30|17752.61|17672.61|17752.07|17672.07|17752.61|17672.61|17752.07|17672.07|9
1722079060000|2024-07-27 11:17:40|17751.98|17671.98|17751.25|17671.25|17752.05|17672.05|17751.08|17671.08|10
1722079070000|2024-07-27 11:17:50|17751.32|17671.32|17749.85|17669.85|17751.43|17671.43|17749.85|17669.85|10
1722079080000|2024-07-27 11:18:00|17749.58|17669.58|17751.05|17671.05|17751.05|17671.05|17749.35|17669.35|9
1722079090000|2024-07-27 11:18:10|17751.46|17671.46|17752.98|17672.98|17752.98|17672.98|17751.43|17671.43|10
1722079100000|2024-07-27 11:18:20|17753.29|17673.29|17753.38|17673.38|17753.59|17673.59|17752.92|17672.92|10
1722079110000|2024-07-27 11:18:30|17753.02|17673.02|17753.25|17673.25|17753.25|17673.25|17752.82|17672.82|10
1722079120000|2024-07-27 11:18:40|17753.22|17673.22|17753.15|17673.15|17753.36|17673.36|17752.86|17672.86|10
1722079130000|2024-07-27 11:18:50|17753.24|17673.24|17753.52|17673.52|17753.62|17673.62|17753.2|17673.2|10
1722079140000|2024-07-27 11:19:00|17753.93|17673.93|17754.87|17674.87|17754.87|17674.87|17753.83|17673.83|10
1722079150000|2024-07-27 11:19:10|17755.01|17675.01|17755.43|17675.43|17755.43|17675.43|17755.01|17675.01|9
1722079160000|2024-07-27 11:19:20|17755.4|17675.4|17757.18|17677.18|17757.18|17677.18|17755.4|17675.4|9
1722079170000|2024-07-27 11:19:30|17757.89|17677.89|17759.35|17679.35|17759.86|17679.86|17757.89|17677.89|10
1722079180000|2024-07-27 11:19:40|17759.08|17679.08|17758.22|17678.22|17759.08|17679.08|17758.22|17678.22|10
1722079190000|2024-07-27 11:19:50|17758.05|17678.05|17757.06|17677.06|17758.05|17678.05|17757|17677|10
1722079200000|2024-07-27 11:20:00|17757.16|17677.16|17755.93|17675.93|17757.23|17677.23|17755.93|17675.93|8
1722079210000|2024-07-27 11:20:10|17755.86|17675.86|17755.71|17675.71|17755.86|17675.86|17755.48|17675.48|9
1722079220000|2024-07-27 11:20:20|17755.67|17675.67|17756.56|17676.56|17756.6|17676.6|17755.67|17675.67|8
1722079230000|2024-07-27 11:20:30|17756.53|17676.53|17758.15|17678.15|17758.15|17678.15|17756.53|17676.53|10
1722079240000|2024-07-27 11:20:40|17758.08|17678.08|17758.5|17678.5|17758.5|17678.5|17758.08|17678.08|9
1722079250000|2024-07-27 11:20:50|17758.66|17678.66|17759.63|17679.63|17759.63|17679.63|17758.66|17678.66|9
1722079260000|2024-07-27 11:21:00|17759.59|17679.59|17758.54|17678.54|17759.59|17679.59|17758.46|17678.46|9
1722079270000|2024-07-27 11:21:10|17758.35|17678.35|17757.82|17677.82|17758.66|17678.66|17757.82|17677.82|9
1722079280000|2024-07-27 11:21:20|17757.62|17677.62|17757|17677|17757.62|17677.62|17756.93|17676.93|10
1722079290000|2024-07-27 11:21:30|17757.04|17677.04|17756.85|17676.85|17757.04|17677.04|17756.85|17676.85|10
1722079300000|2024-07-27 11:21:40|17756.84|17676.84|17757.31|17677.31|17757.31|17677.31|17756.55|17676.55|8
1722079310000|2024-07-27 11:21:50|17757.39|17677.39|17758.38|17678.38|17758.88|17678.88|17757.39|17677.39|10
1722079320000|2024-07-27 11:22:00|17757.98|17677.98|17758.24|17678.24|17758.24|17678.24|17757.85|17677.85|7
1722079330000|2024-07-27 11:22:10|17758.25|17678.25|17758.76|17678.76|17758.76|17678.76|17758.25|17678.25|9
1722079340000|2024-07-27 11:22:20|17758.81|17678.81|17757.18|17677.18|17758.81|17678.81|17757.11|17677.11|10
1722079350000|2024-07-27 11:22:30|17757.16|17677.16|17757.26|17677.26|17757.37|17677.37|17757.16|17677.16|10
1722079360000|2024-07-27 11:22:40|17757.52|17677.52|17757.76|17677.76|17757.76|17677.76|17757.48|17677.48|9
1722079370000|2024-07-27 11:22:50|17758.93|17678.93|17761.36|17681.36|17761.38|17681.38|17758.9|17678.9|10
1722079380000|2024-07-27 11:23:00|17761.01|17681.01|17761.53|17681.53|17761.71|17681.71|17761.01|17681.01|10
1722079390000|2024-07-27 11:23:10|17761.18|17681.18|17761.57|17681.57|17761.74|17681.74|17761.18|17681.18|10
1722079400000|2024-07-27 11:23:20|17761.35|17681.35|17761.99|17681.99|17761.99|17681.99|17761.31|17681.31|10
1722079410000|2024-07-27 11:23:30|17762.54|17682.54|17762.96|17682.96|17762.96|17682.96|17762.49|17682.49|8
1722079420000|2024-07-27 11:23:40|17763.01|17683.01|17762.62|17682.62|17763.01|17683.01|17762.47|17682.47|9
1722079430000|2024-07-27 11:23:50|17763.43|17683.43|17763.65|17683.65|17763.65|17683.65|17763.36|17683.36|8
1722079440000|2024-07-27 11:24:00|17763.62|17683.62|17763.37|17683.37|17763.68|17683.68|17763.28|17683.28|9
1722079450000|2024-07-27 11:24:10|17763.34|17683.34|17760|17680|17763.34|17683.34|17760|17680|10
1722079460000|2024-07-27 11:24:20|17759.78|17679.78|17759.61|17679.61|17759.78|17679.78|17759.39|17679.39|9
1722079470000|2024-07-27 11:24:30|17759.59|17679.59|17758.11|17678.11|17759.61|17679.61|17758.11|17678.11|10
1722079480000|2024-07-27 11:24:40|17758.07|17678.07|17757.95|17677.95|17758.07|17678.07|17756.61|17676.61|10
1722079490000|2024-07-27 11:24:50|17757.94|17677.94|17763.02|17683.02|17763.02|17683.02|17757.53|17677.53|10
1722079500000|2024-07-27 11:25:00|17763.11|17683.11|17761.87|17681.87|17763.23|17683.23|17761.81|17681.81|10
1722079510000|2024-07-27 11:25:10|17761.86|17681.86|17762.62|17682.62|17762.62|17682.62|17761.86|17681.86|8
1722079520000|2024-07-27 11:25:20|17762.64|17682.64|17761.55|17681.55|17762.69|17682.69|17761.28|17681.28|10
1722079530000|2024-07-27 11:25:30|17761.73|17681.73|17761.96|17681.96|17762.01|17682.01|17761.57|17681.57|10
1722079540000|2024-07-27 11:25:40|17762.01|17682.01|17763.6|17683.6|17763.6|17683.6|17762.01|17682.01|10
1722079550000|2024-07-27 11:25:50|17763.72|17683.72|17764.24|17684.24|17764.24|17684.24|17763.72|17683.72|10
1722079560000|2024-07-27 11:26:00|17764.52|17684.52|17764.54|17684.54|17764.78|17684.78|17764.52|17684.52|10
1722079570000|2024-07-27 11:26:10|17764.57|17684.57|17765.52|17685.52|17765.52|17685.52|17764.57|17684.57|9
1722079580000|2024-07-27 11:26:20|17765.56|17685.56|17767.93|17687.93|17767.93|17687.93|17765.56|17685.56|9
1722079590000|2024-07-27 11:26:30|17768.03|17688.03|17769.11|17689.11|17769.3|17689.3|17768.03|17688.03|9
1722079600000|2024-07-27 11:26:40|17769.17|17689.17|17771.07|17691.07|17771.07|17691.07|17769.17|17689.17|8
1722079610000|2024-07-27 11:26:50|17771.29|17691.29|17770.71|17690.71|17771.55|17691.55|17770.69|17690.69|10
1722079620000|2024-07-27 11:27:00|17771.1|17691.1|17769.48|17689.48|17771.1|17691.1|17769.46|17689.46|10
1722079630000|2024-07-27 11:27:10|17769.49|17689.49|17770.05|17690.05|17770.06|17690.06|17769.49|17689.49|10
1722079640000|2024-07-27 11:27:20|17770.01|17690.01|17770.85|17690.85|17770.85|17690.85|17769.98|17689.98|9
1722079650000|2024-07-27 11:27:30|17770.95|17690.95|17771.37|17691.37|17771.37|17691.37|17770.95|17690.95|9
1722079660000|2024-07-27 11:27:40|17771.56|17691.56|17771.92|17691.92|17771.92|17691.92|17771.46|17691.46|9
1722079670000|2024-07-27 11:27:50|17771.96|17691.96|17772.37|17692.37|17772.37|17692.37|17771.96|17691.96|9
1722079680000|2024-07-27 11:28:00|17772.52|17692.52|17774.15|17694.15|17774.15|17694.15|17771.64|17691.64|9
1722079690000|2024-07-27 11:28:10|17774.34|17694.34|17774.66|17694.66|17774.66|17694.66|17774.34|17694.34|8
1722079700000|2024-07-27 11:28:20|17774.88|17694.88|17774.75|17694.75|17775.04|17695.04|17774.75|17694.75|9
1722079710000|2024-07-27 11:28:30|17774.71|17694.71|17774.65|17694.65|17774.98|17694.98|17774.63|17694.63|10
1722079720000|2024-07-27 11:28:40|17774.61|17694.61|17774.98|17694.98|17775.01|17695.01|17774.61|17694.61|9
1722079730000|2024-07-27 11:28:50|17775.02|17695.02|17775.12|17695.12|17775.48|17695.48|17774.97|17694.97|10
1722079740000|2024-07-27 11:29:00|17775.14|17695.14|17774.96|17694.96|17775.14|17695.14|17774.87|17694.87|9
1722079750000|2024-07-27 11:29:10|17775.17|17695.17|17775.4|17695.4|17775.4|17695.4|17775.12|17695.12|9
1722079760000|2024-07-27 11:29:20|17775.21|17695.21|17775.32|17695.32|17775.32|17695.32|17775.17|17695.17|8
1722079770000|2024-07-27 11:29:30|17775.28|17695.28|17775.44|17695.44|17775.44|17695.44|17775.21|17695.21|7
1722079780000|2024-07-27 11:29:40|17775.42|17695.42|17776.3|17696.3|17777.21|17697.21|17775.42|17695.42|8
1722079790000|2024-07-27 11:29:50|17776.28|17696.28|17775.01|17695.01|17776.28|17696.28|17775.01|17695.01|10
1722079800000|2024-07-27 11:30:00|17774.76|17694.76|17774.66|17694.66|17775.12|17695.12|17774.66|17694.66|10
1722079810000|2024-07-27 11:30:10|17774.4|17694.4|17775.22|17695.22|17775.6|17695.6|17774.4|17694.4|9
1722079820000|2024-07-27 11:30:20|17775.15|17695.15|17776.24|17696.24|17776.38|17696.38|17773.81|17693.81|10
1722079830000|2024-07-27 11:30:30|17776.16|17696.16|17778.48|17698.48|17778.48|17698.48|17776.16|17696.16|10
1722079840000|2024-07-27 11:30:40|17779.03|17699.03|17778.52|17698.52|17779.17|17699.17|17778.28|17698.28|7
1722079850000|2024-07-27 11:30:50|17778.65|17698.65|17778.78|17698.78|17778.78|17698.78|17778.64|17698.64|5
1722079860000|2024-07-27 11:31:00|17778.74|17698.74|17778|17698|17778.74|17698.74|17777.66|17697.66|9
1722079870000|2024-07-27 11:31:10|17777.97|17697.97|17773.82|17693.82|17778.64|17698.64|17773.82|17693.82|8
1722079880000|2024-07-27 11:31:20|17773.66|17693.66|17774.43|17694.43|17774.44|17694.44|17773.66|17693.66|10
1722079890000|2024-07-27 11:31:30|17774.48|17694.48|17775.41|17695.41|17775.41|17695.41|17774.45|17694.45|8
1722079900000|2024-07-27 11:31:40|17776.08|17696.08|17776.32|17696.32|17776.54|17696.54|17776.08|17696.08|9
1722079910000|2024-07-27 11:31:50|17776.35|17696.35|17777.03|17697.03|17777.03|17697.03|17776.14|17696.14|10
1722079920000|2024-07-27 11:32:00|17777.1|17697.1|17777.78|17697.78|17777.78|17697.78|17776.79|17696.79|10
1722079930000|2024-07-27 11:32:10|17777.82|17697.82|17780.76|17700.76|17780.76|17700.76|17777.79|17697.79|10
1722079940000|2024-07-27 11:32:20|17780.75|17700.75|17787.79|17707.79|17787.82|17707.82|17780.75|17700.75|10
1722079950000|2024-07-27 11:32:30|17787.97|17707.97|17788.3|17708.3|17788.38|17708.38|17787.97|17707.97|9
1722079960000|2024-07-27 11:32:40|17788.61|17708.61|17789.1|17709.1|17789.19|17709.19|17788.61|17708.61|10
1722079970000|2024-07-27 11:32:50|17789.11|17709.11|17790|17710|17790|17710|17788.89|17708.89|10
1722079980000|2024-07-27 11:33:00|17790.07|17710.07|17790.19|17710.19|17790.19|17710.19|17789.86|17709.86|9
1722079990000|2024-07-27 11:33:10|17790.35|17710.35|17790.88|17710.88|17790.88|17710.88|17790.3|17710.3|10
1722080000000|2024-07-27 11:33:20|17790.96|17710.96|17792.24|17712.24|17792.26|17712.26|17790.96|17710.96|10
1722080010000|2024-07-27 11:33:30|17792.23|17712.23|17793.68|17713.68|17793.75|17713.75|17792.23|17712.23|10
1722080020000|2024-07-27 11:33:40|17793.71|17713.71|17793.68|17713.68|17793.71|17713.71|17793.32|17713.32|10
1722080030000|2024-07-27 11:33:50|17793.7|17713.7|17796.73|17716.73|17796.74|17716.74|17793.59|17713.59|10
1722080040000|2024-07-27 11:34:00|17796.77|17716.77|17796.99|17716.99|17796.99|17716.99|17796.27|17716.27|10
1722080050000|2024-07-27 11:34:10|17797.21|17717.21|17797.41|17717.41|17797.81|17717.81|17796.96|17716.96|9
1722080060000|2024-07-27 11:34:20|17797.93|17717.93|17799.41|17719.41|17799.45|17719.45|17797.93|17717.93|9
1722080070000|2024-07-27 11:34:30|17799.56|17719.56|17799.71|17719.71|17799.72|17719.72|17799.56|17719.56|9
1722080080000|2024-07-27 11:34:40|17799.66|17719.66|17797.93|17717.93|17799.77|17719.77|17797.53|17717.53|9
1722080090000|2024-07-27 11:34:50|17797.94|17717.94|17797.38|17717.38|17797.94|17717.94|17797.35|17717.35|10
1722080100000|2024-07-27 11:35:00|17797.64|17717.64|17797.12|17717.12|17798.26|17718.26|17797.12|17717.12|10
1722080110000|2024-07-27 11:35:10|17796.69|17716.69|17796.39|17716.39|17796.69|17716.69|17795.96|17715.96|10
1722080120000|2024-07-27 11:35:20|17796.44|17716.44|17796.52|17716.52|17796.64|17716.64|17796.28|17716.28|10
1722080130000|2024-07-27 11:35:30|17796.59|17716.59|17797.28|17717.28|17797.28|17717.28|17796.58|17716.58|10
1722080140000|2024-07-27 11:35:40|17796.98|17716.98|17795.91|17715.91|17796.98|17716.98|17795.85|17715.85|9
1722080150000|2024-07-27 11:35:50|17795.93|17715.93|17793.09|17713.09|17795.93|17715.93|17793.09|17713.09|10
1722080160000|2024-07-27 11:36:00|17793.07|17713.07|17793.51|17713.51|17793.51|17713.51|17792.58|17712.58|9
1722080170000|2024-07-27 11:36:10|17793.23|17713.23|17792.96|17712.96|17793.29|17713.29|17792.76|17712.76|9
1722080180000|2024-07-27 11:36:20|17792.61|17712.61|17792.44|17712.44|17792.72|17712.72|17792.3|17712.3|10
1722080190000|2024-07-27 11:36:30|17792.58|17712.58|17792.9|17712.9|17793.1|17713.1|17792.58|17712.58|8
1722080200000|2024-07-27 11:36:40|17793.12|17713.12|17792.47|17712.47|17793.19|17713.19|17792.42|17712.42|10
1722080210000|2024-07-27 11:36:50|17792.68|17712.68|17792.73|17712.73|17792.99|17712.99|17792.68|17712.68|10
1722080220000|2024-07-27 11:37:00|17792.8|17712.8|17794.6|17714.6|17794.6|17714.6|17792.8|17712.8|10
1722080230000|2024-07-27 11:37:10|17794.66|17714.66|17794.84|17714.84|17795.15|17715.15|17794.66|17714.66|10
1722080240000|2024-07-27 11:37:20|17795.2|17715.2|17795.83|17715.83|17796.39|17716.39|17795.2|17715.2|10
1722080250000|2024-07-27 11:37:30|17796.05|17716.05|17797.61|17717.61|17797.61|17717.61|17796.05|17716.05|9
1722080260000|2024-07-27 11:37:40|17797.63|17717.63|17799.62|17719.62|17799.62|17719.62|17797.38|17717.38|8
1722080270000|2024-07-27 11:37:50|17799.91|17719.91|17800.91|17720.91|17800.91|17720.91|17799.91|17719.91|10
1722080280000|2024-07-27 11:38:00|17801.07|17721.07|17801.67|17721.67|17801.7|17721.7|17801.07|17721.07|9
1722080290000|2024-07-27 11:38:10|17801.54|17721.54|17801.43|17721.43|17801.63|17721.63|17801.36|17721.36|7
1722080300000|2024-07-27 11:38:20|17801.5|17721.5|17801.39|17721.39|17801.5|17721.5|17801.26|17721.26|9
1722080310000|2024-07-27 11:38:30|17801.63|17721.63|17803.57|17723.57|17803.57|17723.57|17801.63|17721.63|9
1722080320000|2024-07-27 11:38:40|17803.6|17723.6|17803.81|17723.81|17803.88|17723.88|17803.51|17723.51|9
1722080330000|2024-07-27 11:38:50|17803.41|17723.41|17798.13|17718.13|17803.41|17723.41|17798.02|17718.02|8
1722080340000|2024-07-27 11:39:00|17798.03|17718.03|17798.26|17718.26|17798.32|17718.32|17798.03|17718.03|10
1722080350000|2024-07-27 11:39:10|17798.37|17718.37|17798.17|17718.17|17798.57|17718.57|17798.17|17718.17|10
1722080360000|2024-07-27 11:39:20|17797.76|17717.76|17797.74|17717.74|17797.9|17717.9|17797.1|17717.1|8
1722080370000|2024-07-27 11:39:30|17797.8|17717.8|17797.73|17717.73|17797.99|17717.99|17797.66|17717.66|10
1722080380000|2024-07-27 11:39:40|17797.68|17717.68|17797.91|17717.91|17798.23|17718.23|17797.68|17717.68|9
1722080390000|2024-07-27 11:39:50|17797.85|17717.85|17797.88|17717.88|17797.88|17717.88|17797.33|17717.33|9
1722080400000|2024-07-27 11:40:00|17797.83|17717.83|17798.91|17718.91|17798.91|17718.91|17797.54|17717.54|10
1722080410000|2024-07-27 11:40:10|17799.68|17719.68|17800.66|17720.66|17800.72|17720.72|17799.68|17719.68|10
1722080420000|2024-07-27 11:40:20|17800.64|17720.64|17799.14|17719.14|17800.64|17720.64|17799.14|17719.14|10
1722080430000|2024-07-27 11:40:30|17799.05|17719.05|17798.73|17718.73|17799.05|17719.05|17798.53|17718.53|10
1722080440000|2024-07-27 11:40:40|17798.75|17718.75|17797.94|17717.94|17798.77|17718.77|17797.94|17717.94|9
1722080450000|2024-07-27 11:40:50|17797.87|17717.87|17798.27|17718.27|17798.27|17718.27|17797.84|17717.84|9
1722080460000|2024-07-27 11:41:00|17798.44|17718.44|17799.08|17719.08|17799.08|17719.08|17798.42|17718.42|10
1722080470000|2024-07-27 11:41:10|17799.07|17719.07|17799.92|17719.92|17799.92|17719.92|17799.07|17719.07|8
1722080480000|2024-07-27 11:41:20|17799.84|17719.84|17799.74|17719.74|17799.94|17719.94|17799.67|17719.67|9
1722080490000|2024-07-27 11:41:30|17799.82|17719.82|17798.74|17718.74|17799.82|17719.82|17798.74|17718.74|10
1722080500000|2024-07-27 11:41:40|17798.76|17718.76|17798.44|17718.44|17798.82|17718.82|17798.29|17718.29|10
1722080510000|2024-07-27 11:41:50|17798.46|17718.46|17798.46|17718.46|17798.61|17718.61|17798.36|17718.36|10
1722080520000|2024-07-27 11:42:00|17798.29|17718.29|17796.86|17716.86|17798.29|17718.29|17796.86|17716.86|10
1722080530000|2024-07-27 11:42:10|17796.91|17716.91|17795.17|17715.17|17796.91|17716.91|17794.95|17714.95|10
1722080540000|2024-07-27 11:42:20|17794.87|17714.87|17794.08|17714.08|17794.87|17714.87|17794.02|17714.02|10
1722080550000|2024-07-27 11:42:30|17794.09|17714.09|17792.4|17712.4|17794.1|17714.1|17792.33|17712.33|10
1722080560000|2024-07-27 11:42:40|17792.35|17712.35|17791.62|17711.62|17792.35|17712.35|17791.62|17711.62|10
1722080570000|2024-07-27 11:42:50|17791.51|17711.51|17793.66|17713.66|17793.72|17713.72|17791.45|17711.45|10
1722080580000|2024-07-27 11:43:00|17793.74|17713.74|17793.33|17713.33|17793.83|17713.83|17793.33|17713.33|9
1722080590000|2024-07-27 11:43:10|17793.32|17713.32|17791.67|17711.67|17793.32|17713.32|17791.53|17711.53|9
1722080600000|2024-07-27 11:43:20|17791.62|17711.62|17791.62|17711.62|17791.87|17711.87|17791.47|17711.47|10
1722080610000|2024-07-27 11:43:30|17791.57|17711.57|17791.99|17711.99|17792|17712|17791.54|17711.54|9
1722080620000|2024-07-27 11:43:40|17791.71|17711.71|17795.12|17715.12|17795.3|17715.3|17791.15|17711.15|10
1722080630000|2024-07-27 11:43:50|17795.15|17715.15|17797.04|17717.04|17797.13|17717.13|17795.12|17715.12|10
1722080640000|2024-07-27 11:44:00|17797.01|17717.01|17796.1|17716.1|17797.01|17717.01|17796.1|17716.1|9
1722080650000|2024-07-27 11:44:10|17796.08|17716.08|17796.92|17716.92|17796.92|17716.92|17796.01|17716.01|10
1722080660000|2024-07-27 11:44:20|17796.79|17716.79|17795.82|17715.82|17796.79|17716.79|17795.82|17715.82|10
1722080670000|2024-07-27 11:44:30|17796.13|17716.13|17795.52|17715.52|17796.33|17716.33|17795.52|17715.52|10
1722080680000|2024-07-27 11:44:40|17795.53|17715.53|17795.2|17715.2|17795.53|17715.53|17795.11|17715.11|9
1722080690000|2024-07-27 11:44:50|17795.26|17715.26|17795.57|17715.57|17795.61|17715.61|17795.23|17715.23|9
1722080700000|2024-07-27 11:45:00|17795.56|17715.56|17795.54|17715.54|17795.76|17715.76|17795.54|17715.54|10
1722080710000|2024-07-27 11:45:10|17795.05|17715.05|17793.99|17713.99|17795.05|17715.05|17793.99|17713.99|10
1722080720000|2024-07-27 11:45:20|17792.14|17712.14|17790.98|17710.98|17792.14|17712.14|17790.77|17710.77|10
1722080730000|2024-07-27 11:45:30|17791.05|17711.05|17794.02|17714.02|17794.02|17714.02|17791.05|17711.05|10
1722080740000|2024-07-27 11:45:40|17794.04|17714.04|17793.32|17713.32|17794.04|17714.04|17793.32|17713.32|10
1722080750000|2024-07-27 11:45:50|17793.28|17713.28|17793.28|17713.28|17793.43|17713.43|17793.28|17713.28|10
1722080760000|2024-07-27 11:46:00|17793.23|17713.23|17790.93|17710.93|17793.23|17713.23|17790.93|17710.93|8
1722080770000|2024-07-27 11:46:10|17790.16|17710.16|17791.27|17711.27|17791.55|17711.55|17789.93|17709.93|10
1722080780000|2024-07-27 11:46:20|17791.31|17711.31|17790.08|17710.08|17791.31|17711.31|17790|17710|9
1722080790000|2024-07-27 11:46:30|17790.47|17710.47|17792.63|17712.63|17792.69|17712.69|17790.44|17710.44|10
1722080800000|2024-07-27 11:46:40|17792.61|17712.61|17793|17713|17793|17713|17792.61|17712.61|9
1722080810000|2024-07-27 11:46:50|17792.99|17712.99|17794.06|17714.06|17794.06|17714.06|17792.97|17712.97|9
1722080820000|2024-07-27 11:47:00|17794|17714|17794.37|17714.37|17794.39|17714.39|17794|17714|9
1722080830000|2024-07-27 11:47:10|17794.61|17714.61|17796.52|17716.52|17796.52|17716.52|17794.61|17714.61|10
1722080840000|2024-07-27 11:47:20|17796.58|17716.58|17796.41|17716.41|17797.26|17717.26|17796.41|17716.41|10
1722080850000|2024-07-27 11:47:30|17796.15|17716.15|17794.36|17714.36|17796.15|17716.15|17794.32|17714.32|10
1722080860000|2024-07-27 11:47:40|17794.75|17714.75|17795.42|17715.42|17795.43|17715.43|17794.75|17714.75|10
1722080870000|2024-07-27 11:47:50|17795.49|17715.49|17795.76|17715.76|17795.9|17715.9|17795.41|17715.41|10
1722080880000|2024-07-27 11:48:00|17795.82|17715.82|17795.14|17715.14|17796.09|17716.09|17795.06|17715.06|10
1722080890000|2024-07-27 11:48:10|17795.2|17715.2|17795.54|17715.54|17795.58|17715.58|17795.2|17715.2|10
1722080900000|2024-07-27 11:48:20|17795.55|17715.55|17797.14|17717.14|17797.14|17717.14|17795.47|17715.47|9
1722080910000|2024-07-27 11:48:30|17797.27|17717.27|17798.12|17718.12|17798.45|17718.45|17796.91|17716.91|10
1722080920000|2024-07-27 11:48:40|17798.16|17718.16|17793.19|17713.19|17798.24|17718.24|17793.16|17713.16|9
1722080930000|2024-07-27 11:48:50|17793.25|17713.25|17793.82|17713.82|17793.83|17713.83|17793.25|17713.25|9
1722080940000|2024-07-27 11:49:00|17793.83|17713.83|17797.03|17717.03|17797.03|17717.03|17793.83|17713.83|9
1722080950000|2024-07-27 11:49:10|17797.12|17717.12|17795.75|17715.75|17797.12|17717.12|17795.75|17715.75|10
1722080960000|2024-07-27 11:49:20|17795.68|17715.68|17795.92|17715.92|17796.07|17716.07|17795.68|17715.68|10
1722080970000|2024-07-27 11:49:30|17795.93|17715.93|17796.26|17716.26|17796.26|17716.26|17795.9|17715.9|7
1722080980000|2024-07-27 11:49:40|17796.44|17716.44|17796.31|17716.31|17796.44|17716.44|17796.25|17716.25|9
1722080990000|2024-07-27 11:49:50|17796.09|17716.09|17796.64|17716.64|17796.69|17716.69|17796.09|17716.09|10
1722081000000|2024-07-27 11:50:00|17796.6|17716.6|17796.28|17716.28|17796.6|17716.6|17796.13|17716.13|10
1722081010000|2024-07-27 11:50:10|17796.27|17716.27|17795.71|17715.71|17796.28|17716.28|17795.64|17715.64|9
1722081020000|2024-07-27 11:50:20|17795.69|17715.69|17796.26|17716.26|17796.26|17716.26|17795.69|17715.69|10
1722081030000|2024-07-27 11:50:30|17796.29|17716.29|17796.26|17716.26|17796.44|17716.44|17796.23|17716.23|9
1722081040000|2024-07-27 11:50:40|17796.27|17716.27|17795.15|17715.15|17796.27|17716.27|17795.15|17715.15|7
1722081050000|2024-07-27 11:50:50|17794.56|17714.56|17793.33|17713.33|17794.56|17714.56|17793.27|17713.27|10
1722081060000|2024-07-27 11:51:00|17793.26|17713.26|17792.24|17712.24|17793.26|17713.26|17792.24|17712.24|10
1722081070000|2024-07-27 11:51:10|17792.22|17712.22|17793.01|17713.01|17793.01|17713.01|17792.22|17712.22|9
1722081080000|2024-07-27 11:51:20|17793.06|17713.06|17793.32|17713.32|17793.36|17713.36|17792.8|17712.8|10
1722081090000|2024-07-27 11:51:30|17793.43|17713.43|17791.71|17711.71|17793.56|17713.56|17791.71|17711.71|9
1722081100000|2024-07-27 11:51:40|17791.43|17711.43|17791.76|17711.76|17791.82|17711.82|17791.34|17711.34|8
1722081110000|2024-07-27 11:51:50|17791.87|17711.87|17791.69|17711.69|17791.95|17711.95|17791.64|17711.64|8
1722081120000|2024-07-27 11:52:00|17791.85|17711.85|17790.13|17710.13|17791.85|17711.85|17790.13|17710.13|8
1722081130000|2024-07-27 11:52:10|17790.33|17710.33|17791.9|17711.9|17791.9|17711.9|17790.33|17710.33|10
1722081140000|2024-07-27 11:52:20|17791.93|17711.93|17791.58|17711.58|17791.93|17711.93|17791.54|17711.54|8
1722081150000|2024-07-27 11:52:30|17791.63|17711.63|17790.53|17710.53|17791.67|17711.67|17790.53|17710.53|9
1722081160000|2024-07-27 11:52:40|17790.73|17710.73|17790.74|17710.74|17790.78|17710.78|17790.73|17710.73|6
1722081170000|2024-07-27 11:52:50|17790.73|17710.73|17791.84|17711.84|17791.84|17711.84|17790.67|17710.67|10
1722081180000|2024-07-27 11:53:00|17792.03|17712.03|17792.18|17712.18|17792.33|17712.33|17792.03|17712.03|9
1722081190000|2024-07-27 11:53:10|17792.19|17712.19|17792.79|17712.79|17792.79|17712.79|17792.19|17712.19|10
1722081200000|2024-07-27 11:53:20|17792.83|17712.83|17793.71|17713.71|17793.71|17713.71|17792.79|17712.79|10
1722081210000|2024-07-27 11:53:30|17793.69|17713.69|17793.56|17713.56|17793.69|17713.69|17793.52|17713.52|7
1722081220000|2024-07-27 11:53:40|17793.58|17713.58|17793.43|17713.43|17793.58|17713.58|17793.37|17713.37|9
1722081230000|2024-07-27 11:53:50|17793.33|17713.33|17793.11|17713.11|17793.6|17713.6|17792.82|17712.82|10
1722081240000|2024-07-27 11:54:00|17793.09|17713.09|17793.08|17713.08|17793.17|17713.17|17793.08|17713.08|6
1722081250000|2024-07-27 11:54:10|17792.9|17712.9|17792.71|17712.71|17792.9|17712.9|17792.63|17712.63|10
1722081260000|2024-07-27 11:54:20|17792.75|17712.75|17793.26|17713.26|17793.31|17713.31|17792.75|17712.75|10
1722081270000|2024-07-27 11:54:30|17793.23|17713.23|17793.41|17713.41|17793.41|17713.41|17793.2|17713.2|9
1722081280000|2024-07-27 11:54:40|17793.43|17713.43|17794.19|17714.19|17794.19|17714.19|17793.43|17713.43|10
1722081290000|2024-07-27 11:54:50|17794.15|17714.15|17794.68|17714.68|17794.68|17714.68|17794.11|17714.11|10
1722081300000|2024-07-27 11:55:00|17794.81|17714.81|17798.16|17718.16|17798.16|17718.16|17794.81|17714.81|10
1722081310000|2024-07-27 11:55:10|17798.28|17718.28|17799.55|17719.55|17799.61|17719.61|17798.28|17718.28|10
1722081320000|2024-07-27 11:55:20|17799.71|17719.71|17801.05|17721.05|17801.05|17721.05|17799.71|17719.71|9
1722081330000|2024-07-27 11:55:30|17801.21|17721.21|17801.11|17721.11|17801.21|17721.21|17801.08|17721.08|7
1722081340000|2024-07-27 11:55:40|17801.25|17721.25|17808.15|17728.15|17808.21|17728.21|17801.25|17721.25|10
1722081350000|2024-07-27 11:55:50|17808.35|17728.35|17809.2|17729.2|17809.32|17729.32|17808.35|17728.35|10
1722081360000|2024-07-27 11:56:00|17809.27|17729.27|17809.56|17729.56|17809.56|17729.56|17809.07|17729.07|8
1722081370000|2024-07-27 11:56:10|17809.61|17729.61|17809.93|17729.93|17809.93|17729.93|17809.4|17729.4|10
1722081380000|2024-07-27 11:56:20|17810|17730|17809.1|17729.1|17810|17730|17808.01|17728.01|10
1722081390000|2024-07-27 11:56:30|17809.21|17729.21|17810.24|17730.24|17810.27|17730.27|17809.18|17729.18|9
1722081400000|2024-07-27 11:56:40|17810.61|17730.61|17811.85|17731.85|17811.93|17731.93|17810.61|17730.61|8
1722081410000|2024-07-27 11:56:50|17811.84|17731.84|17811.31|17731.31|17811.84|17731.84|17811.31|17731.31|7
1722081420000|2024-07-27 11:57:00|17811.53|17731.53|17812.1|17732.1|17812.36|17732.36|17811.51|17731.51|10
1722081430000|2024-07-27 11:57:10|17811.62|17731.62|17810|17730|17811.63|17731.63|17809.83|17729.83|10
1722081440000|2024-07-27 11:57:20|17810.11|17730.11|17810.75|17730.75|17810.75|17730.75|17810.08|17730.08|10
1722081450000|2024-07-27 11:57:30|17810.98|17730.98|17811.13|17731.13|17811.19|17731.19|17810.98|17730.98|10
1722081460000|2024-07-27 11:57:40|17811.11|17731.11|17811.12|17731.12|17811.16|17731.16|17811.02|17731.02|9
1722081470000|2024-07-27 11:57:50|17811.01|17731.01|17809.96|17729.96|17811.01|17731.01|17809.96|17729.96|8
1722081480000|2024-07-27 11:58:00|17810.34|17730.34|17810.4|17730.4|17810.75|17730.75|17810.1|17730.1|10
1722081490000|2024-07-27 11:58:10|17810.75|17730.75|17811.25|17731.25|17811.25|17731.25|17810.67|17730.67|8
1722081500000|2024-07-27 11:58:20|17811.05|17731.05|17810.7|17730.7|17811.05|17731.05|17810.7|17730.7|9
1722081510000|2024-07-27 11:58:30|17810.95|17730.95|17811.24|17731.24|17811.24|17731.24|17810.87|17730.87|10
1722081520000|2024-07-27 11:58:40|17811.22|17731.22|17811.78|17731.78|17811.78|17731.78|17811.22|17731.22|8
1722081530000|2024-07-27 11:58:50|17811.86|17731.86|17811.86|17731.86|17811.92|17731.92|17811.76|17731.76|10
1722081540000|2024-07-27 11:59:00|17812.25|17732.25|17812.44|17732.44|17812.68|17732.68|17812.25|17732.25|10
1722081550000|2024-07-27 11:59:10|17812.63|17732.63|17812.72|17732.72|17812.72|17732.72|17812.49|17732.49|7
1722081560000|2024-07-27 11:59:20|17813.21|17733.21|17811.82|17731.82|17813.21|17733.21|17811.82|17731.82|8
1722081570000|2024-07-27 11:59:30|17811.87|17731.87|17810.37|17730.37|17811.91|17731.91|17810.37|17730.37|10
1722081580000|2024-07-27 11:59:40|17809.9|17729.9|17808.62|17728.62|17809.9|17729.9|17808.6|17728.6|10
1722081590000|2024-07-27 11:59:50|17808.59|17728.59|17808.24|17728.24|17808.59|17728.59|17808.21|17728.21|10
1722081600000|2024-07-27 12:00:00|17808.38|17728.38|17809.04|17729.04|17809.04|17729.04|17808.27|17728.27|10
1722081610000|2024-07-27 12:00:10|17808.93|17728.93|17810.68|17730.68|17810.68|17730.68|17808.77|17728.77|9
1722081620000|2024-07-27 12:00:20|17810.58|17730.58|17810.91|17730.91|17810.92|17730.92|17810.45|17730.45|10
1722081630000|2024-07-27 12:00:30|17811.06|17731.06|17811.33|17731.33|17811.45|17731.45|17811.06|17731.06|10
1722081640000|2024-07-27 12:00:40|17811.34|17731.34|17807.33|17727.33|17811.61|17731.61|17806.99|17726.99|10
1722081650000|2024-07-27 12:00:50|17807.37|17727.37|17807.82|17727.82|17807.83|17727.83|17807.24|17727.24|10
1722081660000|2024-07-27 12:01:00|17807.88|17727.88|17813.65|17733.65|17813.65|17733.65|17807.88|17727.88|9
1722081670000|2024-07-27 12:01:10|17813.76|17733.76|17814.41|17734.41|17814.46|17734.46|17813.76|17733.76|10
1722081680000|2024-07-27 12:01:20|17814.55|17734.55|17815.72|17735.72|17815.72|17735.72|17814.49|17734.49|10
1722081690000|2024-07-27 12:01:30|17816.68|17736.68|17815.68|17735.68|17816.68|17736.68|17815.16|17735.16|10
1722081700000|2024-07-27 12:01:40|17815.62|17735.62|17816.89|17736.89|17817.02|17737.02|17815.54|17735.54|10
1722081710000|2024-07-27 12:01:50|17816.96|17736.96|17817.92|17737.92|17817.92|17737.92|17816.96|17736.96|10
1722081720000|2024-07-27 12:02:00|17818.28|17738.28|17824.44|17744.44|17824.44|17744.44|17818.28|17738.28|10
1722081730000|2024-07-27 12:02:10|17825.09|17745.09|17827.66|17747.66|17827.82|17747.82|17825.09|17745.09|9
1722081740000|2024-07-27 12:02:20|17827.9|17747.9|17829.61|17749.61|17832.05|17752.05|17827.9|17747.9|10
1722081750000|2024-07-27 12:02:30|17829.62|17749.62|17829.51|17749.51|17829.62|17749.62|17829.1|17749.1|8
1722081760000|2024-07-27 12:02:40|17829.32|17749.32|17829.87|17749.87|17830.09|17750.09|17829.32|17749.32|10
1722081770000|2024-07-27 12:02:50|17829.81|17749.81|17828.94|17748.94|17829.82|17749.82|17827.6|17747.6|10
1722081780000|2024-07-27 12:03:00|17829.18|17749.18|17829.31|17749.31|17829.59|17749.59|17829.11|17749.11|10
1722081790000|2024-07-27 12:03:10|17829.11|17749.11|17826.13|17746.13|17829.21|17749.21|17825.12|17745.12|10
1722081800000|2024-07-27 12:03:20|17826.05|17746.05|17828.72|17748.72|17828.72|17748.72|17825.64|17745.64|10
1722081810000|2024-07-27 12:03:30|17828.75|17748.75|17830.99|17750.99|17830.99|17750.99|17828.75|17748.75|10
1722081820000|2024-07-27 12:03:40|17831.66|17751.66|17836.25|17756.25|17836.25|17756.25|17831.66|17751.66|10
1722081830000|2024-07-27 12:03:50|17836.09|17756.09|17837.22|17757.22|17837.22|17757.22|17835.52|17755.52|10
1722081840000|2024-07-27 12:04:00|17837.5|17757.5|17841.45|17761.45|17841.45|17761.45|17837.49|17757.49|10
1722081850000|2024-07-27 12:04:10|17842.34|17762.34|17844.08|17764.08|17844.79|17764.79|17842.34|17762.34|10
1722081860000|2024-07-27 12:04:20|17844.51|17764.51|17845.87|17765.87|17846.34|17766.34|17844.51|17764.51|10
1722081870000|2024-07-27 12:04:30|17845.65|17765.65|17846.38|17766.38|17846.78|17766.78|17844.39|17764.39|9
1722081880000|2024-07-27 12:04:40|17845.9|17765.9|17847.92|17767.92|17847.92|17767.92|17845.81|17765.81|9
1722081890000|2024-07-27 12:04:50|17848.12|17768.12|17847.81|17767.81|17849.11|17769.11|17847.77|17767.77|10
1722081900000|2024-07-27 12:05:00|17848.06|17768.06|17848.39|17768.39|17848.49|17768.49|17847.74|17767.74|10
1722081910000|2024-07-27 12:05:10|17848.74|17768.74|17849.53|17769.53|17849.99|17769.99|17848.74|17768.74|10
1722081920000|2024-07-27 12:05:20|17849.59|17769.59|17852.68|17772.68|17852.68|17772.68|17849.55|17769.55|9
1722081930000|2024-07-27 12:05:30|17851.87|17771.87|17858.56|17778.56|17858.56|17778.56|17851.87|17771.87|10
1722081940000|2024-07-27 12:05:40|17859.64|17779.64|17860.01|17780.01|17860.52|17780.52|17859.48|17779.48|10
1722081950000|2024-07-27 12:05:50|17860.47|17780.47|17861.62|17781.62|17861.9|17781.9|17860.47|17780.47|10
1722081960000|2024-07-27 12:06:00|17861.86|17781.86|17858.57|17778.57|17862.25|17782.25|17858.57|17778.57|10
1722081970000|2024-07-27 12:06:10|17858.02|17778.02|17854.08|17774.08|17858.02|17778.02|17854.03|17774.03|9
1722081980000|2024-07-27 12:06:20|17854.56|17774.56|17859|17779|17859|17779|17854.31|17774.31|10
1722081990000|2024-07-27 12:06:30|17858.74|17778.74|17859.23|17779.23|17859.23|17779.23|17858.4|17778.4|10
1722082000000|2024-07-27 12:06:40|17859.17|17779.17|17860.34|17780.34|17860.34|17780.34|17858.58|17778.58|10
1722082010000|2024-07-27 12:06:50|17860.67|17780.67|17859.85|17779.85|17860.9|17780.9|17859.74|17779.74|10
1722082020000|2024-07-27 12:07:00|17859.37|17779.37|17857.42|17777.42|17859.37|17779.37|17857.29|17777.29|10
1722082030000|2024-07-27 12:07:10|17857.61|17777.61|17860.54|17780.54|17860.54|17780.54|17857.06|17777.06|10
1722082040000|2024-07-27 12:07:20|17861.25|17781.25|17862.7|17782.7|17862.7|17782.7|17861.25|17781.25|10
1722082050000|2024-07-27 12:07:30|17864.36|17784.36|17865.03|17785.03|17865.15|17785.15|17864.36|17784.36|9
1722082060000|2024-07-27 12:07:40|17865.41|17785.41|17866.01|17786.01|17866.18|17786.18|17865.41|17785.41|10
1722082070000|2024-07-27 12:07:50|17865.62|17785.62|17863.22|17783.22|17865.62|17785.62|17863.19|17783.19|9
1722082080000|2024-07-27 12:08:00|17863.64|17783.64|17862.33|17782.33|17863.73|17783.73|17862.33|17782.33|10
1722082090000|2024-07-27 12:08:10|17862.14|17782.14|17854.68|17774.68|17862.14|17782.14|17854.68|17774.68|10
1722082100000|2024-07-27 12:08:20|17855.08|17775.08|17853.78|17773.78|17855.08|17775.08|17853.22|17773.22|10
1722082110000|2024-07-27 12:08:30|17854.16|17774.16|17853.2|17773.2|17854.45|17774.45|17853.2|17773.2|10
1722082120000|2024-07-27 12:08:40|17853.17|17773.17|17852.83|17772.83|17853.17|17773.17|17851.74|17771.74|10
1722082130000|2024-07-27 12:08:50|17852.69|17772.69|17851.57|17771.57|17852.69|17772.69|17851.57|17771.57|9
1722082140000|2024-07-27 12:09:00|17852.1|17772.1|17851.64|17771.64|17852.4|17772.4|17851.27|17771.27|10
1722082150000|2024-07-27 12:09:10|17851.83|17771.83|17855.85|17775.85|17855.85|17775.85|17851.83|17771.83|9
1722082160000|2024-07-27 12:09:20|17856.79|17776.79|17859.76|17779.76|17859.76|17779.76|17856.79|17776.79|10
1722082170000|2024-07-27 12:09:30|17859.77|17779.77|17860.63|17780.63|17860.63|17780.63|17859.69|17779.69|10
1722082180000|2024-07-27 12:09:40|17860.8|17780.8|17861.83|17781.83|17861.83|17781.83|17860.68|17780.68|10
1722082190000|2024-07-27 12:09:50|17862.71|17782.71|17862.71|17782.71|17862.76|17782.76|17861.98|17781.98|9
1722082200000|2024-07-27 12:10:00|17863.05|17783.05|17863.06|17783.06|17863.96|17783.96|17863.01|17783.01|10
1722082210000|2024-07-27 12:10:10|17863.15|17783.15|17864.21|17784.21|17864.32|17784.32|17863.15|17783.15|10
1722082220000|2024-07-27 12:10:20|17864.5|17784.5|17865.46|17785.46|17865.48|17785.48|17864.5|17784.5|10
1722082230000|2024-07-27 12:10:30|17865.81|17785.81|17866.06|17786.06|17866.31|17786.31|17865.72|17785.72|10
1722082240000|2024-07-27 12:10:40|17866|17786|17867.92|17787.92|17867.92|17787.92|17866|17786|10
1722082250000|2024-07-27 12:10:50|17867.9|17787.9|17869.42|17789.42|17869.42|17789.42|17867.89|17787.89|10
1722082260000|2024-07-27 12:11:00|17869.49|17789.49|17869.66|17789.66|17869.77|17789.77|17869.45|17789.45|10
1722082270000|2024-07-27 12:11:10|17869.62|17789.62|17868.86|17788.86|17869.62|17789.62|17867.97|17787.97|10
1722082280000|2024-07-27 12:11:20|17868.71|17788.71|17868.17|17788.17|17868.71|17788.71|17867.8|17787.8|10
1722082290000|2024-07-27 12:11:30|17868.4|17788.4|17869.88|17789.88|17869.9|17789.9|17868.4|17788.4|10
1722082300000|2024-07-27 12:11:40|17869.95|17789.95|17871.16|17791.16|17871.32|17791.32|17869.89|17789.89|9
1722082310000|2024-07-27 12:11:50|17871.49|17791.49|17872.74|17792.74|17872.74|17792.74|17871.49|17791.49|10
1722082320000|2024-07-27 12:12:00|17872.98|17792.98|17866.88|17786.88|17872.98|17792.98|17866.88|17786.88|10
1722082330000|2024-07-27 12:12:10|17865.54|17785.54|17868.83|17788.83|17869.97|17789.97|17865.54|17785.54|10
1722082340000|2024-07-27 12:12:20|17868.75|17788.75|17868.74|17788.74|17869.01|17789.01|17868.31|17788.31|10
1722082350000|2024-07-27 12:12:30|17869.94|17789.94|17871.52|17791.52|17871.52|17791.52|17869.94|17789.94|10
1722082360000|2024-07-27 12:12:40|17871.53|17791.53|17872.71|17792.71|17873.44|17793.44|17871.53|17791.53|10
1722082370000|2024-07-27 12:12:50|17872.96|17792.96|17872.19|17792.19|17873.03|17793.03|17872.19|17792.19|10
1722082380000|2024-07-27 12:13:00|17871.89|17791.89|17871.2|17791.2|17871.89|17791.89|17870.61|17790.61|9
1722082390000|2024-07-27 12:13:10|17871.24|17791.24|17870.63|17790.63|17872.21|17792.21|17870.63|17790.63|10
1722082400000|2024-07-27 12:13:20|17870.17|17790.17|17868.65|17788.65|17870.17|17790.17|17868.65|17788.65|9
1722082410000|2024-07-27 12:13:30|17868.08|17788.08|17858.98|17778.98|17868.08|17788.08|17858.98|17778.98|10
1722082420000|2024-07-27 12:13:40|17858.95|17778.95|17862.57|17782.57|17863.81|17783.81|17858.94|17778.94|10
1722082430000|2024-07-27 12:13:50|17862.66|17782.66|17863.74|17783.74|17864.12|17784.12|17862.66|17782.66|10
1722082440000|2024-07-27 12:14:00|17863.81|17783.81|17864.71|17784.71|17864.71|17784.71|17863.67|17783.67|10
1722082450000|2024-07-27 12:14:10|17865.07|17785.07|17865.69|17785.69|17865.91|17785.91|17864.91|17784.91|9
1722082460000|2024-07-27 12:14:20|17866|17786|17866.92|17786.92|17866.98|17786.98|17866|17786|9
1722082470000|2024-07-27 12:14:30|17866.74|17786.74|17865.66|17785.66|17866.74|17786.74|17865.64|17785.64|10
1722082480000|2024-07-27 12:14:40|17865.85|17785.85|17863.61|17783.61|17865.85|17785.85|17863.51|17783.51|10
1722082490000|2024-07-27 12:14:50|17863.82|17783.82|17863.93|17783.93|17864.56|17784.56|17863.82|17783.82|10
1722082500000|2024-07-27 12:15:00|17863.99|17783.99|17865.05|17785.05|17865.11|17785.11|17863.61|17783.61|10
1722082510000|2024-07-27 12:15:10|17865.39|17785.39|17866.13|17786.13|17866.17|17786.17|17865.22|17785.22|10
1722082520000|2024-07-27 12:15:20|17866.31|17786.31|17866.78|17786.78|17866.78|17786.78|17865.99|17785.99|10
1722082530000|2024-07-27 12:15:30|17866.85|17786.85|17867.71|17787.71|17867.71|17787.71|17866.61|17786.61|10
1722082540000|2024-07-27 12:15:40|17867.74|17787.74|17868.19|17788.19|17868.32|17788.32|17867.71|17787.71|10
1722082550000|2024-07-27 12:15:50|17868.18|17788.18|17867.82|17787.82|17868.18|17788.18|17867.7|17787.7|8
1722082560000|2024-07-27 12:16:00|17867.81|17787.81|17866.51|17786.51|17868.08|17788.08|17866.51|17786.51|10
1722082570000|2024-07-27 12:16:10|17866.49|17786.49|17864.55|17784.55|17866.49|17786.49|17864.41|17784.41|10
1722082580000|2024-07-27 12:16:20|17865.14|17785.14|17864.77|17784.77|17865.7|17785.7|17864.77|17784.77|10
1722082590000|2024-07-27 12:16:30|17864.76|17784.76|17863.43|17783.43|17864.85|17784.85|17863.43|17783.43|10
1722082600000|2024-07-27 12:16:40|17862.7|17782.7|17857.73|17777.73|17862.7|17782.7|17857.62|17777.62|10
1722082610000|2024-07-27 12:16:50|17857.83|17777.83|17858.17|17778.17|17858.39|17778.39|17857.83|17777.83|9
1722082620000|2024-07-27 12:17:00|17858.16|17778.16|17859.61|17779.61|17859.61|17779.61|17857.83|17777.83|10
1722082630000|2024-07-27 12:17:10|17859.64|17779.64|17860.54|17780.54|17860.77|17780.77|17859.19|17779.19|9
1722082640000|2024-07-27 12:17:20|17860.45|17780.45|17862.33|17782.33|17862.66|17782.66|17860.45|17780.45|10
1722082650000|2024-07-27 12:17:30|17862.52|17782.52|17863.49|17783.49|17863.73|17783.73|17862.34|17782.34|9
1722082660000|2024-07-27 12:17:40|17863.67|17783.67|17863.01|17783.01|17863.67|17783.67|17862.86|17782.86|10
1722082670000|2024-07-27 12:17:50|17862.75|17782.75|17862.9|17782.9|17863.42|17783.42|17862.75|17782.75|9
1722082680000|2024-07-27 12:18:00|17862.31|17782.31|17862.2|17782.2|17862.66|17782.66|17862.19|17782.19|10
1722082690000|2024-07-27 12:18:10|17862.18|17782.18|17863.41|17783.41|17863.41|17783.41|17862.18|17782.18|10
1722082700000|2024-07-27 12:18:20|17863.24|17783.24|17860.2|17780.2|17863.24|17783.24|17859.85|17779.85|10
1722082710000|2024-07-27 12:18:30|17860.21|17780.21|17858.6|17778.6|17860.97|17780.97|17858.6|17778.6|10
1722082720000|2024-07-27 12:18:40|17858.57|17778.57|17855.21|17775.21|17858.57|17778.57|17855.15|17775.15|10
1722082730000|2024-07-27 12:18:50|17855.19|17775.19|17855.51|17775.51|17855.51|17775.51|17855.19|17775.19|9
1722082740000|2024-07-27 12:19:00|17855.68|17775.68|17855.02|17775.02|17855.68|17775.68|17855.02|17775.02|10
1722082750000|2024-07-27 12:19:10|17854.91|17774.91|17855.11|17775.11|17855.4|17775.4|17854.72|17774.72|10
1722082760000|2024-07-27 12:19:20|17855.57|17775.57|17857.13|17777.13|17857.13|17777.13|17855.57|17775.57|9
1722082770000|2024-07-27 12:19:30|17857.38|17777.38|17859.57|17779.57|17859.57|17779.57|17857.38|17777.38|10
1722082780000|2024-07-27 12:19:40|17859.26|17779.26|17860.35|17780.35|17860.72|17780.72|17858.42|17778.42|10
1722082790000|2024-07-27 12:19:50|17860.37|17780.37|17861.8|17781.8|17861.8|17781.8|17860.37|17780.37|10
1722082800000|2024-07-27 12:20:00|17861.08|17781.08|17861.31|17781.31|17861.73|17781.73|17861.04|17781.04|7
1722082810000|2024-07-27 12:20:10|17862.1|17782.1|17861.42|17781.42|17862.1|17782.1|17859.67|17779.67|10
1722082820000|2024-07-27 12:20:20|17861.31|17781.31|17862.05|17782.05|17862.16|17782.16|17860.99|17780.99|9
1722082830000|2024-07-27 12:20:30|17861.94|17781.94|17862.31|17782.31|17862.31|17782.31|17861|17781|10
1722082840000|2024-07-27 12:20:40|17862.63|17782.63|17864.71|17784.71|17864.71|17784.71|17862.63|17782.63|10
1722082850000|2024-07-27 12:20:50|17864.86|17784.86|17866.07|17786.07|17866.08|17786.08|17864.86|17784.86|9
1722082860000|2024-07-27 12:21:00|17866.16|17786.16|17867.87|17787.87|17867.93|17787.93|17866.16|17786.16|10
1722082870000|2024-07-27 12:21:10|17868.06|17788.06|17868.71|17788.71|17869.19|17789.19|17868.06|17788.06|10
1722082880000|2024-07-27 12:21:20|17868.66|17788.66|17868.83|17788.83|17869.38|17789.38|17868.54|17788.54|10
1722082890000|2024-07-27 12:21:30|17868.64|17788.64|17868.85|17788.85|17868.85|17788.85|17868.13|17788.13|10
1722082900000|2024-07-27 12:21:40|17868.46|17788.46|17868.92|17788.92|17869.16|17789.16|17868.21|17788.21|10
1722082910000|2024-07-27 12:21:50|17868.91|17788.91|17869.77|17789.77|17869.77|17789.77|17868.67|17788.67|9
1722082920000|2024-07-27 12:22:00|17869.68|17789.68|17869.45|17789.45|17869.7|17789.7|17869.4|17789.4|10
1722082930000|2024-07-27 12:22:10|17869.46|17789.46|17868.57|17788.57|17869.49|17789.49|17868.53|17788.53|9
1722082940000|2024-07-27 12:22:20|17868.91|17788.91|17866.5|17786.5|17868.91|17788.91|17866.5|17786.5|9
1722082950000|2024-07-27 12:22:30|17866.63|17786.63|17868.03|17788.03|17868.03|17788.03|17866.07|17786.07|10
1722082960000|2024-07-27 12:22:40|17866.85|17786.85|17865.29|17785.29|17867.34|17787.34|17865.29|17785.29|10
1722082970000|2024-07-27 12:22:50|17865.34|17785.34|17864.91|17784.91|17865.4|17785.4|17864.91|17784.91|10
1722082980000|2024-07-27 12:23:00|17864.97|17784.97|17862.79|17782.79|17865.01|17785.01|17862.66|17782.66|9
1722082990000|2024-07-27 12:23:10|17862.8|17782.8|17865.41|17785.41|17866.03|17786.03|17862.68|17782.68|9
1722083000000|2024-07-27 12:23:20|17865.16|17785.16|17864.48|17784.48|17865.25|17785.25|17864.48|17784.48|10
1722083010000|2024-07-27 12:23:30|17864.33|17784.33|17863.43|17783.43|17864.36|17784.36|17863.25|17783.25|9
1722083020000|2024-07-27 12:23:40|17863.56|17783.56|17861.44|17781.44|17863.56|17783.56|17861.44|17781.44|9
1722083030000|2024-07-27 12:23:50|17861.24|17781.24|17861.1|17781.1|17861.5|17781.5|17861.07|17781.07|9
1722083040000|2024-07-27 12:24:00|17860.87|17780.87|17859.03|17779.03|17860.87|17780.87|17859.03|17779.03|9
1722083050000|2024-07-27 12:24:10|17858.45|17778.45|17857.09|17777.09|17858.47|17778.47|17856.88|17776.88|10
1722083060000|2024-07-27 12:24:20|17857.45|17777.45|17860.01|17780.01|17860.01|17780.01|17857.45|17777.45|10
1722083070000|2024-07-27 12:24:30|17860.42|17780.42|17861.65|17781.65|17861.65|17781.65|17860.42|17780.42|9
1722083080000|2024-07-27 12:24:40|17861.56|17781.56|17858.92|17778.92|17861.74|17781.74|17858.92|17778.92|10
1722083090000|2024-07-27 12:24:50|17858.48|17778.48|17857.46|17777.46|17858.48|17778.48|17857.26|17777.26|9
1722083100000|2024-07-27 12:25:00|17857.52|17777.52|17856.09|17776.09|17857.61|17777.61|17856.09|17776.09|9
1722083110000|2024-07-27 12:25:10|17856.85|17776.85|17854.7|17774.7|17856.85|17776.85|17854.45|17774.45|10
1722083120000|2024-07-27 12:25:20|17854.59|17774.59|17856.45|17776.45|17856.45|17776.45|17854.59|17774.59|10
1722083130000|2024-07-27 12:25:30|17856.44|17776.44|17855.69|17775.69|17856.79|17776.79|17855.17|17775.17|8
1722083140000|2024-07-27 12:25:40|17855.38|17775.38|17856.51|17776.51|17856.51|17776.51|17855.26|17775.26|9
1722083150000|2024-07-27 12:25:50|17857.54|17777.54|17858.23|17778.23|17858.54|17778.54|17857.54|17777.54|10
1722083160000|2024-07-27 12:26:00|17858.24|17778.24|17858.43|17778.43|17858.43|17778.43|17858.04|17778.04|10
1722083170000|2024-07-27 12:26:10|17858.21|17778.21|17859.9|17779.9|17859.9|17779.9|17858.21|17778.21|10
1722083180000|2024-07-27 12:26:20|17859.69|17779.69|17860.08|17780.08|17860.18|17780.18|17859.69|17779.69|9
1722083190000|2024-07-27 12:26:30|17859.65|17779.65|17860.07|17780.07|17860.33|17780.33|17859.61|17779.61|10
1722083200000|2024-07-27 12:26:40|17859.75|17779.75|17856.58|17776.58|17859.75|17779.75|17856.58|17776.58|10
1722083210000|2024-07-27 12:26:50|17856.37|17776.37|17855.6|17775.6|17856.47|17776.47|17855.6|17775.6|10
1722083220000|2024-07-27 12:27:00|17854.99|17774.99|17851.72|17771.72|17855.03|17775.03|17851.72|17771.72|10
1722083230000|2024-07-27 12:27:10|17851.25|17771.25|17845.92|17765.92|17851.25|17771.25|17845.92|17765.92|10
1722083240000|2024-07-27 12:27:20|17845.55|17765.55|17844.87|17764.87|17845.55|17765.55|17844.87|17764.87|10
1722083250000|2024-07-27 12:27:30|17844.79|17764.79|17848.32|17768.32|17848.32|17768.32|17843.65|17763.65|8
1722083260000|2024-07-27 12:27:40|17848.29|17768.29|17848.81|17768.81|17849.12|17769.12|17848.25|17768.25|9
1722083270000|2024-07-27 12:27:50|17848.61|17768.61|17848.37|17768.37|17848.68|17768.68|17848.31|17768.31|9
1722083280000|2024-07-27 12:28:00|17848.34|17768.34|17846.27|17766.27|17848.34|17768.34|17846.27|17766.27|9
1722083290000|2024-07-27 12:28:10|17845.71|17765.71|17845.81|17765.81|17845.81|17765.81|17844.93|17764.93|10
1722083300000|2024-07-27 12:28:20|17846.26|17766.26|17845.43|17765.43|17846.52|17766.52|17844.67|17764.67|10
1722083310000|2024-07-27 12:28:30|17845.32|17765.32|17845.46|17765.46|17846.07|17766.07|17845.3|17765.3|10
1722083320000|2024-07-27 12:28:40|17845.42|17765.42|17842.89|17762.89|17845.42|17765.42|17842.81|17762.81|10
1722083330000|2024-07-27 12:28:50|17842.56|17762.56|17842.26|17762.26|17842.56|17762.56|17842.11|17762.11|10
1722083340000|2024-07-27 12:29:00|17842.27|17762.27|17837.77|17757.77|17842.27|17762.27|17836.82|17756.82|10
1722083350000|2024-07-27 12:29:10|17837.76|17757.76|17837.27|17757.27|17837.76|17757.76|17836.68|17756.68|10
1722083360000|2024-07-27 12:29:20|17837.39|17757.39|17837.98|17757.98|17837.98|17757.98|17837.39|17757.39|9
1722083370000|2024-07-27 12:29:30|17838.01|17758.01|17838.64|17758.64|17838.64|17758.64|17837.46|17757.46|10
1722083380000|2024-07-27 12:29:40|17839.09|17759.09|17839.83|17759.83|17840.31|17760.31|17839.09|17759.09|9
1722083390000|2024-07-27 12:29:50|17839.58|17759.58|17838.86|17758.86|17839.58|17759.58|17838.86|17758.86|8
1722083400000|2024-07-27 12:30:00|17838.8|17758.8|17838.52|17758.52|17839.09|17759.09|17838.19|17758.19|9
1722083410000|2024-07-27 12:30:10|17838.6|17758.6|17838.01|17758.01|17838.6|17758.6|17838.01|17758.01|9
1722083420000|2024-07-27 12:30:20|17838.1|17758.1|17837.87|17757.87|17838.41|17758.41|17837.77|17757.77|7
1722083430000|2024-07-27 12:30:30|17838.28|17758.28|17838.7|17758.7|17838.7|17758.7|17838.28|17758.28|9
1722083440000|2024-07-27 12:30:40|17838.72|17758.72|17839.35|17759.35|17839.55|17759.55|17838.72|17758.72|9
1722083450000|2024-07-27 12:30:50|17838.9|17758.9|17839.39|17759.39|17839.39|17759.39|17838.9|17758.9|9
1722083460000|2024-07-27 12:31:00|17839.86|17759.86|17841.8|17761.8|17841.8|17761.8|17839.86|17759.86|10
1722083470000|2024-07-27 12:31:10|17842.38|17762.38|17846.05|17766.05|17846.05|17766.05|17842.38|17762.38|10
1722083480000|2024-07-27 12:31:20|17846.31|17766.31|17848.93|17768.93|17848.95|17768.95|17846.29|17766.29|9
1722083490000|2024-07-27 12:31:30|17849.56|17769.56|17849.91|17769.91|17850.25|17770.25|17849.51|17769.51|9
1722083500000|2024-07-27 12:31:40|17850.13|17770.13|17849.09|17769.09|17850.62|17770.62|17849.09|17769.09|10
1722083510000|2024-07-27 12:31:50|17848.87|17768.87|17848.14|17768.14|17848.99|17768.99|17847.75|17767.75|10
1722083520000|2024-07-27 12:32:00|17848.08|17768.08|17847.51|17767.51|17848.34|17768.34|17847.39|17767.39|10
1722083530000|2024-07-27 12:32:10|17847.08|17767.08|17843.67|17763.67|17847.09|17767.09|17843.67|17763.67|10
1722083540000|2024-07-27 12:32:20|17843.54|17763.54|17843.69|17763.69|17843.74|17763.74|17842.51|17762.51|10
1722083550000|2024-07-27 12:32:30|17844|17764|17843.35|17763.35|17844.17|17764.17|17843.35|17763.35|10
1722083560000|2024-07-27 12:32:40|17843.33|17763.33|17843.04|17763.04|17844.56|17764.56|17843.04|17763.04|10
1722083570000|2024-07-27 12:32:50|17843.02|17763.02|17843.38|17763.38|17843.69|17763.69|17843.02|17763.02|9
1722083580000|2024-07-27 12:33:00|17843.43|17763.43|17845.18|17765.18|17845.18|17765.18|17843.43|17763.43|10
1722083590000|2024-07-27 12:33:10|17845.13|17765.13|17844.94|17764.94|17845.51|17765.51|17844.94|17764.94|10
1722083600000|2024-07-27 12:33:20|17845.06|17765.06|17846.03|17766.03|17846.03|17766.03|17845.06|17765.06|9
1722083610000|2024-07-27 12:33:30|17846|17766|17849.32|17769.32|17849.32|17769.32|17845.77|17765.77|10
1722083620000|2024-07-27 12:33:40|17849.27|17769.27|17849.83|17769.83|17850.37|17770.37|17849.09|17769.09|10
1722083630000|2024-07-27 12:33:50|17849.96|17769.96|17850.77|17770.77|17850.77|17770.77|17849.96|17769.96|8
1722083640000|2024-07-27 12:34:00|17850.73|17770.73|17852.7|17772.7|17852.74|17772.74|17850.71|17770.71|10
1722083650000|2024-07-27 12:34:10|17852.69|17772.69|17856.19|17776.19|17856.19|17776.19|17852.69|17772.69|9
1722083660000|2024-07-27 12:34:20|17856.77|17776.77|17856.97|17776.97|17857.06|17777.06|17856.71|17776.71|9
1722083670000|2024-07-27 12:34:30|17856.88|17776.88|17858.52|17778.52|17858.54|17778.54|17856.76|17776.76|10
1722083680000|2024-07-27 12:34:40|17858.43|17778.43|17858.82|17778.82|17858.82|17778.82|17858.43|17778.43|7
1722083690000|2024-07-27 12:34:50|17858.85|17778.85|17859.19|17779.19|17859.37|17779.37|17858.85|17778.85|8
1722083700000|2024-07-27 12:35:00|17859.33|17779.33|17859.89|17779.89|17859.89|17779.89|17858.94|17778.94|9
1722083710000|2024-07-27 12:35:10|17859.95|17779.95|17861.09|17781.09|17861.09|17781.09|17859.95|17779.95|8
1722083720000|2024-07-27 12:35:20|17861.05|17781.05|17861.84|17781.84|17861.84|17781.84|17860.86|17780.86|8
1722083730000|2024-07-27 12:35:30|17861.81|17781.81|17862.39|17782.39|17862.43|17782.43|17861.7|17781.7|10
1722083740000|2024-07-27 12:35:40|17862.14|17782.14|17860.35|17780.35|17862.49|17782.49|17860.07|17780.07|9
1722083750000|2024-07-27 12:35:50|17860.45|17780.45|17860.36|17780.36|17860.7|17780.7|17859.94|17779.94|10
1722083760000|2024-07-27 12:36:00|17860.5|17780.5|17861.03|17781.03|17861.03|17781.03|17860.5|17780.5|9
1722083770000|2024-07-27 12:36:10|17860.89|17780.89|17860.73|17780.73|17861.59|17781.59|17860.71|17780.71|10
1722083780000|2024-07-27 12:36:20|17860.67|17780.67|17859.9|17779.9|17860.9|17780.9|17859.9|17779.9|9
1722083790000|2024-07-27 12:36:30|17859.91|17779.91|17859.65|17779.65|17859.95|17779.95|17859.65|17779.65|6
1722083800000|2024-07-27 12:36:40|17858.95|17778.95|17859.02|17779.02|17859.02|17779.02|17858.78|17778.78|9
1722083810000|2024-07-27 12:36:50|17859.07|17779.07|17859.89|17779.89|17859.89|17779.89|17859.07|17779.07|10
1722083820000|2024-07-27 12:37:00|17859.86|17779.86|17862.1|17782.1|17862.1|17782.1|17859.85|17779.85|9
1722083830000|2024-07-27 12:37:10|17862.03|17782.03|17860.96|17780.96|17862.66|17782.66|17860.96|17780.96|10
1722083840000|2024-07-27 12:37:20|17860.9|17780.9|17861.07|17781.07|17861.07|17781.07|17860.68|17780.68|10
1722083850000|2024-07-27 12:37:30|17861.08|17781.08|17860.74|17780.74|17861.08|17781.08|17860.45|17780.45|10
1722083860000|2024-07-27 12:37:40|17860.84|17780.84|17860.49|17780.49|17860.84|17780.84|17860.49|17780.49|9
1722083870000|2024-07-27 12:37:50|17860.35|17780.35|17855.63|17775.63|17860.52|17780.52|17855.07|17775.07|9
1722083880000|2024-07-27 12:38:00|17855.45|17775.45|17855.03|17775.03|17855.55|17775.55|17854.44|17774.44|10
1722083890000|2024-07-27 12:38:10|17854.29|17774.29|17851.87|17771.87|17854.48|17774.48|17851.71|17771.71|10
1722083900000|2024-07-27 12:38:20|17851.93|17771.93|17849.3|17769.3|17851.93|17771.93|17849.3|17769.3|9
1722083910000|2024-07-27 12:38:30|17848.57|17768.57|17847.55|17767.55|17848.57|17768.57|17847.55|17767.55|10
1722083920000|2024-07-27 12:38:40|17847.57|17767.57|17847.16|17767.16|17847.68|17767.68|17846.93|17766.93|6
1722083930000|2024-07-27 12:38:50|17847.58|17767.58|17847.1|17767.1|17847.58|17767.58|17846.51|17766.51|9
1722083940000|2024-07-27 12:39:00|17847.07|17767.07|17846.41|17766.41|17847.08|17767.08|17846.41|17766.41|9
1722083950000|2024-07-27 12:39:10|17846.7|17766.7|17847.17|17767.17|17847.71|17767.71|17846.7|17766.7|10
1722083960000|2024-07-27 12:39:20|17846.95|17766.95|17846.53|17766.53|17846.95|17766.95|17846.31|17766.31|10
1722083970000|2024-07-27 12:39:30|17847.16|17767.16|17847.31|17767.31|17847.5|17767.5|17847.14|17767.14|10
1722083980000|2024-07-27 12:39:40|17847.21|17767.21|17847.74|17767.74|17847.74|17767.74|17847.17|17767.17|9
1722083990000|2024-07-27 12:39:50|17847.76|17767.76|17848.25|17768.25|17848.25|17768.25|17847.76|17767.76|9
1722084000000|2024-07-27 12:40:00|17848.21|17768.21|17848.13|17768.13|17848.28|17768.28|17847.98|17767.98|9
1722084010000|2024-07-27 12:40:10|17847.85|17767.85|17847.68|17767.68|17847.85|17767.85|17847.58|17767.58|10
1722084020000|2024-07-27 12:40:20|17847.53|17767.53|17845.33|17765.33|17847.53|17767.53|17845.33|17765.33|10
1722084030000|2024-07-27 12:40:30|17845.27|17765.27|17843.35|17763.35|17845.27|17765.27|17843.35|17763.35|10
1722084040000|2024-07-27 12:40:40|17843.38|17763.38|17843.34|17763.34|17843.38|17763.38|17842.9|17762.9|10
1722084050000|2024-07-27 12:40:50|17843.29|17763.29|17842.63|17762.63|17843.52|17763.52|17842.63|17762.63|10
1722084060000|2024-07-27 12:41:00|17842.61|17762.61|17839.97|17759.97|17842.61|17762.61|17839.97|17759.97|9
1722084070000|2024-07-27 12:41:10|17839.91|17759.91|17840.75|17760.75|17840.75|17760.75|17839.91|17759.91|10
1722084080000|2024-07-27 12:41:20|17840.98|17760.98|17841.2|17761.2|17841.2|17761.2|17840.74|17760.74|10
1722084090000|2024-07-27 12:41:30|17841.04|17761.04|17844.62|17764.62|17844.62|17764.62|17840.94|17760.94|10
1722084100000|2024-07-27 12:41:40|17844.71|17764.71|17848.37|17768.37|17848.37|17768.37|17844.71|17764.71|10
1722084110000|2024-07-27 12:41:50|17848.33|17768.33|17848.49|17768.49|17848.53|17768.53|17848.26|17768.26|10
1722084120000|2024-07-27 12:42:00|17848.34|17768.34|17849|17769|17849.24|17769.24|17848.34|17768.34|9
1722084130000|2024-07-27 12:42:10|17849.28|17769.28|17849.23|17769.23|17849.31|17769.31|17848.72|17768.72|9
1722084140000|2024-07-27 12:42:20|17849.39|17769.39|17850.41|17770.41|17852.67|17772.67|17849.39|17769.39|10
1722084150000|2024-07-27 12:42:30|17850.26|17770.26|17850.26|17770.26|17850.26|17770.26|17849.55|17769.55|9
1722084160000|2024-07-27 12:42:40|17850.31|17770.31|17850.87|17770.87|17851.03|17771.03|17850.25|17770.25|10
1722084170000|2024-07-27 12:42:50|17850.45|17770.45|17850.38|17770.38|17850.45|17770.45|17850.29|17770.29|9
1722084180000|2024-07-27 12:43:00|17850.21|17770.21|17849.97|17769.97|17850.21|17770.21|17849.53|17769.53|10
1722084190000|2024-07-27 12:43:10|17849.91|17769.91|17849.86|17769.86|17849.92|17769.92|17849.13|17769.13|10
1722084200000|2024-07-27 12:43:20|17849.67|17769.67|17850.17|17770.17|17850.31|17770.31|17849.62|17769.62|10
1722084210000|2024-07-27 12:43:30|17850.15|17770.15|17851.05|17771.05|17851.05|17771.05|17850.15|17770.15|10
1722084220000|2024-07-27 12:43:40|17850.96|17770.96|17852.17|17772.17|17852.17|17772.17|17850.96|17770.96|10
1722084230000|2024-07-27 12:43:50|17852.28|17772.28|17852.62|17772.62|17853.35|17773.35|17852.28|17772.28|10
1722084240000|2024-07-27 12:44:00|17854.18|17774.18|17854.12|17774.12|17854.34|17774.34|17854.1|17774.1|10
1722084250000|2024-07-27 12:44:10|17854.18|17774.18|17855.38|17775.38|17855.38|17775.38|17854.18|17774.18|9
1722084260000|2024-07-27 12:44:20|17855.35|17775.35|17855.4|17775.4|17855.63|17775.63|17855.28|17775.28|9
1722084270000|2024-07-27 12:44:30|17855.35|17775.35|17856.82|17776.82|17856.82|17776.82|17855.33|17775.33|10
1722084280000|2024-07-27 12:44:40|17856.73|17776.73|17856.7|17776.7|17856.81|17776.81|17856.7|17776.7|9
1722084290000|2024-07-27 12:44:50|17856.26|17776.26|17856.51|17776.51|17856.51|17776.51|17855.98|17775.98|10
1722084300000|2024-07-27 12:45:00|17856.62|17776.62|17856.61|17776.61|17856.62|17776.62|17856.21|17776.21|8
1722084310000|2024-07-27 12:45:10|17856.63|17776.63|17855.9|17775.9|17856.69|17776.69|17855.9|17775.9|10
1722084320000|2024-07-27 12:45:20|17855.68|17775.68|17854.16|17774.16|17855.68|17775.68|17854.16|17774.16|9
1722084330000|2024-07-27 12:45:30|17853.66|17773.66|17853.61|17773.61|17853.97|17773.97|17853.53|17773.53|10
1722084340000|2024-07-27 12:45:40|17853.56|17773.56|17853.68|17773.68|17853.8|17773.8|17853.56|17773.56|7
1722084350000|2024-07-27 12:45:50|17853.75|17773.75|17855.54|17775.54|17855.54|17775.54|17853.75|17773.75|9
1722084360000|2024-07-27 12:46:00|17855.79|17775.79|17858.78|17778.78|17858.78|17778.78|17855.79|17775.79|10
1722084370000|2024-07-27 12:46:10|17858.72|17778.72|17861.14|17781.14|17861.14|17781.14|17858.72|17778.72|10
1722084380000|2024-07-27 12:46:20|17861.29|17781.29|17865.46|17785.46|17865.46|17785.46|17861.29|17781.29|10
1722084390000|2024-07-27 12:46:30|17865.29|17785.29|17864.9|17784.9|17865.43|17785.43|17864.9|17784.9|10
1722084400000|2024-07-27 12:46:40|17864.88|17784.88|17864.67|17784.67|17865.17|17785.17|17864.67|17784.67|10
1722084410000|2024-07-27 12:46:50|17864.91|17784.91|17864.92|17784.92|17865.07|17785.07|17864.7|17784.7|10
1722084420000|2024-07-27 12:47:00|17864.96|17784.96|17866.27|17786.27|17866.27|17786.27|17864.72|17784.72|9
1722084430000|2024-07-27 12:47:10|17866.51|17786.51|17866.47|17786.47|17866.76|17786.76|17866.46|17786.46|10
1722084440000|2024-07-27 12:47:20|17866.32|17786.32|17866.14|17786.14|17866.32|17786.32|17866.05|17786.05|7
1722084450000|2024-07-27 12:47:30|17866.12|17786.12|17866.59|17786.59|17866.59|17786.59|17866.08|17786.08|8
1722084460000|2024-07-27 12:47:40|17866.45|17786.45|17870.5|17790.5|17870.51|17790.51|17866.45|17786.45|10
1722084470000|2024-07-27 12:47:50|17870.92|17790.92|17871.45|17791.45|17871.78|17791.78|17870.75|17790.75|10
1722084480000|2024-07-27 12:48:00|17870.86|17790.86|17870.66|17790.66|17871.01|17791.01|17870.59|17790.59|10
1722084490000|2024-07-27 12:48:10|17870.44|17790.44|17869.65|17789.65|17870.49|17790.49|17869.46|17789.46|10
1722084500000|2024-07-27 12:48:20|17869.46|17789.46|17868.74|17788.74|17869.46|17789.46|17867.74|17787.74|10
1722084510000|2024-07-27 12:48:30|17868.79|17788.79|17869.68|17789.68|17869.68|17789.68|17868.79|17788.79|8
1722084520000|2024-07-27 12:48:40|17869.63|17789.63|17870.01|17790.01|17870.01|17790.01|17869.43|17789.43|10
1722084530000|2024-07-27 12:48:50|17870.02|17790.02|17870.74|17790.74|17870.74|17790.74|17870.02|17790.02|10
1722084540000|2024-07-27 12:49:00|17871.02|17791.02|17869.5|17789.5|17871.31|17791.31|17869.4|17789.4|10
1722084550000|2024-07-27 12:49:10|17869.44|17789.44|17870.16|17790.16|17870.58|17790.58|17869.14|17789.14|10
1722084560000|2024-07-27 12:49:20|17870.13|17790.13|17867.98|17787.98|17870.13|17790.13|17867.98|17787.98|10
1722084570000|2024-07-27 12:49:30|17867.96|17787.96|17867.75|17787.75|17868.31|17788.31|17867.67|17787.67|10
1722084580000|2024-07-27 12:49:40|17867.87|17787.87|17869.22|17789.22|17869.45|17789.45|17867.87|17787.87|8
1722084590000|2024-07-27 12:49:50|17869.24|17789.24|17870.81|17790.81|17870.81|17790.81|17869.24|17789.24|10
1722084600000|2024-07-27 12:50:00|17870.79|17790.79|17872.82|17792.82|17873.22|17793.22|17870.74|17790.74|10
1722084610000|2024-07-27 12:50:10|17872.77|17792.77|17872.47|17792.47|17872.77|17792.77|17872.47|17792.47|8
1722084620000|2024-07-27 12:50:20|17872.43|17792.43|17872.06|17792.06|17872.47|17792.47|17872.01|17792.01|9
1722084630000|2024-07-27 12:50:30|17872.46|17792.46|17872.78|17792.78|17872.88|17792.88|17872.46|17792.46|8
1722084640000|2024-07-27 12:50:40|17872.66|17792.66|17872.91|17792.91|17873.12|17793.12|17872.66|17792.66|9
1722084650000|2024-07-27 12:50:50|17872.45|17792.45|17873.05|17793.05|17873.05|17793.05|17872.2|17792.2|9
1722084660000|2024-07-27 12:51:00|17873.15|17793.15|17873.39|17793.39|17873.75|17793.75|17873.14|17793.14|10
1722084670000|2024-07-27 12:51:10|17873.18|17793.18|17873.02|17793.02|17873.18|17793.18|17872.7|17792.7|9
1722084680000|2024-07-27 12:51:20|17872.84|17792.84|17873.43|17793.43|17873.5|17793.5|17872.66|17792.66|10
1722084690000|2024-07-27 12:51:30|17873.41|17793.41|17873.21|17793.21|17873.85|17793.85|17873.21|17793.21|9
1722084700000|2024-07-27 12:51:40|17873.18|17793.18|17873.21|17793.21|17873.24|17793.24|17873.07|17793.07|8
1722084710000|2024-07-27 12:51:50|17873.07|17793.07|17873.05|17793.05|17873.41|17793.41|17872.94|17792.94|10
1722084720000|2024-07-27 12:52:00|17872.75|17792.75|17871.48|17791.48|17872.91|17792.91|17871.48|17791.48|8
1722084730000|2024-07-27 12:52:10|17871.25|17791.25|17870.83|17790.83|17871.25|17791.25|17870.58|17790.58|9
1722084740000|2024-07-27 12:52:20|17870.82|17790.82|17871.3|17791.3|17871.3|17791.3|17870.48|17790.48|10
1722084750000|2024-07-27 12:52:30|17871.83|17791.83|17872.85|17792.85|17872.85|17792.85|17871.57|17791.57|10
1722084760000|2024-07-27 12:52:40|17872.74|17792.74|17874.24|17794.24|17874.44|17794.44|17872.74|17792.74|9
1722084770000|2024-07-27 12:52:50|17873.97|17793.97|17873.44|17793.44|17873.97|17793.97|17873.23|17793.23|10
1722084780000|2024-07-27 12:53:00|17873.36|17793.36|17873.17|17793.17|17873.62|17793.62|17873.17|17793.17|9
1722084790000|2024-07-27 12:53:10|17873.04|17793.04|17872.17|17792.17|17873.04|17793.04|17872.17|17792.17|9
1722084800000|2024-07-27 12:53:20|17872.12|17792.12|17869.61|17789.61|17872.12|17792.12|17869.61|17789.61|10
1722084810000|2024-07-27 12:53:30|17869.6|17789.6|17867.75|17787.75|17869.6|17789.6|17867.75|17787.75|10
1722084820000|2024-07-27 12:53:40|17867.71|17787.71|17865.84|17785.84|17868.29|17788.29|17865.84|17785.84|10
1722084830000|2024-07-27 12:53:50|17864.92|17784.92|17863.15|17783.15|17865.62|17785.62|17863.15|17783.15|10
1722084840000|2024-07-27 12:54:00|17862.8|17782.8|17862.33|17782.33|17862.8|17782.8|17862.28|17782.28|10
1722084850000|2024-07-27 12:54:10|17862.31|17782.31|17863.44|17783.44|17863.44|17783.44|17862.31|17782.31|9
1722084860000|2024-07-27 12:54:20|17863.71|17783.71|17865.17|17785.17|17865.21|17785.21|17863.58|17783.58|10
1722084870000|2024-07-27 12:54:30|17865.1|17785.1|17866.96|17786.96|17866.96|17786.96|17865.05|17785.05|10
1722084880000|2024-07-27 12:54:40|17866.99|17786.99|17866.7|17786.7|17866.99|17786.99|17866.7|17786.7|9
1722084890000|2024-07-27 12:54:50|17866.66|17786.66|17865.39|17785.39|17866.66|17786.66|17865.29|17785.29|10
1722084900000|2024-07-27 12:55:00|17864.95|17784.95|17861.03|17781.03|17864.95|17784.95|17861.03|17781.03|10
1722084910000|2024-07-27 12:55:10|17860.94|17780.94|17858.52|17778.52|17860.94|17780.94|17858.52|17778.52|10
1722084920000|2024-07-27 12:55:20|17858.47|17778.47|17856.28|17776.28|17858.47|17778.47|17856.28|17776.28|10
1722084930000|2024-07-27 12:55:30|17856.17|17776.17|17856.76|17776.76|17856.8|17776.8|17856.17|17776.17|10
1722084940000|2024-07-27 12:55:40|17855.68|17775.68|17855.27|17775.27|17855.68|17775.68|17855.22|17775.22|10
1722084950000|2024-07-27 12:55:50|17855.56|17775.56|17855.51|17775.51|17855.56|17775.56|17855.11|17775.11|9
1722084960000|2024-07-27 12:56:00|17855.56|17775.56|17854.02|17774.02|17855.67|17775.67|17854.02|17774.02|9
1722084970000|2024-07-27 12:56:10|17853.81|17773.81|17847.03|17767.03|17853.81|17773.81|17847.03|17767.03|9
1722084980000|2024-07-27 12:56:20|17847.06|17767.06|17846.74|17766.74|17847.06|17767.06|17846.63|17766.63|10
1722084990000|2024-07-27 12:56:30|17846.78|17766.78|17846.61|17766.61|17846.85|17766.85|17846.4|17766.4|9
1722085000000|2024-07-27 12:56:40|17846.55|17766.55|17847.05|17767.05|17847.05|17767.05|17846.5|17766.5|10
1722085010000|2024-07-27 12:56:50|17847.13|17767.13|17846.8|17766.8|17847.29|17767.29|17846.74|17766.74|9
1722085020000|2024-07-27 12:57:00|17846.75|17766.75|17846.15|17766.15|17846.89|17766.89|17846.15|17766.15|9
1722085030000|2024-07-27 12:57:10|17846.16|17766.16|17845.55|17765.55|17846.16|17766.16|17845.55|17765.55|10
1722085040000|2024-07-27 12:57:20|17845.95|17765.95|17844.94|17764.94|17846.07|17766.07|17844.63|17764.63|10
1722085050000|2024-07-27 12:57:30|17845.01|17765.01|17845.62|17765.62|17845.62|17765.62|17844.98|17764.98|10
1722085060000|2024-07-27 12:57:40|17845.63|17765.63|17845.58|17765.58|17846.37|17766.37|17845.58|17765.58|10
1722085070000|2024-07-27 12:57:50|17846.43|17766.43|17847.15|17767.15|17847.27|17767.27|17846.43|17766.43|10
1722085080000|2024-07-27 12:58:00|17847.24|17767.24|17847.91|17767.91|17847.91|17767.91|17846.9|17766.9|10
1722085090000|2024-07-27 12:58:10|17848.67|17768.67|17849.33|17769.33|17849.33|17769.33|17848.67|17768.67|9
1722085100000|2024-07-27 12:58:20|17849.24|17769.24|17849.01|17769.01|17849.51|17769.51|17849.01|17769.01|9
1722085110000|2024-07-27 12:58:30|17849.09|17769.09|17849.13|17769.13|17849.3|17769.3|17849|17769|10
1722085120000|2024-07-27 12:58:40|17848.72|17768.72|17849.45|17769.45|17849.45|17769.45|17848.72|17768.72|10
1722085130000|2024-07-27 12:58:50|17849.5|17769.5|17845.87|17765.87|17849.5|17769.5|17845.87|17765.87|10
1722085140000|2024-07-27 12:59:00|17845.73|17765.73|17845.42|17765.42|17845.78|17765.78|17845.42|17765.42|10
1722085150000|2024-07-27 12:59:10|17845.41|17765.41|17845.93|17765.93|17845.93|17765.93|17845.06|17765.06|10
1722085160000|2024-07-27 12:59:20|17845.99|17765.99|17846.74|17766.74|17846.95|17766.95|17845.99|17765.99|9
1722085170000|2024-07-27 12:59:30|17846.73|17766.73|17848.07|17768.07|17848.07|17768.07|17846.71|17766.71|10
1722085180000|2024-07-27 12:59:40|17848.41|17768.41|17850.07|17770.07|17850.07|17770.07|17848.41|17768.41|9
1722085190000|2024-07-27 12:59:50|17850.15|17770.15|17850.16|17770.16|17850.22|17770.22|17850.13|17770.13|10
1722085200000|2024-07-27 13:00:00|17850.94|17770.94|17852.72|17772.72|17852.98|17772.98|17850.94|17770.94|9
1722085210000|2024-07-27 13:00:10|17852.76|17772.76|17851.36|17771.36|17852.76|17772.76|17850.56|17770.56|10
1722085220000|2024-07-27 13:00:20|17851.47|17771.47|17852.4|17772.4|17852.4|17772.4|17851.47|17771.47|10
1722085230000|2024-07-27 13:00:30|17852.44|17772.44|17852.65|17772.65|17852.65|17772.65|17852.35|17772.35|10
1722085240000|2024-07-27 13:00:40|17852.75|17772.75|17852.16|17772.16|17852.75|17772.75|17851.99|17771.99|10
1722085250000|2024-07-27 13:00:50|17852.12|17772.12|17851.67|17771.67|17852.12|17772.12|17851.55|17771.55|10
1722085260000|2024-07-27 13:01:00|17851.65|17771.65|17852.17|17772.17|17852.17|17772.17|17851.08|17771.08|9
1722085270000|2024-07-27 13:01:10|17852.23|17772.23|17852.12|17772.12|17852.24|17772.24|17852.06|17772.06|7
1722085280000|2024-07-27 13:01:20|17852.09|17772.09|17853.22|17773.22|17853.22|17773.22|17852.09|17772.09|9
1722085290000|2024-07-27 13:01:30|17853.5|17773.5|17855.92|17775.92|17856.02|17776.02|17853.5|17773.5|10
1722085300000|2024-07-27 13:01:40|17855.85|17775.85|17854.64|17774.64|17855.85|17775.85|17854.1|17774.1|10
1722085310000|2024-07-27 13:01:50|17854.75|17774.75|17854.99|17774.99|17855.25|17775.25|17854.75|17774.75|9
1722085320000|2024-07-27 13:02:00|17854.97|17774.97|17856.64|17776.64|17856.79|17776.79|17854.97|17774.97|9
1722085330000|2024-07-27 13:02:10|17856.56|17776.56|17856.08|17776.08|17856.67|17776.67|17856.08|17776.08|10
1722085340000|2024-07-27 13:02:20|17855.62|17775.62|17856.05|17776.05|17856.29|17776.29|17855.62|17775.62|8
1722085350000|2024-07-27 13:02:30|17855.84|17775.84|17854.17|17774.17|17855.88|17775.88|17854.17|17774.17|7
1722085360000|2024-07-27 13:02:40|17854.1|17774.1|17855.18|17775.18|17855.2|17775.2|17854.1|17774.1|10
1722085370000|2024-07-27 13:02:50|17855.24|17775.24|17856.54|17776.54|17856.54|17776.54|17855.16|17775.16|10
1722085380000|2024-07-27 13:03:00|17856.57|17776.57|17858.96|17778.96|17858.96|17778.96|17856.53|17776.53|9
1722085390000|2024-07-27 13:03:10|17859.05|17779.05|17863.29|17783.29|17863.93|17783.93|17859.02|17779.02|10
1722085400000|2024-07-27 13:03:20|17863.23|17783.23|17861.82|17781.82|17863.28|17783.28|17861.12|17781.12|10
1722085410000|2024-07-27 13:03:30|17861.58|17781.58|17861.73|17781.73|17861.73|17781.73|17861.56|17781.56|8
1722085420000|2024-07-27 13:03:40|17861.95|17781.95|17863.81|17783.81|17863.81|17783.81|17861.92|17781.92|10
1722085430000|2024-07-27 13:03:50|17864.06|17784.06|17864.04|17784.04|17864.06|17784.06|17863.55|17783.55|10
1722085440000|2024-07-27 13:04:00|17864.08|17784.08|17864.96|17784.96|17864.96|17784.96|17863.72|17783.72|10
1722085450000|2024-07-27 13:04:10|17865.52|17785.52|17865.67|17785.67|17866.02|17786.02|17865.52|17785.52|10
1722085460000|2024-07-27 13:04:20|17865.68|17785.68|17865.44|17785.44|17865.83|17785.83|17865.44|17785.44|9
1722085470000|2024-07-27 13:04:30|17865.46|17785.46|17865.72|17785.72|17865.79|17785.79|17865.46|17785.46|7
1722085480000|2024-07-27 13:04:40|17865.71|17785.71|17865.67|17785.67|17865.86|17785.86|17865.63|17785.63|10
1722085490000|2024-07-27 13:04:50|17865.69|17785.69|17866.08|17786.08|17866.08|17786.08|17865.67|17785.67|8
1722085500000|2024-07-27 13:05:00|17866.09|17786.09|17866.79|17786.79|17866.79|17786.79|17865.99|17785.99|8
1722085510000|2024-07-27 13:05:10|17866.97|17786.97|17867.07|17787.07|17867.24|17787.24|17866.93|17786.93|9
1722085520000|2024-07-27 13:05:20|17867.19|17787.19|17866.75|17786.75|17867.22|17787.22|17866.61|17786.61|9
1722085530000|2024-07-27 13:05:30|17866.74|17786.74|17866.65|17786.65|17866.87|17786.87|17866.65|17786.65|7
1722085540000|2024-07-27 13:05:40|17866.85|17786.85|17867.16|17787.16|17867.25|17787.25|17866.8|17786.8|9
1722085550000|2024-07-27 13:05:50|17867.19|17787.19|17866.69|17786.69|17867.27|17787.27|17866.64|17786.64|9
1722085560000|2024-07-27 13:06:00|17866.72|17786.72|17864.56|17784.56|17866.72|17786.72|17864.56|17784.56|9
1722085570000|2024-07-27 13:06:10|17864.27|17784.27|17861.42|17781.42|17864.27|17784.27|17861.42|17781.42|10
1722085580000|2024-07-27 13:06:20|17861.21|17781.21|17861.32|17781.32|17861.37|17781.37|17860.92|17780.92|10
1722085590000|2024-07-27 13:06:30|17861.25|17781.25|17861.45|17781.45|17861.45|17781.45|17860.73|17780.73|9
1722085600000|2024-07-27 13:06:40|17861.57|17781.57|17860.28|17780.28|17861.73|17781.73|17860.28|17780.28|10
1722085610000|2024-07-27 13:06:50|17859.76|17779.76|17859.08|17779.08|17859.76|17779.76|17858.83|17778.83|9
1722085620000|2024-07-27 13:07:00|17859.04|17779.04|17859.42|17779.42|17859.42|17779.42|17858.94|17778.94|8
1722085630000|2024-07-27 13:07:10|17859.54|17779.54|17860.54|17780.54|17860.54|17780.54|17859.21|17779.21|10
1722085640000|2024-07-27 13:07:20|17860.86|17780.86|17862.03|17782.03|17862.03|17782.03|17860.86|17780.86|10
1722085650000|2024-07-27 13:07:30|17861.99|17781.99|17862.74|17782.74|17862.87|17782.87|17861.96|17781.96|10
1722085660000|2024-07-27 13:07:40|17862.82|17782.82|17865.14|17785.14|17865.25|17785.25|17862.81|17782.81|9
1722085670000|2024-07-27 13:07:50|17865.21|17785.21|17865.72|17785.72|17865.72|17785.72|17865.2|17785.2|10
1722085680000|2024-07-27 13:08:00|17865.76|17785.76|17863.27|17783.27|17865.76|17785.76|17863.27|17783.27|10
1722085690000|2024-07-27 13:08:10|17862.92|17782.92|17861.28|17781.28|17862.92|17782.92|17861.28|17781.28|10
1722085700000|2024-07-27 13:08:20|17861.17|17781.17|17862.96|17782.96|17862.96|17782.96|17861.11|17781.11|10
1722085710000|2024-07-27 13:08:30|17863.49|17783.49|17863.66|17783.66|17863.66|17783.66|17863.49|17783.49|9
1722085720000|2024-07-27 13:08:40|17863.78|17783.78|17861.25|17781.25|17863.88|17783.88|17860.29|17780.29|10
1722085730000|2024-07-27 13:08:50|17861.26|17781.26|17861.78|17781.78|17861.78|17781.78|17861.14|17781.14|9
1722085740000|2024-07-27 13:09:00|17861.87|17781.87|17863.11|17783.11|17863.11|17783.11|17861.87|17781.87|10
1722085750000|2024-07-27 13:09:10|17863.48|17783.48|17866.29|17786.29|17866.29|17786.29|17863.48|17783.48|10
1722085760000|2024-07-27 13:09:20|17866.11|17786.11|17866.1|17786.1|17866.45|17786.45|17865.88|17785.88|10
1722085770000|2024-07-27 13:09:30|17866.09|17786.09|17871.88|17791.88|17871.88|17791.88|17865.67|17785.67|10
1722085780000|2024-07-27 13:09:40|17873.02|17793.02|17876.58|17796.58|17876.58|17796.58|17873.02|17793.02|10
1722085790000|2024-07-27 13:09:50|17876.04|17796.04|17876.29|17796.29|17876.29|17796.29|17874.67|17794.67|9
1722085800000|2024-07-27 13:10:00|17876.22|17796.22|17882.63|17802.63|17882.63|17802.63|17876.22|17796.22|10
1722085810000|2024-07-27 13:10:10|17883.95|17803.95|17890.01|17810.01|17890.01|17810.01|17883.95|17803.95|10
1722085820000|2024-07-27 13:10:20|17891.94|17811.94|17907.42|17827.42|17907.42|17827.42|17890.94|17810.94|10
1722085830000|2024-07-27 13:10:30|17907.18|17827.18|17904.03|17824.03|17908.69|17828.69|17904.03|17824.03|10
1722085840000|2024-07-27 13:10:40|17904.51|17824.51|17908.34|17828.34|17908.34|17828.34|17904.51|17824.51|9
1722085850000|2024-07-27 13:10:50|17908.04|17828.04|17912.7|17832.7|17912.7|17832.7|17906.68|17826.68|10
1722085860000|2024-07-27 13:11:00|17913.33|17833.33|17917.33|17837.33|17917.89|17837.89|17913.14|17833.14|10
1722085870000|2024-07-27 13:11:10|17917.71|17837.71|17917.58|17837.58|17918.38|17838.38|17916.65|17836.65|10
1722085880000|2024-07-27 13:11:20|17917.01|17837.01|17912.05|17832.05|17917.52|17837.52|17912.05|17832.05|10
1722085890000|2024-07-27 13:11:30|17911.19|17831.19|17909.02|17829.02|17911.27|17831.27|17909.02|17829.02|10
1722085900000|2024-07-27 13:11:40|17908.93|17828.93|17909.76|17829.76|17910.18|17830.18|17908.43|17828.43|10
1722085910000|2024-07-27 13:11:50|17909.61|17829.61|17910.53|17830.53|17910.56|17830.56|17909.61|17829.61|10
1722085920000|2024-07-27 13:12:00|17910.71|17830.71|17908.08|17828.08|17910.78|17830.78|17908.08|17828.08|10
1722085930000|2024-07-27 13:12:10|17907.49|17827.49|17905.9|17825.9|17907.49|17827.49|17905.9|17825.9|10
1722085940000|2024-07-27 13:12:20|17905.99|17825.99|17904.26|17824.26|17905.99|17825.99|17904.26|17824.26|9
1722085950000|2024-07-27 13:12:30|17904.37|17824.37|17907.63|17827.63|17907.63|17827.63|17904.32|17824.32|9
1722085960000|2024-07-27 13:12:40|17907.77|17827.77|17912.46|17832.46|17912.46|17832.46|17907.77|17827.77|10
1722085970000|2024-07-27 13:12:50|17912.67|17832.67|17913.61|17833.61|17914.67|17834.67|17912.67|17832.67|10
1722085980000|2024-07-27 13:13:00|17913.63|17833.63|17916.71|17836.71|17916.71|17836.71|17913.56|17833.56|10
1722085990000|2024-07-27 13:13:10|17917.9|17837.9|17919.94|17839.94|17919.94|17839.94|17917.9|17837.9|10
1722086000000|2024-07-27 13:13:20|17920.24|17840.24|17920.19|17840.19|17920.46|17840.46|17920.15|17840.15|10
1722086010000|2024-07-27 13:13:30|17920.38|17840.38|17918.33|17838.33|17920.38|17840.38|17918.33|17838.33|10
1722086020000|2024-07-27 13:13:40|17917.36|17837.36|17917.1|17837.1|17917.96|17837.96|17916.9|17836.9|10
1722086030000|2024-07-27 13:13:50|17917.29|17837.29|17916.62|17836.62|17917.29|17837.29|17916.51|17836.51|9
1722086040000|2024-07-27 13:14:00|17916.69|17836.69|17917.45|17837.45|17917.46|17837.46|17916.04|17836.04|10
1722086050000|2024-07-27 13:14:10|17917.49|17837.49|17922.37|17842.37|17922.52|17842.52|17917.49|17837.49|10
1722086060000|2024-07-27 13:14:20|17922.42|17842.42|17927.03|17847.03|17927.03|17847.03|17922.42|17842.42|10
1722086070000|2024-07-27 13:14:30|17927.16|17847.16|17929.26|17849.26|17929.26|17849.26|17927.16|17847.16|10
1722086080000|2024-07-27 13:14:40|17930.13|17850.13|17947.72|17867.72|17947.72|17867.72|17930.13|17850.13|10
1722086090000|2024-07-27 13:14:50|17947.84|17867.84|17949.72|17869.72|17950.11|17870.11|17947.73|17867.73|10
1722086100000|2024-07-27 13:15:00|17952.37|17872.37|17947.58|17867.58|17953.55|17873.55|17947.58|17867.58|10
1722086110000|2024-07-27 13:15:10|17947.14|17867.14|17945.68|17865.68|17948.91|17868.91|17945.63|17865.63|10
1722086120000|2024-07-27 13:15:20|17944.72|17864.72|17944.65|17864.65|17944.72|17864.72|17943.14|17863.14|10
1722086130000|2024-07-27 13:15:30|17944.35|17864.35|17945.81|17865.81|17946.2|17866.2|17943.75|17863.75|10
1722086140000|2024-07-27 13:15:40|17945.38|17865.38|17946.27|17866.27|17946.47|17866.47|17945.03|17865.03|10
1722086150000|2024-07-27 13:15:50|17947.37|17867.37|17950.87|17870.87|17950.87|17870.87|17947.37|17867.37|10
1722086160000|2024-07-27 13:16:00|17950.33|17870.33|17949.34|17869.34|17950.33|17870.33|17948.54|17868.54|10
1722086170000|2024-07-27 13:16:10|17949.09|17869.09|17948.08|17868.08|17949.09|17869.09|17948.08|17868.08|10
1722086180000|2024-07-27 13:16:20|17946.3|17866.3|17942.87|17862.87|17946.48|17866.48|17942.53|17862.53|10
1722086190000|2024-07-27 13:16:30|17942.69|17862.69|17941.87|17861.87|17942.69|17862.69|17941.87|17861.87|10
1722086200000|2024-07-27 13:16:40|17941.28|17861.28|17937.34|17857.34|17941.28|17861.28|17937.34|17857.34|10
1722086210000|2024-07-27 13:16:50|17937.05|17857.05|17937.65|17857.65|17938.87|17858.87|17937.05|17857.05|10
1722086220000|2024-07-27 13:17:00|17937.92|17857.92|17931.02|17851.02|17938.3|17858.3|17931.02|17851.02|10
1722086230000|2024-07-27 13:17:10|17931.3|17851.3|17929.94|17849.94|17931.3|17851.3|17929.92|17849.92|9
1722086240000|2024-07-27 13:17:20|17929.89|17849.89|17927.38|17847.38|17929.89|17849.89|17927.11|17847.11|10
1722086250000|2024-07-27 13:17:30|17927.18|17847.18|17930.96|17850.96|17930.96|17850.96|17927.18|17847.18|10
1722086260000|2024-07-27 13:17:40|17932.28|17852.28|17936.62|17856.62|17936.62|17856.62|17931.95|17851.95|10
1722086270000|2024-07-27 13:17:50|17937.62|17857.62|17936.44|17856.44|17937.68|17857.68|17936.44|17856.44|10
1722086280000|2024-07-27 13:18:00|17935.78|17855.78|17940.77|17860.77|17940.77|17860.77|17934.79|17854.79|10
1722086290000|2024-07-27 13:18:10|17941.46|17861.46|17948.96|17868.96|17948.96|17868.96|17941.44|17861.44|10
1722086300000|2024-07-27 13:18:20|17949.5|17869.5|17956.68|17876.68|17956.68|17876.68|17949.5|17869.5|10
1722086310000|2024-07-27 13:18:30|17956.59|17876.59|17957.6|17877.6|17957.9|17877.9|17956.59|17876.59|10
1722086320000|2024-07-27 13:18:40|17957.62|17877.62|17958.51|17878.51|17960.33|17880.33|17957.36|17877.36|10
1722086330000|2024-07-27 13:18:50|17958.48|17878.48|17958.57|17878.57|17958.88|17878.88|17957.6|17877.6|10
1722086340000|2024-07-27 13:19:00|17957.12|17877.12|17953.16|17873.16|17957.12|17877.12|17953.16|17873.16|10
1722086350000|2024-07-27 13:19:10|17952.68|17872.68|17945.82|17865.82|17952.82|17872.82|17945.82|17865.82|10
1722086360000|2024-07-27 13:19:20|17945.62|17865.62|17947.95|17867.95|17948.78|17868.78|17945.13|17865.13|10
1722086370000|2024-07-27 13:19:30|17947.84|17867.84|17947.37|17867.37|17947.84|17867.84|17946.14|17866.14|10
1722086380000|2024-07-27 13:19:40|17947.98|17867.98|17948.84|17868.84|17948.84|17868.84|17947.98|17867.98|10
1722086390000|2024-07-27 13:19:50|17948.64|17868.64|17948.31|17868.31|17948.9|17868.9|17948.18|17868.18|10
1722086400000|2024-07-27 13:20:00|17948.22|17868.22|17945.82|17865.82|17948.32|17868.32|17945.82|17865.82|10
1722086410000|2024-07-27 13:20:10|17945.95|17865.95|17946.25|17866.25|17946.25|17866.25|17945.57|17865.57|8
1722086420000|2024-07-27 13:20:20|17946.23|17866.23|17943.86|17863.86|17946.23|17866.23|17943.52|17863.52|10
1722086430000|2024-07-27 13:20:30|17943.29|17863.29|17941.85|17861.85|17943.29|17863.29|17941.82|17861.82|10
1722086440000|2024-07-27 13:20:40|17941.82|17861.82|17941.03|17861.03|17941.82|17861.82|17941.03|17861.03|10
1722086450000|2024-07-27 13:20:50|17940.96|17860.96|17940.22|17860.22|17940.97|17860.97|17940.22|17860.22|10
1722086460000|2024-07-27 13:21:00|17940.14|17860.14|17939.63|17859.63|17940.56|17860.56|17939.63|17859.63|8
1722086470000|2024-07-27 13:21:10|17939.24|17859.24|17939.46|17859.46|17939.72|17859.72|17939.04|17859.04|10
1722086480000|2024-07-27 13:21:20|17939.22|17859.22|17939.98|17859.98|17939.98|17859.98|17938.84|17858.84|10
1722086490000|2024-07-27 13:21:30|17940.4|17860.4|17940.1|17860.1|17940.66|17860.66|17939.08|17859.08|10
1722086500000|2024-07-27 13:21:40|17939.96|17859.96|17939.27|17859.27|17939.96|17859.96|17938.95|17858.95|10
1722086510000|2024-07-27 13:21:50|17939.52|17859.52|17940.51|17860.51|17940.74|17860.74|17939.52|17859.52|10
1722086520000|2024-07-27 13:22:00|17940.95|17860.95|17941.32|17861.32|17941.32|17861.32|17940.79|17860.79|10
1722086530000|2024-07-27 13:22:10|17941.2|17861.2|17941.46|17861.46|17941.46|17861.46|17940.76|17860.76|10
1722086540000|2024-07-27 13:22:20|17941.65|17861.65|17940.1|17860.1|17941.65|17861.65|17940.1|17860.1|10
1722086550000|2024-07-27 13:22:30|17939.88|17859.88|17938.11|17858.11|17939.88|17859.88|17936.97|17856.97|9
1722086560000|2024-07-27 13:22:40|17937.88|17857.88|17937.39|17857.39|17938.06|17858.06|17937.39|17857.39|9
1722086570000|2024-07-27 13:22:50|17937.35|17857.35|17936.63|17856.63|17937.35|17857.35|17936.63|17856.63|10
1722086580000|2024-07-27 13:23:00|17937.09|17857.09|17937.34|17857.34|17937.34|17857.34|17936.53|17856.53|10
1722086590000|2024-07-27 13:23:10|17937.25|17857.25|17939.78|17859.78|17939.78|17859.78|17937.25|17857.25|9
1722086600000|2024-07-27 13:23:20|17939.96|17859.96|17941.03|17861.03|17941.15|17861.15|17939.96|17859.96|10
1722086610000|2024-07-27 13:23:30|17940.57|17860.57|17939.32|17859.32|17940.57|17860.57|17939.32|17859.32|10
1722086620000|2024-07-27 13:23:40|17939.73|17859.73|17941|17861|17941.36|17861.36|17939.38|17859.38|9
1722086630000|2024-07-27 13:23:50|17940.99|17860.99|17939.74|17859.74|17941.22|17861.22|17939.74|17859.74|10
1722086640000|2024-07-27 13:24:00|17939.43|17859.43|17938.67|17858.67|17939.43|17859.43|17938.66|17858.66|10
1722086650000|2024-07-27 13:24:10|17937.26|17857.26|17938.26|17858.26|17938.26|17858.26|17936.97|17856.97|10
1722086660000|2024-07-27 13:24:20|17938.48|17858.48|17940.87|17860.87|17940.87|17860.87|17938.48|17858.48|10
1722086670000|2024-07-27 13:24:30|17940.55|17860.55|17942.03|17862.03|17942.03|17862.03|17940.5|17860.5|9
1722086680000|2024-07-27 13:24:40|17942.23|17862.23|17940.53|17860.53|17942.31|17862.31|17940.53|17860.53|9
1722086690000|2024-07-27 13:24:50|17940.4|17860.4|17940.55|17860.55|17940.88|17860.88|17940.16|17860.16|10
1722086700000|2024-07-27 13:25:00|17940.62|17860.62|17938.39|17858.39|17941.82|17861.82|17938.39|17858.39|10
1722086710000|2024-07-27 13:25:10|17938.78|17858.78|17939.34|17859.34|17939.34|17859.34|17937.36|17857.36|9
1722086720000|2024-07-27 13:25:20|17939.13|17859.13|17939.54|17859.54|17939.96|17859.96|17939.13|17859.13|9
1722086730000|2024-07-27 13:25:30|17939.37|17859.37|17939.78|17859.78|17940.04|17860.04|17939.33|17859.33|10
1722086740000|2024-07-27 13:25:40|17939.51|17859.51|17939.59|17859.59|17939.92|17859.92|17939.51|17859.51|10
1722086750000|2024-07-27 13:25:50|17939.56|17859.56|17939.6|17859.6|17939.66|17859.66|17939.01|17859.01|10
1722086760000|2024-07-27 13:26:00|17939.67|17859.67|17942.2|17862.2|17942.2|17862.2|17939.67|17859.67|10
1722086770000|2024-07-27 13:26:10|17942.46|17862.46|17944.61|17864.61|17944.69|17864.69|17942.46|17862.46|10
1722086780000|2024-07-27 13:26:20|17944.58|17864.58|17946.16|17866.16|17946.16|17866.16|17944.58|17864.58|9
1722086790000|2024-07-27 13:26:30|17946.17|17866.17|17946.62|17866.62|17946.96|17866.96|17945.79|17865.79|10
1722086800000|2024-07-27 13:26:40|17946.28|17866.28|17945.23|17865.23|17946.41|17866.41|17945.23|17865.23|9
1722086810000|2024-07-27 13:26:50|17945.42|17865.42|17943.03|17863.03|17945.74|17865.74|17943.03|17863.03|10
1722086820000|2024-07-27 13:27:00|17942.81|17862.81|17944.5|17864.5|17944.67|17864.67|17940.62|17860.62|9
1722086830000|2024-07-27 13:27:10|17944.92|17864.92|17945.39|17865.39|17945.75|17865.75|17944.83|17864.83|10
1722086840000|2024-07-27 13:27:20|17945.92|17865.92|17946.13|17866.13|17946.59|17866.59|17945.92|17865.92|10
1722086850000|2024-07-27 13:27:30|17946.05|17866.05|17944.9|17864.9|17946.05|17866.05|17944.82|17864.82|10
1722086860000|2024-07-27 13:27:40|17944.85|17864.85|17945.55|17865.55|17945.55|17865.55|17944.47|17864.47|10
1722086870000|2024-07-27 13:27:50|17945.87|17865.87|17946.99|17866.99|17947.36|17867.36|17945.87|17865.87|9
1722086880000|2024-07-27 13:28:00|17947.68|17867.68|17947.47|17867.47|17947.69|17867.69|17946.61|17866.61|10
1722086890000|2024-07-27 13:28:10|17947.43|17867.43|17949.38|17869.38|17949.38|17869.38|17947.33|17867.33|10
1722086900000|2024-07-27 13:28:20|17949.81|17869.81|17954.21|17874.21|17954.21|17874.21|17949.81|17869.81|10
1722086910000|2024-07-27 13:28:30|17954.09|17874.09|17952.32|17872.32|17954.09|17874.09|17952.32|17872.32|10
1722086920000|2024-07-27 13:28:40|17952.43|17872.43|17951.23|17871.23|17952.43|17872.43|17951.23|17871.23|10
1722086930000|2024-07-27 13:28:50|17951.12|17871.12|17952.57|17872.57|17952.77|17872.77|17951.08|17871.08|9
1722086940000|2024-07-27 13:29:00|17952.56|17872.56|17952.88|17872.88|17952.88|17872.88|17952.39|17872.39|10
1722086950000|2024-07-27 13:29:10|17953.48|17873.48|17953.17|17873.17|17953.67|17873.67|17953.17|17873.17|10
1722086960000|2024-07-27 13:29:20|17953.41|17873.41|17947.66|17867.66|17953.54|17873.54|17946.03|17866.03|10
1722086970000|2024-07-27 13:29:30|17946.89|17866.89|17946.82|17866.82|17947.72|17867.72|17946.82|17866.82|10
1722086980000|2024-07-27 13:29:40|17946.7|17866.7|17948.72|17868.72|17948.72|17868.72|17946.7|17866.7|10
1722086990000|2024-07-27 13:29:50|17948.84|17868.84|17949.13|17869.13|17949.28|17869.28|17948.84|17868.84|10
1722087000000|2024-07-27 13:30:00|17949.23|17869.23|17949.59|17869.59|17949.94|17869.94|17949.22|17869.22|10
1722087010000|2024-07-27 13:30:10|17949.33|17869.33|17949.45|17869.45|17949.46|17869.46|17949.05|17869.05|10
1722087020000|2024-07-27 13:30:20|17948.9|17868.9|17948.28|17868.28|17949.1|17869.1|17947.71|17867.71|10
1722087030000|2024-07-27 13:30:30|17948.77|17868.77|17948.31|17868.31|17948.77|17868.77|17947.68|17867.68|10
1722087040000|2024-07-27 13:30:40|17948.51|17868.51|17948.15|17868.15|17948.56|17868.56|17948.15|17868.15|7
1722087050000|2024-07-27 13:30:50|17947.79|17867.79|17946.79|17866.79|17947.89|17867.89|17946.79|17866.79|10
1722087060000|2024-07-27 13:31:00|17946.92|17866.92|17944.81|17864.81|17947.25|17867.25|17944.81|17864.81|10
1722087070000|2024-07-27 13:31:10|17944.65|17864.65|17943.47|17863.47|17944.65|17864.65|17943.17|17863.17|10
1722087080000|2024-07-27 13:31:20|17943.21|17863.21|17942.49|17862.49|17944.03|17864.03|17941.78|17861.78|10
1722087090000|2024-07-27 13:31:30|17942.22|17862.22|17941.91|17861.91|17943.1|17863.1|17941.72|17861.72|10
1722087100000|2024-07-27 13:31:40|17941.48|17861.48|17938.61|17858.61|17941.48|17861.48|17938.61|17858.61|9
1722087110000|2024-07-27 13:31:50|17938.59|17858.59|17936.88|17856.88|17938.59|17858.59|17936.88|17856.88|9
1722087120000|2024-07-27 13:32:00|17936.67|17856.67|17932.97|17852.97|17936.67|17856.67|17932.97|17852.97|10
1722087130000|2024-07-27 13:32:10|17933.15|17853.15|17933.69|17853.69|17933.69|17853.69|17932.78|17852.78|10
1722087140000|2024-07-27 13:32:20|17934.17|17854.17|17935.68|17855.68|17935.99|17855.99|17934.17|17854.17|10
1722087150000|2024-07-27 13:32:30|17935.54|17855.54|17938.85|17858.85|17938.85|17858.85|17935.54|17855.54|9
1722087160000|2024-07-27 13:32:40|17939.28|17859.28|17942.21|17862.21|17942.21|17862.21|17939.28|17859.28|10
1722087170000|2024-07-27 13:32:50|17942.71|17862.71|17943.38|17863.38|17943.4|17863.4|17942.71|17862.71|9
1722087180000|2024-07-27 13:33:00|17943.49|17863.49|17944.4|17864.4|17945.52|17865.52|17943.49|17863.49|9
1722087190000|2024-07-27 13:33:10|17944.13|17864.13|17944.98|17864.98|17944.98|17864.98|17943.77|17863.77|10
1722087200000|2024-07-27 13:33:20|17945.29|17865.29|17943.61|17863.61|17945.74|17865.74|17943.12|17863.12|10
1722087210000|2024-07-27 13:33:30|17943.4|17863.4|17942.12|17862.12|17943.4|17863.4|17942.12|17862.12|10
1722087220000|2024-07-27 13:33:40|17941.92|17861.92|17941.26|17861.26|17941.92|17861.92|17940.6|17860.6|9
1722087230000|2024-07-27 13:33:50|17941.31|17861.31|17939.05|17859.05|17941.31|17861.31|17938.56|17858.56|10
1722087240000|2024-07-27 13:34:00|17938.99|17858.99|17937.37|17857.37|17940.23|17860.23|17937.37|17857.37|10
1722087250000|2024-07-27 13:34:10|17937.6|17857.6|17937.11|17857.11|17937.6|17857.6|17935.78|17855.78|10
1722087260000|2024-07-27 13:34:20|17937.39|17857.39|17937.62|17857.62|17937.87|17857.87|17937.16|17857.16|10
1722087270000|2024-07-27 13:34:30|17937.78|17857.78|17938.98|17858.98|17939.01|17859.01|17937.49|17857.49|10
1722087280000|2024-07-27 13:34:40|17939.09|17859.09|17944.48|17864.48|17945.39|17865.39|17939.09|17859.09|10
1722087290000|2024-07-27 13:34:50|17944.52|17864.52|17948.4|17868.4|17948.4|17868.4|17944.52|17864.52|10
1722087300000|2024-07-27 13:35:00|17948.54|17868.54|17950.87|17870.87|17950.87|17870.87|17948.54|17868.54|10
1722087310000|2024-07-27 13:35:10|17951.88|17871.88|17955.85|17875.85|17955.85|17875.85|17951.46|17871.46|10
1722087320000|2024-07-27 13:35:20|17956.37|17876.37|17960.12|17880.12|17960.12|17880.12|17956.37|17876.37|10
1722087330000|2024-07-27 13:35:30|17960.27|17880.27|17961.66|17881.66|17961.66|17881.66|17960.27|17880.27|10
1722087340000|2024-07-27 13:35:40|17961.67|17881.67|17963.92|17883.92|17963.92|17883.92|17961.67|17881.67|10
1722087350000|2024-07-27 13:35:50|17964.18|17884.18|17963.94|17883.94|17964.55|17884.55|17963.94|17883.94|10
1722087360000|2024-07-27 13:36:00|17964.34|17884.34|17970.69|17890.69|17971.24|17891.24|17964.34|17884.34|9
1722087370000|2024-07-27 13:36:10|17971.57|17891.57|17973.42|17893.42|17973.97|17893.97|17971.57|17891.57|10
1722087380000|2024-07-27 13:36:20|17972.94|17892.94|17971.9|17891.9|17972.94|17892.94|17971.9|17891.9|10
1722087390000|2024-07-27 13:36:30|17971.71|17891.71|17969.8|17889.8|17971.71|17891.71|17969.69|17889.69|9
1722087400000|2024-07-27 13:36:40|17969.86|17889.86|17970.89|17890.89|17971.18|17891.18|17969.74|17889.74|10
1722087410000|2024-07-27 13:36:50|17970.8|17890.8|17970.61|17890.61|17971.01|17891.01|17970.61|17890.61|10
1722087420000|2024-07-27 13:37:00|17970.46|17890.46|17967.72|17887.72|17970.46|17890.46|17967.72|17887.72|10
1722087430000|2024-07-27 13:37:10|17967.94|17887.94|17963.59|17883.59|17967.94|17887.94|17963.59|17883.59|10
1722087440000|2024-07-27 13:37:20|17962.64|17882.64|17959.73|17879.73|17962.64|17882.64|17959.73|17879.73|10
1722087450000|2024-07-27 13:37:30|17960.14|17880.14|17966.57|17886.57|17966.57|17886.57|17960.14|17880.14|10
1722087460000|2024-07-27 13:37:40|17967.39|17887.39|17969.26|17889.26|17969.57|17889.57|17967.39|17887.39|10
1722087470000|2024-07-27 13:37:50|17969.29|17889.29|17969.63|17889.63|17969.63|17889.63|17968.21|17888.21|10
1722087480000|2024-07-27 13:38:00|17969.78|17889.78|17971.77|17891.77|17972.14|17892.14|17969.69|17889.69|10
1722087490000|2024-07-27 13:38:10|17971.66|17891.66|17972.78|17892.78|17973.12|17893.12|17971.66|17891.66|10
1722087500000|2024-07-27 13:38:20|17972.73|17892.73|17971.58|17891.58|17972.73|17892.73|17971.03|17891.03|10
1722087510000|2024-07-27 13:38:30|17971.98|17891.98|17971.76|17891.76|17971.98|17891.98|17971.09|17891.09|9
1722087520000|2024-07-27 13:38:40|17972.43|17892.43|17975.68|17895.68|17976.5|17896.5|17972.43|17892.43|10
1722087530000|2024-07-27 13:38:50|17975.96|17895.96|17979.67|17899.67|17979.9|17899.9|17975.74|17895.74|10
1722087540000|2024-07-27 13:39:00|17979.93|17899.93|17978.5|17898.5|17980.2|17900.2|17978.5|17898.5|10
1722087550000|2024-07-27 13:39:10|17978.54|17898.54|17976.79|17896.79|17978.54|17898.54|17976.79|17896.79|10
1722087560000|2024-07-27 13:39:20|17977.02|17897.02|17971.89|17891.89|17977.02|17897.02|17971.89|17891.89|10
1722087570000|2024-07-27 13:39:30|17971.83|17891.83|17972.8|17892.8|17972.8|17892.8|17971.59|17891.59|10
1722087580000|2024-07-27 13:39:40|17972.38|17892.38|17972.99|17892.99|17973.37|17893.37|17971.68|17891.68|10
1722087590000|2024-07-27 13:39:50|17972.91|17892.91|17971.2|17891.2|17972.91|17892.91|17971.2|17891.2|10
1722087600000|2024-07-27 13:40:00|17971.11|17891.11|17970.47|17890.47|17971.11|17891.11|17970.38|17890.38|10
1722087610000|2024-07-27 13:40:10|17970.91|17890.91|17969.13|17889.13|17970.93|17890.93|17969.13|17889.13|10
1722087620000|2024-07-27 13:40:20|17968.36|17888.36|17969.69|17889.69|17969.69|17889.69|17967.77|17887.77|10
1722087630000|2024-07-27 13:40:30|17970.42|17890.42|17970.95|17890.95|17971.26|17891.26|17970.42|17890.42|9
1722087640000|2024-07-27 13:40:40|17971.12|17891.12|17971.74|17891.74|17972.02|17892.02|17970.7|17890.7|10
1722087650000|2024-07-27 13:40:50|17972.39|17892.39|17974.15|17894.15|17974.15|17894.15|17972.39|17892.39|10
1722087660000|2024-07-27 13:41:00|17974.3|17894.3|17974.56|17894.56|17974.56|17894.56|17974.13|17894.13|10
1722087670000|2024-07-27 13:41:10|17974.78|17894.78|17973.64|17893.64|17974.86|17894.86|17973.61|17893.61|10
1722087680000|2024-07-27 13:41:20|17973.57|17893.57|17976.21|17896.21|17976.21|17896.21|17973.57|17893.57|10
1722087690000|2024-07-27 13:41:30|17977.03|17897.03|17976.79|17896.79|17977.09|17897.09|17976.22|17896.22|10
1722087700000|2024-07-27 13:41:40|17977.06|17897.06|17978.2|17898.2|17978.2|17898.2|17976.39|17896.39|10
1722087710000|2024-07-27 13:41:50|17978.16|17898.16|17978.25|17898.25|17978.83|17898.83|17978.16|17898.16|10
1722087720000|2024-07-27 13:42:00|17978.32|17898.32|17977.59|17897.59|17978.89|17898.89|17977.45|17897.45|9
1722087730000|2024-07-27 13:42:10|17977.89|17897.89|17977.95|17897.95|17977.95|17897.95|17977.17|17897.17|8
1722087740000|2024-07-27 13:42:20|17979.37|17899.37|17980.67|17900.67|17980.73|17900.73|17979.37|17899.37|10
1722087750000|2024-07-27 13:42:30|17981.05|17901.05|17981.81|17901.81|17981.91|17901.91|17981.05|17901.05|10
1722087760000|2024-07-27 13:42:40|17982.58|17902.58|17985.74|17905.74|17985.74|17905.74|17982.58|17902.58|10
1722087770000|2024-07-27 13:42:50|17985.83|17905.83|17985.84|17905.84|17986.07|17906.07|17985.74|17905.74|10
1722087780000|2024-07-27 13:43:00|17985.68|17905.68|17984.92|17904.92|17985.68|17905.68|17984.92|17904.92|10
1722087790000|2024-07-27 13:43:10|17984.72|17904.72|17983.65|17903.65|17984.87|17904.87|17983.58|17903.58|10
1722087800000|2024-07-27 13:43:20|17983.59|17903.59|17982.71|17902.71|17983.68|17903.68|17982.71|17902.71|10
1722087810000|2024-07-27 13:43:30|17982.68|17902.68|17982.33|17902.33|17982.91|17902.91|17982.28|17902.28|9
1722087820000|2024-07-27 13:43:40|17982.25|17902.25|17983.64|17903.64|17984.09|17904.09|17982.25|17902.25|10
1722087830000|2024-07-27 13:43:50|17983.42|17903.42|17985.38|17905.38|17985.38|17905.38|17983.42|17903.42|10
1722087840000|2024-07-27 13:44:00|17985.57|17905.57|17988.53|17908.53|17988.53|17908.53|17985.57|17905.57|10
1722087850000|2024-07-27 13:44:10|17988.38|17908.38|17989.92|17909.92|17991.29|17911.29|17988.02|17908.02|10
1722087860000|2024-07-27 13:44:20|17992.29|17912.29|17991.71|17911.71|17992.7|17912.7|17991.71|17911.71|10
1722087870000|2024-07-27 13:44:30|17991.36|17911.36|17990.45|17910.45|17991.36|17911.36|17990.39|17910.39|9
1722087880000|2024-07-27 13:44:40|17990.81|17910.81|17991.42|17911.42|17991.42|17911.42|17990.25|17910.25|10
1722087890000|2024-07-27 13:44:50|17991.23|17911.23|17993.31|17913.31|17993.31|17913.31|17991.23|17911.23|10
1722087900000|2024-07-27 13:45:00|17995.17|17915.17|17996.24|17916.24|17996.48|17916.48|17994.73|17914.73|10
1722087910000|2024-07-27 13:45:10|17996.19|17916.19|18004.76|17924.76|18004.76|17924.76|17996.19|17916.19|10
1722087920000|2024-07-27 13:45:20|18005.78|17925.78|18010.75|17930.75|18011.11|17931.11|18005.78|17925.78|10
1722087930000|2024-07-27 13:45:30|18010.07|17930.07|18014.19|17934.19|18016.11|17936.11|18010.07|17930.07|10
1722087940000|2024-07-27 13:45:40|18012.17|17932.17|18010.57|17930.57|18012.17|17932.17|18010.46|17930.46|10
1722087950000|2024-07-27 13:45:50|18011.09|17931.09|18015|17935|18015.39|17935.39|18011.09|17931.09|10
1722087960000|2024-07-27 13:46:00|18014.81|17934.81|18021.55|17941.55|18021.55|17941.55|18014.64|17934.64|10
1722087970000|2024-07-27 13:46:10|18021.74|17941.74|18022.47|17942.47|18023.58|17943.58|18021.74|17941.74|10
1722087980000|2024-07-27 13:46:20|18023.34|17943.34|18022.83|17942.83|18023.34|17943.34|18021.86|17941.86|10
1722087990000|2024-07-27 13:46:30|18022.99|17942.99|18026.31|17946.31|18026.31|17946.31|18022.99|17942.99|10
1722088000000|2024-07-27 13:46:40|18030.26|17950.26|18037.4|17957.4|18037.4|17957.4|18030.26|17950.26|10
1722088010000|2024-07-27 13:46:50|18036.88|17956.88|18037.49|17957.49|18039|17959|18036.39|17956.39|10
1722088020000|2024-07-27 13:47:00|18037.09|17957.09|18033.8|17953.8|18037.09|17957.09|18033.33|17953.33|10
1722088030000|2024-07-27 13:47:10|18034.74|17954.74|18038.72|17958.72|18038.72|17958.72|18034.74|17954.74|10
1722088040000|2024-07-27 13:47:20|18039.58|17959.58|18037.04|17957.04|18040.33|17960.33|18037.04|17957.04|9
1722088050000|2024-07-27 13:47:30|18038.14|17958.14|18036.92|17956.92|18038.14|17958.14|18036.21|17956.21|10
1722088060000|2024-07-27 13:47:40|18036.53|17956.53|18038.05|17958.05|18038.09|17958.09|18036.53|17956.53|10
1722088070000|2024-07-27 13:47:50|18038.27|17958.27|18040.97|17960.97|18040.97|17960.97|18038.27|17958.27|10
1722088080000|2024-07-27 13:48:00|18041.25|17961.25|18040.41|17960.41|18041.25|17961.25|18040.04|17960.04|10
1722088090000|2024-07-27 13:48:10|18039.94|17959.94|18040.47|17960.47|18040.47|17960.47|18037.83|17957.83|10
1722088100000|2024-07-27 13:48:20|18040.1|17960.1|18038.76|17958.76|18040.1|17960.1|18038.23|17958.23|10
1722088110000|2024-07-27 13:48:30|18038.62|17958.62|18038.74|17958.74|18039.24|17959.24|18038.57|17958.57|10
1722088120000|2024-07-27 13:48:40|18038.81|17958.81|18035.89|17955.89|18039.01|17959.01|18035.89|17955.89|10
1722088130000|2024-07-27 13:48:50|18035.37|17955.37|18034.47|17954.47|18035.37|17955.37|18033.94|17953.94|10
1722088140000|2024-07-27 13:49:00|18034.4|17954.4|18032.37|17952.37|18034.79|17954.79|18032.37|17952.37|10
1722088150000|2024-07-27 13:49:10|18031.68|17951.68|18031.66|17951.66|18032.85|17952.85|18031.66|17951.66|10
1722088160000|2024-07-27 13:49:20|18031.67|17951.67|18034.69|17954.69|18034.69|17954.69|18031.67|17951.67|10
1722088170000|2024-07-27 13:49:30|18034.58|17954.58|18033.77|17953.77|18034.58|17954.58|18033.77|17953.77|10
1722088180000|2024-07-27 13:49:40|18034.12|17954.12|18034.21|17954.21|18034.4|17954.4|18033.62|17953.62|10
1722088190000|2024-07-27 13:49:50|18034.58|17954.58|18034.54|17954.54|18034.58|17954.58|18033.95|17953.95|9
1722088200000|2024-07-27 13:50:00|18034.94|17954.94|18033.9|17953.9|18035.28|17955.28|18033.9|17953.9|10
1722088210000|2024-07-27 13:50:10|18033.68|17953.68|18037.85|17957.85|18037.96|17957.96|18033.67|17953.67|10
1722088220000|2024-07-27 13:50:20|18037.76|17957.76|18041.52|17961.52|18041.66|17961.66|18037.42|17957.42|10
1722088230000|2024-07-27 13:50:30|18041.79|17961.79|18040.76|17960.76|18043.73|17963.73|18040.76|17960.76|10
1722088240000|2024-07-27 13:50:40|18040.67|17960.67|18039.24|17959.24|18040.67|17960.67|18039.24|17959.24|10
1722088250000|2024-07-27 13:50:50|18039.37|17959.37|18039.51|17959.51|18039.62|17959.62|18038.81|17958.81|10
1722088260000|2024-07-27 13:51:00|18039.47|17959.47|18037.36|17957.36|18039.47|17959.47|18037.08|17957.08|10
1722088270000|2024-07-27 13:51:10|18036.61|17956.61|18034.29|17954.29|18036.61|17956.61|18034.29|17954.29|10
1722088280000|2024-07-27 13:51:20|18033.84|17953.84|18032.78|17952.78|18033.84|17953.84|18032.78|17952.78|9
1722088290000|2024-07-27 13:51:30|18032.4|17952.4|18031.5|17951.5|18032.66|17952.66|18031.5|17951.5|10
1722088300000|2024-07-27 13:51:40|18031.38|17951.38|18031.42|17951.42|18031.61|17951.61|18030.96|17950.96|9
1722088310000|2024-07-27 13:51:50|18031.41|17951.41|18029.48|17949.48|18031.41|17951.41|18029.48|17949.48|10
1722088320000|2024-07-27 13:52:00|18028.81|17948.81|18027.32|17947.32|18028.81|17948.81|18026.35|17946.35|10
1722088330000|2024-07-27 13:52:10|18027.33|17947.33|18029.42|17949.42|18029.69|17949.69|18026.89|17946.89|10
1722088340000|2024-07-27 13:52:20|18029.38|17949.38|18032.28|17952.28|18032.28|17952.28|18029.38|17949.38|10
1722088350000|2024-07-27 13:52:30|18032.46|17952.46|18033.89|17953.89|18034.33|17954.33|18032.42|17952.42|10
1722088360000|2024-07-27 13:52:40|18033.97|17953.97|18036.92|17956.92|18036.92|17956.92|18033.97|17953.97|9
1722088370000|2024-07-27 13:52:50|18037.4|17957.4|18037.14|17957.14|18038|17958|18036.99|17956.99|10
1722088380000|2024-07-27 13:53:00|18037.13|17957.13|18033.9|17953.9|18037.13|17957.13|18033.77|17953.77|10
1722088390000|2024-07-27 13:53:10|18033.79|17953.79|18031.5|17951.5|18033.79|17953.79|18031.5|17951.5|10
1722088400000|2024-07-27 13:53:20|18031.95|17951.95|18030.49|17950.49|18031.95|17951.95|18030.49|17950.49|10
1722088410000|2024-07-27 13:53:30|18030.64|17950.64|18032.37|17952.37|18032.6|17952.6|18030.64|17950.64|9
1722088420000|2024-07-27 13:53:40|18032.43|17952.43|18030.36|17950.36|18032.43|17952.43|18030.26|17950.26|10
1722088430000|2024-07-27 13:53:50|18030.65|17950.65|18026.49|17946.49|18030.65|17950.65|18026.49|17946.49|10
1722088440000|2024-07-27 13:54:00|18026.17|17946.17|18024.02|17944.02|18026.17|17946.17|18024.02|17944.02|10
1722088450000|2024-07-27 13:54:10|18024.03|17944.03|18026.47|17946.47|18026.47|17946.47|18023.76|17943.76|10
1722088460000|2024-07-27 13:54:20|18026.73|17946.73|18023.73|17943.73|18026.73|17946.73|18023.67|17943.67|10
1722088470000|2024-07-27 13:54:30|18023.98|17943.98|18023.06|17943.06|18024.26|17944.26|18022.9|17942.9|10
1722088480000|2024-07-27 13:54:40|18023.2|17943.2|18023.05|17943.05|18023.67|17943.67|18023.05|17943.05|10
1722088490000|2024-07-27 13:54:50|18022.88|17942.88|18023.67|17943.67|18024.24|17944.24|18022.73|17942.73|9
1722088500000|2024-07-27 13:55:00|18024.28|17944.28|18024.21|17944.21|18025|17945|18024.21|17944.21|10
1722088510000|2024-07-27 13:55:10|18024.2|17944.2|18025.15|17945.15|18025.15|17945.15|18024.07|17944.07|10
1722088520000|2024-07-27 13:55:20|18025.07|17945.07|18026.99|17946.99|18027.16|17947.16|18025.07|17945.07|10
1722088530000|2024-07-27 13:55:30|18027.06|17947.06|18024.58|17944.58|18027.19|17947.19|18024.58|17944.58|10
1722088540000|2024-07-27 13:55:40|18024.55|17944.55|18020.8|17940.8|18024.7|17944.7|18020.8|17940.8|10
1722088550000|2024-07-27 13:55:50|18020.33|17940.33|18017.23|17937.23|18020.33|17940.33|18017.23|17937.23|10
1722088560000|2024-07-27 13:56:00|18016.94|17936.94|18013.16|17933.16|18016.94|17936.94|18013.16|17933.16|10
1722088570000|2024-07-27 13:56:10|18012.7|17932.7|18008.79|17928.79|18012.7|17932.7|18008.79|17928.79|10
1722088580000|2024-07-27 13:56:20|18008.58|17928.58|18009.22|17929.22|18009.22|17929.22|18007.79|17927.79|10
1722088590000|2024-07-27 13:56:30|18009.04|17929.04|18016.14|17936.14|18016.14|17936.14|18009.04|17929.04|10
1722088600000|2024-07-27 13:56:40|18016.43|17936.43|18010.98|17930.98|18016.47|17936.47|18010.66|17930.66|10
1722088610000|2024-07-27 13:56:50|18011.01|17931.01|18010.35|17930.35|18012.32|17932.32|18010.21|17930.21|8
1722088620000|2024-07-27 13:57:00|18010.19|17930.19|18010.3|17930.3|18010.3|17930.3|18009.65|17929.65|10
1722088630000|2024-07-27 13:57:10|18010.26|17930.26|18014.01|17934.01|18014.01|17934.01|18010.26|17930.26|10
1722088640000|2024-07-27 13:57:20|18014.35|17934.35|18013.27|17933.27|18014.84|17934.84|18013.27|17933.27|10
1722088650000|2024-07-27 13:57:30|18012.91|17932.91|18008.87|17928.87|18012.91|17932.91|18008.87|17928.87|10
1722088660000|2024-07-27 13:57:40|18008.61|17928.61|18008.18|17928.18|18008.61|17928.61|18007.56|17927.56|10
1722088670000|2024-07-27 13:57:50|18008.17|17928.17|18007.88|17927.88|18008.31|17928.31|18007.79|17927.79|10
1722088680000|2024-07-27 13:58:00|18006.47|17926.47|18007.13|17927.13|18007.13|17927.13|18005.33|17925.33|10
1722088690000|2024-07-27 13:58:10|18007.43|17927.43|18010.48|17930.48|18010.48|17930.48|18007.43|17927.43|10
1722088700000|2024-07-27 13:58:20|18010.69|17930.69|18013.93|17933.93|18013.93|17933.93|18010.69|17930.69|10
1722088710000|2024-07-27 13:58:30|18013.66|17933.66|18019.9|17939.9|18019.9|17939.9|18013.12|17933.12|10
1722088720000|2024-07-27 13:58:40|18019.77|17939.77|18026.66|17946.66|18026.66|17946.66|18019.65|17939.65|10
1722088730000|2024-07-27 13:58:50|18026.15|17946.15|18025.14|17945.14|18026.15|17946.15|18025.14|17945.14|9
1722088740000|2024-07-27 13:59:00|18025|17945|18023.62|17943.62|18025.2|17945.2|18023.62|17943.62|10
1722088750000|2024-07-27 13:59:10|18023.2|17943.2|18023.67|17943.67|18023.83|17943.83|18023.2|17943.2|10
1722088760000|2024-07-27 13:59:20|18024.68|17944.68|18025.09|17945.09|18025.13|17945.13|18024.61|17944.61|10
1722088770000|2024-07-27 13:59:30|18025.05|17945.05|18026.06|17946.06|18026.06|17946.06|18024.91|17944.91|10
1722088780000|2024-07-27 13:59:40|18026.26|17946.26|18026.35|17946.35|18027.28|17947.28|18026.26|17946.26|10
1722088790000|2024-07-27 13:59:50|18026.14|17946.14|18023.45|17943.45|18026.17|17946.17|18023.45|17943.45|10
1722088800000|2024-07-27 14:00:00|18023.59|17943.59|18016.09|17936.09|18024.36|17944.36|18016.09|17936.09|10
1722088810000|2024-07-27 14:00:10|18016.28|17936.28|18024.28|17944.28|18024.29|17944.29|18016.28|17936.28|10
1722088820000|2024-07-27 14:00:20|18024.47|17944.47|18024.47|17944.47|18024.89|17944.89|18023.52|17943.52|10
1722088830000|2024-07-27 14:00:30|18024.14|17944.14|18023.74|17943.74|18024.21|17944.21|18023.65|17943.65|10
1722088840000|2024-07-27 14:00:40|18024.01|17944.01|18024.95|17944.95|18024.95|17944.95|18024.01|17944.01|10
1722088850000|2024-07-27 14:00:50|18022|17942|18023.66|17943.66|18023.66|17943.66|18022|17942|9
1722088860000|2024-07-27 14:01:00|18023.98|17943.98|18025.78|17945.78|18025.78|17945.78|18023.98|17943.98|10
1722088870000|2024-07-27 14:01:10|18025.87|17945.87|18029.3|17949.3|18029.3|17949.3|18025.87|17945.87|10
1722088880000|2024-07-27 14:01:20|18029.54|17949.54|18033.43|17953.43|18034.31|17954.31|18029.54|17949.54|10
1722088890000|2024-07-27 14:01:30|18033.12|17953.12|18035.54|17955.54|18035.54|17955.54|18032.84|17952.84|10
1722088900000|2024-07-27 14:01:40|18036.15|17956.15|18037.06|17957.06|18037.18|17957.18|18035.62|17955.62|10
1722088910000|2024-07-27 14:01:50|18037.18|17957.18|18039.4|17959.4|18039.4|17959.4|18036.86|17956.86|10
1722088920000|2024-07-27 14:02:00|18038.9|17958.9|18042.84|17962.84|18042.84|17962.84|18038.77|17958.77|10
1722088930000|2024-07-27 14:02:10|18042.81|17962.81|18039.87|17959.87|18043.21|17963.21|18039.87|17959.87|10
1722088940000|2024-07-27 14:02:20|18040.09|17960.09|18039.28|17959.28|18041.34|17961.34|18039.21|17959.21|10
1722088950000|2024-07-27 14:02:30|18038.95|17958.95|18038.44|17958.44|18038.95|17958.95|18038.22|17958.22|10
1722088960000|2024-07-27 14:02:40|18038.48|17958.48|18034.06|17954.06|18038.55|17958.55|18034.06|17954.06|10
1722088970000|2024-07-27 14:02:50|18033.86|17953.86|18035.9|17955.9|18035.9|17955.9|18033.86|17953.86|10
1722088980000|2024-07-27 14:03:00|18035.78|17955.78|18035.05|17955.05|18035.87|17955.87|18035.05|17955.05|10
1722088990000|2024-07-27 14:03:10|18034.67|17954.67|18037.98|17957.98|18037.98|17957.98|18034.67|17954.67|9
1722089000000|2024-07-27 14:03:20|18037.99|17957.99|18037.45|17957.45|18038.38|17958.38|18037.45|17957.45|10
1722089010000|2024-07-27 14:03:30|18037.44|17957.44|18038.22|17958.22|18038.22|17958.22|18037.24|17957.24|9
1722089020000|2024-07-27 14:03:40|18038.36|17958.36|18044.38|17964.38|18044.38|17964.38|18038.36|17958.36|10
1722089030000|2024-07-27 14:03:50|18044.5|17964.5|18042.88|17962.88|18044.56|17964.56|18042.69|17962.69|10
1722089040000|2024-07-27 14:04:00|18042.13|17962.13|18042.86|17962.86|18042.86|17962.86|18041.52|17961.52|10
1722089050000|2024-07-27 14:04:10|18041.57|17961.57|18046.42|17966.42|18046.42|17966.42|18041.57|17961.57|10
1722089060000|2024-07-27 14:04:20|18047.54|17967.54|18049.19|17969.19|18049.24|17969.24|18047.54|17967.54|10
1722089070000|2024-07-27 14:04:30|18049.12|17969.12|18050|17970|18050|17970|18049.01|17969.01|10
1722089080000|2024-07-27 14:04:40|18050.38|17970.38|18050.57|17970.57|18051.31|17971.31|18049.87|17969.87|10
1722089090000|2024-07-27 14:04:50|18050.71|17970.71|18046.96|17966.96|18050.89|17970.89|18046.96|17966.96|10
1722089100000|2024-07-27 14:05:00|18046.68|17966.68|18046.45|17966.45|18047.68|17967.68|18045.68|17965.68|10
1722089110000|2024-07-27 14:05:10|18046.37|17966.37|18045.86|17965.86|18046.43|17966.43|18045.52|17965.52|10
1722089120000|2024-07-27 14:05:20|18046.02|17966.02|18047.65|17967.65|18047.71|17967.71|18046.02|17966.02|10
1722089130000|2024-07-27 14:05:30|18047.47|17967.47|18044.87|17964.87|18047.47|17967.47|18044.87|17964.87|9
1722089140000|2024-07-27 14:05:40|18045.01|17965.01|18044.13|17964.13|18045.36|17965.36|18043.86|17963.86|10
1722089150000|2024-07-27 14:05:50|18043.65|17963.65|18045.68|17965.68|18045.68|17965.68|18043.22|17963.22|10
1722089160000|2024-07-27 14:06:00|18045.38|17965.38|18039.67|17959.67|18045.38|17965.38|18039.67|17959.67|10
1722089170000|2024-07-27 14:06:10|18039.53|17959.53|18037.42|17957.42|18039.53|17959.53|18036.71|17956.71|10
1722089180000|2024-07-27 14:06:20|18037.87|17957.87|18037.84|17957.84|18037.87|17957.87|18037.28|17957.28|10
1722089190000|2024-07-27 14:06:30|18037.41|17957.41|18036.04|17956.04|18037.41|17957.41|18036.04|17956.04|9
1722089200000|2024-07-27 14:06:40|18036.2|17956.2|18036.09|17956.09|18037.33|17957.33|18036.09|17956.09|10
1722089210000|2024-07-27 14:06:50|18036.49|17956.49|18033.86|17953.86|18036.49|17956.49|18033.86|17953.86|10
1722089220000|2024-07-27 14:07:00|18033.91|17953.91|18031.41|17951.41|18033.91|17953.91|18031.41|17951.41|9
1722089230000|2024-07-27 14:07:10|18031.32|17951.32|18026.77|17946.77|18031.81|17951.81|18026.77|17946.77|10
1722089240000|2024-07-27 14:07:20|18026.02|17946.02|18023.42|17943.42|18026.05|17946.05|18023.42|17943.42|10
1722089250000|2024-07-27 14:07:30|18024.04|17944.04|18022.22|17942.22|18024.47|17944.47|18022.22|17942.22|10
1722089260000|2024-07-27 14:07:40|18020.77|17940.77|18016.24|17936.24|18020.77|17940.77|18016.24|17936.24|9
1722089270000|2024-07-27 14:07:50|18015.39|17935.39|18011.73|17931.73|18015.39|17935.39|18011.73|17931.73|10
1722089280000|2024-07-27 14:08:00|18011.85|17931.85|18008.5|17928.5|18011.87|17931.87|18007.72|17927.72|10
1722089290000|2024-07-27 14:08:10|18008.67|17928.67|18006.88|17926.88|18008.93|17928.93|18006.88|17926.88|10
1722089300000|2024-07-27 14:08:20|18006.51|17926.51|17994.51|17914.51|18006.87|17926.87|17994.51|17914.51|10
1722089310000|2024-07-27 14:08:30|17991.77|17911.77|17978.54|17898.54|17991.77|17911.77|17978.54|17898.54|10
1722089320000|2024-07-27 14:08:40|17978.19|17898.19|17977.78|17897.78|17978.26|17898.26|17974.76|17894.76|10
1722089330000|2024-07-27 14:08:50|17977.89|17897.89|17977.65|17897.65|17978.45|17898.45|17976.9|17896.9|10
1722089340000|2024-07-27 14:09:00|17977.73|17897.73|17978.83|17898.83|17979.37|17899.37|17977.39|17897.39|10
1722089350000|2024-07-27 14:09:10|17978.11|17898.11|17978.77|17898.77|17978.77|17898.77|17978.1|17898.1|10
1722089360000|2024-07-27 14:09:20|17979.88|17899.88|17983.24|17903.24|17983.24|17903.24|17979.88|17899.88|10
1722089370000|2024-07-27 14:09:30|17983.68|17903.68|17983.95|17903.95|17984.92|17904.92|17983.68|17903.68|10
1722089380000|2024-07-27 14:09:40|17984|17904|17980.61|17900.61|17984|17904|17980.61|17900.61|8
1722089390000|2024-07-27 14:09:50|17980.79|17900.79|17979.83|17899.83|17981.27|17901.27|17979.83|17899.83|10
1722089400000|2024-07-27 14:10:00|17979.66|17899.66|17978.38|17898.38|17979.66|17899.66|17978.36|17898.36|10
1722089410000|2024-07-27 14:10:10|17978.07|17898.07|17975.12|17895.12|17978.07|17898.07|17974.83|17894.83|10
1722089420000|2024-07-27 14:10:20|17975.18|17895.18|17974.3|17894.3|17975.18|17895.18|17974.3|17894.3|10
1722089430000|2024-07-27 14:10:30|17973.83|17893.83|17971.28|17891.28|17973.83|17893.83|17970.99|17890.99|10
1722089440000|2024-07-27 14:10:40|17971.43|17891.43|17971.47|17891.47|17972.82|17892.82|17971.43|17891.43|10
1722089450000|2024-07-27 14:10:50|17971.91|17891.91|17971.22|17891.22|17972.57|17892.57|17970.96|17890.96|10
1722089460000|2024-07-27 14:11:00|17971.02|17891.02|17970.53|17890.53|17971.02|17891.02|17969.07|17889.07|10
1722089470000|2024-07-27 14:11:10|17970.27|17890.27|17970.51|17890.51|17970.96|17890.96|17970.27|17890.27|10
1722089480000|2024-07-27 14:11:20|17970.21|17890.21|17969.74|17889.74|17971.44|17891.44|17969.67|17889.67|10
1722089490000|2024-07-27 14:11:30|17969.71|17889.71|17968.35|17888.35|17970.4|17890.4|17968.35|17888.35|10
1722089500000|2024-07-27 14:11:40|17968.82|17888.82|17965.47|17885.47|17968.82|17888.82|17965.47|17885.47|10
1722089510000|2024-07-27 14:11:50|17965.36|17885.36|17964.84|17884.84|17965.41|17885.41|17964.84|17884.84|9
1722089520000|2024-07-27 14:12:00|17964.28|17884.28|17967.16|17887.16|17967.16|17887.16|17964.28|17884.28|10
1722089530000|2024-07-27 14:12:10|17967.5|17887.5|17967.56|17887.56|17967.72|17887.72|17966.76|17886.76|10
1722089540000|2024-07-27 14:12:20|17967.75|17887.75|17969.3|17889.3|17969.3|17889.3|17967.75|17887.75|10
1722089550000|2024-07-27 14:12:30|17969.67|17889.67|17973.87|17893.87|17974.35|17894.35|17969.67|17889.67|10
1722089560000|2024-07-27 14:12:40|17974.09|17894.09|17974.83|17894.83|17975.08|17895.08|17974.09|17894.09|10
1722089570000|2024-07-27 14:12:50|17975.67|17895.67|17976.31|17896.31|17976.31|17896.31|17974.49|17894.49|10
1722089580000|2024-07-27 14:13:00|17975.08|17895.08|17974.1|17894.1|17975.08|17895.08|17972.46|17892.46|10
1722089590000|2024-07-27 14:13:10|17973.96|17893.96|17974.49|17894.49|17974.69|17894.69|17973.73|17893.73|10
1722089600000|2024-07-27 14:13:20|17974.67|17894.67|17977.27|17897.27|17977.34|17897.34|17974.67|17894.67|10
1722089610000|2024-07-27 14:13:30|17977.19|17897.19|17975.74|17895.74|17977.19|17897.19|17975.74|17895.74|10
1722089620000|2024-07-27 14:13:40|17975.86|17895.86|17974.5|17894.5|17976.31|17896.31|17974.5|17894.5|10
1722089630000|2024-07-27 14:13:50|17975.07|17895.07|17974.68|17894.68|17975.09|17895.09|17974.68|17894.68|9
1722089640000|2024-07-27 14:14:00|17974.84|17894.84|17974.92|17894.92|17974.92|17894.92|17974.1|17894.1|10
1722089650000|2024-07-27 14:14:10|17974.46|17894.46|17976.56|17896.56|17976.56|17896.56|17974.46|17894.46|10
1722089660000|2024-07-27 14:14:20|17976.62|17896.62|17980.87|17900.87|17980.87|17900.87|17976.62|17896.62|10
1722089670000|2024-07-27 14:14:30|17982.28|17902.28|17982.46|17902.46|17982.68|17902.68|17981.94|17901.94|9
1722089680000|2024-07-27 14:14:40|17982.28|17902.28|17980.85|17900.85|17982.46|17902.46|17980.85|17900.85|10
1722089690000|2024-07-27 14:14:50|17980.75|17900.75|17980.19|17900.19|17980.75|17900.75|17980.1|17900.1|8
1722089700000|2024-07-27 14:15:00|17980.13|17900.13|17982.49|17902.49|17982.49|17902.49|17980.13|17900.13|10
1722089710000|2024-07-27 14:15:10|17983.24|17903.24|17982.7|17902.7|17983.44|17903.44|17982.7|17902.7|10
1722089720000|2024-07-27 14:15:20|17982.67|17902.67|17979.78|17899.78|17982.67|17902.67|17979.78|17899.78|10
1722089730000|2024-07-27 14:15:30|17979.36|17899.36|17976.27|17896.27|17979.36|17899.36|17976.27|17896.27|10
1722089740000|2024-07-27 14:15:40|17976.15|17896.15|17973.93|17893.93|17976.15|17896.15|17973.93|17893.93|10
1722089750000|2024-07-27 14:15:50|17973.56|17893.56|17972.38|17892.38|17973.78|17893.78|17972.38|17892.38|10
1722089760000|2024-07-27 14:16:00|17972.16|17892.16|17972.47|17892.47|17972.85|17892.85|17972.16|17892.16|10
1722089770000|2024-07-27 14:16:10|17972.86|17892.86|17969.88|17889.88|17973.01|17893.01|17969.88|17889.88|10
1722089780000|2024-07-27 14:16:20|17969.48|17889.48|17966.44|17886.44|17969.48|17889.48|17966.44|17886.44|10
1722089790000|2024-07-27 14:16:30|17966.33|17886.33|17964.51|17884.51|17966.39|17886.39|17964.51|17884.51|10
1722089800000|2024-07-27 14:16:40|17964.21|17884.21|17959.87|17879.87|17964.21|17884.21|17959.87|17879.87|10
1722089810000|2024-07-27 14:16:50|17959.35|17879.35|17957.93|17877.93|17959.82|17879.82|17957.93|17877.93|10
1722089820000|2024-07-27 14:17:00|17958.34|17878.34|17956.22|17876.22|17958.34|17878.34|17956.18|17876.18|10
1722089830000|2024-07-27 14:17:10|17956.66|17876.66|17956.73|17876.73|17957.23|17877.23|17956.66|17876.66|10
1722089840000|2024-07-27 14:17:20|17956.72|17876.72|17958.39|17878.39|17958.39|17878.39|17956.55|17876.55|10
1722089850000|2024-07-27 14:17:30|17957.79|17877.79|17957.15|17877.15|17957.99|17877.99|17957.15|17877.15|10
1722089860000|2024-07-27 14:17:40|17957.04|17877.04|17955.55|17875.55|17957.37|17877.37|17955.55|17875.55|10
1722089870000|2024-07-27 14:17:50|17955.73|17875.73|17955.72|17875.72|17955.95|17875.95|17955.67|17875.67|10
1722089880000|2024-07-27 14:18:00|17955.68|17875.68|17956.25|17876.25|17956.25|17876.25|17954.65|17874.65|9
1722089890000|2024-07-27 14:18:10|17957.13|17877.13|17962.32|17882.32|17962.32|17882.32|17957.13|17877.13|10
1722089900000|2024-07-27 14:18:20|17962.94|17882.94|17964.45|17884.45|17964.45|17884.45|17962.91|17882.91|10
1722089910000|2024-07-27 14:18:30|17964.46|17884.46|17964.81|17884.81|17965.32|17885.32|17964.12|17884.12|10
1722089920000|2024-07-27 14:18:40|17964.39|17884.39|17966.07|17886.07|17966.07|17886.07|17963.44|17883.44|10
1722089930000|2024-07-27 14:18:50|17966.09|17886.09|17962.52|17882.52|17966.09|17886.09|17962.52|17882.52|10
1722089940000|2024-07-27 14:19:00|17963.12|17883.12|17964.92|17884.92|17964.93|17884.93|17963.12|17883.12|10
1722089950000|2024-07-27 14:19:10|17965.13|17885.13|17964.14|17884.14|17965.13|17885.13|17963.36|17883.36|9
1722089960000|2024-07-27 14:19:20|17963.96|17883.96|17963.99|17883.99|17964.06|17884.06|17963.48|17883.48|9
1722089970000|2024-07-27 14:19:30|17963.86|17883.86|17961.28|17881.28|17963.97|17883.97|17961.28|17881.28|10
1722089980000|2024-07-27 14:19:40|17961.41|17881.41|17962.87|17882.87|17962.87|17882.87|17961.41|17881.41|10
1722089990000|2024-07-27 14:19:50|17962.64|17882.64|17962.5|17882.5|17963|17883|17962.17|17882.17|10
1722090000000|2024-07-27 14:20:00|17961.77|17881.77|17959.17|17879.17|17961.77|17881.77|17959.17|17879.17|10
1722090010000|2024-07-27 14:20:10|17959.08|17879.08|17960.45|17880.45|17960.57|17880.57|17959.08|17879.08|9
1722090020000|2024-07-27 14:20:20|17960.66|17880.66|17963.97|17883.97|17964.82|17884.82|17960.66|17880.66|10
1722090030000|2024-07-27 14:20:30|17964|17884|17971.58|17891.58|17971.58|17891.58|17964|17884|10
1722090040000|2024-07-27 14:20:40|17972.05|17892.05|17971.94|17891.94|17973.33|17893.33|17971.48|17891.48|10
1722090050000|2024-07-27 14:20:50|17972|17892|17969.85|17889.85|17972.21|17892.21|17969.7|17889.7|10
1722090060000|2024-07-27 14:21:00|17969.18|17889.18|17966.97|17886.97|17969.2|17889.2|17966.97|17886.97|10
1722090070000|2024-07-27 14:21:10|17966.36|17886.36|17963.82|17883.82|17966.36|17886.36|17963.82|17883.82|10
1722090080000|2024-07-27 14:21:20|17964.05|17884.05|17961.77|17881.77|17964.47|17884.47|17961.77|17881.77|10
1722090090000|2024-07-27 14:21:30|17961.43|17881.43|17961.43|17881.43|17961.43|17881.43|17960.74|17880.74|10
1722090100000|2024-07-27 14:21:40|17961.63|17881.63|17963.42|17883.42|17964.28|17884.28|17961.63|17881.63|10
1722090110000|2024-07-27 14:21:50|17963.33|17883.33|17961.95|17881.95|17963.59|17883.59|17961.95|17881.95|10
1722090120000|2024-07-27 14:22:00|17961.8|17881.8|17960.55|17880.55|17961.94|17881.94|17960.55|17880.55|10
1722090130000|2024-07-27 14:22:10|17960.26|17880.26|17959.93|17879.93|17960.29|17880.29|17959.45|17879.45|10
1722090140000|2024-07-27 14:22:20|17959.77|17879.77|17959.29|17879.29|17959.77|17879.77|17959.06|17879.06|10
1722090150000|2024-07-27 14:22:30|17959.18|17879.18|17950.22|17870.22|17959.2|17879.2|17950.22|17870.22|10
1722090160000|2024-07-27 14:22:40|17949.51|17869.51|17948.31|17868.31|17949.53|17869.53|17948.31|17868.31|10
1722090170000|2024-07-27 14:22:50|17948.33|17868.33|17948.55|17868.55|17949.24|17869.24|17948.33|17868.33|10
1722090180000|2024-07-27 14:23:00|17948.33|17868.33|17949.9|17869.9|17949.9|17869.9|17948.22|17868.22|10
1722090190000|2024-07-27 14:23:10|17949.98|17869.98|17948.11|17868.11|17950.14|17870.14|17948.11|17868.11|10
1722090200000|2024-07-27 14:23:20|17947.93|17867.93|17941.27|17861.27|17949.31|17869.31|17941.27|17861.27|10
1722090210000|2024-07-27 14:23:30|17939.82|17859.82|17936.64|17856.64|17939.82|17859.82|17936.64|17856.64|10
1722090220000|2024-07-27 14:23:40|17936.4|17856.4|17937.01|17857.01|17937.01|17857.01|17935.7|17855.7|10
1722090230000|2024-07-27 14:23:50|17937.04|17857.04|17936.9|17856.9|17938.58|17858.58|17936.87|17856.87|10
1722090240000|2024-07-27 14:24:00|17936.93|17856.93|17936.68|17856.68|17937.61|17857.61|17936.68|17856.68|10
1722090250000|2024-07-27 14:24:10|17936.98|17856.98|17936|17856|17936.98|17856.98|17935.8|17855.8|10
1722090260000|2024-07-27 14:24:20|17935.77|17855.77|17938.68|17858.68|17938.68|17858.68|17935.57|17855.57|10
1722090270000|2024-07-27 14:24:30|17938.74|17858.74|17938.75|17858.75|17939.11|17859.11|17938.67|17858.67|10
1722090280000|2024-07-27 14:24:40|17938.91|17858.91|17939.69|17859.69|17939.69|17859.69|17938.82|17858.82|9
1722090290000|2024-07-27 14:24:50|17940.33|17860.33|17943.66|17863.66|17943.66|17863.66|17940.33|17860.33|10
1722090300000|2024-07-27 14:25:00|17943.94|17863.94|17950.29|17870.29|17950.31|17870.31|17942.65|17862.65|10
1722090310000|2024-07-27 14:25:10|17950.46|17870.46|17950.2|17870.2|17950.62|17870.62|17949.78|17869.78|9
1722090320000|2024-07-27 14:25:20|17949.74|17869.74|17947.21|17867.21|17950.09|17870.09|17947.21|17867.21|10
1722090330000|2024-07-27 14:25:30|17947.07|17867.07|17947.19|17867.19|17947.62|17867.62|17946.75|17866.75|10
1722090340000|2024-07-27 14:25:40|17946.53|17866.53|17946.65|17866.65|17946.94|17866.94|17945.96|17865.96|10
1722090350000|2024-07-27 14:25:50|17946.48|17866.48|17946.46|17866.46|17946.56|17866.56|17946.26|17866.26|10
1722090360000|2024-07-27 14:26:00|17946.43|17866.43|17943.59|17863.59|17946.43|17866.43|17943.59|17863.59|10
1722090370000|2024-07-27 14:26:10|17943.61|17863.61|17943.41|17863.41|17944.03|17864.03|17942.96|17862.96|10
1722090380000|2024-07-27 14:26:20|17942.7|17862.7|17942.12|17862.12|17942.7|17862.7|17941.99|17861.99|10
1722090390000|2024-07-27 14:26:30|17942.18|17862.18|17941.63|17861.63|17942.4|17862.4|17941.63|17861.63|10
1722090400000|2024-07-27 14:26:40|17941.54|17861.54|17940.3|17860.3|17941.54|17861.54|17940.3|17860.3|10
1722090410000|2024-07-27 14:26:50|17940.11|17860.11|17940.71|17860.71|17941.6|17861.6|17939.97|17859.97|10
1722090420000|2024-07-27 14:27:00|17939.35|17859.35|17934.75|17854.75|17939.35|17859.35|17934.75|17854.75|10
1722090430000|2024-07-27 14:27:10|17933.88|17853.88|17930.61|17850.61|17933.88|17853.88|17930.61|17850.61|10
1722090440000|2024-07-27 14:27:20|17930.16|17850.16|17925.24|17845.24|17930.16|17850.16|17925.24|17845.24|10
1722090450000|2024-07-27 14:27:30|17924.98|17844.98|17925.06|17845.06|17925.28|17845.28|17924.58|17844.58|9
1722090460000|2024-07-27 14:27:40|17924.77|17844.77|17920.44|17840.44|17924.77|17844.77|17920.44|17840.44|10
1722090470000|2024-07-27 14:27:50|17920.65|17840.65|17914.88|17834.88|17920.65|17840.65|17914.88|17834.88|10
1722090480000|2024-07-27 14:28:00|17913.26|17833.26|17907.43|17827.43|17913.26|17833.26|17906.98|17826.98|10
1722090490000|2024-07-27 14:28:10|17907.38|17827.38|17901.47|17821.47|17907.38|17827.38|17901.47|17821.47|10
1722090500000|2024-07-27 14:28:20|17900.88|17820.88|17892.88|17812.88|17900.88|17820.88|17892.88|17812.88|10
1722090510000|2024-07-27 14:28:30|17891.87|17811.87|17888.93|17808.93|17891.87|17811.87|17887.11|17807.11|10
1722090520000|2024-07-27 14:28:40|17888.89|17808.89|17890.23|17810.23|17890.23|17810.23|17888.42|17808.42|10
1722090530000|2024-07-27 14:28:50|17890.96|17810.96|17894.55|17814.55|17894.55|17814.55|17890.96|17810.96|10
1722090540000|2024-07-27 14:29:00|17894.41|17814.41|17899.76|17819.76|17900.59|17820.59|17893.97|17813.97|10
1722090550000|2024-07-27 14:29:10|17901.03|17821.03|17902.65|17822.65|17902.65|17822.65|17900.9|17820.9|9
1722090560000|2024-07-27 14:29:20|17903.06|17823.06|17908.42|17828.42|17908.42|17828.42|17903.06|17823.06|9
1722090570000|2024-07-27 14:29:30|17908.45|17828.45|17908.99|17828.99|17910.07|17830.07|17908.45|17828.45|10
1722090580000|2024-07-27 14:29:40|17908.92|17828.92|17908.35|17828.35|17908.98|17828.98|17907.82|17827.82|10
1722090590000|2024-07-27 14:29:50|17908.05|17828.05|17909.35|17829.35|17909.35|17829.35|17908.05|17828.05|10
1722090600000|2024-07-27 14:30:00|17909.58|17829.58|17908.49|17828.49|17909.58|17829.58|17908.33|17828.33|10
1722090610000|2024-07-27 14:30:10|17908.08|17828.08|17910.53|17830.53|17910.53|17830.53|17908.06|17828.06|10
1722090620000|2024-07-27 14:30:20|17911.2|17831.2|17916.92|17836.92|17916.92|17836.92|17911.2|17831.2|10
1722090630000|2024-07-27 14:30:30|17918.03|17838.03|17921.86|17841.86|17921.86|17841.86|17918.03|17838.03|10
1722090640000|2024-07-27 14:30:40|17922.32|17842.32|17926.27|17846.27|17927.02|17847.02|17922.32|17842.32|10
1722090650000|2024-07-27 14:30:50|17926.06|17846.06|17922.15|17842.15|17926.06|17846.06|17921.74|17841.74|10
1722090660000|2024-07-27 14:31:00|17922.28|17842.28|17922.85|17842.85|17922.88|17842.88|17921.32|17841.32|10
1722090670000|2024-07-27 14:31:10|17922.99|17842.99|17926.16|17846.16|17926.16|17846.16|17922.99|17842.99|10
1722090680000|2024-07-27 14:31:20|17926.73|17846.73|17925.36|17845.36|17927.38|17847.38|17925.24|17845.24|10
1722090690000|2024-07-27 14:31:30|17925.05|17845.05|17923.31|17843.31|17925.4|17845.4|17923.31|17843.31|10
1722090700000|2024-07-27 14:31:40|17923.46|17843.46|17922.89|17842.89|17923.46|17843.46|17922.14|17842.14|10
1722090710000|2024-07-27 14:31:50|17922.71|17842.71|17922.54|17842.54|17923.01|17843.01|17922.48|17842.48|10
1722090720000|2024-07-27 14:32:00|17922.58|17842.58|17917.55|17837.55|17923.54|17843.54|17917.55|17837.55|10
1722090730000|2024-07-27 14:32:10|17917.69|17837.69|17916.7|17836.7|17917.69|17837.69|17916.69|17836.69|10
1722090740000|2024-07-27 14:32:20|17916.5|17836.5|17914.89|17834.89|17916.5|17836.5|17914.89|17834.89|10
1722090750000|2024-07-27 14:32:30|17914.82|17834.82|17911.06|17831.06|17914.93|17834.93|17911.06|17831.06|10
1722090760000|2024-07-27 14:32:40|17910.66|17830.66|17902.71|17822.71|17910.66|17830.66|17902.71|17822.71|10
1722090770000|2024-07-27 14:32:50|17901.59|17821.59|17897.98|17817.98|17901.59|17821.59|17897.98|17817.98|10
1722090780000|2024-07-27 14:33:00|17898.01|17818.01|17902.29|17822.29|17902.29|17822.29|17898.01|17818.01|10
1722090790000|2024-07-27 14:33:10|17902.79|17822.79|17908.47|17828.47|17908.68|17828.68|17902.79|17822.79|10
1722090800000|2024-07-27 14:33:20|17907.95|17827.95|17907.8|17827.8|17908.69|17828.69|17907.42|17827.42|10
1722090810000|2024-07-27 14:33:30|17907.94|17827.94|17908.97|17828.97|17909.39|17829.39|17907.94|17827.94|9
1722090820000|2024-07-27 14:33:40|17908.98|17828.98|17908.81|17828.81|17909.11|17829.11|17908.79|17828.79|10
1722090830000|2024-07-27 14:33:50|17908.88|17828.88|17909.89|17829.89|17909.89|17829.89|17908.61|17828.61|10
1722090840000|2024-07-27 14:34:00|17910.59|17830.59|17919.64|17839.64|17919.64|17839.64|17910.53|17830.53|10
1722090850000|2024-07-27 14:34:10|17919.29|17839.29|17920.04|17840.04|17920.65|17840.65|17919.29|17839.29|10
1722090860000|2024-07-27 14:34:20|17919.31|17839.31|17921.3|17841.3|17921.3|17841.3|17919.31|17839.31|10
1722090870000|2024-07-27 14:34:30|17921.2|17841.2|17923.6|17843.6|17923.99|17843.99|17921.2|17841.2|10
1722090880000|2024-07-27 14:34:40|17924.02|17844.02|17929.22|17849.22|17929.22|17849.22|17924.02|17844.02|10
1722090890000|2024-07-27 14:34:50|17930.06|17850.06|17932.69|17852.69|17932.69|17852.69|17930.06|17850.06|10
1722090900000|2024-07-27 14:35:00|17933.28|17853.28|17930.69|17850.69|17933.28|17853.28|17930.69|17850.69|9
1722090910000|2024-07-27 14:35:10|17930.14|17850.14|17929.26|17849.26|17930.46|17850.46|17929.26|17849.26|10
1722090920000|2024-07-27 14:35:20|17928.79|17848.79|17930.79|17850.79|17930.97|17850.97|17928.79|17848.79|10
1722090930000|2024-07-27 14:35:30|17930.67|17850.67|17933.21|17853.21|17933.21|17853.21|17930.67|17850.67|10
1722090940000|2024-07-27 14:35:40|17933.55|17853.55|17935.87|17855.87|17935.9|17855.9|17933.55|17853.55|10
1722090950000|2024-07-27 14:35:50|17935.5|17855.5|17937.11|17857.11|17937.11|17857.11|17935.5|17855.5|10
1722090960000|2024-07-27 14:36:00|17937.19|17857.19|17935.68|17855.68|17937.22|17857.22|17935.45|17855.45|10
1722090970000|2024-07-27 14:36:10|17935.28|17855.28|17931.35|17851.35|17935.28|17855.28|17931.35|17851.35|10
1722090980000|2024-07-27 14:36:20|17931.91|17851.91|17936.32|17856.32|17936.32|17856.32|17931.91|17851.91|10
1722090990000|2024-07-27 14:36:30|17936.31|17856.31|17936.91|17856.91|17936.91|17856.91|17936.25|17856.25|10
1722091000000|2024-07-27 14:36:40|17937.37|17857.37|17938.62|17858.62|17938.62|17858.62|17937.37|17857.37|10
1722091010000|2024-07-27 14:36:50|17938.88|17858.88|17938.5|17858.5|17938.9|17858.9|17937.93|17857.93|10
1722091020000|2024-07-27 14:37:00|17938.87|17858.87|17940.25|17860.25|17940.25|17860.25|17938.63|17858.63|9
1722091030000|2024-07-27 14:37:10|17940.12|17860.12|17938.23|17858.23|17940.12|17860.12|17938.23|17858.23|10
1722091040000|2024-07-27 14:37:20|17938.54|17858.54|17938.81|17858.81|17938.85|17858.85|17938.1|17858.1|9
1722091050000|2024-07-27 14:37:30|17938.88|17858.88|17940.83|17860.83|17940.83|17860.83|17938.88|17858.88|10
1722091060000|2024-07-27 14:37:40|17942.19|17862.19|17944.32|17864.32|17944.32|17864.32|17941.99|17861.99|10
1722091070000|2024-07-27 14:37:50|17945.39|17865.39|17951.35|17871.35|17951.35|17871.35|17944.73|17864.73|9
1722091080000|2024-07-27 14:38:00|17951.76|17871.76|17951.77|17871.77|17952.15|17872.15|17951.04|17871.04|10
1722091090000|2024-07-27 14:38:10|17951.65|17871.65|17948.2|17868.2|17951.65|17871.65|17947.52|17867.52|10
1722091100000|2024-07-27 14:38:20|17948.85|17868.85|17949.59|17869.59|17950.48|17870.48|17948.02|17868.02|10
1722091110000|2024-07-27 14:38:30|17949.83|17869.83|17952.5|17872.5|17952.52|17872.52|17949.68|17869.68|10
1722091120000|2024-07-27 14:38:40|17952.18|17872.18|17952.01|17872.01|17953.63|17873.63|17951.94|17871.94|10
1722091130000|2024-07-27 14:38:50|17951.64|17871.64|17951.18|17871.18|17951.64|17871.64|17950.59|17870.59|10
1722091140000|2024-07-27 14:39:00|17951.05|17871.05|17950.3|17870.3|17951.18|17871.18|17950.3|17870.3|9
1722091150000|2024-07-27 14:39:10|17950.49|17870.49|17948.26|17868.26|17950.57|17870.57|17948.26|17868.26|10
1722091160000|2024-07-27 14:39:20|17948.06|17868.06|17948.68|17868.68|17948.68|17868.68|17947.98|17867.98|9
1722091170000|2024-07-27 14:39:30|17947.7|17867.7|17947.4|17867.4|17948.39|17868.39|17947.01|17867.01|10
1722091180000|2024-07-27 14:39:40|17947.58|17867.58|17950.94|17870.94|17950.94|17870.94|17946.92|17866.92|10
1722091190000|2024-07-27 14:39:50|17950.9|17870.9|17951.25|17871.25|17951.25|17871.25|17950.9|17870.9|10
1722091200000|2024-07-27 14:40:00|17951.3|17871.3|17952.74|17872.74|17952.74|17872.74|17951.3|17871.3|10
1722091210000|2024-07-27 14:40:10|17952.52|17872.52|17953.38|17873.38|17953.38|17873.38|17952.44|17872.44|10
1722091220000|2024-07-27 14:40:20|17953.37|17873.37|17952.9|17872.9|17953.39|17873.39|17952.9|17872.9|10
1722091230000|2024-07-27 14:40:30|17952.88|17872.88|17950.3|17870.3|17952.88|17872.88|17950.3|17870.3|10
1722091240000|2024-07-27 14:40:40|17950.29|17870.29|17946.43|17866.43|17950.29|17870.29|17946.27|17866.27|10
1722091250000|2024-07-27 14:40:50|17946.48|17866.48|17945.64|17865.64|17946.48|17866.48|17944.52|17864.52|10
1722091260000|2024-07-27 14:41:00|17945.91|17865.91|17946.46|17866.46|17946.46|17866.46|17945.82|17865.82|10
1722091270000|2024-07-27 14:41:10|17946.19|17866.19|17944.64|17864.64|17946.19|17866.19|17944.64|17864.64|10
1722091280000|2024-07-27 14:41:20|17945.04|17865.04|17943.93|17863.93|17945.04|17865.04|17943.93|17863.93|10
1722091290000|2024-07-27 14:41:30|17943.47|17863.47|17942.7|17862.7|17943.47|17863.47|17942.54|17862.54|10
1722091300000|2024-07-27 14:41:40|17942.31|17862.31|17941.64|17861.64|17942.54|17862.54|17941.48|17861.48|10
1722091310000|2024-07-27 14:41:50|17941.84|17861.84|17941.95|17861.95|17942.13|17862.13|17941.6|17861.6|10
1722091320000|2024-07-27 14:42:00|17941.87|17861.87|17941.93|17861.93|17942.47|17862.47|17941.87|17861.87|10
1722091330000|2024-07-27 14:42:10|17941.6|17861.6|17942.05|17862.05|17942.06|17862.06|17941.45|17861.45|10
1722091340000|2024-07-27 14:42:20|17941.82|17861.82|17939.04|17859.04|17941.82|17861.82|17939.04|17859.04|10
1722091350000|2024-07-27 14:42:30|17938.82|17858.82|17936.19|17856.19|17938.82|17858.82|17935.79|17855.79|10
1722091360000|2024-07-27 14:42:40|17936.15|17856.15|17930.54|17850.54|17936.15|17856.15|17930.54|17850.54|10
1722091370000|2024-07-27 14:42:50|17930.45|17850.45|17932.22|17852.22|17932.22|17852.22|17929.38|17849.38|10
1722091380000|2024-07-27 14:43:00|17931.77|17851.77|17931.78|17851.78|17932.18|17852.18|17931.38|17851.38|10
1722091390000|2024-07-27 14:43:10|17931.73|17851.73|17931.5|17851.5|17931.78|17851.78|17931.41|17851.41|10
1722091400000|2024-07-27 14:43:20|17931.29|17851.29|17919.99|17839.99|17931.29|17851.29|17919.99|17839.99|10
1722091410000|2024-07-27 14:43:30|17919.54|17839.54|17915.52|17835.52|17919.54|17839.54|17915.52|17835.52|10
1722091420000|2024-07-27 14:43:40|17914.9|17834.9|17915.31|17835.31|17915.61|17835.61|17914.71|17834.71|10
1722091430000|2024-07-27 14:43:50|17915.33|17835.33|17914.82|17834.82|17915.48|17835.48|17914.82|17834.82|10
1722091440000|2024-07-27 14:44:00|17914.81|17834.81|17918.7|17838.7|17918.7|17838.7|17914.81|17834.81|10
1722091450000|2024-07-27 14:44:10|17918.76|17838.76|17921.09|17841.09|17921.09|17841.09|17918.76|17838.76|10
1722091460000|2024-07-27 14:44:20|17921.5|17841.5|17922.32|17842.32|17922.69|17842.69|17921.5|17841.5|10
1722091470000|2024-07-27 14:44:30|17922.35|17842.35|17923.64|17843.64|17923.64|17843.64|17921.95|17841.95|10
1722091480000|2024-07-27 14:44:40|17923.69|17843.69|17924.61|17844.61|17924.61|17844.61|17923.6|17843.6|10
1722091490000|2024-07-27 14:44:50|17924.91|17844.91|17925.88|17845.88|17925.88|17845.88|17924.91|17844.91|10
1722091500000|2024-07-27 14:45:00|17925.9|17845.9|17924.73|17844.73|17925.9|17845.9|17924.73|17844.73|10
1722091510000|2024-07-27 14:45:10|17924.7|17844.7|17923.04|17843.04|17924.7|17844.7|17922.99|17842.99|10
1722091520000|2024-07-27 14:45:20|17922.66|17842.66|17919.93|17839.93|17922.66|17842.66|17919.93|17839.93|10
1722091530000|2024-07-27 14:45:30|17920.08|17840.08|17919.64|17839.64|17920.25|17840.25|17919.56|17839.56|10
1722091540000|2024-07-27 14:45:40|17919.84|17839.84|17920.63|17840.63|17920.91|17840.91|17919.84|17839.84|8
1722091550000|2024-07-27 14:45:50|17920.62|17840.62|17919.24|17839.24|17920.7|17840.7|17919.22|17839.22|10
1722091560000|2024-07-27 14:46:00|17919.22|17839.22|17919.08|17839.08|17919.63|17839.63|17919.08|17839.08|10
1722091570000|2024-07-27 14:46:10|17918.98|17838.98|17915.37|17835.37|17918.98|17838.98|17915.37|17835.37|9
1722091580000|2024-07-27 14:46:20|17914.96|17834.96|17912.23|17832.23|17914.96|17834.96|17912.23|17832.23|10
1722091590000|2024-07-27 14:46:30|17912.09|17832.09|17912.86|17832.86|17913.35|17833.35|17911.51|17831.51|10
1722091600000|2024-07-27 14:46:40|17912.71|17832.71|17910.89|17830.89|17912.71|17832.71|17910.89|17830.89|10
1722091610000|2024-07-27 14:46:50|17910.59|17830.59|17906.48|17826.48|17910.59|17830.59|17906.45|17826.45|10
1722091620000|2024-07-27 14:47:00|17906.21|17826.21|17906.96|17826.96|17906.96|17826.96|17905.61|17825.61|10
1722091630000|2024-07-27 14:47:10|17906.78|17826.78|17905.86|17825.86|17906.78|17826.78|17905.72|17825.72|10
1722091640000|2024-07-27 14:47:20|17905.84|17825.84|17905.19|17825.19|17906.12|17826.12|17905.06|17825.06|10
1722091650000|2024-07-27 14:47:30|17905.23|17825.23|17906.79|17826.79|17907.05|17827.05|17905.22|17825.22|8
1722091660000|2024-07-27 14:47:40|17906.75|17826.75|17906.24|17826.24|17906.75|17826.75|17906.01|17826.01|10
1722091670000|2024-07-27 14:47:50|17906.27|17826.27|17908.05|17828.05|17908.38|17828.38|17906.27|17826.27|10
1722091680000|2024-07-27 14:48:00|17907.97|17827.97|17908.74|17828.74|17908.74|17828.74|17907.81|17827.81|10
1722091690000|2024-07-27 14:48:10|17909.37|17829.37|17908.77|17828.77|17909.77|17829.77|17908.77|17828.77|10
1722091700000|2024-07-27 14:48:20|17908.6|17828.6|17908.38|17828.38|17908.62|17828.62|17907.57|17827.57|10
1722091710000|2024-07-27 14:48:30|17907.3|17827.3|17905.58|17825.58|17907.3|17827.3|17905.58|17825.58|10
1722091720000|2024-07-27 14:48:40|17905.06|17825.06|17901.95|17821.95|17905.06|17825.06|17901.95|17821.95|9
1722091730000|2024-07-27 14:48:50|17902.09|17822.09|17903.34|17823.34|17903.34|17823.34|17902.02|17822.02|10
1722091740000|2024-07-27 14:49:00|17903.03|17823.03|17902.44|17822.44|17903.03|17823.03|17901.9|17821.9|10
1722091750000|2024-07-27 14:49:10|17902.74|17822.74|17903.76|17823.76|17903.76|17823.76|17902.07|17822.07|10
1722091760000|2024-07-27 14:49:20|17903.59|17823.59|17905|17825|17905.01|17825.01|17903.59|17823.59|10
1722091770000|2024-07-27 14:49:30|17904.94|17824.94|17904.83|17824.83|17905.18|17825.18|17904.83|17824.83|10
1722091780000|2024-07-27 14:49:40|17904.14|17824.14|17902.73|17822.73|17904.25|17824.25|17902.69|17822.69|10
1722091790000|2024-07-27 14:49:50|17902.53|17822.53|17899.51|17819.51|17902.53|17822.53|17899.38|17819.38|10
1722091800000|2024-07-27 14:50:00|17898.96|17818.96|17897.35|17817.35|17898.96|17818.96|17897.35|17817.35|10
1722091810000|2024-07-27 14:50:10|17897.6|17817.6|17897.84|17817.84|17897.84|17817.84|17897.43|17817.43|10
1722091820000|2024-07-27 14:50:20|17898|17818|17906.06|17826.06|17906.06|17826.06|17897.94|17817.94|10
1722091830000|2024-07-27 14:50:30|17906.11|17826.11|17907.53|17827.53|17908.04|17828.04|17906.11|17826.11|10
1722091840000|2024-07-27 14:50:40|17907.4|17827.4|17902.93|17822.93|17907.4|17827.4|17902.83|17822.83|10
1722091850000|2024-07-27 14:50:50|17902.98|17822.98|17900.59|17820.59|17902.98|17822.98|17900.59|17820.59|10
1722091860000|2024-07-27 14:51:00|17900.52|17820.52|17899.43|17819.43|17900.56|17820.56|17899.43|17819.43|10
1722091870000|2024-07-27 14:51:10|17899.12|17819.12|17898.93|17818.93|17899.12|17819.12|17898.21|17818.21|10
1722091880000|2024-07-27 14:51:20|17899.09|17819.09|17899.89|17819.89|17900.39|17820.39|17899.09|17819.09|10
1722091890000|2024-07-27 14:51:30|17899.85|17819.85|17898.97|17818.97|17899.85|17819.85|17898.97|17818.97|9
1722091900000|2024-07-27 14:51:40|17898.68|17818.68|17896.8|17816.8|17898.68|17818.68|17896.8|17816.8|9
1722091910000|2024-07-27 14:51:50|17896.75|17816.75|17897.89|17817.89|17897.89|17817.89|17895.94|17815.94|10
1722091920000|2024-07-27 14:52:00|17898.22|17818.22|17897.82|17817.82|17898.39|17818.39|17897.82|17817.82|10
1722091930000|2024-07-27 14:52:10|17897.75|17817.75|17896.38|17816.38|17897.75|17817.75|17896.08|17816.08|10
1722091940000|2024-07-27 14:52:20|17896.55|17816.55|17890.32|17810.32|17896.55|17816.55|17890.32|17810.32|10
1722091950000|2024-07-27 14:52:30|17890.7|17810.7|17890.88|17810.88|17891.03|17811.03|17890.7|17810.7|9
1722091960000|2024-07-27 14:52:40|17891.06|17811.06|17891.26|17811.26|17891.47|17811.47|17890.46|17810.46|10
1722091970000|2024-07-27 14:52:50|17891.49|17811.49|17892.09|17812.09|17892.09|17812.09|17891.49|17811.49|10
1722091980000|2024-07-27 14:53:00|17892.37|17812.37|17893.15|17813.15|17893.15|17813.15|17892.37|17812.37|10
1722091990000|2024-07-27 14:53:10|17892.99|17812.99|17892.81|17812.81|17893.77|17813.77|17892.68|17812.68|10
1722092000000|2024-07-27 14:53:20|17894.04|17814.04|17893.99|17813.99|17894.04|17814.04|17893.3|17813.3|8
1722092010000|2024-07-27 14:53:30|17894.01|17814.01|17894.04|17814.04|17894.04|17814.04|17893.32|17813.32|10
1722092020000|2024-07-27 14:53:40|17893.94|17813.94|17893.39|17813.39|17894.08|17814.08|17893.16|17813.16|10
1722092030000|2024-07-27 14:53:50|17893.56|17813.56|17893.24|17813.24|17893.75|17813.75|17892.77|17812.77|10
1722092040000|2024-07-27 14:54:00|17893.28|17813.28|17893.08|17813.08|17893.57|17813.57|17892.96|17812.96|10
1722092050000|2024-07-27 14:54:10|17893.12|17813.12|17893.91|17813.91|17893.91|17813.91|17893.12|17813.12|10
1722092060000|2024-07-27 14:54:20|17893.88|17813.88|17892.38|17812.38|17893.96|17813.96|17892.2|17812.2|10
1722092070000|2024-07-27 14:54:30|17892.18|17812.18|17892.05|17812.05|17892.21|17812.21|17891.17|17811.17|10
1722092080000|2024-07-27 14:54:40|17892.61|17812.61|17891.13|17811.13|17892.91|17812.91|17891.13|17811.13|10
1722092090000|2024-07-27 14:54:50|17891.21|17811.21|17888.83|17808.83|17891.21|17811.21|17888.08|17808.08|10
1722092100000|2024-07-27 14:55:00|17889.2|17809.2|17884.73|17804.73|17889.2|17809.2|17884.63|17804.63|8
1722092110000|2024-07-27 14:55:10|17884.78|17804.78|17880.2|17800.2|17884.86|17804.86|17880.2|17800.2|10
1722092120000|2024-07-27 14:55:20|17878.56|17798.56|17871|17791|17878.66|17798.66|17870.44|17790.44|10
1722092130000|2024-07-27 14:55:30|17870.08|17790.08|17869.77|17789.77|17870.08|17790.08|17869.23|17789.23|10
1722092140000|2024-07-27 14:55:40|17869.85|17789.85|17869.56|17789.56|17869.88|17789.88|17869.55|17789.55|10
1722092150000|2024-07-27 14:55:50|17869.44|17789.44|17869.85|17789.85|17869.85|17789.85|17869.07|17789.07|10
1722092160000|2024-07-27 14:56:00|17870.18|17790.18|17871.79|17791.79|17871.79|17791.79|17870.18|17790.18|9
1722092170000|2024-07-27 14:56:10|17871.86|17791.86|17875|17795|17875.19|17795.19|17871.86|17791.86|10
1722092180000|2024-07-27 14:56:20|17876.62|17796.62|17880.26|17800.26|17880.26|17800.26|17876.62|17796.62|10
1722092190000|2024-07-27 14:56:30|17880.17|17800.17|17881.73|17801.73|17881.73|17801.73|17879.34|17799.34|10
1722092200000|2024-07-27 14:56:40|17881.69|17801.69|17882.14|17802.14|17882.17|17802.17|17881.69|17801.69|9
1722092210000|2024-07-27 14:56:50|17881.94|17801.94|17883.46|17803.46|17883.46|17803.46|17881.94|17801.94|10
1722092220000|2024-07-27 14:57:00|17883.56|17803.56|17883.32|17803.32|17883.99|17803.99|17883.23|17803.23|10
1722092230000|2024-07-27 14:57:10|17883.58|17803.58|17886|17806|17886|17806|17883.44|17803.44|10
1722092240000|2024-07-27 14:57:20|17886.06|17806.06|17886.82|17806.82|17886.96|17806.96|17885.91|17805.91|9
1722092250000|2024-07-27 14:57:30|17886.67|17806.67|17890.41|17810.41|17890.41|17810.41|17886.53|17806.53|10
1722092260000|2024-07-27 14:57:40|17891|17811|17893.78|17813.78|17893.78|17813.78|17890.46|17810.46|10
1722092270000|2024-07-27 14:57:50|17893.7|17813.7|17894.39|17814.39|17894.64|17814.64|17893.7|17813.7|9
1722092280000|2024-07-27 14:58:00|17894.51|17814.51|17895.3|17815.3|17895.3|17815.3|17894.51|17814.51|10
1722092290000|2024-07-27 14:58:10|17895.6|17815.6|17898.85|17818.85|17898.85|17818.85|17895.56|17815.56|10
1722092300000|2024-07-27 14:58:20|17898.99|17818.99|17899.55|17819.55|17899.55|17819.55|17898.98|17818.98|10
1722092310000|2024-07-27 14:58:30|17899.51|17819.51|17900.92|17820.92|17900.92|17820.92|17899.16|17819.16|10
1722092320000|2024-07-27 14:58:40|17901.02|17821.02|17900.27|17820.27|17901.2|17821.2|17900.27|17820.27|9
1722092330000|2024-07-27 14:58:50|17900.36|17820.36|17899.81|17819.81|17901.04|17821.04|17899.81|17819.81|10
1722092340000|2024-07-27 14:59:00|17899.38|17819.38|17902.7|17822.7|17902.7|17822.7|17898.95|17818.95|10
1722092350000|2024-07-27 14:59:10|17902.77|17822.77|17906.57|17826.57|17906.57|17826.57|17902.77|17822.77|9
1722092360000|2024-07-27 14:59:20|17907.73|17827.73|17908.18|17828.18|17908.18|17828.18|17907.37|17827.37|9
1722092370000|2024-07-27 14:59:30|17908.32|17828.32|17908.64|17828.64|17908.93|17828.93|17908.17|17828.17|10
1722092380000|2024-07-27 14:59:40|17908.48|17828.48|17909.13|17829.13|17909.15|17829.15|17908.38|17828.38|10
1722092390000|2024-07-27 14:59:50|17909.15|17829.15|17909.16|17829.16|17909.54|17829.54|17909.13|17829.13|10
1722092400000|2024-07-27 15:00:00|17909.25|17829.25|17916.6|17836.6|17917.36|17837.36|17909.25|17829.25|10
1722092410000|2024-07-27 15:00:10|17916.65|17836.65|17916.95|17836.95|17916.95|17836.95|17916.28|17836.28|10
1722092420000|2024-07-27 15:00:20|17917.24|17837.24|17920.73|17840.73|17920.73|17840.73|17917.24|17837.24|10
1722092430000|2024-07-27 15:00:30|17920.8|17840.8|17921.75|17841.75|17921.97|17841.97|17920.63|17840.63|10
1722092440000|2024-07-27 15:00:40|17921.74|17841.74|17923.8|17843.8|17923.94|17843.94|17921.74|17841.74|10
1722092450000|2024-07-27 15:00:50|17923.76|17843.76|17924.49|17844.49|17924.59|17844.59|17923.7|17843.7|10
1722092460000|2024-07-27 15:01:00|17924.15|17844.15|17924.1|17844.1|17924.26|17844.26|17923.99|17843.99|9
1722092470000|2024-07-27 15:01:10|17924.07|17844.07|17923.95|17843.95|17924.35|17844.35|17923.79|17843.79|10
1722092480000|2024-07-27 15:01:20|17923.84|17843.84|17924.55|17844.55|17925.02|17845.02|17923.64|17843.64|9
1722092490000|2024-07-27 15:01:30|17924.45|17844.45|17926.02|17846.02|17926.02|17846.02|17924.38|17844.38|10
1722092500000|2024-07-27 15:01:40|17926.06|17846.06|17933.41|17853.41|17933.43|17853.43|17926.03|17846.03|10
1722092510000|2024-07-27 15:01:50|17933.81|17853.81|17934.8|17854.8|17935.19|17855.19|17933.81|17853.81|10
1722092520000|2024-07-27 15:02:00|17934.73|17854.73|17933.55|17853.55|17935.4|17855.4|17933.49|17853.49|10
1722092530000|2024-07-27 15:02:10|17933.62|17853.62|17935.46|17855.46|17935.46|17855.46|17933.62|17853.62|10
1722092540000|2024-07-27 15:02:20|17935.15|17855.15|17934.71|17854.71|17935.74|17855.74|17934.71|17854.71|9
1722092550000|2024-07-27 15:02:30|17934.9|17854.9|17935.27|17855.27|17935.4|17855.4|17934.73|17854.73|9
1722092560000|2024-07-27 15:02:40|17935.16|17855.16|17932.14|17852.14|17935.16|17855.16|17932.14|17852.14|8
1722092570000|2024-07-27 15:02:50|17932.11|17852.11|17929.73|17849.73|17932.12|17852.12|17929.73|17849.73|10
1722092580000|2024-07-27 15:03:00|17929.84|17849.84|17929.13|17849.13|17929.84|17849.84|17927.95|17847.95|10
1722092590000|2024-07-27 15:03:10|17929.12|17849.12|17932.14|17852.14|17932.14|17852.14|17929.12|17849.12|10
1722092600000|2024-07-27 15:03:20|17932.24|17852.24|17933.67|17853.67|17933.67|17853.67|17932.1|17852.1|10
1722092610000|2024-07-27 15:03:30|17933.75|17853.75|17934.68|17854.68|17934.68|17854.68|17933.57|17853.57|10
1722092620000|2024-07-27 15:03:40|17934.58|17854.58|17934.29|17854.29|17934.58|17854.58|17933.57|17853.57|10
1722092630000|2024-07-27 15:03:50|17934.16|17854.16|17933.01|17853.01|17934.41|17854.41|17932.98|17852.98|10
1722092640000|2024-07-27 15:04:00|17932.93|17852.93|17931.62|17851.62|17933|17853|17931.62|17851.62|10
1722092650000|2024-07-27 15:04:10|17931.45|17851.45|17924.13|17844.13|17931.45|17851.45|17924.13|17844.13|10
1722092660000|2024-07-27 15:04:20|17923.89|17843.89|17919.05|17839.05|17923.89|17843.89|17919.05|17839.05|10
1722092670000|2024-07-27 15:04:30|17917.73|17837.73|17915.47|17835.47|17917.73|17837.73|17914.85|17834.85|10
1722092680000|2024-07-27 15:04:40|17915.43|17835.43|17917.34|17837.34|17917.34|17837.34|17915.04|17835.04|10
1722092690000|2024-07-27 15:04:50|17917.39|17837.39|17917|17837|17917.39|17837.39|17916.76|17836.76|10
1722092700000|2024-07-27 15:05:00|17916.65|17836.65|17914.49|17834.49|17916.9|17836.9|17914.49|17834.49|10
1722092710000|2024-07-27 15:05:10|17914.37|17834.37|17914.74|17834.74|17914.74|17834.74|17913.31|17833.31|10
1722092720000|2024-07-27 15:05:20|17915.06|17835.06|17911.79|17831.79|17915.06|17835.06|17911.28|17831.28|10
1722092730000|2024-07-27 15:05:30|17909.09|17829.09|17902.97|17822.97|17909.09|17829.09|17902.97|17822.97|10
1722092740000|2024-07-27 15:05:40|17902.58|17822.58|17901.62|17821.62|17902.58|17822.58|17901.57|17821.57|9
1722092750000|2024-07-27 15:05:50|17901.54|17821.54|17900.01|17820.01|17901.54|17821.54|17899.74|17819.74|10
1722092760000|2024-07-27 15:06:00|17899.95|17819.95|17900.36|17820.36|17901.59|17821.59|17899.95|17819.95|9
1722092770000|2024-07-27 15:06:10|17900.78|17820.78|17898.43|17818.43|17900.78|17820.78|17898.43|17818.43|10
1722092780000|2024-07-27 15:06:20|17898.49|17818.49|17895.91|17815.91|17898.49|17818.49|17895.91|17815.91|10
1722092790000|2024-07-27 15:06:30|17895.55|17815.55|17889.65|17809.65|17895.55|17815.55|17889.65|17809.65|10
1722092800000|2024-07-27 15:06:40|17889.24|17809.24|17882.35|17802.35|17890.71|17810.71|17882.35|17802.35|10
1722092810000|2024-07-27 15:06:50|17881.38|17801.38|17877.59|17797.59|17881.38|17801.38|17877.59|17797.59|10
1722092820000|2024-07-27 15:07:00|17877.01|17797.01|17872.92|17792.92|17877.01|17797.01|17871.85|17791.85|10
1722092830000|2024-07-27 15:07:10|17872.33|17792.33|17871.73|17791.73|17872.33|17792.33|17870.91|17790.91|10
1722092840000|2024-07-27 15:07:20|17871.84|17791.84|17872.47|17792.47|17872.57|17792.57|17871.78|17791.78|10
1722092850000|2024-07-27 15:07:30|17872.24|17792.24|17870.95|17790.95|17872.34|17792.34|17870.95|17790.95|9
1722092860000|2024-07-27 15:07:40|17871.51|17791.51|17872.51|17792.51|17872.51|17792.51|17871.51|17791.51|10
1722092870000|2024-07-27 15:07:50|17872.57|17792.57|17879.66|17799.66|17879.66|17799.66|17872.57|17792.57|10
1722092880000|2024-07-27 15:08:00|17879.68|17799.68|17880.27|17800.27|17880.27|17800.27|17878.54|17798.54|10
1722092890000|2024-07-27 15:08:10|17880.64|17800.64|17882.13|17802.13|17882.2|17802.2|17880.64|17800.64|10
1722092900000|2024-07-27 15:08:20|17882.72|17802.72|17883.62|17803.62|17883.65|17803.65|17882.71|17802.71|10
1722092910000|2024-07-27 15:08:30|17883.61|17803.61|17881.45|17801.45|17883.61|17803.61|17881.45|17801.45|8
1722092920000|2024-07-27 15:08:40|17881.42|17801.42|17880.5|17800.5|17882.39|17802.39|17880.5|17800.5|10
1722092930000|2024-07-27 15:08:50|17880.61|17800.61|17874.7|17794.7|17882.58|17802.58|17874.7|17794.7|10
1722092940000|2024-07-27 15:09:00|17874.69|17794.69|17874.6|17794.6|17876.24|17796.24|17874.53|17794.53|10
1722092950000|2024-07-27 15:09:10|17874.49|17794.49|17875.59|17795.59|17876.88|17796.88|17873.18|17793.18|10
1722092960000|2024-07-27 15:09:20|17874.83|17794.83|17873.09|17793.09|17874.87|17794.87|17873.09|17793.09|10
1722092970000|2024-07-27 15:09:30|17872.82|17792.82|17864.08|17784.08|17872.82|17792.82|17863.34|17783.34|10
1722092980000|2024-07-27 15:09:40|17863.62|17783.62|17861.08|17781.08|17863.62|17783.62|17861.08|17781.08|10
1722092990000|2024-07-27 15:09:50|17860.03|17780.03|17850.89|17770.89|17860.03|17780.03|17850.89|17770.89|10
1722093000000|2024-07-27 15:10:00|17850.71|17770.71|17848.58|17768.58|17850.71|17770.71|17846.68|17766.68|10
1722093010000|2024-07-27 15:10:10|17849.67|17769.67|17849.32|17769.32|17849.74|17769.74|17848.64|17768.64|9
1722093020000|2024-07-27 15:10:20|17847.77|17767.77|17843.67|17763.67|17847.89|17767.89|17843.67|17763.67|10
1722093030000|2024-07-27 15:10:30|17844.35|17764.35|17842.5|17762.5|17844.35|17764.35|17842.5|17762.5|10
1722093040000|2024-07-27 15:10:40|17842.58|17762.58|17841.32|17761.32|17842.58|17762.58|17840.85|17760.85|10
1722093050000|2024-07-27 15:10:50|17841.4|17761.4|17845.22|17765.22|17845.54|17765.54|17841.4|17761.4|10
1722093060000|2024-07-27 15:11:00|17845.55|17765.55|17850.17|17770.17|17850.17|17770.17|17845.55|17765.55|10
1722093070000|2024-07-27 15:11:10|17850.23|17770.23|17851.01|17771.01|17851.61|17771.61|17850.23|17770.23|10
1722093080000|2024-07-27 15:11:20|17851.62|17771.62|17851.09|17771.09|17853|17773|17851.07|17771.07|10
1722093090000|2024-07-27 15:11:30|17851.12|17771.12|17853.68|17773.68|17853.68|17773.68|17851.12|17771.12|10
1722093100000|2024-07-27 15:11:40|17853.95|17773.95|17856.53|17776.53|17856.53|17776.53|17853.95|17773.95|10
1722093110000|2024-07-27 15:11:50|17856.55|17776.55|17859.7|17779.7|17859.7|17779.7|17856.55|17776.55|10
1722093120000|2024-07-27 15:12:00|17863.28|17783.28|17865.3|17785.3|17865.68|17785.68|17861.97|17781.97|10
1722093130000|2024-07-27 15:12:10|17865.29|17785.29|17854.24|17774.24|17865.29|17785.29|17854.24|17774.24|10
1722093140000|2024-07-27 15:12:20|17853.94|17773.94|17851.24|17771.24|17854.19|17774.19|17851.24|17771.24|10
1722093150000|2024-07-27 15:12:30|17851.38|17771.38|17845.05|17765.05|17852.1|17772.1|17845.05|17765.05|10
1722093160000|2024-07-27 15:12:40|17844.49|17764.49|17841.49|17761.49|17844.49|17764.49|17841.49|17761.49|10
1722093170000|2024-07-27 15:12:50|17841.39|17761.39|17834.6|17754.6|17841.39|17761.39|17834.6|17754.6|10
1722093180000|2024-07-27 15:13:00|17834.18|17754.18|17830.98|17750.98|17834.53|17754.53|17830.98|17750.98|10
1722093190000|2024-07-27 15:13:10|17830.44|17750.44|17831.03|17751.03|17831.03|17751.03|17829.78|17749.78|10
1722093200000|2024-07-27 15:13:20|17831|17751|17835.42|17755.42|17835.42|17755.42|17830.89|17750.89|10
1722093210000|2024-07-27 15:13:30|17835.44|17755.44|17834.93|17754.93|17840.71|17760.71|17834.22|17754.22|9
1722093220000|2024-07-27 15:13:40|17835.02|17755.02|17836.06|17756.06|17836.1|17756.1|17834.78|17754.78|10
1722093230000|2024-07-27 15:13:50|17835.72|17755.72|17835.41|17755.41|17835.72|17755.72|17835.37|17755.37|10
1722093240000|2024-07-27 15:14:00|17836.4|17756.4|17831.52|17751.52|17837.61|17757.61|17831.52|17751.52|10
1722093250000|2024-07-27 15:14:10|17831.36|17751.36|17830.3|17750.3|17832.33|17752.33|17830.3|17750.3|10
1722093260000|2024-07-27 15:14:20|17830.72|17750.72|17833.22|17753.22|17833.22|17753.22|17830.6|17750.6|10
1722093270000|2024-07-27 15:14:30|17833.58|17753.58|17834.39|17754.39|17834.67|17754.67|17833.58|17753.58|10
1722093280000|2024-07-27 15:14:40|17834.63|17754.63|17835.56|17755.56|17835.99|17755.99|17834.63|17754.63|10
1722093290000|2024-07-27 15:14:50|17835.6|17755.6|17834.17|17754.17|17835.6|17755.6|17833.99|17753.99|9
1722093300000|2024-07-27 15:15:00|17834.24|17754.24|17834.1|17754.1|17834.66|17754.66|17833.95|17753.95|10
1722093310000|2024-07-27 15:15:10|17833.95|17753.95|17831.53|17751.53|17834.07|17754.07|17831.53|17751.53|10
1722093320000|2024-07-27 15:15:20|17831.25|17751.25|17825.14|17745.14|17831.44|17751.44|17825.14|17745.14|10
1722093330000|2024-07-27 15:15:30|17824.25|17744.25|17822.94|17742.94|17824.25|17744.25|17822.8|17742.8|10
1722093340000|2024-07-27 15:15:40|17822.75|17742.75|17832.53|17752.53|17832.53|17752.53|17822.75|17742.75|10
1722093350000|2024-07-27 15:15:50|17832.36|17752.36|17830.8|17750.8|17832.76|17752.76|17830.8|17750.8|10
1722093360000|2024-07-27 15:16:00|17831.17|17751.17|17832.18|17752.18|17832.49|17752.49|17831.17|17751.17|10
1722093370000|2024-07-27 15:16:10|17832.25|17752.25|17833.15|17753.15|17833.46|17753.46|17831.96|17751.96|10
1722093380000|2024-07-27 15:16:20|17833.03|17753.03|17832.89|17752.89|17833.19|17753.19|17831.89|17751.89|10
1722093390000|2024-07-27 15:16:30|17832.73|17752.73|17829.31|17749.31|17832.73|17752.73|17829.31|17749.31|10
1722093400000|2024-07-27 15:16:40|17829.04|17749.04|17828.67|17748.67|17829.66|17749.66|17828.27|17748.27|10
1722093410000|2024-07-27 15:16:50|17828.03|17748.03|17829.58|17749.58|17829.58|17749.58|17828.03|17748.03|10
1722093420000|2024-07-27 15:17:00|17829.55|17749.55|17829.53|17749.53|17830.12|17750.12|17829.4|17749.4|10
1722093430000|2024-07-27 15:17:10|17830.12|17750.12|17828.57|17748.57|17830.12|17750.12|17828.57|17748.57|10
1722093440000|2024-07-27 15:17:20|17828.92|17748.92|17832.07|17752.07|17832.38|17752.38|17828.92|17748.92|10
1722093450000|2024-07-27 15:17:30|17832.39|17752.39|17834.54|17754.54|17834.88|17754.88|17832.39|17752.39|10
1722093460000|2024-07-27 15:17:40|17835.17|17755.17|17838.34|17758.34|17838.34|17758.34|17835.17|17755.17|10
1722093470000|2024-07-27 15:17:50|17838.39|17758.39|17843.91|17763.91|17843.91|17763.91|17838.39|17758.39|10
1722093480000|2024-07-27 15:18:00|17844.2|17764.2|17844.38|17764.38|17844.38|17764.38|17842.59|17762.59|10
1722093490000|2024-07-27 15:18:10|17845.13|17765.13|17846.78|17766.78|17846.78|17766.78|17845.13|17765.13|10
1722093500000|2024-07-27 15:18:20|17847.32|17767.32|17850.35|17770.35|17850.35|17770.35|17847.32|17767.32|10
1722093510000|2024-07-27 15:18:30|17850.43|17770.43|17851.54|17771.54|17852.33|17772.33|17850.28|17770.28|10
1722093520000|2024-07-27 15:18:40|17851.61|17771.61|17856.95|17776.95|17857.26|17777.26|17851.61|17771.61|10
1722093530000|2024-07-27 15:18:50|17856.84|17776.84|17857.12|17777.12|17857.49|17777.49|17856.84|17776.84|9
1722093540000|2024-07-27 15:19:00|17857.04|17777.04|17860.4|17780.4|17860.46|17780.46|17856.22|17776.22|10
1722093550000|2024-07-27 15:19:10|17860.66|17780.66|17862.91|17782.91|17862.91|17782.91|17860.66|17780.66|10
1722093560000|2024-07-27 15:19:20|17863.36|17783.36|17862.39|17782.39|17863.36|17783.36|17862.39|17782.39|9
1722093570000|2024-07-27 15:19:30|17862.12|17782.12|17858.76|17778.76|17862.18|17782.18|17858.76|17778.76|10
1722093580000|2024-07-27 15:19:40|17858.93|17778.93|17858.17|17778.17|17859.36|17779.36|17857.44|17777.44|10
1722093590000|2024-07-27 15:19:50|17858.19|17778.19|17858.2|17778.2|17858.27|17778.27|17857.97|17777.97|8
1722093600000|2024-07-27 15:20:00|17858.28|17778.28|17861.29|17781.29|17861.29|17781.29|17858.28|17778.28|10
1722093610000|2024-07-27 15:20:10|17861.42|17781.42|17854.93|17774.93|17861.88|17781.88|17854.54|17774.54|10
1722093620000|2024-07-27 15:20:20|17856.53|17776.53|17858.3|17778.3|17858.3|17778.3|17856.53|17776.53|10
1722093630000|2024-07-27 15:20:30|17858.52|17778.52|17853.5|17773.5|17858.52|17778.52|17853.5|17773.5|10
1722093640000|2024-07-27 15:20:40|17852.79|17772.79|17844.91|17764.91|17852.79|17772.79|17844.91|17764.91|10
1722093650000|2024-07-27 15:20:50|17844.55|17764.55|17846.25|17766.25|17846.92|17766.92|17844.55|17764.55|10
1722093660000|2024-07-27 15:21:00|17846.04|17766.04|17847.8|17767.8|17847.8|17767.8|17846.04|17766.04|10
1722093670000|2024-07-27 15:21:10|17848.31|17768.31|17850.78|17770.78|17850.78|17770.78|17848.31|17768.31|10
1722093680000|2024-07-27 15:21:20|17851.77|17771.77|17853|17773|17853.89|17773.89|17851.77|17771.77|10
1722093690000|2024-07-27 15:21:30|17854.14|17774.14|17853.7|17773.7|17855.34|17775.34|17853.7|17773.7|10
1722093700000|2024-07-27 15:21:40|17853.51|17773.51|17849.2|17769.2|17853.51|17773.51|17849.2|17769.2|10
1722093710000|2024-07-27 15:21:50|17849.42|17769.42|17848.49|17768.49|17849.43|17769.43|17847.31|17767.31|10
1722093720000|2024-07-27 15:22:00|17848.5|17768.5|17845.17|17765.17|17848.87|17768.87|17845.17|17765.17|9
1722093730000|2024-07-27 15:22:10|17845.41|17765.41|17846.75|17766.75|17846.75|17766.75|17845.38|17765.38|10
1722093740000|2024-07-27 15:22:20|17846.7|17766.7|17846.03|17766.03|17846.91|17766.91|17846.03|17766.03|10
1722093750000|2024-07-27 15:22:30|17846.25|17766.25|17849.28|17769.28|17849.35|17769.35|17846.25|17766.25|10
1722093760000|2024-07-27 15:22:40|17850.48|17770.48|17853.11|17773.11|17853.59|17773.59|17850.48|17770.48|10
1722093770000|2024-07-27 15:22:50|17853.49|17773.49|17854.38|17774.38|17854.5|17774.5|17853.34|17773.34|10
1722093780000|2024-07-27 15:23:00|17854.43|17774.43|17853.61|17773.61|17854.43|17774.43|17853.49|17773.49|10
1722093790000|2024-07-27 15:23:10|17853.29|17773.29|17853.7|17773.7|17853.7|17773.7|17852.52|17772.52|10
1722093800000|2024-07-27 15:23:20|17853.18|17773.18|17853.64|17773.64|17854.49|17774.49|17853.18|17773.18|9
1722093810000|2024-07-27 15:23:30|17853.69|17773.69|17854.2|17774.2|17854.97|17774.97|17853.18|17773.18|10
1722093820000|2024-07-27 15:23:40|17854.27|17774.27|17853.35|17773.35|17854.75|17774.75|17853.35|17773.35|10
1722093830000|2024-07-27 15:23:50|17853.34|17773.34|17852.82|17772.82|17853.95|17773.95|17852.82|17772.82|10
1722093840000|2024-07-27 15:24:00|17852.72|17772.72|17853.38|17773.38|17853.38|17773.38|17852.61|17772.61|10
1722093850000|2024-07-27 15:24:10|17853.48|17773.48|17856.24|17776.24|17856.24|17776.24|17853.44|17773.44|10
1722093860000|2024-07-27 15:24:20|17856.2|17776.2|17864.05|17784.05|17864.05|17784.05|17856.2|17776.2|10
1722093870000|2024-07-27 15:24:30|17864.31|17784.31|17864.34|17784.34|17864.66|17784.66|17863.48|17783.48|10
1722093880000|2024-07-27 15:24:40|17864.69|17784.69|17862.93|17782.93|17864.88|17784.88|17862.67|17782.67|10
1722093890000|2024-07-27 15:24:50|17862.95|17782.95|17862.75|17782.75|17862.95|17782.95|17862.58|17782.58|10
1722093900000|2024-07-27 15:25:00|17864.55|17784.55|17866.58|17786.58|17867.58|17787.58|17864.55|17784.55|10
1722093910000|2024-07-27 15:25:10|17866|17786|17865.54|17785.54|17866|17786|17864.1|17784.1|10
1722093920000|2024-07-27 15:25:20|17865.44|17785.44|17861.02|17781.02|17865.47|17785.47|17861.02|17781.02|10
1722093930000|2024-07-27 15:25:30|17860.91|17780.91|17859.09|17779.09|17860.91|17780.91|17859.09|17779.09|10
1722093940000|2024-07-27 15:25:40|17858.55|17778.55|17858.42|17778.42|17858.63|17778.63|17858.03|17778.03|10
1722093950000|2024-07-27 15:25:50|17858.48|17778.48|17856.91|17776.91|17858.48|17778.48|17856.85|17776.85|10
1722093960000|2024-07-27 15:26:00|17856.75|17776.75|17853.25|17773.25|17856.75|17776.75|17853.25|17773.25|10
1722093970000|2024-07-27 15:26:10|17854.06|17774.06|17853.45|17773.45|17854.07|17774.07|17852.5|17772.5|10
1722093980000|2024-07-27 15:26:20|17853.59|17773.59|17853.65|17773.65|17853.65|17773.65|17853.01|17773.01|9
1722093990000|2024-07-27 15:26:30|17853.95|17773.95|17852.02|17772.02|17853.99|17773.99|17852.02|17772.02|10
1722094000000|2024-07-27 15:26:40|17851.94|17771.94|17850.16|17770.16|17851.94|17771.94|17849.69|17769.69|10
1722094010000|2024-07-27 15:26:50|17850.33|17770.33|17854.42|17774.42|17855.1|17775.1|17848.13|17768.13|9
1722094020000|2024-07-27 15:27:00|17854.29|17774.29|17849.44|17769.44|17854.34|17774.34|17849.15|17769.15|10
1722094030000|2024-07-27 15:27:10|17849.43|17769.43|17842.86|17762.86|17849.43|17769.43|17841.88|17761.88|10
1722094040000|2024-07-27 15:27:20|17843.04|17763.04|17845.8|17765.8|17845.8|17765.8|17843.04|17763.04|10
1722094050000|2024-07-27 15:27:30|17845.84|17765.84|17843.36|17763.36|17845.84|17765.84|17843.36|17763.36|10
1722094060000|2024-07-27 15:27:40|17843.34|17763.34|17842.99|17762.99|17843.53|17763.53|17842.99|17762.99|9
1722094070000|2024-07-27 15:27:50|17842.68|17762.68|17845.05|17765.05|17845.05|17765.05|17842.68|17762.68|10
1722094080000|2024-07-27 15:28:00|17844.88|17764.88|17845.9|17765.9|17845.9|17765.9|17844.76|17764.76|10
1722094090000|2024-07-27 15:28:10|17846.16|17766.16|17842.93|17762.93|17846.16|17766.16|17842.93|17762.93|10
1722094100000|2024-07-27 15:28:20|17842.24|17762.24|17841.66|17761.66|17842.5|17762.5|17841.66|17761.66|9
1722094110000|2024-07-27 15:28:30|17841.74|17761.74|17838.16|17758.16|17846.56|17766.56|17838.16|17758.16|10
1722094120000|2024-07-27 15:28:40|17838.26|17758.26|17828.43|17748.43|17838.26|17758.26|17828.32|17748.32|10
1722094130000|2024-07-27 15:28:50|17835.81|17755.81|17827.89|17747.89|17836.06|17756.06|17827.89|17747.89|10
1722094140000|2024-07-27 15:29:00|17826.7|17746.7|17823.23|17743.23|17826.7|17746.7|17823.23|17743.23|10
1722094150000|2024-07-27 15:29:10|17822.77|17742.77|17822.07|17742.07|17822.77|17742.77|17820.52|17740.52|10
1722094160000|2024-07-27 15:29:20|17822.04|17742.04|17821.58|17741.58|17822.04|17742.04|17820.7|17740.7|9
1722094170000|2024-07-27 15:29:30|17821.72|17741.72|17821.44|17741.44|17822.53|17742.53|17821.44|17741.44|10
1722094180000|2024-07-27 15:29:40|17820.99|17740.99|17819.82|17739.82|17820.99|17740.99|17819.82|17739.82|10
1722094190000|2024-07-27 15:29:50|17819.71|17739.71|17816.9|17736.9|17819.71|17739.71|17816.69|17736.69|10
1722094200000|2024-07-27 15:30:00|17816.89|17736.89|17816.82|17736.82|17816.89|17736.89|17815.62|17735.62|10
1722094210000|2024-07-27 15:30:10|17816.81|17736.81|17822.08|17742.08|17822.57|17742.57|17816.68|17736.68|10
1722094220000|2024-07-27 15:30:20|17822.27|17742.27|17820.81|17740.81|17822.46|17742.46|17820.81|17740.81|10
1722094230000|2024-07-27 15:30:30|17820.7|17740.7|17823.71|17743.71|17823.71|17743.71|17820.7|17740.7|9
1722094240000|2024-07-27 15:30:40|17823.74|17743.74|17824.06|17744.06|17824.54|17744.54|17823.74|17743.74|10
1722094250000|2024-07-27 15:30:50|17824.04|17744.04|17824.59|17744.59|17824.59|17744.59|17823.92|17743.92|10
1722094260000|2024-07-27 15:31:00|17824.7|17744.7|17822.78|17742.78|17824.92|17744.92|17822.78|17742.78|10
1722094270000|2024-07-27 15:31:10|17822.01|17742.01|17817.41|17737.41|17822.01|17742.01|17817.27|17737.27|9
1722094280000|2024-07-27 15:31:20|17817.54|17737.54|17819.99|17739.99|17819.99|17739.99|17817.54|17737.54|9
1722094290000|2024-07-27 15:31:30|17820.09|17740.09|17818.94|17738.94|17820.09|17740.09|17818.4|17738.4|10
1722094300000|2024-07-27 15:31:40|17818.98|17738.98|17818.3|17738.3|17819|17739|17817.89|17737.89|9
1722094310000|2024-07-27 15:31:50|17818.34|17738.34|17819.4|17739.4|17819.42|17739.42|17818.18|17738.18|10
1722094320000|2024-07-27 15:32:00|17819.9|17739.9|17821.37|17741.37|17822.1|17742.1|17819.9|17739.9|10
1722094330000|2024-07-27 15:32:10|17822.42|17742.42|17822.04|17742.04|17822.62|17742.62|17821.47|17741.47|10
1722094340000|2024-07-27 15:32:20|17821.64|17741.64|17820.93|17740.93|17821.64|17741.64|17820.93|17740.93|10
1722094350000|2024-07-27 15:32:30|17821.42|17741.42|17820.08|17740.08|17821.45|17741.45|17820.08|17740.08|10
1722094360000|2024-07-27 15:32:40|17819.44|17739.44|17819.01|17739.01|17819.44|17739.44|17818.67|17738.67|9
1722094370000|2024-07-27 15:32:50|17818.91|17738.91|17818.51|17738.51|17819.98|17739.98|17818.51|17738.51|10
1722094380000|2024-07-27 15:33:00|17818.41|17738.41|17810.93|17730.93|17818.41|17738.41|17810.93|17730.93|10
1722094390000|2024-07-27 15:33:10|17811.18|17731.18|17806.64|17726.64|17811.3|17731.3|17806.64|17726.64|10
1722094400000|2024-07-27 15:33:20|17807.44|17727.44|17796.51|17716.51|17808.02|17728.02|17796.51|17716.51|10
1722094410000|2024-07-27 15:33:30|17795.49|17715.49|17796.32|17716.32|17797.16|17717.16|17795.06|17715.06|10
1722094420000|2024-07-27 15:33:40|17796.35|17716.35|17793.37|17713.37|17796.35|17716.35|17793.37|17713.37|10
1722094430000|2024-07-27 15:33:50|17793.31|17713.31|17782.47|17702.47|17793.31|17713.31|17782.47|17702.47|10
1722094440000|2024-07-27 15:34:00|17781.75|17701.75|17783.93|17703.93|17786.89|17706.89|17781.09|17701.09|10
1722094450000|2024-07-27 15:34:10|17785.21|17705.21|17788.5|17708.5|17788.5|17708.5|17785.21|17705.21|10
1722094460000|2024-07-27 15:34:20|17788.09|17708.09|17791.66|17711.66|17791.66|17711.66|17788.09|17708.09|10
1722094470000|2024-07-27 15:34:30|17791.06|17711.06|17789.62|17709.62|17791.06|17711.06|17788.94|17708.94|10
1722094480000|2024-07-27 15:34:40|17789|17709|17787.16|17707.16|17789.1|17709.1|17787.16|17707.16|10
1722094490000|2024-07-27 15:34:50|17787.17|17707.17|17788.89|17708.89|17789|17709|17787.12|17707.12|10
1722094500000|2024-07-27 15:35:00|17788.81|17708.81|17787.21|17707.21|17788.81|17708.81|17787.07|17707.07|10
1722094510000|2024-07-27 15:35:10|17787.49|17707.49|17784.45|17704.45|17787.49|17707.49|17784.45|17704.45|9
1722094520000|2024-07-27 15:35:20|17783.96|17703.96|17783.54|17703.54|17785.01|17705.01|17783.54|17703.54|10
1722094530000|2024-07-27 15:35:30|17783.69|17703.69|17783.19|17703.19|17783.77|17703.77|17783.19|17703.19|10
1722094540000|2024-07-27 15:35:40|17783.23|17703.23|17781.96|17701.96|17783.23|17703.23|17781.74|17701.74|9
1722094550000|2024-07-27 15:35:50|17781.6|17701.6|17779.63|17699.63|17781.6|17701.6|17779.63|17699.63|10
1722094560000|2024-07-27 15:36:00|17779.7|17699.7|17779.01|17699.01|17780.45|17700.45|17778.8|17698.8|9
1722094570000|2024-07-27 15:36:10|17778.69|17698.69|17771.95|17691.95|17778.69|17698.69|17771.95|17691.95|10
1722094580000|2024-07-27 15:36:20|17771.2|17691.2|17772.61|17692.61|17774.12|17694.12|17765.79|17685.79|10
1722094590000|2024-07-27 15:36:30|17772.36|17692.36|17772.16|17692.16|17773.06|17693.06|17771.24|17691.24|10
1722094600000|2024-07-27 15:36:40|17772.87|17692.87|17772.21|17692.21|17773.05|17693.05|17771.85|17691.85|10
1722094610000|2024-07-27 15:36:50|17772.31|17692.31|17772.19|17692.19|17772.88|17692.88|17772.19|17692.19|10
1722094620000|2024-07-27 15:37:00|17772.66|17692.66|17775.93|17695.93|17775.93|17695.93|17771.54|17691.54|10
1722094630000|2024-07-27 15:37:10|17776.56|17696.56|17779.91|17699.91|17779.91|17699.91|17776.14|17696.14|10
1722094640000|2024-07-27 15:37:20|17779.93|17699.93|17788.52|17708.52|17788.52|17708.52|17779.93|17699.93|10
1722094650000|2024-07-27 15:37:30|17789.09|17709.09|17795.8|17715.8|17795.8|17715.8|17789.09|17709.09|9
1722094660000|2024-07-27 15:37:40|17795.17|17715.17|17788.97|17708.97|17795.17|17715.17|17788.97|17708.97|10
1722094670000|2024-07-27 15:37:50|17788.41|17708.41|17784.34|17704.34|17788.41|17708.41|17784.34|17704.34|10
1722094680000|2024-07-27 15:38:00|17783.85|17703.85|17783.81|17703.81|17784.46|17704.46|17783.62|17703.62|10
1722094690000|2024-07-27 15:38:10|17783.32|17703.32|17783.49|17703.49|17783.71|17703.71|17782.28|17702.28|9
1722094700000|2024-07-27 15:38:20|17783.87|17703.87|17783.92|17703.92|17784.14|17704.14|17783.68|17703.68|10
1722094710000|2024-07-27 15:38:30|17783.95|17703.95|17785.74|17705.74|17785.94|17705.94|17783.95|17703.95|10
1722094720000|2024-07-27 15:38:40|17785.95|17705.95|17788.11|17708.11|17788.11|17708.11|17785.95|17705.95|10
1722094730000|2024-07-27 15:38:50|17788.01|17708.01|17788.07|17708.07|17788.15|17708.15|17787.66|17707.66|10
1722094740000|2024-07-27 15:39:00|17788.6|17708.6|17788.69|17708.69|17788.96|17708.96|17788.02|17708.02|9
1722094750000|2024-07-27 15:39:10|17788.54|17708.54|17786.63|17706.63|17788.54|17708.54|17786.11|17706.11|10
1722094760000|2024-07-27 15:39:20|17786.85|17706.85|17789.09|17709.09|17789.09|17709.09|17786.85|17706.85|10
1722094770000|2024-07-27 15:39:30|17789.29|17709.29|17790.39|17710.39|17790.39|17710.39|17789.29|17709.29|10
1722094780000|2024-07-27 15:39:40|17790.7|17710.7|17794.54|17714.54|17795.38|17715.38|17790.7|17710.7|10
1722094790000|2024-07-27 15:39:50|17794.71|17714.71|17795.79|17715.79|17795.79|17715.79|17793.9|17713.9|10
1722094800000|2024-07-27 15:40:00|17796.24|17716.24|17797.42|17717.42|17797.42|17717.42|17796.19|17716.19|10
1722094810000|2024-07-27 15:40:10|17797.71|17717.71|17795.94|17715.94|17797.71|17717.71|17795.91|17715.91|10
1722094820000|2024-07-27 15:40:20|17795.99|17715.99|17798.09|17718.09|17798.09|17718.09|17795.99|17715.99|9
1722094830000|2024-07-27 15:40:30|17798.32|17718.32|17800.19|17720.19|17800.19|17720.19|17798.32|17718.32|10
1722094840000|2024-07-27 15:40:40|17800.23|17720.23|17800.14|17720.14|17801.31|17721.31|17799.78|17719.78|10
1722094850000|2024-07-27 15:40:50|17799.44|17719.44|17799.14|17719.14|17799.5|17719.5|17798.6|17718.6|10
1722094860000|2024-07-27 15:41:00|17798.72|17718.72|17798.52|17718.52|17798.72|17718.72|17796.39|17716.39|10
1722094870000|2024-07-27 15:41:10|17798.93|17718.93|17799.37|17719.37|17799.49|17719.49|17798.88|17718.88|10
1722094880000|2024-07-27 15:41:20|17799.47|17719.47|17790.77|17710.77|17799.85|17719.85|17790.77|17710.77|10
1722094890000|2024-07-27 15:41:30|17790.55|17710.55|17789.05|17709.05|17790.55|17710.55|17789.05|17709.05|10
1722094900000|2024-07-27 15:41:40|17788.42|17708.42|17784.45|17704.45|17788.42|17708.42|17784.45|17704.45|10
1722094910000|2024-07-27 15:41:50|17784.39|17704.39|17782.68|17702.68|17784.39|17704.39|17782.27|17702.27|10
1722094920000|2024-07-27 15:42:00|17782.29|17702.29|17781.78|17701.78|17782.43|17702.43|17781.68|17701.68|9
1722094930000|2024-07-27 15:42:10|17781.3|17701.3|17782.28|17702.28|17782.28|17702.28|17780.98|17700.98|10
1722094940000|2024-07-27 15:42:20|17782.89|17702.89|17786.34|17706.34|17786.34|17706.34|17782.89|17702.89|10
1722094950000|2024-07-27 15:42:30|17786.85|17706.85|17789.08|17709.08|17789.23|17709.23|17786.71|17706.71|9
1722094960000|2024-07-27 15:42:40|17789.38|17709.38|17790.27|17710.27|17790.27|17710.27|17789.38|17709.38|10
1722094970000|2024-07-27 15:42:50|17790.41|17710.41|17791.67|17711.67|17791.72|17711.72|17790.41|17710.41|10
1722094980000|2024-07-27 15:43:00|17791.63|17711.63|17789.97|17709.97|17791.63|17711.63|17789.97|17709.97|10
1722094990000|2024-07-27 15:43:10|17790.55|17710.55|17789.26|17709.26|17791.32|17711.32|17789.26|17709.26|10
1722095000000|2024-07-27 15:43:20|17789.01|17709.01|17788.76|17708.76|17789.01|17709.01|17788.15|17708.15|10
1722095010000|2024-07-27 15:43:30|17788.97|17708.97|17788.61|17708.61|17788.97|17708.97|17787.94|17707.94|10
1722095020000|2024-07-27 15:43:40|17788.28|17708.28|17784.8|17704.8|17788.38|17708.38|17784.8|17704.8|10
1722095030000|2024-07-27 15:43:50|17784.83|17704.83|17779.59|17699.59|17784.83|17704.83|17779.59|17699.59|10
1722095040000|2024-07-27 15:44:00|17779.03|17699.03|17777.13|17697.13|17779.03|17699.03|17777.13|17697.13|10
1722095050000|2024-07-27 15:44:10|17777.29|17697.29|17777.21|17697.21|17777.43|17697.43|17775.42|17695.42|10
1722095060000|2024-07-27 15:44:20|17777.79|17697.79|17776.91|17696.91|17777.79|17697.79|17775.57|17695.57|9
1722095070000|2024-07-27 15:44:30|17776.99|17696.99|17775.39|17695.39|17776.99|17696.99|17775.34|17695.34|10
1722095080000|2024-07-27 15:44:40|17775.41|17695.41|17774.22|17694.22|17775.41|17695.41|17774.22|17694.22|10
1722095090000|2024-07-27 15:44:50|17774.01|17694.01|17772.31|17692.31|17774.01|17694.01|17772.31|17692.31|10
1722095100000|2024-07-27 15:45:00|17772.05|17692.05|17772.13|17692.13|17772.84|17692.84|17771.85|17691.85|10
1722095110000|2024-07-27 15:45:10|17771.93|17691.93|17772.57|17692.57|17772.69|17692.69|17771.86|17691.86|10
1722095120000|2024-07-27 15:45:20|17772.61|17692.61|17772.44|17692.44|17772.96|17692.96|17772.44|17692.44|10
1722095130000|2024-07-27 15:45:30|17772.47|17692.47|17771.64|17691.64|17772.56|17692.56|17771.47|17691.47|10
1722095140000|2024-07-27 15:45:40|17771.74|17691.74|17769.17|17689.17|17771.74|17691.74|17768.76|17688.76|10
1722095150000|2024-07-27 15:45:50|17769.03|17689.03|17756.76|17676.76|17769.03|17689.03|17756.76|17676.76|10
1722095160000|2024-07-27 15:46:00|17755.36|17675.36|17755.29|17675.29|17756.25|17676.25|17754.62|17674.62|10
1722095170000|2024-07-27 15:46:10|17755.6|17675.6|17749.83|17669.83|17755.6|17675.6|17749.83|17669.83|10
1722095180000|2024-07-27 15:46:20|17750.16|17670.16|17744.05|17664.05|17750.33|17670.33|17744.05|17664.05|10
1722095190000|2024-07-27 15:46:30|17742.19|17662.19|17734.93|17654.93|17742.19|17662.19|17734.93|17654.93|9
1722095200000|2024-07-27 15:46:40|17734.1|17654.1|17732.57|17652.57|17734.1|17654.1|17732.02|17652.02|10
1722095210000|2024-07-27 15:46:50|17733.12|17653.12|17731.48|17651.48|17734.48|17654.48|17728.32|17648.32|10
1722095220000|2024-07-27 15:47:00|17732.05|17652.05|17735.72|17655.72|17735.72|17655.72|17731.78|17651.78|10
1722095230000|2024-07-27 15:47:10|17736.82|17656.82|17738.97|17658.97|17738.97|17658.97|17735.33|17655.33|10
1722095240000|2024-07-27 15:47:20|17739.16|17659.16|17741.5|17661.5|17741.5|17661.5|17738.51|17658.51|10
1722095250000|2024-07-27 15:47:30|17743.99|17663.99|17745.34|17665.34|17745.34|17665.34|17743.38|17663.38|10
1722095260000|2024-07-27 15:47:40|17744.84|17664.84|17745.89|17665.89|17745.89|17665.89|17744.83|17664.83|9
1722095270000|2024-07-27 15:47:50|17746.07|17666.07|17748.21|17668.21|17748.7|17668.7|17746.07|17666.07|10
1722095280000|2024-07-27 15:48:00|17747|17667|17745.75|17665.75|17747.13|17667.13|17744.72|17664.72|10
1722095290000|2024-07-27 15:48:10|17745.13|17665.13|17746.16|17666.16|17746.16|17666.16|17744.22|17664.22|10
1722095300000|2024-07-27 15:48:20|17746.82|17666.82|17746.97|17666.97|17747.96|17667.96|17746.56|17666.56|9
1722095310000|2024-07-27 15:48:30|17746.92|17666.92|17747.47|17667.47|17747.75|17667.75|17746.61|17666.61|10
1722095320000|2024-07-27 15:48:40|17748.04|17668.04|17750.58|17670.58|17750.58|17670.58|17748.04|17668.04|10
1722095330000|2024-07-27 15:48:50|17751.02|17671.02|17748.43|17668.43|17751.44|17671.44|17748.35|17668.35|10
1722095340000|2024-07-27 15:49:00|17748.78|17668.78|17750.74|17670.74|17750.74|17670.74|17747.61|17667.61|10
1722095350000|2024-07-27 15:49:10|17751.44|17671.44|17755.07|17675.07|17755.07|17675.07|17751.44|17671.44|10
1722095360000|2024-07-27 15:49:20|17755.15|17675.15|17759.71|17679.71|17759.71|17679.71|17755.15|17675.15|10
1722095370000|2024-07-27 15:49:30|17762.26|17682.26|17766.56|17686.56|17766.56|17686.56|17762.26|17682.26|10
1722095380000|2024-07-27 15:49:40|17767.5|17687.5|17767.28|17687.28|17767.73|17687.73|17767.28|17687.28|10
1722095390000|2024-07-27 15:49:50|17767.29|17687.29|17770.65|17690.65|17770.65|17690.65|17767.29|17687.29|9
1722095400000|2024-07-27 15:50:00|17770.35|17690.35|17777.05|17697.05|17777.06|17697.06|17770.34|17690.34|10
1722095410000|2024-07-27 15:50:10|17778.2|17698.2|17784.16|17704.16|17784.54|17704.54|17778.11|17698.11|10
1722095420000|2024-07-27 15:50:20|17783.02|17703.02|17783.1|17703.1|17783.78|17703.78|17782.33|17702.33|10
1722095430000|2024-07-27 15:50:30|17783.56|17703.56|17784.1|17704.1|17784.25|17704.25|17783.11|17703.11|10
1722095440000|2024-07-27 15:50:40|17784.12|17704.12|17783.97|17703.97|17784.12|17704.12|17783.36|17703.36|10
1722095450000|2024-07-27 15:50:50|17784.14|17704.14|17785.81|17705.81|17785.81|17705.81|17783.64|17703.64|9
1722095460000|2024-07-27 15:51:00|17785.88|17705.88|17783.84|17703.84|17785.97|17705.97|17783.65|17703.65|10
1722095470000|2024-07-27 15:51:10|17783.78|17703.78|17780.25|17700.25|17783.78|17703.78|17780|17700|9
1722095480000|2024-07-27 15:51:20|17780.38|17700.38|17781.03|17701.03|17781.73|17701.73|17779.56|17699.56|10
1722095490000|2024-07-27 15:51:30|17780.7|17700.7|17782.49|17702.49|17782.49|17702.49|17780.59|17700.59|10
1722095500000|2024-07-27 15:51:40|17782.29|17702.29|17781.7|17701.7|17782.29|17702.29|17781.32|17701.32|10
1722095510000|2024-07-27 15:51:50|17781.4|17701.4|17780.33|17700.33|17781.41|17701.41|17780.33|17700.33|9
1722095520000|2024-07-27 15:52:00|17780.28|17700.28|17781.21|17701.21|17781.58|17701.58|17780.25|17700.25|10
1722095530000|2024-07-27 15:52:10|17781.27|17701.27|17782.3|17702.3|17782.3|17702.3|17781.27|17701.27|10
1722095540000|2024-07-27 15:52:20|17782.48|17702.48|17780.14|17700.14|17782.48|17702.48|17780.14|17700.14|10
1722095550000|2024-07-27 15:52:30|17779.71|17699.71|17776.09|17696.09|17779.71|17699.71|17776.09|17696.09|10
1722095560000|2024-07-27 15:52:40|17776.4|17696.4|17777.92|17697.92|17777.92|17697.92|17776.25|17696.25|10
1722095570000|2024-07-27 15:52:50|17778.37|17698.37|17778.76|17698.76|17778.78|17698.78|17778.13|17698.13|9
1722095580000|2024-07-27 15:53:00|17779.2|17699.2|17779.91|17699.91|17780.12|17700.12|17779.2|17699.2|10
1722095590000|2024-07-27 15:53:10|17779.82|17699.82|17780.07|17700.07|17780.07|17700.07|17779.37|17699.37|9
1722095600000|2024-07-27 15:53:20|17780.66|17700.66|17782.97|17702.97|17782.97|17702.97|17780.66|17700.66|10
1722095610000|2024-07-27 15:53:30|17782.9|17702.9|17785.5|17705.5|17785.5|17705.5|17782.9|17702.9|10
1722095620000|2024-07-27 15:53:40|17785.55|17705.55|17786.76|17706.76|17786.76|17706.76|17785.25|17705.25|10
1722095630000|2024-07-27 15:53:50|17787.17|17707.17|17787.38|17707.38|17788.33|17708.33|17787.17|17707.17|9
1722095640000|2024-07-27 15:54:00|17787.39|17707.39|17788.23|17708.23|17788.23|17708.23|17787.39|17707.39|10
1722095650000|2024-07-27 15:54:10|17788.38|17708.38|17788.49|17708.49|17788.91|17708.91|17788.33|17708.33|9
1722095660000|2024-07-27 15:54:20|17788.57|17708.57|17789.72|17709.72|17789.77|17709.77|17788.57|17708.57|10
1722095670000|2024-07-27 15:54:30|17790.27|17710.27|17789.07|17709.07|17790.66|17710.66|17789.07|17709.07|10
1722095680000|2024-07-27 15:54:40|17789.08|17709.08|17788.98|17708.98|17789.08|17709.08|17788.53|17708.53|10
1722095690000|2024-07-27 15:54:50|17788.85|17708.85|17789.41|17709.41|17789.82|17709.82|17788.85|17708.85|10
1722095700000|2024-07-27 15:55:00|17789.4|17709.4|17790.66|17710.66|17791.18|17711.18|17789.4|17709.4|9
1722095710000|2024-07-27 15:55:10|17790.44|17710.44|17791.43|17711.43|17791.43|17711.43|17790.35|17710.35|10
1722095720000|2024-07-27 15:55:20|17791.59|17711.59|17795.06|17715.06|17795.06|17715.06|17791.59|17711.59|9
1722095730000|2024-07-27 15:55:30|17795.48|17715.48|17796.22|17716.22|17797.25|17717.25|17795.48|17715.48|10
1722095740000|2024-07-27 15:55:40|17795.85|17715.85|17795.8|17715.8|17795.85|17715.85|17794.88|17714.88|10
1722095750000|2024-07-27 15:55:50|17796.5|17716.5|17800.92|17720.92|17800.92|17720.92|17796.5|17716.5|10
1722095760000|2024-07-27 15:56:00|17801.58|17721.58|17801.72|17721.72|17802.82|17722.82|17801.54|17721.54|10
1722095770000|2024-07-27 15:56:10|17802.31|17722.31|17799.24|17719.24|17802.44|17722.44|17799.24|17719.24|10
1722095780000|2024-07-27 15:56:20|17798.98|17718.98|17797.85|17717.85|17798.98|17718.98|17797.76|17717.76|10
1722095790000|2024-07-27 15:56:30|17797.52|17717.52|17795.8|17715.8|17797.52|17717.52|17795.8|17715.8|10
1722095800000|2024-07-27 15:56:40|17795.78|17715.78|17793.99|17713.99|17795.78|17715.78|17793.83|17713.83|10
1722095810000|2024-07-27 15:56:50|17794.11|17714.11|17794.44|17714.44|17794.72|17714.72|17794.11|17714.11|9
1722095820000|2024-07-27 15:57:00|17794.37|17714.37|17793.41|17713.41|17794.37|17714.37|17793.41|17713.41|9
1722095830000|2024-07-27 15:57:10|17793.4|17713.4|17794|17714|17794.26|17714.26|17793.4|17713.4|10
1722095840000|2024-07-27 15:57:20|17794.13|17714.13|17794.08|17714.08|17794.2|17714.2|17793.78|17713.78|9
1722095850000|2024-07-27 15:57:30|17794.04|17714.04|17793.64|17713.64|17794.14|17714.14|17793.64|17713.64|10
1722095860000|2024-07-27 15:57:40|17793.62|17713.62|17795.93|17715.93|17795.93|17715.93|17793.62|17713.62|10
1722095870000|2024-07-27 15:57:50|17796.1|17716.1|17796.85|17716.85|17796.91|17716.91|17796.1|17716.1|9
1722095880000|2024-07-27 15:58:00|17796.99|17716.99|17797.49|17717.49|17797.97|17717.97|17796.99|17716.99|10
1722095890000|2024-07-27 15:58:10|17797.28|17717.28|17796.91|17716.91|17797.28|17717.28|17796.22|17716.22|10
1722095900000|2024-07-27 15:58:20|17797.04|17717.04|17797.16|17717.16|17797.35|17717.35|17796.95|17716.95|10
1722095910000|2024-07-27 15:58:30|17797.19|17717.19|17798.37|17718.37|17798.37|17718.37|17797.18|17717.18|10
1722095920000|2024-07-27 15:58:40|17798.32|17718.32|17799.41|17719.41|17799.49|17719.49|17798.32|17718.32|10
1722095930000|2024-07-27 15:58:50|17799.45|17719.45|17799.15|17719.15|17799.81|17719.81|17798.92|17718.92|8
1722095940000|2024-07-27 15:59:00|17798.85|17718.85|17800.28|17720.28|17800.28|17720.28|17798.85|17718.85|10
1722095950000|2024-07-27 15:59:10|17800.38|17720.38|17800.28|17720.28|17800.85|17720.85|17800.27|17720.27|9
1722095960000|2024-07-27 15:59:20|17800.39|17720.39|17799.05|17719.05|17800.39|17720.39|17798.91|17718.91|10
1722095970000|2024-07-27 15:59:30|17799.77|17719.77|17800.5|17720.5|17800.5|17720.5|17799.77|17719.77|10
1722095980000|2024-07-27 15:59:40|17800.52|17720.52|17801.37|17721.37|17801.4|17721.4|17800.52|17720.52|10
1722095990000|2024-07-27 15:59:50|17801.41|17721.41|17802.03|17722.03|17802.07|17722.07|17801.41|17721.41|8
1722096000000|2024-07-27 16:00:00|17801.95|17721.95|17801.12|17721.12|17801.95|17721.95|17799.99|17719.99|10
1722096010000|2024-07-27 16:00:10|17801.85|17721.85|17800.9|17720.9|17803.12|17723.12|17800.9|17720.9|10
1722096020000|2024-07-27 16:00:20|17800.75|17720.75|17799.61|17719.61|17800.83|17720.83|17799.43|17719.43|9
1722096030000|2024-07-27 16:00:30|17799.66|17719.66|17798.62|17718.62|17799.66|17719.66|17798.62|17718.62|10
1722096040000|2024-07-27 16:00:40|17798.09|17718.09|17796.12|17716.12|17798.14|17718.14|17796.12|17716.12|10
1722096050000|2024-07-27 16:00:50|17796.13|17716.13|17794.02|17714.02|17797.45|17717.45|17794.02|17714.02|10
1722096060000|2024-07-27 16:01:00|17794.25|17714.25|17799.33|17719.33|17799.33|17719.33|17794.25|17714.25|10
1722096070000|2024-07-27 16:01:10|17799.78|17719.78|17803.77|17723.77|17803.77|17723.77|17799.74|17719.74|10
1722096080000|2024-07-27 16:01:20|17804.27|17724.27|17806.22|17726.22|17806.22|17726.22|17804.27|17724.27|10
1722096090000|2024-07-27 16:01:30|17806.01|17726.01|17807.03|17727.03|17807.03|17727.03|17804.64|17724.64|10
1722096100000|2024-07-27 16:01:40|17807.36|17727.36|17810.43|17730.43|17810.43|17730.43|17807.36|17727.36|10
1722096110000|2024-07-27 16:01:50|17810.51|17730.51|17814.89|17734.89|17814.89|17734.89|17810.42|17730.42|10
1722096120000|2024-07-27 16:02:00|17815.35|17735.35|17818.92|17738.92|17818.92|17738.92|17815.35|17735.35|10
1722096130000|2024-07-27 16:02:10|17819.83|17739.83|17820.86|17740.86|17821.48|17741.48|17819.83|17739.83|10
1722096140000|2024-07-27 16:02:20|17822.16|17742.16|17822.32|17742.32|17823.32|17743.32|17822.16|17742.16|10
1722096150000|2024-07-27 16:02:30|17821.62|17741.62|17820.4|17740.4|17821.62|17741.62|17820|17740|10
1722096160000|2024-07-27 16:02:40|17820.32|17740.32|17819.9|17739.9|17820.39|17740.39|17819.85|17739.85|10
1722096170000|2024-07-27 16:02:50|17819.94|17739.94|17816.41|17736.41|17819.94|17739.94|17816.41|17736.41|10
1722096180000|2024-07-27 16:03:00|17816.61|17736.61|17816.9|17736.9|17817.86|17737.86|17816.61|17736.61|10
1722096190000|2024-07-27 16:03:10|17817.39|17737.39|17819.98|17739.98|17819.98|17739.98|17817.39|17737.39|10
1722096200000|2024-07-27 16:03:20|17820.46|17740.46|17820.93|17740.93|17820.93|17740.93|17820.3|17740.3|9
1722096210000|2024-07-27 16:03:30|17820.9|17740.9|17822.32|17742.32|17822.32|17742.32|17820.9|17740.9|10
1722096220000|2024-07-27 16:03:40|17822.59|17742.59|17823.74|17743.74|17823.74|17743.74|17822.59|17742.59|10
1722096230000|2024-07-27 16:03:50|17823.83|17743.83|17822.72|17742.72|17824.15|17744.15|17822.72|17742.72|10
1722096240000|2024-07-27 16:04:00|17822.84|17742.84|17820.38|17740.38|17822.87|17742.87|17820.38|17740.38|10
1722096250000|2024-07-27 16:04:10|17820.34|17740.34|17824.65|17744.65|17824.65|17744.65|17820.34|17740.34|10
1722096260000|2024-07-27 16:04:20|17825.09|17745.09|17826.51|17746.51|17826.86|17746.86|17825.09|17745.09|9
1722096270000|2024-07-27 16:04:30|17826.45|17746.45|17827.65|17747.65|17827.93|17747.93|17826.1|17746.1|10
1722096280000|2024-07-27 16:04:40|17827.63|17747.63|17828.91|17748.91|17828.91|17748.91|17827.63|17747.63|10
1722096290000|2024-07-27 16:04:50|17828.99|17748.99|17827.89|17747.89|17829.13|17749.13|17827.89|17747.89|10
1722096300000|2024-07-27 16:05:00|17827.64|17747.64|17827.51|17747.51|17828.45|17748.45|17827.4|17747.4|10
1722096310000|2024-07-27 16:05:10|17827.27|17747.27|17825.03|17745.03|17827.27|17747.27|17825.03|17745.03|10
1722096320000|2024-07-27 16:05:20|17824.89|17744.89|17825.11|17745.11|17825.44|17745.44|17824.89|17744.89|10
1722096330000|2024-07-27 16:05:30|17824.98|17744.98|17826.1|17746.1|17826.1|17746.1|17824.72|17744.72|10
1722096340000|2024-07-27 16:05:40|17826.35|17746.35|17824.2|17744.2|17826.35|17746.35|17824.2|17744.2|10
1722096350000|2024-07-27 16:05:50|17824.7|17744.7|17822.79|17742.79|17824.7|17744.7|17822.68|17742.68|10
1722096360000|2024-07-27 16:06:00|17822.86|17742.86|17823.18|17743.18|17823.24|17743.24|17822.7|17742.7|10
1722096370000|2024-07-27 16:06:10|17823.04|17743.04|17822|17742|17823.04|17743.04|17822|17742|9
1722096380000|2024-07-27 16:06:20|17821.96|17741.96|17821.92|17741.92|17821.96|17741.96|17821.26|17741.26|9
1722096390000|2024-07-27 16:06:30|17821.93|17741.93|17822.34|17742.34|17823.11|17743.11|17821.93|17741.93|10
1722096400000|2024-07-27 16:06:40|17821.54|17741.54|17822.88|17742.88|17823.12|17743.12|17820.88|17740.88|9
1722096410000|2024-07-27 16:06:50|17822.64|17742.64|17823.44|17743.44|17823.44|17743.44|17822.57|17742.57|10
1722096420000|2024-07-27 16:07:00|17823.09|17743.09|17825.44|17745.44|17825.44|17745.44|17823.09|17743.09|10
1722096430000|2024-07-27 16:07:10|17825.79|17745.79|17828.4|17748.4|17828.65|17748.65|17824.62|17744.62|10
1722096440000|2024-07-27 16:07:20|17828.09|17748.09|17828.62|17748.62|17829.11|17749.11|17828.09|17748.09|10
1722096450000|2024-07-27 16:07:30|17828.51|17748.51|17833.16|17753.16|17833.35|17753.35|17828.51|17748.51|10
1722096460000|2024-07-27 16:07:40|17833.46|17753.46|17835.37|17755.37|17835.37|17755.37|17833.44|17753.44|10
1722096470000|2024-07-27 16:07:50|17835.43|17755.43|17835.15|17755.15|17835.45|17755.45|17835.05|17755.05|8
1722096480000|2024-07-27 16:08:00|17835.12|17755.12|17834.59|17754.59|17835.12|17755.12|17834.38|17754.38|10
1722096490000|2024-07-27 16:08:10|17834.6|17754.6|17834.8|17754.8|17834.8|17754.8|17833.69|17753.69|10
1722096500000|2024-07-27 16:08:20|17834.69|17754.69|17831.68|17751.68|17834.69|17754.69|17831.6|17751.6|10
1722096510000|2024-07-27 16:08:30|17831.8|17751.8|17833.93|17753.93|17833.93|17753.93|17831.8|17751.8|10
1722096520000|2024-07-27 16:08:40|17834.12|17754.12|17835.45|17755.45|17835.56|17755.56|17834.12|17754.12|10
1722096530000|2024-07-27 16:08:50|17835.44|17755.44|17832.92|17752.92|17835.44|17755.44|17832.92|17752.92|10
1722096540000|2024-07-27 16:09:00|17831.79|17751.79|17827.75|17747.75|17831.79|17751.79|17827.75|17747.75|10
1722096550000|2024-07-27 16:09:10|17827.67|17747.67|17825.54|17745.54|17827.67|17747.67|17825.53|17745.53|10
1722096560000|2024-07-27 16:09:20|17825.57|17745.57|17822.84|17742.84|17825.57|17745.57|17822.84|17742.84|10
1722096570000|2024-07-27 16:09:30|17822.99|17742.99|17822.44|17742.44|17823.01|17743.01|17822.35|17742.35|10
1722096580000|2024-07-27 16:09:40|17821.69|17741.69|17816.92|17736.92|17821.69|17741.69|17816.92|17736.92|10
1722096590000|2024-07-27 16:09:50|17816.65|17736.65|17814.3|17734.3|17816.78|17736.78|17814.25|17734.25|10
1722096600000|2024-07-27 16:10:00|17815.07|17735.07|17815.29|17735.29|17815.68|17735.68|17815.07|17735.07|10
1722096610000|2024-07-27 16:10:10|17815.44|17735.44|17814.26|17734.26|17815.72|17735.72|17814.26|17734.26|10
1722096620000|2024-07-27 16:10:20|17814.2|17734.2|17811.97|17731.97|17814.22|17734.22|17811.97|17731.97|10
1722096630000|2024-07-27 16:10:30|17811.93|17731.93|17812.24|17732.24|17812.24|17732.24|17810.33|17730.33|10
1722096640000|2024-07-27 16:10:40|17811.68|17731.68|17810.11|17730.11|17811.79|17731.79|17810.11|17730.11|9
1722096650000|2024-07-27 16:10:50|17809.28|17729.28|17805.36|17725.36|17809.28|17729.28|17805.36|17725.36|10
1722096660000|2024-07-27 16:11:00|17805.01|17725.01|17805.15|17725.15|17805.15|17725.15|17804.75|17724.75|10
1722096670000|2024-07-27 16:11:10|17805.24|17725.24|17802.46|17722.46|17805.24|17725.24|17802.12|17722.12|10
1722096680000|2024-07-27 16:11:20|17802.17|17722.17|17799.38|17719.38|17802.17|17722.17|17799.38|17719.38|9
1722096690000|2024-07-27 16:11:30|17799.24|17719.24|17786.13|17706.13|17799.24|17719.24|17786.13|17706.13|10
1722096700000|2024-07-27 16:11:40|17785.61|17705.61|17782.72|17702.72|17785.61|17705.61|17782.71|17702.71|10
1722096710000|2024-07-27 16:11:50|17782.45|17702.45|17779.25|17699.25|17782.45|17702.45|17779.17|17699.17|10
1722096720000|2024-07-27 16:12:00|17779.15|17699.15|17779.61|17699.61|17781.16|17701.16|17779.03|17699.03|10
1722096730000|2024-07-27 16:12:10|17779.33|17699.33|17777.37|17697.37|17779.33|17699.33|17776.51|17696.51|9
1722096740000|2024-07-27 16:12:20|17777.26|17697.26|17774.11|17694.11|17777.26|17697.26|17774.11|17694.11|10
1722096750000|2024-07-27 16:12:30|17774.09|17694.09|17774.25|17694.25|17774.6|17694.6|17773.6|17693.6|10
1722096760000|2024-07-27 16:12:40|17774.08|17694.08|17773.22|17693.22|17774.08|17694.08|17773.22|17693.22|10
1722096770000|2024-07-27 16:12:50|17773.79|17693.79|17773.12|17693.12|17773.8|17693.8|17773.09|17693.09|10
1722096780000|2024-07-27 16:13:00|17772.88|17692.88|17774.39|17694.39|17774.39|17694.39|17772.63|17692.63|10
1722096790000|2024-07-27 16:13:10|17774.69|17694.69|17770.09|17690.09|17774.69|17694.69|17770.09|17690.09|10
1722096800000|2024-07-27 16:13:20|17770.18|17690.18|17767.02|17687.02|17770.18|17690.18|17767.02|17687.02|9
1722096810000|2024-07-27 16:13:30|17766.84|17686.84|17764.65|17684.65|17767.12|17687.12|17764.52|17684.52|10
1722096820000|2024-07-27 16:13:40|17764.1|17684.1|17759.73|17679.73|17764.1|17684.1|17759.73|17679.73|10
1722096830000|2024-07-27 16:13:50|17759.67|17679.67|17756.42|17676.42|17759.67|17679.67|17756.22|17676.22|10
1722096840000|2024-07-27 16:14:00|17756.7|17676.7|17756.45|17676.45|17756.76|17676.76|17756|17676|10
1722096850000|2024-07-27 16:14:10|17756.97|17676.97|17761.04|17681.04|17761.04|17681.04|17756.97|17676.97|10
1722096860000|2024-07-27 16:14:20|17760.58|17680.58|17758.13|17678.13|17760.58|17680.58|17758.13|17678.13|10
1722096870000|2024-07-27 16:14:30|17758.2|17678.2|17752.62|17672.62|17758.2|17678.2|17752.12|17672.12|10
1722096880000|2024-07-27 16:14:40|17752.82|17672.82|17749.04|17669.04|17753.13|17673.13|17748.65|17668.65|10
1722096890000|2024-07-27 16:14:50|17749.32|17669.32|17748.08|17668.08|17749.75|17669.75|17748.08|17668.08|10
1722096900000|2024-07-27 16:15:00|17748.26|17668.26|17751.39|17671.39|17751.65|17671.65|17748.26|17668.26|10
1722096910000|2024-07-27 16:15:10|17751.56|17671.56|17753.72|17673.72|17754.54|17674.54|17751.56|17671.56|10
1722096920000|2024-07-27 16:15:20|17753.71|17673.71|17756.53|17676.53|17756.53|17676.53|17753.68|17673.68|10
1722096930000|2024-07-27 16:15:30|17756.47|17676.47|17758.58|17678.58|17758.58|17678.58|17756.2|17676.2|10
1722096940000|2024-07-27 16:15:40|17758.84|17678.84|17761.72|17681.72|17761.72|17681.72|17758.48|17678.48|10
1722096950000|2024-07-27 16:15:50|17762.09|17682.09|17760.04|17680.04|17762.21|17682.21|17760.04|17680.04|9
1722096960000|2024-07-27 16:16:00|17759.85|17679.85|17759.21|17679.21|17760.02|17680.02|17759.21|17679.21|10
1722096970000|2024-07-27 16:16:10|17759.23|17679.23|17758.37|17678.37|17759.23|17679.23|17758.33|17678.33|10
1722096980000|2024-07-27 16:16:20|17758.1|17678.1|17752.16|17672.16|17758.23|17678.23|17752.16|17672.16|10
1722096990000|2024-07-27 16:16:30|17751.84|17671.84|17754.18|17674.18|17754.18|17674.18|17751.84|17671.84|10
1722097000000|2024-07-27 16:16:40|17754.31|17674.31|17754.8|17674.8|17754.8|17674.8|17753.72|17673.72|10
1722097010000|2024-07-27 16:16:50|17755.36|17675.36|17758.67|17678.67|17758.67|17678.67|17755.36|17675.36|10
1722097020000|2024-07-27 16:17:00|17758.95|17678.95|17760.73|17680.73|17760.73|17680.73|17758.95|17678.95|10
1722097030000|2024-07-27 16:17:10|17760.79|17680.79|17762.68|17682.68|17762.68|17682.68|17760.79|17680.79|10
1722097040000|2024-07-27 16:17:20|17762.82|17682.82|17765.47|17685.47|17765.63|17685.63|17762.79|17682.79|10
1722097050000|2024-07-27 16:17:30|17766.11|17686.11|17766.76|17686.76|17767|17687|17766.11|17686.11|9
1722097060000|2024-07-27 16:17:40|17766.93|17686.93|17766.43|17686.43|17767.42|17687.42|17766.43|17686.43|10
1722097070000|2024-07-27 16:17:50|17766.42|17686.42|17766.93|17686.93|17767.94|17687.94|17766.42|17686.42|10
1722097080000|2024-07-27 16:18:00|17766.62|17686.62|17761.97|17681.97|17766.62|17686.62|17761.97|17681.97|10
1722097090000|2024-07-27 16:18:10|17762.65|17682.65|17764.77|17684.77|17764.77|17684.77|17762.65|17682.65|10
1722097100000|2024-07-27 16:18:20|17765.78|17685.78|17768.01|17688.01|17768.01|17688.01|17765.78|17685.78|10
1722097110000|2024-07-27 16:18:30|17768.14|17688.14|17771.73|17691.73|17771.73|17691.73|17768.14|17688.14|10
1722097120000|2024-07-27 16:18:40|17771.59|17691.59|17772.44|17692.44|17772.44|17692.44|17771.59|17691.59|9
1722097130000|2024-07-27 16:18:50|17772.5|17692.5|17773.47|17693.47|17773.49|17693.49|17772.45|17692.45|10
1722097140000|2024-07-27 16:19:00|17773.53|17693.53|17774.38|17694.38|17774.62|17694.62|17773.49|17693.49|10
1722097150000|2024-07-27 16:19:10|17773.9|17693.9|17781.36|17701.36|17781.48|17701.48|17773.9|17693.9|10
1722097160000|2024-07-27 16:19:20|17781.21|17701.21|17784.83|17704.83|17785.23|17705.23|17781.21|17701.21|10
1722097170000|2024-07-27 16:19:30|17784.66|17704.66|17784.32|17704.32|17784.66|17704.66|17783.33|17703.33|10
1722097180000|2024-07-27 16:19:40|17784.41|17704.41|17784.53|17704.53|17784.74|17704.74|17784.41|17704.41|9
1722097190000|2024-07-27 16:19:50|17784.56|17704.56|17784.65|17704.65|17785.46|17705.46|17784.56|17704.56|10
1722097200000|2024-07-27 16:20:00|17784.54|17704.54|17782.1|17702.1|17784.54|17704.54|17781.06|17701.06|10
1722097210000|2024-07-27 16:20:10|17782.14|17702.14|17782.26|17702.26|17782.56|17702.56|17782.14|17702.14|8
1722097220000|2024-07-27 16:20:20|17782.27|17702.27|17783.73|17703.73|17783.73|17703.73|17782.23|17702.23|10
1722097230000|2024-07-27 16:20:30|17783.76|17703.76|17783.81|17703.81|17783.81|17703.81|17783.2|17703.2|9
1722097240000|2024-07-27 16:20:40|17783.72|17703.72|17780.09|17700.09|17783.72|17703.72|17780.09|17700.09|10
1722097250000|2024-07-27 16:20:50|17780.05|17700.05|17778.28|17698.28|17780.05|17700.05|17778.28|17698.28|10
1722097260000|2024-07-27 16:21:00|17777.48|17697.48|17775.84|17695.84|17777.48|17697.48|17775.84|17695.84|10
1722097270000|2024-07-27 16:21:10|17775.7|17695.7|17774.82|17694.82|17776.28|17696.28|17774.82|17694.82|10
1722097280000|2024-07-27 16:21:20|17773.14|17693.14|17770.37|17690.37|17773.14|17693.14|17770.05|17690.05|10
1722097290000|2024-07-27 16:21:30|17770.42|17690.42|17771.2|17691.2|17771.2|17691.2|17770.36|17690.36|10
1722097300000|2024-07-27 16:21:40|17771.28|17691.28|17775.05|17695.05|17775.05|17695.05|17771.28|17691.28|10
1722097310000|2024-07-27 16:21:50|17775.65|17695.65|17777.37|17697.37|17777.37|17697.37|17775.65|17695.65|10
1722097320000|2024-07-27 16:22:00|17777.69|17697.69|17776.5|17696.5|17777.69|17697.69|17776.5|17696.5|10
1722097330000|2024-07-27 16:22:10|17776.42|17696.42|17774.39|17694.39|17776.42|17696.42|17774.3|17694.3|10
1722097340000|2024-07-27 16:22:20|17774.31|17694.31|17772.07|17692.07|17774.31|17694.31|17772.07|17692.07|10
1722097350000|2024-07-27 16:22:30|17772.18|17692.18|17771.64|17691.64|17772.95|17692.95|17771.59|17691.59|10
1722097360000|2024-07-27 16:22:40|17771.69|17691.69|17775.6|17695.6|17775.6|17695.6|17771.52|17691.52|9
1722097370000|2024-07-27 16:22:50|17775.54|17695.54|17774.58|17694.58|17775.56|17695.56|17774.58|17694.58|10
1722097380000|2024-07-27 16:23:00|17775.2|17695.2|17775.14|17695.14|17775.72|17695.72|17775.14|17695.14|10
1722097390000|2024-07-27 16:23:10|17775.82|17695.82|17776.12|17696.12|17776.78|17696.78|17775.82|17695.82|10
1722097400000|2024-07-27 16:23:20|17776.15|17696.15|17775.46|17695.46|17776.15|17696.15|17775.46|17695.46|10
1722097410000|2024-07-27 16:23:30|17775.48|17695.48|17776.87|17696.87|17776.87|17696.87|17775.48|17695.48|10
1722097420000|2024-07-27 16:23:40|17776.81|17696.81|17777.57|17697.57|17778.28|17698.28|17776.81|17696.81|10
1722097430000|2024-07-27 16:23:50|17777.25|17697.25|17770.68|17690.68|17777.25|17697.25|17770.68|17690.68|10
1722097440000|2024-07-27 16:24:00|17770.64|17690.64|17772.05|17692.05|17772.12|17692.12|17770.64|17690.64|9
1722097450000|2024-07-27 16:24:10|17771.85|17691.85|17772.45|17692.45|17772.45|17692.45|17771.79|17691.79|10
1722097460000|2024-07-27 16:24:20|17772.49|17692.49|17773.28|17693.28|17773.28|17693.28|17772.46|17692.46|10
1722097470000|2024-07-27 16:24:30|17773.43|17693.43|17772.61|17692.61|17773.45|17693.45|17772.61|17692.61|9
1722097480000|2024-07-27 16:24:40|17772.6|17692.6|17772.82|17692.82|17773.34|17693.34|17772.6|17692.6|10
1722097490000|2024-07-27 16:24:50|17772.93|17692.93|17772.39|17692.39|17772.93|17692.93|17772.19|17692.19|10
1722097500000|2024-07-27 16:25:00|17772.25|17692.25|17771.94|17691.94|17772.52|17692.52|17771.81|17691.81|10
1722097510000|2024-07-27 16:25:10|17771.57|17691.57|17774.07|17694.07|17774.07|17694.07|17771.57|17691.57|8
1722097520000|2024-07-27 16:25:20|17774.1|17694.1|17777.75|17697.75|17777.75|17697.75|17774.01|17694.01|10
1722097530000|2024-07-27 16:25:30|17777.97|17697.97|17779.69|17699.69|17779.69|17699.69|17776.98|17696.98|10
1722097540000|2024-07-27 16:25:40|17780.93|17700.93|17782.76|17702.76|17782.76|17702.76|17780.93|17700.93|10
1722097550000|2024-07-27 16:25:50|17782.79|17702.79|17782.87|17702.87|17783.57|17703.57|17782.61|17702.61|10
1722097560000|2024-07-27 16:26:00|17782.72|17702.72|17794.47|17714.47|17794.57|17714.57|17782.55|17702.55|10
1722097570000|2024-07-27 16:26:10|17795.19|17715.19|17797.31|17717.31|17797.31|17717.31|17795.19|17715.19|10
1722097580000|2024-07-27 16:26:20|17798.19|17718.19|17805.01|17725.01|17805.01|17725.01|17798.19|17718.19|10
1722097590000|2024-07-27 16:26:30|17805.49|17725.49|17806.95|17726.95|17806.95|17726.95|17805.48|17725.48|10
1722097600000|2024-07-27 16:26:40|17808.25|17728.25|17807.01|17727.01|17808.74|17728.74|17807.01|17727.01|10
1722097610000|2024-07-27 16:26:50|17807.47|17727.47|17807.85|17727.85|17807.88|17727.88|17807.1|17727.1|9
1722097620000|2024-07-27 16:27:00|17808.03|17728.03|17808.27|17728.27|17809.9|17729.9|17808|17728|10
1722097630000|2024-07-27 16:27:10|17808.13|17728.13|17809.66|17729.66|17809.66|17729.66|17808.06|17728.06|10
1722097640000|2024-07-27 16:27:20|17809.86|17729.86|17809.91|17729.91|17810.37|17730.37|17809.81|17729.81|10
1722097650000|2024-07-27 16:27:30|17809.75|17729.75|17812.8|17732.8|17813.05|17733.05|17809.75|17729.75|10
1722097660000|2024-07-27 16:27:40|17812.67|17732.67|17811.81|17731.81|17812.83|17732.83|17811.81|17731.81|10
1722097670000|2024-07-27 16:27:50|17811.74|17731.74|17811.35|17731.35|17812.02|17732.02|17811.35|17731.35|10
1722097680000|2024-07-27 16:28:00|17811.32|17731.32|17811.78|17731.78|17811.78|17731.78|17811.32|17731.32|10
1722097690000|2024-07-27 16:28:10|17811.89|17731.89|17811.62|17731.62|17811.89|17731.89|17811.4|17731.4|10
1722097700000|2024-07-27 16:28:20|17811.51|17731.51|17811.44|17731.44|17811.65|17731.65|17811.09|17731.09|10
1722097710000|2024-07-27 16:28:30|17811.45|17731.45|17812.2|17732.2|17812.26|17732.26|17811.45|17731.45|10
1722097720000|2024-07-27 16:28:40|17812.14|17732.14|17811.22|17731.22|17812.29|17732.29|17811.22|17731.22|10
1722097730000|2024-07-27 16:28:50|17811.37|17731.37|17810.99|17730.99|17811.61|17731.61|17810.99|17730.99|10
1722097740000|2024-07-27 16:29:00|17810.91|17730.91|17809.83|17729.83|17810.91|17730.91|17809.83|17729.83|9
1722097750000|2024-07-27 16:29:10|17809.74|17729.74|17808.73|17728.73|17809.9|17729.9|17808.73|17728.73|10
1722097760000|2024-07-27 16:29:20|17808.58|17728.58|17808.15|17728.15|17808.6|17728.6|17808.03|17728.03|10
1722097770000|2024-07-27 16:29:30|17808.18|17728.18|17809.63|17729.63|17809.63|17729.63|17808.18|17728.18|9
1722097780000|2024-07-27 16:29:40|17810.22|17730.22|17810.51|17730.51|17810.51|17730.51|17809.59|17729.59|9
1722097790000|2024-07-27 16:29:50|17811.38|17731.38|17812.68|17732.68|17812.78|17732.78|17811.19|17731.19|8
1722097800000|2024-07-27 16:30:00|17813.25|17733.25|17813.43|17733.43|17813.53|17733.53|17813.21|17733.21|7
1722097810000|2024-07-27 16:30:10|17813.41|17733.41|17813.62|17733.62|17814.15|17734.15|17812.95|17732.95|10
1722097820000|2024-07-27 16:30:20|17813.52|17733.52|17813.55|17733.55|17813.55|17733.55|17812.69|17732.69|9
1722097830000|2024-07-27 16:30:30|17812.61|17732.61|17812.59|17732.59|17812.61|17732.61|17812.22|17732.22|10
1722097840000|2024-07-27 16:30:40|17812.66|17732.66|17814.44|17734.44|17814.44|17734.44|17812.62|17732.62|10
1722097850000|2024-07-27 16:30:50|17815.07|17735.07|17816.48|17736.48|17816.48|17736.48|17815.07|17735.07|8
1722097860000|2024-07-27 16:31:00|17816.74|17736.74|17820.38|17740.38|17820.38|17740.38|17816.74|17736.74|9
1722097870000|2024-07-27 16:31:10|17821.42|17741.42|17821.47|17741.47|17821.9|17741.9|17820.58|17740.58|10
1722097880000|2024-07-27 16:31:20|17821.87|17741.87|17820.61|17740.61|17821.87|17741.87|17820.57|17740.57|9
1722097890000|2024-07-27 16:31:30|17820.44|17740.44|17822.2|17742.2|17822.49|17742.49|17820.44|17740.44|10
1722097900000|2024-07-27 16:31:40|17823.11|17743.11|17827.46|17747.46|17827.62|17747.62|17823.11|17743.11|10
1722097910000|2024-07-27 16:31:50|17828.11|17748.11|17827.42|17747.42|17828.77|17748.77|17827.42|17747.42|9
1722097920000|2024-07-27 16:32:00|17827.33|17747.33|17826.35|17746.35|17827.63|17747.63|17826.33|17746.33|10
1722097930000|2024-07-27 16:32:10|17825.75|17745.75|17827.09|17747.09|17827.14|17747.14|17825.7|17745.7|9
1722097940000|2024-07-27 16:32:20|17827.21|17747.21|17828.44|17748.44|17828.44|17748.44|17827.17|17747.17|10
1722097950000|2024-07-27 16:32:30|17828.56|17748.56|17829.74|17749.74|17830.04|17750.04|17828.56|17748.56|10
1722097960000|2024-07-27 16:32:40|17829.76|17749.76|17830.84|17750.84|17831.19|17751.19|17829.21|17749.21|10
1722097970000|2024-07-27 16:32:50|17830.19|17750.19|17827.47|17747.47|17830.95|17750.95|17827.2|17747.2|10
1722097980000|2024-07-27 16:33:00|17827.65|17747.65|17831.34|17751.34|17831.34|17751.34|17827.54|17747.54|10
1722097990000|2024-07-27 16:33:10|17831.29|17751.29|17831.58|17751.58|17831.65|17751.65|17831.29|17751.29|10
1722098000000|2024-07-27 16:33:20|17831.38|17751.38|17831.27|17751.27|17831.42|17751.42|17830.59|17750.59|10
1722098010000|2024-07-27 16:33:30|17830.76|17750.76|17829.69|17749.69|17830.76|17750.76|17829.31|17749.31|10
1722098020000|2024-07-27 16:33:40|17829.44|17749.44|17827.56|17747.56|17829.44|17749.44|17827.56|17747.56|9
1722098030000|2024-07-27 16:33:50|17827.59|17747.59|17823.45|17743.45|17827.61|17747.61|17823.29|17743.29|10
1722098040000|2024-07-27 16:34:00|17823.46|17743.46|17820.76|17740.76|17823.59|17743.59|17820.37|17740.37|9
1722098050000|2024-07-27 16:34:10|17820.97|17740.97|17820.34|17740.34|17821.72|17741.72|17820.13|17740.13|8
1722098060000|2024-07-27 16:34:20|17820.13|17740.13|17814.4|17734.4|17820.24|17740.24|17814.4|17734.4|10
1722098070000|2024-07-27 16:34:30|17814.23|17734.23|17812.49|17732.49|17814.23|17734.23|17812.49|17732.49|10
1722098080000|2024-07-27 16:34:40|17812.32|17732.32|17808.72|17728.72|17812.32|17732.32|17808.72|17728.72|9
1722098090000|2024-07-27 16:34:50|17808.64|17728.64|17807.14|17727.14|17808.91|17728.91|17807.14|17727.14|10
1722098100000|2024-07-27 16:35:00|17806.58|17726.58|17808.75|17728.75|17808.92|17728.92|17806.53|17726.53|10
1722098110000|2024-07-27 16:35:10|17808.52|17728.52|17808.47|17728.47|17808.75|17728.75|17808.28|17728.28|10
1722098120000|2024-07-27 16:35:20|17808.23|17728.23|17807.6|17727.6|17808.23|17728.23|17806.99|17726.99|10
1722098130000|2024-07-27 16:35:30|17807.74|17727.74|17806.48|17726.48|17807.82|17727.82|17806.48|17726.48|10
1722098140000|2024-07-27 16:35:40|17806.36|17726.36|17806.19|17726.19|17806.53|17726.53|17806.17|17726.17|10
1722098150000|2024-07-27 16:35:50|17806.2|17726.2|17806.17|17726.17|17806.52|17726.52|17806.08|17726.08|10
1722098160000|2024-07-27 16:36:00|17806.81|17726.81|17809.49|17729.49|17809.55|17729.55|17806.81|17726.81|10
1722098170000|2024-07-27 16:36:10|17809.53|17729.53|17811.55|17731.55|17811.55|17731.55|17809.53|17729.53|10
1722098180000|2024-07-27 16:36:20|17811.56|17731.56|17811.96|17731.96|17812.19|17732.19|17811.46|17731.46|10
1722098190000|2024-07-27 16:36:30|17812.06|17732.06|17815.67|17735.67|17815.67|17735.67|17812.06|17732.06|10
1722098200000|2024-07-27 16:36:40|17816.41|17736.41|17817.91|17737.91|17817.91|17737.91|17816.41|17736.41|10
1722098210000|2024-07-27 16:36:50|17818.29|17738.29|17817.07|17737.07|17818.29|17738.29|17817.07|17737.07|10
1722098220000|2024-07-27 16:37:00|17816.97|17736.97|17815.76|17735.76|17816.97|17736.97|17815.36|17735.36|10
1722098230000|2024-07-27 16:37:10|17815.18|17735.18|17816.2|17736.2|17816.34|17736.34|17815.18|17735.18|10
1722098240000|2024-07-27 16:37:20|17816.25|17736.25|17817.25|17737.25|17817.25|17737.25|17816.25|17736.25|10
1722098250000|2024-07-27 16:37:30|17816.46|17736.46|17816.46|17736.46|17816.53|17736.53|17816.16|17736.16|10
1722098260000|2024-07-27 16:37:40|17816.23|17736.23|17816.73|17736.73|17816.85|17736.85|17816.17|17736.17|10
1722098270000|2024-07-27 16:37:50|17817.06|17737.06|17819.09|17739.09|17819.09|17739.09|17817.06|17737.06|9
1722098280000|2024-07-27 16:38:00|17819.19|17739.19|17819.43|17739.43|17820.38|17740.38|17819.19|17739.19|10
1722098290000|2024-07-27 16:38:10|17819.13|17739.13|17818.18|17738.18|17819.13|17739.13|17818.18|17738.18|10
1722098300000|2024-07-27 16:38:20|17818.14|17738.14|17818.41|17738.41|17818.41|17738.41|17817.89|17737.89|10
1722098310000|2024-07-27 16:38:30|17818.53|17738.53|17818.62|17738.62|17818.87|17738.87|17818.42|17738.42|10
1722098320000|2024-07-27 16:38:40|17818.79|17738.79|17819.8|17739.8|17819.8|17739.8|17818.53|17738.53|10
1722098330000|2024-07-27 16:38:50|17819.64|17739.64|17818.66|17738.66|17819.64|17739.64|17818.66|17738.66|10
1722098340000|2024-07-27 16:39:00|17818.67|17738.67|17820|17740|17820.07|17740.07|17818.67|17738.67|10
1722098350000|2024-07-27 16:39:10|17820.07|17740.07|17821.84|17741.84|17821.84|17741.84|17820.07|17740.07|10
1722098360000|2024-07-27 16:39:20|17821.94|17741.94|17822.68|17742.68|17822.71|17742.71|17821.94|17741.94|10
1722098370000|2024-07-27 16:39:30|17822.55|17742.55|17824.36|17744.36|17824.47|17744.47|17822.53|17742.53|10
1722098380000|2024-07-27 16:39:40|17824.33|17744.33|17822.95|17742.95|17824.43|17744.43|17822.95|17742.95|10
1722098390000|2024-07-27 16:39:50|17822.79|17742.79|17824.11|17744.11|17824.46|17744.46|17822.75|17742.75|10
1722098400000|2024-07-27 16:40:00|17824.07|17744.07|17823.15|17743.15|17824.07|17744.07|17822.87|17742.87|9
1722098410000|2024-07-27 16:40:10|17823.37|17743.37|17822.38|17742.38|17823.99|17743.99|17822.38|17742.38|10
1722098420000|2024-07-27 16:40:20|17822.52|17742.52|17820.43|17740.43|17822.57|17742.57|17820.43|17740.43|10
1722098430000|2024-07-27 16:40:30|17820.5|17740.5|17819.9|17739.9|17820.88|17740.88|17819.9|17739.9|10
1722098440000|2024-07-27 16:40:40|17819.88|17739.88|17820.03|17740.03|17820.33|17740.33|17819.88|17739.88|9
1722098450000|2024-07-27 16:40:50|17820.01|17740.01|17820.53|17740.53|17820.55|17740.55|17820.01|17740.01|10
1722098460000|2024-07-27 16:41:00|17820.47|17740.47|17819.56|17739.56|17820.58|17740.58|17819.56|17739.56|10
1722098470000|2024-07-27 16:41:10|17819.6|17739.6|17819.73|17739.73|17819.84|17739.84|17819.33|17739.33|9
1722098480000|2024-07-27 16:41:20|17818.7|17738.7|17820.15|17740.15|17820.37|17740.37|17818.2|17738.2|10
1722098490000|2024-07-27 16:41:30|17820.61|17740.61|17822.76|17742.76|17822.78|17742.78|17820.61|17740.61|10
1722098500000|2024-07-27 16:41:40|17822.72|17742.72|17822.59|17742.59|17822.91|17742.91|17822.59|17742.59|10
1722098510000|2024-07-27 16:41:50|17822.57|17742.57|17821.64|17741.64|17824.83|17744.83|17821.35|17741.35|10
1722098520000|2024-07-27 16:42:00|17821.99|17741.99|17821.86|17741.86|17822.64|17742.64|17821.8|17741.8|9
1722098530000|2024-07-27 16:42:10|17821.6|17741.6|17820.83|17740.83|17821.6|17741.6|17820.8|17740.8|10
1722098540000|2024-07-27 16:42:20|17820.82|17740.82|17822.73|17742.73|17822.88|17742.88|17820.82|17740.82|9
1722098550000|2024-07-27 16:42:30|17823|17743|17822.75|17742.75|17823.15|17743.15|17822.75|17742.75|9
1722098560000|2024-07-27 16:42:40|17822.74|17742.74|17822.9|17742.9|17822.9|17742.9|17822.31|17742.31|10
1722098570000|2024-07-27 16:42:50|17822.82|17742.82|17824.04|17744.04|17824.17|17744.17|17822.82|17742.82|10
1722098580000|2024-07-27 16:43:00|17824.34|17744.34|17825.25|17745.25|17825.25|17745.25|17823.91|17743.91|10
1722098590000|2024-07-27 16:43:10|17825.75|17745.75|17825.59|17745.59|17826.26|17746.26|17825.59|17745.59|10
1722098600000|2024-07-27 16:43:20|17825.69|17745.69|17827.69|17747.69|17827.69|17747.69|17825.69|17745.69|10
1722098610000|2024-07-27 16:43:30|17828.14|17748.14|17828|17748|17828.59|17748.59|17827.75|17747.75|10
1722098620000|2024-07-27 16:43:40|17828.81|17748.81|17827.97|17747.97|17829.12|17749.12|17827.97|17747.97|10
1722098630000|2024-07-27 16:43:50|17827.75|17747.75|17823.94|17743.94|17828.05|17748.05|17823.94|17743.94|10
1722098640000|2024-07-27 16:44:00|17823.9|17743.9|17820.13|17740.13|17823.9|17743.9|17820.13|17740.13|9
1722098650000|2024-07-27 16:44:10|17819.85|17739.85|17818.17|17738.17|17819.87|17739.87|17818.17|17738.17|10
1722098660000|2024-07-27 16:44:20|17817.98|17737.98|17818.2|17738.2|17818.2|17738.2|17817.46|17737.46|10
1722098670000|2024-07-27 16:44:30|17818.48|17738.48|17815.78|17735.78|17818.48|17738.48|17815.78|17735.78|10
1722098680000|2024-07-27 16:44:40|17815.46|17735.46|17812.95|17732.95|17815.67|17735.67|17812.92|17732.92|10
1722098690000|2024-07-27 16:44:50|17812.94|17732.94|17812.09|17732.09|17812.94|17732.94|17812.09|17732.09|10
1722098700000|2024-07-27 16:45:00|17812.04|17732.04|17814.44|17734.44|17814.44|17734.44|17811.92|17731.92|10
1722098710000|2024-07-27 16:45:10|17814.56|17734.56|17816.42|17736.42|17816.43|17736.43|17814.56|17734.56|10
1722098720000|2024-07-27 16:45:20|17816.44|17736.44|17813.19|17733.19|17816.44|17736.44|17813.19|17733.19|10
1722098730000|2024-07-27 16:45:30|17813.1|17733.1|17808.62|17728.62|17813.1|17733.1|17808.62|17728.62|9
1722098740000|2024-07-27 16:45:40|17808.36|17728.36|17804.37|17724.37|17808.36|17728.36|17804.37|17724.37|10
1722098750000|2024-07-27 16:45:50|17803.69|17723.69|17799.07|17719.07|17803.69|17723.69|17799.07|17719.07|9
1722098760000|2024-07-27 16:46:00|17799.04|17719.04|17798.26|17718.26|17799.04|17719.04|17797.79|17717.79|10
1722098770000|2024-07-27 16:46:10|17798.48|17718.48|17797.03|17717.03|17799.24|17719.24|17797.03|17717.03|10
1722098780000|2024-07-27 16:46:20|17796.23|17716.23|17794.14|17714.14|17796.48|17716.48|17793.75|17713.75|10
1722098790000|2024-07-27 16:46:30|17794.11|17714.11|17792.47|17712.47|17794.67|17714.67|17792.47|17712.47|10
1722098800000|2024-07-27 16:46:40|17792.3|17712.3|17789.48|17709.48|17792.41|17712.41|17789.48|17709.48|10
1722098810000|2024-07-27 16:46:50|17789.23|17709.23|17787.82|17707.82|17789.23|17709.23|17787.82|17707.82|9
1722098820000|2024-07-27 16:47:00|17788.04|17708.04|17782.44|17702.44|17788.04|17708.04|17782.44|17702.44|10
1722098830000|2024-07-27 16:47:10|17782.85|17702.85|17782.89|17702.89|17783.15|17703.15|17782.52|17702.52|10
1722098840000|2024-07-27 16:47:20|17783.01|17703.01|17778.32|17698.32|17783.01|17703.01|17778.32|17698.32|10
1722098850000|2024-07-27 16:47:30|17778.07|17698.07|17778.7|17698.7|17778.7|17698.7|17777.8|17697.8|10
1722098860000|2024-07-27 16:47:40|17777.43|17697.43|17777.15|17697.15|17777.43|17697.43|17776.97|17696.97|9
1722098870000|2024-07-27 16:47:50|17776.9|17696.9|17776.56|17696.56|17777.03|17697.03|17776.56|17696.56|9
1722098880000|2024-07-27 16:48:00|17776.61|17696.61|17774.44|17694.44|17776.61|17696.61|17774.44|17694.44|10
1722098890000|2024-07-27 16:48:10|17773.79|17693.79|17769.2|17689.2|17773.79|17693.79|17769.2|17689.2|10
1722098900000|2024-07-27 16:48:20|17768.84|17688.84|17765.81|17685.81|17768.97|17688.97|17765.81|17685.81|10
1722098910000|2024-07-27 16:48:30|17765.62|17685.62|17757.37|17677.37|17765.62|17685.62|17756.96|17676.96|10
1722098920000|2024-07-27 16:48:40|17757.31|17677.31|17757.39|17677.39|17757.77|17677.77|17756.53|17676.53|10
1722098930000|2024-07-27 16:48:50|17757.18|17677.18|17754.06|17674.06|17757.21|17677.21|17754.06|17674.06|10
1722098940000|2024-07-27 16:49:00|17754.55|17674.55|17754.35|17674.35|17755.1|17675.1|17754.29|17674.29|10
1722098950000|2024-07-27 16:49:10|17754.77|17674.77|17752.02|17672.02|17754.77|17674.77|17752|17672|10
1722098960000|2024-07-27 16:49:20|17751.61|17671.61|17751.35|17671.35|17752.49|17672.49|17751.24|17671.24|10
1722098970000|2024-07-27 16:49:30|17751.45|17671.45|17746.25|17666.25|17751.45|17671.45|17744.73|17664.73|10
1722098980000|2024-07-27 16:49:40|17746.84|17666.84|17754.13|17674.13|17754.13|17674.13|17746.84|17666.84|10
1722098990000|2024-07-27 16:49:50|17754.81|17674.81|17754.39|17674.39|17754.99|17674.99|17754.33|17674.33|10
1722099000000|2024-07-27 16:50:00|17754.55|17674.55|17756.03|17676.03|17756.03|17676.03|17754.1|17674.1|10
1722099010000|2024-07-27 16:50:10|17755.97|17675.97|17759.38|17679.38|17759.66|17679.66|17755.97|17675.97|10
1722099020000|2024-07-27 16:50:20|17759.3|17679.3|17759.16|17679.16|17759.35|17679.35|17759.12|17679.12|10
1722099030000|2024-07-27 16:50:30|17759.29|17679.29|17758.77|17678.77|17760.24|17680.24|17758.77|17678.77|10
1722099040000|2024-07-27 16:50:40|17758.76|17678.76|17760.8|17680.8|17760.8|17680.8|17758.71|17678.71|10
1722099050000|2024-07-27 16:50:50|17760.92|17680.92|17763.53|17683.53|17765.77|17685.77|17760.92|17680.92|10
1722099060000|2024-07-27 16:51:00|17763.51|17683.51|17763.79|17683.79|17764.04|17684.04|17763.13|17683.13|9
1722099070000|2024-07-27 16:51:10|17763.13|17683.13|17761.68|17681.68|17763.13|17683.13|17761.68|17681.68|9
1722099080000|2024-07-27 16:51:20|17760.85|17680.85|17759.61|17679.61|17760.85|17680.85|17759.61|17679.61|10
1722099090000|2024-07-27 16:51:30|17759.48|17679.48|17756.94|17676.94|17759.48|17679.48|17756.85|17676.85|9
1722099100000|2024-07-27 16:51:40|17757.06|17677.06|17757.55|17677.55|17757.85|17677.85|17757.06|17677.06|10
1722099110000|2024-07-27 16:51:50|17757.7|17677.7|17756.45|17676.45|17757.7|17677.7|17756.14|17676.14|10
1722099120000|2024-07-27 16:52:00|17756.25|17676.25|17757.41|17677.41|17757.41|17677.41|17755.49|17675.49|10
1722099130000|2024-07-27 16:52:10|17757.61|17677.61|17756.33|17676.33|17757.73|17677.73|17755.87|17675.87|10
1722099140000|2024-07-27 16:52:20|17755.74|17675.74|17755.56|17675.56|17756.4|17676.4|17755.41|17675.41|10
1722099150000|2024-07-27 16:52:30|17756.61|17676.61|17756.32|17676.32|17756.8|17676.8|17756.27|17676.27|8
1722099160000|2024-07-27 16:52:40|17756.61|17676.61|17757.34|17677.34|17757.37|17677.37|17756.45|17676.45|10
1722099170000|2024-07-27 16:52:50|17757.46|17677.46|17755.44|17675.44|17757.46|17677.46|17755.44|17675.44|10
1722099180000|2024-07-27 16:53:00|17755.32|17675.32|17757.33|17677.33|17757.33|17677.33|17755.32|17675.32|10
1722099190000|2024-07-27 16:53:10|17757.49|17677.49|17759.58|17679.58|17759.95|17679.95|17757.49|17677.49|10
1722099200000|2024-07-27 16:53:20|17759.36|17679.36|17760.05|17680.05|17760.37|17680.37|17759.29|17679.29|10
1722099210000|2024-07-27 16:53:30|17760.41|17680.41|17760.1|17680.1|17761.46|17681.46|17760.1|17680.1|10
1722099220000|2024-07-27 16:53:40|17760.15|17680.15|17762.26|17682.26|17762.29|17682.29|17760.15|17680.15|10
1722099230000|2024-07-27 16:53:50|17762.6|17682.6|17763.27|17683.27|17763.49|17683.49|17762.6|17682.6|9
1722099240000|2024-07-27 16:54:00|17763.12|17683.12|17762.62|17682.62|17763.12|17683.12|17762.03|17682.03|10
1722099250000|2024-07-27 16:54:10|17762.91|17682.91|17765.62|17685.62|17765.62|17685.62|17762.91|17682.91|10
1722099260000|2024-07-27 16:54:20|17765.85|17685.85|17768.09|17688.09|17768.09|17688.09|17765.85|17685.85|10
1722099270000|2024-07-27 16:54:30|17768.22|17688.22|17766.44|17686.44|17768.23|17688.23|17766.44|17686.44|9
1722099280000|2024-07-27 16:54:40|17765.73|17685.73|17764.79|17684.79|17765.73|17685.73|17764.79|17684.79|10
1722099290000|2024-07-27 16:54:50|17764.8|17684.8|17764.06|17684.06|17764.8|17684.8|17764.06|17684.06|10
1722099300000|2024-07-27 16:55:00|17763.84|17683.84|17762.63|17682.63|17763.84|17683.84|17762.63|17682.63|10
1722099310000|2024-07-27 16:55:10|17761.7|17681.7|17759.15|17679.15|17761.7|17681.7|17758.52|17678.52|10
1722099320000|2024-07-27 16:55:20|17759|17679|17756.82|17676.82|17759.01|17679.01|17756.82|17676.82|10
1722099330000|2024-07-27 16:55:30|17756.61|17676.61|17756.25|17676.25|17756.71|17676.71|17756.25|17676.25|9
1722099340000|2024-07-27 16:55:40|17756.16|17676.16|17756.32|17676.32|17756.39|17676.39|17756.16|17676.16|10
1722099350000|2024-07-27 16:55:50|17756.33|17676.33|17753.43|17673.43|17756.33|17676.33|17753.43|17673.43|10
1722099360000|2024-07-27 16:56:00|17752.83|17672.83|17754.19|17674.19|17754.19|17674.19|17752.19|17672.19|10
1722099370000|2024-07-27 16:56:10|17754.25|17674.25|17749.51|17669.51|17754.72|17674.72|17748.85|17668.85|9
1722099380000|2024-07-27 16:56:20|17749.5|17669.5|17749.52|17669.52|17749.6|17669.6|17749.34|17669.34|10
1722099390000|2024-07-27 16:56:30|17749.39|17669.39|17750.07|17670.07|17750.36|17670.36|17749.39|17669.39|10
1722099400000|2024-07-27 16:56:40|17749.6|17669.6|17748.65|17668.65|17749.6|17669.6|17748.25|17668.25|10
1722099410000|2024-07-27 16:56:50|17748.93|17668.93|17748.37|17668.37|17748.93|17668.93|17748.32|17668.32|9
1722099420000|2024-07-27 16:57:00|17748.4|17668.4|17745.51|17665.51|17748.4|17668.4|17745.51|17665.51|10
1722099430000|2024-07-27 16:57:10|17744.46|17664.46|17743.21|17663.21|17744.46|17664.46|17743.21|17663.21|10
1722099440000|2024-07-27 16:57:20|17743.8|17663.8|17746.74|17666.74|17746.74|17666.74|17743.8|17663.8|10
1722099450000|2024-07-27 16:57:30|17747.06|17667.06|17748.59|17668.59|17748.59|17668.59|17747.06|17667.06|10
1722099460000|2024-07-27 16:57:40|17749.09|17669.09|17750.1|17670.1|17750.1|17670.1|17748.06|17668.06|10
1722099470000|2024-07-27 16:57:50|17749|17669|17747.6|17667.6|17749|17669|17747.39|17667.39|10
1722099480000|2024-07-27 16:58:00|17747.78|17667.78|17749.88|17669.88|17750.11|17670.11|17747.78|17667.78|10
1722099490000|2024-07-27 16:58:10|17749.92|17669.92|17749.34|17669.34|17750.51|17670.51|17749.34|17669.34|10
1722099500000|2024-07-27 16:58:20|17749.32|17669.32|17746.48|17666.48|17749.32|17669.32|17746.36|17666.36|10
1722099510000|2024-07-27 16:58:30|17746.72|17666.72|17746.18|17666.18|17746.72|17666.72|17746.15|17666.15|9
1722099520000|2024-07-27 16:58:40|17746.19|17666.19|17746.29|17666.29|17746.82|17666.82|17746.06|17666.06|10
1722099530000|2024-07-27 16:58:50|17746.18|17666.18|17749.38|17669.38|17749.38|17669.38|17746.18|17666.18|9
1722099540000|2024-07-27 16:59:00|17749.32|17669.32|17750.31|17670.31|17750.68|17670.68|17749.03|17669.03|10
1722099550000|2024-07-27 16:59:10|17749.15|17669.15|17747.74|17667.74|17749.33|17669.33|17747.74|17667.74|10
1722099560000|2024-07-27 16:59:20|17747.84|17667.84|17746.6|17666.6|17747.84|17667.84|17746.41|17666.41|10
1722099570000|2024-07-27 16:59:30|17746.65|17666.65|17745.63|17665.63|17746.69|17666.69|17745.63|17665.63|10
1722099580000|2024-07-27 16:59:40|17745.47|17665.47|17745.32|17665.32|17745.48|17665.48|17745.23|17665.23|9
1722099590000|2024-07-27 16:59:50|17745.33|17665.33|17745.81|17665.81|17745.81|17665.81|17745.33|17665.33|10
1722099600000|2024-07-27 17:00:00|17745.86|17665.86|17744.91|17664.91|17746.11|17666.11|17744.91|17664.91|10
1722099610000|2024-07-27 17:00:10|17744.9|17664.9|17745.06|17665.06|17745.09|17665.09|17744.65|17664.65|10
1722099620000|2024-07-27 17:00:20|17745.1|17665.1|17744.45|17664.45|17745.1|17665.1|17744.4|17664.4|10
1722099630000|2024-07-27 17:00:30|17744.44|17664.44|17740.89|17660.89|17744.53|17664.53|17740.89|17660.89|10
1722099640000|2024-07-27 17:00:40|17740.85|17660.85|17741.59|17661.59|17741.64|17661.64|17740.85|17660.85|10
1722099650000|2024-07-27 17:00:50|17741.62|17661.62|17740.93|17660.93|17741.62|17661.62|17740.93|17660.93|8
1722099660000|2024-07-27 17:01:00|17740.77|17660.77|17741.03|17661.03|17742.22|17662.22|17740.49|17660.49|10
1722099670000|2024-07-27 17:01:10|17740.85|17660.85|17740.32|17660.32|17741.16|17661.16|17740.32|17660.32|10
1722099680000|2024-07-27 17:01:20|17740.3|17660.3|17740.08|17660.08|17740.34|17660.34|17739.64|17659.64|10
1722099690000|2024-07-27 17:01:30|17739.29|17659.29|17735.94|17655.94|17739.29|17659.29|17735.94|17655.94|10
1722099700000|2024-07-27 17:01:40|17735.14|17655.14|17734.51|17654.51|17735.14|17655.14|17732.12|17652.12|10
1722099710000|2024-07-27 17:01:50|17733.88|17653.88|17732.17|17652.17|17734.05|17654.05|17731.78|17651.78|9
1722099720000|2024-07-27 17:02:00|17732.19|17652.19|17733.37|17653.37|17733.71|17653.71|17732.19|17652.19|10
1722099730000|2024-07-27 17:02:10|17734.08|17654.08|17738.95|17658.95|17738.95|17658.95|17734.08|17654.08|10
1722099740000|2024-07-27 17:02:20|17739.22|17659.22|17741.71|17661.71|17741.71|17661.71|17739.22|17659.22|9
1722099750000|2024-07-27 17:02:30|17741.63|17661.63|17743.17|17663.17|17743.67|17663.67|17741.63|17661.63|9
1722099760000|2024-07-27 17:02:40|17742.87|17662.87|17743.95|17663.95|17744.3|17664.3|17742.87|17662.87|10
1722099770000|2024-07-27 17:02:50|17743.8|17663.8|17742.99|17662.99|17744.1|17664.1|17742.88|17662.88|10
1722099780000|2024-07-27 17:03:00|17742.95|17662.95|17740.06|17660.06|17742.95|17662.95|17740.06|17660.06|10
1722099790000|2024-07-27 17:03:10|17740.1|17660.1|17740.58|17660.58|17740.95|17660.95|17740.01|17660.01|10
1722099800000|2024-07-27 17:03:20|17740.16|17660.16|17740.29|17660.29|17740.4|17660.4|17739.62|17659.62|10
1722099810000|2024-07-27 17:03:30|17740.54|17660.54|17742.64|17662.64|17742.65|17662.65|17740.54|17660.54|10
1722099820000|2024-07-27 17:03:40|17742.82|17662.82|17743.4|17663.4|17743.4|17663.4|17742.82|17662.82|10
1722099830000|2024-07-27 17:03:50|17743.43|17663.43|17744.02|17664.02|17744.24|17664.24|17743.43|17663.43|9
1722099840000|2024-07-27 17:04:00|17744|17664|17746.03|17666.03|17746.03|17666.03|17744|17664|10
1722099850000|2024-07-27 17:04:10|17746.64|17666.64|17750.74|17670.74|17750.78|17670.78|17746.64|17666.64|10
1722099860000|2024-07-27 17:04:20|17750.81|17670.81|17753.23|17673.23|17753.88|17673.88|17750.81|17670.81|10
1722099870000|2024-07-27 17:04:30|17753.19|17673.19|17755.81|17675.81|17755.88|17675.88|17753.06|17673.06|10
1722099880000|2024-07-27 17:04:40|17755.53|17675.53|17756.31|17676.31|17756.31|17676.31|17755.43|17675.43|10
1722099890000|2024-07-27 17:04:50|17756.45|17676.45|17758.01|17678.01|17758.01|17678.01|17756.45|17676.45|9
1722099900000|2024-07-27 17:05:00|17757.75|17677.75|17755.58|17675.58|17758.14|17678.14|17755.58|17675.58|9
1722099910000|2024-07-27 17:05:10|17755.66|17675.66|17754.61|17674.61|17755.66|17675.66|17754.43|17674.43|10
1722099920000|2024-07-27 17:05:20|17754.62|17674.62|17763.76|17683.76|17763.76|17683.76|17754.57|17674.57|10
1722099930000|2024-07-27 17:05:30|17763.61|17683.61|17765.49|17685.49|17765.79|17685.79|17763.61|17683.61|8
1722099940000|2024-07-27 17:05:40|17765.73|17685.73|17765.43|17685.43|17765.73|17685.73|17765.38|17685.38|10
1722099950000|2024-07-27 17:05:50|17765.38|17685.38|17764.25|17684.25|17765.38|17685.38|17764.25|17684.25|10
1722099960000|2024-07-27 17:06:00|17764.12|17684.12|17766.88|17686.88|17767.31|17687.31|17763.57|17683.57|10
1722099970000|2024-07-27 17:06:10|17766.63|17686.63|17761.3|17681.3|17766.71|17686.71|17761.3|17681.3|9
1722099980000|2024-07-27 17:06:20|17760.62|17680.62|17761.61|17681.61|17761.61|17681.61|17760.17|17680.17|10
1722099990000|2024-07-27 17:06:30|17761.87|17681.87|17761.89|17681.89|17762.12|17682.12|17761.87|17681.87|9
1722100000000|2024-07-27 17:06:40|17761.52|17681.52|17762.22|17682.22|17762.22|17682.22|17761.35|17681.35|9
1722100010000|2024-07-27 17:06:50|17762.26|17682.26|17761.06|17681.06|17762.26|17682.26|17761.06|17681.06|9
1722100020000|2024-07-27 17:07:00|17760.8|17680.8|17761.27|17681.27|17761.32|17681.32|17760.61|17680.61|8
1722100030000|2024-07-27 17:07:10|17761.39|17681.39|17760.84|17680.84|17761.46|17681.46|17760.83|17680.83|10
1722100040000|2024-07-27 17:07:20|17761.29|17681.29|17762.41|17682.41|17762.7|17682.7|17761.29|17681.29|10
1722100050000|2024-07-27 17:07:30|17762.38|17682.38|17761.56|17681.56|17762.41|17682.41|17760.84|17680.84|10
1722100060000|2024-07-27 17:07:40|17761.36|17681.36|17761.98|17681.98|17762.24|17682.24|17761.36|17681.36|9
1722100070000|2024-07-27 17:07:50|17762.21|17682.21|17762.63|17682.63|17762.63|17682.63|17761.89|17681.89|10
1722100080000|2024-07-27 17:08:00|17762.6|17682.6|17762.96|17682.96|17762.99|17682.99|17762.6|17682.6|10
1722100090000|2024-07-27 17:08:10|17763.31|17683.31|17764.23|17684.23|17764.23|17684.23|17763.31|17683.31|10
1722100100000|2024-07-27 17:08:20|17764.48|17684.48|17765.74|17685.74|17765.8|17685.8|17764.48|17684.48|10
1722100110000|2024-07-27 17:08:30|17765.9|17685.9|17766.46|17686.46|17766.7|17686.7|17765.9|17685.9|10
1722100120000|2024-07-27 17:08:40|17766.47|17686.47|17767.46|17687.46|17767.56|17687.56|17766.47|17686.47|10
1722100130000|2024-07-27 17:08:50|17767.28|17687.28|17767.56|17687.56|17767.56|17687.56|17765.88|17685.88|10
1722100140000|2024-07-27 17:09:00|17767.77|17687.77|17767.52|17687.52|17768.41|17688.41|17767.52|17687.52|10
1722100150000|2024-07-27 17:09:10|17767.58|17687.58|17767.84|17687.84|17768.49|17688.49|17767.58|17687.58|10
1722100160000|2024-07-27 17:09:20|17767.98|17687.98|17767.98|17687.98|17767.98|17687.98|17767.48|17687.48|10
1722100170000|2024-07-27 17:09:30|17768.04|17688.04|17767.42|17687.42|17768.15|17688.15|17767.42|17687.42|9
1722100180000|2024-07-27 17:09:40|17767.11|17687.11|17763.97|17683.97|17767.11|17687.11|17763.9|17683.9|10
1722100190000|2024-07-27 17:09:50|17763.92|17683.92|17762.54|17682.54|17763.96|17683.96|17762.51|17682.51|10
1722100200000|2024-07-27 17:10:00|17762.5|17682.5|17762.04|17682.04|17762.5|17682.5|17761.65|17681.65|10
1722100210000|2024-07-27 17:10:10|17761.95|17681.95|17761.33|17681.33|17761.95|17681.95|17761.2|17681.2|10
1722100220000|2024-07-27 17:10:20|17761.3|17681.3|17761.45|17681.45|17762.12|17682.12|17761.3|17681.3|9
1722100230000|2024-07-27 17:10:30|17761.42|17681.42|17760.39|17680.39|17761.42|17681.42|17760.32|17680.32|9
1722100240000|2024-07-27 17:10:40|17759.5|17679.5|17759.17|17679.17|17759.5|17679.5|17757.94|17677.94|10
1722100250000|2024-07-27 17:10:50|17759.52|17679.52|17761.21|17681.21|17761.29|17681.29|17759.35|17679.35|10
1722100260000|2024-07-27 17:11:00|17761.07|17681.07|17758.3|17678.3|17761.07|17681.07|17758.3|17678.3|10
1722100270000|2024-07-27 17:11:10|17757.99|17677.99|17756.96|17676.96|17757.99|17677.99|17756.96|17676.96|10
1722100280000|2024-07-27 17:11:20|17756.3|17676.3|17756.5|17676.5|17756.67|17676.67|17756.3|17676.3|10
1722100290000|2024-07-27 17:11:30|17756.45|17676.45|17756.94|17676.94|17756.98|17676.98|17756.24|17676.24|10
1722100300000|2024-07-27 17:11:40|17757.06|17677.06|17757.95|17677.95|17757.95|17677.95|17757.06|17677.06|10
1722100310000|2024-07-27 17:11:50|17758.1|17678.1|17758.58|17678.58|17758.58|17678.58|17757.92|17677.92|10
1722100320000|2024-07-27 17:12:00|17758.9|17678.9|17759|17679|17759.13|17679.13|17758.43|17678.43|10
1722100330000|2024-07-27 17:12:10|17758.99|17678.99|17758.79|17678.79|17759|17679|17758.32|17678.32|10
1722100340000|2024-07-27 17:12:20|17758.76|17678.76|17756.48|17676.48|17758.76|17678.76|17756.48|17676.48|10
1722100350000|2024-07-27 17:12:30|17756.42|17676.42|17755.66|17675.66|17756.73|17676.73|17755.66|17675.66|8
1722100360000|2024-07-27 17:12:40|17755.56|17675.56|17757.27|17677.27|17757.38|17677.38|17755.54|17675.54|10
1722100370000|2024-07-27 17:12:50|17757.14|17677.14|17756.41|17676.41|17759.45|17679.45|17756.41|17676.41|10
1722100380000|2024-07-27 17:13:00|17756.52|17676.52|17757.27|17677.27|17757.27|17677.27|17756.2|17676.2|10
1722100390000|2024-07-27 17:13:10|17757.48|17677.48|17756.13|17676.13|17757.55|17677.55|17756.13|17676.13|10
1722100400000|2024-07-27 17:13:20|17756.2|17676.2|17754.1|17674.1|17756.2|17676.2|17754.04|17674.04|10
1722100410000|2024-07-27 17:13:30|17754.2|17674.2|17753.95|17673.95|17754.73|17674.73|17753.95|17673.95|9
1722100420000|2024-07-27 17:13:40|17753.98|17673.98|17756.14|17676.14|17756.15|17676.15|17753.96|17673.96|9
1722100430000|2024-07-27 17:13:50|17755.9|17675.9|17756.5|17676.5|17757.31|17677.31|17755.86|17675.86|9
1722100440000|2024-07-27 17:14:00|17756.61|17676.61|17756.19|17676.19|17756.62|17676.62|17756.19|17676.19|10
1722100450000|2024-07-27 17:14:10|17756.2|17676.2|17756.28|17676.28|17756.52|17676.52|17755.88|17675.88|10
1722100460000|2024-07-27 17:14:20|17756.46|17676.46|17756.4|17676.4|17757.8|17677.8|17756.3|17676.3|10
1722100470000|2024-07-27 17:14:30|17756.48|17676.48|17755.65|17675.65|17756.5|17676.5|17755.65|17675.65|10
1722100480000|2024-07-27 17:14:40|17755.62|17675.62|17755.37|17675.37|17755.62|17675.62|17755.3|17675.3|10
1722100490000|2024-07-27 17:14:50|17754.93|17674.93|17754.19|17674.19|17755.13|17675.13|17754.18|17674.18|10
1722100500000|2024-07-27 17:15:00|17753.59|17673.59|17751.07|17671.07|17753.59|17673.59|17750.23|17670.23|10
1722100510000|2024-07-27 17:15:10|17751.1|17671.1|17748.43|17668.43|17751.1|17671.1|17747.84|17667.84|10
1722100520000|2024-07-27 17:15:20|17747.94|17667.94|17749.71|17669.71|17753.72|17673.72|17747.94|17667.94|10
1722100530000|2024-07-27 17:15:30|17749.72|17669.72|17741.61|17661.61|17749.72|17669.72|17741.61|17661.61|10
1722100540000|2024-07-27 17:15:40|17741.49|17661.49|17733.17|17653.17|17741.49|17661.49|17732.7|17652.7|10
1722100550000|2024-07-27 17:15:50|17733.42|17653.42|17725.73|17645.73|17733.42|17653.42|17725.41|17645.41|10
1722100560000|2024-07-27 17:16:00|17725.98|17645.98|17723.11|17643.11|17726.47|17646.47|17723.04|17643.04|10
1722100570000|2024-07-27 17:16:10|17722.21|17642.21|17713.1|17633.1|17722.21|17642.21|17711.5|17631.5|10
1722100580000|2024-07-27 17:16:20|17713|17633|17712.77|17632.77|17713|17633|17710.66|17630.66|9
1722100590000|2024-07-27 17:16:30|17713.98|17633.98|17717.52|17637.52|17717.63|17637.63|17713.36|17633.36|10
1722100600000|2024-07-27 17:16:40|17718.22|17638.22|17721.51|17641.51|17721.67|17641.67|17718.22|17638.22|10
1722100610000|2024-07-27 17:16:50|17721|17641|17721.75|17641.75|17721.75|17641.75|17720.27|17640.27|10
1722100620000|2024-07-27 17:17:00|17722.21|17642.21|17724.33|17644.33|17725.67|17645.67|17722.21|17642.21|9
1722100630000|2024-07-27 17:17:10|17724.59|17644.59|17722.71|17642.71|17727.06|17647.06|17722.71|17642.71|10
1722100640000|2024-07-27 17:17:20|17722.53|17642.53|17720.02|17640.02|17722.53|17642.53|17720.02|17640.02|9
1722100650000|2024-07-27 17:17:30|17720.13|17640.13|17720.35|17640.35|17720.35|17640.35|17719.23|17639.23|10
1722100660000|2024-07-27 17:17:40|17719.93|17639.93|17718.14|17638.14|17719.93|17639.93|17718.14|17638.14|10
1722100670000|2024-07-27 17:17:50|17718.64|17638.64|17718.85|17638.85|17719.25|17639.25|17718.32|17638.32|10
1722100680000|2024-07-27 17:18:00|17718.82|17638.82|17719.89|17639.89|17720.09|17640.09|17718.82|17638.82|10
1722100690000|2024-07-27 17:18:10|17719.95|17639.95|17720.03|17640.03|17721.68|17641.68|17719.15|17639.15|10
1722100700000|2024-07-27 17:18:20|17719.54|17639.54|17720.76|17640.76|17721.32|17641.32|17719.54|17639.54|10
1722100710000|2024-07-27 17:18:30|17721.01|17641.01|17723.16|17643.16|17723.16|17643.16|17721.01|17641.01|10
1722100720000|2024-07-27 17:18:40|17723.24|17643.24|17723.97|17643.97|17724.25|17644.25|17723.24|17643.24|10
1722100730000|2024-07-27 17:18:50|17724.45|17644.45|17725.31|17645.31|17725.31|17645.31|17724.45|17644.45|9
1722100740000|2024-07-27 17:19:00|17725.25|17645.25|17727.1|17647.1|17727.1|17647.1|17725.19|17645.19|10
1722100750000|2024-07-27 17:19:10|17726.6|17646.6|17731.47|17651.47|17733.45|17653.45|17726.34|17646.34|10
1722100760000|2024-07-27 17:19:20|17731.95|17651.95|17731.69|17651.69|17733.36|17653.36|17731.69|17651.69|10
1722100770000|2024-07-27 17:19:30|17730.94|17650.94|17729.42|17649.42|17730.94|17650.94|17729.42|17649.42|10
1722100780000|2024-07-27 17:19:40|17729.56|17649.56|17730.26|17650.26|17730.26|17650.26|17728.94|17648.94|9
1722100790000|2024-07-27 17:19:50|17730.25|17650.25|17729.23|17649.23|17730.34|17650.34|17729.12|17649.12|10
1722100800000|2024-07-27 17:20:00|17728.87|17648.87|17730.31|17650.31|17730.31|17650.31|17728.79|17648.79|9
1722100810000|2024-07-27 17:20:10|17730.2|17650.2|17729.58|17649.58|17730.2|17650.2|17729.04|17649.04|10
1722100820000|2024-07-27 17:20:20|17729.17|17649.17|17729.01|17649.01|17729.17|17649.17|17728.25|17648.25|10
1722100830000|2024-07-27 17:20:30|17728.86|17648.86|17728.36|17648.36|17729.21|17649.21|17728.36|17648.36|10
1722100840000|2024-07-27 17:20:40|17728.08|17648.08|17729.38|17649.38|17729.38|17649.38|17727.68|17647.68|10
1722100850000|2024-07-27 17:20:50|17729.67|17649.67|17730.3|17650.3|17731.07|17651.07|17729.67|17649.67|10
1722100860000|2024-07-27 17:21:00|17730.36|17650.36|17729.94|17649.94|17731.08|17651.08|17729.94|17649.94|10
1722100870000|2024-07-27 17:21:10|17729.75|17649.75|17731.29|17651.29|17731.55|17651.55|17729.75|17649.75|10
1722100880000|2024-07-27 17:21:20|17731.22|17651.22|17732.93|17652.93|17733.2|17653.2|17731.16|17651.16|10
1722100890000|2024-07-27 17:21:30|17733.06|17653.06|17733.95|17653.95|17733.95|17653.95|17732.93|17652.93|10
1722100900000|2024-07-27 17:21:40|17734.01|17654.01|17735.16|17655.16|17735.16|17655.16|17733.89|17653.89|10
1722100910000|2024-07-27 17:21:50|17735.26|17655.26|17735.99|17655.99|17736.19|17656.19|17735.17|17655.17|10
1722100920000|2024-07-27 17:22:00|17735.97|17655.97|17736.07|17656.07|17736.38|17656.38|17735.87|17655.87|9
1722100930000|2024-07-27 17:22:10|17736.16|17656.16|17738.52|17658.52|17738.97|17658.97|17736.14|17656.14|10
1722100940000|2024-07-27 17:22:20|17739.45|17659.45|17745.7|17665.7|17745.7|17665.7|17739.45|17659.45|10
1722100950000|2024-07-27 17:22:30|17745.72|17665.72|17752.8|17672.8|17752.8|17672.8|17745.3|17665.3|10
1722100960000|2024-07-27 17:22:40|17753.07|17673.07|17757.62|17677.62|17757.62|17677.62|17753.07|17673.07|10
1722100970000|2024-07-27 17:22:50|17761.83|17681.83|17762.66|17682.66|17762.67|17682.67|17761.27|17681.27|10
1722100980000|2024-07-27 17:23:00|17762.56|17682.56|17763.88|17683.88|17765.25|17685.25|17762.23|17682.23|10
1722100990000|2024-07-27 17:23:10|17762.44|17682.44|17758.7|17678.7|17762.44|17682.44|17758.22|17678.22|10
1722101000000|2024-07-27 17:23:20|17758.58|17678.58|17757.15|17677.15|17759.26|17679.26|17757.04|17677.04|10
1722101010000|2024-07-27 17:23:30|17757.11|17677.11|17755.28|17675.28|17757.83|17677.83|17755|17675|10
1722101020000|2024-07-27 17:23:40|17755.24|17675.24|17753.03|17673.03|17755.25|17675.25|17751.98|17671.98|10
1722101030000|2024-07-27 17:23:50|17752.78|17672.78|17751.31|17671.31|17752.92|17672.92|17751.14|17671.14|10
1722101040000|2024-07-27 17:24:00|17751.21|17671.21|17751.3|17671.3|17751.3|17671.3|17750.46|17670.46|9
1722101050000|2024-07-27 17:24:10|17751.53|17671.53|17753.7|17673.7|17753.7|17673.7|17751.53|17671.53|10
1722101060000|2024-07-27 17:24:20|17754.02|17674.02|17756.63|17676.63|17756.71|17676.71|17754.01|17674.01|10
1722101070000|2024-07-27 17:24:30|17757.16|17677.16|17757.48|17677.48|17757.89|17677.89|17757.1|17677.1|10
1722101080000|2024-07-27 17:24:40|17757.28|17677.28|17759.53|17679.53|17759.66|17679.66|17757.28|17677.28|10
1722101090000|2024-07-27 17:24:50|17759.38|17679.38|17759.61|17679.61|17760.12|17680.12|17759.38|17679.38|10
1722101100000|2024-07-27 17:25:00|17759.63|17679.63|17755.14|17675.14|17759.63|17679.63|17755.14|17675.14|10
1722101110000|2024-07-27 17:25:10|17755.09|17675.09|17753.53|17673.53|17755.22|17675.22|17753.53|17673.53|10
1722101120000|2024-07-27 17:25:20|17753.42|17673.42|17752.53|17672.53|17753.56|17673.56|17752.53|17672.53|8
1722101130000|2024-07-27 17:25:30|17752.39|17672.39|17751.45|17671.45|17752.39|17672.39|17751.38|17671.38|9
1722101140000|2024-07-27 17:25:40|17751.07|17671.07|17747.99|17667.99|17751.07|17671.07|17747.99|17667.99|10
1722101150000|2024-07-27 17:25:50|17747.81|17667.81|17746.32|17666.32|17747.94|17667.94|17746.32|17666.32|10
1722101160000|2024-07-27 17:26:00|17746.42|17666.42|17745.94|17665.94|17746.42|17666.42|17744.65|17664.65|10
1722101170000|2024-07-27 17:26:10|17745.92|17665.92|17746.84|17666.84|17746.91|17666.91|17745.76|17665.76|9
1722101180000|2024-07-27 17:26:20|17747.59|17667.59|17746.54|17666.54|17747.73|17667.73|17746.54|17666.54|9
1722101190000|2024-07-27 17:26:30|17746.37|17666.37|17743.4|17663.4|17746.37|17666.37|17743.4|17663.4|10
1722101200000|2024-07-27 17:26:40|17743.62|17663.62|17743.99|17663.99|17744.04|17664.04|17743.6|17663.6|10
1722101210000|2024-07-27 17:26:50|17743.83|17663.83|17744.16|17664.16|17744.21|17664.21|17743.22|17663.22|10
1722101220000|2024-07-27 17:27:00|17743.75|17663.75|17742.21|17662.21|17743.75|17663.75|17740.34|17660.34|10
1722101230000|2024-07-27 17:27:10|17742.71|17662.71|17743.46|17663.46|17743.57|17663.57|17742.71|17662.71|10
1722101240000|2024-07-27 17:27:20|17743.01|17663.01|17742.22|17662.22|17743.02|17663.02|17742.14|17662.14|10
1722101250000|2024-07-27 17:27:30|17742.28|17662.28|17741.98|17661.98|17742.78|17662.78|17741.98|17661.98|9
1722101260000|2024-07-27 17:27:40|17741.84|17661.84|17741.85|17661.85|17741.85|17661.85|17741.59|17661.59|10
1722101270000|2024-07-27 17:27:50|17741.65|17661.65|17742.23|17662.23|17742.24|17662.24|17741.62|17661.62|10
1722101280000|2024-07-27 17:28:00|17742.14|17662.14|17741.82|17661.82|17742.31|17662.31|17741.82|17661.82|9
1722101290000|2024-07-27 17:28:10|17741.67|17661.67|17741.63|17661.63|17742.01|17662.01|17741.16|17661.16|10
1722101300000|2024-07-27 17:28:20|17741.42|17661.42|17743.29|17663.29|17743.29|17663.29|17741.39|17661.39|10
1722101310000|2024-07-27 17:28:30|17744.49|17664.49|17745.38|17665.38|17745.38|17665.38|17743.85|17663.85|9
1722101320000|2024-07-27 17:28:40|17745.26|17665.26|17746.05|17666.05|17746.05|17666.05|17745.02|17665.02|10
1722101330000|2024-07-27 17:28:50|17745.76|17665.76|17748.1|17668.1|17748.11|17668.11|17745.76|17665.76|10
1722101340000|2024-07-27 17:29:00|17748.42|17668.42|17748.55|17668.55|17748.59|17668.59|17746.2|17666.2|10
1722101350000|2024-07-27 17:29:10|17750.13|17670.13|17749.32|17669.32|17750.19|17670.19|17749.06|17669.06|10
1722101360000|2024-07-27 17:29:20|17749.28|17669.28|17748.59|17668.59|17749.92|17669.92|17748.59|17668.59|10
1722101370000|2024-07-27 17:29:30|17748.62|17668.62|17748.34|17668.34|17748.92|17668.92|17748.34|17668.34|9
1722101380000|2024-07-27 17:29:40|17748.36|17668.36|17748.04|17668.04|17748.65|17668.65|17748.04|17668.04|10
1722101390000|2024-07-27 17:29:50|17748.27|17668.27|17750.06|17670.06|17750.06|17670.06|17748.27|17668.27|10
1722101400000|2024-07-27 17:30:00|17749.98|17669.98|17750.83|17670.83|17750.89|17670.89|17749.78|17669.78|10
1722101410000|2024-07-27 17:30:10|17750.57|17670.57|17747.13|17667.13|17750.57|17670.57|17747.13|17667.13|10
1722101420000|2024-07-27 17:30:20|17746.72|17666.72|17744.66|17664.66|17746.72|17666.72|17744.66|17664.66|10
1722101430000|2024-07-27 17:30:30|17744.57|17664.57|17744.31|17664.31|17744.57|17664.57|17743.72|17663.72|10
1722101440000|2024-07-27 17:30:40|17743.78|17663.78|17741.5|17661.5|17743.81|17663.81|17741.5|17661.5|9
1722101450000|2024-07-27 17:30:50|17741.44|17661.44|17740.47|17660.47|17741.47|17661.47|17740.47|17660.47|8
1722101460000|2024-07-27 17:31:00|17740.48|17660.48|17738.86|17658.86|17740.55|17660.55|17737.67|17657.67|10
1722101470000|2024-07-27 17:31:10|17738.62|17658.62|17734.26|17654.26|17738.62|17658.62|17734.26|17654.26|10
1722101480000|2024-07-27 17:31:20|17734.16|17654.16|17732.06|17652.06|17734.16|17654.16|17732.06|17652.06|9
1722101490000|2024-07-27 17:31:30|17731.93|17651.93|17727.69|17647.69|17731.93|17651.93|17727.69|17647.69|10
1722101500000|2024-07-27 17:31:40|17727.54|17647.54|17725.21|17645.21|17727.54|17647.54|17725.21|17645.21|9
1722101510000|2024-07-27 17:31:50|17725.14|17645.14|17725.18|17645.18|17725.25|17645.25|17724.52|17644.52|10
1722101520000|2024-07-27 17:32:00|17725.41|17645.41|17726.46|17646.46|17726.46|17646.46|17724.86|17644.86|10
1722101530000|2024-07-27 17:32:10|17726.4|17646.4|17726.4|17646.4|17727.42|17647.42|17726.4|17646.4|10
1722101540000|2024-07-27 17:32:20|17726.86|17646.86|17724.71|17644.71|17726.88|17646.88|17724.71|17644.71|10
1722101550000|2024-07-27 17:32:30|17724.75|17644.75|17721.71|17641.71|17724.75|17644.75|17721.54|17641.54|9
1722101560000|2024-07-27 17:32:40|17721.57|17641.57|17720.85|17640.85|17721.61|17641.61|17720.85|17640.85|9
1722101570000|2024-07-27 17:32:50|17720.68|17640.68|17721.24|17641.24|17721.24|17641.24|17720.6|17640.6|9
1722101580000|2024-07-27 17:33:00|17721.2|17641.2|17722.64|17642.64|17722.64|17642.64|17720.89|17640.89|9
1722101590000|2024-07-27 17:33:10|17722.7|17642.7|17726.23|17646.23|17726.23|17646.23|17722.7|17642.7|10
1722101600000|2024-07-27 17:33:20|17726.73|17646.73|17729.14|17649.14|17729.14|17649.14|17726.73|17646.73|9
1722101610000|2024-07-27 17:33:30|17729.2|17649.2|17729.67|17649.67|17729.67|17649.67|17729.04|17649.04|10
1722101620000|2024-07-27 17:33:40|17729.62|17649.62|17729.37|17649.37|17729.62|17649.62|17728.4|17648.4|10
1722101630000|2024-07-27 17:33:50|17728.51|17648.51|17728.21|17648.21|17728.67|17648.67|17728|17648|10
1722101640000|2024-07-27 17:34:00|17728.08|17648.08|17727.72|17647.72|17728.56|17648.56|17727.72|17647.72|9
1722101650000|2024-07-27 17:34:10|17726.98|17646.98|17723.63|17643.63|17726.98|17646.98|17723.63|17643.63|10
1722101660000|2024-07-27 17:34:20|17723.01|17643.01|17721.43|17641.43|17723.01|17643.01|17721.43|17641.43|10
1722101670000|2024-07-27 17:34:30|17721.38|17641.38|17718.61|17638.61|17721.38|17641.38|17718.61|17638.61|10
1722101680000|2024-07-27 17:34:40|17717.96|17637.96|17715.46|17635.46|17718.02|17638.02|17715.46|17635.46|10
1722101690000|2024-07-27 17:34:50|17715.36|17635.36|17712.48|17632.48|17715.36|17635.36|17712.48|17632.48|10
1722101700000|2024-07-27 17:35:00|17712.22|17632.22|17707.79|17627.79|17712.22|17632.22|17707.79|17627.79|10
1722101710000|2024-07-27 17:35:10|17707.83|17627.83|17710.95|17630.95|17710.95|17630.95|17707.45|17627.45|10
1722101720000|2024-07-27 17:35:20|17710.76|17630.76|17712.29|17632.29|17712.39|17632.39|17710.76|17630.76|10
1722101730000|2024-07-27 17:35:30|17712.3|17632.3|17712.9|17632.9|17713.25|17633.25|17712.3|17632.3|9
1722101740000|2024-07-27 17:35:40|17712.59|17632.59|17712.28|17632.28|17712.78|17632.78|17712.24|17632.24|10
1722101750000|2024-07-27 17:35:50|17712.48|17632.48|17712.8|17632.8|17713.15|17633.15|17712.48|17632.48|10
1722101760000|2024-07-27 17:36:00|17712.67|17632.67|17714.03|17634.03|17714.03|17634.03|17712.67|17632.67|10
1722101770000|2024-07-27 17:36:10|17714.34|17634.34|17715.2|17635.2|17716.27|17636.27|17714.26|17634.26|10
1722101780000|2024-07-27 17:36:20|17715.93|17635.93|17718.37|17638.37|17718.56|17638.56|17715.93|17635.93|10
1722101790000|2024-07-27 17:36:30|17718.03|17638.03|17716.25|17636.25|17718.03|17638.03|17716.25|17636.25|10
1722101800000|2024-07-27 17:36:40|17715.37|17635.37|17712.39|17632.39|17715.41|17635.41|17712.39|17632.39|10
1722101810000|2024-07-27 17:36:50|17712.52|17632.52|17710.52|17630.52|17712.7|17632.7|17710.52|17630.52|10
1722101820000|2024-07-27 17:37:00|17710.92|17630.92|17714.73|17634.73|17714.73|17634.73|17710.92|17630.92|10
1722101830000|2024-07-27 17:37:10|17714.67|17634.67|17713.79|17633.79|17714.67|17634.67|17713.69|17633.69|10
1722101840000|2024-07-27 17:37:20|17713.84|17633.84|17718.59|17638.59|17718.59|17638.59|17713.84|17633.84|10
1722101850000|2024-07-27 17:37:30|17718.81|17638.81|17719.28|17639.28|17719.57|17639.57|17718.75|17638.75|10
1722101860000|2024-07-27 17:37:40|17719.04|17639.04|17718.26|17638.26|17719.36|17639.36|17718.26|17638.26|10
1722101870000|2024-07-27 17:37:50|17718.69|17638.69|17721|17641|17721|17641|17718.64|17638.64|9
1722101880000|2024-07-27 17:38:00|17721.9|17641.9|17724.28|17644.28|17724.28|17644.28|17721.9|17641.9|10
1722101890000|2024-07-27 17:38:10|17724.49|17644.49|17726.75|17646.75|17726.75|17646.75|17724.3|17644.3|10
1722101900000|2024-07-27 17:38:20|17728.54|17648.54|17729.29|17649.29|17729.64|17649.64|17728.54|17648.54|10
1722101910000|2024-07-27 17:38:30|17729.41|17649.41|17729.82|17649.82|17729.82|17649.82|17729.32|17649.32|10
1722101920000|2024-07-27 17:38:40|17729.73|17649.73|17730.27|17650.27|17730.5|17650.5|17729.36|17649.36|10
1722101930000|2024-07-27 17:38:50|17730.55|17650.55|17731.51|17651.51|17731.51|17651.51|17730.34|17650.34|10
1722101940000|2024-07-27 17:39:00|17731.59|17651.59|17727.91|17647.91|17731.59|17651.59|17727.91|17647.91|10
1722101950000|2024-07-27 17:39:10|17728.21|17648.21|17727.23|17647.23|17728.29|17648.29|17726.92|17646.92|10
1722101960000|2024-07-27 17:39:20|17726.65|17646.65|17725.47|17645.47|17726.87|17646.87|17725.21|17645.21|10
1722101970000|2024-07-27 17:39:30|17725.1|17645.1|17724.83|17644.83|17725.1|17645.1|17724.59|17644.59|10
1722101980000|2024-07-27 17:39:40|17724.87|17644.87|17723.16|17643.16|17724.87|17644.87|17722.86|17642.86|10
1722101990000|2024-07-27 17:39:50|17723.09|17643.09|17721.59|17641.59|17723.13|17643.13|17721.59|17641.59|10
1722102000000|2024-07-27 17:40:00|17721.51|17641.51|17718.32|17638.32|17721.51|17641.51|17718.3|17638.3|10
1722102010000|2024-07-27 17:40:10|17717.63|17637.63|17709.69|17629.69|17717.63|17637.63|17709.69|17629.69|10
1722102020000|2024-07-27 17:40:20|17709.79|17629.79|17710.93|17630.93|17710.98|17630.98|17709.79|17629.79|10
1722102030000|2024-07-27 17:40:30|17711.22|17631.22|17713.84|17633.84|17713.84|17633.84|17711.22|17631.22|10
1722102040000|2024-07-27 17:40:40|17714.01|17634.01|17716.52|17636.52|17716.52|17636.52|17713.97|17633.97|9
1722102050000|2024-07-27 17:40:50|17716.54|17636.54|17718.9|17638.9|17718.9|17638.9|17716.43|17636.43|9
1722102060000|2024-07-27 17:41:00|17719.13|17639.13|17720.55|17640.55|17720.55|17640.55|17719.13|17639.13|10
1722102070000|2024-07-27 17:41:10|17720.34|17640.34|17720.78|17640.78|17720.78|17640.78|17720.22|17640.22|10
1722102080000|2024-07-27 17:41:20|17721.34|17641.34|17721.52|17641.52|17721.77|17641.77|17721.25|17641.25|9
1722102090000|2024-07-27 17:41:30|17721.58|17641.58|17721.52|17641.52|17721.74|17641.74|17721.46|17641.46|10
1722102100000|2024-07-27 17:41:40|17721.47|17641.47|17723.61|17643.61|17725.68|17645.68|17721.1|17641.1|10
1722102110000|2024-07-27 17:41:50|17723.5|17643.5|17729.39|17649.39|17729.39|17649.39|17723.5|17643.5|10
1722102120000|2024-07-27 17:42:00|17729.48|17649.48|17728.42|17648.42|17730.48|17650.48|17728.36|17648.36|10
1722102130000|2024-07-27 17:42:10|17727.14|17647.14|17725.39|17645.39|17727.14|17647.14|17725.39|17645.39|9
1722102140000|2024-07-27 17:42:20|17725.52|17645.52|17727.5|17647.5|17727.5|17647.5|17725.52|17645.52|10
1722102150000|2024-07-27 17:42:30|17727.36|17647.36|17727.83|17647.83|17728.64|17648.64|17727.36|17647.36|10
1722102160000|2024-07-27 17:42:40|17727.44|17647.44|17725.83|17645.83|17727.44|17647.44|17725.74|17645.74|10
1722102170000|2024-07-27 17:42:50|17725.68|17645.68|17723.43|17643.43|17725.68|17645.68|17723.43|17643.43|10
1722102180000|2024-07-27 17:43:00|17722.72|17642.72|17723.05|17643.05|17723.1|17643.1|17722.62|17642.62|10
1722102190000|2024-07-27 17:43:10|17723.11|17643.11|17722.43|17642.43|17723.33|17643.33|17722.43|17642.43|10
1722102200000|2024-07-27 17:43:20|17722.47|17642.47|17719.66|17639.66|17722.49|17642.49|17719.66|17639.66|9
1722102210000|2024-07-27 17:43:30|17718.16|17638.16|17713.21|17633.21|17718.16|17638.16|17713.21|17633.21|10
1722102220000|2024-07-27 17:43:40|17713.48|17633.48|17710.72|17630.72|17713.49|17633.49|17710.72|17630.72|8
1722102230000|2024-07-27 17:43:50|17710.54|17630.54|17708.25|17628.25|17710.67|17630.67|17708.25|17628.25|10
1722102240000|2024-07-27 17:44:00|17708.09|17628.09|17705.58|17625.58|17708.09|17628.09|17704.98|17624.98|9
1722102250000|2024-07-27 17:44:10|17705.62|17625.62|17707.39|17627.39|17707.45|17627.45|17705.62|17625.62|9
1722102260000|2024-07-27 17:44:20|17707.05|17627.05|17705.91|17625.91|17707.41|17627.41|17705.91|17625.91|10
1722102270000|2024-07-27 17:44:30|17705.58|17625.58|17705.16|17625.16|17705.58|17625.58|17704.99|17624.99|10
1722102280000|2024-07-27 17:44:40|17705.14|17625.14|17705.51|17625.51|17705.88|17625.88|17705.14|17625.14|10
1722102290000|2024-07-27 17:44:50|17705.45|17625.45|17705.46|17625.46|17705.55|17625.55|17705.13|17625.13|10
1722102300000|2024-07-27 17:45:00|17705.33|17625.33|17706.49|17626.49|17706.71|17626.71|17705.25|17625.25|10
1722102310000|2024-07-27 17:45:10|17706.5|17626.5|17703.44|17623.44|17706.62|17626.62|17703.44|17623.44|10
1722102320000|2024-07-27 17:45:20|17703.66|17623.66|17702.65|17622.65|17703.92|17623.92|17702.27|17622.27|10
1722102330000|2024-07-27 17:45:30|17703.61|17623.61|17704.29|17624.29|17704.29|17624.29|17703.43|17623.43|9
1722102340000|2024-07-27 17:45:40|17704.43|17624.43|17703.48|17623.48|17704.43|17624.43|17703.39|17623.39|10
1722102350000|2024-07-27 17:45:50|17702.52|17622.52|17703.1|17623.1|17703.25|17623.25|17702.05|17622.05|10
1722102360000|2024-07-27 17:46:00|17703.6|17623.6|17706.19|17626.19|17706.19|17626.19|17703.41|17623.41|10
1722102370000|2024-07-27 17:46:10|17706.35|17626.35|17705.98|17625.98|17706.68|17626.68|17705.76|17625.76|10
1722102380000|2024-07-27 17:46:20|17705.9|17625.9|17707.69|17627.69|17707.69|17627.69|17705.9|17625.9|10
1722102390000|2024-07-27 17:46:30|17707.8|17627.8|17710.51|17630.51|17710.51|17630.51|17707.8|17627.8|10
1722102400000|2024-07-27 17:46:40|17710.61|17630.61|17711.82|17631.82|17712.01|17632.01|17710.57|17630.57|10
1722102410000|2024-07-27 17:46:50|17711.89|17631.89|17711.89|17631.89|17712.1|17632.1|17711.47|17631.47|10
1722102420000|2024-07-27 17:47:00|17711.84|17631.84|17712.47|17632.47|17712.62|17632.62|17711.39|17631.39|10
1722102430000|2024-07-27 17:47:10|17712.46|17632.46|17713.2|17633.2|17713.56|17633.56|17712.45|17632.45|10
1722102440000|2024-07-27 17:47:20|17713.36|17633.36|17714.21|17634.21|17714.21|17634.21|17712.77|17632.77|10
1722102450000|2024-07-27 17:47:30|17714.42|17634.42|17717.48|17637.48|17717.64|17637.64|17714.42|17634.42|10
1722102460000|2024-07-27 17:47:40|17717.83|17637.83|17717.39|17637.39|17718.36|17638.36|17717.39|17637.39|10
1722102470000|2024-07-27 17:47:50|17717.01|17637.01|17717.73|17637.73|17717.73|17637.73|17717.01|17637.01|10
1722102480000|2024-07-27 17:48:00|17717.74|17637.74|17718.57|17638.57|17718.8|17638.8|17717.74|17637.74|10
1722102490000|2024-07-27 17:48:10|17718.36|17638.36|17719.43|17639.43|17719.99|17639.99|17718.22|17638.22|10
1722102500000|2024-07-27 17:48:20|17719.39|17639.39|17719.85|17639.85|17720.23|17640.23|17719.31|17639.31|10
1722102510000|2024-07-27 17:48:30|17719.71|17639.71|17721.59|17641.59|17721.59|17641.59|17719.71|17639.71|10
1722102520000|2024-07-27 17:48:40|17721.41|17641.41|17721.21|17641.21|17721.41|17641.41|17720.64|17640.64|10
1722102530000|2024-07-27 17:48:50|17721.23|17641.23|17721.77|17641.77|17721.77|17641.77|17721.22|17641.22|10
1722102540000|2024-07-27 17:49:00|17721.86|17641.86|17724.93|17644.93|17724.93|17644.93|17721.86|17641.86|10
1722102550000|2024-07-27 17:49:10|17725.22|17645.22|17724.49|17644.49|17725.22|17645.22|17723.97|17643.97|10
1722102560000|2024-07-27 17:49:20|17724.44|17644.44|17726.02|17646.02|17726.02|17646.02|17724.37|17644.37|10
1722102570000|2024-07-27 17:49:30|17725.76|17645.76|17727.12|17647.12|17727.12|17647.12|17725.56|17645.56|10
1722102580000|2024-07-27 17:49:40|17727.06|17647.06|17725.68|17645.68|17727.06|17647.06|17725.61|17645.61|10
1722102590000|2024-07-27 17:49:50|17725.61|17645.61|17723.44|17643.44|17725.61|17645.61|17723.4|17643.4|9
1722102600000|2024-07-27 17:50:00|17723.3|17643.3|17724.61|17644.61|17724.61|17644.61|17723.3|17643.3|10
1722102610000|2024-07-27 17:50:10|17724.99|17644.99|17726.5|17646.5|17726.52|17646.52|17724.99|17644.99|10
1722102620000|2024-07-27 17:50:20|17729.4|17649.4|17728.59|17648.59|17729.81|17649.81|17728.41|17648.41|10
1722102630000|2024-07-27 17:50:30|17728.61|17648.61|17730.31|17650.31|17730.31|17650.31|17727.63|17647.63|9
1722102640000|2024-07-27 17:50:40|17730.82|17650.82|17730.91|17650.91|17731|17651|17730.73|17650.73|10
1722102650000|2024-07-27 17:50:50|17731.11|17651.11|17731.23|17651.23|17731.82|17651.82|17731.11|17651.11|10
1722102660000|2024-07-27 17:51:00|17730.92|17650.92|17730.89|17650.89|17731.09|17651.09|17730.55|17650.55|10
1722102670000|2024-07-27 17:51:10|17731.51|17651.51|17731.27|17651.27|17731.63|17651.63|17731.1|17651.1|10
1722102680000|2024-07-27 17:51:20|17731.42|17651.42|17731.85|17651.85|17732.18|17652.18|17731.42|17651.42|9
1722102690000|2024-07-27 17:51:30|17731.69|17651.69|17731.17|17651.17|17731.97|17651.97|17731.17|17651.17|9
1722102700000|2024-07-27 17:51:40|17731.27|17651.27|17731.72|17651.72|17731.74|17651.74|17731.27|17651.27|10
1722102710000|2024-07-27 17:51:50|17731.55|17651.55|17732.03|17652.03|17732.03|17652.03|17731.37|17651.37|10
1722102720000|2024-07-27 17:52:00|17732.05|17652.05|17735.95|17655.95|17735.95|17655.95|17732.05|17652.05|10
1722102730000|2024-07-27 17:52:10|17735.81|17655.81|17738.44|17658.44|17738.44|17658.44|17735.81|17655.81|9
1722102740000|2024-07-27 17:52:20|17739.06|17659.06|17739.61|17659.61|17739.83|17659.83|17739.06|17659.06|10
1722102750000|2024-07-27 17:52:30|17739.56|17659.56|17740.2|17660.2|17740.2|17660.2|17739.56|17659.56|9
1722102760000|2024-07-27 17:52:40|17740.18|17660.18|17741.12|17661.12|17741.26|17661.26|17740.03|17660.03|10
1722102770000|2024-07-27 17:52:50|17741.06|17661.06|17740.81|17660.81|17741.06|17661.06|17740.7|17660.7|8
1722102780000|2024-07-27 17:53:00|17740.46|17660.46|17740.97|17660.97|17741.11|17661.11|17740.46|17660.46|10
1722102790000|2024-07-27 17:53:10|17740.79|17660.79|17742.54|17662.54|17742.54|17662.54|17740.79|17660.79|10
1722102800000|2024-07-27 17:53:20|17742.57|17662.57|17742.43|17662.43|17742.87|17662.87|17742.38|17662.38|10
1722102810000|2024-07-27 17:53:30|17742.4|17662.4|17743.46|17663.46|17743.46|17663.46|17742.34|17662.34|10
1722102820000|2024-07-27 17:53:40|17743.85|17663.85|17745.7|17665.7|17745.7|17665.7|17743.85|17663.85|10
1722102830000|2024-07-27 17:53:50|17745.76|17665.76|17746.59|17666.59|17746.67|17666.67|17745.72|17665.72|9
1722102840000|2024-07-27 17:54:00|17746.92|17666.92|17743.97|17663.97|17747.43|17667.43|17743.97|17663.97|9
1722102850000|2024-07-27 17:54:10|17743.89|17663.89|17740.16|17660.16|17744.35|17664.35|17740.16|17660.16|10
1722102860000|2024-07-27 17:54:20|17739.78|17659.78|17738.73|17658.73|17739.85|17659.85|17738.73|17658.73|10
1722102870000|2024-07-27 17:54:30|17738.37|17658.37|17734.89|17654.89|17738.37|17658.37|17734.88|17654.88|10
1722102880000|2024-07-27 17:54:40|17734.5|17654.5|17733.96|17653.96|17734.52|17654.52|17733.96|17653.96|10
1722102890000|2024-07-27 17:54:50|17733.94|17653.94|17733.92|17653.92|17734.43|17654.43|17733.92|17653.92|10
1722102900000|2024-07-27 17:55:00|17733.83|17653.83|17730.71|17650.71|17733.83|17653.83|17730.71|17650.71|9
1722102910000|2024-07-27 17:55:10|17730.55|17650.55|17719.78|17639.78|17730.63|17650.63|17719.78|17639.78|10
1722102920000|2024-07-27 17:55:20|17719.62|17639.62|17716.02|17636.02|17719.62|17639.62|17716.02|17636.02|10
1722102930000|2024-07-27 17:55:30|17716.08|17636.08|17707.8|17627.8|17716.08|17636.08|17707.8|17627.8|10
1722102940000|2024-07-27 17:55:40|17708.56|17628.56|17704.19|17624.19|17708.56|17628.56|17704|17624|9
1722102950000|2024-07-27 17:55:50|17699.77|17619.77|17700.42|17620.42|17700.43|17620.43|17699.76|17619.76|10
1722102960000|2024-07-27 17:56:00|17700.73|17620.73|17699.41|17619.41|17700.8|17620.8|17699.41|17619.41|9
1722102970000|2024-07-27 17:56:10|17699.4|17619.4|17697.26|17617.26|17699.53|17619.53|17697.26|17617.26|10
1722102980000|2024-07-27 17:56:20|17696.34|17616.34|17692.47|17612.47|17696.34|17616.34|17692.47|17612.47|9
1722102990000|2024-07-27 17:56:30|17691.99|17611.99|17684.37|17604.37|17691.99|17611.99|17683.04|17603.04|10
1722103000000|2024-07-27 17:56:40|17683.37|17603.37|17684.99|17604.99|17685.28|17605.28|17683.28|17603.28|10
1722103010000|2024-07-27 17:56:50|17684.94|17604.94|17684.39|17604.39|17684.94|17604.94|17684|17604|10
1722103020000|2024-07-27 17:57:00|17684.58|17604.58|17682.34|17602.34|17684.58|17604.58|17682.34|17602.34|10
1722103030000|2024-07-27 17:57:10|17682.42|17602.42|17681.37|17601.37|17683.32|17603.32|17681.37|17601.37|10
1722103040000|2024-07-27 17:57:20|17681.63|17601.63|17683.05|17603.05|17683.75|17603.75|17681.63|17601.63|10
1722103050000|2024-07-27 17:57:30|17681.62|17601.62|17682.1|17602.1|17682.1|17602.1|17681.14|17601.14|10
1722103060000|2024-07-27 17:57:40|17682.06|17602.06|17683.69|17603.69|17683.69|17603.69|17682.06|17602.06|9
1722103070000|2024-07-27 17:57:50|17684.09|17604.09|17687.23|17607.23|17687.23|17607.23|17683.67|17603.67|10
1722103080000|2024-07-27 17:58:00|17687.69|17607.69|17690.06|17610.06|17690.14|17610.14|17687.69|17607.69|9
1722103090000|2024-07-27 17:58:10|17694.03|17614.03|17692.15|17612.15|17694.03|17614.03|17692.05|17612.05|10
1722103100000|2024-07-27 17:58:20|17692.04|17612.04|17692.26|17612.26|17693.43|17613.43|17691.63|17611.63|10
1722103110000|2024-07-27 17:58:30|17692.28|17612.28|17693.18|17613.18|17693.18|17613.18|17692.28|17612.28|9
1722103120000|2024-07-27 17:58:40|17692.91|17612.91|17691.6|17611.6|17693.19|17613.19|17691.6|17611.6|10
1722103130000|2024-07-27 17:58:50|17690.93|17610.93|17689.94|17609.94|17690.93|17610.93|17689.59|17609.59|10
1722103140000|2024-07-27 17:59:00|17687.85|17607.85|17686.37|17606.37|17687.85|17607.85|17686.37|17606.37|10
1722103150000|2024-07-27 17:59:10|17686.46|17606.46|17686.13|17606.13|17686.46|17606.46|17685.49|17605.49|10
1722103160000|2024-07-27 17:59:20|17686.15|17606.15|17689.07|17609.07|17689.07|17609.07|17686.15|17606.15|10
1722103170000|2024-07-27 17:59:30|17688.79|17608.79|17688.48|17608.48|17689.26|17609.26|17688.39|17608.39|10
1722103180000|2024-07-27 17:59:40|17689.46|17609.46|17690.64|17610.64|17690.64|17610.64|17689.44|17609.44|10
1722103190000|2024-07-27 17:59:50|17690.5|17610.5|17691.83|17611.83|17691.86|17611.86|17690.49|17610.49|10
1722103200000|2024-07-27 18:00:00|17692.14|17612.14|17692.9|17612.9|17692.9|17612.9|17692.07|17612.07|10
1722103210000|2024-07-27 18:00:10|17692.93|17612.93|17692.55|17612.55|17693.51|17613.51|17692.55|17612.55|9
1722103220000|2024-07-27 18:00:20|17692.51|17612.51|17693.79|17613.79|17693.79|17613.79|17692.48|17612.48|10
1722103230000|2024-07-27 18:00:30|17693.93|17613.93|17692.39|17612.39|17693.97|17613.97|17692.39|17612.39|10
1722103240000|2024-07-27 18:00:40|17692.44|17612.44|17691.74|17611.74|17692.44|17612.44|17690.67|17610.67|9
1722103250000|2024-07-27 18:00:50|17692.03|17612.03|17694.77|17614.77|17694.77|17614.77|17692.03|17612.03|10
1722103260000|2024-07-27 18:01:00|17695.32|17615.32|17695.65|17615.65|17695.86|17615.86|17695.14|17615.14|10
1722103270000|2024-07-27 18:01:10|17695.35|17615.35|17696.91|17616.91|17696.94|17616.94|17695.35|17615.35|9
1722103280000|2024-07-27 18:01:20|17696.92|17616.92|17701.13|17621.13|17701.13|17621.13|17696.92|17616.92|10
1722103290000|2024-07-27 18:01:30|17701.94|17621.94|17702.88|17622.88|17703.06|17623.06|17701.94|17621.94|9
1722103300000|2024-07-27 18:01:40|17702.32|17622.32|17698.75|17618.75|17702.32|17622.32|17698.75|17618.75|10
1722103310000|2024-07-27 18:01:50|17698.49|17618.49|17695.27|17615.27|17698.49|17618.49|17695.27|17615.27|10
1722103320000|2024-07-27 18:02:00|17695.03|17615.03|17693.92|17613.92|17695.17|17615.17|17693.4|17613.4|10
1722103330000|2024-07-27 18:02:10|17693.73|17613.73|17695.78|17615.78|17695.78|17615.78|17693.73|17613.73|9
1722103340000|2024-07-27 18:02:20|17695.77|17615.77|17697.64|17617.64|17697.64|17617.64|17695.77|17615.77|10
1722103350000|2024-07-27 18:02:30|17698.07|17618.07|17700.05|17620.05|17700.05|17620.05|17698.07|17618.07|10
1722103360000|2024-07-27 18:02:40|17700.15|17620.15|17700.25|17620.25|17700.32|17620.32|17699.6|17619.6|10
1722103370000|2024-07-27 18:02:50|17700.34|17620.34|17699.95|17619.95|17700.47|17620.47|17699.88|17619.88|10
1722103380000|2024-07-27 18:03:00|17700.06|17620.06|17701.71|17621.71|17701.74|17621.74|17700.06|17620.06|10
1722103390000|2024-07-27 18:03:10|17701.6|17621.6|17700.29|17620.29|17701.61|17621.61|17700.29|17620.29|10
1722103400000|2024-07-27 18:03:20|17700.44|17620.44|17700.72|17620.72|17700.9|17620.9|17700.34|17620.34|10
1722103410000|2024-07-27 18:03:30|17700.55|17620.55|17701.75|17621.75|17701.82|17621.82|17700.55|17620.55|9
1722103420000|2024-07-27 18:03:40|17701.69|17621.69|17702.18|17622.18|17702.3|17622.3|17701.69|17621.69|9
1722103430000|2024-07-27 18:03:50|17701.93|17621.93|17702.26|17622.26|17702.27|17622.27|17701.91|17621.91|10
1722103440000|2024-07-27 18:04:00|17702.22|17622.22|17704.88|17624.88|17704.88|17624.88|17702.22|17622.22|10
1722103450000|2024-07-27 18:04:10|17704.77|17624.77|17708.7|17628.7|17708.7|17628.7|17704.77|17624.77|10
1722103460000|2024-07-27 18:04:20|17709.44|17629.44|17710.24|17630.24|17710.42|17630.42|17709.44|17629.44|10
1722103470000|2024-07-27 18:04:30|17710.23|17630.23|17710.4|17630.4|17710.65|17630.65|17710.11|17630.11|10
1722103480000|2024-07-27 18:04:40|17710.66|17630.66|17710.7|17630.7|17710.83|17630.83|17710.56|17630.56|10
1722103490000|2024-07-27 18:04:50|17710.86|17630.86|17711.1|17631.1|17711.38|17631.38|17710.8|17630.8|9
1722103500000|2024-07-27 18:05:00|17710.96|17630.96|17712.8|17632.8|17713.29|17633.29|17710.96|17630.96|10
1722103510000|2024-07-27 18:05:10|17711.89|17631.89|17713.15|17633.15|17713.4|17633.4|17711.89|17631.89|10
1722103520000|2024-07-27 18:05:20|17713.03|17633.03|17713.08|17633.08|17713.08|17633.08|17712.59|17632.59|10
1722103530000|2024-07-27 18:05:30|17713.13|17633.13|17713.81|17633.81|17713.81|17633.81|17712.59|17632.59|9
1722103540000|2024-07-27 18:05:40|17714.07|17634.07|17721.7|17641.7|17721.7|17641.7|17714.07|17634.07|10
1722103550000|2024-07-27 18:05:50|17721.91|17641.91|17725.62|17645.62|17725.62|17645.62|17721.91|17641.91|10
1722103560000|2024-07-27 18:06:00|17725.69|17645.69|17726.13|17646.13|17727.05|17647.05|17725.69|17645.69|10
1722103570000|2024-07-27 18:06:10|17726.56|17646.56|17728.44|17648.44|17728.44|17648.44|17726.56|17646.56|10
1722103580000|2024-07-27 18:06:20|17728.71|17648.71|17730.63|17650.63|17730.63|17650.63|17728.71|17648.71|10
1722103590000|2024-07-27 18:06:30|17730.72|17650.72|17731.45|17651.45|17731.45|17651.45|17730.72|17650.72|9
1722103600000|2024-07-27 18:06:40|17731.71|17651.71|17732.27|17652.27|17732.63|17652.63|17731.71|17651.71|10
1722103610000|2024-07-27 18:06:50|17732.43|17652.43|17732|17652|17732.43|17652.43|17731.45|17651.45|10
1722103620000|2024-07-27 18:07:00|17732.12|17652.12|17733.01|17653.01|17733.01|17653.01|17732.12|17652.12|10
1722103630000|2024-07-27 18:07:10|17733.2|17653.2|17735.32|17655.32|17735.74|17655.74|17733.12|17653.12|10
1722103640000|2024-07-27 18:07:20|17735.44|17655.44|17735.98|17655.98|17735.98|17655.98|17735.44|17655.44|10
1722103650000|2024-07-27 18:07:30|17736|17656|17737.55|17657.55|17737.55|17657.55|17735.94|17655.94|10
1722103660000|2024-07-27 18:07:40|17737.71|17657.71|17737.95|17657.95|17738.01|17658.01|17737.67|17657.67|10
1722103670000|2024-07-27 18:07:50|17737.62|17657.62|17737.6|17657.6|17737.87|17657.87|17737.41|17657.41|9
1722103680000|2024-07-27 18:08:00|17737.43|17657.43|17737.64|17657.64|17737.67|17657.67|17736.95|17656.95|9
1722103690000|2024-07-27 18:08:10|17737.69|17657.69|17739.2|17659.2|17739.2|17659.2|17737.67|17657.67|10
1722103700000|2024-07-27 18:08:20|17739.11|17659.11|17740.38|17660.38|17740.38|17660.38|17739.07|17659.07|10
1722103710000|2024-07-27 18:08:30|17740.64|17660.64|17740.96|17660.96|17741.19|17661.19|17740.64|17660.64|10
1722103720000|2024-07-27 18:08:40|17740.91|17660.91|17740.73|17660.73|17741.43|17661.43|17740.73|17660.73|9
1722103730000|2024-07-27 18:08:50|17740.81|17660.81|17741.42|17661.42|17741.42|17661.42|17740.5|17660.5|9
1722103740000|2024-07-27 18:09:00|17741.69|17661.69|17741.85|17661.85|17742.13|17662.13|17741.58|17661.58|10
1722103750000|2024-07-27 18:09:10|17741.73|17661.73|17738.75|17658.75|17741.73|17661.73|17738.68|17658.68|10
1722103760000|2024-07-27 18:09:20|17738.36|17658.36|17737.67|17657.67|17738.79|17658.79|17737.65|17657.65|10
1722103770000|2024-07-27 18:09:30|17737.73|17657.73|17737.27|17657.27|17737.81|17657.81|17737.15|17657.15|10
1722103780000|2024-07-27 18:09:40|17737.21|17657.21|17736.96|17656.96|17737.38|17657.38|17736.96|17656.96|10
1722103790000|2024-07-27 18:09:50|17737.02|17657.02|17736.81|17656.81|17737.02|17657.02|17736.52|17656.52|9
1722103800000|2024-07-27 18:10:00|17736.64|17656.64|17738.01|17658.01|17738.01|17658.01|17736.15|17656.15|10
1722103810000|2024-07-27 18:10:10|17738.47|17658.47|17741.04|17661.04|17741.04|17661.04|17738.41|17658.41|10
1722103820000|2024-07-27 18:10:20|17741.37|17661.37|17743.07|17663.07|17743.14|17663.14|17741.37|17661.37|10
1722103830000|2024-07-27 18:10:30|17743.34|17663.34|17742.66|17662.66|17745.4|17665.4|17742.66|17662.66|10
1722103840000|2024-07-27 18:10:40|17742.98|17662.98|17741.28|17661.28|17742.98|17662.98|17741.09|17661.09|10
1722103850000|2024-07-27 18:10:50|17741.14|17661.14|17740.08|17660.08|17741.14|17661.14|17740.02|17660.02|10
1722103860000|2024-07-27 18:11:00|17738.81|17658.81|17738.77|17658.77|17738.81|17658.81|17737.55|17657.55|10
1722103870000|2024-07-27 18:11:10|17738.45|17658.45|17739.36|17659.36|17739.36|17659.36|17738.42|17658.42|10
1722103880000|2024-07-27 18:11:20|17739.22|17659.22|17738.09|17658.09|17739.22|17659.22|17738.09|17658.09|10
1722103890000|2024-07-27 18:11:30|17737.97|17657.97|17736.7|17656.7|17737.97|17657.97|17736.63|17656.63|10
1722103900000|2024-07-27 18:11:40|17736.56|17656.56|17735.81|17655.81|17736.56|17656.56|17735.81|17655.81|10
1722103910000|2024-07-27 18:11:50|17735.85|17655.85|17735.03|17655.03|17735.85|17655.85|17735.03|17655.03|10
1722103920000|2024-07-27 18:12:00|17734.93|17654.93|17731.61|17651.61|17734.93|17654.93|17731.61|17651.61|8
1722103930000|2024-07-27 18:12:10|17731.54|17651.54|17731.27|17651.27|17731.7|17651.7|17730.46|17650.46|10
1722103940000|2024-07-27 18:12:20|17731.08|17651.08|17731.68|17651.68|17731.68|17651.68|17730.75|17650.75|10
1722103950000|2024-07-27 18:12:30|17731.77|17651.77|17732.96|17652.96|17732.96|17652.96|17731.77|17651.77|10
1722103960000|2024-07-27 18:12:40|17733|17653|17733.62|17653.62|17733.62|17653.62|17732.94|17652.94|10
1722103970000|2024-07-27 18:12:50|17733.43|17653.43|17734|17654|17734.02|17654.02|17733.42|17653.42|9
1722103980000|2024-07-27 18:13:00|17733.57|17653.57|17734.35|17654.35|17734.35|17654.35|17733.18|17653.18|10
1722103990000|2024-07-27 18:13:10|17734.47|17654.47|17735.56|17655.56|17735.6|17655.6|17734.39|17654.39|10
1722104000000|2024-07-27 18:13:20|17735.98|17655.98|17735.84|17655.84|17736.21|17656.21|17735.83|17655.83|10
1722104010000|2024-07-27 18:13:30|17735.88|17655.88|17735.8|17655.8|17736.11|17656.11|17735.79|17655.79|10
1722104020000|2024-07-27 18:13:40|17735.83|17655.83|17735.68|17655.68|17735.89|17655.89|17735.3|17655.3|10
1722104030000|2024-07-27 18:13:50|17735.78|17655.78|17737.29|17657.29|17737.46|17657.46|17735.78|17655.78|10
1722104040000|2024-07-27 18:14:00|17736.99|17656.99|17736.79|17656.79|17737.65|17657.65|17736.79|17656.79|10
1722104050000|2024-07-27 18:14:10|17736.8|17656.8|17736.85|17656.85|17736.85|17656.85|17736.45|17656.45|8
1722104060000|2024-07-27 18:14:20|17736.71|17656.71|17734.92|17654.92|17736.71|17656.71|17734.88|17654.88|9
1722104070000|2024-07-27 18:14:30|17735.15|17655.15|17738.16|17658.16|17738.16|17658.16|17735.15|17655.15|10
1722104080000|2024-07-27 18:14:40|17738.17|17658.17|17740.26|17660.26|17740.6|17660.6|17738.17|17658.17|9
1722104090000|2024-07-27 18:14:50|17740.21|17660.21|17739.68|17659.68|17741|17661|17739.45|17659.45|10
1722104100000|2024-07-27 18:15:00|17739.6|17659.6|17739.56|17659.56|17740.53|17660.53|17739.33|17659.33|9
1722104110000|2024-07-27 18:15:10|17740.17|17660.17|17744.64|17664.64|17744.65|17664.65|17740.17|17660.17|10
1722104120000|2024-07-27 18:15:20|17744.79|17664.79|17742.95|17662.95|17744.99|17664.99|17742.95|17662.95|9
1722104130000|2024-07-27 18:15:30|17742.64|17662.64|17743.39|17663.39|17743.43|17663.43|17742.38|17662.38|10
1722104140000|2024-07-27 18:15:40|17743.53|17663.53|17743.54|17663.54|17743.92|17663.92|17743.33|17663.33|9
1722104150000|2024-07-27 18:15:50|17743.43|17663.43|17741.74|17661.74|17743.47|17663.47|17741.74|17661.74|8
1722104160000|2024-07-27 18:16:00|17741.37|17661.37|17740.66|17660.66|17741.42|17661.42|17740.66|17660.66|9
1722104170000|2024-07-27 18:16:10|17740.56|17660.56|17743.28|17663.28|17743.28|17663.28|17740.47|17660.47|10
1722104180000|2024-07-27 18:16:20|17743.24|17663.24|17744.7|17664.7|17744.7|17664.7|17743.07|17663.07|10
1722104190000|2024-07-27 18:16:30|17744.83|17664.83|17749.03|17669.03|17749.03|17669.03|17744.78|17664.78|10
1722104200000|2024-07-27 18:16:40|17749.42|17669.42|17754.06|17674.06|17754.06|17674.06|17749.42|17669.42|9
1722104210000|2024-07-27 18:16:50|17754.04|17674.04|17755.13|17675.13|17755.34|17675.34|17754.04|17674.04|10
1722104220000|2024-07-27 18:17:00|17755.11|17675.11|17755.9|17675.9|17755.9|17675.9|17755.11|17675.11|10
1722104230000|2024-07-27 18:17:10|17756.05|17676.05|17757.3|17677.3|17757.54|17677.54|17756.05|17676.05|10
1722104240000|2024-07-27 18:17:20|17757.32|17677.32|17758.49|17678.49|17758.49|17678.49|17757.32|17677.32|9
1722104250000|2024-07-27 18:17:30|17758.93|17678.93|17761.15|17681.15|17761.15|17681.15|17758.93|17678.93|10
1722104260000|2024-07-27 18:17:40|17761.47|17681.47|17761.67|17681.67|17761.95|17681.95|17760.13|17680.13|10
1722104270000|2024-07-27 18:17:50|17761.77|17681.77|17759.28|17679.28|17761.77|17681.77|17758.16|17678.16|10
1722104280000|2024-07-27 18:18:00|17758.95|17678.95|17760.8|17680.8|17761.03|17681.03|17758.95|17678.95|10
1722104290000|2024-07-27 18:18:10|17760.79|17680.79|17761.37|17681.37|17761.37|17681.37|17760.4|17680.4|10
1722104300000|2024-07-27 18:18:20|17761.45|17681.45|17762.92|17682.92|17762.92|17682.92|17761.45|17681.45|10
1722104310000|2024-07-27 18:18:30|17762.87|17682.87|17763.63|17683.63|17763.84|17683.84|17762.87|17682.87|10
1722104320000|2024-07-27 18:18:40|17763.78|17683.78|17766.03|17686.03|17766.03|17686.03|17763.78|17683.78|10
1722104330000|2024-07-27 18:18:50|17766.32|17686.32|17768.57|17688.57|17768.86|17688.86|17766.32|17686.32|10
1722104340000|2024-07-27 18:19:00|17768.73|17688.73|17769.03|17689.03|17769.23|17689.23|17768.73|17688.73|10
1722104350000|2024-07-27 18:19:10|17770.54|17690.54|17771.42|17691.42|17772.04|17692.04|17769.76|17689.76|10
1722104360000|2024-07-27 18:19:20|17770.94|17690.94|17769.87|17689.87|17770.95|17690.95|17769.68|17689.68|10
1722104370000|2024-07-27 18:19:30|17769.65|17689.65|17768.6|17688.6|17769.65|17689.65|17768.16|17688.16|9
1722104380000|2024-07-27 18:19:40|17769.92|17689.92|17769.5|17689.5|17770.57|17690.57|17769.5|17689.5|10
1722104390000|2024-07-27 18:19:50|17769.41|17689.41|17769.21|17689.21|17770.06|17690.06|17769.21|17689.21|10
1722104400000|2024-07-27 18:20:00|17768.68|17688.68|17768.11|17688.11|17768.68|17688.68|17768.11|17688.11|9
1722104410000|2024-07-27 18:20:10|17768.03|17688.03|17764.9|17684.9|17768.03|17688.03|17764.9|17684.9|10
1722104420000|2024-07-27 18:20:20|17764.43|17684.43|17765.12|17685.12|17765.14|17685.14|17764.27|17684.27|9
1722104430000|2024-07-27 18:20:30|17765.5|17685.5|17763.28|17683.28|17765.98|17685.98|17763.28|17683.28|9
1722104440000|2024-07-27 18:20:40|17763.64|17683.64|17765.03|17685.03|17765.03|17685.03|17763.64|17683.64|10
1722104450000|2024-07-27 18:20:50|17765.1|17685.1|17764.08|17684.08|17765.22|17685.22|17764.08|17684.08|10
1722104460000|2024-07-27 18:21:00|17764.1|17684.1|17765.36|17685.36|17765.41|17685.41|17764.1|17684.1|10
1722104470000|2024-07-27 18:21:10|17765.22|17685.22|17769.38|17689.38|17769.38|17689.38|17765.03|17685.03|10
1722104480000|2024-07-27 18:21:20|17769.45|17689.45|17770.45|17690.45|17771.06|17691.06|17769.45|17689.45|9
1722104490000|2024-07-27 18:21:30|17770.83|17690.83|17771.78|17691.78|17772.21|17692.21|17770.83|17690.83|9
1722104500000|2024-07-27 18:21:40|17771.65|17691.65|17769.47|17689.47|17771.65|17691.65|17769.47|17689.47|10
1722104510000|2024-07-27 18:21:50|17769.36|17689.36|17770.01|17690.01|17770.36|17690.36|17768.94|17688.94|9
1722104520000|2024-07-27 18:22:00|17770.02|17690.02|17770.46|17690.46|17770.88|17690.88|17769.93|17689.93|8
1722104530000|2024-07-27 18:22:10|17770.91|17690.91|17773.41|17693.41|17773.41|17693.41|17770.83|17690.83|9
1722104540000|2024-07-27 18:22:20|17774.33|17694.33|17773.89|17693.89|17775.27|17695.27|17773.69|17693.69|10
1722104550000|2024-07-27 18:22:30|17774.82|17694.82|17775.88|17695.88|17776.23|17696.23|17774.82|17694.82|10
1722104560000|2024-07-27 18:22:40|17775.73|17695.73|17775.65|17695.65|17775.86|17695.86|17775.33|17695.33|10
1722104570000|2024-07-27 18:22:50|17775.59|17695.59|17774.54|17694.54|17776.18|17696.18|17774.32|17694.32|10
1722104580000|2024-07-27 18:23:00|17774.86|17694.86|17775.88|17695.88|17775.88|17695.88|17774.52|17694.52|9
1722104590000|2024-07-27 18:23:10|17776|17696|17777.65|17697.65|17777.65|17697.65|17776|17696|10
1722104600000|2024-07-27 18:23:20|17778.72|17698.72|17786.25|17706.25|17786.25|17706.25|17778.72|17698.72|10
1722104610000|2024-07-27 18:23:30|17786.26|17706.26|17787.48|17707.48|17788.15|17708.15|17786.26|17706.26|10
1722104620000|2024-07-27 18:23:40|17787.4|17707.4|17789.27|17709.27|17789.37|17709.37|17787.18|17707.18|10
1722104630000|2024-07-27 18:23:50|17789.95|17709.95|17790.15|17710.15|17790.31|17710.31|17789.92|17709.92|10
1722104640000|2024-07-27 18:24:00|17790.25|17710.25|17788.97|17708.97|17790.25|17710.25|17788.97|17708.97|10
1722104650000|2024-07-27 18:24:10|17790.09|17710.09|17791.18|17711.18|17791.18|17711.18|17790.09|17710.09|10
1722104660000|2024-07-27 18:24:20|17791.39|17711.39|17792.31|17712.31|17792.7|17712.7|17791.39|17711.39|10
1722104670000|2024-07-27 18:24:30|17792.09|17712.09|17793.43|17713.43|17793.72|17713.72|17792.09|17712.09|9
1722104680000|2024-07-27 18:24:40|17793.38|17713.38|17792.65|17712.65|17793.38|17713.38|17792.52|17712.52|10
1722104690000|2024-07-27 18:24:50|17792.63|17712.63|17790.9|17710.9|17792.63|17712.63|17790.9|17710.9|9
1722104700000|2024-07-27 18:25:00|17790.73|17710.73|17788.76|17708.76|17790.73|17710.73|17788.76|17708.76|10
1722104710000|2024-07-27 18:25:10|17789.11|17709.11|17787.43|17707.43|17789.11|17709.11|17787.19|17707.19|9
1722104720000|2024-07-27 18:25:20|17787.44|17707.44|17786|17706|17787.44|17707.44|17786|17706|10
1722104730000|2024-07-27 18:25:30|17786.06|17706.06|17786.72|17706.72|17786.78|17706.78|17786.06|17706.06|9
1722104740000|2024-07-27 18:25:40|17786.87|17706.87|17787.15|17707.15|17787.21|17707.21|17786.54|17706.54|10
1722104750000|2024-07-27 18:25:50|17787.26|17707.26|17788.88|17708.88|17789.17|17709.17|17787.26|17707.26|9
1722104760000|2024-07-27 18:26:00|17788.94|17708.94|17788.91|17708.91|17789.15|17709.15|17788.84|17708.84|10
1722104770000|2024-07-27 18:26:10|17788.43|17708.43|17788.07|17708.07|17788.43|17708.43|17788.07|17708.07|9
1722104780000|2024-07-27 18:26:20|17788.06|17708.06|17786.8|17706.8|17788.22|17708.22|17786.8|17706.8|10
1722104790000|2024-07-27 18:26:30|17786.57|17706.57|17786.84|17706.84|17786.84|17706.84|17786.39|17706.39|9
1722104800000|2024-07-27 18:26:40|17787.54|17707.54|17788.02|17708.02|17788.2|17708.2|17787.54|17707.54|10
1722104810000|2024-07-27 18:26:50|17787.76|17707.76|17786|17706|17787.76|17707.76|17786|17706|10
1722104820000|2024-07-27 18:27:00|17785.94|17705.94|17787.51|17707.51|17787.57|17707.57|17785.94|17705.94|10
1722104830000|2024-07-27 18:27:10|17787.36|17707.36|17788.68|17708.68|17788.68|17708.68|17787.36|17707.36|10
1722104840000|2024-07-27 18:27:20|17788.87|17708.87|17788.81|17708.81|17789.23|17709.23|17788.81|17708.81|10
1722104850000|2024-07-27 18:27:30|17788.8|17708.8|17787.83|17707.83|17788.8|17708.8|17787.83|17707.83|10
1722104860000|2024-07-27 18:27:40|17787.76|17707.76|17787.49|17707.49|17787.76|17707.76|17787.36|17707.36|9
1722104870000|2024-07-27 18:27:50|17787.27|17707.27|17787.32|17707.32|17787.6|17707.6|17787.26|17707.26|9
1722104880000|2024-07-27 18:28:00|17786.77|17706.77|17787.26|17707.26|17787.29|17707.29|17786.38|17706.38|10
1722104890000|2024-07-27 18:28:10|17787.34|17707.34|17786.86|17706.86|17787.34|17707.34|17785.63|17705.63|10
1722104900000|2024-07-27 18:28:20|17786.87|17706.87|17786.36|17706.36|17786.87|17706.87|17786.36|17706.36|8
1722104910000|2024-07-27 18:28:30|17786.37|17706.37|17786.21|17706.21|17786.45|17706.45|17786.07|17706.07|10
1722104920000|2024-07-27 18:28:40|17786.25|17706.25|17785.94|17705.94|17786.46|17706.46|17785.94|17705.94|9
1722104930000|2024-07-27 18:28:50|17785.53|17705.53|17784.47|17704.47|17785.53|17705.53|17784.44|17704.44|10
1722104940000|2024-07-27 18:29:00|17784.45|17704.45|17784.54|17704.54|17784.54|17704.54|17784.12|17704.12|9
1722104950000|2024-07-27 18:29:10|17784.17|17704.17|17784.46|17704.46|17784.46|17704.46|17784.1|17704.1|9
1722104960000|2024-07-27 18:29:20|17784.5|17704.5|17784.45|17704.45|17784.59|17704.59|17784.4|17704.4|10
1722104970000|2024-07-27 18:29:30|17784.43|17704.43|17785.46|17705.46|17785.46|17705.46|17784.43|17704.43|8
1722104980000|2024-07-27 18:29:40|17785.62|17705.62|17783.4|17703.4|17785.62|17705.62|17782.94|17702.94|10
1722104990000|2024-07-27 18:29:50|17783.75|17703.75|17784.35|17704.35|17784.53|17704.53|17783.75|17703.75|10
1722105000000|2024-07-27 18:30:00|17784.17|17704.17|17782.72|17702.72|17784.23|17704.23|17782.72|17702.72|10
1722105010000|2024-07-27 18:30:10|17782.74|17702.74|17783.75|17703.75|17783.9|17703.9|17782.74|17702.74|9
1722105020000|2024-07-27 18:30:20|17783.97|17703.97|17783.39|17703.39|17783.97|17703.97|17783.27|17703.27|10
1722105030000|2024-07-27 18:30:30|17783.49|17703.49|17783.68|17703.68|17783.69|17703.69|17783.34|17703.34|10
1722105040000|2024-07-27 18:30:40|17783.81|17703.81|17782.99|17702.99|17783.81|17703.81|17782.99|17702.99|10
1722105050000|2024-07-27 18:30:50|17782.94|17702.94|17779.61|17699.61|17782.94|17702.94|17779.29|17699.29|10
1722105060000|2024-07-27 18:31:00|17779.11|17699.11|17777.11|17697.11|17779.13|17699.13|17777.11|17697.11|10
1722105070000|2024-07-27 18:31:10|17776.34|17696.34|17771.83|17691.83|17776.39|17696.39|17771.83|17691.83|10
1722105080000|2024-07-27 18:31:20|17771.46|17691.46|17769.58|17689.58|17771.49|17691.49|17769.58|17689.58|10
1722105090000|2024-07-27 18:31:30|17769.48|17689.48|17770.37|17690.37|17770.37|17690.37|17769.04|17689.04|10
1722105100000|2024-07-27 18:31:40|17770.36|17690.36|17771.6|17691.6|17771.67|17691.67|17770.14|17690.14|10
1722105110000|2024-07-27 18:31:50|17771.8|17691.8|17771.1|17691.1|17772.27|17692.27|17771.1|17691.1|10
1722105120000|2024-07-27 18:32:00|17771.33|17691.33|17771.6|17691.6|17771.6|17691.6|17771.05|17691.05|9
1722105130000|2024-07-27 18:32:10|17771.53|17691.53|17775.63|17695.63|17775.63|17695.63|17771.53|17691.53|10
1722105140000|2024-07-27 18:32:20|17774.6|17694.6|17775.86|17695.86|17775.86|17695.86|17773.75|17693.75|9
1722105150000|2024-07-27 18:32:30|17775.96|17695.96|17775.79|17695.79|17776.71|17696.71|17775.7|17695.7|10
1722105160000|2024-07-27 18:32:40|17775.89|17695.89|17774.75|17694.75|17775.89|17695.89|17774.75|17694.75|10
1722105170000|2024-07-27 18:32:50|17774.74|17694.74|17772.51|17692.51|17774.74|17694.74|17772.51|17692.51|9
1722105180000|2024-07-27 18:33:00|17772.52|17692.52|17771.54|17691.54|17772.52|17692.52|17771.46|17691.46|10
1722105190000|2024-07-27 18:33:10|17771.57|17691.57|17770|17690|17771.57|17691.57|17770|17690|10
1722105200000|2024-07-27 18:33:20|17770.1|17690.1|17768.47|17688.47|17770.1|17690.1|17768.47|17688.47|9
1722105210000|2024-07-27 18:33:30|17768.41|17688.41|17765.35|17685.35|17768.41|17688.41|17765.35|17685.35|10
1722105220000|2024-07-27 18:33:40|17764.98|17684.98|17763.01|17683.01|17765.18|17685.18|17762.99|17682.99|10
1722105230000|2024-07-27 18:33:50|17762.75|17682.75|17763.95|17683.95|17763.95|17683.95|17762.22|17682.22|10
1722105240000|2024-07-27 18:34:00|17764.17|17684.17|17763.45|17683.45|17764.62|17684.62|17763.45|17683.45|10
1722105250000|2024-07-27 18:34:10|17763.54|17683.54|17763.59|17683.59|17764.7|17684.7|17763.54|17683.54|10
1722105260000|2024-07-27 18:34:20|17763.82|17683.82|17760.22|17680.22|17763.82|17683.82|17760.22|17680.22|10
1722105270000|2024-07-27 18:34:30|17760.13|17680.13|17758.93|17678.93|17760.13|17680.13|17758.93|17678.93|9
1722105280000|2024-07-27 18:34:40|17758.84|17678.84|17757.97|17677.97|17758.86|17678.86|17757.92|17677.92|8
1722105290000|2024-07-27 18:34:50|17757.76|17677.76|17757.05|17677.05|17757.77|17677.77|17757.05|17677.05|10
1722105300000|2024-07-27 18:35:00|17757|17677|17761.33|17681.33|17761.33|17681.33|17756.66|17676.66|10
1722105310000|2024-07-27 18:35:10|17761.2|17681.2|17762.58|17682.58|17762.77|17682.77|17761.2|17681.2|10
1722105320000|2024-07-27 18:35:20|17762.63|17682.63|17759.34|17679.34|17762.63|17682.63|17759.34|17679.34|9
1722105330000|2024-07-27 18:35:30|17759.15|17679.15|17756.7|17676.7|17759.15|17679.15|17756.67|17676.67|10
1722105340000|2024-07-27 18:35:40|17756.28|17676.28|17754.94|17674.94|17756.28|17676.28|17754.94|17674.94|10
1722105350000|2024-07-27 18:35:50|17754.98|17674.98|17753.1|17673.1|17754.99|17674.99|17752.86|17672.86|9
1722105360000|2024-07-27 18:36:00|17753.18|17673.18|17753.55|17673.55|17753.55|17673.55|17753|17673|10
1722105370000|2024-07-27 18:36:10|17753.53|17673.53|17754|17674|17754.25|17674.25|17753.53|17673.53|10
1722105380000|2024-07-27 18:36:20|17754.05|17674.05|17753.32|17673.32|17754.13|17674.13|17753.32|17673.32|10
1722105390000|2024-07-27 18:36:30|17753.44|17673.44|17753.86|17673.86|17753.86|17673.86|17753.41|17673.41|9
1722105400000|2024-07-27 18:36:40|17753.82|17673.82|17754.25|17674.25|17754.55|17674.55|17753.82|17673.82|9
1722105410000|2024-07-27 18:36:50|17754.29|17674.29|17755.65|17675.65|17755.65|17675.65|17754.29|17674.29|10
1722105420000|2024-07-27 18:37:00|17755.56|17675.56|17756.77|17676.77|17757.17|17677.17|17755.5|17675.5|10
1722105430000|2024-07-27 18:37:10|17756.79|17676.79|17758.55|17678.55|17758.55|17678.55|17756.79|17676.79|10
1722105440000|2024-07-27 18:37:20|17758.57|17678.57|17761.65|17681.65|17761.65|17681.65|17758.51|17678.51|9
1722105450000|2024-07-27 18:37:30|17762.05|17682.05|17762.4|17682.4|17762.43|17682.43|17762.05|17682.05|10
1722105460000|2024-07-27 18:37:40|17762.5|17682.5|17762.62|17682.62|17763.23|17683.23|17762.5|17682.5|10
1722105470000|2024-07-27 18:37:50|17762.72|17682.72|17763.03|17683.03|17763.82|17683.82|17762.23|17682.23|10
1722105480000|2024-07-27 18:38:00|17763|17683|17763.04|17683.04|17763.78|17683.78|17762.88|17682.88|10
1722105490000|2024-07-27 18:38:10|17762.8|17682.8|17760.33|17680.33|17762.8|17682.8|17760.33|17680.33|10
1722105500000|2024-07-27 18:38:20|17760.07|17680.07|17758.09|17678.09|17760.07|17680.07|17758.09|17678.09|9
1722105510000|2024-07-27 18:38:30|17758.03|17678.03|17756.94|17676.94|17758.07|17678.07|17756.49|17676.49|10
1722105520000|2024-07-27 18:38:40|17756.57|17676.57|17765.07|17685.07|17765.07|17685.07|17755.91|17675.91|10
1722105530000|2024-07-27 18:38:50|17764.78|17684.78|17756.34|17676.34|17764.98|17684.98|17756.34|17676.34|10
1722105540000|2024-07-27 18:39:00|17756.44|17676.44|17755.58|17675.58|17756.44|17676.44|17755.5|17675.5|9
1722105550000|2024-07-27 18:39:10|17755.57|17675.57|17755.99|17675.99|17756.02|17676.02|17755.57|17675.57|9
1722105560000|2024-07-27 18:39:20|17756.04|17676.04|17756.14|17676.14|17756.29|17676.29|17755.91|17675.91|10
1722105570000|2024-07-27 18:39:30|17755.84|17675.84|17754.11|17674.11|17755.97|17675.97|17754.11|17674.11|10
1722105580000|2024-07-27 18:39:40|17754.08|17674.08|17753.9|17673.9|17754.39|17674.39|17753.83|17673.83|10
1722105590000|2024-07-27 18:39:50|17753.83|17673.83|17753.81|17673.81|17753.89|17673.89|17753.77|17673.77|10
1722105600000|2024-07-27 18:40:00|17753.71|17673.71|17762.06|17682.06|17762.06|17682.06|17753.57|17673.57|10
1722105610000|2024-07-27 18:40:10|17762.12|17682.12|17763.31|17683.31|17763.95|17683.95|17762.12|17682.12|10
1722105620000|2024-07-27 18:40:20|17764.29|17684.29|17757.52|17677.52|17764.29|17684.29|17756.42|17676.42|10
1722105630000|2024-07-27 18:40:30|17757.19|17677.19|17756.59|17676.59|17757.2|17677.2|17756.59|17676.59|10
1722105640000|2024-07-27 18:40:40|17756.79|17676.79|17762.75|17682.75|17762.75|17682.75|17756.67|17676.67|10
1722105650000|2024-07-27 18:40:50|17763.07|17683.07|17763.19|17683.19|17763.98|17683.98|17763.07|17683.07|10
1722105660000|2024-07-27 18:41:00|17763.25|17683.25|17765.51|17685.51|17765.51|17685.51|17763.25|17683.25|10
1722105670000|2024-07-27 18:41:10|17765.46|17685.46|17765.7|17685.7|17765.7|17685.7|17765.24|17685.24|9
1722105680000|2024-07-27 18:41:20|17765.56|17685.56|17765.56|17685.56|17765.63|17685.63|17765.35|17685.35|9
1722105690000|2024-07-27 18:41:30|17765.45|17685.45|17764.79|17684.79|17765.73|17685.73|17764.79|17684.79|10
1722105700000|2024-07-27 18:41:40|17764.85|17684.85|17764.25|17684.25|17764.85|17684.85|17764.25|17684.25|10
1722105710000|2024-07-27 18:41:50|17764.23|17684.23|17765.36|17685.36|17765.36|17685.36|17764.07|17684.07|9
1722105720000|2024-07-27 18:42:00|17765.42|17685.42|17769.64|17689.64|17769.64|17689.64|17765.4|17685.4|10
1722105730000|2024-07-27 18:42:10|17769.71|17689.71|17769.86|17689.86|17769.86|17689.86|17769.24|17689.24|10
1722105740000|2024-07-27 18:42:20|17769.85|17689.85|17761.95|17681.95|17770.22|17690.22|17761.14|17681.14|10
1722105750000|2024-07-27 18:42:30|17762.05|17682.05|17762.21|17682.21|17762.23|17682.23|17762.03|17682.03|9
1722105760000|2024-07-27 18:42:40|17761.99|17681.99|17763.04|17683.04|17763.06|17683.06|17761.99|17681.99|10
1722105770000|2024-07-27 18:42:50|17763.18|17683.18|17763.77|17683.77|17763.99|17683.99|17763.18|17683.18|10
1722105780000|2024-07-27 18:43:00|17763.5|17683.5|17763.16|17683.16|17763.98|17683.98|17763.16|17683.16|9
1722105790000|2024-07-27 18:43:10|17763.19|17683.19|17764.95|17684.95|17764.95|17684.95|17763.19|17683.19|10
1722105800000|2024-07-27 18:43:20|17765.7|17685.7|17767.56|17687.56|17767.56|17687.56|17765.66|17685.66|10
1722105810000|2024-07-27 18:43:30|17767.67|17687.67|17770.22|17690.22|17770.22|17690.22|17767.46|17687.46|10
1722105820000|2024-07-27 18:43:40|17770.55|17690.55|17772.18|17692.18|17772.18|17692.18|17770.3|17690.3|9
1722105830000|2024-07-27 18:43:50|17772.17|17692.17|17771.83|17691.83|17772.17|17692.17|17771.35|17691.35|10
1722105840000|2024-07-27 18:44:00|17771.68|17691.68|17770.34|17690.34|17771.68|17691.68|17770.22|17690.22|10
1722105850000|2024-07-27 18:44:10|17770.31|17690.31|17769.64|17689.64|17770.53|17690.53|17769.48|17689.48|10
1722105860000|2024-07-27 18:44:20|17769.6|17689.6|17769.42|17689.42|17769.6|17689.6|17768.98|17688.98|10
1722105870000|2024-07-27 18:44:30|17769.53|17689.53|17769.6|17689.6|17769.75|17689.75|17769.19|17689.19|8
1722105880000|2024-07-27 18:44:40|17769.75|17689.75|17769.41|17689.41|17769.75|17689.75|17769.03|17689.03|9
1722105890000|2024-07-27 18:44:50|17769.4|17689.4|17769.82|17689.82|17769.82|17689.82|17769.4|17689.4|10
1722105900000|2024-07-27 18:45:00|17769.78|17689.78|17767.48|17687.48|17769.78|17689.78|17767.14|17687.14|10
1722105910000|2024-07-27 18:45:10|17767.39|17687.39|17767.71|17687.71|17767.74|17687.74|17767.39|17687.39|10
1722105920000|2024-07-27 18:45:20|17767.7|17687.7|17766.44|17686.44|17767.75|17687.75|17766.44|17686.44|10
1722105930000|2024-07-27 18:45:30|17766.52|17686.52|17766.26|17686.26|17766.52|17686.52|17765.01|17685.01|10
1722105940000|2024-07-27 18:45:40|17767.41|17687.41|17766.25|17686.25|17767.41|17687.41|17766.25|17686.25|10
1722105950000|2024-07-27 18:45:50|17766.05|17686.05|17764.58|17684.58|17766.09|17686.09|17764.58|17684.58|10
1722105960000|2024-07-27 18:46:00|17764.74|17684.74|17765.29|17685.29|17765.45|17685.45|17764.53|17684.53|10
1722105970000|2024-07-27 18:46:10|17765.04|17685.04|17763.37|17683.37|17765.04|17685.04|17763.13|17683.13|9
1722105980000|2024-07-27 18:46:20|17763.18|17683.18|17764.05|17684.05|17764.05|17684.05|17762.92|17682.92|9
1722105990000|2024-07-27 18:46:30|17763.99|17683.99|17763.21|17683.21|17764.23|17684.23|17763.21|17683.21|10
1722106000000|2024-07-27 18:46:40|17763.16|17683.16|17763.54|17683.54|17763.61|17683.61|17763.11|17683.11|10
1722106010000|2024-07-27 18:46:50|17763.6|17683.6|17765.49|17685.49|17765.49|17685.49|17763.6|17683.6|10
1722106020000|2024-07-27 18:47:00|17765.54|17685.54|17765|17685|17765.54|17685.54|17764.8|17684.8|10
1722106030000|2024-07-27 18:47:10|17765.36|17685.36|17768.34|17688.34|17768.34|17688.34|17765.36|17685.36|10
1722106040000|2024-07-27 18:47:20|17768.33|17688.33|17769.47|17689.47|17769.79|17689.79|17768.33|17688.33|10
1722106050000|2024-07-27 18:47:30|17769.63|17689.63|17771.62|17691.62|17771.62|17691.62|17769.63|17689.63|10
1722106060000|2024-07-27 18:47:40|17770.81|17690.81|17770.49|17690.49|17771.26|17691.26|17770.49|17690.49|10
1722106070000|2024-07-27 18:47:50|17770.37|17690.37|17770.93|17690.93|17770.98|17690.98|17770.32|17690.32|10
1722106080000|2024-07-27 18:48:00|17771.01|17691.01|17770.63|17690.63|17771.01|17691.01|17770.62|17690.62|10
1722106090000|2024-07-27 18:48:10|17770.67|17690.67|17771.08|17691.08|17771.17|17691.17|17770.67|17690.67|10
1722106100000|2024-07-27 18:48:20|17771.17|17691.17|17770.97|17690.97|17771.17|17691.17|17770.95|17690.95|9
1722106110000|2024-07-27 18:48:30|17770.89|17690.89|17770.5|17690.5|17770.89|17690.89|17770.46|17690.46|10
1722106120000|2024-07-27 18:48:40|17770.68|17690.68|17765.88|17685.88|17770.68|17690.68|17765.88|17685.88|10
1722106130000|2024-07-27 18:48:50|17765.84|17685.84|17767.45|17687.45|17767.45|17687.45|17765.84|17685.84|9
1722106140000|2024-07-27 18:49:00|17767.31|17687.31|17767.85|17687.85|17767.96|17687.96|17767.24|17687.24|9
1722106150000|2024-07-27 18:49:10|17768|17688|17766.64|17686.64|17768.25|17688.25|17766.64|17686.64|10
1722106160000|2024-07-27 18:49:20|17766.53|17686.53|17766.84|17686.84|17766.95|17686.95|17766.47|17686.47|10
1722106170000|2024-07-27 18:49:30|17766.85|17686.85|17766.84|17686.84|17767.39|17687.39|17766.66|17686.66|9
1722106180000|2024-07-27 18:49:40|17766.82|17686.82|17766.34|17686.34|17766.91|17686.91|17766.34|17686.34|9
1722106190000|2024-07-27 18:49:50|17766.32|17686.32|17765.34|17685.34|17766.32|17686.32|17765.34|17685.34|10
1722106200000|2024-07-27 18:50:00|17765.21|17685.21|17766.11|17686.11|17766.17|17686.17|17765.21|17685.21|10
1722106210000|2024-07-27 18:50:10|17766.1|17686.1|17762.89|17682.89|17766.1|17686.1|17762.89|17682.89|10
1722106220000|2024-07-27 18:50:20|17762.36|17682.36|17758.17|17678.17|17762.36|17682.36|17758.17|17678.17|10
1722106230000|2024-07-27 18:50:30|17758.07|17678.07|17757.19|17677.19|17758.07|17678.07|17756.78|17676.78|9
1722106240000|2024-07-27 18:50:40|17757.27|17677.27|17756.63|17676.63|17757.27|17677.27|17756.11|17676.11|10
1722106250000|2024-07-27 18:50:50|17755.59|17675.59|17750.15|17670.15|17755.61|17675.61|17750.15|17670.15|10
1722106260000|2024-07-27 18:51:00|17748.53|17668.53|17738.43|17658.43|17748.53|17668.53|17738.43|17658.43|10
1722106270000|2024-07-27 18:51:10|17737.49|17657.49|17727.1|17647.1|17737.49|17657.49|17727.1|17647.1|10
1722106280000|2024-07-27 18:51:20|17725.89|17645.89|17703.59|17623.59|17725.89|17645.89|17703.59|17623.59|10
1722106290000|2024-07-27 18:51:30|17701.88|17621.88|17694.31|17614.31|17702.25|17622.25|17694.26|17614.26|10
1722106300000|2024-07-27 18:51:40|17694.67|17614.67|17699.78|17619.78|17699.78|17619.78|17694.67|17614.67|10
1722106310000|2024-07-27 18:51:50|17699.86|17619.86|17703.1|17623.1|17703.68|17623.68|17699.6|17619.6|10
1722106320000|2024-07-27 18:52:00|17703.9|17623.9|17709.95|17629.95|17709.95|17629.95|17703.86|17623.86|10
1722106330000|2024-07-27 18:52:10|17710.36|17630.36|17713.2|17633.2|17713.2|17633.2|17710.31|17630.31|10
1722106340000|2024-07-27 18:52:20|17713.27|17633.27|17714.95|17634.95|17714.95|17634.95|17713.27|17633.27|10
1722106350000|2024-07-27 18:52:30|17716.8|17636.8|17720.79|17640.79|17720.79|17640.79|17716.8|17636.8|10
1722106360000|2024-07-27 18:52:40|17720.51|17640.51|17722.17|17642.17|17722.17|17642.17|17720.48|17640.48|10
1722106370000|2024-07-27 18:52:50|17722.29|17642.29|17726.36|17646.36|17726.36|17646.36|17722.29|17642.29|10
1722106380000|2024-07-27 18:53:00|17726.72|17646.72|17729.16|17649.16|17729.22|17649.22|17726.72|17646.72|10
1722106390000|2024-07-27 18:53:10|17729.28|17649.28|17726.36|17646.36|17729.28|17649.28|17726.36|17646.36|10
1722106400000|2024-07-27 18:53:20|17726.08|17646.08|17724.05|17644.05|17726.08|17646.08|17724.05|17644.05|10
1722106410000|2024-07-27 18:53:30|17723.8|17643.8|17722.42|17642.42|17723.8|17643.8|17722.41|17642.41|10
1722106420000|2024-07-27 18:53:40|17722.55|17642.55|17715.75|17635.75|17722.55|17642.55|17715.75|17635.75|10
1722106430000|2024-07-27 18:53:50|17715.92|17635.92|17717.35|17637.35|17717.35|17637.35|17715.48|17635.48|10
1722106440000|2024-07-27 18:54:00|17717.4|17637.4|17716.46|17636.46|17717.85|17637.85|17716.24|17636.24|10
1722106450000|2024-07-27 18:54:10|17714.62|17634.62|17710.48|17630.48|17714.62|17634.62|17710.12|17630.12|10
1722106460000|2024-07-27 18:54:20|17710.57|17630.57|17709.89|17629.89|17711.15|17631.15|17709.89|17629.89|10
1722106470000|2024-07-27 18:54:30|17708.97|17628.97|17707.87|17627.87|17708.97|17628.97|17707.38|17627.38|9
1722106480000|2024-07-27 18:54:40|17707.8|17627.8|17708.16|17628.16|17709.82|17629.82|17707.8|17627.8|10
1722106490000|2024-07-27 18:54:50|17707.65|17627.65|17708.04|17628.04|17708.34|17628.34|17707.49|17627.49|10
1722106500000|2024-07-27 18:55:00|17708.24|17628.24|17712.18|17632.18|17712.18|17632.18|17708.24|17628.24|10
1722106510000|2024-07-27 18:55:10|17713.37|17633.37|17714.93|17634.93|17715.44|17635.44|17713.37|17633.37|10
1722106520000|2024-07-27 18:55:20|17714.17|17634.17|17713.25|17633.25|17714.33|17634.33|17712.03|17632.03|10
1722106530000|2024-07-27 18:55:30|17712.98|17632.98|17705.78|17625.78|17712.98|17632.98|17705.78|17625.78|10
1722106540000|2024-07-27 18:55:40|17702.42|17622.42|17691.68|17611.68|17702.42|17622.42|17691.68|17611.68|10
1722106550000|2024-07-27 18:55:50|17688.68|17608.68|17687.58|17607.58|17689.12|17609.12|17687.41|17607.41|10
1722106560000|2024-07-27 18:56:00|17687.17|17607.17|17691.09|17611.09|17691.09|17611.09|17686.76|17606.76|10
1722106570000|2024-07-27 18:56:10|17691.87|17611.87|17695.38|17615.38|17695.38|17615.38|17691.74|17611.74|9
1722106580000|2024-07-27 18:56:20|17695.28|17615.28|17689.55|17609.55|17695.48|17615.48|17689.55|17609.55|10
1722106590000|2024-07-27 18:56:30|17690.36|17610.36|17684.05|17604.05|17690.36|17610.36|17684.05|17604.05|10
1722106600000|2024-07-27 18:56:40|17684.02|17604.02|17680.83|17600.83|17684.02|17604.02|17680.29|17600.29|10
1722106610000|2024-07-27 18:56:50|17681.09|17601.09|17682.34|17602.34|17682.34|17602.34|17680.58|17600.58|10
1722106620000|2024-07-27 18:57:00|17683.2|17603.2|17685.13|17605.13|17685.13|17605.13|17683.2|17603.2|10
1722106630000|2024-07-27 18:57:10|17686.2|17606.2|17688.83|17608.83|17689.01|17609.01|17686.2|17606.2|10
1722106640000|2024-07-27 18:57:20|17689.35|17609.35|17693.36|17613.36|17693.41|17613.41|17689.35|17609.35|10
1722106650000|2024-07-27 18:57:30|17693.57|17613.57|17692.97|17612.97|17693.88|17613.88|17692.97|17612.97|10
1722106660000|2024-07-27 18:57:40|17693.01|17613.01|17690.75|17610.75|17693.03|17613.03|17690.35|17610.35|10
1722106670000|2024-07-27 18:57:50|17690.72|17610.72|17689.7|17609.7|17691.07|17611.07|17688.43|17608.43|10
1722106680000|2024-07-27 18:58:00|17690.49|17610.49|17687.93|17607.93|17690.72|17610.72|17687.93|17607.93|10
1722106690000|2024-07-27 18:58:10|17688.49|17608.49|17689.59|17609.59|17690.54|17610.54|17688.49|17608.49|10
1722106700000|2024-07-27 18:58:20|17690.27|17610.27|17689.36|17609.36|17690.28|17610.28|17689.29|17609.29|10
1722106710000|2024-07-27 18:58:30|17689.46|17609.46|17690.08|17610.08|17690.5|17610.5|17689.46|17609.46|10
1722106720000|2024-07-27 18:58:40|17689.87|17609.87|17689.32|17609.32|17689.88|17609.88|17689.11|17609.11|10
1722106730000|2024-07-27 18:58:50|17689.56|17609.56|17689.84|17609.84|17689.97|17609.97|17689.56|17609.56|10
1722106740000|2024-07-27 18:59:00|17689.75|17609.75|17687.56|17607.56|17689.75|17609.75|17687.53|17607.53|10
1722106750000|2024-07-27 18:59:10|17688.09|17608.09|17685.63|17605.63|17688.09|17608.09|17684.61|17604.61|10
1722106760000|2024-07-27 18:59:20|17687.52|17607.52|17691.77|17611.77|17691.77|17611.77|17687.52|17607.52|10
1722106770000|2024-07-27 18:59:30|17692.65|17612.65|17693.09|17613.09|17693.39|17613.39|17692.02|17612.02|10
1722106780000|2024-07-27 18:59:40|17693.53|17613.53|17694.17|17614.17|17695.04|17615.04|17693.3|17613.3|10
1722106790000|2024-07-27 18:59:50|17694.48|17614.48|17692.9|17612.9|17695.08|17615.08|17692.9|17612.9|10
1722106800000|2024-07-27 19:00:00|17692.73|17612.73|17687.69|17607.69|17692.73|17612.73|17687.51|17607.51|10
1722106810000|2024-07-27 19:00:10|17686.88|17606.88|17683.2|17603.2|17686.88|17606.88|17682.8|17602.8|10
1722106820000|2024-07-27 19:00:20|17683.07|17603.07|17673.59|17593.59|17683.07|17603.07|17672.9|17592.9|10
1722106830000|2024-07-27 19:00:30|17673.26|17593.26|17675.5|17595.5|17675.5|17595.5|17673.26|17593.26|10
1722106840000|2024-07-27 19:00:40|17675.84|17595.84|17677.49|17597.49|17677.49|17597.49|17675.84|17595.84|9
1722106850000|2024-07-27 19:00:50|17677.6|17597.6|17671.82|17591.82|17677.6|17597.6|17671.82|17591.82|10
1722106860000|2024-07-27 19:01:00|17671.11|17591.11|17666.67|17586.67|17671.11|17591.11|17666.67|17586.67|10
1722106870000|2024-07-27 19:01:10|17665.69|17585.69|17645.35|17565.35|17665.84|17585.84|17644.68|17564.68|10
1722106880000|2024-07-27 19:01:20|17636.38|17556.38|17608.52|17528.52|17636.38|17556.38|17601.5|17521.5|10
1722106890000|2024-07-27 19:01:30|17613.31|17533.31|17616.78|17536.78|17616.78|17536.78|17612.24|17532.24|10
1722106900000|2024-07-27 19:01:40|17617.31|17537.31|17613.71|17533.71|17617.31|17537.31|17613.71|17533.71|9
1722106910000|2024-07-27 19:01:50|17613.34|17533.34|17608.41|17528.41|17615.42|17535.42|17608.41|17528.41|9
1722106920000|2024-07-27 19:02:00|17607.79|17527.79|17605.23|17525.23|17607.79|17527.79|17604.15|17524.15|10
1722106930000|2024-07-27 19:02:10|17605.37|17525.37|17612.26|17532.26|17612.26|17532.26|17605.37|17525.37|10
1722106940000|2024-07-27 19:02:20|17613.17|17533.17|17611.78|17531.78|17613.17|17533.17|17610.55|17530.55|10
1722106950000|2024-07-27 19:02:30|17612.46|17532.46|17614.29|17534.29|17615.04|17535.04|17612.46|17532.46|10
1722106960000|2024-07-27 19:02:40|17616.55|17536.55|17620.89|17540.89|17621.03|17541.03|17615.86|17535.86|10
1722106970000|2024-07-27 19:02:50|17621.25|17541.25|17628.79|17548.79|17628.79|17548.79|17621.25|17541.25|10
1722106980000|2024-07-27 19:03:00|17630.19|17550.19|17632.2|17552.2|17633.86|17553.86|17630.19|17550.19|10
1722106990000|2024-07-27 19:03:10|17631.71|17551.71|17626.13|17546.13|17631.71|17551.71|17625.6|17545.6|10
1722107000000|2024-07-27 19:03:20|17627.11|17547.11|17622.18|17542.18|17627.11|17547.11|17622.18|17542.18|10
1722107010000|2024-07-27 19:03:30|17622.3|17542.3|17619.96|17539.96|17622.49|17542.49|17618.39|17538.39|10
1722107020000|2024-07-27 19:03:40|17620.05|17540.05|17620.65|17540.65|17621.19|17541.19|17619.86|17539.86|10
1722107030000|2024-07-27 19:03:50|17620.32|17540.32|17621.61|17541.61|17621.61|17541.61|17620.32|17540.32|10
1722107040000|2024-07-27 19:04:00|17621.55|17541.55|17623.61|17543.61|17623.9|17543.9|17619.98|17539.98|10
1722107050000|2024-07-27 19:04:10|17623.27|17543.27|17625.58|17545.58|17625.64|17545.64|17623.21|17543.21|10
1722107060000|2024-07-27 19:04:20|17625.96|17545.96|17630.59|17550.59|17630.59|17550.59|17625.96|17545.96|10
1722107070000|2024-07-27 19:04:30|17630.93|17550.93|17630.92|17550.92|17631.26|17551.26|17630.41|17550.41|10
1722107080000|2024-07-27 19:04:40|17631.44|17551.44|17636.39|17556.39|17636.88|17556.88|17631.44|17551.44|10
1722107090000|2024-07-27 19:04:50|17636.47|17556.47|17634.85|17554.85|17636.47|17556.47|17634.78|17554.78|10
1722107100000|2024-07-27 19:05:00|17634.33|17554.33|17631.99|17551.99|17634.33|17554.33|17631.86|17551.86|10
1722107110000|2024-07-27 19:05:10|17632.27|17552.27|17638.2|17558.2|17638.21|17558.21|17632.27|17552.27|10
1722107120000|2024-07-27 19:05:20|17638.73|17558.73|17642.75|17562.75|17642.75|17562.75|17638.73|17558.73|10
1722107130000|2024-07-27 19:05:30|17642.89|17562.89|17647.88|17567.88|17648.77|17568.77|17642.89|17562.89|10
1722107140000|2024-07-27 19:05:40|17648.36|17568.36|17651.4|17571.4|17651.9|17571.9|17648.33|17568.33|10
1722107150000|2024-07-27 19:05:50|17651.36|17571.36|17652.86|17572.86|17652.86|17572.86|17651.2|17571.2|10
1722107160000|2024-07-27 19:06:00|17652.88|17572.88|17651.32|17571.32|17653.76|17573.76|17651.32|17571.32|10
1722107170000|2024-07-27 19:06:10|17651.12|17571.12|17646.35|17566.35|17651.12|17571.12|17646.35|17566.35|10
1722107180000|2024-07-27 19:06:20|17646.57|17566.57|17643.54|17563.54|17646.98|17566.98|17643.54|17563.54|10
1722107190000|2024-07-27 19:06:30|17644.28|17564.28|17644.34|17564.34|17645.28|17565.28|17644.28|17564.28|10
1722107200000|2024-07-27 19:06:40|17643.79|17563.79|17642.86|17562.86|17643.85|17563.85|17642.82|17562.82|10
1722107210000|2024-07-27 19:06:50|17642.23|17562.23|17639.76|17559.76|17643.54|17563.54|17639.76|17559.76|10
1722107220000|2024-07-27 19:07:00|17639.78|17559.78|17633.12|17553.12|17639.78|17559.78|17633.12|17553.12|10
1722107230000|2024-07-27 19:07:10|17632.31|17552.31|17620.83|17540.83|17632.31|17552.31|17620.83|17540.83|10
1722107240000|2024-07-27 19:07:20|17619.96|17539.96|17613.26|17533.26|17619.96|17539.96|17613.26|17533.26|10
1722107250000|2024-07-27 19:07:30|17613.88|17533.88|17609.12|17529.12|17613.88|17533.88|17609.12|17529.12|10
1722107260000|2024-07-27 19:07:40|17607.83|17527.83|17605.37|17525.37|17607.96|17527.96|17605.37|17525.37|10
1722107270000|2024-07-27 19:07:50|17605.55|17525.55|17605.87|17525.87|17606.02|17526.02|17605.06|17525.06|10
1722107280000|2024-07-27 19:08:00|17606.48|17526.48|17604.65|17524.65|17606.48|17526.48|17604.5|17524.5|10
1722107290000|2024-07-27 19:08:10|17605.49|17525.49|17604.74|17524.74|17605.54|17525.54|17604.29|17524.29|9
1722107300000|2024-07-27 19:08:20|17604.13|17524.13|17598.7|17518.7|17604.4|17524.4|17598.7|17518.7|10
1722107310000|2024-07-27 19:08:30|17599.18|17519.18|17600.17|17520.17|17600.17|17520.17|17597.24|17517.24|9
1722107320000|2024-07-27 19:08:40|17600.44|17520.44|17602.52|17522.52|17602.52|17522.52|17600.44|17520.44|9
1722107330000|2024-07-27 19:08:50|17602.57|17522.57|17604.4|17524.4|17604.62|17524.62|17602.57|17522.57|10
1722107340000|2024-07-27 19:09:00|17603.99|17523.99|17600.79|17520.79|17605.06|17525.06|17599.94|17519.94|10
1722107350000|2024-07-27 19:09:10|17601.13|17521.13|17601.59|17521.59|17601.93|17521.93|17599.45|17519.45|10
1722107360000|2024-07-27 19:09:20|17601.58|17521.58|17601.91|17521.91|17602.79|17522.79|17600.74|17520.74|10
1722107370000|2024-07-27 19:09:30|17601.77|17521.77|17601.47|17521.47|17601.77|17521.77|17599.09|17519.09|10
1722107380000|2024-07-27 19:09:40|17600.73|17520.73|17602.77|17522.77|17602.83|17522.83|17600.73|17520.73|10
1722107390000|2024-07-27 19:09:50|17602.81|17522.81|17606.2|17526.2|17606.2|17526.2|17602.74|17522.74|10
1722107400000|2024-07-27 19:10:00|17606.36|17526.36|17609.96|17529.96|17610.7|17530.7|17605.94|17525.94|10
1722107410000|2024-07-27 19:10:10|17610.16|17530.16|17605.56|17525.56|17610.16|17530.16|17605.5|17525.5|10
1722107420000|2024-07-27 19:10:20|17605.02|17525.02|17601.43|17521.43|17605.02|17525.02|17601.04|17521.04|10
1722107430000|2024-07-27 19:10:30|17601.41|17521.41|17602.4|17522.4|17602.4|17522.4|17600.57|17520.57|10
1722107440000|2024-07-27 19:10:40|17602.48|17522.48|17606.17|17526.17|17606.52|17526.52|17602.48|17522.48|10
1722107450000|2024-07-27 19:10:50|17606.46|17526.46|17608|17528|17608.29|17528.29|17606.46|17526.46|10
1722107460000|2024-07-27 19:11:00|17609.63|17529.63|17612.25|17532.25|17612.25|17532.25|17609.63|17529.63|10
1722107470000|2024-07-27 19:11:10|17612.18|17532.18|17612.34|17532.34|17612.34|17532.34|17611.66|17531.66|9
1722107480000|2024-07-27 19:11:20|17612.72|17532.72|17616.73|17536.73|17616.73|17536.73|17612.54|17532.54|10
1722107490000|2024-07-27 19:11:30|17617.45|17537.45|17616.56|17536.56|17617.45|17537.45|17616.48|17536.48|10
1722107500000|2024-07-27 19:11:40|17616.22|17536.22|17616.07|17536.07|17616.22|17536.22|17615.64|17535.64|10
1722107510000|2024-07-27 19:11:50|17615.85|17535.85|17615.28|17535.28|17615.85|17535.85|17614.27|17534.27|10
1722107520000|2024-07-27 19:12:00|17615.43|17535.43|17615.6|17535.6|17615.9|17535.9|17614.81|17534.81|10
1722107530000|2024-07-27 19:12:10|17615.79|17535.79|17616.77|17536.77|17617.45|17537.45|17615.36|17535.36|10
1722107540000|2024-07-27 19:12:20|17616.75|17536.75|17618|17538|17618|17538|17616.54|17536.54|10
1722107550000|2024-07-27 19:12:30|17618.79|17538.79|17619.39|17539.39|17620.29|17540.29|17618.46|17538.46|10
1722107560000|2024-07-27 19:12:40|17619.34|17539.34|17620.13|17540.13|17620.37|17540.37|17619.28|17539.28|10
1722107570000|2024-07-27 19:12:50|17620.27|17540.27|17619.61|17539.61|17620.27|17540.27|17619.61|17539.61|9
1722107580000|2024-07-27 19:13:00|17619.81|17539.81|17619.89|17539.89|17619.89|17539.89|17619.13|17539.13|10
1722107590000|2024-07-27 19:13:10|17620.11|17540.11|17621.29|17541.29|17621.29|17541.29|17619.94|17539.94|9
1722107600000|2024-07-27 19:13:20|17621.21|17541.21|17621.36|17541.36|17621.58|17541.58|17621.03|17541.03|9
1722107610000|2024-07-27 19:13:30|17621.22|17541.22|17621.17|17541.17|17621.86|17541.86|17620.75|17540.75|10
1722107620000|2024-07-27 19:13:40|17621.15|17541.15|17621.27|17541.27|17621.85|17541.85|17620.25|17540.25|10
1722107630000|2024-07-27 19:13:50|17620.96|17540.96|17620.6|17540.6|17620.96|17540.96|17620.08|17540.08|10
1722107640000|2024-07-27 19:14:00|17620.65|17540.65|17620.37|17540.37|17621.59|17541.59|17620.21|17540.21|10
1722107650000|2024-07-27 19:14:10|17620.24|17540.24|17621.63|17541.63|17621.63|17541.63|17620.12|17540.12|10
1722107660000|2024-07-27 19:14:20|17622.58|17542.58|17627.21|17547.21|17627.21|17547.21|17622.58|17542.58|10
1722107670000|2024-07-27 19:14:30|17627.3|17547.3|17638.75|17558.75|17638.75|17558.75|17627.3|17547.3|10
1722107680000|2024-07-27 19:14:40|17638.74|17558.74|17646.16|17566.16|17646.16|17566.16|17638.74|17558.74|10
1722107690000|2024-07-27 19:14:50|17646.34|17566.34|17644.42|17564.42|17647.35|17567.35|17644.42|17564.42|10
1722107700000|2024-07-27 19:15:00|17644.15|17564.15|17645.6|17565.6|17645.6|17565.6|17643.82|17563.82|10
1722107710000|2024-07-27 19:15:10|17645.72|17565.72|17646.63|17566.63|17646.72|17566.72|17645.72|17565.72|10
1722107720000|2024-07-27 19:15:20|17648.08|17568.08|17667.52|17587.52|17667.52|17587.52|17648.08|17568.08|10
1722107730000|2024-07-27 19:15:30|17667.39|17587.39|17673.14|17593.14|17673.14|17593.14|17667.39|17587.39|10
1722107740000|2024-07-27 19:15:40|17672.9|17592.9|17679.66|17599.66|17679.66|17599.66|17669.78|17589.78|10
1722107750000|2024-07-27 19:15:50|17679.78|17599.78|17680.66|17600.66|17681.67|17601.67|17679.78|17599.78|10
1722107760000|2024-07-27 19:16:00|17680.23|17600.23|17676.71|17596.71|17680.23|17600.23|17676.71|17596.71|10
1722107770000|2024-07-27 19:16:10|17675.12|17595.12|17669.93|17589.93|17675.12|17595.12|17669.11|17589.11|10
1722107780000|2024-07-27 19:16:20|17670.34|17590.34|17661.24|17581.24|17671.5|17591.5|17661.24|17581.24|10
1722107790000|2024-07-27 19:16:30|17660.8|17580.8|17660.15|17580.15|17661|17581|17659.94|17579.94|10
1722107800000|2024-07-27 19:16:40|17660.09|17580.09|17656.85|17576.85|17660.09|17580.09|17656.79|17576.79|10
1722107810000|2024-07-27 19:16:50|17657.24|17577.24|17659.14|17579.14|17659.14|17579.14|17657.13|17577.13|10
1722107820000|2024-07-27 19:17:00|17658.86|17578.86|17658.48|17578.48|17658.98|17578.98|17658.14|17578.14|10
1722107830000|2024-07-27 19:17:10|17658.52|17578.52|17658.08|17578.08|17659.28|17579.28|17658.08|17578.08|10
1722107840000|2024-07-27 19:17:20|17657.66|17577.66|17652.37|17572.37|17657.66|17577.66|17652.37|17572.37|10
1722107850000|2024-07-27 19:17:30|17651.77|17571.77|17652.1|17572.1|17653.33|17573.33|17651.69|17571.69|10
1722107860000|2024-07-27 19:17:40|17651.88|17571.88|17657.08|17577.08|17657.08|17577.08|17651.34|17571.34|10
1722107870000|2024-07-27 19:17:50|17659.72|17579.72|17662.62|17582.62|17662.62|17582.62|17658.54|17578.54|10
1722107880000|2024-07-27 19:18:00|17662.12|17582.12|17664.98|17584.98|17664.98|17584.98|17659.63|17579.63|10
1722107890000|2024-07-27 19:18:10|17664.31|17584.31|17665.21|17585.21|17665.21|17585.21|17661.77|17581.77|10
1722107900000|2024-07-27 19:18:20|17666.37|17586.37|17666.41|17586.41|17666.48|17586.48|17663.29|17583.29|10
1722107910000|2024-07-27 19:18:30|17666.43|17586.43|17663.23|17583.23|17666.48|17586.48|17663.23|17583.23|10
1722107920000|2024-07-27 19:18:40|17660.49|17580.49|17661.09|17581.09|17661.54|17581.54|17660.21|17580.21|10
1722107930000|2024-07-27 19:18:50|17661.18|17581.18|17660.03|17580.03|17661.33|17581.33|17659.88|17579.88|10
1722107940000|2024-07-27 19:19:00|17659.61|17579.61|17660.06|17580.06|17660.06|17580.06|17658.71|17578.71|10
1722107950000|2024-07-27 19:19:10|17660.18|17580.18|17661.59|17581.59|17661.59|17581.59|17658.88|17578.88|9
1722107960000|2024-07-27 19:19:20|17662.44|17582.44|17665.87|17585.87|17665.87|17585.87|17661.62|17581.62|10
1722107970000|2024-07-27 19:19:30|17665.63|17585.63|17665.11|17585.11|17665.76|17585.76|17664.73|17584.73|10
1722107980000|2024-07-27 19:19:40|17665.05|17585.05|17667.86|17587.86|17667.86|17587.86|17664.71|17584.71|10
1722107990000|2024-07-27 19:19:50|17668.24|17588.24|17672.44|17592.44|17672.44|17592.44|17668.24|17588.24|10
1722108000000|2024-07-27 19:20:00|17673.47|17593.47|17678.43|17598.43|17678.43|17598.43|17673.47|17593.47|10
1722108010000|2024-07-27 19:20:10|17678.67|17598.67|17682.67|17602.67|17682.81|17602.81|17678.29|17598.29|10
1722108020000|2024-07-27 19:20:20|17682.29|17602.29|17688.08|17608.08|17688.47|17608.47|17682.29|17602.29|10
1722108030000|2024-07-27 19:20:30|17689.29|17609.29|17691.79|17611.79|17691.79|17611.79|17687.42|17607.42|10
1722108040000|2024-07-27 19:20:40|17690.25|17610.25|17692.55|17612.55|17692.55|17612.55|17689.97|17609.97|10
1722108050000|2024-07-27 19:20:50|17692.54|17612.54|17691.47|17611.47|17694.33|17614.33|17691.47|17611.47|10
1722108060000|2024-07-27 19:21:00|17691.08|17611.08|17691.12|17611.12|17691.44|17611.44|17690.13|17610.13|10
1722108070000|2024-07-27 19:21:10|17690.82|17610.82|17697.86|17617.86|17697.9|17617.9|17690.48|17610.48|10
1722108080000|2024-07-27 19:21:20|17697.74|17617.74|17701.05|17621.05|17701.17|17621.17|17696.42|17616.42|10
1722108090000|2024-07-27 19:21:30|17701.04|17621.04|17704.17|17624.17|17704.17|17624.17|17701.04|17621.04|10
1722108100000|2024-07-27 19:21:40|17703.82|17623.82|17705.67|17625.67|17705.67|17625.67|17702.48|17622.48|10
1722108110000|2024-07-27 19:21:50|17705.91|17625.91|17707.6|17627.6|17708.09|17628.09|17704.66|17624.66|10
1722108120000|2024-07-27 19:22:00|17708.4|17628.4|17709.48|17629.48|17709.48|17629.48|17707.9|17627.9|10
1722108130000|2024-07-27 19:22:10|17710.34|17630.34|17706.92|17626.92|17710.34|17630.34|17706.92|17626.92|10
1722108140000|2024-07-27 19:22:20|17705.82|17625.82|17706.38|17626.38|17707.2|17627.2|17703.99|17623.99|10
1722108150000|2024-07-27 19:22:30|17706.63|17626.63|17710.47|17630.47|17710.47|17630.47|17706.49|17626.49|10
1722108160000|2024-07-27 19:22:40|17710.89|17630.89|17713.63|17633.63|17713.63|17633.63|17710.79|17630.79|10
1722108170000|2024-07-27 19:22:50|17714.31|17634.31|17716.12|17636.12|17717|17637|17714.31|17634.31|10
1722108180000|2024-07-27 19:23:00|17716.75|17636.75|17716.46|17636.46|17717.23|17637.23|17716.46|17636.46|9
1722108190000|2024-07-27 19:23:10|17716.23|17636.23|17709.07|17629.07|17716.23|17636.23|17709.07|17629.07|10
1722108200000|2024-07-27 19:23:20|17709.61|17629.61|17706.06|17626.06|17709.61|17629.61|17705.29|17625.29|9
1722108210000|2024-07-27 19:23:30|17706.32|17626.32|17708.47|17628.47|17708.54|17628.54|17706.01|17626.01|10
1722108220000|2024-07-27 19:23:40|17708.5|17628.5|17704.75|17624.75|17708.86|17628.86|17704.75|17624.75|10
1722108230000|2024-07-27 19:23:50|17704.97|17624.97|17706.52|17626.52|17707|17627|17703.97|17623.97|10
1722108240000|2024-07-27 19:24:00|17706.73|17626.73|17704.76|17624.76|17706.73|17626.73|17704.76|17624.76|10
1722108250000|2024-07-27 19:24:10|17704.4|17624.4|17703.74|17623.74|17705.14|17625.14|17703.74|17623.74|9
1722108260000|2024-07-27 19:24:20|17701.87|17621.87|17698.26|17618.26|17701.87|17621.87|17697.66|17617.66|10
1722108270000|2024-07-27 19:24:30|17697.38|17617.38|17692.66|17612.66|17697.38|17617.38|17692.5|17612.5|10
1722108280000|2024-07-27 19:24:40|17692.3|17612.3|17691.38|17611.38|17692.3|17612.3|17691.14|17611.14|10
1722108290000|2024-07-27 19:24:50|17691.13|17611.13|17690.49|17610.49|17691.13|17611.13|17689.68|17609.68|10
1722108300000|2024-07-27 19:25:00|17690.35|17610.35|17692.83|17612.83|17693.03|17613.03|17690.35|17610.35|9
1722108310000|2024-07-27 19:25:10|17693.11|17613.11|17696.99|17616.99|17696.99|17616.99|17692.79|17612.79|10
1722108320000|2024-07-27 19:25:20|17695.92|17615.92|17696.13|17616.13|17696.88|17616.88|17694.83|17614.83|10
1722108330000|2024-07-27 19:25:30|17696.07|17616.07|17696.57|17616.57|17697.04|17617.04|17694.57|17614.57|10
1722108340000|2024-07-27 19:25:40|17696.89|17616.89|17697.05|17617.05|17697.9|17617.9|17696.77|17616.77|10
1722108350000|2024-07-27 19:25:50|17696.78|17616.78|17697.45|17617.45|17697.45|17617.45|17695.57|17615.57|10
1722108360000|2024-07-27 19:26:00|17697.18|17617.18|17696.27|17616.27|17697.49|17617.49|17695.84|17615.84|10
1722108370000|2024-07-27 19:26:10|17696.38|17616.38|17699.18|17619.18|17699.18|17619.18|17696.35|17616.35|10
1722108380000|2024-07-27 19:26:20|17699.47|17619.47|17702.49|17622.49|17702.59|17622.59|17699.11|17619.11|10
1722108390000|2024-07-27 19:26:30|17702.32|17622.32|17702.05|17622.05|17702.54|17622.54|17701.75|17621.75|10
1722108400000|2024-07-27 19:26:40|17701.65|17621.65|17703.09|17623.09|17703.42|17623.42|17701.65|17621.65|10
1722108410000|2024-07-27 19:26:50|17703.15|17623.15|17703.11|17623.11|17703.5|17623.5|17702.84|17622.84|10
1722108420000|2024-07-27 19:27:00|17702.99|17622.99|17703.29|17623.29|17704.3|17624.3|17702.99|17622.99|10
1722108430000|2024-07-27 19:27:10|17702.68|17622.68|17697.58|17617.58|17702.68|17622.68|17697.58|17617.58|10
1722108440000|2024-07-27 19:27:20|17696.7|17616.7|17696.19|17616.19|17696.7|17616.7|17695.68|17615.68|10
1722108450000|2024-07-27 19:27:30|17696.25|17616.25|17694.89|17614.89|17696.27|17616.27|17694.59|17614.59|10
1722108460000|2024-07-27 19:27:40|17694.88|17614.88|17692.59|17612.59|17694.88|17614.88|17692.59|17612.59|10
1722108470000|2024-07-27 19:27:50|17692.44|17612.44|17690.96|17610.96|17692.44|17612.44|17690.96|17610.96|10
1722108480000|2024-07-27 19:28:00|17691.12|17611.12|17689.94|17609.94|17691.12|17611.12|17689.09|17609.09|10
1722108490000|2024-07-27 19:28:10|17690.45|17610.45|17692.67|17612.67|17692.67|17612.67|17689.9|17609.9|10
1722108500000|2024-07-27 19:28:20|17692.74|17612.74|17689.88|17609.88|17692.74|17612.74|17689.88|17609.88|10
1722108510000|2024-07-27 19:28:30|17689.21|17609.21|17690.4|17610.4|17690.62|17610.62|17689.21|17609.21|10
1722108520000|2024-07-27 19:28:40|17690.05|17610.05|17688.76|17608.76|17690.05|17610.05|17688.12|17608.12|10
1722108530000|2024-07-27 19:28:50|17688.65|17608.65|17689.77|17609.77|17690.01|17610.01|17688.65|17608.65|10
1722108540000|2024-07-27 19:29:00|17690.33|17610.33|17688.8|17608.8|17690.33|17610.33|17688.49|17608.49|10
1722108550000|2024-07-27 19:29:10|17689.38|17609.38|17688.48|17608.48|17689.38|17609.38|17688.22|17608.22|10
1722108560000|2024-07-27 19:29:20|17688.4|17608.4|17688.97|17608.97|17689.54|17609.54|17688.4|17608.4|10
1722108570000|2024-07-27 19:29:30|17688.57|17608.57|17689.01|17609.01|17689.01|17609.01|17687.81|17607.81|10
1722108580000|2024-07-27 19:29:40|17689.11|17609.11|17689.98|17609.98|17689.98|17609.98|17689.03|17609.03|10
1722108590000|2024-07-27 19:29:50|17691.74|17611.74|17690.62|17610.62|17692.9|17612.9|17690.62|17610.62|10
1722108600000|2024-07-27 19:30:00|17691.6|17611.6|17691.58|17611.58|17692.71|17612.71|17691.42|17611.42|10
1722108610000|2024-07-27 19:30:10|17691.88|17611.88|17692.91|17612.91|17692.91|17612.91|17689.57|17609.57|10
1722108620000|2024-07-27 19:30:20|17692.28|17612.28|17693.36|17613.36|17694.19|17614.19|17690.99|17610.99|10
1722108630000|2024-07-27 19:30:30|17694.22|17614.22|17699.32|17619.32|17699.32|17619.32|17694.22|17614.22|10
1722108640000|2024-07-27 19:30:40|17699.58|17619.58|17703.61|17623.61|17703.99|17623.99|17699.58|17619.58|10
1722108650000|2024-07-27 19:30:50|17703|17623|17707.23|17627.23|17707.23|17627.23|17703|17623|10
1722108660000|2024-07-27 19:31:00|17707.17|17627.17|17708.9|17628.9|17708.9|17628.9|17707.17|17627.17|10
1722108670000|2024-07-27 19:31:10|17709.48|17629.48|17709.04|17629.04|17710.53|17630.53|17709.04|17629.04|10
1722108680000|2024-07-27 19:31:20|17707.69|17627.69|17701.37|17621.37|17707.69|17627.69|17701.37|17621.37|9
1722108690000|2024-07-27 19:31:30|17700.56|17620.56|17699.94|17619.94|17700.56|17620.56|17697.72|17617.72|10
1722108700000|2024-07-27 19:31:40|17699.45|17619.45|17699.65|17619.65|17699.7|17619.7|17698|17618|10
1722108710000|2024-07-27 19:31:50|17700.56|17620.56|17700.34|17620.34|17700.82|17620.82|17700.17|17620.17|10
1722108720000|2024-07-27 19:32:00|17700.41|17620.41|17699.84|17619.84|17700.41|17620.41|17699.26|17619.26|9
1722108730000|2024-07-27 19:32:10|17700.18|17620.18|17702.36|17622.36|17702.36|17622.36|17700.18|17620.18|10
1722108740000|2024-07-27 19:32:20|17702.24|17622.24|17700.95|17620.95|17702.24|17622.24|17700.73|17620.73|10
1722108750000|2024-07-27 19:32:30|17701.21|17621.21|17703.03|17623.03|17703.03|17623.03|17701.04|17621.04|10
1722108760000|2024-07-27 19:32:40|17702.74|17622.74|17707.27|17627.27|17707.27|17627.27|17702.74|17622.74|10
1722108770000|2024-07-27 19:32:50|17706.75|17626.75|17709.73|17629.73|17709.8|17629.8|17706.75|17626.75|10
1722108780000|2024-07-27 19:33:00|17709.78|17629.78|17710.2|17630.2|17710.2|17630.2|17709.51|17629.51|10
1722108790000|2024-07-27 19:33:10|17710.24|17630.24|17716.07|17636.07|17716.07|17636.07|17710.24|17630.24|10
1722108800000|2024-07-27 19:33:20|17715.72|17635.72|17715.71|17635.71|17716.18|17636.18|17715.52|17635.52|9
1722108810000|2024-07-27 19:33:30|17715.78|17635.78|17715.91|17635.91|17716.4|17636.4|17715.78|17635.78|10
1722108820000|2024-07-27 19:33:40|17714.7|17634.7|17715.21|17635.21|17715.51|17635.51|17714.68|17634.68|10
1722108830000|2024-07-27 19:33:50|17714.97|17634.97|17715.07|17635.07|17716.11|17636.11|17714.97|17634.97|10
1722108840000|2024-07-27 19:34:00|17714.71|17634.71|17712.97|17632.97|17714.71|17634.71|17712.68|17632.68|10
1722108850000|2024-07-27 19:34:10|17713.24|17633.24|17712.27|17632.27|17713.24|17633.24|17711.17|17631.17|10
1722108860000|2024-07-27 19:34:20|17712.15|17632.15|17710.97|17630.97|17713.37|17633.37|17710.75|17630.75|10
1722108870000|2024-07-27 19:34:30|17711.01|17631.01|17714.47|17634.47|17714.83|17634.83|17710.44|17630.44|10
1722108880000|2024-07-27 19:34:40|17714.63|17634.63|17711.84|17631.84|17714.63|17634.63|17711.77|17631.77|10
1722108890000|2024-07-27 19:34:50|17712.15|17632.15|17712.93|17632.93|17712.93|17632.93|17711.54|17631.54|10
1722108900000|2024-07-27 19:35:00|17712.88|17632.88|17713.85|17633.85|17713.85|17633.85|17712.31|17632.31|10
1722108910000|2024-07-27 19:35:10|17713.63|17633.63|17714.27|17634.27|17714.27|17634.27|17713.54|17633.54|10
1722108920000|2024-07-27 19:35:20|17713.98|17633.98|17710.95|17630.95|17713.98|17633.98|17710.95|17630.95|10
1722108930000|2024-07-27 19:35:30|17710.73|17630.73|17705.11|17625.11|17710.73|17630.73|17705.11|17625.11|10
1722108940000|2024-07-27 19:35:40|17704.74|17624.74|17701.68|17621.68|17704.74|17624.74|17701.22|17621.22|10
1722108950000|2024-07-27 19:35:50|17701.95|17621.95|17700.36|17620.36|17702.77|17622.77|17699.92|17619.92|10
1722108960000|2024-07-27 19:36:00|17700.55|17620.55|17703.88|17623.88|17703.89|17623.89|17698.37|17618.37|10
1722108970000|2024-07-27 19:36:10|17704.02|17624.02|17704.24|17624.24|17705.06|17625.06|17702.71|17622.71|10
1722108980000|2024-07-27 19:36:20|17704.8|17624.8|17705.24|17625.24|17705.93|17625.93|17703.93|17623.93|10
1722108990000|2024-07-27 19:36:30|17705.22|17625.22|17702.84|17622.84|17706.01|17626.01|17702.68|17622.68|10
1722109000000|2024-07-27 19:36:40|17703.03|17623.03|17703.36|17623.36|17704.24|17624.24|17702.74|17622.74|10
1722109010000|2024-07-27 19:36:50|17702.98|17622.98|17696.67|17616.67|17702.98|17622.98|17696.67|17616.67|10
1722109020000|2024-07-27 19:37:00|17697.65|17617.65|17690.68|17610.68|17699.75|17619.75|17690.19|17610.19|10
1722109030000|2024-07-27 19:37:10|17688.39|17608.39|17681.96|17601.96|17688.84|17608.84|17681.96|17601.96|10
1722109040000|2024-07-27 19:37:20|17682.7|17602.7|17686.37|17606.37|17686.37|17606.37|17682.6|17602.6|9
1722109050000|2024-07-27 19:37:30|17686.84|17606.84|17686.12|17606.12|17688.3|17608.3|17685.84|17605.84|10
1722109060000|2024-07-27 19:37:40|17686.11|17606.11|17687.04|17607.04|17687.3|17607.3|17686|17606|10
1722109070000|2024-07-27 19:37:50|17686.41|17606.41|17688.33|17608.33|17688.86|17608.86|17686.41|17606.41|9
1722109080000|2024-07-27 19:38:00|17688.26|17608.26|17685.25|17605.25|17688.65|17608.65|17685.25|17605.25|10
1722109090000|2024-07-27 19:38:10|17685.37|17605.37|17684.36|17604.36|17686.76|17606.76|17684.36|17604.36|10
1722109100000|2024-07-27 19:38:20|17685.59|17605.59|17686.27|17606.27|17687.28|17607.28|17685.23|17605.23|10
1722109110000|2024-07-27 19:38:30|17686.06|17606.06|17686.73|17606.73|17686.98|17606.98|17685.36|17605.36|10
1722109120000|2024-07-27 19:38:40|17686.57|17606.57|17686.15|17606.15|17686.57|17606.57|17685.52|17605.52|9
1722109130000|2024-07-27 19:38:50|17686.2|17606.2|17683.08|17603.08|17686.2|17606.2|17683.08|17603.08|10
1722109140000|2024-07-27 19:39:00|17683.03|17603.03|17678.9|17598.9|17683.07|17603.07|17678.9|17598.9|10
1722109150000|2024-07-27 19:39:10|17678.27|17598.27|17671.87|17591.87|17678.27|17598.27|17671.82|17591.82|10
1722109160000|2024-07-27 19:39:20|17671.8|17591.8|17668.98|17588.98|17671.8|17591.8|17667.77|17587.77|10
1722109170000|2024-07-27 19:39:30|17669.68|17589.68|17672.73|17592.73|17673.99|17593.99|17669.68|17589.68|10
1722109180000|2024-07-27 19:39:40|17672.2|17592.2|17667.3|17587.3|17672.41|17592.41|17667.3|17587.3|10
1722109190000|2024-07-27 19:39:50|17666.78|17586.78|17664.02|17584.02|17666.78|17586.78|17664.02|17584.02|10
1722109200000|2024-07-27 19:40:00|17664.22|17584.22|17663.21|17583.21|17665.26|17585.26|17662.39|17582.39|10
1722109210000|2024-07-27 19:40:10|17663.05|17583.05|17660.92|17580.92|17664.5|17584.5|17660.92|17580.92|10
1722109220000|2024-07-27 19:40:20|17661.17|17581.17|17657.92|17577.92|17661.17|17581.17|17655.88|17575.88|10
1722109230000|2024-07-27 19:40:30|17657.96|17577.96|17657.19|17577.19|17658.2|17578.2|17657.19|17577.19|10
1722109240000|2024-07-27 19:40:40|17657.39|17577.39|17657.08|17577.08|17657.95|17577.95|17656.92|17576.92|10
1722109250000|2024-07-27 19:40:50|17657.24|17577.24|17653.27|17573.27|17657.24|17577.24|17653.01|17573.01|10
1722109260000|2024-07-27 19:41:00|17653.62|17573.62|17646.79|17566.79|17653.62|17573.62|17646.79|17566.79|10
1722109270000|2024-07-27 19:41:10|17645.68|17565.68|17586.77|17506.77|17645.68|17565.68|17586.77|17506.77|10
1722109280000|2024-07-27 19:41:20|17586.44|17506.44|17605.73|17525.73|17605.73|17525.73|17585.48|17505.48|10
1722109290000|2024-07-27 19:41:30|17608.18|17528.18|17600.68|17520.68|17613.64|17533.64|17600.68|17520.68|10
1722109300000|2024-07-27 19:41:40|17599.6|17519.6|17591.18|17511.18|17599.6|17519.6|17591.18|17511.18|10
1722109310000|2024-07-27 19:41:50|17590.82|17510.82|17597.78|17517.78|17597.78|17517.78|17590.82|17510.82|10
1722109320000|2024-07-27 19:42:00|17598.52|17518.52|17608.81|17528.81|17609.16|17529.16|17598.52|17518.52|10
1722109330000|2024-07-27 19:42:10|17608.55|17528.55|17605.93|17525.93|17608.55|17528.55|17605.57|17525.57|10
1722109340000|2024-07-27 19:42:20|17605.38|17525.38|17602.43|17522.43|17605.38|17525.38|17601.65|17521.65|10
1722109350000|2024-07-27 19:42:30|17600.85|17520.85|17598.53|17518.53|17600.85|17520.85|17596.3|17516.3|10
1722109360000|2024-07-27 19:42:40|17599.92|17519.92|17603.11|17523.11|17603.56|17523.56|17599.92|17519.92|10
1722109370000|2024-07-27 19:42:50|17604.05|17524.05|17604.17|17524.17|17604.3|17524.3|17603|17523|10
1722109380000|2024-07-27 19:43:00|17604.23|17524.23|17609.77|17529.77|17609.77|17529.77|17604.03|17524.03|10
1722109390000|2024-07-27 19:43:10|17609.68|17529.68|17612.47|17532.47|17612.47|17532.47|17609.19|17529.19|10
1722109400000|2024-07-27 19:43:20|17613.08|17533.08|17618.51|17538.51|17618.89|17538.89|17613.04|17533.04|10
1722109410000|2024-07-27 19:43:30|17619.13|17539.13|17623.61|17543.61|17623.61|17543.61|17619.13|17539.13|10
1722109420000|2024-07-27 19:43:40|17623.58|17543.58|17625.03|17545.03|17625.03|17545.03|17623.58|17543.58|10
1722109430000|2024-07-27 19:43:50|17625.89|17545.89|17626.81|17546.81|17626.81|17546.81|17625.45|17545.45|10
1722109440000|2024-07-27 19:44:00|17627.79|17547.79|17627.72|17547.72|17627.79|17547.79|17625.45|17545.45|10
1722109450000|2024-07-27 19:44:10|17627.67|17547.67|17629.02|17549.02|17629.02|17549.02|17627.2|17547.2|10
1722109460000|2024-07-27 19:44:20|17629.05|17549.05|17634.69|17554.69|17635.02|17555.02|17629.05|17549.05|10
1722109470000|2024-07-27 19:44:30|17632.87|17552.87|17633.72|17553.72|17635.81|17555.81|17632.87|17552.87|10
1722109480000|2024-07-27 19:44:40|17633.33|17553.33|17628.58|17548.58|17633.33|17553.33|17628.58|17548.58|10
1722109490000|2024-07-27 19:44:50|17628.79|17548.79|17632.91|17552.91|17634.73|17554.73|17628.79|17548.79|10
1722109500000|2024-07-27 19:45:00|17632.29|17552.29|17629.13|17549.13|17632.29|17552.29|17628.42|17548.42|10
1722109510000|2024-07-27 19:45:10|17629.83|17549.83|17633.01|17553.01|17634.3|17554.3|17629.83|17549.83|10
1722109520000|2024-07-27 19:45:20|17633.36|17553.36|17635.72|17555.72|17635.9|17555.9|17633.28|17553.28|10
1722109530000|2024-07-27 19:45:30|17635.1|17555.1|17640.4|17560.4|17640.4|17560.4|17634.95|17554.95|10
1722109540000|2024-07-27 19:45:40|17640.59|17560.59|17642.35|17562.35|17642.79|17562.79|17640.59|17560.59|10
1722109550000|2024-07-27 19:45:50|17641.65|17561.65|17640.92|17560.92|17641.65|17561.65|17640.03|17560.03|10
1722109560000|2024-07-27 19:46:00|17641.3|17561.3|17640.9|17560.9|17642.28|17562.28|17640.72|17560.72|10
1722109570000|2024-07-27 19:46:10|17640.27|17560.27|17649.06|17569.06|17649.06|17569.06|17640.27|17560.27|10
1722109580000|2024-07-27 19:46:20|17649.32|17569.32|17652.58|17572.58|17652.58|17572.58|17648.89|17568.89|10
1722109590000|2024-07-27 19:46:30|17652.69|17572.69|17654.88|17574.88|17655.72|17575.72|17652.69|17572.69|10
1722109600000|2024-07-27 19:46:40|17654.92|17574.92|17655.46|17575.46|17656.22|17576.22|17654.92|17574.92|10
1722109610000|2024-07-27 19:46:50|17655.61|17575.61|17658.35|17578.35|17658.35|17578.35|17655.61|17575.61|10
1722109620000|2024-07-27 19:47:00|17658.25|17578.25|17654.2|17574.2|17658.37|17578.37|17654.2|17574.2|10
1722109630000|2024-07-27 19:47:10|17654.67|17574.67|17656.61|17576.61|17656.72|17576.72|17654.67|17574.67|9
1722109640000|2024-07-27 19:47:20|17655.89|17575.89|17658.91|17578.91|17658.91|17578.91|17655.69|17575.69|10
1722109650000|2024-07-27 19:47:30|17665.47|17585.47|17671.81|17591.81|17672.24|17592.24|17665.47|17585.47|10
1722109660000|2024-07-27 19:47:40|17671.51|17591.51|17671.84|17591.84|17672.32|17592.32|17671.17|17591.17|9
1722109670000|2024-07-27 19:47:50|17670.36|17590.36|17671.04|17591.04|17671.98|17591.98|17669.37|17589.37|10
1722109680000|2024-07-27 19:48:00|17669.74|17589.74|17670.23|17590.23|17671.14|17591.14|17669.62|17589.62|10
1722109690000|2024-07-27 19:48:10|17670.19|17590.19|17672.37|17592.37|17675.14|17595.14|17670.19|17590.19|10
1722109700000|2024-07-27 19:48:20|17672.97|17592.97|17673.24|17593.24|17674.43|17594.43|17672.56|17592.56|10
1722109710000|2024-07-27 19:48:30|17673.61|17593.61|17675.22|17595.22|17675.38|17595.38|17673.19|17593.19|9
1722109720000|2024-07-27 19:48:40|17675.72|17595.72|17679|17599|17679|17599|17675.72|17595.72|10
1722109730000|2024-07-27 19:48:50|17679.29|17599.29|17677.34|17597.34|17679.46|17599.46|17677.34|17597.34|10
1722109740000|2024-07-27 19:49:00|17677.64|17597.64|17671.49|17591.49|17677.64|17597.64|17671.47|17591.47|10
1722109750000|2024-07-27 19:49:10|17671.9|17591.9|17671.42|17591.42|17672.34|17592.34|17671.18|17591.18|10
1722109760000|2024-07-27 19:49:20|17671.51|17591.51|17671.09|17591.09|17671.51|17591.51|17669.89|17589.89|10
1722109770000|2024-07-27 19:49:30|17670.41|17590.41|17671.27|17591.27|17671.36|17591.36|17670.01|17590.01|10
1722109780000|2024-07-27 19:49:40|17671.08|17591.08|17670.36|17590.36|17671.08|17591.08|17670.35|17590.35|9
1722109790000|2024-07-27 19:49:50|17670.31|17590.31|17670.23|17590.23|17670.69|17590.69|17669.66|17589.66|10
1722109800000|2024-07-27 19:50:00|17670.38|17590.38|17672.21|17592.21|17672.71|17592.71|17670.38|17590.38|10
1722109810000|2024-07-27 19:50:10|17672.52|17592.52|17675.61|17595.61|17675.61|17595.61|17672.52|17592.52|10
1722109820000|2024-07-27 19:50:20|17675.69|17595.69|17675.72|17595.72|17675.72|17595.72|17673.83|17593.83|10
1722109830000|2024-07-27 19:50:30|17676.33|17596.33|17676.21|17596.21|17677.12|17597.12|17676.04|17596.04|10
1722109840000|2024-07-27 19:50:40|17676.01|17596.01|17676.03|17596.03|17676.03|17596.03|17675.29|17595.29|10
1722109850000|2024-07-27 19:50:50|17675.77|17595.77|17677.05|17597.05|17677.05|17597.05|17675.68|17595.68|9
1722109860000|2024-07-27 19:51:00|17677.5|17597.5|17676.91|17596.91|17677.82|17597.82|17676.91|17596.91|10
1722109870000|2024-07-27 19:51:10|17676.77|17596.77|17676.39|17596.39|17676.77|17596.77|17675.31|17595.31|10
1722109880000|2024-07-27 19:51:20|17676.61|17596.61|17676.26|17596.26|17676.61|17596.61|17675.56|17595.56|10
1722109890000|2024-07-27 19:51:30|17676.89|17596.89|17675.16|17595.16|17676.89|17596.89|17674.88|17594.88|10
1722109900000|2024-07-27 19:51:40|17675.02|17595.02|17671.32|17591.32|17675.02|17595.02|17671.04|17591.04|10
1722109910000|2024-07-27 19:51:50|17671.43|17591.43|17671.06|17591.06|17671.47|17591.47|17670.91|17590.91|10
1722109920000|2024-07-27 19:52:00|17670.66|17590.66|17670.49|17590.49|17670.66|17590.66|17670.11|17590.11|10
1722109930000|2024-07-27 19:52:10|17669.73|17589.73|17666.12|17586.12|17669.73|17589.73|17666.12|17586.12|9
1722109940000|2024-07-27 19:52:20|17664.97|17584.97|17664.75|17584.75|17665.64|17585.64|17664.75|17584.75|10
1722109950000|2024-07-27 19:52:30|17664.74|17584.74|17663.4|17583.4|17664.74|17584.74|17663.4|17583.4|9
1722109960000|2024-07-27 19:52:40|17663.1|17583.1|17661.38|17581.38|17663.1|17583.1|17661.38|17581.38|10
1722109970000|2024-07-27 19:52:50|17660.89|17580.89|17660.17|17580.17|17660.89|17580.89|17659.93|17579.93|10
1722109980000|2024-07-27 19:53:00|17660.61|17580.61|17660.73|17580.73|17661.26|17581.26|17660.28|17580.28|9
1722109990000|2024-07-27 19:53:10|17660.82|17580.82|17666.29|17586.29|17666.29|17586.29|17660.82|17580.82|10
1722110000000|2024-07-27 19:53:20|17666.2|17586.2|17666|17586|17666.23|17586.23|17665.57|17585.57|10
1722110010000|2024-07-27 19:53:30|17665.98|17585.98|17666.31|17586.31|17666.31|17586.31|17665.04|17585.04|10
1722110020000|2024-07-27 19:53:40|17666.39|17586.39|17667.77|17587.77|17667.77|17587.77|17666.39|17586.39|9
1722110030000|2024-07-27 19:53:50|17667.64|17587.64|17667.89|17587.89|17667.89|17587.89|17667.42|17587.42|10
1722110040000|2024-07-27 19:54:00|17668.51|17588.51|17669.7|17589.7|17669.99|17589.99|17668.16|17588.16|9
1722110050000|2024-07-27 19:54:10|17670.56|17590.56|17673.95|17593.95|17673.95|17593.95|17670.56|17590.56|10
1722110060000|2024-07-27 19:54:20|17674.73|17594.73|17675.39|17595.39|17675.58|17595.58|17674.73|17594.73|10
1722110070000|2024-07-27 19:54:30|17675.43|17595.43|17677.86|17597.86|17678.06|17598.06|17675.01|17595.01|10
1722110080000|2024-07-27 19:54:40|17678.68|17598.68|17678.6|17598.6|17680.01|17600.01|17678.32|17598.32|10
1722110090000|2024-07-27 19:54:50|17678.26|17598.26|17685.5|17605.5|17685.5|17605.5|17678.26|17598.26|10
1722110100000|2024-07-27 19:55:00|17687.95|17607.95|17687.65|17607.65|17689.8|17609.8|17687.65|17607.65|10
1722110110000|2024-07-27 19:55:10|17689.3|17609.3|17688.47|17608.47|17689.3|17609.3|17687.5|17607.5|10
1722110120000|2024-07-27 19:55:20|17688.87|17608.87|17687.14|17607.14|17688.87|17608.87|17686.62|17606.62|10
1722110130000|2024-07-27 19:55:30|17687.05|17607.05|17688.26|17608.26|17688.26|17608.26|17687.01|17607.01|10
1722110140000|2024-07-27 19:55:40|17688.82|17608.82|17688.25|17608.25|17690.66|17610.66|17688.25|17608.25|10
1722110150000|2024-07-27 19:55:50|17688.36|17608.36|17688.75|17608.75|17689.07|17609.07|17687.55|17607.55|10
1722110160000|2024-07-27 19:56:00|17689.01|17609.01|17687.6|17607.6|17689.61|17609.61|17687.6|17607.6|10
1722110170000|2024-07-27 19:56:10|17686.46|17606.46|17683.06|17603.06|17686.46|17606.46|17683.04|17603.04|10
1722110180000|2024-07-27 19:56:20|17683.23|17603.23|17680.96|17600.96|17683.73|17603.73|17675.37|17595.37|10
1722110190000|2024-07-27 19:56:30|17680.72|17600.72|17681.88|17601.88|17681.88|17601.88|17680.01|17600.01|10
1722110200000|2024-07-27 19:56:40|17682.19|17602.19|17686.31|17606.31|17686.31|17606.31|17682.19|17602.19|10
1722110210000|2024-07-27 19:56:50|17686.28|17606.28|17688.81|17608.81|17688.81|17608.81|17686.28|17606.28|9
1722110220000|2024-07-27 19:57:00|17689.19|17609.19|17690.23|17610.23|17690.23|17610.23|17687.32|17607.32|10
1722110230000|2024-07-27 19:57:10|17690.31|17610.31|17688.96|17608.96|17690.31|17610.31|17688.78|17608.78|10
1722110240000|2024-07-27 19:57:20|17689.11|17609.11|17692.42|17612.42|17692.42|17612.42|17688.99|17608.99|10
1722110250000|2024-07-27 19:57:30|17693.12|17613.12|17689.86|17609.86|17693.12|17613.12|17689.86|17609.86|10
1722110260000|2024-07-27 19:57:40|17689.02|17609.02|17689.35|17609.35|17690.33|17610.33|17689.02|17609.02|10
1722110270000|2024-07-27 19:57:50|17690.19|17610.19|17689.81|17609.81|17691.09|17611.09|17689.45|17609.45|10
1722110280000|2024-07-27 19:58:00|17689.35|17609.35|17689.76|17609.76|17691.32|17611.32|17689.35|17609.35|10
1722110290000|2024-07-27 19:58:10|17689.41|17609.41|17690.84|17610.84|17691.26|17611.26|17689.36|17609.36|10
1722110300000|2024-07-27 19:58:20|17690.99|17610.99|17691.31|17611.31|17691.79|17611.79|17690.7|17610.7|9
1722110310000|2024-07-27 19:58:30|17691.25|17611.25|17692.98|17612.98|17694.25|17614.25|17691.25|17611.25|10
1722110320000|2024-07-27 19:58:40|17693.04|17613.04|17696.34|17616.34|17696.34|17616.34|17692.83|17612.83|10
1722110330000|2024-07-27 19:58:50|17697.66|17617.66|17698.26|17618.26|17699.46|17619.46|17697.66|17617.66|10
1722110340000|2024-07-27 19:59:00|17698.07|17618.07|17707.19|17627.19|17707.19|17627.19|17698.04|17618.04|10
1722110350000|2024-07-27 19:59:10|17709.19|17629.19|17713.58|17633.58|17714.75|17634.75|17709.19|17629.19|10
1722110360000|2024-07-27 19:59:20|17714.39|17634.39|17716.67|17636.67|17716.67|17636.67|17714.15|17634.15|10
1722110370000|2024-07-27 19:59:30|17716.87|17636.87|17712|17632|17716.87|17636.87|17712|17632|10
1722110380000|2024-07-27 19:59:40|17712.56|17632.56|17711.47|17631.47|17712.56|17632.56|17710.35|17630.35|10
1722110390000|2024-07-27 19:59:50|17711.28|17631.28|17712.39|17632.39|17712.39|17632.39|17711.08|17631.08|10
1722110400000|2024-07-27 20:00:00|17713.38|17633.38|17711.2|17631.2|17714.03|17634.03|17711.2|17631.2|10
1722110410000|2024-07-27 20:00:10|17710.13|17630.13|17705.4|17625.4|17710.32|17630.32|17705.4|17625.4|10
1722110420000|2024-07-27 20:00:20|17703.95|17623.95|17701.75|17621.75|17703.95|17623.95|17701.74|17621.74|9
1722110430000|2024-07-27 20:00:30|17703.13|17623.13|17691.09|17611.09|17703.13|17623.13|17691.09|17611.09|10
1722110440000|2024-07-27 20:00:40|17689.95|17609.95|17685.06|17605.06|17690.34|17610.34|17684.69|17604.69|10
1722110450000|2024-07-27 20:00:50|17683.13|17603.13|17673.13|17593.13|17684.04|17604.04|17672.44|17592.44|10
1722110460000|2024-07-27 20:01:00|17672.12|17592.12|17672.99|17592.99|17672.99|17592.99|17670.24|17590.24|10
1722110470000|2024-07-27 20:01:10|17673.96|17593.96|17675.53|17595.53|17676.95|17596.95|17673.57|17593.57|10
1722110480000|2024-07-27 20:01:20|17675.69|17595.69|17674.22|17594.22|17675.69|17595.69|17671.89|17591.89|10
1722110490000|2024-07-27 20:01:30|17673.93|17593.93|17678.71|17598.71|17678.71|17598.71|17673.93|17593.93|10
1722110500000|2024-07-27 20:01:40|17679.8|17599.8|17686.22|17606.22|17686.34|17606.34|17679.8|17599.8|10
1722110510000|2024-07-27 20:01:50|17687.51|17607.51|17684.4|17604.4|17687.91|17607.91|17684.4|17604.4|10
1722110520000|2024-07-27 20:02:00|17684.99|17604.99|17683.03|17603.03|17685.24|17605.24|17682.45|17602.45|10
1722110530000|2024-07-27 20:02:10|17682.77|17602.77|17683.39|17603.39|17683.78|17603.78|17682.6|17602.6|10
1722110540000|2024-07-27 20:02:20|17682.52|17602.52|17686.17|17606.17|17686.17|17606.17|17682.52|17602.52|10
1722110550000|2024-07-27 20:02:30|17686.56|17606.56|17690.71|17610.71|17690.71|17610.71|17684.3|17604.3|10
1722110560000|2024-07-27 20:02:40|17692.13|17612.13|17699.96|17619.96|17700.26|17620.26|17692.13|17612.13|10
1722110570000|2024-07-27 20:02:50|17700.79|17620.79|17704.45|17624.45|17704.45|17624.45|17700.57|17620.57|10
1722110580000|2024-07-27 20:03:00|17706.17|17626.17|17713.76|17633.76|17717.29|17637.29|17704.98|17624.98|10
1722110590000|2024-07-27 20:03:10|17711.76|17631.76|17705.79|17625.79|17711.76|17631.76|17703.06|17623.06|10
1722110600000|2024-07-27 20:03:20|17706.45|17626.45|17698.99|17618.99|17707.39|17627.39|17698.99|17618.99|10
1722110610000|2024-07-27 20:03:30|17698.2|17618.2|17698.32|17618.32|17699.29|17619.29|17698.04|17618.04|10
1722110620000|2024-07-27 20:03:40|17697.74|17617.74|17698.1|17618.1|17700.47|17620.47|17697.74|17617.74|10
1722110630000|2024-07-27 20:03:50|17697.71|17617.71|17692.98|17612.98|17699.06|17619.06|17692.98|17612.98|10
1722110640000|2024-07-27 20:04:00|17693.19|17613.19|17688.48|17608.48|17693.5|17613.5|17687.92|17607.92|10
1722110650000|2024-07-27 20:04:10|17687.71|17607.71|17679.57|17599.57|17688.22|17608.22|17679.38|17599.38|10
1722110660000|2024-07-27 20:04:20|17679|17599|17682.05|17602.05|17682.27|17602.27|17677.08|17597.08|10
1722110670000|2024-07-27 20:04:30|17682.95|17602.95|17682.6|17602.6|17683.85|17603.85|17682.22|17602.22|10
1722110680000|2024-07-27 20:04:40|17681.97|17601.97|17684.54|17604.54|17684.77|17604.77|17681.97|17601.97|10
1722110690000|2024-07-27 20:04:50|17684.44|17604.44|17689.23|17609.23|17689.23|17609.23|17684.44|17604.44|10
1722110700000|2024-07-27 20:05:00|17686.86|17606.86|17685.24|17605.24|17687.62|17607.62|17685.24|17605.24|10
1722110710000|2024-07-27 20:05:10|17685.31|17605.31|17682.9|17602.9|17687.44|17607.44|17682.9|17602.9|10
1722110720000|2024-07-27 20:05:20|17682.03|17602.03|17679.41|17599.41|17682.46|17602.46|17679.41|17599.41|10
1722110730000|2024-07-27 20:05:30|17677.77|17597.77|17673.05|17593.05|17677.77|17597.77|17673.05|17593.05|9
1722110740000|2024-07-27 20:05:40|17672.82|17592.82|17673.53|17593.53|17675.36|17595.36|17672.77|17592.77|10
1722110750000|2024-07-27 20:05:50|17674.38|17594.38|17673.47|17593.47|17675.49|17595.49|17673.2|17593.2|10
1722110760000|2024-07-27 20:06:00|17674.16|17594.16|17672.54|17592.54|17674.21|17594.21|17670.95|17590.95|10
1722110770000|2024-07-27 20:06:10|17672.38|17592.38|17666.67|17586.67|17672.54|17592.54|17666.63|17586.63|10
1722110780000|2024-07-27 20:06:20|17666.11|17586.11|17666.47|17586.47|17666.47|17586.47|17664.55|17584.55|10
1722110790000|2024-07-27 20:06:30|17666.46|17586.46|17664.35|17584.35|17666.46|17586.46|17664.35|17584.35|10
1722110800000|2024-07-27 20:06:40|17663.81|17583.81|17657.35|17577.35|17663.81|17583.81|17657.35|17577.35|10
1722110810000|2024-07-27 20:06:50|17656.77|17576.77|17658.88|17578.88|17659.12|17579.12|17655.59|17575.59|10
1722110820000|2024-07-27 20:07:00|17659.56|17579.56|17658.6|17578.6|17659.84|17579.84|17658.16|17578.16|10
1722110830000|2024-07-27 20:07:10|17659.56|17579.56|17659.82|17579.82|17660.37|17580.37|17657.68|17577.68|10
1722110840000|2024-07-27 20:07:20|17660.38|17580.38|17662.06|17582.06|17663.21|17583.21|17660.32|17580.32|10
1722110850000|2024-07-27 20:07:30|17663.03|17583.03|17664.64|17584.64|17664.74|17584.74|17662.16|17582.16|10
1722110860000|2024-07-27 20:07:40|17664.33|17584.33|17666.62|17586.62|17669.29|17589.29|17664.33|17584.33|10
1722110870000|2024-07-27 20:07:50|17667.04|17587.04|17663.77|17583.77|17667.04|17587.04|17663.46|17583.46|10
1722110880000|2024-07-27 20:08:00|17663.75|17583.75|17660.53|17580.53|17663.75|17583.75|17656.76|17576.76|10
1722110890000|2024-07-27 20:08:10|17660.63|17580.63|17663.99|17583.99|17663.99|17583.99|17660.63|17580.63|10
1722110900000|2024-07-27 20:08:20|17663.5|17583.5|17666.88|17586.88|17667.01|17587.01|17663.12|17583.12|10
1722110910000|2024-07-27 20:08:30|17669.55|17589.55|17669.18|17589.18|17671.88|17591.88|17668.27|17588.27|10
1722110920000|2024-07-27 20:08:40|17669.99|17589.99|17675.08|17595.08|17675.08|17595.08|17669.45|17589.45|10
1722110930000|2024-07-27 20:08:50|17675.07|17595.07|17678.4|17598.4|17678.4|17598.4|17673.75|17593.75|10
1722110940000|2024-07-27 20:09:00|17678.94|17598.94|17680.76|17600.76|17682.43|17602.43|17678.94|17598.94|9
1722110950000|2024-07-27 20:09:10|17680.98|17600.98|17681.57|17601.57|17684.03|17604.03|17679.85|17599.85|10
1722110960000|2024-07-27 20:09:20|17681.94|17601.94|17679.12|17599.12|17681.94|17601.94|17678.83|17598.83|10
1722110970000|2024-07-27 20:09:30|17679.44|17599.44|17678.26|17598.26|17679.44|17599.44|17677.91|17597.91|10
1722110980000|2024-07-27 20:09:40|17679.99|17599.99|17684.89|17604.89|17686.73|17606.73|17679.99|17599.99|10
1722110990000|2024-07-27 20:09:50|17684.32|17604.32|17683.26|17603.26|17684.32|17604.32|17682.6|17602.6|10
1722111000000|2024-07-27 20:10:00|17684|17604|17682.78|17602.78|17684.7|17604.7|17681.72|17601.72|10
1722111010000|2024-07-27 20:10:10|17682.92|17602.92|17681.8|17601.8|17683.01|17603.01|17680.43|17600.43|10
1722111020000|2024-07-27 20:10:20|17682.37|17602.37|17683.04|17603.04|17683.51|17603.51|17682.15|17602.15|10
1722111030000|2024-07-27 20:10:30|17683.41|17603.41|17683.8|17603.8|17683.8|17603.8|17683.17|17603.17|10
1722111040000|2024-07-27 20:10:40|17683.78|17603.78|17684.69|17604.69|17684.69|17604.69|17683.78|17603.78|10
1722111050000|2024-07-27 20:10:50|17684.63|17604.63|17684.08|17604.08|17685.43|17605.43|17684.05|17604.05|10
1722111060000|2024-07-27 20:11:00|17683.36|17603.36|17669.71|17589.71|17683.36|17603.36|17669.71|17589.71|10
1722111070000|2024-07-27 20:11:10|17668.64|17588.64|17662.06|17582.06|17669.72|17589.72|17662.06|17582.06|9
1722111080000|2024-07-27 20:11:20|17663.13|17583.13|17662.82|17582.82|17663.9|17583.9|17661.69|17581.69|10
1722111090000|2024-07-27 20:11:30|17662.97|17582.97|17656.46|17576.46|17662.97|17582.97|17655.89|17575.89|10
1722111100000|2024-07-27 20:11:40|17656.33|17576.33|17652.07|17572.07|17656.53|17576.53|17652.07|17572.07|10
1722111110000|2024-07-27 20:11:50|17651.08|17571.08|17645.42|17565.42|17651.08|17571.08|17645.42|17565.42|10
1722111120000|2024-07-27 20:12:00|17645.72|17565.72|17644.8|17564.8|17646.79|17566.79|17644.8|17564.8|10
1722111130000|2024-07-27 20:12:10|17644.26|17564.26|17632.57|17552.57|17644.26|17564.26|17632.57|17552.57|10
1722111140000|2024-07-27 20:12:20|17630.98|17550.98|17619.05|17539.05|17630.98|17550.98|17619.05|17539.05|10
1722111150000|2024-07-27 20:12:30|17619.3|17539.3|17607.82|17527.82|17619.3|17539.3|17607.82|17527.82|10
1722111160000|2024-07-27 20:12:40|17608.95|17528.95|17603.41|17523.41|17609.11|17529.11|17603.41|17523.41|10
1722111170000|2024-07-27 20:12:50|17603.59|17523.59|17602.85|17522.85|17605.33|17525.33|17602.85|17522.85|10
1722111180000|2024-07-27 20:13:00|17602.16|17522.16|17596.57|17516.57|17602.31|17522.31|17596.57|17516.57|10
1722111190000|2024-07-27 20:13:10|17596.82|17516.82|17591.11|17511.11|17596.82|17516.82|17591.11|17511.11|10
1722111200000|2024-07-27 20:13:20|17590.85|17510.85|17580.4|17500.4|17590.85|17510.85|17580.4|17500.4|10
1722111210000|2024-07-27 20:13:30|17578.71|17498.71|17570.53|17490.53|17578.71|17498.71|17570.53|17490.53|10
1722111220000|2024-07-27 20:13:40|17570.22|17490.22|17572.9|17492.9|17573.62|17493.62|17570.22|17490.22|10
1722111230000|2024-07-27 20:13:50|17572.46|17492.46|17558.43|17478.43|17572.46|17492.46|17558.43|17478.43|10
1722111240000|2024-07-27 20:14:00|17557.95|17477.95|17560.79|17480.79|17562.43|17482.43|17557.33|17477.33|10
1722111250000|2024-07-27 20:14:10|17560.04|17480.04|17556.1|17476.1|17560.41|17480.41|17554.97|17474.97|10
1722111260000|2024-07-27 20:14:20|17557.3|17477.3|17562.18|17482.18|17562.18|17482.18|17556.65|17476.65|10
1722111270000|2024-07-27 20:14:30|17563.39|17483.39|17568.94|17488.94|17569.4|17489.4|17563.39|17483.39|10
1722111280000|2024-07-27 20:14:40|17570.94|17490.94|17572.51|17492.51|17573.24|17493.24|17570.94|17490.94|9
1722111290000|2024-07-27 20:14:50|17573.63|17493.63|17573.76|17493.76|17573.76|17493.76|17571.09|17491.09|10
1722111300000|2024-07-27 20:15:00|17574.31|17494.31|17564.4|17484.4|17574.31|17494.31|17564.4|17484.4|10
1722111310000|2024-07-27 20:15:10|17565.37|17485.37|17559.41|17479.41|17565.37|17485.37|17559.41|17479.41|10
1722111320000|2024-07-27 20:15:20|17559.77|17479.77|17549.37|17469.37|17559.77|17479.77|17549.37|17469.37|10
1722111330000|2024-07-27 20:15:30|17547.98|17467.98|17536.82|17456.82|17547.98|17467.98|17535.88|17455.88|10
1722111340000|2024-07-27 20:15:40|17536.21|17456.21|17538.84|17458.84|17538.84|17458.84|17536.21|17456.21|10
1722111350000|2024-07-27 20:15:50|17538.06|17458.06|17548.35|17468.35|17548.35|17468.35|17538.06|17458.06|10
1722111360000|2024-07-27 20:16:00|17549.87|17469.87|17589.73|17509.73|17589.73|17509.73|17549.87|17469.87|10
1722111370000|2024-07-27 20:16:10|17591.3|17511.3|17601.25|17521.25|17601.25|17521.25|17591.3|17511.3|10
1722111380000|2024-07-27 20:16:20|17604.34|17524.34|17610.63|17530.63|17611.19|17531.19|17604.34|17524.34|10
1722111390000|2024-07-27 20:16:30|17610.34|17530.34|17611|17531|17611|17531|17608.74|17528.74|10
1722111400000|2024-07-27 20:16:40|17612.2|17532.2|17623.23|17543.23|17623.23|17543.23|17612.2|17532.2|10
1722111410000|2024-07-27 20:16:50|17623.65|17543.65|17627.21|17547.21|17627.21|17547.21|17623.49|17543.49|10
1722111420000|2024-07-27 20:17:00|17627.11|17547.11|17615.09|17535.09|17627.11|17547.11|17615.09|17535.09|10
1722111430000|2024-07-27 20:17:10|17616.22|17536.22|17598.19|17518.19|17616.22|17536.22|17598.19|17518.19|10
1722111440000|2024-07-27 20:17:20|17594.32|17514.32|17581.39|17501.39|17594.32|17514.32|17580.48|17500.48|10
1722111450000|2024-07-27 20:17:30|17581.69|17501.69|17581.34|17501.34|17582.1|17502.1|17577.88|17497.88|10
1722111460000|2024-07-27 20:17:40|17581.48|17501.48|17584.11|17504.11|17584.17|17504.17|17580.89|17500.89|10
1722111470000|2024-07-27 20:17:50|17584.28|17504.28|17581.12|17501.12|17585.94|17505.94|17580.35|17500.35|10
1722111480000|2024-07-27 20:18:00|17581.86|17501.86|17578.96|17498.96|17581.86|17501.86|17575.85|17495.85|10
1722111490000|2024-07-27 20:18:10|17578.31|17498.31|17585.24|17505.24|17585.24|17505.24|17578.31|17498.31|10
1722111500000|2024-07-27 20:18:20|17584.57|17504.57|17584.37|17504.37|17585.51|17505.51|17584.35|17504.35|10
1722111510000|2024-07-27 20:18:30|17584.21|17504.21|17585.91|17505.91|17585.91|17505.91|17583.65|17503.65|10
1722111520000|2024-07-27 20:18:40|17585.94|17505.94|17585.01|17505.01|17585.94|17505.94|17583.65|17503.65|10
1722111530000|2024-07-27 20:18:50|17583.36|17503.36|17582.59|17502.59|17583.81|17503.81|17582.47|17502.47|9
1722111540000|2024-07-27 20:19:00|17582.63|17502.63|17581.58|17501.58|17583.26|17503.26|17581.58|17501.58|9
1722111550000|2024-07-27 20:19:10|17581.54|17501.54|17586.22|17506.22|17586.22|17506.22|17581.54|17501.54|10
1722111560000|2024-07-27 20:19:20|17586.7|17506.7|17586.8|17506.8|17587.76|17507.76|17586.7|17506.7|10
1722111570000|2024-07-27 20:19:30|17587.08|17507.08|17593.37|17513.37|17593.37|17513.37|17586.95|17506.95|9
1722111580000|2024-07-27 20:19:40|17593.19|17513.19|17593.6|17513.6|17594.36|17514.36|17593.19|17513.19|10
1722111590000|2024-07-27 20:19:50|17593.49|17513.49|17593.99|17513.99|17595.57|17515.57|17593.49|17513.49|10
1722111600000|2024-07-27 20:20:00|17593.8|17513.8|17589.94|17509.94|17593.8|17513.8|17589.57|17509.57|10
1722111610000|2024-07-27 20:20:10|17589.76|17509.76|17590.32|17510.32|17592.15|17512.15|17588.99|17508.99|10
1722111620000|2024-07-27 20:20:20|17589.38|17509.38|17584.55|17504.55|17589.38|17509.38|17584.55|17504.55|10
1722111630000|2024-07-27 20:20:30|17580.53|17500.53|17571.16|17491.16|17580.53|17500.53|17571.16|17491.16|10
1722111640000|2024-07-27 20:20:40|17568.22|17488.22|17553.25|17473.25|17568.22|17488.22|17553.25|17473.25|10
1722111650000|2024-07-27 20:20:50|17551.69|17471.69|17533.45|17453.45|17551.69|17471.69|17533.31|17453.31|10
1722111660000|2024-07-27 20:21:00|17532.59|17452.59|17500.91|17420.91|17532.59|17452.59|17500.91|17420.91|10
1722111670000|2024-07-27 20:21:10|17500.92|17420.92|17458.99|17378.99|17500.92|17420.92|17458.99|17378.99|10
1722111680000|2024-07-27 20:21:20|17459.69|17379.69|17451.28|17371.28|17459.69|17379.69|17450.07|17370.07|10
1722111690000|2024-07-27 20:21:30|17452.56|17372.56|17455.34|17375.34|17455.34|17375.34|17449.79|17369.79|10
1722111700000|2024-07-27 20:21:40|17453.43|17373.43|17454.29|17374.29|17454.59|17374.59|17451.09|17371.09|10
1722111710000|2024-07-27 20:21:50|17453.7|17373.7|17462|17382|17462|17382|17453.7|17373.7|10
1722111720000|2024-07-27 20:22:00|17462.04|17382.04|17468.24|17388.24|17468.36|17388.36|17461.07|17381.07|10
1722111730000|2024-07-27 20:22:10|17468.45|17388.45|17456.29|17376.29|17468.45|17388.45|17456.29|17376.29|10
1722111740000|2024-07-27 20:22:20|17452.97|17372.97|17433.82|17353.82|17456.58|17376.58|17433.82|17353.82|10
1722111750000|2024-07-27 20:22:30|17434.17|17354.17|17435.63|17355.63|17436.95|17356.95|17426.57|17346.57|10
1722111760000|2024-07-27 20:22:40|17434.67|17354.67|17430.18|17350.18|17434.67|17354.67|17428.79|17348.79|10
1722111770000|2024-07-27 20:22:50|17428.52|17348.52|17423.79|17343.79|17428.52|17348.52|17423.79|17343.79|10
1722111780000|2024-07-27 20:23:00|17425.21|17345.21|17407.88|17327.88|17427.53|17347.53|17407.88|17327.88|10
1722111790000|2024-07-27 20:23:10|17409.56|17329.56|17391.99|17311.99|17409.56|17329.56|17391.94|17311.94|10
1722111800000|2024-07-27 20:23:20|17390.72|17310.72|17391.84|17311.84|17394.02|17314.02|17390.72|17310.72|9
1722111810000|2024-07-27 20:23:30|17390.14|17310.14|17393.84|17313.84|17393.84|17313.84|17386.81|17306.81|10
1722111820000|2024-07-27 20:23:40|17388.13|17308.13|17395.26|17315.26|17397.68|17317.68|17387.78|17307.78|10
1722111830000|2024-07-27 20:23:50|17393.76|17313.76|17395.56|17315.56|17395.9|17315.9|17391.6|17311.6|10
1722111840000|2024-07-27 20:24:00|17395.65|17315.65|17401.77|17321.77|17401.77|17321.77|17395.65|17315.65|10
1722111850000|2024-07-27 20:24:10|17402.39|17322.39|17398.34|17318.34|17404.54|17324.54|17398.34|17318.34|10
1722111860000|2024-07-27 20:24:20|17396.28|17316.28|17387.36|17307.36|17396.28|17316.28|17387.36|17307.36|10
1722111870000|2024-07-27 20:24:30|17386.44|17306.44|17385.65|17305.65|17386.98|17306.98|17385.35|17305.35|10
1722111880000|2024-07-27 20:24:40|17384.78|17304.78|17388.43|17308.43|17388.43|17308.43|17384.63|17304.63|10
1722111890000|2024-07-27 20:24:50|17389.81|17309.81|17386.98|17306.98|17389.9|17309.9|17386.74|17306.74|10
1722111900000|2024-07-27 20:25:00|17387.38|17307.38|17381.67|17301.67|17392|17312|17381.67|17301.67|10
1722111910000|2024-07-27 20:25:10|17380.94|17300.94|17363.22|17283.22|17381.79|17301.79|17363.22|17283.22|10
1722111920000|2024-07-27 20:25:20|17361.11|17281.11|17357.93|17277.93|17363.94|17283.94|17357.93|17277.93|10
1722111930000|2024-07-27 20:25:30|17356.19|17276.19|17352.58|17272.58|17356.19|17276.19|17351.27|17271.27|10
1722111940000|2024-07-27 20:25:40|17352.01|17272.01|17353.46|17273.46|17354.19|17274.19|17351.88|17271.88|10
1722111950000|2024-07-27 20:25:50|17352.35|17272.35|17364.97|17284.97|17364.97|17284.97|17352.35|17272.35|10
1722111960000|2024-07-27 20:26:00|17366.64|17286.64|17375.34|17295.34|17375.76|17295.76|17366.64|17286.64|10
1722111970000|2024-07-27 20:26:10|17373.92|17293.92|17385.82|17305.82|17385.82|17305.82|17372.9|17292.9|10
1722111980000|2024-07-27 20:26:20|17388.7|17308.7|17388.99|17308.99|17393.38|17313.38|17388.07|17308.07|10
1722111990000|2024-07-27 20:26:30|17389.62|17309.62|17404.45|17324.45|17404.45|17324.45|17389.62|17309.62|10
1722112000000|2024-07-27 20:26:40|17406.83|17326.83|17435.37|17355.37|17436.42|17356.42|17406.83|17326.83|10
1722112010000|2024-07-27 20:26:50|17435.78|17355.78|17435.16|17355.16|17440.37|17360.37|17435.16|17355.16|10
1722112020000|2024-07-27 20:27:00|17434.85|17354.85|17426.49|17346.49|17436.11|17356.11|17422.06|17342.06|10
1722112030000|2024-07-27 20:27:10|17427.33|17347.33|17425.7|17345.7|17428|17348|17424.09|17344.09|10
1722112040000|2024-07-27 20:27:20|17424.97|17344.97|17438.1|17358.1|17438.1|17358.1|17424.97|17344.97|10
1722112050000|2024-07-27 20:27:30|17438.86|17358.86|17437.46|17357.46|17439.03|17359.03|17437.46|17357.46|10
1722112060000|2024-07-27 20:27:40|17436.55|17356.55|17450.21|17370.21|17450.21|17370.21|17436.55|17356.55|10
1722112070000|2024-07-27 20:27:50|17451.84|17371.84|17458.9|17378.9|17458.9|17378.9|17451.84|17371.84|10
1722112080000|2024-07-27 20:28:00|17459.52|17379.52|17467.45|17387.45|17467.45|17387.45|17459.52|17379.52|10
1722112090000|2024-07-27 20:28:10|17470.49|17390.49|17471.13|17391.13|17472.45|17392.45|17469.2|17389.2|10
1722112100000|2024-07-27 20:28:20|17469.82|17389.82|17476.96|17396.96|17481.88|17401.88|17469.73|17389.73|10
1722112110000|2024-07-27 20:28:30|17476.55|17396.55|17474.09|17394.09|17476.55|17396.55|17471.01|17391.01|10
1722112120000|2024-07-27 20:28:40|17474.32|17394.32|17472.83|17392.83|17474.32|17394.32|17472.33|17392.33|10
1722112130000|2024-07-27 20:28:50|17473.35|17393.35|17470.14|17390.14|17474.12|17394.12|17469.94|17389.94|10
1722112140000|2024-07-27 20:29:00|17469.98|17389.98|17463.55|17383.55|17469.98|17389.98|17463.21|17383.21|10
1722112150000|2024-07-27 20:29:10|17462.79|17382.79|17474.36|17394.36|17474.36|17394.36|17462.79|17382.79|10
1722112160000|2024-07-27 20:29:20|17476|17396|17480.76|17400.76|17480.83|17400.83|17475.79|17395.79|10
1722112170000|2024-07-27 20:29:30|17483.23|17403.23|17493.82|17413.82|17493.82|17413.82|17483.23|17403.23|10
1722112180000|2024-07-27 20:29:40|17494.47|17414.47|17503.98|17423.98|17506.07|17426.07|17494.04|17414.04|10
1722112190000|2024-07-27 20:29:50|17505.47|17425.47|17515.05|17435.05|17515.05|17435.05|17505.47|17425.47|10
1722112200000|2024-07-27 20:30:00|17516.22|17436.22|17514.3|17434.3|17516.36|17436.36|17514.3|17434.3|10
1722112210000|2024-07-27 20:30:10|17513.55|17433.55|17511.93|17431.93|17513.64|17433.64|17510.97|17430.97|10
1722112220000|2024-07-27 20:30:20|17512.73|17432.73|17522.79|17442.79|17522.79|17442.79|17512.73|17432.73|10
1722112230000|2024-07-27 20:30:30|17524.5|17444.5|17527.77|17447.77|17527.77|17447.77|17523.86|17443.86|10
1722112240000|2024-07-27 20:30:40|17527.13|17447.13|17528.34|17448.34|17529.74|17449.74|17527.13|17447.13|10
1722112250000|2024-07-27 20:30:50|17527.61|17447.61|17521.73|17441.73|17527.61|17447.61|17521.73|17441.73|10
1722112260000|2024-07-27 20:31:00|17521.66|17441.66|17522.71|17442.71|17523.55|17443.55|17519.31|17439.31|10
1722112270000|2024-07-27 20:31:10|17521.54|17441.54|17513.65|17433.65|17521.54|17441.54|17513.65|17433.65|10
1722112280000|2024-07-27 20:31:20|17512.51|17432.51|17504.54|17424.54|17512.51|17432.51|17504.54|17424.54|10
1722112290000|2024-07-27 20:31:30|17504.03|17424.03|17500.94|17420.94|17504.03|17424.03|17500.25|17420.25|10
1722112300000|2024-07-27 20:31:40|17500.39|17420.39|17493.64|17413.64|17500.68|17420.68|17493.64|17413.64|10
1722112310000|2024-07-27 20:31:50|17493.84|17413.84|17500.84|17420.84|17500.84|17420.84|17492.49|17412.49|10
1722112320000|2024-07-27 20:32:00|17502.27|17422.27|17500.01|17420.01|17502.85|17422.85|17500.01|17420.01|10
1722112330000|2024-07-27 20:32:10|17499.17|17419.17|17494.51|17414.51|17499.17|17419.17|17494.51|17414.51|10
1722112340000|2024-07-27 20:32:20|17493.6|17413.6|17498.49|17418.49|17498.54|17418.54|17493.6|17413.6|10
1722112350000|2024-07-27 20:32:30|17498.75|17418.75|17500.67|17420.67|17501.94|17421.94|17497.06|17417.06|10
1722112360000|2024-07-27 20:32:40|17500.7|17420.7|17499.78|17419.78|17501.06|17421.06|17499.46|17419.46|10
1722112370000|2024-07-27 20:32:50|17498.76|17418.76|17497.03|17417.03|17499.34|17419.34|17495.45|17415.45|10
1722112380000|2024-07-27 20:33:00|17496.73|17416.73|17502.53|17422.53|17502.53|17422.53|17496.73|17416.73|10
1722112390000|2024-07-27 20:33:10|17502.54|17422.54|17502.03|17422.03|17504.17|17424.17|17501.79|17421.79|10
1722112400000|2024-07-27 20:33:20|17501.21|17421.21|17493.12|17413.12|17503.13|17423.13|17493.12|17413.12|10
1722112410000|2024-07-27 20:33:30|17493.93|17413.93|17487.65|17407.65|17494.11|17414.11|17487.65|17407.65|10
1722112420000|2024-07-27 20:33:40|17487|17407|17486.1|17406.1|17487|17407|17484.84|17404.84|10
1722112430000|2024-07-27 20:33:50|17485.68|17405.68|17484.57|17404.57|17486.36|17406.36|17483.84|17403.84|10
1722112440000|2024-07-27 20:34:00|17485.59|17405.59|17463.74|17383.74|17485.76|17405.76|17463.74|17383.74|10
1722112450000|2024-07-27 20:34:10|17463.02|17383.02|17463.24|17383.24|17463.64|17383.64|17461.08|17381.08|10
1722112460000|2024-07-27 20:34:20|17461.66|17381.66|17460.7|17380.7|17461.66|17381.66|17460.03|17380.03|10
1722112470000|2024-07-27 20:34:30|17460.62|17380.62|17460.08|17380.08|17461.56|17381.56|17459.96|17379.96|10
1722112480000|2024-07-27 20:34:40|17460.76|17380.76|17473.13|17393.13|17473.48|17393.48|17460.76|17380.76|10
1722112490000|2024-07-27 20:34:50|17471.39|17391.39|17468.05|17388.05|17471.39|17391.39|17465.81|17385.81|10
1722112500000|2024-07-27 20:35:00|17468.95|17388.95|17467.29|17387.29|17469.86|17389.86|17466.23|17386.23|10
1722112510000|2024-07-27 20:35:10|17466.39|17386.39|17468.01|17388.01|17468.82|17388.82|17466.39|17386.39|10
1722112520000|2024-07-27 20:35:20|17467.82|17387.82|17462.19|17382.19|17467.82|17387.82|17461.21|17381.21|10
1722112530000|2024-07-27 20:35:30|17462.9|17382.9|17467.32|17387.32|17468.04|17388.04|17462.9|17382.9|10
1722112540000|2024-07-27 20:35:40|17467.31|17387.31|17464.85|17384.85|17467.63|17387.63|17464.7|17384.7|10
1722112550000|2024-07-27 20:35:50|17464.02|17384.02|17450.71|17370.71|17464.02|17384.02|17450.71|17370.71|10
1722112560000|2024-07-27 20:36:00|17448.24|17368.24|17456.99|17376.99|17456.99|17376.99|17447.7|17367.7|10
1722112570000|2024-07-27 20:36:10|17457.53|17377.53|17461.47|17381.47|17461.62|17381.62|17457.53|17377.53|10
1722112580000|2024-07-27 20:36:20|17461.2|17381.2|17466.69|17386.69|17466.69|17386.69|17460.54|17380.54|10
1722112590000|2024-07-27 20:36:30|17466.36|17386.36|17467.97|17387.97|17470.07|17390.07|17466.36|17386.36|10
1722112600000|2024-07-27 20:36:40|17469.37|17389.37|17475.17|17395.17|17475.17|17395.17|17469.37|17389.37|10
1722112610000|2024-07-27 20:36:50|17476.45|17396.45|17477.85|17397.85|17477.85|17397.85|17476.45|17396.45|10
1722112620000|2024-07-27 20:37:00|17476.37|17396.37|17471.79|17391.79|17476.37|17396.37|17471.79|17391.79|10
1722112630000|2024-07-27 20:37:10|17471.45|17391.45|17474.92|17394.92|17474.92|17394.92|17471.45|17391.45|10
1722112640000|2024-07-27 20:37:20|17474.1|17394.1|17476.35|17396.35|17476.35|17396.35|17474|17394|10
1722112650000|2024-07-27 20:37:30|17477.09|17397.09|17476.61|17396.61|17478.88|17398.88|17476.61|17396.61|10
1722112660000|2024-07-27 20:37:40|17476.33|17396.33|17483.83|17403.83|17483.83|17403.83|17476.33|17396.33|10
1722112670000|2024-07-27 20:37:50|17484.49|17404.49|17486.17|17406.17|17486.17|17406.17|17483.74|17403.74|10
1722112680000|2024-07-27 20:38:00|17485.9|17405.9|17485.76|17405.76|17486.35|17406.35|17485.16|17405.16|9
1722112690000|2024-07-27 20:38:10|17485.43|17405.43|17486.57|17406.57|17486.57|17406.57|17485.35|17405.35|10
1722112700000|2024-07-27 20:38:20|17485.54|17405.54|17485.26|17405.26|17487.41|17407.41|17485.06|17405.06|10
1722112710000|2024-07-27 20:38:30|17484.98|17404.98|17481.02|17401.02|17485.34|17405.34|17481.02|17401.02|10
1722112720000|2024-07-27 20:38:40|17478.93|17398.93|17480.68|17400.68|17480.68|17400.68|17478.28|17398.28|10
1722112730000|2024-07-27 20:38:50|17480.84|17400.84|17478.65|17398.65|17481.31|17401.31|17478.53|17398.53|10
1722112740000|2024-07-27 20:39:00|17476.85|17396.85|17468.71|17388.71|17476.85|17396.85|17468.71|17388.71|10
1722112750000|2024-07-27 20:39:10|17468.28|17388.28|17459.58|17379.58|17468.34|17388.34|17459.58|17379.58|10
1722112760000|2024-07-27 20:39:20|17458.54|17378.54|17441.21|17361.21|17459.17|17379.17|17441.21|17361.21|10
1722112770000|2024-07-27 20:39:30|17437.93|17357.93|17432.71|17352.71|17437.93|17357.93|17432.13|17352.13|10
1722112780000|2024-07-27 20:39:40|17432.8|17352.8|17430.9|17350.9|17432.8|17352.8|17430.9|17350.9|10
1722112790000|2024-07-27 20:39:50|17430.92|17350.92|17432.99|17352.99|17433.76|17353.76|17430.5|17350.5|10
1722112800000|2024-07-27 20:40:00|17433.46|17353.46|17436.65|17356.65|17436.65|17356.65|17433.46|17353.46|10
1722112810000|2024-07-27 20:40:10|17438.07|17358.07|17441.03|17361.03|17441.87|17361.87|17438.07|17358.07|10
1722112820000|2024-07-27 20:40:20|17441.45|17361.45|17437.71|17357.71|17442.56|17362.56|17437.71|17357.71|10
1722112830000|2024-07-27 20:40:30|17437.64|17357.64|17438.16|17358.16|17438.35|17358.35|17436.95|17356.95|10
1722112840000|2024-07-27 20:40:40|17438.22|17358.22|17435.38|17355.38|17438.22|17358.22|17435.38|17355.38|10
1722112850000|2024-07-27 20:40:50|17436.29|17356.29|17438.35|17358.35|17438.35|17358.35|17435.95|17355.95|10
1722112860000|2024-07-27 20:41:00|17438.81|17358.81|17447.85|17367.85|17447.85|17367.85|17438.81|17358.81|10
1722112870000|2024-07-27 20:41:10|17449.22|17369.22|17449.89|17369.89|17451.65|17371.65|17449.22|17369.22|10
1722112880000|2024-07-27 20:41:20|17449.83|17369.83|17449.91|17369.91|17449.91|17369.91|17449.04|17369.04|10
1722112890000|2024-07-27 20:41:30|17449.39|17369.39|17448.87|17368.87|17449.91|17369.91|17448.26|17368.26|10
1722112900000|2024-07-27 20:41:40|17448.73|17368.73|17449.66|17369.66|17450.74|17370.74|17448.73|17368.73|10
1722112910000|2024-07-27 20:41:50|17448.45|17368.45|17447.44|17367.44|17448.45|17368.45|17447.22|17367.22|10
1722112920000|2024-07-27 20:42:00|17446.78|17366.78|17449.09|17369.09|17449.09|17369.09|17446.78|17366.78|10
1722112930000|2024-07-27 20:42:10|17450.3|17370.3|17450.59|17370.59|17450.59|17370.59|17448.32|17368.32|10
1722112940000|2024-07-27 20:42:20|17451.24|17371.24|17452.4|17372.4|17452.4|17372.4|17449.54|17369.54|10
1722112950000|2024-07-27 20:42:30|17452.98|17372.98|17455.5|17375.5|17455.5|17375.5|17452.98|17372.98|10
1722112960000|2024-07-27 20:42:40|17455.57|17375.57|17454.4|17374.4|17455.74|17375.74|17453.71|17373.71|10
1722112970000|2024-07-27 20:42:50|17454.75|17374.75|17452.8|17372.8|17454.75|17374.75|17452.8|17372.8|10
1722112980000|2024-07-27 20:43:00|17452.62|17372.62|17450.39|17370.39|17452.62|17372.62|17449.72|17369.72|10
1722112990000|2024-07-27 20:43:10|17450.2|17370.2|17452.73|17372.73|17452.73|17372.73|17450.03|17370.03|10
1722113000000|2024-07-27 20:43:20|17453.5|17373.5|17452.92|17372.92|17453.65|17373.65|17450.07|17370.07|10
1722113010000|2024-07-27 20:43:30|17453.25|17373.25|17451.31|17371.31|17454.35|17374.35|17451.31|17371.31|10
1722113020000|2024-07-27 20:43:40|17450.77|17370.77|17449.82|17369.82|17451.49|17371.49|17449.82|17369.82|10
1722113030000|2024-07-27 20:43:50|17449.72|17369.72|17450.55|17370.55|17450.58|17370.58|17449.72|17369.72|10
1722113040000|2024-07-27 20:44:00|17450.39|17370.39|17450.01|17370.01|17450.76|17370.76|17449.83|17369.83|10
1722113050000|2024-07-27 20:44:10|17450.97|17370.97|17454.74|17374.74|17455.06|17375.06|17450.97|17370.97|10
1722113060000|2024-07-27 20:44:20|17454.86|17374.86|17459.07|17379.07|17459.07|17379.07|17454.86|17374.86|10
1722113070000|2024-07-27 20:44:30|17459.06|17379.06|17463.44|17383.44|17463.44|17383.44|17459.06|17379.06|10
1722113080000|2024-07-27 20:44:40|17463.42|17383.42|17468.85|17388.85|17469.19|17389.19|17463.42|17383.42|10
1722113090000|2024-07-27 20:44:50|17468.61|17388.61|17472.37|17392.37|17472.37|17392.37|17468.33|17388.33|10
1722113100000|2024-07-27 20:45:00|17475.78|17395.78|17482.17|17402.17|17484.21|17404.21|17475.78|17395.78|10
1722113110000|2024-07-27 20:45:10|17483.07|17403.07|17488.57|17408.57|17488.57|17408.57|17481.89|17401.89|10
1722113120000|2024-07-27 20:45:20|17489.27|17409.27|17532.01|17452.01|17532.01|17452.01|17489.17|17409.17|10
1722113130000|2024-07-27 20:45:30|17536.97|17456.97|17568.49|17488.49|17568.49|17488.49|17536.97|17456.97|10
1722113140000|2024-07-27 20:45:40|17588.41|17508.41|17627.36|17547.36|17627.36|17547.36|17586.47|17506.47|10
1722113150000|2024-07-27 20:45:50|17630.15|17550.15|17631.79|17551.79|17641|17561|17630.15|17550.15|10
1722113160000|2024-07-27 20:46:00|17630.12|17550.12|17615.59|17535.59|17631.1|17551.1|17613.81|17533.81|10
1722113170000|2024-07-27 20:46:10|17611.81|17531.81|17627.75|17547.75|17632.85|17552.85|17607.9|17527.9|10
1722113180000|2024-07-27 20:46:20|17625.4|17545.4|17629.15|17549.15|17630.27|17550.27|17624.18|17544.18|10
1722113190000|2024-07-27 20:46:30|17630.06|17550.06|17627.56|17547.56|17630.78|17550.78|17620.53|17540.53|10
1722113200000|2024-07-27 20:46:40|17632.64|17552.64|17640.96|17560.96|17641.58|17561.58|17632.64|17552.64|10
1722113210000|2024-07-27 20:46:50|17639|17559|17589.17|17509.17|17639|17559|17589.17|17509.17|10
1722113220000|2024-07-27 20:47:00|17587.83|17507.83|17575.48|17495.48|17587.83|17507.83|17575.48|17495.48|10
1722113230000|2024-07-27 20:47:10|17578.15|17498.15|17615.05|17535.05|17615.05|17535.05|17573.98|17493.98|10
1722113240000|2024-07-27 20:47:20|17617.71|17537.71|17623.92|17543.92|17623.92|17543.92|17617.71|17537.71|10
1722113250000|2024-07-27 20:47:30|17625.07|17545.07|17608.2|17528.2|17625.07|17545.07|17608.2|17528.2|10
1722113260000|2024-07-27 20:47:40|17602.49|17522.49|17596.6|17516.6|17602.49|17522.49|17595.58|17515.58|10
1722113270000|2024-07-27 20:47:50|17596.26|17516.26|17566.75|17486.75|17596.69|17516.69|17566.75|17486.75|10
1722113280000|2024-07-27 20:48:00|17559.38|17479.38|17526.49|17446.49|17559.38|17479.38|17518.44|17438.44|10
1722113290000|2024-07-27 20:48:10|17531.99|17451.99|17552.49|17472.49|17556.29|17476.29|17531.99|17451.99|10
1722113300000|2024-07-27 20:48:20|17549.84|17469.84|17555.76|17475.76|17555.76|17475.76|17549.64|17469.64|10
1722113310000|2024-07-27 20:48:30|17557.11|17477.11|17557.77|17477.77|17560.91|17480.91|17556.22|17476.22|10
1722113320000|2024-07-27 20:48:40|17560.03|17480.03|17550.46|17470.46|17560.03|17480.03|17550.46|17470.46|10
1722113330000|2024-07-27 20:48:50|17547.87|17467.87|17540.16|17460.16|17547.87|17467.87|17540.16|17460.16|10
1722113340000|2024-07-27 20:49:00|17542.94|17462.94|17531.91|17451.91|17551.17|17471.17|17531.91|17451.91|10
1722113350000|2024-07-27 20:49:10|17524.91|17444.91|17501.51|17421.51|17524.91|17444.91|17501.51|17421.51|10
1722113360000|2024-07-27 20:49:20|17495.41|17415.41|17484.78|17404.78|17495.41|17415.41|17484.78|17404.78|10
1722113370000|2024-07-27 20:49:30|17468.38|17388.38|17452.69|17372.69|17468.38|17388.38|17451.23|17371.23|10
1722113380000|2024-07-27 20:49:40|17455.08|17375.08|17468.62|17388.62|17470.62|17390.62|17453.42|17373.42|10
1722113390000|2024-07-27 20:49:50|17469.97|17389.97|17459.82|17379.82|17472.37|17392.37|17459.82|17379.82|9
1722113400000|2024-07-27 20:50:00|17456.27|17376.27|17466.22|17386.22|17466.22|17386.22|17455.19|17375.19|10
1722113410000|2024-07-27 20:50:10|17472.31|17392.31|17484|17404|17484|17404|17472.31|17392.31|10
1722113420000|2024-07-27 20:50:20|17492.32|17412.32|17486.39|17406.39|17494.56|17414.56|17486.39|17406.39|10
1722113430000|2024-07-27 20:50:30|17486.46|17406.46|17481.13|17401.13|17486.46|17406.46|17479.03|17399.03|10
1722113440000|2024-07-27 20:50:40|17479.52|17399.52|17462.08|17382.08|17479.52|17399.52|17460.48|17380.48|10
1722113450000|2024-07-27 20:50:50|17462.63|17382.63|17473.97|17393.97|17473.97|17393.97|17462.63|17382.63|10
1722113460000|2024-07-27 20:51:00|17476.26|17396.26|17489.11|17409.11|17489.11|17409.11|17476.26|17396.26|10
1722113470000|2024-07-27 20:51:10|17491.23|17411.23|17512.83|17432.83|17514.28|17434.28|17491.23|17411.23|10
1722113480000|2024-07-27 20:51:20|17519.59|17439.59|17524.98|17444.98|17524.98|17444.98|17517.9|17437.9|10
1722113490000|2024-07-27 20:51:30|17525.89|17445.89|17529.27|17449.27|17530.61|17450.61|17525.89|17445.89|10
1722113500000|2024-07-27 20:51:40|17529.08|17449.08|17524.54|17444.54|17529.65|17449.65|17524.27|17444.27|10
1722113510000|2024-07-27 20:51:50|17525.45|17445.45|17526.51|17446.51|17528.48|17448.48|17525.45|17445.45|10
1722113520000|2024-07-27 20:52:00|17527.34|17447.34|17526.16|17446.16|17528.03|17448.03|17523.5|17443.5|10
1722113530000|2024-07-27 20:52:10|17524.65|17444.65|17521.72|17441.72|17526.2|17446.2|17521.72|17441.72|10
1722113540000|2024-07-27 20:52:20|17520.98|17440.98|17517.99|17437.99|17520.98|17440.98|17517.99|17437.99|10
1722113550000|2024-07-27 20:52:30|17515.89|17435.89|17531.4|17451.4|17531.58|17451.58|17515.89|17435.89|10
1722113560000|2024-07-27 20:52:40|17531.44|17451.44|17533.03|17453.03|17534.59|17454.59|17531.44|17451.44|10
1722113570000|2024-07-27 20:52:50|17532.28|17452.28|17533.28|17453.28|17533.28|17453.28|17531.29|17451.29|10
1722113580000|2024-07-27 20:53:00|17533.42|17453.42|17538.99|17458.99|17539.9|17459.9|17533.42|17453.42|10
1722113590000|2024-07-27 20:53:10|17542.78|17462.78|17552.78|17472.78|17553.13|17473.13|17542.78|17462.78|10
1722113600000|2024-07-27 20:53:20|17555.63|17475.63|17573.93|17493.93|17573.93|17493.93|17555.63|17475.63|10
1722113610000|2024-07-27 20:53:30|17576.04|17496.04|17592.43|17512.43|17594.34|17514.34|17574.46|17494.46|10
1722113620000|2024-07-27 20:53:40|17597.27|17517.27|17594.79|17514.79|17600.07|17520.07|17593.99|17513.99|10
1722113630000|2024-07-27 20:53:50|17593.33|17513.33|17588.83|17508.83|17594.03|17514.03|17588.83|17508.83|10
1722113640000|2024-07-27 20:54:00|17590.26|17510.26|17603.01|17523.01|17603.01|17523.01|17590.26|17510.26|10
1722113650000|2024-07-27 20:54:10|17606.32|17526.32|17624.52|17544.52|17624.52|17544.52|17604.97|17524.97|10
1722113660000|2024-07-27 20:54:20|17626.1|17546.1|17620.7|17540.7|17627.54|17547.54|17620.7|17540.7|10
1722113670000|2024-07-27 20:54:30|17624.32|17544.32|17631.96|17551.96|17631.96|17551.96|17624.32|17544.32|10
1722113680000|2024-07-27 20:54:40|17631.59|17551.59|17636.17|17556.17|17636.27|17556.27|17630.56|17550.56|10
1722113690000|2024-07-27 20:54:50|17636.93|17556.93|17636.32|17556.32|17637.58|17557.58|17634.18|17554.18|10
1722113700000|2024-07-27 20:55:00|17636.43|17556.43|17650.82|17570.82|17651.17|17571.17|17636.43|17556.43|10
1722113710000|2024-07-27 20:55:10|17654.39|17574.39|17649.18|17569.18|17657.81|17577.81|17649.18|17569.18|10
1722113720000|2024-07-27 20:55:20|17642.61|17562.61|17644.95|17564.95|17645.6|17565.6|17639.75|17559.75|10
1722113730000|2024-07-27 20:55:30|17646.87|17566.87|17650.48|17570.48|17650.99|17570.99|17645.3|17565.3|10
1722113740000|2024-07-27 20:55:40|17649.43|17569.43|17646.24|17566.24|17649.43|17569.43|17646.24|17566.24|10
1722113750000|2024-07-27 20:55:50|17644.63|17564.63|17640.74|17560.74|17644.63|17564.63|17640.04|17560.04|10
1722113760000|2024-07-27 20:56:00|17640.63|17560.63|17644.49|17564.49|17644.49|17564.49|17634.04|17554.04|10
1722113770000|2024-07-27 20:56:10|17644.75|17564.75|17648.37|17568.37|17648.37|17568.37|17644.19|17564.19|10
1722113780000|2024-07-27 20:56:20|17649.02|17569.02|17649.23|17569.23|17652.3|17572.3|17648.87|17568.87|10
1722113790000|2024-07-27 20:56:30|17648.04|17568.04|17650.13|17570.13|17650.13|17570.13|17646.11|17566.11|10
1722113800000|2024-07-27 20:56:40|17649.9|17569.9|17639.05|17559.05|17650.86|17570.86|17639.05|17559.05|10
1722113810000|2024-07-27 20:56:50|17638.78|17558.78|17640.94|17560.94|17641.71|17561.71|17637.23|17557.23|10
1722113820000|2024-07-27 20:57:00|17640.24|17560.24|17638.57|17558.57|17640.24|17560.24|17636.46|17556.46|10
1722113830000|2024-07-27 20:57:10|17637.77|17557.77|17628.1|17548.1|17637.77|17557.77|17628.1|17548.1|10
1722113840000|2024-07-27 20:57:20|17626.66|17546.66|17623.34|17543.34|17626.66|17546.66|17622.76|17542.76|10
1722113850000|2024-07-27 20:57:30|17621.34|17541.34|17619.47|17539.47|17621.59|17541.59|17618.03|17538.03|10
1722113860000|2024-07-27 20:57:40|17622.3|17542.3|17629.02|17549.02|17631.46|17551.46|17622.08|17542.08|10
1722113870000|2024-07-27 20:57:50|17628.77|17548.77|17631.25|17551.25|17631.25|17551.25|17627.66|17547.66|10
1722113880000|2024-07-27 20:58:00|17632.18|17552.18|17624.18|17544.18|17632.18|17552.18|17622.85|17542.85|10
1722113890000|2024-07-27 20:58:10|17624.33|17544.33|17621.34|17541.34|17624.33|17544.33|17621.34|17541.34|10
1722113900000|2024-07-27 20:58:20|17621.43|17541.43|17613.85|17533.85|17621.43|17541.43|17613.85|17533.85|10
1722113910000|2024-07-27 20:58:30|17613.65|17533.65|17611.41|17531.41|17613.99|17533.99|17611.41|17531.41|10
1722113920000|2024-07-27 20:58:40|17609.79|17529.79|17611.23|17531.23|17611.74|17531.74|17609.05|17529.05|9
1722113930000|2024-07-27 20:58:50|17611.7|17531.7|17609.47|17529.47|17611.7|17531.7|17607.5|17527.5|10
1722113940000|2024-07-27 20:59:00|17610.06|17530.06|17615.58|17535.58|17615.58|17535.58|17609.09|17529.09|10
1722113950000|2024-07-27 20:59:10|17616.6|17536.6|17623.09|17543.09|17623.27|17543.27|17616.6|17536.6|10
1722113960000|2024-07-27 20:59:20|17623.72|17543.72|17617.53|17537.53|17623.92|17543.92|17617.19|17537.19|10
1722113970000|2024-07-27 20:59:30|17617.75|17537.75|17607.5|17527.5|17617.75|17537.75|17607.5|17527.5|10
1722113980000|2024-07-27 20:59:40|17607.99|17527.99|17610.27|17530.27|17610.52|17530.52|17607.91|17527.91|10
1722113990000|2024-07-27 20:59:50|17611.18|17531.18|17614.25|17534.25|17615.31|17535.31|17611.18|17531.18|9
1722114000000|2024-07-27 21:00:00|17614.65|17534.65|17606.55|17526.55|17614.65|17534.65|17606.55|17526.55|10
1722114010000|2024-07-27 21:00:10|17605.71|17525.71|17603.16|17523.16|17605.71|17525.71|17601.67|17521.67|10
1722114020000|2024-07-27 21:00:20|17603.33|17523.33|17603.97|17523.97|17605.43|17525.43|17603.33|17523.33|9
1722114030000|2024-07-27 21:00:30|17603.25|17523.25|17601.6|17521.6|17603.25|17523.25|17599.57|17519.57|10
1722114040000|2024-07-27 21:00:40|17600.67|17520.67|17595.69|17515.69|17600.67|17520.67|17595.37|17515.37|9
1722114050000|2024-07-27 21:00:50|17594.36|17514.36|17589.2|17509.2|17594.36|17514.36|17589.2|17509.2|10
1722114060000|2024-07-27 21:01:00|17582.91|17502.91|17570.36|17490.36|17582.91|17502.91|17570.36|17490.36|10
1722114070000|2024-07-27 21:01:10|17570.08|17490.08|17572.94|17492.94|17574.93|17494.93|17569.95|17489.95|10
1722114080000|2024-07-27 21:01:20|17572.73|17492.73|17579.09|17499.09|17579.7|17499.7|17572.73|17492.73|10
1722114090000|2024-07-27 21:01:30|17579.49|17499.49|17578.03|17498.03|17581.47|17501.47|17578.03|17498.03|10
1722114100000|2024-07-27 21:01:40|17578.33|17498.33|17584.61|17504.61|17584.61|17504.61|17578.33|17498.33|10
1722114110000|2024-07-27 21:01:50|17584.36|17504.36|17591.42|17511.42|17591.42|17511.42|17584.35|17504.35|10
1722114120000|2024-07-27 21:02:00|17590.77|17510.77|17594.11|17514.11|17594.14|17514.14|17590.77|17510.77|10
1722114130000|2024-07-27 21:02:10|17593.65|17513.65|17595.78|17515.78|17596.44|17516.44|17593.65|17513.65|10
1722114140000|2024-07-27 21:02:20|17598.12|17518.12|17602.4|17522.4|17603.96|17523.96|17597.91|17517.91|10
1722114150000|2024-07-27 21:02:30|17604.04|17524.04|17610.5|17530.5|17610.5|17530.5|17604.04|17524.04|10
1722114160000|2024-07-27 21:02:40|17610.57|17530.57|17611.06|17531.06|17611.77|17531.77|17610.23|17530.23|10
1722114170000|2024-07-27 21:02:50|17612.09|17532.09|17617.71|17537.71|17617.71|17537.71|17611.64|17531.64|10
1722114180000|2024-07-27 21:03:00|17618.76|17538.76|17625.95|17545.95|17626.44|17546.44|17618.33|17538.33|10
1722114190000|2024-07-27 21:03:10|17626.91|17546.91|17633.21|17553.21|17633.21|17553.21|17626.91|17546.91|10
1722114200000|2024-07-27 21:03:20|17633.43|17553.43|17636.74|17556.74|17636.74|17556.74|17633.36|17553.36|10
1722114210000|2024-07-27 21:03:30|17636.57|17556.57|17639.02|17559.02|17639.02|17559.02|17636.18|17556.18|10
1722114220000|2024-07-27 21:03:40|17639.22|17559.22|17646.31|17566.31|17646.31|17566.31|17638.95|17558.95|10
1722114230000|2024-07-27 21:03:50|17646.44|17566.44|17651.15|17571.15|17651.15|17571.15|17646.44|17566.44|10
1722114240000|2024-07-27 21:04:00|17653.2|17573.2|17656.79|17576.79|17658.97|17578.97|17653.2|17573.2|10
1722114250000|2024-07-27 21:04:10|17656.28|17576.28|17659.71|17579.71|17659.71|17579.71|17656.07|17576.07|10
1722114260000|2024-07-27 21:04:20|17658.83|17578.83|17662.22|17582.22|17662.61|17582.61|17658.83|17578.83|10
1722114270000|2024-07-27 21:04:30|17660.7|17580.7|17657.09|17577.09|17662.21|17582.21|17657.09|17577.09|10
1722114280000|2024-07-27 21:04:40|17657.15|17577.15|17656.44|17576.44|17657.72|17577.72|17656.44|17576.44|10
1722114290000|2024-07-27 21:04:50|17656.6|17576.6|17655.29|17575.29|17657.79|17577.79|17655.29|17575.29|10
1722114300000|2024-07-27 21:05:00|17655.53|17575.53|17651.41|17571.41|17656.02|17576.02|17651.41|17571.41|10
1722114310000|2024-07-27 21:05:10|17652.04|17572.04|17655.74|17575.74|17655.74|17575.74|17652.04|17572.04|10
1722114320000|2024-07-27 21:05:20|17656.65|17576.65|17661.69|17581.69|17661.69|17581.69|17656.65|17576.65|10
1722114330000|2024-07-27 21:05:30|17663.1|17583.1|17662.96|17582.96|17663.1|17583.1|17661.59|17581.59|10
1722114340000|2024-07-27 21:05:40|17663.16|17583.16|17664.4|17584.4|17664.4|17584.4|17663.13|17583.13|10
1722114350000|2024-07-27 21:05:50|17666.76|17586.76|17671.85|17591.85|17671.85|17591.85|17666.76|17586.76|10
1722114360000|2024-07-27 21:06:00|17672.05|17592.05|17673.62|17593.62|17673.62|17593.62|17672.05|17592.05|10
1722114370000|2024-07-27 21:06:10|17674.65|17594.65|17679.27|17599.27|17679.27|17599.27|17674.65|17594.65|10
1722114380000|2024-07-27 21:06:20|17679.38|17599.38|17682.16|17602.16|17682.16|17602.16|17679.38|17599.38|10
1722114390000|2024-07-27 21:06:30|17681.99|17601.99|17684.76|17604.76|17684.76|17604.76|17681.81|17601.81|10
1722114400000|2024-07-27 21:06:40|17685.25|17605.25|17687.03|17607.03|17687.03|17607.03|17684.99|17604.99|10
1722114410000|2024-07-27 21:06:50|17688.45|17608.45|17695.3|17615.3|17695.3|17615.3|17688.45|17608.45|10
1722114420000|2024-07-27 21:07:00|17696.66|17616.66|17699.96|17619.96|17700.15|17620.15|17696.66|17616.66|10
1722114430000|2024-07-27 21:07:10|17700.27|17620.27|17709.83|17629.83|17709.86|17629.86|17700.16|17620.16|10
1722114440000|2024-07-27 21:07:20|17710.55|17630.55|17712.5|17632.5|17714.75|17634.75|17710.55|17630.55|10
1722114450000|2024-07-27 21:07:30|17712.24|17632.24|17710.07|17630.07|17712.24|17632.24|17707.61|17627.61|10
1722114460000|2024-07-27 21:07:40|17712.51|17632.51|17715.89|17635.89|17715.89|17635.89|17711.23|17631.23|10
1722114470000|2024-07-27 21:07:50|17715.94|17635.94|17719.93|17639.93|17719.93|17639.93|17715.94|17635.94|10
1722114480000|2024-07-27 21:08:00|17721.19|17641.19|17721.39|17641.39|17723.05|17643.05|17721.09|17641.09|10
1722114490000|2024-07-27 21:08:10|17721.18|17641.18|17725.75|17645.75|17725.92|17645.92|17721.18|17641.18|10
1722114500000|2024-07-27 21:08:20|17726.31|17646.31|17726.99|17646.99|17733.03|17653.03|17725.61|17645.61|10
1722114510000|2024-07-27 21:08:30|17726.86|17646.86|17744.51|17664.51|17744.51|17664.51|17726.72|17646.72|9
1722114520000|2024-07-27 21:08:40|17745.38|17665.38|17747.37|17667.37|17747.37|17667.37|17745.16|17665.16|10
1722114530000|2024-07-27 21:08:50|17749.1|17669.1|17752.77|17672.77|17752.77|17672.77|17749.1|17669.1|10
1722114540000|2024-07-27 21:09:00|17751.5|17671.5|17745.81|17665.81|17751.5|17671.5|17745.81|17665.81|10
1722114550000|2024-07-27 21:09:10|17743.24|17663.24|17741.35|17661.35|17743.24|17663.24|17741.35|17661.35|10
1722114560000|2024-07-27 21:09:20|17740.74|17660.74|17741.06|17661.06|17742.12|17662.12|17740.06|17660.06|10
1722114570000|2024-07-27 21:09:30|17739.23|17659.23|17743.2|17663.2|17743.2|17663.2|17738.64|17658.64|10
1722114580000|2024-07-27 21:09:40|17743.28|17663.28|17744.24|17664.24|17744.24|17664.24|17742.67|17662.67|10
1722114590000|2024-07-27 21:09:50|17744.35|17664.35|17745.5|17665.5|17745.5|17665.5|17744.03|17664.03|9
1722114600000|2024-07-27 21:10:00|17745.61|17665.61|17756.18|17676.18|17756.18|17676.18|17745.61|17665.61|10
1722114610000|2024-07-27 21:10:10|17756.44|17676.44|17774.95|17694.95|17774.95|17694.95|17756.44|17676.44|10
1722114620000|2024-07-27 21:10:20|17776.27|17696.27|17780.2|17700.2|17781.19|17701.19|17775.97|17695.97|10
1722114630000|2024-07-27 21:10:30|17779.97|17699.97|17783.92|17703.92|17783.92|17703.92|17779.97|17699.97|10
1722114640000|2024-07-27 21:10:40|17784.73|17704.73|17787.94|17707.94|17787.94|17707.94|17783.99|17703.99|10
1722114650000|2024-07-27 21:10:50|17787.87|17707.87|17790.12|17710.12|17792.99|17712.99|17787.87|17707.87|10
1722114660000|2024-07-27 21:11:00|17790.98|17710.98|17797.91|17717.91|17797.91|17717.91|17790.98|17710.98|10
1722114670000|2024-07-27 21:11:10|17799.04|17719.04|17800.14|17720.14|17802.25|17722.25|17799.04|17719.04|10
1722114680000|2024-07-27 21:11:20|17798.99|17718.99|17794.7|17714.7|17798.99|17718.99|17794.65|17714.65|10
1722114690000|2024-07-27 21:11:30|17794.41|17714.41|17796.55|17716.55|17796.55|17716.55|17792.94|17712.94|10
1722114700000|2024-07-27 21:11:40|17796.05|17716.05|17799.14|17719.14|17799.9|17719.9|17796.05|17716.05|10
1722114710000|2024-07-27 21:11:50|17799.81|17719.81|17801.88|17721.88|17802.86|17722.86|17799.81|17719.81|10
1722114720000|2024-07-27 21:12:00|17801.43|17721.43|17799.56|17719.56|17802.48|17722.48|17798.84|17718.84|10
1722114730000|2024-07-27 21:12:10|17799.05|17719.05|17805.69|17725.69|17806.2|17726.2|17798.12|17718.12|10
1722114740000|2024-07-27 21:12:20|17805.86|17725.86|17811.13|17731.13|17811.48|17731.48|17805.86|17725.86|10
1722114750000|2024-07-27 21:12:30|17810.48|17730.48|17809.51|17729.51|17810.48|17730.48|17808.76|17728.76|10
1722114760000|2024-07-27 21:12:40|17809.84|17729.84|17809.24|17729.24|17809.84|17729.84|17807.41|17727.41|10
1722114770000|2024-07-27 21:12:50|17809.44|17729.44|17805.91|17725.91|17809.65|17729.65|17805.91|17725.91|10
1722114780000|2024-07-27 21:13:00|17805.47|17725.47|17796.66|17716.66|17805.47|17725.47|17796.66|17716.66|10
1722114790000|2024-07-27 21:13:10|17794.29|17714.29|17796.82|17716.82|17796.87|17716.87|17793.77|17713.77|10
1722114800000|2024-07-27 21:13:20|17797.23|17717.23|17793.81|17713.81|17797.55|17717.55|17793.81|17713.81|10
1722114810000|2024-07-27 21:13:30|17794.4|17714.4|17799.34|17719.34|17800|17720|17794.17|17714.17|10
1722114820000|2024-07-27 21:13:40|17801.12|17721.12|17802.12|17722.12|17803.72|17723.72|17801.12|17721.12|10
1722114830000|2024-07-27 21:13:50|17802.27|17722.27|17808.44|17728.44|17808.44|17728.44|17801.79|17721.79|10
1722114840000|2024-07-27 21:14:00|17808.69|17728.69|17819.15|17739.15|17819.15|17739.15|17808.69|17728.69|10
1722114850000|2024-07-27 21:14:10|17819.83|17739.83|17823.29|17743.29|17825.01|17745.01|17819.39|17739.39|10
1722114860000|2024-07-27 21:14:20|17822.42|17742.42|17822.05|17742.05|17822.42|17742.42|17821.1|17741.1|10
1722114870000|2024-07-27 21:14:30|17822.66|17742.66|17823|17743|17825.55|17745.55|17822.66|17742.66|10
1722114880000|2024-07-27 21:14:40|17822.4|17742.4|17820.38|17740.38|17822.4|17742.4|17820.07|17740.07|10
1722114890000|2024-07-27 21:14:50|17819.95|17739.95|17815.57|17735.57|17819.95|17739.95|17815.57|17735.57|10
1722114900000|2024-07-27 21:15:00|17815.1|17735.1|17809.67|17729.67|17815.1|17735.1|17809.66|17729.66|10
1722114910000|2024-07-27 21:15:10|17808.3|17728.3|17809.68|17729.68|17810.15|17730.15|17805.86|17725.86|10
1722114920000|2024-07-27 21:15:20|17809.06|17729.06|17808.6|17728.6|17809.06|17729.06|17796.64|17716.64|10
1722114930000|2024-07-27 21:15:30|17808.81|17728.81|17812.52|17732.52|17812.68|17732.68|17808.81|17728.81|10
1722114940000|2024-07-27 21:15:40|17812.43|17732.43|17812.16|17732.16|17813.9|17733.9|17810.19|17730.19|10
1722114950000|2024-07-27 21:15:50|17812.31|17732.31|17813.12|17733.12|17813.9|17733.9|17812.31|17732.31|10
1722114960000|2024-07-27 21:16:00|17813.36|17733.36|17819.48|17739.48|17819.9|17739.9|17813.36|17733.36|10
1722114970000|2024-07-27 21:16:10|17819.49|17739.49|17817.86|17737.86|17819.99|17739.99|17817.86|17737.86|10
1722114980000|2024-07-27 21:16:20|17816.99|17736.99|17820.59|17740.59|17820.66|17740.66|17816.99|17736.99|10
1722114990000|2024-07-27 21:16:30|17820.98|17740.98|17822.12|17742.12|17823|17743|17820.98|17740.98|10
1722115000000|2024-07-27 21:16:40|17822.07|17742.07|17821.37|17741.37|17822.32|17742.32|17821.33|17741.33|10
1722115010000|2024-07-27 21:16:50|17821.45|17741.45|17820.61|17740.61|17821.45|17741.45|17820.61|17740.61|9
1722115020000|2024-07-27 21:17:00|17820.43|17740.43|17818.03|17738.03|17820.43|17740.43|17817.66|17737.66|10
1722115030000|2024-07-27 21:17:10|17817.77|17737.77|17821.05|17741.05|17821.05|17741.05|17817.77|17737.77|10
1722115040000|2024-07-27 21:17:20|17822.03|17742.03|17822.13|17742.13|17823.59|17743.59|17821.53|17741.53|10
1722115050000|2024-07-27 21:17:30|17822.65|17742.65|17818.35|17738.35|17823.28|17743.28|17818.35|17738.35|10
1722115060000|2024-07-27 21:17:40|17817.38|17737.38|17811.4|17731.4|17817.38|17737.38|17811.39|17731.39|10
1722115070000|2024-07-27 21:17:50|17810.23|17730.23|17803.64|17723.64|17810.23|17730.23|17803.64|17723.64|10
1722115080000|2024-07-27 21:18:00|17804.43|17724.43|17807.63|17727.63|17807.84|17727.84|17804.33|17724.33|10
1722115090000|2024-07-27 21:18:10|17808.07|17728.07|17804.39|17724.39|17808.55|17728.55|17804.39|17724.39|10
1722115100000|2024-07-27 21:18:20|17803.63|17723.63|17797.94|17717.94|17803.97|17723.97|17797.94|17717.94|10
1722115110000|2024-07-27 21:18:30|17798.18|17718.18|17787.61|17707.61|17798.18|17718.18|17787.61|17707.61|10
1722115120000|2024-07-27 21:18:40|17786.64|17706.64|17775.32|17695.32|17787.33|17707.33|17775.32|17695.32|10
1722115130000|2024-07-27 21:18:50|17775.21|17695.21|17773.72|17693.72|17775.21|17695.21|17768.64|17688.64|10
1722115140000|2024-07-27 21:19:00|17776.5|17696.5|17772.19|17692.19|17776.5|17696.5|17772.19|17692.19|10
1722115150000|2024-07-27 21:19:10|17771.4|17691.4|17772.08|17692.08|17772.08|17692.08|17769.73|17689.73|10
1722115160000|2024-07-27 21:19:20|17772.66|17692.66|17775.1|17695.1|17776.62|17696.62|17771.76|17691.76|10
1722115170000|2024-07-27 21:19:30|17774.29|17694.29|17767.35|17687.35|17774.29|17694.29|17766.93|17686.93|10
1722115180000|2024-07-27 21:19:40|17767.85|17687.85|17764.49|17684.49|17769.04|17689.04|17764.49|17684.49|10
1722115190000|2024-07-27 21:19:50|17764.23|17684.23|17760.88|17680.88|17764.25|17684.25|17760.88|17680.88|10
1722115200000|2024-07-27 21:20:00|17760.23|17680.23|17752.53|17672.53|17760.23|17680.23|17752.53|17672.53|10
1722115210000|2024-07-27 21:20:10|17751.21|17671.21|17752.34|17672.34|17752.34|17672.34|17750.48|17670.48|10
1722115220000|2024-07-27 21:20:20|17752.83|17672.83|17754.43|17674.43|17754.92|17674.92|17752.83|17672.83|10
1722115230000|2024-07-27 21:20:30|17754.25|17674.25|17757.18|17677.18|17757.2|17677.2|17753.57|17673.57|10
1722115240000|2024-07-27 21:20:40|17757.39|17677.39|17755.6|17675.6|17757.97|17677.97|17755.6|17675.6|10
1722115250000|2024-07-27 21:20:50|17755.79|17675.79|17747.19|17667.19|17755.79|17675.79|17747.19|17667.19|10
1722115260000|2024-07-27 21:21:00|17747.03|17667.03|17748.63|17668.63|17750.38|17670.38|17747.03|17667.03|10
1722115270000|2024-07-27 21:21:10|17748.36|17668.36|17747.65|17667.65|17748.36|17668.36|17746.85|17666.85|10
1722115280000|2024-07-27 21:21:20|17747.38|17667.38|17748.76|17668.76|17749.28|17669.28|17747.19|17667.19|10
1722115290000|2024-07-27 21:21:30|17748.71|17668.71|17750.72|17670.72|17750.72|17670.72|17747.23|17667.23|9
1722115300000|2024-07-27 21:21:40|17751.11|17671.11|17753.16|17673.16|17753.66|17673.66|17751.11|17671.11|10
1722115310000|2024-07-27 21:21:50|17754.44|17674.44|17759.19|17679.19|17759.63|17679.63|17754.44|17674.44|10
1722115320000|2024-07-27 21:22:00|17758.18|17678.18|17766.84|17686.84|17766.84|17686.84|17757.21|17677.21|10
1722115330000|2024-07-27 21:22:10|17767.06|17687.06|17763.36|17683.36|17769.32|17689.32|17763.36|17683.36|10
1722115340000|2024-07-27 21:22:20|17763.61|17683.61|17802.83|17722.83|17802.83|17722.83|17763.61|17683.61|10
1722115350000|2024-07-27 21:22:30|17809.61|17729.61|17832.94|17752.94|17835.41|17755.41|17809.61|17729.61|10
1722115360000|2024-07-27 21:22:40|17831.24|17751.24|17836.26|17756.26|17836.26|17756.26|17824.35|17744.35|10
1722115370000|2024-07-27 21:22:50|17838.35|17758.35|17857.93|17777.93|17857.93|17777.93|17838.35|17758.35|10
1722115380000|2024-07-27 21:23:00|17860.11|17780.11|17861.58|17781.58|17863.64|17783.64|17859.96|17779.96|10
1722115390000|2024-07-27 21:23:10|17860.93|17780.93|17856.63|17776.63|17861.5|17781.5|17856.37|17776.37|10
1722115400000|2024-07-27 21:23:20|17856.8|17776.8|17851.84|17771.84|17856.92|17776.92|17851.84|17771.84|9
1722115410000|2024-07-27 21:23:30|17851.87|17771.87|17836.57|17756.57|17854.52|17774.52|17836.57|17756.57|10
1722115420000|2024-07-27 21:23:40|17835.28|17755.28|17835.42|17755.42|17836.64|17756.64|17833.5|17753.5|10
1722115430000|2024-07-27 21:23:50|17835.44|17755.44|17838|17758|17838.55|17758.55|17834.99|17754.99|10
1722115440000|2024-07-27 21:24:00|17838.7|17758.7|17833.19|17753.19|17838.72|17758.72|17833.19|17753.19|10
1722115450000|2024-07-27 21:24:10|17833.45|17753.45|17830.34|17750.34|17833.45|17753.45|17829.02|17749.02|10
1722115460000|2024-07-27 21:24:20|17829.11|17749.11|17832.8|17752.8|17832.8|17752.8|17827.4|17747.4|10
1722115470000|2024-07-27 21:24:30|17833.29|17753.29|17828.36|17748.36|17833.29|17753.29|17827.96|17747.96|10
1722115480000|2024-07-27 21:24:40|17826.75|17746.75|17824.17|17744.17|17826.75|17746.75|17824.17|17744.17|10
1722115490000|2024-07-27 21:24:50|17821.8|17741.8|17821.1|17741.1|17821.8|17741.8|17817.2|17737.2|10
1722115500000|2024-07-27 21:25:00|17821.61|17741.61|17824.21|17744.21|17824.25|17744.25|17821.61|17741.61|10
1722115510000|2024-07-27 21:25:10|17823.78|17743.78|17829.39|17749.39|17829.39|17749.39|17823.19|17743.19|10
1722115520000|2024-07-27 21:25:20|17829.22|17749.22|17833.41|17753.41|17833.41|17753.41|17829.07|17749.07|10
1722115530000|2024-07-27 21:25:30|17834.8|17754.8|17836.35|17756.35|17838.03|17758.03|17834.8|17754.8|10
1722115540000|2024-07-27 21:25:40|17836.56|17756.56|17836.36|17756.36|17836.85|17756.85|17836.32|17756.32|9
1722115550000|2024-07-27 21:25:50|17836.14|17756.14|17833.47|17753.47|17836.14|17756.14|17832.85|17752.85|10
1722115560000|2024-07-27 21:26:00|17833.29|17753.29|17832.37|17752.37|17833.29|17753.29|17830.3|17750.3|10
1722115570000|2024-07-27 21:26:10|17832.31|17752.31|17833.26|17753.26|17834.54|17754.54|17831.48|17751.48|10
1722115580000|2024-07-27 21:26:20|17832.57|17752.57|17832.92|17752.92|17833.85|17753.85|17832.57|17752.57|10
1722115590000|2024-07-27 21:26:30|17832.02|17752.02|17834.68|17754.68|17834.84|17754.84|17831.12|17751.12|10
1722115600000|2024-07-27 21:26:40|17834.64|17754.64|17835.52|17755.52|17835.52|17755.52|17834.02|17754.02|9
1722115610000|2024-07-27 21:26:50|17835.68|17755.68|17832.06|17752.06|17835.76|17755.76|17832.06|17752.06|10
1722115620000|2024-07-27 21:27:00|17831.97|17751.97|17828.78|17748.78|17831.97|17751.97|17828.42|17748.42|10
1722115630000|2024-07-27 21:27:10|17828.82|17748.82|17830.51|17750.51|17830.51|17750.51|17828.82|17748.82|10
1722115640000|2024-07-27 21:27:20|17831.04|17751.04|17833.32|17753.32|17834.28|17754.28|17831.04|17751.04|10
1722115650000|2024-07-27 21:27:30|17833.6|17753.6|17835.02|17755.02|17835.03|17755.03|17833.57|17753.57|9
1722115660000|2024-07-27 21:27:40|17834.42|17754.42|17837.56|17757.56|17837.56|17757.56|17834.42|17754.42|10
1722115670000|2024-07-27 21:27:50|17837.46|17757.46|17838.46|17758.46|17838.61|17758.61|17837.3|17757.3|10
1722115680000|2024-07-27 21:28:00|17838.07|17758.07|17840.23|17760.23|17840.23|17760.23|17838.07|17758.07|10
1722115690000|2024-07-27 21:28:10|17839.87|17759.87|17837.03|17757.03|17839.95|17759.95|17837.03|17757.03|10
1722115700000|2024-07-27 21:28:20|17836.17|17756.17|17829.12|17749.12|17836.17|17756.17|17829.12|17749.12|10
1722115710000|2024-07-27 21:28:30|17829.21|17749.21|17827.93|17747.93|17830.61|17750.61|17827.58|17747.58|10
1722115720000|2024-07-27 21:28:40|17827.82|17747.82|17833.6|17753.6|17833.6|17753.6|17827.82|17747.82|10
1722115730000|2024-07-27 21:28:50|17833.3|17753.3|17835.36|17755.36|17835.36|17755.36|17833.3|17753.3|10
1722115740000|2024-07-27 21:29:00|17835.71|17755.71|17837.03|17757.03|17837.03|17757.03|17835.71|17755.71|10
1722115750000|2024-07-27 21:29:10|17837.39|17757.39|17834.92|17754.92|17837.39|17757.39|17834.92|17754.92|9
1722115760000|2024-07-27 21:29:20|17834.66|17754.66|17832.03|17752.03|17835.05|17755.05|17832.03|17752.03|10
1722115770000|2024-07-27 21:29:30|17832.27|17752.27|17830.38|17750.38|17832.27|17752.27|17829.58|17749.58|10
1722115780000|2024-07-27 21:29:40|17830.56|17750.56|17832.13|17752.13|17832.13|17752.13|17829.58|17749.58|10
1722115790000|2024-07-27 21:29:50|17832.96|17752.96|17832.56|17752.56|17833.3|17753.3|17832.27|17752.27|10
1722115800000|2024-07-27 21:30:00|17832.84|17752.84|17836.33|17756.33|17836.33|17756.33|17832.84|17752.84|10
1722115810000|2024-07-27 21:30:10|17836.32|17756.32|17838.92|17758.92|17838.92|17758.92|17836.32|17756.32|8
1722115820000|2024-07-27 21:30:20|17838.88|17758.88|17839.45|17759.45|17840.08|17760.08|17838.88|17758.88|9
1722115830000|2024-07-27 21:30:30|17839.74|17759.74|17834.81|17754.81|17839.74|17759.74|17834.81|17754.81|10
1722115840000|2024-07-27 21:30:40|17834.11|17754.11|17827.97|17747.97|17834.35|17754.35|17827.97|17747.97|10
1722115850000|2024-07-27 21:30:50|17826.94|17746.94|17819.58|17739.58|17827.44|17747.44|17819.29|17739.29|10
1722115860000|2024-07-27 21:31:00|17819.61|17739.61|17819.52|17739.52|17820.26|17740.26|17817.93|17737.93|10
1722115870000|2024-07-27 21:31:10|17819.82|17739.82|17821.4|17741.4|17821.86|17741.86|17819.82|17739.82|10
1722115880000|2024-07-27 21:31:20|17820.93|17740.93|17816.65|17736.65|17820.93|17740.93|17816.65|17736.65|10
1722115890000|2024-07-27 21:31:30|17816.23|17736.23|17815.83|17735.83|17816.31|17736.31|17815.58|17735.58|9
1722115900000|2024-07-27 21:31:40|17815.98|17735.98|17810.85|17730.85|17815.98|17735.98|17810.85|17730.85|9
1722115910000|2024-07-27 21:31:50|17807.72|17727.72|17802.45|17722.45|17807.72|17727.72|17802.45|17722.45|10
1722115920000|2024-07-27 21:32:00|17802.47|17722.47|17805|17725|17805|17725|17799.93|17719.93|10
1722115930000|2024-07-27 21:32:10|17805.14|17725.14|17810.57|17730.57|17810.57|17730.57|17805.01|17725.01|10
1722115940000|2024-07-27 21:32:20|17812.35|17732.35|17816.39|17736.39|17816.39|17736.39|17811.97|17731.97|10
1722115950000|2024-07-27 21:32:30|17815.68|17735.68|17823.97|17743.97|17823.97|17743.97|17815.68|17735.68|10
1722115960000|2024-07-27 21:32:40|17824.53|17744.53|17829.31|17749.31|17829.31|17749.31|17824.53|17744.53|10
1722115970000|2024-07-27 21:32:50|17829.36|17749.36|17838.48|17758.48|17838.48|17758.48|17829.36|17749.36|10
1722115980000|2024-07-27 21:33:00|17838.36|17758.36|17835.81|17755.81|17841.62|17761.62|17835.81|17755.81|10
1722115990000|2024-07-27 21:33:10|17836.07|17756.07|17839.51|17759.51|17839.51|17759.51|17833.69|17753.69|10
1722116000000|2024-07-27 21:33:20|17839.5|17759.5|17843.02|17763.02|17844.97|17764.97|17839.5|17759.5|10
1722116010000|2024-07-27 21:33:30|17842.4|17762.4|17844.64|17764.64|17844.64|17764.64|17842.13|17762.13|10
1722116020000|2024-07-27 21:33:40|17844.66|17764.66|17846.39|17766.39|17846.39|17766.39|17844.33|17764.33|10
1722116030000|2024-07-27 21:33:50|17845.97|17765.97|17841.89|17761.89|17845.97|17765.97|17841.89|17761.89|10
1722116040000|2024-07-27 21:34:00|17841.28|17761.28|17841.9|17761.9|17841.9|17761.9|17839.88|17759.88|10
1722116050000|2024-07-27 21:34:10|17841.3|17761.3|17844.23|17764.23|17844.65|17764.65|17841.06|17761.06|10
1722116060000|2024-07-27 21:34:20|17843.68|17763.68|17841.86|17761.86|17845.06|17765.06|17841.86|17761.86|10
1722116070000|2024-07-27 21:34:30|17841.12|17761.12|17845.36|17765.36|17845.36|17765.36|17839.72|17759.72|10
1722116080000|2024-07-27 21:34:40|17845.38|17765.38|17847.13|17767.13|17847.58|17767.58|17845.38|17765.38|10
1722116090000|2024-07-27 21:34:50|17847.42|17767.42|17848.23|17768.23|17849.2|17769.2|17847.42|17767.42|10
1722116100000|2024-07-27 21:35:00|17847.66|17767.66|17847.84|17767.84|17848.89|17768.89|17847.66|17767.66|10
1722116110000|2024-07-27 21:35:10|17847.01|17767.01|17843.63|17763.63|17847.01|17767.01|17843.44|17763.44|10
1722116120000|2024-07-27 21:35:20|17843.83|17763.83|17844.73|17764.73|17844.73|17764.73|17842.94|17762.94|10
1722116130000|2024-07-27 21:35:30|17844.65|17764.65|17846.42|17766.42|17846.42|17766.42|17844.65|17764.65|9
1722116140000|2024-07-27 21:35:40|17846.14|17766.14|17841.88|17761.88|17846.14|17766.14|17841.88|17761.88|10
1722116150000|2024-07-27 21:35:50|17842.04|17762.04|17842.88|17762.88|17843.37|17763.37|17840.83|17760.83|9
1722116160000|2024-07-27 21:36:00|17842.82|17762.82|17850.88|17770.88|17852.07|17772.07|17842.82|17762.82|10
1722116170000|2024-07-27 21:36:10|17851.18|17771.18|17851.4|17771.4|17851.99|17771.99|17851.17|17771.17|10
1722116180000|2024-07-27 21:36:20|17851.42|17771.42|17852.55|17772.55|17853.18|17773.18|17851.12|17771.12|10
1722116190000|2024-07-27 21:36:30|17852.5|17772.5|17853.77|17773.77|17853.77|17773.77|17852.5|17772.5|10
1722116200000|2024-07-27 21:36:40|17853.69|17773.69|17857.42|17777.42|17858.97|17778.97|17853.69|17773.69|10
1722116210000|2024-07-27 21:36:50|17857.58|17777.58|17850.11|17770.11|17857.58|17777.58|17850.11|17770.11|10
1722116220000|2024-07-27 21:37:00|17850.13|17770.13|17850.61|17770.61|17851.19|17771.19|17850.13|17770.13|10
1722116230000|2024-07-27 21:37:10|17849.83|17769.83|17849.83|17769.83|17849.98|17769.98|17849.31|17769.31|9
1722116240000|2024-07-27 21:37:20|17849.9|17769.9|17848.7|17768.7|17850.39|17770.39|17848.7|17768.7|9
1722116250000|2024-07-27 21:37:30|17848.16|17768.16|17846.78|17766.78|17848.8|17768.8|17846.78|17766.78|10
1722116260000|2024-07-27 21:37:40|17846.79|17766.79|17846.74|17766.74|17846.79|17766.79|17846.09|17766.09|10
1722116270000|2024-07-27 21:37:50|17846.56|17766.56|17845.11|17765.11|17846.58|17766.58|17845.11|17765.11|10
1722116280000|2024-07-27 21:38:00|17845.52|17765.52|17845.82|17765.82|17846.26|17766.26|17845.52|17765.52|10
1722116290000|2024-07-27 21:38:10|17845.32|17765.32|17844.11|17764.11|17845.32|17765.32|17844.11|17764.11|10
1722116300000|2024-07-27 21:38:20|17843.88|17763.88|17843.81|17763.81|17843.88|17763.88|17842.51|17762.51|10
1722116310000|2024-07-27 21:38:30|17843.8|17763.8|17846.3|17766.3|17846.3|17766.3|17843.38|17763.38|10
1722116320000|2024-07-27 21:38:40|17846.95|17766.95|17849.1|17769.1|17849.1|17769.1|17846.95|17766.95|10
1722116330000|2024-07-27 21:38:50|17849.37|17769.37|17849.59|17769.59|17851.08|17771.08|17849.37|17769.37|10
1722116340000|2024-07-27 21:39:00|17849.74|17769.74|17855.57|17775.57|17855.57|17775.57|17849.74|17769.74|10
1722116350000|2024-07-27 21:39:10|17857.05|17777.05|17864.6|17784.6|17865.79|17785.79|17857.05|17777.05|10
1722116360000|2024-07-27 21:39:20|17864.46|17784.46|17865.01|17785.01|17865.01|17785.01|17863.75|17783.75|10
1722116370000|2024-07-27 21:39:30|17864.31|17784.31|17859.67|17779.67|17864.31|17784.31|17859.67|17779.67|9
1722116380000|2024-07-27 21:39:40|17859.64|17779.64|17860.59|17780.59|17860.59|17780.59|17859.25|17779.25|10
1722116390000|2024-07-27 21:39:50|17860.91|17780.91|17860.96|17780.96|17861.82|17781.82|17860.28|17780.28|10
1722116400000|2024-07-27 21:40:00|17860.91|17780.91|17860.43|17780.43|17861.5|17781.5|17859.61|17779.61|10
1722116410000|2024-07-27 21:40:10|17860.84|17780.84|17861.64|17781.64|17861.95|17781.95|17860.19|17780.19|10
1722116420000|2024-07-27 21:40:20|17861.44|17781.44|17861.81|17781.81|17861.96|17781.96|17860.63|17780.63|10
1722116430000|2024-07-27 21:40:30|17862.53|17782.53|17865.54|17785.54|17865.54|17785.54|17862.53|17782.53|10
1722116440000|2024-07-27 21:40:40|17865.35|17785.35|17864.34|17784.34|17865.35|17785.35|17864.34|17784.34|10
1722116450000|2024-07-27 21:40:50|17864.78|17784.78|17864.74|17784.74|17865.08|17785.08|17864.25|17784.25|10
1722116460000|2024-07-27 21:41:00|17863.81|17783.81|17863.76|17783.76|17865.21|17785.21|17863.67|17783.67|10
1722116470000|2024-07-27 21:41:10|17863.79|17783.79|17862.96|17782.96|17864.03|17784.03|17862.96|17782.96|10
1722116480000|2024-07-27 21:41:20|17863.04|17783.04|17862.72|17782.72|17863.04|17783.04|17862.37|17782.37|10
1722116490000|2024-07-27 21:41:30|17862.4|17782.4|17862.19|17782.19|17862.45|17782.45|17861.9|17781.9|9
1722116500000|2024-07-27 21:41:40|17862.15|17782.15|17862.71|17782.71|17862.71|17782.71|17862.1|17782.1|10
1722116510000|2024-07-27 21:41:50|17862.62|17782.62|17862.18|17782.18|17862.62|17782.62|17861.05|17781.05|10
1722116520000|2024-07-27 21:42:00|17862.25|17782.25|17862.06|17782.06|17862.25|17782.25|17861.47|17781.47|10
1722116530000|2024-07-27 21:42:10|17862.34|17782.34|17861.44|17781.44|17863.07|17783.07|17861.18|17781.18|10
1722116540000|2024-07-27 21:42:20|17861.57|17781.57|17860.03|17780.03|17861.57|17781.57|17860.03|17780.03|10
1722116550000|2024-07-27 21:42:30|17860.63|17780.63|17858.49|17778.49|17860.63|17780.63|17858.42|17778.42|10
1722116560000|2024-07-27 21:42:40|17858.1|17778.1|17858.64|17778.64|17858.65|17778.65|17858.07|17778.07|10
1722116570000|2024-07-27 21:42:50|17858.39|17778.39|17857.42|17777.42|17858.41|17778.41|17857.38|17777.38|10
1722116580000|2024-07-27 21:43:00|17857.5|17777.5|17852.18|17772.18|17857.64|17777.64|17852.18|17772.18|10
1722116590000|2024-07-27 21:43:10|17852.21|17772.21|17852.61|17772.61|17852.75|17772.75|17852.07|17772.07|9
1722116600000|2024-07-27 21:43:20|17852.75|17772.75|17856.74|17776.74|17856.84|17776.84|17852.75|17772.75|10
1722116610000|2024-07-27 21:43:30|17856.85|17776.85|17845.13|17765.13|17856.85|17776.85|17844.75|17764.75|9
1722116620000|2024-07-27 21:43:40|17845.07|17765.07|17847.25|17767.25|17847.25|17767.25|17844.94|17764.94|10
1722116630000|2024-07-27 21:43:50|17847.52|17767.52|17848.97|17768.97|17849.11|17769.11|17847.52|17767.52|10
1722116640000|2024-07-27 21:44:00|17848.91|17768.91|17849.43|17769.43|17849.71|17769.71|17848.57|17768.57|10
1722116650000|2024-07-27 21:44:10|17849.78|17769.78|17848.93|17768.93|17849.78|17769.78|17848.47|17768.47|9
1722116660000|2024-07-27 21:44:20|17847.78|17767.78|17848.55|17768.55|17848.55|17768.55|17847.78|17767.78|10
1722116670000|2024-07-27 21:44:30|17848.52|17768.52|17847.76|17767.76|17848.82|17768.82|17847.76|17767.76|10
1722116680000|2024-07-27 21:44:40|17847.62|17767.62|17846.86|17766.86|17847.62|17767.62|17846.82|17766.82|10
1722116690000|2024-07-27 21:44:50|17846.91|17766.91|17847.37|17767.37|17847.37|17767.37|17846.64|17766.64|9
1722116700000|2024-07-27 21:45:00|17847.59|17767.59|17847.64|17767.64|17847.87|17767.87|17847.43|17767.43|10
1722116710000|2024-07-27 21:45:10|17847.5|17767.5|17847.64|17767.64|17848.45|17768.45|17847.5|17767.5|10
1722116720000|2024-07-27 21:45:20|17847.46|17767.46|17848.78|17768.78|17848.78|17768.78|17847.46|17767.46|10
1722116730000|2024-07-27 21:45:30|17847.84|17767.84|17846.31|17766.31|17847.84|17767.84|17845.55|17765.55|10
1722116740000|2024-07-27 21:45:40|17846.37|17766.37|17847.21|17767.21|17847.21|17767.21|17846.1|17766.1|10
1722116750000|2024-07-27 21:45:50|17847.13|17767.13|17846.91|17766.91|17847.42|17767.42|17846.86|17766.86|10
1722116760000|2024-07-27 21:46:00|17846.26|17766.26|17846.37|17766.37|17846.46|17766.46|17845.59|17765.59|10
1722116770000|2024-07-27 21:46:10|17846.04|17766.04|17844.05|17764.05|17846.04|17766.04|17844.05|17764.05|10
1722116780000|2024-07-27 21:46:20|17843.98|17763.98|17843.37|17763.37|17844.62|17764.62|17843.37|17763.37|10
1722116790000|2024-07-27 21:46:30|17842.87|17762.87|17838.91|17758.91|17842.87|17762.87|17838.91|17758.91|10
1722116800000|2024-07-27 21:46:40|17838.79|17758.79|17839.52|17759.52|17839.68|17759.68|17838.79|17758.79|10
1722116810000|2024-07-27 21:46:50|17839.32|17759.32|17837.11|17757.11|17839.32|17759.32|17837.11|17757.11|10
1722116820000|2024-07-27 21:47:00|17837.03|17757.03|17835.76|17755.76|17837.17|17757.17|17835.65|17755.65|10
1722116830000|2024-07-27 21:47:10|17833.26|17753.26|17831.07|17751.07|17833.26|17753.26|17831.07|17751.07|10
1722116840000|2024-07-27 21:47:20|17830.17|17750.17|17826.55|17746.55|17830.17|17750.17|17826.55|17746.55|10
1722116850000|2024-07-27 21:47:30|17821.72|17741.72|17817.25|17737.25|17821.72|17741.72|17817.25|17737.25|10
1722116860000|2024-07-27 21:47:40|17818.58|17738.58|17819.99|17739.99|17820.11|17740.11|17818.58|17738.58|10
1722116870000|2024-07-27 21:47:50|17820.09|17740.09|17823.06|17743.06|17823.06|17743.06|17820.08|17740.08|10
1722116880000|2024-07-27 21:48:00|17822.59|17742.59|17816.69|17736.69|17822.68|17742.68|17816.69|17736.69|10
1722116890000|2024-07-27 21:48:10|17816.29|17736.29|17814.2|17734.2|17816.29|17736.29|17814.2|17734.2|10
1722116900000|2024-07-27 21:48:20|17813.76|17733.76|17813.78|17733.78|17813.78|17733.78|17813.13|17733.13|10
1722116910000|2024-07-27 21:48:30|17814.04|17734.04|17813.53|17733.53|17814.09|17734.09|17813.53|17733.53|10
1722116920000|2024-07-27 21:48:40|17813.34|17733.34|17812.81|17732.81|17813.77|17733.77|17812.81|17732.81|10
1722116930000|2024-07-27 21:48:50|17813.09|17733.09|17814.58|17734.58|17814.6|17734.6|17813.09|17733.09|10
1722116940000|2024-07-27 21:49:00|17814.56|17734.56|17813.78|17733.78|17814.57|17734.57|17813.78|17733.78|10
1722116950000|2024-07-27 21:49:10|17813.76|17733.76|17811.8|17731.8|17814.14|17734.14|17811.8|17731.8|10
1722116960000|2024-07-27 21:49:20|17811.52|17731.52|17810.31|17730.31|17811.52|17731.52|17809.74|17729.74|10
1722116970000|2024-07-27 21:49:30|17809.69|17729.69|17806.43|17726.43|17809.69|17729.69|17806.43|17726.43|9
1722116980000|2024-07-27 21:49:40|17806.09|17726.09|17803.11|17723.11|17806.3|17726.3|17803.07|17723.07|10
1722116990000|2024-07-27 21:49:50|17803.19|17723.19|17803.6|17723.6|17803.92|17723.92|17803.1|17723.1|10
1722117000000|2024-07-27 21:50:00|17804.18|17724.18|17804.1|17724.1|17804.51|17724.51|17803.38|17723.38|10
1722117010000|2024-07-27 21:50:10|17804.41|17724.41|17805.59|17725.59|17805.86|17725.86|17804.41|17724.41|10
1722117020000|2024-07-27 21:50:20|17805.89|17725.89|17806.61|17726.61|17806.94|17726.94|17805.89|17725.89|10
1722117030000|2024-07-27 21:50:30|17806.77|17726.77|17808.37|17728.37|17808.45|17728.45|17806.7|17726.7|10
1722117040000|2024-07-27 21:50:40|17808.32|17728.32|17808.78|17728.78|17808.89|17728.89|17808.15|17728.15|10
1722117050000|2024-07-27 21:50:50|17808.87|17728.87|17810.33|17730.33|17810.53|17730.53|17808.6|17728.6|8
1722117060000|2024-07-27 21:51:00|17810.93|17730.93|17812.06|17732.06|17812.21|17732.21|17810.93|17730.93|10
1722117070000|2024-07-27 21:51:10|17812.82|17732.82|17813.51|17733.51|17813.74|17733.74|17812.15|17732.15|10
1722117080000|2024-07-27 21:51:20|17813.62|17733.62|17812.99|17732.99|17814.06|17734.06|17812.99|17732.99|10
1722117090000|2024-07-27 21:51:30|17813|17733|17812.8|17732.8|17813.42|17733.42|17812.8|17732.8|10
1722117100000|2024-07-27 21:51:40|17812.35|17732.35|17812|17732|17812.43|17732.43|17812|17732|10
1722117110000|2024-07-27 21:51:50|17811.98|17731.98|17810.57|17730.57|17812|17732|17810.57|17730.57|10
1722117120000|2024-07-27 21:52:00|17810.18|17730.18|17810.46|17730.46|17810.89|17730.89|17810.17|17730.17|10
1722117130000|2024-07-27 21:52:10|17810.66|17730.66|17809.99|17729.99|17811.09|17731.09|17809.99|17729.99|10
1722117140000|2024-07-27 21:52:20|17810.29|17730.29|17809.51|17729.51|17810.29|17730.29|17809.06|17729.06|10
1722117150000|2024-07-27 21:52:30|17809.37|17729.37|17807.41|17727.41|17809.45|17729.45|17807.38|17727.38|10
1722117160000|2024-07-27 21:52:40|17807.33|17727.33|17803.22|17723.22|17807.34|17727.34|17803.22|17723.22|10
1722117170000|2024-07-27 21:52:50|17803.11|17723.11|17799.11|17719.11|17803.11|17723.11|17799.11|17719.11|10
1722117180000|2024-07-27 21:53:00|17798.23|17718.23|17794.68|17714.68|17798.93|17718.93|17794.68|17714.68|10
1722117190000|2024-07-27 21:53:10|17794.18|17714.18|17787.99|17707.99|17794.18|17714.18|17787.93|17707.93|10
1722117200000|2024-07-27 21:53:20|17787.62|17707.62|17787.04|17707.04|17787.98|17707.98|17787.04|17707.04|10
1722117210000|2024-07-27 21:53:30|17787.72|17707.72|17795.93|17715.93|17795.93|17715.93|17787.72|17707.72|10
1722117220000|2024-07-27 21:53:40|17796.45|17716.45|17801.86|17721.86|17801.94|17721.94|17796.45|17716.45|9
1722117230000|2024-07-27 21:53:50|17802.77|17722.77|17806.03|17726.03|17806.4|17726.4|17802.77|17722.77|10
1722117240000|2024-07-27 21:54:00|17806.19|17726.19|17807.87|17727.87|17808.45|17728.45|17806.19|17726.19|10
1722117250000|2024-07-27 21:54:10|17807.45|17727.45|17806.62|17726.62|17807.45|17727.45|17806.2|17726.2|10
1722117260000|2024-07-27 21:54:20|17806.68|17726.68|17806.61|17726.61|17806.8|17726.8|17806.22|17726.22|10
1722117270000|2024-07-27 21:54:30|17806.15|17726.15|17806.92|17726.92|17806.93|17726.93|17806|17726|10
1722117280000|2024-07-27 21:54:40|17806.89|17726.89|17808.2|17728.2|17808.2|17728.2|17806.89|17726.89|10
1722117290000|2024-07-27 21:54:50|17808.21|17728.21|17808.64|17728.64|17808.64|17728.64|17807.93|17727.93|10
1722117300000|2024-07-27 21:55:00|17808.51|17728.51|17809.14|17729.14|17809.14|17729.14|17808.15|17728.15|10
1722117310000|2024-07-27 21:55:10|17809.52|17729.52|17810.73|17730.73|17810.75|17730.75|17809.45|17729.45|10
1722117320000|2024-07-27 21:55:20|17810.7|17730.7|17813.67|17733.67|17813.67|17733.67|17810.7|17730.7|10
1722117330000|2024-07-27 21:55:30|17813.72|17733.72|17820.61|17740.61|17820.61|17740.61|17813.72|17733.72|10
1722117340000|2024-07-27 21:55:40|17821.78|17741.78|17822.85|17742.85|17822.85|17742.85|17821.78|17741.78|10
1722117350000|2024-07-27 21:55:50|17822.86|17742.86|17819.59|17739.59|17822.86|17742.86|17819.52|17739.52|10
1722117360000|2024-07-27 21:56:00|17819.33|17739.33|17819.62|17739.62|17819.62|17739.62|17818.17|17738.17|10
1722117370000|2024-07-27 21:56:10|17819.88|17739.88|17824.82|17744.82|17824.82|17744.82|17819.88|17739.88|10
1722117380000|2024-07-27 21:56:20|17824.95|17744.95|17826.99|17746.99|17826.99|17746.99|17824.95|17744.95|10
1722117390000|2024-07-27 21:56:30|17826.94|17746.94|17828.43|17748.43|17828.43|17748.43|17826.94|17746.94|10
1722117400000|2024-07-27 21:56:40|17828.44|17748.44|17827.96|17747.96|17828.73|17748.73|17827.96|17747.96|9
1722117410000|2024-07-27 21:56:50|17827.7|17747.7|17827.58|17747.58|17827.72|17747.72|17827.31|17747.31|9
1722117420000|2024-07-27 21:57:00|17827.8|17747.8|17828.46|17748.46|17829.76|17749.76|17827.8|17747.8|10
1722117430000|2024-07-27 21:57:10|17829.34|17749.34|17832.62|17752.62|17832.62|17752.62|17828.85|17748.85|10
1722117440000|2024-07-27 21:57:20|17832.68|17752.68|17834.09|17754.09|17834.36|17754.36|17832.66|17752.66|10
1722117450000|2024-07-27 21:57:30|17833.9|17753.9|17833.79|17753.79|17833.95|17753.95|17833.73|17753.73|9
1722117460000|2024-07-27 21:57:40|17833.76|17753.76|17833.81|17753.81|17834.28|17754.28|17833.76|17753.76|9
1722117470000|2024-07-27 21:57:50|17833.74|17753.74|17831.56|17751.56|17833.74|17753.74|17831.28|17751.28|10
1722117480000|2024-07-27 21:58:00|17831.59|17751.59|17831.14|17751.14|17831.59|17751.59|17830.87|17750.87|10
1722117490000|2024-07-27 21:58:10|17831.26|17751.26|17831.96|17751.96|17831.96|17751.96|17831.26|17751.26|9
1722117500000|2024-07-27 21:58:20|17832.18|17752.18|17831.88|17751.88|17832.5|17752.5|17831.88|17751.88|10
1722117510000|2024-07-27 21:58:30|17832.02|17752.02|17832.29|17752.29|17832.37|17752.37|17831.91|17751.91|9
1722117520000|2024-07-27 21:58:40|17832.21|17752.21|17830.65|17750.65|17832.21|17752.21|17830.5|17750.5|10
1722117530000|2024-07-27 21:58:50|17830.6|17750.6|17829.6|17749.6|17830.6|17750.6|17829.5|17749.5|9
1722117540000|2024-07-27 21:59:00|17829.66|17749.66|17829.72|17749.72|17829.86|17749.86|17829.62|17749.62|9
1722117550000|2024-07-27 21:59:10|17829.74|17749.74|17827.64|17747.64|17829.74|17749.74|17827.64|17747.64|10
1722117560000|2024-07-27 21:59:20|17827.94|17747.94|17828.2|17748.2|17829.17|17749.17|17827.81|17747.81|10
1722117570000|2024-07-27 21:59:30|17827.74|17747.74|17831.13|17751.13|17831.13|17751.13|17827.74|17747.74|10
1722117580000|2024-07-27 21:59:40|17831.12|17751.12|17829.64|17749.64|17831.14|17751.14|17829.64|17749.64|10
1722117590000|2024-07-27 21:59:50|17829.99|17749.99|17829.26|17749.26|17829.99|17749.99|17829.21|17749.21|10
1722117600000|2024-07-27 22:00:00|17829.24|17749.24|17829.61|17749.61|17829.61|17749.61|17828.54|17748.54|10
1722117610000|2024-07-27 22:00:10|17829.4|17749.4|17829.01|17749.01|17830.47|17750.47|17828.6|17748.6|10
1722117620000|2024-07-27 22:00:20|17829.47|17749.47|17824.91|17744.91|17829.74|17749.74|17824.91|17744.91|10
1722117630000|2024-07-27 22:00:30|17824.75|17744.75|17821.2|17741.2|17824.75|17744.75|17820.65|17740.65|10
1722117640000|2024-07-27 22:00:40|17821.17|17741.17|17822.05|17742.05|17822.46|17742.46|17821.17|17741.17|10
1722117650000|2024-07-27 22:00:50|17821.91|17741.91|17821.62|17741.62|17822.76|17742.76|17821.62|17741.62|10
1722117660000|2024-07-27 22:01:00|17821.59|17741.59|17820.98|17740.98|17821.59|17741.59|17820.57|17740.57|10
1722117670000|2024-07-27 22:01:10|17821.23|17741.23|17819.94|17739.94|17821.32|17741.32|17819.94|17739.94|10
1722117680000|2024-07-27 22:01:20|17819.62|17739.62|17818.15|17738.15|17819.84|17739.84|17818.15|17738.15|10
1722117690000|2024-07-27 22:01:30|17818.04|17738.04|17817.26|17737.26|17818.11|17738.11|17817.26|17737.26|10
1722117700000|2024-07-27 22:01:40|17817.23|17737.23|17815.82|17735.82|17817.23|17737.23|17815.82|17735.82|10
1722117710000|2024-07-27 22:01:50|17815.74|17735.74|17815.97|17735.97|17816.09|17736.09|17815.4|17735.4|9
1722117720000|2024-07-27 22:02:00|17815.9|17735.9|17814.58|17734.58|17815.9|17735.9|17814.46|17734.46|9
1722117730000|2024-07-27 22:02:10|17814.95|17734.95|17813.78|17733.78|17814.95|17734.95|17813.49|17733.49|10
1722117740000|2024-07-27 22:02:20|17813.55|17733.55|17806.68|17726.68|17813.55|17733.55|17806.68|17726.68|10
1722117750000|2024-07-27 22:02:30|17806.72|17726.72|17802.27|17722.27|17806.72|17726.72|17802.27|17722.27|10
1722117760000|2024-07-27 22:02:40|17801.96|17721.96|17803.82|17723.82|17804.79|17724.79|17801.89|17721.89|10
1722117770000|2024-07-27 22:02:50|17803.91|17723.91|17806.3|17726.3|17806.3|17726.3|17803.91|17723.91|10
1722117780000|2024-07-27 22:03:00|17806.44|17726.44|17808.88|17728.88|17809|17729|17806.44|17726.44|10
1722117790000|2024-07-27 22:03:10|17808.76|17728.76|17806.04|17726.04|17808.76|17728.76|17806.04|17726.04|10
1722117800000|2024-07-27 22:03:20|17805.71|17725.71|17803.5|17723.5|17805.71|17725.71|17803.38|17723.38|10
1722117810000|2024-07-27 22:03:30|17802.58|17722.58|17801.04|17721.04|17802.58|17722.58|17800.74|17720.74|10
1722117820000|2024-07-27 22:03:40|17801.89|17721.89|17802.45|17722.45|17802.45|17722.45|17800.57|17720.57|10
1722117830000|2024-07-27 22:03:50|17803.08|17723.08|17800.2|17720.2|17803.08|17723.08|17800.2|17720.2|10
1722117840000|2024-07-27 22:04:00|17800.53|17720.53|17801.24|17721.24|17801.24|17721.24|17799.16|17719.16|9
1722117850000|2024-07-27 22:04:10|17801.17|17721.17|17797.26|17717.26|17801.17|17721.17|17797.13|17717.13|10
1722117860000|2024-07-27 22:04:20|17797.43|17717.43|17796.52|17716.52|17797.69|17717.69|17796.52|17716.52|10
1722117870000|2024-07-27 22:04:30|17796.53|17716.53|17800.96|17720.96|17800.96|17720.96|17796.5|17716.5|10
1722117880000|2024-07-27 22:04:40|17801.08|17721.08|17799.92|17719.92|17801.08|17721.08|17799.92|17719.92|10
1722117890000|2024-07-27 22:04:50|17799.66|17719.66|17798.3|17718.3|17799.72|17719.72|17798.3|17718.3|9
1722117900000|2024-07-27 22:05:00|17796.61|17716.61|17793.49|17713.49|17796.61|17716.61|17792.75|17712.75|10
1722117910000|2024-07-27 22:05:10|17794.01|17714.01|17791.58|17711.58|17794.01|17714.01|17790.94|17710.94|10
1722117920000|2024-07-27 22:05:20|17791.89|17711.89|17793.18|17713.18|17793.18|17713.18|17791.78|17711.78|9
1722117930000|2024-07-27 22:05:30|17793|17713|17793.05|17713.05|17793.17|17713.17|17792.42|17712.42|10
1722117940000|2024-07-27 22:05:40|17792.46|17712.46|17792.64|17712.64|17793.08|17713.08|17792.46|17712.46|10
1722117950000|2024-07-27 22:05:50|17792.99|17712.99|17788.83|17708.83|17792.99|17712.99|17788.83|17708.83|10
1722117960000|2024-07-27 22:06:00|17788.73|17708.73|17786.29|17706.29|17788.73|17708.73|17786.09|17706.09|10
1722117970000|2024-07-27 22:06:10|17786.39|17706.39|17783.6|17703.6|17786.6|17706.6|17783.6|17703.6|10
1722117980000|2024-07-27 22:06:20|17783.45|17703.45|17784.49|17704.49|17784.57|17704.57|17783.37|17703.37|10
1722117990000|2024-07-27 22:06:30|17783.84|17703.84|17785.97|17705.97|17786.3|17706.3|17783.22|17703.22|10
1722118000000|2024-07-27 22:06:40|17785.95|17705.95|17786.1|17706.1|17786.19|17706.19|17785.56|17705.56|10
1722118010000|2024-07-27 22:06:50|17785.96|17705.96|17787.47|17707.47|17787.47|17707.47|17785.79|17705.79|10
1722118020000|2024-07-27 22:07:00|17787.7|17707.7|17790.05|17710.05|17790.05|17710.05|17787.7|17707.7|9
1722118030000|2024-07-27 22:07:10|17789.82|17709.82|17788.81|17708.81|17790.26|17710.26|17788.81|17708.81|10
1722118040000|2024-07-27 22:07:20|17788.78|17708.78|17789.44|17709.44|17789.46|17709.46|17788.68|17708.68|10
1722118050000|2024-07-27 22:07:30|17789.78|17709.78|17789.32|17709.32|17789.78|17709.78|17788.57|17708.57|10
1722118060000|2024-07-27 22:07:40|17788.97|17708.97|17786.63|17706.63|17789|17709|17786.6|17706.6|9
1722118070000|2024-07-27 22:07:50|17786.87|17706.87|17786.92|17706.92|17787.08|17707.08|17786.55|17706.55|10
1722118080000|2024-07-27 22:08:00|17786.91|17706.91|17787.01|17707.01|17787.18|17707.18|17786.56|17706.56|10
1722118090000|2024-07-27 22:08:10|17786.74|17706.74|17785.29|17705.29|17786.74|17706.74|17784.6|17704.6|10
1722118100000|2024-07-27 22:08:20|17784.93|17704.93|17782.31|17702.31|17784.93|17704.93|17781.78|17701.78|10
1722118110000|2024-07-27 22:08:30|17782.14|17702.14|17790.28|17710.28|17790.39|17710.39|17782|17702|10
1722118120000|2024-07-27 22:08:40|17790.06|17710.06|17789.3|17709.3|17790.06|17710.06|17789.11|17709.11|10
1722118130000|2024-07-27 22:08:50|17789.36|17709.36|17790.25|17710.25|17790.41|17710.41|17789.35|17709.35|10
1722118140000|2024-07-27 22:09:00|17790.09|17710.09|17792.71|17712.71|17792.71|17712.71|17789.71|17709.71|10
1722118150000|2024-07-27 22:09:10|17792.93|17712.93|17793.37|17713.37|17793.52|17713.52|17792.14|17712.14|10
1722118160000|2024-07-27 22:09:20|17793.76|17713.76|17794.21|17714.21|17794.22|17714.22|17792.98|17712.98|9
1722118170000|2024-07-27 22:09:30|17793.96|17713.96|17796.14|17716.14|17796.14|17716.14|17793.96|17713.96|10
1722118180000|2024-07-27 22:09:40|17798.2|17718.2|17800.18|17720.18|17800.18|17720.18|17798.2|17718.2|10
1722118190000|2024-07-27 22:09:50|17800.22|17720.22|17801.03|17721.03|17801.03|17721.03|17799.62|17719.62|10
1722118200000|2024-07-27 22:10:00|17800.95|17720.95|17802.72|17722.72|17803.73|17723.73|17800.95|17720.95|10
1722118210000|2024-07-27 22:10:10|17803.39|17723.39|17803.11|17723.11|17804.1|17724.1|17803.11|17723.11|10
1722118220000|2024-07-27 22:10:20|17802.48|17722.48|17801.91|17721.91|17802.48|17722.48|17801.84|17721.84|9
1722118230000|2024-07-27 22:10:30|17801.94|17721.94|17801.56|17721.56|17801.94|17721.94|17801.56|17721.56|10
1722118240000|2024-07-27 22:10:40|17801.68|17721.68|17796.99|17716.99|17801.68|17721.68|17796.97|17716.97|10
1722118250000|2024-07-27 22:10:50|17797.04|17717.04|17793.83|17713.83|17797.04|17717.04|17793.83|17713.83|10
1722118260000|2024-07-27 22:11:00|17793.73|17713.73|17792.32|17712.32|17793.73|17713.73|17792.14|17712.14|10
1722118270000|2024-07-27 22:11:10|17792.41|17712.41|17791.46|17711.46|17792.41|17712.41|17791.42|17711.42|9
1722118280000|2024-07-27 22:11:20|17791.59|17711.59|17792.08|17712.08|17792.08|17712.08|17791.57|17711.57|10
1722118290000|2024-07-27 22:11:30|17792.34|17712.34|17792.36|17712.36|17792.36|17712.36|17791.67|17711.67|10
1722118300000|2024-07-27 22:11:40|17792.59|17712.59|17792.75|17712.75|17792.92|17712.92|17792.37|17712.37|9
1722118310000|2024-07-27 22:11:50|17792.9|17712.9|17793.37|17713.37|17794.17|17714.17|17792.9|17712.9|10
1722118320000|2024-07-27 22:12:00|17793.74|17713.74|17795.38|17715.38|17795.69|17715.69|17793.68|17713.68|10
1722118330000|2024-07-27 22:12:10|17795.29|17715.29|17796.51|17716.51|17796.53|17716.53|17795.23|17715.23|9
1722118340000|2024-07-27 22:12:20|17796.49|17716.49|17797.18|17717.18|17797.18|17717.18|17796.49|17716.49|10
1722118350000|2024-07-27 22:12:30|17797.15|17717.15|17799|17719|17799.03|17719.03|17797.01|17717.01|10
1722118360000|2024-07-27 22:12:40|17798.99|17718.99|17799.36|17719.36|17799.68|17719.68|17798.99|17718.99|10
1722118370000|2024-07-27 22:12:50|17799.54|17719.54|17798.57|17718.57|17799.54|17719.54|17798.57|17718.57|10
1722118380000|2024-07-27 22:13:00|17798.65|17718.65|17798.1|17718.1|17798.65|17718.65|17798.1|17718.1|10
1722118390000|2024-07-27 22:13:10|17798.47|17718.47|17798.08|17718.08|17798.52|17718.52|17797.87|17717.87|9
1722118400000|2024-07-27 22:13:20|17797.86|17717.86|17797.28|17717.28|17797.86|17717.86|17797.15|17717.15|10
1722118410000|2024-07-27 22:13:30|17797.25|17717.25|17797.36|17717.36|17797.54|17717.54|17797.2|17717.2|9
1722118420000|2024-07-27 22:13:40|17797.53|17717.53|17798.29|17718.29|17798.39|17718.39|17797.53|17717.53|9
1722118430000|2024-07-27 22:13:50|17798.37|17718.37|17798.54|17718.54|17798.63|17718.63|17797.84|17717.84|9
1722118440000|2024-07-27 22:14:00|17798.43|17718.43|17798.28|17718.28|17798.77|17718.77|17798.25|17718.25|10
1722118450000|2024-07-27 22:14:10|17798.26|17718.26|17801.03|17721.03|17801.04|17721.04|17798.26|17718.26|9
1722118460000|2024-07-27 22:14:20|17801.13|17721.13|17802.71|17722.71|17802.71|17722.71|17801.13|17721.13|10
1722118470000|2024-07-27 22:14:30|17802.72|17722.72|17802.66|17722.66|17802.8|17722.8|17802.44|17722.44|10
1722118480000|2024-07-27 22:14:40|17802.7|17722.7|17804|17724|17804.01|17724.01|17802.53|17722.53|7
1722118490000|2024-07-27 22:14:50|17804.14|17724.14|17803.15|17723.15|17804.14|17724.14|17802.86|17722.86|10
1722118500000|2024-07-27 22:15:00|17803.16|17723.16|17804.14|17724.14|17804.14|17724.14|17803.04|17723.04|9
1722118510000|2024-07-27 22:15:10|17804.48|17724.48|17804.68|17724.68|17804.68|17724.68|17804.36|17724.36|10
1722118520000|2024-07-27 22:15:20|17805.09|17725.09|17806.25|17726.25|17806.54|17726.54|17805.09|17725.09|10
1722118530000|2024-07-27 22:15:30|17806.4|17726.4|17808.84|17728.84|17809.17|17729.17|17806.4|17726.4|10
1722118540000|2024-07-27 22:15:40|17808.6|17728.6|17810.15|17730.15|17810.15|17730.15|17808.06|17728.06|10
1722118550000|2024-07-27 22:15:50|17810.13|17730.13|17812.52|17732.52|17812.52|17732.52|17810.13|17730.13|9
1722118560000|2024-07-27 22:16:00|17812.6|17732.6|17818.98|17738.98|17818.98|17738.98|17812.6|17732.6|10
1722118570000|2024-07-27 22:16:10|17819.45|17739.45|17819.25|17739.25|17820.43|17740.43|17818.9|17738.9|10
1722118580000|2024-07-27 22:16:20|17819.06|17739.06|17822.03|17742.03|17822.03|17742.03|17819|17739|10
1722118590000|2024-07-27 22:16:30|17824.06|17744.06|17827.01|17747.01|17827.01|17747.01|17824.06|17744.06|10
1722118600000|2024-07-27 22:16:40|17827.16|17747.16|17827.59|17747.59|17827.69|17747.69|17827.16|17747.16|10
1722118610000|2024-07-27 22:16:50|17827.62|17747.62|17830.41|17750.41|17830.46|17750.46|17826.87|17746.87|10
1722118620000|2024-07-27 22:17:00|17830.39|17750.39|17831.66|17751.66|17831.66|17751.66|17830.39|17750.39|10
1722118630000|2024-07-27 22:17:10|17831.67|17751.67|17832.65|17752.65|17832.77|17752.77|17831.67|17751.67|10
1722118640000|2024-07-27 22:17:20|17833.23|17753.23|17834.48|17754.48|17834.48|17754.48|17833.23|17753.23|9
1722118650000|2024-07-27 22:17:30|17834.16|17754.16|17838.83|17758.83|17838.83|17758.83|17834.05|17754.05|9
1722118660000|2024-07-27 22:17:40|17838.84|17758.84|17841.05|17761.05|17841.05|17761.05|17838.83|17758.83|10
1722118670000|2024-07-27 22:17:50|17841.17|17761.17|17841.15|17761.15|17841.19|17761.19|17840.97|17760.97|10
1722118680000|2024-07-27 22:18:00|17841.23|17761.23|17845.18|17765.18|17845.21|17765.21|17841.23|17761.23|9
1722118690000|2024-07-27 22:18:10|17845.42|17765.42|17844.67|17764.67|17845.8|17765.8|17844.67|17764.67|9
1722118700000|2024-07-27 22:18:20|17845.3|17765.3|17845.92|17765.92|17846.38|17766.38|17844.77|17764.77|10
1722118710000|2024-07-27 22:18:30|17845.75|17765.75|17845.66|17765.66|17846.34|17766.34|17845.66|17765.66|10
1722118720000|2024-07-27 22:18:40|17845.71|17765.71|17845.16|17765.16|17846.12|17766.12|17845.16|17765.16|10
1722118730000|2024-07-27 22:18:50|17845.32|17765.32|17845.01|17765.01|17845.56|17765.56|17845.01|17765.01|7
1722118740000|2024-07-27 22:19:00|17843.77|17763.77|17843.49|17763.49|17843.77|17763.77|17842.94|17762.94|9
1722118750000|2024-07-27 22:19:10|17843.4|17763.4|17840.14|17760.14|17843.4|17763.4|17840.14|17760.14|9
1722118760000|2024-07-27 22:19:20|17839.62|17759.62|17835.72|17755.72|17839.62|17759.62|17835.72|17755.72|10
1722118770000|2024-07-27 22:19:30|17835.32|17755.32|17834.6|17754.6|17835.32|17755.32|17834.6|17754.6|10
1722118780000|2024-07-27 22:19:40|17834.52|17754.52|17845.96|17765.96|17845.96|17765.96|17834.5|17754.5|9
1722118790000|2024-07-27 22:19:50|17845.61|17765.61|17841.87|17761.87|17845.77|17765.77|17841.87|17761.87|8
1722118800000|2024-07-27 22:20:00|17841.76|17761.76|17840.85|17760.85|17841.86|17761.86|17840.59|17760.59|10
1722118810000|2024-07-27 22:20:10|17840.67|17760.67|17840.67|17760.67|17841.81|17761.81|17840.28|17760.28|10
1722118820000|2024-07-27 22:20:20|17841.11|17761.11|17841.22|17761.22|17841.8|17761.8|17840.95|17760.95|10
1722118830000|2024-07-27 22:20:30|17840.81|17760.81|17842.39|17762.39|17842.55|17762.55|17840.81|17760.81|10
1722118840000|2024-07-27 22:20:40|17842.45|17762.45|17842.32|17762.32|17842.5|17762.5|17842.16|17762.16|9
1722118850000|2024-07-27 22:20:50|17842.94|17762.94|17844.97|17764.97|17845.05|17765.05|17842.89|17762.89|10
1722118860000|2024-07-27 22:21:00|17845.07|17765.07|17847.51|17767.51|17847.51|17767.51|17844.88|17764.88|10
1722118870000|2024-07-27 22:21:10|17847.39|17767.39|17847.52|17767.52|17847.96|17767.96|17846.83|17766.83|10
1722118880000|2024-07-27 22:21:20|17847.18|17767.18|17847.85|17767.85|17847.93|17767.93|17847.18|17767.18|9
1722118890000|2024-07-27 22:21:30|17847.94|17767.94|17848.09|17768.09|17848.17|17768.17|17847.37|17767.37|10
1722118900000|2024-07-27 22:21:40|17848.19|17768.19|17845.98|17765.98|17848.35|17768.35|17845.98|17765.98|9
1722118910000|2024-07-27 22:21:50|17845.16|17765.16|17844.62|17764.62|17845.16|17765.16|17843.83|17763.83|10
1722118920000|2024-07-27 22:22:00|17844.77|17764.77|17844.05|17764.05|17844.77|17764.77|17843|17763|10
1722118930000|2024-07-27 22:22:10|17843.83|17763.83|17843.44|17763.44|17844.05|17764.05|17843.44|17763.44|9
1722118940000|2024-07-27 22:22:20|17843.81|17763.81|17841.12|17761.12|17843.81|17763.81|17841.12|17761.12|10
1722118950000|2024-07-27 22:22:30|17841.31|17761.31|17839.92|17759.92|17841.33|17761.33|17839.92|17759.92|9
1722118960000|2024-07-27 22:22:40|17839.91|17759.91|17840.33|17760.33|17840.33|17760.33|17839.91|17759.91|8
1722118970000|2024-07-27 22:22:50|17840.55|17760.55|17841.16|17761.16|17842.1|17762.1|17840.55|17760.55|10
1722118980000|2024-07-27 22:23:00|17841.75|17761.75|17842.74|17762.74|17843.08|17763.08|17841.3|17761.3|10
1722118990000|2024-07-27 22:23:10|17842.59|17762.59|17843.38|17763.38|17843.42|17763.42|17842.27|17762.27|10
1722119000000|2024-07-27 22:23:20|17843.44|17763.44|17843.69|17763.69|17843.75|17763.75|17843.22|17763.22|9
1722119010000|2024-07-27 22:23:30|17843.84|17763.84|17844.72|17764.72|17844.72|17764.72|17843.84|17763.84|10
1722119020000|2024-07-27 22:23:40|17844.71|17764.71|17844.23|17764.23|17844.79|17764.79|17844.08|17764.08|9
1722119030000|2024-07-27 22:23:50|17844.29|17764.29|17842.73|17762.73|17844.29|17764.29|17842.73|17762.73|9
1722119040000|2024-07-27 22:24:00|17842.51|17762.51|17842.59|17762.59|17843.27|17763.27|17842.13|17762.13|10
1722119050000|2024-07-27 22:24:10|17842.89|17762.89|17843.53|17763.53|17843.53|17763.53|17842.89|17762.89|10
1722119060000|2024-07-27 22:24:20|17843.76|17763.76|17845.62|17765.62|17845.75|17765.75|17843.75|17763.75|10
1722119070000|2024-07-27 22:24:30|17845.78|17765.78|17846.03|17766.03|17846.03|17766.03|17844.85|17764.85|10
1722119080000|2024-07-27 22:24:40|17846.05|17766.05|17846.05|17766.05|17846.52|17766.52|17846.05|17766.05|9
1722119090000|2024-07-27 22:24:50|17846.06|17766.06|17839.8|17759.8|17846.14|17766.14|17839.76|17759.76|10
1722119100000|2024-07-27 22:25:00|17839.82|17759.82|17840.6|17760.6|17840.61|17760.61|17839.82|17759.82|8
1722119110000|2024-07-27 22:25:10|17840.67|17760.67|17844.6|17764.6|17844.6|17764.6|17840.67|17760.67|10
1722119120000|2024-07-27 22:25:20|17844.63|17764.63|17844.29|17764.29|17844.71|17764.71|17844.29|17764.29|10
1722119130000|2024-07-27 22:25:30|17844.35|17764.35|17843.97|17763.97|17844.48|17764.48|17843.92|17763.92|9
1722119140000|2024-07-27 22:25:40|17843.57|17763.57|17841.78|17761.78|17843.57|17763.57|17841.77|17761.77|9
1722119150000|2024-07-27 22:25:50|17841.8|17761.8|17842.97|17762.97|17843.18|17763.18|17841.76|17761.76|9
1722119160000|2024-07-27 22:26:00|17842.95|17762.95|17843.56|17763.56|17843.57|17763.57|17842.95|17762.95|10
1722119170000|2024-07-27 22:26:10|17843.61|17763.61|17843.03|17763.03|17843.62|17763.62|17842.69|17762.69|9
1722119180000|2024-07-27 22:26:20|17842.74|17762.74|17842.03|17762.03|17842.82|17762.82|17842.03|17762.03|9
1722119190000|2024-07-27 22:26:30|17841.96|17761.96|17839.51|17759.51|17841.96|17761.96|17839.51|17759.51|9
1722119200000|2024-07-27 22:26:40|17839.77|17759.77|17837.31|17757.31|17839.77|17759.77|17837.31|17757.31|10
1722119210000|2024-07-27 22:26:50|17837.14|17757.14|17836.48|17756.48|17837.14|17757.14|17836.45|17756.45|10
1722119220000|2024-07-27 22:27:00|17836.66|17756.66|17836.09|17756.09|17836.68|17756.68|17835.91|17755.91|10
1722119230000|2024-07-27 22:27:10|17834.75|17754.75|17834.52|17754.52|17835.01|17755.01|17834.52|17754.52|8
1722119240000|2024-07-27 22:27:20|17834.85|17754.85|17833.71|17753.71|17834.88|17754.88|17833.71|17753.71|8
1722119250000|2024-07-27 22:27:30|17833.72|17753.72|17834.57|17754.57|17834.57|17754.57|17833.66|17753.66|9
1722119260000|2024-07-27 22:27:40|17835.03|17755.03|17834.99|17754.99|17835.59|17755.59|17834.99|17754.99|9
1722119270000|2024-07-27 22:27:50|17834.94|17754.94|17834.27|17754.27|17835.16|17755.16|17834.27|17754.27|7
1722119280000|2024-07-27 22:28:00|17834.13|17754.13|17833.66|17753.66|17834.13|17754.13|17833.64|17753.64|8
1722119290000|2024-07-27 22:28:10|17833.99|17753.99|17834.1|17754.1|17834.14|17754.14|17833.51|17753.51|10
1722119300000|2024-07-27 22:28:20|17834.07|17754.07|17834.76|17754.76|17834.76|17754.76|17833.87|17753.87|10
1722119310000|2024-07-27 22:28:30|17834.77|17754.77|17833.72|17753.72|17834.77|17754.77|17833.5|17753.5|9
1722119320000|2024-07-27 22:28:40|17833.59|17753.59|17831.81|17751.81|17833.64|17753.64|17831.81|17751.81|8
1722119330000|2024-07-27 22:28:50|17831.56|17751.56|17828.9|17748.9|17831.56|17751.56|17828.9|17748.9|8
1722119340000|2024-07-27 22:29:00|17828.91|17748.91|17829.68|17749.68|17829.76|17749.76|17828.91|17748.91|9
1722119350000|2024-07-27 22:29:10|17829.66|17749.66|17826.53|17746.53|17829.66|17749.66|17826.53|17746.53|8
1722119360000|2024-07-27 22:29:20|17826.46|17746.46|17824.72|17744.72|17826.68|17746.68|17824.72|17744.72|10
1722119370000|2024-07-27 22:29:30|17824.93|17744.93|17824.31|17744.31|17824.94|17744.94|17824.31|17744.31|10
1722119380000|2024-07-27 22:29:40|17824.54|17744.54|17822.07|17742.07|17824.54|17744.54|17822.07|17742.07|9
1722119390000|2024-07-27 22:29:50|17821.99|17741.99|17821.68|17741.68|17822.2|17742.2|17821.67|17741.67|10
1722119400000|2024-07-27 22:30:00|17821.67|17741.67|17821.01|17741.01|17822.05|17742.05|17821.01|17741.01|9
1722119410000|2024-07-27 22:30:10|17821.05|17741.05|17820.78|17740.78|17821.08|17741.08|17820.71|17740.71|9
1722119420000|2024-07-27 22:30:20|17820.81|17740.81|17819.27|17739.27|17820.81|17740.81|17819.27|17739.27|10
1722119430000|2024-07-27 22:30:30|17819.03|17739.03|17818.25|17738.25|17819.03|17739.03|17818.25|17738.25|9
1722119440000|2024-07-27 22:30:40|17818.17|17738.17|17817.4|17737.4|17818.17|17738.17|17817.33|17737.33|10
1722119450000|2024-07-27 22:30:50|17817.36|17737.36|17815.76|17735.76|17817.48|17737.48|17815.71|17735.71|9
1722119460000|2024-07-27 22:31:00|17815.78|17735.78|17812.65|17732.65|17815.78|17735.78|17812.56|17732.56|9
1722119470000|2024-07-27 22:31:10|17812.33|17732.33|17811.12|17731.12|17812.46|17732.46|17811.12|17731.12|10
1722119480000|2024-07-27 22:31:20|17811|17731|17807.57|17727.57|17811|17731|17807.24|17727.24|10
1722119490000|2024-07-27 22:31:30|17807.69|17727.69|17803.07|17723.07|17807.87|17727.87|17803.07|17723.07|10
1722119500000|2024-07-27 22:31:40|17802.47|17722.47|17798.16|17718.16|17802.47|17722.47|17798.16|17718.16|10
1722119510000|2024-07-27 22:31:50|17797.81|17717.81|17796.33|17716.33|17797.81|17717.81|17795.88|17715.88|10
1722119520000|2024-07-27 22:32:00|17794.73|17714.73|17795.52|17715.52|17795.52|17715.52|17794.62|17714.62|10
1722119530000|2024-07-27 22:32:10|17795.43|17715.43|17800.21|17720.21|17800.21|17720.21|17795.43|17715.43|10
1722119540000|2024-07-27 22:32:20|17800.37|17720.37|17802.87|17722.87|17802.87|17722.87|17800.37|17720.37|10
1722119550000|2024-07-27 22:32:30|17802.42|17722.42|17803.38|17723.38|17803.39|17723.39|17802.42|17722.42|10
1722119560000|2024-07-27 22:32:40|17803.6|17723.6|17805.41|17725.41|17805.44|17725.44|17803.6|17723.6|10
1722119570000|2024-07-27 22:32:50|17805|17725|17805.19|17725.19|17805.4|17725.4|17804.84|17724.84|10
1722119580000|2024-07-27 22:33:00|17805.78|17725.78|17805.12|17725.12|17805.78|17725.78|17805.12|17725.12|10
1722119590000|2024-07-27 22:33:10|17805.5|17725.5|17808.58|17728.58|17808.58|17728.58|17805.5|17725.5|10
1722119600000|2024-07-27 22:33:20|17808.29|17728.29|17808.27|17728.27|17808.35|17728.35|17808.18|17728.18|10
1722119610000|2024-07-27 22:33:30|17808.96|17728.96|17812.38|17732.38|17812.48|17732.48|17808.96|17728.96|9
1722119620000|2024-07-27 22:33:40|17812.86|17732.86|17813.93|17733.93|17813.93|17733.93|17812.86|17732.86|10
1722119630000|2024-07-27 22:33:50|17814.19|17734.19|17817.23|17737.23|17817.23|17737.23|17814.19|17734.19|10
1722119640000|2024-07-27 22:34:00|17818.26|17738.26|17822.75|17742.75|17822.75|17742.75|17818.26|17738.26|10
1722119650000|2024-07-27 22:34:10|17824.2|17744.2|17824.06|17744.06|17824.22|17744.22|17823.16|17743.16|9
1722119660000|2024-07-27 22:34:20|17823.81|17743.81|17824.41|17744.41|17824.46|17744.46|17823.77|17743.77|9
1722119670000|2024-07-27 22:34:30|17824.82|17744.82|17825.58|17745.58|17825.58|17745.58|17824.8|17744.8|8
1722119680000|2024-07-27 22:34:40|17825.56|17745.56|17824.2|17744.2|17825.56|17745.56|17824.2|17744.2|10
1722119690000|2024-07-27 22:34:50|17824.81|17744.81|17826.41|17746.41|17826.41|17746.41|17824.81|17744.81|10
1722119700000|2024-07-27 22:35:00|17826.3|17746.3|17826.21|17746.21|17826.3|17746.3|17825.98|17745.98|9
1722119710000|2024-07-27 22:35:10|17826.51|17746.51|17826.25|17746.25|17826.78|17746.78|17826.25|17746.25|10
1722119720000|2024-07-27 22:35:20|17826.38|17746.38|17827.38|17747.38|17827.56|17747.56|17826.32|17746.32|10
1722119730000|2024-07-27 22:35:30|17827.49|17747.49|17826.89|17746.89|17827.61|17747.61|17826.76|17746.76|9
1722119740000|2024-07-27 22:35:40|17826.84|17746.84|17826|17746|17826.84|17746.84|17826|17746|9
1722119750000|2024-07-27 22:35:50|17825.98|17745.98|17824.88|17744.88|17826.09|17746.09|17824.88|17744.88|9
1722119760000|2024-07-27 22:36:00|17825.42|17745.42|17825.09|17745.09|17825.45|17745.45|17824.66|17744.66|10
1722119770000|2024-07-27 22:36:10|17825.08|17745.08|17825.48|17745.48|17826.48|17746.48|17825.08|17745.08|10
1722119780000|2024-07-27 22:36:20|17824.94|17744.94|17826.31|17746.31|17826.31|17746.31|17824.45|17744.45|9
1722119790000|2024-07-27 22:36:30|17826.85|17746.85|17826.95|17746.95|17827.98|17747.98|17826.85|17746.85|10
1722119800000|2024-07-27 22:36:40|17826.63|17746.63|17825.82|17745.82|17827.81|17747.81|17825.82|17745.82|10
1722119810000|2024-07-27 22:36:50|17825.77|17745.77|17826.9|17746.9|17826.9|17746.9|17825.77|17745.77|10
1722119820000|2024-07-27 22:37:00|17826.92|17746.92|17829.21|17749.21|17829.21|17749.21|17826.92|17746.92|8
1722119830000|2024-07-27 22:37:10|17828.99|17748.99|17829.29|17749.29|17829.31|17749.31|17828.78|17748.78|10
1722119840000|2024-07-27 22:37:20|17829.4|17749.4|17830.34|17750.34|17830.34|17750.34|17829.4|17749.4|10
1722119850000|2024-07-27 22:37:30|17830.08|17750.08|17829.96|17749.96|17830.08|17750.08|17829.77|17749.77|7
1722119860000|2024-07-27 22:37:40|17830.73|17750.73|17832.47|17752.47|17832.47|17752.47|17830.73|17750.73|7
1722119870000|2024-07-27 22:37:50|17832.67|17752.67|17835.66|17755.66|17835.74|17755.74|17832.67|17752.67|10
1722119880000|2024-07-27 22:38:00|17836.52|17756.52|17837.58|17757.58|17837.58|17757.58|17836.52|17756.52|10
1722119890000|2024-07-27 22:38:10|17837.5|17757.5|17836.95|17756.95|17837.51|17757.51|17836.95|17756.95|9
1722119900000|2024-07-27 22:38:20|17836.94|17756.94|17837.78|17757.78|17837.86|17757.86|17836.94|17756.94|9
1722119910000|2024-07-27 22:38:30|17837.72|17757.72|17837.73|17757.73|17837.73|17757.73|17837.64|17757.64|8
1722119920000|2024-07-27 22:38:40|17838.1|17758.1|17836.99|17756.99|17838.1|17758.1|17836.99|17756.99|9
1722119930000|2024-07-27 22:38:50|17837.01|17757.01|17836.47|17756.47|17837.24|17757.24|17836.47|17756.47|10
1722119940000|2024-07-27 22:39:00|17836.45|17756.45|17835.84|17755.84|17836.45|17756.45|17835.64|17755.64|9
1722119950000|2024-07-27 22:39:10|17836.22|17756.22|17833.84|17753.84|17836.42|17756.42|17833.71|17753.71|10
1722119960000|2024-07-27 22:39:20|17833.81|17753.81|17832.19|17752.19|17833.81|17753.81|17832.19|17752.19|9
1722119970000|2024-07-27 22:39:30|17832.12|17752.12|17831.95|17751.95|17832.16|17752.16|17830.97|17750.97|10
1722119980000|2024-07-27 22:39:40|17832.27|17752.27|17833.51|17753.51|17834.31|17754.31|17832.23|17752.23|10
1722119990000|2024-07-27 22:39:50|17833.56|17753.56|17832.68|17752.68|17833.56|17753.56|17832.66|17752.66|9
1722120000000|2024-07-27 22:40:00|17832.67|17752.67|17831.08|17751.08|17832.7|17752.7|17831.08|17751.08|10
1722120010000|2024-07-27 22:40:10|17831.37|17751.37|17833.06|17753.06|17833.14|17753.14|17831.37|17751.37|8
1722120020000|2024-07-27 22:40:20|17833.05|17753.05|17833.69|17753.69|17834.08|17754.08|17832.84|17752.84|9
1722120030000|2024-07-27 22:40:30|17834.46|17754.46|17835.2|17755.2|17835.2|17755.2|17834.36|17754.36|10
1722120040000|2024-07-27 22:40:40|17835.46|17755.46|17838.85|17758.85|17838.85|17758.85|17835.46|17755.46|9
1722120050000|2024-07-27 22:40:50|17840.01|17760.01|17839.43|17759.43|17840.17|17760.17|17839.43|17759.43|10
1722120060000|2024-07-27 22:41:00|17839.4|17759.4|17838.54|17758.54|17839.74|17759.74|17838.54|17758.54|10
1722120070000|2024-07-27 22:41:10|17838.44|17758.44|17840.14|17760.14|17840.14|17760.14|17838.28|17758.28|10
1722120080000|2024-07-27 22:41:20|17840.25|17760.25|17840.86|17760.86|17841.17|17761.17|17840.25|17760.25|9
1722120090000|2024-07-27 22:41:30|17840.93|17760.93|17840.86|17760.86|17841.09|17761.09|17840.7|17760.7|10
1722120100000|2024-07-27 22:41:40|17840.73|17760.73|17840.49|17760.49|17840.74|17760.74|17840.49|17760.49|9
1722120110000|2024-07-27 22:41:50|17840.45|17760.45|17840.66|17760.66|17840.66|17760.66|17840.28|17760.28|10
1722120120000|2024-07-27 22:42:00|17840.64|17760.64|17839.69|17759.69|17840.67|17760.67|17839.65|17759.65|9
1722120130000|2024-07-27 22:42:10|17839.68|17759.68|17840.05|17760.05|17840.05|17760.05|17839.54|17759.54|9
1722120140000|2024-07-27 22:42:20|17839.72|17759.72|17841.22|17761.22|17841.51|17761.51|17839.72|17759.72|10
1722120150000|2024-07-27 22:42:30|17841.16|17761.16|17840.02|17760.02|17841.16|17761.16|17839.72|17759.72|10
1722120160000|2024-07-27 22:42:40|17839.95|17759.95|17839.6|17759.6|17840.19|17760.19|17839.6|17759.6|10
1722120170000|2024-07-27 22:42:50|17839.62|17759.62|17839.34|17759.34|17839.64|17759.64|17839.11|17759.11|10
1722120180000|2024-07-27 22:43:00|17839.28|17759.28|17837.74|17757.74|17839.28|17759.28|17837.48|17757.48|10
1722120190000|2024-07-27 22:43:10|17837.85|17757.85|17837.88|17757.88|17837.91|17757.91|17837.61|17757.61|10
1722120200000|2024-07-27 22:43:20|17838.42|17758.42|17837.29|17757.29|17838.79|17758.79|17836.78|17756.78|10
1722120210000|2024-07-27 22:43:30|17837.33|17757.33|17834.4|17754.4|17837.33|17757.33|17832.98|17752.98|10
1722120220000|2024-07-27 22:43:40|17834.69|17754.69|17833.41|17753.41|17834.77|17754.77|17833.35|17753.35|10
1722120230000|2024-07-27 22:43:50|17833.05|17753.05|17832.39|17752.39|17833.2|17753.2|17832.28|17752.28|10
1722120240000|2024-07-27 22:44:00|17832.13|17752.13|17833.07|17753.07|17833.07|17753.07|17830.96|17750.96|10
1722120250000|2024-07-27 22:44:10|17833.1|17753.1|17832.14|17752.14|17833.1|17753.1|17832.14|17752.14|10
1722120260000|2024-07-27 22:44:20|17832.1|17752.1|17832.37|17752.37|17832.4|17752.4|17831.97|17751.97|10
1722120270000|2024-07-27 22:44:30|17832.35|17752.35|17832.13|17752.13|17832.35|17752.35|17832.13|17752.13|9
1722120280000|2024-07-27 22:44:40|17831.99|17751.99|17832.11|17752.11|17832.11|17752.11|17831.53|17751.53|9
1722120290000|2024-07-27 22:44:50|17832.17|17752.17|17830.31|17750.31|17832.17|17752.17|17830.31|17750.31|10
1722120300000|2024-07-27 22:45:00|17830.26|17750.26|17828.53|17748.53|17830.26|17750.26|17828.08|17748.08|10
1722120310000|2024-07-27 22:45:10|17828.17|17748.17|17827.89|17747.89|17828.17|17748.17|17827.73|17747.73|9
1722120320000|2024-07-27 22:45:20|17828.32|17748.32|17830.3|17750.3|17830.3|17750.3|17828.32|17748.32|10
1722120330000|2024-07-27 22:45:30|17830.38|17750.38|17829.76|17749.76|17830.38|17750.38|17829.63|17749.63|10
1722120340000|2024-07-27 22:45:40|17829.57|17749.57|17840.95|17760.95|17840.95|17760.95|17829.57|17749.57|10
1722120350000|2024-07-27 22:45:50|17840.44|17760.44|17842.26|17762.26|17842.27|17762.27|17840.44|17760.44|10
1722120360000|2024-07-27 22:46:00|17842.33|17762.33|17842.97|17762.97|17843.09|17763.09|17842.33|17762.33|10
1722120370000|2024-07-27 22:46:10|17843.02|17763.02|17843.62|17763.62|17843.83|17763.83|17843.02|17763.02|10
1722120380000|2024-07-27 22:46:20|17843.61|17763.61|17843.59|17763.59|17843.79|17763.79|17843.59|17763.59|10
1722120390000|2024-07-27 22:46:30|17843.34|17763.34|17844.58|17764.58|17844.72|17764.72|17843.34|17763.34|10
1722120400000|2024-07-27 22:46:40|17844.49|17764.49|17844.99|17764.99|17845|17765|17844.49|17764.49|10
1722120410000|2024-07-27 22:46:50|17845.15|17765.15|17844.31|17764.31|17845.15|17765.15|17844.31|17764.31|10
1722120420000|2024-07-27 22:47:00|17844.37|17764.37|17846.76|17766.76|17846.76|17766.76|17844.37|17764.37|10
1722120430000|2024-07-27 22:47:10|17847.08|17767.08|17847.25|17767.25|17847.87|17767.87|17847.08|17767.08|10
1722120440000|2024-07-27 22:47:20|17846.94|17766.94|17846.09|17766.09|17846.94|17766.94|17846.09|17766.09|9
1722120450000|2024-07-27 22:47:30|17845.83|17765.83|17844.84|17764.84|17846.05|17766.05|17844.84|17764.84|9
1722120460000|2024-07-27 22:47:40|17844.75|17764.75|17843.52|17763.52|17844.83|17764.83|17843.52|17763.52|9
1722120470000|2024-07-27 22:47:50|17842.84|17762.84|17842.7|17762.7|17842.84|17762.84|17842.64|17762.64|7
1722120480000|2024-07-27 22:48:00|17842.22|17762.22|17842.89|17762.89|17842.89|17762.89|17842.22|17762.22|9
1722120490000|2024-07-27 22:48:10|17842.82|17762.82|17842.14|17762.14|17842.98|17762.98|17842.14|17762.14|10
1722120500000|2024-07-27 22:48:20|17842.01|17762.01|17842.57|17762.57|17842.57|17762.57|17841.92|17761.92|10
1722120510000|2024-07-27 22:48:30|17842.7|17762.7|17841.31|17761.31|17843.24|17763.24|17841.31|17761.31|10
1722120520000|2024-07-27 22:48:40|17840.74|17760.74|17839.94|17759.94|17840.74|17760.74|17839.94|17759.94|9
1722120530000|2024-07-27 22:48:50|17839.66|17759.66|17838.49|17758.49|17839.66|17759.66|17838.48|17758.48|10
1722120540000|2024-07-27 22:49:00|17838.06|17758.06|17836.62|17756.62|17838.06|17758.06|17836.61|17756.61|10
1722120550000|2024-07-27 22:49:10|17835.65|17755.65|17833.53|17753.53|17835.78|17755.78|17833.25|17753.25|10
1722120560000|2024-07-27 22:49:20|17833.79|17753.79|17832.18|17752.18|17833.79|17753.79|17831.7|17751.7|10
1722120570000|2024-07-27 22:49:30|17831.91|17751.91|17831.78|17751.78|17831.91|17751.91|17830.31|17750.31|10
1722120580000|2024-07-27 22:49:40|17831.66|17751.66|17831.52|17751.52|17832.35|17752.35|17831.52|17751.52|10
1722120590000|2024-07-27 22:49:50|17831.36|17751.36|17830.39|17750.39|17831.36|17751.36|17830.39|17750.39|9
1722120600000|2024-07-27 22:50:00|17830.26|17750.26|17830.35|17750.35|17830.39|17750.39|17830.01|17750.01|8
1722120610000|2024-07-27 22:50:10|17830.68|17750.68|17831.82|17751.82|17831.83|17751.83|17830.68|17750.68|10
1722120620000|2024-07-27 22:50:20|17831.76|17751.76|17833.03|17753.03|17833.03|17753.03|17831.76|17751.76|10
1722120630000|2024-07-27 22:50:30|17833.11|17753.11|17832.43|17752.43|17833.11|17753.11|17832.43|17752.43|9
1722120640000|2024-07-27 22:50:40|17832.4|17752.4|17822.23|17742.23|17832.58|17752.58|17822.23|17742.23|10
1722120650000|2024-07-27 22:50:50|17822.47|17742.47|17821.25|17741.25|17822.47|17742.47|17821.25|17741.25|10
1722120660000|2024-07-27 22:51:00|17821.24|17741.24|17817.62|17737.62|17821.24|17741.24|17817.62|17737.62|10
1722120670000|2024-07-27 22:51:10|17816.86|17736.86|17813.99|17733.99|17816.86|17736.86|17813.81|17733.81|10
1722120680000|2024-07-27 22:51:20|17813.92|17733.92|17814.41|17734.41|17815.71|17735.71|17813.9|17733.9|10
1722120690000|2024-07-27 22:51:30|17814.72|17734.72|17814.77|17734.77|17815.39|17735.39|17814.68|17734.68|10
1722120700000|2024-07-27 22:51:40|17814.8|17734.8|17814.67|17734.67|17815.21|17735.21|17814.67|17734.67|9
1722120710000|2024-07-27 22:51:50|17814.69|17734.69|17816.08|17736.08|17816.55|17736.55|17814.69|17734.69|9
1722120720000|2024-07-27 22:52:00|17816.2|17736.2|17818|17738|17818|17738|17816.2|17736.2|9
1722120730000|2024-07-27 22:52:10|17818.32|17738.32|17817.42|17737.42|17818.33|17738.33|17817.34|17737.34|10
1722120740000|2024-07-27 22:52:20|17817.13|17737.13|17816.1|17736.1|17817.13|17737.13|17816.1|17736.1|10
1722120750000|2024-07-27 22:52:30|17816.11|17736.11|17815.27|17735.27|17816.11|17736.11|17814.98|17734.98|10
1722120760000|2024-07-27 22:52:40|17815.02|17735.02|17814.92|17734.92|17815.2|17735.2|17814.92|17734.92|8
1722120770000|2024-07-27 22:52:50|17814.97|17734.97|17813.47|17733.47|17814.97|17734.97|17813.47|17733.47|9
1722120780000|2024-07-27 22:53:00|17813.62|17733.62|17813.21|17733.21|17813.62|17733.62|17812.43|17732.43|10
1722120790000|2024-07-27 22:53:10|17813.34|17733.34|17813.3|17733.3|17813.48|17733.48|17813.16|17733.16|9
1722120800000|2024-07-27 22:53:20|17813.29|17733.29|17812.71|17732.71|17813.29|17733.29|17812.71|17732.71|10
1722120810000|2024-07-27 22:53:30|17812.39|17732.39|17812.01|17732.01|17812.39|17732.39|17811.66|17731.66|10
1722120820000|2024-07-27 22:53:40|17812.03|17732.03|17811.42|17731.42|17812.38|17732.38|17811.42|17731.42|8
1722120830000|2024-07-27 22:53:50|17810.96|17730.96|17810.25|17730.25|17810.96|17730.96|17810.18|17730.18|10
1722120840000|2024-07-27 22:54:00|17810.24|17730.24|17808.1|17728.1|17810.24|17730.24|17808.1|17728.1|10
1722120850000|2024-07-27 22:54:10|17807.46|17727.46|17806.7|17726.7|17807.46|17727.46|17806.7|17726.7|10
1722120860000|2024-07-27 22:54:20|17806.63|17726.63|17806.45|17726.45|17806.63|17726.63|17806.44|17726.44|9
1722120870000|2024-07-27 22:54:30|17806.47|17726.47|17805.64|17725.64|17806.47|17726.47|17805.36|17725.36|10
1722120880000|2024-07-27 22:54:40|17805.59|17725.59|17805.41|17725.41|17805.64|17725.64|17805.37|17725.37|9
1722120890000|2024-07-27 22:54:50|17805.84|17725.84|17806.37|17726.37|17806.73|17726.73|17805.75|17725.75|10
1722120900000|2024-07-27 22:55:00|17806.68|17726.68|17808.88|17728.88|17808.88|17728.88|17806.68|17726.68|10
1722120910000|2024-07-27 22:55:10|17808.84|17728.84|17807.09|17727.09|17809.48|17729.48|17807.09|17727.09|10
1722120920000|2024-07-27 22:55:20|17807.42|17727.42|17807|17727|17807.42|17727.42|17806.95|17726.95|9
1722120930000|2024-07-27 22:55:30|17807.12|17727.12|17809.3|17729.3|17809.3|17729.3|17807.12|17727.12|10
1722120940000|2024-07-27 22:55:40|17809.36|17729.36|17812.41|17732.41|17812.41|17732.41|17809.36|17729.36|10
1722120950000|2024-07-27 22:55:50|17812.55|17732.55|17812.47|17732.47|17812.9|17732.9|17812.41|17732.41|10
1722120960000|2024-07-27 22:56:00|17812.54|17732.54|17807.6|17727.6|17812.56|17732.56|17807.6|17727.6|9
1722120970000|2024-07-27 22:56:10|17807.15|17727.15|17806.44|17726.44|17807.15|17727.15|17806.23|17726.23|10
1722120980000|2024-07-27 22:56:20|17806.39|17726.39|17805.37|17725.37|17806.62|17726.62|17805.37|17725.37|9
1722120990000|2024-07-27 22:56:30|17805.36|17725.36|17801.82|17721.82|17805.36|17725.36|17801.82|17721.82|9
1722121000000|2024-07-27 22:56:40|17802.39|17722.39|17802.93|17722.93|17803.02|17723.02|17801.96|17721.96|10
1722121010000|2024-07-27 22:56:50|17803|17723|17802.5|17722.5|17803.12|17723.12|17802.49|17722.49|10
1722121020000|2024-07-27 22:57:00|17802.46|17722.46|17801.99|17721.99|17802.62|17722.62|17801.99|17721.99|9
1722121030000|2024-07-27 22:57:10|17801.98|17721.98|17800.91|17720.91|17802.46|17722.46|17800.86|17720.86|10
1722121040000|2024-07-27 22:57:20|17800.81|17720.81|17802.09|17722.09|17802.09|17722.09|17800.45|17720.45|10
1722121050000|2024-07-27 22:57:30|17801.69|17721.69|17800.66|17720.66|17801.71|17721.71|17800.66|17720.66|10
1722121060000|2024-07-27 22:57:40|17801.46|17721.46|17801.74|17721.74|17802.02|17722.02|17801.46|17721.46|10
1722121070000|2024-07-27 22:57:50|17801.82|17721.82|17800.91|17720.91|17801.82|17721.82|17800.91|17720.91|10
1722121080000|2024-07-27 22:58:00|17800.85|17720.85|17799.55|17719.55|17800.85|17720.85|17799.55|17719.55|10
1722121090000|2024-07-27 22:58:10|17799.25|17719.25|17798.72|17718.72|17799.34|17719.34|17798.72|17718.72|10
1722121100000|2024-07-27 22:58:20|17798.46|17718.46|17798.18|17718.18|17798.46|17718.46|17797.57|17717.57|7
1722121110000|2024-07-27 22:58:30|17798.29|17718.29|17797.65|17717.65|17798.48|17718.48|17797.57|17717.57|10
1722121120000|2024-07-27 22:58:40|17797.55|17717.55|17796.76|17716.76|17797.55|17717.55|17796.76|17716.76|9
1722121130000|2024-07-27 22:58:50|17796.71|17716.71|17796.7|17716.7|17796.75|17716.75|17796.68|17716.68|7
1722121140000|2024-07-27 22:59:00|17796.64|17716.64|17796.59|17716.59|17796.64|17716.64|17796.32|17716.32|9
1722121150000|2024-07-27 22:59:10|17796.48|17716.48|17796.19|17716.19|17796.48|17716.48|17796.02|17716.02|10
1722121160000|2024-07-27 22:59:20|17796.24|17716.24|17796.29|17716.29|17796.34|17716.34|17796.12|17716.12|9
1722121170000|2024-07-27 22:59:30|17795.95|17715.95|17795.48|17715.48|17795.95|17715.95|17795.1|17715.1|10
1722121180000|2024-07-27 22:59:40|17795.52|17715.52|17795.76|17715.76|17795.78|17715.78|17795.47|17715.47|9
1722121190000|2024-07-27 22:59:50|17795.83|17715.83|17795.2|17715.2|17795.87|17715.87|17795.19|17715.19|9
1722121210000|2024-07-27 23:00:10|17794.1|17714.1|17793|17713|17794.2|17714.2|17793|17713|6
1722121220000|2024-07-27 23:00:20|17792.3|17712.3|17790.9|17710.9|17792.3|17712.3|17790.9|17710.9|7
1722121230000|2024-07-27 23:00:30|17791.3|17711.3|17791|17711|17791.3|17711.3|17791|17711|10
1722121240000|2024-07-27 23:00:40|17790.6|17710.6|17790.2|17710.2|17790.7|17710.7|17790.2|17710.2|10
1722121250000|2024-07-27 23:00:50|17789.8|17709.8|17790.5|17710.5|17790.6|17710.6|17789.7|17709.7|9
1722121260000|2024-07-27 23:01:00|17791.1|17711.1|17791.8|17711.8|17791.8|17711.8|17790.2|17710.2|10
1722121270000|2024-07-27 23:01:10|17792|17712|17791.6|17711.6|17792.1|17712.1|17791.6|17711.6|10
1722121280000|2024-07-27 23:01:20|17791.5|17711.5|17790.5|17710.5|17791.5|17711.5|17790.5|17710.5|10
1722121290000|2024-07-27 23:01:30|17789.8|17709.8|17787.9|17707.9|17789.8|17709.8|17787.9|17707.9|10
1722121300000|2024-07-27 23:01:40|17787.5|17707.5|17784.7|17704.7|17787.5|17707.5|17784.7|17704.7|10
1722121310000|2024-07-27 23:01:50|17784.6|17704.6|17784.3|17704.3|17784.6|17704.6|17784|17704|9
1722121320000|2024-07-27 23:02:00|17784.3|17704.3|17784.1|17704.1|17784.3|17704.3|17783.5|17703.5|10
1722121330000|2024-07-27 23:02:10|17784.1|17704.1|17782.5|17702.5|17784.1|17704.1|17782.4|17702.4|10
1722121340000|2024-07-27 23:02:20|17782.3|17702.3|17781.3|17701.3|17782.3|17702.3|17781.2|17701.2|10
1722121350000|2024-07-27 23:02:30|17781.3|17701.3|17780.4|17700.4|17781.5|17701.5|17780.4|17700.4|10
1722121360000|2024-07-27 23:02:40|17780.3|17700.3|17779.7|17699.7|17781.1|17701.1|17779.7|17699.7|10
1722121370000|2024-07-27 23:02:50|17779.9|17699.9|17781.9|17701.9|17781.9|17701.9|17779.5|17699.5|10
1722121380000|2024-07-27 23:03:00|17781.6|17701.6|17782.8|17702.8|17782.9|17702.9|17781|17701|10
1722121390000|2024-07-27 23:03:10|17782.9|17702.9|17782|17702|17783.6|17703.6|17781.7|17701.7|10
1722121400000|2024-07-27 23:03:20|17781.9|17701.9|17782.1|17702.1|17782.1|17702.1|17781.8|17701.8|9
1722121410000|2024-07-27 23:03:30|17782.4|17702.4|17782.5|17702.5|17782.6|17702.6|17781.9|17701.9|10
1722121420000|2024-07-27 23:03:40|17782.5|17702.5|17782.8|17702.8|17783.1|17703.1|17782.3|17702.3|10
1722121430000|2024-07-27 23:03:50|17782.7|17702.7|17781.8|17701.8|17782.7|17702.7|17781.8|17701.8|10
1722121440000|2024-07-27 23:04:00|17781.8|17701.8|17780.3|17700.3|17781.8|17701.8|17780.3|17700.3|9
1722121450000|2024-07-27 23:04:10|17780.3|17700.3|17779.3|17699.3|17780.4|17700.4|17778.9|17698.9|10
1722121460000|2024-07-27 23:04:20|17779.3|17699.3|17777|17697|17779.3|17699.3|17777|17697|10
1722121470000|2024-07-27 23:04:30|17776.9|17696.9|17774.9|17694.9|17776.9|17696.9|17774.9|17694.9|10
1722121480000|2024-07-27 23:04:40|17774.2|17694.2|17773.5|17693.5|17774.2|17694.2|17773.3|17693.3|8
1722121490000|2024-07-27 23:04:50|17774|17694|17769.7|17689.7|17774.1|17694.1|17769.7|17689.7|10
1722121500000|2024-07-27 23:05:00|17769.3|17689.3|17754.7|17674.7|17769.3|17689.3|17752.1|17672.1|10
1722121510000|2024-07-27 23:05:10|17750.8|17670.8|17740.3|17660.3|17750.8|17670.8|17738.4|17658.4|10
1722121520000|2024-07-27 23:05:20|17735.9|17655.9|17732.5|17652.5|17736.5|17656.5|17732.5|17652.5|10
1722121530000|2024-07-27 23:05:30|17732.4|17652.4|17731.5|17651.5|17732.5|17652.5|17729.7|17649.7|10
1722121540000|2024-07-27 23:05:40|17732.2|17652.2|17733.2|17653.2|17733.2|17653.2|17732.2|17652.2|8
1722121550000|2024-07-27 23:05:50|17732.5|17652.5|17730.4|17650.4|17732.7|17652.7|17730.4|17650.4|10
1722121560000|2024-07-27 23:06:00|17730.5|17650.5|17732.9|17652.9|17732.9|17652.9|17730.5|17650.5|10
1722121570000|2024-07-27 23:06:10|17733|17653|17734.1|17654.1|17734.1|17654.1|17730.5|17650.5|10
1722121580000|2024-07-27 23:06:20|17734.7|17654.7|17737.3|17657.3|17737.3|17657.3|17734.7|17654.7|10
1722121590000|2024-07-27 23:06:30|17738.1|17658.1|17739.8|17659.8|17739.8|17659.8|17738.1|17658.1|10
1722121600000|2024-07-27 23:06:40|17739.4|17659.4|17740.6|17660.6|17740.6|17660.6|17739.4|17659.4|10
1722121610000|2024-07-27 23:06:50|17741.1|17661.1|17741|17661|17741.1|17661.1|17740.8|17660.8|9
1722121620000|2024-07-27 23:07:00|17741|17661|17740.7|17660.7|17741.4|17661.4|17740.7|17660.7|9
1722121630000|2024-07-27 23:07:10|17741.6|17661.6|17741.3|17661.3|17741.7|17661.7|17741.2|17661.2|10
1722121640000|2024-07-27 23:07:20|17741|17661|17740.3|17660.3|17741.1|17661.1|17740.3|17660.3|10
1722121650000|2024-07-27 23:07:30|17740.5|17660.5|17738.7|17658.7|17740.5|17660.5|17738.6|17658.6|10
1722121660000|2024-07-27 23:07:40|17738.3|17658.3|17736.8|17656.8|17738.3|17658.3|17736.7|17656.7|9
1722121670000|2024-07-27 23:07:50|17737|17657|17735.9|17655.9|17737|17657|17735.9|17655.9|8
1722121680000|2024-07-27 23:08:00|17735.5|17655.5|17736.6|17656.6|17736.6|17656.6|17735.5|17655.5|9
1722121690000|2024-07-27 23:08:10|17737.1|17657.1|17737.6|17657.6|17737.9|17657.9|17737.1|17657.1|10
1722121700000|2024-07-27 23:08:20|17738.1|17658.1|17742.7|17662.7|17742.7|17662.7|17738.1|17658.1|10
1722121710000|2024-07-27 23:08:30|17742.8|17662.8|17743.6|17663.6|17743.6|17663.6|17742.8|17662.8|10
1722121720000|2024-07-27 23:08:40|17743.7|17663.7|17743.6|17663.6|17743.8|17663.8|17743.4|17663.4|10
1722121730000|2024-07-27 23:08:50|17742.4|17662.4|17742.5|17662.5|17742.8|17662.8|17742.4|17662.4|9
1722121740000|2024-07-27 23:09:00|17742|17662|17740.9|17660.9|17742.2|17662.2|17740.9|17660.9|10
1722121750000|2024-07-27 23:09:10|17741|17661|17741.3|17661.3|17741.4|17661.4|17741|17661|9
1722121760000|2024-07-27 23:09:20|17740.3|17660.3|17734.8|17654.8|17740.3|17660.3|17734.8|17654.8|10
1722121770000|2024-07-27 23:09:30|17734.5|17654.5|17732.5|17652.5|17734.5|17654.5|17732.5|17652.5|9
1722121780000|2024-07-27 23:09:40|17732.2|17652.2|17729.8|17649.8|17732.2|17652.2|17729.8|17649.8|9
1722121790000|2024-07-27 23:09:50|17729.6|17649.6|17729.3|17649.3|17730.1|17650.1|17729.3|17649.3|8
1722121800000|2024-07-27 23:10:00|17729.2|17649.2|17728.7|17648.7|17729.3|17649.3|17727.4|17647.4|10
1722121810000|2024-07-27 23:10:10|17729|17649|17730.6|17650.6|17730.7|17650.7|17728.8|17648.8|10
1722121820000|2024-07-27 23:10:20|17731.2|17651.2|17729.8|17649.8|17731.4|17651.4|17729.5|17649.5|10
1722121830000|2024-07-27 23:10:30|17729.8|17649.8|17731.2|17651.2|17731.2|17651.2|17729.8|17649.8|10
1722121840000|2024-07-27 23:10:40|17731.2|17651.2|17730.3|17650.3|17731.2|17651.2|17730.2|17650.2|10
1722121850000|2024-07-27 23:10:50|17730.4|17650.4|17737.1|17657.1|17737.1|17657.1|17728.6|17648.6|10
1722121860000|2024-07-27 23:11:00|17736.7|17656.7|17735.8|17655.8|17736.7|17656.7|17735.4|17655.4|10
1722121870000|2024-07-27 23:11:10|17735.9|17655.9|17737.6|17657.6|17737.8|17657.8|17735.8|17655.8|10
1722121880000|2024-07-27 23:11:20|17737.9|17657.9|17740.3|17660.3|17740.6|17660.6|17737.9|17657.9|10
1722121890000|2024-07-27 23:11:30|17740.4|17660.4|17741.4|17661.4|17741.4|17661.4|17740.4|17660.4|10
1722121900000|2024-07-27 23:11:40|17741.5|17661.5|17741.5|17661.5|17741.9|17661.9|17741.4|17661.4|10
1722121910000|2024-07-27 23:11:50|17741.7|17661.7|17742.1|17662.1|17742.1|17662.1|17741.3|17661.3|10
1722121920000|2024-07-27 23:12:00|17742.2|17662.2|17742.3|17662.3|17742.4|17662.4|17742.1|17662.1|10
1722121930000|2024-07-27 23:12:10|17741.2|17661.2|17739.4|17659.4|17741.2|17661.2|17739.2|17659.2|10
1722121940000|2024-07-27 23:12:20|17739.7|17659.7|17737.7|17657.7|17739.7|17659.7|17737.7|17657.7|10
1722121950000|2024-07-27 23:12:30|17737.8|17657.8|17735.7|17655.7|17738|17658|17735.5|17655.5|9
1722121960000|2024-07-27 23:12:40|17735.7|17655.7|17735|17655|17736.4|17656.4|17735|17655|10
1722121970000|2024-07-27 23:12:50|17734.8|17654.8|17732.4|17652.4|17735.1|17655.1|17732.4|17652.4|10
1722121980000|2024-07-27 23:13:00|17732.4|17652.4|17729.7|17649.7|17732.4|17652.4|17729.7|17649.7|10
1722121990000|2024-07-27 23:13:10|17729.7|17649.7|17726.6|17646.6|17729.7|17649.7|17726.6|17646.6|10
1722122000000|2024-07-27 23:13:20|17726.5|17646.5|17722.9|17642.9|17726.6|17646.6|17722.9|17642.9|10
1722122010000|2024-07-27 23:13:30|17722.9|17642.9|17719|17639|17724.8|17644.8|17717.8|17637.8|9
1722122020000|2024-07-27 23:13:40|17719.1|17639.1|17717.3|17637.3|17719.4|17639.4|17717.3|17637.3|10
1722122030000|2024-07-27 23:13:50|17725.2|17645.2|17724.6|17644.6|17725.2|17645.2|17724.5|17644.5|10
1722122040000|2024-07-27 23:14:00|17724.7|17644.7|17726.3|17646.3|17726.3|17646.3|17724.6|17644.6|10
1722122050000|2024-07-27 23:14:10|17726.9|17646.9|17728.6|17648.6|17728.6|17648.6|17726.9|17646.9|10
1722122060000|2024-07-27 23:14:20|17728.7|17648.7|17729.4|17649.4|17729.7|17649.7|17728.7|17648.7|10
1722122070000|2024-07-27 23:14:30|17728.8|17648.8|17728.3|17648.3|17729.1|17649.1|17728.3|17648.3|9
1722122080000|2024-07-27 23:14:40|17728.5|17648.5|17727.7|17647.7|17728.8|17648.8|17727.7|17647.7|10
1722122090000|2024-07-27 23:14:50|17728|17648|17727.8|17647.8|17728.3|17648.3|17726.8|17646.8|10
1722122100000|2024-07-27 23:15:00|17727.76|17647.76|17724.3|17644.3|17727.83|17647.83|17724.3|17644.3|10
1722122110000|2024-07-27 23:15:10|17724.29|17644.29|17724.1|17644.1|17725.08|17645.08|17724|17644|10
1722122120000|2024-07-27 23:15:20|17723.82|17643.82|17723.41|17643.41|17723.82|17643.82|17723.22|17643.22|10
1722122130000|2024-07-27 23:15:30|17723.43|17643.43|17720.12|17640.12|17723.43|17643.43|17720.12|17640.12|10
1722122140000|2024-07-27 23:15:40|17720.58|17640.58|17717.02|17637.02|17720.58|17640.58|17717.02|17637.02|10
1722122150000|2024-07-27 23:15:50|17716.64|17636.64|17712.68|17632.68|17716.64|17636.64|17712.68|17632.68|10
1722122160000|2024-07-27 23:16:00|17712.37|17632.37|17711.96|17631.96|17712.8|17632.8|17711.96|17631.96|9
1722122170000|2024-07-27 23:16:10|17712.1|17632.1|17711.84|17631.84|17712.61|17632.61|17711.28|17631.28|9
1722122180000|2024-07-27 23:16:20|17711.57|17631.57|17710.29|17630.29|17711.58|17631.58|17710.29|17630.29|10
1722122190000|2024-07-27 23:16:30|17710.16|17630.16|17708.73|17628.73|17710.2|17630.2|17708.26|17628.26|9
1722122200000|2024-07-27 23:16:40|17709.13|17629.13|17708.43|17628.43|17709.26|17629.26|17708.15|17628.15|10
1722122210000|2024-07-27 23:16:50|17708.39|17628.39|17708.45|17628.45|17708.6|17628.6|17707.99|17627.99|10
1722122220000|2024-07-27 23:17:00|17708.23|17628.23|17693.62|17613.62|17708.23|17628.23|17693.62|17613.62|10
1722122230000|2024-07-27 23:17:10|17693.55|17613.55|17694.85|17614.85|17695.16|17615.16|17693.25|17613.25|10
1722122240000|2024-07-27 23:17:20|17695.32|17615.32|17699.68|17619.68|17699.68|17619.68|17695.32|17615.32|10
1722122250000|2024-07-27 23:17:30|17699.89|17619.89|17700.4|17620.4|17700.62|17620.62|17699.89|17619.89|10
1722122260000|2024-07-27 23:17:40|17700.47|17620.47|17703.06|17623.06|17703.06|17623.06|17700.38|17620.38|10
1722122270000|2024-07-27 23:17:50|17704.02|17624.02|17703.73|17623.73|17704.9|17624.9|17703.65|17623.65|10
1722122280000|2024-07-27 23:18:00|17703.75|17623.75|17701.59|17621.59|17703.75|17623.75|17701.57|17621.57|10
1722122290000|2024-07-27 23:18:10|17702.55|17622.55|17701.34|17621.34|17703.56|17623.56|17701.34|17621.34|10
1722122300000|2024-07-27 23:18:20|17701.4|17621.4|17701.34|17621.34|17701.4|17621.4|17700.7|17620.7|10
1722122310000|2024-07-27 23:18:30|17701.48|17621.48|17701.44|17621.44|17701.64|17621.64|17701.42|17621.42|10
1722122320000|2024-07-27 23:18:40|17701.46|17621.46|17700.85|17620.85|17701.46|17621.46|17700.73|17620.73|9
1722122330000|2024-07-27 23:18:50|17700.67|17620.67|17700.33|17620.33|17700.71|17620.71|17700.33|17620.33|9
1722122340000|2024-07-27 23:19:00|17700.51|17620.51|17699.29|17619.29|17700.51|17620.51|17699.29|17619.29|10
1722122350000|2024-07-27 23:19:10|17698.96|17618.96|17696.56|17616.56|17698.96|17618.96|17696.56|17616.56|10
1722122360000|2024-07-27 23:19:20|17696.05|17616.05|17694.7|17614.7|17696.58|17616.58|17694.06|17614.06|10
1722122370000|2024-07-27 23:19:30|17694.77|17614.77|17691.77|17611.77|17694.91|17614.91|17691.65|17611.65|10
1722122380000|2024-07-27 23:19:40|17691.86|17611.86|17690.84|17610.84|17691.86|17611.86|17690.84|17610.84|10
1722122390000|2024-07-27 23:19:50|17690.91|17610.91|17690.45|17610.45|17692.02|17612.02|17690.45|17610.45|10
1722122400000|2024-07-27 23:20:00|17690.47|17610.47|17688.44|17608.44|17690.47|17610.47|17688.44|17608.44|10
1722122410000|2024-07-27 23:20:10|17688.25|17608.25|17688.77|17608.77|17689.07|17609.07|17687.74|17607.74|9
1722122420000|2024-07-27 23:20:20|17688.79|17608.79|17690.9|17610.9|17690.9|17610.9|17688.79|17608.79|10
1722122430000|2024-07-27 23:20:30|17690.17|17610.17|17688.99|17608.99|17690.33|17610.33|17688.99|17608.99|9
1722122440000|2024-07-27 23:20:40|17688.76|17608.76|17684.63|17604.63|17688.76|17608.76|17684.63|17604.63|10
1722122450000|2024-07-27 23:20:50|17684.54|17604.54|17683.63|17603.63|17685.57|17605.57|17683.63|17603.63|10
1722122460000|2024-07-27 23:21:00|17683.55|17603.55|17681.02|17601.02|17683.55|17603.55|17681.02|17601.02|9
1722122470000|2024-07-27 23:21:10|17680.83|17600.83|17681.46|17601.46|17681.49|17601.49|17680.02|17600.02|10
1722122480000|2024-07-27 23:21:20|17681.55|17601.55|17682.2|17602.2|17682.35|17602.35|17681.53|17601.53|10
1722122490000|2024-07-27 23:21:30|17682|17602|17683.36|17603.36|17683.36|17603.36|17681.78|17601.78|9
1722122500000|2024-07-27 23:21:40|17683.45|17603.45|17681.83|17601.83|17683.45|17603.45|17681.83|17601.83|10
1722122510000|2024-07-27 23:21:50|17681.45|17601.45|17680.31|17600.31|17681.47|17601.47|17680.31|17600.31|10
1722122520000|2024-07-27 23:22:00|17680.08|17600.08|17678.31|17598.31|17680.08|17600.08|17678.31|17598.31|10
1722122530000|2024-07-27 23:22:10|17678.75|17598.75|17679.16|17599.16|17679.16|17599.16|17678.48|17598.48|8
1722122540000|2024-07-27 23:22:20|17679.23|17599.23|17680.83|17600.83|17680.85|17600.85|17679.23|17599.23|10
1722122550000|2024-07-27 23:22:30|17681.29|17601.29|17685.65|17605.65|17685.65|17605.65|17681.29|17601.29|10
1722122560000|2024-07-27 23:22:40|17685.89|17605.89|17687.22|17607.22|17687.28|17607.28|17685.89|17605.89|10
1722122570000|2024-07-27 23:22:50|17687.46|17607.46|17689.15|17609.15|17689.73|17609.73|17687.46|17607.46|10
1722122580000|2024-07-27 23:23:00|17688.38|17608.38|17688.67|17608.67|17688.67|17608.67|17686.31|17606.31|10
1722122590000|2024-07-27 23:23:10|17688.49|17608.49|17686.39|17606.39|17688.49|17608.49|17685.94|17605.94|10
1722122600000|2024-07-27 23:23:20|17686.46|17606.46|17686.97|17606.97|17686.97|17606.97|17685.55|17605.55|9
1722122610000|2024-07-27 23:23:30|17686.96|17606.96|17689.43|17609.43|17689.49|17609.49|17686.89|17606.89|10
1722122620000|2024-07-27 23:23:40|17689.35|17609.35|17689.69|17609.69|17689.87|17609.87|17689.24|17609.24|9
1722122630000|2024-07-27 23:23:50|17689.38|17609.38|17689.35|17609.35|17689.38|17609.38|17688.59|17608.59|10
1722122640000|2024-07-27 23:24:00|17689.87|17609.87|17690.01|17610.01|17690.14|17610.14|17689.58|17609.58|9
1722122650000|2024-07-27 23:24:10|17689.99|17609.99|17689.9|17609.9|17690.35|17610.35|17689.9|17609.9|9
1722122660000|2024-07-27 23:24:20|17689.8|17609.8|17690.16|17610.16|17690.25|17610.25|17689.6|17609.6|10
1722122670000|2024-07-27 23:24:30|17690.04|17610.04|17688.64|17608.64|17690.04|17610.04|17688.64|17608.64|10
1722122680000|2024-07-27 23:24:40|17688.47|17608.47|17686.58|17606.58|17688.47|17608.47|17686.58|17606.58|10
1722122690000|2024-07-27 23:24:50|17686.56|17606.56|17688.22|17608.22|17688.22|17608.22|17686.56|17606.56|10
1722122700000|2024-07-27 23:25:00|17687.98|17607.98|17688.43|17608.43|17688.45|17608.45|17687.77|17607.77|9
1722122710000|2024-07-27 23:25:10|17688.14|17608.14|17688.13|17608.13|17688.84|17608.84|17688.13|17608.13|8
1722122720000|2024-07-27 23:25:20|17688.18|17608.18|17689.3|17609.3|17689.32|17609.32|17688.18|17608.18|10
1722122730000|2024-07-27 23:25:30|17689.31|17609.31|17691.2|17611.2|17691.2|17611.2|17689.31|17609.31|10
1722122740000|2024-07-27 23:25:40|17691.05|17611.05|17695.02|17615.02|17695.21|17615.21|17691.05|17611.05|10
1722122750000|2024-07-27 23:25:50|17695.88|17615.88|17697.72|17617.72|17697.72|17617.72|17695.88|17615.88|9
1722122760000|2024-07-27 23:26:00|17697.8|17617.8|17702.54|17622.54|17702.54|17622.54|17697.8|17617.8|10
1722122770000|2024-07-27 23:26:10|17703.61|17623.61|17705.1|17625.1|17705.1|17625.1|17703.61|17623.61|9
1722122780000|2024-07-27 23:26:20|17704.92|17624.92|17704.99|17624.99|17705.61|17625.61|17704.92|17624.92|10
1722122790000|2024-07-27 23:26:30|17705.3|17625.3|17706.76|17626.76|17706.76|17626.76|17705.3|17625.3|9
1722122800000|2024-07-27 23:26:40|17707.15|17627.15|17710.52|17630.52|17710.52|17630.52|17707.15|17627.15|10
1722122810000|2024-07-27 23:26:50|17711.2|17631.2|17712.82|17632.82|17713.19|17633.19|17711.2|17631.2|10
1722122820000|2024-07-27 23:27:00|17712.94|17632.94|17716.66|17636.66|17716.67|17636.67|17711.96|17631.96|9
1722122830000|2024-07-27 23:27:10|17716.48|17636.48|17715.84|17635.84|17716.82|17636.82|17715.84|17635.84|10
1722122840000|2024-07-27 23:27:20|17715.85|17635.85|17715.71|17635.71|17716.31|17636.31|17715.71|17635.71|9
1722122850000|2024-07-27 23:27:30|17716.02|17636.02|17715.24|17635.24|17716.5|17636.5|17715.24|17635.24|8
1722122860000|2024-07-27 23:27:40|17715.52|17635.52|17716.55|17636.55|17716.55|17636.55|17715.52|17635.52|8
1722122870000|2024-07-27 23:27:50|17716.72|17636.72|17717.68|17637.68|17717.68|17637.68|17716.41|17636.41|10
1722122880000|2024-07-27 23:28:00|17717.95|17637.95|17717.78|17637.78|17718.13|17638.13|17717.43|17637.43|9
1722122890000|2024-07-27 23:28:10|17717.77|17637.77|17717.59|17637.59|17717.93|17637.93|17717.59|17637.59|8
1722122900000|2024-07-27 23:28:20|17717.64|17637.64|17718.02|17638.02|17718.1|17638.1|17717.64|17637.64|9
1722122910000|2024-07-27 23:28:30|17718.01|17638.01|17718.21|17638.21|17718.21|17638.21|17718.01|17638.01|8
1722122920000|2024-07-27 23:28:40|17718.23|17638.23|17716.4|17636.4|17718.23|17638.23|17716.4|17636.4|10
1722122930000|2024-07-27 23:28:50|17716.29|17636.29|17714.5|17634.5|17716.29|17636.29|17714.5|17634.5|9
1722122940000|2024-07-27 23:29:00|17714.95|17634.95|17715.58|17635.58|17715.61|17635.61|17714.17|17634.17|10
1722122950000|2024-07-27 23:29:10|17715.46|17635.46|17716.38|17636.38|17716.52|17636.52|17715.05|17635.05|10
1722122960000|2024-07-27 23:29:20|17716.25|17636.25|17715.1|17635.1|17717.22|17637.22|17715.03|17635.03|10
1722122970000|2024-07-27 23:29:30|17715.31|17635.31|17712.48|17632.48|17715.31|17635.31|17712.31|17632.31|8
1722122980000|2024-07-27 23:29:40|17712.3|17632.3|17711.35|17631.35|17712.3|17632.3|17710.76|17630.76|10
1722122990000|2024-07-27 23:29:50|17711.36|17631.36|17713.13|17633.13|17713.13|17633.13|17711.36|17631.36|9
1722123000000|2024-07-27 23:30:00|17713.18|17633.18|17714.98|17634.98|17714.98|17634.98|17713.18|17633.18|10
1722123010000|2024-07-27 23:30:10|17714.97|17634.97|17715.05|17635.05|17715.23|17635.23|17714.94|17634.94|9
1722123020000|2024-07-27 23:30:20|17714.93|17634.93|17718.46|17638.46|17718.46|17638.46|17714.81|17634.81|10
1722123030000|2024-07-27 23:30:30|17719.57|17639.57|17722.5|17642.5|17722.5|17642.5|17719.51|17639.51|10
1722123040000|2024-07-27 23:30:40|17722.69|17642.69|17722.72|17642.72|17722.86|17642.86|17722.37|17642.37|10
1722123050000|2024-07-27 23:30:50|17722.69|17642.69|17719.95|17639.95|17722.82|17642.82|17719.95|17639.95|10
1722123060000|2024-07-27 23:31:00|17721|17641|17720.95|17640.95|17721.02|17641.02|17720.58|17640.58|10
1722123070000|2024-07-27 23:31:10|17721.09|17641.09|17721.61|17641.61|17721.61|17641.61|17721.09|17641.09|9
1722123080000|2024-07-27 23:31:20|17721.6|17641.6|17722.07|17642.07|17722.14|17642.14|17721.53|17641.53|9
1722123090000|2024-07-27 23:31:30|17721.89|17641.89|17722.92|17642.92|17722.92|17642.92|17721.86|17641.86|8
1722123100000|2024-07-27 23:31:40|17723.07|17643.07|17724.22|17644.22|17724.22|17644.22|17723.06|17643.06|10
1722123110000|2024-07-27 23:31:50|17724.25|17644.25|17726.41|17646.41|17727.68|17647.68|17723.71|17643.71|9
1722123120000|2024-07-27 23:32:00|17725.87|17645.87|17722.68|17642.68|17725.87|17645.87|17722.68|17642.68|10
1722123130000|2024-07-27 23:32:10|17722.33|17642.33|17719.38|17639.38|17722.33|17642.33|17719.36|17639.36|10
1722123140000|2024-07-27 23:32:20|17719.04|17639.04|17716.59|17636.59|17719.04|17639.04|17716.59|17636.59|8
1722123150000|2024-07-27 23:32:30|17716.15|17636.15|17715.88|17635.88|17716.15|17636.15|17715.7|17635.7|7
1722123160000|2024-07-27 23:32:40|17715.98|17635.98|17715.23|17635.23|17716.05|17636.05|17715.23|17635.23|8
1722123170000|2024-07-27 23:32:50|17714.78|17634.78|17712.45|17632.45|17714.78|17634.78|17712.45|17632.45|10
1722123180000|2024-07-27 23:33:00|17712.48|17632.48|17713.85|17633.85|17713.85|17633.85|17712.48|17632.48|10
1722123190000|2024-07-27 23:33:10|17713.75|17633.75|17714.04|17634.04|17714.33|17634.33|17713.75|17633.75|10
1722123200000|2024-07-27 23:33:20|17713.49|17633.49|17714.02|17634.02|17714.02|17634.02|17713.49|17633.49|9
1722123210000|2024-07-27 23:33:30|17714.08|17634.08|17714.36|17634.36|17714.54|17634.54|17714.08|17634.08|10
1722123220000|2024-07-27 23:33:40|17714.44|17634.44|17714.04|17634.04|17715.19|17635.19|17714.04|17634.04|9
1722123230000|2024-07-27 23:33:50|17714.06|17634.06|17713.6|17633.6|17714.22|17634.22|17713.24|17633.24|9
1722123240000|2024-07-27 23:34:00|17713.53|17633.53|17713.74|17633.74|17715.07|17635.07|17713.42|17633.42|10
1722123250000|2024-07-27 23:34:10|17713.73|17633.73|17712.75|17632.75|17713.78|17633.78|17712.75|17632.75|9
1722123260000|2024-07-27 23:34:20|17712.79|17632.79|17713.46|17633.46|17713.47|17633.47|17712.67|17632.67|10
1722123270000|2024-07-27 23:34:30|17713.48|17633.48|17714.3|17634.3|17714.3|17634.3|17713.25|17633.25|10
1722123280000|2024-07-27 23:34:40|17714.75|17634.75|17714.87|17634.87|17714.88|17634.88|17714.75|17634.75|9
1722123290000|2024-07-27 23:34:50|17714.92|17634.92|17712.76|17632.76|17714.92|17634.92|17712.76|17632.76|9
1722123300000|2024-07-27 23:35:00|17713.62|17633.62|17711.53|17631.53|17713.76|17633.76|17711.53|17631.53|10
1722123310000|2024-07-27 23:35:10|17711.4|17631.4|17710.75|17630.75|17711.4|17631.4|17710.75|17630.75|10
1722123320000|2024-07-27 23:35:20|17710.45|17630.45|17711.1|17631.1|17711.12|17631.12|17710.45|17630.45|8
1722123330000|2024-07-27 23:35:30|17711.09|17631.09|17714.84|17634.84|17715.08|17635.08|17710.91|17630.91|10
1722123340000|2024-07-27 23:35:40|17714.77|17634.77|17714.62|17634.62|17716.75|17636.75|17714.62|17634.62|10
1722123350000|2024-07-27 23:35:50|17714.13|17634.13|17714.48|17634.48|17714.48|17634.48|17713.7|17633.7|10
1722123360000|2024-07-27 23:36:00|17714.45|17634.45|17712.65|17632.65|17714.45|17634.45|17712.63|17632.63|10
1722123370000|2024-07-27 23:36:10|17712.28|17632.28|17711.82|17631.82|17712.28|17632.28|17711.8|17631.8|10
1722123380000|2024-07-27 23:36:20|17711.87|17631.87|17711.15|17631.15|17712.37|17632.37|17711.15|17631.15|10
1722123390000|2024-07-27 23:36:30|17710.88|17630.88|17709.66|17629.66|17710.88|17630.88|17709.55|17629.55|9
1722123400000|2024-07-27 23:36:40|17709.61|17629.61|17711.35|17631.35|17711.35|17631.35|17709.61|17629.61|10
1722123410000|2024-07-27 23:36:50|17711.76|17631.76|17714.77|17634.77|17714.77|17634.77|17711.76|17631.76|10
1722123420000|2024-07-27 23:37:00|17714.43|17634.43|17713.85|17633.85|17714.43|17634.43|17713.15|17633.15|10
1722123430000|2024-07-27 23:37:10|17715|17635|17715.64|17635.64|17716.62|17636.62|17715|17635|9
1722123440000|2024-07-27 23:37:20|17715.73|17635.73|17716.06|17636.06|17716.15|17636.15|17715.43|17635.43|10
1722123450000|2024-07-27 23:37:30|17716.05|17636.05|17714.59|17634.59|17716.05|17636.05|17714.57|17634.57|9
1722123460000|2024-07-27 23:37:40|17714.71|17634.71|17713.71|17633.71|17714.8|17634.8|17713.69|17633.69|9
1722123470000|2024-07-27 23:37:50|17713.88|17633.88|17714.69|17634.69|17714.69|17634.69|17713.79|17633.79|8
1722123480000|2024-07-27 23:38:00|17715|17635|17716.44|17636.44|17716.54|17636.54|17714.95|17634.95|9
1722123490000|2024-07-27 23:38:10|17716.76|17636.76|17717.16|17637.16|17717.16|17637.16|17716.69|17636.69|10
1722123500000|2024-07-27 23:38:20|17717.38|17637.38|17717.99|17637.99|17718.35|17638.35|17717.38|17637.38|8
1722123510000|2024-07-27 23:38:30|17718|17638|17717.13|17637.13|17718.16|17638.16|17717.13|17637.13|9
1722123520000|2024-07-27 23:38:40|17717.03|17637.03|17717.71|17637.71|17717.93|17637.93|17716.99|17636.99|10
1722123530000|2024-07-27 23:38:50|17718.03|17638.03|17717.81|17637.81|17718.3|17638.3|17717.81|17637.81|9
1722123540000|2024-07-27 23:39:00|17717.6|17637.6|17718.24|17638.24|17718.54|17638.54|17717.48|17637.48|10
1722123550000|2024-07-27 23:39:10|17717.65|17637.65|17717.71|17637.71|17717.86|17637.86|17717.65|17637.65|9
1722123560000|2024-07-27 23:39:20|17717.73|17637.73|17716.08|17636.08|17717.73|17637.73|17716.08|17636.08|10
1722123570000|2024-07-27 23:39:30|17715.98|17635.98|17715.77|17635.77|17716.21|17636.21|17715.73|17635.73|8
1722123580000|2024-07-27 23:39:40|17715.55|17635.55|17715.6|17635.6|17715.77|17635.77|17715.51|17635.51|9
1722123590000|2024-07-27 23:39:50|17715.59|17635.59|17715.84|17635.84|17716.2|17636.2|17715.52|17635.52|9
1722123600000|2024-07-27 23:40:00|17715.82|17635.82|17714.26|17634.26|17715.82|17635.82|17714.26|17634.26|10
1722123610000|2024-07-27 23:40:10|17714.21|17634.21|17714.69|17634.69|17714.69|17634.69|17714.18|17634.18|10
1722123620000|2024-07-27 23:40:20|17714.67|17634.67|17714.97|17634.97|17715.19|17635.19|17714.67|17634.67|10
1722123630000|2024-07-27 23:40:30|17714.99|17634.99|17715.13|17635.13|17715.67|17635.67|17714.96|17634.96|10
1722123640000|2024-07-27 23:40:40|17715.11|17635.11|17714.58|17634.58|17715.78|17635.78|17714.58|17634.58|10
1722123650000|2024-07-27 23:40:50|17714.59|17634.59|17714.24|17634.24|17714.59|17634.59|17714.23|17634.23|9
1722123660000|2024-07-27 23:41:00|17714.21|17634.21|17713.54|17633.54|17714.21|17634.21|17713.32|17633.32|9
1722123670000|2024-07-27 23:41:10|17713.46|17633.46|17714.67|17634.67|17714.67|17634.67|17713.03|17633.03|10
1722123680000|2024-07-27 23:41:20|17714.51|17634.51|17715.61|17635.61|17715.61|17635.61|17713.89|17633.89|10
1722123690000|2024-07-27 23:41:30|17715.64|17635.64|17714.2|17634.2|17715.64|17635.64|17714.09|17634.09|10
1722123700000|2024-07-27 23:41:40|17714.36|17634.36|17714.19|17634.19|17714.36|17634.36|17713.75|17633.75|9
1722123710000|2024-07-27 23:41:50|17714.12|17634.12|17713.92|17633.92|17714.53|17634.53|17713.92|17633.92|9
1722123720000|2024-07-27 23:42:00|17713.96|17633.96|17711.74|17631.74|17713.97|17633.97|17711.74|17631.74|10
1722123730000|2024-07-27 23:42:10|17713|17633|17712.52|17632.52|17713.09|17633.09|17712.52|17632.52|10
1722123740000|2024-07-27 23:42:20|17712.35|17632.35|17711.72|17631.72|17712.35|17632.35|17711.51|17631.51|10
1722123750000|2024-07-27 23:42:30|17711.93|17631.93|17712.31|17632.31|17712.31|17632.31|17711.83|17631.83|10
1722123760000|2024-07-27 23:42:40|17711.91|17631.91|17710.42|17630.42|17711.92|17631.92|17710.42|17630.42|10
1722123770000|2024-07-27 23:42:50|17709.93|17629.93|17713.54|17633.54|17714.14|17634.14|17709.93|17629.93|9
1722123780000|2024-07-27 23:43:00|17713.56|17633.56|17712.16|17632.16|17713.56|17633.56|17712.16|17632.16|10
1722123790000|2024-07-27 23:43:10|17711.55|17631.55|17710.2|17630.2|17711.55|17631.55|17710.2|17630.2|10
1722123800000|2024-07-27 23:43:20|17710.19|17630.19|17709.72|17629.72|17710.19|17630.19|17709.52|17629.52|9
1722123810000|2024-07-27 23:43:30|17709.86|17629.86|17709.78|17629.78|17709.99|17629.99|17709.53|17629.53|9
1722123820000|2024-07-27 23:43:40|17709.57|17629.57|17709.54|17629.54|17709.68|17629.68|17709.5|17629.5|9
1722123830000|2024-07-27 23:43:50|17709.52|17629.52|17709.17|17629.17|17709.69|17629.69|17708.88|17628.88|10
1722123840000|2024-07-27 23:44:00|17709.11|17629.11|17706.17|17626.17|17709.11|17629.11|17706.17|17626.17|10
1722123850000|2024-07-27 23:44:10|17705.93|17625.93|17706.37|17626.37|17707.75|17627.75|17705.88|17625.88|10
1722123860000|2024-07-27 23:44:20|17706.28|17626.28|17708.23|17628.23|17708.23|17628.23|17706.28|17626.28|10
1722123870000|2024-07-27 23:44:30|17708.24|17628.24|17707.72|17627.72|17708.24|17628.24|17707.53|17627.53|9
1722123880000|2024-07-27 23:44:40|17707.77|17627.77|17708.21|17628.21|17708.3|17628.3|17707.59|17627.59|10
1722123890000|2024-07-27 23:44:50|17708.13|17628.13|17708.1|17628.1|17708.29|17628.29|17708.01|17628.01|9
1722123900000|2024-07-27 23:45:00|17708.27|17628.27|17710.19|17630.19|17710.19|17630.19|17708.27|17628.27|10
1722123910000|2024-07-27 23:45:10|17710.24|17630.24|17711.28|17631.28|17712.51|17632.51|17710.24|17630.24|10
1722123920000|2024-07-27 23:45:20|17711.17|17631.17|17713.02|17633.02|17713.04|17633.04|17711.17|17631.17|9
1722123930000|2024-07-27 23:45:30|17713.06|17633.06|17713.7|17633.7|17713.83|17633.83|17713.06|17633.06|10
1722123940000|2024-07-27 23:45:40|17713.74|17633.74|17714.27|17634.27|17714.36|17634.36|17713.69|17633.69|9
1722123950000|2024-07-27 23:45:50|17714.37|17634.37|17715.88|17635.88|17715.88|17635.88|17714.17|17634.17|9
1722123960000|2024-07-27 23:46:00|17716.13|17636.13|17714.35|17634.35|17716.34|17636.34|17714.35|17634.35|10
1722123970000|2024-07-27 23:46:10|17714.25|17634.25|17715.01|17635.01|17715.01|17635.01|17714.25|17634.25|10
1722123980000|2024-07-27 23:46:20|17715.13|17635.13|17715.47|17635.47|17715.58|17635.58|17715.05|17635.05|10
1722123990000|2024-07-27 23:46:30|17715.6|17635.6|17716.09|17636.09|17716.22|17636.22|17715.6|17635.6|9
1722124000000|2024-07-27 23:46:40|17716.06|17636.06|17717.97|17637.97|17717.99|17637.99|17716.06|17636.06|10
1722124010000|2024-07-27 23:46:50|17717.96|17637.96|17719.22|17639.22|17719.22|17639.22|17717.95|17637.95|9
1722124020000|2024-07-27 23:47:00|17719.21|17639.21|17720.83|17640.83|17720.86|17640.86|17719.21|17639.21|10
1722124030000|2024-07-27 23:47:10|17721.1|17641.1|17720.55|17640.55|17721.1|17641.1|17720.27|17640.27|10
1722124040000|2024-07-27 23:47:20|17720.57|17640.57|17718.35|17638.35|17720.57|17640.57|17717.81|17637.81|10
1722124050000|2024-07-27 23:47:30|17718.34|17638.34|17715.12|17635.12|17718.34|17638.34|17715.1|17635.1|10
1722124060000|2024-07-27 23:47:40|17714.49|17634.49|17711.2|17631.2|17714.49|17634.49|17711.2|17631.2|10
1722124070000|2024-07-27 23:47:50|17711.06|17631.06|17701.4|17621.4|17711.09|17631.09|17700.94|17620.94|10
1722124080000|2024-07-27 23:48:00|17701.35|17621.35|17701.66|17621.66|17701.97|17621.97|17701.35|17621.35|9
1722124090000|2024-07-27 23:48:10|17702.09|17622.09|17703.63|17623.63|17703.63|17623.63|17702.09|17622.09|10
1722124100000|2024-07-27 23:48:20|17703.94|17623.94|17704.29|17624.29|17704.29|17624.29|17703.83|17623.83|10
1722124110000|2024-07-27 23:48:30|17704.01|17624.01|17703.14|17623.14|17704.02|17624.02|17703|17623|10
1722124120000|2024-07-27 23:48:40|17702.91|17622.91|17702.09|17622.09|17703.58|17623.58|17702.09|17622.09|10
1722124130000|2024-07-27 23:48:50|17702.1|17622.1|17700.55|17620.55|17702.1|17622.1|17700.49|17620.49|9
1722124140000|2024-07-27 23:49:00|17700.56|17620.56|17700.87|17620.87|17700.87|17620.87|17700.55|17620.55|9
1722124150000|2024-07-27 23:49:10|17706.02|17626.02|17706.4|17626.4|17706.4|17626.4|17705.64|17625.64|10
1722124160000|2024-07-27 23:49:20|17706.68|17626.68|17707.11|17627.11|17707.47|17627.47|17706.68|17626.68|10
1722124170000|2024-07-27 23:49:30|17707.09|17627.09|17706.84|17626.84|17707.17|17627.17|17706.27|17626.27|10
1722124180000|2024-07-27 23:49:40|17706.96|17626.96|17706.95|17626.95|17707.23|17627.23|17706.88|17626.88|9
1722124190000|2024-07-27 23:49:50|17707.17|17627.17|17705.21|17625.21|17707.21|17627.21|17705.21|17625.21|10
1722124200000|2024-07-27 23:50:00|17704.44|17624.44|17698.83|17618.83|17704.51|17624.51|17698.64|17618.64|10
1722124210000|2024-07-27 23:50:10|17698.93|17618.93|17699.37|17619.37|17699.43|17619.43|17698.81|17618.81|8
1722124220000|2024-07-27 23:50:20|17699.69|17619.69|17699.52|17619.52|17699.74|17619.74|17699.12|17619.12|10
1722124230000|2024-07-27 23:50:30|17699.59|17619.59|17699.32|17619.32|17699.59|17619.59|17699.31|17619.31|7
1722124240000|2024-07-27 23:50:40|17699.3|17619.3|17699.16|17619.16|17699.36|17619.36|17699.16|17619.16|7
1722124250000|2024-07-27 23:50:50|17699.29|17619.29|17698.87|17618.87|17699.31|17619.31|17698.59|17618.59|10
1722124260000|2024-07-27 23:51:00|17698.95|17618.95|17701.13|17621.13|17701.13|17621.13|17698.95|17618.95|9
1722124270000|2024-07-27 23:51:10|17701.29|17621.29|17704.93|17624.93|17704.93|17624.93|17701.29|17621.29|9
1722124280000|2024-07-27 23:51:20|17705.05|17625.05|17704.68|17624.68|17705.19|17625.19|17704.68|17624.68|9
1722124290000|2024-07-27 23:51:30|17704.76|17624.76|17704.12|17624.12|17704.76|17624.76|17704.12|17624.12|8
1722124300000|2024-07-27 23:51:40|17704.13|17624.13|17702.9|17622.9|17704.13|17624.13|17702.9|17622.9|10
1722124310000|2024-07-27 23:51:50|17702.82|17622.82|17702.48|17622.48|17702.82|17622.82|17702.26|17622.26|10
1722124320000|2024-07-27 23:52:00|17702.49|17622.49|17701.71|17621.71|17702.82|17622.82|17701.55|17621.55|10
1722124330000|2024-07-27 23:52:10|17701.79|17621.79|17701.78|17621.78|17702.02|17622.02|17701.49|17621.49|8
1722124340000|2024-07-27 23:52:20|17701.63|17621.63|17701.84|17621.84|17701.84|17621.84|17701.47|17621.47|10
1722124350000|2024-07-27 23:52:30|17701.91|17621.91|17702.62|17622.62|17702.62|17622.62|17701.9|17621.9|10
1722124360000|2024-07-27 23:52:40|17702.64|17622.64|17701.92|17621.92|17702.72|17622.72|17701.92|17621.92|9
1722124370000|2024-07-27 23:52:50|17701.88|17621.88|17701.08|17621.08|17701.88|17621.88|17701.02|17621.02|10
1722124380000|2024-07-27 23:53:00|17700.9|17620.9|17701.8|17621.8|17701.8|17621.8|17700.87|17620.87|8
1722124390000|2024-07-27 23:53:10|17701.91|17621.91|17701.67|17621.67|17701.91|17621.91|17701.67|17621.67|8
1722124400000|2024-07-27 23:53:20|17701.69|17621.69|17701.65|17621.65|17701.81|17621.81|17701.52|17621.52|10
1722124410000|2024-07-27 23:53:30|17701.83|17621.83|17701.57|17621.57|17701.84|17621.84|17701.57|17621.57|7
1722124420000|2024-07-27 23:53:40|17701.65|17621.65|17701.62|17621.62|17701.67|17621.67|17699.96|17619.96|9
1722124430000|2024-07-27 23:53:50|17701.63|17621.63|17698.78|17618.78|17701.63|17621.63|17698.57|17618.57|10
1722124440000|2024-07-27 23:54:00|17698.51|17618.51|17690.84|17610.84|17698.54|17618.54|17690.84|17610.84|10
1722124450000|2024-07-27 23:54:10|17690.62|17610.62|17688.79|17608.79|17690.62|17610.62|17688.28|17608.28|10
1722124460000|2024-07-27 23:54:20|17688.72|17608.72|17686.3|17606.3|17688.72|17608.72|17685.76|17605.76|10
1722124470000|2024-07-27 23:54:30|17686.47|17606.47|17684.2|17604.2|17686.8|17606.8|17684.2|17604.2|10
1722124480000|2024-07-27 23:54:40|17683.81|17603.81|17683.96|17603.96|17683.96|17603.96|17683.35|17603.35|10
1722124490000|2024-07-27 23:54:50|17684.11|17604.11|17685.51|17605.51|17685.51|17605.51|17684.11|17604.11|10
1722124500000|2024-07-27 23:55:00|17687.67|17607.67|17687.55|17607.55|17687.67|17607.67|17686.27|17606.27|10
1722124510000|2024-07-27 23:55:10|17687.36|17607.36|17686.83|17606.83|17687.36|17607.36|17686.83|17606.83|10
1722124520000|2024-07-27 23:55:20|17686.61|17606.61|17686.9|17606.9|17687.09|17607.09|17686.61|17606.61|10
1722124530000|2024-07-27 23:55:30|17686.89|17606.89|17686.86|17606.86|17687.3|17607.3|17686.86|17606.86|10
1722124540000|2024-07-27 23:55:40|17686.87|17606.87|17686.07|17606.07|17686.9|17606.9|17685.92|17605.92|9
1722124550000|2024-07-27 23:55:50|17685.65|17605.65|17685|17605|17685.65|17605.65|17685|17605|9
1722124560000|2024-07-27 23:56:00|17685.03|17605.03|17682.17|17602.17|17685.03|17605.03|17682.17|17602.17|10
1722124570000|2024-07-27 23:56:10|17681.35|17601.35|17673.03|17593.03|17681.52|17601.52|17673.03|17593.03|10
1722124580000|2024-07-27 23:56:20|17671.04|17591.04|17667.41|17587.41|17671.04|17591.04|17666.89|17586.89|10
1722124590000|2024-07-27 23:56:30|17667.2|17587.2|17666.21|17586.21|17667.2|17587.2|17665.82|17585.82|10
1722124600000|2024-07-27 23:56:40|17665.9|17585.9|17664.87|17584.87|17665.9|17585.9|17664.87|17584.87|10
1722124610000|2024-07-27 23:56:50|17664.4|17584.4|17662.8|17582.8|17664.76|17584.76|17662.29|17582.29|9
1722124620000|2024-07-27 23:57:00|17662.75|17582.75|17662.72|17582.72|17663.35|17583.35|17662|17582|9
1722124630000|2024-07-27 23:57:10|17662.57|17582.57|17661.81|17581.81|17662.78|17582.78|17661.52|17581.52|10
1722124640000|2024-07-27 23:57:20|17662.88|17582.88|17665.29|17585.29|17665.29|17585.29|17662.88|17582.88|10
1722124650000|2024-07-27 23:57:30|17665.83|17585.83|17664.93|17584.93|17665.88|17585.88|17664.63|17584.63|9
1722124660000|2024-07-27 23:57:40|17664.27|17584.27|17657.62|17577.62|17664.27|17584.27|17657.62|17577.62|10
1722124670000|2024-07-27 23:57:50|17654.12|17574.12|17648.55|17568.55|17655.04|17575.04|17648.55|17568.55|10
1722124680000|2024-07-27 23:58:00|17648.5|17568.5|17645.53|17565.53|17648.5|17568.5|17645.53|17565.53|10
1722124690000|2024-07-27 23:58:10|17645.47|17565.47|17644.06|17564.06|17645.47|17565.47|17643.1|17563.1|8
1722124700000|2024-07-27 23:58:20|17643.86|17563.86|17645.61|17565.61|17645.61|17565.61|17643.19|17563.19|9
1722124710000|2024-07-27 23:58:30|17645.7|17565.7|17644.16|17564.16|17645.7|17565.7|17643.8|17563.8|10
1722124720000|2024-07-27 23:58:40|17644.01|17564.01|17642|17562|17644.01|17564.01|17642|17562|10
1722124730000|2024-07-27 23:58:50|17641.98|17561.98|17641.46|17561.46|17641.98|17561.98|17641.25|17561.25|8
1722124740000|2024-07-27 23:59:00|17641.77|17561.77|17639.79|17559.79|17641.77|17561.77|17639.55|17559.55|10
1722124750000|2024-07-27 23:59:10|17639.82|17559.82|17643.3|17563.3|17643.36|17563.36|17639.82|17559.82|10
1722124760000|2024-07-27 23:59:20|17643.54|17563.54|17644.89|17564.89|17645|17565|17643.54|17563.54|10
1722124770000|2024-07-27 23:59:30|17645.49|17565.49|17649.57|17569.57|17649.69|17569.69|17645.49|17565.49|10
1722124780000|2024-07-27 23:59:40|17650.27|17570.27|17654.39|17574.39|17654.39|17574.39|17650.27|17570.27|9
1722124790000|2024-07-27 23:59:50|17654.84|17574.84|17654.82|17574.82|17655.46|17575.46|17654.6|17574.6|10
1722124800000|2024-07-28 00:00:00|17654.84|17574.84|17650.07|17570.07|17654.84|17574.84|17650.07|17570.07|10
1722124810000|2024-07-28 00:00:10|17648.3|17568.3|17646.35|17566.35|17648.3|17568.3|17646.01|17566.01|10
1722124820000|2024-07-28 00:00:20|17645.87|17565.87|17634.75|17554.75|17645.87|17565.87|17634.24|17554.24|10
1722124830000|2024-07-28 00:00:30|17634.48|17554.48|17633.1|17553.1|17634.54|17554.54|17632.95|17552.95|10
1722124840000|2024-07-28 00:00:40|17633.09|17553.09|17627.52|17547.52|17633.09|17553.09|17627.52|17547.52|10
1722124850000|2024-07-28 00:00:50|17626.46|17546.46|17625.44|17545.44|17626.46|17546.46|17624.92|17544.92|9
1722124860000|2024-07-28 00:01:00|17625.56|17545.56|17629.64|17549.64|17629.64|17549.64|17625.56|17545.56|10
1722124870000|2024-07-28 00:01:10|17630.92|17550.92|17627.56|17547.56|17632.12|17552.12|17627.56|17547.56|10
1722124880000|2024-07-28 00:01:20|17627.36|17547.36|17623.98|17543.98|17627.36|17547.36|17623.98|17543.98|10
1722124890000|2024-07-28 00:01:30|17624.03|17544.03|17627.24|17547.24|17627.72|17547.72|17623.69|17543.69|10
1722124900000|2024-07-28 00:01:40|17626.77|17546.77|17629.52|17549.52|17631.1|17551.1|17626.77|17546.77|10
1722124910000|2024-07-28 00:01:50|17629.11|17549.11|17621.04|17541.04|17629.11|17549.11|17621.04|17541.04|10
1722124920000|2024-07-28 00:02:00|17620.5|17540.5|17615.78|17535.78|17620.5|17540.5|17615.78|17535.78|10
1722124930000|2024-07-28 00:02:10|17615.07|17535.07|17617.52|17537.52|17618.51|17538.51|17615.07|17535.07|10
1722124940000|2024-07-28 00:02:20|17617.54|17537.54|17616.35|17536.35|17617.8|17537.8|17616.35|17536.35|7
1722124950000|2024-07-28 00:02:30|17616.16|17536.16|17617.09|17537.09|17617.55|17537.55|17616.16|17536.16|10
1722124960000|2024-07-28 00:02:40|17617.12|17537.12|17613.98|17533.98|17617.12|17537.12|17613.72|17533.72|10
1722124970000|2024-07-28 00:02:50|17613.82|17533.82|17614.24|17534.24|17614.66|17534.66|17613.4|17533.4|10
1722124980000|2024-07-28 00:03:00|17613.43|17533.43|17610.55|17530.55|17613.43|17533.43|17610.55|17530.55|8
1722124990000|2024-07-28 00:03:10|17610.53|17530.53|17605.77|17525.77|17610.53|17530.53|17605.77|17525.77|10
1722125000000|2024-07-28 00:03:20|17605.51|17525.51|17604.39|17524.39|17605.71|17525.71|17604.39|17524.39|10
1722125010000|2024-07-28 00:03:30|17603.57|17523.57|17602.87|17522.87|17603.67|17523.67|17602.81|17522.81|10
1722125020000|2024-07-28 00:03:40|17602.78|17522.78|17599.89|17519.89|17602.78|17522.78|17597.58|17517.58|10
1722125030000|2024-07-28 00:03:50|17599.48|17519.48|17593.4|17513.4|17599.48|17519.48|17593.26|17513.26|10
1722125040000|2024-07-28 00:04:00|17593.24|17513.24|17591.66|17511.66|17593.24|17513.24|17591|17511|10
1722125050000|2024-07-28 00:04:10|17591.73|17511.73|17593.77|17513.77|17593.77|17513.77|17591.73|17511.73|10
1722125060000|2024-07-28 00:04:20|17594.02|17514.02|17595.45|17515.45|17596.36|17516.36|17594.02|17514.02|10
1722125070000|2024-07-28 00:04:30|17595.22|17515.22|17593.53|17513.53|17595.22|17515.22|17592.63|17512.63|10
1722125080000|2024-07-28 00:04:40|17593.44|17513.44|17590.98|17510.98|17594.64|17514.64|17590.98|17510.98|10
1722125090000|2024-07-28 00:04:50|17590.74|17510.74|17582.65|17502.65|17590.74|17510.74|17582.65|17502.65|10
1722125100000|2024-07-28 00:05:00|17582.11|17502.11|17577.39|17497.39|17582.11|17502.11|17577.39|17497.39|9
1722125110000|2024-07-28 00:05:10|17576.79|17496.79|17575.21|17495.21|17576.79|17496.79|17574.08|17494.08|10
1722125120000|2024-07-28 00:05:20|17575.95|17495.95|17578.35|17498.35|17578.35|17498.35|17575.38|17495.38|10
1722125130000|2024-07-28 00:05:30|17578.66|17498.66|17584.53|17504.53|17584.53|17504.53|17578.66|17498.66|10
1722125140000|2024-07-28 00:05:40|17584.93|17504.93|17586.17|17506.17|17586.17|17506.17|17584.55|17504.55|10
1722125150000|2024-07-28 00:05:50|17587.19|17507.19|17588.64|17508.64|17588.71|17508.71|17587.19|17507.19|10
1722125160000|2024-07-28 00:06:00|17588.97|17508.97|17585.65|17505.65|17589.17|17509.17|17584.56|17504.56|10
1722125170000|2024-07-28 00:06:10|17586.26|17506.26|17587.59|17507.59|17587.73|17507.73|17586.26|17506.26|10
1722125180000|2024-07-28 00:06:20|17587.68|17507.68|17589.25|17509.25|17589.56|17509.56|17587.68|17507.68|10
1722125190000|2024-07-28 00:06:30|17589.5|17509.5|17587.96|17507.96|17589.51|17509.51|17587.77|17507.77|7
1722125200000|2024-07-28 00:06:40|17588.37|17508.37|17588.99|17508.99|17589.29|17509.29|17588.09|17508.09|10
1722125210000|2024-07-28 00:06:50|17589.17|17509.17|17584.34|17504.34|17589.17|17509.17|17584.34|17504.34|10
1722125220000|2024-07-28 00:07:00|17584.04|17504.04|17580.76|17500.76|17584.04|17504.04|17579.39|17499.39|10
1722125230000|2024-07-28 00:07:10|17580.57|17500.57|17572.71|17492.71|17580.57|17500.57|17572.71|17492.71|10
1722125240000|2024-07-28 00:07:20|17572.61|17492.61|17574.59|17494.59|17574.61|17494.61|17572.6|17492.6|10
1722125250000|2024-07-28 00:07:30|17574.16|17494.16|17575.91|17495.91|17575.91|17495.91|17574.03|17494.03|10
1722125260000|2024-07-28 00:07:40|17575.63|17495.63|17573.56|17493.56|17575.72|17495.72|17573.56|17493.56|10
1722125270000|2024-07-28 00:07:50|17573.46|17493.46|17570.53|17490.53|17573.8|17493.8|17570.53|17490.53|10
1722125280000|2024-07-28 00:08:00|17570.6|17490.6|17568.36|17488.36|17570.6|17490.6|17568.36|17488.36|10
1722125290000|2024-07-28 00:08:10|17567.18|17487.18|17563.49|17483.49|17567.18|17487.18|17563.49|17483.49|10
1722125300000|2024-07-28 00:08:20|17563.72|17483.72|17560.79|17480.79|17563.75|17483.75|17560.79|17480.79|10
1722125310000|2024-07-28 00:08:30|17560.34|17480.34|17557.36|17477.36|17560.34|17480.34|17556.97|17476.97|10
1722125320000|2024-07-28 00:08:40|17555.74|17475.74|17548.24|17468.24|17555.74|17475.74|17548.24|17468.24|10
1722125330000|2024-07-28 00:08:50|17547.79|17467.79|17531.9|17451.9|17547.79|17467.79|17531.9|17451.9|10
1722125340000|2024-07-28 00:09:00|17532.13|17452.13|17537.63|17457.63|17537.63|17457.63|17532.13|17452.13|10
1722125350000|2024-07-28 00:09:10|17538.05|17458.05|17537.1|17457.1|17539.54|17459.54|17537.1|17457.1|10
1722125360000|2024-07-28 00:09:20|17537.42|17457.42|17532.87|17452.87|17537.42|17457.42|17532.87|17452.87|10
1722125370000|2024-07-28 00:09:30|17533.15|17453.15|17533.38|17453.38|17533.9|17453.9|17533.05|17453.05|10
1722125380000|2024-07-28 00:09:40|17534.25|17454.25|17536.59|17456.59|17536.59|17456.59|17534.25|17454.25|10
1722125390000|2024-07-28 00:09:50|17537.16|17457.16|17543.33|17463.33|17543.33|17463.33|17536.84|17456.84|10
1722125400000|2024-07-28 00:10:00|17543.26|17463.26|17550.32|17470.32|17550.77|17470.77|17543.26|17463.26|10
1722125410000|2024-07-28 00:10:10|17549.95|17469.95|17551.28|17471.28|17551.56|17471.56|17549.95|17469.95|10
1722125420000|2024-07-28 00:10:20|17551.46|17471.46|17559.65|17479.65|17559.65|17479.65|17551.46|17471.46|10
1722125430000|2024-07-28 00:10:30|17560.28|17480.28|17564.43|17484.43|17564.53|17484.53|17560.28|17480.28|10
1722125440000|2024-07-28 00:10:40|17563.71|17483.71|17564.08|17484.08|17565.12|17485.12|17563.13|17483.13|10
1722125450000|2024-07-28 00:10:50|17563.86|17483.86|17564.91|17484.91|17564.91|17484.91|17563.79|17483.79|10
1722125460000|2024-07-28 00:11:00|17565.26|17485.26|17568.23|17488.23|17568.32|17488.32|17565.21|17485.21|10
1722125470000|2024-07-28 00:11:10|17568.45|17488.45|17568.78|17488.78|17568.9|17488.9|17567.13|17487.13|10
1722125480000|2024-07-28 00:11:20|17569.64|17489.64|17574.99|17494.99|17574.99|17494.99|17569.49|17489.49|10
1722125490000|2024-07-28 00:11:30|17576.52|17496.52|17580.37|17500.37|17581.14|17501.14|17576.52|17496.52|10
1722125500000|2024-07-28 00:11:40|17579.56|17499.56|17577.51|17497.51|17579.56|17499.56|17577.51|17497.51|10
1722125510000|2024-07-28 00:11:50|17578.97|17498.97|17577.13|17497.13|17578.97|17498.97|17576.65|17496.65|10
1722125520000|2024-07-28 00:12:00|17578.04|17498.04|17580.93|17500.93|17580.93|17500.93|17578.04|17498.04|10
1722125530000|2024-07-28 00:12:10|17581.2|17501.2|17585.13|17505.13|17585.13|17505.13|17581.2|17501.2|10
1722125540000|2024-07-28 00:12:20|17585.47|17505.47|17586.37|17506.37|17586.37|17506.37|17584.95|17504.95|10
1722125550000|2024-07-28 00:12:30|17586.36|17506.36|17585.18|17505.18|17587.3|17507.3|17584.83|17504.83|10
1722125560000|2024-07-28 00:12:40|17584.19|17504.19|17584.21|17504.21|17584.63|17504.63|17583.66|17503.66|10
1722125570000|2024-07-28 00:12:50|17583.92|17503.92|17582.9|17502.9|17583.92|17503.92|17582.83|17502.83|10
1722125580000|2024-07-28 00:13:00|17582.91|17502.91|17578.19|17498.19|17582.91|17502.91|17578.19|17498.19|10
1722125590000|2024-07-28 00:13:10|17577.8|17497.8|17577.33|17497.33|17578.34|17498.34|17577.33|17497.33|10
1722125600000|2024-07-28 00:13:20|17577.07|17497.07|17576.36|17496.36|17577.15|17497.15|17576.36|17496.36|10
1722125610000|2024-07-28 00:13:30|17576.23|17496.23|17575.02|17495.02|17576.87|17496.87|17574.56|17494.56|10
1722125620000|2024-07-28 00:13:40|17574.63|17494.63|17575.98|17495.98|17576.5|17496.5|17574.47|17494.47|10
1722125630000|2024-07-28 00:13:50|17575.79|17495.79|17570.05|17490.05|17575.95|17495.95|17570.05|17490.05|9
1722125640000|2024-07-28 00:14:00|17569.64|17489.64|17567.98|17487.98|17569.64|17489.64|17567.98|17487.98|9
1722125650000|2024-07-28 00:14:10|17567.79|17487.79|17563.52|17483.52|17567.79|17487.79|17563.48|17483.48|10
1722125660000|2024-07-28 00:14:20|17563.06|17483.06|17563.05|17483.05|17563.49|17483.49|17561.89|17481.89|10
1722125670000|2024-07-28 00:14:30|17563.34|17483.34|17563.67|17483.67|17563.67|17483.67|17562.93|17482.93|9
1722125680000|2024-07-28 00:14:40|17563.68|17483.68|17562.7|17482.7|17564.07|17484.07|17562.62|17482.62|9
1722125690000|2024-07-28 00:14:50|17562.81|17482.81|17561.37|17481.37|17562.81|17482.81|17561.37|17481.37|10
1722125700000|2024-07-28 00:15:00|17561.17|17481.17|17560.73|17480.73|17562.83|17482.83|17560.71|17480.71|10
1722125710000|2024-07-28 00:15:10|17560.65|17480.65|17563.75|17483.75|17564.28|17484.28|17560.65|17480.65|10
1722125720000|2024-07-28 00:15:20|17563.62|17483.62|17568.71|17488.71|17568.71|17488.71|17563.44|17483.44|10
1722125730000|2024-07-28 00:15:30|17568.84|17488.84|17572.9|17492.9|17572.9|17492.9|17568.07|17488.07|10
1722125740000|2024-07-28 00:15:40|17573.09|17493.09|17569.44|17489.44|17573.27|17493.27|17569.44|17489.44|10
1722125750000|2024-07-28 00:15:50|17568.33|17488.33|17565.66|17485.66|17568.33|17488.33|17565.34|17485.34|10
1722125760000|2024-07-28 00:16:00|17565.65|17485.65|17562.19|17482.19|17565.65|17485.65|17562.14|17482.14|10
1722125770000|2024-07-28 00:16:10|17562.21|17482.21|17559.23|17479.23|17562.21|17482.21|17559.21|17479.21|10
1722125780000|2024-07-28 00:16:20|17558.58|17478.58|17565.7|17485.7|17565.7|17485.7|17558.58|17478.58|10
1722125790000|2024-07-28 00:16:30|17565.61|17485.61|17568.57|17488.57|17568.57|17488.57|17565.37|17485.37|10
1722125800000|2024-07-28 00:16:40|17568.86|17488.86|17573.7|17493.7|17573.7|17493.7|17568.86|17488.86|10
1722125810000|2024-07-28 00:16:50|17574.07|17494.07|17575.26|17495.26|17575.4|17495.4|17574.07|17494.07|9
1722125820000|2024-07-28 00:17:00|17575.22|17495.22|17576.42|17496.42|17576.42|17496.42|17575.11|17495.11|10
1722125830000|2024-07-28 00:17:10|17577.14|17497.14|17583.93|17503.93|17583.93|17503.93|17576.99|17496.99|10
1722125840000|2024-07-28 00:17:20|17584.18|17504.18|17586.26|17506.26|17586.26|17506.26|17584.18|17504.18|10
1722125850000|2024-07-28 00:17:30|17586.51|17506.51|17586.55|17506.55|17587.4|17507.4|17586.43|17506.43|10
1722125860000|2024-07-28 00:17:40|17586.26|17506.26|17587.58|17507.58|17587.58|17507.58|17586.16|17506.16|10
1722125870000|2024-07-28 00:17:50|17587.67|17507.67|17588.08|17508.08|17588.6|17508.6|17587.67|17507.67|9
1722125880000|2024-07-28 00:18:00|17588.25|17508.25|17585.06|17505.06|17588.25|17508.25|17585.06|17505.06|10
1722125890000|2024-07-28 00:18:10|17585.04|17505.04|17585.15|17505.15|17585.15|17505.15|17584.05|17504.05|10
1722125900000|2024-07-28 00:18:20|17584.86|17504.86|17584.87|17504.87|17584.97|17504.97|17584.1|17504.1|9
1722125910000|2024-07-28 00:18:30|17584.22|17504.22|17579.91|17499.91|17584.22|17504.22|17579.45|17499.45|10
1722125920000|2024-07-28 00:18:40|17579.96|17499.96|17579.39|17499.39|17579.96|17499.96|17578.36|17498.36|10
1722125930000|2024-07-28 00:18:50|17579.13|17499.13|17579.61|17499.61|17581.54|17501.54|17579.13|17499.13|10
1722125940000|2024-07-28 00:19:00|17579.72|17499.72|17580.74|17500.74|17580.78|17500.78|17579.4|17499.4|10
1722125950000|2024-07-28 00:19:10|17581.01|17501.01|17579.47|17499.47|17581.22|17501.22|17579.45|17499.45|10
1722125960000|2024-07-28 00:19:20|17579.1|17499.1|17580.09|17500.09|17580.52|17500.52|17578.92|17498.92|10
1722125970000|2024-07-28 00:19:30|17580.1|17500.1|17576.83|17496.83|17580.14|17500.14|17576.83|17496.83|10
1722125980000|2024-07-28 00:19:40|17576.61|17496.61|17573.56|17493.56|17576.61|17496.61|17573.13|17493.13|9
1722125990000|2024-07-28 00:19:50|17573.41|17493.41|17573.05|17493.05|17573.72|17493.72|17572.78|17492.78|10
1722126000000|2024-07-28 00:20:00|17572.91|17492.91|17570.19|17490.19|17572.91|17492.91|17569.98|17489.98|9
1722126010000|2024-07-28 00:20:10|17571.14|17491.14|17572.84|17492.84|17573.37|17493.37|17571.14|17491.14|10
1722126020000|2024-07-28 00:20:20|17572.8|17492.8|17572.82|17492.82|17573.82|17493.82|17572.54|17492.54|10
1722126030000|2024-07-28 00:20:30|17572.41|17492.41|17569.72|17489.72|17572.41|17492.41|17569.64|17489.64|10
1722126040000|2024-07-28 00:20:40|17570.29|17490.29|17571.47|17491.47|17571.54|17491.54|17569.93|17489.93|10
1722126050000|2024-07-28 00:20:50|17571.75|17491.75|17572.17|17492.17|17572.17|17492.17|17571.45|17491.45|8
1722126060000|2024-07-28 00:21:00|17572.21|17492.21|17576.87|17496.87|17576.96|17496.96|17572.21|17492.21|10
1722126070000|2024-07-28 00:21:10|17577.25|17497.25|17582.63|17502.63|17582.63|17502.63|17577.25|17497.25|10
1722126080000|2024-07-28 00:21:20|17583.12|17503.12|17580.48|17500.48|17583.38|17503.38|17580.48|17500.48|10
1722126090000|2024-07-28 00:21:30|17580.03|17500.03|17577.69|17497.69|17580.4|17500.4|17577.69|17497.69|9
1722126100000|2024-07-28 00:21:40|17577.61|17497.61|17572.9|17492.9|17577.61|17497.61|17572.74|17492.74|10
1722126110000|2024-07-28 00:21:50|17572.89|17492.89|17572.79|17492.79|17573.11|17493.11|17572.79|17492.79|10
1722126120000|2024-07-28 00:22:00|17573.15|17493.15|17573.88|17493.88|17574.06|17494.06|17572.12|17492.12|9
1722126130000|2024-07-28 00:22:10|17573.93|17493.93|17571.87|17491.87|17573.93|17493.93|17571.14|17491.14|10
1722126140000|2024-07-28 00:22:20|17571.77|17491.77|17574.41|17494.41|17574.41|17494.41|17571.77|17491.77|10
1722126150000|2024-07-28 00:22:30|17574.24|17494.24|17580.46|17500.46|17580.46|17500.46|17574.2|17494.2|10
1722126160000|2024-07-28 00:22:40|17580.81|17500.81|17579.26|17499.26|17580.86|17500.86|17579.26|17499.26|9
1722126170000|2024-07-28 00:22:50|17579.29|17499.29|17578.91|17498.91|17579.41|17499.41|17578.73|17498.73|9
1722126180000|2024-07-28 00:23:00|17578.74|17498.74|17581.1|17501.1|17581.17|17501.17|17578.74|17498.74|10
1722126190000|2024-07-28 00:23:10|17581.12|17501.12|17581.16|17501.16|17581.59|17501.59|17580.88|17500.88|10
1722126200000|2024-07-28 00:23:20|17581.23|17501.23|17582.28|17502.28|17582.28|17502.28|17581.04|17501.04|9
1722126210000|2024-07-28 00:23:30|17582.22|17502.22|17587.57|17507.57|17587.57|17507.57|17582.22|17502.22|10
1722126220000|2024-07-28 00:23:40|17587.55|17507.55|17589.2|17509.2|17589.2|17509.2|17587.14|17507.14|10
1722126230000|2024-07-28 00:23:50|17589.55|17509.55|17590.15|17510.15|17590.15|17510.15|17589.53|17509.53|9
1722126240000|2024-07-28 00:24:00|17590.07|17510.07|17590.91|17510.91|17590.91|17510.91|17589.86|17509.86|10
1722126250000|2024-07-28 00:24:10|17590.94|17510.94|17590.61|17510.61|17590.94|17510.94|17589.56|17509.56|10
1722126260000|2024-07-28 00:24:20|17590.71|17510.71|17590.22|17510.22|17590.87|17510.87|17590.22|17510.22|10
1722126270000|2024-07-28 00:24:30|17590.02|17510.02|17590.62|17510.62|17590.62|17510.62|17590.01|17510.01|10
1722126280000|2024-07-28 00:24:40|17590.85|17510.85|17590.11|17510.11|17591.05|17511.05|17590.11|17510.11|10
1722126290000|2024-07-28 00:24:50|17590.01|17510.01|17588.7|17508.7|17590.22|17510.22|17588.7|17508.7|9
1722126300000|2024-07-28 00:25:00|17588.75|17508.75|17588.3|17508.3|17588.75|17508.75|17588.3|17508.3|10
1722126310000|2024-07-28 00:25:10|17589.21|17509.21|17589.82|17509.82|17590.09|17510.09|17589.21|17509.21|9
1722126320000|2024-07-28 00:25:20|17590.08|17510.08|17589.55|17509.55|17590.1|17510.1|17589.3|17509.3|10
1722126330000|2024-07-28 00:25:30|17589.37|17509.37|17590.14|17510.14|17590.23|17510.23|17589.37|17509.37|10
1722126340000|2024-07-28 00:25:40|17590.17|17510.17|17590.87|17510.87|17590.87|17510.87|17590.17|17510.17|7
1722126350000|2024-07-28 00:25:50|17591.13|17511.13|17590.89|17510.89|17591.67|17511.67|17590.62|17510.62|10
1722126360000|2024-07-28 00:26:00|17590.78|17510.78|17591.95|17511.95|17592.13|17512.13|17590.78|17510.78|10
1722126370000|2024-07-28 00:26:10|17592.83|17512.83|17595.26|17515.26|17595.26|17515.26|17592.83|17512.83|10
1722126380000|2024-07-28 00:26:20|17595.59|17515.59|17598.79|17518.79|17598.79|17518.79|17595.59|17515.59|10
1722126390000|2024-07-28 00:26:30|17599.48|17519.48|17604.47|17524.47|17604.47|17524.47|17599.48|17519.48|10
1722126400000|2024-07-28 00:26:40|17604.84|17524.84|17607.1|17527.1|17607.1|17527.1|17604.84|17524.84|10
1722126410000|2024-07-28 00:26:50|17607|17527|17609.97|17529.97|17610.31|17530.31|17607|17527|10
1722126420000|2024-07-28 00:27:00|17610.07|17530.07|17611.1|17531.1|17611.1|17531.1|17609.93|17529.93|9
1722126430000|2024-07-28 00:27:10|17611.08|17531.08|17610.05|17530.05|17612.2|17532.2|17610.05|17530.05|10
1722126440000|2024-07-28 00:27:20|17610.44|17530.44|17608.55|17528.55|17610.44|17530.44|17608.55|17528.55|10
1722126450000|2024-07-28 00:27:30|17608.11|17528.11|17608.87|17528.87|17609.21|17529.21|17607.48|17527.48|10
1722126460000|2024-07-28 00:27:40|17608.89|17528.89|17610.47|17530.47|17610.47|17530.47|17608.89|17528.89|10
1722126470000|2024-07-28 00:27:50|17610.37|17530.37|17625.07|17545.07|17625.07|17545.07|17610.37|17530.37|10
1722126480000|2024-07-28 00:28:00|17626.6|17546.6|17637.16|17557.16|17637.23|17557.23|17626.6|17546.6|10
1722126490000|2024-07-28 00:28:10|17637.05|17557.05|17635.97|17555.97|17637.05|17557.05|17635.85|17555.85|9
1722126500000|2024-07-28 00:28:20|17635.37|17555.37|17635.06|17555.06|17635.64|17555.64|17634.4|17554.4|10
1722126510000|2024-07-28 00:28:30|17635.49|17555.49|17629.84|17549.84|17635.49|17555.49|17629.82|17549.82|10
1722126520000|2024-07-28 00:28:40|17630.46|17550.46|17627.97|17547.97|17630.46|17550.46|17627.97|17547.97|10
1722126530000|2024-07-28 00:28:50|17627.81|17547.81|17629.78|17549.78|17629.78|17549.78|17627.81|17547.81|9
1722126540000|2024-07-28 00:29:00|17629.86|17549.86|17631.62|17551.62|17631.62|17551.62|17629.86|17549.86|10
1722126550000|2024-07-28 00:29:10|17634.23|17554.23|17640.37|17560.37|17640.37|17560.37|17634.23|17554.23|10
1722126560000|2024-07-28 00:29:20|17640.67|17560.67|17647.16|17567.16|17647.16|17567.16|17640.67|17560.67|10
1722126570000|2024-07-28 00:29:30|17647.31|17567.31|17648.36|17568.36|17648.36|17568.36|17647.31|17567.31|9
1722126580000|2024-07-28 00:29:40|17648.38|17568.38|17646.82|17566.82|17648.58|17568.58|17646.82|17566.82|10
1722126590000|2024-07-28 00:29:50|17646.04|17566.04|17644.95|17564.95|17646.04|17566.04|17644.95|17564.95|10
1722126600000|2024-07-28 00:30:00|17645.02|17565.02|17641.66|17561.66|17645.02|17565.02|17641.66|17561.66|10
1722126610000|2024-07-28 00:30:10|17642|17562|17641.88|17561.88|17642.59|17562.59|17641.87|17561.87|10
1722126620000|2024-07-28 00:30:20|17642.06|17562.06|17642.49|17562.49|17642.49|17562.49|17641.79|17561.79|9
1722126630000|2024-07-28 00:30:30|17642.18|17562.18|17638.72|17558.72|17642.18|17562.18|17638.72|17558.72|10
1722126640000|2024-07-28 00:30:40|17638.24|17558.24|17636.37|17556.37|17638.24|17558.24|17636.37|17556.37|10
1722126650000|2024-07-28 00:30:50|17636.6|17556.6|17636.73|17556.73|17637.11|17557.11|17636.59|17556.59|10
1722126660000|2024-07-28 00:31:00|17636.58|17556.58|17637.89|17557.89|17638.5|17558.5|17636.58|17556.58|10
1722126670000|2024-07-28 00:31:10|17637.73|17557.73|17641.81|17561.81|17641.81|17561.81|17637.73|17557.73|10
1722126680000|2024-07-28 00:31:20|17642.13|17562.13|17640.51|17560.51|17642.13|17562.13|17640.51|17560.51|10
1722126690000|2024-07-28 00:31:30|17639.6|17559.6|17639.98|17559.98|17639.98|17559.98|17637.93|17557.93|10
1722126700000|2024-07-28 00:31:40|17639.93|17559.93|17639.41|17559.41|17640.37|17560.37|17639.41|17559.41|9
1722126710000|2024-07-28 00:31:50|17639.7|17559.7|17640.76|17560.76|17640.76|17560.76|17639.53|17559.53|9
1722126720000|2024-07-28 00:32:00|17640.55|17560.55|17642.86|17562.86|17642.86|17562.86|17640.54|17560.54|10
1722126730000|2024-07-28 00:32:10|17643.25|17563.25|17642.8|17562.8|17643.98|17563.98|17642.72|17562.72|10
1722126740000|2024-07-28 00:32:20|17643.15|17563.15|17646.98|17566.98|17646.98|17566.98|17643.15|17563.15|10
1722126750000|2024-07-28 00:32:30|17646.86|17566.86|17645.02|17565.02|17646.86|17566.86|17645.02|17565.02|10
1722126760000|2024-07-28 00:32:40|17644.87|17564.87|17644.74|17564.74|17644.87|17564.87|17644.36|17564.36|9
1722126770000|2024-07-28 00:32:50|17644.75|17564.75|17647.62|17567.62|17647.62|17567.62|17644.75|17564.75|10
1722126780000|2024-07-28 00:33:00|17647.49|17567.49|17648.66|17568.66|17648.66|17568.66|17647.46|17567.46|10
1722126790000|2024-07-28 00:33:10|17649.6|17569.6|17649.34|17569.34|17649.94|17569.94|17648.95|17568.95|10
1722126800000|2024-07-28 00:33:20|17649.28|17569.28|17650.1|17570.1|17650.22|17570.22|17649.17|17569.17|8
1722126810000|2024-07-28 00:33:30|17649.74|17569.74|17650.11|17570.11|17650.11|17570.11|17649.22|17569.22|9
1722126820000|2024-07-28 00:33:40|17649.96|17569.96|17650.68|17570.68|17650.84|17570.84|17649.95|17569.95|10
1722126830000|2024-07-28 00:33:50|17650.71|17570.71|17651.23|17571.23|17651.89|17571.89|17649.94|17569.94|10
1722126840000|2024-07-28 00:34:00|17651.72|17571.72|17651.52|17571.52|17653.41|17573.41|17651.52|17571.52|10
1722126850000|2024-07-28 00:34:10|17651.68|17571.68|17656.82|17576.82|17656.82|17576.82|17651.68|17571.68|10
1722126860000|2024-07-28 00:34:20|17657.07|17577.07|17659.14|17579.14|17659.14|17579.14|17657.07|17577.07|10
1722126870000|2024-07-28 00:34:30|17659.3|17579.3|17660.07|17580.07|17660.07|17580.07|17659.3|17579.3|10
1722126880000|2024-07-28 00:34:40|17659.98|17579.98|17659.41|17579.41|17659.98|17579.98|17658.93|17578.93|10
1722126890000|2024-07-28 00:34:50|17659.58|17579.58|17661.57|17581.57|17661.79|17581.79|17659.42|17579.42|10
1722126900000|2024-07-28 00:35:00|17661.2|17581.2|17662.92|17582.92|17662.92|17582.92|17660.8|17580.8|10
1722126910000|2024-07-28 00:35:10|17663.63|17583.63|17668.41|17588.41|17668.41|17588.41|17663.53|17583.53|10
1722126920000|2024-07-28 00:35:20|17668.18|17588.18|17670.57|17590.57|17670.64|17590.64|17668.18|17588.18|10
1722126930000|2024-07-28 00:35:30|17669.5|17589.5|17668.9|17588.9|17669.5|17589.5|17667.78|17587.78|9
1722126940000|2024-07-28 00:35:40|17669.66|17589.66|17672.22|17592.22|17672.29|17592.29|17669.66|17589.66|10
1722126950000|2024-07-28 00:35:50|17672.66|17592.66|17672.28|17592.28|17673.34|17593.34|17672.28|17592.28|10
1722126960000|2024-07-28 00:36:00|17671.56|17591.56|17669.68|17589.68|17672.2|17592.2|17669.68|17589.68|10
1722126970000|2024-07-28 00:36:10|17669.49|17589.49|17666.16|17586.16|17669.49|17589.49|17666.16|17586.16|10
1722126980000|2024-07-28 00:36:20|17666.6|17586.6|17666.57|17586.57|17666.9|17586.9|17666.57|17586.57|8
1722126990000|2024-07-28 00:36:30|17666.53|17586.53|17665.88|17585.88|17666.57|17586.57|17665.22|17585.22|10
1722127000000|2024-07-28 00:36:40|17665.83|17585.83|17663.28|17583.28|17665.83|17585.83|17663.28|17583.28|10
1722127010000|2024-07-28 00:36:50|17662.78|17582.78|17661.65|17581.65|17662.78|17582.78|17661.65|17581.65|10
1722127020000|2024-07-28 00:37:00|17660.85|17580.85|17661.35|17581.35|17661.35|17581.35|17660.68|17580.68|9
1722127030000|2024-07-28 00:37:10|17661.77|17581.77|17661.45|17581.45|17662.32|17582.32|17660.72|17580.72|10
1722127040000|2024-07-28 00:37:20|17661.57|17581.57|17665.32|17585.32|17665.32|17585.32|17661.54|17581.54|10
1722127050000|2024-07-28 00:37:30|17665.6|17585.6|17669.2|17589.2|17669.2|17589.2|17665.6|17585.6|10
1722127060000|2024-07-28 00:37:40|17669.09|17589.09|17669.72|17589.72|17669.85|17589.85|17669.03|17589.03|10
1722127070000|2024-07-28 00:37:50|17669.64|17589.64|17671.1|17591.1|17671.3|17591.3|17669.63|17589.63|9
1722127080000|2024-07-28 00:38:00|17671.01|17591.01|17671.52|17591.52|17671.87|17591.87|17670.74|17590.74|10
1722127090000|2024-07-28 00:38:10|17671.76|17591.76|17672.45|17592.45|17672.63|17592.63|17671.76|17591.76|10
1722127100000|2024-07-28 00:38:20|17672.3|17592.3|17672.64|17592.64|17672.89|17592.89|17672.19|17592.19|10
1722127110000|2024-07-28 00:38:30|17672.83|17592.83|17674.75|17594.75|17674.87|17594.87|17672.83|17592.83|10
1722127120000|2024-07-28 00:38:40|17674.69|17594.69|17675.75|17595.75|17675.91|17595.91|17674.69|17594.69|10
1722127130000|2024-07-28 00:38:50|17675.7|17595.7|17676.87|17596.87|17676.87|17596.87|17675.7|17595.7|10
1722127140000|2024-07-28 00:39:00|17676.63|17596.63|17678.68|17598.68|17678.68|17598.68|17676.63|17596.63|10
1722127150000|2024-07-28 00:39:10|17678.82|17598.82|17677.37|17597.37|17678.99|17598.99|17677.29|17597.29|9
1722127160000|2024-07-28 00:39:20|17677.67|17597.67|17678.64|17598.64|17678.64|17598.64|17677.44|17597.44|10
1722127170000|2024-07-28 00:39:30|17678.37|17598.37|17678.89|17598.89|17679.31|17599.31|17678.37|17598.37|10
1722127180000|2024-07-28 00:39:40|17678.23|17598.23|17676.52|17596.52|17678.28|17598.28|17676.52|17596.52|9
1722127190000|2024-07-28 00:39:50|17676.48|17596.48|17679.38|17599.38|17679.38|17599.38|17676.48|17596.48|10
1722127200000|2024-07-28 00:40:00|17679.48|17599.48|17682.81|17602.81|17682.81|17602.81|17679.48|17599.48|10
1722127210000|2024-07-28 00:40:10|17683.2|17603.2|17685.1|17605.1|17685.1|17605.1|17683.2|17603.2|10
1722127220000|2024-07-28 00:40:20|17685.12|17605.12|17685.41|17605.41|17685.45|17605.45|17685.12|17605.12|10
1722127230000|2024-07-28 00:40:30|17685.85|17605.85|17687.32|17607.32|17687.32|17607.32|17685.85|17605.85|9
1722127240000|2024-07-28 00:40:40|17687.56|17607.56|17687.92|17607.92|17687.97|17607.97|17687.56|17607.56|10
1722127250000|2024-07-28 00:40:50|17687.93|17607.93|17688.29|17608.29|17688.29|17608.29|17687.54|17607.54|9
1722127260000|2024-07-28 00:41:00|17688.79|17608.79|17689.55|17609.55|17689.55|17609.55|17688.79|17608.79|9
1722127270000|2024-07-28 00:41:10|17690.08|17610.08|17691.08|17611.08|17691.12|17611.12|17690.08|17610.08|10
1722127280000|2024-07-28 00:41:20|17690.94|17610.94|17689.15|17609.15|17690.94|17610.94|17689.15|17609.15|10
1722127290000|2024-07-28 00:41:30|17689.08|17609.08|17688.54|17608.54|17689.33|17609.33|17688.54|17608.54|10
1722127300000|2024-07-28 00:41:40|17689.01|17609.01|17689.91|17609.91|17689.96|17609.96|17688.81|17608.81|10
1722127310000|2024-07-28 00:41:50|17689.86|17609.86|17689.87|17609.87|17690.01|17610.01|17689.29|17609.29|10
1722127320000|2024-07-28 00:42:00|17688.48|17608.48|17685.58|17605.58|17688.48|17608.48|17685.58|17605.58|10
1722127330000|2024-07-28 00:42:10|17685.54|17605.54|17684.87|17604.87|17685.64|17605.64|17684.84|17604.84|10
1722127340000|2024-07-28 00:42:20|17684.92|17604.92|17685.28|17605.28|17685.64|17605.64|17684.92|17604.92|10
1722127350000|2024-07-28 00:42:30|17685.18|17605.18|17683.33|17603.33|17685.39|17605.39|17683.33|17603.33|9
1722127360000|2024-07-28 00:42:40|17683.2|17603.2|17681.36|17601.36|17683.2|17603.2|17681.36|17601.36|10
1722127370000|2024-07-28 00:42:50|17681.24|17601.24|17680.03|17600.03|17682|17602|17680.03|17600.03|10
1722127380000|2024-07-28 00:43:00|17680.31|17600.31|17680.67|17600.67|17680.68|17600.68|17680.19|17600.19|9
1722127390000|2024-07-28 00:43:10|17680.46|17600.46|17680.41|17600.41|17680.58|17600.58|17680.21|17600.21|8
1722127400000|2024-07-28 00:43:20|17680.42|17600.42|17681.79|17601.79|17681.79|17601.79|17680.3|17600.3|9
1722127410000|2024-07-28 00:43:30|17681.87|17601.87|17682.48|17602.48|17682.91|17602.91|17681.87|17601.87|10
1722127420000|2024-07-28 00:43:40|17682.66|17602.66|17683.87|17603.87|17683.87|17603.87|17682.64|17602.64|10
1722127430000|2024-07-28 00:43:50|17684.42|17604.42|17685.04|17605.04|17685.49|17605.49|17684.42|17604.42|10
1722127440000|2024-07-28 00:44:00|17684.69|17604.69|17684.48|17604.48|17684.79|17604.79|17684.27|17604.27|10
1722127450000|2024-07-28 00:44:10|17684.05|17604.05|17682.63|17602.63|17684.06|17604.06|17682.63|17602.63|10
1722127460000|2024-07-28 00:44:20|17682.67|17602.67|17680.66|17600.66|17682.99|17602.99|17680.66|17600.66|10
1722127470000|2024-07-28 00:44:30|17680.73|17600.73|17677.38|17597.38|17680.73|17600.73|17677.38|17597.38|10
1722127480000|2024-07-28 00:44:40|17677.44|17597.44|17677.92|17597.92|17677.92|17597.92|17677.04|17597.04|10
1722127490000|2024-07-28 00:44:50|17678.02|17598.02|17677.14|17597.14|17678.02|17598.02|17677.1|17597.1|10
1722127500000|2024-07-28 00:45:00|17677.13|17597.13|17677.58|17597.58|17677.58|17597.58|17676.46|17596.46|10
1722127510000|2024-07-28 00:45:10|17677.73|17597.73|17671.21|17591.21|17677.73|17597.73|17671.21|17591.21|9
1722127520000|2024-07-28 00:45:20|17671.11|17591.11|17670.6|17590.6|17671.11|17591.11|17670.41|17590.41|9
1722127530000|2024-07-28 00:45:30|17670.78|17590.78|17669.52|17589.52|17670.79|17590.79|17669.52|17589.52|9
1722127540000|2024-07-28 00:45:40|17669.39|17589.39|17661.91|17581.91|17669.39|17589.39|17661.64|17581.64|10
1722127550000|2024-07-28 00:45:50|17661.9|17581.9|17661.65|17581.65|17662.14|17582.14|17661.32|17581.32|10
1722127560000|2024-07-28 00:46:00|17662.29|17582.29|17666.93|17586.93|17666.93|17586.93|17662.29|17582.29|10
1722127570000|2024-07-28 00:46:10|17667.46|17587.46|17667.12|17587.12|17667.67|17587.67|17667.12|17587.12|10
1722127580000|2024-07-28 00:46:20|17666.93|17586.93|17663.97|17583.97|17667.02|17587.02|17663.97|17583.97|9
1722127590000|2024-07-28 00:46:30|17663.76|17583.76|17661.55|17581.55|17663.76|17583.76|17661.55|17581.55|10
1722127600000|2024-07-28 00:46:40|17661.32|17581.32|17659.6|17579.6|17661.32|17581.32|17659.6|17579.6|10
1722127610000|2024-07-28 00:46:50|17659.45|17579.45|17657.63|17577.63|17659.45|17579.45|17657.51|17577.51|10
1722127620000|2024-07-28 00:47:00|17657.89|17577.89|17655.95|17575.95|17657.89|17577.89|17655.95|17575.95|9
1722127630000|2024-07-28 00:47:10|17655.35|17575.35|17657.38|17577.38|17657.38|17577.38|17654.85|17574.85|10
1722127640000|2024-07-28 00:47:20|17657.45|17577.45|17654.81|17574.81|17657.51|17577.51|17654.81|17574.81|10
1722127650000|2024-07-28 00:47:30|17654.71|17574.71|17653.38|17573.38|17654.71|17574.71|17653.38|17573.38|10
1722127660000|2024-07-28 00:47:40|17653.02|17573.02|17651.21|17571.21|17653.02|17573.02|17651.06|17571.06|9
1722127670000|2024-07-28 00:47:50|17650.33|17570.33|17650.42|17570.42|17650.52|17570.52|17649.78|17569.78|10
1722127680000|2024-07-28 00:48:00|17650.41|17570.41|17650.34|17570.34|17650.7|17570.7|17649.76|17569.76|10
1722127690000|2024-07-28 00:48:10|17650.38|17570.38|17648.88|17568.88|17650.41|17570.41|17648.5|17568.5|10
1722127700000|2024-07-28 00:48:20|17648.92|17568.92|17647.57|17567.57|17648.92|17568.92|17647.57|17567.57|10
1722127710000|2024-07-28 00:48:30|17647.17|17567.17|17645.74|17565.74|17647.17|17567.17|17645.43|17565.43|10
1722127720000|2024-07-28 00:48:40|17645.3|17565.3|17644.29|17564.29|17645.4|17565.4|17644.29|17564.29|10
1722127730000|2024-07-28 00:48:50|17644.27|17564.27|17643.53|17563.53|17644.32|17564.32|17643.53|17563.53|10
1722127740000|2024-07-28 00:49:00|17643.38|17563.38|17641.65|17561.65|17643.38|17563.38|17641.4|17561.4|10
1722127750000|2024-07-28 00:49:10|17641.46|17561.46|17640.1|17560.1|17641.46|17561.46|17640.1|17560.1|9
1722127760000|2024-07-28 00:49:20|17639.62|17559.62|17638.14|17558.14|17639.62|17559.62|17637.94|17557.94|9
1722127770000|2024-07-28 00:49:30|17638.11|17558.11|17637.17|17557.17|17638.51|17558.51|17637.17|17557.17|10
1722127780000|2024-07-28 00:49:40|17636.92|17556.92|17633.7|17553.7|17636.92|17556.92|17633.7|17553.7|10
1722127790000|2024-07-28 00:49:50|17632.55|17552.55|17632.88|17552.88|17633.18|17553.18|17632.29|17552.29|10
1722127800000|2024-07-28 00:50:00|17632.77|17552.77|17633.73|17553.73|17633.73|17553.73|17632.55|17552.55|10
1722127810000|2024-07-28 00:50:10|17634.17|17554.17|17637.01|17557.01|17637.06|17557.06|17634.14|17554.14|10
1722127820000|2024-07-28 00:50:20|17636.48|17556.48|17636.01|17556.01|17636.48|17556.48|17635.93|17555.93|10
1722127830000|2024-07-28 00:50:30|17636.64|17556.64|17638.11|17558.11|17638.11|17558.11|17636.64|17556.64|10
1722127840000|2024-07-28 00:50:40|17638.54|17558.54|17637.37|17557.37|17639.39|17559.39|17637.37|17557.37|10
1722127850000|2024-07-28 00:50:50|17636.9|17556.9|17637.51|17557.51|17637.55|17557.55|17636.85|17556.85|9
1722127860000|2024-07-28 00:51:00|17637.73|17557.73|17638.91|17558.91|17639.27|17559.27|17637.47|17557.47|10
1722127870000|2024-07-28 00:51:10|17638.7|17558.7|17637.02|17557.02|17638.7|17558.7|17636.84|17556.84|10
1722127880000|2024-07-28 00:51:20|17637.19|17557.19|17639.19|17559.19|17639.19|17559.19|17637.19|17557.19|10
1722127890000|2024-07-28 00:51:30|17639.17|17559.17|17637.29|17557.29|17639.17|17559.17|17636.75|17556.75|10
1722127900000|2024-07-28 00:51:40|17636.9|17556.9|17635.45|17555.45|17636.9|17556.9|17635.45|17555.45|10
1722127910000|2024-07-28 00:51:50|17635.43|17555.43|17634.99|17554.99|17635.43|17555.43|17634.33|17554.33|10
1722127920000|2024-07-28 00:52:00|17635.28|17555.28|17639.12|17559.12|17639.12|17559.12|17635.28|17555.28|10
1722127930000|2024-07-28 00:52:10|17639.64|17559.64|17639.57|17559.57|17639.64|17559.64|17639.32|17559.32|10
1722127940000|2024-07-28 00:52:20|17639.76|17559.76|17642.85|17562.85|17642.85|17562.85|17639.76|17559.76|10
1722127950000|2024-07-28 00:52:30|17643.19|17563.19|17647.44|17567.44|17647.44|17567.44|17643.19|17563.19|10
1722127960000|2024-07-28 00:52:40|17647.53|17567.53|17648.05|17568.05|17648.26|17568.26|17647.53|17567.53|10
1722127970000|2024-07-28 00:52:50|17648.34|17568.34|17646.01|17566.01|17648.34|17568.34|17646.01|17566.01|10
1722127980000|2024-07-28 00:53:00|17645.94|17565.94|17645.22|17565.22|17645.99|17565.99|17644.99|17564.99|10
1722127990000|2024-07-28 00:53:10|17645.19|17565.19|17645.26|17565.26|17645.79|17565.79|17645.15|17565.15|10
1722128000000|2024-07-28 00:53:20|17644.92|17564.92|17644.42|17564.42|17644.92|17564.92|17644.4|17564.4|9
1722128010000|2024-07-28 00:53:30|17644.41|17564.41|17642.99|17562.99|17644.5|17564.5|17642.99|17562.99|10
1722128020000|2024-07-28 00:53:40|17642.31|17562.31|17639.5|17559.5|17642.31|17562.31|17639.5|17559.5|9
1722128030000|2024-07-28 00:53:50|17639.48|17559.48|17639.23|17559.23|17639.48|17559.48|17638.68|17558.68|10
1722128040000|2024-07-28 00:54:00|17638.97|17558.97|17638.01|17558.01|17638.97|17558.97|17638.01|17558.01|10
1722128050000|2024-07-28 00:54:10|17637.95|17557.95|17638.18|17558.18|17638.18|17558.18|17637.87|17557.87|9
1722128060000|2024-07-28 00:54:20|17638.29|17558.29|17639.7|17559.7|17639.76|17559.76|17638.29|17558.29|10
1722128070000|2024-07-28 00:54:30|17639.71|17559.71|17641.01|17561.01|17641.15|17561.15|17639.71|17559.71|8
1722128080000|2024-07-28 00:54:40|17640.96|17560.96|17641.96|17561.96|17641.96|17561.96|17640.96|17560.96|9
1722128090000|2024-07-28 00:54:50|17642.12|17562.12|17643.46|17563.46|17643.46|17563.46|17642.07|17562.07|10
1722128100000|2024-07-28 00:55:00|17643.58|17563.58|17643.59|17563.59|17643.59|17563.59|17642.87|17562.87|9
1722128110000|2024-07-28 00:55:10|17644.69|17564.69|17651.36|17571.36|17651.36|17571.36|17644.69|17564.69|10
1722128120000|2024-07-28 00:55:20|17651.4|17571.4|17653.34|17573.34|17653.34|17573.34|17651.29|17571.29|10
1722128130000|2024-07-28 00:55:30|17653.19|17573.19|17653.96|17573.96|17654.01|17574.01|17652.85|17572.85|10
1722128140000|2024-07-28 00:55:40|17654.03|17574.03|17653.92|17573.92|17654.03|17574.03|17653.52|17573.52|9
1722128150000|2024-07-28 00:55:50|17654.06|17574.06|17655.44|17575.44|17655.47|17575.47|17654.04|17574.04|10
1722128160000|2024-07-28 00:56:00|17655.41|17575.41|17654.68|17574.68|17655.41|17575.41|17654.68|17574.68|10
1722128170000|2024-07-28 00:56:10|17654.89|17574.89|17655.94|17575.94|17656.3|17576.3|17654.89|17574.89|10
1722128180000|2024-07-28 00:56:20|17655.88|17575.88|17656.38|17576.38|17656.38|17576.38|17655.71|17575.71|10
1722128190000|2024-07-28 00:56:30|17656.05|17576.05|17657.27|17577.27|17657.27|17577.27|17656.04|17576.04|10
1722128200000|2024-07-28 00:56:40|17657.44|17577.44|17659.14|17579.14|17659.14|17579.14|17657.44|17577.44|10
1722128210000|2024-07-28 00:56:50|17659.29|17579.29|17659.24|17579.24|17659.38|17579.38|17659.24|17579.24|9
1722128220000|2024-07-28 00:57:00|17659.38|17579.38|17661.37|17581.37|17661.37|17581.37|17659.38|17579.38|9
1722128230000|2024-07-28 00:57:10|17662.37|17582.37|17665|17585|17665.04|17585.04|17662.37|17582.37|10
1722128240000|2024-07-28 00:57:20|17665.01|17585.01|17662.95|17582.95|17665.03|17585.03|17662.95|17582.95|10
1722128250000|2024-07-28 00:57:30|17662.94|17582.94|17662.15|17582.15|17662.94|17582.94|17662.15|17582.15|9
1722128260000|2024-07-28 00:57:40|17661.28|17581.28|17660.07|17580.07|17661.28|17581.28|17660.07|17580.07|10
1722128270000|2024-07-28 00:57:50|17660.08|17580.08|17659.35|17579.35|17660.65|17580.65|17659.35|17579.35|10
1722128280000|2024-07-28 00:58:00|17659.25|17579.25|17656.29|17576.29|17659.29|17579.29|17656.29|17576.29|10
1722128290000|2024-07-28 00:58:10|17655.6|17575.6|17652.91|17572.91|17655.6|17575.6|17652.91|17572.91|10
1722128300000|2024-07-28 00:58:20|17653.15|17573.15|17653.03|17573.03|17653.46|17573.46|17652.98|17572.98|10
1722128310000|2024-07-28 00:58:30|17653.02|17573.02|17652.91|17572.91|17653.25|17573.25|17652.73|17572.73|10
1722128320000|2024-07-28 00:58:40|17652.82|17572.82|17652.69|17572.69|17652.83|17572.83|17652.45|17572.45|10
1722128330000|2024-07-28 00:58:50|17652.67|17572.67|17653.55|17573.55|17653.65|17573.65|17652.67|17572.67|10
1722128340000|2024-07-28 00:59:00|17652.97|17572.97|17655.34|17575.34|17655.34|17575.34|17652.97|17572.97|9
1722128350000|2024-07-28 00:59:10|17655.92|17575.92|17658.43|17578.43|17658.43|17578.43|17655.92|17575.92|10
1722128360000|2024-07-28 00:59:20|17658.46|17578.46|17660.62|17580.62|17660.62|17580.62|17658.46|17578.46|10
1722128370000|2024-07-28 00:59:30|17661.57|17581.57|17662.32|17582.32|17662.67|17582.67|17661.57|17581.57|10
1722128380000|2024-07-28 00:59:40|17662.34|17582.34|17663.08|17583.08|17663.17|17583.17|17662.34|17582.34|10
1722128390000|2024-07-28 00:59:50|17663.19|17583.19|17662.85|17582.85|17663.68|17583.68|17662.82|17582.82|9
1722128400000|2024-07-28 01:00:00|17662.89|17582.89|17664.06|17584.06|17664.06|17584.06|17662.65|17582.65|10
1722128410000|2024-07-28 01:00:10|17664|17584|17663.33|17583.33|17664|17584|17663.3|17583.3|9
1722128420000|2024-07-28 01:00:20|17662.58|17582.58|17663.37|17583.37|17663.37|17583.37|17662.32|17582.32|9
1722128430000|2024-07-28 01:00:30|17663.6|17583.6|17664.15|17584.15|17664.17|17584.17|17663.36|17583.36|10
1722128440000|2024-07-28 01:00:40|17664.26|17584.26|17664.78|17584.78|17664.84|17584.84|17664.11|17584.11|10
1722128450000|2024-07-28 01:00:50|17664.87|17584.87|17667.29|17587.29|17667.37|17587.37|17664.87|17584.87|10
1722128460000|2024-07-28 01:01:00|17667.31|17587.31|17669.01|17589.01|17669.28|17589.28|17667.14|17587.14|10
1722128470000|2024-07-28 01:01:10|17668.87|17588.87|17669.25|17589.25|17669.52|17589.52|17668.87|17588.87|10
1722128480000|2024-07-28 01:01:20|17669.63|17589.63|17671.57|17591.57|17671.57|17591.57|17669.63|17589.63|9
1722128490000|2024-07-28 01:01:30|17671.64|17591.64|17674.02|17594.02|17674.02|17594.02|17671.64|17591.64|10
1722128500000|2024-07-28 01:01:40|17674.11|17594.11|17676.16|17596.16|17676.16|17596.16|17674.08|17594.08|10
1722128510000|2024-07-28 01:01:50|17676.15|17596.15|17676.62|17596.62|17676.62|17596.62|17676|17596|10
1722128520000|2024-07-28 01:02:00|17676.9|17596.9|17680.99|17600.99|17680.99|17600.99|17676.9|17596.9|10
1722128530000|2024-07-28 01:02:10|17681.11|17601.11|17683.5|17603.5|17683.5|17603.5|17681.11|17601.11|9
1722128540000|2024-07-28 01:02:20|17683.46|17603.46|17685.68|17605.68|17685.91|17605.91|17683.46|17603.46|10
1722128550000|2024-07-28 01:02:30|17685.62|17605.62|17685.17|17605.17|17685.72|17605.72|17685.17|17605.17|10
1722128560000|2024-07-28 01:02:40|17685.21|17605.21|17685.31|17605.31|17685.35|17605.35|17685.05|17605.05|10
1722128570000|2024-07-28 01:02:50|17685.41|17605.41|17685.53|17605.53|17685.67|17605.67|17685.41|17605.41|9
1722128580000|2024-07-28 01:03:00|17684.65|17604.65|17683.25|17603.25|17684.65|17604.65|17683.16|17603.16|10
1722128590000|2024-07-28 01:03:10|17683.3|17603.3|17690.57|17610.57|17690.57|17610.57|17683.28|17603.28|10
1722128600000|2024-07-28 01:03:20|17690.6|17610.6|17690.01|17610.01|17691.24|17611.24|17690.01|17610.01|10
1722128610000|2024-07-28 01:03:30|17690.05|17610.05|17690|17610|17691.25|17611.25|17689.95|17609.95|9
1722128620000|2024-07-28 01:03:40|17689.97|17609.97|17689.14|17609.14|17690.11|17610.11|17689.12|17609.12|9
1722128630000|2024-07-28 01:03:50|17689.02|17609.02|17688.47|17608.47|17689.02|17609.02|17688.16|17608.16|9
1722128640000|2024-07-28 01:04:00|17688.48|17608.48|17690.4|17610.4|17690.4|17610.4|17688.48|17608.48|9
1722128650000|2024-07-28 01:04:10|17690.41|17610.41|17690.74|17610.74|17691.33|17611.33|17690.35|17610.35|10
1722128660000|2024-07-28 01:04:20|17690.42|17610.42|17689.42|17609.42|17690.42|17610.42|17689.42|17609.42|10
1722128670000|2024-07-28 01:04:30|17689.9|17609.9|17688.76|17608.76|17689.9|17609.9|17688.76|17608.76|9
1722128680000|2024-07-28 01:04:40|17688.13|17608.13|17687.56|17607.56|17688.48|17608.48|17687.38|17607.38|9
1722128690000|2024-07-28 01:04:50|17687.54|17607.54|17685.89|17605.89|17687.54|17607.54|17685.89|17605.89|10
1722128700000|2024-07-28 01:05:00|17685.96|17605.96|17691.51|17611.51|17691.51|17611.51|17685.33|17605.33|10
1722128710000|2024-07-28 01:05:10|17692.15|17612.15|17691.8|17611.8|17692.43|17612.43|17691.7|17611.7|10
1722128720000|2024-07-28 01:05:20|17691.9|17611.9|17692.07|17612.07|17692.11|17612.11|17691.38|17611.38|8
1722128730000|2024-07-28 01:05:30|17691.97|17611.97|17690.13|17610.13|17691.97|17611.97|17690.13|17610.13|10
1722128740000|2024-07-28 01:05:40|17690.1|17610.1|17688.77|17608.77|17690.1|17610.1|17688.77|17608.77|9
1722128750000|2024-07-28 01:05:50|17688.76|17608.76|17688.46|17608.46|17688.81|17608.81|17688.46|17608.46|10
1722128760000|2024-07-28 01:06:00|17688.52|17608.52|17689.08|17609.08|17689.08|17609.08|17688.22|17608.22|10
1722128770000|2024-07-28 01:06:10|17689.07|17609.07|17689.15|17609.15|17689.31|17609.31|17688.69|17608.69|10
1722128780000|2024-07-28 01:06:20|17689.16|17609.16|17689.6|17609.6|17689.67|17609.67|17688.93|17608.93|10
1722128790000|2024-07-28 01:06:30|17689.37|17609.37|17691.75|17611.75|17691.75|17611.75|17689.34|17609.34|10
1722128800000|2024-07-28 01:06:40|17691.91|17611.91|17689.81|17609.81|17691.91|17611.91|17689.81|17609.81|9
1722128810000|2024-07-28 01:06:50|17689.86|17609.86|17690.39|17610.39|17690.54|17610.54|17689.52|17609.52|9
1722128820000|2024-07-28 01:07:00|17691.47|17611.47|17693.59|17613.59|17693.59|17613.59|17691.47|17611.47|10
1722128830000|2024-07-28 01:07:10|17693.69|17613.69|17694.77|17614.77|17694.77|17614.77|17693.3|17613.3|8
1722128840000|2024-07-28 01:07:20|17694.98|17614.98|17696.16|17616.16|17696.16|17616.16|17694.98|17614.98|9
1722128850000|2024-07-28 01:07:30|17696.46|17616.46|17696.07|17616.07|17696.46|17616.46|17696.01|17616.01|8
1722128860000|2024-07-28 01:07:40|17696.13|17616.13|17697.31|17617.31|17697.31|17617.31|17695.95|17615.95|9
1722128870000|2024-07-28 01:07:50|17697.6|17617.6|17700.75|17620.75|17700.84|17620.84|17697.6|17617.6|9
1722128880000|2024-07-28 01:08:00|17700.76|17620.76|17700.95|17620.95|17701.22|17621.22|17700.76|17620.76|10
1722128890000|2024-07-28 01:08:10|17700.51|17620.51|17700.59|17620.59|17700.91|17620.91|17700.51|17620.51|9
1722128900000|2024-07-28 01:08:20|17700.32|17620.32|17698.81|17618.81|17700.32|17620.32|17698.61|17618.61|10
1722128910000|2024-07-28 01:08:30|17698.91|17618.91|17698.9|17618.9|17699.09|17619.09|17698.82|17618.82|8
1722128920000|2024-07-28 01:08:40|17698.96|17618.96|17698.97|17618.97|17699.02|17619.02|17698.74|17618.74|9
1722128930000|2024-07-28 01:08:50|17699.41|17619.41|17706.42|17626.42|17706.42|17626.42|17699.41|17619.41|9
1722128940000|2024-07-28 01:09:00|17706.63|17626.63|17705.65|17625.65|17706.64|17626.64|17705.36|17625.36|10
1722128950000|2024-07-28 01:09:10|17705.03|17625.03|17703.41|17623.41|17705.03|17625.03|17702.69|17622.69|10
1722128960000|2024-07-28 01:09:20|17703.63|17623.63|17705.45|17625.45|17705.45|17625.45|17703.63|17623.63|10
1722128970000|2024-07-28 01:09:30|17705.32|17625.32|17705.89|17625.89|17705.96|17625.96|17705.32|17625.32|10
1722128980000|2024-07-28 01:09:40|17705.96|17625.96|17707.87|17627.87|17707.87|17627.87|17705.96|17625.96|10
1722128990000|2024-07-28 01:09:50|17707.91|17627.91|17708.79|17628.79|17708.79|17628.79|17707.91|17627.91|10
1722129000000|2024-07-28 01:10:00|17708.85|17628.85|17709.4|17629.4|17709.41|17629.41|17708.85|17628.85|10
1722129010000|2024-07-28 01:10:10|17709.37|17629.37|17708.84|17628.84|17709.37|17629.37|17708.76|17628.76|7
1722129020000|2024-07-28 01:10:20|17708.73|17628.73|17708.49|17628.49|17708.87|17628.87|17708.32|17628.32|10
1722129030000|2024-07-28 01:10:30|17708.6|17628.6|17706.57|17626.57|17708.6|17628.6|17706.57|17626.57|10
1722129040000|2024-07-28 01:10:40|17706.54|17626.54|17705.05|17625.05|17706.54|17626.54|17704.25|17624.25|10
1722129050000|2024-07-28 01:10:50|17703.78|17623.78|17703.83|17623.83|17703.84|17623.84|17703.68|17623.68|10
1722129060000|2024-07-28 01:11:00|17703.39|17623.39|17701.31|17621.31|17703.39|17623.39|17701.31|17621.31|9
1722129070000|2024-07-28 01:11:10|17701.5|17621.5|17700.11|17620.11|17701.5|17621.5|17700.11|17620.11|10
1722129080000|2024-07-28 01:11:20|17700.34|17620.34|17700.17|17620.17|17700.63|17620.63|17700.17|17620.17|10
1722129090000|2024-07-28 01:11:30|17700.05|17620.05|17700.61|17620.61|17700.9|17620.9|17700.05|17620.05|10
1722129100000|2024-07-28 01:11:40|17700.54|17620.54|17702.68|17622.68|17702.68|17622.68|17700.51|17620.51|10
1722129110000|2024-07-28 01:11:50|17703.32|17623.32|17703.12|17623.12|17703.6|17623.6|17703.12|17623.12|9
1722129120000|2024-07-28 01:12:00|17703.1|17623.1|17703.2|17623.2|17703.28|17623.28|17703.1|17623.1|8
1722129130000|2024-07-28 01:12:10|17703.18|17623.18|17703.06|17623.06|17703.77|17623.77|17702.97|17622.97|10
1722129140000|2024-07-28 01:12:20|17702.78|17622.78|17702.13|17622.13|17702.78|17622.78|17702.13|17622.13|10
1722129150000|2024-07-28 01:12:30|17702.2|17622.2|17702.35|17622.35|17702.35|17622.35|17701.81|17621.81|10
1722129160000|2024-07-28 01:12:40|17702.27|17622.27|17702.24|17622.24|17702.32|17622.32|17702.24|17622.24|7
1722129170000|2024-07-28 01:12:50|17702.26|17622.26|17706.92|17626.92|17706.92|17626.92|17702.26|17622.26|10
1722129180000|2024-07-28 01:13:00|17706.96|17626.96|17708.02|17628.02|17708.06|17628.06|17706.96|17626.96|10
1722129190000|2024-07-28 01:13:10|17708.03|17628.03|17709.71|17629.71|17710.39|17630.39|17708.03|17628.03|10
1722129200000|2024-07-28 01:13:20|17709.81|17629.81|17710.39|17630.39|17710.39|17630.39|17709.81|17629.81|10
1722129210000|2024-07-28 01:13:30|17710.65|17630.65|17711.73|17631.73|17711.89|17631.89|17710.57|17630.57|7
1722129220000|2024-07-28 01:13:40|17711.99|17631.99|17711.94|17631.94|17712.15|17632.15|17711.67|17631.67|9
1722129230000|2024-07-28 01:13:50|17711.66|17631.66|17710.36|17630.36|17711.66|17631.66|17710.33|17630.33|10
1722129240000|2024-07-28 01:14:00|17710.18|17630.18|17709.97|17629.97|17710.23|17630.23|17709.97|17629.97|8
1722129250000|2024-07-28 01:14:10|17709.86|17629.86|17711.38|17631.38|17711.65|17631.65|17709.86|17629.86|9
1722129260000|2024-07-28 01:14:20|17711.65|17631.65|17712.82|17632.82|17712.82|17632.82|17711.65|17631.65|8
1722129270000|2024-07-28 01:14:30|17712.81|17632.81|17712.93|17632.93|17713.01|17633.01|17712.52|17632.52|8
1722129280000|2024-07-28 01:14:40|17712.91|17632.91|17713.14|17633.14|17713.15|17633.15|17712.88|17632.88|8
1722129290000|2024-07-28 01:14:50|17713.16|17633.16|17712.9|17632.9|17713.22|17633.22|17712.9|17632.9|9
1722129300000|2024-07-28 01:15:00|17712.91|17632.91|17713.78|17633.78|17713.78|17633.78|17711.97|17631.97|10
1722129310000|2024-07-28 01:15:10|17713.92|17633.92|17712.79|17632.79|17713.92|17633.92|17712.78|17632.78|9
1722129320000|2024-07-28 01:15:20|17712.76|17632.76|17710.65|17630.65|17712.76|17632.76|17710.65|17630.65|10
1722129330000|2024-07-28 01:15:30|17710.6|17630.6|17709.8|17629.8|17710.6|17630.6|17709.8|17629.8|10
1722129340000|2024-07-28 01:15:40|17709.78|17629.78|17708.56|17628.56|17709.78|17629.78|17708.29|17628.29|10
1722129350000|2024-07-28 01:15:50|17707.49|17627.49|17706.59|17626.59|17707.49|17627.49|17706.59|17626.59|9
1722129360000|2024-07-28 01:16:00|17706.53|17626.53|17704.23|17624.23|17706.54|17626.54|17704.23|17624.23|10
1722129370000|2024-07-28 01:16:10|17704.1|17624.1|17703.53|17623.53|17704.1|17624.1|17703.53|17623.53|9
1722129380000|2024-07-28 01:16:20|17703.48|17623.48|17701.95|17621.95|17703.48|17623.48|17701.95|17621.95|10
1722129390000|2024-07-28 01:16:30|17701.81|17621.81|17701.44|17621.44|17702.05|17622.05|17701.44|17621.44|9
1722129400000|2024-07-28 01:16:40|17701.28|17621.28|17701.72|17621.72|17702.4|17622.4|17701.16|17621.16|10
1722129410000|2024-07-28 01:16:50|17701.54|17621.54|17702.25|17622.25|17702.25|17622.25|17701.21|17621.21|10
1722129420000|2024-07-28 01:17:00|17702.67|17622.67|17703.88|17623.88|17704.27|17624.27|17702.67|17622.67|10
1722129430000|2024-07-28 01:17:10|17704.29|17624.29|17703.78|17623.78|17704.53|17624.53|17703.74|17623.74|10
1722129440000|2024-07-28 01:17:20|17703.7|17623.7|17702.11|17622.11|17703.7|17623.7|17702.11|17622.11|8
1722129450000|2024-07-28 01:17:30|17702.33|17622.33|17699.31|17619.31|17702.56|17622.56|17699.31|17619.31|10
1722129460000|2024-07-28 01:17:40|17699.34|17619.34|17698.6|17618.6|17699.44|17619.44|17698.6|17618.6|9
1722129470000|2024-07-28 01:17:50|17698.58|17618.58|17698.23|17618.23|17698.76|17618.76|17698.19|17618.19|9
1722129480000|2024-07-28 01:18:00|17698.24|17618.24|17698.08|17618.08|17698.82|17618.82|17697.99|17617.99|8
1722129490000|2024-07-28 01:18:10|17697.97|17617.97|17689|17609|17697.97|17617.97|17689|17609|10
1722129500000|2024-07-28 01:18:20|17688.86|17608.86|17683.83|17603.83|17688.86|17608.86|17683.83|17603.83|10
1722129510000|2024-07-28 01:18:30|17682.98|17602.98|17683.62|17603.62|17683.62|17603.62|17681.92|17601.92|10
1722129520000|2024-07-28 01:18:40|17682.98|17602.98|17681.69|17601.69|17682.98|17602.98|17681.26|17601.26|10
1722129530000|2024-07-28 01:18:50|17682.1|17602.1|17679.88|17599.88|17682.26|17602.26|17679.32|17599.32|10
1722129540000|2024-07-28 01:19:00|17679.08|17599.08|17674.4|17594.4|17679.46|17599.46|17674.31|17594.31|10
1722129550000|2024-07-28 01:19:10|17674.34|17594.34|17673.97|17593.97|17674.34|17594.34|17673.6|17593.6|10
1722129560000|2024-07-28 01:19:20|17673.94|17593.94|17675.18|17595.18|17675.18|17595.18|17673.88|17593.88|9
1722129570000|2024-07-28 01:19:30|17675.94|17595.94|17677.49|17597.49|17677.49|17597.49|17675.77|17595.77|10
1722129580000|2024-07-28 01:19:40|17677.53|17597.53|17677.47|17597.47|17677.73|17597.73|17677.34|17597.34|10
1722129590000|2024-07-28 01:19:50|17677.3|17597.3|17677.94|17597.94|17678.3|17598.3|17677.3|17597.3|10
1722129600000|2024-07-28 01:20:00|17677.92|17597.92|17675.87|17595.87|17677.92|17597.92|17674.82|17594.82|10
1722129610000|2024-07-28 01:20:10|17675.97|17595.97|17676.82|17596.82|17676.94|17596.94|17675.97|17595.97|10
1722129620000|2024-07-28 01:20:20|17676.8|17596.8|17677.7|17597.7|17677.7|17597.7|17676.72|17596.72|8
1722129630000|2024-07-28 01:20:30|17677.85|17597.85|17676.98|17596.98|17678.58|17598.58|17676.98|17596.98|10
1722129640000|2024-07-28 01:20:40|17676.71|17596.71|17676.82|17596.82|17676.82|17596.82|17676.28|17596.28|10
1722129650000|2024-07-28 01:20:50|17677.12|17597.12|17678.89|17598.89|17678.89|17598.89|17676.87|17596.87|9
1722129660000|2024-07-28 01:21:00|17678.93|17598.93|17679.78|17599.78|17679.82|17599.82|17678.93|17598.93|10
1722129670000|2024-07-28 01:21:10|17680.23|17600.23|17679.91|17599.91|17680.23|17600.23|17679.74|17599.74|10
1722129680000|2024-07-28 01:21:20|17679.77|17599.77|17681.4|17601.4|17681.4|17601.4|17679.77|17599.77|10
1722129690000|2024-07-28 01:21:30|17681.9|17601.9|17682.71|17602.71|17682.89|17602.89|17681.9|17601.9|10
1722129700000|2024-07-28 01:21:40|17682.87|17602.87|17683.28|17603.28|17683.28|17603.28|17682.87|17602.87|10
1722129710000|2024-07-28 01:21:50|17684.96|17604.96|17689.97|17609.97|17689.97|17609.97|17684.96|17604.96|10
1722129720000|2024-07-28 01:22:00|17689.92|17609.92|17694.23|17614.23|17694.23|17614.23|17689.92|17609.92|9
1722129730000|2024-07-28 01:22:10|17694.44|17614.44|17699.57|17619.57|17699.57|17619.57|17694.44|17614.44|10
1722129740000|2024-07-28 01:22:20|17699.81|17619.81|17700.08|17620.08|17700.52|17620.52|17699.81|17619.81|10
1722129750000|2024-07-28 01:22:30|17700.92|17620.92|17701.18|17621.18|17701.61|17621.61|17700.63|17620.63|9
1722129760000|2024-07-28 01:22:40|17700.97|17620.97|17701.32|17621.32|17701.32|17621.32|17700.57|17620.57|9
1722129770000|2024-07-28 01:22:50|17701.62|17621.62|17700.66|17620.66|17701.72|17621.72|17700.49|17620.49|10
1722129780000|2024-07-28 01:23:00|17701.16|17621.16|17702.34|17622.34|17702.34|17622.34|17701.16|17621.16|10
1722129790000|2024-07-28 01:23:10|17702.39|17622.39|17704.61|17624.61|17704.61|17624.61|17702.39|17622.39|10
1722129800000|2024-07-28 01:23:20|17704.46|17624.46|17703.56|17623.56|17705.18|17625.18|17703.13|17623.13|10
1722129810000|2024-07-28 01:23:30|17703.52|17623.52|17703.81|17623.81|17704|17624|17703.48|17623.48|10
1722129820000|2024-07-28 01:23:40|17703.88|17623.88|17705.49|17625.49|17705.55|17625.55|17703.88|17623.88|9
1722129830000|2024-07-28 01:23:50|17705.4|17625.4|17708.81|17628.81|17709.05|17629.05|17705.4|17625.4|10
1722129840000|2024-07-28 01:24:00|17708.73|17628.73|17707.7|17627.7|17708.73|17628.73|17707.68|17627.68|10
1722129850000|2024-07-28 01:24:10|17707.82|17627.82|17707.61|17627.61|17708.12|17628.12|17707.48|17627.48|9
1722129860000|2024-07-28 01:24:20|17708|17628|17708.8|17628.8|17708.8|17628.8|17708|17628|9
1722129870000|2024-07-28 01:24:30|17708.71|17628.71|17707.3|17627.3|17708.83|17628.83|17707.24|17627.24|10
1722129880000|2024-07-28 01:24:40|17707.07|17627.07|17707.97|17627.97|17707.97|17627.97|17707.07|17627.07|10
1722129890000|2024-07-28 01:24:50|17708.02|17628.02|17709.62|17629.62|17709.62|17629.62|17708.02|17628.02|10
1722129900000|2024-07-28 01:25:00|17709.53|17629.53|17708.62|17628.62|17709.63|17629.63|17708.62|17628.62|9
1722129910000|2024-07-28 01:25:10|17708.44|17628.44|17705.51|17625.51|17708.49|17628.49|17705.51|17625.51|10
1722129920000|2024-07-28 01:25:20|17705.61|17625.61|17705.13|17625.13|17706.57|17626.57|17705.13|17625.13|9
1722129930000|2024-07-28 01:25:30|17705.15|17625.15|17705.53|17625.53|17706.46|17626.46|17705.15|17625.15|10
1722129940000|2024-07-28 01:25:40|17705.6|17625.6|17707.21|17627.21|17707.21|17627.21|17705.6|17625.6|10
1722129950000|2024-07-28 01:25:50|17707.33|17627.33|17707.55|17627.55|17707.55|17627.55|17707.33|17627.33|10
1722129960000|2024-07-28 01:26:00|17707.53|17627.53|17707.59|17627.59|17707.59|17627.59|17707.42|17627.42|9
1722129970000|2024-07-28 01:26:10|17707.65|17627.65|17707.99|17627.99|17708.73|17628.73|17707.55|17627.55|9
1722129980000|2024-07-28 01:26:20|17708.01|17628.01|17707.05|17627.05|17708.02|17628.02|17707.05|17627.05|10
1722129990000|2024-07-28 01:26:30|17707.02|17627.02|17706.99|17626.99|17707.02|17627.02|17706.85|17626.85|8
1722130000000|2024-07-28 01:26:40|17707.02|17627.02|17706.8|17626.8|17707.02|17627.02|17706.79|17626.79|9
1722130010000|2024-07-28 01:26:50|17706.9|17626.9|17707.7|17627.7|17707.7|17627.7|17706.8|17626.8|10
1722130020000|2024-07-28 01:27:00|17708.18|17628.18|17709.43|17629.43|17709.53|17629.53|17708.18|17628.18|9
1722130030000|2024-07-28 01:27:10|17709.42|17629.42|17710.68|17630.68|17710.68|17630.68|17709.42|17629.42|10
1722130040000|2024-07-28 01:27:20|17710.85|17630.85|17710.82|17630.82|17710.94|17630.94|17710.78|17630.78|8
1722130050000|2024-07-28 01:27:30|17711.01|17631.01|17711.79|17631.79|17711.88|17631.88|17711.01|17631.01|9
1722130060000|2024-07-28 01:27:40|17711.93|17631.93|17712.15|17632.15|17712.17|17632.17|17711.91|17631.91|6
1722130070000|2024-07-28 01:27:50|17712.16|17632.16|17712.95|17632.95|17712.95|17632.95|17712.15|17632.15|9
1722130080000|2024-07-28 01:28:00|17712.94|17632.94|17712.08|17632.08|17713.02|17633.02|17712.08|17632.08|9
1722130090000|2024-07-28 01:28:10|17711.57|17631.57|17711.15|17631.15|17711.63|17631.63|17711.07|17631.07|9
1722130100000|2024-07-28 01:28:20|17711.27|17631.27|17711.26|17631.26|17711.53|17631.53|17711.26|17631.26|10
1722130110000|2024-07-28 01:28:30|17711.23|17631.23|17710.79|17630.79|17711.33|17631.33|17710.79|17630.79|10
1722130120000|2024-07-28 01:28:40|17711.09|17631.09|17710.99|17630.99|17711.16|17631.16|17710.99|17630.99|10
1722130130000|2024-07-28 01:28:50|17710.98|17630.98|17710.36|17630.36|17710.99|17630.99|17710.36|17630.36|7
1722130140000|2024-07-28 01:29:00|17710.21|17630.21|17709.64|17629.64|17710.21|17630.21|17709.64|17629.64|9
1722130150000|2024-07-28 01:29:10|17709.44|17629.44|17708.33|17628.33|17709.44|17629.44|17708.32|17628.32|9
1722130160000|2024-07-28 01:29:20|17708.3|17628.3|17710.09|17630.09|17710.09|17630.09|17708.3|17628.3|9
1722130170000|2024-07-28 01:29:30|17710.1|17630.1|17710.18|17630.18|17710.28|17630.28|17710.1|17630.1|9
1722130180000|2024-07-28 01:29:40|17710.06|17630.06|17708.11|17628.11|17710.06|17630.06|17708.11|17628.11|10
1722130190000|2024-07-28 01:29:50|17707.77|17627.77|17708.09|17628.09|17708.32|17628.32|17707.77|17627.77|9
1722130200000|2024-07-28 01:30:00|17708.4|17628.4|17708.7|17628.7|17708.71|17628.71|17708.33|17628.33|10
1722130210000|2024-07-28 01:30:10|17708.73|17628.73|17708.59|17628.59|17709.45|17629.45|17708.59|17628.59|9
1722130220000|2024-07-28 01:30:20|17708.16|17628.16|17706.62|17626.62|17708.16|17628.16|17706.38|17626.38|10
1722130230000|2024-07-28 01:30:30|17706.7|17626.7|17706.23|17626.23|17706.82|17626.82|17706.07|17626.07|10
1722130240000|2024-07-28 01:30:40|17706.25|17626.25|17706.15|17626.15|17706.45|17626.45|17706.02|17626.02|10
1722130250000|2024-07-28 01:30:50|17706.18|17626.18|17705.05|17625.05|17706.22|17626.22|17705.05|17625.05|9
1722130260000|2024-07-28 01:31:00|17705.03|17625.03|17704.38|17624.38|17705.03|17625.03|17704.08|17624.08|10
1722130270000|2024-07-28 01:31:10|17704.5|17624.5|17703.56|17623.56|17704.63|17624.63|17703.56|17623.56|10
1722130280000|2024-07-28 01:31:20|17703.34|17623.34|17702.46|17622.46|17703.34|17623.34|17702.46|17622.46|10
1722130290000|2024-07-28 01:31:30|17702.37|17622.37|17701.49|17621.49|17702.5|17622.5|17701.46|17621.46|10
1722130300000|2024-07-28 01:31:40|17701.32|17621.32|17699.03|17619.03|17701.32|17621.32|17699.03|17619.03|10
1722130310000|2024-07-28 01:31:50|17698.89|17618.89|17698.36|17618.36|17698.89|17618.89|17698.36|17618.36|10
1722130320000|2024-07-28 01:32:00|17698.34|17618.34|17697.53|17617.53|17698.34|17618.34|17697.51|17617.51|9
1722130330000|2024-07-28 01:32:10|17697.59|17617.59|17698.21|17618.21|17698.21|17618.21|17697.13|17617.13|10
1722130340000|2024-07-28 01:32:20|17697.66|17617.66|17700.34|17620.34|17700.34|17620.34|17697.64|17617.64|10
1722130350000|2024-07-28 01:32:30|17700.74|17620.74|17703.4|17623.4|17703.4|17623.4|17700.74|17620.74|9
1722130360000|2024-07-28 01:32:40|17703.72|17623.72|17705.71|17625.71|17705.71|17625.71|17703.72|17623.72|10
1722130370000|2024-07-28 01:32:50|17705.85|17625.85|17707.96|17627.96|17707.99|17627.99|17705.85|17625.85|10
1722130380000|2024-07-28 01:33:00|17708.01|17628.01|17709.59|17629.59|17709.62|17629.62|17707.94|17627.94|10
1722130390000|2024-07-28 01:33:10|17709.61|17629.61|17710.5|17630.5|17710.5|17630.5|17709.45|17629.45|10
1722130400000|2024-07-28 01:33:20|17710.49|17630.49|17710.7|17630.7|17711.06|17631.06|17710.49|17630.49|10
1722130410000|2024-07-28 01:33:30|17710.71|17630.71|17711.05|17631.05|17711.21|17631.21|17710.48|17630.48|10
1722130420000|2024-07-28 01:33:40|17711.04|17631.04|17711.64|17631.64|17711.69|17631.69|17711.04|17631.04|7
1722130430000|2024-07-28 01:33:50|17711.91|17631.91|17712.52|17632.52|17712.7|17632.7|17711.82|17631.82|10
1722130440000|2024-07-28 01:34:00|17712.36|17632.36|17715.53|17635.53|17715.53|17635.53|17712.36|17632.36|10
1722130450000|2024-07-28 01:34:10|17716.25|17636.25|17714.76|17634.76|17716.25|17636.25|17714.76|17634.76|10
1722130460000|2024-07-28 01:34:20|17715.41|17635.41|17714.93|17634.93|17715.42|17635.42|17714.56|17634.56|10
1722130470000|2024-07-28 01:34:30|17714.92|17634.92|17714.35|17634.35|17714.92|17634.92|17714.34|17634.34|9
1722130480000|2024-07-28 01:34:40|17714.37|17634.37|17715.41|17635.41|17715.42|17635.42|17714.36|17634.36|8
1722130490000|2024-07-28 01:34:50|17715.43|17635.43|17715.36|17635.36|17715.6|17635.6|17715.11|17635.11|9
1722130500000|2024-07-28 01:35:00|17715.32|17635.32|17715.35|17635.35|17715.51|17635.51|17715.05|17635.05|10
1722130510000|2024-07-28 01:35:10|17715.54|17635.54|17715.92|17635.92|17715.92|17635.92|17715.43|17635.43|10
1722130520000|2024-07-28 01:35:20|17715.93|17635.93|17715.65|17635.65|17715.93|17635.93|17715.19|17635.19|9
1722130530000|2024-07-28 01:35:30|17715.58|17635.58|17714.65|17634.65|17715.58|17635.58|17714.59|17634.59|10
1722130540000|2024-07-28 01:35:40|17714.42|17634.42|17713.36|17633.36|17714.42|17634.42|17712.88|17632.88|10
1722130550000|2024-07-28 01:35:50|17713.35|17633.35|17714.86|17634.86|17715.13|17635.13|17713.35|17633.35|10
1722130560000|2024-07-28 01:36:00|17714.26|17634.26|17714.2|17634.2|17714.42|17634.42|17714.2|17634.2|10
1722130570000|2024-07-28 01:36:10|17714.07|17634.07|17713.53|17633.53|17714.07|17634.07|17713.53|17633.53|9
1722130580000|2024-07-28 01:36:20|17713.41|17633.41|17713.56|17633.56|17713.64|17633.64|17713.33|17633.33|10
1722130590000|2024-07-28 01:36:30|17713.51|17633.51|17713.43|17633.43|17713.69|17633.69|17713.43|17633.43|10
1722130600000|2024-07-28 01:36:40|17713.48|17633.48|17713.96|17633.96|17713.96|17633.96|17713.47|17633.47|9
1722130610000|2024-07-28 01:36:50|17714.04|17634.04|17714.51|17634.51|17714.51|17634.51|17713.82|17633.82|7
1722130620000|2024-07-28 01:37:00|17715.4|17635.4|17716.17|17636.17|17716.23|17636.23|17715.4|17635.4|10
1722130630000|2024-07-28 01:37:10|17716.19|17636.19|17714.69|17634.69|17716.19|17636.19|17714.48|17634.48|9
1722130640000|2024-07-28 01:37:20|17716.08|17636.08|17715.74|17635.74|17716.17|17636.17|17715.74|17635.74|10
1722130650000|2024-07-28 01:37:30|17715.63|17635.63|17717.36|17637.36|17717.36|17637.36|17715.63|17635.63|10
1722130660000|2024-07-28 01:37:40|17717.37|17637.37|17718.71|17638.71|17718.78|17638.78|17717.37|17637.37|9
1722130670000|2024-07-28 01:37:50|17718.72|17638.72|17718.66|17638.66|17718.75|17638.75|17718.63|17638.63|10
1722130680000|2024-07-28 01:38:00|17718.65|17638.65|17718.55|17638.55|17718.65|17638.65|17718.55|17638.55|9
1722130690000|2024-07-28 01:38:10|17718.56|17638.56|17718.87|17638.87|17719|17639|17718.55|17638.55|9
1722130700000|2024-07-28 01:38:20|17718.88|17638.88|17718.04|17638.04|17718.88|17638.88|17717.76|17637.76|10
1722130710000|2024-07-28 01:38:30|17717.95|17637.95|17717.02|17637.02|17717.95|17637.95|17716.71|17636.71|9
1722130720000|2024-07-28 01:38:40|17716.97|17636.97|17716.97|17636.97|17717.12|17637.12|17716.96|17636.96|9
1722130730000|2024-07-28 01:38:50|17716.61|17636.61|17715.63|17635.63|17716.88|17636.88|17715.63|17635.63|10
1722130740000|2024-07-28 01:39:00|17715.52|17635.52|17714.27|17634.27|17715.56|17635.56|17714.27|17634.27|10
1722130750000|2024-07-28 01:39:10|17714.14|17634.14|17713.93|17633.93|17714.61|17634.61|17713.93|17633.93|9
1722130760000|2024-07-28 01:39:20|17713.88|17633.88|17713.89|17633.89|17714.09|17634.09|17713.79|17633.79|9
1722130770000|2024-07-28 01:39:30|17713.71|17633.71|17714.1|17634.1|17714.19|17634.19|17713.56|17633.56|10
1722130780000|2024-07-28 01:39:40|17713.9|17633.9|17713.02|17633.02|17713.9|17633.9|17713.02|17633.02|10
1722130790000|2024-07-28 01:39:50|17712.93|17632.93|17711.97|17631.97|17712.93|17632.93|17711.97|17631.97|7
1722130800000|2024-07-28 01:40:00|17711.89|17631.89|17713.73|17633.73|17713.73|17633.73|17711.89|17631.89|10
1722130810000|2024-07-28 01:40:10|17714.03|17634.03|17713.4|17633.4|17714.31|17634.31|17713.4|17633.4|10
1722130820000|2024-07-28 01:40:20|17713.41|17633.41|17713.61|17633.61|17713.61|17633.61|17712.65|17632.65|10
1722130830000|2024-07-28 01:40:30|17713.76|17633.76|17714.75|17634.75|17714.75|17634.75|17713.37|17633.37|10
1722130840000|2024-07-28 01:40:40|17715.02|17635.02|17710.95|17630.95|17715.15|17635.15|17710.95|17630.95|10
1722130850000|2024-07-28 01:40:50|17710.69|17630.69|17710.99|17630.99|17710.99|17630.99|17710.6|17630.6|10
1722130860000|2024-07-28 01:41:00|17711.42|17631.42|17713.38|17633.38|17713.47|17633.47|17711.42|17631.42|9
1722130870000|2024-07-28 01:41:10|17713.47|17633.47|17715.33|17635.33|17715.38|17635.38|17713.47|17633.47|10
1722130880000|2024-07-28 01:41:20|17715.4|17635.4|17716.12|17636.12|17716.31|17636.31|17715.4|17635.4|10
1722130890000|2024-07-28 01:41:30|17716.08|17636.08|17715.35|17635.35|17717.02|17637.02|17715.35|17635.35|9
1722130900000|2024-07-28 01:41:40|17715.32|17635.32|17714.83|17634.83|17715.32|17635.32|17714.17|17634.17|9
1722130910000|2024-07-28 01:41:50|17714.84|17634.84|17714.1|17634.1|17714.97|17634.97|17714.1|17634.1|10
1722130920000|2024-07-28 01:42:00|17714.15|17634.15|17712.85|17632.85|17714.31|17634.31|17712.85|17632.85|10
1722130930000|2024-07-28 01:42:10|17712.57|17632.57|17713.21|17633.21|17713.21|17633.21|17711.06|17631.06|10
1722130940000|2024-07-28 01:42:20|17713.2|17633.2|17717.75|17637.75|17717.75|17637.75|17713.19|17633.19|10
1722130950000|2024-07-28 01:42:30|17717.81|17637.81|17717.44|17637.44|17717.81|17637.81|17717.44|17637.44|9
1722130960000|2024-07-28 01:42:40|17717.42|17637.42|17717.27|17637.27|17717.43|17637.43|17717.25|17637.25|8
1722130970000|2024-07-28 01:42:50|17717.3|17637.3|17719.82|17639.82|17719.82|17639.82|17717.26|17637.26|10
1722130980000|2024-07-28 01:43:00|17719.92|17639.92|17723.74|17643.74|17723.89|17643.89|17719.92|17639.92|10
1722130990000|2024-07-28 01:43:10|17723.7|17643.7|17724.62|17644.62|17724.65|17644.65|17723.7|17643.7|9
1722131000000|2024-07-28 01:43:20|17724.74|17644.74|17723.72|17643.72|17724.74|17644.74|17723.4|17643.4|10
1722131010000|2024-07-28 01:43:30|17723.75|17643.75|17722.85|17642.85|17723.77|17643.77|17722.85|17642.85|10
1722131020000|2024-07-28 01:43:40|17722.68|17642.68|17723.84|17643.84|17724.18|17644.18|17722.66|17642.66|9
1722131030000|2024-07-28 01:43:50|17724.11|17644.11|17724.56|17644.56|17724.7|17644.7|17724.01|17644.01|10
1722131040000|2024-07-28 01:44:00|17724.53|17644.53|17723.33|17643.33|17724.55|17644.55|17723.11|17643.11|9
1722131050000|2024-07-28 01:44:10|17723.61|17643.61|17723.06|17643.06|17723.63|17643.63|17722.97|17642.97|9
1722131060000|2024-07-28 01:44:20|17722.6|17642.6|17723.52|17643.52|17723.52|17643.52|17721.93|17641.93|9
1722131070000|2024-07-28 01:44:30|17723.51|17643.51|17724.48|17644.48|17724.53|17644.53|17723.51|17643.51|10
1722131080000|2024-07-28 01:44:40|17724.67|17644.67|17724.64|17644.64|17725.2|17645.2|17724.64|17644.64|10
1722131090000|2024-07-28 01:44:50|17724.65|17644.65|17724.91|17644.91|17725|17645|17723.85|17643.85|9
1722131100000|2024-07-28 01:45:00|17724.98|17644.98|17725.02|17645.02|17725.28|17645.28|17724.93|17644.93|10
1722131110000|2024-07-28 01:45:10|17724.87|17644.87|17724.32|17644.32|17724.87|17644.87|17723.7|17643.7|10
1722131120000|2024-07-28 01:45:20|17724.17|17644.17|17724.46|17644.46|17724.59|17644.59|17724.16|17644.16|10
1722131130000|2024-07-28 01:45:30|17724.52|17644.52|17725.22|17645.22|17725.29|17645.29|17724.52|17644.52|9
1722131140000|2024-07-28 01:45:40|17725.99|17645.99|17727.14|17647.14|17727.14|17647.14|17725.99|17645.99|10
1722131150000|2024-07-28 01:45:50|17727.06|17647.06|17728.52|17648.52|17728.52|17648.52|17727.06|17647.06|9
1722131160000|2024-07-28 01:46:00|17728.57|17648.57|17730.61|17650.61|17730.61|17650.61|17728.07|17648.07|9
1722131170000|2024-07-28 01:46:10|17730.47|17650.47|17732.31|17652.31|17732.38|17652.38|17730.06|17650.06|10
1722131180000|2024-07-28 01:46:20|17732.1|17652.1|17738.36|17658.36|17738.36|17658.36|17732.1|17652.1|10
1722131190000|2024-07-28 01:46:30|17738.19|17658.19|17735.88|17655.88|17738.24|17658.24|17735.88|17655.88|10
1722131200000|2024-07-28 01:46:40|17735.77|17655.77|17739.06|17659.06|17739.48|17659.48|17735.77|17655.77|10
1722131210000|2024-07-28 01:46:50|17739.19|17659.19|17742.19|17662.19|17743.12|17663.12|17739.19|17659.19|10
1722131220000|2024-07-28 01:47:00|17741.89|17661.89|17745.32|17665.32|17745.32|17665.32|17741.75|17661.75|10
1722131230000|2024-07-28 01:47:10|17746.07|17666.07|17747.62|17667.62|17747.72|17667.72|17746.06|17666.06|10
1722131240000|2024-07-28 01:47:20|17747.87|17667.87|17748.03|17668.03|17748.15|17668.15|17747.66|17667.66|10
1722131250000|2024-07-28 01:47:30|17748.01|17668.01|17744.98|17664.98|17748.01|17668.01|17744.98|17664.98|9
1722131260000|2024-07-28 01:47:40|17744.94|17664.94|17744.88|17664.88|17744.95|17664.95|17744.67|17664.67|10
1722131270000|2024-07-28 01:47:50|17744.71|17664.71|17743.72|17663.72|17744.71|17664.71|17743.72|17663.72|9
1722131280000|2024-07-28 01:48:00|17743.85|17663.85|17743.72|17663.72|17744.59|17664.59|17743.72|17663.72|9
1722131290000|2024-07-28 01:48:10|17743.48|17663.48|17740.26|17660.26|17743.48|17663.48|17740.01|17660.01|10
1722131300000|2024-07-28 01:48:20|17740.58|17660.58|17741.33|17661.33|17741.36|17661.36|17740.57|17660.57|9
1722131310000|2024-07-28 01:48:30|17742.22|17662.22|17743.05|17663.05|17743.21|17663.21|17742.22|17662.22|10
1722131320000|2024-07-28 01:48:40|17743.13|17663.13|17743.45|17663.45|17743.66|17663.66|17743.13|17663.13|10
1722131330000|2024-07-28 01:48:50|17743.37|17663.37|17739.62|17659.62|17743.37|17663.37|17739.58|17659.58|10
1722131340000|2024-07-28 01:49:00|17739.4|17659.4|17738|17658|17739.4|17659.4|17738|17658|10
1722131350000|2024-07-28 01:49:10|17737.54|17657.54|17736|17656|17737.54|17657.54|17735.79|17655.79|10
1722131360000|2024-07-28 01:49:20|17735.5|17655.5|17734.95|17654.95|17735.61|17655.61|17734.41|17654.41|10
1722131370000|2024-07-28 01:49:30|17735.1|17655.1|17735.84|17655.84|17735.84|17655.84|17735.1|17655.1|10
1722131380000|2024-07-28 01:49:40|17735.92|17655.92|17736.86|17656.86|17736.86|17656.86|17735.74|17655.74|10
1722131390000|2024-07-28 01:49:50|17737.3|17657.3|17735.98|17655.98|17737.51|17657.51|17735.66|17655.66|10
1722131400000|2024-07-28 01:50:00|17736.07|17656.07|17736.39|17656.39|17736.43|17656.43|17735.65|17655.65|10
1722131410000|2024-07-28 01:50:10|17736.41|17656.41|17736.3|17656.3|17736.45|17656.45|17736.24|17656.24|9
1722131420000|2024-07-28 01:50:20|17735.97|17655.97|17734.63|17654.63|17735.99|17655.99|17734.63|17654.63|10
1722131430000|2024-07-28 01:50:30|17734.27|17654.27|17728.77|17648.77|17734.27|17654.27|17728.77|17648.77|10
1722131440000|2024-07-28 01:50:40|17728.68|17648.68|17726.02|17646.02|17728.68|17648.68|17726.02|17646.02|10
1722131450000|2024-07-28 01:50:50|17725.93|17645.93|17723.23|17643.23|17725.93|17645.93|17723.16|17643.16|8
1722131460000|2024-07-28 01:51:00|17722.78|17642.78|17722.67|17642.67|17722.84|17642.84|17722.48|17642.48|10
1722131470000|2024-07-28 01:51:10|17722.43|17642.43|17721.61|17641.61|17722.43|17642.43|17721.61|17641.61|10
1722131480000|2024-07-28 01:51:20|17721.53|17641.53|17721.35|17641.35|17721.53|17641.53|17721.29|17641.29|8
1722131490000|2024-07-28 01:51:30|17721.37|17641.37|17721.78|17641.78|17721.78|17641.78|17721.36|17641.36|9
1722131500000|2024-07-28 01:51:40|17721.98|17641.98|17722.12|17642.12|17722.61|17642.61|17721.98|17641.98|10
1722131510000|2024-07-28 01:51:50|17722.13|17642.13|17722|17642|17722.38|17642.38|17721.93|17641.93|8
1722131520000|2024-07-28 01:52:00|17722.18|17642.18|17725.58|17645.58|17725.58|17645.58|17722.18|17642.18|10
1722131530000|2024-07-28 01:52:10|17725.62|17645.62|17725.49|17645.49|17725.72|17645.72|17725.26|17645.26|10
1722131540000|2024-07-28 01:52:20|17725.08|17645.08|17725.41|17645.41|17725.68|17645.68|17724.9|17644.9|9
1722131550000|2024-07-28 01:52:30|17725.35|17645.35|17723.78|17643.78|17725.35|17645.35|17723.78|17643.78|10
1722131560000|2024-07-28 01:52:40|17723.72|17643.72|17723.17|17643.17|17723.72|17643.72|17722.96|17642.96|10
1722131570000|2024-07-28 01:52:50|17722.9|17642.9|17722.63|17642.63|17722.9|17642.9|17722.63|17642.63|9
1722131580000|2024-07-28 01:53:00|17718.54|17638.54|17717.94|17637.94|17718.81|17638.81|17717.92|17637.92|10
1722131590000|2024-07-28 01:53:10|17717.78|17637.78|17718.21|17638.21|17718.28|17638.28|17717.78|17637.78|9
1722131600000|2024-07-28 01:53:20|17717.98|17637.98|17717.85|17637.85|17718.02|17638.02|17717.46|17637.46|10
1722131610000|2024-07-28 01:53:30|17717.81|17637.81|17718.39|17638.39|17718.39|17638.39|17717.39|17637.39|10
1722131620000|2024-07-28 01:53:40|17718.4|17638.4|17717.81|17637.81|17718.43|17638.43|17717.81|17637.81|9
1722131630000|2024-07-28 01:53:50|17717.88|17637.88|17717.68|17637.68|17718.23|17638.23|17717.68|17637.68|9
1722131640000|2024-07-28 01:54:00|17717.66|17637.66|17714.66|17634.66|17717.71|17637.71|17714.44|17634.44|10
1722131650000|2024-07-28 01:54:10|17714.67|17634.67|17711.87|17631.87|17714.7|17634.7|17711.64|17631.64|10
1722131660000|2024-07-28 01:54:20|17711.99|17631.99|17710.39|17630.39|17712.15|17632.15|17710.39|17630.39|10
1722131670000|2024-07-28 01:54:30|17710.31|17630.31|17708|17628|17710.31|17630.31|17707.87|17627.87|10
1722131680000|2024-07-28 01:54:40|17707.99|17627.99|17707.55|17627.55|17707.99|17627.99|17707.51|17627.51|6
1722131690000|2024-07-28 01:54:50|17707.48|17627.48|17709.04|17629.04|17709.04|17629.04|17707.48|17627.48|10
1722131700000|2024-07-28 01:55:00|17709.06|17629.06|17708.78|17628.78|17709.34|17629.34|17707.97|17627.97|9
1722131710000|2024-07-28 01:55:10|17709.14|17629.14|17707.87|17627.87|17709.96|17629.96|17707.87|17627.87|10
1722131720000|2024-07-28 01:55:20|17707.88|17627.88|17708.86|17628.86|17708.86|17628.86|17707.57|17627.57|10
1722131730000|2024-07-28 01:55:30|17708.98|17628.98|17708.46|17628.46|17708.98|17628.98|17708.46|17628.46|8
1722131740000|2024-07-28 01:55:40|17708.44|17628.44|17707.4|17627.4|17708.55|17628.55|17707.4|17627.4|9
1722131750000|2024-07-28 01:55:50|17707.39|17627.39|17705.57|17625.57|17707.52|17627.52|17705.57|17625.57|10
1722131760000|2024-07-28 01:56:00|17705.36|17625.36|17705.41|17625.41|17705.67|17625.67|17705.22|17625.22|10
1722131770000|2024-07-28 01:56:10|17705.38|17625.38|17707.21|17627.21|17707.21|17627.21|17705.38|17625.38|10
1722131780000|2024-07-28 01:56:20|17707.29|17627.29|17709.24|17629.24|17709.83|17629.83|17707.29|17627.29|10
1722131790000|2024-07-28 01:56:30|17709.26|17629.26|17710.53|17630.53|17710.66|17630.66|17709.26|17629.26|10
1722131800000|2024-07-28 01:56:40|17710.54|17630.54|17710.07|17630.07|17710.68|17630.68|17710.07|17630.07|9
1722131810000|2024-07-28 01:56:50|17710.71|17630.71|17711.18|17631.18|17711.51|17631.51|17710.71|17630.71|10
1722131820000|2024-07-28 01:57:00|17711.64|17631.64|17713.09|17633.09|17713.15|17633.15|17711.64|17631.64|10
1722131830000|2024-07-28 01:57:10|17713.12|17633.12|17712.82|17632.82|17713.44|17633.44|17712.09|17632.09|10
1722131840000|2024-07-28 01:57:20|17712.54|17632.54|17711.04|17631.04|17712.84|17632.84|17711.04|17631.04|10
1722131850000|2024-07-28 01:57:30|17710.99|17630.99|17711.48|17631.48|17711.48|17631.48|17710.91|17630.91|9
1722131860000|2024-07-28 01:57:40|17711.56|17631.56|17711.87|17631.87|17711.87|17631.87|17711.4|17631.4|9
1722131870000|2024-07-28 01:57:50|17711.89|17631.89|17710.02|17630.02|17711.91|17631.91|17710.02|17630.02|10
1722131880000|2024-07-28 01:58:00|17709.55|17629.55|17709.13|17629.13|17709.55|17629.55|17708.24|17628.24|10
1722131890000|2024-07-28 01:58:10|17709.14|17629.14|17708.23|17628.23|17709.17|17629.17|17708.23|17628.23|10
1722131900000|2024-07-28 01:58:20|17708.12|17628.12|17706.46|17626.46|17708.12|17628.12|17706.46|17626.46|10
1722131910000|2024-07-28 01:58:30|17706.24|17626.24|17703.31|17623.31|17706.24|17626.24|17703.13|17623.13|10
1722131920000|2024-07-28 01:58:40|17703.29|17623.29|17701.54|17621.54|17703.29|17623.29|17701.54|17621.54|10
1722131930000|2024-07-28 01:58:50|17701.62|17621.62|17699.38|17619.38|17701.62|17621.62|17699.38|17619.38|10
1722131940000|2024-07-28 01:59:00|17699.06|17619.06|17698.71|17618.71|17699.39|17619.39|17698.64|17618.64|10
1722131950000|2024-07-28 01:59:10|17698.01|17618.01|17694.71|17614.71|17698.01|17618.01|17694.61|17614.61|10
1722131960000|2024-07-28 01:59:20|17694.48|17614.48|17693.39|17613.39|17694.48|17614.48|17693.35|17613.35|10
1722131970000|2024-07-28 01:59:30|17693.35|17613.35|17692.8|17612.8|17693.59|17613.59|17692.8|17612.8|10
1722131980000|2024-07-28 01:59:40|17692.9|17612.9|17693.19|17613.19|17693.5|17613.5|17692.85|17612.85|10
1722131990000|2024-07-28 01:59:50|17693.15|17613.15|17692.61|17612.61|17693.26|17613.26|17692.61|17612.61|9
1722132000000|2024-07-28 02:00:00|17692.99|17612.99|17694.11|17614.11|17694.11|17614.11|17692.93|17612.93|9
1722132010000|2024-07-28 02:00:10|17694.6|17614.6|17695.84|17615.84|17696.03|17616.03|17694.6|17614.6|10
1722132020000|2024-07-28 02:00:20|17695.83|17615.83|17695.95|17615.95|17697.52|17617.52|17695.83|17615.83|10
1722132030000|2024-07-28 02:00:30|17696.19|17616.19|17696.01|17616.01|17696.95|17616.95|17696.01|17616.01|10
1722132040000|2024-07-28 02:00:40|17695.68|17615.68|17694.32|17614.32|17695.68|17615.68|17694.25|17614.25|10
1722132050000|2024-07-28 02:00:50|17694.27|17614.27|17693.21|17613.21|17694.27|17614.27|17693.21|17613.21|10
1722132060000|2024-07-28 02:01:00|17693.11|17613.11|17692|17612|17693.11|17613.11|17691.79|17611.79|9
1722132070000|2024-07-28 02:01:10|17692.25|17612.25|17693.57|17613.57|17693.57|17613.57|17692.25|17612.25|10
1722132080000|2024-07-28 02:01:20|17693.35|17613.35|17692.9|17612.9|17693.35|17613.35|17692.73|17612.73|10
1722132090000|2024-07-28 02:01:30|17692.63|17612.63|17695.03|17615.03|17695.33|17615.33|17692.63|17612.63|10
1722132100000|2024-07-28 02:01:40|17694.81|17614.81|17696.05|17616.05|17696.05|17616.05|17694.81|17614.81|9
1722132110000|2024-07-28 02:01:50|17696.09|17616.09|17696.35|17616.35|17696.53|17616.53|17696.09|17616.09|7
1722132120000|2024-07-28 02:02:00|17696.28|17616.28|17696.77|17616.77|17696.77|17616.77|17696.28|17616.28|9
1722132130000|2024-07-28 02:02:10|17696.82|17616.82|17697.3|17617.3|17697.39|17617.39|17696.82|17616.82|10
1722132140000|2024-07-28 02:02:20|17697.39|17617.39|17697.62|17617.62|17697.66|17617.66|17697.33|17617.33|10
1722132150000|2024-07-28 02:02:30|17697.61|17617.61|17697.96|17617.96|17698.04|17618.04|17697.59|17617.59|9
1722132160000|2024-07-28 02:02:40|17698.08|17618.08|17698.84|17618.84|17698.84|17618.84|17698.08|17618.08|8
1722132170000|2024-07-28 02:02:50|17699.13|17619.13|17700.11|17620.11|17700.15|17620.15|17699.13|17619.13|9
1722132180000|2024-07-28 02:03:00|17700.09|17620.09|17698.89|17618.89|17700.09|17620.09|17698.87|17618.87|10
1722132190000|2024-07-28 02:03:10|17698.91|17618.91|17698.63|17618.63|17698.93|17618.93|17698.59|17618.59|10
1722132200000|2024-07-28 02:03:20|17698.74|17618.74|17698.29|17618.29|17698.82|17618.82|17698.29|17618.29|9
1722132210000|2024-07-28 02:03:30|17698.22|17618.22|17697.75|17617.75|17698.6|17618.6|17697.75|17617.75|9
1722132220000|2024-07-28 02:03:40|17697.64|17617.64|17697.2|17617.2|17697.64|17617.64|17697.2|17617.2|9
1722132230000|2024-07-28 02:03:50|17697.26|17617.26|17696.97|17616.97|17697.34|17617.34|17696.97|17616.97|8
1722132240000|2024-07-28 02:04:00|17696.96|17616.96|17696.52|17616.52|17697|17617|17696.52|17616.52|7
1722132250000|2024-07-28 02:04:10|17696.51|17616.51|17695.58|17615.58|17696.51|17616.51|17695.58|17615.58|8
1722132260000|2024-07-28 02:04:20|17695.6|17615.6|17695.16|17615.16|17695.6|17615.6|17695.16|17615.16|10
1722132270000|2024-07-28 02:04:30|17695.19|17615.19|17694.9|17614.9|17695.22|17615.22|17694.9|17614.9|8
1722132280000|2024-07-28 02:04:40|17694.92|17614.92|17694.55|17614.55|17694.94|17614.94|17694.55|17614.55|9
1722132290000|2024-07-28 02:04:50|17694.58|17614.58|17694.86|17614.86|17694.86|17614.86|17694.52|17614.52|9
1722132300000|2024-07-28 02:05:00|17694.87|17614.87|17692.93|17612.93|17695.02|17615.02|17692.93|17612.93|9
1722132310000|2024-07-28 02:05:10|17692.91|17612.91|17687.71|17607.71|17692.91|17612.91|17687.71|17607.71|10
1722132320000|2024-07-28 02:05:20|17687.03|17607.03|17686.11|17606.11|17687.03|17607.03|17686.08|17606.08|10
1722132330000|2024-07-28 02:05:30|17686.05|17606.05|17682.63|17602.63|17686.06|17606.06|17682.63|17602.63|8
1722132340000|2024-07-28 02:05:40|17682.53|17602.53|17682.71|17602.71|17682.92|17602.92|17682.47|17602.47|10
1722132350000|2024-07-28 02:05:50|17682.62|17602.62|17681.62|17601.62|17682.71|17602.71|17681.62|17601.62|7
1722132360000|2024-07-28 02:06:00|17681.46|17601.46|17681.24|17601.24|17682.02|17602.02|17681.24|17601.24|9
1722132370000|2024-07-28 02:06:10|17681.3|17601.3|17677.17|17597.17|17681.3|17601.3|17677.17|17597.17|10
1722132380000|2024-07-28 02:06:20|17676.71|17596.71|17673.05|17593.05|17676.71|17596.71|17673.05|17593.05|10
1722132390000|2024-07-28 02:06:30|17673.49|17593.49|17674.8|17594.8|17674.97|17594.97|17673.49|17593.49|10
1722132400000|2024-07-28 02:06:40|17674.97|17594.97|17677.11|17597.11|17677.11|17597.11|17674.97|17594.97|10
1722132410000|2024-07-28 02:06:50|17677.01|17597.01|17676.59|17596.59|17677.39|17597.39|17676.59|17596.59|10
1722132420000|2024-07-28 02:07:00|17676.02|17596.02|17675.41|17595.41|17676.08|17596.08|17675.41|17595.41|8
1722132430000|2024-07-28 02:07:10|17675.3|17595.3|17674.85|17594.85|17675.32|17595.32|17674.71|17594.71|10
1722132440000|2024-07-28 02:07:20|17674.8|17594.8|17675.19|17595.19|17675.19|17595.19|17674.49|17594.49|9
1722132450000|2024-07-28 02:07:30|17675.21|17595.21|17675.37|17595.37|17675.4|17595.4|17675.19|17595.19|7
1722132460000|2024-07-28 02:07:40|17675.38|17595.38|17676.49|17596.49|17676.49|17596.49|17675.21|17595.21|10
1722132470000|2024-07-28 02:07:50|17676.52|17596.52|17679.96|17599.96|17679.96|17599.96|17676.51|17596.51|10
1722132480000|2024-07-28 02:08:00|17680.14|17600.14|17682.69|17602.69|17682.83|17602.83|17680.14|17600.14|10
1722132490000|2024-07-28 02:08:10|17682.7|17602.7|17683.2|17603.2|17683.26|17603.26|17682.69|17602.69|10
1722132500000|2024-07-28 02:08:20|17683.64|17603.64|17684.28|17604.28|17684.65|17604.65|17683.64|17603.64|9
1722132510000|2024-07-28 02:08:30|17684.02|17604.02|17683.38|17603.38|17684.02|17604.02|17683.38|17603.38|10
1722132520000|2024-07-28 02:08:40|17683.3|17603.3|17684.09|17604.09|17684.09|17604.09|17683.27|17603.27|8
1722132530000|2024-07-28 02:08:50|17684.06|17604.06|17684.02|17604.02|17684.17|17604.17|17683.99|17603.99|9
1722132540000|2024-07-28 02:09:00|17683.95|17603.95|17684.07|17604.07|17684.13|17604.13|17683.75|17603.75|8
1722132550000|2024-07-28 02:09:10|17683.97|17603.97|17683.63|17603.63|17684.37|17604.37|17683.63|17603.63|9
1722132560000|2024-07-28 02:09:20|17683.79|17603.79|17684.18|17604.18|17684.2|17604.2|17683.66|17603.66|10
1722132570000|2024-07-28 02:09:30|17684.04|17604.04|17689.19|17609.19|17689.19|17609.19|17683.79|17603.79|10
1722132580000|2024-07-28 02:09:40|17689.23|17609.23|17691.94|17611.94|17691.94|17611.94|17689.16|17609.16|8
1722132590000|2024-07-28 02:09:50|17691.72|17611.72|17691.57|17611.57|17691.8|17611.8|17691.04|17611.04|10
1722132600000|2024-07-28 02:10:00|17691.49|17611.49|17690.19|17610.19|17691.49|17611.49|17690.19|17610.19|10
1722132610000|2024-07-28 02:10:10|17690.17|17610.17|17691.92|17611.92|17691.92|17611.92|17690.17|17610.17|8
1722132620000|2024-07-28 02:10:20|17691.63|17611.63|17691.93|17611.93|17692.12|17612.12|17691.54|17611.54|10
1722132630000|2024-07-28 02:10:30|17691.94|17611.94|17692.3|17612.3|17692.64|17612.64|17691.92|17611.92|9
1722132640000|2024-07-28 02:10:40|17693.7|17613.7|17694.35|17614.35|17694.35|17614.35|17693.42|17613.42|10
1722132650000|2024-07-28 02:10:50|17694.42|17614.42|17693.8|17613.8|17694.42|17614.42|17693.79|17613.79|10
1722132660000|2024-07-28 02:11:00|17693.78|17613.78|17694.14|17614.14|17694.14|17614.14|17693.72|17613.72|9
1722132670000|2024-07-28 02:11:10|17693.25|17613.25|17692.43|17612.43|17693.25|17613.25|17691.96|17611.96|10
1722132680000|2024-07-28 02:11:20|17692.4|17612.4|17692.46|17612.46|17692.99|17612.99|17692.4|17612.4|8
1722132690000|2024-07-28 02:11:30|17692.51|17612.51|17692.19|17612.19|17692.58|17612.58|17692.19|17612.19|10
1722132700000|2024-07-28 02:11:40|17692.01|17612.01|17691.5|17611.5|17692.01|17612.01|17691.5|17611.5|8
1722132710000|2024-07-28 02:11:50|17691.44|17611.44|17691.6|17611.6|17691.61|17611.61|17691.44|17611.44|9
1722132720000|2024-07-28 02:12:00|17691.53|17611.53|17691.55|17611.55|17691.67|17611.67|17691.52|17611.52|10
1722132730000|2024-07-28 02:12:10|17691.77|17611.77|17690.96|17610.96|17691.88|17611.88|17690.71|17610.71|10
1722132740000|2024-07-28 02:12:20|17690.95|17610.95|17686.82|17606.82|17690.95|17610.95|17686.82|17606.82|10
1722132750000|2024-07-28 02:12:30|17687.05|17607.05|17686.48|17606.48|17687.23|17607.23|17686.44|17606.44|8
1722132760000|2024-07-28 02:12:40|17686.35|17606.35|17685.02|17605.02|17686.67|17606.67|17685.02|17605.02|9
1722132770000|2024-07-28 02:12:50|17685.1|17605.1|17684.82|17604.82|17685.1|17605.1|17684.82|17604.82|10
1722132780000|2024-07-28 02:13:00|17684.9|17604.9|17683.46|17603.46|17684.9|17604.9|17683.46|17603.46|10
1722132790000|2024-07-28 02:13:10|17683.32|17603.32|17682.93|17602.93|17683.33|17603.33|17682.85|17602.85|9
1722132800000|2024-07-28 02:13:20|17682.82|17602.82|17683.18|17603.18|17683.33|17603.33|17682.82|17602.82|10
1722132810000|2024-07-28 02:13:30|17683.14|17603.14|17683.48|17603.48|17683.48|17603.48|17683.14|17603.14|8
1722132820000|2024-07-28 02:13:40|17684.32|17604.32|17686.19|17606.19|17686.23|17606.23|17684.32|17604.32|9
1722132830000|2024-07-28 02:13:50|17686.35|17606.35|17685.79|17605.79|17686.56|17606.56|17685.79|17605.79|10
1722132840000|2024-07-28 02:14:00|17685.76|17605.76|17684.72|17604.72|17685.76|17605.76|17684.62|17604.62|9
1722132850000|2024-07-28 02:14:10|17684.2|17604.2|17683.76|17603.76|17684.24|17604.24|17683.76|17603.76|9
1722132860000|2024-07-28 02:14:20|17683.72|17603.72|17683.84|17603.84|17683.84|17603.84|17683.41|17603.41|10
1722132870000|2024-07-28 02:14:30|17683.88|17603.88|17683.01|17603.01|17683.9|17603.9|17682.97|17602.97|8
1722132880000|2024-07-28 02:14:40|17683.13|17603.13|17681.49|17601.49|17683.13|17603.13|17681.41|17601.41|10
1722132890000|2024-07-28 02:14:50|17681.5|17601.5|17681.19|17601.19|17681.88|17601.88|17681.19|17601.19|10
1722132900000|2024-07-28 02:15:00|17681.03|17601.03|17680.62|17600.62|17681.03|17601.03|17680.62|17600.62|10
1722132910000|2024-07-28 02:15:10|17680.59|17600.59|17680.17|17600.17|17680.64|17600.64|17680.17|17600.17|8
1722132920000|2024-07-28 02:15:20|17680.28|17600.28|17680.25|17600.25|17680.29|17600.29|17680.18|17600.18|8
1722132930000|2024-07-28 02:15:30|17680.02|17600.02|17678.64|17598.64|17680.02|17600.02|17678.64|17598.64|10
1722132940000|2024-07-28 02:15:40|17678.39|17598.39|17677.02|17597.02|17678.39|17598.39|17677.02|17597.02|9
1722132950000|2024-07-28 02:15:50|17676.83|17596.83|17675.85|17595.85|17676.83|17596.83|17675.8|17595.8|9
1722132960000|2024-07-28 02:16:00|17675.89|17595.89|17675.21|17595.21|17675.89|17595.89|17675.19|17595.19|9
1722132970000|2024-07-28 02:16:10|17674.8|17594.8|17675.16|17595.16|17675.25|17595.25|17673.83|17593.83|10
1722132980000|2024-07-28 02:16:20|17675.37|17595.37|17677.16|17597.16|17677.16|17597.16|17675.37|17595.37|8
1722132990000|2024-07-28 02:16:30|17677.35|17597.35|17677.12|17597.12|17677.57|17597.57|17676.84|17596.84|10
1722133000000|2024-07-28 02:16:40|17676.91|17596.91|17676.38|17596.38|17677.04|17597.04|17676.38|17596.38|10
1722133010000|2024-07-28 02:16:50|17676.29|17596.29|17676.41|17596.41|17676.84|17596.84|17676.29|17596.29|10
1722133020000|2024-07-28 02:17:00|17676.31|17596.31|17676.91|17596.91|17676.91|17596.91|17676.07|17596.07|10
1722133030000|2024-07-28 02:17:10|17676.97|17596.97|17675.29|17595.29|17676.97|17596.97|17675.29|17595.29|10
1722133040000|2024-07-28 02:17:20|17674.97|17594.97|17676.01|17596.01|17676.01|17596.01|17674.76|17594.76|9
1722133050000|2024-07-28 02:17:30|17675.99|17595.99|17677.05|17597.05|17677.05|17597.05|17675.87|17595.87|10
1722133060000|2024-07-28 02:17:40|17677.09|17597.09|17676.26|17596.26|17677.19|17597.19|17676.25|17596.25|10
1722133070000|2024-07-28 02:17:50|17676.27|17596.27|17677.69|17597.69|17677.69|17597.69|17676.24|17596.24|9
1722133080000|2024-07-28 02:18:00|17677.7|17597.7|17678.91|17598.91|17678.91|17598.91|17677.42|17597.42|10
1722133090000|2024-07-28 02:18:10|17678.98|17598.98|17679|17599|17679.34|17599.34|17678.98|17598.98|10
1722133100000|2024-07-28 02:18:20|17678.96|17598.96|17679.55|17599.55|17679.55|17599.55|17678.9|17598.9|9
1722133110000|2024-07-28 02:18:30|17679.76|17599.76|17678.11|17598.11|17679.76|17599.76|17678.09|17598.09|10
1722133120000|2024-07-28 02:18:40|17678.1|17598.1|17678.18|17598.18|17678.18|17598.18|17678.1|17598.1|6
1722133130000|2024-07-28 02:18:50|17678.27|17598.27|17676.7|17596.7|17678.27|17598.27|17676.7|17596.7|9
1722133140000|2024-07-28 02:19:00|17676.62|17596.62|17675.57|17595.57|17676.62|17596.62|17675.34|17595.34|10
1722133150000|2024-07-28 02:19:10|17675.48|17595.48|17677.74|17597.74|17677.75|17597.75|17675.2|17595.2|8
1722133160000|2024-07-28 02:19:20|17677.56|17597.56|17677.9|17597.9|17677.9|17597.9|17677.31|17597.31|8
1722133170000|2024-07-28 02:19:30|17677.94|17597.94|17677.9|17597.9|17677.94|17597.94|17677.43|17597.43|9
1722133180000|2024-07-28 02:19:40|17677.91|17597.91|17678.05|17598.05|17678.39|17598.39|17677.91|17597.91|10
1722133190000|2024-07-28 02:19:50|17677.92|17597.92|17675.91|17595.91|17677.92|17597.92|17675.77|17595.77|9
1722133200000|2024-07-28 02:20:00|17675.76|17595.76|17677.27|17597.27|17677.27|17597.27|17675.36|17595.36|9
1722133210000|2024-07-28 02:20:10|17677.34|17597.34|17677.81|17597.81|17677.81|17597.81|17677.33|17597.33|10
1722133220000|2024-07-28 02:20:20|17677.69|17597.69|17678.26|17598.26|17678.26|17598.26|17677.39|17597.39|10
1722133230000|2024-07-28 02:20:30|17678.76|17598.76|17678.79|17598.79|17678.79|17598.79|17678.45|17598.45|10
1722133240000|2024-07-28 02:20:40|17679.2|17599.2|17679|17599|17679.42|17599.42|17678.87|17598.87|9
1722133250000|2024-07-28 02:20:50|17679.16|17599.16|17679.08|17599.08|17679.48|17599.48|17679.05|17599.05|8
1722133260000|2024-07-28 02:21:00|17678.84|17598.84|17677.03|17597.03|17678.84|17598.84|17676.62|17596.62|10
1722133270000|2024-07-28 02:21:10|17676.81|17596.81|17677.42|17597.42|17677.51|17597.51|17676.81|17596.81|9
1722133280000|2024-07-28 02:21:20|17677.51|17597.51|17678.68|17598.68|17678.68|17598.68|17677.36|17597.36|9
1722133290000|2024-07-28 02:21:30|17679.1|17599.1|17682.39|17602.39|17682.39|17602.39|17679.1|17599.1|9
1722133300000|2024-07-28 02:21:40|17682.47|17602.47|17683.63|17603.63|17683.63|17603.63|17682.47|17602.47|8
1722133310000|2024-07-28 02:21:50|17683.75|17603.75|17684.66|17604.66|17684.66|17604.66|17683.75|17603.75|10
1722133320000|2024-07-28 02:22:00|17684.87|17604.87|17683.31|17603.31|17684.91|17604.91|17683.31|17603.31|10
1722133330000|2024-07-28 02:22:10|17682.96|17602.96|17681.74|17601.74|17682.96|17602.96|17681.74|17601.74|10
1722133340000|2024-07-28 02:22:20|17681.53|17601.53|17681.78|17601.78|17681.84|17601.84|17681.51|17601.51|10
1722133350000|2024-07-28 02:22:30|17681.77|17601.77|17684.11|17604.11|17684.11|17604.11|17681.76|17601.76|10
1722133360000|2024-07-28 02:22:40|17684.04|17604.04|17684.02|17604.02|17684.18|17604.18|17684.01|17604.01|7
1722133370000|2024-07-28 02:22:50|17684.07|17604.07|17684.11|17604.11|17684.12|17604.12|17684.07|17604.07|7
1722133380000|2024-07-28 02:23:00|17684.13|17604.13|17684.81|17604.81|17684.81|17604.81|17684.1|17604.1|8
1722133390000|2024-07-28 02:23:10|17685.23|17605.23|17686.47|17606.47|17686.47|17606.47|17685.17|17605.17|10
1722133400000|2024-07-28 02:23:20|17687.83|17607.83|17688.72|17608.72|17688.72|17608.72|17687.63|17607.63|10
1722133410000|2024-07-28 02:23:30|17688.83|17608.83|17689.72|17609.72|17689.72|17609.72|17688.83|17608.83|9
1722133420000|2024-07-28 02:23:40|17689.71|17609.71|17690.1|17610.1|17690.35|17610.35|17689.66|17609.66|9
1722133430000|2024-07-28 02:23:50|17690.05|17610.05|17689.24|17609.24|17690.07|17610.07|17689.24|17609.24|9
1722133440000|2024-07-28 02:24:00|17689.26|17609.26|17689.62|17609.62|17689.62|17609.62|17689.25|17609.25|8
1722133450000|2024-07-28 02:24:10|17690.75|17610.75|17688.34|17608.34|17690.78|17610.78|17688.32|17608.32|10
1722133460000|2024-07-28 02:24:20|17688.4|17608.4|17687.48|17607.48|17688.4|17608.4|17687.48|17607.48|10
1722133470000|2024-07-28 02:24:30|17687.32|17607.32|17686.86|17606.86|17687.32|17607.32|17686.86|17606.86|10
1722133480000|2024-07-28 02:24:40|17686.76|17606.76|17687.06|17607.06|17687.16|17607.16|17686.76|17606.76|9
1722133490000|2024-07-28 02:24:50|17686.73|17606.73|17684.19|17604.19|17686.73|17606.73|17684.19|17604.19|10
1722133500000|2024-07-28 02:25:00|17683.98|17603.98|17682.65|17602.65|17683.98|17603.98|17682.65|17602.65|10
1722133510000|2024-07-28 02:25:10|17682.51|17602.51|17682.7|17602.7|17683.03|17603.03|17682.51|17602.51|9
1722133520000|2024-07-28 02:25:20|17682.69|17602.69|17682.03|17602.03|17683.13|17603.13|17681.92|17601.92|10
1722133530000|2024-07-28 02:25:30|17681.69|17601.69|17681.33|17601.33|17681.81|17601.81|17680.92|17600.92|10
1722133540000|2024-07-28 02:25:40|17681.09|17601.09|17679.8|17599.8|17681.09|17601.09|17679.8|17599.8|10
1722133550000|2024-07-28 02:25:50|17679.6|17599.6|17677.37|17597.37|17679.71|17599.71|17677.37|17597.37|10
1722133560000|2024-07-28 02:26:00|17677.03|17597.03|17674.33|17594.33|17677.03|17597.03|17674.33|17594.33|10
1722133570000|2024-07-28 02:26:10|17674.37|17594.37|17674.07|17594.07|17674.37|17594.37|17673.88|17593.88|9
1722133580000|2024-07-28 02:26:20|17674.1|17594.1|17673.87|17593.87|17674.1|17594.1|17673.87|17593.87|7
1722133590000|2024-07-28 02:26:30|17674.04|17594.04|17672.62|17592.62|17674.04|17594.04|17672.62|17592.62|10
1722133600000|2024-07-28 02:26:40|17672.57|17592.57|17671.83|17591.83|17672.57|17592.57|17671.83|17591.83|10
1722133610000|2024-07-28 02:26:50|17671.81|17591.81|17672.48|17592.48|17672.5|17592.5|17671.81|17591.81|9
1722133620000|2024-07-28 02:27:00|17672.5|17592.5|17672.05|17592.05|17672.7|17592.7|17672.05|17592.05|9
1722133630000|2024-07-28 02:27:10|17671.84|17591.84|17670.92|17590.92|17671.85|17591.85|17670.92|17590.92|9
1722133640000|2024-07-28 02:27:20|17670.98|17590.98|17671.01|17591.01|17671.24|17591.24|17670.98|17590.98|10
1722133650000|2024-07-28 02:27:30|17671.03|17591.03|17670.11|17590.11|17671.03|17591.03|17670.09|17590.09|8
1722133660000|2024-07-28 02:27:40|17670.12|17590.12|17669.04|17589.04|17670.17|17590.17|17669.04|17589.04|9
1722133670000|2024-07-28 02:27:50|17668.85|17588.85|17667.04|17587.04|17668.85|17588.85|17667.04|17587.04|10
1722133680000|2024-07-28 02:28:00|17666.77|17586.77|17666.27|17586.27|17666.77|17586.77|17665.69|17585.69|10
1722133690000|2024-07-28 02:28:10|17666.23|17586.23|17666.57|17586.57|17666.7|17586.7|17666.16|17586.16|8
1722133700000|2024-07-28 02:28:20|17666.51|17586.51|17666.78|17586.78|17666.78|17586.78|17666.44|17586.44|9
1722133710000|2024-07-28 02:28:30|17666.82|17586.82|17667.11|17587.11|17667.16|17587.16|17666.81|17586.81|8
1722133720000|2024-07-28 02:28:40|17667.13|17587.13|17666.88|17586.88|17667.22|17587.22|17666.88|17586.88|9
1722133730000|2024-07-28 02:28:50|17666.74|17586.74|17665.23|17585.23|17666.74|17586.74|17665.19|17585.19|10
1722133740000|2024-07-28 02:29:00|17665.18|17585.18|17666.6|17586.6|17666.6|17586.6|17665.18|17585.18|10
1722133750000|2024-07-28 02:29:10|17666.59|17586.59|17665.93|17585.93|17666.59|17586.59|17665.8|17585.8|8
1722133760000|2024-07-28 02:29:20|17665.83|17585.83|17668.32|17588.32|17668.41|17588.41|17665.76|17585.76|10
1722133770000|2024-07-28 02:29:30|17667.97|17587.97|17668.41|17588.41|17668.41|17588.41|17667.86|17587.86|9
1722133780000|2024-07-28 02:29:40|17668.48|17588.48|17668.88|17588.88|17668.88|17588.88|17668.33|17588.33|9
1722133790000|2024-07-28 02:29:50|17668.14|17588.14|17668.12|17588.12|17668.14|17588.14|17667.37|17587.37|9
1722133800000|2024-07-28 02:30:00|17668.31|17588.31|17666.89|17586.89|17668.88|17588.88|17666.89|17586.89|10
1722133810000|2024-07-28 02:30:10|17666.82|17586.82|17668.08|17588.08|17668.1|17588.1|17666.58|17586.58|10
1722133820000|2024-07-28 02:30:20|17668.24|17588.24|17668.41|17588.41|17668.41|17588.41|17667.99|17587.99|10
1722133830000|2024-07-28 02:30:30|17668.48|17588.48|17672.27|17592.27|17672.27|17592.27|17668.48|17588.48|10
1722133840000|2024-07-28 02:30:40|17672.87|17592.87|17673.99|17593.99|17674.08|17594.08|17672.87|17592.87|10
1722133850000|2024-07-28 02:30:50|17673.96|17593.96|17673.84|17593.84|17674.03|17594.03|17673.54|17593.54|10
1722133860000|2024-07-28 02:31:00|17673.79|17593.79|17674.97|17594.97|17675.03|17595.03|17673.79|17593.79|10
1722133870000|2024-07-28 02:31:10|17674.81|17594.81|17676.34|17596.34|17676.55|17596.55|17674.81|17594.81|10
1722133880000|2024-07-28 02:31:20|17676.93|17596.93|17678.55|17598.55|17678.55|17598.55|17676.93|17596.93|8
1722133890000|2024-07-28 02:31:30|17678.77|17598.77|17679.36|17599.36|17679.36|17599.36|17678.77|17598.77|10
1722133900000|2024-07-28 02:31:40|17679.3|17599.3|17678.81|17598.81|17679.32|17599.32|17678.59|17598.59|8
1722133910000|2024-07-28 02:31:50|17678.84|17598.84|17679.71|17599.71|17680.44|17600.44|17678.84|17598.84|10
1722133920000|2024-07-28 02:32:00|17679.74|17599.74|17679.69|17599.69|17679.74|17599.74|17679.19|17599.19|10
1722133930000|2024-07-28 02:32:10|17679.8|17599.8|17681.29|17601.29|17681.29|17601.29|17679.8|17599.8|10
1722133940000|2024-07-28 02:32:20|17681.78|17601.78|17682.46|17602.46|17682.73|17602.73|17681.78|17601.78|9
1722133950000|2024-07-28 02:32:30|17682.49|17602.49|17682.84|17602.84|17682.84|17602.84|17682.49|17602.49|9
1722133960000|2024-07-28 02:32:40|17682.9|17602.9|17682.75|17602.75|17682.9|17602.9|17682.75|17602.75|8
1722133970000|2024-07-28 02:32:50|17682.61|17602.61|17682.92|17602.92|17682.92|17602.92|17682.61|17602.61|8
1722133980000|2024-07-28 02:33:00|17682.87|17602.87|17683.07|17603.07|17683.07|17603.07|17682.87|17602.87|10
1722133990000|2024-07-28 02:33:10|17683.01|17603.01|17683.69|17603.69|17683.73|17603.73|17683.01|17603.01|10
1722134000000|2024-07-28 02:33:20|17683.24|17603.24|17682.73|17602.73|17683.24|17603.24|17682.55|17602.55|9
1722134010000|2024-07-28 02:33:30|17682.42|17602.42|17682.55|17602.55|17682.62|17602.62|17682.18|17602.18|10
1722134020000|2024-07-28 02:33:40|17682.41|17602.41|17682.49|17602.49|17682.53|17602.53|17682.41|17602.41|10
1722134030000|2024-07-28 02:33:50|17682.5|17602.5|17681.56|17601.56|17682.84|17602.84|17681.56|17601.56|10
1722134040000|2024-07-28 02:34:00|17683.44|17603.44|17683.64|17603.64|17683.64|17603.64|17683.39|17603.39|10
1722134050000|2024-07-28 02:34:10|17683.63|17603.63|17684.11|17604.11|17684.11|17604.11|17683.63|17603.63|8
1722134060000|2024-07-28 02:34:20|17684.09|17604.09|17685.72|17605.72|17685.72|17605.72|17684.09|17604.09|9
1722134070000|2024-07-28 02:34:30|17685.68|17605.68|17687.03|17607.03|17687.03|17607.03|17685.68|17605.68|10
1722134080000|2024-07-28 02:34:40|17687.04|17607.04|17687.7|17607.7|17688.15|17608.15|17687.04|17607.04|10
1722134090000|2024-07-28 02:34:50|17687.58|17607.58|17688.32|17608.32|17689.36|17609.36|17687.58|17607.58|10
1722134100000|2024-07-28 02:35:00|17688|17608|17686.38|17606.38|17688|17608|17686.38|17606.38|9
1722134110000|2024-07-28 02:35:10|17686.12|17606.12|17684.97|17604.97|17686.12|17606.12|17684.96|17604.96|9
1722134120000|2024-07-28 02:35:20|17684.92|17604.92|17684.03|17604.03|17684.92|17604.92|17684.03|17604.03|10
1722134130000|2024-07-28 02:35:30|17684|17604|17683.71|17603.71|17684.1|17604.1|17683.71|17603.71|10
1722134140000|2024-07-28 02:35:40|17683.74|17603.74|17683.53|17603.53|17683.74|17603.74|17683.43|17603.43|8
1722134150000|2024-07-28 02:35:50|17683.39|17603.39|17681.89|17601.89|17683.39|17603.39|17681.89|17601.89|10
1722134160000|2024-07-28 02:36:00|17681.81|17601.81|17678.56|17598.56|17681.81|17601.81|17678.56|17598.56|10
1722134170000|2024-07-28 02:36:10|17678.53|17598.53|17678.04|17598.04|17678.66|17598.66|17678.04|17598.04|9
1722134180000|2024-07-28 02:36:20|17678.05|17598.05|17678.05|17598.05|17678.05|17598.05|17677.91|17597.91|5
1722134190000|2024-07-28 02:36:30|17677.86|17597.86|17678.25|17598.25|17678.25|17598.25|17676.97|17596.97|10
1722134200000|2024-07-28 02:36:40|17678.3|17598.3|17678.32|17598.32|17678.32|17598.32|17678.24|17598.24|10
1722134210000|2024-07-28 02:36:50|17678.61|17598.61|17679|17599|17679.02|17599.02|17678.61|17598.61|10
1722134220000|2024-07-28 02:37:00|17678.96|17598.96|17682.72|17602.72|17682.72|17602.72|17678.96|17598.96|9
1722134230000|2024-07-28 02:37:10|17682.94|17602.94|17684.07|17604.07|17684.07|17604.07|17682.94|17602.94|10
1722134240000|2024-07-28 02:37:20|17684.09|17604.09|17684.61|17604.61|17684.88|17604.88|17684.08|17604.08|10
1722134250000|2024-07-28 02:37:30|17684.63|17604.63|17684.25|17604.25|17684.63|17604.63|17684.25|17604.25|10
1722134260000|2024-07-28 02:37:40|17684.19|17604.19|17681.17|17601.17|17684.36|17604.36|17681.17|17601.17|8
1722134270000|2024-07-28 02:37:50|17680.21|17600.21|17678.49|17598.49|17680.33|17600.33|17678.49|17598.49|10
1722134280000|2024-07-28 02:38:00|17678.35|17598.35|17677.75|17597.75|17678.35|17598.35|17677.63|17597.63|10
1722134290000|2024-07-28 02:38:10|17677.62|17597.62|17677.41|17597.41|17677.64|17597.64|17677.4|17597.4|10
1722134300000|2024-07-28 02:38:20|17677.35|17597.35|17677.04|17597.04|17677.67|17597.67|17677.04|17597.04|10
1722134310000|2024-07-28 02:38:30|17677.06|17597.06|17677.98|17597.98|17677.98|17597.98|17676.63|17596.63|9
1722134320000|2024-07-28 02:38:40|17677.9|17597.9|17678.45|17598.45|17678.45|17598.45|17677.9|17597.9|10
1722134330000|2024-07-28 02:38:50|17678.49|17598.49|17676.6|17596.6|17678.49|17598.49|17676.6|17596.6|10
1722134340000|2024-07-28 02:39:00|17676.43|17596.43|17679.29|17599.29|17679.29|17599.29|17676.18|17596.18|10
1722134350000|2024-07-28 02:39:10|17679.34|17599.34|17678|17598|17679.67|17599.67|17678|17598|10
1722134360000|2024-07-28 02:39:20|17678.58|17598.58|17680.19|17600.19|17680.43|17600.43|17678.58|17598.58|10
1722134370000|2024-07-28 02:39:30|17679.74|17599.74|17677.16|17597.16|17679.84|17599.84|17677.16|17597.16|9
1722134380000|2024-07-28 02:39:40|17677.14|17597.14|17678.89|17598.89|17678.89|17598.89|17677.14|17597.14|8
1722134390000|2024-07-28 02:39:50|17678.94|17598.94|17679.08|17599.08|17679.12|17599.12|17678.64|17598.64|9
1722134400000|2024-07-28 02:40:00|17679.1|17599.1|17679.09|17599.09|17679.18|17599.18|17679.07|17599.07|9
1722134410000|2024-07-28 02:40:10|17679.08|17599.08|17678.5|17598.5|17679.08|17599.08|17678.48|17598.48|10
1722134420000|2024-07-28 02:40:20|17678.82|17598.82|17678.84|17598.84|17678.84|17598.84|17678.6|17598.6|9
1722134430000|2024-07-28 02:40:30|17677.46|17597.46|17679.37|17599.37|17679.37|17599.37|17677.46|17597.46|10
1722134440000|2024-07-28 02:40:40|17679.44|17599.44|17680.7|17600.7|17680.7|17600.7|17679.4|17599.4|9
1722134450000|2024-07-28 02:40:50|17680.69|17600.69|17681.47|17601.47|17681.47|17601.47|17680.65|17600.65|9
1722134460000|2024-07-28 02:41:00|17681.5|17601.5|17682.27|17602.27|17682.44|17602.44|17681.5|17601.5|10
1722134470000|2024-07-28 02:41:10|17682.28|17602.28|17681.66|17601.66|17682.3|17602.3|17681.66|17601.66|10
1722134480000|2024-07-28 02:41:20|17681.5|17601.5|17680.21|17600.21|17681.5|17601.5|17680.21|17600.21|10
1722134490000|2024-07-28 02:41:30|17678.94|17598.94|17677.41|17597.41|17678.94|17598.94|17677.17|17597.17|10
1722134500000|2024-07-28 02:41:40|17677.32|17597.32|17677.78|17597.78|17677.78|17597.78|17677.3|17597.3|10
1722134510000|2024-07-28 02:41:50|17678.07|17598.07|17678.49|17598.49|17678.49|17598.49|17678.07|17598.07|6
1722134520000|2024-07-28 02:42:00|17678.44|17598.44|17677.56|17597.56|17678.44|17598.44|17677.51|17597.51|10
1722134530000|2024-07-28 02:42:10|17677.54|17597.54|17676.5|17596.5|17677.54|17597.54|17676.5|17596.5|9
1722134540000|2024-07-28 02:42:20|17676.42|17596.42|17676.22|17596.22|17676.42|17596.42|17675.98|17595.98|10
1722134550000|2024-07-28 02:42:30|17676.29|17596.29|17677.84|17597.84|17677.98|17597.98|17676.27|17596.27|10
1722134560000|2024-07-28 02:42:40|17677.62|17597.62|17676.82|17596.82|17677.62|17597.62|17676.81|17596.81|9
1722134570000|2024-07-28 02:42:50|17676.79|17596.79|17677.7|17597.7|17677.7|17597.7|17676.69|17596.69|9
1722134580000|2024-07-28 02:43:00|17677.66|17597.66|17678.34|17598.34|17678.49|17598.49|17676.42|17596.42|9
1722134590000|2024-07-28 02:43:10|17678.44|17598.44|17678.27|17598.27|17678.44|17598.44|17678.2|17598.2|8
1722134600000|2024-07-28 02:43:20|17678.28|17598.28|17678.49|17598.49|17678.49|17598.49|17678.2|17598.2|8
1722134610000|2024-07-28 02:43:30|17678.45|17598.45|17678.64|17598.64|17678.72|17598.72|17678.45|17598.45|10
1722134620000|2024-07-28 02:43:40|17678.62|17598.62|17678.98|17598.98|17679.02|17599.02|17678.53|17598.53|7
1722134630000|2024-07-28 02:43:50|17679.35|17599.35|17678.74|17598.74|17679.35|17599.35|17678.63|17598.63|10
1722134640000|2024-07-28 02:44:00|17679.03|17599.03|17679.55|17599.55|17679.55|17599.55|17678.94|17598.94|10
1722134650000|2024-07-28 02:44:10|17679.57|17599.57|17680.34|17600.34|17680.34|17600.34|17679.57|17599.57|10
1722134660000|2024-07-28 02:44:20|17680.19|17600.19|17679.73|17599.73|17680.27|17600.27|17679.3|17599.3|10
1722134670000|2024-07-28 02:44:30|17680.16|17600.16|17679.86|17599.86|17680.57|17600.57|17679.82|17599.82|10
1722134680000|2024-07-28 02:44:40|17679.82|17599.82|17679.91|17599.91|17679.91|17599.91|17679.81|17599.81|7
1722134690000|2024-07-28 02:44:50|17679.88|17599.88|17680.14|17600.14|17680.4|17600.4|17679.88|17599.88|7
1722134700000|2024-07-28 02:45:00|17680.07|17600.07|17680.11|17600.11|17680.13|17600.13|17680.05|17600.05|9
1722134710000|2024-07-28 02:45:10|17680.13|17600.13|17680.06|17600.06|17680.13|17600.13|17679.96|17599.96|9
1722134720000|2024-07-28 02:45:20|17679.88|17599.88|17680.54|17600.54|17680.59|17600.59|17679.64|17599.64|9
1722134730000|2024-07-28 02:45:30|17680.33|17600.33|17680.25|17600.25|17680.35|17600.35|17680.2|17600.2|10
1722134740000|2024-07-28 02:45:40|17679.2|17599.2|17676.23|17596.23|17679.2|17599.2|17676.23|17596.23|10
1722134750000|2024-07-28 02:45:50|17676.36|17596.36|17676.48|17596.48|17676.48|17596.48|17676.29|17596.29|9
1722134760000|2024-07-28 02:46:00|17676.44|17596.44|17677.62|17597.62|17677.62|17597.62|17676.44|17596.44|9
1722134770000|2024-07-28 02:46:10|17677.87|17597.87|17677.08|17597.08|17677.98|17597.98|17677.08|17597.08|9
1722134780000|2024-07-28 02:46:20|17677.04|17597.04|17676.69|17596.69|17677.04|17597.04|17676.32|17596.32|9
1722134790000|2024-07-28 02:46:30|17676.73|17596.73|17674.59|17594.59|17676.8|17596.8|17674.57|17594.57|9
1722134800000|2024-07-28 02:46:40|17674.71|17594.71|17674.13|17594.13|17674.72|17594.72|17674.03|17594.03|10
1722134810000|2024-07-28 02:46:50|17673.64|17593.64|17673.69|17593.69|17673.69|17593.69|17673.23|17593.23|9
1722134820000|2024-07-28 02:47:00|17673.6|17593.6|17671.93|17591.93|17673.6|17593.6|17671.93|17591.93|10
1722134830000|2024-07-28 02:47:10|17671.87|17591.87|17671.27|17591.27|17671.87|17591.87|17671.27|17591.27|10
1722134840000|2024-07-28 02:47:20|17671.25|17591.25|17672.64|17592.64|17672.64|17592.64|17671.23|17591.23|9
1722134850000|2024-07-28 02:47:30|17672.2|17592.2|17673.61|17593.61|17673.61|17593.61|17672.2|17592.2|10
1722134860000|2024-07-28 02:47:40|17673.87|17593.87|17674.1|17594.1|17674.5|17594.5|17673.87|17593.87|10
1722134870000|2024-07-28 02:47:50|17674.13|17594.13|17673.43|17593.43|17674.21|17594.21|17673.4|17593.4|9
1722134880000|2024-07-28 02:48:00|17673.45|17593.45|17672.3|17592.3|17673.45|17593.45|17671.31|17591.31|10
1722134890000|2024-07-28 02:48:10|17672.38|17592.38|17670.2|17590.2|17672.41|17592.41|17670.05|17590.05|10
1722134900000|2024-07-28 02:48:20|17670.21|17590.21|17669.84|17589.84|17670.27|17590.27|17669.84|17589.84|9
1722134910000|2024-07-28 02:48:30|17669.66|17589.66|17670.04|17590.04|17670.04|17590.04|17669.56|17589.56|8
1722134920000|2024-07-28 02:48:40|17670.06|17590.06|17669.52|17589.52|17670.06|17590.06|17669.52|17589.52|9
1722134930000|2024-07-28 02:48:50|17669.38|17589.38|17668.74|17588.74|17669.67|17589.67|17668.73|17588.73|9
1722134940000|2024-07-28 02:49:00|17668.55|17588.55|17667.27|17587.27|17668.55|17588.55|17667.27|17587.27|9
1722134950000|2024-07-28 02:49:10|17667.24|17587.24|17666.28|17586.28|17667.24|17587.24|17666.28|17586.28|10
1722134960000|2024-07-28 02:49:20|17666.17|17586.17|17665.62|17585.62|17666.17|17586.17|17665.61|17585.61|10
1722134970000|2024-07-28 02:49:30|17665.55|17585.55|17665.34|17585.34|17665.69|17585.69|17665.34|17585.34|10
1722134980000|2024-07-28 02:49:40|17665.3|17585.3|17665.22|17585.22|17665.3|17585.3|17665.12|17585.12|7
1722134990000|2024-07-28 02:49:50|17665.25|17585.25|17663.3|17583.3|17665.27|17585.27|17663.25|17583.25|10
1722135000000|2024-07-28 02:50:00|17663.36|17583.36|17661.65|17581.65|17663.36|17583.36|17661.61|17581.61|10
1722135010000|2024-07-28 02:50:10|17661.61|17581.61|17661.13|17581.13|17661.61|17581.61|17660.91|17580.91|9
1722135020000|2024-07-28 02:50:20|17661.11|17581.11|17660.03|17580.03|17661.11|17581.11|17660.03|17580.03|9
1722135030000|2024-07-28 02:50:30|17660.06|17580.06|17660.31|17580.31|17660.39|17580.39|17659.9|17579.9|10
1722135040000|2024-07-28 02:50:40|17660.19|17580.19|17660.66|17580.66|17660.66|17580.66|17660.02|17580.02|10
1722135050000|2024-07-28 02:50:50|17660.63|17580.63|17661.25|17581.25|17661.25|17581.25|17660.63|17580.63|9
1722135060000|2024-07-28 02:51:00|17661.55|17581.55|17661.91|17581.91|17662.23|17582.23|17661.55|17581.55|10
1722135070000|2024-07-28 02:51:10|17661.92|17581.92|17661.74|17581.74|17661.92|17581.92|17661.56|17581.56|9
1722135080000|2024-07-28 02:51:20|17661.76|17581.76|17661.95|17581.95|17661.97|17581.97|17661.76|17581.76|7
1722135090000|2024-07-28 02:51:30|17662.47|17582.47|17663.41|17583.41|17663.44|17583.44|17662.47|17582.47|9
1722135100000|2024-07-28 02:51:40|17663.42|17583.42|17663.03|17583.03|17663.42|17583.42|17663.02|17583.02|10
1722135110000|2024-07-28 02:51:50|17663|17583|17664.38|17584.38|17664.38|17584.38|17663|17583|10
1722135120000|2024-07-28 02:52:00|17664.12|17584.12|17665.39|17585.39|17665.43|17585.43|17664.07|17584.07|10
1722135130000|2024-07-28 02:52:10|17664.66|17584.66|17665.87|17585.87|17665.87|17585.87|17664.66|17584.66|10
1722135140000|2024-07-28 02:52:20|17665.85|17585.85|17667.01|17587.01|17667.01|17587.01|17665.85|17585.85|10
1722135150000|2024-07-28 02:52:30|17667.09|17587.09|17670.36|17590.36|17670.36|17590.36|17667.09|17587.09|10
1722135160000|2024-07-28 02:52:40|17670.38|17590.38|17670.11|17590.11|17670.57|17590.57|17670.05|17590.05|10
1722135170000|2024-07-28 02:52:50|17670.02|17590.02|17670.07|17590.07|17670.1|17590.1|17669.97|17589.97|10
1722135180000|2024-07-28 02:53:00|17669.87|17589.87|17670.02|17590.02|17670.02|17590.02|17669.71|17589.71|10
1722135190000|2024-07-28 02:53:10|17670.01|17590.01|17670.97|17590.97|17671.12|17591.12|17670.01|17590.01|9
1722135200000|2024-07-28 02:53:20|17670.91|17590.91|17671.44|17591.44|17671.45|17591.45|17670.88|17590.88|10
1722135210000|2024-07-28 02:53:30|17671.48|17591.48|17671.42|17591.42|17671.57|17591.57|17671.42|17591.42|8
1722135220000|2024-07-28 02:53:40|17671.43|17591.43|17671.53|17591.53|17671.87|17591.87|17670.92|17590.92|9
1722135230000|2024-07-28 02:53:50|17671.66|17591.66|17670.1|17590.1|17671.69|17591.69|17670.1|17590.1|10
1722135240000|2024-07-28 02:54:00|17670.07|17590.07|17669.68|17589.68|17670.16|17590.16|17669.66|17589.66|9
1722135250000|2024-07-28 02:54:10|17669.7|17589.7|17669.52|17589.52|17669.7|17589.7|17669.52|17589.52|10
1722135260000|2024-07-28 02:54:20|17669.49|17589.49|17669.82|17589.82|17669.82|17589.82|17669.49|17589.49|8
1722135270000|2024-07-28 02:54:30|17669.84|17589.84|17669.87|17589.87|17669.87|17589.87|17669.76|17589.76|9
1722135280000|2024-07-28 02:54:40|17669.91|17589.91|17670.78|17590.78|17670.78|17590.78|17669.91|17589.91|10
1722135290000|2024-07-28 02:54:50|17670.86|17590.86|17670.86|17590.86|17670.89|17590.89|17670.8|17590.8|9
1722135300000|2024-07-28 02:55:00|17670.88|17590.88|17670.58|17590.58|17671.1|17591.1|17670.5|17590.5|9
1722135310000|2024-07-28 02:55:10|17670.61|17590.61|17671.11|17591.11|17671.11|17591.11|17670.6|17590.6|10
1722135320000|2024-07-28 02:55:20|17671.13|17591.13|17671.61|17591.61|17671.61|17591.61|17671.04|17591.04|9
1722135330000|2024-07-28 02:55:30|17671.62|17591.62|17672.34|17592.34|17672.34|17592.34|17671.62|17591.62|10
1722135340000|2024-07-28 02:55:40|17672.65|17592.65|17673.71|17593.71|17673.71|17593.71|17672.65|17592.65|9
1722135350000|2024-07-28 02:55:50|17674.47|17594.47|17675.33|17595.33|17675.33|17595.33|17674.47|17594.47|10
1722135360000|2024-07-28 02:56:00|17675.94|17595.94|17678.2|17598.2|17678.2|17598.2|17675.94|17595.94|10
1722135370000|2024-07-28 02:56:10|17678.22|17598.22|17679|17599|17679|17599|17678.18|17598.18|9
1722135380000|2024-07-28 02:56:20|17679.04|17599.04|17680.24|17600.24|17680.24|17600.24|17679.04|17599.04|9
1722135390000|2024-07-28 02:56:30|17680.31|17600.31|17681.25|17601.25|17681.25|17601.25|17680.31|17600.31|9
1722135400000|2024-07-28 02:56:40|17681.23|17601.23|17682.98|17602.98|17682.98|17602.98|17681.23|17601.23|10
1722135410000|2024-07-28 02:56:50|17683.11|17603.11|17683.67|17603.67|17683.75|17603.75|17683.11|17603.11|10
1722135420000|2024-07-28 02:57:00|17683.26|17603.26|17681.24|17601.24|17683.34|17603.34|17681.24|17601.24|10
1722135430000|2024-07-28 02:57:10|17681.46|17601.46|17681.64|17601.64|17681.67|17601.67|17681.01|17601.01|9
1722135440000|2024-07-28 02:57:20|17681.65|17601.65|17681.28|17601.28|17681.65|17601.65|17679.88|17599.88|10
1722135450000|2024-07-28 02:57:30|17681.24|17601.24|17679.26|17599.26|17681.24|17601.24|17679.26|17599.26|10
1722135460000|2024-07-28 02:57:40|17678.81|17598.81|17679.8|17599.8|17679.8|17599.8|17678.4|17598.4|10
1722135470000|2024-07-28 02:57:50|17679.83|17599.83|17679.21|17599.21|17679.83|17599.83|17678.87|17598.87|9
1722135480000|2024-07-28 02:58:00|17679.16|17599.16|17679.02|17599.02|17679.24|17599.24|17678.95|17598.95|9
1722135490000|2024-07-28 02:58:10|17679.09|17599.09|17679.29|17599.29|17679.29|17599.29|17678.98|17598.98|10
1722135500000|2024-07-28 02:58:20|17679.32|17599.32|17679.68|17599.68|17679.69|17599.69|17679.32|17599.32|10
1722135510000|2024-07-28 02:58:30|17679.67|17599.67|17680.08|17600.08|17680.08|17600.08|17679.67|17599.67|10
1722135520000|2024-07-28 02:58:40|17680.1|17600.1|17679.74|17599.74|17680.1|17600.1|17679.74|17599.74|8
1722135530000|2024-07-28 02:58:50|17679.73|17599.73|17679.75|17599.75|17679.78|17599.78|17679.55|17599.55|7
1722135540000|2024-07-28 02:59:00|17680.06|17600.06|17680.47|17600.47|17680.47|17600.47|17679.81|17599.81|9
1722135550000|2024-07-28 02:59:10|17680.44|17600.44|17680.34|17600.34|17680.44|17600.44|17680.07|17600.07|9
1722135560000|2024-07-28 02:59:20|17680.6|17600.6|17680.97|17600.97|17681|17601|17680.58|17600.58|9
1722135570000|2024-07-28 02:59:30|17680.96|17600.96|17680.96|17600.96|17680.98|17600.98|17680.47|17600.47|9
1722135580000|2024-07-28 02:59:40|17681.05|17601.05|17680.08|17600.08|17681.05|17601.05|17679.99|17599.99|10
1722135590000|2024-07-28 02:59:50|17680.11|17600.11|17680.67|17600.67|17680.68|17600.68|17680.09|17600.09|9
1722135600000|2024-07-28 03:00:00|17680.65|17600.65|17678.99|17598.99|17680.9|17600.9|17678.99|17598.99|9
1722135610000|2024-07-28 03:00:10|17678.92|17598.92|17679.42|17599.42|17679.42|17599.42|17678.91|17598.91|9
1722135620000|2024-07-28 03:00:20|17679.44|17599.44|17679.96|17599.96|17679.96|17599.96|17679.41|17599.41|9
1722135630000|2024-07-28 03:00:30|17679.84|17599.84|17680.38|17600.38|17680.57|17600.57|17679.84|17599.84|10
1722135640000|2024-07-28 03:00:40|17680.21|17600.21|17679.89|17599.89|17680.21|17600.21|17679.89|17599.89|9
1722135650000|2024-07-28 03:00:50|17679.84|17599.84|17679.33|17599.33|17679.84|17599.84|17679.33|17599.33|9
1722135660000|2024-07-28 03:01:00|17679.36|17599.36|17678.95|17598.95|17679.4|17599.4|17678.95|17598.95|9
1722135670000|2024-07-28 03:01:10|17678.75|17598.75|17678.95|17598.95|17678.95|17598.95|17678.35|17598.35|7
1722135680000|2024-07-28 03:01:20|17679.36|17599.36|17679.7|17599.7|17679.7|17599.7|17679.36|17599.36|9
1722135690000|2024-07-28 03:01:30|17679.64|17599.64|17680.08|17600.08|17680.08|17600.08|17679.64|17599.64|10
1722135700000|2024-07-28 03:01:40|17680.05|17600.05|17680.02|17600.02|17680.2|17600.2|17679.92|17599.92|10
1722135710000|2024-07-28 03:01:50|17679.56|17599.56|17678.02|17598.02|17679.56|17599.56|17678.02|17598.02|10
1722135720000|2024-07-28 03:02:00|17678.09|17598.09|17676.11|17596.11|17678.11|17598.11|17675.99|17595.99|10
1722135730000|2024-07-28 03:02:10|17676.06|17596.06|17677.59|17597.59|17677.59|17597.59|17676.02|17596.02|9
1722135740000|2024-07-28 03:02:20|17677.68|17597.68|17677.51|17597.51|17677.68|17597.68|17677.5|17597.5|10
1722135750000|2024-07-28 03:02:30|17676.95|17596.95|17675.84|17595.84|17676.95|17596.95|17675.84|17595.84|10
1722135760000|2024-07-28 03:02:40|17675.85|17595.85|17675.19|17595.19|17675.85|17595.85|17675.19|17595.19|6
1722135770000|2024-07-28 03:02:50|17675.13|17595.13|17673.37|17593.37|17675.13|17595.13|17673.26|17593.26|9
1722135780000|2024-07-28 03:03:00|17673.36|17593.36|17673.31|17593.31|17673.48|17593.48|17672.99|17592.99|9
1722135790000|2024-07-28 03:03:10|17673.32|17593.32|17673.75|17593.75|17673.91|17593.91|17673.32|17593.32|10
1722135800000|2024-07-28 03:03:20|17673.72|17593.72|17674.84|17594.84|17674.84|17594.84|17673.59|17593.59|9
1722135810000|2024-07-28 03:03:30|17674.96|17594.96|17676.68|17596.68|17676.68|17596.68|17674.87|17594.87|10
1722135820000|2024-07-28 03:03:40|17676.73|17596.73|17678.08|17598.08|17678.09|17598.09|17676.72|17596.72|8
1722135830000|2024-07-28 03:03:50|17678.09|17598.09|17677.88|17597.88|17678.09|17598.09|17677.87|17597.87|8
1722135840000|2024-07-28 03:04:00|17677.86|17597.86|17677.73|17597.73|17678.07|17598.07|17677.72|17597.72|9
1722135850000|2024-07-28 03:04:10|17677.74|17597.74|17678.08|17598.08|17678.08|17598.08|17677.74|17597.74|6
1722135860000|2024-07-28 03:04:20|17678.06|17598.06|17677.48|17597.48|17678.06|17598.06|17677.48|17597.48|10
1722135870000|2024-07-28 03:04:30|17677.46|17597.46|17677.97|17597.97|17678.33|17598.33|17677.46|17597.46|8
1722135880000|2024-07-28 03:04:40|17677.94|17597.94|17677.44|17597.44|17677.95|17597.95|17677.15|17597.15|10
1722135890000|2024-07-28 03:04:50|17677.3|17597.3|17677.2|17597.2|17677.44|17597.44|17677.2|17597.2|9
1722135900000|2024-07-28 03:05:00|17677.14|17597.14|17676.67|17596.67|17677.35|17597.35|17676.66|17596.66|9
1722135910000|2024-07-28 03:05:10|17676.34|17596.34|17676.35|17596.35|17676.35|17596.35|17676.24|17596.24|7
1722135920000|2024-07-28 03:05:20|17676.34|17596.34|17674.9|17594.9|17676.34|17596.34|17674.84|17594.84|10
1722135930000|2024-07-28 03:05:30|17674.81|17594.81|17672.4|17592.4|17674.81|17594.81|17672.4|17592.4|10
1722135940000|2024-07-28 03:05:40|17671.95|17591.95|17671.16|17591.16|17671.95|17591.95|17671.14|17591.14|9
1722135950000|2024-07-28 03:05:50|17671.01|17591.01|17669.73|17589.73|17671.01|17591.01|17669.17|17589.17|9
1722135960000|2024-07-28 03:06:00|17669.71|17589.71|17668.58|17588.58|17669.99|17589.99|17668.58|17588.58|10
1722135970000|2024-07-28 03:06:10|17668.52|17588.52|17666.97|17586.97|17668.52|17588.52|17666.71|17586.71|10
1722135980000|2024-07-28 03:06:20|17666.95|17586.95|17666.75|17586.75|17666.98|17586.98|17666.68|17586.68|9
1722135990000|2024-07-28 03:06:30|17666.64|17586.64|17665.38|17585.38|17666.64|17586.64|17665.22|17585.22|8
1722136000000|2024-07-28 03:06:40|17665.37|17585.37|17662.02|17582.02|17665.37|17585.37|17662.02|17582.02|10
1722136010000|2024-07-28 03:06:50|17662|17582|17661.49|17581.49|17662|17582|17661.16|17581.16|10
1722136020000|2024-07-28 03:07:00|17661.56|17581.56|17661.54|17581.54|17661.56|17581.56|17660.73|17580.73|10
1722136030000|2024-07-28 03:07:10|17661.6|17581.6|17662.9|17582.9|17662.9|17582.9|17661.42|17581.42|10
1722136040000|2024-07-28 03:07:20|17662.92|17582.92|17663.21|17583.21|17663.34|17583.34|17662.92|17582.92|8
1722136050000|2024-07-28 03:07:30|17663.34|17583.34|17660|17580|17663.34|17583.34|17659.15|17579.15|10
1722136060000|2024-07-28 03:07:40|17659.86|17579.86|17660.12|17580.12|17660.14|17580.14|17659.86|17579.86|8
1722136070000|2024-07-28 03:07:50|17659.95|17579.95|17660.15|17580.15|17660.24|17580.24|17659.95|17579.95|9
1722136080000|2024-07-28 03:08:00|17660.17|17580.17|17660.17|17580.17|17660.17|17580.17|17659.94|17579.94|10
1722136090000|2024-07-28 03:08:10|17660.32|17580.32|17660.95|17580.95|17661.15|17581.15|17660.32|17580.32|10
1722136100000|2024-07-28 03:08:20|17660.92|17580.92|17659.64|17579.64|17660.92|17580.92|17659.62|17579.62|10
1722136110000|2024-07-28 03:08:30|17659.69|17579.69|17660.3|17580.3|17660.3|17580.3|17659.69|17579.69|10
1722136120000|2024-07-28 03:08:40|17659.8|17579.8|17660.07|17580.07|17660.13|17580.13|17659.75|17579.75|10
1722136130000|2024-07-28 03:08:50|17660.17|17580.17|17660.48|17580.48|17660.51|17580.51|17660.17|17580.17|7
1722136140000|2024-07-28 03:09:00|17660.42|17580.42|17661.04|17581.04|17661.05|17581.05|17660.24|17580.24|10
1722136150000|2024-07-28 03:09:10|17661.01|17581.01|17661.03|17581.03|17661.23|17581.23|17660.82|17580.82|10
1722136160000|2024-07-28 03:09:20|17661.1|17581.1|17660.82|17580.82|17661.1|17581.1|17660.74|17580.74|9
1722136170000|2024-07-28 03:09:30|17660.8|17580.8|17659.35|17579.35|17660.8|17580.8|17659.35|17579.35|7
1722136180000|2024-07-28 03:09:40|17659.28|17579.28|17659.02|17579.02|17659.28|17579.28|17658.88|17578.88|9
1722136190000|2024-07-28 03:09:50|17658.89|17578.89|17658.53|17578.53|17658.89|17578.89|17658.48|17578.48|10
1722136200000|2024-07-28 03:10:00|17658.45|17578.45|17658.72|17578.72|17659.32|17579.32|17658.45|17578.45|10
1722136210000|2024-07-28 03:10:10|17658.47|17578.47|17657.65|17577.65|17658.47|17578.47|17657.65|17577.65|9
1722136220000|2024-07-28 03:10:20|17656.37|17576.37|17656.11|17576.11|17656.4|17576.4|17655.97|17575.97|10
1722136230000|2024-07-28 03:10:30|17656.04|17576.04|17659.11|17579.11|17659.19|17579.19|17656.04|17576.04|10
1722136240000|2024-07-28 03:10:40|17659.13|17579.13|17659.17|17579.17|17659.47|17579.47|17659.13|17579.13|10
1722136250000|2024-07-28 03:10:50|17658.79|17578.79|17658.63|17578.63|17658.87|17578.87|17658.61|17578.61|10
1722136260000|2024-07-28 03:11:00|17658.94|17578.94|17659.89|17579.89|17659.89|17579.89|17658.94|17578.94|10
1722136270000|2024-07-28 03:11:10|17659.96|17579.96|17660.21|17580.21|17660.24|17580.24|17659.96|17579.96|9
1722136280000|2024-07-28 03:11:20|17660.2|17580.2|17660.31|17580.31|17660.55|17580.55|17660.19|17580.19|9
1722136290000|2024-07-28 03:11:30|17660.63|17580.63|17660.34|17580.34|17660.65|17580.65|17660.34|17580.34|9
1722136300000|2024-07-28 03:11:40|17660.26|17580.26|17661.01|17581.01|17661.01|17581.01|17660.26|17580.26|9
1722136310000|2024-07-28 03:11:50|17661.03|17581.03|17661.29|17581.29|17661.36|17581.36|17661.03|17581.03|6
1722136320000|2024-07-28 03:12:00|17661.32|17581.32|17660.88|17580.88|17661.38|17581.38|17660.88|17580.88|8
1722136330000|2024-07-28 03:12:10|17660.87|17580.87|17660.86|17580.86|17660.88|17580.88|17660.79|17580.79|9
1722136340000|2024-07-28 03:12:20|17660.87|17580.87|17660.82|17580.82|17660.97|17580.97|17660.81|17580.81|10
1722136350000|2024-07-28 03:12:30|17660.71|17580.71|17659.76|17579.76|17660.75|17580.75|17659.76|17579.76|10
1722136360000|2024-07-28 03:12:40|17659.75|17579.75|17659.95|17579.95|17660.4|17580.4|17659.73|17579.73|10
1722136370000|2024-07-28 03:12:50|17659.89|17579.89|17664.22|17584.22|17664.22|17584.22|17659.89|17579.89|9
1722136380000|2024-07-28 03:13:00|17663.96|17583.96|17664.01|17584.01|17664.1|17584.1|17663.79|17583.79|10
1722136390000|2024-07-28 03:13:10|17664.08|17584.08|17664|17584|17664.23|17584.23|17663.92|17583.92|10
1722136400000|2024-07-28 03:13:20|17664.01|17584.01|17664.55|17584.55|17664.58|17584.58|17663.81|17583.81|8
1722136410000|2024-07-28 03:13:30|17664.59|17584.59|17663.83|17583.83|17665.05|17585.05|17663.83|17583.83|7
1722136420000|2024-07-28 03:13:40|17663.58|17583.58|17663.1|17583.1|17663.62|17583.62|17663.07|17583.07|9
1722136430000|2024-07-28 03:13:50|17663.08|17583.08|17662.96|17582.96|17663.08|17583.08|17662.96|17582.96|8
1722136440000|2024-07-28 03:14:00|17662.47|17582.47|17661.99|17581.99|17662.47|17582.47|17661.96|17581.96|9
1722136450000|2024-07-28 03:14:10|17661.97|17581.97|17661.69|17581.69|17661.97|17581.97|17661.64|17581.64|8
1722136460000|2024-07-28 03:14:20|17661.74|17581.74|17660.78|17580.78|17661.74|17581.74|17660.78|17580.78|9
1722136470000|2024-07-28 03:14:30|17660.77|17580.77|17661.45|17581.45|17661.45|17581.45|17660.77|17580.77|9
1722136480000|2024-07-28 03:14:40|17661.47|17581.47|17660.7|17580.7|17661.59|17581.59|17660.7|17580.7|9
1722136490000|2024-07-28 03:14:50|17659.92|17579.92|17659.65|17579.65|17660.31|17580.31|17659.65|17579.65|9
1722136500000|2024-07-28 03:15:00|17659.5|17579.5|17659.16|17579.16|17659.5|17579.5|17659.16|17579.16|9
1722136510000|2024-07-28 03:15:10|17658.04|17578.04|17657.83|17577.83|17658.04|17578.04|17657.83|17577.83|7
1722136520000|2024-07-28 03:15:20|17657.74|17577.74|17655.48|17575.48|17657.74|17577.74|17655.17|17575.17|10
1722136530000|2024-07-28 03:15:30|17655.52|17575.52|17655.06|17575.06|17655.65|17575.65|17655.06|17575.06|10
1722136540000|2024-07-28 03:15:40|17654.96|17574.96|17654.37|17574.37|17655.22|17575.22|17654.37|17574.37|10
1722136550000|2024-07-28 03:15:50|17654.23|17574.23|17652.12|17572.12|17654.23|17574.23|17652.12|17572.12|10
1722136560000|2024-07-28 03:16:00|17652.04|17572.04|17651.19|17571.19|17652.04|17572.04|17650.99|17570.99|10
1722136570000|2024-07-28 03:16:10|17651|17571|17649.05|17569.05|17651|17571|17648.91|17568.91|9
1722136580000|2024-07-28 03:16:20|17648.94|17568.94|17646.64|17566.64|17648.94|17568.94|17646.64|17566.64|10
1722136590000|2024-07-28 03:16:30|17646.52|17566.52|17641.33|17561.33|17646.52|17566.52|17641.33|17561.33|10
1722136600000|2024-07-28 03:16:40|17640.56|17560.56|17640.07|17560.07|17641.04|17561.04|17640.07|17560.07|10
1722136610000|2024-07-28 03:16:50|17640.25|17560.25|17641.77|17561.77|17641.89|17561.89|17640.25|17560.25|10
1722136620000|2024-07-28 03:17:00|17641.87|17561.87|17642.98|17562.98|17643.03|17563.03|17641.87|17561.87|10
1722136630000|2024-07-28 03:17:10|17642.77|17562.77|17643.11|17563.11|17643.31|17563.31|17642.63|17562.63|9
1722136640000|2024-07-28 03:17:20|17643.14|17563.14|17643.44|17563.44|17643.44|17563.44|17643.14|17563.14|9
1722136650000|2024-07-28 03:17:30|17643.87|17563.87|17644.16|17564.16|17644.33|17564.33|17643.87|17563.87|10
1722136660000|2024-07-28 03:17:40|17644.1|17564.1|17643.76|17563.76|17644.27|17564.27|17643.76|17563.76|10
1722136670000|2024-07-28 03:17:50|17643.45|17563.45|17642.52|17562.52|17643.45|17563.45|17641.62|17561.62|10
1722136680000|2024-07-28 03:18:00|17642.06|17562.06|17641.24|17561.24|17642.06|17562.06|17641.22|17561.22|10
1722136690000|2024-07-28 03:18:10|17641.23|17561.23|17643.22|17563.22|17643.23|17563.23|17641.23|17561.23|10
1722136700000|2024-07-28 03:18:20|17643.57|17563.57|17644.96|17564.96|17644.96|17564.96|17643.57|17563.57|10
1722136710000|2024-07-28 03:18:30|17645.15|17565.15|17646.61|17566.61|17646.61|17566.61|17645.15|17565.15|10
1722136720000|2024-07-28 03:18:40|17647|17567|17647.47|17567.47|17647.5|17567.5|17646.81|17566.81|10
1722136730000|2024-07-28 03:18:50|17647.54|17567.54|17647.43|17567.43|17647.76|17567.76|17647.41|17567.41|10
1722136740000|2024-07-28 03:19:00|17647.46|17567.46|17648.34|17568.34|17648.34|17568.34|17646.96|17566.96|10
1722136750000|2024-07-28 03:19:10|17648.37|17568.37|17647.18|17567.18|17648.37|17568.37|17647.18|17567.18|8
1722136760000|2024-07-28 03:19:20|17647.23|17567.23|17648.35|17568.35|17648.35|17568.35|17647.21|17567.21|10
1722136770000|2024-07-28 03:19:30|17648.45|17568.45|17648.34|17568.34|17648.7|17568.7|17648.34|17568.34|10
1722136780000|2024-07-28 03:19:40|17648.33|17568.33|17646.13|17566.13|17648.34|17568.34|17646.13|17566.13|8
1722136790000|2024-07-28 03:19:50|17645.73|17565.73|17645.63|17565.63|17645.73|17565.73|17645.42|17565.42|9
1722136800000|2024-07-28 03:20:00|17645.1|17565.1|17643.23|17563.23|17645.1|17565.1|17643.13|17563.13|10
1722136810000|2024-07-28 03:20:10|17643.11|17563.11|17641.79|17561.79|17643.25|17563.25|17641.79|17561.79|9
1722136820000|2024-07-28 03:20:20|17641.81|17561.81|17642.84|17562.84|17642.89|17562.89|17641.81|17561.81|10
1722136830000|2024-07-28 03:20:30|17642.64|17562.64|17642.61|17562.61|17642.73|17562.73|17642.45|17562.45|9
1722136840000|2024-07-28 03:20:40|17642.44|17562.44|17641.49|17561.49|17642.82|17562.82|17641.38|17561.38|10
1722136850000|2024-07-28 03:20:50|17641.41|17561.41|17641.96|17561.96|17642.11|17562.11|17641.33|17561.33|9
1722136860000|2024-07-28 03:21:00|17641.6|17561.6|17640.92|17560.92|17641.6|17561.6|17640.92|17560.92|10
1722136870000|2024-07-28 03:21:10|17640.98|17560.98|17640.88|17560.88|17641.03|17561.03|17640.88|17560.88|10
1722136880000|2024-07-28 03:21:20|17640.47|17560.47|17641.26|17561.26|17641.26|17561.26|17640.36|17560.36|10
1722136890000|2024-07-28 03:21:30|17641.24|17561.24|17641.05|17561.05|17641.28|17561.28|17640.63|17560.63|9
1722136900000|2024-07-28 03:21:40|17641.08|17561.08|17641.41|17561.41|17641.41|17561.41|17640.48|17560.48|10
1722136910000|2024-07-28 03:21:50|17641.36|17561.36|17641.39|17561.39|17641.39|17561.39|17641.31|17561.31|9
1722136920000|2024-07-28 03:22:00|17641.42|17561.42|17642.25|17562.25|17642.42|17562.42|17641.42|17561.42|10
1722136930000|2024-07-28 03:22:10|17642.29|17562.29|17644.17|17564.17|17644.17|17564.17|17642.29|17562.29|10
1722136940000|2024-07-28 03:22:20|17644.75|17564.75|17644.11|17564.11|17644.85|17564.85|17643.61|17563.61|9
1722136950000|2024-07-28 03:22:30|17644.16|17564.16|17644.64|17564.64|17644.64|17564.64|17644.16|17564.16|9
1722136960000|2024-07-28 03:22:40|17644.65|17564.65|17644.34|17564.34|17644.65|17564.65|17644.14|17564.14|9
1722136970000|2024-07-28 03:22:50|17644.26|17564.26|17644.63|17564.63|17644.63|17564.63|17644.26|17564.26|9
1722136980000|2024-07-28 03:23:00|17644.59|17564.59|17642.35|17562.35|17644.59|17564.59|17642.35|17562.35|9
1722136990000|2024-07-28 03:23:10|17642.32|17562.32|17641.19|17561.19|17642.32|17562.32|17641.19|17561.19|10
1722137000000|2024-07-28 03:23:20|17641.22|17561.22|17640.52|17560.52|17641.23|17561.23|17640.52|17560.52|9
1722137010000|2024-07-28 03:23:30|17641.27|17561.27|17641.37|17561.37|17641.53|17561.53|17640.94|17560.94|8
1722137020000|2024-07-28 03:23:40|17641.18|17561.18|17640.16|17560.16|17641.22|17561.22|17640.04|17560.04|9
1722137030000|2024-07-28 03:23:50|17639.61|17559.61|17639.85|17559.85|17639.85|17559.85|17639.13|17559.13|10
1722137040000|2024-07-28 03:24:00|17639.99|17559.99|17641.01|17561.01|17641.01|17561.01|17639.99|17559.99|9
1722137050000|2024-07-28 03:24:10|17641.03|17561.03|17641.04|17561.04|17641.54|17561.54|17641.03|17561.03|10
1722137060000|2024-07-28 03:24:20|17641.05|17561.05|17641.76|17561.76|17641.76|17561.76|17641.02|17561.02|9
1722137070000|2024-07-28 03:24:30|17641.82|17561.82|17642.83|17562.83|17642.83|17562.83|17641.82|17561.82|10
1722137080000|2024-07-28 03:24:40|17641.74|17561.74|17642.07|17562.07|17642.07|17562.07|17641.56|17561.56|10
1722137090000|2024-07-28 03:24:50|17642.09|17562.09|17643.7|17563.7|17643.7|17563.7|17642.07|17562.07|10
1722137100000|2024-07-28 03:25:00|17643.59|17563.59|17643.57|17563.57|17643.7|17563.7|17642.63|17562.63|10
1722137110000|2024-07-28 03:25:10|17643.63|17563.63|17643.77|17563.77|17643.79|17563.79|17643.63|17563.63|10
1722137120000|2024-07-28 03:25:20|17643.81|17563.81|17645.42|17565.42|17645.42|17565.42|17643.81|17563.81|10
1722137130000|2024-07-28 03:25:30|17645.35|17565.35|17645.91|17565.91|17645.91|17565.91|17644.91|17564.91|10
1722137140000|2024-07-28 03:25:40|17645.87|17565.87|17646.53|17566.53|17646.53|17566.53|17645.86|17565.86|9
1722137150000|2024-07-28 03:25:50|17646.5|17566.5|17646.8|17566.8|17646.83|17566.83|17646.47|17566.47|10
1722137160000|2024-07-28 03:26:00|17646.84|17566.84|17647.24|17567.24|17647.3|17567.3|17646.75|17566.75|7
1722137170000|2024-07-28 03:26:10|17647.29|17567.29|17647.36|17567.36|17647.4|17567.4|17647.29|17567.29|8
1722137180000|2024-07-28 03:26:20|17647.5|17567.5|17647.79|17567.79|17647.79|17567.79|17647.5|17567.5|7
1722137190000|2024-07-28 03:26:30|17647.83|17567.83|17648.89|17568.89|17648.89|17568.89|17647.83|17567.83|10
1722137200000|2024-07-28 03:26:40|17648.99|17568.99|17651.18|17571.18|17651.18|17571.18|17648.99|17568.99|10
1722137210000|2024-07-28 03:26:50|17651.36|17571.36|17654.43|17574.43|17654.43|17574.43|17651.36|17571.36|10
1722137220000|2024-07-28 03:27:00|17654.65|17574.65|17657.45|17577.45|17657.45|17577.45|17654.65|17574.65|10
1722137230000|2024-07-28 03:27:10|17657.83|17577.83|17659.39|17579.39|17659.39|17579.39|17657.75|17577.75|10
1722137240000|2024-07-28 03:27:20|17659.48|17579.48|17662.12|17582.12|17662.12|17582.12|17659.48|17579.48|10
1722137250000|2024-07-28 03:27:30|17662.19|17582.19|17662.62|17582.62|17662.67|17582.67|17662.19|17582.19|10
1722137260000|2024-07-28 03:27:40|17662.61|17582.61|17665.59|17585.59|17666.28|17586.28|17662.61|17582.61|9
1722137270000|2024-07-28 03:27:50|17665.58|17585.58|17665.71|17585.71|17665.71|17585.71|17665.44|17585.44|10
1722137280000|2024-07-28 03:28:00|17665.82|17585.82|17666.76|17586.76|17666.76|17586.76|17665.8|17585.8|8
1722137290000|2024-07-28 03:28:10|17665.94|17585.94|17663.45|17583.45|17665.94|17585.94|17663.45|17583.45|10
1722137300000|2024-07-28 03:28:20|17663.35|17583.35|17663.24|17583.24|17663.35|17583.35|17662.98|17582.98|10
1722137310000|2024-07-28 03:28:30|17663.4|17583.4|17663.8|17583.8|17663.82|17583.82|17663.4|17583.4|9
1722137320000|2024-07-28 03:28:40|17663.38|17583.38|17663.18|17583.18|17663.38|17583.38|17662.97|17582.97|10
1722137330000|2024-07-28 03:28:50|17663.17|17583.17|17661.96|17581.96|17663.17|17583.17|17661.96|17581.96|7
1722137340000|2024-07-28 03:29:00|17661.82|17581.82|17660.28|17580.28|17661.85|17581.85|17660.19|17580.19|10
1722137350000|2024-07-28 03:29:10|17660.21|17580.21|17660.19|17580.19|17660.24|17580.24|17660.11|17580.11|10
1722137360000|2024-07-28 03:29:20|17660.38|17580.38|17660.23|17580.23|17660.46|17580.46|17660.23|17580.23|10
1722137370000|2024-07-28 03:29:30|17659.39|17579.39|17657.07|17577.07|17659.5|17579.5|17657.07|17577.07|10
1722137380000|2024-07-28 03:29:40|17657.01|17577.01|17657.01|17577.01|17657.04|17577.04|17656.95|17576.95|9
1722137390000|2024-07-28 03:29:50|17657.02|17577.02|17656.01|17576.01|17657.02|17577.02|17655.98|17575.98|8
1722137400000|2024-07-28 03:30:00|17655.99|17575.99|17655.96|17575.96|17655.99|17575.99|17655.03|17575.03|10
1722137410000|2024-07-28 03:30:10|17656.39|17576.39|17656.73|17576.73|17656.85|17576.85|17656.39|17576.39|9
1722137420000|2024-07-28 03:30:20|17657.02|17577.02|17656.95|17576.95|17657.02|17577.02|17656.74|17576.74|10
1722137430000|2024-07-28 03:30:30|17657.02|17577.02|17656.66|17576.66|17657.13|17577.13|17656.66|17576.66|9
1722137440000|2024-07-28 03:30:40|17655.17|17575.17|17654.57|17574.57|17655.23|17575.23|17654.57|17574.57|10
1722137450000|2024-07-28 03:30:50|17654.42|17574.42|17655.53|17575.53|17655.53|17575.53|17654.4|17574.4|9
1722137460000|2024-07-28 03:31:00|17655.51|17575.51|17655.23|17575.23|17655.8|17575.8|17655|17575|10
1722137470000|2024-07-28 03:31:10|17655.2|17575.2|17656.05|17576.05|17656.25|17576.25|17655.2|17575.2|10
1722137480000|2024-07-28 03:31:20|17656.24|17576.24|17657.25|17577.25|17657.25|17577.25|17656.23|17576.23|8
1722137490000|2024-07-28 03:31:30|17657.16|17577.16|17657.54|17577.54|17657.54|17577.54|17657.08|17577.08|8
1722137500000|2024-07-28 03:31:40|17657.56|17577.56|17657.18|17577.18|17657.59|17577.59|17657.18|17577.18|9
1722137510000|2024-07-28 03:31:50|17656.93|17576.93|17656.77|17576.77|17656.96|17576.96|17656.75|17576.75|9
1722137520000|2024-07-28 03:32:00|17656.76|17576.76|17656.39|17576.39|17656.76|17576.76|17656.38|17576.38|6
1722137530000|2024-07-28 03:32:10|17656.25|17576.25|17656.4|17576.4|17656.53|17576.53|17655.82|17575.82|10
1722137540000|2024-07-28 03:32:20|17656.37|17576.37|17655.69|17575.69|17656.37|17576.37|17655.3|17575.3|10
1722137550000|2024-07-28 03:32:30|17655.71|17575.71|17655.99|17575.99|17655.99|17575.99|17655.71|17575.71|10
1722137560000|2024-07-28 03:32:40|17655.88|17575.88|17655.65|17575.65|17655.88|17575.88|17655.65|17575.65|9
1722137570000|2024-07-28 03:32:50|17655.25|17575.25|17655.26|17575.26|17655.46|17575.46|17654.94|17574.94|8
1722137580000|2024-07-28 03:33:00|17656.95|17576.95|17657.95|17577.95|17657.95|17577.95|17656.86|17576.86|10
1722137590000|2024-07-28 03:33:10|17657.97|17577.97|17658.69|17578.69|17658.81|17578.81|17657.97|17577.97|10
1722137600000|2024-07-28 03:33:20|17659.12|17579.12|17659.33|17579.33|17659.33|17579.33|17658.93|17578.93|9
1722137610000|2024-07-28 03:33:30|17659.47|17579.47|17661.06|17581.06|17661.06|17581.06|17659.47|17579.47|10
1722137620000|2024-07-28 03:33:40|17661.85|17581.85|17662.35|17582.35|17662.39|17582.39|17661.85|17581.85|10
1722137630000|2024-07-28 03:33:50|17662.26|17582.26|17661.68|17581.68|17662.3|17582.3|17661.68|17581.68|9
1722137640000|2024-07-28 03:34:00|17661.56|17581.56|17661.96|17581.96|17661.96|17581.96|17661.52|17581.52|8
1722137650000|2024-07-28 03:34:10|17661.52|17581.52|17662|17582|17662|17582|17661.52|17581.52|10
1722137660000|2024-07-28 03:34:20|17662.05|17582.05|17661.26|17581.26|17662.05|17582.05|17661.26|17581.26|10
1722137670000|2024-07-28 03:34:30|17661.28|17581.28|17661.18|17581.18|17661.28|17581.28|17661.06|17581.06|9
1722137680000|2024-07-28 03:34:40|17661.13|17581.13|17661.89|17581.89|17661.89|17581.89|17661.08|17581.08|9
1722137690000|2024-07-28 03:34:50|17661.92|17581.92|17662.38|17582.38|17662.4|17582.4|17661.92|17581.92|10
1722137700000|2024-07-28 03:35:00|17662.59|17582.59|17664.16|17584.16|17664.16|17584.16|17662.59|17582.59|9
1722137710000|2024-07-28 03:35:10|17664.32|17584.32|17664.08|17584.08|17664.34|17584.34|17664.08|17584.08|9
1722137720000|2024-07-28 03:35:20|17664.27|17584.27|17663.86|17583.86|17664.33|17584.33|17663.86|17583.86|10
1722137730000|2024-07-28 03:35:30|17663.96|17583.96|17663.59|17583.59|17664.12|17584.12|17663.59|17583.59|10
1722137740000|2024-07-28 03:35:40|17663.52|17583.52|17664.23|17584.23|17664.23|17584.23|17663.52|17583.52|10
1722137750000|2024-07-28 03:35:50|17664.34|17584.34|17664.3|17584.3|17664.34|17584.34|17663.59|17583.59|10
1722137760000|2024-07-28 03:36:00|17664.44|17584.44|17665.01|17585.01|17665.31|17585.31|17664.43|17584.43|10
1722137770000|2024-07-28 03:36:10|17665.03|17585.03|17665.15|17585.15|17665.18|17585.18|17665|17585|9
1722137780000|2024-07-28 03:36:20|17665.23|17585.23|17664.56|17584.56|17665.3|17585.3|17664.56|17584.56|10
1722137790000|2024-07-28 03:36:30|17664.51|17584.51|17663.85|17583.85|17664.65|17584.65|17663.73|17583.73|10
1722137800000|2024-07-28 03:36:40|17663.62|17583.62|17664.02|17584.02|17664.23|17584.23|17663.62|17583.62|9
1722137810000|2024-07-28 03:36:50|17663.97|17583.97|17663.31|17583.31|17663.97|17583.97|17663.31|17583.31|10
1722137820000|2024-07-28 03:37:00|17663.34|17583.34|17663.76|17583.76|17663.77|17583.77|17663.1|17583.1|9
1722137830000|2024-07-28 03:37:10|17663.87|17583.87|17663.19|17583.19|17664.62|17584.62|17663.14|17583.14|10
1722137840000|2024-07-28 03:37:20|17663.01|17583.01|17664.01|17584.01|17664.01|17584.01|17662.94|17582.94|10
1722137850000|2024-07-28 03:37:30|17664.08|17584.08|17665.08|17585.08|17665.08|17585.08|17664.08|17584.08|7
1722137860000|2024-07-28 03:37:40|17665.11|17585.11|17664.77|17584.77|17665.11|17585.11|17664.74|17584.74|10
1722137870000|2024-07-28 03:37:50|17664.41|17584.41|17664.27|17584.27|17664.41|17584.41|17664.17|17584.17|9
1722137880000|2024-07-28 03:38:00|17664.59|17584.59|17663.39|17583.39|17664.86|17584.86|17663.39|17583.39|8
1722137890000|2024-07-28 03:38:10|17663.41|17583.41|17662.56|17582.56|17663.41|17583.41|17662.56|17582.56|10
1722137900000|2024-07-28 03:38:20|17662.51|17582.51|17663.09|17583.09|17663.09|17583.09|17662.15|17582.15|10
1722137910000|2024-07-28 03:38:30|17663.27|17583.27|17663.17|17583.17|17663.27|17583.27|17663.09|17583.09|10
1722137920000|2024-07-28 03:38:40|17663.19|17583.19|17663.2|17583.2|17663.24|17583.24|17663.05|17583.05|8
1722137930000|2024-07-28 03:38:50|17663.18|17583.18|17663.23|17583.23|17663.23|17583.23|17662.93|17582.93|10
1722137940000|2024-07-28 03:39:00|17663.57|17583.57|17663.53|17583.53|17663.6|17583.6|17663.37|17583.37|9
1722137950000|2024-07-28 03:39:10|17663.5|17583.5|17662.89|17582.89|17663.5|17583.5|17662.89|17582.89|9
1722137960000|2024-07-28 03:39:20|17662.96|17582.96|17662.43|17582.43|17662.96|17582.96|17662.43|17582.43|10
1722137970000|2024-07-28 03:39:30|17662.3|17582.3|17662.24|17582.24|17662.31|17582.31|17662.14|17582.14|10
1722137980000|2024-07-28 03:39:40|17662.43|17582.43|17663.1|17583.1|17663.1|17583.1|17662.29|17582.29|10
1722137990000|2024-07-28 03:39:50|17663.17|17583.17|17661.52|17581.52|17663.36|17583.36|17661.52|17581.52|9
1722138000000|2024-07-28 03:40:00|17661.65|17581.65|17662.45|17582.45|17662.5|17582.5|17661.34|17581.34|8
1722138010000|2024-07-28 03:40:10|17663.78|17583.78|17664.42|17584.42|17664.72|17584.72|17663.78|17583.78|9
1722138020000|2024-07-28 03:40:20|17664.86|17584.86|17663.43|17583.43|17665.15|17585.15|17663.43|17583.43|10
1722138030000|2024-07-28 03:40:30|17663.45|17583.45|17661.04|17581.04|17663.45|17583.45|17661.04|17581.04|10
1722138040000|2024-07-28 03:40:40|17660.9|17580.9|17659.85|17579.85|17660.9|17580.9|17659.85|17579.85|9
1722138050000|2024-07-28 03:40:50|17658.71|17578.71|17656.63|17576.63|17658.71|17578.71|17656.63|17576.63|10
1722138060000|2024-07-28 03:41:00|17657.16|17577.16|17656.72|17576.72|17657.48|17577.48|17656.72|17576.72|10
1722138070000|2024-07-28 03:41:10|17656.75|17576.75|17656.5|17576.5|17656.83|17576.83|17656.35|17576.35|8
1722138080000|2024-07-28 03:41:20|17656.46|17576.46|17655|17575|17656.46|17576.46|17654.88|17574.88|9
1722138090000|2024-07-28 03:41:30|17655.02|17575.02|17653.61|17573.61|17655.03|17575.03|17653.59|17573.59|10
1722138100000|2024-07-28 03:41:40|17653.4|17573.4|17652.74|17572.74|17653.61|17573.61|17652.37|17572.37|9
1722138110000|2024-07-28 03:41:50|17652.63|17572.63|17652.04|17572.04|17652.63|17572.63|17651.72|17571.72|10
1722138120000|2024-07-28 03:42:00|17652.03|17572.03|17651.48|17571.48|17652.04|17572.04|17651.48|17571.48|7
1722138130000|2024-07-28 03:42:10|17651.82|17571.82|17652.06|17572.06|17652.11|17572.11|17651.65|17571.65|10
1722138140000|2024-07-28 03:42:20|17652.29|17572.29|17651.57|17571.57|17652.29|17572.29|17651.57|17571.57|9
1722138150000|2024-07-28 03:42:30|17651.51|17571.51|17652.38|17572.38|17652.38|17572.38|17651.46|17571.46|10
1722138160000|2024-07-28 03:42:40|17652.46|17572.46|17652.87|17572.87|17652.87|17572.87|17652.46|17572.46|9
1722138170000|2024-07-28 03:42:50|17652.88|17572.88|17652.28|17572.28|17652.88|17572.88|17652.08|17572.08|9
1722138180000|2024-07-28 03:43:00|17652.25|17572.25|17651.59|17571.59|17652.27|17572.27|17651.59|17571.59|10
1722138190000|2024-07-28 03:43:10|17650.94|17570.94|17650.24|17570.24|17650.94|17570.94|17650.04|17570.04|10
1722138200000|2024-07-28 03:43:20|17650.37|17570.37|17649.42|17569.42|17650.37|17570.37|17649.24|17569.24|9
1722138210000|2024-07-28 03:43:30|17649.56|17569.56|17647.29|17567.29|17649.56|17569.56|17647.29|17567.29|10
1722138220000|2024-07-28 03:43:40|17647.15|17567.15|17645.2|17565.2|17647.15|17567.15|17645.2|17565.2|10
1722138230000|2024-07-28 03:43:50|17645.37|17565.37|17644.36|17564.36|17645.37|17565.37|17644.35|17564.35|10
1722138240000|2024-07-28 03:44:00|17644.37|17564.37|17643.83|17563.83|17644.45|17564.45|17643.82|17563.82|10
1722138250000|2024-07-28 03:44:10|17643.8|17563.8|17643.36|17563.36|17643.8|17563.8|17643.26|17563.26|9
1722138260000|2024-07-28 03:44:20|17643.38|17563.38|17643.19|17563.19|17643.62|17563.62|17643.09|17563.09|8
1722138270000|2024-07-28 03:44:30|17643.26|17563.26|17643.18|17563.18|17643.26|17563.26|17642.79|17562.79|9
1722138280000|2024-07-28 03:44:40|17643.06|17563.06|17644.03|17564.03|17644.05|17564.05|17643.06|17563.06|8
1722138290000|2024-07-28 03:44:50|17644.01|17564.01|17645.37|17565.37|17645.37|17565.37|17644.01|17564.01|10
1722138300000|2024-07-28 03:45:00|17645.23|17565.23|17642.91|17562.91|17645.24|17565.24|17642.91|17562.91|9
1722138310000|2024-07-28 03:45:10|17641.74|17561.74|17641.34|17561.34|17641.93|17561.93|17641.34|17561.34|10
1722138320000|2024-07-28 03:45:20|17641.33|17561.33|17641.46|17561.46|17641.46|17561.46|17641.28|17561.28|9
1722138330000|2024-07-28 03:45:30|17641.64|17561.64|17642.34|17562.34|17642.34|17562.34|17641.53|17561.53|10
1722138340000|2024-07-28 03:45:40|17642.43|17562.43|17645.17|17565.17|17645.23|17565.23|17642.43|17562.43|10
1722138350000|2024-07-28 03:45:50|17645.38|17565.38|17650.12|17570.12|17650.12|17570.12|17645.38|17565.38|9
1722138360000|2024-07-28 03:46:00|17650.22|17570.22|17652.68|17572.68|17653.36|17573.36|17650.22|17570.22|10
1722138370000|2024-07-28 03:46:10|17652.48|17572.48|17651.35|17571.35|17652.48|17572.48|17650.85|17570.85|9
1722138380000|2024-07-28 03:46:20|17651.22|17571.22|17651.88|17571.88|17651.91|17571.91|17651.22|17571.22|9
1722138390000|2024-07-28 03:46:30|17651.91|17571.91|17652.28|17572.28|17652.28|17572.28|17651.68|17571.68|10
1722138400000|2024-07-28 03:46:40|17652.47|17572.47|17653.44|17573.44|17653.45|17573.45|17652.47|17572.47|10
1722138410000|2024-07-28 03:46:50|17653.4|17573.4|17653.12|17573.12|17653.66|17573.66|17653.12|17573.12|8
1722138420000|2024-07-28 03:47:00|17653.02|17573.02|17652.59|17572.59|17653.02|17573.02|17652.54|17572.54|10
1722138430000|2024-07-28 03:47:10|17652.58|17572.58|17651.6|17571.6|17652.61|17572.61|17651.6|17571.6|10
1722138440000|2024-07-28 03:47:20|17651.65|17571.65|17650.32|17570.32|17651.92|17571.92|17650.06|17570.06|10
1722138450000|2024-07-28 03:47:30|17650.59|17570.59|17649.28|17569.28|17650.82|17570.82|17649.28|17569.28|10
1722138460000|2024-07-28 03:47:40|17649.41|17569.41|17650.55|17570.55|17650.82|17570.82|17649.41|17569.41|10
1722138470000|2024-07-28 03:47:50|17650.26|17570.26|17650.16|17570.16|17650.37|17570.37|17649.98|17569.98|10
1722138480000|2024-07-28 03:48:00|17650.25|17570.25|17652.05|17572.05|17652.05|17572.05|17650.12|17570.12|10
1722138490000|2024-07-28 03:48:10|17652.76|17572.76|17654.34|17574.34|17654.34|17574.34|17652.76|17572.76|9
1722138500000|2024-07-28 03:48:20|17654.42|17574.42|17654.43|17574.43|17654.43|17574.43|17654.03|17574.03|10
1722138510000|2024-07-28 03:48:30|17654.42|17574.42|17653.36|17573.36|17654.52|17574.52|17653.36|17573.36|10
1722138520000|2024-07-28 03:48:40|17653.29|17573.29|17651.98|17571.98|17653.43|17573.43|17651.98|17571.98|10
1722138530000|2024-07-28 03:48:50|17651.81|17571.81|17652.04|17572.04|17652.04|17572.04|17651.78|17571.78|8
1722138540000|2024-07-28 03:49:00|17651.73|17571.73|17651.83|17571.83|17651.83|17571.83|17651.39|17571.39|10
1722138550000|2024-07-28 03:49:10|17651.96|17571.96|17651.5|17571.5|17652.21|17572.21|17651.43|17571.43|9
1722138560000|2024-07-28 03:49:20|17651.41|17571.41|17650.81|17570.81|17651.55|17571.55|17650.8|17570.8|9
1722138570000|2024-07-28 03:49:30|17651|17571|17651.43|17571.43|17651.44|17571.44|17651|17571|10
1722138580000|2024-07-28 03:49:40|17651.54|17571.54|17649.41|17569.41|17651.54|17571.54|17649.22|17569.22|9
1722138590000|2024-07-28 03:49:50|17649.24|17569.24|17647.92|17567.92|17649.24|17569.24|17647.25|17567.25|10
1722138600000|2024-07-28 03:50:00|17648.37|17568.37|17648.13|17568.13|17648.63|17568.63|17648.04|17568.04|10
1722138610000|2024-07-28 03:50:10|17647.68|17567.68|17647.87|17567.87|17647.87|17567.87|17647.16|17567.16|9
1722138620000|2024-07-28 03:50:20|17647.85|17567.85|17647.92|17567.92|17648.48|17568.48|17647.85|17567.85|10
1722138630000|2024-07-28 03:50:30|17647.87|17567.87|17647.54|17567.54|17647.87|17567.87|17647.33|17567.33|8
1722138640000|2024-07-28 03:50:40|17647.5|17567.5|17647.48|17567.48|17647.5|17567.5|17647.18|17567.18|6
1722138650000|2024-07-28 03:50:50|17647.54|17567.54|17649.47|17569.47|17649.63|17569.63|17647.54|17567.54|9
1722138660000|2024-07-28 03:51:00|17649.46|17569.46|17649.23|17569.23|17649.46|17569.46|17649.05|17569.05|9
1722138670000|2024-07-28 03:51:10|17649.22|17569.22|17648.92|17568.92|17649.25|17569.25|17648.92|17568.92|9
1722138680000|2024-07-28 03:51:20|17648.9|17568.9|17646.91|17566.91|17648.9|17568.9|17646.91|17566.91|10
1722138690000|2024-07-28 03:51:30|17646.92|17566.92|17646.58|17566.58|17646.92|17566.92|17646.11|17566.11|10
1722138700000|2024-07-28 03:51:40|17646.74|17566.74|17647.22|17567.22|17647.22|17567.22|17646.74|17566.74|10
1722138710000|2024-07-28 03:51:50|17647.21|17567.21|17646.47|17566.47|17647.21|17567.21|17646.47|17566.47|9
1722138720000|2024-07-28 03:52:00|17646.61|17566.61|17645.04|17565.04|17646.63|17566.63|17645.04|17565.04|10
1722138730000|2024-07-28 03:52:10|17644.78|17564.78|17647.21|17567.21|17647.75|17567.75|17644.52|17564.52|9
1722138740000|2024-07-28 03:52:20|17647.18|17567.18|17647.03|17567.03|17647.27|17567.27|17646.97|17566.97|9
1722138750000|2024-07-28 03:52:30|17646.98|17566.98|17646.29|17566.29|17646.98|17566.98|17646.29|17566.29|10
1722138760000|2024-07-28 03:52:40|17646.3|17566.3|17645.43|17565.43|17646.44|17566.44|17645.43|17565.43|10
1722138770000|2024-07-28 03:52:50|17645.49|17565.49|17644.71|17564.71|17645.83|17565.83|17644.71|17564.71|10
1722138780000|2024-07-28 03:53:00|17644.53|17564.53|17643.48|17563.48|17644.53|17564.53|17643.42|17563.42|10
1722138790000|2024-07-28 03:53:10|17643.45|17563.45|17643.39|17563.39|17643.61|17563.61|17643.39|17563.39|9
1722138800000|2024-07-28 03:53:20|17643.33|17563.33|17642.01|17562.01|17643.33|17563.33|17642.01|17562.01|10
1722138810000|2024-07-28 03:53:30|17641.95|17561.95|17641.57|17561.57|17641.95|17561.95|17641.47|17561.47|9
1722138820000|2024-07-28 03:53:40|17641.73|17561.73|17640.28|17560.28|17641.73|17561.73|17640.28|17560.28|9
1722138830000|2024-07-28 03:53:50|17640.38|17560.38|17639.52|17559.52|17640.38|17560.38|17639.52|17559.52|9
1722138840000|2024-07-28 03:54:00|17639.35|17559.35|17637.91|17557.91|17639.39|17559.39|17637.91|17557.91|10
1722138850000|2024-07-28 03:54:10|17636.92|17556.92|17636.7|17556.7|17636.92|17556.92|17636.27|17556.27|9
1722138860000|2024-07-28 03:54:20|17636.91|17556.91|17635.65|17555.65|17636.91|17556.91|17635.65|17555.65|10
1722138870000|2024-07-28 03:54:30|17635.43|17555.43|17635.28|17555.28|17635.43|17555.43|17635.11|17555.11|9
1722138880000|2024-07-28 03:54:40|17635.1|17555.1|17636.18|17556.18|17636.22|17556.22|17635.1|17555.1|9
1722138890000|2024-07-28 03:54:50|17636.15|17556.15|17635.68|17555.68|17636.15|17556.15|17635.68|17555.68|10
1722138900000|2024-07-28 03:55:00|17635.72|17555.72|17635.5|17555.5|17636.03|17556.03|17635.5|17555.5|10
1722138910000|2024-07-28 03:55:10|17635.41|17555.41|17635.01|17555.01|17635.6|17555.6|17634.88|17554.88|10
1722138920000|2024-07-28 03:55:20|17634.77|17554.77|17634.85|17554.85|17635.46|17555.46|17634.77|17554.77|9
1722138930000|2024-07-28 03:55:30|17634.84|17554.84|17633.42|17553.42|17634.88|17554.88|17633.42|17553.42|10
1722138940000|2024-07-28 03:55:40|17633.07|17553.07|17633.2|17553.2|17633.28|17553.28|17632.89|17552.89|10
1722138950000|2024-07-28 03:55:50|17633.17|17553.17|17633.01|17553.01|17633.17|17553.17|17632.7|17552.7|9
1722138960000|2024-07-28 03:56:00|17633.1|17553.1|17633.17|17553.17|17633.26|17553.26|17633.1|17553.1|8
1722138970000|2024-07-28 03:56:10|17633.2|17553.2|17634.53|17554.53|17634.53|17554.53|17632.95|17552.95|8
1722138980000|2024-07-28 03:56:20|17634.49|17554.49|17634.92|17554.92|17635.09|17555.09|17634.49|17554.49|10
1722138990000|2024-07-28 03:56:30|17634.89|17554.89|17634.82|17554.82|17634.98|17554.98|17634.71|17554.71|10
1722139000000|2024-07-28 03:56:40|17635.41|17555.41|17632.81|17552.81|17635.43|17555.43|17632.81|17552.81|10
1722139010000|2024-07-28 03:56:50|17632.36|17552.36|17632.81|17552.81|17632.81|17552.81|17631.61|17551.61|8
1722139020000|2024-07-28 03:57:00|17633.24|17553.24|17633.16|17553.16|17633.77|17553.77|17633.16|17553.16|10
1722139030000|2024-07-28 03:57:10|17633.21|17553.21|17633.41|17553.41|17633.41|17553.41|17633.08|17553.08|9
1722139040000|2024-07-28 03:57:20|17633.24|17553.24|17634.91|17554.91|17634.93|17554.93|17633.24|17553.24|9
1722139050000|2024-07-28 03:57:30|17634.95|17554.95|17635.2|17555.2|17635.4|17555.4|17634.95|17554.95|10
1722139060000|2024-07-28 03:57:40|17634.79|17554.79|17634.09|17554.09|17634.79|17554.79|17634.09|17554.09|9
1722139070000|2024-07-28 03:57:50|17633.57|17553.57|17632.93|17552.93|17633.68|17553.68|17632.93|17552.93|10
1722139080000|2024-07-28 03:58:00|17632.91|17552.91|17631.31|17551.31|17632.91|17552.91|17631.31|17551.31|9
1722139090000|2024-07-28 03:58:10|17631.18|17551.18|17629.94|17549.94|17631.18|17551.18|17629.94|17549.94|10
1722139100000|2024-07-28 03:58:20|17629.66|17549.66|17629.38|17549.38|17629.8|17549.8|17629.2|17549.2|10
1722139110000|2024-07-28 03:58:30|17629.4|17549.4|17629.05|17549.05|17629.41|17549.41|17628.99|17548.99|10
1722139120000|2024-07-28 03:58:40|17629.06|17549.06|17629.05|17549.05|17629.17|17549.17|17628.94|17548.94|10
1722139130000|2024-07-28 03:58:50|17629.06|17549.06|17628.53|17548.53|17629.06|17549.06|17628.35|17548.35|9
1722139140000|2024-07-28 03:59:00|17628.4|17548.4|17623.68|17543.68|17628.4|17548.4|17623.52|17543.52|10
1722139150000|2024-07-28 03:59:10|17622.23|17542.23|17621.2|17541.2|17622.23|17542.23|17620.99|17540.99|10
1722139160000|2024-07-28 03:59:20|17621.02|17541.02|17620.37|17540.37|17621.02|17541.02|17620.37|17540.37|10
1722139170000|2024-07-28 03:59:30|17620.38|17540.38|17619.77|17539.77|17620.38|17540.38|17619.77|17539.77|10
1722139180000|2024-07-28 03:59:40|17619.58|17539.58|17618.37|17538.37|17619.6|17539.6|17618.37|17538.37|10
1722139190000|2024-07-28 03:59:50|17618.36|17538.36|17619.74|17539.74|17620.32|17540.32|17618.36|17538.36|8
1722139200000|2024-07-28 04:00:00|17619.72|17539.72|17619.26|17539.26|17620.12|17540.12|17619.12|17539.12|10
1722139210000|2024-07-28 04:00:10|17619.3|17539.3|17617.56|17537.56|17619.48|17539.48|17617.52|17537.52|10
1722139220000|2024-07-28 04:00:20|17617.67|17537.67|17618.44|17538.44|17619.02|17539.02|17617.67|17537.67|10
1722139230000|2024-07-28 04:00:30|17618.4|17538.4|17619.92|17539.92|17619.92|17539.92|17618.4|17538.4|10
1722139240000|2024-07-28 04:00:40|17619.89|17539.89|17620.98|17540.98|17620.98|17540.98|17619.89|17539.89|9
1722139250000|2024-07-28 04:00:50|17621.58|17541.58|17622.04|17542.04|17622.34|17542.34|17621.58|17541.58|9
1722139260000|2024-07-28 04:01:00|17622.12|17542.12|17621.3|17541.3|17622.24|17542.24|17621.3|17541.3|9
1722139270000|2024-07-28 04:01:10|17621.23|17541.23|17622.23|17542.23|17622.23|17542.23|17621.23|17541.23|9
1722139280000|2024-07-28 04:01:20|17622.34|17542.34|17622.08|17542.08|17622.59|17542.59|17622.08|17542.08|9
1722139290000|2024-07-28 04:01:30|17622.05|17542.05|17622.56|17542.56|17622.56|17542.56|17621.96|17541.96|10
1722139300000|2024-07-28 04:01:40|17623.14|17543.14|17624.17|17544.17|17624.17|17544.17|17623.14|17543.14|10
1722139310000|2024-07-28 04:01:50|17624.69|17544.69|17625.08|17545.08|17625.12|17545.12|17624.68|17544.68|8
1722139320000|2024-07-28 04:02:00|17625.03|17545.03|17626.87|17546.87|17626.97|17546.97|17625.03|17545.03|10
1722139330000|2024-07-28 04:02:10|17627.14|17547.14|17628.23|17548.23|17628.31|17548.31|17627.14|17547.14|10
1722139340000|2024-07-28 04:02:20|17628.38|17548.38|17628.29|17548.29|17628.45|17548.45|17627.85|17547.85|10
1722139350000|2024-07-28 04:02:30|17628.07|17548.07|17629.11|17549.11|17629.11|17549.11|17627.75|17547.75|9
1722139360000|2024-07-28 04:02:40|17629.27|17549.27|17628.75|17548.75|17629.28|17549.28|17628.73|17548.73|10
1722139370000|2024-07-28 04:02:50|17628.39|17548.39|17626.92|17546.92|17628.39|17548.39|17626.92|17546.92|10
1722139380000|2024-07-28 04:03:00|17626.78|17546.78|17626.26|17546.26|17626.78|17546.78|17626.26|17546.26|10
1722139390000|2024-07-28 04:03:10|17626.09|17546.09|17625.02|17545.02|17626.09|17546.09|17624.95|17544.95|9
1722139400000|2024-07-28 04:03:20|17624.98|17544.98|17626.42|17546.42|17626.42|17546.42|17624.98|17544.98|9
1722139410000|2024-07-28 04:03:30|17626.69|17546.69|17626.72|17546.72|17627.02|17547.02|17626.62|17546.62|9
1722139420000|2024-07-28 04:03:40|17626.67|17546.67|17626.66|17546.66|17626.99|17546.99|17626.63|17546.63|10
1722139430000|2024-07-28 04:03:50|17626.4|17546.4|17625.94|17545.94|17626.45|17546.45|17625.91|17545.91|10
1722139440000|2024-07-28 04:04:00|17625.9|17545.9|17627.1|17547.1|17627.37|17547.37|17625.9|17545.9|10
1722139450000|2024-07-28 04:04:10|17627.17|17547.17|17627.52|17547.52|17627.63|17547.63|17627.14|17547.14|10
1722139460000|2024-07-28 04:04:20|17627.43|17547.43|17627.2|17547.2|17627.64|17547.64|17627.08|17547.08|10
1722139470000|2024-07-28 04:04:30|17627.21|17547.21|17626.8|17546.8|17627.76|17547.76|17626.76|17546.76|10
1722139480000|2024-07-28 04:04:40|17626.94|17546.94|17626.31|17546.31|17627.01|17547.01|17626.31|17546.31|9
1722139490000|2024-07-28 04:04:50|17626.4|17546.4|17627.09|17547.09|17627.09|17547.09|17626.4|17546.4|10
1722139500000|2024-07-28 04:05:00|17627.17|17547.17|17626.43|17546.43|17627.92|17547.92|17626.43|17546.43|10
1722139510000|2024-07-28 04:05:10|17626.36|17546.36|17624.46|17544.46|17626.36|17546.36|17624.46|17544.46|9
1722139520000|2024-07-28 04:05:20|17624.45|17544.45|17623.56|17543.56|17624.49|17544.49|17623.56|17543.56|10
1722139530000|2024-07-28 04:05:30|17623.53|17543.53|17621.25|17541.25|17623.53|17543.53|17621.25|17541.25|10
1722139540000|2024-07-28 04:05:40|17621.31|17541.31|17619.65|17539.65|17621.35|17541.35|17619.62|17539.62|10
1722139550000|2024-07-28 04:05:50|17619.83|17539.83|17619.91|17539.91|17620.67|17540.67|17619.4|17539.4|9
1722139560000|2024-07-28 04:06:00|17619.94|17539.94|17620.05|17540.05|17620.33|17540.33|17619.91|17539.91|10
1722139570000|2024-07-28 04:06:10|17619.97|17539.97|17620.11|17540.11|17620.42|17540.42|17619.97|17539.97|10
1722139580000|2024-07-28 04:06:20|17620.13|17540.13|17620.71|17540.71|17621.16|17541.16|17620.13|17540.13|10
1722139590000|2024-07-28 04:06:30|17620.73|17540.73|17620.65|17540.65|17620.9|17540.9|17620.26|17540.26|10
1722139600000|2024-07-28 04:06:40|17620.43|17540.43|17617.33|17537.33|17620.43|17540.43|17617.33|17537.33|8
1722139610000|2024-07-28 04:06:50|17617.07|17537.07|17613.07|17533.07|17617.07|17537.07|17613.07|17533.07|10
1722139620000|2024-07-28 04:07:00|17612.52|17532.52|17609.78|17529.78|17612.52|17532.52|17609.78|17529.78|10
1722139630000|2024-07-28 04:07:10|17609.5|17529.5|17608.7|17528.7|17609.5|17529.5|17608.62|17528.62|9
1722139640000|2024-07-28 04:07:20|17608.65|17528.65|17607.65|17527.65|17609.04|17529.04|17607.65|17527.65|9
1722139650000|2024-07-28 04:07:30|17607.58|17527.58|17608.38|17528.38|17608.78|17528.78|17607.53|17527.53|10
1722139660000|2024-07-28 04:07:40|17608.27|17528.27|17607.36|17527.36|17608.59|17528.59|17607.32|17527.32|10
1722139670000|2024-07-28 04:07:50|17607.35|17527.35|17606.39|17526.39|17607.51|17527.51|17606.39|17526.39|9
1722139680000|2024-07-28 04:08:00|17606.3|17526.3|17612.07|17532.07|17612.07|17532.07|17606.3|17526.3|10
1722139690000|2024-07-28 04:08:10|17612.05|17532.05|17614.76|17534.76|17614.76|17534.76|17611.88|17531.88|10
1722139700000|2024-07-28 04:08:20|17614.89|17534.89|17614.58|17534.58|17615.26|17535.26|17614.52|17534.52|10
1722139710000|2024-07-28 04:08:30|17614.73|17534.73|17614.83|17534.83|17615.09|17535.09|17614.73|17534.73|10
1722139720000|2024-07-28 04:08:40|17615.2|17535.2|17618.07|17538.07|17618.15|17538.15|17615.2|17535.2|10
1722139730000|2024-07-28 04:08:50|17618.17|17538.17|17618.26|17538.26|17618.34|17538.34|17618.15|17538.15|9
1722139740000|2024-07-28 04:09:00|17618.28|17538.28|17618.86|17538.86|17618.94|17538.94|17618.28|17538.28|10
1722139750000|2024-07-28 04:09:10|17618.71|17538.71|17617.77|17537.77|17618.71|17538.71|17617.58|17537.58|10
1722139760000|2024-07-28 04:09:20|17617.71|17537.71|17616.49|17536.49|17618.26|17538.26|17616.2|17536.2|10
1722139770000|2024-07-28 04:09:30|17616.54|17536.54|17616.39|17536.39|17616.58|17536.58|17616.37|17536.37|9
1722139780000|2024-07-28 04:09:40|17616.34|17536.34|17616.18|17536.18|17616.34|17536.34|17615.94|17535.94|10
1722139790000|2024-07-28 04:09:50|17616.33|17536.33|17616.98|17536.98|17616.98|17536.98|17616.33|17536.33|10
1722139800000|2024-07-28 04:10:00|17617.03|17537.03|17617.97|17537.97|17617.97|17537.97|17617.03|17537.03|9
1722139810000|2024-07-28 04:10:10|17618.01|17538.01|17618.82|17538.82|17618.82|17538.82|17617.82|17537.82|9
1722139820000|2024-07-28 04:10:20|17619.05|17539.05|17619.12|17539.12|17619.24|17539.24|17618.95|17538.95|9
1722139830000|2024-07-28 04:10:30|17619.13|17539.13|17619.21|17539.21|17619.23|17539.23|17619.05|17539.05|9
1722139840000|2024-07-28 04:10:40|17619.23|17539.23|17618.81|17538.81|17619.23|17539.23|17618.76|17538.76|9
1722139850000|2024-07-28 04:10:50|17618.79|17538.79|17618.41|17538.41|17618.79|17538.79|17618.3|17538.3|9
1722139860000|2024-07-28 04:11:00|17618.35|17538.35|17618.67|17538.67|17618.67|17538.67|17617.82|17537.82|10
1722139870000|2024-07-28 04:11:10|17618.54|17538.54|17618.24|17538.24|17618.54|17538.54|17617.93|17537.93|9
1722139880000|2024-07-28 04:11:20|17618.35|17538.35|17619.34|17539.34|17619.41|17539.41|17618.28|17538.28|9
1722139890000|2024-07-28 04:11:30|17619.67|17539.67|17620.9|17540.9|17620.9|17540.9|17619.67|17539.67|9
1722139900000|2024-07-28 04:11:40|17621.65|17541.65|17623.3|17543.3|17623.3|17543.3|17621.65|17541.65|9
1722139910000|2024-07-28 04:11:50|17623.33|17543.33|17624.65|17544.65|17624.65|17544.65|17623.33|17543.33|8
1722139920000|2024-07-28 04:12:00|17624.94|17544.94|17625.65|17545.65|17625.65|17545.65|17624.94|17544.94|9
1722139930000|2024-07-28 04:12:10|17625.87|17545.87|17627.61|17547.61|17627.77|17547.77|17625.87|17545.87|8
1722139940000|2024-07-28 04:12:20|17627.93|17547.93|17629.15|17549.15|17629.15|17549.15|17627.93|17547.93|8
1722139950000|2024-07-28 04:12:30|17630.68|17550.68|17631.06|17551.06|17631.06|17551.06|17630.64|17550.64|10
1722139960000|2024-07-28 04:12:40|17630.77|17550.77|17632.77|17552.77|17632.78|17552.78|17630.77|17550.77|10
1722139970000|2024-07-28 04:12:50|17632.78|17552.78|17632.83|17552.83|17632.83|17552.83|17632.44|17552.44|7
1722139980000|2024-07-28 04:13:00|17632.87|17552.87|17635.01|17555.01|17635.01|17555.01|17632.79|17552.79|9
1722139990000|2024-07-28 04:13:10|17634.95|17554.95|17635.07|17555.07|17635.19|17555.19|17634.95|17554.95|8
1722140000000|2024-07-28 04:13:20|17635.21|17555.21|17635.82|17555.82|17635.82|17555.82|17635.2|17555.2|10
1722140010000|2024-07-28 04:13:30|17635.67|17555.67|17635.07|17555.07|17635.67|17555.67|17634.93|17554.93|10
1722140020000|2024-07-28 04:13:40|17635.04|17555.04|17633.92|17553.92|17635.04|17555.04|17633.92|17553.92|10
1722140030000|2024-07-28 04:13:50|17634.3|17554.3|17632.88|17552.88|17634.3|17554.3|17632.86|17552.86|10
1722140040000|2024-07-28 04:14:00|17632.85|17552.85|17633.33|17553.33|17635|17555|17632.85|17552.85|10
1722140050000|2024-07-28 04:14:10|17634.4|17554.4|17635.32|17555.32|17635.32|17555.32|17634.4|17554.4|9
1722140060000|2024-07-28 04:14:20|17635.33|17555.33|17634.82|17554.82|17635.33|17555.33|17634.82|17554.82|10
1722140070000|2024-07-28 04:14:30|17634.8|17554.8|17634.77|17554.77|17634.85|17554.85|17634.73|17554.73|8
1722140080000|2024-07-28 04:14:40|17634.7|17554.7|17632.22|17552.22|17634.7|17554.7|17632.22|17552.22|10
1722140090000|2024-07-28 04:14:50|17632.3|17552.3|17632.23|17552.23|17632.3|17552.3|17631.81|17551.81|9
1722140100000|2024-07-28 04:15:00|17632.31|17552.31|17633.11|17553.11|17633.63|17553.63|17631.72|17551.72|9
1722140110000|2024-07-28 04:15:10|17633.13|17553.13|17631.48|17551.48|17633.18|17553.18|17631.48|17551.48|8
1722140120000|2024-07-28 04:15:20|17631.45|17551.45|17632.01|17552.01|17632.01|17552.01|17631.44|17551.44|10
1722140130000|2024-07-28 04:15:30|17632.34|17552.34|17630.75|17550.75|17632.36|17552.36|17630.74|17550.74|10
1722140140000|2024-07-28 04:15:40|17630.72|17550.72|17630.99|17550.99|17631.03|17551.03|17630.72|17550.72|9
1722140150000|2024-07-28 04:15:50|17631.09|17551.09|17630.98|17550.98|17631.13|17551.13|17630.95|17550.95|9
1722140160000|2024-07-28 04:16:00|17631.2|17551.2|17632.07|17552.07|17632.17|17552.17|17631.15|17551.15|9
1722140170000|2024-07-28 04:16:10|17631.87|17551.87|17631.2|17551.2|17631.87|17551.87|17631.2|17551.2|10
1722140180000|2024-07-28 04:16:20|17631.27|17551.27|17630.67|17550.67|17631.27|17551.27|17630.67|17550.67|10
1722140190000|2024-07-28 04:16:30|17630.61|17550.61|17630.57|17550.57|17630.77|17550.77|17630.54|17550.54|9
1722140200000|2024-07-28 04:16:40|17630.24|17550.24|17628.98|17548.98|17630.24|17550.24|17628.98|17548.98|7
1722140210000|2024-07-28 04:16:50|17629.93|17549.93|17629.05|17549.05|17630.31|17550.31|17629.05|17549.05|9
1722140220000|2024-07-28 04:17:00|17628.94|17548.94|17629.35|17549.35|17629.35|17549.35|17628|17548|9
1722140230000|2024-07-28 04:17:10|17629.5|17549.5|17628.91|17548.91|17629.57|17549.57|17628.53|17548.53|10
1722140240000|2024-07-28 04:17:20|17628.96|17548.96|17629.05|17549.05|17629.24|17549.24|17628.96|17548.96|10
1722140250000|2024-07-28 04:17:30|17629|17549|17629.58|17549.58|17629.58|17549.58|17629|17549|8
1722140260000|2024-07-28 04:17:40|17629.34|17549.34|17628.1|17548.1|17629.34|17549.34|17628.1|17548.1|7
1722140270000|2024-07-28 04:17:50|17628.08|17548.08|17628.07|17548.07|17628.08|17548.08|17627.87|17547.87|9
1722140280000|2024-07-28 04:18:00|17628.05|17548.05|17624.97|17544.97|17628.22|17548.22|17624.97|17544.97|10
1722140290000|2024-07-28 04:18:10|17623.86|17543.86|17621.53|17541.53|17623.86|17543.86|17621.53|17541.53|9
1722140300000|2024-07-28 04:18:20|17620.47|17540.47|17618.27|17538.27|17620.47|17540.47|17618.27|17538.27|10
1722140310000|2024-07-28 04:18:30|17618.2|17538.2|17614.05|17534.05|17618.2|17538.2|17614.05|17534.05|10
1722140320000|2024-07-28 04:18:40|17613.92|17533.92|17613.2|17533.2|17613.92|17533.92|17613.2|17533.2|9
1722140330000|2024-07-28 04:18:50|17608.09|17528.09|17606.21|17526.21|17608.09|17528.09|17606.21|17526.21|9
1722140340000|2024-07-28 04:19:00|17606.75|17526.75|17601.85|17521.85|17606.75|17526.75|17601.85|17521.85|10
1722140350000|2024-07-28 04:19:10|17598.61|17518.61|17598.27|17518.27|17601.36|17521.36|17598.27|17518.27|10
1722140360000|2024-07-28 04:19:20|17597.65|17517.65|17593.99|17513.99|17597.69|17517.69|17593.99|17513.99|10
1722140370000|2024-07-28 04:19:30|17592.08|17512.08|17589.68|17509.68|17592.08|17512.08|17589.51|17509.51|10
1722140380000|2024-07-28 04:19:40|17589.7|17509.7|17590.32|17510.32|17590.34|17510.34|17589.7|17509.7|10
1722140390000|2024-07-28 04:19:50|17590.33|17510.33|17590.62|17510.62|17590.62|17510.62|17589.31|17509.31|10
1722140400000|2024-07-28 04:20:00|17590.59|17510.59|17593.99|17513.99|17593.99|17513.99|17590.59|17510.59|9
1722140410000|2024-07-28 04:20:10|17594.63|17514.63|17596.17|17516.17|17596.17|17516.17|17594.63|17514.63|9
1722140420000|2024-07-28 04:20:20|17596.14|17516.14|17598.24|17518.24|17598.28|17518.28|17596.14|17516.14|9
1722140430000|2024-07-28 04:20:30|17598.96|17518.96|17598.42|17518.42|17598.96|17518.96|17598.13|17518.13|10
1722140440000|2024-07-28 04:20:40|17598.45|17518.45|17598.18|17518.18|17598.45|17518.45|17597.88|17517.88|8
1722140450000|2024-07-28 04:20:50|17598.49|17518.49|17598.78|17518.78|17598.97|17518.97|17598.47|17518.47|8
1722140460000|2024-07-28 04:21:00|17598.7|17518.7|17599.47|17519.47|17599.47|17519.47|17598.7|17518.7|10
1722140470000|2024-07-28 04:21:10|17600.53|17520.53|17601.12|17521.12|17601.19|17521.19|17600.53|17520.53|10
1722140480000|2024-07-28 04:21:20|17601.11|17521.11|17603.04|17523.04|17603.04|17523.04|17600.99|17520.99|10
1722140490000|2024-07-28 04:21:30|17603.06|17523.06|17605.04|17525.04|17605.06|17525.06|17603.06|17523.06|9
1722140500000|2024-07-28 04:21:40|17605.27|17525.27|17606.18|17526.18|17606.18|17526.18|17605.25|17525.25|10
1722140510000|2024-07-28 04:21:50|17606.37|17526.37|17607.13|17527.13|17607.38|17527.38|17606.35|17526.35|10
1722140520000|2024-07-28 04:22:00|17607.28|17527.28|17605.84|17525.84|17607.28|17527.28|17605.66|17525.66|10
1722140530000|2024-07-28 04:22:10|17605.71|17525.71|17604.97|17524.97|17605.71|17525.71|17604.97|17524.97|9
1722140540000|2024-07-28 04:22:20|17605.04|17525.04|17604.08|17524.08|17605.18|17525.18|17604.08|17524.08|10
1722140550000|2024-07-28 04:22:30|17603.74|17523.74|17602.09|17522.09|17603.75|17523.75|17602.07|17522.07|10
1722140560000|2024-07-28 04:22:40|17602.14|17522.14|17600.53|17520.53|17602.14|17522.14|17600.53|17520.53|9
1722140570000|2024-07-28 04:22:50|17600.42|17520.42|17599.08|17519.08|17600.42|17520.42|17599.08|17519.08|9
1722140580000|2024-07-28 04:23:00|17598.9|17518.9|17598.04|17518.04|17599.2|17519.2|17597.73|17517.73|10
1722140590000|2024-07-28 04:23:10|17598.06|17518.06|17598.22|17518.22|17598.22|17518.22|17597.75|17517.75|8
1722140600000|2024-07-28 04:23:20|17598.14|17518.14|17597.28|17517.28|17598.32|17518.32|17597.28|17517.28|10
1722140610000|2024-07-28 04:23:30|17597.23|17517.23|17596.47|17516.47|17597.23|17517.23|17596.47|17516.47|10
1722140620000|2024-07-28 04:23:40|17596.48|17516.48|17593.02|17513.02|17596.5|17516.5|17592.89|17512.89|10
1722140630000|2024-07-28 04:23:50|17593.11|17513.11|17592.88|17512.88|17593.11|17513.11|17592.68|17512.68|10
1722140640000|2024-07-28 04:24:00|17592.89|17512.89|17592.68|17512.68|17592.89|17512.89|17592.42|17512.42|8
1722140650000|2024-07-28 04:24:10|17592.57|17512.57|17591.36|17511.36|17592.57|17512.57|17591.36|17511.36|9
1722140660000|2024-07-28 04:24:20|17591.18|17511.18|17591.3|17511.3|17591.3|17511.3|17591|17511|10
1722140670000|2024-07-28 04:24:30|17591|17511|17588.77|17508.77|17591|17511|17588.77|17508.77|10
1722140680000|2024-07-28 04:24:40|17588.54|17508.54|17588.05|17508.05|17588.55|17508.55|17588.05|17508.05|7
1722140690000|2024-07-28 04:24:50|17587.75|17507.75|17586.32|17506.32|17587.75|17507.75|17586.18|17506.18|10
1722140700000|2024-07-28 04:25:00|17586.88|17506.88|17585.83|17505.83|17586.88|17506.88|17585.83|17505.83|9
1722140710000|2024-07-28 04:25:10|17585.84|17505.84|17583.56|17503.56|17585.84|17505.84|17583.56|17503.56|9
1722140720000|2024-07-28 04:25:20|17583.12|17503.12|17581.18|17501.18|17584.1|17504.1|17581.18|17501.18|10
1722140730000|2024-07-28 04:25:30|17580.94|17500.94|17581.32|17501.32|17581.37|17501.37|17580.16|17500.16|10
1722140740000|2024-07-28 04:25:40|17581.34|17501.34|17583.6|17503.6|17583.6|17503.6|17581.34|17501.34|10
1722140750000|2024-07-28 04:25:50|17583.35|17503.35|17583.34|17503.34|17583.37|17503.37|17582.56|17502.56|10
1722140760000|2024-07-28 04:26:00|17583.46|17503.46|17581.47|17501.47|17583.5|17503.5|17581.47|17501.47|10
1722140770000|2024-07-28 04:26:10|17581.44|17501.44|17580.88|17500.88|17581.44|17501.44|17580.88|17500.88|10
1722140780000|2024-07-28 04:26:20|17579.24|17499.24|17579.93|17499.93|17579.93|17499.93|17579.24|17499.24|9
1722140790000|2024-07-28 04:26:30|17579.96|17499.96|17579.89|17499.89|17579.96|17499.96|17579.66|17499.66|9
1722140800000|2024-07-28 04:26:40|17579.8|17499.8|17580.78|17500.78|17581.26|17501.26|17579.69|17499.69|9
1722140810000|2024-07-28 04:26:50|17580.88|17500.88|17581.56|17501.56|17581.56|17501.56|17580.69|17500.69|9
1722140820000|2024-07-28 04:27:00|17581.59|17501.59|17582.97|17502.97|17582.97|17502.97|17581.59|17501.59|10
1722140830000|2024-07-28 04:27:10|17582.8|17502.8|17584.37|17504.37|17584.39|17504.39|17582.8|17502.8|10
1722140840000|2024-07-28 04:27:20|17583.52|17503.52|17583.16|17503.16|17583.62|17503.62|17583.16|17503.16|10
1722140850000|2024-07-28 04:27:30|17582.93|17502.93|17582.3|17502.3|17583.02|17503.02|17582.1|17502.1|9
1722140860000|2024-07-28 04:27:40|17582.4|17502.4|17583.29|17503.29|17583.55|17503.55|17582.38|17502.38|10
1722140870000|2024-07-28 04:27:50|17583.33|17503.33|17583.22|17503.22|17583.47|17503.47|17583.02|17503.02|8
1722140880000|2024-07-28 04:28:00|17583.21|17503.21|17583.35|17503.35|17583.39|17503.39|17583.2|17503.2|8
1722140890000|2024-07-28 04:28:10|17583.64|17503.64|17582.7|17502.7|17583.69|17503.69|17582.7|17502.7|10
1722140900000|2024-07-28 04:28:20|17582.44|17502.44|17581.01|17501.01|17582.44|17502.44|17580.9|17500.9|10
1722140910000|2024-07-28 04:28:30|17580.91|17500.91|17580.19|17500.19|17580.97|17500.97|17580.19|17500.19|9
1722140920000|2024-07-28 04:28:40|17580|17500|17579.82|17499.82|17580.06|17500.06|17579.82|17499.82|8
1722140930000|2024-07-28 04:28:50|17579.64|17499.64|17579|17499|17579.64|17499.64|17579|17499|9
1722140940000|2024-07-28 04:29:00|17578.97|17498.97|17579.18|17499.18|17579.19|17499.19|17578.97|17498.97|8
1722140950000|2024-07-28 04:29:10|17579.02|17499.02|17579.04|17499.04|17579.04|17499.04|17578.88|17498.88|9
1722140960000|2024-07-28 04:29:20|17579.05|17499.05|17579.1|17499.1|17579.62|17499.62|17579|17499|8
1722140970000|2024-07-28 04:29:30|17579.12|17499.12|17577.45|17497.45|17579.13|17499.13|17577.45|17497.45|8
1722140980000|2024-07-28 04:29:40|17577.56|17497.56|17577.2|17497.2|17577.56|17497.56|17576.71|17496.71|9
1722140990000|2024-07-28 04:29:50|17576.97|17496.97|17577.54|17497.54|17577.54|17497.54|17576.97|17496.97|10
1722141000000|2024-07-28 04:30:00|17577.55|17497.55|17576.11|17496.11|17577.55|17497.55|17576.11|17496.11|10
1722141010000|2024-07-28 04:30:10|17576.14|17496.14|17576.97|17496.97|17576.97|17496.97|17575.83|17495.83|8
1722141020000|2024-07-28 04:30:20|17577.07|17497.07|17576.53|17496.53|17577.07|17497.07|17575.94|17495.94|9
1722141030000|2024-07-28 04:30:30|17576.54|17496.54|17578.9|17498.9|17578.9|17498.9|17576.54|17496.54|10
1722141040000|2024-07-28 04:30:40|17578.74|17498.74|17578.62|17498.62|17578.87|17498.87|17578.42|17498.42|10
1722141050000|2024-07-28 04:30:50|17578.92|17498.92|17579.68|17499.68|17579.7|17499.7|17578.84|17498.84|10
1722141060000|2024-07-28 04:31:00|17579.21|17499.21|17577.7|17497.7|17579.21|17499.21|17577.7|17497.7|10
1722141070000|2024-07-28 04:31:10|17578.01|17498.01|17577.79|17497.79|17578.25|17498.25|17577.79|17497.79|10
1722141080000|2024-07-28 04:31:20|17577.7|17497.7|17575.96|17495.96|17577.7|17497.7|17575.84|17495.84|10
1722141090000|2024-07-28 04:31:30|17575.41|17495.41|17574.18|17494.18|17575.41|17495.41|17574.18|17494.18|10
1722141100000|2024-07-28 04:31:40|17573.92|17493.92|17574.07|17494.07|17574.18|17494.18|17573.81|17493.81|10
1722141110000|2024-07-28 04:31:50|17573.43|17493.43|17572.54|17492.54|17574.92|17494.92|17572.54|17492.54|9
1722141120000|2024-07-28 04:32:00|17572.96|17492.96|17574.98|17494.98|17574.98|17494.98|17572.89|17492.89|10
1722141130000|2024-07-28 04:32:10|17575.03|17495.03|17576.83|17496.83|17576.83|17496.83|17575.03|17495.03|10
1722141140000|2024-07-28 04:32:20|17577.46|17497.46|17577.13|17497.13|17577.55|17497.55|17577.03|17497.03|10
1722141150000|2024-07-28 04:32:30|17577.37|17497.37|17577.26|17497.26|17577.61|17497.61|17577.26|17497.26|10
1722141160000|2024-07-28 04:32:40|17577.25|17497.25|17578.12|17498.12|17578.12|17498.12|17577.25|17497.25|10
1722141170000|2024-07-28 04:32:50|17578.14|17498.14|17578.79|17498.79|17579.13|17499.13|17577.98|17497.98|10
1722141180000|2024-07-28 04:33:00|17578.61|17498.61|17578.73|17498.73|17579.23|17499.23|17578.59|17498.59|10
1722141190000|2024-07-28 04:33:10|17578.76|17498.76|17580.14|17500.14|17580.35|17500.35|17578.47|17498.47|10
1722141200000|2024-07-28 04:33:20|17580.17|17500.17|17577.38|17497.38|17580.17|17500.17|17577.34|17497.34|10
1722141210000|2024-07-28 04:33:30|17577.27|17497.27|17576.8|17496.8|17577.42|17497.42|17576.8|17496.8|9
1722141220000|2024-07-28 04:33:40|17576.95|17496.95|17578.04|17498.04|17578.12|17498.12|17576.95|17496.95|9
1722141230000|2024-07-28 04:33:50|17578.15|17498.15|17577.29|17497.29|17578.96|17498.96|17577.29|17497.29|10
1722141240000|2024-07-28 04:34:00|17577.23|17497.23|17576.79|17496.79|17577.23|17497.23|17576.37|17496.37|10
1722141250000|2024-07-28 04:34:10|17576.73|17496.73|17575.13|17495.13|17576.73|17496.73|17575.13|17495.13|9
1722141260000|2024-07-28 04:34:20|17574.44|17494.44|17571.82|17491.82|17574.44|17494.44|17571.82|17491.82|10
1722141270000|2024-07-28 04:34:30|17571.69|17491.69|17567.43|17487.43|17571.73|17491.73|17567.43|17487.43|10
1722141280000|2024-07-28 04:34:40|17566.34|17486.34|17564.05|17484.05|17566.34|17486.34|17564.04|17484.04|10
1722141290000|2024-07-28 04:34:50|17564.16|17484.16|17564.54|17484.54|17564.88|17484.88|17564.16|17484.16|9
1722141300000|2024-07-28 04:35:00|17564.27|17484.27|17563.26|17483.26|17564.27|17484.27|17563.25|17483.25|10
1722141310000|2024-07-28 04:35:10|17563.12|17483.12|17562.72|17482.72|17563.36|17483.36|17561.9|17481.9|10
1722141320000|2024-07-28 04:35:20|17563.02|17483.02|17563.69|17483.69|17563.71|17483.71|17563.02|17483.02|10
1722141330000|2024-07-28 04:35:30|17563.72|17483.72|17564.31|17484.31|17564.33|17484.33|17563.67|17483.67|8
1722141340000|2024-07-28 04:35:40|17564.32|17484.32|17564.25|17484.25|17564.36|17484.36|17564.04|17484.04|10
1722141350000|2024-07-28 04:35:50|17564.18|17484.18|17564.34|17484.34|17564.4|17484.4|17564|17484|8
1722141360000|2024-07-28 04:36:00|17564.35|17484.35|17564.09|17484.09|17564.35|17484.35|17564.09|17484.09|8
1722141370000|2024-07-28 04:36:10|17563.62|17483.62|17563.43|17483.43|17563.68|17483.68|17563.43|17483.43|7
1722141380000|2024-07-28 04:36:20|17563.52|17483.52|17563.81|17483.81|17563.95|17483.95|17563.52|17483.52|9
1722141390000|2024-07-28 04:36:30|17564.14|17484.14|17564.1|17484.1|17564.14|17484.14|17564.08|17484.08|6
1722141400000|2024-07-28 04:36:40|17564.09|17484.09|17563.98|17483.98|17564.58|17484.58|17563.98|17483.98|7
1722141410000|2024-07-28 04:36:50|17563.97|17483.97|17564.56|17484.56|17564.92|17484.92|17563.94|17483.94|10
1722141420000|2024-07-28 04:37:00|17564.7|17484.7|17565.59|17485.59|17565.6|17485.6|17564.7|17484.7|10
1722141430000|2024-07-28 04:37:10|17565.78|17485.78|17566.66|17486.66|17567.08|17487.08|17565.78|17485.78|10
1722141440000|2024-07-28 04:37:20|17567.41|17487.41|17569.18|17489.18|17569.18|17489.18|17567.41|17487.41|9
1722141450000|2024-07-28 04:37:30|17569.09|17489.09|17570.4|17490.4|17570.42|17490.42|17568.57|17488.57|10
1722141460000|2024-07-28 04:37:40|17570.78|17490.78|17572.09|17492.09|17572.2|17492.2|17570.78|17490.78|10
1722141470000|2024-07-28 04:37:50|17572.15|17492.15|17572.75|17492.75|17572.77|17492.77|17571.98|17491.98|8
1722141480000|2024-07-28 04:38:00|17572.82|17492.82|17573.37|17493.37|17573.43|17493.43|17572.79|17492.79|8
1722141490000|2024-07-28 04:38:10|17573.9|17493.9|17571.29|17491.29|17574.08|17494.08|17571.29|17491.29|9
1722141500000|2024-07-28 04:38:20|17571.16|17491.16|17569.76|17489.76|17571.16|17491.16|17569.71|17489.71|10
1722141510000|2024-07-28 04:38:30|17569.65|17489.65|17565.66|17485.66|17569.65|17489.65|17565.66|17485.66|9
1722141520000|2024-07-28 04:38:40|17565.64|17485.64|17565.49|17485.49|17565.65|17485.65|17565.3|17485.3|9
1722141530000|2024-07-28 04:38:50|17565.59|17485.59|17566.43|17486.43|17566.43|17486.43|17565.59|17485.59|9
1722141540000|2024-07-28 04:39:00|17566.53|17486.53|17566.56|17486.56|17567.04|17487.04|17566.51|17486.51|9
1722141550000|2024-07-28 04:39:10|17566.55|17486.55|17567.96|17487.96|17567.96|17487.96|17566.38|17486.38|9
1722141560000|2024-07-28 04:39:20|17567.97|17487.97|17567.91|17487.91|17568.31|17488.31|17567.91|17487.91|9
1722141570000|2024-07-28 04:39:30|17568.02|17488.02|17567.32|17487.32|17568.41|17488.41|17567.32|17487.32|10
1722141580000|2024-07-28 04:39:40|17567.33|17487.33|17567.19|17487.19|17567.43|17487.43|17567.02|17487.02|10
1722141590000|2024-07-28 04:39:50|17567.04|17487.04|17567.75|17487.75|17567.9|17487.9|17566.99|17486.99|10
1722141600000|2024-07-28 04:40:00|17567.92|17487.92|17568.5|17488.5|17568.53|17488.53|17567.92|17487.92|10
1722141610000|2024-07-28 04:40:10|17568.52|17488.52|17567.71|17487.71|17568.63|17488.63|17567.71|17487.71|10
1722141620000|2024-07-28 04:40:20|17567.48|17487.48|17569.43|17489.43|17569.43|17489.43|17567.34|17487.34|10
1722141630000|2024-07-28 04:40:30|17569.82|17489.82|17571.03|17491.03|17571.03|17491.03|17569.82|17489.82|10
1722141640000|2024-07-28 04:40:40|17571.15|17491.15|17573.7|17493.7|17573.7|17493.7|17571.12|17491.12|10
1722141650000|2024-07-28 04:40:50|17574.61|17494.61|17574.65|17494.65|17575.29|17495.29|17574.08|17494.08|10
1722141660000|2024-07-28 04:41:00|17574.67|17494.67|17574.75|17494.75|17575.15|17495.15|17574.67|17494.67|8
1722141670000|2024-07-28 04:41:10|17574.91|17494.91|17574.28|17494.28|17575.08|17495.08|17574.23|17494.23|10
1722141680000|2024-07-28 04:41:20|17574.41|17494.41|17575|17495|17575.04|17495.04|17574.41|17494.41|10
1722141690000|2024-07-28 04:41:30|17574.94|17494.94|17575.16|17495.16|17575.22|17495.22|17574.81|17494.81|9
1722141700000|2024-07-28 04:41:40|17575.25|17495.25|17575.79|17495.79|17575.92|17495.92|17575.25|17495.25|9
1722141710000|2024-07-28 04:41:50|17575.95|17495.95|17575.58|17495.58|17575.97|17495.97|17575.58|17495.58|8
1722141720000|2024-07-28 04:42:00|17575.75|17495.75|17575.52|17495.52|17575.76|17495.76|17575.3|17495.3|9
1722141730000|2024-07-28 04:42:10|17575.3|17495.3|17575.37|17495.37|17575.42|17495.42|17575.14|17495.14|9
1722141740000|2024-07-28 04:42:20|17575.35|17495.35|17573.67|17493.67|17575.35|17495.35|17573.66|17493.66|10
1722141750000|2024-07-28 04:42:30|17573.65|17493.65|17573.94|17493.94|17573.94|17493.94|17573.64|17493.64|10
1722141760000|2024-07-28 04:42:40|17573.86|17493.86|17574.6|17494.6|17574.6|17494.6|17573.86|17493.86|10
1722141770000|2024-07-28 04:42:50|17574.82|17494.82|17575.71|17495.71|17575.71|17495.71|17574.72|17494.72|9
1722141780000|2024-07-28 04:43:00|17575.86|17495.86|17578.03|17498.03|17578.19|17498.19|17575.78|17495.78|10
1722141790000|2024-07-28 04:43:10|17578.08|17498.08|17578.18|17498.18|17578.2|17498.2|17577.9|17497.9|10
1722141800000|2024-07-28 04:43:20|17578.23|17498.23|17577.57|17497.57|17578.23|17498.23|17577.29|17497.29|8
1722141810000|2024-07-28 04:43:30|17577.6|17497.6|17577.49|17497.49|17577.63|17497.63|17577.26|17497.26|10
1722141820000|2024-07-28 04:43:40|17577.67|17497.67|17577.16|17497.16|17577.67|17497.67|17576.99|17496.99|10
1722141830000|2024-07-28 04:43:50|17577.11|17497.11|17579.12|17499.12|17579.12|17499.12|17577.08|17497.08|10
1722141840000|2024-07-28 04:44:00|17579.13|17499.13|17579.16|17499.16|17579.21|17499.21|17578.9|17498.9|10
1722141850000|2024-07-28 04:44:10|17579.5|17499.5|17579.74|17499.74|17579.76|17499.76|17579.22|17499.22|8
1722141860000|2024-07-28 04:44:20|17579.73|17499.73|17578.83|17498.83|17579.73|17499.73|17578.83|17498.83|10
1722141870000|2024-07-28 04:44:30|17578.82|17498.82|17576.54|17496.54|17578.82|17498.82|17576.54|17496.54|9
1722141880000|2024-07-28 04:44:40|17576.43|17496.43|17575.17|17495.17|17576.59|17496.59|17575.17|17495.17|10
1722141890000|2024-07-28 04:44:50|17575.02|17495.02|17572.67|17492.67|17575.02|17495.02|17572.66|17492.66|10
1722141900000|2024-07-28 04:45:00|17571.97|17491.97|17574.53|17494.53|17574.53|17494.53|17571.54|17491.54|9
1722141910000|2024-07-28 04:45:10|17574.64|17494.64|17574.78|17494.78|17574.82|17494.82|17574.63|17494.63|8
1722141920000|2024-07-28 04:45:20|17574.69|17494.69|17573.45|17493.45|17574.79|17494.79|17573.45|17493.45|10
1722141930000|2024-07-28 04:45:30|17573.48|17493.48|17573.11|17493.11|17573.48|17493.48|17573.11|17493.11|9
1722141940000|2024-07-28 04:45:40|17573|17493|17572.93|17492.93|17573.3|17493.3|17572.8|17492.8|6
1722141950000|2024-07-28 04:45:50|17572.99|17492.99|17573.07|17493.07|17573.07|17493.07|17572.99|17492.99|9
1722141960000|2024-07-28 04:46:00|17573.06|17493.06|17572.84|17492.84|17573.41|17493.41|17572.76|17492.76|9
1722141970000|2024-07-28 04:46:10|17572.66|17492.66|17570.01|17490.01|17572.71|17492.71|17570.01|17490.01|10
1722141980000|2024-07-28 04:46:20|17569.11|17489.11|17567.92|17487.92|17569.11|17489.11|17567.41|17487.41|10
1722141990000|2024-07-28 04:46:30|17567.81|17487.81|17568.26|17488.26|17568.3|17488.3|17567.81|17487.81|9
1722142000000|2024-07-28 04:46:40|17569.29|17489.29|17569.83|17489.83|17569.93|17489.93|17569.29|17489.29|10
1722142010000|2024-07-28 04:46:50|17570.04|17490.04|17571.52|17491.52|17571.52|17491.52|17570.02|17490.02|10
1722142020000|2024-07-28 04:47:00|17571.58|17491.58|17567.42|17487.42|17571.6|17491.6|17567.42|17487.42|10
1722142030000|2024-07-28 04:47:10|17567.22|17487.22|17565.94|17485.94|17567.22|17487.22|17565.94|17485.94|9
1722142040000|2024-07-28 04:47:20|17564.49|17484.49|17563.98|17483.98|17564.64|17484.64|17563.98|17483.98|8
1722142050000|2024-07-28 04:47:30|17564.11|17484.11|17558.29|17478.29|17564.11|17484.11|17558.12|17478.12|10
1722142060000|2024-07-28 04:47:40|17557.74|17477.74|17561.97|17481.97|17562.82|17482.82|17557.74|17477.74|9
1722142070000|2024-07-28 04:47:50|17561.96|17481.96|17562.38|17482.38|17562.5|17482.5|17561.96|17481.96|9
1722142080000|2024-07-28 04:48:00|17562.11|17482.11|17560.89|17480.89|17562.11|17482.11|17560.89|17480.89|10
1722142090000|2024-07-28 04:48:10|17560.73|17480.73|17558.72|17478.72|17560.73|17480.73|17558.24|17478.24|10
1722142100000|2024-07-28 04:48:20|17558.67|17478.67|17555.6|17475.6|17558.91|17478.91|17555.6|17475.6|10
1722142110000|2024-07-28 04:48:30|17554.45|17474.45|17555.62|17475.62|17555.63|17475.63|17554.34|17474.34|9
1722142120000|2024-07-28 04:48:40|17555.54|17475.54|17554.2|17474.2|17555.54|17475.54|17554.2|17474.2|10
1722142130000|2024-07-28 04:48:50|17554.36|17474.36|17552.47|17472.47|17554.36|17474.36|17552.07|17472.07|10
1722142140000|2024-07-28 04:49:00|17552.59|17472.59|17550.75|17470.75|17552.67|17472.67|17550.75|17470.75|10
1722142150000|2024-07-28 04:49:10|17550.73|17470.73|17552.63|17472.63|17552.65|17472.65|17550.73|17470.73|10
1722142160000|2024-07-28 04:49:20|17552.62|17472.62|17552.78|17472.78|17553.06|17473.06|17552.62|17472.62|9
1722142170000|2024-07-28 04:49:30|17552.71|17472.71|17550.88|17470.88|17552.71|17472.71|17550.88|17470.88|9
1722142180000|2024-07-28 04:49:40|17549.82|17469.82|17550.13|17470.13|17550.37|17470.37|17549.71|17469.71|9
1722142190000|2024-07-28 04:49:50|17550.25|17470.25|17549.38|17469.38|17550.31|17470.31|17549.26|17469.26|10
1722142200000|2024-07-28 04:50:00|17549.35|17469.35|17549.03|17469.03|17549.54|17469.54|17548.93|17468.93|10
1722142210000|2024-07-28 04:50:10|17549.22|17469.22|17548.98|17468.98|17549.22|17469.22|17548.22|17468.22|10
1722142220000|2024-07-28 04:50:20|17549.11|17469.11|17548.95|17468.95|17549.4|17469.4|17548.84|17468.84|10
1722142230000|2024-07-28 04:50:30|17549.14|17469.14|17550.13|17470.13|17550.13|17470.13|17549.03|17469.03|9
1722142240000|2024-07-28 04:50:40|17550.18|17470.18|17551.26|17471.26|17551.26|17471.26|17550.18|17470.18|10
1722142250000|2024-07-28 04:50:50|17551.38|17471.38|17551.34|17471.34|17551.75|17471.75|17551.21|17471.21|10
1722142260000|2024-07-28 04:51:00|17551.61|17471.61|17550.69|17470.69|17551.61|17471.61|17550.69|17470.69|10
1722142270000|2024-07-28 04:51:10|17550.58|17470.58|17550.61|17470.61|17550.82|17470.82|17549.72|17469.72|10
1722142280000|2024-07-28 04:51:20|17550.52|17470.52|17552.27|17472.27|17552.27|17472.27|17550.47|17470.47|10
1722142290000|2024-07-28 04:51:30|17552.51|17472.51|17552.65|17472.65|17552.65|17472.65|17552.36|17472.36|9
1722142300000|2024-07-28 04:51:40|17551.67|17471.67|17549.25|17469.25|17551.67|17471.67|17549.18|17469.18|10
1722142310000|2024-07-28 04:51:50|17549.42|17469.42|17549.96|17469.96|17549.96|17469.96|17549.1|17469.1|10
1722142320000|2024-07-28 04:52:00|17550.08|17470.08|17547.13|17467.13|17550.26|17470.26|17547.13|17467.13|9
1722142330000|2024-07-28 04:52:10|17547.1|17467.1|17546.66|17466.66|17547.1|17467.1|17546.33|17466.33|10
1722142340000|2024-07-28 04:52:20|17546.67|17466.67|17548.43|17468.43|17548.43|17468.43|17546.64|17466.64|10
1722142350000|2024-07-28 04:52:30|17549.01|17469.01|17549.07|17469.07|17549.61|17469.61|17549.01|17469.01|10
1722142360000|2024-07-28 04:52:40|17549.01|17469.01|17549.1|17469.1|17549.22|17469.22|17548.86|17468.86|9
1722142370000|2024-07-28 04:52:50|17549.17|17469.17|17548.16|17468.16|17549.25|17469.25|17548.16|17468.16|7
1722142380000|2024-07-28 04:53:00|17547.99|17467.99|17547.98|17467.98|17548.14|17468.14|17547.95|17467.95|10
1722142390000|2024-07-28 04:53:10|17547.78|17467.78|17546.71|17466.71|17547.78|17467.78|17546.64|17466.64|10
1722142400000|2024-07-28 04:53:20|17546.28|17466.28|17545.08|17465.08|17546.28|17466.28|17545.08|17465.08|10
1722142410000|2024-07-28 04:53:30|17545.21|17465.21|17544.31|17464.31|17545.21|17465.21|17544.31|17464.31|9
1722142420000|2024-07-28 04:53:40|17544.21|17464.21|17541.88|17461.88|17544.21|17464.21|17541.88|17461.88|10
1722142430000|2024-07-28 04:53:50|17541.84|17461.84|17541.62|17461.62|17541.93|17461.93|17541.15|17461.15|10
1722142440000|2024-07-28 04:54:00|17541.32|17461.32|17537.59|17457.59|17541.32|17461.32|17537.59|17457.59|10
1722142450000|2024-07-28 04:54:10|17537.51|17457.51|17537.26|17457.26|17537.51|17457.51|17537.1|17457.1|9
1722142460000|2024-07-28 04:54:20|17537.77|17457.77|17538.1|17458.1|17539.11|17459.11|17537.73|17457.73|10
1722142470000|2024-07-28 04:54:30|17537.82|17457.82|17536.69|17456.69|17537.84|17457.84|17536.56|17456.56|10
1722142480000|2024-07-28 04:54:40|17536.63|17456.63|17536.57|17456.57|17536.9|17456.9|17536.57|17456.57|9
1722142490000|2024-07-28 04:54:50|17536.8|17456.8|17538.39|17458.39|17539.13|17459.13|17536.8|17456.8|9
1722142500000|2024-07-28 04:55:00|17538.57|17458.57|17536.68|17456.68|17538.57|17458.57|17536.68|17456.68|10
1722142510000|2024-07-28 04:55:10|17536.63|17456.63|17537.09|17457.09|17537.09|17457.09|17536.63|17456.63|10
1722142520000|2024-07-28 04:55:20|17537.07|17457.07|17537.39|17457.39|17537.39|17457.39|17536.83|17456.83|10
1722142530000|2024-07-28 04:55:30|17537.14|17457.14|17536.97|17456.97|17537.43|17457.43|17536.97|17456.97|9
1722142540000|2024-07-28 04:55:40|17537.02|17457.02|17538.1|17458.1|17538.27|17458.27|17537.01|17457.01|9
1722142550000|2024-07-28 04:55:50|17537.96|17457.96|17537.77|17457.77|17537.96|17457.96|17537.44|17457.44|8
1722142560000|2024-07-28 04:56:00|17537.8|17457.8|17537.87|17457.87|17538.39|17458.39|17537.63|17457.63|10
1722142570000|2024-07-28 04:56:10|17537.89|17457.89|17538.18|17458.18|17538.29|17458.29|17537.69|17457.69|9
1722142580000|2024-07-28 04:56:20|17538.1|17458.1|17537.99|17457.99|17538.1|17458.1|17537.86|17457.86|10
1722142590000|2024-07-28 04:56:30|17538.1|17458.1|17539.03|17459.03|17539.12|17459.12|17538.1|17458.1|9
1722142600000|2024-07-28 04:56:40|17538.95|17458.95|17539.1|17459.1|17539.1|17459.1|17538.8|17458.8|7
1722142610000|2024-07-28 04:56:50|17539.83|17459.83|17539.8|17459.8|17540.4|17460.4|17539.78|17459.78|10
1722142620000|2024-07-28 04:57:00|17539.84|17459.84|17538.35|17458.35|17539.86|17459.86|17538.34|17458.34|9
1722142630000|2024-07-28 04:57:10|17538|17458|17536.38|17456.38|17538|17458|17536.38|17456.38|10
1722142640000|2024-07-28 04:57:20|17536.37|17456.37|17535.13|17455.13|17536.37|17456.37|17535.13|17455.13|10
1722142650000|2024-07-28 04:57:30|17534.79|17454.79|17535.3|17455.3|17535.3|17455.3|17534.3|17454.3|10
1722142660000|2024-07-28 04:57:40|17535.81|17455.81|17535.95|17455.95|17536.42|17456.42|17535.81|17455.81|9
1722142670000|2024-07-28 04:57:50|17536.27|17456.27|17535.85|17455.85|17536.27|17456.27|17535.23|17455.23|7
1722142680000|2024-07-28 04:58:00|17535.34|17455.34|17533.89|17453.89|17535.34|17455.34|17533.87|17453.87|10
1722142690000|2024-07-28 04:58:10|17534.06|17454.06|17533.52|17453.52|17534.06|17454.06|17533.52|17453.52|10
1722142700000|2024-07-28 04:58:20|17533.93|17453.93|17534.25|17454.25|17534.25|17454.25|17533.67|17453.67|10
1722142710000|2024-07-28 04:58:30|17534.32|17454.32|17533.25|17453.25|17534.62|17454.62|17533.25|17453.25|10
1722142720000|2024-07-28 04:58:40|17533.24|17453.24|17532.8|17452.8|17533.24|17453.24|17532.8|17452.8|8
1722142730000|2024-07-28 04:58:50|17532.43|17452.43|17530.89|17450.89|17532.43|17452.43|17530.89|17450.89|10
1722142740000|2024-07-28 04:59:00|17531.11|17451.11|17530.03|17450.03|17531.11|17451.11|17530.03|17450.03|10
1722142750000|2024-07-28 04:59:10|17529.47|17449.47|17528.13|17448.13|17529.47|17449.47|17527.9|17447.9|10
1722142760000|2024-07-28 04:59:20|17528.09|17448.09|17529.47|17449.47|17529.47|17449.47|17528.09|17448.09|9
1722142770000|2024-07-28 04:59:30|17529.37|17449.37|17513.15|17433.15|17529.38|17449.38|17513.15|17433.15|9
1722142780000|2024-07-28 04:59:40|17512.74|17432.74|17484.41|17404.41|17512.74|17432.74|17483.84|17403.84|9
1722142790000|2024-07-28 04:59:50|17483.69|17403.69|17479.6|17399.6|17483.69|17403.69|17479.39|17399.39|9
1722142800000|2024-07-28 05:00:00|17479.46|17399.46|17477.33|17397.33|17479.9|17399.9|17476.72|17396.72|10
1722142810000|2024-07-28 05:00:10|17477.5|17397.5|17483.24|17403.24|17483.24|17403.24|17477.5|17397.5|10
1722142820000|2024-07-28 05:00:20|17483.61|17403.61|17484.61|17404.61|17485.76|17405.76|17483.61|17403.61|9
1722142830000|2024-07-28 05:00:30|17484.67|17404.67|17483.96|17403.96|17484.8|17404.8|17483.56|17403.56|10
1722142840000|2024-07-28 05:00:40|17484.04|17404.04|17485.73|17405.73|17485.73|17405.73|17483.96|17403.96|10
1722142850000|2024-07-28 05:00:50|17485.83|17405.83|17485.74|17405.74|17486.37|17406.37|17485.74|17405.74|10
1722142860000|2024-07-28 05:01:00|17485.63|17405.63|17483.98|17403.98|17485.91|17405.91|17483.98|17403.98|9
1722142870000|2024-07-28 05:01:10|17483.95|17403.95|17478.92|17398.92|17483.95|17403.95|17478.92|17398.92|9
1722142880000|2024-07-28 05:01:20|17478.43|17398.43|17469.07|17389.07|17478.43|17398.43|17469.07|17389.07|10
1722142890000|2024-07-28 05:01:30|17469.11|17389.11|17465.46|17385.46|17469.11|17389.11|17464.97|17384.97|10
1722142900000|2024-07-28 05:01:40|17465.53|17385.53|17465.61|17385.61|17465.91|17385.91|17463.86|17383.86|10
1722142910000|2024-07-28 05:01:50|17464.85|17384.85|17463.04|17383.04|17464.85|17384.85|17462.76|17382.76|10
1722142920000|2024-07-28 05:02:00|17463.41|17383.41|17462.74|17382.74|17464.27|17384.27|17461.94|17381.94|10
1722142930000|2024-07-28 05:02:10|17461.93|17381.93|17459.35|17379.35|17461.93|17381.93|17458.76|17378.76|10
1722142940000|2024-07-28 05:02:20|17458.72|17378.72|17457.7|17377.7|17458.72|17378.72|17456.33|17376.33|10
1722142950000|2024-07-28 05:02:30|17458.11|17378.11|17459.06|17379.06|17459.06|17379.06|17458.11|17378.11|10
1722142960000|2024-07-28 05:02:40|17458.97|17378.97|17458.38|17378.38|17459.11|17379.11|17458.02|17378.02|10
1722142970000|2024-07-28 05:02:50|17458.23|17378.23|17455.75|17375.75|17458.23|17378.23|17455.75|17375.75|10
1722142980000|2024-07-28 05:03:00|17455.64|17375.64|17445.98|17365.98|17455.67|17375.67|17445.98|17365.98|10
1722142990000|2024-07-28 05:03:10|17445.73|17365.73|17442.19|17362.19|17445.73|17365.73|17441.69|17361.69|10
1722143000000|2024-07-28 05:03:20|17442.18|17362.18|17441.72|17361.72|17442.73|17362.73|17441.72|17361.72|10
1722143010000|2024-07-28 05:03:30|17441.73|17361.73|17442.66|17362.66|17442.77|17362.77|17441.49|17361.49|10
1722143020000|2024-07-28 05:03:40|17442.56|17362.56|17446.15|17366.15|17446.15|17366.15|17442.43|17362.43|10
1722143030000|2024-07-28 05:03:50|17446.51|17366.51|17445.62|17365.62|17446.65|17366.65|17445.6|17365.6|10
1722143040000|2024-07-28 05:04:00|17445.61|17365.61|17445|17365|17446.18|17366.18|17444.44|17364.44|10
1722143050000|2024-07-28 05:04:10|17444.75|17364.75|17443.01|17363.01|17444.75|17364.75|17442.69|17362.69|10
1722143060000|2024-07-28 05:04:20|17442.78|17362.78|17440.12|17360.12|17442.78|17362.78|17440.12|17360.12|10
1722143070000|2024-07-28 05:04:30|17440.32|17360.32|17438.16|17358.16|17440.32|17360.32|17437.07|17357.07|10
1722143080000|2024-07-28 05:04:40|17438.81|17358.81|17437.99|17357.99|17439.69|17359.69|17437.18|17357.18|10
1722143090000|2024-07-28 05:04:50|17437.25|17357.25|17436.37|17356.37|17437.56|17357.56|17436.37|17356.37|10
1722143100000|2024-07-28 05:05:00|17436.68|17356.68|17438.95|17358.95|17439.37|17359.37|17435.87|17355.87|8
1722143110000|2024-07-28 05:05:10|17438.94|17358.94|17437.08|17357.08|17438.94|17358.94|17437.08|17357.08|10
1722143120000|2024-07-28 05:05:20|17435.22|17355.22|17433.54|17353.54|17436.18|17356.18|17433.54|17353.54|9
1722143130000|2024-07-28 05:05:30|17433.25|17353.25|17432.99|17352.99|17433.25|17353.25|17432.58|17352.58|10
1722143140000|2024-07-28 05:05:40|17433.01|17353.01|17434.07|17354.07|17434.07|17354.07|17432.38|17352.38|10
1722143150000|2024-07-28 05:05:50|17434.31|17354.31|17438.22|17358.22|17438.22|17358.22|17434.31|17354.31|10
1722143160000|2024-07-28 05:06:00|17438.25|17358.25|17438.27|17358.27|17439.34|17359.34|17436.14|17356.14|10
1722143170000|2024-07-28 05:06:10|17437.76|17357.76|17439.21|17359.21|17439.21|17359.21|17437.7|17357.7|10
1722143180000|2024-07-28 05:06:20|17440.6|17360.6|17440.58|17360.58|17441.36|17361.36|17440.28|17360.28|10
1722143190000|2024-07-28 05:06:30|17440.81|17360.81|17440.99|17360.99|17441.7|17361.7|17440.81|17360.81|10
1722143200000|2024-07-28 05:06:40|17440.53|17360.53|17440.47|17360.47|17440.55|17360.55|17440.25|17360.25|10
1722143210000|2024-07-28 05:06:50|17440.56|17360.56|17441.94|17361.94|17442|17362|17440.56|17360.56|10
1722143220000|2024-07-28 05:07:00|17441.13|17361.13|17439.19|17359.19|17441.13|17361.13|17439.19|17359.19|10
1722143230000|2024-07-28 05:07:10|17439.45|17359.45|17438.58|17358.58|17439.45|17359.45|17438.5|17358.5|10
1722143240000|2024-07-28 05:07:20|17438.62|17358.62|17438.23|17358.23|17439.05|17359.05|17438.19|17358.19|10
1722143250000|2024-07-28 05:07:30|17438.25|17358.25|17433.45|17353.45|17438.59|17358.59|17433.45|17353.45|9
1722143260000|2024-07-28 05:07:40|17433.55|17353.55|17432.73|17352.73|17433.72|17353.72|17432.34|17352.34|8
1722143270000|2024-07-28 05:07:50|17432.53|17352.53|17425.28|17345.28|17432.53|17352.53|17425.28|17345.28|10
1722143280000|2024-07-28 05:08:00|17424.81|17344.81|17424.73|17344.73|17424.81|17344.81|17421.94|17341.94|10
1722143290000|2024-07-28 05:08:10|17424.62|17344.62|17424.81|17344.81|17425.97|17345.97|17424.62|17344.62|10
1722143300000|2024-07-28 05:08:20|17424.73|17344.73|17424.18|17344.18|17425.61|17345.61|17424.18|17344.18|10
1722143310000|2024-07-28 05:08:30|17425.49|17345.49|17421.51|17341.51|17425.49|17345.49|17421.51|17341.51|10
1722143320000|2024-07-28 05:08:40|17421.13|17341.13|17418.2|17338.2|17422.28|17342.28|17418.2|17338.2|10
1722143330000|2024-07-28 05:08:50|17418.28|17338.28|17416.79|17336.79|17418.28|17338.28|17416.71|17336.71|9
1722143340000|2024-07-28 05:09:00|17417.34|17337.34|17416.43|17336.43|17417.34|17337.34|17416.09|17336.09|9
1722143350000|2024-07-28 05:09:10|17416.38|17336.38|17413.88|17333.88|17416.38|17336.38|17413.83|17333.83|10
1722143360000|2024-07-28 05:09:20|17414.58|17334.58|17415.21|17335.21|17415.21|17335.21|17414.55|17334.55|10
1722143370000|2024-07-28 05:09:30|17415.27|17335.27|17412.62|17332.62|17415.27|17335.27|17412.6|17332.6|10
1722143380000|2024-07-28 05:09:40|17412.63|17332.63|17411.26|17331.26|17412.63|17332.63|17411.26|17331.26|9
1722143390000|2024-07-28 05:09:50|17411.73|17331.73|17410.64|17330.64|17411.73|17331.73|17409.16|17329.16|10
1722143400000|2024-07-28 05:10:00|17411.07|17331.07|17416.23|17336.23|17416.23|17336.23|17411.07|17331.07|10
1722143410000|2024-07-28 05:10:10|17417.72|17337.72|17423.8|17343.8|17423.8|17343.8|17417.67|17337.67|10
1722143420000|2024-07-28 05:10:20|17423.56|17343.56|17424.17|17344.17|17424.17|17344.17|17422.86|17342.86|10
1722143430000|2024-07-28 05:10:30|17424.21|17344.21|17422.58|17342.58|17425.15|17345.15|17422.58|17342.58|10
1722143440000|2024-07-28 05:10:40|17423.07|17343.07|17427.78|17347.78|17427.78|17347.78|17423.07|17343.07|10
1722143450000|2024-07-28 05:10:50|17427.87|17347.87|17428.07|17348.07|17428.76|17348.76|17427.87|17347.87|10
1722143460000|2024-07-28 05:11:00|17427.4|17347.4|17424.77|17344.77|17427.42|17347.42|17424.77|17344.77|10
1722143470000|2024-07-28 05:11:10|17425.13|17345.13|17425.85|17345.85|17426.1|17346.1|17425.13|17345.13|10
1722143480000|2024-07-28 05:11:20|17425.9|17345.9|17424.17|17344.17|17425.9|17345.9|17424.17|17344.17|10
1722143490000|2024-07-28 05:11:30|17424.02|17344.02|17420.87|17340.87|17424.02|17344.02|17420.83|17340.83|10
1722143500000|2024-07-28 05:11:40|17420.73|17340.73|17419.84|17339.84|17421.64|17341.64|17419.84|17339.84|7
1722143510000|2024-07-28 05:11:50|17419.85|17339.85|17418.99|17338.99|17419.85|17339.85|17418.09|17338.09|9
1722143520000|2024-07-28 05:12:00|17417.94|17337.94|17420.44|17340.44|17420.44|17340.44|17417.94|17337.94|10
1722143530000|2024-07-28 05:12:10|17421.34|17341.34|17423.24|17343.24|17423.24|17343.24|17421.34|17341.34|10
1722143540000|2024-07-28 05:12:20|17423.54|17343.54|17427.53|17347.53|17427.53|17347.53|17423.54|17343.54|10
1722143550000|2024-07-28 05:12:30|17426.97|17346.97|17429.49|17349.49|17429.49|17349.49|17426.97|17346.97|9
1722143560000|2024-07-28 05:12:40|17429.39|17349.39|17430.96|17350.96|17430.96|17350.96|17429.39|17349.39|10
1722143570000|2024-07-28 05:12:50|17430.77|17350.77|17431.51|17351.51|17431.52|17351.52|17429.77|17349.77|10
1722143580000|2024-07-28 05:13:00|17431.48|17351.48|17429.35|17349.35|17431.83|17351.83|17429.35|17349.35|10
1722143590000|2024-07-28 05:13:10|17429|17349|17426.66|17346.66|17429|17349|17426.59|17346.59|9
1722143600000|2024-07-28 05:13:20|17428.98|17348.98|17430.57|17350.57|17430.57|17350.57|17428.83|17348.83|10
1722143610000|2024-07-28 05:13:30|17430.84|17350.84|17431.7|17351.7|17431.83|17351.83|17430.67|17350.67|10
1722143620000|2024-07-28 05:13:40|17431.31|17351.31|17429.29|17349.29|17431.31|17351.31|17429.29|17349.29|10
1722143630000|2024-07-28 05:13:50|17429.23|17349.23|17429.03|17349.03|17429.23|17349.23|17427.83|17347.83|10
1722143640000|2024-07-28 05:14:00|17429.18|17349.18|17427.93|17347.93|17429.25|17349.25|17427.93|17347.93|8
1722143650000|2024-07-28 05:14:10|17428.24|17348.24|17429.23|17349.23|17429.31|17349.31|17428.17|17348.17|10
1722143660000|2024-07-28 05:14:20|17429.71|17349.71|17430.8|17350.8|17431.17|17351.17|17429.71|17349.71|10
1722143670000|2024-07-28 05:14:30|17431.19|17351.19|17435.4|17355.4|17435.4|17355.4|17431.19|17351.19|10
1722143680000|2024-07-28 05:14:40|17435.47|17355.47|17441.4|17361.4|17441.4|17361.4|17435.47|17355.47|9
1722143690000|2024-07-28 05:14:50|17441.99|17361.99|17444.44|17364.44|17444.45|17364.45|17441.99|17361.99|10
1722143700000|2024-07-28 05:15:00|17444.54|17364.54|17444.75|17364.75|17445.23|17365.23|17444.43|17364.43|10
1722143710000|2024-07-28 05:15:10|17443.69|17363.69|17441.73|17361.73|17443.69|17363.69|17441.73|17361.73|10
1722143720000|2024-07-28 05:15:20|17441.64|17361.64|17441.35|17361.35|17441.64|17361.64|17440.51|17360.51|10
1722143730000|2024-07-28 05:15:30|17441.33|17361.33|17440.57|17360.57|17441.33|17361.33|17440.57|17360.57|10
1722143740000|2024-07-28 05:15:40|17441.73|17361.73|17441.67|17361.67|17441.89|17361.89|17441.44|17361.44|9
1722143750000|2024-07-28 05:15:50|17441.58|17361.58|17440.07|17360.07|17441.58|17361.58|17439.76|17359.76|10
1722143760000|2024-07-28 05:16:00|17440.15|17360.15|17438.07|17358.07|17440.39|17360.39|17437.82|17357.82|10
1722143770000|2024-07-28 05:16:10|17438.48|17358.48|17441.37|17361.37|17441.37|17361.37|17438.15|17358.15|10
1722143780000|2024-07-28 05:16:20|17442.02|17362.02|17442.59|17362.59|17443.77|17363.77|17442.02|17362.02|10
1722143790000|2024-07-28 05:16:30|17442.75|17362.75|17443.97|17363.97|17443.97|17363.97|17442.52|17362.52|10
1722143800000|2024-07-28 05:16:40|17444.15|17364.15|17444.33|17364.33|17444.33|17364.33|17443.01|17363.01|10
1722143810000|2024-07-28 05:16:50|17444.44|17364.44|17441.83|17361.83|17444.48|17364.48|17441.83|17361.83|10
1722143820000|2024-07-28 05:17:00|17440.91|17360.91|17439.81|17359.81|17441.62|17361.62|17439.43|17359.43|10
1722143830000|2024-07-28 05:17:10|17439.37|17359.37|17435.18|17355.18|17439.37|17359.37|17435.09|17355.09|10
1722143840000|2024-07-28 05:17:20|17435.01|17355.01|17430.68|17350.68|17435.21|17355.21|17430.4|17350.4|10
1722143850000|2024-07-28 05:17:30|17430.67|17350.67|17431.57|17351.57|17431.57|17351.57|17430.11|17350.11|10
1722143860000|2024-07-28 05:17:40|17432.18|17352.18|17432.29|17352.29|17432.64|17352.64|17431.93|17351.93|10
1722143870000|2024-07-28 05:17:50|17432.49|17352.49|17430.94|17350.94|17433.27|17353.27|17430.94|17350.94|9
1722143880000|2024-07-28 05:18:00|17430.95|17350.95|17431.71|17351.71|17431.71|17351.71|17430.78|17350.78|10
1722143890000|2024-07-28 05:18:10|17431.87|17351.87|17432.79|17352.79|17432.88|17352.88|17431.62|17351.62|9
1722143900000|2024-07-28 05:18:20|17432.63|17352.63|17433.32|17353.32|17433.32|17353.32|17432.48|17352.48|10
1722143910000|2024-07-28 05:18:30|17433.35|17353.35|17432.71|17352.71|17433.8|17353.8|17432.71|17352.71|10
1722143920000|2024-07-28 05:18:40|17432.81|17352.81|17433.77|17353.77|17433.77|17353.77|17432.81|17352.81|10
1722143930000|2024-07-28 05:18:50|17433.69|17353.69|17434.35|17354.35|17434.35|17354.35|17433.69|17353.69|10
1722143940000|2024-07-28 05:19:00|17433.97|17353.97|17434.44|17354.44|17434.55|17354.55|17433.32|17353.32|10
1722143950000|2024-07-28 05:19:10|17434.37|17354.37|17434.87|17354.87|17434.89|17354.89|17434.16|17354.16|10
1722143960000|2024-07-28 05:19:20|17434.94|17354.94|17435.55|17355.55|17435.55|17355.55|17434.94|17354.94|10
1722143970000|2024-07-28 05:19:30|17435.56|17355.56|17435.81|17355.81|17435.81|17355.81|17435.4|17355.4|9
1722143980000|2024-07-28 05:19:40|17435.71|17355.71|17435.2|17355.2|17435.71|17355.71|17435.05|17355.05|10
1722143990000|2024-07-28 05:19:50|17435.43|17355.43|17435.91|17355.91|17435.91|17355.91|17435.43|17355.43|9
1722144000000|2024-07-28 05:20:00|17436.14|17356.14|17435.25|17355.25|17436.19|17356.19|17435.25|17355.25|10
1722144010000|2024-07-28 05:20:10|17435.26|17355.26|17435.28|17355.28|17435.34|17355.34|17434.76|17354.76|10
1722144020000|2024-07-28 05:20:20|17435.55|17355.55|17436.96|17356.96|17436.96|17356.96|17435.55|17355.55|10
1722144030000|2024-07-28 05:20:30|17437.51|17357.51|17438.73|17358.73|17439.68|17359.68|17437.51|17357.51|10
1722144040000|2024-07-28 05:20:40|17438.72|17358.72|17439.75|17359.75|17439.81|17359.81|17438.7|17358.7|10
1722144050000|2024-07-28 05:20:50|17439.89|17359.89|17439|17359|17439.89|17359.89|17438.97|17358.97|10
1722144060000|2024-07-28 05:21:00|17439.09|17359.09|17436.36|17356.36|17439.09|17359.09|17436.36|17356.36|8
1722144070000|2024-07-28 05:21:10|17436.18|17356.18|17438.56|17358.56|17438.56|17358.56|17436.08|17356.08|10
1722144080000|2024-07-28 05:21:20|17438.53|17358.53|17439.05|17359.05|17439.56|17359.56|17438.53|17358.53|10
1722144090000|2024-07-28 05:21:30|17438.96|17358.96|17439.35|17359.35|17439.35|17359.35|17438.75|17358.75|10
1722144100000|2024-07-28 05:21:40|17439.29|17359.29|17438.59|17358.59|17439.58|17359.58|17438.59|17358.59|10
1722144110000|2024-07-28 05:21:50|17438.29|17358.29|17436.69|17356.69|17438.29|17358.29|17436.69|17356.69|10
1722144120000|2024-07-28 05:22:00|17436.29|17356.29|17436.28|17356.28|17436.95|17356.95|17436.28|17356.28|10
1722144130000|2024-07-28 05:22:10|17435.98|17355.98|17432.25|17352.25|17436.08|17356.08|17432.25|17352.25|8
1722144140000|2024-07-28 05:22:20|17432.18|17352.18|17430|17350|17432.18|17352.18|17429.99|17349.99|10
1722144150000|2024-07-28 05:22:30|17430.2|17350.2|17431.39|17351.39|17431.39|17351.39|17430.2|17350.2|9
1722144160000|2024-07-28 05:22:40|17431.65|17351.65|17432.61|17352.61|17432.61|17352.61|17431.65|17351.65|10
1722144170000|2024-07-28 05:22:50|17432.74|17352.74|17431.73|17351.73|17433.16|17353.16|17431.5|17351.5|9
1722144180000|2024-07-28 05:23:00|17432.06|17352.06|17430.11|17350.11|17432.06|17352.06|17429.85|17349.85|10
1722144190000|2024-07-28 05:23:10|17430.17|17350.17|17430.76|17350.76|17430.8|17350.8|17430.17|17350.17|10
1722144200000|2024-07-28 05:23:20|17430.75|17350.75|17432.94|17352.94|17433.09|17353.09|17430.66|17350.66|10
1722144210000|2024-07-28 05:23:30|17432.93|17352.93|17433.65|17353.65|17433.65|17353.65|17432.93|17352.93|9
1722144220000|2024-07-28 05:23:40|17433.89|17353.89|17436.04|17356.04|17436.04|17356.04|17433.75|17353.75|10
1722144230000|2024-07-28 05:23:50|17436.09|17356.09|17437.04|17357.04|17437.04|17357.04|17436.09|17356.09|9
1722144240000|2024-07-28 05:24:00|17437.1|17357.1|17436.32|17356.32|17437.61|17357.61|17435.85|17355.85|10
1722144250000|2024-07-28 05:24:10|17436.46|17356.46|17436.59|17356.59|17437.34|17357.34|17436.46|17356.46|9
1722144260000|2024-07-28 05:24:20|17435.09|17355.09|17437.89|17357.89|17437.89|17357.89|17435.09|17355.09|10
1722144270000|2024-07-28 05:24:30|17438.35|17358.35|17441.35|17361.35|17441.35|17361.35|17438.35|17358.35|10
1722144280000|2024-07-28 05:24:40|17441.59|17361.59|17442.31|17362.31|17442.33|17362.33|17441.47|17361.47|10
1722144290000|2024-07-28 05:24:50|17442.32|17362.32|17442.63|17362.63|17442.63|17362.63|17441.94|17361.94|9
1722144300000|2024-07-28 05:25:00|17442.78|17362.78|17445.34|17365.34|17445.34|17365.34|17442.39|17362.39|10
1722144310000|2024-07-28 05:25:10|17445.26|17365.26|17445.19|17365.19|17445.57|17365.57|17444.74|17364.74|10
1722144320000|2024-07-28 05:25:20|17445.1|17365.1|17445.18|17365.18|17445.18|17365.18|17444.66|17364.66|9
1722144330000|2024-07-28 05:25:30|17445.2|17365.2|17445.27|17365.27|17445.28|17365.28|17445.18|17365.18|8
1722144340000|2024-07-28 05:25:40|17445.26|17365.26|17446.37|17366.37|17446.37|17366.37|17445.26|17365.26|8
1722144350000|2024-07-28 05:25:50|17446.4|17366.4|17445.61|17365.61|17446.4|17366.4|17445.56|17365.56|10
1722144360000|2024-07-28 05:26:00|17445.65|17365.65|17448.17|17368.17|17448.18|17368.18|17445.65|17365.65|10
1722144370000|2024-07-28 05:26:10|17450.45|17370.45|17451.72|17371.72|17451.97|17371.97|17450.45|17370.45|10
1722144380000|2024-07-28 05:26:20|17451.64|17371.64|17454.23|17374.23|17454.23|17374.23|17451.64|17371.64|10
1722144390000|2024-07-28 05:26:30|17454.14|17374.14|17454.85|17374.85|17454.85|17374.85|17453.87|17373.87|9
1722144400000|2024-07-28 05:26:40|17455.12|17375.12|17456.19|17376.19|17456.4|17376.4|17455.12|17375.12|10
1722144410000|2024-07-28 05:26:50|17456.47|17376.47|17457.6|17377.6|17457.6|17377.6|17456.18|17376.18|10
1722144420000|2024-07-28 05:27:00|17457.92|17377.92|17460.58|17380.58|17460.58|17380.58|17457.92|17377.92|10
1722144430000|2024-07-28 05:27:10|17460.54|17380.54|17463.52|17383.52|17463.52|17383.52|17460.54|17380.54|10
1722144440000|2024-07-28 05:27:20|17463.71|17383.71|17469.64|17389.64|17469.64|17389.64|17463.71|17383.71|10
1722144450000|2024-07-28 05:27:30|17470.23|17390.23|17478.76|17398.76|17478.76|17398.76|17470.23|17390.23|9
1722144460000|2024-07-28 05:27:40|17478.7|17398.7|17482.46|17402.46|17482.53|17402.53|17478.68|17398.68|9
1722144470000|2024-07-28 05:27:50|17482|17402|17481.69|17401.69|17482.04|17402.04|17481.44|17401.44|10
1722144480000|2024-07-28 05:28:00|17481.29|17401.29|17480.75|17400.75|17481.49|17401.49|17480.44|17400.44|9
1722144490000|2024-07-28 05:28:10|17480.83|17400.83|17481.33|17401.33|17481.33|17401.33|17480.83|17400.83|9
1722144500000|2024-07-28 05:28:20|17482.37|17402.37|17480.73|17400.73|17482.65|17402.65|17480.73|17400.73|10
1722144510000|2024-07-28 05:28:30|17481.15|17401.15|17481.67|17401.67|17481.67|17401.67|17481.15|17401.15|9
1722144520000|2024-07-28 05:28:40|17481.74|17401.74|17482.17|17402.17|17482.53|17402.53|17481.74|17401.74|10
1722144530000|2024-07-28 05:28:50|17482.28|17402.28|17483.19|17403.19|17483.19|17403.19|17482.14|17402.14|10
1722144540000|2024-07-28 05:29:00|17483.17|17403.17|17484.24|17404.24|17484.7|17404.7|17482.87|17402.87|10
1722144550000|2024-07-28 05:29:10|17484.28|17404.28|17484.36|17404.36|17484.72|17404.72|17484.28|17404.28|10
1722144560000|2024-07-28 05:29:20|17484.79|17404.79|17487.03|17407.03|17487.37|17407.37|17484.79|17404.79|10
1722144570000|2024-07-28 05:29:30|17487.2|17407.2|17488.46|17408.46|17488.46|17408.46|17487.2|17407.2|9
1722144580000|2024-07-28 05:29:40|17488.82|17408.82|17488.13|17408.13|17488.84|17408.84|17487.88|17407.88|10
1722144590000|2024-07-28 05:29:50|17488.88|17408.88|17490.71|17410.71|17490.83|17410.83|17488.88|17408.88|9
1722144600000|2024-07-28 05:30:00|17490.53|17410.53|17490.22|17410.22|17490.86|17410.86|17490.03|17410.03|10
1722144610000|2024-07-28 05:30:10|17489.91|17409.91|17489.77|17409.77|17489.97|17409.97|17489.32|17409.32|10
1722144620000|2024-07-28 05:30:20|17489.54|17409.54|17488.27|17408.27|17489.54|17409.54|17488.27|17408.27|9
1722144630000|2024-07-28 05:30:30|17488.78|17408.78|17488.72|17408.72|17488.97|17408.97|17488.72|17408.72|10
1722144640000|2024-07-28 05:30:40|17488.73|17408.73|17486.81|17406.81|17488.73|17408.73|17486.81|17406.81|7
1722144650000|2024-07-28 05:30:50|17486.21|17406.21|17486.48|17406.48|17486.48|17406.48|17485.45|17405.45|10
1722144660000|2024-07-28 05:31:00|17486.53|17406.53|17487.68|17407.68|17487.68|17407.68|17486.53|17406.53|9
1722144670000|2024-07-28 05:31:10|17488.29|17408.29|17489.98|17409.98|17489.99|17409.99|17488.29|17408.29|10
1722144680000|2024-07-28 05:31:20|17489.96|17409.96|17487.87|17407.87|17489.97|17409.97|17487.87|17407.87|10
1722144690000|2024-07-28 05:31:30|17487.81|17407.81|17487.59|17407.59|17487.81|17407.81|17487.39|17407.39|8
1722144700000|2024-07-28 05:31:40|17487.85|17407.85|17489.11|17409.11|17489.11|17409.11|17487.85|17407.85|9
1722144710000|2024-07-28 05:31:50|17489.1|17409.1|17491.04|17411.04|17491.05|17411.05|17489.1|17409.1|9
1722144720000|2024-07-28 05:32:00|17491.08|17411.08|17492.06|17412.06|17492.06|17412.06|17490.68|17410.68|9
1722144730000|2024-07-28 05:32:10|17492.19|17412.19|17493.23|17413.23|17493.8|17413.8|17492.19|17412.19|10
1722144740000|2024-07-28 05:32:20|17493.85|17413.85|17493.41|17413.41|17493.85|17413.85|17492.47|17412.47|10
1722144750000|2024-07-28 05:32:30|17493.64|17413.64|17497.73|17417.73|17497.73|17417.73|17493.64|17413.64|10
1722144760000|2024-07-28 05:32:40|17498|17418|17499.88|17419.88|17500.08|17420.08|17498|17418|10
1722144770000|2024-07-28 05:32:50|17499.37|17419.37|17500.77|17420.77|17500.98|17420.98|17499.36|17419.36|10
1722144780000|2024-07-28 05:33:00|17501.27|17421.27|17502.45|17422.45|17502.45|17422.45|17500.95|17420.95|10
1722144790000|2024-07-28 05:33:10|17502.86|17422.86|17503.41|17423.41|17503.41|17423.41|17502.86|17422.86|10
1722144800000|2024-07-28 05:33:20|17504.25|17424.25|17502.72|17422.72|17504.25|17424.25|17502.45|17422.45|10
1722144810000|2024-07-28 05:33:30|17502.52|17422.52|17502.65|17422.65|17503.24|17423.24|17502.48|17422.48|10
1722144820000|2024-07-28 05:33:40|17502.29|17422.29|17504.72|17424.72|17504.72|17424.72|17502.29|17422.29|10
1722144830000|2024-07-28 05:33:50|17504.94|17424.94|17506.62|17426.62|17506.62|17426.62|17504.94|17424.94|10
1722144840000|2024-07-28 05:34:00|17506.56|17426.56|17506.71|17426.71|17507.1|17427.1|17505.85|17425.85|10
1722144850000|2024-07-28 05:34:10|17506.95|17426.95|17507.03|17427.03|17507.03|17427.03|17506.5|17426.5|9
1722144860000|2024-07-28 05:34:20|17507.11|17427.11|17507.14|17427.14|17507.5|17427.5|17507.11|17427.11|10
1722144870000|2024-07-28 05:34:30|17507.25|17427.25|17507.35|17427.35|17507.57|17427.57|17507.25|17427.25|9
1722144880000|2024-07-28 05:34:40|17507.66|17427.66|17507.54|17427.54|17507.71|17427.71|17507.26|17427.26|10
1722144890000|2024-07-28 05:34:50|17508.02|17428.02|17508.45|17428.45|17508.54|17428.54|17508.02|17428.02|10
1722144900000|2024-07-28 05:35:00|17508.4|17428.4|17506.99|17426.99|17508.59|17428.59|17506.99|17426.99|10
1722144910000|2024-07-28 05:35:10|17506.84|17426.84|17507.18|17427.18|17507.18|17427.18|17506.78|17426.78|10
1722144920000|2024-07-28 05:35:20|17507.23|17427.23|17506.07|17426.07|17507.23|17427.23|17506.07|17426.07|9
1722144930000|2024-07-28 05:35:30|17506.08|17426.08|17503.81|17423.81|17506.08|17426.08|17503.81|17423.81|10
1722144940000|2024-07-28 05:35:40|17503.08|17423.08|17501.61|17421.61|17503.08|17423.08|17501.12|17421.12|10
1722144950000|2024-07-28 05:35:50|17502.16|17422.16|17502.81|17422.81|17502.81|17422.81|17501.64|17421.64|9
1722144960000|2024-07-28 05:36:00|17502.99|17422.99|17504|17424|17504.06|17424.06|17502.99|17422.99|9
1722144970000|2024-07-28 05:36:10|17503.52|17423.52|17498.62|17418.62|17503.52|17423.52|17498.62|17418.62|10
1722144980000|2024-07-28 05:36:20|17498.58|17418.58|17496.21|17416.21|17498.83|17418.83|17496.21|17416.21|10
1722144990000|2024-07-28 05:36:30|17496.3|17416.3|17496.42|17416.42|17496.64|17416.64|17496.15|17416.15|9
1722145000000|2024-07-28 05:36:40|17496.25|17416.25|17493.71|17413.71|17496.25|17416.25|17493.68|17413.68|10
1722145010000|2024-07-28 05:36:50|17493.82|17413.82|17493.34|17413.34|17493.82|17413.82|17493.28|17413.28|10
1722145020000|2024-07-28 05:37:00|17493.33|17413.33|17493.11|17413.11|17493.33|17413.33|17492.57|17412.57|10
1722145030000|2024-07-28 05:37:10|17493.29|17413.29|17490.76|17410.76|17493.44|17413.44|17490.76|17410.76|10
1722145040000|2024-07-28 05:37:20|17490.73|17410.73|17489.92|17409.92|17490.73|17410.73|17489.92|17409.92|9
1722145050000|2024-07-28 05:37:30|17489.63|17409.63|17489.44|17409.44|17489.72|17409.72|17489.41|17409.41|10
1722145060000|2024-07-28 05:37:40|17489.48|17409.48|17489.79|17409.79|17489.8|17409.8|17489.13|17409.13|10
1722145070000|2024-07-28 05:37:50|17489.8|17409.8|17489.58|17409.58|17489.8|17409.8|17489.56|17409.56|9
1722145080000|2024-07-28 05:38:00|17489.52|17409.52|17491.34|17411.34|17491.34|17411.34|17489.52|17409.52|9
1722145090000|2024-07-28 05:38:10|17491.54|17411.54|17491.17|17411.17|17491.54|17411.54|17490.71|17410.71|10
1722145100000|2024-07-28 05:38:20|17491.77|17411.77|17492.42|17412.42|17492.42|17412.42|17491.77|17411.77|9
1722145110000|2024-07-28 05:38:30|17492.15|17412.15|17494.56|17414.56|17494.56|17414.56|17492.14|17412.14|10
1722145120000|2024-07-28 05:38:40|17494.88|17414.88|17496.43|17416.43|17496.43|17416.43|17494.88|17414.88|8
1722145130000|2024-07-28 05:38:50|17496.45|17416.45|17497.32|17417.32|17497.4|17417.4|17496.44|17416.44|10
1722145140000|2024-07-28 05:39:00|17497.28|17417.28|17497.05|17417.05|17497.73|17417.73|17496.48|17416.48|10
1722145150000|2024-07-28 05:39:10|17496.74|17416.74|17497.82|17417.82|17497.82|17417.82|17495.29|17415.29|10
1722145160000|2024-07-28 05:39:20|17497.96|17417.96|17498.58|17418.58|17498.69|17418.69|17497.96|17417.96|8
1722145170000|2024-07-28 05:39:30|17499.02|17419.02|17499.31|17419.31|17499.32|17419.32|17498.79|17418.79|9
1722145180000|2024-07-28 05:39:40|17499.34|17419.34|17500.19|17420.19|17500.21|17420.21|17499.34|17419.34|10
1722145190000|2024-07-28 05:39:50|17500.84|17420.84|17502.11|17422.11|17502.14|17422.14|17500.84|17420.84|9
1722145200000|2024-07-28 05:40:00|17502|17422|17503.86|17423.86|17503.86|17423.86|17502|17422|9
1722145210000|2024-07-28 05:40:10|17503.84|17423.84|17503.76|17423.76|17504|17424|17502.7|17422.7|9
1722145220000|2024-07-28 05:40:20|17503.06|17423.06|17500.99|17420.99|17503.06|17423.06|17500.99|17420.99|9
1722145230000|2024-07-28 05:40:30|17500.9|17420.9|17499.56|17419.56|17500.9|17420.9|17499.55|17419.55|10
1722145240000|2024-07-28 05:40:40|17499.29|17419.29|17497.96|17417.96|17499.4|17419.4|17497.96|17417.96|10
1722145250000|2024-07-28 05:40:50|17497.84|17417.84|17495.13|17415.13|17497.84|17417.84|17495.09|17415.09|10
1722145260000|2024-07-28 05:41:00|17494.72|17414.72|17494.52|17414.52|17494.72|17414.72|17494.15|17414.15|9
1722145270000|2024-07-28 05:41:10|17494.55|17414.55|17495.37|17415.37|17495.37|17415.37|17494.55|17414.55|9
1722145280000|2024-07-28 05:41:20|17495.15|17415.15|17494.74|17414.74|17495.18|17415.18|17494.59|17414.59|10
1722145290000|2024-07-28 05:41:30|17494.73|17414.73|17495.92|17415.92|17496|17416|17494.73|17414.73|9
1722145300000|2024-07-28 05:41:40|17496.26|17416.26|17498.15|17418.15|17498.15|17418.15|17496.26|17416.26|10
1722145310000|2024-07-28 05:41:50|17498.49|17418.49|17498.1|17418.1|17498.92|17418.92|17498.1|17418.1|10
1722145320000|2024-07-28 05:42:00|17498.38|17418.38|17498|17418|17498.38|17418.38|17498|17418|9
1722145330000|2024-07-28 05:42:10|17497.99|17417.99|17498.44|17418.44|17498.44|17418.44|17497.98|17417.98|9
1722145340000|2024-07-28 05:42:20|17498.53|17418.53|17499.16|17419.16|17499.26|17419.26|17498.53|17418.53|10
1722145350000|2024-07-28 05:42:30|17499.23|17419.23|17499.49|17419.49|17499.57|17419.57|17498.97|17418.97|9
1722145360000|2024-07-28 05:42:40|17499.23|17419.23|17499.58|17419.58|17499.58|17419.58|17499.21|17419.21|9
1722145370000|2024-07-28 05:42:50|17499.59|17419.59|17499.89|17419.89|17500.01|17420.01|17499.58|17419.58|9
1722145380000|2024-07-28 05:43:00|17499.94|17419.94|17496.3|17416.3|17499.94|17419.94|17496.3|17416.3|9
1722145390000|2024-07-28 05:43:10|17496.12|17416.12|17495.28|17415.28|17496.12|17416.12|17495.27|17415.27|10
1722145400000|2024-07-28 05:43:20|17495.2|17415.2|17495.48|17415.48|17495.48|17415.48|17495.2|17415.2|8
1722145410000|2024-07-28 05:43:30|17494.61|17414.61|17494.36|17414.36|17494.67|17414.67|17494.36|17414.36|8
1722145420000|2024-07-28 05:43:40|17494.08|17414.08|17493.56|17413.56|17494.08|17414.08|17493.56|17413.56|8
1722145430000|2024-07-28 05:43:50|17493.54|17413.54|17493.15|17413.15|17493.54|17413.54|17493.12|17413.12|7
1722145440000|2024-07-28 05:44:00|17493.31|17413.31|17493.79|17413.79|17493.79|17413.79|17493.3|17413.3|10
1722145450000|2024-07-28 05:44:10|17493.76|17413.76|17494.75|17414.75|17494.75|17414.75|17493.76|17413.76|10
1722145460000|2024-07-28 05:44:20|17494.73|17414.73|17495.52|17415.52|17495.91|17415.91|17494.73|17414.73|10
1722145470000|2024-07-28 05:44:30|17495.6|17415.6|17494.16|17414.16|17495.84|17415.84|17493.9|17413.9|10
1722145480000|2024-07-28 05:44:40|17494.08|17414.08|17493.67|17413.67|17494.11|17414.11|17493.67|17413.67|9
1722145490000|2024-07-28 05:44:50|17493.56|17413.56|17492.52|17412.52|17493.59|17413.59|17492.52|17412.52|10
1722145500000|2024-07-28 05:45:00|17492.54|17412.54|17494.09|17414.09|17494.09|17414.09|17492.54|17412.54|10
1722145510000|2024-07-28 05:45:10|17494.12|17414.12|17494.74|17414.74|17494.74|17414.74|17493.88|17413.88|10
1722145520000|2024-07-28 05:45:20|17494.89|17414.89|17495.64|17415.64|17496.37|17416.37|17494.89|17414.89|10
1722145530000|2024-07-28 05:45:30|17495.59|17415.59|17494.29|17414.29|17495.85|17415.85|17494.04|17414.04|9
1722145540000|2024-07-28 05:45:40|17494.35|17414.35|17494.67|17414.67|17494.99|17414.99|17494.31|17414.31|10
1722145550000|2024-07-28 05:45:50|17494.23|17414.23|17494.49|17414.49|17494.59|17414.59|17494.23|17414.23|9
1722145560000|2024-07-28 05:46:00|17494.54|17414.54|17494.88|17414.88|17494.94|17414.94|17494.43|17414.43|10
1722145570000|2024-07-28 05:46:10|17494.97|17414.97|17494.07|17414.07|17495.43|17415.43|17494.06|17414.06|10
1722145580000|2024-07-28 05:46:20|17494.05|17414.05|17494.57|17414.57|17494.59|17414.59|17493.96|17413.96|10
1722145590000|2024-07-28 05:46:30|17494.81|17414.81|17495.6|17415.6|17495.7|17415.7|17494.78|17414.78|10
1722145600000|2024-07-28 05:46:40|17495.68|17415.68|17497|17417|17497.09|17417.09|17495.67|17415.67|10
1722145610000|2024-07-28 05:46:50|17496.83|17416.83|17497.13|17417.13|17497.35|17417.35|17496.66|17416.66|10
1722145620000|2024-07-28 05:47:00|17497.12|17417.12|17496.27|17416.27|17497.13|17417.13|17496.27|17416.27|10
1722145630000|2024-07-28 05:47:10|17496.32|17416.32|17497.41|17417.41|17497.41|17417.41|17496.32|17416.32|10
1722145640000|2024-07-28 05:47:20|17497.35|17417.35|17497.57|17417.57|17497.72|17417.72|17497.35|17417.35|9
1722145650000|2024-07-28 05:47:30|17497.62|17417.62|17498.06|17418.06|17498.12|17418.12|17497.62|17417.62|8
1722145660000|2024-07-28 05:47:40|17498.08|17418.08|17497.01|17417.01|17498.08|17418.08|17497.01|17417.01|10
1722145670000|2024-07-28 05:47:50|17496.81|17416.81|17496.24|17416.24|17496.81|17416.81|17496.01|17416.01|9
1722145680000|2024-07-28 05:48:00|17496.23|17416.23|17496.6|17416.6|17496.73|17416.73|17496.23|17416.23|8
1722145690000|2024-07-28 05:48:10|17496.51|17416.51|17498.05|17418.05|17498.05|17418.05|17496.38|17416.38|10
1722145700000|2024-07-28 05:48:20|17498.4|17418.4|17499.3|17419.3|17499.41|17419.41|17498.4|17418.4|9
1722145710000|2024-07-28 05:48:30|17499.14|17419.14|17500.13|17420.13|17500.62|17420.62|17499.14|17419.14|9
1722145720000|2024-07-28 05:48:40|17500.09|17420.09|17501.19|17421.19|17501.19|17421.19|17500.07|17420.07|10
1722145730000|2024-07-28 05:48:50|17501.33|17421.33|17502.12|17422.12|17502.15|17422.15|17501.33|17421.33|8
1722145740000|2024-07-28 05:49:00|17502.18|17422.18|17499.68|17419.68|17502.2|17422.2|17499.68|17419.68|10
1722145750000|2024-07-28 05:49:10|17499.77|17419.77|17497.41|17417.41|17499.81|17419.81|17497.41|17417.41|10
1722145760000|2024-07-28 05:49:20|17497.34|17417.34|17495.78|17415.78|17497.34|17417.34|17495.71|17415.71|10
1722145770000|2024-07-28 05:49:30|17495.7|17415.7|17494.26|17414.26|17495.7|17415.7|17494.26|17414.26|9
1722145780000|2024-07-28 05:49:40|17494.23|17414.23|17493.97|17413.97|17494.23|17414.23|17493.93|17413.93|9
1722145790000|2024-07-28 05:49:50|17494.05|17414.05|17492.5|17412.5|17494.05|17414.05|17492.5|17412.5|9
1722145800000|2024-07-28 05:50:00|17492.46|17412.46|17491.96|17411.96|17492.56|17412.56|17491.96|17411.96|9
1722145810000|2024-07-28 05:50:10|17491.98|17411.98|17489.27|17409.27|17492.26|17412.26|17489.27|17409.27|10
1722145820000|2024-07-28 05:50:20|17489.42|17409.42|17487.35|17407.35|17489.42|17409.42|17487.35|17407.35|10
1722145830000|2024-07-28 05:50:30|17487.51|17407.51|17488.43|17408.43|17488.43|17408.43|17486.58|17406.58|10
1722145840000|2024-07-28 05:50:40|17488.23|17408.23|17486.62|17406.62|17488.23|17408.23|17486.57|17406.57|10
1722145850000|2024-07-28 05:50:50|17486.47|17406.47|17488.04|17408.04|17488.04|17408.04|17486.4|17406.4|10
1722145860000|2024-07-28 05:51:00|17488.59|17408.59|17489.39|17409.39|17489.59|17409.59|17488.11|17408.11|10
1722145870000|2024-07-28 05:51:10|17489.74|17409.74|17490.03|17410.03|17490.12|17410.12|17489.62|17409.62|10
1722145880000|2024-07-28 05:51:20|17489.91|17409.91|17491.57|17411.57|17491.57|17411.57|17489.86|17409.86|10
1722145890000|2024-07-28 05:51:30|17491.76|17411.76|17490.19|17410.19|17491.78|17411.78|17490.19|17410.19|10
1722145900000|2024-07-28 05:51:40|17490.2|17410.2|17490.64|17410.64|17491.68|17411.68|17489.93|17409.93|10
1722145910000|2024-07-28 05:51:50|17490.58|17410.58|17488.8|17408.8|17490.58|17410.58|17488.31|17408.31|10
1722145920000|2024-07-28 05:52:00|17488.77|17408.77|17490.34|17410.34|17490.34|17410.34|17488.77|17408.77|10
1722145930000|2024-07-28 05:52:10|17490.66|17410.66|17491.22|17411.22|17491.22|17411.22|17490.66|17410.66|10
1722145940000|2024-07-28 05:52:20|17491.26|17411.26|17492.77|17412.77|17492.78|17412.78|17490.97|17410.97|10
1722145950000|2024-07-28 05:52:30|17492.81|17412.81|17489.49|17409.49|17492.81|17412.81|17489.49|17409.49|10
1722145960000|2024-07-28 05:52:40|17489.8|17409.8|17490.07|17410.07|17490.07|17410.07|17489.55|17409.55|10
1722145970000|2024-07-28 05:52:50|17489.98|17409.98|17490.27|17410.27|17490.27|17410.27|17489.87|17409.87|10
1722145980000|2024-07-28 05:53:00|17490.26|17410.26|17490.46|17410.46|17490.49|17410.49|17489.83|17409.83|9
1722145990000|2024-07-28 05:53:10|17490.13|17410.13|17489.43|17409.43|17490.29|17410.29|17489.4|17409.4|9
1722146000000|2024-07-28 05:53:20|17490.14|17410.14|17489.96|17409.96|17490.24|17410.24|17489.79|17409.79|9
1722146010000|2024-07-28 05:53:30|17490.18|17410.18|17488.41|17408.41|17490.18|17410.18|17488.41|17408.41|10
1722146020000|2024-07-28 05:53:40|17488.42|17408.42|17490.24|17410.24|17490.24|17410.24|17488.42|17408.42|8
1722146030000|2024-07-28 05:53:50|17490.25|17410.25|17491.05|17411.05|17491.05|17411.05|17490.13|17410.13|9
1722146040000|2024-07-28 05:54:00|17491.07|17411.07|17491.47|17411.47|17491.47|17411.47|17491.03|17411.03|10
1722146050000|2024-07-28 05:54:10|17491.51|17411.51|17491.69|17411.69|17492.38|17412.38|17491.51|17411.51|9
1722146060000|2024-07-28 05:54:20|17491.64|17411.64|17491.14|17411.14|17491.64|17411.64|17491.05|17411.05|10
1722146070000|2024-07-28 05:54:30|17491.15|17411.15|17491.87|17411.87|17491.87|17411.87|17491.15|17411.15|10
1722146080000|2024-07-28 05:54:40|17492|17412|17492.6|17412.6|17492.81|17412.81|17491.98|17411.98|10
1722146090000|2024-07-28 05:54:50|17493.03|17413.03|17492.59|17412.59|17493.03|17413.03|17492.59|17412.59|10
1722146100000|2024-07-28 05:55:00|17492.61|17412.61|17492.88|17412.88|17493.13|17413.13|17492.61|17412.61|9
1722146110000|2024-07-28 05:55:10|17492.47|17412.47|17491.61|17411.61|17492.47|17412.47|17491.61|17411.61|9
1722146120000|2024-07-28 05:55:20|17491.7|17411.7|17493.33|17413.33|17493.79|17413.79|17491.7|17411.7|9
1722146130000|2024-07-28 05:55:30|17493.34|17413.34|17493.47|17413.47|17493.47|17413.47|17492.95|17412.95|10
1722146140000|2024-07-28 05:55:40|17493.46|17413.46|17492.89|17412.89|17493.48|17413.48|17492.89|17412.89|8
1722146150000|2024-07-28 05:55:50|17492.91|17412.91|17490.93|17410.93|17492.91|17412.91|17490.93|17410.93|7
1722146160000|2024-07-28 05:56:00|17490.48|17410.48|17491.47|17411.47|17491.47|17411.47|17489.94|17409.94|10
1722146170000|2024-07-28 05:56:10|17491.59|17411.59|17491.51|17411.51|17491.68|17411.68|17491.28|17411.28|9
1722146180000|2024-07-28 05:56:20|17491.49|17411.49|17491.91|17411.91|17491.91|17411.91|17491.1|17411.1|9
1722146190000|2024-07-28 05:56:30|17491.99|17411.99|17492.67|17412.67|17492.67|17412.67|17491.96|17411.96|9
1722146200000|2024-07-28 05:56:40|17492.94|17412.94|17494.54|17414.54|17494.54|17414.54|17492.94|17412.94|10
1722146210000|2024-07-28 05:56:50|17494.56|17414.56|17494.84|17414.84|17494.84|17414.84|17494.56|17414.56|8
1722146220000|2024-07-28 05:57:00|17495.07|17415.07|17495.85|17415.85|17495.85|17415.85|17495.07|17415.07|10
1722146230000|2024-07-28 05:57:10|17496.06|17416.06|17495.83|17415.83|17496.8|17416.8|17495.83|17415.83|10
1722146240000|2024-07-28 05:57:20|17495.7|17415.7|17495.14|17415.14|17495.7|17415.7|17494.99|17414.99|10
1722146250000|2024-07-28 05:57:30|17495.1|17415.1|17497.06|17417.06|17497.06|17417.06|17495.1|17415.1|10
1722146260000|2024-07-28 05:57:40|17497.43|17417.43|17498.64|17418.64|17498.64|17418.64|17497.43|17417.43|10
1722146270000|2024-07-28 05:57:50|17498.63|17418.63|17499.78|17419.78|17499.78|17419.78|17498.63|17418.63|10
1722146280000|2024-07-28 05:58:00|17499.92|17419.92|17500.19|17420.19|17500.67|17420.67|17499.92|17419.92|10
1722146290000|2024-07-28 05:58:10|17500.29|17420.29|17501.65|17421.65|17501.65|17421.65|17500.16|17420.16|9
1722146300000|2024-07-28 05:58:20|17501.56|17421.56|17500.9|17420.9|17501.56|17421.56|17500.88|17420.88|9
1722146310000|2024-07-28 05:58:30|17500.98|17420.98|17501.8|17421.8|17501.8|17421.8|17500.98|17420.98|10
1722146320000|2024-07-28 05:58:40|17501.59|17421.59|17502.03|17422.03|17502.03|17422.03|17501.59|17421.59|10
1722146330000|2024-07-28 05:58:50|17502.35|17422.35|17503.69|17423.69|17503.88|17423.88|17502.35|17422.35|10
1722146340000|2024-07-28 05:59:00|17503.77|17423.77|17504.09|17424.09|17504.29|17424.29|17503.77|17423.77|9
1722146350000|2024-07-28 05:59:10|17503.87|17423.87|17503.47|17423.47|17503.87|17423.87|17503.47|17423.47|8
1722146360000|2024-07-28 05:59:20|17503.15|17423.15|17502.34|17422.34|17503.15|17423.15|17502.34|17422.34|10
1722146370000|2024-07-28 05:59:30|17502.27|17422.27|17501.63|17421.63|17502.37|17422.37|17501.63|17421.63|10
1722146380000|2024-07-28 05:59:40|17501.48|17421.48|17501.01|17421.01|17501.71|17421.71|17501.01|17421.01|9
1722146390000|2024-07-28 05:59:50|17501.03|17421.03|17500.2|17420.2|17501.18|17421.18|17500.19|17420.19|9
1722146400000|2024-07-28 06:00:00|17500.08|17420.08|17500.02|17420.02|17500.08|17420.08|17499.15|17419.15|10
1722146410000|2024-07-28 06:00:10|17500.03|17420.03|17498.09|17418.09|17500.73|17420.73|17498.09|17418.09|10
1722146420000|2024-07-28 06:00:20|17498.06|17418.06|17498.04|17418.04|17498.1|17418.1|17497.69|17417.69|10
1722146430000|2024-07-28 06:00:30|17498.06|17418.06|17498.51|17418.51|17498.51|17418.51|17498.06|17418.06|10
1722146440000|2024-07-28 06:00:40|17498.55|17418.55|17499.69|17419.69|17499.98|17419.98|17498.55|17418.55|9
1722146450000|2024-07-28 06:00:50|17499.67|17419.67|17501.51|17421.51|17502.15|17422.15|17499.67|17419.67|8
1722146460000|2024-07-28 06:01:00|17501.94|17421.94|17502.57|17422.57|17502.57|17422.57|17501.83|17421.83|9
1722146470000|2024-07-28 06:01:10|17502.89|17422.89|17504.59|17424.59|17504.59|17424.59|17502.89|17422.89|10
1722146480000|2024-07-28 06:01:20|17505.05|17425.05|17506.25|17426.25|17506.25|17426.25|17505.05|17425.05|10
1722146490000|2024-07-28 06:01:30|17506.52|17426.52|17506.65|17426.65|17506.79|17426.79|17506.52|17426.52|10
1722146500000|2024-07-28 06:01:40|17506.64|17426.64|17507.2|17427.2|17507.23|17427.23|17506.64|17426.64|9
1722146510000|2024-07-28 06:01:50|17507.21|17427.21|17509.45|17429.45|17509.45|17429.45|17507.13|17427.13|9
1722146520000|2024-07-28 06:02:00|17512|17432|17509.6|17429.6|17512.03|17432.03|17509.6|17429.6|10
1722146530000|2024-07-28 06:02:10|17509.78|17429.78|17510.32|17430.32|17510.32|17430.32|17509.55|17429.55|10
1722146540000|2024-07-28 06:02:20|17511.86|17431.86|17513.37|17433.37|17513.37|17433.37|17511.86|17431.86|10
1722146550000|2024-07-28 06:02:30|17513.51|17433.51|17513.47|17433.47|17513.82|17433.82|17513.47|17433.47|10
1722146560000|2024-07-28 06:02:40|17513.58|17433.58|17510.33|17430.33|17513.58|17433.58|17510.33|17430.33|10
1722146570000|2024-07-28 06:02:50|17510.36|17430.36|17511.24|17431.24|17511.24|17431.24|17510.36|17430.36|10
1722146580000|2024-07-28 06:03:00|17511.42|17431.42|17511.3|17431.3|17511.54|17431.54|17511.18|17431.18|9
1722146590000|2024-07-28 06:03:10|17511.28|17431.28|17511.81|17431.81|17512.03|17432.03|17511.2|17431.2|10
1722146600000|2024-07-28 06:03:20|17511.98|17431.98|17512.3|17432.3|17512.3|17432.3|17511.62|17431.62|10
1722146610000|2024-07-28 06:03:30|17512.75|17432.75|17511.66|17431.66|17512.84|17432.84|17511.66|17431.66|9
1722146620000|2024-07-28 06:03:40|17511.62|17431.62|17513.32|17433.32|17513.32|17433.32|17511.62|17431.62|10
1722146630000|2024-07-28 06:03:50|17513.28|17433.28|17512.94|17432.94|17513.68|17433.68|17512.92|17432.92|10
1722146640000|2024-07-28 06:04:00|17512.98|17432.98|17513.26|17433.26|17514.2|17434.2|17512.97|17432.97|10
1722146650000|2024-07-28 06:04:10|17513.25|17433.25|17512.2|17432.2|17513.25|17433.25|17512.2|17432.2|7
1722146660000|2024-07-28 06:04:20|17511.56|17431.56|17511.94|17431.94|17511.99|17431.99|17511.56|17431.56|10
1722146670000|2024-07-28 06:04:30|17512|17432|17512.27|17432.27|17512.27|17432.27|17511.91|17431.91|9
1722146680000|2024-07-28 06:04:40|17512.38|17432.38|17512.81|17432.81|17512.87|17432.87|17512.31|17432.31|9
1722146690000|2024-07-28 06:04:50|17512.56|17432.56|17512.61|17432.61|17512.7|17432.7|17512.36|17432.36|10
1722146700000|2024-07-28 06:05:00|17512.75|17432.75|17512.33|17432.33|17513.04|17433.04|17512.33|17432.33|10
1722146710000|2024-07-28 06:05:10|17512.58|17432.58|17512.43|17432.43|17512.66|17432.66|17512.32|17432.32|9
1722146720000|2024-07-28 06:05:20|17512.44|17432.44|17512.41|17432.41|17512.44|17432.44|17511.98|17431.98|9
1722146730000|2024-07-28 06:05:30|17512.37|17432.37|17512.04|17432.04|17512.59|17432.59|17512.04|17432.04|9
1722146740000|2024-07-28 06:05:40|17512.05|17432.05|17512.74|17432.74|17512.82|17432.82|17512.03|17432.03|8
1722146750000|2024-07-28 06:05:50|17512.77|17432.77|17513.38|17433.38|17513.38|17433.38|17512.45|17432.45|9
1722146760000|2024-07-28 06:06:00|17513.54|17433.54|17512.97|17432.97|17513.62|17433.62|17512.97|17432.97|10
1722146770000|2024-07-28 06:06:10|17512.92|17432.92|17514.04|17434.04|17514.04|17434.04|17512.71|17432.71|10
1722146780000|2024-07-28 06:06:20|17514.05|17434.05|17513.78|17433.78|17514.49|17434.49|17513.78|17433.78|8
1722146790000|2024-07-28 06:06:30|17513.68|17433.68|17513.76|17433.76|17513.87|17433.87|17513.68|17433.68|8
1722146800000|2024-07-28 06:06:40|17513.75|17433.75|17513.22|17433.22|17513.79|17433.79|17513.22|17433.22|8
1722146810000|2024-07-28 06:06:50|17513.2|17433.2|17514.58|17434.58|17514.67|17434.67|17513.2|17433.2|10
1722146820000|2024-07-28 06:07:00|17514.65|17434.65|17515.9|17435.9|17515.9|17435.9|17514.55|17434.55|7
1722146830000|2024-07-28 06:07:10|17516.02|17436.02|17516.03|17436.03|17516.33|17436.33|17515.95|17435.95|9
1722146840000|2024-07-28 06:07:20|17515.94|17435.94|17516.43|17436.43|17516.43|17436.43|17515.11|17435.11|10
1722146850000|2024-07-28 06:07:30|17517.24|17437.24|17518.36|17438.36|17518.36|17438.36|17516.98|17436.98|10
1722146860000|2024-07-28 06:07:40|17518.56|17438.56|17518.36|17438.36|17518.62|17438.62|17518.02|17438.02|10
1722146870000|2024-07-28 06:07:50|17517.73|17437.73|17518.68|17438.68|17518.68|17438.68|17517.73|17437.73|9
1722146880000|2024-07-28 06:08:00|17518.46|17438.46|17519.59|17439.59|17519.59|17439.59|17518.42|17438.42|10
1722146890000|2024-07-28 06:08:10|17519.53|17439.53|17519.65|17439.65|17519.72|17439.72|17519.47|17439.47|9
1722146900000|2024-07-28 06:08:20|17519.6|17439.6|17517.45|17437.45|17519.6|17439.6|17517.45|17437.45|10
1722146910000|2024-07-28 06:08:30|17516.53|17436.53|17518.08|17438.08|17518.08|17438.08|17515.82|17435.82|10
1722146920000|2024-07-28 06:08:40|17517.9|17437.9|17519.99|17439.99|17520.16|17440.16|17517.9|17437.9|10
1722146930000|2024-07-28 06:08:50|17520.2|17440.2|17519.77|17439.77|17520.34|17440.34|17519.77|17439.77|10
1722146940000|2024-07-28 06:09:00|17518.97|17438.97|17517.76|17437.76|17518.97|17438.97|17517.14|17437.14|10
1722146950000|2024-07-28 06:09:10|17518.03|17438.03|17518.27|17438.27|17518.27|17438.27|17517.8|17437.8|10
1722146960000|2024-07-28 06:09:20|17518.43|17438.43|17518.43|17438.43|17518.51|17438.51|17517.86|17437.86|9
1722146970000|2024-07-28 06:09:30|17518.18|17438.18|17517.99|17437.99|17518.18|17438.18|17517.46|17437.46|10
1722146980000|2024-07-28 06:09:40|17518.02|17438.02|17517.55|17437.55|17518.32|17438.32|17517.55|17437.55|8
1722146990000|2024-07-28 06:09:50|17517.19|17437.19|17517.26|17437.26|17517.88|17437.88|17517|17437|10
1722147000000|2024-07-28 06:10:00|17517.31|17437.31|17516.27|17436.27|17517.86|17437.86|17515.79|17435.79|9
1722147010000|2024-07-28 06:10:10|17516.59|17436.59|17518.87|17438.87|17518.87|17438.87|17516.55|17436.55|10
1722147020000|2024-07-28 06:10:20|17519.19|17439.19|17519.43|17439.43|17519.43|17439.43|17519.11|17439.11|10
1722147030000|2024-07-28 06:10:30|17519.42|17439.42|17516.37|17436.37|17519.42|17439.42|17516.21|17436.21|10
1722147040000|2024-07-28 06:10:40|17516.33|17436.33|17516.33|17436.33|17516.33|17436.33|17516.2|17436.2|8
1722147050000|2024-07-28 06:10:50|17516.31|17436.31|17516.81|17436.81|17516.81|17436.81|17516.23|17436.23|8
1722147060000|2024-07-28 06:11:00|17516.92|17436.92|17518.02|17438.02|17518.03|17438.03|17516.92|17436.92|10
1722147070000|2024-07-28 06:11:10|17518.06|17438.06|17517.45|17437.45|17518.08|17438.08|17517.35|17437.35|9
1722147080000|2024-07-28 06:11:20|17517.34|17437.34|17517.44|17437.44|17517.44|17437.44|17517.31|17437.31|9
1722147090000|2024-07-28 06:11:30|17517.79|17437.79|17517.03|17437.03|17518.15|17438.15|17516.88|17436.88|7
1722147100000|2024-07-28 06:11:40|17517.47|17437.47|17516.5|17436.5|17517.51|17437.51|17516.5|17436.5|10
1722147110000|2024-07-28 06:11:50|17516.49|17436.49|17516.09|17436.09|17516.5|17436.5|17516.09|17436.09|7
1722147120000|2024-07-28 06:12:00|17516.11|17436.11|17516.03|17436.03|17516.24|17436.24|17516.03|17436.03|9
1722147130000|2024-07-28 06:12:10|17516.65|17436.65|17516.89|17436.89|17517.2|17437.2|17516.65|17436.65|9
1722147140000|2024-07-28 06:12:20|17516.83|17436.83|17516.97|17436.97|17517.02|17437.02|17516.73|17436.73|9
1722147150000|2024-07-28 06:12:30|17516.96|17436.96|17516.39|17436.39|17517.79|17437.79|17516.39|17436.39|9
1722147160000|2024-07-28 06:12:40|17516.17|17436.17|17517.39|17437.39|17517.42|17437.42|17516.08|17436.08|10
1722147170000|2024-07-28 06:12:50|17518.54|17438.54|17519.27|17439.27|17519.44|17439.44|17518.54|17438.54|9
1722147180000|2024-07-28 06:13:00|17519.29|17439.29|17519.32|17439.32|17519.32|17439.32|17519.12|17439.12|10
1722147190000|2024-07-28 06:13:10|17519.31|17439.31|17520.09|17440.09|17520.09|17440.09|17519.31|17439.31|9
1722147200000|2024-07-28 06:13:20|17520.21|17440.21|17520.49|17440.49|17520.72|17440.72|17520.21|17440.21|10
1722147210000|2024-07-28 06:13:30|17520.44|17440.44|17519.61|17439.61|17520.44|17440.44|17519.39|17439.39|10
1722147220000|2024-07-28 06:13:40|17519.02|17439.02|17518.38|17438.38|17519.02|17439.02|17518.38|17438.38|8
1722147230000|2024-07-28 06:13:50|17518.44|17438.44|17518.48|17438.48|17518.48|17438.48|17518.27|17438.27|10
1722147240000|2024-07-28 06:14:00|17518.42|17438.42|17518.72|17438.72|17518.75|17438.75|17518.42|17438.42|7
1722147250000|2024-07-28 06:14:10|17518.52|17438.52|17518.07|17438.07|17518.54|17438.54|17518.07|17438.07|8
1722147260000|2024-07-28 06:14:20|17518.01|17438.01|17517.71|17437.71|17518.01|17438.01|17517.65|17437.65|8
1722147270000|2024-07-28 06:14:30|17517.68|17437.68|17517.72|17437.72|17518.03|17438.03|17517.68|17437.68|10
1722147280000|2024-07-28 06:14:40|17517.71|17437.71|17517.85|17437.85|17517.85|17437.85|17517.69|17437.69|8
1722147290000|2024-07-28 06:14:50|17517.95|17437.95|17518.7|17438.7|17519.25|17439.25|17517.94|17437.94|10
1722147300000|2024-07-28 06:15:00|17518.51|17438.51|17519.11|17439.11|17519.16|17439.16|17518.51|17438.51|10
1722147310000|2024-07-28 06:15:10|17519.1|17439.1|17517.98|17437.98|17519.1|17439.1|17517.98|17437.98|9
1722147320000|2024-07-28 06:15:20|17518.03|17438.03|17518.56|17438.56|17518.56|17438.56|17517.68|17437.68|10
1722147330000|2024-07-28 06:15:30|17518.67|17438.67|17519.64|17439.64|17519.64|17439.64|17518.39|17438.39|9
1722147340000|2024-07-28 06:15:40|17519.52|17439.52|17521.91|17441.91|17521.91|17441.91|17519.52|17439.52|8
1722147350000|2024-07-28 06:15:50|17521.66|17441.66|17522.98|17442.98|17523.1|17443.1|17521.66|17441.66|7
1722147360000|2024-07-28 06:16:00|17522.93|17442.93|17523.46|17443.46|17523.46|17443.46|17522.65|17442.65|10
1722147370000|2024-07-28 06:16:10|17523.92|17443.92|17526.25|17446.25|17526.29|17446.29|17523.83|17443.83|10
1722147380000|2024-07-28 06:16:20|17526.52|17446.52|17528.32|17448.32|17528.32|17448.32|17526.52|17446.52|10
1722147390000|2024-07-28 06:16:30|17528.34|17448.34|17529.55|17449.55|17529.55|17449.55|17528.34|17448.34|7
1722147400000|2024-07-28 06:16:40|17529.62|17449.62|17529.16|17449.16|17529.62|17449.62|17528.6|17448.6|10
1722147410000|2024-07-28 06:16:50|17529.19|17449.19|17528.55|17448.55|17529.19|17449.19|17528.39|17448.39|10
1722147420000|2024-07-28 06:17:00|17528.71|17448.71|17525.68|17445.68|17528.71|17448.71|17525.68|17445.68|9
1722147430000|2024-07-28 06:17:10|17525.42|17445.42|17526.04|17446.04|17526.04|17446.04|17524.71|17444.71|9
1722147440000|2024-07-28 06:17:20|17525.99|17445.99|17526.12|17446.12|17526.12|17446.12|17524.94|17444.94|10
1722147450000|2024-07-28 06:17:30|17525.98|17445.98|17527.06|17447.06|17527.06|17447.06|17525.98|17445.98|10
1722147460000|2024-07-28 06:17:40|17527.14|17447.14|17528.99|17448.99|17528.99|17448.99|17526.96|17446.96|10
1722147470000|2024-07-28 06:17:50|17529.05|17449.05|17528.57|17448.57|17529.05|17449.05|17528.57|17448.57|9
1722147480000|2024-07-28 06:18:00|17528.46|17448.46|17528.78|17448.78|17529.46|17449.46|17528.28|17448.28|10
1722147490000|2024-07-28 06:18:10|17528.75|17448.75|17528.29|17448.29|17528.87|17448.87|17528.29|17448.29|9
1722147500000|2024-07-28 06:18:20|17528.42|17448.42|17528.73|17448.73|17528.74|17448.74|17528.39|17448.39|8
1722147510000|2024-07-28 06:18:30|17528.71|17448.71|17528.04|17448.04|17528.9|17448.9|17528.04|17448.04|9
1722147520000|2024-07-28 06:18:40|17527.93|17447.93|17527.09|17447.09|17527.93|17447.93|17527.09|17447.09|10
1722147530000|2024-07-28 06:18:50|17526.93|17446.93|17528.12|17448.12|17528.12|17448.12|17526.76|17446.76|9
1722147540000|2024-07-28 06:19:00|17528.3|17448.3|17529.26|17449.26|17529.34|17449.34|17528.3|17448.3|10
1722147550000|2024-07-28 06:19:10|17529.24|17449.24|17530.49|17450.49|17530.49|17450.49|17529.24|17449.24|10
1722147560000|2024-07-28 06:19:20|17530.62|17450.62|17530.59|17450.59|17530.92|17450.92|17530.59|17450.59|10
1722147570000|2024-07-28 06:19:30|17530.55|17450.55|17529.61|17449.61|17530.61|17450.61|17529.61|17449.61|10
1722147580000|2024-07-28 06:19:40|17529.67|17449.67|17529.05|17449.05|17529.67|17449.67|17529.05|17449.05|9
1722147590000|2024-07-28 06:19:50|17528.9|17448.9|17529.5|17449.5|17529.5|17449.5|17528.84|17448.84|8
1722147600000|2024-07-28 06:20:00|17529.37|17449.37|17529.65|17449.65|17530.07|17450.07|17529.37|17449.37|9
1722147610000|2024-07-28 06:20:10|17529.71|17449.71|17530.06|17450.06|17530.07|17450.07|17529.59|17449.59|10
1722147620000|2024-07-28 06:20:20|17529.77|17449.77|17529.48|17449.48|17529.98|17449.98|17529.25|17449.25|10
1722147630000|2024-07-28 06:20:30|17529.36|17449.36|17529.73|17449.73|17529.74|17449.74|17529.07|17449.07|10
1722147640000|2024-07-28 06:20:40|17529.75|17449.75|17530.61|17450.61|17530.79|17450.79|17529.75|17449.75|10
1722147650000|2024-07-28 06:20:50|17530.8|17450.8|17530.72|17450.72|17530.85|17450.85|17530.62|17450.62|9
1722147660000|2024-07-28 06:21:00|17530.74|17450.74|17531.2|17451.2|17531.2|17451.2|17530.7|17450.7|9
1722147670000|2024-07-28 06:21:10|17531.25|17451.25|17532.14|17452.14|17532.14|17452.14|17531.25|17451.25|10
1722147680000|2024-07-28 06:21:20|17532.49|17452.49|17532.16|17452.16|17532.61|17452.61|17532.05|17452.05|10
1722147690000|2024-07-28 06:21:30|17532.09|17452.09|17532.01|17452.01|17532.13|17452.13|17531.9|17451.9|8
1722147700000|2024-07-28 06:21:40|17532.12|17452.12|17530.95|17450.95|17532.12|17452.12|17530.67|17450.67|10
1722147710000|2024-07-28 06:21:50|17530.93|17450.93|17530.88|17450.88|17530.93|17450.93|17530.82|17450.82|8
1722147720000|2024-07-28 06:22:00|17530.84|17450.84|17530.17|17450.17|17530.88|17450.88|17530.17|17450.17|10
1722147730000|2024-07-28 06:22:10|17530.11|17450.11|17530.32|17450.32|17530.33|17450.33|17530.04|17450.04|9
1722147740000|2024-07-28 06:22:20|17530.33|17450.33|17531.09|17451.09|17531.16|17451.16|17530.29|17450.29|10
1722147750000|2024-07-28 06:22:30|17531.14|17451.14|17528.73|17448.73|17531.14|17451.14|17528.73|17448.73|10
1722147760000|2024-07-28 06:22:40|17528.74|17448.74|17528.69|17448.69|17529.05|17449.05|17528.69|17448.69|10
1722147770000|2024-07-28 06:22:50|17528.56|17448.56|17529.49|17449.49|17529.64|17449.64|17528.56|17448.56|10
1722147780000|2024-07-28 06:23:00|17529.68|17449.68|17529.23|17449.23|17529.94|17449.94|17529.19|17449.19|10
1722147790000|2024-07-28 06:23:10|17529.28|17449.28|17528.33|17448.33|17529.35|17449.35|17528.33|17448.33|10
1722147800000|2024-07-28 06:23:20|17528.02|17448.02|17526.05|17446.05|17528.02|17448.02|17526.05|17446.05|10
1722147810000|2024-07-28 06:23:30|17525.96|17445.96|17525.73|17445.73|17525.96|17445.96|17525.73|17445.73|9
1722147820000|2024-07-28 06:23:40|17525.69|17445.69|17525.19|17445.19|17525.77|17445.77|17525.19|17445.19|8
1722147830000|2024-07-28 06:23:50|17525.43|17445.43|17526.28|17446.28|17526.28|17446.28|17525.43|17445.43|9
1722147840000|2024-07-28 06:24:00|17526.67|17446.67|17528.65|17448.65|17528.74|17448.74|17526.67|17446.67|10
1722147850000|2024-07-28 06:24:10|17528.68|17448.68|17529.3|17449.3|17529.3|17449.3|17528.49|17448.49|9
1722147860000|2024-07-28 06:24:20|17529.29|17449.29|17529.42|17449.42|17529.45|17449.45|17528.9|17448.9|10
1722147870000|2024-07-28 06:24:30|17529.36|17449.36|17528.72|17448.72|17529.36|17449.36|17528.72|17448.72|10
1722147880000|2024-07-28 06:24:40|17528.81|17448.81|17529.04|17449.04|17529.18|17449.18|17528.81|17448.81|9
1722147890000|2024-07-28 06:24:50|17529.02|17449.02|17528.49|17448.49|17529.02|17449.02|17528.49|17448.49|7
1722147900000|2024-07-28 06:25:00|17528.5|17448.5|17528.61|17448.61|17528.64|17448.64|17528.45|17448.45|9
1722147910000|2024-07-28 06:25:10|17528.6|17448.6|17528.55|17448.55|17528.61|17448.61|17528.54|17448.54|6
1722147920000|2024-07-28 06:25:20|17528.56|17448.56|17527.58|17447.58|17528.61|17448.61|17527.58|17447.58|10
1722147930000|2024-07-28 06:25:30|17527.49|17447.49|17527.03|17447.03|17527.49|17447.49|17527.03|17447.03|10
1722147940000|2024-07-28 06:25:40|17526.92|17446.92|17526.91|17446.91|17526.96|17446.96|17526.79|17446.79|9
1722147950000|2024-07-28 06:25:50|17526.83|17446.83|17526.84|17446.84|17526.92|17446.92|17526.74|17446.74|10
1722147960000|2024-07-28 06:26:00|17526.85|17446.85|17525.02|17445.02|17526.85|17446.85|17524.8|17444.8|10
1722147970000|2024-07-28 06:26:10|17525.13|17445.13|17526.48|17446.48|17526.48|17446.48|17525.13|17445.13|10
1722147980000|2024-07-28 06:26:20|17526.69|17446.69|17528.38|17448.38|17528.53|17448.53|17526.69|17446.69|10
1722147990000|2024-07-28 06:26:30|17528.36|17448.36|17529.81|17449.81|17529.81|17449.81|17528.36|17448.36|10
1722148000000|2024-07-28 06:26:40|17529.87|17449.87|17531.8|17451.8|17531.8|17451.8|17529.68|17449.68|10
1722148010000|2024-07-28 06:26:50|17531.59|17451.59|17531.38|17451.38|17531.65|17451.65|17531.38|17451.38|10
1722148020000|2024-07-28 06:27:00|17531.55|17451.55|17531.88|17451.88|17531.89|17451.89|17531.55|17451.55|10
1722148030000|2024-07-28 06:27:10|17530.96|17450.96|17531.24|17451.24|17531.24|17451.24|17530.26|17450.26|10
1722148040000|2024-07-28 06:27:20|17531.23|17451.23|17533.05|17453.05|17533.05|17453.05|17531.12|17451.12|10
1722148050000|2024-07-28 06:27:30|17533.07|17453.07|17535.5|17455.5|17535.51|17455.51|17533.07|17453.07|10
1722148060000|2024-07-28 06:27:40|17535.53|17455.53|17536.03|17456.03|17536.03|17456.03|17535.53|17455.53|8
1722148070000|2024-07-28 06:27:50|17536.05|17456.05|17537.57|17457.57|17537.57|17457.57|17536.04|17456.04|10
1722148080000|2024-07-28 06:28:00|17538.52|17458.52|17538.77|17458.77|17538.77|17458.77|17538.3|17458.3|10
1722148090000|2024-07-28 06:28:10|17538.76|17458.76|17535.89|17455.89|17538.76|17458.76|17535.89|17455.89|10
1722148100000|2024-07-28 06:28:20|17535.57|17455.57|17535.36|17455.36|17535.6|17455.6|17535.36|17455.36|9
1722148110000|2024-07-28 06:28:30|17535.34|17455.34|17535.67|17455.67|17535.8|17455.8|17535.27|17455.27|10
1722148120000|2024-07-28 06:28:40|17535.63|17455.63|17533.31|17453.31|17535.63|17455.63|17533.31|17453.31|10
1722148130000|2024-07-28 06:28:50|17533.21|17453.21|17532.53|17452.53|17533.32|17453.32|17532.53|17452.53|10
1722148140000|2024-07-28 06:29:00|17532.54|17452.54|17533.22|17453.22|17533.23|17453.23|17532.54|17452.54|10
1722148150000|2024-07-28 06:29:10|17533.44|17453.44|17533.22|17453.22|17533.63|17453.63|17532.99|17452.99|8
1722148160000|2024-07-28 06:29:20|17533.29|17453.29|17533.48|17453.48|17533.65|17453.65|17533.24|17453.24|10
1722148170000|2024-07-28 06:29:30|17533.72|17453.72|17533.36|17453.36|17533.73|17453.73|17533.36|17453.36|10
1722148180000|2024-07-28 06:29:40|17533.61|17453.61|17533.35|17453.35|17533.61|17453.61|17533.35|17453.35|9
1722148190000|2024-07-28 06:29:50|17533.34|17453.34|17533.68|17453.68|17533.68|17453.68|17533.34|17453.34|9
1722148200000|2024-07-28 06:30:00|17533.75|17453.75|17534.05|17454.05|17534.06|17454.06|17533.75|17453.75|9
1722148210000|2024-07-28 06:30:10|17534.02|17454.02|17535.39|17455.39|17535.39|17455.39|17533.77|17453.77|8
1722148220000|2024-07-28 06:30:20|17535.3|17455.3|17535.53|17455.53|17535.53|17455.53|17535.18|17455.18|10
1722148230000|2024-07-28 06:30:30|17535.55|17455.55|17535.26|17455.26|17536.06|17456.06|17535.26|17455.26|10
1722148240000|2024-07-28 06:30:40|17535.24|17455.24|17535.61|17455.61|17535.61|17455.61|17535.24|17455.24|10
1722148250000|2024-07-28 06:30:50|17535.65|17455.65|17535.65|17455.65|17536.19|17456.19|17535.45|17455.45|9
1722148260000|2024-07-28 06:31:00|17535.52|17455.52|17535.98|17455.98|17535.98|17455.98|17535.51|17455.51|9
1722148270000|2024-07-28 06:31:10|17536.23|17456.23|17538.53|17458.53|17538.67|17458.67|17536.23|17456.23|10
1722148280000|2024-07-28 06:31:20|17538.43|17458.43|17538.82|17458.82|17538.82|17458.82|17538.17|17458.17|9
1722148290000|2024-07-28 06:31:30|17538|17458|17536.77|17456.77|17538|17458|17536.44|17456.44|10
1722148300000|2024-07-28 06:31:40|17536.71|17456.71|17536.22|17456.22|17536.89|17456.89|17536.22|17456.22|10
1722148310000|2024-07-28 06:31:50|17536.15|17456.15|17533.89|17453.89|17536.15|17456.15|17533.89|17453.89|9
1722148320000|2024-07-28 06:32:00|17533.91|17453.91|17532.05|17452.05|17533.91|17453.91|17532.05|17452.05|10
1722148330000|2024-07-28 06:32:10|17532.02|17452.02|17532.1|17452.1|17532.1|17452.1|17531.47|17451.47|8
1722148340000|2024-07-28 06:32:20|17532.28|17452.28|17531.14|17451.14|17532.28|17452.28|17530.83|17450.83|9
1722148350000|2024-07-28 06:32:30|17531.06|17451.06|17530.46|17450.46|17531.36|17451.36|17530.41|17450.41|10
1722148360000|2024-07-28 06:32:40|17530.59|17450.59|17530|17450|17530.66|17450.66|17530|17450|10
1722148370000|2024-07-28 06:32:50|17530.02|17450.02|17529.65|17449.65|17530.02|17450.02|17529.61|17449.61|9
1722148380000|2024-07-28 06:33:00|17529.49|17449.49|17527.28|17447.28|17529.49|17449.49|17527.27|17447.27|10
1722148390000|2024-07-28 06:33:10|17527.31|17447.31|17526.54|17446.54|17527.31|17447.31|17526.46|17446.46|8
1722148400000|2024-07-28 06:33:20|17526.56|17446.56|17525.05|17445.05|17526.58|17446.58|17525.05|17445.05|10
1722148410000|2024-07-28 06:33:30|17524.38|17444.38|17524.04|17444.04|17524.67|17444.67|17524.04|17444.04|10
1722148420000|2024-07-28 06:33:40|17523.54|17443.54|17523.47|17443.47|17523.55|17443.55|17523.41|17443.41|9
1722148430000|2024-07-28 06:33:50|17523.09|17443.09|17523.5|17443.5|17523.63|17443.63|17522.8|17442.8|9
1722148440000|2024-07-28 06:34:00|17523.09|17443.09|17521.9|17441.9|17523.09|17443.09|17521.81|17441.81|10
1722148450000|2024-07-28 06:34:10|17522|17442|17519.61|17439.61|17522|17442|17519.61|17439.61|10
1722148460000|2024-07-28 06:34:20|17519.21|17439.21|17518.3|17438.3|17519.28|17439.28|17518.22|17438.22|8
1722148470000|2024-07-28 06:34:30|17518.24|17438.24|17517.13|17437.13|17518.74|17438.74|17517.13|17437.13|9
1722148480000|2024-07-28 06:34:40|17517.34|17437.34|17517.9|17437.9|17517.97|17437.97|17517.33|17437.33|8
1722148490000|2024-07-28 06:34:50|17517.93|17437.93|17517.24|17437.24|17518.11|17438.11|17516.66|17436.66|10
1722148500000|2024-07-28 06:35:00|17517.53|17437.53|17521.07|17441.07|17521.07|17441.07|17517.53|17437.53|10
1722148510000|2024-07-28 06:35:10|17520.33|17440.33|17519.4|17439.4|17520.33|17440.33|17518.83|17438.83|10
1722148520000|2024-07-28 06:35:20|17519.52|17439.52|17518.46|17438.46|17519.52|17439.52|17518.45|17438.45|9
1722148530000|2024-07-28 06:35:30|17518.38|17438.38|17516.18|17436.18|17518.38|17438.38|17516.07|17436.07|10
1722148540000|2024-07-28 06:35:40|17515.97|17435.97|17514.56|17434.56|17516.04|17436.04|17514.08|17434.08|10
1722148550000|2024-07-28 06:35:50|17514.47|17434.47|17514.75|17434.75|17515.59|17435.59|17514.47|17434.47|10
1722148560000|2024-07-28 06:36:00|17514.58|17434.58|17514.31|17434.31|17514.58|17434.58|17514.2|17434.2|10
1722148570000|2024-07-28 06:36:10|17514.19|17434.19|17513.09|17433.09|17514.25|17434.25|17513.09|17433.09|10
1722148580000|2024-07-28 06:36:20|17513.07|17433.07|17512.4|17432.4|17513.09|17433.09|17512.4|17432.4|9
1722148590000|2024-07-28 06:36:30|17512.43|17432.43|17512.16|17432.16|17512.43|17432.43|17512.16|17432.16|9
1722148600000|2024-07-28 06:36:40|17512.18|17432.18|17513.84|17433.84|17513.89|17433.89|17512.18|17432.18|10
1722148610000|2024-07-28 06:36:50|17513.92|17433.92|17513.49|17433.49|17514.33|17434.33|17513.49|17433.49|10
1722148620000|2024-07-28 06:37:00|17513.14|17433.14|17510.96|17430.96|17513.14|17433.14|17510.62|17430.62|8
1722148630000|2024-07-28 06:37:10|17511.14|17431.14|17512.53|17432.53|17512.53|17432.53|17511.14|17431.14|9
1722148640000|2024-07-28 06:37:20|17512.81|17432.81|17513.43|17433.43|17513.43|17433.43|17512.8|17432.8|10
1722148650000|2024-07-28 06:37:30|17513.98|17433.98|17513.44|17433.44|17513.98|17433.98|17513.38|17433.38|10
1722148660000|2024-07-28 06:37:40|17513.38|17433.38|17514.17|17434.17|17514.17|17434.17|17513.33|17433.33|10
1722148670000|2024-07-28 06:37:50|17514.23|17434.23|17514.49|17434.49|17514.59|17434.59|17514.21|17434.21|10
1722148680000|2024-07-28 06:38:00|17514.55|17434.55|17514.71|17434.71|17514.71|17434.71|17513.98|17433.98|10
1722148690000|2024-07-28 06:38:10|17514.77|17434.77|17515.22|17435.22|17515.44|17435.44|17514.77|17434.77|10
1722148700000|2024-07-28 06:38:20|17515.37|17435.37|17515.9|17435.9|17515.99|17435.99|17515.37|17435.37|9
1722148710000|2024-07-28 06:38:30|17515.95|17435.95|17515.56|17435.56|17516.14|17436.14|17515.56|17435.56|10
1722148720000|2024-07-28 06:38:40|17515.48|17435.48|17516.42|17436.42|17516.42|17436.42|17515.48|17435.48|9
1722148730000|2024-07-28 06:38:50|17516.34|17436.34|17516.1|17436.1|17516.34|17436.34|17516.04|17436.04|10
1722148740000|2024-07-28 06:39:00|17516|17436|17515.43|17435.43|17516.05|17436.05|17515.42|17435.42|10
1722148750000|2024-07-28 06:39:10|17515.42|17435.42|17514.29|17434.29|17515.42|17435.42|17514.24|17434.24|10
1722148760000|2024-07-28 06:39:20|17514.22|17434.22|17514.3|17434.3|17514.3|17434.3|17514.04|17434.04|9
1722148770000|2024-07-28 06:39:30|17514.32|17434.32|17514.26|17434.26|17514.66|17434.66|17514.26|17434.26|9
1722148780000|2024-07-28 06:39:40|17513.92|17433.92|17513.35|17433.35|17513.92|17433.92|17513.27|17433.27|10
1722148790000|2024-07-28 06:39:50|17513.24|17433.24|17513.02|17433.02|17513.59|17433.59|17513.02|17433.02|10
1722148800000|2024-07-28 06:40:00|17512.99|17432.99|17513.75|17433.75|17513.75|17433.75|17512.92|17432.92|10
1722148810000|2024-07-28 06:40:10|17513.81|17433.81|17515.16|17435.16|17515.16|17435.16|17513.81|17433.81|9
1722148820000|2024-07-28 06:40:20|17515.15|17435.15|17516.08|17436.08|17516.08|17436.08|17515.15|17435.15|10
1722148830000|2024-07-28 06:40:30|17516.11|17436.11|17516.22|17436.22|17516.22|17436.22|17516.08|17436.08|9
1722148840000|2024-07-28 06:40:40|17516.2|17436.2|17516.38|17436.38|17516.45|17436.45|17516.19|17436.19|10
1722148850000|2024-07-28 06:40:50|17516.37|17436.37|17516.42|17436.42|17516.69|17436.69|17516.37|17436.37|10
1722148860000|2024-07-28 06:41:00|17516.35|17436.35|17516.07|17436.07|17516.37|17436.37|17516|17436|9
1722148870000|2024-07-28 06:41:10|17516.01|17436.01|17516.42|17436.42|17516.42|17436.42|17515.9|17435.9|10
1722148880000|2024-07-28 06:41:20|17516.4|17436.4|17516.97|17436.97|17517.18|17437.18|17516.39|17436.39|9
1722148890000|2024-07-28 06:41:30|17517.08|17437.08|17517.15|17437.15|17517.25|17437.25|17516.99|17436.99|10
1722148900000|2024-07-28 06:41:40|17517.33|17437.33|17517.14|17437.14|17517.33|17437.33|17516.98|17436.98|9
1722148910000|2024-07-28 06:41:50|17517.5|17437.5|17515.94|17435.94|17517.5|17437.5|17515.77|17435.77|10
1722148920000|2024-07-28 06:42:00|17516|17436|17515.63|17435.63|17516.06|17436.06|17515.54|17435.54|10
1722148930000|2024-07-28 06:42:10|17515.83|17435.83|17516.09|17436.09|17516.09|17436.09|17515.65|17435.65|8
1722148940000|2024-07-28 06:42:20|17516.76|17436.76|17516.31|17436.31|17516.76|17436.76|17516.27|17436.27|9
1722148950000|2024-07-28 06:42:30|17517.03|17437.03|17519.08|17439.08|17519.22|17439.22|17517.03|17437.03|10
1722148960000|2024-07-28 06:42:40|17519.11|17439.11|17520.17|17440.17|17520.17|17440.17|17519.11|17439.11|10
1722148970000|2024-07-28 06:42:50|17520.52|17440.52|17520.54|17440.54|17520.78|17440.78|17520.46|17440.46|10
1722148980000|2024-07-28 06:43:00|17521.56|17441.56|17522.51|17442.51|17522.53|17442.53|17521.56|17441.56|10
1722148990000|2024-07-28 06:43:10|17522.65|17442.65|17523.36|17443.36|17523.36|17443.36|17522.65|17442.65|10
1722149000000|2024-07-28 06:43:20|17523.49|17443.49|17522.68|17442.68|17524|17444|17522.68|17442.68|8
1722149010000|2024-07-28 06:43:30|17522.22|17442.22|17520.03|17440.03|17522.22|17442.22|17520.03|17440.03|10
1722149020000|2024-07-28 06:43:40|17519.97|17439.97|17520.26|17440.26|17520.26|17440.26|17519.72|17439.72|10
1722149030000|2024-07-28 06:43:50|17520.29|17440.29|17520.98|17440.98|17521.02|17441.02|17520.29|17440.29|8
1722149040000|2024-07-28 06:44:00|17520.77|17440.77|17519.87|17439.87|17520.77|17440.77|17519.47|17439.47|10
1722149050000|2024-07-28 06:44:10|17519.23|17439.23|17518.85|17438.85|17519.27|17439.27|17518.85|17438.85|9
1722149060000|2024-07-28 06:44:20|17518.49|17438.49|17518.16|17438.16|17518.49|17438.49|17517.86|17437.86|10
1722149070000|2024-07-28 06:44:30|17518.17|17438.17|17517.76|17437.76|17518.23|17438.23|17517.76|17437.76|10
1722149080000|2024-07-28 06:44:40|17517.84|17437.84|17517.67|17437.67|17517.87|17437.87|17517.6|17437.6|10
1722149090000|2024-07-28 06:44:50|17517.77|17437.77|17518.23|17438.23|17518.23|17438.23|17517.77|17437.77|8
1722149100000|2024-07-28 06:45:00|17518.05|17438.05|17519.05|17439.05|17519.19|17439.19|17517.61|17437.61|10
1722149110000|2024-07-28 06:45:10|17519.68|17439.68|17519.4|17439.4|17519.79|17439.79|17519.28|17439.28|10
1722149120000|2024-07-28 06:45:20|17519.38|17439.38|17518.75|17438.75|17519.38|17439.38|17518.26|17438.26|10
1722149130000|2024-07-28 06:45:30|17518.94|17438.94|17520.05|17440.05|17520.05|17440.05|17518.94|17438.94|10
1722149140000|2024-07-28 06:45:40|17520.18|17440.18|17521.62|17441.62|17521.62|17441.62|17520.18|17440.18|10
1722149150000|2024-07-28 06:45:50|17521.99|17441.99|17523|17443|17523.25|17443.25|17521.99|17441.99|10
1722149160000|2024-07-28 06:46:00|17523.02|17443.02|17523.55|17443.55|17523.57|17443.57|17521.88|17441.88|10
1722149170000|2024-07-28 06:46:10|17523.45|17443.45|17523.59|17443.59|17523.6|17443.6|17523.19|17443.19|10
1722149180000|2024-07-28 06:46:20|17523.55|17443.55|17524.85|17444.85|17524.85|17444.85|17523.55|17443.55|10
1722149190000|2024-07-28 06:46:30|17525.09|17445.09|17526.65|17446.65|17526.65|17446.65|17525.09|17445.09|10
1722149200000|2024-07-28 06:46:40|17526.68|17446.68|17526.75|17446.75|17526.92|17446.92|17525.66|17445.66|10
1722149210000|2024-07-28 06:46:50|17526.36|17446.36|17525.61|17445.61|17526.36|17446.36|17525.44|17445.44|10
1722149220000|2024-07-28 06:47:00|17525.41|17445.41|17522.6|17442.6|17525.41|17445.41|17522.6|17442.6|10
1722149230000|2024-07-28 06:47:10|17522.32|17442.32|17521.04|17441.04|17522.32|17442.32|17521.04|17441.04|10
1722149240000|2024-07-28 06:47:20|17521.32|17441.32|17523.25|17443.25|17523.25|17443.25|17521.28|17441.28|8
1722149250000|2024-07-28 06:47:30|17523.34|17443.34|17523.78|17443.78|17523.78|17443.78|17523.27|17443.27|10
1722149260000|2024-07-28 06:47:40|17523.71|17443.71|17524.68|17444.68|17524.8|17444.8|17523.71|17443.71|9
1722149270000|2024-07-28 06:47:50|17524.88|17444.88|17525.21|17445.21|17525.24|17445.24|17524.88|17444.88|10
1722149280000|2024-07-28 06:48:00|17525.41|17445.41|17525.52|17445.52|17525.72|17445.72|17525.41|17445.41|9
1722149290000|2024-07-28 06:48:10|17525.45|17445.45|17526.16|17446.16|17526.2|17446.2|17525.45|17445.45|10
1722149300000|2024-07-28 06:48:20|17526.62|17446.62|17527.05|17447.05|17527.05|17447.05|17526.48|17446.48|10
1722149310000|2024-07-28 06:48:30|17527.13|17447.13|17528.25|17448.25|17528.3|17448.3|17527.13|17447.13|10
1722149320000|2024-07-28 06:48:40|17528.34|17448.34|17527.6|17447.6|17528.34|17448.34|17527.6|17447.6|9
1722149330000|2024-07-28 06:48:50|17527.59|17447.59|17526.46|17446.46|17527.59|17447.59|17526.42|17446.42|10
1722149340000|2024-07-28 06:49:00|17526.37|17446.37|17526.14|17446.14|17526.67|17446.67|17526.14|17446.14|8
1722149350000|2024-07-28 06:49:10|17526.32|17446.32|17526.29|17446.29|17526.57|17446.57|17526.27|17446.27|9
1722149360000|2024-07-28 06:49:20|17526.13|17446.13|17525.26|17445.26|17526.13|17446.13|17525.26|17445.26|10
1722149370000|2024-07-28 06:49:30|17525.31|17445.31|17524.8|17444.8|17525.66|17445.66|17524.8|17444.8|10
1722149380000|2024-07-28 06:49:40|17524.83|17444.83|17525.12|17445.12|17525.35|17445.35|17524.73|17444.73|10
1722149390000|2024-07-28 06:49:50|17525.1|17445.1|17525.23|17445.23|17525.3|17445.3|17524.98|17444.98|9
1722149400000|2024-07-28 06:50:00|17525.15|17445.15|17524.06|17444.06|17525.15|17445.15|17524.06|17444.06|9
1722149410000|2024-07-28 06:50:10|17523.81|17443.81|17522|17442|17523.81|17443.81|17522|17442|9
1722149420000|2024-07-28 06:50:20|17521.13|17441.13|17519.4|17439.4|17521.15|17441.15|17519.2|17439.2|10
1722149430000|2024-07-28 06:50:30|17519.44|17439.44|17521.42|17441.42|17521.42|17441.42|17519.36|17439.36|10
1722149440000|2024-07-28 06:50:40|17520.61|17440.61|17522.1|17442.1|17522.1|17442.1|17520.61|17440.61|9
1722149450000|2024-07-28 06:50:50|17521.66|17441.66|17518.61|17438.61|17521.73|17441.73|17518.61|17438.61|10
1722149460000|2024-07-28 06:51:00|17518.68|17438.68|17517.4|17437.4|17518.68|17438.68|17517.1|17437.1|10
1722149470000|2024-07-28 06:51:10|17517.39|17437.39|17517.38|17437.38|17517.73|17437.73|17517.2|17437.2|7
1722149480000|2024-07-28 06:51:20|17517.39|17437.39|17518.36|17438.36|17518.87|17438.87|17517.39|17437.39|9
1722149490000|2024-07-28 06:51:30|17518.26|17438.26|17518.37|17438.37|17518.37|17438.37|17517.96|17437.96|9
1722149500000|2024-07-28 06:51:40|17518.49|17438.49|17516.94|17436.94|17518.49|17438.49|17516.94|17436.94|10
1722149510000|2024-07-28 06:51:50|17516.15|17436.15|17515.83|17435.83|17516.15|17436.15|17515.68|17435.68|9
1722149520000|2024-07-28 06:52:00|17515.88|17435.88|17510.78|17430.78|17515.88|17435.88|17510.78|17430.78|10
1722149530000|2024-07-28 06:52:10|17509.6|17429.6|17509.39|17429.39|17509.73|17429.73|17508.99|17428.99|9
1722149540000|2024-07-28 06:52:20|17509.48|17429.48|17507.6|17427.6|17509.48|17429.48|17507.6|17427.6|10
1722149550000|2024-07-28 06:52:30|17507.75|17427.75|17507.43|17427.43|17507.86|17427.86|17507.38|17427.38|10
1722149560000|2024-07-28 06:52:40|17507.82|17427.82|17508.82|17428.82|17508.89|17428.89|17507.82|17427.82|9
1722149570000|2024-07-28 06:52:50|17508.22|17428.22|17506.98|17426.98|17508.23|17428.23|17506.98|17426.98|10
1722149580000|2024-07-28 06:53:00|17506.9|17426.9|17507.22|17427.22|17507.25|17427.25|17505.98|17425.98|10
1722149590000|2024-07-28 06:53:10|17507.32|17427.32|17506.51|17426.51|17507.42|17427.42|17506.51|17426.51|10
1722149600000|2024-07-28 06:53:20|17506.36|17426.36|17506.28|17426.28|17506.46|17426.46|17505.84|17425.84|10
1722149610000|2024-07-28 06:53:30|17504.47|17424.47|17502.35|17422.35|17504.47|17424.47|17502.35|17422.35|10
1722149620000|2024-07-28 06:53:40|17502.24|17422.24|17502.61|17422.61|17502.7|17422.7|17502.09|17422.09|10
1722149630000|2024-07-28 06:53:50|17502.64|17422.64|17502.87|17422.87|17502.98|17422.98|17502.57|17422.57|9
1722149640000|2024-07-28 06:54:00|17502.81|17422.81|17502.59|17422.59|17502.81|17422.81|17502.39|17422.39|10
1722149650000|2024-07-28 06:54:10|17503.03|17423.03|17502.43|17422.43|17503.18|17423.18|17502.39|17422.39|10
1722149660000|2024-07-28 06:54:20|17502.53|17422.53|17502.02|17422.02|17502.53|17422.53|17502.01|17422.01|9
1722149670000|2024-07-28 06:54:30|17502.08|17422.08|17499.07|17419.07|17502.08|17422.08|17499.07|17419.07|10
1722149680000|2024-07-28 06:54:40|17498.93|17418.93|17497.9|17417.9|17498.93|17418.93|17497.46|17417.46|10
1722149690000|2024-07-28 06:54:50|17497.89|17417.89|17498.42|17418.42|17498.42|17418.42|17497.57|17417.57|9
1722149700000|2024-07-28 06:55:00|17499.09|17419.09|17500.22|17420.22|17500.22|17420.22|17498.17|17418.17|10
1722149710000|2024-07-28 06:55:10|17500.44|17420.44|17501.22|17421.22|17501.42|17421.42|17500.44|17420.44|10
1722149720000|2024-07-28 06:55:20|17501.19|17421.19|17504.25|17424.25|17504.25|17424.25|17501.19|17421.19|10
1722149730000|2024-07-28 06:55:30|17504.41|17424.41|17505.7|17425.7|17505.7|17425.7|17504.41|17424.41|10
1722149740000|2024-07-28 06:55:40|17505.77|17425.77|17506.55|17426.55|17506.7|17426.7|17505.77|17425.77|10
1722149750000|2024-07-28 06:55:50|17506.36|17426.36|17506.78|17426.78|17506.78|17426.78|17506.33|17426.33|9
1722149760000|2024-07-28 06:56:00|17506.8|17426.8|17505.78|17425.78|17506.89|17426.89|17505.5|17425.5|10
1722149770000|2024-07-28 06:56:10|17506.32|17426.32|17505.75|17425.75|17507.14|17427.14|17505.49|17425.49|10
1722149780000|2024-07-28 06:56:20|17505.88|17425.88|17508.66|17428.66|17508.66|17428.66|17505.88|17425.88|10
1722149790000|2024-07-28 06:56:30|17508.68|17428.68|17509.02|17429.02|17509.02|17429.02|17508.68|17428.68|9
1722149800000|2024-07-28 06:56:40|17508.6|17428.6|17510.27|17430.27|17510.44|17430.44|17508.6|17428.6|9
1722149810000|2024-07-28 06:56:50|17509.92|17429.92|17509.11|17429.11|17509.94|17429.94|17508.85|17428.85|10
1722149820000|2024-07-28 06:57:00|17509.09|17429.09|17508.17|17428.17|17509.09|17429.09|17508.17|17428.17|10
1722149830000|2024-07-28 06:57:10|17508.3|17428.3|17507.79|17427.79|17508.48|17428.48|17507.62|17427.62|10
1722149840000|2024-07-28 06:57:20|17507.82|17427.82|17507.82|17427.82|17508.06|17428.06|17507.72|17427.72|10
1722149850000|2024-07-28 06:57:30|17507.78|17427.78|17507.79|17427.79|17507.79|17427.79|17507.62|17427.62|10
1722149860000|2024-07-28 06:57:40|17507.8|17427.8|17508.35|17428.35|17508.43|17428.43|17507.79|17427.79|9
1722149870000|2024-07-28 06:57:50|17508.63|17428.63|17508.62|17428.62|17509.11|17429.11|17508.62|17428.62|10
1722149880000|2024-07-28 06:58:00|17508.58|17428.58|17508.64|17428.64|17508.99|17428.99|17508.57|17428.57|10
1722149890000|2024-07-28 06:58:10|17508.58|17428.58|17509.93|17429.93|17509.93|17429.93|17508.09|17428.09|10
1722149900000|2024-07-28 06:58:20|17510.17|17430.17|17509.77|17429.77|17510.49|17430.49|17509.77|17429.77|9
1722149910000|2024-07-28 06:58:30|17509.64|17429.64|17508.6|17428.6|17509.64|17429.64|17508.6|17428.6|9
1722149920000|2024-07-28 06:58:40|17508.62|17428.62|17508.65|17428.65|17508.75|17428.75|17508.62|17428.62|9
1722149930000|2024-07-28 06:58:50|17508.68|17428.68|17507.79|17427.79|17508.68|17428.68|17507.79|17427.79|10
1722149940000|2024-07-28 06:59:00|17507.66|17427.66|17507.63|17427.63|17507.68|17427.68|17507.38|17427.38|9
1722149950000|2024-07-28 06:59:10|17507.58|17427.58|17508.27|17428.27|17508.46|17428.46|17507.56|17427.56|10
1722149960000|2024-07-28 06:59:20|17508.01|17428.01|17507.01|17427.01|17508.01|17428.01|17506.87|17426.87|10
1722149970000|2024-07-28 06:59:30|17507.05|17427.05|17509.21|17429.21|17509.21|17429.21|17507.05|17427.05|10
1722149980000|2024-07-28 06:59:40|17509.02|17429.02|17508.95|17428.95|17509.11|17429.11|17508.76|17428.76|9
1722149990000|2024-07-28 06:59:50|17508.97|17428.97|17509.34|17429.34|17509.5|17429.5|17508.97|17428.97|9
1722150000000|2024-07-28 07:00:00|17509.33|17429.33|17512.41|17432.41|17512.53|17432.53|17509.15|17429.15|9
1722150010000|2024-07-28 07:00:10|17512.28|17432.28|17511.5|17431.5|17512.36|17432.36|17511.5|17431.5|10
1722150020000|2024-07-28 07:00:20|17511.02|17431.02|17508.96|17428.96|17511.02|17431.02|17508.96|17428.96|10
1722150030000|2024-07-28 07:00:30|17508.74|17428.74|17508.91|17428.91|17509|17429|17508.26|17428.26|10
1722150040000|2024-07-28 07:00:40|17508.82|17428.82|17508.15|17428.15|17508.82|17428.82|17508.07|17428.07|9
1722150050000|2024-07-28 07:00:50|17508.18|17428.18|17507.42|17427.42|17508.2|17428.2|17507.42|17427.42|10
1722150060000|2024-07-28 07:01:00|17507.11|17427.11|17505.71|17425.71|17507.11|17427.11|17505.71|17425.71|9
1722150070000|2024-07-28 07:01:10|17505.13|17425.13|17504.69|17424.69|17505.18|17425.18|17504.69|17424.69|10
1722150080000|2024-07-28 07:01:20|17504.6|17424.6|17503.49|17423.49|17504.6|17424.6|17503.49|17423.49|9
1722150090000|2024-07-28 07:01:30|17503.24|17423.24|17500.95|17420.95|17503.24|17423.24|17500.95|17420.95|10
1722150100000|2024-07-28 07:01:40|17500.9|17420.9|17502.18|17422.18|17502.33|17422.33|17500.78|17420.78|10
1722150110000|2024-07-28 07:01:50|17502.24|17422.24|17501.18|17421.18|17502.76|17422.76|17501.18|17421.18|10
1722150120000|2024-07-28 07:02:00|17501.05|17421.05|17501.23|17421.23|17501.23|17421.23|17500.93|17420.93|10
1722150130000|2024-07-28 07:02:10|17501.28|17421.28|17499.91|17419.91|17501.3|17421.3|17499.91|17419.91|10
1722150140000|2024-07-28 07:02:20|17499.86|17419.86|17499.17|17419.17|17499.86|17419.86|17499.16|17419.16|10
1722150150000|2024-07-28 07:02:30|17499.3|17419.3|17501.35|17421.35|17501.35|17421.35|17498.86|17418.86|10
1722150160000|2024-07-28 07:02:40|17501.55|17421.55|17501.82|17421.82|17501.87|17421.87|17501.55|17421.55|10
1722150170000|2024-07-28 07:02:50|17501.65|17421.65|17502.18|17422.18|17502.18|17422.18|17501.62|17421.62|10
1722150180000|2024-07-28 07:03:00|17502.57|17422.57|17501.52|17421.52|17502.57|17422.57|17501.52|17421.52|9
1722150190000|2024-07-28 07:03:10|17501.51|17421.51|17498.26|17418.26|17501.51|17421.51|17498.26|17418.26|10
1722150200000|2024-07-28 07:03:20|17498.1|17418.1|17498.23|17418.23|17498.23|17418.23|17497.97|17417.97|9
1722150210000|2024-07-28 07:03:30|17498.36|17418.36|17498.51|17418.51|17498.66|17418.66|17498.27|17418.27|10
1722150220000|2024-07-28 07:03:40|17498.45|17418.45|17498.13|17418.13|17498.76|17418.76|17497.89|17417.89|9
1722150230000|2024-07-28 07:03:50|17498.36|17418.36|17496.31|17416.31|17498.36|17418.36|17496.31|17416.31|10
1722150240000|2024-07-28 07:04:00|17496.2|17416.2|17494.65|17414.65|17496.41|17416.41|17494.5|17414.5|9
1722150250000|2024-07-28 07:04:10|17494.76|17414.76|17494.15|17414.15|17494.81|17414.81|17494.15|17414.15|10
1722150260000|2024-07-28 07:04:20|17493.94|17413.94|17495.27|17415.27|17495.27|17415.27|17493.51|17413.51|10
1722150270000|2024-07-28 07:04:30|17495.25|17415.25|17496.35|17416.35|17496.35|17416.35|17495.25|17415.25|9
1722150280000|2024-07-28 07:04:40|17496.34|17416.34|17497.76|17417.76|17497.82|17417.82|17496.34|17416.34|10
1722150290000|2024-07-28 07:04:50|17497.87|17417.87|17497.25|17417.25|17498.09|17418.09|17497.25|17417.25|10
1722150300000|2024-07-28 07:05:00|17497.23|17417.23|17491.03|17411.03|17497.23|17417.23|17491.03|17411.03|10
1722150310000|2024-07-28 07:05:10|17490.68|17410.68|17489.68|17409.68|17490.68|17410.68|17489.68|17409.68|10
1722150320000|2024-07-28 07:05:20|17489.78|17409.78|17488.52|17408.52|17489.78|17409.78|17488.29|17408.29|10
1722150330000|2024-07-28 07:05:30|17488.38|17408.38|17483.16|17403.16|17488.38|17408.38|17483.16|17403.16|10
1722150340000|2024-07-28 07:05:40|17483.01|17403.01|17485.13|17405.13|17485.13|17405.13|17483.01|17403.01|10
1722150350000|2024-07-28 07:05:50|17484.88|17404.88|17482.69|17402.69|17485.1|17405.1|17482.69|17402.69|10
1722150360000|2024-07-28 07:06:00|17482.99|17402.99|17483|17403|17483|17403|17482.64|17402.64|10
1722150370000|2024-07-28 07:06:10|17483.08|17403.08|17483.77|17403.77|17484.02|17404.02|17483.08|17403.08|10
1722150380000|2024-07-28 07:06:20|17483.66|17403.66|17482.86|17402.86|17483.69|17403.69|17482.84|17402.84|10
1722150390000|2024-07-28 07:06:30|17482.94|17402.94|17482.98|17402.98|17483.12|17403.12|17482.86|17402.86|8
1722150400000|2024-07-28 07:06:40|17482.99|17402.99|17483.61|17403.61|17483.63|17403.63|17482.99|17402.99|10
1722150410000|2024-07-28 07:06:50|17483.63|17403.63|17484.71|17404.71|17484.71|17404.71|17483.53|17403.53|10
1722150420000|2024-07-28 07:07:00|17484.52|17404.52|17484.16|17404.16|17484.63|17404.63|17483.89|17403.89|10
1722150430000|2024-07-28 07:07:10|17484.15|17404.15|17485|17405|17485.5|17405.5|17484.15|17404.15|10
1722150440000|2024-07-28 07:07:20|17484.94|17404.94|17484.37|17404.37|17484.94|17404.94|17483.9|17403.9|10
1722150450000|2024-07-28 07:07:30|17484.16|17404.16|17484.26|17404.26|17484.84|17404.84|17484.16|17404.16|9
1722150460000|2024-07-28 07:07:40|17484.56|17404.56|17484.49|17404.49|17484.56|17404.56|17484.3|17404.3|9
1722150470000|2024-07-28 07:07:50|17484.98|17404.98|17485.05|17405.05|17485.14|17405.14|17484.96|17404.96|8
1722150480000|2024-07-28 07:08:00|17485|17405|17484.42|17404.42|17485.06|17405.06|17484.42|17404.42|10
1722150490000|2024-07-28 07:08:10|17484.44|17404.44|17484.39|17404.39|17484.7|17404.7|17484.15|17404.15|10
1722150500000|2024-07-28 07:08:20|17484.4|17404.4|17485.29|17405.29|17485.29|17405.29|17484.4|17404.4|9
1722150510000|2024-07-28 07:08:30|17485.92|17405.92|17486.89|17406.89|17486.89|17406.89|17485.92|17405.92|9
1722150520000|2024-07-28 07:08:40|17487.21|17407.21|17487.62|17407.62|17487.62|17407.62|17487.1|17407.1|9
1722150530000|2024-07-28 07:08:50|17487.61|17407.61|17486.76|17406.76|17487.64|17407.64|17486.02|17406.02|9
1722150540000|2024-07-28 07:09:00|17486.67|17406.67|17486.98|17406.98|17487.21|17407.21|17486.2|17406.2|10
1722150550000|2024-07-28 07:09:10|17486.91|17406.91|17488.79|17408.79|17488.79|17408.79|17486.42|17406.42|10
1722150560000|2024-07-28 07:09:20|17489.03|17409.03|17489.43|17409.43|17489.44|17409.44|17489.03|17409.03|10
1722150570000|2024-07-28 07:09:30|17489.29|17409.29|17487.54|17407.54|17489.29|17409.29|17487.45|17407.45|10
1722150580000|2024-07-28 07:09:40|17487.56|17407.56|17487.16|17407.16|17487.56|17407.56|17487.16|17407.16|9
1722150590000|2024-07-28 07:09:50|17487.18|17407.18|17489.14|17409.14|17489.14|17409.14|17487.18|17407.18|9
1722150600000|2024-07-28 07:10:00|17489.03|17409.03|17488.02|17408.02|17489.03|17409.03|17487.81|17407.81|10
1722150610000|2024-07-28 07:10:10|17488.59|17408.59|17488.41|17408.41|17488.65|17408.65|17488.35|17408.35|10
1722150620000|2024-07-28 07:10:20|17488.27|17408.27|17488.76|17408.76|17488.76|17408.76|17487.4|17407.4|10
1722150630000|2024-07-28 07:10:30|17488.89|17408.89|17489.51|17409.51|17489.51|17409.51|17488.89|17408.89|10
1722150640000|2024-07-28 07:10:40|17489.52|17409.52|17488.98|17408.98|17489.57|17409.57|17488.81|17408.81|10
1722150650000|2024-07-28 07:10:50|17487.67|17407.67|17489.04|17409.04|17489.04|17409.04|17487.2|17407.2|10
1722150660000|2024-07-28 07:11:00|17488.84|17408.84|17489.1|17409.1|17489.16|17409.16|17488.61|17408.61|10
1722150670000|2024-07-28 07:11:10|17489.07|17409.07|17488.93|17408.93|17489.19|17409.19|17488.93|17408.93|10
1722150680000|2024-07-28 07:11:20|17488.99|17408.99|17489.88|17409.88|17489.88|17409.88|17488.99|17408.99|10
1722150690000|2024-07-28 07:11:30|17490.13|17410.13|17490.98|17410.98|17490.98|17410.98|17490.13|17410.13|9
1722150700000|2024-07-28 07:11:40|17491|17411|17490.94|17410.94|17491|17411|17490.82|17410.82|7
1722150710000|2024-07-28 07:11:50|17490.93|17410.93|17490.54|17410.54|17490.94|17410.94|17490.54|17410.54|9
1722150720000|2024-07-28 07:12:00|17490.42|17410.42|17490.57|17410.57|17490.57|17410.57|17490.22|17410.22|9
1722150730000|2024-07-28 07:12:10|17491.49|17411.49|17491.15|17411.15|17491.55|17411.55|17490.98|17410.98|9
1722150740000|2024-07-28 07:12:20|17491.14|17411.14|17491.26|17411.26|17491.26|17411.26|17491.03|17411.03|9
1722150750000|2024-07-28 07:12:30|17491.27|17411.27|17491.15|17411.15|17491.27|17411.27|17491.15|17411.15|8
1722150760000|2024-07-28 07:12:40|17491.27|17411.27|17491.99|17411.99|17492|17412|17491.27|17411.27|7
1722150770000|2024-07-28 07:12:50|17492.01|17412.01|17493.41|17413.41|17493.79|17413.79|17491.9|17411.9|9
1722150780000|2024-07-28 07:13:00|17493.34|17413.34|17492.83|17412.83|17493.65|17413.65|17492.67|17412.67|10
1722150790000|2024-07-28 07:13:10|17492.85|17412.85|17492.51|17412.51|17492.85|17412.85|17492.24|17412.24|9
1722150800000|2024-07-28 07:13:20|17492.52|17412.52|17491.54|17411.54|17492.59|17412.59|17491.37|17411.37|10
1722150810000|2024-07-28 07:13:30|17491.5|17411.5|17493.38|17413.38|17493.38|17413.38|17491.5|17411.5|9
1722150820000|2024-07-28 07:13:40|17492.94|17412.94|17493.62|17413.62|17493.62|17413.62|17492.94|17412.94|9
1722150830000|2024-07-28 07:13:50|17493.69|17413.69|17494.61|17414.61|17494.61|17414.61|17493.69|17413.69|9
1722150840000|2024-07-28 07:14:00|17494.8|17414.8|17494.98|17414.98|17495.06|17415.06|17494.8|17414.8|9
1722150850000|2024-07-28 07:14:10|17495.04|17415.04|17498|17418|17498|17418|17495.04|17415.04|10
1722150860000|2024-07-28 07:14:20|17498.18|17418.18|17498.78|17418.78|17498.78|17418.78|17498.18|17418.18|9
1722150870000|2024-07-28 07:14:30|17499.01|17419.01|17499.67|17419.67|17499.67|17419.67|17499.01|17419.01|9
1722150880000|2024-07-28 07:14:40|17499.76|17419.76|17501.21|17421.21|17501.21|17421.21|17499.76|17419.76|9
1722150890000|2024-07-28 07:14:50|17501.35|17421.35|17505.66|17425.66|17505.66|17425.66|17501.34|17421.34|10
1722150900000|2024-07-28 07:15:00|17505.54|17425.54|17507.78|17427.78|17507.78|17427.78|17505.43|17425.43|10
1722150910000|2024-07-28 07:15:10|17508.05|17428.05|17509.79|17429.79|17509.79|17429.79|17508.05|17428.05|9
1722150920000|2024-07-28 07:15:20|17509.92|17429.92|17512.14|17432.14|17512.14|17432.14|17509.92|17429.92|9
1722150930000|2024-07-28 07:15:30|17512.21|17432.21|17512.92|17432.92|17512.92|17432.92|17512.21|17432.21|9
1722150940000|2024-07-28 07:15:40|17513.05|17433.05|17513.1|17433.1|17513.61|17433.61|17513.05|17433.05|10
1722150950000|2024-07-28 07:15:50|17513.18|17433.18|17512.76|17432.76|17513.76|17433.76|17512.76|17432.76|9
1722150960000|2024-07-28 07:16:00|17512.31|17432.31|17509.13|17429.13|17512.31|17432.31|17509.13|17429.13|10
1722150970000|2024-07-28 07:16:10|17508.39|17428.39|17508.08|17428.08|17508.51|17428.51|17508.08|17428.08|10
1722150980000|2024-07-28 07:16:20|17507.73|17427.73|17507.65|17427.65|17507.73|17427.73|17507.38|17427.38|9
1722150990000|2024-07-28 07:16:30|17507.71|17427.71|17506.86|17426.86|17507.71|17427.71|17506.77|17426.77|9
1722151000000|2024-07-28 07:16:40|17506.94|17426.94|17507.59|17427.59|17507.59|17427.59|17506.94|17426.94|9
1722151010000|2024-07-28 07:16:50|17507.6|17427.6|17508.63|17428.63|17508.66|17428.66|17507.6|17427.6|10
1722151020000|2024-07-28 07:17:00|17508.82|17428.82|17509.66|17429.66|17509.66|17429.66|17508.82|17428.82|9
1722151030000|2024-07-28 07:17:10|17509.9|17429.9|17510.77|17430.77|17510.77|17430.77|17509.78|17429.78|10
1722151040000|2024-07-28 07:17:20|17511.26|17431.26|17510.87|17430.87|17511.26|17431.26|17510.87|17430.87|10
1722151050000|2024-07-28 07:17:30|17511.11|17431.11|17510.55|17430.55|17511.11|17431.11|17510.46|17430.46|7
1722151060000|2024-07-28 07:17:40|17510.53|17430.53|17510.56|17430.56|17510.61|17430.61|17510.53|17430.53|6
1722151070000|2024-07-28 07:17:50|17510.6|17430.6|17507.76|17427.76|17510.6|17430.6|17507.76|17427.76|10
1722151080000|2024-07-28 07:18:00|17507.53|17427.53|17507.33|17427.33|17507.53|17427.53|17507.27|17427.27|8
1722151090000|2024-07-28 07:18:10|17507.32|17427.32|17506.05|17426.05|17507.4|17427.4|17506.05|17426.05|10
1722151100000|2024-07-28 07:18:20|17505.67|17425.67|17503.4|17423.4|17505.67|17425.67|17503.4|17423.4|10
1722151110000|2024-07-28 07:18:30|17503.37|17423.37|17501.16|17421.16|17503.37|17423.37|17501.16|17421.16|10
1722151120000|2024-07-28 07:18:40|17500.17|17420.17|17498.83|17418.83|17500.17|17420.17|17498.79|17418.79|10
1722151130000|2024-07-28 07:18:50|17498.65|17418.65|17494.93|17414.93|17498.65|17418.65|17494.93|17414.93|10
1722151140000|2024-07-28 07:19:00|17494.81|17414.81|17494.85|17414.85|17494.94|17414.94|17494.58|17414.58|10
1722151150000|2024-07-28 07:19:10|17495.19|17415.19|17495.39|17415.39|17495.41|17415.41|17495.11|17415.11|10
1722151160000|2024-07-28 07:19:20|17495.44|17415.44|17495.51|17415.51|17495.53|17415.53|17495.44|17415.44|9
1722151170000|2024-07-28 07:19:30|17495.52|17415.52|17495.22|17415.22|17495.61|17415.61|17495.21|17415.21|10
1722151180000|2024-07-28 07:19:40|17495.31|17415.31|17495.83|17415.83|17495.83|17415.83|17495.31|17415.31|8
1722151190000|2024-07-28 07:19:50|17495.88|17415.88|17494.67|17414.67|17496.31|17416.31|17494.67|17414.67|10
1722151200000|2024-07-28 07:20:00|17494.6|17414.6|17494.52|17414.52|17494.78|17414.78|17494.5|17414.5|10
1722151210000|2024-07-28 07:20:10|17494.65|17414.65|17492.64|17412.64|17494.71|17414.71|17492.64|17412.64|10
1722151220000|2024-07-28 07:20:20|17492.53|17412.53|17491.58|17411.58|17492.79|17412.79|17491.58|17411.58|10
1722151230000|2024-07-28 07:20:30|17491.47|17411.47|17491.06|17411.06|17491.47|17411.47|17490.92|17410.92|10
1722151240000|2024-07-28 07:20:40|17491.1|17411.1|17490.58|17410.58|17491.1|17411.1|17490.52|17410.52|9
1722151250000|2024-07-28 07:20:50|17489.65|17409.65|17489.19|17409.19|17489.65|17409.65|17489.19|17409.19|8
1722151260000|2024-07-28 07:21:00|17489.24|17409.24|17489|17409|17489.28|17409.28|17488.92|17408.92|7
1722151270000|2024-07-28 07:21:10|17489.01|17409.01|17489.11|17409.11|17489.24|17409.24|17489.01|17409.01|7
1722151280000|2024-07-28 07:21:20|17489.06|17409.06|17489.48|17409.48|17490.6|17410.6|17489|17409|10
1722151290000|2024-07-28 07:21:30|17489.61|17409.61|17489.98|17409.98|17489.98|17409.98|17489.32|17409.32|10
1722151300000|2024-07-28 07:21:40|17489.96|17409.96|17491.18|17411.18|17491.18|17411.18|17489.93|17409.93|9
1722151310000|2024-07-28 07:21:50|17491.2|17411.2|17490.32|17410.32|17491.42|17411.42|17490.32|17410.32|9
1722151320000|2024-07-28 07:22:00|17490.28|17410.28|17490.17|17410.17|17490.28|17410.28|17490.03|17410.03|9
1722151330000|2024-07-28 07:22:10|17489.66|17409.66|17487.92|17407.92|17489.66|17409.66|17487.74|17407.74|10
1722151340000|2024-07-28 07:22:20|17487.93|17407.93|17488.86|17408.86|17488.86|17408.86|17487.93|17407.93|9
1722151350000|2024-07-28 07:22:30|17488.87|17408.87|17488.03|17408.03|17489.76|17409.76|17488.03|17408.03|10
1722151360000|2024-07-28 07:22:40|17486.81|17406.81|17487.37|17407.37|17487.37|17407.37|17485.78|17405.78|10
1722151370000|2024-07-28 07:22:50|17487.68|17407.68|17487.67|17407.67|17487.68|17407.68|17487.13|17407.13|9
1722151380000|2024-07-28 07:23:00|17487.7|17407.7|17488.67|17408.67|17488.76|17408.76|17487.7|17407.7|9
1722151390000|2024-07-28 07:23:10|17488.68|17408.68|17488.58|17408.58|17490.11|17410.11|17488.26|17408.26|9
1722151400000|2024-07-28 07:23:20|17488.76|17408.76|17489.24|17409.24|17489.33|17409.33|17488.76|17408.76|10
1722151410000|2024-07-28 07:23:30|17489.3|17409.3|17489.72|17409.72|17489.93|17409.93|17489.23|17409.23|9
1722151420000|2024-07-28 07:23:40|17489.88|17409.88|17489.83|17409.83|17489.94|17409.94|17489.35|17409.35|10
1722151430000|2024-07-28 07:23:50|17490.11|17410.11|17490.94|17410.94|17490.94|17410.94|17490.11|17410.11|10
1722151440000|2024-07-28 07:24:00|17490.93|17410.93|17491.53|17411.53|17491.76|17411.76|17490.84|17410.84|9
1722151450000|2024-07-28 07:24:10|17491.69|17411.69|17492.18|17412.18|17492.22|17412.22|17491.69|17411.69|10
1722151460000|2024-07-28 07:24:20|17492.17|17412.17|17491.87|17411.87|17492.17|17412.17|17491.84|17411.84|9
1722151470000|2024-07-28 07:24:30|17491.4|17411.4|17491.53|17411.53|17491.54|17411.54|17491.4|17411.4|9
1722151480000|2024-07-28 07:24:40|17491.54|17411.54|17491.29|17411.29|17491.54|17411.54|17491|17411|8
1722151490000|2024-07-28 07:24:50|17491.33|17411.33|17493.16|17413.16|17493.31|17413.31|17491.33|17411.33|10
1722151500000|2024-07-28 07:25:00|17493.18|17413.18|17490.9|17410.9|17493.18|17413.18|17490.9|17410.9|10
1722151510000|2024-07-28 07:25:10|17490.86|17410.86|17490.42|17410.42|17490.86|17410.86|17490.42|17410.42|8
1722151520000|2024-07-28 07:25:20|17490.43|17410.43|17490.78|17410.78|17490.78|17410.78|17490.24|17410.24|8
1722151530000|2024-07-28 07:25:30|17490.82|17410.82|17490.7|17410.7|17491.17|17411.17|17490.7|17410.7|10
1722151540000|2024-07-28 07:25:40|17490.82|17410.82|17491.88|17411.88|17492.31|17412.31|17490.82|17410.82|9
1722151550000|2024-07-28 07:25:50|17491.87|17411.87|17493.47|17413.47|17493.47|17413.47|17491.87|17411.87|8
1722151560000|2024-07-28 07:26:00|17493.49|17413.49|17495.14|17415.14|17495.27|17415.27|17493.49|17413.49|10
1722151570000|2024-07-28 07:26:10|17495.11|17415.11|17497.27|17417.27|17497.3|17417.3|17494.73|17414.73|10
1722151580000|2024-07-28 07:26:20|17497.24|17417.24|17496.08|17416.08|17497.36|17417.36|17496.08|17416.08|10
1722151590000|2024-07-28 07:26:30|17496.1|17416.1|17496.22|17416.22|17496.38|17416.38|17496.1|17416.1|8
1722151600000|2024-07-28 07:26:40|17496.21|17416.21|17494.34|17414.34|17496.21|17416.21|17494.34|17414.34|8
1722151610000|2024-07-28 07:26:50|17494.15|17414.15|17489.2|17409.2|17494.71|17414.71|17489.2|17409.2|10
1722151620000|2024-07-28 07:27:00|17489.21|17409.21|17488.3|17408.3|17489.21|17409.21|17488.3|17408.3|9
1722151630000|2024-07-28 07:27:10|17488.63|17408.63|17487.36|17407.36|17488.63|17408.63|17487.31|17407.31|10
1722151640000|2024-07-28 07:27:20|17488.99|17408.99|17489.08|17409.08|17489.26|17409.26|17488.63|17408.63|10
1722151650000|2024-07-28 07:27:30|17489.18|17409.18|17489.31|17409.31|17489.69|17409.69|17489.14|17409.14|9
1722151660000|2024-07-28 07:27:40|17489.29|17409.29|17490.11|17410.11|17490.13|17410.13|17489.29|17409.29|10
1722151670000|2024-07-28 07:27:50|17490.05|17410.05|17490.27|17410.27|17490.34|17410.34|17489.85|17409.85|10
1722151680000|2024-07-28 07:28:00|17490.38|17410.38|17489.77|17409.77|17490.41|17410.41|17489.7|17409.7|10
1722151690000|2024-07-28 07:28:10|17489.7|17409.7|17489.83|17409.83|17489.83|17409.83|17489.7|17409.7|7
1722151700000|2024-07-28 07:28:20|17489.96|17409.96|17491.37|17411.37|17491.37|17411.37|17489.9|17409.9|9
1722151710000|2024-07-28 07:28:30|17491.65|17411.65|17489.4|17409.4|17491.8|17411.8|17489.4|17409.4|10
1722151720000|2024-07-28 07:28:40|17489.34|17409.34|17489.44|17409.44|17489.54|17409.54|17489.23|17409.23|8
1722151730000|2024-07-28 07:28:50|17489.46|17409.46|17490.75|17410.75|17490.75|17410.75|17489.46|17409.46|10
1722151740000|2024-07-28 07:29:00|17490.7|17410.7|17491.07|17411.07|17491.16|17411.16|17490.7|17410.7|9
1722151750000|2024-07-28 07:29:10|17491.06|17411.06|17490.73|17410.73|17491.08|17411.08|17490.73|17410.73|7
1722151760000|2024-07-28 07:29:20|17490.72|17410.72|17491.14|17411.14|17491.14|17411.14|17490.71|17410.71|9
1722151770000|2024-07-28 07:29:30|17491.28|17411.28|17492.37|17412.37|17492.37|17412.37|17491.28|17411.28|9
1722151780000|2024-07-28 07:29:40|17492.84|17412.84|17493.88|17413.88|17493.88|17413.88|17492.84|17412.84|8
1722151790000|2024-07-28 07:29:50|17493.87|17413.87|17494.59|17414.59|17494.59|17414.59|17493.54|17413.54|10
1722151800000|2024-07-28 07:30:00|17495.02|17415.02|17494.95|17414.95|17495.38|17415.38|17494.95|17414.95|10
1722151810000|2024-07-28 07:30:10|17494.97|17414.97|17494.62|17414.62|17494.97|17414.97|17494.57|17414.57|10
1722151820000|2024-07-28 07:30:20|17494.57|17414.57|17495.02|17415.02|17495.02|17415.02|17494.57|17414.57|10
1722151830000|2024-07-28 07:30:30|17494.95|17414.95|17494.64|17414.64|17495.78|17415.78|17494.43|17414.43|10
1722151840000|2024-07-28 07:30:40|17494.78|17414.78|17495.44|17415.44|17496.3|17416.3|17494.78|17414.78|10
1722151850000|2024-07-28 07:30:50|17494.92|17414.92|17492.93|17412.93|17494.92|17414.92|17492.5|17412.5|8
1722151860000|2024-07-28 07:31:00|17492.94|17412.94|17493.44|17413.44|17493.77|17413.77|17492.94|17412.94|9
1722151870000|2024-07-28 07:31:10|17493.43|17413.43|17493.56|17413.56|17493.66|17413.66|17493.26|17413.26|10
1722151880000|2024-07-28 07:31:20|17493.7|17413.7|17494.54|17414.54|17494.54|17414.54|17492.86|17412.86|10
1722151890000|2024-07-28 07:31:30|17494.57|17414.57|17495.03|17415.03|17495.04|17415.04|17494.57|17414.57|9
1722151900000|2024-07-28 07:31:40|17495.23|17415.23|17494.78|17414.78|17495.23|17415.23|17494.78|17414.78|8
1722151910000|2024-07-28 07:31:50|17494.76|17414.76|17494.6|17414.6|17494.96|17414.96|17494.6|17414.6|10
1722151920000|2024-07-28 07:32:00|17494.5|17414.5|17494.52|17414.52|17494.66|17414.66|17494.47|17414.47|9
1722151930000|2024-07-28 07:32:10|17494.71|17414.71|17492.62|17412.62|17494.71|17414.71|17492.62|17412.62|9
1722151940000|2024-07-28 07:32:20|17492.83|17412.83|17492.66|17412.66|17493.24|17413.24|17492.66|17412.66|10
1722151950000|2024-07-28 07:32:30|17492.86|17412.86|17491.91|17411.91|17492.95|17412.95|17491.81|17411.81|10
1722151960000|2024-07-28 07:32:40|17492.01|17412.01|17493.44|17413.44|17493.44|17413.44|17491.89|17411.89|10
1722151970000|2024-07-28 07:32:50|17493.74|17413.74|17494.15|17414.15|17494.17|17414.17|17493.74|17413.74|10
1722151980000|2024-07-28 07:33:00|17494.36|17414.36|17494.99|17414.99|17494.99|17414.99|17494.36|17414.36|9
1722151990000|2024-07-28 07:33:10|17495.12|17415.12|17495.52|17415.52|17495.52|17415.52|17495.08|17415.08|9
1722152000000|2024-07-28 07:33:20|17495.49|17415.49|17495.46|17415.46|17495.55|17415.55|17494.82|17414.82|10
1722152010000|2024-07-28 07:33:30|17496.35|17416.35|17497.21|17417.21|17497.28|17417.28|17496.35|17416.35|9
1722152020000|2024-07-28 07:33:40|17497.26|17417.26|17497.07|17417.07|17497.4|17417.4|17496.9|17416.9|8
1722152030000|2024-07-28 07:33:50|17497.06|17417.06|17497.47|17417.47|17497.48|17417.48|17497.02|17417.02|10
1722152040000|2024-07-28 07:34:00|17496.72|17416.72|17494.44|17414.44|17496.72|17416.72|17494.44|17414.44|10
1722152050000|2024-07-28 07:34:10|17494.32|17414.32|17492.52|17412.52|17494.32|17414.32|17492.52|17412.52|10
1722152060000|2024-07-28 07:34:20|17492.28|17412.28|17491.96|17411.96|17492.28|17412.28|17491.64|17411.64|10
1722152070000|2024-07-28 07:34:30|17491.85|17411.85|17491.74|17411.74|17491.89|17411.89|17491.56|17411.56|9
1722152080000|2024-07-28 07:34:40|17491.76|17411.76|17491.79|17411.79|17491.79|17411.79|17491.63|17411.63|7
1722152090000|2024-07-28 07:34:50|17492.24|17412.24|17491.18|17411.18|17492.43|17412.43|17491.18|17411.18|10
1722152100000|2024-07-28 07:35:00|17491.14|17411.14|17490.55|17410.55|17491.22|17411.22|17490.55|17410.55|9
1722152110000|2024-07-28 07:35:10|17490.91|17410.91|17490.58|17410.58|17491.1|17411.1|17490.58|17410.58|9
1722152120000|2024-07-28 07:35:20|17490.46|17410.46|17490.87|17410.87|17490.87|17410.87|17490.43|17410.43|6
1722152130000|2024-07-28 07:35:30|17491.1|17411.1|17492.46|17412.46|17492.46|17412.46|17491.01|17411.01|10
1722152140000|2024-07-28 07:35:40|17492.87|17412.87|17493.95|17413.95|17494|17414|17492.8|17412.8|10
1722152150000|2024-07-28 07:35:50|17494.46|17414.46|17496.54|17416.54|17497.09|17417.09|17494.46|17414.46|9
1722152160000|2024-07-28 07:36:00|17496.8|17416.8|17498.87|17418.87|17498.87|17418.87|17496.8|17416.8|10
1722152170000|2024-07-28 07:36:10|17498.84|17418.84|17499.21|17419.21|17499.5|17419.5|17498.84|17418.84|10
1722152180000|2024-07-28 07:36:20|17498.94|17418.94|17498.75|17418.75|17499.15|17419.15|17498.72|17418.72|10
1722152190000|2024-07-28 07:36:30|17499.21|17419.21|17498.93|17418.93|17499.48|17419.48|17498.93|17418.93|9
1722152200000|2024-07-28 07:36:40|17498.85|17418.85|17499.18|17419.18|17499.26|17419.26|17498.81|17418.81|10
1722152210000|2024-07-28 07:36:50|17499.24|17419.24|17498.72|17418.72|17499.24|17419.24|17498.72|17418.72|9
1722152220000|2024-07-28 07:37:00|17498.77|17418.77|17499.15|17419.15|17499.21|17419.21|17498.73|17418.73|10
1722152230000|2024-07-28 07:37:10|17499.14|17419.14|17498.98|17418.98|17499.22|17419.22|17498.98|17418.98|10
1722152240000|2024-07-28 07:37:20|17498.96|17418.96|17499.85|17419.85|17500.04|17420.04|17498.96|17418.96|10
1722152250000|2024-07-28 07:37:30|17499.49|17419.49|17497.07|17417.07|17499.49|17419.49|17497.07|17417.07|10
1722152260000|2024-07-28 07:37:40|17496.82|17416.82|17495.62|17415.62|17496.82|17416.82|17495.42|17415.42|9
1722152270000|2024-07-28 07:37:50|17495.6|17415.6|17495.92|17415.92|17495.97|17415.97|17494.92|17414.92|9
1722152280000|2024-07-28 07:38:00|17496.11|17416.11|17497.23|17417.23|17497.23|17417.23|17496.02|17416.02|10
1722152290000|2024-07-28 07:38:10|17497.26|17417.26|17499.2|17419.2|17499.25|17419.25|17497.26|17417.26|10
1722152300000|2024-07-28 07:38:20|17499.14|17419.14|17499.28|17419.28|17499.34|17419.34|17499.03|17419.03|10
1722152310000|2024-07-28 07:38:30|17499.41|17419.41|17500.05|17420.05|17500.05|17420.05|17499.4|17419.4|9
1722152320000|2024-07-28 07:38:40|17500.11|17420.11|17499.01|17419.01|17500.2|17420.2|17499.01|17419.01|10
1722152330000|2024-07-28 07:38:50|17498.16|17418.16|17497.2|17417.2|17498.29|17418.29|17497.19|17417.19|10
1722152340000|2024-07-28 07:39:00|17497.21|17417.21|17499.47|17419.47|17499.47|17419.47|17497.21|17417.21|10
1722152350000|2024-07-28 07:39:10|17499.58|17419.58|17497.08|17417.08|17499.65|17419.65|17497.08|17417.08|9
1722152360000|2024-07-28 07:39:20|17497.06|17417.06|17497.85|17417.85|17497.85|17417.85|17496.63|17416.63|9
1722152370000|2024-07-28 07:39:30|17497.87|17417.87|17498.43|17418.43|17498.43|17418.43|17497.87|17417.87|9
1722152380000|2024-07-28 07:39:40|17498.7|17418.7|17500.97|17420.97|17500.98|17420.98|17498.7|17418.7|10
1722152390000|2024-07-28 07:39:50|17501.14|17421.14|17503.06|17423.06|17503.06|17423.06|17501.13|17421.13|10
1722152400000|2024-07-28 07:40:00|17503.03|17423.03|17503.66|17423.66|17503.66|17423.66|17503.03|17423.03|10
1722152410000|2024-07-28 07:40:10|17503.69|17423.69|17504.85|17424.85|17505.1|17425.1|17503.69|17423.69|9
1722152420000|2024-07-28 07:40:20|17504.9|17424.9|17504.33|17424.33|17504.95|17424.95|17504.33|17424.33|10
1722152430000|2024-07-28 07:40:30|17504.44|17424.44|17504.69|17424.69|17504.74|17424.74|17504.25|17424.25|10
1722152440000|2024-07-28 07:40:40|17504.57|17424.57|17504.44|17424.44|17504.66|17424.66|17504.42|17424.42|10
1722152450000|2024-07-28 07:40:50|17504.49|17424.49|17504.9|17424.9|17505.05|17425.05|17504.48|17424.48|10
1722152460000|2024-07-28 07:41:00|17504.91|17424.91|17503.58|17423.58|17504.91|17424.91|17503.58|17423.58|10
1722152470000|2024-07-28 07:41:10|17503.48|17423.48|17502.87|17422.87|17503.48|17423.48|17502.87|17422.87|8
1722152480000|2024-07-28 07:41:20|17502.7|17422.7|17501.69|17421.69|17502.7|17422.7|17501.69|17421.69|10
1722152490000|2024-07-28 07:41:30|17501.71|17421.71|17501.67|17421.67|17501.71|17421.71|17501.27|17421.27|9
1722152500000|2024-07-28 07:41:40|17501.72|17421.72|17503.03|17423.03|17503.03|17423.03|17501.72|17421.72|9
1722152510000|2024-07-28 07:41:50|17503.08|17423.08|17504.61|17424.61|17504.61|17424.61|17503.08|17423.08|10
1722152520000|2024-07-28 07:42:00|17504.64|17424.64|17505.87|17425.87|17506.02|17426.02|17504.64|17424.64|10
1722152530000|2024-07-28 07:42:10|17505.89|17425.89|17505.52|17425.52|17505.96|17425.96|17505.52|17425.52|8
1722152540000|2024-07-28 07:42:20|17505.55|17425.55|17505.25|17425.25|17505.6|17425.6|17505.25|17425.25|9
1722152550000|2024-07-28 07:42:30|17505.21|17425.21|17506.54|17426.54|17506.64|17426.64|17505.2|17425.2|10
1722152560000|2024-07-28 07:42:40|17506.73|17426.73|17505.17|17425.17|17506.73|17426.73|17504.61|17424.61|10
1722152570000|2024-07-28 07:42:50|17505.2|17425.2|17504.87|17424.87|17505.75|17425.75|17504.87|17424.87|10
1722152580000|2024-07-28 07:43:00|17504.66|17424.66|17503.68|17423.68|17504.69|17424.69|17503.68|17423.68|10
1722152590000|2024-07-28 07:43:10|17503.67|17423.67|17504.03|17424.03|17504.19|17424.19|17503.67|17423.67|9
1722152600000|2024-07-28 07:43:20|17504.05|17424.05|17504.14|17424.14|17504.3|17424.3|17503.98|17423.98|10
1722152610000|2024-07-28 07:43:30|17504.86|17424.86|17504.53|17424.53|17504.86|17424.86|17504.3|17424.3|9
1722152620000|2024-07-28 07:43:40|17504.56|17424.56|17504.99|17424.99|17504.99|17424.99|17504.55|17424.55|9
1722152630000|2024-07-28 07:43:50|17505.1|17425.1|17505.17|17425.17|17505.37|17425.37|17505.1|17425.1|10
1722152640000|2024-07-28 07:44:00|17505.12|17425.12|17505.01|17425.01|17505.29|17425.29|17505.01|17425.01|10
1722152650000|2024-07-28 07:44:10|17504.89|17424.89|17505.46|17425.46|17505.46|17425.46|17504.71|17424.71|10
1722152660000|2024-07-28 07:44:20|17505.55|17425.55|17506.12|17426.12|17506.12|17426.12|17505.55|17425.55|9
1722152670000|2024-07-28 07:44:30|17506.13|17426.13|17506.25|17426.25|17506.39|17426.39|17506.08|17426.08|10
1722152680000|2024-07-28 07:44:40|17506.27|17426.27|17506.66|17426.66|17506.66|17426.66|17506.27|17426.27|8
1722152690000|2024-07-28 07:44:50|17506.58|17426.58|17507.11|17427.11|17507.11|17427.11|17506.58|17426.58|9
1722152700000|2024-07-28 07:45:00|17507.12|17427.12|17503.97|17423.97|17507.22|17427.22|17503.19|17423.19|9
1722152710000|2024-07-28 07:45:10|17503.89|17423.89|17504.11|17424.11|17504.32|17424.32|17503.89|17423.89|10
1722152720000|2024-07-28 07:45:20|17504.06|17424.06|17504.28|17424.28|17506.04|17426.04|17504.06|17424.06|9
1722152730000|2024-07-28 07:45:30|17504.35|17424.35|17504.52|17424.52|17504.77|17424.77|17504.35|17424.35|10
1722152740000|2024-07-28 07:45:40|17504.34|17424.34|17503.96|17423.96|17504.48|17424.48|17503.96|17423.96|9
1722152750000|2024-07-28 07:45:50|17503.93|17423.93|17505.38|17425.38|17505.6|17425.6|17503.92|17423.92|10
1722152760000|2024-07-28 07:46:00|17505.41|17425.41|17505.91|17425.91|17505.91|17425.91|17505.41|17425.41|9
1722152770000|2024-07-28 07:46:10|17506.15|17426.15|17509.29|17429.29|17509.29|17429.29|17506.12|17426.12|10
1722152780000|2024-07-28 07:46:20|17509.41|17429.41|17510.62|17430.62|17510.74|17430.74|17509.41|17429.41|10
1722152790000|2024-07-28 07:46:30|17510.64|17430.64|17509.46|17429.46|17510.73|17430.73|17509.46|17429.46|10
1722152800000|2024-07-28 07:46:40|17509.45|17429.45|17512.11|17432.11|17512.11|17432.11|17509.45|17429.45|10
1722152810000|2024-07-28 07:46:50|17511.92|17431.92|17512.44|17432.44|17512.44|17432.44|17511.45|17431.45|10
1722152820000|2024-07-28 07:47:00|17512.79|17432.79|17513.3|17433.3|17513.3|17433.3|17512.78|17432.78|10
1722152830000|2024-07-28 07:47:10|17514|17434|17514.19|17434.19|17514.85|17434.85|17513.75|17433.75|10
1722152840000|2024-07-28 07:47:20|17514.02|17434.02|17514.77|17434.77|17514.8|17434.8|17514.02|17434.02|10
1722152850000|2024-07-28 07:47:30|17514.93|17434.93|17519.01|17439.01|17519.01|17439.01|17514.93|17434.93|10
1722152860000|2024-07-28 07:47:40|17519.11|17439.11|17521.85|17441.85|17521.88|17441.88|17519.11|17439.11|10
1722152870000|2024-07-28 07:47:50|17521.91|17441.91|17522.3|17442.3|17522.64|17442.64|17521.91|17441.91|10
1722152880000|2024-07-28 07:48:00|17522.19|17442.19|17522.42|17442.42|17522.43|17442.43|17522.19|17442.19|9
1722152890000|2024-07-28 07:48:10|17522.7|17442.7|17523.61|17443.61|17523.74|17443.74|17522.7|17442.7|10
1722152900000|2024-07-28 07:48:20|17523.66|17443.66|17520.68|17440.68|17523.66|17443.66|17520.68|17440.68|9
1722152910000|2024-07-28 07:48:30|17520.57|17440.57|17520.49|17440.49|17520.73|17440.73|17520.32|17440.32|10
1722152920000|2024-07-28 07:48:40|17520.33|17440.33|17520.93|17440.93|17520.93|17440.93|17520.23|17440.23|8
1722152930000|2024-07-28 07:48:50|17520.94|17440.94|17521.16|17441.16|17521.47|17441.47|17520.94|17440.94|10
1722152940000|2024-07-28 07:49:00|17522.01|17442.01|17523.84|17443.84|17523.95|17443.95|17522.01|17442.01|9
1722152950000|2024-07-28 07:49:10|17523.97|17443.97|17524.98|17444.98|17524.98|17444.98|17523.97|17443.97|8
1722152960000|2024-07-28 07:49:20|17526.27|17446.27|17526.59|17446.59|17526.64|17446.64|17526.17|17446.17|10
1722152970000|2024-07-28 07:49:30|17526.25|17446.25|17527|17447|17527.07|17447.07|17525.95|17445.95|10
1722152980000|2024-07-28 07:49:40|17527.21|17447.21|17526.5|17446.5|17527.21|17447.21|17526.25|17446.25|9
1722152990000|2024-07-28 07:49:50|17526.61|17446.61|17527.34|17447.34|17527.34|17447.34|17526.61|17446.61|9
1722153000000|2024-07-28 07:50:00|17527.45|17447.45|17529.25|17449.25|17530.89|17450.89|17527.45|17447.45|10
1722153010000|2024-07-28 07:50:10|17529.24|17449.24|17528.66|17448.66|17529.95|17449.95|17528.66|17448.66|10
1722153020000|2024-07-28 07:50:20|17528.49|17448.49|17528.4|17448.4|17529.94|17449.94|17528.18|17448.18|10
1722153030000|2024-07-28 07:50:30|17527.8|17447.8|17527.3|17447.3|17527.8|17447.8|17527.3|17447.3|10
1722153040000|2024-07-28 07:50:40|17527.28|17447.28|17528.33|17448.33|17528.62|17448.62|17527.28|17447.28|10
1722153050000|2024-07-28 07:50:50|17527.31|17447.31|17527.56|17447.56|17527.67|17447.67|17526.83|17446.83|10
1722153060000|2024-07-28 07:51:00|17527.73|17447.73|17526.47|17446.47|17527.73|17447.73|17526.47|17446.47|9
1722153070000|2024-07-28 07:51:10|17526.46|17446.46|17528.02|17448.02|17528.02|17448.02|17526.46|17446.46|9
1722153080000|2024-07-28 07:51:20|17528.15|17448.15|17529.01|17449.01|17529.01|17449.01|17528.15|17448.15|9
1722153090000|2024-07-28 07:51:30|17529.33|17449.33|17528.39|17448.39|17530.45|17450.45|17528.39|17448.39|10
1722153100000|2024-07-28 07:51:40|17528.82|17448.82|17528.71|17448.71|17529.05|17449.05|17528.48|17448.48|10
1722153110000|2024-07-28 07:51:50|17528.7|17448.7|17528.99|17448.99|17529.18|17449.18|17528.64|17448.64|10
1722153120000|2024-07-28 07:52:00|17529.57|17449.57|17529.77|17449.77|17529.77|17449.77|17529.18|17449.18|8
1722153130000|2024-07-28 07:52:10|17529.72|17449.72|17530.75|17450.75|17530.9|17450.9|17529.72|17449.72|9
1722153140000|2024-07-28 07:52:20|17530.8|17450.8|17531.53|17451.53|17531.56|17451.56|17530.8|17450.8|9
1722153150000|2024-07-28 07:52:30|17531.61|17451.61|17530.66|17450.66|17531.85|17451.85|17530.66|17450.66|9
1722153160000|2024-07-28 07:52:40|17530.68|17450.68|17531.85|17451.85|17531.99|17451.99|17530.57|17450.57|10
1722153170000|2024-07-28 07:52:50|17531.92|17451.92|17532.63|17452.63|17532.7|17452.7|17531.92|17451.92|7
1722153180000|2024-07-28 07:53:00|17532.62|17452.62|17533.71|17453.71|17533.71|17453.71|17532.62|17452.62|9
1722153190000|2024-07-28 07:53:10|17533.95|17453.95|17536.17|17456.17|17536.17|17456.17|17533.95|17453.95|10
1722153200000|2024-07-28 07:53:20|17536.18|17456.18|17537.93|17457.93|17538|17458|17536.16|17456.16|9
1722153210000|2024-07-28 07:53:30|17537.97|17457.97|17538.94|17458.94|17538.94|17458.94|17537.97|17457.97|9
1722153220000|2024-07-28 07:53:40|17538.95|17458.95|17539.46|17459.46|17539.56|17459.56|17538.95|17458.95|10
1722153230000|2024-07-28 07:53:50|17539.69|17459.69|17540.16|17460.16|17540.16|17460.16|17539.69|17459.69|9
1722153240000|2024-07-28 07:54:00|17540.07|17460.07|17540.16|17460.16|17540.41|17460.41|17539.8|17459.8|10
1722153250000|2024-07-28 07:54:10|17540.09|17460.09|17541.76|17461.76|17541.76|17461.76|17539.9|17459.9|10
1722153260000|2024-07-28 07:54:20|17542.27|17462.27|17542.82|17462.82|17543.06|17463.06|17542.27|17462.27|10
1722153270000|2024-07-28 07:54:30|17542.74|17462.74|17543.7|17463.7|17543.7|17463.7|17542.74|17462.74|10
1722153280000|2024-07-28 07:54:40|17543.67|17463.67|17545.86|17465.86|17545.87|17465.87|17543.67|17463.67|10
1722153290000|2024-07-28 07:54:50|17546.06|17466.06|17546.18|17466.18|17546.55|17466.55|17546.06|17466.06|9
1722153300000|2024-07-28 07:55:00|17546.31|17466.31|17545.41|17465.41|17546.31|17466.31|17545.03|17465.03|10
1722153310000|2024-07-28 07:55:10|17545.42|17465.42|17546.05|17466.05|17546.57|17466.57|17545.37|17465.37|9
1722153320000|2024-07-28 07:55:20|17545.73|17465.73|17545.7|17465.7|17545.9|17465.9|17545.62|17465.62|10
1722153330000|2024-07-28 07:55:30|17546|17466|17549.23|17469.23|17549.23|17469.23|17545.98|17465.98|9
1722153340000|2024-07-28 07:55:40|17549.45|17469.45|17549.15|17469.15|17549.76|17469.76|17549.14|17469.14|10
1722153350000|2024-07-28 07:55:50|17548.71|17468.71|17548.3|17468.3|17549.1|17469.1|17548.3|17468.3|10
1722153360000|2024-07-28 07:56:00|17548.29|17468.29|17549.36|17469.36|17549.44|17469.44|17548.29|17468.29|9
1722153370000|2024-07-28 07:56:10|17549.42|17469.42|17549.3|17469.3|17549.6|17469.6|17548.95|17468.95|9
1722153380000|2024-07-28 07:56:20|17549.4|17469.4|17549.56|17469.56|17549.86|17469.86|17549.17|17469.17|10
1722153390000|2024-07-28 07:56:30|17549.76|17469.76|17549.8|17469.8|17550.57|17470.57|17549.76|17469.76|10
1722153400000|2024-07-28 07:56:40|17549.84|17469.84|17549.74|17469.74|17550.22|17470.22|17549.62|17469.62|10
1722153410000|2024-07-28 07:56:50|17550.02|17470.02|17548.23|17468.23|17550.02|17470.02|17548.23|17468.23|10
1722153420000|2024-07-28 07:57:00|17548.3|17468.3|17548.15|17468.15|17548.3|17468.3|17547.67|17467.67|10
1722153430000|2024-07-28 07:57:10|17548.17|17468.17|17547.66|17467.66|17549.05|17469.05|17547.66|17467.66|10
1722153440000|2024-07-28 07:57:20|17547.63|17467.63|17545.78|17465.78|17547.73|17467.73|17545.78|17465.78|10
1722153450000|2024-07-28 07:57:30|17545.8|17465.8|17545.23|17465.23|17545.98|17465.98|17545.23|17465.23|9
1722153460000|2024-07-28 07:57:40|17545.21|17465.21|17544.17|17464.17|17545.25|17465.25|17544.1|17464.1|10
1722153470000|2024-07-28 07:57:50|17544.54|17464.54|17545.31|17465.31|17545.31|17465.31|17544.43|17464.43|9
1722153480000|2024-07-28 07:58:00|17545.38|17465.38|17548.52|17468.52|17548.52|17468.52|17545.38|17465.38|9
1722153490000|2024-07-28 07:58:10|17548.72|17468.72|17548.78|17468.78|17548.78|17468.78|17548.56|17468.56|8
1722153500000|2024-07-28 07:58:20|17548.79|17468.79|17548.69|17468.69|17548.8|17468.8|17548.38|17468.38|10
1722153510000|2024-07-28 07:58:30|17548.58|17468.58|17547.71|17467.71|17549.32|17469.32|17547.71|17467.71|10
1722153520000|2024-07-28 07:58:40|17547.56|17467.56|17549.31|17469.31|17549.35|17469.35|17547.56|17467.56|9
1722153530000|2024-07-28 07:58:50|17549.15|17469.15|17551.83|17471.83|17551.93|17471.93|17549.15|17469.15|9
1722153540000|2024-07-28 07:59:00|17551.76|17471.76|17551.11|17471.11|17551.76|17471.76|17551.11|17471.11|10
1722153550000|2024-07-28 07:59:10|17551.1|17471.1|17548.88|17468.88|17551.17|17471.17|17548.88|17468.88|10
1722153560000|2024-07-28 07:59:20|17548.75|17468.75|17548.52|17468.52|17548.75|17468.75|17548.52|17468.52|10
1722153570000|2024-07-28 07:59:30|17548.53|17468.53|17549.14|17469.14|17549.24|17469.24|17548.53|17468.53|10
1722153580000|2024-07-28 07:59:40|17549.2|17469.2|17550.13|17470.13|17550.22|17470.22|17549.09|17469.09|8
1722153590000|2024-07-28 07:59:50|17550.24|17470.24|17550.69|17470.69|17550.95|17470.95|17550.24|17470.24|10
1722153600000|2024-07-28 08:00:00|17550.74|17470.74|17551.4|17471.4|17552.34|17472.34|17550.73|17470.73|9
1722153610000|2024-07-28 08:00:10|17551.14|17471.14|17550.9|17470.9|17551.4|17471.4|17550.9|17470.9|9
1722153620000|2024-07-28 08:00:20|17550.83|17470.83|17548.64|17468.64|17550.83|17470.83|17548.64|17468.64|9
1722153630000|2024-07-28 08:00:30|17548.24|17468.24|17544.99|17464.99|17548.24|17468.24|17544.73|17464.73|10
1722153640000|2024-07-28 08:00:40|17544.64|17464.64|17543.7|17463.7|17544.64|17464.64|17543.64|17463.64|10
1722153650000|2024-07-28 08:00:50|17543.81|17463.81|17539.44|17459.44|17543.86|17463.86|17539.44|17459.44|10
1722153660000|2024-07-28 08:01:00|17538.87|17458.87|17537.21|17457.21|17538.87|17458.87|17537.14|17457.14|10
1722153670000|2024-07-28 08:01:10|17537.43|17457.43|17535.08|17455.08|17537.73|17457.73|17535.08|17455.08|10
1722153680000|2024-07-28 08:01:20|17534.82|17454.82|17532.61|17452.61|17534.82|17454.82|17532.61|17452.61|10
1722153690000|2024-07-28 08:01:30|17532.43|17452.43|17531.95|17451.95|17532.43|17452.43|17531.95|17451.95|10
1722153700000|2024-07-28 08:01:40|17531.88|17451.88|17531.94|17451.94|17532.01|17452.01|17531.88|17451.88|10
1722153710000|2024-07-28 08:01:50|17531.95|17451.95|17531.92|17451.92|17531.99|17451.99|17531.69|17451.69|9
1722153720000|2024-07-28 08:02:00|17532.22|17452.22|17534.87|17454.87|17534.87|17454.87|17532.22|17452.22|9
1722153730000|2024-07-28 08:02:10|17534.93|17454.93|17535.86|17455.86|17535.86|17455.86|17534.57|17454.57|10
1722153740000|2024-07-28 08:02:20|17535.57|17455.57|17532.67|17452.67|17535.57|17455.57|17532.67|17452.67|10
1722153750000|2024-07-28 08:02:30|17532.3|17452.3|17530.61|17450.61|17532.3|17452.3|17530.61|17450.61|10
1722153760000|2024-07-28 08:02:40|17530.67|17450.67|17530.92|17450.92|17531|17451|17530.62|17450.62|9
1722153770000|2024-07-28 08:02:50|17530.89|17450.89|17530.95|17450.95|17531.05|17451.05|17530.89|17450.89|9
1722153780000|2024-07-28 08:03:00|17530.94|17450.94|17529.37|17449.37|17530.95|17450.95|17529.37|17449.37|10
1722153790000|2024-07-28 08:03:10|17529.25|17449.25|17528.21|17448.21|17529.25|17449.25|17528.17|17448.17|10
1722153800000|2024-07-28 08:03:20|17528.37|17448.37|17528.69|17448.69|17528.72|17448.72|17528.37|17448.37|9
1722153810000|2024-07-28 08:03:30|17528.83|17448.83|17529.58|17449.58|17529.58|17449.58|17528.83|17448.83|9
1722153820000|2024-07-28 08:03:40|17529.62|17449.62|17528.14|17448.14|17529.62|17449.62|17528.14|17448.14|10
1722153830000|2024-07-28 08:03:50|17527.62|17447.62|17529.26|17449.26|17529.72|17449.72|17527.59|17447.59|10
1722153840000|2024-07-28 08:04:00|17529.07|17449.07|17528.91|17448.91|17529.13|17449.13|17528.91|17448.91|9
1722153850000|2024-07-28 08:04:10|17528.97|17448.97|17528.05|17448.05|17528.97|17448.97|17527.98|17447.98|10
1722153860000|2024-07-28 08:04:20|17527.85|17447.85|17527.72|17447.72|17527.85|17447.85|17527.5|17447.5|10
1722153870000|2024-07-28 08:04:30|17527.83|17447.83|17527.68|17447.68|17528.26|17448.26|17527.42|17447.42|9
1722153880000|2024-07-28 08:04:40|17527.63|17447.63|17525.98|17445.98|17527.63|17447.63|17525.98|17445.98|9
1722153890000|2024-07-28 08:04:50|17525.95|17445.95|17526.23|17446.23|17526.41|17446.41|17525.95|17445.95|9
1722153900000|2024-07-28 08:05:00|17526.14|17446.14|17526.79|17446.79|17526.79|17446.79|17525.86|17445.86|9
1722153910000|2024-07-28 08:05:10|17526.92|17446.92|17525.7|17445.7|17527.06|17447.06|17525.56|17445.56|10
1722153920000|2024-07-28 08:05:20|17526.15|17446.15|17528.27|17448.27|17528.27|17448.27|17526.15|17446.15|10
1722153930000|2024-07-28 08:05:30|17528.61|17448.61|17529.89|17449.89|17530.07|17450.07|17528.39|17448.39|10
1722153940000|2024-07-28 08:05:40|17529.67|17449.67|17528.79|17448.79|17530.62|17450.62|17528.79|17448.79|10
1722153950000|2024-07-28 08:05:50|17528.65|17448.65|17528.23|17448.23|17528.65|17448.65|17528.23|17448.23|10
1722153960000|2024-07-28 08:06:00|17528.16|17448.16|17527.06|17447.06|17528.16|17448.16|17527.06|17447.06|10
1722153970000|2024-07-28 08:06:10|17527.02|17447.02|17526.57|17446.57|17527.02|17447.02|17526.4|17446.4|10
1722153980000|2024-07-28 08:06:20|17526.82|17446.82|17525.82|17445.82|17526.82|17446.82|17525.7|17445.7|10
1722153990000|2024-07-28 08:06:30|17525.74|17445.74|17524.69|17444.69|17525.98|17445.98|17524.69|17444.69|10
1722154000000|2024-07-28 08:06:40|17524.35|17444.35|17523.82|17443.82|17524.35|17444.35|17523.82|17443.82|9
1722154010000|2024-07-28 08:06:50|17523.53|17443.53|17522.85|17442.85|17523.53|17443.53|17522.85|17442.85|8
1722154020000|2024-07-28 08:07:00|17522.88|17442.88|17522.97|17442.97|17522.97|17442.97|17522.81|17442.81|10
1722154030000|2024-07-28 08:07:10|17522.94|17442.94|17521.94|17441.94|17522.94|17442.94|17521.94|17441.94|10
1722154040000|2024-07-28 08:07:20|17521.81|17441.81|17519.81|17439.81|17521.81|17441.81|17519.81|17439.81|10
1722154050000|2024-07-28 08:07:30|17519.76|17439.76|17519.58|17439.58|17519.76|17439.76|17519.48|17439.48|10
1722154060000|2024-07-28 08:07:40|17519.67|17439.67|17519.6|17439.6|17519.72|17439.72|17519.26|17439.26|9
1722154070000|2024-07-28 08:07:50|17519.76|17439.76|17519.86|17439.86|17520.34|17440.34|17519.76|17439.76|10
1722154080000|2024-07-28 08:08:00|17520.01|17440.01|17521.13|17441.13|17521.22|17441.22|17520.01|17440.01|10
1722154090000|2024-07-28 08:08:10|17521.14|17441.14|17522.2|17442.2|17522.2|17442.2|17521.14|17441.14|9
1722154100000|2024-07-28 08:08:20|17522.43|17442.43|17524.4|17444.4|17524.62|17444.62|17522.43|17442.43|10
1722154110000|2024-07-28 08:08:30|17524.43|17444.43|17524.6|17444.6|17524.6|17444.6|17524.43|17444.43|10
1722154120000|2024-07-28 08:08:40|17524.57|17444.57|17525.99|17445.99|17526.02|17446.02|17524.49|17444.49|10
1722154130000|2024-07-28 08:08:50|17526.09|17446.09|17526.02|17446.02|17526.09|17446.09|17525.96|17445.96|10
1722154140000|2024-07-28 08:09:00|17525.88|17445.88|17526.02|17446.02|17526.07|17446.07|17525.82|17445.82|7
1722154150000|2024-07-28 08:09:10|17525.66|17445.66|17526.03|17446.03|17526.27|17446.27|17525.56|17445.56|8
1722154160000|2024-07-28 08:09:20|17526.02|17446.02|17526.07|17446.07|17526.18|17446.18|17525.9|17445.9|10
1722154170000|2024-07-28 08:09:30|17526.06|17446.06|17527.14|17447.14|17527.14|17447.14|17526.04|17446.04|9
1722154180000|2024-07-28 08:09:40|17527.25|17447.25|17527.47|17447.47|17527.5|17447.5|17527.24|17447.24|9
1722154190000|2024-07-28 08:09:50|17527.44|17447.44|17528.03|17448.03|17528.03|17448.03|17527.44|17447.44|9
1722154200000|2024-07-28 08:10:00|17528.02|17448.02|17528.52|17448.52|17528.71|17448.71|17527.98|17447.98|9
1722154210000|2024-07-28 08:10:10|17528.45|17448.45|17528.84|17448.84|17528.84|17448.84|17528.37|17448.37|9
1722154220000|2024-07-28 08:10:20|17528.86|17448.86|17528.99|17448.99|17529.01|17449.01|17528.83|17448.83|6
1722154230000|2024-07-28 08:10:30|17529.34|17449.34|17529.68|17449.68|17529.69|17449.69|17529.34|17449.34|8
1722154240000|2024-07-28 08:10:40|17529.78|17449.78|17530.96|17450.96|17530.98|17450.98|17529.78|17449.78|8
1722154250000|2024-07-28 08:10:50|17530.97|17450.97|17531.82|17451.82|17531.84|17451.84|17530.93|17450.93|8
1722154260000|2024-07-28 08:11:00|17531.83|17451.83|17531.5|17451.5|17532.24|17452.24|17531.5|17451.5|10
1722154270000|2024-07-28 08:11:10|17531.46|17451.46|17531.68|17451.68|17531.68|17451.68|17531.4|17451.4|6
1722154280000|2024-07-28 08:11:20|17531.7|17451.7|17530.71|17450.71|17531.7|17451.7|17530.67|17450.67|8
1722154290000|2024-07-28 08:11:30|17530.33|17450.33|17530.39|17450.39|17530.65|17450.65|17529.96|17449.96|10
1722154300000|2024-07-28 08:11:40|17530.42|17450.42|17530.55|17450.55|17530.6|17450.6|17530.42|17450.42|7
1722154310000|2024-07-28 08:11:50|17530.56|17450.56|17530.54|17450.54|17530.59|17450.59|17530.5|17450.5|9
1722154320000|2024-07-28 08:12:00|17530.26|17450.26|17529.79|17449.79|17530.26|17450.26|17529.79|17449.79|10
1722154330000|2024-07-28 08:12:10|17529.8|17449.8|17530.15|17450.15|17530.15|17450.15|17529.77|17449.77|8
1722154340000|2024-07-28 08:12:20|17530.11|17450.11|17530.96|17450.96|17531.19|17451.19|17530.11|17450.11|9
1722154350000|2024-07-28 08:12:30|17530.86|17450.86|17536.97|17456.97|17536.97|17456.97|17530.81|17450.81|10
1722154360000|2024-07-28 08:12:40|17537.74|17457.74|17538.71|17458.71|17538.82|17458.82|17537.74|17457.74|9
1722154370000|2024-07-28 08:12:50|17538.8|17458.8|17539|17459|17539.15|17459.15|17538.62|17458.62|10
1722154380000|2024-07-28 08:13:00|17539.27|17459.27|17539.5|17459.5|17539.5|17459.5|17538.83|17458.83|10
1722154390000|2024-07-28 08:13:10|17538.71|17458.71|17538.89|17458.89|17538.89|17458.89|17538.09|17458.09|10
1722154400000|2024-07-28 08:13:20|17539.46|17459.46|17539.54|17459.54|17539.58|17459.58|17539.36|17459.36|10
1722154410000|2024-07-28 08:13:30|17539.62|17459.62|17540.05|17460.05|17540.23|17460.23|17539.62|17459.62|9
1722154420000|2024-07-28 08:13:40|17539.93|17459.93|17540.19|17460.19|17540.2|17460.2|17539.83|17459.83|9
1722154430000|2024-07-28 08:13:50|17540.21|17460.21|17542.9|17462.9|17542.9|17462.9|17540.21|17460.21|10
1722154440000|2024-07-28 08:14:00|17543.01|17463.01|17544.29|17464.29|17544.29|17464.29|17543.01|17463.01|10
1722154450000|2024-07-28 08:14:10|17545.02|17465.02|17548.17|17468.17|17548.36|17468.36|17545.01|17465.01|10
1722154460000|2024-07-28 08:14:20|17548.36|17468.36|17550.17|17470.17|17550.17|17470.17|17548.29|17468.29|10
1722154470000|2024-07-28 08:14:30|17550.19|17470.19|17550.51|17470.51|17550.51|17470.51|17550.17|17470.17|7
1722154480000|2024-07-28 08:14:40|17550.3|17470.3|17549.05|17469.05|17550.3|17470.3|17549.05|17469.05|10
1722154490000|2024-07-28 08:14:50|17549.29|17469.29|17549.02|17469.02|17549.63|17469.63|17549.02|17469.02|10
1722154500000|2024-07-28 08:15:00|17548.91|17468.91|17549.04|17469.04|17549.04|17469.04|17548.52|17468.52|10
1722154510000|2024-07-28 08:15:10|17549.07|17469.07|17547.67|17467.67|17549.08|17469.08|17547.67|17467.67|10
1722154520000|2024-07-28 08:15:20|17547.68|17467.68|17547.83|17467.83|17548.08|17468.08|17547.68|17467.68|9
1722154530000|2024-07-28 08:15:30|17547.8|17467.8|17546.62|17466.62|17548.52|17468.52|17546.62|17466.62|10
1722154540000|2024-07-28 08:15:40|17546.61|17466.61|17548.97|17468.97|17548.97|17468.97|17546.61|17466.61|10
1722154550000|2024-07-28 08:15:50|17549.13|17469.13|17549.91|17469.91|17549.92|17469.92|17549.13|17469.13|8
1722154560000|2024-07-28 08:16:00|17549.86|17469.86|17549.91|17469.91|17549.96|17469.96|17549.71|17469.71|9
1722154570000|2024-07-28 08:16:10|17549.92|17469.92|17548.55|17468.55|17550.57|17470.57|17548.55|17468.55|9
1722154580000|2024-07-28 08:16:20|17548.06|17468.06|17551.7|17471.7|17551.7|17471.7|17547.69|17467.69|9
1722154590000|2024-07-28 08:16:30|17552.66|17472.66|17554.16|17474.16|17554.26|17474.26|17552.66|17472.66|8
1722154600000|2024-07-28 08:16:40|17554|17474|17553.36|17473.36|17554|17474|17553.36|17473.36|9
1722154610000|2024-07-28 08:16:50|17553.39|17473.39|17554.96|17474.96|17555.04|17475.04|17553.26|17473.26|10
1722154620000|2024-07-28 08:17:00|17554.95|17474.95|17555.19|17475.19|17555.19|17475.19|17554.95|17474.95|10
1722154630000|2024-07-28 08:17:10|17555.54|17475.54|17556.07|17476.07|17556.15|17476.15|17555.49|17475.49|10
1722154640000|2024-07-28 08:17:20|17556.06|17476.06|17556.83|17476.83|17556.83|17476.83|17556.06|17476.06|10
1722154650000|2024-07-28 08:17:30|17556.79|17476.79|17557.24|17477.24|17557.27|17477.27|17556.79|17476.79|9
1722154660000|2024-07-28 08:17:40|17557.25|17477.25|17558.16|17478.16|17558.16|17478.16|17557.25|17477.25|8
1722154670000|2024-07-28 08:17:50|17558.46|17478.46|17559.03|17479.03|17559.27|17479.27|17558.46|17478.46|9
1722154680000|2024-07-28 08:18:00|17559.09|17479.09|17558.05|17478.05|17559.09|17479.09|17558.01|17478.01|9
1722154690000|2024-07-28 08:18:10|17558.07|17478.07|17556.06|17476.06|17558.07|17478.07|17556.06|17476.06|10
1722154700000|2024-07-28 08:18:20|17555.86|17475.86|17555.53|17475.53|17555.86|17475.86|17555.53|17475.53|9
1722154710000|2024-07-28 08:18:30|17555.35|17475.35|17557|17477|17557.05|17477.05|17555.35|17475.35|10
1722154720000|2024-07-28 08:18:40|17557.07|17477.07|17556.83|17476.83|17557.14|17477.14|17556.82|17476.82|10
1722154730000|2024-07-28 08:18:50|17556.72|17476.72|17557.21|17477.21|17557.21|17477.21|17556.72|17476.72|9
1722154740000|2024-07-28 08:19:00|17557.23|17477.23|17556.6|17476.6|17557.55|17477.55|17556.34|17476.34|9
1722154750000|2024-07-28 08:19:10|17556.65|17476.65|17556.8|17476.8|17556.8|17476.8|17556.39|17476.39|9
1722154760000|2024-07-28 08:19:20|17556.64|17476.64|17556.82|17476.82|17556.85|17476.85|17556.59|17476.59|10
1722154770000|2024-07-28 08:19:30|17556.83|17476.83|17558.12|17478.12|17558.15|17478.15|17556.78|17476.78|9
1722154780000|2024-07-28 08:19:40|17558.31|17478.31|17557.81|17477.81|17558.31|17478.31|17557.81|17477.81|10
1722154790000|2024-07-28 08:19:50|17558.14|17478.14|17557.26|17477.26|17558.17|17478.17|17557.22|17477.22|8
1722154800000|2024-07-28 08:20:00|17557.37|17477.37|17557.61|17477.61|17557.77|17477.77|17557.31|17477.31|9
1722154810000|2024-07-28 08:20:10|17557.99|17477.99|17557.65|17477.65|17557.99|17477.99|17557.59|17477.59|8
1722154820000|2024-07-28 08:20:20|17557.6|17477.6|17558.02|17478.02|17558.02|17478.02|17557.6|17477.6|7
1722154830000|2024-07-28 08:20:30|17557.7|17477.7|17556.97|17476.97|17557.73|17477.73|17556.97|17476.97|9
1722154840000|2024-07-28 08:20:40|17557.13|17477.13|17557.07|17477.07|17557.2|17477.2|17557.02|17477.02|9
1722154850000|2024-07-28 08:20:50|17556.96|17476.96|17556.17|17476.17|17557.06|17477.06|17556.17|17476.17|9
1722154860000|2024-07-28 08:21:00|17556.1|17476.1|17555.92|17475.92|17556.16|17476.16|17555.76|17475.76|9
1722154870000|2024-07-28 08:21:10|17555.87|17475.87|17555.78|17475.78|17556.03|17476.03|17555.76|17475.76|10
1722154880000|2024-07-28 08:21:20|17555.77|17475.77|17555.73|17475.73|17555.77|17475.77|17555.51|17475.51|9
1722154890000|2024-07-28 08:21:30|17555.39|17475.39|17554.66|17474.66|17555.39|17475.39|17554.66|17474.66|10
1722154900000|2024-07-28 08:21:40|17554.64|17474.64|17552.09|17472.09|17554.64|17474.64|17552.09|17472.09|9
1722154910000|2024-07-28 08:21:50|17552.01|17472.01|17548.82|17468.82|17552.01|17472.01|17548.82|17468.82|10
1722154920000|2024-07-28 08:22:00|17548.57|17468.57|17548.85|17468.85|17548.88|17468.88|17548.05|17468.05|9
1722154930000|2024-07-28 08:22:10|17549.13|17469.13|17550.53|17470.53|17550.58|17470.58|17549.13|17469.13|10
1722154940000|2024-07-28 08:22:20|17550.71|17470.71|17550.98|17470.98|17550.99|17470.99|17550.68|17470.68|9
1722154950000|2024-07-28 08:22:30|17551.16|17471.16|17552.56|17472.56|17552.56|17472.56|17551.16|17471.16|9
1722154960000|2024-07-28 08:22:40|17552.86|17472.86|17553.5|17473.5|17553.81|17473.81|17552.86|17472.86|8
1722154970000|2024-07-28 08:22:50|17553.54|17473.54|17553.6|17473.6|17553.77|17473.77|17553.54|17473.54|7
1722154980000|2024-07-28 08:23:00|17553.5|17473.5|17552.41|17472.41|17553.5|17473.5|17552.4|17472.4|10
1722154990000|2024-07-28 08:23:10|17552.17|17472.17|17550.73|17470.73|17552.17|17472.17|17550.73|17470.73|10
1722155000000|2024-07-28 08:23:20|17550.68|17470.68|17548.07|17468.07|17550.68|17470.68|17548.07|17468.07|10
1722155010000|2024-07-28 08:23:30|17548.06|17468.06|17546.95|17466.95|17548.06|17468.06|17546.82|17466.82|10
1722155020000|2024-07-28 08:23:40|17547.01|17467.01|17547.07|17467.07|17547.28|17467.28|17547.01|17467.01|10
1722155030000|2024-07-28 08:23:50|17547.19|17467.19|17546.8|17466.8|17547.22|17467.22|17546.8|17466.8|8
1722155040000|2024-07-28 08:24:00|17546.33|17466.33|17546.94|17466.94|17546.98|17466.98|17546.22|17466.22|10
1722155050000|2024-07-28 08:24:10|17547|17467|17546.49|17466.49|17547|17467|17546.45|17466.45|10
1722155060000|2024-07-28 08:24:20|17546.24|17466.24|17544.5|17464.5|17546.24|17466.24|17544.5|17464.5|10
1722155070000|2024-07-28 08:24:30|17544.45|17464.45|17542.25|17462.25|17544.45|17464.45|17542.25|17462.25|10
1722155080000|2024-07-28 08:24:40|17542.15|17462.15|17541.89|17461.89|17542.15|17462.15|17541.82|17461.82|8
1722155090000|2024-07-28 08:24:50|17541.72|17461.72|17541.27|17461.27|17541.72|17461.72|17541.27|17461.27|8
1722155100000|2024-07-28 08:25:00|17540.87|17460.87|17538.56|17458.56|17540.87|17460.87|17538.56|17458.56|10
1722155110000|2024-07-28 08:25:10|17538.44|17458.44|17539.58|17459.58|17539.58|17459.58|17537.55|17457.55|10
1722155120000|2024-07-28 08:25:20|17540.18|17460.18|17540.5|17460.5|17541.98|17461.98|17540.18|17460.18|10
1722155130000|2024-07-28 08:25:30|17540.12|17460.12|17538.38|17458.38|17540.38|17460.38|17537.99|17457.99|10
1722155140000|2024-07-28 08:25:40|17538.86|17458.86|17538.12|17458.12|17539.16|17459.16|17538.12|17458.12|9
1722155150000|2024-07-28 08:25:50|17538.07|17458.07|17539.62|17459.62|17539.63|17459.63|17537.77|17457.77|10
1722155160000|2024-07-28 08:26:00|17539.64|17459.64|17539.48|17459.48|17540.32|17460.32|17539.48|17459.48|10
1722155170000|2024-07-28 08:26:10|17539.14|17459.14|17536.61|17456.61|17539.14|17459.14|17536.61|17456.61|10
1722155180000|2024-07-28 08:26:20|17535.9|17455.9|17533.55|17453.55|17535.9|17455.9|17533.55|17453.55|10
1722155190000|2024-07-28 08:26:30|17532.4|17452.4|17531.47|17451.47|17532.4|17452.4|17531.47|17451.47|8
1722155200000|2024-07-28 08:26:40|17531.36|17451.36|17531.2|17451.2|17531.36|17451.36|17530.89|17450.89|10
1722155210000|2024-07-28 08:26:50|17531.39|17451.39|17530.96|17450.96|17531.39|17451.39|17530.83|17450.83|9
1722155220000|2024-07-28 08:27:00|17530.95|17450.95|17530.3|17450.3|17530.95|17450.95|17530.29|17450.29|9
1722155230000|2024-07-28 08:27:10|17530.36|17450.36|17531.17|17451.17|17531.38|17451.38|17530.36|17450.36|10
1722155240000|2024-07-28 08:27:20|17531.22|17451.22|17530.77|17450.77|17531.22|17451.22|17530.77|17450.77|9
1722155250000|2024-07-28 08:27:30|17530.69|17450.69|17530.77|17450.77|17531.11|17451.11|17530.69|17450.69|10
1722155260000|2024-07-28 08:27:40|17530.74|17450.74|17530.79|17450.79|17530.93|17450.93|17530.68|17450.68|10
1722155270000|2024-07-28 08:27:50|17530.5|17450.5|17530.53|17450.53|17530.54|17450.54|17530.34|17450.34|9
1722155280000|2024-07-28 08:28:00|17530.52|17450.52|17530.35|17450.35|17530.52|17450.52|17530.32|17450.32|9
1722155290000|2024-07-28 08:28:10|17530.32|17450.32|17529.87|17449.87|17530.44|17450.44|17529.73|17449.73|10
1722155300000|2024-07-28 08:28:20|17529.82|17449.82|17529.58|17449.58|17529.9|17449.9|17529.49|17449.49|10
1722155310000|2024-07-28 08:28:30|17529.61|17449.61|17528.92|17448.92|17529.62|17449.62|17528.91|17448.91|8
1722155320000|2024-07-28 08:28:40|17528.91|17448.91|17529.33|17449.33|17529.42|17449.42|17528.89|17448.89|9
1722155330000|2024-07-28 08:28:50|17529.28|17449.28|17527.65|17447.65|17529.28|17449.28|17527.65|17447.65|10
1722155340000|2024-07-28 08:29:00|17526.19|17446.19|17526.42|17446.42|17526.48|17446.48|17525.93|17445.93|8
1722155350000|2024-07-28 08:29:10|17526.16|17446.16|17526.33|17446.33|17526.33|17446.33|17526.1|17446.1|9
1722155360000|2024-07-28 08:29:20|17526.35|17446.35|17526.27|17446.27|17526.35|17446.35|17526.24|17446.24|9
1722155370000|2024-07-28 08:29:30|17526.43|17446.43|17526.01|17446.01|17526.43|17446.43|17525.96|17445.96|8
1722155380000|2024-07-28 08:29:40|17526.27|17446.27|17526.39|17446.39|17526.39|17446.39|17525.91|17445.91|8
1722155390000|2024-07-28 08:29:50|17527.01|17447.01|17525.69|17445.69|17527.01|17447.01|17525.44|17445.44|10
1722155400000|2024-07-28 08:30:00|17525.7|17445.7|17525.65|17445.65|17525.84|17445.84|17525.3|17445.3|9
1722155410000|2024-07-28 08:30:10|17525.6|17445.6|17524.01|17444.01|17525.6|17445.6|17524.01|17444.01|9
1722155420000|2024-07-28 08:30:20|17524.11|17444.11|17524.81|17444.81|17524.81|17444.81|17523.61|17443.61|10
1722155430000|2024-07-28 08:30:30|17524.9|17444.9|17524.98|17444.98|17525.1|17445.1|17524.9|17444.9|9
1722155440000|2024-07-28 08:30:40|17525.02|17445.02|17524.95|17444.95|17525.02|17445.02|17524.45|17444.45|9
1722155450000|2024-07-28 08:30:50|17525.45|17445.45|17527.26|17447.26|17527.36|17447.36|17525.45|17445.45|10
1722155460000|2024-07-28 08:31:00|17527.27|17447.27|17530.23|17450.23|17530.23|17450.23|17527.27|17447.27|9
1722155470000|2024-07-28 08:31:10|17530.49|17450.49|17529.94|17449.94|17531.17|17451.17|17529.94|17449.94|10
1722155480000|2024-07-28 08:31:20|17529.91|17449.91|17529.53|17449.53|17529.91|17449.91|17528.98|17448.98|10
1722155490000|2024-07-28 08:31:30|17529.62|17449.62|17529.62|17449.62|17529.65|17449.65|17529.51|17449.51|9
1722155500000|2024-07-28 08:31:40|17529.26|17449.26|17529.42|17449.42|17529.42|17449.42|17528.94|17448.94|8
1722155510000|2024-07-28 08:31:50|17529.44|17449.44|17528.75|17448.75|17529.44|17449.44|17528.44|17448.44|10
1722155520000|2024-07-28 08:32:00|17528.81|17448.81|17530.27|17450.27|17530.28|17450.28|17528.81|17448.81|9
1722155530000|2024-07-28 08:32:10|17530.29|17450.29|17531.07|17451.07|17531.28|17451.28|17530.26|17450.26|10
1722155540000|2024-07-28 08:32:20|17531.14|17451.14|17531.38|17451.38|17531.38|17451.38|17530.92|17450.92|9
1722155550000|2024-07-28 08:32:30|17531.76|17451.76|17532.89|17452.89|17532.9|17452.9|17531.66|17451.66|9
1722155560000|2024-07-28 08:32:40|17532.88|17452.88|17533.33|17453.33|17533.35|17453.35|17532.69|17452.69|9
1722155570000|2024-07-28 08:32:50|17533.35|17453.35|17534.55|17454.55|17534.55|17454.55|17533.31|17453.31|9
1722155580000|2024-07-28 08:33:00|17534.53|17454.53|17535.07|17455.07|17535.38|17455.38|17534.53|17454.53|10
1722155590000|2024-07-28 08:33:10|17535|17455|17533.82|17453.82|17535|17455|17533.82|17453.82|10
1722155600000|2024-07-28 08:33:20|17533.81|17453.81|17533.57|17453.57|17533.98|17453.98|17533.57|17453.57|10
1722155610000|2024-07-28 08:33:30|17533.55|17453.55|17533.19|17453.19|17533.71|17453.71|17533.04|17453.04|10
1722155620000|2024-07-28 08:33:40|17533.27|17453.27|17532.1|17452.1|17533.84|17453.84|17532.1|17452.1|10
1722155630000|2024-07-28 08:33:50|17531.39|17451.39|17530.97|17450.97|17531.39|17451.39|17530.77|17450.77|10
1722155640000|2024-07-28 08:34:00|17530.82|17450.82|17530.73|17450.73|17530.82|17450.82|17530.72|17450.72|7
1722155650000|2024-07-28 08:34:10|17530.69|17450.69|17531.6|17451.6|17531.65|17451.65|17530.69|17450.69|9
1722155660000|2024-07-28 08:34:20|17531.11|17451.11|17530.5|17450.5|17531.11|17451.11|17530.1|17450.1|9
1722155670000|2024-07-28 08:34:30|17531.29|17451.29|17532.21|17452.21|17532.21|17452.21|17531.29|17451.29|10
1722155680000|2024-07-28 08:34:40|17532.82|17452.82|17533.27|17453.27|17533.29|17453.29|17532.82|17452.82|10
1722155690000|2024-07-28 08:34:50|17533.31|17453.31|17533.26|17453.26|17533.34|17453.34|17533.21|17453.21|9
1722155700000|2024-07-28 08:35:00|17533.28|17453.28|17532.14|17452.14|17533.68|17453.68|17532.12|17452.12|10
1722155710000|2024-07-28 08:35:10|17531.18|17451.18|17530.69|17450.69|17531.18|17451.18|17529.99|17449.99|8
1722155720000|2024-07-28 08:35:20|17530.86|17450.86|17531.08|17451.08|17531.08|17451.08|17530.53|17450.53|10
1722155730000|2024-07-28 08:35:30|17531.12|17451.12|17530.97|17450.97|17531.12|17451.12|17530.97|17450.97|8
1722155740000|2024-07-28 08:35:40|17530.37|17450.37|17529.41|17449.41|17530.37|17450.37|17529.33|17449.33|9
1722155750000|2024-07-28 08:35:50|17529.42|17449.42|17529.64|17449.64|17529.64|17449.64|17529.35|17449.35|8
1722155760000|2024-07-28 08:36:00|17529.69|17449.69|17531.63|17451.63|17531.64|17451.64|17529.66|17449.66|10
1722155770000|2024-07-28 08:36:10|17531.65|17451.65|17531.54|17451.54|17531.94|17451.94|17531.54|17451.54|10
1722155780000|2024-07-28 08:36:20|17531.55|17451.55|17529.73|17449.73|17531.55|17451.55|17529.72|17449.72|10
1722155790000|2024-07-28 08:36:30|17529.74|17449.74|17529.02|17449.02|17529.74|17449.74|17528.98|17448.98|8
1722155800000|2024-07-28 08:36:40|17529.03|17449.03|17528.39|17448.39|17529.03|17449.03|17528.39|17448.39|7
1722155810000|2024-07-28 08:36:50|17528.33|17448.33|17526.15|17446.15|17528.61|17448.61|17526.15|17446.15|9
1722155820000|2024-07-28 08:37:00|17525.96|17445.96|17521.55|17441.55|17525.97|17445.97|17521.28|17441.28|10
1722155830000|2024-07-28 08:37:10|17521.73|17441.73|17521.99|17441.99|17522.23|17442.23|17521.73|17441.73|9
1722155840000|2024-07-28 08:37:20|17522|17442|17523.86|17443.86|17523.87|17443.87|17521.98|17441.98|9
1722155850000|2024-07-28 08:37:30|17523.82|17443.82|17523|17443|17524.02|17444.02|17523|17443|10
1722155860000|2024-07-28 08:37:40|17522.92|17442.92|17522.07|17442.07|17522.92|17442.92|17522.07|17442.07|10
1722155870000|2024-07-28 08:37:50|17522.01|17442.01|17519.96|17439.96|17522.01|17442.01|17519.96|17439.96|9
1722155880000|2024-07-28 08:38:00|17519.95|17439.95|17519.47|17439.47|17519.95|17439.95|17519.45|17439.45|9
1722155890000|2024-07-28 08:38:10|17519.19|17439.19|17517.96|17437.96|17519.19|17439.19|17517.93|17437.93|10
1722155900000|2024-07-28 08:38:20|17517.95|17437.95|17513.95|17433.95|17517.95|17437.95|17513.95|17433.95|10
1722155910000|2024-07-28 08:38:30|17513.72|17433.72|17509.59|17429.59|17513.72|17433.72|17509.59|17429.59|9
1722155920000|2024-07-28 08:38:40|17509.67|17429.67|17506.8|17426.8|17509.67|17429.67|17506.49|17426.49|10
1722155930000|2024-07-28 08:38:50|17506.79|17426.79|17506.42|17426.42|17506.87|17426.87|17506.09|17426.09|9
1722155940000|2024-07-28 08:39:00|17506.5|17426.5|17506.56|17426.56|17506.78|17426.78|17506.33|17426.33|10
1722155950000|2024-07-28 08:39:10|17506.95|17426.95|17506.55|17426.55|17507.23|17427.23|17506.47|17426.47|10
1722155960000|2024-07-28 08:39:20|17506.54|17426.54|17505.71|17425.71|17506.54|17426.54|17505.69|17425.69|10
1722155970000|2024-07-28 08:39:30|17505.72|17425.72|17506.41|17426.41|17506.84|17426.84|17505.72|17425.72|9
1722155980000|2024-07-28 08:39:40|17505.01|17425.01|17500.4|17420.4|17505.06|17425.06|17500.4|17420.4|9
1722155990000|2024-07-28 08:39:50|17500.84|17420.84|17499.35|17419.35|17501.35|17421.35|17499.23|17419.23|10
1722156000000|2024-07-28 08:40:00|17499.63|17419.63|17494.79|17414.79|17499.63|17419.63|17494.79|17414.79|10
1722156010000|2024-07-28 08:40:10|17494.61|17414.61|17493.39|17413.39|17494.61|17414.61|17493.39|17413.39|10
1722156020000|2024-07-28 08:40:20|17493.33|17413.33|17491.73|17411.73|17493.33|17413.33|17491.04|17411.04|10
1722156030000|2024-07-28 08:40:30|17491.56|17411.56|17491.36|17411.36|17492.24|17412.24|17491.33|17411.33|10
1722156040000|2024-07-28 08:40:40|17491.37|17411.37|17490.42|17410.42|17491.37|17411.37|17490.42|17410.42|9
1722156050000|2024-07-28 08:40:50|17490.5|17410.5|17491.87|17411.87|17492.08|17412.08|17490.5|17410.5|10
1722156060000|2024-07-28 08:41:00|17492.26|17412.26|17492.82|17412.82|17492.82|17412.82|17491.86|17411.86|9
1722156070000|2024-07-28 08:41:10|17492.73|17412.73|17494.26|17414.26|17494.26|17414.26|17492.71|17412.71|9
1722156080000|2024-07-28 08:41:20|17494.51|17414.51|17493.79|17413.79|17494.51|17414.51|17493.46|17413.46|10
1722156090000|2024-07-28 08:41:30|17493.76|17413.76|17493.5|17413.5|17493.76|17413.76|17493.28|17413.28|8
1722156100000|2024-07-28 08:41:40|17493.72|17413.72|17495.75|17415.75|17495.89|17415.89|17493.72|17413.72|10
1722156110000|2024-07-28 08:41:50|17496.29|17416.29|17498.88|17418.88|17498.88|17418.88|17496.29|17416.29|10
1722156120000|2024-07-28 08:42:00|17498.94|17418.94|17499.66|17419.66|17499.67|17419.67|17498.94|17418.94|9
1722156130000|2024-07-28 08:42:10|17499.61|17419.61|17500.29|17420.29|17500.29|17420.29|17499.61|17419.61|10
1722156140000|2024-07-28 08:42:20|17500.36|17420.36|17500.42|17420.42|17500.66|17420.66|17500.36|17420.36|10
1722156150000|2024-07-28 08:42:30|17500.35|17420.35|17500.31|17420.31|17500.35|17420.35|17500|17420|9
1722156160000|2024-07-28 08:42:40|17500.29|17420.29|17502.16|17422.16|17502.16|17422.16|17500.29|17420.29|10
1722156170000|2024-07-28 08:42:50|17502.28|17422.28|17502.43|17422.43|17502.45|17422.45|17502.28|17422.28|10
1722156180000|2024-07-28 08:43:00|17502.42|17422.42|17503.12|17423.12|17503.16|17423.16|17502.42|17422.42|9
1722156190000|2024-07-28 08:43:10|17503.08|17423.08|17502.59|17422.59|17503.18|17423.18|17502.53|17422.53|10
1722156200000|2024-07-28 08:43:20|17502.57|17422.57|17501.79|17421.79|17502.57|17422.57|17501.79|17421.79|10
1722156210000|2024-07-28 08:43:30|17501.78|17421.78|17501.91|17421.91|17501.91|17421.91|17500.23|17420.23|9
1722156220000|2024-07-28 08:43:40|17501.82|17421.82|17500.39|17420.39|17502.13|17422.13|17500.39|17420.39|10
1722156230000|2024-07-28 08:43:50|17500.55|17420.55|17500.86|17420.86|17500.86|17420.86|17500.45|17420.45|7
1722156240000|2024-07-28 08:44:00|17500.85|17420.85|17500.82|17420.82|17501.03|17421.03|17500.81|17420.81|9
1722156250000|2024-07-28 08:44:10|17500.65|17420.65|17501.88|17421.88|17501.88|17421.88|17500.4|17420.4|10
1722156260000|2024-07-28 08:44:20|17500.99|17420.99|17500.42|17420.42|17500.99|17420.99|17500.06|17420.06|10
1722156270000|2024-07-28 08:44:30|17500.44|17420.44|17500.17|17420.17|17500.44|17420.44|17500.08|17420.08|7
1722156280000|2024-07-28 08:44:40|17500.21|17420.21|17502.08|17422.08|17502.08|17422.08|17500.17|17420.17|9
1722156290000|2024-07-28 08:44:50|17502.13|17422.13|17503.52|17423.52|17503.52|17423.52|17502.06|17422.06|10
1722156300000|2024-07-28 08:45:00|17503.54|17423.54|17503.18|17423.18|17503.54|17423.54|17503.05|17423.05|9
1722156310000|2024-07-28 08:45:10|17502.71|17422.71|17504.24|17424.24|17504.24|17424.24|17502.71|17422.71|10
1722156320000|2024-07-28 08:45:20|17504.16|17424.16|17503.65|17423.65|17504.16|17424.16|17503.63|17423.63|10
1722156330000|2024-07-28 08:45:30|17503.4|17423.4|17502.77|17422.77|17503.4|17423.4|17502.72|17422.72|10
1722156340000|2024-07-28 08:45:40|17502.74|17422.74|17502.81|17422.81|17503.02|17423.02|17502.63|17422.63|10
1722156350000|2024-07-28 08:45:50|17502.78|17422.78|17503.72|17423.72|17503.75|17423.75|17502.71|17422.71|10
1722156360000|2024-07-28 08:46:00|17503.7|17423.7|17503.65|17423.65|17504.25|17424.25|17503.37|17423.37|10
1722156370000|2024-07-28 08:46:10|17503.51|17423.51|17503.23|17423.23|17503.51|17423.51|17503.23|17423.23|8
1722156380000|2024-07-28 08:46:20|17503.25|17423.25|17500.78|17420.78|17503.25|17423.25|17500.78|17420.78|9
1722156390000|2024-07-28 08:46:30|17500.68|17420.68|17501.56|17421.56|17501.74|17421.74|17500.17|17420.17|10
1722156400000|2024-07-28 08:46:40|17501.85|17421.85|17503.9|17423.9|17503.9|17423.9|17501.82|17421.82|10
1722156410000|2024-07-28 08:46:50|17504.02|17424.02|17502.64|17422.64|17504.02|17424.02|17502.64|17422.64|10
1722156420000|2024-07-28 08:47:00|17502.78|17422.78|17503.91|17423.91|17503.91|17423.91|17502.75|17422.75|10
1722156430000|2024-07-28 08:47:10|17503.47|17423.47|17503.09|17423.09|17503.98|17423.98|17502.85|17422.85|9
1722156440000|2024-07-28 08:47:20|17502.69|17422.69|17502.72|17422.72|17502.87|17422.87|17502.67|17422.67|10
1722156450000|2024-07-28 08:47:30|17502.62|17422.62|17503.2|17423.2|17503.2|17423.2|17502.62|17422.62|9
1722156460000|2024-07-28 08:47:40|17503.19|17423.19|17504.46|17424.46|17504.46|17424.46|17503.19|17423.19|9
1722156470000|2024-07-28 08:47:50|17504.38|17424.38|17504.87|17424.87|17504.87|17424.87|17504.38|17424.38|10
1722156480000|2024-07-28 08:48:00|17505.83|17425.83|17508.01|17428.01|17508.01|17428.01|17505.83|17425.83|9
1722156490000|2024-07-28 08:48:10|17508.19|17428.19|17507.51|17427.51|17508.19|17428.19|17507.17|17427.17|10
1722156500000|2024-07-28 08:48:20|17507.78|17427.78|17508.81|17428.81|17508.81|17428.81|17507.58|17427.58|9
1722156510000|2024-07-28 08:48:30|17508.57|17428.57|17510.57|17430.57|17510.57|17430.57|17508.45|17428.45|10
1722156520000|2024-07-28 08:48:40|17511.13|17431.13|17515.63|17435.63|17515.63|17435.63|17511.13|17431.13|10
1722156530000|2024-07-28 08:48:50|17515.45|17435.45|17515.38|17435.38|17515.48|17435.48|17515.35|17435.35|8
1722156540000|2024-07-28 08:49:00|17515.28|17435.28|17513.57|17433.57|17515.28|17435.28|17512.95|17432.95|10
1722156550000|2024-07-28 08:49:10|17513.98|17433.98|17515.32|17435.32|17515.38|17435.38|17513.98|17433.98|10
1722156560000|2024-07-28 08:49:20|17515.05|17435.05|17514.94|17434.94|17515.05|17435.05|17514.76|17434.76|9
1722156570000|2024-07-28 08:49:30|17514.92|17434.92|17515.61|17435.61|17515.61|17435.61|17514.68|17434.68|10
1722156580000|2024-07-28 08:49:40|17515.62|17435.62|17515.57|17435.57|17515.78|17435.78|17515.57|17435.57|10
1722156590000|2024-07-28 08:49:50|17515.54|17435.54|17515.68|17435.68|17515.86|17435.86|17515.5|17435.5|9
1722156600000|2024-07-28 08:50:00|17515.41|17435.41|17514.46|17434.46|17515.41|17435.41|17513.99|17433.99|9
1722156610000|2024-07-28 08:50:10|17514.72|17434.72|17515.18|17435.18|17515.2|17435.2|17514.68|17434.68|9
1722156620000|2024-07-28 08:50:20|17514.93|17434.93|17515.39|17435.39|17515.39|17435.39|17514.83|17434.83|8
1722156630000|2024-07-28 08:50:30|17515.38|17435.38|17515.72|17435.72|17515.72|17435.72|17515.16|17435.16|9
1722156640000|2024-07-28 08:50:40|17516.05|17436.05|17518.22|17438.22|17518.22|17438.22|17515.97|17435.97|10
1722156650000|2024-07-28 08:50:50|17518.51|17438.51|17519.14|17439.14|17519.14|17439.14|17518.51|17438.51|10
1722156660000|2024-07-28 08:51:00|17519.2|17439.2|17519.86|17439.86|17519.86|17439.86|17519.19|17439.19|10
1722156670000|2024-07-28 08:51:10|17520.05|17440.05|17521.7|17441.7|17521.85|17441.85|17520.05|17440.05|10
1722156680000|2024-07-28 08:51:20|17521.58|17441.58|17523.89|17443.89|17523.89|17443.89|17521.58|17441.58|10
1722156690000|2024-07-28 08:51:30|17523.75|17443.75|17524.58|17444.58|17524.58|17444.58|17523.75|17443.75|9
1722156700000|2024-07-28 08:51:40|17525.37|17445.37|17527.79|17447.79|17527.79|17447.79|17525.37|17445.37|10
1722156710000|2024-07-28 08:51:50|17527.91|17447.91|17527.44|17447.44|17527.96|17447.96|17527.44|17447.44|10
1722156720000|2024-07-28 08:52:00|17527.45|17447.45|17527.04|17447.04|17527.45|17447.45|17526.77|17446.77|9
1722156730000|2024-07-28 08:52:10|17527.13|17447.13|17526.42|17446.42|17527.58|17447.58|17526.42|17446.42|10
1722156740000|2024-07-28 08:52:20|17526.5|17446.5|17527.01|17447.01|17527.15|17447.15|17526.5|17446.5|9
1722156750000|2024-07-28 08:52:30|17527.26|17447.26|17526.95|17446.95|17527.4|17447.4|17526.82|17446.82|8
1722156760000|2024-07-28 08:52:40|17526.76|17446.76|17525.09|17445.09|17526.76|17446.76|17524.9|17444.9|10
1722156770000|2024-07-28 08:52:50|17525.05|17445.05|17527.57|17447.57|17528.34|17448.34|17525.01|17445.01|10
1722156780000|2024-07-28 08:53:00|17527.56|17447.56|17527.36|17447.36|17527.63|17447.63|17527.19|17447.19|9
1722156790000|2024-07-28 08:53:10|17527.2|17447.2|17526.91|17446.91|17527.82|17447.82|17526.81|17446.81|10
1722156800000|2024-07-28 08:53:20|17526.65|17446.65|17526.13|17446.13|17526.79|17446.79|17526.13|17446.13|10
1722156810000|2024-07-28 08:53:30|17526.11|17446.11|17527.42|17447.42|17527.75|17447.75|17525.46|17445.46|10
1722156820000|2024-07-28 08:53:40|17527.43|17447.43|17527.33|17447.33|17527.55|17447.55|17527.33|17447.33|9
1722156830000|2024-07-28 08:53:50|17527.24|17447.24|17526.04|17446.04|17527.24|17447.24|17526.04|17446.04|10
1722156840000|2024-07-28 08:54:00|17525.73|17445.73|17525.25|17445.25|17525.83|17445.83|17525.2|17445.2|10
1722156850000|2024-07-28 08:54:10|17525.23|17445.23|17524.5|17444.5|17525.23|17445.23|17524.5|17444.5|10
1722156860000|2024-07-28 08:54:20|17523.37|17443.37|17523.4|17443.4|17523.4|17443.4|17522.47|17442.47|10
1722156870000|2024-07-28 08:54:30|17523.48|17443.48|17523.47|17443.47|17523.49|17443.49|17523.42|17443.42|8
1722156880000|2024-07-28 08:54:40|17523.49|17443.49|17523.8|17443.8|17523.93|17443.93|17523.49|17443.49|9
1722156890000|2024-07-28 08:54:50|17523.77|17443.77|17525.45|17445.45|17525.45|17445.45|17523.63|17443.63|9
1722156900000|2024-07-28 08:55:00|17525.68|17445.68|17524.94|17444.94|17525.79|17445.79|17524.94|17444.94|9
1722156910000|2024-07-28 08:55:10|17524.81|17444.81|17525.53|17445.53|17525.83|17445.83|17524.79|17444.79|10
1722156920000|2024-07-28 08:55:20|17525.51|17445.51|17526.13|17446.13|17526.13|17446.13|17525.51|17445.51|9
1722156930000|2024-07-28 08:55:30|17526.29|17446.29|17527.3|17447.3|17527.3|17447.3|17526.26|17446.26|9
1722156940000|2024-07-28 08:55:40|17527.43|17447.43|17527.76|17447.76|17527.97|17447.97|17527.21|17447.21|10
1722156950000|2024-07-28 08:55:50|17527.75|17447.75|17527.99|17447.99|17527.99|17447.99|17527.64|17447.64|7
1722156960000|2024-07-28 08:56:00|17528.03|17448.03|17527.47|17447.47|17528.03|17448.03|17527.47|17447.47|9
1722156970000|2024-07-28 08:56:10|17527.49|17447.49|17528.3|17448.3|17528.3|17448.3|17526.88|17446.88|10
1722156980000|2024-07-28 08:56:20|17528.36|17448.36|17528.1|17448.1|17528.38|17448.38|17528.09|17448.09|10
1722156990000|2024-07-28 08:56:30|17528.15|17448.15|17528.56|17448.56|17528.56|17448.56|17527.79|17447.79|10
1722157000000|2024-07-28 08:56:40|17528.68|17448.68|17528.29|17448.29|17528.89|17448.89|17528.29|17448.29|8
1722157010000|2024-07-28 08:56:50|17527.93|17447.93|17526.93|17446.93|17527.93|17447.93|17526.93|17446.93|10
1722157020000|2024-07-28 08:57:00|17526.99|17446.99|17527.43|17447.43|17527.43|17447.43|17526.57|17446.57|8
1722157030000|2024-07-28 08:57:10|17527.91|17447.91|17527.66|17447.66|17528.55|17448.55|17527.66|17447.66|9
1722157040000|2024-07-28 08:57:20|17527.23|17447.23|17525.85|17445.85|17527.23|17447.23|17525.52|17445.52|10
1722157050000|2024-07-28 08:57:30|17525.84|17445.84|17528.11|17448.11|17528.11|17448.11|17525.84|17445.84|10
1722157060000|2024-07-28 08:57:40|17528.08|17448.08|17531.56|17451.56|17531.56|17451.56|17528.08|17448.08|9
1722157070000|2024-07-28 08:57:50|17531.55|17451.55|17530|17450|17531.55|17451.55|17529.26|17449.26|7
1722157080000|2024-07-28 08:58:00|17530.2|17450.2|17531.77|17451.77|17532.46|17452.46|17530.2|17450.2|10
1722157090000|2024-07-28 08:58:10|17531.71|17451.71|17530.84|17450.84|17531.71|17451.71|17530.84|17450.84|9
1722157100000|2024-07-28 08:58:20|17530.73|17450.73|17530.89|17450.89|17531.04|17451.04|17530.62|17450.62|9
1722157110000|2024-07-28 08:58:30|17531.21|17451.21|17531.39|17451.39|17531.39|17451.39|17531.17|17451.17|8
1722157120000|2024-07-28 08:58:40|17531.38|17451.38|17531.93|17451.93|17531.96|17451.96|17531.38|17451.38|6
1722157130000|2024-07-28 08:58:50|17531.7|17451.7|17530.81|17450.81|17531.7|17451.7|17530.81|17450.81|8
1722157140000|2024-07-28 08:59:00|17530.75|17450.75|17529.21|17449.21|17531.11|17451.11|17529.21|17449.21|10
1722157150000|2024-07-28 08:59:10|17528.98|17448.98|17528.45|17448.45|17528.98|17448.98|17528.45|17448.45|8
1722157160000|2024-07-28 08:59:20|17528.58|17448.58|17529.06|17449.06|17529.09|17449.09|17528.35|17448.35|9
1722157170000|2024-07-28 08:59:30|17529.07|17449.07|17528.92|17448.92|17529.15|17449.15|17528.91|17448.91|8
1722157180000|2024-07-28 08:59:40|17528.91|17448.91|17530.02|17450.02|17530.02|17450.02|17528.91|17448.91|9
1722157190000|2024-07-28 08:59:50|17530.04|17450.04|17529.96|17449.96|17530.38|17450.38|17529.96|17449.96|10
1722157200000|2024-07-28 09:00:00|17529.93|17449.93|17527.94|17447.94|17530.25|17450.25|17527.94|17447.94|10
1722157210000|2024-07-28 09:00:10|17528.78|17448.78|17529.45|17449.45|17529.89|17449.89|17528.78|17448.78|10
1722157220000|2024-07-28 09:00:20|17529.7|17449.7|17529.97|17449.97|17529.97|17449.97|17529.69|17449.69|9
1722157230000|2024-07-28 09:00:30|17529.89|17449.89|17529.8|17449.8|17529.93|17449.93|17529.34|17449.34|10
1722157240000|2024-07-28 09:00:40|17529.73|17449.73|17527.21|17447.21|17529.73|17449.73|17527.21|17447.21|10
1722157250000|2024-07-28 09:00:50|17527.14|17447.14|17527.91|17447.91|17527.91|17447.91|17527.01|17447.01|10
1722157260000|2024-07-28 09:01:00|17527.93|17447.93|17527.5|17447.5|17528.11|17448.11|17527.5|17447.5|9
1722157270000|2024-07-28 09:01:10|17527.52|17447.52|17529.78|17449.78|17529.82|17449.82|17527.51|17447.51|10
1722157280000|2024-07-28 09:01:20|17529.72|17449.72|17530|17450|17530.01|17450.01|17529.72|17449.72|10
1722157290000|2024-07-28 09:01:30|17530.37|17450.37|17530.43|17450.43|17530.45|17450.45|17529.77|17449.77|8
1722157300000|2024-07-28 09:01:40|17530.49|17450.49|17530.2|17450.2|17530.49|17450.49|17529.74|17449.74|9
1722157310000|2024-07-28 09:01:50|17530.26|17450.26|17531.8|17451.8|17531.91|17451.91|17530.26|17450.26|10
1722157320000|2024-07-28 09:02:00|17531.82|17451.82|17535.27|17455.27|17535.27|17455.27|17531.82|17451.82|9
1722157330000|2024-07-28 09:02:10|17537.47|17457.47|17537.24|17457.24|17537.57|17457.57|17536.82|17456.82|10
1722157340000|2024-07-28 09:02:20|17537.1|17457.1|17537.24|17457.24|17537.26|17457.26|17537|17457|10
1722157350000|2024-07-28 09:02:30|17537.3|17457.3|17539.72|17459.72|17539.72|17459.72|17537.3|17457.3|10
1722157360000|2024-07-28 09:02:40|17540.28|17460.28|17540.1|17460.1|17540.82|17460.82|17540.07|17460.07|10
1722157370000|2024-07-28 09:02:50|17539.97|17459.97|17539.85|17459.85|17540.08|17460.08|17539.66|17459.66|9
1722157380000|2024-07-28 09:03:00|17539.83|17459.83|17540.24|17460.24|17540.24|17460.24|17539.73|17459.73|8
1722157390000|2024-07-28 09:03:10|17541.03|17461.03|17545.27|17465.27|17545.27|17465.27|17541.03|17461.03|10
1722157400000|2024-07-28 09:03:20|17545.88|17465.88|17546.51|17466.51|17546.51|17466.51|17545.77|17465.77|9
1722157410000|2024-07-28 09:03:30|17546.57|17466.57|17546.64|17466.64|17546.81|17466.81|17546.26|17466.26|9
1722157420000|2024-07-28 09:03:40|17546.31|17466.31|17545.36|17465.36|17546.31|17466.31|17545.35|17465.35|10
1722157430000|2024-07-28 09:03:50|17544.86|17464.86|17549.26|17469.26|17549.46|17469.46|17544.86|17464.86|10
1722157440000|2024-07-28 09:04:00|17549.51|17469.51|17548.7|17468.7|17549.65|17469.65|17548.7|17468.7|10
1722157450000|2024-07-28 09:04:10|17548.68|17468.68|17546.71|17466.71|17548.68|17468.68|17546.52|17466.52|10
1722157460000|2024-07-28 09:04:20|17546.49|17466.49|17546.46|17466.46|17547.61|17467.61|17546.37|17466.37|10
1722157470000|2024-07-28 09:04:30|17546.5|17466.5|17547.05|17467.05|17547.05|17467.05|17546.31|17466.31|9
1722157480000|2024-07-28 09:04:40|17547.08|17467.08|17549.91|17469.91|17549.91|17469.91|17546.95|17466.95|10
1722157490000|2024-07-28 09:04:50|17550.04|17470.04|17549.61|17469.61|17550.04|17470.04|17549.46|17469.46|10
1722157500000|2024-07-28 09:05:00|17549.77|17469.77|17549.5|17469.5|17550.17|17470.17|17549.5|17469.5|9
1722157510000|2024-07-28 09:05:10|17549.64|17469.64|17549.57|17469.57|17549.76|17469.76|17549.57|17469.57|9
1722157520000|2024-07-28 09:05:20|17549.56|17469.56|17550.02|17470.02|17550.02|17470.02|17549.43|17469.43|8
1722157530000|2024-07-28 09:05:30|17549.9|17469.9|17551.33|17471.33|17551.4|17471.4|17549.8|17469.8|9
1722157540000|2024-07-28 09:05:40|17551.14|17471.14|17552.1|17472.1|17552.1|17472.1|17551.14|17471.14|8
1722157550000|2024-07-28 09:05:50|17552.08|17472.08|17554.11|17474.11|17554.11|17474.11|17552.08|17472.08|9
1722157560000|2024-07-28 09:06:00|17553.84|17473.84|17556.27|17476.27|17556.27|17476.27|17553.74|17473.74|10
1722157570000|2024-07-28 09:06:10|17556.23|17476.23|17555.18|17475.18|17556.23|17476.23|17555.14|17475.14|10
1722157580000|2024-07-28 09:06:20|17555.58|17475.58|17556.09|17476.09|17556.09|17476.09|17555.37|17475.37|10
1722157590000|2024-07-28 09:06:30|17556.14|17476.14|17555.4|17475.4|17556.15|17476.15|17555.25|17475.25|9
1722157600000|2024-07-28 09:06:40|17555.37|17475.37|17556.67|17476.67|17556.67|17476.67|17555.37|17475.37|8
1722157610000|2024-07-28 09:06:50|17556.95|17476.95|17556.68|17476.68|17556.95|17476.95|17555.64|17475.64|10
1722157620000|2024-07-28 09:07:00|17556.71|17476.71|17555.46|17475.46|17556.71|17476.71|17555.43|17475.43|8
1722157630000|2024-07-28 09:07:10|17555.47|17475.47|17554.94|17474.94|17555.47|17475.47|17554.93|17474.93|9
1722157640000|2024-07-28 09:07:20|17554.88|17474.88|17553.5|17473.5|17555.09|17475.09|17553.5|17473.5|10
1722157650000|2024-07-28 09:07:30|17553.46|17473.46|17553.14|17473.14|17553.63|17473.63|17553.14|17473.14|10
1722157660000|2024-07-28 09:07:40|17553.1|17473.1|17551.33|17471.33|17553.1|17473.1|17551.24|17471.24|10
1722157670000|2024-07-28 09:07:50|17550.91|17470.91|17551.68|17471.68|17551.7|17471.7|17550.66|17470.66|10
1722157680000|2024-07-28 09:08:00|17551.86|17471.86|17551.92|17471.92|17552.04|17472.04|17551.86|17471.86|8
1722157690000|2024-07-28 09:08:10|17551.93|17471.93|17549.77|17469.77|17551.93|17471.93|17549.77|17469.77|10
1722157700000|2024-07-28 09:08:20|17550.2|17470.2|17550.25|17470.25|17550.61|17470.61|17550.2|17470.2|10
1722157710000|2024-07-28 09:08:30|17550.28|17470.28|17549.37|17469.37|17550.28|17470.28|17549.35|17469.35|8
1722157720000|2024-07-28 09:08:40|17549.34|17469.34|17550.56|17470.56|17550.56|17470.56|17549.34|17469.34|10
1722157730000|2024-07-28 09:08:50|17550.52|17470.52|17549.64|17469.64|17550.59|17470.59|17549.63|17469.63|9
1722157740000|2024-07-28 09:09:00|17549.56|17469.56|17547.08|17467.08|17549.56|17469.56|17547.07|17467.07|9
1722157750000|2024-07-28 09:09:10|17547.06|17467.06|17545.35|17465.35|17547.06|17467.06|17545.34|17465.34|10
1722157760000|2024-07-28 09:09:20|17545.34|17465.34|17543.7|17463.7|17545.56|17465.56|17543.7|17463.7|10
1722157770000|2024-07-28 09:09:30|17543.66|17463.66|17542.99|17462.99|17543.93|17463.93|17542.71|17462.71|9
1722157780000|2024-07-28 09:09:40|17542.42|17462.42|17542.12|17462.12|17542.67|17462.67|17541.89|17461.89|9
1722157790000|2024-07-28 09:09:50|17542.16|17462.16|17542.88|17462.88|17542.88|17462.88|17542.16|17462.16|10
1722157800000|2024-07-28 09:10:00|17542.92|17462.92|17543.29|17463.29|17543.29|17463.29|17542.91|17462.91|10
1722157810000|2024-07-28 09:10:10|17542.89|17462.89|17541.79|17461.79|17542.89|17462.89|17541.79|17461.79|10
1722157820000|2024-07-28 09:10:20|17541.69|17461.69|17541.37|17461.37|17541.69|17461.69|17541.17|17461.17|10
1722157830000|2024-07-28 09:10:30|17541.35|17461.35|17541.01|17461.01|17541.44|17461.44|17541.01|17461.01|10
1722157840000|2024-07-28 09:10:40|17541.18|17461.18|17540.77|17460.77|17541.22|17461.22|17540.55|17460.55|10
1722157850000|2024-07-28 09:10:50|17540.81|17460.81|17542.08|17462.08|17542.08|17462.08|17540.77|17460.77|9
1722157860000|2024-07-28 09:11:00|17542.12|17462.12|17542.7|17462.7|17544.1|17464.1|17542.12|17462.12|10
1722157870000|2024-07-28 09:11:10|17542.49|17462.49|17543.91|17463.91|17543.91|17463.91|17542.42|17462.42|10
1722157880000|2024-07-28 09:11:20|17543.98|17463.98|17544.94|17464.94|17544.94|17464.94|17543.97|17463.97|8
1722157890000|2024-07-28 09:11:30|17544.96|17464.96|17545.46|17465.46|17545.81|17465.81|17544.96|17464.96|9
1722157900000|2024-07-28 09:11:40|17545.47|17465.47|17545.8|17465.8|17546.03|17466.03|17545.47|17465.47|7
1722157910000|2024-07-28 09:11:50|17546.04|17466.04|17545.1|17465.1|17546.04|17466.04|17545.1|17465.1|8
1722157920000|2024-07-28 09:12:00|17544.77|17464.77|17546.19|17466.19|17546.2|17466.2|17543.63|17463.63|10
1722157930000|2024-07-28 09:12:10|17546.15|17466.15|17545.39|17465.39|17546.15|17466.15|17545.31|17465.31|10
1722157940000|2024-07-28 09:12:20|17545.65|17465.65|17545.88|17465.88|17545.88|17465.88|17545.65|17465.65|10
1722157950000|2024-07-28 09:12:30|17545.92|17465.92|17547.65|17467.65|17547.65|17467.65|17545.92|17465.92|10
1722157960000|2024-07-28 09:12:40|17547.89|17467.89|17548.37|17468.37|17548.37|17468.37|17547.89|17467.89|9
1722157970000|2024-07-28 09:12:50|17548.54|17468.54|17548.88|17468.88|17548.88|17468.88|17548.42|17468.42|9
1722157980000|2024-07-28 09:13:00|17548.87|17468.87|17549.5|17469.5|17549.5|17469.5|17548.75|17468.75|9
1722157990000|2024-07-28 09:13:10|17549.54|17469.54|17550.99|17470.99|17550.99|17470.99|17549.54|17469.54|10
1722158000000|2024-07-28 09:13:20|17550.93|17470.93|17551.22|17471.22|17551.4|17471.4|17550.93|17470.93|10
1722158010000|2024-07-28 09:13:30|17551.14|17471.14|17550.96|17470.96|17551.18|17471.18|17550.64|17470.64|9
1722158020000|2024-07-28 09:13:40|17551.04|17471.04|17550.23|17470.23|17551.27|17471.27|17550.23|17470.23|10
1722158030000|2024-07-28 09:13:50|17550.19|17470.19|17549.49|17469.49|17550.36|17470.36|17549.34|17469.34|9
1722158040000|2024-07-28 09:14:00|17549.5|17469.5|17545.23|17465.23|17549.5|17469.5|17545.23|17465.23|10
1722158050000|2024-07-28 09:14:10|17545.06|17465.06|17543.12|17463.12|17545.06|17465.06|17543.12|17463.12|10
1722158060000|2024-07-28 09:14:20|17542.98|17462.98|17543.81|17463.81|17543.82|17463.82|17542.54|17462.54|10
1722158070000|2024-07-28 09:14:30|17544.15|17464.15|17542.5|17462.5|17544.15|17464.15|17542.2|17462.2|9
1722158080000|2024-07-28 09:14:40|17542.58|17462.58|17542.49|17462.49|17542.77|17462.77|17542.4|17462.4|10
1722158090000|2024-07-28 09:14:50|17542.5|17462.5|17540.65|17460.65|17542.6|17462.6|17540.64|17460.64|9
1722158100000|2024-07-28 09:15:00|17540.6|17460.6|17539.15|17459.15|17540.6|17460.6|17538.92|17458.92|9
1722158110000|2024-07-28 09:15:10|17539.06|17459.06|17539.42|17459.42|17539.42|17459.42|17539.06|17459.06|10
1722158120000|2024-07-28 09:15:20|17539.41|17459.41|17539.35|17459.35|17539.54|17459.54|17539.35|17459.35|8
1722158130000|2024-07-28 09:15:30|17539.44|17459.44|17540.01|17460.01|17540.05|17460.05|17539.44|17459.44|8
1722158140000|2024-07-28 09:15:40|17540.05|17460.05|17539.54|17459.54|17540.16|17460.16|17539.44|17459.44|10
1722158150000|2024-07-28 09:15:50|17539.52|17459.52|17541.12|17461.12|17541.12|17461.12|17539.52|17459.52|8
1722158160000|2024-07-28 09:16:00|17541.13|17461.13|17542.81|17462.81|17542.81|17462.81|17541.13|17461.13|10
1722158170000|2024-07-28 09:16:10|17543.01|17463.01|17541.3|17461.3|17543.01|17463.01|17541.3|17461.3|10
1722158180000|2024-07-28 09:16:20|17540.67|17460.67|17542.91|17462.91|17542.91|17462.91|17540.67|17460.67|10
1722158190000|2024-07-28 09:16:30|17542.78|17462.78|17540.73|17460.73|17542.78|17462.78|17540.73|17460.73|10
1722158200000|2024-07-28 09:16:40|17540.62|17460.62|17540.16|17460.16|17540.62|17460.62|17540.16|17460.16|10
1722158210000|2024-07-28 09:16:50|17540.5|17460.5|17541.99|17461.99|17541.99|17461.99|17540.5|17460.5|10
1722158220000|2024-07-28 09:17:00|17542.16|17462.16|17540.02|17460.02|17542.66|17462.66|17539.97|17459.97|10
1722158230000|2024-07-28 09:17:10|17540.08|17460.08|17540.43|17460.43|17540.43|17460.43|17540.08|17460.08|9
1722158240000|2024-07-28 09:17:20|17540.46|17460.46|17540.47|17460.47|17540.62|17460.62|17540.42|17460.42|9
1722158250000|2024-07-28 09:17:30|17540.46|17460.46|17538.71|17458.71|17540.46|17460.46|17538.37|17458.37|10
1722158260000|2024-07-28 09:17:40|17538.93|17458.93|17538.51|17458.51|17538.93|17458.93|17538.07|17458.07|8
1722158270000|2024-07-28 09:17:50|17538.23|17458.23|17537.58|17457.58|17538.23|17458.23|17537.58|17457.58|10
1722158280000|2024-07-28 09:18:00|17537.63|17457.63|17537.72|17457.72|17537.73|17457.73|17537.11|17457.11|10
1722158290000|2024-07-28 09:18:10|17537.84|17457.84|17537.54|17457.54|17537.91|17457.91|17537.48|17457.48|10
1722158300000|2024-07-28 09:18:20|17537.58|17457.58|17538.2|17458.2|17538.81|17458.81|17537.58|17457.58|10
1722158310000|2024-07-28 09:18:30|17538.35|17458.35|17538.18|17458.18|17538.47|17458.47|17538.18|17458.18|10
1722158320000|2024-07-28 09:18:40|17537.97|17457.97|17537.91|17457.91|17538.01|17458.01|17537.69|17457.69|9
1722158330000|2024-07-28 09:18:50|17537.95|17457.95|17536.94|17456.94|17538.13|17458.13|17536.94|17456.94|9
1722158340000|2024-07-28 09:19:00|17536.39|17456.39|17537.43|17457.43|17537.53|17457.53|17536.08|17456.08|10
1722158350000|2024-07-28 09:19:10|17537.54|17457.54|17539.07|17459.07|17539.45|17459.45|17537.5|17457.5|10
1722158360000|2024-07-28 09:19:20|17539.13|17459.13|17537.68|17457.68|17539.7|17459.7|17537.68|17457.68|10
1722158370000|2024-07-28 09:19:30|17537.64|17457.64|17538.04|17458.04|17538.12|17458.12|17537.64|17457.64|10
1722158380000|2024-07-28 09:19:40|17538.98|17458.98|17539.46|17459.46|17539.87|17459.87|17538.98|17458.98|9
1722158390000|2024-07-28 09:19:50|17539.42|17459.42|17539.19|17459.19|17539.42|17459.42|17539.19|17459.19|10
1722158400000|2024-07-28 09:20:00|17539.17|17459.17|17538.51|17458.51|17539.26|17459.26|17538.51|17458.51|10
1722158410000|2024-07-28 09:20:10|17538.58|17458.58|17537.08|17457.08|17538.6|17458.6|17537.08|17457.08|10
1722158420000|2024-07-28 09:20:20|17536.77|17456.77|17536.58|17456.58|17537.04|17457.04|17536.57|17456.57|9
1722158430000|2024-07-28 09:20:30|17536.2|17456.2|17536.39|17456.39|17536.39|17456.39|17535.86|17455.86|10
1722158440000|2024-07-28 09:20:40|17536.43|17456.43|17537.47|17457.47|17537.47|17457.47|17536.43|17456.43|10
1722158450000|2024-07-28 09:20:50|17537.5|17457.5|17537.45|17457.45|17537.74|17457.74|17537.45|17457.45|9
1722158460000|2024-07-28 09:21:00|17537.46|17457.46|17536.99|17456.99|17537.46|17457.46|17536.99|17456.99|8
1722158470000|2024-07-28 09:21:10|17536.9|17456.9|17539.29|17459.29|17539.29|17459.29|17536.9|17456.9|10
1722158480000|2024-07-28 09:21:20|17539.43|17459.43|17539.62|17459.62|17539.77|17459.77|17539.43|17459.43|9
1722158490000|2024-07-28 09:21:30|17539.63|17459.63|17538.06|17458.06|17539.69|17459.69|17538.06|17458.06|10
1722158500000|2024-07-28 09:21:40|17537.82|17457.82|17538.02|17458.02|17538.02|17458.02|17537.25|17457.25|9
1722158510000|2024-07-28 09:21:50|17538.04|17458.04|17537.92|17457.92|17538.24|17458.24|17537.92|17457.92|9
1722158520000|2024-07-28 09:22:00|17537.78|17457.78|17537.56|17457.56|17537.78|17457.78|17537.52|17457.52|9
1722158530000|2024-07-28 09:22:10|17537.53|17457.53|17538.56|17458.56|17538.63|17458.63|17537.5|17457.5|9
1722158540000|2024-07-28 09:22:20|17538.55|17458.55|17539.33|17459.33|17539.55|17459.55|17538.55|17458.55|10
1722158550000|2024-07-28 09:22:30|17539.32|17459.32|17539.56|17459.56|17539.56|17459.56|17539.32|17459.32|8
1722158560000|2024-07-28 09:22:40|17539.49|17459.49|17539.65|17459.65|17539.65|17459.65|17539.38|17459.38|8
1722158570000|2024-07-28 09:22:50|17539.71|17459.71|17539.66|17459.66|17539.83|17459.83|17539.66|17459.66|9
1722158580000|2024-07-28 09:23:00|17539.74|17459.74|17540.56|17460.56|17540.56|17460.56|17539.67|17459.67|10
1722158590000|2024-07-28 09:23:10|17540.46|17460.46|17540.11|17460.11|17540.86|17460.86|17540.11|17460.11|9
1722158600000|2024-07-28 09:23:20|17540.09|17460.09|17540.44|17460.44|17540.44|17460.44|17540.01|17460.01|9
1722158610000|2024-07-28 09:23:30|17540.51|17460.51|17542.87|17462.87|17542.87|17462.87|17540.44|17460.44|10
1722158620000|2024-07-28 09:23:40|17542.96|17462.96|17543.21|17463.21|17543.3|17463.3|17542.96|17462.96|9
1722158630000|2024-07-28 09:23:50|17543.24|17463.24|17543.44|17463.44|17543.57|17463.57|17543.16|17463.16|9
1722158640000|2024-07-28 09:24:00|17543.37|17463.37|17542.93|17462.93|17543.37|17463.37|17542.93|17462.93|10
1722158650000|2024-07-28 09:24:10|17543.49|17463.49|17543.98|17463.98|17544.03|17464.03|17543.25|17463.25|10
1722158660000|2024-07-28 09:24:20|17544.43|17464.43|17545.15|17465.15|17545.22|17465.22|17544.43|17464.43|10
1722158670000|2024-07-28 09:24:30|17545.23|17465.23|17544.69|17464.69|17545.23|17465.23|17544.69|17464.69|9
1722158680000|2024-07-28 09:24:40|17544.68|17464.68|17544.63|17464.63|17545.07|17465.07|17544.63|17464.63|8
1722158690000|2024-07-28 09:24:50|17544.22|17464.22|17543.82|17463.82|17544.42|17464.42|17543.82|17463.82|10
1722158700000|2024-07-28 09:25:00|17543.86|17463.86|17541.62|17461.62|17543.91|17463.91|17541.62|17461.62|10
1722158710000|2024-07-28 09:25:10|17541.43|17461.43|17542.84|17462.84|17543.06|17463.06|17541.43|17461.43|10
1722158720000|2024-07-28 09:25:20|17542.73|17462.73|17541.88|17461.88|17542.73|17462.73|17541.88|17461.88|9
1722158730000|2024-07-28 09:25:30|17541.61|17461.61|17538.78|17458.78|17541.61|17461.61|17538.78|17458.78|10
1722158740000|2024-07-28 09:25:40|17538.69|17458.69|17538.24|17458.24|17538.69|17458.69|17538.13|17458.13|10
1722158750000|2024-07-28 09:25:50|17538.19|17458.19|17537.44|17457.44|17538.21|17458.21|17536.8|17456.8|10
1722158760000|2024-07-28 09:26:00|17537.32|17457.32|17536.67|17456.67|17537.32|17457.32|17536.31|17456.31|10
1722158770000|2024-07-28 09:26:10|17536.8|17456.8|17536.12|17456.12|17536.8|17456.8|17536.12|17456.12|7
1722158780000|2024-07-28 09:26:20|17536.14|17456.14|17533.47|17453.47|17536.14|17456.14|17533.47|17453.47|10
1722158790000|2024-07-28 09:26:30|17533.38|17453.38|17533.16|17453.16|17533.38|17453.38|17532.38|17452.38|9
1722158800000|2024-07-28 09:26:40|17533.19|17453.19|17533.08|17453.08|17533.32|17453.32|17532.86|17452.86|9
1722158810000|2024-07-28 09:26:50|17533.09|17453.09|17532.84|17452.84|17533.41|17453.41|17532.84|17452.84|10
1722158820000|2024-07-28 09:27:00|17532.13|17452.13|17531.13|17451.13|17532.63|17452.63|17531.13|17451.13|9
1722158830000|2024-07-28 09:27:10|17531.06|17451.06|17530.69|17450.69|17531.06|17451.06|17530.69|17450.69|10
1722158840000|2024-07-28 09:27:20|17529.84|17449.84|17529.88|17449.88|17529.9|17449.9|17529.7|17449.7|8
1722158850000|2024-07-28 09:27:30|17529.89|17449.89|17528.86|17448.86|17530.11|17450.11|17528.86|17448.86|9
1722158860000|2024-07-28 09:27:40|17528.81|17448.81|17528|17448|17528.81|17448.81|17527.97|17447.97|10
1722158870000|2024-07-28 09:27:50|17528.02|17448.02|17528|17448|17528.02|17448.02|17527.86|17447.86|7
1722158880000|2024-07-28 09:28:00|17527.97|17447.97|17528.07|17448.07|17528.23|17448.23|17527.97|17447.97|7
1722158890000|2024-07-28 09:28:10|17528.13|17448.13|17529.05|17449.05|17529.14|17449.14|17527.98|17447.98|9
1722158900000|2024-07-28 09:28:20|17529.1|17449.1|17530.09|17450.09|17530.09|17450.09|17529.1|17449.1|10
1722158910000|2024-07-28 09:28:30|17530.38|17450.38|17529.15|17449.15|17530.62|17450.62|17529.15|17449.15|10
1722158920000|2024-07-28 09:28:40|17529.12|17449.12|17532.32|17452.32|17532.32|17452.32|17529.12|17449.12|10
1722158930000|2024-07-28 09:28:50|17532.64|17452.64|17532.89|17452.89|17533.22|17453.22|17532.64|17452.64|7
1722158940000|2024-07-28 09:29:00|17532.75|17452.75|17533.02|17453.02|17533.02|17453.02|17532.69|17452.69|10
1722158950000|2024-07-28 09:29:10|17533.04|17453.04|17533.97|17453.97|17533.97|17453.97|17532.87|17452.87|9
1722158960000|2024-07-28 09:29:20|17534.47|17454.47|17534.51|17454.51|17534.81|17454.81|17534.47|17454.47|10
1722158970000|2024-07-28 09:29:30|17534.53|17454.53|17532.88|17452.88|17534.64|17454.64|17532.88|17452.88|9
1722158980000|2024-07-28 09:29:40|17532.82|17452.82|17533.3|17453.3|17533.3|17453.3|17532.81|17452.81|9
1722158990000|2024-07-28 09:29:50|17533.32|17453.32|17533.33|17453.33|17533.59|17453.59|17533.25|17453.25|10
1722159000000|2024-07-28 09:30:00|17533.32|17453.32|17532.55|17452.55|17533.4|17453.4|17532.33|17452.33|10
1722159010000|2024-07-28 09:30:10|17532.54|17452.54|17532.8|17452.8|17532.81|17452.81|17532.22|17452.22|10
1722159020000|2024-07-28 09:30:20|17533.78|17453.78|17536.24|17456.24|17536.24|17456.24|17533.78|17453.78|10
1722159030000|2024-07-28 09:30:30|17536.33|17456.33|17538.17|17458.17|17538.17|17458.17|17536.33|17456.33|9
1722159040000|2024-07-28 09:30:40|17538.18|17458.18|17537.99|17457.99|17538.27|17458.27|17537.99|17457.99|10
1722159050000|2024-07-28 09:30:50|17538.07|17458.07|17538.53|17458.53|17538.75|17458.75|17538.03|17458.03|9
1722159060000|2024-07-28 09:31:00|17538.83|17458.83|17538.88|17458.88|17538.94|17458.94|17538.77|17458.77|10
1722159070000|2024-07-28 09:31:10|17539.41|17459.41|17542.21|17462.21|17542.21|17462.21|17539.41|17459.41|10
1722159080000|2024-07-28 09:31:20|17542.22|17462.22|17544.12|17464.12|17544.12|17464.12|17542.22|17462.22|8
1722159090000|2024-07-28 09:31:30|17544.07|17464.07|17544.61|17464.61|17544.94|17464.94|17544.07|17464.07|10
1722159100000|2024-07-28 09:31:40|17544.56|17464.56|17544.91|17464.91|17545.08|17465.08|17544.56|17464.56|10
1722159110000|2024-07-28 09:31:50|17545.21|17465.21|17546.12|17466.12|17546.16|17466.16|17545.21|17465.21|9
1722159120000|2024-07-28 09:32:00|17546.41|17466.41|17548.23|17468.23|17548.23|17468.23|17546.16|17466.16|10
1722159130000|2024-07-28 09:32:10|17548.29|17468.29|17548.06|17468.06|17548.6|17468.6|17548.04|17468.04|10
1722159140000|2024-07-28 09:32:20|17547.92|17467.92|17545.93|17465.93|17547.92|17467.92|17545.84|17465.84|10
1722159150000|2024-07-28 09:32:30|17545.94|17465.94|17550.27|17470.27|17550.27|17470.27|17545.94|17465.94|10
1722159160000|2024-07-28 09:32:40|17550.31|17470.31|17551.36|17471.36|17551.55|17471.55|17550.31|17470.31|9
1722159170000|2024-07-28 09:32:50|17551.48|17471.48|17552.92|17472.92|17552.92|17472.92|17551.48|17471.48|10
1722159180000|2024-07-28 09:33:00|17553.02|17473.02|17553.99|17473.99|17553.99|17473.99|17553.02|17473.02|8
1722159190000|2024-07-28 09:33:10|17554.01|17474.01|17556.37|17476.37|17556.37|17476.37|17554.01|17474.01|10
1722159200000|2024-07-28 09:33:20|17556.42|17476.42|17557.55|17477.55|17557.65|17477.65|17556.23|17476.23|9
1722159210000|2024-07-28 09:33:30|17557.59|17477.59|17558|17478|17558|17478|17557.52|17477.52|10
1722159220000|2024-07-28 09:33:40|17558.46|17478.46|17560.1|17480.1|17560.1|17480.1|17558.46|17478.46|8
1722159230000|2024-07-28 09:33:50|17560.45|17480.45|17563.39|17483.39|17563.48|17483.48|17560.45|17480.45|10
1722159240000|2024-07-28 09:34:00|17563.51|17483.51|17562.51|17482.51|17563.51|17483.51|17562.51|17482.51|10
1722159250000|2024-07-28 09:34:10|17562.49|17482.49|17565.96|17485.96|17565.96|17485.96|17562.39|17482.39|10
1722159260000|2024-07-28 09:34:20|17566.09|17486.09|17568.95|17488.95|17569.07|17489.07|17566.09|17486.09|9
1722159270000|2024-07-28 09:34:30|17568.87|17488.87|17568.76|17488.76|17568.89|17488.89|17568.74|17488.74|9
1722159280000|2024-07-28 09:34:40|17568.92|17488.92|17568.29|17488.29|17569.17|17489.17|17568.29|17488.29|10
1722159290000|2024-07-28 09:34:50|17568.23|17488.23|17567.08|17487.08|17568.27|17488.27|17566.74|17486.74|9
1722159300000|2024-07-28 09:35:00|17567.05|17487.05|17565.98|17485.98|17567.05|17487.05|17565.98|17485.98|10
1722159310000|2024-07-28 09:35:10|17565.78|17485.78|17565.56|17485.56|17565.78|17485.78|17565.42|17485.42|9
1722159320000|2024-07-28 09:35:20|17565.61|17485.61|17562.98|17482.98|17565.64|17485.64|17562.98|17482.98|10
1722159330000|2024-07-28 09:35:30|17563.09|17483.09|17562.5|17482.5|17563.09|17483.09|17562.26|17482.26|10
1722159340000|2024-07-28 09:35:40|17562.52|17482.52|17562.57|17482.57|17563.31|17483.31|17562.44|17482.44|9
1722159350000|2024-07-28 09:35:50|17562.68|17482.68|17561.88|17481.88|17562.72|17482.72|17561.85|17481.85|10
1722159360000|2024-07-28 09:36:00|17561.92|17481.92|17559.99|17479.99|17561.92|17481.92|17559.99|17479.99|10
1722159370000|2024-07-28 09:36:10|17559.49|17479.49|17557.6|17477.6|17559.49|17479.49|17557.6|17477.6|10
1722159380000|2024-07-28 09:36:20|17557.55|17477.55|17558.22|17478.22|17558.22|17478.22|17557.12|17477.12|8
1722159390000|2024-07-28 09:36:30|17558.19|17478.19|17559.4|17479.4|17559.42|17479.42|17558.19|17478.19|9
1722159400000|2024-07-28 09:36:40|17559.38|17479.38|17559.57|17479.57|17560.18|17480.18|17559.38|17479.38|9
1722159410000|2024-07-28 09:36:50|17559.56|17479.56|17559.28|17479.28|17559.56|17479.56|17559.28|17479.28|8
1722159420000|2024-07-28 09:37:00|17559.27|17479.27|17560.01|17480.01|17560.01|17480.01|17559.12|17479.12|9
1722159430000|2024-07-28 09:37:10|17560.04|17480.04|17560.73|17480.73|17561.1|17481.1|17560.04|17480.04|10
1722159440000|2024-07-28 09:37:20|17560.77|17480.77|17560.69|17480.69|17560.9|17480.9|17560.41|17480.41|9
1722159450000|2024-07-28 09:37:30|17560.66|17480.66|17563.09|17483.09|17563.2|17483.2|17560.66|17480.66|10
1722159460000|2024-07-28 09:37:40|17563.18|17483.18|17563.77|17483.77|17563.86|17483.86|17562.99|17482.99|10
1722159470000|2024-07-28 09:37:50|17563.63|17483.63|17563.26|17483.26|17563.63|17483.63|17563.26|17483.26|10
1722159480000|2024-07-28 09:38:00|17563.17|17483.17|17564.49|17484.49|17565.49|17485.49|17563.17|17483.17|9
1722159490000|2024-07-28 09:38:10|17564.98|17484.98|17566.06|17486.06|17566.06|17486.06|17564.98|17484.98|10
1722159500000|2024-07-28 09:38:20|17565.96|17485.96|17564.86|17484.86|17565.96|17485.96|17564.86|17484.86|10
1722159510000|2024-07-28 09:38:30|17564.79|17484.79|17565.02|17485.02|17565.02|17485.02|17562.94|17482.94|9
1722159520000|2024-07-28 09:38:40|17565.24|17485.24|17565.4|17485.4|17566.24|17486.24|17565.24|17485.24|10
1722159530000|2024-07-28 09:38:50|17565.33|17485.33|17564.27|17484.27|17565.33|17485.33|17564.24|17484.24|9
1722159540000|2024-07-28 09:39:00|17564.8|17484.8|17567.67|17487.67|17567.67|17487.67|17564.8|17484.8|10
1722159550000|2024-07-28 09:39:10|17568.52|17488.52|17569.11|17489.11|17569.58|17489.58|17568.52|17488.52|10
1722159560000|2024-07-28 09:39:20|17569.13|17489.13|17567.18|17487.18|17569.14|17489.14|17567.18|17487.18|10
1722159570000|2024-07-28 09:39:30|17566.76|17486.76|17565.08|17485.08|17566.76|17486.76|17565.08|17485.08|10
1722159580000|2024-07-28 09:39:40|17564.99|17484.99|17565.06|17485.06|17565.08|17485.08|17564.62|17484.62|10
1722159590000|2024-07-28 09:39:50|17564.92|17484.92|17566.26|17486.26|17566.34|17486.34|17564.92|17484.92|9
1722159600000|2024-07-28 09:40:00|17566.23|17486.23|17565.69|17485.69|17566.28|17486.28|17565.69|17485.69|9
1722159610000|2024-07-28 09:40:10|17565.68|17485.68|17565.52|17485.52|17565.76|17485.76|17565.17|17485.17|10
1722159620000|2024-07-28 09:40:20|17565.5|17485.5|17566.03|17486.03|17566.03|17486.03|17565.48|17485.48|9
1722159630000|2024-07-28 09:40:30|17565.93|17485.93|17564.39|17484.39|17565.93|17485.93|17564.39|17484.39|10
1722159640000|2024-07-28 09:40:40|17564.27|17484.27|17563.53|17483.53|17564.27|17484.27|17563.53|17483.53|10
1722159650000|2024-07-28 09:40:50|17563.52|17483.52|17563.76|17483.76|17563.76|17483.76|17563.06|17483.06|10
1722159660000|2024-07-28 09:41:00|17562.93|17482.93|17562.26|17482.26|17562.93|17482.93|17562.26|17482.26|9
1722159670000|2024-07-28 09:41:10|17562.3|17482.3|17562.1|17482.1|17562.33|17482.33|17561.9|17481.9|10
1722159680000|2024-07-28 09:41:20|17562.12|17482.12|17561.08|17481.08|17562.12|17482.12|17561.08|17481.08|10
1722159690000|2024-07-28 09:41:30|17560.97|17480.97|17561.12|17481.12|17561.15|17481.15|17560.9|17480.9|10
1722159700000|2024-07-28 09:41:40|17561.18|17481.18|17561.54|17481.54|17561.54|17481.54|17561.13|17481.13|10
1722159710000|2024-07-28 09:41:50|17561.59|17481.59|17562.24|17482.24|17562.24|17482.24|17561.55|17481.55|10
1722159720000|2024-07-28 09:42:00|17562.33|17482.33|17561.74|17481.74|17562.35|17482.35|17561.71|17481.71|10
1722159730000|2024-07-28 09:42:10|17561.78|17481.78|17562.92|17482.92|17562.92|17482.92|17561.74|17481.74|9
1722159740000|2024-07-28 09:42:20|17562.88|17482.88|17563.47|17483.47|17563.65|17483.65|17562.88|17482.88|9
1722159750000|2024-07-28 09:42:30|17563.34|17483.34|17561.69|17481.69|17563.34|17483.34|17561.69|17481.69|9
1722159760000|2024-07-28 09:42:40|17561.67|17481.67|17560.87|17480.87|17561.71|17481.71|17560.87|17480.87|10
1722159770000|2024-07-28 09:42:50|17561.01|17481.01|17561.4|17481.4|17561.46|17481.46|17561.01|17481.01|10
1722159780000|2024-07-28 09:43:00|17561.17|17481.17|17560.39|17480.39|17561.17|17481.17|17560.31|17480.31|10
1722159790000|2024-07-28 09:43:10|17560.17|17480.17|17560.61|17480.61|17561.01|17481.01|17558.72|17478.72|10
1722159800000|2024-07-28 09:43:20|17562.25|17482.25|17563.28|17483.28|17563.6|17483.6|17562.25|17482.25|10
1722159810000|2024-07-28 09:43:30|17563.07|17483.07|17561.7|17481.7|17563.07|17483.07|17561.7|17481.7|10
1722159820000|2024-07-28 09:43:40|17561.61|17481.61|17560.46|17480.46|17561.65|17481.65|17560.46|17480.46|10
1722159830000|2024-07-28 09:43:50|17560.45|17480.45|17559.87|17479.87|17560.5|17480.5|17559.82|17479.82|9
1722159840000|2024-07-28 09:44:00|17559.57|17479.57|17558.36|17478.36|17559.57|17479.57|17558.35|17478.35|10
1722159850000|2024-07-28 09:44:10|17558.15|17478.15|17558.31|17478.31|17558.57|17478.57|17558.11|17478.11|9
1722159860000|2024-07-28 09:44:20|17558.29|17478.29|17558.63|17478.63|17558.83|17478.83|17558.29|17478.29|10
1722159870000|2024-07-28 09:44:30|17558.75|17478.75|17558.85|17478.85|17558.89|17478.89|17558.69|17478.69|10
1722159880000|2024-07-28 09:44:40|17558.81|17478.81|17559.56|17479.56|17559.66|17479.66|17558.76|17478.76|8
1722159890000|2024-07-28 09:44:50|17559.48|17479.48|17557.36|17477.36|17559.48|17479.48|17557.36|17477.36|10
1722159900000|2024-07-28 09:45:00|17557.38|17477.38|17558.35|17478.35|17558.35|17478.35|17557.22|17477.22|6
1722159910000|2024-07-28 09:45:10|17559|17479|17559.81|17479.81|17560.56|17480.56|17559|17479|10
1722159920000|2024-07-28 09:45:20|17559.15|17479.15|17560.02|17480.02|17560.16|17480.16|17558.5|17478.5|10
1722159930000|2024-07-28 09:45:30|17559.88|17479.88|17559.25|17479.25|17559.88|17479.88|17559.25|17479.25|10
1722159940000|2024-07-28 09:45:40|17561.46|17481.46|17562.36|17482.36|17562.36|17482.36|17561.46|17481.46|10
1722159950000|2024-07-28 09:45:50|17562.46|17482.46|17563.45|17483.45|17563.45|17483.45|17562.37|17482.37|10
1722159960000|2024-07-28 09:46:00|17563.43|17483.43|17565.56|17485.56|17565.7|17485.7|17563.43|17483.43|10
1722159970000|2024-07-28 09:46:10|17565|17485|17564.09|17484.09|17565|17485|17563.78|17483.78|10
1722159980000|2024-07-28 09:46:20|17564.13|17484.13|17564.73|17484.73|17564.84|17484.84|17564.13|17484.13|10
1722159990000|2024-07-28 09:46:30|17565.29|17485.29|17569.31|17489.31|17569.31|17489.31|17565.29|17485.29|10
1722160000000|2024-07-28 09:46:40|17569.07|17489.07|17570.73|17490.73|17570.73|17490.73|17569.01|17489.01|10
1722160010000|2024-07-28 09:46:50|17570.75|17490.75|17571.88|17491.88|17572.03|17492.03|17570.66|17490.66|10
1722160020000|2024-07-28 09:47:00|17571.9|17491.9|17572.12|17492.12|17572.12|17492.12|17571.46|17491.46|9
1722160030000|2024-07-28 09:47:10|17571.98|17491.98|17573.54|17493.54|17573.54|17493.54|17571.95|17491.95|10
1722160040000|2024-07-28 09:47:20|17573.81|17493.81|17574.35|17494.35|17574.35|17494.35|17573.22|17493.22|10
1722160050000|2024-07-28 09:47:30|17574.42|17494.42|17574.27|17494.27|17574.58|17494.58|17574.06|17494.06|9
1722160060000|2024-07-28 09:47:40|17574.16|17494.16|17573.14|17493.14|17574.16|17494.16|17573.14|17493.14|10
1722160070000|2024-07-28 09:47:50|17572.89|17492.89|17572.11|17492.11|17573.18|17493.18|17572.11|17492.11|9
1722160080000|2024-07-28 09:48:00|17571.65|17491.65|17572.13|17492.13|17573.39|17493.39|17570.98|17490.98|10
1722160090000|2024-07-28 09:48:10|17571.95|17491.95|17571.14|17491.14|17571.95|17491.95|17571.12|17491.12|10
1722160100000|2024-07-28 09:48:20|17571.28|17491.28|17569.69|17489.69|17571.28|17491.28|17569.69|17489.69|10
1722160110000|2024-07-28 09:48:30|17570.19|17490.19|17569.56|17489.56|17570.19|17490.19|17569.56|17489.56|10
1722160120000|2024-07-28 09:48:40|17568.85|17488.85|17567.73|17487.73|17568.85|17488.85|17567.73|17487.73|10
1722160130000|2024-07-28 09:48:50|17567.67|17487.67|17567.27|17487.27|17567.75|17487.75|17567.27|17487.27|10
1722160140000|2024-07-28 09:49:00|17567.52|17487.52|17567.18|17487.18|17567.72|17487.72|17567.03|17487.03|10
1722160150000|2024-07-28 09:49:10|17567.25|17487.25|17567.29|17487.29|17567.42|17487.42|17567.11|17487.11|10
1722160160000|2024-07-28 09:49:20|17567.27|17487.27|17566.65|17486.65|17567.34|17487.34|17566.65|17486.65|10
1722160170000|2024-07-28 09:49:30|17566.74|17486.74|17560.18|17480.18|17566.84|17486.84|17560.18|17480.18|10
1722160180000|2024-07-28 09:49:40|17560.39|17480.39|17558.87|17478.87|17560.39|17480.39|17558.71|17478.71|10
1722160190000|2024-07-28 09:49:50|17558.78|17478.78|17556.93|17476.93|17558.93|17478.93|17556.93|17476.93|10
1722160200000|2024-07-28 09:50:00|17556.46|17476.46|17555.07|17475.07|17556.55|17476.55|17555.07|17475.07|10
1722160210000|2024-07-28 09:50:10|17555.45|17475.45|17556.91|17476.91|17556.91|17476.91|17555.45|17475.45|10
1722160220000|2024-07-28 09:50:20|17556.98|17476.98|17556.28|17476.28|17557.28|17477.28|17556.28|17476.28|9
1722160230000|2024-07-28 09:50:30|17556.22|17476.22|17555.78|17475.78|17556.22|17476.22|17555.78|17475.78|10
1722160240000|2024-07-28 09:50:40|17555.69|17475.69|17556.38|17476.38|17556.38|17476.38|17555.53|17475.53|9
1722160250000|2024-07-28 09:50:50|17556.43|17476.43|17557.35|17477.35|17557.51|17477.51|17555.9|17475.9|9
1722160260000|2024-07-28 09:51:00|17557.34|17477.34|17560.38|17480.38|17560.38|17480.38|17557.34|17477.34|10
1722160270000|2024-07-28 09:51:10|17560.43|17480.43|17560.09|17480.09|17560.68|17480.68|17560.09|17480.09|10
1722160280000|2024-07-28 09:51:20|17560.08|17480.08|17561.01|17481.01|17561.01|17481.01|17560.08|17480.08|10
1722160290000|2024-07-28 09:51:30|17561.92|17481.92|17561.43|17481.43|17562.29|17482.29|17561.43|17481.43|10
1722160300000|2024-07-28 09:51:40|17561.84|17481.84|17559.81|17479.81|17561.84|17481.84|17559.76|17479.76|10
1722160310000|2024-07-28 09:51:50|17559.79|17479.79|17556.29|17476.29|17559.95|17479.95|17556.29|17476.29|10
1722160320000|2024-07-28 09:52:00|17555.84|17475.84|17557.35|17477.35|17558.1|17478.1|17555.46|17475.46|10
1722160330000|2024-07-28 09:52:10|17556.92|17476.92|17556.67|17476.67|17556.93|17476.93|17556.58|17476.58|10
1722160340000|2024-07-28 09:52:20|17557.03|17477.03|17558.41|17478.41|17558.81|17478.81|17557.03|17477.03|10
1722160350000|2024-07-28 09:52:30|17558.46|17478.46|17558.51|17478.51|17558.75|17478.75|17558.35|17478.35|9
1722160360000|2024-07-28 09:52:40|17559.41|17479.41|17560.22|17480.22|17560.22|17480.22|17559.41|17479.41|9
1722160370000|2024-07-28 09:52:50|17560.11|17480.11|17561.68|17481.68|17561.68|17481.68|17559.87|17479.87|9
1722160380000|2024-07-28 09:53:00|17561.75|17481.75|17562.38|17482.38|17562.38|17482.38|17561.69|17481.69|10
1722160390000|2024-07-28 09:53:10|17562.21|17482.21|17562.42|17482.42|17562.42|17482.42|17562.2|17482.2|8
1722160400000|2024-07-28 09:53:20|17562.38|17482.38|17562.35|17482.35|17562.38|17482.38|17562.25|17482.25|7
1722160410000|2024-07-28 09:53:30|17562.4|17482.4|17564.12|17484.12|17564.12|17484.12|17562.4|17482.4|7
1722160420000|2024-07-28 09:53:40|17564.07|17484.07|17563.82|17483.82|17564.22|17484.22|17563.82|17483.82|9
1722160430000|2024-07-28 09:53:50|17563.76|17483.76|17561.99|17481.99|17563.9|17483.9|17561.99|17481.99|10
1722160440000|2024-07-28 09:54:00|17561.97|17481.97|17562.02|17482.02|17562.02|17482.02|17561.35|17481.35|10
1722160450000|2024-07-28 09:54:10|17561.95|17481.95|17561.57|17481.57|17562.13|17482.13|17561.57|17481.57|9
1722160460000|2024-07-28 09:54:20|17561.78|17481.78|17561.68|17481.68|17561.99|17481.99|17561.68|17481.68|10
1722160470000|2024-07-28 09:54:30|17561.87|17481.87|17561.27|17481.27|17561.87|17481.87|17561.07|17481.07|10
1722160480000|2024-07-28 09:54:40|17561.52|17481.52|17564.04|17484.04|17564.05|17484.05|17561.52|17481.52|10
1722160490000|2024-07-28 09:54:50|17564.06|17484.06|17564.7|17484.7|17564.77|17484.77|17563.98|17483.98|8
1722160500000|2024-07-28 09:55:00|17564.62|17484.62|17564.58|17484.58|17564.62|17484.62|17564.34|17484.34|10
1722160510000|2024-07-28 09:55:10|17564.56|17484.56|17564.18|17484.18|17564.56|17484.56|17564.18|17484.18|9
1722160520000|2024-07-28 09:55:20|17564.2|17484.2|17564.4|17484.4|17564.4|17484.4|17564.17|17484.17|9
1722160530000|2024-07-28 09:55:30|17564.08|17484.08|17564.68|17484.68|17564.68|17484.68|17564.07|17484.07|10
1722160540000|2024-07-28 09:55:40|17564.73|17484.73|17563.48|17483.48|17565.07|17485.07|17563.48|17483.48|10
1722160550000|2024-07-28 09:55:50|17563.34|17483.34|17563.11|17483.11|17563.34|17483.34|17563.11|17483.11|8
1722160560000|2024-07-28 09:56:00|17563.03|17483.03|17561.95|17481.95|17563.09|17483.09|17561.95|17481.95|10
1722160570000|2024-07-28 09:56:10|17561.67|17481.67|17561.73|17481.73|17561.73|17481.73|17561.33|17481.33|8
1722160580000|2024-07-28 09:56:20|17561.76|17481.76|17560.84|17480.84|17561.76|17481.76|17560.84|17480.84|10
1722160590000|2024-07-28 09:56:30|17560.63|17480.63|17560.23|17480.23|17560.66|17480.66|17560.03|17480.03|7
1722160600000|2024-07-28 09:56:40|17560.28|17480.28|17560.25|17480.25|17560.28|17480.28|17559.71|17479.71|9
1722160610000|2024-07-28 09:56:50|17560.27|17480.27|17557.66|17477.66|17560.27|17480.27|17557.66|17477.66|10
1722160620000|2024-07-28 09:57:00|17557.71|17477.71|17556.79|17476.79|17558.52|17478.52|17556.71|17476.71|9
1722160630000|2024-07-28 09:57:10|17556.75|17476.75|17558.02|17478.02|17558.02|17478.02|17556.64|17476.64|10
1722160640000|2024-07-28 09:57:20|17557.89|17477.89|17557.29|17477.29|17557.89|17477.89|17556.89|17476.89|9
1722160650000|2024-07-28 09:57:30|17557.26|17477.26|17558.32|17478.32|17558.6|17478.6|17557.07|17477.07|10
1722160660000|2024-07-28 09:57:40|17558.26|17478.26|17558.62|17478.62|17558.64|17478.64|17558.2|17478.2|9
1722160670000|2024-07-28 09:57:50|17558.6|17478.6|17558.69|17478.69|17558.77|17478.77|17558.36|17478.36|9
1722160680000|2024-07-28 09:58:00|17558.68|17478.68|17558.12|17478.12|17558.71|17478.71|17558.12|17478.12|8
1722160690000|2024-07-28 09:58:10|17558.01|17478.01|17555.7|17475.7|17558.01|17478.01|17555.7|17475.7|9
1722160700000|2024-07-28 09:58:20|17555.76|17475.76|17556.32|17476.32|17556.73|17476.73|17555.76|17475.76|10
1722160710000|2024-07-28 09:58:30|17556.3|17476.3|17556.37|17476.37|17556.37|17476.37|17555.92|17475.92|10
1722160720000|2024-07-28 09:58:40|17556.38|17476.38|17556.68|17476.68|17556.76|17476.76|17556.09|17476.09|10
1722160730000|2024-07-28 09:58:50|17556.66|17476.66|17556.69|17476.69|17556.69|17476.69|17556.32|17476.32|10
1722160740000|2024-07-28 09:59:00|17556.81|17476.81|17555.22|17475.22|17556.81|17476.81|17555.22|17475.22|10
1722160750000|2024-07-28 09:59:10|17555.26|17475.26|17554.97|17474.97|17555.26|17475.26|17554.81|17474.81|10
1722160760000|2024-07-28 09:59:20|17555.01|17475.01|17554.48|17474.48|17555.01|17475.01|17553.82|17473.82|8
1722160770000|2024-07-28 09:59:30|17554.39|17474.39|17554.02|17474.02|17554.39|17474.39|17554.02|17474.02|10
1722160780000|2024-07-28 09:59:40|17554.23|17474.23|17554.62|17474.62|17554.62|17474.62|17554.04|17474.04|8
1722160790000|2024-07-28 09:59:50|17554.79|17474.79|17555.11|17475.11|17555.11|17475.11|17554.67|17474.67|10
1722160800000|2024-07-28 10:00:00|17555.15|17475.15|17555.67|17475.67|17555.79|17475.79|17555.11|17475.11|10
1722160810000|2024-07-28 10:00:10|17556.57|17476.57|17556.61|17476.61|17556.96|17476.96|17556.34|17476.34|10
1722160820000|2024-07-28 10:00:20|17556.64|17476.64|17555.03|17475.03|17556.64|17476.64|17555.03|17475.03|10
1722160830000|2024-07-28 10:00:30|17556.32|17476.32|17557.13|17477.13|17557.73|17477.73|17556.32|17476.32|10
1722160840000|2024-07-28 10:00:40|17557.14|17477.14|17556.82|17476.82|17557.14|17477.14|17556.55|17476.55|10
1722160850000|2024-07-28 10:00:50|17556.56|17476.56|17556.79|17476.79|17556.79|17476.79|17556.38|17476.38|9
1722160860000|2024-07-28 10:01:00|17556.61|17476.61|17553.67|17473.67|17556.61|17476.61|17553.67|17473.67|10
1722160870000|2024-07-28 10:01:10|17553.86|17473.86|17554.94|17474.94|17554.95|17474.95|17553.86|17473.86|10
1722160880000|2024-07-28 10:01:20|17554.82|17474.82|17554.05|17474.05|17554.82|17474.82|17553.86|17473.86|10
1722160890000|2024-07-28 10:01:30|17553.94|17473.94|17553.87|17473.87|17553.94|17473.94|17553.53|17473.53|9
1722160900000|2024-07-28 10:01:40|17553.86|17473.86|17552.37|17472.37|17553.86|17473.86|17552.32|17472.32|10
1722160910000|2024-07-28 10:01:50|17552.39|17472.39|17549.23|17469.23|17552.39|17472.39|17549.23|17469.23|9
1722160920000|2024-07-28 10:02:00|17549.69|17469.69|17551.03|17471.03|17551.03|17471.03|17549.68|17469.68|10
1722160930000|2024-07-28 10:02:10|17551.41|17471.41|17551.67|17471.67|17551.93|17471.93|17551.41|17471.41|10
1722160940000|2024-07-28 10:02:20|17551.61|17471.61|17552.27|17472.27|17552.29|17472.29|17551.6|17471.6|9
1722160950000|2024-07-28 10:02:30|17552.14|17472.14|17554.15|17474.15|17554.15|17474.15|17552.04|17472.04|10
1722160960000|2024-07-28 10:02:40|17554.41|17474.41|17556.56|17476.56|17556.56|17476.56|17554.41|17474.41|10
1722160970000|2024-07-28 10:02:50|17556.89|17476.89|17557.04|17477.04|17557.3|17477.3|17556.84|17476.84|10
1722160980000|2024-07-28 10:03:00|17557.08|17477.08|17558.61|17478.61|17558.61|17478.61|17557.08|17477.08|10
1722160990000|2024-07-28 10:03:10|17558.67|17478.67|17561.34|17481.34|17561.34|17481.34|17558.67|17478.67|10
1722161000000|2024-07-28 10:03:20|17561.6|17481.6|17559.15|17479.15|17561.69|17481.69|17559.15|17479.15|10
1722161010000|2024-07-28 10:03:30|17558.99|17478.99|17558.78|17478.78|17559.01|17479.01|17558.75|17478.75|10
1722161020000|2024-07-28 10:03:40|17559.7|17479.7|17560.61|17480.61|17560.61|17480.61|17559.59|17479.59|9
1722161030000|2024-07-28 10:03:50|17560.63|17480.63|17560.12|17480.12|17560.82|17480.82|17560.12|17480.12|9
1722161040000|2024-07-28 10:04:00|17559.99|17479.99|17559.92|17479.92|17559.99|17479.99|17559.78|17479.78|8
1722161050000|2024-07-28 10:04:10|17559.79|17479.79|17559.01|17479.01|17559.79|17479.79|17558.98|17478.98|10
1722161060000|2024-07-28 10:04:20|17558.69|17478.69|17558.55|17478.55|17558.69|17478.69|17558.31|17478.31|9
1722161070000|2024-07-28 10:04:30|17558.41|17478.41|17559.08|17479.08|17559.08|17479.08|17558.08|17478.08|9
1722161080000|2024-07-28 10:04:40|17559.61|17479.61|17560.26|17480.26|17560.26|17480.26|17559.61|17479.61|9
1722161090000|2024-07-28 10:04:50|17560.25|17480.25|17558.83|17478.83|17560.27|17480.27|17558.66|17478.66|8
1722161100000|2024-07-28 10:05:00|17558.69|17478.69|17559.33|17479.33|17559.39|17479.39|17558.69|17478.69|10
1722161110000|2024-07-28 10:05:10|17560.5|17480.5|17561.25|17481.25|17561.25|17481.25|17560.5|17480.5|10
1722161120000|2024-07-28 10:05:20|17561.12|17481.12|17561.47|17481.47|17562.26|17482.26|17561.06|17481.06|10
1722161130000|2024-07-28 10:05:30|17561.92|17481.92|17562.99|17482.99|17563.04|17483.04|17561.92|17481.92|8
1722161140000|2024-07-28 10:05:40|17562.98|17482.98|17563.46|17483.46|17563.46|17483.46|17562.98|17482.98|9
1722161150000|2024-07-28 10:05:50|17563.54|17483.54|17563.47|17483.47|17563.82|17483.82|17563.47|17483.47|9
1722161160000|2024-07-28 10:06:00|17563.41|17483.41|17565.93|17485.93|17566.49|17486.49|17563.41|17483.41|10
1722161170000|2024-07-28 10:06:10|17565.91|17485.91|17565.68|17485.68|17565.95|17485.95|17565.62|17485.62|10
1722161180000|2024-07-28 10:06:20|17565.82|17485.82|17567.61|17487.61|17567.61|17487.61|17565.59|17485.59|10
1722161190000|2024-07-28 10:06:30|17568.41|17488.41|17568.67|17488.67|17568.78|17488.78|17568.35|17488.35|10
1722161200000|2024-07-28 10:06:40|17568.69|17488.69|17570.05|17490.05|17570.05|17490.05|17568.69|17488.69|10
1722161210000|2024-07-28 10:06:50|17570.29|17490.29|17569.64|17489.64|17570.29|17490.29|17569.61|17489.61|10
1722161220000|2024-07-28 10:07:00|17569.76|17489.76|17570.36|17490.36|17571.25|17491.25|17569.76|17489.76|10
1722161230000|2024-07-28 10:07:10|17570.67|17490.67|17572.64|17492.64|17572.64|17492.64|17570.67|17490.67|10
1722161240000|2024-07-28 10:07:20|17572.97|17492.97|17576.17|17496.17|17576.22|17496.22|17572.97|17492.97|10
1722161250000|2024-07-28 10:07:30|17576.47|17496.47|17576.72|17496.72|17578.44|17498.44|17576.47|17496.47|10
1722161260000|2024-07-28 10:07:40|17576.78|17496.78|17577.53|17497.53|17577.53|17497.53|17576.17|17496.17|10
1722161270000|2024-07-28 10:07:50|17577.54|17497.54|17575.29|17495.29|17577.54|17497.54|17575.29|17495.29|10
1722161280000|2024-07-28 10:08:00|17575.1|17495.1|17573.2|17493.2|17575.1|17495.1|17572.75|17492.75|8
1722161290000|2024-07-28 10:08:10|17573.43|17493.43|17574.13|17494.13|17574.13|17494.13|17573.43|17493.43|10
1722161300000|2024-07-28 10:08:20|17574.19|17494.19|17573.11|17493.11|17574.21|17494.21|17573.01|17493.01|10
1722161310000|2024-07-28 10:08:30|17573.12|17493.12|17572.54|17492.54|17573.12|17493.12|17572.39|17492.39|10
1722161320000|2024-07-28 10:08:40|17572.29|17492.29|17571.53|17491.53|17572.29|17492.29|17571.53|17491.53|10
1722161330000|2024-07-28 10:08:50|17571.43|17491.43|17567.95|17487.95|17571.62|17491.62|17567.95|17487.95|10
1722161340000|2024-07-28 10:09:00|17567.41|17487.41|17569.34|17489.34|17569.34|17489.34|17567.41|17487.41|10
1722161350000|2024-07-28 10:09:10|17569.38|17489.38|17569.58|17489.58|17569.69|17489.69|17569.23|17489.23|10
1722161360000|2024-07-28 10:09:20|17569.51|17489.51|17570.13|17490.13|17570.32|17490.32|17569.08|17489.08|10
1722161370000|2024-07-28 10:09:30|17570.06|17490.06|17569.11|17489.11|17570.06|17490.06|17569.09|17489.09|10
1722161380000|2024-07-28 10:09:40|17569.02|17489.02|17568.47|17488.47|17569.02|17489.02|17568.47|17488.47|9
1722161390000|2024-07-28 10:09:50|17568.54|17488.54|17569.43|17489.43|17569.62|17489.62|17568.51|17488.51|10
1722161400000|2024-07-28 10:10:00|17569.48|17489.48|17570.89|17490.89|17570.89|17490.89|17568.97|17488.97|9
1722161410000|2024-07-28 10:10:10|17571.03|17491.03|17573.77|17493.77|17573.77|17493.77|17571.03|17491.03|10
1722161420000|2024-07-28 10:10:20|17573.78|17493.78|17573.39|17493.39|17574.59|17494.59|17573.39|17493.39|10
1722161430000|2024-07-28 10:10:30|17573.3|17493.3|17573.3|17493.3|17573.71|17493.71|17573.18|17493.18|9
1722161440000|2024-07-28 10:10:40|17573.28|17493.28|17572.68|17492.68|17573.28|17493.28|17572.42|17492.42|8
1722161450000|2024-07-28 10:10:50|17572.78|17492.78|17572.05|17492.05|17572.78|17492.78|17572.05|17492.05|9
1722161460000|2024-07-28 10:11:00|17572.07|17492.07|17572.62|17492.62|17572.79|17492.79|17572.01|17492.01|10
1722161470000|2024-07-28 10:11:10|17572.6|17492.6|17573.5|17493.5|17574.44|17494.44|17572.6|17492.6|10
1722161480000|2024-07-28 10:11:20|17573.07|17493.07|17573|17493|17573.16|17493.16|17572.57|17492.57|10
1722161490000|2024-07-28 10:11:30|17572.89|17492.89|17573.34|17493.34|17573.55|17493.55|17572.81|17492.81|10
1722161500000|2024-07-28 10:11:40|17573.29|17493.29|17573.41|17493.41|17573.43|17493.43|17573.12|17493.12|10
1722161510000|2024-07-28 10:11:50|17573.42|17493.42|17576.18|17496.18|17576.18|17496.18|17573.42|17493.42|10
1722161520000|2024-07-28 10:12:00|17576.17|17496.17|17576.06|17496.06|17576.17|17496.17|17575.92|17495.92|9
1722161530000|2024-07-28 10:12:10|17576.37|17496.37|17575.67|17495.67|17576.37|17496.37|17575.67|17495.67|10
1722161540000|2024-07-28 10:12:20|17575.66|17495.66|17575.57|17495.57|17575.66|17495.66|17575.57|17495.57|9
1722161550000|2024-07-28 10:12:30|17575.72|17495.72|17578.17|17498.17|17578.24|17498.24|17575.72|17495.72|9
1722161560000|2024-07-28 10:12:40|17578.19|17498.19|17578.11|17498.11|17578.19|17498.19|17578|17498|10
1722161570000|2024-07-28 10:12:50|17578.19|17498.19|17578.78|17498.78|17578.78|17498.78|17578.08|17498.08|8
1722161580000|2024-07-28 10:13:00|17578.77|17498.77|17578.44|17498.44|17578.78|17498.78|17578.4|17498.4|10
1722161590000|2024-07-28 10:13:10|17578.52|17498.52|17579.61|17499.61|17579.71|17499.71|17578.29|17498.29|10
1722161600000|2024-07-28 10:13:20|17579.38|17499.38|17580.9|17500.9|17581.01|17501.01|17579.38|17499.38|10
1722161610000|2024-07-28 10:13:30|17580.76|17500.76|17580.5|17500.5|17580.85|17500.85|17580.5|17500.5|9
1722161620000|2024-07-28 10:13:40|17580.45|17500.45|17580.37|17500.37|17580.45|17500.45|17579.97|17499.97|9
1722161630000|2024-07-28 10:13:50|17580.41|17500.41|17580.59|17500.59|17580.6|17500.6|17580.36|17500.36|9
1722161640000|2024-07-28 10:14:00|17580.8|17500.8|17581.56|17501.56|17581.56|17501.56|17580.8|17500.8|9
1722161650000|2024-07-28 10:14:10|17581.66|17501.66|17581.44|17501.44|17581.7|17501.7|17581.35|17501.35|10
1722161660000|2024-07-28 10:14:20|17581.56|17501.56|17580.66|17500.66|17581.56|17501.56|17580.47|17500.47|9
1722161670000|2024-07-28 10:14:30|17579.71|17499.71|17579|17499|17579.74|17499.74|17579|17499|8
1722161680000|2024-07-28 10:14:40|17578.98|17498.98|17578.03|17498.03|17578.98|17498.98|17577.76|17497.76|10
1722161690000|2024-07-28 10:14:50|17578.84|17498.84|17582.29|17502.29|17582.46|17502.46|17578.84|17498.84|10
1722161700000|2024-07-28 10:15:00|17582.82|17502.82|17586.38|17506.38|17586.38|17506.38|17582.82|17502.82|10
1722161710000|2024-07-28 10:15:10|17586.48|17506.48|17588.95|17508.95|17589.17|17509.17|17586.26|17506.26|10
1722161720000|2024-07-28 10:15:20|17589.34|17509.34|17592.23|17512.23|17592.65|17512.65|17589.34|17509.34|10
1722161730000|2024-07-28 10:15:30|17592.44|17512.44|17592.93|17512.93|17593.29|17513.29|17592.44|17512.44|10
1722161740000|2024-07-28 10:15:40|17592.66|17512.66|17592.91|17512.91|17593.46|17513.46|17592.66|17512.66|10
1722161750000|2024-07-28 10:15:50|17592.96|17512.96|17595.86|17515.86|17595.86|17515.86|17592.96|17512.96|10
1722161760000|2024-07-28 10:16:00|17595.85|17515.85|17597.44|17517.44|17597.44|17517.44|17595.85|17515.85|10
1722161770000|2024-07-28 10:16:10|17597.09|17517.09|17597.48|17517.48|17597.48|17517.48|17596.74|17516.74|9
1722161780000|2024-07-28 10:16:20|17597.54|17517.54|17598.12|17518.12|17598.12|17518.12|17597.54|17517.54|10
1722161790000|2024-07-28 10:16:30|17598.36|17518.36|17597.59|17517.59|17598.65|17518.65|17597.59|17517.59|9
1722161800000|2024-07-28 10:16:40|17597|17517|17596.72|17516.72|17597|17517|17595.49|17515.49|10
1722161810000|2024-07-28 10:16:50|17596.68|17516.68|17596.99|17516.99|17597.79|17517.79|17596.34|17516.34|10
1722161820000|2024-07-28 10:17:00|17596.93|17516.93|17599.43|17519.43|17599.43|17519.43|17596.93|17516.93|10
1722161830000|2024-07-28 10:17:10|17599.6|17519.6|17600.15|17520.15|17601.72|17521.72|17599.54|17519.54|9
1722161840000|2024-07-28 10:17:20|17599.71|17519.71|17610.99|17530.99|17610.99|17530.99|17599.71|17519.71|10
1722161850000|2024-07-28 10:17:30|17611.49|17531.49|17611.51|17531.51|17611.54|17531.54|17609.89|17529.89|10
1722161860000|2024-07-28 10:17:40|17611.52|17531.52|17611.71|17531.71|17611.71|17531.71|17610.81|17530.81|10
1722161870000|2024-07-28 10:17:50|17611.77|17531.77|17611.73|17531.73|17612.52|17532.52|17611.58|17531.58|10
1722161880000|2024-07-28 10:18:00|17611.65|17531.65|17610.73|17530.73|17611.65|17531.65|17610.64|17530.64|8
1722161890000|2024-07-28 10:18:10|17610.23|17530.23|17608.23|17528.23|17610.23|17530.23|17608.23|17528.23|8
1722161900000|2024-07-28 10:18:20|17608.02|17528.02|17606.41|17526.41|17608.02|17528.02|17606.33|17526.33|9
1722161910000|2024-07-28 10:18:30|17606.49|17526.49|17605.56|17525.56|17606.51|17526.51|17605.56|17525.56|10
1722161920000|2024-07-28 10:18:40|17605.69|17525.69|17607.56|17527.56|17607.56|17527.56|17605.64|17525.64|10
1722161930000|2024-07-28 10:18:50|17607.98|17527.98|17609.93|17529.93|17609.93|17529.93|17607.98|17527.98|10
1722161940000|2024-07-28 10:19:00|17610.2|17530.2|17608.94|17528.94|17610.35|17530.35|17608.94|17528.94|10
1722161950000|2024-07-28 10:19:10|17608.91|17528.91|17609.13|17529.13|17609.25|17529.25|17608.9|17528.9|10
1722161960000|2024-07-28 10:19:20|17609.1|17529.1|17606.75|17526.75|17609.79|17529.79|17606.75|17526.75|7
1722161970000|2024-07-28 10:19:30|17606.69|17526.69|17606.55|17526.55|17606.83|17526.83|17606.55|17526.55|9
1722161980000|2024-07-28 10:19:40|17606.67|17526.67|17608.06|17528.06|17608.06|17528.06|17606.6|17526.6|8
1722161990000|2024-07-28 10:19:50|17608.8|17528.8|17610.06|17530.06|17610.17|17530.17|17608.1|17528.1|10
1722162000000|2024-07-28 10:20:00|17610.03|17530.03|17610.08|17530.08|17610.46|17530.46|17610.03|17530.03|10
1722162010000|2024-07-28 10:20:10|17610.95|17530.95|17608.87|17528.87|17611.22|17531.22|17608.75|17528.75|9
1722162020000|2024-07-28 10:20:20|17609.01|17529.01|17607.95|17527.95|17609.07|17529.07|17607.95|17527.95|9
1722162030000|2024-07-28 10:20:30|17608.21|17528.21|17611.38|17531.38|17611.38|17531.38|17608.2|17528.2|10
1722162040000|2024-07-28 10:20:40|17611.5|17531.5|17611.31|17531.31|17611.5|17531.5|17611.03|17531.03|9
1722162050000|2024-07-28 10:20:50|17611.23|17531.23|17610.93|17530.93|17611.23|17531.23|17610.93|17530.93|7
1722162060000|2024-07-28 10:21:00|17610.94|17530.94|17609.86|17529.86|17610.94|17530.94|17609.86|17529.86|9
1722162070000|2024-07-28 10:21:10|17609.69|17529.69|17609.95|17529.95|17609.99|17529.99|17609.36|17529.36|10
1722162080000|2024-07-28 10:21:20|17609.84|17529.84|17609.43|17529.43|17609.87|17529.87|17609.38|17529.38|9
1722162090000|2024-07-28 10:21:30|17609.3|17529.3|17609.1|17529.1|17609.3|17529.3|17608.82|17528.82|10
1722162100000|2024-07-28 10:21:40|17609.03|17529.03|17609.03|17529.03|17609.03|17529.03|17609.03|17529.03|1
1722162110000|2024-07-28 10:21:50|17609.42|17529.42|17609.01|17529.01|17609.49|17529.49|17608.93|17528.93|10
1722162120000|2024-07-28 10:22:00|17608.41|17528.41|17606.88|17526.88|17608.65|17528.65|17606.87|17526.87|10
1722162130000|2024-07-28 10:22:10|17606.48|17526.48|17603.68|17523.68|17606.63|17526.63|17603.68|17523.68|10
1722162140000|2024-07-28 10:22:20|17604|17524|17605.92|17525.92|17605.92|17525.92|17604|17524|8
1722162150000|2024-07-28 10:22:30|17606.23|17526.23|17605.81|17525.81|17606.23|17526.23|17605.33|17525.33|10
1722162160000|2024-07-28 10:22:40|17605.91|17525.91|17605.73|17525.73|17605.97|17525.97|17605.73|17525.73|9
1722162170000|2024-07-28 10:22:50|17605.76|17525.76|17605.3|17525.3|17605.76|17525.76|17605.23|17525.23|10
1722162180000|2024-07-28 10:23:00|17605.36|17525.36|17604.6|17524.6|17605.36|17525.36|17604.58|17524.58|10
1722162190000|2024-07-28 10:23:10|17604.49|17524.49|17603.87|17523.87|17604.49|17524.49|17603.85|17523.85|10
1722162200000|2024-07-28 10:23:20|17603.93|17523.93|17604.22|17524.22|17604.22|17524.22|17603.93|17523.93|5
1722162210000|2024-07-28 10:23:30|17604.2|17524.2|17604.2|17524.2|17604.2|17524.2|17604.2|17524.2|1
1722162220000|2024-07-28 10:23:40|17604|17524|17605.21|17525.21|17605.43|17525.43|17604|17524|10
1722162230000|2024-07-28 10:23:50|17605.56|17525.56|17606.73|17526.73|17606.73|17526.73|17605.56|17525.56|9
1722162240000|2024-07-28 10:24:00|17606.79|17526.79|17606.11|17526.11|17606.83|17526.83|17606.05|17526.05|7
1722162250000|2024-07-28 10:24:10|17605.78|17525.78|17605.21|17525.21|17605.78|17525.78|17604.99|17524.99|10
1722162260000|2024-07-28 10:24:20|17605.27|17525.27|17604.93|17524.93|17606.01|17526.01|17604.89|17524.89|9
1722162270000|2024-07-28 10:24:30|17604.85|17524.85|17605.24|17525.24|17605.24|17525.24|17604.85|17524.85|9
1722162280000|2024-07-28 10:24:40|17605.3|17525.3|17607.25|17527.25|17607.25|17527.25|17605.3|17525.3|9
1722162290000|2024-07-28 10:24:50|17607.34|17527.34|17607.11|17527.11|17607.38|17527.38|17607.11|17527.11|10
1722162300000|2024-07-28 10:25:00|17607.12|17527.12|17607.16|17527.16|17607.21|17527.21|17606.87|17526.87|9
1722162310000|2024-07-28 10:25:10|17606.9|17526.9|17606.35|17526.35|17606.9|17526.9|17606.35|17526.35|10
1722162320000|2024-07-28 10:25:20|17606.34|17526.34|17606.69|17526.69|17606.69|17526.69|17605|17525|10
1722162330000|2024-07-28 10:25:30|17606.71|17526.71|17605.55|17525.55|17606.92|17526.92|17605.55|17525.55|10
1722162340000|2024-07-28 10:25:40|17605.27|17525.27|17605.26|17525.26|17605.27|17525.27|17604.95|17524.95|10
1722162350000|2024-07-28 10:25:50|17606.22|17526.22|17607.32|17527.32|17607.32|17527.32|17606.22|17526.22|10
1722162360000|2024-07-28 10:26:00|17607.37|17527.37|17608.99|17528.99|17608.99|17528.99|17607.37|17527.37|10
1722162370000|2024-07-28 10:26:10|17609.18|17529.18|17611.5|17531.5|17611.63|17531.63|17609.18|17529.18|10
1722162380000|2024-07-28 10:26:20|17611.78|17531.78|17609.36|17529.36|17611.78|17531.78|17609.36|17529.36|10
1722162390000|2024-07-28 10:26:30|17609.2|17529.2|17606.48|17526.48|17609.2|17529.2|17606.48|17526.48|10
1722162400000|2024-07-28 10:26:40|17606.36|17526.36|17605.1|17525.1|17606.42|17526.42|17605.1|17525.1|10
1722162410000|2024-07-28 10:26:50|17605.2|17525.2|17604.97|17524.97|17605.31|17525.31|17604.94|17524.94|10
1722162420000|2024-07-28 10:27:00|17610.07|17530.07|17613.25|17533.25|17613.25|17533.25|17610.07|17530.07|9
1722162430000|2024-07-28 10:27:10|17613.38|17533.38|17610.99|17530.99|17613.76|17533.76|17610.99|17530.99|10
1722162440000|2024-07-28 10:27:20|17610.8|17530.8|17610.04|17530.04|17610.8|17530.8|17610.04|17530.04|10
1722162450000|2024-07-28 10:27:30|17609.99|17529.99|17609.2|17529.2|17609.99|17529.99|17609.2|17529.2|10
1722162460000|2024-07-28 10:27:40|17609.18|17529.18|17608.67|17528.67|17609.2|17529.2|17608.61|17528.61|8
1722162470000|2024-07-28 10:27:50|17608.68|17528.68|17607.44|17527.44|17608.81|17528.81|17607.44|17527.44|10
1722162480000|2024-07-28 10:28:00|17607.4|17527.4|17609.04|17529.04|17609.04|17529.04|17607.4|17527.4|10
1722162490000|2024-07-28 10:28:10|17609.09|17529.09|17607.52|17527.52|17609.09|17529.09|17607.52|17527.52|10
1722162500000|2024-07-28 10:28:20|17607.37|17527.37|17606.54|17526.54|17607.37|17527.37|17606.54|17526.54|10
1722162510000|2024-07-28 10:28:30|17606.72|17526.72|17606.21|17526.21|17606.84|17526.84|17606.21|17526.21|10
1722162520000|2024-07-28 10:28:40|17606.2|17526.2|17606.17|17526.17|17606.2|17526.2|17606.17|17526.17|4
1722162530000|2024-07-28 10:28:50|17606.02|17526.02|17605.91|17525.91|17606.13|17526.13|17605.81|17525.81|9
1722162540000|2024-07-28 10:29:00|17606.06|17526.06|17607.22|17527.22|17607.22|17527.22|17605.99|17525.99|9
1722162550000|2024-07-28 10:29:10|17607.4|17527.4|17606.82|17526.82|17607.58|17527.58|17606.82|17526.82|10
1722162560000|2024-07-28 10:29:20|17606.81|17526.81|17606.35|17526.35|17606.98|17526.98|17606.35|17526.35|8
1722162570000|2024-07-28 10:29:30|17606.2|17526.2|17605.93|17525.93|17606.2|17526.2|17605.87|17525.87|8
1722162580000|2024-07-28 10:29:40|17605.91|17525.91|17606.27|17526.27|17606.27|17526.27|17605.9|17525.9|10
1722162590000|2024-07-28 10:29:50|17606.31|17526.31|17605.57|17525.57|17606.4|17526.4|17605.57|17525.57|9
1722162600000|2024-07-28 10:30:00|17605.69|17525.69|17606.8|17526.8|17606.8|17526.8|17605.69|17525.69|8
1722162610000|2024-07-28 10:30:10|17606.89|17526.89|17606|17526|17607.82|17527.82|17605.47|17525.47|10
1722162620000|2024-07-28 10:30:20|17605.88|17525.88|17603.89|17523.89|17605.88|17525.88|17603.89|17523.89|10
1722162630000|2024-07-28 10:30:30|17601.9|17521.9|17602.13|17522.13|17602.13|17522.13|17601.69|17521.69|10
1722162640000|2024-07-28 10:30:40|17602.21|17522.21|17601.89|17521.89|17602.36|17522.36|17601.88|17521.88|10
1722162650000|2024-07-28 10:30:50|17601.78|17521.78|17601.56|17521.56|17601.78|17521.78|17601.23|17521.23|8
1722162660000|2024-07-28 10:31:00|17601.64|17521.64|17599.85|17519.85|17601.66|17521.66|17599.78|17519.78|9
1722162670000|2024-07-28 10:31:10|17599.88|17519.88|17599.03|17519.03|17599.88|17519.88|17598.97|17518.97|10
1722162680000|2024-07-28 10:31:20|17599.21|17519.21|17599.13|17519.13|17599.35|17519.35|17598.65|17518.65|10
1722162690000|2024-07-28 10:31:30|17599.14|17519.14|17599.26|17519.26|17599.36|17519.36|17599.13|17519.13|9
1722162700000|2024-07-28 10:31:40|17599.24|17519.24|17597.91|17517.91|17599.24|17519.24|17597.91|17517.91|6
1722162710000|2024-07-28 10:31:50|17597.76|17517.76|17597.16|17517.16|17597.76|17517.76|17597.16|17517.16|9
1722162720000|2024-07-28 10:32:00|17591.52|17511.52|17592.42|17512.42|17592.42|17512.42|17591.33|17511.33|9
1722162730000|2024-07-28 10:32:10|17592.9|17512.9|17592.92|17512.92|17593.57|17513.57|17592.9|17512.9|10
1722162740000|2024-07-28 10:32:20|17593.14|17513.14|17593.12|17513.12|17593.43|17513.43|17593.06|17513.06|8
1722162750000|2024-07-28 10:32:30|17593.14|17513.14|17592.96|17512.96|17593.14|17513.14|17592.84|17512.84|10
1722162760000|2024-07-28 10:32:40|17592.79|17512.79|17592.1|17512.1|17592.91|17512.91|17592.07|17512.07|10
1722162770000|2024-07-28 10:32:50|17592.09|17512.09|17592.02|17512.02|17592.15|17512.15|17591.8|17511.8|10
1722162780000|2024-07-28 10:33:00|17592.03|17512.03|17592.41|17512.41|17592.41|17512.41|17592.02|17512.02|10
1722162790000|2024-07-28 10:33:10|17592.02|17512.02|17592.02|17512.02|17592.05|17512.05|17591.93|17511.93|9
1722162800000|2024-07-28 10:33:20|17592.52|17512.52|17592.97|17512.97|17593.19|17513.19|17592.46|17512.46|9
1722162810000|2024-07-28 10:33:30|17592.57|17512.57|17591.56|17511.56|17592.57|17512.57|17591.44|17511.44|10
1722162820000|2024-07-28 10:33:40|17591.54|17511.54|17590.58|17510.58|17591.54|17511.54|17590.58|17510.58|10
1722162830000|2024-07-28 10:33:50|17590.39|17510.39|17590.34|17510.34|17590.91|17510.91|17590.34|17510.34|9
1722162840000|2024-07-28 10:34:00|17590.4|17510.4|17590.7|17510.7|17590.7|17510.7|17590.28|17510.28|9
1722162850000|2024-07-28 10:34:10|17590.74|17510.74|17590.23|17510.23|17590.85|17510.85|17590.12|17510.12|9
1722162860000|2024-07-28 10:34:20|17590.04|17510.04|17592.96|17512.96|17593.98|17513.98|17590.04|17510.04|9
1722162870000|2024-07-28 10:34:30|17593.97|17513.97|17596.88|17516.88|17596.98|17516.98|17593.97|17513.97|9
1722162880000|2024-07-28 10:34:40|17597.76|17517.76|17598.4|17518.4|17598.5|17518.5|17597.76|17517.76|8
1722162890000|2024-07-28 10:34:50|17598.39|17518.39|17598.44|17518.44|17598.44|17518.44|17598.3|17518.3|10
1722162900000|2024-07-28 10:35:00|17598.43|17518.43|17599.36|17519.36|17599.39|17519.39|17598.38|17518.38|10
1722162910000|2024-07-28 10:35:10|17600.07|17520.07|17600.63|17520.63|17600.98|17520.98|17600.07|17520.07|9
1722162920000|2024-07-28 10:35:20|17600.73|17520.73|17600.92|17520.92|17601.15|17521.15|17600.73|17520.73|8
1722162930000|2024-07-28 10:35:30|17600.99|17520.99|17601.76|17521.76|17601.76|17521.76|17600.99|17520.99|8
1722162940000|2024-07-28 10:35:40|17601.81|17521.81|17601.66|17521.66|17601.89|17521.89|17601.58|17521.58|9
1722162950000|2024-07-28 10:35:50|17601.61|17521.61|17601.35|17521.35|17601.62|17521.62|17601.22|17521.22|10
1722162960000|2024-07-28 10:36:00|17601.34|17521.34|17601.94|17521.94|17602|17522|17601.34|17521.34|9
1722162970000|2024-07-28 10:36:10|17601.96|17521.96|17602.36|17522.36|17602.36|17522.36|17601.94|17521.94|7
1722162980000|2024-07-28 10:36:20|17602.37|17522.37|17602.39|17522.39|17602.41|17522.41|17602.16|17522.16|9
1722162990000|2024-07-28 10:36:30|17602.42|17522.42|17603.39|17523.39|17603.43|17523.43|17602.42|17522.42|9
1722163000000|2024-07-28 10:36:40|17603.4|17523.4|17603.39|17523.39|17603.41|17523.41|17603.29|17523.29|10
1722163010000|2024-07-28 10:36:50|17603.67|17523.67|17603.65|17523.65|17603.86|17523.86|17602.92|17522.92|10
1722163020000|2024-07-28 10:37:00|17604.05|17524.05|17605.38|17525.38|17605.61|17525.61|17604.05|17524.05|10
1722163030000|2024-07-28 10:37:10|17605.39|17525.39|17604.58|17524.58|17605.39|17525.39|17604.58|17524.58|10
1722163040000|2024-07-28 10:37:20|17604.61|17524.61|17603.8|17523.8|17604.61|17524.61|17603.76|17523.76|9
1722163050000|2024-07-28 10:37:30|17603.82|17523.82|17603.54|17523.54|17603.85|17523.85|17603.54|17523.54|10
1722163060000|2024-07-28 10:37:40|17603.4|17523.4|17603.11|17523.11|17603.44|17523.44|17603.11|17523.11|9
1722163070000|2024-07-28 10:37:50|17602.94|17522.94|17602.25|17522.25|17602.94|17522.94|17602.25|17522.25|3
1722163080000|2024-07-28 10:38:00|17602.27|17522.27|17602.22|17522.22|17602.31|17522.31|17602.22|17522.22|10
1722163090000|2024-07-28 10:38:10|17601.8|17521.8|17602.54|17522.54|17602.54|17522.54|17601.55|17521.55|9
1722163100000|2024-07-28 10:38:20|17602.68|17522.68|17602.89|17522.89|17603.19|17523.19|17602.68|17522.68|10
1722163110000|2024-07-28 10:38:30|17602.93|17522.93|17604.88|17524.88|17604.88|17524.88|17602.93|17522.93|9
1722163120000|2024-07-28 10:38:40|17604.9|17524.9|17606.87|17526.87|17606.87|17526.87|17604.9|17524.9|7
1722163130000|2024-07-28 10:38:50|17607.1|17527.1|17606.82|17526.82|17607.1|17527.1|17606.82|17526.82|5
1722163140000|2024-07-28 10:39:00|17607.1|17527.1|17606.1|17526.1|17607.45|17527.45|17606.1|17526.1|9
1722163150000|2024-07-28 10:39:10|17606.5|17526.5|17606.59|17526.59|17607.06|17527.06|17606.5|17526.5|10
1722163160000|2024-07-28 10:39:20|17606.11|17526.11|17603.61|17523.61|17606.11|17526.11|17602.66|17522.66|9
1722163170000|2024-07-28 10:39:30|17604.06|17524.06|17603.72|17523.72|17604.29|17524.29|17603.72|17523.72|10
1722163180000|2024-07-28 10:39:40|17603.6|17523.6|17603.24|17523.24|17603.84|17523.84|17603.24|17523.24|10
1722163190000|2024-07-28 10:39:50|17603.41|17523.41|17604.22|17524.22|17604.26|17524.26|17603.32|17523.32|9
1722163200000|2024-07-28 10:40:00|17604.25|17524.25|17602.94|17522.94|17604.25|17524.25|17602.94|17522.94|10
1722163210000|2024-07-28 10:40:10|17602.96|17522.96|17602.1|17522.1|17602.96|17522.96|17601.96|17521.96|9
1722163220000|2024-07-28 10:40:20|17602.13|17522.13|17601.23|17521.23|17602.2|17522.2|17601.23|17521.23|10
1722163230000|2024-07-28 10:40:30|17601.25|17521.25|17599.95|17519.95|17601.25|17521.25|17599.95|17519.95|10
1722163240000|2024-07-28 10:40:40|17599.43|17519.43|17598.72|17518.72|17599.43|17519.43|17598.65|17518.65|10
1722163250000|2024-07-28 10:40:50|17598.52|17518.52|17597.93|17517.93|17598.52|17518.52|17597.88|17517.88|10
1722163260000|2024-07-28 10:41:00|17597.95|17517.95|17599.18|17519.18|17599.18|17519.18|17597.95|17517.95|10
1722163270000|2024-07-28 10:41:10|17599.04|17519.04|17599.64|17519.64|17599.64|17519.64|17599.01|17519.01|8
1722163280000|2024-07-28 10:41:20|17599.63|17519.63|17599.05|17519.05|17599.63|17519.63|17599.05|17519.05|10
1722163290000|2024-07-28 10:41:30|17599.07|17519.07|17599.11|17519.11|17599.11|17519.11|17599|17519|8
1722163300000|2024-07-28 10:41:40|17599.09|17519.09|17598.34|17518.34|17599.09|17519.09|17598.34|17518.34|9
1722163310000|2024-07-28 10:41:50|17597.92|17517.92|17597.51|17517.51|17598.21|17518.21|17597.51|17517.51|10
1722163320000|2024-07-28 10:42:00|17597.55|17517.55|17601.42|17521.42|17601.72|17521.72|17597.15|17517.15|9
1722163330000|2024-07-28 10:42:10|17601.41|17521.41|17601.8|17521.8|17601.8|17521.8|17601.41|17521.41|8
1722163340000|2024-07-28 10:42:20|17601.82|17521.82|17601.58|17521.58|17602.08|17522.08|17601.58|17521.58|10
1722163350000|2024-07-28 10:42:30|17601.31|17521.31|17602.68|17522.68|17602.68|17522.68|17600.99|17520.99|10
1722163360000|2024-07-28 10:42:40|17603.06|17523.06|17604.54|17524.54|17604.54|17524.54|17603.06|17523.06|10
1722163370000|2024-07-28 10:42:50|17604.51|17524.51|17605.4|17525.4|17605.52|17525.52|17604.51|17524.51|10
1722163380000|2024-07-28 10:43:00|17605.27|17525.27|17604.39|17524.39|17605.27|17525.27|17604.39|17524.39|9
1722163390000|2024-07-28 10:43:10|17604.19|17524.19|17603.17|17523.17|17604.19|17524.19|17603.17|17523.17|10
1722163400000|2024-07-28 10:43:20|17602.9|17522.9|17602.73|17522.73|17603|17523|17602.73|17522.73|10
1722163410000|2024-07-28 10:43:30|17602.86|17522.86|17603.73|17523.73|17603.73|17523.73|17602.78|17522.78|9
1722163420000|2024-07-28 10:43:40|17603.93|17523.93|17604.08|17524.08|17604.4|17524.4|17603.93|17523.93|10
1722163430000|2024-07-28 10:43:50|17604.02|17524.02|17603.6|17523.6|17604.14|17524.14|17603.6|17523.6|9
1722163440000|2024-07-28 10:44:00|17603.65|17523.65|17604.54|17524.54|17604.54|17524.54|17603.65|17523.65|10
1722163450000|2024-07-28 10:44:10|17604.63|17524.63|17604.36|17524.36|17604.63|17524.63|17604.32|17524.32|10
1722163460000|2024-07-28 10:44:20|17604.37|17524.37|17602.55|17522.55|17604.37|17524.37|17602.55|17522.55|8
1722163470000|2024-07-28 10:44:30|17602.53|17522.53|17602.11|17522.11|17602.56|17522.56|17601.96|17521.96|8
1722163480000|2024-07-28 10:44:40|17602.08|17522.08|17603.38|17523.38|17603.49|17523.49|17602.08|17522.08|10
1722163490000|2024-07-28 10:44:50|17603.45|17523.45|17601.55|17521.55|17603.53|17523.53|17601.55|17521.55|10
1722163500000|2024-07-28 10:45:00|17601.45|17521.45|17604.01|17524.01|17604.19|17524.19|17601.45|17521.45|10
1722163510000|2024-07-28 10:45:10|17604.03|17524.03|17603.97|17523.97|17604.03|17524.03|17603.47|17523.47|10
1722163520000|2024-07-28 10:45:20|17603.96|17523.96|17603.64|17523.64|17604.18|17524.18|17603.64|17523.64|10
1722163530000|2024-07-28 10:45:30|17603.65|17523.65|17602.38|17522.38|17603.65|17523.65|17602.38|17522.38|8
1722163540000|2024-07-28 10:45:40|17602.05|17522.05|17599.97|17519.97|17602.05|17522.05|17599.97|17519.97|10
1722163550000|2024-07-28 10:45:50|17600.04|17520.04|17600.24|17520.24|17600.26|17520.26|17599.83|17519.83|8
1722163560000|2024-07-28 10:46:00|17600.43|17520.43|17600.19|17520.19|17600.9|17520.9|17599.96|17519.96|10
1722163570000|2024-07-28 10:46:10|17600.7|17520.7|17601.27|17521.27|17601.32|17521.32|17600.7|17520.7|9
1722163580000|2024-07-28 10:46:20|17600.82|17520.82|17600.87|17520.87|17600.9|17520.9|17600.59|17520.59|9
1722163590000|2024-07-28 10:46:30|17600.95|17520.95|17602.71|17522.71|17602.76|17522.76|17600.82|17520.82|10
1722163600000|2024-07-28 10:46:40|17602.59|17522.59|17602.26|17522.26|17602.59|17522.59|17601.84|17521.84|10
1722163610000|2024-07-28 10:46:50|17602.48|17522.48|17603.07|17523.07|17603.1|17523.1|17602.48|17522.48|10
1722163620000|2024-07-28 10:47:00|17602.95|17522.95|17597.31|17517.31|17602.95|17522.95|17597.31|17517.31|10
1722163630000|2024-07-28 10:47:10|17597.33|17517.33|17596.65|17516.65|17597.33|17517.33|17596.48|17516.48|10
1722163640000|2024-07-28 10:47:20|17596.63|17516.63|17596.21|17516.21|17596.63|17516.63|17596.13|17516.13|9
1722163650000|2024-07-28 10:47:30|17597.05|17517.05|17597.45|17517.45|17598.02|17518.02|17597.05|17517.05|9
1722163660000|2024-07-28 10:47:40|17596.86|17516.86|17595.91|17515.91|17596.86|17516.86|17595.91|17515.91|10
1722163670000|2024-07-28 10:47:50|17595.88|17515.88|17594.78|17514.78|17596.01|17516.01|17594.78|17514.78|10
1722163680000|2024-07-28 10:48:00|17594.7|17514.7|17595.14|17515.14|17595.14|17515.14|17594.65|17514.65|10
1722163690000|2024-07-28 10:48:10|17595.12|17515.12|17595.59|17515.59|17595.65|17515.65|17594.85|17514.85|9
1722163700000|2024-07-28 10:48:20|17595.61|17515.61|17596.27|17516.27|17596.47|17516.47|17595.57|17515.57|9
1722163710000|2024-07-28 10:48:30|17596.03|17516.03|17597.23|17517.23|17597.26|17517.26|17595.77|17515.77|10
1722163720000|2024-07-28 10:48:40|17597.09|17517.09|17597.07|17517.07|17597.74|17517.74|17596.98|17516.98|10
1722163730000|2024-07-28 10:48:50|17597.08|17517.08|17597.26|17517.26|17597.26|17517.26|17596.5|17516.5|10
1722163740000|2024-07-28 10:49:00|17597.25|17517.25|17596.77|17516.77|17597.25|17517.25|17596.69|17516.69|10
1722163750000|2024-07-28 10:49:10|17596.38|17516.38|17595.02|17515.02|17596.38|17516.38|17594.85|17514.85|10
1722163760000|2024-07-28 10:49:20|17595.29|17515.29|17598.58|17518.58|17598.61|17518.61|17595.29|17515.29|10
1722163770000|2024-07-28 10:49:30|17598.61|17518.61|17599.15|17519.15|17599.15|17519.15|17598.02|17518.02|10
1722163780000|2024-07-28 10:49:40|17599.48|17519.48|17601.22|17521.22|17601.22|17521.22|17599.48|17519.48|10
1722163790000|2024-07-28 10:49:50|17601.25|17521.25|17601.23|17521.23|17601.44|17521.44|17601.18|17521.18|10
1722163800000|2024-07-28 10:50:00|17601.22|17521.22|17601.17|17521.17|17601.22|17521.22|17600.5|17520.5|10
1722163810000|2024-07-28 10:50:10|17601.14|17521.14|17602.87|17522.87|17602.87|17522.87|17601.14|17521.14|10
1722163820000|2024-07-28 10:50:20|17603.04|17523.04|17604.1|17524.1|17604.1|17524.1|17602.94|17522.94|10
1722163830000|2024-07-28 10:50:30|17604.03|17524.03|17604.83|17524.83|17604.83|17524.83|17603.94|17523.94|10
1722163840000|2024-07-28 10:50:40|17604.95|17524.95|17605.72|17525.72|17605.72|17525.72|17604.69|17524.69|9
1722163850000|2024-07-28 10:50:50|17605.77|17525.77|17604.96|17524.96|17605.93|17525.93|17604.96|17524.96|10
1722163860000|2024-07-28 10:51:00|17604.95|17524.95|17607.18|17527.18|17607.18|17527.18|17604.95|17524.95|10
1722163870000|2024-07-28 10:51:10|17607.22|17527.22|17607.34|17527.34|17607.58|17527.58|17607.22|17527.22|9
1722163880000|2024-07-28 10:51:20|17607.44|17527.44|17608.63|17528.63|17608.83|17528.83|17607.42|17527.42|10
1722163890000|2024-07-28 10:51:30|17608.8|17528.8|17609.74|17529.74|17610.19|17530.19|17608.8|17528.8|10
1722163900000|2024-07-28 10:51:40|17608.65|17528.65|17606.28|17526.28|17608.65|17528.65|17606.02|17526.02|10
1722163910000|2024-07-28 10:51:50|17606.46|17526.46|17606.42|17526.42|17606.97|17526.97|17606.42|17526.42|10
1722163920000|2024-07-28 10:52:00|17606.41|17526.41|17607.64|17527.64|17607.8|17527.8|17606.41|17526.41|10
1722163930000|2024-07-28 10:52:10|17607.24|17527.24|17607.6|17527.6|17607.72|17527.72|17607.24|17527.24|10
1722163940000|2024-07-28 10:52:20|17607.88|17527.88|17607.52|17527.52|17607.97|17527.97|17607.34|17527.34|9
1722163950000|2024-07-28 10:52:30|17607.09|17527.09|17604.13|17524.13|17607.09|17527.09|17604.13|17524.13|10
1722163960000|2024-07-28 10:52:40|17603.99|17523.99|17603.52|17523.52|17603.99|17523.99|17603.35|17523.35|10
1722163970000|2024-07-28 10:52:50|17603.63|17523.63|17604.86|17524.86|17605.45|17525.45|17603.59|17523.59|9
1722163980000|2024-07-28 10:53:00|17604.85|17524.85|17605.49|17525.49|17605.77|17525.77|17604.85|17524.85|10
1722163990000|2024-07-28 10:53:10|17605.48|17525.48|17604.45|17524.45|17605.48|17525.48|17604.25|17524.25|10
1722164000000|2024-07-28 10:53:20|17604.59|17524.59|17604.02|17524.02|17604.59|17524.59|17603.73|17523.73|10
1722164010000|2024-07-28 10:53:30|17604.05|17524.05|17604.36|17524.36|17604.58|17524.58|17604.05|17524.05|9
1722164020000|2024-07-28 10:53:40|17603.11|17523.11|17602.31|17522.31|17603.11|17523.11|17602.28|17522.28|10
1722164030000|2024-07-28 10:53:50|17602.25|17522.25|17603.1|17523.1|17603.1|17523.1|17602.25|17522.25|10
1722164040000|2024-07-28 10:54:00|17603.75|17523.75|17606.38|17526.38|17606.38|17526.38|17603.75|17523.75|10
1722164050000|2024-07-28 10:54:10|17606.42|17526.42|17606.28|17526.28|17606.62|17526.62|17606.15|17526.15|9
1722164060000|2024-07-28 10:54:20|17606.25|17526.25|17606.29|17526.29|17606.29|17526.29|17605.9|17525.9|9
1722164070000|2024-07-28 10:54:30|17605.3|17525.3|17603.61|17523.61|17605.3|17525.3|17603.61|17523.61|8
1722164080000|2024-07-28 10:54:40|17604.14|17524.14|17604.8|17524.8|17604.8|17524.8|17604.14|17524.14|10
1722164090000|2024-07-28 10:54:50|17604.79|17524.79|17603.43|17523.43|17604.79|17524.79|17603.42|17523.42|8
1722164100000|2024-07-28 10:55:00|17602.9|17522.9|17603.67|17523.67|17603.67|17523.67|17602.78|17522.78|8
1722164110000|2024-07-28 10:55:10|17603.69|17523.69|17605.12|17525.12|17605.12|17525.12|17603.69|17523.69|9
1722164120000|2024-07-28 10:55:20|17605.13|17525.13|17607.63|17527.63|17607.63|17527.63|17605.13|17525.13|9
1722164130000|2024-07-28 10:55:30|17607.66|17527.66|17611.54|17531.54|17611.57|17531.57|17607.47|17527.47|10
1722164140000|2024-07-28 10:55:40|17611.57|17531.57|17610.84|17530.84|17611.57|17531.57|17610.68|17530.68|9
1722164150000|2024-07-28 10:55:50|17610.88|17530.88|17611.37|17531.37|17611.37|17531.37|17610.88|17530.88|9
1722164160000|2024-07-28 10:56:00|17611.42|17531.42|17611.17|17531.17|17611.62|17531.62|17611.17|17531.17|10
1722164170000|2024-07-28 10:56:10|17611.32|17531.32|17611.33|17531.33|17611.73|17531.73|17610.54|17530.54|10
1722164180000|2024-07-28 10:56:20|17611.44|17531.44|17610.49|17530.49|17611.45|17531.45|17610.49|17530.49|10
1722164190000|2024-07-28 10:56:30|17610.41|17530.41|17611.68|17531.68|17611.69|17531.69|17610.4|17530.4|10
1722164200000|2024-07-28 10:56:40|17611.67|17531.67|17611.86|17531.86|17612.29|17532.29|17611.67|17531.67|8
1722164210000|2024-07-28 10:56:50|17612.32|17532.32|17612.79|17532.79|17612.85|17532.85|17612.32|17532.32|8
1722164220000|2024-07-28 10:57:00|17613.12|17533.12|17612.36|17532.36|17613.12|17533.12|17612.22|17532.22|7
1722164230000|2024-07-28 10:57:10|17612.72|17532.72|17612.36|17532.36|17612.72|17532.72|17612.13|17532.13|10
1722164240000|2024-07-28 10:57:20|17612.04|17532.04|17612.5|17532.5|17612.54|17532.54|17612.04|17532.04|8
1722164250000|2024-07-28 10:57:30|17612.51|17532.51|17611.82|17531.82|17612.51|17532.51|17611.68|17531.68|6
1722164260000|2024-07-28 10:57:40|17611.69|17531.69|17611.14|17531.14|17611.79|17531.79|17611.05|17531.05|8
1722164270000|2024-07-28 10:57:50|17611.21|17531.21|17610.09|17530.09|17611.21|17531.21|17609.98|17529.98|9
1722164280000|2024-07-28 10:58:00|17610.04|17530.04|17608.8|17528.8|17610.04|17530.04|17608.8|17528.8|10
1722164290000|2024-07-28 10:58:10|17608.7|17528.7|17608.28|17528.28|17608.7|17528.7|17608.11|17528.11|8
1722164300000|2024-07-28 10:58:20|17608.45|17528.45|17608.36|17528.36|17608.56|17528.56|17608.1|17528.1|9
1722164310000|2024-07-28 10:58:30|17608.68|17528.68|17607.92|17527.92|17608.68|17528.68|17607.92|17527.92|8
1722164320000|2024-07-28 10:58:40|17607.88|17527.88|17607.9|17527.9|17607.91|17527.91|17607.7|17527.7|9
1722164330000|2024-07-28 10:58:50|17607.96|17527.96|17607.49|17527.49|17607.97|17527.97|17607.49|17527.49|9
1722164340000|2024-07-28 10:59:00|17607.31|17527.31|17606.86|17526.86|17607.43|17527.43|17606.8|17526.8|9
1722164350000|2024-07-28 10:59:10|17606.83|17526.83|17606.22|17526.22|17606.87|17526.87|17606.22|17526.22|10
1722164360000|2024-07-28 10:59:20|17606.18|17526.18|17605.85|17525.85|17606.18|17526.18|17605.85|17525.85|10
1722164370000|2024-07-28 10:59:30|17605.45|17525.45|17605.17|17525.17|17605.49|17525.49|17605.17|17525.17|9
1722164380000|2024-07-28 10:59:40|17605.13|17525.13|17604.59|17524.59|17605.3|17525.3|17604.55|17524.55|9
1722164390000|2024-07-28 10:59:50|17604.6|17524.6|17604.53|17524.53|17604.68|17524.68|17604.43|17524.43|9
1722164400000|2024-07-28 11:00:00|17604.68|17524.68|17604.75|17524.75|17605.31|17525.31|17604.53|17524.53|9
1722164410000|2024-07-28 11:00:10|17603.65|17523.65|17602.35|17522.35|17603.65|17523.65|17602.32|17522.32|10
1722164420000|2024-07-28 11:00:20|17602.38|17522.38|17600.94|17520.94|17602.38|17522.38|17600.93|17520.93|9
1722164430000|2024-07-28 11:00:30|17601.24|17521.24|17602.13|17522.13|17602.13|17522.13|17601.24|17521.24|10
1722164440000|2024-07-28 11:00:40|17603.1|17523.1|17602.64|17522.64|17604.24|17524.24|17602.64|17522.64|10
1722164450000|2024-07-28 11:00:50|17602.34|17522.34|17601.24|17521.24|17602.34|17522.34|17600.91|17520.91|9
1722164460000|2024-07-28 11:01:00|17601.26|17521.26|17602.61|17522.61|17602.61|17522.61|17601.26|17521.26|9
1722164470000|2024-07-28 11:01:10|17603.2|17523.2|17605.26|17525.26|17605.26|17525.26|17603.2|17523.2|10
1722164480000|2024-07-28 11:01:20|17605.4|17525.4|17605.34|17525.34|17605.61|17525.61|17605.34|17525.34|8
1722164490000|2024-07-28 11:01:30|17605.15|17525.15|17607.35|17527.35|17607.35|17527.35|17604.85|17524.85|10
1722164500000|2024-07-28 11:01:40|17607.32|17527.32|17607.09|17527.09|17607.32|17527.32|17606.88|17526.88|9
1722164510000|2024-07-28 11:01:50|17607.05|17527.05|17607.06|17527.06|17607.28|17527.28|17607.03|17527.03|7
1722164520000|2024-07-28 11:02:00|17606.97|17526.97|17608.56|17528.56|17608.99|17528.99|17606.9|17526.9|10
1722164530000|2024-07-28 11:02:10|17608.66|17528.66|17609.75|17529.75|17609.75|17529.75|17608.63|17528.63|10
1722164540000|2024-07-28 11:02:20|17609.99|17529.99|17611.51|17531.51|17611.51|17531.51|17609.95|17529.95|10
1722164550000|2024-07-28 11:02:30|17611.43|17531.43|17612.23|17532.23|17612.32|17532.32|17611.43|17531.43|9
1722164560000|2024-07-28 11:02:40|17612.13|17532.13|17612.52|17532.52|17612.59|17532.59|17612.13|17532.13|9
1722164570000|2024-07-28 11:02:50|17612.66|17532.66|17614.15|17534.15|17614.15|17534.15|17612.66|17532.66|8
1722164580000|2024-07-28 11:03:00|17614.22|17534.22|17617.04|17537.04|17617.04|17537.04|17614.22|17534.22|10
1722164590000|2024-07-28 11:03:10|17617.07|17537.07|17619.31|17539.31|17619.31|17539.31|17617.07|17537.07|10
1722164600000|2024-07-28 11:03:20|17620|17540|17620.37|17540.37|17620.37|17540.37|17619.98|17539.98|10
1722164610000|2024-07-28 11:03:30|17620.47|17540.47|17620.93|17540.93|17620.97|17540.97|17620.47|17540.47|9
1722164620000|2024-07-28 11:03:40|17620.92|17540.92|17621.45|17541.45|17621.52|17541.52|17620.92|17540.92|9
1722164630000|2024-07-28 11:03:50|17620.92|17540.92|17619.2|17539.2|17620.92|17540.92|17618.81|17538.81|9
1722164640000|2024-07-28 11:04:00|17619.21|17539.21|17619.6|17539.6|17619.6|17539.6|17619.07|17539.07|10
1722164650000|2024-07-28 11:04:10|17619.72|17539.72|17621.11|17541.11|17621.12|17541.12|17619.72|17539.72|10
1722164660000|2024-07-28 11:04:20|17621.14|17541.14|17618.51|17538.51|17621.14|17541.14|17618.51|17538.51|10
1722164670000|2024-07-28 11:04:30|17618.48|17538.48|17618.88|17538.88|17618.9|17538.9|17618.36|17538.36|9
1722164680000|2024-07-28 11:04:40|17619.09|17539.09|17619.17|17539.17|17619.23|17539.23|17619|17539|10
1722164690000|2024-07-28 11:04:50|17619.29|17539.29|17618.62|17538.62|17619.29|17539.29|17618.62|17538.62|9
1722164700000|2024-07-28 11:05:00|17618.41|17538.41|17618.32|17538.32|17618.41|17538.41|17617.78|17537.78|10
1722164710000|2024-07-28 11:05:10|17617.72|17537.72|17617.8|17537.8|17617.8|17537.8|17617.57|17537.57|10
1722164720000|2024-07-28 11:05:20|17617.96|17537.96|17618.81|17538.81|17618.81|17538.81|17617.96|17537.96|10
1722164730000|2024-07-28 11:05:30|17619|17539|17619.59|17539.59|17619.59|17539.59|17619|17539|9
1722164740000|2024-07-28 11:05:40|17619.62|17539.62|17619.79|17539.79|17619.79|17539.79|17619.61|17539.61|7
1722164750000|2024-07-28 11:05:50|17619.88|17539.88|17623.81|17543.81|17624.1|17544.1|17619.88|17539.88|9
1722164760000|2024-07-28 11:06:00|17623.78|17543.78|17625.96|17545.96|17626.03|17546.03|17623.78|17543.78|10
1722164770000|2024-07-28 11:06:10|17625.99|17545.99|17624.8|17544.8|17626.05|17546.05|17624.79|17544.79|9
1722164780000|2024-07-28 11:06:20|17624.78|17544.78|17623.4|17543.4|17624.78|17544.78|17623.4|17543.4|10
1722164790000|2024-07-28 11:06:30|17623.19|17543.19|17623.75|17543.75|17623.75|17543.75|17622.66|17542.66|10
1722164800000|2024-07-28 11:06:40|17623.66|17543.66|17622.76|17542.76|17623.66|17543.66|17622.76|17542.76|8
1722164810000|2024-07-28 11:06:50|17622.58|17542.58|17620.53|17540.53|17622.58|17542.58|17620.53|17540.53|10
1722164820000|2024-07-28 11:07:00|17620.42|17540.42|17616.9|17536.9|17620.42|17540.42|17616.7|17536.7|9
1722164830000|2024-07-28 11:07:10|17616.65|17536.65|17617.18|17537.18|17617.18|17537.18|17616.51|17536.51|9
1722164840000|2024-07-28 11:07:20|17617.41|17537.41|17617.36|17537.36|17617.63|17537.63|17617.26|17537.26|10
1722164850000|2024-07-28 11:07:30|17617.25|17537.25|17617.08|17537.08|17617.25|17537.25|17616.73|17536.73|9
1722164860000|2024-07-28 11:07:40|17617.34|17537.34|17617.7|17537.7|17617.72|17537.72|17617.09|17537.09|8
1722164870000|2024-07-28 11:07:50|17617.66|17537.66|17616.69|17536.69|17617.66|17537.66|17616.69|17536.69|8
1722164880000|2024-07-28 11:08:00|17616.44|17536.44|17617.1|17537.1|17617.37|17537.37|17616.44|17536.44|10
1722164890000|2024-07-28 11:08:10|17617.15|17537.15|17616.76|17536.76|17617.15|17537.15|17616.67|17536.67|8
1722164900000|2024-07-28 11:08:20|17616.9|17536.9|17617.44|17537.44|17617.44|17537.44|17616.9|17536.9|9
1722164910000|2024-07-28 11:08:30|17617.45|17537.45|17616.67|17536.67|17617.45|17537.45|17616.67|17536.67|8
1722164920000|2024-07-28 11:08:40|17616.09|17536.09|17613.89|17533.89|17616.11|17536.11|17613.89|17533.89|10
1722164930000|2024-07-28 11:08:50|17613.78|17533.78|17611.88|17531.88|17613.78|17533.78|17611.72|17531.72|9
1722164940000|2024-07-28 11:09:00|17612|17532|17613.61|17533.61|17613.71|17533.71|17611.78|17531.78|8
1722164950000|2024-07-28 11:09:10|17613.8|17533.8|17613.75|17533.75|17613.96|17533.96|17613.65|17533.65|10
1722164960000|2024-07-28 11:09:20|17613.76|17533.76|17614.72|17534.72|17614.72|17534.72|17613.74|17533.74|9
1722164970000|2024-07-28 11:09:30|17614.69|17534.69|17615.9|17535.9|17615.9|17535.9|17614.57|17534.57|9
1722164980000|2024-07-28 11:09:40|17615.89|17535.89|17618.52|17538.52|17618.52|17538.52|17615.61|17535.61|10
1722164990000|2024-07-28 11:09:50|17618.65|17538.65|17618.49|17538.49|17618.65|17538.65|17618.19|17538.19|10
1722165000000|2024-07-28 11:10:00|17618.2|17538.2|17617.4|17537.4|17618.2|17538.2|17617.24|17537.24|10
1722165010000|2024-07-28 11:10:10|17617.13|17537.13|17617.42|17537.42|17617.49|17537.49|17617.12|17537.12|9
1722165020000|2024-07-28 11:10:20|17617.86|17537.86|17617.55|17537.55|17617.86|17537.86|17617.42|17537.42|10
1722165030000|2024-07-28 11:10:30|17617.3|17537.3|17617.35|17537.35|17617.38|17537.38|17617.11|17537.11|10
1722165040000|2024-07-28 11:10:40|17617.38|17537.38|17616.74|17536.74|17617.42|17537.42|17616.71|17536.71|9
1722165050000|2024-07-28 11:10:50|17616.78|17536.78|17616.8|17536.8|17617.2|17537.2|17616.78|17536.78|9
1722165060000|2024-07-28 11:11:00|17616.78|17536.78|17617.2|17537.2|17617.2|17537.2|17616.78|17536.78|10
1722165070000|2024-07-28 11:11:10|17617.18|17537.18|17617.08|17537.08|17617.22|17537.22|17616.97|17536.97|8
1722165080000|2024-07-28 11:11:20|17617.28|17537.28|17617.16|17537.16|17617.3|17537.3|17617.16|17537.16|9
1722165090000|2024-07-28 11:11:30|17617.35|17537.35|17617.5|17537.5|17617.74|17537.74|17617.35|17537.35|9
1722165100000|2024-07-28 11:11:40|17617.51|17537.51|17617.51|17537.51|17617.51|17537.51|17617.29|17537.29|10
1722165110000|2024-07-28 11:11:50|17617.48|17537.48|17617.24|17537.24|17617.6|17537.6|17617.23|17537.23|10
1722165120000|2024-07-28 11:12:00|17617.26|17537.26|17615.89|17535.89|17617.26|17537.26|17615.76|17535.76|8
1722165130000|2024-07-28 11:12:10|17615.7|17535.7|17615.45|17535.45|17616.04|17536.04|17615.44|17535.44|10
1722165140000|2024-07-28 11:12:20|17615.33|17535.33|17616.81|17536.81|17617.02|17537.02|17615.33|17535.33|10
1722165150000|2024-07-28 11:12:30|17616.79|17536.79|17617.06|17537.06|17617.19|17537.19|17616.76|17536.76|10
1722165160000|2024-07-28 11:12:40|17616.88|17536.88|17616.5|17536.5|17616.89|17536.89|17616.5|17536.5|9
1722165170000|2024-07-28 11:12:50|17616.44|17536.44|17616.58|17536.58|17616.59|17536.59|17616.34|17536.34|7
1722165180000|2024-07-28 11:13:00|17616.71|17536.71|17616.95|17536.95|17617.08|17537.08|17616.66|17536.66|8
1722165190000|2024-07-28 11:13:10|17617.13|17537.13|17617.13|17537.13|17617.14|17537.14|17617.06|17537.06|9
1722165200000|2024-07-28 11:13:20|17617.07|17537.07|17616.79|17536.79|17617.07|17537.07|17616.79|17536.79|10
1722165210000|2024-07-28 11:13:30|17616.75|17536.75|17619.67|17539.67|17619.67|17539.67|17616.72|17536.72|10
1722165220000|2024-07-28 11:13:40|17619.72|17539.72|17623.08|17543.08|17623.08|17543.08|17619.7|17539.7|9
1722165230000|2024-07-28 11:13:50|17624.12|17544.12|17625.18|17545.18|17625.18|17545.18|17623.87|17543.87|10
1722165240000|2024-07-28 11:14:00|17625.23|17545.23|17625.42|17545.42|17625.43|17545.43|17625.08|17545.08|9
1722165250000|2024-07-28 11:14:10|17625.36|17545.36|17625.82|17545.82|17625.82|17545.82|17625.36|17545.36|9
1722165260000|2024-07-28 11:14:20|17625.86|17545.86|17625.39|17545.39|17625.88|17545.88|17625.21|17545.21|10
1722165270000|2024-07-28 11:14:30|17625.31|17545.31|17625.28|17545.28|17625.34|17545.34|17625.25|17545.25|10
1722165280000|2024-07-28 11:14:40|17625.29|17545.29|17625.15|17545.15|17625.29|17545.29|17624.78|17544.78|9
1722165290000|2024-07-28 11:14:50|17625.14|17545.14|17625.56|17545.56|17625.56|17545.56|17624.75|17544.75|7
1722165300000|2024-07-28 11:15:00|17625.65|17545.65|17624.73|17544.73|17625.81|17545.81|17624.73|17544.73|10
1722165310000|2024-07-28 11:15:10|17624.69|17544.69|17624.71|17544.71|17624.71|17544.71|17623.95|17543.95|10
1722165320000|2024-07-28 11:15:20|17624.65|17544.65|17623.41|17543.41|17624.65|17544.65|17623.17|17543.17|10
1722165330000|2024-07-28 11:15:30|17623.43|17543.43|17624.27|17544.27|17624.27|17544.27|17623.41|17543.41|8
1722165340000|2024-07-28 11:15:40|17624.28|17544.28|17623.96|17543.96|17624.28|17544.28|17623.85|17543.85|9
1722165350000|2024-07-28 11:15:50|17623.79|17543.79|17623.76|17543.76|17624.07|17544.07|17623.69|17543.69|9
1722165360000|2024-07-28 11:16:00|17623.74|17543.74|17624.4|17544.4|17624.4|17544.4|17623.74|17543.74|7
1722165370000|2024-07-28 11:16:10|17624.38|17544.38|17623.96|17543.96|17624.38|17544.38|17623.95|17543.95|10
1722165380000|2024-07-28 11:16:20|17623.94|17543.94|17622.79|17542.79|17623.94|17543.94|17622.79|17542.79|10
1722165390000|2024-07-28 11:16:30|17622.75|17542.75|17623.34|17543.34|17623.49|17543.49|17622.75|17542.75|9
1722165400000|2024-07-28 11:16:40|17623.37|17543.37|17624|17544|17624.12|17544.12|17623.37|17543.37|9
1722165410000|2024-07-28 11:16:50|17624.02|17544.02|17624.95|17544.95|17624.95|17544.95|17623.93|17543.93|8
1722165420000|2024-07-28 11:17:00|17625.41|17545.41|17626.63|17546.63|17626.63|17546.63|17625.41|17545.41|10
1722165430000|2024-07-28 11:17:10|17626.87|17546.87|17627.67|17547.67|17627.67|17547.67|17626.86|17546.86|10
1722165440000|2024-07-28 11:17:20|17627.64|17547.64|17628.17|17548.17|17628.17|17548.17|17627.32|17547.32|9
1722165450000|2024-07-28 11:17:30|17628.18|17548.18|17629.21|17549.21|17629.21|17549.21|17628.09|17548.09|8
1722165460000|2024-07-28 11:17:40|17629.35|17549.35|17630.47|17550.47|17630.47|17550.47|17629.28|17549.28|10
1722165470000|2024-07-28 11:17:50|17630.55|17550.55|17631.21|17551.21|17631.21|17551.21|17630.55|17550.55|10
1722165480000|2024-07-28 11:18:00|17631.33|17551.33|17632.71|17552.71|17632.71|17552.71|17631.33|17551.33|10
1722165490000|2024-07-28 11:18:10|17632.97|17552.97|17633.58|17553.58|17633.58|17553.58|17632.97|17552.97|9
1722165500000|2024-07-28 11:18:20|17633.64|17553.64|17634.29|17554.29|17634.29|17554.29|17633.64|17553.64|9
1722165510000|2024-07-28 11:18:30|17634.36|17554.36|17634.67|17554.67|17634.86|17554.86|17634|17554|10
1722165520000|2024-07-28 11:18:40|17634.65|17554.65|17635.17|17555.17|17635.17|17555.17|17634.65|17554.65|10
1722165530000|2024-07-28 11:18:50|17635.2|17555.2|17635.33|17555.33|17635.33|17555.33|17635.17|17555.17|8
1722165540000|2024-07-28 11:19:00|17635.34|17555.34|17635.73|17555.73|17635.73|17555.73|17635.03|17555.03|9
1722165550000|2024-07-28 11:19:10|17635.77|17555.77|17633.55|17553.55|17635.87|17555.87|17633.55|17553.55|10
1722165560000|2024-07-28 11:19:20|17633.52|17553.52|17632.81|17552.81|17633.53|17553.53|17632.81|17552.81|9
1722165570000|2024-07-28 11:19:30|17632.5|17552.5|17633.3|17553.3|17633.32|17553.32|17632.21|17552.21|10
1722165580000|2024-07-28 11:19:40|17633.37|17553.37|17633.48|17553.48|17633.48|17553.48|17633.33|17553.33|10
1722165590000|2024-07-28 11:19:50|17633.47|17553.47|17636.24|17556.24|17636.24|17556.24|17633.47|17553.47|10
1722165600000|2024-07-28 11:20:00|17636.34|17556.34|17639.33|17559.33|17639.38|17559.38|17636.34|17556.34|10
1722165610000|2024-07-28 11:20:10|17639.46|17559.46|17639.32|17559.32|17639.63|17559.63|17639.32|17559.32|10
1722165620000|2024-07-28 11:20:20|17639.37|17559.37|17640.01|17560.01|17640.16|17560.16|17639.37|17559.37|10
1722165630000|2024-07-28 11:20:30|17640.02|17560.02|17639.81|17559.81|17640.06|17560.06|17639.81|17559.81|10
1722165640000|2024-07-28 11:20:40|17640.25|17560.25|17640.25|17560.25|17640.56|17560.56|17640.25|17560.25|10
1722165650000|2024-07-28 11:20:50|17640.32|17560.32|17639.62|17559.62|17640.32|17560.32|17639.57|17559.57|10
1722165660000|2024-07-28 11:21:00|17639.68|17559.68|17639.54|17559.54|17639.8|17559.8|17639.48|17559.48|9
1722165670000|2024-07-28 11:21:10|17639.6|17559.6|17638.63|17558.63|17639.84|17559.84|17638.63|17558.63|10
1722165680000|2024-07-28 11:21:20|17638.64|17558.64|17640.19|17560.19|17640.19|17560.19|17638.64|17558.64|9
1722165690000|2024-07-28 11:21:30|17640.21|17560.21|17640.56|17560.56|17640.61|17560.61|17640.21|17560.21|9
1722165700000|2024-07-28 11:21:40|17640.44|17560.44|17643.57|17563.57|17643.57|17563.57|17640.44|17560.44|10
1722165710000|2024-07-28 11:21:50|17644.88|17564.88|17646.88|17566.88|17646.88|17566.88|17644.88|17564.88|10
1722165720000|2024-07-28 11:22:00|17646.95|17566.95|17647.85|17567.85|17656.96|17576.96|17646.95|17566.95|10
1722165730000|2024-07-28 11:22:10|17647.86|17567.86|17647.75|17567.75|17648.1|17568.1|17647.75|17567.75|9
1722165740000|2024-07-28 11:22:20|17647.91|17567.91|17649.44|17569.44|17649.44|17569.44|17647.91|17567.91|10
1722165750000|2024-07-28 11:22:30|17649.43|17569.43|17653.05|17573.05|17653.06|17573.06|17649.39|17569.39|9
1722165760000|2024-07-28 11:22:40|17653.01|17573.01|17653.37|17573.37|17653.37|17573.37|17652.78|17572.78|9
1722165770000|2024-07-28 11:22:50|17653.43|17573.43|17654.55|17574.55|17654.55|17574.55|17653.43|17573.43|9
1722165780000|2024-07-28 11:23:00|17655.14|17575.14|17656.55|17576.55|17656.55|17576.55|17655.14|17575.14|9
1722165790000|2024-07-28 11:23:10|17656.66|17576.66|17659.47|17579.47|17659.47|17579.47|17656.63|17576.63|8
1722165800000|2024-07-28 11:23:20|17659.6|17579.6|17661.44|17581.44|17661.44|17581.44|17659.6|17579.6|9
1722165810000|2024-07-28 11:23:30|17661.6|17581.6|17661.05|17581.05|17661.69|17581.69|17660.79|17580.79|10
1722165820000|2024-07-28 11:23:40|17661.21|17581.21|17662.91|17582.91|17662.91|17582.91|17661.21|17581.21|10
1722165830000|2024-07-28 11:23:50|17662.89|17582.89|17663.76|17583.76|17664.12|17584.12|17662.84|17582.84|9
1722165840000|2024-07-28 11:24:00|17663.66|17583.66|17664.42|17584.42|17664.42|17584.42|17663.66|17583.66|8
1722165850000|2024-07-28 11:24:10|17664.4|17584.4|17665.12|17585.12|17665.12|17585.12|17664.31|17584.31|9
1722165860000|2024-07-28 11:24:20|17665.11|17585.11|17668.75|17588.75|17669.32|17589.32|17665.11|17585.11|10
1722165870000|2024-07-28 11:24:30|17668.72|17588.72|17669.41|17589.41|17670.05|17590.05|17668.72|17588.72|10
1722165880000|2024-07-28 11:24:40|17668.94|17588.94|17665.33|17585.33|17668.94|17588.94|17665.33|17585.33|9
1722165890000|2024-07-28 11:24:50|17664.19|17584.19|17662.65|17582.65|17664.2|17584.2|17662.65|17582.65|10
1722165900000|2024-07-28 11:25:00|17662.64|17582.64|17660.92|17580.92|17662.64|17582.64|17660.92|17580.92|10
1722165910000|2024-07-28 11:25:10|17660.87|17580.87|17660.13|17580.13|17660.87|17580.87|17660.13|17580.13|7
1722165920000|2024-07-28 11:25:20|17659.67|17579.67|17659.6|17579.6|17660.53|17580.53|17659.6|17579.6|10
1722165930000|2024-07-28 11:25:30|17659.56|17579.56|17661.74|17581.74|17661.81|17581.81|17659.56|17579.56|10
1722165940000|2024-07-28 11:25:40|17662.52|17582.52|17661.69|17581.69|17662.52|17582.52|17661.45|17581.45|10
1722165950000|2024-07-28 11:25:50|17661.65|17581.65|17664.33|17584.33|17664.33|17584.33|17661.59|17581.59|9
1722165960000|2024-07-28 11:26:00|17664.69|17584.69|17670.2|17590.2|17670.2|17590.2|17664.69|17584.69|10
1722165970000|2024-07-28 11:26:10|17670.7|17590.7|17671.6|17591.6|17671.6|17591.6|17670.29|17590.29|10
1722165980000|2024-07-28 11:26:20|17671.63|17591.63|17670.72|17590.72|17671.63|17591.63|17670.72|17590.72|8
1722165990000|2024-07-28 11:26:30|17670.66|17590.66|17669.76|17589.76|17670.66|17590.66|17669.74|17589.74|9
1722166000000|2024-07-28 11:26:40|17669.91|17589.91|17669.61|17589.61|17669.91|17589.91|17669.49|17589.49|9
1722166010000|2024-07-28 11:26:50|17669.42|17589.42|17668.66|17588.66|17669.42|17589.42|17668.44|17588.44|9
1722166020000|2024-07-28 11:27:00|17668.76|17588.76|17667.92|17587.92|17668.76|17588.76|17667.92|17587.92|9
1722166030000|2024-07-28 11:27:10|17667.95|17587.95|17666.46|17586.46|17667.95|17587.95|17666.29|17586.29|10
1722166040000|2024-07-28 11:27:20|17665.26|17585.26|17664.49|17584.49|17665.27|17585.27|17664.49|17584.49|8
1722166050000|2024-07-28 11:27:30|17664.16|17584.16|17664.55|17584.55|17664.55|17584.55|17663.96|17583.96|10
1722166060000|2024-07-28 11:27:40|17664.43|17584.43|17663.9|17583.9|17664.45|17584.45|17663.86|17583.86|8
1722166070000|2024-07-28 11:27:50|17663.81|17583.81|17663.4|17583.4|17663.81|17583.81|17663.01|17583.01|9
1722166080000|2024-07-28 11:28:00|17663.23|17583.23|17663.14|17583.14|17663.23|17583.23|17662.72|17582.72|10
1722166090000|2024-07-28 11:28:10|17663.03|17583.03|17662.61|17582.61|17663.03|17583.03|17662.61|17582.61|8
1722166100000|2024-07-28 11:28:20|17662.81|17582.81|17663.1|17583.1|17663.1|17583.1|17662.77|17582.77|10
1722166110000|2024-07-28 11:28:30|17663.17|17583.17|17663.3|17583.3|17663.33|17583.33|17663.09|17583.09|9
1722166120000|2024-07-28 11:28:40|17663.42|17583.42|17663.53|17583.53|17663.88|17583.88|17663.42|17583.42|10
1722166130000|2024-07-28 11:28:50|17663.52|17583.52|17661.54|17581.54|17663.52|17583.52|17660.88|17580.88|10
1722166140000|2024-07-28 11:29:00|17661.74|17581.74|17662.27|17582.27|17662.31|17582.31|17661.74|17581.74|10
1722166150000|2024-07-28 11:29:10|17662.25|17582.25|17661.73|17581.73|17662.25|17582.25|17661.62|17581.62|10
1722166160000|2024-07-28 11:29:20|17661.74|17581.74|17661.75|17581.75|17661.97|17581.97|17661.65|17581.65|9
1722166170000|2024-07-28 11:29:30|17661.12|17581.12|17659.82|17579.82|17661.12|17581.12|17659.82|17579.82|9
1722166180000|2024-07-28 11:29:40|17659.77|17579.77|17658.8|17578.8|17659.77|17579.77|17658.8|17578.8|8
1722166190000|2024-07-28 11:29:50|17658.79|17578.79|17657.9|17577.9|17658.79|17578.79|17657.9|17577.9|9
1722166200000|2024-07-28 11:30:00|17657.47|17577.47|17660.27|17580.27|17660.27|17580.27|17657.47|17577.47|9
1722166210000|2024-07-28 11:30:10|17660.53|17580.53|17661.49|17581.49|17661.49|17581.49|17660.03|17580.03|10
1722166220000|2024-07-28 11:30:20|17662.61|17582.61|17661.29|17581.29|17663.24|17583.24|17661.29|17581.29|10
1722166230000|2024-07-28 11:30:30|17661.36|17581.36|17661.79|17581.79|17661.81|17581.81|17661.2|17581.2|9
1722166240000|2024-07-28 11:30:40|17661.78|17581.78|17661.51|17581.51|17662.02|17582.02|17661.51|17581.51|8
1722166250000|2024-07-28 11:30:50|17661.52|17581.52|17660.46|17580.46|17661.52|17581.52|17660.46|17580.46|10
1722166260000|2024-07-28 11:31:00|17659.72|17579.72|17660.28|17580.28|17660.83|17580.83|17659.7|17579.7|10
1722166270000|2024-07-28 11:31:10|17660.19|17580.19|17659.03|17579.03|17660.19|17580.19|17659.03|17579.03|10
1722166280000|2024-07-28 11:31:20|17658.83|17578.83|17659.34|17579.34|17659.34|17579.34|17658.83|17578.83|10
1722166290000|2024-07-28 11:31:30|17659.35|17579.35|17657.62|17577.62|17659.89|17579.89|17657.62|17577.62|10
1722166300000|2024-07-28 11:31:40|17657.79|17577.79|17659.26|17579.26|17659.6|17579.6|17657.6|17577.6|10
1722166310000|2024-07-28 11:31:50|17659.25|17579.25|17658.95|17578.95|17659.25|17579.25|17658.8|17578.8|8
1722166320000|2024-07-28 11:32:00|17658.92|17578.92|17658.05|17578.05|17659.02|17579.02|17658.03|17578.03|9
1722166330000|2024-07-28 11:32:10|17657.84|17577.84|17658.9|17578.9|17659.04|17579.04|17657.25|17577.25|9
1722166340000|2024-07-28 11:32:20|17659.57|17579.57|17659.48|17579.48|17659.57|17579.57|17659.38|17579.38|10
1722166350000|2024-07-28 11:32:30|17659.53|17579.53|17656.6|17576.6|17659.61|17579.61|17656.6|17576.6|9
1722166360000|2024-07-28 11:32:40|17656.71|17576.71|17656.06|17576.06|17656.93|17576.93|17656.04|17576.04|9
1722166370000|2024-07-28 11:32:50|17656.04|17576.04|17654.81|17574.81|17656.04|17576.04|17654.81|17574.81|9
1722166380000|2024-07-28 11:33:00|17654.72|17574.72|17654.96|17574.96|17655.15|17575.15|17654.46|17574.46|10
1722166390000|2024-07-28 11:33:10|17655.07|17575.07|17653.86|17573.86|17655.07|17575.07|17653.86|17573.86|9
1722166400000|2024-07-28 11:33:20|17653.46|17573.46|17653.01|17573.01|17653.46|17573.46|17652.71|17572.71|10
1722166410000|2024-07-28 11:33:30|17652.95|17572.95|17652.51|17572.51|17652.95|17572.95|17652.51|17572.51|9
1722166420000|2024-07-28 11:33:40|17652.44|17572.44|17651.97|17571.97|17652.44|17572.44|17651.97|17571.97|9
1722166430000|2024-07-28 11:33:50|17652.13|17572.13|17652.11|17572.11|17652.31|17572.31|17651.97|17571.97|10
1722166440000|2024-07-28 11:34:00|17651.97|17571.97|17651.16|17571.16|17651.97|17571.97|17651.16|17571.16|9
1722166450000|2024-07-28 11:34:10|17651.05|17571.05|17650.35|17570.35|17651.05|17571.05|17650.35|17570.35|9
1722166460000|2024-07-28 11:34:20|17650.4|17570.4|17650.09|17570.09|17650.4|17570.4|17650.09|17570.09|10
1722166470000|2024-07-28 11:34:30|17650.13|17570.13|17647.8|17567.8|17650.13|17570.13|17647.8|17567.8|10
1722166480000|2024-07-28 11:34:40|17647.29|17567.29|17646.8|17566.8|17647.29|17567.29|17646.8|17566.8|10
1722166490000|2024-07-28 11:34:50|17646.83|17566.83|17645.63|17565.63|17646.83|17566.83|17645.63|17565.63|9
1722166500000|2024-07-28 11:35:00|17645.61|17565.61|17642.4|17562.4|17645.61|17565.61|17642.4|17562.4|10
1722166510000|2024-07-28 11:35:10|17642.51|17562.51|17640.58|17560.58|17642.51|17562.51|17640.31|17560.31|10
1722166520000|2024-07-28 11:35:20|17640.21|17560.21|17640.08|17560.08|17640.64|17560.64|17640.08|17560.08|10
1722166530000|2024-07-28 11:35:30|17639.09|17559.09|17638.32|17558.32|17639.09|17559.09|17637.97|17557.97|10
1722166540000|2024-07-28 11:35:40|17638.53|17558.53|17643.36|17563.36|17643.36|17563.36|17638.53|17558.53|10
1722166550000|2024-07-28 11:35:50|17643.57|17563.57|17644.22|17564.22|17644.22|17564.22|17643.57|17563.57|10
1722166560000|2024-07-28 11:36:00|17644.12|17564.12|17645.89|17565.89|17646.06|17566.06|17644.12|17564.12|10
1722166570000|2024-07-28 11:36:10|17646.17|17566.17|17647.18|17567.18|17647.18|17567.18|17646.17|17566.17|9
1722166580000|2024-07-28 11:36:20|17645.65|17565.65|17643.44|17563.44|17645.69|17565.69|17643.44|17563.44|10
1722166590000|2024-07-28 11:36:30|17643.57|17563.57|17643.37|17563.37|17643.91|17563.91|17643.35|17563.35|10
1722166600000|2024-07-28 11:36:40|17643.39|17563.39|17643.53|17563.53|17643.8|17563.8|17643.38|17563.38|10
1722166610000|2024-07-28 11:36:50|17643.52|17563.52|17642.27|17562.27|17643.52|17563.52|17642.27|17562.27|8
1722166620000|2024-07-28 11:37:00|17641.93|17561.93|17641.28|17561.28|17642.38|17562.38|17641.28|17561.28|10
1722166630000|2024-07-28 11:37:10|17641.15|17561.15|17640.79|17560.79|17641.15|17561.15|17640.48|17560.48|9
1722166640000|2024-07-28 11:37:20|17641.39|17561.39|17641.58|17561.58|17641.58|17561.58|17641.14|17561.14|10
1722166650000|2024-07-28 11:37:30|17641.68|17561.68|17640.24|17560.24|17641.68|17561.68|17640.24|17560.24|10
1722166660000|2024-07-28 11:37:40|17640.07|17560.07|17639.49|17559.49|17640.07|17560.07|17638.78|17558.78|10
1722166670000|2024-07-28 11:37:50|17639.72|17559.72|17640.95|17560.95|17640.95|17560.95|17639.69|17559.69|10
1722166680000|2024-07-28 11:38:00|17642.1|17562.1|17642.84|17562.84|17642.87|17562.87|17642.03|17562.03|10
1722166690000|2024-07-28 11:38:10|17643.12|17563.12|17643.19|17563.19|17643.53|17563.53|17643.12|17563.12|8
1722166700000|2024-07-28 11:38:20|17643.17|17563.17|17643.74|17563.74|17643.74|17563.74|17643.1|17563.1|10
1722166710000|2024-07-28 11:38:30|17643.71|17563.71|17642.81|17562.81|17644.17|17564.17|17642.81|17562.81|10
1722166720000|2024-07-28 11:38:40|17642.73|17562.73|17641.72|17561.72|17642.98|17562.98|17641.54|17561.54|10
1722166730000|2024-07-28 11:38:50|17641.52|17561.52|17641.09|17561.09|17641.52|17561.52|17641.07|17561.07|10
1722166740000|2024-07-28 11:39:00|17641.14|17561.14|17640.9|17560.9|17641.14|17561.14|17640.76|17560.76|8
1722166750000|2024-07-28 11:39:10|17640.92|17560.92|17640.54|17560.54|17640.92|17560.92|17640.54|17560.54|9
1722166760000|2024-07-28 11:39:20|17640.52|17560.52|17640.47|17560.47|17640.56|17560.56|17640.44|17560.44|9
1722166770000|2024-07-28 11:39:30|17640.45|17560.45|17640.43|17560.43|17640.51|17560.51|17640.35|17560.35|10
1722166780000|2024-07-28 11:39:40|17640.4|17560.4|17639.99|17559.99|17640.4|17560.4|17639.99|17559.99|9
1722166790000|2024-07-28 11:39:50|17639.97|17559.97|17637.9|17557.9|17640.02|17560.02|17637.82|17557.82|9
1722166800000|2024-07-28 11:40:00|17637.72|17557.72|17640.9|17560.9|17640.9|17560.9|17637.6|17557.6|10
1722166810000|2024-07-28 11:40:10|17641.26|17561.26|17642.04|17562.04|17642.04|17562.04|17641.26|17561.26|10
1722166820000|2024-07-28 11:40:20|17642.06|17562.06|17641.92|17561.92|17642.92|17562.92|17641.92|17561.92|10
1722166830000|2024-07-28 11:40:30|17641.88|17561.88|17640.15|17560.15|17641.88|17561.88|17639.43|17559.43|9
1722166840000|2024-07-28 11:40:40|17640.61|17560.61|17644.01|17564.01|17644.01|17564.01|17640.61|17560.61|10
1722166850000|2024-07-28 11:40:50|17644.06|17564.06|17643.82|17563.82|17644.14|17564.14|17643.68|17563.68|10
1722166860000|2024-07-28 11:41:00|17643.96|17563.96|17647.5|17567.5|17647.5|17567.5|17643.96|17563.96|10
1722166870000|2024-07-28 11:41:10|17648.07|17568.07|17648.84|17568.84|17648.85|17568.85|17648|17568|9
1722166880000|2024-07-28 11:41:20|17648.83|17568.83|17648.55|17568.55|17648.96|17568.96|17648.25|17568.25|10
1722166890000|2024-07-28 11:41:30|17648.68|17568.68|17648.78|17568.78|17648.78|17568.78|17648.66|17568.66|7
1722166900000|2024-07-28 11:41:40|17648.74|17568.74|17649.29|17569.29|17649.45|17569.45|17648.69|17568.69|10
1722166910000|2024-07-28 11:41:50|17649.43|17569.43|17649.28|17569.28|17649.61|17569.61|17648.69|17568.69|9
1722166920000|2024-07-28 11:42:00|17649.13|17569.13|17648.98|17568.98|17649.28|17569.28|17648.98|17568.98|9
1722166930000|2024-07-28 11:42:10|17648.99|17568.99|17648.58|17568.58|17649.04|17569.04|17648.3|17568.3|10
1722166940000|2024-07-28 11:42:20|17648.68|17568.68|17644.05|17564.05|17648.68|17568.68|17644.05|17564.05|10
1722166950000|2024-07-28 11:42:30|17644.04|17564.04|17644.14|17564.14|17644.25|17564.25|17644.03|17564.03|10
1722166960000|2024-07-28 11:42:40|17644.13|17564.13|17644.37|17564.37|17644.37|17564.37|17644|17564|10
1722166970000|2024-07-28 11:42:50|17644.51|17564.51|17645.99|17565.99|17646.08|17566.08|17644.51|17564.51|10
1722166980000|2024-07-28 11:43:00|17645.9|17565.9|17647.93|17567.93|17647.93|17567.93|17645.9|17565.9|10
1722166990000|2024-07-28 11:43:10|17648.33|17568.33|17652.25|17572.25|17652.25|17572.25|17648.33|17568.33|10
1722167000000|2024-07-28 11:43:20|17651.99|17571.99|17653.15|17573.15|17653.15|17573.15|17651.74|17571.74|10
1722167010000|2024-07-28 11:43:30|17652.84|17572.84|17653.23|17573.23|17653.23|17573.23|17652.73|17572.73|9
1722167020000|2024-07-28 11:43:40|17653.29|17573.29|17657.9|17577.9|17657.95|17577.95|17653.29|17573.29|10
1722167030000|2024-07-28 11:43:50|17657.94|17577.94|17660.07|17580.07|17660.07|17580.07|17657.94|17577.94|10
1722167040000|2024-07-28 11:44:00|17661.37|17581.37|17662.19|17582.19|17662.4|17582.4|17660.67|17580.67|10
1722167050000|2024-07-28 11:44:10|17662.33|17582.33|17662.75|17582.75|17662.88|17582.88|17662.1|17582.1|10
1722167060000|2024-07-28 11:44:20|17662.7|17582.7|17671.21|17591.21|17671.21|17591.21|17662.03|17582.03|10
1722167070000|2024-07-28 11:44:30|17671.24|17591.24|17671.96|17591.96|17672.04|17592.04|17671.14|17591.14|10
1722167080000|2024-07-28 11:44:40|17672.19|17592.19|17672.67|17592.67|17672.89|17592.89|17672.19|17592.19|9
1722167090000|2024-07-28 11:44:50|17672.65|17592.65|17672.94|17592.94|17672.94|17592.94|17672.65|17592.65|8
1722167100000|2024-07-28 11:45:00|17673.84|17593.84|17674.2|17594.2|17674.22|17594.22|17673.84|17593.84|10
1722167110000|2024-07-28 11:45:10|17674.05|17594.05|17673.62|17593.62|17674.05|17594.05|17673.51|17593.51|8
1722167120000|2024-07-28 11:45:20|17674.63|17594.63|17676.53|17596.53|17676.53|17596.53|17674.63|17594.63|10
1722167130000|2024-07-28 11:45:30|17676.75|17596.75|17679.22|17599.22|17679.65|17599.65|17676.75|17596.75|10
1722167140000|2024-07-28 11:45:40|17679.65|17599.65|17679.64|17599.64|17680.79|17600.79|17679.64|17599.64|10
1722167150000|2024-07-28 11:45:50|17679.46|17599.46|17679.57|17599.57|17679.57|17599.57|17678.26|17598.26|10
1722167160000|2024-07-28 11:46:00|17680.08|17600.08|17682.85|17602.85|17682.85|17602.85|17680.08|17600.08|10
1722167170000|2024-07-28 11:46:10|17683.07|17603.07|17682.74|17602.74|17683.28|17603.28|17682.53|17602.53|10
1722167180000|2024-07-28 11:46:20|17682.83|17602.83|17680.47|17600.47|17682.83|17602.83|17680.47|17600.47|10
1722167190000|2024-07-28 11:46:30|17680.07|17600.07|17677.32|17597.32|17680.07|17600.07|17677.32|17597.32|10
1722167200000|2024-07-28 11:46:40|17677.57|17597.57|17679.88|17599.88|17679.88|17599.88|17677.57|17597.57|10
1722167210000|2024-07-28 11:46:50|17679.72|17599.72|17679.61|17599.61|17679.72|17599.72|17679.46|17599.46|10
1722167220000|2024-07-28 11:47:00|17679.54|17599.54|17680.77|17600.77|17680.88|17600.88|17679.47|17599.47|10
1722167230000|2024-07-28 11:47:10|17680.71|17600.71|17680.15|17600.15|17680.71|17600.71|17680.14|17600.14|10
1722167240000|2024-07-28 11:47:20|17680.3|17600.3|17680.06|17600.06|17680.47|17600.47|17680.01|17600.01|10
1722167250000|2024-07-28 11:47:30|17680.08|17600.08|17678.12|17598.12|17680.29|17600.29|17678.12|17598.12|9
1722167260000|2024-07-28 11:47:40|17678.25|17598.25|17677.4|17597.4|17678.37|17598.37|17677.22|17597.22|10
1722167270000|2024-07-28 11:47:50|17676.93|17596.93|17672.88|17592.88|17676.93|17596.93|17672.88|17592.88|10
1722167280000|2024-07-28 11:48:00|17672.43|17592.43|17673.48|17593.48|17673.97|17593.97|17672.43|17592.43|10
1722167290000|2024-07-28 11:48:10|17673.34|17593.34|17674.01|17594.01|17674.54|17594.54|17672.99|17592.99|10
1722167300000|2024-07-28 11:48:20|17673.94|17593.94|17672.82|17592.82|17674.08|17594.08|17672.82|17592.82|10
1722167310000|2024-07-28 11:48:30|17672.57|17592.57|17671.84|17591.84|17672.57|17592.57|17671.84|17591.84|10
1722167320000|2024-07-28 11:48:40|17671.75|17591.75|17672.32|17592.32|17672.32|17592.32|17671.55|17591.55|10
1722167330000|2024-07-28 11:48:50|17672.33|17592.33|17671.39|17591.39|17672.33|17592.33|17671.25|17591.25|9
1722167340000|2024-07-28 11:49:00|17671.43|17591.43|17671.18|17591.18|17671.43|17591.43|17671.1|17591.1|10
1722167350000|2024-07-28 11:49:10|17670.86|17590.86|17668.45|17588.45|17670.86|17590.86|17668.45|17588.45|10
1722167360000|2024-07-28 11:49:20|17667.78|17587.78|17663.61|17583.61|17667.78|17587.78|17662.04|17582.04|10
1722167370000|2024-07-28 11:49:30|17664.5|17584.5|17673.17|17593.17|17673.55|17593.55|17664.5|17584.5|10
1722167380000|2024-07-28 11:49:40|17673.13|17593.13|17673.89|17593.89|17674.08|17594.08|17673.13|17593.13|10
1722167390000|2024-07-28 11:49:50|17673.9|17593.9|17674.87|17594.87|17674.87|17594.87|17673.9|17593.9|10
1722167400000|2024-07-28 11:50:00|17674.89|17594.89|17675.04|17595.04|17675.13|17595.13|17674.59|17594.59|9
1722167410000|2024-07-28 11:50:10|17675.44|17595.44|17674.57|17594.57|17675.98|17595.98|17674.57|17594.57|10
1722167420000|2024-07-28 11:50:20|17674.42|17594.42|17673.47|17593.47|17674.73|17594.73|17673.47|17593.47|9
1722167430000|2024-07-28 11:50:30|17673.05|17593.05|17674.13|17594.13|17675.31|17595.31|17673.05|17593.05|10
1722167440000|2024-07-28 11:50:40|17673.88|17593.88|17673.33|17593.33|17674.38|17594.38|17673.33|17593.33|10
1722167450000|2024-07-28 11:50:50|17673.62|17593.62|17673.2|17593.2|17673.75|17593.75|17672.63|17592.63|10
1722167460000|2024-07-28 11:51:00|17673.33|17593.33|17672.71|17592.71|17673.4|17593.4|17672.71|17592.71|9
1722167470000|2024-07-28 11:51:10|17672.3|17592.3|17672.25|17592.25|17672.69|17592.69|17672.16|17592.16|10
1722167480000|2024-07-28 11:51:20|17672.32|17592.32|17675.99|17595.99|17675.99|17595.99|17672.32|17592.32|10
1722167490000|2024-07-28 11:51:30|17676.44|17596.44|17679.06|17599.06|17679.22|17599.22|17676.44|17596.44|10
1722167500000|2024-07-28 11:51:40|17679|17599|17676.98|17596.98|17679|17599|17676.75|17596.75|10
1722167510000|2024-07-28 11:51:50|17676.99|17596.99|17676.18|17596.18|17677.1|17597.1|17676.18|17596.18|9
1722167520000|2024-07-28 11:52:00|17675.82|17595.82|17674.76|17594.76|17675.82|17595.82|17673.75|17593.75|10
1722167530000|2024-07-28 11:52:10|17674.92|17594.92|17675.5|17595.5|17675.5|17595.5|17674.05|17594.05|10
1722167540000|2024-07-28 11:52:20|17675.67|17595.67|17677.42|17597.42|17677.63|17597.63|17675.65|17595.65|10
1722167550000|2024-07-28 11:52:30|17677.34|17597.34|17676.65|17596.65|17677.36|17597.36|17676.56|17596.56|10
1722167560000|2024-07-28 11:52:40|17676.87|17596.87|17676.2|17596.2|17676.87|17596.87|17676.13|17596.13|10
1722167570000|2024-07-28 11:52:50|17676.26|17596.26|17673.37|17593.37|17676.42|17596.42|17673.37|17593.37|10
1722167580000|2024-07-28 11:53:00|17673.35|17593.35|17673.19|17593.19|17673.35|17593.35|17673.19|17593.19|8
1722167590000|2024-07-28 11:53:10|17673.21|17593.21|17671.96|17591.96|17673.28|17593.28|17671.96|17591.96|10
1722167600000|2024-07-28 11:53:20|17671.65|17591.65|17671.1|17591.1|17671.65|17591.65|17670.87|17590.87|9
1722167610000|2024-07-28 11:53:30|17671.17|17591.17|17670.22|17590.22|17671.17|17591.17|17670.22|17590.22|9
1722167620000|2024-07-28 11:53:40|17670.55|17590.55|17669.21|17589.21|17670.55|17590.55|17669.21|17589.21|10
1722167630000|2024-07-28 11:53:50|17669.17|17589.17|17667.3|17587.3|17669.17|17589.17|17667.23|17587.23|10
1722167640000|2024-07-28 11:54:00|17668.3|17588.3|17666.6|17586.6|17668.3|17588.3|17666.6|17586.6|10
1722167650000|2024-07-28 11:54:10|17666.33|17586.33|17664.33|17584.33|17666.33|17586.33|17664.33|17584.33|10
1722167660000|2024-07-28 11:54:20|17664.18|17584.18|17664.35|17584.35|17664.6|17584.6|17664.18|17584.18|9
1722167670000|2024-07-28 11:54:30|17664.32|17584.32|17658.64|17578.64|17664.32|17584.32|17658.45|17578.45|10
1722167680000|2024-07-28 11:54:40|17658.62|17578.62|17658.9|17578.9|17658.9|17578.9|17658.59|17578.59|9
1722167690000|2024-07-28 11:54:50|17658.93|17578.93|17659.4|17579.4|17659.48|17579.48|17658.93|17578.93|7
1722167700000|2024-07-28 11:55:00|17659.42|17579.42|17654.98|17574.98|17659.5|17579.5|17654.98|17574.98|10
1722167710000|2024-07-28 11:55:10|17655.62|17575.62|17649.93|17569.93|17655.62|17575.62|17649.93|17569.93|10
1722167720000|2024-07-28 11:55:20|17649.33|17569.33|17648.36|17568.36|17649.33|17569.33|17648.35|17568.35|10
1722167730000|2024-07-28 11:55:30|17648.45|17568.45|17650.4|17570.4|17650.4|17570.4|17647.25|17567.25|10
1722167740000|2024-07-28 11:55:40|17650.48|17570.48|17649.78|17569.78|17650.61|17570.61|17649.78|17569.78|8
1722167750000|2024-07-28 11:55:50|17649.71|17569.71|17649.72|17569.72|17650|17570|17649.38|17569.38|10
1722167760000|2024-07-28 11:56:00|17649.75|17569.75|17651.12|17571.12|17651.7|17571.7|17649.75|17569.75|10
1722167770000|2024-07-28 11:56:10|17651.19|17571.19|17651.49|17571.49|17651.59|17571.59|17651.16|17571.16|10
1722167780000|2024-07-28 11:56:20|17651.8|17571.8|17650.49|17570.49|17652|17572|17650.49|17570.49|10
1722167790000|2024-07-28 11:56:30|17650.86|17570.86|17652.3|17572.3|17652.3|17572.3|17650.67|17570.67|9
1722167800000|2024-07-28 11:56:40|17652.5|17572.5|17655.02|17575.02|17655.02|17575.02|17652.5|17572.5|10
1722167810000|2024-07-28 11:56:50|17654.97|17574.97|17655.05|17575.05|17655.54|17575.54|17654.97|17574.97|9
1722167820000|2024-07-28 11:57:00|17655.64|17575.64|17655.95|17575.95|17655.95|17575.95|17655.2|17575.2|10
1722167830000|2024-07-28 11:57:10|17655.4|17575.4|17656.63|17576.63|17656.63|17576.63|17655.4|17575.4|10
1722167840000|2024-07-28 11:57:20|17656.43|17576.43|17656.13|17576.13|17656.43|17576.43|17656.08|17576.08|9
1722167850000|2024-07-28 11:57:30|17656.23|17576.23|17656.44|17576.44|17656.58|17576.58|17656.23|17576.23|9
1722167860000|2024-07-28 11:57:40|17656.43|17576.43|17657.51|17577.51|17657.51|17577.51|17656.43|17576.43|10
1722167870000|2024-07-28 11:57:50|17657.14|17577.14|17657.49|17577.49|17657.49|17577.49|17657.14|17577.14|7
1722167880000|2024-07-28 11:58:00|17657.43|17577.43|17656.49|17576.49|17657.43|17577.43|17656.49|17576.49|10
1722167890000|2024-07-28 11:58:10|17656.6|17576.6|17656.27|17576.27|17656.6|17576.6|17656.14|17576.14|10
1722167900000|2024-07-28 11:58:20|17656.4|17576.4|17656.79|17576.79|17656.99|17576.99|17656.4|17576.4|10
1722167910000|2024-07-28 11:58:30|17656.43|17576.43|17655.08|17575.08|17656.43|17576.43|17655.04|17575.04|10
1722167920000|2024-07-28 11:58:40|17654.72|17574.72|17654.49|17574.49|17654.72|17574.72|17654.18|17574.18|9
1722167930000|2024-07-28 11:58:50|17654.56|17574.56|17653.8|17573.8|17654.56|17574.56|17653.1|17573.1|10
1722167940000|2024-07-28 11:59:00|17653.82|17573.82|17652.76|17572.76|17653.82|17573.82|17652.76|17572.76|10
1722167950000|2024-07-28 11:59:10|17652.73|17572.73|17652.68|17572.68|17652.91|17572.91|17652.49|17572.49|8
1722167960000|2024-07-28 11:59:20|17652.51|17572.51|17651.75|17571.75|17652.51|17572.51|17651.75|17571.75|10
1722167970000|2024-07-28 11:59:30|17652.42|17572.42|17651.63|17571.63|17652.42|17572.42|17651.63|17571.63|10
1722167980000|2024-07-28 11:59:40|17650.93|17570.93|17650.81|17570.81|17650.95|17570.95|17650.59|17570.59|10
1722167990000|2024-07-28 11:59:50|17650.82|17570.82|17651.67|17571.67|17651.67|17571.67|17650.82|17570.82|9
1722168000000|2024-07-28 12:00:00|17651.65|17571.65|17654.61|17574.61|17654.61|17574.61|17651.19|17571.19|10
1722168010000|2024-07-28 12:00:10|17654.62|17574.62|17652.07|17572.07|17654.72|17574.72|17651.97|17571.97|10
1722168020000|2024-07-28 12:00:20|17652.75|17572.75|17651.7|17571.7|17652.75|17572.75|17651.68|17571.68|10
1722168030000|2024-07-28 12:00:30|17651.61|17571.61|17649.99|17569.99|17651.61|17571.61|17649.8|17569.8|10
1722168040000|2024-07-28 12:00:40|17649.9|17569.9|17648.93|17568.93|17649.9|17569.9|17648.93|17568.93|10
1722168050000|2024-07-28 12:00:50|17648.97|17568.97|17642.6|17562.6|17648.97|17568.97|17642.6|17562.6|10
1722168060000|2024-07-28 12:01:00|17642.66|17562.66|17640.78|17560.78|17642.66|17562.66|17640.37|17560.37|10
1722168070000|2024-07-28 12:01:10|17641.04|17561.04|17643.39|17563.39|17643.45|17563.45|17641.04|17561.04|10
1722168080000|2024-07-28 12:01:20|17643.49|17563.49|17645.78|17565.78|17645.78|17565.78|17643.49|17563.49|9
1722168090000|2024-07-28 12:01:30|17645.82|17565.82|17651.82|17571.82|17652.56|17572.56|17645.82|17565.82|10
1722168100000|2024-07-28 12:01:40|17650.71|17570.71|17649.5|17569.5|17650.71|17570.71|17649.5|17569.5|10
1722168110000|2024-07-28 12:01:50|17649.51|17569.51|17651.7|17571.7|17651.7|17571.7|17649.51|17569.51|10
1722168120000|2024-07-28 12:02:00|17651.78|17571.78|17652.85|17572.85|17652.85|17572.85|17651.68|17571.68|10
1722168130000|2024-07-28 12:02:10|17652.89|17572.89|17651.8|17571.8|17653.17|17573.17|17651.8|17571.8|9
1722168140000|2024-07-28 12:02:20|17651.59|17571.59|17649.13|17569.13|17651.59|17571.59|17649.13|17569.13|10
1722168150000|2024-07-28 12:02:30|17648.46|17568.46|17646.06|17566.06|17648.46|17568.46|17646.06|17566.06|10
1722168160000|2024-07-28 12:02:40|17646.01|17566.01|17646.07|17566.07|17646.13|17566.13|17646.01|17566.01|8
1722168170000|2024-07-28 12:02:50|17646.08|17566.08|17645.99|17565.99|17646.66|17566.66|17645.96|17565.96|9
1722168180000|2024-07-28 12:03:00|17645.45|17565.45|17644.25|17564.25|17645.47|17565.47|17644.25|17564.25|10
1722168190000|2024-07-28 12:03:10|17644.43|17564.43|17643.86|17563.86|17644.43|17564.43|17643.69|17563.69|10
1722168200000|2024-07-28 12:03:20|17643.66|17563.66|17642.36|17562.36|17643.66|17563.66|17642.36|17562.36|10
1722168210000|2024-07-28 12:03:30|17642.31|17562.31|17639.04|17559.04|17643.09|17563.09|17639.04|17559.04|8
1722168220000|2024-07-28 12:03:40|17638.94|17558.94|17638.6|17558.6|17639.02|17559.02|17638.59|17558.59|8
1722168230000|2024-07-28 12:03:50|17638.39|17558.39|17639.94|17559.94|17640.65|17560.65|17638.39|17558.39|8
1722168240000|2024-07-28 12:04:00|17639.93|17559.93|17640.59|17560.59|17640.59|17560.59|17639.78|17559.78|10
1722168250000|2024-07-28 12:04:10|17641.03|17561.03|17641.53|17561.53|17641.53|17561.53|17639.1|17559.1|10
1722168260000|2024-07-28 12:04:20|17641.67|17561.67|17643.68|17563.68|17643.68|17563.68|17641.67|17561.67|10
1722168270000|2024-07-28 12:04:30|17643.52|17563.52|17642.25|17562.25|17643.66|17563.66|17642.25|17562.25|9
1722168280000|2024-07-28 12:04:40|17642.16|17562.16|17641.73|17561.73|17642.3|17562.3|17641.73|17561.73|9
1722168290000|2024-07-28 12:04:50|17642.11|17562.11|17641.62|17561.62|17642.2|17562.2|17641.62|17561.62|10
1722168300000|2024-07-28 12:05:00|17641.49|17561.49|17641.24|17561.24|17641.6|17561.6|17641.24|17561.24|9
1722168310000|2024-07-28 12:05:10|17641.33|17561.33|17642.13|17562.13|17642.13|17562.13|17641.05|17561.05|10
1722168320000|2024-07-28 12:05:20|17641.51|17561.51|17641.79|17561.79|17642.01|17562.01|17641.28|17561.28|9
1722168330000|2024-07-28 12:05:30|17641.6|17561.6|17642.61|17562.61|17642.61|17562.61|17641.4|17561.4|10
1722168340000|2024-07-28 12:05:40|17643.06|17563.06|17644.02|17564.02|17644.06|17564.06|17643.06|17563.06|9
1722168350000|2024-07-28 12:05:50|17644.11|17564.11|17645.4|17565.4|17645.4|17565.4|17644.07|17564.07|9
1722168360000|2024-07-28 12:06:00|17645.96|17565.96|17647.48|17567.48|17647.48|17567.48|17645.95|17565.95|9
1722168370000|2024-07-28 12:06:10|17647.49|17567.49|17647.19|17567.19|17647.49|17567.49|17647.12|17567.12|9
1722168380000|2024-07-28 12:06:20|17647.29|17567.29|17645.93|17565.93|17647.29|17567.29|17645.93|17565.93|10
1722168390000|2024-07-28 12:06:30|17645.47|17565.47|17639.95|17559.95|17645.47|17565.47|17639.6|17559.6|9
1722168400000|2024-07-28 12:06:40|17640.17|17560.17|17641.94|17561.94|17642.45|17562.45|17640.17|17560.17|9
1722168410000|2024-07-28 12:06:50|17641.8|17561.8|17642.39|17562.39|17642.67|17562.67|17641.8|17561.8|10
1722168420000|2024-07-28 12:07:00|17642.44|17562.44|17642.41|17562.41|17642.52|17562.52|17641.79|17561.79|10
1722168430000|2024-07-28 12:07:10|17642.52|17562.52|17641.95|17561.95|17642.55|17562.55|17641.95|17561.95|10
1722168440000|2024-07-28 12:07:20|17641.91|17561.91|17641.42|17561.42|17641.93|17561.93|17641.42|17561.42|9
1722168450000|2024-07-28 12:07:30|17641.52|17561.52|17641.2|17561.2|17641.52|17561.52|17641.03|17561.03|10
1722168460000|2024-07-28 12:07:40|17641.04|17561.04|17640.73|17560.73|17641.04|17561.04|17640.34|17560.34|9
1722168470000|2024-07-28 12:07:50|17640.57|17560.57|17639.77|17559.77|17640.57|17560.57|17639.77|17559.77|9
1722168480000|2024-07-28 12:08:00|17639.92|17559.92|17640.83|17560.83|17640.83|17560.83|17639.75|17559.75|10
1722168490000|2024-07-28 12:08:10|17640.98|17560.98|17639.95|17559.95|17640.98|17560.98|17639.77|17559.77|8
1722168500000|2024-07-28 12:08:20|17640|17560|17638.96|17558.96|17640|17560|17638.96|17558.96|9
1722168510000|2024-07-28 12:08:30|17638.71|17558.71|17638.64|17558.64|17638.71|17558.71|17638.63|17558.63|8
1722168520000|2024-07-28 12:08:40|17638.65|17558.65|17637.44|17557.44|17638.65|17558.65|17637.01|17557.01|9
1722168530000|2024-07-28 12:08:50|17637.37|17557.37|17637.01|17557.01|17637.41|17557.41|17637.01|17557.01|9
1722168540000|2024-07-28 12:09:00|17636.98|17556.98|17636.82|17556.82|17636.98|17556.98|17636.33|17556.33|10
1722168550000|2024-07-28 12:09:10|17636.85|17556.85|17637.17|17557.17|17637.17|17557.17|17636.72|17556.72|8
1722168560000|2024-07-28 12:09:20|17637.19|17557.19|17637.62|17557.62|17637.78|17557.78|17637.19|17557.19|10
1722168570000|2024-07-28 12:09:30|17637.65|17557.65|17637.14|17557.14|17637.96|17557.96|17637.14|17557.14|8
1722168580000|2024-07-28 12:09:40|17636.96|17556.96|17635.41|17555.41|17636.96|17556.96|17635.24|17555.24|10
1722168590000|2024-07-28 12:09:50|17635.42|17555.42|17635.18|17555.18|17635.57|17555.57|17635.18|17555.18|9
1722168600000|2024-07-28 12:10:00|17635.13|17555.13|17635.33|17555.33|17635.49|17555.49|17634.64|17554.64|10
1722168610000|2024-07-28 12:10:10|17635.27|17555.27|17634.41|17554.41|17635.54|17555.54|17634.41|17554.41|9
1722168620000|2024-07-28 12:10:20|17634.1|17554.1|17633.94|17553.94|17634.1|17554.1|17633.7|17553.7|10
1722168630000|2024-07-28 12:10:30|17634|17554|17633.57|17553.57|17634.01|17554.01|17633.57|17553.57|8
1722168640000|2024-07-28 12:10:40|17633.55|17553.55|17633.65|17553.65|17633.68|17553.68|17633.55|17553.55|8
1722168650000|2024-07-28 12:10:50|17633.37|17553.37|17632.62|17552.62|17633.37|17553.37|17632.62|17552.62|10
1722168660000|2024-07-28 12:11:00|17632.69|17552.69|17632.55|17552.55|17634.3|17554.3|17632.55|17552.55|10
1722168670000|2024-07-28 12:11:10|17632.38|17552.38|17635.13|17555.13|17635.17|17555.17|17632.31|17552.31|9
1722168680000|2024-07-28 12:11:20|17635.44|17555.44|17635.17|17555.17|17635.93|17555.93|17635.12|17555.12|10
1722168690000|2024-07-28 12:11:30|17635.18|17555.18|17635.69|17555.69|17635.7|17555.7|17635.18|17555.18|10
1722168700000|2024-07-28 12:11:40|17636.23|17556.23|17636.24|17556.24|17636.37|17556.37|17636.19|17556.19|9
1722168710000|2024-07-28 12:11:50|17636.2|17556.2|17634.7|17554.7|17636.2|17556.2|17634.7|17554.7|9
1722168720000|2024-07-28 12:12:00|17634.76|17554.76|17635.06|17555.06|17635.19|17555.19|17634.76|17554.76|8
1722168730000|2024-07-28 12:12:10|17635.12|17555.12|17638.27|17558.27|17638.27|17558.27|17634.89|17554.89|10
1722168740000|2024-07-28 12:12:20|17638.35|17558.35|17640.64|17560.64|17640.64|17560.64|17638.35|17558.35|10
1722168750000|2024-07-28 12:12:30|17640.79|17560.79|17642.27|17562.27|17642.27|17562.27|17640.79|17560.79|9
1722168760000|2024-07-28 12:12:40|17642.29|17562.29|17645.08|17565.08|17645.24|17565.24|17642.26|17562.26|10
1722168770000|2024-07-28 12:12:50|17645.18|17565.18|17644.82|17564.82|17645.24|17565.24|17644.6|17564.6|10
1722168780000|2024-07-28 12:13:00|17644.87|17564.87|17647.87|17567.87|17648.02|17568.02|17644.87|17564.87|10
1722168790000|2024-07-28 12:13:10|17647.92|17567.92|17648.07|17568.07|17648.35|17568.35|17647.79|17567.79|10
1722168800000|2024-07-28 12:13:20|17648.04|17568.04|17647.01|17567.01|17648.11|17568.11|17646.88|17566.88|10
1722168810000|2024-07-28 12:13:30|17647.02|17567.02|17645.91|17565.91|17647.02|17567.02|17645.91|17565.91|10
1722168820000|2024-07-28 12:13:40|17645.87|17565.87|17644.7|17564.7|17645.91|17565.91|17644.7|17564.7|10
1722168830000|2024-07-28 12:13:50|17644.64|17564.64|17643.3|17563.3|17644.64|17564.64|17643.29|17563.29|9
1722168840000|2024-07-28 12:14:00|17643.48|17563.48|17644.81|17564.81|17644.83|17564.83|17643.48|17563.48|9
1722168850000|2024-07-28 12:14:10|17645.21|17565.21|17646.32|17566.32|17646.32|17566.32|17645.21|17565.21|10
1722168860000|2024-07-28 12:14:20|17646.35|17566.35|17645.92|17565.92|17646.54|17566.54|17645.92|17565.92|10
1722168870000|2024-07-28 12:14:30|17646.01|17566.01|17645.99|17565.99|17647.48|17567.48|17645.99|17565.99|10
1722168880000|2024-07-28 12:14:40|17646.46|17566.46|17647.13|17567.13|17647.23|17567.23|17646.35|17566.35|9
1722168890000|2024-07-28 12:14:50|17646.62|17566.62|17648.19|17568.19|17648.19|17568.19|17646.11|17566.11|10
1722168900000|2024-07-28 12:15:00|17648.37|17568.37|17646.18|17566.18|17648.81|17568.81|17645.53|17565.53|10
1722168910000|2024-07-28 12:15:10|17646.21|17566.21|17644.29|17564.29|17646.73|17566.73|17644.29|17564.29|10
1722168920000|2024-07-28 12:15:20|17643.57|17563.57|17643.03|17563.03|17643.57|17563.57|17642.41|17562.41|9
1722168930000|2024-07-28 12:15:30|17643.1|17563.1|17641.71|17561.71|17643.12|17563.12|17641.71|17561.71|10
1722168940000|2024-07-28 12:15:40|17641.46|17561.46|17638.26|17558.26|17641.86|17561.86|17638.19|17558.19|10
1722168950000|2024-07-28 12:15:50|17637.98|17557.98|17635.63|17555.63|17637.98|17557.98|17635.63|17555.63|10
1722168960000|2024-07-28 12:16:00|17635.49|17555.49|17639.42|17559.42|17639.42|17559.42|17635.49|17555.49|10
1722168970000|2024-07-28 12:16:10|17639.47|17559.47|17639.65|17559.65|17640.45|17560.45|17639.17|17559.17|10
1722168980000|2024-07-28 12:16:20|17639.73|17559.73|17638.32|17558.32|17640.11|17560.11|17638.32|17558.32|10
1722168990000|2024-07-28 12:16:30|17638.41|17558.41|17638.22|17558.22|17638.72|17558.72|17638.22|17558.22|10
1722169000000|2024-07-28 12:16:40|17638.17|17558.17|17637.93|17557.93|17638.54|17558.54|17637.93|17557.93|9
1722169010000|2024-07-28 12:16:50|17637.88|17557.88|17637.14|17557.14|17638.16|17558.16|17636.99|17556.99|10
1722169020000|2024-07-28 12:17:00|17637|17557|17635.32|17555.32|17637.02|17557.02|17635.32|17555.32|8
1722169030000|2024-07-28 12:17:10|17633.34|17553.34|17631.27|17551.27|17633.34|17553.34|17631.27|17551.27|10
1722169040000|2024-07-28 12:17:20|17631.06|17551.06|17630.89|17550.89|17631.06|17551.06|17630.78|17550.78|8
1722169050000|2024-07-28 12:17:30|17631.09|17551.09|17631.79|17551.79|17631.95|17551.95|17631.09|17551.09|9
1722169060000|2024-07-28 12:17:40|17631.87|17551.87|17631.79|17551.79|17632.08|17552.08|17631.59|17551.59|9
1722169070000|2024-07-28 12:17:50|17631.68|17551.68|17631.09|17551.09|17631.68|17551.68|17631.09|17551.09|10
1722169080000|2024-07-28 12:18:00|17631.34|17551.34|17631.29|17551.29|17631.51|17551.51|17631.29|17551.29|6
1722169090000|2024-07-28 12:18:10|17631.31|17551.31|17630.36|17550.36|17631.31|17551.31|17630.36|17550.36|10
1722169100000|2024-07-28 12:18:20|17630.33|17550.33|17631.29|17551.29|17631.29|17551.29|17630.19|17550.19|10
1722169110000|2024-07-28 12:18:30|17631.72|17551.72|17631.89|17551.89|17632.92|17552.92|17631.72|17551.72|10
1722169120000|2024-07-28 12:18:40|17632.12|17552.12|17633.24|17553.24|17633.24|17553.24|17631.6|17551.6|10
1722169130000|2024-07-28 12:18:50|17633.47|17553.47|17634.03|17554.03|17634.03|17554.03|17633.47|17553.47|10
1722169140000|2024-07-28 12:19:00|17634.14|17554.14|17635.32|17555.32|17635.75|17555.75|17634.04|17554.04|9
1722169150000|2024-07-28 12:19:10|17635.45|17555.45|17637.25|17557.25|17637.25|17557.25|17635.45|17555.45|10
1722169160000|2024-07-28 12:19:20|17637.32|17557.32|17636.73|17556.73|17637.44|17557.44|17636.73|17556.73|9
1722169170000|2024-07-28 12:19:30|17636.81|17556.81|17637.28|17557.28|17637.28|17557.28|17636.81|17556.81|9
1722169180000|2024-07-28 12:19:40|17637.3|17557.3|17639.56|17559.56|17639.75|17559.75|17637.3|17557.3|10
1722169190000|2024-07-28 12:19:50|17639.46|17559.46|17640.32|17560.32|17640.32|17560.32|17638.32|17558.32|9
1722169200000|2024-07-28 12:20:00|17639.45|17559.45|17641.69|17561.69|17641.69|17561.69|17638.93|17558.93|10
1722169210000|2024-07-28 12:20:10|17639.69|17559.69|17648.05|17568.05|17648.05|17568.05|17639.69|17559.69|10
1722169220000|2024-07-28 12:20:20|17650.43|17570.43|17656.93|17576.93|17656.93|17576.93|17650.43|17570.43|10
1722169230000|2024-07-28 12:20:30|17656.45|17576.45|17658.2|17578.2|17658.29|17578.29|17655.71|17575.71|10
1722169240000|2024-07-28 12:20:40|17657.84|17577.84|17660.28|17580.28|17660.28|17580.28|17657.84|17577.84|10
1722169250000|2024-07-28 12:20:50|17660.21|17580.21|17662.56|17582.56|17662.65|17582.65|17660.15|17580.15|10
1722169260000|2024-07-28 12:21:00|17662.72|17582.72|17662.18|17582.18|17663.01|17583.01|17662.18|17582.18|10
1722169270000|2024-07-28 12:21:10|17661.85|17581.85|17660.37|17580.37|17661.85|17581.85|17660.29|17580.29|10
1722169280000|2024-07-28 12:21:20|17660.42|17580.42|17661.57|17581.57|17661.57|17581.57|17660.42|17580.42|10
1722169290000|2024-07-28 12:21:30|17661.6|17581.6|17661.1|17581.1|17661.66|17581.66|17661.1|17581.1|10
1722169300000|2024-07-28 12:21:40|17661.3|17581.3|17662.2|17582.2|17662.74|17582.74|17661.07|17581.07|10
1722169310000|2024-07-28 12:21:50|17662.01|17582.01|17662.78|17582.78|17662.78|17582.78|17661.72|17581.72|10
1722169320000|2024-07-28 12:22:00|17662.71|17582.71|17669.14|17589.14|17669.14|17589.14|17662.71|17582.71|10
1722169330000|2024-07-28 12:22:10|17669.11|17589.11|17668.35|17588.35|17669.65|17589.65|17668.35|17588.35|10
1722169340000|2024-07-28 12:22:20|17668.16|17588.16|17665.79|17585.79|17668.16|17588.16|17665.79|17585.79|10
1722169350000|2024-07-28 12:22:30|17665.53|17585.53|17667.68|17587.68|17667.84|17587.84|17665.37|17585.37|10
1722169360000|2024-07-28 12:22:40|17667.72|17587.72|17669.17|17589.17|17669.17|17589.17|17667.72|17587.72|10
1722169370000|2024-07-28 12:22:50|17668.93|17588.93|17668.49|17588.49|17669.2|17589.2|17668.49|17588.49|10
1722169380000|2024-07-28 12:23:00|17668.57|17588.57|17668.66|17588.66|17669.27|17589.27|17668.43|17588.43|10
1722169390000|2024-07-28 12:23:10|17668.61|17588.61|17668.63|17588.63|17668.74|17588.74|17668.44|17588.44|9
1722169400000|2024-07-28 12:23:20|17669.03|17589.03|17667.92|17587.92|17669.03|17589.03|17667.92|17587.92|10
1722169410000|2024-07-28 12:23:30|17667.89|17587.89|17668.01|17588.01|17668.01|17588.01|17667.6|17587.6|10
1722169420000|2024-07-28 12:23:40|17667.92|17587.92|17666.29|17586.29|17667.92|17587.92|17666.29|17586.29|9
1722169430000|2024-07-28 12:23:50|17666.22|17586.22|17666.17|17586.17|17666.67|17586.67|17666|17586|9
1722169440000|2024-07-28 12:24:00|17665.51|17585.51|17659.4|17579.4|17665.51|17585.51|17659.4|17579.4|10
1722169450000|2024-07-28 12:24:10|17658.42|17578.42|17657.52|17577.52|17658.42|17578.42|17657.37|17577.37|10
1722169460000|2024-07-28 12:24:20|17657.7|17577.7|17655.93|17575.93|17657.7|17577.7|17655.93|17575.93|10
1722169470000|2024-07-28 12:24:30|17655.91|17575.91|17655.11|17575.11|17655.91|17575.91|17655.11|17575.11|9
1722169480000|2024-07-28 12:24:40|17654.9|17574.9|17654.66|17574.66|17654.9|17574.9|17654.48|17574.48|9
1722169490000|2024-07-28 12:24:50|17654.64|17574.64|17655.77|17575.77|17655.77|17575.77|17654.64|17574.64|10
1722169500000|2024-07-28 12:25:00|17656.1|17576.1|17658.65|17578.65|17658.65|17578.65|17656.1|17576.1|10
1722169510000|2024-07-28 12:25:10|17659.42|17579.42|17657.32|17577.32|17659.83|17579.83|17657.32|17577.32|10
1722169520000|2024-07-28 12:25:20|17657.24|17577.24|17655.5|17575.5|17657.24|17577.24|17655.5|17575.5|9
1722169530000|2024-07-28 12:25:30|17655.49|17575.49|17654.82|17574.82|17655.49|17575.49|17654.69|17574.69|10
1722169540000|2024-07-28 12:25:40|17654.73|17574.73|17655.74|17575.74|17655.74|17575.74|17654.73|17574.73|10
1722169550000|2024-07-28 12:25:50|17655.92|17575.92|17656.23|17576.23|17656.35|17576.35|17655.92|17575.92|9
1722169560000|2024-07-28 12:26:00|17656.19|17576.19|17655.02|17575.02|17656.2|17576.2|17655|17575|10
1722169570000|2024-07-28 12:26:10|17654.88|17574.88|17653.7|17573.7|17654.88|17574.88|17653.61|17573.61|10
1722169580000|2024-07-28 12:26:20|17653.76|17573.76|17653.85|17573.85|17654.01|17574.01|17653.76|17573.76|10
1722169590000|2024-07-28 12:26:30|17653.27|17573.27|17653.75|17573.75|17654.49|17574.49|17653.27|17573.27|10
1722169600000|2024-07-28 12:26:40|17653.72|17573.72|17654.92|17574.92|17654.92|17574.92|17653.67|17573.67|9
1722169610000|2024-07-28 12:26:50|17655.36|17575.36|17657.22|17577.22|17657.22|17577.22|17655.36|17575.36|10
1722169620000|2024-07-28 12:27:00|17656.96|17576.96|17653.36|17573.36|17656.96|17576.96|17652.61|17572.61|10
1722169630000|2024-07-28 12:27:10|17653.4|17573.4|17654.18|17574.18|17654.32|17574.32|17653.4|17573.4|9
1722169640000|2024-07-28 12:27:20|17654.21|17574.21|17654.08|17574.08|17654.63|17574.63|17654.08|17574.08|9
1722169650000|2024-07-28 12:27:30|17653.94|17573.94|17654.72|17574.72|17654.72|17574.72|17653.87|17573.87|9
1722169660000|2024-07-28 12:27:40|17654.56|17574.56|17650.26|17570.26|17654.68|17574.68|17650.26|17570.26|8
1722169670000|2024-07-28 12:27:50|17650.27|17570.27|17649.44|17569.44|17650.41|17570.41|17649.42|17569.42|10
1722169680000|2024-07-28 12:28:00|17649.58|17569.58|17647.89|17567.89|17649.58|17569.58|17647.89|17567.89|10
1722169690000|2024-07-28 12:28:10|17647.65|17567.65|17647.83|17567.83|17647.95|17567.95|17647.51|17567.51|10
1722169700000|2024-07-28 12:28:20|17647.72|17567.72|17647.25|17567.25|17647.76|17567.76|17647.25|17567.25|10
1722169710000|2024-07-28 12:28:30|17647.59|17567.59|17645.43|17565.43|17647.59|17567.59|17645.38|17565.38|8
1722169720000|2024-07-28 12:28:40|17645.61|17565.61|17644.72|17564.72|17645.61|17565.61|17644.63|17564.63|10
1722169730000|2024-07-28 12:28:50|17644.55|17564.55|17642.86|17562.86|17644.58|17564.58|17642.86|17562.86|10
1722169740000|2024-07-28 12:29:00|17641.89|17561.89|17642.16|17562.16|17642.47|17562.47|17641.89|17561.89|9
1722169750000|2024-07-28 12:29:10|17642.09|17562.09|17642.59|17562.59|17642.59|17562.59|17641.63|17561.63|10
1722169760000|2024-07-28 12:29:20|17642.5|17562.5|17641.32|17561.32|17642.7|17562.7|17641.32|17561.32|10
1722169770000|2024-07-28 12:29:30|17641.23|17561.23|17643.91|17563.91|17643.92|17563.92|17641.23|17561.23|10
1722169780000|2024-07-28 12:29:40|17644.11|17564.11|17642.96|17562.96|17644.11|17564.11|17642.81|17562.81|10
1722169790000|2024-07-28 12:29:50|17642.84|17562.84|17643.41|17563.41|17643.41|17563.41|17642.84|17562.84|6
1722169800000|2024-07-28 12:30:00|17643.47|17563.47|17644.23|17564.23|17644.23|17564.23|17643.43|17563.43|10
1722169810000|2024-07-28 12:30:10|17644.27|17564.27|17643.36|17563.36|17644.33|17564.33|17643.1|17563.1|10
1722169820000|2024-07-28 12:30:20|17642.99|17562.99|17642.77|17562.77|17643.92|17563.92|17642.77|17562.77|10
1722169830000|2024-07-28 12:30:30|17642.72|17562.72|17641.74|17561.74|17642.72|17562.72|17641.74|17561.74|9
1722169840000|2024-07-28 12:30:40|17641.73|17561.73|17643.06|17563.06|17643.06|17563.06|17641.69|17561.69|10
1722169850000|2024-07-28 12:30:50|17643.28|17563.28|17643.1|17563.1|17644.35|17564.35|17643.1|17563.1|9
1722169860000|2024-07-28 12:31:00|17643.07|17563.07|17646.58|17566.58|17646.58|17566.58|17643.07|17563.07|8
1722169870000|2024-07-28 12:31:10|17646.61|17566.61|17649.96|17569.96|17649.96|17569.96|17646.61|17566.61|9
1722169880000|2024-07-28 12:31:20|17649.68|17569.68|17650.79|17570.79|17650.79|17570.79|17649.19|17569.19|10
1722169890000|2024-07-28 12:31:30|17650.4|17570.4|17651.12|17571.12|17651.19|17571.19|17649.94|17569.94|10
1722169900000|2024-07-28 12:31:40|17651.53|17571.53|17653.39|17573.39|17653.48|17573.48|17651.53|17571.53|10
1722169910000|2024-07-28 12:31:50|17653.49|17573.49|17653.49|17573.49|17653.65|17573.65|17652.03|17572.03|10
1722169920000|2024-07-28 12:32:00|17653.78|17573.78|17653.09|17573.09|17654.51|17574.51|17652.91|17572.91|10
1722169930000|2024-07-28 12:32:10|17652.5|17572.5|17654.45|17574.45|17654.45|17574.45|17652.5|17572.5|10
1722169940000|2024-07-28 12:32:20|17655.26|17575.26|17658.17|17578.17|17658.17|17578.17|17655.26|17575.26|10
1722169950000|2024-07-28 12:32:30|17658.13|17578.13|17659.06|17579.06|17659.5|17579.5|17658.05|17578.05|9
1722169960000|2024-07-28 12:32:40|17659.91|17579.91|17660.46|17580.46|17660.49|17580.49|17659.44|17579.44|9
1722169970000|2024-07-28 12:32:50|17660.47|17580.47|17661.86|17581.86|17662.16|17582.16|17660.47|17580.47|9
1722169980000|2024-07-28 12:33:00|17661.89|17581.89|17662.35|17582.35|17662.8|17582.8|17661.87|17581.87|9
1722169990000|2024-07-28 12:33:10|17662.4|17582.4|17662.17|17582.17|17662.4|17582.4|17661.47|17581.47|9
1722170000000|2024-07-28 12:33:20|17662.52|17582.52|17662.03|17582.03|17662.52|17582.52|17662.03|17582.03|10
1722170010000|2024-07-28 12:33:30|17662.19|17582.19|17664.94|17584.94|17664.96|17584.96|17662.19|17582.19|10
1722170020000|2024-07-28 12:33:40|17664.66|17584.66|17664.68|17584.68|17664.68|17584.68|17663.95|17583.95|7
1722170030000|2024-07-28 12:33:50|17665.34|17585.34|17666.2|17586.2|17666.21|17586.21|17665.33|17585.33|9
1722170040000|2024-07-28 12:34:00|17666.19|17586.19|17666.68|17586.68|17666.68|17586.68|17666.19|17586.19|9
1722170050000|2024-07-28 12:34:10|17666.98|17586.98|17666.84|17586.84|17667.84|17587.84|17666.77|17586.77|10
1722170060000|2024-07-28 12:34:20|17666.85|17586.85|17672.5|17592.5|17672.5|17592.5|17666.65|17586.65|10
1722170070000|2024-07-28 12:34:30|17672.84|17592.84|17673.99|17593.99|17674.18|17594.18|17672.84|17592.84|8
1722170080000|2024-07-28 12:34:40|17674.19|17594.19|17681.83|17601.83|17681.83|17601.83|17674.15|17594.15|10
1722170090000|2024-07-28 12:34:50|17682.29|17602.29|17681.82|17601.82|17682.77|17602.77|17681.82|17601.82|10
1722170100000|2024-07-28 12:35:00|17681.42|17601.42|17676.07|17596.07|17681.42|17601.42|17676.07|17596.07|10
1722170110000|2024-07-28 12:35:10|17675.84|17595.84|17674.53|17594.53|17675.84|17595.84|17674.2|17594.2|10
1722170120000|2024-07-28 12:35:20|17674.68|17594.68|17673.5|17593.5|17674.68|17594.68|17673.35|17593.35|10
1722170130000|2024-07-28 12:35:30|17673.49|17593.49|17675.08|17595.08|17675.08|17595.08|17673.49|17593.49|8
1722170140000|2024-07-28 12:35:40|17675.19|17595.19|17674.92|17594.92|17676.12|17596.12|17674.92|17594.92|10
1722170150000|2024-07-28 12:35:50|17675.02|17595.02|17674.95|17594.95|17675.35|17595.35|17674.92|17594.92|10
1722170160000|2024-07-28 12:36:00|17675|17595|17673.42|17593.42|17675.04|17595.04|17673.42|17593.42|10
1722170170000|2024-07-28 12:36:10|17673.52|17593.52|17672.62|17592.62|17673.52|17593.52|17672.62|17592.62|10
1722170180000|2024-07-28 12:36:20|17672.52|17592.52|17672.08|17592.08|17672.52|17592.52|17671.96|17591.96|10
1722170190000|2024-07-28 12:36:30|17671.94|17591.94|17669.93|17589.93|17671.94|17591.94|17669.93|17589.93|9
1722170200000|2024-07-28 12:36:40|17669.87|17589.87|17668.81|17588.81|17669.87|17589.87|17668.69|17588.69|10
1722170210000|2024-07-28 12:36:50|17668.42|17588.42|17668.77|17588.77|17668.77|17588.77|17668.28|17588.28|10
1722170220000|2024-07-28 12:37:00|17668.83|17588.83|17668.8|17588.8|17669.05|17589.05|17668.76|17588.76|10
1722170230000|2024-07-28 12:37:10|17669.01|17589.01|17669.36|17589.36|17669.38|17589.38|17668.9|17588.9|10
1722170240000|2024-07-28 12:37:20|17669.67|17589.67|17670.94|17590.94|17670.94|17590.94|17669.67|17589.67|10
1722170250000|2024-07-28 12:37:30|17671|17591|17670.78|17590.78|17671.38|17591.38|17670.78|17590.78|9
1722170260000|2024-07-28 12:37:40|17670.72|17590.72|17672.01|17592.01|17672.01|17592.01|17670.39|17590.39|9
1722170270000|2024-07-28 12:37:50|17672.06|17592.06|17672.09|17592.09|17672.31|17592.31|17672.06|17592.06|8
1722170280000|2024-07-28 12:38:00|17672.02|17592.02|17673.1|17593.1|17673.1|17593.1|17671.72|17591.72|8
1722170290000|2024-07-28 12:38:10|17673.44|17593.44|17673.15|17593.15|17673.63|17593.63|17673.05|17593.05|10
1722170300000|2024-07-28 12:38:20|17673.2|17593.2|17673.03|17593.03|17673.23|17593.23|17672.19|17592.19|9
1722170310000|2024-07-28 12:38:30|17673.56|17593.56|17673.75|17593.75|17675.41|17595.41|17673.54|17593.54|10
1722170320000|2024-07-28 12:38:40|17673.62|17593.62|17674.36|17594.36|17674.59|17594.59|17673.62|17593.62|10
1722170330000|2024-07-28 12:38:50|17675.77|17595.77|17677.55|17597.55|17677.55|17597.55|17675.77|17595.77|10
1722170340000|2024-07-28 12:39:00|17677.67|17597.67|17683.61|17603.61|17683.61|17603.61|17677.67|17597.67|9
1722170350000|2024-07-28 12:39:10|17684.7|17604.7|17688.35|17608.35|17688.35|17608.35|17684.7|17604.7|10
1722170360000|2024-07-28 12:39:20|17688.5|17608.5|17688.54|17608.54|17689.92|17609.92|17688.5|17608.5|10
1722170370000|2024-07-28 12:39:30|17688.47|17608.47|17689.42|17609.42|17689.42|17609.42|17688.42|17608.42|10
1722170380000|2024-07-28 12:39:40|17689.45|17609.45|17689.42|17609.42|17689.63|17609.63|17689.38|17609.38|10
1722170390000|2024-07-28 12:39:50|17689.35|17609.35|17690.86|17610.86|17690.93|17610.93|17689.35|17609.35|10
1722170400000|2024-07-28 12:40:00|17691.43|17611.43|17688.45|17608.45|17691.43|17611.43|17688.45|17608.45|10
1722170410000|2024-07-28 12:40:10|17688.33|17608.33|17687.94|17607.94|17688.33|17608.33|17687.5|17607.5|10
1722170420000|2024-07-28 12:40:20|17687.99|17607.99|17688.73|17608.73|17688.9|17608.9|17687.99|17607.99|9
1722170430000|2024-07-28 12:40:30|17688.68|17608.68|17690.97|17610.97|17690.97|17610.97|17688.68|17608.68|10
1722170440000|2024-07-28 12:40:40|17691.06|17611.06|17694.55|17614.55|17694.55|17614.55|17691.06|17611.06|10
1722170450000|2024-07-28 12:40:50|17694.58|17614.58|17698.53|17618.53|17698.53|17618.53|17694.58|17614.58|10
1722170460000|2024-07-28 12:41:00|17698.73|17618.73|17699.5|17619.5|17699.61|17619.61|17698.73|17618.73|9
1722170470000|2024-07-28 12:41:10|17699.45|17619.45|17697.34|17617.34|17699.45|17619.45|17697.33|17617.33|10
1722170480000|2024-07-28 12:41:20|17697.29|17617.29|17697.28|17617.28|17697.82|17617.82|17697.12|17617.12|10
1722170490000|2024-07-28 12:41:30|17697.06|17617.06|17696.02|17616.02|17697.06|17617.06|17695.78|17615.78|10
1722170500000|2024-07-28 12:41:40|17695.3|17615.3|17694.36|17614.36|17695.3|17615.3|17694.31|17614.31|10
1722170510000|2024-07-28 12:41:50|17694.35|17614.35|17694.83|17614.83|17694.89|17614.89|17694.23|17614.23|10
1722170520000|2024-07-28 12:42:00|17694.68|17614.68|17691.22|17611.22|17694.68|17614.68|17691.22|17611.22|10
1722170530000|2024-07-28 12:42:10|17690.9|17610.9|17692.27|17612.27|17692.27|17612.27|17690.61|17610.61|10
1722170540000|2024-07-28 12:42:20|17692.58|17612.58|17693.97|17613.97|17693.97|17613.97|17692.47|17612.47|10
1722170550000|2024-07-28 12:42:30|17694.36|17614.36|17695.87|17615.87|17695.87|17615.87|17694.36|17614.36|9
1722170560000|2024-07-28 12:42:40|17695.97|17615.97|17696.31|17616.31|17696.32|17616.32|17695.9|17615.9|8
1722170570000|2024-07-28 12:42:50|17696.35|17616.35|17697.61|17617.61|17697.71|17617.71|17696.32|17616.32|10
1722170580000|2024-07-28 12:43:00|17697.72|17617.72|17698.54|17618.54|17698.7|17618.7|17697.72|17617.72|10
1722170590000|2024-07-28 12:43:10|17698.6|17618.6|17698.4|17618.4|17698.6|17618.6|17698.28|17618.28|9
1722170600000|2024-07-28 12:43:20|17698.34|17618.34|17699.05|17619.05|17699.78|17619.78|17698.34|17618.34|9
1722170610000|2024-07-28 12:43:30|17698.42|17618.42|17697.81|17617.81|17698.44|17618.44|17697.78|17617.78|10
1722170620000|2024-07-28 12:43:40|17697.75|17617.75|17696.31|17616.31|17698.19|17618.19|17696.31|17616.31|10
1722170630000|2024-07-28 12:43:50|17696.25|17616.25|17692.21|17612.21|17696.25|17616.25|17692.21|17612.21|10
1722170640000|2024-07-28 12:44:00|17692.34|17612.34|17693.44|17613.44|17693.78|17613.78|17691.96|17611.96|10
1722170650000|2024-07-28 12:44:10|17693.32|17613.32|17694.03|17614.03|17694.58|17614.58|17693.32|17613.32|9
1722170660000|2024-07-28 12:44:20|17693.45|17613.45|17693.82|17613.82|17693.82|17613.82|17692.55|17612.55|10
1722170670000|2024-07-28 12:44:30|17693.87|17613.87|17692.54|17612.54|17693.87|17613.87|17692.54|17612.54|9
1722170680000|2024-07-28 12:44:40|17692.5|17612.5|17691.85|17611.85|17692.5|17612.5|17691.44|17611.44|10
1722170690000|2024-07-28 12:44:50|17691.5|17611.5|17689.67|17609.67|17691.5|17611.5|17689.67|17609.67|9
1722170700000|2024-07-28 12:45:00|17689.33|17609.33|17687.86|17607.86|17689.36|17609.36|17687.86|17607.86|10
1722170710000|2024-07-28 12:45:10|17687.51|17607.51|17687.55|17607.55|17687.67|17607.67|17687.48|17607.48|7
1722170720000|2024-07-28 12:45:20|17687.36|17607.36|17688.34|17608.34|17688.34|17608.34|17686.12|17606.12|10
1722170730000|2024-07-28 12:45:30|17688.78|17608.78|17689.22|17609.22|17689.35|17609.35|17688.78|17608.78|10
1722170740000|2024-07-28 12:45:40|17689.32|17609.32|17691.21|17611.21|17691.21|17611.21|17688.66|17608.66|10
1722170750000|2024-07-28 12:45:50|17691.27|17611.27|17690.87|17610.87|17691.39|17611.39|17690.87|17610.87|10
1722170760000|2024-07-28 12:46:00|17690.58|17610.58|17691.95|17611.95|17691.95|17611.95|17690.58|17610.58|10
1722170770000|2024-07-28 12:46:10|17692.01|17612.01|17693.36|17613.36|17693.38|17613.38|17692.01|17612.01|10
1722170780000|2024-07-28 12:46:20|17693.58|17613.58|17694.26|17614.26|17694.26|17614.26|17693.58|17613.58|10
1722170790000|2024-07-28 12:46:30|17694.24|17614.24|17694.15|17614.15|17694.3|17614.3|17694|17614|10
1722170800000|2024-07-28 12:46:40|17694.55|17614.55|17694.84|17614.84|17694.86|17614.86|17694.55|17614.55|9
1722170810000|2024-07-28 12:46:50|17694.94|17614.94|17691.84|17611.84|17696.03|17616.03|17691.84|17611.84|10
1722170820000|2024-07-28 12:47:00|17691.41|17611.41|17689.75|17609.75|17691.41|17611.41|17689.66|17609.66|10
1722170830000|2024-07-28 12:47:10|17689.08|17609.08|17686.88|17606.88|17689.08|17609.08|17686.85|17606.85|10
1722170840000|2024-07-28 12:47:20|17687.01|17607.01|17683.6|17603.6|17687.2|17607.2|17683.6|17603.6|10
1722170850000|2024-07-28 12:47:30|17683.61|17603.61|17682|17602|17683.61|17603.61|17681.94|17601.94|10
1722170860000|2024-07-28 12:47:40|17681.87|17601.87|17679.91|17599.91|17681.87|17601.87|17679.49|17599.49|10
1722170870000|2024-07-28 12:47:50|17679.69|17599.69|17679.74|17599.74|17680.07|17600.07|17679.24|17599.24|9
1722170880000|2024-07-28 12:48:00|17679.54|17599.54|17679.45|17599.45|17679.68|17599.68|17679.29|17599.29|9
1722170890000|2024-07-28 12:48:10|17679.4|17599.4|17679.18|17599.18|17679.66|17599.66|17679.02|17599.02|10
1722170900000|2024-07-28 12:48:20|17679.38|17599.38|17679.69|17599.69|17680.61|17600.61|17679.38|17599.38|10
1722170910000|2024-07-28 12:48:30|17679.61|17599.61|17681.04|17601.04|17681.04|17601.04|17679.61|17599.61|10
1722170920000|2024-07-28 12:48:40|17680.65|17600.65|17679.24|17599.24|17680.65|17600.65|17679.24|17599.24|10
1722170930000|2024-07-28 12:48:50|17678.69|17598.69|17678.64|17598.64|17678.81|17598.81|17678.64|17598.64|10
1722170940000|2024-07-28 12:49:00|17677.91|17597.91|17676.64|17596.64|17677.92|17597.92|17676.64|17596.64|10
1722170950000|2024-07-28 12:49:10|17676.55|17596.55|17676.09|17596.09|17676.55|17596.55|17676.09|17596.09|9
1722170960000|2024-07-28 12:49:20|17676.19|17596.19|17676.41|17596.41|17676.41|17596.41|17676.14|17596.14|8
1722170970000|2024-07-28 12:49:30|17676.42|17596.42|17676.45|17596.45|17676.46|17596.46|17676.36|17596.36|8
1722170980000|2024-07-28 12:49:40|17676.48|17596.48|17678.08|17598.08|17678.09|17598.09|17676.4|17596.4|10
1722170990000|2024-07-28 12:49:50|17678.94|17598.94|17680.04|17600.04|17680.04|17600.04|17678.75|17598.75|10
1722171000000|2024-07-28 12:50:00|17680.05|17600.05|17678.67|17598.67|17680.05|17600.05|17678.67|17598.67|10
1722171010000|2024-07-28 12:50:10|17678.41|17598.41|17677.64|17597.64|17678.41|17598.41|17677.55|17597.55|10
1722171020000|2024-07-28 12:50:20|17677.36|17597.36|17677.27|17597.27|17677.37|17597.37|17677.16|17597.16|10
1722171030000|2024-07-28 12:50:30|17677.35|17597.35|17677.94|17597.94|17677.94|17597.94|17677.34|17597.34|10
1722171040000|2024-07-28 12:50:40|17678.71|17598.71|17678.14|17598.14|17678.71|17598.71|17677.73|17597.73|10
1722171050000|2024-07-28 12:50:50|17678.22|17598.22|17681.55|17601.55|17681.55|17601.55|17678.22|17598.22|9
1722171060000|2024-07-28 12:51:00|17681.67|17601.67|17684.99|17604.99|17684.99|17604.99|17681.67|17601.67|10
1722171070000|2024-07-28 12:51:10|17684.84|17604.84|17683.6|17603.6|17684.84|17604.84|17683.6|17603.6|9
1722171080000|2024-07-28 12:51:20|17683.29|17603.29|17682.04|17602.04|17683.29|17603.29|17682.04|17602.04|10
1722171090000|2024-07-28 12:51:30|17682.1|17602.1|17681.48|17601.48|17682.1|17602.1|17681.48|17601.48|10
1722171100000|2024-07-28 12:51:40|17681.43|17601.43|17682.15|17602.15|17682.15|17602.15|17681.43|17601.43|10
1722171110000|2024-07-28 12:51:50|17682.2|17602.2|17682.06|17602.06|17682.22|17602.22|17682.06|17602.06|8
1722171120000|2024-07-28 12:52:00|17682.02|17602.02|17685.77|17605.77|17685.77|17605.77|17682.02|17602.02|10
1722171130000|2024-07-28 12:52:10|17685.9|17605.9|17685.76|17605.76|17686.74|17606.74|17685.76|17605.76|10
1722171140000|2024-07-28 12:52:20|17685.73|17605.73|17686.46|17606.46|17686.46|17606.46|17685.57|17605.57|10
1722171150000|2024-07-28 12:52:30|17686.41|17606.41|17684.26|17604.26|17686.41|17606.41|17684.26|17604.26|10
1722171160000|2024-07-28 12:52:40|17683.89|17603.89|17683.65|17603.65|17683.89|17603.89|17683.29|17603.29|10
1722171170000|2024-07-28 12:52:50|17683.63|17603.63|17680.77|17600.77|17683.63|17603.63|17680.77|17600.77|10
1722171180000|2024-07-28 12:53:00|17680.73|17600.73|17679.08|17599.08|17680.73|17600.73|17679.08|17599.08|10
1722171190000|2024-07-28 12:53:10|17678.87|17598.87|17679.72|17599.72|17679.72|17599.72|17678.15|17598.15|10
1722171200000|2024-07-28 12:53:20|17680.85|17600.85|17683.37|17603.37|17683.37|17603.37|17680.85|17600.85|10
1722171210000|2024-07-28 12:53:30|17683.95|17603.95|17684.97|17604.97|17684.97|17604.97|17683.95|17603.95|7
1722171220000|2024-07-28 12:53:40|17684.51|17604.51|17686.36|17606.36|17686.45|17606.45|17684.51|17604.51|8
1722171230000|2024-07-28 12:53:50|17686.55|17606.55|17689.4|17609.4|17690.37|17610.37|17686.27|17606.27|10
1722171240000|2024-07-28 12:54:00|17689.27|17609.27|17689.65|17609.65|17689.82|17609.82|17689.27|17609.27|10
1722171250000|2024-07-28 12:54:10|17689.25|17609.25|17687.43|17607.43|17689.25|17609.25|17687.43|17607.43|10
1722171260000|2024-07-28 12:54:20|17687.95|17607.95|17689.03|17609.03|17689.06|17609.06|17687.93|17607.93|10
1722171270000|2024-07-28 12:54:30|17689.16|17609.16|17688.77|17608.77|17689.16|17609.16|17688.6|17608.6|9
1722171280000|2024-07-28 12:54:40|17688.79|17608.79|17689.32|17609.32|17689.32|17609.32|17688.71|17608.71|8
1722171290000|2024-07-28 12:54:50|17689.26|17609.26|17689.08|17609.08|17689.26|17609.26|17689.06|17609.06|9
1722171300000|2024-07-28 12:55:00|17688.95|17608.95|17687.77|17607.77|17688.95|17608.95|17687.77|17607.77|10
1722171310000|2024-07-28 12:55:10|17687.46|17607.46|17687.49|17607.49|17687.49|17607.49|17686.96|17606.96|9
1722171320000|2024-07-28 12:55:20|17687.55|17607.55|17689.66|17609.66|17689.95|17609.95|17687.25|17607.25|9
1722171330000|2024-07-28 12:55:30|17689.42|17609.42|17690.55|17610.55|17690.55|17610.55|17689.42|17609.42|9
1722171340000|2024-07-28 12:55:40|17690.41|17610.41|17690.38|17610.38|17690.41|17610.41|17690.15|17610.15|9
1722171350000|2024-07-28 12:55:50|17690.37|17610.37|17690.07|17610.07|17690.53|17610.53|17690.01|17610.01|10
1722171360000|2024-07-28 12:56:00|17690.05|17610.05|17690.31|17610.31|17690.34|17610.34|17690.02|17610.02|10
1722171370000|2024-07-28 12:56:10|17690.33|17610.33|17689.86|17609.86|17690.33|17610.33|17689.41|17609.41|9
1722171380000|2024-07-28 12:56:20|17689.76|17609.76|17689.22|17609.22|17689.78|17609.78|17689.22|17609.22|10
1722171390000|2024-07-28 12:56:30|17689.2|17609.2|17689.87|17609.87|17689.87|17609.87|17689.17|17609.17|9
1722171400000|2024-07-28 12:56:40|17689.99|17609.99|17689.02|17609.02|17690.16|17610.16|17689.02|17609.02|9
1722171410000|2024-07-28 12:56:50|17688.72|17608.72|17687.82|17607.82|17688.92|17608.92|17687.82|17607.82|10
1722171420000|2024-07-28 12:57:00|17687.84|17607.84|17687.98|17607.98|17687.98|17607.98|17687.84|17607.84|7
1722171430000|2024-07-28 12:57:10|17687.9|17607.9|17688.39|17608.39|17688.41|17608.41|17687.89|17607.89|8
1722171440000|2024-07-28 12:57:20|17688.37|17608.37|17688.43|17608.43|17688.43|17608.43|17688.15|17608.15|9
1722171450000|2024-07-28 12:57:30|17688.39|17608.39|17687.75|17607.75|17688.69|17608.69|17687.73|17607.73|9
1722171460000|2024-07-28 12:57:40|17687.79|17607.79|17686.75|17606.75|17687.79|17607.79|17686.75|17606.75|10
1722171470000|2024-07-28 12:57:50|17686.66|17606.66|17686.4|17606.4|17686.72|17606.72|17686.4|17606.4|10
1722171480000|2024-07-28 12:58:00|17686.39|17606.39|17686.2|17606.2|17686.39|17606.39|17685.96|17605.96|8
1722171490000|2024-07-28 12:58:10|17686.16|17606.16|17685.98|17605.98|17686.27|17606.27|17685.98|17605.98|10
1722171500000|2024-07-28 12:58:20|17685.93|17605.93|17686.17|17606.17|17686.25|17606.25|17685.84|17605.84|9
1722171510000|2024-07-28 12:58:30|17686.18|17606.18|17686.32|17606.32|17686.68|17606.68|17686.18|17606.18|10
1722171520000|2024-07-28 12:58:40|17686.41|17606.41|17686.24|17606.24|17686.47|17606.47|17686.23|17606.23|9
1722171530000|2024-07-28 12:58:50|17686.04|17606.04|17685.6|17605.6|17686.04|17606.04|17685.6|17605.6|6
1722171540000|2024-07-28 12:59:00|17685.56|17605.56|17686.47|17606.47|17686.47|17606.47|17685.55|17605.55|8
1722171550000|2024-07-28 12:59:10|17686.6|17606.6|17686.04|17606.04|17686.68|17606.68|17685.94|17605.94|10
1722171560000|2024-07-28 12:59:20|17686.02|17606.02|17684.62|17604.62|17686.02|17606.02|17684.61|17604.61|10
1722171570000|2024-07-28 12:59:30|17684.51|17604.51|17682.29|17602.29|17684.51|17604.51|17682.29|17602.29|10
1722171580000|2024-07-28 12:59:40|17682.23|17602.23|17681.1|17601.1|17682.23|17602.23|17681.1|17601.1|10
1722171590000|2024-07-28 12:59:50|17681.04|17601.04|17680.5|17600.5|17681.04|17601.04|17680.5|17600.5|10
1722171600000|2024-07-28 13:00:00|17680.56|17600.56|17681.51|17601.51|17681.6|17601.6|17680.56|17600.56|10
1722171610000|2024-07-28 13:00:10|17681.64|17601.64|17679.24|17599.24|17681.87|17601.87|17679.24|17599.24|10
1722171620000|2024-07-28 13:00:20|17679.44|17599.44|17678.23|17598.23|17679.44|17599.44|17677.65|17597.65|10
1722171630000|2024-07-28 13:00:30|17678.58|17598.58|17680.05|17600.05|17680.64|17600.64|17678.58|17598.58|10
1722171640000|2024-07-28 13:00:40|17679.51|17599.51|17680.19|17600.19|17680.19|17600.19|17679.08|17599.08|9
1722171650000|2024-07-28 13:00:50|17680.21|17600.21|17681.22|17601.22|17681.22|17601.22|17680.1|17600.1|10
1722171660000|2024-07-28 13:01:00|17681.17|17601.17|17681.14|17601.14|17681.5|17601.5|17681.03|17601.03|9
1722171670000|2024-07-28 13:01:10|17680.75|17600.75|17687.58|17607.58|17687.58|17607.58|17680.4|17600.4|10
1722171680000|2024-07-28 13:01:20|17687.61|17607.61|17689.63|17609.63|17689.63|17609.63|17687.41|17607.41|9
1722171690000|2024-07-28 13:01:30|17689.72|17609.72|17688.75|17608.75|17690.31|17610.31|17688.74|17608.74|9
1722171700000|2024-07-28 13:01:40|17688.74|17608.74|17688.05|17608.05|17688.74|17608.74|17688.05|17608.05|10
1722171710000|2024-07-28 13:01:50|17688.08|17608.08|17691.25|17611.25|17691.25|17611.25|17688.08|17608.08|10
1722171720000|2024-07-28 13:02:00|17691.71|17611.71|17693.39|17613.39|17693.39|17613.39|17691.71|17611.71|10
1722171730000|2024-07-28 13:02:10|17693.51|17613.51|17694.56|17614.56|17694.65|17614.65|17693.51|17613.51|10
1722171740000|2024-07-28 13:02:20|17694.66|17614.66|17693.57|17613.57|17695.15|17615.15|17693.51|17613.51|9
1722171750000|2024-07-28 13:02:30|17694.47|17614.47|17694.99|17614.99|17695|17615|17694.34|17614.34|10
1722171760000|2024-07-28 13:02:40|17694.98|17614.98|17695.15|17615.15|17695.21|17615.21|17694.98|17614.98|8
1722171770000|2024-07-28 13:02:50|17695.35|17615.35|17696.81|17616.81|17696.84|17616.84|17695.35|17615.35|9
1722171780000|2024-07-28 13:03:00|17696.88|17616.88|17696.88|17616.88|17698.64|17618.64|17696.88|17616.88|10
1722171790000|2024-07-28 13:03:10|17696.82|17616.82|17696.21|17616.21|17697.35|17617.35|17695.82|17615.82|10
1722171800000|2024-07-28 13:03:20|17696.2|17616.2|17698.11|17618.11|17698.11|17618.11|17696.2|17616.2|10
1722171810000|2024-07-28 13:03:30|17698.23|17618.23|17699.29|17619.29|17699.29|17619.29|17698.23|17618.23|10
1722171820000|2024-07-28 13:03:40|17699.32|17619.32|17699.37|17619.37|17699.37|17619.37|17699.26|17619.26|10
1722171830000|2024-07-28 13:03:50|17699.31|17619.31|17698.61|17618.61|17699.31|17619.31|17698.61|17618.61|8
1722171840000|2024-07-28 13:04:00|17697.95|17617.95|17697.58|17617.58|17698.32|17618.32|17697.58|17617.58|10
1722171850000|2024-07-28 13:04:10|17697.54|17617.54|17696.68|17616.68|17697.54|17617.54|17696.57|17616.57|10
1722171860000|2024-07-28 13:04:20|17696.66|17616.66|17695.48|17615.48|17696.66|17616.66|17695.37|17615.37|9
1722171870000|2024-07-28 13:04:30|17695.49|17615.49|17694.43|17614.43|17695.49|17615.49|17694.43|17614.43|10
1722171880000|2024-07-28 13:04:40|17694.42|17614.42|17694.91|17614.91|17694.91|17614.91|17694.37|17614.37|10
1722171890000|2024-07-28 13:04:50|17695.06|17615.06|17695.76|17615.76|17695.76|17615.76|17695.06|17615.06|10
1722171900000|2024-07-28 13:05:00|17695.83|17615.83|17695.1|17615.1|17696.06|17616.06|17695.1|17615.1|9
1722171910000|2024-07-28 13:05:10|17695.31|17615.31|17695.49|17615.49|17695.49|17615.49|17695.06|17615.06|10
1722171920000|2024-07-28 13:05:20|17695.69|17615.69|17695.37|17615.37|17695.76|17615.76|17695.23|17615.23|9
1722171930000|2024-07-28 13:05:30|17694.93|17614.93|17695.8|17615.8|17696.21|17616.21|17694.93|17614.93|10
1722171940000|2024-07-28 13:05:40|17695.86|17615.86|17695.51|17615.51|17695.86|17615.86|17695.42|17615.42|9
1722171950000|2024-07-28 13:05:50|17695.53|17615.53|17695.6|17615.6|17695.81|17615.81|17695.4|17615.4|10
1722171960000|2024-07-28 13:06:00|17695.12|17615.12|17695.66|17615.66|17695.66|17615.66|17694.98|17614.98|9
1722171970000|2024-07-28 13:06:10|17695.75|17615.75|17692.15|17612.15|17695.8|17615.8|17692.15|17612.15|10
1722171980000|2024-07-28 13:06:20|17692.13|17612.13|17692.02|17612.02|17692.29|17612.29|17692.02|17612.02|10
1722171990000|2024-07-28 13:06:30|17692.27|17612.27|17691.96|17611.96|17692.32|17612.32|17691.94|17611.94|9
1722172000000|2024-07-28 13:06:40|17691.93|17611.93|17691.73|17611.73|17691.93|17611.93|17691.26|17611.26|10
1722172010000|2024-07-28 13:06:50|17691.81|17611.81|17691.4|17611.4|17691.83|17611.83|17691.34|17611.34|8
1722172020000|2024-07-28 13:07:00|17691.38|17611.38|17690.35|17610.35|17691.38|17611.38|17690.35|17610.35|8
1722172030000|2024-07-28 13:07:10|17690.33|17610.33|17690.13|17610.13|17690.33|17610.33|17690.13|17610.13|8
1722172040000|2024-07-28 13:07:20|17690.19|17610.19|17689.9|17609.9|17690.31|17610.31|17689.9|17609.9|10
1722172050000|2024-07-28 13:07:30|17688.87|17608.87|17688.33|17608.33|17688.87|17608.87|17688.07|17608.07|8
1722172060000|2024-07-28 13:07:40|17688.24|17608.24|17691.64|17611.64|17691.73|17611.73|17688.24|17608.24|10
1722172070000|2024-07-28 13:07:50|17691.87|17611.87|17693|17613|17693|17613|17691.79|17611.79|10
1722172080000|2024-07-28 13:08:00|17693.17|17613.17|17693.38|17613.38|17693.38|17613.38|17693.15|17613.15|9
1722172090000|2024-07-28 13:08:10|17693.4|17613.4|17691.68|17611.68|17693.4|17613.4|17691.68|17611.68|10
1722172100000|2024-07-28 13:08:20|17691.87|17611.87|17689.89|17609.89|17691.87|17611.87|17689.89|17609.89|9
1722172110000|2024-07-28 13:08:30|17689.88|17609.88|17689.63|17609.63|17689.88|17609.88|17689.63|17609.63|8
1722172120000|2024-07-28 13:08:40|17689.69|17609.69|17689.15|17609.15|17689.72|17609.72|17689.05|17609.05|9
1722172130000|2024-07-28 13:08:50|17689.13|17609.13|17687.49|17607.49|17689.13|17609.13|17687.49|17607.49|10
1722172140000|2024-07-28 13:09:00|17686.79|17606.79|17686.64|17606.64|17686.85|17606.85|17686.43|17606.43|10
1722172150000|2024-07-28 13:09:10|17686.41|17606.41|17686.06|17606.06|17686.41|17606.41|17685.99|17605.99|10
1722172160000|2024-07-28 13:09:20|17686|17606|17687.37|17607.37|17687.75|17607.75|17686|17606|10
1722172170000|2024-07-28 13:09:30|17687.34|17607.34|17684.93|17604.93|17687.34|17607.34|17684.93|17604.93|9
1722172180000|2024-07-28 13:09:40|17683.6|17603.6|17680.33|17600.33|17683.6|17603.6|17680.28|17600.28|10
1722172190000|2024-07-28 13:09:50|17679.32|17599.32|17678.36|17598.36|17679.5|17599.5|17678.36|17598.36|9
1722172200000|2024-07-28 13:10:00|17678.14|17598.14|17676.52|17596.52|17678.2|17598.2|17676.51|17596.51|9
1722172210000|2024-07-28 13:10:10|17676.07|17596.07|17673.7|17593.7|17676.07|17596.07|17673.7|17593.7|9
1722172220000|2024-07-28 13:10:20|17673.59|17593.59|17673.83|17593.83|17675.44|17595.44|17673.59|17593.59|10
1722172230000|2024-07-28 13:10:30|17673.97|17593.97|17673.95|17593.95|17674.55|17594.55|17673.7|17593.7|10
1722172240000|2024-07-28 13:10:40|17673.64|17593.64|17671.24|17591.24|17673.64|17593.64|17671.24|17591.24|10
1722172250000|2024-07-28 13:10:50|17671.19|17591.19|17669.61|17589.61|17671.19|17591.19|17669.46|17589.46|8
1722172260000|2024-07-28 13:11:00|17669.52|17589.52|17669.46|17589.46|17670.22|17590.22|17669.34|17589.34|10
1722172270000|2024-07-28 13:11:10|17669.59|17589.59|17669.6|17589.6|17669.68|17589.68|17669.27|17589.27|10
1722172280000|2024-07-28 13:11:20|17670.26|17590.26|17672.75|17592.75|17672.75|17592.75|17670.26|17590.26|10
1722172290000|2024-07-28 13:11:30|17672.65|17592.65|17675.06|17595.06|17675.26|17595.26|17672.65|17592.65|9
1722172300000|2024-07-28 13:11:40|17675.19|17595.19|17677.45|17597.45|17677.45|17597.45|17675.09|17595.09|10
1722172310000|2024-07-28 13:11:50|17676.74|17596.74|17676.05|17596.05|17676.74|17596.74|17676.04|17596.04|9
1722172320000|2024-07-28 13:12:00|17675.98|17595.98|17675.96|17595.96|17676.12|17596.12|17675.89|17595.89|9
1722172330000|2024-07-28 13:12:10|17675.95|17595.95|17677.11|17597.11|17677.11|17597.11|17675.82|17595.82|10
1722172340000|2024-07-28 13:12:20|17677.27|17597.27|17680.19|17600.19|17680.25|17600.25|17677.27|17597.27|10
1722172350000|2024-07-28 13:12:30|17680.64|17600.64|17683.68|17603.68|17683.68|17603.68|17680.64|17600.64|10
1722172360000|2024-07-28 13:12:40|17683.85|17603.85|17682.26|17602.26|17683.85|17603.85|17682.26|17602.26|10
1722172370000|2024-07-28 13:12:50|17682.24|17602.24|17678.78|17598.78|17682.24|17602.24|17678.43|17598.43|10
1722172380000|2024-07-28 13:13:00|17678.85|17598.85|17678.75|17598.75|17678.99|17598.99|17678.4|17598.4|10
1722172390000|2024-07-28 13:13:10|17678.77|17598.77|17678.3|17598.3|17678.79|17598.79|17678.17|17598.17|10
1722172400000|2024-07-28 13:13:20|17678.23|17598.23|17679.7|17599.7|17679.74|17599.74|17678.23|17598.23|7
1722172410000|2024-07-28 13:13:30|17679.51|17599.51|17678.21|17598.21|17679.51|17599.51|17677.8|17597.8|10
1722172420000|2024-07-28 13:13:40|17678.01|17598.01|17675.59|17595.59|17678.01|17598.01|17675.59|17595.59|10
1722172430000|2024-07-28 13:13:50|17675.58|17595.58|17675.79|17595.79|17677.04|17597.04|17675.58|17595.58|10
1722172440000|2024-07-28 13:14:00|17675.94|17595.94|17677.15|17597.15|17677.15|17597.15|17675.94|17595.94|8
1722172450000|2024-07-28 13:14:10|17676.8|17596.8|17676.91|17596.91|17677.53|17597.53|17676.8|17596.8|10
1722172460000|2024-07-28 13:14:20|17676.85|17596.85|17674.55|17594.55|17676.85|17596.85|17674.36|17594.36|10
1722172470000|2024-07-28 13:14:30|17675.09|17595.09|17674.84|17594.84|17675.22|17595.22|17674.81|17594.81|10
1722172480000|2024-07-28 13:14:40|17674.74|17594.74|17675.08|17595.08|17675.08|17595.08|17674.74|17594.74|8
1722172490000|2024-07-28 13:14:50|17675.68|17595.68|17675.94|17595.94|17676|17596|17675.68|17595.68|8
1722172500000|2024-07-28 13:15:00|17675.65|17595.65|17674.12|17594.12|17675.65|17595.65|17674.12|17594.12|8
1722172510000|2024-07-28 13:15:10|17674.07|17594.07|17674.58|17594.58|17674.58|17594.58|17673.56|17593.56|10
1722172520000|2024-07-28 13:15:20|17674.6|17594.6|17676.87|17596.87|17677|17597|17674.6|17594.6|10
1722172530000|2024-07-28 13:15:30|17676.92|17596.92|17676.64|17596.64|17677.79|17597.79|17676.64|17596.64|10
1722172540000|2024-07-28 13:15:40|17675.52|17595.52|17672.31|17592.31|17675.52|17595.52|17672.31|17592.31|9
1722172550000|2024-07-28 13:15:50|17672.46|17592.46|17670.81|17590.81|17672.46|17592.46|17670.81|17590.81|10
1722172560000|2024-07-28 13:16:00|17670.74|17590.74|17672.34|17592.34|17672.34|17592.34|17670.63|17590.63|9
1722172570000|2024-07-28 13:16:10|17672.3|17592.3|17672.15|17592.15|17672.3|17592.3|17671.67|17591.67|10
1722172580000|2024-07-28 13:16:20|17672.2|17592.2|17671.11|17591.11|17672.2|17592.2|17671.05|17591.05|10
1722172590000|2024-07-28 13:16:30|17671|17591|17670.06|17590.06|17671|17591|17669.91|17589.91|9
1722172600000|2024-07-28 13:16:40|17670.03|17590.03|17669.94|17589.94|17670.09|17590.09|17669.71|17589.71|10
1722172610000|2024-07-28 13:16:50|17669.92|17589.92|17667.73|17587.73|17669.92|17589.92|17667.73|17587.73|9
1722172620000|2024-07-28 13:17:00|17667.58|17587.58|17668.77|17588.77|17669.26|17589.26|17667.16|17587.16|10
1722172630000|2024-07-28 13:17:10|17668.93|17588.93|17670.26|17590.26|17670.52|17590.52|17668.93|17588.93|10
1722172640000|2024-07-28 13:17:20|17670.41|17590.41|17672.23|17592.23|17672.23|17592.23|17670.41|17590.41|10
1722172650000|2024-07-28 13:17:30|17672.3|17592.3|17673.23|17593.23|17673.23|17593.23|17672.29|17592.29|10
1722172660000|2024-07-28 13:17:40|17673.46|17593.46|17673.64|17593.64|17673.64|17593.64|17673.35|17593.35|10
1722172670000|2024-07-28 13:17:50|17673.7|17593.7|17673.23|17593.23|17673.74|17593.74|17672.32|17592.32|10
1722172680000|2024-07-28 13:18:00|17673.9|17593.9|17671.17|17591.17|17674.16|17594.16|17671.17|17591.17|10
1722172690000|2024-07-28 13:18:10|17670.94|17590.94|17671.14|17591.14|17671.3|17591.3|17670.65|17590.65|9
1722172700000|2024-07-28 13:18:20|17671.25|17591.25|17671.74|17591.74|17671.83|17591.83|17671.09|17591.09|10
1722172710000|2024-07-28 13:18:30|17671.7|17591.7|17672.5|17592.5|17672.53|17592.53|17671.64|17591.64|10
1722172720000|2024-07-28 13:18:40|17672.47|17592.47|17672.56|17592.56|17672.56|17592.56|17672.47|17592.47|8
1722172730000|2024-07-28 13:18:50|17672.51|17592.51|17670.56|17590.56|17672.51|17592.51|17670.56|17590.56|10
1722172740000|2024-07-28 13:19:00|17670.33|17590.33|17667.9|17587.9|17670.33|17590.33|17667.9|17587.9|10
1722172750000|2024-07-28 13:19:10|17667.86|17587.86|17666.74|17586.74|17667.86|17587.86|17666.74|17586.74|8
1722172760000|2024-07-28 13:19:20|17666.6|17586.6|17666.14|17586.14|17666.6|17586.6|17666.14|17586.14|10
1722172770000|2024-07-28 13:19:30|17666.13|17586.13|17666|17586|17666.56|17586.56|17666|17586|9
1722172780000|2024-07-28 13:19:40|17665.97|17585.97|17665.34|17585.34|17666.08|17586.08|17665.34|17585.34|10
1722172790000|2024-07-28 13:19:50|17665.27|17585.27|17665.06|17585.06|17665.37|17585.37|17665.06|17585.06|10
1722172800000|2024-07-28 13:20:00|17665|17585|17664|17584|17665.02|17585.02|17663.98|17583.98|10
1722172810000|2024-07-28 13:20:10|17663.81|17583.81|17662.4|17582.4|17663.81|17583.81|17662.23|17582.23|10
1722172820000|2024-07-28 13:20:20|17663|17583|17662.46|17582.46|17663.68|17583.68|17662.46|17582.46|10
1722172830000|2024-07-28 13:20:30|17662.42|17582.42|17661.92|17581.92|17662.42|17582.42|17661.91|17581.91|10
1722172840000|2024-07-28 13:20:40|17661.85|17581.85|17662.44|17582.44|17662.59|17582.59|17661.75|17581.75|10
1722172850000|2024-07-28 13:20:50|17662.58|17582.58|17655.32|17575.32|17662.58|17582.58|17655.32|17575.32|10
1722172860000|2024-07-28 13:21:00|17654.93|17574.93|17654.07|17574.07|17654.97|17574.97|17653.87|17573.87|10
1722172870000|2024-07-28 13:21:10|17654.69|17574.69|17658.32|17578.32|17658.56|17578.56|17654.69|17574.69|9
1722172880000|2024-07-28 13:21:20|17658.42|17578.42|17660.21|17580.21|17660.21|17580.21|17658.36|17578.36|10
1722172890000|2024-07-28 13:21:30|17660.37|17580.37|17661.93|17581.93|17661.93|17581.93|17660.35|17580.35|9
1722172900000|2024-07-28 13:21:40|17661.83|17581.83|17662.34|17582.34|17662.53|17582.53|17661.83|17581.83|10
1722172910000|2024-07-28 13:21:50|17662.37|17582.37|17664.06|17584.06|17664.06|17584.06|17662.37|17582.37|10
1722172920000|2024-07-28 13:22:00|17664.13|17584.13|17664.88|17584.88|17665.02|17585.02|17663.98|17583.98|10
1722172930000|2024-07-28 13:22:10|17664.84|17584.84|17665.49|17585.49|17665.49|17585.49|17664.84|17584.84|10
1722172940000|2024-07-28 13:22:20|17665.59|17585.59|17664.92|17584.92|17665.63|17585.63|17664.57|17584.57|10
1722172950000|2024-07-28 13:22:30|17665.68|17585.68|17665.77|17585.77|17665.89|17585.89|17665.37|17585.37|9
1722172960000|2024-07-28 13:22:40|17666.02|17586.02|17665.36|17585.36|17666.06|17586.06|17665.32|17585.32|9
1722172970000|2024-07-28 13:22:50|17665.32|17585.32|17666.31|17586.31|17666.31|17586.31|17665.32|17585.32|8
1722172980000|2024-07-28 13:23:00|17666.3|17586.3|17665.94|17585.94|17666.6|17586.6|17665.94|17585.94|10
1722172990000|2024-07-28 13:23:10|17665.93|17585.93|17664.36|17584.36|17665.93|17585.93|17664.3|17584.3|9
1722173000000|2024-07-28 13:23:20|17664.33|17584.33|17664.05|17584.05|17664.34|17584.34|17664.05|17584.05|9
1722173010000|2024-07-28 13:23:30|17663.98|17583.98|17665.47|17585.47|17665.51|17585.51|17663.98|17583.98|9
1722173020000|2024-07-28 13:23:40|17665.49|17585.49|17662.8|17582.8|17665.53|17585.53|17662.8|17582.8|10
1722173030000|2024-07-28 13:23:50|17662.79|17582.79|17662.25|17582.25|17662.9|17582.9|17662.15|17582.15|9
1722173040000|2024-07-28 13:24:00|17662.35|17582.35|17662.24|17582.24|17662.63|17582.63|17662.24|17582.24|10
1722173050000|2024-07-28 13:24:10|17662.22|17582.22|17661.49|17581.49|17662.22|17582.22|17661.43|17581.43|10
1722173060000|2024-07-28 13:24:20|17661.63|17581.63|17660.73|17580.73|17661.66|17581.66|17660.73|17580.73|8
1722173070000|2024-07-28 13:24:30|17660.65|17580.65|17660.11|17580.11|17660.65|17580.65|17660.06|17580.06|8
1722173080000|2024-07-28 13:24:40|17660.16|17580.16|17661.68|17581.68|17661.68|17581.68|17660.09|17580.09|10
1722173090000|2024-07-28 13:24:50|17661.21|17581.21|17661.65|17581.65|17661.93|17581.93|17661.21|17581.21|10
1722173100000|2024-07-28 13:25:00|17661.59|17581.59|17661.48|17581.48|17661.59|17581.59|17661.38|17581.38|8
1722173110000|2024-07-28 13:25:10|17661.55|17581.55|17661.14|17581.14|17661.63|17581.63|17661.14|17581.14|10
1722173120000|2024-07-28 13:25:20|17660.99|17580.99|17662.12|17582.12|17662.15|17582.15|17660.99|17580.99|10
1722173130000|2024-07-28 13:25:30|17662.39|17582.39|17662.87|17582.87|17663.4|17583.4|17662.39|17582.39|10
1722173140000|2024-07-28 13:25:40|17663.03|17583.03|17662.89|17582.89|17663.13|17583.13|17662.89|17582.89|8
1722173150000|2024-07-28 13:25:50|17662.94|17582.94|17663.24|17583.24|17663.33|17583.33|17662.91|17582.91|10
1722173160000|2024-07-28 13:26:00|17663.26|17583.26|17663.49|17583.49|17663.5|17583.5|17663.26|17583.26|9
1722173170000|2024-07-28 13:26:10|17663.29|17583.29|17663.01|17583.01|17663.4|17583.4|17662.69|17582.69|10
1722173180000|2024-07-28 13:26:20|17662.99|17582.99|17663.05|17583.05|17663.14|17583.14|17662.89|17582.89|10
1722173190000|2024-07-28 13:26:30|17663.2|17583.2|17664.79|17584.79|17664.79|17584.79|17662.59|17582.59|10
1722173200000|2024-07-28 13:26:40|17664.77|17584.77|17665.39|17585.39|17665.39|17585.39|17664.65|17584.65|8
1722173210000|2024-07-28 13:26:50|17665.47|17585.47|17665.59|17585.59|17665.75|17585.75|17665.17|17585.17|10
1722173220000|2024-07-28 13:27:00|17665.6|17585.6|17665.56|17585.56|17665.89|17585.89|17665.56|17585.56|9
1722173230000|2024-07-28 13:27:10|17665.83|17585.83|17665.78|17585.78|17665.83|17585.83|17665.71|17585.71|6
1722173240000|2024-07-28 13:27:20|17665.76|17585.76|17666.35|17586.35|17666.35|17586.35|17665.76|17585.76|8
1722173250000|2024-07-28 13:27:30|17666.44|17586.44|17665.88|17585.88|17666.44|17586.44|17665.88|17585.88|7
1722173260000|2024-07-28 13:27:40|17665.89|17585.89|17669.19|17589.19|17669.19|17589.19|17665.89|17585.89|9
1722173270000|2024-07-28 13:27:50|17669.27|17589.27|17670.29|17590.29|17670.29|17590.29|17669.25|17589.25|9
1722173280000|2024-07-28 13:28:00|17670.4|17590.4|17671.07|17591.07|17671.07|17591.07|17670.4|17590.4|7
1722173290000|2024-07-28 13:28:10|17671.13|17591.13|17672.7|17592.7|17672.7|17592.7|17671.13|17591.13|9
1722173300000|2024-07-28 13:28:20|17672.32|17592.32|17672.63|17592.63|17672.85|17592.85|17672.23|17592.23|8
1722173310000|2024-07-28 13:28:30|17672.64|17592.64|17672.4|17592.4|17672.69|17592.69|17672.4|17592.4|5
1722173320000|2024-07-28 13:28:40|17672.38|17592.38|17672.36|17592.36|17672.43|17592.43|17672.36|17592.36|7
1722173330000|2024-07-28 13:28:50|17672.26|17592.26|17671.98|17591.98|17672.26|17592.26|17671.96|17591.96|9
1722173340000|2024-07-28 13:29:00|17671.97|17591.97|17672.62|17592.62|17672.62|17592.62|17671.82|17591.82|6
1722173350000|2024-07-28 13:29:10|17672.54|17592.54|17673.87|17593.87|17674.47|17594.47|17672.54|17592.54|10
1722173360000|2024-07-28 13:29:20|17673.89|17593.89|17674.19|17594.19|17674.26|17594.26|17673.89|17593.89|7
1722173370000|2024-07-28 13:29:30|17674.2|17594.2|17675.6|17595.6|17675.6|17595.6|17673.97|17593.97|9
1722173380000|2024-07-28 13:29:40|17675.89|17595.89|17675.94|17595.94|17676|17596|17675.84|17595.84|8
1722173390000|2024-07-28 13:29:50|17675.77|17595.77|17676.47|17596.47|17676.47|17596.47|17675.46|17595.46|10
1722173400000|2024-07-28 13:30:00|17676.53|17596.53|17676.9|17596.9|17678.2|17598.2|17676.17|17596.17|10
1722173410000|2024-07-28 13:30:10|17676.69|17596.69|17677.02|17597.02|17677.16|17597.16|17676.69|17596.69|8
1722173420000|2024-07-28 13:30:20|17677.26|17597.26|17677.96|17597.96|17677.96|17597.96|17677.26|17597.26|8
1722173430000|2024-07-28 13:30:30|17677.97|17597.97|17678.59|17598.59|17678.59|17598.59|17677.7|17597.7|9
1722173440000|2024-07-28 13:30:40|17679.37|17599.37|17680.45|17600.45|17680.45|17600.45|17679.37|17599.37|9
1722173450000|2024-07-28 13:30:50|17680.51|17600.51|17680.13|17600.13|17680.51|17600.51|17679.95|17599.95|10
1722173460000|2024-07-28 13:31:00|17680.08|17600.08|17679.96|17599.96|17680.14|17600.14|17679.77|17599.77|7
1722173470000|2024-07-28 13:31:10|17679.99|17599.99|17679.16|17599.16|17680.11|17600.11|17679.16|17599.16|10
1722173480000|2024-07-28 13:31:20|17679.44|17599.44|17679.59|17599.59|17679.59|17599.59|17679.32|17599.32|9
1722173490000|2024-07-28 13:31:30|17679.53|17599.53|17679.78|17599.78|17680.24|17600.24|17679.53|17599.53|10
1722173500000|2024-07-28 13:31:40|17679.74|17599.74|17678.37|17598.37|17679.74|17599.74|17678.37|17598.37|10
1722173510000|2024-07-28 13:31:50|17678.54|17598.54|17677.58|17597.58|17678.54|17598.54|17677.58|17597.58|10
1722173520000|2024-07-28 13:32:00|17677.53|17597.53|17675.55|17595.55|17677.59|17597.59|17675.55|17595.55|10
1722173530000|2024-07-28 13:32:10|17675.87|17595.87|17673.94|17593.94|17675.87|17595.87|17673.83|17593.83|10
1722173540000|2024-07-28 13:32:20|17673.84|17593.84|17673.3|17593.3|17673.84|17593.84|17673.16|17593.16|10
1722173550000|2024-07-28 13:32:30|17673.05|17593.05|17670.56|17590.56|17673.42|17593.42|17670.56|17590.56|10
1722173560000|2024-07-28 13:32:40|17667.34|17587.34|17671.53|17591.53|17671.53|17591.53|17667.34|17587.34|10
1722173570000|2024-07-28 13:32:50|17671.1|17591.1|17671.45|17591.45|17671.45|17591.45|17671.04|17591.04|10
1722173580000|2024-07-28 13:33:00|17671.75|17591.75|17672.94|17592.94|17672.94|17592.94|17671.75|17591.75|10
1722173590000|2024-07-28 13:33:10|17673.98|17593.98|17675.4|17595.4|17675.54|17595.54|17673.98|17593.98|9
1722173600000|2024-07-28 13:33:20|17675.41|17595.41|17677.35|17597.35|17677.35|17597.35|17675.41|17595.41|9
1722173610000|2024-07-28 13:33:30|17677.39|17597.39|17677.53|17597.53|17677.73|17597.73|17677.26|17597.26|9
1722173620000|2024-07-28 13:33:40|17678.43|17598.43|17678.2|17598.2|17679.15|17599.15|17678.16|17598.16|9
1722173630000|2024-07-28 13:33:50|17678.12|17598.12|17679.74|17599.74|17679.74|17599.74|17678.05|17598.05|8
1722173640000|2024-07-28 13:34:00|17680.68|17600.68|17681.86|17601.86|17682.04|17602.04|17680.68|17600.68|9
1722173650000|2024-07-28 13:34:10|17681.81|17601.81|17683.06|17603.06|17683.08|17603.08|17681.69|17601.69|10
1722173660000|2024-07-28 13:34:20|17683.05|17603.05|17683.65|17603.65|17683.65|17603.65|17682.96|17602.96|9
1722173670000|2024-07-28 13:34:30|17684.24|17604.24|17686.95|17606.95|17686.96|17606.96|17684.24|17604.24|10
1722173680000|2024-07-28 13:34:40|17687.12|17607.12|17686.92|17606.92|17687.12|17607.12|17686.86|17606.86|9
1722173690000|2024-07-28 13:34:50|17686.96|17606.96|17686.08|17606.08|17687.05|17607.05|17686.08|17606.08|9
1722173700000|2024-07-28 13:35:00|17686.11|17606.11|17683|17603|17686.48|17606.48|17682.99|17602.99|10
1722173710000|2024-07-28 13:35:10|17682.79|17602.79|17682.13|17602.13|17683.19|17603.19|17682.13|17602.13|10
1722173720000|2024-07-28 13:35:20|17682.23|17602.23|17684.05|17604.05|17684.05|17604.05|17682.23|17602.23|10
1722173730000|2024-07-28 13:35:30|17684.24|17604.24|17684.65|17604.65|17684.88|17604.88|17684.24|17604.24|10
1722173740000|2024-07-28 13:35:40|17684.3|17604.3|17682.91|17602.91|17684.59|17604.59|17682.91|17602.91|9
1722173750000|2024-07-28 13:35:50|17683.21|17603.21|17682.98|17602.98|17683.21|17603.21|17682.9|17602.9|9
1722173760000|2024-07-28 13:36:00|17682.99|17602.99|17681.75|17601.75|17682.99|17602.99|17681.35|17601.35|10
1722173770000|2024-07-28 13:36:10|17681.48|17601.48|17679.24|17599.24|17681.48|17601.48|17679.24|17599.24|10
1722173780000|2024-07-28 13:36:20|17679.22|17599.22|17678.14|17598.14|17679.22|17599.22|17678.11|17598.11|8
1722173790000|2024-07-28 13:36:30|17678.31|17598.31|17678.68|17598.68|17678.68|17598.68|17677.16|17597.16|9
1722173800000|2024-07-28 13:36:40|17678.73|17598.73|17678.74|17598.74|17679.15|17599.15|17678.57|17598.57|10
1722173810000|2024-07-28 13:36:50|17678.56|17598.56|17678.73|17598.73|17679.2|17599.2|17678.56|17598.56|10
1722173820000|2024-07-28 13:37:00|17678.3|17598.3|17678.09|17598.09|17678.3|17598.3|17677.65|17597.65|9
1722173830000|2024-07-28 13:37:10|17678.07|17598.07|17677.34|17597.34|17678.13|17598.13|17677.34|17597.34|9
1722173840000|2024-07-28 13:37:20|17677.16|17597.16|17676.31|17596.31|17677.16|17597.16|17676.31|17596.31|8
1722173850000|2024-07-28 13:37:30|17676.53|17596.53|17676.33|17596.33|17676.53|17596.53|17674.99|17594.99|10
1722173860000|2024-07-28 13:37:40|17676.23|17596.23|17677.81|17597.81|17677.81|17597.81|17676.23|17596.23|10
1722173870000|2024-07-28 13:37:50|17677.86|17597.86|17677.18|17597.18|17678.03|17598.03|17677.18|17597.18|10
1722173880000|2024-07-28 13:38:00|17677.48|17597.48|17677.07|17597.07|17677.48|17597.48|17677.07|17597.07|7
1722173890000|2024-07-28 13:38:10|17677.03|17597.03|17677.54|17597.54|17677.54|17597.54|17676.83|17596.83|10
1722173900000|2024-07-28 13:38:20|17677.56|17597.56|17679.93|17599.93|17679.93|17599.93|17677.56|17597.56|9
1722173910000|2024-07-28 13:38:30|17680.02|17600.02|17680.34|17600.34|17680.86|17600.86|17680.02|17600.02|10
1722173920000|2024-07-28 13:38:40|17680.31|17600.31|17681.3|17601.3|17681.3|17601.3|17680.31|17600.31|6
1722173930000|2024-07-28 13:38:50|17681.31|17601.31|17682.15|17602.15|17682.15|17602.15|17681.31|17601.31|10
1722173940000|2024-07-28 13:39:00|17682.32|17602.32|17683.26|17603.26|17683.26|17603.26|17682.29|17602.29|10
1722173950000|2024-07-28 13:39:10|17682.95|17602.95|17683|17603|17683.01|17603.01|17682.77|17602.77|10
1722173960000|2024-07-28 13:39:20|17683.02|17603.02|17682.78|17602.78|17683.02|17603.02|17682.78|17602.78|9
1722173970000|2024-07-28 13:39:30|17682.77|17602.77|17682.13|17602.13|17682.91|17602.91|17681.76|17601.76|10
1722173980000|2024-07-28 13:39:40|17681.43|17601.43|17677.75|17597.75|17681.43|17601.43|17677.75|17597.75|10
1722173990000|2024-07-28 13:39:50|17677.82|17597.82|17675.42|17595.42|17677.82|17597.82|17675.42|17595.42|10
1722174000000|2024-07-28 13:40:00|17675.31|17595.31|17675.38|17595.38|17675.9|17595.9|17675.11|17595.11|10
1722174010000|2024-07-28 13:40:10|17675.37|17595.37|17672.23|17592.23|17675.37|17595.37|17672.23|17592.23|10
1722174020000|2024-07-28 13:40:20|17671.97|17591.97|17671.21|17591.21|17671.97|17591.97|17670.49|17590.49|10
1722174030000|2024-07-28 13:40:30|17671.78|17591.78|17671.09|17591.09|17671.78|17591.78|17671.05|17591.05|10
1722174040000|2024-07-28 13:40:40|17671|17591|17670.93|17590.93|17671.05|17591.05|17670.62|17590.62|10
1722174050000|2024-07-28 13:40:50|17671.02|17591.02|17671.13|17591.13|17671.13|17591.13|17670.64|17590.64|10
1722174060000|2024-07-28 13:41:00|17671.96|17591.96|17674.71|17594.71|17674.71|17594.71|17671.96|17591.96|10
1722174070000|2024-07-28 13:41:10|17674.81|17594.81|17676.9|17596.9|17677.43|17597.43|17674.81|17594.81|10
1722174080000|2024-07-28 13:41:20|17676.1|17596.1|17675.98|17595.98|17677.84|17597.84|17675.98|17595.98|10
1722174090000|2024-07-28 13:41:30|17674.94|17594.94|17673.21|17593.21|17674.94|17594.94|17673.21|17593.21|10
1722174100000|2024-07-28 13:41:40|17672.98|17592.98|17672.89|17592.89|17673.1|17593.1|17672.74|17592.74|9
1722174110000|2024-07-28 13:41:50|17672.85|17592.85|17672.8|17592.8|17673.08|17593.08|17672.72|17592.72|10
1722174120000|2024-07-28 13:42:00|17672.55|17592.55|17671.77|17591.77|17672.79|17592.79|17671.77|17591.77|9
1722174130000|2024-07-28 13:42:10|17671.96|17591.96|17672.98|17592.98|17673|17593|17671.96|17591.96|10
1722174140000|2024-07-28 13:42:20|17672.97|17592.97|17673.24|17593.24|17673.53|17593.53|17672.97|17592.97|10
1722174150000|2024-07-28 13:42:30|17672.87|17592.87|17672.67|17592.67|17673.42|17593.42|17672.67|17592.67|10
1722174160000|2024-07-28 13:42:40|17672.7|17592.7|17671.56|17591.56|17672.71|17592.71|17671.56|17591.56|10
1722174170000|2024-07-28 13:42:50|17671.39|17591.39|17671.27|17591.27|17671.39|17591.39|17670.87|17590.87|10
1722174180000|2024-07-28 13:43:00|17671.61|17591.61|17671.75|17591.75|17671.75|17591.75|17671.28|17591.28|7
1722174190000|2024-07-28 13:43:10|17671.83|17591.83|17672.51|17592.51|17672.51|17592.51|17671.7|17591.7|10
1722174200000|2024-07-28 13:43:20|17672.61|17592.61|17673.19|17593.19|17673.19|17593.19|17672.61|17592.61|8
1722174210000|2024-07-28 13:43:30|17673.3|17593.3|17675.13|17595.13|17675.14|17595.14|17673.3|17593.3|10
1722174220000|2024-07-28 13:43:40|17675.5|17595.5|17675.38|17595.38|17675.83|17595.83|17675.38|17595.38|9
1722174230000|2024-07-28 13:43:50|17675.37|17595.37|17673.93|17593.93|17675.66|17595.66|17673.93|17593.93|9
1722174240000|2024-07-28 13:44:00|17673.74|17593.74|17675.69|17595.69|17675.69|17595.69|17673.74|17593.74|9
1722174250000|2024-07-28 13:44:10|17675.71|17595.71|17677.82|17597.82|17677.82|17597.82|17675.71|17595.71|10
1722174260000|2024-07-28 13:44:20|17678.01|17598.01|17677.83|17597.83|17678.29|17598.29|17677.76|17597.76|10
1722174270000|2024-07-28 13:44:30|17677.82|17597.82|17680.13|17600.13|17680.15|17600.15|17677.82|17597.82|10
1722174280000|2024-07-28 13:44:40|17680.12|17600.12|17680|17600|17680.32|17600.32|17680|17600|10
1722174290000|2024-07-28 13:44:50|17679.99|17599.99|17679.84|17599.84|17679.99|17599.99|17679.35|17599.35|9
1722174300000|2024-07-28 13:45:00|17680.15|17600.15|17683.24|17603.24|17683.24|17603.24|17680.15|17600.15|10
1722174310000|2024-07-28 13:45:10|17683.42|17603.42|17687.88|17607.88|17687.88|17607.88|17682.94|17602.94|10
1722174320000|2024-07-28 13:45:20|17689.69|17609.69|17691.45|17611.45|17691.45|17611.45|17689.16|17609.16|10
1722174330000|2024-07-28 13:45:30|17691.6|17611.6|17692.03|17612.03|17693.04|17613.04|17691.54|17611.54|9
1722174340000|2024-07-28 13:45:40|17691.98|17611.98|17692.1|17612.1|17692.2|17612.2|17691.73|17611.73|9
1722174350000|2024-07-28 13:45:50|17692.08|17612.08|17693.16|17613.16|17693.16|17613.16|17691.9|17611.9|9
1722174360000|2024-07-28 13:46:00|17693.1|17613.1|17693.62|17613.62|17693.62|17613.62|17692.46|17612.46|10
1722174370000|2024-07-28 13:46:10|17693.69|17613.69|17694.61|17614.61|17694.61|17614.61|17693.69|17613.69|9
1722174380000|2024-07-28 13:46:20|17694.76|17614.76|17696.38|17616.38|17696.69|17616.69|17694.65|17614.65|10
1722174390000|2024-07-28 13:46:30|17698.24|17618.24|17699.13|17619.13|17699.13|17619.13|17698.24|17618.24|10
1722174400000|2024-07-28 13:46:40|17699.15|17619.15|17699.67|17619.67|17700.29|17620.29|17699.15|17619.15|9
1722174410000|2024-07-28 13:46:50|17699.72|17619.72|17698.02|17618.02|17699.77|17619.77|17697.91|17617.91|10
1722174420000|2024-07-28 13:47:00|17698.11|17618.11|17697.64|17617.64|17698.25|17618.25|17697.64|17617.64|10
1722174430000|2024-07-28 13:47:10|17697.59|17617.59|17698.86|17618.86|17698.86|17618.86|17697.35|17617.35|10
1722174440000|2024-07-28 13:47:20|17698.27|17618.27|17695.41|17615.41|17698.27|17618.27|17695.41|17615.41|9
1722174450000|2024-07-28 13:47:30|17695.1|17615.1|17695.58|17615.58|17695.69|17615.69|17695.1|17615.1|10
1722174460000|2024-07-28 13:47:40|17695.33|17615.33|17694.56|17614.56|17695.44|17615.44|17694.56|17614.56|9
1722174470000|2024-07-28 13:47:50|17694.57|17614.57|17695.35|17615.35|17695.35|17615.35|17694.28|17614.28|9
1722174480000|2024-07-28 13:48:00|17695.33|17615.33|17694.91|17614.91|17695.47|17615.47|17694.91|17614.91|10
1722174490000|2024-07-28 13:48:10|17694.75|17614.75|17694.37|17614.37|17695.02|17615.02|17694.37|17614.37|10
1722174500000|2024-07-28 13:48:20|17694.39|17614.39|17694.46|17614.46|17694.46|17614.46|17693.91|17613.91|10
1722174510000|2024-07-28 13:48:30|17694.92|17614.92|17695.74|17615.74|17695.79|17615.79|17694.92|17614.92|9
1722174520000|2024-07-28 13:48:40|17695.78|17615.78|17697.61|17617.61|17697.78|17617.78|17695.78|17615.78|10
1722174530000|2024-07-28 13:48:50|17697.62|17617.62|17697.65|17617.65|17697.67|17617.67|17697.1|17617.1|9
1722174540000|2024-07-28 13:49:00|17697.52|17617.52|17699.12|17619.12|17699.12|17619.12|17697.35|17617.35|10
1722174550000|2024-07-28 13:49:10|17699.24|17619.24|17699.73|17619.73|17700.15|17620.15|17699.24|17619.24|10
1722174560000|2024-07-28 13:49:20|17699.69|17619.69|17699.42|17619.42|17700.31|17620.31|17699.32|17619.32|8
1722174570000|2024-07-28 13:49:30|17699.48|17619.48|17701.25|17621.25|17701.25|17621.25|17699.33|17619.33|9
1722174580000|2024-07-28 13:49:40|17701.35|17621.35|17701.74|17621.74|17701.83|17621.83|17701.35|17621.35|9
1722174590000|2024-07-28 13:49:50|17702.15|17622.15|17705.12|17625.12|17705.26|17625.26|17700.89|17620.89|10
1722174600000|2024-07-28 13:50:00|17705.69|17625.69|17708.03|17628.03|17708.46|17628.46|17705.69|17625.69|10
1722174610000|2024-07-28 13:50:10|17708.05|17628.05|17709.66|17629.66|17709.76|17629.76|17707.62|17627.62|10
1722174620000|2024-07-28 13:50:20|17709.94|17629.94|17710.44|17630.44|17710.51|17630.51|17709.94|17629.94|10
1722174630000|2024-07-28 13:50:30|17710.52|17630.52|17710.82|17630.82|17710.82|17630.82|17710.33|17630.33|10
1722174640000|2024-07-28 13:50:40|17710.78|17630.78|17711.6|17631.6|17711.6|17631.6|17710.78|17630.78|9
1722174650000|2024-07-28 13:50:50|17711.56|17631.56|17711.31|17631.31|17711.56|17631.56|17711.11|17631.11|10
1722174660000|2024-07-28 13:51:00|17711.5|17631.5|17710.87|17630.87|17711.5|17631.5|17710.87|17630.87|10
1722174670000|2024-07-28 13:51:10|17710.73|17630.73|17710.22|17630.22|17710.73|17630.73|17710.22|17630.22|9
1722174680000|2024-07-28 13:51:20|17710.24|17630.24|17709.74|17629.74|17710.24|17630.24|17709.74|17629.74|8
1722174690000|2024-07-28 13:51:30|17709.69|17629.69|17709.33|17629.33|17709.69|17629.69|17709.33|17629.33|9
1722174700000|2024-07-28 13:51:40|17709.45|17629.45|17709.48|17629.48|17709.82|17629.82|17709.45|17629.45|9
1722174710000|2024-07-28 13:51:50|17709.26|17629.26|17708.34|17628.34|17709.26|17629.26|17708.34|17628.34|10
1722174720000|2024-07-28 13:52:00|17708.97|17628.97|17709.28|17629.28|17709.52|17629.52|17708.97|17628.97|8
1722174730000|2024-07-28 13:52:10|17709.21|17629.21|17708.97|17628.97|17709.21|17629.21|17708.92|17628.92|10
1722174740000|2024-07-28 13:52:20|17708.83|17628.83|17708.8|17628.8|17709.01|17629.01|17708.8|17628.8|9
1722174750000|2024-07-28 13:52:30|17708.78|17628.78|17708.36|17628.36|17708.78|17628.78|17708.17|17628.17|8
1722174760000|2024-07-28 13:52:40|17708.54|17628.54|17705.96|17625.96|17708.54|17628.54|17705.96|17625.96|10
1722174770000|2024-07-28 13:52:50|17705.72|17625.72|17704.49|17624.49|17705.72|17625.72|17702.89|17622.89|10
1722174780000|2024-07-28 13:53:00|17704.38|17624.38|17705.84|17625.84|17706.25|17626.25|17704.38|17624.38|10
1722174790000|2024-07-28 13:53:10|17705.7|17625.7|17704.71|17624.71|17705.7|17625.7|17704.7|17624.7|10
1722174800000|2024-07-28 13:53:20|17704.61|17624.61|17702.82|17622.82|17704.67|17624.67|17702.8|17622.8|10
1722174810000|2024-07-28 13:53:30|17702.68|17622.68|17702.9|17622.9|17703.01|17623.01|17702.64|17622.64|10
1722174820000|2024-07-28 13:53:40|17702.97|17622.97|17703.13|17623.13|17703.13|17623.13|17702.92|17622.92|9
1722174830000|2024-07-28 13:53:50|17703.15|17623.15|17702.87|17622.87|17703.15|17623.15|17702.87|17622.87|7
1722174840000|2024-07-28 13:54:00|17702.85|17622.85|17702.54|17622.54|17702.9|17622.9|17702.54|17622.54|10
1722174850000|2024-07-28 13:54:10|17702.24|17622.24|17701.42|17621.42|17702.24|17622.24|17701.42|17621.42|10
1722174860000|2024-07-28 13:54:20|17701.82|17621.82|17701.51|17621.51|17702.18|17622.18|17701.51|17621.51|10
1722174870000|2024-07-28 13:54:30|17701.55|17621.55|17700.22|17620.22|17701.55|17621.55|17700.22|17620.22|10
1722174880000|2024-07-28 13:54:40|17700.18|17620.18|17700.07|17620.07|17700.89|17620.89|17700.07|17620.07|9
1722174890000|2024-07-28 13:54:50|17700.03|17620.03|17699.63|17619.63|17700.03|17620.03|17699.43|17619.43|10
1722174900000|2024-07-28 13:55:00|17699.5|17619.5|17700.08|17620.08|17700.47|17620.47|17699.5|17619.5|9
1722174910000|2024-07-28 13:55:10|17700.1|17620.1|17699.85|17619.85|17700.15|17620.15|17699.85|17619.85|10
1722174920000|2024-07-28 13:55:20|17699.97|17619.97|17700.54|17620.54|17700.54|17620.54|17699.75|17619.75|10
1722174930000|2024-07-28 13:55:30|17700.57|17620.57|17699.09|17619.09|17700.58|17620.58|17699.09|17619.09|10
1722174940000|2024-07-28 13:55:40|17698.81|17618.81|17700.33|17620.33|17700.42|17620.42|17698.69|17618.69|10
1722174950000|2024-07-28 13:55:50|17700.37|17620.37|17700.47|17620.47|17700.75|17620.75|17700.37|17620.37|10
1722174960000|2024-07-28 13:56:00|17700.29|17620.29|17698.73|17618.73|17700.29|17620.29|17698.73|17618.73|9
1722174970000|2024-07-28 13:56:10|17698.09|17618.09|17698.94|17618.94|17698.94|17618.94|17697.73|17617.73|10
1722174980000|2024-07-28 13:56:20|17698.93|17618.93|17699.97|17619.97|17699.97|17619.97|17698.73|17618.73|10
1722174990000|2024-07-28 13:56:30|17700.78|17620.78|17702.37|17622.37|17702.37|17622.37|17700.78|17620.78|10
1722175000000|2024-07-28 13:56:40|17702.78|17622.78|17701.07|17621.07|17702.83|17622.83|17701.07|17621.07|10
1722175010000|2024-07-28 13:56:50|17701.24|17621.24|17701.41|17621.41|17701.41|17621.41|17701.19|17621.19|9
1722175020000|2024-07-28 13:57:00|17701.32|17621.32|17701.06|17621.06|17701.32|17621.32|17700.92|17620.92|8
1722175030000|2024-07-28 13:57:10|17701|17621|17701.03|17621.03|17701.13|17621.13|17700.96|17620.96|9
1722175040000|2024-07-28 13:57:20|17700.98|17620.98|17702.6|17622.6|17702.6|17622.6|17700.78|17620.78|8
1722175050000|2024-07-28 13:57:30|17702.82|17622.82|17703.77|17623.77|17703.78|17623.78|17702.82|17622.82|10
1722175060000|2024-07-28 13:57:40|17703.79|17623.79|17703.78|17623.78|17703.89|17623.89|17703.65|17623.65|6
1722175070000|2024-07-28 13:57:50|17703.74|17623.74|17702.69|17622.69|17703.75|17623.75|17702.69|17622.69|9
1722175080000|2024-07-28 13:58:00|17702.6|17622.6|17703.11|17623.11|17703.13|17623.13|17702.58|17622.58|9
1722175090000|2024-07-28 13:58:10|17703.03|17623.03|17702.04|17622.04|17703.03|17623.03|17701.99|17621.99|9
1722175100000|2024-07-28 13:58:20|17701.84|17621.84|17699.93|17619.93|17702.08|17622.08|17699.93|17619.93|10
1722175110000|2024-07-28 13:58:30|17700.23|17620.23|17700.26|17620.26|17700.37|17620.37|17700.1|17620.1|10
1722175120000|2024-07-28 13:58:40|17699.78|17619.78|17699.76|17619.76|17699.88|17619.88|17699.54|17619.54|10
1722175130000|2024-07-28 13:58:50|17699.53|17619.53|17699.98|17619.98|17700.03|17620.03|17698.78|17618.78|9
1722175140000|2024-07-28 13:59:00|17700.1|17620.1|17701|17621|17701.19|17621.19|17699.89|17619.89|10
1722175150000|2024-07-28 13:59:10|17700.9|17620.9|17696.38|17616.38|17700.9|17620.9|17696.38|17616.38|10
1722175160000|2024-07-28 13:59:20|17696.34|17616.34|17695.85|17615.85|17696.34|17616.34|17695.84|17615.84|8
1722175170000|2024-07-28 13:59:30|17695.75|17615.75|17695.58|17615.58|17695.75|17615.75|17695.5|17615.5|9
1722175180000|2024-07-28 13:59:40|17695.49|17615.49|17695.58|17615.58|17695.58|17615.58|17695.48|17615.48|10
1722175190000|2024-07-28 13:59:50|17695.52|17615.52|17696.1|17616.1|17696.1|17616.1|17695.52|17615.52|9
1722175200000|2024-07-28 14:00:00|17696.23|17616.23|17698.54|17618.54|17698.54|17618.54|17696.23|17616.23|10
1722175210000|2024-07-28 14:00:10|17698.23|17618.23|17699.51|17619.51|17699.51|17619.51|17698.12|17618.12|9
1722175220000|2024-07-28 14:00:20|17699.4|17619.4|17699.48|17619.48|17699.54|17619.54|17699.23|17619.23|10
1722175230000|2024-07-28 14:00:30|17699.49|17619.49|17699.77|17619.77|17699.81|17619.81|17699.49|17619.49|10
1722175240000|2024-07-28 14:00:40|17699.7|17619.7|17699.36|17619.36|17699.7|17619.7|17699.06|17619.06|10
1722175250000|2024-07-28 14:00:50|17699.24|17619.24|17698.83|17618.83|17699.24|17619.24|17698.83|17618.83|9
1722175260000|2024-07-28 14:01:00|17698.75|17618.75|17698.01|17618.01|17698.75|17618.75|17698.01|17618.01|8
1722175270000|2024-07-28 14:01:10|17697.95|17617.95|17697.28|17617.28|17697.95|17617.95|17697.08|17617.08|10
1722175280000|2024-07-28 14:01:20|17697.3|17617.3|17697.59|17617.59|17697.97|17617.97|17697.28|17617.28|10
1722175290000|2024-07-28 14:01:30|17697.37|17617.37|17699.09|17619.09|17699.1|17619.1|17697.23|17617.23|10
1722175300000|2024-07-28 14:01:40|17699.05|17619.05|17698.12|17618.12|17699.17|17619.17|17698.12|17618.12|10
1722175310000|2024-07-28 14:01:50|17697.4|17617.4|17697.14|17617.14|17697.71|17617.71|17696.74|17616.74|10
1722175320000|2024-07-28 14:02:00|17696.7|17616.7|17697.06|17617.06|17697.28|17617.28|17696.34|17616.34|10
1722175330000|2024-07-28 14:02:10|17697.2|17617.2|17696.95|17616.95|17697.52|17617.52|17696.83|17616.83|10
1722175340000|2024-07-28 14:02:20|17696.88|17616.88|17696.03|17616.03|17696.94|17616.94|17696.03|17616.03|8
1722175350000|2024-07-28 14:02:30|17695.83|17615.83|17695.68|17615.68|17695.93|17615.93|17695.46|17615.46|10
1722175360000|2024-07-28 14:02:40|17695.38|17615.38|17692.76|17612.76|17695.38|17615.38|17692.76|17612.76|9
1722175370000|2024-07-28 14:02:50|17693.06|17613.06|17695.14|17615.14|17695.14|17615.14|17693.06|17613.06|10
1722175380000|2024-07-28 14:03:00|17695.13|17615.13|17694.08|17614.08|17695.15|17615.15|17694.08|17614.08|8
1722175390000|2024-07-28 14:03:10|17693.85|17613.85|17694.45|17614.45|17694.83|17614.83|17693.53|17613.53|10
1722175400000|2024-07-28 14:03:20|17694.43|17614.43|17693.84|17613.84|17694.47|17614.47|17693.83|17613.83|9
1722175410000|2024-07-28 14:03:30|17693.83|17613.83|17693.25|17613.25|17693.83|17613.83|17693.25|17613.25|10
1722175420000|2024-07-28 14:03:40|17693.42|17613.42|17695.55|17615.55|17695.55|17615.55|17693.42|17613.42|9
1722175430000|2024-07-28 14:03:50|17695.96|17615.96|17696.62|17616.62|17696.63|17616.63|17695.96|17615.96|10
1722175440000|2024-07-28 14:04:00|17695.25|17615.25|17692.43|17612.43|17695.25|17615.25|17692.43|17612.43|10
1722175450000|2024-07-28 14:04:10|17691.85|17611.85|17689.86|17609.86|17691.85|17611.85|17689.38|17609.38|10
1722175460000|2024-07-28 14:04:20|17689.77|17609.77|17687.53|17607.53|17689.77|17609.77|17687.47|17607.47|10
1722175470000|2024-07-28 14:04:30|17687.56|17607.56|17685.99|17605.99|17687.56|17607.56|17685.99|17605.99|10
1722175480000|2024-07-28 14:04:40|17685.72|17605.72|17684.86|17604.86|17685.72|17605.72|17684.86|17604.86|10
1722175490000|2024-07-28 14:04:50|17684.79|17604.79|17684.86|17604.86|17684.93|17604.93|17684.61|17604.61|8
1722175500000|2024-07-28 14:05:00|17684.87|17604.87|17682.31|17602.31|17684.87|17604.87|17682.31|17602.31|10
1722175510000|2024-07-28 14:05:10|17682.49|17602.49|17682.54|17602.54|17682.64|17602.64|17682.14|17602.14|9
1722175520000|2024-07-28 14:05:20|17682.61|17602.61|17682.78|17602.78|17683.21|17603.21|17682.61|17602.61|9
1722175530000|2024-07-28 14:05:30|17682.75|17602.75|17682.25|17602.25|17682.79|17602.79|17682.25|17602.25|10
1722175540000|2024-07-28 14:05:40|17682.38|17602.38|17682.3|17602.3|17682.48|17602.48|17682.3|17602.3|9
1722175550000|2024-07-28 14:05:50|17682.23|17602.23|17682.07|17602.07|17682.75|17602.75|17682.07|17602.07|9
1722175560000|2024-07-28 14:06:00|17682.11|17602.11|17680.98|17600.98|17682.11|17602.11|17680.98|17600.98|8
1722175570000|2024-07-28 14:06:10|17680.76|17600.76|17678.86|17598.86|17680.76|17600.76|17678.86|17598.86|10
1722175580000|2024-07-28 14:06:20|17678.81|17598.81|17676.59|17596.59|17678.85|17598.85|17676.54|17596.54|10
1722175590000|2024-07-28 14:06:30|17676.56|17596.56|17674.38|17594.38|17676.58|17596.58|17674.38|17594.38|10
1722175600000|2024-07-28 14:06:40|17674.34|17594.34|17670.41|17590.41|17674.34|17594.34|17670.41|17590.41|10
1722175610000|2024-07-28 14:06:50|17670.53|17590.53|17664.98|17584.98|17670.53|17590.53|17664.61|17584.61|10
1722175620000|2024-07-28 14:07:00|17664.67|17584.67|17665.47|17585.47|17665.47|17585.47|17664.67|17584.67|9
1722175630000|2024-07-28 14:07:10|17665.58|17585.58|17663.39|17583.39|17665.64|17585.64|17663.39|17583.39|10
1722175640000|2024-07-28 14:07:20|17663.53|17583.53|17660.17|17580.17|17663.53|17583.53|17660.17|17580.17|10
1722175650000|2024-07-28 14:07:30|17660.16|17580.16|17658.88|17578.88|17660.16|17580.16|17658.29|17578.29|10
1722175660000|2024-07-28 14:07:40|17658.87|17578.87|17657.36|17577.36|17658.87|17578.87|17657.36|17577.36|10
1722175670000|2024-07-28 14:07:50|17657.03|17577.03|17657.76|17577.76|17658.06|17578.06|17656.61|17576.61|10
1722175680000|2024-07-28 14:08:00|17657.82|17577.82|17657.55|17577.55|17657.89|17577.89|17657.32|17577.32|10
1722175690000|2024-07-28 14:08:10|17657.71|17577.71|17659.3|17579.3|17659.3|17579.3|17657.71|17577.71|10
1722175700000|2024-07-28 14:08:20|17659.24|17579.24|17660.88|17580.88|17660.88|17580.88|17659.24|17579.24|10
1722175710000|2024-07-28 14:08:30|17660.86|17580.86|17661.56|17581.56|17661.83|17581.83|17660.65|17580.65|10
1722175720000|2024-07-28 14:08:40|17660.75|17580.75|17658.58|17578.58|17660.83|17580.83|17658.58|17578.58|10
1722175730000|2024-07-28 14:08:50|17657.5|17577.5|17654.86|17574.86|17657.5|17577.5|17654.86|17574.86|10
1722175740000|2024-07-28 14:09:00|17654.65|17574.65|17653.24|17573.24|17654.99|17574.99|17653.24|17573.24|10
1722175750000|2024-07-28 14:09:10|17653|17573|17651.64|17571.64|17653|17573|17651.64|17571.64|10
1722175760000|2024-07-28 14:09:20|17651.65|17571.65|17648.88|17568.88|17651.65|17571.65|17648.88|17568.88|9
1722175770000|2024-07-28 14:09:30|17648.89|17568.89|17650.88|17570.88|17650.88|17570.88|17648.55|17568.55|10
1722175780000|2024-07-28 14:09:40|17650.81|17570.81|17650.74|17570.74|17651.26|17571.26|17650.56|17570.56|10
1722175790000|2024-07-28 14:09:50|17650.78|17570.78|17651|17571|17651|17571|17650.23|17570.23|10
1722175800000|2024-07-28 14:10:00|17650.88|17570.88|17650.21|17570.21|17651.1|17571.1|17650.21|17570.21|10
1722175810000|2024-07-28 14:10:10|17650.23|17570.23|17651.6|17571.6|17652.01|17572.01|17650.18|17570.18|10
1722175820000|2024-07-28 14:10:20|17650.89|17570.89|17650.2|17570.2|17651.04|17571.04|17650.2|17570.2|10
1722175830000|2024-07-28 14:10:30|17650.11|17570.11|17648.63|17568.63|17650.11|17570.11|17648.63|17568.63|10
1722175840000|2024-07-28 14:10:40|17648.51|17568.51|17648.95|17568.95|17649.42|17569.42|17647.5|17567.5|10
1722175850000|2024-07-28 14:10:50|17648.94|17568.94|17648.22|17568.22|17648.94|17568.94|17648.14|17568.14|10
1722175860000|2024-07-28 14:11:00|17647.99|17567.99|17648.84|17568.84|17649.3|17569.3|17647.82|17567.82|10
1722175870000|2024-07-28 14:11:10|17648.81|17568.81|17648.96|17568.96|17649.38|17569.38|17648.81|17568.81|10
1722175880000|2024-07-28 14:11:20|17649.02|17569.02|17650.76|17570.76|17650.76|17570.76|17648.92|17568.92|10
1722175890000|2024-07-28 14:11:30|17651.2|17571.2|17652.35|17572.35|17652.44|17572.44|17651.16|17571.16|10
1722175900000|2024-07-28 14:11:40|17652.34|17572.34|17652.78|17572.78|17652.88|17572.88|17652.34|17572.34|10
1722175910000|2024-07-28 14:11:50|17652.75|17572.75|17652.54|17572.54|17652.75|17572.75|17652.31|17572.31|9
1722175920000|2024-07-28 14:12:00|17652.6|17572.6|17651.5|17571.5|17652.6|17572.6|17651.5|17571.5|10
1722175930000|2024-07-28 14:12:10|17651.51|17571.51|17650.82|17570.82|17651.51|17571.51|17650.82|17570.82|8
1722175940000|2024-07-28 14:12:20|17650.67|17570.67|17649.11|17569.11|17650.67|17570.67|17648.93|17568.93|10
1722175950000|2024-07-28 14:12:30|17648.83|17568.83|17650.84|17570.84|17651.27|17571.27|17647.34|17567.34|10
1722175960000|2024-07-28 14:12:40|17650.71|17570.71|17650.52|17570.52|17650.71|17570.71|17649.43|17569.43|10
1722175970000|2024-07-28 14:12:50|17651.48|17571.48|17654.8|17574.8|17654.8|17574.8|17651.48|17571.48|10
1722175980000|2024-07-28 14:13:00|17654.75|17574.75|17656.06|17576.06|17656.25|17576.25|17654.69|17574.69|9
1722175990000|2024-07-28 14:13:10|17656.14|17576.14|17655.81|17575.81|17656.16|17576.16|17655.81|17575.81|7
1722176000000|2024-07-28 14:13:20|17655.99|17575.99|17656.14|17576.14|17656.14|17576.14|17655.68|17575.68|10
1722176010000|2024-07-28 14:13:30|17656.12|17576.12|17656.68|17576.68|17656.68|17576.68|17656.12|17576.12|9
1722176020000|2024-07-28 14:13:40|17656.73|17576.73|17657.44|17577.44|17657.44|17577.44|17656.73|17576.73|10
1722176030000|2024-07-28 14:13:50|17657.4|17577.4|17658|17578|17658|17578|17657.37|17577.37|10
1722176040000|2024-07-28 14:14:00|17658.01|17578.01|17658.91|17578.91|17658.91|17578.91|17657.65|17577.65|9
1722176050000|2024-07-28 14:14:10|17658.99|17578.99|17657.68|17577.68|17659.09|17579.09|17657.66|17577.66|9
1722176060000|2024-07-28 14:14:20|17657.65|17577.65|17657.75|17577.75|17657.78|17577.78|17657.29|17577.29|10
1722176070000|2024-07-28 14:14:30|17657.77|17577.77|17658.15|17578.15|17658.15|17578.15|17657.77|17577.77|10
1722176080000|2024-07-28 14:14:40|17658.05|17578.05|17657.76|17577.76|17658.05|17578.05|17657.51|17577.51|10
1722176090000|2024-07-28 14:14:50|17657.7|17577.7|17657.68|17577.68|17657.7|17577.7|17657.07|17577.07|10
1722176100000|2024-07-28 14:15:00|17657.57|17577.57|17657.89|17577.89|17657.89|17577.89|17657.57|17577.57|9
1722176110000|2024-07-28 14:15:10|17657.97|17577.97|17657.44|17577.44|17658.53|17578.53|17657.44|17577.44|10
1722176120000|2024-07-28 14:15:20|17657.47|17577.47|17658.6|17578.6|17658.6|17578.6|17657.47|17577.47|10
1722176130000|2024-07-28 14:15:30|17658.87|17578.87|17661|17581|17661|17581|17658.87|17578.87|10
1722176140000|2024-07-28 14:15:40|17660.95|17580.95|17658.81|17578.81|17661.23|17581.23|17658.81|17578.81|10
1722176150000|2024-07-28 14:15:50|17658.8|17578.8|17661.28|17581.28|17661.28|17581.28|17658.75|17578.75|10
1722176160000|2024-07-28 14:16:00|17661.56|17581.56|17661.73|17581.73|17662.17|17582.17|17661.49|17581.49|9
1722176170000|2024-07-28 14:16:10|17661.62|17581.62|17660.79|17580.79|17661.81|17581.81|17660.79|17580.79|10
1722176180000|2024-07-28 14:16:20|17660.74|17580.74|17658.03|17578.03|17660.74|17580.74|17658.03|17578.03|10
1722176190000|2024-07-28 14:16:30|17657.98|17577.98|17657.35|17577.35|17657.98|17577.98|17657.35|17577.35|10
1722176200000|2024-07-28 14:16:40|17657.33|17577.33|17656.91|17576.91|17657.57|17577.57|17656.86|17576.86|10
1722176210000|2024-07-28 14:16:50|17656.94|17576.94|17658.44|17578.44|17658.46|17578.46|17656.94|17576.94|10
1722176220000|2024-07-28 14:17:00|17658.32|17578.32|17657.66|17577.66|17658.32|17578.32|17657.66|17577.66|10
1722176230000|2024-07-28 14:17:10|17657.7|17577.7|17657.25|17577.25|17657.7|17577.7|17657.25|17577.25|10
1722176240000|2024-07-28 14:17:20|17657.26|17577.26|17657.73|17577.73|17657.97|17577.97|17657.25|17577.25|9
1722176250000|2024-07-28 14:17:30|17657.59|17577.59|17655.57|17575.57|17657.59|17577.59|17655.16|17575.16|10
1722176260000|2024-07-28 14:17:40|17655.71|17575.71|17655.04|17575.04|17655.71|17575.71|17655.04|17575.04|10
1722176270000|2024-07-28 14:17:50|17655.05|17575.05|17655.67|17575.67|17655.67|17575.67|17655.03|17575.03|10
1722176280000|2024-07-28 14:18:00|17655.66|17575.66|17655.38|17575.38|17655.72|17575.72|17655.38|17575.38|10
1722176290000|2024-07-28 14:18:10|17656.03|17576.03|17657.6|17577.6|17657.6|17577.6|17656.03|17576.03|10
1722176300000|2024-07-28 14:18:20|17657.27|17577.27|17656.78|17576.78|17657.34|17577.34|17656.78|17576.78|8
1722176310000|2024-07-28 14:18:30|17656.81|17576.81|17655.64|17575.64|17656.81|17576.81|17655.64|17575.64|10
1722176320000|2024-07-28 14:18:40|17655.48|17575.48|17654.36|17574.36|17655.48|17575.48|17654.36|17574.36|10
1722176330000|2024-07-28 14:18:50|17654.33|17574.33|17652.5|17572.5|17654.33|17574.33|17652.5|17572.5|10
1722176340000|2024-07-28 14:19:00|17652.27|17572.27|17651.23|17571.23|17652.27|17572.27|17651.17|17571.17|10
1722176350000|2024-07-28 14:19:10|17650.81|17570.81|17649.19|17569.19|17650.81|17570.81|17649.08|17569.08|10
1722176360000|2024-07-28 14:19:20|17648.9|17568.9|17646.6|17566.6|17649.2|17569.2|17646.6|17566.6|10
1722176370000|2024-07-28 14:19:30|17646.61|17566.61|17641.61|17561.61|17646.61|17566.61|17641.41|17561.41|10
1722176380000|2024-07-28 14:19:40|17640.95|17560.95|17640.65|17560.65|17641.7|17561.7|17639.84|17559.84|10
1722176390000|2024-07-28 14:19:50|17640.69|17560.69|17638.82|17558.82|17640.96|17560.96|17638.8|17558.8|10
1722176400000|2024-07-28 14:20:00|17638.32|17558.32|17637.59|17557.59|17638.32|17558.32|17637.59|17557.59|9
1722176410000|2024-07-28 14:20:10|17637.88|17557.88|17637.86|17557.86|17638.22|17558.22|17637.84|17557.84|10
1722176420000|2024-07-28 14:20:20|17637.63|17557.63|17637.94|17557.94|17638.53|17558.53|17637.63|17557.63|9
1722176430000|2024-07-28 14:20:30|17637.16|17557.16|17635.53|17555.53|17637.19|17557.19|17635.53|17555.53|10
1722176440000|2024-07-28 14:20:40|17635.08|17555.08|17634.43|17554.43|17635.08|17555.08|17633.04|17553.04|8
1722176450000|2024-07-28 14:20:50|17633.84|17553.84|17632.78|17552.78|17634.22|17554.22|17632.76|17552.76|10
1722176460000|2024-07-28 14:21:00|17632.54|17552.54|17631.43|17551.43|17632.54|17552.54|17631.43|17551.43|9
1722176470000|2024-07-28 14:21:10|17631.58|17551.58|17629.99|17549.99|17631.58|17551.58|17629.99|17549.99|10
1722176480000|2024-07-28 14:21:20|17630.17|17550.17|17629.95|17549.95|17630.43|17550.43|17629.93|17549.93|9
1722176490000|2024-07-28 14:21:30|17630.04|17550.04|17628.53|17548.53|17630.16|17550.16|17628.53|17548.53|10
1722176500000|2024-07-28 14:21:40|17628.72|17548.72|17627.54|17547.54|17629.05|17549.05|17627.4|17547.4|10
1722176510000|2024-07-28 14:21:50|17627.7|17547.7|17625.9|17545.9|17627.7|17547.7|17625.7|17545.7|8
1722176520000|2024-07-28 14:22:00|17626.16|17546.16|17624.05|17544.05|17626.16|17546.16|17624.05|17544.05|10
1722176530000|2024-07-28 14:22:10|17623.93|17543.93|17623.51|17543.51|17623.93|17543.93|17623.38|17543.38|9
1722176540000|2024-07-28 14:22:20|17623.9|17543.9|17618.82|17538.82|17623.9|17543.9|17618.82|17538.82|10
1722176550000|2024-07-28 14:22:30|17618.93|17538.93|17618.41|17538.41|17619.29|17539.29|17618.41|17538.41|10
1722176560000|2024-07-28 14:22:40|17618.36|17538.36|17617.5|17537.5|17618.61|17538.61|17617.5|17537.5|10
1722176570000|2024-07-28 14:22:50|17617.09|17537.09|17617.52|17537.52|17617.52|17537.52|17616.6|17536.6|10
1722176580000|2024-07-28 14:23:00|17617.9|17537.9|17619.33|17539.33|17619.33|17539.33|17617.82|17537.82|10
1722176590000|2024-07-28 14:23:10|17618.97|17538.97|17619.46|17539.46|17619.79|17539.79|17618.82|17538.82|9
1722176600000|2024-07-28 14:23:20|17619.18|17539.18|17618.83|17538.83|17619.18|17539.18|17618.8|17538.8|9
1722176610000|2024-07-28 14:23:30|17618.85|17538.85|17620.5|17540.5|17620.5|17540.5|17618.85|17538.85|10
1722176620000|2024-07-28 14:23:40|17620.54|17540.54|17620.79|17540.79|17620.79|17540.79|17620.36|17540.36|10
1722176630000|2024-07-28 14:23:50|17620.81|17540.81|17620.2|17540.2|17620.81|17540.81|17619.96|17539.96|9
1722176640000|2024-07-28 14:24:00|17620.19|17540.19|17619.14|17539.14|17620.19|17540.19|17619.07|17539.07|10
1722176650000|2024-07-28 14:24:10|17619.17|17539.17|17618.24|17538.24|17619.22|17539.22|17618.24|17538.24|10
1722176660000|2024-07-28 14:24:20|17618.1|17538.1|17618.54|17538.54|17618.58|17538.58|17618|17538|10
1722176670000|2024-07-28 14:24:30|17618.53|17538.53|17618.3|17538.3|17618.53|17538.53|17618.09|17538.09|10
1722176680000|2024-07-28 14:24:40|17618.41|17538.41|17620.46|17540.46|17620.46|17540.46|17618.37|17538.37|10
1722176690000|2024-07-28 14:24:50|17620.83|17540.83|17619.64|17539.64|17620.83|17540.83|17619.6|17539.6|10
1722176700000|2024-07-28 14:25:00|17619.65|17539.65|17620.48|17540.48|17620.68|17540.68|17618.99|17538.99|10
1722176710000|2024-07-28 14:25:10|17620.54|17540.54|17621.41|17541.41|17621.41|17541.41|17620.36|17540.36|10
1722176720000|2024-07-28 14:25:20|17621.48|17541.48|17624.69|17544.69|17624.69|17544.69|17621.48|17541.48|10
1722176730000|2024-07-28 14:25:30|17624.73|17544.73|17625.02|17545.02|17625.04|17545.04|17624.73|17544.73|9
1722176740000|2024-07-28 14:25:40|17625.52|17545.52|17626.04|17546.04|17626.25|17546.25|17625|17545|10
1722176750000|2024-07-28 14:25:50|17626.15|17546.15|17626.38|17546.38|17626.38|17546.38|17625.78|17545.78|10
1722176760000|2024-07-28 14:26:00|17626.87|17546.87|17628.46|17548.46|17628.46|17548.46|17626.87|17546.87|10
1722176770000|2024-07-28 14:26:10|17628.52|17548.52|17629.76|17549.76|17629.92|17549.92|17628.52|17548.52|10
1722176780000|2024-07-28 14:26:20|17629.66|17549.66|17630.75|17550.75|17630.75|17550.75|17629.42|17549.42|10
1722176790000|2024-07-28 14:26:30|17630.79|17550.79|17631.59|17551.59|17631.59|17551.59|17630.79|17550.79|9
1722176800000|2024-07-28 14:26:40|17631.72|17551.72|17633.32|17553.32|17633.32|17553.32|17631.72|17551.72|10
1722176810000|2024-07-28 14:26:50|17633.52|17553.52|17633.28|17553.28|17633.86|17553.86|17633.27|17553.27|10
1722176820000|2024-07-28 14:27:00|17633.32|17553.32|17631.38|17551.38|17633.32|17553.32|17631.27|17551.27|10
1722176830000|2024-07-28 14:27:10|17631.17|17551.17|17631.02|17551.02|17631.37|17551.37|17630.67|17550.67|10
1722176840000|2024-07-28 14:27:20|17630.97|17550.97|17628.89|17548.89|17630.97|17550.97|17628.89|17548.89|10
1722176850000|2024-07-28 14:27:30|17628.7|17548.7|17629.22|17549.22|17629.69|17549.69|17628.68|17548.68|9
1722176860000|2024-07-28 14:27:40|17629.35|17549.35|17629.51|17549.51|17629.59|17549.59|17629.35|17549.35|9
1722176870000|2024-07-28 14:27:50|17628.85|17548.85|17628.04|17548.04|17628.85|17548.85|17628|17548|8
1722176880000|2024-07-28 14:28:00|17627.92|17547.92|17626.81|17546.81|17627.92|17547.92|17626.7|17546.7|10
1722176890000|2024-07-28 14:28:10|17627.03|17547.03|17627.46|17547.46|17627.61|17547.61|17627.03|17547.03|9
1722176900000|2024-07-28 14:28:20|17627.45|17547.45|17625.9|17545.9|17627.51|17547.51|17625.9|17545.9|9
1722176910000|2024-07-28 14:28:30|17625.53|17545.53|17626.43|17546.43|17626.43|17546.43|17625.53|17545.53|9
1722176920000|2024-07-28 14:28:40|17625.86|17545.86|17624.47|17544.47|17625.86|17545.86|17624.44|17544.44|10
1722176930000|2024-07-28 14:28:50|17624.23|17544.23|17624|17544|17624.34|17544.34|17623.47|17543.47|9
1722176940000|2024-07-28 14:29:00|17624.05|17544.05|17622.32|17542.32|17624.05|17544.05|17622.32|17542.32|8
1722176950000|2024-07-28 14:29:10|17622.34|17542.34|17621.45|17541.45|17622.68|17542.68|17621.4|17541.4|9
1722176960000|2024-07-28 14:29:20|17621.36|17541.36|17621.18|17541.18|17621.55|17541.55|17621.18|17541.18|9
1722176970000|2024-07-28 14:29:30|17621.24|17541.24|17620.56|17540.56|17621.24|17541.24|17620.56|17540.56|9
1722176980000|2024-07-28 14:29:40|17620.54|17540.54|17620.37|17540.37|17620.54|17540.54|17620.29|17540.29|9
1722176990000|2024-07-28 14:29:50|17620.4|17540.4|17620.49|17540.49|17620.86|17540.86|17620.4|17540.4|10
1722177000000|2024-07-28 14:30:00|17620.46|17540.46|17618.05|17538.05|17620.62|17540.62|17617.33|17537.33|10
1722177010000|2024-07-28 14:30:10|17618.14|17538.14|17618.16|17538.16|17618.32|17538.32|17618.11|17538.11|10
1722177020000|2024-07-28 14:30:20|17618.22|17538.22|17616.57|17536.57|17619.48|17539.48|17616.54|17536.54|10
1722177030000|2024-07-28 14:30:30|17616.94|17536.94|17618.03|17538.03|17618.03|17538.03|17616.94|17536.94|9
1722177040000|2024-07-28 14:30:40|17617.96|17537.96|17618.29|17538.29|17618.49|17538.49|17613.76|17533.76|9
1722177050000|2024-07-28 14:30:50|17618.21|17538.21|17618.31|17538.31|17618.38|17538.38|17618.16|17538.16|8
1722177060000|2024-07-28 14:31:00|17618.05|17538.05|17615.81|17535.81|17618.05|17538.05|17615.81|17535.81|10
1722177070000|2024-07-28 14:31:10|17615.48|17535.48|17611.91|17531.91|17615.48|17535.48|17611.91|17531.91|10
1722177080000|2024-07-28 14:31:20|17611.8|17531.8|17608.57|17528.57|17611.8|17531.8|17608.57|17528.57|10
1722177090000|2024-07-28 14:31:30|17608.43|17528.43|17607.72|17527.72|17608.89|17528.89|17606.96|17526.96|10
1722177100000|2024-07-28 14:31:40|17607.67|17527.67|17606.82|17526.82|17607.67|17527.67|17606.52|17526.52|10
1722177110000|2024-07-28 14:31:50|17605.94|17525.94|17604.85|17524.85|17605.94|17525.94|17604.82|17524.82|10
1722177120000|2024-07-28 14:32:00|17605.33|17525.33|17603.71|17523.71|17605.37|17525.37|17603.6|17523.6|10
1722177130000|2024-07-28 14:32:10|17603.58|17523.58|17603.49|17523.49|17604.37|17524.37|17603.46|17523.46|9
1722177140000|2024-07-28 14:32:20|17603.47|17523.47|17601.44|17521.44|17603.47|17523.47|17599.63|17519.63|9
1722177150000|2024-07-28 14:32:30|17601.62|17521.62|17599.21|17519.21|17601.89|17521.89|17599.21|17519.21|10
1722177160000|2024-07-28 14:32:40|17599.91|17519.91|17597.87|17517.87|17599.91|17519.91|17597.87|17517.87|9
1722177170000|2024-07-28 14:32:50|17597.88|17517.88|17599.73|17519.73|17599.73|17519.73|17597.32|17517.32|10
1722177180000|2024-07-28 14:33:00|17599.83|17519.83|17601.49|17521.49|17601.5|17521.5|17599.83|17519.83|10
1722177190000|2024-07-28 14:33:10|17602.14|17522.14|17603.51|17523.51|17603.51|17523.51|17602.14|17522.14|9
1722177200000|2024-07-28 14:33:20|17603.5|17523.5|17602.15|17522.15|17603.5|17523.5|17601.83|17521.83|9
1722177210000|2024-07-28 14:33:30|17602.14|17522.14|17603.92|17523.92|17603.92|17523.92|17602.14|17522.14|9
1722177220000|2024-07-28 14:33:40|17604.02|17524.02|17605.22|17525.22|17605.22|17525.22|17604.02|17524.02|10
1722177230000|2024-07-28 14:33:50|17605.16|17525.16|17605.61|17525.61|17605.61|17525.61|17604.94|17524.94|10
1722177240000|2024-07-28 14:34:00|17605.73|17525.73|17602.94|17522.94|17605.73|17525.73|17602.94|17522.94|10
1722177250000|2024-07-28 14:34:10|17603.01|17523.01|17603.45|17523.45|17603.45|17523.45|17602.92|17522.92|10
1722177260000|2024-07-28 14:34:20|17603.44|17523.44|17604.33|17524.33|17604.33|17524.33|17603.44|17523.44|10
1722177270000|2024-07-28 14:34:30|17604.37|17524.37|17603.46|17523.46|17604.5|17524.5|17603.46|17523.46|10
1722177280000|2024-07-28 14:34:40|17603.24|17523.24|17603.22|17523.22|17603.24|17523.24|17602.91|17522.91|9
1722177290000|2024-07-28 14:34:50|17603.28|17523.28|17604.32|17524.32|17605.26|17525.26|17603.28|17523.28|10
1722177300000|2024-07-28 14:35:00|17604.69|17524.69|17600.99|17520.99|17604.96|17524.96|17600.99|17520.99|10
1722177310000|2024-07-28 14:35:10|17601.01|17521.01|17600.24|17520.24|17601.01|17521.01|17598.84|17518.84|10
1722177320000|2024-07-28 14:35:20|17600.13|17520.13|17599.17|17519.17|17600.13|17520.13|17598.97|17518.97|10
1722177330000|2024-07-28 14:35:30|17599.79|17519.79|17600.28|17520.28|17600.28|17520.28|17599.68|17519.68|9
1722177340000|2024-07-28 14:35:40|17600.29|17520.29|17602.62|17522.62|17602.62|17522.62|17600.29|17520.29|10
1722177350000|2024-07-28 14:35:50|17602.7|17522.7|17605.5|17525.5|17605.5|17525.5|17602.7|17522.7|10
1722177360000|2024-07-28 14:36:00|17605.58|17525.58|17603.17|17523.17|17605.78|17525.78|17603.17|17523.17|10
1722177370000|2024-07-28 14:36:10|17603.19|17523.19|17601.18|17521.18|17603.19|17523.19|17601.18|17521.18|10
1722177380000|2024-07-28 14:36:20|17601.9|17521.9|17601.13|17521.13|17601.99|17521.99|17601.13|17521.13|10
1722177390000|2024-07-28 14:36:30|17601.41|17521.41|17601.72|17521.72|17601.78|17521.78|17601.41|17521.41|10
1722177400000|2024-07-28 14:36:40|17601.39|17521.39|17601.7|17521.7|17601.7|17521.7|17601.39|17521.39|10
1722177410000|2024-07-28 14:36:50|17601.66|17521.66|17601.41|17521.41|17602.05|17522.05|17601.09|17521.09|10
1722177420000|2024-07-28 14:37:00|17601.3|17521.3|17602.9|17522.9|17602.9|17522.9|17601.2|17521.2|10
1722177430000|2024-07-28 14:37:10|17603.18|17523.18|17604.39|17524.39|17604.39|17524.39|17603.18|17523.18|6
1722177440000|2024-07-28 14:37:20|17603.03|17523.03|17602.04|17522.04|17603.03|17523.03|17602.04|17522.04|10
1722177450000|2024-07-28 14:37:30|17601.39|17521.39|17600.44|17520.44|17601.39|17521.39|17600.36|17520.36|10
1722177460000|2024-07-28 14:37:40|17600.17|17520.17|17601.58|17521.58|17601.83|17521.83|17600.14|17520.14|10
1722177470000|2024-07-28 14:37:50|17601.63|17521.63|17600.29|17520.29|17601.63|17521.63|17600.29|17520.29|9
1722177480000|2024-07-28 14:38:00|17600.28|17520.28|17600.05|17520.05|17600.28|17520.28|17599.73|17519.73|8
1722177490000|2024-07-28 14:38:10|17600.06|17520.06|17601.01|17521.01|17601.01|17521.01|17600.06|17520.06|9
1722177500000|2024-07-28 14:38:20|17601.04|17521.04|17603.25|17523.25|17603.26|17523.26|17601.04|17521.04|8
1722177510000|2024-07-28 14:38:30|17603.2|17523.2|17603.94|17523.94|17603.98|17523.98|17603.06|17523.06|10
1722177520000|2024-07-28 14:38:40|17604.01|17524.01|17605.77|17525.77|17605.77|17525.77|17603.94|17523.94|10
1722177530000|2024-07-28 14:38:50|17605.83|17525.83|17606.13|17526.13|17606.38|17526.38|17605.83|17525.83|8
1722177540000|2024-07-28 14:39:00|17605.98|17525.98|17607.96|17527.96|17607.96|17527.96|17605.78|17525.78|9
1722177550000|2024-07-28 14:39:10|17607.72|17527.72|17608.02|17528.02|17608.16|17528.16|17607.61|17527.61|9
1722177560000|2024-07-28 14:39:20|17608.01|17528.01|17610.28|17530.28|17610.28|17530.28|17608.01|17528.01|9
1722177570000|2024-07-28 14:39:30|17610.51|17530.51|17613.98|17533.98|17613.98|17533.98|17610.51|17530.51|10
1722177580000|2024-07-28 14:39:40|17614.05|17534.05|17616.09|17536.09|17616.81|17536.81|17613.73|17533.73|10
1722177590000|2024-07-28 14:39:50|17615.5|17535.5|17616.64|17536.64|17616.64|17536.64|17614.96|17534.96|10
1722177600000|2024-07-28 14:40:00|17616.74|17536.74|17618.14|17538.14|17618.14|17538.14|17616.74|17536.74|10
1722177610000|2024-07-28 14:40:10|17618.36|17538.36|17620.28|17540.28|17621.68|17541.68|17618.36|17538.36|10
1722177620000|2024-07-28 14:40:20|17620.33|17540.33|17617.22|17537.22|17620.64|17540.64|17616.68|17536.68|10
1722177630000|2024-07-28 14:40:30|17617.18|17537.18|17617.7|17537.7|17617.73|17537.73|17617.14|17537.14|10
1722177640000|2024-07-28 14:40:40|17617.88|17537.88|17621.56|17541.56|17621.62|17541.62|17617.88|17537.88|10
1722177650000|2024-07-28 14:40:50|17621.99|17541.99|17622.51|17542.51|17622.51|17542.51|17621.99|17541.99|9
1722177660000|2024-07-28 14:41:00|17622.49|17542.49|17623.65|17543.65|17623.69|17543.69|17622.17|17542.17|10
1722177670000|2024-07-28 14:41:10|17623.67|17543.67|17623.92|17543.92|17624.24|17544.24|17623.67|17543.67|9
1722177680000|2024-07-28 14:41:20|17624.2|17544.2|17624.86|17544.86|17624.86|17544.86|17624.2|17544.2|9
1722177690000|2024-07-28 14:41:30|17624.93|17544.93|17625.85|17545.85|17625.85|17545.85|17624.7|17544.7|10
1722177700000|2024-07-28 14:41:40|17625.72|17545.72|17626.64|17546.64|17626.64|17546.64|17625.61|17545.61|10
1722177710000|2024-07-28 14:41:50|17626.58|17546.58|17626.8|17546.8|17626.8|17546.8|17625.75|17545.75|10
1722177720000|2024-07-28 14:42:00|17626.91|17546.91|17627.81|17547.81|17629.09|17549.09|17626.31|17546.31|10
1722177730000|2024-07-28 14:42:10|17627.78|17547.78|17627.45|17547.45|17628.2|17548.2|17627.45|17547.45|10
1722177740000|2024-07-28 14:42:20|17627.82|17547.82|17630.21|17550.21|17630.21|17550.21|17627.73|17547.73|10
1722177750000|2024-07-28 14:42:30|17630.19|17550.19|17631.58|17551.58|17632.66|17552.66|17630.19|17550.19|9
1722177760000|2024-07-28 14:42:40|17631.17|17551.17|17631.92|17551.92|17631.92|17551.92|17630.79|17550.79|10
1722177770000|2024-07-28 14:42:50|17632.11|17552.11|17632.21|17552.21|17632.47|17552.47|17632.11|17552.11|9
1722177780000|2024-07-28 14:43:00|17632.34|17552.34|17632.01|17552.01|17632.34|17552.34|17632|17552|9
1722177790000|2024-07-28 14:43:10|17631.91|17551.91|17631.96|17551.96|17631.96|17551.96|17631.45|17551.45|10
1722177800000|2024-07-28 14:43:20|17632.03|17552.03|17635.38|17555.38|17635.41|17555.41|17631.74|17551.74|9
1722177810000|2024-07-28 14:43:30|17635.4|17555.4|17635.38|17555.38|17635.88|17555.88|17634.9|17554.9|9
1722177820000|2024-07-28 14:43:40|17635.36|17555.36|17636.09|17556.09|17636.09|17556.09|17635.32|17555.32|8
1722177830000|2024-07-28 14:43:50|17636.06|17556.06|17635.98|17555.98|17636.2|17556.2|17635.92|17555.92|9
1722177840000|2024-07-28 14:44:00|17636.13|17556.13|17636.64|17556.64|17636.69|17556.69|17636.13|17556.13|9
1722177850000|2024-07-28 14:44:10|17636.68|17556.68|17637.05|17557.05|17637.19|17557.19|17636.68|17556.68|9
1722177860000|2024-07-28 14:44:20|17637.03|17557.03|17636.88|17556.88|17637.03|17557.03|17636.71|17556.71|7
1722177870000|2024-07-28 14:44:30|17636.86|17556.86|17638.99|17558.99|17638.99|17558.99|17636.86|17556.86|10
1722177880000|2024-07-28 14:44:40|17638.76|17558.76|17638.01|17558.01|17639.32|17559.32|17638.01|17558.01|10
1722177890000|2024-07-28 14:44:50|17637.93|17557.93|17637.58|17557.58|17637.93|17557.93|17637.51|17557.51|10
1722177900000|2024-07-28 14:45:00|17637.74|17557.74|17637.97|17557.97|17637.97|17557.97|17637.44|17557.44|10
1722177910000|2024-07-28 14:45:10|17637.91|17557.91|17637.26|17557.26|17637.96|17557.96|17637.26|17557.26|9
1722177920000|2024-07-28 14:45:20|17637.31|17557.31|17637.1|17557.1|17637.88|17557.88|17637.1|17557.1|9
1722177930000|2024-07-28 14:45:30|17636.41|17556.41|17636.3|17556.3|17636.41|17556.41|17635.28|17555.28|9
1722177940000|2024-07-28 14:45:40|17635.76|17555.76|17635.45|17555.45|17635.81|17555.81|17635.37|17555.37|10
1722177950000|2024-07-28 14:45:50|17635.49|17555.49|17636.28|17556.28|17636.34|17556.34|17635.49|17555.49|10
1722177960000|2024-07-28 14:46:00|17636.31|17556.31|17636.67|17556.67|17636.7|17556.7|17636.31|17556.31|10
1722177970000|2024-07-28 14:46:10|17636.54|17556.54|17639.03|17559.03|17639.03|17559.03|17636.54|17556.54|9
1722177980000|2024-07-28 14:46:20|17639.21|17559.21|17642.76|17562.76|17642.76|17562.76|17639.21|17559.21|10
1722177990000|2024-07-28 14:46:30|17642.69|17562.69|17644.16|17564.16|17644.16|17564.16|17642.69|17562.69|10
1722178000000|2024-07-28 14:46:40|17644.18|17564.18|17647.82|17567.82|17647.82|17567.82|17644.18|17564.18|10
1722178010000|2024-07-28 14:46:50|17647.89|17567.89|17650.27|17570.27|17650.27|17570.27|17647.89|17567.89|9
1722178020000|2024-07-28 14:47:00|17650.35|17570.35|17651.53|17571.53|17651.53|17571.53|17650.13|17570.13|9
1722178030000|2024-07-28 14:47:10|17651.74|17571.74|17654.01|17574.01|17654.01|17574.01|17651.71|17571.71|10
1722178040000|2024-07-28 14:47:20|17653.67|17573.67|17655.35|17575.35|17655.35|17575.35|17652.7|17572.7|10
1722178050000|2024-07-28 14:47:30|17655.8|17575.8|17660.39|17580.39|17660.39|17580.39|17655.75|17575.75|10
1722178060000|2024-07-28 14:47:40|17660.53|17580.53|17662.47|17582.47|17662.47|17582.47|17660.53|17580.53|9
1722178070000|2024-07-28 14:47:50|17662.48|17582.48|17661.8|17581.8|17662.97|17582.97|17661.8|17581.8|9
1722178080000|2024-07-28 14:48:00|17662.07|17582.07|17664.5|17584.5|17664.61|17584.61|17661.09|17581.09|9
1722178090000|2024-07-28 14:48:10|17663.88|17583.88|17661.41|17581.41|17663.88|17583.88|17661.41|17581.41|10
1722178100000|2024-07-28 14:48:20|17661.56|17581.56|17660.35|17580.35|17661.56|17581.56|17660.35|17580.35|10
1722178110000|2024-07-28 14:48:30|17660.61|17580.61|17660.36|17580.36|17661.05|17581.05|17660.36|17580.36|10
1722178120000|2024-07-28 14:48:40|17660.09|17580.09|17659.97|17579.97|17660.39|17580.39|17659.85|17579.85|10
1722178130000|2024-07-28 14:48:50|17660.96|17580.96|17662.72|17582.72|17662.75|17582.75|17660.96|17580.96|9
1722178140000|2024-07-28 14:49:00|17662.73|17582.73|17662.57|17582.57|17663.34|17583.34|17662.52|17582.52|9
1722178150000|2024-07-28 14:49:10|17662.66|17582.66|17662.15|17582.15|17662.77|17582.77|17662.04|17582.04|9
1722178160000|2024-07-28 14:49:20|17662.28|17582.28|17663|17583|17663.04|17583.04|17662.25|17582.25|8
1722178170000|2024-07-28 14:49:30|17663.16|17583.16|17661.28|17581.28|17663.27|17583.27|17661.26|17581.26|9
1722178180000|2024-07-28 14:49:40|17661.22|17581.22|17655.66|17575.66|17661.22|17581.22|17655.66|17575.66|10
1722178190000|2024-07-28 14:49:50|17653.87|17573.87|17649.78|17569.78|17653.87|17573.87|17649.78|17569.78|10
1722178200000|2024-07-28 14:50:00|17649.71|17569.71|17646.94|17566.94|17649.71|17569.71|17646.94|17566.94|10
1722178210000|2024-07-28 14:50:10|17646.93|17566.93|17639.94|17559.94|17646.93|17566.93|17639.94|17559.94|10
1722178220000|2024-07-28 14:50:20|17639.65|17559.65|17636.65|17556.65|17639.93|17559.93|17636.58|17556.58|10
1722178230000|2024-07-28 14:50:30|17636.52|17556.52|17636.31|17556.31|17637.02|17557.02|17636.31|17556.31|10
1722178240000|2024-07-28 14:50:40|17636.17|17556.17|17634.09|17554.09|17636.17|17556.17|17634.09|17554.09|10
1722178250000|2024-07-28 14:50:50|17634.12|17554.12|17633.22|17553.22|17634.12|17554.12|17632.57|17552.57|10
1722178260000|2024-07-28 14:51:00|17633.26|17553.26|17633.26|17553.26|17633.26|17553.26|17632.66|17552.66|9
1722178270000|2024-07-28 14:51:10|17633.02|17553.02|17633.2|17553.2|17633.35|17553.35|17632.7|17552.7|10
1722178280000|2024-07-28 14:51:20|17633.38|17553.38|17633.15|17553.15|17634.5|17554.5|17632.2|17552.2|10
1722178290000|2024-07-28 14:51:30|17632.93|17552.93|17633.36|17553.36|17633.41|17553.41|17632.68|17552.68|10
1722178300000|2024-07-28 14:51:40|17633.35|17553.35|17632.06|17552.06|17633.4|17553.4|17632.06|17552.06|10
1722178310000|2024-07-28 14:51:50|17632.13|17552.13|17631.7|17551.7|17632.22|17552.22|17631.62|17551.62|10
1722178320000|2024-07-28 14:52:00|17631.73|17551.73|17632.35|17552.35|17632.35|17552.35|17631.73|17551.73|9
1722178330000|2024-07-28 14:52:10|17632.11|17552.11|17631.85|17551.85|17632.11|17552.11|17631.38|17551.38|10
1722178340000|2024-07-28 14:52:20|17631.8|17551.8|17630.33|17550.33|17631.8|17551.8|17630.33|17550.33|10
1722178350000|2024-07-28 14:52:30|17630.26|17550.26|17630.95|17550.95|17630.95|17550.95|17630.04|17550.04|10
1722178360000|2024-07-28 14:52:40|17631.05|17551.05|17631.06|17551.06|17631.26|17551.26|17630.88|17550.88|10
1722178370000|2024-07-28 14:52:50|17630.94|17550.94|17631.08|17551.08|17631.08|17551.08|17630.37|17550.37|8
1722178380000|2024-07-28 14:53:00|17631.13|17551.13|17624.48|17544.48|17631.13|17551.13|17624.48|17544.48|10
1722178390000|2024-07-28 14:53:10|17624.25|17544.25|17620.26|17540.26|17624.25|17544.25|17620.26|17540.26|10
1722178400000|2024-07-28 14:53:20|17619.96|17539.96|17616.81|17536.81|17619.96|17539.96|17616.52|17536.52|9
1722178410000|2024-07-28 14:53:30|17616.85|17536.85|17618.08|17538.08|17618.2|17538.2|17616.18|17536.18|10
1722178420000|2024-07-28 14:53:40|17618.07|17538.07|17616.55|17536.55|17618.62|17538.62|17616.55|17536.55|10
1722178430000|2024-07-28 14:53:50|17615.99|17535.99|17614.39|17534.39|17615.99|17535.99|17614.39|17534.39|9
1722178440000|2024-07-28 14:54:00|17614.07|17534.07|17612.98|17532.98|17614.39|17534.39|17612.98|17532.98|10
1722178450000|2024-07-28 14:54:10|17612.52|17532.52|17611.91|17531.91|17612.52|17532.52|17611.19|17531.19|10
1722178460000|2024-07-28 14:54:20|17611.66|17531.66|17610.35|17530.35|17611.66|17531.66|17610.35|17530.35|10
1722178470000|2024-07-28 14:54:30|17610.18|17530.18|17609.63|17529.63|17610.78|17530.78|17609.63|17529.63|10
1722178480000|2024-07-28 14:54:40|17609.62|17529.62|17608.77|17528.77|17609.8|17529.8|17608.77|17528.77|9
1722178490000|2024-07-28 14:54:50|17608.75|17528.75|17608.09|17528.09|17608.75|17528.75|17607.41|17527.41|10
1722178500000|2024-07-28 14:55:00|17608.11|17528.11|17608.48|17528.48|17608.54|17528.54|17607.88|17527.88|10
1722178510000|2024-07-28 14:55:10|17608.87|17528.87|17609|17529|17609.26|17529.26|17608.83|17528.83|10
1722178520000|2024-07-28 14:55:20|17608.69|17528.69|17608.01|17528.01|17608.69|17528.69|17608.01|17528.01|10
1722178530000|2024-07-28 14:55:30|17608|17528|17607.22|17527.22|17608|17528|17607.22|17527.22|10
1722178540000|2024-07-28 14:55:40|17606.92|17526.92|17607.3|17527.3|17607.37|17527.37|17606.53|17526.53|10
1722178550000|2024-07-28 14:55:50|17606.72|17526.72|17603.85|17523.85|17607.82|17527.82|17603.83|17523.83|10
1722178560000|2024-07-28 14:56:00|17603.81|17523.81|17602.3|17522.3|17603.81|17523.81|17602.15|17522.15|10
1722178570000|2024-07-28 14:56:10|17602.27|17522.27|17602.39|17522.39|17602.42|17522.42|17601.39|17521.39|9
1722178580000|2024-07-28 14:56:20|17602.19|17522.19|17604.23|17524.23|17604.23|17524.23|17601.89|17521.89|10
1722178590000|2024-07-28 14:56:30|17604.52|17524.52|17606.99|17526.99|17606.99|17526.99|17604.52|17524.52|10
1722178600000|2024-07-28 14:56:40|17606.74|17526.74|17607.24|17527.24|17607.24|17527.24|17606.61|17526.61|10
1722178610000|2024-07-28 14:56:50|17607.03|17527.03|17606.97|17526.97|17607.03|17527.03|17606.47|17526.47|10
1722178620000|2024-07-28 14:57:00|17606.98|17526.98|17608.19|17528.19|17608.43|17528.43|17606.87|17526.87|9
1722178630000|2024-07-28 14:57:10|17608.29|17528.29|17608.01|17528.01|17608.29|17528.29|17607.67|17527.67|10
1722178640000|2024-07-28 14:57:20|17607.8|17527.8|17607.45|17527.45|17607.81|17527.81|17607.27|17527.27|10
1722178650000|2024-07-28 14:57:30|17606.5|17526.5|17609.15|17529.15|17609.15|17529.15|17605.47|17525.47|9
1722178660000|2024-07-28 14:57:40|17609.47|17529.47|17612.05|17532.05|17612.05|17532.05|17609.47|17529.47|10
1722178670000|2024-07-28 14:57:50|17612.15|17532.15|17609.79|17529.79|17612.16|17532.16|17609.1|17529.1|10
1722178680000|2024-07-28 14:58:00|17609.8|17529.8|17608.83|17528.83|17609.8|17529.8|17608.68|17528.68|10
1722178690000|2024-07-28 14:58:10|17609.45|17529.45|17612.64|17532.64|17612.64|17532.64|17609.45|17529.45|10
1722178700000|2024-07-28 14:58:20|17612.93|17532.93|17612.01|17532.01|17614.14|17534.14|17612.01|17532.01|9
1722178710000|2024-07-28 14:58:30|17611.51|17531.51|17612.66|17532.66|17612.74|17532.74|17611.11|17531.11|10
1722178720000|2024-07-28 14:58:40|17612.69|17532.69|17612.67|17532.67|17613.08|17533.08|17612.67|17532.67|10
1722178730000|2024-07-28 14:58:50|17612.65|17532.65|17612.79|17532.79|17612.81|17532.81|17612.65|17532.65|9
1722178740000|2024-07-28 14:59:00|17613.17|17533.17|17614.46|17534.46|17614.46|17534.46|17612.73|17532.73|9
1722178750000|2024-07-28 14:59:10|17614.16|17534.16|17613.84|17533.84|17614.27|17534.27|17613.79|17533.79|10
1722178760000|2024-07-28 14:59:20|17614.31|17534.31|17615.02|17535.02|17615.02|17535.02|17614.29|17534.29|10
1722178770000|2024-07-28 14:59:30|17615.06|17535.06|17615.82|17535.82|17615.91|17535.91|17615.06|17535.06|10
1722178780000|2024-07-28 14:59:40|17615.87|17535.87|17616.08|17536.08|17616.45|17536.45|17615.87|17535.87|10
1722178790000|2024-07-28 14:59:50|17616.04|17536.04|17616.9|17536.9|17616.9|17536.9|17615.61|17535.61|10
1722178800000|2024-07-28 15:00:00|17616.94|17536.94|17616.46|17536.46|17616.97|17536.97|17616.42|17536.42|10
1722178810000|2024-07-28 15:00:10|17615.83|17535.83|17614.93|17534.93|17615.83|17535.83|17614.93|17534.93|9
1722178820000|2024-07-28 15:00:20|17614.74|17534.74|17613.81|17533.81|17614.91|17534.91|17613.81|17533.81|10
1722178830000|2024-07-28 15:00:30|17613.83|17533.83|17614.97|17534.97|17616|17536|17613.83|17533.83|10
1722178840000|2024-07-28 15:00:40|17613.81|17533.81|17609.83|17529.83|17613.81|17533.81|17609.83|17529.83|10
1722178850000|2024-07-28 15:00:50|17609.78|17529.78|17608.56|17528.56|17609.78|17529.78|17608|17528|9
1722178860000|2024-07-28 15:01:00|17608.89|17528.89|17612.83|17532.83|17613.01|17533.01|17608.89|17528.89|10
1722178870000|2024-07-28 15:01:10|17613.07|17533.07|17611.16|17531.16|17613.11|17533.11|17611.01|17531.01|10
1722178880000|2024-07-28 15:01:20|17611.29|17531.29|17609.64|17529.64|17612.19|17532.19|17609.64|17529.64|10
1722178890000|2024-07-28 15:01:30|17609.7|17529.7|17609.63|17529.63|17609.84|17529.84|17609.61|17529.61|10
1722178900000|2024-07-28 15:01:40|17609.49|17529.49|17610.75|17530.75|17610.9|17530.9|17609.49|17529.49|10
1722178910000|2024-07-28 15:01:50|17610.66|17530.66|17610.21|17530.21|17610.66|17530.66|17610.21|17530.21|9
1722178920000|2024-07-28 15:02:00|17610.17|17530.17|17610.4|17530.4|17610.4|17530.4|17609.86|17529.86|10
1722178930000|2024-07-28 15:02:10|17610.44|17530.44|17608.81|17528.81|17610.44|17530.44|17608.62|17528.62|10
1722178940000|2024-07-28 15:02:20|17608.98|17528.98|17610.09|17530.09|17610.09|17530.09|17608.98|17528.98|9
1722178950000|2024-07-28 15:02:30|17610.1|17530.1|17609.02|17529.02|17610.1|17530.1|17609.02|17529.02|10
1722178960000|2024-07-28 15:02:40|17609.04|17529.04|17609.26|17529.26|17609.27|17529.27|17609.02|17529.02|7
1722178970000|2024-07-28 15:02:50|17609.28|17529.28|17609.07|17529.07|17609.34|17529.34|17608.96|17528.96|10
1722178980000|2024-07-28 15:03:00|17609.09|17529.09|17606.98|17526.98|17609.09|17529.09|17606.98|17526.98|10
1722178990000|2024-07-28 15:03:10|17607.21|17527.21|17604.48|17524.48|17607.21|17527.21|17604.48|17524.48|10
1722179000000|2024-07-28 15:03:20|17604.54|17524.54|17603.88|17523.88|17604.66|17524.66|17603.72|17523.72|10
1722179010000|2024-07-28 15:03:30|17604.07|17524.07|17602.91|17522.91|17604.16|17524.16|17602.61|17522.61|10
1722179020000|2024-07-28 15:03:40|17602.75|17522.75|17604.13|17524.13|17604.18|17524.18|17602.75|17522.75|8
1722179030000|2024-07-28 15:03:50|17604.23|17524.23|17605.09|17525.09|17605.09|17525.09|17604.06|17524.06|9
1722179040000|2024-07-28 15:04:00|17604.98|17524.98|17605.32|17525.32|17605.35|17525.35|17604.7|17524.7|10
1722179050000|2024-07-28 15:04:10|17605.31|17525.31|17604.77|17524.77|17605.4|17525.4|17604.77|17524.77|10
1722179060000|2024-07-28 15:04:20|17604.56|17524.56|17600.83|17520.83|17604.98|17524.98|17600.83|17520.83|10
1722179070000|2024-07-28 15:04:30|17600.82|17520.82|17601.01|17521.01|17601.13|17521.13|17600.71|17520.71|10
1722179080000|2024-07-28 15:04:40|17600.87|17520.87|17600.91|17520.91|17600.91|17520.91|17600.42|17520.42|10
1722179090000|2024-07-28 15:04:50|17600.87|17520.87|17600.23|17520.23|17600.87|17520.87|17600.13|17520.13|10
1722179100000|2024-07-28 15:05:00|17600.31|17520.31|17604.44|17524.44|17604.44|17524.44|17600.31|17520.31|10
1722179110000|2024-07-28 15:05:10|17604.52|17524.52|17602.87|17522.87|17604.57|17524.57|17602.87|17522.87|10
1722179120000|2024-07-28 15:05:20|17602.86|17522.86|17604.81|17524.81|17604.81|17524.81|17602.86|17522.86|9
1722179130000|2024-07-28 15:05:30|17605.25|17525.25|17604.39|17524.39|17605.35|17525.35|17604.25|17524.25|10
1722179140000|2024-07-28 15:05:40|17604.41|17524.41|17604.64|17524.64|17604.83|17524.83|17604.27|17524.27|10
1722179150000|2024-07-28 15:05:50|17604.26|17524.26|17605|17525|17605|17525|17604.23|17524.23|10
1722179160000|2024-07-28 15:06:00|17605.26|17525.26|17604.21|17524.21|17605.26|17525.26|17604.21|17524.21|10
1722179170000|2024-07-28 15:06:10|17604.03|17524.03|17604.07|17524.07|17604.07|17524.07|17603.28|17523.28|10
1722179180000|2024-07-28 15:06:20|17603.5|17523.5|17603.28|17523.28|17603.7|17523.7|17603.26|17523.26|9
1722179190000|2024-07-28 15:06:30|17603.23|17523.23|17602.72|17522.72|17603.23|17523.23|17602.28|17522.28|9
1722179200000|2024-07-28 15:06:40|17602.39|17522.39|17600.67|17520.67|17602.39|17522.39|17600.37|17520.37|10
1722179210000|2024-07-28 15:06:50|17600.58|17520.58|17601.26|17521.26|17601.26|17521.26|17600.58|17520.58|9
1722179220000|2024-07-28 15:07:00|17601.44|17521.44|17602.44|17522.44|17602.44|17522.44|17601.42|17521.42|10
1722179230000|2024-07-28 15:07:10|17602.56|17522.56|17604.46|17524.46|17604.46|17524.46|17602.56|17522.56|10
1722179240000|2024-07-28 15:07:20|17605.07|17525.07|17605.54|17525.54|17605.89|17525.89|17605.07|17525.07|10
1722179250000|2024-07-28 15:07:30|17605.82|17525.82|17606.66|17526.66|17606.66|17526.66|17605.79|17525.79|9
1722179260000|2024-07-28 15:07:40|17606.55|17526.55|17606.08|17526.08|17606.76|17526.76|17606.08|17526.08|9
1722179270000|2024-07-28 15:07:50|17606.29|17526.29|17606.79|17526.79|17607.51|17527.51|17606.23|17526.23|10
1722179280000|2024-07-28 15:08:00|17606.45|17526.45|17604.75|17524.75|17606.45|17526.45|17604.72|17524.72|10
1722179290000|2024-07-28 15:08:10|17605.07|17525.07|17606.2|17526.2|17606.2|17526.2|17605.07|17525.07|9
1722179300000|2024-07-28 15:08:20|17606.35|17526.35|17605.94|17525.94|17606.51|17526.51|17605.94|17525.94|10
1722179310000|2024-07-28 15:08:30|17605.87|17525.87|17606.78|17526.78|17606.78|17526.78|17605.87|17525.87|10
1722179320000|2024-07-28 15:08:40|17606.77|17526.77|17606.05|17526.05|17606.77|17526.77|17606.05|17526.05|10
1722179330000|2024-07-28 15:08:50|17606.02|17526.02|17604.41|17524.41|17606.02|17526.02|17604.41|17524.41|10
1722179340000|2024-07-28 15:09:00|17603.81|17523.81|17603.28|17523.28|17603.81|17523.81|17603.21|17523.21|9
1722179350000|2024-07-28 15:09:10|17603.3|17523.3|17603.62|17523.62|17603.83|17523.83|17603.3|17523.3|8
1722179360000|2024-07-28 15:09:20|17603.8|17523.8|17603.15|17523.15|17603.8|17523.8|17603.15|17523.15|10
1722179370000|2024-07-28 15:09:30|17603.17|17523.17|17602.15|17522.15|17603.36|17523.36|17602.15|17522.15|10
1722179380000|2024-07-28 15:09:40|17601.77|17521.77|17601.73|17521.73|17601.77|17521.77|17601.53|17521.53|10
1722179390000|2024-07-28 15:09:50|17601.76|17521.76|17600.2|17520.2|17601.77|17521.77|17600.2|17520.2|10
1722179400000|2024-07-28 15:10:00|17599.84|17519.84|17597.1|17517.1|17599.84|17519.84|17597.1|17517.1|10
1722179410000|2024-07-28 15:10:10|17596.15|17516.15|17591.05|17511.05|17596.15|17516.15|17591.05|17511.05|10
1722179420000|2024-07-28 15:10:20|17590.95|17510.95|17590.17|17510.17|17590.95|17510.95|17590.17|17510.17|9
1722179430000|2024-07-28 15:10:30|17590.18|17510.18|17589.4|17509.4|17590.18|17510.18|17589.28|17509.28|9
1722179440000|2024-07-28 15:10:40|17589.31|17509.31|17588.64|17508.64|17589.31|17509.31|17588.64|17508.64|10
1722179450000|2024-07-28 15:10:50|17588.76|17508.76|17588.81|17508.81|17589.07|17509.07|17588.76|17508.76|7
1722179460000|2024-07-28 15:11:00|17588.82|17508.82|17590.16|17510.16|17591.06|17511.06|17588.77|17508.77|10
1722179470000|2024-07-28 15:11:10|17590.4|17510.4|17592.83|17512.83|17592.83|17512.83|17590.35|17510.35|10
1722179480000|2024-07-28 15:11:20|17593.1|17513.1|17593.1|17513.1|17593.26|17513.26|17592.86|17512.86|10
1722179490000|2024-07-28 15:11:30|17593.03|17513.03|17594.2|17514.2|17594.2|17514.2|17593.01|17513.01|10
1722179500000|2024-07-28 15:11:40|17594.26|17514.26|17595.09|17515.09|17595.09|17515.09|17594.26|17514.26|9
1722179510000|2024-07-28 15:11:50|17595.13|17515.13|17594.69|17514.69|17595.13|17515.13|17594.51|17514.51|8
1722179520000|2024-07-28 15:12:00|17594.76|17514.76|17595.07|17515.07|17595.43|17515.43|17594.76|17514.76|10
1722179530000|2024-07-28 15:12:10|17595.06|17515.06|17594.09|17514.09|17595.09|17515.09|17594.09|17514.09|10
1722179540000|2024-07-28 15:12:20|17594.1|17514.1|17594.13|17514.13|17594.33|17514.33|17594.1|17514.1|10
1722179550000|2024-07-28 15:12:30|17594.17|17514.17|17594.28|17514.28|17594.29|17514.29|17593.68|17513.68|9
1722179560000|2024-07-28 15:12:40|17594.23|17514.23|17593.82|17513.82|17594.26|17514.26|17593.78|17513.78|10
1722179570000|2024-07-28 15:12:50|17594.18|17514.18|17594.52|17514.52|17594.52|17514.52|17594.18|17514.18|10
1722179580000|2024-07-28 15:13:00|17594.53|17514.53|17594.08|17514.08|17594.53|17514.53|17593.68|17513.68|9
1722179590000|2024-07-28 15:13:10|17594.06|17514.06|17595.69|17515.69|17595.7|17515.7|17594.06|17514.06|10
1722179600000|2024-07-28 15:13:20|17595.85|17515.85|17596.35|17516.35|17596.35|17516.35|17595.85|17515.85|10
1722179610000|2024-07-28 15:13:30|17596.32|17516.32|17596.86|17516.86|17596.86|17516.86|17596.32|17516.32|8
1722179620000|2024-07-28 15:13:40|17596.82|17516.82|17600.45|17520.45|17600.46|17520.46|17596.8|17516.8|8
1722179630000|2024-07-28 15:13:50|17600.4|17520.4|17600.43|17520.43|17600.48|17520.48|17600.4|17520.4|10
1722179640000|2024-07-28 15:14:00|17600.31|17520.31|17598.85|17518.85|17600.31|17520.31|17598.64|17518.64|10
1722179650000|2024-07-28 15:14:10|17598.52|17518.52|17597.96|17517.96|17598.54|17518.54|17597.95|17517.95|10
1722179660000|2024-07-28 15:14:20|17597.99|17517.99|17598.06|17518.06|17598.13|17518.13|17597.93|17517.93|8
1722179670000|2024-07-28 15:14:30|17598.02|17518.02|17597.49|17517.49|17598.08|17518.08|17597.21|17517.21|9
1722179680000|2024-07-28 15:14:40|17597.13|17517.13|17596.59|17516.59|17597.65|17517.65|17596.59|17516.59|10
1722179690000|2024-07-28 15:14:50|17596.47|17516.47|17596.44|17516.44|17596.47|17516.47|17596.38|17516.38|9
1722179700000|2024-07-28 15:15:00|17596.81|17516.81|17598.02|17518.02|17598.52|17518.52|17596.81|17516.81|10
1722179710000|2024-07-28 15:15:10|17598.5|17518.5|17600.55|17520.55|17600.55|17520.55|17598.5|17518.5|10
1722179720000|2024-07-28 15:15:20|17601.31|17521.31|17601.2|17521.2|17601.6|17521.6|17601.2|17521.2|10
1722179730000|2024-07-28 15:15:30|17601.12|17521.12|17598.76|17518.76|17601.12|17521.12|17598.76|17518.76|10
1722179740000|2024-07-28 15:15:40|17598.62|17518.62|17598.98|17518.98|17599.05|17519.05|17598.02|17518.02|10
1722179750000|2024-07-28 15:15:50|17599.24|17519.24|17598.52|17518.52|17599.24|17519.24|17598.52|17518.52|9
1722179760000|2024-07-28 15:16:00|17598.41|17518.41|17597.49|17517.49|17598.57|17518.57|17597.49|17517.49|9
1722179770000|2024-07-28 15:16:10|17597.44|17517.44|17597.32|17517.32|17597.89|17517.89|17597.23|17517.23|9
1722179780000|2024-07-28 15:16:20|17597.39|17517.39|17596.19|17516.19|17597.41|17517.41|17596.19|17516.19|10
1722179790000|2024-07-28 15:16:30|17596.14|17516.14|17594.06|17514.06|17596.39|17516.39|17594.06|17514.06|10
1722179800000|2024-07-28 15:16:40|17593.96|17513.96|17593.22|17513.22|17593.96|17513.96|17593.22|17513.22|10
1722179810000|2024-07-28 15:16:50|17593.12|17513.12|17593.32|17513.32|17593.35|17513.35|17593.12|17513.12|9
1722179820000|2024-07-28 15:17:00|17593.31|17513.31|17594.14|17514.14|17594.14|17514.14|17593.31|17513.31|10
1722179830000|2024-07-28 15:17:10|17594.19|17514.19|17594.45|17514.45|17594.47|17514.47|17594.19|17514.19|10
1722179840000|2024-07-28 15:17:20|17594.4|17514.4|17596.99|17516.99|17596.99|17516.99|17594.4|17514.4|9
1722179850000|2024-07-28 15:17:30|17596.98|17516.98|17599.36|17519.36|17599.36|17519.36|17596.98|17516.98|10
1722179860000|2024-07-28 15:17:40|17599.75|17519.75|17600.93|17520.93|17600.93|17520.93|17599.75|17519.75|10
1722179870000|2024-07-28 15:17:50|17600.92|17520.92|17601.74|17521.74|17601.74|17521.74|17600.77|17520.77|9
1722179880000|2024-07-28 15:18:00|17601.8|17521.8|17601.83|17521.83|17602.27|17522.27|17600.91|17520.91|10
1722179890000|2024-07-28 15:18:10|17602.74|17522.74|17603|17523|17603.39|17523.39|17602.52|17522.52|9
1722179900000|2024-07-28 15:18:20|17603.56|17523.56|17601.97|17521.97|17604.11|17524.11|17601.97|17521.97|10
1722179910000|2024-07-28 15:18:30|17601.84|17521.84|17603.63|17523.63|17603.63|17523.63|17601.84|17521.84|10
1722179920000|2024-07-28 15:18:40|17603.75|17523.75|17604.42|17524.42|17604.52|17524.52|17603.71|17523.71|10
1722179930000|2024-07-28 15:18:50|17604.24|17524.24|17602.77|17522.77|17604.24|17524.24|17602.77|17522.77|10
1722179940000|2024-07-28 15:19:00|17603.02|17523.02|17601.78|17521.78|17603.02|17523.02|17601.52|17521.52|10
1722179950000|2024-07-28 15:19:10|17601.93|17521.93|17601.75|17521.75|17602.05|17522.05|17601.72|17521.72|10
1722179960000|2024-07-28 15:19:20|17601.73|17521.73|17602.5|17522.5|17602.5|17522.5|17601.73|17521.73|10
1722179970000|2024-07-28 15:19:30|17602.52|17522.52|17601.85|17521.85|17602.7|17522.7|17601.85|17521.85|9
1722179980000|2024-07-28 15:19:40|17601.87|17521.87|17600.86|17520.86|17601.89|17521.89|17600.83|17520.83|9
1722179990000|2024-07-28 15:19:50|17600.79|17520.79|17598.11|17518.11|17600.79|17520.79|17598.11|17518.11|10
1722180000000|2024-07-28 15:20:00|17598.15|17518.15|17600.18|17520.18|17600.18|17520.18|17597.96|17517.96|10
1722180010000|2024-07-28 15:20:10|17600.66|17520.66|17601.85|17521.85|17601.85|17521.85|17600.66|17520.66|10
1722180020000|2024-07-28 15:20:20|17602.07|17522.07|17605.72|17525.72|17605.72|17525.72|17602.07|17522.07|10
1722180030000|2024-07-28 15:20:30|17605.82|17525.82|17609.64|17529.64|17609.64|17529.64|17605.82|17525.82|10
1722180040000|2024-07-28 15:20:40|17610.03|17530.03|17614.09|17534.09|17614.09|17534.09|17610.03|17530.03|10
1722180050000|2024-07-28 15:20:50|17614.11|17534.11|17615.34|17535.34|17615.34|17535.34|17614.07|17534.07|9
1722180060000|2024-07-28 15:21:00|17615.31|17535.31|17616.14|17536.14|17616.58|17536.58|17615.31|17535.31|10
1722180070000|2024-07-28 15:21:10|17616.05|17536.05|17615.28|17535.28|17616.12|17536.12|17615.28|17535.28|9
1722180080000|2024-07-28 15:21:20|17615.19|17535.19|17613.99|17533.99|17615.19|17535.19|17613.75|17533.75|9
1722180090000|2024-07-28 15:21:30|17613.85|17533.85|17613.34|17533.34|17613.85|17533.85|17613.29|17533.29|10
1722180100000|2024-07-28 15:21:40|17613.21|17533.21|17612.44|17532.44|17613.21|17533.21|17612.44|17532.44|9
1722180110000|2024-07-28 15:21:50|17612.45|17532.45|17611.49|17531.49|17612.45|17532.45|17611.42|17531.42|9
1722180120000|2024-07-28 15:22:00|17611.79|17531.79|17612.3|17532.3|17612.3|17532.3|17611.58|17531.58|10
1722180130000|2024-07-28 15:22:10|17611.48|17531.48|17610.51|17530.51|17611.48|17531.48|17610.51|17530.51|10
1722180140000|2024-07-28 15:22:20|17610.63|17530.63|17610.5|17530.5|17610.63|17530.63|17609.95|17529.95|9
1722180150000|2024-07-28 15:22:30|17610.82|17530.82|17612.4|17532.4|17612.4|17532.4|17610.82|17530.82|10
1722180160000|2024-07-28 15:22:40|17612.2|17532.2|17612.32|17532.32|17612.52|17532.52|17611.99|17531.99|9
1722180170000|2024-07-28 15:22:50|17612.31|17532.31|17612.66|17532.66|17612.72|17532.72|17612.31|17532.31|8
1722180180000|2024-07-28 15:23:00|17612.51|17532.51|17614.67|17534.67|17614.67|17534.67|17612.51|17532.51|8
1722180190000|2024-07-28 15:23:10|17614.75|17534.75|17616.44|17536.44|17616.44|17536.44|17614.75|17534.75|9
1722180200000|2024-07-28 15:23:20|17616.61|17536.61|17615.85|17535.85|17616.61|17536.61|17615.83|17535.83|9
1722180210000|2024-07-28 15:23:30|17615.88|17535.88|17615.72|17535.72|17616.37|17536.37|17615.61|17535.61|10
1722180220000|2024-07-28 15:23:40|17616.24|17536.24|17616.39|17536.39|17616.39|17536.39|17616.13|17536.13|9
1722180230000|2024-07-28 15:23:50|17616.23|17536.23|17615.6|17535.6|17616.23|17536.23|17615.6|17535.6|10
1722180240000|2024-07-28 15:24:00|17615.53|17535.53|17614.82|17534.82|17615.53|17535.53|17614.73|17534.73|10
1722180250000|2024-07-28 15:24:10|17614.85|17534.85|17615|17535|17615.55|17535.55|17614.84|17534.84|10
1722180260000|2024-07-28 15:24:20|17615.31|17535.31|17615.27|17535.27|17615.31|17535.31|17615|17535|8
1722180270000|2024-07-28 15:24:30|17615.1|17535.1|17614.35|17534.35|17615.1|17535.1|17614.28|17534.28|10
1722180280000|2024-07-28 15:24:40|17614.42|17534.42|17614.99|17534.99|17615.14|17535.14|17614.42|17534.42|10
1722180290000|2024-07-28 15:24:50|17615.02|17535.02|17615.8|17535.8|17616.03|17536.03|17615.02|17535.02|9
1722180300000|2024-07-28 15:25:00|17615.86|17535.86|17615.33|17535.33|17615.92|17535.92|17615.33|17535.33|10
1722180310000|2024-07-28 15:25:10|17615.68|17535.68|17613.85|17533.85|17615.81|17535.81|17613.85|17533.85|10
1722180320000|2024-07-28 15:25:20|17613.8|17533.8|17613.77|17533.77|17613.82|17533.82|17613.68|17533.68|10
1722180330000|2024-07-28 15:25:30|17613.75|17533.75|17613.26|17533.26|17613.75|17533.75|17612.99|17532.99|8
1722180340000|2024-07-28 15:25:40|17613.23|17533.23|17613.04|17533.04|17613.23|17533.23|17613.03|17533.03|6
1722180350000|2024-07-28 15:25:50|17612.94|17532.94|17612.36|17532.36|17612.94|17532.94|17612.36|17532.36|10
1722180360000|2024-07-28 15:26:00|17612.32|17532.32|17611.9|17531.9|17612.32|17532.32|17611.86|17531.86|7
1722180370000|2024-07-28 15:26:10|17610.8|17530.8|17610.04|17530.04|17610.8|17530.8|17610.02|17530.02|10
1722180380000|2024-07-28 15:26:20|17610.03|17530.03|17609.4|17529.4|17610.08|17530.08|17609.32|17529.32|10
1722180390000|2024-07-28 15:26:30|17609.39|17529.39|17607.37|17527.37|17609.47|17529.47|17607.37|17527.37|10
1722180400000|2024-07-28 15:26:40|17607.06|17527.06|17606.68|17526.68|17607.06|17527.06|17606.65|17526.65|10
1722180410000|2024-07-28 15:26:50|17606.48|17526.48|17608.48|17528.48|17608.48|17528.48|17606.48|17526.48|10
1722180420000|2024-07-28 15:27:00|17608.5|17528.5|17610.54|17530.54|17610.61|17530.61|17608.5|17528.5|9
1722180430000|2024-07-28 15:27:10|17609.87|17529.87|17609.94|17529.94|17610.09|17530.09|17609.8|17529.8|10
1722180440000|2024-07-28 15:27:20|17610.25|17530.25|17610.84|17530.84|17610.84|17530.84|17610.17|17530.17|9
1722180450000|2024-07-28 15:27:30|17610.95|17530.95|17612.28|17532.28|17612.28|17532.28|17610.77|17530.77|10
1722180460000|2024-07-28 15:27:40|17612.31|17532.31|17612.44|17532.44|17612.44|17532.44|17611.96|17531.96|9
1722180470000|2024-07-28 15:27:50|17612.58|17532.58|17612.46|17532.46|17612.59|17532.59|17612.33|17532.33|9
1722180480000|2024-07-28 15:28:00|17612.52|17532.52|17613.25|17533.25|17613.25|17533.25|17612.52|17532.52|10
1722180490000|2024-07-28 15:28:10|17613.27|17533.27|17614.22|17534.22|17614.4|17534.4|17613.27|17533.27|9
1722180500000|2024-07-28 15:28:20|17614.13|17534.13|17614.85|17534.85|17615.16|17535.16|17614.13|17534.13|9
1722180510000|2024-07-28 15:28:30|17614.82|17534.82|17615.47|17535.47|17615.63|17535.63|17614.82|17534.82|8
1722180520000|2024-07-28 15:28:40|17615.52|17535.52|17615.35|17535.35|17615.52|17535.52|17615.17|17535.17|10
1722180530000|2024-07-28 15:28:50|17615.32|17535.32|17614.8|17534.8|17615.49|17535.49|17614.8|17534.8|7
1722180540000|2024-07-28 15:29:00|17614.79|17534.79|17614.02|17534.02|17614.79|17534.79|17613.95|17533.95|10
1722180550000|2024-07-28 15:29:10|17613.97|17533.97|17614.07|17534.07|17614.3|17534.3|17613.95|17533.95|9
1722180560000|2024-07-28 15:29:20|17614.09|17534.09|17612.72|17532.72|17614.09|17534.09|17612.44|17532.44|8
1722180570000|2024-07-28 15:29:30|17612.73|17532.73|17612.83|17532.83|17612.91|17532.91|17612.24|17532.24|9
1722180580000|2024-07-28 15:29:40|17612.77|17532.77|17613.44|17533.44|17613.44|17533.44|17612.77|17532.77|6
1722180590000|2024-07-28 15:29:50|17613.53|17533.53|17616.71|17536.71|17616.71|17536.71|17613.53|17533.53|10
1722180600000|2024-07-28 15:30:00|17616.95|17536.95|17618.32|17538.32|17618.77|17538.77|17616.95|17536.95|10
1722180610000|2024-07-28 15:30:10|17618.7|17538.7|17622.17|17542.17|17622.17|17542.17|17618.68|17538.68|10
1722180620000|2024-07-28 15:30:20|17622.6|17542.6|17625.1|17545.1|17625.1|17545.1|17622.6|17542.6|10
1722180630000|2024-07-28 15:30:30|17625.52|17545.52|17626.69|17546.69|17626.73|17546.73|17625.52|17545.52|10
1722180640000|2024-07-28 15:30:40|17626.76|17546.76|17626.95|17546.95|17627.01|17547.01|17626.25|17546.25|9
1722180650000|2024-07-28 15:30:50|17626.15|17546.15|17628.59|17548.59|17628.59|17548.59|17626.15|17546.15|9
1722180660000|2024-07-28 15:31:00|17628.61|17548.61|17628.68|17548.68|17629.04|17549.04|17628.61|17548.61|8
1722180670000|2024-07-28 15:31:10|17628.5|17548.5|17629.13|17549.13|17629.35|17549.35|17628.44|17548.44|10
1722180680000|2024-07-28 15:31:20|17629.12|17549.12|17628.47|17548.47|17629.12|17549.12|17627.9|17547.9|10
1722180690000|2024-07-28 15:31:30|17628.41|17548.41|17626.74|17546.74|17628.47|17548.47|17626.74|17546.74|10
1722180700000|2024-07-28 15:31:40|17626.68|17546.68|17625.75|17545.75|17626.68|17546.68|17625.67|17545.67|10
1722180710000|2024-07-28 15:31:50|17625.7|17545.7|17624.66|17544.66|17625.7|17545.7|17624.61|17544.61|10
1722180720000|2024-07-28 15:32:00|17624.3|17544.3|17625.27|17545.27|17625.27|17545.27|17624.12|17544.12|10
1722180730000|2024-07-28 15:32:10|17625.21|17545.21|17624.04|17544.04|17625.33|17545.33|17624.04|17544.04|10
1722180740000|2024-07-28 15:32:20|17624.02|17544.02|17623.74|17543.74|17624.07|17544.07|17623.41|17543.41|10
1722180750000|2024-07-28 15:32:30|17623.76|17543.76|17622.03|17542.03|17623.76|17543.76|17621.97|17541.97|10
1722180760000|2024-07-28 15:32:40|17622.05|17542.05|17622.07|17542.07|17622.14|17542.14|17621.42|17541.42|10
1722180770000|2024-07-28 15:32:50|17622.21|17542.21|17621.73|17541.73|17622.56|17542.56|17621.73|17541.73|10
1722180780000|2024-07-28 15:33:00|17621.59|17541.59|17620.28|17540.28|17621.59|17541.59|17620.27|17540.27|10
1722180790000|2024-07-28 15:33:10|17620.19|17540.19|17619.1|17539.1|17620.19|17540.19|17618.47|17538.47|9
1722180800000|2024-07-28 15:33:20|17618.47|17538.47|17617.81|17537.81|17618.47|17538.47|17617.69|17537.69|9
1722180810000|2024-07-28 15:33:30|17617.94|17537.94|17618.23|17538.23|17618.23|17538.23|17617.92|17537.92|10
1722180820000|2024-07-28 15:33:40|17618.38|17538.38|17618.37|17538.37|17618.43|17538.43|17618.37|17538.37|6
1722180830000|2024-07-28 15:33:50|17618.46|17538.46|17617.97|17537.97|17618.46|17538.46|17617.96|17537.96|10
1722180840000|2024-07-28 15:34:00|17618.07|17538.07|17617.78|17537.78|17618.07|17538.07|17617.53|17537.53|10
1722180850000|2024-07-28 15:34:10|17617.01|17537.01|17617.55|17537.55|17617.65|17537.65|17616.95|17536.95|10
1722180860000|2024-07-28 15:34:20|17617.61|17537.61|17617.42|17537.42|17617.68|17537.68|17617.32|17537.32|9
1722180870000|2024-07-28 15:34:30|17617.45|17537.45|17619.17|17539.17|17619.43|17539.43|17617.45|17537.45|10
1722180880000|2024-07-28 15:34:40|17618.82|17538.82|17614.26|17534.26|17618.82|17538.82|17614.25|17534.25|10
1722180890000|2024-07-28 15:34:50|17614.18|17534.18|17612.45|17532.45|17614.18|17534.18|17612.45|17532.45|10
1722180900000|2024-07-28 15:35:00|17612.46|17532.46|17612.82|17532.82|17613.26|17533.26|17612.46|17532.46|8
1722180910000|2024-07-28 15:35:10|17612.7|17532.7|17610.91|17530.91|17612.7|17532.7|17610.91|17530.91|10
1722180920000|2024-07-28 15:35:20|17610.71|17530.71|17610.4|17530.4|17610.71|17530.71|17610.37|17530.37|10
1722180930000|2024-07-28 15:35:30|17610.48|17530.48|17608.24|17528.24|17610.48|17530.48|17608.24|17528.24|10
1722180940000|2024-07-28 15:35:40|17607.86|17527.86|17608.41|17528.41|17608.41|17528.41|17607.86|17527.86|6
1722180950000|2024-07-28 15:35:50|17608.4|17528.4|17606.98|17526.98|17608.49|17528.49|17606.98|17526.98|10
1722180960000|2024-07-28 15:36:00|17607.36|17527.36|17605.43|17525.43|17607.65|17527.65|17605.43|17525.43|10
1722180970000|2024-07-28 15:36:10|17605.06|17525.06|17604.78|17524.78|17605.18|17525.18|17604.75|17524.75|9
1722180980000|2024-07-28 15:36:20|17604.67|17524.67|17604.21|17524.21|17605.44|17525.44|17604.05|17524.05|10
1722180990000|2024-07-28 15:36:30|17604.24|17524.24|17602.91|17522.91|17604.24|17524.24|17602.91|17522.91|10
1722181000000|2024-07-28 15:36:40|17602.89|17522.89|17602.6|17522.6|17602.89|17522.89|17602.46|17522.46|9
1722181010000|2024-07-28 15:36:50|17602.92|17522.92|17602.2|17522.2|17602.92|17522.92|17602.13|17522.13|10
1722181020000|2024-07-28 15:37:00|17602.16|17522.16|17599.39|17519.39|17602.16|17522.16|17599.39|17519.39|10
1722181030000|2024-07-28 15:37:10|17598.79|17518.79|17598.78|17518.78|17598.84|17518.84|17598.32|17518.32|10
1722181040000|2024-07-28 15:37:20|17598.73|17518.73|17598.53|17518.53|17598.73|17518.73|17598.4|17518.4|8
1722181050000|2024-07-28 15:37:30|17598.97|17518.97|17598.55|17518.55|17598.97|17518.97|17598.5|17518.5|9
1722181060000|2024-07-28 15:37:40|17599|17519|17599.33|17519.33|17599.61|17519.61|17599|17519|10
1722181070000|2024-07-28 15:37:50|17599.44|17519.44|17599.35|17519.35|17599.44|17519.44|17599.2|17519.2|9
1722181080000|2024-07-28 15:38:00|17599.31|17519.31|17601.49|17521.49|17601.49|17521.49|17598.86|17518.86|10
1722181090000|2024-07-28 15:38:10|17602.02|17522.02|17602.72|17522.72|17602.91|17522.91|17602.02|17522.02|10
1722181100000|2024-07-28 15:38:20|17602.66|17522.66|17604.23|17524.23|17604.27|17524.27|17602.59|17522.59|10
1722181110000|2024-07-28 15:38:30|17604.2|17524.2|17601.68|17521.68|17604.82|17524.82|17601.68|17521.68|10
1722181120000|2024-07-28 15:38:40|17601.65|17521.65|17599.59|17519.59|17601.65|17521.65|17599.46|17519.46|10
1722181130000|2024-07-28 15:38:50|17599.35|17519.35|17597.17|17517.17|17599.64|17519.64|17597.17|17517.17|10
1722181140000|2024-07-28 15:39:00|17596.22|17516.22|17594.57|17514.57|17596.31|17516.31|17594.57|17514.57|10
1722181150000|2024-07-28 15:39:10|17594.23|17514.23|17592.71|17512.71|17594.23|17514.23|17592.56|17512.56|10
1722181160000|2024-07-28 15:39:20|17592.69|17512.69|17592.99|17512.99|17592.99|17512.99|17592.69|17512.69|9
1722181170000|2024-07-28 15:39:30|17592.97|17512.97|17589.71|17509.71|17592.97|17512.97|17589.71|17509.71|10
1722181180000|2024-07-28 15:39:40|17589.39|17509.39|17590.05|17510.05|17590.13|17510.13|17589.17|17509.17|8
1722181190000|2024-07-28 15:39:50|17590.24|17510.24|17589.39|17509.39|17590.29|17510.29|17589.25|17509.25|10
1722181200000|2024-07-28 15:40:00|17588.87|17508.87|17588.87|17508.87|17588.87|17508.87|17588.21|17508.21|10
1722181210000|2024-07-28 15:40:10|17589|17509|17592.65|17512.65|17592.65|17512.65|17589|17509|10
1722181220000|2024-07-28 15:40:20|17592.91|17512.91|17594.89|17514.89|17594.89|17514.89|17592.76|17512.76|10
1722181230000|2024-07-28 15:40:30|17595.3|17515.3|17600.03|17520.03|17600.03|17520.03|17595.3|17515.3|10
1722181240000|2024-07-28 15:40:40|17600.33|17520.33|17602.02|17522.02|17602.02|17522.02|17600.33|17520.33|9
1722181250000|2024-07-28 15:40:50|17601.8|17521.8|17601.57|17521.57|17602.5|17522.5|17601.57|17521.57|10
1722181260000|2024-07-28 15:41:00|17601.12|17521.12|17599.79|17519.79|17601.12|17521.12|17599.79|17519.79|10
1722181270000|2024-07-28 15:41:10|17599.93|17519.93|17600.64|17520.64|17600.98|17520.98|17599.76|17519.76|10
1722181280000|2024-07-28 15:41:20|17600.73|17520.73|17603.24|17523.24|17603.24|17523.24|17600.73|17520.73|10
1722181290000|2024-07-28 15:41:30|17604.12|17524.12|17605.64|17525.64|17605.87|17525.87|17604.12|17524.12|10
1722181300000|2024-07-28 15:41:40|17605.5|17525.5|17604.86|17524.86|17605.5|17525.5|17604.56|17524.56|9
1722181310000|2024-07-28 15:41:50|17604.85|17524.85|17606.25|17526.25|17606.25|17526.25|17604.7|17524.7|10
1722181320000|2024-07-28 15:42:00|17606.38|17526.38|17609.17|17529.17|17609.17|17529.17|17606.38|17526.38|9
1722181330000|2024-07-28 15:42:10|17609.56|17529.56|17611.93|17531.93|17611.93|17531.93|17609.56|17529.56|10
1722181340000|2024-07-28 15:42:20|17612.51|17532.51|17613.74|17533.74|17613.74|17533.74|17612.51|17532.51|10
1722181350000|2024-07-28 15:42:30|17613.81|17533.81|17615.02|17535.02|17615.02|17535.02|17613.81|17533.81|8
1722181360000|2024-07-28 15:42:40|17615.06|17535.06|17616.28|17536.28|17616.28|17536.28|17615.06|17535.06|8
1722181370000|2024-07-28 15:42:50|17616.57|17536.57|17617.79|17537.79|17617.91|17537.91|17616.57|17536.57|9
1722181380000|2024-07-28 15:43:00|17618.57|17538.57|17619.98|17539.98|17620.14|17540.14|17618.57|17538.57|10
1722181390000|2024-07-28 15:43:10|17620.07|17540.07|17620.66|17540.66|17620.8|17540.8|17620.07|17540.07|10
1722181400000|2024-07-28 15:43:20|17620.56|17540.56|17621.8|17541.8|17621.8|17541.8|17620.56|17540.56|10
1722181410000|2024-07-28 15:43:30|17621.79|17541.79|17622.28|17542.28|17622.57|17542.57|17621.79|17541.79|10
1722181420000|2024-07-28 15:43:40|17622.29|17542.29|17622.04|17542.04|17622.4|17542.4|17622.04|17542.04|9
1722181430000|2024-07-28 15:43:50|17621.98|17541.98|17625.96|17545.96|17625.96|17545.96|17621.98|17541.98|10
1722181440000|2024-07-28 15:44:00|17625.71|17545.71|17624.64|17544.64|17625.71|17545.71|17624.64|17544.64|8
1722181450000|2024-07-28 15:44:10|17624.7|17544.7|17623.53|17543.53|17624.72|17544.72|17623.08|17543.08|10
1722181460000|2024-07-28 15:44:20|17623.41|17543.41|17624|17544|17624|17544|17623.26|17543.26|10
1722181470000|2024-07-28 15:44:30|17624.08|17544.08|17626.13|17546.13|17626.54|17546.54|17624.08|17544.08|10
1722181480000|2024-07-28 15:44:40|17626.3|17546.3|17626.38|17546.38|17626.55|17546.55|17626.27|17546.27|10
1722181490000|2024-07-28 15:44:50|17626.3|17546.3|17625.11|17545.11|17626.3|17546.3|17625.11|17545.11|10
1722181500000|2024-07-28 15:45:00|17624.93|17544.93|17622.86|17542.86|17624.93|17544.93|17622.78|17542.78|10
1722181510000|2024-07-28 15:45:10|17622.79|17542.79|17623.92|17543.92|17624|17544|17622.79|17542.79|10
1722181520000|2024-07-28 15:45:20|17623.99|17543.99|17620.84|17540.84|17624.04|17544.04|17620.84|17540.84|10
1722181530000|2024-07-28 15:45:30|17620.65|17540.65|17621.18|17541.18|17621.54|17541.54|17620.58|17540.58|9
1722181540000|2024-07-28 15:45:40|17621.17|17541.17|17621.46|17541.46|17621.52|17541.52|17621.17|17541.17|9
1722181550000|2024-07-28 15:45:50|17621.47|17541.47|17624.58|17544.58|17624.72|17544.72|17621.47|17541.47|10
1722181560000|2024-07-28 15:46:00|17624.14|17544.14|17624.01|17544.01|17624.14|17544.14|17623.99|17543.99|10
1722181570000|2024-07-28 15:46:10|17624.02|17544.02|17623.02|17543.02|17624.02|17544.02|17622.8|17542.8|10
1722181580000|2024-07-28 15:46:20|17622.99|17542.99|17623.25|17543.25|17623.25|17543.25|17622.93|17542.93|9
1722181590000|2024-07-28 15:46:30|17623.19|17543.19|17622.76|17542.76|17623.19|17543.19|17622.7|17542.7|8
1722181600000|2024-07-28 15:46:40|17622.75|17542.75|17621.17|17541.17|17622.75|17542.75|17621.16|17541.16|10
1722181610000|2024-07-28 15:46:50|17621.16|17541.16|17619.19|17539.19|17621.16|17541.16|17619.19|17539.19|10
1722181620000|2024-07-28 15:47:00|17618.79|17538.79|17616.24|17536.24|17618.79|17538.79|17616.24|17536.24|10
1722181630000|2024-07-28 15:47:10|17616.19|17536.19|17614.85|17534.85|17616.22|17536.22|17614.84|17534.84|10
1722181640000|2024-07-28 15:47:20|17614.89|17534.89|17617.95|17537.95|17617.95|17537.95|17614.6|17534.6|10
1722181650000|2024-07-28 15:47:30|17617.96|17537.96|17619.12|17539.12|17619.12|17539.12|17617.96|17537.96|10
1722181660000|2024-07-28 15:47:40|17619.07|17539.07|17624.04|17544.04|17624.04|17544.04|17619.07|17539.07|10
1722181670000|2024-07-28 15:47:50|17624.02|17544.02|17624.64|17544.64|17625.83|17545.83|17624.01|17544.01|9
1722181680000|2024-07-28 15:48:00|17624.78|17544.78|17626.85|17546.85|17626.85|17546.85|17624.78|17544.78|10
1722181690000|2024-07-28 15:48:10|17626.77|17546.77|17627.89|17547.89|17627.89|17547.89|17626.62|17546.62|9
1722181700000|2024-07-28 15:48:20|17627.91|17547.91|17630.13|17550.13|17630.13|17550.13|17627.91|17547.91|9
1722181710000|2024-07-28 15:48:30|17630.24|17550.24|17630.24|17550.24|17630.49|17550.49|17630.24|17550.24|9
1722181720000|2024-07-28 15:48:40|17630.21|17550.21|17629.98|17549.98|17630.26|17550.26|17629.96|17549.96|8
1722181730000|2024-07-28 15:48:50|17630.09|17550.09|17630.53|17550.53|17630.86|17550.86|17630.09|17550.09|10
1722181740000|2024-07-28 15:49:00|17630.56|17550.56|17631.95|17551.95|17631.95|17551.95|17630.56|17550.56|8
1722181750000|2024-07-28 15:49:10|17632.59|17552.59|17634.38|17554.38|17634.38|17554.38|17632.59|17552.59|10
1722181760000|2024-07-28 15:49:20|17634.73|17554.73|17634.52|17554.52|17634.73|17554.73|17634.52|17554.52|8
1722181770000|2024-07-28 15:49:30|17634.51|17554.51|17634.51|17554.51|17634.83|17554.83|17634.51|17554.51|10
1722181780000|2024-07-28 15:49:40|17634.54|17554.54|17631.81|17551.81|17634.55|17554.55|17631.81|17551.81|10
1722181790000|2024-07-28 15:49:50|17631.66|17551.66|17631.61|17551.61|17631.67|17551.67|17631.17|17551.17|9
1722181800000|2024-07-28 15:50:00|17631.32|17551.32|17629.28|17549.28|17631.32|17551.32|17629.28|17549.28|10
1722181810000|2024-07-28 15:50:10|17629.02|17549.02|17627.57|17547.57|17629.02|17549.02|17627.57|17547.57|10
1722181820000|2024-07-28 15:50:20|17627.71|17547.71|17627.27|17547.27|17627.92|17547.92|17627.27|17547.27|8
1722181830000|2024-07-28 15:50:30|17626.66|17546.66|17624.76|17544.76|17626.66|17546.66|17624.76|17544.76|10
1722181840000|2024-07-28 15:50:40|17624.56|17544.56|17622.7|17542.7|17624.56|17544.56|17622.7|17542.7|10
1722181850000|2024-07-28 15:50:50|17622.5|17542.5|17623.38|17543.38|17623.5|17543.5|17622.28|17542.28|10
1722181860000|2024-07-28 15:51:00|17623.53|17543.53|17623.03|17543.03|17623.53|17543.53|17623.03|17543.03|10
1722181870000|2024-07-28 15:51:10|17622.97|17542.97|17622.5|17542.5|17622.97|17542.97|17622.5|17542.5|9
1722181880000|2024-07-28 15:51:20|17622.41|17542.41|17622.2|17542.2|17622.41|17542.41|17620.87|17540.87|10
1722181890000|2024-07-28 15:51:30|17622.29|17542.29|17621.5|17541.5|17622.29|17542.29|17621.5|17541.5|8
1722181900000|2024-07-28 15:51:40|17621.49|17541.49|17615.33|17535.33|17621.49|17541.49|17615.33|17535.33|10
1722181910000|2024-07-28 15:51:50|17614.53|17534.53|17611.95|17531.95|17614.53|17534.53|17611.95|17531.95|10
1722181920000|2024-07-28 15:52:00|17611.71|17531.71|17611.07|17531.07|17612.2|17532.2|17611.07|17531.07|10
1722181930000|2024-07-28 15:52:10|17610.49|17530.49|17609.02|17529.02|17610.49|17530.49|17608.44|17528.44|10
1722181940000|2024-07-28 15:52:20|17609.76|17529.76|17610.82|17530.82|17611.01|17531.01|17609.76|17529.76|10
1722181950000|2024-07-28 15:52:30|17610.79|17530.79|17611.12|17531.12|17611.31|17531.31|17610.78|17530.78|9
1722181960000|2024-07-28 15:52:40|17611.09|17531.09|17611.76|17531.76|17611.76|17531.76|17610.74|17530.74|9
1722181970000|2024-07-28 15:52:50|17612.22|17532.22|17609.9|17529.9|17612.44|17532.44|17609.9|17529.9|10
1722181980000|2024-07-28 15:53:00|17609.64|17529.64|17608.82|17528.82|17609.88|17529.88|17608.82|17528.82|10
1722181990000|2024-07-28 15:53:10|17608.88|17528.88|17607.23|17527.23|17608.9|17528.9|17607.23|17527.23|10
1722182000000|2024-07-28 15:53:20|17607.16|17527.16|17606.34|17526.34|17607.16|17527.16|17606.3|17526.3|9
1722182010000|2024-07-28 15:53:30|17606.32|17526.32|17606.26|17526.26|17606.42|17526.42|17606.08|17526.08|8
1722182020000|2024-07-28 15:53:40|17606.02|17526.02|17604.59|17524.59|17606.07|17526.07|17604.59|17524.59|10
1722182030000|2024-07-28 15:53:50|17604.56|17524.56|17603.72|17523.72|17604.56|17524.56|17603.5|17523.5|10
1722182040000|2024-07-28 15:54:00|17603.82|17523.82|17605.06|17525.06|17605.06|17525.06|17603.82|17523.82|10
1722182050000|2024-07-28 15:54:10|17605.61|17525.61|17606.27|17526.27|17606.86|17526.86|17605.61|17525.61|10
1722182060000|2024-07-28 15:54:20|17606.17|17526.17|17605.55|17525.55|17606.19|17526.19|17605.55|17525.55|9
1722182070000|2024-07-28 15:54:30|17605.53|17525.53|17605.52|17525.52|17605.54|17525.54|17605.49|17525.49|6
1722182080000|2024-07-28 15:54:40|17605.51|17525.51|17605.82|17525.82|17605.85|17525.85|17605.5|17525.5|7
1722182090000|2024-07-28 15:54:50|17605.69|17525.69|17605.28|17525.28|17605.69|17525.69|17605.22|17525.22|10
1722182100000|2024-07-28 15:55:00|17605.26|17525.26|17606.62|17526.62|17606.62|17526.62|17605.25|17525.25|10
1722182110000|2024-07-28 15:55:10|17606.61|17526.61|17604.72|17524.72|17606.72|17526.72|17604.57|17524.57|10
1722182120000|2024-07-28 15:55:20|17605.51|17525.51|17604.59|17524.59|17606.03|17526.03|17604.54|17524.54|9
1722182130000|2024-07-28 15:55:30|17604.85|17524.85|17605.45|17525.45|17605.56|17525.56|17604.85|17524.85|9
1722182140000|2024-07-28 15:55:40|17605.5|17525.5|17607.45|17527.45|17607.55|17527.55|17605.5|17525.5|10
1722182150000|2024-07-28 15:55:50|17607.24|17527.24|17606.6|17526.6|17607.34|17527.34|17606.6|17526.6|8
1722182160000|2024-07-28 15:56:00|17606.44|17526.44|17604.39|17524.39|17606.44|17526.44|17604.39|17524.39|9
1722182170000|2024-07-28 15:56:10|17604.05|17524.05|17604.05|17524.05|17604.07|17524.07|17603.47|17523.47|9
1722182180000|2024-07-28 15:56:20|17604.04|17524.04|17602.11|17522.11|17604.04|17524.04|17602.11|17522.11|10
1722182190000|2024-07-28 15:56:30|17602.16|17522.16|17601.55|17521.55|17602.28|17522.28|17601.55|17521.55|8
1722182200000|2024-07-28 15:56:40|17601.51|17521.51|17601.14|17521.14|17601.6|17521.6|17601.14|17521.14|10
1722182210000|2024-07-28 15:56:50|17601.15|17521.15|17601.16|17521.16|17601.46|17521.46|17601.04|17521.04|8
1722182220000|2024-07-28 15:57:00|17601.17|17521.17|17601.95|17521.95|17601.95|17521.95|17601.08|17521.08|8
1722182230000|2024-07-28 15:57:10|17602.02|17522.02|17602.32|17522.32|17602.32|17522.32|17602|17522|8
1722182240000|2024-07-28 15:57:20|17601.9|17521.9|17601.85|17521.85|17602.15|17522.15|17601.73|17521.73|8
1722182250000|2024-07-28 15:57:30|17601.83|17521.83|17602.36|17522.36|17602.36|17522.36|17601.67|17521.67|10
1722182260000|2024-07-28 15:57:40|17603.11|17523.11|17605.56|17525.56|17605.56|17525.56|17603.11|17523.11|10
1722182270000|2024-07-28 15:57:50|17605.65|17525.65|17606.31|17526.31|17606.39|17526.39|17605.65|17525.65|10
1722182280000|2024-07-28 15:58:00|17606.67|17526.67|17607.15|17527.15|17607.3|17527.3|17606.6|17526.6|10
1722182290000|2024-07-28 15:58:10|17607.14|17527.14|17607.06|17527.06|17607.14|17527.14|17606.97|17526.97|9
1722182300000|2024-07-28 15:58:20|17607.07|17527.07|17607.64|17527.64|17608.23|17528.23|17606.89|17526.89|10
1722182310000|2024-07-28 15:58:30|17607.57|17527.57|17607.23|17527.23|17607.73|17527.73|17607.23|17527.23|10
1722182320000|2024-07-28 15:58:40|17607.29|17527.29|17607.25|17527.25|17607.37|17527.37|17607.25|17527.25|9
1722182330000|2024-07-28 15:58:50|17607.16|17527.16|17606.78|17526.78|17607.18|17527.18|17606.78|17526.78|10
1722182340000|2024-07-28 15:59:00|17606.8|17526.8|17606.71|17526.71|17606.8|17526.8|17606.51|17526.51|7
1722182350000|2024-07-28 15:59:10|17606.6|17526.6|17606.85|17526.85|17607.28|17527.28|17606.6|17526.6|10
1722182360000|2024-07-28 15:59:20|17606.08|17526.08|17604|17524|17606.08|17526.08|17604|17524|10
1722182370000|2024-07-28 15:59:30|17603.65|17523.65|17603.81|17523.81|17603.81|17523.81|17603.44|17523.44|10
1722182380000|2024-07-28 15:59:40|17603.98|17523.98|17604.01|17524.01|17604.01|17524.01|17603.79|17523.79|10
1722182390000|2024-07-28 15:59:50|17604.12|17524.12|17604.35|17524.35|17604.35|17524.35|17603.91|17523.91|9
1722182400000|2024-07-28 16:00:00|17604.34|17524.34|17603.8|17523.8|17604.92|17524.92|17603.8|17523.8|9
1722182410000|2024-07-28 16:00:10|17603.87|17523.87|17605.95|17525.95|17605.95|17525.95|17603.87|17523.87|10
1722182420000|2024-07-28 16:00:20|17606.17|17526.17|17606.21|17526.21|17606.46|17526.46|17606.1|17526.1|10
1722182430000|2024-07-28 16:00:30|17606.17|17526.17|17605.52|17525.52|17606.22|17526.22|17605.46|17525.46|10
1722182440000|2024-07-28 16:00:40|17605.5|17525.5|17605.48|17525.48|17605.56|17525.56|17605.32|17525.32|10
1722182450000|2024-07-28 16:00:50|17605.54|17525.54|17605.43|17525.43|17605.87|17525.87|17605.43|17525.43|10
1722182460000|2024-07-28 16:01:00|17605.57|17525.57|17609.86|17529.86|17609.86|17529.86|17605.47|17525.47|10
1722182470000|2024-07-28 16:01:10|17610.13|17530.13|17614.86|17534.86|17614.86|17534.86|17610.13|17530.13|10
1722182480000|2024-07-28 16:01:20|17615.1|17535.1|17614.85|17534.85|17615.36|17535.36|17614.63|17534.63|10
1722182490000|2024-07-28 16:01:30|17614.92|17534.92|17613.66|17533.66|17614.99|17534.99|17613.57|17533.57|10
1722182500000|2024-07-28 16:01:40|17613.84|17533.84|17614.58|17534.58|17615.31|17535.31|17613.84|17533.84|10
1722182510000|2024-07-28 16:01:50|17614.4|17534.4|17613.22|17533.22|17614.7|17534.7|17613.22|17533.22|10
1722182520000|2024-07-28 16:02:00|17613.17|17533.17|17611.68|17531.68|17613.17|17533.17|17611.68|17531.68|10
1722182530000|2024-07-28 16:02:10|17611.47|17531.47|17611.6|17531.6|17612.02|17532.02|17611.47|17531.47|8
1722182540000|2024-07-28 16:02:20|17611.61|17531.61|17610.46|17530.46|17611.63|17531.63|17610.41|17530.41|10
1722182550000|2024-07-28 16:02:30|17610.48|17530.48|17610.13|17530.13|17610.54|17530.54|17610.11|17530.11|10
1722182560000|2024-07-28 16:02:40|17609.9|17529.9|17609.46|17529.46|17609.93|17529.93|17609.46|17529.46|8
1722182570000|2024-07-28 16:02:50|17609.21|17529.21|17608.79|17528.79|17609.35|17529.35|17608.79|17528.79|10
1722182580000|2024-07-28 16:03:00|17608.66|17528.66|17607.96|17527.96|17608.88|17528.88|17607.82|17527.82|10
1722182590000|2024-07-28 16:03:10|17607.93|17527.93|17606.76|17526.76|17607.94|17527.94|17606.71|17526.71|10
1722182600000|2024-07-28 16:03:20|17607.1|17527.1|17607.11|17527.11|17607.16|17527.16|17606.88|17526.88|10
1722182610000|2024-07-28 16:03:30|17607.17|17527.17|17608.3|17528.3|17608.3|17528.3|17607.09|17527.09|9
1722182620000|2024-07-28 16:03:40|17608.51|17528.51|17608.79|17528.79|17608.85|17528.85|17608.5|17528.5|10
1722182630000|2024-07-28 16:03:50|17607.8|17527.8|17607.61|17527.61|17608.31|17528.31|17607.51|17527.51|10
1722182640000|2024-07-28 16:04:00|17607.66|17527.66|17608.5|17528.5|17608.51|17528.51|17607.65|17527.65|7
1722182650000|2024-07-28 16:04:10|17608.49|17528.49|17610.96|17530.96|17610.96|17530.96|17608.37|17528.37|10
1722182660000|2024-07-28 16:04:20|17611.1|17531.1|17611.76|17531.76|17611.76|17531.76|17611.1|17531.1|10
1722182670000|2024-07-28 16:04:30|17611.77|17531.77|17611.75|17531.75|17612.23|17532.23|17611.71|17531.71|10
1722182680000|2024-07-28 16:04:40|17611.89|17531.89|17612.12|17532.12|17612.12|17532.12|17611.8|17531.8|10
1722182690000|2024-07-28 16:04:50|17612.11|17532.11|17611.48|17531.48|17612.26|17532.26|17611.3|17531.3|10
1722182700000|2024-07-28 16:05:00|17611.46|17531.46|17610.39|17530.39|17611.46|17531.46|17610.34|17530.34|10
1722182710000|2024-07-28 16:05:10|17610.29|17530.29|17611.85|17531.85|17611.85|17531.85|17610.29|17530.29|10
1722182720000|2024-07-28 16:05:20|17611.83|17531.83|17612.79|17532.79|17612.79|17532.79|17611.78|17531.78|9
1722182730000|2024-07-28 16:05:30|17612.96|17532.96|17616.43|17536.43|17616.43|17536.43|17612.96|17532.96|9
1722182740000|2024-07-28 16:05:40|17616.49|17536.49|17617.66|17537.66|17617.66|17537.66|17616.49|17536.49|10
1722182750000|2024-07-28 16:05:50|17617.72|17537.72|17618.44|17538.44|17618.44|17538.44|17617.72|17537.72|9
1722182760000|2024-07-28 16:06:00|17618.49|17538.49|17617.83|17537.83|17618.49|17538.49|17617.83|17537.83|7
1722182770000|2024-07-28 16:06:10|17617.51|17537.51|17614.89|17534.89|17617.51|17537.51|17614.84|17534.84|10
1722182780000|2024-07-28 16:06:20|17614.57|17534.57|17614.55|17534.55|17614.57|17534.57|17613.67|17533.67|9
1722182790000|2024-07-28 16:06:30|17614.53|17534.53|17616.14|17536.14|17616.27|17536.27|17614.53|17534.53|10
1722182800000|2024-07-28 16:06:40|17616.13|17536.13|17616.42|17536.42|17616.5|17536.5|17616.13|17536.13|10
1722182810000|2024-07-28 16:06:50|17616.41|17536.41|17615.95|17535.95|17616.41|17536.41|17615.89|17535.89|9
1722182820000|2024-07-28 16:07:00|17615.47|17535.47|17614.75|17534.75|17615.47|17535.47|17614.14|17534.14|9
1722182830000|2024-07-28 16:07:10|17614.16|17534.16|17614.16|17534.16|17614.32|17534.32|17613.9|17533.9|9
1722182840000|2024-07-28 16:07:20|17614.23|17534.23|17614.87|17534.87|17614.87|17534.87|17614|17534|8
1722182850000|2024-07-28 16:07:30|17614.89|17534.89|17615.81|17535.81|17615.81|17535.81|17614.73|17534.73|10
1722182860000|2024-07-28 16:07:40|17615.79|17535.79|17615.65|17535.65|17615.9|17535.9|17615.62|17535.62|10
1722182870000|2024-07-28 16:07:50|17615.51|17535.51|17616.32|17536.32|17616.32|17536.32|17615.49|17535.49|9
1722182880000|2024-07-28 16:08:00|17616.48|17536.48|17617.37|17537.37|17617.37|17537.37|17616.48|17536.48|7
1722182890000|2024-07-28 16:08:10|17617.35|17537.35|17617.69|17537.69|17617.69|17537.69|17617.35|17537.35|10
1722182900000|2024-07-28 16:08:20|17617.79|17537.79|17617.94|17537.94|17618.17|17538.17|17617.79|17537.79|9
1722182910000|2024-07-28 16:08:30|17618.52|17538.52|17619.88|17539.88|17619.88|17539.88|17618.43|17538.43|10
1722182920000|2024-07-28 16:08:40|17619.99|17539.99|17621.12|17541.12|17621.25|17541.25|17619.99|17539.99|10
1722182930000|2024-07-28 16:08:50|17621.09|17541.09|17621.2|17541.2|17621.51|17541.51|17621.09|17541.09|10
1722182940000|2024-07-28 16:09:00|17621.08|17541.08|17621.02|17541.02|17621.23|17541.23|17620.92|17540.92|8
1722182950000|2024-07-28 16:09:10|17621.13|17541.13|17620.2|17540.2|17621.25|17541.25|17620.2|17540.2|10
1722182960000|2024-07-28 16:09:20|17620.27|17540.27|17620.43|17540.43|17620.43|17540.43|17619.95|17539.95|10
1722182970000|2024-07-28 16:09:30|17620.42|17540.42|17621.26|17541.26|17621.26|17541.26|17620.42|17540.42|9
1722182980000|2024-07-28 16:09:40|17621.19|17541.19|17621.84|17541.84|17621.94|17541.94|17621.19|17541.19|8
1722182990000|2024-07-28 16:09:50|17621.83|17541.83|17622.06|17542.06|17622.16|17542.16|17621.83|17541.83|10
1722183000000|2024-07-28 16:10:00|17622.02|17542.02|17622.1|17542.1|17622.17|17542.17|17621.86|17541.86|9
1722183010000|2024-07-28 16:10:10|17622.09|17542.09|17623.74|17543.74|17624.27|17544.27|17622.09|17542.09|9
1722183020000|2024-07-28 16:10:20|17623.94|17543.94|17623.88|17543.88|17624.63|17544.63|17623.71|17543.71|10
1722183030000|2024-07-28 16:10:30|17623.51|17543.51|17623.27|17543.27|17623.66|17543.66|17623.01|17543.01|10
1722183040000|2024-07-28 16:10:40|17623.5|17543.5|17623.75|17543.75|17623.76|17543.76|17623.47|17543.47|9
1722183050000|2024-07-28 16:10:50|17623.62|17543.62|17622.26|17542.26|17623.62|17543.62|17622.26|17542.26|10
1722183060000|2024-07-28 16:11:00|17621.96|17541.96|17622.54|17542.54|17622.89|17542.89|17621.96|17541.96|10
1722183070000|2024-07-28 16:11:10|17622.53|17542.53|17621.09|17541.09|17622.53|17542.53|17621.03|17541.03|10
1722183080000|2024-07-28 16:11:20|17621|17541|17620.45|17540.45|17621|17541|17620.45|17540.45|9
1722183090000|2024-07-28 16:11:30|17620|17540|17618.37|17538.37|17620|17540|17618.36|17538.36|10
1722183100000|2024-07-28 16:11:40|17618.43|17538.43|17617.37|17537.37|17618.63|17538.63|17617.37|17537.37|10
1722183110000|2024-07-28 16:11:50|17617.57|17537.57|17616.61|17536.61|17617.57|17537.57|17616.57|17536.57|9
1722183120000|2024-07-28 16:12:00|17616.5|17536.5|17616.49|17536.49|17616.51|17536.51|17616.45|17536.45|7
1722183130000|2024-07-28 16:12:10|17616.29|17536.29|17616.18|17536.18|17616.35|17536.35|17615.47|17535.47|9
1722183140000|2024-07-28 16:12:20|17616.74|17536.74|17618.65|17538.65|17618.7|17538.7|17616.74|17536.74|10
1722183150000|2024-07-28 16:12:30|17618.59|17538.59|17618.95|17538.95|17619.26|17539.26|17618.59|17538.59|9
1722183160000|2024-07-28 16:12:40|17618.15|17538.15|17617.77|17537.77|17618.15|17538.15|17617.74|17537.74|8
1722183170000|2024-07-28 16:12:50|17617.02|17537.02|17616.18|17536.18|17617.02|17537.02|17615.83|17535.83|9
1722183180000|2024-07-28 16:13:00|17615.91|17535.91|17616.29|17536.29|17616.43|17536.43|17615.91|17535.91|10
1722183190000|2024-07-28 16:13:10|17616.31|17536.31|17616.01|17536.01|17616.42|17536.42|17615.77|17535.77|8
1722183200000|2024-07-28 16:13:20|17616.19|17536.19|17613.83|17533.83|17616.19|17536.19|17613.75|17533.75|9
1722183210000|2024-07-28 16:13:30|17613.82|17533.82|17613.64|17533.64|17614.05|17534.05|17613.64|17533.64|10
1722183220000|2024-07-28 16:13:40|17613.65|17533.65|17613.76|17533.76|17614.11|17534.11|17613.64|17533.64|10
1722183230000|2024-07-28 16:13:50|17613.85|17533.85|17611.13|17531.13|17613.85|17533.85|17611.13|17531.13|9
1722183240000|2024-07-28 16:14:00|17610.8|17530.8|17609.88|17529.88|17610.8|17530.8|17609.88|17529.88|10
1722183250000|2024-07-28 16:14:10|17609.63|17529.63|17610.22|17530.22|17610.22|17530.22|17609.42|17529.42|8
1722183260000|2024-07-28 16:14:20|17610.68|17530.68|17612.41|17532.41|17612.41|17532.41|17610.68|17530.68|10
1722183270000|2024-07-28 16:14:30|17612.27|17532.27|17611.59|17531.59|17612.27|17532.27|17611.59|17531.59|9
1722183280000|2024-07-28 16:14:40|17611.5|17531.5|17610.69|17530.69|17611.5|17531.5|17610.69|17530.69|9
1722183290000|2024-07-28 16:14:50|17610.66|17530.66|17610.57|17530.57|17610.78|17530.78|17610.3|17530.3|9
1722183300000|2024-07-28 16:15:00|17610.71|17530.71|17610.91|17530.91|17611.01|17531.01|17610.62|17530.62|10
1722183310000|2024-07-28 16:15:10|17610.98|17530.98|17610.75|17530.75|17611.07|17531.07|17610.7|17530.7|9
1722183320000|2024-07-28 16:15:20|17610.76|17530.76|17608.65|17528.65|17610.76|17530.76|17608.65|17528.65|10
1722183330000|2024-07-28 16:15:30|17609.06|17529.06|17609.65|17529.65|17609.65|17529.65|17609.05|17529.05|7
1722183340000|2024-07-28 16:15:40|17609.9|17529.9|17609.73|17529.73|17609.98|17529.98|17609.56|17529.56|9
1722183350000|2024-07-28 16:15:50|17609.77|17529.77|17611.66|17531.66|17611.66|17531.66|17609.77|17529.77|10
1722183360000|2024-07-28 16:16:00|17611.98|17531.98|17612.49|17532.49|17612.49|17532.49|17611.36|17531.36|9
1722183370000|2024-07-28 16:16:10|17612.55|17532.55|17611.3|17531.3|17612.62|17532.62|17611.3|17531.3|8
1722183380000|2024-07-28 16:16:20|17611.29|17531.29|17610.39|17530.39|17611.38|17531.38|17610.39|17530.39|8
1722183390000|2024-07-28 16:16:30|17610.26|17530.26|17610.67|17530.67|17610.67|17530.67|17610.09|17530.09|9
1722183400000|2024-07-28 16:16:40|17610.84|17530.84|17612.64|17532.64|17612.64|17532.64|17610.84|17530.84|10
1722183410000|2024-07-28 16:16:50|17612.65|17532.65|17612.23|17532.23|17612.91|17532.91|17612.23|17532.23|10
1722183420000|2024-07-28 16:17:00|17611.91|17531.91|17611.91|17531.91|17612.18|17532.18|17611.56|17531.56|9
1722183430000|2024-07-28 16:17:10|17611.9|17531.9|17612.6|17532.6|17612.6|17532.6|17611.78|17531.78|10
1722183440000|2024-07-28 16:17:20|17612.66|17532.66|17612.18|17532.18|17612.73|17532.73|17612.05|17532.05|9
1722183450000|2024-07-28 16:17:30|17612.35|17532.35|17612.11|17532.11|17612.41|17532.41|17612.11|17532.11|10
1722183460000|2024-07-28 16:17:40|17611.81|17531.81|17612.3|17532.3|17612.38|17532.38|17611.67|17531.67|10
1722183470000|2024-07-28 16:17:50|17612.32|17532.32|17612.66|17532.66|17612.66|17532.66|17612.32|17532.32|9
1722183480000|2024-07-28 16:18:00|17612.48|17532.48|17612.39|17532.39|17612.72|17532.72|17612.38|17532.38|9
1722183490000|2024-07-28 16:18:10|17612.37|17532.37|17614.69|17534.69|17614.69|17534.69|17612.37|17532.37|10
1722183500000|2024-07-28 16:18:20|17615.07|17535.07|17617.61|17537.61|17617.61|17537.61|17615.07|17535.07|9
1722183510000|2024-07-28 16:18:30|17617.75|17537.75|17617.89|17537.89|17617.97|17537.97|17617.75|17537.75|9
1722183520000|2024-07-28 16:18:40|17617.88|17537.88|17617.27|17537.27|17617.9|17537.9|17617.27|17537.27|9
1722183530000|2024-07-28 16:18:50|17617.2|17537.2|17616.52|17536.52|17617.2|17537.2|17616.24|17536.24|10
1722183540000|2024-07-28 16:19:00|17616.29|17536.29|17619.72|17539.72|17619.72|17539.72|17616.29|17536.29|9
1722183550000|2024-07-28 16:19:10|17620.17|17540.17|17624.1|17544.1|17624.24|17544.24|17620.17|17540.17|10
1722183560000|2024-07-28 16:19:20|17624.08|17544.08|17625.92|17545.92|17625.93|17545.93|17624.08|17544.08|10
1722183570000|2024-07-28 16:19:30|17626.23|17546.23|17626.87|17546.87|17626.93|17546.93|17626.23|17546.23|10
1722183580000|2024-07-28 16:19:40|17626.88|17546.88|17626.83|17546.83|17626.88|17546.88|17625.43|17545.43|10
1722183590000|2024-07-28 16:19:50|17626.76|17546.76|17631.21|17551.21|17631.21|17551.21|17626.76|17546.76|10
1722183600000|2024-07-28 16:20:00|17632.05|17552.05|17633.22|17553.22|17633.27|17553.27|17632.05|17552.05|10
1722183610000|2024-07-28 16:20:10|17633.13|17553.13|17633.57|17553.57|17633.68|17553.68|17633.08|17553.08|10
1722183620000|2024-07-28 16:20:20|17633.63|17553.63|17634.37|17554.37|17634.66|17554.66|17633.02|17553.02|10
1722183630000|2024-07-28 16:20:30|17634.48|17554.48|17633.59|17553.59|17634.62|17554.62|17633.59|17553.59|9
1722183640000|2024-07-28 16:20:40|17633.08|17553.08|17632.73|17552.73|17633.08|17553.08|17632.68|17552.68|9
1722183650000|2024-07-28 16:20:50|17632.54|17552.54|17632.19|17552.19|17632.54|17552.54|17632.11|17552.11|8
1722183660000|2024-07-28 16:21:00|17632.29|17552.29|17632.01|17552.01|17632.29|17552.29|17631.81|17551.81|10
1722183670000|2024-07-28 16:21:10|17632.36|17552.36|17633.28|17553.28|17633.28|17553.28|17632.36|17552.36|10
1722183680000|2024-07-28 16:21:20|17633.25|17553.25|17634.32|17554.32|17634.55|17554.55|17633.17|17553.17|10
1722183690000|2024-07-28 16:21:30|17634.5|17554.5|17634.92|17554.92|17635.18|17555.18|17634.5|17554.5|10
1722183700000|2024-07-28 16:21:40|17635.08|17555.08|17635.84|17555.84|17635.93|17555.93|17635.08|17555.08|10
1722183710000|2024-07-28 16:21:50|17635.7|17555.7|17635.6|17555.6|17635.7|17555.7|17635.38|17555.38|10
1722183720000|2024-07-28 16:22:00|17634.77|17554.77|17633.75|17553.75|17634.78|17554.78|17633.75|17553.75|7
1722183730000|2024-07-28 16:22:10|17633.47|17553.47|17632.88|17552.88|17633.49|17553.49|17632.79|17552.79|10
1722183740000|2024-07-28 16:22:20|17632.32|17552.32|17629.8|17549.8|17632.32|17552.32|17629.8|17549.8|10
1722183750000|2024-07-28 16:22:30|17629.68|17549.68|17628.92|17548.92|17629.68|17549.68|17628.65|17548.65|10
1722183760000|2024-07-28 16:22:40|17628.93|17548.93|17627.37|17547.37|17628.93|17548.93|17627.37|17547.37|10
1722183770000|2024-07-28 16:22:50|17627.49|17547.49|17628.58|17548.58|17628.58|17548.58|17627.49|17547.49|10
1722183780000|2024-07-28 16:23:00|17628.69|17548.69|17628.93|17548.93|17628.94|17548.94|17628.56|17548.56|10
1722183790000|2024-07-28 16:23:10|17628.95|17548.95|17629.56|17549.56|17630.22|17550.22|17628.95|17548.95|10
1722183800000|2024-07-28 16:23:20|17629.79|17549.79|17630.35|17550.35|17630.41|17550.41|17629.79|17549.79|9
1722183810000|2024-07-28 16:23:30|17630.37|17550.37|17628.65|17548.65|17630.37|17550.37|17628.65|17548.65|10
1722183820000|2024-07-28 16:23:40|17627.88|17547.88|17625.7|17545.7|17627.88|17547.88|17625.7|17545.7|9
1722183830000|2024-07-28 16:23:50|17625.48|17545.48|17625.1|17545.1|17625.48|17545.48|17624.79|17544.79|9
1722183840000|2024-07-28 16:24:00|17625.21|17545.21|17624.19|17544.19|17625.21|17545.21|17624.19|17544.19|10
1722183850000|2024-07-28 16:24:10|17623.95|17543.95|17624.29|17544.29|17624.29|17544.29|17623.6|17543.6|10
1722183860000|2024-07-28 16:24:20|17624.71|17544.71|17625.4|17545.4|17625.76|17545.76|17624.71|17544.71|10
1722183870000|2024-07-28 16:24:30|17625.55|17545.55|17626.32|17546.32|17626.74|17546.74|17625.55|17545.55|10
1722183880000|2024-07-28 16:24:40|17626.37|17546.37|17625.77|17545.77|17626.37|17546.37|17625.77|17545.77|10
1722183890000|2024-07-28 16:24:50|17625.72|17545.72|17627.45|17547.45|17627.45|17547.45|17625.72|17545.72|10
1722183900000|2024-07-28 16:25:00|17627.51|17547.51|17628.19|17548.19|17628.19|17548.19|17627.51|17547.51|9
1722183910000|2024-07-28 16:25:10|17628.54|17548.54|17629.63|17549.63|17629.63|17549.63|17628.54|17548.54|10
1722183920000|2024-07-28 16:25:20|17629.82|17549.82|17630.1|17550.1|17630.12|17550.12|17629.82|17549.82|9
1722183930000|2024-07-28 16:25:30|17630.08|17550.08|17629.6|17549.6|17630.08|17550.08|17629.59|17549.59|8
1722183940000|2024-07-28 16:25:40|17629.57|17549.57|17629|17549|17629.57|17549.57|17628.99|17548.99|9
1722183950000|2024-07-28 16:25:50|17628.81|17548.81|17629.03|17549.03|17629.03|17549.03|17628.53|17548.53|10
1722183960000|2024-07-28 16:26:00|17628.98|17548.98|17628.33|17548.33|17628.98|17548.98|17628.31|17548.31|8
1722183970000|2024-07-28 16:26:10|17628.34|17548.34|17627.81|17547.81|17628.45|17548.45|17627.39|17547.39|10
1722183980000|2024-07-28 16:26:20|17627.51|17547.51|17627.68|17547.68|17628|17548|17627.3|17547.3|10
1722183990000|2024-07-28 16:26:30|17627.54|17547.54|17625.34|17545.34|17627.54|17547.54|17625.34|17545.34|8
1722184000000|2024-07-28 16:26:40|17625.53|17545.53|17624.8|17544.8|17625.53|17545.53|17624.8|17544.8|9
1722184010000|2024-07-28 16:26:50|17624.57|17544.57|17624.52|17544.52|17624.57|17544.57|17624.26|17544.26|10
1722184020000|2024-07-28 16:27:00|17623.76|17543.76|17624.29|17544.29|17624.29|17544.29|17623.69|17543.69|8
1722184030000|2024-07-28 16:27:10|17624.13|17544.13|17621.96|17541.96|17624.15|17544.15|17621.95|17541.95|9
1722184040000|2024-07-28 16:27:20|17621.99|17541.99|17621.36|17541.36|17621.99|17541.99|17621.36|17541.36|10
1722184050000|2024-07-28 16:27:30|17621.38|17541.38|17621.12|17541.12|17621.61|17541.61|17621.08|17541.08|9
1722184060000|2024-07-28 16:27:40|17620.63|17540.63|17622.25|17542.25|17622.7|17542.7|17620.63|17540.63|10
1722184070000|2024-07-28 16:27:50|17622.15|17542.15|17621.56|17541.56|17622.2|17542.2|17621.56|17541.56|9
1722184080000|2024-07-28 16:28:00|17621.62|17541.62|17621.53|17541.53|17622.09|17542.09|17621.53|17541.53|9
1722184090000|2024-07-28 16:28:10|17621.45|17541.45|17621.34|17541.34|17621.69|17541.69|17621.34|17541.34|10
1722184100000|2024-07-28 16:28:20|17621.24|17541.24|17621.34|17541.34|17621.52|17541.52|17621.16|17541.16|10
1722184110000|2024-07-28 16:28:30|17621.37|17541.37|17621.32|17541.32|17621.37|17541.37|17621.23|17541.23|7
1722184120000|2024-07-28 16:28:40|17621.34|17541.34|17621.8|17541.8|17621.97|17541.97|17621.34|17541.34|9
1722184130000|2024-07-28 16:28:50|17621.58|17541.58|17621.68|17541.68|17621.68|17541.68|17621.53|17541.53|9
1722184140000|2024-07-28 16:29:00|17621.82|17541.82|17621.97|17541.97|17622|17542|17621.82|17541.82|10
1722184150000|2024-07-28 16:29:10|17621.96|17541.96|17621.07|17541.07|17621.96|17541.96|17621.07|17541.07|7
1722184160000|2024-07-28 16:29:20|17621.08|17541.08|17621.29|17541.29|17621.33|17541.33|17621.08|17541.08|10
1722184170000|2024-07-28 16:29:30|17621.16|17541.16|17620.07|17540.07|17621.16|17541.16|17619.83|17539.83|10
1722184180000|2024-07-28 16:29:40|17620.13|17540.13|17619.59|17539.59|17620.53|17540.53|17619.59|17539.59|8
1722184190000|2024-07-28 16:29:50|17619.51|17539.51|17619.11|17539.11|17619.51|17539.51|17619.11|17539.11|7
1722184200000|2024-07-28 16:30:00|17619.19|17539.19|17620.15|17540.15|17620.19|17540.19|17618.69|17538.69|9
1722184210000|2024-07-28 16:30:10|17620.5|17540.5|17621.39|17541.39|17621.39|17541.39|17620.5|17540.5|9
1722184220000|2024-07-28 16:30:20|17621.31|17541.31|17620.14|17540.14|17621.31|17541.31|17620.14|17540.14|10
1722184230000|2024-07-28 16:30:30|17620.13|17540.13|17617.73|17537.73|17620.13|17540.13|17617.73|17537.73|10
1722184240000|2024-07-28 16:30:40|17617.5|17537.5|17615.2|17535.2|17617.5|17537.5|17615.2|17535.2|10
1722184250000|2024-07-28 16:30:50|17615.18|17535.18|17614.48|17534.48|17615.26|17535.26|17614.31|17534.31|10
1722184260000|2024-07-28 16:31:00|17614.3|17534.3|17614.18|17534.18|17614.3|17534.3|17613.9|17533.9|10
1722184270000|2024-07-28 16:31:10|17614.15|17534.15|17614.01|17534.01|17614.26|17534.26|17613.87|17533.87|10
1722184280000|2024-07-28 16:31:20|17614.06|17534.06|17615.2|17535.2|17615.2|17535.2|17614.06|17534.06|7
1722184290000|2024-07-28 16:31:30|17615.21|17535.21|17615.51|17535.51|17615.51|17535.51|17614.87|17534.87|9
1722184300000|2024-07-28 16:31:40|17615.53|17535.53|17618.82|17538.82|17618.96|17538.96|17615.53|17535.53|10
1722184310000|2024-07-28 16:31:50|17618.74|17538.74|17619.51|17539.51|17619.52|17539.52|17618.74|17538.74|9
1722184320000|2024-07-28 16:32:00|17619.6|17539.6|17624.16|17544.16|17624.16|17544.16|17619.6|17539.6|10
1722184330000|2024-07-28 16:32:10|17624.24|17544.24|17626.73|17546.73|17626.73|17546.73|17624.24|17544.24|10
1722184340000|2024-07-28 16:32:20|17627.09|17547.09|17627.53|17547.53|17627.53|17547.53|17627.09|17547.09|9
1722184350000|2024-07-28 16:32:30|17627.5|17547.5|17625.66|17545.66|17627.5|17547.5|17625.66|17545.66|10
1722184360000|2024-07-28 16:32:40|17625.7|17545.7|17624.67|17544.67|17625.7|17545.7|17624.67|17544.67|10
1722184370000|2024-07-28 16:32:50|17624.77|17544.77|17625.14|17545.14|17625.14|17545.14|17624.77|17544.77|10
1722184380000|2024-07-28 16:33:00|17624.94|17544.94|17626.48|17546.48|17626.48|17546.48|17624.94|17544.94|10
1722184390000|2024-07-28 16:33:10|17626.53|17546.53|17628.54|17548.54|17628.54|17548.54|17626.53|17546.53|10
1722184400000|2024-07-28 16:33:20|17628.63|17548.63|17629.95|17549.95|17630.46|17550.46|17628.63|17548.63|10
1722184410000|2024-07-28 16:33:30|17629.82|17549.82|17627.35|17547.35|17629.86|17549.86|17625.43|17545.43|10
1722184420000|2024-07-28 16:33:40|17627.37|17547.37|17628.59|17548.59|17628.59|17548.59|17627.37|17547.37|7
1722184430000|2024-07-28 16:33:50|17628.36|17548.36|17628.65|17548.65|17628.67|17548.67|17628.17|17548.17|9
1722184440000|2024-07-28 16:34:00|17628.61|17548.61|17629.21|17549.21|17629.21|17549.21|17628.58|17548.58|9
1722184450000|2024-07-28 16:34:10|17629.17|17549.17|17630.21|17550.21|17630.24|17550.24|17629.17|17549.17|9
1722184460000|2024-07-28 16:34:20|17630.64|17550.64|17631.37|17551.37|17631.37|17551.37|17630.57|17550.57|9
1722184470000|2024-07-28 16:34:30|17631.41|17551.41|17631.79|17551.79|17631.79|17551.79|17631.38|17551.38|9
1722184480000|2024-07-28 16:34:40|17632.04|17552.04|17633.61|17553.61|17633.61|17553.61|17632.04|17552.04|10
1722184490000|2024-07-28 16:34:50|17633.8|17553.8|17635.39|17555.39|17635.39|17555.39|17633.75|17553.75|10
1722184500000|2024-07-28 16:35:00|17635.7|17555.7|17635.92|17555.92|17636.17|17556.17|17635.7|17555.7|10
1722184510000|2024-07-28 16:35:10|17635.81|17555.81|17635.79|17555.79|17635.91|17555.91|17635.63|17555.63|9
1722184520000|2024-07-28 16:35:20|17635.87|17555.87|17639.16|17559.16|17639.16|17559.16|17635.86|17555.86|10
1722184530000|2024-07-28 16:35:30|17639.19|17559.19|17640.75|17560.75|17640.75|17560.75|17639.18|17559.18|10
1722184540000|2024-07-28 16:35:40|17642.54|17562.54|17641.57|17561.57|17642.57|17562.57|17641.57|17561.57|9
1722184550000|2024-07-28 16:35:50|17641.5|17561.5|17640.18|17560.18|17641.5|17561.5|17640.18|17560.18|10
1722184560000|2024-07-28 16:36:00|17640.16|17560.16|17639.06|17559.06|17640.2|17560.2|17639.06|17559.06|10
1722184570000|2024-07-28 16:36:10|17638.79|17558.79|17638.51|17558.51|17638.79|17558.79|17638.28|17558.28|9
1722184580000|2024-07-28 16:36:20|17638.44|17558.44|17637.4|17557.4|17638.45|17558.45|17637.4|17557.4|10
1722184590000|2024-07-28 16:36:30|17637.51|17557.51|17636.85|17556.85|17637.76|17557.76|17636.85|17556.85|10
1722184600000|2024-07-28 16:36:40|17636.82|17556.82|17636.04|17556.04|17636.82|17556.82|17636.04|17556.04|9
1722184610000|2024-07-28 16:36:50|17636.14|17556.14|17635.51|17555.51|17636.14|17556.14|17634.96|17554.96|10
1722184620000|2024-07-28 16:37:00|17635.38|17555.38|17635.4|17555.4|17635.46|17555.46|17635.16|17555.16|9
1722184630000|2024-07-28 16:37:10|17635.18|17555.18|17634.4|17554.4|17635.18|17555.18|17634.32|17554.32|10
1722184640000|2024-07-28 16:37:20|17634.31|17554.31|17632.89|17552.89|17634.31|17554.31|17632.89|17552.89|10
1722184650000|2024-07-28 16:37:30|17632.78|17552.78|17632.45|17552.45|17633.03|17553.03|17632.45|17552.45|10
1722184660000|2024-07-28 16:37:40|17632.02|17552.02|17630.48|17550.48|17632.02|17552.02|17629.7|17549.7|10
1722184670000|2024-07-28 16:37:50|17630.36|17550.36|17630.58|17550.58|17630.58|17550.58|17629.79|17549.79|9
1722184680000|2024-07-28 16:38:00|17630.57|17550.57|17631.42|17551.42|17631.53|17551.53|17630.57|17550.57|9
1722184690000|2024-07-28 16:38:10|17631.48|17551.48|17631.24|17551.24|17631.72|17551.72|17631.1|17551.1|9
1722184700000|2024-07-28 16:38:20|17631.35|17551.35|17630.82|17550.82|17631.66|17551.66|17630.82|17550.82|8
1722184710000|2024-07-28 16:38:30|17630.78|17550.78|17630.27|17550.27|17630.78|17550.78|17630.23|17550.23|10
1722184720000|2024-07-28 16:38:40|17630.18|17550.18|17630.07|17550.07|17630.18|17550.18|17629.48|17549.48|10
1722184730000|2024-07-28 16:38:50|17630.21|17550.21|17630.62|17550.62|17630.62|17550.62|17630.21|17550.21|9
1722184740000|2024-07-28 16:39:00|17630.68|17550.68|17630.63|17550.63|17630.75|17550.75|17630.41|17550.41|10
1722184750000|2024-07-28 16:39:10|17630.56|17550.56|17631.71|17551.71|17631.71|17551.71|17630.5|17550.5|9
1722184760000|2024-07-28 16:39:20|17631.54|17551.54|17630.62|17550.62|17631.54|17551.54|17628.85|17548.85|10
1722184770000|2024-07-28 16:39:30|17630.68|17550.68|17630.71|17550.71|17630.95|17550.95|17630.67|17550.67|10
1722184780000|2024-07-28 16:39:40|17630.74|17550.74|17630.59|17550.59|17630.74|17550.74|17629.49|17549.49|10
1722184790000|2024-07-28 16:39:50|17630.77|17550.77|17633.5|17553.5|17633.5|17553.5|17630.77|17550.77|10
1722184800000|2024-07-28 16:40:00|17633.15|17553.15|17633.45|17553.45|17634.13|17554.13|17632.99|17552.99|10
1722184810000|2024-07-28 16:40:10|17633.25|17553.25|17634.64|17554.64|17634.64|17554.64|17633.16|17553.16|10
1722184820000|2024-07-28 16:40:20|17634.54|17554.54|17635.63|17555.63|17635.64|17555.64|17634.54|17554.54|10
1722184830000|2024-07-28 16:40:30|17635.64|17555.64|17634.2|17554.2|17635.64|17555.64|17634.2|17554.2|8
1722184840000|2024-07-28 16:40:40|17634.01|17554.01|17633.22|17553.22|17634.01|17554.01|17633.06|17553.06|10
1722184850000|2024-07-28 16:40:50|17633.26|17553.26|17632.23|17552.23|17633.26|17553.26|17632.04|17552.04|10
1722184860000|2024-07-28 16:41:00|17631.67|17551.67|17630.8|17550.8|17631.67|17551.67|17630.31|17550.31|10
1722184870000|2024-07-28 16:41:10|17630.7|17550.7|17631.72|17551.72|17631.75|17551.75|17630.7|17550.7|10
1722184880000|2024-07-28 16:41:20|17631.68|17551.68|17631.71|17551.71|17631.82|17551.82|17631.68|17551.68|9
1722184890000|2024-07-28 16:41:30|17631.8|17551.8|17631.92|17551.92|17632.23|17552.23|17631.78|17551.78|10
1722184900000|2024-07-28 16:41:40|17631.93|17551.93|17631.83|17551.83|17632.5|17552.5|17631.82|17551.82|8
1722184910000|2024-07-28 16:41:50|17631.84|17551.84|17631.56|17551.56|17631.84|17551.84|17631.22|17551.22|9
1722184920000|2024-07-28 16:42:00|17631.64|17551.64|17631.03|17551.03|17631.64|17551.64|17631.03|17551.03|9
1722184930000|2024-07-28 16:42:10|17630.96|17550.96|17631.47|17551.47|17632.09|17552.09|17630.96|17550.96|10
1722184940000|2024-07-28 16:42:20|17631.42|17551.42|17631.5|17551.5|17631.68|17551.68|17631.35|17551.35|10
1722184950000|2024-07-28 16:42:30|17631.65|17551.65|17632.11|17552.11|17632.11|17552.11|17631.65|17551.65|10
1722184960000|2024-07-28 16:42:40|17632.22|17552.22|17633.57|17553.57|17633.57|17553.57|17632.13|17552.13|9
1722184970000|2024-07-28 16:42:50|17633.58|17553.58|17633.26|17553.26|17633.59|17553.59|17633.26|17553.26|7
1722184980000|2024-07-28 16:43:00|17633.05|17553.05|17629.1|17549.1|17633.05|17553.05|17629.1|17549.1|10
1722184990000|2024-07-28 16:43:10|17629.27|17549.27|17629.39|17549.39|17629.56|17549.56|17628.98|17548.98|9
1722185000000|2024-07-28 16:43:20|17629.36|17549.36|17628.24|17548.24|17629.36|17549.36|17628.24|17548.24|10
1722185010000|2024-07-28 16:43:30|17628.23|17548.23|17628.93|17548.93|17628.93|17548.93|17628.23|17548.23|10
1722185020000|2024-07-28 16:43:40|17628.98|17548.98|17629.6|17549.6|17629.95|17549.95|17628.98|17548.98|10
1722185030000|2024-07-28 16:43:50|17629.71|17549.71|17630.36|17550.36|17630.36|17550.36|17629.57|17549.57|8
1722185040000|2024-07-28 16:44:00|17630.38|17550.38|17630.25|17550.25|17630.96|17550.96|17630.25|17550.25|10
1722185050000|2024-07-28 16:44:10|17630.16|17550.16|17631.57|17551.57|17631.69|17551.69|17629.8|17549.8|10
1722185060000|2024-07-28 16:44:20|17631.49|17551.49|17631.27|17551.27|17631.53|17551.53|17631.19|17551.19|9
1722185070000|2024-07-28 16:44:30|17630.89|17550.89|17630.19|17550.19|17630.89|17550.89|17630.19|17550.19|10
1722185080000|2024-07-28 16:44:40|17630.13|17550.13|17630.39|17550.39|17630.49|17550.49|17630.08|17550.08|9
1722185090000|2024-07-28 16:44:50|17630.45|17550.45|17630.26|17550.26|17630.45|17550.45|17630.22|17550.22|8
1722185100000|2024-07-28 16:45:00|17630.21|17550.21|17630.2|17550.2|17630.21|17550.21|17628.44|17548.44|10
1722185110000|2024-07-28 16:45:10|17628.67|17548.67|17627.92|17547.92|17628.67|17548.67|17627.92|17547.92|10
1722185120000|2024-07-28 16:45:20|17627.79|17547.79|17629.22|17549.22|17629.22|17549.22|17627.77|17547.77|10
1722185130000|2024-07-28 16:45:30|17629.31|17549.31|17628.49|17548.49|17629.31|17549.31|17628.41|17548.41|10
1722185140000|2024-07-28 16:45:40|17628.27|17548.27|17628.23|17548.23|17628.36|17548.36|17628.23|17548.23|9
1722185150000|2024-07-28 16:45:50|17628.07|17548.07|17628.18|17548.18|17628.18|17548.18|17627.88|17547.88|10
1722185160000|2024-07-28 16:46:00|17628.16|17548.16|17628.26|17548.26|17628.29|17548.29|17628.13|17548.13|9
1722185170000|2024-07-28 16:46:10|17628.31|17548.31|17628.47|17548.47|17628.47|17548.47|17628.28|17548.28|9
1722185180000|2024-07-28 16:46:20|17628.5|17548.5|17625.58|17545.58|17628.5|17548.5|17625.58|17545.58|10
1722185190000|2024-07-28 16:46:30|17625.57|17545.57|17624.16|17544.16|17625.57|17545.57|17624.16|17544.16|10
1722185200000|2024-07-28 16:46:40|17623.64|17543.64|17619.64|17539.64|17623.64|17543.64|17619.64|17539.64|10
1722185210000|2024-07-28 16:46:50|17619.38|17539.38|17618.39|17538.39|17619.38|17539.38|17618.39|17538.39|10
1722185220000|2024-07-28 16:47:00|17618.12|17538.12|17618.04|17538.04|17618.18|17538.18|17617.66|17537.66|10
1722185230000|2024-07-28 16:47:10|17618.05|17538.05|17619.15|17539.15|17619.64|17539.64|17618.05|17538.05|10
1722185240000|2024-07-28 16:47:20|17619.06|17539.06|17615.42|17535.42|17619.06|17539.06|17615.42|17535.42|10
1722185250000|2024-07-28 16:47:30|17615.28|17535.28|17612.61|17532.61|17615.28|17535.28|17612.61|17532.61|9
1722185260000|2024-07-28 16:47:40|17612.43|17532.43|17607.94|17527.94|17612.43|17532.43|17607.94|17527.94|10
1722185270000|2024-07-28 16:47:50|17607.91|17527.91|17606.84|17526.84|17608|17528|17606.84|17526.84|10
1722185280000|2024-07-28 16:48:00|17606.53|17526.53|17603.42|17523.42|17606.53|17526.53|17603.42|17523.42|10
1722185290000|2024-07-28 16:48:10|17603.57|17523.57|17605.15|17525.15|17605.15|17525.15|17603.07|17523.07|9
1722185300000|2024-07-28 16:48:20|17606.24|17526.24|17609.24|17529.24|17609.24|17529.24|17606.24|17526.24|10
1722185310000|2024-07-28 16:48:30|17609.35|17529.35|17610.16|17530.16|17610.16|17530.16|17609.35|17529.35|9
1722185320000|2024-07-28 16:48:40|17610.21|17530.21|17609.1|17529.1|17610.27|17530.27|17609.1|17529.1|10
1722185330000|2024-07-28 16:48:50|17608.35|17528.35|17608.58|17528.58|17608.58|17528.58|17608.26|17528.26|9
1722185340000|2024-07-28 16:49:00|17608.56|17528.56|17608.29|17528.29|17609.09|17529.09|17608.29|17528.29|10
1722185350000|2024-07-28 16:49:10|17608.25|17528.25|17607.66|17527.66|17608.67|17528.67|17607.48|17527.48|10
1722185360000|2024-07-28 16:49:20|17608.07|17528.07|17608.31|17528.31|17608.86|17528.86|17608.07|17528.07|10
1722185370000|2024-07-28 16:49:30|17608.08|17528.08|17608.19|17528.19|17608.51|17528.51|17607.99|17527.99|9
1722185380000|2024-07-28 16:49:40|17608.16|17528.16|17608|17528|17608.16|17528.16|17607.85|17527.85|10
1722185390000|2024-07-28 16:49:50|17608.07|17528.07|17608.7|17528.7|17609.06|17529.06|17608.07|17528.07|10
1722185400000|2024-07-28 16:50:00|17608.62|17528.62|17606.53|17526.53|17608.93|17528.93|17606.53|17526.53|10
1722185410000|2024-07-28 16:50:10|17606.03|17526.03|17604.57|17524.57|17606.03|17526.03|17604.52|17524.52|9
1722185420000|2024-07-28 16:50:20|17604.56|17524.56|17606.66|17526.66|17606.66|17526.66|17604.56|17524.56|10
1722185430000|2024-07-28 16:50:30|17606.64|17526.64|17606.87|17526.87|17607.08|17527.08|17606.64|17526.64|9
1722185440000|2024-07-28 16:50:40|17606.81|17526.81|17606.76|17526.76|17606.81|17526.81|17606.29|17526.29|10
1722185450000|2024-07-28 16:50:50|17606.8|17526.8|17607.26|17527.26|17607.26|17527.26|17606.8|17526.8|10
1722185460000|2024-07-28 16:51:00|17607.27|17527.27|17607.71|17527.71|17607.71|17527.71|17606.64|17526.64|9
1722185470000|2024-07-28 16:51:10|17608.29|17528.29|17610.15|17530.15|17610.15|17530.15|17608.29|17528.29|10
1722185480000|2024-07-28 16:51:20|17610.31|17530.31|17610.67|17530.67|17612.36|17532.36|17610.31|17530.31|10
1722185490000|2024-07-28 16:51:30|17610.03|17530.03|17607.91|17527.91|17610.37|17530.37|17607.91|17527.91|9
1722185500000|2024-07-28 16:51:40|17607.76|17527.76|17606.21|17526.21|17607.76|17527.76|17606.21|17526.21|8
1722185510000|2024-07-28 16:51:50|17606.2|17526.2|17605.99|17525.99|17606.21|17526.21|17605.79|17525.79|10
1722185520000|2024-07-28 16:52:00|17606|17526|17604.85|17524.85|17606|17526|17604.85|17524.85|10
1722185530000|2024-07-28 16:52:10|17604.93|17524.93|17604.9|17524.9|17604.95|17524.95|17604.58|17524.58|10
1722185540000|2024-07-28 16:52:20|17604.55|17524.55|17605.25|17525.25|17605.25|17525.25|17604.47|17524.47|10
1722185550000|2024-07-28 16:52:30|17605.15|17525.15|17604.87|17524.87|17605.47|17525.47|17604.87|17524.87|9
1722185560000|2024-07-28 16:52:40|17604.89|17524.89|17604.79|17524.79|17604.89|17524.89|17604.79|17524.79|7
1722185570000|2024-07-28 16:52:50|17604.77|17524.77|17604.25|17524.25|17604.77|17524.77|17604.14|17524.14|9
1722185580000|2024-07-28 16:53:00|17604.29|17524.29|17604.38|17524.38|17604.44|17524.44|17603.81|17523.81|10
1722185590000|2024-07-28 16:53:10|17604.48|17524.48|17605.33|17525.33|17605.33|17525.33|17604.48|17524.48|9
1722185600000|2024-07-28 16:53:20|17605.34|17525.34|17605.73|17525.73|17605.76|17525.76|17605.33|17525.33|10
1722185610000|2024-07-28 16:53:30|17605.7|17525.7|17604.73|17524.73|17605.76|17525.76|17604.73|17524.73|9
1722185620000|2024-07-28 16:53:40|17604.72|17524.72|17604.33|17524.33|17604.72|17524.72|17604.29|17524.29|8
1722185630000|2024-07-28 16:53:50|17604.29|17524.29|17604.03|17524.03|17604.29|17524.29|17603.85|17523.85|8
1722185640000|2024-07-28 16:54:00|17604.02|17524.02|17603.81|17523.81|17604.13|17524.13|17603.79|17523.79|10
1722185650000|2024-07-28 16:54:10|17603.8|17523.8|17604.06|17524.06|17604.06|17524.06|17603.74|17523.74|7
1722185660000|2024-07-28 16:54:20|17604.12|17524.12|17604.96|17524.96|17604.96|17524.96|17603.53|17523.53|10
1722185670000|2024-07-28 16:54:30|17605.16|17525.16|17605.47|17525.47|17605.47|17525.47|17605.16|17525.16|7
1722185680000|2024-07-28 16:54:40|17605.55|17525.55|17605.74|17525.74|17605.85|17525.85|17605.44|17525.44|9
1722185690000|2024-07-28 16:54:50|17605.68|17525.68|17606.01|17526.01|17606.01|17526.01|17605.4|17525.4|8
1722185700000|2024-07-28 16:55:00|17605.92|17525.92|17607.4|17527.4|17607.4|17527.4|17605.86|17525.86|8
1722185710000|2024-07-28 16:55:10|17607.98|17527.98|17608.91|17528.91|17608.91|17528.91|17607.98|17527.98|10
1722185720000|2024-07-28 16:55:20|17608.92|17528.92|17608.58|17528.58|17609.27|17529.27|17608.58|17528.58|10
1722185730000|2024-07-28 16:55:30|17608.49|17528.49|17608.36|17528.36|17608.53|17528.53|17608.36|17528.36|8
1722185740000|2024-07-28 16:55:40|17608.41|17528.41|17608.59|17528.59|17608.68|17528.68|17608.34|17528.34|10
1722185750000|2024-07-28 16:55:50|17608.58|17528.58|17609.29|17529.29|17609.33|17529.33|17608.54|17528.54|8
1722185760000|2024-07-28 16:56:00|17609.06|17529.06|17608.61|17528.61|17609.16|17529.16|17608.57|17528.57|10
1722185770000|2024-07-28 16:56:10|17608.54|17528.54|17608.93|17528.93|17609.1|17529.1|17608.42|17528.42|9
1722185780000|2024-07-28 16:56:20|17608.88|17528.88|17608.21|17528.21|17608.88|17528.88|17608.21|17528.21|10
1722185790000|2024-07-28 16:56:30|17608.14|17528.14|17608.4|17528.4|17608.41|17528.41|17608.12|17528.12|6
1722185800000|2024-07-28 16:56:40|17608.36|17528.36|17607.85|17527.85|17608.77|17528.77|17607.85|17527.85|10
1722185810000|2024-07-28 16:56:50|17607.72|17527.72|17606.74|17526.74|17607.72|17527.72|17606.74|17526.74|10
1722185820000|2024-07-28 16:57:00|17606.92|17526.92|17604.77|17524.77|17606.93|17526.93|17604.77|17524.77|10
1722185830000|2024-07-28 16:57:10|17604.79|17524.79|17601.99|17521.99|17604.85|17524.85|17601.99|17521.99|10
1722185840000|2024-07-28 16:57:20|17601.53|17521.53|17601.37|17521.37|17601.53|17521.53|17601.08|17521.08|9
1722185850000|2024-07-28 16:57:30|17601.27|17521.27|17602.2|17522.2|17602.2|17522.2|17600.59|17520.59|10
1722185860000|2024-07-28 16:57:40|17602.29|17522.29|17601.04|17521.04|17602.32|17522.32|17601.01|17521.01|10
1722185870000|2024-07-28 16:57:50|17601.02|17521.02|17601.52|17521.52|17601.52|17521.52|17600.84|17520.84|8
1722185880000|2024-07-28 16:58:00|17601.54|17521.54|17601.71|17521.71|17601.71|17521.71|17601.41|17521.41|10
1722185890000|2024-07-28 16:58:10|17601.63|17521.63|17602.63|17522.63|17602.63|17522.63|17601.63|17521.63|8
1722185900000|2024-07-28 16:58:20|17602.79|17522.79|17600.83|17520.83|17602.91|17522.91|17600.71|17520.71|9
1722185910000|2024-07-28 16:58:30|17601.02|17521.02|17601.44|17521.44|17601.44|17521.44|17600.84|17520.84|10
1722185920000|2024-07-28 16:58:40|17601.39|17521.39|17601.73|17521.73|17601.74|17521.74|17601.31|17521.31|8
1722185930000|2024-07-28 16:58:50|17601.86|17521.86|17598.8|17518.8|17601.98|17521.98|17598.8|17518.8|9
1722185940000|2024-07-28 16:59:00|17598.81|17518.81|17597.14|17517.14|17598.81|17518.81|17597.12|17517.12|8
1722185950000|2024-07-28 16:59:10|17597.15|17517.15|17594.1|17514.1|17597.18|17517.18|17594.1|17514.1|10
1722185960000|2024-07-28 16:59:20|17593.59|17513.59|17593.66|17513.66|17593.66|17513.66|17593.18|17513.18|10
1722185970000|2024-07-28 16:59:30|17594.6|17514.6|17592.75|17512.75|17595.5|17515.5|17592.75|17512.75|10
1722185980000|2024-07-28 16:59:40|17592.45|17512.45|17592.41|17512.41|17592.49|17512.49|17592.23|17512.23|9
1722185990000|2024-07-28 16:59:50|17592.42|17512.42|17592.05|17512.05|17592.45|17512.45|17592.05|17512.05|9
1722186000000|2024-07-28 17:00:00|17592.03|17512.03|17593.67|17513.67|17593.68|17513.68|17592.03|17512.03|10
1722186010000|2024-07-28 17:00:10|17593.86|17513.86|17594.69|17514.69|17594.69|17514.69|17593.7|17513.7|9
1722186020000|2024-07-28 17:00:20|17594.58|17514.58|17595.4|17515.4|17595.42|17515.42|17594.58|17514.58|10
1722186030000|2024-07-28 17:00:30|17595.36|17515.36|17596.65|17516.65|17596.8|17516.8|17595.36|17515.36|10
1722186040000|2024-07-28 17:00:40|17596.7|17516.7|17597.6|17517.6|17597.62|17517.62|17596.68|17516.68|10
1722186050000|2024-07-28 17:00:50|17597.64|17517.64|17600.02|17520.02|17600.03|17520.03|17597.4|17517.4|10
1722186060000|2024-07-28 17:01:00|17600.21|17520.21|17603.19|17523.19|17603.56|17523.56|17600.21|17520.21|10
1722186070000|2024-07-28 17:01:10|17603.16|17523.16|17604.68|17524.68|17604.79|17524.79|17603.16|17523.16|9
1722186080000|2024-07-28 17:01:20|17605.68|17525.68|17606.31|17526.31|17606.76|17526.76|17605.54|17525.54|9
1722186090000|2024-07-28 17:01:30|17606.15|17526.15|17607.08|17527.08|17607.1|17527.1|17606.15|17526.15|10
1722186100000|2024-07-28 17:01:40|17606.12|17526.12|17606.61|17526.61|17606.73|17526.73|17605.85|17525.85|10
1722186110000|2024-07-28 17:01:50|17607.02|17527.02|17607.81|17527.81|17608.12|17528.12|17607.02|17527.02|10
1722186120000|2024-07-28 17:02:00|17607.75|17527.75|17611.14|17531.14|17611.27|17531.27|17607.75|17527.75|10
1722186130000|2024-07-28 17:02:10|17610.53|17530.53|17608.1|17528.1|17610.53|17530.53|17607.79|17527.79|9
1722186140000|2024-07-28 17:02:20|17607.98|17527.98|17606.82|17526.82|17608.13|17528.13|17606.51|17526.51|10
1722186150000|2024-07-28 17:02:30|17606.8|17526.8|17606.64|17526.64|17606.86|17526.86|17606.4|17526.4|9
1722186160000|2024-07-28 17:02:40|17606.67|17526.67|17606.51|17526.51|17606.78|17526.78|17606.23|17526.23|9
1722186170000|2024-07-28 17:02:50|17606.55|17526.55|17606.69|17526.69|17606.69|17526.69|17606.37|17526.37|10
1722186180000|2024-07-28 17:03:00|17606.98|17526.98|17606.99|17526.99|17607.02|17527.02|17606.98|17526.98|8
1722186190000|2024-07-28 17:03:10|17607|17527|17607.58|17527.58|17607.58|17527.58|17606.95|17526.95|8
1722186200000|2024-07-28 17:03:20|17608.15|17528.15|17610.3|17530.3|17610.31|17530.31|17608.15|17528.15|10
1722186210000|2024-07-28 17:03:30|17610.39|17530.39|17611.37|17531.37|17611.37|17531.37|17610.38|17530.38|8
1722186220000|2024-07-28 17:03:40|17612.24|17532.24|17615.72|17535.72|17615.72|17535.72|17612.24|17532.24|10
1722186230000|2024-07-28 17:03:50|17616.15|17536.15|17617.52|17537.52|17617.52|17537.52|17616.15|17536.15|9
1722186240000|2024-07-28 17:04:00|17617.51|17537.51|17617.39|17537.39|17617.97|17537.97|17617.29|17537.29|10
1722186250000|2024-07-28 17:04:10|17617.09|17537.09|17617.98|17537.98|17617.98|17537.98|17617.09|17537.09|10
1722186260000|2024-07-28 17:04:20|17618.72|17538.72|17619.39|17539.39|17619.39|17539.39|17618.72|17538.72|10
1722186270000|2024-07-28 17:04:30|17620.16|17540.16|17620.6|17540.6|17620.94|17540.94|17620.16|17540.16|10
1722186280000|2024-07-28 17:04:40|17620.63|17540.63|17620.29|17540.29|17620.64|17540.64|17620.29|17540.29|9
1722186290000|2024-07-28 17:04:50|17620.31|17540.31|17620.09|17540.09|17620.31|17540.31|17620.09|17540.09|9
1722186300000|2024-07-28 17:05:00|17619.74|17539.74|17620.46|17540.46|17620.46|17540.46|17619.45|17539.45|10
1722186310000|2024-07-28 17:05:10|17620.43|17540.43|17621.01|17541.01|17621.14|17541.14|17620.43|17540.43|9
1722186320000|2024-07-28 17:05:20|17621.16|17541.16|17621.74|17541.74|17621.74|17541.74|17620.97|17540.97|8
1722186330000|2024-07-28 17:05:30|17621.99|17541.99|17621.93|17541.93|17622.13|17542.13|17621.93|17541.93|9
1722186340000|2024-07-28 17:05:40|17621.63|17541.63|17621.82|17541.82|17621.9|17541.9|17621.54|17541.54|8
1722186350000|2024-07-28 17:05:50|17621.83|17541.83|17622.57|17542.57|17622.57|17542.57|17621.55|17541.55|6
1722186360000|2024-07-28 17:06:00|17622.15|17542.15|17621.76|17541.76|17622.15|17542.15|17621.7|17541.7|9
1722186370000|2024-07-28 17:06:10|17623.18|17543.18|17624.46|17544.46|17624.46|17544.46|17623.18|17543.18|9
1722186380000|2024-07-28 17:06:20|17624.43|17544.43|17623.12|17543.12|17624.58|17544.58|17623|17543|10
1722186390000|2024-07-28 17:06:30|17624.54|17544.54|17626.94|17546.94|17626.94|17546.94|17624.54|17544.54|9
1722186400000|2024-07-28 17:06:40|17627.42|17547.42|17628.21|17548.21|17628.34|17548.34|17627.42|17547.42|10
1722186410000|2024-07-28 17:06:50|17628.27|17548.27|17630.66|17550.66|17631.14|17551.14|17627.97|17547.97|10
1722186420000|2024-07-28 17:07:00|17630.65|17550.65|17627.47|17547.47|17630.65|17550.65|17627.47|17547.47|10
1722186430000|2024-07-28 17:07:10|17627.4|17547.4|17626.28|17546.28|17627.4|17547.4|17626.28|17546.28|10
1722186440000|2024-07-28 17:07:20|17626.26|17546.26|17625.35|17545.35|17626.26|17546.26|17625.35|17545.35|10
1722186450000|2024-07-28 17:07:30|17625.3|17545.3|17625.25|17545.25|17625.3|17545.3|17625.22|17545.22|8
1722186460000|2024-07-28 17:07:40|17625.13|17545.13|17625.24|17545.24|17625.24|17545.24|17624.92|17544.92|7
1722186470000|2024-07-28 17:07:50|17625.23|17545.23|17626.32|17546.32|17626.32|17546.32|17625.23|17545.23|9
1722186480000|2024-07-28 17:08:00|17626.47|17546.47|17624.67|17544.67|17626.71|17546.71|17624.64|17544.64|10
1722186490000|2024-07-28 17:08:10|17624.17|17544.17|17623.96|17543.96|17624.46|17544.46|17623.96|17543.96|9
1722186500000|2024-07-28 17:08:20|17623.49|17543.49|17619.82|17539.82|17623.49|17543.49|17619.82|17539.82|10
1722186510000|2024-07-28 17:08:30|17619.54|17539.54|17618.53|17538.53|17619.58|17539.58|17618.53|17538.53|9
1722186520000|2024-07-28 17:08:40|17618.54|17538.54|17617.12|17537.12|17618.54|17538.54|17617.12|17537.12|9
1722186530000|2024-07-28 17:08:50|17617.08|17537.08|17616.28|17536.28|17617.08|17537.08|17616.28|17536.28|9
1722186540000|2024-07-28 17:09:00|17616.22|17536.22|17617.26|17537.26|17617.29|17537.29|17616.22|17536.22|10
1722186550000|2024-07-28 17:09:10|17617.22|17537.22|17617.18|17537.18|17617.53|17537.53|17617.08|17537.08|10
1722186560000|2024-07-28 17:09:20|17617.17|17537.17|17617.32|17537.32|17617.59|17537.59|17617.04|17537.04|10
1722186570000|2024-07-28 17:09:30|17617.05|17537.05|17617.12|17537.12|17617.12|17537.12|17617.03|17537.03|7
1722186580000|2024-07-28 17:09:40|17617.15|17537.15|17617.21|17537.21|17617.22|17537.22|17616.71|17536.71|10
1722186590000|2024-07-28 17:09:50|17617.25|17537.25|17617.25|17537.25|17617.35|17537.35|17616.91|17536.91|9
1722186600000|2024-07-28 17:10:00|17617.2|17537.2|17618.52|17538.52|17618.52|17538.52|17616.81|17536.81|10
1722186610000|2024-07-28 17:10:10|17618.65|17538.65|17617.99|17537.99|17618.65|17538.65|17616.31|17536.31|10
1722186620000|2024-07-28 17:10:20|17618.25|17538.25|17620.93|17540.93|17620.93|17540.93|17617.96|17537.96|10
1722186630000|2024-07-28 17:10:30|17621.18|17541.18|17621.15|17541.15|17621.27|17541.27|17621.09|17541.09|10
1722186640000|2024-07-28 17:10:40|17621.55|17541.55|17621.12|17541.12|17621.55|17541.55|17621.12|17541.12|8
1722186650000|2024-07-28 17:10:50|17621.13|17541.13|17622.77|17542.77|17622.77|17542.77|17620.96|17540.96|10
1722186660000|2024-07-28 17:11:00|17622.78|17542.78|17622.61|17542.61|17622.9|17542.9|17622.52|17542.52|10
1722186670000|2024-07-28 17:11:10|17622.35|17542.35|17623.07|17543.07|17623.21|17543.21|17622.3|17542.3|10
1722186680000|2024-07-28 17:11:20|17623.12|17543.12|17621.31|17541.31|17623.45|17543.45|17621.31|17541.31|9
1722186690000|2024-07-28 17:11:30|17620.73|17540.73|17620.21|17540.21|17620.73|17540.73|17620.19|17540.19|10
1722186700000|2024-07-28 17:11:40|17620.25|17540.25|17620.1|17540.1|17620.25|17540.25|17619.9|17539.9|9
1722186710000|2024-07-28 17:11:50|17620.18|17540.18|17620.29|17540.29|17620.31|17540.31|17620.18|17540.18|9
1722186720000|2024-07-28 17:12:00|17620.27|17540.27|17620.05|17540.05|17620.27|17540.27|17620.04|17540.04|8
1722186730000|2024-07-28 17:12:10|17619.92|17539.92|17619.53|17539.53|17620.11|17540.11|17619.53|17539.53|8
1722186740000|2024-07-28 17:12:20|17619.52|17539.52|17619.68|17539.68|17619.68|17539.68|17619.52|17539.52|9
1722186750000|2024-07-28 17:12:30|17619.65|17539.65|17619.44|17539.44|17619.65|17539.65|17619.1|17539.1|9
1722186760000|2024-07-28 17:12:40|17619.26|17539.26|17618.94|17538.94|17619.26|17539.26|17618.94|17538.94|9
1722186770000|2024-07-28 17:12:50|17618.93|17538.93|17618.81|17538.81|17618.99|17538.99|17618.61|17538.61|7
1722186780000|2024-07-28 17:13:00|17619.22|17539.22|17619.95|17539.95|17619.99|17539.99|17619.22|17539.22|10
1722186790000|2024-07-28 17:13:10|17619.94|17539.94|17620.21|17540.21|17620.47|17540.47|17619.94|17539.94|9
1722186800000|2024-07-28 17:13:20|17620.18|17540.18|17621.44|17541.44|17621.44|17541.44|17620.18|17540.18|9
1722186810000|2024-07-28 17:13:30|17621.55|17541.55|17621.6|17541.6|17622.13|17542.13|17621.55|17541.55|10
1722186820000|2024-07-28 17:13:40|17621.54|17541.54|17622.54|17542.54|17622.54|17542.54|17620.85|17540.85|10
1722186830000|2024-07-28 17:13:50|17622.64|17542.64|17622.62|17542.62|17622.66|17542.66|17622.22|17542.22|8
1722186840000|2024-07-28 17:14:00|17622.63|17542.63|17622.78|17542.78|17623.33|17543.33|17622.63|17542.63|10
1722186850000|2024-07-28 17:14:10|17622.76|17542.76|17622.44|17542.44|17622.76|17542.76|17622.44|17542.44|8
1722186860000|2024-07-28 17:14:20|17622.29|17542.29|17624.37|17544.37|17624.37|17544.37|17622.22|17542.22|10
1722186870000|2024-07-28 17:14:30|17624.42|17544.42|17624.97|17544.97|17625.53|17545.53|17624.18|17544.18|9
1722186880000|2024-07-28 17:14:40|17624.78|17544.78|17626.02|17546.02|17626.19|17546.19|17624.72|17544.72|10
1722186890000|2024-07-28 17:14:50|17625.96|17545.96|17623.5|17543.5|17625.96|17545.96|17623.5|17543.5|10
1722186900000|2024-07-28 17:15:00|17623.58|17543.58|17625.67|17545.67|17625.67|17545.67|17623.58|17543.58|10
1722186910000|2024-07-28 17:15:10|17626.28|17546.28|17628.85|17548.85|17628.85|17548.85|17626.28|17546.28|10
1722186920000|2024-07-28 17:15:20|17628.9|17548.9|17629.49|17549.49|17629.53|17549.53|17628.82|17548.82|8
1722186930000|2024-07-28 17:15:30|17629.5|17549.5|17628.5|17548.5|17629.93|17549.93|17628.5|17548.5|10
1722186940000|2024-07-28 17:15:40|17627.52|17547.52|17625.49|17545.49|17627.52|17547.52|17625.49|17545.49|10
1722186950000|2024-07-28 17:15:50|17625.31|17545.31|17624.19|17544.19|17625.31|17545.31|17624.19|17544.19|10
1722186960000|2024-07-28 17:16:00|17624.24|17544.24|17624.77|17544.77|17625.41|17545.41|17624.08|17544.08|10
1722186970000|2024-07-28 17:16:10|17624.56|17544.56|17624.5|17544.5|17624.56|17544.56|17624.16|17544.16|9
1722186980000|2024-07-28 17:16:20|17624.34|17544.34|17623.19|17543.19|17624.34|17544.34|17622.33|17542.33|10
1722186990000|2024-07-28 17:16:30|17623.74|17543.74|17626.14|17546.14|17626.14|17546.14|17623.74|17543.74|10
1722187000000|2024-07-28 17:16:40|17626.42|17546.42|17626.96|17546.96|17626.96|17546.96|17626.42|17546.42|8
1722187010000|2024-07-28 17:16:50|17627.19|17547.19|17628.75|17548.75|17628.94|17548.94|17627.19|17547.19|10
1722187020000|2024-07-28 17:17:00|17628.8|17548.8|17628.17|17548.17|17628.85|17548.85|17628.17|17548.17|8
1722187030000|2024-07-28 17:17:10|17627.88|17547.88|17626.17|17546.17|17627.88|17547.88|17626.17|17546.17|10
1722187040000|2024-07-28 17:17:20|17626.02|17546.02|17625.16|17545.16|17626.02|17546.02|17625.16|17545.16|10
1722187050000|2024-07-28 17:17:30|17624.94|17544.94|17623.7|17543.7|17624.94|17544.94|17623.47|17543.47|9
1722187060000|2024-07-28 17:17:40|17623.57|17543.57|17623.72|17543.72|17623.73|17543.73|17623.5|17543.5|7
1722187070000|2024-07-28 17:17:50|17623.71|17543.71|17625.65|17545.65|17625.65|17545.65|17623.71|17543.71|10
1722187080000|2024-07-28 17:18:00|17625.75|17545.75|17627.83|17547.83|17627.83|17547.83|17625.75|17545.75|10
1722187090000|2024-07-28 17:18:10|17627.98|17547.98|17628.94|17548.94|17628.94|17548.94|17627.98|17547.98|10
1722187100000|2024-07-28 17:18:20|17629.54|17549.54|17627.38|17547.38|17630.04|17550.04|17627.32|17547.32|10
1722187110000|2024-07-28 17:18:30|17627.32|17547.32|17627.06|17547.06|17627.7|17547.7|17627.06|17547.06|8
1722187120000|2024-07-28 17:18:40|17626.91|17546.91|17627.59|17547.59|17627.89|17547.89|17626.91|17546.91|10
1722187130000|2024-07-28 17:18:50|17627.62|17547.62|17627.59|17547.59|17627.64|17547.64|17627.5|17547.5|10
1722187140000|2024-07-28 17:19:00|17627.57|17547.57|17627.6|17547.6|17627.69|17547.69|17627.46|17547.46|8
1722187150000|2024-07-28 17:19:10|17627.82|17547.82|17628.4|17548.4|17628.4|17548.4|17627.82|17547.82|8
1722187160000|2024-07-28 17:19:20|17628.42|17548.42|17628.28|17548.28|17628.43|17548.43|17628.26|17548.26|8
1722187170000|2024-07-28 17:19:30|17628.39|17548.39|17627.64|17547.64|17628.39|17548.39|17627.64|17547.64|10
1722187180000|2024-07-28 17:19:40|17627.5|17547.5|17626.19|17546.19|17627.51|17547.51|17626.19|17546.19|9
1722187190000|2024-07-28 17:19:50|17625.49|17545.49|17626.13|17546.13|17626.13|17546.13|17624.95|17544.95|10
1722187200000|2024-07-28 17:20:00|17626.65|17546.65|17625.93|17545.93|17627.15|17547.15|17625.93|17545.93|10
1722187210000|2024-07-28 17:20:10|17626|17546|17623.13|17543.13|17626|17546|17623.13|17543.13|9
1722187220000|2024-07-28 17:20:20|17622.86|17542.86|17617.64|17537.64|17622.86|17542.86|17617.64|17537.64|10
1722187230000|2024-07-28 17:20:30|17617.55|17537.55|17617.95|17537.95|17617.95|17537.95|17616.42|17536.42|10
1722187240000|2024-07-28 17:20:40|17617.89|17537.89|17614.81|17534.81|17618.39|17538.39|17614.81|17534.81|10
1722187250000|2024-07-28 17:20:50|17614.62|17534.62|17614.76|17534.76|17615|17535|17614.5|17534.5|10
1722187260000|2024-07-28 17:21:00|17614.66|17534.66|17613.51|17533.51|17614.66|17534.66|17613.51|17533.51|9
1722187270000|2024-07-28 17:21:10|17613.18|17533.18|17611.8|17531.8|17613.48|17533.48|17611.21|17531.21|10
1722187280000|2024-07-28 17:21:20|17611.48|17531.48|17610.1|17530.1|17611.48|17531.48|17610.1|17530.1|9
1722187290000|2024-07-28 17:21:30|17610.16|17530.16|17610.38|17530.38|17610.81|17530.81|17610.16|17530.16|10
1722187300000|2024-07-28 17:21:40|17610.28|17530.28|17609.41|17529.41|17610.43|17530.43|17609.38|17529.38|8
1722187310000|2024-07-28 17:21:50|17609.55|17529.55|17606.3|17526.3|17609.62|17529.62|17606.3|17526.3|9
1722187320000|2024-07-28 17:22:00|17606.03|17526.03|17606.17|17526.17|17606.22|17526.22|17605.88|17525.88|9
1722187330000|2024-07-28 17:22:10|17606.09|17526.09|17606.29|17526.29|17606.54|17526.54|17605.73|17525.73|10
1722187340000|2024-07-28 17:22:20|17606.32|17526.32|17607.09|17527.09|17607.22|17527.22|17606.32|17526.32|9
1722187350000|2024-07-28 17:22:30|17607.12|17527.12|17606.5|17526.5|17607.12|17527.12|17606.49|17526.49|10
1722187360000|2024-07-28 17:22:40|17606.81|17526.81|17606.67|17526.67|17606.82|17526.82|17606.47|17526.47|9
1722187370000|2024-07-28 17:22:50|17606.54|17526.54|17606.83|17526.83|17606.83|17526.83|17606.54|17526.54|9
1722187380000|2024-07-28 17:23:00|17606.75|17526.75|17606.85|17526.85|17607.29|17527.29|17606.75|17526.75|10
1722187390000|2024-07-28 17:23:10|17606.65|17526.65|17607.05|17527.05|17607.05|17527.05|17606.65|17526.65|10
1722187400000|2024-07-28 17:23:20|17607.08|17527.08|17607.3|17527.3|17607.3|17527.3|17606.76|17526.76|10
1722187410000|2024-07-28 17:23:30|17607.36|17527.36|17606.75|17526.75|17607.39|17527.39|17606.75|17526.75|10
1722187420000|2024-07-28 17:23:40|17606.74|17526.74|17604.69|17524.69|17606.9|17526.9|17604.69|17524.69|9
1722187430000|2024-07-28 17:23:50|17604.68|17524.68|17603.91|17523.91|17604.69|17524.69|17603.91|17523.91|10
1722187440000|2024-07-28 17:24:00|17604.04|17524.04|17601.06|17521.06|17604.04|17524.04|17601.06|17521.06|10
1722187450000|2024-07-28 17:24:10|17600.96|17520.96|17601.01|17521.01|17601.04|17521.04|17600.9|17520.9|10
1722187460000|2024-07-28 17:24:20|17601.03|17521.03|17599.79|17519.79|17601.04|17521.04|17599.79|17519.79|10
1722187470000|2024-07-28 17:24:30|17599.66|17519.66|17599.7|17519.7|17599.87|17519.87|17599.66|17519.66|8
1722187480000|2024-07-28 17:24:40|17599.45|17519.45|17599.39|17519.39|17599.46|17519.46|17599.2|17519.2|9
1722187490000|2024-07-28 17:24:50|17599.28|17519.28|17600.78|17520.78|17600.78|17520.78|17598.76|17518.76|10
1722187500000|2024-07-28 17:25:00|17600.73|17520.73|17598.02|17518.02|17600.73|17520.73|17598.02|17518.02|9
1722187510000|2024-07-28 17:25:10|17597.55|17517.55|17596.99|17516.99|17597.55|17517.55|17596.99|17516.99|10
1722187520000|2024-07-28 17:25:20|17596.85|17516.85|17595.61|17515.61|17596.85|17516.85|17595.61|17515.61|10
1722187530000|2024-07-28 17:25:30|17595.43|17515.43|17594.79|17514.79|17595.43|17515.43|17594.79|17514.79|10
1722187540000|2024-07-28 17:25:40|17594.76|17514.76|17595.21|17515.21|17595.21|17515.21|17594.67|17514.67|10
1722187550000|2024-07-28 17:25:50|17595.5|17515.5|17598.2|17518.2|17598.2|17518.2|17595.5|17515.5|10
1722187560000|2024-07-28 17:26:00|17598.56|17518.56|17602.14|17522.14|17602.14|17522.14|17598.56|17518.56|10
1722187570000|2024-07-28 17:26:10|17602.33|17522.33|17604.71|17524.71|17604.71|17524.71|17602.33|17522.33|10
1722187580000|2024-07-28 17:26:20|17604.86|17524.86|17603.55|17523.55|17605.69|17525.69|17603.55|17523.55|10
1722187590000|2024-07-28 17:26:30|17603.46|17523.46|17602.27|17522.27|17603.73|17523.73|17602.27|17522.27|10
1722187600000|2024-07-28 17:26:40|17602.43|17522.43|17602.13|17522.13|17602.43|17522.43|17602.12|17522.12|9
1722187610000|2024-07-28 17:26:50|17602.21|17522.21|17601.16|17521.16|17602.21|17522.21|17601.16|17521.16|9
1722187620000|2024-07-28 17:27:00|17601.12|17521.12|17599.26|17519.26|17601.12|17521.12|17599.26|17519.26|10
1722187630000|2024-07-28 17:27:10|17599.22|17519.22|17600.71|17520.71|17600.71|17520.71|17598.95|17518.95|10
1722187640000|2024-07-28 17:27:20|17600.72|17520.72|17601.57|17521.57|17601.57|17521.57|17600.72|17520.72|8
1722187650000|2024-07-28 17:27:30|17602.26|17522.26|17602.24|17522.24|17602.28|17522.28|17602.19|17522.19|9
1722187660000|2024-07-28 17:27:40|17602.3|17522.3|17602.38|17522.38|17602.61|17522.61|17602.25|17522.25|9
1722187670000|2024-07-28 17:27:50|17602.49|17522.49|17603.01|17523.01|17603.13|17523.13|17602.49|17522.49|9
1722187680000|2024-07-28 17:28:00|17602.98|17522.98|17601.14|17521.14|17602.98|17522.98|17601.14|17521.14|10
1722187690000|2024-07-28 17:28:10|17600.9|17520.9|17601.1|17521.1|17601.3|17521.3|17600.76|17520.76|8
1722187700000|2024-07-28 17:28:20|17601.73|17521.73|17599.07|17519.07|17601.79|17521.79|17599.07|17519.07|10
1722187710000|2024-07-28 17:28:30|17599.05|17519.05|17599.71|17519.71|17600.04|17520.04|17599.05|17519.05|10
1722187720000|2024-07-28 17:28:40|17599.78|17519.78|17599.59|17519.59|17599.78|17519.78|17599.58|17519.58|8
1722187730000|2024-07-28 17:28:50|17599.47|17519.47|17599.07|17519.07|17599.47|17519.47|17599.07|17519.07|9
1722187740000|2024-07-28 17:29:00|17598.98|17518.98|17599.02|17519.02|17599.11|17519.11|17598.74|17518.74|10
1722187750000|2024-07-28 17:29:10|17599|17519|17599.51|17519.51|17599.58|17519.58|17599|17519|9
1722187760000|2024-07-28 17:29:20|17599.48|17519.48|17601.12|17521.12|17601.55|17521.55|17599.41|17519.41|9
1722187770000|2024-07-28 17:29:30|17600.99|17520.99|17600.96|17520.96|17601|17521|17600.92|17520.92|8
1722187780000|2024-07-28 17:29:40|17600.93|17520.93|17600.85|17520.85|17601.33|17521.33|17600.85|17520.85|9
1722187790000|2024-07-28 17:29:50|17600.66|17520.66|17600.58|17520.58|17600.9|17520.9|17600.54|17520.54|10
1722187800000|2024-07-28 17:30:00|17600.57|17520.57|17603.73|17523.73|17603.92|17523.92|17600.57|17520.57|9
1722187810000|2024-07-28 17:30:10|17603.72|17523.72|17603.1|17523.1|17603.8|17523.8|17603.1|17523.1|9
1722187820000|2024-07-28 17:30:20|17602.98|17522.98|17601.62|17521.62|17602.98|17522.98|17601.62|17521.62|10
1722187830000|2024-07-28 17:30:30|17601.26|17521.26|17598|17518|17601.26|17521.26|17598|17518|10
1722187840000|2024-07-28 17:30:40|17597.94|17517.94|17597.38|17517.38|17597.99|17517.99|17597.38|17517.38|8
1722187850000|2024-07-28 17:30:50|17597.39|17517.39|17595.75|17515.75|17597.5|17517.5|17595.75|17515.75|10
1722187860000|2024-07-28 17:31:00|17594.11|17514.11|17593.19|17513.19|17594.68|17514.68|17593.19|17513.19|10
1722187870000|2024-07-28 17:31:10|17593.16|17513.16|17589.07|17509.07|17593.16|17513.16|17589.07|17509.07|10
1722187880000|2024-07-28 17:31:20|17589.26|17509.26|17588.74|17508.74|17589.26|17509.26|17588.74|17508.74|7
1722187890000|2024-07-28 17:31:30|17589.17|17509.17|17587.81|17507.81|17589.17|17509.17|17587.81|17507.81|10
1722187900000|2024-07-28 17:31:40|17588.19|17508.19|17588.44|17508.44|17588.44|17508.44|17588.12|17508.12|7
1722187910000|2024-07-28 17:31:50|17588.5|17508.5|17590.17|17510.17|17590.34|17510.34|17588.3|17508.3|9
1722187920000|2024-07-28 17:32:00|17590.13|17510.13|17592.79|17512.79|17592.79|17512.79|17590.03|17510.03|10
1722187930000|2024-07-28 17:32:10|17592.81|17512.81|17590.88|17510.88|17592.81|17512.81|17590.88|17510.88|10
1722187940000|2024-07-28 17:32:20|17591.01|17511.01|17590.37|17510.37|17591.01|17511.01|17590.18|17510.18|10
1722187950000|2024-07-28 17:32:30|17590.44|17510.44|17590.48|17510.48|17590.65|17510.65|17590.36|17510.36|8
1722187960000|2024-07-28 17:32:40|17590.79|17510.79|17592.19|17512.19|17592.25|17512.25|17590.79|17510.79|10
1722187970000|2024-07-28 17:32:50|17592.18|17512.18|17590.58|17510.58|17592.19|17512.19|17590.58|17510.58|8
1722187980000|2024-07-28 17:33:00|17590.57|17510.57|17589.25|17509.25|17590.78|17510.78|17589.25|17509.25|9
1722187990000|2024-07-28 17:33:10|17589.45|17509.45|17590.25|17510.25|17590.25|17510.25|17589.45|17509.45|10
1722188000000|2024-07-28 17:33:20|17590.6|17510.6|17591.97|17511.97|17591.97|17511.97|17590.25|17510.25|10
1722188010000|2024-07-28 17:33:30|17593.05|17513.05|17594.88|17514.88|17594.88|17514.88|17593.05|17513.05|9
1722188020000|2024-07-28 17:33:40|17595.08|17515.08|17595.05|17515.05|17595.2|17515.2|17594.78|17514.78|10
1722188030000|2024-07-28 17:33:50|17594.98|17514.98|17595.04|17515.04|17596.62|17516.62|17594.98|17514.98|8
1722188040000|2024-07-28 17:34:00|17594.73|17514.73|17594.96|17514.96|17595.13|17515.13|17594.11|17514.11|10
1722188050000|2024-07-28 17:34:10|17595.36|17515.36|17596.03|17516.03|17596.11|17516.11|17595.36|17515.36|10
1722188060000|2024-07-28 17:34:20|17596.74|17516.74|17597.88|17517.88|17597.88|17517.88|17596.44|17516.44|9
1722188070000|2024-07-28 17:34:30|17598.09|17518.09|17599.68|17519.68|17599.68|17519.68|17598.08|17518.08|10
1722188080000|2024-07-28 17:34:40|17599.91|17519.91|17601.87|17521.87|17601.87|17521.87|17599.89|17519.89|10
1722188090000|2024-07-28 17:34:50|17601.86|17521.86|17601.97|17521.97|17602|17522|17601.73|17521.73|9
1722188100000|2024-07-28 17:35:00|17602.75|17522.75|17603.3|17523.3|17603.3|17523.3|17601.96|17521.96|9
1722188110000|2024-07-28 17:35:10|17603.38|17523.38|17604.58|17524.58|17604.67|17524.67|17603.38|17523.38|10
1722188120000|2024-07-28 17:35:20|17604.65|17524.65|17603.51|17523.51|17604.65|17524.65|17603.51|17523.51|8
1722188130000|2024-07-28 17:35:30|17603.5|17523.5|17603.2|17523.2|17603.52|17523.52|17603.2|17523.2|8
1722188140000|2024-07-28 17:35:40|17603.19|17523.19|17602.52|17522.52|17603.63|17523.63|17602.52|17522.52|9
1722188150000|2024-07-28 17:35:50|17602.5|17522.5|17602.76|17522.76|17602.76|17522.76|17602.29|17522.29|10
1722188160000|2024-07-28 17:36:00|17603.8|17523.8|17606.06|17526.06|17606.06|17526.06|17603.62|17523.62|9
1722188170000|2024-07-28 17:36:10|17606.3|17526.3|17609.46|17529.46|17609.52|17529.52|17606.3|17526.3|10
1722188180000|2024-07-28 17:36:20|17609.44|17529.44|17611.81|17531.81|17611.81|17531.81|17609.44|17529.44|9
1722188190000|2024-07-28 17:36:30|17611.66|17531.66|17612.04|17532.04|17612.04|17532.04|17611.66|17531.66|9
1722188200000|2024-07-28 17:36:40|17612|17532|17611.69|17531.69|17612.2|17532.2|17611.69|17531.69|9
1722188210000|2024-07-28 17:36:50|17611.64|17531.64|17611.48|17531.48|17611.64|17531.64|17611.25|17531.25|10
1722188220000|2024-07-28 17:37:00|17611.31|17531.31|17612.94|17532.94|17612.94|17532.94|17610.79|17530.79|10
1722188230000|2024-07-28 17:37:10|17612.93|17532.93|17613.33|17533.33|17613.34|17533.34|17612.93|17532.93|10
1722188240000|2024-07-28 17:37:20|17613.22|17533.22|17614.74|17534.74|17614.74|17534.74|17612.97|17532.97|10
1722188250000|2024-07-28 17:37:30|17614.91|17534.91|17614.51|17534.51|17615.05|17535.05|17614.51|17534.51|9
1722188260000|2024-07-28 17:37:40|17614.28|17534.28|17614.65|17534.65|17614.72|17534.72|17614.14|17534.14|9
1722188270000|2024-07-28 17:37:50|17614.61|17534.61|17612.39|17532.39|17614.61|17534.61|17612.37|17532.37|10
1722188280000|2024-07-28 17:38:00|17612.25|17532.25|17615.28|17535.28|17615.28|17535.28|17612.25|17532.25|10
1722188290000|2024-07-28 17:38:10|17615.35|17535.35|17615.65|17535.65|17615.67|17535.67|17615.17|17535.17|9
1722188300000|2024-07-28 17:38:20|17615.48|17535.48|17614.16|17534.16|17615.48|17535.48|17614.16|17534.16|10
1722188310000|2024-07-28 17:38:30|17614.2|17534.2|17614.44|17534.44|17614.47|17534.47|17613.54|17533.54|10
1722188320000|2024-07-28 17:38:40|17614.48|17534.48|17615.75|17535.75|17615.75|17535.75|17614.48|17534.48|8
1722188330000|2024-07-28 17:38:50|17616.07|17536.07|17619.11|17539.11|17619.11|17539.11|17616.07|17536.07|10
1722188340000|2024-07-28 17:39:00|17619.24|17539.24|17621.03|17541.03|17621.03|17541.03|17619.24|17539.24|10
1722188350000|2024-07-28 17:39:10|17621.07|17541.07|17620.88|17540.88|17621.19|17541.19|17620.86|17540.86|10
1722188360000|2024-07-28 17:39:20|17620.91|17540.91|17620.1|17540.1|17620.91|17540.91|17620.1|17540.1|10
1722188370000|2024-07-28 17:39:30|17619.98|17539.98|17619.81|17539.81|17619.98|17539.98|17619.81|17539.81|9
1722188380000|2024-07-28 17:39:40|17619.8|17539.8|17621.63|17541.63|17621.63|17541.63|17619.8|17539.8|9
1722188390000|2024-07-28 17:39:50|17621.74|17541.74|17622.49|17542.49|17622.49|17542.49|17621.74|17541.74|7
1722188400000|2024-07-28 17:40:00|17622.5|17542.5|17624.13|17544.13|17624.18|17544.18|17622.5|17542.5|10
1722188410000|2024-07-28 17:40:10|17623.99|17543.99|17625.06|17545.06|17625.06|17545.06|17623.98|17543.98|9
1722188420000|2024-07-28 17:40:20|17625.1|17545.1|17626.79|17546.79|17626.79|17546.79|17625.1|17545.1|10
1722188430000|2024-07-28 17:40:30|17626.71|17546.71|17628.16|17548.16|17628.16|17548.16|17626.71|17546.71|9
1722188440000|2024-07-28 17:40:40|17628|17548|17628.61|17548.61|17628.62|17548.62|17627.93|17547.93|10
1722188450000|2024-07-28 17:40:50|17629.54|17549.54|17629.43|17549.43|17630.82|17550.82|17629.29|17549.29|10
1722188460000|2024-07-28 17:41:00|17629.29|17549.29|17628.59|17548.59|17629.48|17549.48|17628.59|17548.59|10
1722188470000|2024-07-28 17:41:10|17628.5|17548.5|17628.5|17548.5|17628.56|17548.56|17628.46|17548.46|9
1722188480000|2024-07-28 17:41:20|17628.51|17548.51|17628.92|17548.92|17628.92|17548.92|17628.48|17548.48|9
1722188490000|2024-07-28 17:41:30|17629.07|17549.07|17628.01|17548.01|17629.26|17549.26|17628.01|17548.01|10
1722188500000|2024-07-28 17:41:40|17627.9|17547.9|17628.74|17548.74|17628.8|17548.8|17627.55|17547.55|8
1722188510000|2024-07-28 17:41:50|17628.61|17548.61|17627.25|17547.25|17628.61|17548.61|17627.25|17547.25|10
1722188520000|2024-07-28 17:42:00|17626.96|17546.96|17625.3|17545.3|17626.96|17546.96|17625.06|17545.06|10
1722188530000|2024-07-28 17:42:10|17625.21|17545.21|17624.66|17544.66|17625.21|17545.21|17624.51|17544.51|10
1722188540000|2024-07-28 17:42:20|17624.69|17544.69|17624.74|17544.74|17626.22|17546.22|17624.6|17544.6|10
1722188550000|2024-07-28 17:42:30|17625|17545|17624.91|17544.91|17625.07|17545.07|17624.91|17544.91|9
1722188560000|2024-07-28 17:42:40|17624.98|17544.98|17624.4|17544.4|17625.14|17545.14|17624.32|17544.32|10
1722188570000|2024-07-28 17:42:50|17624.41|17544.41|17623.15|17543.15|17624.41|17544.41|17623.15|17543.15|8
1722188580000|2024-07-28 17:43:00|17623.13|17543.13|17623.1|17543.1|17623.13|17543.13|17622.89|17542.89|8
1722188590000|2024-07-28 17:43:10|17623.16|17543.16|17623.17|17543.17|17623.24|17543.24|17623.14|17543.14|9
1722188600000|2024-07-28 17:43:20|17623.18|17543.18|17621.21|17541.21|17623.18|17543.18|17621.1|17541.1|9
1722188610000|2024-07-28 17:43:30|17621.13|17541.13|17621.52|17541.52|17621.58|17541.58|17621.09|17541.09|10
1722188620000|2024-07-28 17:43:40|17621.27|17541.27|17620.86|17540.86|17621.45|17541.45|17620.62|17540.62|10
1722188630000|2024-07-28 17:43:50|17620.77|17540.77|17622.23|17542.23|17622.3|17542.3|17620.77|17540.77|10
1722188640000|2024-07-28 17:44:00|17622.5|17542.5|17623.26|17543.26|17623.27|17543.27|17622.5|17542.5|10
1722188650000|2024-07-28 17:44:10|17623.28|17543.28|17625.22|17545.22|17625.23|17545.23|17623.28|17543.28|9
1722188660000|2024-07-28 17:44:20|17625.42|17545.42|17626.66|17546.66|17626.78|17546.78|17625.42|17545.42|10
1722188670000|2024-07-28 17:44:30|17626.6|17546.6|17626.48|17546.48|17627.06|17547.06|17626.48|17546.48|7
1722188680000|2024-07-28 17:44:40|17626.4|17546.4|17626.58|17546.58|17627.3|17547.3|17625.34|17545.34|10
1722188690000|2024-07-28 17:44:50|17626.44|17546.44|17623.96|17543.96|17626.49|17546.49|17623.9|17543.9|10
1722188700000|2024-07-28 17:45:00|17624.02|17544.02|17623.08|17543.08|17624.02|17544.02|17622.67|17542.67|10
1722188710000|2024-07-28 17:45:10|17623.05|17543.05|17621.42|17541.42|17623.05|17543.05|17621.42|17541.42|10
1722188720000|2024-07-28 17:45:20|17621.33|17541.33|17619.78|17539.78|17621.33|17541.33|17619.01|17539.01|10
1722188730000|2024-07-28 17:45:30|17619.79|17539.79|17617.24|17537.24|17619.99|17539.99|17617.24|17537.24|10
1722188740000|2024-07-28 17:45:40|17617.12|17537.12|17614.66|17534.66|17617.12|17537.12|17614.66|17534.66|10
1722188750000|2024-07-28 17:45:50|17614.53|17534.53|17613.58|17533.58|17614.53|17534.53|17613.5|17533.5|10
1722188760000|2024-07-28 17:46:00|17612.49|17532.49|17611.56|17531.56|17612.49|17532.49|17611.54|17531.54|10
1722188770000|2024-07-28 17:46:10|17611.59|17531.59|17611.67|17531.67|17611.79|17531.79|17611.59|17531.59|10
1722188780000|2024-07-28 17:46:20|17611.86|17531.86|17612.98|17532.98|17612.98|17532.98|17611.67|17531.67|10
1722188790000|2024-07-28 17:46:30|17613.32|17533.32|17612.46|17532.46|17613.86|17533.86|17612.46|17532.46|10
1722188800000|2024-07-28 17:46:40|17612.39|17532.39|17612.68|17532.68|17612.68|17532.68|17612.27|17532.27|7
1722188810000|2024-07-28 17:46:50|17612.52|17532.52|17612.26|17532.26|17612.64|17532.64|17612.23|17532.23|7
1722188820000|2024-07-28 17:47:00|17612.27|17532.27|17611.86|17531.86|17612.27|17532.27|17611.86|17531.86|6
1722188830000|2024-07-28 17:47:10|17611.75|17531.75|17611.19|17531.19|17611.8|17531.8|17611.19|17531.19|8
1722188840000|2024-07-28 17:47:20|17610.64|17530.64|17609.75|17529.75|17610.85|17530.85|17609.75|17529.75|10
1722188850000|2024-07-28 17:47:30|17609.71|17529.71|17610.02|17530.02|17610.16|17530.16|17609.62|17529.62|9
1722188860000|2024-07-28 17:47:40|17610.13|17530.13|17609.99|17529.99|17610.13|17530.13|17609.73|17529.73|10
1722188870000|2024-07-28 17:47:50|17609.92|17529.92|17609.78|17529.78|17610.06|17530.06|17609.66|17529.66|10
1722188880000|2024-07-28 17:48:00|17609.8|17529.8|17608.99|17528.99|17609.8|17529.8|17608.99|17528.99|9
1722188890000|2024-07-28 17:48:10|17608.98|17528.98|17608.93|17528.93|17609.08|17529.08|17608.88|17528.88|10
1722188900000|2024-07-28 17:48:20|17609|17529|17609.3|17529.3|17609.3|17529.3|17608.98|17528.98|10
1722188910000|2024-07-28 17:48:30|17609.33|17529.33|17609.04|17529.04|17609.36|17529.36|17609.04|17529.04|9
1722188920000|2024-07-28 17:48:40|17608.81|17528.81|17608.42|17528.42|17608.93|17528.93|17608.42|17528.42|10
1722188930000|2024-07-28 17:48:50|17608.4|17528.4|17607.83|17527.83|17608.4|17528.4|17607.54|17527.54|10
1722188940000|2024-07-28 17:49:00|17607.57|17527.57|17605.98|17525.98|17607.57|17527.57|17605.98|17525.98|10
1722188950000|2024-07-28 17:49:10|17605.9|17525.9|17605.62|17525.62|17605.9|17525.9|17605.55|17525.55|10
1722188960000|2024-07-28 17:49:20|17605.76|17525.76|17605.65|17525.65|17605.77|17525.77|17605.61|17525.61|9
1722188970000|2024-07-28 17:49:30|17605.6|17525.6|17605.42|17525.42|17605.97|17525.97|17605.42|17525.42|10
1722188980000|2024-07-28 17:49:40|17605.48|17525.48|17605|17525|17605.48|17525.48|17604.78|17524.78|9
1722188990000|2024-07-28 17:49:50|17604.81|17524.81|17605.27|17525.27|17605.27|17525.27|17604.81|17524.81|8
1722189000000|2024-07-28 17:50:00|17606.8|17526.8|17609.35|17529.35|17609.44|17529.44|17606.8|17526.8|9
1722189010000|2024-07-28 17:50:10|17610.73|17530.73|17610.88|17530.88|17610.88|17530.88|17610.56|17530.56|10
1722189020000|2024-07-28 17:50:20|17611.05|17531.05|17611.89|17531.89|17611.89|17531.89|17610.73|17530.73|9
1722189030000|2024-07-28 17:50:30|17612.17|17532.17|17612.19|17532.19|17612.46|17532.46|17612.14|17532.14|9
1722189040000|2024-07-28 17:50:40|17612.51|17532.51|17613.91|17533.91|17613.91|17533.91|17612.51|17532.51|10
1722189050000|2024-07-28 17:50:50|17613.55|17533.55|17613.95|17533.95|17613.95|17533.95|17613.14|17533.14|9
1722189060000|2024-07-28 17:51:00|17614.18|17534.18|17616.06|17536.06|17616.06|17536.06|17614.18|17534.18|10
1722189070000|2024-07-28 17:51:10|17616.51|17536.51|17615.9|17535.9|17617.06|17537.06|17615.9|17535.9|10
1722189080000|2024-07-28 17:51:20|17615.83|17535.83|17615.87|17535.87|17615.95|17535.95|17615.66|17535.66|10
1722189090000|2024-07-28 17:51:30|17615.85|17535.85|17615.97|17535.97|17616.43|17536.43|17615.85|17535.85|10
1722189100000|2024-07-28 17:51:40|17616.01|17536.01|17616.31|17536.31|17616.47|17536.47|17615.63|17535.63|9
1722189110000|2024-07-28 17:51:50|17616.39|17536.39|17619.93|17539.93|17619.93|17539.93|17616.39|17536.39|10
1722189120000|2024-07-28 17:52:00|17619.82|17539.82|17621.35|17541.35|17621.35|17541.35|17619.79|17539.79|10
1722189130000|2024-07-28 17:52:10|17621.21|17541.21|17622.46|17542.46|17622.46|17542.46|17621.21|17541.21|10
1722189140000|2024-07-28 17:52:20|17622.8|17542.8|17624|17544|17624|17544|17622.67|17542.67|10
1722189150000|2024-07-28 17:52:30|17624.06|17544.06|17624.43|17544.43|17624.43|17544.43|17624.06|17544.06|8
1722189160000|2024-07-28 17:52:40|17624.96|17544.96|17625.57|17545.57|17625.57|17545.57|17624.81|17544.81|8
1722189170000|2024-07-28 17:52:50|17625.67|17545.67|17625.17|17545.17|17625.67|17545.67|17625.17|17545.17|9
1722189180000|2024-07-28 17:53:00|17625.16|17545.16|17625.95|17545.95|17625.95|17545.95|17624.93|17544.93|10
1722189190000|2024-07-28 17:53:10|17626.02|17546.02|17626.65|17546.65|17626.66|17546.66|17626|17546|10
1722189200000|2024-07-28 17:53:20|17626.62|17546.62|17626.37|17546.37|17626.62|17546.62|17626.23|17546.23|7
1722189210000|2024-07-28 17:53:30|17626.12|17546.12|17625.32|17545.32|17626.14|17546.14|17625.16|17545.16|8
1722189220000|2024-07-28 17:53:40|17625.24|17545.24|17624.39|17544.39|17625.24|17545.24|17624.31|17544.31|9
1722189230000|2024-07-28 17:53:50|17623.8|17543.8|17623.16|17543.16|17623.8|17543.8|17623.16|17543.16|10
1722189240000|2024-07-28 17:54:00|17623.18|17543.18|17623.05|17543.05|17623.19|17543.19|17623.05|17543.05|8
1722189250000|2024-07-28 17:54:10|17622.96|17542.96|17622.47|17542.47|17622.98|17542.98|17622.47|17542.47|9
1722189260000|2024-07-28 17:54:20|17622.45|17542.45|17623.56|17543.56|17623.56|17543.56|17621.51|17541.51|10
1722189270000|2024-07-28 17:54:30|17623.84|17543.84|17624.43|17544.43|17624.45|17544.45|17623.84|17543.84|10
1722189280000|2024-07-28 17:54:40|17624.51|17544.51|17625.02|17545.02|17625.02|17545.02|17624.17|17544.17|9
1722189290000|2024-07-28 17:54:50|17625.06|17545.06|17625.26|17545.26|17625.26|17545.26|17625.06|17545.06|10
1722189300000|2024-07-28 17:55:00|17625.36|17545.36|17624.36|17544.36|17625.36|17545.36|17624.36|17544.36|10
1722189310000|2024-07-28 17:55:10|17624.25|17544.25|17621.91|17541.91|17624.25|17544.25|17621.91|17541.91|10
1722189320000|2024-07-28 17:55:20|17621.79|17541.79|17621.13|17541.13|17622.05|17542.05|17621.13|17541.13|10
1722189330000|2024-07-28 17:55:30|17621.17|17541.17|17622.74|17542.74|17622.74|17542.74|17621.13|17541.13|9
1722189340000|2024-07-28 17:55:40|17622.78|17542.78|17627.21|17547.21|17627.26|17547.26|17622.78|17542.78|10
1722189350000|2024-07-28 17:55:50|17628.17|17548.17|17628.91|17548.91|17629.12|17549.12|17628.17|17548.17|10
1722189360000|2024-07-28 17:56:00|17628.98|17548.98|17629.91|17549.91|17629.91|17549.91|17628.81|17548.81|9
1722189370000|2024-07-28 17:56:10|17629.98|17549.98|17629.99|17549.99|17630.07|17550.07|17629.89|17549.89|10
1722189380000|2024-07-28 17:56:20|17630|17550|17631.12|17551.12|17631.12|17551.12|17629.94|17549.94|10
1722189390000|2024-07-28 17:56:30|17631.06|17551.06|17632.73|17552.73|17632.73|17552.73|17631.06|17551.06|10
1722189400000|2024-07-28 17:56:40|17633|17553|17635.33|17555.33|17635.33|17555.33|17633|17553|10
1722189410000|2024-07-28 17:56:50|17635.41|17555.41|17635.88|17555.88|17635.88|17555.88|17635.41|17555.41|9
1722189420000|2024-07-28 17:57:00|17635.84|17555.84|17634.89|17554.89|17635.84|17555.84|17634.89|17554.89|10
1722189430000|2024-07-28 17:57:10|17634.9|17554.9|17634.99|17554.99|17635.16|17555.16|17634.89|17554.89|10
1722189440000|2024-07-28 17:57:20|17635.06|17555.06|17634.85|17554.85|17635.06|17555.06|17634.83|17554.83|9
1722189450000|2024-07-28 17:57:30|17634.8|17554.8|17634.39|17554.39|17635.12|17555.12|17634.39|17554.39|10
1722189460000|2024-07-28 17:57:40|17634.56|17554.56|17634.03|17554.03|17634.74|17554.74|17634.03|17554.03|10
1722189470000|2024-07-28 17:57:50|17634.12|17554.12|17635.17|17555.17|17635.17|17555.17|17634.07|17554.07|8
1722189480000|2024-07-28 17:58:00|17635.28|17555.28|17636.16|17556.16|17636.16|17556.16|17635.28|17555.28|10
1722189490000|2024-07-28 17:58:10|17636.17|17556.17|17635.7|17555.7|17636.17|17556.17|17635.63|17555.63|10
1722189500000|2024-07-28 17:58:20|17635.62|17555.62|17635.61|17555.61|17636|17556|17635.11|17555.11|10
1722189510000|2024-07-28 17:58:30|17636.31|17556.31|17636.74|17556.74|17636.93|17556.93|17636.31|17556.31|10
1722189520000|2024-07-28 17:58:40|17636.71|17556.71|17636.79|17556.79|17637.17|17557.17|17636.71|17556.71|10
1722189530000|2024-07-28 17:58:50|17636.8|17556.8|17637.05|17557.05|17637.05|17557.05|17636.76|17556.76|9
1722189540000|2024-07-28 17:59:00|17637.28|17557.28|17637.54|17557.54|17637.54|17557.54|17637.23|17557.23|9
1722189550000|2024-07-28 17:59:10|17637.58|17557.58|17637.81|17557.81|17638.27|17558.27|17637.58|17557.58|10
1722189560000|2024-07-28 17:59:20|17639.39|17559.39|17639.04|17559.04|17639.49|17559.49|17638.97|17558.97|9
1722189570000|2024-07-28 17:59:30|17639.02|17559.02|17638.14|17558.14|17639.07|17559.07|17638.14|17558.14|10
1722189580000|2024-07-28 17:59:40|17638.28|17558.28|17638.15|17558.15|17638.28|17558.28|17637.91|17557.91|9
1722189590000|2024-07-28 17:59:50|17638.1|17558.1|17637.99|17557.99|17638.12|17558.12|17637.99|17557.99|8
1722189600000|2024-07-28 18:00:00|17638.06|17558.06|17640.82|17560.82|17641.6|17561.6|17638.06|17558.06|9
1722189610000|2024-07-28 18:00:10|17640.01|17560.01|17639.88|17559.88|17640.35|17560.35|17639.65|17559.65|10
1722189620000|2024-07-28 18:00:20|17639.99|17559.99|17635.92|17555.92|17639.99|17559.99|17635.67|17555.67|10
1722189630000|2024-07-28 18:00:30|17634.93|17554.93|17635.61|17555.61|17636.03|17556.03|17634.93|17554.93|10
1722189640000|2024-07-28 18:00:40|17635.6|17555.6|17636.56|17556.56|17636.56|17556.56|17635.49|17555.49|10
1722189650000|2024-07-28 18:00:50|17636.59|17556.59|17639.51|17559.51|17639.51|17559.51|17636.59|17556.59|10
1722189660000|2024-07-28 18:01:00|17639.7|17559.7|17641.1|17561.1|17641.1|17561.1|17639.6|17559.6|10
1722189670000|2024-07-28 18:01:10|17642.28|17562.28|17643.6|17563.6|17643.63|17563.63|17642.28|17562.28|10
1722189680000|2024-07-28 18:01:20|17643.73|17563.73|17644.65|17564.65|17644.65|17564.65|17643.66|17563.66|10
1722189690000|2024-07-28 18:01:30|17644.51|17564.51|17644.64|17564.64|17644.87|17564.87|17644.31|17564.31|10
1722189700000|2024-07-28 18:01:40|17644.81|17564.81|17644.49|17564.49|17645.56|17565.56|17643.88|17563.88|9
1722189710000|2024-07-28 18:01:50|17644.03|17564.03|17642.98|17562.98|17644.03|17564.03|17642.98|17562.98|9
1722189720000|2024-07-28 18:02:00|17642.92|17562.92|17644.19|17564.19|17644.19|17564.19|17642.92|17562.92|9
1722189730000|2024-07-28 18:02:10|17643.75|17563.75|17642.84|17562.84|17643.75|17563.75|17642.84|17562.84|8
1722189740000|2024-07-28 18:02:20|17643.28|17563.28|17643.68|17563.68|17644.08|17564.08|17643.28|17563.28|10
1722189750000|2024-07-28 18:02:30|17643.69|17563.69|17644.34|17564.34|17644.34|17564.34|17643.69|17563.69|10
1722189760000|2024-07-28 18:02:40|17644.36|17564.36|17646.49|17566.49|17646.49|17566.49|17644.13|17564.13|10
1722189770000|2024-07-28 18:02:50|17646.75|17566.75|17646.74|17566.74|17646.9|17566.9|17646.69|17566.69|7
1722189780000|2024-07-28 18:03:00|17646.88|17566.88|17647.23|17567.23|17647.24|17567.24|17646.83|17566.83|10
1722189790000|2024-07-28 18:03:10|17647.17|17567.17|17645.88|17565.88|17647.17|17567.17|17645.87|17565.87|9
1722189800000|2024-07-28 18:03:20|17646.24|17566.24|17645.74|17565.74|17646.27|17566.27|17645.73|17565.73|10
1722189810000|2024-07-28 18:03:30|17645.75|17565.75|17645.49|17565.49|17645.83|17565.83|17645.38|17565.38|9
1722189820000|2024-07-28 18:03:40|17645.37|17565.37|17645.23|17565.23|17645.39|17565.39|17644.91|17564.91|8
1722189830000|2024-07-28 18:03:50|17645.16|17565.16|17644.6|17564.6|17645.24|17565.24|17644.6|17564.6|10
1722189840000|2024-07-28 18:04:00|17644.57|17564.57|17641.8|17561.8|17644.57|17564.57|17641.8|17561.8|10
1722189850000|2024-07-28 18:04:10|17641.52|17561.52|17639.73|17559.73|17641.96|17561.96|17639.73|17559.73|9
1722189860000|2024-07-28 18:04:20|17639.62|17559.62|17639.51|17559.51|17639.62|17559.62|17639.15|17559.15|9
1722189870000|2024-07-28 18:04:30|17639.19|17559.19|17640.27|17560.27|17640.61|17560.61|17638.98|17558.98|10
1722189880000|2024-07-28 18:04:40|17639.8|17559.8|17639.83|17559.83|17640.43|17560.43|17639.76|17559.76|9
1722189890000|2024-07-28 18:04:50|17639.8|17559.8|17640.16|17560.16|17640.34|17560.34|17639.76|17559.76|10
1722189900000|2024-07-28 18:05:00|17639.89|17559.89|17639.03|17559.03|17639.89|17559.89|17637.76|17557.76|10
1722189910000|2024-07-28 18:05:10|17638.65|17558.65|17639.12|17559.12|17639.84|17559.84|17638.65|17558.65|10
1722189920000|2024-07-28 18:05:20|17638.72|17558.72|17638.96|17558.96|17638.99|17558.99|17638.69|17558.69|10
1722189930000|2024-07-28 18:05:30|17638.9|17558.9|17640.28|17560.28|17640.28|17560.28|17638.49|17558.49|10
1722189940000|2024-07-28 18:05:40|17640.33|17560.33|17641.5|17561.5|17641.52|17561.52|17640.33|17560.33|10
1722189950000|2024-07-28 18:05:50|17641.45|17561.45|17641.75|17561.75|17641.75|17561.75|17641.41|17561.41|8
1722189960000|2024-07-28 18:06:00|17641.96|17561.96|17643.53|17563.53|17643.59|17563.59|17641.96|17561.96|10
1722189970000|2024-07-28 18:06:10|17643.68|17563.68|17644.65|17564.65|17644.65|17564.65|17643.31|17563.31|10
1722189980000|2024-07-28 18:06:20|17644.55|17564.55|17644.73|17564.73|17645.19|17565.19|17644.55|17564.55|10
1722189990000|2024-07-28 18:06:30|17644.98|17564.98|17644.71|17564.71|17644.98|17564.98|17644.63|17564.63|10
1722190000000|2024-07-28 18:06:40|17644.72|17564.72|17646.33|17566.33|17646.36|17566.36|17644.72|17564.72|10
1722190010000|2024-07-28 18:06:50|17646.05|17566.05|17644.6|17564.6|17646.48|17566.48|17644.6|17564.6|10
1722190020000|2024-07-28 18:07:00|17644.11|17564.11|17641.3|17561.3|17644.11|17564.11|17641.3|17561.3|10
1722190030000|2024-07-28 18:07:10|17641.39|17561.39|17641.6|17561.6|17641.6|17561.6|17641.13|17561.13|10
1722190040000|2024-07-28 18:07:20|17641.61|17561.61|17641|17561|17641.61|17561.61|17640.96|17560.96|10
1722190050000|2024-07-28 18:07:30|17640.76|17560.76|17636.76|17556.76|17640.76|17560.76|17636.76|17556.76|10
1722190060000|2024-07-28 18:07:40|17636.09|17556.09|17634.88|17554.88|17636.09|17556.09|17634.53|17554.53|10
1722190070000|2024-07-28 18:07:50|17634.81|17554.81|17635.6|17555.6|17635.62|17555.62|17634.73|17554.73|10
1722190080000|2024-07-28 18:08:00|17635.87|17555.87|17637.37|17557.37|17637.37|17557.37|17635.8|17555.8|10
1722190090000|2024-07-28 18:08:10|17637.43|17557.43|17637.11|17557.11|17637.68|17557.68|17637.07|17557.07|10
1722190100000|2024-07-28 18:08:20|17637.07|17557.07|17637.24|17557.24|17637.3|17557.3|17637.07|17557.07|9
1722190110000|2024-07-28 18:08:30|17637.44|17557.44|17638.27|17558.27|17639.07|17559.07|17637.44|17557.44|9
1722190120000|2024-07-28 18:08:40|17638.24|17558.24|17636.65|17556.65|17638.85|17558.85|17636.65|17556.65|10
1722190130000|2024-07-28 18:08:50|17636.05|17556.05|17633.76|17553.76|17636.05|17556.05|17633.74|17553.74|10
1722190140000|2024-07-28 18:09:00|17633.48|17553.48|17634.8|17554.8|17634.8|17554.8|17633.24|17553.24|10
1722190150000|2024-07-28 18:09:10|17634.78|17554.78|17634.54|17554.54|17634.78|17554.78|17634.44|17554.44|10
1722190160000|2024-07-28 18:09:20|17634.55|17554.55|17635.66|17555.66|17635.66|17555.66|17634.27|17554.27|10
1722190170000|2024-07-28 18:09:30|17636.13|17556.13|17634.82|17554.82|17636.49|17556.49|17634.78|17554.78|10
1722190180000|2024-07-28 18:09:40|17634.68|17554.68|17633.88|17553.88|17634.68|17554.68|17633.88|17553.88|9
1722190190000|2024-07-28 18:09:50|17633.68|17553.68|17632.39|17552.39|17633.68|17553.68|17632.39|17552.39|10
1722190200000|2024-07-28 18:10:00|17632.41|17552.41|17633.19|17553.19|17633.38|17553.38|17632.34|17552.34|10
1722190210000|2024-07-28 18:10:10|17630.99|17550.99|17629.83|17549.83|17630.99|17550.99|17629.01|17549.01|10
1722190220000|2024-07-28 18:10:20|17629.93|17549.93|17630.29|17550.29|17630.47|17550.47|17629.07|17549.07|10
1722190230000|2024-07-28 18:10:30|17630.45|17550.45|17629.44|17549.44|17630.85|17550.85|17629.44|17549.44|10
1722190240000|2024-07-28 18:10:40|17629.43|17549.43|17628.8|17548.8|17629.43|17549.43|17628.8|17548.8|7
1722190250000|2024-07-28 18:10:50|17628.84|17548.84|17628.85|17548.85|17628.88|17548.88|17628.76|17548.76|8
1722190260000|2024-07-28 18:11:00|17628.9|17548.9|17629.05|17549.05|17629.13|17549.13|17628.54|17548.54|9
1722190270000|2024-07-28 18:11:10|17628.92|17548.92|17630.04|17550.04|17630.08|17550.08|17628.85|17548.85|10
1722190280000|2024-07-28 18:11:20|17630.22|17550.22|17629.8|17549.8|17630.35|17550.35|17629.8|17549.8|10
1722190290000|2024-07-28 18:11:30|17629.91|17549.91|17631.12|17551.12|17631.18|17551.18|17629.91|17549.91|10
1722190300000|2024-07-28 18:11:40|17631.07|17551.07|17631.9|17551.9|17631.9|17551.9|17630.94|17550.94|8
1722190310000|2024-07-28 18:11:50|17631.96|17551.96|17632.25|17552.25|17632.25|17552.25|17631.78|17551.78|10
1722190320000|2024-07-28 18:12:00|17632.13|17552.13|17632.12|17552.12|17632.18|17552.18|17632.05|17552.05|7
1722190330000|2024-07-28 18:12:10|17632.08|17552.08|17634.3|17554.3|17634.3|17554.3|17632.08|17552.08|10
1722190340000|2024-07-28 18:12:20|17634.6|17554.6|17634.62|17554.62|17634.79|17554.79|17634.44|17554.44|10
1722190350000|2024-07-28 18:12:30|17634.6|17554.6|17636.1|17556.1|17636.1|17556.1|17634.58|17554.58|9
1722190360000|2024-07-28 18:12:40|17636.02|17556.02|17636.94|17556.94|17636.94|17556.94|17636.01|17556.01|8
1722190370000|2024-07-28 18:12:50|17637.53|17557.53|17638.33|17558.33|17638.33|17558.33|17637.53|17557.53|10
1722190380000|2024-07-28 18:13:00|17638.95|17558.95|17638.57|17558.57|17639.07|17559.07|17638.43|17558.43|10
1722190390000|2024-07-28 18:13:10|17638.56|17558.56|17638.26|17558.26|17638.7|17558.7|17638.09|17558.09|10
1722190400000|2024-07-28 18:13:20|17638.19|17558.19|17638.9|17558.9|17638.9|17558.9|17638.19|17558.19|9
1722190410000|2024-07-28 18:13:30|17638.89|17558.89|17638.65|17558.65|17638.91|17558.91|17638.65|17558.65|9
1722190420000|2024-07-28 18:13:40|17638.49|17558.49|17637.65|17557.65|17638.49|17558.49|17637.64|17557.64|6
1722190430000|2024-07-28 18:13:50|17637.64|17557.64|17638.52|17558.52|17638.52|17558.52|17637.64|17557.64|7
1722190440000|2024-07-28 18:14:00|17639.02|17559.02|17639.18|17559.18|17639.57|17559.57|17639.02|17559.02|10
1722190450000|2024-07-28 18:14:10|17639.15|17559.15|17639.01|17559.01|17639.15|17559.15|17638.61|17558.61|9
1722190460000|2024-07-28 18:14:20|17638.99|17558.99|17638.78|17558.78|17639.31|17559.31|17638.78|17558.78|9
1722190470000|2024-07-28 18:14:30|17638.72|17558.72|17639.27|17559.27|17639.27|17559.27|17638.11|17558.11|10
1722190480000|2024-07-28 18:14:40|17639.03|17559.03|17640.3|17560.3|17640.31|17560.31|17639.03|17559.03|9
1722190490000|2024-07-28 18:14:50|17640.39|17560.39|17640.76|17560.76|17640.97|17560.97|17640.38|17560.38|10
1722190500000|2024-07-28 18:15:00|17640.78|17560.78|17639.39|17559.39|17640.78|17560.78|17639.35|17559.35|10
1722190510000|2024-07-28 18:15:10|17639.72|17559.72|17639.78|17559.78|17640|17560|17639.72|17559.72|10
1722190520000|2024-07-28 18:15:20|17640.05|17560.05|17640.07|17560.07|17640.33|17560.33|17640.05|17560.05|10
1722190530000|2024-07-28 18:15:30|17639.98|17559.98|17639.53|17559.53|17640|17560|17639.14|17559.14|9
1722190540000|2024-07-28 18:15:40|17639.74|17559.74|17641.36|17561.36|17641.67|17561.67|17639.74|17559.74|10
1722190550000|2024-07-28 18:15:50|17641.28|17561.28|17640.76|17560.76|17641.28|17561.28|17640.34|17560.34|9
1722190560000|2024-07-28 18:16:00|17640.78|17560.78|17640.32|17560.32|17641.03|17561.03|17640.32|17560.32|10
1722190570000|2024-07-28 18:16:10|17640.57|17560.57|17642.11|17562.11|17642.11|17562.11|17640.57|17560.57|10
1722190580000|2024-07-28 18:16:20|17642.12|17562.12|17642.84|17562.84|17642.84|17562.84|17642.11|17562.11|10
1722190590000|2024-07-28 18:16:30|17642.88|17562.88|17643.12|17563.12|17643.12|17563.12|17642.73|17562.73|9
1722190600000|2024-07-28 18:16:40|17643.28|17563.28|17644.07|17564.07|17644.42|17564.42|17643.28|17563.28|10
1722190610000|2024-07-28 18:16:50|17644.21|17564.21|17644.93|17564.93|17644.93|17564.93|17644.21|17564.21|8
1722190620000|2024-07-28 18:17:00|17644.84|17564.84|17645.97|17565.97|17645.97|17565.97|17644.71|17564.71|9
1722190630000|2024-07-28 18:17:10|17646.31|17566.31|17651.49|17571.49|17651.49|17571.49|17646.31|17566.31|10
1722190640000|2024-07-28 18:17:20|17651.03|17571.03|17655.31|17575.31|17655.31|17575.31|17651.03|17571.03|10
1722190650000|2024-07-28 18:17:30|17655.74|17575.74|17655.83|17575.83|17656.42|17576.42|17655.74|17575.74|10
1722190660000|2024-07-28 18:17:40|17655.85|17575.85|17657.66|17577.66|17657.66|17577.66|17655.85|17575.85|9
1722190670000|2024-07-28 18:17:50|17657.6|17577.6|17658.87|17578.87|17658.87|17578.87|17657.6|17577.6|8
1722190680000|2024-07-28 18:18:00|17659.03|17579.03|17661.89|17581.89|17661.89|17581.89|17659.03|17579.03|10
1722190690000|2024-07-28 18:18:10|17661.81|17581.81|17660.54|17580.54|17661.84|17581.84|17660.54|17580.54|8
1722190700000|2024-07-28 18:18:20|17660.19|17580.19|17659.02|17579.02|17660.19|17580.19|17658.71|17578.71|10
1722190710000|2024-07-28 18:18:30|17659.16|17579.16|17659.95|17579.95|17659.95|17579.95|17659.08|17579.08|10
1722190720000|2024-07-28 18:18:40|17660.21|17580.21|17660.27|17580.27|17660.5|17580.5|17660.11|17580.11|9
1722190730000|2024-07-28 18:18:50|17661.87|17581.87|17664.48|17584.48|17664.48|17584.48|17661.87|17581.87|10
1722190740000|2024-07-28 18:19:00|17664.95|17584.95|17665.87|17585.87|17665.87|17585.87|17664.44|17584.44|10
1722190750000|2024-07-28 18:19:10|17665.92|17585.92|17673.1|17593.1|17673.1|17593.1|17665.92|17585.92|10
1722190760000|2024-07-28 18:19:20|17673.61|17593.61|17672.97|17592.97|17673.99|17593.99|17672.97|17592.97|10
1722190770000|2024-07-28 18:19:30|17672.57|17592.57|17671.64|17591.64|17672.57|17592.57|17671.61|17591.61|8
1722190780000|2024-07-28 18:19:40|17671.87|17591.87|17680.58|17600.58|17680.58|17600.58|17671.7|17591.7|10
1722190790000|2024-07-28 18:19:50|17680.37|17600.37|17682.07|17602.07|17682.12|17602.12|17679.44|17599.44|10
1722190800000|2024-07-28 18:20:00|17681.89|17601.89|17681.69|17601.69|17681.89|17601.89|17680.51|17600.51|10
1722190810000|2024-07-28 18:20:10|17682.06|17602.06|17681.32|17601.32|17683.59|17603.59|17681.32|17601.32|10
1722190820000|2024-07-28 18:20:20|17681.16|17601.16|17682.01|17602.01|17683.17|17603.17|17681.16|17601.16|10
1722190830000|2024-07-28 18:20:30|17681.96|17601.96|17683.42|17603.42|17683.42|17603.42|17681.96|17601.96|10
1722190840000|2024-07-28 18:20:40|17684.21|17604.21|17686.21|17606.21|17686.21|17606.21|17684.21|17604.21|10
1722190850000|2024-07-28 18:20:50|17686.26|17606.26|17687.7|17607.7|17687.77|17607.77|17686.26|17606.26|9
1722190860000|2024-07-28 18:21:00|17687.83|17607.83|17686.37|17606.37|17688.05|17608.05|17686.22|17606.22|10
1722190870000|2024-07-28 18:21:10|17686.32|17606.32|17687.3|17607.3|17687.85|17607.85|17686.32|17606.32|9
1722190880000|2024-07-28 18:21:20|17687.5|17607.5|17688.19|17608.19|17688.24|17608.24|17687.4|17607.4|10
1722190890000|2024-07-28 18:21:30|17688.22|17608.22|17689.78|17609.78|17689.92|17609.92|17688.22|17608.22|9
1722190900000|2024-07-28 18:21:40|17690.53|17610.53|17691.96|17611.96|17691.96|17611.96|17690.53|17610.53|10
1722190910000|2024-07-28 18:21:50|17691.91|17611.91|17691.84|17611.84|17692.33|17612.33|17691.84|17611.84|10
1722190920000|2024-07-28 18:22:00|17691.79|17611.79|17691.31|17611.31|17692.48|17612.48|17691.31|17611.31|10
1722190930000|2024-07-28 18:22:10|17691.27|17611.27|17692.15|17612.15|17692.15|17612.15|17691.25|17611.25|10
1722190940000|2024-07-28 18:22:20|17692.09|17612.09|17692.16|17612.16|17692.54|17612.54|17691.84|17611.84|10
1722190950000|2024-07-28 18:22:30|17692.17|17612.17|17694.57|17614.57|17694.65|17614.65|17692.17|17612.17|10
1722190960000|2024-07-28 18:22:40|17694.38|17614.38|17693.87|17613.87|17694.67|17614.67|17693.87|17613.87|10
1722190970000|2024-07-28 18:22:50|17693.93|17613.93|17693.65|17613.65|17694.04|17614.04|17693.65|17613.65|10
1722190980000|2024-07-28 18:23:00|17693.75|17613.75|17693.18|17613.18|17693.91|17613.91|17692.52|17612.52|10
1722190990000|2024-07-28 18:23:10|17693.29|17613.29|17693.92|17613.92|17693.95|17613.95|17693.29|17613.29|9
1722191000000|2024-07-28 18:23:20|17693.84|17613.84|17692.5|17612.5|17693.84|17613.84|17692.5|17612.5|10
1722191010000|2024-07-28 18:23:30|17692.51|17612.51|17693.22|17613.22|17693.56|17613.56|17692.27|17612.27|10
1722191020000|2024-07-28 18:23:40|17693.24|17613.24|17693.53|17613.53|17693.53|17613.53|17692.84|17612.84|9
1722191030000|2024-07-28 18:23:50|17693.62|17613.62|17692.25|17612.25|17693.62|17613.62|17692.25|17612.25|10
1722191040000|2024-07-28 18:24:00|17692.47|17612.47|17692.68|17612.68|17692.68|17612.68|17692.22|17612.22|10
1722191050000|2024-07-28 18:24:10|17692.69|17612.69|17692.46|17612.46|17692.93|17612.93|17692.46|17612.46|10
1722191060000|2024-07-28 18:24:20|17692.5|17612.5|17690.42|17610.42|17692.53|17612.53|17690.42|17610.42|9
1722191070000|2024-07-28 18:24:30|17690.37|17610.37|17690.02|17610.02|17690.37|17610.37|17689.93|17609.93|8
1722191080000|2024-07-28 18:24:40|17689.77|17609.77|17683.18|17603.18|17689.85|17609.85|17683.18|17603.18|10
1722191090000|2024-07-28 18:24:50|17683.31|17603.31|17681.28|17601.28|17683.31|17603.31|17681.28|17601.28|10
1722191100000|2024-07-28 18:25:00|17680.82|17600.82|17680.11|17600.11|17680.82|17600.82|17680.11|17600.11|10
1722191110000|2024-07-28 18:25:10|17680.26|17600.26|17683.87|17603.87|17683.87|17603.87|17680.26|17600.26|10
1722191120000|2024-07-28 18:25:20|17683.89|17603.89|17684.48|17604.48|17685.01|17605.01|17683.89|17603.89|10
1722191130000|2024-07-28 18:25:30|17684.4|17604.4|17685.5|17605.5|17685.5|17605.5|17684.4|17604.4|10
1722191140000|2024-07-28 18:25:40|17685.63|17605.63|17686.43|17606.43|17687.2|17607.2|17685.63|17605.63|10
1722191150000|2024-07-28 18:25:50|17686.4|17606.4|17686.98|17606.98|17687.03|17607.03|17686.29|17606.29|10
1722191160000|2024-07-28 18:26:00|17687.42|17607.42|17687.93|17607.93|17688.17|17608.17|17687.42|17607.42|10
1722191170000|2024-07-28 18:26:10|17687.94|17607.94|17689.9|17609.9|17689.9|17609.9|17687.76|17607.76|10
1722191180000|2024-07-28 18:26:20|17689.65|17609.65|17689.76|17609.76|17690.11|17610.11|17689.65|17609.65|10
1722191190000|2024-07-28 18:26:30|17689.8|17609.8|17690.23|17610.23|17691.1|17611.1|17689.8|17609.8|10
1722191200000|2024-07-28 18:26:40|17690.22|17610.22|17690.15|17610.15|17690.34|17610.34|17690.13|17610.13|8
1722191210000|2024-07-28 18:26:50|17690.14|17610.14|17690.98|17610.98|17690.98|17610.98|17690.04|17610.04|9
1722191220000|2024-07-28 18:27:00|17690.52|17610.52|17689.69|17609.69|17690.57|17610.57|17689.69|17609.69|10
1722191230000|2024-07-28 18:27:10|17689.78|17609.78|17690.05|17610.05|17690.05|17610.05|17689.61|17609.61|9
1722191240000|2024-07-28 18:27:20|17690.25|17610.25|17691.21|17611.21|17691.3|17611.3|17690.25|17610.25|10
1722191250000|2024-07-28 18:27:30|17691.34|17611.34|17691.72|17611.72|17691.76|17611.76|17691.34|17611.34|10
1722191260000|2024-07-28 18:27:40|17692.03|17612.03|17692.52|17612.52|17692.78|17612.78|17692.03|17612.03|8
1722191270000|2024-07-28 18:27:50|17692.55|17612.55|17690.86|17610.86|17692.63|17612.63|17690.75|17610.75|10
1722191280000|2024-07-28 18:28:00|17690.65|17610.65|17690.21|17610.21|17690.65|17610.65|17690.15|17610.15|9
1722191290000|2024-07-28 18:28:10|17690.17|17610.17|17689.73|17609.73|17690.29|17610.29|17689.7|17609.7|10
1722191300000|2024-07-28 18:28:20|17689.7|17609.7|17690.08|17610.08|17690.08|17610.08|17689.7|17609.7|8
1722191310000|2024-07-28 18:28:30|17690.5|17610.5|17690.04|17610.04|17690.5|17610.5|17690.04|17610.04|7
1722191320000|2024-07-28 18:28:40|17690.2|17610.2|17690.76|17610.76|17690.76|17610.76|17690.18|17610.18|9
1722191330000|2024-07-28 18:28:50|17690.73|17610.73|17691.15|17611.15|17691.15|17611.15|17690.31|17610.31|10
1722191340000|2024-07-28 18:29:00|17691.65|17611.65|17693|17613|17693|17613|17691.62|17611.62|10
1722191350000|2024-07-28 18:29:10|17693.47|17613.47|17696.83|17616.83|17696.83|17616.83|17693.47|17613.47|9
1722191360000|2024-07-28 18:29:20|17696.79|17616.79|17697.6|17617.6|17697.6|17617.6|17696.64|17616.64|9
1722191370000|2024-07-28 18:29:30|17697.59|17617.59|17698.53|17618.53|17698.53|17618.53|17697.21|17617.21|9
1722191380000|2024-07-28 18:29:40|17699.07|17619.07|17701.32|17621.32|17701.48|17621.48|17699.07|17619.07|10
1722191390000|2024-07-28 18:29:50|17701.53|17621.53|17701.45|17621.45|17701.69|17621.69|17700.89|17620.89|10
1722191400000|2024-07-28 18:30:00|17701.42|17621.42|17704.3|17624.3|17704.3|17624.3|17701.42|17621.42|10
1722191410000|2024-07-28 18:30:10|17705.17|17625.17|17704.7|17624.7|17705.17|17625.17|17703.44|17623.44|10
1722191420000|2024-07-28 18:30:20|17704.54|17624.54|17716.52|17636.52|17718.31|17638.31|17704.38|17624.38|10
1722191430000|2024-07-28 18:30:30|17716.62|17636.62|17715.53|17635.53|17717.12|17637.12|17715.46|17635.46|10
1722191440000|2024-07-28 18:30:40|17715.77|17635.77|17717.38|17637.38|17718.15|17638.15|17715.77|17635.77|10
1722191450000|2024-07-28 18:30:50|17717.61|17637.61|17716.32|17636.32|17717.97|17637.97|17716.28|17636.28|10
1722191460000|2024-07-28 18:31:00|17716.29|17636.29|17719.61|17639.61|17719.61|17639.61|17716.29|17636.29|10
1722191470000|2024-07-28 18:31:10|17720.09|17640.09|17719.49|17639.49|17720.12|17640.12|17718.88|17638.88|10
1722191480000|2024-07-28 18:31:20|17719.5|17639.5|17719.95|17639.95|17719.97|17639.97|17719.45|17639.45|10
1722191490000|2024-07-28 18:31:30|17720.22|17640.22|17720.8|17640.8|17721.79|17641.79|17720.22|17640.22|10
1722191500000|2024-07-28 18:31:40|17720.96|17640.96|17719.77|17639.77|17720.96|17640.96|17719.77|17639.77|9
1722191510000|2024-07-28 18:31:50|17719.71|17639.71|17718.75|17638.75|17719.71|17639.71|17718.49|17638.49|10
1722191520000|2024-07-28 18:32:00|17718.34|17638.34|17718.08|17638.08|17718.34|17638.34|17717.89|17637.89|10
1722191530000|2024-07-28 18:32:10|17718.24|17638.24|17716.84|17636.84|17718.25|17638.25|17716.84|17636.84|10
1722191540000|2024-07-28 18:32:20|17716.71|17636.71|17718.8|17638.8|17718.8|17638.8|17716.19|17636.19|10
1722191550000|2024-07-28 18:32:30|17718.83|17638.83|17721.19|17641.19|17721.79|17641.79|17718.83|17638.83|10
1722191560000|2024-07-28 18:32:40|17720.92|17640.92|17720.72|17640.72|17721.96|17641.96|17720.72|17640.72|10
1722191570000|2024-07-28 18:32:50|17720.7|17640.7|17718.38|17638.38|17720.72|17640.72|17718.38|17638.38|10
1722191580000|2024-07-28 18:33:00|17718.13|17638.13|17717.74|17637.74|17718.13|17638.13|17716.98|17636.98|10
1722191590000|2024-07-28 18:33:10|17717.77|17637.77|17716.26|17636.26|17718.44|17638.44|17716.16|17636.16|10
1722191600000|2024-07-28 18:33:20|17716.25|17636.25|17714.2|17634.2|17716.25|17636.25|17714.2|17634.2|10
1722191610000|2024-07-28 18:33:30|17712.47|17632.47|17711.54|17631.54|17712.64|17632.64|17711.54|17631.54|10
1722191620000|2024-07-28 18:33:40|17711.5|17631.5|17710.78|17630.78|17711.53|17631.53|17710.77|17630.77|10
1722191630000|2024-07-28 18:33:50|17711.04|17631.04|17711.3|17631.3|17711.3|17631.3|17710.82|17630.82|9
1722191640000|2024-07-28 18:34:00|17711.78|17631.78|17715.23|17635.23|17715.23|17635.23|17711.31|17631.31|10
1722191650000|2024-07-28 18:34:10|17715.86|17635.86|17716.4|17636.4|17716.4|17636.4|17715.31|17635.31|10
1722191660000|2024-07-28 18:34:20|17716.76|17636.76|17717.54|17637.54|17717.94|17637.94|17716.76|17636.76|10
1722191670000|2024-07-28 18:34:30|17717.81|17637.81|17715.68|17635.68|17717.81|17637.81|17715.68|17635.68|9
1722191680000|2024-07-28 18:34:40|17715.67|17635.67|17714.01|17634.01|17715.67|17635.67|17713.9|17633.9|9
1722191690000|2024-07-28 18:34:50|17713.96|17633.96|17712.94|17632.94|17713.98|17633.98|17712.88|17632.88|10
1722191700000|2024-07-28 18:35:00|17712.86|17632.86|17712.14|17632.14|17713.39|17633.39|17711.91|17631.91|10
1722191710000|2024-07-28 18:35:10|17711.98|17631.98|17712.93|17632.93|17713.23|17633.23|17711.98|17631.98|9
1722191720000|2024-07-28 18:35:20|17713.19|17633.19|17704.56|17624.56|17713.49|17633.49|17704.56|17624.56|10
1722191730000|2024-07-28 18:35:30|17704.58|17624.58|17705.43|17625.43|17705.43|17625.43|17704.58|17624.58|9
1722191740000|2024-07-28 18:35:40|17705.16|17625.16|17704.24|17624.24|17706.61|17626.61|17704.24|17624.24|9
1722191750000|2024-07-28 18:35:50|17704.11|17624.11|17704.22|17624.22|17704.25|17624.25|17703.82|17623.82|10
1722191760000|2024-07-28 18:36:00|17704.18|17624.18|17705.62|17625.62|17705.69|17625.69|17704.01|17624.01|10
1722191770000|2024-07-28 18:36:10|17705.98|17625.98|17705.75|17625.75|17706.07|17626.07|17705.7|17625.7|10
1722191780000|2024-07-28 18:36:20|17705.76|17625.76|17707.48|17627.48|17707.62|17627.62|17705.49|17625.49|9
1722191790000|2024-07-28 18:36:30|17707.03|17627.03|17706.59|17626.59|17707.13|17627.13|17706.55|17626.55|10
1722191800000|2024-07-28 18:36:40|17706.65|17626.65|17711.63|17631.63|17711.74|17631.74|17706.65|17626.65|10
1722191810000|2024-07-28 18:36:50|17712.72|17632.72|17712.06|17632.06|17712.72|17632.72|17711.76|17631.76|8
1722191820000|2024-07-28 18:37:00|17712.35|17632.35|17714.09|17634.09|17714.26|17634.26|17712.35|17632.35|10
1722191830000|2024-07-28 18:37:10|17713.82|17633.82|17717.46|17637.46|17717.46|17637.46|17713.82|17633.82|10
1722191840000|2024-07-28 18:37:20|17717.44|17637.44|17717.77|17637.77|17718.28|17638.28|17717.43|17637.43|9
1722191850000|2024-07-28 18:37:30|17717.87|17637.87|17718.3|17638.3|17718.3|17638.3|17717.78|17637.78|8
1722191860000|2024-07-28 18:37:40|17718.4|17638.4|17718.09|17638.09|17718.4|17638.4|17718.09|17638.09|10
1722191870000|2024-07-28 18:37:50|17718.08|17638.08|17717.11|17637.11|17718.49|17638.49|17717.11|17637.11|10
1722191880000|2024-07-28 18:38:00|17716.35|17636.35|17716.95|17636.95|17717.08|17637.08|17716.05|17636.05|9
1722191890000|2024-07-28 18:38:10|17716.97|17636.97|17715.8|17635.8|17717.12|17637.12|17715.8|17635.8|10
1722191900000|2024-07-28 18:38:20|17715.71|17635.71|17716.02|17636.02|17716.02|17636.02|17715.21|17635.21|9
1722191910000|2024-07-28 18:38:30|17716.03|17636.03|17716.34|17636.34|17716.4|17636.4|17715.99|17635.99|8
1722191920000|2024-07-28 18:38:40|17716.33|17636.33|17714.14|17634.14|17716.33|17636.33|17714.14|17634.14|9
1722191930000|2024-07-28 18:38:50|17714.16|17634.16|17711.46|17631.46|17714.16|17634.16|17711.45|17631.45|9
1722191940000|2024-07-28 18:39:00|17711.16|17631.16|17711.46|17631.46|17711.71|17631.71|17710.94|17630.94|10
1722191950000|2024-07-28 18:39:10|17711.82|17631.82|17711.69|17631.69|17712.17|17632.17|17711.54|17631.54|9
1722191960000|2024-07-28 18:39:20|17711.37|17631.37|17711.16|17631.16|17711.6|17631.6|17711.13|17631.13|10
1722191970000|2024-07-28 18:39:30|17710.98|17630.98|17711.53|17631.53|17711.53|17631.53|17710.91|17630.91|10
1722191980000|2024-07-28 18:39:40|17711.65|17631.65|17712.83|17632.83|17713.16|17633.16|17711.58|17631.58|10
1722191990000|2024-07-28 18:39:50|17711.44|17631.44|17713.22|17633.22|17713.22|17633.22|17711.19|17631.19|9
1722192000000|2024-07-28 18:40:00|17713.58|17633.58|17716.38|17636.38|17716.38|17636.38|17713.58|17633.58|10
1722192010000|2024-07-28 18:40:10|17716.39|17636.39|17716.02|17636.02|17716.51|17636.51|17716.02|17636.02|10
1722192020000|2024-07-28 18:40:20|17715.51|17635.51|17716.76|17636.76|17716.76|17636.76|17715.42|17635.42|10
1722192030000|2024-07-28 18:40:30|17717.21|17637.21|17717.97|17637.97|17718.88|17638.88|17717.21|17637.21|10
1722192040000|2024-07-28 18:40:40|17718.75|17638.75|17718.43|17638.43|17719.21|17639.21|17718.43|17638.43|10
1722192050000|2024-07-28 18:40:50|17718.55|17638.55|17718.75|17638.75|17718.75|17638.75|17718.36|17638.36|9
1722192060000|2024-07-28 18:41:00|17718.44|17638.44|17720.06|17640.06|17720.86|17640.86|17718.05|17638.05|10
1722192070000|2024-07-28 18:41:10|17719.99|17639.99|17720.14|17640.14|17720.37|17640.37|17719.99|17639.99|9
1722192080000|2024-07-28 18:41:20|17720.26|17640.26|17719.3|17639.3|17720.32|17640.32|17718.98|17638.98|10
1722192090000|2024-07-28 18:41:30|17719.31|17639.31|17717.73|17637.73|17719.31|17639.31|17717.69|17637.69|10
1722192100000|2024-07-28 18:41:40|17717.33|17637.33|17717.94|17637.94|17718.21|17638.21|17717.33|17637.33|9
1722192110000|2024-07-28 18:41:50|17717.15|17637.15|17716.2|17636.2|17718.1|17638.1|17716.2|17636.2|10
1722192120000|2024-07-28 18:42:00|17715.89|17635.89|17715.73|17635.73|17715.92|17635.92|17715.62|17635.62|9
1722192130000|2024-07-28 18:42:10|17716.02|17636.02|17716.73|17636.73|17716.73|17636.73|17716|17636|9
1722192140000|2024-07-28 18:42:20|17716.82|17636.82|17720.45|17640.45|17720.5|17640.5|17716.82|17636.82|10
1722192150000|2024-07-28 18:42:30|17720.16|17640.16|17719.78|17639.78|17720.52|17640.52|17719.78|17639.78|10
1722192160000|2024-07-28 18:42:40|17719.84|17639.84|17719.89|17639.89|17719.89|17639.89|17719.58|17639.58|10
1722192170000|2024-07-28 18:42:50|17720.07|17640.07|17721.77|17641.77|17721.77|17641.77|17720.07|17640.07|10
1722192180000|2024-07-28 18:43:00|17721.9|17641.9|17722.35|17642.35|17722.52|17642.52|17721.9|17641.9|10
1722192190000|2024-07-28 18:43:10|17722.41|17642.41|17721.24|17641.24|17722.41|17642.41|17720.84|17640.84|10
1722192200000|2024-07-28 18:43:20|17721.2|17641.2|17722.23|17642.23|17722.87|17642.87|17721.2|17641.2|10
1722192210000|2024-07-28 18:43:30|17722.18|17642.18|17721.87|17641.87|17722.18|17642.18|17721.87|17641.87|10
1722192220000|2024-07-28 18:43:40|17721.9|17641.9|17720.92|17640.92|17722.12|17642.12|17720.92|17640.92|10
1722192230000|2024-07-28 18:43:50|17720.89|17640.89|17721.05|17641.05|17721.05|17641.05|17720.1|17640.1|9
1722192240000|2024-07-28 18:44:00|17720.49|17640.49|17719.97|17639.97|17720.64|17640.64|17719.97|17639.97|10
1722192250000|2024-07-28 18:44:10|17719.77|17639.77|17717.3|17637.3|17719.77|17639.77|17717.3|17637.3|10
1722192260000|2024-07-28 18:44:20|17716.74|17636.74|17715|17635|17716.74|17636.74|17714.36|17634.36|10
1722192270000|2024-07-28 18:44:30|17713.63|17633.63|17713.54|17633.54|17713.94|17633.94|17713.52|17633.52|10
1722192280000|2024-07-28 18:44:40|17713.49|17633.49|17712.33|17632.33|17713.74|17633.74|17712.33|17632.33|10
1722192290000|2024-07-28 18:44:50|17712.21|17632.21|17710.81|17630.81|17712.21|17632.21|17710.53|17630.53|10
1722192300000|2024-07-28 18:45:00|17710.9|17630.9|17708.24|17628.24|17710.9|17630.9|17708.24|17628.24|10
1722192310000|2024-07-28 18:45:10|17708.36|17628.36|17701.4|17621.4|17708.36|17628.36|17701.4|17621.4|10
1722192320000|2024-07-28 18:45:20|17700.53|17620.53|17694.88|17614.88|17700.53|17620.53|17694.88|17614.88|10
1722192330000|2024-07-28 18:45:30|17694.94|17614.94|17696.27|17616.27|17696.27|17616.27|17693.37|17613.37|10
1722192340000|2024-07-28 18:45:40|17696.21|17616.21|17698.43|17618.43|17698.43|17618.43|17695.99|17615.99|10
1722192350000|2024-07-28 18:45:50|17698.85|17618.85|17695.82|17615.82|17698.85|17618.85|17695.82|17615.82|10
1722192360000|2024-07-28 18:46:00|17695.95|17615.95|17694.23|17614.23|17696.06|17616.06|17694.23|17614.23|10
1722192370000|2024-07-28 18:46:10|17694.67|17614.67|17693.11|17613.11|17694.97|17614.97|17693.11|17613.11|10
1722192380000|2024-07-28 18:46:20|17692.66|17612.66|17690.18|17610.18|17692.66|17612.66|17690.18|17610.18|10
1722192390000|2024-07-28 18:46:30|17690.35|17610.35|17691.21|17611.21|17691.21|17611.21|17689.66|17609.66|10
1722192400000|2024-07-28 18:46:40|17691.31|17611.31|17691.01|17611.01|17691.95|17611.95|17690.97|17610.97|10
1722192410000|2024-07-28 18:46:50|17690.97|17610.97|17690.41|17610.41|17690.97|17610.97|17690.41|17610.41|9
1722192420000|2024-07-28 18:47:00|17690.24|17610.24|17693.67|17613.67|17693.67|17613.67|17690|17610|10
1722192430000|2024-07-28 18:47:10|17693.77|17613.77|17693.02|17613.02|17694.01|17614.01|17693.02|17613.02|10
1722192440000|2024-07-28 18:47:20|17692.8|17612.8|17691.81|17611.81|17693.13|17613.13|17691.81|17611.81|9
1722192450000|2024-07-28 18:47:30|17692.16|17612.16|17691.78|17611.78|17692.5|17612.5|17691.78|17611.78|10
1722192460000|2024-07-28 18:47:40|17692.23|17612.23|17692.36|17612.36|17692.77|17612.77|17692.23|17612.23|10
1722192470000|2024-07-28 18:47:50|17692.44|17612.44|17694.07|17614.07|17694.26|17614.26|17692.44|17612.44|8
1722192480000|2024-07-28 18:48:00|17694.08|17614.08|17694.22|17614.22|17694.94|17614.94|17694.08|17614.08|10
1722192490000|2024-07-28 18:48:10|17693.91|17613.91|17692.13|17612.13|17693.91|17613.91|17692.13|17612.13|10
1722192500000|2024-07-28 18:48:20|17692|17612|17692.05|17612.05|17692.06|17612.06|17691.38|17611.38|10
1722192510000|2024-07-28 18:48:30|17692.21|17612.21|17692.59|17612.59|17692.79|17612.79|17692.21|17612.21|10
1722192520000|2024-07-28 18:48:40|17692.63|17612.63|17692.82|17612.82|17692.83|17612.83|17692.6|17612.6|10
1722192530000|2024-07-28 18:48:50|17692.84|17612.84|17692.56|17612.56|17692.84|17612.84|17692.49|17612.49|7
1722192540000|2024-07-28 18:49:00|17692.55|17612.55|17690.95|17610.95|17692.67|17612.67|17690.95|17610.95|9
1722192550000|2024-07-28 18:49:10|17690.61|17610.61|17690.41|17610.41|17690.63|17610.63|17689.94|17609.94|9
1722192560000|2024-07-28 18:49:20|17690.44|17610.44|17689.82|17609.82|17690.62|17610.62|17689.72|17609.72|10
1722192570000|2024-07-28 18:49:30|17690.57|17610.57|17689.82|17609.82|17690.61|17610.61|17689.82|17609.82|10
1722192580000|2024-07-28 18:49:40|17689.76|17609.76|17688.44|17608.44|17689.76|17609.76|17688.44|17608.44|10
1722192590000|2024-07-28 18:49:50|17688.33|17608.33|17687.69|17607.69|17688.33|17608.33|17687.69|17607.69|9
1722192600000|2024-07-28 18:50:00|17687.62|17607.62|17686.62|17606.62|17687.62|17607.62|17686.62|17606.62|9
1722192610000|2024-07-28 18:50:10|17686.5|17606.5|17685.99|17605.99|17686.84|17606.84|17685.99|17605.99|10
1722192620000|2024-07-28 18:50:20|17685.58|17605.58|17682.28|17602.28|17685.58|17605.58|17682.28|17602.28|10
1722192630000|2024-07-28 18:50:30|17682.07|17602.07|17681.75|17601.75|17682.07|17602.07|17681.6|17601.6|10
1722192640000|2024-07-28 18:50:40|17681.34|17601.34|17678.4|17598.4|17681.54|17601.54|17678.4|17598.4|10
1722192650000|2024-07-28 18:50:50|17678.68|17598.68|17678.7|17598.7|17678.98|17598.98|17678.56|17598.56|10
1722192660000|2024-07-28 18:51:00|17678.89|17598.89|17678.09|17598.09|17679.28|17599.28|17678.09|17598.09|10
1722192670000|2024-07-28 18:51:10|17678.18|17598.18|17677.12|17597.12|17678.18|17598.18|17676.88|17596.88|9
1722192680000|2024-07-28 18:51:20|17677.11|17597.11|17679.72|17599.72|17679.72|17599.72|17677.11|17597.11|9
1722192690000|2024-07-28 18:51:30|17679.66|17599.66|17680.58|17600.58|17680.58|17600.58|17679.66|17599.66|10
1722192700000|2024-07-28 18:51:40|17680.63|17600.63|17679.95|17599.95|17680.67|17600.67|17679.95|17599.95|8
1722192710000|2024-07-28 18:51:50|17680.06|17600.06|17683.13|17603.13|17683.13|17603.13|17680.05|17600.05|10
1722192720000|2024-07-28 18:52:00|17683.04|17603.04|17685.08|17605.08|17685.18|17605.18|17682.92|17602.92|10
1722192730000|2024-07-28 18:52:10|17685.01|17605.01|17686.6|17606.6|17686.6|17606.6|17685.01|17605.01|9
1722192740000|2024-07-28 18:52:20|17686.53|17606.53|17687.49|17607.49|17687.49|17607.49|17686.52|17606.52|10
1722192750000|2024-07-28 18:52:30|17687.9|17607.9|17688.7|17608.7|17688.8|17608.8|17687.9|17607.9|9
1722192760000|2024-07-28 18:52:40|17688.67|17608.67|17689.02|17609.02|17689.23|17609.23|17688.67|17608.67|9
1722192770000|2024-07-28 18:52:50|17689.01|17609.01|17688.67|17608.67|17689.11|17609.11|17688.67|17608.67|8
1722192780000|2024-07-28 18:53:00|17688.96|17608.96|17687.51|17607.51|17689.01|17609.01|17687.28|17607.28|10
1722192790000|2024-07-28 18:53:10|17687.58|17607.58|17687.4|17607.4|17687.97|17607.97|17687.4|17607.4|10
1722192800000|2024-07-28 18:53:20|17687.28|17607.28|17686.42|17606.42|17687.31|17607.31|17686.35|17606.35|10
1722192810000|2024-07-28 18:53:30|17686.51|17606.51|17686.81|17606.81|17686.81|17606.81|17686.51|17606.51|8
1722192820000|2024-07-28 18:53:40|17686.93|17606.93|17687.49|17607.49|17687.49|17607.49|17686.93|17606.93|10
1722192830000|2024-07-28 18:53:50|17687.51|17607.51|17686.28|17606.28|17687.51|17607.51|17686.28|17606.28|10
1722192840000|2024-07-28 18:54:00|17686.23|17606.23|17688.79|17608.79|17688.79|17608.79|17686.18|17606.18|10
1722192850000|2024-07-28 18:54:10|17688.85|17608.85|17689.07|17609.07|17689.18|17609.18|17688.85|17608.85|9
1722192860000|2024-07-28 18:54:20|17689.04|17609.04|17688.55|17608.55|17689.22|17609.22|17688.55|17608.55|10
1722192870000|2024-07-28 18:54:30|17688.59|17608.59|17688.4|17608.4|17688.65|17608.65|17688.4|17608.4|9
1722192880000|2024-07-28 18:54:40|17688.39|17608.39|17687.38|17607.38|17688.39|17608.39|17687.33|17607.33|8
1722192890000|2024-07-28 18:54:50|17687.25|17607.25|17686.33|17606.33|17687.25|17607.25|17686.33|17606.33|9
1722192900000|2024-07-28 18:55:00|17686.23|17606.23|17685.67|17605.67|17686.36|17606.36|17685.67|17605.67|8
1722192910000|2024-07-28 18:55:10|17685.73|17605.73|17684.57|17604.57|17685.73|17605.73|17684.57|17604.57|10
1722192920000|2024-07-28 18:55:20|17684.45|17604.45|17684.52|17604.52|17684.57|17604.57|17683.61|17603.61|9
1722192930000|2024-07-28 18:55:30|17684.51|17604.51|17685.05|17605.05|17685.05|17605.05|17684.41|17604.41|7
1722192940000|2024-07-28 18:55:40|17685.14|17605.14|17686.1|17606.1|17686.1|17606.1|17685.14|17605.14|9
1722192950000|2024-07-28 18:55:50|17686.38|17606.38|17686.93|17606.93|17688.14|17608.14|17686.38|17606.38|10
1722192960000|2024-07-28 18:56:00|17687.22|17607.22|17689.76|17609.76|17689.76|17609.76|17687.22|17607.22|9
1722192970000|2024-07-28 18:56:10|17689.56|17609.56|17694.45|17614.45|17694.45|17614.45|17689.56|17609.56|10
1722192980000|2024-07-28 18:56:20|17695.13|17615.13|17696.67|17616.67|17696.67|17616.67|17695.13|17615.13|10
1722192990000|2024-07-28 18:56:30|17696.75|17616.75|17698.88|17618.88|17698.88|17618.88|17696.75|17616.75|10
1722193000000|2024-07-28 18:56:40|17698.82|17618.82|17698.1|17618.1|17698.82|17618.82|17697.98|17617.98|9
1722193010000|2024-07-28 18:56:50|17698.09|17618.09|17694.88|17614.88|17698.14|17618.14|17694.88|17614.88|10
1722193020000|2024-07-28 18:57:00|17695.03|17615.03|17694.71|17614.71|17695.03|17615.03|17694.37|17614.37|9
1722193030000|2024-07-28 18:57:10|17694.87|17614.87|17697|17617|17697.04|17617.04|17694.87|17614.87|10
1722193040000|2024-07-28 18:57:20|17696.57|17616.57|17696.34|17616.34|17696.94|17616.94|17696.34|17616.34|10
1722193050000|2024-07-28 18:57:30|17696.24|17616.24|17695.87|17615.87|17696.58|17616.58|17695.58|17615.58|10
1722193060000|2024-07-28 18:57:40|17695.9|17615.9|17696.6|17616.6|17696.6|17616.6|17695.9|17615.9|9
1722193070000|2024-07-28 18:57:50|17696.92|17616.92|17696.93|17616.93|17697.84|17617.84|17696.92|17616.92|10
1722193080000|2024-07-28 18:58:00|17696.48|17616.48|17699.81|17619.81|17699.81|17619.81|17696.21|17616.21|10
1722193090000|2024-07-28 18:58:10|17700.08|17620.08|17700.04|17620.04|17700.45|17620.45|17700.02|17620.02|9
1722193100000|2024-07-28 18:58:20|17699.91|17619.91|17700.11|17620.11|17700.13|17620.13|17699.69|17619.69|10
1722193110000|2024-07-28 18:58:30|17699.78|17619.78|17699.27|17619.27|17699.78|17619.78|17699.11|17619.11|9
1722193120000|2024-07-28 18:58:40|17699.3|17619.3|17701.15|17621.15|17701.15|17621.15|17699.29|17619.29|10
1722193130000|2024-07-28 18:58:50|17701.26|17621.26|17701.67|17621.67|17702|17622|17701.26|17621.26|10
1722193140000|2024-07-28 18:59:00|17701.12|17621.12|17701.36|17621.36|17701.36|17621.36|17700.81|17620.81|9
1722193150000|2024-07-28 18:59:10|17701.68|17621.68|17702.9|17622.9|17702.9|17622.9|17701.68|17621.68|10
1722193160000|2024-07-28 18:59:20|17702.99|17622.99|17702.32|17622.32|17703|17623|17702.32|17622.32|9
1722193170000|2024-07-28 18:59:30|17702.2|17622.2|17703.01|17623.01|17703.01|17623.01|17702.2|17622.2|10
1722193180000|2024-07-28 18:59:40|17703.03|17623.03|17702.65|17622.65|17703.1|17623.1|17702.65|17622.65|7
1722193190000|2024-07-28 18:59:50|17702.72|17622.72|17703.39|17623.39|17703.41|17623.41|17702.72|17622.72|9
1722193200000|2024-07-28 19:00:00|17703.37|17623.37|17705.93|17625.93|17705.93|17625.93|17703.37|17623.37|10
1722193210000|2024-07-28 19:00:10|17705.98|17625.98|17704.75|17624.75|17705.98|17625.98|17704.66|17624.66|10
1722193220000|2024-07-28 19:00:20|17705.3|17625.3|17706.18|17626.18|17706.79|17626.79|17705.3|17625.3|9
1722193230000|2024-07-28 19:00:30|17706.1|17626.1|17706.08|17626.08|17706.1|17626.1|17705.76|17625.76|10
1722193240000|2024-07-28 19:00:40|17705.59|17625.59|17706.07|17626.07|17706.12|17626.12|17705.26|17625.26|9
1722193250000|2024-07-28 19:00:50|17706.06|17626.06|17706.1|17626.1|17706.18|17626.18|17706.04|17626.04|8
1722193260000|2024-07-28 19:01:00|17706.7|17626.7|17706.7|17626.7|17707.25|17627.25|17706.68|17626.68|10
1722193270000|2024-07-28 19:01:10|17706.74|17626.74|17706.41|17626.41|17706.74|17626.74|17706.2|17626.2|10
1722193280000|2024-07-28 19:01:20|17706.4|17626.4|17705.21|17625.21|17706.4|17626.4|17705.18|17625.18|9
1722193290000|2024-07-28 19:01:30|17705.17|17625.17|17705.75|17625.75|17705.8|17625.8|17705.14|17625.14|9
1722193300000|2024-07-28 19:01:40|17705.65|17625.65|17704.63|17624.63|17705.65|17625.65|17704.63|17624.63|10
1722193310000|2024-07-28 19:01:50|17704.52|17624.52|17703.28|17623.28|17704.52|17624.52|17702.41|17622.41|10
1722193320000|2024-07-28 19:02:00|17703.21|17623.21|17699.93|17619.93|17703.21|17623.21|17699.93|17619.93|10
1722193330000|2024-07-28 19:02:10|17700.18|17620.18|17697.96|17617.96|17700.7|17620.7|17697.96|17617.96|10
1722193340000|2024-07-28 19:02:20|17697.98|17617.98|17697.09|17617.09|17697.98|17617.98|17696.91|17616.91|10
1722193350000|2024-07-28 19:02:30|17697.18|17617.18|17696.46|17616.46|17697.18|17617.18|17696.46|17616.46|10
1722193360000|2024-07-28 19:02:40|17696.4|17616.4|17698.01|17618.01|17698.01|17618.01|17696.4|17616.4|10
1722193370000|2024-07-28 19:02:50|17698|17618|17694.44|17614.44|17698|17618|17694.44|17614.44|10
1722193380000|2024-07-28 19:03:00|17694.7|17614.7|17696.03|17616.03|17696.03|17616.03|17694.7|17614.7|10
1722193390000|2024-07-28 19:03:10|17696.23|17616.23|17697.51|17617.51|17697.51|17617.51|17696.23|17616.23|9
1722193400000|2024-07-28 19:03:20|17697.72|17617.72|17698.1|17618.1|17698.23|17618.23|17697.72|17617.72|10
1722193410000|2024-07-28 19:03:30|17698.08|17618.08|17697.69|17617.69|17698.27|17618.27|17697.69|17617.69|10
1722193420000|2024-07-28 19:03:40|17697.49|17617.49|17698.15|17618.15|17698.17|17618.17|17697.49|17617.49|10
1722193430000|2024-07-28 19:03:50|17698.13|17618.13|17698.04|17618.04|17698.13|17618.13|17697.44|17617.44|9
1722193440000|2024-07-28 19:04:00|17698.73|17618.73|17697.8|17617.8|17699.03|17619.03|17697.8|17617.8|10
1722193450000|2024-07-28 19:04:10|17697.83|17617.83|17696.68|17616.68|17697.83|17617.83|17696.68|17616.68|10
1722193460000|2024-07-28 19:04:20|17696.72|17616.72|17690.93|17610.93|17696.77|17616.77|17690.93|17610.93|10
1722193470000|2024-07-28 19:04:30|17690.82|17610.82|17692.74|17612.74|17692.74|17612.74|17690.7|17610.7|10
1722193480000|2024-07-28 19:04:40|17692.93|17612.93|17693.62|17613.62|17693.62|17613.62|17692.93|17612.93|10
1722193490000|2024-07-28 19:04:50|17693.95|17613.95|17696.37|17616.37|17696.38|17616.38|17693.95|17613.95|10
1722193500000|2024-07-28 19:05:00|17696.41|17616.41|17696.86|17616.86|17697.27|17617.27|17696.16|17616.16|10
1722193510000|2024-07-28 19:05:10|17696.65|17616.65|17694.93|17614.93|17696.65|17616.65|17694.67|17614.67|10
1722193520000|2024-07-28 19:05:20|17695|17615|17695.55|17615.55|17695.55|17615.55|17694.91|17614.91|9
1722193530000|2024-07-28 19:05:30|17695.59|17615.59|17696.01|17616.01|17696.03|17616.03|17695.59|17615.59|9
1722193540000|2024-07-28 19:05:40|17696.44|17616.44|17697.31|17617.31|17697.34|17617.34|17696.14|17616.14|9
1722193550000|2024-07-28 19:05:50|17697.57|17617.57|17700.66|17620.66|17700.66|17620.66|17697.57|17617.57|9
1722193560000|2024-07-28 19:06:00|17700.73|17620.73|17699.41|17619.41|17700.73|17620.73|17699.07|17619.07|10
1722193570000|2024-07-28 19:06:10|17699.39|17619.39|17699.73|17619.73|17699.84|17619.84|17699.28|17619.28|10
1722193580000|2024-07-28 19:06:20|17699.89|17619.89|17699.33|17619.33|17699.95|17619.95|17698.8|17618.8|9
1722193590000|2024-07-28 19:06:30|17699.36|17619.36|17700.48|17620.48|17700.51|17620.51|17699.36|17619.36|8
1722193600000|2024-07-28 19:06:40|17700.5|17620.5|17700.34|17620.34|17700.62|17620.62|17700.29|17620.29|9
1722193610000|2024-07-28 19:06:50|17700.37|17620.37|17701.18|17621.18|17701.18|17621.18|17700.37|17620.37|10
1722193620000|2024-07-28 19:07:00|17701.24|17621.24|17701.35|17621.35|17701.68|17621.68|17701.18|17621.18|9
1722193630000|2024-07-28 19:07:10|17701.53|17621.53|17701.06|17621.06|17701.75|17621.75|17701.06|17621.06|8
1722193640000|2024-07-28 19:07:20|17701.08|17621.08|17701.16|17621.16|17701.16|17621.16|17700.85|17620.85|10
1722193650000|2024-07-28 19:07:30|17701.13|17621.13|17701.81|17621.81|17701.89|17621.89|17701.13|17621.13|10
1722193660000|2024-07-28 19:07:40|17701.88|17621.88|17704.09|17624.09|17704.09|17624.09|17701.84|17621.84|9
1722193670000|2024-07-28 19:07:50|17704.21|17624.21|17704.05|17624.05|17705.05|17625.05|17704.05|17624.05|9
1722193680000|2024-07-28 19:08:00|17704.14|17624.14|17704.97|17624.97|17704.97|17624.97|17704.14|17624.14|10
1722193690000|2024-07-28 19:08:10|17705.05|17625.05|17707.18|17627.18|17707.18|17627.18|17705.05|17625.05|10
1722193700000|2024-07-28 19:08:20|17707.01|17627.01|17708.33|17628.33|17708.33|17628.33|17706.77|17626.77|9
1722193710000|2024-07-28 19:08:30|17708.81|17628.81|17710.21|17630.21|17710.25|17630.25|17708.81|17628.81|8
1722193720000|2024-07-28 19:08:40|17710.2|17630.2|17709.73|17629.73|17711.3|17631.3|17709.73|17629.73|10
1722193730000|2024-07-28 19:08:50|17709.2|17629.2|17712.78|17632.78|17712.81|17632.81|17708.84|17628.84|9
1722193740000|2024-07-28 19:09:00|17712.96|17632.96|17716.84|17636.84|17716.84|17636.84|17712.96|17632.96|9
1722193750000|2024-07-28 19:09:10|17716.95|17636.95|17718.41|17638.41|17718.41|17638.41|17716.95|17636.95|10
1722193760000|2024-07-28 19:09:20|17718.58|17638.58|17718.82|17638.82|17719.02|17639.02|17718.35|17638.35|10
1722193770000|2024-07-28 19:09:30|17718.71|17638.71|17718.38|17638.38|17718.71|17638.71|17718.27|17638.27|9
1722193780000|2024-07-28 19:09:40|17718.18|17638.18|17717.7|17637.7|17718.18|17638.18|17717.53|17637.53|10
1722193790000|2024-07-28 19:09:50|17717.69|17637.69|17718.27|17638.27|17718.3|17638.3|17717.69|17637.69|10
1722193800000|2024-07-28 19:10:00|17717.92|17637.92|17717.88|17637.88|17718.38|17638.38|17717.81|17637.81|8
1722193810000|2024-07-28 19:10:10|17717.87|17637.87|17717.79|17637.79|17717.98|17637.98|17717.61|17637.61|10
1722193820000|2024-07-28 19:10:20|17717.84|17637.84|17718.67|17638.67|17718.67|17638.67|17717.61|17637.61|10
1722193830000|2024-07-28 19:10:30|17718.43|17638.43|17718.82|17638.82|17719.01|17639.01|17718.33|17638.33|9
1722193840000|2024-07-28 19:10:40|17718.72|17638.72|17719.37|17639.37|17719.37|17639.37|17718.72|17638.72|10
1722193850000|2024-07-28 19:10:50|17719.38|17639.38|17717.59|17637.59|17719.58|17639.58|17717.59|17637.59|10
1722193860000|2024-07-28 19:11:00|17717.53|17637.53|17716.68|17636.68|17717.8|17637.8|17716.68|17636.68|10
1722193870000|2024-07-28 19:11:10|17716.11|17636.11|17714.74|17634.74|17716.14|17636.14|17714.74|17634.74|10
1722193880000|2024-07-28 19:11:20|17713.55|17633.55|17714.25|17634.25|17714.95|17634.95|17713.23|17633.23|10
1722193890000|2024-07-28 19:11:30|17714.24|17634.24|17714.43|17634.43|17714.91|17634.91|17714.2|17634.2|9
1722193900000|2024-07-28 19:11:40|17714.42|17634.42|17715.79|17635.79|17716.33|17636.33|17714.42|17634.42|10
1722193910000|2024-07-28 19:11:50|17715.76|17635.76|17716.72|17636.72|17716.72|17636.72|17715.76|17635.76|9
1722193920000|2024-07-28 19:12:00|17716.68|17636.68|17715.94|17635.94|17716.91|17636.91|17715.94|17635.94|10
1722193930000|2024-07-28 19:12:10|17715.43|17635.43|17713.62|17633.62|17715.43|17635.43|17713.62|17633.62|10
1722193940000|2024-07-28 19:12:20|17713.38|17633.38|17711.99|17631.99|17713.38|17633.38|17711.99|17631.99|10
1722193950000|2024-07-28 19:12:30|17711.9|17631.9|17711.09|17631.09|17711.9|17631.9|17711.09|17631.09|10
1722193960000|2024-07-28 19:12:40|17711.03|17631.03|17709.44|17629.44|17711.07|17631.07|17709.44|17629.44|10
1722193970000|2024-07-28 19:12:50|17709.39|17629.39|17708.53|17628.53|17709.39|17629.39|17707.96|17627.96|10
1722193980000|2024-07-28 19:13:00|17708.75|17628.75|17708.38|17628.38|17708.96|17628.96|17708.38|17628.38|7
1722193990000|2024-07-28 19:13:10|17708.06|17628.06|17710.72|17630.72|17710.72|17630.72|17707.84|17627.84|9
1722194000000|2024-07-28 19:13:20|17711.26|17631.26|17711.67|17631.67|17712.12|17632.12|17711.26|17631.26|10
1722194010000|2024-07-28 19:13:30|17711.71|17631.71|17716.24|17636.24|17716.26|17636.26|17711.71|17631.71|10
1722194020000|2024-07-28 19:13:40|17716.04|17636.04|17715.74|17635.74|17716.04|17636.04|17715.62|17635.62|8
1722194030000|2024-07-28 19:13:50|17715.61|17635.61|17716.05|17636.05|17716.13|17636.13|17715.33|17635.33|9
1722194040000|2024-07-28 19:14:00|17716.03|17636.03|17716.42|17636.42|17716.5|17636.5|17715.92|17635.92|10
1722194050000|2024-07-28 19:14:10|17716.69|17636.69|17716.93|17636.93|17717.01|17637.01|17716.54|17636.54|10
1722194060000|2024-07-28 19:14:20|17716.94|17636.94|17716.48|17636.48|17716.94|17636.94|17716.48|17636.48|9
1722194070000|2024-07-28 19:14:30|17716.49|17636.49|17715.89|17635.89|17716.5|17636.5|17715.89|17635.89|10
1722194080000|2024-07-28 19:14:40|17715.77|17635.77|17715.64|17635.64|17715.77|17635.77|17715.13|17635.13|10
1722194090000|2024-07-28 19:14:50|17715.91|17635.91|17716.36|17636.36|17716.58|17636.58|17715.91|17635.91|8
1722194100000|2024-07-28 19:15:00|17716.22|17636.22|17715.46|17635.46|17716.4|17636.4|17715.46|17635.46|9
1722194110000|2024-07-28 19:15:10|17715.4|17635.4|17715.6|17635.6|17715.61|17635.61|17715.4|17635.4|9
1722194120000|2024-07-28 19:15:20|17715.69|17635.69|17716.18|17636.18|17716.18|17636.18|17715.59|17635.59|10
1722194130000|2024-07-28 19:15:30|17716.44|17636.44|17717.3|17637.3|17717.3|17637.3|17716.24|17636.24|10
1722194140000|2024-07-28 19:15:40|17717.51|17637.51|17718.44|17638.44|17718.44|17638.44|17717.51|17637.51|10
1722194150000|2024-07-28 19:15:50|17718.54|17638.54|17719.53|17639.53|17719.56|17639.56|17718.54|17638.54|10
1722194160000|2024-07-28 19:16:00|17719.43|17639.43|17718.47|17638.47|17719.46|17639.46|17718.47|17638.47|8
1722194170000|2024-07-28 19:16:10|17718.4|17638.4|17716.61|17636.61|17718.45|17638.45|17716.61|17636.61|10
1722194180000|2024-07-28 19:16:20|17716.89|17636.89|17715.43|17635.43|17717.19|17637.19|17715.43|17635.43|10
1722194190000|2024-07-28 19:16:30|17715.28|17635.28|17714.27|17634.27|17715.28|17635.28|17714.18|17634.18|10
1722194200000|2024-07-28 19:16:40|17714.37|17634.37|17714.77|17634.77|17715.17|17635.17|17714.37|17634.37|10
1722194210000|2024-07-28 19:16:50|17714.07|17634.07|17712.09|17632.09|17714.07|17634.07|17712.09|17632.09|9
1722194220000|2024-07-28 19:17:00|17712.87|17632.87|17708.64|17628.64|17712.87|17632.87|17708.62|17628.62|10
1722194230000|2024-07-28 19:17:10|17708.63|17628.63|17708.63|17628.63|17709.52|17629.52|17708.63|17628.63|10
1722194240000|2024-07-28 19:17:20|17708.74|17628.74|17707.12|17627.12|17708.74|17628.74|17707.12|17627.12|10
1722194250000|2024-07-28 19:17:30|17707.08|17627.08|17706.93|17626.93|17707.67|17627.67|17706.93|17626.93|10
1722194260000|2024-07-28 19:17:40|17706.58|17626.58|17706.16|17626.16|17706.58|17626.58|17705.99|17625.99|9
1722194270000|2024-07-28 19:17:50|17706.04|17626.04|17706.68|17626.68|17706.72|17626.72|17706.04|17626.04|10
1722194280000|2024-07-28 19:18:00|17706.12|17626.12|17705.62|17625.62|17706.54|17626.54|17705.62|17625.62|9
1722194290000|2024-07-28 19:18:10|17705.83|17625.83|17705.17|17625.17|17705.89|17625.89|17705.17|17625.17|9
1722194300000|2024-07-28 19:18:20|17705.15|17625.15|17704.97|17624.97|17705.16|17625.16|17704.72|17624.72|10
1722194310000|2024-07-28 19:18:30|17704.66|17624.66|17701.92|17621.92|17704.66|17624.66|17701.91|17621.91|10
1722194320000|2024-07-28 19:18:40|17701.89|17621.89|17700.42|17620.42|17701.89|17621.89|17700.4|17620.4|10
1722194330000|2024-07-28 19:18:50|17700.38|17620.38|17699.42|17619.42|17700.52|17620.52|17699.42|17619.42|10
1722194340000|2024-07-28 19:19:00|17699.08|17619.08|17699.58|17619.58|17699.58|17619.58|17698.89|17618.89|10
1722194350000|2024-07-28 19:19:10|17699.52|17619.52|17700.02|17620.02|17700.24|17620.24|17699.33|17619.33|9
1722194360000|2024-07-28 19:19:20|17699.95|17619.95|17699.75|17619.75|17699.95|17619.95|17699.62|17619.62|9
1722194370000|2024-07-28 19:19:30|17699.8|17619.8|17701.51|17621.51|17701.51|17621.51|17699.79|17619.79|9
1722194380000|2024-07-28 19:19:40|17701.85|17621.85|17700.91|17620.91|17701.92|17621.92|17700.74|17620.74|10
1722194390000|2024-07-28 19:19:50|17701.15|17621.15|17700.26|17620.26|17701.15|17621.15|17699.94|17619.94|9
1722194400000|2024-07-28 19:20:00|17700.07|17620.07|17701|17621|17701|17621|17700.07|17620.07|10
1722194410000|2024-07-28 19:20:10|17701.12|17621.12|17701.3|17621.3|17701.3|17621.3|17701|17621|10
1722194420000|2024-07-28 19:20:20|17701.45|17621.45|17702.53|17622.53|17702.53|17622.53|17701.45|17621.45|9
1722194430000|2024-07-28 19:20:30|17702.63|17622.63|17702.29|17622.29|17702.67|17622.67|17702.28|17622.28|10
1722194440000|2024-07-28 19:20:40|17702.22|17622.22|17702.12|17622.12|17702.38|17622.38|17702.12|17622.12|9
1722194450000|2024-07-28 19:20:50|17702.14|17622.14|17700.47|17620.47|17702.15|17622.15|17700.47|17620.47|9
1722194460000|2024-07-28 19:21:00|17700.45|17620.45|17700.71|17620.71|17700.72|17620.72|17700.33|17620.33|10
1722194470000|2024-07-28 19:21:10|17700.83|17620.83|17701.5|17621.5|17701.5|17621.5|17700.83|17620.83|9
1722194480000|2024-07-28 19:21:20|17701.55|17621.55|17701.73|17621.73|17702.16|17622.16|17701.55|17621.55|9
1722194490000|2024-07-28 19:21:30|17701.72|17621.72|17700.29|17620.29|17701.72|17621.72|17700.27|17620.27|9
1722194500000|2024-07-28 19:21:40|17699.92|17619.92|17699.53|17619.53|17699.92|17619.92|17699.53|17619.53|9
1722194510000|2024-07-28 19:21:50|17699.54|17619.54|17699.26|17619.26|17699.55|17619.55|17699.26|17619.26|10
1722194520000|2024-07-28 19:22:00|17699|17619|17698.67|17618.67|17699.04|17619.04|17698.67|17618.67|9
1722194530000|2024-07-28 19:22:10|17698.83|17618.83|17699.31|17619.31|17699.31|17619.31|17698.83|17618.83|10
1722194540000|2024-07-28 19:22:20|17700.26|17620.26|17700.49|17620.49|17700.53|17620.53|17700.08|17620.08|10
1722194550000|2024-07-28 19:22:30|17700.45|17620.45|17700.07|17620.07|17700.46|17620.46|17700.07|17620.07|8
1722194560000|2024-07-28 19:22:40|17700.01|17620.01|17698.58|17618.58|17700.02|17620.02|17698.58|17618.58|7
1722194570000|2024-07-28 19:22:50|17698.72|17618.72|17699.57|17619.57|17699.57|17619.57|17698.14|17618.14|10
1722194580000|2024-07-28 19:23:00|17699.67|17619.67|17700.72|17620.72|17700.72|17620.72|17699.67|17619.67|9
1722194590000|2024-07-28 19:23:10|17700.53|17620.53|17702.63|17622.63|17702.64|17622.64|17700.53|17620.53|10
1722194600000|2024-07-28 19:23:20|17702.85|17622.85|17702.23|17622.23|17702.85|17622.85|17702.23|17622.23|9
1722194610000|2024-07-28 19:23:30|17702.14|17622.14|17703.48|17623.48|17703.48|17623.48|17702.14|17622.14|10
1722194620000|2024-07-28 19:23:40|17703.39|17623.39|17703.28|17623.28|17703.8|17623.8|17703.28|17623.28|10
1722194630000|2024-07-28 19:23:50|17703.23|17623.23|17703.03|17623.03|17703.23|17623.23|17703|17623|8
1722194640000|2024-07-28 19:24:00|17703.02|17623.02|17702.83|17622.83|17703.02|17623.02|17702.63|17622.63|10
1722194650000|2024-07-28 19:24:10|17702.8|17622.8|17703|17623|17703.34|17623.34|17702.77|17622.77|8
1722194660000|2024-07-28 19:24:20|17703.04|17623.04|17702.22|17622.22|17703.04|17623.04|17702.22|17622.22|8
1722194670000|2024-07-28 19:24:30|17702.27|17622.27|17702.64|17622.64|17702.76|17622.76|17702.22|17622.22|9
1722194680000|2024-07-28 19:24:40|17702.69|17622.69|17702.78|17622.78|17702.82|17622.82|17702.52|17622.52|8
1722194690000|2024-07-28 19:24:50|17702.77|17622.77|17702.72|17622.72|17702.77|17622.77|17702.63|17622.63|8
1722194700000|2024-07-28 19:25:00|17702.76|17622.76|17704.43|17624.43|17704.43|17624.43|17702.73|17622.73|9
1722194710000|2024-07-28 19:25:10|17704.45|17624.45|17704.42|17624.42|17704.45|17624.45|17704.26|17624.26|10
1722194720000|2024-07-28 19:25:20|17705.03|17625.03|17706.73|17626.73|17706.92|17626.92|17705.03|17625.03|9
1722194730000|2024-07-28 19:25:30|17706.74|17626.74|17706.76|17626.76|17706.76|17626.76|17706.51|17626.51|10
1722194740000|2024-07-28 19:25:40|17706.78|17626.78|17707.79|17627.79|17707.79|17627.79|17706.78|17626.78|10
1722194750000|2024-07-28 19:25:50|17708.14|17628.14|17711.18|17631.18|17711.18|17631.18|17708.14|17628.14|10
1722194760000|2024-07-28 19:26:00|17711.3|17631.3|17711.72|17631.72|17712.29|17632.29|17711.3|17631.3|9
1722194770000|2024-07-28 19:26:10|17711.62|17631.62|17711.5|17631.5|17711.71|17631.71|17711.49|17631.49|10
1722194780000|2024-07-28 19:26:20|17711.45|17631.45|17711.73|17631.73|17711.86|17631.86|17711.33|17631.33|9
1722194790000|2024-07-28 19:26:30|17711.7|17631.7|17712.22|17632.22|17712.22|17632.22|17711.66|17631.66|7
1722194800000|2024-07-28 19:26:40|17712.43|17632.43|17712.54|17632.54|17712.73|17632.73|17712.43|17632.43|8
1722194810000|2024-07-28 19:26:50|17712.59|17632.59|17715.31|17635.31|17715.98|17635.98|17712.59|17632.59|10
1722194820000|2024-07-28 19:27:00|17715.44|17635.44|17716.73|17636.73|17717.03|17637.03|17715.44|17635.44|10
1722194830000|2024-07-28 19:27:10|17716.74|17636.74|17716.62|17636.62|17716.79|17636.79|17716.49|17636.49|9
1722194840000|2024-07-28 19:27:20|17716.94|17636.94|17716.93|17636.93|17717.48|17637.48|17716.93|17636.93|10
1722194850000|2024-07-28 19:27:30|17716.98|17636.98|17716.67|17636.67|17716.98|17636.98|17716.67|17636.67|8
1722194860000|2024-07-28 19:27:40|17716.65|17636.65|17716.01|17636.01|17716.65|17636.65|17716.01|17636.01|8
1722194870000|2024-07-28 19:27:50|17715.95|17635.95|17716.24|17636.24|17716.32|17636.32|17715.95|17635.95|8
1722194880000|2024-07-28 19:28:00|17716.23|17636.23|17716.07|17636.07|17716.23|17636.23|17716.01|17636.01|9
1722194890000|2024-07-28 19:28:10|17716|17636|17715.95|17635.95|17716.03|17636.03|17715.52|17635.52|10
1722194900000|2024-07-28 19:28:20|17715.99|17635.99|17715.82|17635.82|17715.99|17635.99|17715.7|17635.7|8
1722194910000|2024-07-28 19:28:30|17716.16|17636.16|17715.46|17635.46|17716.6|17636.6|17715.46|17635.46|10
1722194920000|2024-07-28 19:28:40|17715.01|17635.01|17717.12|17637.12|17717.2|17637.2|17714.77|17634.77|10
1722194930000|2024-07-28 19:28:50|17717|17637|17717.62|17637.62|17717.62|17637.62|17716.97|17636.97|10
1722194940000|2024-07-28 19:29:00|17717.72|17637.72|17718.88|17638.88|17718.88|17638.88|17717.64|17637.64|9
1722194950000|2024-07-28 19:29:10|17718.87|17638.87|17719.29|17639.29|17719.29|17639.29|17718.87|17638.87|9
1722194960000|2024-07-28 19:29:20|17719.25|17639.25|17719.55|17639.55|17719.55|17639.55|17718.89|17638.89|10
1722194970000|2024-07-28 19:29:30|17719.51|17639.51|17720.01|17640.01|17720.01|17640.01|17719.07|17639.07|10
1722194980000|2024-07-28 19:29:40|17720.38|17640.38|17719.37|17639.37|17720.38|17640.38|17719.33|17639.33|9
1722194990000|2024-07-28 19:29:50|17719.07|17639.07|17718.06|17638.06|17719.07|17639.07|17718.06|17638.06|8
1722195000000|2024-07-28 19:30:00|17718.05|17638.05|17717.19|17637.19|17718.05|17638.05|17717.17|17637.17|10
1722195010000|2024-07-28 19:30:10|17717.18|17637.18|17716.58|17636.58|17717.3|17637.3|17716.58|17636.58|10
1722195020000|2024-07-28 19:30:20|17716.64|17636.64|17712.87|17632.87|17716.71|17636.71|17712.87|17632.87|10
1722195030000|2024-07-28 19:30:30|17711.75|17631.75|17711.04|17631.04|17711.75|17631.75|17710.88|17630.88|10
1722195040000|2024-07-28 19:30:40|17711.02|17631.02|17710.77|17630.77|17711.04|17631.04|17710.75|17630.75|8
1722195050000|2024-07-28 19:30:50|17710.46|17630.46|17710.47|17630.47|17710.75|17630.75|17710.18|17630.18|10
1722195060000|2024-07-28 19:31:00|17710.56|17630.56|17710.63|17630.63|17711.01|17631.01|17710.56|17630.56|9
1722195070000|2024-07-28 19:31:10|17710.6|17630.6|17710.62|17630.62|17710.78|17630.78|17710.58|17630.58|9
1722195080000|2024-07-28 19:31:20|17710.18|17630.18|17711.38|17631.38|17711.44|17631.44|17710.18|17630.18|10
1722195090000|2024-07-28 19:31:30|17711.67|17631.67|17709.39|17629.39|17712|17632|17709.39|17629.39|10
1722195100000|2024-07-28 19:31:40|17709.16|17629.16|17707.51|17627.51|17709.16|17629.16|17707.51|17627.51|10
1722195110000|2024-07-28 19:31:50|17707.23|17627.23|17704.94|17624.94|17707.23|17627.23|17704.94|17624.94|10
1722195120000|2024-07-28 19:32:00|17704.88|17624.88|17704.94|17624.94|17704.94|17624.94|17704.48|17624.48|9
1722195130000|2024-07-28 19:32:10|17705.08|17625.08|17705.21|17625.21|17705.35|17625.35|17705.08|17625.08|10
1722195140000|2024-07-28 19:32:20|17705.23|17625.23|17705.12|17625.12|17705.33|17625.33|17705.08|17625.08|10
1722195150000|2024-07-28 19:32:30|17704.97|17624.97|17704.43|17624.43|17705.08|17625.08|17704.32|17624.32|10
1722195160000|2024-07-28 19:32:40|17704.5|17624.5|17704.91|17624.91|17704.97|17624.97|17704.43|17624.43|9
1722195170000|2024-07-28 19:32:50|17704.85|17624.85|17704.18|17624.18|17705.57|17625.57|17704.05|17624.05|10
1722195180000|2024-07-28 19:33:00|17703.89|17623.89|17703.02|17623.02|17703.89|17623.89|17702.97|17622.97|9
1722195190000|2024-07-28 19:33:10|17702.75|17622.75|17703.02|17623.02|17703.31|17623.31|17702.62|17622.62|9
1722195200000|2024-07-28 19:33:20|17702.7|17622.7|17702.28|17622.28|17702.74|17622.74|17702.28|17622.28|10
1722195210000|2024-07-28 19:33:30|17702.19|17622.19|17702.14|17622.14|17702.29|17622.29|17701.95|17621.95|10
1722195220000|2024-07-28 19:33:40|17701.86|17621.86|17701.64|17621.64|17701.86|17621.86|17701.64|17621.64|8
1722195230000|2024-07-28 19:33:50|17701.72|17621.72|17701.09|17621.09|17701.72|17621.72|17701.01|17621.01|6
1722195240000|2024-07-28 19:34:00|17700.9|17620.9|17701.88|17621.88|17701.98|17621.98|17700.9|17620.9|10
1722195250000|2024-07-28 19:34:10|17702.05|17622.05|17701.64|17621.64|17702.3|17622.3|17701.64|17621.64|8
1722195260000|2024-07-28 19:34:20|17701.47|17621.47|17698.8|17618.8|17701.47|17621.47|17698.8|17618.8|10
1722195270000|2024-07-28 19:34:30|17698.83|17618.83|17698.87|17618.87|17699.02|17619.02|17698.62|17618.62|9
1722195280000|2024-07-28 19:34:40|17698.89|17618.89|17697.32|17617.32|17698.89|17618.89|17697.32|17617.32|10
1722195290000|2024-07-28 19:34:50|17697.35|17617.35|17697.75|17617.75|17697.75|17617.75|17697.09|17617.09|10
1722195300000|2024-07-28 19:35:00|17697.5|17617.5|17697.17|17617.17|17697.59|17617.59|17697.17|17617.17|9
1722195310000|2024-07-28 19:35:10|17697.18|17617.18|17697.17|17617.17|17697.18|17617.18|17696.82|17616.82|10
1722195320000|2024-07-28 19:35:20|17697.05|17617.05|17696.62|17616.62|17697.06|17617.06|17696.6|17616.6|10
1722195330000|2024-07-28 19:35:30|17696.6|17616.6|17696.45|17616.45|17696.68|17616.68|17696.37|17616.37|10
1722195340000|2024-07-28 19:35:40|17697.51|17617.51|17698.19|17618.19|17698.36|17618.36|17697.51|17617.51|10
1722195350000|2024-07-28 19:35:50|17697.67|17617.67|17697.07|17617.07|17697.67|17617.67|17696.84|17616.84|10
1722195360000|2024-07-28 19:36:00|17696.81|17616.81|17697.3|17617.3|17697.3|17617.3|17696.72|17616.72|9
1722195370000|2024-07-28 19:36:10|17697.14|17617.14|17696.52|17616.52|17697.24|17617.24|17696.52|17616.52|9
1722195380000|2024-07-28 19:36:20|17696.4|17616.4|17695.71|17615.71|17696.47|17616.47|17695.66|17615.66|10
1722195390000|2024-07-28 19:36:30|17695.75|17615.75|17694.06|17614.06|17695.86|17615.86|17694.06|17614.06|10
1722195400000|2024-07-28 19:36:40|17694.03|17614.03|17692.52|17612.52|17694.05|17614.05|17692.39|17612.39|8
1722195410000|2024-07-28 19:36:50|17692.79|17612.79|17691.18|17611.18|17692.79|17612.79|17691.15|17611.15|9
1722195420000|2024-07-28 19:37:00|17691.23|17611.23|17691.61|17611.61|17691.66|17611.66|17691.23|17611.23|10
1722195430000|2024-07-28 19:37:10|17691.63|17611.63|17692.86|17612.86|17692.86|17612.86|17691.63|17611.63|10
1722195440000|2024-07-28 19:37:20|17692.81|17612.81|17692.39|17612.39|17692.81|17612.81|17692.39|17612.39|10
1722195450000|2024-07-28 19:37:30|17692.55|17612.55|17692.67|17612.67|17693.24|17613.24|17692.55|17612.55|10
1722195460000|2024-07-28 19:37:40|17692.59|17612.59|17691.06|17611.06|17692.59|17612.59|17691.06|17611.06|10
1722195470000|2024-07-28 19:37:50|17689.86|17609.86|17687.98|17607.98|17689.86|17609.86|17687.98|17607.98|10
1722195480000|2024-07-28 19:38:00|17687.92|17607.92|17686.99|17606.99|17688.05|17608.05|17686.99|17606.99|10
1722195490000|2024-07-28 19:38:10|17686.81|17606.81|17686.96|17606.96|17687|17607|17686.56|17606.56|9
1722195500000|2024-07-28 19:38:20|17686.89|17606.89|17685.33|17605.33|17686.91|17606.91|17685.33|17605.33|10
1722195510000|2024-07-28 19:38:30|17685.2|17605.2|17684.41|17604.41|17685.2|17605.2|17684.13|17604.13|10
1722195520000|2024-07-28 19:38:40|17684.42|17604.42|17683.95|17603.95|17684.42|17604.42|17683.68|17603.68|10
1722195530000|2024-07-28 19:38:50|17683.98|17603.98|17683.86|17603.86|17684.13|17604.13|17683.81|17603.81|9
1722195540000|2024-07-28 19:39:00|17683.72|17603.72|17683.76|17603.76|17683.88|17603.88|17683.66|17603.66|8
1722195550000|2024-07-28 19:39:10|17683.65|17603.65|17684.07|17604.07|17684.07|17604.07|17683.65|17603.65|9
1722195560000|2024-07-28 19:39:20|17683.89|17603.89|17683.84|17603.84|17683.99|17603.99|17683.36|17603.36|10
1722195570000|2024-07-28 19:39:30|17683.93|17603.93|17684.72|17604.72|17684.75|17604.75|17683.93|17603.93|9
1722195580000|2024-07-28 19:39:40|17684.89|17604.89|17684.21|17604.21|17684.89|17604.89|17684.04|17604.04|10
1722195590000|2024-07-28 19:39:50|17683.94|17603.94|17683.63|17603.63|17683.94|17603.94|17683.03|17603.03|10
1722195600000|2024-07-28 19:40:00|17683.57|17603.57|17683.53|17603.53|17683.66|17603.66|17683.45|17603.45|10
1722195610000|2024-07-28 19:40:10|17683.52|17603.52|17684|17604|17684.3|17604.3|17683.52|17603.52|10
1722195620000|2024-07-28 19:40:20|17683.98|17603.98|17683.33|17603.33|17684.21|17604.21|17683.33|17603.33|10
1722195630000|2024-07-28 19:40:30|17683.31|17603.31|17683.67|17603.67|17683.67|17603.67|17682.99|17602.99|8
1722195640000|2024-07-28 19:40:40|17683.68|17603.68|17683.43|17603.43|17683.75|17603.75|17683.43|17603.43|10
1722195650000|2024-07-28 19:40:50|17683.66|17603.66|17685.1|17605.1|17685.1|17605.1|17683.66|17603.66|8
1722195660000|2024-07-28 19:41:00|17684.94|17604.94|17684.76|17604.76|17685.03|17605.03|17684.69|17604.69|10
1722195670000|2024-07-28 19:41:10|17684.71|17604.71|17684.81|17604.81|17684.81|17604.81|17684.65|17604.65|9
1722195680000|2024-07-28 19:41:20|17684.8|17604.8|17685.14|17605.14|17685.14|17605.14|17684.8|17604.8|7
1722195690000|2024-07-28 19:41:30|17685.13|17605.13|17686.41|17606.41|17686.41|17606.41|17685.13|17605.13|10
1722195700000|2024-07-28 19:41:40|17686.4|17606.4|17686.73|17606.73|17686.79|17606.79|17686.16|17606.16|10
1722195710000|2024-07-28 19:41:50|17686.76|17606.76|17686.81|17606.81|17687.24|17607.24|17686.75|17606.75|9
1722195720000|2024-07-28 19:42:00|17687.11|17607.11|17687.63|17607.63|17687.66|17607.66|17687.11|17607.11|10
1722195730000|2024-07-28 19:42:10|17687.58|17607.58|17686.82|17606.82|17687.59|17607.59|17686.82|17606.82|9
1722195740000|2024-07-28 19:42:20|17686.53|17606.53|17685.72|17605.72|17686.53|17606.53|17685.72|17605.72|10
1722195750000|2024-07-28 19:42:30|17685.69|17605.69|17685.59|17605.59|17685.69|17605.69|17685.46|17605.46|9
1722195760000|2024-07-28 19:42:40|17685.53|17605.53|17685.31|17605.31|17685.53|17605.53|17685.31|17605.31|8
1722195770000|2024-07-28 19:42:50|17685.3|17605.3|17685.4|17605.4|17685.59|17605.59|17685.3|17605.3|10
1722195780000|2024-07-28 19:43:00|17685.41|17605.41|17689.2|17601.2|17689.35|17605.46|17685.21|17601.07|11
1722195790000|2024-07-28 19:43:10|17689.16|17601.16|17689.47|17601.47|17689.47|17601.47|17689.07|17601.07|9
1722195800000|2024-07-28 19:43:20|17689.48|17601.48|17687.4|17599.4|17689.48|17601.48|17687.4|17599.4|10
1722195810000|2024-07-28 19:43:30|17687.39|17599.39|17686.98|17598.98|17687.39|17599.39|17686.93|17598.93|10
1722195820000|2024-07-28 19:43:40|17687|17599|17686.29|17598.29|17687|17599|17686.29|17598.29|10
1722195830000|2024-07-28 19:43:50|17686.22|17598.22|17685.92|17597.92|17686.22|17598.22|17685.83|17597.83|9
1722195840000|2024-07-28 19:44:00|17686.13|17598.13|17688.28|17600.28|17688.28|17600.28|17686.11|17598.11|10
1722195850000|2024-07-28 19:44:10|17688.55|17600.55|17689.41|17601.41|17689.9|17601.9|17688.55|17600.55|10
1722195860000|2024-07-28 19:44:20|17689.52|17601.52|17689.74|17601.74|17690.13|17602.13|17689.47|17601.47|10
1722195870000|2024-07-28 19:44:30|17689.81|17601.81|17689.53|17601.53|17689.81|17601.81|17689.53|17601.53|8
1722195880000|2024-07-28 19:44:40|17689.37|17601.37|17688.42|17600.42|17689.39|17601.39|17688.42|17600.42|9
1722195890000|2024-07-28 19:44:50|17688.38|17600.38|17687.07|17599.07|17688.39|17600.39|17686.95|17598.95|9
1722195900000|2024-07-28 19:45:00|17687.2|17599.2|17687.88|17599.88|17688.09|17600.09|17686.92|17598.92|9
1722195910000|2024-07-28 19:45:10|17687.85|17599.85|17688.33|17600.33|17688.53|17600.53|17687.67|17599.67|10
1722195920000|2024-07-28 19:45:20|17688.46|17600.46|17687.9|17599.9|17688.59|17600.59|17687.9|17599.9|9
1722195930000|2024-07-28 19:45:30|17687.83|17599.83|17686.31|17598.31|17687.83|17599.83|17685.44|17597.44|10
1722195940000|2024-07-28 19:45:40|17686.06|17598.06|17686.02|17598.02|17686.06|17598.06|17685.97|17597.97|8
1722195950000|2024-07-28 19:45:50|17686|17598|17685.52|17597.52|17686.01|17598.01|17685.52|17597.52|9
1722195960000|2024-07-28 19:46:00|17685.45|17597.45|17682.92|17594.92|17685.45|17597.45|17682.83|17594.83|10
1722195970000|2024-07-28 19:46:10|17682.99|17594.99|17681.99|17593.99|17682.99|17594.99|17681.99|17593.99|8
1722195980000|2024-07-28 19:46:20|17682.02|17594.02|17682.61|17594.61|17682.63|17594.63|17681.99|17593.99|9
1722195990000|2024-07-28 19:46:30|17682.46|17594.46|17684.26|17596.26|17684.26|17596.26|17682.46|17594.46|10
1722196000000|2024-07-28 19:46:40|17684.25|17596.25|17686.11|17598.11|17686.11|17598.11|17684.25|17596.25|9
1722196010000|2024-07-28 19:46:50|17686.12|17598.12|17686.32|17598.32|17686.65|17598.65|17686.12|17598.12|10
1722196020000|2024-07-28 19:47:00|17686.33|17598.33|17686|17598|17686.33|17598.33|17685.76|17597.76|9
1722196030000|2024-07-28 19:47:10|17685.91|17597.91|17686.2|17598.2|17686.2|17598.2|17685.91|17597.91|10
1722196040000|2024-07-28 19:47:20|17686.42|17598.42|17687.13|17599.13|17687.13|17599.13|17686.4|17598.4|9
1722196050000|2024-07-28 19:47:30|17687.15|17599.15|17688.38|17600.38|17688.38|17600.38|17687.15|17599.15|8
1722196060000|2024-07-28 19:47:40|17688.41|17600.41|17689.23|17601.23|17689.23|17601.23|17688.3|17600.3|10
1722196070000|2024-07-28 19:47:50|17689.47|17601.47|17689.9|17601.9|17690.16|17602.16|17689.47|17601.47|10
1722196080000|2024-07-28 19:48:00|17689.83|17601.83|17688.3|17600.3|17689.9|17601.9|17688.3|17600.3|10
1722196090000|2024-07-28 19:48:10|17688.07|17600.07|17689.56|17601.56|17689.57|17601.57|17687.74|17599.74|9
1722196100000|2024-07-28 19:48:20|17689.84|17601.84|17690.19|17602.19|17690.19|17602.19|17689.84|17601.84|9
1722196110000|2024-07-28 19:48:30|17690.24|17602.24|17690.13|17602.13|17690.26|17602.26|17690.12|17602.12|9
1722196120000|2024-07-28 19:48:40|17690.1|17602.1|17689.74|17601.74|17690.1|17602.1|17689.72|17601.72|8
1722196130000|2024-07-28 19:48:50|17689.77|17601.77|17691.55|17603.55|17691.55|17603.55|17689.73|17601.73|10
1722196140000|2024-07-28 19:49:00|17691.67|17603.67|17693.6|17605.6|17693.78|17605.78|17691.67|17603.67|10
1722196150000|2024-07-28 19:49:10|17693.73|17605.73|17694.64|17606.64|17694.76|17606.76|17693.69|17605.69|9
1722196160000|2024-07-28 19:49:20|17694.65|17606.65|17694.95|17606.95|17694.96|17606.96|17694.65|17606.65|8
1722196170000|2024-07-28 19:49:30|17695.19|17607.19|17696.83|17608.83|17696.83|17608.83|17695.19|17607.19|7
1722196180000|2024-07-28 19:49:40|17696.88|17608.88|17700.67|17612.67|17700.69|17612.69|17696.88|17608.88|8
1722196190000|2024-07-28 19:49:50|17700.7|17612.7|17699.89|17611.89|17700.78|17612.78|17699.84|17611.84|10
1722196200000|2024-07-28 19:50:00|17699.86|17611.86|17696.56|17608.56|17699.89|17611.89|17696.56|17608.56|10
1722196210000|2024-07-28 19:50:10|17696.57|17608.57|17696.61|17608.61|17697.25|17609.25|17696.57|17608.57|9
1722196220000|2024-07-28 19:50:20|17696.68|17608.68|17696.49|17608.49|17696.78|17608.78|17696.23|17608.23|7
1722196230000|2024-07-28 19:50:30|17696.45|17608.45|17696.96|17608.96|17697|17609|17696.45|17608.45|8
1722196240000|2024-07-28 19:50:40|17697.04|17609.04|17698.81|17610.81|17698.87|17610.87|17697.02|17609.02|10
1722196250000|2024-07-28 19:50:50|17698.8|17610.8|17699.77|17611.77|17699.77|17611.77|17698.75|17610.75|9
1722196260000|2024-07-28 19:51:00|17699.68|17611.68|17699.44|17611.44|17699.89|17611.89|17699.44|17611.44|10
1722196270000|2024-07-28 19:51:10|17699.65|17611.65|17700.02|17612.02|17700.02|17612.02|17699.51|17611.51|8
1722196280000|2024-07-28 19:51:20|17699.94|17611.94|17699.27|17611.27|17700.23|17612.23|17699.23|17611.23|9
1722196290000|2024-07-28 19:51:30|17699.21|17611.21|17699.24|17611.24|17699.4|17611.4|17699.09|17611.09|9
1722196300000|2024-07-28 19:51:40|17699.23|17611.23|17699.54|17611.54|17699.65|17611.65|17699.23|17611.23|9
1722196310000|2024-07-28 19:51:50|17699.58|17611.58|17700.08|17612.08|17700.08|17612.08|17699.58|17611.58|9
1722196320000|2024-07-28 19:52:00|17700.11|17612.11|17700.34|17612.34|17700.43|17612.43|17700.11|17612.11|9
1722196330000|2024-07-28 19:52:10|17700.59|17612.59|17700.83|17612.83|17700.83|17612.83|17700.59|17612.59|10
1722196340000|2024-07-28 19:52:20|17700.9|17612.9|17702.58|17614.58|17702.58|17614.58|17700.9|17612.9|10
1722196350000|2024-07-28 19:52:30|17702.93|17614.93|17704.84|17616.84|17704.84|17616.84|17702.93|17614.93|8
1722196360000|2024-07-28 19:52:40|17704.88|17616.88|17706.1|17618.1|17706.1|17618.1|17704.77|17616.77|9
1722196370000|2024-07-28 19:52:50|17705.98|17617.98|17705.96|17617.96|17706.11|17618.11|17705.91|17617.91|10
1722196380000|2024-07-28 19:53:00|17705.92|17617.92|17704.52|17616.52|17705.92|17617.92|17704.52|17616.52|10
1722196390000|2024-07-28 19:53:10|17704.34|17616.34|17704.04|17616.04|17704.34|17616.34|17703.66|17615.66|10
1722196400000|2024-07-28 19:53:20|17704.01|17616.01|17704.63|17616.63|17704.63|17616.63|17703.76|17615.76|10
1722196410000|2024-07-28 19:53:30|17704.45|17616.45|17704.94|17616.94|17705.03|17617.03|17704.45|17616.45|9
1722196420000|2024-07-28 19:53:40|17704.92|17616.92|17704.95|17616.95|17704.95|17616.95|17704.71|17616.71|8
1722196430000|2024-07-28 19:53:50|17704.93|17616.93|17705.73|17617.73|17705.73|17617.73|17704.93|17616.93|8
1722196440000|2024-07-28 19:54:00|17705.96|17617.96|17706.45|17618.45|17706.45|17618.45|17705.9|17617.9|9
1722196450000|2024-07-28 19:54:10|17706.44|17618.44|17705.24|17617.24|17706.44|17618.44|17705.24|17617.24|9
1722196460000|2024-07-28 19:54:20|17705.2|17617.2|17705.45|17617.45|17705.45|17617.45|17705.18|17617.18|9
1722196470000|2024-07-28 19:54:30|17705.49|17617.49|17705.44|17617.44|17705.52|17617.52|17705.41|17617.41|9
1722196480000|2024-07-28 19:54:40|17705.46|17617.46|17705.74|17617.74|17705.74|17617.74|17705.4|17617.4|8
1722196490000|2024-07-28 19:54:50|17705.77|17617.77|17705.7|17617.7|17706|17618|17705.66|17617.66|9
1722196500000|2024-07-28 19:55:00|17705.89|17617.89|17705.52|17617.52|17706.8|17618.8|17705.52|17617.52|9
1722196510000|2024-07-28 19:55:10|17705.59|17617.59|17705.03|17617.03|17705.59|17617.59|17705.03|17617.03|10
1722196520000|2024-07-28 19:55:20|17704.88|17616.88|17705.13|17617.13|17705.17|17617.17|17704.83|17616.83|8
1722196530000|2024-07-28 19:55:30|17705.02|17617.02|17705.04|17617.04|17705.07|17617.07|17704.83|17616.83|10
1722196540000|2024-07-28 19:55:40|17704.77|17616.77|17704.09|17616.09|17704.77|17616.77|17704.09|17616.09|9
1722196550000|2024-07-28 19:55:50|17704.13|17616.13|17703.49|17615.49|17704.13|17616.13|17703.49|17615.49|10
1722196560000|2024-07-28 19:56:00|17703.53|17615.53|17704.23|17616.23|17704.23|17616.23|17703.53|17615.53|10
1722196570000|2024-07-28 19:56:10|17704.42|17616.42|17704.91|17616.91|17704.91|17616.91|17704.16|17616.16|10
1722196580000|2024-07-28 19:56:20|17704.82|17616.82|17705.77|17617.77|17705.77|17617.77|17704.82|17616.82|10
1722196590000|2024-07-28 19:56:30|17705.97|17617.97|17705.83|17617.83|17706.5|17618.5|17705.83|17617.83|10
1722196600000|2024-07-28 19:56:40|17705.82|17617.82|17705.65|17617.65|17706.26|17618.26|17705.65|17617.65|9
1722196610000|2024-07-28 19:56:50|17705.59|17617.59|17706.88|17618.88|17706.93|17618.93|17705.58|17617.58|10
1722196620000|2024-07-28 19:57:00|17706.98|17618.98|17707.51|17619.51|17707.55|17619.55|17706.98|17618.98|8
1722196630000|2024-07-28 19:57:10|17707.61|17619.61|17707.72|17619.72|17707.77|17619.77|17707.33|17619.33|8
1722196640000|2024-07-28 19:57:20|17707.71|17619.71|17708.5|17620.5|17708.5|17620.5|17707.71|17619.71|10
1722196650000|2024-07-28 19:57:30|17708.56|17620.56|17708.68|17620.68|17708.73|17620.73|17708.39|17620.39|10
1722196660000|2024-07-28 19:57:40|17708.73|17620.73|17708.99|17620.99|17708.99|17620.99|17708.65|17620.65|10
1722196670000|2024-07-28 19:57:50|17709|17621|17708.88|17620.88|17709.13|17621.13|17708.88|17620.88|8
1722196680000|2024-07-28 19:58:00|17709.09|17621.09|17705.38|17617.38|17709.09|17621.09|17705.38|17617.38|10
1722196690000|2024-07-28 19:58:10|17705.54|17617.54|17702.78|17614.78|17705.54|17617.54|17702.77|17614.77|10
1722196700000|2024-07-28 19:58:20|17702.71|17614.71|17702.63|17614.63|17702.92|17614.92|17702.61|17614.61|10
1722196710000|2024-07-28 19:58:30|17702.56|17614.56|17702.8|17614.8|17702.95|17614.95|17702.53|17614.53|10
1722196720000|2024-07-28 19:58:40|17702.87|17614.87|17702.71|17614.71|17703.22|17615.22|17702.71|17614.71|10
1722196730000|2024-07-28 19:58:50|17702.75|17614.75|17700.84|17612.84|17702.76|17614.76|17700.84|17612.84|8
1722196740000|2024-07-28 19:59:00|17700.78|17612.78|17700.13|17612.13|17700.78|17612.78|17699.97|17611.97|9
1722196750000|2024-07-28 19:59:10|17700.17|17612.17|17698.93|17610.93|17700.26|17612.26|17698.92|17610.92|10
1722196760000|2024-07-28 19:59:20|17698.92|17610.92|17697.92|17609.92|17698.92|17610.92|17697.92|17609.92|8
1722196770000|2024-07-28 19:59:30|17697.96|17609.96|17698.61|17610.61|17698.61|17610.61|17697.94|17609.94|10
1722196780000|2024-07-28 19:59:40|17698.62|17610.62|17699.41|17611.41|17699.41|17611.41|17698.62|17610.62|10
1722196790000|2024-07-28 19:59:50|17699.4|17611.4|17697.04|17609.04|17699.4|17611.4|17697.03|17609.03|9
1722196800000|2024-07-28 20:00:00|17696.57|17608.57|17698.8|17610.8|17699|17611|17696.57|17608.57|10
1722196810000|2024-07-28 20:00:10|17698.93|17610.93|17700.09|17612.09|17700.09|17612.09|17698.93|17610.93|10
1722196820000|2024-07-28 20:00:20|17700.13|17612.13|17699.88|17611.88|17700.13|17612.13|17699.49|17611.49|10
1722196830000|2024-07-28 20:00:30|17700.19|17612.19|17700.91|17612.91|17700.91|17612.91|17699.85|17611.85|10
1722196840000|2024-07-28 20:00:40|17700.82|17612.82|17701.14|17613.14|17701.14|17613.14|17700.8|17612.8|8
1722196850000|2024-07-28 20:00:50|17701.18|17613.18|17700.2|17612.2|17701.46|17613.46|17700.2|17612.2|9
1722196860000|2024-07-28 20:01:00|17700.08|17612.08|17702.61|17614.61|17702.61|17614.61|17700.08|17612.08|10
1722196870000|2024-07-28 20:01:10|17702.69|17614.69|17703.12|17615.12|17703.17|17615.17|17702.68|17614.68|10
1722196880000|2024-07-28 20:01:20|17702.96|17614.96|17703.85|17615.85|17703.85|17615.85|17702.69|17614.69|9
1722196890000|2024-07-28 20:01:30|17703.88|17615.88|17704|17616|17704.05|17616.05|17703.62|17615.62|8
1722196900000|2024-07-28 20:01:40|17703.85|17615.85|17702.98|17614.98|17703.87|17615.87|17702.94|17614.94|10
1722196910000|2024-07-28 20:01:50|17703.14|17615.14|17704.41|17616.41|17704.41|17616.41|17703.11|17615.11|10
1722196920000|2024-07-28 20:02:00|17704.73|17616.73|17705.54|17617.54|17705.67|17617.67|17704.73|17616.73|9
1722196930000|2024-07-28 20:02:10|17705.55|17617.55|17705.52|17617.52|17705.6|17617.6|17705.51|17617.51|7
1722196940000|2024-07-28 20:02:20|17705.55|17617.55|17703.74|17615.74|17705.6|17617.6|17703.74|17615.74|10
1722196950000|2024-07-28 20:02:30|17703.91|17615.91|17703.99|17615.99|17704.05|17616.05|17703.67|17615.67|9
1722196960000|2024-07-28 20:02:40|17704.08|17616.08|17703.09|17615.09|17704.08|17616.08|17703.07|17615.07|8
1722196970000|2024-07-28 20:02:50|17703.01|17615.01|17703.52|17615.52|17703.67|17615.67|17703.01|17615.01|9
1722196980000|2024-07-28 20:03:00|17703.66|17615.66|17704.37|17616.37|17704.37|17616.37|17703.64|17615.64|10
1722196990000|2024-07-28 20:03:10|17704.35|17616.35|17704.58|17616.58|17704.58|17616.58|17704.35|17616.35|9
1722197000000|2024-07-28 20:03:20|17704.62|17616.62|17705.59|17617.59|17705.59|17617.59|17704.62|17616.62|9
1722197010000|2024-07-28 20:03:30|17706|17618|17705.97|17617.97|17706.09|17618.09|17705.97|17617.97|9
1722197020000|2024-07-28 20:03:40|17705.71|17617.71|17703.45|17615.45|17705.89|17617.89|17703.39|17615.39|10
1722197030000|2024-07-28 20:03:50|17703.31|17615.31|17703.38|17615.38|17703.6|17615.6|17703.1|17615.1|9
1722197040000|2024-07-28 20:04:00|17703.39|17615.39|17702.71|17614.71|17703.39|17615.39|17702.51|17614.51|10
1722197050000|2024-07-28 20:04:10|17702.61|17614.61|17701.72|17613.72|17702.9|17614.9|17701.72|17613.72|8
1722197060000|2024-07-28 20:04:20|17701.53|17613.53|17700.43|17612.43|17701.75|17613.75|17700.43|17612.43|10
1722197070000|2024-07-28 20:04:30|17700.38|17612.38|17699.51|17611.51|17700.39|17612.39|17699.51|17611.51|9
1722197080000|2024-07-28 20:04:40|17699.26|17611.26|17697.95|17609.95|17699.26|17611.26|17697.95|17609.95|10
1722197090000|2024-07-28 20:04:50|17697.72|17609.72|17698.16|17610.16|17698.16|17610.16|17697.17|17609.17|9
1722197100000|2024-07-28 20:05:00|17698.15|17610.15|17697.41|17609.41|17698.15|17610.15|17697.15|17609.15|9
1722197110000|2024-07-28 20:05:10|17697.44|17609.44|17696.61|17608.61|17697.44|17609.44|17696.61|17608.61|10
1722197120000|2024-07-28 20:05:20|17696.55|17608.55|17695.37|17607.37|17696.7|17608.7|17695.37|17607.37|10
1722197130000|2024-07-28 20:05:30|17695.32|17607.32|17693.1|17605.1|17695.32|17607.32|17693.1|17605.1|9
1722197140000|2024-07-28 20:05:40|17692.95|17604.95|17692.39|17604.39|17693.6|17605.6|17691.88|17603.88|10
1722197150000|2024-07-28 20:05:50|17692.09|17604.09|17691.67|17603.67|17692.1|17604.1|17691.53|17603.53|9
1722197160000|2024-07-28 20:06:00|17691.37|17603.37|17690.09|17602.09|17691.37|17603.37|17690.09|17602.09|10
1722197170000|2024-07-28 20:06:10|17690.01|17602.01|17689.53|17601.53|17690.01|17602.01|17689.53|17601.53|10
1722197180000|2024-07-28 20:06:20|17688.86|17600.86|17687.46|17599.46|17688.95|17600.95|17687.46|17599.46|10
1722197190000|2024-07-28 20:06:30|17687.3|17599.3|17686.85|17598.85|17687.3|17599.3|17686.66|17598.66|10
1722197200000|2024-07-28 20:06:40|17686.57|17598.57|17686.36|17598.36|17686.6|17598.6|17686.36|17598.36|8
1722197210000|2024-07-28 20:06:50|17686.35|17598.35|17687.69|17599.69|17687.69|17599.69|17686.33|17598.33|10
1722197220000|2024-07-28 20:07:00|17688.81|17600.81|17691.79|17603.79|17692.47|17604.47|17688.81|17600.81|10
1722197230000|2024-07-28 20:07:10|17691.33|17603.33|17691.68|17603.68|17691.69|17603.69|17691.15|17603.15|9
1722197240000|2024-07-28 20:07:20|17691.69|17603.69|17691.65|17603.65|17691.72|17603.72|17691.58|17603.58|9
1722197250000|2024-07-28 20:07:30|17691.77|17603.77|17692.35|17604.35|17692.35|17604.35|17691.69|17603.69|10
1722197260000|2024-07-28 20:07:40|17692.52|17604.52|17692.75|17604.75|17692.96|17604.96|17692.52|17604.52|10
1722197270000|2024-07-28 20:07:50|17692.55|17604.55|17692.38|17604.38|17692.6|17604.6|17692.31|17604.31|10
1722197280000|2024-07-28 20:08:00|17692.25|17604.25|17692.25|17604.25|17692.27|17604.27|17692.16|17604.16|9
1722197290000|2024-07-28 20:08:10|17692.24|17604.24|17692.5|17604.5|17692.69|17604.69|17692.1|17604.1|10
1722197300000|2024-07-28 20:08:20|17692.4|17604.4|17690.52|17602.52|17692.4|17604.4|17690.52|17602.52|9
1722197310000|2024-07-28 20:08:30|17690.48|17602.48|17685.8|17597.8|17690.48|17602.48|17685.8|17597.8|10
1722197320000|2024-07-28 20:08:40|17686.24|17598.24|17682.5|17594.5|17686.24|17598.24|17682.5|17594.5|10
1722197330000|2024-07-28 20:08:50|17681.31|17593.31|17681.5|17593.5|17681.58|17593.58|17681.16|17593.16|10
1722197340000|2024-07-28 20:09:00|17681.56|17593.56|17680.55|17592.55|17681.56|17593.56|17680.38|17592.38|10
1722197350000|2024-07-28 20:09:10|17680.03|17592.03|17680.48|17592.48|17680.48|17592.48|17679.54|17591.54|10
1722197360000|2024-07-28 20:09:20|17680.44|17592.44|17680.24|17592.24|17680.55|17592.55|17680.24|17592.24|10
1722197370000|2024-07-28 20:09:30|17680.27|17592.27|17679.66|17591.66|17680.79|17592.79|17679.66|17591.66|10
1722197380000|2024-07-28 20:09:40|17679.3|17591.3|17684.28|17596.28|17685.07|17597.07|17679.1|17591.1|10
1722197390000|2024-07-28 20:09:50|17683.95|17595.95|17683.06|17595.06|17683.95|17595.95|17683.06|17595.06|10
1722197400000|2024-07-28 20:10:00|17683.08|17595.08|17681.02|17593.02|17683.08|17595.08|17680.82|17592.82|10
1722197410000|2024-07-28 20:10:10|17680.93|17592.93|17682.77|17594.77|17682.79|17594.79|17680.93|17592.93|9
1722197420000|2024-07-28 20:10:20|17682.69|17594.69|17685.02|17597.02|17685.09|17597.09|17682.69|17594.69|10
1722197430000|2024-07-28 20:10:30|17684.78|17596.78|17685.33|17597.33|17686.16|17598.16|17684.64|17596.64|10
1722197440000|2024-07-28 20:10:40|17685.17|17597.17|17685.25|17597.25|17685.4|17597.4|17685.17|17597.17|9
1722197450000|2024-07-28 20:10:50|17675.78|17587.78|17675.76|17587.76|17675.87|17587.87|17675.48|17587.48|10
1722197460000|2024-07-28 20:11:00|17675.71|17587.71|17675.82|17587.82|17676.18|17588.18|17675.53|17587.53|9
1722197470000|2024-07-28 20:11:10|17675.83|17587.83|17675.97|17587.97|17675.97|17587.97|17675.64|17587.64|9
1722197480000|2024-07-28 20:11:20|17675.96|17587.96|17675.61|17587.61|17676.02|17588.02|17675.53|17587.53|10
1722197490000|2024-07-28 20:11:30|17675.47|17587.47|17675.48|17587.48|17675.48|17587.48|17675.37|17587.37|8
1722197500000|2024-07-28 20:11:40|17676.48|17588.48|17676.48|17588.48|17676.71|17588.71|17676.23|17588.23|10
1722197510000|2024-07-28 20:11:50|17676.18|17588.18|17674.67|17586.67|17676.18|17588.18|17674.67|17586.67|9
1722197520000|2024-07-28 20:12:00|17674.65|17586.65|17674.15|17586.15|17674.94|17586.94|17674.15|17586.15|9
1722197530000|2024-07-28 20:12:10|17674.06|17586.06|17672.5|17584.5|17674.14|17586.14|17672.5|17584.5|9
1722197540000|2024-07-28 20:12:20|17672.49|17584.49|17672.9|17584.9|17672.9|17584.9|17672.49|17584.49|8
1722197550000|2024-07-28 20:12:30|17672.92|17584.92|17674.92|17586.92|17674.92|17586.92|17672.92|17584.92|10
1722197560000|2024-07-28 20:12:40|17674.96|17586.96|17675|17587|17675.09|17587.09|17674.74|17586.74|9
1722197570000|2024-07-28 20:12:50|17674.87|17586.87|17674.21|17586.21|17674.87|17586.87|17674.21|17586.21|8
1722197580000|2024-07-28 20:13:00|17673.99|17585.99|17673.47|17585.47|17674.17|17586.17|17673.47|17585.47|9
1722197590000|2024-07-28 20:13:10|17673.04|17585.04|17672.65|17584.65|17673.04|17585.04|17672.65|17584.65|8
1722197600000|2024-07-28 20:13:20|17672.61|17584.61|17673.39|17585.39|17673.39|17585.39|17672.59|17584.59|10
1722197610000|2024-07-28 20:13:30|17673.42|17585.42|17673.47|17585.47|17673.47|17585.47|17673.42|17585.42|6
1722197620000|2024-07-28 20:13:40|17673.46|17585.46|17673.43|17585.43|17673.46|17585.46|17673.12|17585.12|9
1722197630000|2024-07-28 20:13:50|17673.54|17585.54|17674.54|17586.54|17674.62|17586.62|17673.54|17585.54|8
1722197640000|2024-07-28 20:14:00|17674.53|17586.53|17674.97|17586.97|17674.99|17586.99|17674.53|17586.53|10
1722197650000|2024-07-28 20:14:10|17675.36|17587.36|17676.35|17588.35|17676.74|17588.74|17675.36|17587.36|10
1722197660000|2024-07-28 20:14:20|17676.12|17588.12|17675.58|17587.58|17676.12|17588.12|17675.58|17587.58|10
1722197670000|2024-07-28 20:14:30|17675.67|17587.67|17675.75|17587.75|17675.75|17587.75|17675.41|17587.41|8
1722197680000|2024-07-28 20:14:40|17675.76|17587.76|17677.85|17589.85|17677.85|17589.85|17675.72|17587.72|10
1722197690000|2024-07-28 20:14:50|17677.99|17589.99|17678.51|17590.51|17678.62|17590.62|17677.99|17589.99|8
1722197700000|2024-07-28 20:15:00|17678.56|17590.56|17679.43|17591.43|17679.5|17591.5|17678.56|17590.56|10
1722197710000|2024-07-28 20:15:10|17679.32|17591.32|17677.23|17589.23|17679.32|17591.32|17677.23|17589.23|10
1722197720000|2024-07-28 20:15:20|17677.13|17589.13|17677.46|17589.46|17677.51|17589.51|17676.98|17588.98|10
1722197730000|2024-07-28 20:15:30|17677.47|17589.47|17680.16|17592.16|17680.16|17592.16|17677.47|17589.47|7
1722197740000|2024-07-28 20:15:40|17680.37|17592.37|17679.73|17591.73|17680.37|17592.37|17679.59|17591.59|10
1722197750000|2024-07-28 20:15:50|17681.59|17593.59|17682.1|17594.1|17682.51|17594.51|17681.59|17593.59|8
1722197760000|2024-07-28 20:16:00|17682.22|17594.22|17682.25|17594.25|17682.68|17594.68|17682.22|17594.22|10
1722197770000|2024-07-28 20:16:10|17682.17|17594.17|17681.86|17593.86|17682.33|17594.33|17681.86|17593.86|9
1722197780000|2024-07-28 20:16:20|17681.87|17593.87|17681.74|17593.74|17681.94|17593.94|17681.43|17593.43|9
1722197790000|2024-07-28 20:16:30|17681.76|17593.76|17683.07|17595.07|17683.07|17595.07|17681.58|17593.58|10
1722197800000|2024-07-28 20:16:40|17683.11|17595.11|17684.18|17596.18|17684.36|17596.36|17683.11|17595.11|10
1722197810000|2024-07-28 20:16:50|17684.24|17596.24|17685.88|17597.88|17685.88|17597.88|17684.24|17596.24|10
1722197820000|2024-07-28 20:17:00|17685.93|17597.93|17686.01|17598.01|17686.01|17598.01|17685.74|17597.74|10
1722197830000|2024-07-28 20:17:10|17686.16|17598.16|17686.76|17598.76|17686.76|17598.76|17686.16|17598.16|10
1722197840000|2024-07-28 20:17:20|17686.7|17598.7|17686.13|17598.13|17687.09|17599.09|17686.13|17598.13|10
1722197850000|2024-07-28 20:17:30|17685.95|17597.95|17686.15|17598.15|17686.15|17598.15|17685.75|17597.75|10
1722197860000|2024-07-28 20:17:40|17686.03|17598.03|17687.87|17599.87|17687.87|17599.87|17685.92|17597.92|9
1722197870000|2024-07-28 20:17:50|17688.24|17600.24|17688.32|17600.32|17688.32|17600.32|17688.24|17600.24|8
1722197880000|2024-07-28 20:18:00|17688.34|17600.34|17688.26|17600.26|17688.38|17600.38|17688.17|17600.17|9
1722197890000|2024-07-28 20:18:10|17688.23|17600.23|17687.71|17599.71|17688.23|17600.23|17687.17|17599.17|10
1722197900000|2024-07-28 20:18:20|17687.77|17599.77|17686.76|17598.76|17687.77|17599.77|17686.72|17598.72|10
1722197910000|2024-07-28 20:18:30|17686.73|17598.73|17685.49|17597.49|17686.73|17598.73|17685.32|17597.32|10
1722197920000|2024-07-28 20:18:40|17685.42|17597.42|17686.28|17598.28|17686.28|17598.28|17685.42|17597.42|8
1722197930000|2024-07-28 20:18:50|17686.21|17598.21|17685.93|17597.93|17686.26|17598.26|17685.91|17597.91|10
1722197940000|2024-07-28 20:19:00|17685.92|17597.92|17685.82|17597.82|17686|17598|17685.43|17597.43|10
1722197950000|2024-07-28 20:19:10|17685.98|17597.98|17685.89|17597.89|17686.01|17598.01|17685.84|17597.84|10
1722197960000|2024-07-28 20:19:20|17685.1|17597.1|17684.56|17596.56|17685.12|17597.12|17684.56|17596.56|9
1722197970000|2024-07-28 20:19:30|17684.94|17596.94|17685.44|17597.44|17685.44|17597.44|17684.94|17596.94|8
1722197980000|2024-07-28 20:19:40|17685|17597|17684.88|17596.88|17685|17597|17684.83|17596.83|9
1722197990000|2024-07-28 20:19:50|17685.17|17597.17|17685.15|17597.15|17685.32|17597.32|17685.12|17597.12|9
1722198000000|2024-07-28 20:20:00|17685.16|17597.16|17684.58|17596.58|17685.25|17597.25|17684.56|17596.56|9
1722198010000|2024-07-28 20:20:10|17684.74|17596.74|17684.89|17596.89|17684.96|17596.96|17684.68|17596.68|9
1722198020000|2024-07-28 20:20:20|17684.97|17596.97|17681.83|17593.83|17684.97|17596.97|17681.83|17593.83|9
1722198030000|2024-07-28 20:20:30|17681.29|17593.29|17681.12|17593.12|17681.29|17593.29|17680.67|17592.67|10
1722198040000|2024-07-28 20:20:40|17681.3|17593.3|17680.47|17592.47|17681.39|17593.39|17680.47|17592.47|9
1722198050000|2024-07-28 20:20:50|17680.17|17592.17|17679.51|17591.51|17680.17|17592.17|17679.33|17591.33|10
1722198060000|2024-07-28 20:21:00|17679.67|17591.67|17679.16|17591.16|17679.71|17591.71|17679.16|17591.16|10
1722198070000|2024-07-28 20:21:10|17678.96|17590.96|17678.74|17590.74|17678.96|17590.96|17678.35|17590.35|9
1722198080000|2024-07-28 20:21:20|17678.78|17590.78|17678.44|17590.44|17678.78|17590.78|17678.43|17590.43|8
1722198090000|2024-07-28 20:21:30|17678.5|17590.5|17678.67|17590.67|17678.67|17590.67|17678.15|17590.15|8
1722198100000|2024-07-28 20:21:40|17678.66|17590.66|17678.41|17590.41|17678.72|17590.72|17678.32|17590.32|9
1722198110000|2024-07-28 20:21:50|17678.48|17590.48|17678.35|17590.35|17678.56|17590.56|17678.35|17590.35|10
1722198120000|2024-07-28 20:22:00|17678.22|17590.22|17677.33|17589.33|17678.44|17590.44|17677.33|17589.33|10
1722198130000|2024-07-28 20:22:10|17677.09|17589.09|17677.29|17589.29|17677.42|17589.42|17677.09|17589.09|8
1722198140000|2024-07-28 20:22:20|17677.37|17589.37|17676.61|17588.61|17677.43|17589.43|17676.6|17588.6|9
1722198150000|2024-07-28 20:22:30|17676.49|17588.49|17676.71|17588.71|17676.71|17588.71|17676.32|17588.32|10
1722198160000|2024-07-28 20:22:40|17676.82|17588.82|17677.59|17589.59|17677.71|17589.71|17676.82|17588.82|9
1722198170000|2024-07-28 20:22:50|17677.54|17589.54|17676.93|17588.93|17677.54|17589.54|17676.93|17588.93|8
1722198180000|2024-07-28 20:23:00|17676.89|17588.89|17677.57|17589.57|17677.57|17589.57|17676.89|17588.89|9
1722198190000|2024-07-28 20:23:10|17677.59|17589.59|17678.25|17590.25|17678.34|17590.34|17677.54|17589.54|8
1722198200000|2024-07-28 20:23:20|17678.26|17590.26|17678.99|17590.99|17679.11|17591.11|17678.26|17590.26|7
1722198210000|2024-07-28 20:23:30|17679.4|17591.4|17679.41|17591.41|17679.8|17591.8|17679.4|17591.4|10
1722198220000|2024-07-28 20:23:40|17679.17|17591.17|17679.03|17591.03|17679.29|17591.29|17679.02|17591.02|8
1722198230000|2024-07-28 20:23:50|17679.07|17591.07|17678.33|17590.33|17679.09|17591.09|17678.33|17590.33|10
1722198240000|2024-07-28 20:24:00|17678.4|17590.4|17678.69|17590.69|17678.69|17590.69|17678.4|17590.4|10
1722198250000|2024-07-28 20:24:10|17678.77|17590.77|17679.05|17591.05|17679.05|17591.05|17678.77|17590.77|10
1722198260000|2024-07-28 20:24:20|17679.02|17591.02|17678.16|17590.16|17679.02|17591.02|17678.16|17590.16|8
1722198270000|2024-07-28 20:24:30|17678.12|17590.12|17677.64|17589.64|17678.32|17590.32|17677.64|17589.64|10
1722198280000|2024-07-28 20:24:40|17677.74|17589.74|17677.83|17589.83|17677.99|17589.99|17677.72|17589.72|9
1722198290000|2024-07-28 20:24:50|17677.73|17589.73|17678.01|17590.01|17678.01|17590.01|17677.6|17589.6|8
1722198300000|2024-07-28 20:25:00|17678|17590|17677.23|17589.23|17678|17590|17676.6|17588.6|10
1722198310000|2024-07-28 20:25:10|17677.29|17589.29|17677.06|17589.06|17677.4|17589.4|17677.06|17589.06|7
1722198320000|2024-07-28 20:25:20|17677.04|17589.04|17676.2|17588.2|17677.04|17589.04|17676.2|17588.2|10
1722198330000|2024-07-28 20:25:30|17676.19|17588.19|17676.29|17588.29|17676.29|17588.29|17675.9|17587.9|9
1722198340000|2024-07-28 20:25:40|17676.36|17588.36|17676.58|17588.58|17676.61|17588.61|17676.29|17588.29|9
1722198350000|2024-07-28 20:25:50|17676.56|17588.56|17676.98|17588.98|17676.99|17588.99|17676.54|17588.54|8
1722198360000|2024-07-28 20:26:00|17676.89|17588.89|17675.77|17587.77|17676.89|17588.89|17675.77|17587.77|8
1722198370000|2024-07-28 20:26:10|17675.46|17587.46|17675.49|17587.49|17675.99|17587.99|17675.46|17587.46|10
1722198380000|2024-07-28 20:26:20|17675.48|17587.48|17673.69|17585.69|17675.51|17587.51|17673.69|17585.69|9
1722198390000|2024-07-28 20:26:30|17673.63|17585.63|17672.67|17584.67|17673.65|17585.65|17672.67|17584.67|9
1722198400000|2024-07-28 20:26:40|17672.55|17584.55|17672.61|17584.61|17672.7|17584.7|17672.55|17584.55|9
1722198410000|2024-07-28 20:26:50|17671.5|17583.5|17670.28|17582.28|17671.51|17583.51|17670.28|17582.28|9
1722198420000|2024-07-28 20:27:00|17670.23|17582.23|17670.62|17582.62|17670.75|17582.75|17670.23|17582.23|10
1722198430000|2024-07-28 20:27:10|17669.92|17581.92|17669.8|17581.8|17669.92|17581.92|17669.63|17581.63|10
1722198440000|2024-07-28 20:27:20|17669.87|17581.87|17669.61|17581.61|17669.88|17581.88|17669.6|17581.6|9
1722198450000|2024-07-28 20:27:30|17669.63|17581.63|17669.18|17581.18|17669.63|17581.63|17669.16|17581.16|8
1722198460000|2024-07-28 20:27:40|17669.22|17581.22|17668.48|17580.48|17669.22|17581.22|17668.48|17580.48|9
1722198470000|2024-07-28 20:27:50|17668.8|17580.8|17668.36|17580.36|17669.05|17581.05|17668.36|17580.36|9
1722198480000|2024-07-28 20:28:00|17668.34|17580.34|17668.6|17580.6|17668.62|17580.62|17667.93|17579.93|10
1722198490000|2024-07-28 20:28:10|17668.22|17580.22|17667.17|17579.17|17668.22|17580.22|17667.17|17579.17|10
1722198500000|2024-07-28 20:28:20|17667.02|17579.02|17666.81|17578.81|17667.44|17579.44|17666.81|17578.81|10
1722198510000|2024-07-28 20:28:30|17666.83|17578.83|17668.19|17580.19|17668.31|17580.31|17666.83|17578.83|10
1722198520000|2024-07-28 20:28:40|17668.23|17580.23|17667.95|17579.95|17668.23|17580.23|17667.92|17579.92|8
1722198530000|2024-07-28 20:28:50|17667.9|17579.9|17668.03|17580.03|17668.1|17580.1|17667.9|17579.9|9
1722198540000|2024-07-28 20:29:00|17667.97|17579.97|17669.46|17581.46|17669.61|17581.61|17667.97|17579.97|9
1722198550000|2024-07-28 20:29:10|17669.59|17581.59|17669.11|17581.11|17669.71|17581.71|17669.06|17581.06|10
1722198560000|2024-07-28 20:29:20|17669.26|17581.26|17668.94|17580.94|17669.26|17581.26|17668.94|17580.94|9
1722198570000|2024-07-28 20:29:30|17668.59|17580.59|17667.85|17579.85|17668.59|17580.59|17667.6|17579.6|10
1722198580000|2024-07-28 20:29:40|17667.53|17579.53|17667.29|17579.29|17667.59|17579.59|17667.17|17579.17|9
1722198590000|2024-07-28 20:29:50|17667.31|17579.31|17668.28|17580.28|17668.5|17580.5|17667.23|17579.23|10
1722198600000|2024-07-28 20:30:00|17668.26|17580.26|17667|17579|17668.26|17580.26|17667|17579|8
1722198610000|2024-07-28 20:30:10|17666.73|17578.73|17666.21|17578.21|17666.73|17578.73|17666.16|17578.16|10
1722198620000|2024-07-28 20:30:20|17666.16|17578.16|17666.48|17578.48|17666.48|17578.48|17665.79|17577.79|9
1722198630000|2024-07-28 20:30:30|17666.52|17578.52|17667.29|17579.29|17667.33|17579.33|17666.52|17578.52|9
1722198640000|2024-07-28 20:30:40|17667.01|17579.01|17666.96|17578.96|17667.01|17579.01|17666.51|17578.51|9
1722198650000|2024-07-28 20:30:50|17667.11|17579.11|17667.41|17579.41|17667.41|17579.41|17666.78|17578.78|9
1722198660000|2024-07-28 20:31:00|17667.36|17579.36|17667.33|17579.33|17667.57|17579.57|17667.32|17579.32|8
1722198670000|2024-07-28 20:31:10|17667.3|17579.3|17666.89|17578.89|17667.3|17579.3|17666.87|17578.87|8
1722198680000|2024-07-28 20:31:20|17666.88|17578.88|17665.15|17577.15|17666.88|17578.88|17665.15|17577.15|8
1722198690000|2024-07-28 20:31:30|17665.2|17577.2|17666.88|17578.88|17667.06|17579.06|17665.03|17577.03|10
1722198700000|2024-07-28 20:31:40|17666.75|17578.75|17667.23|17579.23|17667.23|17579.23|17666.73|17578.73|9
1722198710000|2024-07-28 20:31:50|17667.21|17579.21|17667.24|17579.24|17667.42|17579.42|17666.87|17578.87|9
1722198720000|2024-07-28 20:32:00|17667.22|17579.22|17663.68|17575.68|17667.22|17579.22|17663.68|17575.68|10
1722198730000|2024-07-28 20:32:10|17663.96|17575.96|17663.11|17575.11|17663.96|17575.96|17663.07|17575.07|8
1722198740000|2024-07-28 20:32:20|17668.06|17580.06|17667.57|17579.57|17668.12|17580.12|17667.49|17579.49|10
1722198750000|2024-07-28 20:32:30|17667.61|17579.61|17667.74|17579.74|17667.82|17579.82|17667.6|17579.6|10
1722198760000|2024-07-28 20:32:40|17667.69|17579.69|17667.72|17579.72|17667.72|17579.72|17667.34|17579.34|10
1722198770000|2024-07-28 20:32:50|17667.75|17579.75|17667.71|17579.71|17667.78|17579.78|17667.56|17579.56|9
1722198780000|2024-07-28 20:33:00|17667.62|17579.62|17668.68|17580.68|17668.69|17580.69|17667.54|17579.54|10
1722198790000|2024-07-28 20:33:10|17668.94|17580.94|17668.82|17580.82|17669.41|17581.41|17668.82|17580.82|10
1722198800000|2024-07-28 20:33:20|17668.83|17580.83|17668.19|17580.19|17669.08|17581.08|17668.03|17580.03|10
1722198810000|2024-07-28 20:33:30|17668.2|17580.2|17668.61|17580.61|17668.61|17580.61|17668.14|17580.14|10
1722198820000|2024-07-28 20:33:40|17668.67|17580.67|17669.33|17581.33|17669.33|17581.33|17668.62|17580.62|9
1722198830000|2024-07-28 20:33:50|17669.28|17581.28|17669.36|17581.36|17669.51|17581.51|17669.28|17581.28|9
1722198840000|2024-07-28 20:34:00|17669.51|17581.51|17669.27|17581.27|17669.75|17581.75|17669.13|17581.13|10
1722198850000|2024-07-28 20:34:10|17669.37|17581.37|17669.05|17581.05|17669.51|17581.51|17669.05|17581.05|8
1722198860000|2024-07-28 20:34:20|17668.97|17580.97|17668.29|17580.29|17668.98|17580.98|17668.29|17580.29|9
1722198870000|2024-07-28 20:34:30|17668.22|17580.22|17669.19|17581.19|17669.19|17581.19|17667.81|17579.81|10
1722198880000|2024-07-28 20:34:40|17668.98|17580.98|17668.64|17580.64|17668.98|17580.98|17668.57|17580.57|10
1722198890000|2024-07-28 20:34:50|17668.57|17580.57|17668.94|17580.94|17668.94|17580.94|17668.47|17580.47|9
1722198900000|2024-07-28 20:35:00|17669.03|17581.03|17669.15|17581.15|17669.33|17581.33|17669.03|17581.03|9
1722198910000|2024-07-28 20:35:10|17669.06|17581.06|17665.61|17577.61|17669.08|17581.08|17665.61|17577.61|9
1722198920000|2024-07-28 20:35:20|17665.28|17577.28|17667.94|17579.94|17667.94|17579.94|17665.2|17577.2|10
1722198930000|2024-07-28 20:35:30|17668.03|17580.03|17668.46|17580.46|17668.47|17580.47|17668.03|17580.03|9
1722198940000|2024-07-28 20:35:40|17668.44|17580.44|17670.32|17582.32|17670.32|17582.32|17668.44|17580.44|10
1722198950000|2024-07-28 20:35:50|17670.45|17582.45|17670.31|17582.31|17670.79|17582.79|17670.31|17582.31|10
1722198960000|2024-07-28 20:36:00|17670.24|17582.24|17671.42|17583.42|17671.42|17583.42|17670.24|17582.24|10
1722198970000|2024-07-28 20:36:10|17671.76|17583.76|17673.7|17585.7|17673.7|17585.7|17671.76|17583.76|10
1722198980000|2024-07-28 20:36:20|17673.94|17585.94|17675.12|17587.12|17675.12|17587.12|17673.94|17585.94|10
1722198990000|2024-07-28 20:36:30|17675.17|17587.17|17675.91|17587.91|17675.96|17587.96|17675.12|17587.12|9
1722199000000|2024-07-28 20:36:40|17676.17|17588.17|17679.8|17591.8|17680.01|17592.01|17676.17|17588.17|10
1722199010000|2024-07-28 20:36:50|17679.84|17591.84|17679.61|17591.61|17679.84|17591.84|17679.36|17591.36|10
1722199020000|2024-07-28 20:37:00|17679.71|17591.71|17679.98|17591.98|17680.02|17592.02|17679.69|17591.69|9
1722199030000|2024-07-28 20:37:10|17679.87|17591.87|17680.28|17592.28|17680.28|17592.28|17679.87|17591.87|8
1722199040000|2024-07-28 20:37:20|17673.51|17585.51|17674.15|17586.15|17674.15|17586.15|17673.43|17585.43|8
1722199050000|2024-07-28 20:37:30|17674.45|17586.45|17675.33|17587.33|17675.5|17587.5|17674.45|17586.45|10
1722199060000|2024-07-28 20:37:40|17676.13|17588.13|17676.35|17588.35|17676.37|17588.37|17675.48|17587.48|10
1722199070000|2024-07-28 20:37:50|17676.38|17588.38|17676.93|17588.93|17677|17589|17676.38|17588.38|9
1722199080000|2024-07-28 20:38:00|17676.9|17588.9|17676.74|17588.74|17676.9|17588.9|17676.74|17588.74|9
1722199090000|2024-07-28 20:38:10|17676.68|17588.68|17676.44|17588.44|17676.68|17588.68|17676.4|17588.4|8
1722199100000|2024-07-28 20:38:20|17676.39|17588.39|17676.12|17588.12|17676.39|17588.39|17676.12|17588.12|8
1722199110000|2024-07-28 20:38:30|17676.06|17588.06|17676.12|17588.12|17676.25|17588.25|17676.06|17588.06|8
1722199120000|2024-07-28 20:38:40|17676.18|17588.18|17674.91|17586.91|17676.25|17588.25|17674.58|17586.58|10
1722199130000|2024-07-28 20:38:50|17674.56|17586.56|17672.4|17584.4|17674.56|17586.56|17672.4|17584.4|10
1722199140000|2024-07-28 20:39:00|17672.39|17584.39|17671.06|17583.06|17672.43|17584.43|17671.06|17583.06|10
1722199150000|2024-07-28 20:39:10|17670.95|17582.95|17671.57|17583.57|17671.57|17583.57|17670.95|17582.95|9
1722199160000|2024-07-28 20:39:20|17671.51|17583.51|17671.85|17583.85|17671.88|17583.88|17671.51|17583.51|8
1722199170000|2024-07-28 20:39:30|17671.88|17583.88|17672.52|17584.52|17672.56|17584.56|17671.88|17583.88|6
1722199180000|2024-07-28 20:39:40|17672.85|17584.85|17673.6|17585.6|17673.6|17585.6|17672.85|17584.85|9
1722199190000|2024-07-28 20:39:50|17673.57|17585.57|17672.71|17584.71|17673.57|17585.57|17672.71|17584.71|9
1722199200000|2024-07-28 20:40:00|17672.46|17584.46|17672.02|17584.02|17672.46|17584.46|17672|17584|7
1722199210000|2024-07-28 20:40:10|17671.93|17583.93|17670.9|17582.9|17671.93|17583.93|17670.83|17582.83|10
1722199220000|2024-07-28 20:40:20|17670.73|17582.73|17671.43|17583.43|17671.43|17583.43|17670.73|17582.73|9
1722199230000|2024-07-28 20:40:30|17671.55|17583.55|17671.57|17583.57|17671.62|17583.62|17671.29|17583.29|9
1722199240000|2024-07-28 20:40:40|17671.54|17583.54|17671.57|17583.57|17671.69|17583.69|17671.41|17583.41|10
1722199250000|2024-07-28 20:40:50|17671.41|17583.41|17669.42|17581.42|17671.41|17583.41|17669.42|17581.42|10
1722199260000|2024-07-28 20:41:00|17669.23|17581.23|17675.8|17587.8|17675.95|17587.95|17668.66|17580.66|8
1722199270000|2024-07-28 20:41:10|17674.46|17586.46|17674.46|17586.46|17674.68|17586.68|17674.44|17586.44|10
1722199280000|2024-07-28 20:41:20|17674.71|17586.71|17675.85|17587.85|17675.85|17587.85|17674.55|17586.55|8
1722199290000|2024-07-28 20:41:30|17676|17588|17676.98|17588.98|17676.98|17588.98|17675.95|17587.95|10
1722199300000|2024-07-28 20:41:40|17676.95|17588.95|17677.17|17589.17|17677.17|17589.17|17676.89|17588.89|10
1722199310000|2024-07-28 20:41:50|17677.31|17589.31|17678.12|17590.12|17678.12|17590.12|17677.31|17589.31|10
1722199320000|2024-07-28 20:42:00|17677.93|17589.93|17677.88|17589.88|17677.93|17589.93|17677.67|17589.67|10
1722199330000|2024-07-28 20:42:10|17677.98|17589.98|17678.42|17590.42|17678.42|17590.42|17677.98|17589.98|10
1722199340000|2024-07-28 20:42:20|17678.47|17590.47|17678.71|17590.71|17678.74|17590.74|17678.25|17590.25|10
1722199350000|2024-07-28 20:42:30|17678.67|17590.67|17680.31|17592.31|17680.37|17592.37|17678.67|17590.67|8
1722199360000|2024-07-28 20:42:40|17680.32|17592.32|17680.27|17592.27|17680.48|17592.48|17680.27|17592.27|10
1722199370000|2024-07-28 20:42:50|17679.87|17591.87|17680.9|17592.9|17680.9|17592.9|17679.87|17591.87|7
1722199380000|2024-07-28 20:43:00|17681.08|17593.08|17681.25|17593.25|17681.3|17593.3|17681.08|17593.08|8
1722199390000|2024-07-28 20:43:10|17681.37|17593.37|17680.43|17592.43|17681.49|17593.49|17680.43|17592.43|10
1722199400000|2024-07-28 20:43:20|17680.37|17592.37|17680.32|17592.32|17680.41|17592.41|17680.19|17592.19|8
1722199410000|2024-07-28 20:43:30|17680.03|17592.03|17679.88|17591.88|17680.4|17592.4|17679.88|17591.88|10
1722199420000|2024-07-28 20:43:40|17679.79|17591.79|17679.51|17591.51|17679.79|17591.79|17679.4|17591.4|9
1722199430000|2024-07-28 20:43:50|17679.55|17591.55|17680.13|17592.13|17680.13|17592.13|17679.52|17591.52|9
1722199440000|2024-07-28 20:44:00|17680.26|17592.26|17680.2|17592.2|17680.26|17592.26|17680.14|17592.14|9
1722199450000|2024-07-28 20:44:10|17680.27|17592.27|17680.15|17592.15|17680.27|17592.27|17680.11|17592.11|6
1722199460000|2024-07-28 20:44:20|17680.14|17592.14|17679.49|17591.49|17680.14|17592.14|17679.49|17591.49|10
1722199470000|2024-07-28 20:44:30|17679.48|17591.48|17680.9|17592.9|17680.92|17592.92|17679.48|17591.48|8
1722199480000|2024-07-28 20:44:40|17680.91|17592.91|17682.1|17594.1|17682.1|17594.1|17680.91|17592.91|9
1722199490000|2024-07-28 20:44:50|17681.66|17593.66|17680.43|17592.43|17681.74|17593.74|17680.43|17592.43|10
1722199500000|2024-07-28 20:45:00|17679.66|17591.66|17676.69|17588.69|17679.66|17591.66|17676.55|17588.55|10
1722199510000|2024-07-28 20:45:10|17675.83|17587.83|17675.53|17587.53|17675.83|17587.83|17675.21|17587.21|10
1722199520000|2024-07-28 20:45:20|17675.56|17587.56|17676.16|17588.16|17676.16|17588.16|17675.56|17587.56|9
1722199530000|2024-07-28 20:45:30|17676|17588|17677.01|17589.01|17677.01|17589.01|17676|17588|9
1722199540000|2024-07-28 20:45:40|17676.99|17588.99|17676.88|17588.88|17677.23|17589.23|17676.72|17588.72|8
1722199550000|2024-07-28 20:45:50|17676.91|17588.91|17676.64|17588.64|17676.91|17588.91|17676.58|17588.58|10
1722199560000|2024-07-28 20:46:00|17676.89|17588.89|17677.41|17589.41|17677.41|17589.41|17676.89|17588.89|9
1722199570000|2024-07-28 20:46:10|17677.49|17589.49|17678.04|17590.04|17678.04|17590.04|17677.49|17589.49|10
1722199580000|2024-07-28 20:46:20|17678.07|17590.07|17678.18|17590.18|17678.31|17590.31|17678.07|17590.07|8
1722199590000|2024-07-28 20:46:30|17678.19|17590.19|17679.72|17591.72|17679.79|17591.79|17678.19|17590.19|10
1722199600000|2024-07-28 20:46:40|17679.96|17591.96|17680.49|17592.49|17680.49|17592.49|17679.96|17591.96|9
1722199610000|2024-07-28 20:46:50|17680.56|17592.56|17679.69|17591.69|17681.06|17593.06|17679.69|17591.69|10
1722199620000|2024-07-28 20:47:00|17679.79|17591.79|17680.51|17592.51|17680.55|17592.55|17679.79|17591.79|10
1722199630000|2024-07-28 20:47:10|17680.61|17592.61|17682.06|17594.06|17682.06|17594.06|17680.61|17592.61|10
1722199640000|2024-07-28 20:47:20|17682.28|17594.28|17682.36|17594.36|17682.71|17594.71|17682.28|17594.28|9
1722199650000|2024-07-28 20:47:30|17682.39|17594.39|17682.27|17594.27|17682.45|17594.45|17682.27|17594.27|10
1722199660000|2024-07-28 20:47:40|17682.35|17594.35|17682.53|17594.53|17682.65|17594.65|17682.29|17594.29|8
1722199670000|2024-07-28 20:47:50|17682.54|17594.54|17683.39|17595.39|17683.39|17595.39|17682.54|17594.54|9
1722199680000|2024-07-28 20:48:00|17683.33|17595.33|17685.07|17597.07|17685.07|17597.07|17682.96|17594.96|10
1722199690000|2024-07-28 20:48:10|17685.12|17597.12|17685.33|17597.33|17685.53|17597.53|17685.12|17597.12|9
1722199700000|2024-07-28 20:48:20|17685.42|17597.42|17685.66|17597.66|17685.81|17597.81|17685.42|17597.42|8
1722199710000|2024-07-28 20:48:30|17685.62|17597.62|17686.03|17598.03|17686.03|17598.03|17685.55|17597.55|10
1722199720000|2024-07-28 20:48:40|17686.07|17598.07|17685.81|17597.81|17686.08|17598.08|17685.81|17597.81|9
1722199730000|2024-07-28 20:48:50|17685.71|17597.71|17684.97|17596.97|17685.71|17597.71|17684.65|17596.65|9
1722199740000|2024-07-28 20:49:00|17684.99|17596.99|17684.8|17596.8|17684.99|17596.99|17684.8|17596.8|8
1722199750000|2024-07-28 20:49:10|17684.7|17596.7|17684.4|17596.4|17684.7|17596.7|17684.4|17596.4|10
1722199760000|2024-07-28 20:49:20|17684.47|17596.47|17684.75|17596.75|17684.75|17596.75|17684.47|17596.47|9
1722199770000|2024-07-28 20:49:30|17684.8|17596.8|17687.03|17599.03|17687.08|17599.08|17684.47|17596.47|10
1722199780000|2024-07-28 20:49:40|17687.23|17599.23|17678.76|17590.76|17687.89|17599.89|17678.09|17590.09|10
1722199790000|2024-07-28 20:49:50|17678.84|17590.84|17678.49|17590.49|17678.84|17590.84|17678.22|17590.22|10
1722199800000|2024-07-28 20:50:00|17678.39|17590.39|17676.22|17588.22|17678.39|17590.39|17675.96|17587.96|10
1722199810000|2024-07-28 20:50:10|17675.9|17587.9|17676.33|17588.33|17676.33|17588.33|17675.73|17587.73|10
1722199820000|2024-07-28 20:50:20|17676.5|17588.5|17675.98|17587.98|17676.82|17588.82|17675.95|17587.95|9
1722199830000|2024-07-28 20:50:30|17675.7|17587.7|17674.85|17586.85|17675.7|17587.7|17674.85|17586.85|10
1722199840000|2024-07-28 20:50:40|17674.72|17586.72|17674.18|17586.18|17674.77|17586.77|17674.18|17586.18|10
1722199850000|2024-07-28 20:50:50|17671.99|17583.99|17672.39|17584.39|17672.68|17584.68|17671.8|17583.8|10
1722199860000|2024-07-28 20:51:00|17672.18|17584.18|17678.94|17590.94|17679.09|17591.09|17670.65|17582.65|8
1722199870000|2024-07-28 20:51:10|17678.43|17590.43|17678.8|17590.8|17678.8|17590.8|17677.16|17589.16|10
1722199880000|2024-07-28 20:51:20|17678.82|17590.82|17679.31|17591.31|17679.37|17591.37|17678.82|17590.82|10
1722199890000|2024-07-28 20:51:30|17678.77|17590.77|17678.46|17590.46|17678.89|17590.89|17678.46|17590.46|10
1722199900000|2024-07-28 20:51:40|17678.07|17590.07|17676.62|17588.62|17678.15|17590.15|17676.62|17588.62|9
1722199910000|2024-07-28 20:51:50|17676.55|17588.55|17676.22|17588.22|17676.55|17588.55|17676.22|17588.22|9
1722199920000|2024-07-28 20:52:00|17676.17|17588.17|17677.61|17589.61|17677.7|17589.7|17676.17|17588.17|10
1722199930000|2024-07-28 20:52:10|17678.11|17590.11|17674.82|17586.82|17678.15|17590.15|17674.82|17586.82|10
1722199940000|2024-07-28 20:52:20|17674.76|17586.76|17673.6|17585.6|17674.84|17586.84|17673.6|17585.6|10
1722199950000|2024-07-28 20:52:30|17673.65|17585.65|17672.31|17584.31|17673.72|17585.72|17672.13|17584.13|10
1722199960000|2024-07-28 20:52:40|17672.33|17584.33|17672.74|17584.74|17672.74|17584.74|17672.09|17584.09|9
1722199970000|2024-07-28 20:52:50|17673.03|17585.03|17673.36|17585.36|17673.45|17585.45|17673.03|17585.03|10
1722199980000|2024-07-28 20:53:00|17673.16|17585.16|17673.01|17585.01|17673.33|17585.33|17672.98|17584.98|10
1722199990000|2024-07-28 20:53:10|17673.03|17585.03|17673.49|17585.49|17673.5|17585.5|17672.98|17584.98|10
1722200000000|2024-07-28 20:53:20|17673.5|17585.5|17674.49|17586.49|17674.49|17586.49|17673.5|17585.5|10
1722200010000|2024-07-28 20:53:30|17674.57|17586.57|17674.57|17586.57|17674.93|17586.93|17674.55|17586.55|10
1722200020000|2024-07-28 20:53:40|17674.52|17586.52|17674.31|17586.31|17674.52|17586.52|17674.31|17586.31|9
1722200030000|2024-07-28 20:53:50|17674.55|17586.55|17675.29|17587.29|17675.52|17587.52|17674.55|17586.55|10
1722200040000|2024-07-28 20:54:00|17675.15|17587.15|17674.73|17586.73|17675.15|17587.15|17674.6|17586.6|9
1722200050000|2024-07-28 20:54:10|17674.48|17586.48|17673.99|17585.99|17674.48|17586.48|17673.99|17585.99|10
1722200060000|2024-07-28 20:54:20|17673.97|17585.97|17673.43|17585.43|17674.05|17586.05|17673.43|17585.43|10
1722200070000|2024-07-28 20:54:30|17673.14|17585.14|17672.86|17584.86|17673.16|17585.16|17672.86|17584.86|10
1722200080000|2024-07-28 20:54:40|17672.69|17584.69|17672.32|17584.32|17672.7|17584.7|17672.32|17584.32|10
1722200090000|2024-07-28 20:54:50|17672.35|17584.35|17672.5|17584.5|17672.58|17584.58|17672.24|17584.24|10
1722200100000|2024-07-28 20:55:00|17672.56|17584.56|17672.41|17584.41|17672.62|17584.62|17672.41|17584.41|8
1722200110000|2024-07-28 20:55:10|17672.46|17584.46|17671.99|17583.99|17672.46|17584.46|17671.87|17583.87|10
1722200120000|2024-07-28 20:55:20|17672.03|17584.03|17671.93|17583.93|17672.05|17584.05|17671.89|17583.89|8
1722200130000|2024-07-28 20:55:30|17671.91|17583.91|17670.76|17582.76|17671.92|17583.92|17670.76|17582.76|10
1722200140000|2024-07-28 20:55:40|17670.65|17582.65|17670.41|17582.41|17670.65|17582.65|17669.99|17581.99|10
1722200150000|2024-07-28 20:55:50|17670.42|17582.42|17669.45|17581.45|17670.49|17582.49|17669.45|17581.45|10
1722200160000|2024-07-28 20:56:00|17669.63|17581.63|17671.49|17583.49|17671.62|17583.62|17669.63|17581.63|9
1722200170000|2024-07-28 20:56:10|17671.02|17583.02|17670.78|17582.78|17671.02|17583.02|17670.78|17582.78|10
1722200180000|2024-07-28 20:56:20|17670.63|17582.63|17670.54|17582.54|17670.63|17582.63|17670.47|17582.47|9
1722200190000|2024-07-28 20:56:30|17670.53|17582.53|17670.3|17582.3|17670.53|17582.53|17670.17|17582.17|9
1722200200000|2024-07-28 20:56:40|17670.56|17582.56|17670.96|17582.96|17670.96|17582.96|17670.45|17582.45|10
1722200210000|2024-07-28 20:56:50|17671.08|17583.08|17670.25|17582.25|17671.17|17583.17|17670.25|17582.25|9
1722200220000|2024-07-28 20:57:00|17670.2|17582.2|17669.35|17581.35|17670.2|17582.2|17669.35|17581.35|9
1722200230000|2024-07-28 20:57:10|17669.32|17581.32|17671.54|17583.54|17672.11|17584.11|17669.32|17581.32|10
1722200240000|2024-07-28 20:57:20|17671.17|17583.17|17670.68|17582.68|17671.17|17583.17|17670.39|17582.39|8
1722200250000|2024-07-28 20:57:30|17670.7|17582.7|17670.94|17582.94|17670.94|17582.94|17670.57|17582.57|10
1722200260000|2024-07-28 20:57:40|17670.95|17582.95|17670.98|17582.98|17671.08|17583.08|17670.85|17582.85|9
1722200270000|2024-07-28 20:57:50|17670.89|17582.89|17670.5|17582.5|17670.89|17582.89|17670.5|17582.5|9
1722200280000|2024-07-28 20:58:00|17670.99|17582.99|17671.33|17583.33|17671.33|17583.33|17670.91|17582.91|10
1722200290000|2024-07-28 20:58:10|17671.25|17583.25|17670.16|17582.16|17671.35|17583.35|17669.3|17581.3|9
1722200300000|2024-07-28 20:58:20|17670.24|17582.24|17670.16|17582.16|17670.5|17582.5|17670.15|17582.15|10
1722200310000|2024-07-28 20:58:30|17669.93|17581.93|17669.47|17581.47|17670.09|17582.09|17669.3|17581.3|10
1722200320000|2024-07-28 20:58:40|17669.39|17581.39|17670.83|17582.83|17671.01|17583.01|17669.37|17581.37|10
1722200330000|2024-07-28 20:58:50|17670.94|17582.94|17671.28|17583.28|17671.42|17583.42|17670.9|17582.9|9
1722200340000|2024-07-28 20:59:00|17671.27|17583.27|17671.7|17583.7|17671.7|17583.7|17671.25|17583.25|9
1722200350000|2024-07-28 20:59:10|17671.78|17583.78|17672.42|17584.42|17672.42|17584.42|17671.78|17583.78|10
1722200360000|2024-07-28 20:59:20|17672.44|17584.44|17671.84|17583.84|17672.44|17584.44|17671.84|17583.84|8
1722200370000|2024-07-28 20:59:30|17671.63|17583.63|17671.24|17583.24|17671.63|17583.63|17671.24|17583.24|9
1722200380000|2024-07-28 20:59:40|17671.04|17583.04|17670.89|17582.89|17671.04|17583.04|17670.47|17582.47|9
1722200390000|2024-07-28 20:59:50|17670.9|17582.9|17671.05|17583.05|17671.27|17583.27|17670.9|17582.9|10
1722200400000|2024-07-28 21:00:00|17671.2|17583.2|17671.77|17583.77|17671.77|17583.77|17671.15|17583.15|9
1722200410000|2024-07-28 21:00:10|17671.7|17583.7|17666.63|17578.63|17671.72|17583.72|17666.63|17578.63|10
1722200420000|2024-07-28 21:00:20|17666.52|17578.52|17665.6|17577.6|17666.52|17578.52|17665.6|17577.6|10
1722200430000|2024-07-28 21:00:30|17665.03|17577.03|17663.62|17575.62|17665.03|17577.03|17663.62|17575.62|10
1722200440000|2024-07-28 21:00:40|17664.41|17576.41|17668.31|17580.31|17668.31|17580.31|17663.94|17575.94|10
1722200450000|2024-07-28 21:00:50|17668.51|17580.51|17668.22|17580.22|17668.89|17580.89|17668.22|17580.22|9
1722200460000|2024-07-28 21:01:00|17668.23|17580.23|17668.7|17580.7|17668.79|17580.79|17668.21|17580.21|9
1722200470000|2024-07-28 21:01:10|17668.79|17580.79|17670.28|17582.28|17670.28|17582.28|17668.79|17580.79|9
1722200480000|2024-07-28 21:01:20|17670.44|17582.44|17670.97|17582.97|17671.06|17583.06|17670.44|17582.44|10
1722200490000|2024-07-28 21:01:30|17670.95|17582.95|17671.1|17583.1|17671.27|17583.27|17670.95|17582.95|10
1722200500000|2024-07-28 21:01:40|17671.19|17583.19|17669.95|17581.95|17671.2|17583.2|17669.95|17581.95|10
1722200510000|2024-07-28 21:01:50|17669.76|17581.76|17669.63|17581.63|17669.76|17581.76|17669.59|17581.59|9
1722200520000|2024-07-28 21:02:00|17669.48|17581.48|17669.71|17581.71|17669.71|17581.71|17669.42|17581.42|7
1722200530000|2024-07-28 21:02:10|17669.78|17581.78|17670.03|17582.03|17670.18|17582.18|17669.78|17581.78|9
1722200540000|2024-07-28 21:02:20|17670.07|17582.07|17669.98|17581.98|17670.19|17582.19|17669.98|17581.98|10
1722200550000|2024-07-28 21:02:30|17669.8|17581.8|17669.78|17581.78|17669.9|17581.9|17669.78|17581.78|6
1722200560000|2024-07-28 21:02:40|17669.15|17581.15|17669.68|17581.68|17669.68|17581.68|17668.91|17580.91|10
1722200570000|2024-07-28 21:02:50|17669.61|17581.61|17667.82|17579.82|17669.61|17581.61|17667.82|17579.82|9
1722200580000|2024-07-28 21:03:00|17667.81|17579.81|17669.42|17581.42|17669.42|17581.42|17667.81|17579.81|10
1722200590000|2024-07-28 21:03:10|17669.7|17581.7|17662.52|17574.52|17669.91|17581.91|17662.34|17574.34|10
1722200600000|2024-07-28 21:03:20|17662.36|17574.36|17662.32|17574.32|17662.36|17574.36|17662.3|17574.3|7
1722200610000|2024-07-28 21:03:30|17662.3|17574.3|17663.21|17575.21|17663.21|17575.21|17662.28|17574.28|7
1722200620000|2024-07-28 21:03:40|17663.2|17575.2|17662.36|17574.36|17663.24|17575.24|17662.35|17574.35|9
1722200630000|2024-07-28 21:03:50|17662.35|17574.35|17662.12|17574.12|17662.35|17574.35|17662.11|17574.11|6
1722200640000|2024-07-28 21:04:00|17662.25|17574.25|17660.42|17572.42|17662.29|17574.29|17660.31|17572.31|10
1722200650000|2024-07-28 21:04:10|17659.73|17571.73|17657.68|17569.68|17659.73|17571.73|17657.68|17569.68|10
1722200660000|2024-07-28 21:04:20|17657.62|17569.62|17655.48|17567.48|17657.62|17569.62|17655.48|17567.48|10
1722200670000|2024-07-28 21:04:30|17655.5|17567.5|17655.64|17567.64|17655.64|17567.64|17655.3|17567.3|10
1722200680000|2024-07-28 21:04:40|17655.69|17567.69|17655.43|17567.43|17655.7|17567.7|17655.43|17567.43|8
1722200690000|2024-07-28 21:04:50|17655.28|17567.28|17654.91|17566.91|17655.4|17567.4|17654.84|17566.84|9
1722200700000|2024-07-28 21:05:00|17654.47|17566.47|17653.19|17565.19|17654.47|17566.47|17653.19|17565.19|10
1722200710000|2024-07-28 21:05:10|17653.38|17565.38|17653.86|17565.86|17653.9|17565.9|17652.82|17564.82|10
1722200720000|2024-07-28 21:05:20|17653.84|17565.84|17653.04|17565.04|17653.84|17565.84|17652.99|17564.99|9
1722200730000|2024-07-28 21:05:30|17653.05|17565.05|17653.14|17565.14|17653.15|17565.15|17653.04|17565.04|6
1722200740000|2024-07-28 21:05:40|17653.13|17565.13|17650.94|17562.94|17653.13|17565.13|17650.94|17562.94|7
1722200750000|2024-07-28 21:05:50|17650.99|17562.99|17648.34|17560.34|17651.13|17563.13|17648.34|17560.34|10
1722200760000|2024-07-28 21:06:00|17648.28|17560.28|17649.93|17561.93|17649.93|17561.93|17648.28|17560.28|10
1722200770000|2024-07-28 21:06:10|17649.94|17561.94|17649.99|17561.99|17650.06|17562.06|17649.94|17561.94|9
1722200780000|2024-07-28 21:06:20|17650.32|17562.32|17651.35|17563.35|17651.35|17563.35|17650.16|17562.16|10
1722200790000|2024-07-28 21:06:30|17651.39|17563.39|17651.26|17563.26|17651.46|17563.46|17650.8|17562.8|10
1722200800000|2024-07-28 21:06:40|17651.18|17563.18|17650.74|17562.74|17651.18|17563.18|17650.63|17562.63|7
1722200810000|2024-07-28 21:06:50|17650.59|17562.59|17648.39|17560.39|17650.59|17562.59|17648.39|17560.39|8
1722200820000|2024-07-28 21:07:00|17648.37|17560.37|17645.9|17557.9|17648.37|17560.37|17645.9|17557.9|10
1722200830000|2024-07-28 21:07:10|17645.44|17557.44|17643.58|17555.58|17645.44|17557.44|17643.53|17555.53|10
1722200840000|2024-07-28 21:07:20|17643.44|17555.44|17643.3|17555.3|17643.46|17555.46|17643.11|17555.11|9
1722200850000|2024-07-28 21:07:30|17643.4|17555.4|17638.01|17550.01|17643.4|17555.4|17637.92|17549.92|9
1722200860000|2024-07-28 21:07:40|17637.98|17549.98|17637.92|17549.92|17637.98|17549.98|17637.76|17549.76|8
1722200870000|2024-07-28 21:07:50|17637.97|17549.97|17637.77|17549.77|17638.03|17550.03|17637.66|17549.66|8
1722200880000|2024-07-28 21:08:00|17637.79|17549.79|17637.39|17549.39|17637.92|17549.92|17637.39|17549.39|10
1722200890000|2024-07-28 21:08:10|17637.25|17549.25|17640.34|17552.34|17640.34|17552.34|17637.16|17549.16|10
1722200900000|2024-07-28 21:08:20|17640.56|17552.56|17636.48|17548.48|17640.56|17552.56|17636.48|17548.48|9
1722200910000|2024-07-28 21:08:30|17635.36|17547.36|17635.39|17547.39|17635.39|17547.39|17634.95|17546.95|9
1722200920000|2024-07-28 21:08:40|17635.33|17547.33|17637.02|17549.02|17637.02|17549.02|17635.33|17547.33|9
1722200930000|2024-07-28 21:08:50|17636.78|17548.78|17637.1|17549.1|17637.1|17549.1|17636.78|17548.78|10
1722200940000|2024-07-28 21:09:00|17637.11|17549.11|17637.56|17549.56|17637.56|17549.56|17637.07|17549.07|7
1722200950000|2024-07-28 21:09:10|17637.4|17549.4|17636.43|17548.43|17637.4|17549.4|17636.43|17548.43|10
1722200960000|2024-07-28 21:09:20|17636.42|17548.42|17634.74|17546.74|17636.42|17548.42|17634.7|17546.7|8
1722200970000|2024-07-28 21:09:30|17634.76|17546.76|17633.79|17545.79|17634.76|17546.76|17633.78|17545.78|9
1722200980000|2024-07-28 21:09:40|17633.55|17545.55|17633.78|17545.78|17633.96|17545.96|17633.35|17545.35|9
1722200990000|2024-07-28 21:09:50|17633.89|17545.89|17633.79|17545.79|17633.96|17545.96|17633.49|17545.49|10
1722201000000|2024-07-28 21:10:00|17633.63|17545.63|17631.51|17543.51|17633.63|17545.63|17631.51|17543.51|10
1722201010000|2024-07-28 21:10:10|17631.12|17543.12|17623.34|17535.34|17631.12|17543.12|17623.34|17535.34|10
1722201020000|2024-07-28 21:10:20|17622.35|17534.35|17618.56|17530.56|17622.35|17534.35|17618.56|17530.56|10
1722201030000|2024-07-28 21:10:30|17619.29|17531.29|17619.42|17531.42|17620.25|17532.25|17619.1|17531.1|10
1722201040000|2024-07-28 21:10:40|17619.44|17531.44|17619.07|17531.07|17619.6|17531.6|17618.56|17530.56|10
1722201050000|2024-07-28 21:10:50|17619.17|17531.17|17618.86|17530.86|17620.12|17532.12|17618.86|17530.86|10
1722201060000|2024-07-28 21:11:00|17617.79|17529.79|17618.24|17530.24|17618.24|17530.24|17616.48|17528.48|10
1722201070000|2024-07-28 21:11:10|17618.57|17530.57|17619.1|17531.1|17619.1|17531.1|17618.41|17530.41|9
1722201080000|2024-07-28 21:11:20|17619.15|17531.15|17620.28|17532.28|17620.28|17532.28|17618.49|17530.49|9
1722201090000|2024-07-28 21:11:30|17620.31|17532.31|17621.13|17533.13|17621.13|17533.13|17620.31|17532.31|10
1722201100000|2024-07-28 21:11:40|17621.49|17533.49|17623.56|17535.56|17623.58|17535.58|17621.49|17533.49|10
1722201110000|2024-07-28 21:11:50|17623.46|17535.46|17623.92|17535.92|17624.01|17536.01|17623.38|17535.38|8
1722201120000|2024-07-28 21:12:00|17623.98|17535.98|17623.99|17535.99|17625.35|17537.35|17623.97|17535.97|9
1722201130000|2024-07-28 21:12:10|17623.77|17535.77|17623.98|17535.98|17624.25|17536.25|17623.77|17535.77|9
1722201140000|2024-07-28 21:12:20|17623.95|17535.95|17626.37|17538.37|17626.37|17538.37|17623.95|17535.95|9
1722201150000|2024-07-28 21:12:30|17625.88|17537.88|17626.48|17538.48|17626.48|17538.48|17625.28|17537.28|9
1722201160000|2024-07-28 21:12:40|17626.71|17538.71|17627.05|17539.05|17627.05|17539.05|17626.23|17538.23|10
1722201170000|2024-07-28 21:12:50|17626.88|17538.88|17627.81|17539.81|17627.81|17539.81|17626.88|17538.88|9
1722201180000|2024-07-28 21:13:00|17627.68|17539.68|17628|17540|17628.07|17540.07|17627.68|17539.68|10
1722201190000|2024-07-28 21:13:10|17627.65|17539.65|17624.03|17536.03|17627.65|17539.65|17623.9|17535.9|10
1722201200000|2024-07-28 21:13:20|17623.96|17535.96|17624.84|17536.84|17624.86|17536.86|17623.92|17535.92|10
1722201210000|2024-07-28 21:13:30|17625|17537|17625.64|17537.64|17625.64|17537.64|17624.7|17536.7|10
1722201220000|2024-07-28 21:13:40|17625.82|17537.82|17625|17537|17625.88|17537.88|17624.99|17536.99|10
1722201230000|2024-07-28 21:13:50|17624.95|17536.95|17623.45|17535.45|17626.08|17538.08|17623.45|17535.45|10
1722201240000|2024-07-28 21:14:00|17623.69|17535.69|17623.69|17535.69|17623.71|17535.71|17623.46|17535.46|10
1722201250000|2024-07-28 21:14:10|17622.78|17534.78|17622.14|17534.14|17623.49|17535.49|17622.14|17534.14|9
1722201260000|2024-07-28 21:14:20|17622.85|17534.85|17622.8|17534.8|17622.91|17534.91|17622.21|17534.21|10
1722201270000|2024-07-28 21:14:30|17622.87|17534.87|17623.14|17535.14|17623.14|17535.14|17622.81|17534.81|9
1722201280000|2024-07-28 21:14:40|17623.16|17535.16|17622.39|17534.39|17623.21|17535.21|17622.39|17534.39|10
1722201290000|2024-07-28 21:14:50|17622.58|17534.58|17622.77|17534.77|17622.84|17534.84|17622.55|17534.55|7
1722201300000|2024-07-28 21:15:00|17622.78|17534.78|17622.48|17534.48|17622.93|17534.93|17622.43|17534.43|10
1722201310000|2024-07-28 21:15:10|17622.53|17534.53|17622.91|17534.91|17622.91|17534.91|17622.1|17534.1|10
1722201320000|2024-07-28 21:15:20|17623.11|17535.11|17624.44|17536.44|17624.71|17536.71|17623.11|17535.11|9
1722201330000|2024-07-28 21:15:30|17624.43|17536.43|17626.78|17538.78|17626.78|17538.78|17624.43|17536.43|10
1722201340000|2024-07-28 21:15:40|17626.83|17538.83|17628.01|17540.01|17628.01|17540.01|17626.82|17538.82|9
1722201350000|2024-07-28 21:15:50|17628.37|17540.37|17629.25|17541.25|17629.36|17541.36|17628.37|17540.37|10
1722201360000|2024-07-28 21:16:00|17629.32|17541.32|17629.69|17541.69|17629.69|17541.69|17629.27|17541.27|7
1722201370000|2024-07-28 21:16:10|17629.68|17541.68|17632.37|17544.37|17632.43|17544.43|17629.66|17541.66|10
1722201380000|2024-07-28 21:16:20|17632.25|17544.25|17631.89|17543.89|17632.6|17544.6|17631.87|17543.87|10
1722201390000|2024-07-28 21:16:30|17631.87|17543.87|17632.3|17544.3|17632.3|17544.3|17631.87|17543.87|9
1722201400000|2024-07-28 21:16:40|17632.58|17544.58|17632.13|17544.13|17632.69|17544.69|17632.13|17544.13|9
1722201410000|2024-07-28 21:16:50|17632.12|17544.12|17632.24|17544.24|17632.24|17544.24|17632.04|17544.04|10
1722201420000|2024-07-28 21:17:00|17631.61|17543.61|17629.1|17541.1|17631.61|17543.61|17629.1|17541.1|10
1722201430000|2024-07-28 21:17:10|17628.67|17540.67|17629.04|17541.04|17629.04|17541.04|17628.36|17540.36|10
1722201440000|2024-07-28 21:17:20|17628.98|17540.98|17629.43|17541.43|17629.49|17541.49|17628.51|17540.51|10
1722201450000|2024-07-28 21:17:30|17629.53|17541.53|17630.57|17542.57|17630.57|17542.57|17629.5|17541.5|10
1722201460000|2024-07-28 21:17:40|17631.18|17543.18|17632.59|17544.59|17632.59|17544.59|17631.18|17543.18|9
1722201470000|2024-07-28 21:17:50|17632.58|17544.58|17631.86|17543.86|17632.61|17544.61|17631.86|17543.86|7
1722201480000|2024-07-28 21:18:00|17631.87|17543.87|17628.83|17540.83|17631.89|17543.89|17628.83|17540.83|10
1722201490000|2024-07-28 21:18:10|17628.75|17540.75|17627.82|17539.82|17628.75|17540.75|17627.69|17539.69|10
1722201500000|2024-07-28 21:18:20|17627.5|17539.5|17627.13|17539.13|17627.53|17539.53|17627.13|17539.13|9
1722201510000|2024-07-28 21:18:30|17627.09|17539.09|17626.52|17538.52|17627.11|17539.11|17626.52|17538.52|8
1722201520000|2024-07-28 21:18:40|17626.19|17538.19|17625.58|17537.58|17626.2|17538.2|17625.58|17537.58|10
1722201530000|2024-07-28 21:18:50|17625.7|17537.7|17623.8|17535.8|17625.8|17537.8|17623.8|17535.8|10
1722201540000|2024-07-28 21:19:00|17623.24|17535.24|17618.07|17530.07|17623.24|17535.24|17618.07|17530.07|10
1722201550000|2024-07-28 21:19:10|17617.24|17529.24|17607.51|17519.51|17617.24|17529.24|17607.51|17519.51|10
1722201560000|2024-07-28 21:19:20|17607.37|17519.37|17605.43|17517.43|17607.37|17519.37|17605.43|17517.43|10
1722201570000|2024-07-28 21:19:30|17603.09|17515.09|17602.65|17514.65|17603.09|17515.09|17601.6|17513.6|10
1722201580000|2024-07-28 21:19:40|17602.93|17514.93|17601.99|17513.99|17603.72|17515.72|17601.99|17513.99|10
1722201590000|2024-07-28 21:19:50|17601.05|17513.05|17599.62|17511.62|17601.05|17513.05|17599.53|17511.53|10
1722201600000|2024-07-28 21:20:00|17599.66|17511.66|17598.46|17510.46|17599.73|17511.73|17598.37|17510.37|10
1722201610000|2024-07-28 21:20:10|17598.55|17510.55|17599.13|17511.13|17599.13|17511.13|17598.44|17510.44|10
1722201620000|2024-07-28 21:20:20|17598.7|17510.7|17599.66|17511.66|17599.89|17511.89|17598.7|17510.7|9
1722201630000|2024-07-28 21:20:30|17599.69|17511.69|17601.67|17513.67|17601.67|17513.67|17599.69|17511.69|9
1722201640000|2024-07-28 21:20:40|17601.68|17513.68|17604.33|17516.33|17604.33|17516.33|17601.44|17513.44|10
1722201650000|2024-07-28 21:20:50|17604.58|17516.58|17604.8|17516.8|17604.91|17516.91|17604.22|17516.22|9
1722201660000|2024-07-28 21:21:00|17604.86|17516.86|17606.96|17518.96|17606.96|17518.96|17604.85|17516.85|10
1722201670000|2024-07-28 21:21:10|17606.97|17518.97|17608.67|17520.67|17608.83|17520.83|17606.97|17518.97|10
1722201680000|2024-07-28 21:21:20|17608.74|17520.74|17607.49|17519.49|17609.02|17521.02|17607.47|17519.47|10
1722201690000|2024-07-28 21:21:30|17607.5|17519.5|17608.96|17520.96|17608.96|17520.96|17607.5|17519.5|10
1722201700000|2024-07-28 21:21:40|17609.16|17521.16|17609.87|17521.87|17610.7|17522.7|17608.82|17520.82|10
1722201710000|2024-07-28 21:21:50|17609.81|17521.81|17612.03|17524.03|17612.11|17524.11|17609.81|17521.81|10
1722201720000|2024-07-28 21:22:00|17612.07|17524.07|17612.79|17524.79|17612.79|17524.79|17612.06|17524.06|10
1722201730000|2024-07-28 21:22:10|17612.72|17524.72|17612.29|17524.29|17612.82|17524.82|17612.24|17524.24|10
1722201740000|2024-07-28 21:22:20|17612.15|17524.15|17612.52|17524.52|17612.52|17524.52|17612.15|17524.15|8
1722201750000|2024-07-28 21:22:30|17612.42|17524.42|17611.33|17523.33|17612.96|17524.96|17611.25|17523.25|10
1722201760000|2024-07-28 21:22:40|17612.54|17524.54|17612.64|17524.64|17612.93|17524.93|17612.12|17524.12|10
1722201770000|2024-07-28 21:22:50|17611.98|17523.98|17610.32|17522.32|17611.98|17523.98|17610.3|17522.3|9
1722201780000|2024-07-28 21:23:00|17610.15|17522.15|17610.05|17522.05|17610.36|17522.36|17609.91|17521.91|9
1722201790000|2024-07-28 21:23:10|17610.09|17522.09|17606.37|17526.37|17610.15|17526.37|17606.13|17522.04|11
1722201800000|2024-07-28 21:23:20|17606.39|17526.39|17606.39|17526.39|17606.42|17526.42|17606.07|17526.07|9
1722201810000|2024-07-28 21:23:30|17606.65|17526.65|17604.94|17524.94|17606.65|17526.65|17604.94|17524.94|9
1722201820000|2024-07-28 21:23:40|17604.95|17524.95|17604.69|17524.69|17604.95|17524.95|17604.27|17524.27|9
1722201830000|2024-07-28 21:23:50|17604.63|17524.63|17604.53|17524.53|17604.63|17524.63|17604.5|17524.5|7
1722201840000|2024-07-28 21:24:00|17604.38|17524.38|17603.5|17523.5|17604.55|17524.55|17603.5|17523.5|10
1722201850000|2024-07-28 21:24:10|17603.52|17523.52|17603.35|17523.35|17603.86|17523.86|17603.35|17523.35|10
1722201860000|2024-07-28 21:24:20|17603.38|17523.38|17602.93|17522.93|17603.44|17523.44|17602.93|17522.93|10
1722201870000|2024-07-28 21:24:30|17603.05|17523.05|17602.73|17522.73|17603.05|17523.05|17602.73|17522.73|8
1722201880000|2024-07-28 21:24:40|17602.65|17522.65|17602.48|17522.48|17602.67|17522.67|17602.11|17522.11|10
1722201890000|2024-07-28 21:24:50|17602.57|17522.57|17602.8|17522.8|17602.89|17522.89|17602.14|17522.14|10
1722201900000|2024-07-28 21:25:00|17602.79|17522.79|17604.29|17524.29|17604.4|17524.4|17602.79|17522.79|10
1722201910000|2024-07-28 21:25:10|17604.7|17524.7|17605.87|17525.87|17605.87|17525.87|17604.7|17524.7|9
1722201920000|2024-07-28 21:25:20|17605.9|17525.9|17606.61|17526.61|17606.61|17526.61|17605.83|17525.83|10
1722201930000|2024-07-28 21:25:30|17606.62|17526.62|17608.48|17528.48|17608.48|17528.48|17606.62|17526.62|10
1722201940000|2024-07-28 21:25:40|17608.58|17528.58|17610.49|17530.49|17610.49|17530.49|17608.58|17528.58|10
1722201950000|2024-07-28 21:25:50|17610.08|17530.08|17611.27|17531.27|17611.27|17531.27|17610.08|17530.08|10
1722201960000|2024-07-28 21:26:00|17611.12|17531.12|17612.17|17532.17|17612.17|17532.17|17611.01|17531.01|10
1722201970000|2024-07-28 21:26:10|17612.22|17532.22|17614.24|17534.24|17614.26|17534.26|17612.22|17532.22|9
1722201980000|2024-07-28 21:26:20|17614.35|17534.35|17614.5|17534.5|17614.82|17534.82|17614.34|17534.34|10
1722201990000|2024-07-28 21:26:30|17614.64|17534.64|17614.97|17534.97|17615.14|17535.14|17614.54|17534.54|9
1722202000000|2024-07-28 21:26:40|17614.95|17534.95|17616.05|17536.05|17616.05|17536.05|17614.95|17534.95|9
1722202010000|2024-07-28 21:26:50|17617.19|17537.19|17619.15|17539.15|17619.15|17539.15|17617.08|17537.08|10
1722202020000|2024-07-28 21:27:00|17619.32|17539.32|17619.48|17539.48|17619.86|17539.86|17619.32|17539.32|9
1722202030000|2024-07-28 21:27:10|17619.53|17539.53|17619.68|17539.68|17619.68|17539.68|17619.53|17539.53|10
1722202040000|2024-07-28 21:27:20|17619.73|17539.73|17621.99|17541.99|17621.99|17541.99|17619.73|17539.73|10
1722202050000|2024-07-28 21:27:30|17622.06|17542.06|17622.2|17542.2|17622.52|17542.52|17622.03|17542.03|10
1722202060000|2024-07-28 21:27:40|17622.3|17542.3|17623.54|17543.54|17623.68|17543.68|17622.05|17542.05|9
1722202070000|2024-07-28 21:27:50|17623.5|17543.5|17623.73|17543.73|17623.83|17543.83|17623.46|17543.46|7
1722202080000|2024-07-28 21:28:00|17623.88|17543.88|17624.06|17544.06|17624.13|17544.13|17623.87|17543.87|10
1722202090000|2024-07-28 21:28:10|17624.13|17544.13|17624.63|17544.63|17624.9|17544.9|17624.13|17544.13|9
1722202100000|2024-07-28 21:28:20|17624.78|17544.78|17625.54|17545.54|17625.54|17545.54|17624.65|17544.65|10
1722202110000|2024-07-28 21:28:30|17625.52|17545.52|17625.93|17545.93|17625.94|17545.94|17625.43|17545.43|9
1722202120000|2024-07-28 21:28:40|17626.13|17546.13|17626.16|17546.16|17626.41|17546.41|17626|17546|10
1722202130000|2024-07-28 21:28:50|17626.02|17546.02|17626.09|17546.09|17626.09|17546.09|17625.95|17545.95|10
1722202140000|2024-07-28 21:29:00|17626.13|17546.13|17626.87|17546.87|17626.87|17546.87|17626.13|17546.13|9
1722202150000|2024-07-28 21:29:10|17626.89|17546.89|17626.75|17546.75|17626.89|17546.89|17626.75|17546.75|7
1722202160000|2024-07-28 21:29:20|17626.71|17546.71|17626.57|17546.57|17626.76|17546.76|17626.22|17546.22|9
1722202170000|2024-07-28 21:29:30|17626.54|17546.54|17626.61|17546.61|17626.92|17546.92|17626.42|17546.42|9
1722202180000|2024-07-28 21:29:40|17626.88|17546.88|17627.76|17547.76|17627.77|17547.77|17626.88|17546.88|10
1722202190000|2024-07-28 21:29:50|17627.68|17547.68|17626.18|17546.18|17627.68|17547.68|17626.18|17546.18|9
1722202200000|2024-07-28 21:30:00|17625.92|17545.92|17625.51|17545.51|17625.92|17545.92|17625.08|17545.08|9
1722202210000|2024-07-28 21:30:10|17625.34|17545.34|17622.62|17542.62|17625.34|17545.34|17622.62|17542.62|9
1722202220000|2024-07-28 21:30:20|17622.44|17542.44|17621.31|17541.31|17622.44|17542.44|17621.31|17541.31|9
1722202230000|2024-07-28 21:30:30|17621.09|17541.09|17621.85|17541.85|17621.85|17541.85|17621.09|17541.09|8
1722202240000|2024-07-28 21:30:40|17621.72|17541.72|17621|17541|17621.72|17541.72|17621|17541|10
1722202250000|2024-07-28 21:30:50|17621.06|17541.06|17620.39|17540.39|17621.06|17541.06|17620.24|17540.24|9
1722202260000|2024-07-28 21:31:00|17620.12|17540.12|17622.72|17542.72|17622.72|17542.72|17620.03|17540.03|10
1722202270000|2024-07-28 21:31:10|17622.96|17542.96|17622.66|17542.66|17622.96|17542.96|17622.66|17542.66|10
1722202280000|2024-07-28 21:31:20|17622.6|17542.6|17622.17|17542.17|17622.6|17542.6|17622.12|17542.12|9
1722202290000|2024-07-28 21:31:30|17621.89|17541.89|17621.37|17541.37|17621.89|17541.89|17621.34|17541.34|10
1722202300000|2024-07-28 21:31:40|17621.94|17541.94|17621.45|17541.45|17621.95|17541.95|17621.45|17541.45|10
1722202310000|2024-07-28 21:31:50|17621.49|17541.49|17622.15|17542.15|17622.31|17542.31|17621.49|17541.49|10
1722202320000|2024-07-28 21:32:00|17622.14|17542.14|17622.38|17542.38|17622.53|17542.53|17622.14|17542.14|9
1722202330000|2024-07-28 21:32:10|17622.2|17542.2|17621.45|17541.45|17622.3|17542.3|17621.45|17541.45|9
1722202340000|2024-07-28 21:32:20|17621.54|17541.54|17621.39|17541.39|17621.63|17541.63|17621.39|17541.39|9
1722202350000|2024-07-28 21:32:30|17621.4|17541.4|17622.4|17542.4|17622.41|17542.41|17621.4|17541.4|10
1722202360000|2024-07-28 21:32:40|17622.84|17542.84|17622.6|17542.6|17622.84|17542.84|17622.6|17542.6|7
1722202370000|2024-07-28 21:32:50|17622.8|17542.8|17622.91|17542.91|17623.02|17543.02|17622.41|17542.41|10
1722202380000|2024-07-28 21:33:00|17623|17543|17623.46|17543.46|17623.46|17543.46|17623|17543|10
1722202390000|2024-07-28 21:33:10|17623.52|17543.52|17623.21|17543.21|17623.52|17543.52|17623.15|17543.15|9
1722202400000|2024-07-28 21:33:20|17623.24|17543.24|17623.76|17543.76|17623.76|17543.76|17623.18|17543.18|9
1722202410000|2024-07-28 21:33:30|17623.77|17543.77|17623.82|17543.82|17623.88|17543.88|17623.77|17543.77|9
1722202420000|2024-07-28 21:33:40|17623.81|17543.81|17623.88|17543.88|17624|17544|17623.81|17543.81|8
1722202430000|2024-07-28 21:33:50|17623.86|17543.86|17623.82|17543.82|17623.95|17543.95|17623.81|17543.81|7
1722202440000|2024-07-28 21:34:00|17623.81|17543.81|17624.12|17544.12|17624.12|17544.12|17623.78|17543.78|7
1722202450000|2024-07-28 21:34:10|17624.95|17544.95|17626.17|17546.17|17626.17|17546.17|17624.95|17544.95|9
1722202460000|2024-07-28 21:34:20|17626.13|17546.13|17626.14|17546.14|17626.2|17546.2|17626.12|17546.12|8
1722202470000|2024-07-28 21:34:30|17627.02|17547.02|17626.82|17546.82|17627.02|17547.02|17626.41|17546.41|8
1722202480000|2024-07-28 21:34:40|17626.84|17546.84|17627.36|17547.36|17627.51|17547.51|17626.84|17546.84|9
1722202490000|2024-07-28 21:34:50|17627|17547|17627.88|17547.88|17627.88|17547.88|17627|17547|8
1722202500000|2024-07-28 21:35:00|17627.9|17547.9|17626.7|17546.7|17627.91|17547.91|17626.68|17546.68|10
1722202510000|2024-07-28 21:35:10|17626.66|17546.66|17626.32|17546.32|17626.66|17546.66|17626.3|17546.3|10
1722202520000|2024-07-28 21:35:20|17626.09|17546.09|17626.19|17546.19|17626.25|17546.25|17626.01|17546.01|9
1722202530000|2024-07-28 21:35:30|17626.18|17546.18|17625.76|17545.76|17626.18|17546.18|17625.55|17545.55|10
1722202540000|2024-07-28 21:35:40|17625.74|17545.74|17625.43|17545.43|17625.82|17545.82|17625.43|17545.43|7
1722202550000|2024-07-28 21:35:50|17625.88|17545.88|17626.54|17546.54|17626.54|17546.54|17625.88|17545.88|7
1722202560000|2024-07-28 21:36:00|17626.53|17546.53|17626.37|17546.37|17627.94|17547.94|17626.37|17546.37|10
1722202570000|2024-07-28 21:36:10|17626.51|17546.51|17627.74|17547.74|17627.74|17547.74|17626.45|17546.45|10
1722202580000|2024-07-28 21:36:20|17627.72|17547.72|17628.22|17548.22|17628.22|17548.22|17627.69|17547.69|8
1722202590000|2024-07-28 21:36:30|17628.26|17548.26|17631.48|17551.48|17631.48|17551.48|17628.26|17548.26|9
1722202600000|2024-07-28 21:36:40|17631.71|17551.71|17633.48|17553.48|17633.53|17553.53|17631.71|17551.71|9
1722202610000|2024-07-28 21:36:50|17633.51|17553.51|17634.83|17554.83|17634.83|17554.83|17633.51|17553.51|10
1722202620000|2024-07-28 21:37:00|17635.29|17555.29|17636.04|17556.04|17636.04|17556.04|17635.27|17555.27|10
1722202630000|2024-07-28 21:37:10|17636.39|17556.39|17638.22|17558.22|17638.22|17558.22|17636.39|17556.39|10
1722202640000|2024-07-28 21:37:20|17638.83|17558.83|17639.8|17559.8|17639.8|17559.8|17638.83|17558.83|9
1722202650000|2024-07-28 21:37:30|17639.82|17559.82|17641.58|17561.58|17641.71|17561.71|17639.82|17559.82|10
1722202660000|2024-07-28 21:37:40|17641.61|17561.61|17643.16|17563.16|17643.16|17563.16|17641.61|17561.61|9
1722202670000|2024-07-28 21:37:50|17643.29|17563.29|17643.87|17563.87|17643.9|17563.9|17643.29|17563.29|9
1722202680000|2024-07-28 21:38:00|17643.63|17563.63|17644.1|17564.1|17644.1|17564.1|17643.6|17563.6|8
1722202690000|2024-07-28 21:38:10|17643.97|17563.97|17643.61|17563.61|17643.97|17563.97|17643.61|17563.61|6
1722202700000|2024-07-28 21:38:20|17643.55|17563.55|17649.02|17569.02|17649.03|17569.03|17643.52|17563.52|10
1722202710000|2024-07-28 21:38:30|17649.07|17569.07|17649.04|17569.04|17649.07|17569.07|17648.99|17568.99|8
1722202720000|2024-07-28 21:38:40|17649.28|17569.28|17649.21|17569.21|17649.28|17569.28|17649.04|17569.04|9
1722202730000|2024-07-28 21:38:50|17650.4|17570.4|17650.66|17570.66|17650.69|17570.69|17650.4|17570.4|8
1722202740000|2024-07-28 21:39:00|17650.65|17570.65|17652.15|17572.15|17652.15|17572.15|17650.65|17570.65|8
1722202750000|2024-07-28 21:39:10|17652.53|17572.53|17653.19|17573.19|17653.19|17573.19|17652.52|17572.52|10
1722202760000|2024-07-28 21:39:20|17653.22|17573.22|17653.78|17573.78|17653.86|17573.86|17653.22|17573.22|9
1722202770000|2024-07-28 21:39:30|17653.93|17573.93|17655.71|17575.71|17655.71|17575.71|17653.61|17573.61|10
1722202780000|2024-07-28 21:39:40|17655.88|17575.88|17657.17|17577.17|17657.21|17577.21|17655.84|17575.84|10
1722202790000|2024-07-28 21:39:50|17657.15|17577.15|17657.65|17577.65|17657.68|17577.68|17657.12|17577.12|9
1722202800000|2024-07-28 21:40:00|17657.61|17577.61|17659.73|17579.73|17659.92|17579.92|17657.61|17577.61|9
1722202810000|2024-07-28 21:40:10|17659.74|17579.74|17659.84|17579.84|17660.36|17580.36|17659.74|17579.74|8
1722202820000|2024-07-28 21:40:20|17659.89|17579.89|17660.14|17580.14|17660.24|17580.24|17659.89|17579.89|7
1722202830000|2024-07-28 21:40:30|17660.25|17580.25|17660.15|17580.15|17660.52|17580.52|17660.15|17580.15|10
1722202840000|2024-07-28 21:40:40|17660.03|17580.03|17659.67|17579.67|17660.03|17580.03|17659.67|17579.67|10
1722202850000|2024-07-28 21:40:50|17659.7|17579.7|17659.73|17579.73|17660.1|17580.1|17659.7|17579.7|9
1722202860000|2024-07-28 21:41:00|17659.78|17579.78|17660.72|17580.72|17660.72|17580.72|17659.78|17579.78|10
1722202870000|2024-07-28 21:41:10|17660.81|17580.81|17660.88|17580.88|17661.26|17581.26|17660.81|17580.81|9
1722202880000|2024-07-28 21:41:20|17661.41|17581.41|17661.11|17581.11|17661.59|17581.59|17661.05|17581.05|10
1722202890000|2024-07-28 21:41:30|17661.07|17581.07|17660.61|17580.61|17661.13|17581.13|17660.61|17580.61|8
1722202900000|2024-07-28 21:41:40|17660.64|17580.64|17661.39|17581.39|17661.39|17581.39|17660.58|17580.58|10
1722202910000|2024-07-28 21:41:50|17661.44|17581.44|17660.61|17580.61|17661.44|17581.44|17660.6|17580.6|10
1722202920000|2024-07-28 21:42:00|17660.58|17580.58|17660.76|17580.76|17660.92|17580.92|17660.58|17580.58|10
1722202930000|2024-07-28 21:42:10|17660.83|17580.83|17660.78|17580.78|17660.87|17580.87|17660.66|17580.66|9
1722202940000|2024-07-28 21:42:20|17660.75|17580.75|17661.61|17581.61|17661.65|17581.65|17660.58|17580.58|10
1722202950000|2024-07-28 21:42:30|17661.62|17581.62|17661.94|17581.94|17663.25|17583.25|17661.59|17581.59|10
1722202960000|2024-07-28 21:42:40|17661.88|17581.88|17661.93|17581.93|17662.07|17582.07|17661.88|17581.88|10
1722202970000|2024-07-28 21:42:50|17661.84|17581.84|17660.77|17580.77|17661.84|17581.84|17660.65|17580.65|10
1722202980000|2024-07-28 21:43:00|17660.74|17580.74|17660.01|17580.01|17660.74|17580.74|17660.01|17580.01|9
1722202990000|2024-07-28 21:43:10|17659.94|17579.94|17659.38|17579.38|17659.94|17579.94|17659.31|17579.31|9
1722203000000|2024-07-28 21:43:20|17659.35|17579.35|17658.88|17578.88|17659.66|17579.66|17658.88|17578.88|8
1722203010000|2024-07-28 21:43:30|17658.68|17578.68|17657.31|17577.31|17658.81|17578.81|17657.31|17577.31|9
1722203020000|2024-07-28 21:43:40|17657.29|17577.29|17656.13|17576.13|17657.33|17577.33|17656.13|17576.13|9
1722203030000|2024-07-28 21:43:50|17656.25|17576.25|17656.47|17576.47|17656.75|17576.75|17655.63|17575.63|10
1722203040000|2024-07-28 21:44:00|17656.68|17576.68|17655.69|17575.69|17657.14|17577.14|17655.69|17575.69|8
1722203050000|2024-07-28 21:44:10|17655.78|17575.78|17654.69|17574.69|17655.78|17575.78|17652.83|17572.83|10
1722203060000|2024-07-28 21:44:20|17655.16|17575.16|17657.8|17577.8|17657.8|17577.8|17655.16|17575.16|10
1722203070000|2024-07-28 21:44:30|17657.69|17577.69|17659.74|17579.74|17659.74|17579.74|17657.69|17577.69|10
1722203080000|2024-07-28 21:44:40|17659.97|17579.97|17660.25|17580.25|17660.25|17580.25|17659.9|17579.9|10
1722203090000|2024-07-28 21:44:50|17660.27|17580.27|17659.82|17579.82|17660.34|17580.34|17659.82|17579.82|9
1722203100000|2024-07-28 21:45:00|17659.88|17579.88|17659.68|17579.68|17660.21|17580.21|17659.68|17579.68|9
1722203110000|2024-07-28 21:45:10|17659.71|17579.71|17660|17580|17660|17580|17659.61|17579.61|10
1722203120000|2024-07-28 21:45:20|17659.98|17579.98|17660.15|17580.15|17660.19|17580.19|17658.58|17578.58|10
1722203130000|2024-07-28 21:45:30|17660.36|17580.36|17660.83|17580.83|17660.83|17580.83|17660.36|17580.36|10
1722203140000|2024-07-28 21:45:40|17660.82|17580.82|17662.11|17582.11|17662.11|17582.11|17660.82|17580.82|10
1722203150000|2024-07-28 21:45:50|17662.12|17582.12|17663.02|17583.02|17663.07|17583.07|17662.12|17582.12|10
1722203160000|2024-07-28 21:46:00|17663.01|17583.01|17664.33|17584.33|17664.54|17584.54|17663.01|17583.01|10
1722203170000|2024-07-28 21:46:10|17664.3|17584.3|17665.42|17585.42|17665.45|17585.45|17664.3|17584.3|10
1722203180000|2024-07-28 21:46:20|17665.5|17585.5|17666.39|17586.39|17666.41|17586.41|17665.5|17585.5|10
1722203190000|2024-07-28 21:46:30|17666.36|17586.36|17666.69|17586.69|17666.73|17586.73|17666.36|17586.36|7
1722203200000|2024-07-28 21:46:40|17666.71|17586.71|17666.1|17586.1|17666.71|17586.71|17666.1|17586.1|10
1722203210000|2024-07-28 21:46:50|17666.09|17586.09|17666.68|17586.68|17666.75|17586.75|17666.09|17586.09|8
1722203220000|2024-07-28 21:47:00|17666.66|17586.66|17666.59|17586.59|17666.67|17586.67|17666.59|17586.59|7
1722203230000|2024-07-28 21:47:10|17666.56|17586.56|17666.31|17586.31|17666.56|17586.56|17666.22|17586.22|9
1722203240000|2024-07-28 21:47:20|17666.32|17586.32|17666.07|17586.07|17666.36|17586.36|17665.96|17585.96|10
1722203250000|2024-07-28 21:47:30|17666.09|17586.09|17667.84|17587.84|17667.87|17587.87|17665.89|17585.89|9
1722203260000|2024-07-28 21:47:40|17667.83|17587.83|17667.55|17587.55|17667.91|17587.91|17667.55|17587.55|10
1722203270000|2024-07-28 21:47:50|17667.52|17587.52|17667.01|17587.01|17667.52|17587.52|17666.91|17586.91|9
1722203280000|2024-07-28 21:48:00|17667.54|17587.54|17667.26|17587.26|17667.55|17587.55|17667.2|17587.2|9
1722203290000|2024-07-28 21:48:10|17667.22|17587.22|17667.12|17587.12|17667.31|17587.31|17667.1|17587.1|10
1722203300000|2024-07-28 21:48:20|17667.17|17587.17|17666.35|17586.35|17667.18|17587.18|17666.35|17586.35|10
1722203310000|2024-07-28 21:48:30|17666.37|17586.37|17666.11|17586.11|17666.62|17586.62|17665.95|17585.95|10
1722203320000|2024-07-28 21:48:40|17666.07|17586.07|17666.92|17586.92|17666.92|17586.92|17666.07|17586.07|10
1722203330000|2024-07-28 21:48:50|17666.93|17586.93|17666.56|17586.56|17667.05|17587.05|17666.56|17586.56|8
1722203340000|2024-07-28 21:49:00|17666.55|17586.55|17666.5|17586.5|17666.55|17586.55|17666.47|17586.47|9
1722203350000|2024-07-28 21:49:10|17666.43|17586.43|17666.27|17586.27|17666.46|17586.46|17666.04|17586.04|9
1722203360000|2024-07-28 21:49:20|17666.24|17586.24|17666.25|17586.25|17666.35|17586.35|17666.21|17586.21|10
1722203370000|2024-07-28 21:49:30|17666.27|17586.27|17665.9|17585.9|17666.33|17586.33|17665.87|17585.87|8
1722203380000|2024-07-28 21:49:40|17665.86|17585.86|17666.16|17586.16|17666.17|17586.17|17665.8|17585.8|8
1722203390000|2024-07-28 21:49:50|17666.29|17586.29|17666.65|17586.65|17666.65|17586.65|17666.2|17586.2|9
1722203400000|2024-07-28 21:50:00|17666.69|17586.69|17667.03|17587.03|17667.35|17587.35|17666.69|17586.69|10
1722203410000|2024-07-28 21:50:10|17666.85|17586.85|17666.53|17586.53|17666.85|17586.85|17666.52|17586.52|10
1722203420000|2024-07-28 21:50:20|17666.58|17586.58|17666.26|17586.26|17666.58|17586.58|17666.23|17586.23|10
1722203430000|2024-07-28 21:50:30|17666.28|17586.28|17666.44|17586.44|17666.44|17586.44|17666.09|17586.09|10
1722203440000|2024-07-28 21:50:40|17666.42|17586.42|17666.56|17586.56|17666.61|17586.61|17666.4|17586.4|9
1722203450000|2024-07-28 21:50:50|17666.48|17586.48|17664.8|17584.8|17666.53|17586.53|17664.8|17584.8|10
1722203460000|2024-07-28 21:51:00|17664.78|17584.78|17661.36|17581.36|17664.78|17584.78|17661.36|17581.36|10
1722203470000|2024-07-28 21:51:10|17661.1|17581.1|17660.45|17580.45|17661.1|17581.1|17660.39|17580.39|10
1722203480000|2024-07-28 21:51:20|17660.49|17580.49|17659.71|17579.71|17660.49|17580.49|17659.71|17579.71|10
1722203490000|2024-07-28 21:51:30|17659.74|17579.74|17657.83|17577.83|17659.76|17579.76|17657.83|17577.83|10
1722203500000|2024-07-28 21:51:40|17657.56|17577.56|17657.36|17577.36|17657.62|17577.62|17657.34|17577.34|10
1722203510000|2024-07-28 21:51:50|17656.93|17576.93|17655.32|17575.32|17656.93|17576.93|17655.06|17575.06|10
1722203520000|2024-07-28 21:52:00|17655.34|17575.34|17653.06|17573.06|17655.34|17575.34|17652.86|17572.86|10
1722203530000|2024-07-28 21:52:10|17653.14|17573.14|17653.91|17573.91|17653.91|17573.91|17652.89|17572.89|10
1722203540000|2024-07-28 21:52:20|17654.02|17574.02|17655.51|17575.51|17655.51|17575.51|17653.99|17573.99|9
1722203550000|2024-07-28 21:52:30|17655.47|17575.47|17655.46|17575.46|17655.64|17575.64|17654.09|17574.09|9
1722203560000|2024-07-28 21:52:40|17655.52|17575.52|17655.99|17575.99|17655.99|17575.99|17655.49|17575.49|6
1722203570000|2024-07-28 21:52:50|17655.97|17575.97|17655.57|17575.57|17655.99|17575.99|17655.57|17575.57|7
1722203580000|2024-07-28 21:53:00|17655.56|17575.56|17655.11|17575.11|17655.56|17575.56|17655.11|17575.11|8
1722203590000|2024-07-28 21:53:10|17655.05|17575.05|17654|17574|17655.05|17575.05|17653.98|17573.98|10
1722203600000|2024-07-28 21:53:20|17653.42|17573.42|17653.37|17573.37|17653.42|17573.42|17653.06|17573.06|9
1722203610000|2024-07-28 21:53:30|17653.33|17573.33|17653.23|17573.23|17653.49|17573.49|17653.23|17573.23|9
1722203620000|2024-07-28 21:53:40|17653.17|17573.17|17652.34|17572.34|17653.2|17573.2|17652.34|17572.34|9
1722203630000|2024-07-28 21:53:50|17652.37|17572.37|17652.04|17572.04|17652.37|17572.37|17651.83|17571.83|10
1722203640000|2024-07-28 21:54:00|17652.08|17572.08|17650.13|17570.13|17652.18|17572.18|17650.13|17570.13|9
1722203650000|2024-07-28 21:54:10|17650.12|17570.12|17649.29|17569.29|17650.3|17570.3|17649.22|17569.22|10
1722203660000|2024-07-28 21:54:20|17649.24|17569.24|17649.59|17569.59|17649.59|17569.59|17649.21|17569.21|9
1722203670000|2024-07-28 21:54:30|17649.57|17569.57|17649.91|17569.91|17649.91|17569.91|17649.57|17569.57|10
1722203680000|2024-07-28 21:54:40|17649.97|17569.97|17649.24|17569.24|17650.05|17570.05|17649.24|17569.24|9
1722203690000|2024-07-28 21:54:50|17649.29|17569.29|17649.86|17569.86|17649.86|17569.86|17649.29|17569.29|10
1722203700000|2024-07-28 21:55:00|17649.58|17569.58|17649.8|17569.8|17649.8|17569.8|17649.12|17569.12|10
1722203710000|2024-07-28 21:55:10|17650.05|17570.05|17650.68|17570.68|17650.74|17570.74|17650.05|17570.05|10
1722203720000|2024-07-28 21:55:20|17650.64|17570.64|17650.72|17570.72|17650.92|17570.92|17650.4|17570.4|9
1722203730000|2024-07-28 21:55:30|17650.86|17570.86|17650.62|17570.62|17650.86|17570.86|17650.49|17570.49|10
1722203740000|2024-07-28 21:55:40|17650.6|17570.6|17650.69|17570.69|17650.69|17570.69|17650.6|17570.6|10
1722203750000|2024-07-28 21:55:50|17650.7|17570.7|17650.84|17570.84|17650.84|17570.84|17650.68|17570.68|8
1722203760000|2024-07-28 21:56:00|17650.98|17570.98|17651.32|17571.32|17651.32|17571.32|17650.96|17570.96|8
1722203770000|2024-07-28 21:56:10|17651.38|17571.38|17652.6|17572.6|17652.6|17572.6|17651.38|17571.38|10
1722203780000|2024-07-28 21:56:20|17652.64|17572.64|17651.78|17571.78|17652.72|17572.72|17651.78|17571.78|9
1722203790000|2024-07-28 21:56:30|17651.68|17571.68|17650.49|17570.49|17651.76|17571.76|17650.49|17570.49|9
1722203800000|2024-07-28 21:56:40|17650.32|17570.32|17650.63|17570.63|17650.67|17570.67|17650.27|17570.27|9
1722203810000|2024-07-28 21:56:50|17650.64|17570.64|17650.27|17570.27|17650.64|17570.64|17649.38|17569.38|9
1722203820000|2024-07-28 21:57:00|17650.23|17570.23|17651.08|17571.08|17651.17|17571.17|17650.23|17570.23|10
1722203830000|2024-07-28 21:57:10|17651.02|17571.02|17649.23|17569.23|17651.05|17571.05|17649.23|17569.23|10
1722203840000|2024-07-28 21:57:20|17648.91|17568.91|17648.28|17568.28|17648.91|17568.91|17648.22|17568.22|10
1722203850000|2024-07-28 21:57:30|17648.27|17568.27|17648.02|17568.02|17648.32|17568.32|17647.97|17567.97|8
1722203860000|2024-07-28 21:57:40|17648.04|17568.04|17647.83|17567.83|17648.04|17568.04|17647.83|17567.83|9
1722203870000|2024-07-28 21:57:50|17647.94|17567.94|17647.81|17567.81|17648.01|17568.01|17647.81|17567.81|9
1722203880000|2024-07-28 21:58:00|17647.71|17567.71|17647.27|17567.27|17647.72|17567.72|17647.27|17567.27|9
1722203890000|2024-07-28 21:58:10|17647.06|17567.06|17647.51|17567.51|17647.51|17567.51|17646.95|17566.95|10
1722203900000|2024-07-28 21:58:20|17646.14|17566.14|17646.29|17566.29|17646.29|17566.29|17646.14|17566.14|7
1722203910000|2024-07-28 21:58:30|17646.37|17566.37|17646.33|17566.33|17646.37|17566.37|17646.31|17566.31|6
1722203920000|2024-07-28 21:58:40|17646.38|17566.38|17649.83|17569.83|17649.83|17569.83|17646.38|17566.38|10
1722203930000|2024-07-28 21:58:50|17649.94|17569.94|17650.72|17570.72|17650.72|17570.72|17649.94|17569.94|9
1722203940000|2024-07-28 21:59:00|17650.73|17570.73|17651.67|17571.67|17651.67|17571.67|17650.7|17570.7|9
1722203950000|2024-07-28 21:59:10|17651.68|17571.68|17651.82|17571.82|17651.82|17571.82|17651.65|17571.65|9
1722203960000|2024-07-28 21:59:20|17651.69|17571.69|17651.79|17571.79|17651.88|17571.88|17651.69|17571.69|8
1722203970000|2024-07-28 21:59:30|17651.67|17571.67|17652.06|17572.06|17652.19|17572.19|17651.53|17571.53|8
1722203980000|2024-07-28 21:59:40|17652.32|17572.32|17652.39|17572.39|17652.93|17572.93|17652.32|17572.32|10
1722203990000|2024-07-28 21:59:50|17652.38|17572.38|17652.7|17572.7|17652.7|17572.7|17652.27|17572.27|10
1722204000000|2024-07-28 22:00:00|17652.87|17572.87|17654.16|17574.16|17655.96|17575.96|17652.87|17572.87|10
1722204010000|2024-07-28 22:00:10|17654|17574|17652.78|17572.78|17654|17574|17651.85|17571.85|10
1722204020000|2024-07-28 22:00:20|17651.91|17571.91|17651.36|17571.36|17651.91|17571.91|17650.72|17570.72|10
1722204030000|2024-07-28 22:00:30|17651.38|17571.38|17651.08|17571.08|17651.61|17571.61|17651.08|17571.08|10
1722204040000|2024-07-28 22:00:40|17650.81|17570.81|17650.67|17570.67|17650.81|17570.81|17650.57|17570.57|8
1722204050000|2024-07-28 22:00:50|17650.69|17570.69|17651.1|17571.1|17651.12|17571.12|17650.67|17570.67|8
1722204060000|2024-07-28 22:01:00|17651.11|17571.11|17650.2|17570.2|17651.11|17571.11|17650.2|17570.2|9
1722204070000|2024-07-28 22:01:10|17650.14|17570.14|17650.37|17570.37|17650.37|17570.37|17650.02|17570.02|8
1722204080000|2024-07-28 22:01:20|17650.36|17570.36|17652.04|17572.04|17652.04|17572.04|17650.34|17570.34|10
1722204090000|2024-07-28 22:01:30|17652.08|17572.08|17650.9|17570.9|17652.1|17572.1|17650.9|17570.9|10
1722204100000|2024-07-28 22:01:40|17651.61|17571.61|17656.33|17576.33|17656.33|17576.33|17651.61|17571.61|9
1722204110000|2024-07-28 22:01:50|17656.72|17576.72|17657.48|17577.48|17657.5|17577.5|17656.72|17576.72|9
1722204120000|2024-07-28 22:02:00|17658|17578|17659.78|17579.78|17659.92|17579.92|17658|17578|10
1722204130000|2024-07-28 22:02:10|17659.72|17579.72|17661.58|17581.58|17661.68|17581.68|17659.72|17579.72|10
1722204140000|2024-07-28 22:02:20|17661.96|17581.96|17663.86|17583.86|17663.86|17583.86|17661.96|17581.96|10
1722204150000|2024-07-28 22:02:30|17664.33|17584.33|17664.15|17584.15|17664.42|17584.42|17664.15|17584.15|10
1722204160000|2024-07-28 22:02:40|17664.16|17584.16|17662.63|17582.63|17664.16|17584.16|17662.25|17582.25|10
1722204170000|2024-07-28 22:02:50|17662.53|17582.53|17664.37|17584.37|17664.92|17584.92|17662.51|17582.51|10
1722204180000|2024-07-28 22:03:00|17664.38|17584.38|17669.4|17589.4|17669.4|17589.4|17664.38|17584.38|10
1722204190000|2024-07-28 22:03:10|17669.86|17589.86|17670.46|17590.46|17670.46|17590.46|17669.69|17589.69|10
1722204200000|2024-07-28 22:03:20|17670.4|17590.4|17670.16|17590.16|17671.3|17591.3|17669.94|17589.94|10
1722204210000|2024-07-28 22:03:30|17670.01|17590.01|17671.3|17591.3|17671.3|17591.3|17670.01|17590.01|9
1722204220000|2024-07-28 22:03:40|17670.77|17590.77|17673.33|17593.33|17673.33|17593.33|17670.38|17590.38|10
1722204230000|2024-07-28 22:03:50|17673.25|17593.25|17672.6|17592.6|17673.66|17593.66|17672.6|17592.6|9
1722204240000|2024-07-28 22:04:00|17672.33|17592.33|17672.74|17592.74|17672.74|17592.74|17671.64|17591.64|10
1722204250000|2024-07-28 22:04:10|17672.68|17592.68|17673.65|17593.65|17674.02|17594.02|17672.68|17592.68|10
1722204260000|2024-07-28 22:04:20|17673.54|17593.54|17678.2|17598.2|17678.2|17598.2|17673.54|17593.54|10
1722204270000|2024-07-28 22:04:30|17678.12|17598.12|17676.06|17596.06|17678.12|17598.12|17676.06|17596.06|10
1722204280000|2024-07-28 22:04:40|17676.11|17596.11|17674.14|17594.14|17676.27|17596.27|17674.14|17594.14|10
1722204290000|2024-07-28 22:04:50|17674.11|17594.11|17671.61|17591.61|17674.11|17594.11|17671.55|17591.55|10
1722204300000|2024-07-28 22:05:00|17671.6|17591.6|17671.73|17591.73|17672.03|17592.03|17670.92|17590.92|10
1722204310000|2024-07-28 22:05:10|17671.91|17591.91|17671.91|17591.91|17671.99|17591.99|17670.92|17590.92|9
1722204320000|2024-07-28 22:05:20|17671.83|17591.83|17671.56|17591.56|17672.06|17592.06|17671.56|17591.56|9
1722204330000|2024-07-28 22:05:30|17671.58|17591.58|17668.52|17588.52|17671.58|17591.58|17668.52|17588.52|10
1722204340000|2024-07-28 22:05:40|17668.45|17588.45|17667.08|17587.08|17668.61|17588.61|17667.08|17587.08|10
1722204350000|2024-07-28 22:05:50|17664.28|17584.28|17662.37|17582.37|17664.28|17584.28|17662.37|17582.37|10
1722204360000|2024-07-28 22:06:00|17663.14|17583.14|17663.36|17583.36|17663.95|17583.95|17663.14|17583.14|9
1722204370000|2024-07-28 22:06:10|17662.69|17582.69|17661.48|17581.48|17662.82|17582.82|17661.48|17581.48|10
1722204380000|2024-07-28 22:06:20|17661.1|17581.1|17659.25|17579.25|17661.1|17581.1|17658.95|17578.95|10
1722204390000|2024-07-28 22:06:30|17659.34|17579.34|17656.58|17576.58|17659.38|17579.38|17656.55|17576.55|10
1722204400000|2024-07-28 22:06:40|17656.54|17576.54|17656.58|17576.58|17656.71|17576.71|17656.52|17576.52|8
1722204410000|2024-07-28 22:06:50|17656.23|17576.23|17656.34|17576.34|17656.45|17576.45|17655.28|17575.28|10
1722204420000|2024-07-28 22:07:00|17656.38|17576.38|17657.73|17577.73|17657.73|17577.73|17656.38|17576.38|10
1722204430000|2024-07-28 22:07:10|17657.74|17577.74|17658.35|17578.35|17658.35|17578.35|17657.45|17577.45|8
1722204440000|2024-07-28 22:07:20|17659.06|17579.06|17658.44|17578.44|17659.18|17579.18|17658.44|17578.44|10
1722204450000|2024-07-28 22:07:30|17658.29|17578.29|17658.71|17578.71|17658.71|17578.71|17658.2|17578.2|9
1722204460000|2024-07-28 22:07:40|17659.76|17579.76|17661.02|17581.02|17661.26|17581.26|17659.76|17579.76|10
1722204470000|2024-07-28 22:07:50|17661.15|17581.15|17660.77|17580.77|17661.15|17581.15|17660.66|17580.66|10
1722204480000|2024-07-28 22:08:00|17660.75|17580.75|17661.09|17581.09|17661.09|17581.09|17660.75|17580.75|10
1722204490000|2024-07-28 22:08:10|17661.75|17581.75|17661.38|17581.38|17662.2|17582.2|17661.36|17581.36|10
1722204500000|2024-07-28 22:08:20|17660.93|17580.93|17660.85|17580.85|17661.01|17581.01|17660.73|17580.73|10
1722204510000|2024-07-28 22:08:30|17660.62|17580.62|17655.38|17575.38|17660.62|17580.62|17655.38|17575.38|8
1722204520000|2024-07-28 22:08:40|17655.24|17575.24|17649.5|17569.5|17655.24|17575.24|17649.5|17569.5|10
1722204530000|2024-07-28 22:08:50|17649.48|17569.48|17648.96|17568.96|17649.48|17569.48|17648.95|17568.95|8
1722204540000|2024-07-28 22:09:00|17647.84|17567.84|17645.95|17565.95|17647.84|17567.84|17645.95|17565.95|9
1722204550000|2024-07-28 22:09:10|17644.99|17564.99|17643.53|17563.53|17644.99|17564.99|17643.37|17563.37|10
1722204560000|2024-07-28 22:09:20|17643.56|17563.56|17636.58|17556.58|17643.56|17563.56|17636.58|17556.58|10
1722204570000|2024-07-28 22:09:30|17636.59|17556.59|17636.61|17556.61|17636.92|17556.92|17636.59|17556.59|10
1722204580000|2024-07-28 22:09:40|17636.6|17556.6|17635.86|17555.86|17636.63|17556.63|17635.52|17555.52|9
1722204590000|2024-07-28 22:09:50|17635.8|17555.8|17636.85|17556.85|17636.85|17556.85|17635.8|17555.8|10
1722204600000|2024-07-28 22:10:00|17636.9|17556.9|17644.67|17564.67|17644.67|17564.67|17636.9|17556.9|10
1722204610000|2024-07-28 22:10:10|17645.03|17565.03|17644.66|17564.66|17645.52|17565.52|17644.64|17564.64|9
1722204620000|2024-07-28 22:10:20|17643.96|17563.96|17642.3|17562.3|17644.19|17564.19|17642.3|17562.3|10
1722204630000|2024-07-28 22:10:30|17642.26|17562.26|17640.21|17560.21|17642.26|17562.26|17639.59|17559.59|10
1722204640000|2024-07-28 22:10:40|17639.98|17559.98|17639.9|17559.9|17639.98|17559.98|17639.43|17559.43|9
1722204650000|2024-07-28 22:10:50|17639.73|17559.73|17639.87|17559.87|17640.07|17560.07|17638.4|17558.4|10
1722204660000|2024-07-28 22:11:00|17639.76|17559.76|17640.23|17560.23|17640.23|17560.23|17639.3|17559.3|8
1722204670000|2024-07-28 22:11:10|17640.58|17560.58|17641.46|17561.46|17641.5|17561.5|17640.58|17560.58|8
1722204680000|2024-07-28 22:11:20|17641.3|17561.3|17642.55|17562.55|17642.55|17562.55|17641.06|17561.06|10
1722204690000|2024-07-28 22:11:30|17643.34|17563.34|17645.41|17565.41|17645.41|17565.41|17643.34|17563.34|10
1722204700000|2024-07-28 22:11:40|17645.27|17565.27|17647.72|17567.72|17648.22|17568.22|17645.27|17565.27|10
1722204710000|2024-07-28 22:11:50|17647.67|17567.67|17646.38|17566.38|17647.67|17567.67|17646|17566|10
1722204720000|2024-07-28 22:12:00|17646.32|17566.32|17649.46|17569.46|17649.46|17569.46|17646.32|17566.32|10
1722204730000|2024-07-28 22:12:10|17649.63|17569.63|17648.61|17568.61|17650.03|17570.03|17648.44|17568.44|9
1722204740000|2024-07-28 22:12:20|17648.42|17568.42|17646.49|17566.49|17648.84|17568.84|17646.49|17566.49|9
1722204750000|2024-07-28 22:12:30|17645.66|17565.66|17644.73|17564.73|17645.66|17565.66|17644.21|17564.21|10
1722204760000|2024-07-28 22:12:40|17644.61|17564.61|17646|17566|17646.68|17566.68|17644.61|17564.61|9
1722204770000|2024-07-28 22:12:50|17645.8|17565.8|17645.81|17565.81|17646.01|17566.01|17645.8|17565.8|6
1722204780000|2024-07-28 22:13:00|17645.8|17565.8|17644.52|17564.52|17645.81|17565.81|17644.2|17564.2|9
1722204790000|2024-07-28 22:13:10|17644.51|17564.51|17645.18|17565.18|17645.24|17565.24|17644.51|17564.51|9
1722204800000|2024-07-28 22:13:20|17645.2|17565.2|17645.96|17565.96|17646.19|17566.19|17645.2|17565.2|9
1722204810000|2024-07-28 22:13:30|17646.11|17566.11|17647.62|17567.62|17647.62|17567.62|17646|17566|10
1722204820000|2024-07-28 22:13:40|17647.76|17567.76|17647.52|17567.52|17647.91|17567.91|17647.41|17567.41|8
1722204830000|2024-07-28 22:13:50|17647.66|17567.66|17648.44|17568.44|17648.52|17568.52|17647.66|17567.66|7
1722204840000|2024-07-28 22:14:00|17648.48|17568.48|17649.09|17569.09|17649.38|17569.38|17648.48|17568.48|10
1722204850000|2024-07-28 22:14:10|17648.57|17568.57|17647.59|17567.59|17648.57|17568.57|17647.59|17567.59|10
1722204860000|2024-07-28 22:14:20|17647.6|17567.6|17647.47|17567.47|17647.63|17567.63|17647.46|17567.46|10
1722204870000|2024-07-28 22:14:30|17647.34|17567.34|17646.91|17566.91|17647.68|17567.68|17646.88|17566.88|10
1722204880000|2024-07-28 22:14:40|17646.9|17566.9|17646.67|17566.67|17646.93|17566.93|17646.67|17566.67|10
1722204890000|2024-07-28 22:14:50|17646.11|17566.11|17645.98|17565.98|17646.11|17566.11|17645.77|17565.77|9
1722204900000|2024-07-28 22:15:00|17645.95|17565.95|17647.6|17567.6|17648.27|17568.27|17645.95|17565.95|10
1722204910000|2024-07-28 22:15:10|17647.53|17567.53|17649.03|17569.03|17649.03|17569.03|17647.03|17567.03|9
1722204920000|2024-07-28 22:15:20|17649.02|17569.02|17652.09|17572.09|17652.09|17572.09|17649.02|17569.02|10
1722204930000|2024-07-28 22:15:30|17653.03|17573.03|17654.28|17574.28|17654.78|17574.78|17653.03|17573.03|10
1722204940000|2024-07-28 22:15:40|17654.22|17574.22|17654.82|17574.82|17655.51|17575.51|17654.01|17574.01|10
1722204950000|2024-07-28 22:15:50|17654.64|17574.64|17653.58|17573.58|17654.65|17574.65|17653.58|17573.58|10
1722204960000|2024-07-28 22:16:00|17653.56|17573.56|17652.88|17572.88|17653.57|17573.57|17652.88|17572.88|8
1722204970000|2024-07-28 22:16:10|17652.68|17572.68|17651.51|17571.51|17653.57|17573.57|17651.51|17571.51|10
1722204980000|2024-07-28 22:16:20|17651.49|17571.49|17650.12|17570.12|17651.49|17571.49|17650.12|17570.12|10
1722204990000|2024-07-28 22:16:30|17649.03|17569.03|17648.08|17568.08|17650.09|17570.09|17647.79|17567.79|10
1722205000000|2024-07-28 22:16:40|17647.46|17567.46|17647.84|17567.84|17648.49|17568.49|17647.17|17567.17|10
1722205010000|2024-07-28 22:16:50|17647.94|17567.94|17647.11|17567.11|17647.94|17567.94|17647.11|17567.11|10
1722205020000|2024-07-28 22:17:00|17646.87|17566.87|17647.64|17567.64|17647.79|17567.79|17646.87|17566.87|10
1722205030000|2024-07-28 22:17:10|17647.23|17567.23|17646.5|17566.5|17647.23|17567.23|17646.39|17566.39|10
1722205040000|2024-07-28 22:17:20|17646.41|17566.41|17645.59|17565.59|17646.43|17566.43|17645.57|17565.57|9
1722205050000|2024-07-28 22:17:30|17645.31|17565.31|17645.92|17565.92|17645.92|17565.92|17644.35|17564.35|9
1722205060000|2024-07-28 22:17:40|17645.84|17565.84|17645.12|17565.12|17645.84|17565.84|17645.12|17565.12|9
1722205070000|2024-07-28 22:17:50|17644.96|17564.96|17638.6|17558.6|17644.96|17564.96|17638.6|17558.6|10
1722205080000|2024-07-28 22:18:00|17638.45|17558.45|17633.63|17553.63|17638.45|17558.45|17633.63|17553.63|10
1722205090000|2024-07-28 22:18:10|17632.76|17552.76|17624.95|17544.95|17632.76|17552.76|17624.95|17544.95|10
1722205100000|2024-07-28 22:18:20|17624.67|17544.67|17624.9|17544.9|17625.87|17545.87|17624.67|17544.67|10
1722205110000|2024-07-28 22:18:30|17624.46|17544.46|17623.55|17543.55|17624.46|17544.46|17623.55|17543.55|10
1722205120000|2024-07-28 22:18:40|17622.63|17542.63|17629.53|17549.53|17629.53|17549.53|17622.46|17542.46|10
1722205130000|2024-07-28 22:18:50|17629.56|17549.56|17630.14|17550.14|17630.21|17550.21|17629.55|17549.55|10
1722205140000|2024-07-28 22:19:00|17629.85|17549.85|17624.24|17544.24|17631.4|17551.4|17624.23|17544.23|9
1722205150000|2024-07-28 22:19:10|17624.26|17544.26|17625.69|17545.69|17625.69|17545.69|17624.22|17544.22|10
1722205160000|2024-07-28 22:19:20|17625.7|17545.7|17624.83|17544.83|17625.71|17545.71|17624.46|17544.46|9
1722205170000|2024-07-28 22:19:30|17624.75|17544.75|17622.06|17542.06|17624.75|17544.75|17621.96|17541.96|10
1722205180000|2024-07-28 22:19:40|17621.76|17541.76|17619.94|17539.94|17621.76|17541.76|17619.94|17539.94|10
1722205190000|2024-07-28 22:19:50|17618.42|17538.42|17620.48|17540.48|17623|17543|17617.68|17537.68|10
1722205200000|2024-07-28 22:20:00|17619.18|17539.18|17618.53|17538.53|17620.59|17540.59|17618.53|17538.53|10
1722205210000|2024-07-28 22:20:10|17618.54|17538.54|17614.69|17534.69|17618.54|17538.54|17613.22|17533.22|10
1722205220000|2024-07-28 22:20:20|17614.74|17534.74|17613.63|17533.63|17614.79|17534.79|17613.54|17533.54|10
1722205230000|2024-07-28 22:20:30|17613.79|17533.79|17613.25|17533.25|17613.98|17533.98|17613.25|17533.25|10
1722205240000|2024-07-28 22:20:40|17612.77|17532.77|17612.11|17532.11|17612.77|17532.77|17612.06|17532.06|8
1722205250000|2024-07-28 22:20:50|17611.97|17531.97|17611.21|17531.21|17611.97|17531.97|17611.1|17531.1|9
1722205260000|2024-07-28 22:21:00|17611.51|17531.51|17614.18|17534.18|17614.54|17534.54|17611.51|17531.51|10
1722205270000|2024-07-28 22:21:10|17615.21|17535.21|17616.39|17536.39|17616.75|17536.75|17615.21|17535.21|10
1722205280000|2024-07-28 22:21:20|17616.4|17536.4|17617.86|17537.86|17617.86|17537.86|17616.4|17536.4|10
1722205290000|2024-07-28 22:21:30|17618.14|17538.14|17619.02|17539.02|17619.02|17539.02|17618.14|17538.14|9
1722205300000|2024-07-28 22:21:40|17619|17539|17621.58|17541.58|17621.74|17541.74|17619|17539|10
1722205310000|2024-07-28 22:21:50|17621.66|17541.66|17622.23|17542.23|17622.9|17542.9|17621.66|17541.66|10
1722205320000|2024-07-28 22:22:00|17623.84|17543.84|17622.63|17542.63|17624.22|17544.22|17622.63|17542.63|10
1722205330000|2024-07-28 22:22:10|17622.75|17542.75|17625.24|17545.24|17625.24|17545.24|17622.47|17542.47|10
1722205340000|2024-07-28 22:22:20|17624.83|17544.83|17624.67|17544.67|17624.88|17544.88|17624.17|17544.17|10
1722205350000|2024-07-28 22:22:30|17624.99|17544.99|17623.65|17543.65|17625.32|17545.32|17623.65|17543.65|9
1722205360000|2024-07-28 22:22:40|17623.76|17543.76|17624.8|17544.8|17625.2|17545.2|17623.42|17543.42|9
1722205370000|2024-07-28 22:22:50|17624.42|17544.42|17623.59|17543.59|17624.44|17544.44|17623.59|17543.59|9
1722205380000|2024-07-28 22:23:00|17623.56|17543.56|17622.52|17542.52|17623.56|17543.56|17622.16|17542.16|10
1722205390000|2024-07-28 22:23:10|17622.59|17542.59|17626.73|17546.73|17627.04|17547.04|17622.59|17542.59|10
1722205400000|2024-07-28 22:23:20|17626.6|17546.6|17627.41|17547.41|17627.45|17547.45|17626.6|17546.6|8
1722205410000|2024-07-28 22:23:30|17627.22|17547.22|17627.51|17547.51|17627.51|17547.51|17626.01|17546.01|8
1722205420000|2024-07-28 22:23:40|17627.55|17547.55|17628.48|17548.48|17628.83|17548.83|17627.55|17547.55|8
1722205430000|2024-07-28 22:23:50|17628.68|17548.68|17630.57|17550.57|17630.61|17550.61|17628.57|17548.57|9
1722205440000|2024-07-28 22:24:00|17630.92|17550.92|17632.83|17552.83|17632.99|17552.99|17630.92|17550.92|10
1722205450000|2024-07-28 22:24:10|17632.82|17552.82|17635.3|17555.3|17635.3|17555.3|17632.82|17552.82|9
1722205460000|2024-07-28 22:24:20|17635.54|17555.54|17636.32|17556.32|17636.39|17556.39|17635.54|17555.54|10
1722205470000|2024-07-28 22:24:30|17636.33|17556.33|17635.63|17555.63|17636.34|17556.34|17635.36|17555.36|9
1722205480000|2024-07-28 22:24:40|17635.39|17555.39|17637.16|17557.16|17637.2|17557.2|17635.39|17555.39|10
1722205490000|2024-07-28 22:24:50|17637.22|17557.22|17631.09|17551.09|17637.32|17557.32|17630.51|17550.51|10
1722205500000|2024-07-28 22:25:00|17631.2|17551.2|17632.74|17552.74|17632.74|17552.74|17631.15|17551.15|10
1722205510000|2024-07-28 22:25:10|17632.46|17552.46|17634.32|17554.32|17634.74|17554.74|17632.46|17552.46|10
1722205520000|2024-07-28 22:25:20|17634.25|17554.25|17635.15|17555.15|17635.15|17555.15|17634.25|17554.25|9
1722205530000|2024-07-28 22:25:30|17635.11|17555.11|17640.39|17560.39|17640.39|17560.39|17635.11|17555.11|10
1722205540000|2024-07-28 22:25:40|17640.45|17560.45|17641.55|17561.55|17641.55|17561.55|17640.01|17560.01|10
1722205550000|2024-07-28 22:25:50|17641.61|17561.61|17643.28|17563.28|17643.6|17563.6|17641.54|17561.54|8
1722205560000|2024-07-28 22:26:00|17643.54|17563.54|17644.76|17564.76|17644.76|17564.76|17643.54|17563.54|10
1722205570000|2024-07-28 22:26:10|17644.8|17564.8|17646.23|17566.23|17646.29|17566.29|17644.3|17564.3|10
1722205580000|2024-07-28 22:26:20|17646.76|17566.76|17648.42|17568.42|17648.42|17568.42|17646.76|17566.76|9
1722205590000|2024-07-28 22:26:30|17648.54|17568.54|17649.93|17569.93|17649.97|17569.97|17648.54|17568.54|10
1722205600000|2024-07-28 22:26:40|17650.41|17570.41|17651.3|17571.3|17651.43|17571.43|17650.41|17570.41|9
1722205610000|2024-07-28 22:26:50|17651.69|17571.69|17651.41|17571.41|17652.71|17572.71|17651.41|17571.41|10
1722205620000|2024-07-28 22:27:00|17651|17571|17650.39|17570.39|17651.07|17571.07|17650.38|17570.38|10
1722205630000|2024-07-28 22:27:10|17650.37|17570.37|17649.86|17569.86|17650.56|17570.56|17649.62|17569.62|9
1722205640000|2024-07-28 22:27:20|17649.85|17569.85|17649.47|17569.47|17649.85|17569.85|17648.8|17568.8|10
1722205650000|2024-07-28 22:27:30|17649.1|17569.1|17648.95|17568.95|17649.12|17569.12|17648.8|17568.8|9
1722205660000|2024-07-28 22:27:40|17648.97|17568.97|17650.06|17570.06|17650.06|17570.06|17648.85|17568.85|7
1722205670000|2024-07-28 22:27:50|17650.09|17570.09|17655.15|17575.15|17655.15|17575.15|17650.09|17570.09|9
1722205680000|2024-07-28 22:28:00|17655.16|17575.16|17655.84|17575.84|17655.84|17575.84|17655.16|17575.16|10
1722205690000|2024-07-28 22:28:10|17655.88|17575.88|17663.75|17583.75|17663.75|17583.75|17655.88|17575.88|10
1722205700000|2024-07-28 22:28:20|17663.65|17583.65|17664.78|17584.78|17664.78|17584.78|17663.65|17583.65|9
1722205710000|2024-07-28 22:28:30|17664.79|17584.79|17666.91|17586.91|17667.37|17587.37|17664.79|17584.79|9
1722205720000|2024-07-28 22:28:40|17667.02|17587.02|17668.22|17588.22|17668.22|17588.22|17667.02|17587.02|9
1722205730000|2024-07-28 22:28:50|17668.26|17588.26|17668.34|17588.34|17668.34|17588.34|17667.73|17587.73|9
1722205740000|2024-07-28 22:29:00|17668|17588|17666.87|17586.87|17668|17588|17666.87|17586.87|10
1722205750000|2024-07-28 22:29:10|17666.71|17586.71|17668.11|17588.11|17668.11|17588.11|17666.71|17586.71|10
1722205760000|2024-07-28 22:29:20|17668.55|17588.55|17669.24|17589.24|17669.24|17589.24|17668.55|17588.55|10
1722205770000|2024-07-28 22:29:30|17669.12|17589.12|17668.67|17588.67|17669.34|17589.34|17668.67|17588.67|10
1722205780000|2024-07-28 22:29:40|17668.52|17588.52|17669|17589|17669|17589|17668.52|17588.52|8
1722205790000|2024-07-28 22:29:50|17668.99|17588.99|17668.24|17588.24|17668.99|17588.99|17668.18|17588.18|9
1722205800000|2024-07-28 22:30:00|17668.2|17588.2|17671.44|17591.44|17671.44|17591.44|17668.2|17588.2|10
1722205810000|2024-07-28 22:30:10|17670.95|17590.95|17672.2|17592.2|17672.2|17592.2|17670.85|17590.85|10
1722205820000|2024-07-28 22:30:20|17672.18|17592.18|17673.35|17593.35|17673.35|17593.35|17671.52|17591.52|10
1722205830000|2024-07-28 22:30:30|17673.59|17593.59|17674.13|17594.13|17674.57|17594.57|17673.59|17593.59|10
1722205840000|2024-07-28 22:30:40|17673.96|17593.96|17669.32|17589.32|17674.15|17594.15|17669.32|17589.32|10
1722205850000|2024-07-28 22:30:50|17668.35|17588.35|17665.17|17585.17|17668.35|17588.35|17664.85|17584.85|9
1722205860000|2024-07-28 22:31:00|17665.06|17585.06|17663.08|17583.08|17665.06|17585.06|17663.08|17583.08|10
1722205870000|2024-07-28 22:31:10|17662.97|17582.97|17663.39|17583.39|17663.39|17583.39|17662.78|17582.78|10
1722205880000|2024-07-28 22:31:20|17663.53|17583.53|17662.39|17582.39|17663.69|17583.69|17662.39|17582.39|10
1722205890000|2024-07-28 22:31:30|17662.4|17582.4|17658.51|17578.51|17662.4|17582.4|17658.51|17578.51|7
1722205900000|2024-07-28 22:31:40|17658.29|17578.29|17659.04|17579.04|17659.44|17579.44|17657.81|17577.81|10
1722205910000|2024-07-28 22:31:50|17659.11|17579.11|17658.76|17578.76|17659.62|17579.62|17658.76|17578.76|9
1722205920000|2024-07-28 22:32:00|17658.71|17578.71|17657.46|17577.46|17658.71|17578.71|17657.23|17577.23|10
1722205930000|2024-07-28 22:32:10|17657.52|17577.52|17656.77|17576.77|17657.61|17577.61|17656.77|17576.77|10
1722205940000|2024-07-28 22:32:20|17656.67|17576.67|17655.96|17575.96|17657.41|17577.41|17655.96|17575.96|10
1722205950000|2024-07-28 22:32:30|17655.84|17575.84|17655.72|17575.72|17656.3|17576.3|17655.72|17575.72|10
1722205970000|2024-07-28 22:32:50|17655.91|17575.91|17652.42|17572.42|17655.99|17575.99|17652.41|17572.41|13
1722205980000|2024-07-28 22:33:00|17652.43|17572.43|17655.04|17575.04|17655.04|17575.04|17652.16|17572.16|10
1722205990000|2024-07-28 22:33:10|17655.02|17575.02|17656.29|17576.29|17656.32|17576.32|17655.02|17575.02|10
1722206000000|2024-07-28 22:33:20|17656.73|17576.73|17655.37|17575.37|17656.73|17576.73|17655.2|17575.2|10
1722206010000|2024-07-28 22:33:30|17655.35|17575.35|17654.3|17574.3|17655.37|17575.37|17654.09|17574.09|10
1722206020000|2024-07-28 22:33:40|17654.61|17574.61|17651.39|17571.39|17654.63|17574.63|17651.39|17571.39|10
1722206030000|2024-07-28 22:33:50|17648.75|17568.75|17646.48|17566.48|17648.75|17568.75|17646.48|17566.48|10
1722206040000|2024-07-28 22:34:00|17646.61|17566.61|17645.78|17565.78|17646.91|17566.91|17645.78|17565.78|9
1722206050000|2024-07-28 22:34:10|17645.83|17565.83|17643.99|17563.99|17645.83|17565.83|17643.99|17563.99|10
1722206060000|2024-07-28 22:34:20|17643.98|17563.98|17642.59|17562.59|17643.98|17563.98|17642.59|17562.59|10
1722206070000|2024-07-28 22:34:30|17642.55|17562.55|17642.11|17562.11|17642.55|17562.55|17641.96|17561.96|10
1722206080000|2024-07-28 22:34:40|17642.52|17562.52|17640.59|17560.59|17642.52|17562.52|17640.59|17560.59|8
1722206090000|2024-07-28 22:34:50|17640.39|17560.39|17636.02|17556.02|17640.39|17560.39|17636.02|17556.02|10
1722206100000|2024-07-28 22:35:00|17636.08|17556.08|17636.77|17556.77|17637|17557|17636.02|17556.02|10
1722206110000|2024-07-28 22:35:10|17636.53|17556.53|17634.55|17554.55|17636.63|17556.63|17634.55|17554.55|9
1722206120000|2024-07-28 22:35:20|17634.5|17554.5|17633.95|17553.95|17634.5|17554.5|17633.95|17553.95|10
1722206130000|2024-07-28 22:35:30|17633.93|17553.93|17631.44|17551.44|17633.93|17553.93|17631.44|17551.44|10
1722206140000|2024-07-28 22:35:40|17631.46|17551.46|17632.41|17552.41|17632.72|17552.72|17631.41|17551.41|10
1722206150000|2024-07-28 22:35:50|17632.83|17552.83|17635.8|17555.8|17635.93|17555.93|17632.83|17552.83|10
1722206160000|2024-07-28 22:36:00|17636.04|17556.04|17634.48|17554.48|17636.04|17556.04|17634.48|17554.48|10
1722206170000|2024-07-28 22:36:10|17634.5|17554.5|17636.32|17556.32|17636.32|17556.32|17634.46|17554.46|10
1722206180000|2024-07-28 22:36:20|17636.58|17556.58|17637.94|17557.94|17638.06|17558.06|17636.58|17556.58|9
1722206190000|2024-07-28 22:36:30|17637.68|17557.68|17637.47|17557.47|17637.69|17557.69|17636.99|17556.99|9
1722206200000|2024-07-28 22:36:40|17637.14|17557.14|17637.4|17557.4|17637.4|17557.4|17636.31|17556.31|10
1722206210000|2024-07-28 22:36:50|17637.09|17557.09|17635.52|17555.52|17637.09|17557.09|17635.52|17555.52|10
1722206220000|2024-07-28 22:37:00|17635.56|17555.56|17634.38|17554.38|17635.95|17555.95|17634.38|17554.38|10
1722206230000|2024-07-28 22:37:10|17635.31|17555.31|17631.51|17551.51|17635.75|17555.75|17631.51|17551.51|10
1722206240000|2024-07-28 22:37:20|17631.35|17551.35|17629.61|17549.61|17631.35|17551.35|17629.61|17549.61|9
1722206250000|2024-07-28 22:37:30|17629.16|17549.16|17628.02|17548.02|17629.33|17549.33|17628.02|17548.02|10
1722206260000|2024-07-28 22:37:40|17627.99|17547.99|17626.21|17546.21|17627.99|17547.99|17626.21|17546.21|10
1722206270000|2024-07-28 22:37:50|17626.15|17546.15|17626.18|17546.18|17626.59|17546.59|17626|17546|10
1722206280000|2024-07-28 22:38:00|17625.84|17545.84|17620.64|17540.64|17625.84|17545.84|17620.64|17540.64|10
1722206290000|2024-07-28 22:38:10|17620.62|17540.62|17620.89|17540.89|17620.89|17540.89|17620.36|17540.36|10
1722206300000|2024-07-28 22:38:20|17620.73|17540.73|17620.07|17540.07|17620.97|17540.97|17620.07|17540.07|10
1722206310000|2024-07-28 22:38:30|17620.3|17540.3|17620.14|17540.14|17620.53|17540.53|17620.14|17540.14|9
1722206320000|2024-07-28 22:38:40|17620.33|17540.33|17620.7|17540.7|17620.96|17540.96|17620.33|17540.33|10
1722206330000|2024-07-28 22:38:50|17620.82|17540.82|17620.99|17540.99|17621.24|17541.24|17620.82|17540.82|9
1722206340000|2024-07-28 22:39:00|17621.09|17541.09|17620.69|17540.69|17621.09|17541.09|17620.43|17540.43|10
1722206350000|2024-07-28 22:39:10|17620.97|17540.97|17621.2|17541.2|17621.57|17541.57|17620.97|17540.97|8
1722206360000|2024-07-28 22:39:20|17621.21|17541.21|17622.12|17542.12|17622.12|17542.12|17621.21|17541.21|8
1722206370000|2024-07-28 22:39:30|17622.59|17542.59|17624.04|17544.04|17624.04|17544.04|17622.59|17542.59|9
1722206380000|2024-07-28 22:39:40|17624.29|17544.29|17625.79|17545.79|17625.79|17545.79|17624.27|17544.27|10
1722206390000|2024-07-28 22:39:50|17625.99|17545.99|17626.59|17546.59|17626.8|17546.8|17625.99|17545.99|8
1722206400000|2024-07-28 22:40:00|17626.44|17546.44|17626.84|17546.84|17627.07|17547.07|17624.97|17544.97|10
1722206410000|2024-07-28 22:40:10|17626.86|17546.86|17626.45|17546.45|17626.9|17546.9|17625.06|17545.06|8
1722206420000|2024-07-28 22:40:20|17626.62|17546.62|17626.73|17546.73|17627.23|17547.23|17626.62|17546.62|10
1722206430000|2024-07-28 22:40:30|17626.87|17546.87|17626.59|17546.59|17627.15|17547.15|17626.59|17546.59|8
1722206440000|2024-07-28 22:40:40|17626.65|17546.65|17626.57|17546.57|17626.92|17546.92|17626.57|17546.57|9
1722206450000|2024-07-28 22:40:50|17626.82|17546.82|17625.32|17545.32|17626.82|17546.82|17625.32|17545.32|10
1722206460000|2024-07-28 22:41:00|17625.21|17545.21|17624.33|17544.33|17625.21|17545.21|17624.33|17544.33|10
1722206470000|2024-07-28 22:41:10|17624.32|17544.32|17624.33|17544.33|17624.92|17544.92|17624.23|17544.23|10
1722206480000|2024-07-28 22:41:20|17624.25|17544.25|17623.44|17543.44|17624.25|17544.25|17622.66|17542.66|10
1722206490000|2024-07-28 22:41:30|17623.54|17543.54|17623.85|17543.85|17623.85|17543.85|17623.14|17543.14|10
1722206500000|2024-07-28 22:41:40|17624.36|17544.36|17623.59|17543.59|17624.92|17544.92|17623.59|17543.59|10
1722206510000|2024-07-28 22:41:50|17623.63|17543.63|17624.23|17544.23|17624.61|17544.61|17623.63|17543.63|10
1722206520000|2024-07-28 22:42:00|17624.27|17544.27|17624.54|17544.54|17624.61|17544.61|17624.27|17544.27|10
1722206530000|2024-07-28 22:42:10|17624.63|17544.63|17624.62|17544.62|17625.01|17545.01|17624.62|17544.62|9
1722206540000|2024-07-28 22:42:20|17624.77|17544.77|17622|17542|17624.77|17544.77|17622|17542|10
1722206550000|2024-07-28 22:42:30|17621.82|17541.82|17622.76|17542.76|17622.76|17542.76|17621.49|17541.49|9
1722206560000|2024-07-28 22:42:40|17622.77|17542.77|17622.18|17542.18|17622.77|17542.77|17622.18|17542.18|9
1722206570000|2024-07-28 22:42:50|17621.83|17541.83|17621.49|17541.49|17622.12|17542.12|17621.45|17541.45|10
1722206580000|2024-07-28 22:43:00|17621.29|17541.29|17620.54|17540.54|17621.32|17541.32|17620.54|17540.54|10
1722206590000|2024-07-28 22:43:10|17620.17|17540.17|17619.71|17539.71|17620.2|17540.2|17619.69|17539.69|9
1722206600000|2024-07-28 22:43:20|17619.76|17539.76|17619.65|17539.65|17619.85|17539.85|17619.65|17539.65|8
1722206610000|2024-07-28 22:43:30|17620.22|17540.22|17621.84|17541.84|17621.84|17541.84|17620.16|17540.16|9
1722206620000|2024-07-28 22:43:40|17621.85|17541.85|17623.98|17543.98|17623.98|17543.98|17621.85|17541.85|9
1722206630000|2024-07-28 22:43:50|17624.14|17544.14|17624.74|17544.74|17624.74|17544.74|17624.11|17544.11|9
1722206640000|2024-07-28 22:44:00|17624.6|17544.6|17624.08|17544.08|17624.6|17544.6|17624.08|17544.08|9
1722206650000|2024-07-28 22:44:10|17623.88|17543.88|17623.69|17543.69|17624.36|17544.36|17623.69|17543.69|10
1722206660000|2024-07-28 22:44:20|17623.71|17543.71|17624.33|17544.33|17624.44|17544.44|17623.71|17543.71|8
1722206670000|2024-07-28 22:44:30|17624.32|17544.32|17624.04|17544.04|17624.32|17544.32|17624.04|17544.04|8
1722206680000|2024-07-28 22:44:40|17623.98|17543.98|17623.83|17543.83|17623.98|17543.98|17623.69|17543.69|9
1722206690000|2024-07-28 22:44:50|17623.78|17543.78|17623.69|17543.69|17623.78|17543.78|17623.66|17543.66|8
1722206700000|2024-07-28 22:45:00|17623.68|17543.68|17626.3|17546.3|17626.3|17546.3|17623.11|17543.11|9
1722206710000|2024-07-28 22:45:10|17626.12|17546.12|17625.53|17545.53|17626.44|17546.44|17625.53|17545.53|10
1722206720000|2024-07-28 22:45:20|17625.44|17545.44|17625.6|17545.6|17625.6|17545.6|17625.41|17545.41|9
1722206730000|2024-07-28 22:45:30|17625.69|17545.69|17626.68|17546.68|17626.9|17546.9|17625.69|17545.69|10
1722206740000|2024-07-28 22:45:40|17626.88|17546.88|17625.03|17545.03|17626.88|17546.88|17623.54|17543.54|10
1722206750000|2024-07-28 22:45:50|17624.71|17544.71|17622.74|17542.74|17624.81|17544.81|17622.65|17542.65|10
1722206760000|2024-07-28 22:46:00|17622.99|17542.99|17623.94|17543.94|17624.15|17544.15|17622.99|17542.99|10
1722206770000|2024-07-28 22:46:10|17624.28|17544.28|17624.23|17544.23|17624.44|17544.44|17623.99|17543.99|9
1722206780000|2024-07-28 22:46:20|17623.76|17543.76|17621.91|17541.91|17623.79|17543.79|17621.91|17541.91|10
1722206790000|2024-07-28 22:46:30|17621.96|17541.96|17621.09|17541.09|17621.98|17541.98|17621.09|17541.09|8
1722206800000|2024-07-28 22:46:40|17621.14|17541.14|17620.89|17540.89|17621.14|17541.14|17620.78|17540.78|7
1722206810000|2024-07-28 22:46:50|17620.82|17540.82|17621.13|17541.13|17621.13|17541.13|17619.98|17539.98|6
1722206820000|2024-07-28 22:47:00|17621.56|17541.56|17619.2|17539.2|17621.79|17541.79|17619.2|17539.2|10
1722206830000|2024-07-28 22:47:10|17616.71|17536.71|17613.56|17533.56|17616.71|17536.71|17613.56|17533.56|9
1722206840000|2024-07-28 22:47:20|17611.74|17531.74|17605.53|17525.53|17611.74|17531.74|17605.53|17525.53|10
1722206850000|2024-07-28 22:47:30|17604.72|17524.72|17600.82|17520.82|17604.72|17524.72|17600.82|17520.82|10
1722206860000|2024-07-28 22:47:40|17601.17|17521.17|17598.69|17518.69|17601.18|17521.18|17597.34|17517.34|10
1722206870000|2024-07-28 22:47:50|17598.8|17518.8|17599.01|17519.01|17599.72|17519.72|17598.8|17518.8|10
1722206880000|2024-07-28 22:48:00|17599.1|17519.1|17597.81|17517.81|17599.1|17519.1|17597.81|17517.81|10
1722206890000|2024-07-28 22:48:10|17597.78|17517.78|17596.12|17516.12|17597.78|17517.78|17596.12|17516.12|10
1722206900000|2024-07-28 22:48:20|17596.18|17516.18|17597.57|17517.57|17597.57|17517.57|17595.68|17515.68|10
1722206910000|2024-07-28 22:48:30|17597.58|17517.58|17600.49|17520.49|17600.49|17520.49|17597.58|17517.58|10
1722206920000|2024-07-28 22:48:40|17600.6|17520.6|17600.71|17520.71|17600.71|17520.71|17600.29|17520.29|9
1722206930000|2024-07-28 22:48:50|17601.25|17521.25|17601.32|17521.32|17601.52|17521.52|17601.14|17521.14|10
1722206940000|2024-07-28 22:49:00|17601.81|17521.81|17602.38|17522.38|17602.38|17522.38|17601.81|17521.81|8
1722206950000|2024-07-28 22:49:10|17602.43|17522.43|17601.81|17521.81|17602.46|17522.46|17601.81|17521.81|10
1722206960000|2024-07-28 22:49:20|17601.76|17521.76|17603.52|17523.52|17603.52|17523.52|17601.76|17521.76|10
1722206970000|2024-07-28 22:49:30|17603.58|17523.58|17603.97|17523.97|17603.97|17523.97|17603.34|17523.34|10
1722206980000|2024-07-28 22:49:40|17604.66|17524.66|17606.31|17526.31|17606.31|17526.31|17604.63|17524.63|9
1722206990000|2024-07-28 22:49:50|17606.41|17526.41|17606.89|17526.89|17606.89|17526.89|17606.28|17526.28|8
1722207000000|2024-07-28 22:50:00|17606.88|17526.88|17604.42|17524.42|17606.88|17526.88|17604.08|17524.08|10
1722207010000|2024-07-28 22:50:10|17604.84|17524.84|17606.59|17526.59|17606.59|17526.59|17604.84|17524.84|10
1722207020000|2024-07-28 22:50:20|17606.7|17526.7|17606.88|17526.88|17607.14|17527.14|17606.61|17526.61|10
1722207030000|2024-07-28 22:50:30|17606.84|17526.84|17605.1|17525.1|17606.84|17526.84|17604.94|17524.94|10
1722207040000|2024-07-28 22:50:40|17605.16|17525.16|17606.84|17526.84|17606.84|17526.84|17605.16|17525.16|8
1722207050000|2024-07-28 22:50:50|17606.83|17526.83|17606.86|17526.86|17607.19|17527.19|17606.68|17526.68|9
1722207060000|2024-07-28 22:51:00|17606.76|17526.76|17606.69|17526.69|17607.04|17527.04|17606.69|17526.69|10
1722207070000|2024-07-28 22:51:10|17606.95|17526.95|17605.45|17525.45|17606.95|17526.95|17605.45|17525.45|10
1722207080000|2024-07-28 22:51:20|17605.39|17525.39|17608.11|17528.11|17608.11|17528.11|17604.81|17524.81|10
1722207090000|2024-07-28 22:51:30|17608.71|17528.71|17609.78|17529.78|17609.86|17529.86|17608.71|17528.71|10
1722207100000|2024-07-28 22:51:40|17610.35|17530.35|17608.56|17528.56|17610.35|17530.35|17608.56|17528.56|10
1722207110000|2024-07-28 22:51:50|17608.58|17528.58|17607.98|17527.98|17608.58|17528.58|17607.98|17527.98|9
1722207120000|2024-07-28 22:52:00|17607.02|17527.02|17606.44|17526.44|17607.39|17527.39|17606.44|17526.44|10
1722207130000|2024-07-28 22:52:10|17605.82|17525.82|17606.32|17526.32|17606.33|17526.33|17605.82|17525.82|10
1722207140000|2024-07-28 22:52:20|17606.28|17526.28|17607.11|17527.11|17607.27|17527.27|17606.21|17526.21|10
1722207150000|2024-07-28 22:52:30|17607.05|17527.05|17607.18|17527.18|17607.18|17527.18|17606.67|17526.67|10
1722207160000|2024-07-28 22:52:40|17607.33|17527.33|17606.66|17526.66|17607.33|17527.33|17606.66|17526.66|10
1722207170000|2024-07-28 22:52:50|17606.85|17526.85|17605.84|17525.84|17606.85|17526.85|17605.84|17525.84|10
1722207180000|2024-07-28 22:53:00|17605.78|17525.78|17603.96|17523.96|17606.02|17526.02|17603.96|17523.96|10
1722207190000|2024-07-28 22:53:10|17603.8|17523.8|17601.72|17521.72|17603.8|17523.8|17601.72|17521.72|10
1722207200000|2024-07-28 22:53:20|17602.2|17522.2|17600.81|17520.81|17602.25|17522.25|17600.81|17520.81|10
1722207210000|2024-07-28 22:53:30|17600.77|17520.77|17600.87|17520.87|17601.15|17521.15|17600.64|17520.64|9
1722207220000|2024-07-28 22:53:40|17600.4|17520.4|17600.58|17520.58|17600.58|17520.58|17600.31|17520.31|9
1722207230000|2024-07-28 22:53:50|17600.61|17520.61|17599.39|17519.39|17600.65|17520.65|17599.39|17519.39|9
1722207240000|2024-07-28 22:54:00|17598.99|17518.99|17598.14|17518.14|17599.35|17519.35|17597.97|17517.97|9
1722207250000|2024-07-28 22:54:10|17598.31|17518.31|17597.52|17517.52|17598.31|17518.31|17597.52|17517.52|9
1722207260000|2024-07-28 22:54:20|17597.51|17517.51|17596.62|17516.62|17597.95|17517.95|17596.62|17516.62|10
1722207270000|2024-07-28 22:54:30|17596.58|17516.58|17595.88|17515.88|17596.58|17516.58|17594.9|17514.9|9
1722207280000|2024-07-28 22:54:40|17595.94|17515.94|17600|17520|17600|17520|17595.94|17515.94|10
1722207290000|2024-07-28 22:54:50|17600.04|17520.04|17601.93|17521.93|17602.28|17522.28|17600.04|17520.04|10
1722207300000|2024-07-28 22:55:00|17602.26|17522.26|17602.74|17522.74|17602.85|17522.85|17602.26|17522.26|10
1722207310000|2024-07-28 22:55:10|17603.3|17523.3|17604.68|17524.68|17604.73|17524.73|17603.3|17523.3|10
1722207320000|2024-07-28 22:55:20|17604.72|17524.72|17607.15|17527.15|17607.15|17527.15|17604.54|17524.54|8
1722207330000|2024-07-28 22:55:30|17608.29|17528.29|17610.54|17530.54|17610.54|17530.54|17608.29|17528.29|9
1722207340000|2024-07-28 22:55:40|17611.3|17531.3|17615.29|17535.29|17615.29|17535.29|17611.3|17531.3|9
1722207350000|2024-07-28 22:55:50|17615.79|17535.79|17617.28|17537.28|17617.28|17537.28|17615.79|17535.79|10
1722207360000|2024-07-28 22:56:00|17617.22|17537.22|17618.01|17538.01|17618.01|17538.01|17617.22|17537.22|10
1722207370000|2024-07-28 22:56:10|17618.67|17538.67|17621.45|17541.45|17621.45|17541.45|17618.67|17538.67|10
1722207380000|2024-07-28 22:56:20|17621.51|17541.51|17619.5|17539.5|17621.51|17541.51|17619.5|17539.5|9
1722207390000|2024-07-28 22:56:30|17619.62|17539.62|17619.93|17539.93|17620.5|17540.5|17619.62|17539.62|10
1722207400000|2024-07-28 22:56:40|17619.81|17539.81|17619.91|17539.91|17619.91|17539.91|17618.93|17538.93|10
1722207410000|2024-07-28 22:56:50|17619.58|17539.58|17619.48|17539.48|17619.89|17539.89|17619.47|17539.47|10
1722207420000|2024-07-28 22:57:00|17619.43|17539.43|17619.42|17539.42|17619.53|17539.53|17619.22|17539.22|10
1722207430000|2024-07-28 22:57:10|17619.36|17539.36|17619.2|17539.2|17619.36|17539.36|17619.14|17539.14|7
1722207440000|2024-07-28 22:57:20|17619.13|17539.13|17619.28|17539.28|17619.28|17539.28|17619.11|17539.11|10
1722207450000|2024-07-28 22:57:30|17619.19|17539.19|17620.01|17540.01|17620.01|17540.01|17619.19|17539.19|8
1722207460000|2024-07-28 22:57:40|17619.89|17539.89|17619.92|17539.92|17619.92|17539.92|17619.65|17539.65|10
1722207470000|2024-07-28 22:57:50|17619.84|17539.84|17619.11|17539.11|17619.84|17539.84|17619.11|17539.11|9
1722207480000|2024-07-28 22:58:00|17618.84|17538.84|17618.1|17538.1|17619|17539|17618.07|17538.07|8
1722207490000|2024-07-28 22:58:10|17618.15|17538.15|17618.84|17538.84|17618.84|17538.84|17618.15|17538.15|9
1722207500000|2024-07-28 22:58:20|17619.01|17539.01|17618.8|17538.8|17619.44|17539.44|17618.57|17538.57|10
1722207510000|2024-07-28 22:58:30|17618.55|17538.55|17618.29|17538.29|17618.63|17538.63|17618.29|17538.29|8
1722207520000|2024-07-28 22:58:40|17618.23|17538.23|17619.6|17539.6|17619.6|17539.6|17618.02|17538.02|8
1722207530000|2024-07-28 22:58:50|17619.59|17539.59|17618.98|17538.98|17620.15|17540.15|17618.98|17538.98|10
1722207540000|2024-07-28 22:59:00|17618.96|17538.96|17625.26|17545.26|17625.26|17545.26|17618.86|17538.86|9
1722207550000|2024-07-28 22:59:10|17625.42|17545.42|17624.71|17544.71|17625.68|17545.68|17624.71|17544.71|10
1722207560000|2024-07-28 22:59:20|17624.73|17544.73|17624.6|17544.6|17625.01|17545.01|17624.6|17544.6|8
1722207570000|2024-07-28 22:59:30|17624.64|17544.64|17625.18|17545.18|17625.18|17545.18|17624.64|17544.64|9
1722207580000|2024-07-28 22:59:40|17625.21|17545.21|17625.32|17545.32|17625.59|17545.59|17625.17|17545.17|10
1722207590000|2024-07-28 22:59:50|17625.24|17545.24|17624.64|17544.64|17625.24|17545.24|17624.64|17544.64|9
1722207600000|2024-07-28 23:00:00|17624.52|17544.52|17627.98|17547.98|17628.08|17548.08|17624.52|17544.52|10
1722207610000|2024-07-28 23:00:10|17628.01|17548.01|17626.63|17546.63|17628.01|17548.01|17626.63|17546.63|10
1722207620000|2024-07-28 23:00:20|17625.93|17545.93|17624.49|17544.49|17625.93|17545.93|17624.49|17544.49|10
1722207630000|2024-07-28 23:00:30|17624.43|17544.43|17623.98|17543.98|17624.43|17544.43|17623.81|17543.81|9
1722207640000|2024-07-28 23:00:40|17624|17544|17622.79|17542.79|17624|17544|17622.79|17542.79|10
1722207650000|2024-07-28 23:00:50|17622.81|17542.81|17622.18|17542.18|17622.81|17542.81|17622.18|17542.18|10
1722207660000|2024-07-28 23:01:00|17622.17|17542.17|17622.96|17542.96|17623.09|17543.09|17622.17|17542.17|10
1722207670000|2024-07-28 23:01:10|17622.78|17542.78|17622.99|17542.99|17623.13|17543.13|17622.6|17542.6|10
1722207680000|2024-07-28 23:01:20|17622.93|17542.93|17622.2|17542.2|17623.03|17543.03|17622.2|17542.2|10
1722207690000|2024-07-28 23:01:30|17622.29|17542.29|17621.83|17541.83|17622.32|17542.32|17621.7|17541.7|9
1722207700000|2024-07-28 23:01:40|17621.66|17541.66|17621.17|17541.17|17621.66|17541.66|17620.99|17540.99|7
1722207710000|2024-07-28 23:01:50|17620.78|17540.78|17618.32|17538.32|17620.78|17540.78|17618.32|17538.32|8
1722207720000|2024-07-28 23:02:00|17618.37|17538.37|17618.57|17538.57|17619.03|17539.03|17618.15|17538.15|9
1722207730000|2024-07-28 23:02:10|17619.59|17539.59|17620.51|17540.51|17620.59|17540.59|17619.59|17539.59|10
1722207740000|2024-07-28 23:02:20|17619.84|17539.84|17621.13|17541.13|17621.15|17541.15|17619.79|17539.79|9
1722207750000|2024-07-28 23:02:30|17621.14|17541.14|17622.54|17542.54|17622.54|17542.54|17621.14|17541.14|9
1722207760000|2024-07-28 23:02:40|17622.48|17542.48|17621.95|17541.95|17623.44|17543.44|17621.95|17541.95|10
1722207770000|2024-07-28 23:02:50|17621.76|17541.76|17623.64|17543.64|17623.64|17543.64|17621.76|17541.76|10
1722207780000|2024-07-28 23:03:00|17623.78|17543.78|17623.9|17543.9|17624|17544|17623.78|17543.78|9
1722207790000|2024-07-28 23:03:10|17625.22|17545.22|17625.22|17545.22|17625.32|17545.32|17625.22|17545.22|9
1722207800000|2024-07-28 23:03:20|17625.57|17545.57|17624.79|17544.79|17625.57|17545.57|17624.67|17544.67|9
1722207810000|2024-07-28 23:03:30|17624.88|17544.88|17623.82|17543.82|17624.88|17544.88|17623.82|17543.82|10
1722207820000|2024-07-28 23:03:40|17623.72|17543.72|17625.18|17545.18|17625.18|17545.18|17623.72|17543.72|10
1722207830000|2024-07-28 23:03:50|17625.17|17545.17|17625.39|17545.39|17625.39|17545.39|17624.9|17544.9|10
1722207840000|2024-07-28 23:04:00|17625.38|17545.38|17624.6|17544.6|17625.38|17545.38|17624.6|17544.6|7
1722207850000|2024-07-28 23:04:10|17624.54|17544.54|17623.39|17543.39|17624.54|17544.54|17623.39|17543.39|10
1722207860000|2024-07-28 23:04:20|17623.44|17543.44|17623.37|17543.37|17623.44|17543.44|17622.8|17542.8|10
1722207870000|2024-07-28 23:04:30|17623.7|17543.7|17624.26|17544.26|17624.44|17544.44|17623.7|17543.7|10
1722207880000|2024-07-28 23:04:40|17624.17|17544.17|17624.27|17544.27|17624.29|17544.29|17624.03|17544.03|10
1722207890000|2024-07-28 23:04:50|17624.47|17544.47|17624.67|17544.67|17624.67|17544.67|17624.43|17544.43|9
1722207900000|2024-07-28 23:05:00|17624.69|17544.69|17625.98|17545.98|17626.9|17546.9|17624.69|17544.69|10
1722207910000|2024-07-28 23:05:10|17625.96|17545.96|17628.83|17548.83|17628.83|17548.83|17625.82|17545.82|7
1722207920000|2024-07-28 23:05:20|17628.82|17548.82|17632.6|17552.6|17632.6|17552.6|17628.82|17548.82|9
1722207930000|2024-07-28 23:05:30|17634.98|17554.98|17635.82|17555.82|17635.83|17555.83|17634.98|17554.98|10
1722207940000|2024-07-28 23:05:40|17635.28|17555.28|17636.84|17556.84|17636.84|17556.84|17634.89|17554.89|10
1722207950000|2024-07-28 23:05:50|17636.92|17556.92|17638.84|17558.84|17638.84|17558.84|17636.92|17556.92|9
1722207960000|2024-07-28 23:06:00|17639.06|17559.06|17640.69|17560.69|17640.69|17560.69|17639.06|17559.06|10
1722207970000|2024-07-28 23:06:10|17641.28|17561.28|17641.95|17561.95|17642.05|17562.05|17641.25|17561.25|10
1722207980000|2024-07-28 23:06:20|17641.98|17561.98|17644.26|17564.26|17644.26|17564.26|17641.98|17561.98|10
1722207990000|2024-07-28 23:06:30|17644.55|17564.55|17648.5|17568.5|17648.5|17568.5|17644.55|17564.55|10
1722208000000|2024-07-28 23:06:40|17648.58|17568.58|17649.96|17569.96|17649.96|17569.96|17648.39|17568.39|9
1722208010000|2024-07-28 23:06:50|17649.92|17569.92|17650.2|17570.2|17650.37|17570.37|17649.92|17569.92|10
1722208020000|2024-07-28 23:07:00|17650.22|17570.22|17650.24|17570.24|17650.89|17570.89|17650.22|17570.22|10
1722208030000|2024-07-28 23:07:10|17650.2|17570.2|17648.75|17568.75|17650.2|17570.2|17648.75|17568.75|10
1722208040000|2024-07-28 23:07:20|17648.65|17568.65|17649.77|17569.77|17649.77|17569.77|17648.58|17568.58|10
1722208050000|2024-07-28 23:07:30|17649.88|17569.88|17652.15|17572.15|17652.15|17572.15|17649.88|17569.88|10
1722208060000|2024-07-28 23:07:40|17652.4|17572.4|17653.77|17573.77|17653.77|17573.77|17652.4|17572.4|10
1722208070000|2024-07-28 23:07:50|17654.64|17574.64|17655.03|17575.03|17655.17|17575.17|17654.59|17574.59|9
1722208080000|2024-07-28 23:08:00|17655.84|17575.84|17656.73|17576.73|17656.77|17576.77|17655.84|17575.84|10
1722208090000|2024-07-28 23:08:10|17656.63|17576.63|17657.1|17577.1|17657.1|17577.1|17656.53|17576.53|8
1722208100000|2024-07-28 23:08:20|17657.11|17577.11|17657.18|17577.18|17657.39|17577.39|17657.03|17577.03|8
1722208110000|2024-07-28 23:08:30|17657.34|17577.34|17656.56|17576.56|17657.34|17577.34|17656.55|17576.55|9
1722208120000|2024-07-28 23:08:40|17655.81|17575.81|17655.41|17575.41|17655.81|17575.81|17655.3|17575.3|10
1722208130000|2024-07-28 23:08:50|17655.44|17575.44|17656.45|17576.45|17656.48|17576.48|17655.41|17575.41|10
1722208140000|2024-07-28 23:09:00|17656.33|17576.33|17654.99|17574.99|17656.33|17576.33|17654.9|17574.9|10
1722208150000|2024-07-28 23:09:10|17654.95|17574.95|17654.32|17574.32|17654.95|17574.95|17653.69|17573.69|10
1722208160000|2024-07-28 23:09:20|17654.27|17574.27|17651.8|17571.8|17654.27|17574.27|17651.8|17571.8|8
1722208170000|2024-07-28 23:09:30|17650.78|17570.78|17649.6|17569.6|17650.78|17570.78|17649.6|17569.6|10
1722208180000|2024-07-28 23:09:40|17648.8|17568.8|17646.76|17566.76|17648.8|17568.8|17646.76|17566.76|10
1722208190000|2024-07-28 23:09:50|17646.72|17566.72|17646.06|17566.06|17646.8|17566.8|17646.06|17566.06|10
1722208200000|2024-07-28 23:10:00|17646.1|17566.1|17645.87|17565.87|17646.16|17566.16|17645.87|17565.87|8
1722208210000|2024-07-28 23:10:10|17646.02|17566.02|17646.35|17566.35|17646.47|17566.47|17645.94|17565.94|10
1722208220000|2024-07-28 23:10:20|17646.19|17566.19|17644.23|17564.23|17646.19|17566.19|17644.23|17564.23|10
1722208230000|2024-07-28 23:10:30|17644.15|17564.15|17644.17|17564.17|17644.17|17564.17|17643.9|17563.9|10
1722208240000|2024-07-28 23:10:40|17644.07|17564.07|17643.34|17563.34|17644.07|17564.07|17643.34|17563.34|9
1722208250000|2024-07-28 23:10:50|17643.15|17563.15|17642.76|17562.76|17643.23|17563.23|17641.84|17561.84|8
1722208260000|2024-07-28 23:11:00|17642.79|17562.79|17642.67|17562.67|17642.92|17562.92|17642.6|17562.6|9
1722208270000|2024-07-28 23:11:10|17642.68|17562.68|17643.47|17563.47|17643.47|17563.47|17642.65|17562.65|9
1722208280000|2024-07-28 23:11:20|17643.91|17563.91|17645.65|17565.65|17645.65|17565.65|17643.91|17563.91|9
1722208290000|2024-07-28 23:11:30|17645.77|17565.77|17647.72|17567.72|17647.74|17567.74|17645.77|17565.77|10
1722208300000|2024-07-28 23:11:40|17648.26|17568.26|17651.68|17571.68|17651.68|17571.68|17648.26|17568.26|10
1722208310000|2024-07-28 23:11:50|17651.94|17571.94|17652.78|17572.78|17652.78|17572.78|17651.94|17571.94|10
1722208320000|2024-07-28 23:12:00|17652.79|17572.79|17653.42|17573.42|17653.53|17573.53|17652.77|17572.77|9
1722208330000|2024-07-28 23:12:10|17652.57|17572.57|17652.81|17572.81|17652.81|17572.81|17651.76|17571.76|9
1722208340000|2024-07-28 23:12:20|17652.83|17572.83|17653.03|17573.03|17653.03|17573.03|17652.68|17572.68|8
1722208350000|2024-07-28 23:12:30|17653.07|17573.07|17652.47|17572.47|17653.07|17573.07|17652.47|17572.47|10
1722208360000|2024-07-28 23:12:40|17652.1|17572.1|17651.27|17571.27|17652.1|17572.1|17651.27|17571.27|10
1722208370000|2024-07-28 23:12:50|17650.88|17570.88|17651.06|17571.06|17651.35|17571.35|17650.71|17570.71|8
1722208380000|2024-07-28 23:13:00|17651.08|17571.08|17651.87|17571.87|17651.87|17571.87|17651.08|17571.08|9
1722208390000|2024-07-28 23:13:10|17651.86|17571.86|17650.37|17570.37|17651.86|17571.86|17650.34|17570.34|10
1722208400000|2024-07-28 23:13:20|17650.59|17570.59|17652.05|17572.05|17652.05|17572.05|17650.49|17570.49|10
1722208410000|2024-07-28 23:13:30|17652.11|17572.11|17651.27|17571.27|17652.11|17572.11|17651.26|17571.26|9
1722208420000|2024-07-28 23:13:40|17651.26|17571.26|17651.14|17571.14|17651.34|17571.34|17651.06|17571.06|10
1722208430000|2024-07-28 23:13:50|17651.19|17571.19|17651.99|17571.99|17651.99|17571.99|17651.19|17571.19|10
1722208440000|2024-07-28 23:14:00|17652.05|17572.05|17649.5|17569.5|17652.14|17572.14|17649.5|17569.5|10
1722208450000|2024-07-28 23:14:10|17649.35|17569.35|17646.35|17566.35|17649.35|17569.35|17646.35|17566.35|10
1722208460000|2024-07-28 23:14:20|17646.19|17566.19|17645.05|17565.05|17646.19|17566.19|17645.05|17565.05|9
1722208470000|2024-07-28 23:14:30|17645.03|17565.03|17644.22|17564.22|17645.03|17565.03|17644.15|17564.15|10
1722208480000|2024-07-28 23:14:40|17644.28|17564.28|17646.27|17566.27|17646.31|17566.31|17644.23|17564.23|9
1722208490000|2024-07-28 23:14:50|17646.41|17566.41|17644.82|17564.82|17646.46|17566.46|17644.81|17564.81|10
1722208500000|2024-07-28 23:15:00|17644.9|17564.9|17644.59|17564.59|17644.9|17564.9|17644.56|17564.56|10
1722208510000|2024-07-28 23:15:10|17644.61|17564.61|17643.86|17563.86|17644.69|17564.69|17643.86|17563.86|10
1722208520000|2024-07-28 23:15:20|17643.85|17563.85|17642.18|17562.18|17643.85|17563.85|17642.18|17562.18|10
1722208530000|2024-07-28 23:15:30|17642.02|17562.02|17643.39|17563.39|17643.39|17563.39|17642.02|17562.02|10
1722208540000|2024-07-28 23:15:40|17644.22|17564.22|17645.12|17565.12|17645.12|17565.12|17644.01|17564.01|10
1722208550000|2024-07-28 23:15:50|17645.28|17565.28|17646.01|17566.01|17646.12|17566.12|17645.28|17565.28|10
1722208560000|2024-07-28 23:16:00|17646.03|17566.03|17646.56|17566.56|17646.56|17566.56|17645.93|17565.93|10
1722208570000|2024-07-28 23:16:10|17646.58|17566.58|17648.21|17568.21|17648.21|17568.21|17646.58|17566.58|10
1722208580000|2024-07-28 23:16:20|17648.35|17568.35|17649.19|17569.19|17649.24|17569.24|17648.35|17568.35|9
1722208590000|2024-07-28 23:16:30|17649.18|17569.18|17649.05|17569.05|17649.45|17569.45|17649.05|17569.05|9
1722208600000|2024-07-28 23:16:40|17649.02|17569.02|17648.91|17568.91|17649.12|17569.12|17648.83|17568.83|10
1722208610000|2024-07-28 23:16:50|17649.23|17569.23|17649.7|17569.7|17650.16|17570.16|17649.23|17569.23|10
1722208620000|2024-07-28 23:17:00|17649.71|17569.71|17650.92|17570.92|17650.92|17570.92|17649.53|17569.53|10
1722208630000|2024-07-28 23:17:10|17650.97|17570.97|17651.71|17571.71|17651.71|17571.71|17650.97|17570.97|9
1722208640000|2024-07-28 23:17:20|17651.9|17571.9|17651.95|17571.95|17651.95|17571.95|17651.69|17571.69|10
1722208650000|2024-07-28 23:17:30|17652.07|17572.07|17653.14|17573.14|17653.58|17573.58|17652.07|17572.07|9
1722208660000|2024-07-28 23:17:40|17653.12|17573.12|17652.51|17572.51|17653.12|17573.12|17652.38|17572.38|10
1722208670000|2024-07-28 23:17:50|17653.2|17573.2|17655.06|17575.06|17655.06|17575.06|17653.11|17573.11|10
1722208680000|2024-07-28 23:18:00|17654.96|17574.96|17654.76|17574.76|17654.96|17574.96|17654.5|17574.5|10
1722208690000|2024-07-28 23:18:10|17654.87|17574.87|17654.5|17574.5|17654.96|17574.96|17654.5|17574.5|7
1722208700000|2024-07-28 23:18:20|17654.28|17574.28|17652.62|17572.62|17654.28|17574.28|17652.62|17572.62|10
1722208710000|2024-07-28 23:18:30|17653.01|17573.01|17653.04|17573.04|17653.04|17573.04|17652.29|17572.29|10
1722208720000|2024-07-28 23:18:40|17653.11|17573.11|17653.36|17573.36|17653.64|17573.64|17653.06|17573.06|10
1722208730000|2024-07-28 23:18:50|17653.34|17573.34|17653.67|17573.67|17653.67|17573.67|17653.25|17573.25|8
1722208740000|2024-07-28 23:19:00|17653.04|17573.04|17653.14|17573.14|17653.14|17573.14|17652.61|17572.61|10
1722208750000|2024-07-28 23:19:10|17652.95|17572.95|17653.65|17573.65|17653.65|17573.65|17652.95|17572.95|9
1722208760000|2024-07-28 23:19:20|17653.42|17573.42|17654.24|17574.24|17654.24|17574.24|17652.58|17572.58|10
1722208770000|2024-07-28 23:19:30|17654.67|17574.67|17655.96|17575.96|17655.96|17575.96|17654.36|17574.36|10
1722208780000|2024-07-28 23:19:40|17655.8|17575.8|17657.33|17577.33|17657.33|17577.33|17655.8|17575.8|9
1722208790000|2024-07-28 23:19:50|17657.06|17577.06|17656.9|17576.9|17657.37|17577.37|17656.85|17576.85|10
1722208800000|2024-07-28 23:20:00|17657.08|17577.08|17658.26|17578.26|17658.26|17578.26|17657.02|17577.02|9
1722208810000|2024-07-28 23:20:10|17658.07|17578.07|17658.05|17578.05|17658.63|17578.63|17658.05|17578.05|9
1722208820000|2024-07-28 23:20:20|17657.82|17577.82|17655.23|17575.23|17657.93|17577.93|17655.23|17575.23|9
1722208830000|2024-07-28 23:20:30|17656.07|17576.07|17656.96|17576.96|17657.4|17577.4|17656.07|17576.07|10
1722208840000|2024-07-28 23:20:40|17656.83|17576.83|17657.15|17577.15|17657.4|17577.4|17656.72|17576.72|9
1722208850000|2024-07-28 23:20:50|17657.16|17577.16|17657.99|17577.99|17657.99|17577.99|17656.97|17576.97|9
1722208860000|2024-07-28 23:21:00|17658.39|17578.39|17659.3|17579.3|17659.3|17579.3|17658.39|17578.39|10
1722208870000|2024-07-28 23:21:10|17659.17|17579.17|17659.63|17579.63|17659.85|17579.85|17659.17|17579.17|10
1722208880000|2024-07-28 23:21:20|17659.79|17579.79|17659.16|17579.16|17659.95|17579.95|17658.77|17578.77|10
1722208890000|2024-07-28 23:21:30|17659.15|17579.15|17658.86|17578.86|17659.15|17579.15|17658.86|17578.86|10
1722208900000|2024-07-28 23:21:40|17658.82|17578.82|17658.86|17578.86|17658.96|17578.96|17658.8|17578.8|10
1722208910000|2024-07-28 23:21:50|17658.63|17578.63|17658.28|17578.28|17658.65|17578.65|17658.14|17578.14|8
1722208920000|2024-07-28 23:22:00|17658.17|17578.17|17658.36|17578.36|17658.36|17578.36|17657.94|17577.94|9
1722208930000|2024-07-28 23:22:10|17658.38|17578.38|17658.59|17578.59|17658.59|17578.59|17658.19|17578.19|9
1722208940000|2024-07-28 23:22:20|17658.55|17578.55|17659.74|17579.74|17659.74|17579.74|17658.46|17578.46|9
1722208950000|2024-07-28 23:22:30|17659.83|17579.83|17659.5|17579.5|17660.79|17580.79|17658.89|17578.89|10
1722208960000|2024-07-28 23:22:40|17659.79|17579.79|17659.31|17579.31|17659.8|17579.8|17659.15|17579.15|10
1722208970000|2024-07-28 23:22:50|17659.26|17579.26|17659.7|17579.7|17659.7|17579.7|17659.1|17579.1|9
1722208980000|2024-07-28 23:23:00|17659.76|17579.76|17661.09|17581.09|17661.09|17581.09|17659.76|17579.76|10
1722208990000|2024-07-28 23:23:10|17661.34|17581.34|17662.04|17582.04|17662.18|17582.18|17661.04|17581.04|9
1722209000000|2024-07-28 23:23:20|17662.03|17582.03|17662.34|17582.34|17662.34|17582.34|17662.03|17582.03|7
1722209010000|2024-07-28 23:23:30|17662.38|17582.38|17663.4|17583.4|17663.4|17583.4|17662.38|17582.38|10
1722209020000|2024-07-28 23:23:40|17663.42|17583.42|17664.54|17584.54|17664.54|17584.54|17663.38|17583.38|8
1722209030000|2024-07-28 23:23:50|17664.6|17584.6|17665.9|17585.9|17665.9|17585.9|17664.6|17584.6|10
1722209040000|2024-07-28 23:24:00|17665.99|17585.99|17667.72|17587.72|17667.75|17587.75|17665.96|17585.96|9
1722209050000|2024-07-28 23:24:10|17667.5|17587.5|17667.85|17587.85|17667.85|17587.85|17667.3|17587.3|8
1722209060000|2024-07-28 23:24:20|17667.83|17587.83|17669.4|17589.4|17669.4|17589.4|17667.83|17587.83|10
1722209070000|2024-07-28 23:24:30|17669.45|17589.45|17670.84|17590.84|17670.84|17590.84|17669.45|17589.45|9
1722209080000|2024-07-28 23:24:40|17670.73|17590.73|17671.82|17591.82|17671.94|17591.94|17670.62|17590.62|10
1722209090000|2024-07-28 23:24:50|17671.98|17591.98|17672.54|17592.54|17672.58|17592.58|17671.98|17591.98|10
1722209100000|2024-07-28 23:25:00|17672.56|17592.56|17672.93|17592.93|17672.99|17592.99|17672.56|17592.56|9
1722209110000|2024-07-28 23:25:10|17672.92|17592.92|17673.53|17593.53|17673.61|17593.61|17672.91|17592.91|9
1722209120000|2024-07-28 23:25:20|17673.6|17593.6|17673.46|17593.46|17673.8|17593.8|17673.35|17593.35|10
1722209130000|2024-07-28 23:25:30|17673.39|17593.39|17672.46|17592.46|17673.39|17593.39|17672.17|17592.17|10
1722209140000|2024-07-28 23:25:40|17672.52|17592.52|17673.29|17593.29|17673.29|17593.29|17672.52|17592.52|9
1722209150000|2024-07-28 23:25:50|17673.59|17593.59|17679.96|17599.96|17679.96|17599.96|17673.59|17593.59|10
1722209160000|2024-07-28 23:26:00|17680.07|17600.07|17680.03|17600.03|17680.07|17600.07|17679.69|17599.69|9
1722209170000|2024-07-28 23:26:10|17680.01|17600.01|17678.69|17598.69|17680.26|17600.26|17678.69|17598.69|9
1722209180000|2024-07-28 23:26:20|17678.68|17598.68|17678.7|17598.7|17678.76|17598.76|17678.68|17598.68|6
1722209190000|2024-07-28 23:26:30|17678.67|17598.67|17679.68|17599.68|17679.68|17599.68|17678.67|17598.67|9
1722209200000|2024-07-28 23:26:40|17679.7|17599.7|17680.59|17600.59|17680.59|17600.59|17679.66|17599.66|9
1722209210000|2024-07-28 23:26:50|17680.64|17600.64|17681.58|17601.58|17681.58|17601.58|17680.64|17600.64|9
1722209220000|2024-07-28 23:27:00|17681.59|17601.59|17682.33|17602.33|17682.33|17602.33|17681.34|17601.34|9
1722209230000|2024-07-28 23:27:10|17682.34|17602.34|17683.36|17603.36|17683.38|17603.38|17682.26|17602.26|10
1722209240000|2024-07-28 23:27:20|17683.34|17603.34|17683.6|17603.6|17683.66|17603.66|17683.34|17603.34|8
1722209250000|2024-07-28 23:27:30|17683.59|17603.59|17683.49|17603.49|17683.6|17603.6|17683.48|17603.48|9
1722209260000|2024-07-28 23:27:40|17683.47|17603.47|17683.45|17603.45|17683.61|17603.61|17683.23|17603.23|10
1722209270000|2024-07-28 23:27:50|17683.37|17603.37|17683.32|17603.32|17683.76|17603.76|17683.32|17603.32|10
1722209280000|2024-07-28 23:28:00|17683.33|17603.33|17681.68|17601.68|17683.33|17603.33|17681.68|17601.68|9
1722209290000|2024-07-28 23:28:10|17681.66|17601.66|17680.68|17600.68|17681.66|17601.66|17680.68|17600.68|9
1722209300000|2024-07-28 23:28:20|17680.13|17600.13|17680|17600|17680.13|17600.13|17679.55|17599.55|9
1722209310000|2024-07-28 23:28:30|17680.14|17600.14|17680.08|17600.08|17680.15|17600.15|17680.05|17600.05|10
1722209320000|2024-07-28 23:28:40|17680.11|17600.11|17680.93|17600.93|17680.93|17600.93|17680.11|17600.11|9
1722209330000|2024-07-28 23:28:50|17680.92|17600.92|17681.65|17601.65|17681.65|17601.65|17680.92|17600.92|9
1722209340000|2024-07-28 23:29:00|17681.67|17601.67|17681.65|17601.65|17681.67|17601.67|17681.47|17601.47|10
1722209350000|2024-07-28 23:29:10|17681.52|17601.52|17681.83|17601.83|17681.83|17601.83|17681.41|17601.41|8
1722209360000|2024-07-28 23:29:20|17681.89|17601.89|17681.96|17601.96|17681.96|17601.96|17681.81|17601.81|8
1722209370000|2024-07-28 23:29:30|17681.97|17601.97|17681.62|17601.62|17681.97|17601.97|17681.62|17601.62|7
1722209380000|2024-07-28 23:29:40|17681.57|17601.57|17681.94|17601.94|17681.94|17601.94|17681.36|17601.36|10
1722209390000|2024-07-28 23:29:50|17681.92|17601.92|17682.49|17602.49|17682.49|17602.49|17681.92|17601.92|9
1722209400000|2024-07-28 23:30:00|17682.54|17602.54|17680.96|17600.96|17682.6|17602.6|17680.96|17600.96|9
1722209410000|2024-07-28 23:30:10|17680.98|17600.98|17681.63|17601.63|17681.63|17601.63|17680.93|17600.93|9
1722209420000|2024-07-28 23:30:20|17681.66|17601.66|17681.49|17601.49|17681.73|17601.73|17681.47|17601.47|9
1722209430000|2024-07-28 23:30:30|17681.44|17601.44|17684.33|17604.33|17684.33|17604.33|17681.44|17601.44|10
1722209440000|2024-07-28 23:30:40|17684.83|17604.83|17685.72|17605.72|17685.72|17605.72|17684.83|17604.83|10
1722209450000|2024-07-28 23:30:50|17685.97|17605.97|17685.78|17605.78|17685.97|17605.97|17685.73|17605.73|8
1722209460000|2024-07-28 23:31:00|17685.79|17605.79|17688.4|17608.4|17688.4|17608.4|17685.79|17605.79|10
1722209470000|2024-07-28 23:31:10|17688.3|17608.3|17687.84|17607.84|17688.3|17608.3|17687.67|17607.67|10
1722209480000|2024-07-28 23:31:20|17687.79|17607.79|17687.61|17607.61|17687.79|17607.79|17687.46|17607.46|9
1722209490000|2024-07-28 23:31:30|17687.62|17607.62|17686.27|17606.27|17687.66|17607.66|17686.24|17606.24|10
1722209500000|2024-07-28 23:31:40|17686.16|17606.16|17685.06|17605.06|17686.16|17606.16|17685.06|17605.06|9
1722209510000|2024-07-28 23:31:50|17685.07|17605.07|17680.82|17600.82|17685.07|17605.07|17680.63|17600.63|10
1722209520000|2024-07-28 23:32:00|17680.88|17600.88|17680.9|17600.9|17680.96|17600.96|17680.81|17600.81|9
1722209530000|2024-07-28 23:32:10|17680.93|17600.93|17681|17601|17681.22|17601.22|17680.93|17600.93|9
1722209540000|2024-07-28 23:32:20|17680.9|17600.9|17680.85|17600.85|17681.07|17601.07|17680.8|17600.8|10
1722209550000|2024-07-28 23:32:30|17680.77|17600.77|17681.09|17601.09|17681.18|17601.18|17680.77|17600.77|10
1722209560000|2024-07-28 23:32:40|17681.06|17601.06|17679.13|17599.13|17681.06|17601.06|17679.13|17599.13|10
1722209570000|2024-07-28 23:32:50|17679.11|17599.11|17679.31|17599.31|17679.44|17599.44|17678.94|17598.94|10
1722209580000|2024-07-28 23:33:00|17679.23|17599.23|17678.58|17598.58|17679.23|17599.23|17678.48|17598.48|10
1722209590000|2024-07-28 23:33:10|17678.15|17598.15|17677.92|17597.92|17678.43|17598.43|17677.92|17597.92|10
1722209600000|2024-07-28 23:33:20|17677.89|17597.89|17680.09|17600.09|17680.33|17600.33|17677.89|17597.89|10
1722209610000|2024-07-28 23:33:30|17680.06|17600.06|17679.95|17599.95|17680.26|17600.26|17679.85|17599.85|10
1722209620000|2024-07-28 23:33:40|17679.79|17599.79|17679.15|17599.15|17679.83|17599.83|17678.66|17598.66|9
1722209630000|2024-07-28 23:33:50|17679.47|17599.47|17679.64|17599.64|17679.75|17599.75|17679.47|17599.47|9
1722209640000|2024-07-28 23:34:00|17679.76|17599.76|17679.21|17599.21|17679.8|17599.8|17679.21|17599.21|8
1722209650000|2024-07-28 23:34:10|17679.23|17599.23|17678.81|17598.81|17679.23|17599.23|17678.8|17598.8|8
1722209660000|2024-07-28 23:34:20|17678.74|17598.74|17678.5|17598.5|17678.75|17598.75|17678.5|17598.5|10
1722209670000|2024-07-28 23:34:30|17678.41|17598.41|17676.66|17596.66|17678.41|17598.41|17676.66|17596.66|10
1722209680000|2024-07-28 23:34:40|17676.57|17596.57|17674.93|17594.93|17676.57|17596.57|17674.93|17594.93|8
1722209690000|2024-07-28 23:34:50|17674.88|17594.88|17672.58|17592.58|17674.88|17594.88|17672.58|17592.58|9
1722209700000|2024-07-28 23:35:00|17672.47|17592.47|17671.78|17591.78|17672.68|17592.68|17671.78|17591.78|10
1722209710000|2024-07-28 23:35:10|17671.96|17591.96|17673.05|17593.05|17673.74|17593.74|17671.9|17591.9|9
1722209720000|2024-07-28 23:35:20|17673.06|17593.06|17672.39|17592.39|17673.1|17593.1|17672.39|17592.39|10
1722209730000|2024-07-28 23:35:30|17672.25|17592.25|17672.43|17592.43|17672.43|17592.43|17671.97|17591.97|9
1722209740000|2024-07-28 23:35:40|17672.44|17592.44|17673.01|17593.01|17673.51|17593.51|17672.44|17592.44|10
1722209750000|2024-07-28 23:35:50|17672.97|17592.97|17672.38|17592.38|17673.03|17593.03|17672.38|17592.38|7
1722209760000|2024-07-28 23:36:00|17672.36|17592.36|17673.03|17593.03|17673.03|17593.03|17672.31|17592.31|10
1722209770000|2024-07-28 23:36:10|17673.07|17593.07|17673.48|17593.48|17673.74|17593.74|17672.99|17592.99|10
1722209780000|2024-07-28 23:36:20|17673.41|17593.41|17672.59|17592.59|17673.41|17593.41|17672.59|17592.59|10
1722209790000|2024-07-28 23:36:30|17672.61|17592.61|17673.02|17593.02|17673.02|17593.02|17672.48|17592.48|10
1722209800000|2024-07-28 23:36:40|17673.26|17593.26|17673.76|17593.76|17673.82|17593.82|17673.26|17593.26|10
1722209810000|2024-07-28 23:36:50|17673.55|17593.55|17675.79|17595.79|17675.79|17595.79|17673.42|17593.42|10
1722209820000|2024-07-28 23:37:00|17675.78|17595.78|17678.11|17598.11|17678.29|17598.29|17675.78|17595.78|10
1722209830000|2024-07-28 23:37:10|17678.12|17598.12|17678.1|17598.1|17678.24|17598.24|17678.04|17598.04|10
1722209840000|2024-07-28 23:37:20|17678.54|17598.54|17679.8|17599.8|17679.8|17599.8|17678.54|17598.54|10
1722209850000|2024-07-28 23:37:30|17679.95|17599.95|17679.9|17599.9|17680.37|17600.37|17679.9|17599.9|9
1722209860000|2024-07-28 23:37:40|17679.92|17599.92|17677.85|17597.85|17679.92|17599.92|17677.85|17597.85|8
1722209870000|2024-07-28 23:37:50|17677.79|17597.79|17675.2|17595.2|17677.79|17597.79|17675.19|17595.19|10
1722209880000|2024-07-28 23:38:00|17675.37|17595.37|17675.8|17595.8|17675.93|17595.93|17675.31|17595.31|10
1722209890000|2024-07-28 23:38:10|17675.86|17595.86|17677.52|17597.52|17677.52|17597.52|17675.86|17595.86|10
1722209900000|2024-07-28 23:38:20|17677.49|17597.49|17679.28|17599.28|17679.37|17599.37|17677.49|17597.49|9
1722209910000|2024-07-28 23:38:30|17679.13|17599.13|17678.75|17598.75|17679.13|17599.13|17678.68|17598.68|10
1722209920000|2024-07-28 23:38:40|17678.74|17598.74|17678.31|17598.31|17678.74|17598.74|17678.31|17598.31|8
1722209930000|2024-07-28 23:38:50|17678.29|17598.29|17677.33|17597.33|17678.29|17598.29|17677.33|17597.33|9
1722209940000|2024-07-28 23:39:00|17677.77|17597.77|17677.91|17597.91|17678.06|17598.06|17677.77|17597.77|10
1722209950000|2024-07-28 23:39:10|17678.02|17598.02|17677.8|17597.8|17678.07|17598.07|17677.8|17597.8|9
1722209960000|2024-07-28 23:39:20|17677.93|17597.93|17678.57|17598.57|17678.57|17598.57|17677.77|17597.77|9
1722209970000|2024-07-28 23:39:30|17678.81|17598.81|17678.14|17598.14|17678.94|17598.94|17678|17598|10
1722209980000|2024-07-28 23:39:40|17678.21|17598.21|17679.58|17599.58|17679.58|17599.58|17678.21|17598.21|10
1722209990000|2024-07-28 23:39:50|17679.61|17599.61|17680.03|17600.03|17680.07|17600.07|17679.61|17599.61|9
1722210000000|2024-07-28 23:40:00|17680.06|17600.06|17681.66|17601.66|17681.66|17601.66|17679.99|17599.99|9
1722210010000|2024-07-28 23:40:10|17681.77|17601.77|17681.8|17601.8|17681.89|17601.89|17681.74|17601.74|10
1722210020000|2024-07-28 23:40:20|17682.76|17602.76|17683.89|17603.89|17683.98|17603.98|17682.76|17602.76|10
1722210030000|2024-07-28 23:40:30|17683.93|17603.93|17683.42|17603.42|17683.93|17603.93|17683.27|17603.27|9
1722210040000|2024-07-28 23:40:40|17683.3|17603.3|17683.65|17603.65|17683.76|17603.76|17683.24|17603.24|8
1722210050000|2024-07-28 23:40:50|17683.6|17603.6|17683.85|17603.85|17683.85|17603.85|17683.53|17603.53|10
1722210060000|2024-07-28 23:41:00|17683.76|17603.76|17683.86|17603.86|17684.21|17604.21|17683.76|17603.76|10
1722210070000|2024-07-28 23:41:10|17684.04|17604.04|17684.31|17604.31|17684.31|17604.31|17684.04|17604.04|9
1722210080000|2024-07-28 23:41:20|17684.32|17604.32|17684.3|17604.3|17684.33|17604.33|17684.28|17604.28|8
1722210090000|2024-07-28 23:41:30|17684.33|17604.33|17684.59|17604.59|17684.61|17604.61|17684.33|17604.33|9
1722210100000|2024-07-28 23:41:40|17684.65|17604.65|17684.62|17604.62|17685.45|17605.45|17684.58|17604.58|10
1722210110000|2024-07-28 23:41:50|17684.67|17604.67|17684.06|17604.06|17684.68|17604.68|17684.06|17604.06|7
1722210120000|2024-07-28 23:42:00|17683.92|17603.92|17683.91|17603.91|17683.97|17603.97|17683.83|17603.83|8
1722210130000|2024-07-28 23:42:10|17683.97|17603.97|17684.33|17604.33|17684.4|17604.4|17683.97|17603.97|9
1722210140000|2024-07-28 23:42:20|17684.37|17604.37|17684.28|17604.28|17684.37|17604.37|17684.28|17604.28|7
1722210150000|2024-07-28 23:42:30|17684.29|17604.29|17684.32|17604.32|17684.37|17604.37|17684.23|17604.23|9
1722210160000|2024-07-28 23:42:40|17684.24|17604.24|17684.24|17604.24|17684.33|17604.33|17684.2|17604.2|8
1722210170000|2024-07-28 23:42:50|17684.22|17604.22|17685.37|17605.37|17685.37|17605.37|17684.14|17604.14|10
1722210180000|2024-07-28 23:43:00|17685.48|17605.48|17687.04|17607.04|17687.04|17607.04|17685.48|17605.48|9
1722210190000|2024-07-28 23:43:10|17686.77|17606.77|17686.32|17606.32|17686.83|17606.83|17686.31|17606.31|9
1722210200000|2024-07-28 23:43:20|17686.47|17606.47|17687.56|17607.56|17687.64|17607.64|17686.47|17606.47|10
1722210210000|2024-07-28 23:43:30|17687.58|17607.58|17689.47|17609.47|17689.66|17609.66|17687.58|17607.58|9
1722210220000|2024-07-28 23:43:40|17689.51|17609.51|17689.79|17609.79|17689.97|17609.97|17689.42|17609.42|10
1722210230000|2024-07-28 23:43:50|17689.7|17609.7|17691.38|17611.38|17691.38|17611.38|17689.56|17609.56|10
1722210240000|2024-07-28 23:44:00|17691.52|17611.52|17692.13|17612.13|17692.13|17612.13|17691.18|17611.18|10
1722210250000|2024-07-28 23:44:10|17692.26|17612.26|17692.29|17612.29|17692.37|17612.37|17692.25|17612.25|7
1722210260000|2024-07-28 23:44:20|17692.02|17612.02|17691.58|17611.58|17692.02|17612.02|17691.56|17611.56|9
1722210270000|2024-07-28 23:44:30|17691.55|17611.55|17692.05|17612.05|17692.1|17612.1|17691.5|17611.5|9
1722210280000|2024-07-28 23:44:40|17692.06|17612.06|17692.2|17612.2|17692.2|17612.2|17691.56|17611.56|10
1722210290000|2024-07-28 23:44:50|17692.23|17612.23|17692.52|17612.52|17692.52|17612.52|17692.15|17612.15|10
1722210300000|2024-07-28 23:45:00|17692.57|17612.57|17693.94|17613.94|17693.95|17613.95|17692.57|17612.57|10
1722210310000|2024-07-28 23:45:10|17694.43|17614.43|17695.24|17615.24|17695.24|17615.24|17694.43|17614.43|8
1722210320000|2024-07-28 23:45:20|17695.23|17615.23|17695.05|17615.05|17695.23|17615.23|17694.53|17614.53|9
1722210330000|2024-07-28 23:45:30|17694.81|17614.81|17694.6|17614.6|17694.88|17614.88|17694.31|17614.31|9
1722210340000|2024-07-28 23:45:40|17694.62|17614.62|17693.88|17613.88|17694.62|17614.62|17693.88|17613.88|9
1722210350000|2024-07-28 23:45:50|17693.42|17613.42|17692.06|17612.06|17693.42|17613.42|17692.06|17612.06|10
1722210360000|2024-07-28 23:46:00|17691.69|17611.69|17688.23|17608.23|17691.69|17611.69|17688.23|17608.23|9
1722210370000|2024-07-28 23:46:10|17688.1|17608.1|17684.61|17604.61|17688.1|17608.1|17684.61|17604.61|10
1722210380000|2024-07-28 23:46:20|17684.2|17604.2|17681.73|17601.73|17684.2|17604.2|17681.73|17601.73|10
1722210390000|2024-07-28 23:46:30|17681.72|17601.72|17682.16|17602.16|17682.38|17602.38|17681.7|17601.7|10
1722210400000|2024-07-28 23:46:40|17682.13|17602.13|17684.21|17604.21|17684.35|17604.35|17682.13|17602.13|10
1722210410000|2024-07-28 23:46:50|17684.53|17604.53|17688.08|17608.08|17688.08|17608.08|17684.28|17604.28|10
1722210420000|2024-07-28 23:47:00|17688.55|17608.55|17689.55|17609.55|17689.55|17609.55|17688.55|17608.55|10
1722210430000|2024-07-28 23:47:10|17689.51|17609.51|17689.66|17609.66|17690.09|17610.09|17689.51|17609.51|9
1722210440000|2024-07-28 23:47:20|17689.59|17609.59|17689.65|17609.65|17690.21|17610.21|17689.38|17609.38|10
1722210450000|2024-07-28 23:47:30|17689.61|17609.61|17688.12|17608.12|17689.61|17609.61|17688|17608|10
1722210460000|2024-07-28 23:47:40|17688.16|17608.16|17688.19|17608.19|17688.19|17608.19|17687.61|17607.61|9
1722210470000|2024-07-28 23:47:50|17688.33|17608.33|17689.69|17609.69|17689.74|17609.74|17688.07|17608.07|10
1722210480000|2024-07-28 23:48:00|17689.57|17609.57|17690.66|17610.66|17690.66|17610.66|17689.56|17609.56|10
1722210490000|2024-07-28 23:48:10|17690.86|17610.86|17691.4|17611.4|17691.41|17611.41|17690.85|17610.85|10
1722210500000|2024-07-28 23:48:20|17691.42|17611.42|17692.22|17612.22|17692.22|17612.22|17691.42|17611.42|10
1722210510000|2024-07-28 23:48:30|17692.04|17612.04|17691.76|17611.76|17692.06|17612.06|17691.51|17611.51|9
1722210520000|2024-07-28 23:48:40|17691.73|17611.73|17692.38|17612.38|17692.38|17612.38|17691.73|17611.73|10
1722210530000|2024-07-28 23:48:50|17692.22|17612.22|17692.6|17612.6|17692.6|17612.6|17692.19|17612.19|8
1722210540000|2024-07-28 23:49:00|17692.62|17612.62|17692.6|17612.6|17692.64|17612.64|17692.28|17612.28|9
1722210550000|2024-07-28 23:49:10|17692.75|17612.75|17693.5|17613.5|17693.5|17613.5|17692.75|17612.75|10
1722210560000|2024-07-28 23:49:20|17693.52|17613.52|17694.89|17614.89|17694.9|17614.9|17693.52|17613.52|9
1722210570000|2024-07-28 23:49:30|17694.95|17614.95|17694.95|17614.95|17694.99|17614.99|17694.9|17614.9|10
1722210580000|2024-07-28 23:49:40|17694.83|17614.83|17693.91|17613.91|17694.83|17614.83|17693.78|17613.78|10
1722210590000|2024-07-28 23:49:50|17693.85|17613.85|17693.58|17613.58|17693.88|17613.88|17693.48|17613.48|10
1722210600000|2024-07-28 23:50:00|17693.52|17613.52|17693.49|17613.49|17693.52|17613.52|17693|17613|10
1722210610000|2024-07-28 23:50:10|17693.53|17613.53|17693.06|17613.06|17693.53|17613.53|17693.01|17613.01|9
1722210620000|2024-07-28 23:50:20|17692.74|17612.74|17693.22|17613.22|17693.31|17613.31|17692.71|17612.71|9
1722210630000|2024-07-28 23:50:30|17693.62|17613.62|17693.83|17613.83|17694.26|17614.26|17693.62|17613.62|10
1722210640000|2024-07-28 23:50:40|17693.96|17613.96|17693.94|17613.94|17694.14|17614.14|17693.93|17613.93|8
1722210650000|2024-07-28 23:50:50|17694.27|17614.27|17693.93|17613.93|17694.27|17614.27|17693.83|17613.83|9
1722210660000|2024-07-28 23:51:00|17693.86|17613.86|17693.48|17613.48|17693.86|17613.86|17693.18|17613.18|9
1722210670000|2024-07-28 23:51:10|17693.45|17613.45|17693.78|17613.78|17693.98|17613.98|17693.45|17613.45|10
1722210680000|2024-07-28 23:51:20|17693.63|17613.63|17695.82|17615.82|17696.03|17616.03|17693.63|17613.63|10
1722210690000|2024-07-28 23:51:30|17695.67|17615.67|17696.04|17616.04|17696.99|17616.99|17695.56|17615.56|10
1722210700000|2024-07-28 23:51:40|17695.74|17615.74|17694.61|17614.61|17695.74|17615.74|17694.61|17614.61|10
1722210710000|2024-07-28 23:51:50|17694.55|17614.55|17692.92|17612.92|17694.55|17614.55|17692.89|17612.89|9
1722210720000|2024-07-28 23:52:00|17693.04|17613.04|17693.09|17613.09|17693.94|17613.94|17693.04|17613.04|9
1722210730000|2024-07-28 23:52:10|17692.8|17612.8|17691.63|17611.63|17692.8|17612.8|17691.63|17611.63|10
1722210740000|2024-07-28 23:52:20|17691.48|17611.48|17690.89|17610.89|17691.55|17611.55|17690.3|17610.3|9
1722210750000|2024-07-28 23:52:30|17690.87|17610.87|17690.49|17610.49|17691.46|17611.46|17690.49|17610.49|8
1722210760000|2024-07-28 23:52:40|17690.21|17610.21|17691.1|17611.1|17691.1|17611.1|17689.94|17609.94|10
1722210770000|2024-07-28 23:52:50|17691.83|17611.83|17693.8|17613.8|17693.8|17613.8|17691.83|17611.83|10
1722210780000|2024-07-28 23:53:00|17693.88|17613.88|17696.47|17616.47|17696.47|17616.47|17693.88|17613.88|10
1722210790000|2024-07-28 23:53:10|17696.52|17616.52|17696.58|17616.58|17697.14|17617.14|17696.52|17616.52|10
1722210800000|2024-07-28 23:53:20|17696.69|17616.69|17696.69|17616.69|17696.73|17616.73|17696.55|17616.55|8
1722210810000|2024-07-28 23:53:30|17696.71|17616.71|17697.15|17617.15|17697.15|17617.15|17696.7|17616.7|9
1722210820000|2024-07-28 23:53:40|17697.1|17617.1|17695.65|17615.65|17697.19|17617.19|17695.62|17615.62|10
1722210830000|2024-07-28 23:53:50|17695.34|17615.34|17694.96|17614.96|17695.34|17615.34|17694.67|17614.67|9
1722210840000|2024-07-28 23:54:00|17694.99|17614.99|17695.21|17615.21|17695.35|17615.35|17694.77|17614.77|9
1722210850000|2024-07-28 23:54:10|17695.16|17615.16|17695.57|17615.57|17695.57|17615.57|17694.67|17614.67|10
1722210860000|2024-07-28 23:54:20|17695.61|17615.61|17695.11|17615.11|17695.61|17615.61|17695.11|17615.11|10
1722210870000|2024-07-28 23:54:30|17695.29|17615.29|17696.76|17616.76|17697.09|17617.09|17695.27|17615.27|10
1722210880000|2024-07-28 23:54:40|17696.79|17616.79|17697.49|17617.49|17697.49|17617.49|17696.79|17616.79|9
1722210890000|2024-07-28 23:54:50|17697.37|17617.37|17697.92|17617.92|17697.92|17617.92|17697.21|17617.21|10
1722210900000|2024-07-28 23:55:00|17697.96|17617.96|17698.35|17618.35|17698.35|17618.35|17697.92|17617.92|10
1722210910000|2024-07-28 23:55:10|17698.56|17618.56|17698.58|17618.58|17698.69|17618.69|17698.53|17618.53|9
1722210920000|2024-07-28 23:55:20|17698.55|17618.55|17698.67|17618.67|17698.8|17618.8|17698.46|17618.46|10
1722210930000|2024-07-28 23:55:30|17698.65|17618.65|17698|17618|17698.65|17618.65|17698|17618|8
1722210940000|2024-07-28 23:55:40|17698.11|17618.11|17698.15|17618.15|17698.18|17618.18|17697.92|17617.92|10
1722210950000|2024-07-28 23:55:50|17697.76|17617.76|17697.41|17617.41|17697.76|17617.76|17697.4|17617.4|10
1722210960000|2024-07-28 23:56:00|17697.42|17617.42|17697.45|17617.45|17697.45|17617.45|17697.26|17617.26|9
1722210970000|2024-07-28 23:56:10|17697.73|17617.73|17697.74|17617.74|17697.91|17617.91|17697.65|17617.65|10
1722210980000|2024-07-28 23:56:20|17697.75|17617.75|17698.53|17618.53|17698.53|17618.53|17697.75|17617.75|8
1722210990000|2024-07-28 23:56:30|17698.58|17618.58|17699.61|17619.61|17699.61|17619.61|17698.58|17618.58|10
1722211000000|2024-07-28 23:56:40|17699.73|17619.73|17699.9|17619.9|17700.12|17620.12|17699.58|17619.58|9
1722211010000|2024-07-28 23:56:50|17700.04|17620.04|17700.69|17620.69|17700.87|17620.87|17700.04|17620.04|10
1722211020000|2024-07-28 23:57:00|17700.72|17620.72|17700.48|17620.48|17700.72|17620.72|17700.18|17620.18|10
1722211030000|2024-07-28 23:57:10|17700.25|17620.25|17700.33|17620.33|17700.41|17620.41|17700.06|17620.06|10
1722211040000|2024-07-28 23:57:20|17700.24|17620.24|17700.12|17620.12|17700.24|17620.24|17699.46|17619.46|10
1722211050000|2024-07-28 23:57:30|17700.08|17620.08|17700.72|17620.72|17700.72|17620.72|17700.08|17620.08|8
1722211060000|2024-07-28 23:57:40|17700.53|17620.53|17700.37|17620.37|17700.53|17620.53|17698.83|17618.83|10
1722211070000|2024-07-28 23:57:50|17700.51|17620.51|17700.6|17620.6|17700.72|17620.72|17700.51|17620.51|9
1722211080000|2024-07-28 23:58:00|17700.61|17620.61|17700.63|17620.63|17700.63|17620.63|17700.24|17620.24|10
1722211090000|2024-07-28 23:58:10|17700.87|17620.87|17700.44|17620.44|17700.87|17620.87|17700.44|17620.44|9
1722211100000|2024-07-28 23:58:20|17700.25|17620.25|17700.07|17620.07|17700.25|17620.25|17699.44|17619.44|10
1722211110000|2024-07-28 23:58:30|17700.24|17620.24|17700.41|17620.41|17700.42|17620.42|17700.24|17620.24|8
1722211120000|2024-07-28 23:58:40|17700.45|17620.45|17701.02|17621.02|17701.02|17621.02|17700.45|17620.45|7
1722211130000|2024-07-28 23:58:50|17701.03|17621.03|17700.45|17620.45|17701.03|17621.03|17700.43|17620.43|9
1722211140000|2024-07-28 23:59:00|17700.08|17620.08|17700.04|17620.04|17700.08|17620.08|17699.8|17619.8|10
1722211150000|2024-07-28 23:59:10|17699.99|17619.99|17700|17620|17700|17620|17699.72|17619.72|10
1722211160000|2024-07-28 23:59:20|17699.91|17619.91|17699.75|17619.75|17699.98|17619.98|17699.66|17619.66|9
1722211170000|2024-07-28 23:59:30|17699.78|17619.78|17697.75|17617.75|17699.78|17619.78|17697.75|17617.75|9
1722211180000|2024-07-28 23:59:40|17697.69|17617.69|17696.68|17616.68|17697.69|17617.69|17696.2|17616.2|10
1722211190000|2024-07-28 23:59:50|17696.67|17616.67|17696.14|17616.14|17696.67|17616.67|17696.08|17616.08|9
1722211200000|2024-07-29 00:00:00|17696.26|17616.26|17696.74|17616.74|17696.77|17616.77|17696.26|17616.26|8
1722211210000|2024-07-29 00:00:10|17696.77|17616.77|17697.12|17617.12|17697.12|17617.12|17696.58|17616.58|10
1722211220000|2024-07-29 00:00:20|17696.79|17616.79|17696.51|17616.51|17697.06|17617.06|17696.33|17616.33|9
1722211230000|2024-07-29 00:00:30|17696.69|17616.69|17695.88|17615.88|17696.71|17616.71|17695.88|17615.88|10
1722211240000|2024-07-29 00:00:40|17695.35|17615.35|17694.83|17614.83|17695.35|17615.35|17694.78|17614.78|10
1722211250000|2024-07-29 00:00:50|17694.96|17614.96|17695.97|17615.97|17695.97|17615.97|17694.94|17614.94|10
1722211260000|2024-07-29 00:01:00|17695.92|17615.92|17696.4|17616.4|17696.42|17616.42|17695.92|17615.92|10
1722211270000|2024-07-29 00:01:10|17696.44|17616.44|17696.77|17616.77|17697.04|17617.04|17696.22|17616.22|10
1722211280000|2024-07-29 00:01:20|17696.79|17616.79|17696.5|17616.5|17697|17617|17695.9|17615.9|9
1722211290000|2024-07-29 00:01:30|17696.09|17616.09|17696.11|17616.11|17697.29|17617.29|17695.75|17615.75|10
1722211300000|2024-07-29 00:01:40|17695.44|17615.44|17691.8|17611.8|17695.44|17615.44|17691.8|17611.8|9
1722211310000|2024-07-29 00:01:50|17691.81|17611.81|17690.23|17610.23|17691.81|17611.81|17690.23|17610.23|9
1722211320000|2024-07-29 00:02:00|17690.47|17610.47|17690.65|17610.65|17691.09|17611.09|17690.47|17610.47|9
1722211330000|2024-07-29 00:02:10|17690.58|17610.58|17691.02|17611.02|17691.29|17611.29|17690.58|17610.58|10
1722211340000|2024-07-29 00:02:20|17690.74|17610.74|17689.1|17609.1|17691.13|17611.13|17689.1|17609.1|10
1722211350000|2024-07-29 00:02:30|17688.52|17608.52|17690.01|17610.01|17690.01|17610.01|17687.82|17607.82|10
1722211360000|2024-07-29 00:02:40|17690.05|17610.05|17689.77|17609.77|17690.24|17610.24|17689.52|17609.52|10
1722211370000|2024-07-29 00:02:50|17689.85|17609.85|17689.37|17609.37|17689.85|17609.85|17688.56|17608.56|10
1722211380000|2024-07-29 00:03:00|17689.66|17609.66|17693.3|17613.3|17693.3|17613.3|17689.64|17609.64|10
1722211390000|2024-07-29 00:03:10|17693.55|17613.55|17694.74|17614.74|17694.74|17614.74|17693.55|17613.55|10
1722211400000|2024-07-29 00:03:20|17694.65|17614.65|17694.06|17614.06|17695.15|17615.15|17694.04|17614.04|9
1722211410000|2024-07-29 00:03:30|17694.04|17614.04|17691.62|17611.62|17694.04|17614.04|17691.62|17611.62|10
1722211420000|2024-07-29 00:03:40|17691.58|17611.58|17691.7|17611.7|17691.81|17611.81|17691.37|17611.37|9
1722211430000|2024-07-29 00:03:50|17691.88|17611.88|17690.12|17610.12|17692.27|17612.27|17690.12|17610.12|10
1722211440000|2024-07-29 00:04:00|17689.55|17609.55|17687.69|17607.69|17689.59|17609.59|17687.62|17607.62|9
1722211450000|2024-07-29 00:04:10|17687.68|17607.68|17688.4|17608.4|17688.4|17608.4|17687.56|17607.56|10
1722211460000|2024-07-29 00:04:20|17688.45|17608.45|17687.88|17607.88|17688.45|17608.45|17687.88|17607.88|9
1722211470000|2024-07-29 00:04:30|17687.78|17607.78|17687.08|17607.08|17687.78|17607.78|17687.08|17607.08|9
1722211480000|2024-07-29 00:04:40|17686.62|17606.62|17685.31|17605.31|17686.62|17606.62|17685.31|17605.31|8
1722211490000|2024-07-29 00:04:50|17685.08|17605.08|17684.89|17604.89|17685.14|17605.14|17684.76|17604.76|10
1722211500000|2024-07-29 00:05:00|17684.91|17604.91|17684.72|17604.72|17684.91|17604.91|17684.66|17604.66|10
1722211510000|2024-07-29 00:05:10|17684.66|17604.66|17687.89|17607.89|17687.89|17607.89|17684.65|17604.65|10
1722211520000|2024-07-29 00:05:20|17688.07|17608.07|17688.5|17608.5|17689.01|17609.01|17688.07|17608.07|9
1722211530000|2024-07-29 00:05:30|17688.4|17608.4|17687.07|17607.07|17688.4|17608.4|17687.07|17607.07|10
1722211540000|2024-07-29 00:05:40|17687.08|17607.08|17685.01|17605.01|17687.28|17607.28|17685.01|17605.01|10
1722211550000|2024-07-29 00:05:50|17684.99|17604.99|17684.32|17604.32|17685.16|17605.16|17684.29|17604.29|10
1722211560000|2024-07-29 00:06:00|17684.25|17604.25|17682.06|17602.06|17684.25|17604.25|17682.06|17602.06|10
1722211570000|2024-07-29 00:06:10|17681.94|17601.94|17679.58|17599.58|17681.94|17601.94|17679.53|17599.53|10
1722211580000|2024-07-29 00:06:20|17679.66|17599.66|17678.36|17598.36|17679.8|17599.8|17678.36|17598.36|9
1722211590000|2024-07-29 00:06:30|17678.21|17598.21|17677.1|17597.1|17678.21|17598.21|17677.09|17597.09|10
1722211600000|2024-07-29 00:06:40|17677.34|17597.34|17678.08|17598.08|17678.19|17598.19|17677.16|17597.16|10
1722211610000|2024-07-29 00:06:50|17678.1|17598.1|17679.11|17599.11|17679.11|17599.11|17678.1|17598.1|9
1722211620000|2024-07-29 00:07:00|17679.1|17599.1|17682.57|17602.57|17682.57|17602.57|17678.97|17598.97|9
1722211630000|2024-07-29 00:07:10|17683.18|17603.18|17686.67|17606.67|17686.67|17606.67|17683.18|17603.18|10
1722211640000|2024-07-29 00:07:20|17687.03|17607.03|17688.31|17608.31|17688.42|17608.42|17687.03|17607.03|10
1722211650000|2024-07-29 00:07:30|17688.3|17608.3|17690.08|17610.08|17690.08|17610.08|17688.3|17608.3|10
1722211660000|2024-07-29 00:07:40|17690.19|17610.19|17690.11|17610.11|17690.4|17610.4|17690.02|17610.02|10
1722211670000|2024-07-29 00:07:50|17690.09|17610.09|17690.41|17610.41|17690.6|17610.6|17690.09|17610.09|9
1722211680000|2024-07-29 00:08:00|17690.25|17610.25|17689.87|17609.87|17690.25|17610.25|17689.8|17609.8|8
1722211690000|2024-07-29 00:08:10|17690.03|17610.03|17690.93|17610.93|17691.09|17611.09|17690.03|17610.03|9
1722211700000|2024-07-29 00:08:20|17691.22|17611.22|17691.94|17611.94|17691.96|17611.96|17691.22|17611.22|9
1722211710000|2024-07-29 00:08:30|17692.16|17612.16|17692.76|17612.76|17693.36|17613.36|17692.16|17612.16|9
1722211720000|2024-07-29 00:08:40|17692.49|17612.49|17690.19|17610.19|17692.52|17612.52|17690.19|17610.19|10
1722211730000|2024-07-29 00:08:50|17690.32|17610.32|17688.69|17608.69|17690.32|17610.32|17688.69|17608.69|10
1722211740000|2024-07-29 00:09:00|17688.54|17608.54|17688.95|17608.95|17688.95|17608.95|17688.53|17608.53|9
1722211750000|2024-07-29 00:09:10|17689|17609|17690.05|17610.05|17690.08|17610.08|17688.99|17608.99|10
1722211760000|2024-07-29 00:09:20|17690.17|17610.17|17690.22|17610.22|17690.26|17610.26|17689.9|17609.9|10
1722211770000|2024-07-29 00:09:30|17690.02|17610.02|17690.25|17610.25|17690.25|17610.25|17689.94|17609.94|8
1722211780000|2024-07-29 00:09:40|17690.37|17610.37|17692.18|17612.18|17692.18|17612.18|17690.37|17610.37|10
1722211790000|2024-07-29 00:09:50|17692.19|17612.19|17687.12|17607.12|17692.89|17612.89|17687.12|17607.12|10
1722211800000|2024-07-29 00:10:00|17696.83|17616.83|17731.74|17651.74|17732.41|17652.41|17696.65|17616.65|10
1722211810000|2024-07-29 00:10:10|17732.53|17652.53|17744.9|17664.9|17744.9|17664.9|17732.53|17652.53|10
1722211820000|2024-07-29 00:10:20|17744.88|17664.88|17752.36|17672.36|17752.36|17672.36|17744.14|17664.14|10
1722211830000|2024-07-29 00:10:30|17752.28|17672.28|17767.27|17687.27|17767.27|17687.27|17752.28|17672.28|10
1722211840000|2024-07-29 00:10:40|17766.41|17686.41|17769.03|17689.03|17769.03|17689.03|17765.82|17685.82|9
1722211850000|2024-07-29 00:10:50|17769.73|17689.73|17774.53|17694.53|17774.53|17694.53|17769.73|17689.73|10
1722211860000|2024-07-29 00:11:00|17774.62|17694.62|17780.35|17700.35|17780.35|17700.35|17774.56|17694.56|10
1722211870000|2024-07-29 00:11:10|17791.41|17711.41|17796.46|17716.46|17796.46|17716.46|17789.87|17709.87|10
1722211880000|2024-07-29 00:11:20|17796.31|17716.31|17794.66|17714.66|17796.31|17716.31|17794.41|17714.41|10
1722211890000|2024-07-29 00:11:30|17794.85|17714.85|17793.96|17713.96|17795.72|17715.72|17793.54|17713.54|10
1722211900000|2024-07-29 00:11:40|17792.68|17712.68|17785.18|17705.18|17792.68|17712.68|17785.18|17705.18|10
1722211910000|2024-07-29 00:11:50|17784.56|17704.56|17779.78|17699.78|17784.56|17704.56|17779.78|17699.78|10
1722211920000|2024-07-29 00:12:00|17779.55|17699.55|17771.5|17691.5|17779.55|17699.55|17771.5|17691.5|10
1722211930000|2024-07-29 00:12:10|17769.58|17689.58|17762.44|17682.44|17769.58|17689.58|17761.44|17681.44|10
1722211940000|2024-07-29 00:12:20|17763.71|17683.71|17761.4|17681.4|17763.71|17683.71|17761.09|17681.09|10
1722211950000|2024-07-29 00:12:30|17761.55|17681.55|17759.44|17679.44|17761.55|17681.55|17758.99|17678.99|10
1722211960000|2024-07-29 00:12:40|17758.9|17678.9|17758.95|17678.95|17759.55|17679.55|17758.9|17678.9|8
1722211970000|2024-07-29 00:12:50|17758.85|17678.85|17758.42|17678.42|17758.85|17678.85|17757.45|17677.45|10
1722211980000|2024-07-29 00:13:00|17758.39|17678.39|17763.74|17683.74|17763.74|17683.74|17758.25|17678.25|10
1722211990000|2024-07-29 00:13:10|17764.51|17684.51|17770.81|17690.81|17770.81|17690.81|17764.51|17684.51|10
1722212000000|2024-07-29 00:13:20|17770.39|17690.39|17775.04|17695.04|17775.04|17695.04|17770.39|17690.39|10
1722212010000|2024-07-29 00:13:30|17775.27|17695.27|17779.77|17699.77|17779.77|17699.77|17775.27|17695.27|10
1722212020000|2024-07-29 00:13:40|17779.52|17699.52|17776.88|17696.88|17779.52|17699.52|17776.88|17696.88|10
1722212030000|2024-07-29 00:13:50|17776.66|17696.66|17776.9|17696.9|17776.91|17696.91|17775.27|17695.27|10
1722212040000|2024-07-29 00:14:00|17777.18|17697.18|17777.07|17697.07|17777.52|17697.52|17776.63|17696.63|10
1722212050000|2024-07-29 00:14:10|17776.82|17696.82|17776.02|17696.02|17776.93|17696.93|17775.02|17695.02|10
1722212060000|2024-07-29 00:14:20|17775.82|17695.82|17778.32|17698.32|17778.63|17698.63|17775.82|17695.82|10
1722212070000|2024-07-29 00:14:30|17778.43|17698.43|17780.37|17700.37|17780.37|17700.37|17778.43|17698.43|9
1722212080000|2024-07-29 00:14:40|17780.42|17700.42|17775.77|17695.77|17781.45|17701.45|17775.77|17695.77|10
1722212090000|2024-07-29 00:14:50|17775.76|17695.76|17771.53|17691.53|17775.76|17695.76|17771.45|17691.45|10
1722212100000|2024-07-29 00:15:00|17771.69|17691.69|17764.17|17684.17|17771.69|17691.69|17764.17|17684.17|10
1722212110000|2024-07-29 00:15:10|17764.7|17684.7|17765.74|17685.74|17765.74|17685.74|17763.01|17683.01|10
1722212120000|2024-07-29 00:15:20|17765.76|17685.76|17768.26|17688.26|17768.26|17688.26|17765.76|17685.76|10
1722212130000|2024-07-29 00:15:30|17768.71|17688.71|17769.67|17689.67|17769.78|17689.78|17768.71|17688.71|9
1722212140000|2024-07-29 00:15:40|17770.2|17690.2|17771.22|17691.22|17771.22|17691.22|17769|17689|10
1722212150000|2024-07-29 00:15:50|17771.63|17691.63|17774.06|17694.06|17774.15|17694.15|17771.63|17691.63|10
1722212160000|2024-07-29 00:16:00|17774.44|17694.44|17778.49|17698.49|17778.49|17698.49|17774.44|17694.44|9
1722212170000|2024-07-29 00:16:10|17778.44|17698.44|17781.22|17701.22|17781.22|17701.22|17778.09|17698.09|10
1722212180000|2024-07-29 00:16:20|17781.38|17701.38|17785.25|17705.25|17785.25|17705.25|17779.41|17699.41|10
1722212190000|2024-07-29 00:16:30|17785.52|17705.52|17787.31|17707.31|17787.31|17707.31|17785.42|17705.42|10
1722212200000|2024-07-29 00:16:40|17788.32|17708.32|17793.32|17713.32|17793.32|17713.32|17788.32|17708.32|10
1722212210000|2024-07-29 00:16:50|17794.94|17714.94|17798.09|17718.09|17799.56|17719.56|17794.8|17714.8|10
1722212220000|2024-07-29 00:17:00|17797.42|17717.42|17802.26|17722.26|17802.26|17722.26|17796.25|17716.25|10
1722212230000|2024-07-29 00:17:10|17802.75|17722.75|17797.23|17717.23|17803.02|17723.02|17797.23|17717.23|10
1722212240000|2024-07-29 00:17:20|17797.77|17717.77|17797.54|17717.54|17798.87|17718.87|17796.36|17716.36|10
1722212250000|2024-07-29 00:17:30|17796.96|17716.96|17795.82|17715.82|17796.97|17716.97|17795.43|17715.43|10
1722212260000|2024-07-29 00:17:40|17796.3|17716.3|17799.61|17719.61|17799.61|17719.61|17796.3|17716.3|10
1722212270000|2024-07-29 00:17:50|17802.49|17722.49|17807.59|17727.59|17807.59|17727.59|17802.49|17722.49|10
1722212280000|2024-07-29 00:18:00|17807.33|17727.33|17815.5|17735.5|17815.5|17735.5|17807.33|17727.33|10
1722212290000|2024-07-29 00:18:10|17815.17|17735.17|17814.97|17734.97|17815.17|17735.17|17813.09|17733.09|10
1722212300000|2024-07-29 00:18:20|17815.16|17735.16|17812.81|17732.81|17815.16|17735.16|17812.81|17732.81|10
1722212310000|2024-07-29 00:18:30|17812.61|17732.61|17812.59|17732.59|17813.25|17733.25|17812.3|17732.3|10
1722212320000|2024-07-29 00:18:40|17812.49|17732.49|17809.53|17729.53|17812.64|17732.64|17809.53|17729.53|10
1722212330000|2024-07-29 00:18:50|17809.38|17729.38|17807.56|17727.56|17809.51|17729.51|17807.49|17727.49|10
1722212340000|2024-07-29 00:19:00|17807.49|17727.49|17809.45|17729.45|17809.45|17729.45|17806.2|17726.2|10
1722212350000|2024-07-29 00:19:10|17809.81|17729.81|17812.13|17732.13|17812.13|17732.13|17809.81|17729.81|10
1722212360000|2024-07-29 00:19:20|17812.1|17732.1|17814.31|17734.31|17815.74|17735.74|17812.1|17732.1|10
1722212370000|2024-07-29 00:19:30|17815.1|17735.1|17815.85|17735.85|17817.41|17737.41|17815.1|17735.1|10
1722212380000|2024-07-29 00:19:40|17815.91|17735.91|17815.44|17735.44|17816.38|17736.38|17815.44|17735.44|10
1722212390000|2024-07-29 00:19:50|17815.42|17735.42|17817.18|17737.18|17817.35|17737.35|17814.34|17734.34|10
1722212400000|2024-07-29 00:20:00|17817.11|17737.11|17819.14|17739.14|17819.21|17739.21|17817.11|17737.11|10
1722212410000|2024-07-29 00:20:10|17820|17740|17821.66|17741.66|17822.07|17742.07|17820|17740|10
1722212420000|2024-07-29 00:20:20|17819.28|17739.28|17817.6|17737.6|17819.53|17739.53|17817.51|17737.51|10
1722212430000|2024-07-29 00:20:30|17817.59|17737.59|17822.73|17742.73|17822.73|17742.73|17817.59|17737.59|10
1722212440000|2024-07-29 00:20:40|17824.06|17744.06|17825.39|17745.39|17825.56|17745.56|17823.97|17743.97|10
1722212450000|2024-07-29 00:20:50|17825.3|17745.3|17827.8|17747.8|17828|17748|17825.3|17745.3|10
1722212460000|2024-07-29 00:21:00|17828.13|17748.13|17828.72|17748.72|17828.99|17748.99|17828.13|17748.13|10
1722212470000|2024-07-29 00:21:10|17829.14|17749.14|17830.88|17750.88|17830.88|17750.88|17828.26|17748.26|10
1722212480000|2024-07-29 00:21:20|17831.57|17751.57|17833.35|17753.35|17833.42|17753.42|17831.57|17751.57|10
1722212490000|2024-07-29 00:21:30|17833.06|17753.06|17836.47|17756.47|17837.83|17757.83|17832.63|17752.63|10
1722212500000|2024-07-29 00:21:40|17836.29|17756.29|17833.58|17753.58|17837.09|17757.09|17833.58|17753.58|10
1722212510000|2024-07-29 00:21:50|17833.86|17753.86|17839.71|17759.71|17839.71|17759.71|17833.86|17753.86|10
1722212520000|2024-07-29 00:22:00|17839.78|17759.78|17843.83|17763.83|17843.9|17763.9|17839.66|17759.66|10
1722212530000|2024-07-29 00:22:10|17843.38|17763.38|17845.22|17765.22|17845.66|17765.66|17842.66|17762.66|10
1722212540000|2024-07-29 00:22:20|17844.11|17764.11|17840.14|17760.14|17844.11|17764.11|17839.54|17759.54|10
1722212550000|2024-07-29 00:22:30|17841.38|17761.38|17845.38|17765.38|17845.38|17765.38|17841.38|17761.38|10
1722212560000|2024-07-29 00:22:40|17845.99|17765.99|17843.92|17763.92|17845.99|17765.99|17843.91|17763.91|10
1722212570000|2024-07-29 00:22:50|17843.89|17763.89|17843.31|17763.31|17843.89|17763.89|17843.22|17763.22|10
1722212580000|2024-07-29 00:23:00|17843.28|17763.28|17842.54|17762.54|17843.28|17763.28|17842.54|17762.54|10
1722212590000|2024-07-29 00:23:10|17843.34|17763.34|17842.81|17762.81|17843.38|17763.38|17842.49|17762.49|10
1722212600000|2024-07-29 00:23:20|17842.93|17762.93|17843.73|17763.73|17843.73|17763.73|17842.87|17762.87|10
1722212610000|2024-07-29 00:23:30|17844.24|17764.24|17845.54|17765.54|17845.54|17765.54|17844.24|17764.24|10
1722212620000|2024-07-29 00:23:40|17845.76|17765.76|17846.45|17766.45|17846.69|17766.69|17845.76|17765.76|8
1722212630000|2024-07-29 00:23:50|17846.1|17766.1|17844.3|17764.3|17846.1|17766.1|17844.3|17764.3|9
1722212640000|2024-07-29 00:24:00|17844.4|17764.4|17846.79|17766.79|17846.79|17766.79|17844.4|17764.4|10
1722212650000|2024-07-29 00:24:10|17847.23|17767.23|17850.71|17770.71|17850.71|17770.71|17847.23|17767.23|10
1722212660000|2024-07-29 00:24:20|17850.76|17770.76|17851.16|17771.16|17851.61|17771.61|17850.76|17770.76|9
1722212670000|2024-07-29 00:24:30|17851.22|17771.22|17852.13|17772.13|17852.27|17772.27|17851.22|17771.22|10
1722212680000|2024-07-29 00:24:40|17852.37|17772.37|17854.87|17774.87|17854.87|17774.87|17851.3|17771.3|10
1722212690000|2024-07-29 00:24:50|17855.88|17775.88|17867.09|17787.09|17867.09|17787.09|17855.88|17775.88|10
1722212700000|2024-07-29 00:25:00|17867.62|17787.62|17869.49|17789.49|17869.49|17789.49|17866.27|17786.27|10
1722212710000|2024-07-29 00:25:10|17869.65|17789.65|17872.2|17792.2|17872.2|17792.2|17869.65|17789.65|9
1722212720000|2024-07-29 00:25:20|17872.36|17792.36|17875.61|17795.61|17875.61|17795.61|17871.95|17791.95|10
1722212730000|2024-07-29 00:25:30|17875.83|17795.83|17873.47|17793.47|17875.83|17795.83|17873.47|17793.47|10
1722212740000|2024-07-29 00:25:40|17872.89|17792.89|17870.15|17790.15|17872.89|17792.89|17869.57|17789.57|10
1722212750000|2024-07-29 00:25:50|17870.33|17790.33|17874.17|17794.17|17874.17|17794.17|17870.33|17790.33|9
1722212760000|2024-07-29 00:26:00|17874.19|17794.19|17875.66|17795.66|17875.66|17795.66|17874.19|17794.19|10
1722212770000|2024-07-29 00:26:10|17876.5|17796.5|17881.87|17801.87|17881.87|17801.87|17876.5|17796.5|10
1722212780000|2024-07-29 00:26:20|17886.63|17806.63|17895.67|17815.67|17896.2|17816.2|17886.63|17806.63|10
1722212790000|2024-07-29 00:26:30|17895.59|17815.59|17898.37|17818.37|17898.37|17818.37|17895.59|17815.59|10
1722212800000|2024-07-29 00:26:40|17898.39|17818.39|17903.6|17823.6|17904.25|17824.25|17898.39|17818.39|10
1722212810000|2024-07-29 00:26:50|17902.8|17822.8|17903.83|17823.83|17903.83|17823.83|17902.71|17822.71|10
1722212820000|2024-07-29 00:27:00|17904.04|17824.04|17903.9|17823.9|17904.69|17824.69|17902.69|17822.69|10
1722212830000|2024-07-29 00:27:10|17903.96|17823.96|17895.75|17815.75|17903.96|17823.96|17893.94|17813.94|10
1722212840000|2024-07-29 00:27:20|17894.46|17814.46|17888.52|17808.52|17894.64|17814.64|17888.52|17808.52|10
1722212850000|2024-07-29 00:27:30|17888.26|17808.26|17888.04|17808.04|17888.46|17808.46|17887.86|17807.86|10
1722212860000|2024-07-29 00:27:40|17887.97|17807.97|17887.54|17807.54|17887.99|17807.99|17885.51|17805.51|10
1722212870000|2024-07-29 00:27:50|17887.93|17807.93|17884.58|17804.58|17890.39|17810.39|17884.58|17804.58|10
1722212880000|2024-07-29 00:28:00|17884.81|17804.81|17881.42|17801.42|17884.81|17804.81|17881.42|17801.42|10
1722212890000|2024-07-29 00:28:10|17880.84|17800.84|17879.43|17799.43|17880.84|17800.84|17879.22|17799.22|10
1722212900000|2024-07-29 00:28:20|17878.83|17798.83|17873.45|17793.45|17878.83|17798.83|17873.45|17793.45|10
1722212910000|2024-07-29 00:28:30|17873.49|17793.49|17870.55|17790.55|17873.57|17793.57|17869.73|17789.73|9
1722212920000|2024-07-29 00:28:40|17870.14|17790.14|17869.21|17789.21|17871.15|17791.15|17869.15|17789.15|10
1722212930000|2024-07-29 00:28:50|17869.19|17789.19|17868.12|17788.12|17869.19|17789.19|17867.68|17787.68|10
1722212940000|2024-07-29 00:29:00|17868.36|17788.36|17867.23|17787.23|17868.65|17788.65|17866.63|17786.63|10
1722212950000|2024-07-29 00:29:10|17867.17|17787.17|17863.95|17783.95|17867.17|17787.17|17863.95|17783.95|10
1722212960000|2024-07-29 00:29:20|17864|17784|17865.06|17785.06|17865.06|17785.06|17863.49|17783.49|9
1722212970000|2024-07-29 00:29:30|17865.14|17785.14|17864.74|17784.74|17865.81|17785.81|17864.74|17784.74|10
1722212980000|2024-07-29 00:29:40|17863.81|17783.81|17863.88|17783.88|17863.88|17783.88|17861.89|17781.89|10
1722212990000|2024-07-29 00:29:50|17863.47|17783.47|17862.89|17782.89|17863.47|17783.47|17862.57|17782.57|9
1722213000000|2024-07-29 00:30:00|17862.73|17782.73|17864.71|17784.71|17864.71|17784.71|17862.73|17782.73|9
1722213010000|2024-07-29 00:30:10|17864.67|17784.67|17857.91|17777.91|17864.67|17784.67|17857.91|17777.91|10
1722213020000|2024-07-29 00:30:20|17857.28|17777.28|17847.6|17767.6|17857.28|17777.28|17847.28|17767.28|10
1722213030000|2024-07-29 00:30:30|17847.13|17767.13|17848.02|17768.02|17848.61|17768.61|17847.13|17767.13|10
1722213040000|2024-07-29 00:30:40|17848.28|17768.28|17846.92|17766.92|17848.28|17768.28|17846.56|17766.56|10
1722213050000|2024-07-29 00:30:50|17846.11|17766.11|17846.47|17766.47|17846.47|17766.47|17845.69|17765.69|10
1722213060000|2024-07-29 00:31:00|17846.22|17766.22|17836.59|17756.59|17846.22|17766.22|17836.59|17756.59|10
1722213070000|2024-07-29 00:31:10|17835.52|17755.52|17829.18|17749.18|17835.52|17755.52|17828.34|17748.34|10
1722213080000|2024-07-29 00:31:20|17829.55|17749.55|17832.74|17752.74|17832.95|17752.95|17829.55|17749.55|10
1722213090000|2024-07-29 00:31:30|17832.91|17752.91|17838.32|17758.32|17838.59|17758.59|17832.75|17752.75|10
1722213100000|2024-07-29 00:31:40|17838.16|17758.16|17840.07|17760.07|17840.07|17760.07|17838.16|17758.16|9
1722213110000|2024-07-29 00:31:50|17840.8|17760.8|17845.15|17765.15|17845.15|17765.15|17840.8|17760.8|10
1722213120000|2024-07-29 00:32:00|17845.81|17765.81|17844.05|17764.05|17845.81|17765.81|17843.36|17763.36|10
1722213130000|2024-07-29 00:32:10|17843.76|17763.76|17843.18|17763.18|17843.76|17763.76|17841.96|17761.96|10
1722213140000|2024-07-29 00:32:20|17842.93|17762.93|17841.81|17761.81|17842.93|17762.93|17841.27|17761.27|10
1722213150000|2024-07-29 00:32:30|17841.87|17761.87|17843.67|17763.67|17843.67|17763.67|17841.65|17761.65|10
1722213160000|2024-07-29 00:32:40|17843.5|17763.5|17842.84|17762.84|17843.89|17763.89|17842.84|17762.84|9
1722213170000|2024-07-29 00:32:50|17842.68|17762.68|17843.28|17763.28|17843.28|17763.28|17842.3|17762.3|9
1722213180000|2024-07-29 00:33:00|17843.33|17763.33|17843.23|17763.23|17843.33|17763.33|17842.92|17762.92|9
1722213190000|2024-07-29 00:33:10|17843.51|17763.51|17841.66|17761.66|17843.51|17763.51|17841.66|17761.66|10
1722213200000|2024-07-29 00:33:20|17841.49|17761.49|17842.33|17762.33|17842.52|17762.52|17841.08|17761.08|10
1722213210000|2024-07-29 00:33:30|17842.66|17762.66|17842.4|17762.4|17842.69|17762.69|17841.46|17761.46|10
1722213220000|2024-07-29 00:33:40|17842.23|17762.23|17841.46|17761.46|17842.23|17762.23|17841.46|17761.46|10
1722213230000|2024-07-29 00:33:50|17841.14|17761.14|17840.46|17760.46|17841.14|17761.14|17839.78|17759.78|9
1722213240000|2024-07-29 00:34:00|17840.27|17760.27|17839.18|17759.18|17840.32|17760.32|17839.18|17759.18|10
1722213250000|2024-07-29 00:34:10|17838.72|17758.72|17841.32|17761.32|17841.32|17761.32|17838.72|17758.72|10
1722213260000|2024-07-29 00:34:20|17841.56|17761.56|17847.16|17767.16|17847.16|17767.16|17841.56|17761.56|9
1722213270000|2024-07-29 00:34:30|17848.01|17768.01|17851.16|17771.16|17851.17|17771.17|17848.01|17768.01|9
1722213280000|2024-07-29 00:34:40|17850.74|17770.74|17848.61|17768.61|17851.87|17771.87|17848.6|17768.6|10
1722213290000|2024-07-29 00:34:50|17848.67|17768.67|17849.22|17769.22|17850.22|17770.22|17848.67|17768.67|10
1722213300000|2024-07-29 00:35:00|17848.68|17768.68|17851.03|17771.03|17851.03|17771.03|17847.83|17767.83|10
1722213310000|2024-07-29 00:35:10|17851|17771|17852.54|17772.54|17852.54|17772.54|17851|17771|10
1722213320000|2024-07-29 00:35:20|17852.11|17772.11|17855.28|17775.28|17855.28|17775.28|17851.96|17771.96|10
1722213330000|2024-07-29 00:35:30|17855.56|17775.56|17856.46|17776.46|17856.46|17776.46|17855.56|17775.56|10
1722213340000|2024-07-29 00:35:40|17856.47|17776.47|17856.26|17776.26|17856.47|17776.47|17855.93|17775.93|10
1722213350000|2024-07-29 00:35:50|17856.28|17776.28|17856.29|17776.29|17856.84|17776.84|17856.28|17776.28|10
1722213360000|2024-07-29 00:36:00|17855.99|17775.99|17857.62|17777.62|17858.23|17778.23|17855.99|17775.99|10
1722213370000|2024-07-29 00:36:10|17857.57|17777.57|17861.81|17781.81|17861.81|17781.81|17857.39|17777.39|10
1722213380000|2024-07-29 00:36:20|17861.74|17781.74|17859.77|17779.77|17862.05|17782.05|17859.71|17779.71|10
1722213390000|2024-07-29 00:36:30|17859.19|17779.19|17859.13|17779.13|17859.61|17779.61|17858.72|17778.72|10
1722213400000|2024-07-29 00:36:40|17859.17|17779.17|17858.83|17778.83|17859.48|17779.48|17858.74|17778.74|10
1722213410000|2024-07-29 00:36:50|17858.89|17778.89|17857.8|17777.8|17858.89|17778.89|17857.8|17777.8|10
1722213420000|2024-07-29 00:37:00|17857.55|17777.55|17857.89|17777.89|17858.64|17778.64|17857.3|17777.3|10
1722213430000|2024-07-29 00:37:10|17857.84|17777.84|17855.74|17775.74|17857.84|17777.84|17855.36|17775.36|10
1722213440000|2024-07-29 00:37:20|17854.25|17774.25|17851.48|17771.48|17854.25|17774.25|17851.26|17771.26|10
1722213450000|2024-07-29 00:37:30|17851.59|17771.59|17852.21|17772.21|17852.42|17772.42|17851.57|17771.57|10
1722213460000|2024-07-29 00:37:40|17852.12|17772.12|17852.76|17772.76|17853.34|17773.34|17852.02|17772.02|10
1722213470000|2024-07-29 00:37:50|17852.67|17772.67|17852.98|17772.98|17853.11|17773.11|17852.55|17772.55|9
1722213480000|2024-07-29 00:38:00|17853.14|17773.14|17855.17|17775.17|17855.28|17775.28|17853.14|17773.14|9
1722213490000|2024-07-29 00:38:10|17855.48|17775.48|17856.47|17776.47|17856.61|17776.61|17855.38|17775.38|10
1722213500000|2024-07-29 00:38:20|17856.54|17776.54|17857.35|17777.35|17857.37|17777.37|17856.54|17776.54|10
1722213510000|2024-07-29 00:38:30|17857.39|17777.39|17857.17|17777.17|17857.6|17777.6|17857.09|17777.09|10
1722213520000|2024-07-29 00:38:40|17857.07|17777.07|17856.63|17776.63|17857.14|17777.14|17856.63|17776.63|10
1722213530000|2024-07-29 00:38:50|17856.62|17776.62|17857|17777|17857.17|17777.17|17856.5|17776.5|10
1722213540000|2024-07-29 00:39:00|17857.38|17777.38|17858.68|17778.68|17858.68|17778.68|17857.32|17777.32|10
1722213550000|2024-07-29 00:39:10|17858.42|17778.42|17856.6|17776.6|17858.56|17778.56|17856.6|17776.6|9
1722213560000|2024-07-29 00:39:20|17856.57|17776.57|17856.2|17776.2|17856.57|17776.57|17855.05|17775.05|10
1722213570000|2024-07-29 00:39:30|17856.31|17776.31|17857.57|17777.57|17858.35|17778.35|17856.25|17776.25|10
1722213580000|2024-07-29 00:39:40|17857.27|17777.27|17856.77|17776.77|17857.34|17777.34|17856.77|17776.77|10
1722213590000|2024-07-29 00:39:50|17856.73|17776.73|17856.75|17776.75|17856.84|17776.84|17856.39|17776.39|9
1722213600000|2024-07-29 00:40:00|17856.64|17776.64|17857.15|17777.15|17857.71|17777.71|17856.46|17776.46|10
1722213610000|2024-07-29 00:40:10|17857.16|17777.16|17858.89|17778.89|17858.89|17778.89|17856.05|17776.05|10
1722213620000|2024-07-29 00:40:20|17858.82|17778.82|17857.13|17777.13|17858.82|17778.82|17857.13|17777.13|10
1722213630000|2024-07-29 00:40:30|17856.98|17776.98|17848.87|17768.87|17856.98|17776.98|17848.71|17768.71|10
1722213640000|2024-07-29 00:40:40|17848.59|17768.59|17849.08|17769.08|17849.89|17769.89|17847.85|17767.85|10
1722213650000|2024-07-29 00:40:50|17848.82|17768.82|17848.73|17768.73|17849.2|17769.2|17848.73|17768.73|10
1722213660000|2024-07-29 00:41:00|17846.79|17766.79|17846.86|17766.86|17846.86|17766.86|17844.47|17764.47|10
1722213670000|2024-07-29 00:41:10|17846.37|17766.37|17846.46|17766.46|17847.26|17767.26|17845.84|17765.84|9
1722213680000|2024-07-29 00:41:20|17846.61|17766.61|17847.79|17767.79|17847.84|17767.84|17846.4|17766.4|9
1722213690000|2024-07-29 00:41:30|17847.21|17767.21|17847.04|17767.04|17847.36|17767.36|17847.04|17767.04|10
1722213700000|2024-07-29 00:41:40|17847.26|17767.26|17851.97|17771.97|17851.97|17771.97|17847.23|17767.23|10
1722213710000|2024-07-29 00:41:50|17852.66|17772.66|17854.94|17774.94|17855.14|17775.14|17852.66|17772.66|9
1722213720000|2024-07-29 00:42:00|17854.92|17774.92|17855.12|17775.12|17855.36|17775.36|17854.92|17774.92|9
1722213730000|2024-07-29 00:42:10|17855.05|17775.05|17855.18|17775.18|17855.28|17775.28|17855.05|17775.05|8
1722213740000|2024-07-29 00:42:20|17855.37|17775.37|17856.72|17776.72|17856.73|17776.73|17855.3|17775.3|9
1722213750000|2024-07-29 00:42:30|17856.54|17776.54|17855.28|17775.28|17856.54|17776.54|17855.28|17775.28|10
1722213760000|2024-07-29 00:42:40|17855.18|17775.18|17854.57|17774.57|17855.18|17775.18|17854.19|17774.19|10
1722213770000|2024-07-29 00:42:50|17854.49|17774.49|17854.09|17774.09|17854.49|17774.49|17854.09|17774.09|10
1722213780000|2024-07-29 00:43:00|17853.86|17773.86|17853.46|17773.46|17853.86|17773.86|17852.61|17772.61|10
1722213790000|2024-07-29 00:43:10|17853.45|17773.45|17852.53|17772.53|17853.79|17773.79|17852.53|17772.53|10
1722213800000|2024-07-29 00:43:20|17852.12|17772.12|17851.08|17771.08|17852.3|17772.3|17851.08|17771.08|10
1722213810000|2024-07-29 00:43:30|17850.42|17770.42|17846.7|17766.7|17850.42|17770.42|17846.7|17766.7|10
1722213820000|2024-07-29 00:43:40|17846.79|17766.79|17846.35|17766.35|17846.79|17766.79|17846.05|17766.05|10
1722213830000|2024-07-29 00:43:50|17846.33|17766.33|17844.89|17764.89|17846.33|17766.33|17844.63|17764.63|10
1722213840000|2024-07-29 00:44:00|17844.83|17764.83|17842.52|17762.52|17844.83|17764.83|17841.66|17761.66|9
1722213850000|2024-07-29 00:44:10|17841.96|17761.96|17840.13|17760.13|17841.96|17761.96|17840.11|17760.11|10
1722213860000|2024-07-29 00:44:20|17839.94|17759.94|17840.47|17760.47|17840.59|17760.59|17839.94|17759.94|9
1722213870000|2024-07-29 00:44:30|17840.09|17760.09|17837.32|17757.32|17840.09|17760.09|17837.32|17757.32|8
1722213880000|2024-07-29 00:44:40|17837.01|17757.01|17834.6|17754.6|17837.61|17757.61|17834.6|17754.6|10
1722213890000|2024-07-29 00:44:50|17834.28|17754.28|17831.6|17751.6|17834.28|17754.28|17831.6|17751.6|10
1722213900000|2024-07-29 00:45:00|17831.47|17751.47|17828.39|17748.39|17831.5|17751.5|17828.39|17748.39|10
1722213910000|2024-07-29 00:45:10|17828.12|17748.12|17825.77|17745.77|17828.12|17748.12|17823.69|17743.69|10
1722213920000|2024-07-29 00:45:20|17825.04|17745.04|17823.98|17743.98|17825.27|17745.27|17823.94|17743.94|9
1722213930000|2024-07-29 00:45:30|17823.64|17743.64|17822.95|17742.95|17824.37|17744.37|17822.95|17742.95|10
1722213940000|2024-07-29 00:45:40|17822.62|17742.62|17825.15|17745.15|17825.15|17745.15|17822.39|17742.39|9
1722213950000|2024-07-29 00:45:50|17825.34|17745.34|17829.42|17749.42|17829.42|17749.42|17825.34|17745.34|10
1722213960000|2024-07-29 00:46:00|17829.24|17749.24|17831.78|17751.78|17831.78|17751.78|17829.24|17749.24|10
1722213970000|2024-07-29 00:46:10|17831.82|17751.82|17830.14|17750.14|17832.26|17752.26|17830.14|17750.14|10
1722213980000|2024-07-29 00:46:20|17829.84|17749.84|17832.47|17752.47|17832.47|17752.47|17829.84|17749.84|9
1722213990000|2024-07-29 00:46:30|17832.32|17752.32|17835.37|17755.37|17835.37|17755.37|17832.32|17752.32|10
1722214000000|2024-07-29 00:46:40|17835.26|17755.26|17836.5|17756.5|17836.55|17756.55|17835.18|17755.18|10
1722214010000|2024-07-29 00:46:50|17837.34|17757.34|17840.32|17760.32|17840.32|17760.32|17837.34|17757.34|10
1722214020000|2024-07-29 00:47:00|17840.4|17760.4|17842.89|17762.89|17842.89|17762.89|17840.4|17760.4|10
1722214030000|2024-07-29 00:47:10|17843.42|17763.42|17845.06|17765.06|17845.45|17765.45|17843.42|17763.42|10
1722214040000|2024-07-29 00:47:20|17844.97|17764.97|17843.99|17763.99|17845.1|17765.1|17843.97|17763.97|10
1722214050000|2024-07-29 00:47:30|17843.66|17763.66|17842.08|17762.08|17843.66|17763.66|17842.08|17762.08|10
1722214060000|2024-07-29 00:47:40|17841.93|17761.93|17840.31|17760.31|17841.93|17761.93|17839.87|17759.87|10
1722214070000|2024-07-29 00:47:50|17840.47|17760.47|17839.97|17759.97|17840.47|17760.47|17838.66|17758.66|10
1722214080000|2024-07-29 00:48:00|17839.94|17759.94|17839.75|17759.75|17839.94|17759.94|17839.38|17759.38|10
1722214090000|2024-07-29 00:48:10|17839.77|17759.77|17839.32|17759.32|17839.98|17759.98|17839.32|17759.32|9
1722214100000|2024-07-29 00:48:20|17839.14|17759.14|17836.23|17756.23|17839.14|17759.14|17836.23|17756.23|10
1722214110000|2024-07-29 00:48:30|17836.15|17756.15|17834.35|17754.35|17836.15|17756.15|17834.35|17754.35|10
1722214120000|2024-07-29 00:48:40|17834.21|17754.21|17832.02|17752.02|17834.21|17754.21|17832.02|17752.02|10
1722214130000|2024-07-29 00:48:50|17831.96|17751.96|17831.55|17751.55|17832.26|17752.26|17831.55|17751.55|10
1722214140000|2024-07-29 00:49:00|17831.5|17751.5|17832.99|17752.99|17832.99|17752.99|17831.5|17751.5|10
1722214150000|2024-07-29 00:49:10|17832.71|17752.71|17831.16|17751.16|17832.71|17752.71|17831.16|17751.16|10
1722214160000|2024-07-29 00:49:20|17830.99|17750.99|17832.14|17752.14|17832.14|17752.14|17830.94|17750.94|10
1722214170000|2024-07-29 00:49:30|17831.81|17751.81|17833.18|17753.18|17833.18|17753.18|17831.74|17751.74|8
1722214180000|2024-07-29 00:49:40|17833.24|17753.24|17833.85|17753.85|17833.85|17753.85|17833.24|17753.24|10
1722214190000|2024-07-29 00:49:50|17834.02|17754.02|17834.07|17754.07|17834.07|17754.07|17833.81|17753.81|10
1722214200000|2024-07-29 00:50:00|17834.08|17754.08|17834.08|17754.08|17834.25|17754.25|17833.97|17753.97|9
1722214210000|2024-07-29 00:50:10|17835.86|17755.86|17837.44|17757.44|17837.5|17757.5|17835.86|17755.86|10
1722214220000|2024-07-29 00:50:20|17837.43|17757.43|17838.04|17758.04|17838.22|17758.22|17837.29|17757.29|10
1722214230000|2024-07-29 00:50:30|17838.34|17758.34|17838.54|17758.54|17839.18|17759.18|17838.34|17758.34|10
1722214240000|2024-07-29 00:50:40|17838.62|17758.62|17838.34|17758.34|17838.67|17758.67|17838.22|17758.22|10
1722214250000|2024-07-29 00:50:50|17838.88|17758.88|17837.98|17757.98|17839.76|17759.76|17837.98|17757.98|10
1722214260000|2024-07-29 00:51:00|17837.94|17757.94|17840.18|17760.18|17840.18|17760.18|17837.83|17757.83|10
1722214270000|2024-07-29 00:51:10|17840.41|17760.41|17841.91|17761.91|17841.91|17761.91|17840.41|17760.41|10
1722214280000|2024-07-29 00:51:20|17841.95|17761.95|17842.63|17762.63|17842.85|17762.85|17841.92|17761.92|10
1722214290000|2024-07-29 00:51:30|17842.55|17762.55|17842.44|17762.44|17842.86|17762.86|17842.28|17762.28|10
1722214300000|2024-07-29 00:51:40|17844.37|17764.37|17849.06|17769.06|17849.06|17769.06|17844.37|17764.37|10
1722214310000|2024-07-29 00:51:50|17849.17|17769.17|17845.38|17765.38|17849.17|17769.17|17845.38|17765.38|10
1722214320000|2024-07-29 00:52:00|17844.95|17764.95|17841.4|17761.4|17844.95|17764.95|17841.4|17761.4|10
1722214330000|2024-07-29 00:52:10|17841.25|17761.25|17841.14|17761.14|17841.32|17761.32|17839.85|17759.85|10
1722214340000|2024-07-29 00:52:20|17842.31|17762.31|17844.95|17764.95|17844.95|17764.95|17842.31|17762.31|10
1722214350000|2024-07-29 00:52:30|17845.02|17765.02|17847.97|17767.97|17847.97|17767.97|17845.02|17765.02|10
1722214360000|2024-07-29 00:52:40|17848.26|17768.26|17856.6|17776.6|17856.71|17776.71|17848.26|17768.26|10
1722214370000|2024-07-29 00:52:50|17856.61|17776.61|17854.59|17774.59|17856.61|17776.61|17854.55|17774.55|10
1722214380000|2024-07-29 00:53:00|17855.69|17775.69|17856.58|17776.58|17857.59|17777.59|17855.69|17775.69|9
1722214390000|2024-07-29 00:53:10|17857.57|17777.57|17856.73|17776.73|17858.01|17778.01|17856.73|17776.73|10
1722214400000|2024-07-29 00:53:20|17856.35|17776.35|17855.73|17775.73|17856.72|17776.72|17855.73|17775.73|10
1722214410000|2024-07-29 00:53:30|17855.64|17775.64|17856.52|17776.52|17856.63|17776.63|17854.97|17774.97|10
1722214420000|2024-07-29 00:53:40|17856.67|17776.67|17855.4|17775.4|17856.67|17776.67|17855.4|17775.4|10
1722214430000|2024-07-29 00:53:50|17854.08|17774.08|17853.83|17773.83|17854.46|17774.46|17853.73|17773.73|10
1722214440000|2024-07-29 00:54:00|17853.79|17773.79|17851.94|17771.94|17853.79|17773.79|17851.94|17771.94|10
1722214450000|2024-07-29 00:54:10|17851.79|17771.79|17850.59|17770.59|17852.19|17772.19|17850.59|17770.59|9
1722214460000|2024-07-29 00:54:20|17850.57|17770.57|17850.64|17770.64|17850.64|17770.64|17848.63|17768.63|10
1722214470000|2024-07-29 00:54:30|17850.67|17770.67|17851.19|17771.19|17852.05|17772.05|17850.67|17770.67|10
1722214480000|2024-07-29 00:54:40|17851.03|17771.03|17852.01|17772.01|17852.02|17772.02|17851.03|17771.03|10
1722214490000|2024-07-29 00:54:50|17852.03|17772.03|17852.83|17772.83|17852.88|17772.88|17852.02|17772.02|7
1722214500000|2024-07-29 00:55:00|17852.76|17772.76|17853.86|17773.86|17853.86|17773.86|17852.63|17772.63|8
1722214510000|2024-07-29 00:55:10|17854.29|17774.29|17854.95|17774.95|17854.95|17774.95|17854.29|17774.29|10
1722214520000|2024-07-29 00:55:20|17854.13|17774.13|17853.05|17773.05|17854.13|17774.13|17853.05|17773.05|10
1722214530000|2024-07-29 00:55:30|17853.2|17773.2|17852.23|17772.23|17853.21|17773.21|17852.23|17772.23|8
1722214540000|2024-07-29 00:55:40|17852.17|17772.17|17848.83|17768.83|17852.17|17772.17|17848.75|17768.75|10
1722214550000|2024-07-29 00:55:50|17848.93|17768.93|17846.2|17766.2|17849.23|17769.23|17846.2|17766.2|9
1722214560000|2024-07-29 00:56:00|17846.01|17766.01|17845.3|17765.3|17846.05|17766.05|17845.3|17765.3|9
1722214570000|2024-07-29 00:56:10|17845.1|17765.1|17842.5|17762.5|17845.18|17765.18|17842.5|17762.5|9
1722214580000|2024-07-29 00:56:20|17841.81|17761.81|17839.38|17759.38|17841.81|17761.81|17839.12|17759.12|10
1722214590000|2024-07-29 00:56:30|17839.45|17759.45|17837.99|17757.99|17839.68|17759.68|17837.99|17757.99|9
1722214600000|2024-07-29 00:56:40|17837.91|17757.91|17837.18|17757.18|17838.41|17758.41|17837.03|17757.03|10
1722214610000|2024-07-29 00:56:50|17837.19|17757.19|17837.18|17757.18|17837.55|17757.55|17837.05|17757.05|10
1722214620000|2024-07-29 00:57:00|17837.04|17757.04|17836.39|17756.39|17837.06|17757.06|17836.39|17756.39|10
1722214630000|2024-07-29 00:57:10|17836.27|17756.27|17833.7|17753.7|17836.27|17756.27|17833.7|17753.7|9
1722214640000|2024-07-29 00:57:20|17833.89|17753.89|17833.57|17753.57|17833.89|17753.89|17832.79|17752.79|10
1722214650000|2024-07-29 00:57:30|17833.36|17753.36|17831.8|17751.8|17833.36|17753.36|17831.27|17751.27|10
1722214660000|2024-07-29 00:57:40|17831.81|17751.81|17829.1|17749.1|17831.84|17751.84|17829.1|17749.1|10
1722214670000|2024-07-29 00:57:50|17827.61|17747.61|17831.68|17751.68|17834.37|17754.37|17827.61|17747.61|10
1722214680000|2024-07-29 00:58:00|17831.26|17751.26|17829.26|17749.26|17831.26|17751.26|17829.26|17749.26|10
1722214690000|2024-07-29 00:58:10|17829.22|17749.22|17828.22|17748.22|17829.46|17749.46|17828.07|17748.07|10
1722214700000|2024-07-29 00:58:20|17828.19|17748.19|17828.08|17748.08|17828.35|17748.35|17828.08|17748.08|10
1722214710000|2024-07-29 00:58:30|17828.03|17748.03|17828.92|17748.92|17829.11|17749.11|17828|17748|9
1722214720000|2024-07-29 00:58:40|17828.98|17748.98|17829.34|17749.34|17829.78|17749.78|17828.56|17748.56|10
1722214730000|2024-07-29 00:58:50|17829.29|17749.29|17830.42|17750.42|17830.42|17750.42|17829.29|17749.29|10
1722214740000|2024-07-29 00:59:00|17830.39|17750.39|17829.57|17749.57|17830.81|17750.81|17829.57|17749.57|10
1722214750000|2024-07-29 00:59:10|17830.35|17750.35|17835.43|17755.43|17835.55|17755.55|17830.35|17750.35|10
1722214760000|2024-07-29 00:59:20|17835.67|17755.67|17836.21|17756.21|17836.21|17756.21|17835.43|17755.43|10
1722214770000|2024-07-29 00:59:30|17836.66|17756.66|17837.62|17757.62|17837.62|17757.62|17836.66|17756.66|9
1722214780000|2024-07-29 00:59:40|17837.63|17757.63|17837.2|17757.2|17837.63|17757.63|17837.2|17757.2|9
1722214790000|2024-07-29 00:59:50|17837.05|17757.05|17836.98|17756.98|17837.17|17757.17|17836.77|17756.77|9
1722214800000|2024-07-29 01:00:00|17837.81|17757.81|17840.53|17760.53|17840.53|17760.53|17837.7|17757.7|9
1722214810000|2024-07-29 01:00:10|17841.11|17761.11|17842.21|17762.21|17842.21|17762.21|17840.68|17760.68|10
1722214820000|2024-07-29 01:00:20|17842.02|17762.02|17843.53|17763.53|17843.53|17763.53|17841.95|17761.95|10
1722214830000|2024-07-29 01:00:30|17843.7|17763.7|17842.27|17762.27|17844|17764|17842.27|17762.27|9
1722214840000|2024-07-29 01:00:40|17842.32|17762.32|17843.7|17763.7|17843.7|17763.7|17842.32|17762.32|9
1722214850000|2024-07-29 01:00:50|17844.42|17764.42|17846.15|17766.15|17846.15|17766.15|17844.42|17764.42|9
1722214860000|2024-07-29 01:01:00|17846.69|17766.69|17847.15|17767.15|17847.32|17767.32|17846.22|17766.22|9
1722214870000|2024-07-29 01:01:10|17847.62|17767.62|17848.55|17768.55|17848.67|17768.67|17847.56|17767.56|10
1722214880000|2024-07-29 01:01:20|17848.4|17768.4|17847.75|17767.75|17848.4|17768.4|17845.39|17765.39|10
1722214890000|2024-07-29 01:01:30|17848.33|17768.33|17848.61|17768.61|17848.82|17768.82|17848.33|17768.33|9
1722214900000|2024-07-29 01:01:40|17848.59|17768.59|17847.81|17767.81|17848.65|17768.65|17847.81|17767.81|10
1722214910000|2024-07-29 01:01:50|17847.65|17767.65|17845.55|17765.55|17847.65|17767.65|17845.55|17765.55|10
1722214920000|2024-07-29 01:02:00|17845.24|17765.24|17844.57|17764.57|17845.24|17765.24|17843.81|17763.81|10
1722214930000|2024-07-29 01:02:10|17844.58|17764.58|17844.29|17764.29|17844.58|17764.58|17843.8|17763.8|9
1722214940000|2024-07-29 01:02:20|17844.81|17764.81|17844.38|17764.38|17845.36|17765.36|17844.38|17764.38|10
1722214950000|2024-07-29 01:02:30|17844.4|17764.4|17844.2|17764.2|17844.4|17764.4|17844.18|17764.18|9
1722214960000|2024-07-29 01:02:40|17844.17|17764.17|17844.62|17764.62|17844.74|17764.74|17844.12|17764.12|10
1722214970000|2024-07-29 01:02:50|17844.55|17764.55|17837.75|17757.75|17844.55|17764.55|17837.55|17757.55|8
1722214980000|2024-07-29 01:03:00|17837.71|17757.71|17835.71|17755.71|17838.89|17758.89|17835.71|17755.71|10
1722214990000|2024-07-29 01:03:10|17835.5|17755.5|17834.05|17754.05|17835.5|17755.5|17833.83|17753.83|10
1722215000000|2024-07-29 01:03:20|17833.23|17753.23|17829.21|17749.21|17833.23|17753.23|17829.21|17749.21|10
1722215010000|2024-07-29 01:03:30|17828.89|17748.89|17827.73|17747.73|17828.89|17748.89|17827.17|17747.17|8
1722215020000|2024-07-29 01:03:40|17827.94|17747.94|17830.16|17750.16|17830.39|17750.39|17827.94|17747.94|10
1722215030000|2024-07-29 01:03:50|17830.36|17750.36|17834.1|17754.1|17834.1|17754.1|17830.36|17750.36|10
1722215040000|2024-07-29 01:04:00|17834.12|17754.12|17833.41|17753.41|17834.12|17754.12|17833.36|17753.36|9
1722215050000|2024-07-29 01:04:10|17834.2|17754.2|17832.59|17752.59|17834.2|17754.2|17832.5|17752.5|10
1722215060000|2024-07-29 01:04:20|17832.55|17752.55|17832.35|17752.35|17832.6|17752.6|17832.08|17752.08|9
1722215070000|2024-07-29 01:04:30|17833|17753|17833.82|17753.82|17833.89|17753.89|17832.94|17752.94|10
1722215080000|2024-07-29 01:04:40|17833.88|17753.88|17835.65|17755.65|17835.65|17755.65|17833.88|17753.88|10
1722215090000|2024-07-29 01:04:50|17835.66|17755.66|17836.46|17756.46|17836.46|17756.46|17835.66|17755.66|8
1722215100000|2024-07-29 01:05:00|17836.75|17756.75|17835.54|17755.54|17837.09|17757.09|17835.46|17755.46|10
1722215110000|2024-07-29 01:05:10|17835.62|17755.62|17833.27|17753.27|17835.62|17755.62|17833.27|17753.27|9
1722215120000|2024-07-29 01:05:20|17833.61|17753.61|17832.83|17752.83|17833.82|17753.82|17832.83|17752.83|10
1722215130000|2024-07-29 01:05:30|17832.97|17752.97|17833.15|17753.15|17833.15|17753.15|17832.44|17752.44|10
1722215140000|2024-07-29 01:05:40|17833.09|17753.09|17834.14|17754.14|17834.14|17754.14|17832.99|17752.99|9
1722215150000|2024-07-29 01:05:50|17834.12|17754.12|17834.47|17754.47|17834.47|17754.47|17833.94|17753.94|10
1722215160000|2024-07-29 01:06:00|17834.57|17754.57|17836.85|17756.85|17838.02|17758.02|17834.57|17754.57|10
1722215170000|2024-07-29 01:06:10|17836.64|17756.64|17836.48|17756.48|17836.64|17756.64|17835.83|17755.83|10
1722215180000|2024-07-29 01:06:20|17836.51|17756.51|17834.41|17754.41|17836.51|17756.51|17834.41|17754.41|10
1722215190000|2024-07-29 01:06:30|17834.25|17754.25|17832.45|17752.45|17834.25|17754.25|17832.45|17752.45|10
1722215200000|2024-07-29 01:06:40|17832.5|17752.5|17830.31|17750.31|17832.5|17752.5|17830.31|17750.31|10
1722215210000|2024-07-29 01:06:50|17830.12|17750.12|17829.48|17749.48|17830.12|17750.12|17829.47|17749.47|10
1722215220000|2024-07-29 01:07:00|17829.52|17749.52|17830.37|17750.37|17830.46|17750.46|17829.28|17749.28|8
1722215230000|2024-07-29 01:07:10|17830.17|17750.17|17830.13|17750.13|17830.17|17750.17|17829.5|17749.5|10
1722215240000|2024-07-29 01:07:20|17829.98|17749.98|17828.78|17748.78|17830.01|17750.01|17828.78|17748.78|10
1722215250000|2024-07-29 01:07:30|17828.76|17748.76|17828.19|17748.19|17828.78|17748.78|17828.19|17748.19|9
1722215260000|2024-07-29 01:07:40|17827.58|17747.58|17825.98|17745.98|17827.58|17747.58|17825.98|17745.98|10
1722215270000|2024-07-29 01:07:50|17826.19|17746.19|17827.46|17747.46|17827.46|17747.46|17826.19|17746.19|8
1722215280000|2024-07-29 01:08:00|17827.44|17747.44|17823.76|17743.76|17827.44|17747.44|17823.76|17743.76|10
1722215290000|2024-07-29 01:08:10|17823.62|17743.62|17824.77|17744.77|17824.77|17744.77|17823.62|17743.62|10
1722215300000|2024-07-29 01:08:20|17825.93|17745.93|17831.65|17751.65|17831.65|17751.65|17825.93|17745.93|10
1722215310000|2024-07-29 01:08:30|17832.17|17752.17|17832.84|17752.84|17833.06|17753.06|17832.17|17752.17|10
1722215320000|2024-07-29 01:08:40|17832.56|17752.56|17833.69|17753.69|17833.69|17753.69|17832.39|17752.39|10
1722215330000|2024-07-29 01:08:50|17833.83|17753.83|17835.88|17755.88|17836.16|17756.16|17833.83|17753.83|9
1722215340000|2024-07-29 01:09:00|17835.22|17755.22|17834.34|17754.34|17835.22|17755.22|17834.26|17754.26|9
1722215350000|2024-07-29 01:09:10|17833.97|17753.97|17834.67|17754.67|17834.71|17754.71|17833.28|17753.28|10
1722215360000|2024-07-29 01:09:20|17834.96|17754.96|17834.62|17754.62|17835.02|17755.02|17834.6|17754.6|9
1722215370000|2024-07-29 01:09:30|17834.6|17754.6|17834.24|17754.24|17835.06|17755.06|17834.24|17754.24|8
1722215380000|2024-07-29 01:09:40|17835.04|17755.04|17834.6|17754.6|17835.04|17755.04|17834.6|17754.6|9
1722215390000|2024-07-29 01:09:50|17834.49|17754.49|17834.11|17754.11|17834.59|17754.59|17834.11|17754.11|10
1722215400000|2024-07-29 01:10:00|17834.05|17754.05|17832.05|17752.05|17834.43|17754.43|17831.8|17751.8|10
1722215410000|2024-07-29 01:10:10|17832.14|17752.14|17838.87|17758.87|17838.87|17758.87|17832.14|17752.14|10
1722215420000|2024-07-29 01:10:20|17838.6|17758.6|17840.4|17760.4|17840.4|17760.4|17837.81|17757.81|10
1722215430000|2024-07-29 01:10:30|17840.49|17760.49|17841.15|17761.15|17841.15|17761.15|17840.43|17760.43|9
1722215440000|2024-07-29 01:10:40|17841.42|17761.42|17842.18|17762.18|17843.24|17763.24|17841.42|17761.42|9
1722215450000|2024-07-29 01:10:50|17842.2|17762.2|17840.17|17760.17|17842.63|17762.63|17840.17|17760.17|10
1722215460000|2024-07-29 01:11:00|17838.92|17758.92|17836.43|17756.43|17839.09|17759.09|17836.1|17756.1|9
1722215470000|2024-07-29 01:11:10|17836.35|17756.35|17835.3|17755.3|17836.64|17756.64|17835.3|17755.3|9
1722215480000|2024-07-29 01:11:20|17835.2|17755.2|17835.39|17755.39|17835.39|17755.39|17835.02|17755.02|10
1722215490000|2024-07-29 01:11:30|17835.42|17755.42|17835.48|17755.48|17836.05|17756.05|17835.42|17755.42|9
1722215500000|2024-07-29 01:11:40|17835.47|17755.47|17836.25|17756.25|17836.25|17756.25|17835.47|17755.47|8
1722215510000|2024-07-29 01:11:50|17836.75|17756.75|17837.03|17757.03|17837.03|17757.03|17836.63|17756.63|10
1722215520000|2024-07-29 01:12:00|17834.77|17754.77|17834.96|17754.96|17835.5|17755.5|17834.13|17754.13|10
1722215530000|2024-07-29 01:12:10|17834.94|17754.94|17833.93|17753.93|17835.21|17755.21|17833.93|17753.93|10
1722215540000|2024-07-29 01:12:20|17833.38|17753.38|17835.36|17755.36|17835.36|17755.36|17831.98|17751.98|10
1722215550000|2024-07-29 01:12:30|17835.31|17755.31|17835.07|17755.07|17835.31|17755.31|17834.85|17754.85|10
1722215560000|2024-07-29 01:12:40|17834.9|17754.9|17837.41|17757.41|17837.41|17757.41|17834.64|17754.64|10
1722215570000|2024-07-29 01:12:50|17837.95|17757.95|17839.59|17759.59|17839.79|17759.79|17837.95|17757.95|10
1722215580000|2024-07-29 01:13:00|17839.67|17759.67|17840.18|17760.18|17840.4|17760.4|17839.67|17759.67|10
1722215590000|2024-07-29 01:13:10|17840.37|17760.37|17840.14|17760.14|17840.92|17760.92|17840.14|17760.14|9
1722215600000|2024-07-29 01:13:20|17839.38|17759.38|17838.6|17758.6|17839.38|17759.38|17838.45|17758.45|9
1722215610000|2024-07-29 01:13:30|17837.7|17757.7|17837.24|17757.24|17837.7|17757.7|17836.9|17756.9|9
1722215620000|2024-07-29 01:13:40|17837.27|17757.27|17834.83|17754.83|17837.27|17757.27|17834.83|17754.83|9
1722215630000|2024-07-29 01:13:50|17834.52|17754.52|17834.18|17754.18|17834.52|17754.52|17833.92|17753.92|8
1722215640000|2024-07-29 01:14:00|17834.26|17754.26|17834.06|17754.06|17834.26|17754.26|17833.46|17753.46|9
1722215650000|2024-07-29 01:14:10|17834.01|17754.01|17833.58|17753.58|17834.05|17754.05|17833.55|17753.55|9
1722215660000|2024-07-29 01:14:20|17833.6|17753.6|17833.17|17753.17|17833.61|17753.61|17833.17|17753.17|10
1722215670000|2024-07-29 01:14:30|17833.19|17753.19|17830.3|17750.3|17833.23|17753.23|17830.3|17750.3|10
1722215680000|2024-07-29 01:14:40|17830|17750|17828.96|17748.96|17830|17750|17828.71|17748.71|10
1722215690000|2024-07-29 01:14:50|17828.94|17748.94|17829.16|17749.16|17829.42|17749.42|17828.87|17748.87|10
1722215700000|2024-07-29 01:15:00|17828.9|17748.9|17835.93|17755.93|17835.93|17755.93|17828.61|17748.61|9
1722215710000|2024-07-29 01:15:10|17835.66|17755.66|17835.23|17755.23|17836.86|17756.86|17835.23|17755.23|10
1722215720000|2024-07-29 01:15:20|17834.52|17754.52|17827.87|17747.87|17834.52|17754.52|17827.87|17747.87|10
1722215730000|2024-07-29 01:15:30|17828.13|17748.13|17818.08|17738.08|17828.19|17748.19|17818.08|17738.08|10
1722215740000|2024-07-29 01:15:40|17817.76|17737.76|17805.73|17725.73|17817.76|17737.76|17805.73|17725.73|10
1722215750000|2024-07-29 01:15:50|17806.56|17726.56|17799.5|17719.5|17806.56|17726.56|17799.5|17719.5|10
1722215760000|2024-07-29 01:16:00|17799.71|17719.71|17808.43|17728.43|17808.43|17728.43|17799.62|17719.62|10
1722215770000|2024-07-29 01:16:10|17809.31|17729.31|17813.95|17733.95|17813.95|17733.95|17809.31|17729.31|10
1722215780000|2024-07-29 01:16:20|17813.07|17733.07|17811.44|17731.44|17813.07|17733.07|17811.44|17731.44|10
1722215790000|2024-07-29 01:16:30|17810.46|17730.46|17808.46|17728.46|17810.46|17730.46|17808.18|17728.18|10
1722215800000|2024-07-29 01:16:40|17808.35|17728.35|17808.51|17728.51|17809.75|17729.75|17808.35|17728.35|10
1722215810000|2024-07-29 01:16:50|17807.91|17727.91|17808.6|17728.6|17808.6|17728.6|17807.91|17727.91|9
1722215820000|2024-07-29 01:17:00|17808.28|17728.28|17810.57|17730.57|17810.57|17730.57|17807.96|17727.96|10
1722215830000|2024-07-29 01:17:10|17811|17731|17809.27|17729.27|17811.06|17731.06|17809.27|17729.27|10
1722215840000|2024-07-29 01:17:20|17808.74|17728.74|17807.57|17727.57|17808.74|17728.74|17807.57|17727.57|10
1722215850000|2024-07-29 01:17:30|17807.37|17727.37|17806.27|17726.27|17807.74|17727.74|17806.27|17726.27|10
1722215860000|2024-07-29 01:17:40|17806.31|17726.31|17808.79|17728.79|17808.79|17728.79|17806.31|17726.31|9
1722215870000|2024-07-29 01:17:50|17809.17|17729.17|17808.02|17728.02|17809.17|17729.17|17808.02|17728.02|10
1722215880000|2024-07-29 01:18:00|17808.15|17728.15|17809.37|17729.37|17810.06|17730.06|17808.15|17728.15|10
1722215890000|2024-07-29 01:18:10|17809.23|17729.23|17807.74|17727.74|17809.23|17729.23|17807.74|17727.74|10
1722215900000|2024-07-29 01:18:20|17807.66|17727.66|17806.83|17726.83|17808.2|17728.2|17806.83|17726.83|10
1722215910000|2024-07-29 01:18:30|17807.13|17727.13|17807.84|17727.84|17808.17|17728.17|17806.88|17726.88|9
1722215920000|2024-07-29 01:18:40|17807.8|17727.8|17807.46|17727.46|17807.8|17727.8|17807.22|17727.22|10
1722215930000|2024-07-29 01:18:50|17806.2|17726.2|17801.82|17721.82|17806.2|17726.2|17801.82|17721.82|9
1722215940000|2024-07-29 01:19:00|17801.78|17721.78|17793.23|17713.23|17801.78|17721.78|17793.23|17713.23|10
1722215950000|2024-07-29 01:19:10|17792.82|17712.82|17788.21|17708.21|17792.82|17712.82|17788.21|17708.21|10
1722215960000|2024-07-29 01:19:20|17787.49|17707.49|17786.53|17706.53|17788.02|17708.02|17786.53|17706.53|10
1722215970000|2024-07-29 01:19:30|17786.35|17706.35|17788.94|17708.94|17788.94|17708.94|17785.82|17705.82|10
1722215980000|2024-07-29 01:19:40|17789.64|17709.64|17791.5|17711.5|17791.65|17711.65|17789.62|17709.62|10
1722215990000|2024-07-29 01:19:50|17791.59|17711.59|17794.07|17714.07|17794.18|17714.18|17791.59|17711.59|10
1722216000000|2024-07-29 01:20:00|17794.55|17714.55|17796.07|17716.07|17796.07|17716.07|17794.55|17714.55|10
1722216010000|2024-07-29 01:20:10|17796.17|17716.17|17800.12|17720.12|17801.09|17721.09|17796.17|17716.17|10
1722216020000|2024-07-29 01:20:20|17800.09|17720.09|17787.26|17707.26|17800.91|17720.91|17786.22|17706.22|10
1722216030000|2024-07-29 01:20:30|17787.19|17707.19|17787.53|17707.53|17787.81|17707.81|17787.01|17707.01|9
1722216040000|2024-07-29 01:20:40|17788.02|17708.02|17788.3|17708.3|17788.3|17708.3|17787.9|17707.9|9
1722216050000|2024-07-29 01:20:50|17788.15|17708.15|17792.47|17712.47|17792.47|17712.47|17788.15|17708.15|10
1722216060000|2024-07-29 01:21:00|17792.56|17712.56|17793.89|17713.89|17793.89|17713.89|17792.56|17712.56|10
1722216070000|2024-07-29 01:21:10|17793.7|17713.7|17794.16|17714.16|17794.9|17714.9|17793.7|17713.7|9
1722216080000|2024-07-29 01:21:20|17794.02|17714.02|17794.16|17714.16|17794.16|17714.16|17793.18|17713.18|10
1722216090000|2024-07-29 01:21:30|17795.26|17715.26|17796.74|17716.74|17796.74|17716.74|17795.26|17715.26|10
1722216100000|2024-07-29 01:21:40|17796.72|17716.72|17796.87|17716.87|17796.87|17716.87|17796.67|17716.67|10
1722216110000|2024-07-29 01:21:50|17796.78|17716.78|17796.84|17716.84|17797.53|17717.53|17796.6|17716.6|9
1722216120000|2024-07-29 01:22:00|17796.8|17716.8|17798.15|17718.15|17798.15|17718.15|17796.48|17716.48|10
1722216130000|2024-07-29 01:22:10|17798.35|17718.35|17799.23|17719.23|17800.09|17720.09|17798.35|17718.35|10
1722216140000|2024-07-29 01:22:20|17799.3|17719.3|17798.82|17718.82|17799.71|17719.71|17798.6|17718.6|10
1722216150000|2024-07-29 01:22:30|17799.23|17719.23|17797.06|17717.06|17799.44|17719.44|17797.06|17717.06|10
1722216160000|2024-07-29 01:22:40|17796.3|17716.3|17794.02|17714.02|17796.33|17716.33|17794.02|17714.02|10
1722216170000|2024-07-29 01:22:50|17794|17714|17793.33|17713.33|17794|17714|17793.33|17713.33|10
1722216180000|2024-07-29 01:23:00|17793.32|17713.32|17792.47|17712.47|17793.51|17713.51|17792.47|17712.47|10
1722216190000|2024-07-29 01:23:10|17792.42|17712.42|17790.05|17710.05|17792.42|17712.42|17790.05|17710.05|10
1722216200000|2024-07-29 01:23:20|17788.91|17708.91|17786.78|17706.78|17788.91|17708.91|17786.78|17706.78|9
1722216210000|2024-07-29 01:23:30|17786.14|17706.14|17784.88|17704.88|17786.16|17706.16|17784.57|17704.57|9
1722216220000|2024-07-29 01:23:40|17785.03|17705.03|17784.39|17704.39|17785.03|17705.03|17784.3|17704.3|10
1722216230000|2024-07-29 01:23:50|17784.5|17704.5|17784.33|17704.33|17784.61|17704.61|17784.11|17704.11|8
1722216240000|2024-07-29 01:24:00|17784.23|17704.23|17783.86|17703.86|17784.24|17704.24|17783.53|17703.53|9
1722216250000|2024-07-29 01:24:10|17783.68|17703.68|17784.58|17704.58|17784.74|17704.74|17783.64|17703.64|9
1722216260000|2024-07-29 01:24:20|17784.79|17704.79|17784.51|17704.51|17785.05|17705.05|17784.35|17704.35|10
1722216270000|2024-07-29 01:24:30|17784.58|17704.58|17784.61|17704.61|17785.03|17705.03|17784.57|17704.57|9
1722216280000|2024-07-29 01:24:40|17784.65|17704.65|17784.85|17704.85|17784.85|17704.85|17784.6|17704.6|9
1722216290000|2024-07-29 01:24:50|17784.9|17704.9|17786.78|17706.78|17786.78|17706.78|17784.83|17704.83|10
1722216300000|2024-07-29 01:25:00|17787.93|17707.93|17791.21|17711.21|17791.21|17711.21|17787.93|17707.93|10
1722216310000|2024-07-29 01:25:10|17791.63|17711.63|17808.29|17728.29|17808.29|17728.29|17791.63|17711.63|10
1722216320000|2024-07-29 01:25:20|17808.5|17728.5|17811.31|17731.31|17811.31|17731.31|17808.42|17728.42|10
1722216330000|2024-07-29 01:25:30|17811.36|17731.36|17813.93|17733.93|17813.93|17733.93|17811.33|17731.33|9
1722216340000|2024-07-29 01:25:40|17813.02|17733.02|17812.98|17732.98|17813.47|17733.47|17811.96|17731.96|10
1722216350000|2024-07-29 01:25:50|17812.99|17732.99|17813.89|17733.89|17813.89|17733.89|17812.98|17732.98|10
1722216360000|2024-07-29 01:26:00|17816.37|17736.37|17818.19|17738.19|17818.19|17738.19|17816.37|17736.37|9
1722216370000|2024-07-29 01:26:10|17820.65|17740.65|17821.58|17741.58|17822.82|17742.82|17820.65|17740.65|10
1722216380000|2024-07-29 01:26:20|17821.6|17741.6|17823.89|17743.89|17823.98|17743.98|17821.6|17741.6|10
1722216390000|2024-07-29 01:26:30|17823.27|17743.27|17822.72|17742.72|17823.45|17743.45|17822.49|17742.49|10
1722216400000|2024-07-29 01:26:40|17822.88|17742.88|17821.37|17741.37|17822.88|17742.88|17821.37|17741.37|8
1722216410000|2024-07-29 01:26:50|17821.3|17741.3|17821.19|17741.19|17821.37|17741.37|17820.54|17740.54|10
1722216420000|2024-07-29 01:27:00|17821.21|17741.21|17823.94|17743.94|17823.94|17743.94|17821.18|17741.18|9
1722216430000|2024-07-29 01:27:10|17824.99|17744.99|17826.11|17746.11|17826.11|17746.11|17824.54|17744.54|10
1722216440000|2024-07-29 01:27:20|17826.01|17746.01|17829.35|17749.35|17829.35|17749.35|17825.86|17745.86|9
1722216450000|2024-07-29 01:27:30|17829.45|17749.45|17837.63|17757.63|17837.63|17757.63|17829.45|17749.45|10
1722216460000|2024-07-29 01:27:40|17837.02|17757.02|17840.37|17760.37|17840.37|17760.37|17836|17756|10
1722216470000|2024-07-29 01:27:50|17840.46|17760.46|17844.58|17764.58|17844.58|17764.58|17839.96|17759.96|10
1722216480000|2024-07-29 01:28:00|17844.33|17764.33|17845.44|17765.44|17845.49|17765.49|17844.33|17764.33|9
1722216490000|2024-07-29 01:28:10|17845.68|17765.68|17849.97|17769.97|17849.97|17769.97|17845.26|17765.26|10
1722216500000|2024-07-29 01:28:20|17849.82|17769.82|17851.75|17771.75|17851.75|17771.75|17849.82|17769.82|9
1722216510000|2024-07-29 01:28:30|17851.82|17771.82|17860.51|17780.51|17861.11|17781.11|17851.81|17771.81|10
1722216520000|2024-07-29 01:28:40|17861.05|17781.05|17861.25|17781.25|17861.32|17781.32|17860.69|17780.69|8
1722216530000|2024-07-29 01:28:50|17861.36|17781.36|17861.82|17781.82|17861.85|17781.85|17861.2|17781.2|9
1722216540000|2024-07-29 01:29:00|17861.98|17781.98|17861.14|17781.14|17861.98|17781.98|17861.06|17781.06|10
1722216550000|2024-07-29 01:29:10|17861.12|17781.12|17862.67|17782.67|17862.67|17782.67|17860.81|17780.81|10
1722216560000|2024-07-29 01:29:20|17862.78|17782.78|17864.1|17784.1|17864.1|17784.1|17862.78|17782.78|10
1722216570000|2024-07-29 01:29:30|17864.18|17784.18|17863.91|17783.91|17864.38|17784.38|17863.86|17783.86|8
1722216580000|2024-07-29 01:29:40|17863.82|17783.82|17863.85|17783.85|17864.18|17784.18|17863.67|17783.67|8
1722216590000|2024-07-29 01:29:50|17863.77|17783.77|17863.29|17783.29|17863.87|17783.87|17863.29|17783.29|9
1722216600000|2024-07-29 01:30:00|17863.3|17783.3|17864.44|17784.44|17864.44|17784.44|17863.01|17783.01|10
1722216610000|2024-07-29 01:30:10|17864.84|17784.84|17863.61|17783.61|17866.05|17786.05|17863.61|17783.61|10
1722216620000|2024-07-29 01:30:20|17863.37|17783.37|17861.12|17781.12|17863.37|17783.37|17861.12|17781.12|10
1722216630000|2024-07-29 01:30:30|17860.6|17780.6|17862.91|17782.91|17862.92|17782.92|17860.6|17780.6|9
1722216640000|2024-07-29 01:30:40|17862.94|17782.94|17862.73|17782.73|17863.18|17783.18|17862.73|17782.73|8
1722216650000|2024-07-29 01:30:50|17862.65|17782.65|17867.14|17787.14|17867.14|17787.14|17862.65|17782.65|10
1722216660000|2024-07-29 01:31:00|17868.03|17788.03|17870.12|17790.12|17870.22|17790.22|17867.3|17787.3|9
1722216670000|2024-07-29 01:31:10|17870.36|17790.36|17869.81|17789.81|17871.05|17791.05|17869.81|17789.81|10
1722216680000|2024-07-29 01:31:20|17869.74|17789.74|17870.13|17790.13|17871.11|17791.11|17869.41|17789.41|10
1722216690000|2024-07-29 01:31:30|17869.82|17789.82|17866.97|17786.97|17870|17790|17866.97|17786.97|10
1722216700000|2024-07-29 01:31:40|17866.48|17786.48|17868.48|17788.48|17868.48|17788.48|17866.29|17786.29|10
1722216710000|2024-07-29 01:31:50|17868.35|17788.35|17871.46|17791.46|17871.76|17791.76|17868.35|17788.35|10
1722216720000|2024-07-29 01:32:00|17871.77|17791.77|17871.27|17791.27|17872.43|17792.43|17871.27|17791.27|10
1722216730000|2024-07-29 01:32:10|17871.24|17791.24|17870.68|17790.68|17871.3|17791.3|17870.68|17790.68|10
1722216740000|2024-07-29 01:32:20|17870.65|17790.65|17870.45|17790.45|17870.65|17790.65|17870.13|17790.13|8
1722216750000|2024-07-29 01:32:30|17870.43|17790.43|17869.95|17789.95|17870.52|17790.52|17869.55|17789.55|10
1722216760000|2024-07-29 01:32:40|17869.78|17789.78|17871.6|17791.6|17871.6|17791.6|17869.78|17789.78|10
1722216770000|2024-07-29 01:32:50|17872.07|17792.07|17873.73|17793.73|17873.9|17793.9|17872.07|17792.07|10
1722216780000|2024-07-29 01:33:00|17873.9|17793.9|17872.78|17792.78|17873.9|17793.9|17872.75|17792.75|10
1722216790000|2024-07-29 01:33:10|17872.69|17792.69|17872.55|17792.55|17872.69|17792.69|17871.94|17791.94|10
1722216800000|2024-07-29 01:33:20|17872.38|17792.38|17873.16|17793.16|17873.16|17793.16|17872.16|17792.16|10
1722216810000|2024-07-29 01:33:30|17873.87|17793.87|17866.16|17786.16|17873.87|17793.87|17865.84|17785.84|10
1722216820000|2024-07-29 01:33:40|17866.08|17786.08|17866.19|17786.19|17866.19|17786.19|17865.29|17785.29|10
1722216830000|2024-07-29 01:33:50|17866.27|17786.27|17866.33|17786.33|17866.42|17786.42|17866.2|17786.2|10
1722216840000|2024-07-29 01:34:00|17866.3|17786.3|17866.18|17786.18|17866.71|17786.71|17865.89|17785.89|10
1722216850000|2024-07-29 01:34:10|17867.01|17787.01|17868.21|17788.21|17868.87|17788.87|17867.01|17787.01|10
1722216860000|2024-07-29 01:34:20|17868|17788|17867.48|17787.48|17868|17788|17867.47|17787.47|10
1722216870000|2024-07-29 01:34:30|17867.55|17787.55|17869.1|17789.1|17869.2|17789.2|17867.55|17787.55|9
1722216880000|2024-07-29 01:34:40|17869.23|17789.23|17869.91|17789.91|17869.91|17789.91|17869.23|17789.23|10
1722216890000|2024-07-29 01:34:50|17869.95|17789.95|17870.13|17790.13|17870.57|17790.57|17869.62|17789.62|10
1722216900000|2024-07-29 01:35:00|17870.4|17790.4|17869.9|17789.9|17870.4|17790.4|17868.36|17788.36|10
1722216910000|2024-07-29 01:35:10|17868.31|17788.31|17862.82|17782.82|17868.31|17788.31|17862.82|17782.82|10
1722216920000|2024-07-29 01:35:20|17863.21|17783.21|17866.27|17786.27|17866.51|17786.51|17863.21|17783.21|10
1722216930000|2024-07-29 01:35:30|17866.12|17786.12|17865.62|17785.62|17866.47|17786.47|17865.53|17785.53|10
1722216940000|2024-07-29 01:35:40|17865.63|17785.63|17866.24|17786.24|17866.24|17786.24|17865.63|17785.63|10
1722216950000|2024-07-29 01:35:50|17866.18|17786.18|17865.06|17785.06|17866.18|17786.18|17865.06|17785.06|10
1722216960000|2024-07-29 01:36:00|17862.3|17782.3|17861.38|17781.38|17862.3|17782.3|17860.29|17780.29|10
1722216970000|2024-07-29 01:36:10|17861.39|17781.39|17857.69|17777.69|17861.4|17781.4|17857.55|17777.55|9
1722216980000|2024-07-29 01:36:20|17857.27|17777.27|17858.36|17778.36|17858.36|17778.36|17856.82|17776.82|10
1722216990000|2024-07-29 01:36:30|17858.37|17778.37|17858.78|17778.78|17859.49|17779.49|17858.37|17778.37|8
1722217000000|2024-07-29 01:36:40|17858.65|17778.65|17857.49|17777.49|17858.65|17778.65|17857.47|17777.47|10
1722217010000|2024-07-29 01:36:50|17857.54|17777.54|17855.22|17775.22|17857.55|17777.55|17855.22|17775.22|9
1722217020000|2024-07-29 01:37:00|17855.08|17775.08|17853.82|17773.82|17855.1|17775.1|17853.82|17773.82|10
1722217030000|2024-07-29 01:37:10|17854.3|17774.3|17850.62|17770.62|17854.32|17774.32|17850.62|17770.62|10
1722217040000|2024-07-29 01:37:20|17850.5|17770.5|17847.57|17767.57|17850.5|17770.5|17847.57|17767.57|9
1722217050000|2024-07-29 01:37:30|17847.42|17767.42|17845.89|17765.89|17847.42|17767.42|17845.6|17765.6|10
1722217060000|2024-07-29 01:37:40|17845.94|17765.94|17847.11|17767.11|17847.11|17767.11|17845.94|17765.94|10
1722217070000|2024-07-29 01:37:50|17847.07|17767.07|17848.24|17768.24|17848.39|17768.39|17847.05|17767.05|10
1722217080000|2024-07-29 01:38:00|17848.87|17768.87|17853.72|17773.72|17853.72|17773.72|17848.87|17768.87|9
1722217090000|2024-07-29 01:38:10|17852.3|17772.3|17853.15|17773.15|17853.15|17773.15|17852.07|17772.07|10
1722217100000|2024-07-29 01:38:20|17853.11|17773.11|17853.96|17773.96|17853.96|17773.96|17853.11|17773.11|10
1722217110000|2024-07-29 01:38:30|17854.2|17774.2|17853.32|17773.32|17854.2|17774.2|17853.18|17773.18|10
1722217120000|2024-07-29 01:38:40|17853.39|17773.39|17850.53|17770.53|17853.4|17773.4|17850.53|17770.53|10
1722217130000|2024-07-29 01:38:50|17850.25|17770.25|17851.51|17771.51|17851.72|17771.72|17850.25|17770.25|10
1722217140000|2024-07-29 01:39:00|17851.36|17771.36|17850.57|17770.57|17851.36|17771.36|17850.47|17770.47|10
1722217150000|2024-07-29 01:39:10|17850.52|17770.52|17850.26|17770.26|17850.59|17770.59|17850.26|17770.26|9
1722217160000|2024-07-29 01:39:20|17850.25|17770.25|17850.47|17770.47|17850.59|17770.59|17850.05|17770.05|9
1722217170000|2024-07-29 01:39:30|17850.44|17770.44|17849.3|17769.3|17850.5|17770.5|17849.21|17769.21|10
1722217180000|2024-07-29 01:39:40|17849.45|17769.45|17849.41|17769.41|17849.69|17769.69|17849.34|17769.34|10
1722217190000|2024-07-29 01:39:50|17848.35|17768.35|17847.13|17767.13|17848.35|17768.35|17847.13|17767.13|10
1722217200000|2024-07-29 01:40:00|17848.37|17768.37|17847.95|17767.95|17848.37|17768.37|17847.59|17767.59|10
1722217210000|2024-07-29 01:40:10|17848.04|17768.04|17847.89|17767.89|17848.06|17768.06|17847.62|17767.62|10
1722217220000|2024-07-29 01:40:20|17847.87|17767.87|17848.25|17768.25|17848.25|17768.25|17847.1|17767.1|10
1722217230000|2024-07-29 01:40:30|17848.15|17768.15|17849.39|17769.39|17849.39|17769.39|17847.22|17767.22|10
1722217240000|2024-07-29 01:40:40|17848.44|17768.44|17849.59|17769.59|17849.84|17769.84|17847.68|17767.68|10
1722217250000|2024-07-29 01:40:50|17849.46|17769.46|17847.09|17767.09|17849.57|17769.57|17847.09|17767.09|10
1722217260000|2024-07-29 01:41:00|17846.01|17766.01|17842.97|17762.97|17846.01|17766.01|17842.56|17762.56|10
1722217270000|2024-07-29 01:41:10|17843.11|17763.11|17841.59|17761.59|17843.11|17763.11|17841.59|17761.59|10
1722217280000|2024-07-29 01:41:20|17841.55|17761.55|17840.07|17760.07|17841.55|17761.55|17839.76|17759.76|10
1722217290000|2024-07-29 01:41:30|17839.49|17759.49|17840.3|17760.3|17840.3|17760.3|17839.26|17759.26|10
1722217300000|2024-07-29 01:41:40|17840.28|17760.28|17840.64|17760.64|17840.95|17760.95|17840.28|17760.28|9
1722217310000|2024-07-29 01:41:50|17840.51|17760.51|17840.4|17760.4|17840.51|17760.51|17840.15|17760.15|9
1722217320000|2024-07-29 01:42:00|17840.45|17760.45|17840.82|17760.82|17841.35|17761.35|17840.45|17760.45|10
1722217330000|2024-07-29 01:42:10|17840.51|17760.51|17840.07|17760.07|17840.51|17760.51|17840.07|17760.07|9
1722217340000|2024-07-29 01:42:20|17839.64|17759.64|17843.58|17763.58|17843.58|17763.58|17839.36|17759.36|10
1722217350000|2024-07-29 01:42:30|17843.77|17763.77|17845.17|17765.17|17845.29|17765.29|17843.66|17763.66|9
1722217360000|2024-07-29 01:42:40|17845.56|17765.56|17845.06|17765.06|17846.07|17766.07|17845.06|17765.06|10
1722217370000|2024-07-29 01:42:50|17844.72|17764.72|17843.83|17763.83|17844.8|17764.8|17843.83|17763.83|10
1722217380000|2024-07-29 01:43:00|17843.58|17763.58|17840.09|17760.09|17843.58|17763.58|17840.09|17760.09|10
1722217390000|2024-07-29 01:43:10|17839.76|17759.76|17837.05|17757.05|17839.76|17759.76|17837.05|17757.05|10
1722217400000|2024-07-29 01:43:20|17837|17757|17836.89|17756.89|17837|17757|17836.89|17756.89|10
1722217410000|2024-07-29 01:43:30|17836.97|17756.97|17835.89|17755.89|17836.97|17756.97|17835.89|17755.89|10
1722217420000|2024-07-29 01:43:40|17835.24|17755.24|17835.56|17755.56|17835.86|17755.86|17835.24|17755.24|10
1722217430000|2024-07-29 01:43:50|17835.5|17755.5|17832.63|17752.63|17835.5|17755.5|17832.63|17752.63|10
1722217440000|2024-07-29 01:44:00|17832.57|17752.57|17830.81|17750.81|17832.57|17752.57|17830.81|17750.81|9
1722217450000|2024-07-29 01:44:10|17830.57|17750.57|17825.46|17745.46|17830.57|17750.57|17825.46|17745.46|10
1722217460000|2024-07-29 01:44:20|17823.15|17743.15|17822.27|17742.27|17823.15|17743.15|17822.27|17742.27|10
1722217470000|2024-07-29 01:44:30|17822.26|17742.26|17820.06|17740.06|17822.26|17742.26|17820.06|17740.06|10
1722217480000|2024-07-29 01:44:40|17816.4|17736.4|17812.89|17732.89|17816.4|17736.4|17812.89|17732.89|10
1722217490000|2024-07-29 01:44:50|17812.4|17732.4|17810.38|17730.38|17812.4|17732.4|17810.38|17730.38|10
1722217500000|2024-07-29 01:45:00|17809.48|17729.48|17806.43|17726.43|17809.48|17729.48|17806.43|17726.43|10
1722217510000|2024-07-29 01:45:10|17806.27|17726.27|17805.97|17725.97|17806.45|17726.45|17805.84|17725.84|10
1722217520000|2024-07-29 01:45:20|17805.99|17725.99|17807.77|17727.77|17808.14|17728.14|17805.99|17725.99|10
1722217530000|2024-07-29 01:45:30|17807.9|17727.9|17809.31|17729.31|17809.31|17729.31|17807.9|17727.9|8
1722217540000|2024-07-29 01:45:40|17809.79|17729.79|17813.94|17733.94|17813.94|17733.94|17809.79|17729.79|10
1722217550000|2024-07-29 01:45:50|17814.14|17734.14|17816.69|17736.69|17816.73|17736.73|17814.14|17734.14|10
1722217560000|2024-07-29 01:46:00|17816.48|17736.48|17818.52|17738.52|17818.98|17738.98|17816.26|17736.26|10
1722217570000|2024-07-29 01:46:10|17819.36|17739.36|17821.33|17741.33|17821.78|17741.78|17819.36|17739.36|9
1722217580000|2024-07-29 01:46:20|17821.03|17741.03|17820.48|17740.48|17821.03|17741.03|17820.36|17740.36|10
1722217590000|2024-07-29 01:46:30|17820.54|17740.54|17820.92|17740.92|17820.92|17740.92|17820.32|17740.32|9
1722217600000|2024-07-29 01:46:40|17820.9|17740.9|17819.1|17739.1|17821.13|17741.13|17819.1|17739.1|9
1722217610000|2024-07-29 01:46:50|17818.72|17738.72|17817.04|17737.04|17818.72|17738.72|17817.04|17737.04|9
1722217620000|2024-07-29 01:47:00|17816.84|17736.84|17818.44|17738.44|17819.38|17739.38|17816.84|17736.84|10
1722217630000|2024-07-29 01:47:10|17817.04|17737.04|17815.12|17735.12|17817.04|17737.04|17815.07|17735.07|10
1722217640000|2024-07-29 01:47:20|17815.17|17735.17|17810.82|17730.82|17815.17|17735.17|17810.3|17730.3|10
1722217650000|2024-07-29 01:47:30|17810.91|17730.91|17807.58|17727.58|17810.91|17730.91|17807.57|17727.57|10
1722217660000|2024-07-29 01:47:40|17807.53|17727.53|17806.94|17726.94|17807.53|17727.53|17806.94|17726.94|9
1722217670000|2024-07-29 01:47:50|17806.57|17726.57|17808.17|17728.17|17810.14|17730.14|17806.43|17726.43|10
1722217680000|2024-07-29 01:48:00|17807.87|17727.87|17811.35|17731.35|17811.35|17731.35|17807.87|17727.87|10
1722217690000|2024-07-29 01:48:10|17811.47|17731.47|17810.04|17730.04|17811.84|17731.84|17810.04|17730.04|10
1722217700000|2024-07-29 01:48:20|17809.73|17729.73|17808.98|17728.98|17810.05|17730.05|17807.95|17727.95|10
1722217710000|2024-07-29 01:48:30|17809.05|17729.05|17807.91|17727.91|17809.24|17729.24|17807.62|17727.62|9
1722217720000|2024-07-29 01:48:40|17808.69|17728.69|17810.54|17730.54|17810.54|17730.54|17808.69|17728.69|10
1722217730000|2024-07-29 01:48:50|17809.98|17729.98|17809.69|17729.69|17810.36|17730.36|17809.62|17729.62|10
1722217740000|2024-07-29 01:49:00|17809.72|17729.72|17809.75|17729.75|17809.97|17729.97|17809.54|17729.54|10
1722217750000|2024-07-29 01:49:10|17809.87|17729.87|17810.3|17730.3|17810.3|17730.3|17809.73|17729.73|10
1722217760000|2024-07-29 01:49:20|17810.16|17730.16|17809.42|17729.42|17810.16|17730.16|17809.42|17729.42|9
1722217770000|2024-07-29 01:49:30|17809.21|17729.21|17806.74|17726.74|17809.21|17729.21|17806.74|17726.74|10
1722217780000|2024-07-29 01:49:40|17806.62|17726.62|17807.57|17727.57|17807.79|17727.79|17806.43|17726.43|10
1722217790000|2024-07-29 01:49:50|17807.42|17727.42|17807.13|17727.13|17807.42|17727.42|17806.42|17726.42|10
1722217800000|2024-07-29 01:50:00|17807.18|17727.18|17808.02|17728.02|17808.02|17728.02|17806.98|17726.98|10
1722217810000|2024-07-29 01:50:10|17808.03|17728.03|17810.92|17730.92|17810.97|17730.97|17808.03|17728.03|10
1722217820000|2024-07-29 01:50:20|17809.92|17729.92|17810.89|17730.89|17811.06|17731.06|17809.92|17729.92|9
1722217830000|2024-07-29 01:50:30|17810.64|17730.64|17809.63|17729.63|17810.64|17730.64|17809.43|17729.43|10
1722217840000|2024-07-29 01:50:40|17809.6|17729.6|17810.23|17730.23|17810.23|17730.23|17809.6|17729.6|10
1722217850000|2024-07-29 01:50:50|17810.39|17730.39|17810.6|17730.6|17810.83|17730.83|17810.39|17730.39|10
1722217860000|2024-07-29 01:51:00|17810.55|17730.55|17811.07|17731.07|17811.76|17731.76|17810.49|17730.49|10
1722217870000|2024-07-29 01:51:10|17810.89|17730.89|17809.81|17729.81|17810.89|17730.89|17809.39|17729.39|10
1722217880000|2024-07-29 01:51:20|17809.83|17729.83|17808.81|17728.81|17809.83|17729.83|17808.81|17728.81|10
1722217890000|2024-07-29 01:51:30|17808.6|17728.6|17808.04|17728.04|17808.98|17728.98|17807.95|17727.95|10
1722217900000|2024-07-29 01:51:40|17808.02|17728.02|17807.93|17727.93|17808.02|17728.02|17807.92|17727.92|9
1722217910000|2024-07-29 01:51:50|17808.36|17728.36|17808.89|17728.89|17808.89|17728.89|17808.07|17728.07|10
1722217920000|2024-07-29 01:52:00|17808.87|17728.87|17809.66|17729.66|17809.68|17729.68|17808.74|17728.74|9
1722217930000|2024-07-29 01:52:10|17809.64|17729.64|17809.02|17729.02|17809.64|17729.64|17808.9|17728.9|10
1722217940000|2024-07-29 01:52:20|17809.21|17729.21|17807.89|17727.89|17809.92|17729.92|17807.89|17727.89|9
1722217950000|2024-07-29 01:52:30|17807.85|17727.85|17805.65|17725.65|17807.85|17727.85|17805.63|17725.63|10
1722217960000|2024-07-29 01:52:40|17805.7|17725.7|17805.16|17725.16|17805.7|17725.7|17805.09|17725.09|8
1722217970000|2024-07-29 01:52:50|17804.99|17724.99|17802.54|17722.54|17804.99|17724.99|17802.53|17722.53|8
1722217980000|2024-07-29 01:53:00|17802.92|17722.92|17803.25|17723.25|17803.66|17723.66|17802.91|17722.91|10
1722217990000|2024-07-29 01:53:10|17803.2|17723.2|17803.99|17723.99|17804.25|17724.25|17803.2|17723.2|9
1722218000000|2024-07-29 01:53:20|17804.01|17724.01|17804.84|17724.84|17804.95|17724.95|17804.01|17724.01|9
1722218010000|2024-07-29 01:53:30|17804.85|17724.85|17804.27|17724.27|17804.85|17724.85|17804.27|17724.27|7
1722218020000|2024-07-29 01:53:40|17803.94|17723.94|17803.72|17723.72|17804|17724|17803.71|17723.71|7
1722218030000|2024-07-29 01:53:50|17803.7|17723.7|17803.14|17723.14|17803.7|17723.7|17803.14|17723.14|10
1722218040000|2024-07-29 01:54:00|17803.24|17723.24|17801.47|17721.47|17803.26|17723.26|17800.63|17720.63|10
1722218050000|2024-07-29 01:54:10|17801.67|17721.67|17802.93|17722.93|17802.94|17722.94|17801.67|17721.67|10
1722218060000|2024-07-29 01:54:20|17802.95|17722.95|17805.05|17725.05|17805.05|17725.05|17802.95|17722.95|9
1722218070000|2024-07-29 01:54:30|17805.37|17725.37|17806.4|17726.4|17806.61|17726.61|17805.37|17725.37|10
1722218080000|2024-07-29 01:54:40|17806.42|17726.42|17806.9|17726.9|17806.9|17726.9|17806.42|17726.42|10
1722218090000|2024-07-29 01:54:50|17806.97|17726.97|17807.45|17727.45|17807.45|17727.45|17806.97|17726.97|9
1722218100000|2024-07-29 01:55:00|17807.51|17727.51|17806.51|17726.51|17807.55|17727.55|17806.4|17726.4|10
1722218110000|2024-07-29 01:55:10|17806.13|17726.13|17806.27|17726.27|17806.27|17726.27|17805.63|17725.63|9
1722218120000|2024-07-29 01:55:20|17806.31|17726.31|17807.01|17727.01|17807.01|17727.01|17806.23|17726.23|10
1722218130000|2024-07-29 01:55:30|17807.33|17727.33|17809.27|17729.27|17809.8|17729.8|17807.33|17727.33|9
1722218140000|2024-07-29 01:55:40|17809.21|17729.21|17808.68|17728.68|17809.21|17729.21|17808.68|17728.68|7
1722218150000|2024-07-29 01:55:50|17808.7|17728.7|17808.64|17728.64|17808.75|17728.75|17808.43|17728.43|8
1722218160000|2024-07-29 01:56:00|17808.6|17728.6|17808.89|17728.89|17808.89|17728.89|17808.6|17728.6|9
1722218170000|2024-07-29 01:56:10|17808.97|17728.97|17808.98|17728.98|17809.04|17729.04|17808.95|17728.95|8
1722218180000|2024-07-29 01:56:20|17808.71|17728.71|17808.57|17728.57|17808.77|17728.77|17808.56|17728.56|10
1722218190000|2024-07-29 01:56:30|17808.62|17728.62|17808.58|17728.58|17808.96|17728.96|17808.48|17728.48|9
1722218200000|2024-07-29 01:56:40|17808.68|17728.68|17809.1|17729.1|17809.1|17729.1|17808.64|17728.64|10
1722218210000|2024-07-29 01:56:50|17809.11|17729.11|17808.85|17728.85|17809.11|17729.11|17808.85|17728.85|10
1722218220000|2024-07-29 01:57:00|17808.79|17728.79|17816.77|17736.77|17817.29|17737.29|17808.79|17728.79|8
1722218230000|2024-07-29 01:57:10|17816.73|17736.73|17819.69|17739.69|17820.5|17740.5|17816.02|17736.02|10
1722218240000|2024-07-29 01:57:20|17819.17|17739.17|17817.71|17737.71|17819.17|17739.17|17817.7|17737.7|10
1722218250000|2024-07-29 01:57:30|17818.14|17738.14|17816.15|17736.15|17818.22|17738.22|17816.15|17736.15|10
1722218260000|2024-07-29 01:57:40|17816.13|17736.13|17814.69|17734.69|17816.13|17736.13|17814.66|17734.66|9
1722218270000|2024-07-29 01:57:50|17814.57|17734.57|17812.11|17732.11|17814.57|17734.57|17811.65|17731.65|10
1722218280000|2024-07-29 01:58:00|17812.36|17732.36|17813.1|17733.1|17813.1|17733.1|17811.34|17731.34|9
1722218290000|2024-07-29 01:58:10|17813.29|17733.29|17812.46|17732.46|17813.44|17733.44|17812.46|17732.46|9
1722218300000|2024-07-29 01:58:20|17812.01|17732.01|17811.25|17731.25|17812.01|17732.01|17811.15|17731.15|10
1722218310000|2024-07-29 01:58:30|17811.31|17731.31|17811.2|17731.2|17811.31|17731.31|17810.89|17730.89|9
1722218320000|2024-07-29 01:58:40|17811.24|17731.24|17811.14|17731.14|17811.56|17731.56|17811.14|17731.14|10
1722218330000|2024-07-29 01:58:50|17811.07|17731.07|17810.48|17730.48|17811.22|17731.22|17810.48|17730.48|10
1722218340000|2024-07-29 01:59:00|17810.5|17730.5|17807.92|17727.92|17810.5|17730.5|17807.32|17727.32|10
1722218350000|2024-07-29 01:59:10|17807.46|17727.46|17805.78|17725.78|17807.46|17727.46|17805.78|17725.78|10
1722218360000|2024-07-29 01:59:20|17805.61|17725.61|17802.56|17722.56|17805.61|17725.61|17802.56|17722.56|10
1722218370000|2024-07-29 01:59:30|17802.15|17722.15|17801.24|17721.24|17802.15|17722.15|17801.24|17721.24|10
1722218380000|2024-07-29 01:59:40|17801.2|17721.2|17800.74|17720.74|17801.43|17721.43|17800.67|17720.67|10
1722218390000|2024-07-29 01:59:50|17800.77|17720.77|17799.69|17719.69|17800.77|17720.77|17799.69|17719.69|10
1722218400000|2024-07-29 02:00:00|17799.59|17719.59|17799.48|17719.48|17799.63|17719.63|17799.39|17719.39|10
1722218410000|2024-07-29 02:00:10|17799.26|17719.26|17799.22|17719.22|17799.37|17719.37|17798.1|17718.1|10
1722218420000|2024-07-29 02:00:20|17799.35|17719.35|17799.72|17719.72|17799.72|17719.72|17799.22|17719.22|9
1722218430000|2024-07-29 02:00:30|17800.33|17720.33|17798.37|17718.37|17800.41|17720.41|17798.37|17718.37|10
1722218440000|2024-07-29 02:00:40|17797.96|17717.96|17797.73|17717.73|17797.96|17717.96|17797.56|17717.56|10
1722218450000|2024-07-29 02:00:50|17797.7|17717.7|17798.69|17718.69|17798.69|17718.69|17797.66|17717.66|8
1722218460000|2024-07-29 02:01:00|17798.87|17718.87|17799.67|17719.67|17799.8|17719.8|17798.86|17718.86|10
1722218470000|2024-07-29 02:01:10|17799.83|17719.83|17800.02|17720.02|17800.02|17720.02|17799.36|17719.36|10
1722218480000|2024-07-29 02:01:20|17800.04|17720.04|17799.98|17719.98|17800.04|17720.04|17799.61|17719.61|10
1722218490000|2024-07-29 02:01:30|17801.28|17721.28|17807.1|17727.1|17807.1|17727.1|17801.28|17721.28|10
1722218500000|2024-07-29 02:01:40|17807.37|17727.37|17809.85|17729.85|17809.85|17729.85|17807.37|17727.37|9
1722218510000|2024-07-29 02:01:50|17809.99|17729.99|17808.58|17728.58|17810.04|17730.04|17808.58|17728.58|10
1722218520000|2024-07-29 02:02:00|17808.54|17728.54|17808.14|17728.14|17809.1|17729.1|17808.14|17728.14|10
1722218530000|2024-07-29 02:02:10|17808.08|17728.08|17808.66|17728.66|17808.82|17728.82|17808.01|17728.01|9
1722218540000|2024-07-29 02:02:20|17808.88|17728.88|17810.63|17730.63|17810.63|17730.63|17808.88|17728.88|10
1722218550000|2024-07-29 02:02:30|17810.97|17730.97|17812.32|17732.32|17812.36|17732.36|17810.97|17730.97|9
1722218560000|2024-07-29 02:02:40|17812.51|17732.51|17812.95|17732.95|17812.95|17732.95|17812.5|17732.5|9
1722218570000|2024-07-29 02:02:50|17812.16|17732.16|17812.55|17732.55|17812.55|17732.55|17811.47|17731.47|10
1722218580000|2024-07-29 02:03:00|17812.59|17732.59|17815.84|17735.84|17815.84|17735.84|17812.59|17732.59|10
1722218590000|2024-07-29 02:03:10|17816.32|17736.32|17817.74|17737.74|17817.74|17737.74|17816.32|17736.32|10
1722218600000|2024-07-29 02:03:20|17818.12|17738.12|17820.39|17740.39|17820.39|17740.39|17817.81|17737.81|9
1722218610000|2024-07-29 02:03:30|17820.77|17740.77|17821.29|17741.29|17821.5|17741.5|17820.77|17740.77|10
1722218620000|2024-07-29 02:03:40|17821.26|17741.26|17822|17742|17822|17742|17821.26|17741.26|10
1722218630000|2024-07-29 02:03:50|17822.36|17742.36|17821|17741|17822.67|17742.67|17821|17741|9
1722218640000|2024-07-29 02:04:00|17820.68|17740.68|17817.65|17737.65|17820.68|17740.68|17817.65|17737.65|10
1722218650000|2024-07-29 02:04:10|17817.45|17737.45|17817.28|17737.28|17817.45|17737.45|17816.48|17736.48|10
1722218660000|2024-07-29 02:04:20|17817.24|17737.24|17815.84|17735.84|17817.24|17737.24|17815.84|17735.84|9
1722218670000|2024-07-29 02:04:30|17815.75|17735.75|17814.19|17734.19|17815.75|17735.75|17813.94|17733.94|10
1722218680000|2024-07-29 02:04:40|17815.18|17735.18|17813.86|17733.86|17815.85|17735.85|17813.86|17733.86|9
1722218690000|2024-07-29 02:04:50|17813.4|17733.4|17812.98|17732.98|17813.4|17733.4|17812.9|17732.9|10
1722218700000|2024-07-29 02:05:00|17812.38|17732.38|17811.75|17731.75|17812.53|17732.53|17811.53|17731.53|10
1722218710000|2024-07-29 02:05:10|17811.69|17731.69|17811.36|17731.36|17811.71|17731.71|17811.32|17731.32|9
1722218720000|2024-07-29 02:05:20|17811.33|17731.33|17808.2|17728.2|17811.37|17731.37|17808.2|17728.2|10
1722218730000|2024-07-29 02:05:30|17807.8|17727.8|17806.29|17726.29|17807.8|17727.8|17806.08|17726.08|8
1722218740000|2024-07-29 02:05:40|17806.09|17726.09|17804.53|17724.53|17806.11|17726.11|17804.53|17724.53|8
1722218750000|2024-07-29 02:05:50|17804.39|17724.39|17803.37|17723.37|17804.39|17724.39|17803.09|17723.09|10
1722218760000|2024-07-29 02:06:00|17803.39|17723.39|17801.67|17721.67|17803.42|17723.42|17801.67|17721.67|9
1722218770000|2024-07-29 02:06:10|17801.66|17721.66|17802.51|17722.51|17802.51|17722.51|17801.32|17721.32|10
1722218780000|2024-07-29 02:06:20|17802.67|17722.67|17801.49|17721.49|17803.16|17723.16|17801.49|17721.49|9
1722218790000|2024-07-29 02:06:30|17801.51|17721.51|17792.02|17712.02|17801.51|17721.51|17792.02|17712.02|7
1722218800000|2024-07-29 02:06:40|17791.73|17711.73|17791.87|17711.87|17792.14|17712.14|17791.73|17711.73|9
1722218810000|2024-07-29 02:06:50|17791.89|17711.89|17789.67|17709.67|17791.89|17711.89|17789.67|17709.67|10
1722218820000|2024-07-29 02:07:00|17789.69|17709.69|17791.89|17711.89|17791.89|17711.89|17789.6|17709.6|10
1722218830000|2024-07-29 02:07:10|17792.29|17712.29|17792.91|17712.91|17793.27|17713.27|17792.29|17712.29|10
1722218840000|2024-07-29 02:07:20|17792.9|17712.9|17794.36|17714.36|17794.42|17714.42|17792.9|17712.9|9
1722218850000|2024-07-29 02:07:30|17794.22|17714.22|17793.68|17713.68|17794.96|17714.96|17793.68|17713.68|8
1722218860000|2024-07-29 02:07:40|17793.66|17713.66|17794.4|17714.4|17794.4|17714.4|17793.66|17713.66|9
1722218870000|2024-07-29 02:07:50|17794.56|17714.56|17797.28|17717.28|17797.28|17717.28|17794.56|17714.56|10
1722218880000|2024-07-29 02:08:00|17796.95|17716.95|17799.29|17719.29|17799.29|17719.29|17796.95|17716.95|9
1722218890000|2024-07-29 02:08:10|17799.3|17719.3|17800.7|17720.7|17800.7|17720.7|17799.29|17719.29|10
1722218900000|2024-07-29 02:08:20|17801.29|17721.29|17804.45|17724.45|17804.45|17724.45|17801.29|17721.29|10
1722218910000|2024-07-29 02:08:30|17804.48|17724.48|17803.92|17723.92|17804.56|17724.56|17803.67|17723.67|8
1722218920000|2024-07-29 02:08:40|17803.81|17723.81|17803.61|17723.61|17803.81|17723.81|17803.12|17723.12|10
1722218930000|2024-07-29 02:08:50|17803.79|17723.79|17804.3|17724.3|17804.3|17724.3|17803.37|17723.37|7
1722218940000|2024-07-29 02:09:00|17804.29|17724.29|17804.1|17724.1|17804.5|17724.5|17804.03|17724.03|9
1722218950000|2024-07-29 02:09:10|17805.01|17725.01|17806.47|17726.47|17806.47|17726.47|17805.01|17725.01|9
1722218960000|2024-07-29 02:09:20|17806.49|17726.49|17806.79|17726.79|17806.79|17726.79|17806.49|17726.49|9
1722218970000|2024-07-29 02:09:30|17806.81|17726.81|17803.66|17723.66|17806.81|17726.81|17803.66|17723.66|8
1722218980000|2024-07-29 02:09:40|17803.68|17723.68|17801.33|17721.33|17803.68|17723.68|17801.33|17721.33|10
1722218990000|2024-07-29 02:09:50|17801.2|17721.2|17802.06|17722.06|17802.13|17722.13|17801.2|17721.2|9
1722219000000|2024-07-29 02:10:00|17802.08|17722.08|17800.95|17720.95|17802.08|17722.08|17800.57|17720.57|9
1722219010000|2024-07-29 02:10:10|17800.94|17720.94|17801.26|17721.26|17801.38|17721.38|17800.91|17720.91|8
1722219020000|2024-07-29 02:10:20|17801.25|17721.25|17799.43|17719.43|17801.25|17721.25|17799.43|17719.43|8
1722219030000|2024-07-29 02:10:30|17799.14|17719.14|17804.72|17724.72|17804.72|17724.72|17798.88|17718.88|10
1722219040000|2024-07-29 02:10:40|17804.83|17724.83|17803.23|17723.23|17804.83|17724.83|17803.23|17723.23|10
1722219050000|2024-07-29 02:10:50|17803.17|17723.17|17803.24|17723.24|17803.27|17723.27|17803.14|17723.14|8
1722219060000|2024-07-29 02:11:00|17803.62|17723.62|17806.82|17726.82|17806.82|17726.82|17803.62|17723.62|10
1722219070000|2024-07-29 02:11:10|17807.33|17727.33|17806.95|17726.95|17808.04|17728.04|17806.95|17726.95|10
1722219080000|2024-07-29 02:11:20|17806.94|17726.94|17807.53|17727.53|17807.53|17727.53|17806.94|17726.94|9
1722219090000|2024-07-29 02:11:30|17807.59|17727.59|17807.34|17727.34|17807.62|17727.62|17807.13|17727.13|10
1722219100000|2024-07-29 02:11:40|17807.42|17727.42|17806.68|17726.68|17807.47|17727.47|17806.62|17726.62|10
1722219110000|2024-07-29 02:11:50|17806.61|17726.61|17809.49|17729.49|17809.49|17729.49|17806.61|17726.61|10
1722219120000|2024-07-29 02:12:00|17809.74|17729.74|17811.99|17731.99|17812.01|17732.01|17809.61|17729.61|10
1722219130000|2024-07-29 02:12:10|17813.33|17733.33|17812.87|17732.87|17813.42|17733.42|17812.87|17732.87|9
1722219140000|2024-07-29 02:12:20|17812.79|17732.79|17812.5|17732.5|17812.79|17732.79|17812.5|17732.5|8
1722219150000|2024-07-29 02:12:30|17812.28|17732.28|17812.82|17732.82|17813.16|17733.16|17812.28|17732.28|9
1722219160000|2024-07-29 02:12:40|17812.81|17732.81|17815.11|17735.11|17815.11|17735.11|17812.79|17732.79|7
1722219170000|2024-07-29 02:12:50|17815.13|17735.13|17819.35|17739.35|17819.35|17739.35|17814.9|17734.9|10
1722219180000|2024-07-29 02:13:00|17819.53|17739.53|17821.96|17741.96|17822.06|17742.06|17819.53|17739.53|10
1722219190000|2024-07-29 02:13:10|17822.66|17742.66|17825.13|17745.13|17825.13|17745.13|17822.57|17742.57|10
1722219200000|2024-07-29 02:13:20|17825.17|17745.17|17825.37|17745.37|17825.38|17745.38|17824|17744|10
1722219210000|2024-07-29 02:13:30|17825.84|17745.84|17825.91|17745.91|17826.23|17746.23|17825.56|17745.56|10
1722219220000|2024-07-29 02:13:40|17826.4|17746.4|17827.82|17747.82|17827.82|17747.82|17825.85|17745.85|10
1722219230000|2024-07-29 02:13:50|17827.78|17747.78|17827.76|17747.76|17827.78|17747.78|17827.42|17747.42|9
1722219240000|2024-07-29 02:14:00|17827.8|17747.8|17828.69|17748.69|17828.69|17748.69|17827.66|17747.66|9
1722219250000|2024-07-29 02:14:10|17828.79|17748.79|17829.04|17749.04|17829.21|17749.21|17828.57|17748.57|9
1722219260000|2024-07-29 02:14:20|17828.72|17748.72|17834.76|17754.76|17834.76|17754.76|17828.72|17748.72|10
1722219270000|2024-07-29 02:14:30|17834.9|17754.9|17831.93|17751.93|17835.78|17755.78|17830.29|17750.29|10
1722219280000|2024-07-29 02:14:40|17832.28|17752.28|17833.57|17753.57|17833.88|17753.88|17832.28|17752.28|10
1722219290000|2024-07-29 02:14:50|17833.61|17753.61|17834.31|17754.31|17835.21|17755.21|17833.61|17753.61|10
1722219300000|2024-07-29 02:15:00|17834.37|17754.37|17835.26|17755.26|17835.26|17755.26|17834.07|17754.07|9
1722219310000|2024-07-29 02:15:10|17835.27|17755.27|17835.06|17755.06|17835.4|17755.4|17834.14|17754.14|10
1722219320000|2024-07-29 02:15:20|17835.42|17755.42|17836.86|17756.86|17836.86|17756.86|17835.19|17755.19|10
1722219330000|2024-07-29 02:15:30|17837.09|17757.09|17839.07|17759.07|17839.07|17759.07|17837.09|17757.09|10
1722219340000|2024-07-29 02:15:40|17839.17|17759.17|17844.59|17764.59|17844.59|17764.59|17839.17|17759.17|10
1722219350000|2024-07-29 02:15:50|17844.71|17764.71|17844.68|17764.68|17844.9|17764.9|17844.68|17764.68|8
1722219360000|2024-07-29 02:16:00|17844.59|17764.59|17844.44|17764.44|17844.59|17764.59|17843.87|17763.87|9
1722219370000|2024-07-29 02:16:10|17844.62|17764.62|17847.39|17767.39|17847.39|17767.39|17844.62|17764.62|10
1722219380000|2024-07-29 02:16:20|17847.85|17767.85|17849.59|17769.59|17850.09|17770.09|17847.85|17767.85|10
1722219390000|2024-07-29 02:16:30|17849.2|17769.2|17850.72|17770.72|17850.72|17770.72|17848.97|17768.97|10
1722219400000|2024-07-29 02:16:40|17850.85|17770.85|17853.32|17773.32|17853.32|17773.32|17850.85|17770.85|9
1722219410000|2024-07-29 02:16:50|17853.35|17773.35|17854.87|17774.87|17854.87|17774.87|17853.34|17773.34|10
1722219420000|2024-07-29 02:17:00|17856.26|17776.26|17860.35|17780.35|17860.35|17780.35|17856.26|17776.26|10
1722219430000|2024-07-29 02:17:10|17860.8|17780.8|17873.3|17793.3|17873.3|17793.3|17860.8|17780.8|10
1722219440000|2024-07-29 02:17:20|17874.59|17794.59|17881.72|17801.72|17881.72|17801.72|17874.59|17794.59|10
1722219450000|2024-07-29 02:17:30|17883.06|17803.06|17894.64|17814.64|17894.64|17814.64|17883.06|17803.06|10
1722219460000|2024-07-29 02:17:40|17894.13|17814.13|17897.42|17817.42|17897.42|17817.42|17892.45|17812.45|10
1722219470000|2024-07-29 02:17:50|17896.61|17816.61|17892.74|17812.74|17896.64|17816.64|17892.74|17812.74|10
1722219480000|2024-07-29 02:18:00|17891.75|17811.75|17894.36|17814.36|17894.36|17814.36|17891.12|17811.12|10
1722219490000|2024-07-29 02:18:10|17895.12|17815.12|17902.4|17822.4|17902.4|17822.4|17895.12|17815.12|10
1722219500000|2024-07-29 02:18:20|17902.58|17822.58|17908.48|17828.48|17908.48|17828.48|17902.58|17822.58|10
1722219510000|2024-07-29 02:18:30|17907.92|17827.92|17912.7|17832.7|17912.7|17832.7|17907.92|17827.92|9
1722219520000|2024-07-29 02:18:40|17915.39|17835.39|17918.83|17838.83|17918.83|17838.83|17915.39|17835.39|10
1722219530000|2024-07-29 02:18:50|17918.85|17838.85|17914.63|17834.63|17918.85|17838.85|17914.07|17834.07|10
1722219540000|2024-07-29 02:19:00|17914.01|17834.01|17911.69|17831.69|17915.14|17835.14|17911.14|17831.14|10
1722219550000|2024-07-29 02:19:10|17911.33|17831.33|17907.51|17827.51|17911.52|17831.52|17907.51|17827.51|10
1722219560000|2024-07-29 02:19:20|17907.34|17827.34|17904.52|17824.52|17907.34|17827.34|17904.34|17824.34|10
1722219570000|2024-07-29 02:19:30|17904.1|17824.1|17905.72|17825.72|17906.09|17826.09|17900.39|17820.39|9
1722219580000|2024-07-29 02:19:40|17905.88|17825.88|17905.23|17825.23|17905.88|17825.88|17904.7|17824.7|10
1722219590000|2024-07-29 02:19:50|17904.05|17824.05|17902.16|17822.16|17904.05|17824.05|17901.64|17821.64|10
1722219600000|2024-07-29 02:20:00|17902.24|17822.24|17908.68|17828.68|17908.68|17828.68|17902.24|17822.24|10
1722219610000|2024-07-29 02:20:10|17908.27|17828.27|17908.07|17828.07|17909.07|17829.07|17907.7|17827.7|10
1722219620000|2024-07-29 02:20:20|17907.63|17827.63|17905.11|17825.11|17907.72|17827.72|17905.11|17825.11|10
1722219630000|2024-07-29 02:20:30|17904.76|17824.76|17904.67|17824.67|17904.76|17824.76|17903.66|17823.66|10
1722219640000|2024-07-29 02:20:40|17905.07|17825.07|17907.25|17827.25|17907.25|17827.25|17904.64|17824.64|10
1722219650000|2024-07-29 02:20:50|17909.21|17829.21|17915.32|17835.32|17915.32|17835.32|17909.21|17829.21|10
1722219660000|2024-07-29 02:21:00|17915.88|17835.88|17918.86|17838.86|17918.86|17838.86|17915.88|17835.88|10
1722219670000|2024-07-29 02:21:10|17919.36|17839.36|17921.17|17841.17|17921.45|17841.45|17919.36|17839.36|10
1722219680000|2024-07-29 02:21:20|17921.5|17841.5|17926.65|17846.65|17926.65|17846.65|17921.5|17841.5|10
1722219690000|2024-07-29 02:21:30|17926.63|17846.63|17928.64|17848.64|17928.64|17848.64|17926.53|17846.53|10
1722219700000|2024-07-29 02:21:40|17929.28|17849.28|17936.12|17856.12|17936.12|17856.12|17928.89|17848.89|10
1722219710000|2024-07-29 02:21:50|17937.07|17857.07|17951.58|17871.58|17951.58|17871.58|17937.07|17857.07|10
1722219720000|2024-07-29 02:22:00|17951.15|17871.15|17949.36|17869.36|17952.47|17872.47|17949.22|17869.22|10
1722219730000|2024-07-29 02:22:10|17949|17869|17948.25|17868.25|17949.42|17869.42|17948.22|17868.22|10
1722219740000|2024-07-29 02:22:20|17949.78|17869.78|17948.15|17868.15|17949.81|17869.81|17947.36|17867.36|10
1722219750000|2024-07-29 02:22:30|17947.49|17867.49|17946.43|17866.43|17947.49|17867.49|17946.43|17866.43|10
1722219760000|2024-07-29 02:22:40|17946.32|17866.32|17948.41|17868.41|17948.41|17868.41|17946.31|17866.31|10
1722219770000|2024-07-29 02:22:50|17949.38|17869.38|17948.55|17868.55|17949.7|17869.7|17948.55|17868.55|10
1722219780000|2024-07-29 02:23:00|17950.09|17870.09|17947.05|17867.05|17950.09|17870.09|17946.71|17866.71|10
1722219790000|2024-07-29 02:23:10|17947.28|17867.28|17947.14|17867.14|17947.28|17867.28|17946.37|17866.37|10
1722219800000|2024-07-29 02:23:20|17947.35|17867.35|17946.73|17866.73|17947.35|17867.35|17946.43|17866.43|10
1722219810000|2024-07-29 02:23:30|17946.59|17866.59|17946.15|17866.15|17946.6|17866.6|17945.31|17865.31|10
1722219820000|2024-07-29 02:23:40|17947.1|17867.1|17948.36|17868.36|17948.46|17868.46|17947.1|17867.1|9
1722219830000|2024-07-29 02:23:50|17948.62|17868.62|17948.08|17868.08|17951.48|17871.48|17947.87|17867.87|10
1722219840000|2024-07-29 02:24:00|17948.44|17868.44|17949.06|17869.06|17949.06|17869.06|17947.57|17867.57|10
1722219850000|2024-07-29 02:24:10|17949.03|17869.03|17950.26|17870.26|17950.26|17870.26|17949.02|17869.02|10
1722219860000|2024-07-29 02:24:20|17951.6|17871.6|17952.01|17872.01|17952.01|17872.01|17951.52|17871.52|10
1722219870000|2024-07-29 02:24:30|17951.94|17871.94|17951.38|17871.38|17951.94|17871.94|17950.7|17870.7|10
1722219880000|2024-07-29 02:24:40|17951.42|17871.42|17950.47|17870.47|17951.72|17871.72|17950.24|17870.24|10
1722219890000|2024-07-29 02:24:50|17950.76|17870.76|17951.99|17871.99|17951.99|17871.99|17950.76|17870.76|10
1722219900000|2024-07-29 02:25:00|17952.15|17872.15|17954.13|17874.13|17954.73|17874.73|17952.15|17872.15|10
1722219910000|2024-07-29 02:25:10|17952.77|17872.77|17953.12|17873.12|17953.12|17873.12|17952.76|17872.76|10
1722219920000|2024-07-29 02:25:20|17953.3|17873.3|17956.08|17876.08|17956.08|17876.08|17953.03|17873.03|10
1722219930000|2024-07-29 02:25:30|17956.43|17876.43|17957.77|17877.77|17957.77|17877.77|17956.43|17876.43|10
1722219940000|2024-07-29 02:25:40|17958.87|17878.87|17961.56|17881.56|17961.56|17881.56|17958.87|17878.87|10
1722219950000|2024-07-29 02:25:50|17962.57|17882.57|17962|17882|17964.11|17884.11|17960.13|17880.13|10
1722219960000|2024-07-29 02:26:00|17961.45|17881.45|17951.37|17871.37|17961.45|17881.45|17951.37|17871.37|10
1722219970000|2024-07-29 02:26:10|17951.07|17871.07|17945.57|17865.57|17951.07|17871.07|17945.57|17865.57|10
1722219980000|2024-07-29 02:26:20|17945.08|17865.08|17946.61|17866.61|17946.61|17866.61|17943.81|17863.81|10
1722219990000|2024-07-29 02:26:30|17947.79|17867.79|17950.03|17870.03|17950.03|17870.03|17947.76|17867.76|10
1722220000000|2024-07-29 02:26:40|17950.12|17870.12|17955.77|17875.77|17955.77|17875.77|17950.12|17870.12|10
1722220010000|2024-07-29 02:26:50|17956.08|17876.08|17952.16|17872.16|17956.27|17876.27|17950.7|17870.7|10
1722220020000|2024-07-29 02:27:00|17952.83|17872.83|17947.89|17867.89|17952.83|17872.83|17947.89|17867.89|10
1722220030000|2024-07-29 02:27:10|17947.87|17867.87|17947.17|17867.17|17947.87|17867.87|17946.57|17866.57|10
1722220040000|2024-07-29 02:27:20|17946.78|17866.78|17935.94|17855.94|17946.78|17866.78|17935.75|17855.75|10
1722220050000|2024-07-29 02:27:30|17935.74|17855.74|17934.79|17854.79|17936.84|17856.84|17934.68|17854.68|10
1722220060000|2024-07-29 02:27:40|17934.97|17854.97|17936.43|17856.43|17936.43|17856.43|17934.95|17854.95|9
1722220070000|2024-07-29 02:27:50|17936.22|17856.22|17936.28|17856.28|17936.79|17856.79|17936.22|17856.22|9
1722220080000|2024-07-29 02:28:00|17936.52|17856.52|17935.28|17855.28|17936.76|17856.76|17935.28|17855.28|10
1722220090000|2024-07-29 02:28:10|17936.59|17856.59|17937.9|17857.9|17938.48|17858.48|17936.04|17856.04|10
1722220100000|2024-07-29 02:28:20|17938.09|17858.09|17939.55|17859.55|17939.85|17859.85|17938.09|17858.09|10
1722220110000|2024-07-29 02:28:30|17939.41|17859.41|17938.21|17858.21|17940.66|17860.66|17937.84|17857.84|10
1722220120000|2024-07-29 02:28:40|17938.22|17858.22|17938.38|17858.38|17938.76|17858.76|17938.09|17858.09|10
1722220130000|2024-07-29 02:28:50|17938.39|17858.39|17937.45|17857.45|17938.39|17858.39|17937.45|17857.45|9
1722220140000|2024-07-29 02:29:00|17937.83|17857.83|17938.89|17858.89|17938.95|17858.95|17937.79|17857.79|10
1722220150000|2024-07-29 02:29:10|17938.85|17858.85|17938.8|17858.8|17939.12|17859.12|17938.58|17858.58|10
1722220160000|2024-07-29 02:29:20|17938.62|17858.62|17939.75|17859.75|17939.75|17859.75|17938.25|17858.25|10
1722220170000|2024-07-29 02:29:30|17939.78|17859.78|17939.22|17859.22|17939.92|17859.92|17939.11|17859.11|10
1722220180000|2024-07-29 02:29:40|17939.21|17859.21|17939.1|17859.1|17939.21|17859.21|17938.83|17858.83|9
1722220190000|2024-07-29 02:29:50|17938.87|17858.87|17940.43|17860.43|17940.43|17860.43|17938.2|17858.2|10
1722220200000|2024-07-29 02:30:00|17940.39|17860.39|17942.71|17862.71|17943.01|17863.01|17940.39|17860.39|10
1722220210000|2024-07-29 02:30:10|17942.73|17862.73|17947.29|17867.29|17947.29|17867.29|17942.73|17862.73|10
1722220220000|2024-07-29 02:30:20|17947.13|17867.13|17950.14|17870.14|17950.14|17870.14|17947.13|17867.13|10
1722220230000|2024-07-29 02:30:30|17950.18|17870.18|17962.88|17882.88|17962.88|17882.88|17950.18|17870.18|10
1722220240000|2024-07-29 02:30:40|17963.38|17883.38|17964.18|17884.18|17964.22|17884.22|17963.33|17883.33|9
1722220250000|2024-07-29 02:30:50|17964.57|17884.57|17963.7|17883.7|17964.61|17884.61|17962.36|17882.36|10
1722220260000|2024-07-29 02:31:00|17965.41|17885.41|17963.58|17883.58|17965.41|17885.41|17963.58|17883.58|10
1722220270000|2024-07-29 02:31:10|17963.65|17883.65|17961.73|17881.73|17963.86|17883.86|17961.47|17881.47|10
1722220280000|2024-07-29 02:31:20|17962.05|17882.05|17963.06|17883.06|17963.27|17883.27|17962.01|17882.01|10
1722220290000|2024-07-29 02:31:30|17964.74|17884.74|17964.9|17884.9|17965.47|17885.47|17964.06|17884.06|10
1722220300000|2024-07-29 02:31:40|17965.05|17885.05|17965.96|17885.96|17965.96|17885.96|17963.63|17883.63|10
1722220310000|2024-07-29 02:31:50|17966.5|17886.5|17966.84|17886.84|17967.65|17887.65|17966.5|17886.5|10
1722220320000|2024-07-29 02:32:00|17966.67|17886.67|17966.95|17886.95|17967.61|17887.61|17966.54|17886.54|10
1722220330000|2024-07-29 02:32:10|17966.77|17886.77|17967|17887|17967.1|17887.1|17966.21|17886.21|9
1722220340000|2024-07-29 02:32:20|17967.22|17887.22|17970.28|17890.28|17970.28|17890.28|17967.22|17887.22|9
1722220350000|2024-07-29 02:32:30|17970.5|17890.5|17977.05|17897.05|17977.05|17897.05|17970.5|17890.5|10
1722220360000|2024-07-29 02:32:40|17979.97|17899.97|17979.97|17899.97|17981.5|17901.5|17979.64|17899.64|10
1722220370000|2024-07-29 02:32:50|17980.11|17900.11|17978.39|17898.39|17980.11|17900.11|17977.95|17897.95|8
1722220380000|2024-07-29 02:33:00|17977.9|17897.9|17979.97|17899.97|17979.97|17899.97|17977.86|17897.86|9
1722220390000|2024-07-29 02:33:10|17979.85|17899.85|17982.47|17902.47|17982.47|17902.47|17979.82|17899.82|10
1722220400000|2024-07-29 02:33:20|17982.62|17902.62|17983.26|17903.26|17985.58|17905.58|17982.62|17902.62|10
1722220410000|2024-07-29 02:33:30|17984.53|17904.53|17986.01|17906.01|17986.01|17906.01|17984.14|17904.14|10
1722220420000|2024-07-29 02:33:40|17986.19|17906.19|17986.32|17906.32|17986.48|17906.48|17985.63|17905.63|9
1722220430000|2024-07-29 02:33:50|17986.18|17906.18|17985.37|17905.37|17987.72|17907.72|17985.37|17905.37|10
1722220440000|2024-07-29 02:34:00|17985.28|17905.28|17987.7|17907.7|17988.07|17908.07|17985.25|17905.25|10
1722220450000|2024-07-29 02:34:10|17987.77|17907.77|17990.5|17910.5|17990.82|17910.82|17987.77|17907.77|10
1722220460000|2024-07-29 02:34:20|17990.23|17910.23|17988.78|17908.78|17990.25|17910.25|17988.69|17908.69|10
1722220470000|2024-07-29 02:34:30|17988.64|17908.64|17993.74|17913.74|17993.74|17913.74|17988.64|17908.64|9
1722220480000|2024-07-29 02:34:40|17994.23|17914.23|17999.56|17919.56|17999.6|17919.6|17994.23|17914.23|10
1722220490000|2024-07-29 02:34:50|18004.76|17924.76|18004.6|17924.6|18004.76|17924.76|18002.19|17922.19|10
1722220500000|2024-07-29 02:35:00|18004.12|17924.12|18009.93|17929.93|18009.93|17929.93|18003.84|17923.84|10
1722220510000|2024-07-29 02:35:10|18009.92|17929.92|18013.66|17933.66|18014.06|17934.06|18009.22|17929.22|10
1722220520000|2024-07-29 02:35:20|18014.45|17934.45|18012.32|17932.32|18016.08|17936.08|18012.32|17932.32|10
1722220530000|2024-07-29 02:35:30|18011.42|17931.42|18005.26|17925.26|18011.42|17931.42|18005.26|17925.26|10
1722220540000|2024-07-29 02:35:40|18003.47|17923.47|18000.34|17920.34|18003.77|17923.77|18000.34|17920.34|10
1722220550000|2024-07-29 02:35:50|17999.36|17919.36|17998.91|17918.91|18000.47|17920.47|17998.91|17918.91|10
1722220560000|2024-07-29 02:36:00|17998.66|17918.66|18002.4|17922.4|18002.4|17922.4|17998.46|17918.46|10
1722220570000|2024-07-29 02:36:10|18002.46|17922.46|18001.2|17921.2|18002.46|17922.46|18001.15|17921.15|10
1722220580000|2024-07-29 02:36:20|18001.44|17921.44|18000.47|17920.47|18001.44|17921.44|17999.54|17919.54|10
1722220590000|2024-07-29 02:36:30|18000.61|17920.61|18000.61|17920.61|18001.28|17921.28|18000.55|17920.55|10
1722220600000|2024-07-29 02:36:40|18001.87|17921.87|18003.04|17923.04|18003.04|17923.04|18001.87|17921.87|10
1722220610000|2024-07-29 02:36:50|18003.14|17923.14|17998.74|17918.74|18003.14|17923.14|17998.32|17918.32|9
1722220620000|2024-07-29 02:37:00|17998.67|17918.67|17994.55|17914.55|17998.67|17918.67|17994.55|17914.55|9
1722220630000|2024-07-29 02:37:10|17993.75|17913.75|17991.55|17911.55|17993.75|17913.75|17990.53|17910.53|9
1722220640000|2024-07-29 02:37:20|17991.47|17911.47|17993.98|17913.98|17993.98|17913.98|17990.71|17910.71|10
1722220650000|2024-07-29 02:37:30|17993.7|17913.7|17996.03|17916.03|17996.03|17916.03|17993.7|17913.7|9
1722220660000|2024-07-29 02:37:40|17996.59|17916.59|17999.1|17919.1|17999.86|17919.86|17996.59|17916.59|10
1722220670000|2024-07-29 02:37:50|17999.06|17919.06|17998.22|17918.22|17999.21|17919.21|17998.18|17918.18|10
1722220680000|2024-07-29 02:38:00|17998.12|17918.12|17996.24|17916.24|17998.34|17918.34|17996.24|17916.24|9
1722220690000|2024-07-29 02:38:10|17996.46|17916.46|17995.81|17915.81|17997.01|17917.01|17995.81|17915.81|10
1722220700000|2024-07-29 02:38:20|17995.3|17915.3|18005.58|17925.58|18005.58|17925.58|17994.38|17914.38|10
1722220710000|2024-07-29 02:38:30|18006.02|17926.02|18005.9|17925.9|18006.02|17926.02|18004.01|17924.01|10
1722220720000|2024-07-29 02:38:40|18003.54|17923.54|18000.73|17920.73|18003.54|17923.54|18000.73|17920.73|10
1722220730000|2024-07-29 02:38:50|18000.06|17920.06|17999.29|17919.29|18000.57|17920.57|17999.29|17919.29|10
1722220740000|2024-07-29 02:39:00|17999.75|17919.75|18005.02|17925.02|18005.02|17925.02|17999.75|17919.75|10
1722220750000|2024-07-29 02:39:10|18005.08|17925.08|18003.56|17923.56|18005.69|17925.69|18003.56|17923.56|10
1722220760000|2024-07-29 02:39:20|18003.78|17923.78|18007.11|17927.11|18007.11|17927.11|18003.78|17923.78|10
1722220770000|2024-07-29 02:39:30|18006.71|17926.71|18008.76|17928.76|18008.93|17928.93|18006.71|17926.71|10
1722220780000|2024-07-29 02:39:40|18008.74|17928.74|18008.65|17928.65|18008.83|17928.83|18008.41|17928.41|10
1722220790000|2024-07-29 02:39:50|18008.7|17928.7|18008.44|17928.44|18008.83|17928.83|18008.24|17928.24|10
1722220800000|2024-07-29 02:40:00|18008.4|17928.4|18007.98|17927.98|18008.57|17928.57|18007.79|17927.79|10
1722220810000|2024-07-29 02:40:10|18007.19|17927.19|18006.85|17926.85|18007.82|17927.82|18006.34|17926.34|10
1722220820000|2024-07-29 02:40:20|18005.53|17925.53|17998.91|17918.91|18005.53|17925.53|17997.82|17917.82|10
1722220830000|2024-07-29 02:40:30|17999.1|17919.1|18000.2|17920.2|18000.2|17920.2|17999.1|17919.1|10
1722220840000|2024-07-29 02:40:40|18000.55|17920.55|18003.49|17923.49|18006.23|17926.23|18000.55|17920.55|9
1722220850000|2024-07-29 02:40:50|18003.09|17923.09|18003.96|17923.96|18005.69|17925.69|18002.95|17922.95|10
1722220860000|2024-07-29 02:41:00|18003.85|17923.85|18004.26|17924.26|18004.26|17924.26|18003.41|17923.41|9
1722220870000|2024-07-29 02:41:10|18004.51|17924.51|18005.47|17925.47|18005.47|17925.47|18004.07|17924.07|10
1722220880000|2024-07-29 02:41:20|18005.46|17925.46|18002.71|17922.71|18005.5|17925.5|18002.68|17922.68|10
1722220890000|2024-07-29 02:41:30|18002.94|17922.94|18004.29|17924.29|18004.29|17924.29|18002.89|17922.89|10
1722220900000|2024-07-29 02:41:40|18005.47|17925.47|18009.53|17929.53|18009.53|17929.53|18005.42|17925.42|10
1722220910000|2024-07-29 02:41:50|18010.24|17930.24|18010.78|17930.78|18010.78|17930.78|18009.54|17929.54|10
1722220920000|2024-07-29 02:42:00|18010.67|17930.67|18020.26|17940.26|18020.89|17940.89|18010.65|17930.65|10
1722220930000|2024-07-29 02:42:10|18020.99|17940.99|18021.16|17941.16|18021.72|17941.72|18020.89|17940.89|10
1722220940000|2024-07-29 02:42:20|18022.21|17942.21|18022.89|17942.89|18022.89|17942.89|18021.86|17941.86|10
1722220950000|2024-07-29 02:42:30|18023.37|17943.37|18024.21|17944.21|18024.58|17944.58|18022.66|17942.66|10
1722220960000|2024-07-29 02:42:40|18024.46|17944.46|18025.35|17945.35|18025.35|17945.35|18023.87|17943.87|10
1722220970000|2024-07-29 02:42:50|18025.63|17945.63|18019.39|17939.39|18025.63|17945.63|18018.5|17938.5|10
1722220980000|2024-07-29 02:43:00|18019.43|17939.43|18022.77|17942.77|18022.77|17942.77|18019.43|17939.43|10
1722220990000|2024-07-29 02:43:10|18023.25|17943.25|18029.74|17949.74|18031.34|17951.34|18023.25|17943.25|10
1722221000000|2024-07-29 02:43:20|18028.61|17948.61|18029.5|17949.5|18029.98|17949.98|18028.61|17948.61|10
1722221010000|2024-07-29 02:43:30|18029.37|17949.37|18026.86|17946.86|18029.37|17949.37|18026.86|17946.86|9
1722221020000|2024-07-29 02:43:40|18026.42|17946.42|18025.34|17945.34|18026.71|17946.71|18024.64|17944.64|10
1722221030000|2024-07-29 02:43:50|18024.14|17944.14|18024.82|17944.82|18024.86|17944.86|18023.83|17943.83|10
1722221040000|2024-07-29 02:44:00|18024.67|17944.67|18029.5|17949.5|18029.63|17949.63|18024.67|17944.67|10
1722221050000|2024-07-29 02:44:10|18029.07|17949.07|18031.45|17951.45|18031.45|17951.45|18029.07|17949.07|9
1722221060000|2024-07-29 02:44:20|18031.46|17951.46|18029.86|17949.86|18031.46|17951.46|18029.86|17949.86|10
1722221070000|2024-07-29 02:44:30|18029.2|17949.2|18028.95|17948.95|18029.32|17949.32|18028.68|17948.68|10
1722221080000|2024-07-29 02:44:40|18028.6|17948.6|18030.63|17950.63|18030.63|17950.63|18028.6|17948.6|10
1722221090000|2024-07-29 02:44:50|18030.47|17950.47|18034.06|17954.06|18034.06|17954.06|18030.47|17950.47|10
1722221100000|2024-07-29 02:45:00|18034.05|17954.05|18038.29|17958.29|18038.29|17958.29|18034.05|17954.05|10
1722221110000|2024-07-29 02:45:10|18038.39|17958.39|18023.89|17943.89|18038.39|17958.39|18023.89|17943.89|10
1722221120000|2024-07-29 02:45:20|18025.52|17945.52|18024.03|17944.03|18025.52|17945.52|18023.93|17943.93|10
1722221130000|2024-07-29 02:45:30|18024.3|17944.3|18027.92|17947.92|18027.92|17947.92|18024.3|17944.3|10
1722221140000|2024-07-29 02:45:40|18027.26|17947.26|18031.28|17951.28|18031.28|17951.28|18027.26|17947.26|10
1722221150000|2024-07-29 02:45:50|18031.3|17951.3|18031.76|17951.76|18033.25|17953.25|18031.3|17951.3|10
1722221160000|2024-07-29 02:46:00|18032.17|17952.17|18034.1|17954.1|18034.1|17954.1|18032.17|17952.17|10
1722221170000|2024-07-29 02:46:10|18034.03|17954.03|18032.73|17952.73|18034.22|17954.22|18032.5|17952.5|10
1722221180000|2024-07-29 02:46:20|18032.59|17952.59|18035.49|17955.49|18036.58|17956.58|18031.64|17951.64|10
1722221190000|2024-07-29 02:46:30|18035.34|17955.34|18035.77|17955.77|18035.85|17955.85|18034.51|17954.51|10
1722221200000|2024-07-29 02:46:40|18035.94|17955.94|18037.88|17957.88|18038.53|17958.53|18035.94|17955.94|10
1722221210000|2024-07-29 02:46:50|18038.49|17958.49|18041.81|17961.81|18041.81|17961.81|18038.49|17958.49|10
1722221220000|2024-07-29 02:47:00|18042.09|17962.09|18045.07|17965.07|18046.32|17966.32|18042.09|17962.09|10
1722221230000|2024-07-29 02:47:10|18044.25|17964.25|18043.45|17963.45|18044.25|17964.25|18042.39|17962.39|10
1722221240000|2024-07-29 02:47:20|18043.3|17963.3|18049.09|17969.09|18049.35|17969.35|18043.3|17963.3|10
1722221250000|2024-07-29 02:47:30|18049.32|17969.32|18049.49|17969.49|18050.15|17970.15|18049.32|17969.32|10
1722221260000|2024-07-29 02:47:40|18049.76|17969.76|18053.1|17973.1|18053.1|17973.1|18049.76|17969.76|9
1722221270000|2024-07-29 02:47:50|18053.18|17973.18|18055.31|17975.31|18055.44|17975.44|18053.18|17973.18|9
1722221280000|2024-07-29 02:48:00|18055.37|17975.37|18055.64|17975.64|18056.44|17976.44|18054.89|17974.89|10
1722221290000|2024-07-29 02:48:10|18055.67|17975.67|18054.57|17974.57|18055.67|17975.67|18054.54|17974.54|10
1722221300000|2024-07-29 02:48:20|18054.48|17974.48|18053.35|17973.35|18054.48|17974.48|18053.22|17973.22|10
1722221310000|2024-07-29 02:48:30|18053.37|17973.37|18052.83|17972.83|18053.37|17973.37|18052.22|17972.22|10
1722221320000|2024-07-29 02:48:40|18052.95|17972.95|18052.12|17972.12|18052.95|17972.95|18052.12|17972.12|9
1722221330000|2024-07-29 02:48:50|18051.41|17971.41|18052.08|17972.08|18052.08|17972.08|18051.37|17971.37|10
1722221340000|2024-07-29 02:49:00|18051.83|17971.83|18053.2|17973.2|18053.2|17973.2|18051.52|17971.52|10
1722221350000|2024-07-29 02:49:10|18054.72|17974.72|18053.98|17973.98|18056.15|17976.15|18053.86|17973.86|10
1722221360000|2024-07-29 02:49:20|18055.41|17975.41|18070.9|17990.9|18071.06|17991.06|18055.41|17975.41|10
1722221370000|2024-07-29 02:49:30|18070.37|17990.37|18071.12|17991.12|18071.17|17991.17|18069.61|17989.61|10
1722221380000|2024-07-29 02:49:40|18071.42|17991.42|18073.66|17993.66|18073.66|17993.66|18071.42|17991.42|10
1722221390000|2024-07-29 02:49:50|18073.4|17993.4|18073.06|17993.06|18074.01|17994.01|18073.06|17993.06|10
1722221400000|2024-07-29 02:50:00|18072.91|17992.91|18074.43|17994.43|18074.44|17994.44|18072.86|17992.86|10
1722221410000|2024-07-29 02:50:10|18074.57|17994.57|18074.66|17994.66|18074.72|17994.72|18072.61|17992.61|10
1722221420000|2024-07-29 02:50:20|18076.74|17996.74|18080.43|18000.43|18080.63|18000.63|18076.74|17996.74|10
1722221430000|2024-07-29 02:50:30|18079.98|17999.98|18081.38|18001.38|18082.43|18002.43|18079.73|17999.73|10
1722221440000|2024-07-29 02:50:40|18081.2|18001.2|18079.25|17999.25|18081.2|18001.2|18079.12|17999.12|10
1722221450000|2024-07-29 02:50:50|18079.62|17999.62|18079.68|17999.68|18080.25|18000.25|18079.57|17999.57|10
1722221460000|2024-07-29 02:51:00|18079.85|17999.85|18082.85|18002.85|18082.85|18002.85|18079.56|17999.56|10
1722221470000|2024-07-29 02:51:10|18082.91|18002.91|18084.84|18004.84|18084.96|18004.96|18082.77|18002.77|10
1722221480000|2024-07-29 02:51:20|18085.19|18005.19|18087.47|18007.47|18088.25|18008.25|18085.19|18005.19|10
1722221490000|2024-07-29 02:51:30|18086.76|18006.76|18084.97|18004.97|18086.76|18006.76|18084.38|18004.38|10
1722221500000|2024-07-29 02:51:40|18084.95|18004.95|18084.04|18004.04|18084.95|18004.95|18083.84|18003.84|9
1722221510000|2024-07-29 02:51:50|18085.29|18005.29|18088.14|18008.14|18088.63|18008.63|18084.11|18004.11|10
1722221520000|2024-07-29 02:52:00|18087.83|18007.83|18091.81|18011.81|18091.81|18011.81|18087.51|18007.51|10
1722221530000|2024-07-29 02:52:10|18091.99|18011.99|18090.75|18010.75|18091.99|18011.99|18090.65|18010.65|10
1722221540000|2024-07-29 02:52:20|18090.49|18010.49|18088.03|18008.03|18090.49|18010.49|18088.03|18008.03|10
1722221550000|2024-07-29 02:52:30|18087.02|18007.02|18084.97|18004.97|18087.02|18007.02|18084.97|18004.97|9
1722221560000|2024-07-29 02:52:40|18084.64|18004.64|18085.39|18005.39|18085.39|18005.39|18084.64|18004.64|10
1722221570000|2024-07-29 02:52:50|18083.9|18003.9|18085.05|18005.05|18085.05|18005.05|18083.86|18003.86|9
1722221580000|2024-07-29 02:53:00|18084.96|18004.96|18086.67|18006.67|18087.09|18007.09|18084.96|18004.96|8
1722221590000|2024-07-29 02:53:10|18086.64|18006.64|18086.09|18006.09|18086.72|18006.72|18085.77|18005.77|10
1722221600000|2024-07-29 02:53:20|18086.07|18006.07|18084.88|18004.88|18086.1|18006.1|18084.88|18004.88|10
1722221610000|2024-07-29 02:53:30|18084.78|18004.78|18084.09|18004.09|18084.8|18004.8|18084.09|18004.09|10
1722221620000|2024-07-29 02:53:40|18083.92|18003.92|18084.07|18004.07|18084.39|18004.39|18083.92|18003.92|10
1722221630000|2024-07-29 02:53:50|18084.03|18004.03|18083.92|18003.92|18084.34|18004.34|18083.92|18003.92|10
1722221640000|2024-07-29 02:54:00|18083.47|18003.47|18083.11|18003.11|18083.47|18003.47|18082.99|18002.99|10
1722221650000|2024-07-29 02:54:10|18083.3|18003.3|18081.92|18001.92|18083.56|18003.56|18081.59|18001.59|10
1722221660000|2024-07-29 02:54:20|18081.97|18001.97|18080.71|18000.71|18081.97|18001.97|18080.67|18000.67|10
1722221670000|2024-07-29 02:54:30|18082.6|18002.6|18083.62|18003.62|18084.1|18004.1|18082.6|18002.6|10
1722221680000|2024-07-29 02:54:40|18083.94|18003.94|18084.09|18004.09|18084.68|18004.68|18083.73|18003.73|10
1722221690000|2024-07-29 02:54:50|18084.07|18004.07|18085.29|18005.29|18085.33|18005.33|18083.88|18003.88|10
1722221700000|2024-07-29 02:55:00|18085.23|18005.23|18084.31|18004.31|18085.23|18005.23|18084.29|18004.29|9
1722221710000|2024-07-29 02:55:10|18084.01|18004.01|18085.13|18005.13|18085.45|18005.45|18083.83|18003.83|10
1722221720000|2024-07-29 02:55:20|18085.42|18005.42|18085.41|18005.41|18085.6|18005.6|18085.03|18005.03|7
1722221730000|2024-07-29 02:55:30|18085.39|18005.39|18080.6|18000.6|18086.21|18006.21|18080.57|18000.57|9
1722221740000|2024-07-29 02:55:40|18080.48|18000.48|18080.5|18000.5|18080.55|18000.55|18080.14|18000.14|8
1722221750000|2024-07-29 02:55:50|18080.26|18000.26|18080.08|18000.08|18080.26|18000.26|18079.95|17999.95|10
1722221760000|2024-07-29 02:56:00|18080.15|18000.15|18082.61|18002.61|18082.84|18002.84|18080.15|18000.15|10
1722221770000|2024-07-29 02:56:10|18082.63|18002.63|18091.69|18011.69|18091.69|18011.69|18081.86|18001.86|10
1722221780000|2024-07-29 02:56:20|18091.88|18011.88|18094.59|18014.59|18094.59|18014.59|18091.81|18011.81|10
1722221790000|2024-07-29 02:56:30|18094.84|18014.84|18100.15|18020.15|18100.15|18020.15|18094.84|18014.84|10
1722221800000|2024-07-29 02:56:40|18100.39|18020.39|18102.55|18022.55|18103.34|18023.34|18100.39|18020.39|10
1722221810000|2024-07-29 02:56:50|18102.15|18022.15|18102.27|18022.27|18103.26|18023.26|18101.08|18021.08|10
1722221820000|2024-07-29 02:57:00|18102.44|18022.44|18103.73|18023.73|18104.01|18024.01|18102.35|18022.35|9
1722221830000|2024-07-29 02:57:10|18103.74|18023.74|18102.74|18022.74|18104|18024|18102.74|18022.74|10
1722221840000|2024-07-29 02:57:20|18103.19|18023.19|18105.5|18025.5|18105.5|18025.5|18102.81|18022.81|10
1722221850000|2024-07-29 02:57:30|18105.67|18025.67|18106.03|18026.03|18106.19|18026.19|18105.54|18025.54|10
1722221860000|2024-07-29 02:57:40|18105.84|18025.84|18107.15|18027.15|18107.15|18027.15|18105.84|18025.84|9
1722221870000|2024-07-29 02:57:50|18107.01|18027.01|18106.2|18026.2|18107.01|18027.01|18106.15|18026.15|10
1722221880000|2024-07-29 02:58:00|18106.25|18026.25|18105.58|18025.58|18106.25|18026.25|18105.51|18025.51|10
1722221890000|2024-07-29 02:58:10|18105.59|18025.59|18105.87|18025.87|18105.87|18025.87|18105.46|18025.46|9
1722221900000|2024-07-29 02:58:20|18106.1|18026.1|18106.81|18026.81|18107.96|18027.96|18106.1|18026.1|9
1722221910000|2024-07-29 02:58:30|18107.32|18027.32|18112.28|18032.28|18112.28|18032.28|18107.32|18027.32|10
1722221920000|2024-07-29 02:58:40|18112.14|18032.14|18112.33|18032.33|18112.68|18032.68|18111.24|18031.24|10
1722221930000|2024-07-29 02:58:50|18112.28|18032.28|18111.62|18031.62|18112.44|18032.44|18111.62|18031.62|9
1722221940000|2024-07-29 02:59:00|18111.73|18031.73|18113.95|18033.95|18113.95|18033.95|18111.65|18031.65|10
1722221950000|2024-07-29 02:59:10|18113.94|18033.94|18113.9|18033.9|18114.4|18034.4|18113.65|18033.65|10
1722221960000|2024-07-29 02:59:20|18113.64|18033.64|18115.99|18035.99|18118.39|18038.39|18113.63|18033.63|9
1722221970000|2024-07-29 02:59:30|18116.03|18036.03|18113.25|18033.25|18116.03|18036.03|18112.99|18032.99|10
1722221980000|2024-07-29 02:59:40|18113.46|18033.46|18113.69|18033.69|18113.74|18033.74|18112.05|18032.05|10
1722221990000|2024-07-29 02:59:50|18113.68|18033.68|18111.2|18031.2|18113.68|18033.68|18111.2|18031.2|10
1722222000000|2024-07-29 03:00:00|18110.75|18030.75|18111.26|18031.26|18112.44|18032.44|18109.93|18029.93|10
1722222010000|2024-07-29 03:00:10|18111.64|18031.64|18115.23|18035.23|18115.23|18035.23|18111.64|18031.64|10
1722222020000|2024-07-29 03:00:20|18115.4|18035.4|18117.81|18037.81|18118.12|18038.12|18115.4|18035.4|10
1722222030000|2024-07-29 03:00:30|18117.73|18037.73|18116.38|18036.38|18117.73|18037.73|18116.19|18036.19|9
1722222040000|2024-07-29 03:00:40|18116.4|18036.4|18116.74|18036.74|18117.13|18037.13|18116.4|18036.4|10
1722222050000|2024-07-29 03:00:50|18116.78|18036.78|18115.24|18035.24|18116.95|18036.95|18114.89|18034.89|10
1722222060000|2024-07-29 03:01:00|18115.17|18035.17|18111.61|18031.61|18115.17|18035.17|18111.6|18031.6|10
1722222070000|2024-07-29 03:01:10|18110.7|18030.7|18110.27|18030.27|18110.7|18030.7|18107.42|18027.42|10
1722222080000|2024-07-29 03:01:20|18111.08|18031.08|18111.94|18031.94|18111.94|18031.94|18110.93|18030.93|10
1722222090000|2024-07-29 03:01:30|18112.18|18032.18|18112.2|18032.2|18112.4|18032.4|18111.98|18031.98|9
1722222100000|2024-07-29 03:01:40|18112.18|18032.18|18110.69|18030.69|18112.29|18032.29|18110.69|18030.69|10
1722222110000|2024-07-29 03:01:50|18110.53|18030.53|18110.87|18030.87|18110.87|18030.87|18110.01|18030.01|9
1722222120000|2024-07-29 03:02:00|18111.1|18031.1|18110.24|18030.24|18111.1|18031.1|18110.09|18030.09|10
1722222130000|2024-07-29 03:02:10|18110.4|18030.4|18110.71|18030.71|18110.94|18030.94|18110.4|18030.4|9
1722222140000|2024-07-29 03:02:20|18110.68|18030.68|18110.35|18030.35|18111.07|18031.07|18110.35|18030.35|10
1722222150000|2024-07-29 03:02:30|18110.08|18030.08|18110.64|18030.64|18110.64|18030.64|18109.26|18029.26|10
1722222160000|2024-07-29 03:02:40|18110.78|18030.78|18109.5|18029.5|18110.78|18030.78|18109.5|18029.5|9
1722222170000|2024-07-29 03:02:50|18109.42|18029.42|18110.05|18030.05|18110.05|18030.05|18109.05|18029.05|10
1722222180000|2024-07-29 03:03:00|18110.44|18030.44|18113.72|18033.72|18113.72|18033.72|18110.44|18030.44|10
1722222190000|2024-07-29 03:03:10|18113.81|18033.81|18115.61|18035.61|18115.61|18035.61|18113.79|18033.79|10
1722222200000|2024-07-29 03:03:20|18116.35|18036.35|18118.76|18038.76|18118.76|18038.76|18115.89|18035.89|9
1722222210000|2024-07-29 03:03:30|18118.71|18038.71|18127.97|18047.97|18127.97|18047.97|18118.71|18038.71|9
1722222220000|2024-07-29 03:03:40|18128.47|18048.47|18131.17|18051.17|18131.17|18051.17|18128.45|18048.45|9
1722222230000|2024-07-29 03:03:50|18130.83|18050.83|18135.54|18055.54|18135.58|18055.58|18130.55|18050.55|10
1722222240000|2024-07-29 03:04:00|18135.76|18055.76|18135.35|18055.35|18135.84|18055.84|18134.18|18054.18|10
1722222250000|2024-07-29 03:04:10|18135.38|18055.38|18137.26|18057.26|18137.29|18057.29|18135.38|18055.38|10
1722222260000|2024-07-29 03:04:20|18137.42|18057.42|18133.85|18053.85|18137.46|18057.46|18129.78|18049.78|10
1722222270000|2024-07-29 03:04:30|18133|18053|18136.46|18056.46|18136.46|18056.46|18133|18053|10
1722222280000|2024-07-29 03:04:40|18137.22|18057.22|18140.69|18060.69|18140.87|18060.87|18137.22|18057.22|10
1722222290000|2024-07-29 03:04:50|18140.12|18060.12|18144.53|18064.53|18144.64|18064.64|18140.12|18060.12|10
1722222300000|2024-07-29 03:05:00|18144.47|18064.47|18144.03|18064.03|18144.47|18064.47|18141.8|18061.8|10
1722222310000|2024-07-29 03:05:10|18144.52|18064.52|18152.34|18072.34|18152.34|18072.34|18144.52|18064.52|10
1722222320000|2024-07-29 03:05:20|18152.24|18072.24|18154.11|18074.11|18154.27|18074.27|18152.24|18072.24|10
1722222330000|2024-07-29 03:05:30|18154.5|18074.5|18157.03|18077.03|18157.03|18077.03|18154.5|18074.5|10
1722222340000|2024-07-29 03:05:40|18156.99|18076.99|18160.24|18080.24|18160.66|18080.66|18156.99|18076.99|10
1722222350000|2024-07-29 03:05:50|18160.53|18080.53|18160.58|18080.58|18160.62|18080.62|18160.21|18080.21|10
1722222360000|2024-07-29 03:06:00|18160.69|18080.69|18158.88|18078.88|18160.69|18080.69|18158.88|18078.88|10
1722222370000|2024-07-29 03:06:10|18158.59|18078.59|18161|18081|18161|18081|18158.4|18078.4|9
1722222380000|2024-07-29 03:06:20|18161.28|18081.28|18159.66|18079.66|18162.14|18082.14|18159.66|18079.66|10
1722222390000|2024-07-29 03:06:30|18159.73|18079.73|18164.42|18084.42|18164.44|18084.44|18159.69|18079.69|10
1722222400000|2024-07-29 03:06:40|18165.07|18085.07|18164.46|18084.46|18166.58|18086.58|18164.46|18084.46|10
1722222410000|2024-07-29 03:06:50|18164.98|18084.98|18162.68|18082.68|18165.22|18085.22|18162.68|18082.68|10
1722222420000|2024-07-29 03:07:00|18163.08|18083.08|18163.48|18083.48|18164.4|18084.4|18161.17|18081.17|10
1722222430000|2024-07-29 03:07:10|18163.22|18083.22|18154.56|18074.56|18163.22|18083.22|18154.56|18074.56|10
1722222440000|2024-07-29 03:07:20|18152.26|18072.26|18148.36|18068.36|18152.26|18072.26|18148.36|18068.36|10
1722222450000|2024-07-29 03:07:30|18148|18068|18147.51|18067.51|18152.84|18072.84|18147.33|18067.33|10
1722222460000|2024-07-29 03:07:40|18147.41|18067.41|18144.89|18064.89|18147.41|18067.41|18143.7|18063.7|10
1722222470000|2024-07-29 03:07:50|18144.87|18064.87|18143.57|18063.57|18144.9|18064.9|18142.95|18062.95|10
1722222480000|2024-07-29 03:08:00|18143.75|18063.75|18145.11|18065.11|18145.11|18065.11|18143.68|18063.68|10
1722222490000|2024-07-29 03:08:10|18145|18065|18148.5|18068.5|18148.5|18068.5|18144.94|18064.94|10
1722222500000|2024-07-29 03:08:20|18148.59|18068.59|18152.16|18072.16|18152.16|18072.16|18148.33|18068.33|10
1722222510000|2024-07-29 03:08:30|18154.63|18074.63|18155.36|18075.36|18157.39|18077.39|18154.63|18074.63|10
1722222520000|2024-07-29 03:08:40|18154.74|18074.74|18151.93|18071.93|18155.51|18075.51|18151.93|18071.93|10
1722222530000|2024-07-29 03:08:50|18150.93|18070.93|18144.16|18064.16|18150.93|18070.93|18144.16|18064.16|9
1722222540000|2024-07-29 03:09:00|18143.82|18063.82|18142.48|18062.48|18143.82|18063.82|18141.86|18061.86|9
1722222550000|2024-07-29 03:09:10|18143.01|18063.01|18143.33|18063.33|18143.5|18063.5|18142.73|18062.73|10
1722222560000|2024-07-29 03:09:20|18143.22|18063.22|18145.34|18065.34|18145.34|18065.34|18143.22|18063.22|10
1722222570000|2024-07-29 03:09:30|18145.47|18065.47|18145.12|18065.12|18145.89|18065.89|18145.12|18065.12|10
1722222580000|2024-07-29 03:09:40|18145.1|18065.1|18145.71|18065.71|18145.9|18065.9|18145.1|18065.1|10
1722222590000|2024-07-29 03:09:50|18145.84|18065.84|18144.53|18064.53|18146.28|18066.28|18144.53|18064.53|10
1722222600000|2024-07-29 03:10:00|18144.46|18064.46|18144.1|18064.1|18145.17|18065.17|18143.79|18063.79|10
1722222610000|2024-07-29 03:10:10|18144.2|18064.2|18147.31|18067.31|18147.51|18067.51|18144.2|18064.2|10
1722222620000|2024-07-29 03:10:20|18147.34|18067.34|18152.79|18072.79|18152.79|18072.79|18147.34|18067.34|10
1722222630000|2024-07-29 03:10:30|18153.1|18073.1|18154.44|18074.44|18155.31|18075.31|18153.1|18073.1|10
1722222640000|2024-07-29 03:10:40|18155.04|18075.04|18153.79|18073.79|18155.04|18075.04|18152.67|18072.67|10
1722222650000|2024-07-29 03:10:50|18153.8|18073.8|18152.85|18072.85|18153.94|18073.94|18152.85|18072.85|10
1722222660000|2024-07-29 03:11:00|18151.8|18071.8|18151.06|18071.06|18151.8|18071.8|18150.72|18070.72|10
1722222670000|2024-07-29 03:11:10|18151.05|18071.05|18149.5|18069.5|18151.54|18071.54|18149.5|18069.5|10
1722222680000|2024-07-29 03:11:20|18149.42|18069.42|18149.51|18069.51|18150.04|18070.04|18148.96|18068.96|9
1722222690000|2024-07-29 03:11:30|18151.18|18071.18|18154.07|18074.07|18154.26|18074.26|18151.18|18071.18|10
1722222700000|2024-07-29 03:11:40|18154.61|18074.61|18157.31|18077.31|18157.31|18077.31|18154.61|18074.61|10
1722222710000|2024-07-29 03:11:50|18158.05|18078.05|18161.26|18081.26|18161.33|18081.33|18158.05|18078.05|10
1722222720000|2024-07-29 03:12:00|18161.44|18081.44|18164.68|18084.68|18164.68|18084.68|18161.44|18081.44|9
1722222730000|2024-07-29 03:12:10|18164.96|18084.96|18163.86|18083.86|18164.96|18084.96|18163.86|18083.86|10
1722222740000|2024-07-29 03:12:20|18163.55|18083.55|18161.4|18081.4|18163.55|18083.55|18161.02|18081.02|10
1722222750000|2024-07-29 03:12:30|18161.47|18081.47|18162.73|18082.73|18163.25|18083.25|18161.47|18081.47|10
1722222760000|2024-07-29 03:12:40|18162.45|18082.45|18164.12|18084.12|18164.13|18084.13|18161.52|18081.52|10
1722222770000|2024-07-29 03:12:50|18164.59|18084.59|18168.38|18088.38|18168.38|18088.38|18163.9|18083.9|10
1722222780000|2024-07-29 03:13:00|18168.22|18088.22|18168.75|18088.75|18168.9|18088.9|18167.63|18087.63|10
1722222790000|2024-07-29 03:13:10|18168.35|18088.35|18167|18087|18168.35|18088.35|18167|18087|7
1722222800000|2024-07-29 03:13:20|18166.69|18086.69|18162.51|18082.51|18166.69|18086.69|18162.51|18082.51|10
1722222810000|2024-07-29 03:13:30|18162.26|18082.26|18160.92|18080.92|18162.77|18082.77|18160.33|18080.33|10
1722222820000|2024-07-29 03:13:40|18161.27|18081.27|18159.12|18079.12|18161.76|18081.76|18159.11|18079.11|9
1722222830000|2024-07-29 03:13:50|18160.23|18080.23|18160.29|18080.29|18161.76|18081.76|18160.16|18080.16|10
1722222840000|2024-07-29 03:14:00|18159.8|18079.8|18159.34|18079.34|18160.39|18080.39|18159.23|18079.23|9
1722222850000|2024-07-29 03:14:10|18158.8|18078.8|18153.54|18073.54|18158.8|18078.8|18153.54|18073.54|10
1722222860000|2024-07-29 03:14:20|18153.34|18073.34|18151.27|18071.27|18153.34|18073.34|18151.12|18071.12|10
1722222870000|2024-07-29 03:14:30|18150.82|18070.82|18146.61|18066.61|18150.9|18070.9|18146.6|18066.6|10
1722222880000|2024-07-29 03:14:40|18146.81|18066.81|18140.66|18060.66|18146.81|18066.81|18140.66|18060.66|10
1722222890000|2024-07-29 03:14:50|18140.55|18060.55|18139.55|18059.55|18140.55|18060.55|18139.55|18059.55|10
1722222900000|2024-07-29 03:15:00|18139.5|18059.5|18139.11|18059.11|18139.5|18059.5|18138.13|18058.13|10
1722222910000|2024-07-29 03:15:10|18139.53|18059.53|18140.66|18060.66|18140.69|18060.69|18139.53|18059.53|10
1722222920000|2024-07-29 03:15:20|18142.32|18062.32|18143.48|18063.48|18143.48|18063.48|18142.32|18062.32|10
1722222930000|2024-07-29 03:15:30|18143.24|18063.24|18144.03|18064.03|18144.03|18064.03|18142.9|18062.9|10
1722222940000|2024-07-29 03:15:40|18143.78|18063.78|18145.24|18065.24|18145.54|18065.54|18143.73|18063.73|10
1722222950000|2024-07-29 03:15:50|18145.3|18065.3|18147.51|18067.51|18147.51|18067.51|18145.03|18065.03|10
1722222960000|2024-07-29 03:16:00|18147.16|18067.16|18145.62|18065.62|18147.7|18067.7|18145.62|18065.62|10
1722222970000|2024-07-29 03:16:10|18146.28|18066.28|18144.86|18064.86|18146.28|18066.28|18144.86|18064.86|10
1722222980000|2024-07-29 03:16:20|18145.03|18065.03|18142.51|18062.51|18145.04|18065.04|18142.51|18062.51|10
1722222990000|2024-07-29 03:16:30|18141.89|18061.89|18142.08|18062.08|18142.08|18062.08|18141.39|18061.39|10
1722223000000|2024-07-29 03:16:40|18142.23|18062.23|18144.62|18064.62|18144.62|18064.62|18142.23|18062.23|9
1722223010000|2024-07-29 03:16:50|18144.69|18064.69|18143.95|18063.95|18144.71|18064.71|18143.72|18063.72|10
1722223020000|2024-07-29 03:17:00|18144.38|18064.38|18141.67|18061.67|18144.61|18064.61|18141.67|18061.67|9
1722223030000|2024-07-29 03:17:10|18142.35|18062.35|18140.38|18060.38|18142.35|18062.35|18140.38|18060.38|10
1722223040000|2024-07-29 03:17:20|18140.24|18060.24|18136.14|18056.14|18140.26|18060.26|18136.14|18056.14|10
1722223050000|2024-07-29 03:17:30|18135.26|18055.26|18130.59|18050.59|18135.26|18055.26|18130.45|18050.45|10
1722223060000|2024-07-29 03:17:40|18130.5|18050.5|18126.91|18046.91|18130.5|18050.5|18126.91|18046.91|10
1722223070000|2024-07-29 03:17:50|18126.76|18046.76|18124.62|18044.62|18126.76|18046.76|18124.09|18044.09|10
1722223080000|2024-07-29 03:18:00|18124.4|18044.4|18119.68|18039.68|18124.4|18044.4|18119.68|18039.68|10
1722223090000|2024-07-29 03:18:10|18120.13|18040.13|18119.07|18039.07|18120.8|18040.8|18119.07|18039.07|10
1722223100000|2024-07-29 03:18:20|18119.21|18039.21|18117.3|18037.3|18119.22|18039.22|18117.26|18037.26|10
1722223110000|2024-07-29 03:18:30|18117.21|18037.21|18112.85|18032.85|18117.21|18037.21|18112.85|18032.85|10
1722223120000|2024-07-29 03:18:40|18112.92|18032.92|18110|18030|18112.92|18032.92|18109.53|18029.53|9
1722223130000|2024-07-29 03:18:50|18109.67|18029.67|18105.09|18025.09|18109.67|18029.67|18104.98|18024.98|10
1722223140000|2024-07-29 03:19:00|18106.1|18026.1|18108.85|18028.85|18108.85|18028.85|18106.1|18026.1|10
1722223150000|2024-07-29 03:19:10|18109.41|18029.41|18112.72|18032.72|18112.72|18032.72|18109.26|18029.26|10
1722223160000|2024-07-29 03:19:20|18113.42|18033.42|18114.4|18034.4|18114.54|18034.54|18113.03|18033.03|10
1722223170000|2024-07-29 03:19:30|18114.33|18034.33|18113.75|18033.75|18114.33|18034.33|18112.97|18032.97|10
1722223180000|2024-07-29 03:19:40|18113.84|18033.84|18115.6|18035.6|18115.86|18035.86|18113.84|18033.84|9
1722223190000|2024-07-29 03:19:50|18115.77|18035.77|18110.86|18030.86|18115.77|18035.77|18110.86|18030.86|10
1722223200000|2024-07-29 03:20:00|18111.63|18031.63|18113.09|18033.09|18113.58|18033.58|18111.63|18031.63|10
1722223210000|2024-07-29 03:20:10|18112.22|18032.22|18115.23|18035.23|18115.23|18035.23|18112.22|18032.22|9
1722223220000|2024-07-29 03:20:20|18116.14|18036.14|18123.4|18043.4|18123.4|18043.4|18116.14|18036.14|10
1722223230000|2024-07-29 03:20:30|18123.3|18043.3|18128.29|18048.29|18128.44|18048.44|18123.22|18043.22|10
1722223240000|2024-07-29 03:20:40|18128.27|18048.27|18131.76|18051.76|18131.76|18051.76|18127.46|18047.46|10
1722223250000|2024-07-29 03:20:50|18131.86|18051.86|18140.95|18060.95|18140.95|18060.95|18131.86|18051.86|10
1722223260000|2024-07-29 03:21:00|18141.46|18061.46|18142.76|18062.76|18142.76|18062.76|18141.46|18061.46|9
1722223270000|2024-07-29 03:21:10|18142.59|18062.59|18140.8|18060.8|18142.59|18062.59|18140.8|18060.8|10
1722223280000|2024-07-29 03:21:20|18141.03|18061.03|18141.21|18061.21|18141.3|18061.3|18140.94|18060.94|9
1722223290000|2024-07-29 03:21:30|18141.25|18061.25|18143.25|18063.25|18143.25|18063.25|18140.22|18060.22|10
1722223300000|2024-07-29 03:21:40|18144.26|18064.26|18144.9|18064.9|18145.25|18065.25|18143.84|18063.84|10
1722223310000|2024-07-29 03:21:50|18144.25|18064.25|18143.16|18063.16|18144.25|18064.25|18143.05|18063.05|10
1722223320000|2024-07-29 03:22:00|18143.17|18063.17|18142.54|18062.54|18143.17|18063.17|18142.44|18062.44|10
1722223330000|2024-07-29 03:22:10|18142.68|18062.68|18140.84|18060.84|18142.93|18062.93|18140.73|18060.73|10
1722223340000|2024-07-29 03:22:20|18140.86|18060.86|18136.49|18056.49|18140.86|18060.86|18136.49|18056.49|10
1722223350000|2024-07-29 03:22:30|18136.54|18056.54|18136.39|18056.39|18137.06|18057.06|18136.21|18056.21|9
1722223360000|2024-07-29 03:22:40|18136.37|18056.37|18133.62|18053.62|18136.39|18056.39|18133.62|18053.62|10
1722223370000|2024-07-29 03:22:50|18133.17|18053.17|18129.57|18049.57|18133.29|18053.29|18129.55|18049.55|10
1722223380000|2024-07-29 03:23:00|18129.42|18049.42|18129.23|18049.23|18129.49|18049.49|18128.72|18048.72|10
1722223390000|2024-07-29 03:23:10|18129.08|18049.08|18128.08|18048.08|18129.27|18049.27|18128.08|18048.08|10
1722223400000|2024-07-29 03:23:20|18127.92|18047.92|18126.1|18046.1|18127.92|18047.92|18126.05|18046.05|10
1722223410000|2024-07-29 03:23:30|18126.24|18046.24|18125.14|18045.14|18126.24|18046.24|18125.14|18045.14|9
1722223420000|2024-07-29 03:23:40|18125.13|18045.13|18126.65|18046.65|18126.71|18046.71|18124.62|18044.62|10
1722223430000|2024-07-29 03:23:50|18126.67|18046.67|18128.67|18048.67|18128.67|18048.67|18126.67|18046.67|10
1722223440000|2024-07-29 03:24:00|18128.75|18048.75|18129.41|18049.41|18129.48|18049.48|18128.75|18048.75|9
1722223450000|2024-07-29 03:24:10|18129.82|18049.82|18129.2|18049.2|18129.97|18049.97|18128.62|18048.62|10
1722223460000|2024-07-29 03:24:20|18129.07|18049.07|18128.18|18048.18|18129.28|18049.28|18128.18|18048.18|10
1722223470000|2024-07-29 03:24:30|18128.27|18048.27|18128.02|18048.02|18128.4|18048.4|18127.81|18047.81|10
1722223480000|2024-07-29 03:24:40|18128.01|18048.01|18126.35|18046.35|18128.01|18048.01|18126.35|18046.35|10
1722223490000|2024-07-29 03:24:50|18126.36|18046.36|18124.41|18044.41|18126.41|18046.41|18124.41|18044.41|10
1722223500000|2024-07-29 03:25:00|18123.81|18043.81|18125.2|18045.2|18125.2|18045.2|18123.66|18043.66|10
1722223510000|2024-07-29 03:25:10|18125.54|18045.54|18125.79|18045.79|18126.07|18046.07|18125.47|18045.47|10
1722223520000|2024-07-29 03:25:20|18126.03|18046.03|18129.02|18049.02|18129.05|18049.05|18126.03|18046.03|10
1722223530000|2024-07-29 03:25:30|18129.11|18049.11|18130.47|18050.47|18130.67|18050.67|18129.11|18049.11|9
1722223540000|2024-07-29 03:25:40|18131.01|18051.01|18132.94|18052.94|18132.94|18052.94|18131.01|18051.01|9
1722223550000|2024-07-29 03:25:50|18132.98|18052.98|18134.81|18054.81|18134.91|18054.91|18132.98|18052.98|10
1722223560000|2024-07-29 03:26:00|18134.77|18054.77|18133.96|18053.96|18135.51|18055.51|18133.92|18053.92|10
1722223570000|2024-07-29 03:26:10|18133.99|18053.99|18130.03|18050.03|18133.99|18053.99|18130.03|18050.03|10
1722223580000|2024-07-29 03:26:20|18129.72|18049.72|18128.69|18048.69|18129.72|18049.72|18128.69|18048.69|10
1722223590000|2024-07-29 03:26:30|18128.71|18048.71|18127.02|18047.02|18128.71|18048.71|18126.92|18046.92|10
1722223600000|2024-07-29 03:26:40|18127.1|18047.1|18128.41|18048.41|18128.53|18048.53|18127.1|18047.1|10
1722223610000|2024-07-29 03:26:50|18128.44|18048.44|18127.14|18047.14|18128.44|18048.44|18127.14|18047.14|7
1722223620000|2024-07-29 03:27:00|18126.94|18046.94|18128.15|18048.15|18128.15|18048.15|18126.57|18046.57|9
1722223630000|2024-07-29 03:27:10|18128.56|18048.56|18127.64|18047.64|18128.57|18048.57|18127.64|18047.64|10
1722223640000|2024-07-29 03:27:20|18127.35|18047.35|18127.83|18047.83|18128|18048|18127.21|18047.21|10
1722223650000|2024-07-29 03:27:30|18130.21|18050.21|18131.07|18051.07|18131.07|18051.07|18130.18|18050.18|8
1722223660000|2024-07-29 03:27:40|18131.09|18051.09|18131.21|18051.21|18131.48|18051.48|18131.09|18051.09|9
1722223670000|2024-07-29 03:27:50|18131.26|18051.26|18132.01|18052.01|18132.01|18052.01|18131.08|18051.08|9
1722223680000|2024-07-29 03:28:00|18132.21|18052.21|18132.71|18052.71|18132.71|18052.71|18132.21|18052.21|10
1722223690000|2024-07-29 03:28:10|18132.62|18052.62|18133.98|18053.98|18134.26|18054.26|18132.62|18052.62|10
1722223700000|2024-07-29 03:28:20|18133.69|18053.69|18133.85|18053.85|18134.04|18054.04|18133.6|18053.6|10
1722223710000|2024-07-29 03:28:30|18134.6|18054.6|18135.16|18055.16|18135.3|18055.3|18134.56|18054.56|9
1722223720000|2024-07-29 03:28:40|18135.37|18055.37|18132.46|18052.46|18135.56|18055.56|18132.46|18052.46|10
1722223730000|2024-07-29 03:28:50|18131.02|18051.02|18129.77|18049.77|18131.02|18051.02|18129.77|18049.77|9
1722223740000|2024-07-29 03:29:00|18129.87|18049.87|18129.34|18049.34|18129.87|18049.87|18129.32|18049.32|10
1722223750000|2024-07-29 03:29:10|18129.35|18049.35|18129.95|18049.95|18130.25|18050.25|18128.88|18048.88|10
1722223760000|2024-07-29 03:29:20|18129.91|18049.91|18128.49|18048.49|18129.91|18049.91|18128.49|18048.49|10
1722223770000|2024-07-29 03:29:30|18128.3|18048.3|18128.2|18048.2|18128.35|18048.35|18128.2|18048.2|8
1722223780000|2024-07-29 03:29:40|18128.53|18048.53|18128.43|18048.43|18129.32|18049.32|18128.43|18048.43|9
1722223790000|2024-07-29 03:29:50|18128.58|18048.58|18128.8|18048.8|18128.97|18048.97|18128.54|18048.54|10
1722223800000|2024-07-29 03:30:00|18128.34|18048.34|18127.38|18047.38|18128.34|18048.34|18127.38|18047.38|10
1722223810000|2024-07-29 03:30:10|18127.42|18047.42|18127.87|18047.87|18128.05|18048.05|18127.42|18047.42|10
1722223820000|2024-07-29 03:30:20|18127.21|18047.21|18129.28|18049.28|18129.28|18049.28|18127.21|18047.21|9
1722223830000|2024-07-29 03:30:30|18129.88|18049.88|18136.06|18056.06|18136.06|18056.06|18129.88|18049.88|10
1722223840000|2024-07-29 03:30:40|18135.97|18055.97|18134.85|18054.85|18136.19|18056.19|18134.85|18054.85|10
1722223850000|2024-07-29 03:30:50|18135.49|18055.49|18136.19|18056.19|18136.5|18056.5|18134.97|18054.97|10
1722223860000|2024-07-29 03:31:00|18136.2|18056.2|18137.97|18057.97|18137.99|18057.99|18136.2|18056.2|9
1722223870000|2024-07-29 03:31:10|18137.78|18057.78|18137.26|18057.26|18137.78|18057.78|18137.26|18057.26|10
1722223880000|2024-07-29 03:31:20|18137.46|18057.46|18136.89|18056.89|18137.79|18057.79|18136.79|18056.79|8
1722223890000|2024-07-29 03:31:30|18136.85|18056.85|18131.72|18051.72|18136.97|18056.97|18131.72|18051.72|10
1722223900000|2024-07-29 03:31:40|18131.3|18051.3|18131.8|18051.8|18131.85|18051.85|18131.24|18051.24|10
1722223910000|2024-07-29 03:31:50|18132.21|18052.21|18130.97|18050.97|18132.21|18052.21|18130.97|18050.97|10
1722223920000|2024-07-29 03:32:00|18130.98|18050.98|18129.52|18049.52|18131.17|18051.17|18129.52|18049.52|10
1722223930000|2024-07-29 03:32:10|18129.31|18049.31|18125.48|18045.48|18129.39|18049.39|18125.48|18045.48|9
1722223940000|2024-07-29 03:32:20|18125.12|18045.12|18115.87|18035.87|18125.12|18045.12|18115.87|18035.87|10
1722223950000|2024-07-29 03:32:30|18115.78|18035.78|18115.59|18035.59|18116.18|18036.18|18115.32|18035.32|9
1722223960000|2024-07-29 03:32:40|18115.49|18035.49|18115.42|18035.42|18115.63|18035.63|18115.34|18035.34|8
1722223970000|2024-07-29 03:32:50|18114.8|18034.8|18114.23|18034.23|18115.39|18035.39|18114.23|18034.23|9
1722223980000|2024-07-29 03:33:00|18114.19|18034.19|18110.43|18030.43|18114.19|18034.19|18109.82|18029.82|10
1722223990000|2024-07-29 03:33:10|18110.79|18030.79|18110.19|18030.19|18110.79|18030.79|18110.19|18030.19|9
1722224000000|2024-07-29 03:33:20|18110.05|18030.05|18107.27|18027.27|18110.05|18030.05|18107.27|18027.27|10
1722224010000|2024-07-29 03:33:30|18107.1|18027.1|18106.09|18026.09|18107.77|18027.77|18106.09|18026.09|10
1722224020000|2024-07-29 03:33:40|18106.25|18026.25|18098.33|18018.33|18106.25|18026.25|18098.33|18018.33|10
1722224030000|2024-07-29 03:33:50|18098.29|18018.29|18095.16|18015.16|18098.29|18018.29|18094.92|18014.92|10
1722224040000|2024-07-29 03:34:00|18095.32|18015.32|18094.91|18014.91|18095.32|18015.32|18094.21|18014.21|10
1722224050000|2024-07-29 03:34:10|18095.69|18015.69|18107.87|18027.87|18107.87|18027.87|18095.69|18015.69|10
1722224060000|2024-07-29 03:34:20|18107.34|18027.34|18105.8|18025.8|18107.34|18027.34|18105.78|18025.78|10
1722224070000|2024-07-29 03:34:30|18105.24|18025.24|18102.82|18022.82|18105.37|18025.37|18102.82|18022.82|10
1722224080000|2024-07-29 03:34:40|18103.01|18023.01|18100.01|18020.01|18103.01|18023.01|18100.01|18020.01|9
1722224090000|2024-07-29 03:34:50|18099.88|18019.88|18102.64|18022.64|18102.64|18022.64|18099.59|18019.59|10
1722224100000|2024-07-29 03:35:00|18102.54|18022.54|18103.42|18023.42|18103.63|18023.63|18102.14|18022.14|10
1722224110000|2024-07-29 03:35:10|18103.8|18023.8|18104.24|18024.24|18105.14|18025.14|18103.8|18023.8|10
1722224120000|2024-07-29 03:35:20|18104.28|18024.28|18098.66|18018.66|18104.28|18024.28|18098.66|18018.66|10
1722224130000|2024-07-29 03:35:30|18098.9|18018.9|18097.4|18017.4|18099.19|18019.19|18096.77|18016.77|9
1722224140000|2024-07-29 03:35:40|18097.32|18017.32|18097.69|18017.69|18097.69|18017.69|18097.2|18017.2|10
1722224150000|2024-07-29 03:35:50|18097.82|18017.82|18097.73|18017.73|18098.59|18018.59|18097.61|18017.61|10
1722224160000|2024-07-29 03:36:00|18097.72|18017.72|18094.85|18014.85|18097.72|18017.72|18094.85|18014.85|10
1722224170000|2024-07-29 03:36:10|18094.61|18014.61|18091.09|18011.09|18094.61|18014.61|18091.09|18011.09|10
1722224180000|2024-07-29 03:36:20|18091.02|18011.02|18096.4|18016.4|18096.4|18016.4|18091.02|18011.02|10
1722224190000|2024-07-29 03:36:30|18096.92|18016.92|18100.24|18020.24|18100.49|18020.49|18096.92|18016.92|9
1722224200000|2024-07-29 03:36:40|18100.32|18020.32|18099.27|18019.27|18100.33|18020.33|18098.93|18018.93|10
1722224210000|2024-07-29 03:36:50|18099.57|18019.57|18100.14|18020.14|18100.71|18020.71|18099.57|18019.57|9
1722224220000|2024-07-29 03:37:00|18100.15|18020.15|18098.67|18018.67|18100.15|18020.15|18098.65|18018.65|9
1722224230000|2024-07-29 03:37:10|18098.54|18018.54|18096.71|18016.71|18098.54|18018.54|18096.71|18016.71|10
1722224240000|2024-07-29 03:37:20|18096.72|18016.72|18095.05|18015.05|18096.72|18016.72|18094.27|18014.27|10
1722224250000|2024-07-29 03:37:30|18095.47|18015.47|18094.96|18014.96|18096.09|18016.09|18094.96|18014.96|10
1722224260000|2024-07-29 03:37:40|18094.63|18014.63|18093.43|18013.43|18094.63|18014.63|18093.43|18013.43|9
1722224270000|2024-07-29 03:37:50|18093.38|18013.38|18093.41|18013.41|18093.55|18013.55|18093.34|18013.34|10
1722224280000|2024-07-29 03:38:00|18093.45|18013.45|18094.3|18014.3|18094.38|18014.38|18092.87|18012.87|9
1722224290000|2024-07-29 03:38:10|18094.4|18014.4|18098.07|18018.07|18098.07|18018.07|18094.4|18014.4|10
1722224300000|2024-07-29 03:38:20|18098.06|18018.06|18098.31|18018.31|18098.81|18018.81|18098.03|18018.03|10
1722224310000|2024-07-29 03:38:30|18098.45|18018.45|18102|18022|18102|18022|18098.29|18018.29|10
1722224320000|2024-07-29 03:38:40|18103.65|18023.65|18105.37|18025.37|18105.37|18025.37|18103.65|18023.65|10
1722224330000|2024-07-29 03:38:50|18106.22|18026.22|18104.1|18024.1|18106.22|18026.22|18104.02|18024.02|9
1722224340000|2024-07-29 03:39:00|18104.11|18024.11|18102.49|18022.49|18104.11|18024.11|18102.26|18022.26|10
1722224350000|2024-07-29 03:39:10|18102.48|18022.48|18101.34|18021.34|18102.48|18022.48|18101.34|18021.34|10
1722224360000|2024-07-29 03:39:20|18101.3|18021.3|18102.38|18022.38|18102.55|18022.55|18101.3|18021.3|10
1722224370000|2024-07-29 03:39:30|18102.58|18022.58|18103.11|18023.11|18103.11|18023.11|18102.58|18022.58|10
1722224380000|2024-07-29 03:39:40|18103.39|18023.39|18102.33|18022.33|18103.39|18023.39|18102.28|18022.28|10
1722224390000|2024-07-29 03:39:50|18102.24|18022.24|18103.19|18023.19|18103.19|18023.19|18102.24|18022.24|10
1722224400000|2024-07-29 03:40:00|18102.65|18022.65|18101.62|18021.62|18102.65|18022.65|18101.22|18021.22|10
1722224410000|2024-07-29 03:40:10|18101.6|18021.6|18102.92|18022.92|18102.92|18022.92|18101.21|18021.21|10
1722224420000|2024-07-29 03:40:20|18103.02|18023.02|18106.25|18026.25|18106.25|18026.25|18103.02|18023.02|10
1722224430000|2024-07-29 03:40:30|18106.15|18026.15|18106.47|18026.47|18106.47|18026.47|18105.95|18025.95|10
1722224440000|2024-07-29 03:40:40|18106.63|18026.63|18108.18|18028.18|18108.55|18028.55|18106.56|18026.56|10
1722224450000|2024-07-29 03:40:50|18108.19|18028.19|18109.05|18029.05|18109.05|18029.05|18107.83|18027.83|8
1722224460000|2024-07-29 03:41:00|18109.12|18029.12|18108.89|18028.89|18109.14|18029.14|18108.87|18028.87|9
1722224470000|2024-07-29 03:41:10|18108.92|18028.92|18104.7|18024.7|18108.92|18028.92|18104.7|18024.7|10
1722224480000|2024-07-29 03:41:20|18103|18023|18104.84|18024.84|18107.4|18027.4|18103|18023|10
1722224490000|2024-07-29 03:41:30|18104.88|18024.88|18103.53|18023.53|18104.88|18024.88|18103.21|18023.21|9
1722224500000|2024-07-29 03:41:40|18102.63|18022.63|18101.58|18021.58|18102.63|18022.63|18101.58|18021.58|10
1722224510000|2024-07-29 03:41:50|18101.53|18021.53|18101.24|18021.24|18101.53|18021.53|18100.95|18020.95|10
1722224520000|2024-07-29 03:42:00|18100.49|18020.49|18099.42|18019.42|18101.22|18021.22|18099.42|18019.42|10
1722224530000|2024-07-29 03:42:10|18099.73|18019.73|18099.7|18019.7|18099.86|18019.86|18099.45|18019.45|10
1722224540000|2024-07-29 03:42:20|18099.8|18019.8|18099.64|18019.64|18100.76|18020.76|18099.64|18019.64|10
1722224550000|2024-07-29 03:42:30|18099.78|18019.78|18099.76|18019.76|18100|18020|18099.48|18019.48|10
1722224560000|2024-07-29 03:42:40|18100.01|18020.01|18100.41|18020.41|18100.43|18020.43|18099.85|18019.85|9
1722224570000|2024-07-29 03:42:50|18100.01|18020.01|18101.19|18021.19|18101.36|18021.36|18099.73|18019.73|9
1722224580000|2024-07-29 03:43:00|18101.09|18021.09|18100.67|18020.67|18101.09|18021.09|18100.43|18020.43|10
1722224590000|2024-07-29 03:43:10|18100.7|18020.7|18099.74|18019.74|18100.7|18020.7|18099.36|18019.36|10
1722224600000|2024-07-29 03:43:20|18099.92|18019.92|18100.92|18020.92|18100.93|18020.93|18099.92|18019.92|10
1722224610000|2024-07-29 03:43:30|18101.29|18021.29|18100.2|18020.2|18101.73|18021.73|18100.2|18020.2|10
1722224620000|2024-07-29 03:43:40|18099.82|18019.82|18098.59|18018.59|18099.82|18019.82|18098.51|18018.51|10
1722224630000|2024-07-29 03:43:50|18097.73|18017.73|18097.57|18017.57|18098.17|18018.17|18097.57|18017.57|10
1722224640000|2024-07-29 03:44:00|18097.25|18017.25|18095.7|18015.7|18097.25|18017.25|18095.7|18015.7|10
1722224650000|2024-07-29 03:44:10|18095.57|18015.57|18094.73|18014.73|18095.82|18015.82|18094.73|18014.73|9
1722224660000|2024-07-29 03:44:20|18094.29|18014.29|18090.48|18010.48|18094.29|18014.29|18090.17|18010.17|10
1722224670000|2024-07-29 03:44:30|18090.18|18010.18|18089.19|18009.19|18090.18|18010.18|18088.98|18008.98|10
1722224680000|2024-07-29 03:44:40|18089.02|18009.02|18088.75|18008.75|18089.09|18009.09|18088.55|18008.55|10
1722224690000|2024-07-29 03:44:50|18088.5|18008.5|18086.15|18006.15|18088.5|18008.5|18086.13|18006.13|10
1722224700000|2024-07-29 03:45:00|18086.28|18006.28|18084.03|18004.03|18086.66|18006.66|18084|18004|10
1722224710000|2024-07-29 03:45:10|18083.95|18003.95|18085.13|18005.13|18085.29|18005.29|18083.95|18003.95|10
1722224720000|2024-07-29 03:45:20|18085|18005|18087.67|18007.67|18087.99|18007.99|18085|18005|9
1722224730000|2024-07-29 03:45:30|18088.63|18008.63|18088.8|18008.8|18089.24|18009.24|18088.63|18008.63|10
1722224740000|2024-07-29 03:45:40|18088.55|18008.55|18089.19|18009.19|18089.19|18009.19|18088.55|18008.55|9
1722224750000|2024-07-29 03:45:50|18089.31|18009.31|18086.68|18006.68|18089.31|18009.31|18086.6|18006.6|10
1722224760000|2024-07-29 03:46:00|18086.65|18006.65|18086.04|18006.04|18086.65|18006.65|18085.97|18005.97|10
1722224770000|2024-07-29 03:46:10|18086.22|18006.22|18086.94|18006.94|18087.55|18007.55|18086.13|18006.13|8
1722224780000|2024-07-29 03:46:20|18086.97|18006.97|18087.47|18007.47|18087.9|18007.9|18086.96|18006.96|9
1722224790000|2024-07-29 03:46:30|18087.53|18007.53|18087.31|18007.31|18087.7|18007.7|18087.1|18007.1|10
1722224800000|2024-07-29 03:46:40|18087.48|18007.48|18090.45|18010.45|18090.54|18010.54|18087.48|18007.48|10
1722224810000|2024-07-29 03:46:50|18090.13|18010.13|18087.12|18007.12|18090.15|18010.15|18087.12|18007.12|9
1722224820000|2024-07-29 03:47:00|18087.01|18007.01|18086.58|18006.58|18087.15|18007.15|18085.99|18005.99|10
1722224830000|2024-07-29 03:47:10|18086.8|18006.8|18086.33|18006.33|18087.07|18007.07|18086.33|18006.33|10
1722224840000|2024-07-29 03:47:20|18086.3|18006.3|18085.61|18005.61|18086.32|18006.32|18085.61|18005.61|10
1722224850000|2024-07-29 03:47:30|18085.32|18005.32|18080.56|18000.56|18085.32|18005.32|18079.9|17999.9|9
1722224860000|2024-07-29 03:47:40|18080.72|18000.72|18077.57|17997.57|18080.72|18000.72|18077.57|17997.57|10
1722224870000|2024-07-29 03:47:50|18077.58|17997.58|18074.43|17994.43|18077.58|17997.58|18074.4|17994.4|10
1722224880000|2024-07-29 03:48:00|18074.31|17994.31|18074.03|17994.03|18074.49|17994.49|18073.79|17993.79|9
1722224890000|2024-07-29 03:48:10|18073.99|17993.99|18073.71|17993.71|18074.1|17994.1|18073.47|17993.47|10
1722224900000|2024-07-29 03:48:20|18073.9|17993.9|18072.64|17992.64|18074.19|17994.19|18072.64|17992.64|10
1722224910000|2024-07-29 03:48:30|18072.57|17992.57|18073.98|17993.98|18074.02|17994.02|18072.36|17992.36|10
1722224920000|2024-07-29 03:48:40|18074.26|17994.26|18075.11|17995.11|18075.11|17995.11|18074.26|17994.26|10
1722224930000|2024-07-29 03:48:50|18075.1|17995.1|18074.49|17994.49|18075.1|17995.1|18074.49|17994.49|10
1722224940000|2024-07-29 03:49:00|18074.37|17994.37|18074.82|17994.82|18075.36|17995.36|18074.37|17994.37|10
1722224950000|2024-07-29 03:49:10|18075.05|17995.05|18070.63|17990.63|18075.08|17995.08|18070.63|17990.63|10
1722224960000|2024-07-29 03:49:20|18070.56|17990.56|18070.13|17990.13|18070.56|17990.56|18070.06|17990.06|10
1722224970000|2024-07-29 03:49:30|18070.18|17990.18|18069.94|17989.94|18070.44|17990.44|18069.68|17989.68|10
1722224980000|2024-07-29 03:49:40|18070.09|17990.09|18066.44|17986.44|18070.09|17990.09|18066.44|17986.44|10
1722224990000|2024-07-29 03:49:50|18066.33|17986.33|18066.18|17986.18|18066.37|17986.37|18066.18|17986.18|9
1722225000000|2024-07-29 03:50:00|18066.1|17986.1|18067.46|17987.46|18067.46|17987.46|18066|17986|10
1722225010000|2024-07-29 03:50:10|18067.31|17987.31|18068.02|17988.02|18068.15|17988.15|18067.24|17987.24|8
1722225020000|2024-07-29 03:50:20|18068.44|17988.44|18069.84|17989.84|18069.84|17989.84|18068.42|17988.42|10
1722225030000|2024-07-29 03:50:30|18070.93|17990.93|18076.11|17996.11|18076.15|17996.15|18070.93|17990.93|10
1722225040000|2024-07-29 03:50:40|18076.34|17996.34|18075.65|17995.65|18077.07|17997.07|18075.65|17995.65|10
1722225050000|2024-07-29 03:50:50|18075.76|17995.76|18071.31|17991.31|18075.76|17995.76|18071.31|17991.31|10
1722225060000|2024-07-29 03:51:00|18071.26|17991.26|18071.51|17991.51|18071.73|17991.73|18070.98|17990.98|10
1722225070000|2024-07-29 03:51:10|18071.43|17991.43|18071.7|17991.7|18071.81|17991.81|18071.31|17991.31|10
1722225080000|2024-07-29 03:51:20|18071.94|17991.94|18072.34|17992.34|18072.42|17992.42|18071.81|17991.81|10
1722225090000|2024-07-29 03:51:30|18072.39|17992.39|18071.89|17991.89|18072.47|17992.47|18071.89|17991.89|9
1722225100000|2024-07-29 03:51:40|18071.93|17991.93|18074.67|17994.67|18075.19|17995.19|18071.93|17991.93|10
1722225110000|2024-07-29 03:51:50|18076.58|17996.58|18079.65|17999.65|18079.65|17999.65|18076.58|17996.58|10
1722225120000|2024-07-29 03:52:00|18079.9|17999.9|18085.75|18005.75|18085.75|18005.75|18079.9|17999.9|9
1722225130000|2024-07-29 03:52:10|18086.18|18006.18|18087.22|18007.22|18087.53|18007.53|18086.15|18006.15|10
1722225140000|2024-07-29 03:52:20|18086.15|18006.15|18085.12|18005.12|18086.15|18006.15|18084.25|18004.25|10
1722225150000|2024-07-29 03:52:30|18085.4|18005.4|18086.68|18006.68|18086.68|18006.68|18085.18|18005.18|10
1722225160000|2024-07-29 03:52:40|18086.71|18006.71|18086.41|18006.41|18087.2|18007.2|18086.41|18006.41|8
1722225170000|2024-07-29 03:52:50|18085.69|18005.69|18084.75|18004.75|18085.69|18005.69|18084.75|18004.75|10
1722225180000|2024-07-29 03:53:00|18084.64|18004.64|18085.66|18005.66|18085.66|18005.66|18084.63|18004.63|10
1722225190000|2024-07-29 03:53:10|18085.52|18005.52|18088.18|18008.18|18088.18|18008.18|18085.28|18005.28|10
1722225200000|2024-07-29 03:53:20|18088.12|18008.12|18088.37|18008.37|18088.37|18008.37|18088.11|18008.11|9
1722225210000|2024-07-29 03:53:30|18088.33|18008.33|18088.17|18008.17|18088.44|18008.44|18088.17|18008.17|10
1722225220000|2024-07-29 03:53:40|18088.16|18008.16|18087.56|18007.56|18088.56|18008.56|18087.22|18007.22|9
1722225230000|2024-07-29 03:53:50|18087.49|18007.49|18084.47|18004.47|18087.49|18007.49|18084.47|18004.47|7
1722225240000|2024-07-29 03:54:00|18084.19|18004.19|18082.96|18002.96|18084.46|18004.46|18082.96|18002.96|10
1722225250000|2024-07-29 03:54:10|18082.94|18002.94|18080.77|18000.77|18082.94|18002.94|18080.77|18000.77|10
1722225260000|2024-07-29 03:54:20|18080.73|18000.73|18081.93|18001.93|18081.93|18001.93|18080.58|18000.58|10
1722225270000|2024-07-29 03:54:30|18081.39|18001.39|18079.99|17999.99|18081.39|18001.39|18079.97|17999.97|10
1722225280000|2024-07-29 03:54:40|18080.03|18000.03|18078.75|17998.75|18080.03|18000.03|18078.69|17998.69|10
1722225290000|2024-07-29 03:54:50|18078.8|17998.8|18078.69|17998.69|18079.1|17999.1|18078.69|17998.69|10
1722225300000|2024-07-29 03:55:00|18078.67|17998.67|18077.99|17997.99|18078.67|17998.67|18077.5|17997.5|10
1722225310000|2024-07-29 03:55:10|18077.97|17997.97|18080.14|18000.14|18080.14|18000.14|18077.97|17997.97|10
1722225320000|2024-07-29 03:55:20|18080.08|18000.08|18080.27|18000.27|18080.5|18000.5|18080.01|18000.01|10
1722225330000|2024-07-29 03:55:30|18080.23|18000.23|18080.45|18000.45|18080.45|18000.45|18080.22|18000.22|8
1722225340000|2024-07-29 03:55:40|18080.68|18000.68|18081.22|18001.22|18081.35|18001.35|18080.68|18000.68|10
1722225350000|2024-07-29 03:55:50|18081.23|18001.23|18080.38|18000.38|18081.27|18001.27|18080.38|18000.38|7
1722225360000|2024-07-29 03:56:00|18080.88|18000.88|18084.01|18004.01|18084.01|18004.01|18080.53|18000.53|10
1722225370000|2024-07-29 03:56:10|18084.23|18004.23|18089.08|18009.08|18089.08|18009.08|18084.23|18004.23|10
1722225380000|2024-07-29 03:56:20|18089.51|18009.51|18089.28|18009.28|18089.51|18009.51|18088.96|18008.96|9
1722225390000|2024-07-29 03:56:30|18089.3|18009.3|18090.48|18010.48|18090.92|18010.92|18089.3|18009.3|10
1722225400000|2024-07-29 03:56:40|18089.93|18009.93|18091.24|18011.24|18091.45|18011.45|18089.75|18009.75|9
1722225410000|2024-07-29 03:56:50|18091.21|18011.21|18091.53|18011.53|18091.59|18011.59|18090.97|18010.97|9
1722225420000|2024-07-29 03:57:00|18091.54|18011.54|18092.48|18012.48|18092.48|18012.48|18091.13|18011.13|9
1722225430000|2024-07-29 03:57:10|18093.04|18013.04|18093.44|18013.44|18093.44|18013.44|18092.88|18012.88|10
1722225440000|2024-07-29 03:57:20|18093.26|18013.26|18093.17|18013.17|18093.45|18013.45|18093.13|18013.13|10
1722225450000|2024-07-29 03:57:30|18093.15|18013.15|18092.24|18012.24|18093.25|18013.25|18092.24|18012.24|10
1722225460000|2024-07-29 03:57:40|18092.15|18012.15|18093.33|18013.33|18093.33|18013.33|18092.15|18012.15|10
1722225470000|2024-07-29 03:57:50|18093.25|18013.25|18092.31|18012.31|18093.25|18013.25|18092.31|18012.31|10
1722225480000|2024-07-29 03:58:00|18092.18|18012.18|18091.21|18011.21|18092.18|18012.18|18090.17|18010.17|10
1722225490000|2024-07-29 03:58:10|18091.49|18011.49|18092.12|18012.12|18092.44|18012.44|18091.49|18011.49|10
1722225500000|2024-07-29 03:58:20|18092.71|18012.71|18093.18|18013.18|18093.18|18013.18|18092.62|18012.62|9
1722225510000|2024-07-29 03:58:30|18093.23|18013.23|18093|18013|18093.78|18013.78|18092.47|18012.47|10
1722225520000|2024-07-29 03:58:40|18093.25|18013.25|18090.88|18010.88|18093.25|18013.25|18090.11|18010.11|10
1722225530000|2024-07-29 03:58:50|18090.89|18010.89|18089.71|18009.71|18090.89|18010.89|18089.68|18009.68|9
1722225540000|2024-07-29 03:59:00|18089.65|18009.65|18089.28|18009.28|18089.65|18009.65|18089.26|18009.26|8
1722225550000|2024-07-29 03:59:10|18089.4|18009.4|18089.46|18009.46|18089.55|18009.55|18089.31|18009.31|10
1722225560000|2024-07-29 03:59:20|18089.01|18009.01|18089.1|18009.1|18089.1|18009.1|18088.91|18008.91|8
1722225570000|2024-07-29 03:59:30|18089.11|18009.11|18089.23|18009.23|18089.25|18009.25|18089.03|18009.03|8
1722225580000|2024-07-29 03:59:40|18089.21|18009.21|18089.89|18009.89|18090.19|18010.19|18089.21|18009.21|10
1722225590000|2024-07-29 03:59:50|18089.98|18009.98|18089.4|18009.4|18089.98|18009.98|18089.4|18009.4|10
1722225600000|2024-07-29 04:00:00|18089.38|18009.38|18092.11|18012.11|18092.36|18012.36|18089.21|18009.21|10
1722225610000|2024-07-29 04:00:10|18091.77|18011.77|18097.34|18017.34|18097.34|18017.34|18091.77|18011.77|10
1722225620000|2024-07-29 04:00:20|18097.51|18017.51|18098.14|18018.14|18098.14|18018.14|18097.28|18017.28|10
1722225630000|2024-07-29 04:00:30|18098.34|18018.34|18099.49|18019.49|18099.55|18019.55|18098.34|18018.34|9
1722225640000|2024-07-29 04:00:40|18098.83|18018.83|18098.03|18018.03|18098.83|18018.83|18096.87|18016.87|10
1722225650000|2024-07-29 04:00:50|18097.15|18017.15|18092.84|18012.84|18097.15|18017.15|18092.84|18012.84|9
1722225660000|2024-07-29 04:01:00|18092.39|18012.39|18090.8|18010.8|18093.11|18013.11|18090.8|18010.8|10
1722225670000|2024-07-29 04:01:10|18090.26|18010.26|18087.06|18007.06|18090.26|18010.26|18086.94|18006.94|10
1722225680000|2024-07-29 04:01:20|18086.86|18006.86|18086.28|18006.28|18087.19|18007.19|18085.91|18005.91|10
1722225690000|2024-07-29 04:01:30|18086.01|18006.01|18085.99|18005.99|18086.33|18006.33|18085.99|18005.99|10
1722225700000|2024-07-29 04:01:40|18086.2|18006.2|18087.9|18007.9|18087.9|18007.9|18086.14|18006.14|10
1722225710000|2024-07-29 04:01:50|18087.7|18007.7|18089|18009|18089|18009|18087.7|18007.7|9
1722225720000|2024-07-29 04:02:00|18089.11|18009.11|18089.65|18009.65|18089.65|18009.65|18089.09|18009.09|9
1722225730000|2024-07-29 04:02:10|18089.73|18009.73|18091.52|18011.52|18091.76|18011.76|18089.73|18009.73|10
1722225740000|2024-07-29 04:02:20|18091.64|18011.64|18092.07|18012.07|18092.07|18012.07|18091.45|18011.45|9
1722225750000|2024-07-29 04:02:30|18092.35|18012.35|18093.03|18013.03|18093.03|18013.03|18092.35|18012.35|10
1722225760000|2024-07-29 04:02:40|18093.44|18013.44|18093.67|18013.67|18093.67|18013.67|18092.93|18012.93|10
1722225770000|2024-07-29 04:02:50|18093.69|18013.69|18094.55|18014.55|18094.62|18014.62|18093.69|18013.69|9
1722225780000|2024-07-29 04:03:00|18094.51|18014.51|18095.17|18015.17|18095.17|18015.17|18094.3|18014.3|9
1722225790000|2024-07-29 04:03:10|18095.15|18015.15|18095.85|18015.85|18095.85|18015.85|18094.85|18014.85|10
1722225800000|2024-07-29 04:03:20|18095.9|18015.9|18097.77|18017.77|18097.77|18017.77|18095.9|18015.9|8
1722225810000|2024-07-29 04:03:30|18097.75|18017.75|18105.92|18025.92|18106.72|18026.72|18097.65|18017.65|10
1722225820000|2024-07-29 04:03:40|18105.33|18025.33|18109.61|18029.61|18109.61|18029.61|18105.33|18025.33|10
1722225830000|2024-07-29 04:03:50|18109.72|18029.72|18113.23|18033.23|18113.23|18033.23|18109.72|18029.72|9
1722225840000|2024-07-29 04:04:00|18114.3|18034.3|18114.91|18034.91|18114.91|18034.91|18114.14|18034.14|10
1722225850000|2024-07-29 04:04:10|18114.77|18034.77|18120.89|18040.89|18120.89|18040.89|18114.77|18034.77|10
1722225860000|2024-07-29 04:04:20|18121.99|18041.99|18121.01|18041.01|18122.54|18042.54|18120.99|18040.99|10
1722225870000|2024-07-29 04:04:30|18120.98|18040.98|18122.84|18042.84|18122.84|18042.84|18120.98|18040.98|9
1722225880000|2024-07-29 04:04:40|18122.9|18042.9|18125.84|18045.84|18126.57|18046.57|18122.9|18042.9|10
1722225890000|2024-07-29 04:04:50|18125.93|18045.93|18131.91|18051.91|18131.91|18051.91|18125.79|18045.79|9
1722225900000|2024-07-29 04:05:00|18132.28|18052.28|18136.53|18056.53|18138.6|18058.6|18132.12|18052.12|10
1722225910000|2024-07-29 04:05:10|18137.4|18057.4|18136.75|18056.75|18138.34|18058.34|18136.75|18056.75|10
1722225920000|2024-07-29 04:05:20|18136.62|18056.62|18130.29|18050.29|18136.62|18056.62|18130.29|18050.29|10
1722225930000|2024-07-29 04:05:30|18130.12|18050.12|18130.62|18050.62|18131.05|18051.05|18129.68|18049.68|10
1722225940000|2024-07-29 04:05:40|18130.51|18050.51|18130.77|18050.77|18130.88|18050.88|18130.14|18050.14|10
1722225950000|2024-07-29 04:05:50|18130.91|18050.91|18130.77|18050.77|18130.91|18050.91|18130.64|18050.64|9
1722225960000|2024-07-29 04:06:00|18131.43|18051.43|18130|18050|18131.43|18051.43|18129.33|18049.33|10
1722225970000|2024-07-29 04:06:10|18130.27|18050.27|18129.17|18049.17|18130.27|18050.27|18129.17|18049.17|9
1722225980000|2024-07-29 04:06:20|18127.95|18047.95|18127.52|18047.52|18127.95|18047.95|18127.35|18047.35|9
1722225990000|2024-07-29 04:06:30|18126.53|18046.53|18125.53|18045.53|18126.53|18046.53|18124.94|18044.94|10
1722226000000|2024-07-29 04:06:40|18125.66|18045.66|18127.92|18047.92|18128|18048|18125.66|18045.66|10
1722226010000|2024-07-29 04:06:50|18127.96|18047.96|18123.52|18043.52|18127.96|18047.96|18123.52|18043.52|9
1722226020000|2024-07-29 04:07:00|18123.66|18043.66|18125.35|18045.35|18125.35|18045.35|18123.25|18043.25|9
1722226030000|2024-07-29 04:07:10|18124.95|18044.95|18124.2|18044.2|18124.95|18044.95|18123.35|18043.35|10
1722226040000|2024-07-29 04:07:20|18123.87|18043.87|18121.19|18041.19|18123.88|18043.88|18121.19|18041.19|10
1722226050000|2024-07-29 04:07:30|18121.67|18041.67|18115.11|18035.11|18121.67|18041.67|18114.94|18034.94|9
1722226060000|2024-07-29 04:07:40|18115.15|18035.15|18106.91|18026.91|18115.15|18035.15|18106.91|18026.91|10
1722226070000|2024-07-29 04:07:50|18106.58|18026.58|18106.25|18026.25|18106.77|18026.77|18106.21|18026.21|9
1722226080000|2024-07-29 04:08:00|18105.56|18025.56|18102.94|18022.94|18105.56|18025.56|18102.94|18022.94|10
1722226090000|2024-07-29 04:08:10|18102.92|18022.92|18102.4|18022.4|18103.1|18023.1|18102.35|18022.35|9
1722226100000|2024-07-29 04:08:20|18102.34|18022.34|18101.69|18021.69|18102.34|18022.34|18100.97|18020.97|10
1722226110000|2024-07-29 04:08:30|18101.4|18021.4|18102.66|18022.66|18102.66|18022.66|18101.37|18021.37|9
1722226120000|2024-07-29 04:08:40|18102.92|18022.92|18103.12|18023.12|18103.34|18023.34|18102.77|18022.77|10
1722226130000|2024-07-29 04:08:50|18103.1|18023.1|18102.53|18022.53|18103.18|18023.18|18102.49|18022.49|9
1722226140000|2024-07-29 04:09:00|18102.52|18022.52|18102.55|18022.55|18103.27|18023.27|18102.5|18022.5|10
1722226150000|2024-07-29 04:09:10|18102.09|18022.09|18102.45|18022.45|18102.45|18022.45|18101.9|18021.9|8
1722226160000|2024-07-29 04:09:20|18102.57|18022.57|18100.87|18020.87|18102.57|18022.57|18100.87|18020.87|9
1722226170000|2024-07-29 04:09:30|18100.3|18020.3|18099.43|18019.43|18100.3|18020.3|18099.42|18019.42|10
1722226180000|2024-07-29 04:09:40|18099.48|18019.48|18098.34|18018.34|18099.48|18019.48|18098.11|18018.11|10
1722226190000|2024-07-29 04:09:50|18097.67|18017.67|18097.33|18017.33|18097.82|18017.82|18097.33|18017.33|10
1722226200000|2024-07-29 04:10:00|18097.15|18017.15|18097.91|18017.91|18097.91|18017.91|18097.14|18017.14|8
1722226210000|2024-07-29 04:10:10|18097.69|18017.69|18097.13|18017.13|18097.75|18017.75|18096.99|18016.99|10
1722226220000|2024-07-29 04:10:20|18097.3|18017.3|18095.98|18015.98|18097.3|18017.3|18095.98|18015.98|10
1722226230000|2024-07-29 04:10:30|18095.97|18015.97|18095.26|18015.26|18095.97|18015.97|18095.04|18015.04|10
1722226240000|2024-07-29 04:10:40|18094.82|18014.82|18094.41|18014.41|18095.05|18015.05|18094.41|18014.41|9
1722226250000|2024-07-29 04:10:50|18094.6|18014.6|18093.88|18013.88|18094.6|18014.6|18093.88|18013.88|9
1722226260000|2024-07-29 04:11:00|18093.94|18013.94|18094.6|18014.6|18094.61|18014.61|18093.51|18013.51|10
1722226270000|2024-07-29 04:11:10|18094.27|18014.27|18092.73|18012.73|18094.27|18014.27|18092.73|18012.73|10
1722226280000|2024-07-29 04:11:20|18092.67|18012.67|18091.67|18011.67|18092.68|18012.68|18091.59|18011.59|10
1722226290000|2024-07-29 04:11:30|18091.68|18011.68|18089.41|18009.41|18091.68|18011.68|18089.41|18009.41|9
1722226300000|2024-07-29 04:11:40|18089.4|18009.4|18086.13|18006.13|18089.4|18009.4|18086.13|18006.13|10
1722226310000|2024-07-29 04:11:50|18085.96|18005.96|18086.23|18006.23|18086.43|18006.43|18085.96|18005.96|8
1722226320000|2024-07-29 04:12:00|18086.12|18006.12|18086.41|18006.41|18086.74|18006.74|18085.82|18005.82|9
1722226330000|2024-07-29 04:12:10|18086.21|18006.21|18085.77|18005.77|18086.74|18006.74|18085.77|18005.77|10
1722226340000|2024-07-29 04:12:20|18085.64|18005.64|18083.78|18003.78|18085.64|18005.64|18083.78|18003.78|10
1722226350000|2024-07-29 04:12:30|18083.94|18003.94|18081.74|18001.74|18084.19|18004.19|18081.74|18001.74|10
1722226360000|2024-07-29 04:12:40|18081.52|18001.52|18081.96|18001.96|18083.13|18003.13|18081.19|18001.19|10
1722226370000|2024-07-29 04:12:50|18081.44|18001.44|18081.57|18001.57|18081.71|18001.71|18081.44|18001.44|9
1722226380000|2024-07-29 04:13:00|18081.49|18001.49|18082.25|18002.25|18082.25|18002.25|18081.49|18001.49|10
1722226390000|2024-07-29 04:13:10|18082.18|18002.18|18079.78|17999.78|18082.18|18002.18|18079.78|17999.78|10
1722226400000|2024-07-29 04:13:20|18079.7|17999.7|18080.94|18000.94|18080.94|18000.94|18079.64|17999.64|10
1722226410000|2024-07-29 04:13:30|18080.67|18000.67|18080.65|18000.65|18080.78|18000.78|18080.49|18000.49|8
1722226420000|2024-07-29 04:13:40|18080.74|18000.74|18080.29|18000.29|18080.74|18000.74|18079.67|17999.67|10
1722226430000|2024-07-29 04:13:50|18080.3|18000.3|18078.84|17998.84|18080.67|18000.67|18078.84|17998.84|10
1722226440000|2024-07-29 04:14:00|18078.79|17998.79|18078.18|17998.18|18078.92|17998.92|18078.09|17998.09|10
1722226450000|2024-07-29 04:14:10|18078.44|17998.44|18076.67|17996.67|18078.61|17998.61|18076.67|17996.67|10
1722226460000|2024-07-29 04:14:20|18076.43|17996.43|18076.57|17996.57|18076.57|17996.57|18075.7|17995.7|9
1722226470000|2024-07-29 04:14:30|18076.46|17996.46|18076.07|17996.07|18076.46|17996.46|18075.66|17995.66|10
1722226480000|2024-07-29 04:14:40|18075.98|17995.98|18075.75|17995.75|18076.38|17996.38|18075.75|17995.75|10
1722226490000|2024-07-29 04:14:50|18075.6|17995.6|18076.16|17996.16|18076.16|17996.16|18075.6|17995.6|9
1722226500000|2024-07-29 04:15:00|18076.24|17996.24|18081.93|18001.93|18081.93|18001.93|18076.24|17996.24|10
1722226510000|2024-07-29 04:15:10|18081.98|18001.98|18085.73|18005.73|18085.73|18005.73|18081.98|18001.98|9
1722226520000|2024-07-29 04:15:20|18084.85|18004.85|18082.68|18002.68|18084.85|18004.85|18082.68|18002.68|9
1722226530000|2024-07-29 04:15:30|18082.57|18002.57|18081.11|18001.11|18082.57|18002.57|18080.9|18000.9|10
1722226540000|2024-07-29 04:15:40|18081.09|18001.09|18080.97|18000.97|18081.37|18001.37|18080.97|18000.97|10
1722226550000|2024-07-29 04:15:50|18080.84|18000.84|18078.58|17998.58|18080.84|18000.84|18078.57|17998.57|10
1722226560000|2024-07-29 04:16:00|18078.64|17998.64|18078.33|17998.33|18078.64|17998.64|18078.09|17998.09|10
1722226570000|2024-07-29 04:16:10|18078.31|17998.31|18077.85|17997.85|18078.33|17998.33|18077.85|17997.85|9
1722226580000|2024-07-29 04:16:20|18077.61|17997.61|18077.05|17997.05|18077.61|17997.61|18076.77|17996.77|9
1722226590000|2024-07-29 04:16:30|18077.08|17997.08|18075.3|17995.3|18077.42|17997.42|18075.3|17995.3|9
1722226600000|2024-07-29 04:16:40|18075.12|17995.12|18073.7|17993.7|18075.12|17995.12|18073.7|17993.7|9
1722226610000|2024-07-29 04:16:50|18073.73|17993.73|18075.78|17995.78|18075.78|17995.78|18073.73|17993.73|9
1722226620000|2024-07-29 04:17:00|18068.49|17988.49|18067.07|17987.07|18068.49|17988.49|18067.07|17987.07|7
1722226630000|2024-07-29 04:17:10|18067|17987|18064.27|17984.27|18067|17987|18064.27|17984.27|9
1722226640000|2024-07-29 04:17:20|18063.64|17983.64|18062.7|17982.7|18063.64|17983.64|18061.5|17981.5|10
1722226650000|2024-07-29 04:17:30|18063.23|17983.23|18064.8|17984.8|18065.02|17985.02|18063.23|17983.23|10
1722226660000|2024-07-29 04:17:40|18064.54|17984.54|18065.13|17985.13|18065.15|17985.15|18064.44|17984.44|10
1722226670000|2024-07-29 04:17:50|18065.14|17985.14|18064.13|17984.13|18065.22|17985.22|18064.13|17984.13|9
1722226680000|2024-07-29 04:18:00|18064.1|17984.1|18062.26|17982.26|18064.1|17984.1|18062.26|17982.26|9
1722226690000|2024-07-29 04:18:10|18062.19|17982.19|18060.26|17980.26|18062.19|17982.19|18059.9|17979.9|10
1722226700000|2024-07-29 04:18:20|18060.53|17980.53|18060.98|17980.98|18061.14|17981.14|18060.53|17980.53|10
1722226710000|2024-07-29 04:18:30|18060.99|17980.99|18061.04|17981.04|18061.04|17981.04|18060.53|17980.53|10
1722226720000|2024-07-29 04:18:40|18061.57|17981.57|18061.25|17981.25|18061.57|17981.57|18061.1|17981.1|10
1722226730000|2024-07-29 04:18:50|18061.07|17981.07|18061.04|17981.04|18061.59|17981.59|18061|17981|10
1722226740000|2024-07-29 04:19:00|18061|17981|18062.24|17982.24|18062.37|17982.37|18060.98|17980.98|10
1722226750000|2024-07-29 04:19:10|18062.22|17982.22|18062.75|17982.75|18062.86|17982.86|18062.22|17982.22|10
1722226760000|2024-07-29 04:19:20|18062.78|17982.78|18062.9|17982.9|18062.97|17982.97|18062.6|17982.6|10
1722226770000|2024-07-29 04:19:30|18062.98|17982.98|18062.51|17982.51|18063.22|17983.22|18062.42|17982.42|9
1722226780000|2024-07-29 04:19:40|18062.45|17982.45|18060.98|17980.98|18062.57|17982.57|18060.98|17980.98|8
1722226790000|2024-07-29 04:19:50|18061.11|17981.11|18061.55|17981.55|18061.55|17981.55|18061.11|17981.11|10
1722226800000|2024-07-29 04:20:00|18061.57|17981.57|18062.28|17982.28|18062.32|17982.32|18061.49|17981.49|9
1722226810000|2024-07-29 04:20:10|18062.61|17982.61|18062.7|17982.7|18063.04|17983.04|18062.31|17982.31|10
1722226820000|2024-07-29 04:20:20|18062.61|17982.61|18066.5|17986.5|18066.79|17986.79|18062.61|17982.61|10
1722226830000|2024-07-29 04:20:30|18066.17|17986.17|18065.43|17985.43|18066.17|17986.17|18064.91|17984.91|10
1722226840000|2024-07-29 04:20:40|18065.5|17985.5|18067.01|17987.01|18067.01|17987.01|18065.39|17985.39|9
1722226850000|2024-07-29 04:20:50|18068.06|17988.06|18067.7|17987.7|18068.69|17988.69|18067.7|17987.7|10
1722226860000|2024-07-29 04:21:00|18067.54|17987.54|18068.01|17988.01|18068.55|17988.55|18067.4|17987.4|10
1722226870000|2024-07-29 04:21:10|18068.17|17988.17|18067.98|17987.98|18068.28|17988.28|18067.91|17987.91|9
1722226880000|2024-07-29 04:21:20|18068.02|17988.02|18069.12|17989.12|18069.43|17989.43|18068.02|17988.02|10
1722226890000|2024-07-29 04:21:30|18069.36|17989.36|18071.24|17991.24|18071.24|17991.24|18069.36|17989.36|10
1722226900000|2024-07-29 04:21:40|18072.65|17992.65|18072.77|17992.77|18072.92|17992.92|18072.22|17992.22|10
1722226910000|2024-07-29 04:21:50|18073.16|17993.16|18071.56|17991.56|18073.28|17993.28|18071.45|17991.45|9
1722226920000|2024-07-29 04:22:00|18073.07|17993.07|18074.37|17994.37|18074.37|17994.37|18073.07|17993.07|10
1722226930000|2024-07-29 04:22:10|18074.76|17994.76|18076.37|17996.37|18076.86|17996.86|18074.76|17994.76|10
1722226940000|2024-07-29 04:22:20|18076.01|17996.01|18077.36|17997.36|18077.36|17997.36|18075.98|17995.98|9
1722226950000|2024-07-29 04:22:30|18077.63|17997.63|18078.79|17998.79|18078.79|17998.79|18077.63|17997.63|10
1722226960000|2024-07-29 04:22:40|18078.81|17998.81|18075.51|17995.51|18079.04|17999.04|18075.51|17995.51|10
1722226970000|2024-07-29 04:22:50|18075.43|17995.43|18074.92|17994.92|18076.02|17996.02|18074.92|17994.92|10
1722226980000|2024-07-29 04:23:00|18075.31|17995.31|18076.06|17996.06|18076.09|17996.09|18075.18|17995.18|10
1722226990000|2024-07-29 04:23:10|18076.05|17996.05|18079.03|17999.03|18079.03|17999.03|18076.05|17996.05|10
1722227000000|2024-07-29 04:23:20|18079.93|17999.93|18082.31|18002.31|18082.31|18002.31|18079.73|17999.73|10
1722227010000|2024-07-29 04:23:30|18082.34|18002.34|18083.58|18003.58|18083.58|18003.58|18082.34|18002.34|10
1722227020000|2024-07-29 04:23:40|18083.61|18003.61|18085.64|18005.64|18085.64|18005.64|18083.6|18003.6|9
1722227030000|2024-07-29 04:23:50|18085.61|18005.61|18085.94|18005.94|18087.78|18007.78|18085.61|18005.61|10
1722227040000|2024-07-29 04:24:00|18086.28|18006.28|18087.06|18007.06|18088.61|18008.61|18086.28|18006.28|9
1722227050000|2024-07-29 04:24:10|18086.94|18006.94|18087.61|18007.61|18087.61|18007.61|18086.84|18006.84|10
1722227060000|2024-07-29 04:24:20|18087.35|18007.35|18087.05|18007.05|18087.39|18007.39|18086.88|18006.88|10
1722227070000|2024-07-29 04:24:30|18086.96|18006.96|18087.71|18007.71|18087.71|18007.71|18086.88|18006.88|9
1722227080000|2024-07-29 04:24:40|18088.07|18008.07|18088.85|18008.85|18088.85|18008.85|18088.07|18008.07|9
1722227090000|2024-07-29 04:24:50|18088.24|18008.24|18087.99|18007.99|18088.24|18008.24|18087.99|18007.99|10
1722227100000|2024-07-29 04:25:00|18088.03|18008.03|18087.53|18007.53|18088.09|18008.09|18087.37|18007.37|9
1722227110000|2024-07-29 04:25:10|18087.6|18007.6|18088.62|18008.62|18088.62|18008.62|18087.6|18007.6|9
1722227120000|2024-07-29 04:25:20|18088.82|18008.82|18087.48|18007.48|18089.11|18009.11|18087.48|18007.48|10
1722227130000|2024-07-29 04:25:30|18087.12|18007.12|18086.51|18006.51|18087.14|18007.14|18086.51|18006.51|9
1722227140000|2024-07-29 04:25:40|18086.23|18006.23|18085.75|18005.75|18086.23|18006.23|18085.62|18005.62|9
1722227150000|2024-07-29 04:25:50|18085.8|18005.8|18086.31|18006.31|18086.42|18006.42|18085.8|18005.8|10
1722227160000|2024-07-29 04:26:00|18086.22|18006.22|18085.49|18005.49|18086.6|18006.6|18085.49|18005.49|10
1722227170000|2024-07-29 04:26:10|18085.39|18005.39|18083.84|18003.84|18085.43|18005.43|18083.84|18003.84|10
1722227180000|2024-07-29 04:26:20|18083.41|18003.41|18081.87|18001.87|18083.41|18003.41|18081.86|18001.86|10
1722227190000|2024-07-29 04:26:30|18081.84|18001.84|18080.77|18000.77|18081.84|18001.84|18080.77|18000.77|9
1722227200000|2024-07-29 04:26:40|18080|18000|18078.8|17998.8|18080.27|18000.27|18078.8|17998.8|10
1722227210000|2024-07-29 04:26:50|18078.98|17998.98|18079.12|17999.12|18079.12|17999.12|18078.96|17998.96|9
1722227220000|2024-07-29 04:27:00|18079.11|17999.11|18080.21|18000.21|18080.21|18000.21|18079.11|17999.11|7
1722227230000|2024-07-29 04:27:10|18080.22|18000.22|18080.33|18000.33|18080.41|18000.41|18079.78|17999.78|9
1722227240000|2024-07-29 04:27:20|18080.38|18000.38|18084.76|18004.76|18084.76|18004.76|18080.38|18000.38|10
1722227250000|2024-07-29 04:27:30|18085.29|18005.29|18088.05|18008.05|18088.05|18008.05|18085.11|18005.11|10
1722227260000|2024-07-29 04:27:40|18087.99|18007.99|18088.34|18008.34|18088.42|18008.42|18087.99|18007.99|10
1722227270000|2024-07-29 04:27:50|18088.43|18008.43|18088.59|18008.59|18088.77|18008.77|18088.42|18008.42|10
1722227280000|2024-07-29 04:28:00|18089.13|18009.13|18091.37|18011.37|18091.37|18011.37|18089.13|18009.13|9
1722227290000|2024-07-29 04:28:10|18091.17|18011.17|18092.93|18012.93|18093.21|18013.21|18091.17|18011.17|9
1722227300000|2024-07-29 04:28:20|18092.83|18012.83|18093.42|18013.42|18093.64|18013.64|18092.83|18012.83|10
1722227310000|2024-07-29 04:28:30|18094.02|18014.02|18093.15|18013.15|18094.33|18014.33|18093.15|18013.15|10
1722227320000|2024-07-29 04:28:40|18092.53|18012.53|18091.71|18011.71|18092.53|18012.53|18091.71|18011.71|10
1722227330000|2024-07-29 04:28:50|18091.75|18011.75|18091.79|18011.79|18092.7|18012.7|18091.62|18011.62|10
1722227340000|2024-07-29 04:29:00|18092.76|18012.76|18094.25|18014.25|18094.25|18014.25|18092.76|18012.76|10
1722227350000|2024-07-29 04:29:10|18094.41|18014.41|18094.44|18014.44|18094.44|18014.44|18094.25|18014.25|9
1722227360000|2024-07-29 04:29:20|18094.43|18014.43|18094.62|18014.62|18094.68|18014.68|18094.34|18014.34|8
1722227370000|2024-07-29 04:29:30|18094.59|18014.59|18092.47|18012.47|18094.94|18014.94|18092.47|18012.47|9
1722227380000|2024-07-29 04:29:40|18092.42|18012.42|18091.3|18011.3|18092.42|18012.42|18091.3|18011.3|9
1722227390000|2024-07-29 04:29:50|18091.37|18011.37|18090.18|18010.18|18091.37|18011.37|18090.18|18010.18|9
1722227400000|2024-07-29 04:30:00|18090.44|18010.44|18092.26|18012.26|18092.37|18012.37|18090.44|18010.44|10
1722227410000|2024-07-29 04:30:10|18092.08|18012.08|18090.65|18010.65|18092.15|18012.15|18090.65|18010.65|10
1722227420000|2024-07-29 04:30:20|18090.4|18010.4|18087.79|18007.79|18090.57|18010.57|18087.67|18007.67|10
1722227430000|2024-07-29 04:30:30|18087.81|18007.81|18086.73|18006.73|18087.81|18007.81|18086.73|18006.73|10
1722227440000|2024-07-29 04:30:40|18086.74|18006.74|18086.86|18006.86|18087.51|18007.51|18086.74|18006.74|9
1722227450000|2024-07-29 04:30:50|18086.84|18006.84|18086.57|18006.57|18087.32|18007.32|18086.57|18006.57|10
1722227460000|2024-07-29 04:31:00|18086.95|18006.95|18088.69|18008.69|18088.69|18008.69|18086.95|18006.95|10
1722227470000|2024-07-29 04:31:10|18088.86|18008.86|18089.01|18009.01|18089.04|18009.04|18088.85|18008.85|10
1722227480000|2024-07-29 04:31:20|18089.03|18009.03|18088.95|18008.95|18089.06|18009.06|18088.92|18008.92|9
1722227490000|2024-07-29 04:31:30|18088.94|18008.94|18090.97|18010.97|18091.49|18011.49|18088.88|18008.88|10
1722227500000|2024-07-29 04:31:40|18091.09|18011.09|18090.74|18010.74|18091.51|18011.51|18090.7|18010.7|10
1722227510000|2024-07-29 04:31:50|18091.08|18011.08|18088.74|18008.74|18091.08|18011.08|18088.69|18008.69|10
1722227520000|2024-07-29 04:32:00|18088.46|18008.46|18088.01|18008.01|18088.49|18008.49|18087.85|18007.85|10
1722227530000|2024-07-29 04:32:10|18085.32|18005.32|18084.3|18004.3|18085.66|18005.66|18084.05|18004.05|10
1722227540000|2024-07-29 04:32:20|18084.29|18004.29|18082.46|18002.46|18084.29|18004.29|18082.06|18002.06|10
1722227550000|2024-07-29 04:32:30|18082.98|18002.98|18084.34|18004.34|18084.34|18004.34|18082.64|18002.64|10
1722227560000|2024-07-29 04:32:40|18084.63|18004.63|18086|18006|18086.08|18006.08|18084.56|18004.56|10
1722227570000|2024-07-29 04:32:50|18087.16|18007.16|18084.83|18004.83|18087.16|18007.16|18084.83|18004.83|10
1722227580000|2024-07-29 04:33:00|18085.27|18005.27|18087.4|18007.4|18087.48|18007.48|18085.27|18005.27|10
1722227590000|2024-07-29 04:33:10|18087.45|18007.45|18088.45|18008.45|18088.68|18008.68|18087.45|18007.45|9
1722227600000|2024-07-29 04:33:20|18088.48|18008.48|18090.08|18010.08|18090.19|18010.19|18088.48|18008.48|9
1722227610000|2024-07-29 04:33:30|18090.18|18010.18|18090.64|18010.64|18090.64|18010.64|18090.03|18010.03|10
1722227620000|2024-07-29 04:33:40|18090.65|18010.65|18091.03|18011.03|18091.03|18011.03|18090.38|18010.38|10
1722227630000|2024-07-29 04:33:50|18090.93|18010.93|18092.17|18012.17|18092.17|18012.17|18090.93|18010.93|9
1722227640000|2024-07-29 04:34:00|18092.18|18012.18|18093.21|18013.21|18093.34|18013.34|18092.15|18012.15|9
1722227650000|2024-07-29 04:34:10|18093.33|18013.33|18093.42|18013.42|18093.42|18013.42|18093.24|18013.24|10
1722227660000|2024-07-29 04:34:20|18093.61|18013.61|18093.34|18013.34|18093.79|18013.79|18092.95|18012.95|10
1722227670000|2024-07-29 04:34:30|18093.33|18013.33|18093.32|18013.32|18093.49|18013.49|18093.2|18013.2|9
1722227680000|2024-07-29 04:34:40|18093.44|18013.44|18094.28|18014.28|18094.28|18014.28|18093.26|18013.26|10
1722227690000|2024-07-29 04:34:50|18094.3|18014.3|18094.29|18014.29|18094.3|18014.3|18093.99|18013.99|9
1722227700000|2024-07-29 04:35:00|18094.6|18014.6|18095.34|18015.34|18095.36|18015.36|18094.48|18014.48|10
1722227710000|2024-07-29 04:35:10|18095.33|18015.33|18096.58|18016.58|18096.58|18016.58|18095.22|18015.22|8
1722227720000|2024-07-29 04:35:20|18096.69|18016.69|18095.72|18015.72|18096.77|18016.77|18095.65|18015.65|9
1722227730000|2024-07-29 04:35:30|18095.7|18015.7|18095.75|18015.75|18095.94|18015.94|18095.63|18015.63|10
1722227740000|2024-07-29 04:35:40|18095.67|18015.67|18095.4|18015.4|18095.73|18015.73|18095.4|18015.4|10
1722227750000|2024-07-29 04:35:50|18095.37|18015.37|18097.96|18017.96|18097.96|18017.96|18095.37|18015.37|8
1722227760000|2024-07-29 04:36:00|18097.89|18017.89|18097.79|18017.79|18097.95|18017.95|18097.63|18017.63|7
1722227770000|2024-07-29 04:36:10|18098.31|18018.31|18098.19|18018.19|18098.72|18018.72|18098.19|18018.19|9
1722227780000|2024-07-29 04:36:20|18098.26|18018.26|18097.54|18017.54|18098.26|18018.26|18097.54|18017.54|10
1722227790000|2024-07-29 04:36:30|18097.4|18017.4|18097.76|18017.76|18097.76|18017.76|18096.87|18016.87|8
1722227800000|2024-07-29 04:36:40|18098.18|18018.18|18098.16|18018.16|18098.18|18018.18|18097.1|18017.1|8
1722227810000|2024-07-29 04:36:50|18098.15|18018.15|18098.41|18018.41|18098.55|18018.55|18098.15|18018.15|10
1722227820000|2024-07-29 04:37:00|18098.44|18018.44|18098.91|18018.91|18098.98|18018.98|18098.39|18018.39|10
1722227830000|2024-07-29 04:37:10|18100.42|18020.42|18102.24|18022.24|18102.27|18022.27|18100.4|18020.4|9
1722227840000|2024-07-29 04:37:20|18102.54|18022.54|18103.32|18023.32|18103.64|18023.64|18102.54|18022.54|10
1722227850000|2024-07-29 04:37:30|18103.21|18023.21|18104.28|18024.28|18104.28|18024.28|18103.2|18023.2|10
1722227860000|2024-07-29 04:37:40|18104.29|18024.29|18104.7|18024.7|18104.7|18024.7|18104.28|18024.28|8
1722227870000|2024-07-29 04:37:50|18104.8|18024.8|18105.59|18025.59|18105.7|18025.7|18104.8|18024.8|10
1722227880000|2024-07-29 04:38:00|18105.78|18025.78|18107.88|18027.88|18107.88|18027.88|18105.78|18025.78|9
1722227890000|2024-07-29 04:38:10|18109.6|18029.6|18113.84|18033.84|18113.84|18033.84|18109.6|18029.6|10
1722227900000|2024-07-29 04:38:20|18114.21|18034.21|18115.57|18035.57|18115.94|18035.94|18114.21|18034.21|10
1722227910000|2024-07-29 04:38:30|18114.98|18034.98|18115.31|18035.31|18115.31|18035.31|18114.47|18034.47|10
1722227920000|2024-07-29 04:38:40|18115.61|18035.61|18114.63|18034.63|18115.89|18035.89|18114.63|18034.63|10
1722227930000|2024-07-29 04:38:50|18114.39|18034.39|18116.26|18036.26|18116.26|18036.26|18114.36|18034.36|10
1722227940000|2024-07-29 04:39:00|18116.45|18036.45|18115.6|18035.6|18116.75|18036.75|18115.6|18035.6|10
1722227950000|2024-07-29 04:39:10|18115.26|18035.26|18115.7|18035.7|18115.87|18035.87|18115.26|18035.26|10
1722227960000|2024-07-29 04:39:20|18115.47|18035.47|18114.05|18034.05|18115.47|18035.47|18113.61|18033.61|10
1722227970000|2024-07-29 04:39:30|18113.94|18033.94|18114.1|18034.1|18114.33|18034.33|18113.91|18033.91|9
1722227980000|2024-07-29 04:39:40|18114.15|18034.15|18112.63|18032.63|18114.34|18034.34|18112.63|18032.63|9
1722227990000|2024-07-29 04:39:50|18112.47|18032.47|18110.58|18030.58|18112.54|18032.54|18110.58|18030.58|10
1722228000000|2024-07-29 04:40:00|18110.47|18030.47|18106.35|18026.35|18110.47|18030.47|18106.35|18026.35|10
1722228010000|2024-07-29 04:40:10|18106.28|18026.28|18103.17|18023.17|18106.28|18026.28|18103.17|18023.17|10
1722228020000|2024-07-29 04:40:20|18103.32|18023.32|18104.62|18024.62|18105.1|18025.1|18103.32|18023.32|10
1722228030000|2024-07-29 04:40:30|18104.6|18024.6|18102.81|18022.81|18104.6|18024.6|18102.51|18022.51|10
1722228040000|2024-07-29 04:40:40|18102.03|18022.03|18100.23|18020.23|18102.03|18022.03|18100.23|18020.23|10
1722228050000|2024-07-29 04:40:50|18100.12|18020.12|18096.59|18016.59|18100.12|18020.12|18096.34|18016.34|10
1722228060000|2024-07-29 04:41:00|18096.21|18016.21|18096.93|18016.93|18097.17|18017.17|18096.21|18016.21|8
1722228070000|2024-07-29 04:41:10|18097.21|18017.21|18097.84|18017.84|18097.87|18017.87|18096.82|18016.82|10
1722228080000|2024-07-29 04:41:20|18097.98|18017.98|18098.7|18018.7|18098.7|18018.7|18097.98|18017.98|10
1722228090000|2024-07-29 04:41:30|18099.11|18019.11|18097.41|18017.41|18099.11|18019.11|18097.38|18017.38|9
1722228100000|2024-07-29 04:41:40|18097.54|18017.54|18097.38|18017.38|18097.54|18017.54|18097.08|18017.08|10
1722228110000|2024-07-29 04:41:50|18097.5|18017.5|18097.75|18017.75|18097.92|18017.92|18097.5|18017.5|10
1722228120000|2024-07-29 04:42:00|18097.79|18017.79|18098.42|18018.42|18098.53|18018.53|18097.54|18017.54|9
1722228130000|2024-07-29 04:42:10|18098.32|18018.32|18096.52|18016.52|18098.52|18018.52|18096.52|18016.52|10
1722228140000|2024-07-29 04:42:20|18096.06|18016.06|18094.13|18014.13|18096.06|18016.06|18093.65|18013.65|10
1722228150000|2024-07-29 04:42:30|18094.07|18014.07|18090.98|18010.98|18094.18|18014.18|18090.98|18010.98|10
1722228160000|2024-07-29 04:42:40|18091.08|18011.08|18089.98|18009.98|18091.08|18011.08|18089.75|18009.75|9
1722228170000|2024-07-29 04:42:50|18090.03|18010.03|18086.84|18006.84|18090.27|18010.27|18086.84|18006.84|10
1722228180000|2024-07-29 04:43:00|18086.76|18006.76|18085.13|18005.13|18086.8|18006.8|18085.13|18005.13|10
1722228190000|2024-07-29 04:43:10|18085.4|18005.4|18086.7|18006.7|18086.7|18006.7|18084.82|18004.82|9
1722228200000|2024-07-29 04:43:20|18086.95|18006.95|18087.65|18007.65|18087.65|18007.65|18086.85|18006.85|9
1722228210000|2024-07-29 04:43:30|18087.88|18007.88|18083.76|18003.76|18088.02|18008.02|18083.2|18003.2|10
1722228220000|2024-07-29 04:43:40|18083.66|18003.66|18083.09|18003.09|18083.77|18003.77|18083.09|18003.09|9
1722228230000|2024-07-29 04:43:50|18082.68|18002.68|18080.68|18000.68|18082.68|18002.68|18080.68|18000.68|10
1722228240000|2024-07-29 04:44:00|18080.91|18000.91|18078.59|17998.59|18081.01|18001.01|18078.44|17998.44|10
1722228250000|2024-07-29 04:44:10|18077.6|17997.6|18075.62|17995.62|18077.6|17997.6|18075.62|17995.62|10
1722228260000|2024-07-29 04:44:20|18075.58|17995.58|18074.83|17994.83|18075.58|17995.58|18074.27|17994.27|10
1722228270000|2024-07-29 04:44:30|18074.66|17994.66|18073.17|17993.17|18074.66|17994.66|18073.17|17993.17|10
1722228280000|2024-07-29 04:44:40|18073.38|17993.38|18073.59|17993.59|18074.02|17994.02|18073.38|17993.38|9
1722228290000|2024-07-29 04:44:50|18073.6|17993.6|18073.66|17993.66|18073.74|17993.74|18073.46|17993.46|10
1722228300000|2024-07-29 04:45:00|18073.81|17993.81|18075.33|17995.33|18075.33|17995.33|18071.8|17991.8|10
1722228310000|2024-07-29 04:45:10|18075.85|17995.85|18075.57|17995.57|18077|17997|18075.4|17995.4|10
1722228320000|2024-07-29 04:45:20|18075.29|17995.29|18073.59|17993.59|18075.29|17995.29|18073.52|17993.52|9
1722228330000|2024-07-29 04:45:30|18073.66|17993.66|18072.88|17992.88|18073.67|17993.67|18072.88|17992.88|10
1722228340000|2024-07-29 04:45:40|18072.71|17992.71|18072.3|17992.3|18072.78|17992.78|18072.27|17992.27|10
1722228350000|2024-07-29 04:45:50|18072.24|17992.24|18070.65|17990.65|18072.24|17992.24|18070.65|17990.65|10
1722228360000|2024-07-29 04:46:00|18070.36|17990.36|18069.23|17989.23|18070.36|17990.36|18069.14|17989.14|10
1722228370000|2024-07-29 04:46:10|18069.56|17989.56|18069.64|17989.64|18070.37|17990.37|18069.56|17989.56|10
1722228380000|2024-07-29 04:46:20|18069.62|17989.62|18069.41|17989.41|18069.74|17989.74|18069.14|17989.14|10
1722228390000|2024-07-29 04:46:30|18069.83|17989.83|18066.28|17986.28|18069.83|17989.83|18066.28|17986.28|10
1722228400000|2024-07-29 04:46:40|18066.27|17986.27|18066.5|17986.5|18067.27|17987.27|18065.99|17985.99|10
1722228410000|2024-07-29 04:46:50|18066.52|17986.52|18066.49|17986.49|18066.67|17986.67|18066.15|17986.15|10
1722228420000|2024-07-29 04:47:00|18066.27|17986.27|18066.44|17986.44|18066.65|17986.65|18066.18|17986.18|9
1722228430000|2024-07-29 04:47:10|18066.46|17986.46|18067.21|17987.21|18067.28|17987.28|18066.35|17986.35|10
1722228440000|2024-07-29 04:47:20|18067.18|17987.18|18067.02|17987.02|18067.36|17987.36|18066.36|17986.36|10
1722228450000|2024-07-29 04:47:30|18066.86|17986.86|18066.47|17986.47|18066.86|17986.86|18066.47|17986.47|10
1722228460000|2024-07-29 04:47:40|18066.25|17986.25|18065.5|17985.5|18066.25|17986.25|18065.22|17985.22|9
1722228470000|2024-07-29 04:47:50|18065.53|17985.53|18066.03|17986.03|18066.03|17986.03|18065.53|17985.53|10
1722228480000|2024-07-29 04:48:00|18066.11|17986.11|18069.65|17989.65|18069.65|17989.65|18065.84|17985.84|10
1722228490000|2024-07-29 04:48:10|18070.06|17990.06|18073.21|17993.21|18073.25|17993.25|18070.06|17990.06|10
1722228500000|2024-07-29 04:48:20|18073.53|17993.53|18073.28|17993.28|18073.53|17993.53|18073.13|17993.13|10
1722228510000|2024-07-29 04:48:30|18073.05|17993.05|18071.8|17991.8|18073.05|17993.05|18071.8|17991.8|10
1722228520000|2024-07-29 04:48:40|18071.69|17991.69|18072.1|17992.1|18072.1|17992.1|18071.43|17991.43|10
1722228530000|2024-07-29 04:48:50|18072.57|17992.57|18072.15|17992.15|18072.58|17992.58|18072.1|17992.1|9
1722228540000|2024-07-29 04:49:00|18072.66|17992.66|18071.89|17991.89|18073.21|17993.21|18071.89|17991.89|9
1722228550000|2024-07-29 04:49:10|18071.78|17991.78|18070.13|17990.13|18071.78|17991.78|18069.58|17989.58|10
1722228560000|2024-07-29 04:49:20|18070.54|17990.54|18070.67|17990.67|18070.75|17990.75|18070.15|17990.15|10
1722228570000|2024-07-29 04:49:30|18070.53|17990.53|18070.73|17990.73|18070.73|17990.73|18070.52|17990.52|8
1722228580000|2024-07-29 04:49:40|18070.68|17990.68|18070.78|17990.78|18071.33|17991.33|18070.61|17990.61|10
1722228590000|2024-07-29 04:49:50|18070.85|17990.85|18070.93|17990.93|18070.93|17990.93|18069.06|17989.06|10
1722228600000|2024-07-29 04:50:00|18071.47|17991.47|18073.02|17993.02|18073.02|17993.02|18071.47|17991.47|9
1722228610000|2024-07-29 04:50:10|18073.38|17993.38|18076.81|17996.81|18076.81|17996.81|18073.38|17993.38|10
1722228620000|2024-07-29 04:50:20|18076.4|17996.4|18077.46|17997.46|18077.46|17997.46|18076.39|17996.39|9
1722228630000|2024-07-29 04:50:30|18077.52|17997.52|18077.42|17997.42|18077.53|17997.53|18076.27|17996.27|8
1722228640000|2024-07-29 04:50:40|18077.48|17997.48|18077.48|17997.48|18078.21|17998.21|18077.48|17997.48|8
1722228650000|2024-07-29 04:50:50|18077.31|17997.31|18077.2|17997.2|18077.42|17997.42|18077.13|17997.13|10
1722228660000|2024-07-29 04:51:00|18077.29|17997.29|18081.92|18001.92|18081.92|18001.92|18077.29|17997.29|10
1722228670000|2024-07-29 04:51:10|18082.04|18002.04|18081.61|18001.61|18083.25|18003.25|18081.61|18001.61|10
1722228680000|2024-07-29 04:51:20|18080.81|18000.81|18083.26|18003.26|18083.26|18003.26|18080.26|18000.26|10
1722228690000|2024-07-29 04:51:30|18083.53|18003.53|18086.39|18006.39|18086.39|18006.39|18083.53|18003.53|10
1722228700000|2024-07-29 04:51:40|18086.69|18006.69|18086.64|18006.64|18086.84|18006.84|18086.49|18006.49|10
1722228710000|2024-07-29 04:51:50|18086.65|18006.65|18087.73|18007.73|18088.33|18008.33|18086.65|18006.65|10
1722228720000|2024-07-29 04:52:00|18088.06|18008.06|18090.49|18010.49|18090.49|18010.49|18087.03|18007.03|10
1722228730000|2024-07-29 04:52:10|18090.01|18010.01|18089.09|18009.09|18090.03|18010.03|18089|18009|10
1722228740000|2024-07-29 04:52:20|18088.93|18008.93|18088.55|18008.55|18088.93|18008.93|18088.49|18008.49|10
1722228750000|2024-07-29 04:52:30|18088.54|18008.54|18089.73|18009.73|18089.73|18009.73|18088.54|18008.54|10
1722228760000|2024-07-29 04:52:40|18089.63|18009.63|18089.87|18009.87|18090.27|18010.27|18089.63|18009.63|10
1722228770000|2024-07-29 04:52:50|18089.9|18009.9|18091.72|18011.72|18091.73|18011.73|18089.9|18009.9|9
1722228780000|2024-07-29 04:53:00|18091.67|18011.67|18092.6|18012.6|18092.68|18012.68|18091.67|18011.67|10
1722228790000|2024-07-29 04:53:10|18092.77|18012.77|18092.62|18012.62|18092.89|18012.89|18092.4|18012.4|10
1722228800000|2024-07-29 04:53:20|18092.79|18012.79|18092.02|18012.02|18092.94|18012.94|18092.02|18012.02|10
1722228810000|2024-07-29 04:53:30|18091.94|18011.94|18091.87|18011.87|18092.01|18012.01|18091.86|18011.86|10
1722228820000|2024-07-29 04:53:40|18091.95|18011.95|18090.66|18010.66|18091.98|18011.98|18090.62|18010.62|10
1722228830000|2024-07-29 04:53:50|18090.22|18010.22|18089.98|18009.98|18090.22|18010.22|18089.98|18009.98|8
1722228840000|2024-07-29 04:54:00|18089.95|18009.95|18087.37|18007.37|18089.95|18009.95|18087.37|18007.37|10
1722228850000|2024-07-29 04:54:10|18087.34|18007.34|18086.83|18006.83|18087.42|18007.42|18086.25|18006.25|10
1722228860000|2024-07-29 04:54:20|18086.38|18006.38|18084.19|18004.19|18086.38|18006.38|18084.18|18004.18|10
1722228870000|2024-07-29 04:54:30|18084.15|18004.15|18084.44|18004.44|18084.61|18004.61|18084.15|18004.15|9
1722228880000|2024-07-29 04:54:40|18084.74|18004.74|18083.97|18003.97|18084.74|18004.74|18083.97|18003.97|10
1722228890000|2024-07-29 04:54:50|18083.86|18003.86|18081.93|18001.93|18084.06|18004.06|18081.93|18001.93|9
1722228900000|2024-07-29 04:55:00|18081.86|18001.86|18081.34|18001.34|18081.86|18001.86|18081.34|18001.34|8
1722228910000|2024-07-29 04:55:10|18082.01|18002.01|18081.89|18001.89|18082.16|18002.16|18081.25|18001.25|10
1722228920000|2024-07-29 04:55:20|18081.78|18001.78|18081.75|18001.75|18081.96|18001.96|18081.62|18001.62|9
1722228930000|2024-07-29 04:55:30|18081.73|18001.73|18080.93|18000.93|18082.02|18002.02|18080.93|18000.93|8
1722228940000|2024-07-29 04:55:40|18080.85|18000.85|18082.71|18002.71|18082.71|18002.71|18080.68|18000.68|10
1722228950000|2024-07-29 04:55:50|18082.93|18002.93|18082.26|18002.26|18082.93|18002.93|18082.26|18002.26|9
1722228960000|2024-07-29 04:56:00|18082.09|18002.09|18081.74|18001.74|18082.09|18002.09|18081.68|18001.68|8
1722228970000|2024-07-29 04:56:10|18081.77|18001.77|18081.87|18001.87|18082.29|18002.29|18081.75|18001.75|10
1722228980000|2024-07-29 04:56:20|18081.46|18001.46|18079.22|17999.22|18081.5|18001.5|18079.22|17999.22|10
1722228990000|2024-07-29 04:56:30|18079.07|17999.07|18080.38|18000.38|18080.38|18000.38|18078.93|17998.93|10
1722229000000|2024-07-29 04:56:40|18080.39|18000.39|18082.14|18002.14|18082.14|18002.14|18080.34|18000.34|10
1722229010000|2024-07-29 04:56:50|18082.38|18002.38|18086.11|18006.11|18086.11|18006.11|18082.38|18002.38|10
1722229020000|2024-07-29 04:57:00|18086.48|18006.48|18092.06|18012.06|18092.06|18012.06|18086.48|18006.48|10
1722229030000|2024-07-29 04:57:10|18092.29|18012.29|18094.74|18014.74|18094.74|18014.74|18092.29|18012.29|10
1722229040000|2024-07-29 04:57:20|18094.81|18014.81|18093.9|18013.9|18094.89|18014.89|18093.9|18013.9|7
1722229050000|2024-07-29 04:57:30|18094.5|18014.5|18093.89|18013.89|18095.2|18015.2|18093.89|18013.89|10
1722229060000|2024-07-29 04:57:40|18094.06|18014.06|18092.78|18012.78|18094.06|18014.06|18092.78|18012.78|10
1722229070000|2024-07-29 04:57:50|18092.79|18012.79|18092.88|18012.88|18093.23|18013.23|18092.79|18012.79|10
1722229080000|2024-07-29 04:58:00|18092.84|18012.84|18093.46|18013.46|18093.46|18013.46|18092.84|18012.84|10
1722229090000|2024-07-29 04:58:10|18093.49|18013.49|18093.46|18013.46|18093.72|18013.72|18093.13|18013.13|10
1722229100000|2024-07-29 04:58:20|18093.3|18013.3|18094.93|18014.93|18094.93|18014.93|18093.3|18013.3|10
1722229110000|2024-07-29 04:58:30|18094.94|18014.94|18094.24|18014.24|18095.03|18015.03|18094.24|18014.24|9
1722229120000|2024-07-29 04:58:40|18094.27|18014.27|18093.87|18013.87|18094.3|18014.3|18093.87|18013.87|9
1722229130000|2024-07-29 04:58:50|18093.74|18013.74|18094.48|18014.48|18094.53|18014.53|18093.74|18013.74|10
1722229140000|2024-07-29 04:59:00|18094.52|18014.52|18094.15|18014.15|18094.81|18014.81|18094.15|18014.15|10
1722229150000|2024-07-29 04:59:10|18093.95|18013.95|18093.85|18013.85|18093.95|18013.95|18093.55|18013.55|10
1722229160000|2024-07-29 04:59:20|18093.9|18013.9|18094.09|18014.09|18094.11|18014.11|18093.9|18013.9|10
1722229170000|2024-07-29 04:59:30|18094.11|18014.11|18094.21|18014.21|18094.34|18014.34|18093.02|18013.02|9
1722229180000|2024-07-29 04:59:40|18094.32|18014.32|18093.31|18013.31|18095.04|18015.04|18093.31|18013.31|10
1722229190000|2024-07-29 04:59:50|18093.28|18013.28|18094.4|18014.4|18094.4|18014.4|18093.28|18013.28|9
1722229200000|2024-07-29 05:00:00|18094.39|18014.39|18096.42|18016.42|18096.57|18016.57|18094.39|18014.39|10
1722229210000|2024-07-29 05:00:10|18097.56|18017.56|18101.4|18021.4|18101.45|18021.45|18097.56|18017.56|10
1722229220000|2024-07-29 05:00:20|18101.28|18021.28|18104.25|18024.25|18104.36|18024.36|18101.28|18021.28|10
1722229230000|2024-07-29 05:00:30|18104.78|18024.78|18107.98|18027.98|18107.98|18027.98|18104.68|18024.68|10
1722229240000|2024-07-29 05:00:40|18108|18028|18109.22|18029.22|18109.22|18029.22|18108|18028|10
1722229250000|2024-07-29 05:00:50|18109.21|18029.21|18109.03|18029.03|18110.2|18030.2|18109.03|18029.03|10
1722229260000|2024-07-29 05:01:00|18109.02|18029.02|18113.23|18033.23|18113.23|18033.23|18109.02|18029.02|10
1722229270000|2024-07-29 05:01:10|18113.38|18033.38|18113.89|18033.89|18113.91|18033.91|18113.27|18033.27|10
1722229280000|2024-07-29 05:01:20|18113.86|18033.86|18111.43|18031.43|18113.86|18033.86|18111.43|18031.43|10
1722229290000|2024-07-29 05:01:30|18111.37|18031.37|18113.39|18033.39|18113.39|18033.39|18111.13|18031.13|9
1722229300000|2024-07-29 05:01:40|18112.76|18032.76|18111.01|18031.01|18112.76|18032.76|18110.73|18030.73|9
1722229310000|2024-07-29 05:01:50|18111.06|18031.06|18109.97|18029.97|18111.17|18031.17|18109.29|18029.29|10
1722229320000|2024-07-29 05:02:00|18109.91|18029.91|18108.8|18028.8|18109.91|18029.91|18108.79|18028.79|10
1722229330000|2024-07-29 05:02:10|18108.69|18028.69|18109.33|18029.33|18109.33|18029.33|18108.67|18028.67|9
1722229340000|2024-07-29 05:02:20|18109.34|18029.34|18109.91|18029.91|18110|18030|18109.32|18029.32|10
1722229350000|2024-07-29 05:02:30|18109.73|18029.73|18105.4|18025.4|18109.93|18029.93|18104.93|18024.93|9
1722229360000|2024-07-29 05:02:40|18105.38|18025.38|18107.79|18027.79|18107.79|18027.79|18105.38|18025.38|10
1722229370000|2024-07-29 05:02:50|18107.69|18027.69|18110.03|18030.03|18110.03|18030.03|18107.69|18027.69|10
1722229380000|2024-07-29 05:03:00|18110.48|18030.48|18112.56|18032.56|18112.56|18032.56|18110.48|18030.48|10
1722229390000|2024-07-29 05:03:10|18112.54|18032.54|18112.01|18032.01|18112.64|18032.64|18112.01|18032.01|10
1722229400000|2024-07-29 05:03:20|18111.92|18031.92|18110.62|18030.62|18111.92|18031.92|18110.62|18030.62|10
1722229410000|2024-07-29 05:03:30|18110.9|18030.9|18110.4|18030.4|18110.9|18030.9|18110.4|18030.4|10
1722229420000|2024-07-29 05:03:40|18110.35|18030.35|18110.61|18030.61|18110.61|18030.61|18110.12|18030.12|7
1722229430000|2024-07-29 05:03:50|18110.86|18030.86|18112.77|18032.77|18112.77|18032.77|18110.86|18030.86|9
1722229440000|2024-07-29 05:04:00|18112.88|18032.88|18114.25|18034.25|18114.25|18034.25|18112.88|18032.88|10
1722229450000|2024-07-29 05:04:10|18114.43|18034.43|18114.42|18034.42|18115.55|18035.55|18114.34|18034.34|10
1722229460000|2024-07-29 05:04:20|18114.15|18034.15|18112.69|18032.69|18114.3|18034.3|18112.69|18032.69|10
1722229470000|2024-07-29 05:04:30|18112.67|18032.67|18111.92|18031.92|18112.67|18032.67|18111.92|18031.92|10
1722229480000|2024-07-29 05:04:40|18112.77|18032.77|18113.54|18033.54|18113.86|18033.86|18112.77|18032.77|10
1722229490000|2024-07-29 05:04:50|18113.67|18033.67|18114.88|18034.88|18114.88|18034.88|18113.67|18033.67|10
1722229500000|2024-07-29 05:05:00|18114.89|18034.89|18113.51|18033.51|18115.16|18035.16|18113.51|18033.51|10
1722229510000|2024-07-29 05:05:10|18113.79|18033.79|18114.79|18034.79|18114.82|18034.82|18113.48|18033.48|10
1722229520000|2024-07-29 05:05:20|18114.06|18034.06|18114.29|18034.29|18114.92|18034.92|18114.06|18034.06|10
1722229530000|2024-07-29 05:05:30|18114.18|18034.18|18114.5|18034.5|18114.73|18034.73|18114.09|18034.09|10
1722229540000|2024-07-29 05:05:40|18114.39|18034.39|18111.85|18031.85|18114.39|18034.39|18111.85|18031.85|10
1722229550000|2024-07-29 05:05:50|18111.47|18031.47|18109.29|18029.29|18111.47|18031.47|18109.29|18029.29|9
1722229560000|2024-07-29 05:06:00|18108.72|18028.72|18110.09|18030.09|18110.09|18030.09|18108.72|18028.72|10
1722229570000|2024-07-29 05:06:10|18110.08|18030.08|18110.26|18030.26|18110.26|18030.26|18109.89|18029.89|10
1722229580000|2024-07-29 05:06:20|18110.19|18030.19|18109.84|18029.84|18110.4|18030.4|18109.84|18029.84|9
1722229590000|2024-07-29 05:06:30|18109.81|18029.81|18107.73|18027.73|18109.81|18029.81|18107.73|18027.73|10
1722229600000|2024-07-29 05:06:40|18107.66|18027.66|18107.83|18027.83|18108.02|18028.02|18107.66|18027.66|10
1722229610000|2024-07-29 05:06:50|18107.56|18027.56|18106.59|18026.59|18107.58|18027.58|18106.53|18026.53|9
1722229620000|2024-07-29 05:07:00|18106.48|18026.48|18106.64|18026.64|18106.73|18026.73|18106.17|18026.17|10
1722229630000|2024-07-29 05:07:10|18106.68|18026.68|18106.37|18026.37|18106.95|18026.95|18106.37|18026.37|8
1722229640000|2024-07-29 05:07:20|18106.36|18026.36|18103.48|18023.48|18106.36|18026.36|18103.48|18023.48|10
1722229650000|2024-07-29 05:07:30|18103.17|18023.17|18103.48|18023.48|18104.05|18024.05|18103.17|18023.17|10
1722229660000|2024-07-29 05:07:40|18103.59|18023.59|18103.23|18023.23|18103.59|18023.59|18103.16|18023.16|9
1722229670000|2024-07-29 05:07:50|18103.24|18023.24|18106.68|18026.68|18106.68|18026.68|18103.24|18023.24|10
1722229680000|2024-07-29 05:08:00|18106.75|18026.75|18107.2|18027.2|18107.4|18027.4|18106.22|18026.22|9
1722229690000|2024-07-29 05:08:10|18107.13|18027.13|18107.25|18027.25|18107.39|18027.39|18106.49|18026.49|9
1722229700000|2024-07-29 05:08:20|18107.23|18027.23|18105.31|18025.31|18107.23|18027.23|18105.31|18025.31|10
1722229710000|2024-07-29 05:08:30|18105.33|18025.33|18104.36|18024.36|18105.51|18025.51|18104.14|18024.14|9
1722229720000|2024-07-29 05:08:40|18104.28|18024.28|18103.64|18023.64|18104.28|18024.28|18103.64|18023.64|9
1722229730000|2024-07-29 05:08:50|18103.54|18023.54|18104.52|18024.52|18105.16|18025.16|18103.53|18023.53|9
1722229740000|2024-07-29 05:09:00|18104.45|18024.45|18100.95|18020.95|18104.46|18024.46|18100.95|18020.95|10
1722229750000|2024-07-29 05:09:10|18100.7|18020.7|18100.29|18020.29|18100.7|18020.7|18100.29|18020.29|9
1722229760000|2024-07-29 05:09:20|18100.28|18020.28|18098.96|18018.96|18100.28|18020.28|18098.77|18018.77|9
1722229770000|2024-07-29 05:09:30|18099.01|18019.01|18098.88|18018.88|18099.01|18019.01|18098.72|18018.72|10
1722229780000|2024-07-29 05:09:40|18098.87|18018.87|18098.97|18018.97|18098.99|18018.99|18098.53|18018.53|10
1722229790000|2024-07-29 05:09:50|18099.15|18019.15|18098.07|18018.07|18099.15|18019.15|18097.85|18017.85|9
1722229800000|2024-07-29 05:10:00|18096.71|18016.71|18097|18017|18097.64|18017.64|18096.71|18016.71|10
1722229810000|2024-07-29 05:10:10|18096.97|18016.97|18097.39|18017.39|18097.53|18017.53|18096.64|18016.64|10
1722229820000|2024-07-29 05:10:20|18097.24|18017.24|18095.83|18015.83|18097.24|18017.24|18095.61|18015.61|9
1722229830000|2024-07-29 05:10:30|18096.04|18016.04|18096.85|18016.85|18096.87|18016.87|18095.78|18015.78|10
1722229840000|2024-07-29 05:10:40|18096.88|18016.88|18096.04|18016.04|18096.88|18016.88|18095.48|18015.48|8
1722229850000|2024-07-29 05:10:50|18096.03|18016.03|18096.6|18016.6|18096.6|18016.6|18096|18016|10
1722229860000|2024-07-29 05:11:00|18096.91|18016.91|18098.95|18018.95|18098.95|18018.95|18096.91|18016.91|9
1722229870000|2024-07-29 05:11:10|18098.98|18018.98|18099.34|18019.34|18099.38|18019.38|18098.98|18018.98|8
1722229880000|2024-07-29 05:11:20|18099.41|18019.41|18099.65|18019.65|18099.68|18019.68|18099.41|18019.41|10
1722229890000|2024-07-29 05:11:30|18099.63|18019.63|18099.43|18019.43|18100.23|18020.23|18099.43|18019.43|10
1722229900000|2024-07-29 05:11:40|18099.04|18019.04|18097.94|18017.94|18099.16|18019.16|18097.94|18017.94|10
1722229910000|2024-07-29 05:11:50|18097.83|18017.83|18098.19|18018.19|18098.19|18018.19|18097.51|18017.51|9
1722229920000|2024-07-29 05:12:00|18098.11|18018.11|18100.02|18020.02|18100.02|18020.02|18098.06|18018.06|10
1722229930000|2024-07-29 05:12:10|18100.32|18020.32|18100.63|18020.63|18100.89|18020.89|18100.32|18020.32|8
1722229940000|2024-07-29 05:12:20|18100.54|18020.54|18101.07|18021.07|18101.07|18021.07|18100.54|18020.54|8
1722229950000|2024-07-29 05:12:30|18101.13|18021.13|18100.65|18020.65|18101.77|18021.77|18100.65|18020.65|10
1722229960000|2024-07-29 05:12:40|18100.5|18020.5|18100.73|18020.73|18101.58|18021.58|18100.5|18020.5|10
1722229970000|2024-07-29 05:12:50|18100.63|18020.63|18099.51|18019.51|18100.63|18020.63|18099.51|18019.51|10
1722229980000|2024-07-29 05:13:00|18099.47|18019.47|18099.64|18019.64|18100.09|18020.09|18099.41|18019.41|10
1722229990000|2024-07-29 05:13:10|18100.22|18020.22|18100.24|18020.24|18100.62|18020.62|18100.11|18020.11|10
1722230000000|2024-07-29 05:13:20|18100.32|18020.32|18100.86|18020.86|18101.65|18021.65|18100.32|18020.32|10
1722230010000|2024-07-29 05:13:30|18100.81|18020.81|18100.96|18020.96|18101.11|18021.11|18100.76|18020.76|8
1722230020000|2024-07-29 05:13:40|18100.88|18020.88|18100.53|18020.53|18101.02|18021.02|18100.53|18020.53|10
1722230030000|2024-07-29 05:13:50|18100.62|18020.62|18101.95|18021.95|18101.95|18021.95|18100.62|18020.62|9
1722230040000|2024-07-29 05:14:00|18102.19|18022.19|18102.3|18022.3|18102.54|18022.54|18102.19|18022.19|9
1722230050000|2024-07-29 05:14:10|18102.36|18022.36|18102.54|18022.54|18102.54|18022.54|18102.3|18022.3|9
1722230060000|2024-07-29 05:14:20|18102.58|18022.58|18101.66|18021.66|18102.76|18022.76|18101.66|18021.66|9
1722230070000|2024-07-29 05:14:30|18101.6|18021.6|18101.32|18021.32|18101.65|18021.65|18101.24|18021.24|9
1722230080000|2024-07-29 05:14:40|18101.28|18021.28|18101.5|18021.5|18101.5|18021.5|18101.02|18021.02|10
1722230090000|2024-07-29 05:14:50|18101.52|18021.52|18100.4|18020.4|18101.7|18021.7|18100.4|18020.4|10
1722230100000|2024-07-29 05:15:00|18100.12|18020.12|18101.47|18021.47|18101.54|18021.54|18100.12|18020.12|9
1722230110000|2024-07-29 05:15:10|18101.25|18021.25|18101.44|18021.44|18101.44|18021.44|18100.6|18020.6|10
1722230120000|2024-07-29 05:15:20|18101.59|18021.59|18102.41|18022.41|18102.41|18022.41|18101.59|18021.59|10
1722230130000|2024-07-29 05:15:30|18102.7|18022.7|18104.93|18024.93|18104.93|18024.93|18102.7|18022.7|10
1722230140000|2024-07-29 05:15:40|18104.79|18024.79|18107.78|18027.78|18107.78|18027.78|18104.77|18024.77|10
1722230150000|2024-07-29 05:15:50|18108.04|18028.04|18112.26|18032.26|18112.26|18032.26|18107.83|18027.83|10
1722230160000|2024-07-29 05:16:00|18112.43|18032.43|18116|18036|18116|18036|18111.94|18031.94|10
1722230170000|2024-07-29 05:16:10|18118.29|18038.29|18122.26|18042.26|18122.45|18042.45|18118.29|18038.29|10
1722230180000|2024-07-29 05:16:20|18122.23|18042.23|18120.09|18040.09|18122.23|18042.23|18119.55|18039.55|10
1722230190000|2024-07-29 05:16:30|18119.43|18039.43|18117.78|18037.78|18119.43|18039.43|18117.33|18037.33|10
1722230200000|2024-07-29 05:16:40|18117.85|18037.85|18115.51|18035.51|18117.85|18037.85|18115.51|18035.51|9
1722230210000|2024-07-29 05:16:50|18115.48|18035.48|18114.61|18034.61|18115.61|18035.61|18114.54|18034.54|10
1722230220000|2024-07-29 05:17:00|18114.96|18034.96|18118.83|18038.83|18118.83|18038.83|18114.96|18034.96|9
1722230230000|2024-07-29 05:17:10|18118.84|18038.84|18117.76|18037.76|18119.13|18039.13|18117.76|18037.76|9
1722230240000|2024-07-29 05:17:20|18117.46|18037.46|18116.28|18036.28|18117.46|18037.46|18116.27|18036.27|10
1722230250000|2024-07-29 05:17:30|18116.3|18036.3|18115.93|18035.93|18116.3|18036.3|18115.92|18035.92|9
1722230260000|2024-07-29 05:17:40|18115.68|18035.68|18114.86|18034.86|18115.68|18035.68|18114.86|18034.86|9
1722230270000|2024-07-29 05:17:50|18114.7|18034.7|18115.58|18035.58|18115.58|18035.58|18114.53|18034.53|9
1722230280000|2024-07-29 05:18:00|18115.57|18035.57|18115.31|18035.31|18115.6|18035.6|18114.58|18034.58|10
1722230290000|2024-07-29 05:18:10|18114.92|18034.92|18114.21|18034.21|18115.11|18035.11|18114.21|18034.21|10
1722230300000|2024-07-29 05:18:20|18114.04|18034.04|18113.23|18033.23|18114.04|18034.04|18112.95|18032.95|10
1722230310000|2024-07-29 05:18:30|18113.16|18033.16|18112.92|18032.92|18113.16|18033.16|18112.82|18032.82|9
1722230320000|2024-07-29 05:18:40|18112.89|18032.89|18114.45|18034.45|18114.73|18034.73|18112.65|18032.65|10
1722230330000|2024-07-29 05:18:50|18114.46|18034.46|18116.04|18036.04|18116.04|18036.04|18114.46|18034.46|10
1722230340000|2024-07-29 05:19:00|18116.53|18036.53|18120.65|18040.65|18120.65|18040.65|18116.53|18036.53|10
1722230350000|2024-07-29 05:19:10|18120.8|18040.8|18120.92|18040.92|18121.52|18041.52|18120.8|18040.8|10
1722230360000|2024-07-29 05:19:20|18121.05|18041.05|18120.7|18040.7|18121.05|18041.05|18120.55|18040.55|10
1722230370000|2024-07-29 05:19:30|18120.71|18040.71|18121.63|18041.63|18121.63|18041.63|18120.71|18040.71|10
1722230380000|2024-07-29 05:19:40|18121.36|18041.36|18122.84|18042.84|18123.28|18043.28|18121.36|18041.36|10
1722230390000|2024-07-29 05:19:50|18122.71|18042.71|18122|18042|18123.06|18043.06|18121.92|18041.92|9
1722230400000|2024-07-29 05:20:00|18122.05|18042.05|18121.73|18041.73|18122.13|18042.13|18121.64|18041.64|9
1722230410000|2024-07-29 05:20:10|18121.72|18041.72|18121.25|18041.25|18121.72|18041.72|18119.45|18039.45|9
1722230420000|2024-07-29 05:20:20|18121.92|18041.92|18119.47|18039.47|18122.56|18042.56|18119.47|18039.47|10
1722230430000|2024-07-29 05:20:30|18119.29|18039.29|18119.28|18039.28|18119.44|18039.44|18118.92|18038.92|10
1722230440000|2024-07-29 05:20:40|18119.25|18039.25|18117.96|18037.96|18119.25|18039.25|18117.92|18037.92|10
1722230450000|2024-07-29 05:20:50|18117.89|18037.89|18117.94|18037.94|18118.09|18038.09|18117.81|18037.81|9
1722230460000|2024-07-29 05:21:00|18117.63|18037.63|18116.66|18036.66|18117.63|18037.63|18116.43|18036.43|10
1722230470000|2024-07-29 05:21:10|18116.43|18036.43|18115.01|18035.01|18116.43|18036.43|18115.01|18035.01|9
1722230480000|2024-07-29 05:21:20|18114.92|18034.92|18113.21|18033.21|18115.08|18035.08|18113.21|18033.21|10
1722230490000|2024-07-29 05:21:30|18113.01|18033.01|18112.92|18032.92|18113.1|18033.1|18112.87|18032.87|9
1722230500000|2024-07-29 05:21:40|18112.95|18032.95|18112.56|18032.56|18112.96|18032.96|18112.56|18032.56|10
1722230510000|2024-07-29 05:21:50|18112.57|18032.57|18110.93|18030.93|18112.57|18032.57|18110.93|18030.93|9
1722230520000|2024-07-29 05:22:00|18110.95|18030.95|18110.28|18030.28|18111|18031|18109.86|18029.86|9
1722230530000|2024-07-29 05:22:10|18110.74|18030.74|18111.54|18031.54|18111.54|18031.54|18110.74|18030.74|10
1722230540000|2024-07-29 05:22:20|18112.14|18032.14|18112.38|18032.38|18112.47|18032.47|18112.14|18032.14|10
1722230550000|2024-07-29 05:22:30|18112.4|18032.4|18111.02|18031.02|18112.4|18032.4|18111.02|18031.02|9
1722230560000|2024-07-29 05:22:40|18111.04|18031.04|18110.84|18030.84|18111.09|18031.09|18110.8|18030.8|9
1722230570000|2024-07-29 05:22:50|18111.53|18031.53|18112.41|18032.41|18112.41|18032.41|18111.53|18031.53|8
1722230580000|2024-07-29 05:23:00|18112.35|18032.35|18112.4|18032.4|18112.75|18032.75|18112.35|18032.35|9
1722230590000|2024-07-29 05:23:10|18112.46|18032.46|18112.6|18032.6|18112.71|18032.71|18112.32|18032.32|10
1722230600000|2024-07-29 05:23:20|18112.82|18032.82|18112.74|18032.74|18113.02|18033.02|18112.74|18032.74|10
1722230610000|2024-07-29 05:23:30|18112.6|18032.6|18113.01|18033.01|18113.01|18033.01|18112.47|18032.47|8
1722230620000|2024-07-29 05:23:40|18113.14|18033.14|18111.43|18031.43|18113.38|18033.38|18111.43|18031.43|8
1722230630000|2024-07-29 05:23:50|18111.48|18031.48|18111.05|18031.05|18111.52|18031.52|18111.05|18031.05|8
1722230640000|2024-07-29 05:24:00|18111.04|18031.04|18113.07|18033.07|18113.07|18033.07|18110.98|18030.98|10
1722230650000|2024-07-29 05:24:10|18112.97|18032.97|18113.38|18033.38|18113.4|18033.4|18112.97|18032.97|10
1722230660000|2024-07-29 05:24:20|18113.36|18033.36|18112.89|18032.89|18113.72|18033.72|18112.89|18032.89|10
1722230670000|2024-07-29 05:24:30|18113.09|18033.09|18112.29|18032.29|18113.1|18033.1|18112.29|18032.29|9
1722230680000|2024-07-29 05:24:40|18111.98|18031.98|18111.36|18031.36|18112.14|18032.14|18111.36|18031.36|9
1722230690000|2024-07-29 05:24:50|18111.08|18031.08|18111.71|18031.71|18111.78|18031.78|18111.08|18031.08|10
1722230700000|2024-07-29 05:25:00|18111.66|18031.66|18109.92|18029.92|18112.03|18032.03|18109.92|18029.92|10
1722230710000|2024-07-29 05:25:10|18109.48|18029.48|18109.34|18029.34|18109.48|18029.48|18108.84|18028.84|10
1722230720000|2024-07-29 05:25:20|18108.74|18028.74|18108.83|18028.83|18108.83|18028.83|18108.44|18028.44|9
1722230730000|2024-07-29 05:25:30|18108.81|18028.81|18108.78|18028.78|18108.97|18028.97|18108.78|18028.78|9
1722230740000|2024-07-29 05:25:40|18108.75|18028.75|18108.25|18028.25|18108.75|18028.75|18108.07|18028.07|9
1722230750000|2024-07-29 05:25:50|18108.23|18028.23|18105.96|18025.96|18108.25|18028.25|18105.96|18025.96|9
1722230760000|2024-07-29 05:26:00|18105.93|18025.93|18106.42|18026.42|18106.42|18026.42|18105.43|18025.43|10
1722230770000|2024-07-29 05:26:10|18106.64|18026.64|18107.4|18027.4|18107.4|18027.4|18105.83|18025.83|9
1722230780000|2024-07-29 05:26:20|18107.63|18027.63|18107.92|18027.92|18108.05|18028.05|18107.63|18027.63|10
1722230790000|2024-07-29 05:26:30|18107.88|18027.88|18108.44|18028.44|18108.56|18028.56|18107.88|18027.88|10
1722230800000|2024-07-29 05:26:40|18108.43|18028.43|18107.91|18027.91|18108.43|18028.43|18107.87|18027.87|6
1722230810000|2024-07-29 05:26:50|18107.86|18027.86|18109.5|18029.5|18109.52|18029.52|18107.61|18027.61|10
1722230820000|2024-07-29 05:27:00|18109.49|18029.49|18109.18|18029.18|18109.49|18029.49|18109.18|18029.18|9
1722230830000|2024-07-29 05:27:10|18109.13|18029.13|18109.76|18029.76|18109.76|18029.76|18108.87|18028.87|8
1722230840000|2024-07-29 05:27:20|18109.74|18029.74|18111.44|18031.44|18111.44|18031.44|18109.26|18029.26|10
1722230850000|2024-07-29 05:27:30|18112.49|18032.49|18114.77|18034.77|18114.94|18034.94|18112.49|18032.49|10
1722230860000|2024-07-29 05:27:40|18114.89|18034.89|18114.23|18034.23|18115.12|18035.12|18114.23|18034.23|9
1722230870000|2024-07-29 05:27:50|18114.5|18034.5|18114.71|18034.71|18114.71|18034.71|18114.27|18034.27|8
1722230880000|2024-07-29 05:28:00|18114.93|18034.93|18114.3|18034.3|18114.93|18034.93|18114.3|18034.3|8
1722230890000|2024-07-29 05:28:10|18114.33|18034.33|18114.36|18034.36|18114.42|18034.42|18114.14|18034.14|9
1722230900000|2024-07-29 05:28:20|18114.33|18034.33|18115.72|18035.72|18115.72|18035.72|18113.83|18033.83|10
1722230910000|2024-07-29 05:28:30|18115.64|18035.64|18115.57|18035.57|18115.68|18035.68|18115.29|18035.29|9
1722230920000|2024-07-29 05:28:40|18115.44|18035.44|18114.8|18034.8|18115.45|18035.45|18114.8|18034.8|9
1722230930000|2024-07-29 05:28:50|18114.83|18034.83|18115.07|18035.07|18115.07|18035.07|18114.83|18034.83|10
1722230940000|2024-07-29 05:29:00|18115.02|18035.02|18115.36|18035.36|18115.39|18035.39|18115.02|18035.02|9
1722230950000|2024-07-29 05:29:10|18115.35|18035.35|18116.36|18036.36|18116.41|18036.41|18115.35|18035.35|9
1722230960000|2024-07-29 05:29:20|18116.35|18036.35|18116.25|18036.25|18116.35|18036.35|18115.95|18035.95|9
1722230970000|2024-07-29 05:29:30|18116.21|18036.21|18115.94|18035.94|18116.3|18036.3|18115.94|18035.94|10
1722230980000|2024-07-29 05:29:40|18116|18036|18115.4|18035.4|18116|18036|18115.3|18035.3|10
1722230990000|2024-07-29 05:29:50|18115.41|18035.41|18115.38|18035.38|18115.43|18035.43|18115.33|18035.33|10
1722231000000|2024-07-29 05:30:00|18115.36|18035.36|18115.06|18035.06|18115.37|18035.37|18115.06|18035.06|7
1722231010000|2024-07-29 05:30:10|18114.97|18034.97|18115.47|18035.47|18115.55|18035.55|18114.97|18034.97|9
1722231020000|2024-07-29 05:30:20|18115.55|18035.55|18115.2|18035.2|18115.65|18035.65|18115.04|18035.04|10
1722231030000|2024-07-29 05:30:30|18115.49|18035.49|18116.39|18036.39|18116.39|18036.39|18115.46|18035.46|9
1722231040000|2024-07-29 05:30:40|18116.45|18036.45|18119.38|18039.38|18119.38|18039.38|18116.35|18036.35|10
1722231050000|2024-07-29 05:30:50|18119.64|18039.64|18119.8|18039.8|18119.84|18039.84|18119.64|18039.64|10
1722231060000|2024-07-29 05:31:00|18119.79|18039.79|18119.81|18039.81|18119.96|18039.96|18119.61|18039.61|7
1722231070000|2024-07-29 05:31:10|18120.21|18040.21|18121.11|18041.11|18121.19|18041.19|18120.21|18040.21|9
1722231080000|2024-07-29 05:31:20|18121.08|18041.08|18120.24|18040.24|18121.09|18041.09|18120.24|18040.24|8
1722231090000|2024-07-29 05:31:30|18120.31|18040.31|18120.74|18040.74|18120.74|18040.74|18120.19|18040.19|10
1722231100000|2024-07-29 05:31:40|18120.71|18040.71|18121.17|18041.17|18121.2|18041.2|18120.71|18040.71|10
1722231110000|2024-07-29 05:31:50|18122.49|18042.49|18122.87|18042.87|18123.29|18043.29|18122.02|18042.02|10
1722231120000|2024-07-29 05:32:00|18122.9|18042.9|18123.29|18043.29|18123.29|18043.29|18122.22|18042.22|10
1722231130000|2024-07-29 05:32:10|18123.1|18043.1|18124.59|18044.59|18124.59|18044.59|18122.84|18042.84|10
1722231140000|2024-07-29 05:32:20|18125.05|18045.05|18126.79|18046.79|18126.79|18046.79|18125.05|18045.05|10
1722231150000|2024-07-29 05:32:30|18126.82|18046.82|18127.16|18047.16|18127.21|18047.21|18126.65|18046.65|10
1722231160000|2024-07-29 05:32:40|18127.17|18047.17|18126.47|18046.47|18127.4|18047.4|18126.47|18046.47|10
1722231170000|2024-07-29 05:32:50|18126.61|18046.61|18126.14|18046.14|18126.63|18046.63|18126.05|18046.05|10
1722231180000|2024-07-29 05:33:00|18126.13|18046.13|18125.9|18045.9|18126.19|18046.19|18125.9|18045.9|9
1722231190000|2024-07-29 05:33:10|18125.96|18045.96|18125.53|18045.53|18126.5|18046.5|18125.53|18045.53|9
1722231200000|2024-07-29 05:33:20|18125.02|18045.02|18124.76|18044.76|18125.02|18045.02|18124.76|18044.76|8
1722231210000|2024-07-29 05:33:30|18124.81|18044.81|18124.58|18044.58|18124.81|18044.81|18124.48|18044.48|10
1722231220000|2024-07-29 05:33:40|18124.75|18044.75|18126.12|18046.12|18126.12|18046.12|18124.75|18044.75|10
1722231230000|2024-07-29 05:33:50|18127.03|18047.03|18127.43|18047.43|18127.49|18047.49|18127.03|18047.03|10
1722231240000|2024-07-29 05:34:00|18127.51|18047.51|18128.16|18048.16|18128.17|18048.17|18127.45|18047.45|10
1722231250000|2024-07-29 05:34:10|18128.02|18048.02|18128.63|18048.63|18128.72|18048.72|18128.02|18048.02|10
1722231260000|2024-07-29 05:34:20|18128.53|18048.53|18128.35|18048.35|18129.18|18049.18|18128.35|18048.35|10
1722231270000|2024-07-29 05:34:30|18128.44|18048.44|18128.96|18048.96|18128.96|18048.96|18128.36|18048.36|10
1722231280000|2024-07-29 05:34:40|18129.57|18049.57|18129.69|18049.69|18129.79|18049.79|18129.1|18049.1|10
1722231290000|2024-07-29 05:34:50|18129.85|18049.85|18131.76|18051.76|18131.76|18051.76|18129.71|18049.71|10
1722231300000|2024-07-29 05:35:00|18131.79|18051.79|18134.76|18054.76|18134.9|18054.9|18131.79|18051.79|9
1722231310000|2024-07-29 05:35:10|18135.14|18055.14|18141.84|18061.84|18142.11|18062.11|18135.14|18055.14|10
1722231320000|2024-07-29 05:35:20|18141.5|18061.5|18139.68|18059.68|18141.51|18061.51|18139.68|18059.68|10
1722231330000|2024-07-29 05:35:30|18139.6|18059.6|18140.24|18060.24|18140.24|18060.24|18139.15|18059.15|9
1722231340000|2024-07-29 05:35:40|18140.51|18060.51|18142.03|18062.03|18142.03|18062.03|18139.83|18059.83|10
1722231350000|2024-07-29 05:35:50|18142.25|18062.25|18141.36|18061.36|18142.37|18062.37|18141.32|18061.32|9
1722231360000|2024-07-29 05:36:00|18141.35|18061.35|18139.31|18059.31|18141.35|18061.35|18139.21|18059.21|10
1722231370000|2024-07-29 05:36:10|18139.24|18059.24|18139.93|18059.93|18140.17|18060.17|18139.24|18059.24|8
1722231380000|2024-07-29 05:36:20|18139.86|18059.86|18142.23|18062.23|18142.23|18062.23|18139.8|18059.8|10
1722231390000|2024-07-29 05:36:30|18142.51|18062.51|18142|18062|18142.95|18062.95|18142|18062|10
1722231400000|2024-07-29 05:36:40|18142.2|18062.2|18141.4|18061.4|18142.37|18062.37|18141.4|18061.4|10
1722231410000|2024-07-29 05:36:50|18141.28|18061.28|18141.67|18061.67|18141.67|18061.67|18141|18061|9
1722231420000|2024-07-29 05:37:00|18141.6|18061.6|18141.28|18061.28|18141.6|18061.6|18141.28|18061.28|9
1722231430000|2024-07-29 05:37:10|18141.25|18061.25|18141.94|18061.94|18142.01|18062.01|18141.25|18061.25|10
1722231440000|2024-07-29 05:37:20|18141.97|18061.97|18141.89|18061.89|18142.32|18062.32|18141.89|18061.89|10
1722231450000|2024-07-29 05:37:30|18141.86|18061.86|18141.45|18061.45|18141.86|18061.86|18140.85|18060.85|10
1722231460000|2024-07-29 05:37:40|18141.49|18061.49|18141.89|18061.89|18141.89|18061.89|18141.49|18061.49|10
1722231470000|2024-07-29 05:37:50|18141.9|18061.9|18142.5|18062.5|18142.5|18062.5|18141.85|18061.85|10
1722231480000|2024-07-29 05:38:00|18142.53|18062.53|18147.37|18067.37|18147.37|18067.37|18142.53|18062.53|10
1722231490000|2024-07-29 05:38:10|18147.35|18067.35|18147.69|18067.69|18147.72|18067.72|18147.23|18067.23|10
1722231500000|2024-07-29 05:38:20|18148.07|18068.07|18148.77|18068.77|18149.05|18069.05|18148.07|18068.07|10
1722231510000|2024-07-29 05:38:30|18148.97|18068.97|18147.67|18067.67|18149.27|18069.27|18147.67|18067.67|10
1722231520000|2024-07-29 05:38:40|18147.56|18067.56|18148.98|18068.98|18149.07|18069.07|18147.56|18067.56|10
1722231530000|2024-07-29 05:38:50|18149.98|18069.98|18150.58|18070.58|18150.78|18070.78|18149.98|18069.98|10
1722231540000|2024-07-29 05:39:00|18150.75|18070.75|18151.8|18071.8|18151.8|18071.8|18150.59|18070.59|10
1722231550000|2024-07-29 05:39:10|18151.45|18071.45|18151.48|18071.48|18151.59|18071.59|18150.92|18070.92|10
1722231560000|2024-07-29 05:39:20|18151.53|18071.53|18150.92|18070.92|18151.77|18071.77|18150.92|18070.92|10
1722231570000|2024-07-29 05:39:30|18151.14|18071.14|18151.09|18071.09|18151.27|18071.27|18150.72|18070.72|10
1722231580000|2024-07-29 05:39:40|18151.12|18071.12|18152.76|18072.76|18152.76|18072.76|18150.99|18070.99|10
1722231590000|2024-07-29 05:39:50|18152.84|18072.84|18147.38|18067.38|18153.46|18073.46|18147.23|18067.23|10
1722231600000|2024-07-29 05:40:00|18147.37|18067.37|18147.42|18067.42|18147.83|18067.83|18146.58|18066.58|10
1722231610000|2024-07-29 05:40:10|18147.66|18067.66|18148.11|18068.11|18148.12|18068.12|18147.62|18067.62|10
1722231620000|2024-07-29 05:40:20|18148.68|18068.68|18153.36|18073.36|18153.36|18073.36|18148.68|18068.68|10
1722231630000|2024-07-29 05:40:30|18153.65|18073.65|18155.08|18075.08|18155.08|18075.08|18153.65|18073.65|10
1722231640000|2024-07-29 05:40:40|18155.05|18075.05|18154.83|18074.83|18155.05|18075.05|18154.58|18074.58|10
1722231650000|2024-07-29 05:40:50|18154.91|18074.91|18155.73|18075.73|18155.75|18075.75|18154.91|18074.91|10
1722231660000|2024-07-29 05:41:00|18155.65|18075.65|18157.09|18077.09|18158.07|18078.07|18155.65|18075.65|10
1722231670000|2024-07-29 05:41:10|18157.39|18077.39|18157.79|18077.79|18158.4|18078.4|18157.39|18077.39|10
1722231680000|2024-07-29 05:41:20|18157.64|18077.64|18158.29|18078.29|18158.53|18078.53|18157.32|18077.32|10
1722231690000|2024-07-29 05:41:30|18158.26|18078.26|18159.1|18079.1|18159.14|18079.14|18158.26|18078.26|9
1722231700000|2024-07-29 05:41:40|18159.45|18079.45|18163.07|18083.07|18163.07|18083.07|18159.11|18079.11|10
1722231710000|2024-07-29 05:41:50|18162.56|18082.56|18164.45|18084.45|18164.45|18084.45|18162.2|18082.2|10
1722231720000|2024-07-29 05:42:00|18164.62|18084.62|18167.7|18087.7|18167.7|18087.7|18164.62|18084.62|10
1722231730000|2024-07-29 05:42:10|18167.98|18087.98|18168.65|18088.65|18171.21|18091.21|18167.98|18087.98|10
1722231740000|2024-07-29 05:42:20|18168.4|18088.4|18166.28|18086.28|18168.92|18088.92|18166.28|18086.28|10
1722231750000|2024-07-29 05:42:30|18166.01|18086.01|18168.16|18088.16|18168.16|18088.16|18165.69|18085.69|10
1722231760000|2024-07-29 05:42:40|18167.99|18087.99|18168.01|18088.01|18168.22|18088.22|18167.91|18087.91|10
1722231770000|2024-07-29 05:42:50|18168|18088|18161|18081|18168|18088|18161|18081|10
1722231780000|2024-07-29 05:43:00|18160.81|18080.81|18160.74|18080.74|18160.89|18080.89|18160.49|18080.49|9
1722231790000|2024-07-29 05:43:10|18160.84|18080.84|18159.52|18079.52|18160.84|18080.84|18159.52|18079.52|10
1722231800000|2024-07-29 05:43:20|18159.47|18079.47|18158.45|18078.45|18159.64|18079.64|18158.45|18078.45|10
1722231810000|2024-07-29 05:43:30|18158.21|18078.21|18156.95|18076.95|18158.21|18078.21|18156.95|18076.95|10
1722231820000|2024-07-29 05:43:40|18156.88|18076.88|18156.03|18076.03|18157.57|18077.57|18156.03|18076.03|10
1722231830000|2024-07-29 05:43:50|18156.17|18076.17|18155.35|18075.35|18156.17|18076.17|18154.98|18074.98|9
1722231840000|2024-07-29 05:44:00|18155.14|18075.14|18153.41|18073.41|18155.14|18075.14|18153.41|18073.41|10
1722231850000|2024-07-29 05:44:10|18153.13|18073.13|18150.97|18070.97|18153.51|18073.51|18150.97|18070.97|10
1722231860000|2024-07-29 05:44:20|18150.87|18070.87|18147.49|18067.49|18150.87|18070.87|18147.49|18067.49|10
1722231870000|2024-07-29 05:44:30|18147.19|18067.19|18147.53|18067.53|18147.6|18067.6|18147.16|18067.16|9
1722231880000|2024-07-29 05:44:40|18147.52|18067.52|18147.13|18067.13|18147.53|18067.53|18146.77|18066.77|9
1722231890000|2024-07-29 05:44:50|18147.12|18067.12|18147.44|18067.44|18147.45|18067.45|18146.71|18066.71|10
1722231900000|2024-07-29 05:45:00|18147.28|18067.28|18149.73|18069.73|18149.73|18069.73|18145.78|18065.78|10
1722231910000|2024-07-29 05:45:10|18149.89|18069.89|18153.71|18073.71|18153.74|18073.74|18149.65|18069.65|10
1722231920000|2024-07-29 05:45:20|18154.01|18074.01|18156.26|18076.26|18156.26|18076.26|18154.01|18074.01|10
1722231930000|2024-07-29 05:45:30|18156.12|18076.12|18159.72|18079.72|18159.72|18079.72|18156.1|18076.1|10
1722231940000|2024-07-29 05:45:40|18161.71|18081.71|18167.17|18087.17|18167.17|18087.17|18161.65|18081.65|10
1722231950000|2024-07-29 05:45:50|18167.16|18087.16|18167.74|18087.74|18167.78|18087.78|18167.12|18087.12|10
1722231960000|2024-07-29 05:46:00|18167.83|18087.83|18167.59|18087.59|18167.83|18087.83|18166.5|18086.5|10
1722231970000|2024-07-29 05:46:10|18167.57|18087.57|18164.79|18084.79|18168.06|18088.06|18164.79|18084.79|9
1722231980000|2024-07-29 05:46:20|18163.49|18083.49|18154.37|18074.37|18164.11|18084.11|18154.37|18074.37|10
1722231990000|2024-07-29 05:46:30|18154.48|18074.48|18153.42|18073.42|18154.57|18074.57|18153.22|18073.22|9
1722232000000|2024-07-29 05:46:40|18153.38|18073.38|18151.85|18071.85|18153.39|18073.39|18151.85|18071.85|10
1722232010000|2024-07-29 05:46:50|18151.76|18071.76|18151.22|18071.22|18151.83|18071.83|18151.22|18071.22|9
1722232020000|2024-07-29 05:47:00|18151.28|18071.28|18153.65|18073.65|18153.71|18073.71|18151.28|18071.28|10
1722232030000|2024-07-29 05:47:10|18153.8|18073.8|18158.13|18078.13|18158.13|18078.13|18153.17|18073.17|9
1722232040000|2024-07-29 05:47:20|18158.5|18078.5|18157.24|18077.24|18158.51|18078.51|18157.24|18077.24|10
1722232050000|2024-07-29 05:47:30|18156.71|18076.71|18160.93|18080.93|18161.86|18081.86|18156.71|18076.71|10
1722232060000|2024-07-29 05:47:40|18160.92|18080.92|18158.55|18078.55|18161.05|18081.05|18158.55|18078.55|10
1722232070000|2024-07-29 05:47:50|18158.73|18078.73|18158.28|18078.28|18159.02|18079.02|18158.17|18078.17|10
1722232080000|2024-07-29 05:48:00|18158.29|18078.29|18158.31|18078.31|18158.4|18078.4|18157.93|18077.93|10
1722232090000|2024-07-29 05:48:10|18158.33|18078.33|18157|18077|18158.35|18078.35|18157|18077|10
1722232100000|2024-07-29 05:48:20|18157.08|18077.08|18156.41|18076.41|18157.08|18077.08|18156.36|18076.36|10
1722232110000|2024-07-29 05:48:30|18157.28|18077.28|18156.08|18076.08|18157.28|18077.28|18156.08|18076.08|10
1722232120000|2024-07-29 05:48:40|18155.94|18075.94|18154.69|18074.69|18155.94|18075.94|18154.69|18074.69|9
1722232130000|2024-07-29 05:48:50|18154.73|18074.73|18153.58|18073.58|18154.81|18074.81|18153.58|18073.58|9
1722232140000|2024-07-29 05:49:00|18153.15|18073.15|18149.98|18069.98|18153.15|18073.15|18149.98|18069.98|10
1722232150000|2024-07-29 05:49:10|18150.01|18070.01|18148.7|18068.7|18150.01|18070.01|18148.7|18068.7|10
1722232160000|2024-07-29 05:49:20|18148.75|18068.75|18144.83|18064.83|18148.75|18068.75|18144.8|18064.8|10
1722232170000|2024-07-29 05:49:30|18144.69|18064.69|18144.86|18064.86|18144.86|18064.86|18143.85|18063.85|10
1722232180000|2024-07-29 05:49:40|18145.11|18065.11|18142.5|18062.5|18145.13|18065.13|18142.5|18062.5|10
1722232190000|2024-07-29 05:49:50|18142.44|18062.44|18140.73|18060.73|18142.44|18062.44|18140.73|18060.73|10
1722232200000|2024-07-29 05:50:00|18140.51|18060.51|18140.27|18060.27|18141.1|18061.1|18140.27|18060.27|9
1722232210000|2024-07-29 05:50:10|18139.05|18059.05|18140.14|18060.14|18140.41|18060.41|18138.99|18058.99|10
1722232220000|2024-07-29 05:50:20|18140.1|18060.1|18142.74|18062.74|18142.74|18062.74|18139.62|18059.62|9
1722232230000|2024-07-29 05:50:30|18142.9|18062.9|18142.96|18062.96|18143.13|18063.13|18142.87|18062.87|10
1722232240000|2024-07-29 05:50:40|18142.97|18062.97|18148.52|18068.52|18148.52|18068.52|18142.97|18062.97|10
1722232250000|2024-07-29 05:50:50|18148.07|18068.07|18149.06|18069.06|18149.06|18069.06|18148.07|18068.07|10
1722232260000|2024-07-29 05:51:00|18149.1|18069.1|18150.33|18070.33|18151.69|18071.69|18149.1|18069.1|10
1722232270000|2024-07-29 05:51:10|18150.95|18070.95|18151.89|18071.89|18152.11|18072.11|18150.95|18070.95|10
1722232280000|2024-07-29 05:51:20|18152.03|18072.03|18152.52|18072.52|18152.52|18072.52|18151.93|18071.93|10
1722232290000|2024-07-29 05:51:30|18152.42|18072.42|18153.23|18073.23|18153.62|18073.62|18152.42|18072.42|10
1722232300000|2024-07-29 05:51:40|18153.22|18073.22|18154.55|18074.55|18154.55|18074.55|18153.22|18073.22|10
1722232310000|2024-07-29 05:51:50|18154.48|18074.48|18154.1|18074.1|18154.48|18074.48|18154.1|18074.1|9
1722232320000|2024-07-29 05:52:00|18154.12|18074.12|18153.66|18073.66|18154.34|18074.34|18153.66|18073.66|9
1722232330000|2024-07-29 05:52:10|18153.7|18073.7|18153.19|18073.19|18153.7|18073.7|18153.19|18073.19|10
1722232340000|2024-07-29 05:52:20|18152.56|18072.56|18154.61|18074.61|18154.61|18074.61|18152.55|18072.55|10
1722232350000|2024-07-29 05:52:30|18154.85|18074.85|18152.71|18072.71|18154.85|18074.85|18152.71|18072.71|9
1722232360000|2024-07-29 05:52:40|18152.54|18072.54|18150.92|18070.92|18152.54|18072.54|18150.87|18070.87|10
1722232370000|2024-07-29 05:52:50|18150.99|18070.99|18150.68|18070.68|18151.05|18071.05|18150.51|18070.51|10
1722232380000|2024-07-29 05:53:00|18150.61|18070.61|18150.92|18070.92|18151.26|18071.26|18150.61|18070.61|10
1722232390000|2024-07-29 05:53:10|18151.11|18071.11|18152.01|18072.01|18152.1|18072.1|18150.99|18070.99|9
1722232400000|2024-07-29 05:53:20|18151.9|18071.9|18152.9|18072.9|18152.9|18072.9|18151.9|18071.9|10
1722232410000|2024-07-29 05:53:30|18152.6|18072.6|18153.21|18073.21|18153.57|18073.57|18152.47|18072.47|10
1722232420000|2024-07-29 05:53:40|18153.22|18073.22|18154.82|18074.82|18154.82|18074.82|18153.19|18073.19|9
1722232430000|2024-07-29 05:53:50|18154.78|18074.78|18156.27|18076.27|18156.27|18076.27|18154.23|18074.23|10
1722232440000|2024-07-29 05:54:00|18156.75|18076.75|18158.25|18078.25|18158.26|18078.26|18156.75|18076.75|10
1722232450000|2024-07-29 05:54:10|18158.14|18078.14|18156.93|18076.93|18158.21|18078.21|18156.93|18076.93|9
1722232460000|2024-07-29 05:54:20|18156.27|18076.27|18158.89|18078.89|18158.89|18078.89|18156.27|18076.27|9
1722232470000|2024-07-29 05:54:30|18158.96|18078.96|18158.36|18078.36|18158.96|18078.96|18158.3|18078.3|9
1722232480000|2024-07-29 05:54:40|18158.35|18078.35|18157.83|18077.83|18158.36|18078.36|18157.76|18077.76|10
1722232490000|2024-07-29 05:54:50|18157.81|18077.81|18158.2|18078.2|18158.35|18078.35|18157.81|18077.81|10
1722232500000|2024-07-29 05:55:00|18158.01|18078.01|18158.16|18078.16|18158.28|18078.28|18157.74|18077.74|9
1722232510000|2024-07-29 05:55:10|18157.96|18077.96|18158.25|18078.25|18158.51|18078.51|18157.93|18077.93|9
1722232520000|2024-07-29 05:55:20|18158.21|18078.21|18158.43|18078.43|18158.43|18078.43|18158.21|18078.21|9
1722232530000|2024-07-29 05:55:30|18158.46|18078.46|18155.92|18075.92|18158.46|18078.46|18155.92|18075.92|10
1722232540000|2024-07-29 05:55:40|18155.89|18075.89|18150.73|18070.73|18155.89|18075.89|18150.69|18070.69|9
1722232550000|2024-07-29 05:55:50|18150.72|18070.72|18148.86|18068.86|18150.82|18070.82|18148.86|18068.86|10
1722232560000|2024-07-29 05:56:00|18148.73|18068.73|18146.25|18066.25|18148.73|18068.73|18146.25|18066.25|10
1722232570000|2024-07-29 05:56:10|18145.61|18065.61|18145.86|18065.86|18145.86|18065.86|18144.39|18064.39|10
1722232580000|2024-07-29 05:56:20|18145.91|18065.91|18146.82|18066.82|18146.82|18066.82|18145.91|18065.91|10
1722232590000|2024-07-29 05:56:30|18146.42|18066.42|18147.28|18067.28|18147.4|18067.4|18146.42|18066.42|10
1722232600000|2024-07-29 05:56:40|18147.22|18067.22|18146.43|18066.43|18147.22|18067.22|18146.43|18066.43|10
1722232610000|2024-07-29 05:56:50|18146.45|18066.45|18145.77|18065.77|18146.52|18066.52|18145.77|18065.77|7
1722232620000|2024-07-29 05:57:00|18145.69|18065.69|18146.79|18066.79|18147.35|18067.35|18145.61|18065.61|9
1722232630000|2024-07-29 05:57:10|18146.8|18066.8|18147.29|18067.29|18147.29|18067.29|18146.19|18066.19|9
1722232640000|2024-07-29 05:57:20|18147.53|18067.53|18149.77|18069.77|18149.77|18069.77|18147.35|18067.35|10
1722232650000|2024-07-29 05:57:30|18150.02|18070.02|18149.75|18069.75|18150.17|18070.17|18149.55|18069.55|10
1722232660000|2024-07-29 05:57:40|18150.05|18070.05|18148.35|18068.35|18150.05|18070.05|18148.32|18068.32|10
1722232670000|2024-07-29 05:57:50|18148.33|18068.33|18148.73|18068.73|18148.89|18068.89|18148.26|18068.26|9
1722232680000|2024-07-29 05:58:00|18148.87|18068.87|18149.92|18069.92|18149.92|18069.92|18148.87|18068.87|10
1722232690000|2024-07-29 05:58:10|18149.93|18069.93|18153.36|18073.36|18153.48|18073.48|18149.93|18069.93|10
1722232700000|2024-07-29 05:58:20|18153.25|18073.25|18156.28|18076.28|18156.28|18076.28|18153.25|18073.25|9
1722232710000|2024-07-29 05:58:30|18157.1|18077.1|18156.57|18076.57|18157.2|18077.2|18156.57|18076.57|9
1722232720000|2024-07-29 05:58:40|18156.83|18076.83|18160.72|18080.72|18160.72|18080.72|18156.48|18076.48|10
1722232730000|2024-07-29 05:58:50|18162.89|18082.89|18167.88|18087.88|18167.88|18087.88|18162.89|18082.89|10
1722232740000|2024-07-29 05:59:00|18168.59|18088.59|18166.89|18086.89|18168.89|18088.89|18166.89|18086.89|10
1722232750000|2024-07-29 05:59:10|18166.68|18086.68|18167.81|18087.81|18167.81|18087.81|18166.63|18086.63|10
1722232760000|2024-07-29 05:59:20|18167.86|18087.86|18169.72|18089.72|18169.72|18089.72|18167.86|18087.86|9
1722232770000|2024-07-29 05:59:30|18170|18090|18172.84|18092.84|18172.84|18092.84|18170|18090|10
1722232780000|2024-07-29 05:59:40|18173.04|18093.04|18186.41|18106.41|18187.17|18107.17|18173.04|18093.04|10
1722232790000|2024-07-29 05:59:50|18186.29|18106.29|18180.23|18100.23|18186.29|18106.29|18180.23|18100.23|10
1722232800000|2024-07-29 06:00:00|18180.1|18100.1|18182.21|18102.21|18182.45|18102.45|18180.1|18100.1|10
1722232810000|2024-07-29 06:00:10|18182.06|18102.06|18179.88|18099.88|18182.99|18102.99|18179.88|18099.88|9
1722232820000|2024-07-29 06:00:20|18179.42|18099.42|18178.66|18098.66|18180.45|18100.45|18178.38|18098.38|10
1722232830000|2024-07-29 06:00:30|18178.53|18098.53|18177.67|18097.67|18178.53|18098.53|18177.62|18097.62|10
1722232840000|2024-07-29 06:00:40|18177.78|18097.78|18178.15|18098.15|18178.15|18098.15|18177.78|18097.78|10
1722232850000|2024-07-29 06:00:50|18178.38|18098.38|18178.94|18098.94|18178.94|18098.94|18178.38|18098.38|10
1722232860000|2024-07-29 06:01:00|18179.62|18099.62|18180.62|18100.62|18180.62|18100.62|18179.62|18099.62|10
1722232870000|2024-07-29 06:01:10|18180.65|18100.65|18182.6|18102.6|18182.6|18102.6|18180.65|18100.65|10
1722232880000|2024-07-29 06:01:20|18182.48|18102.48|18183.95|18103.95|18184.36|18104.36|18182.35|18102.35|10
1722232890000|2024-07-29 06:01:30|18184.11|18104.11|18184.25|18104.25|18184.85|18104.85|18184.11|18104.11|10
1722232900000|2024-07-29 06:01:40|18183.83|18103.83|18185.11|18105.11|18185.42|18105.42|18183.75|18103.75|9
1722232910000|2024-07-29 06:01:50|18184.96|18104.96|18187.22|18107.22|18187.3|18107.3|18184.96|18104.96|10
1722232920000|2024-07-29 06:02:00|18187.28|18107.28|18185.88|18105.88|18187.28|18107.28|18185.88|18105.88|10
1722232930000|2024-07-29 06:02:10|18185.67|18105.67|18183.72|18103.72|18185.67|18105.67|18183.69|18103.69|10
1722232940000|2024-07-29 06:02:20|18183.74|18103.74|18182.53|18102.53|18183.98|18103.98|18182.53|18102.53|10
1722232950000|2024-07-29 06:02:30|18182.46|18102.46|18179.52|18099.52|18182.46|18102.46|18179.52|18099.52|9
1722232960000|2024-07-29 06:02:40|18179.48|18099.48|18181.37|18101.37|18181.93|18101.93|18179.48|18099.48|10
1722232970000|2024-07-29 06:02:50|18182.47|18102.47|18185.6|18105.6|18185.6|18105.6|18182.47|18102.47|10
1722232980000|2024-07-29 06:03:00|18185.46|18105.46|18187.21|18107.21|18187.32|18107.32|18185.46|18105.46|10
1722232990000|2024-07-29 06:03:10|18187.17|18107.17|18187.76|18107.76|18188.34|18108.34|18186.63|18106.63|10
1722233000000|2024-07-29 06:03:20|18187.46|18107.46|18186.44|18106.44|18187.46|18107.46|18186.23|18106.23|8
1722233010000|2024-07-29 06:03:30|18186.68|18106.68|18188.21|18108.21|18188.21|18108.21|18186.68|18106.68|9
1722233020000|2024-07-29 06:03:40|18188.23|18108.23|18188.28|18108.28|18188.67|18108.67|18188.23|18108.23|10
1722233030000|2024-07-29 06:03:50|18188.1|18108.1|18186.59|18106.59|18188.13|18108.13|18186.59|18106.59|10
1722233040000|2024-07-29 06:04:00|18186.33|18106.33|18186.72|18106.72|18186.72|18106.72|18185.52|18105.52|10
1722233050000|2024-07-29 06:04:10|18186.89|18106.89|18188.11|18108.11|18188.21|18108.21|18186.89|18106.89|10
1722233060000|2024-07-29 06:04:20|18187.89|18107.89|18187.59|18107.59|18188.15|18108.15|18187.58|18107.58|10
1722233070000|2024-07-29 06:04:30|18187.95|18107.95|18193.93|18113.93|18193.97|18113.97|18187.95|18107.95|10
1722233080000|2024-07-29 06:04:40|18194.07|18114.07|18196.64|18116.64|18196.7|18116.7|18193.96|18113.96|10
1722233090000|2024-07-29 06:04:50|18197.27|18117.27|18196.27|18116.27|18197.27|18117.27|18195.13|18115.13|10
1722233100000|2024-07-29 06:05:00|18196.1|18116.1|18192.71|18112.71|18196.41|18116.41|18192.71|18112.71|10
1722233110000|2024-07-29 06:05:10|18192.26|18112.26|18190.38|18110.38|18192.26|18112.26|18190.38|18110.38|10
1722233120000|2024-07-29 06:05:20|18189.19|18109.19|18188.92|18108.92|18189.19|18109.19|18188.75|18108.75|10
1722233130000|2024-07-29 06:05:30|18189.04|18109.04|18188.21|18108.21|18189.04|18109.04|18188.21|18108.21|10
1722233140000|2024-07-29 06:05:40|18189.36|18109.36|18191.46|18111.46|18191.53|18111.53|18189.36|18109.36|10
1722233150000|2024-07-29 06:05:50|18191.5|18111.5|18193.97|18113.97|18193.99|18113.99|18191.5|18111.5|10
1722233160000|2024-07-29 06:06:00|18194.09|18114.09|18190.56|18110.56|18194.09|18114.09|18190.56|18110.56|10
1722233170000|2024-07-29 06:06:10|18190.52|18110.52|18192.92|18112.92|18192.94|18112.94|18190.24|18110.24|10
1722233180000|2024-07-29 06:06:20|18192.73|18112.73|18191.61|18111.61|18192.73|18112.73|18191.09|18111.09|9
1722233190000|2024-07-29 06:06:30|18192.17|18112.17|18191.97|18111.97|18192.75|18112.75|18191.97|18111.97|9
1722233200000|2024-07-29 06:06:40|18191.3|18111.3|18190.82|18110.82|18191.3|18111.3|18190.77|18110.77|9
1722233210000|2024-07-29 06:06:50|18190.66|18110.66|18190.68|18110.68|18190.85|18110.85|18190.62|18110.62|9
1722233220000|2024-07-29 06:07:00|18190.65|18110.65|18189.46|18109.46|18190.98|18110.98|18189.46|18109.46|10
1722233230000|2024-07-29 06:07:10|18189.16|18109.16|18188.08|18108.08|18189.16|18109.16|18188.08|18108.08|10
1722233240000|2024-07-29 06:07:20|18188.06|18108.06|18187.55|18107.55|18188.15|18108.15|18187.54|18107.54|10
1722233250000|2024-07-29 06:07:30|18187.65|18107.65|18187.53|18107.53|18187.65|18107.65|18186.97|18106.97|10
1722233260000|2024-07-29 06:07:40|18187.55|18107.55|18185.43|18105.43|18187.55|18107.55|18184.98|18104.98|10
1722233270000|2024-07-29 06:07:50|18185.46|18105.46|18185.1|18105.1|18185.49|18105.49|18184.97|18104.97|9
1722233280000|2024-07-29 06:08:00|18185.22|18105.22|18184.55|18104.55|18185.22|18105.22|18183.86|18103.86|9
1722233290000|2024-07-29 06:08:10|18184.2|18104.2|18181.98|18101.98|18184.2|18104.2|18181.98|18101.98|10
1722233300000|2024-07-29 06:08:20|18181.94|18101.94|18182.8|18102.8|18184.08|18104.08|18181.93|18101.93|10
1722233310000|2024-07-29 06:08:30|18182.65|18102.65|18183.76|18103.76|18183.89|18103.89|18182.6|18102.6|10
1722233320000|2024-07-29 06:08:40|18183.78|18103.78|18183.24|18103.24|18183.93|18103.93|18183.24|18103.24|10
1722233330000|2024-07-29 06:08:50|18183.16|18103.16|18183.03|18103.03|18183.51|18103.51|18183.03|18103.03|10
1722233340000|2024-07-29 06:09:00|18183.12|18103.12|18182.62|18102.62|18183.12|18103.12|18182.54|18102.54|9
1722233350000|2024-07-29 06:09:10|18182.95|18102.95|18181.87|18101.87|18182.95|18102.95|18181.87|18101.87|10
1722233360000|2024-07-29 06:09:20|18181.79|18101.79|18181.53|18101.53|18181.97|18101.97|18181.23|18101.23|10
1722233370000|2024-07-29 06:09:30|18181.69|18101.69|18182.92|18102.92|18183.18|18103.18|18181.37|18101.37|10
1722233380000|2024-07-29 06:09:40|18183.02|18103.02|18180.74|18100.74|18183.02|18103.02|18180.74|18100.74|8
1722233390000|2024-07-29 06:09:50|18180.23|18100.23|18177.84|18097.84|18180.23|18100.23|18177.84|18097.84|10
1722233400000|2024-07-29 06:10:00|18177.23|18097.23|18177.16|18097.16|18177.23|18097.23|18176.76|18096.76|10
1722233410000|2024-07-29 06:10:10|18177.21|18097.21|18176.74|18096.74|18177.32|18097.32|18176.74|18096.74|8
1722233420000|2024-07-29 06:10:20|18176.62|18096.62|18176.22|18096.22|18176.76|18096.76|18176.22|18096.22|9
1722233430000|2024-07-29 06:10:30|18176.12|18096.12|18177.84|18097.84|18177.84|18097.84|18175.65|18095.65|10
1722233440000|2024-07-29 06:10:40|18177.94|18097.94|18179.19|18099.19|18179.26|18099.26|18177.64|18097.64|10
1722233450000|2024-07-29 06:10:50|18179.79|18099.79|18179.17|18099.17|18179.79|18099.79|18178.86|18098.86|10
1722233460000|2024-07-29 06:11:00|18179.46|18099.46|18178.83|18098.83|18179.46|18099.46|18178.55|18098.55|10
1722233470000|2024-07-29 06:11:10|18179.11|18099.11|18180.2|18100.2|18180.68|18100.68|18179.11|18099.11|10
1722233480000|2024-07-29 06:11:20|18180.93|18100.93|18180.06|18100.06|18180.94|18100.94|18180.02|18100.02|10
1722233490000|2024-07-29 06:11:30|18180.07|18100.07|18180.1|18100.1|18180.39|18100.39|18179.42|18099.42|9
1722233500000|2024-07-29 06:11:40|18180.22|18100.22|18178.03|18098.03|18181.35|18101.35|18178.03|18098.03|9
1722233510000|2024-07-29 06:11:50|18177.95|18097.95|18174.33|18094.33|18177.95|18097.95|18174.33|18094.33|10
1722233520000|2024-07-29 06:12:00|18174.05|18094.05|18172.67|18092.67|18174.13|18094.13|18172.34|18092.34|10
1722233530000|2024-07-29 06:12:10|18171.56|18091.56|18167.44|18087.44|18171.56|18091.56|18167.44|18087.44|10
1722233540000|2024-07-29 06:12:20|18167.25|18087.25|18160.53|18080.53|18167.25|18087.25|18160.53|18080.53|10
1722233550000|2024-07-29 06:12:30|18160.06|18080.06|18157.54|18077.54|18160.06|18080.06|18157.22|18077.22|10
1722233560000|2024-07-29 06:12:40|18157.98|18077.98|18154.92|18074.92|18157.98|18077.98|18154.92|18074.92|10
1722233570000|2024-07-29 06:12:50|18154.51|18074.51|18153.36|18073.36|18154.76|18074.76|18153.36|18073.36|10
1722233580000|2024-07-29 06:13:00|18144.77|18064.77|18143.77|18063.77|18144.93|18064.93|18143.77|18063.77|10
1722233590000|2024-07-29 06:13:10|18143.14|18063.14|18140.88|18060.88|18143.14|18063.14|18140.88|18060.88|9
1722233600000|2024-07-29 06:13:20|18140.61|18060.61|18137.38|18057.38|18140.61|18060.61|18137.38|18057.38|10
1722233610000|2024-07-29 06:13:30|18136.35|18056.35|18132.68|18052.68|18136.35|18056.35|18132.68|18052.68|10
1722233620000|2024-07-29 06:13:40|18132.66|18052.66|18134.25|18054.25|18134.25|18054.25|18132.29|18052.29|10
1722233630000|2024-07-29 06:13:50|18134.72|18054.72|18136.46|18056.46|18136.58|18056.58|18134.72|18054.72|10
1722233640000|2024-07-29 06:14:00|18136.62|18056.62|18137.36|18057.36|18137.36|18057.36|18136.57|18056.57|10
1722233650000|2024-07-29 06:14:10|18137.46|18057.46|18137.02|18057.02|18137.46|18057.46|18137.02|18057.02|9
1722233660000|2024-07-29 06:14:20|18137.56|18057.56|18137.24|18057.24|18137.56|18057.56|18137.09|18057.09|10
1722233670000|2024-07-29 06:14:30|18137.23|18057.23|18138.67|18058.67|18138.67|18058.67|18137.09|18057.09|10
1722233680000|2024-07-29 06:14:40|18138.56|18058.56|18138.57|18058.57|18138.88|18058.88|18138.37|18058.37|10
1722233690000|2024-07-29 06:14:50|18138.17|18058.17|18137.75|18057.75|18138.17|18058.17|18137.71|18057.71|10
1722233700000|2024-07-29 06:15:00|18137.66|18057.66|18139.59|18059.59|18139.59|18059.59|18137.27|18057.27|10
1722233710000|2024-07-29 06:15:10|18139.44|18059.44|18140.42|18060.42|18140.46|18060.46|18139.42|18059.42|10
1722233720000|2024-07-29 06:15:20|18141.58|18061.58|18143.3|18063.3|18143.3|18063.3|18141.58|18061.58|9
1722233730000|2024-07-29 06:15:30|18143.42|18063.42|18143.66|18063.66|18143.67|18063.67|18143.37|18063.37|10
1722233740000|2024-07-29 06:15:40|18143.82|18063.82|18142.74|18062.74|18144.54|18064.54|18142.74|18062.74|10
1722233750000|2024-07-29 06:15:50|18143.18|18063.18|18141.51|18061.51|18143.18|18063.18|18141.48|18061.48|10
1722233760000|2024-07-29 06:16:00|18141.42|18061.42|18145|18065|18145|18065|18141.42|18061.42|10
1722233770000|2024-07-29 06:16:10|18146.07|18066.07|18148.59|18068.59|18148.59|18068.59|18146.07|18066.07|10
1722233780000|2024-07-29 06:16:20|18148.64|18068.64|18150.12|18070.12|18150.12|18070.12|18148.64|18068.64|10
1722233790000|2024-07-29 06:16:30|18150.52|18070.52|18156.74|18076.74|18156.74|18076.74|18150.52|18070.52|10
1722233800000|2024-07-29 06:16:40|18157.82|18077.82|18158.4|18078.4|18160.14|18080.14|18157.82|18077.82|10
1722233810000|2024-07-29 06:16:50|18157.97|18077.97|18156.05|18076.05|18157.97|18077.97|18156.05|18076.05|10
1722233820000|2024-07-29 06:17:00|18156.14|18076.14|18155.27|18075.27|18156.2|18076.2|18155.27|18075.27|10
1722233830000|2024-07-29 06:17:10|18155.68|18075.68|18154.72|18074.72|18155.68|18075.68|18154.72|18074.72|10
1722233840000|2024-07-29 06:17:20|18154.73|18074.73|18154.84|18074.84|18154.89|18074.89|18154.25|18074.25|8
1722233850000|2024-07-29 06:17:30|18155.3|18075.3|18156.53|18076.53|18156.53|18076.53|18155.3|18075.3|8
1722233860000|2024-07-29 06:17:40|18156.71|18076.71|18157.27|18077.27|18157.27|18077.27|18156.71|18076.71|10
1722233870000|2024-07-29 06:17:50|18157.18|18077.18|18158.46|18078.46|18158.46|18078.46|18157.13|18077.13|10
1722233880000|2024-07-29 06:18:00|18158.51|18078.51|18160.36|18080.36|18160.36|18080.36|18158.51|18078.51|10
1722233890000|2024-07-29 06:18:10|18160.43|18080.43|18160.01|18080.01|18160.56|18080.56|18159.61|18079.61|10
1722233900000|2024-07-29 06:18:20|18160.09|18080.09|18157.98|18077.98|18160.35|18080.35|18157.98|18077.98|10
1722233910000|2024-07-29 06:18:30|18157.54|18077.54|18159.5|18079.5|18159.5|18079.5|18157.23|18077.23|9
1722233920000|2024-07-29 06:18:40|18159.33|18079.33|18159.83|18079.83|18159.84|18079.84|18159.23|18079.23|9
1722233930000|2024-07-29 06:18:50|18159.73|18079.73|18159.67|18079.67|18159.82|18079.82|18158.77|18078.77|9
1722233940000|2024-07-29 06:19:00|18160.23|18080.23|18160.8|18080.8|18161.53|18081.53|18160.23|18080.23|10
1722233950000|2024-07-29 06:19:10|18160.77|18080.77|18160.7|18080.7|18160.77|18080.77|18160.25|18080.25|10
1722233960000|2024-07-29 06:19:20|18160.68|18080.68|18162.45|18082.45|18162.5|18082.5|18160.68|18080.68|10
1722233970000|2024-07-29 06:19:30|18162.3|18082.3|18163.69|18083.69|18163.85|18083.85|18162.24|18082.24|10
1722233980000|2024-07-29 06:19:40|18164.1|18084.1|18165.14|18085.14|18165.14|18085.14|18164.1|18084.1|10
1722233990000|2024-07-29 06:19:50|18165.01|18085.01|18167.41|18087.41|18167.41|18087.41|18164.75|18084.75|9
1722234000000|2024-07-29 06:20:00|18167.71|18087.71|18169.27|18089.27|18169.28|18089.28|18167.7|18087.7|10
1722234010000|2024-07-29 06:20:10|18169.39|18089.39|18167.87|18087.87|18170.54|18090.54|18167.83|18087.83|10
1722234020000|2024-07-29 06:20:20|18167.92|18087.92|18164.94|18084.94|18167.93|18087.93|18164.93|18084.93|10
1722234030000|2024-07-29 06:20:30|18165.19|18085.19|18164.74|18084.74|18165.19|18085.19|18164.18|18084.18|9
1722234040000|2024-07-29 06:20:40|18164.59|18084.59|18166.2|18086.2|18166.2|18086.2|18164.48|18084.48|10
1722234050000|2024-07-29 06:20:50|18166.19|18086.19|18170.66|18090.66|18170.66|18090.66|18166.19|18086.19|10
1722234060000|2024-07-29 06:21:00|18170.57|18090.57|18176.21|18096.21|18176.21|18096.21|18170.57|18090.57|10
1722234070000|2024-07-29 06:21:10|18177.99|18097.99|18179.84|18099.84|18181.35|18101.35|18177.99|18097.99|10
1722234080000|2024-07-29 06:21:20|18179.73|18099.73|18181.11|18101.11|18181.11|18101.11|18179.73|18099.73|10
1722234090000|2024-07-29 06:21:30|18181.25|18101.25|18183.48|18103.48|18184.13|18104.13|18181.25|18101.25|10
1722234100000|2024-07-29 06:21:40|18183.7|18103.7|18186.3|18106.3|18186.3|18106.3|18183.65|18103.65|10
1722234110000|2024-07-29 06:21:50|18186.44|18106.44|18187.59|18107.59|18187.6|18107.6|18186.44|18106.44|9
1722234120000|2024-07-29 06:22:00|18187.84|18107.84|18188.93|18108.93|18188.93|18108.93|18187.78|18107.78|10
1722234130000|2024-07-29 06:22:10|18189.05|18109.05|18188.03|18108.03|18189.05|18109.05|18188.02|18108.02|8
1722234140000|2024-07-29 06:22:20|18188.1|18108.1|18186.94|18106.94|18188.27|18108.27|18186.94|18106.94|10
1722234150000|2024-07-29 06:22:30|18187.48|18107.48|18189.43|18109.43|18189.43|18109.43|18187.48|18107.48|9
1722234160000|2024-07-29 06:22:40|18190.1|18110.1|18188.52|18108.52|18190.1|18110.1|18188.5|18108.5|10
1722234170000|2024-07-29 06:22:50|18188.8|18108.8|18188.24|18108.24|18190.09|18110.09|18188.18|18108.18|10
1722234180000|2024-07-29 06:23:00|18188.1|18108.1|18186.66|18106.66|18188.2|18108.2|18186.6|18106.6|10
1722234190000|2024-07-29 06:23:10|18186.7|18106.7|18186.72|18106.72|18187.16|18107.16|18186.59|18106.59|10
1722234200000|2024-07-29 06:23:20|18185.93|18105.93|18186.59|18106.59|18186.59|18106.59|18185.26|18105.26|9
1722234210000|2024-07-29 06:23:30|18186.43|18106.43|18189.64|18109.64|18189.71|18109.71|18186.22|18106.22|10
1722234220000|2024-07-29 06:23:40|18190.27|18110.27|18190.49|18110.49|18191.23|18111.23|18190.27|18110.27|8
1722234230000|2024-07-29 06:23:50|18190.33|18110.33|18188.69|18108.69|18190.33|18110.33|18188.26|18108.26|9
1722234240000|2024-07-29 06:24:00|18189.56|18109.56|18193.17|18113.17|18193.17|18113.17|18189.56|18109.56|10
1722234250000|2024-07-29 06:24:10|18193.54|18113.54|18194.46|18114.46|18194.46|18114.46|18193.54|18113.54|9
1722234260000|2024-07-29 06:24:20|18193.57|18113.57|18192.08|18112.08|18194.46|18114.46|18191.93|18111.93|10
1722234270000|2024-07-29 06:24:30|18191.6|18111.6|18189.05|18109.05|18191.6|18111.6|18189.05|18109.05|10
1722234280000|2024-07-29 06:24:40|18189.31|18109.31|18189.16|18109.16|18189.31|18109.31|18188.96|18108.96|10
1722234290000|2024-07-29 06:24:50|18189.45|18109.45|18191.63|18111.63|18191.63|18111.63|18189.45|18109.45|10
1722234300000|2024-07-29 06:25:00|18191.9|18111.9|18192.04|18112.04|18192.2|18112.2|18191.82|18111.82|10
1722234310000|2024-07-29 06:25:10|18192|18112|18192.48|18112.48|18192.48|18112.48|18191.98|18111.98|9
1722234320000|2024-07-29 06:25:20|18192.45|18112.45|18191.63|18111.63|18194.38|18114.38|18191.63|18111.63|10
1722234330000|2024-07-29 06:25:30|18191.6|18111.6|18197.15|18117.15|18197.15|18117.15|18191.19|18111.19|10
1722234340000|2024-07-29 06:25:40|18196.94|18116.94|18195.33|18115.33|18197.18|18117.18|18195.33|18115.33|9
1722234350000|2024-07-29 06:25:50|18194.81|18114.81|18194.02|18114.02|18194.92|18114.92|18192.86|18112.86|10
1722234360000|2024-07-29 06:26:00|18194.27|18114.27|18196.73|18116.73|18196.73|18116.73|18194.27|18114.27|10
1722234370000|2024-07-29 06:26:10|18196.61|18116.61|18196.11|18116.11|18196.64|18116.64|18195.3|18115.3|10
1722234380000|2024-07-29 06:26:20|18195.49|18115.49|18195.04|18115.04|18196.11|18116.11|18194.87|18114.87|10
1722234390000|2024-07-29 06:26:30|18194.95|18114.95|18195.81|18115.81|18196.04|18116.04|18194.75|18114.75|10
1722234400000|2024-07-29 06:26:40|18195.64|18115.64|18196.16|18116.16|18196.16|18116.16|18195.28|18115.28|9
1722234410000|2024-07-29 06:26:50|18196.27|18116.27|18200.31|18120.31|18200.31|18120.31|18196.27|18116.27|10
1722234420000|2024-07-29 06:27:00|18200.04|18120.04|18201.31|18121.31|18201.31|18121.31|18199.72|18119.72|10
1722234430000|2024-07-29 06:27:10|18200.97|18120.97|18200.43|18120.43|18201.58|18121.58|18200.43|18120.43|10
1722234440000|2024-07-29 06:27:20|18200.74|18120.74|18201.28|18121.28|18201.28|18121.28|18200.56|18120.56|10
1722234450000|2024-07-29 06:27:30|18201.03|18121.03|18203.43|18123.43|18203.51|18123.51|18201.03|18121.03|10
1722234460000|2024-07-29 06:27:40|18205.19|18125.19|18205.89|18125.89|18207.34|18127.34|18205.19|18125.19|10
1722234470000|2024-07-29 06:27:50|18206.12|18126.12|18206.14|18126.14|18206.47|18126.47|18206.04|18126.04|10
1722234480000|2024-07-29 06:28:00|18206.1|18126.1|18206.03|18126.03|18206.82|18126.82|18206.01|18126.01|10
1722234490000|2024-07-29 06:28:10|18205.69|18125.69|18205.55|18125.55|18206.02|18126.02|18205.05|18125.05|9
1722234500000|2024-07-29 06:28:20|18205.07|18125.07|18206.21|18126.21|18206.21|18126.21|18205.07|18125.07|10
1722234510000|2024-07-29 06:28:30|18206.56|18126.56|18212.68|18132.68|18212.68|18132.68|18205.9|18125.9|10
1722234520000|2024-07-29 06:28:40|18212.93|18132.93|18214.54|18134.54|18215.19|18135.19|18212.93|18132.93|9
1722234530000|2024-07-29 06:28:50|18214.88|18134.88|18216.34|18136.34|18216.34|18136.34|18213.73|18133.73|10
1722234540000|2024-07-29 06:29:00|18216.7|18136.7|18217.88|18137.88|18218.55|18138.55|18216.7|18136.7|9
1722234550000|2024-07-29 06:29:10|18218.29|18138.29|18219.33|18139.33|18219.96|18139.96|18217.88|18137.88|10
1722234560000|2024-07-29 06:29:20|18219.51|18139.51|18218.75|18138.75|18219.63|18139.63|18218.75|18138.75|10
1722234570000|2024-07-29 06:29:30|18218.53|18138.53|18217.65|18137.65|18218.58|18138.58|18217.65|18137.65|10
1722234580000|2024-07-29 06:29:40|18218.09|18138.09|18216.74|18136.74|18218.09|18138.09|18216.49|18136.49|10
1722234590000|2024-07-29 06:29:50|18216.5|18136.5|18215.42|18135.42|18216.5|18136.5|18215.27|18135.27|10
1722234600000|2024-07-29 06:30:00|18214.82|18134.82|18214.41|18134.41|18214.82|18134.82|18213.74|18133.74|9
1722234610000|2024-07-29 06:30:10|18214.18|18134.18|18213.23|18133.23|18214.18|18134.18|18213.19|18133.19|10
1722234620000|2024-07-29 06:30:20|18213.29|18133.29|18210.98|18130.98|18213.29|18133.29|18210.82|18130.82|10
1722234630000|2024-07-29 06:30:30|18210.95|18130.95|18212.28|18132.28|18212.28|18132.28|18210.95|18130.95|9
1722234640000|2024-07-29 06:30:40|18211.45|18131.45|18212.17|18132.17|18212.17|18132.17|18211.18|18131.18|10
1722234650000|2024-07-29 06:30:50|18211.85|18131.85|18212.92|18132.92|18212.96|18132.96|18211.67|18131.67|10
1722234660000|2024-07-29 06:31:00|18212.87|18132.87|18213.67|18133.67|18213.82|18133.82|18212.55|18132.55|9
1722234670000|2024-07-29 06:31:10|18213.84|18133.84|18214.98|18134.98|18214.98|18134.98|18213.84|18133.84|10
1722234680000|2024-07-29 06:31:20|18216.35|18136.35|18222.89|18142.89|18222.89|18142.89|18216.35|18136.35|10
1722234690000|2024-07-29 06:31:30|18223.02|18143.02|18223.77|18143.77|18224.24|18144.24|18223.02|18143.02|10
1722234700000|2024-07-29 06:31:40|18224.07|18144.07|18224.4|18144.4|18225.29|18145.29|18224.07|18144.07|9
1722234710000|2024-07-29 06:31:50|18224.68|18144.68|18216.85|18136.85|18224.68|18144.68|18216.85|18136.85|9
1722234720000|2024-07-29 06:32:00|18216.73|18136.73|18212.84|18132.84|18217.08|18137.08|18212.77|18132.77|10
1722234730000|2024-07-29 06:32:10|18212.7|18132.7|18209.52|18129.52|18212.7|18132.7|18209.52|18129.52|10
1722234740000|2024-07-29 06:32:20|18209.55|18129.55|18211.43|18131.43|18211.43|18131.43|18209.54|18129.54|10
1722234750000|2024-07-29 06:32:30|18211.69|18131.69|18211.89|18131.89|18212.29|18132.29|18211.12|18131.12|10
1722234760000|2024-07-29 06:32:40|18211.52|18131.52|18207.9|18127.9|18211.52|18131.52|18207.9|18127.9|10
1722234770000|2024-07-29 06:32:50|18208.1|18128.1|18206|18126|18208.1|18128.1|18205.83|18125.83|10
1722234780000|2024-07-29 06:33:00|18205.8|18125.8|18203.84|18123.84|18205.8|18125.8|18203.78|18123.78|10
1722234790000|2024-07-29 06:33:10|18203.72|18123.72|18199.65|18119.65|18203.72|18123.72|18199.65|18119.65|10
1722234800000|2024-07-29 06:33:20|18198.95|18118.95|18197.51|18117.51|18198.95|18118.95|18197.31|18117.31|10
1722234810000|2024-07-29 06:33:30|18197.48|18117.48|18193.02|18113.02|18197.79|18117.79|18193.02|18113.02|10
1722234820000|2024-07-29 06:33:40|18192.93|18112.93|18189.35|18109.35|18192.97|18112.97|18189.35|18109.35|10
1722234830000|2024-07-29 06:33:50|18189.43|18109.43|18189.73|18109.73|18189.73|18109.73|18188.22|18108.22|10
1722234840000|2024-07-29 06:34:00|18189.75|18109.75|18188.85|18108.85|18189.88|18109.88|18188.85|18108.85|10
1722234850000|2024-07-29 06:34:10|18188.78|18108.78|18188.6|18108.6|18188.78|18108.78|18188.08|18108.08|9
1722234860000|2024-07-29 06:34:20|18188.75|18108.75|18189.87|18109.87|18190.13|18110.13|18188.75|18108.75|10
1722234870000|2024-07-29 06:34:30|18190.09|18110.09|18191.03|18111.03|18191.24|18111.24|18189.75|18109.75|9
1722234880000|2024-07-29 06:34:40|18191.07|18111.07|18188.75|18108.75|18191.07|18111.07|18188.48|18108.48|10
1722234890000|2024-07-29 06:34:50|18188.39|18108.39|18187.9|18107.9|18188.39|18108.39|18187.44|18107.44|10
1722234900000|2024-07-29 06:35:00|18188.05|18108.05|18187.43|18107.43|18188.27|18108.27|18187.43|18107.43|10
1722234910000|2024-07-29 06:35:10|18187.28|18107.28|18187.84|18107.84|18187.84|18107.84|18186.49|18106.49|10
1722234920000|2024-07-29 06:35:20|18187.98|18107.98|18188.79|18108.79|18188.86|18108.86|18187.98|18107.98|8
1722234930000|2024-07-29 06:35:30|18188.81|18108.81|18188.63|18108.63|18189.29|18109.29|18188.63|18108.63|10
1722234940000|2024-07-29 06:35:40|18188.64|18108.64|18189.86|18109.86|18189.86|18109.86|18188.64|18108.64|9
1722234950000|2024-07-29 06:35:50|18189.7|18109.7|18189.48|18109.48|18189.7|18109.7|18189.48|18109.48|9
1722234960000|2024-07-29 06:36:00|18188.52|18108.52|18187.93|18107.93|18189.16|18109.16|18187.59|18107.59|9
1722234970000|2024-07-29 06:36:10|18187.67|18107.67|18187.85|18107.85|18187.93|18107.93|18187.46|18107.46|10
1722234980000|2024-07-29 06:36:20|18187.88|18107.88|18188.73|18108.73|18188.73|18108.73|18187.78|18107.78|10
1722234990000|2024-07-29 06:36:30|18188.74|18108.74|18188.21|18108.21|18188.74|18108.74|18188.15|18108.15|10
1722235000000|2024-07-29 06:36:40|18188.33|18108.33|18188.84|18108.84|18189.07|18109.07|18188.33|18108.33|9
1722235010000|2024-07-29 06:36:50|18189.63|18109.63|18193.7|18113.7|18193.78|18113.78|18189.63|18109.63|10
1722235020000|2024-07-29 06:37:00|18193.94|18113.94|18194.24|18114.24|18194.4|18114.4|18193.73|18113.73|10
1722235030000|2024-07-29 06:37:10|18194.34|18114.34|18199.5|18119.5|18199.5|18119.5|18194.34|18114.34|10
1722235040000|2024-07-29 06:37:20|18201.23|18121.23|18199.71|18119.71|18201.23|18121.23|18198.75|18118.75|10
1722235050000|2024-07-29 06:37:30|18199.57|18119.57|18201.9|18121.9|18201.9|18121.9|18199.57|18119.57|9
1722235060000|2024-07-29 06:37:40|18202.08|18122.08|18202.36|18122.36|18202.58|18122.58|18201.9|18121.9|9
1722235070000|2024-07-29 06:37:50|18202.76|18122.76|18210.74|18130.74|18210.74|18130.74|18202.19|18122.19|10
1722235080000|2024-07-29 06:38:00|18210.64|18130.64|18210.87|18130.87|18210.87|18130.87|18209.75|18129.75|9
1722235090000|2024-07-29 06:38:10|18210.94|18130.94|18213.83|18133.83|18213.83|18133.83|18210.94|18130.94|10
1722235100000|2024-07-29 06:38:20|18213.92|18133.92|18213.47|18133.47|18214.02|18134.02|18212.71|18132.71|10
1722235110000|2024-07-29 06:38:30|18213.64|18133.64|18212.7|18132.7|18213.98|18133.98|18212.7|18132.7|10
1722235120000|2024-07-29 06:38:40|18212.24|18132.24|18213.19|18133.19|18213.19|18133.19|18212.12|18132.12|9
1722235130000|2024-07-29 06:38:50|18212.86|18132.86|18211.69|18131.69|18213.49|18133.49|18211.69|18131.69|10
1722235140000|2024-07-29 06:39:00|18211.03|18131.03|18208.61|18128.61|18211.06|18131.06|18208.47|18128.47|10
1722235150000|2024-07-29 06:39:10|18209.87|18129.87|18213.62|18133.62|18213.62|18133.62|18209.87|18129.87|10
1722235160000|2024-07-29 06:39:20|18214.18|18134.18|18214.95|18134.95|18214.95|18134.95|18214.14|18134.14|9
1722235170000|2024-07-29 06:39:30|18214.85|18134.85|18215.62|18135.62|18215.62|18135.62|18214.78|18134.78|10
1722235180000|2024-07-29 06:39:40|18215.05|18135.05|18217.04|18137.04|18217.04|18137.04|18215.05|18135.05|10
1722235190000|2024-07-29 06:39:50|18217.26|18137.26|18217.03|18137.03|18218.08|18138.08|18217.03|18137.03|10
1722235200000|2024-07-29 06:40:00|18216.96|18136.96|18213.64|18133.64|18216.96|18136.96|18213.27|18133.27|9
1722235210000|2024-07-29 06:40:10|18213.42|18133.42|18211.14|18131.14|18213.42|18133.42|18210.49|18130.49|10
1722235220000|2024-07-29 06:40:20|18211.72|18131.72|18208.61|18128.61|18211.79|18131.79|18208.61|18128.61|10
1722235230000|2024-07-29 06:40:30|18207.96|18127.96|18207.97|18127.97|18208.36|18128.36|18207.71|18127.71|10
1722235240000|2024-07-29 06:40:40|18207.44|18127.44|18205.88|18125.88|18207.44|18127.44|18204.93|18124.93|10
1722235250000|2024-07-29 06:40:50|18206.33|18126.33|18206.09|18126.09|18206.33|18126.33|18204.76|18124.76|9
1722235260000|2024-07-29 06:41:00|18206.1|18126.1|18209.56|18129.56|18209.56|18129.56|18206.1|18126.1|10
1722235270000|2024-07-29 06:41:10|18209.92|18129.92|18209.82|18129.82|18211.8|18131.8|18209.82|18129.82|10
1722235280000|2024-07-29 06:41:20|18209.61|18129.61|18210.19|18130.19|18210.62|18130.62|18209.61|18129.61|10
1722235290000|2024-07-29 06:41:30|18209.78|18129.78|18208.94|18128.94|18210|18130|18208.94|18128.94|10
1722235300000|2024-07-29 06:41:40|18208.83|18128.83|18207.42|18127.42|18208.83|18128.83|18207.1|18127.1|10
1722235310000|2024-07-29 06:41:50|18207.46|18127.46|18206.93|18126.93|18207.46|18127.46|18206.93|18126.93|9
1722235320000|2024-07-29 06:42:00|18206.87|18126.87|18206.91|18126.91|18206.97|18126.97|18206.67|18126.67|9
1722235330000|2024-07-29 06:42:10|18206.99|18126.99|18209.41|18129.41|18209.41|18129.41|18206.67|18126.67|10
1722235340000|2024-07-29 06:42:20|18209.57|18129.57|18210.44|18130.44|18210.46|18130.46|18209.41|18129.41|10
1722235350000|2024-07-29 06:42:30|18210.64|18130.64|18211.06|18131.06|18211.06|18131.06|18210.62|18130.62|9
1722235360000|2024-07-29 06:42:40|18211|18131|18209.33|18129.33|18211.13|18131.13|18209.33|18129.33|10
1722235370000|2024-07-29 06:42:50|18209.12|18129.12|18208.82|18128.82|18209.12|18129.12|18208.8|18128.8|10
1722235380000|2024-07-29 06:43:00|18208.81|18128.81|18211.7|18131.7|18211.7|18131.7|18208.81|18128.81|10
1722235390000|2024-07-29 06:43:10|18211.68|18131.68|18213.2|18133.2|18213.2|18133.2|18211.68|18131.68|10
1722235400000|2024-07-29 06:43:20|18212.81|18132.81|18211.14|18131.14|18212.95|18132.95|18210.99|18130.99|10
1722235410000|2024-07-29 06:43:30|18211.67|18131.67|18211.44|18131.44|18212.05|18132.05|18211.44|18131.44|10
1722235420000|2024-07-29 06:43:40|18211.5|18131.5|18211.69|18131.69|18211.89|18131.89|18211.3|18131.3|10
1722235430000|2024-07-29 06:43:50|18211.24|18131.24|18207.65|18127.65|18211.24|18131.24|18207.65|18127.65|10
1722235440000|2024-07-29 06:44:00|18207|18127|18205.22|18125.22|18207.42|18127.42|18205.22|18125.22|10
1722235450000|2024-07-29 06:44:10|18205.34|18125.34|18205.83|18125.83|18206.28|18126.28|18205.32|18125.32|9
1722235460000|2024-07-29 06:44:20|18205.7|18125.7|18203.49|18123.49|18205.7|18125.7|18203.49|18123.49|10
1722235470000|2024-07-29 06:44:30|18203.41|18123.41|18204.81|18124.81|18204.81|18124.81|18203.41|18123.41|10
1722235480000|2024-07-29 06:44:40|18204.88|18124.88|18204.74|18124.74|18204.88|18124.88|18204.5|18124.5|8
1722235490000|2024-07-29 06:44:50|18204.8|18124.8|18202.1|18122.1|18204.8|18124.8|18202.1|18122.1|10
1722235500000|2024-07-29 06:45:00|18202.25|18122.25|18202.44|18122.44|18202.65|18122.65|18202.25|18122.25|10
1722235510000|2024-07-29 06:45:10|18202.39|18122.39|18201.68|18121.68|18202.39|18122.39|18201.44|18121.44|10
1722235520000|2024-07-29 06:45:20|18201.67|18121.67|18201.02|18121.02|18201.72|18121.72|18201.02|18121.02|10
1722235530000|2024-07-29 06:45:30|18200.84|18120.84|18199.23|18119.23|18201.05|18121.05|18199.23|18119.23|8
1722235540000|2024-07-29 06:45:40|18196.62|18116.62|18192.72|18112.72|18196.62|18116.62|18192.72|18112.72|10
1722235550000|2024-07-29 06:45:50|18192.66|18112.66|18193.98|18113.98|18193.98|18113.98|18192.62|18112.62|9
1722235560000|2024-07-29 06:46:00|18194.03|18114.03|18192.57|18112.57|18194.03|18114.03|18192.57|18112.57|10
1722235570000|2024-07-29 06:46:10|18192.02|18112.02|18189.61|18109.61|18192.02|18112.02|18189.61|18109.61|10
1722235580000|2024-07-29 06:46:20|18189.52|18109.52|18185.54|18105.54|18189.52|18109.52|18185.54|18105.54|10
1722235590000|2024-07-29 06:46:30|18185.6|18105.6|18183.39|18103.39|18185.89|18105.89|18183.06|18103.06|10
1722235600000|2024-07-29 06:46:40|18183.33|18103.33|18183.56|18103.56|18184.13|18104.13|18183.33|18103.33|10
1722235610000|2024-07-29 06:46:50|18182.51|18102.51|18183.75|18103.75|18183.75|18103.75|18182.25|18102.25|10
1722235620000|2024-07-29 06:47:00|18183.52|18103.52|18182.98|18102.98|18183.77|18103.77|18182.98|18102.98|10
1722235630000|2024-07-29 06:47:10|18182.85|18102.85|18185.08|18105.08|18185.08|18105.08|18182.85|18102.85|10
1722235640000|2024-07-29 06:47:20|18185.33|18105.33|18183.71|18103.71|18185.35|18105.35|18183.68|18103.68|10
1722235650000|2024-07-29 06:47:30|18183.37|18103.37|18181.84|18101.84|18183.37|18103.37|18181.52|18101.52|9
1722235660000|2024-07-29 06:47:40|18181.83|18101.83|18178.46|18098.46|18181.83|18101.83|18178.27|18098.27|10
1722235670000|2024-07-29 06:47:50|18178.53|18098.53|18176.45|18096.45|18178.53|18098.53|18176.26|18096.26|10
1722235680000|2024-07-29 06:48:00|18176.4|18096.4|18176.14|18096.14|18176.73|18096.73|18176.11|18096.11|10
1722235690000|2024-07-29 06:48:10|18175.73|18095.73|18174.95|18094.95|18175.73|18095.73|18174.58|18094.58|10
1722235700000|2024-07-29 06:48:20|18174.44|18094.44|18174.57|18094.57|18174.57|18094.57|18173.8|18093.8|10
1722235710000|2024-07-29 06:48:30|18174.68|18094.68|18174.97|18094.97|18175.11|18095.11|18174.53|18094.53|10
1722235720000|2024-07-29 06:48:40|18174.7|18094.7|18173.55|18093.55|18174.7|18094.7|18173.35|18093.35|10
1722235730000|2024-07-29 06:48:50|18172.98|18092.98|18171.89|18091.89|18172.98|18092.98|18171.89|18091.89|9
1722235740000|2024-07-29 06:49:00|18171.85|18091.85|18173.16|18093.16|18173.16|18093.16|18171.85|18091.85|9
1722235750000|2024-07-29 06:49:10|18173.33|18093.33|18173.56|18093.56|18173.71|18093.71|18173.33|18093.33|9
1722235760000|2024-07-29 06:49:20|18173.88|18093.88|18171.04|18091.04|18173.88|18093.88|18170.87|18090.87|10
1722235770000|2024-07-29 06:49:30|18170.87|18090.87|18171.11|18091.11|18171.13|18091.13|18170.59|18090.59|10
1722235780000|2024-07-29 06:49:40|18171.29|18091.29|18170.52|18090.52|18171.29|18091.29|18170.52|18090.52|10
1722235790000|2024-07-29 06:49:50|18170.78|18090.78|18170.48|18090.48|18171|18091|18170.48|18090.48|9
1722235800000|2024-07-29 06:50:00|18170.41|18090.41|18172.98|18092.98|18172.98|18092.98|18170.41|18090.41|10
1722235810000|2024-07-29 06:50:10|18173.03|18093.03|18172.99|18092.99|18173.71|18093.71|18172.79|18092.79|10
1722235820000|2024-07-29 06:50:20|18172.92|18092.92|18172.82|18092.82|18172.96|18092.96|18172.37|18092.37|10
1722235830000|2024-07-29 06:50:30|18173.25|18093.25|18174.25|18094.25|18174.86|18094.86|18173.25|18093.25|9
1722235840000|2024-07-29 06:50:40|18174.31|18094.31|18172.61|18092.61|18175.02|18095.02|18172.61|18092.61|10
1722235850000|2024-07-29 06:50:50|18172.54|18092.54|18172.54|18092.54|18172.54|18092.54|18171.65|18091.65|10
1722235860000|2024-07-29 06:51:00|18173.07|18093.07|18173.38|18093.38|18173.38|18093.38|18173.07|18093.07|9
1722235870000|2024-07-29 06:51:10|18173.31|18093.31|18172.67|18092.67|18173.31|18093.31|18172.67|18092.67|10
1722235880000|2024-07-29 06:51:20|18172.48|18092.48|18173.08|18093.08|18173.1|18093.1|18172.48|18092.48|8
1722235890000|2024-07-29 06:51:30|18173.23|18093.23|18171.94|18091.94|18173.62|18093.62|18171.94|18091.94|9
1722235900000|2024-07-29 06:51:40|18171.35|18091.35|18172.03|18092.03|18172.51|18092.51|18171.32|18091.32|9
1722235910000|2024-07-29 06:51:50|18172.09|18092.09|18171.21|18091.21|18172.37|18092.37|18171.21|18091.21|9
1722235920000|2024-07-29 06:52:00|18171.48|18091.48|18171.3|18091.3|18171.6|18091.6|18170.66|18090.66|10
1722235930000|2024-07-29 06:52:10|18171.35|18091.35|18171.13|18091.13|18171.65|18091.65|18171.13|18091.13|10
1722235940000|2024-07-29 06:52:20|18171.23|18091.23|18174.92|18094.92|18174.92|18094.92|18171.23|18091.23|10
1722235950000|2024-07-29 06:52:30|18174.97|18094.97|18178.56|18098.56|18178.56|18098.56|18174.63|18094.63|10
1722235960000|2024-07-29 06:52:40|18179|18099|18181|18101|18181|18101|18179|18099|10
1722235970000|2024-07-29 06:52:50|18181.14|18101.14|18181.16|18101.16|18181.45|18101.45|18181.11|18101.11|10
1722235980000|2024-07-29 06:53:00|18182.97|18102.97|18182.9|18102.9|18182.97|18102.97|18182.59|18102.59|8
1722235990000|2024-07-29 06:53:10|18182.83|18102.83|18182.07|18102.07|18183.51|18103.51|18182.07|18102.07|10
1722236000000|2024-07-29 06:53:20|18181.82|18101.82|18181.82|18101.82|18181.83|18101.83|18181.79|18101.79|10
1722236010000|2024-07-29 06:53:30|18181.88|18101.88|18182.2|18102.2|18182.7|18102.7|18181.88|18101.88|9
1722236020000|2024-07-29 06:53:40|18182.02|18102.02|18180.08|18100.08|18182.12|18102.12|18180.08|18100.08|10
1722236030000|2024-07-29 06:53:50|18179.66|18099.66|18178.32|18098.32|18179.66|18099.66|18178.32|18098.32|9
1722236040000|2024-07-29 06:54:00|18177.94|18097.94|18177.34|18097.34|18177.94|18097.94|18177.23|18097.23|10
1722236050000|2024-07-29 06:54:10|18177.35|18097.35|18177.67|18097.67|18177.75|18097.75|18177.28|18097.28|9
1722236060000|2024-07-29 06:54:20|18177.71|18097.71|18177.63|18097.63|18177.78|18097.78|18177.4|18097.4|10
1722236070000|2024-07-29 06:54:30|18177.69|18097.69|18176.82|18096.82|18177.72|18097.72|18176.82|18096.82|10
1722236080000|2024-07-29 06:54:40|18176.57|18096.57|18176.4|18096.4|18176.57|18096.57|18175.51|18095.51|10
1722236090000|2024-07-29 06:54:50|18175.64|18095.64|18174.41|18094.41|18175.68|18095.68|18174.41|18094.41|9
1722236100000|2024-07-29 06:55:00|18174.39|18094.39|18171.76|18091.76|18174.66|18094.66|18171.76|18091.76|10
1722236110000|2024-07-29 06:55:10|18171.28|18091.28|18174.44|18094.44|18174.44|18094.44|18171.11|18091.11|9
1722236120000|2024-07-29 06:55:20|18174.79|18094.79|18174.84|18094.84|18175.3|18095.3|18174.79|18094.79|9
1722236130000|2024-07-29 06:55:30|18174.5|18094.5|18173.49|18093.49|18174.51|18094.51|18173.49|18093.49|9
1722236140000|2024-07-29 06:55:40|18173.39|18093.39|18174.04|18094.04|18174.29|18094.29|18173.39|18093.39|7
1722236150000|2024-07-29 06:55:50|18173.9|18093.9|18171.98|18091.98|18173.9|18093.9|18171.9|18091.9|9
1722236160000|2024-07-29 06:56:00|18171.99|18091.99|18171.33|18091.33|18172.03|18092.03|18171.33|18091.33|10
1722236170000|2024-07-29 06:56:10|18171.11|18091.11|18169.13|18089.13|18171.11|18091.11|18169.13|18089.13|10
1722236180000|2024-07-29 06:56:20|18169.29|18089.29|18171.78|18091.78|18171.78|18091.78|18169.28|18089.28|10
1722236190000|2024-07-29 06:56:30|18172.81|18092.81|18173.7|18093.7|18173.7|18093.7|18172.81|18092.81|9
1722236200000|2024-07-29 06:56:40|18173.93|18093.93|18174.31|18094.31|18174.33|18094.33|18173.3|18093.3|10
1722236210000|2024-07-29 06:56:50|18174.3|18094.3|18174.31|18094.31|18174.52|18094.52|18174.21|18094.21|9
1722236220000|2024-07-29 06:57:00|18174.28|18094.28|18174.12|18094.12|18174.75|18094.75|18174.03|18094.03|10
1722236230000|2024-07-29 06:57:10|18173.78|18093.78|18174.72|18094.72|18174.72|18094.72|18173.66|18093.66|9
1722236240000|2024-07-29 06:57:20|18174.88|18094.88|18179.4|18099.4|18179.4|18099.4|18174.88|18094.88|10
1722236250000|2024-07-29 06:57:30|18179.62|18099.62|18181.44|18101.44|18181.74|18101.74|18179.62|18099.62|10
1722236260000|2024-07-29 06:57:40|18182.57|18102.57|18184.49|18104.49|18184.59|18104.59|18182.57|18102.57|9
1722236270000|2024-07-29 06:57:50|18184.38|18104.38|18182.49|18102.49|18184.38|18104.38|18182.24|18102.24|9
1722236280000|2024-07-29 06:58:00|18182.4|18102.4|18180.14|18100.14|18182.43|18102.43|18180.14|18100.14|9
1722236290000|2024-07-29 06:58:10|18179.65|18099.65|18178.01|18098.01|18179.65|18099.65|18177.98|18097.98|9
1722236300000|2024-07-29 06:58:20|18177.96|18097.96|18177.85|18097.85|18178|18098|18177.75|18097.75|9
1722236310000|2024-07-29 06:58:30|18177.52|18097.52|18175.93|18095.93|18177.52|18097.52|18175.88|18095.88|10
1722236320000|2024-07-29 06:58:40|18175.92|18095.92|18174.74|18094.74|18175.93|18095.93|18174.74|18094.74|10
1722236330000|2024-07-29 06:58:50|18174.62|18094.62|18174.34|18094.34|18174.62|18094.62|18174.25|18094.25|10
1722236340000|2024-07-29 06:59:00|18174.29|18094.29|18174.39|18094.39|18174.39|18094.39|18174|18094|8
1722236350000|2024-07-29 06:59:10|18174.36|18094.36|18173.03|18093.03|18174.36|18094.36|18172.96|18092.96|10
1722236360000|2024-07-29 06:59:20|18172.61|18092.61|18171.98|18091.98|18172.61|18092.61|18171.98|18091.98|9
1722236370000|2024-07-29 06:59:30|18172.59|18092.59|18171.3|18091.3|18172.7|18092.7|18171.3|18091.3|10
1722236380000|2024-07-29 06:59:40|18171.23|18091.23|18171.5|18091.5|18171.57|18091.57|18171.11|18091.11|10
1722236390000|2024-07-29 06:59:50|18171.51|18091.51|18170.96|18090.96|18171.51|18091.51|18170.96|18090.96|9
1722236400000|2024-07-29 07:00:00|18170.86|18090.86|18169.32|18089.32|18171.03|18091.03|18169.27|18089.27|10
1722236410000|2024-07-29 07:00:10|18169.48|18089.48|18170.79|18090.79|18170.8|18090.8|18169.48|18089.48|10
1722236420000|2024-07-29 07:00:20|18170.78|18090.78|18171.42|18091.42|18171.53|18091.53|18170.78|18090.78|8
1722236430000|2024-07-29 07:00:30|18171.59|18091.59|18171.69|18091.69|18171.69|18091.69|18171.19|18091.19|10
1722236440000|2024-07-29 07:00:40|18171.7|18091.7|18170.9|18090.9|18171.73|18091.73|18170.38|18090.38|10
1722236450000|2024-07-29 07:00:50|18170.83|18090.83|18168.49|18088.49|18170.83|18090.83|18168.49|18088.49|10
1722236460000|2024-07-29 07:01:00|18168.1|18088.1|18168.79|18088.79|18168.79|18088.79|18167.79|18087.79|10
1722236470000|2024-07-29 07:01:10|18169.91|18089.91|18171.17|18091.17|18171.17|18091.17|18169.91|18089.91|10
1722236480000|2024-07-29 07:01:20|18171.11|18091.11|18171.24|18091.24|18171.39|18091.39|18170.95|18090.95|10
1722236490000|2024-07-29 07:01:30|18171.14|18091.14|18171.26|18091.26|18171.46|18091.46|18171.07|18091.07|10
1722236500000|2024-07-29 07:01:40|18171.15|18091.15|18169.73|18089.73|18171.25|18091.25|18169.45|18089.45|9
1722236510000|2024-07-29 07:01:50|18169.4|18089.4|18166.55|18086.55|18169.4|18089.4|18166.55|18086.55|9
1722236520000|2024-07-29 07:02:00|18166.41|18086.41|18170.89|18090.89|18171.06|18091.06|18166.34|18086.34|10
1722236530000|2024-07-29 07:02:10|18170.88|18090.88|18171.7|18091.7|18171.7|18091.7|18170.88|18090.88|9
1722236540000|2024-07-29 07:02:20|18171.99|18091.99|18172.35|18092.35|18172.54|18092.54|18171.7|18091.7|10
1722236550000|2024-07-29 07:02:30|18172.38|18092.38|18174.77|18094.77|18174.77|18094.77|18172.25|18092.25|10
1722236560000|2024-07-29 07:02:40|18175|18095|18175.98|18095.98|18176.33|18096.33|18175|18095|10
1722236570000|2024-07-29 07:02:50|18175.97|18095.97|18177.33|18097.33|18177.47|18097.47|18175.97|18095.97|7
1722236580000|2024-07-29 07:03:00|18177.45|18097.45|18178.35|18098.35|18178.51|18098.51|18176.64|18096.64|8
1722236590000|2024-07-29 07:03:10|18178.33|18098.33|18177.8|18097.8|18178.33|18098.33|18177.74|18097.74|10
1722236600000|2024-07-29 07:03:20|18177.75|18097.75|18176.53|18096.53|18177.75|18097.75|18176.53|18096.53|7
1722236610000|2024-07-29 07:03:30|18176.51|18096.51|18175.79|18095.79|18177.04|18097.04|18175.79|18095.79|9
1722236620000|2024-07-29 07:03:40|18175.47|18095.47|18176.09|18096.09|18176.09|18096.09|18174.9|18094.9|9
1722236630000|2024-07-29 07:03:50|18174.84|18094.84|18176.85|18096.85|18176.85|18096.85|18174.84|18094.84|10
1722236640000|2024-07-29 07:04:00|18176.99|18096.99|18178.79|18098.79|18179.14|18099.14|18176.99|18096.99|10
1722236650000|2024-07-29 07:04:10|18178.77|18098.77|18182.59|18102.59|18182.59|18102.59|18178.77|18098.77|10
1722236660000|2024-07-29 07:04:20|18182.49|18102.49|18182.03|18102.03|18182.49|18102.49|18181.45|18101.45|10
1722236670000|2024-07-29 07:04:30|18182.06|18102.06|18181.47|18101.47|18182.06|18102.06|18181.02|18101.02|10
1722236680000|2024-07-29 07:04:40|18181.11|18101.11|18178.8|18098.8|18181.11|18101.11|18178.8|18098.8|10
1722236690000|2024-07-29 07:04:50|18178.59|18098.59|18177.31|18097.31|18178.65|18098.65|18177.26|18097.26|10
1722236700000|2024-07-29 07:05:00|18177.34|18097.34|18177.89|18097.89|18177.89|18097.89|18177.14|18097.14|10
1722236710000|2024-07-29 07:05:10|18178.24|18098.24|18177.23|18097.23|18179.05|18099.05|18176.97|18096.97|10
1722236720000|2024-07-29 07:05:20|18177.3|18097.3|18177.79|18097.79|18177.81|18097.81|18177.27|18097.27|9
1722236730000|2024-07-29 07:05:30|18178.03|18098.03|18180.07|18100.07|18180.07|18100.07|18178.03|18098.03|9
1722236740000|2024-07-29 07:05:40|18180.76|18100.76|18181.08|18101.08|18181.58|18101.58|18180.76|18100.76|10
1722236750000|2024-07-29 07:05:50|18181.05|18101.05|18180.81|18100.81|18181.16|18101.16|18180.23|18100.23|10
1722236760000|2024-07-29 07:06:00|18180.85|18100.85|18180.44|18100.44|18180.85|18100.85|18180.44|18100.44|10
1722236770000|2024-07-29 07:06:10|18179.93|18099.93|18177.01|18097.01|18179.93|18099.93|18177.01|18097.01|10
1722236780000|2024-07-29 07:06:20|18176.61|18096.61|18175.03|18095.03|18176.61|18096.61|18174.21|18094.21|10
1722236790000|2024-07-29 07:06:30|18174.01|18094.01|18172.78|18092.78|18174.06|18094.06|18172.78|18092.78|10
1722236800000|2024-07-29 07:06:40|18172.42|18092.42|18171.93|18091.93|18172.95|18092.95|18171.39|18091.39|10
1722236810000|2024-07-29 07:06:50|18171.9|18091.9|18171.37|18091.37|18172.03|18092.03|18171.37|18091.37|10
1722236820000|2024-07-29 07:07:00|18171.4|18091.4|18172.63|18092.63|18172.63|18092.63|18171.27|18091.27|9
1722236830000|2024-07-29 07:07:10|18172.58|18092.58|18174.16|18094.16|18174.16|18094.16|18172.58|18092.58|8
1722236840000|2024-07-29 07:07:20|18174.28|18094.28|18174.51|18094.51|18174.56|18094.56|18174.08|18094.08|10
1722236850000|2024-07-29 07:07:30|18175.2|18095.2|18177.06|18097.06|18177.06|18097.06|18175.2|18095.2|10
1722236860000|2024-07-29 07:07:40|18177.03|18097.03|18176.15|18096.15|18177.13|18097.13|18176.1|18096.1|10
1722236870000|2024-07-29 07:07:50|18176.13|18096.13|18175.92|18095.92|18176.15|18096.15|18175.92|18095.92|10
1722236880000|2024-07-29 07:08:00|18175.89|18095.89|18175.51|18095.51|18175.89|18095.89|18175.31|18095.31|10
1722236890000|2024-07-29 07:08:10|18175.47|18095.47|18174.71|18094.71|18175.86|18095.86|18174.71|18094.71|10
1722236900000|2024-07-29 07:08:20|18174.56|18094.56|18173.06|18093.06|18174.56|18094.56|18173|18093|8
1722236910000|2024-07-29 07:08:30|18173.08|18093.08|18171.71|18091.71|18173.08|18093.08|18171.4|18091.4|10
1722236920000|2024-07-29 07:08:40|18171.73|18091.73|18171.45|18091.45|18171.88|18091.88|18171.45|18091.45|8
1722236930000|2024-07-29 07:08:50|18171.36|18091.36|18171.5|18091.5|18171.5|18091.5|18171.31|18091.31|9
1722236940000|2024-07-29 07:09:00|18171.44|18091.44|18171.13|18091.13|18171.49|18091.49|18171.13|18091.13|9
1722236950000|2024-07-29 07:09:10|18171.1|18091.1|18170.33|18090.33|18171.1|18091.1|18170.33|18090.33|10
1722236960000|2024-07-29 07:09:20|18170.41|18090.41|18170.66|18090.66|18171.19|18091.19|18170.41|18090.41|9
1722236970000|2024-07-29 07:09:30|18170.75|18090.75|18171.06|18091.06|18171.12|18091.12|18170.75|18090.75|8
1722236980000|2024-07-29 07:09:40|18170.94|18090.94|18169.16|18089.16|18170.94|18090.94|18169.16|18089.16|9
1722236990000|2024-07-29 07:09:50|18169.15|18089.15|18169.37|18089.37|18169.94|18089.94|18168.81|18088.81|10
1722237000000|2024-07-29 07:10:00|18169.41|18089.41|18168.85|18088.85|18169.41|18089.41|18168.49|18088.49|10
1722237010000|2024-07-29 07:10:10|18169.18|18089.18|18167.15|18087.15|18169.18|18089.18|18167.15|18087.15|10
1722237020000|2024-07-29 07:10:20|18165.78|18085.78|18163.57|18083.57|18165.78|18085.78|18163.57|18083.57|9
1722237030000|2024-07-29 07:10:30|18163.41|18083.41|18163.13|18083.13|18163.77|18083.77|18163.01|18083.01|10
1722237040000|2024-07-29 07:10:40|18163.08|18083.08|18162.81|18082.81|18163.51|18083.51|18162.81|18082.81|9
1722237050000|2024-07-29 07:10:50|18162.72|18082.72|18161.69|18081.69|18162.72|18082.72|18161.69|18081.69|9
1722237060000|2024-07-29 07:11:00|18161.61|18081.61|18161.96|18081.96|18162.05|18082.05|18161.61|18081.61|10
1722237070000|2024-07-29 07:11:10|18161.85|18081.85|18161.58|18081.58|18161.86|18081.86|18161.58|18081.58|8
1722237080000|2024-07-29 07:11:20|18161.04|18081.04|18159.66|18079.66|18161.04|18081.04|18159.66|18079.66|10
1722237090000|2024-07-29 07:11:30|18159.94|18079.94|18159.06|18079.06|18159.94|18079.94|18158.49|18078.49|10
1722237100000|2024-07-29 07:11:40|18159.14|18079.14|18161.32|18081.32|18161.54|18081.54|18159.14|18079.14|10
1722237110000|2024-07-29 07:11:50|18161.11|18081.11|18161.17|18081.17|18161.54|18081.54|18161.04|18081.04|10
1722237120000|2024-07-29 07:12:00|18160.71|18080.71|18161.01|18081.01|18161.74|18081.74|18160.58|18080.58|8
1722237130000|2024-07-29 07:12:10|18160.94|18080.94|18161.53|18081.53|18161.57|18081.57|18160.94|18080.94|10
1722237140000|2024-07-29 07:12:20|18161.4|18081.4|18161.78|18081.78|18161.98|18081.98|18161.18|18081.18|10
1722237150000|2024-07-29 07:12:30|18161.76|18081.76|18161.58|18081.58|18161.81|18081.81|18161.51|18081.51|10
1722237160000|2024-07-29 07:12:40|18161.54|18081.54|18162.43|18082.43|18162.45|18082.45|18161.54|18081.54|10
1722237170000|2024-07-29 07:12:50|18162.52|18082.52|18163.79|18083.79|18163.79|18083.79|18162.52|18082.52|10
1722237180000|2024-07-29 07:13:00|18163.82|18083.82|18164.52|18084.52|18164.52|18084.52|18163.74|18083.74|9
1722237190000|2024-07-29 07:13:10|18164.4|18084.4|18164.52|18084.52|18164.52|18084.52|18164.25|18084.25|9
1722237200000|2024-07-29 07:13:20|18164.57|18084.57|18163.68|18083.68|18164.57|18084.57|18163.5|18083.5|10
1722237210000|2024-07-29 07:13:30|18163.01|18083.01|18162.94|18082.94|18163.2|18083.2|18161.8|18081.8|10
1722237220000|2024-07-29 07:13:40|18162.75|18082.75|18161.9|18081.9|18162.75|18082.75|18161.73|18081.73|10
1722237230000|2024-07-29 07:13:50|18161.7|18081.7|18161.17|18081.17|18161.7|18081.7|18161.17|18081.17|10
1722237240000|2024-07-29 07:14:00|18161.04|18081.04|18160.02|18080.02|18161.04|18081.04|18160.02|18080.02|10
1722237250000|2024-07-29 07:14:10|18160.07|18080.07|18158.28|18078.28|18160.07|18080.07|18158.28|18078.28|10
1722237260000|2024-07-29 07:14:20|18158.17|18078.17|18156.61|18076.61|18158.17|18078.17|18156.61|18076.61|10
1722237270000|2024-07-29 07:14:30|18156.75|18076.75|18156.95|18076.95|18157.13|18077.13|18156.42|18076.42|10
1722237280000|2024-07-29 07:14:40|18156.94|18076.94|18157.56|18077.56|18157.56|18077.56|18156.84|18076.84|9
1722237290000|2024-07-29 07:14:50|18157.71|18077.71|18158.13|18078.13|18158.13|18078.13|18157.32|18077.32|9
1722237300000|2024-07-29 07:15:00|18158.46|18078.46|18154.67|18074.67|18158.64|18078.64|18154.67|18074.67|10
1722237310000|2024-07-29 07:15:10|18153.27|18073.27|18154.49|18074.49|18155.01|18075.01|18152.73|18072.73|10
1722237320000|2024-07-29 07:15:20|18154.28|18074.28|18153.72|18073.72|18154.28|18074.28|18153.71|18073.71|8
1722237330000|2024-07-29 07:15:30|18153.61|18073.61|18151.53|18071.53|18153.81|18073.81|18151.53|18071.53|10
1722237340000|2024-07-29 07:15:40|18150.5|18070.5|18148.73|18068.73|18150.5|18070.5|18148.73|18068.73|10
1722237350000|2024-07-29 07:15:50|18148.72|18068.72|18148.37|18068.37|18148.94|18068.94|18148.36|18068.36|7
1722237360000|2024-07-29 07:16:00|18148.35|18068.35|18149.76|18069.76|18149.76|18069.76|18148.35|18068.35|10
1722237370000|2024-07-29 07:16:10|18149.91|18069.91|18150.95|18070.95|18150.95|18070.95|18149.91|18069.91|10
1722237380000|2024-07-29 07:16:20|18150.96|18070.96|18149.65|18069.65|18151.02|18071.02|18149.65|18069.65|10
1722237390000|2024-07-29 07:16:30|18149.55|18069.55|18149.5|18069.5|18149.76|18069.76|18149.35|18069.35|10
1722237400000|2024-07-29 07:16:40|18149.48|18069.48|18149.18|18069.18|18149.54|18069.54|18148.95|18068.95|10
1722237410000|2024-07-29 07:16:50|18149.32|18069.32|18149.52|18069.52|18149.64|18069.64|18149.27|18069.27|10
1722237420000|2024-07-29 07:17:00|18149.49|18069.49|18150.39|18070.39|18150.39|18070.39|18149.43|18069.43|10
1722237430000|2024-07-29 07:17:10|18150.72|18070.72|18151.16|18071.16|18151.18|18071.18|18149.84|18069.84|10
1722237440000|2024-07-29 07:17:20|18151.27|18071.27|18152.15|18072.15|18152.42|18072.42|18151.27|18071.27|10
1722237450000|2024-07-29 07:17:30|18152.02|18072.02|18151.42|18071.42|18152.05|18072.05|18151.42|18071.42|10
1722237460000|2024-07-29 07:17:40|18151.74|18071.74|18153.43|18073.43|18153.63|18073.63|18151.74|18071.74|10
1722237470000|2024-07-29 07:17:50|18153.48|18073.48|18153.93|18073.93|18154.01|18074.01|18153.46|18073.46|9
1722237480000|2024-07-29 07:18:00|18153.89|18073.89|18152.46|18072.46|18153.89|18073.89|18152.42|18072.42|10
1722237490000|2024-07-29 07:18:10|18152.49|18072.49|18150.83|18070.83|18152.49|18072.49|18150.83|18070.83|10
1722237500000|2024-07-29 07:18:20|18150.81|18070.81|18150.67|18070.67|18150.99|18070.99|18150.5|18070.5|10
1722237510000|2024-07-29 07:18:30|18150.63|18070.63|18152.85|18072.85|18153.13|18073.13|18150.63|18070.63|10
1722237520000|2024-07-29 07:18:40|18152.94|18072.94|18150.71|18070.71|18153.03|18073.03|18150.71|18070.71|10
1722237530000|2024-07-29 07:18:50|18150.41|18070.41|18152.3|18072.3|18152.3|18072.3|18150.41|18070.41|9
1722237540000|2024-07-29 07:19:00|18152.57|18072.57|18150.75|18070.75|18152.69|18072.69|18150.75|18070.75|10
1722237550000|2024-07-29 07:19:10|18150.69|18070.69|18150.33|18070.33|18150.79|18070.79|18150.28|18070.28|10
1722237560000|2024-07-29 07:19:20|18150.35|18070.35|18150.7|18070.7|18150.7|18070.7|18150.18|18070.18|10
1722237570000|2024-07-29 07:19:30|18150.69|18070.69|18149.15|18069.15|18150.8|18070.8|18148.88|18068.88|10
1722237580000|2024-07-29 07:19:40|18149.33|18069.33|18149.39|18069.39|18150.44|18070.44|18149.28|18069.28|10
1722237590000|2024-07-29 07:19:50|18150.58|18070.58|18151.92|18071.92|18151.92|18071.92|18150.38|18070.38|10
1722237600000|2024-07-29 07:20:00|18152.26|18072.26|18154.51|18074.51|18154.51|18074.51|18152.26|18072.26|10
1722237610000|2024-07-29 07:20:10|18155.09|18075.09|18143.61|18063.61|18155.09|18075.09|18143.61|18063.61|10
1722237620000|2024-07-29 07:20:20|18141.06|18061.06|18132.56|18052.56|18141.06|18061.06|18131.45|18051.45|10
1722237630000|2024-07-29 07:20:30|18131.3|18051.3|18133.83|18053.83|18135.15|18055.15|18131.3|18051.3|10
1722237640000|2024-07-29 07:20:40|18133.38|18053.38|18133.79|18053.79|18133.79|18053.79|18132.72|18052.72|10
1722237650000|2024-07-29 07:20:50|18134.23|18054.23|18137.16|18057.16|18137.16|18057.16|18134.23|18054.23|10
1722237660000|2024-07-29 07:21:00|18137.22|18057.22|18137.37|18057.37|18137.45|18057.45|18136.99|18056.99|10
1722237670000|2024-07-29 07:21:10|18137.36|18057.36|18136.48|18056.48|18137.85|18057.85|18136.45|18056.45|10
1722237680000|2024-07-29 07:21:20|18136.43|18056.43|18134.54|18054.54|18136.43|18056.43|18134.52|18054.52|9
1722237690000|2024-07-29 07:21:30|18134.5|18054.5|18134.28|18054.28|18134.64|18054.64|18134.1|18054.1|8
1722237700000|2024-07-29 07:21:40|18134.14|18054.14|18130.51|18050.51|18134.14|18054.14|18130.51|18050.51|10
1722237710000|2024-07-29 07:21:50|18130.36|18050.36|18130.09|18050.09|18130.51|18050.51|18129.93|18049.93|10
1722237720000|2024-07-29 07:22:00|18129.87|18049.87|18128.56|18048.56|18129.97|18049.97|18128.56|18048.56|9
1722237730000|2024-07-29 07:22:10|18128.4|18048.4|18129.1|18049.1|18129.27|18049.27|18128.4|18048.4|10
1722237740000|2024-07-29 07:22:20|18129.17|18049.17|18129.95|18049.95|18130.21|18050.21|18129.17|18049.17|10
1722237750000|2024-07-29 07:22:30|18129.91|18049.91|18129.51|18049.51|18130.26|18050.26|18129.17|18049.17|10
1722237760000|2024-07-29 07:22:40|18129.66|18049.66|18132.52|18052.52|18132.52|18052.52|18129.66|18049.66|10
1722237770000|2024-07-29 07:22:50|18132.79|18052.79|18135.51|18055.51|18135.51|18055.51|18132.67|18052.67|10
1722237780000|2024-07-29 07:23:00|18135.58|18055.58|18135.53|18055.53|18135.82|18055.82|18135.23|18055.23|10
1722237790000|2024-07-29 07:23:10|18135.7|18055.7|18135.69|18055.69|18135.9|18055.9|18135.44|18055.44|9
1722237800000|2024-07-29 07:23:20|18135.73|18055.73|18136.56|18056.56|18136.87|18056.87|18135.73|18055.73|9
1722237810000|2024-07-29 07:23:30|18136.62|18056.62|18137.38|18057.38|18137.38|18057.38|18136.59|18056.59|10
1722237820000|2024-07-29 07:23:40|18137.13|18057.13|18136.63|18056.63|18137.28|18057.28|18136.63|18056.63|9
1722237830000|2024-07-29 07:23:50|18136.68|18056.68|18136.74|18056.74|18137.13|18057.13|18136.64|18056.64|10
1722237840000|2024-07-29 07:24:00|18136.75|18056.75|18136.09|18056.09|18136.81|18056.81|18135.93|18055.93|9
1722237850000|2024-07-29 07:24:10|18136.13|18056.13|18136.18|18056.18|18136.77|18056.77|18135.44|18055.44|10
1722237860000|2024-07-29 07:24:20|18136.36|18056.36|18136.83|18056.83|18136.85|18056.85|18135.95|18055.95|10
1722237870000|2024-07-29 07:24:30|18136.55|18056.55|18136.66|18056.66|18136.76|18056.76|18136.37|18056.37|9
1722237880000|2024-07-29 07:24:40|18136.5|18056.5|18137.22|18057.22|18137.22|18057.22|18136.41|18056.41|10
1722237890000|2024-07-29 07:24:50|18137.38|18057.38|18137.22|18057.22|18137.38|18057.38|18136.89|18056.89|10
1722237900000|2024-07-29 07:25:00|18137.6|18057.6|18138.18|18058.18|18138.2|18058.2|18137.26|18057.26|9
1722237910000|2024-07-29 07:25:10|18138.22|18058.22|18140.6|18060.6|18140.89|18060.89|18138.22|18058.22|10
1722237920000|2024-07-29 07:25:20|18140.9|18060.9|18141.93|18061.93|18141.93|18061.93|18140.87|18060.87|10
1722237930000|2024-07-29 07:25:30|18141.91|18061.91|18141.68|18061.68|18142.61|18062.61|18141.68|18061.68|10
1722237940000|2024-07-29 07:25:40|18141.7|18061.7|18142.77|18062.77|18142.77|18062.77|18141.64|18061.64|9
1722237950000|2024-07-29 07:25:50|18142.8|18062.8|18143.03|18063.03|18143.06|18063.06|18142.76|18062.76|10
1722237960000|2024-07-29 07:26:00|18143.26|18063.26|18146.93|18066.93|18146.93|18066.93|18143.26|18063.26|10
1722237970000|2024-07-29 07:26:10|18146.96|18066.96|18147.74|18067.74|18147.79|18067.79|18146.96|18066.96|8
1722237980000|2024-07-29 07:26:20|18147.76|18067.76|18148.31|18068.31|18148.94|18068.94|18147.68|18067.68|10
1722237990000|2024-07-29 07:26:30|18148.46|18068.46|18147.95|18067.95|18148.47|18068.47|18147.95|18067.95|9
1722238000000|2024-07-29 07:26:40|18147.86|18067.86|18147.59|18067.59|18147.86|18067.86|18147.45|18067.45|9
1722238010000|2024-07-29 07:26:50|18147.67|18067.67|18145.01|18065.01|18147.67|18067.67|18144.96|18064.96|10
1722238020000|2024-07-29 07:27:00|18145.11|18065.11|18136.47|18056.47|18145.11|18065.11|18136.47|18056.47|10
1722238030000|2024-07-29 07:27:10|18134.3|18054.3|18127.54|18047.54|18134.3|18054.3|18124.6|18044.6|10
1722238040000|2024-07-29 07:27:20|18127|18047|18130.25|18050.25|18131.84|18051.84|18127|18047|10
1722238050000|2024-07-29 07:27:30|18130.22|18050.22|18129.47|18049.47|18130.22|18050.22|18129.38|18049.38|10
1722238060000|2024-07-29 07:27:40|18129.57|18049.57|18134.25|18054.25|18134.25|18054.25|18128.46|18048.46|10
1722238070000|2024-07-29 07:27:50|18134.11|18054.11|18133.2|18053.2|18134.73|18054.73|18132.93|18052.93|10
1722238080000|2024-07-29 07:28:00|18133.29|18053.29|18134.57|18054.57|18134.57|18054.57|18133.29|18053.29|10
1722238090000|2024-07-29 07:28:10|18134.56|18054.56|18135.59|18055.59|18135.59|18055.59|18134.54|18054.54|10
1722238100000|2024-07-29 07:28:20|18135.67|18055.67|18137.74|18057.74|18137.74|18057.74|18135.67|18055.67|10
1722238110000|2024-07-29 07:28:30|18137.88|18057.88|18139.9|18059.9|18139.9|18059.9|18137.88|18057.88|10
1722238120000|2024-07-29 07:28:40|18140.04|18060.04|18140.21|18060.21|18140.29|18060.29|18139.93|18059.93|10
1722238130000|2024-07-29 07:28:50|18140.2|18060.2|18141.27|18061.27|18141.27|18061.27|18140.2|18060.2|10
1722238140000|2024-07-29 07:29:00|18141.77|18061.77|18142.8|18062.8|18142.83|18062.83|18141.77|18061.77|10
1722238150000|2024-07-29 07:29:10|18142.82|18062.82|18143.26|18063.26|18143.26|18063.26|18142.73|18062.73|9
1722238160000|2024-07-29 07:29:20|18143.37|18063.37|18143.87|18063.87|18143.87|18063.87|18142.99|18062.99|9
1722238170000|2024-07-29 07:29:30|18143.83|18063.83|18147.39|18067.39|18147.44|18067.44|18143.81|18063.81|9
1722238180000|2024-07-29 07:29:40|18147.36|18067.36|18149.58|18069.58|18149.58|18069.58|18147.36|18067.36|7
1722238190000|2024-07-29 07:29:50|18148.97|18068.97|18149.27|18069.27|18149.27|18069.27|18148.68|18068.68|10
1722238200000|2024-07-29 07:30:00|18149.34|18069.34|18151.71|18071.71|18152.12|18072.12|18149.26|18069.26|10
1722238210000|2024-07-29 07:30:10|18153.71|18073.71|18153.22|18073.22|18153.71|18073.71|18152.91|18072.91|10
1722238220000|2024-07-29 07:30:20|18153.21|18073.21|18153.85|18073.85|18154.94|18074.94|18152.97|18072.97|9
1722238230000|2024-07-29 07:30:30|18154.58|18074.58|18155.87|18075.87|18155.87|18075.87|18154.58|18074.58|9
1722238240000|2024-07-29 07:30:40|18155.17|18075.17|18156.13|18076.13|18156.26|18076.26|18154.62|18074.62|10
1722238250000|2024-07-29 07:30:50|18156.23|18076.23|18155.08|18075.08|18156.26|18076.26|18155.08|18075.08|10
1722238260000|2024-07-29 07:31:00|18154.7|18074.7|18153.2|18073.2|18154.7|18074.7|18151.92|18071.92|10
1722238270000|2024-07-29 07:31:10|18153.27|18073.27|18152.51|18072.51|18153.31|18073.31|18152.13|18072.13|10
1722238280000|2024-07-29 07:31:20|18152.35|18072.35|18152.97|18072.97|18152.97|18072.97|18152.32|18072.32|10
1722238290000|2024-07-29 07:31:30|18153.04|18073.04|18151.23|18071.23|18153.05|18073.05|18150.69|18070.69|9
1722238300000|2024-07-29 07:31:40|18151.32|18071.32|18149.66|18069.66|18151.67|18071.67|18149.66|18069.66|9
1722238310000|2024-07-29 07:31:50|18149.61|18069.61|18149.59|18069.59|18149.62|18069.62|18149.54|18069.54|10
1722238320000|2024-07-29 07:32:00|18149.57|18069.57|18149.77|18069.77|18149.77|18069.77|18148.62|18068.62|9
1722238330000|2024-07-29 07:32:10|18150.35|18070.35|18151.18|18071.18|18151.18|18071.18|18150.35|18070.35|9
1722238340000|2024-07-29 07:32:20|18150.99|18070.99|18151.67|18071.67|18151.89|18071.89|18150.99|18070.99|10
1722238350000|2024-07-29 07:32:30|18151.86|18071.86|18151.02|18071.02|18151.86|18071.86|18150.8|18070.8|10
1722238360000|2024-07-29 07:32:40|18151.05|18071.05|18142.6|18062.6|18151.05|18071.05|18142.58|18062.58|10
1722238370000|2024-07-29 07:32:50|18142.61|18062.61|18142.68|18062.68|18143.17|18063.17|18142.23|18062.23|10
1722238380000|2024-07-29 07:33:00|18142.23|18062.23|18143.31|18063.31|18143.43|18063.43|18142.06|18062.06|9
1722238390000|2024-07-29 07:33:10|18143.85|18063.85|18145.42|18065.42|18145.42|18065.42|18143.85|18063.85|10
1722238400000|2024-07-29 07:33:20|18145.53|18065.53|18146.77|18066.77|18146.79|18066.79|18145.37|18065.37|10
1722238410000|2024-07-29 07:33:30|18146.63|18066.63|18147.44|18067.44|18147.44|18067.44|18146.39|18066.39|10
1722238420000|2024-07-29 07:33:40|18147.46|18067.46|18146.79|18066.79|18147.47|18067.47|18146.76|18066.76|10
1722238430000|2024-07-29 07:33:50|18146.62|18066.62|18146.66|18066.66|18146.88|18066.88|18146.6|18066.6|9
1722238440000|2024-07-29 07:34:00|18146.63|18066.63|18144.79|18064.79|18146.68|18066.68|18144.79|18064.79|9
1722238450000|2024-07-29 07:34:10|18144.66|18064.66|18144.18|18064.18|18144.76|18064.76|18144.17|18064.17|9
1722238460000|2024-07-29 07:34:20|18144.08|18064.08|18141.02|18061.02|18144.08|18064.08|18141|18061|10
1722238470000|2024-07-29 07:34:30|18141.04|18061.04|18143.04|18063.04|18143.04|18063.04|18141.04|18061.04|10
1722238480000|2024-07-29 07:34:40|18143.18|18063.18|18143.51|18063.51|18143.51|18063.51|18143.18|18063.18|7
1722238490000|2024-07-29 07:34:50|18143.83|18063.83|18144.61|18064.61|18144.61|18064.61|18143.81|18063.81|10
1722238500000|2024-07-29 07:35:00|18144.8|18064.8|18146.79|18066.79|18146.87|18066.87|18144.73|18064.73|10
1722238510000|2024-07-29 07:35:10|18146.78|18066.78|18146.72|18066.72|18146.78|18066.78|18146.03|18066.03|10
1722238520000|2024-07-29 07:35:20|18146.57|18066.57|18145.25|18065.25|18146.57|18066.57|18145.16|18065.16|10
1722238530000|2024-07-29 07:35:30|18145.34|18065.34|18146.71|18066.71|18146.71|18066.71|18145.34|18065.34|10
1722238540000|2024-07-29 07:35:40|18146.36|18066.36|18146.61|18066.61|18147.04|18067.04|18146.36|18066.36|10
1722238550000|2024-07-29 07:35:50|18146.25|18066.25|18146.6|18066.6|18146.64|18066.64|18146.08|18066.08|9
1722238560000|2024-07-29 07:36:00|18146.86|18066.86|18147.93|18067.93|18148.09|18068.09|18146.86|18066.86|10
1722238570000|2024-07-29 07:36:10|18147.29|18067.29|18151.05|18071.05|18151.05|18071.05|18147.01|18067.01|10
1722238580000|2024-07-29 07:36:20|18151.33|18071.33|18154.11|18074.11|18154.11|18074.11|18151.33|18071.33|10
1722238590000|2024-07-29 07:36:30|18154.2|18074.2|18154.13|18074.13|18154.55|18074.55|18154.06|18074.06|10
1722238600000|2024-07-29 07:36:40|18154.34|18074.34|18154.78|18074.78|18154.78|18074.78|18154.24|18074.24|8
1722238610000|2024-07-29 07:36:50|18154.65|18074.65|18154.1|18074.1|18154.65|18074.65|18154.1|18074.1|10
1722238620000|2024-07-29 07:37:00|18154.18|18074.18|18152.54|18072.54|18154.5|18074.5|18152.46|18072.46|10
1722238630000|2024-07-29 07:37:10|18152.49|18072.49|18152.56|18072.56|18152.68|18072.68|18152.41|18072.41|10
1722238640000|2024-07-29 07:37:20|18152.65|18072.65|18153.24|18073.24|18153.24|18073.24|18152.35|18072.35|10
1722238650000|2024-07-29 07:37:30|18153.29|18073.29|18152.66|18072.66|18153.29|18073.29|18152.51|18072.51|9
1722238660000|2024-07-29 07:37:40|18152.41|18072.41|18148.32|18068.32|18152.41|18072.41|18148.32|18068.32|10
1722238670000|2024-07-29 07:37:50|18147.94|18067.94|18148.67|18068.67|18148.67|18068.67|18147.89|18067.89|9
1722238680000|2024-07-29 07:38:00|18148.73|18068.73|18148.55|18068.55|18148.74|18068.74|18148.46|18068.46|10
1722238690000|2024-07-29 07:38:10|18148.58|18068.58|18148.31|18068.31|18148.61|18068.61|18147.93|18067.93|10
1722238700000|2024-07-29 07:38:20|18148.14|18068.14|18144.52|18064.52|18148.14|18068.14|18143.88|18063.88|10
1722238710000|2024-07-29 07:38:30|18144.53|18064.53|18143.26|18063.26|18144.55|18064.55|18143.26|18063.26|10
1722238720000|2024-07-29 07:38:40|18143|18063|18143.03|18063.03|18143.03|18063.03|18142.65|18062.65|10
1722238730000|2024-07-29 07:38:50|18142.9|18062.9|18143.2|18063.2|18143.2|18063.2|18142.63|18062.63|9
1722238740000|2024-07-29 07:39:00|18143.03|18063.03|18144.59|18064.59|18144.66|18064.66|18143.03|18063.03|10
1722238750000|2024-07-29 07:39:10|18144.34|18064.34|18143.99|18063.99|18144.34|18064.34|18143.75|18063.75|9
1722238760000|2024-07-29 07:39:20|18143.89|18063.89|18145.03|18065.03|18145.2|18065.2|18143.76|18063.76|10
1722238770000|2024-07-29 07:39:30|18145.01|18065.01|18146.73|18066.73|18146.73|18066.73|18144.78|18064.78|10
1722238780000|2024-07-29 07:39:40|18146.71|18066.71|18147.49|18067.49|18148.37|18068.37|18146.71|18066.71|10
1722238790000|2024-07-29 07:39:50|18148.38|18068.38|18149.05|18069.05|18149.07|18069.07|18148.38|18068.38|10
1722238800000|2024-07-29 07:40:00|18148.49|18068.49|18146.52|18066.52|18148.49|18068.49|18146.44|18066.44|10
1722238810000|2024-07-29 07:40:10|18146.65|18066.65|18147.84|18067.84|18147.91|18067.91|18146.25|18066.25|10
1722238820000|2024-07-29 07:40:20|18148.01|18068.01|18146.22|18066.22|18148.01|18068.01|18146.22|18066.22|10
1722238830000|2024-07-29 07:40:30|18146.28|18066.28|18146.58|18066.58|18146.58|18066.58|18144.2|18064.2|10
1722238840000|2024-07-29 07:40:40|18146.87|18066.87|18146.41|18066.41|18147.08|18067.08|18146.22|18066.22|10
1722238850000|2024-07-29 07:40:50|18146.46|18066.46|18145.53|18065.53|18146.46|18066.46|18145.53|18065.53|8
1722238860000|2024-07-29 07:41:00|18145.52|18065.52|18145.43|18065.43|18145.73|18065.73|18144.32|18064.32|10
1722238870000|2024-07-29 07:41:10|18145.57|18065.57|18145.9|18065.9|18146.14|18066.14|18145.55|18065.55|8
1722238880000|2024-07-29 07:41:20|18145.69|18065.69|18146.83|18066.83|18146.83|18066.83|18145.69|18065.69|10
1722238890000|2024-07-29 07:41:30|18146.81|18066.81|18148.36|18068.36|18148.36|18068.36|18146.81|18066.81|10
1722238900000|2024-07-29 07:41:40|18148.44|18068.44|18146.94|18066.94|18148.44|18068.44|18146.84|18066.84|10
1722238910000|2024-07-29 07:41:50|18146.84|18066.84|18146.14|18066.14|18146.84|18066.84|18146.1|18066.1|10
1722238920000|2024-07-29 07:42:00|18146.16|18066.16|18147.54|18067.54|18147.54|18067.54|18146.13|18066.13|8
1722238930000|2024-07-29 07:42:10|18147.52|18067.52|18148.31|18068.31|18148.67|18068.67|18147.49|18067.49|9
1722238940000|2024-07-29 07:42:20|18148.44|18068.44|18147.91|18067.91|18148.44|18068.44|18147.82|18067.82|10
1722238950000|2024-07-29 07:42:30|18147.93|18067.93|18147.2|18067.2|18147.95|18067.95|18147.2|18067.2|10
1722238960000|2024-07-29 07:42:40|18147.1|18067.1|18146.34|18066.34|18147.45|18067.45|18146.22|18066.22|10
1722238970000|2024-07-29 07:42:50|18146.64|18066.64|18147.24|18067.24|18147.32|18067.32|18146.64|18066.64|9
1722238980000|2024-07-29 07:43:00|18147.29|18067.29|18148.72|18068.72|18148.72|18068.72|18147.29|18067.29|9
1722238990000|2024-07-29 07:43:10|18148.74|18068.74|18149.27|18069.27|18149.29|18069.29|18148.45|18068.45|10
1722239000000|2024-07-29 07:43:20|18149.25|18069.25|18147.51|18067.51|18149.31|18069.31|18147.45|18067.45|9
1722239010000|2024-07-29 07:43:30|18147.49|18067.49|18147.68|18067.68|18147.74|18067.74|18147.49|18067.49|7
1722239020000|2024-07-29 07:43:40|18147.63|18067.63|18146.6|18066.6|18147.69|18067.69|18146.52|18066.52|10
1722239030000|2024-07-29 07:43:50|18146.47|18066.47|18148.24|18068.24|18148.24|18068.24|18146.14|18066.14|10
1722239040000|2024-07-29 07:44:00|18148.36|18068.36|18148.96|18068.96|18148.96|18068.96|18148.3|18068.3|10
1722239050000|2024-07-29 07:44:10|18149.02|18069.02|18149.38|18069.38|18149.44|18069.44|18148.77|18068.77|10
1722239060000|2024-07-29 07:44:20|18149.26|18069.26|18148.28|18068.28|18149.51|18069.51|18148.03|18068.03|10
1722239070000|2024-07-29 07:44:30|18148.36|18068.36|18151.28|18071.28|18151.28|18071.28|18148.06|18068.06|10
1722239080000|2024-07-29 07:44:40|18151.53|18071.53|18149.07|18069.07|18151.65|18071.65|18149.02|18069.02|10
1722239090000|2024-07-29 07:44:50|18148.37|18068.37|18144.73|18064.73|18148.37|18068.37|18144.73|18064.73|10
1722239100000|2024-07-29 07:45:00|18144.53|18064.53|18145.44|18065.44|18145.44|18065.44|18144.08|18064.08|8
1722239110000|2024-07-29 07:45:10|18145.31|18065.31|18144.41|18064.41|18145.5|18065.5|18144.38|18064.38|10
1722239120000|2024-07-29 07:45:20|18144.11|18064.11|18142.87|18062.87|18144.11|18064.11|18142.7|18062.7|10
1722239130000|2024-07-29 07:45:30|18142.88|18062.88|18141.62|18061.62|18142.9|18062.9|18141.62|18061.62|10
1722239140000|2024-07-29 07:45:40|18141.56|18061.56|18140.11|18060.11|18141.56|18061.56|18139.92|18059.92|9
1722239150000|2024-07-29 07:45:50|18139.84|18059.84|18140.2|18060.2|18141.32|18061.32|18139.83|18059.83|10
1722239160000|2024-07-29 07:46:00|18140.28|18060.28|18140.12|18060.12|18140.28|18060.28|18139.97|18059.97|10
1722239170000|2024-07-29 07:46:10|18140.27|18060.27|18138.32|18058.32|18140.92|18060.92|18138.24|18058.24|10
1722239180000|2024-07-29 07:46:20|18138.62|18058.62|18139.21|18059.21|18139.21|18059.21|18138.62|18058.62|10
1722239190000|2024-07-29 07:46:30|18139.13|18059.13|18139.63|18059.63|18139.63|18059.63|18138.9|18058.9|9
1722239200000|2024-07-29 07:46:40|18139.62|18059.62|18139.55|18059.55|18139.7|18059.7|18139.42|18059.42|10
1722239210000|2024-07-29 07:46:50|18139.25|18059.25|18138.58|18058.58|18139.59|18059.59|18138.45|18058.45|9
1722239220000|2024-07-29 07:47:00|18138.76|18058.76|18139.17|18059.17|18139.23|18059.23|18138.76|18058.76|9
1722239230000|2024-07-29 07:47:10|18139.11|18059.11|18140.45|18060.45|18140.45|18060.45|18139.11|18059.11|10
1722239240000|2024-07-29 07:47:20|18140.48|18060.48|18140.36|18060.36|18140.6|18060.6|18140.19|18060.19|10
1722239250000|2024-07-29 07:47:30|18140.38|18060.38|18140.03|18060.03|18140.49|18060.49|18139.78|18059.78|10
1722239260000|2024-07-29 07:47:40|18141.12|18061.12|18144.21|18064.21|18144.21|18064.21|18139.88|18059.88|10
1722239270000|2024-07-29 07:47:50|18144.09|18064.09|18144.82|18064.82|18145.26|18065.26|18144.09|18064.09|9
1722239280000|2024-07-29 07:48:00|18144.78|18064.78|18146.9|18066.9|18146.9|18066.9|18144.73|18064.73|10
1722239290000|2024-07-29 07:48:10|18146.91|18066.91|18148.05|18068.05|18148.05|18068.05|18146.91|18066.91|10
1722239300000|2024-07-29 07:48:20|18148.03|18068.03|18146.2|18066.2|18148.38|18068.38|18146.2|18066.2|10
1722239310000|2024-07-29 07:48:30|18146.32|18066.32|18145.46|18065.46|18146.81|18066.81|18145.46|18065.46|10
1722239320000|2024-07-29 07:48:40|18145.38|18065.38|18146.09|18066.09|18146.09|18066.09|18143.82|18063.82|10
1722239330000|2024-07-29 07:48:50|18146.06|18066.06|18145.06|18065.06|18146.06|18066.06|18144.79|18064.79|10
1722239340000|2024-07-29 07:49:00|18144.78|18064.78|18144.68|18064.68|18144.78|18064.78|18144.51|18064.51|10
1722239350000|2024-07-29 07:49:10|18144.7|18064.7|18144.52|18064.52|18144.83|18064.83|18144.42|18064.42|9
1722239360000|2024-07-29 07:49:20|18144.4|18064.4|18144.48|18064.48|18145.11|18065.11|18144.4|18064.4|9
1722239370000|2024-07-29 07:49:30|18144.64|18064.64|18145.75|18065.75|18145.75|18065.75|18144.64|18064.64|9
1722239380000|2024-07-29 07:49:40|18146.12|18066.12|18147.1|18067.1|18147.37|18067.37|18146.11|18066.11|10
1722239390000|2024-07-29 07:49:50|18147.03|18067.03|18146.65|18066.65|18147.04|18067.04|18146.56|18066.56|7
1722239400000|2024-07-29 07:50:00|18146.74|18066.74|18145.09|18065.09|18147.21|18067.21|18145.09|18065.09|10
1722239410000|2024-07-29 07:50:10|18144.9|18064.9|18143.09|18063.09|18144.9|18064.9|18143.09|18063.09|10
1722239420000|2024-07-29 07:50:20|18143.47|18063.47|18145.08|18065.08|18145.08|18065.08|18143.31|18063.31|10
1722239430000|2024-07-29 07:50:30|18145.54|18065.54|18145.2|18065.2|18145.54|18065.54|18144.91|18064.91|10
1722239440000|2024-07-29 07:50:40|18145.04|18065.04|18146.85|18066.85|18147.12|18067.12|18144.8|18064.8|10
1722239450000|2024-07-29 07:50:50|18146.77|18066.77|18147.86|18067.86|18147.91|18067.91|18146.76|18066.76|10
1722239460000|2024-07-29 07:51:00|18148.14|18068.14|18147.78|18067.78|18148.36|18068.36|18147.78|18067.78|10
1722239470000|2024-07-29 07:51:10|18147.75|18067.75|18148.73|18068.73|18148.73|18068.73|18147.75|18067.75|9
1722239480000|2024-07-29 07:51:20|18148.76|18068.76|18149.07|18069.07|18149.07|18069.07|18148.54|18068.54|10
1722239490000|2024-07-29 07:51:30|18149.01|18069.01|18149.49|18069.49|18149.66|18069.66|18149.01|18069.01|10
1722239500000|2024-07-29 07:51:40|18149.82|18069.82|18149.71|18069.71|18150.37|18070.37|18149.71|18069.71|10
1722239510000|2024-07-29 07:51:50|18149.68|18069.68|18147.58|18067.58|18149.88|18069.88|18147.58|18067.58|9
1722239520000|2024-07-29 07:52:00|18147.5|18067.5|18144.35|18064.35|18147.55|18067.55|18144.13|18064.13|10
1722239530000|2024-07-29 07:52:10|18144.04|18064.04|18143.89|18063.89|18144.04|18064.04|18143.48|18063.48|10
1722239540000|2024-07-29 07:52:20|18143.93|18063.93|18144.37|18064.37|18144.43|18064.43|18143.9|18063.9|10
1722239550000|2024-07-29 07:52:30|18144|18064|18145.45|18065.45|18145.45|18065.45|18143.18|18063.18|10
1722239560000|2024-07-29 07:52:40|18145.83|18065.83|18142.05|18062.05|18145.83|18065.83|18141.99|18061.99|10
1722239570000|2024-07-29 07:52:50|18142.06|18062.06|18140.39|18060.39|18142.06|18062.06|18139.89|18059.89|10
1722239580000|2024-07-29 07:53:00|18141.04|18061.04|18139.92|18059.92|18141.57|18061.57|18139.92|18059.92|10
1722239590000|2024-07-29 07:53:10|18139.61|18059.61|18139.08|18059.08|18139.61|18059.61|18138.24|18058.24|10
1722239600000|2024-07-29 07:53:20|18139.16|18059.16|18141.01|18061.01|18141.01|18061.01|18139.16|18059.16|10
1722239610000|2024-07-29 07:53:30|18141.34|18061.34|18142.15|18062.15|18142.59|18062.59|18141.34|18061.34|10
1722239620000|2024-07-29 07:53:40|18142.8|18062.8|18142.33|18062.33|18143.11|18063.11|18142.33|18062.33|10
1722239630000|2024-07-29 07:53:50|18142.57|18062.57|18143.38|18063.38|18143.79|18063.79|18142.57|18062.57|10
1722239640000|2024-07-29 07:54:00|18143.22|18063.22|18141.63|18061.63|18143.22|18063.22|18141.63|18061.63|10
1722239650000|2024-07-29 07:54:10|18141.47|18061.47|18141|18061|18141.47|18061.47|18140.76|18060.76|10
1722239660000|2024-07-29 07:54:20|18141.45|18061.45|18142.85|18062.85|18142.85|18062.85|18141.45|18061.45|10
1722239670000|2024-07-29 07:54:30|18142.91|18062.91|18142.37|18062.37|18142.95|18062.95|18142.22|18062.22|10
1722239680000|2024-07-29 07:54:40|18142.43|18062.43|18143.02|18063.02|18143.02|18063.02|18142.26|18062.26|10
1722239690000|2024-07-29 07:54:50|18142.77|18062.77|18141.39|18061.39|18143.19|18063.19|18141.39|18061.39|10
1722239700000|2024-07-29 07:55:00|18141.48|18061.48|18139.47|18059.47|18141.48|18061.48|18139.47|18059.47|10
1722239710000|2024-07-29 07:55:10|18139.52|18059.52|18138.7|18058.7|18139.89|18059.89|18138.7|18058.7|10
1722239720000|2024-07-29 07:55:20|18138.49|18058.49|18136.05|18056.05|18138.49|18058.49|18135.94|18055.94|10
1722239730000|2024-07-29 07:55:30|18136.11|18056.11|18135.9|18055.9|18136.32|18056.32|18135.85|18055.85|10
1722239740000|2024-07-29 07:55:40|18135.53|18055.53|18137.31|18057.31|18137.31|18057.31|18135.49|18055.49|10
1722239750000|2024-07-29 07:55:50|18137.29|18057.29|18136.39|18056.39|18137.29|18057.29|18136.14|18056.14|10
1722239760000|2024-07-29 07:56:00|18136.32|18056.32|18137.59|18057.59|18137.59|18057.59|18135.94|18055.94|10
1722239770000|2024-07-29 07:56:10|18137.75|18057.75|18138.05|18058.05|18138.05|18058.05|18137.69|18057.69|10
1722239780000|2024-07-29 07:56:20|18137.99|18057.99|18137.16|18057.16|18137.99|18057.99|18137|18057|9
1722239790000|2024-07-29 07:56:30|18137.4|18057.4|18138.19|18058.19|18138.24|18058.24|18137.4|18057.4|10
1722239800000|2024-07-29 07:56:40|18137.85|18057.85|18137.78|18057.78|18137.85|18057.85|18137.3|18057.3|10
1722239810000|2024-07-29 07:56:50|18137.79|18057.79|18138.53|18058.53|18138.53|18058.53|18137.79|18057.79|10
1722239820000|2024-07-29 07:57:00|18138.47|18058.47|18139.14|18059.14|18139.14|18059.14|18138.43|18058.43|9
1722239830000|2024-07-29 07:57:10|18139.31|18059.31|18139.03|18059.03|18139.76|18059.76|18139.03|18059.03|10
1722239840000|2024-07-29 07:57:20|18138.96|18058.96|18137.99|18057.99|18138.96|18058.96|18137.99|18057.99|10
1722239850000|2024-07-29 07:57:30|18137.91|18057.91|18137.98|18057.98|18138.05|18058.05|18137.87|18057.87|9
1722239860000|2024-07-29 07:57:40|18138.14|18058.14|18137.57|18057.57|18138.48|18058.48|18137.57|18057.57|10
1722239870000|2024-07-29 07:57:50|18137.16|18057.16|18138.1|18058.1|18138.1|18058.1|18136.86|18056.86|10
1722239880000|2024-07-29 07:58:00|18137.98|18057.98|18139.42|18059.42|18140.33|18060.33|18137.98|18057.98|9
1722239890000|2024-07-29 07:58:10|18139.37|18059.37|18140.1|18060.1|18140.59|18060.59|18139.37|18059.37|10
1722239900000|2024-07-29 07:58:20|18140.07|18060.07|18141.04|18061.04|18141.25|18061.25|18140.05|18060.05|10
1722239910000|2024-07-29 07:58:30|18141.28|18061.28|18140.79|18060.79|18141.53|18061.53|18140.79|18060.79|10
1722239920000|2024-07-29 07:58:40|18140.81|18060.81|18142.16|18062.16|18142.16|18062.16|18140.81|18060.81|9
1722239930000|2024-07-29 07:58:50|18142.3|18062.3|18144.65|18064.65|18144.65|18064.65|18142.3|18062.3|10
1722239940000|2024-07-29 07:59:00|18145.48|18065.48|18148.24|18068.24|18148.24|18068.24|18145.48|18065.48|10
1722239950000|2024-07-29 07:59:10|18148.45|18068.45|18148.89|18068.89|18148.89|18068.89|18148.27|18068.27|10
1722239960000|2024-07-29 07:59:20|18149.23|18069.23|18150.57|18070.57|18150.57|18070.57|18149.22|18069.22|9
1722239970000|2024-07-29 07:59:30|18150.59|18070.59|18152.12|18072.12|18152.12|18072.12|18150.5|18070.5|9
1722239980000|2024-07-29 07:59:40|18152.07|18072.07|18151.1|18071.1|18152.07|18072.07|18151.1|18071.1|10
1722239990000|2024-07-29 07:59:50|18151.04|18071.04|18150.51|18070.51|18151.17|18071.17|18150.41|18070.41|10
1722240000000|2024-07-29 08:00:00|18150.56|18070.56|18150.05|18070.05|18151.15|18071.15|18149.71|18069.71|9
1722240010000|2024-07-29 08:00:10|18150.17|18070.17|18151.36|18071.36|18151.36|18071.36|18150.17|18070.17|10
1722240020000|2024-07-29 08:00:20|18151.73|18071.73|18152.05|18072.05|18152.09|18072.09|18151.69|18071.69|10
1722240030000|2024-07-29 08:00:30|18152.07|18072.07|18153.67|18073.67|18153.67|18073.67|18152.07|18072.07|10
1722240040000|2024-07-29 08:00:40|18153.91|18073.91|18156.18|18076.18|18156.18|18076.18|18153.91|18073.91|10
1722240050000|2024-07-29 08:00:50|18156.27|18076.27|18156.3|18076.3|18156.66|18076.66|18156.27|18076.27|9
1722240060000|2024-07-29 08:01:00|18156.58|18076.58|18153.57|18073.57|18156.93|18076.93|18153.43|18073.43|10
1722240070000|2024-07-29 08:01:10|18153.94|18073.94|18152.65|18072.65|18154.56|18074.56|18152.65|18072.65|9
1722240080000|2024-07-29 08:01:20|18152.35|18072.35|18150.95|18070.95|18152.35|18072.35|18150.95|18070.95|10
1722240090000|2024-07-29 08:01:30|18151.31|18071.31|18151.05|18071.05|18151.31|18071.31|18150.33|18070.33|10
1722240100000|2024-07-29 08:01:40|18151.52|18071.52|18150.17|18070.17|18151.52|18071.52|18150|18070|10
1722240110000|2024-07-29 08:01:50|18150.12|18070.12|18150.49|18070.49|18150.54|18070.54|18149.71|18069.71|10
1722240120000|2024-07-29 08:02:00|18150.37|18070.37|18150.06|18070.06|18150.46|18070.46|18149.99|18069.99|9
1722240130000|2024-07-29 08:02:10|18150.08|18070.08|18149.1|18069.1|18150.08|18070.08|18149.02|18069.02|10
1722240140000|2024-07-29 08:02:20|18149.15|18069.15|18145.61|18065.61|18149.15|18069.15|18145.61|18065.61|10
1722240150000|2024-07-29 08:02:30|18145.67|18065.67|18146.1|18066.1|18146.1|18066.1|18145.54|18065.54|10
1722240160000|2024-07-29 08:02:40|18146.37|18066.37|18146.82|18066.82|18146.95|18066.95|18146.34|18066.34|10
1722240170000|2024-07-29 08:02:50|18146.81|18066.81|18147.05|18067.05|18147.45|18067.45|18146.75|18066.75|9
1722240180000|2024-07-29 08:03:00|18147.28|18067.28|18146.64|18066.64|18147.45|18067.45|18146.52|18066.52|9
1722240190000|2024-07-29 08:03:10|18146.66|18066.66|18149.83|18069.83|18149.83|18069.83|18146.27|18066.27|10
1722240200000|2024-07-29 08:03:20|18149.96|18069.96|18148.58|18068.58|18149.96|18069.96|18148.58|18068.58|10
1722240210000|2024-07-29 08:03:30|18149|18069|18150.03|18070.03|18150.03|18070.03|18149|18069|10
1722240220000|2024-07-29 08:03:40|18148.88|18068.88|18147.12|18067.12|18148.88|18068.88|18147.12|18067.12|10
1722240230000|2024-07-29 08:03:50|18146.51|18066.51|18146.01|18066.01|18146.8|18066.8|18146.01|18066.01|10
1722240240000|2024-07-29 08:04:00|18146.13|18066.13|18148.99|18068.99|18148.99|18068.99|18146.13|18066.13|10
1722240250000|2024-07-29 08:04:10|18148.29|18068.29|18144.35|18064.35|18148.29|18068.29|18144.35|18064.35|10
1722240260000|2024-07-29 08:04:20|18144.18|18064.18|18144.28|18064.28|18144.95|18064.95|18144.12|18064.12|9
1722240270000|2024-07-29 08:04:30|18144.55|18064.55|18139.36|18059.36|18144.74|18064.74|18139.36|18059.36|10
1722240280000|2024-07-29 08:04:40|18139.12|18059.12|18139.12|18059.12|18139.14|18059.14|18138.8|18058.8|10
1722240290000|2024-07-29 08:04:50|18139|18059|18140.34|18060.34|18140.34|18060.34|18139|18059|9
1722240300000|2024-07-29 08:05:00|18140.42|18060.42|18141.18|18061.18|18141.4|18061.4|18140.42|18060.42|10
1722240310000|2024-07-29 08:05:10|18141.17|18061.17|18141.79|18061.79|18141.79|18061.79|18141.15|18061.15|10
1722240320000|2024-07-29 08:05:20|18141.39|18061.39|18140.49|18060.49|18141.39|18061.39|18140.22|18060.22|10
1722240330000|2024-07-29 08:05:30|18140.6|18060.6|18139.27|18059.27|18140.6|18060.6|18139.27|18059.27|10
1722240340000|2024-07-29 08:05:40|18139.28|18059.28|18138.78|18058.78|18139.28|18059.28|18138.64|18058.64|9
1722240350000|2024-07-29 08:05:50|18139.17|18059.17|18139.57|18059.57|18139.57|18059.57|18138.85|18058.85|10
1722240360000|2024-07-29 08:06:00|18139.67|18059.67|18144.22|18064.22|18144.22|18064.22|18139.17|18059.17|10
1722240370000|2024-07-29 08:06:10|18144.25|18064.25|18144.26|18064.26|18144.26|18064.26|18143.47|18063.47|10
1722240380000|2024-07-29 08:06:20|18144.32|18064.32|18142.51|18062.51|18144.32|18064.32|18142.51|18062.51|10
1722240390000|2024-07-29 08:06:30|18142.52|18062.52|18140.29|18060.29|18142.55|18062.55|18140.25|18060.25|10
1722240400000|2024-07-29 08:06:40|18140.24|18060.24|18138.9|18058.9|18140.24|18060.24|18138.9|18058.9|9
1722240410000|2024-07-29 08:06:50|18139.12|18059.12|18140.87|18060.87|18140.9|18060.9|18139.11|18059.11|10
1722240420000|2024-07-29 08:07:00|18140.88|18060.88|18143.74|18063.74|18144.05|18064.05|18140.88|18060.88|10
1722240430000|2024-07-29 08:07:10|18144.48|18064.48|18145.93|18065.93|18145.93|18065.93|18144.32|18064.32|10
1722240440000|2024-07-29 08:07:20|18145.98|18065.98|18146.79|18066.79|18147.13|18067.13|18145.75|18065.75|10
1722240450000|2024-07-29 08:07:30|18147.08|18067.08|18143.84|18063.84|18147.08|18067.08|18143.84|18063.84|9
1722240460000|2024-07-29 08:07:40|18143.91|18063.91|18142.24|18062.24|18143.91|18063.91|18142.07|18062.07|10
1722240470000|2024-07-29 08:07:50|18142|18062|18141.26|18061.26|18142.12|18062.12|18141.12|18061.12|9
1722240480000|2024-07-29 08:08:00|18140.73|18060.73|18139.15|18059.15|18140.73|18060.73|18138.96|18058.96|10
1722240490000|2024-07-29 08:08:10|18139.29|18059.29|18139.3|18059.3|18139.3|18059.3|18138.28|18058.28|10
1722240500000|2024-07-29 08:08:20|18139.21|18059.21|18141.67|18061.67|18141.68|18061.68|18139.21|18059.21|10
1722240510000|2024-07-29 08:08:30|18141.85|18061.85|18142.08|18062.08|18142.08|18062.08|18141.36|18061.36|9
1722240520000|2024-07-29 08:08:40|18142.16|18062.16|18143.01|18063.01|18143.01|18063.01|18142.16|18062.16|10
1722240530000|2024-07-29 08:08:50|18142.58|18062.58|18142.72|18062.72|18142.72|18062.72|18141.96|18061.96|10
1722240540000|2024-07-29 08:09:00|18142.75|18062.75|18143.37|18063.37|18143.37|18063.37|18142.21|18062.21|10
1722240550000|2024-07-29 08:09:10|18143.22|18063.22|18141.54|18061.54|18143.87|18063.87|18141.54|18061.54|10
1722240560000|2024-07-29 08:09:20|18141.46|18061.46|18143.46|18063.46|18143.46|18063.46|18141.32|18061.32|10
1722240570000|2024-07-29 08:09:30|18143.6|18063.6|18146.16|18066.16|18146.16|18066.16|18143.6|18063.6|10
1722240580000|2024-07-29 08:09:40|18146.25|18066.25|18146.93|18066.93|18147.22|18067.22|18146.25|18066.25|10
1722240590000|2024-07-29 08:09:50|18145.77|18065.77|18146.82|18066.82|18146.82|18066.82|18144.66|18064.66|10
1722240600000|2024-07-29 08:10:00|18147.15|18067.15|18146.81|18066.81|18147.34|18067.34|18146.8|18066.8|10
1722240610000|2024-07-29 08:10:10|18146.8|18066.8|18148.14|18068.14|18148.14|18068.14|18145.35|18065.35|10
1722240620000|2024-07-29 08:10:20|18148.65|18068.65|18147.59|18067.59|18148.89|18068.89|18146.77|18066.77|10
1722240630000|2024-07-29 08:10:30|18147.01|18067.01|18146.26|18066.26|18147.01|18067.01|18145.83|18065.83|10
1722240640000|2024-07-29 08:10:40|18146.67|18066.67|18148.41|18068.41|18148.87|18068.87|18146.67|18066.67|10
1722240650000|2024-07-29 08:10:50|18148.02|18068.02|18150.63|18070.63|18150.63|18070.63|18147.78|18067.78|10
1722240660000|2024-07-29 08:11:00|18150.92|18070.92|18149.52|18069.52|18151.34|18071.34|18149.52|18069.52|10
1722240670000|2024-07-29 08:11:10|18149.14|18069.14|18148.19|18068.19|18149.14|18069.14|18148.19|18068.19|10
1722240680000|2024-07-29 08:11:20|18149|18069|18149.45|18069.45|18149.45|18069.45|18148.85|18068.85|10
1722240690000|2024-07-29 08:11:30|18149.56|18069.56|18149.29|18069.29|18149.58|18069.58|18149.1|18069.1|9
1722240700000|2024-07-29 08:11:40|18157.3|18077.3|18159.08|18079.08|18159.08|18079.08|18157.3|18077.3|10
1722240710000|2024-07-29 08:11:50|18159|18079|18159.47|18079.47|18159.47|18079.47|18158.73|18078.73|10
1722240720000|2024-07-29 08:12:00|18159.42|18079.42|18159.65|18079.65|18159.71|18079.71|18159.16|18079.16|10
1722240730000|2024-07-29 08:12:10|18159.64|18079.64|18159.97|18079.97|18160.01|18080.01|18159.55|18079.55|10
1722240740000|2024-07-29 08:12:20|18160.04|18080.04|18161.61|18081.61|18161.61|18081.61|18159.95|18079.95|8
1722240750000|2024-07-29 08:12:30|18161.58|18081.58|18162.05|18082.05|18162.05|18082.05|18161.52|18081.52|10
1722240760000|2024-07-29 08:12:40|18161.51|18081.51|18162.97|18082.97|18162.97|18082.97|18160.71|18080.71|10
1722240770000|2024-07-29 08:12:50|18163.34|18083.34|18164.38|18084.38|18164.38|18084.38|18163.21|18083.21|10
1722240780000|2024-07-29 08:13:00|18164.81|18084.81|18168.3|18088.3|18168.3|18088.3|18164.81|18084.81|10
1722240790000|2024-07-29 08:13:10|18169.38|18089.38|18174.05|18094.05|18174.05|18094.05|18169.38|18089.38|10
1722240800000|2024-07-29 08:13:20|18174.18|18094.18|18173.39|18093.39|18174.5|18094.5|18173.39|18093.39|10
1722240810000|2024-07-29 08:13:30|18173.45|18093.45|18175.46|18095.46|18175.46|18095.46|18173.45|18093.45|10
1722240820000|2024-07-29 08:13:40|18176.14|18096.14|18180.62|18100.62|18180.62|18100.62|18176.14|18096.14|10
1722240830000|2024-07-29 08:13:50|18180.65|18100.65|18185.99|18105.99|18185.99|18105.99|18180.65|18100.65|10
1722240840000|2024-07-29 08:14:00|18186.11|18106.11|18185.25|18105.25|18186.35|18106.35|18185.25|18105.25|10
1722240850000|2024-07-29 08:14:10|18184.6|18104.6|18183.28|18103.28|18186.43|18106.43|18183.24|18103.24|10
1722240860000|2024-07-29 08:14:20|18182.91|18102.91|18182.3|18102.3|18183.21|18103.21|18182.3|18102.3|9
1722240870000|2024-07-29 08:14:30|18182.44|18102.44|18183.69|18103.69|18183.69|18103.69|18181.99|18101.99|10
1722240880000|2024-07-29 08:14:40|18183.73|18103.73|18187.3|18107.3|18187.3|18107.3|18183.72|18103.72|10
1722240890000|2024-07-29 08:14:50|18187.57|18107.57|18187.88|18107.88|18187.88|18107.88|18187.57|18107.57|9
1722240900000|2024-07-29 08:15:00|18188.06|18108.06|18185.56|18105.56|18188.06|18108.06|18185.37|18105.37|10
1722240910000|2024-07-29 08:15:10|18185.5|18105.5|18185.94|18105.94|18186.14|18106.14|18185.5|18105.5|9
1722240920000|2024-07-29 08:15:20|18185.59|18105.59|18185.5|18105.5|18185.68|18105.68|18185.19|18105.19|8
1722240930000|2024-07-29 08:15:30|18185.51|18105.51|18185.55|18105.55|18186.22|18106.22|18185.51|18105.51|9
1722240940000|2024-07-29 08:15:40|18185.21|18105.21|18180.87|18100.87|18185.21|18105.21|18180.87|18100.87|10
1722240950000|2024-07-29 08:15:50|18180.46|18100.46|18179.42|18099.42|18180.46|18100.46|18179.42|18099.42|10
1722240960000|2024-07-29 08:16:00|18179.43|18099.43|18177.13|18097.13|18179.43|18099.43|18177.13|18097.13|8
1722240970000|2024-07-29 08:16:10|18177.1|18097.1|18175.63|18095.63|18177.1|18097.1|18175.54|18095.54|10
1722240980000|2024-07-29 08:16:20|18175.62|18095.62|18174.98|18094.98|18175.62|18095.62|18174.98|18094.98|10
1722240990000|2024-07-29 08:16:30|18174.94|18094.94|18179.41|18099.41|18179.41|18099.41|18174.7|18094.7|9
1722241000000|2024-07-29 08:16:40|18176.23|18096.23|18180.5|18100.5|18180.52|18100.52|18176.23|18096.23|10
1722241010000|2024-07-29 08:16:50|18180.44|18100.44|18181.85|18101.85|18182.38|18102.38|18180.44|18100.44|10
1722241020000|2024-07-29 08:17:00|18181.62|18101.62|18181.57|18101.57|18181.82|18101.82|18180.34|18100.34|10
1722241030000|2024-07-29 08:17:10|18181.71|18101.71|18183.16|18103.16|18183.16|18103.16|18181.71|18101.71|10
1722241040000|2024-07-29 08:17:20|18183.02|18103.02|18184.95|18104.95|18184.95|18104.95|18182.49|18102.49|10
1722241050000|2024-07-29 08:17:30|18185.49|18105.49|18183.26|18103.26|18185.49|18105.49|18183.26|18103.26|10
1722241060000|2024-07-29 08:17:40|18182.22|18102.22|18179.13|18099.13|18182.22|18102.22|18179.13|18099.13|10
1722241070000|2024-07-29 08:17:50|18179.2|18099.2|18177.9|18097.9|18179.23|18099.23|18177.71|18097.71|10
1722241080000|2024-07-29 08:18:00|18177.94|18097.94|18179.45|18099.45|18179.69|18099.69|18177.86|18097.86|9
1722241090000|2024-07-29 08:18:10|18179.58|18099.58|18178.91|18098.91|18180.21|18100.21|18178.91|18098.91|10
1722241100000|2024-07-29 08:18:20|18178.68|18098.68|18176.01|18096.01|18178.68|18098.68|18176.01|18096.01|10
1722241110000|2024-07-29 08:18:30|18176.11|18096.11|18174.15|18094.15|18176.44|18096.44|18174.15|18094.15|10
1722241120000|2024-07-29 08:18:40|18173.95|18093.95|18173.04|18093.04|18173.95|18093.95|18173.02|18093.02|10
1722241130000|2024-07-29 08:18:50|18173.1|18093.1|18173.13|18093.13|18173.58|18093.58|18172.94|18092.94|9
1722241140000|2024-07-29 08:19:00|18172.92|18092.92|18173.1|18093.1|18173.14|18093.14|18172.68|18092.68|10
1722241150000|2024-07-29 08:19:10|18173.02|18093.02|18172.7|18092.7|18173.02|18093.02|18172.6|18092.6|10
1722241160000|2024-07-29 08:19:20|18172.72|18092.72|18172.86|18092.86|18172.93|18092.93|18172.69|18092.69|10
1722241170000|2024-07-29 08:19:30|18172.84|18092.84|18170.19|18090.19|18172.97|18092.97|18170.19|18090.19|10
1722241180000|2024-07-29 08:19:40|18169.91|18089.91|18168.55|18088.55|18169.91|18089.91|18168.32|18088.32|10
1722241190000|2024-07-29 08:19:50|18168.2|18088.2|18166.12|18086.12|18168.45|18088.45|18166.12|18086.12|9
1722241200000|2024-07-29 08:20:00|18166.09|18086.09|18163.41|18083.41|18166.09|18086.09|18163.3|18083.3|10
1722241210000|2024-07-29 08:20:10|18163.19|18083.19|18162.33|18082.33|18163.34|18083.34|18162.32|18082.32|10
1722241220000|2024-07-29 08:20:20|18162.3|18082.3|18161.72|18081.72|18162.46|18082.46|18161.72|18081.72|10
1722241230000|2024-07-29 08:20:30|18161.41|18081.41|18160.53|18080.53|18161.41|18081.41|18160.53|18080.53|9
1722241240000|2024-07-29 08:20:40|18159.99|18079.99|18160.9|18080.9|18160.9|18080.9|18159.92|18079.92|10
1722241250000|2024-07-29 08:20:50|18160.99|18080.99|18163.34|18083.34|18163.41|18083.41|18160.99|18080.99|10
1722241260000|2024-07-29 08:21:00|18163.16|18083.16|18165.66|18085.66|18165.66|18085.66|18162.88|18082.88|10
1722241270000|2024-07-29 08:21:10|18166.68|18086.68|18170.01|18090.01|18170.01|18090.01|18166.68|18086.68|10
1722241280000|2024-07-29 08:21:20|18170.08|18090.08|18173.01|18093.01|18173.63|18093.63|18170.08|18090.08|8
1722241290000|2024-07-29 08:21:30|18173.03|18093.03|18173.52|18093.52|18173.84|18093.84|18172.78|18092.78|10
1722241300000|2024-07-29 08:21:40|18174.19|18094.19|18176.36|18096.36|18176.74|18096.74|18174.19|18094.19|9
1722241310000|2024-07-29 08:21:50|18176.38|18096.38|18175.5|18095.5|18176.66|18096.66|18175.5|18095.5|10
1722241320000|2024-07-29 08:22:00|18175.66|18095.66|18175.03|18095.03|18175.66|18095.66|18174.58|18094.58|10
1722241330000|2024-07-29 08:22:10|18174.99|18094.99|18176.23|18096.23|18176.25|18096.25|18174.97|18094.97|10
1722241340000|2024-07-29 08:22:20|18176.19|18096.19|18172.26|18092.26|18176.45|18096.45|18172.26|18092.26|10
1722241350000|2024-07-29 08:22:30|18171.54|18091.54|18169.66|18089.66|18171.54|18091.54|18169.66|18089.66|10
1722241360000|2024-07-29 08:22:40|18169.86|18089.86|18170.68|18090.68|18170.77|18090.77|18169.86|18089.86|10
1722241370000|2024-07-29 08:22:50|18171.01|18091.01|18171.42|18091.42|18171.88|18091.88|18171.01|18091.01|9
1722241380000|2024-07-29 08:23:00|18171.35|18091.35|18170.9|18090.9|18171.35|18091.35|18170.9|18090.9|9
1722241390000|2024-07-29 08:23:10|18170.98|18090.98|18171.88|18091.88|18171.88|18091.88|18170.94|18090.94|10
1722241400000|2024-07-29 08:23:20|18171.86|18091.86|18170.12|18090.12|18171.9|18091.9|18170.12|18090.12|9
1722241410000|2024-07-29 08:23:30|18170.15|18090.15|18169.3|18089.3|18170.15|18090.15|18169.3|18089.3|10
1722241420000|2024-07-29 08:23:40|18169.35|18089.35|18168.5|18088.5|18169.35|18089.35|18168.41|18088.41|9
1722241430000|2024-07-29 08:23:50|18168.75|18088.75|18167.74|18087.74|18168.75|18088.75|18167.74|18087.74|8
1722241440000|2024-07-29 08:24:00|18167.63|18087.63|18166.6|18086.6|18167.63|18087.63|18166.5|18086.5|10
1722241450000|2024-07-29 08:24:10|18166.41|18086.41|18166.56|18086.56|18166.56|18086.56|18165.94|18085.94|10
1722241460000|2024-07-29 08:24:20|18166.53|18086.53|18167.33|18087.33|18167.33|18087.33|18166.53|18086.53|10
1722241470000|2024-07-29 08:24:30|18167.32|18087.32|18166.31|18086.31|18167.32|18087.32|18166.04|18086.04|10
1722241480000|2024-07-29 08:24:40|18166.4|18086.4|18166.37|18086.37|18166.67|18086.67|18166.36|18086.36|9
1722241490000|2024-07-29 08:24:50|18166.27|18086.27|18165.64|18085.64|18166.27|18086.27|18165.46|18085.46|9
1722241500000|2024-07-29 08:25:00|18165.62|18085.62|18164.88|18084.88|18165.62|18085.62|18164.88|18084.88|10
1722241510000|2024-07-29 08:25:10|18164.87|18084.87|18163.84|18083.84|18164.87|18084.87|18162.68|18082.68|9
1722241520000|2024-07-29 08:25:20|18163.47|18083.47|18162.47|18082.47|18163.57|18083.57|18162.47|18082.47|10
1722241530000|2024-07-29 08:25:30|18162.22|18082.22|18160.98|18080.98|18162.84|18082.84|18160.98|18080.98|10
1722241540000|2024-07-29 08:25:40|18160.92|18080.92|18161.24|18081.24|18161.24|18081.24|18160.92|18080.92|10
1722241550000|2024-07-29 08:25:50|18161.27|18081.27|18161.31|18081.31|18161.73|18081.73|18161.23|18081.23|10
1722241560000|2024-07-29 08:26:00|18161.21|18081.21|18162.45|18082.45|18163.01|18083.01|18161.2|18081.2|10
1722241570000|2024-07-29 08:26:10|18162.67|18082.67|18163.15|18083.15|18163.16|18083.16|18162.3|18082.3|10
1722241580000|2024-07-29 08:26:20|18163.35|18083.35|18163.16|18083.16|18163.98|18083.98|18163.16|18083.16|10
1722241590000|2024-07-29 08:26:30|18163.17|18083.17|18162.59|18082.59|18163.17|18083.17|18162.28|18082.28|9
1722241600000|2024-07-29 08:26:40|18162.61|18082.61|18160.35|18080.35|18162.61|18082.61|18159.79|18079.79|10
1722241610000|2024-07-29 08:26:50|18160.77|18080.77|18160.96|18080.96|18161.78|18081.78|18160.77|18080.77|10
1722241620000|2024-07-29 08:27:00|18160.55|18080.55|18159.79|18079.79|18160.57|18080.57|18159.78|18079.78|9
1722241630000|2024-07-29 08:27:10|18160.56|18080.56|18159.86|18079.86|18161.28|18081.28|18159.74|18079.74|10
1722241640000|2024-07-29 08:27:20|18160.21|18080.21|18161.2|18081.2|18161.2|18081.2|18160.21|18080.21|10
1722241650000|2024-07-29 08:27:30|18161.34|18081.34|18161.92|18081.92|18162.63|18082.63|18161.34|18081.34|10
1722241660000|2024-07-29 08:27:40|18161.79|18081.79|18161.77|18081.77|18161.91|18081.91|18161.5|18081.5|9
1722241670000|2024-07-29 08:27:50|18162.02|18082.02|18161.37|18081.37|18162.54|18082.54|18161.37|18081.37|10
1722241680000|2024-07-29 08:28:00|18160.91|18080.91|18161.79|18081.79|18161.93|18081.93|18160.72|18080.72|10
1722241690000|2024-07-29 08:28:10|18162.24|18082.24|18161.34|18081.34|18163.27|18083.27|18160.77|18080.77|10
1722241700000|2024-07-29 08:28:20|18161.67|18081.67|18161.43|18081.43|18161.67|18081.67|18161.07|18081.07|10
1722241710000|2024-07-29 08:28:30|18162.34|18082.34|18162.7|18082.7|18163.38|18083.38|18162.34|18082.34|10
1722241720000|2024-07-29 08:28:40|18162.95|18082.95|18162.41|18082.41|18163.24|18083.24|18162.41|18082.41|10
1722241730000|2024-07-29 08:28:50|18162.38|18082.38|18163.99|18083.99|18163.99|18083.99|18162.38|18082.38|10
1722241740000|2024-07-29 08:29:00|18163.93|18083.93|18163.94|18083.94|18164.48|18084.48|18163.7|18083.7|10
1722241750000|2024-07-29 08:29:10|18164|18084|18163.01|18083.01|18164.53|18084.53|18163.01|18083.01|10
1722241760000|2024-07-29 08:29:20|18163.32|18083.32|18163.58|18083.58|18163.74|18083.74|18163.02|18083.02|10
1722241770000|2024-07-29 08:29:30|18163.69|18083.69|18163.6|18083.6|18163.69|18083.69|18163.21|18083.21|9
1722241780000|2024-07-29 08:29:40|18163.59|18083.59|18163.32|18083.32|18163.59|18083.59|18162.99|18082.99|10
1722241790000|2024-07-29 08:29:50|18163.29|18083.29|18163.26|18083.26|18163.35|18083.35|18162.77|18082.77|8
1722241800000|2024-07-29 08:30:00|18163.29|18083.29|18162.52|18082.52|18163.6|18083.6|18162.52|18082.52|10
1722241810000|2024-07-29 08:30:10|18162.41|18082.41|18162.23|18082.23|18162.69|18082.69|18161.92|18081.92|10
1722241820000|2024-07-29 08:30:20|18162.36|18082.36|18160.76|18080.76|18162.36|18082.36|18160.45|18080.45|10
1722241830000|2024-07-29 08:30:30|18160.53|18080.53|18159.36|18079.36|18160.53|18080.53|18159.36|18079.36|10
1722241840000|2024-07-29 08:30:40|18159.33|18079.33|18158.25|18078.25|18159.34|18079.34|18157.95|18077.95|8
1722241850000|2024-07-29 08:30:50|18158.27|18078.27|18158.29|18078.29|18158.43|18078.43|18157.79|18077.79|10
1722241860000|2024-07-29 08:31:00|18157.77|18077.77|18157.69|18077.69|18157.92|18077.92|18157.09|18077.09|10
1722241870000|2024-07-29 08:31:10|18157.74|18077.74|18156.64|18076.64|18158.41|18078.41|18156.63|18076.63|9
1722241880000|2024-07-29 08:31:20|18156.8|18076.8|18155.15|18075.15|18156.8|18076.8|18155.12|18075.12|9
1722241890000|2024-07-29 08:31:30|18155.24|18075.24|18151.94|18071.94|18155.24|18075.24|18151.94|18071.94|10
1722241900000|2024-07-29 08:31:40|18151.86|18071.86|18151.78|18071.78|18152.34|18072.34|18151.74|18071.74|10
1722241910000|2024-07-29 08:31:50|18151.8|18071.8|18153.27|18073.27|18153.27|18073.27|18151.54|18071.54|10
1722241920000|2024-07-29 08:32:00|18153.02|18073.02|18155.05|18075.05|18155.26|18075.26|18153.02|18073.02|10
1722241930000|2024-07-29 08:32:10|18155.1|18075.1|18154.33|18074.33|18155.3|18075.3|18154.33|18074.33|10
1722241940000|2024-07-29 08:32:20|18154.77|18074.77|18155.2|18075.2|18155.2|18075.2|18154.45|18074.45|10
1722241950000|2024-07-29 08:32:30|18155.76|18075.76|18152.77|18072.77|18155.76|18075.76|18151.5|18071.5|10
1722241960000|2024-07-29 08:32:40|18152.85|18072.85|18153.43|18073.43|18154.03|18074.03|18152.73|18072.73|10
1722241970000|2024-07-29 08:32:50|18154|18074|18152.61|18072.61|18154|18074|18152.37|18072.37|10
1722241980000|2024-07-29 08:33:00|18151.75|18071.75|18150.75|18070.75|18151.75|18071.75|18150.55|18070.55|10
1722241990000|2024-07-29 08:33:10|18150.77|18070.77|18150.53|18070.53|18150.83|18070.83|18150.3|18070.3|10
1722242000000|2024-07-29 08:33:20|18150.63|18070.63|18148.44|18068.44|18150.63|18070.63|18148.04|18068.04|9
1722242010000|2024-07-29 08:33:30|18148.18|18068.18|18148.61|18068.61|18148.64|18068.64|18148.18|18068.18|10
1722242020000|2024-07-29 08:33:40|18148.95|18068.95|18148.54|18068.54|18148.95|18068.95|18148.4|18068.4|10
1722242030000|2024-07-29 08:33:50|18148.5|18068.5|18150|18070|18150|18070|18148.5|18068.5|10
1722242040000|2024-07-29 08:34:00|18149.85|18069.85|18151.74|18071.74|18152.12|18072.12|18149.85|18069.85|10
1722242050000|2024-07-29 08:34:10|18151.37|18071.37|18150.97|18070.97|18151.37|18071.37|18150.65|18070.65|10
1722242060000|2024-07-29 08:34:20|18150.49|18070.49|18149.29|18069.29|18150.49|18070.49|18149.29|18069.29|10
1722242070000|2024-07-29 08:34:30|18148.63|18068.63|18148.63|18068.63|18149.05|18069.05|18148.62|18068.62|10
1722242080000|2024-07-29 08:34:40|18148.51|18068.51|18148.03|18068.03|18148.65|18068.65|18148.03|18068.03|8
1722242090000|2024-07-29 08:34:50|18148.18|18068.18|18146.22|18066.22|18148.18|18068.18|18146.22|18066.22|10
1722242100000|2024-07-29 08:35:00|18146.23|18066.23|18146.17|18066.17|18146.62|18066.62|18146.01|18066.01|9
1722242110000|2024-07-29 08:35:10|18146.42|18066.42|18145.97|18065.97|18146.67|18066.67|18145.97|18065.97|9
1722242120000|2024-07-29 08:35:20|18146.21|18066.21|18142|18062|18146.21|18066.21|18141.81|18061.81|10
1722242130000|2024-07-29 08:35:30|18141.74|18061.74|18141.68|18061.68|18143.07|18063.07|18141.68|18061.68|10
1722242140000|2024-07-29 08:35:40|18141.65|18061.65|18141.29|18061.29|18141.77|18061.77|18140.92|18060.92|10
1722242150000|2024-07-29 08:35:50|18141.4|18061.4|18141.37|18061.37|18141.4|18061.4|18140.98|18060.98|9
1722242160000|2024-07-29 08:36:00|18141.44|18061.44|18141.69|18061.69|18141.69|18061.69|18141.44|18061.44|8
1722242170000|2024-07-29 08:36:10|18141.63|18061.63|18140.27|18060.27|18141.71|18061.71|18140.23|18060.23|9
1722242180000|2024-07-29 08:36:20|18140.07|18060.07|18140.03|18060.03|18140.17|18060.17|18139.83|18059.83|10
1722242190000|2024-07-29 08:36:30|18140.02|18060.02|18139.88|18059.88|18140.05|18060.05|18139.88|18059.88|9
1722242200000|2024-07-29 08:36:40|18139.86|18059.86|18141.23|18061.23|18141.23|18061.23|18139.86|18059.86|10
1722242210000|2024-07-29 08:36:50|18141.43|18061.43|18141.15|18061.15|18141.84|18061.84|18141.15|18061.15|10
1722242220000|2024-07-29 08:37:00|18141.09|18061.09|18140.89|18060.89|18141.09|18061.09|18139.67|18059.67|10
1722242230000|2024-07-29 08:37:10|18140.86|18060.86|18138.91|18058.91|18141.17|18061.17|18138.91|18058.91|10
1722242240000|2024-07-29 08:37:20|18138.92|18058.92|18139.18|18059.18|18139.18|18059.18|18138.9|18058.9|10
1722242250000|2024-07-29 08:37:30|18139.25|18059.25|18143.24|18063.24|18143.71|18063.71|18139.25|18059.25|10
1722242260000|2024-07-29 08:37:40|18143.28|18063.28|18145.33|18065.33|18145.33|18065.33|18142.97|18062.97|10
1722242270000|2024-07-29 08:37:50|18145.25|18065.25|18145.38|18065.38|18145.38|18065.38|18145.12|18065.12|8
1722242280000|2024-07-29 08:38:00|18145.36|18065.36|18143.18|18063.18|18145.36|18065.36|18143.18|18063.18|10
1722242290000|2024-07-29 08:38:10|18143.12|18063.12|18143.37|18063.37|18143.37|18063.37|18143.02|18063.02|9
1722242300000|2024-07-29 08:38:20|18143.44|18063.44|18144.82|18064.82|18144.82|18064.82|18143.21|18063.21|10
1722242310000|2024-07-29 08:38:30|18144.77|18064.77|18147.5|18067.5|18147.5|18067.5|18144.77|18064.77|9
1722242320000|2024-07-29 08:38:40|18147.52|18067.52|18146.71|18066.71|18147.52|18067.52|18146.71|18066.71|10
1722242330000|2024-07-29 08:38:50|18146.15|18066.15|18145.81|18065.81|18146.21|18066.21|18145.81|18065.81|10
1722242340000|2024-07-29 08:39:00|18145.9|18065.9|18145.39|18065.39|18146.37|18066.37|18145.39|18065.39|10
1722242350000|2024-07-29 08:39:10|18145.35|18065.35|18144.49|18064.49|18145.36|18065.36|18144.45|18064.45|10
1722242360000|2024-07-29 08:39:20|18144.64|18064.64|18141.91|18061.91|18144.64|18064.64|18141.91|18061.91|10
1722242370000|2024-07-29 08:39:30|18141.69|18061.69|18141.1|18061.1|18142.16|18062.16|18141.1|18061.1|10
1722242380000|2024-07-29 08:39:40|18141.21|18061.21|18141.1|18061.1|18141.26|18061.26|18140.79|18060.79|10
1722242390000|2024-07-29 08:39:50|18141.05|18061.05|18140.45|18060.45|18141.14|18061.14|18140.45|18060.45|8
1722242400000|2024-07-29 08:40:00|18140.44|18060.44|18140.02|18060.02|18140.44|18060.44|18139.83|18059.83|9
1722242410000|2024-07-29 08:40:10|18139.93|18059.93|18138.48|18058.48|18139.93|18059.93|18138.48|18058.48|10
1722242420000|2024-07-29 08:40:20|18138.25|18058.25|18136.42|18056.42|18138.25|18058.25|18136.42|18056.42|9
1722242430000|2024-07-29 08:40:30|18135.95|18055.95|18135.03|18055.03|18135.95|18055.95|18134.82|18054.82|10
1722242440000|2024-07-29 08:40:40|18133.93|18053.93|18132.18|18052.18|18133.93|18053.93|18132.18|18052.18|9
1722242450000|2024-07-29 08:40:50|18132.08|18052.08|18132.09|18052.09|18132.52|18052.52|18131.69|18051.69|10
1722242460000|2024-07-29 08:41:00|18132.2|18052.2|18127.66|18047.66|18132.2|18052.2|18127.33|18047.33|10
1722242470000|2024-07-29 08:41:10|18128.06|18048.06|18126.83|18046.83|18128.06|18048.06|18126.83|18046.83|10
1722242480000|2024-07-29 08:41:20|18126.61|18046.61|18125.2|18045.2|18126.61|18046.61|18125.2|18045.2|10
1722242490000|2024-07-29 08:41:30|18125.31|18045.31|18122.59|18042.59|18125.31|18045.31|18122.21|18042.21|10
1722242500000|2024-07-29 08:41:40|18122.6|18042.6|18119.63|18039.63|18122.6|18042.6|18119.63|18039.63|10
1722242510000|2024-07-29 08:41:50|18119.41|18039.41|18118.66|18038.66|18119.41|18039.41|18118.59|18038.59|10
1722242520000|2024-07-29 08:42:00|18118.62|18038.62|18114.31|18034.31|18118.62|18038.62|18114.31|18034.31|10
1722242530000|2024-07-29 08:42:10|18114.51|18034.51|18114.69|18034.69|18115.13|18035.13|18114.24|18034.24|10
1722242540000|2024-07-29 08:42:20|18113.94|18033.94|18114.04|18034.04|18114.04|18034.04|18113.09|18033.09|10
1722242550000|2024-07-29 08:42:30|18114.11|18034.11|18117.55|18037.55|18117.75|18037.75|18114.11|18034.11|9
1722242560000|2024-07-29 08:42:40|18116.83|18036.83|18118.05|18038.05|18118.18|18038.18|18116.64|18036.64|10
1722242570000|2024-07-29 08:42:50|18117.9|18037.9|18120.08|18040.08|18120.08|18040.08|18117.9|18037.9|9
1722242580000|2024-07-29 08:43:00|18120.05|18040.05|18119.29|18039.29|18120.05|18040.05|18119.12|18039.12|10
1722242590000|2024-07-29 08:43:10|18119.58|18039.58|18120.17|18040.17|18122.49|18042.49|18119.58|18039.58|10
1722242600000|2024-07-29 08:43:20|18120.18|18040.18|18119.76|18039.76|18120.18|18040.18|18119.3|18039.3|10
1722242610000|2024-07-29 08:43:30|18119.71|18039.71|18119.39|18039.39|18120.1|18040.1|18119.39|18039.39|10
1722242620000|2024-07-29 08:43:40|18119.42|18039.42|18118.89|18038.89|18119.67|18039.67|18118.88|18038.88|8
1722242630000|2024-07-29 08:43:50|18119.07|18039.07|18120.8|18040.8|18120.86|18040.86|18119.07|18039.07|10
1722242640000|2024-07-29 08:44:00|18120.82|18040.82|18121.81|18041.81|18121.81|18041.81|18120.82|18040.82|9
1722242650000|2024-07-29 08:44:10|18121.78|18041.78|18122.72|18042.72|18122.72|18042.72|18121.78|18041.78|9
1722242660000|2024-07-29 08:44:20|18122.6|18042.6|18123.01|18043.01|18123.01|18043.01|18122.03|18042.03|10
1722242670000|2024-07-29 08:44:30|18122.96|18042.96|18122.63|18042.63|18122.96|18042.96|18122.54|18042.54|9
1722242680000|2024-07-29 08:44:40|18122.76|18042.76|18123.79|18043.79|18123.79|18043.79|18122.76|18042.76|10
1722242690000|2024-07-29 08:44:50|18123.94|18043.94|18123.72|18043.72|18124.1|18044.1|18123.45|18043.45|10
1722242700000|2024-07-29 08:45:00|18123.55|18043.55|18123.21|18043.21|18123.78|18043.78|18122.66|18042.66|10
1722242710000|2024-07-29 08:45:10|18123.22|18043.22|18123.09|18043.09|18123.24|18043.24|18122.58|18042.58|9
1722242720000|2024-07-29 08:45:20|18122.97|18042.97|18123.57|18043.57|18123.6|18043.6|18122.94|18042.94|10
1722242730000|2024-07-29 08:45:30|18123.54|18043.54|18125.32|18045.32|18125.32|18045.32|18123.54|18043.54|10
1722242740000|2024-07-29 08:45:40|18125.3|18045.3|18125.18|18045.18|18125.98|18045.98|18125.16|18045.16|10
1722242750000|2024-07-29 08:45:50|18125.16|18045.16|18124.55|18044.55|18125.58|18045.58|18124.4|18044.4|9
1722242760000|2024-07-29 08:46:00|18124.57|18044.57|18123.29|18043.29|18124.59|18044.59|18123.29|18043.29|10
1722242770000|2024-07-29 08:46:10|18123.31|18043.31|18123.14|18043.14|18123.63|18043.63|18123.13|18043.13|10
1722242780000|2024-07-29 08:46:20|18123.74|18043.74|18123.4|18043.4|18123.74|18043.74|18123.12|18043.12|10
1722242790000|2024-07-29 08:46:30|18123.5|18043.5|18122.33|18042.33|18123.73|18043.73|18122.33|18042.33|10
1722242800000|2024-07-29 08:46:40|18122.18|18042.18|18123.08|18043.08|18123.08|18043.08|18122.18|18042.18|10
1722242810000|2024-07-29 08:46:50|18123.11|18043.11|18123.68|18043.68|18123.68|18043.68|18122.92|18042.92|9
1722242820000|2024-07-29 08:47:00|18124.92|18044.92|18127.84|18047.84|18127.84|18047.84|18124.92|18044.92|10
1722242830000|2024-07-29 08:47:10|18127.68|18047.68|18126.06|18046.06|18127.68|18047.68|18126.06|18046.06|9
1722242840000|2024-07-29 08:47:20|18126.08|18046.08|18125.01|18045.01|18126.08|18046.08|18125.01|18045.01|9
1722242850000|2024-07-29 08:47:30|18125.27|18045.27|18128|18048|18128|18048|18125.27|18045.27|10
1722242860000|2024-07-29 08:47:40|18128.08|18048.08|18128.16|18048.16|18128.16|18048.16|18127.43|18047.43|8
1722242870000|2024-07-29 08:47:50|18128.83|18048.83|18130.29|18050.29|18130.29|18050.29|18128.83|18048.83|9
1722242880000|2024-07-29 08:48:00|18130.3|18050.3|18130.89|18050.89|18130.89|18050.89|18130.14|18050.14|9
1722242890000|2024-07-29 08:48:10|18131.11|18051.11|18130.68|18050.68|18131.33|18051.33|18130.68|18050.68|10
1722242900000|2024-07-29 08:48:20|18131.16|18051.16|18131.45|18051.45|18131.45|18051.45|18131.16|18051.16|8
1722242910000|2024-07-29 08:48:30|18131.53|18051.53|18131.9|18051.9|18132.19|18052.19|18131.53|18051.53|10
1722242920000|2024-07-29 08:48:40|18131.73|18051.73|18132.83|18052.83|18132.83|18052.83|18131.73|18051.73|10
1722242930000|2024-07-29 08:48:50|18133.45|18053.45|18133.62|18053.62|18133.8|18053.8|18133.3|18053.3|10
1722242940000|2024-07-29 08:49:00|18134.74|18054.74|18134.83|18054.83|18135.2|18055.2|18134.51|18054.51|10
1722242950000|2024-07-29 08:49:10|18134.43|18054.43|18136.78|18056.78|18136.78|18056.78|18134.37|18054.37|9
1722242960000|2024-07-29 08:49:20|18136.92|18056.92|18138.45|18058.45|18138.45|18058.45|18136.87|18056.87|10
1722242970000|2024-07-29 08:49:30|18138.5|18058.5|18138.7|18058.7|18138.93|18058.93|18138.5|18058.5|10
1722242980000|2024-07-29 08:49:40|18138.69|18058.69|18139.8|18059.8|18139.87|18059.87|18138.69|18058.69|9
1722242990000|2024-07-29 08:49:50|18139.83|18059.83|18140.94|18060.94|18141.01|18061.01|18139.78|18059.78|10
1722243000000|2024-07-29 08:50:00|18140.93|18060.93|18141.85|18061.85|18141.85|18061.85|18140.81|18060.81|10
1722243010000|2024-07-29 08:50:10|18141.58|18061.58|18142.44|18062.44|18142.58|18062.58|18141.58|18061.58|10
1722243020000|2024-07-29 08:50:20|18142.41|18062.41|18141.94|18061.94|18142.41|18062.41|18141.82|18061.82|8
1722243030000|2024-07-29 08:50:30|18142.05|18062.05|18143.17|18063.17|18143.6|18063.6|18142.05|18062.05|10
1722243040000|2024-07-29 08:50:40|18143.73|18063.73|18142.76|18062.76|18143.73|18063.73|18142.56|18062.56|9
1722243050000|2024-07-29 08:50:50|18142.78|18062.78|18142.54|18062.54|18142.78|18062.78|18142.15|18062.15|10
1722243060000|2024-07-29 08:51:00|18143.49|18063.49|18143.16|18063.16|18143.77|18063.77|18142.74|18062.74|10
1722243070000|2024-07-29 08:51:10|18143.31|18063.31|18141.05|18061.05|18143.38|18063.38|18141.05|18061.05|10
1722243080000|2024-07-29 08:51:20|18141.01|18061.01|18139.86|18059.86|18141.01|18061.01|18139.86|18059.86|10
1722243090000|2024-07-29 08:51:30|18139.48|18059.48|18139.26|18059.26|18139.7|18059.7|18139.18|18059.18|10
1722243100000|2024-07-29 08:51:40|18139.4|18059.4|18138.86|18058.86|18139.4|18059.4|18138.76|18058.76|9
1722243110000|2024-07-29 08:51:50|18139.28|18059.28|18137.09|18057.09|18139.28|18059.28|18137.09|18057.09|10
1722243120000|2024-07-29 08:52:00|18136.89|18056.89|18136.81|18056.81|18136.92|18056.92|18136.22|18056.22|10
1722243130000|2024-07-29 08:52:10|18136.41|18056.41|18136.96|18056.96|18136.96|18056.96|18136.41|18056.41|9
1722243140000|2024-07-29 08:52:20|18137.03|18057.03|18135.96|18055.96|18137.14|18057.14|18135.96|18055.96|10
1722243150000|2024-07-29 08:52:30|18135.73|18055.73|18136.26|18056.26|18136.49|18056.49|18135.73|18055.73|8
1722243160000|2024-07-29 08:52:40|18136.31|18056.31|18136.02|18056.02|18136.31|18056.31|18136.02|18056.02|10
1722243170000|2024-07-29 08:52:50|18136|18056|18137.71|18057.71|18137.79|18057.79|18136|18056|9
1722243180000|2024-07-29 08:53:00|18137.85|18057.85|18137.82|18057.82|18138.12|18058.12|18137.63|18057.63|10
1722243190000|2024-07-29 08:53:10|18137.71|18057.71|18137.61|18057.61|18137.71|18057.71|18137.52|18057.52|9
1722243200000|2024-07-29 08:53:20|18137.57|18057.57|18135.24|18055.24|18137.57|18057.57|18135.24|18055.24|10
1722243210000|2024-07-29 08:53:30|18135.19|18055.19|18138.25|18058.25|18138.25|18058.25|18135.16|18055.16|10
1722243220000|2024-07-29 08:53:40|18138.33|18058.33|18139.35|18059.35|18139.61|18059.61|18138.33|18058.33|10
1722243230000|2024-07-29 08:53:50|18139.29|18059.29|18139.15|18059.15|18139.65|18059.65|18139.08|18059.08|10
1722243240000|2024-07-29 08:54:00|18139.18|18059.18|18139.7|18059.7|18139.7|18059.7|18139.16|18059.16|10
1722243250000|2024-07-29 08:54:10|18139.76|18059.76|18139.32|18059.32|18139.76|18059.76|18139.32|18059.32|10
1722243260000|2024-07-29 08:54:20|18139.25|18059.25|18139.56|18059.56|18139.57|18059.57|18139.25|18059.25|9
1722243270000|2024-07-29 08:54:30|18139.65|18059.65|18140.51|18060.51|18140.54|18060.54|18139.65|18059.65|10
1722243280000|2024-07-29 08:54:40|18140.23|18060.23|18140.23|18060.23|18140.31|18060.31|18139.95|18059.95|10
1722243290000|2024-07-29 08:54:50|18140.47|18060.47|18139.86|18059.86|18140.47|18060.47|18139.48|18059.48|10
1722243300000|2024-07-29 08:55:00|18139.92|18059.92|18140.63|18060.63|18140.68|18060.68|18139.5|18059.5|10
1722243310000|2024-07-29 08:55:10|18140.08|18060.08|18140.73|18060.73|18140.73|18060.73|18139.51|18059.51|10
1722243320000|2024-07-29 08:55:20|18140.99|18060.99|18140.83|18060.83|18141.38|18061.38|18140.83|18060.83|10
1722243330000|2024-07-29 08:55:30|18140.99|18060.99|18140.91|18060.91|18140.99|18060.99|18140.65|18060.65|10
1722243340000|2024-07-29 08:55:40|18141.09|18061.09|18140.17|18060.17|18141.09|18061.09|18140.17|18060.17|10
1722243350000|2024-07-29 08:55:50|18140.04|18060.04|18140.76|18060.76|18140.76|18060.76|18139.81|18059.81|10
1722243360000|2024-07-29 08:56:00|18140.81|18060.81|18141.03|18061.03|18141.07|18061.07|18140.81|18060.81|8
1722243370000|2024-07-29 08:56:10|18141.28|18061.28|18140.28|18060.28|18141.28|18061.28|18140.28|18060.28|10
1722243380000|2024-07-29 08:56:20|18140.25|18060.25|18139.98|18059.98|18140.41|18060.41|18139.93|18059.93|10
1722243390000|2024-07-29 08:56:30|18139.92|18059.92|18139.75|18059.75|18139.94|18059.94|18139.68|18059.68|9
1722243400000|2024-07-29 08:56:40|18139.5|18059.5|18137.83|18057.83|18139.5|18059.5|18137.83|18057.83|10
1722243410000|2024-07-29 08:56:50|18137.68|18057.68|18134.34|18054.34|18137.68|18057.68|18134.34|18054.34|10
1722243420000|2024-07-29 08:57:00|18134.35|18054.35|18133.23|18053.23|18134.35|18054.35|18132.82|18052.82|9
1722243430000|2024-07-29 08:57:10|18133.43|18053.43|18133.71|18053.71|18133.71|18053.71|18132.98|18052.98|9
1722243440000|2024-07-29 08:57:20|18133.46|18053.46|18132.27|18052.27|18133.46|18053.46|18132.1|18052.1|10
1722243450000|2024-07-29 08:57:30|18132.3|18052.3|18130.98|18050.98|18132.3|18052.3|18130.65|18050.65|10
1722243460000|2024-07-29 08:57:40|18130.57|18050.57|18132.08|18052.08|18132.08|18052.08|18130.36|18050.36|10
1722243470000|2024-07-29 08:57:50|18132.54|18052.54|18132.39|18052.39|18133.03|18053.03|18132.39|18052.39|10
1722243480000|2024-07-29 08:58:00|18132.33|18052.33|18132.17|18052.17|18132.38|18052.38|18132.17|18052.17|10
1722243490000|2024-07-29 08:58:10|18132.2|18052.2|18130.06|18050.06|18132.2|18052.2|18130.06|18050.06|10
1722243500000|2024-07-29 08:58:20|18130.04|18050.04|18130.62|18050.62|18130.62|18050.62|18129.25|18049.25|10
1722243510000|2024-07-29 08:58:30|18130.91|18050.91|18131.56|18051.56|18131.56|18051.56|18130.8|18050.8|10
1722243520000|2024-07-29 08:58:40|18131.71|18051.71|18130.85|18050.85|18132.46|18052.46|18130.85|18050.85|10
1722243530000|2024-07-29 08:58:50|18130.81|18050.81|18129.44|18049.44|18130.81|18050.81|18129.44|18049.44|10
1722243540000|2024-07-29 08:59:00|18129.51|18049.51|18129.59|18049.59|18130.02|18050.02|18129.51|18049.51|10
1722243550000|2024-07-29 08:59:10|18129.57|18049.57|18128.89|18048.89|18129.59|18049.59|18128.82|18048.82|9
1722243560000|2024-07-29 08:59:20|18128.88|18048.88|18128.92|18048.92|18129.61|18049.61|18128.84|18048.84|10
1722243570000|2024-07-29 08:59:30|18129.19|18049.19|18129.25|18049.25|18129.46|18049.46|18129.01|18049.01|9
1722243580000|2024-07-29 08:59:40|18129.52|18049.52|18129.11|18049.11|18129.52|18049.52|18129.05|18049.05|10
1722243590000|2024-07-29 08:59:50|18129.12|18049.12|18128.96|18048.96|18129.31|18049.31|18128.96|18048.96|10
1722243600000|2024-07-29 09:00:00|18128.8|18048.8|18129.77|18049.77|18129.77|18049.77|18128.72|18048.72|10
1722243610000|2024-07-29 09:00:10|18129.8|18049.8|18127.64|18047.64|18129.8|18049.8|18127.64|18047.64|10
1722243620000|2024-07-29 09:00:20|18127.34|18047.34|18129.11|18049.11|18129.11|18049.11|18127.34|18047.34|10
1722243630000|2024-07-29 09:00:30|18129.19|18049.19|18130.59|18050.59|18130.59|18050.59|18129.19|18049.19|10
1722243640000|2024-07-29 09:00:40|18130.58|18050.58|18131.12|18051.12|18131.12|18051.12|18130.31|18050.31|8
1722243650000|2024-07-29 09:00:50|18131.04|18051.04|18131.45|18051.45|18131.47|18051.47|18130.93|18050.93|10
1722243660000|2024-07-29 09:01:00|18131.37|18051.37|18132.91|18052.91|18132.91|18052.91|18131.37|18051.37|10
1722243670000|2024-07-29 09:01:10|18133.37|18053.37|18132.95|18052.95|18133.37|18053.37|18132.79|18052.79|9
1722243680000|2024-07-29 09:01:20|18132.01|18052.01|18132.8|18052.8|18132.8|18052.8|18131.42|18051.42|10
1722243690000|2024-07-29 09:01:30|18132.72|18052.72|18132.31|18052.31|18132.92|18052.92|18132.26|18052.26|10
1722243700000|2024-07-29 09:01:40|18132.41|18052.41|18131.32|18051.32|18132.41|18052.41|18131.31|18051.31|10
1722243710000|2024-07-29 09:01:50|18131.3|18051.3|18128.25|18048.25|18131.3|18051.3|18128.25|18048.25|10
1722243720000|2024-07-29 09:02:00|18128.05|18048.05|18128.74|18048.74|18128.74|18048.74|18127.82|18047.82|10
1722243730000|2024-07-29 09:02:10|18129.26|18049.26|18129.7|18049.7|18129.7|18049.7|18129.26|18049.26|8
1722243740000|2024-07-29 09:02:20|18129.38|18049.38|18130.52|18050.52|18130.52|18050.52|18129.1|18049.1|10
1722243750000|2024-07-29 09:02:30|18130.35|18050.35|18130.74|18050.74|18130.74|18050.74|18130.33|18050.33|8
1722243760000|2024-07-29 09:02:40|18130.78|18050.78|18129.24|18049.24|18130.82|18050.82|18129.24|18049.24|9
1722243770000|2024-07-29 09:02:50|18129.08|18049.08|18128.89|18048.89|18129.17|18049.17|18128.89|18048.89|10
1722243780000|2024-07-29 09:03:00|18128.88|18048.88|18129.05|18049.05|18129.08|18049.08|18128.28|18048.28|10
1722243790000|2024-07-29 09:03:10|18129.13|18049.13|18129.94|18049.94|18129.94|18049.94|18129.13|18049.13|10
1722243800000|2024-07-29 09:03:20|18129.91|18049.91|18129.28|18049.28|18130.14|18050.14|18129.21|18049.21|10
1722243810000|2024-07-29 09:03:30|18129.3|18049.3|18133.3|18053.3|18133.3|18053.3|18129.3|18049.3|10
1722243820000|2024-07-29 09:03:40|18133.65|18053.65|18132.01|18052.01|18133.65|18053.65|18131.48|18051.48|10
1722243830000|2024-07-29 09:03:50|18131.94|18051.94|18131.81|18051.81|18132.41|18052.41|18131.81|18051.81|10
1722243840000|2024-07-29 09:04:00|18131.98|18051.98|18131.51|18051.51|18131.98|18051.98|18131.46|18051.46|10
1722243850000|2024-07-29 09:04:10|18131.53|18051.53|18132.15|18052.15|18132.15|18052.15|18131.53|18051.53|10
1722243860000|2024-07-29 09:04:20|18133.17|18053.17|18136.05|18056.05|18136.1|18056.1|18133.07|18053.07|10
1722243870000|2024-07-29 09:04:30|18136.48|18056.48|18138.26|18058.26|18138.53|18058.53|18136.48|18056.48|9
1722243880000|2024-07-29 09:04:40|18139.64|18059.64|18141.24|18061.24|18141.74|18061.74|18139.64|18059.64|10
1722243890000|2024-07-29 09:04:50|18141.32|18061.32|18142.19|18062.19|18142.3|18062.3|18141.32|18061.32|10
1722243900000|2024-07-29 09:05:00|18142.09|18062.09|18141.93|18061.93|18142.09|18062.09|18141.47|18061.47|10
1722243910000|2024-07-29 09:05:10|18142.32|18062.32|18143.05|18063.05|18143.25|18063.25|18142.32|18062.32|10
1722243920000|2024-07-29 09:05:20|18143.37|18063.37|18143.4|18063.4|18143.84|18063.84|18143.13|18063.13|9
1722243930000|2024-07-29 09:05:30|18143.51|18063.51|18142.96|18062.96|18144.02|18064.02|18142.96|18062.96|10
1722243940000|2024-07-29 09:05:40|18142.49|18062.49|18143.78|18063.78|18143.78|18063.78|18142.49|18062.49|10
1722243950000|2024-07-29 09:05:50|18143.55|18063.55|18145.95|18065.95|18146.38|18066.38|18143.55|18063.55|9
1722243960000|2024-07-29 09:06:00|18146.9|18066.9|18149.15|18069.15|18150|18070|18146.9|18066.9|10
1722243970000|2024-07-29 09:06:10|18149.24|18069.24|18149.91|18069.91|18150.61|18070.61|18149.24|18069.24|10
1722243980000|2024-07-29 09:06:20|18150.11|18070.11|18151.47|18071.47|18151.47|18071.47|18150.04|18070.04|10
1722243990000|2024-07-29 09:06:30|18151.54|18071.54|18151.18|18071.18|18151.71|18071.71|18151.01|18071.01|10
1722244000000|2024-07-29 09:06:40|18151.03|18071.03|18150.29|18070.29|18151.03|18071.03|18150.09|18070.09|8
1722244010000|2024-07-29 09:06:50|18150.15|18070.15|18150.3|18070.3|18150.3|18070.3|18149.89|18069.89|10
1722244020000|2024-07-29 09:07:00|18150.56|18070.56|18150.77|18070.77|18150.77|18070.77|18150.24|18070.24|10
1722244030000|2024-07-29 09:07:10|18150.81|18070.81|18151.97|18071.97|18151.97|18071.97|18150.81|18070.81|9
1722244040000|2024-07-29 09:07:20|18151.92|18071.92|18154.4|18074.4|18154.41|18074.41|18151.92|18071.92|10
1722244050000|2024-07-29 09:07:30|18154.5|18074.5|18155.37|18075.37|18155.37|18075.37|18154.13|18074.13|10
1722244060000|2024-07-29 09:07:40|18155.53|18075.53|18155.29|18075.29|18155.81|18075.81|18155.06|18075.06|10
1722244070000|2024-07-29 09:07:50|18155.58|18075.58|18157.09|18077.09|18157.09|18077.09|18155.58|18075.58|8
1722244080000|2024-07-29 09:08:00|18158.22|18078.22|18160.7|18080.7|18160.7|18080.7|18158.22|18078.22|10
1722244090000|2024-07-29 09:08:10|18160.81|18080.81|18161.24|18081.24|18161.31|18081.31|18160.81|18080.81|9
1722244100000|2024-07-29 09:08:20|18161.02|18081.02|18159.53|18079.53|18161.02|18081.02|18159.45|18079.45|10
1722244110000|2024-07-29 09:08:30|18159.49|18079.49|18161.08|18081.08|18161.09|18081.09|18159.49|18079.49|10
1722244120000|2024-07-29 09:08:40|18161.03|18081.03|18160.12|18080.12|18161.06|18081.06|18160.12|18080.12|10
1722244130000|2024-07-29 09:08:50|18160.35|18080.35|18160.61|18080.61|18160.8|18080.8|18160.35|18080.35|10
1722244140000|2024-07-29 09:09:00|18160.63|18080.63|18159.68|18079.68|18160.63|18080.63|18159.67|18079.67|9
1722244150000|2024-07-29 09:09:10|18159.73|18079.73|18158.3|18078.3|18159.74|18079.74|18158.3|18078.3|10
1722244160000|2024-07-29 09:09:20|18158.19|18078.19|18159.5|18079.5|18159.81|18079.81|18158.19|18078.19|9
1722244170000|2024-07-29 09:09:30|18159.49|18079.49|18161.58|18081.58|18163|18083|18159.47|18079.47|10
1722244180000|2024-07-29 09:09:40|18161.75|18081.75|18160.15|18080.15|18161.75|18081.75|18160.1|18080.1|10
1722244190000|2024-07-29 09:09:50|18160.29|18080.29|18161.83|18081.83|18161.83|18081.83|18160.1|18080.1|10
1722244200000|2024-07-29 09:10:00|18163.45|18083.45|18165.41|18085.41|18165.41|18085.41|18163.45|18083.45|9
1722244210000|2024-07-29 09:10:10|18165.53|18085.53|18165.33|18085.33|18166.29|18086.29|18165.17|18085.17|10
1722244220000|2024-07-29 09:10:20|18165.32|18085.32|18163.45|18083.45|18165.32|18085.32|18163.45|18083.45|9
1722244230000|2024-07-29 09:10:30|18163.13|18083.13|18161.83|18081.83|18163.16|18083.16|18161.83|18081.83|10
1722244240000|2024-07-29 09:10:40|18161.94|18081.94|18161.99|18081.99|18162.11|18082.11|18161.93|18081.93|9
1722244250000|2024-07-29 09:10:50|18161.98|18081.98|18161.67|18081.67|18162.52|18082.52|18161.67|18081.67|10
1722244260000|2024-07-29 09:11:00|18161.66|18081.66|18156.78|18076.78|18161.66|18081.66|18156.78|18076.78|10
1722244270000|2024-07-29 09:11:10|18156.7|18076.7|18156.14|18076.14|18156.96|18076.96|18156.14|18076.14|10
1722244280000|2024-07-29 09:11:20|18156.07|18076.07|18157.39|18077.39|18157.86|18077.86|18156.07|18076.07|8
1722244290000|2024-07-29 09:11:30|18157.81|18077.81|18156.88|18076.88|18157.81|18077.81|18156.88|18076.88|10
1722244300000|2024-07-29 09:11:40|18156.81|18076.81|18155.98|18075.98|18157.09|18077.09|18155.98|18075.98|9
1722244310000|2024-07-29 09:11:50|18155.96|18075.96|18156.74|18076.74|18156.74|18076.74|18155.07|18075.07|10
1722244320000|2024-07-29 09:12:00|18156.83|18076.83|18156.8|18076.8|18156.83|18076.83|18156.32|18076.32|10
1722244330000|2024-07-29 09:12:10|18156.98|18076.98|18156.92|18076.92|18157.14|18077.14|18155.92|18075.92|10
1722244340000|2024-07-29 09:12:20|18157.05|18077.05|18158.3|18078.3|18158.3|18078.3|18157.03|18077.03|10
1722244350000|2024-07-29 09:12:30|18158.92|18078.92|18162.72|18082.72|18162.99|18082.99|18158.92|18078.92|10
1722244360000|2024-07-29 09:12:40|18162.87|18082.87|18161.5|18081.5|18162.87|18082.87|18161.37|18081.37|10
1722244370000|2024-07-29 09:12:50|18161.59|18081.59|18161.92|18081.92|18161.92|18081.92|18161.53|18081.53|9
1722244380000|2024-07-29 09:13:00|18161.88|18081.88|18161.42|18081.42|18162.28|18082.28|18161.42|18081.42|9
1722244390000|2024-07-29 09:13:10|18160.8|18080.8|18159.98|18079.98|18160.94|18080.94|18159.95|18079.95|9
1722244400000|2024-07-29 09:13:20|18160.01|18080.01|18158.85|18078.85|18160.01|18080.01|18158.62|18078.62|10
1722244410000|2024-07-29 09:13:30|18158.9|18078.9|18157.72|18077.72|18158.9|18078.9|18157.18|18077.18|10
1722244420000|2024-07-29 09:13:40|18157.33|18077.33|18156.64|18076.64|18157.33|18077.33|18156.64|18076.64|10
1722244430000|2024-07-29 09:13:50|18156.79|18076.79|18158.32|18078.32|18158.32|18078.32|18156.79|18076.79|9
1722244440000|2024-07-29 09:14:00|18158.26|18078.26|18157.53|18077.53|18158.59|18078.59|18157.53|18077.53|9
1722244450000|2024-07-29 09:14:10|18157.33|18077.33|18157.04|18077.04|18157.34|18077.34|18156.45|18076.45|10
1722244460000|2024-07-29 09:14:20|18156.87|18076.87|18155.05|18075.05|18156.87|18076.87|18155.05|18075.05|10
1722244470000|2024-07-29 09:14:30|18154.9|18074.9|18154.92|18074.92|18154.92|18074.92|18154.61|18074.61|8
1722244480000|2024-07-29 09:14:40|18154.94|18074.94|18156.07|18076.07|18156.07|18076.07|18154.94|18074.94|9
1722244490000|2024-07-29 09:14:50|18156.1|18076.1|18154.64|18074.64|18156.7|18076.7|18154.64|18074.64|10
1722244500000|2024-07-29 09:15:00|18154.54|18074.54|18155.35|18075.35|18155.35|18075.35|18154.54|18074.54|10
1722244510000|2024-07-29 09:15:10|18155.37|18075.37|18155.29|18075.29|18155.66|18075.66|18154.68|18074.68|10
1722244520000|2024-07-29 09:15:20|18155.42|18075.42|18155.05|18075.05|18155.42|18075.42|18154.6|18074.6|10
1722244530000|2024-07-29 09:15:30|18155.39|18075.39|18156.43|18076.43|18156.43|18076.43|18155.39|18075.39|10
1722244540000|2024-07-29 09:15:40|18156.7|18076.7|18157.24|18077.24|18157.42|18077.42|18156.56|18076.56|10
1722244550000|2024-07-29 09:15:50|18157.2|18077.2|18157.79|18077.79|18157.79|18077.79|18157.2|18077.2|9
1722244560000|2024-07-29 09:16:00|18157.81|18077.81|18157.81|18077.81|18159.46|18079.46|18157.79|18077.79|9
1722244570000|2024-07-29 09:16:10|18158.45|18078.45|18162.73|18082.73|18162.73|18082.73|18158.45|18078.45|10
1722244580000|2024-07-29 09:16:20|18162.75|18082.75|18164.34|18084.34|18164.91|18084.91|18162.75|18082.75|10
1722244590000|2024-07-29 09:16:30|18164.14|18084.14|18163.8|18083.8|18164.14|18084.14|18163.73|18083.73|8
1722244600000|2024-07-29 09:16:40|18163.33|18083.33|18161.27|18081.27|18163.43|18083.43|18161.27|18081.27|10
1722244610000|2024-07-29 09:16:50|18161.3|18081.3|18160.39|18080.39|18161.44|18081.44|18160.39|18080.39|9
1722244620000|2024-07-29 09:17:00|18159.26|18079.26|18157.11|18077.11|18159.26|18079.26|18157.05|18077.05|10
1722244630000|2024-07-29 09:17:10|18156.28|18076.28|18155.79|18075.79|18156.28|18076.28|18155.42|18075.42|9
1722244640000|2024-07-29 09:17:20|18155.38|18075.38|18154.7|18074.7|18155.39|18075.39|18154.7|18074.7|10
1722244650000|2024-07-29 09:17:30|18153.79|18073.79|18154.21|18074.21|18154.26|18074.26|18153.35|18073.35|10
1722244660000|2024-07-29 09:17:40|18154.42|18074.42|18154.13|18074.13|18154.73|18074.73|18154.13|18074.13|9
1722244670000|2024-07-29 09:17:50|18153.97|18073.97|18152.58|18072.58|18153.97|18073.97|18152.58|18072.58|10
1722244680000|2024-07-29 09:18:00|18152.44|18072.44|18152.75|18072.75|18152.88|18072.88|18152.44|18072.44|10
1722244690000|2024-07-29 09:18:10|18152.62|18072.62|18150.94|18070.94|18152.67|18072.67|18150.94|18070.94|10
1722244700000|2024-07-29 09:18:20|18150.98|18070.98|18150.04|18070.04|18150.98|18070.98|18150.04|18070.04|10
1722244710000|2024-07-29 09:18:30|18150.05|18070.05|18150.26|18070.26|18150.37|18070.37|18150.05|18070.05|10
1722244720000|2024-07-29 09:18:40|18150.13|18070.13|18150.05|18070.05|18150.34|18070.34|18150.05|18070.05|8
1722244730000|2024-07-29 09:18:50|18150.16|18070.16|18151.18|18071.18|18151.18|18071.18|18149.67|18069.67|10
1722244740000|2024-07-29 09:19:00|18151.36|18071.36|18153.02|18073.02|18153.02|18073.02|18151.36|18071.36|10
1722244750000|2024-07-29 09:19:10|18153.59|18073.59|18153.65|18073.65|18153.87|18073.87|18153.46|18073.46|10
1722244760000|2024-07-29 09:19:20|18154.09|18074.09|18154.41|18074.41|18154.43|18074.43|18154.03|18074.03|10
1722244770000|2024-07-29 09:19:30|18154.05|18074.05|18153.6|18073.6|18154.05|18074.05|18153.57|18073.57|9
1722244780000|2024-07-29 09:19:40|18153.48|18073.48|18153.18|18073.18|18153.64|18073.64|18152.78|18072.78|9
1722244790000|2024-07-29 09:19:50|18153.2|18073.2|18153.05|18073.05|18153.42|18073.42|18153.05|18073.05|10
1722244800000|2024-07-29 09:20:00|18152.62|18072.62|18151.85|18071.85|18152.64|18072.64|18151.61|18071.61|9
1722244810000|2024-07-29 09:20:10|18151.91|18071.91|18152.37|18072.37|18152.37|18072.37|18151.81|18071.81|10
1722244820000|2024-07-29 09:20:20|18152.52|18072.52|18153.57|18073.57|18153.57|18073.57|18152.51|18072.51|10
1722244830000|2024-07-29 09:20:30|18153.82|18073.82|18154.86|18074.86|18154.86|18074.86|18153.78|18073.78|10
1722244840000|2024-07-29 09:20:40|18155.16|18075.16|18154.17|18074.17|18155.41|18075.41|18154.13|18074.13|10
1722244850000|2024-07-29 09:20:50|18154.2|18074.2|18154.68|18074.68|18155.11|18075.11|18153.76|18073.76|10
1722244860000|2024-07-29 09:21:00|18154.28|18074.28|18155.08|18075.08|18155.08|18075.08|18154.21|18074.21|10
1722244870000|2024-07-29 09:21:10|18155.18|18075.18|18155.12|18075.12|18155.28|18075.28|18155.12|18075.12|9
1722244880000|2024-07-29 09:21:20|18155.1|18075.1|18154.61|18074.61|18155.1|18075.1|18154.61|18074.61|10
1722244890000|2024-07-29 09:21:30|18154.68|18074.68|18155.13|18075.13|18155.27|18075.27|18154.68|18074.68|10
1722244900000|2024-07-29 09:21:40|18155.14|18075.14|18155.15|18075.15|18155.16|18075.16|18155.08|18075.08|10
1722244910000|2024-07-29 09:21:50|18155.09|18075.09|18154.72|18074.72|18155.2|18075.2|18154.72|18074.72|10
1722244920000|2024-07-29 09:22:00|18154.66|18074.66|18154.89|18074.89|18154.89|18074.89|18154.63|18074.63|9
1722244930000|2024-07-29 09:22:10|18154.82|18074.82|18154.99|18074.99|18154.99|18074.99|18154.76|18074.76|9
1722244940000|2024-07-29 09:22:20|18154.88|18074.88|18156.93|18076.93|18157.37|18077.37|18154.88|18074.88|10
1722244950000|2024-07-29 09:22:30|18156.75|18076.75|18156.07|18076.07|18156.75|18076.75|18156.05|18076.05|9
1722244960000|2024-07-29 09:22:40|18156.02|18076.02|18155.21|18075.21|18156.3|18076.3|18155.21|18075.21|10
1722244970000|2024-07-29 09:22:50|18155.18|18075.18|18160.5|18080.5|18160.5|18080.5|18155.18|18075.18|10
1722244980000|2024-07-29 09:23:00|18160.67|18080.67|18159.22|18079.22|18161.9|18081.9|18158.55|18078.55|10
1722244990000|2024-07-29 09:23:10|18159.15|18079.15|18159.23|18079.23|18159.32|18079.32|18158.8|18078.8|10
1722245000000|2024-07-29 09:23:20|18159.33|18079.33|18160.98|18080.98|18160.98|18080.98|18159.33|18079.33|10
1722245010000|2024-07-29 09:23:30|18161.02|18081.02|18160.68|18080.68|18161.02|18081.02|18160.68|18080.68|10
1722245020000|2024-07-29 09:23:40|18160.6|18080.6|18160.33|18080.33|18160.8|18080.8|18160.31|18080.31|10
1722245030000|2024-07-29 09:23:50|18160.32|18080.32|18160.92|18080.92|18160.92|18080.92|18160.27|18080.27|10
1722245040000|2024-07-29 09:24:00|18160.93|18080.93|18161.29|18081.29|18161.29|18081.29|18160.83|18080.83|10
1722245050000|2024-07-29 09:24:10|18161.35|18081.35|18162.35|18082.35|18162.35|18082.35|18161.35|18081.35|10
1722245060000|2024-07-29 09:24:20|18162.71|18082.71|18162.5|18082.5|18163.62|18083.62|18162.47|18082.47|10
1722245070000|2024-07-29 09:24:30|18162.46|18082.46|18161.88|18081.88|18162.61|18082.61|18161.83|18081.83|10
1722245080000|2024-07-29 09:24:40|18162.11|18082.11|18162.5|18082.5|18162.51|18082.51|18162.11|18082.11|8
1722245090000|2024-07-29 09:24:50|18162.35|18082.35|18162.29|18082.29|18162.69|18082.69|18162.29|18082.29|9
1722245100000|2024-07-29 09:25:00|18162.3|18082.3|18161.78|18081.78|18162.48|18082.48|18161.6|18081.6|9
1722245110000|2024-07-29 09:25:10|18161.89|18081.89|18163.78|18083.78|18163.78|18083.78|18161.89|18081.89|10
1722245120000|2024-07-29 09:25:20|18163.82|18083.82|18163.6|18083.6|18164.1|18084.1|18163.55|18083.55|8
1722245130000|2024-07-29 09:25:30|18162.9|18082.9|18161.79|18081.79|18162.9|18082.9|18161.71|18081.71|10
1722245140000|2024-07-29 09:25:40|18161.76|18081.76|18162.1|18082.1|18162.31|18082.31|18161.76|18081.76|10
1722245150000|2024-07-29 09:25:50|18162.12|18082.12|18161.3|18081.3|18162.24|18082.24|18161.3|18081.3|10
1722245160000|2024-07-29 09:26:00|18161.59|18081.59|18164.12|18084.12|18164.15|18084.15|18161.25|18081.25|10
1722245170000|2024-07-29 09:26:10|18164.14|18084.14|18165.11|18085.11|18165.16|18085.16|18164.14|18084.14|10
1722245180000|2024-07-29 09:26:20|18165.19|18085.19|18165.97|18085.97|18165.99|18085.99|18165.19|18085.19|10
1722245190000|2024-07-29 09:26:30|18166|18086|18166.77|18086.77|18166.77|18086.77|18165.98|18085.98|10
1722245200000|2024-07-29 09:26:40|18166.82|18086.82|18165.84|18085.84|18166.82|18086.82|18165.53|18085.53|10
1722245210000|2024-07-29 09:26:50|18165.92|18085.92|18166.52|18086.52|18166.52|18086.52|18165.46|18085.46|10
1722245220000|2024-07-29 09:27:00|18166.71|18086.71|18167.3|18087.3|18167.3|18087.3|18166.71|18086.71|9
1722245230000|2024-07-29 09:27:10|18167.26|18087.26|18166.62|18086.62|18167.3|18087.3|18166.48|18086.48|10
1722245240000|2024-07-29 09:27:20|18166.41|18086.41|18165.58|18085.58|18166.41|18086.41|18165.58|18085.58|10
1722245250000|2024-07-29 09:27:30|18165.21|18085.21|18164.13|18084.13|18165.21|18085.21|18164.01|18084.01|10
1722245260000|2024-07-29 09:27:40|18164.36|18084.36|18166.06|18086.06|18166.06|18086.06|18164.18|18084.18|10
1722245270000|2024-07-29 09:27:50|18165.99|18085.99|18166.51|18086.51|18166.53|18086.53|18165.99|18085.99|8
1722245280000|2024-07-29 09:28:00|18166.57|18086.57|18170.81|18090.81|18170.81|18090.81|18166.57|18086.57|8
1722245290000|2024-07-29 09:28:10|18170.75|18090.75|18171.03|18091.03|18171.33|18091.33|18170.72|18090.72|10
1722245300000|2024-07-29 09:28:20|18171.08|18091.08|18172.11|18092.11|18172.11|18092.11|18170.91|18090.91|10
1722245310000|2024-07-29 09:28:30|18172.15|18092.15|18173.14|18093.14|18173.14|18093.14|18171.71|18091.71|10
1722245320000|2024-07-29 09:28:40|18172.97|18092.97|18173.29|18093.29|18173.29|18093.29|18172.86|18092.86|9
1722245330000|2024-07-29 09:28:50|18173.48|18093.48|18175.21|18095.21|18175.45|18095.45|18173.45|18093.45|10
1722245340000|2024-07-29 09:29:00|18175.45|18095.45|18177.2|18097.2|18177.34|18097.34|18175.45|18095.45|10
1722245350000|2024-07-29 09:29:10|18177.04|18097.04|18178|18098|18178|18098|18176.91|18096.91|8
1722245360000|2024-07-29 09:29:20|18178.08|18098.08|18178.11|18098.11|18178.29|18098.29|18178.03|18098.03|8
1722245370000|2024-07-29 09:29:30|18177.95|18097.95|18179.98|18099.98|18180.4|18100.4|18177.95|18097.95|9
1722245380000|2024-07-29 09:29:40|18180.06|18100.06|18176.81|18096.81|18180.06|18100.06|18176.32|18096.32|10
1722245390000|2024-07-29 09:29:50|18176.51|18096.51|18175.61|18095.61|18176.57|18096.57|18175.56|18095.56|10
1722245400000|2024-07-29 09:30:00|18175.69|18095.69|18176.48|18096.48|18176.48|18096.48|18175.69|18095.69|10
1722245410000|2024-07-29 09:30:10|18176.56|18096.56|18174.75|18094.75|18176.56|18096.56|18174.75|18094.75|10
1722245420000|2024-07-29 09:30:20|18174.89|18094.89|18173.17|18093.17|18175.25|18095.25|18173.17|18093.17|10
1722245430000|2024-07-29 09:30:30|18173|18093|18173.6|18093.6|18173.6|18093.6|18173|18093|9
1722245440000|2024-07-29 09:30:40|18173.88|18093.88|18175.45|18095.45|18175.45|18095.45|18173.87|18093.87|10
1722245450000|2024-07-29 09:30:50|18175.66|18095.66|18176.1|18096.1|18176.2|18096.2|18175.66|18095.66|10
1722245460000|2024-07-29 09:31:00|18176.04|18096.04|18177.85|18097.85|18178.46|18098.46|18176.04|18096.04|9
1722245470000|2024-07-29 09:31:10|18177.89|18097.89|18173.01|18093.01|18177.89|18097.89|18173.01|18093.01|10
1722245480000|2024-07-29 09:31:20|18172.37|18092.37|18163.02|18083.02|18172.37|18092.37|18163.02|18083.02|10
1722245490000|2024-07-29 09:31:30|18163.01|18083.01|18161.03|18081.03|18163.02|18083.02|18160.77|18080.77|10
1722245500000|2024-07-29 09:31:40|18161.13|18081.13|18161.23|18081.23|18161.37|18081.37|18160.61|18080.61|10
1722245510000|2024-07-29 09:31:50|18161.59|18081.59|18160.84|18080.84|18161.63|18081.63|18160.84|18080.84|9
1722245520000|2024-07-29 09:32:00|18160.63|18080.63|18161.65|18081.65|18161.65|18081.65|18160.49|18080.49|10
1722245530000|2024-07-29 09:32:10|18161.81|18081.81|18162.33|18082.33|18162.33|18082.33|18161.72|18081.72|10
1722245540000|2024-07-29 09:32:20|18162.34|18082.34|18162.18|18082.18|18162.61|18082.61|18162.18|18082.18|10
1722245550000|2024-07-29 09:32:30|18162.13|18082.13|18160.46|18080.46|18162.21|18082.21|18160.46|18080.46|8
1722245560000|2024-07-29 09:32:40|18160.25|18080.25|18157.93|18077.93|18160.25|18080.25|18157.7|18077.7|10
1722245570000|2024-07-29 09:32:50|18157.64|18077.64|18157.93|18077.93|18157.94|18077.94|18157.61|18077.61|10
1722245580000|2024-07-29 09:33:00|18157.73|18077.73|18157.73|18077.73|18157.79|18077.79|18157.62|18077.62|10
1722245590000|2024-07-29 09:33:10|18157.92|18077.92|18156.21|18076.21|18157.95|18077.95|18156.12|18076.12|9
1722245600000|2024-07-29 09:33:20|18155.92|18075.92|18154.14|18074.14|18155.92|18075.92|18154.14|18074.14|8
1722245610000|2024-07-29 09:33:30|18154.43|18074.43|18154.79|18074.79|18154.8|18074.8|18154.37|18074.37|10
1722245620000|2024-07-29 09:33:40|18154.59|18074.59|18153.83|18073.83|18154.59|18074.59|18153.69|18073.69|10
1722245630000|2024-07-29 09:33:50|18154.3|18074.3|18153.16|18073.16|18154.35|18074.35|18153.11|18073.11|10
1722245640000|2024-07-29 09:34:00|18153.23|18073.23|18150.19|18070.19|18153.23|18073.23|18150.19|18070.19|10
1722245650000|2024-07-29 09:34:10|18150.5|18070.5|18149.99|18069.99|18150.5|18070.5|18149.97|18069.97|8
1722245660000|2024-07-29 09:34:20|18149.09|18069.09|18147.81|18067.81|18149.09|18069.09|18146.26|18066.26|10
1722245670000|2024-07-29 09:34:30|18147.52|18067.52|18148.02|18068.02|18148.02|18068.02|18147.52|18067.52|9
1722245680000|2024-07-29 09:34:40|18148.12|18068.12|18147.25|18067.25|18148.31|18068.31|18147.25|18067.25|10
1722245690000|2024-07-29 09:34:50|18147.2|18067.2|18147.81|18067.81|18147.81|18067.81|18147.09|18067.09|10
1722245700000|2024-07-29 09:35:00|18148.08|18068.08|18150.39|18070.39|18150.39|18070.39|18148.08|18068.08|10
1722245710000|2024-07-29 09:35:10|18150.16|18070.16|18150.49|18070.49|18150.66|18070.66|18150.02|18070.02|10
1722245720000|2024-07-29 09:35:20|18150.7|18070.7|18152.69|18072.69|18152.69|18072.69|18150.7|18070.7|10
1722245730000|2024-07-29 09:35:30|18152.63|18072.63|18153.97|18073.97|18154.63|18074.63|18152.63|18072.63|10
1722245740000|2024-07-29 09:35:40|18153.91|18073.91|18153.79|18073.79|18154.34|18074.34|18153.79|18073.79|10
1722245750000|2024-07-29 09:35:50|18153.91|18073.91|18153.18|18073.18|18153.91|18073.91|18153.18|18073.18|10
1722245760000|2024-07-29 09:36:00|18153.24|18073.24|18152.07|18072.07|18154.17|18074.17|18152.07|18072.07|10
1722245770000|2024-07-29 09:36:10|18151.76|18071.76|18163.58|18083.58|18163.58|18083.58|18151.76|18071.76|10
1722245780000|2024-07-29 09:36:20|18163.59|18083.59|18163.66|18083.66|18163.8|18083.8|18163.36|18083.36|10
1722245790000|2024-07-29 09:36:30|18163.67|18083.67|18162.91|18082.91|18163.71|18083.71|18162.84|18082.84|9
1722245800000|2024-07-29 09:36:40|18162.83|18082.83|18162.6|18082.6|18162.88|18082.88|18162.11|18082.11|9
1722245810000|2024-07-29 09:36:50|18162.9|18082.9|18161.99|18081.99|18162.9|18082.9|18160.54|18080.54|10
1722245820000|2024-07-29 09:37:00|18162.31|18082.31|18161.9|18081.9|18162.91|18082.91|18161.9|18081.9|10
1722245830000|2024-07-29 09:37:10|18162.16|18082.16|18162.15|18082.15|18162.16|18082.16|18162.09|18082.09|10
1722245840000|2024-07-29 09:37:20|18162.16|18082.16|18162.7|18082.7|18162.72|18082.72|18162.16|18082.16|10
1722245850000|2024-07-29 09:37:30|18162.69|18082.69|18162.35|18082.35|18162.94|18082.94|18162.35|18082.35|10
1722245860000|2024-07-29 09:37:40|18162.27|18082.27|18162.04|18082.04|18162.27|18082.27|18161.99|18081.99|10
1722245870000|2024-07-29 09:37:50|18162.15|18082.15|18162.35|18082.35|18162.44|18082.44|18162.04|18082.04|8
1722245880000|2024-07-29 09:38:00|18162.42|18082.42|18163.35|18083.35|18163.35|18083.35|18162.42|18082.42|10
1722245890000|2024-07-29 09:38:10|18163.34|18083.34|18163.18|18083.18|18163.34|18083.34|18163.15|18083.15|8
1722245900000|2024-07-29 09:38:20|18163.2|18083.2|18163.32|18083.32|18163.69|18083.69|18163.2|18083.2|6
1722245910000|2024-07-29 09:38:30|18163.24|18083.24|18160.8|18080.8|18163.77|18083.77|18160.8|18080.8|10
1722245920000|2024-07-29 09:38:40|18160.73|18080.73|18158.49|18078.49|18160.73|18080.73|18158.12|18078.12|10
1722245930000|2024-07-29 09:38:50|18159.51|18079.51|18157.72|18077.72|18159.76|18079.76|18157.72|18077.72|10
1722245940000|2024-07-29 09:39:00|18157.08|18077.08|18156.11|18076.11|18157.54|18077.54|18155.46|18075.46|10
1722245950000|2024-07-29 09:39:10|18156.43|18076.43|18153.41|18073.41|18156.59|18076.59|18153.41|18073.41|10
1722245960000|2024-07-29 09:39:20|18153.22|18073.22|18153.78|18073.78|18153.78|18073.78|18153.06|18073.06|10
1722245970000|2024-07-29 09:39:30|18153.94|18073.94|18150.96|18070.96|18154.07|18074.07|18150.96|18070.96|10
1722245980000|2024-07-29 09:39:40|18150.92|18070.92|18150.26|18070.26|18150.92|18070.92|18150.07|18070.07|10
1722245990000|2024-07-29 09:39:50|18150.3|18070.3|18149.38|18069.38|18150.3|18070.3|18149.38|18069.38|9
1722246000000|2024-07-29 09:40:00|18149.29|18069.29|18150.7|18070.7|18150.7|18070.7|18148.8|18068.8|10
1722246010000|2024-07-29 09:40:10|18150.93|18070.93|18151.29|18071.29|18151.29|18071.29|18150.91|18070.91|10
1722246020000|2024-07-29 09:40:20|18151.26|18071.26|18151.55|18071.55|18151.67|18071.67|18151.26|18071.26|10
1722246030000|2024-07-29 09:40:30|18151.4|18071.4|18149.69|18069.69|18151.8|18071.8|18149.69|18069.69|10
1722246040000|2024-07-29 09:40:40|18149.62|18069.62|18149.21|18069.21|18149.82|18069.82|18149.21|18069.21|9
1722246050000|2024-07-29 09:40:50|18149.66|18069.66|18149.6|18069.6|18149.66|18069.66|18149.07|18069.07|10
1722246060000|2024-07-29 09:41:00|18149.85|18069.85|18151.34|18071.34|18151.34|18071.34|18149.85|18069.85|10
1722246070000|2024-07-29 09:41:10|18151.95|18071.95|18152.59|18072.59|18152.59|18072.59|18151.95|18071.95|10
1722246080000|2024-07-29 09:41:20|18152.67|18072.67|18152.86|18072.86|18153.04|18073.04|18152.67|18072.67|9
1722246090000|2024-07-29 09:41:30|18152.84|18072.84|18151.69|18071.69|18152.84|18072.84|18151.69|18071.69|10
1722246100000|2024-07-29 09:41:40|18152.56|18072.56|18149.06|18069.06|18152.72|18072.72|18149.06|18069.06|10
1722246110000|2024-07-29 09:41:50|18148.76|18068.76|18147.62|18067.62|18148.79|18068.79|18147.62|18067.62|10
1722246120000|2024-07-29 09:42:00|18148.02|18068.02|18148.09|18068.09|18148.13|18068.13|18147.91|18067.91|9
1722246130000|2024-07-29 09:42:10|18148.28|18068.28|18144.66|18064.66|18148.28|18068.28|18144.66|18064.66|10
1722246140000|2024-07-29 09:42:20|18144.56|18064.56|18142.89|18062.89|18144.79|18064.79|18142.75|18062.75|9
1722246150000|2024-07-29 09:42:30|18142.96|18062.96|18145.35|18065.35|18145.38|18065.38|18142.96|18062.96|10
1722246160000|2024-07-29 09:42:40|18145.98|18065.98|18146.6|18066.6|18146.6|18066.6|18145.86|18065.86|8
1722246170000|2024-07-29 09:42:50|18146.69|18066.69|18146.75|18066.75|18147.22|18067.22|18146.69|18066.69|10
1722246180000|2024-07-29 09:43:00|18147.04|18067.04|18146.8|18066.8|18147.11|18067.11|18146.64|18066.64|10
1722246190000|2024-07-29 09:43:10|18147.24|18067.24|18147.96|18067.96|18148.35|18068.35|18147.24|18067.24|10
1722246200000|2024-07-29 09:43:20|18148.08|18068.08|18147.83|18067.83|18148.08|18068.08|18147.25|18067.25|9
1722246210000|2024-07-29 09:43:30|18147.61|18067.61|18146.98|18066.98|18147.68|18067.68|18146.98|18066.98|8
1722246220000|2024-07-29 09:43:40|18146.87|18066.87|18146.43|18066.43|18146.91|18066.91|18146.38|18066.38|10
1722246230000|2024-07-29 09:43:50|18146.41|18066.41|18146.26|18066.26|18146.41|18066.41|18146.23|18066.23|8
1722246240000|2024-07-29 09:44:00|18146.27|18066.27|18146.1|18066.1|18146.39|18066.39|18146.02|18066.02|9
1722246250000|2024-07-29 09:44:10|18146.12|18066.12|18146.4|18066.4|18146.4|18066.4|18146.12|18066.12|8
1722246260000|2024-07-29 09:44:20|18146.48|18066.48|18146.21|18066.21|18146.54|18066.54|18146.13|18066.13|8
1722246270000|2024-07-29 09:44:30|18146.18|18066.18|18144.57|18064.57|18146.19|18066.19|18144.57|18064.57|9
1722246280000|2024-07-29 09:44:40|18144.28|18064.28|18143.8|18063.8|18144.28|18064.28|18143.77|18063.77|8
1722246290000|2024-07-29 09:44:50|18143.78|18063.78|18143.45|18063.45|18143.78|18063.78|18143.43|18063.43|10
1722246300000|2024-07-29 09:45:00|18143.29|18063.29|18143.04|18063.04|18143.29|18063.29|18142.9|18062.9|10
1722246310000|2024-07-29 09:45:10|18143.18|18063.18|18142.95|18062.95|18143.52|18063.52|18142.95|18062.95|9
1722246320000|2024-07-29 09:45:20|18142.94|18062.94|18142.14|18062.14|18142.94|18062.94|18142.14|18062.14|10
1722246330000|2024-07-29 09:45:30|18142.18|18062.18|18141.78|18061.78|18142.21|18062.21|18141.78|18061.78|10
1722246340000|2024-07-29 09:45:40|18141.94|18061.94|18142.57|18062.57|18142.82|18062.82|18141.94|18061.94|8
1722246350000|2024-07-29 09:45:50|18142.56|18062.56|18143.08|18063.08|18143.08|18063.08|18142.51|18062.51|10
1722246360000|2024-07-29 09:46:00|18143.04|18063.04|18142.75|18062.75|18143.04|18063.04|18142.6|18062.6|9
1722246370000|2024-07-29 09:46:10|18142.45|18062.45|18139.66|18059.66|18142.45|18062.45|18139.48|18059.48|10
1722246380000|2024-07-29 09:46:20|18139.38|18059.38|18140.68|18060.68|18140.68|18060.68|18139.36|18059.36|10
1722246390000|2024-07-29 09:46:30|18140.83|18060.83|18142.98|18062.98|18142.98|18062.98|18140.83|18060.83|10
1722246400000|2024-07-29 09:46:40|18143.28|18063.28|18145.17|18065.17|18145.17|18065.17|18143.28|18063.28|10
1722246410000|2024-07-29 09:46:50|18145.21|18065.21|18145.28|18065.28|18145.83|18065.83|18145.21|18065.21|10
1722246420000|2024-07-29 09:47:00|18145.32|18065.32|18146.11|18066.11|18146.11|18066.11|18145.26|18065.26|10
1722246430000|2024-07-29 09:47:10|18146.06|18066.06|18146.51|18066.51|18146.59|18066.59|18145.97|18065.97|9
1722246440000|2024-07-29 09:47:20|18145.89|18065.89|18144.89|18064.89|18145.89|18065.89|18144.88|18064.88|8
1722246450000|2024-07-29 09:47:30|18144.82|18064.82|18143.99|18063.99|18144.82|18064.82|18143.85|18063.85|10
1722246460000|2024-07-29 09:47:40|18143.94|18063.94|18143.98|18063.98|18143.98|18063.98|18143.87|18063.87|9
1722246470000|2024-07-29 09:47:50|18144.03|18064.03|18143.63|18063.63|18144.03|18064.03|18143.63|18063.63|10
1722246480000|2024-07-29 09:48:00|18143.67|18063.67|18144.48|18064.48|18144.98|18064.98|18143.61|18063.61|10
1722246490000|2024-07-29 09:48:10|18144.56|18064.56|18144.88|18064.88|18145.29|18065.29|18144.56|18064.56|10
1722246500000|2024-07-29 09:48:20|18144.9|18064.9|18146.3|18066.3|18146.3|18066.3|18144.9|18064.9|7
1722246510000|2024-07-29 09:48:30|18146.35|18066.35|18145.17|18065.17|18146.59|18066.59|18145.17|18065.17|8
1722246520000|2024-07-29 09:48:40|18145.53|18065.53|18144.84|18064.84|18145.65|18065.65|18144.83|18064.83|10
1722246530000|2024-07-29 09:48:50|18144.78|18064.78|18144.67|18064.67|18144.84|18064.84|18144.59|18064.59|9
1722246540000|2024-07-29 09:49:00|18144.64|18064.64|18144.06|18064.06|18144.64|18064.64|18144.04|18064.04|7
1722246550000|2024-07-29 09:49:10|18144.28|18064.28|18144.71|18064.71|18144.81|18064.81|18144.28|18064.28|7
1722246560000|2024-07-29 09:49:20|18144.8|18064.8|18144.94|18064.94|18144.96|18064.96|18144.65|18064.65|10
1722246570000|2024-07-29 09:49:30|18145.21|18065.21|18146.12|18066.12|18146.12|18066.12|18144.93|18064.93|10
1722246580000|2024-07-29 09:49:40|18144.97|18064.97|18144.2|18064.2|18144.97|18064.97|18144.11|18064.11|10
1722246590000|2024-07-29 09:49:50|18143.95|18063.95|18142.98|18062.98|18143.95|18063.95|18142.98|18062.98|10
1722246600000|2024-07-29 09:50:00|18142.97|18062.97|18142.75|18062.75|18142.97|18062.97|18142.58|18062.58|9
1722246610000|2024-07-29 09:50:10|18142.79|18062.79|18143.52|18063.52|18143.52|18063.52|18142.66|18062.66|9
1722246620000|2024-07-29 09:50:20|18144.35|18064.35|18145.24|18065.24|18145.24|18065.24|18144.35|18064.35|9
1722246630000|2024-07-29 09:50:30|18145.25|18065.25|18148.36|18068.36|18148.36|18068.36|18145.25|18065.25|9
1722246640000|2024-07-29 09:50:40|18148.56|18068.56|18151|18071|18151|18071|18148.55|18068.55|10
1722246650000|2024-07-29 09:50:50|18151.14|18071.14|18153.02|18073.02|18153.02|18073.02|18151.14|18071.14|9
1722246660000|2024-07-29 09:51:00|18153.14|18073.14|18152.55|18072.55|18153.14|18073.14|18152.47|18072.47|9
1722246670000|2024-07-29 09:51:10|18152.65|18072.65|18153.9|18073.9|18155.22|18075.22|18152.65|18072.65|10
1722246680000|2024-07-29 09:51:20|18154.28|18074.28|18152.81|18072.81|18154.28|18074.28|18152.81|18072.81|9
1722246690000|2024-07-29 09:51:30|18152.73|18072.73|18153.31|18073.31|18153.31|18073.31|18152.47|18072.47|9
1722246700000|2024-07-29 09:51:40|18153.44|18073.44|18155.49|18075.49|18155.55|18075.55|18153.44|18073.44|10
1722246710000|2024-07-29 09:51:50|18155.52|18075.52|18155.06|18075.06|18155.56|18075.56|18155.01|18075.01|10
1722246720000|2024-07-29 09:52:00|18155.09|18075.09|18152.76|18072.76|18155.09|18075.09|18152.63|18072.63|9
1722246730000|2024-07-29 09:52:10|18152.61|18072.61|18152.82|18072.82|18152.82|18072.82|18152.3|18072.3|10
1722246740000|2024-07-29 09:52:20|18152.89|18072.89|18153.15|18073.15|18153.32|18073.32|18152.85|18072.85|10
1722246750000|2024-07-29 09:52:30|18153.16|18073.16|18153.52|18073.52|18153.52|18073.52|18153.16|18073.16|9
1722246760000|2024-07-29 09:52:40|18153.56|18073.56|18154.15|18074.15|18154.15|18074.15|18153.33|18073.33|10
1722246770000|2024-07-29 09:52:50|18154.18|18074.18|18153.74|18073.74|18154.45|18074.45|18153.5|18073.5|10
1722246780000|2024-07-29 09:53:00|18153.64|18073.64|18153.81|18073.81|18153.81|18073.81|18153.32|18073.32|10
1722246790000|2024-07-29 09:53:10|18153.67|18073.67|18153.28|18073.28|18153.67|18073.67|18153.15|18073.15|10
1722246800000|2024-07-29 09:53:20|18153.21|18073.21|18152.14|18072.14|18153.39|18073.39|18152.14|18072.14|9
1722246810000|2024-07-29 09:53:30|18152.04|18072.04|18152.1|18072.1|18152.41|18072.41|18151.99|18071.99|9
1722246820000|2024-07-29 09:53:40|18152.06|18072.06|18151.74|18071.74|18152.11|18072.11|18151.74|18071.74|10
1722246830000|2024-07-29 09:53:50|18151.71|18071.71|18151.74|18071.74|18152.18|18072.18|18151.71|18071.71|10
1722246840000|2024-07-29 09:54:00|18151.62|18071.62|18151.99|18071.99|18152.03|18072.03|18151.62|18071.62|8
1722246850000|2024-07-29 09:54:10|18151.94|18071.94|18150.86|18070.86|18152.02|18072.02|18150.86|18070.86|10
1722246860000|2024-07-29 09:54:20|18150.92|18070.92|18151.7|18071.7|18151.75|18071.75|18150.92|18070.92|10
1722246870000|2024-07-29 09:54:30|18151.79|18071.79|18152.6|18072.6|18152.87|18072.87|18151.79|18071.79|10
1722246880000|2024-07-29 09:54:40|18152.59|18072.59|18153.33|18073.33|18153.33|18073.33|18152.5|18072.5|10
1722246890000|2024-07-29 09:54:50|18153.73|18073.73|18154.24|18074.24|18154.24|18074.24|18153.73|18073.73|8
1722246900000|2024-07-29 09:55:00|18154.23|18074.23|18152.76|18072.76|18154.45|18074.45|18152.32|18072.32|10
1722246910000|2024-07-29 09:55:10|18152.87|18072.87|18151.93|18071.93|18152.87|18072.87|18151.83|18071.83|10
1722246920000|2024-07-29 09:55:20|18151.95|18071.95|18152.02|18072.02|18152.07|18072.07|18151.72|18071.72|10
1722246930000|2024-07-29 09:55:30|18152.03|18072.03|18154.23|18074.23|18154.23|18074.23|18152.03|18072.03|10
1722246940000|2024-07-29 09:55:40|18154.28|18074.28|18154.21|18074.21|18154.64|18074.64|18154.21|18074.21|10
1722246950000|2024-07-29 09:55:50|18154.19|18074.19|18152.88|18072.88|18154.19|18074.19|18152.88|18072.88|10
1722246960000|2024-07-29 09:56:00|18152.69|18072.69|18153.08|18073.08|18153.08|18073.08|18152.22|18072.22|10
1722246970000|2024-07-29 09:56:10|18153.27|18073.27|18156.17|18076.17|18156.37|18076.37|18153.27|18073.27|10
1722246980000|2024-07-29 09:56:20|18155.89|18075.89|18159.33|18079.33|18159.33|18079.33|18155.89|18075.89|10
1722246990000|2024-07-29 09:56:30|18159.61|18079.61|18160.78|18080.78|18160.78|18080.78|18159.61|18079.61|8
1722247000000|2024-07-29 09:56:40|18160.86|18080.86|18161.69|18081.69|18161.81|18081.81|18160.82|18080.82|10
1722247010000|2024-07-29 09:56:50|18161.68|18081.68|18163.19|18083.19|18163.19|18083.19|18161.64|18081.64|10
1722247020000|2024-07-29 09:57:00|18163|18083|18162.64|18082.64|18163.56|18083.56|18162.64|18082.64|10
1722247030000|2024-07-29 09:57:10|18162.36|18082.36|18166.4|18086.4|18166.48|18086.48|18161.22|18081.22|10
1722247040000|2024-07-29 09:57:20|18166.26|18086.26|18167.34|18087.34|18167.55|18087.55|18166.26|18086.26|10
1722247050000|2024-07-29 09:57:30|18167.36|18087.36|18168.99|18088.99|18169.02|18089.02|18167.36|18087.36|10
1722247060000|2024-07-29 09:57:40|18168.64|18088.64|18168.07|18088.07|18168.64|18088.64|18168.07|18088.07|10
1722247070000|2024-07-29 09:57:50|18167.89|18087.89|18169.14|18089.14|18169.54|18089.54|18167.89|18087.89|10
1722247080000|2024-07-29 09:58:00|18169.79|18089.79|18170.74|18090.74|18170.74|18090.74|18169.62|18089.62|9
1722247090000|2024-07-29 09:58:10|18170.7|18090.7|18170.38|18090.38|18170.74|18090.74|18170.26|18090.26|10
1722247100000|2024-07-29 09:58:20|18170.46|18090.46|18170.94|18090.94|18171.1|18091.1|18170.46|18090.46|10
1722247110000|2024-07-29 09:58:30|18170.96|18090.96|18170.44|18090.44|18170.99|18090.99|18170.28|18090.28|10
1722247120000|2024-07-29 09:58:40|18170.47|18090.47|18171.66|18091.66|18171.66|18091.66|18170.17|18090.17|10
1722247130000|2024-07-29 09:58:50|18172.17|18092.17|18175.21|18095.21|18175.21|18095.21|18172.17|18092.17|10
1722247140000|2024-07-29 09:59:00|18175.45|18095.45|18176.16|18096.16|18176.62|18096.62|18175.45|18095.45|10
1722247150000|2024-07-29 09:59:10|18176.15|18096.15|18175.64|18095.64|18176.15|18096.15|18175.37|18095.37|10
1722247160000|2024-07-29 09:59:20|18174.84|18094.84|18174.77|18094.77|18174.84|18094.84|18173.82|18093.82|9
1722247170000|2024-07-29 09:59:30|18174.74|18094.74|18177.48|18097.48|18177.48|18097.48|18174.74|18094.74|10
1722247180000|2024-07-29 09:59:40|18177.6|18097.6|18177.64|18097.64|18178.42|18098.42|18177.6|18097.6|10
1722247190000|2024-07-29 09:59:50|18177.61|18097.61|18180.8|18100.8|18180.8|18100.8|18177.6|18097.6|10
1722247200000|2024-07-29 10:00:00|18181.04|18101.04|18179.32|18099.32|18181.29|18101.29|18179.04|18099.04|10
1722247210000|2024-07-29 10:00:10|18179.41|18099.41|18179.59|18099.59|18180.13|18100.13|18179.41|18099.41|10
1722247220000|2024-07-29 10:00:20|18179.51|18099.51|18178.53|18098.53|18179.51|18099.51|18178.43|18098.43|9
1722247230000|2024-07-29 10:00:30|18178.7|18098.7|18180.15|18100.15|18180.22|18100.22|18178.7|18098.7|10
1722247240000|2024-07-29 10:00:40|18179.89|18099.89|18178.03|18098.03|18179.89|18099.89|18178.03|18098.03|10
1722247250000|2024-07-29 10:00:50|18177.98|18097.98|18176.82|18096.82|18178.49|18098.49|18176.82|18096.82|10
1722247260000|2024-07-29 10:01:00|18176.84|18096.84|18176.48|18096.48|18176.84|18096.84|18176.39|18096.39|10
1722247270000|2024-07-29 10:01:10|18175.96|18095.96|18168.07|18088.07|18175.96|18095.96|18168.07|18088.07|10
1722247280000|2024-07-29 10:01:20|18167.11|18087.11|18157.72|18077.72|18167.11|18087.11|18157.72|18077.72|10
1722247290000|2024-07-29 10:01:30|18156.96|18076.96|18156.04|18076.04|18156.96|18076.96|18155.82|18075.82|10
1722247300000|2024-07-29 10:01:40|18156.12|18076.12|18155.91|18075.91|18156.47|18076.47|18155.91|18075.91|10
1722247310000|2024-07-29 10:01:50|18155.96|18075.96|18155.64|18075.64|18156|18076|18155.64|18075.64|8
1722247320000|2024-07-29 10:02:00|18155.62|18075.62|18154.81|18074.81|18155.62|18075.62|18154.3|18074.3|9
1722247330000|2024-07-29 10:02:10|18154.8|18074.8|18153|18073|18154.8|18074.8|18152.89|18072.89|10
1722247340000|2024-07-29 10:02:20|18153.02|18073.02|18153.08|18073.08|18153.11|18073.11|18152.94|18072.94|10
1722247350000|2024-07-29 10:02:30|18152.76|18072.76|18151.03|18071.03|18152.76|18072.76|18151.03|18071.03|9
1722247360000|2024-07-29 10:02:40|18151.05|18071.05|18149.92|18069.92|18151.1|18071.1|18149.92|18069.92|9
1722247370000|2024-07-29 10:02:50|18150.03|18070.03|18149.54|18069.54|18151.65|18071.65|18149.54|18069.54|10
1722247380000|2024-07-29 10:03:00|18149.32|18069.32|18148.27|18068.27|18149.32|18069.32|18148.26|18068.26|9
1722247390000|2024-07-29 10:03:10|18148.2|18068.2|18148.22|18068.22|18148.22|18068.22|18147.96|18067.96|8
1722247400000|2024-07-29 10:03:20|18147.98|18067.98|18146.61|18066.61|18147.98|18067.98|18146.61|18066.61|9
1722247410000|2024-07-29 10:03:30|18146.66|18066.66|18146.9|18066.9|18146.9|18066.9|18146.66|18066.66|9
1722247420000|2024-07-29 10:03:40|18146.83|18066.83|18145.48|18065.48|18146.83|18066.83|18145.48|18065.48|8
1722247430000|2024-07-29 10:03:50|18144.9|18064.9|18144.56|18064.56|18144.9|18064.9|18144.56|18064.56|9
1722247440000|2024-07-29 10:04:00|18144.57|18064.57|18145.29|18065.29|18145.29|18065.29|18143.96|18063.96|8
1722247450000|2024-07-29 10:04:10|18145.47|18065.47|18144.69|18064.69|18145.61|18065.61|18144.69|18064.69|10
1722247460000|2024-07-29 10:04:20|18144.39|18064.39|18143.65|18063.65|18144.39|18064.39|18143.65|18063.65|7
1722247470000|2024-07-29 10:04:30|18143.73|18063.73|18144.56|18064.56|18144.7|18064.7|18143.73|18063.73|10
1722247480000|2024-07-29 10:04:40|18144.69|18064.69|18145.39|18065.39|18145.45|18065.45|18144.69|18064.69|8
1722247490000|2024-07-29 10:04:50|18145.49|18065.49|18147.04|18067.04|18147.04|18067.04|18145.49|18065.49|10
1722247500000|2024-07-29 10:05:00|18147.51|18067.51|18147.37|18067.37|18147.59|18067.59|18144.51|18064.51|10
1722247510000|2024-07-29 10:05:10|18147.46|18067.46|18148.09|18068.09|18148.17|18068.17|18147.34|18067.34|10
1722247520000|2024-07-29 10:05:20|18149.2|18069.2|18149.54|18069.54|18149.54|18069.54|18149.2|18069.2|7
1722247530000|2024-07-29 10:05:30|18149.55|18069.55|18148.28|18068.28|18149.57|18069.57|18148.28|18068.28|9
1722247540000|2024-07-29 10:05:40|18148.2|18068.2|18149.02|18069.02|18150.35|18070.35|18148.2|18068.2|10
1722247550000|2024-07-29 10:05:50|18149|18069|18148.8|18068.8|18149.03|18069.03|18148.8|18068.8|10
1722247560000|2024-07-29 10:06:00|18147.63|18067.63|18143.07|18063.07|18147.63|18067.63|18143.07|18063.07|10
1722247570000|2024-07-29 10:06:10|18150.49|18070.49|18156.34|18076.34|18156.97|18076.97|18150.49|18070.49|9
1722247580000|2024-07-29 10:06:20|18156.31|18076.31|18156.81|18076.81|18156.81|18076.81|18155.91|18075.91|10
1722247590000|2024-07-29 10:06:30|18156.87|18076.87|18157.37|18077.37|18157.42|18077.42|18156.53|18076.53|10
1722247600000|2024-07-29 10:06:40|18157.54|18077.54|18158.01|18078.01|18158.24|18078.24|18157.54|18077.54|10
1722247610000|2024-07-29 10:06:50|18158.02|18078.02|18157.12|18077.12|18158.02|18078.02|18157.12|18077.12|10
1722247620000|2024-07-29 10:07:00|18156.95|18076.95|18157.39|18077.39|18157.39|18077.39|18156.94|18076.94|8
1722247630000|2024-07-29 10:07:10|18157.27|18077.27|18158.81|18078.81|18158.81|18078.81|18157.27|18077.27|9
1722247640000|2024-07-29 10:07:20|18158.13|18078.13|18157.69|18077.69|18158.13|18078.13|18157.49|18077.49|9
1722247650000|2024-07-29 10:07:30|18157.7|18077.7|18157.29|18077.29|18158.14|18078.14|18157.29|18077.29|8
1722247660000|2024-07-29 10:07:40|18157.18|18077.18|18156.34|18076.34|18157.18|18077.18|18156.34|18076.34|9
1722247670000|2024-07-29 10:07:50|18156.36|18076.36|18156.18|18076.18|18156.47|18076.47|18156.18|18076.18|8
1722247680000|2024-07-29 10:08:00|18155.95|18075.95|18156.1|18076.1|18156.1|18076.1|18155.71|18075.71|10
1722247690000|2024-07-29 10:08:10|18155.93|18075.93|18156.35|18076.35|18156.58|18076.58|18155.93|18075.93|10
1722247700000|2024-07-29 10:08:20|18156.42|18076.42|18155.18|18075.18|18156.42|18076.42|18155.18|18075.18|10
1722247710000|2024-07-29 10:08:30|18155.06|18075.06|18152.95|18072.95|18155.06|18075.06|18152.87|18072.87|10
1722247720000|2024-07-29 10:08:40|18153.09|18073.09|18152.9|18072.9|18153.16|18073.16|18152.9|18072.9|9
1722247730000|2024-07-29 10:08:50|18153.45|18073.45|18153.87|18073.87|18153.89|18073.89|18153.45|18073.45|10
1722247740000|2024-07-29 10:09:00|18153.82|18073.82|18152.62|18072.62|18153.91|18073.91|18152.62|18072.62|9
1722247750000|2024-07-29 10:09:10|18152.56|18072.56|18152.49|18072.49|18152.56|18072.56|18152.13|18072.13|9
1722247760000|2024-07-29 10:09:20|18152.26|18072.26|18151.19|18071.19|18152.26|18072.26|18151.19|18071.19|10
1722247770000|2024-07-29 10:09:30|18151.13|18071.13|18149.26|18069.26|18151.13|18071.13|18149.26|18069.26|10
1722247780000|2024-07-29 10:09:40|18149.23|18069.23|18149.8|18069.8|18149.8|18069.8|18148.87|18068.87|10
1722247790000|2024-07-29 10:09:50|18149.78|18069.78|18151.56|18071.56|18151.56|18071.56|18149.75|18069.75|9
1722247800000|2024-07-29 10:10:00|18151.67|18071.67|18153.39|18073.39|18153.39|18073.39|18151.67|18071.67|10
1722247810000|2024-07-29 10:10:10|18153.89|18073.89|18154.38|18074.38|18154.52|18074.52|18153.89|18073.89|10
1722247820000|2024-07-29 10:10:20|18154.75|18074.75|18153.07|18073.07|18155.03|18075.03|18153.07|18073.07|10
1722247830000|2024-07-29 10:10:30|18153.02|18073.02|18153.76|18073.76|18153.76|18073.76|18152.78|18072.78|10
1722247840000|2024-07-29 10:10:40|18153.78|18073.78|18154.07|18074.07|18154.08|18074.08|18153.78|18073.78|8
1722247850000|2024-07-29 10:10:50|18154.08|18074.08|18153.45|18073.45|18154.11|18074.11|18153.45|18073.45|10
1722247860000|2024-07-29 10:11:00|18153.44|18073.44|18150.38|18070.38|18153.44|18073.44|18150.38|18070.38|10
1722247870000|2024-07-29 10:11:10|18150.26|18070.26|18148.82|18068.82|18150.26|18070.26|18148.82|18068.82|10
1722247880000|2024-07-29 10:11:20|18148.76|18068.76|18147.4|18067.4|18148.82|18068.82|18147.4|18067.4|10
1722247890000|2024-07-29 10:11:30|18146.75|18066.75|18146.72|18066.72|18146.75|18066.75|18146.36|18066.36|10
1722247900000|2024-07-29 10:11:40|18146.89|18066.89|18147.06|18067.06|18147.29|18067.29|18146.89|18066.89|10
1722247910000|2024-07-29 10:11:50|18147.27|18067.27|18144.78|18064.78|18147.27|18067.27|18144.78|18064.78|9
1722247920000|2024-07-29 10:12:00|18144.71|18064.71|18145.4|18065.4|18145.4|18065.4|18144.71|18064.71|10
1722247930000|2024-07-29 10:12:10|18145.84|18065.84|18148.74|18068.74|18148.74|18068.74|18145.84|18065.84|10
1722247940000|2024-07-29 10:12:20|18149|18069|18149.73|18069.73|18149.89|18069.89|18149|18069|10
1722247950000|2024-07-29 10:12:30|18149.7|18069.7|18149.78|18069.78|18149.87|18069.87|18149.48|18069.48|9
1722247960000|2024-07-29 10:12:40|18149.73|18069.73|18151.04|18071.04|18151.1|18071.1|18149.73|18069.73|10
1722247970000|2024-07-29 10:12:50|18150.8|18070.8|18151.53|18071.53|18151.53|18071.53|18150.8|18070.8|9
1722247980000|2024-07-29 10:13:00|18151.65|18071.65|18151.5|18071.5|18151.65|18071.65|18151.47|18071.47|9
1722247990000|2024-07-29 10:13:10|18151.48|18071.48|18150.01|18070.01|18151.52|18071.52|18150.01|18070.01|8
1722248000000|2024-07-29 10:13:20|18149.98|18069.98|18149.61|18069.61|18150.26|18070.26|18149.61|18069.61|10
1722248010000|2024-07-29 10:13:30|18149.56|18069.56|18148.54|18068.54|18149.56|18069.56|18148.54|18068.54|10
1722248020000|2024-07-29 10:13:40|18148.37|18068.37|18151.7|18071.7|18152.09|18072.09|18148.37|18068.37|9
1722248030000|2024-07-29 10:13:50|18151.67|18071.67|18151.96|18071.96|18151.96|18071.96|18151.63|18071.63|10
1722248040000|2024-07-29 10:14:00|18151.79|18071.79|18151.99|18071.99|18152.07|18072.07|18151.79|18071.79|10
1722248050000|2024-07-29 10:14:10|18152|18072|18152.04|18072.04|18152.79|18072.79|18151.98|18071.98|10
1722248060000|2024-07-29 10:14:20|18152.14|18072.14|18151.93|18071.93|18152.66|18072.66|18151.93|18071.93|10
1722248070000|2024-07-29 10:14:30|18151.9|18071.9|18152.72|18072.72|18152.72|18072.72|18151.78|18071.78|10
1722248080000|2024-07-29 10:14:40|18152.8|18072.8|18152.97|18072.97|18153.08|18073.08|18152.8|18072.8|10
1722248090000|2024-07-29 10:14:50|18152.89|18072.89|18151.02|18071.02|18152.89|18072.89|18151.02|18071.02|10
1722248100000|2024-07-29 10:15:00|18150.91|18070.91|18148.94|18068.94|18150.91|18070.91|18148.94|18068.94|9
1722248110000|2024-07-29 10:15:10|18148.87|18068.87|18148.57|18068.57|18148.97|18068.97|18148.57|18068.57|9
1722248120000|2024-07-29 10:15:20|18148.95|18068.95|18148.91|18068.91|18149.31|18069.31|18148.9|18068.9|9
1722248130000|2024-07-29 10:15:30|18148.87|18068.87|18148.66|18068.66|18148.87|18068.87|18148.65|18068.65|9
1722248140000|2024-07-29 10:15:40|18148.67|18068.67|18147.64|18067.64|18148.76|18068.76|18147.63|18067.63|9
1722248150000|2024-07-29 10:15:50|18147.03|18067.03|18146.02|18066.02|18147.12|18067.12|18145.99|18065.99|10
1722248160000|2024-07-29 10:16:00|18145.99|18065.99|18143.59|18063.59|18148.01|18068.01|18143.21|18063.21|10
1722248170000|2024-07-29 10:16:10|18143.78|18063.78|18141.65|18061.65|18144.03|18064.03|18141.65|18061.65|10
1722248180000|2024-07-29 10:16:20|18141.99|18061.99|18144.05|18064.05|18144.05|18064.05|18141.99|18061.99|10
1722248190000|2024-07-29 10:16:30|18144.32|18064.32|18145.28|18065.28|18145.28|18065.28|18144.31|18064.31|10
1722248200000|2024-07-29 10:16:40|18145.25|18065.25|18145.03|18065.03|18145.37|18065.37|18144.9|18064.9|9
1722248210000|2024-07-29 10:16:50|18145.25|18065.25|18145.56|18065.56|18145.56|18065.56|18145.23|18065.23|7
1722248220000|2024-07-29 10:17:00|18146.3|18066.3|18144.69|18064.69|18146.35|18066.35|18144.69|18064.69|9
1722248230000|2024-07-29 10:17:10|18144.66|18064.66|18144.88|18064.88|18145.62|18065.62|18144.66|18064.66|9
1722248240000|2024-07-29 10:17:20|18145.01|18065.01|18142.36|18062.36|18145.01|18065.01|18142.36|18062.36|10
1722248250000|2024-07-29 10:17:30|18142.41|18062.41|18142.08|18062.08|18142.41|18062.41|18141.92|18061.92|10
1722248260000|2024-07-29 10:17:40|18142.16|18062.16|18144.81|18064.81|18144.81|18064.81|18142.16|18062.16|10
1722248270000|2024-07-29 10:17:50|18144.79|18064.79|18144.08|18064.08|18144.79|18064.79|18143.35|18063.35|10
1722248280000|2024-07-29 10:18:00|18144.09|18064.09|18143.68|18063.68|18144.23|18064.23|18143.68|18063.68|10
1722248290000|2024-07-29 10:18:10|18143.85|18063.85|18143.35|18063.35|18143.85|18063.85|18143.22|18063.22|10
1722248300000|2024-07-29 10:18:20|18143.48|18063.48|18143.5|18063.5|18143.68|18063.68|18143.3|18063.3|9
1722248310000|2024-07-29 10:18:30|18143.49|18063.49|18143.04|18063.04|18143.49|18063.49|18142.94|18062.94|9
1722248320000|2024-07-29 10:18:40|18143.15|18063.15|18142.71|18062.71|18143.2|18063.2|18142.71|18062.71|9
1722248330000|2024-07-29 10:18:50|18142.72|18062.72|18142.98|18062.98|18142.98|18062.98|18142.31|18062.31|10
1722248340000|2024-07-29 10:19:00|18142.96|18062.96|18142.69|18062.69|18143.14|18063.14|18142.69|18062.69|10
1722248350000|2024-07-29 10:19:10|18142.59|18062.59|18142.95|18062.95|18142.95|18062.95|18142.52|18062.52|10
1722248360000|2024-07-29 10:19:20|18142.96|18062.96|18143.53|18063.53|18143.53|18063.53|18142.43|18062.43|9
1722248370000|2024-07-29 10:19:30|18143.25|18063.25|18142.37|18062.37|18143.25|18063.25|18141.76|18061.76|10
1722248380000|2024-07-29 10:19:40|18142.59|18062.59|18142.09|18062.09|18142.61|18062.61|18141.89|18061.89|9
1722248390000|2024-07-29 10:19:50|18141.81|18061.81|18141.91|18061.91|18141.91|18061.91|18141.61|18061.61|8
1722248400000|2024-07-29 10:20:00|18141.43|18061.43|18139.05|18059.05|18141.43|18061.43|18139.05|18059.05|9
1722248410000|2024-07-29 10:20:10|18138.58|18058.58|18138.16|18058.16|18138.74|18058.74|18137.98|18057.98|10
1722248420000|2024-07-29 10:20:20|18137.82|18057.82|18137.85|18057.85|18138.36|18058.36|18137.68|18057.68|10
1722248430000|2024-07-29 10:20:30|18137.91|18057.91|18136.84|18056.84|18137.91|18057.91|18136.76|18056.76|9
1722248440000|2024-07-29 10:20:40|18136.87|18056.87|18136.38|18056.38|18137.22|18057.22|18136.38|18056.38|9
1722248450000|2024-07-29 10:20:50|18136.37|18056.37|18135.33|18055.33|18136.37|18056.37|18135.31|18055.31|9
1722248460000|2024-07-29 10:21:00|18135.52|18055.52|18141.38|18061.38|18141.38|18061.38|18135.51|18055.51|10
1722248470000|2024-07-29 10:21:10|18141.91|18061.91|18143.09|18063.09|18143.09|18063.09|18141.52|18061.52|10
1722248480000|2024-07-29 10:21:20|18143.31|18063.31|18143.67|18063.67|18143.67|18063.67|18143.21|18063.21|7
1722248490000|2024-07-29 10:21:30|18143.88|18063.88|18144.75|18064.75|18144.75|18064.75|18143.88|18063.88|9
1722248500000|2024-07-29 10:21:40|18144.87|18064.87|18146.06|18066.06|18146.15|18066.15|18144.87|18064.87|9
1722248510000|2024-07-29 10:21:50|18146.11|18066.11|18148.72|18068.72|18148.75|18068.75|18146.06|18066.06|10
1722248520000|2024-07-29 10:22:00|18149.62|18069.62|18152.34|18072.34|18152.34|18072.34|18149.62|18069.62|10
1722248530000|2024-07-29 10:22:10|18153.09|18073.09|18154.6|18074.6|18154.6|18074.6|18153.09|18073.09|10
1722248540000|2024-07-29 10:22:20|18154.61|18074.61|18155.58|18075.58|18155.58|18075.58|18154.39|18074.39|8
1722248550000|2024-07-29 10:22:30|18155.59|18075.59|18155.18|18075.18|18155.59|18075.59|18155.18|18075.18|10
1722248560000|2024-07-29 10:22:40|18155.11|18075.11|18154.64|18074.64|18155.11|18075.11|18154.64|18074.64|9
1722248570000|2024-07-29 10:22:50|18155.31|18075.31|18155.94|18075.94|18155.94|18075.94|18155.26|18075.26|9
1722248580000|2024-07-29 10:23:00|18156.27|18076.27|18156.98|18076.98|18157.19|18077.19|18156.27|18076.27|10
1722248590000|2024-07-29 10:23:10|18156.26|18076.26|18153.2|18073.2|18156.26|18076.26|18153.2|18073.2|10
1722248600000|2024-07-29 10:23:20|18153.17|18073.17|18155.34|18075.34|18155.39|18075.39|18153.17|18073.17|10
1722248610000|2024-07-29 10:23:30|18155.42|18075.42|18157.17|18077.17|18157.19|18077.19|18155.42|18075.42|10
1722248620000|2024-07-29 10:23:40|18157.16|18077.16|18158.45|18078.45|18158.45|18078.45|18157.16|18077.16|10
1722248630000|2024-07-29 10:23:50|18159.26|18079.26|18159.1|18079.1|18159.77|18079.77|18159.1|18079.1|9
1722248640000|2024-07-29 10:24:00|18159.28|18079.28|18159.27|18079.27|18159.34|18079.34|18159.27|18079.27|9
1722248650000|2024-07-29 10:24:10|18159.26|18079.26|18160.41|18080.41|18160.91|18080.91|18159.26|18079.26|10
1722248660000|2024-07-29 10:24:20|18160.33|18080.33|18159.44|18079.44|18161.15|18081.15|18159.17|18079.17|10
1722248670000|2024-07-29 10:24:30|18159.5|18079.5|18166.92|18086.92|18166.92|18086.92|18159.5|18079.5|10
1722248680000|2024-07-29 10:24:40|18167.17|18087.17|18167.26|18087.26|18167.51|18087.51|18167.17|18087.17|10
1722248690000|2024-07-29 10:24:50|18167.19|18087.19|18166.65|18086.65|18167.57|18087.57|18166.65|18086.65|9
1722248700000|2024-07-29 10:25:00|18166.42|18086.42|18165.39|18085.39|18166.95|18086.95|18165.39|18085.39|10
1722248710000|2024-07-29 10:25:10|18165.46|18085.46|18166.56|18086.56|18166.56|18086.56|18165.35|18085.35|9
1722248720000|2024-07-29 10:25:20|18166.78|18086.78|18166.87|18086.87|18166.94|18086.94|18166.67|18086.67|8
1722248730000|2024-07-29 10:25:30|18166.81|18086.81|18167.11|18087.11|18167.4|18087.4|18166.78|18086.78|9
1722248740000|2024-07-29 10:25:40|18167.1|18087.1|18167.17|18087.17|18167.69|18087.69|18167.1|18087.1|8
1722248750000|2024-07-29 10:25:50|18167.42|18087.42|18167.92|18087.92|18167.92|18087.92|18167.41|18087.41|7
1722248760000|2024-07-29 10:26:00|18168.1|18088.1|18167.12|18087.12|18168.16|18088.16|18165.65|18085.65|9
1722248770000|2024-07-29 10:26:10|18166.89|18086.89|18166.58|18086.58|18166.89|18086.89|18166.12|18086.12|10
1722248780000|2024-07-29 10:26:20|18166.25|18086.25|18165.98|18085.98|18166.25|18086.25|18165.98|18085.98|9
1722248790000|2024-07-29 10:26:30|18166.36|18086.36|18166.61|18086.61|18166.68|18086.68|18166.29|18086.29|10
1722248800000|2024-07-29 10:26:40|18165.81|18085.81|18166.83|18086.83|18166.88|18086.88|18165.81|18085.81|10
1722248810000|2024-07-29 10:26:50|18166.78|18086.78|18166.46|18086.46|18166.9|18086.9|18166.46|18086.46|10
1722248820000|2024-07-29 10:27:00|18166.41|18086.41|18165.89|18085.89|18166.41|18086.41|18165.88|18085.88|10
1722248830000|2024-07-29 10:27:10|18165.9|18085.9|18166.6|18086.6|18166.69|18086.69|18165.87|18085.87|9
1722248840000|2024-07-29 10:27:20|18166.59|18086.59|18166.48|18086.48|18166.64|18086.64|18166.4|18086.4|9
1722248850000|2024-07-29 10:27:30|18166.45|18086.45|18166.13|18086.13|18166.45|18086.45|18166.03|18086.03|9
1722248860000|2024-07-29 10:27:40|18166.12|18086.12|18165.82|18085.82|18166.27|18086.27|18165.82|18085.82|9
1722248870000|2024-07-29 10:27:50|18165.81|18085.81|18166.29|18086.29|18166.29|18086.29|18165.81|18085.81|10
1722248880000|2024-07-29 10:28:00|18166.33|18086.33|18166.9|18086.9|18166.9|18086.9|18166.12|18086.12|8
1722248890000|2024-07-29 10:28:10|18167.64|18087.64|18168.71|18088.71|18168.9|18088.9|18167.64|18087.64|9
1722248900000|2024-07-29 10:28:20|18169.15|18089.15|18170.41|18090.41|18170.72|18090.72|18169.08|18089.08|10
1722248910000|2024-07-29 10:28:30|18170.24|18090.24|18169.68|18089.68|18170.24|18090.24|18169.68|18089.68|9
1722248920000|2024-07-29 10:28:40|18169.71|18089.71|18169.86|18089.86|18169.96|18089.96|18169.46|18089.46|10
1722248930000|2024-07-29 10:28:50|18169.93|18089.93|18170.75|18090.75|18170.75|18090.75|18169.89|18089.89|9
1722248940000|2024-07-29 10:29:00|18170.45|18090.45|18170.32|18090.32|18170.49|18090.49|18170.28|18090.28|10
1722248950000|2024-07-29 10:29:10|18170.4|18090.4|18169.83|18089.83|18170.68|18090.68|18169.83|18089.83|10
1722248960000|2024-07-29 10:29:20|18169.78|18089.78|18167.72|18087.72|18169.78|18089.78|18167.68|18087.68|10
1722248970000|2024-07-29 10:29:30|18167.74|18087.74|18168.18|18088.18|18168.18|18088.18|18167.44|18087.44|8
1722248980000|2024-07-29 10:29:40|18168.6|18088.6|18168.82|18088.82|18169.12|18089.12|18168.6|18088.6|10
1722248990000|2024-07-29 10:29:50|18168.87|18088.87|18169.6|18089.6|18169.6|18089.6|18168.86|18088.86|10
1722249000000|2024-07-29 10:30:00|18169.72|18089.72|18169.58|18089.58|18170.37|18090.37|18169.57|18089.57|9
1722249010000|2024-07-29 10:30:10|18169.07|18089.07|18169.38|18089.38|18169.89|18089.89|18168.7|18088.7|9
1722249020000|2024-07-29 10:30:20|18169.44|18089.44|18170.14|18090.14|18170.14|18090.14|18169.36|18089.36|8
1722249030000|2024-07-29 10:30:30|18170.09|18090.09|18171.44|18091.44|18171.65|18091.65|18170.09|18090.09|10
1722249040000|2024-07-29 10:30:40|18171.85|18091.85|18172.54|18092.54|18172.54|18092.54|18171.69|18091.69|9
1722249050000|2024-07-29 10:30:50|18172.55|18092.55|18172.64|18092.64|18172.94|18092.94|18172.55|18092.55|10
1722249060000|2024-07-29 10:31:00|18172.62|18092.62|18172.51|18092.51|18173|18093|18172.32|18092.32|10
1722249070000|2024-07-29 10:31:10|18172.3|18092.3|18169.09|18089.09|18172.3|18092.3|18169.09|18089.09|10
1722249080000|2024-07-29 10:31:20|18168.33|18088.33|18159.97|18079.97|18168.33|18088.33|18159.97|18079.97|10
1722249090000|2024-07-29 10:31:30|18159.98|18079.98|18160.78|18080.78|18161.01|18081.01|18159.98|18079.98|10
1722249100000|2024-07-29 10:31:40|18160.96|18080.96|18161.97|18081.97|18161.97|18081.97|18160.89|18080.89|8
1722249110000|2024-07-29 10:31:50|18161.87|18081.87|18161.93|18081.93|18162.4|18082.4|18161.87|18081.87|10
1722249120000|2024-07-29 10:32:00|18162.03|18082.03|18162.88|18082.88|18162.88|18082.88|18162.03|18082.03|10
1722249130000|2024-07-29 10:32:10|18162.77|18082.77|18164.47|18084.47|18164.57|18084.57|18162.62|18082.62|9
1722249140000|2024-07-29 10:32:20|18164.1|18084.1|18163.71|18083.71|18164.1|18084.1|18163.66|18083.66|9
1722249150000|2024-07-29 10:32:30|18163.75|18083.75|18163.57|18083.57|18163.81|18083.81|18163.29|18083.29|10
1722249160000|2024-07-29 10:32:40|18163.55|18083.55|18163.59|18083.59|18163.85|18083.85|18163.54|18083.54|10
1722249170000|2024-07-29 10:32:50|18163.77|18083.77|18163.78|18083.78|18164.01|18084.01|18163.77|18083.77|10
1722249180000|2024-07-29 10:33:00|18163.49|18083.49|18165.73|18085.73|18165.73|18085.73|18163.49|18083.49|9
1722249190000|2024-07-29 10:33:10|18165.76|18085.76|18166.13|18086.13|18166.32|18086.32|18165.76|18085.76|10
1722249200000|2024-07-29 10:33:20|18165.95|18085.95|18166.4|18086.4|18166.51|18086.51|18165.95|18085.95|10
1722249210000|2024-07-29 10:33:30|18166.44|18086.44|18165.48|18085.48|18166.47|18086.47|18165.48|18085.48|10
1722249220000|2024-07-29 10:33:40|18165.57|18085.57|18164.85|18084.85|18165.57|18085.57|18164.85|18084.85|10
1722249230000|2024-07-29 10:33:50|18164.93|18084.93|18163.74|18083.74|18164.93|18084.93|18163.39|18083.39|10
1722249240000|2024-07-29 10:34:00|18163.78|18083.78|18163.68|18083.68|18164.14|18084.14|18163.68|18083.68|9
1722249250000|2024-07-29 10:34:10|18163.89|18083.89|18164.61|18084.61|18164.61|18084.61|18163.6|18083.6|8
1722249260000|2024-07-29 10:34:20|18164.6|18084.6|18166.52|18086.52|18166.52|18086.52|18164.6|18084.6|10
1722249270000|2024-07-29 10:34:30|18166.54|18086.54|18166.98|18086.98|18166.98|18086.98|18166.54|18086.54|9
1722249280000|2024-07-29 10:34:40|18167.66|18087.66|18167.47|18087.47|18167.82|18087.82|18167.35|18087.35|9
1722249290000|2024-07-29 10:34:50|18167.78|18087.78|18168.24|18088.24|18168.41|18088.41|18167.78|18087.78|9
1722249300000|2024-07-29 10:35:00|18168.28|18088.28|18166.46|18086.46|18168.31|18088.31|18166.14|18086.14|9
1722249310000|2024-07-29 10:35:10|18166.47|18086.47|18165.52|18085.52|18166.75|18086.75|18165.52|18085.52|10
1722249320000|2024-07-29 10:35:20|18165.28|18085.28|18165.59|18085.59|18165.59|18085.59|18165.25|18085.25|9
1722249330000|2024-07-29 10:35:30|18165.55|18085.55|18164.56|18084.56|18165.92|18085.92|18164.56|18084.56|10
1722249340000|2024-07-29 10:35:40|18164.52|18084.52|18167.54|18087.54|18167.54|18087.54|18164.51|18084.51|10
1722249350000|2024-07-29 10:35:50|18167.68|18087.68|18167.69|18087.69|18168.4|18088.4|18167.68|18087.68|10
1722249360000|2024-07-29 10:36:00|18167.68|18087.68|18181.52|18101.52|18181.52|18101.52|18167.68|18087.68|10
1722249370000|2024-07-29 10:36:10|18183.32|18103.32|18183.42|18103.42|18185.01|18105.01|18183.16|18103.16|10
1722249380000|2024-07-29 10:36:20|18183.04|18103.04|18179.31|18099.31|18183.04|18103.04|18179.1|18099.1|10
1722249390000|2024-07-29 10:36:30|18179.03|18099.03|18178.31|18098.31|18179.3|18099.3|18178.31|18098.31|10
1722249400000|2024-07-29 10:36:40|18178.1|18098.1|18175.07|18095.07|18178.1|18098.1|18175.07|18095.07|10
1722249410000|2024-07-29 10:36:50|18174.51|18094.51|18170.08|18090.08|18174.51|18094.51|18170.08|18090.08|10
1722249420000|2024-07-29 10:37:00|18170.29|18090.29|18171.23|18091.23|18171.23|18091.23|18170.17|18090.17|10
1722249430000|2024-07-29 10:37:10|18172.11|18092.11|18173.73|18093.73|18173.77|18093.77|18172.11|18092.11|9
1722249440000|2024-07-29 10:37:20|18173.81|18093.81|18175.13|18095.13|18175.43|18095.43|18173.81|18093.81|10
1722249450000|2024-07-29 10:37:30|18175.42|18095.42|18175.38|18095.38|18175.97|18095.97|18174.85|18094.85|10
1722249460000|2024-07-29 10:37:40|18175.24|18095.24|18175.79|18095.79|18175.79|18095.79|18174.35|18094.35|10
1722249470000|2024-07-29 10:37:50|18175.97|18095.97|18175.96|18095.96|18176.08|18096.08|18175.93|18095.93|8
1722249480000|2024-07-29 10:38:00|18176.01|18096.01|18176.34|18096.34|18176.38|18096.38|18175.9|18095.9|9
1722249490000|2024-07-29 10:38:10|18176.29|18096.29|18174.92|18094.92|18176.31|18096.31|18174.84|18094.84|9
1722249500000|2024-07-29 10:38:20|18174.73|18094.73|18169.24|18089.24|18174.73|18094.73|18169.24|18089.24|10
1722249510000|2024-07-29 10:38:30|18169.01|18089.01|18167.02|18087.02|18169.01|18089.01|18167.02|18087.02|9
1722249520000|2024-07-29 10:38:40|18166.83|18086.83|18169.03|18089.03|18169.03|18089.03|18166.45|18086.45|10
1722249530000|2024-07-29 10:38:50|18169.27|18089.27|18168.69|18088.69|18169.27|18089.27|18168.69|18088.69|10
1722249540000|2024-07-29 10:39:00|18168.73|18088.73|18168.25|18088.25|18168.77|18088.77|18168.25|18088.25|10
1722249550000|2024-07-29 10:39:10|18168.2|18088.2|18164.62|18084.62|18168.2|18088.2|18164.62|18084.62|10
1722249560000|2024-07-29 10:39:20|18164.97|18084.97|18165.95|18085.95|18166.1|18086.1|18164.97|18084.97|10
1722249570000|2024-07-29 10:39:30|18165.96|18085.96|18166.25|18086.25|18166.3|18086.3|18165.55|18085.55|10
1722249580000|2024-07-29 10:39:40|18166.31|18086.31|18166.8|18086.8|18167|18087|18166.31|18086.31|9
1722249590000|2024-07-29 10:39:50|18166.82|18086.82|18165.75|18085.75|18166.89|18086.89|18165.69|18085.69|10
1722249600000|2024-07-29 10:40:00|18165.79|18085.79|18166.71|18086.71|18166.71|18086.71|18165.17|18085.17|10
1722249610000|2024-07-29 10:40:10|18166.72|18086.72|18166.35|18086.35|18166.84|18086.84|18165.79|18085.79|10
1722249620000|2024-07-29 10:40:20|18166.01|18086.01|18165.85|18085.85|18166.01|18086.01|18165.41|18085.41|10
1722249630000|2024-07-29 10:40:30|18165.86|18085.86|18166.28|18086.28|18166.28|18086.28|18165.49|18085.49|9
1722249640000|2024-07-29 10:40:40|18166.37|18086.37|18165.35|18085.35|18166.48|18086.48|18165.35|18085.35|10
1722249650000|2024-07-29 10:40:50|18165.21|18085.21|18165.26|18085.26|18165.33|18085.33|18165.15|18085.15|10
1722249660000|2024-07-29 10:41:00|18165.57|18085.57|18166.87|18086.87|18166.87|18086.87|18165.52|18085.52|10
1722249670000|2024-07-29 10:41:10|18167.23|18087.23|18165.84|18085.84|18168.82|18088.82|18165.84|18085.84|10
1722249680000|2024-07-29 10:41:20|18165.66|18085.66|18165.67|18085.67|18165.67|18085.67|18164.72|18084.72|10
1722249690000|2024-07-29 10:41:30|18164.84|18084.84|18163.69|18083.69|18165.55|18085.55|18163.69|18083.69|10
1722249700000|2024-07-29 10:41:40|18163.64|18083.64|18161.85|18081.85|18163.64|18083.64|18161.85|18081.85|9
1722249710000|2024-07-29 10:41:50|18161.78|18081.78|18162.49|18082.49|18162.49|18082.49|18161.78|18081.78|10
1722249720000|2024-07-29 10:42:00|18163.13|18083.13|18163.11|18083.11|18163.19|18083.19|18160.81|18080.81|10
1722249730000|2024-07-29 10:42:10|18163.12|18083.12|18163.27|18083.27|18163.99|18083.99|18163.12|18083.12|9
1722249740000|2024-07-29 10:42:20|18163.42|18083.42|18160.68|18080.68|18163.42|18083.42|18160.68|18080.68|10
1722249750000|2024-07-29 10:42:30|18160.62|18080.62|18159.39|18079.39|18160.62|18080.62|18158.51|18078.51|10
1722249760000|2024-07-29 10:42:40|18159.26|18079.26|18156.13|18076.13|18159.36|18079.36|18156.05|18076.05|10
1722249770000|2024-07-29 10:42:50|18156.05|18076.05|18155.1|18075.1|18156.15|18076.15|18154.98|18074.98|10
1722249780000|2024-07-29 10:43:00|18155.74|18075.74|18158.98|18078.98|18159.04|18079.04|18155.74|18075.74|10
1722249790000|2024-07-29 10:43:10|18159.05|18079.05|18160.47|18080.47|18161.28|18081.28|18159.05|18079.05|10
1722249800000|2024-07-29 10:43:20|18160.51|18080.51|18158.85|18078.85|18160.51|18080.51|18157.84|18077.84|10
1722249810000|2024-07-29 10:43:30|18159.18|18079.18|18159.2|18079.2|18159.44|18079.44|18158.93|18078.93|10
1722249820000|2024-07-29 10:43:40|18159.17|18079.17|18159.19|18079.19|18159.89|18079.89|18159.17|18079.17|10
1722249830000|2024-07-29 10:43:50|18159.09|18079.09|18160.15|18080.15|18160.31|18080.31|18159.09|18079.09|10
1722249840000|2024-07-29 10:44:00|18160.23|18080.23|18163.87|18083.87|18163.87|18083.87|18160.23|18080.23|9
1722249850000|2024-07-29 10:44:10|18163.85|18083.85|18165.95|18085.95|18166.27|18086.27|18163.85|18083.85|10
1722249860000|2024-07-29 10:44:20|18166.02|18086.02|18167.07|18087.07|18167.26|18087.26|18166.02|18086.02|9
1722249870000|2024-07-29 10:44:30|18167|18087|18166.96|18086.96|18167.26|18087.26|18166.66|18086.66|10
1722249880000|2024-07-29 10:44:40|18166.89|18086.89|18165.31|18085.31|18166.9|18086.9|18164.54|18084.54|10
1722249890000|2024-07-29 10:44:50|18165.33|18085.33|18165.17|18085.17|18165.34|18085.34|18165.09|18085.09|10
1722249900000|2024-07-29 10:45:00|18165.13|18085.13|18165.12|18085.12|18165.62|18085.62|18164.6|18084.6|9
1722249910000|2024-07-29 10:45:10|18163.8|18083.8|18162.38|18082.38|18163.8|18083.8|18162.38|18082.38|8
1722249920000|2024-07-29 10:45:20|18162.13|18082.13|18162.06|18082.06|18162.31|18082.31|18161.28|18081.28|10
1722249930000|2024-07-29 10:45:30|18161.46|18081.46|18158.85|18078.85|18161.56|18081.56|18158.85|18078.85|10
1722249940000|2024-07-29 10:45:40|18158.35|18078.35|18156.63|18076.63|18158.41|18078.41|18156.63|18076.63|10
1722249950000|2024-07-29 10:45:50|18156.62|18076.62|18155.48|18075.48|18156.62|18076.62|18154.93|18074.93|10
1722249960000|2024-07-29 10:46:00|18155.11|18075.11|18154.09|18074.09|18156.02|18076.02|18153.76|18073.76|10
1722249970000|2024-07-29 10:46:10|18154.38|18074.38|18154.25|18074.25|18154.38|18074.38|18153.76|18073.76|10
1722249980000|2024-07-29 10:46:20|18154.36|18074.36|18154.72|18074.72|18154.73|18074.73|18154.36|18074.36|10
1722249990000|2024-07-29 10:46:30|18154.62|18074.62|18155.06|18075.06|18155.18|18075.18|18154.09|18074.09|10
1722250000000|2024-07-29 10:46:40|18155.4|18075.4|18156.26|18076.26|18156.3|18076.3|18155.4|18075.4|10
1722250010000|2024-07-29 10:46:50|18156.24|18076.24|18152.7|18072.7|18156.36|18076.36|18152.7|18072.7|10
1722250020000|2024-07-29 10:47:00|18152.64|18072.64|18152.08|18072.08|18152.64|18072.64|18152.08|18072.08|10
1722250030000|2024-07-29 10:47:10|18151.94|18071.94|18150.34|18070.34|18152.2|18072.2|18150.33|18070.33|10
1722250040000|2024-07-29 10:47:20|18150.44|18070.44|18149.87|18069.87|18150.44|18070.44|18149.82|18069.82|9
1722250050000|2024-07-29 10:47:30|18150.01|18070.01|18152.94|18072.94|18153.29|18073.29|18150.01|18070.01|9
1722250060000|2024-07-29 10:47:40|18152.9|18072.9|18153.42|18073.42|18154.04|18074.04|18152.9|18072.9|10
1722250070000|2024-07-29 10:47:50|18153.33|18073.33|18153.06|18073.06|18153.45|18073.45|18152.88|18072.88|10
1722250080000|2024-07-29 10:48:00|18153.1|18073.1|18152.86|18072.86|18153.27|18073.27|18152.86|18072.86|10
1722250090000|2024-07-29 10:48:10|18152.68|18072.68|18150.94|18070.94|18152.68|18072.68|18150.94|18070.94|10
1722250100000|2024-07-29 10:48:20|18150.78|18070.78|18151.64|18071.64|18151.64|18071.64|18150.78|18070.78|9
1722250110000|2024-07-29 10:48:30|18151.36|18071.36|18150.02|18070.02|18151.4|18071.4|18150.02|18070.02|10
1722250120000|2024-07-29 10:48:40|18149.75|18069.75|18149.44|18069.44|18149.87|18069.87|18149.44|18069.44|10
1722250130000|2024-07-29 10:48:50|18149.76|18069.76|18149|18069|18150.14|18070.14|18149|18069|10
1722250140000|2024-07-29 10:49:00|18148.89|18068.89|18150.59|18070.59|18150.59|18070.59|18148.79|18068.79|10
1722250150000|2024-07-29 10:49:10|18149.8|18069.8|18148.09|18068.09|18149.8|18069.8|18147.66|18067.66|10
1722250160000|2024-07-29 10:49:20|18147.95|18067.95|18149.21|18069.21|18149.37|18069.37|18147.95|18067.95|9
1722250170000|2024-07-29 10:49:30|18149.28|18069.28|18149.44|18069.44|18149.44|18069.44|18148.82|18068.82|10
1722250180000|2024-07-29 10:49:40|18148.87|18068.87|18149.03|18069.03|18149.21|18069.21|18148.79|18068.79|9
1722250190000|2024-07-29 10:49:50|18148.8|18068.8|18147.19|18067.19|18148.82|18068.82|18147.19|18067.19|10
1722250200000|2024-07-29 10:50:00|18147.22|18067.22|18148.39|18068.39|18148.39|18068.39|18147.18|18067.18|10
1722250210000|2024-07-29 10:50:10|18148.37|18068.37|18148.17|18068.17|18148.61|18068.61|18148.01|18068.01|8
1722250220000|2024-07-29 10:50:20|18147.87|18067.87|18145.98|18065.98|18147.97|18067.97|18145.98|18065.98|10
1722250230000|2024-07-29 10:50:30|18145.23|18065.23|18144.25|18064.25|18145.23|18065.23|18144.1|18064.1|10
1722250240000|2024-07-29 10:50:40|18144.2|18064.2|18141.52|18061.52|18144.2|18064.2|18141.52|18061.52|10
1722250250000|2024-07-29 10:50:50|18140.69|18060.69|18138.57|18058.57|18140.69|18060.69|18138.51|18058.51|10
1722250260000|2024-07-29 10:51:00|18137.9|18057.9|18139.53|18059.53|18139.55|18059.55|18137.84|18057.84|9
1722250270000|2024-07-29 10:51:10|18139.08|18059.08|18139.04|18059.04|18139.27|18059.27|18138.31|18058.31|10
1722250280000|2024-07-29 10:51:20|18138.97|18058.97|18140.29|18060.29|18140.29|18060.29|18138.97|18058.97|10
1722250290000|2024-07-29 10:51:30|18140.4|18060.4|18139.93|18059.93|18140.54|18060.54|18139.92|18059.92|10
1722250300000|2024-07-29 10:51:40|18139.89|18059.89|18137.65|18057.65|18140.07|18060.07|18137.42|18057.42|10
1722250310000|2024-07-29 10:51:50|18137.69|18057.69|18138.58|18058.58|18139.22|18059.22|18137.37|18057.37|10
1722250320000|2024-07-29 10:52:00|18138.08|18058.08|18138.33|18058.33|18138.89|18058.89|18138.08|18058.08|10
1722250330000|2024-07-29 10:52:10|18138.35|18058.35|18140.67|18060.67|18140.67|18060.67|18138.35|18058.35|10
1722250340000|2024-07-29 10:52:20|18140.41|18060.41|18141.77|18061.77|18141.77|18061.77|18140.08|18060.08|10
1722250350000|2024-07-29 10:52:30|18141.73|18061.73|18141.17|18061.17|18141.73|18061.73|18141.17|18061.17|10
1722250360000|2024-07-29 10:52:40|18141.14|18061.14|18141.03|18061.03|18141.45|18061.45|18140.92|18060.92|10
1722250370000|2024-07-29 10:52:50|18140.97|18060.97|18140.94|18060.94|18141.02|18061.02|18140.43|18060.43|9
1722250380000|2024-07-29 10:53:00|18140.91|18060.91|18143.09|18063.09|18143.09|18063.09|18140.74|18060.74|9
1722250390000|2024-07-29 10:53:10|18142.64|18062.64|18144.92|18064.92|18144.92|18064.92|18142.64|18062.64|10
1722250400000|2024-07-29 10:53:20|18145.01|18065.01|18147.61|18067.61|18147.61|18067.61|18145.01|18065.01|10
1722250410000|2024-07-29 10:53:30|18147.5|18067.5|18149.78|18069.78|18150.29|18070.29|18147.5|18067.5|10
1722250420000|2024-07-29 10:53:40|18149.84|18069.84|18150.22|18070.22|18150.28|18070.28|18149.81|18069.81|9
1722250430000|2024-07-29 10:53:50|18150.65|18070.65|18151.63|18071.63|18152.11|18072.11|18150.6|18070.6|10
1722250440000|2024-07-29 10:54:00|18151.96|18071.96|18153.47|18073.47|18153.47|18073.47|18151.69|18071.69|9
1722250450000|2024-07-29 10:54:10|18153.49|18073.49|18156.05|18076.05|18156.12|18076.12|18153.28|18073.28|10
1722250460000|2024-07-29 10:54:20|18156.32|18076.32|18158.77|18078.77|18158.87|18078.87|18156.32|18076.32|10
1722250470000|2024-07-29 10:54:30|18159.54|18079.54|18161.58|18081.58|18161.76|18081.76|18159.54|18079.54|10
1722250480000|2024-07-29 10:54:40|18162.39|18082.39|18160.57|18080.57|18162.49|18082.49|18160.57|18080.57|10
1722250490000|2024-07-29 10:54:50|18160.59|18080.59|18160.43|18080.43|18160.99|18080.99|18160.43|18080.43|10
1722250500000|2024-07-29 10:55:00|18160.33|18080.33|18159.48|18079.48|18160.7|18080.7|18159.08|18079.08|10
1722250510000|2024-07-29 10:55:10|18159.63|18079.63|18159.96|18079.96|18160.07|18080.07|18159.49|18079.49|10
1722250520000|2024-07-29 10:55:20|18159.99|18079.99|18160.68|18080.68|18160.78|18080.78|18159.77|18079.77|10
1722250530000|2024-07-29 10:55:30|18159.82|18079.82|18157.5|18077.5|18159.82|18079.82|18157.5|18077.5|10
1722250540000|2024-07-29 10:55:40|18157.61|18077.61|18156.78|18076.78|18157.61|18077.61|18156.78|18076.78|9
1722250550000|2024-07-29 10:55:50|18156.88|18076.88|18154|18074|18157.11|18077.11|18154|18074|10
1722250560000|2024-07-29 10:56:00|18152.82|18072.82|18153.21|18073.21|18153.21|18073.21|18151.68|18071.68|9
1722250570000|2024-07-29 10:56:10|18153.42|18073.42|18156.24|18076.24|18156.24|18076.24|18153.42|18073.42|10
1722250580000|2024-07-29 10:56:20|18156.11|18076.11|18158.63|18078.63|18158.63|18078.63|18156.11|18076.11|10
1722250590000|2024-07-29 10:56:30|18158.54|18078.54|18159.51|18079.51|18159.51|18079.51|18158.51|18078.51|10
1722250600000|2024-07-29 10:56:40|18159.79|18079.79|18159.79|18079.79|18160.41|18080.41|18159.79|18079.79|9
1722250610000|2024-07-29 10:56:50|18159.51|18079.51|18159.4|18079.4|18159.51|18079.51|18158.84|18078.84|9
1722250620000|2024-07-29 10:57:00|18159.41|18079.41|18160.8|18080.8|18160.8|18080.8|18159.34|18079.34|7
1722250630000|2024-07-29 10:57:10|18160.89|18080.89|18161.42|18081.42|18161.42|18081.42|18160.89|18080.89|8
1722250640000|2024-07-29 10:57:20|18161.27|18081.27|18161.09|18081.09|18161.37|18081.37|18161.06|18081.06|10
1722250650000|2024-07-29 10:57:30|18161.04|18081.04|18159.02|18079.02|18161.04|18081.04|18159.02|18079.02|10
1722250660000|2024-07-29 10:57:40|18159.15|18079.15|18155|18075|18159.15|18079.15|18155|18075|9
1722250670000|2024-07-29 10:57:50|18154.36|18074.36|18153.46|18073.46|18154.36|18074.36|18153.46|18073.46|9
1722250680000|2024-07-29 10:58:00|18153.52|18073.52|18150.87|18070.87|18153.71|18073.71|18150.85|18070.85|9
1722250690000|2024-07-29 10:58:10|18150.79|18070.79|18153.11|18073.11|18153.15|18073.15|18150.79|18070.79|9
1722250700000|2024-07-29 10:58:20|18153|18073|18152.47|18072.47|18153.09|18073.09|18152.35|18072.35|10
1722250710000|2024-07-29 10:58:30|18152.31|18072.31|18151.23|18071.23|18152.4|18072.4|18151.23|18071.23|10
1722250720000|2024-07-29 10:58:40|18150.63|18070.63|18151.45|18071.45|18152.26|18072.26|18150.63|18070.63|10
1722250730000|2024-07-29 10:58:50|18151.4|18071.4|18148.59|18068.59|18151.4|18071.4|18148.59|18068.59|10
1722250740000|2024-07-29 10:59:00|18148.54|18068.54|18149.32|18069.32|18149.32|18069.32|18148.54|18068.54|10
1722250750000|2024-07-29 10:59:10|18146.58|18066.58|18145.12|18065.12|18146.65|18066.65|18145.04|18065.04|10
1722250760000|2024-07-29 10:59:20|18144.69|18064.69|18140.52|18060.52|18144.69|18064.69|18140.52|18060.52|10
1722250770000|2024-07-29 10:59:30|18140.63|18060.63|18139.97|18059.97|18140.91|18060.91|18139.95|18059.95|9
1722250780000|2024-07-29 10:59:40|18140.02|18060.02|18138.74|18058.74|18140.27|18060.27|18138.63|18058.63|10
1722250790000|2024-07-29 10:59:50|18138.63|18058.63|18139.51|18059.51|18139.52|18059.52|18138.63|18058.63|10
1722250800000|2024-07-29 11:00:00|18139.47|18059.47|18138.83|18058.83|18139.47|18059.47|18138.45|18058.45|10
1722250810000|2024-07-29 11:00:10|18139.01|18059.01|18139.11|18059.11|18139.96|18059.96|18138.89|18058.89|10
1722250820000|2024-07-29 11:00:20|18138.91|18058.91|18139.23|18059.23|18139.7|18059.7|18138.91|18058.91|10
1722250830000|2024-07-29 11:00:30|18139.16|18059.16|18137.58|18057.58|18139.16|18059.16|18137.58|18057.58|10
1722250840000|2024-07-29 11:00:40|18137.66|18057.66|18138.54|18058.54|18138.54|18058.54|18137.07|18057.07|10
1722250850000|2024-07-29 11:00:50|18138.44|18058.44|18137.83|18057.83|18138.49|18058.49|18137.83|18057.83|10
1722250860000|2024-07-29 11:01:00|18137.73|18057.73|18136.74|18056.74|18137.73|18057.73|18136.74|18056.74|10
1722250870000|2024-07-29 11:01:10|18136.29|18056.29|18130.47|18050.47|18136.29|18056.29|18130.47|18050.47|10
1722250880000|2024-07-29 11:01:20|18130.4|18050.4|18125.29|18045.29|18130.4|18050.4|18124.94|18044.94|10
1722250890000|2024-07-29 11:01:30|18125.31|18045.31|18126.91|18046.91|18126.94|18046.94|18125.31|18045.31|10
1722250900000|2024-07-29 11:01:40|18126.69|18046.69|18125.86|18045.86|18126.69|18046.69|18125.86|18045.86|10
1722250910000|2024-07-29 11:01:50|18126.24|18046.24|18124.8|18044.8|18126.55|18046.55|18124.69|18044.69|8
1722250920000|2024-07-29 11:02:00|18125.19|18045.19|18125.09|18045.09|18125.36|18045.36|18125.03|18045.03|10
1722250930000|2024-07-29 11:02:10|18125.06|18045.06|18123.76|18043.76|18125.06|18045.06|18123.76|18043.76|9
1722250940000|2024-07-29 11:02:20|18123.55|18043.55|18122.67|18042.67|18123.55|18043.55|18122.66|18042.66|10
1722250950000|2024-07-29 11:02:30|18122.44|18042.44|18122.42|18042.42|18122.63|18042.63|18122.23|18042.23|10
1722250960000|2024-07-29 11:02:40|18122.58|18042.58|18123.46|18043.46|18123.5|18043.5|18122.58|18042.58|9
1722250970000|2024-07-29 11:02:50|18123.45|18043.45|18123.41|18043.41|18123.68|18043.68|18123.41|18043.41|9
1722250980000|2024-07-29 11:03:00|18123.43|18043.43|18123.46|18043.46|18123.69|18043.69|18123.27|18043.27|8
1722250990000|2024-07-29 11:03:10|18122.89|18042.89|18120.65|18040.65|18122.89|18042.89|18120.65|18040.65|10
1722251000000|2024-07-29 11:03:20|18120.62|18040.62|18119.88|18039.88|18120.62|18040.62|18119.85|18039.85|9
1722251010000|2024-07-29 11:03:30|18119.81|18039.81|18119.5|18039.5|18119.86|18039.86|18119.5|18039.5|10
1722251020000|2024-07-29 11:03:40|18119.58|18039.58|18117.79|18037.79|18119.58|18039.58|18117.79|18037.79|10
1722251030000|2024-07-29 11:03:50|18117.74|18037.74|18117.47|18037.47|18117.81|18037.81|18117.41|18037.41|9
1722251040000|2024-07-29 11:04:00|18117.36|18037.36|18117.43|18037.43|18117.43|18037.43|18116.49|18036.49|10
1722251050000|2024-07-29 11:04:10|18117.45|18037.45|18116.92|18036.92|18117.45|18037.45|18116.9|18036.9|10
1722251060000|2024-07-29 11:04:20|18116.84|18036.84|18116.78|18036.78|18116.85|18036.85|18116.1|18036.1|9
1722251070000|2024-07-29 11:04:30|18116.76|18036.76|18116.45|18036.45|18116.76|18036.76|18116.24|18036.24|9
1722251080000|2024-07-29 11:04:40|18116.32|18036.32|18117.03|18037.03|18117.25|18037.25|18115.79|18035.79|9
1722251090000|2024-07-29 11:04:50|18117.01|18037.01|18116.77|18036.77|18117.01|18037.01|18116.41|18036.41|9
1722251100000|2024-07-29 11:05:00|18117.59|18037.59|18118.09|18038.09|18118.09|18038.09|18117.39|18037.39|8
1722251110000|2024-07-29 11:05:10|18118.12|18038.12|18119.35|18039.35|18119.4|18039.4|18118.12|18038.12|10
1722251120000|2024-07-29 11:05:20|18119.75|18039.75|18119.67|18039.67|18120.03|18040.03|18119.63|18039.63|9
1722251130000|2024-07-29 11:05:30|18119.56|18039.56|18123.07|18043.07|18123.07|18043.07|18119.56|18039.56|10
1722251140000|2024-07-29 11:05:40|18123.12|18043.12|18125.13|18045.13|18125.13|18045.13|18123.12|18043.12|10
1722251150000|2024-07-29 11:05:50|18125.11|18045.11|18126.59|18046.59|18127.16|18047.16|18125.11|18045.11|10
1722251160000|2024-07-29 11:06:00|18126.61|18046.61|18133.23|18053.23|18133.23|18053.23|18126.55|18046.55|10
1722251170000|2024-07-29 11:06:10|18136.22|18056.22|18138.68|18058.68|18139.85|18059.85|18136.22|18056.22|10
1722251180000|2024-07-29 11:06:20|18139.09|18059.09|18138.36|18058.36|18139.09|18059.09|18138.21|18058.21|10
1722251190000|2024-07-29 11:06:30|18137.81|18057.81|18137.06|18057.06|18137.81|18057.81|18136.88|18056.88|10
1722251200000|2024-07-29 11:06:40|18137.76|18057.76|18138.07|18058.07|18138.09|18058.09|18137.49|18057.49|10
1722251210000|2024-07-29 11:06:50|18138.2|18058.2|18141.41|18061.41|18141.49|18061.49|18138.2|18058.2|10
1722251220000|2024-07-29 11:07:00|18141.35|18061.35|18141.55|18061.55|18141.79|18061.79|18141.31|18061.31|9
1722251230000|2024-07-29 11:07:10|18141.43|18061.43|18140.83|18060.83|18141.43|18061.43|18140.83|18060.83|7
1722251240000|2024-07-29 11:07:20|18140.79|18060.79|18139.36|18059.36|18140.96|18060.96|18139.36|18059.36|10
1722251250000|2024-07-29 11:07:30|18139.39|18059.39|18137.42|18057.42|18139.39|18059.39|18137.41|18057.41|9
1722251260000|2024-07-29 11:07:40|18137.29|18057.29|18133.9|18053.9|18137.29|18057.29|18133.9|18053.9|8
1722251270000|2024-07-29 11:07:50|18133.72|18053.72|18132.23|18052.23|18133.72|18053.72|18132.23|18052.23|9
1722251280000|2024-07-29 11:08:00|18132.03|18052.03|18132.74|18052.74|18132.74|18052.74|18131.52|18051.52|9
1722251290000|2024-07-29 11:08:10|18132.15|18052.15|18131.9|18051.9|18132.85|18052.85|18131.9|18051.9|10
1722251300000|2024-07-29 11:08:20|18131.97|18051.97|18131.7|18051.7|18132.09|18052.09|18131.64|18051.64|10
1722251310000|2024-07-29 11:08:30|18131.67|18051.67|18131.74|18051.74|18131.95|18051.95|18131.67|18051.67|9
1722251320000|2024-07-29 11:08:40|18131.91|18051.91|18132.33|18052.33|18132.33|18052.33|18131.63|18051.63|10
1722251330000|2024-07-29 11:08:50|18132.34|18052.34|18132.75|18052.75|18133.12|18053.12|18132.3|18052.3|9
1722251340000|2024-07-29 11:09:00|18132.93|18052.93|18133.81|18053.81|18133.85|18053.85|18132.89|18052.89|10
1722251350000|2024-07-29 11:09:10|18133.83|18053.83|18134.32|18054.32|18134.32|18054.32|18133.78|18053.78|10
1722251360000|2024-07-29 11:09:20|18134.24|18054.24|18134.68|18054.68|18134.81|18054.81|18134.17|18054.17|9
1722251370000|2024-07-29 11:09:30|18131.77|18051.77|18131.39|18051.39|18131.87|18051.87|18131.34|18051.34|8
1722251380000|2024-07-29 11:09:40|18131.35|18051.35|18130.89|18050.89|18131.35|18051.35|18130.89|18050.89|9
1722251390000|2024-07-29 11:09:50|18130.91|18050.91|18131.27|18051.27|18131.32|18051.32|18130.91|18050.91|9
1722251400000|2024-07-29 11:10:00|18131.3|18051.3|18131.46|18051.46|18131.46|18051.46|18131.18|18051.18|8
1722251410000|2024-07-29 11:10:10|18131.44|18051.44|18131.39|18051.39|18131.52|18051.52|18131.29|18051.29|8
1722251420000|2024-07-29 11:10:20|18131.57|18051.57|18132.14|18052.14|18132.16|18052.16|18131.57|18051.57|7
1722251430000|2024-07-29 11:10:30|18132.2|18052.2|18132.82|18052.82|18132.88|18052.88|18130.99|18050.99|10
1722251440000|2024-07-29 11:10:40|18132.87|18052.87|18131.41|18051.41|18132.87|18052.87|18131.32|18051.32|10
1722251450000|2024-07-29 11:10:50|18130.86|18050.86|18134.35|18054.35|18134.35|18054.35|18130.86|18050.86|10
1722251460000|2024-07-29 11:11:00|18134.9|18054.9|18134.99|18054.99|18135.05|18055.05|18134.66|18054.66|9
1722251470000|2024-07-29 11:11:10|18134.89|18054.89|18136.4|18056.4|18136.4|18056.4|18134.89|18054.89|8
1722251480000|2024-07-29 11:11:20|18136.37|18056.37|18136.16|18056.16|18136.37|18056.37|18135.91|18055.91|10
1722251490000|2024-07-29 11:11:30|18136.19|18056.19|18136.36|18056.36|18136.36|18056.36|18136.05|18056.05|9
1722251500000|2024-07-29 11:11:40|18136.43|18056.43|18136.51|18056.51|18136.71|18056.71|18136.43|18056.43|8
1722251510000|2024-07-29 11:11:50|18136.72|18056.72|18137.81|18057.81|18137.81|18057.81|18136.42|18056.42|8
1722251520000|2024-07-29 11:12:00|18137.28|18057.28|18140.42|18060.42|18140.7|18060.7|18137.28|18057.28|9
1722251530000|2024-07-29 11:12:10|18140.32|18060.32|18140.84|18060.84|18140.84|18060.84|18139.87|18059.87|10
1722251540000|2024-07-29 11:12:20|18140.9|18060.9|18144.02|18064.02|18144.02|18064.02|18140.83|18060.83|10
1722251550000|2024-07-29 11:12:30|18143.98|18063.98|18143.68|18063.68|18144.63|18064.63|18143.68|18063.68|10
1722251560000|2024-07-29 11:12:40|18143.63|18063.63|18140.1|18060.1|18143.92|18063.92|18140.1|18060.1|10
1722251570000|2024-07-29 11:12:50|18140|18060|18139.17|18059.17|18140|18060|18139.17|18059.17|10
1722251580000|2024-07-29 11:13:00|18139.12|18059.12|18137.26|18057.26|18139.53|18059.53|18137.26|18057.26|10
1722251590000|2024-07-29 11:13:10|18137.13|18057.13|18135.59|18055.59|18137.13|18057.13|18135.59|18055.59|10
1722251600000|2024-07-29 11:13:20|18135.49|18055.49|18137.31|18057.31|18137.54|18057.54|18135.49|18055.49|10
1722251610000|2024-07-29 11:13:30|18138.17|18058.17|18139.51|18059.51|18140|18060|18137.99|18057.99|9
1722251620000|2024-07-29 11:13:40|18139.82|18059.82|18139.36|18059.36|18139.82|18059.82|18137.97|18057.97|10
1722251630000|2024-07-29 11:13:50|18139.3|18059.3|18135.82|18055.82|18139.3|18059.3|18135.82|18055.82|10
1722251640000|2024-07-29 11:14:00|18135.69|18055.69|18132.85|18052.85|18135.69|18055.69|18132.85|18052.85|10
1722251650000|2024-07-29 11:14:10|18132.67|18052.67|18132.31|18052.31|18132.67|18052.67|18132.28|18052.28|10
1722251660000|2024-07-29 11:14:20|18132.3|18052.3|18130.84|18050.84|18132.3|18052.3|18130.84|18050.84|10
1722251670000|2024-07-29 11:14:30|18131.5|18051.5|18131.78|18051.78|18132.24|18052.24|18131.5|18051.5|9
1722251680000|2024-07-29 11:14:40|18131.77|18051.77|18132.9|18052.9|18132.9|18052.9|18131.58|18051.58|9
1722251690000|2024-07-29 11:14:50|18133.01|18053.01|18133.98|18053.98|18133.98|18053.98|18133.01|18053.01|9
1722251700000|2024-07-29 11:15:00|18134.01|18054.01|18135.47|18055.47|18135.88|18055.88|18134.01|18054.01|10
1722251710000|2024-07-29 11:15:10|18135.65|18055.65|18136.27|18056.27|18137.09|18057.09|18135.64|18055.64|10
1722251720000|2024-07-29 11:15:20|18136.85|18056.85|18137.71|18057.71|18137.71|18057.71|18136.68|18056.68|10
1722251730000|2024-07-29 11:15:30|18137.93|18057.93|18139.42|18059.42|18139.44|18059.44|18137.93|18057.93|9
1722251740000|2024-07-29 11:15:40|18139.23|18059.23|18138.02|18058.02|18139.29|18059.29|18138.02|18058.02|9
1722251750000|2024-07-29 11:15:50|18138|18058|18138.55|18058.55|18138.55|18058.55|18138|18058|10
1722251760000|2024-07-29 11:16:00|18138.56|18058.56|18137.51|18057.51|18138.56|18058.56|18137.31|18057.31|9
1722251770000|2024-07-29 11:16:10|18137.6|18057.6|18137.14|18057.14|18137.6|18057.6|18136.61|18056.61|10
1722251780000|2024-07-29 11:16:20|18137.33|18057.33|18137.26|18057.26|18137.43|18057.43|18137.26|18057.26|9
1722251790000|2024-07-29 11:16:30|18137.25|18057.25|18136.13|18056.13|18137.25|18057.25|18136.13|18056.13|7
1722251800000|2024-07-29 11:16:40|18136.2|18056.2|18134.66|18054.66|18136.2|18056.2|18134.66|18054.66|9
1722251810000|2024-07-29 11:16:50|18134.33|18054.33|18134.87|18054.87|18134.87|18054.87|18133.74|18053.74|10
1722251820000|2024-07-29 11:17:00|18135.23|18055.23|18137.12|18057.12|18137.26|18057.26|18135.17|18055.17|9
1722251830000|2024-07-29 11:17:10|18137.09|18057.09|18141.59|18061.59|18141.59|18061.59|18137.08|18057.08|10
1722251840000|2024-07-29 11:17:20|18141.25|18061.25|18142.03|18062.03|18142.03|18062.03|18140.78|18060.78|10
1722251850000|2024-07-29 11:17:30|18142.24|18062.24|18142.79|18062.79|18143|18063|18142.21|18062.21|10
1722251860000|2024-07-29 11:17:40|18142.67|18062.67|18144.24|18064.24|18144.24|18064.24|18142.63|18062.63|10
1722251870000|2024-07-29 11:17:50|18144.33|18064.33|18144.65|18064.65|18145.13|18065.13|18144.12|18064.12|10
1722251880000|2024-07-29 11:18:00|18144.71|18064.71|18146.27|18066.27|18146.27|18066.27|18144.71|18064.71|9
1722251890000|2024-07-29 11:18:10|18146.59|18066.59|18148.57|18068.57|18148.64|18068.64|18146.59|18066.59|10
1722251900000|2024-07-29 11:18:20|18148.64|18068.64|18148.35|18068.35|18148.71|18068.71|18148.29|18068.29|10
1722251910000|2024-07-29 11:18:30|18148.36|18068.36|18149.57|18069.57|18149.57|18069.57|18148.36|18068.36|10
1722251920000|2024-07-29 11:18:40|18149.54|18069.54|18149.97|18069.97|18150.76|18070.76|18149.47|18069.47|10
1722251930000|2024-07-29 11:18:50|18149.69|18069.69|18149.11|18069.11|18149.69|18069.69|18149.05|18069.05|10
1722251940000|2024-07-29 11:19:00|18150.06|18070.06|18154.67|18074.67|18155.34|18075.34|18150.06|18070.06|10
1722251950000|2024-07-29 11:19:10|18154.49|18074.49|18155.34|18075.34|18155.34|18075.34|18154.11|18074.11|10
1722251960000|2024-07-29 11:19:20|18155.24|18075.24|18155.12|18075.12|18155.28|18075.28|18155.09|18075.09|10
1722251970000|2024-07-29 11:19:30|18155.3|18075.3|18154.63|18074.63|18155.31|18075.31|18154.63|18074.63|10
1722251980000|2024-07-29 11:19:40|18154.58|18074.58|18154.7|18074.7|18154.76|18074.76|18153.96|18073.96|9
1722251990000|2024-07-29 11:19:50|18154.67|18074.67|18156.71|18076.71|18156.71|18076.71|18154.67|18074.67|10
1722252000000|2024-07-29 11:20:00|18156.74|18076.74|18157.87|18077.87|18157.87|18077.87|18156.16|18076.16|9
1722252010000|2024-07-29 11:20:10|18158.01|18078.01|18156.69|18076.69|18158.01|18078.01|18156.69|18076.69|10
1722252020000|2024-07-29 11:20:20|18156.81|18076.81|18154.24|18074.24|18156.81|18076.81|18154.24|18074.24|10
1722252030000|2024-07-29 11:20:30|18154.18|18074.18|18154.44|18074.44|18154.52|18074.52|18154.18|18074.18|9
1722252040000|2024-07-29 11:20:40|18154.38|18074.38|18151.74|18071.74|18154.38|18074.38|18151.74|18071.74|10
1722252050000|2024-07-29 11:20:50|18151.14|18071.14|18152.51|18072.51|18152.51|18072.51|18151.05|18071.05|10
1722252060000|2024-07-29 11:21:00|18152.92|18072.92|18152.87|18072.87|18153.1|18073.1|18152.87|18072.87|10
1722252070000|2024-07-29 11:21:10|18152.71|18072.71|18151.97|18071.97|18152.89|18072.89|18151.91|18071.91|10
1722252080000|2024-07-29 11:21:20|18151.96|18071.96|18149.68|18069.68|18152|18072|18149.49|18069.49|10
1722252090000|2024-07-29 11:21:30|18149.38|18069.38|18147.64|18067.64|18149.38|18069.38|18147.64|18067.64|10
1722252100000|2024-07-29 11:21:40|18147.56|18067.56|18146.65|18066.65|18147.82|18067.82|18146.65|18066.65|10
1722252110000|2024-07-29 11:21:50|18146.81|18066.81|18145.83|18065.83|18146.81|18066.81|18145.81|18065.81|8
1722252120000|2024-07-29 11:22:00|18145.91|18065.91|18147.83|18067.83|18147.83|18067.83|18145.82|18065.82|10
1722252130000|2024-07-29 11:22:10|18147.88|18067.88|18147.85|18067.85|18147.94|18067.94|18147.39|18067.39|9
1722252140000|2024-07-29 11:22:20|18148.01|18068.01|18148.21|18068.21|18148.77|18068.77|18148.01|18068.01|9
1722252150000|2024-07-29 11:22:30|18148.18|18068.18|18147.93|18067.93|18148.52|18068.52|18147.91|18067.91|10
1722252160000|2024-07-29 11:22:40|18148.32|18068.32|18149.34|18069.34|18149.41|18069.41|18148.32|18068.32|9
1722252170000|2024-07-29 11:22:50|18149.48|18069.48|18150.35|18070.35|18150.35|18070.35|18149.48|18069.48|10
1722252180000|2024-07-29 11:23:00|18150.41|18070.41|18150.79|18070.79|18150.87|18070.87|18150.41|18070.41|8
1722252190000|2024-07-29 11:23:10|18150.78|18070.78|18151.95|18071.95|18151.95|18071.95|18150.78|18070.78|10
1722252200000|2024-07-29 11:23:20|18151.85|18071.85|18152.34|18072.34|18152.42|18072.42|18151.71|18071.71|8
1722252210000|2024-07-29 11:23:30|18152.28|18072.28|18153.16|18073.16|18153.32|18073.32|18152.28|18072.28|9
1722252220000|2024-07-29 11:23:40|18153.94|18073.94|18155.63|18075.63|18155.63|18075.63|18153.94|18073.94|10
1722252230000|2024-07-29 11:23:50|18155.67|18075.67|18155.46|18075.46|18156.93|18076.93|18155.46|18075.46|10
1722252240000|2024-07-29 11:24:00|18155.62|18075.62|18163.8|18083.8|18163.8|18083.8|18155.55|18075.55|10
1722252250000|2024-07-29 11:24:10|18164.01|18084.01|18166.54|18086.54|18166.54|18086.54|18164.01|18084.01|10
1722252260000|2024-07-29 11:24:20|18166.61|18086.61|18169.09|18089.09|18169.09|18089.09|18166.61|18086.61|9
1722252270000|2024-07-29 11:24:30|18169.25|18089.25|18168.75|18088.75|18169.65|18089.65|18168.75|18088.75|10
1722252280000|2024-07-29 11:24:40|18168.88|18088.88|18169.92|18089.92|18169.94|18089.94|18168.57|18088.57|9
1722252290000|2024-07-29 11:24:50|18170.17|18090.17|18170.77|18090.77|18170.81|18090.81|18170.05|18090.05|10
1722252300000|2024-07-29 11:25:00|18170.85|18090.85|18172.99|18092.99|18172.99|18092.99|18170.66|18090.66|9
1722252310000|2024-07-29 11:25:10|18172.87|18092.87|18171.82|18091.82|18172.87|18092.87|18171.82|18091.82|9
1722252320000|2024-07-29 11:25:20|18171.48|18091.48|18168.82|18088.82|18171.48|18091.48|18168.71|18088.71|9
1722252330000|2024-07-29 11:25:30|18168.68|18088.68|18169.6|18089.6|18169.84|18089.84|18168.48|18088.48|10
1722252340000|2024-07-29 11:25:40|18169.38|18089.38|18169.2|18089.2|18169.38|18089.38|18169.13|18089.13|10
1722252350000|2024-07-29 11:25:50|18169.21|18089.21|18169.45|18089.45|18169.79|18089.79|18169.21|18089.21|10
1722252360000|2024-07-29 11:26:00|18169.55|18089.55|18169.84|18089.84|18170.06|18090.06|18169.51|18089.51|9
1722252370000|2024-07-29 11:26:10|18169.29|18089.29|18168.4|18088.4|18169.8|18089.8|18168.4|18088.4|9
1722252380000|2024-07-29 11:26:20|18168.41|18088.41|18168.23|18088.23|18168.41|18088.41|18167.64|18087.64|9
1722252390000|2024-07-29 11:26:30|18168.6|18088.6|18170.09|18090.09|18170.09|18090.09|18168.56|18088.56|10
1722252400000|2024-07-29 11:26:40|18170.19|18090.19|18171.84|18091.84|18171.84|18091.84|18170.19|18090.19|10
1722252410000|2024-07-29 11:26:50|18172.31|18092.31|18172.86|18092.86|18172.9|18092.9|18172.17|18092.17|9
1722252420000|2024-07-29 11:27:00|18172.84|18092.84|18173.39|18093.39|18174.16|18094.16|18172.84|18092.84|10
1722252430000|2024-07-29 11:27:10|18173.09|18093.09|18173.28|18093.28|18173.45|18093.45|18172.33|18092.33|10
1722252440000|2024-07-29 11:27:20|18173.45|18093.45|18173.78|18093.78|18174.38|18094.38|18173.45|18093.45|10
1722252450000|2024-07-29 11:27:30|18173.46|18093.46|18172.64|18092.64|18173.46|18093.46|18172.64|18092.64|10
1722252460000|2024-07-29 11:27:40|18172.48|18092.48|18173.25|18093.25|18173.25|18093.25|18172.48|18092.48|9
1722252470000|2024-07-29 11:27:50|18173.13|18093.13|18174.35|18094.35|18174.35|18094.35|18173.13|18093.13|10
1722252480000|2024-07-29 11:28:00|18174.12|18094.12|18174.98|18094.98|18174.98|18094.98|18173.66|18093.66|10
1722252490000|2024-07-29 11:28:10|18174.99|18094.99|18174.22|18094.22|18174.99|18094.99|18173.72|18093.72|10
1722252500000|2024-07-29 11:28:20|18174.21|18094.21|18173.99|18093.99|18174.46|18094.46|18173.99|18093.99|9
1722252510000|2024-07-29 11:28:30|18173.97|18093.97|18174.08|18094.08|18174.12|18094.12|18173.9|18093.9|7
1722252520000|2024-07-29 11:28:40|18174.39|18094.39|18174.59|18094.59|18174.59|18094.59|18174.33|18094.33|9
1722252530000|2024-07-29 11:28:50|18174.73|18094.73|18174.71|18094.71|18174.73|18094.73|18174.17|18094.17|9
1722252540000|2024-07-29 11:29:00|18174.73|18094.73|18172.08|18092.08|18174.73|18094.73|18172.04|18092.04|8
1722252550000|2024-07-29 11:29:10|18172.12|18092.12|18170.57|18090.57|18172.12|18092.12|18170.49|18090.49|10
1722252560000|2024-07-29 11:29:20|18170.55|18090.55|18170.56|18090.56|18170.73|18090.73|18170.46|18090.46|10
1722252570000|2024-07-29 11:29:30|18170.6|18090.6|18170.46|18090.46|18170.69|18090.69|18170.29|18090.29|10
1722252580000|2024-07-29 11:29:40|18170.45|18090.45|18170.76|18090.76|18170.77|18090.77|18170.45|18090.45|10
1722252590000|2024-07-29 11:29:50|18170.72|18090.72|18171.98|18091.98|18171.98|18091.98|18170.32|18090.32|10
1722252600000|2024-07-29 11:30:00|18172.3|18092.3|18173.56|18093.56|18173.56|18093.56|18172.3|18092.3|10
1722252610000|2024-07-29 11:30:10|18174.09|18094.09|18173.81|18093.81|18174.38|18094.38|18173.81|18093.81|10
1722252620000|2024-07-29 11:30:20|18173.47|18093.47|18172.56|18092.56|18173.47|18093.47|18171.71|18091.71|10
1722252630000|2024-07-29 11:30:30|18172.53|18092.53|18172.52|18092.52|18172.54|18092.54|18171.97|18091.97|10
1722252640000|2024-07-29 11:30:40|18171.98|18091.98|18170.23|18090.23|18172.16|18092.16|18170.23|18090.23|10
1722252650000|2024-07-29 11:30:50|18170.24|18090.24|18170.12|18090.12|18170.34|18090.34|18169.92|18089.92|10
1722252660000|2024-07-29 11:31:00|18170.02|18090.02|18171.11|18091.11|18171.14|18091.14|18169.98|18089.98|10
1722252670000|2024-07-29 11:31:10|18171.13|18091.13|18172.37|18092.37|18172.37|18092.37|18171.13|18091.13|8
1722252680000|2024-07-29 11:31:20|18172.87|18092.87|18172.35|18092.35|18172.87|18092.87|18172.35|18092.35|9
1722252690000|2024-07-29 11:31:30|18172.36|18092.36|18173.29|18093.29|18173.29|18093.29|18171.79|18091.79|10
1722252700000|2024-07-29 11:31:40|18173.66|18093.66|18173.99|18093.99|18174.03|18094.03|18173.66|18093.66|9
1722252710000|2024-07-29 11:31:50|18174.26|18094.26|18174.93|18094.93|18174.93|18094.93|18174.26|18094.26|8
1722252720000|2024-07-29 11:32:00|18174.95|18094.95|18176.5|18096.5|18176.53|18096.53|18174.94|18094.94|10
1722252730000|2024-07-29 11:32:10|18176.6|18096.6|18176.87|18096.87|18177.17|18097.17|18176.6|18096.6|9
1722252740000|2024-07-29 11:32:20|18176.56|18096.56|18176.01|18096.01|18176.56|18096.56|18175.69|18095.69|10
1722252750000|2024-07-29 11:32:30|18175.88|18095.88|18174.4|18094.4|18175.88|18095.88|18174.4|18094.4|9
1722252760000|2024-07-29 11:32:40|18174.37|18094.37|18174.72|18094.72|18174.72|18094.72|18174.35|18094.35|8
1722252770000|2024-07-29 11:32:50|18174.68|18094.68|18175.16|18095.16|18175.16|18095.16|18174.68|18094.68|8
1722252780000|2024-07-29 11:33:00|18175.31|18095.31|18176.19|18096.19|18176.19|18096.19|18175.31|18095.31|9
1722252790000|2024-07-29 11:33:10|18176.11|18096.11|18175.97|18095.97|18176.62|18096.62|18175.97|18095.97|10
1722252800000|2024-07-29 11:33:20|18175.89|18095.89|18175.35|18095.35|18175.9|18095.9|18175.26|18095.26|10
1722252810000|2024-07-29 11:33:30|18175.24|18095.24|18174.45|18094.45|18175.24|18095.24|18174.45|18094.45|10
1722252820000|2024-07-29 11:33:40|18174.37|18094.37|18174.57|18094.57|18174.6|18094.6|18174.29|18094.29|10
1722252830000|2024-07-29 11:33:50|18174.96|18094.96|18175.64|18095.64|18175.74|18095.74|18174.96|18094.96|10
1722252840000|2024-07-29 11:34:00|18175.5|18095.5|18175.16|18095.16|18175.5|18095.5|18175.12|18095.12|10
1722252850000|2024-07-29 11:34:10|18175.13|18095.13|18174.74|18094.74|18175.13|18095.13|18174.71|18094.71|10
1722252860000|2024-07-29 11:34:20|18174.67|18094.67|18179.08|18099.08|18179.16|18099.16|18174.61|18094.61|9
1722252870000|2024-07-29 11:34:30|18179.39|18099.39|18179.25|18099.25|18179.52|18099.52|18179.25|18099.25|8
1722252880000|2024-07-29 11:34:40|18179.22|18099.22|18178.55|18098.55|18179.46|18099.46|18178.55|18098.55|10
1722252890000|2024-07-29 11:34:50|18177.82|18097.82|18177.27|18097.27|18177.82|18097.82|18177.26|18097.26|9
1722252900000|2024-07-29 11:35:00|18176.82|18096.82|18175.39|18095.39|18176.82|18096.82|18175.39|18095.39|10
1722252910000|2024-07-29 11:35:10|18175.25|18095.25|18173.78|18093.78|18175.25|18095.25|18173.78|18093.78|10
1722252920000|2024-07-29 11:35:20|18173.32|18093.32|18167.19|18087.19|18173.32|18093.32|18167.19|18087.19|10
1722252930000|2024-07-29 11:35:30|18167.1|18087.1|18166.75|18086.75|18167.22|18087.22|18166.65|18086.65|10
1722252940000|2024-07-29 11:35:40|18166.76|18086.76|18165.68|18085.68|18166.76|18086.76|18165.68|18085.68|10
1722252950000|2024-07-29 11:35:50|18165.32|18085.32|18163.08|18083.08|18165.32|18085.32|18163.08|18083.08|10
1722252960000|2024-07-29 11:36:00|18162.96|18082.96|18160.79|18080.79|18162.96|18082.96|18160.79|18080.79|10
1722252970000|2024-07-29 11:36:10|18160.42|18080.42|18158.99|18078.99|18160.42|18080.42|18158.99|18078.99|10
1722252980000|2024-07-29 11:36:20|18158.68|18078.68|18158.25|18078.25|18158.77|18078.77|18158.25|18078.25|10
1722252990000|2024-07-29 11:36:30|18158.12|18078.12|18158.03|18078.03|18158.12|18078.12|18157.73|18077.73|10
1722253000000|2024-07-29 11:36:40|18158.05|18078.05|18157.82|18077.82|18158.05|18078.05|18157.74|18077.74|9
1722253010000|2024-07-29 11:36:50|18157.5|18077.5|18158.12|18078.12|18158.89|18078.89|18157.26|18077.26|9
1722253020000|2024-07-29 11:37:00|18158.19|18078.19|18160.53|18080.53|18160.82|18080.82|18158.19|18078.19|8
1722253030000|2024-07-29 11:37:10|18161.13|18081.13|18161.3|18081.3|18161.68|18081.68|18160.67|18080.67|10
1722253040000|2024-07-29 11:37:20|18161.25|18081.25|18160.6|18080.6|18161.25|18081.25|18160.59|18080.59|10
1722253050000|2024-07-29 11:37:30|18160.61|18080.61|18159.98|18079.98|18160.61|18080.61|18159.47|18079.47|10
1722253060000|2024-07-29 11:37:40|18159.95|18079.95|18158.49|18078.49|18159.95|18079.95|18158.49|18078.49|10
1722253070000|2024-07-29 11:37:50|18158.59|18078.59|18158.58|18078.58|18158.59|18078.59|18158.55|18078.55|7
1722253080000|2024-07-29 11:38:00|18158.69|18078.69|18158.88|18078.88|18158.94|18078.94|18158.55|18078.55|10
1722253090000|2024-07-29 11:38:10|18158.94|18078.94|18159.3|18079.3|18160.18|18080.18|18158.92|18078.92|10
1722253100000|2024-07-29 11:38:20|18159.34|18079.34|18158.75|18078.75|18159.46|18079.46|18158.75|18078.75|9
1722253110000|2024-07-29 11:38:30|18158.82|18078.82|18158.82|18078.82|18159.41|18079.41|18158.82|18078.82|8
1722253120000|2024-07-29 11:38:40|18158.8|18078.8|18158.25|18078.25|18159|18079|18158.24|18078.24|9
1722253130000|2024-07-29 11:38:50|18157.94|18077.94|18151.7|18071.7|18157.94|18077.94|18151.7|18071.7|9
1722253140000|2024-07-29 11:39:00|18151.72|18071.72|18150.54|18070.54|18151.72|18071.72|18150.54|18070.54|10
1722253150000|2024-07-29 11:39:10|18150.47|18070.47|18150.19|18070.19|18150.93|18070.93|18150.19|18070.19|9
1722253160000|2024-07-29 11:39:20|18150.29|18070.29|18147.55|18067.55|18150.29|18070.29|18147.55|18067.55|10
1722253170000|2024-07-29 11:39:30|18147.86|18067.86|18146.96|18066.96|18147.86|18067.86|18146.93|18066.93|10
1722253180000|2024-07-29 11:39:40|18146.88|18066.88|18146.59|18066.59|18147.02|18067.02|18146.55|18066.55|10
1722253190000|2024-07-29 11:39:50|18146.56|18066.56|18145.39|18065.39|18146.56|18066.56|18145.39|18065.39|10
1722253200000|2024-07-29 11:40:00|18145.38|18065.38|18143.24|18063.24|18145.38|18065.38|18143.24|18063.24|10
1722253210000|2024-07-29 11:40:10|18141.69|18061.69|18140.36|18060.36|18141.69|18061.69|18140.36|18060.36|10
1722253220000|2024-07-29 11:40:20|18141|18061|18141.52|18061.52|18141.57|18061.57|18141|18061|9
1722253230000|2024-07-29 11:40:30|18141.73|18061.73|18140.24|18060.24|18142.52|18062.52|18140.24|18060.24|9
1722253240000|2024-07-29 11:40:40|18140.11|18060.11|18139.01|18059.01|18140.11|18060.11|18138.99|18058.99|10
1722253250000|2024-07-29 11:40:50|18138.98|18058.98|18138.2|18058.2|18139.12|18059.12|18138.16|18058.16|10
1722253260000|2024-07-29 11:41:00|18138.25|18058.25|18140.3|18060.3|18140.3|18060.3|18138.25|18058.25|10
1722253270000|2024-07-29 11:41:10|18140.39|18060.39|18141.32|18061.32|18141.32|18061.32|18140.39|18060.39|9
1722253280000|2024-07-29 11:41:20|18141.51|18061.51|18140.98|18060.98|18141.71|18061.71|18140.98|18060.98|10
1722253290000|2024-07-29 11:41:30|18141.29|18061.29|18141.36|18061.36|18141.82|18061.82|18141.29|18061.29|10
1722253300000|2024-07-29 11:41:40|18141.32|18061.32|18139.02|18059.02|18141.32|18061.32|18139.02|18059.02|9
1722253310000|2024-07-29 11:41:50|18138.88|18058.88|18137.39|18057.39|18138.88|18058.88|18137.1|18057.1|10
1722253320000|2024-07-29 11:42:00|18136.82|18056.82|18137.73|18057.73|18137.73|18057.73|18136.55|18056.55|10
1722253330000|2024-07-29 11:42:10|18138.07|18058.07|18136.91|18056.91|18138.07|18058.07|18136.87|18056.87|9
1722253340000|2024-07-29 11:42:20|18137.04|18057.04|18140.11|18060.11|18140.11|18060.11|18137.04|18057.04|10
1722253350000|2024-07-29 11:42:30|18140.31|18060.31|18142.18|18062.18|18142.25|18062.25|18140.31|18060.31|10
1722253360000|2024-07-29 11:42:40|18142.28|18062.28|18143.06|18063.06|18143.06|18063.06|18142.28|18062.28|10
1722253370000|2024-07-29 11:42:50|18143.12|18063.12|18144.25|18064.25|18144.25|18064.25|18143.06|18063.06|10
1722253380000|2024-07-29 11:43:00|18144.26|18064.26|18144.43|18064.43|18144.47|18064.47|18144.22|18064.22|9
1722253390000|2024-07-29 11:43:10|18144.84|18064.84|18144.94|18064.94|18144.94|18064.94|18144.01|18064.01|10
1722253400000|2024-07-29 11:43:20|18144.68|18064.68|18144.63|18064.63|18144.68|18064.68|18144.51|18064.51|8
1722253410000|2024-07-29 11:43:30|18144.72|18064.72|18144.65|18064.65|18144.78|18064.78|18144.29|18064.29|10
1722253420000|2024-07-29 11:43:40|18144.69|18064.69|18145.73|18065.73|18145.73|18065.73|18144.58|18064.58|10
1722253430000|2024-07-29 11:43:50|18145.8|18065.8|18145.91|18065.91|18145.94|18065.94|18145.51|18065.51|10
1722253440000|2024-07-29 11:44:00|18145.96|18065.96|18146.33|18066.33|18146.33|18066.33|18145.69|18065.69|10
1722253450000|2024-07-29 11:44:10|18146.52|18066.52|18147.18|18067.18|18147.22|18067.22|18146.52|18066.52|9
1722253460000|2024-07-29 11:44:20|18147.75|18067.75|18148.64|18068.64|18148.66|18068.66|18147.75|18067.75|10
1722253470000|2024-07-29 11:44:30|18148.65|18068.65|18148.58|18068.58|18148.65|18068.65|18148.34|18068.34|10
1722253480000|2024-07-29 11:44:40|18148.62|18068.62|18146.36|18066.36|18148.62|18068.62|18146.36|18066.36|10
1722253490000|2024-07-29 11:44:50|18146.35|18066.35|18145.93|18065.93|18146.41|18066.41|18145.76|18065.76|10
1722253500000|2024-07-29 11:45:00|18145.9|18065.9|18145.4|18065.4|18146.23|18066.23|18145.23|18065.23|8
1722253510000|2024-07-29 11:45:10|18145.42|18065.42|18144.38|18064.38|18145.42|18065.42|18144.38|18064.38|9
1722253520000|2024-07-29 11:45:20|18145.13|18065.13|18144.08|18064.08|18145.13|18065.13|18143.11|18063.11|9
1722253530000|2024-07-29 11:45:30|18144.17|18064.17|18145.06|18065.06|18145.06|18065.06|18144.17|18064.17|10
1722253540000|2024-07-29 11:45:40|18145.05|18065.05|18145.25|18065.25|18145.55|18065.55|18144.94|18064.94|9
1722253550000|2024-07-29 11:45:50|18145.2|18065.2|18143.29|18063.29|18145.24|18065.24|18143.29|18063.29|9
1722253560000|2024-07-29 11:46:00|18143.57|18063.57|18143.99|18063.99|18143.99|18063.99|18142.13|18062.13|10
1722253570000|2024-07-29 11:46:10|18144.12|18064.12|18143.29|18063.29|18144.12|18064.12|18143.29|18063.29|10
1722253580000|2024-07-29 11:46:20|18142.91|18062.91|18141.94|18061.94|18142.91|18062.91|18141.83|18061.83|9
1722253590000|2024-07-29 11:46:30|18142.17|18062.17|18142.97|18062.97|18142.97|18062.97|18142.17|18062.17|10
1722253600000|2024-07-29 11:46:40|18143.04|18063.04|18142.07|18062.07|18143.04|18063.04|18142.07|18062.07|9
1722253610000|2024-07-29 11:46:50|18141.93|18061.93|18141.86|18061.86|18141.96|18061.96|18141.6|18061.6|10
1722253620000|2024-07-29 11:47:00|18142.27|18062.27|18142.91|18062.91|18142.92|18062.92|18142.27|18062.27|9
1722253630000|2024-07-29 11:47:10|18142.86|18062.86|18142.63|18062.63|18142.86|18062.86|18142.63|18062.63|6
1722253640000|2024-07-29 11:47:20|18142.76|18062.76|18142.48|18062.48|18142.83|18062.83|18142.19|18062.19|9
1722253650000|2024-07-29 11:47:30|18142.45|18062.45|18140.09|18060.09|18142.45|18062.45|18140.09|18060.09|10
1722253660000|2024-07-29 11:47:40|18140.36|18060.36|18139.39|18059.39|18140.36|18060.36|18139.39|18059.39|9
1722253670000|2024-07-29 11:47:50|18139.29|18059.29|18138.38|18058.38|18139.29|18059.29|18138.32|18058.32|10
1722253680000|2024-07-29 11:48:00|18137.69|18057.69|18136.74|18056.74|18137.69|18057.69|18136.74|18056.74|10
1722253690000|2024-07-29 11:48:10|18136.52|18056.52|18137.14|18057.14|18137.14|18057.14|18136.41|18056.41|10
1722253700000|2024-07-29 11:48:20|18137.23|18057.23|18134.58|18054.58|18137.23|18057.23|18134.58|18054.58|9
1722253710000|2024-07-29 11:48:30|18134.03|18054.03|18133.36|18053.36|18134.03|18054.03|18133.36|18053.36|7
1722253720000|2024-07-29 11:48:40|18133.35|18053.35|18132.32|18052.32|18133.44|18053.44|18132.09|18052.09|9
1722253730000|2024-07-29 11:48:50|18132.4|18052.4|18131.59|18051.59|18132.4|18052.4|18131.53|18051.53|9
1722253740000|2024-07-29 11:49:00|18131.62|18051.62|18130.06|18050.06|18131.62|18051.62|18130.06|18050.06|10
1722253750000|2024-07-29 11:49:10|18129.97|18049.97|18127.44|18047.44|18129.97|18049.97|18127.44|18047.44|9
1722253760000|2024-07-29 11:49:20|18127.38|18047.38|18128.78|18048.78|18129.2|18049.2|18127.38|18047.38|10
1722253770000|2024-07-29 11:49:30|18128.98|18048.98|18126.95|18046.95|18128.98|18048.98|18126.94|18046.94|10
1722253780000|2024-07-29 11:49:40|18126.78|18046.78|18127.05|18047.05|18127.05|18047.05|18126.6|18046.6|10
1722253790000|2024-07-29 11:49:50|18127.36|18047.36|18128.1|18048.1|18129.04|18049.04|18127.36|18047.36|9
1722253800000|2024-07-29 11:50:00|18128.18|18048.18|18130.54|18050.54|18130.54|18050.54|18128.18|18048.18|9
1722253810000|2024-07-29 11:50:10|18130.62|18050.62|18130.3|18050.3|18130.62|18050.62|18130.26|18050.26|8
1722253820000|2024-07-29 11:50:20|18130.31|18050.31|18128.65|18048.65|18130.31|18050.31|18128.65|18048.65|10
1722253830000|2024-07-29 11:50:30|18128.61|18048.61|18128.59|18048.59|18128.97|18048.97|18128.55|18048.55|10
1722253840000|2024-07-29 11:50:40|18128.76|18048.76|18128.05|18048.05|18128.76|18048.76|18128.05|18048.05|8
1722253850000|2024-07-29 11:50:50|18127.86|18047.86|18127.19|18047.19|18127.86|18047.86|18127.19|18047.19|7
1722253860000|2024-07-29 11:51:00|18127.27|18047.27|18126.97|18046.97|18127.28|18047.28|18126.56|18046.56|10
1722253870000|2024-07-29 11:51:10|18126.87|18046.87|18131.01|18051.01|18131.01|18051.01|18126.87|18046.87|10
1722253880000|2024-07-29 11:51:20|18131.73|18051.73|18132.22|18052.22|18132.29|18052.29|18131.73|18051.73|10
1722253890000|2024-07-29 11:51:30|18131.3|18051.3|18130.88|18050.88|18131.3|18051.3|18130.71|18050.71|9
1722253900000|2024-07-29 11:51:40|18131.01|18051.01|18130.43|18050.43|18131.01|18051.01|18130.43|18050.43|9
1722253910000|2024-07-29 11:51:50|18130.4|18050.4|18129.85|18049.85|18130.4|18050.4|18129.84|18049.84|9
1722253920000|2024-07-29 11:52:00|18129.6|18049.6|18129.19|18049.19|18129.6|18049.6|18128.84|18048.84|9
1722253930000|2024-07-29 11:52:10|18129.03|18049.03|18129.09|18049.09|18129.28|18049.28|18128.93|18048.93|9
1722253940000|2024-07-29 11:52:20|18129.16|18049.16|18128.79|18048.79|18129.16|18049.16|18128.61|18048.61|9
1722253950000|2024-07-29 11:52:30|18128.77|18048.77|18127.65|18047.65|18128.77|18048.77|18127.65|18047.65|9
1722253960000|2024-07-29 11:52:40|18127.59|18047.59|18126.45|18046.45|18127.59|18047.59|18126.45|18046.45|10
1722253970000|2024-07-29 11:52:50|18126.55|18046.55|18123.68|18043.68|18126.55|18046.55|18123.68|18043.68|10
1722253980000|2024-07-29 11:53:00|18123.71|18043.71|18124.08|18044.08|18124.08|18044.08|18123.3|18043.3|9
1722253990000|2024-07-29 11:53:10|18124.28|18044.28|18125.53|18045.53|18125.89|18045.89|18124.28|18044.28|10
1722254000000|2024-07-29 11:53:20|18125.51|18045.51|18126.6|18046.6|18126.6|18046.6|18125.46|18045.46|9
1722254010000|2024-07-29 11:53:30|18126.87|18046.87|18126.41|18046.41|18126.88|18046.88|18126.26|18046.26|9
1722254020000|2024-07-29 11:53:40|18126.56|18046.56|18124.76|18044.76|18126.56|18046.56|18124.64|18044.64|10
1722254030000|2024-07-29 11:53:50|18124.75|18044.75|18124.54|18044.54|18124.75|18044.75|18124.16|18044.16|10
1722254040000|2024-07-29 11:54:00|18124.61|18044.61|18123.75|18043.75|18124.61|18044.61|18123.75|18043.75|9
1722254050000|2024-07-29 11:54:10|18123.66|18043.66|18122.58|18042.58|18123.66|18043.66|18122.58|18042.58|8
1722254060000|2024-07-29 11:54:20|18122.6|18042.6|18121.77|18041.77|18122.81|18042.81|18121.52|18041.52|10
1722254070000|2024-07-29 11:54:30|18121.89|18041.89|18120.8|18040.8|18121.89|18041.89|18120.8|18040.8|9
1722254080000|2024-07-29 11:54:40|18120.78|18040.78|18121.59|18041.59|18121.59|18041.59|18120.39|18040.39|9
1722254090000|2024-07-29 11:54:50|18121.42|18041.42|18121.68|18041.68|18121.98|18041.98|18121.42|18041.42|10
1722254100000|2024-07-29 11:55:00|18121.62|18041.62|18120.78|18040.78|18121.62|18041.62|18120.53|18040.53|10
1722254110000|2024-07-29 11:55:10|18121.04|18041.04|18120.96|18040.96|18121.04|18041.04|18120.65|18040.65|9
1722254120000|2024-07-29 11:55:20|18121.04|18041.04|18123.37|18043.37|18123.37|18043.37|18121.04|18041.04|10
1722254130000|2024-07-29 11:55:30|18123.38|18043.38|18124.43|18044.43|18124.43|18044.43|18123.31|18043.31|10
1722254140000|2024-07-29 11:55:40|18124.16|18044.16|18124.58|18044.58|18124.59|18044.59|18123.94|18043.94|10
1722254150000|2024-07-29 11:55:50|18124.57|18044.57|18125.75|18045.75|18125.79|18045.79|18124.57|18044.57|10
1722254160000|2024-07-29 11:56:00|18125.56|18045.56|18125.1|18045.1|18125.71|18045.71|18124.94|18044.94|10
1722254170000|2024-07-29 11:56:10|18125.19|18045.19|18125.12|18045.12|18125.31|18045.31|18125.08|18045.08|10
1722254180000|2024-07-29 11:56:20|18125.47|18045.47|18125.39|18045.39|18125.67|18045.67|18125.24|18045.24|9
1722254190000|2024-07-29 11:56:30|18125.45|18045.45|18126.24|18046.24|18126.24|18046.24|18125.45|18045.45|9
1722254200000|2024-07-29 11:56:40|18126.2|18046.2|18126.29|18046.29|18126.32|18046.32|18126.2|18046.2|9
1722254210000|2024-07-29 11:56:50|18126.26|18046.26|18126.32|18046.32|18126.4|18046.4|18126.25|18046.25|10
1722254220000|2024-07-29 11:57:00|18126.06|18046.06|18124.53|18044.53|18126.06|18046.06|18124.53|18044.53|10
1722254230000|2024-07-29 11:57:10|18124.37|18044.37|18124.37|18044.37|18124.66|18044.66|18124.37|18044.37|10
1722254240000|2024-07-29 11:57:20|18124.28|18044.28|18123.32|18043.32|18124.28|18044.28|18123.32|18043.32|9
1722254250000|2024-07-29 11:57:30|18123.83|18043.83|18123.76|18043.76|18124.01|18044.01|18123.76|18043.76|10
1722254260000|2024-07-29 11:57:40|18123.43|18043.43|18122.46|18042.46|18123.43|18043.43|18122.46|18042.46|10
1722254270000|2024-07-29 11:57:50|18122.41|18042.41|18122.69|18042.69|18122.69|18042.69|18122.16|18042.16|9
1722254280000|2024-07-29 11:58:00|18122.54|18042.54|18121.04|18041.04|18122.54|18042.54|18121.04|18041.04|9
1722254290000|2024-07-29 11:58:10|18120.98|18040.98|18120.63|18040.63|18120.98|18040.98|18120.4|18040.4|9
1722254300000|2024-07-29 11:58:20|18120.83|18040.83|18121.6|18041.6|18121.6|18041.6|18120.82|18040.82|9
1722254310000|2024-07-29 11:58:30|18121.59|18041.59|18121.55|18041.55|18121.68|18041.68|18121.55|18041.55|7
1722254320000|2024-07-29 11:58:40|18121.51|18041.51|18121.43|18041.43|18121.55|18041.55|18121.43|18041.43|6
1722254330000|2024-07-29 11:58:50|18121.49|18041.49|18121.16|18041.16|18121.57|18041.57|18121.16|18041.16|8
1722254340000|2024-07-29 11:59:00|18121.1|18041.1|18121.52|18041.52|18121.8|18041.8|18121.08|18041.08|7
1722254350000|2024-07-29 11:59:10|18121.43|18041.43|18120.91|18040.91|18121.43|18041.43|18120.91|18040.91|10
1722254360000|2024-07-29 11:59:20|18120.9|18040.9|18119.18|18039.18|18120.9|18040.9|18119.18|18039.18|10
1722254370000|2024-07-29 11:59:30|18118.2|18038.2|18114.5|18034.5|18118.2|18038.2|18114.5|18034.5|8
1722254380000|2024-07-29 11:59:40|18114.17|18034.17|18112.73|18032.73|18114.17|18034.17|18112.73|18032.73|10
1722254390000|2024-07-29 11:59:50|18112.49|18032.49|18111.22|18031.22|18112.49|18032.49|18111.16|18031.16|9
1722254400000|2024-07-29 12:00:00|18111.2|18031.2|18111.87|18031.87|18112.38|18032.38|18111.18|18031.18|10
1722254410000|2024-07-29 12:00:10|18111.89|18031.89|18113.44|18033.44|18113.44|18033.44|18111.38|18031.38|10
1722254420000|2024-07-29 12:00:20|18113.51|18033.51|18117.67|18037.67|18117.67|18037.67|18113.51|18033.51|10
1722254430000|2024-07-29 12:00:30|18117.83|18037.83|18121.69|18041.69|18121.69|18041.69|18117.83|18037.83|10
1722254440000|2024-07-29 12:00:40|18121.7|18041.7|18121.34|18041.34|18121.7|18041.7|18120.99|18040.99|10
1722254450000|2024-07-29 12:00:50|18121.27|18041.27|18119.62|18039.62|18121.27|18041.27|18119.37|18039.37|10
1722254460000|2024-07-29 12:01:00|18119.67|18039.67|18122.32|18042.32|18122.39|18042.39|18119.67|18039.67|10
1722254470000|2024-07-29 12:01:10|18122.51|18042.51|18121.15|18041.15|18122.51|18042.51|18121.15|18041.15|10
1722254480000|2024-07-29 12:01:20|18121.14|18041.14|18122.89|18042.89|18122.89|18042.89|18121.13|18041.13|9
1722254490000|2024-07-29 12:01:30|18122.84|18042.84|18123.37|18043.37|18123.37|18043.37|18122.84|18042.84|9
1722254500000|2024-07-29 12:01:40|18123.42|18043.42|18124.07|18044.07|18124.07|18044.07|18123.42|18043.42|10
1722254510000|2024-07-29 12:01:50|18124.05|18044.05|18125.15|18045.15|18125.29|18045.29|18124.05|18044.05|10
1722254520000|2024-07-29 12:02:00|18125.18|18045.18|18126.09|18046.09|18126.1|18046.1|18125.09|18045.09|10
1722254530000|2024-07-29 12:02:10|18126.14|18046.14|18124.72|18044.72|18126.14|18046.14|18124.72|18044.72|10
1722254540000|2024-07-29 12:02:20|18124.97|18044.97|18123.87|18043.87|18124.97|18044.97|18123.87|18043.87|10
1722254550000|2024-07-29 12:02:30|18123.74|18043.74|18121.48|18041.48|18123.74|18043.74|18121.48|18041.48|10
1722254560000|2024-07-29 12:02:40|18120.97|18040.97|18118.88|18038.88|18120.97|18040.97|18118.88|18038.88|10
1722254570000|2024-07-29 12:02:50|18118.98|18038.98|18116.7|18036.7|18119.07|18039.07|18116.7|18036.7|10
1722254580000|2024-07-29 12:03:00|18116.64|18036.64|18115.77|18035.77|18116.64|18036.64|18115.73|18035.73|9
1722254590000|2024-07-29 12:03:10|18115.7|18035.7|18115.06|18035.06|18115.81|18035.81|18115.05|18035.05|10
1722254600000|2024-07-29 12:03:20|18115.14|18035.14|18114.46|18034.46|18115.29|18035.29|18114.39|18034.39|10
1722254610000|2024-07-29 12:03:30|18113.86|18033.86|18112.29|18032.29|18113.86|18033.86|18112.12|18032.12|10
1722254620000|2024-07-29 12:03:40|18112.25|18032.25|18113.26|18033.26|18113.27|18033.27|18112.01|18032.01|10
1722254630000|2024-07-29 12:03:50|18113.32|18033.32|18112.61|18032.61|18113.32|18033.32|18112.43|18032.43|10
1722254640000|2024-07-29 12:04:00|18112.43|18032.43|18113.92|18033.92|18113.92|18033.92|18112.24|18032.24|10
1722254650000|2024-07-29 12:04:10|18114.23|18034.23|18112.84|18032.84|18114.45|18034.45|18112.72|18032.72|10
1722254660000|2024-07-29 12:04:20|18112.9|18032.9|18113.56|18033.56|18113.56|18033.56|18111.58|18031.58|10
1722254670000|2024-07-29 12:04:30|18113.67|18033.67|18112.1|18032.1|18113.67|18033.67|18112|18032|9
1722254680000|2024-07-29 12:04:40|18112.09|18032.09|18113.61|18033.61|18113.61|18033.61|18111.87|18031.87|10
1722254690000|2024-07-29 12:04:50|18113.64|18033.64|18114.46|18034.46|18114.46|18034.46|18113.5|18033.5|10
1722254700000|2024-07-29 12:05:00|18114.71|18034.71|18116.25|18036.25|18116.29|18036.29|18114.71|18034.71|10
1722254710000|2024-07-29 12:05:10|18115.95|18035.95|18115.74|18035.74|18116.02|18036.02|18115.74|18035.74|9
1722254720000|2024-07-29 12:05:20|18115.72|18035.72|18115.08|18035.08|18115.72|18035.72|18115.06|18035.06|9
1722254730000|2024-07-29 12:05:30|18115.44|18035.44|18115.15|18035.15|18115.44|18035.44|18114.82|18034.82|9
1722254740000|2024-07-29 12:05:40|18115.03|18035.03|18115.2|18035.2|18115.38|18035.38|18114.96|18034.96|10
1722254750000|2024-07-29 12:05:50|18115.12|18035.12|18114.59|18034.59|18115.12|18035.12|18114.44|18034.44|10
1722254760000|2024-07-29 12:06:00|18114.52|18034.52|18114.54|18034.54|18114.54|18034.54|18114.39|18034.39|4
1722254770000|2024-07-29 12:06:10|18114.53|18034.53|18113.34|18033.34|18114.53|18034.53|18113.34|18033.34|9
1722254780000|2024-07-29 12:06:20|18113.15|18033.15|18111.78|18031.78|18113.27|18033.27|18111.78|18031.78|10
1722254790000|2024-07-29 12:06:30|18111.7|18031.7|18109.1|18029.1|18111.7|18031.7|18109.1|18029.1|10
1722254800000|2024-07-29 12:06:40|18109.67|18029.67|18108|18028|18110.09|18030.09|18108|18028|10
1722254810000|2024-07-29 12:06:50|18107.85|18027.85|18105.15|18025.15|18107.85|18027.85|18105.15|18025.15|9
1722254820000|2024-07-29 12:07:00|18105.51|18025.51|18103.19|18023.19|18105.51|18025.51|18103.19|18023.19|10
1722254830000|2024-07-29 12:07:10|18103.13|18023.13|18101.82|18021.82|18103.13|18023.13|18101.55|18021.55|10
1722254840000|2024-07-29 12:07:20|18101.77|18021.77|18101.01|18021.01|18101.77|18021.77|18100.89|18020.89|8
1722254850000|2024-07-29 12:07:30|18100.99|18020.99|18100.51|18020.51|18100.99|18020.99|18100.51|18020.51|10
1722254860000|2024-07-29 12:07:40|18100.05|18020.05|18099.14|18019.14|18100.05|18020.05|18098.79|18018.79|9
1722254870000|2024-07-29 12:07:50|18099.06|18019.06|18098.53|18018.53|18099.72|18019.72|18098.53|18018.53|10
1722254880000|2024-07-29 12:08:00|18098.44|18018.44|18098|18018|18099.29|18019.29|18098|18018|10
1722254890000|2024-07-29 12:08:10|18097.62|18017.62|18097.01|18017.01|18098.21|18018.21|18096.99|18016.99|10
1722254900000|2024-07-29 12:08:20|18097.07|18017.07|18098.75|18018.75|18098.75|18018.75|18096.68|18016.68|10
1722254910000|2024-07-29 12:08:30|18098.88|18018.88|18099.25|18019.25|18099.75|18019.75|18098.88|18018.88|9
1722254920000|2024-07-29 12:08:40|18099.2|18019.2|18100.52|18020.52|18100.52|18020.52|18099.2|18019.2|10
1722254930000|2024-07-29 12:08:50|18100.38|18020.38|18103.93|18023.93|18103.93|18023.93|18099.71|18019.71|10
1722254940000|2024-07-29 12:09:00|18105.76|18025.76|18106.35|18026.35|18106.37|18026.37|18105.47|18025.47|10
1722254950000|2024-07-29 12:09:10|18107.21|18027.21|18109.29|18029.29|18109.29|18029.29|18107.21|18027.21|10
1722254960000|2024-07-29 12:09:20|18109.48|18029.48|18107.79|18027.79|18109.66|18029.66|18107.79|18027.79|10
1722254970000|2024-07-29 12:09:30|18107.62|18027.62|18107.15|18027.15|18107.64|18027.64|18107.1|18027.1|10
1722254980000|2024-07-29 12:09:40|18107.03|18027.03|18107.06|18027.06|18107.06|18027.06|18106.43|18026.43|10
1722254990000|2024-07-29 12:09:50|18107.08|18027.08|18106.09|18026.09|18107.08|18027.08|18106.09|18026.09|10
1722255000000|2024-07-29 12:10:00|18105.31|18025.31|18104.38|18024.38|18105.31|18025.31|18104.38|18024.38|10
1722255010000|2024-07-29 12:10:10|18104.39|18024.39|18101.73|18021.73|18104.39|18024.39|18101.73|18021.73|9
1722255020000|2024-07-29 12:10:20|18101.36|18021.36|18097.3|18017.3|18101.36|18021.36|18097.3|18017.3|10
1722255030000|2024-07-29 12:10:30|18097.32|18017.32|18097.36|18017.36|18097.47|18017.47|18096.94|18016.94|10
1722255040000|2024-07-29 12:10:40|18097.42|18017.42|18097.89|18017.89|18098.01|18018.01|18097.22|18017.22|10
1722255050000|2024-07-29 12:10:50|18098.22|18018.22|18099.15|18019.15|18099.75|18019.75|18098.22|18018.22|10
1722255060000|2024-07-29 12:11:00|18098.78|18018.78|18098.22|18018.22|18098.78|18018.78|18097.95|18017.95|10
1722255070000|2024-07-29 12:11:10|18098.26|18018.26|18096.41|18016.41|18098.33|18018.33|18095.76|18015.76|10
1722255080000|2024-07-29 12:11:20|18096.65|18016.65|18095.98|18015.98|18096.65|18016.65|18095.76|18015.76|10
1722255090000|2024-07-29 12:11:30|18095.77|18015.77|18095.26|18015.26|18095.77|18015.77|18094.97|18014.97|10
1722255100000|2024-07-29 12:11:40|18095.69|18015.69|18095.02|18015.02|18095.87|18015.87|18095.02|18015.02|10
1722255110000|2024-07-29 12:11:50|18095|18015|18095.01|18015.01|18095.08|18015.08|18094.63|18014.63|10
1722255120000|2024-07-29 12:12:00|18095|18015|18093.39|18013.39|18095.3|18015.3|18092.47|18012.47|10
1722255130000|2024-07-29 12:12:10|18093.86|18013.86|18093.78|18013.78|18093.92|18013.92|18093.34|18013.34|9
1722255140000|2024-07-29 12:12:20|18093.82|18013.82|18094.15|18014.15|18094.34|18014.34|18093.79|18013.79|10
1722255150000|2024-07-29 12:12:30|18094.88|18014.88|18095.75|18015.75|18095.75|18015.75|18094.88|18014.88|10
1722255160000|2024-07-29 12:12:40|18096.34|18016.34|18096.57|18016.57|18096.66|18016.66|18096.34|18016.34|9
1722255170000|2024-07-29 12:12:50|18096.53|18016.53|18096.09|18016.09|18096.53|18016.53|18095.98|18015.98|10
1722255180000|2024-07-29 12:13:00|18096.16|18016.16|18096.04|18016.04|18096.22|18016.22|18095.85|18015.85|10
1722255190000|2024-07-29 12:13:10|18095.95|18015.95|18095.45|18015.45|18095.95|18015.95|18095.45|18015.45|9
1722255200000|2024-07-29 12:13:20|18095.18|18015.18|18095.92|18015.92|18095.92|18015.92|18095.18|18015.18|9
1722255210000|2024-07-29 12:13:30|18095.79|18015.79|18093.48|18013.48|18095.79|18015.79|18093.47|18013.47|10
1722255220000|2024-07-29 12:13:40|18093.46|18013.46|18094.33|18014.33|18094.33|18014.33|18092.43|18012.43|10
1722255230000|2024-07-29 12:13:50|18094.16|18014.16|18092.63|18012.63|18094.6|18014.6|18092.63|18012.63|10
1722255240000|2024-07-29 12:14:00|18092.62|18012.62|18093.43|18013.43|18093.43|18013.43|18092.6|18012.6|10
1722255250000|2024-07-29 12:14:10|18093.5|18013.5|18093.1|18013.1|18093.5|18013.5|18092.54|18012.54|9
1722255260000|2024-07-29 12:14:20|18093.17|18013.17|18092.98|18012.98|18093.62|18013.62|18092.9|18012.9|9
1722255270000|2024-07-29 12:14:30|18093.08|18013.08|18093.64|18013.64|18093.64|18013.64|18092.88|18012.88|10
1722255280000|2024-07-29 12:14:40|18093.7|18013.7|18092.07|18012.07|18093.74|18013.74|18092.07|18012.07|10
1722255290000|2024-07-29 12:14:50|18091.59|18011.59|18090.98|18010.98|18091.59|18011.59|18090.68|18010.68|9
1722255300000|2024-07-29 12:15:00|18090.72|18010.72|18091.09|18011.09|18091.09|18011.09|18090.59|18010.59|9
1722255310000|2024-07-29 12:15:10|18091.34|18011.34|18090.73|18010.73|18092.47|18012.47|18090.44|18010.44|10
1722255320000|2024-07-29 12:15:20|18091.55|18011.55|18095.21|18015.21|18095.21|18015.21|18091.55|18011.55|9
1722255330000|2024-07-29 12:15:30|18094.87|18014.87|18097.08|18017.08|18097.08|18017.08|18094.2|18014.2|10
1722255340000|2024-07-29 12:15:40|18097.48|18017.48|18100.53|18020.53|18100.87|18020.87|18097.48|18017.48|10
1722255350000|2024-07-29 12:15:50|18101.16|18021.16|18101.85|18021.85|18102.31|18022.31|18101.16|18021.16|10
1722255360000|2024-07-29 12:16:00|18101.27|18021.27|18098.42|18018.42|18101.44|18021.44|18098.42|18018.42|10
1722255370000|2024-07-29 12:16:10|18098.1|18018.1|18096.91|18016.91|18098.1|18018.1|18095.67|18015.67|10
1722255380000|2024-07-29 12:16:20|18096.93|18016.93|18096.08|18016.08|18096.93|18016.93|18096.08|18016.08|10
1722255390000|2024-07-29 12:16:30|18096.38|18016.38|18096.71|18016.71|18096.71|18016.71|18096.38|18016.38|9
1722255400000|2024-07-29 12:16:40|18096.85|18016.85|18097.55|18017.55|18097.55|18017.55|18096.85|18016.85|9
1722255410000|2024-07-29 12:16:50|18098.83|18018.83|18102.44|18022.44|18102.44|18022.44|18098.83|18018.83|10
1722255420000|2024-07-29 12:17:00|18102.21|18022.21|18104.02|18024.02|18104.02|18024.02|18101.97|18021.97|10
1722255430000|2024-07-29 12:17:10|18104.23|18024.23|18109.7|18029.7|18109.7|18029.7|18104.23|18024.23|10
1722255440000|2024-07-29 12:17:20|18110.59|18030.59|18108.73|18028.73|18110.59|18030.59|18108.73|18028.73|10
1722255450000|2024-07-29 12:17:30|18108.54|18028.54|18107.48|18027.48|18108.6|18028.6|18107.23|18027.23|10
1722255460000|2024-07-29 12:17:40|18107.33|18027.33|18108.57|18028.57|18108.57|18028.57|18107.33|18027.33|10
1722255470000|2024-07-29 12:17:50|18108.53|18028.53|18107.17|18027.17|18108.53|18028.53|18107.17|18027.17|10
1722255480000|2024-07-29 12:18:00|18107.38|18027.38|18109.31|18029.31|18109.36|18029.36|18107.38|18027.38|9
1722255490000|2024-07-29 12:18:10|18109.35|18029.35|18111.66|18031.66|18111.66|18031.66|18109.35|18029.35|10
1722255500000|2024-07-29 12:18:20|18111.98|18031.98|18108.38|18028.38|18113.51|18033.51|18108.38|18028.38|10
1722255510000|2024-07-29 12:18:30|18108.2|18028.2|18108.01|18028.01|18108.2|18028.2|18107.76|18027.76|10
1722255520000|2024-07-29 12:18:40|18108.08|18028.08|18108.76|18028.76|18108.76|18028.76|18107.85|18027.85|10
1722255530000|2024-07-29 12:18:50|18108.74|18028.74|18109.94|18029.94|18109.94|18029.94|18108.74|18028.74|9
1722255540000|2024-07-29 12:19:00|18110.01|18030.01|18110.77|18030.77|18111.19|18031.19|18110.01|18030.01|10
1722255550000|2024-07-29 12:19:10|18111.53|18031.53|18113.05|18033.05|18113.33|18033.33|18111.53|18031.53|10
1722255560000|2024-07-29 12:19:20|18113.2|18033.2|18113.14|18033.14|18113.2|18033.2|18112.46|18032.46|9
1722255570000|2024-07-29 12:19:30|18113.08|18033.08|18114.73|18034.73|18114.73|18034.73|18113.08|18033.08|10
1722255580000|2024-07-29 12:19:40|18115.07|18035.07|18115.16|18035.16|18115.48|18035.48|18115.07|18035.07|10
1722255590000|2024-07-29 12:19:50|18115.18|18035.18|18114.11|18034.11|18115.18|18035.18|18113.82|18033.82|9
1722255600000|2024-07-29 12:20:00|18114.19|18034.19|18115.94|18035.94|18115.94|18035.94|18113.72|18033.72|9
1722255610000|2024-07-29 12:20:10|18115.95|18035.95|18115.82|18035.82|18116.02|18036.02|18115.36|18035.36|9
1722255620000|2024-07-29 12:20:20|18116.33|18036.33|18117.87|18037.87|18117.87|18037.87|18116.33|18036.33|10
1722255630000|2024-07-29 12:20:30|18117.96|18037.96|18118.24|18038.24|18118.26|18038.26|18117.96|18037.96|8
1722255640000|2024-07-29 12:20:40|18118.7|18038.7|18118.91|18038.91|18119.28|18039.28|18118.7|18038.7|10
1722255650000|2024-07-29 12:20:50|18119|18039|18117.41|18037.41|18119|18039|18117.34|18037.34|10
1722255660000|2024-07-29 12:21:00|18117.2|18037.2|18116.81|18036.81|18117.47|18037.47|18116.81|18036.81|10
1722255670000|2024-07-29 12:21:10|18116.82|18036.82|18115.08|18035.08|18116.85|18036.85|18115.08|18035.08|9
1722255680000|2024-07-29 12:21:20|18115.09|18035.09|18114.81|18034.81|18115.11|18035.11|18114.81|18034.81|9
1722255690000|2024-07-29 12:21:30|18114.99|18034.99|18116.26|18036.26|18116.26|18036.26|18114.99|18034.99|9
1722255700000|2024-07-29 12:21:40|18116.25|18036.25|18116.48|18036.48|18116.84|18036.84|18116.24|18036.24|10
1722255710000|2024-07-29 12:21:50|18116.52|18036.52|18117.53|18037.53|18117.53|18037.53|18116.52|18036.52|10
1722255720000|2024-07-29 12:22:00|18117.65|18037.65|18118.49|18038.49|18118.49|18038.49|18117.46|18037.46|9
1722255730000|2024-07-29 12:22:10|18119.02|18039.02|18119.1|18039.1|18119.55|18039.55|18119.02|18039.02|10
1722255740000|2024-07-29 12:22:20|18119.21|18039.21|18119.87|18039.87|18119.87|18039.87|18117.65|18037.65|9
1722255750000|2024-07-29 12:22:30|18120.02|18040.02|18120.94|18040.94|18121|18041|18119.83|18039.83|8
1722255760000|2024-07-29 12:22:40|18120.95|18040.95|18121.97|18041.97|18122.09|18042.09|18120.95|18040.95|9
1722255770000|2024-07-29 12:22:50|18122.11|18042.11|18122.53|18042.53|18122.53|18042.53|18121.88|18041.88|7
1722255780000|2024-07-29 12:23:00|18122.71|18042.71|18123.87|18043.87|18123.99|18043.99|18122.71|18042.71|10
1722255790000|2024-07-29 12:23:10|18124.12|18044.12|18125.37|18045.37|18125.57|18045.57|18124.12|18044.12|10
1722255800000|2024-07-29 12:23:20|18125.39|18045.39|18131.08|18051.08|18131.08|18051.08|18125.39|18045.39|10
1722255810000|2024-07-29 12:23:30|18131.22|18051.22|18132.22|18052.22|18132.22|18052.22|18130.96|18050.96|10
1722255820000|2024-07-29 12:23:40|18132.18|18052.18|18133.02|18053.02|18133.02|18053.02|18132.18|18052.18|10
1722255830000|2024-07-29 12:23:50|18133.04|18053.04|18134.1|18054.1|18134.21|18054.21|18133.04|18053.04|10
1722255840000|2024-07-29 12:24:00|18134.69|18054.69|18135.58|18055.58|18135.65|18055.65|18134.69|18054.69|10
1722255850000|2024-07-29 12:24:10|18136.1|18056.1|18134.78|18054.78|18136.17|18056.17|18134.78|18054.78|10
1722255860000|2024-07-29 12:24:20|18135.96|18055.96|18139.96|18059.96|18139.96|18059.96|18135.96|18055.96|10
1722255870000|2024-07-29 12:24:30|18140.07|18060.07|18141.84|18061.84|18142.02|18062.02|18140.07|18060.07|10
1722255880000|2024-07-29 12:24:40|18142.08|18062.08|18141.98|18061.98|18142.31|18062.31|18141.64|18061.64|10
1722255890000|2024-07-29 12:24:50|18142.24|18062.24|18143.05|18063.05|18143.27|18063.27|18142.16|18062.16|10
1722255900000|2024-07-29 12:25:00|18143.08|18063.08|18143.44|18063.44|18143.46|18063.46|18143.06|18063.06|10
1722255910000|2024-07-29 12:25:10|18143.32|18063.32|18144.53|18064.53|18144.53|18064.53|18143.12|18063.12|10
1722255920000|2024-07-29 12:25:20|18144.98|18064.98|18146.2|18066.2|18146.2|18066.2|18144.96|18064.96|9
1722255930000|2024-07-29 12:25:30|18146.15|18066.15|18147.1|18067.1|18147.1|18067.1|18146.15|18066.15|10
1722255940000|2024-07-29 12:25:40|18147.29|18067.29|18146.37|18066.37|18147.29|18067.29|18146.37|18066.37|10
1722255950000|2024-07-29 12:25:50|18146.46|18066.46|18147.19|18067.19|18147.22|18067.22|18146.41|18066.41|10
1722255960000|2024-07-29 12:26:00|18147.18|18067.18|18148.13|18068.13|18148.13|18068.13|18147.18|18067.18|10
1722255970000|2024-07-29 12:26:10|18148.23|18068.23|18147.07|18067.07|18148.23|18068.23|18146.97|18066.97|9
1722255980000|2024-07-29 12:26:20|18147.11|18067.11|18146.48|18066.48|18147.11|18067.11|18146.33|18066.33|8
1722255990000|2024-07-29 12:26:30|18146.52|18066.52|18146.66|18066.66|18146.74|18066.74|18146.13|18066.13|9
1722256000000|2024-07-29 12:26:40|18146.63|18066.63|18146.58|18066.58|18146.63|18066.63|18146.01|18066.01|10
1722256010000|2024-07-29 12:26:50|18146.57|18066.57|18146.99|18066.99|18147.39|18067.39|18146.56|18066.56|10
1722256020000|2024-07-29 12:27:00|18147.29|18067.29|18147.51|18067.51|18148.16|18068.16|18147.07|18067.07|9
1722256030000|2024-07-29 12:27:10|18147.54|18067.54|18147.85|18067.85|18148.42|18068.42|18147.54|18067.54|10
1722256040000|2024-07-29 12:27:20|18147.86|18067.86|18147.32|18067.32|18147.86|18067.86|18147.09|18067.09|10
1722256050000|2024-07-29 12:27:30|18147.33|18067.33|18148.02|18068.02|18148.02|18068.02|18147.33|18067.33|10
1722256060000|2024-07-29 12:27:40|18148.07|18068.07|18148.48|18068.48|18148.65|18068.65|18148|18068|10
1722256070000|2024-07-29 12:27:50|18147.5|18067.5|18147.3|18067.3|18147.5|18067.5|18146.36|18066.36|10
1722256080000|2024-07-29 12:28:00|18147.28|18067.28|18147.11|18067.11|18147.42|18067.42|18147.1|18067.1|8
1722256090000|2024-07-29 12:28:10|18147.18|18067.18|18145|18065|18147.18|18067.18|18144.83|18064.83|10
1722256100000|2024-07-29 12:28:20|18144.99|18064.99|18145.82|18065.82|18145.82|18065.82|18144.03|18064.03|10
1722256110000|2024-07-29 12:28:30|18145.97|18065.97|18146.1|18066.1|18146.63|18066.63|18145.97|18065.97|10
1722256120000|2024-07-29 12:28:40|18145.97|18065.97|18146.96|18066.96|18146.96|18066.96|18145.97|18065.97|8
1722256130000|2024-07-29 12:28:50|18147.06|18067.06|18147.87|18067.87|18147.9|18067.9|18147.06|18067.06|10
1722256140000|2024-07-29 12:29:00|18149.31|18069.31|18149.06|18069.06|18149.31|18069.31|18148.58|18068.58|8
1722256150000|2024-07-29 12:29:10|18149.22|18069.22|18151.4|18071.4|18151.4|18071.4|18149.05|18069.05|10
1722256160000|2024-07-29 12:29:20|18151.6|18071.6|18151.78|18071.78|18152.66|18072.66|18151.49|18071.49|10
1722256170000|2024-07-29 12:29:30|18151.79|18071.79|18153.23|18073.23|18153.23|18073.23|18150.38|18070.38|10
1722256180000|2024-07-29 12:29:40|18153.61|18073.61|18154.28|18074.28|18154.58|18074.58|18153.47|18073.47|10
1722256190000|2024-07-29 12:29:50|18154.29|18074.29|18153.67|18073.67|18154.48|18074.48|18153.65|18073.65|10
1722256200000|2024-07-29 12:30:00|18153.7|18073.7|18154.28|18074.28|18154.28|18074.28|18152.83|18072.83|10
1722256210000|2024-07-29 12:30:10|18154.36|18074.36|18155.7|18075.7|18155.7|18075.7|18154.36|18074.36|10
1722256220000|2024-07-29 12:30:20|18155.51|18075.51|18158.22|18078.22|18158.22|18078.22|18155.5|18075.5|10
1722256230000|2024-07-29 12:30:30|18158.74|18078.74|18156.99|18076.99|18158.74|18078.74|18156.57|18076.57|10
1722256240000|2024-07-29 12:30:40|18157.13|18077.13|18158.35|18078.35|18158.51|18078.51|18157.13|18077.13|9
1722256250000|2024-07-29 12:30:50|18158.16|18078.16|18159.28|18079.28|18159.29|18079.29|18158.16|18078.16|9
1722256260000|2024-07-29 12:31:00|18158.98|18078.98|18158.64|18078.64|18159.11|18079.11|18158.48|18078.48|10
1722256270000|2024-07-29 12:31:10|18158.7|18078.7|18157.17|18077.17|18158.73|18078.73|18157.17|18077.17|10
1722256280000|2024-07-29 12:31:20|18157.14|18077.14|18156.53|18076.53|18157.14|18077.14|18156.33|18076.33|10
1722256290000|2024-07-29 12:31:30|18157.68|18077.68|18158.79|18078.79|18159.04|18079.04|18157.68|18077.68|10
1722256300000|2024-07-29 12:31:40|18157.9|18077.9|18156.03|18076.03|18157.9|18077.9|18155.97|18075.97|10
1722256310000|2024-07-29 12:31:50|18155.83|18075.83|18153.57|18073.57|18155.83|18075.83|18153.57|18073.57|8
1722256320000|2024-07-29 12:32:00|18153.54|18073.54|18153.82|18073.82|18153.94|18073.94|18153.54|18073.54|9
1722256330000|2024-07-29 12:32:10|18153.8|18073.8|18154.34|18074.34|18154.34|18074.34|18152.3|18072.3|10
1722256340000|2024-07-29 12:32:20|18154.12|18074.12|18151.2|18071.2|18154.12|18074.12|18151.16|18071.16|10
1722256350000|2024-07-29 12:32:30|18150.85|18070.85|18150.61|18070.61|18150.85|18070.85|18149.57|18069.57|9
1722256360000|2024-07-29 12:32:40|18150.93|18070.93|18149.29|18069.29|18152.07|18072.07|18149.29|18069.29|10
1722256370000|2024-07-29 12:32:50|18149.43|18069.43|18151.27|18071.27|18151.27|18071.27|18149.32|18069.32|9
1722256380000|2024-07-29 12:33:00|18151.74|18071.74|18152.94|18072.94|18152.94|18072.94|18151.49|18071.49|10
1722256390000|2024-07-29 12:33:10|18152.98|18072.98|18154.8|18074.8|18154.8|18074.8|18152.98|18072.98|10
1722256400000|2024-07-29 12:33:20|18154.78|18074.78|18156.46|18076.46|18156.66|18076.66|18154.78|18074.78|10
1722256410000|2024-07-29 12:33:30|18156.14|18076.14|18158.17|18078.17|18158.17|18078.17|18156.14|18076.14|9
1722256420000|2024-07-29 12:33:40|18158.26|18078.26|18159.37|18079.37|18160.27|18080.27|18158.04|18078.04|10
1722256430000|2024-07-29 12:33:50|18159.47|18079.47|18161.05|18081.05|18161.09|18081.09|18159.32|18079.32|10
1722256440000|2024-07-29 12:34:00|18161.36|18081.36|18159.92|18079.92|18162.8|18082.8|18159.92|18079.92|10
1722256450000|2024-07-29 12:34:10|18159.93|18079.93|18163.65|18083.65|18163.65|18083.65|18159.38|18079.38|10
1722256460000|2024-07-29 12:34:20|18163.72|18083.72|18164.72|18084.72|18165.89|18085.89|18163.72|18083.72|10
1722256470000|2024-07-29 12:34:30|18164.35|18084.35|18163.52|18083.52|18164.35|18084.35|18162.37|18082.37|10
1722256480000|2024-07-29 12:34:40|18163.18|18083.18|18162.71|18082.71|18163.27|18083.27|18161.65|18081.65|10
1722256490000|2024-07-29 12:34:50|18162.82|18082.82|18162.76|18082.76|18163.1|18083.1|18162.56|18082.56|10
1722256500000|2024-07-29 12:35:00|18163.09|18083.09|18163.04|18083.04|18163.37|18083.37|18163.04|18083.04|10
1722256510000|2024-07-29 12:35:10|18163.05|18083.05|18159.57|18079.57|18163.05|18083.05|18159.57|18079.57|10
1722256520000|2024-07-29 12:35:20|18160.15|18080.15|18161.2|18081.2|18161.67|18081.67|18160.06|18080.06|10
1722256530000|2024-07-29 12:35:30|18161.18|18081.18|18162.01|18082.01|18162.04|18082.04|18160.93|18080.93|10
1722256540000|2024-07-29 12:35:40|18162.08|18082.08|18166.49|18086.49|18166.49|18086.49|18162.05|18082.05|10
1722256550000|2024-07-29 12:35:50|18166.71|18086.71|18166.97|18086.97|18167.21|18087.21|18166.55|18086.55|10
1722256560000|2024-07-29 12:36:00|18167.27|18087.27|18170.58|18090.58|18170.58|18090.58|18167.2|18087.2|9
1722256570000|2024-07-29 12:36:10|18171.08|18091.08|18167.3|18087.3|18171.08|18091.08|18167.3|18087.3|10
1722256580000|2024-07-29 12:36:20|18167.01|18087.01|18168.89|18088.89|18168.89|18088.89|18166.72|18086.72|10
1722256590000|2024-07-29 12:36:30|18168.84|18088.84|18179.01|18099.01|18179.01|18099.01|18168.84|18088.84|10
1722256600000|2024-07-29 12:36:40|18179.08|18099.08|18182.62|18102.62|18182.67|18102.67|18179.08|18099.08|10
1722256610000|2024-07-29 12:36:50|18182.63|18102.63|18179.92|18099.92|18182.64|18102.64|18179.92|18099.92|10
1722256620000|2024-07-29 12:37:00|18180|18100|18177.29|18097.29|18180.23|18100.23|18177.29|18097.29|10
1722256630000|2024-07-29 12:37:10|18176.59|18096.59|18175.1|18095.1|18179.08|18099.08|18175.1|18095.1|10
1722256640000|2024-07-29 12:37:20|18174.8|18094.8|18175.29|18095.29|18175.89|18095.89|18174.8|18094.8|10
1722256650000|2024-07-29 12:37:30|18175.23|18095.23|18174.12|18094.12|18175.55|18095.55|18174.03|18094.03|10
1722256660000|2024-07-29 12:37:40|18174.04|18094.04|18171.92|18091.92|18174.04|18094.04|18171.92|18091.92|10
1722256670000|2024-07-29 12:37:50|18172.12|18092.12|18171.86|18091.86|18172.12|18092.12|18171.67|18091.67|9
1722256680000|2024-07-29 12:38:00|18172.04|18092.04|18178.96|18098.96|18181.17|18101.17|18171.75|18091.75|9
1722256690000|2024-07-29 12:38:10|18178.94|18098.94|18172.97|18092.97|18178.97|18098.97|18172.97|18092.97|10
1722256700000|2024-07-29 12:38:20|18172.44|18092.44|18171.43|18091.43|18172.44|18092.44|18170.31|18090.31|10
1722256710000|2024-07-29 12:38:30|18171.57|18091.57|18168.99|18088.99|18171.57|18091.57|18168.99|18088.99|10
1722256720000|2024-07-29 12:38:40|18167.08|18087.08|18161.54|18081.54|18167.3|18087.3|18161.54|18081.54|10
1722256730000|2024-07-29 12:38:50|18161.27|18081.27|18151.53|18071.53|18161.27|18081.27|18151.53|18071.53|10
1722256740000|2024-07-29 12:39:00|18151.01|18071.01|18150.97|18070.97|18151.53|18071.53|18149.65|18069.65|10
1722256750000|2024-07-29 12:39:10|18151.18|18071.18|18137.02|18057.02|18151.87|18071.87|18135.76|18055.76|10
1722256760000|2024-07-29 12:39:20|18136.21|18056.21|18139.03|18059.03|18139.03|18059.03|18135.8|18055.8|10
1722256770000|2024-07-29 12:39:30|18139.18|18059.18|18137.65|18057.65|18140.65|18060.65|18137.4|18057.4|10
1722256780000|2024-07-29 12:39:40|18139.12|18059.12|18141.64|18061.64|18141.68|18061.68|18138.69|18058.69|10
1722256790000|2024-07-29 12:39:50|18141.69|18061.69|18144.05|18064.05|18144.05|18064.05|18141.69|18061.69|10
1722256800000|2024-07-29 12:40:00|18144.3|18064.3|18142.93|18062.93|18145.13|18065.13|18142.93|18062.93|9
1722256810000|2024-07-29 12:40:10|18143.2|18063.2|18145.91|18065.91|18146.02|18066.02|18143.2|18063.2|10
1722256820000|2024-07-29 12:40:20|18145.73|18065.73|18143.78|18063.78|18145.89|18065.89|18143.78|18063.78|10
1722256830000|2024-07-29 12:40:30|18143.4|18063.4|18135.75|18055.75|18143.4|18063.4|18135.75|18055.75|10
1722256840000|2024-07-29 12:40:40|18135.65|18055.65|18135.09|18055.09|18135.65|18055.65|18135.09|18055.09|10
1722256850000|2024-07-29 12:40:50|18135.05|18055.05|18129.98|18049.98|18135.05|18055.05|18129.98|18049.98|10
1722256860000|2024-07-29 12:41:00|18129.7|18049.7|18130.15|18050.15|18130.26|18050.26|18129.08|18049.08|10
1722256870000|2024-07-29 12:41:10|18130.49|18050.49|18128.37|18048.37|18130.49|18050.49|18128.37|18048.37|10
1722256880000|2024-07-29 12:41:20|18128.48|18048.48|18125.7|18045.7|18128.48|18048.48|18124.42|18044.42|10
1722256890000|2024-07-29 12:41:30|18126.1|18046.1|18123.51|18043.51|18126.12|18046.12|18123.51|18043.51|10
1722256900000|2024-07-29 12:41:40|18123.34|18043.34|18118.74|18038.74|18123.55|18043.55|18118.74|18038.74|10
1722256910000|2024-07-29 12:41:50|18118.8|18038.8|18118.42|18038.42|18119.09|18039.09|18118.07|18038.07|10
1722256920000|2024-07-29 12:42:00|18118.17|18038.17|18118.56|18038.56|18118.93|18038.93|18117.77|18037.77|10
1722256930000|2024-07-29 12:42:10|18118.82|18038.82|18119.71|18039.71|18119.71|18039.71|18117.19|18037.19|10
1722256940000|2024-07-29 12:42:20|18120.66|18040.66|18121.77|18041.77|18121.77|18041.77|18120.66|18040.66|10
1722256950000|2024-07-29 12:42:30|18121.3|18041.3|18124.67|18044.67|18124.67|18044.67|18121.03|18041.03|10
1722256960000|2024-07-29 12:42:40|18124.66|18044.66|18125.15|18045.15|18125.35|18045.35|18124.5|18044.5|10
1722256970000|2024-07-29 12:42:50|18124.86|18044.86|18124.8|18044.8|18124.86|18044.86|18124.2|18044.2|9
1722256980000|2024-07-29 12:43:00|18124.83|18044.83|18124.35|18044.35|18125.99|18045.99|18124.35|18044.35|10
1722256990000|2024-07-29 12:43:10|18124.06|18044.06|18124.09|18044.09|18124.44|18044.44|18123.17|18043.17|10
1722257000000|2024-07-29 12:43:20|18123.47|18043.47|18122.91|18042.91|18123.47|18043.47|18122.85|18042.85|10
1722257010000|2024-07-29 12:43:30|18122.92|18042.92|18122.93|18042.93|18123.69|18043.69|18122.74|18042.74|10
1722257020000|2024-07-29 12:43:40|18122.59|18042.59|18122.52|18042.52|18122.78|18042.78|18122.37|18042.37|9
1722257030000|2024-07-29 12:43:50|18122.43|18042.43|18123.41|18043.41|18123.41|18043.41|18122.25|18042.25|10
1722257040000|2024-07-29 12:44:00|18123.43|18043.43|18127.33|18047.33|18127.33|18047.33|18123.43|18043.43|10
1722257050000|2024-07-29 12:44:10|18131.83|18051.83|18135.84|18055.84|18135.84|18055.84|18131.49|18051.49|10
1722257060000|2024-07-29 12:44:20|18137.32|18057.32|18139.33|18059.33|18139.34|18059.34|18137.32|18057.32|10
1722257070000|2024-07-29 12:44:30|18139.57|18059.57|18145.44|18065.44|18145.44|18065.44|18139.57|18059.57|9
1722257080000|2024-07-29 12:44:40|18145.77|18065.77|18143.75|18063.75|18145.88|18065.88|18143.75|18063.75|10
1722257090000|2024-07-29 12:44:50|18143.31|18063.31|18142.97|18062.97|18143.83|18063.83|18142.97|18062.97|10
1722257100000|2024-07-29 12:45:00|18142.86|18062.86|18138.7|18058.7|18143.3|18063.3|18138.7|18058.7|10
1722257110000|2024-07-29 12:45:10|18138.16|18058.16|18136.15|18056.15|18138.16|18058.16|18136.15|18056.15|10
1722257120000|2024-07-29 12:45:20|18136.76|18056.76|18136.01|18056.01|18136.76|18056.76|18135.09|18055.09|10
1722257130000|2024-07-29 12:45:30|18136.77|18056.77|18134.63|18054.63|18136.77|18056.77|18134.55|18054.55|9
1722257140000|2024-07-29 12:45:40|18134.73|18054.73|18133.07|18053.07|18134.73|18054.73|18133.07|18053.07|9
1722257150000|2024-07-29 12:45:50|18133.02|18053.02|18130.95|18050.95|18133.02|18053.02|18130.46|18050.46|10
1722257160000|2024-07-29 12:46:00|18130.9|18050.9|18129.97|18049.97|18130.9|18050.9|18128.53|18048.53|10
1722257170000|2024-07-29 12:46:10|18129.45|18049.45|18129.53|18049.53|18129.82|18049.82|18129.21|18049.21|10
1722257180000|2024-07-29 12:46:20|18129.27|18049.27|18128.85|18048.85|18129.32|18049.32|18127.98|18047.98|10
1722257190000|2024-07-29 12:46:30|18128.62|18048.62|18128.59|18048.59|18129.06|18049.06|18128.59|18048.59|9
1722257200000|2024-07-29 12:46:40|18128.55|18048.55|18128.61|18048.61|18128.98|18048.98|18128.5|18048.5|10
1722257210000|2024-07-29 12:46:50|18128.88|18048.88|18128.22|18048.22|18128.88|18048.88|18128.22|18048.22|9
1722257220000|2024-07-29 12:47:00|18128.31|18048.31|18129.82|18049.82|18130.01|18050.01|18128.31|18048.31|10
1722257230000|2024-07-29 12:47:10|18129.74|18049.74|18129.97|18049.97|18130.07|18050.07|18129.74|18049.74|9
1722257240000|2024-07-29 12:47:20|18129.99|18049.99|18127.93|18047.93|18129.99|18049.99|18127.93|18047.93|9
1722257250000|2024-07-29 12:47:30|18127.61|18047.61|18126.11|18046.11|18127.61|18047.61|18126.1|18046.1|10
1722257260000|2024-07-29 12:47:40|18124.93|18044.93|18123.82|18043.82|18124.93|18044.93|18122.68|18042.68|10
1722257270000|2024-07-29 12:47:50|18124.29|18044.29|18127.41|18047.41|18127.41|18047.41|18124.29|18044.29|10
1722257280000|2024-07-29 12:48:00|18127.45|18047.45|18127.79|18047.79|18127.79|18047.79|18126.98|18046.98|10
1722257290000|2024-07-29 12:48:10|18127.97|18047.97|18129.84|18049.84|18129.84|18049.84|18127.62|18047.62|10
1722257300000|2024-07-29 12:48:20|18129.48|18049.48|18128.15|18048.15|18129.48|18049.48|18126.94|18046.94|10
1722257310000|2024-07-29 12:48:30|18128.42|18048.42|18129.13|18049.13|18129.97|18049.97|18128.15|18048.15|9
1722257320000|2024-07-29 12:48:40|18129.3|18049.3|18129.76|18049.76|18129.76|18049.76|18128.98|18048.98|10
1722257330000|2024-07-29 12:48:50|18129.72|18049.72|18130.43|18050.43|18130.44|18050.44|18129.72|18049.72|9
1722257340000|2024-07-29 12:49:00|18130.52|18050.52|18131.8|18051.8|18131.8|18051.8|18130.36|18050.36|9
1722257350000|2024-07-29 12:49:10|18132.31|18052.31|18135.27|18055.27|18135.27|18055.27|18132.31|18052.31|10
1722257360000|2024-07-29 12:49:20|18137.35|18057.35|18145.43|18065.43|18145.43|18065.43|18137.35|18057.35|10
1722257370000|2024-07-29 12:49:30|18146.11|18066.11|18157.76|18077.76|18158.71|18078.71|18146.11|18066.11|10
1722257380000|2024-07-29 12:49:40|18157.61|18077.61|18160.9|18080.9|18160.9|18080.9|18157.61|18077.61|10
1722257390000|2024-07-29 12:49:50|18161.04|18081.04|18157.66|18077.66|18161.04|18081.04|18157.52|18077.52|10
1722257400000|2024-07-29 12:50:00|18157.73|18077.73|18151.8|18071.8|18158.04|18078.04|18151.8|18071.8|10
1722257410000|2024-07-29 12:50:10|18149.52|18069.52|18146.25|18066.25|18149.52|18069.52|18146.25|18066.25|10
1722257420000|2024-07-29 12:50:20|18146.16|18066.16|18148.41|18068.41|18148.41|18068.41|18146.16|18066.16|10
1722257430000|2024-07-29 12:50:30|18148.67|18068.67|18149.13|18069.13|18149.43|18069.43|18148.61|18068.61|10
1722257440000|2024-07-29 12:50:40|18147.86|18067.86|18148.5|18068.5|18148.5|18068.5|18147.34|18067.34|10
1722257450000|2024-07-29 12:50:50|18148.41|18068.41|18150.36|18070.36|18150.61|18070.61|18148.37|18068.37|9
1722257460000|2024-07-29 12:51:00|18150.33|18070.33|18149.34|18069.34|18150.38|18070.38|18149.34|18069.34|10
1722257470000|2024-07-29 12:51:10|18148.52|18068.52|18147.72|18067.72|18149.21|18069.21|18147.72|18067.72|10
1722257480000|2024-07-29 12:51:20|18147.9|18067.9|18148.29|18068.29|18148.29|18068.29|18147.7|18067.7|9
1722257490000|2024-07-29 12:51:30|18148.26|18068.26|18149.2|18069.2|18149.2|18069.2|18148.26|18068.26|10
1722257500000|2024-07-29 12:51:40|18149.42|18069.42|18147.02|18067.02|18149.42|18069.42|18147.02|18067.02|10
1722257510000|2024-07-29 12:51:50|18146.63|18066.63|18145.6|18065.6|18146.63|18066.63|18145.15|18065.15|10
1722257520000|2024-07-29 12:52:00|18145.39|18065.39|18142.91|18062.91|18145.62|18065.62|18142.91|18062.91|10
1722257530000|2024-07-29 12:52:10|18142.9|18062.9|18141.31|18061.31|18142.9|18062.9|18140.93|18060.93|10
1722257540000|2024-07-29 12:52:20|18141.33|18061.33|18142.54|18062.54|18142.54|18062.54|18140.79|18060.79|10
1722257550000|2024-07-29 12:52:30|18142.75|18062.75|18140.97|18060.97|18142.8|18062.8|18140.93|18060.93|10
1722257560000|2024-07-29 12:52:40|18140.69|18060.69|18139.71|18059.71|18140.69|18060.69|18139.71|18059.71|10
1722257570000|2024-07-29 12:52:50|18139.72|18059.72|18140.91|18060.91|18140.91|18060.91|18139.69|18059.69|9
1722257580000|2024-07-29 12:53:00|18140.41|18060.41|18141.68|18061.68|18141.68|18061.68|18140.41|18060.41|10
1722257590000|2024-07-29 12:53:10|18142.94|18062.94|18142.93|18062.93|18142.94|18062.94|18141.08|18061.08|8
1722257600000|2024-07-29 12:53:20|18143.15|18063.15|18145.33|18065.33|18145.33|18065.33|18143.15|18063.15|10
1722257610000|2024-07-29 12:53:30|18144.76|18064.76|18149.45|18069.45|18149.45|18069.45|18144.76|18064.76|10
1722257620000|2024-07-29 12:53:40|18149.56|18069.56|18149.26|18069.26|18150.02|18070.02|18149.26|18069.26|10
1722257630000|2024-07-29 12:53:50|18149.09|18069.09|18148.37|18068.37|18149.09|18069.09|18148.37|18068.37|10
1722257640000|2024-07-29 12:54:00|18148.54|18068.54|18148.23|18068.23|18148.68|18068.68|18148.2|18068.2|7
1722257650000|2024-07-29 12:54:10|18147.91|18067.91|18147.92|18067.92|18147.92|18067.92|18147.5|18067.5|10
1722257660000|2024-07-29 12:54:20|18147.94|18067.94|18147.41|18067.41|18147.94|18067.94|18147.41|18067.41|10
1722257670000|2024-07-29 12:54:30|18146.95|18066.95|18150.67|18070.67|18150.67|18070.67|18146.95|18066.95|10
1722257680000|2024-07-29 12:54:40|18150.7|18070.7|18153.61|18073.61|18153.61|18073.61|18150.7|18070.7|9
1722257690000|2024-07-29 12:54:50|18153.69|18073.69|18156.03|18076.03|18156.13|18076.13|18153.69|18073.69|10
1722257700000|2024-07-29 12:55:00|18155.93|18075.93|18155.75|18075.75|18156.02|18076.02|18155.68|18075.68|9
1722257710000|2024-07-29 12:55:10|18156.29|18076.29|18155.9|18075.9|18156.35|18076.35|18155.39|18075.39|10
1722257720000|2024-07-29 12:55:20|18156.42|18076.42|18158.35|18078.35|18158.35|18078.35|18156.42|18076.42|10
1722257730000|2024-07-29 12:55:30|18158.5|18078.5|18160.27|18080.27|18160.27|18080.27|18158.31|18078.31|10
1722257740000|2024-07-29 12:55:40|18160.62|18080.62|18161.68|18081.68|18161.68|18081.68|18160.62|18080.62|10
1722257750000|2024-07-29 12:55:50|18162.37|18082.37|18162.37|18082.37|18162.94|18082.94|18162.37|18082.37|9
1722257760000|2024-07-29 12:56:00|18162.51|18082.51|18166.63|18086.63|18166.96|18086.96|18161.68|18081.68|10
1722257770000|2024-07-29 12:56:10|18166.16|18086.16|18169.19|18089.19|18169.28|18089.28|18166.16|18086.16|10
1722257780000|2024-07-29 12:56:20|18169.59|18089.59|18169.08|18089.08|18169.59|18089.59|18167.94|18087.94|10
1722257790000|2024-07-29 12:56:30|18168.97|18088.97|18167.1|18087.1|18169.38|18089.38|18167.1|18087.1|10
1722257800000|2024-07-29 12:56:40|18167.24|18087.24|18165.69|18085.69|18167.39|18087.39|18165.69|18085.69|10
1722257810000|2024-07-29 12:56:50|18165.64|18085.64|18165.34|18085.34|18165.65|18085.65|18165.15|18085.15|10
1722257820000|2024-07-29 12:57:00|18165.26|18085.26|18164.11|18084.11|18165.26|18085.26|18164.11|18084.11|10
1722257830000|2024-07-29 12:57:10|18163.99|18083.99|18170.07|18090.07|18170.9|18090.9|18162.53|18082.53|10
1722257840000|2024-07-29 12:57:20|18169.65|18089.65|18169.25|18089.25|18171.06|18091.06|18169.11|18089.11|10
1722257850000|2024-07-29 12:57:30|18168.83|18088.83|18170.18|18090.18|18170.2|18090.2|18168.83|18088.83|10
1722257860000|2024-07-29 12:57:40|18169.5|18089.5|18168.92|18088.92|18169.59|18089.59|18168.44|18088.44|9
1722257870000|2024-07-29 12:57:50|18168.59|18088.59|18168.5|18088.5|18170.2|18090.2|18168.35|18088.35|10
1722257880000|2024-07-29 12:58:00|18168.48|18088.48|18165.86|18085.86|18168.48|18088.48|18165.86|18085.86|10
1722257890000|2024-07-29 12:58:10|18166.04|18086.04|18164.4|18084.4|18166.04|18086.04|18164.11|18084.11|9
1722257900000|2024-07-29 12:58:20|18164.44|18084.44|18166.13|18086.13|18166.13|18086.13|18164.44|18084.44|10
1722257910000|2024-07-29 12:58:30|18166.34|18086.34|18166.29|18086.29|18166.38|18086.38|18166.15|18086.15|10
1722257920000|2024-07-29 12:58:40|18166.38|18086.38|18166.49|18086.49|18166.49|18086.49|18166.36|18086.36|8
1722257930000|2024-07-29 12:58:50|18166.52|18086.52|18167.01|18087.01|18167.4|18087.4|18166.52|18086.52|9
1722257940000|2024-07-29 12:59:00|18166.76|18086.76|18166.64|18086.64|18167.05|18087.05|18166.63|18086.63|10
1722257950000|2024-07-29 12:59:10|18166.89|18086.89|18166.8|18086.8|18166.89|18086.89|18165.8|18085.8|9
1722257960000|2024-07-29 12:59:20|18167.29|18087.29|18167.95|18087.95|18167.95|18087.95|18167.29|18087.29|9
1722257970000|2024-07-29 12:59:30|18167.99|18087.99|18167.44|18087.44|18167.99|18087.99|18167.44|18087.44|9
1722257980000|2024-07-29 12:59:40|18167.41|18087.41|18167.04|18087.04|18167.41|18087.41|18167.04|18087.04|9
1722257990000|2024-07-29 12:59:50|18166.99|18086.99|18166.26|18086.26|18167.23|18087.23|18166.17|18086.17|10
1722258000000|2024-07-29 13:00:00|18166.04|18086.04|18161.04|18081.04|18166.08|18086.08|18160.16|18080.16|10
1722258010000|2024-07-29 13:00:10|18161.23|18081.23|18162.1|18082.1|18162.1|18082.1|18161.19|18081.19|9
1722258020000|2024-07-29 13:00:20|18162.05|18082.05|18162.12|18082.12|18162.12|18082.12|18162.03|18082.03|7
1722258030000|2024-07-29 13:00:30|18162.82|18082.82|18158.53|18078.53|18163.1|18083.1|18158.53|18078.53|10
1722258040000|2024-07-29 13:00:40|18158.19|18078.19|18156.65|18076.65|18158.19|18078.19|18156.5|18076.5|10
1722258050000|2024-07-29 13:00:50|18156.83|18076.83|18160.03|18080.03|18160.03|18080.03|18156.83|18076.83|10
1722258060000|2024-07-29 13:01:00|18160.2|18080.2|18160.8|18080.8|18160.87|18080.87|18160.2|18080.2|10
1722258070000|2024-07-29 13:01:10|18153.1|18073.1|18152.31|18072.31|18153.1|18073.1|18152.1|18072.1|10
1722258080000|2024-07-29 13:01:20|18152.49|18072.49|18153.24|18073.24|18153.35|18073.35|18152.49|18072.49|8
1722258090000|2024-07-29 13:01:30|18152.96|18072.96|18152.48|18072.48|18152.96|18072.96|18151.63|18071.63|10
1722258100000|2024-07-29 13:01:40|18152.57|18072.57|18153.32|18073.32|18153.32|18073.32|18152.57|18072.57|9
1722258110000|2024-07-29 13:01:50|18153.1|18073.1|18154.24|18074.24|18154.24|18074.24|18152.81|18072.81|8
1722258120000|2024-07-29 13:02:00|18154.48|18074.48|18155.29|18075.29|18155.29|18075.29|18152.92|18072.92|10
1722258130000|2024-07-29 13:02:10|18155.52|18075.52|18150.1|18070.1|18157.49|18077.49|18149.85|18069.85|10
1722258140000|2024-07-29 13:02:20|18151.03|18071.03|18162.23|18082.23|18162.23|18082.23|18151.03|18071.03|10
1722258150000|2024-07-29 13:02:30|18162.53|18082.53|18162.95|18082.95|18163.69|18083.69|18162.27|18082.27|9
1722258160000|2024-07-29 13:02:40|18162.98|18082.98|18162.31|18082.31|18162.98|18082.98|18162.31|18082.31|9
1722258170000|2024-07-29 13:02:50|18162.27|18082.27|18161.84|18081.84|18162.27|18082.27|18161.82|18081.82|8
1722258180000|2024-07-29 13:03:00|18161.79|18081.79|18159.3|18079.3|18161.79|18081.79|18159.3|18079.3|10
1722258190000|2024-07-29 13:03:10|18159.07|18079.07|18159.04|18079.04|18159.07|18079.07|18158.29|18078.29|9
1722258200000|2024-07-29 13:03:20|18159.65|18079.65|18158.71|18078.71|18160.24|18080.24|18158.71|18078.71|10
1722258210000|2024-07-29 13:03:30|18158.65|18078.65|18158.88|18078.88|18158.99|18078.99|18158.65|18078.65|7
1722258220000|2024-07-29 13:03:40|18159.12|18079.12|18158.06|18078.06|18159.15|18079.15|18158.05|18078.05|10
1722258230000|2024-07-29 13:03:50|18157.87|18077.87|18158.79|18078.79|18158.84|18078.84|18157.87|18077.87|10
1722258240000|2024-07-29 13:04:00|18158.82|18078.82|18158.07|18078.07|18159.44|18079.44|18157.89|18077.89|9
1722258250000|2024-07-29 13:04:10|18158.55|18078.55|18162.89|18082.89|18162.89|18082.89|18158.55|18078.55|10
1722258260000|2024-07-29 13:04:20|18163.12|18083.12|18165.99|18085.99|18166.1|18086.1|18163.12|18083.12|10
1722258270000|2024-07-29 13:04:30|18166.13|18086.13|18166.42|18086.42|18166.96|18086.96|18166|18086|10
1722258280000|2024-07-29 13:04:40|18166.74|18086.74|18169.08|18089.08|18169.08|18089.08|18166.74|18086.74|10
1722258290000|2024-07-29 13:04:50|18169.22|18089.22|18173.77|18093.77|18174.34|18094.34|18169.22|18089.22|10
1722258300000|2024-07-29 13:05:00|18174.18|18094.18|18174.18|18094.18|18174.66|18094.66|18173.65|18093.65|10
1722258310000|2024-07-29 13:05:10|18174.49|18094.49|18173.68|18093.68|18174.93|18094.93|18173.25|18093.25|10
1722258320000|2024-07-29 13:05:20|18173.07|18093.07|18169.43|18089.43|18173.3|18093.3|18169.43|18089.43|10
1722258330000|2024-07-29 13:05:30|18170.09|18090.09|18170.89|18090.89|18171.47|18091.47|18170.09|18090.09|10
1722258340000|2024-07-29 13:05:40|18170.79|18090.79|18170.43|18090.43|18173.29|18093.29|18167.44|18087.44|9
1722258350000|2024-07-29 13:05:50|18169.83|18089.83|18169.31|18089.31|18169.87|18089.87|18169.02|18089.02|10
1722258360000|2024-07-29 13:06:00|18169.74|18089.74|18168.24|18088.24|18169.82|18089.82|18168.24|18088.24|10
1722258370000|2024-07-29 13:06:10|18172.35|18092.35|18177.98|18097.98|18177.98|18097.98|18172.35|18092.35|10
1722258380000|2024-07-29 13:06:20|18178.14|18098.14|18179.42|18099.42|18179.48|18099.48|18178.14|18098.14|10
1722258390000|2024-07-29 13:06:30|18179.69|18099.69|18179.08|18099.08|18179.71|18099.71|18178.88|18098.88|10
1722258400000|2024-07-29 13:06:40|18179.5|18099.5|18179.83|18099.83|18181.05|18101.05|18179.46|18099.46|10
1722258410000|2024-07-29 13:06:50|18180.06|18100.06|18176.81|18096.81|18180.77|18100.77|18176.81|18096.81|10
1722258420000|2024-07-29 13:07:00|18176.22|18096.22|18171.76|18091.76|18176.22|18096.22|18171.23|18091.23|10
1722258430000|2024-07-29 13:07:10|18172.18|18092.18|18169.41|18089.41|18172.18|18092.18|18169.41|18089.41|10
1722258440000|2024-07-29 13:07:20|18170.88|18090.88|18168.53|18088.53|18172.76|18092.76|18168.53|18088.53|10
1722258450000|2024-07-29 13:07:30|18168.02|18088.02|18158.69|18078.69|18168.02|18088.02|18158.69|18078.69|10
1722258460000|2024-07-29 13:07:40|18159.86|18079.86|18153.68|18073.68|18159.86|18079.86|18153.68|18073.68|10
1722258470000|2024-07-29 13:07:50|18153.12|18073.12|18151.74|18071.74|18153.21|18073.21|18151.61|18071.61|10
1722258480000|2024-07-29 13:08:00|18150.99|18070.99|18148.31|18068.31|18150.99|18070.99|18147.94|18067.94|10
1722258490000|2024-07-29 13:08:10|18148.63|18068.63|18147.48|18067.48|18149.25|18069.25|18146.94|18066.94|10
1722258500000|2024-07-29 13:08:20|18147.24|18067.24|18141.84|18061.84|18147.24|18067.24|18141.61|18061.61|10
1722258510000|2024-07-29 13:08:30|18141.96|18061.96|18143.31|18063.31|18143.84|18063.84|18141.96|18061.96|10
1722258520000|2024-07-29 13:08:40|18143.11|18063.11|18145.25|18065.25|18145.25|18065.25|18141.95|18061.95|10
1722258530000|2024-07-29 13:08:50|18146.11|18066.11|18153.25|18073.25|18153.25|18073.25|18146.11|18066.11|10
1722258540000|2024-07-29 13:09:00|18153.62|18073.62|18158.01|18078.01|18158.01|18078.01|18153.62|18073.62|10
1722258550000|2024-07-29 13:09:10|18158.59|18078.59|18157.85|18077.85|18160.14|18080.14|18157.85|18077.85|10
1722258560000|2024-07-29 13:09:20|18157.37|18077.37|18149.86|18069.86|18157.37|18077.37|18149.86|18069.86|10
1722258570000|2024-07-29 13:09:30|18150.1|18070.1|18149.63|18069.63|18150.29|18070.29|18148.96|18068.96|10
1722258580000|2024-07-29 13:09:40|18149.56|18069.56|18148.54|18068.54|18150.03|18070.03|18148.54|18068.54|10
1722258590000|2024-07-29 13:09:50|18147.89|18067.89|18148.12|18068.12|18148.21|18068.21|18147.81|18067.81|10
1722258600000|2024-07-29 13:10:00|18148.15|18068.15|18149.18|18069.18|18149.18|18069.18|18147.1|18067.1|10
1722258610000|2024-07-29 13:10:10|18149.21|18069.21|18151.23|18071.23|18151.23|18071.23|18149.21|18069.21|10
1722258620000|2024-07-29 13:10:20|18151.51|18071.51|18151.47|18071.47|18152.81|18072.81|18151.47|18071.47|10
1722258630000|2024-07-29 13:10:30|18151.21|18071.21|18150.65|18070.65|18151.26|18071.26|18150.65|18070.65|9
1722258640000|2024-07-29 13:10:40|18150.73|18070.73|18152.59|18072.59|18152.59|18072.59|18150.73|18070.73|9
1722258650000|2024-07-29 13:10:50|18152.79|18072.79|18153.77|18073.77|18153.77|18073.77|18152.7|18072.7|10
1722258660000|2024-07-29 13:11:00|18153.78|18073.78|18156.06|18076.06|18156.06|18076.06|18153.78|18073.78|8
1722258670000|2024-07-29 13:11:10|18156.09|18076.09|18159.8|18079.8|18159.8|18079.8|18155.98|18075.98|10
1722258680000|2024-07-29 13:11:20|18159.71|18079.71|18165.32|18085.32|18165.72|18085.72|18159.71|18079.71|10
1722258690000|2024-07-29 13:11:30|18166.91|18086.91|18173.7|18093.7|18173.7|18093.7|18166.91|18086.91|10
1722258700000|2024-07-29 13:11:40|18173.76|18093.76|18171.26|18091.26|18174.49|18094.49|18171.26|18091.26|10
1722258710000|2024-07-29 13:11:50|18171.38|18091.38|18170.75|18090.75|18171.81|18091.81|18170.75|18090.75|10
1722258720000|2024-07-29 13:12:00|18170.53|18090.53|18171.32|18091.32|18171.38|18091.38|18170.53|18090.53|10
1722258730000|2024-07-29 13:12:10|18171.58|18091.58|18170.29|18090.29|18171.75|18091.75|18170.27|18090.27|10
1722258740000|2024-07-29 13:12:20|18170.62|18090.62|18170.58|18090.58|18171.56|18091.56|18169.85|18089.85|10
1722258750000|2024-07-29 13:12:30|18169.68|18089.68|18170.91|18090.91|18170.98|18090.98|18169.68|18089.68|10
1722258760000|2024-07-29 13:12:40|18170.93|18090.93|18168.49|18088.49|18171.4|18091.4|18168.49|18088.49|9
1722258770000|2024-07-29 13:12:50|18168.47|18088.47|18166.07|18086.07|18168.67|18088.67|18166.07|18086.07|10
1722258780000|2024-07-29 13:13:00|18166.02|18086.02|18166.81|18086.81|18166.81|18086.81|18165.65|18085.65|9
1722258790000|2024-07-29 13:13:10|18166.69|18086.69|18167.04|18087.04|18167.12|18087.12|18165.98|18085.98|10
1722258800000|2024-07-29 13:13:20|18167.41|18087.41|18168.57|18088.57|18168.57|18088.57|18167.41|18087.41|10
1722258810000|2024-07-29 13:13:30|18168.53|18088.53|18167.96|18087.96|18168.53|18088.53|18167.9|18087.9|10
1722258820000|2024-07-29 13:13:40|18167.22|18087.22|18163.98|18083.98|18167.28|18087.28|18163.98|18083.98|9
1722258830000|2024-07-29 13:13:50|18162.92|18082.92|18165.2|18085.2|18165.2|18085.2|18162.92|18082.92|9
1722258840000|2024-07-29 13:14:00|18164.98|18084.98|18162.68|18082.68|18164.98|18084.98|18162.68|18082.68|10
1722258850000|2024-07-29 13:14:10|18162.7|18082.7|18165.66|18085.66|18165.66|18085.66|18162.7|18082.7|10
1722258860000|2024-07-29 13:14:20|18165.91|18085.91|18167.95|18087.95|18168.4|18088.4|18165.91|18085.91|10
1722258870000|2024-07-29 13:14:30|18168.21|18088.21|18167.85|18087.85|18168.83|18088.83|18167.81|18087.81|9
1722258880000|2024-07-29 13:14:40|18167.73|18087.73|18172.61|18092.61|18172.62|18092.62|18167.73|18087.73|10
1722258890000|2024-07-29 13:14:50|18173.34|18093.34|18173.86|18093.86|18174.68|18094.68|18173.34|18093.34|10
1722258900000|2024-07-29 13:15:00|18173.77|18093.77|18175.02|18095.02|18175.02|18095.02|18173.72|18093.72|10
1722258910000|2024-07-29 13:15:10|18174.79|18094.79|18173.55|18093.55|18174.79|18094.79|18171.81|18091.81|10
1722258920000|2024-07-29 13:15:20|18172.7|18092.7|18175.32|18095.32|18175.32|18095.32|18171.73|18091.73|10
1722258930000|2024-07-29 13:15:30|18174.87|18094.87|18173.33|18093.33|18174.87|18094.87|18173.33|18093.33|10
1722258940000|2024-07-29 13:15:40|18173.41|18093.41|18175.1|18095.1|18175.26|18095.26|18173.41|18093.41|10
1722258950000|2024-07-29 13:15:50|18174.85|18094.85|18175.62|18095.62|18175.67|18095.67|18174|18094|10
1722258960000|2024-07-29 13:16:00|18175.02|18095.02|18176.12|18096.12|18176.12|18096.12|18174.86|18094.86|10
1722258970000|2024-07-29 13:16:10|18175.79|18095.79|18176.7|18096.7|18176.78|18096.78|18175.79|18095.79|10
1722258980000|2024-07-29 13:16:20|18176.74|18096.74|18176.91|18096.91|18178.15|18098.15|18176.74|18096.74|10
1722258990000|2024-07-29 13:16:30|18177.11|18097.11|18172.61|18092.61|18177.22|18097.22|18172.58|18092.58|10
1722259000000|2024-07-29 13:16:40|18172.48|18092.48|18170.1|18090.1|18172.48|18092.48|18170.1|18090.1|10
1722259010000|2024-07-29 13:16:50|18169.96|18089.96|18166.65|18086.65|18170.12|18090.12|18166.65|18086.65|10
1722259020000|2024-07-29 13:17:00|18165.93|18085.93|18160.59|18080.59|18165.93|18085.93|18160.59|18080.59|10
1722259030000|2024-07-29 13:17:10|18160.15|18080.15|18158.05|18078.05|18160.15|18080.15|18157.06|18077.06|9
1722259040000|2024-07-29 13:17:20|18157.66|18077.66|18158.52|18078.52|18158.52|18078.52|18157.66|18077.66|10
1722259050000|2024-07-29 13:17:30|18158.82|18078.82|18161|18081|18161.35|18081.35|18158.82|18078.82|10
1722259060000|2024-07-29 13:17:40|18161.35|18081.35|18158.62|18078.62|18161.35|18081.35|18158.62|18078.62|10
1722259070000|2024-07-29 13:17:50|18158.05|18078.05|18154.45|18074.45|18158.05|18078.05|18154.45|18074.45|9
1722259080000|2024-07-29 13:18:00|18154.17|18074.17|18154.43|18074.43|18154.84|18074.84|18153.92|18073.92|8
1722259090000|2024-07-29 13:18:10|18154.51|18074.51|18153.02|18073.02|18154.51|18074.51|18153.02|18073.02|10
1722259100000|2024-07-29 13:18:20|18153.08|18073.08|18151.5|18071.5|18153.1|18073.1|18151.08|18071.08|10
1722259110000|2024-07-29 13:18:30|18152.2|18072.2|18151.71|18071.71|18152.61|18072.61|18151.71|18071.71|9
1722259120000|2024-07-29 13:18:40|18151.81|18071.81|18149.55|18069.55|18151.81|18071.81|18149.55|18069.55|10
1722259130000|2024-07-29 13:18:50|18149.59|18069.59|18148.77|18068.77|18149.98|18069.98|18148.77|18068.77|10
1722259140000|2024-07-29 13:19:00|18148.65|18068.65|18146.72|18066.72|18148.65|18068.65|18146.72|18066.72|10
1722259150000|2024-07-29 13:19:10|18146.33|18066.33|18145.43|18065.43|18146.33|18066.33|18144.08|18064.08|10
1722259160000|2024-07-29 13:19:20|18146.02|18066.02|18147.46|18067.46|18147.46|18067.46|18146.02|18066.02|10
1722259170000|2024-07-29 13:19:30|18147.48|18067.48|18147.93|18067.93|18147.93|18067.93|18146.8|18066.8|10
1722259180000|2024-07-29 13:19:40|18148.18|18068.18|18150.62|18070.62|18150.62|18070.62|18147.93|18067.93|10
1722259190000|2024-07-29 13:19:50|18150.93|18070.93|18150.53|18070.53|18150.93|18070.93|18150.48|18070.48|10
1722259200000|2024-07-29 13:20:00|18150.42|18070.42|18152.05|18072.05|18152.65|18072.65|18150.42|18070.42|10
1722259210000|2024-07-29 13:20:10|18152.19|18072.19|18150.07|18070.07|18152.19|18072.19|18150.02|18070.02|10
1722259220000|2024-07-29 13:20:20|18149.87|18069.87|18152.16|18072.16|18152.16|18072.16|18149.38|18069.38|9
1722259230000|2024-07-29 13:20:30|18152.45|18072.45|18148.81|18068.81|18152.45|18072.45|18148.81|18068.81|10
1722259240000|2024-07-29 13:20:40|18148.88|18068.88|18145.85|18065.85|18148.88|18068.88|18145.51|18065.51|10
1722259250000|2024-07-29 13:20:50|18145.51|18065.51|18141.53|18061.53|18145.51|18065.51|18141.53|18061.53|10
1722259260000|2024-07-29 13:21:00|18141.52|18061.52|18136.34|18056.34|18141.52|18061.52|18136.34|18056.34|10
1722259270000|2024-07-29 13:21:10|18135.06|18055.06|18130.85|18050.85|18135.06|18055.06|18130.85|18050.85|10
1722259280000|2024-07-29 13:21:20|18131.03|18051.03|18130.76|18050.76|18131.03|18051.03|18130.75|18050.75|10
1722259290000|2024-07-29 13:21:30|18130.7|18050.7|18130.76|18050.76|18130.86|18050.86|18130.63|18050.63|10
1722259300000|2024-07-29 13:21:40|18130.8|18050.8|18130.49|18050.49|18130.97|18050.97|18130.45|18050.45|9
1722259310000|2024-07-29 13:21:50|18130.17|18050.17|18130.21|18050.21|18130.24|18050.24|18129.81|18049.81|8
1722259320000|2024-07-29 13:22:00|18130.51|18050.51|18130.3|18050.3|18130.51|18050.51|18129.92|18049.92|10
1722259330000|2024-07-29 13:22:10|18130.61|18050.61|18131.75|18051.75|18131.75|18051.75|18130.26|18050.26|10
1722259340000|2024-07-29 13:22:20|18132.15|18052.15|18139.47|18059.47|18139.47|18059.47|18132.15|18052.15|10
1722259350000|2024-07-29 13:22:30|18141.16|18061.16|18139.58|18059.58|18141.63|18061.63|18139.56|18059.56|10
1722259360000|2024-07-29 13:22:40|18139.51|18059.51|18139.28|18059.28|18140.08|18060.08|18139.2|18059.2|10
1722259370000|2024-07-29 13:22:50|18138.94|18058.94|18138.75|18058.75|18139.24|18059.24|18138.62|18058.62|10
1722259380000|2024-07-29 13:23:00|18138.96|18058.96|18141.28|18061.28|18141.71|18061.71|18138.74|18058.74|10
1722259390000|2024-07-29 13:23:10|18141.11|18061.11|18141.48|18061.48|18141.71|18061.71|18141.01|18061.01|10
1722259400000|2024-07-29 13:23:20|18141.52|18061.52|18141.88|18061.88|18141.88|18061.88|18141.25|18061.25|10
1722259410000|2024-07-29 13:23:30|18142.46|18062.46|18144.32|18064.32|18144.32|18064.32|18142.38|18062.38|9
1722259420000|2024-07-29 13:23:40|18144.39|18064.39|18143.91|18063.91|18145.23|18065.23|18143.91|18063.91|9
1722259430000|2024-07-29 13:23:50|18143.96|18063.96|18144.73|18064.73|18144.73|18064.73|18143.89|18063.89|10
1722259440000|2024-07-29 13:24:00|18144.71|18064.71|18142.34|18062.34|18144.71|18064.71|18142.34|18062.34|9
1722259450000|2024-07-29 13:24:10|18141.85|18061.85|18136.94|18056.94|18141.85|18061.85|18136.94|18056.94|10
1722259460000|2024-07-29 13:24:20|18136.7|18056.7|18135.43|18055.43|18136.98|18056.98|18135.36|18055.36|10
1722259470000|2024-07-29 13:24:30|18135.33|18055.33|18131.71|18051.71|18135.49|18055.49|18131.05|18051.05|10
1722259480000|2024-07-29 13:24:40|18131.05|18051.05|18129.42|18049.42|18131.64|18051.64|18129.42|18049.42|8
1722259490000|2024-07-29 13:24:50|18129.34|18049.34|18129.77|18049.77|18129.96|18049.96|18128.85|18048.85|10
1722259500000|2024-07-29 13:25:00|18129.67|18049.67|18130.64|18050.64|18130.77|18050.77|18129.63|18049.63|10
1722259510000|2024-07-29 13:25:10|18130.77|18050.77|18128.82|18048.82|18130.77|18050.77|18128.82|18048.82|10
1722259520000|2024-07-29 13:25:20|18128.38|18048.38|18126.18|18046.18|18128.39|18048.39|18126.18|18046.18|10
1722259530000|2024-07-29 13:25:30|18125.93|18045.93|18123.41|18043.41|18125.93|18045.93|18123.41|18043.41|10
1722259540000|2024-07-29 13:25:40|18122.82|18042.82|18120.71|18040.71|18123.1|18043.1|18120.71|18040.71|10
1722259550000|2024-07-29 13:25:50|18120.51|18040.51|18113.08|18033.08|18120.51|18040.51|18113.08|18033.08|10
1722259560000|2024-07-29 13:26:00|18113.01|18033.01|18114.1|18034.1|18114.63|18034.63|18113.01|18033.01|10
1722259570000|2024-07-29 13:26:10|18114.19|18034.19|18113.15|18033.15|18114.29|18034.29|18112.51|18032.51|9
1722259580000|2024-07-29 13:26:20|18113.12|18033.12|18114.55|18034.55|18114.55|18034.55|18112.99|18032.99|10
1722259590000|2024-07-29 13:26:30|18114.92|18034.92|18115.6|18035.6|18115.73|18035.73|18114.47|18034.47|10
1722259600000|2024-07-29 13:26:40|18114.67|18034.67|18114.4|18034.4|18115.07|18035.07|18114.34|18034.34|9
1722259610000|2024-07-29 13:26:50|18114.56|18034.56|18115.25|18035.25|18115.25|18035.25|18114.53|18034.53|10
1722259620000|2024-07-29 13:27:00|18115.23|18035.23|18114.39|18034.39|18115.44|18035.44|18114.39|18034.39|9
1722259630000|2024-07-29 13:27:10|18114.33|18034.33|18114.07|18034.07|18114.33|18034.33|18113.87|18033.87|10
1722259640000|2024-07-29 13:27:20|18114.06|18034.06|18112.74|18032.74|18114.54|18034.54|18112.56|18032.56|9
1722259650000|2024-07-29 13:27:30|18112.66|18032.66|18113.4|18033.4|18113.4|18033.4|18112.37|18032.37|10
1722259660000|2024-07-29 13:27:40|18113.39|18033.39|18113.78|18033.78|18113.78|18033.78|18113.31|18033.31|9
1722259670000|2024-07-29 13:27:50|18113.24|18033.24|18115.19|18035.19|18115.19|18035.19|18112.97|18032.97|10
1722259680000|2024-07-29 13:28:00|18115.31|18035.31|18115.8|18035.8|18115.81|18035.81|18114.93|18034.93|10
1722259690000|2024-07-29 13:28:10|18115.55|18035.55|18112.47|18032.47|18115.55|18035.55|18112.47|18032.47|10
1722259700000|2024-07-29 13:28:20|18112.44|18032.44|18109.03|18029.03|18112.44|18032.44|18107.63|18027.63|10
1722259710000|2024-07-29 13:28:30|18109.14|18029.14|18107.68|18027.68|18109.65|18029.65|18107.68|18027.68|10
1722259720000|2024-07-29 13:28:40|18107.77|18027.77|18106.99|18026.99|18107.77|18027.77|18106.6|18026.6|10
1722259730000|2024-07-29 13:28:50|18107.19|18027.19|18109.07|18029.07|18109.07|18029.07|18107.05|18027.05|10
1722259740000|2024-07-29 13:29:00|18110.1|18030.1|18109.82|18029.82|18111.13|18031.13|18109.45|18029.45|9
1722259750000|2024-07-29 13:29:10|18109.74|18029.74|18110.52|18030.52|18110.52|18030.52|18109.65|18029.65|10
1722259760000|2024-07-29 13:29:20|18110.63|18030.63|18110.96|18030.96|18111.23|18031.23|18110.63|18030.63|10
1722259770000|2024-07-29 13:29:30|18110.85|18030.85|18110.71|18030.71|18110.85|18030.85|18110.28|18030.28|9
1722259780000|2024-07-29 13:29:40|18111.19|18031.19|18112.02|18032.02|18112.02|18032.02|18111.13|18031.13|10
1722259790000|2024-07-29 13:29:50|18112.42|18032.42|18111.82|18031.82|18112.42|18032.42|18111.35|18031.35|9
1722259800000|2024-07-29 13:30:00|18112.09|18032.09|18108.77|18028.77|18113.68|18033.68|18108.77|18028.77|10
1722259810000|2024-07-29 13:30:10|18107.66|18027.66|18108.55|18028.55|18108.55|18028.55|18106.27|18026.27|10
1722259820000|2024-07-29 13:30:20|18108.16|18028.16|18106.72|18026.72|18108.16|18028.16|18106.72|18026.72|10
1722259830000|2024-07-29 13:30:30|18106.71|18026.71|18102.33|18022.33|18106.71|18026.71|18100.55|18020.55|10
1722259840000|2024-07-29 13:30:40|18101.89|18021.89|18109.9|18029.9|18109.9|18029.9|18101.59|18021.59|10
1722259850000|2024-07-29 13:30:50|18109.89|18029.89|18109.78|18029.78|18111.46|18031.46|18109.78|18029.78|10
1722259860000|2024-07-29 13:31:00|18110.74|18030.74|18108.87|18028.87|18110.76|18030.76|18108.87|18028.87|10
1722259870000|2024-07-29 13:31:10|18108.66|18028.66|18105.1|18025.1|18108.66|18028.66|18103.76|18023.76|10
1722259880000|2024-07-29 13:31:20|18104.84|18024.84|18100.38|18020.38|18104.84|18024.84|18100.38|18020.38|10
1722259890000|2024-07-29 13:31:30|18099.69|18019.69|18097.35|18017.35|18099.69|18019.69|18096.13|18016.13|9
1722259900000|2024-07-29 13:31:40|18097.21|18017.21|18099.89|18019.89|18100.14|18020.14|18096.81|18016.81|10
1722259910000|2024-07-29 13:31:50|18099.59|18019.59|18099.57|18019.57|18100.37|18020.37|18098.84|18018.84|10
1722259920000|2024-07-29 13:32:00|18099.64|18019.64|18094.97|18014.97|18099.64|18019.64|18094.97|18014.97|10
1722259930000|2024-07-29 13:32:10|18095.25|18015.25|18094.47|18014.47|18095.95|18015.95|18094.13|18014.13|9
1722259940000|2024-07-29 13:32:20|18095.41|18015.41|18092.11|18012.11|18095.62|18015.62|18092.11|18012.11|10
1722259950000|2024-07-29 13:32:30|18090.82|18010.82|18089.14|18009.14|18090.82|18010.82|18088.26|18008.26|10
1722259960000|2024-07-29 13:32:40|18089.97|18009.97|18085.57|18005.57|18089.97|18009.97|18085.43|18005.43|10
1722259970000|2024-07-29 13:32:50|18085.61|18005.61|18084.73|18004.73|18086.01|18006.01|18084.66|18004.66|10
1722259980000|2024-07-29 13:33:00|18085.83|18005.83|18091.23|18011.23|18091.23|18011.23|18085.71|18005.71|10
1722259990000|2024-07-29 13:33:10|18091.39|18011.39|18095.29|18015.29|18095.29|18015.29|18091.39|18011.39|10
1722260000000|2024-07-29 13:33:20|18095.58|18015.58|18096.25|18016.25|18096.25|18016.25|18095.25|18015.25|9
1722260010000|2024-07-29 13:33:30|18096.07|18016.07|18095.15|18015.15|18097.65|18017.65|18095.15|18015.15|10
1722260020000|2024-07-29 13:33:40|18094.34|18014.34|18094.28|18014.28|18094.79|18014.79|18093.54|18013.54|10
1722260030000|2024-07-29 13:33:50|18094.4|18014.4|18093.43|18013.43|18094.4|18014.4|18092.9|18012.9|10
1722260040000|2024-07-29 13:34:00|18093.35|18013.35|18093.3|18013.3|18094.24|18014.24|18093.15|18013.15|10
1722260050000|2024-07-29 13:34:10|18093.54|18013.54|18091.4|18011.4|18093.54|18013.54|18091.32|18011.32|10
1722260060000|2024-07-29 13:34:20|18091.22|18011.22|18089.83|18009.83|18091.22|18011.22|18089.83|18009.83|10
1722260070000|2024-07-29 13:34:30|18090.04|18010.04|18091.86|18011.86|18091.86|18011.86|18090.04|18010.04|10
1722260080000|2024-07-29 13:34:40|18091.06|18011.06|18095.28|18015.28|18095.28|18015.28|18088.72|18008.72|10
1722260090000|2024-07-29 13:34:50|18095.31|18015.31|18092.08|18012.08|18095.31|18015.31|18091.94|18011.94|10
1722260100000|2024-07-29 13:35:00|18091.67|18011.67|18093.04|18013.04|18093.04|18013.04|18091.15|18011.15|10
1722260110000|2024-07-29 13:35:10|18092.42|18012.42|18091.14|18011.14|18092.42|18012.42|18090.71|18010.71|10
1722260120000|2024-07-29 13:35:20|18090.81|18010.81|18092.36|18012.36|18092.36|18012.36|18089.92|18009.92|10
1722260130000|2024-07-29 13:35:30|18092.25|18012.25|18093.07|18013.07|18093.61|18013.61|18092.11|18012.11|10
1722260140000|2024-07-29 13:35:40|18093.13|18013.13|18095.34|18015.34|18095.37|18015.37|18092.94|18012.94|10
1722260150000|2024-07-29 13:35:50|18096.2|18016.2|18097.17|18017.17|18097.34|18017.34|18096.2|18016.2|10
1722260160000|2024-07-29 13:36:00|18096.91|18016.91|18097.04|18017.04|18097.88|18017.88|18096.42|18016.42|10
1722260170000|2024-07-29 13:36:10|18096.7|18016.7|18097.67|18017.67|18097.67|18017.67|18096.26|18016.26|9
1722260180000|2024-07-29 13:36:20|18097.8|18017.8|18095.42|18015.42|18098.25|18018.25|18095.42|18015.42|10
1722260190000|2024-07-29 13:36:30|18095.57|18015.57|18091.56|18011.56|18096.05|18016.05|18091.5|18011.5|10
1722260200000|2024-07-29 13:36:40|18091.8|18011.8|18088.66|18008.66|18091.87|18011.87|18088.66|18008.66|10
1722260210000|2024-07-29 13:36:50|18088.58|18008.58|18085.15|18005.15|18088.58|18008.58|18084.29|18004.29|10
1722260220000|2024-07-29 13:37:00|18085.56|18005.56|18088.22|18008.22|18088.22|18008.22|18085.27|18005.27|10
1722260230000|2024-07-29 13:37:10|18088.71|18008.71|18085.29|18005.29|18088.99|18008.99|18085.29|18005.29|10
1722260240000|2024-07-29 13:37:20|18084.73|18004.73|18084.08|18004.08|18084.81|18004.81|18083.9|18003.9|10
1722260250000|2024-07-29 13:37:30|18083.58|18003.58|18081.17|18001.17|18083.66|18003.66|18081.17|18001.17|10
1722260260000|2024-07-29 13:37:40|18080.87|18000.87|18077.85|17997.85|18080.87|18000.87|18077.85|17997.85|10
1722260270000|2024-07-29 13:37:50|18077.98|17997.98|18080.36|18000.36|18080.97|18000.97|18077.44|17997.44|10
1722260280000|2024-07-29 13:38:00|18080.63|18000.63|18082.13|18002.13|18082.36|18002.36|18080.63|18000.63|10
1722260290000|2024-07-29 13:38:10|18082.23|18002.23|18080.37|18000.37|18082.23|18002.23|18080.37|18000.37|10
1722260300000|2024-07-29 13:38:20|18080.27|18000.27|18077.32|17997.32|18080.27|18000.27|18077.32|17997.32|10
1722260310000|2024-07-29 13:38:30|18076.85|17996.85|18076.56|17996.56|18077.26|17997.26|18076.56|17996.56|9
1722260320000|2024-07-29 13:38:40|18076.76|17996.76|18074.81|17994.81|18076.86|17996.86|18074.59|17994.59|9
1722260330000|2024-07-29 13:38:50|18074.76|17994.76|18075.5|17995.5|18075.97|17995.97|18074.57|17994.57|10
1722260340000|2024-07-29 13:39:00|18076.55|17996.55|18077.97|17997.97|18077.97|17997.97|18076.55|17996.55|9
1722260350000|2024-07-29 13:39:10|18078.81|17998.81|18080.2|18000.2|18080.2|18000.2|18077.98|17997.98|10
1722260360000|2024-07-29 13:39:20|18080.35|18000.35|18080.88|18000.88|18081.32|18001.32|18079.99|17999.99|10
1722260370000|2024-07-29 13:39:30|18081.68|18001.68|18084.06|18004.06|18084.06|18004.06|18081.68|18001.68|9
1722260380000|2024-07-29 13:39:40|18084.7|18004.7|18083.88|18003.88|18085.46|18005.46|18083.88|18003.88|10
1722260390000|2024-07-29 13:39:50|18083.63|18003.63|18081.74|18001.74|18083.78|18003.78|18081.74|18001.74|10
1722260400000|2024-07-29 13:40:00|18081.63|18001.63|18083.27|18003.27|18083.27|18003.27|18081.63|18001.63|10
1722260410000|2024-07-29 13:40:10|18082.91|18002.91|18082.03|18002.03|18083.31|18003.31|18082.03|18002.03|9
1722260420000|2024-07-29 13:40:20|18081.95|18001.95|18079.19|17999.19|18081.95|18001.95|18079.16|17999.16|10
1722260430000|2024-07-29 13:40:30|18078.87|17998.87|18074.77|17994.77|18078.87|17998.87|18074.77|17994.77|10
1722260440000|2024-07-29 13:40:40|18074.9|17994.9|18074.52|17994.52|18074.9|17994.9|18074.46|17994.46|9
1722260450000|2024-07-29 13:40:50|18074.7|17994.7|18076.33|17996.33|18076.33|17996.33|18073.95|17993.95|10
1722260460000|2024-07-29 13:41:00|18077.26|17997.26|18077.39|17997.39|18079.27|17999.27|18077.26|17997.26|9
1722260470000|2024-07-29 13:41:10|18077.75|17997.75|18077.9|17997.9|18078.55|17998.55|18077.49|17997.49|10
1722260480000|2024-07-29 13:41:20|18077.87|17997.87|18080.18|18000.18|18080.2|18000.2|18077.62|17997.62|10
1722260490000|2024-07-29 13:41:30|18080.07|18000.07|18082.96|18002.96|18082.96|18002.96|18080.07|18000.07|10
1722260500000|2024-07-29 13:41:40|18084.61|18004.61|18089.1|18009.1|18089.1|18009.1|18084.61|18004.61|10
1722260510000|2024-07-29 13:41:50|18088.74|18008.74|18091.23|18011.23|18091.23|18011.23|18088.52|18008.52|10
1722260520000|2024-07-29 13:42:00|18091.27|18011.27|18092.19|18012.19|18092.19|18012.19|18091.18|18011.18|10
1722260530000|2024-07-29 13:42:10|18092.03|18012.03|18098.18|18018.18|18098.18|18018.18|18092.03|18012.03|10
1722260540000|2024-07-29 13:42:20|18098.07|18018.07|18099.56|18019.56|18099.6|18019.6|18097.3|18017.3|10
1722260550000|2024-07-29 13:42:30|18099.33|18019.33|18096.58|18016.58|18099.89|18019.89|18096.58|18016.58|10
1722260560000|2024-07-29 13:42:40|18095.98|18015.98|18096.48|18016.48|18096.6|18016.6|18095.98|18015.98|9
1722260570000|2024-07-29 13:42:50|18096.52|18016.52|18098.2|18018.2|18098.41|18018.41|18096.52|18016.52|9
1722260580000|2024-07-29 13:43:00|18098.23|18018.23|18099.25|18019.25|18099.25|18019.25|18097.73|18017.73|10
1722260590000|2024-07-29 13:43:10|18098.88|18018.88|18095.95|18015.95|18098.88|18018.88|18095.55|18015.55|10
1722260600000|2024-07-29 13:43:20|18096.67|18016.67|18093.63|18013.63|18096.67|18016.67|18092.46|18012.46|10
1722260610000|2024-07-29 13:43:30|18092.41|18012.41|18092.02|18012.02|18092.41|18012.41|18090.95|18010.95|10
1722260620000|2024-07-29 13:43:40|18091.58|18011.58|18090.41|18010.41|18091.62|18011.62|18090.39|18010.39|10
1722260630000|2024-07-29 13:43:50|18090.44|18010.44|18087.64|18007.64|18090.44|18010.44|18087.2|18007.2|9
1722260640000|2024-07-29 13:44:00|18087.66|18007.66|18088.26|18008.26|18088.26|18008.26|18087.4|18007.4|10
1722260650000|2024-07-29 13:44:10|18088.6|18008.6|18094.52|18014.52|18094.52|18014.52|18088.6|18008.6|10
1722260660000|2024-07-29 13:44:20|18095.05|18015.05|18092.05|18012.05|18095.23|18015.23|18092.05|18012.05|10
1722260670000|2024-07-29 13:44:30|18092.61|18012.61|18091.59|18011.59|18092.61|18012.61|18091.59|18011.59|10
1722260680000|2024-07-29 13:44:40|18091.24|18011.24|18088.98|18008.98|18091.24|18011.24|18088.85|18008.85|10
1722260690000|2024-07-29 13:44:50|18084.92|18004.92|18079.72|17999.72|18085.85|18005.85|18079.72|17999.72|10
1722260700000|2024-07-29 13:45:00|18079.65|17999.65|18079.17|17999.17|18079.8|17999.8|18078.49|17998.49|10
1722260710000|2024-07-29 13:45:10|18078.87|17998.87|18080.55|18000.55|18080.55|18000.55|18078.86|17998.86|10
1722260720000|2024-07-29 13:45:20|18080.63|18000.63|18076.33|17996.33|18081.46|18001.46|18075.61|17995.61|10
1722260730000|2024-07-29 13:45:30|18075.03|17995.03|18062.07|17982.07|18075.03|17995.03|18062.07|17982.07|10
1722260740000|2024-07-29 13:45:40|18060.35|17980.35|18053.09|17973.09|18060.52|17980.52|18053.09|17973.09|10
1722260750000|2024-07-29 13:45:50|18053.56|17973.56|18055.86|17975.86|18057.17|17977.17|18053.56|17973.56|10
1722260760000|2024-07-29 13:46:00|18051.77|17971.77|18036.51|17956.51|18051.77|17971.77|18036.51|17956.51|10
1722260770000|2024-07-29 13:46:10|18037.07|17957.07|18035.68|17955.68|18037.89|17957.89|18035.54|17955.54|10
1722260780000|2024-07-29 13:46:20|18036.85|17956.85|18033.47|17953.47|18036.85|17956.85|18033.47|17953.47|10
1722260790000|2024-07-29 13:46:30|18033.56|17953.56|18036.66|17956.66|18037.24|17957.24|18032.95|17952.95|10
1722260800000|2024-07-29 13:46:40|18038.24|17958.24|18037.82|17957.82|18038.67|17958.67|18037.45|17957.45|10
1722260810000|2024-07-29 13:46:50|18038.26|17958.26|18041.12|17961.12|18041.12|17961.12|18038.26|17958.26|10
1722260820000|2024-07-29 13:47:00|18040.76|17960.76|18046.23|17966.23|18046.23|17966.23|18040.76|17960.76|10
1722260830000|2024-07-29 13:47:10|18046.58|17966.58|18051.5|17971.5|18051.5|17971.5|18046.3|17966.3|10
1722260840000|2024-07-29 13:47:20|18052.98|17972.98|18054.78|17974.78|18056.52|17976.52|18052.96|17972.96|10
1722260850000|2024-07-29 13:47:30|18056.61|17976.61|18057.85|17977.85|18057.85|17977.85|18056.61|17976.61|10
1722260860000|2024-07-29 13:47:40|18057.45|17977.45|18061.7|17981.7|18061.7|17981.7|18056.9|17976.9|10
1722260870000|2024-07-29 13:47:50|18061.44|17981.44|18067|17987|18067|17987|18061.44|17981.44|10
1722260880000|2024-07-29 13:48:00|18067.46|17987.46|18073.26|17993.26|18073.26|17993.26|18067.21|17987.21|10
1722260890000|2024-07-29 13:48:10|18073.24|17993.24|18073.78|17993.78|18074.52|17994.52|18073.24|17993.24|10
1722260900000|2024-07-29 13:48:20|18072.3|17992.3|18067.49|17987.49|18072.3|17992.3|18067.49|17987.49|10
1722260910000|2024-07-29 13:48:30|18066.72|17986.72|18062.42|17982.42|18066.96|17986.96|18062.42|17982.42|10
1722260920000|2024-07-29 13:48:40|18061.63|17981.63|18059.43|17979.43|18062.71|17982.71|18059.15|17979.15|9
1722260930000|2024-07-29 13:48:50|18058.93|17978.93|18056.15|17976.15|18058.98|17978.98|18056.15|17976.15|10
1722260940000|2024-07-29 13:49:00|18055.01|17975.01|18048|17968|18055.01|17975.01|18048|17968|10
1722260950000|2024-07-29 13:49:10|18049.16|17969.16|18051.62|17971.62|18051.62|17971.62|18046.61|17966.61|10
1722260960000|2024-07-29 13:49:20|18053.06|17973.06|18053.52|17973.52|18053.73|17973.73|18052.77|17972.77|10
1722260970000|2024-07-29 13:49:30|18052.86|17972.86|18052.73|17972.73|18053.4|17973.4|18052.65|17972.65|10
1722260980000|2024-07-29 13:49:40|18051.97|17971.97|18051.71|17971.71|18051.97|17971.97|18051.2|17971.2|9
1722260990000|2024-07-29 13:49:50|18051.85|17971.85|18052.74|17972.74|18052.74|17972.74|18051.59|17971.59|10
1722261000000|2024-07-29 13:50:00|18053.43|17973.43|18056.92|17976.92|18056.92|17976.92|18053.43|17973.43|10
1722261010000|2024-07-29 13:50:10|18057.41|17977.41|18059.93|17979.93|18060.2|17980.2|18057.41|17977.41|10
1722261020000|2024-07-29 13:50:20|18060.16|17980.16|18059.78|17979.78|18061.14|17981.14|18059.6|17979.6|10
1722261030000|2024-07-29 13:50:30|18060.43|17980.43|18061.68|17981.68|18062.85|17982.85|18060.43|17980.43|10
1722261040000|2024-07-29 13:50:40|18062.47|17982.47|18060.5|17980.5|18062.82|17982.82|18060.5|17980.5|10
1722261050000|2024-07-29 13:50:50|18059.42|17979.42|18057.57|17977.57|18059.42|17979.42|18057.26|17977.26|10
1722261060000|2024-07-29 13:51:00|18057.42|17977.42|18062.22|17982.22|18065.19|17985.19|18057.13|17977.13|10
1722261070000|2024-07-29 13:51:10|18060.81|17980.81|18060.3|17980.3|18060.81|17980.81|18059.25|17979.25|10
1722261080000|2024-07-29 13:51:20|18061.55|17981.55|18060.98|17980.98|18064.01|17984.01|18060.83|17980.83|10
1722261090000|2024-07-29 13:51:30|18060.25|17980.25|18057.96|17977.96|18060.25|17980.25|18057.96|17977.96|10
1722261100000|2024-07-29 13:51:40|18056.95|17976.95|18053.95|17973.95|18056.95|17976.95|18053.95|17973.95|10
1722261110000|2024-07-29 13:51:50|18054.48|17974.48|18055.12|17975.12|18055.22|17975.22|18054.37|17974.37|10
1722261120000|2024-07-29 13:52:00|18055.21|17975.21|18053.52|17973.52|18055.21|17975.21|18053.52|17973.52|10
1722261130000|2024-07-29 13:52:10|18053.31|17973.31|18052.07|17972.07|18053.31|17973.31|18051.05|17971.05|10
1722261140000|2024-07-29 13:52:20|18053.02|17973.02|18052.48|17972.48|18054.45|17974.45|18052.39|17972.39|10
1722261150000|2024-07-29 13:52:30|18052.78|17972.78|18052.85|17972.85|18053.86|17973.86|18051.49|17971.49|10
1722261160000|2024-07-29 13:52:40|18052.61|17972.61|18052.98|17972.98|18053.62|17973.62|18052.11|17972.11|10
1722261170000|2024-07-29 13:52:50|18052.87|17972.87|18051.42|17971.42|18052.87|17972.87|18051.42|17971.42|9
1722261180000|2024-07-29 13:53:00|18049.12|17969.12|18043.79|17963.79|18049.12|17969.12|18043.7|17963.7|9
1722261190000|2024-07-29 13:53:10|18044.55|17964.55|18045.14|17965.14|18045.14|17965.14|18043.46|17963.46|10
1722261200000|2024-07-29 13:53:20|18044.6|17964.6|18041.98|17961.98|18045.1|17965.1|18040.79|17960.79|9
1722261210000|2024-07-29 13:53:30|18041.72|17961.72|18042.53|17962.53|18042.53|17962.53|18041.14|17961.14|10
1722261220000|2024-07-29 13:53:40|18043.08|17963.08|18050.07|17970.07|18050.07|17970.07|18043.08|17963.08|10
1722261230000|2024-07-29 13:53:50|18048.42|17968.42|18047.26|17967.26|18049.01|17969.01|18046.09|17966.09|10
1722261240000|2024-07-29 13:54:00|18047.17|17967.17|18046.84|17966.84|18048.8|17968.8|18046.84|17966.84|10
1722261250000|2024-07-29 13:54:10|18046.49|17966.49|18043.93|17963.93|18046.49|17966.49|18043.73|17963.73|10
1722261260000|2024-07-29 13:54:20|18044.67|17964.67|18043.7|17963.7|18044.93|17964.93|18042.31|17962.31|10
1722261270000|2024-07-29 13:54:30|18043.38|17963.38|18039.54|17959.54|18043.38|17963.38|18038.96|17958.96|10
1722261280000|2024-07-29 13:54:40|18039.88|17959.88|18038.79|17958.79|18039.88|17959.88|18038.61|17958.61|9
1722261290000|2024-07-29 13:54:50|18038.82|17958.82|18037.4|17957.4|18039.19|17959.19|18037.4|17957.4|10
1722261300000|2024-07-29 13:55:00|18037.29|17957.29|18034.73|17954.73|18037.58|17957.58|18034.68|17954.68|10
1722261310000|2024-07-29 13:55:10|18034.49|17954.49|18038.66|17958.66|18038.66|17958.66|18034.34|17954.34|10
1722261320000|2024-07-29 13:55:20|18037.97|17957.97|18045.1|17965.1|18045.46|17965.46|18037.97|17957.97|10
1722261330000|2024-07-29 13:55:30|18044.94|17964.94|18040.99|17960.99|18046.16|17966.16|18040.99|17960.99|9
1722261340000|2024-07-29 13:55:40|18040.81|17960.81|18044.17|17964.17|18044.29|17964.29|18040.47|17960.47|10
1722261350000|2024-07-29 13:55:50|18043.9|17963.9|18046.79|17966.79|18047.51|17967.51|18043.9|17963.9|10
1722261360000|2024-07-29 13:56:00|18046.75|17966.75|18056.86|17976.86|18056.86|17976.86|18046.72|17966.72|10
1722261370000|2024-07-29 13:56:10|18056.58|17976.58|18057.16|17977.16|18057.7|17977.7|18056.58|17976.58|10
1722261380000|2024-07-29 13:56:20|18057.46|17977.46|18057.42|17977.42|18057.46|17977.46|18056.81|17976.81|10
1722261390000|2024-07-29 13:56:30|18056.16|17976.16|18056.96|17976.96|18057.98|17977.98|18056.16|17976.16|10
1722261400000|2024-07-29 13:56:40|18056.88|17976.88|18053.86|17973.86|18057.01|17977.01|18053.83|17973.83|10
1722261410000|2024-07-29 13:56:50|18053.53|17973.53|18050.47|17970.47|18053.53|17973.53|18050.47|17970.47|10
1722261420000|2024-07-29 13:57:00|18049.06|17969.06|18046.36|17966.36|18049.06|17969.06|18046.36|17966.36|10
1722261430000|2024-07-29 13:57:10|18045.99|17965.99|18044.2|17964.2|18045.99|17965.99|18043.62|17963.62|10
1722261440000|2024-07-29 13:57:20|18045.31|17965.31|18044.81|17964.81|18045.31|17965.31|18043.9|17963.9|10
1722261450000|2024-07-29 13:57:30|18045.16|17965.16|18047.48|17967.48|18047.48|17967.48|18045.16|17965.16|10
1722261460000|2024-07-29 13:57:40|18047.89|17967.89|18047.34|17967.34|18048.81|17968.81|18046.92|17966.92|10
1722261470000|2024-07-29 13:57:50|18046.66|17966.66|18044.79|17964.79|18046.66|17966.66|18044.29|17964.29|10
1722261480000|2024-07-29 13:58:00|18045.36|17965.36|18046.36|17966.36|18046.95|17966.95|18044.42|17964.42|10
1722261490000|2024-07-29 13:58:10|18045.69|17965.69|18047.04|17967.04|18047.04|17967.04|18045.69|17965.69|10
1722261500000|2024-07-29 13:58:20|18046.54|17966.54|18041.98|17961.98|18046.54|17966.54|18041.98|17961.98|10
1722261510000|2024-07-29 13:58:30|18041.88|17961.88|18042.03|17962.03|18043.04|17963.04|18041.17|17961.17|10
1722261520000|2024-07-29 13:58:40|18042.23|17962.23|18035.24|17955.24|18043.45|17963.45|18035.24|17955.24|10
1722261530000|2024-07-29 13:58:50|18035.95|17955.95|18034.71|17954.71|18036.18|17956.18|18034.71|17954.71|10
1722261540000|2024-07-29 13:59:00|18034.77|17954.77|18033.14|17953.14|18034.8|17954.8|18033.14|17953.14|10
1722261550000|2024-07-29 13:59:10|18031.88|17951.88|18025.53|17945.53|18031.88|17951.88|18025.53|17945.53|10
1722261560000|2024-07-29 13:59:20|18025.69|17945.69|18026.13|17946.13|18026.13|17946.13|18024.26|17944.26|10
1722261570000|2024-07-29 13:59:30|18026.42|17946.42|18027.99|17947.99|18027.99|17947.99|18026.03|17946.03|10
1722261580000|2024-07-29 13:59:40|18027.68|17947.68|18030.43|17950.43|18030.43|17950.43|18027.68|17947.68|9
1722261590000|2024-07-29 13:59:50|18030.33|17950.33|18032.73|17952.73|18032.85|17952.85|18030.33|17950.33|9
1722261600000|2024-07-29 14:00:00|18032.8|17952.8|18038.75|17958.75|18038.75|17958.75|18032.8|17952.8|10
1722261610000|2024-07-29 14:00:10|18038.95|17958.95|18037.69|17957.69|18038.95|17958.95|18036.4|17956.4|10
1722261620000|2024-07-29 14:00:20|18038.28|17958.28|18039.36|17959.36|18039.87|17959.87|18038.28|17958.28|10
1722261630000|2024-07-29 14:00:30|18039.59|17959.59|18040.68|17960.68|18040.68|17960.68|18039.59|17959.59|10
1722261640000|2024-07-29 14:00:40|18040.5|17960.5|18039.91|17959.91|18040.69|17960.69|18039.91|17959.91|10
1722261650000|2024-07-29 14:00:50|18039.87|17959.87|18040.3|17960.3|18040.3|17960.3|18039.49|17959.49|10
1722261660000|2024-07-29 14:01:00|18040.76|17960.76|18040.52|17960.52|18040.76|17960.76|18039.66|17959.66|10
1722261670000|2024-07-29 14:01:10|18032.12|17952.12|18026.04|17946.04|18032.12|17952.12|18026.04|17946.04|10
1722261680000|2024-07-29 14:01:20|18024.52|17944.52|18021.15|17941.15|18024.52|17944.52|18021.15|17941.15|10
1722261690000|2024-07-29 14:01:30|18020.5|17940.5|18019.19|17939.19|18020.55|17940.55|18019.19|17939.19|10
1722261700000|2024-07-29 14:01:40|18018.91|17938.91|18016.21|17936.21|18018.96|17938.96|18016.21|17936.21|10
1722261710000|2024-07-29 14:01:50|18015.86|17935.86|18015.11|17935.11|18016.28|17936.28|18015.11|17935.11|10
1722261720000|2024-07-29 14:02:00|18015.44|17935.44|18016.17|17936.17|18016.73|17936.73|18015.44|17935.44|10
1722261730000|2024-07-29 14:02:10|18017.11|17937.11|18016.72|17936.72|18017.11|17937.11|18015.02|17935.02|10
1722261740000|2024-07-29 14:02:20|18017.69|17937.69|18015.23|17935.23|18017.69|17937.69|18014.91|17934.91|10
1722261750000|2024-07-29 14:02:30|18015.34|17935.34|17994.2|17914.2|18015.46|17935.46|17994.2|17914.2|10
1722261760000|2024-07-29 14:02:40|17992.67|17912.67|17982.65|17902.65|17992.67|17912.67|17982.43|17902.43|10
1722261770000|2024-07-29 14:02:50|17981.62|17901.62|17970.92|17890.92|17981.62|17901.62|17970.92|17890.92|10
1722261780000|2024-07-29 14:03:00|17970.63|17890.63|17962.1|17882.1|17970.71|17890.71|17960.9|17880.9|10
1722261790000|2024-07-29 14:03:10|17961.26|17881.26|17958.32|17878.32|17962.35|17882.35|17958.32|17878.32|10
1722261800000|2024-07-29 14:03:20|17958.9|17878.9|17953.15|17873.15|17958.9|17878.9|17952.33|17872.33|10
1722261810000|2024-07-29 14:03:30|17953.18|17873.18|17946.19|17866.19|17953.18|17873.18|17945.95|17865.95|10
1722261820000|2024-07-29 14:03:40|17946.14|17866.14|17935.96|17855.96|17946.14|17866.14|17934.6|17854.6|10
1722261830000|2024-07-29 14:03:50|17935.53|17855.53|17937.48|17857.48|17937.48|17857.48|17935.08|17855.08|10
1722261840000|2024-07-29 14:04:00|17938.2|17858.2|17939.06|17859.06|17940.45|17860.45|17938.01|17858.01|10
1722261850000|2024-07-29 14:04:10|17939.36|17859.36|17946.55|17866.55|17946.55|17866.55|17939.36|17859.36|10
1722261860000|2024-07-29 14:04:20|17947.32|17867.32|17952.27|17872.27|17952.61|17872.61|17947.32|17867.32|10
1722261870000|2024-07-29 14:04:30|17952.28|17872.28|17942.75|17862.75|17952.28|17872.28|17942.07|17862.07|10
1722261880000|2024-07-29 14:04:40|17942.83|17862.83|17940.31|17860.31|17942.83|17862.83|17940.15|17860.15|10
1722261890000|2024-07-29 14:04:50|17940.69|17860.69|17942.39|17862.39|17942.39|17862.39|17940.69|17860.69|10
1722261900000|2024-07-29 14:05:00|17942.11|17862.11|17946.27|17866.27|17946.27|17866.27|17941.74|17861.74|10
1722261910000|2024-07-29 14:05:10|17946.87|17866.87|17947.24|17867.24|17948.2|17868.2|17946.87|17866.87|8
1722261920000|2024-07-29 14:05:20|17947.09|17867.09|17948.45|17868.45|17948.79|17868.79|17947.02|17867.02|10
1722261930000|2024-07-29 14:05:30|17949.25|17869.25|17952.89|17872.89|17952.89|17872.89|17949.19|17869.19|10
1722261940000|2024-07-29 14:05:40|17952.66|17872.66|17954.12|17874.12|17954.9|17874.9|17952.66|17872.66|10
1722261950000|2024-07-29 14:05:50|17954.75|17874.75|17956.63|17876.63|17956.79|17876.79|17954.75|17874.75|10
1722261960000|2024-07-29 14:06:00|17956.91|17876.91|17961.46|17881.46|17961.47|17881.47|17956.86|17876.86|10
1722261970000|2024-07-29 14:06:10|17961.29|17881.29|17962.01|17882.01|17963.98|17883.98|17961.29|17881.29|10
1722261980000|2024-07-29 14:06:20|17962.47|17882.47|17958.05|17878.05|17962.47|17882.47|17956.82|17876.82|10
1722261990000|2024-07-29 14:06:30|17956.52|17876.52|17956.33|17876.33|17956.52|17876.52|17954.07|17874.07|10
1722262000000|2024-07-29 14:06:40|17957.74|17877.74|17965.42|17885.42|17965.88|17885.88|17957.74|17877.74|10
1722262010000|2024-07-29 14:06:50|17964.95|17884.95|17966.05|17886.05|17967.03|17887.03|17964.95|17884.95|9
1722262020000|2024-07-29 14:07:00|17966.16|17886.16|17965.65|17885.65|17966.66|17886.66|17965.65|17885.65|10
1722262030000|2024-07-29 14:07:10|17965.58|17885.58|17965.62|17885.62|17966.55|17886.55|17965.37|17885.37|10
1722262040000|2024-07-29 14:07:20|17965.7|17885.7|17962.28|17882.28|17965.7|17885.7|17962.28|17882.28|10
1722262050000|2024-07-29 14:07:30|17962.66|17882.66|17958.32|17878.32|17962.67|17882.67|17957.86|17877.86|10
1722262060000|2024-07-29 14:07:40|17958.12|17878.12|17952.48|17872.48|17958.12|17878.12|17952.02|17872.02|10
1722262070000|2024-07-29 14:07:50|17952.01|17872.01|17954.67|17874.67|17955.16|17875.16|17952.01|17872.01|10
1722262080000|2024-07-29 14:08:00|17955.17|17875.17|17954.71|17874.71|17955.17|17875.17|17953.87|17873.87|10
1722262090000|2024-07-29 14:08:10|17955.22|17875.22|17953.94|17873.94|17956.12|17876.12|17953.94|17873.94|10
1722262100000|2024-07-29 14:08:20|17953.63|17873.63|17950.13|17870.13|17953.9|17873.9|17950.05|17870.05|9
1722262110000|2024-07-29 14:08:30|17949.46|17869.46|17945.61|17865.61|17949.46|17869.46|17945.61|17865.61|10
1722262120000|2024-07-29 14:08:40|17945.73|17865.73|17944.56|17864.56|17945.73|17865.73|17943.82|17863.82|10
1722262130000|2024-07-29 14:08:50|17944.49|17864.49|17946.07|17866.07|17946.07|17866.07|17944.41|17864.41|10
1722262140000|2024-07-29 14:09:00|17946.22|17866.22|17946.8|17866.8|17948.05|17868.05|17946.22|17866.22|10
1722262150000|2024-07-29 14:09:10|17947.13|17867.13|17940.89|17860.89|17947.18|17867.18|17940.89|17860.89|10
1722262160000|2024-07-29 14:09:20|17940.27|17860.27|17936.3|17856.3|17940.37|17860.37|17936.3|17856.3|10
1722262170000|2024-07-29 14:09:30|17935.92|17855.92|17938.51|17858.51|17938.51|17858.51|17935.29|17855.29|10
1722262180000|2024-07-29 14:09:40|17938.62|17858.62|17937.01|17857.01|17938.62|17858.62|17936.67|17856.67|10
1722262190000|2024-07-29 14:09:50|17936.82|17856.82|17934.01|17854.01|17936.82|17856.82|17933.36|17853.36|10
1722262200000|2024-07-29 14:10:00|17933.2|17853.2|17931.44|17851.44|17933.2|17853.2|17930.88|17850.88|10
1722262210000|2024-07-29 14:10:10|17931.28|17851.28|17925.35|17845.35|17931.28|17851.28|17925.35|17845.35|10
1722262220000|2024-07-29 14:10:20|17925.01|17845.01|17917.52|17837.52|17925.01|17845.01|17917.52|17837.52|10
1722262230000|2024-07-29 14:10:30|17916.96|17836.96|17920.39|17840.39|17921.07|17841.07|17916.73|17836.73|10
1722262240000|2024-07-29 14:10:40|17921.06|17841.06|17920.96|17840.96|17921.97|17841.97|17919.87|17839.87|10
1722262250000|2024-07-29 14:10:50|17920.18|17840.18|17918.22|17838.22|17920.24|17840.24|17917.45|17837.45|10
1722262260000|2024-07-29 14:11:00|17919.01|17839.01|17918.67|17838.67|17919.79|17839.79|17918.12|17838.12|10
1722262270000|2024-07-29 14:11:10|17917.85|17837.85|17917.1|17837.1|17917.85|17837.85|17916.31|17836.31|10
1722262280000|2024-07-29 14:11:20|17917.48|17837.48|17918.68|17838.68|17919.08|17839.08|17917.48|17837.48|10
1722262290000|2024-07-29 14:11:30|17917.45|17837.45|17919.09|17839.09|17919.09|17839.09|17917.45|17837.45|9
1722262300000|2024-07-29 14:11:40|17919.63|17839.63|17922.8|17842.8|17923.02|17843.02|17919.63|17839.63|10
1722262310000|2024-07-29 14:11:50|17923.36|17843.36|17926.1|17846.1|17926.1|17846.1|17923.24|17843.24|10
1722262320000|2024-07-29 14:12:00|17925.37|17845.37|17909.97|17829.97|17925.37|17845.37|17909.97|17829.97|10
1722262330000|2024-07-29 14:12:10|17909.74|17829.74|17906.98|17826.98|17910.53|17830.53|17906.98|17826.98|10
1722262340000|2024-07-29 14:12:20|17906.62|17826.62|17902.93|17822.93|17907.25|17827.25|17902.93|17822.93|10
1722262350000|2024-07-29 14:12:30|17903.12|17823.12|17904.28|17824.28|17904.49|17824.49|17902.84|17822.84|10
1722262360000|2024-07-29 14:12:40|17904.02|17824.02|17906.1|17826.1|17906.1|17826.1|17903.23|17823.23|9
1722262370000|2024-07-29 14:12:50|17906.64|17826.64|17905.27|17825.27|17906.65|17826.65|17904.87|17824.87|10
1722262380000|2024-07-29 14:13:00|17905.1|17825.1|17905.31|17825.31|17905.31|17825.31|17903.81|17823.81|10
1722262390000|2024-07-29 14:13:10|17905.16|17825.16|17906.06|17826.06|17906.06|17826.06|17904.97|17824.97|9
1722262400000|2024-07-29 14:13:20|17905.73|17825.73|17904.07|17824.07|17905.73|17825.73|17903.4|17823.4|10
1722262410000|2024-07-29 14:13:30|17903.68|17823.68|17902.03|17822.03|17903.76|17823.76|17902.03|17822.03|10
1722262420000|2024-07-29 14:13:40|17901.96|17821.96|17896.97|17816.97|17901.96|17821.96|17896.97|17816.97|10
1722262430000|2024-07-29 14:13:50|17897.54|17817.54|17899.8|17819.8|17899.8|17819.8|17897.54|17817.54|10
1722262440000|2024-07-29 14:14:00|17898.95|17818.95|17898.52|17818.52|17899.18|17819.18|17897.31|17817.31|10
1722262450000|2024-07-29 14:14:10|17897.93|17817.93|17898.73|17818.73|17898.73|17818.73|17897.93|17817.93|8
1722262460000|2024-07-29 14:14:20|17898.98|17818.98|17899.87|17819.87|17899.87|17819.87|17898.69|17818.69|10
1722262470000|2024-07-29 14:14:30|17900.38|17820.38|17899.19|17819.19|17900.38|17820.38|17899.16|17819.16|10
1722262480000|2024-07-29 14:14:40|17898.74|17818.74|17892.34|17812.34|17898.74|17818.74|17892.34|17812.34|10
1722262490000|2024-07-29 14:14:50|17892.28|17812.28|17889.4|17809.4|17892.4|17812.4|17889.4|17809.4|10
1722262500000|2024-07-29 14:15:00|17888.44|17808.44|17889.55|17809.55|17890.01|17810.01|17887.73|17807.73|9
1722262510000|2024-07-29 14:15:10|17888.51|17808.51|17885.6|17805.6|17888.51|17808.51|17885.03|17805.03|10
1722262520000|2024-07-29 14:15:20|17885.52|17805.52|17884.88|17804.88|17886.13|17806.13|17884.88|17804.88|10
1722262530000|2024-07-29 14:15:30|17884.68|17804.68|17889.1|17809.1|17889.1|17809.1|17884.68|17804.68|10
1722262540000|2024-07-29 14:15:40|17889.92|17809.92|17894.49|17814.49|17894.49|17814.49|17889.92|17809.92|10
1722262550000|2024-07-29 14:15:50|17895.94|17815.94|17901.05|17821.05|17901.05|17821.05|17895.94|17815.94|10
1722262560000|2024-07-29 14:16:00|17901.66|17821.66|17908.7|17828.7|17908.7|17828.7|17901.66|17821.66|10
1722262570000|2024-07-29 14:16:10|17909.05|17829.05|17914.76|17834.76|17914.76|17834.76|17909.05|17829.05|10
1722262580000|2024-07-29 14:16:20|17914.94|17834.94|17916.25|17836.25|17916.27|17836.27|17914.74|17834.74|10
1722262590000|2024-07-29 14:16:30|17916.34|17836.34|17918.33|17838.33|17918.33|17838.33|17916.34|17836.34|10
1722262600000|2024-07-29 14:16:40|17919.54|17839.54|17923.16|17843.16|17923.89|17843.89|17919.54|17839.54|10
1722262610000|2024-07-29 14:16:50|17923.42|17843.42|17932.09|17852.09|17932.09|17852.09|17923.39|17843.39|10
1722262620000|2024-07-29 14:17:00|17932.45|17852.45|17932.52|17852.52|17932.94|17852.94|17931.82|17851.82|10
1722262630000|2024-07-29 14:17:10|17932.96|17852.96|17932.1|17852.1|17933.79|17853.79|17931.68|17851.68|10
1722262640000|2024-07-29 14:17:20|17931.75|17851.75|17932.26|17852.26|17932.26|17852.26|17930.06|17850.06|10
1722262650000|2024-07-29 14:17:30|17932.17|17852.17|17933.78|17853.78|17933.78|17853.78|17932.03|17852.03|9
1722262660000|2024-07-29 14:17:40|17934.23|17854.23|17934.73|17854.73|17934.73|17854.73|17933.58|17853.58|9
1722262670000|2024-07-29 14:17:50|17935.09|17855.09|17934.86|17854.86|17935.74|17855.74|17934.86|17854.86|9
1722262680000|2024-07-29 14:18:00|17934.63|17854.63|17932.62|17852.62|17934.97|17854.97|17932.49|17852.49|10
1722262690000|2024-07-29 14:18:10|17933.21|17853.21|17933.82|17853.82|17934.12|17854.12|17932.98|17852.98|9
1722262700000|2024-07-29 14:18:20|17933.76|17853.76|17933.51|17853.51|17933.9|17853.9|17933.49|17853.49|9
1722262710000|2024-07-29 14:18:30|17934.28|17854.28|17937.24|17857.24|17937.24|17857.24|17934.16|17854.16|10
1722262720000|2024-07-29 14:18:40|17937.66|17857.66|17940.12|17860.12|17940.12|17860.12|17937.66|17857.66|10
1722262730000|2024-07-29 14:18:50|17939.95|17859.95|17941.32|17861.32|17941.32|17861.32|17939.95|17859.95|10
1722262740000|2024-07-29 14:19:00|17941.91|17861.91|17943.39|17863.39|17943.61|17863.61|17941.91|17861.91|10
1722262750000|2024-07-29 14:19:10|17943.32|17863.32|17945.83|17865.83|17945.83|17865.83|17943.3|17863.3|10
1722262760000|2024-07-29 14:19:20|17945.93|17865.93|17945.07|17865.07|17946.47|17866.47|17944.56|17864.56|10
1722262770000|2024-07-29 14:19:30|17945.31|17865.31|17944.84|17864.84|17945.31|17865.31|17944.5|17864.5|10
1722262780000|2024-07-29 14:19:40|17945|17865|17944.43|17864.43|17945.08|17865.08|17944.43|17864.43|10
1722262790000|2024-07-29 14:19:50|17944.46|17864.46|17942.33|17862.33|17944.46|17864.46|17942.33|17862.33|10
1722262800000|2024-07-29 14:20:00|17941.82|17861.82|17935.55|17855.55|17941.82|17861.82|17935.55|17855.55|10
1722262810000|2024-07-29 14:20:10|17934.31|17854.31|17935.86|17855.86|17935.86|17855.86|17933.72|17853.72|10
1722262820000|2024-07-29 14:20:20|17936.37|17856.37|17937.46|17857.46|17937.61|17857.61|17936.35|17856.35|10
1722262830000|2024-07-29 14:20:30|17937.47|17857.47|17939.2|17859.2|17939.52|17859.52|17937.47|17857.47|10
1722262840000|2024-07-29 14:20:40|17938.91|17858.91|17938.24|17858.24|17938.91|17858.91|17938|17858|10
1722262850000|2024-07-29 14:20:50|17937.98|17857.98|17939.08|17859.08|17939.88|17859.88|17937.98|17857.98|10
1722262860000|2024-07-29 14:21:00|17938.59|17858.59|17939.91|17859.91|17940.1|17860.1|17938.59|17858.59|10
1722262870000|2024-07-29 14:21:10|17939.28|17859.28|17940.91|17860.91|17941.64|17861.64|17939.09|17859.09|10
1722262880000|2024-07-29 14:21:20|17940.45|17860.45|17937.16|17857.16|17940.45|17860.45|17936.63|17856.63|10
1722262890000|2024-07-29 14:21:30|17937.09|17857.09|17937.57|17857.57|17938.43|17858.43|17937.09|17857.09|9
1722262900000|2024-07-29 14:21:40|17937.73|17857.73|17940.42|17860.42|17940.42|17860.42|17937.73|17857.73|10
1722262910000|2024-07-29 14:21:50|17940.48|17860.48|17946.33|17866.33|17946.33|17866.33|17940.48|17860.48|10
1722262920000|2024-07-29 14:22:00|17946.82|17866.82|17947.84|17867.84|17947.84|17867.84|17946.13|17866.13|10
1722262930000|2024-07-29 14:22:10|17947.74|17867.74|17950.31|17870.31|17950.76|17870.76|17947.74|17867.74|10
1722262940000|2024-07-29 14:22:20|17950.28|17870.28|17949.18|17869.18|17950.41|17870.41|17949.18|17869.18|10
1722262950000|2024-07-29 14:22:30|17948.82|17868.82|17948.01|17868.01|17948.82|17868.82|17948.01|17868.01|10
1722262960000|2024-07-29 14:22:40|17947.11|17867.11|17947.28|17867.28|17947.75|17867.75|17946.86|17866.86|10
1722262970000|2024-07-29 14:22:50|17947.04|17867.04|17945.99|17865.99|17947.04|17867.04|17945.9|17865.9|10
1722262980000|2024-07-29 14:23:00|17946.09|17866.09|17945.5|17865.5|17946.23|17866.23|17945.5|17865.5|10
1722262990000|2024-07-29 14:23:10|17945.42|17865.42|17944.86|17864.86|17945.42|17865.42|17944.68|17864.68|10
1722263000000|2024-07-29 14:23:20|17944.69|17864.69|17945.97|17865.97|17946.01|17866.01|17944.69|17864.69|10
1722263010000|2024-07-29 14:23:30|17946.03|17866.03|17945.39|17865.39|17946.69|17866.69|17945.39|17865.39|10
1722263020000|2024-07-29 14:23:40|17945.36|17865.36|17944.32|17864.32|17945.42|17865.42|17944.32|17864.32|10
1722263030000|2024-07-29 14:23:50|17943.46|17863.46|17939.46|17859.46|17943.56|17863.56|17939.46|17859.46|10
1722263040000|2024-07-29 14:24:00|17938.45|17858.45|17927.71|17847.71|17938.45|17858.45|17927.71|17847.71|10
1722263050000|2024-07-29 14:24:10|17927.02|17847.02|17923.21|17843.21|17927.02|17847.02|17923|17843|10
1722263060000|2024-07-29 14:24:20|17923.14|17843.14|17923.7|17843.7|17924.47|17844.47|17922.24|17842.24|10
1722263070000|2024-07-29 14:24:30|17924.92|17844.92|17927.14|17847.14|17927.14|17847.14|17924.92|17844.92|10
1722263080000|2024-07-29 14:24:40|17926.35|17846.35|17925.68|17845.68|17927.47|17847.47|17925.68|17845.68|10
1722263090000|2024-07-29 14:24:50|17925.45|17845.45|17935.57|17855.57|17935.57|17855.57|17925.45|17845.45|10
1722263100000|2024-07-29 14:25:00|17934.47|17854.47|17933.76|17853.76|17934.84|17854.84|17933.76|17853.76|10
1722263110000|2024-07-29 14:25:10|17933.74|17853.74|17928.95|17848.95|17933.74|17853.74|17928.95|17848.95|10
1722263120000|2024-07-29 14:25:20|17929|17849|17926.72|17846.72|17929|17849|17926.5|17846.5|9
1722263130000|2024-07-29 14:25:30|17926.73|17846.73|17923.02|17843.02|17926.73|17846.73|17923.02|17843.02|10
1722263140000|2024-07-29 14:25:40|17923.25|17843.25|17915.89|17835.89|17923.54|17843.54|17915.56|17835.56|10
1722263150000|2024-07-29 14:25:50|17916.02|17836.02|17916.4|17836.4|17916.65|17836.65|17915.95|17835.95|10
1722263160000|2024-07-29 14:26:00|17916.36|17836.36|17915.97|17835.97|17917|17837|17915.94|17835.94|10
1722263170000|2024-07-29 14:26:10|17915.58|17835.58|17909.08|17829.08|17915.58|17835.58|17909.08|17829.08|10
1722263180000|2024-07-29 14:26:20|17908.57|17828.57|17899.63|17819.63|17908.57|17828.57|17899.63|17819.63|10
1722263190000|2024-07-29 14:26:30|17899.13|17819.13|17886.48|17806.48|17899.13|17819.13|17886.48|17806.48|10
1722263200000|2024-07-29 14:26:40|17886.04|17806.04|17881.6|17801.6|17886.13|17806.13|17881.6|17801.6|10
1722263210000|2024-07-29 14:26:50|17880.37|17800.37|17878.28|17798.28|17880.71|17800.71|17878.28|17798.28|10
1722263220000|2024-07-29 14:27:00|17878.12|17798.12|17879.81|17799.81|17879.81|17799.81|17877.75|17797.75|10
1722263230000|2024-07-29 14:27:10|17879.28|17799.28|17880.5|17800.5|17881.05|17801.05|17879.28|17799.28|10
1722263240000|2024-07-29 14:27:20|17880.58|17800.58|17883.36|17803.36|17883.36|17803.36|17880.58|17800.58|10
1722263250000|2024-07-29 14:27:30|17883.15|17803.15|17887.15|17807.15|17887.15|17807.15|17883.15|17803.15|10
1722263260000|2024-07-29 14:27:40|17887.43|17807.43|17889.37|17809.37|17889.46|17809.46|17887.41|17807.41|10
1722263270000|2024-07-29 14:27:50|17889.32|17809.32|17887.76|17807.76|17889.32|17809.32|17887.32|17807.32|10
1722263280000|2024-07-29 14:28:00|17887.63|17807.63|17882.73|17802.73|17887.63|17807.63|17882.73|17802.73|10
1722263290000|2024-07-29 14:28:10|17882.85|17802.85|17883.61|17803.61|17883.61|17803.61|17881.97|17801.97|10
1722263300000|2024-07-29 14:28:20|17884.4|17804.4|17885.05|17805.05|17885.36|17805.36|17884.4|17804.4|10
1722263310000|2024-07-29 14:28:30|17885.18|17805.18|17885.57|17805.57|17885.57|17805.57|17884.34|17804.34|10
1722263320000|2024-07-29 14:28:40|17885.31|17805.31|17886.24|17806.24|17886.39|17806.39|17884.93|17804.93|10
1722263330000|2024-07-29 14:28:50|17886.34|17806.34|17888.04|17808.04|17888.04|17808.04|17886.22|17806.22|9
1722263340000|2024-07-29 14:29:00|17888.18|17808.18|17888.89|17808.89|17888.89|17808.89|17887.81|17807.81|10
1722263350000|2024-07-29 14:29:10|17888.69|17808.69|17891.23|17811.23|17891.53|17811.53|17888.69|17808.69|10
1722263360000|2024-07-29 14:29:20|17890.92|17810.92|17891.97|17811.97|17892.04|17812.04|17890.92|17810.92|10
1722263370000|2024-07-29 14:29:30|17892.05|17812.05|17896.64|17816.64|17896.71|17816.71|17891.83|17811.83|9
1722263380000|2024-07-29 14:29:40|17896.62|17816.62|17899.05|17819.05|17899.1|17819.1|17896.58|17816.58|10
1722263390000|2024-07-29 14:29:50|17898.87|17818.87|17900.79|17820.79|17900.96|17820.96|17898.81|17818.81|10
1722263400000|2024-07-29 14:30:00|17900.16|17820.16|17899.22|17819.22|17901.08|17821.08|17899.22|17819.22|10
1722263410000|2024-07-29 14:30:10|17898.67|17818.67|17894.59|17814.59|17898.67|17818.67|17894.59|17814.59|10
1722263420000|2024-07-29 14:30:20|17894.66|17814.66|17891.71|17811.71|17894.66|17814.66|17891.71|17811.71|10
1722263430000|2024-07-29 14:30:30|17891.78|17811.78|17890.21|17810.21|17892.09|17812.09|17890.21|17810.21|10
1722263440000|2024-07-29 14:30:40|17889.81|17809.81|17887.42|17807.42|17889.81|17809.81|17887.3|17807.3|9
1722263450000|2024-07-29 14:30:50|17887.57|17807.57|17888.62|17808.62|17888.62|17808.62|17887.39|17807.39|9
1722263460000|2024-07-29 14:31:00|17888.82|17808.82|17892.29|17812.29|17892.29|17812.29|17888.11|17808.11|10
1722263470000|2024-07-29 14:31:10|17892.89|17812.89|17892.36|17812.36|17897.39|17817.39|17892.36|17812.36|10
1722263480000|2024-07-29 14:31:20|17892.85|17812.85|17888.57|17808.57|17893.64|17813.64|17887.58|17807.58|10
1722263490000|2024-07-29 14:31:30|17888.53|17808.53|17891.48|17811.48|17891.48|17811.48|17888.32|17808.32|10
1722263500000|2024-07-29 14:31:40|17891.57|17811.57|17898.78|17818.78|17898.78|17818.78|17891.57|17811.57|10
1722263510000|2024-07-29 14:31:50|17899.1|17819.1|17902.87|17822.87|17902.87|17822.87|17899.1|17819.1|10
1722263520000|2024-07-29 14:32:00|17903.29|17823.29|17904.66|17824.66|17907.12|17827.12|17903.2|17823.2|10
1722263530000|2024-07-29 14:32:10|17905.03|17825.03|17900.45|17820.45|17905.03|17825.03|17900.45|17820.45|10
1722263540000|2024-07-29 14:32:20|17900.1|17820.1|17896.3|17816.3|17900.1|17820.1|17895.66|17815.66|10
1722263550000|2024-07-29 14:32:30|17896.27|17816.27|17896.59|17816.59|17897.31|17817.31|17896.27|17816.27|10
1722263560000|2024-07-29 14:32:40|17896.02|17816.02|17894.49|17814.49|17896.02|17816.02|17893.45|17813.45|10
1722263570000|2024-07-29 14:32:50|17894.77|17814.77|17893.84|17813.84|17894.77|17814.77|17893.21|17813.21|10
1722263580000|2024-07-29 14:33:00|17893.71|17813.71|17897.54|17817.54|17897.54|17817.54|17893.71|17813.71|10
1722263590000|2024-07-29 14:33:10|17897.89|17817.89|17898.62|17818.62|17898.62|17818.62|17897.11|17817.11|10
1722263600000|2024-07-29 14:33:20|17898.41|17818.41|17894.31|17814.31|17898.41|17818.41|17894.22|17814.22|10
1722263610000|2024-07-29 14:33:30|17894.37|17814.37|17892.29|17812.29|17894.37|17814.37|17891.97|17811.97|10
1722263620000|2024-07-29 14:33:40|17892.18|17812.18|17892.6|17812.6|17893.84|17813.84|17892.18|17812.18|10
1722263630000|2024-07-29 14:33:50|17892.49|17812.49|17892.1|17812.1|17893.38|17813.38|17892.1|17812.1|9
1722263640000|2024-07-29 14:34:00|17891.43|17811.43|17892.04|17812.04|17892.04|17812.04|17890.76|17810.76|10
1722263650000|2024-07-29 14:34:10|17892.48|17812.48|17895.55|17815.55|17895.69|17815.69|17892.48|17812.48|10
1722263660000|2024-07-29 14:34:20|17896.17|17816.17|17894.63|17814.63|17896.17|17816.17|17894.43|17814.43|9
1722263670000|2024-07-29 14:34:30|17895.28|17815.28|17893.71|17813.71|17895.28|17815.28|17893.32|17813.32|10
1722263680000|2024-07-29 14:34:40|17893.98|17813.98|17897.08|17817.08|17897.08|17817.08|17893.98|17813.98|9
1722263690000|2024-07-29 14:34:50|17896.98|17816.98|17897.23|17817.23|17897.23|17817.23|17896.39|17816.39|10
1722263700000|2024-07-29 14:35:00|17897.08|17817.08|17896.45|17816.45|17897.08|17817.08|17895.8|17815.8|10
1722263710000|2024-07-29 14:35:10|17897.33|17817.33|17894.34|17814.34|17897.33|17817.33|17893.89|17813.89|10
1722263720000|2024-07-29 14:35:20|17893.93|17813.93|17893.19|17813.19|17893.93|17813.93|17892.87|17812.87|10
1722263730000|2024-07-29 14:35:30|17892.74|17812.74|17892.02|17812.02|17892.74|17812.74|17891.15|17811.15|9
1722263740000|2024-07-29 14:35:40|17891.84|17811.84|17890.08|17810.08|17892.13|17812.13|17890.08|17810.08|10
1722263750000|2024-07-29 14:35:50|17890.17|17810.17|17895.04|17815.04|17895.43|17815.43|17890.13|17810.13|10
1722263760000|2024-07-29 14:36:00|17894.77|17814.77|17896.36|17816.36|17896.53|17816.53|17894.77|17814.77|10
1722263770000|2024-07-29 14:36:10|17896.4|17816.4|17901.99|17821.99|17901.99|17821.99|17896.4|17816.4|10
1722263780000|2024-07-29 14:36:20|17904.31|17824.31|17912.13|17832.13|17912.13|17832.13|17904.31|17824.31|10
1722263790000|2024-07-29 14:36:30|17912.67|17832.67|17922.42|17842.42|17922.42|17842.42|17912.67|17832.67|10
1722263800000|2024-07-29 14:36:40|17923.32|17843.32|17922.45|17842.45|17924.33|17844.33|17922.41|17842.41|10
1722263810000|2024-07-29 14:36:50|17921.97|17841.97|17918.25|17838.25|17922.14|17842.14|17918.25|17838.25|10
1722263820000|2024-07-29 14:37:00|17917.31|17837.31|17915.87|17835.87|17917.31|17837.31|17915.87|17835.87|9
1722263830000|2024-07-29 14:37:10|17915.95|17835.95|17913.72|17833.72|17915.95|17835.95|17913.72|17833.72|9
1722263840000|2024-07-29 14:37:20|17913.25|17833.25|17911.16|17831.16|17913.25|17833.25|17911.16|17831.16|10
1722263850000|2024-07-29 14:37:30|17911|17831|17910.9|17830.9|17911.56|17831.56|17910.7|17830.7|10
1722263860000|2024-07-29 14:37:40|17910.76|17830.76|17911.01|17831.01|17911.01|17831.01|17910.33|17830.33|9
1722263870000|2024-07-29 14:37:50|17911.6|17831.6|17912.01|17832.01|17912.15|17832.15|17910.41|17830.41|10
1722263880000|2024-07-29 14:38:00|17912.63|17832.63|17916.99|17836.99|17916.99|17836.99|17912.63|17832.63|10
1722263890000|2024-07-29 14:38:10|17918.53|17838.53|17922.95|17842.95|17922.95|17842.95|17918.53|17838.53|9
1722263900000|2024-07-29 14:38:20|17923.36|17843.36|17923.62|17843.62|17923.88|17843.88|17923.14|17843.14|10
1722263910000|2024-07-29 14:38:30|17923.42|17843.42|17924.79|17844.79|17924.79|17844.79|17923.24|17843.24|9
1722263920000|2024-07-29 14:38:40|17924.83|17844.83|17926.55|17846.55|17926.59|17846.59|17924.76|17844.76|9
1722263930000|2024-07-29 14:38:50|17926.84|17846.84|17928.35|17848.35|17928.55|17848.55|17926.84|17846.84|10
1722263940000|2024-07-29 14:39:00|17928.37|17848.37|17930|17850|17930|17850|17928.04|17848.04|10
1722263950000|2024-07-29 14:39:10|17929.82|17849.82|17937.94|17857.94|17937.94|17857.94|17929.82|17849.82|10
1722263960000|2024-07-29 14:39:20|17937.89|17857.89|17939.48|17859.48|17940.42|17860.42|17937.89|17857.89|10
1722263970000|2024-07-29 14:39:30|17939.38|17859.38|17944.63|17864.63|17944.63|17864.63|17939.38|17859.38|10
1722263980000|2024-07-29 14:39:40|17944.64|17864.64|17948.89|17868.89|17948.89|17868.89|17944.64|17864.64|10
1722263990000|2024-07-29 14:39:50|17949.35|17869.35|17948.74|17868.74|17949.35|17869.35|17948.74|17868.74|10
1722264000000|2024-07-29 14:40:00|17948.45|17868.45|17948.43|17868.43|17948.45|17868.45|17947.51|17867.51|10
1722264010000|2024-07-29 14:40:10|17949|17869|17949.64|17869.64|17949.64|17869.64|17948.67|17868.67|10
1722264020000|2024-07-29 14:40:20|17949.7|17869.7|17955.45|17875.45|17955.45|17875.45|17949.7|17869.7|9
1722264030000|2024-07-29 14:40:30|17955.82|17875.82|17956.98|17876.98|17957|17877|17955.82|17875.82|10
1722264040000|2024-07-29 14:40:40|17957.34|17877.34|17955.95|17875.95|17958.08|17878.08|17955.95|17875.95|10
1722264050000|2024-07-29 14:40:50|17955.7|17875.7|17954.41|17874.41|17955.81|17875.81|17954.41|17874.41|10
1722264060000|2024-07-29 14:41:00|17954.86|17874.86|17954.71|17874.71|17954.86|17874.86|17954.38|17874.38|10
1722264070000|2024-07-29 14:41:10|17954.54|17874.54|17954.3|17874.3|17954.54|17874.54|17953.8|17873.8|10
1722264080000|2024-07-29 14:41:20|17954.12|17874.12|17952|17872|17954.26|17874.26|17952|17872|9
1722264090000|2024-07-29 14:41:30|17952.37|17872.37|17952.22|17872.22|17953.28|17873.28|17952.22|17872.22|10
1722264100000|2024-07-29 14:41:40|17951.88|17871.88|17949.03|17869.03|17951.88|17871.88|17949.03|17869.03|10
1722264110000|2024-07-29 14:41:50|17949.41|17869.41|17948.24|17868.24|17949.54|17869.54|17948.24|17868.24|9
1722264120000|2024-07-29 14:42:00|17947.46|17867.46|17945.93|17865.93|17947.46|17867.46|17945.93|17865.93|10
1722264130000|2024-07-29 14:42:10|17945.91|17865.91|17943.28|17863.28|17945.91|17865.91|17943.28|17863.28|10
1722264140000|2024-07-29 14:42:20|17943.09|17863.09|17938.2|17858.2|17943.17|17863.17|17938.06|17858.06|10
1722264150000|2024-07-29 14:42:30|17937.83|17857.83|17938.79|17858.79|17938.79|17858.79|17935.66|17855.66|10
1722264160000|2024-07-29 14:42:40|17938.84|17858.84|17940.83|17860.83|17940.83|17860.83|17938.84|17858.84|9
1722264170000|2024-07-29 14:42:50|17940.89|17860.89|17944.3|17864.3|17944.3|17864.3|17940.89|17860.89|10
1722264180000|2024-07-29 14:43:00|17945.01|17865.01|17946.61|17866.61|17946.92|17866.92|17945.01|17865.01|8
1722264190000|2024-07-29 14:43:10|17946.98|17866.98|17946.44|17866.44|17947.13|17867.13|17945.86|17865.86|10
1722264200000|2024-07-29 14:43:20|17946.65|17866.65|17946.93|17866.93|17947.98|17867.98|17946.65|17866.65|10
1722264210000|2024-07-29 14:43:30|17946.95|17866.95|17945.11|17865.11|17947.25|17867.25|17945.11|17865.11|10
1722264220000|2024-07-29 14:43:40|17944.31|17864.31|17945.65|17865.65|17945.82|17865.82|17944.31|17864.31|10
1722264230000|2024-07-29 14:43:50|17945.62|17865.62|17945.85|17865.85|17946.42|17866.42|17945.62|17865.62|10
1722264240000|2024-07-29 14:44:00|17945.96|17865.96|17946.72|17866.72|17947.47|17867.47|17945.96|17865.96|9
1722264250000|2024-07-29 14:44:10|17946.11|17866.11|17947|17867|17947|17867|17946.02|17866.02|9
1722264260000|2024-07-29 14:44:20|17947.33|17867.33|17949.72|17869.72|17949.72|17869.72|17947.33|17867.33|9
1722264270000|2024-07-29 14:44:30|17949.71|17869.71|17950.5|17870.5|17950.5|17870.5|17949.67|17869.67|10
1722264280000|2024-07-29 14:44:40|17950.58|17870.58|17948.58|17868.58|17951.09|17871.09|17948.47|17868.47|10
1722264290000|2024-07-29 14:44:50|17948.44|17868.44|17946.75|17866.75|17948.44|17868.44|17946.75|17866.75|10
1722264300000|2024-07-29 14:45:00|17946.63|17866.63|17943.66|17863.66|17947.07|17867.07|17943.66|17863.66|10
1722264310000|2024-07-29 14:45:10|17943.6|17863.6|17941.17|17861.17|17943.6|17863.6|17941.17|17861.17|10
1722264320000|2024-07-29 14:45:20|17940.46|17860.46|17937.13|17857.13|17940.46|17860.46|17936.6|17856.6|10
1722264330000|2024-07-29 14:45:30|17937.54|17857.54|17939.03|17859.03|17939.73|17859.73|17937.1|17857.1|10
1722264340000|2024-07-29 14:45:40|17938.03|17858.03|17934.59|17854.59|17938.03|17858.03|17934.59|17854.59|10
1722264350000|2024-07-29 14:45:50|17934.58|17854.58|17933.86|17853.86|17935.11|17855.11|17933.86|17853.86|10
1722264360000|2024-07-29 14:46:00|17934.08|17854.08|17924.51|17844.51|17934.08|17854.08|17924.51|17844.51|10
1722264370000|2024-07-29 14:46:10|17924.19|17844.19|17925.72|17845.72|17925.72|17845.72|17924.19|17844.19|10
1722264380000|2024-07-29 14:46:20|17925.97|17845.97|17928.4|17848.4|17928.4|17848.4|17925.97|17845.97|10
1722264390000|2024-07-29 14:46:30|17928.02|17848.02|17930.12|17850.12|17930.16|17850.16|17928.02|17848.02|10
1722264400000|2024-07-29 14:46:40|17930.33|17850.33|17930.02|17850.02|17930.55|17850.55|17929.95|17849.95|9
1722264410000|2024-07-29 14:46:50|17930.05|17850.05|17927.68|17847.68|17930.41|17850.41|17927.68|17847.68|10
1722264420000|2024-07-29 14:47:00|17927.58|17847.58|17926.04|17846.04|17927.58|17847.58|17925.73|17845.73|10
1722264430000|2024-07-29 14:47:10|17925.25|17845.25|17923.43|17843.43|17925.25|17845.25|17923.43|17843.43|10
1722264440000|2024-07-29 14:47:20|17923.37|17843.37|17923.95|17843.95|17923.97|17843.97|17923.37|17843.37|10
1722264450000|2024-07-29 14:47:30|17923.73|17843.73|17922.07|17842.07|17923.73|17843.73|17921.81|17841.81|10
1722264460000|2024-07-29 14:47:40|17922.05|17842.05|17918.84|17838.84|17922.06|17842.06|17918.84|17838.84|10
1722264470000|2024-07-29 14:47:50|17919.01|17839.01|17911.19|17831.19|17919.01|17839.01|17911.18|17831.18|10
1722264480000|2024-07-29 14:48:00|17911.01|17831.01|17909.3|17829.3|17911.81|17831.81|17909.3|17829.3|10
1722264490000|2024-07-29 14:48:10|17909.99|17829.99|17901.58|17821.58|17909.99|17829.99|17901.58|17821.58|10
1722264500000|2024-07-29 14:48:20|17900.98|17820.98|17895.51|17815.51|17900.98|17820.98|17895.51|17815.51|10
1722264510000|2024-07-29 14:48:30|17894.29|17814.29|17885.46|17805.46|17894.29|17814.29|17885.46|17805.46|10
1722264520000|2024-07-29 14:48:40|17885.08|17805.08|17876.14|17796.14|17885.08|17805.08|17876.12|17796.12|10
1722264530000|2024-07-29 14:48:50|17875.7|17795.7|17864.63|17784.63|17875.7|17795.7|17864.15|17784.15|10
1722264540000|2024-07-29 14:49:00|17865.37|17785.37|17866.12|17786.12|17866.12|17786.12|17865.35|17785.35|10
1722264550000|2024-07-29 14:49:10|17865.84|17785.84|17857.36|17777.36|17865.84|17785.84|17856.41|17776.41|10
1722264560000|2024-07-29 14:49:20|17858.38|17778.38|17850.92|17770.92|17858.38|17778.38|17850.92|17770.92|10
1722264570000|2024-07-29 14:49:30|17850.2|17770.2|17849.19|17769.19|17850.2|17770.2|17847.24|17767.24|10
1722264580000|2024-07-29 14:49:40|17848.73|17768.73|17851.53|17771.53|17851.94|17771.94|17848.52|17768.52|10
1722264590000|2024-07-29 14:49:50|17851.23|17771.23|17855.1|17775.1|17855.1|17775.1|17851.2|17771.2|10
1722264600000|2024-07-29 14:50:00|17856.23|17776.23|17855.73|17775.73|17857.34|17777.34|17855.73|17775.73|10
1722264610000|2024-07-29 14:50:10|17856.56|17776.56|17855.1|17775.1|17856.56|17776.56|17851.52|17771.52|10
1722264620000|2024-07-29 14:50:20|17854.27|17774.27|17841.21|17761.21|17854.27|17774.27|17841.21|17761.21|10
1722264630000|2024-07-29 14:50:30|17838.36|17758.36|17832.83|17752.83|17838.36|17758.36|17831.72|17751.72|10
1722264640000|2024-07-29 14:50:40|17831.66|17751.66|17829.48|17749.48|17832.76|17752.76|17829.48|17749.48|10
1722264650000|2024-07-29 14:50:50|17831.1|17751.1|17829.58|17749.58|17831.77|17751.77|17828.18|17748.18|10
1722264660000|2024-07-29 14:51:00|17829.67|17749.67|17831.29|17751.29|17832.04|17752.04|17829.67|17749.67|10
1722264670000|2024-07-29 14:51:10|17828.39|17748.39|17830.88|17750.88|17830.88|17750.88|17826.83|17746.83|10
1722264680000|2024-07-29 14:51:20|17829.57|17749.57|17831.79|17751.79|17831.79|17751.79|17829.57|17749.57|10
1722264690000|2024-07-29 14:51:30|17832.25|17752.25|17833.64|17753.64|17833.64|17753.64|17831.77|17751.77|10
1722264700000|2024-07-29 14:51:40|17833.39|17753.39|17832.33|17752.33|17836.39|17756.39|17831.7|17751.7|10
1722264710000|2024-07-29 14:51:50|17832.03|17752.03|17819.01|17739.01|17832.18|17752.18|17819|17739|10
1722264720000|2024-07-29 14:52:00|17819.19|17739.19|17823.82|17743.82|17823.82|17743.82|17819.04|17739.04|9
1722264730000|2024-07-29 14:52:10|17823.86|17743.86|17827.85|17747.85|17827.85|17747.85|17823.2|17743.2|10
1722264740000|2024-07-29 14:52:20|17829.46|17749.46|17832.38|17752.38|17832.68|17752.68|17829.46|17749.46|10
1722264750000|2024-07-29 14:52:30|17831.01|17751.01|17830.31|17750.31|17832.03|17752.03|17829.98|17749.98|10
1722264760000|2024-07-29 14:52:40|17829.19|17749.19|17829.16|17749.16|17829.38|17749.38|17828.67|17748.67|10
1722264770000|2024-07-29 14:52:50|17829.06|17749.06|17833.97|17753.97|17834.25|17754.25|17829.06|17749.06|10
1722264780000|2024-07-29 14:53:00|17834.14|17754.14|17829.42|17749.42|17834.25|17754.25|17829.42|17749.42|9
1722264790000|2024-07-29 14:53:10|17828.08|17748.08|17830.32|17750.32|17830.32|17750.32|17826.52|17746.52|10
1722264800000|2024-07-29 14:53:20|17830.41|17750.41|17832.09|17752.09|17832.91|17752.91|17829.72|17749.72|10
1722264810000|2024-07-29 14:53:30|17832.36|17752.36|17828.29|17748.29|17833.06|17753.06|17828.29|17748.29|10
1722264820000|2024-07-29 14:53:40|17827.81|17747.81|17821.57|17741.57|17827.81|17747.81|17821.57|17741.57|10
1722264830000|2024-07-29 14:53:50|17819.95|17739.95|17820.61|17740.61|17820.61|17740.61|17818.79|17738.79|10
1722264840000|2024-07-29 14:54:00|17820.92|17740.92|17821.42|17741.42|17821.7|17741.7|17820.56|17740.56|10
1722264850000|2024-07-29 14:54:10|17821.69|17741.69|17821.78|17741.78|17822.86|17742.86|17819.15|17739.15|10
1722264860000|2024-07-29 14:54:20|17820.68|17740.68|17826.28|17746.28|17826.28|17746.28|17819.29|17739.29|10
1722264870000|2024-07-29 14:54:30|17826.4|17746.4|17827.83|17747.83|17827.83|17747.83|17825.64|17745.64|10
1722264880000|2024-07-29 14:54:40|17828.07|17748.07|17826.06|17746.06|17828.2|17748.2|17825.78|17745.78|10
1722264890000|2024-07-29 14:54:50|17825.36|17745.36|17821.05|17741.05|17825.36|17745.36|17821.05|17741.05|10
1722264900000|2024-07-29 14:55:00|17820.98|17740.98|17821.48|17741.48|17821.48|17741.48|17820.22|17740.22|10
1722264910000|2024-07-29 14:55:10|17822.35|17742.35|17818.39|17738.39|17823.37|17743.37|17818.39|17738.39|10
1722264920000|2024-07-29 14:55:20|17818.69|17738.69|17817.47|17737.47|17818.69|17738.69|17816.56|17736.56|10
1722264930000|2024-07-29 14:55:30|17817.13|17737.13|17809.35|17729.35|17817.13|17737.13|17809.35|17729.35|10
1722264940000|2024-07-29 14:55:40|17809.16|17729.16|17803.35|17723.35|17809.16|17729.16|17802.92|17722.92|10
1722264950000|2024-07-29 14:55:50|17803.14|17723.14|17794.98|17714.98|17803.4|17723.4|17794.7|17714.7|10
1722264960000|2024-07-29 14:56:00|17795|17715|17792.59|17712.59|17795|17715|17792.17|17712.17|10
1722264970000|2024-07-29 14:56:10|17793.83|17713.83|17796.93|17716.93|17796.93|17716.93|17793.83|17713.83|10
1722264980000|2024-07-29 14:56:20|17797.15|17717.15|17800.61|17720.61|17800.61|17720.61|17797.12|17717.12|10
1722264990000|2024-07-29 14:56:30|17801.19|17721.19|17802.83|17722.83|17803.97|17723.97|17801.19|17721.19|10
1722265000000|2024-07-29 14:56:40|17803.16|17723.16|17805.54|17725.54|17805.67|17725.67|17802.66|17722.66|10
1722265010000|2024-07-29 14:56:50|17805.67|17725.67|17807.11|17727.11|17807.18|17727.18|17805.67|17725.67|10
1722265020000|2024-07-29 14:57:00|17807.38|17727.38|17801.36|17721.36|17807.38|17727.38|17801.36|17721.36|10
1722265030000|2024-07-29 14:57:10|17803|17723|17806.42|17726.42|17806.63|17726.63|17803|17723|10
1722265040000|2024-07-29 14:57:20|17806.35|17726.35|17808.51|17728.51|17808.51|17728.51|17806.29|17726.29|9
1722265050000|2024-07-29 14:57:30|17809.06|17729.06|17813.47|17733.47|17813.47|17733.47|17809.06|17729.06|10
1722265060000|2024-07-29 14:57:40|17813.2|17733.2|17812.99|17732.99|17815.87|17735.87|17812.95|17732.95|10
1722265070000|2024-07-29 14:57:50|17813.68|17733.68|17815.82|17735.82|17815.82|17735.82|17813.68|17733.68|10
1722265080000|2024-07-29 14:58:00|17816.08|17736.08|17817.24|17737.24|17817.54|17737.54|17815.84|17735.84|10
1722265090000|2024-07-29 14:58:10|17816.59|17736.59|17816.88|17736.88|17816.88|17736.88|17815.71|17735.71|10
1722265100000|2024-07-29 14:58:20|17817.13|17737.13|17816.44|17736.44|17817.78|17737.78|17816.44|17736.44|9
1722265110000|2024-07-29 14:58:30|17816.37|17736.37|17817.69|17737.69|17817.69|17737.69|17816|17736|10
1722265120000|2024-07-29 14:58:40|17817.59|17737.59|17816.8|17736.8|17817.84|17737.84|17816.49|17736.49|10
1722265130000|2024-07-29 14:58:50|17817.22|17737.22|17815.23|17735.23|17817.22|17737.22|17815.02|17735.02|10
1722265140000|2024-07-29 14:59:00|17814.84|17734.84|17817.88|17737.88|17817.98|17737.98|17814.84|17734.84|10
1722265150000|2024-07-29 14:59:10|17818.01|17738.01|17820.8|17740.8|17820.8|17740.8|17817.89|17737.89|10
1722265160000|2024-07-29 14:59:20|17820.81|17740.81|17824.67|17744.67|17824.67|17744.67|17820.4|17740.4|10
1722265170000|2024-07-29 14:59:30|17824.82|17744.82|17825.47|17745.47|17826.31|17746.31|17824.82|17744.82|10
1722265180000|2024-07-29 14:59:40|17825.43|17745.43|17826.61|17746.61|17827.24|17747.24|17825.43|17745.43|10
1722265190000|2024-07-29 14:59:50|17826.19|17746.19|17823.84|17743.84|17826.19|17746.19|17823.84|17743.84|9
1722265200000|2024-07-29 15:00:00|17822.91|17742.91|17818.61|17738.61|17822.91|17742.91|17818.61|17738.61|10
1722265210000|2024-07-29 15:00:10|17818.65|17738.65|17813.78|17733.78|17818.65|17738.65|17813.06|17733.06|10
1722265220000|2024-07-29 15:00:20|17813.41|17733.41|17807.93|17727.93|17813.41|17733.41|17807.68|17727.68|10
1722265230000|2024-07-29 15:00:30|17807.99|17727.99|17807.32|17727.32|17808.05|17728.05|17807.2|17727.2|10
1722265240000|2024-07-29 15:00:40|17807.38|17727.38|17808.19|17728.19|17808.19|17728.19|17806.94|17726.94|10
1722265250000|2024-07-29 15:00:50|17807.79|17727.79|17804.28|17724.28|17807.79|17727.79|17804.28|17724.28|9
1722265260000|2024-07-29 15:01:00|17803.44|17723.44|17803.87|17723.87|17804.68|17724.68|17801.54|17721.54|10
1722265270000|2024-07-29 15:01:10|17803.72|17723.72|17803.99|17723.99|17805.22|17725.22|17803.5|17723.5|10
1722265280000|2024-07-29 15:01:20|17803.06|17723.06|17800.91|17720.91|17803.06|17723.06|17799.45|17719.45|10
1722265290000|2024-07-29 15:01:30|17801.78|17721.78|17803.26|17723.26|17803.77|17723.77|17801.78|17721.78|10
1722265300000|2024-07-29 15:01:40|17802.95|17722.95|17800.92|17720.92|17802.95|17722.95|17800.63|17720.63|10
1722265310000|2024-07-29 15:01:50|17800.84|17720.84|17801.33|17721.33|17801.33|17721.33|17800.53|17720.53|10
1722265320000|2024-07-29 15:02:00|17801.28|17721.28|17807.04|17727.04|17807.04|17727.04|17801.28|17721.28|9
1722265330000|2024-07-29 15:02:10|17807.24|17727.24|17808.29|17728.29|17808.41|17728.41|17807.24|17727.24|10
1722265340000|2024-07-29 15:02:20|17807.81|17727.81|17807.95|17727.95|17807.95|17727.95|17804.72|17724.72|10
1722265350000|2024-07-29 15:02:30|17807.14|17727.14|17807.36|17727.36|17807.36|17727.36|17806.01|17726.01|10
1722265360000|2024-07-29 15:02:40|17806.94|17726.94|17804.46|17724.46|17806.94|17726.94|17804.31|17724.31|10
1722265370000|2024-07-29 15:02:50|17804.27|17724.27|17804.98|17724.98|17805.22|17725.22|17804.27|17724.27|10
1722265380000|2024-07-29 15:03:00|17804.99|17724.99|17807.48|17727.48|17807.48|17727.48|17804.89|17724.89|9
1722265390000|2024-07-29 15:03:10|17807.98|17727.98|17807.68|17727.68|17808.29|17728.29|17807.57|17727.57|10
1722265400000|2024-07-29 15:03:20|17808.21|17728.21|17808.34|17728.34|17808.34|17728.34|17807.68|17727.68|9
1722265410000|2024-07-29 15:03:30|17808.77|17728.77|17811.23|17731.23|17811.31|17731.31|17808.77|17728.77|10
1722265420000|2024-07-29 15:03:40|17811.93|17731.93|17815.07|17735.07|17815.07|17735.07|17811.83|17731.83|9
1722265430000|2024-07-29 15:03:50|17814.98|17734.98|17817.56|17737.56|17817.56|17737.56|17814.98|17734.98|10
1722265440000|2024-07-29 15:04:00|17817.71|17737.71|17822.13|17742.13|17822.39|17742.39|17817.64|17737.64|10
1722265450000|2024-07-29 15:04:10|17822.41|17742.41|17823.03|17743.03|17823.03|17743.03|17821.61|17741.61|10
1722265460000|2024-07-29 15:04:20|17823.08|17743.08|17824.63|17744.63|17824.7|17744.7|17823.08|17743.08|10
1722265470000|2024-07-29 15:04:30|17824.82|17744.82|17820.91|17740.91|17824.82|17744.82|17820.91|17740.91|10
1722265480000|2024-07-29 15:04:40|17821.09|17741.09|17818.94|17738.94|17821.09|17741.09|17818.88|17738.88|10
1722265490000|2024-07-29 15:04:50|17819.26|17739.26|17818.87|17738.87|17819.6|17739.6|17818.45|17738.45|9
1722265500000|2024-07-29 15:05:00|17819.22|17739.22|17821.84|17741.84|17821.84|17741.84|17819.22|17739.22|9
1722265510000|2024-07-29 15:05:10|17821.15|17741.15|17820.44|17740.44|17821.15|17741.15|17818.92|17738.92|9
1722265520000|2024-07-29 15:05:20|17820.66|17740.66|17817.01|17737.01|17820.66|17740.66|17817.01|17737.01|9
1722265530000|2024-07-29 15:05:30|17817.08|17737.08|17813.53|17733.53|17817.08|17737.08|17813.53|17733.53|10
1722265540000|2024-07-29 15:05:40|17812.4|17732.4|17808.59|17728.59|17812.4|17732.4|17808.14|17728.14|10
1722265550000|2024-07-29 15:05:50|17808.06|17728.06|17809.14|17729.14|17809.14|17729.14|17806.73|17726.73|10
1722265560000|2024-07-29 15:06:00|17809.18|17729.18|17821.76|17741.76|17821.76|17741.76|17808.56|17728.56|10
1722265570000|2024-07-29 15:06:10|17823.92|17743.92|17820.86|17740.86|17823.92|17743.92|17819.13|17739.13|10
1722265580000|2024-07-29 15:06:20|17820.16|17740.16|17816.96|17736.96|17820.16|17740.16|17816.7|17736.7|10
1722265590000|2024-07-29 15:06:30|17816.75|17736.75|17816.72|17736.72|17816.85|17736.85|17815.98|17735.98|10
1722265600000|2024-07-29 15:06:40|17816.87|17736.87|17814.62|17734.62|17816.87|17736.87|17814.62|17734.62|10
1722265610000|2024-07-29 15:06:50|17814.84|17734.84|17810.72|17730.72|17814.84|17734.84|17810.72|17730.72|10
1722265620000|2024-07-29 15:07:00|17806.79|17726.79|17796.37|17716.37|17806.79|17726.79|17796.37|17716.37|10
1722265630000|2024-07-29 15:07:10|17795.3|17715.3|17777.76|17697.76|17795.3|17715.3|17777.76|17697.76|10
1722265640000|2024-07-29 15:07:20|17776.39|17696.39|17774.51|17694.51|17776.39|17696.39|17771.11|17691.11|10
1722265650000|2024-07-29 15:07:30|17775.24|17695.24|17778.44|17698.44|17779.99|17699.99|17775.24|17695.24|10
1722265660000|2024-07-29 15:07:40|17778.69|17698.69|17776.6|17696.6|17779.17|17699.17|17776.6|17696.6|10
1722265670000|2024-07-29 15:07:50|17775.91|17695.91|17775.28|17695.28|17775.91|17695.91|17773.38|17693.38|10
1722265680000|2024-07-29 15:08:00|17776|17696|17776.71|17696.71|17777.28|17697.28|17776|17696|8
1722265690000|2024-07-29 15:08:10|17776.85|17696.85|17783.41|17703.41|17783.41|17703.41|17776.85|17696.85|10
1722265700000|2024-07-29 15:08:20|17783.95|17703.95|17792|17712|17792|17712|17783.95|17703.95|10
1722265710000|2024-07-29 15:08:30|17792.15|17712.15|17797.17|17717.17|17797.17|17717.17|17792.09|17712.09|10
1722265720000|2024-07-29 15:08:40|17797.09|17717.09|17797.59|17717.59|17798.25|17718.25|17797.09|17717.09|10
1722265730000|2024-07-29 15:08:50|17797.71|17717.71|17798.15|17718.15|17798.94|17718.94|17797.71|17717.71|10
1722265740000|2024-07-29 15:09:00|17798.12|17718.12|17797.83|17717.83|17798.12|17718.12|17796.21|17716.21|10
1722265750000|2024-07-29 15:09:10|17797.59|17717.59|17797.7|17717.7|17797.95|17717.95|17797.16|17717.16|10
1722265760000|2024-07-29 15:09:20|17797.25|17717.25|17796.57|17716.57|17797.25|17717.25|17796.57|17716.57|10
1722265770000|2024-07-29 15:09:30|17796.6|17716.6|17797.2|17717.2|17797.35|17717.35|17796.37|17716.37|10
1722265780000|2024-07-29 15:09:40|17792.67|17712.67|17787.87|17707.87|17792.67|17712.67|17787.87|17707.87|10
1722265790000|2024-07-29 15:09:50|17787.6|17707.6|17786.43|17706.43|17787.6|17707.6|17785.48|17705.48|9
1722265800000|2024-07-29 15:10:00|17786.49|17706.49|17788.65|17708.65|17788.65|17708.65|17786.49|17706.49|10
1722265810000|2024-07-29 15:10:10|17788.82|17708.82|17782.69|17702.69|17788.82|17708.82|17782.69|17702.69|10
1722265820000|2024-07-29 15:10:20|17783|17703|17774.33|17694.33|17783.37|17703.37|17774.33|17694.33|10
1722265830000|2024-07-29 15:10:30|17773.93|17693.93|17768.84|17688.84|17774.59|17694.59|17768.84|17688.84|10
1722265840000|2024-07-29 15:10:40|17768.87|17688.87|17770.78|17690.78|17770.78|17690.78|17768.54|17688.54|10
1722265850000|2024-07-29 15:10:50|17770.73|17690.73|17771.06|17691.06|17771.51|17691.51|17770.65|17690.65|10
1722265860000|2024-07-29 15:11:00|17771.05|17691.05|17774.35|17694.35|17774.71|17694.71|17771.05|17691.05|10
1722265870000|2024-07-29 15:11:10|17774.31|17694.31|17771.55|17691.55|17774.31|17694.31|17771.55|17691.55|10
1722265880000|2024-07-29 15:11:20|17771.83|17691.83|17771.77|17691.77|17772.78|17692.78|17771.51|17691.51|10
1722265890000|2024-07-29 15:11:30|17771.57|17691.57|17773.55|17693.55|17773.84|17693.84|17771.49|17691.49|10
1722265900000|2024-07-29 15:11:40|17773.03|17693.03|17773.99|17693.99|17774.23|17694.23|17773.03|17693.03|10
1722265910000|2024-07-29 15:11:50|17773.74|17693.74|17771.04|17691.04|17773.74|17693.74|17771.04|17691.04|10
1722265920000|2024-07-29 15:12:00|17770.7|17690.7|17768.86|17688.86|17770.7|17690.7|17767.94|17687.94|10
1722265930000|2024-07-29 15:12:10|17769.1|17689.1|17768.32|17688.32|17769.47|17689.47|17767.96|17687.96|10
1722265940000|2024-07-29 15:12:20|17768.04|17688.04|17767.13|17687.13|17769.74|17689.74|17765.49|17685.49|10
1722265950000|2024-07-29 15:12:30|17767.17|17687.17|17764.06|17684.06|17767.92|17687.92|17764.06|17684.06|10
1722265960000|2024-07-29 15:12:40|17763.91|17683.91|17764.64|17684.64|17764.64|17684.64|17763.9|17683.9|9
1722265970000|2024-07-29 15:12:50|17765.47|17685.47|17764.36|17684.36|17765.47|17685.47|17764.36|17684.36|9
1722265980000|2024-07-29 15:13:00|17764.22|17684.22|17765.75|17685.75|17765.75|17685.75|17764.22|17684.22|9
1722265990000|2024-07-29 15:13:10|17765.82|17685.82|17765.51|17685.51|17765.82|17685.82|17765.39|17685.39|9
1722266000000|2024-07-29 15:13:20|17765.23|17685.23|17765.56|17685.56|17765.96|17685.96|17765.02|17685.02|9
1722266010000|2024-07-29 15:13:30|17765.61|17685.61|17767.72|17687.72|17767.93|17687.93|17765.05|17685.05|10
1722266020000|2024-07-29 15:13:40|17768.52|17688.52|17767.61|17687.61|17768.52|17688.52|17766.89|17686.89|10
1722266030000|2024-07-29 15:13:50|17768.12|17688.12|17769.47|17689.47|17769.57|17689.57|17767.66|17687.66|10
1722266040000|2024-07-29 15:14:00|17770.25|17690.25|17772.17|17692.17|17772.22|17692.22|17770.25|17690.25|9
1722266050000|2024-07-29 15:14:10|17772.15|17692.15|17775.73|17695.73|17775.73|17695.73|17772.15|17692.15|9
1722266060000|2024-07-29 15:14:20|17775.9|17695.9|17777.04|17697.04|17777.04|17697.04|17775.83|17695.83|10
1722266070000|2024-07-29 15:14:30|17776.87|17696.87|17776|17696|17776.87|17696.87|17775.48|17695.48|10
1722266080000|2024-07-29 15:14:40|17778.45|17698.45|17782.42|17702.42|17782.42|17702.42|17778.45|17698.45|10
1722266090000|2024-07-29 15:14:50|17783.01|17703.01|17788.23|17708.23|17788.23|17708.23|17783.01|17703.01|10
1722266100000|2024-07-29 15:15:00|17788.63|17708.63|17786.89|17706.89|17788.63|17708.63|17786.89|17706.89|10
1722266110000|2024-07-29 15:15:10|17786.67|17706.67|17781.38|17701.38|17786.67|17706.67|17780.74|17700.74|10
1722266120000|2024-07-29 15:15:20|17780.95|17700.95|17774.28|17694.28|17780.95|17700.95|17774.28|17694.28|10
1722266130000|2024-07-29 15:15:30|17773.68|17693.68|17769.16|17689.16|17773.68|17693.68|17769.16|17689.16|10
1722266140000|2024-07-29 15:15:40|17770.17|17690.17|17767.85|17687.85|17770.23|17690.23|17767.85|17687.85|10
1722266150000|2024-07-29 15:15:50|17767.06|17687.06|17764.62|17684.62|17767.06|17687.06|17764.62|17684.62|10
1722266160000|2024-07-29 15:16:00|17763.84|17683.84|17754.21|17674.21|17763.84|17683.84|17753.78|17673.78|10
1722266170000|2024-07-29 15:16:10|17755|17675|17748.07|17668.07|17755.03|17675.03|17748.07|17668.07|10
1722266180000|2024-07-29 15:16:20|17747.44|17667.44|17743.49|17663.49|17748.22|17668.22|17743.49|17663.49|10
1722266190000|2024-07-29 15:16:30|17743.24|17663.24|17744.43|17664.43|17746.08|17666.08|17743.24|17663.24|10
1722266200000|2024-07-29 15:16:40|17744.57|17664.57|17736.89|17656.89|17744.57|17664.57|17736.89|17656.89|10
1722266210000|2024-07-29 15:16:50|17734.47|17654.47|17729|17649|17734.47|17654.47|17729|17649|10
1722266220000|2024-07-29 15:17:00|17727.84|17647.84|17714.5|17634.5|17727.84|17647.84|17714.5|17634.5|10
1722266230000|2024-07-29 15:17:10|17714.93|17634.93|17716.23|17636.23|17719.25|17639.25|17714.93|17634.93|10
1722266240000|2024-07-29 15:17:20|17717.17|17637.17|17726.04|17646.04|17726.04|17646.04|17717.17|17637.17|10
1722266250000|2024-07-29 15:17:30|17726.68|17646.68|17729.4|17649.4|17731.16|17651.16|17726.68|17646.68|10
1722266260000|2024-07-29 15:17:40|17729.65|17649.65|17730.83|17650.83|17732.79|17652.79|17729.62|17649.62|10
1722266270000|2024-07-29 15:17:50|17730.38|17650.38|17730.82|17650.82|17731.33|17651.33|17730.38|17650.38|10
1722266280000|2024-07-29 15:18:00|17729.9|17649.9|17724.63|17644.63|17729.9|17649.9|17724.63|17644.63|10
1722266290000|2024-07-29 15:18:10|17723.54|17643.54|17722.18|17642.18|17723.84|17643.84|17722.18|17642.18|9
1722266300000|2024-07-29 15:18:20|17721.52|17641.52|17720.65|17640.65|17722.09|17642.09|17719.82|17639.82|10
1722266310000|2024-07-29 15:18:30|17719.58|17639.58|17714.94|17634.94|17719.58|17639.58|17714.94|17634.94|10
1722266320000|2024-07-29 15:18:40|17715.18|17635.18|17705.1|17625.1|17715.26|17635.26|17704.7|17624.7|10
1722266330000|2024-07-29 15:18:50|17704.75|17624.75|17707.67|17627.67|17707.67|17627.67|17704.09|17624.09|10
1722266340000|2024-07-29 15:19:00|17709.14|17629.14|17713.27|17633.27|17713.27|17633.27|17709.14|17629.14|10
1722266350000|2024-07-29 15:19:10|17714.32|17634.32|17710.9|17630.9|17714.32|17634.32|17709.98|17629.98|9
1722266360000|2024-07-29 15:19:20|17709.12|17629.12|17706.97|17626.97|17709.13|17629.13|17706.14|17626.14|10
1722266370000|2024-07-29 15:19:30|17707.37|17627.37|17706.4|17626.4|17708.17|17628.17|17706.4|17626.4|10
1722266380000|2024-07-29 15:19:40|17705.64|17625.64|17701.85|17621.85|17705.77|17625.77|17701.85|17621.85|10
1722266390000|2024-07-29 15:19:50|17701.47|17621.47|17701.24|17621.24|17702.91|17622.91|17700.48|17620.48|10
1722266400000|2024-07-29 15:20:00|17701.07|17621.07|17701.08|17621.08|17701.57|17621.57|17699.84|17619.84|10
1722266410000|2024-07-29 15:20:10|17701.58|17621.58|17704.8|17624.8|17704.95|17624.95|17701.34|17621.34|10
1722266420000|2024-07-29 15:20:20|17705.42|17625.42|17712.78|17632.78|17712.94|17632.94|17705.42|17625.42|10
1722266430000|2024-07-29 15:20:30|17712.76|17632.76|17716.71|17636.71|17717.56|17637.56|17712.76|17632.76|10
1722266440000|2024-07-29 15:20:40|17715.5|17635.5|17712.98|17632.98|17715.5|17635.5|17712.98|17632.98|10
1722266450000|2024-07-29 15:20:50|17712.89|17632.89|17711.73|17631.73|17713.7|17633.7|17711.73|17631.73|10
1722266460000|2024-07-29 15:21:00|17711.94|17631.94|17709.95|17629.95|17712.25|17632.25|17709.95|17629.95|9
1722266470000|2024-07-29 15:21:10|17708.71|17628.71|17706.73|17626.73|17709.25|17629.25|17706.73|17626.73|10
1722266480000|2024-07-29 15:21:20|17706.86|17626.86|17696.31|17616.31|17706.86|17626.86|17696.31|17616.31|10
1722266490000|2024-07-29 15:21:30|17692.27|17612.27|17690.03|17610.03|17692.61|17612.61|17689.58|17609.58|10
1722266500000|2024-07-29 15:21:40|17690.7|17610.7|17694.77|17614.77|17694.79|17614.79|17690.7|17610.7|10
1722266510000|2024-07-29 15:21:50|17696.35|17616.35|17702.45|17622.45|17702.98|17622.98|17696.35|17616.35|10
1722266520000|2024-07-29 15:22:00|17702.21|17622.21|17700.35|17620.35|17702.21|17622.21|17700.35|17620.35|10
1722266530000|2024-07-29 15:22:10|17700.5|17620.5|17699.04|17619.04|17700.5|17620.5|17698.84|17618.84|10
1722266540000|2024-07-29 15:22:20|17698.19|17618.19|17695.42|17615.42|17698.19|17618.19|17695.17|17615.17|10
1722266550000|2024-07-29 15:22:30|17695.21|17615.21|17689.49|17609.49|17695.21|17615.21|17689.49|17609.49|10
1722266560000|2024-07-29 15:22:40|17686.88|17606.88|17681.04|17601.04|17686.88|17606.88|17681.04|17601.04|10
1722266570000|2024-07-29 15:22:50|17680.61|17600.61|17680.04|17600.04|17680.8|17600.8|17680|17600|9
1722266580000|2024-07-29 15:23:00|17680.61|17600.61|17687.36|17607.36|17687.36|17607.36|17680.61|17600.61|9
1722266590000|2024-07-29 15:23:10|17681.02|17601.02|17681.21|17601.21|17681.54|17601.54|17680.26|17600.26|9
1722266600000|2024-07-29 15:23:20|17680.49|17600.49|17678.83|17598.83|17680.49|17600.49|17678.67|17598.67|10
1722266610000|2024-07-29 15:23:30|17678.03|17598.03|17678.29|17598.29|17678.47|17598.47|17677.73|17597.73|10
1722266620000|2024-07-29 15:23:40|17676.51|17596.51|17679.56|17599.56|17680.1|17600.1|17676.51|17596.51|10
1722266630000|2024-07-29 15:23:50|17679.12|17599.12|17679.59|17599.59|17679.95|17599.95|17678.94|17598.94|10
1722266640000|2024-07-29 15:24:00|17679.47|17599.47|17680.19|17600.19|17680.4|17600.4|17679.47|17599.47|10
1722266650000|2024-07-29 15:24:10|17681.03|17601.03|17678.02|17598.02|17681.1|17601.1|17677.75|17597.75|10
1722266660000|2024-07-29 15:24:20|17675.04|17595.04|17670.54|17590.54|17675.04|17595.04|17670.4|17590.4|10
1722266670000|2024-07-29 15:24:30|17669.81|17589.81|17670.68|17590.68|17671.06|17591.06|17669.81|17589.81|10
1722266680000|2024-07-29 15:24:40|17670.53|17590.53|17671.4|17591.4|17671.4|17591.4|17669.67|17589.67|10
1722266690000|2024-07-29 15:24:50|17671.3|17591.3|17676.14|17596.14|17676.14|17596.14|17671.17|17591.17|10
1722266700000|2024-07-29 15:25:00|17676.16|17596.16|17674.11|17594.11|17677.03|17597.03|17674.11|17594.11|10
1722266710000|2024-07-29 15:25:10|17673.49|17593.49|17668.97|17588.97|17673.51|17593.51|17668.97|17588.97|9
1722266720000|2024-07-29 15:25:20|17668.93|17588.93|17666.34|17586.34|17670.21|17590.21|17666.34|17586.34|10
1722266730000|2024-07-29 15:25:30|17665.62|17585.62|17664.58|17584.58|17665.78|17585.78|17664.58|17584.58|10
1722266740000|2024-07-29 15:25:40|17664.22|17584.22|17660.66|17580.66|17664.22|17584.22|17660.66|17580.66|10
1722266750000|2024-07-29 15:25:50|17660.78|17580.78|17659.3|17579.3|17660.78|17580.78|17659.3|17579.3|10
1722266760000|2024-07-29 15:26:00|17658.94|17578.94|17658.09|17578.09|17659.15|17579.15|17657.55|17577.55|10
1722266770000|2024-07-29 15:26:10|17657.72|17577.72|17660.46|17580.46|17660.46|17580.46|17657.45|17577.45|10
1722266780000|2024-07-29 15:26:20|17660.59|17580.59|17668.15|17588.15|17668.3|17588.3|17660.59|17580.59|10
1722266790000|2024-07-29 15:26:30|17668.95|17588.95|17670.32|17590.32|17670.99|17590.99|17668.82|17588.82|10
1722266800000|2024-07-29 15:26:40|17670.37|17590.37|17670.96|17590.96|17671.17|17591.17|17670.37|17590.37|9
1722266810000|2024-07-29 15:26:50|17672.25|17592.25|17678.52|17598.52|17678.52|17598.52|17672.25|17592.25|10
1722266820000|2024-07-29 15:27:00|17678.86|17598.86|17681.8|17601.8|17681.93|17601.93|17678.86|17598.86|10
1722266830000|2024-07-29 15:27:10|17681.95|17601.95|17684.98|17604.98|17684.98|17604.98|17681.95|17601.95|10
1722266840000|2024-07-29 15:27:20|17685.19|17605.19|17692.24|17612.24|17692.24|17612.24|17685.19|17605.19|10
1722266850000|2024-07-29 15:27:30|17692.92|17612.92|17694.61|17614.61|17694.61|17614.61|17692.92|17612.92|10
1722266860000|2024-07-29 15:27:40|17694.62|17614.62|17697.06|17617.06|17697.32|17617.32|17694.52|17614.52|10
1722266870000|2024-07-29 15:27:50|17697.84|17617.84|17701.38|17621.38|17701.38|17621.38|17697.84|17617.84|10
1722266880000|2024-07-29 15:28:00|17701.87|17621.87|17701.38|17621.38|17701.87|17621.87|17699.89|17619.89|10
1722266890000|2024-07-29 15:28:10|17705.56|17625.56|17712.82|17632.82|17713.36|17633.36|17705.56|17625.56|10
1722266900000|2024-07-29 15:28:20|17713.01|17633.01|17716.43|17636.43|17716.43|17636.43|17712.86|17632.86|10
1722266910000|2024-07-29 15:28:30|17717.25|17637.25|17718.25|17638.25|17719.59|17639.59|17717.25|17637.25|10
1722266920000|2024-07-29 15:28:40|17718.4|17638.4|17718.83|17638.83|17719.51|17639.51|17718.4|17638.4|10
1722266930000|2024-07-29 15:28:50|17718.94|17638.94|17719.26|17639.26|17721.51|17641.51|17718.94|17638.94|10
1722266940000|2024-07-29 15:29:00|17719.34|17639.34|17719.88|17639.88|17719.88|17639.88|17718.66|17638.66|10
1722266950000|2024-07-29 15:29:10|17720.61|17640.61|17721.56|17641.56|17721.56|17641.56|17719.82|17639.82|10
1722266960000|2024-07-29 15:29:20|17726.66|17646.66|17727.12|17647.12|17728.08|17648.08|17726.61|17646.61|9
1722266970000|2024-07-29 15:29:30|17726.89|17646.89|17726.54|17646.54|17726.89|17646.89|17726.5|17646.5|10
1722266980000|2024-07-29 15:29:40|17726.71|17646.71|17724.54|17644.54|17726.71|17646.71|17724.18|17644.18|10
1722266990000|2024-07-29 15:29:50|17725.26|17645.26|17729.19|17649.19|17729.19|17649.19|17725.26|17645.26|10
1722267000000|2024-07-29 15:30:00|17734.3|17654.3|17724.85|17644.85|17734.3|17654.3|17722.75|17642.75|10
1722267010000|2024-07-29 15:30:10|17723.78|17643.78|17716.51|17636.51|17723.78|17643.78|17716.51|17636.51|10
1722267020000|2024-07-29 15:30:20|17716.24|17636.24|17715.08|17635.08|17716.24|17636.24|17715.08|17635.08|10
1722267030000|2024-07-29 15:30:30|17714.83|17634.83|17706.23|17626.23|17714.83|17634.83|17706.23|17626.23|10
1722267040000|2024-07-29 15:30:40|17706.17|17626.17|17704.18|17624.18|17706.81|17626.81|17703.3|17623.3|10
1722267050000|2024-07-29 15:30:50|17703.36|17623.36|17699.79|17619.79|17703.6|17623.6|17699.79|17619.79|10
1722267060000|2024-07-29 15:31:00|17699.14|17619.14|17699.02|17619.02|17700.26|17620.26|17698.64|17618.64|10
1722267070000|2024-07-29 15:31:10|17699.46|17619.46|17699.24|17619.24|17699.75|17619.75|17697.76|17617.76|10
1722267080000|2024-07-29 15:31:20|17699.34|17619.34|17700.29|17620.29|17700.48|17620.48|17699.34|17619.34|10
1722267090000|2024-07-29 15:31:30|17701.26|17621.26|17702.49|17622.49|17702.73|17622.73|17701.26|17621.26|9
1722267100000|2024-07-29 15:31:40|17702.15|17622.15|17699.38|17619.38|17702.43|17622.43|17699.38|17619.38|10
1722267110000|2024-07-29 15:31:50|17699.17|17619.17|17698|17618|17699.36|17619.36|17698|17618|10
1722267120000|2024-07-29 15:32:00|17697.73|17617.73|17698.87|17618.87|17698.91|17618.91|17697.54|17617.54|10
1722267130000|2024-07-29 15:32:10|17697.99|17617.99|17695.98|17615.98|17698.21|17618.21|17695.93|17615.93|9
1722267140000|2024-07-29 15:32:20|17695.84|17615.84|17698.35|17618.35|17698.35|17618.35|17695.84|17615.84|10
1722267150000|2024-07-29 15:32:30|17698.46|17618.46|17696.12|17616.12|17698.46|17618.46|17696.12|17616.12|10
1722267160000|2024-07-29 15:32:40|17695.6|17615.6|17691.7|17611.7|17695.6|17615.6|17691.7|17611.7|10
1722267170000|2024-07-29 15:32:50|17691.49|17611.49|17686.65|17606.65|17691.8|17611.8|17686.65|17606.65|10
1722267180000|2024-07-29 15:33:00|17683.63|17603.63|17673.96|17593.96|17683.63|17603.63|17673.96|17593.96|10
1722267190000|2024-07-29 15:33:10|17673.14|17593.14|17663.55|17583.55|17673.14|17593.14|17663.45|17583.45|10
1722267200000|2024-07-29 15:33:20|17662.99|17582.99|17666.57|17586.57|17666.57|17586.57|17662.26|17582.26|10
1722267210000|2024-07-29 15:33:30|17666.65|17586.65|17664.7|17584.7|17667.48|17587.48|17664.7|17584.7|10
1722267220000|2024-07-29 15:33:40|17665.76|17585.76|17663.99|17583.99|17665.91|17585.91|17663.79|17583.79|10
1722267230000|2024-07-29 15:33:50|17664.06|17584.06|17661.07|17581.07|17664.06|17584.06|17661.07|17581.07|10
1722267240000|2024-07-29 15:34:00|17661.15|17581.15|17659.93|17579.93|17661.53|17581.53|17659.93|17579.93|10
1722267250000|2024-07-29 15:34:10|17660.11|17580.11|17656.71|17576.71|17660.11|17580.11|17656.65|17576.65|10
1722267260000|2024-07-29 15:34:20|17656.92|17576.92|17656.78|17576.78|17657.98|17577.98|17656.78|17576.78|10
1722267270000|2024-07-29 15:34:30|17656.7|17576.7|17655.8|17575.8|17656.76|17576.76|17655.8|17575.8|10
1722267280000|2024-07-29 15:34:40|17655.52|17575.52|17655.38|17575.38|17655.95|17575.95|17655.26|17575.26|10
1722267290000|2024-07-29 15:34:50|17656.69|17576.69|17660.3|17580.3|17660.3|17580.3|17656.69|17576.69|9
1722267300000|2024-07-29 15:35:00|17662.25|17582.25|17667.15|17587.15|17667.15|17587.15|17662.25|17582.25|10
1722267310000|2024-07-29 15:35:10|17667.6|17587.6|17670.52|17590.52|17670.52|17590.52|17667.6|17587.6|10
1722267320000|2024-07-29 15:35:20|17670.61|17590.61|17670.65|17590.65|17671.91|17591.91|17670.61|17590.61|10
1722267330000|2024-07-29 15:35:30|17670.48|17590.48|17672.41|17592.41|17672.67|17592.67|17670.48|17590.48|10
1722267340000|2024-07-29 15:35:40|17672.36|17592.36|17672.44|17592.44|17672.75|17592.75|17672.36|17592.36|10
1722267350000|2024-07-29 15:35:50|17672.73|17592.73|17671.79|17591.79|17673.2|17593.2|17671.79|17591.79|10
1722267360000|2024-07-29 15:36:00|17670.6|17590.6|17665.94|17585.94|17670.76|17590.76|17665.94|17585.94|10
1722267370000|2024-07-29 15:36:10|17663.74|17583.74|17661.43|17581.43|17663.74|17583.74|17659.5|17579.5|10
1722267380000|2024-07-29 15:36:20|17661.64|17581.64|17662.09|17582.09|17663.01|17583.01|17661.64|17581.64|10
1722267390000|2024-07-29 15:36:30|17661.77|17581.77|17662.08|17582.08|17662.79|17582.79|17661.77|17581.77|10
1722267400000|2024-07-29 15:36:40|17662.19|17582.19|17662.61|17582.61|17662.61|17582.61|17661.91|17581.91|10
1722267410000|2024-07-29 15:36:50|17662.9|17582.9|17662.41|17582.41|17662.93|17582.93|17661.97|17581.97|10
1722267420000|2024-07-29 15:37:00|17662.23|17582.23|17663.39|17583.39|17663.71|17583.71|17662.21|17582.21|9
1722267430000|2024-07-29 15:37:10|17663.44|17583.44|17664.61|17584.61|17664.61|17584.61|17662.9|17582.9|10
1722267440000|2024-07-29 15:37:20|17665.48|17585.48|17669.05|17589.05|17669.05|17589.05|17665.48|17585.48|10
1722267450000|2024-07-29 15:37:30|17669.77|17589.77|17671.98|17591.98|17671.98|17591.98|17669.77|17589.77|10
1722267460000|2024-07-29 15:37:40|17672.24|17592.24|17672.51|17592.51|17672.78|17592.78|17672.24|17592.24|10
1722267470000|2024-07-29 15:37:50|17672.68|17592.68|17672.36|17592.36|17673.5|17593.5|17672.36|17592.36|9
1722267480000|2024-07-29 15:38:00|17672.53|17592.53|17671.72|17591.72|17672.54|17592.54|17671.72|17591.72|10
1722267490000|2024-07-29 15:38:10|17672.02|17592.02|17674.35|17594.35|17674.35|17594.35|17671.99|17591.99|10
1722267500000|2024-07-29 15:38:20|17674.55|17594.55|17674.26|17594.26|17674.55|17594.55|17672.74|17592.74|9
1722267510000|2024-07-29 15:38:30|17674.16|17594.16|17677.26|17597.26|17677.26|17597.26|17674.16|17594.16|10
1722267520000|2024-07-29 15:38:40|17678.5|17598.5|17684.13|17604.13|17684.13|17604.13|17678.5|17598.5|10
1722267530000|2024-07-29 15:38:50|17684.74|17604.74|17692.76|17612.76|17692.76|17612.76|17684.74|17604.74|10
1722267540000|2024-07-29 15:39:00|17692.96|17612.96|17692.87|17612.87|17693.39|17613.39|17692.59|17612.59|10
1722267550000|2024-07-29 15:39:10|17692.64|17612.64|17691.25|17611.25|17692.64|17612.64|17691.25|17611.25|9
1722267560000|2024-07-29 15:39:20|17691.29|17611.29|17692.3|17612.3|17692.3|17612.3|17691.14|17611.14|10
1722267570000|2024-07-29 15:39:30|17693.56|17613.56|17694.64|17614.64|17695.55|17615.55|17693.56|17613.56|10
1722267580000|2024-07-29 15:39:40|17694.85|17614.85|17717.19|17637.19|17717.19|17637.19|17694.85|17614.85|9
1722267590000|2024-07-29 15:39:50|17721.03|17641.03|17729.06|17649.06|17729.06|17649.06|17721.03|17641.03|10
1722267600000|2024-07-29 15:40:00|17729.66|17649.66|17731.72|17651.72|17732.47|17652.47|17729.66|17649.66|10
1722267610000|2024-07-29 15:40:10|17730.91|17650.91|17726.32|17646.32|17730.91|17650.91|17726.22|17646.22|9
1722267620000|2024-07-29 15:40:20|17726.55|17646.55|17728.48|17648.48|17728.94|17648.94|17726.55|17646.55|10
1722267630000|2024-07-29 15:40:30|17729.03|17649.03|17730.41|17650.41|17730.48|17650.48|17729.03|17649.03|10
1722267640000|2024-07-29 15:40:40|17731.63|17651.63|17739.53|17659.53|17739.53|17659.53|17731.63|17651.63|10
1722267650000|2024-07-29 15:40:50|17740.15|17660.15|17741.95|17661.95|17741.95|17661.95|17740.06|17660.06|9
1722267660000|2024-07-29 15:41:00|17741.33|17661.33|17738.71|17658.71|17741.33|17661.33|17738.71|17658.71|10
1722267670000|2024-07-29 15:41:10|17738.09|17658.09|17732.81|17652.81|17738.09|17658.09|17732.81|17652.81|10
1722267680000|2024-07-29 15:41:20|17732.5|17652.5|17729.13|17649.13|17732.5|17652.5|17729.13|17649.13|10
1722267690000|2024-07-29 15:41:30|17729.33|17649.33|17736.9|17656.9|17736.9|17656.9|17729.33|17649.33|10
1722267700000|2024-07-29 15:41:40|17737.17|17657.17|17738.2|17658.2|17738.24|17658.24|17736.95|17656.95|10
1722267710000|2024-07-29 15:41:50|17738.58|17658.58|17740.52|17660.52|17740.68|17660.68|17738.57|17658.57|10
1722267720000|2024-07-29 15:42:00|17740.2|17660.2|17739.31|17659.31|17740.2|17660.2|17738.47|17658.47|10
1722267730000|2024-07-29 15:42:10|17739.61|17659.61|17736.86|17656.86|17739.61|17659.61|17736.69|17656.69|10
1722267740000|2024-07-29 15:42:20|17736.57|17656.57|17739.85|17659.85|17739.85|17659.85|17736.57|17656.57|10
1722267750000|2024-07-29 15:42:30|17739.83|17659.83|17743.72|17663.72|17743.72|17663.72|17739.73|17659.73|10
1722267760000|2024-07-29 15:42:40|17743.82|17663.82|17746.17|17666.17|17746.17|17666.17|17743.82|17663.82|10
1722267770000|2024-07-29 15:42:50|17746.27|17666.27|17747.09|17667.09|17747.63|17667.63|17746.27|17666.27|10
1722267780000|2024-07-29 15:43:00|17747.22|17667.22|17748.89|17668.89|17748.89|17668.89|17747.22|17667.22|10
1722267790000|2024-07-29 15:43:10|17748.61|17668.61|17751.28|17671.28|17751.28|17671.28|17748.61|17668.61|10
1722267800000|2024-07-29 15:43:20|17751.3|17671.3|17751.64|17671.64|17752|17672|17750.94|17670.94|10
1722267810000|2024-07-29 15:43:30|17751.47|17671.47|17754.01|17674.01|17754.01|17674.01|17751.47|17671.47|10
1722267820000|2024-07-29 15:43:40|17754.14|17674.14|17754.45|17674.45|17754.88|17674.88|17753.94|17673.94|9
1722267830000|2024-07-29 15:43:50|17754.5|17674.5|17754.64|17674.64|17754.7|17674.7|17754.33|17674.33|10
1722267840000|2024-07-29 15:44:00|17754.84|17674.84|17754.46|17674.46|17754.94|17674.94|17754.11|17674.11|10
1722267850000|2024-07-29 15:44:10|17754.51|17674.51|17752.49|17672.49|17754.51|17674.51|17751.95|17671.95|10
1722267860000|2024-07-29 15:44:20|17752.51|17672.51|17756.3|17676.3|17756.3|17676.3|17752.04|17672.04|10
1722267870000|2024-07-29 15:44:30|17756.77|17676.77|17758.7|17678.7|17758.7|17678.7|17756.34|17676.34|10
1722267880000|2024-07-29 15:44:40|17758.72|17678.72|17760.13|17680.13|17760.42|17680.42|17758|17678|10
1722267890000|2024-07-29 15:44:50|17759.73|17679.73|17759.18|17679.18|17759.99|17679.99|17758.81|17678.81|10
1722267900000|2024-07-29 15:45:00|17759.52|17679.52|17759.25|17679.25|17759.52|17679.52|17758.64|17678.64|10
1722267910000|2024-07-29 15:45:10|17760.4|17680.4|17760.74|17680.74|17761.36|17681.36|17760.38|17680.38|10
1722267920000|2024-07-29 15:45:20|17760.91|17680.91|17757.31|17677.31|17760.91|17680.91|17757.31|17677.31|10
1722267930000|2024-07-29 15:45:30|17757.69|17677.69|17755.15|17675.15|17757.69|17677.69|17755.15|17675.15|9
1722267940000|2024-07-29 15:45:40|17754.68|17674.68|17747.93|17667.93|17754.68|17674.68|17747.93|17667.93|10
1722267950000|2024-07-29 15:45:50|17748.54|17668.54|17747.66|17667.66|17748.54|17668.54|17747.66|17667.66|10
1722267960000|2024-07-29 15:46:00|17748.22|17668.22|17747.01|17667.01|17748.42|17668.42|17746.31|17666.31|10
1722267970000|2024-07-29 15:46:10|17747.2|17667.2|17744.54|17664.54|17747.2|17667.2|17744.54|17664.54|10
1722267980000|2024-07-29 15:46:20|17743.85|17663.85|17743.52|17663.52|17743.85|17663.85|17742.23|17662.23|10
1722267990000|2024-07-29 15:46:30|17743.6|17663.6|17743.85|17663.85|17744.03|17664.03|17743.19|17663.19|10
1722268000000|2024-07-29 15:46:40|17743.83|17663.83|17744.71|17664.71|17744.75|17664.75|17743.83|17663.83|10
1722268010000|2024-07-29 15:46:50|17744.57|17664.57|17741.36|17661.36|17744.57|17664.57|17741.36|17661.36|10
1722268020000|2024-07-29 15:47:00|17740.42|17660.42|17738.65|17658.65|17741.43|17661.43|17738.65|17658.65|10
1722268030000|2024-07-29 15:47:10|17739.13|17659.13|17737.07|17657.07|17739.13|17659.13|17736.9|17656.9|9
1722268040000|2024-07-29 15:47:20|17737.64|17657.64|17735.34|17655.34|17737.64|17657.64|17735.34|17655.34|10
1722268050000|2024-07-29 15:47:30|17735.15|17655.15|17734.7|17654.7|17736.43|17656.43|17734.69|17654.69|10
1722268060000|2024-07-29 15:47:40|17733.69|17653.69|17734.31|17654.31|17735.73|17655.73|17733.65|17653.65|9
1722268070000|2024-07-29 15:47:50|17733.72|17653.72|17736.08|17656.08|17736.08|17656.08|17733.63|17653.63|9
1722268080000|2024-07-29 15:48:00|17736.16|17656.16|17734.9|17654.9|17736.72|17656.72|17734.48|17654.48|10
1722268090000|2024-07-29 15:48:10|17736.07|17656.07|17735.87|17655.87|17736.49|17656.49|17735.36|17655.36|10
1722268100000|2024-07-29 15:48:20|17736.23|17656.23|17739.49|17659.49|17739.49|17659.49|17736.23|17656.23|10
1722268110000|2024-07-29 15:48:30|17740.59|17660.59|17744.06|17664.06|17744.77|17664.77|17740.59|17660.59|10
1722268120000|2024-07-29 15:48:40|17743.93|17663.93|17743.53|17663.53|17744.28|17664.28|17743.09|17663.09|10
1722268130000|2024-07-29 15:48:50|17743.57|17663.57|17743.84|17663.84|17744.01|17664.01|17743.57|17663.57|10
1722268140000|2024-07-29 15:49:00|17743.99|17663.99|17746.51|17666.51|17746.9|17666.9|17742.85|17662.85|10
1722268150000|2024-07-29 15:49:10|17749.68|17669.68|17750.29|17670.29|17750.82|17670.82|17749.68|17669.68|9
1722268160000|2024-07-29 15:49:20|17750.73|17670.73|17751.11|17671.11|17751.11|17671.11|17750.5|17670.5|10
1722268170000|2024-07-29 15:49:30|17751.23|17671.23|17752.37|17672.37|17752.37|17672.37|17751.21|17671.21|10
1722268180000|2024-07-29 15:49:40|17752.46|17672.46|17752.24|17672.24|17752.89|17672.89|17751.87|17671.87|10
1722268190000|2024-07-29 15:49:50|17752.11|17672.11|17750.83|17670.83|17752.17|17672.17|17750.83|17670.83|10
1722268200000|2024-07-29 15:50:00|17750.31|17670.31|17748.98|17668.98|17750.71|17670.71|17748.45|17668.45|10
1722268210000|2024-07-29 15:50:10|17748.87|17668.87|17747.5|17667.5|17749.79|17669.79|17747.5|17667.5|10
1722268220000|2024-07-29 15:50:20|17747.33|17667.33|17742.62|17662.62|17747.33|17667.33|17742.62|17662.62|9
1722268230000|2024-07-29 15:50:30|17742.3|17662.3|17744.36|17664.36|17744.83|17664.83|17741.24|17661.24|10
1722268240000|2024-07-29 15:50:40|17744.07|17664.07|17750.02|17670.02|17750.02|17670.02|17744.07|17664.07|10
1722268250000|2024-07-29 15:50:50|17749.77|17669.77|17752.16|17672.16|17752.16|17672.16|17749.71|17669.71|10
1722268260000|2024-07-29 15:51:00|17751.76|17671.76|17754.58|17674.58|17754.58|17674.58|17751.76|17671.76|10
1722268270000|2024-07-29 15:51:10|17757.03|17677.03|17761.05|17681.05|17761.13|17681.13|17757.03|17677.03|10
1722268280000|2024-07-29 15:51:20|17760.3|17680.3|17756.91|17676.91|17760.3|17680.3|17756.91|17676.91|9
1722268290000|2024-07-29 15:51:30|17757.24|17677.24|17760.75|17680.75|17760.75|17680.75|17757.24|17677.24|10
1722268300000|2024-07-29 15:51:40|17760.09|17680.09|17760.8|17680.8|17760.98|17680.98|17759.27|17679.27|10
1722268310000|2024-07-29 15:51:50|17761.05|17681.05|17761.31|17681.31|17761.74|17681.74|17760.98|17680.98|10
1722268320000|2024-07-29 15:52:00|17761.13|17681.13|17763.72|17683.72|17763.72|17683.72|17761.13|17681.13|10
1722268330000|2024-07-29 15:52:10|17761.72|17681.72|17756.81|17676.81|17761.72|17681.72|17756.81|17676.81|9
1722268340000|2024-07-29 15:52:20|17756.23|17676.23|17755.48|17675.48|17756.23|17676.23|17754.48|17674.48|10
1722268350000|2024-07-29 15:52:30|17754.83|17674.83|17753.78|17673.78|17754.83|17674.83|17753.78|17673.78|9
1722268360000|2024-07-29 15:52:40|17753.77|17673.77|17754.07|17674.07|17754.81|17674.81|17753.77|17673.77|10
1722268370000|2024-07-29 15:52:50|17754.16|17674.16|17752.96|17672.96|17754.16|17674.16|17752.86|17672.86|10
1722268380000|2024-07-29 15:53:00|17752.89|17672.89|17754.26|17674.26|17754.47|17674.47|17752.89|17672.89|10
1722268390000|2024-07-29 15:53:10|17754.42|17674.42|17756.73|17676.73|17756.73|17676.73|17754.42|17674.42|10
1722268400000|2024-07-29 15:53:20|17757.19|17677.19|17757.13|17677.13|17757.77|17677.77|17756.85|17676.85|10
1722268410000|2024-07-29 15:53:30|17757|17677|17756.62|17676.62|17757|17677|17756.53|17676.53|10
1722268420000|2024-07-29 15:53:40|17756.58|17676.58|17756.64|17676.64|17757.05|17677.05|17756.43|17676.43|10
1722268430000|2024-07-29 15:53:50|17756.57|17676.57|17756.2|17676.2|17756.6|17676.6|17756.08|17676.08|10
1722268440000|2024-07-29 15:54:00|17756.02|17676.02|17756.39|17676.39|17756.61|17676.61|17756.02|17676.02|10
1722268450000|2024-07-29 15:54:10|17755.89|17675.89|17754.71|17674.71|17755.89|17675.89|17754.04|17674.04|10
1722268460000|2024-07-29 15:54:20|17754.92|17674.92|17754.14|17674.14|17754.92|17674.92|17754.05|17674.05|9
1722268470000|2024-07-29 15:54:30|17754.99|17674.99|17751.88|17671.88|17754.99|17674.99|17751.62|17671.62|10
1722268480000|2024-07-29 15:54:40|17751.26|17671.26|17752.61|17672.61|17752.83|17672.83|17750.78|17670.78|10
1722268490000|2024-07-29 15:54:50|17752.76|17672.76|17750.81|17670.81|17753|17673|17750.81|17670.81|9
1722268500000|2024-07-29 15:55:00|17751.14|17671.14|17751.37|17671.37|17751.37|17671.37|17750.83|17670.83|10
1722268510000|2024-07-29 15:55:10|17751.63|17671.63|17753.23|17673.23|17753.23|17673.23|17751.63|17671.63|10
1722268520000|2024-07-29 15:55:20|17753.29|17673.29|17751.42|17671.42|17753.29|17673.29|17751.42|17671.42|10
1722268530000|2024-07-29 15:55:30|17751.07|17671.07|17750.66|17670.66|17751.07|17671.07|17749.55|17669.55|10
1722268540000|2024-07-29 15:55:40|17750.73|17670.73|17751.61|17671.61|17752.13|17672.13|17750.73|17670.73|10
1722268550000|2024-07-29 15:55:50|17751.87|17671.87|17753.31|17673.31|17753.41|17673.41|17751.82|17671.82|10
1722268560000|2024-07-29 15:56:00|17753.4|17673.4|17753.69|17673.69|17753.69|17673.69|17752.41|17672.41|10
1722268570000|2024-07-29 15:56:10|17752.56|17672.56|17753.06|17673.06|17753.18|17673.18|17751.99|17671.99|10
1722268580000|2024-07-29 15:56:20|17753.11|17673.11|17757.13|17677.13|17757.13|17677.13|17753.11|17673.11|10
1722268590000|2024-07-29 15:56:30|17757.27|17677.27|17758.76|17678.76|17758.94|17678.94|17756.71|17676.71|9
1722268600000|2024-07-29 15:56:40|17759.13|17679.13|17760.76|17680.76|17760.98|17680.98|17759.04|17679.04|9
1722268610000|2024-07-29 15:56:50|17760.94|17680.94|17762.96|17682.96|17762.96|17682.96|17760.94|17680.94|9
1722268620000|2024-07-29 15:57:00|17763.08|17683.08|17763.42|17683.42|17763.42|17683.42|17762.83|17682.83|10
1722268630000|2024-07-29 15:57:10|17762.73|17682.73|17760.61|17680.61|17762.83|17682.83|17760.61|17680.61|9
1722268640000|2024-07-29 15:57:20|17760.57|17680.57|17756.91|17676.91|17760.57|17680.57|17756.91|17676.91|10
1722268650000|2024-07-29 15:57:30|17756.58|17676.58|17756.75|17676.75|17756.75|17676.75|17755.02|17675.02|10
1722268660000|2024-07-29 15:57:40|17756.59|17676.59|17757.25|17677.25|17757.25|17677.25|17756.45|17676.45|10
1722268670000|2024-07-29 15:57:50|17757.3|17677.3|17758.95|17678.95|17759.06|17679.06|17757.14|17677.14|10
1722268680000|2024-07-29 15:58:00|17758.94|17678.94|17761.07|17681.07|17761.15|17681.15|17758.68|17678.68|10
1722268690000|2024-07-29 15:58:10|17760.99|17680.99|17760.46|17680.46|17760.99|17680.99|17759.42|17679.42|10
1722268700000|2024-07-29 15:58:20|17760.59|17680.59|17759.19|17679.19|17760.59|17680.59|17757.16|17677.16|10
1722268710000|2024-07-29 15:58:30|17759.3|17679.3|17759.41|17679.41|17759.45|17679.45|17759.11|17679.11|10
1722268720000|2024-07-29 15:58:40|17759.5|17679.5|17761.05|17681.05|17761.05|17681.05|17759.5|17679.5|10
1722268730000|2024-07-29 15:58:50|17760.86|17680.86|17759.63|17679.63|17761.1|17681.1|17759.63|17679.63|9
1722268740000|2024-07-29 15:59:00|17759.64|17679.64|17758.32|17678.32|17759.91|17679.91|17758.3|17678.3|9
1722268750000|2024-07-29 15:59:10|17757.54|17677.54|17753.24|17673.24|17757.54|17677.54|17753.24|17673.24|10
1722268760000|2024-07-29 15:59:20|17752.95|17672.95|17754.68|17674.68|17754.68|17674.68|17752.29|17672.29|10
1722268770000|2024-07-29 15:59:30|17755.92|17675.92|17757.65|17677.65|17757.83|17677.83|17755.92|17675.92|9
1722268780000|2024-07-29 15:59:40|17758.18|17678.18|17759.05|17679.05|17759.42|17679.42|17758.18|17678.18|8
1722268790000|2024-07-29 15:59:50|17759.07|17679.07|17758.31|17678.31|17759.19|17679.19|17758.28|17678.28|10
1722268800000|2024-07-29 16:00:00|17758.3|17678.3|17755.09|17675.09|17758.3|17678.3|17755.09|17675.09|10
1722268810000|2024-07-29 16:00:10|17755.27|17675.27|17749.22|17669.22|17755.36|17675.36|17749.03|17669.03|10
1722268820000|2024-07-29 16:00:20|17749.67|17669.67|17748.24|17668.24|17749.67|17669.67|17747.7|17667.7|10
1722268830000|2024-07-29 16:00:30|17748.18|17668.18|17749.47|17669.47|17749.47|17669.47|17747.75|17667.75|10
1722268840000|2024-07-29 16:00:40|17749.33|17669.33|17749.78|17669.78|17750.18|17670.18|17749.33|17669.33|10
1722268850000|2024-07-29 16:00:50|17749.81|17669.81|17748.46|17668.46|17749.81|17669.81|17748.46|17668.46|10
1722268860000|2024-07-29 16:01:00|17748.21|17668.21|17743.72|17663.72|17748.21|17668.21|17743.72|17663.72|10
1722268870000|2024-07-29 16:01:10|17743.02|17663.02|17736.02|17656.02|17743.02|17663.02|17736.02|17656.02|10
1722268880000|2024-07-29 16:01:20|17736.51|17656.51|17735.28|17655.28|17736.51|17656.51|17734.43|17654.43|9
1722268890000|2024-07-29 16:01:30|17735.34|17655.34|17735.08|17655.08|17736|17656|17735.08|17655.08|10
1722268900000|2024-07-29 16:01:40|17734.85|17654.85|17737.02|17657.02|17737.02|17657.02|17734.85|17654.85|10
1722268910000|2024-07-29 16:01:50|17737.36|17657.36|17736.12|17656.12|17737.67|17657.67|17736.12|17656.12|10
1722268920000|2024-07-29 16:02:00|17735.9|17655.9|17736.98|17656.98|17736.98|17656.98|17735.06|17655.06|10
1722268930000|2024-07-29 16:02:10|17737.18|17657.18|17734.97|17654.97|17737.18|17657.18|17733.37|17653.37|10
1722268940000|2024-07-29 16:02:20|17734.39|17654.39|17734.13|17654.13|17735.68|17655.68|17734.13|17654.13|10
1722268950000|2024-07-29 16:02:30|17733.87|17653.87|17732.83|17652.83|17733.87|17653.87|17732.39|17652.39|10
1722268960000|2024-07-29 16:02:40|17732.33|17652.33|17733.55|17653.55|17733.55|17653.55|17731.73|17651.73|10
1722268970000|2024-07-29 16:02:50|17733.44|17653.44|17734.42|17654.42|17734.59|17654.59|17732.91|17652.91|10
1722268980000|2024-07-29 16:03:00|17734.74|17654.74|17738.42|17658.42|17738.42|17658.42|17734.74|17654.74|10
1722268990000|2024-07-29 16:03:10|17739.97|17659.97|17742.41|17662.41|17743.71|17663.71|17739.97|17659.97|10
1722269000000|2024-07-29 16:03:20|17742.01|17662.01|17747.62|17667.62|17747.62|17667.62|17742.01|17662.01|10
1722269010000|2024-07-29 16:03:30|17747.86|17667.86|17755.2|17675.2|17755.2|17675.2|17747.86|17667.86|10
1722269020000|2024-07-29 16:03:40|17756.08|17676.08|17758.33|17678.33|17758.33|17678.33|17756.08|17676.08|10
1722269030000|2024-07-29 16:03:50|17758.3|17678.3|17761.07|17681.07|17761.87|17681.87|17758.22|17678.22|10
1722269040000|2024-07-29 16:04:00|17761.01|17681.01|17762.83|17682.83|17762.83|17682.83|17760.9|17680.9|10
1722269050000|2024-07-29 16:04:10|17763.73|17683.73|17764.89|17684.89|17765.25|17685.25|17763.73|17683.73|10
1722269060000|2024-07-29 16:04:20|17765.09|17685.09|17766.91|17686.91|17767.09|17687.09|17764.35|17684.35|10
1722269070000|2024-07-29 16:04:30|17766.48|17686.48|17764.82|17684.82|17766.48|17686.48|17764.82|17684.82|10
1722269080000|2024-07-29 16:04:40|17764.05|17684.05|17760.59|17680.59|17764.1|17684.1|17760.59|17680.59|10
1722269090000|2024-07-29 16:04:50|17760.6|17680.6|17755.96|17675.96|17760.6|17680.6|17755.96|17675.96|10
1722269100000|2024-07-29 16:05:00|17754.63|17674.63|17752.26|17672.26|17754.63|17674.63|17751.85|17671.85|10
1722269110000|2024-07-29 16:05:10|17751.34|17671.34|17751.86|17671.86|17752.56|17672.56|17750.54|17670.54|10
1722269120000|2024-07-29 16:05:20|17752.1|17672.1|17751.4|17671.4|17752.15|17672.15|17750.82|17670.82|10
1722269130000|2024-07-29 16:05:30|17750.45|17670.45|17749.39|17669.39|17750.45|17670.45|17747.6|17667.6|10
1722269140000|2024-07-29 16:05:40|17748.86|17668.86|17747.81|17667.81|17748.86|17668.86|17746.66|17666.66|10
1722269150000|2024-07-29 16:05:50|17748.14|17668.14|17749.34|17669.34|17749.34|17669.34|17748.14|17668.14|8
1722269160000|2024-07-29 16:06:00|17749.32|17669.32|17747.32|17667.32|17749.32|17669.32|17747.08|17667.08|10
1722269170000|2024-07-29 16:06:10|17747.3|17667.3|17749.54|17669.54|17749.54|17669.54|17747.04|17667.04|10
1722269180000|2024-07-29 16:06:20|17749.8|17669.8|17747.26|17667.26|17750.28|17670.28|17747.26|17667.26|9
1722269190000|2024-07-29 16:06:30|17747.21|17667.21|17748.04|17668.04|17748.27|17668.27|17747.08|17667.08|9
1722269200000|2024-07-29 16:06:40|17748.11|17668.11|17752.82|17672.82|17752.82|17672.82|17748.11|17668.11|10
1722269210000|2024-07-29 16:06:50|17753.21|17673.21|17755.7|17675.7|17755.72|17675.72|17753.21|17673.21|10
1722269220000|2024-07-29 16:07:00|17755.73|17675.73|17756.78|17676.78|17756.78|17676.78|17755.1|17675.1|10
1722269230000|2024-07-29 16:07:10|17756.76|17676.76|17756.79|17676.79|17760.77|17680.77|17756.76|17676.76|10
1722269240000|2024-07-29 16:07:20|17756.39|17676.39|17748.94|17668.94|17756.39|17676.39|17748.94|17668.94|10
1722269250000|2024-07-29 16:07:30|17747.89|17667.89|17748.4|17668.4|17748.49|17668.49|17747.77|17667.77|10
1722269260000|2024-07-29 16:07:40|17748.24|17668.24|17747.5|17667.5|17748.67|17668.67|17747.5|17667.5|10
1722269270000|2024-07-29 16:07:50|17747.48|17667.48|17747.71|17667.71|17747.71|17667.71|17747.09|17667.09|10
1722269280000|2024-07-29 16:08:00|17747.46|17667.46|17744.13|17664.13|17747.46|17667.46|17744.02|17664.02|10
1722269290000|2024-07-29 16:08:10|17744.36|17664.36|17746.71|17666.71|17746.71|17666.71|17744.36|17664.36|10
1722269300000|2024-07-29 16:08:20|17746.79|17666.79|17743.33|17663.33|17746.79|17666.79|17743.33|17663.33|10
1722269310000|2024-07-29 16:08:30|17743.64|17663.64|17741.65|17661.65|17744.11|17664.11|17741.65|17661.65|10
1722269320000|2024-07-29 16:08:40|17741.57|17661.57|17739.14|17659.14|17741.57|17661.57|17739.14|17659.14|10
1722269330000|2024-07-29 16:08:50|17738.74|17658.74|17738.26|17658.26|17738.74|17658.74|17737.93|17657.93|10
1722269340000|2024-07-29 16:09:00|17738.08|17658.08|17736.68|17656.68|17738.28|17658.28|17736.68|17656.68|10
1722269350000|2024-07-29 16:09:10|17735.63|17655.63|17735.43|17655.43|17736.08|17656.08|17734.98|17654.98|10
1722269360000|2024-07-29 16:09:20|17735.53|17655.53|17735.87|17655.87|17735.94|17655.94|17735.38|17655.38|10
1722269370000|2024-07-29 16:09:30|17737.15|17657.15|17739.32|17659.32|17740.21|17660.21|17737.15|17657.15|9
1722269380000|2024-07-29 16:09:40|17739.41|17659.41|17738.43|17658.43|17739.41|17659.41|17738.19|17658.19|10
1722269390000|2024-07-29 16:09:50|17738.24|17658.24|17736.5|17656.5|17738.24|17658.24|17736.5|17656.5|10
1722269400000|2024-07-29 16:10:00|17736.11|17656.11|17732.86|17652.86|17736.11|17656.11|17732.83|17652.83|10
1722269410000|2024-07-29 16:10:10|17733.12|17653.12|17732.36|17652.36|17733.14|17653.14|17732.36|17652.36|9
1722269420000|2024-07-29 16:10:20|17732.16|17652.16|17733.67|17653.67|17733.67|17653.67|17731.69|17651.69|10
1722269430000|2024-07-29 16:10:30|17733.61|17653.61|17732.84|17652.84|17733.76|17653.76|17732.84|17652.84|10
1722269440000|2024-07-29 16:10:40|17732.95|17652.95|17734.39|17654.39|17734.62|17654.62|17732.95|17652.95|10
1722269450000|2024-07-29 16:10:50|17735.41|17655.41|17738.03|17658.03|17738.03|17658.03|17735.27|17655.27|10
1722269460000|2024-07-29 16:11:00|17737.91|17657.91|17737.02|17657.02|17738.33|17658.33|17737.02|17657.02|10
1722269470000|2024-07-29 16:11:10|17736.92|17656.92|17735.37|17655.37|17737.14|17657.14|17735.37|17655.37|10
1722269480000|2024-07-29 16:11:20|17735.42|17655.42|17732.51|17652.51|17735.42|17655.42|17732.51|17652.51|10
1722269490000|2024-07-29 16:11:30|17731.5|17651.5|17719.03|17639.03|17731.5|17651.5|17719.03|17639.03|10
1722269500000|2024-07-29 16:11:40|17718.76|17638.76|17722.18|17642.18|17722.32|17642.32|17718.76|17638.76|10
1722269510000|2024-07-29 16:11:50|17722.56|17642.56|17725.43|17645.43|17725.43|17645.43|17722.09|17642.09|10
1722269520000|2024-07-29 16:12:00|17725.38|17645.38|17723.3|17643.3|17725.5|17645.5|17723.3|17643.3|10
1722269530000|2024-07-29 16:12:10|17723.14|17643.14|17723.72|17643.72|17723.72|17643.72|17722.4|17642.4|10
1722269540000|2024-07-29 16:12:20|17723.32|17643.32|17724.05|17644.05|17725.33|17645.33|17722.66|17642.66|10
1722269550000|2024-07-29 16:12:30|17724.07|17644.07|17723.3|17643.3|17724.63|17644.63|17722.91|17642.91|9
1722269560000|2024-07-29 16:12:40|17723.2|17643.2|17721.03|17641.03|17723.31|17643.31|17720.86|17640.86|10
1722269570000|2024-07-29 16:12:50|17720.89|17640.89|17716.12|17636.12|17720.89|17640.89|17716.12|17636.12|10
1722269580000|2024-07-29 16:13:00|17716.14|17636.14|17715.94|17635.94|17716.14|17636.14|17713.6|17633.6|10
1722269590000|2024-07-29 16:13:10|17716.64|17636.64|17721.05|17641.05|17721.05|17641.05|17716.64|17636.64|10
1722269600000|2024-07-29 16:13:20|17720.96|17640.96|17722.52|17642.52|17723.42|17643.42|17720.96|17640.96|10
1722269610000|2024-07-29 16:13:30|17722.24|17642.24|17721.79|17641.79|17722.48|17642.48|17721.27|17641.27|10
1722269620000|2024-07-29 16:13:40|17721.71|17641.71|17723.98|17643.98|17723.98|17643.98|17721.71|17641.71|10
1722269630000|2024-07-29 16:13:50|17723.99|17643.99|17724.76|17644.76|17725.25|17645.25|17723.99|17643.99|8
1722269640000|2024-07-29 16:14:00|17726.1|17646.1|17729.57|17649.57|17729.57|17649.57|17725.13|17645.13|10
1722269650000|2024-07-29 16:14:10|17730.05|17650.05|17736.79|17656.79|17736.79|17656.79|17730.05|17650.05|10
1722269660000|2024-07-29 16:14:20|17736.94|17656.94|17739.96|17659.96|17739.96|17659.96|17736.94|17656.94|10
1722269670000|2024-07-29 16:14:30|17740.76|17660.76|17744.04|17664.04|17744.04|17664.04|17740.4|17660.4|10
1722269680000|2024-07-29 16:14:40|17744.33|17664.33|17747.33|17667.33|17747.33|17667.33|17744.33|17664.33|9
1722269690000|2024-07-29 16:14:50|17747.58|17667.58|17749.13|17669.13|17749.13|17669.13|17747.58|17667.58|10
1722269700000|2024-07-29 16:15:00|17749.23|17669.23|17749.14|17669.14|17750.42|17670.42|17749.14|17669.14|10
1722269710000|2024-07-29 16:15:10|17748.86|17668.86|17747.1|17667.1|17748.86|17668.86|17747.06|17667.06|10
1722269720000|2024-07-29 16:15:20|17747.17|17667.17|17746.32|17666.32|17747.84|17667.84|17746.32|17666.32|10
1722269730000|2024-07-29 16:15:30|17746.13|17666.13|17747.75|17667.75|17747.75|17667.75|17746.13|17666.13|9
1722269740000|2024-07-29 16:15:40|17747.31|17667.31|17747.11|17667.11|17747.47|17667.47|17747.06|17667.06|10
1722269750000|2024-07-29 16:15:50|17747.1|17667.1|17748.07|17668.07|17748.07|17668.07|17747.1|17667.1|9
1722269760000|2024-07-29 16:16:00|17747.6|17667.6|17747.2|17667.2|17747.6|17667.6|17746.54|17666.54|10
1722269770000|2024-07-29 16:16:10|17747.25|17667.25|17748.4|17668.4|17748.4|17668.4|17747.21|17667.21|10
1722269780000|2024-07-29 16:16:20|17748.42|17668.42|17749.61|17669.61|17749.61|17669.61|17748.42|17668.42|10
1722269790000|2024-07-29 16:16:30|17749.63|17669.63|17753.51|17673.51|17753.51|17673.51|17749.2|17669.2|10
1722269800000|2024-07-29 16:16:40|17754.52|17674.52|17754.33|17674.33|17755.3|17675.3|17754.33|17674.33|9
1722269810000|2024-07-29 16:16:50|17754.51|17674.51|17753.06|17673.06|17754.78|17674.78|17753.06|17673.06|10
1722269820000|2024-07-29 16:17:00|17753.42|17673.42|17752.19|17672.19|17753.93|17673.93|17752.19|17672.19|9
1722269830000|2024-07-29 16:17:10|17751.92|17671.92|17749.93|17669.93|17751.92|17671.92|17749.76|17669.76|10
1722269840000|2024-07-29 16:17:20|17750.15|17670.15|17747.64|17667.64|17750.35|17670.35|17747.64|17667.64|10
1722269850000|2024-07-29 16:17:30|17747.08|17667.08|17743.17|17663.17|17747.08|17667.08|17743.17|17663.17|10
1722269860000|2024-07-29 16:17:40|17742.6|17662.6|17738.84|17658.84|17742.6|17662.6|17738.84|17658.84|9
1722269870000|2024-07-29 16:17:50|17738.26|17658.26|17736.89|17656.89|17738.26|17658.26|17736.32|17656.32|10
1722269880000|2024-07-29 16:18:00|17737.12|17657.12|17731.37|17651.37|17737.12|17657.12|17731.37|17651.37|10
1722269890000|2024-07-29 16:18:10|17731.8|17651.8|17728.21|17648.21|17731.99|17651.99|17728.21|17648.21|10
1722269900000|2024-07-29 16:18:20|17727.7|17647.7|17723.38|17643.38|17727.7|17647.7|17722.72|17642.72|9
1722269910000|2024-07-29 16:18:30|17723.89|17643.89|17727.2|17647.2|17727.48|17647.48|17723.89|17643.89|10
1722269920000|2024-07-29 16:18:40|17726.83|17646.83|17729.11|17649.11|17729.11|17649.11|17726.76|17646.76|9
1722269930000|2024-07-29 16:18:50|17729.56|17649.56|17729.75|17649.75|17730.34|17650.34|17729.35|17649.35|10
1722269940000|2024-07-29 16:19:00|17730.56|17650.56|17730.78|17650.78|17731.01|17651.01|17730.27|17650.27|10
1722269950000|2024-07-29 16:19:10|17731.21|17651.21|17731.33|17651.33|17731.58|17651.58|17731.21|17651.21|9
1722269960000|2024-07-29 16:19:20|17730.28|17650.28|17727.53|17647.53|17730.28|17650.28|17727.51|17647.51|10
1722269970000|2024-07-29 16:19:30|17727.35|17647.35|17723.66|17643.66|17727.35|17647.35|17723.4|17643.4|10
1722269980000|2024-07-29 16:19:40|17721.78|17641.78|17721.6|17641.6|17723.12|17643.12|17721.6|17641.6|9
1722269990000|2024-07-29 16:19:50|17721.7|17641.7|17720.83|17640.83|17722.57|17642.57|17720.43|17640.43|10
1722270000000|2024-07-29 16:20:00|17719.78|17639.78|17714.57|17634.57|17719.78|17639.78|17714.1|17634.1|10
1722270010000|2024-07-29 16:20:10|17714.32|17634.32|17715.51|17635.51|17715.51|17635.51|17714.24|17634.24|10
1722270020000|2024-07-29 16:20:20|17715.62|17635.62|17715.48|17635.48|17716.12|17636.12|17715.47|17635.47|10
1722270030000|2024-07-29 16:20:30|17713.94|17633.94|17713.75|17633.75|17715.03|17635.03|17713.75|17633.75|10
1722270040000|2024-07-29 16:20:40|17713.49|17633.49|17710.48|17630.48|17713.49|17633.49|17710.48|17630.48|10
1722270050000|2024-07-29 16:20:50|17710.84|17630.84|17708.94|17628.94|17710.84|17630.84|17708.76|17628.76|10
1722270060000|2024-07-29 16:21:00|17709.04|17629.04|17704.5|17624.5|17709.04|17629.04|17704.5|17624.5|10
1722270070000|2024-07-29 16:21:10|17704.54|17624.54|17703.61|17623.61|17704.76|17624.76|17703.61|17623.61|10
1722270080000|2024-07-29 16:21:20|17702.57|17622.57|17701.51|17621.51|17703.14|17623.14|17701.51|17621.51|10
1722270090000|2024-07-29 16:21:30|17700.06|17620.06|17698.84|17618.84|17700.17|17620.17|17698.84|17618.84|10
1722270100000|2024-07-29 16:21:40|17698.58|17618.58|17697.82|17617.82|17698.88|17618.88|17697.82|17617.82|10
1722270110000|2024-07-29 16:21:50|17698.27|17618.27|17702.01|17622.01|17702.01|17622.01|17697.63|17617.63|10
1722270120000|2024-07-29 16:22:00|17702.06|17622.06|17703.38|17623.38|17703.38|17623.38|17701.78|17621.78|10
1722270130000|2024-07-29 16:22:10|17702.99|17622.99|17706.16|17626.16|17706.26|17626.26|17702.99|17622.99|10
1722270140000|2024-07-29 16:22:20|17706.25|17626.25|17710.91|17630.91|17710.91|17630.91|17706.25|17626.25|10
1722270150000|2024-07-29 16:22:30|17710.99|17630.99|17710.79|17630.79|17711.45|17631.45|17710.79|17630.79|10
1722270160000|2024-07-29 16:22:40|17711.36|17631.36|17711.35|17631.35|17711.73|17631.73|17711.35|17631.35|10
1722270170000|2024-07-29 16:22:50|17711.6|17631.6|17710.37|17630.37|17711.6|17631.6|17710.26|17630.26|9
1722270180000|2024-07-29 16:23:00|17710.5|17630.5|17714.39|17634.39|17714.39|17634.39|17710.5|17630.5|10
1722270190000|2024-07-29 16:23:10|17714.6|17634.6|17714.94|17634.94|17715.4|17635.4|17714.24|17634.24|10
1722270200000|2024-07-29 16:23:20|17714.81|17634.81|17717.52|17637.52|17717.52|17637.52|17714.81|17634.81|9
1722270210000|2024-07-29 16:23:30|17717.65|17637.65|17717.08|17637.08|17717.67|17637.67|17716.53|17636.53|10
1722270220000|2024-07-29 16:23:40|17717.1|17637.1|17718.15|17638.15|17718.15|17638.15|17716.65|17636.65|10
1722270230000|2024-07-29 16:23:50|17718.3|17638.3|17715.18|17635.18|17718.3|17638.3|17715.18|17635.18|10
1722270240000|2024-07-29 16:24:00|17714.41|17634.41|17709.5|17629.5|17714.41|17634.41|17709.5|17629.5|10
1722270250000|2024-07-29 16:24:10|17707.86|17627.86|17703.61|17623.61|17707.86|17627.86|17703.61|17623.61|10
1722270260000|2024-07-29 16:24:20|17703.52|17623.52|17697.37|17617.37|17703.52|17623.52|17697.37|17617.37|10
1722270270000|2024-07-29 16:24:30|17696.85|17616.85|17694.71|17614.71|17696.85|17616.85|17694.49|17614.49|10
1722270280000|2024-07-29 16:24:40|17694.63|17614.63|17692.5|17612.5|17694.63|17614.63|17692.5|17612.5|10
1722270290000|2024-07-29 16:24:50|17692.24|17612.24|17692.3|17612.3|17692.58|17612.58|17692.24|17612.24|10
1722270300000|2024-07-29 16:25:00|17692.29|17612.29|17690.21|17610.21|17692.29|17612.29|17689.27|17609.27|10
1722270310000|2024-07-29 16:25:10|17690.15|17610.15|17643.72|17563.72|17690.15|17610.15|17643.72|17563.72|10
1722270320000|2024-07-29 16:25:20|17630.78|17550.78|17640.89|17560.89|17641.27|17561.27|17630.78|17550.78|10
1722270330000|2024-07-29 16:25:30|17639.27|17559.27|17655.99|17575.99|17655.99|17575.99|17639.27|17559.27|10
1722270340000|2024-07-29 16:25:40|17657.62|17577.62|17663.96|17583.96|17663.96|17583.96|17653.66|17573.66|10
1722270350000|2024-07-29 16:25:50|17662.38|17582.38|17662.17|17582.17|17663.24|17583.24|17661.46|17581.46|10
1722270360000|2024-07-29 16:26:00|17662.06|17582.06|17661.32|17581.32|17663.78|17583.78|17661.32|17581.32|10
1722270370000|2024-07-29 16:26:10|17657.97|17577.97|17649.73|17569.73|17659.13|17579.13|17649.73|17569.73|10
1722270380000|2024-07-29 16:26:20|17647.97|17567.97|17646.2|17566.2|17649.46|17569.46|17646.14|17566.14|10
1722270390000|2024-07-29 16:26:30|17644.55|17564.55|17639.67|17559.67|17644.55|17564.55|17639.67|17559.67|10
1722270400000|2024-07-29 16:26:40|17639.54|17559.54|17637.71|17557.71|17639.54|17559.54|17637.01|17557.01|10
1722270410000|2024-07-29 16:26:50|17638.44|17558.44|17643.03|17563.03|17643.03|17563.03|17638.44|17558.44|9
1722270420000|2024-07-29 16:27:00|17642.22|17562.22|17639.12|17559.12|17644.38|17564.38|17639.12|17559.12|10
1722270430000|2024-07-29 16:27:10|17638.78|17558.78|17635.48|17555.48|17638.78|17558.78|17635.19|17555.19|10
1722270440000|2024-07-29 16:27:20|17635.6|17555.6|17637.17|17557.17|17637.83|17557.83|17634.87|17554.87|10
1722270450000|2024-07-29 16:27:30|17637.22|17557.22|17628.84|17548.84|17637.22|17557.22|17628.84|17548.84|10
1722270460000|2024-07-29 16:27:40|17628.32|17548.32|17627.01|17547.01|17628.32|17548.32|17624.54|17544.54|10
1722270470000|2024-07-29 16:27:50|17627|17547|17627.41|17547.41|17627.41|17547.41|17625.44|17545.44|9
1722270480000|2024-07-29 16:28:00|17626.81|17546.81|17633.23|17553.23|17633.23|17553.23|17626.39|17546.39|10
1722270490000|2024-07-29 16:28:10|17633.63|17553.63|17641.53|17561.53|17641.53|17561.53|17633.36|17553.36|10
1722270500000|2024-07-29 16:28:20|17642.3|17562.3|17645.53|17565.53|17645.62|17565.62|17642.3|17562.3|10
1722270510000|2024-07-29 16:28:30|17645.99|17565.99|17646.88|17566.88|17646.88|17566.88|17645.29|17565.29|10
1722270520000|2024-07-29 16:28:40|17647.73|17567.73|17647.63|17567.63|17648.22|17568.22|17647.43|17567.43|10
1722270530000|2024-07-29 16:28:50|17647.69|17567.69|17645.93|17565.93|17647.69|17567.69|17645.87|17565.87|10
1722270540000|2024-07-29 16:29:00|17646.55|17566.55|17646.7|17566.7|17646.98|17566.98|17646.21|17566.21|9
1722270550000|2024-07-29 16:29:10|17646.98|17566.98|17648.81|17568.81|17649.55|17569.55|17646.98|17566.98|10
1722270560000|2024-07-29 16:29:20|17648.52|17568.52|17647.02|17567.02|17648.81|17568.81|17646.89|17566.89|10
1722270570000|2024-07-29 16:29:30|17646.77|17566.77|17645.19|17565.19|17646.77|17566.77|17644.82|17564.82|10
1722270580000|2024-07-29 16:29:40|17644.97|17564.97|17642.04|17562.04|17644.97|17564.97|17642.04|17562.04|9
1722270590000|2024-07-29 16:29:50|17641.93|17561.93|17637.55|17557.55|17642.48|17562.48|17637.55|17557.55|10
1722270600000|2024-07-29 16:30:00|17637.31|17557.31|17634.43|17554.43|17638.05|17558.05|17634.43|17554.43|10
1722270610000|2024-07-29 16:30:10|17633.82|17553.82|17630.8|17550.8|17633.82|17553.82|17630.8|17550.8|9
1722270620000|2024-07-29 16:30:20|17631.8|17551.8|17625.45|17545.45|17631.8|17551.8|17625.34|17545.34|10
1722270630000|2024-07-29 16:30:30|17623.18|17543.18|17622.1|17542.1|17623.18|17543.18|17620.87|17540.87|10
1722270640000|2024-07-29 16:30:40|17621.67|17541.67|17625.8|17545.8|17625.8|17545.8|17621.67|17541.67|10
1722270650000|2024-07-29 16:30:50|17625.59|17545.59|17616.29|17536.29|17627.22|17547.22|17616.29|17536.29|10
1722270660000|2024-07-29 16:31:00|17614.89|17534.89|17610.61|17530.61|17614.89|17534.89|17610.61|17530.61|10
1722270670000|2024-07-29 16:31:10|17610.64|17530.64|17612.55|17532.55|17612.55|17532.55|17610.64|17530.64|10
1722270680000|2024-07-29 16:31:20|17611.78|17531.78|17580.84|17500.84|17611.81|17531.81|17580.84|17500.84|10
1722270690000|2024-07-29 16:31:30|17576.46|17496.46|17556.33|17476.33|17576.46|17496.46|17556.33|17476.33|10
1722270700000|2024-07-29 16:31:40|17553.36|17473.36|17547.46|17467.46|17553.44|17473.44|17547.46|17467.46|10
1722270710000|2024-07-29 16:31:50|17547.8|17467.8|17542.57|17462.57|17547.91|17467.91|17542.57|17462.57|10
1722270720000|2024-07-29 16:32:00|17541.31|17461.31|17530.92|17450.92|17541.31|17461.31|17529.93|17449.93|10
1722270730000|2024-07-29 16:32:10|17529.55|17449.55|17521.12|17441.12|17529.97|17449.97|17520.91|17440.91|10
1722270740000|2024-07-29 16:32:20|17520.01|17440.01|17523.59|17443.59|17523.93|17443.93|17519.94|17439.94|10
1722270750000|2024-07-29 16:32:30|17524.53|17444.53|17519.05|17439.05|17524.53|17444.53|17518.27|17438.27|10
1722270760000|2024-07-29 16:32:40|17518.07|17438.07|17510.15|17430.15|17518.07|17438.07|17510.15|17430.15|10
1722270770000|2024-07-29 16:32:50|17508.04|17428.04|17516.86|17436.86|17516.86|17436.86|17507.04|17427.04|10
1722270780000|2024-07-29 16:33:00|17517.21|17437.21|17533.02|17453.02|17533.02|17453.02|17517.21|17437.21|10
1722270790000|2024-07-29 16:33:10|17535.87|17455.87|17544.65|17464.65|17545.15|17465.15|17535.87|17455.87|10
1722270800000|2024-07-29 16:33:20|17543.94|17463.94|17538.39|17458.39|17544.76|17464.76|17537.05|17457.05|10
1722270810000|2024-07-29 16:33:30|17538.75|17458.75|17542.72|17462.72|17542.72|17462.72|17537.25|17457.25|10
1722270820000|2024-07-29 16:33:40|17543.21|17463.21|17537.61|17457.61|17543.21|17463.21|17537.61|17457.61|10
1722270830000|2024-07-29 16:33:50|17536.38|17456.38|17537.35|17457.35|17538.03|17458.03|17536.38|17456.38|9
1722270840000|2024-07-29 16:34:00|17537.69|17457.69|17535.36|17455.36|17539.79|17459.79|17535.36|17455.36|10
1722270850000|2024-07-29 16:34:10|17536.01|17456.01|17539.21|17459.21|17539.21|17459.21|17535.84|17455.84|10
1722270860000|2024-07-29 16:34:20|17540.29|17460.29|17549.51|17469.51|17549.51|17469.51|17540.29|17460.29|10
1722270870000|2024-07-29 16:34:30|17549.8|17469.8|17556.62|17476.62|17556.62|17476.62|17549.8|17469.8|10
1722270880000|2024-07-29 16:34:40|17557.97|17477.97|17561.93|17481.93|17561.93|17481.93|17557.97|17477.97|10
1722270890000|2024-07-29 16:34:50|17561.84|17481.84|17567.97|17487.97|17567.97|17487.97|17561.84|17481.84|10
1722270900000|2024-07-29 16:35:00|17569.1|17489.1|17577.25|17497.25|17577.25|17497.25|17569.1|17489.1|10
1722270910000|2024-07-29 16:35:10|17581.14|17501.14|17577.32|17497.32|17582.77|17502.77|17577.32|17497.32|10
1722270920000|2024-07-29 16:35:20|17575.63|17495.63|17570.28|17490.28|17575.63|17495.63|17569.48|17489.48|10
1722270930000|2024-07-29 16:35:30|17569.09|17489.09|17570.28|17490.28|17570.7|17490.7|17568.6|17488.6|10
1722270940000|2024-07-29 16:35:40|17573.78|17493.78|17577.19|17497.19|17577.19|17497.19|17573.78|17493.78|10
1722270950000|2024-07-29 16:35:50|17577.87|17497.87|17580.7|17500.7|17580.7|17500.7|17577.61|17497.61|10
1722270960000|2024-07-29 16:36:00|17580.6|17500.6|17581.16|17501.16|17581.16|17501.16|17579.51|17499.51|10
1722270970000|2024-07-29 16:36:10|17581.33|17501.33|17581.97|17501.97|17582.81|17502.81|17581.33|17501.33|10
1722270980000|2024-07-29 16:36:20|17580.27|17500.27|17578.87|17498.87|17580.87|17500.87|17578.85|17498.85|10
1722270990000|2024-07-29 16:36:30|17578.76|17498.76|17578.67|17498.67|17578.76|17498.76|17578|17498|9
1722271000000|2024-07-29 16:36:40|17578.99|17498.99|17580.18|17500.18|17580.8|17500.8|17578.99|17498.99|10
1722271010000|2024-07-29 16:36:50|17580.17|17500.17|17577.07|17497.07|17580.17|17500.17|17577.07|17497.07|10
1722271020000|2024-07-29 16:37:00|17575.76|17495.76|17574.71|17494.71|17576.24|17496.24|17574.24|17494.24|10
1722271030000|2024-07-29 16:37:10|17574.57|17494.57|17571.86|17491.86|17574.57|17494.57|17571.25|17491.25|10
1722271040000|2024-07-29 16:37:20|17571.94|17491.94|17567.03|17487.03|17571.94|17491.94|17566.89|17486.89|10
1722271050000|2024-07-29 16:37:30|17568.29|17488.29|17565.74|17485.74|17568.29|17488.29|17565.58|17485.58|10
1722271060000|2024-07-29 16:37:40|17566.23|17486.23|17565.01|17485.01|17567.48|17487.48|17564.55|17484.55|9
1722271070000|2024-07-29 16:37:50|17563.91|17483.91|17565.47|17485.47|17565.84|17485.84|17562.57|17482.57|10
1722271080000|2024-07-29 16:38:00|17566.01|17486.01|17544.95|17464.95|17566.01|17486.01|17544.95|17464.95|10
1722271090000|2024-07-29 16:38:10|17544.92|17464.92|17547.21|17467.21|17547.21|17467.21|17544.09|17464.09|10
1722271100000|2024-07-29 16:38:20|17546.95|17466.95|17551.75|17471.75|17551.75|17471.75|17546.81|17466.81|10
1722271110000|2024-07-29 16:38:30|17553.28|17473.28|17556.89|17476.89|17557.07|17477.07|17553.28|17473.28|10
1722271120000|2024-07-29 16:38:40|17557.38|17477.38|17566.19|17486.19|17566.19|17486.19|17557.38|17477.38|10
1722271130000|2024-07-29 16:38:50|17568.2|17488.2|17572.71|17492.71|17572.71|17492.71|17568.1|17488.1|10
1722271140000|2024-07-29 16:39:00|17573.1|17493.1|17572.12|17492.12|17573.1|17493.1|17571.56|17491.56|10
1722271150000|2024-07-29 16:39:10|17571.62|17491.62|17572.7|17492.7|17572.7|17492.7|17571.62|17491.62|10
1722271160000|2024-07-29 16:39:20|17572.41|17492.41|17573.82|17493.82|17573.82|17493.82|17572.18|17492.18|10
1722271170000|2024-07-29 16:39:30|17573.73|17493.73|17575.31|17495.31|17575.45|17495.45|17573.64|17493.64|10
1722271180000|2024-07-29 16:39:40|17575.65|17495.65|17582.84|17502.84|17582.84|17502.84|17575.18|17495.18|10
1722271190000|2024-07-29 16:39:50|17584.17|17504.17|17587.64|17507.64|17587.9|17507.9|17583.69|17503.69|10
1722271200000|2024-07-29 16:40:00|17588.04|17508.04|17587.28|17507.28|17588.57|17508.57|17587.28|17507.28|10
1722271210000|2024-07-29 16:40:10|17586.52|17506.52|17581.11|17501.11|17586.52|17506.52|17581.11|17501.11|10
1722271220000|2024-07-29 16:40:20|17581.92|17501.92|17578.45|17498.45|17582.02|17502.02|17576.19|17496.19|10
1722271230000|2024-07-29 16:40:30|17578.7|17498.7|17574.45|17494.45|17578.7|17498.7|17573.95|17493.95|10
1722271240000|2024-07-29 16:40:40|17574.16|17494.16|17571.93|17491.93|17574.22|17494.22|17571.93|17491.93|10
1722271250000|2024-07-29 16:40:50|17571.13|17491.13|17570.11|17490.11|17571.13|17491.13|17569.55|17489.55|10
1722271260000|2024-07-29 16:41:00|17569.92|17489.92|17566.55|17486.55|17570.09|17490.09|17566.55|17486.55|10
1722271270000|2024-07-29 16:41:10|17565.33|17485.33|17566.35|17486.35|17566.35|17486.35|17564.78|17484.78|10
1722271280000|2024-07-29 16:41:20|17566.83|17486.83|17567.37|17487.37|17567.45|17487.45|17566.25|17486.25|10
1722271290000|2024-07-29 16:41:30|17568.04|17488.04|17564.08|17484.08|17568.87|17488.87|17563.95|17483.95|10
1722271300000|2024-07-29 16:41:40|17562.78|17482.78|17556.93|17476.93|17562.78|17482.78|17556.55|17476.55|10
1722271310000|2024-07-29 16:41:50|17556.8|17476.8|17561.42|17481.42|17561.42|17481.42|17556.6|17476.6|10
1722271320000|2024-07-29 16:42:00|17561.61|17481.61|17565.72|17485.72|17565.76|17485.76|17561.61|17481.61|10
1722271330000|2024-07-29 16:42:10|17565.94|17485.94|17568.12|17488.12|17568.59|17488.59|17565.94|17485.94|10
1722271340000|2024-07-29 16:42:20|17567.99|17487.99|17564.17|17484.17|17567.99|17487.99|17564.17|17484.17|10
1722271350000|2024-07-29 16:42:30|17564.29|17484.29|17562.23|17482.23|17564.29|17484.29|17561.41|17481.41|10
1722271360000|2024-07-29 16:42:40|17562.15|17482.15|17560.4|17480.4|17562.15|17482.15|17559.07|17479.07|10
1722271370000|2024-07-29 16:42:50|17560.44|17480.44|17562.16|17482.16|17562.5|17482.5|17560.29|17480.29|9
1722271380000|2024-07-29 16:43:00|17562.45|17482.45|17562.88|17482.88|17563.37|17483.37|17561.58|17481.58|10
1722271390000|2024-07-29 16:43:10|17563.5|17483.5|17565.26|17485.26|17565.26|17485.26|17563.5|17483.5|10
1722271400000|2024-07-29 16:43:20|17565.49|17485.49|17567.88|17487.88|17567.88|17487.88|17565.49|17485.49|10
1722271410000|2024-07-29 16:43:30|17568.26|17488.26|17564.73|17484.73|17568.26|17488.26|17564.73|17484.73|10
1722271420000|2024-07-29 16:43:40|17563.37|17483.37|17559.48|17479.48|17563.37|17483.37|17559.48|17479.48|10
1722271430000|2024-07-29 16:43:50|17559.44|17479.44|17553.48|17473.48|17559.44|17479.44|17553.48|17473.48|10
1722271440000|2024-07-29 16:44:00|17552.96|17472.96|17542.68|17462.68|17552.96|17472.96|17542.68|17462.68|10
1722271450000|2024-07-29 16:44:10|17539.99|17459.99|17533.77|17453.77|17539.99|17459.99|17533.46|17453.46|10
1722271460000|2024-07-29 16:44:20|17534.2|17454.2|17529.36|17449.36|17534.48|17454.48|17529.36|17449.36|10
1722271470000|2024-07-29 16:44:30|17528.14|17448.14|17515|17435|17528.14|17448.14|17515|17435|10
1722271480000|2024-07-29 16:44:40|17514.88|17434.88|17519.26|17439.26|17519.26|17439.26|17514.19|17434.19|10
1722271490000|2024-07-29 16:44:50|17519.99|17439.99|17519.21|17439.21|17520.8|17440.8|17518.45|17438.45|10
1722271500000|2024-07-29 16:45:00|17519.39|17439.39|17514.85|17434.85|17519.53|17439.53|17514.37|17434.37|10
1722271510000|2024-07-29 16:45:10|17514.69|17434.69|17523.17|17443.17|17523.17|17443.17|17514.69|17434.69|10
1722271520000|2024-07-29 16:45:20|17525.69|17445.69|17530.81|17450.81|17530.81|17450.81|17525.69|17445.69|10
1722271530000|2024-07-29 16:45:30|17531.34|17451.34|17530.56|17450.56|17532.08|17452.08|17530.17|17450.17|10
1722271540000|2024-07-29 16:45:40|17530.74|17450.74|17533.09|17453.09|17533.71|17453.71|17530.74|17450.74|10
1722271550000|2024-07-29 16:45:50|17532.53|17452.53|17535.11|17455.11|17535.11|17455.11|17532.53|17452.53|10
1722271560000|2024-07-29 16:46:00|17533.95|17453.95|17526.96|17446.96|17533.97|17453.97|17526.96|17446.96|10
1722271570000|2024-07-29 16:46:10|17527.11|17447.11|17525.85|17445.85|17527.11|17447.11|17524.42|17444.42|9
1722271580000|2024-07-29 16:46:20|17526.14|17446.14|17528.56|17448.56|17528.56|17448.56|17526.11|17446.11|10
1722271590000|2024-07-29 16:46:30|17529.17|17449.17|17537.9|17457.9|17537.9|17457.9|17529.17|17449.17|10
1722271600000|2024-07-29 16:46:40|17538.02|17458.02|17540.71|17460.71|17541.14|17461.14|17538.02|17458.02|10
1722271610000|2024-07-29 16:46:50|17540.84|17460.84|17542.61|17462.61|17542.61|17462.61|17540.43|17460.43|10
1722271620000|2024-07-29 16:47:00|17542.21|17462.21|17540.98|17460.98|17543.14|17463.14|17540.98|17460.98|10
1722271630000|2024-07-29 16:47:10|17541.45|17461.45|17544.57|17464.57|17544.57|17464.57|17541.45|17461.45|10
1722271640000|2024-07-29 16:47:20|17545.26|17465.26|17556.09|17476.09|17556.09|17476.09|17545.26|17465.26|10
1722271650000|2024-07-29 16:47:30|17559.03|17479.03|17565.5|17485.5|17565.5|17485.5|17559.03|17479.03|10
1722271660000|2024-07-29 16:47:40|17566.82|17486.82|17567.18|17487.18|17567.67|17487.67|17565.77|17485.77|10
1722271670000|2024-07-29 16:47:50|17567.02|17487.02|17569.2|17489.2|17569.2|17489.2|17566.73|17486.73|9
1722271680000|2024-07-29 16:48:00|17569.59|17489.59|17572.17|17492.17|17572.73|17492.73|17569.59|17489.59|10
1722271690000|2024-07-29 16:48:10|17571.79|17491.79|17563.81|17483.81|17571.79|17491.79|17563.81|17483.81|10
1722271700000|2024-07-29 16:48:20|17562.71|17482.71|17561.25|17481.25|17562.71|17482.71|17560.54|17480.54|9
1722271710000|2024-07-29 16:48:30|17561.61|17481.61|17561.53|17481.53|17561.61|17481.61|17560.58|17480.58|10
1722271720000|2024-07-29 16:48:40|17562.1|17482.1|17564.66|17484.66|17565.07|17485.07|17562.1|17482.1|10
1722271730000|2024-07-29 16:48:50|17565.08|17485.08|17564.85|17484.85|17565.08|17485.08|17564.18|17484.18|10
1722271740000|2024-07-29 16:49:00|17564.96|17484.96|17562.06|17482.06|17564.96|17484.96|17562.06|17482.06|10
1722271750000|2024-07-29 16:49:10|17561.8|17481.8|17558.31|17478.31|17561.8|17481.8|17558.1|17478.1|10
1722271760000|2024-07-29 16:49:20|17558.28|17478.28|17559.78|17479.78|17559.78|17479.78|17556.46|17476.46|10
1722271770000|2024-07-29 16:49:30|17559.8|17479.8|17563.78|17483.78|17564.76|17484.76|17559.8|17479.8|10
1722271780000|2024-07-29 16:49:40|17564|17484|17560.54|17480.54|17564.87|17484.87|17560.47|17480.47|10
1722271790000|2024-07-29 16:49:50|17560.5|17480.5|17558.39|17478.39|17560.5|17480.5|17557.36|17477.36|10
1722271800000|2024-07-29 16:50:00|17558.03|17478.03|17561.65|17481.65|17561.65|17481.65|17555.99|17475.99|10
1722271810000|2024-07-29 16:50:10|17562.15|17482.15|17561.16|17481.16|17562.55|17482.55|17561.16|17481.16|10
1722271820000|2024-07-29 16:50:20|17559.94|17479.94|17557.07|17477.07|17559.94|17479.94|17556.44|17476.44|10
1722271830000|2024-07-29 16:50:30|17558.1|17478.1|17558.6|17478.6|17559.69|17479.69|17557.93|17477.93|10
1722271840000|2024-07-29 16:50:40|17558.85|17478.85|17563.21|17483.21|17563.21|17483.21|17558.85|17478.85|10
1722271850000|2024-07-29 16:50:50|17563.48|17483.48|17564.6|17484.6|17564.76|17484.76|17563.48|17483.48|10
1722271860000|2024-07-29 16:51:00|17564.54|17484.54|17561.24|17481.24|17564.54|17484.54|17561.24|17481.24|9
1722271870000|2024-07-29 16:51:10|17560.09|17480.09|17555.76|17475.76|17560.09|17480.09|17555.76|17475.76|10
1722271880000|2024-07-29 16:51:20|17555.52|17475.52|17556.18|17476.18|17556.38|17476.38|17553.42|17473.42|10
1722271890000|2024-07-29 16:51:30|17556.45|17476.45|17557.5|17477.5|17557.57|17477.57|17556.29|17476.29|10
1722271900000|2024-07-29 16:51:40|17556.93|17476.93|17553.98|17473.98|17556.99|17476.99|17553.9|17473.9|10
1722271910000|2024-07-29 16:51:50|17552.18|17472.18|17543.12|17463.12|17552.18|17472.18|17543.12|17463.12|10
1722271920000|2024-07-29 16:52:00|17543.05|17463.05|17538.4|17458.4|17543.05|17463.05|17538.4|17458.4|10
1722271930000|2024-07-29 16:52:10|17538.26|17458.26|17541.11|17461.11|17541.11|17461.11|17537.51|17457.51|10
1722271940000|2024-07-29 16:52:20|17541.06|17461.06|17543.85|17463.85|17543.85|17463.85|17540.91|17460.91|10
1722271950000|2024-07-29 16:52:30|17543.63|17463.63|17549.02|17469.02|17549.02|17469.02|17543.63|17463.63|10
1722271960000|2024-07-29 16:52:40|17548.47|17468.47|17551.57|17471.57|17551.57|17471.57|17548.05|17468.05|10
1722271970000|2024-07-29 16:52:50|17551.68|17471.68|17551.27|17471.27|17551.81|17471.81|17551.26|17471.26|9
1722271980000|2024-07-29 16:53:00|17551.21|17471.21|17549.21|17469.21|17551.21|17471.21|17549.03|17469.03|10
1722271990000|2024-07-29 16:53:10|17549.51|17469.51|17549.9|17469.9|17551.56|17471.56|17549.51|17469.51|10
1722272000000|2024-07-29 16:53:20|17549.86|17469.86|17550.46|17470.46|17550.46|17470.46|17548.65|17468.65|10
1722272010000|2024-07-29 16:53:30|17550.67|17470.67|17553.38|17473.38|17553.9|17473.9|17550.63|17470.63|10
1722272020000|2024-07-29 16:53:40|17553.34|17473.34|17556.12|17476.12|17556.41|17476.41|17552.25|17472.25|10
1722272030000|2024-07-29 16:53:50|17555.98|17475.98|17557.58|17477.58|17557.58|17477.58|17555.98|17475.98|10
1722272040000|2024-07-29 16:54:00|17558.17|17478.17|17559.87|17479.87|17559.87|17479.87|17558.17|17478.17|10
1722272050000|2024-07-29 16:54:10|17559.71|17479.71|17561.46|17481.46|17562.16|17482.16|17559.71|17479.71|10
1722272060000|2024-07-29 16:54:20|17561.65|17481.65|17561.47|17481.47|17561.65|17481.65|17560.89|17480.89|10
1722272070000|2024-07-29 16:54:30|17561.61|17481.61|17562.2|17482.2|17562.7|17482.7|17561.51|17481.51|10
1722272080000|2024-07-29 16:54:40|17562.25|17482.25|17564.47|17484.47|17564.47|17484.47|17562.25|17482.25|9
1722272090000|2024-07-29 16:54:50|17565.01|17485.01|17567.36|17487.36|17567.36|17487.36|17565.01|17485.01|10
1722272100000|2024-07-29 16:55:00|17567.37|17487.37|17565.99|17485.99|17567.92|17487.92|17565.45|17485.45|10
1722272110000|2024-07-29 16:55:10|17565.74|17485.74|17563.45|17483.45|17566.35|17486.35|17563.45|17483.45|10
1722272120000|2024-07-29 16:55:20|17563.69|17483.69|17562.3|17482.3|17563.69|17483.69|17562.3|17482.3|10
1722272130000|2024-07-29 16:55:30|17562.38|17482.38|17564.41|17484.41|17564.41|17484.41|17561.5|17481.5|10
1722272140000|2024-07-29 16:55:40|17564.43|17484.43|17564.86|17484.86|17564.86|17484.86|17563.81|17483.81|10
1722272150000|2024-07-29 16:55:50|17564.39|17484.39|17563.15|17483.15|17564.6|17484.6|17563.15|17483.15|10
1722272160000|2024-07-29 16:56:00|17562.75|17482.75|17556.51|17476.51|17562.75|17482.75|17556.51|17476.51|10
1722272170000|2024-07-29 16:56:10|17556.57|17476.57|17555.96|17475.96|17556.58|17476.58|17555.94|17475.94|10
1722272180000|2024-07-29 16:56:20|17555.86|17475.86|17555.29|17475.29|17556.25|17476.25|17554.72|17474.72|10
1722272190000|2024-07-29 16:56:30|17555.19|17475.19|17554.23|17474.23|17555.19|17475.19|17553.76|17473.76|10
1722272200000|2024-07-29 16:56:40|17554.11|17474.11|17552.93|17472.93|17554.53|17474.53|17552.93|17472.93|10
1722272210000|2024-07-29 16:56:50|17552.75|17472.75|17552.2|17472.2|17552.75|17472.75|17552.2|17472.2|10
1722272220000|2024-07-29 16:57:00|17551.79|17471.79|17550.23|17470.23|17551.79|17471.79|17550.05|17470.05|10
1722272230000|2024-07-29 16:57:10|17549.96|17469.96|17548.69|17468.69|17549.96|17469.96|17548.19|17468.19|10
1722272240000|2024-07-29 16:57:20|17548.22|17468.22|17549.77|17469.77|17549.77|17469.77|17548.18|17468.18|10
1722272250000|2024-07-29 16:57:30|17550.35|17470.35|17549.68|17469.68|17550.68|17470.68|17549.66|17469.66|10
1722272260000|2024-07-29 16:57:40|17549.67|17469.67|17542.36|17462.36|17549.67|17469.67|17542.36|17462.36|10
1722272270000|2024-07-29 16:57:50|17541.95|17461.95|17540.54|17460.54|17542.14|17462.14|17539.78|17459.78|10
1722272280000|2024-07-29 16:58:00|17540.75|17460.75|17539.6|17459.6|17540.75|17460.75|17539.2|17459.2|10
1722272290000|2024-07-29 16:58:10|17539.73|17459.73|17541.29|17461.29|17541.67|17461.67|17539.73|17459.73|9
1722272300000|2024-07-29 16:58:20|17541.2|17461.2|17538.77|17458.77|17541.2|17461.2|17538.66|17458.66|10
1722272310000|2024-07-29 16:58:30|17539|17459|17539.08|17459.08|17539.22|17459.22|17538.05|17458.05|10
1722272320000|2024-07-29 16:58:40|17538.84|17458.84|17537.92|17457.92|17538.84|17458.84|17537.59|17457.59|10
1722272330000|2024-07-29 16:58:50|17538.11|17458.11|17541.16|17461.16|17541.16|17461.16|17538.11|17458.11|10
1722272340000|2024-07-29 16:59:00|17540.94|17460.94|17539.29|17459.29|17541.04|17461.04|17539.29|17459.29|10
1722272350000|2024-07-29 16:59:10|17539|17459|17538.19|17458.19|17539|17459|17537.92|17457.92|10
1722272360000|2024-07-29 16:59:20|17538.51|17458.51|17537.72|17457.72|17538.61|17458.61|17537.51|17457.51|10
1722272370000|2024-07-29 16:59:30|17537.35|17457.35|17537.35|17457.35|17537.37|17457.37|17536.54|17456.54|10
1722272380000|2024-07-29 16:59:40|17537.28|17457.28|17536.37|17456.37|17537.41|17457.41|17536.04|17456.04|10
1722272390000|2024-07-29 16:59:50|17536.14|17456.14|17536.04|17456.04|17536.74|17456.74|17536.04|17456.04|10
1722272400000|2024-07-29 17:00:00|17536.1|17456.1|17533.21|17453.21|17536.48|17456.48|17533.21|17453.21|10
1722272410000|2024-07-29 17:00:10|17532.34|17452.34|17513.12|17433.12|17532.34|17452.34|17511.55|17431.55|10
1722272420000|2024-07-29 17:00:20|17510.48|17430.48|17521.1|17441.1|17521.1|17441.1|17507.79|17427.79|10
1722272430000|2024-07-29 17:00:30|17522.53|17442.53|17535.33|17455.33|17535.38|17455.38|17522.53|17442.53|10
1722272440000|2024-07-29 17:00:40|17535.25|17455.25|17535.48|17455.48|17537.78|17457.78|17534.71|17454.71|10
1722272450000|2024-07-29 17:00:50|17533.68|17453.68|17535.18|17455.18|17535.88|17455.88|17533.68|17453.68|10
1722272460000|2024-07-29 17:01:00|17535.17|17455.17|17536.29|17456.29|17537.55|17457.55|17535|17455|10
1722272470000|2024-07-29 17:01:10|17535.72|17455.72|17525.28|17445.28|17535.72|17455.72|17525.28|17445.28|10
1722272480000|2024-07-29 17:01:20|17522.01|17442.01|17507.21|17427.21|17523.1|17443.1|17502.47|17422.47|10
1722272490000|2024-07-29 17:01:30|17510.66|17430.66|17513.49|17433.49|17515.03|17435.03|17510.66|17430.66|10
1722272500000|2024-07-29 17:01:40|17512.18|17432.18|17509.61|17429.61|17512.18|17432.18|17509.33|17429.33|9
1722272510000|2024-07-29 17:01:50|17509.92|17429.92|17498.89|17418.89|17509.92|17429.92|17498.89|17418.89|10
1722272520000|2024-07-29 17:02:00|17498.76|17418.76|17482.66|17402.66|17498.76|17418.76|17482.66|17402.66|10
1722272530000|2024-07-29 17:02:10|17478.81|17398.81|17487.64|17407.64|17487.64|17407.64|17477.69|17397.69|10
1722272540000|2024-07-29 17:02:20|17490.5|17410.5|17498.97|17418.97|17499.16|17419.16|17490.5|17410.5|10
1722272550000|2024-07-29 17:02:30|17499.54|17419.54|17501.23|17421.23|17501.48|17421.48|17498.53|17418.53|9
1722272560000|2024-07-29 17:02:40|17501.84|17421.84|17505.07|17425.07|17505.18|17425.18|17500.85|17420.85|10
1722272570000|2024-07-29 17:02:50|17505.76|17425.76|17509.23|17429.23|17509.23|17429.23|17505.76|17425.76|9
1722272580000|2024-07-29 17:03:00|17509.57|17429.57|17523.36|17443.36|17523.36|17443.36|17508.71|17428.71|10
1722272590000|2024-07-29 17:03:10|17527.05|17447.05|17537.87|17457.87|17538.83|17458.83|17527.05|17447.05|10
1722272600000|2024-07-29 17:03:20|17535.72|17455.72|17540.41|17460.41|17540.41|17460.41|17535.72|17455.72|10
1722272610000|2024-07-29 17:03:30|17539.75|17459.75|17546.05|17466.05|17546.28|17466.28|17539.75|17459.75|10
1722272620000|2024-07-29 17:03:40|17545.68|17465.68|17547.88|17467.88|17548.03|17468.03|17545.68|17465.68|10
1722272630000|2024-07-29 17:03:50|17548.16|17468.16|17555.05|17475.05|17555.05|17475.05|17548.16|17468.16|10
1722272640000|2024-07-29 17:04:00|17555.55|17475.55|17556.83|17476.83|17556.83|17476.83|17554.54|17474.54|10
1722272650000|2024-07-29 17:04:10|17556.46|17476.46|17560.04|17480.04|17560.04|17480.04|17555.61|17475.61|10
1722272660000|2024-07-29 17:04:20|17560.38|17480.38|17568.44|17488.44|17568.44|17488.44|17560.38|17480.38|10
1722272670000|2024-07-29 17:04:30|17568.49|17488.49|17567.78|17487.78|17569.01|17489.01|17566.27|17486.27|10
1722272680000|2024-07-29 17:04:40|17568.1|17488.1|17571.73|17491.73|17571.73|17491.73|17567.83|17487.83|10
1722272690000|2024-07-29 17:04:50|17571.95|17491.95|17572.9|17492.9|17574.11|17494.11|17571.95|17491.95|9
1722272700000|2024-07-29 17:05:00|17573.07|17493.07|17566.81|17486.81|17573.07|17493.07|17566.81|17486.81|10
1722272710000|2024-07-29 17:05:10|17566.12|17486.12|17559.36|17479.36|17566.12|17486.12|17559.36|17479.36|10
1722272720000|2024-07-29 17:05:20|17559.24|17479.24|17557.67|17477.67|17559.4|17479.4|17557.67|17477.67|10
1722272730000|2024-07-29 17:05:30|17557.7|17477.7|17562.75|17482.75|17562.75|17482.75|17557.7|17477.7|10
1722272740000|2024-07-29 17:05:40|17562.88|17482.88|17571.29|17491.29|17571.29|17491.29|17562.88|17482.88|10
1722272750000|2024-07-29 17:05:50|17571.51|17491.51|17582.17|17502.17|17582.17|17502.17|17571.51|17491.51|10
1722272760000|2024-07-29 17:06:00|17582.37|17502.37|17583.87|17503.87|17583.98|17503.98|17580.98|17500.98|10
1722272770000|2024-07-29 17:06:10|17584.1|17504.1|17587.98|17507.98|17587.98|17507.98|17583.87|17503.87|10
1722272780000|2024-07-29 17:06:20|17588.56|17508.56|17592.17|17512.17|17592.17|17512.17|17588.56|17508.56|10
1722272790000|2024-07-29 17:06:30|17591.95|17511.95|17595.06|17515.06|17595.06|17515.06|17590.99|17510.99|10
1722272800000|2024-07-29 17:06:40|17595.61|17515.61|17597.73|17517.73|17597.9|17517.9|17595.61|17515.61|10
1722272810000|2024-07-29 17:06:50|17598.16|17518.16|17598.62|17518.62|17599.42|17519.42|17598.16|17518.16|10
1722272820000|2024-07-29 17:07:00|17599.17|17519.17|17599.58|17519.58|17599.72|17519.72|17599.03|17519.03|10
1722272830000|2024-07-29 17:07:10|17599.47|17519.47|17604.62|17524.62|17604.62|17524.62|17599.47|17519.47|10
1722272840000|2024-07-29 17:07:20|17604.34|17524.34|17605.01|17525.01|17605.01|17525.01|17603.76|17523.76|10
1722272850000|2024-07-29 17:07:30|17605|17525|17606.7|17526.7|17607.16|17527.16|17605|17525|10
1722272860000|2024-07-29 17:07:40|17606.89|17526.89|17606.97|17526.97|17606.97|17526.97|17606.51|17526.51|10
1722272870000|2024-07-29 17:07:50|17607.16|17527.16|17611.29|17531.29|17611.29|17531.29|17606.54|17526.54|10
1722272880000|2024-07-29 17:08:00|17611.87|17531.87|17611.76|17531.76|17612.35|17532.35|17611.58|17531.58|10
1722272890000|2024-07-29 17:08:10|17616.09|17536.09|17616.96|17536.96|17616.96|17536.96|17615.92|17535.92|10
1722272900000|2024-07-29 17:08:20|17617.01|17537.01|17618.22|17538.22|17619.46|17539.46|17617.01|17537.01|10
1722272910000|2024-07-29 17:08:30|17618.21|17538.21|17620.32|17540.32|17620.32|17540.32|17616.83|17536.83|10
1722272920000|2024-07-29 17:08:40|17620.95|17540.95|17627.82|17547.82|17627.82|17547.82|17620.95|17540.95|10
1722272930000|2024-07-29 17:08:50|17627.53|17547.53|17626.5|17546.5|17627.85|17547.85|17626.5|17546.5|10
1722272940000|2024-07-29 17:09:00|17626.35|17546.35|17627.57|17547.57|17627.57|17547.57|17624.74|17544.74|10
1722272950000|2024-07-29 17:09:10|17627.46|17547.46|17626.9|17546.9|17627.68|17547.68|17626.26|17546.26|10
1722272960000|2024-07-29 17:09:20|17628.54|17548.54|17628.79|17548.79|17628.79|17548.79|17627.5|17547.5|10
1722272970000|2024-07-29 17:09:30|17628.78|17548.78|17631.86|17551.86|17631.99|17551.99|17628.29|17548.29|10
1722272980000|2024-07-29 17:09:40|17632.23|17552.23|17631.43|17551.43|17632.24|17552.24|17630.34|17550.34|10
1722272990000|2024-07-29 17:09:50|17630.87|17550.87|17629.9|17549.9|17631.31|17551.31|17629.88|17549.88|10
1722273000000|2024-07-29 17:10:00|17629.86|17549.86|17627.44|17547.44|17629.86|17549.86|17627.44|17547.44|10
1722273010000|2024-07-29 17:10:10|17626.96|17546.96|17624.37|17544.37|17626.96|17546.96|17624.3|17544.3|10
1722273020000|2024-07-29 17:10:20|17622.62|17542.62|17622.36|17542.36|17622.62|17542.62|17620.62|17540.62|10
1722273030000|2024-07-29 17:10:30|17622.62|17542.62|17624.46|17544.46|17624.94|17544.94|17622.62|17542.62|10
1722273040000|2024-07-29 17:10:40|17624.41|17544.41|17623|17543|17624.44|17544.44|17622.87|17542.87|9
1722273050000|2024-07-29 17:10:50|17622.89|17542.89|17626.64|17546.64|17626.73|17546.73|17622.4|17542.4|10
1722273060000|2024-07-29 17:11:00|17628.24|17548.24|17631.56|17551.56|17631.67|17551.67|17628.24|17548.24|10
1722273070000|2024-07-29 17:11:10|17631.88|17551.88|17631.41|17551.41|17631.89|17551.89|17630.14|17550.14|10
1722273080000|2024-07-29 17:11:20|17631.44|17551.44|17632.41|17552.41|17633.59|17553.59|17631.44|17551.44|9
1722273090000|2024-07-29 17:11:30|17632.48|17552.48|17630.98|17550.98|17633.43|17553.43|17630.98|17550.98|10
1722273100000|2024-07-29 17:11:40|17631.04|17551.04|17627.81|17547.81|17631.04|17551.04|17627.81|17547.81|9
1722273110000|2024-07-29 17:11:50|17627.37|17547.37|17625.3|17545.3|17627.37|17547.37|17625.22|17545.22|9
1722273120000|2024-07-29 17:12:00|17625.72|17545.72|17622|17542|17625.72|17545.72|17622|17542|10
1722273130000|2024-07-29 17:12:10|17622.14|17542.14|17623.08|17543.08|17624.6|17544.6|17622.14|17542.14|10
1722273140000|2024-07-29 17:12:20|17621.8|17541.8|17625.69|17545.69|17625.69|17545.69|17621.43|17541.43|10
1722273150000|2024-07-29 17:12:30|17625.84|17545.84|17630.94|17550.94|17630.94|17550.94|17625.84|17545.84|10
1722273160000|2024-07-29 17:12:40|17631.15|17551.15|17637.74|17557.74|17637.74|17557.74|17631.15|17551.15|10
1722273170000|2024-07-29 17:12:50|17637.42|17557.42|17641.08|17561.08|17641.51|17561.51|17637.42|17557.42|10
1722273180000|2024-07-29 17:13:00|17641.76|17561.76|17648.26|17568.26|17648.26|17568.26|17641.26|17561.26|10
1722273190000|2024-07-29 17:13:10|17651.28|17571.28|17650|17570|17652.89|17572.89|17650|17570|10
1722273200000|2024-07-29 17:13:20|17649.26|17569.26|17644.1|17564.1|17649.26|17569.26|17644.1|17564.1|10
1722273210000|2024-07-29 17:13:30|17643.84|17563.84|17640.21|17560.21|17643.84|17563.84|17638.53|17558.53|9
1722273220000|2024-07-29 17:13:40|17640.14|17560.14|17639.92|17559.92|17641.07|17561.07|17639.92|17559.92|10
1722273230000|2024-07-29 17:13:50|17640.27|17560.27|17638.87|17558.87|17640.29|17560.29|17638.87|17558.87|9
1722273240000|2024-07-29 17:14:00|17638.63|17558.63|17642.95|17562.95|17642.95|17562.95|17632.82|17552.82|10
1722273250000|2024-07-29 17:14:10|17642.89|17562.89|17643.53|17563.53|17645.37|17565.37|17642.35|17562.35|10
1722273260000|2024-07-29 17:14:20|17643.86|17563.86|17645.51|17565.51|17645.7|17565.7|17643.86|17563.86|10
1722273270000|2024-07-29 17:14:30|17645.4|17565.4|17643.36|17563.36|17645.75|17565.75|17643.36|17563.36|10
1722273280000|2024-07-29 17:14:40|17644.97|17564.97|17646.7|17566.7|17646.7|17566.7|17644.49|17564.49|10
1722273290000|2024-07-29 17:14:50|17647.34|17567.34|17641.7|17561.7|17647.61|17567.61|17641.7|17561.7|10
1722273300000|2024-07-29 17:15:00|17640.44|17560.44|17637.38|17557.38|17640.44|17560.44|17635.6|17555.6|10
1722273310000|2024-07-29 17:15:10|17637.53|17557.53|17639.49|17559.49|17639.69|17559.69|17637.15|17557.15|9
1722273320000|2024-07-29 17:15:20|17639.13|17559.13|17635.43|17555.43|17639.13|17559.13|17635.43|17555.43|10
1722273330000|2024-07-29 17:15:30|17634.94|17554.94|17634.78|17554.78|17635.27|17555.27|17634.26|17554.26|9
1722273340000|2024-07-29 17:15:40|17634.41|17554.41|17636.57|17556.57|17637.08|17557.08|17634.35|17554.35|10
1722273350000|2024-07-29 17:15:50|17636.4|17556.4|17633.18|17553.18|17636.5|17556.5|17633.18|17553.18|10
1722273360000|2024-07-29 17:16:00|17632.78|17552.78|17629.13|17549.13|17633.25|17553.25|17628.62|17548.62|10
1722273370000|2024-07-29 17:16:10|17626.77|17546.77|17620.52|17540.52|17626.77|17546.77|17620.52|17540.52|10
1722273380000|2024-07-29 17:16:20|17620.01|17540.01|17616.93|17536.93|17620.01|17540.01|17616.93|17536.93|10
1722273390000|2024-07-29 17:16:30|17613.54|17533.54|17618.07|17538.07|17618.07|17538.07|17613.54|17533.54|10
1722273400000|2024-07-29 17:16:40|17618.76|17538.76|17622.9|17542.9|17623|17543|17618.76|17538.76|10
1722273410000|2024-07-29 17:16:50|17623.04|17543.04|17624.38|17544.38|17624.38|17544.38|17622.97|17542.97|10
1722273420000|2024-07-29 17:17:00|17624.84|17544.84|17625.12|17545.12|17625.12|17545.12|17624.33|17544.33|10
1722273430000|2024-07-29 17:17:10|17625.25|17545.25|17625.45|17545.45|17625.45|17545.45|17624.21|17544.21|10
1722273440000|2024-07-29 17:17:20|17625.63|17545.63|17625.53|17545.53|17625.66|17545.66|17624.65|17544.65|10
1722273450000|2024-07-29 17:17:30|17625.29|17545.29|17622.71|17542.71|17625.29|17545.29|17622.71|17542.71|10
1722273460000|2024-07-29 17:17:40|17622.42|17542.42|17620.77|17540.77|17622.42|17542.42|17620.74|17540.74|10
1722273470000|2024-07-29 17:17:50|17619.81|17539.81|17617.26|17537.26|17619.81|17539.81|17617.26|17537.26|10
1722273480000|2024-07-29 17:18:00|17615.88|17535.88|17611.86|17531.86|17615.88|17535.88|17611.86|17531.86|10
1722273490000|2024-07-29 17:18:10|17611.25|17531.25|17612.19|17532.19|17612.19|17532.19|17610.7|17530.7|10
1722273500000|2024-07-29 17:18:20|17612.13|17532.13|17603.5|17523.5|17612.13|17532.13|17603.5|17523.5|10
1722273510000|2024-07-29 17:18:30|17604.19|17524.19|17605.02|17525.02|17605.45|17525.45|17603.76|17523.76|10
1722273520000|2024-07-29 17:18:40|17605.29|17525.29|17616.17|17536.17|17616.17|17536.17|17605.29|17525.29|10
1722273530000|2024-07-29 17:18:50|17616.81|17536.81|17618.93|17538.93|17619.18|17539.18|17616.81|17536.81|10
1722273540000|2024-07-29 17:19:00|17618.55|17538.55|17616.03|17536.03|17618.55|17538.55|17616.03|17536.03|10
1722273550000|2024-07-29 17:19:10|17615.04|17535.04|17611.07|17531.07|17615.04|17535.04|17611.07|17531.07|10
1722273560000|2024-07-29 17:19:20|17611.02|17531.02|17610.65|17530.65|17611.12|17531.12|17610.5|17530.5|10
1722273570000|2024-07-29 17:19:30|17610.28|17530.28|17610.29|17530.29|17610.43|17530.43|17609.53|17529.53|10
1722273580000|2024-07-29 17:19:40|17610.6|17530.6|17612.52|17532.52|17612.52|17532.52|17610.3|17530.3|10
1722273590000|2024-07-29 17:19:50|17612.68|17532.68|17611.49|17531.49|17613.61|17533.61|17610.53|17530.53|10
1722273600000|2024-07-29 17:20:00|17610.66|17530.66|17604.37|17524.37|17610.77|17530.77|17604.37|17524.37|10
1722273610000|2024-07-29 17:20:10|17604.81|17524.81|17603.22|17523.22|17604.81|17524.81|17603|17523|10
1722273620000|2024-07-29 17:20:20|17602.83|17522.83|17599.22|17519.22|17602.83|17522.83|17599.22|17519.22|10
1722273630000|2024-07-29 17:20:30|17598.14|17518.14|17594.08|17514.08|17598.83|17518.83|17594.08|17514.08|10
1722273640000|2024-07-29 17:20:40|17592.18|17512.18|17589.71|17509.71|17592.18|17512.18|17589.71|17509.71|10
1722273650000|2024-07-29 17:20:50|17589.94|17509.94|17591.57|17511.57|17591.57|17511.57|17589.94|17509.94|10
1722273660000|2024-07-29 17:21:00|17592.78|17512.78|17587.47|17507.47|17593.27|17513.27|17587.47|17507.47|10
1722273670000|2024-07-29 17:21:10|17586.38|17506.38|17584.97|17504.97|17586.38|17506.38|17584.97|17504.97|10
1722273680000|2024-07-29 17:21:20|17585|17505|17585.83|17505.83|17585.83|17505.83|17584.58|17504.58|10
1722273690000|2024-07-29 17:21:30|17586.15|17506.15|17584.79|17504.79|17586.52|17506.52|17584.19|17504.19|10
1722273700000|2024-07-29 17:21:40|17585.32|17505.32|17582.73|17502.73|17585.39|17505.39|17582.54|17502.54|10
1722273710000|2024-07-29 17:21:50|17582.79|17502.79|17583.85|17503.85|17583.85|17503.85|17582.28|17502.28|10
1722273720000|2024-07-29 17:22:00|17583.53|17503.53|17586.62|17506.62|17586.62|17506.62|17583.53|17503.53|10
1722273730000|2024-07-29 17:22:10|17586.7|17506.7|17590.85|17510.85|17590.85|17510.85|17586.7|17506.7|10
1722273740000|2024-07-29 17:22:20|17591.45|17511.45|17592.56|17512.56|17592.56|17512.56|17589.98|17509.98|10
1722273750000|2024-07-29 17:22:30|17592.99|17512.99|17592.28|17512.28|17594.71|17514.71|17591.84|17511.84|10
1722273760000|2024-07-29 17:22:40|17591.46|17511.46|17593.36|17513.36|17593.36|17513.36|17590.33|17510.33|10
1722273770000|2024-07-29 17:22:50|17593.44|17513.44|17596.47|17516.47|17596.47|17516.47|17593.44|17513.44|10
1722273780000|2024-07-29 17:23:00|17596.71|17516.71|17596.46|17516.46|17597.44|17517.44|17596.43|17516.43|10
1722273790000|2024-07-29 17:23:10|17597.06|17517.06|17596.93|17516.93|17597.31|17517.31|17596.81|17516.81|10
1722273800000|2024-07-29 17:23:20|17596.99|17516.99|17600.16|17520.16|17600.16|17520.16|17596.99|17516.99|10
1722273810000|2024-07-29 17:23:30|17600.41|17520.41|17604.42|17524.42|17604.42|17524.42|17600.41|17520.41|10
1722273820000|2024-07-29 17:23:40|17604.83|17524.83|17607.76|17527.76|17607.76|17527.76|17604.83|17524.83|10
1722273830000|2024-07-29 17:23:50|17608.32|17528.32|17607.2|17527.2|17608.32|17528.32|17606.97|17526.97|9
1722273840000|2024-07-29 17:24:00|17607.62|17527.62|17605.39|17525.39|17607.62|17527.62|17605.39|17525.39|10
1722273850000|2024-07-29 17:24:10|17605.43|17525.43|17605.74|17525.74|17606.29|17526.29|17605.15|17525.15|10
1722273860000|2024-07-29 17:24:20|17605.58|17525.58|17603.48|17523.48|17605.81|17525.81|17603.42|17523.42|10
1722273870000|2024-07-29 17:24:30|17602.86|17522.86|17603.42|17523.42|17603.42|17523.42|17602.59|17522.59|10
1722273880000|2024-07-29 17:24:40|17602.97|17522.97|17603.28|17523.28|17603.28|17523.28|17602.75|17522.75|9
1722273890000|2024-07-29 17:24:50|17602.92|17522.92|17602.7|17522.7|17603.39|17523.39|17602.7|17522.7|10
1722273900000|2024-07-29 17:25:00|17602.82|17522.82|17601.27|17521.27|17602.82|17522.82|17601.03|17521.03|10
1722273910000|2024-07-29 17:25:10|17600.55|17520.55|17595.17|17515.17|17600.55|17520.55|17595.17|17515.17|10
1722273920000|2024-07-29 17:25:20|17594.45|17514.45|17593.91|17513.91|17594.54|17514.54|17593.11|17513.11|10
1722273930000|2024-07-29 17:25:30|17593.7|17513.7|17587.42|17507.42|17593.7|17513.7|17587.42|17507.42|10
1722273940000|2024-07-29 17:25:40|17581.04|17501.04|17577.89|17497.89|17582.32|17502.32|17577.89|17497.89|10
1722273950000|2024-07-29 17:25:50|17578.89|17498.89|17585.22|17505.22|17585.32|17505.32|17578.89|17498.89|10
1722273960000|2024-07-29 17:26:00|17585.26|17505.26|17587.45|17507.45|17587.45|17507.45|17585.26|17505.26|10
1722273970000|2024-07-29 17:26:10|17587.53|17507.53|17589.96|17509.96|17589.96|17509.96|17587.24|17507.24|10
1722273980000|2024-07-29 17:26:20|17589.86|17509.86|17589.39|17509.39|17590.42|17510.42|17589.19|17509.19|10
1722273990000|2024-07-29 17:26:30|17589.46|17509.46|17589.12|17509.12|17589.46|17509.46|17588.36|17508.36|10
1722274000000|2024-07-29 17:26:40|17589.64|17509.64|17589.88|17509.88|17589.88|17509.88|17589.23|17509.23|10
1722274010000|2024-07-29 17:26:50|17589.92|17509.92|17590.04|17510.04|17590.7|17510.7|17589.92|17509.92|9
1722274020000|2024-07-29 17:27:00|17589.94|17509.94|17589.83|17509.83|17590.36|17510.36|17589.39|17509.39|10
1722274030000|2024-07-29 17:27:10|17589.15|17509.15|17588.59|17508.59|17589.44|17509.44|17588.58|17508.58|10
1722274040000|2024-07-29 17:27:20|17588.54|17508.54|17588.34|17508.34|17588.57|17508.57|17588.28|17508.28|9
1722274050000|2024-07-29 17:27:30|17588.62|17508.62|17589.54|17509.54|17589.54|17509.54|17588.62|17508.62|10
1722274060000|2024-07-29 17:27:40|17589.72|17509.72|17592.82|17512.82|17592.82|17512.82|17589.54|17509.54|10
1722274070000|2024-07-29 17:27:50|17592.75|17512.75|17594.27|17514.27|17594.33|17514.33|17592.75|17512.75|10
1722274080000|2024-07-29 17:28:00|17594.14|17514.14|17599.23|17519.23|17599.23|17519.23|17594.14|17514.14|9
1722274090000|2024-07-29 17:28:10|17600.75|17520.75|17598.01|17518.01|17600.91|17520.91|17597.97|17517.97|10
1722274100000|2024-07-29 17:28:20|17597.26|17517.26|17594.26|17514.26|17597.26|17517.26|17594.26|17514.26|10
1722274110000|2024-07-29 17:28:30|17594.1|17514.1|17591.27|17511.27|17594.1|17514.1|17591.27|17511.27|10
1722274120000|2024-07-29 17:28:40|17589.15|17509.15|17583.63|17503.63|17589.15|17509.15|17582.72|17502.72|10
1722274130000|2024-07-29 17:28:50|17582.29|17502.29|17578.94|17498.94|17583.09|17503.09|17578.71|17498.71|10
1722274140000|2024-07-29 17:29:00|17577.17|17497.17|17574.46|17494.46|17577.17|17497.17|17574.46|17494.46|10
1722274150000|2024-07-29 17:29:10|17574.35|17494.35|17573.72|17493.72|17574.95|17494.95|17573.72|17493.72|9
1722274160000|2024-07-29 17:29:20|17573.93|17493.93|17570.97|17490.97|17573.93|17493.93|17570.25|17490.25|10
1722274170000|2024-07-29 17:29:30|17569.72|17489.72|17566.74|17486.74|17569.72|17489.72|17566.18|17486.18|9
1722274180000|2024-07-29 17:29:40|17566.95|17486.95|17569.9|17489.9|17570.98|17490.98|17566.95|17486.95|10
1722274190000|2024-07-29 17:29:50|17569.99|17489.99|17570.65|17490.65|17571.37|17491.37|17569.99|17489.99|10
1722274200000|2024-07-29 17:30:00|17570.52|17490.52|17574.45|17494.45|17574.78|17494.78|17570.52|17490.52|10
1722274210000|2024-07-29 17:30:10|17573.49|17493.49|17569.99|17489.99|17573.49|17493.49|17569.99|17489.99|10
1722274220000|2024-07-29 17:30:20|17569.97|17489.97|17568.83|17488.83|17570.08|17490.08|17566.85|17486.85|10
1722274230000|2024-07-29 17:30:30|17569.25|17489.25|17571.86|17491.86|17571.86|17491.86|17568.53|17488.53|10
1722274240000|2024-07-29 17:30:40|17572.47|17492.47|17573.65|17493.65|17573.65|17493.65|17572.47|17492.47|10
1722274250000|2024-07-29 17:30:50|17574.93|17494.93|17577.91|17497.91|17577.91|17497.91|17574.93|17494.93|10
1722274260000|2024-07-29 17:31:00|17578.08|17498.08|17581.86|17501.86|17581.86|17501.86|17578.04|17498.04|10
1722274270000|2024-07-29 17:31:10|17582.85|17502.85|17588.33|17508.33|17588.33|17508.33|17582.85|17502.85|10
1722274280000|2024-07-29 17:31:20|17589.42|17509.42|17592.82|17512.82|17592.82|17512.82|17589.42|17509.42|10
1722274290000|2024-07-29 17:31:30|17592.95|17512.95|17596.47|17516.47|17596.47|17516.47|17592.95|17512.95|10
1722274300000|2024-07-29 17:31:40|17596.34|17516.34|17595.87|17515.87|17598.39|17518.39|17595.87|17515.87|9
1722274310000|2024-07-29 17:31:50|17595.94|17515.94|17596.53|17516.53|17596.53|17516.53|17594.9|17514.9|10
1722274320000|2024-07-29 17:32:00|17597.04|17517.04|17600.09|17520.09|17600.09|17520.09|17597.04|17517.04|10
1722274330000|2024-07-29 17:32:10|17600.25|17520.25|17601.78|17521.78|17601.91|17521.91|17600.25|17520.25|10
1722274340000|2024-07-29 17:32:20|17601.87|17521.87|17604.61|17524.61|17604.61|17524.61|17601.87|17521.87|10
1722274350000|2024-07-29 17:32:30|17604.69|17524.69|17605.9|17525.9|17605.9|17525.9|17604.13|17524.13|10
1722274360000|2024-07-29 17:32:40|17606.19|17526.19|17604.94|17524.94|17606.31|17526.31|17603.86|17523.86|10
1722274370000|2024-07-29 17:32:50|17603.79|17523.79|17597.03|17517.03|17603.79|17523.79|17597.03|17517.03|10
1722274380000|2024-07-29 17:33:00|17598.21|17518.21|17598.53|17518.53|17599.2|17519.2|17598.01|17518.01|10
1722274390000|2024-07-29 17:33:10|17599.5|17519.5|17601.46|17521.46|17601.74|17521.74|17599.5|17519.5|10
1722274400000|2024-07-29 17:33:20|17601.32|17521.32|17601.29|17521.29|17602.24|17522.24|17600.79|17520.79|10
1722274410000|2024-07-29 17:33:30|17601.51|17521.51|17604.61|17524.61|17604.67|17524.67|17600.63|17520.63|10
1722274420000|2024-07-29 17:33:40|17604.55|17524.55|17609.89|17529.89|17609.89|17529.89|17604.55|17524.55|10
1722274430000|2024-07-29 17:33:50|17609.75|17529.75|17612.81|17532.81|17612.81|17532.81|17609.75|17529.75|10
1722274440000|2024-07-29 17:34:00|17613.68|17533.68|17617.63|17537.63|17617.63|17537.63|17613.68|17533.68|10
1722274450000|2024-07-29 17:34:10|17618.45|17538.45|17620.14|17540.14|17620.49|17540.49|17618.45|17538.45|10
1722274460000|2024-07-29 17:34:20|17620.28|17540.28|17624.95|17544.95|17625.14|17545.14|17619.92|17539.92|10
1722274470000|2024-07-29 17:34:30|17624.86|17544.86|17623.66|17543.66|17625.1|17545.1|17623.66|17543.66|10
1722274480000|2024-07-29 17:34:40|17622.21|17542.21|17619.81|17539.81|17622.21|17542.21|17618.45|17538.45|10
1722274490000|2024-07-29 17:34:50|17620.2|17540.2|17614.91|17534.91|17620.2|17540.2|17614.78|17534.78|10
1722274500000|2024-07-29 17:35:00|17614.12|17534.12|17604.35|17524.35|17614.12|17534.12|17604.35|17524.35|10
1722274510000|2024-07-29 17:35:10|17603.86|17523.86|17600.84|17520.84|17603.86|17523.86|17600.67|17520.67|10
1722274520000|2024-07-29 17:35:20|17600.79|17520.79|17598.33|17518.33|17600.79|17520.79|17597.38|17517.38|10
1722274530000|2024-07-29 17:35:30|17598.65|17518.65|17598.63|17518.63|17598.69|17518.69|17595.97|17515.97|10
1722274540000|2024-07-29 17:35:40|17598.6|17518.6|17601.63|17521.63|17601.91|17521.91|17598.58|17518.58|10
1722274550000|2024-07-29 17:35:50|17602.48|17522.48|17605|17525|17605|17525|17602.29|17522.29|9
1722274560000|2024-07-29 17:36:00|17605.22|17525.22|17598.67|17518.67|17605.22|17525.22|17598.67|17518.67|10
1722274570000|2024-07-29 17:36:10|17597.55|17517.55|17595.33|17515.33|17597.55|17517.55|17595.33|17515.33|10
1722274580000|2024-07-29 17:36:20|17593.48|17513.48|17590.1|17510.1|17593.48|17513.48|17590.1|17510.1|10
1722274590000|2024-07-29 17:36:30|17591.24|17511.24|17595.32|17515.32|17595.32|17515.32|17591.24|17511.24|10
1722274600000|2024-07-29 17:36:40|17595.54|17515.54|17594.37|17514.37|17595.86|17515.86|17594.37|17514.37|10
1722274610000|2024-07-29 17:36:50|17594.15|17514.15|17593.18|17513.18|17594.15|17514.15|17593.08|17513.08|10
1722274620000|2024-07-29 17:37:00|17593.35|17513.35|17593.47|17513.47|17593.64|17513.64|17593.22|17513.22|10
1722274630000|2024-07-29 17:37:10|17593.66|17513.66|17591.19|17511.19|17593.66|17513.66|17591.19|17511.19|10
1722274640000|2024-07-29 17:37:20|17590.4|17510.4|17589.38|17509.38|17591.05|17511.05|17589.38|17509.38|10
1722274650000|2024-07-29 17:37:30|17589.48|17509.48|17592.72|17512.72|17592.72|17512.72|17589.48|17509.48|10
1722274660000|2024-07-29 17:37:40|17592.65|17512.65|17591.57|17511.57|17592.78|17512.78|17591.43|17511.43|9
1722274670000|2024-07-29 17:37:50|17591.59|17511.59|17590.63|17510.63|17591.69|17511.69|17590.63|17510.63|10
1722274680000|2024-07-29 17:38:00|17590.52|17510.52|17588.89|17508.89|17590.52|17510.52|17588.89|17508.89|10
1722274690000|2024-07-29 17:38:10|17588.65|17508.65|17585.08|17505.08|17588.65|17508.65|17585.08|17505.08|10
1722274700000|2024-07-29 17:38:20|17586.69|17506.69|17585.49|17505.49|17586.69|17506.69|17585.24|17505.24|10
1722274710000|2024-07-29 17:38:30|17585.74|17505.74|17588.61|17508.61|17588.61|17508.61|17585.74|17505.74|10
1722274720000|2024-07-29 17:38:40|17588.7|17508.7|17586.94|17506.94|17588.7|17508.7|17586.81|17506.81|10
1722274730000|2024-07-29 17:38:50|17587.2|17507.2|17588.17|17508.17|17588.27|17508.27|17587.2|17507.2|9
1722274740000|2024-07-29 17:39:00|17588.16|17508.16|17587.81|17507.81|17589.43|17509.43|17587.75|17507.75|10
1722274750000|2024-07-29 17:39:10|17587.69|17507.69|17584.11|17504.11|17587.69|17507.69|17584.11|17504.11|10
1722274760000|2024-07-29 17:39:20|17584|17504|17579.76|17499.76|17584|17504|17579.76|17499.76|10
1722274770000|2024-07-29 17:39:30|17579.9|17499.9|17582.15|17502.15|17582.15|17502.15|17579.82|17499.82|10
1722274780000|2024-07-29 17:39:40|17582.72|17502.72|17577.92|17497.92|17582.85|17502.85|17577.56|17497.56|10
1722274790000|2024-07-29 17:39:50|17578.12|17498.12|17579.74|17499.74|17579.74|17499.74|17578.12|17498.12|10
1722274800000|2024-07-29 17:40:00|17580.86|17500.86|17586.05|17506.05|17586.05|17506.05|17580.86|17500.86|10
1722274810000|2024-07-29 17:40:10|17586.56|17506.56|17588.2|17508.2|17588.2|17508.2|17586.01|17506.01|10
1722274820000|2024-07-29 17:40:20|17587.88|17507.88|17588.08|17508.08|17588.46|17508.46|17587.88|17507.88|10
1722274830000|2024-07-29 17:40:30|17587.87|17507.87|17588.67|17508.67|17588.99|17508.99|17587.87|17507.87|9
1722274840000|2024-07-29 17:40:40|17588.6|17508.6|17589.78|17509.78|17589.78|17509.78|17588.45|17508.45|10
1722274850000|2024-07-29 17:40:50|17590.64|17510.64|17587.31|17507.31|17590.78|17510.78|17587.31|17507.31|10
1722274860000|2024-07-29 17:41:00|17586.8|17506.8|17585.07|17505.07|17587.33|17507.33|17584.97|17504.97|10
1722274870000|2024-07-29 17:41:10|17585.54|17505.54|17590.91|17510.91|17591.34|17511.34|17585.54|17505.54|9
1722274880000|2024-07-29 17:41:20|17591.1|17511.1|17591.52|17511.52|17591.74|17511.74|17590.9|17510.9|10
1722274890000|2024-07-29 17:41:30|17591.76|17511.76|17595.78|17515.78|17595.78|17515.78|17591.76|17511.76|10
1722274900000|2024-07-29 17:41:40|17596.17|17516.17|17597.28|17517.28|17597.28|17517.28|17596.14|17516.14|10
1722274910000|2024-07-29 17:41:50|17597.37|17517.37|17600.9|17520.9|17600.9|17520.9|17597.23|17517.23|10
1722274920000|2024-07-29 17:42:00|17600.94|17520.94|17603.76|17523.76|17604.03|17524.03|17600.68|17520.68|10
1722274930000|2024-07-29 17:42:10|17603.78|17523.78|17599.62|17519.62|17603.78|17523.78|17599.54|17519.54|10
1722274940000|2024-07-29 17:42:20|17599.21|17519.21|17594.69|17514.69|17599.85|17519.85|17594.69|17514.69|10
1722274950000|2024-07-29 17:42:30|17594.89|17514.89|17595.39|17515.39|17595.84|17515.84|17594.89|17514.89|9
1722274960000|2024-07-29 17:42:40|17595.63|17515.63|17594.94|17514.94|17595.63|17515.63|17594.54|17514.54|10
1722274970000|2024-07-29 17:42:50|17594.9|17514.9|17598.44|17518.44|17598.75|17518.75|17594.9|17514.9|10
1722274980000|2024-07-29 17:43:00|17598.98|17518.98|17601.02|17521.02|17601.02|17521.02|17598.98|17518.98|10
1722274990000|2024-07-29 17:43:10|17601.34|17521.34|17605.38|17525.38|17605.38|17525.38|17601.34|17521.34|10
1722275000000|2024-07-29 17:43:20|17604.93|17524.93|17602.3|17522.3|17604.93|17524.93|17602.3|17522.3|9
1722275010000|2024-07-29 17:43:30|17602.15|17522.15|17600.68|17520.68|17602.15|17522.15|17600.53|17520.53|10
1722275020000|2024-07-29 17:43:40|17600.6|17520.6|17603.15|17523.15|17603.15|17523.15|17600.6|17520.6|10
1722275030000|2024-07-29 17:43:50|17603.52|17523.52|17610.19|17530.19|17610.19|17530.19|17603.52|17523.52|10
1722275040000|2024-07-29 17:44:00|17610.64|17530.64|17612.25|17532.25|17612.25|17532.25|17609.19|17529.19|10
1722275050000|2024-07-29 17:44:10|17612.66|17532.66|17616.42|17536.42|17616.82|17536.82|17612.66|17532.66|10
1722275060000|2024-07-29 17:44:20|17616.63|17536.63|17613.94|17533.94|17616.63|17536.63|17613.94|17533.94|10
1722275070000|2024-07-29 17:44:30|17614.13|17534.13|17613.31|17533.31|17614.13|17534.13|17613.31|17533.31|9
1722275080000|2024-07-29 17:44:40|17612.85|17532.85|17613.32|17533.32|17613.32|17533.32|17612.34|17532.34|10
1722275090000|2024-07-29 17:44:50|17614.38|17534.38|17616.33|17536.33|17616.45|17536.45|17614.38|17534.38|10
1722275100000|2024-07-29 17:45:00|17616.55|17536.55|17617.7|17537.7|17617.7|17537.7|17616.55|17536.55|10
1722275110000|2024-07-29 17:45:10|17618.98|17538.98|17620.52|17540.52|17621.14|17541.14|17618.87|17538.87|10
1722275120000|2024-07-29 17:45:20|17620.81|17540.81|17622.13|17542.13|17622.2|17542.2|17620.81|17540.81|9
1722275130000|2024-07-29 17:45:30|17622.1|17542.1|17622.41|17542.41|17622.87|17542.87|17622.1|17542.1|10
1722275140000|2024-07-29 17:45:40|17622.51|17542.51|17626.31|17546.31|17626.31|17546.31|17622.51|17542.51|10
1722275150000|2024-07-29 17:45:50|17627.29|17547.29|17630|17550|17630.18|17550.18|17627.29|17547.29|10
1722275160000|2024-07-29 17:46:00|17630.72|17550.72|17635.51|17555.51|17635.51|17555.51|17630.72|17550.72|10
1722275170000|2024-07-29 17:46:10|17635.04|17555.04|17638.12|17558.12|17638.12|17558.12|17635.04|17555.04|10
1722275180000|2024-07-29 17:46:20|17639.41|17559.41|17641.75|17561.75|17641.75|17561.75|17639.41|17559.41|10
1722275190000|2024-07-29 17:46:30|17636.27|17556.27|17638.92|17558.92|17638.92|17558.92|17636.27|17556.27|10
1722275200000|2024-07-29 17:46:40|17639.05|17559.05|17642.46|17562.46|17642.6|17562.6|17639.05|17559.05|10
1722275210000|2024-07-29 17:46:50|17642.78|17562.78|17644.92|17564.92|17644.92|17564.92|17642.78|17562.78|10
1722275220000|2024-07-29 17:47:00|17645.04|17565.04|17645.87|17565.87|17646.59|17566.59|17644.86|17564.86|10
1722275230000|2024-07-29 17:47:10|17646.03|17566.03|17647.8|17567.8|17647.8|17567.8|17646.03|17566.03|10
1722275240000|2024-07-29 17:47:20|17647.56|17567.56|17648.52|17568.52|17648.52|17568.52|17647.56|17567.56|10
1722275250000|2024-07-29 17:47:30|17647.77|17567.77|17654.64|17574.64|17654.64|17574.64|17647.21|17567.21|10
1722275260000|2024-07-29 17:47:40|17654.81|17574.81|17655.46|17575.46|17656.51|17576.51|17653.88|17573.88|10
1722275270000|2024-07-29 17:47:50|17654.86|17574.86|17651.86|17571.86|17654.86|17574.86|17651.86|17571.86|10
1722275280000|2024-07-29 17:48:00|17651.53|17571.53|17653.61|17573.61|17653.61|17573.61|17651.06|17571.06|9
1722275290000|2024-07-29 17:48:10|17653.63|17573.63|17659.2|17579.2|17659.2|17579.2|17653.63|17573.63|10
1722275300000|2024-07-29 17:48:20|17659.5|17579.5|17660.1|17580.1|17660.72|17580.72|17659.5|17579.5|9
1722275310000|2024-07-29 17:48:30|17660.18|17580.18|17658.07|17578.07|17660.18|17580.18|17658.07|17578.07|10
1722275320000|2024-07-29 17:48:40|17658.22|17578.22|17658.23|17578.23|17658.59|17578.59|17657.62|17577.62|10
1722275330000|2024-07-29 17:48:50|17658.25|17578.25|17668.79|17588.79|17668.79|17588.79|17658.25|17578.25|10
1722275340000|2024-07-29 17:49:00|17668.92|17588.92|17664.93|17584.93|17669.44|17589.44|17664.93|17584.93|10
1722275350000|2024-07-29 17:49:10|17663.7|17583.7|17663.43|17583.43|17663.89|17583.89|17661.58|17581.58|10
1722275360000|2024-07-29 17:49:20|17663.1|17583.1|17661.43|17581.43|17663.68|17583.68|17661.27|17581.27|10
1722275370000|2024-07-29 17:49:30|17661.57|17581.57|17657.84|17577.84|17661.57|17581.57|17657.84|17577.84|10
1722275380000|2024-07-29 17:49:40|17657.81|17577.81|17656.5|17576.5|17657.81|17577.81|17656.5|17576.5|10
1722275390000|2024-07-29 17:49:50|17656.29|17576.29|17655.23|17575.23|17656.43|17576.43|17655.07|17575.07|9
1722275400000|2024-07-29 17:50:00|17655.45|17575.45|17657.8|17577.8|17657.8|17577.8|17655.04|17575.04|9
1722275410000|2024-07-29 17:50:10|17658.12|17578.12|17660.96|17580.96|17660.96|17580.96|17658.12|17578.12|9
1722275420000|2024-07-29 17:50:20|17661.04|17581.04|17665.13|17585.13|17665.13|17585.13|17661.04|17581.04|10
1722275430000|2024-07-29 17:50:30|17665.26|17585.26|17665.34|17585.34|17665.34|17585.34|17664.67|17584.67|10
1722275440000|2024-07-29 17:50:40|17664.55|17584.55|17663.07|17583.07|17664.55|17584.55|17663.07|17583.07|9
1722275450000|2024-07-29 17:50:50|17663.49|17583.49|17662.6|17582.6|17663.63|17583.63|17662.52|17582.52|10
1722275460000|2024-07-29 17:51:00|17662.44|17582.44|17662.59|17582.59|17662.59|17582.59|17660.78|17580.78|10
1722275470000|2024-07-29 17:51:10|17663.12|17583.12|17662.98|17582.98|17663.63|17583.63|17662.98|17582.98|10
1722275480000|2024-07-29 17:51:20|17663.42|17583.42|17659.49|17579.49|17663.42|17583.42|17659.49|17579.49|10
1722275490000|2024-07-29 17:51:30|17659.67|17579.67|17657.47|17577.47|17659.72|17579.72|17657.47|17577.47|10
1722275500000|2024-07-29 17:51:40|17657.67|17577.67|17659.55|17579.55|17659.55|17579.55|17657.18|17577.18|10
1722275510000|2024-07-29 17:51:50|17659.67|17579.67|17663.59|17583.59|17663.59|17583.59|17659.67|17579.67|10
1722275520000|2024-07-29 17:52:00|17663.63|17583.63|17662.52|17582.52|17664.26|17584.26|17662.32|17582.32|10
1722275530000|2024-07-29 17:52:10|17663.27|17583.27|17666.26|17586.26|17666.36|17586.36|17663.27|17583.27|10
1722275540000|2024-07-29 17:52:20|17665.48|17585.48|17666.58|17586.58|17666.74|17586.74|17664.82|17584.82|10
1722275550000|2024-07-29 17:52:30|17666.38|17586.38|17665.4|17585.4|17666.38|17586.38|17664.43|17584.43|10
1722275560000|2024-07-29 17:52:40|17665.16|17585.16|17666.04|17586.04|17666.04|17586.04|17665.16|17585.16|10
1722275570000|2024-07-29 17:52:50|17666.17|17586.17|17665.68|17585.68|17666.5|17586.5|17665.68|17585.68|9
1722275580000|2024-07-29 17:53:00|17665.51|17585.51|17663.31|17583.31|17665.51|17585.51|17662.87|17582.87|10
1722275590000|2024-07-29 17:53:10|17663.15|17583.15|17663.66|17583.66|17663.66|17583.66|17662.2|17582.2|10
1722275600000|2024-07-29 17:53:20|17663.03|17583.03|17666.19|17586.19|17666.19|17586.19|17663.03|17583.03|10
1722275610000|2024-07-29 17:53:30|17666|17586|17663.61|17583.61|17666.41|17586.41|17663.61|17583.61|10
1722275620000|2024-07-29 17:53:40|17662.99|17582.99|17661.46|17581.46|17662.99|17582.99|17661.46|17581.46|10
1722275630000|2024-07-29 17:53:50|17661.6|17581.6|17661.57|17581.57|17661.98|17581.98|17661.43|17581.43|10
1722275640000|2024-07-29 17:54:00|17661.27|17581.27|17655.41|17575.41|17661.27|17581.27|17655.41|17575.41|10
1722275650000|2024-07-29 17:54:10|17655.08|17575.08|17650.95|17570.95|17655.08|17575.08|17650.62|17570.62|10
1722275660000|2024-07-29 17:54:20|17650.94|17570.94|17650.44|17570.44|17650.94|17570.94|17649.66|17569.66|10
1722275670000|2024-07-29 17:54:30|17650.4|17570.4|17650.8|17570.8|17650.82|17570.82|17650.02|17570.02|10
1722275680000|2024-07-29 17:54:40|17650.66|17570.66|17651.13|17571.13|17651.13|17571.13|17650.28|17570.28|10
1722275690000|2024-07-29 17:54:50|17650.81|17570.81|17651.73|17571.73|17651.73|17571.73|17650.24|17570.24|9
1722275700000|2024-07-29 17:55:00|17652.09|17572.09|17653.25|17573.25|17653.25|17573.25|17651.94|17571.94|10
1722275710000|2024-07-29 17:55:10|17653.4|17573.4|17653|17573|17654.34|17574.34|17652.9|17572.9|10
1722275720000|2024-07-29 17:55:20|17652.85|17572.85|17647.3|17567.3|17652.85|17572.85|17647.3|17567.3|10
1722275730000|2024-07-29 17:55:30|17646.41|17566.41|17646.23|17566.23|17646.41|17566.41|17645.69|17565.69|8
1722275740000|2024-07-29 17:55:40|17645.67|17565.67|17640|17560|17645.67|17565.67|17640|17560|10
1722275750000|2024-07-29 17:55:50|17639.67|17559.67|17638.74|17558.74|17639.67|17559.67|17638.72|17558.72|9
1722275760000|2024-07-29 17:56:00|17638.87|17558.87|17633.92|17553.92|17638.92|17558.92|17633.92|17553.92|10
1722275770000|2024-07-29 17:56:10|17633.35|17553.35|17628.83|17548.83|17633.35|17553.35|17628.83|17548.83|10
1722275780000|2024-07-29 17:56:20|17629.48|17549.48|17626.02|17546.02|17629.48|17549.48|17626.02|17546.02|10
1722275790000|2024-07-29 17:56:30|17626.16|17546.16|17623.81|17543.81|17626.16|17546.16|17623.81|17543.81|10
1722275800000|2024-07-29 17:56:40|17623.75|17543.75|17623.29|17543.29|17623.75|17543.75|17620.69|17540.69|10
1722275810000|2024-07-29 17:56:50|17623.28|17543.28|17626.91|17546.91|17626.91|17546.91|17623.28|17543.28|10
1722275820000|2024-07-29 17:57:00|17627.1|17547.1|17629.38|17549.38|17629.6|17549.6|17627.1|17547.1|10
1722275830000|2024-07-29 17:57:10|17629.34|17549.34|17632.31|17552.31|17632.93|17552.93|17629.34|17549.34|10
1722275840000|2024-07-29 17:57:20|17632.1|17552.1|17639.11|17559.11|17639.11|17559.11|17632.1|17552.1|10
1722275850000|2024-07-29 17:57:30|17639.99|17559.99|17643.27|17563.27|17643.27|17563.27|17639.99|17559.99|10
1722275860000|2024-07-29 17:57:40|17642.81|17562.81|17642.52|17562.52|17643.09|17563.09|17642.49|17562.49|10
1722275870000|2024-07-29 17:57:50|17642.23|17562.23|17641.78|17561.78|17642.23|17562.23|17641.04|17561.04|10
1722275880000|2024-07-29 17:58:00|17641.29|17561.29|17640.49|17560.49|17641.29|17561.29|17640.49|17560.49|10
1722275890000|2024-07-29 17:58:10|17640.08|17560.08|17640.51|17560.51|17640.68|17560.68|17640.08|17560.08|10
1722275900000|2024-07-29 17:58:20|17641.26|17561.26|17643.82|17563.82|17643.82|17563.82|17641.17|17561.17|10
1722275910000|2024-07-29 17:58:30|17643.93|17563.93|17645.13|17565.13|17645.28|17565.28|17643.93|17563.93|10
1722275920000|2024-07-29 17:58:40|17644.93|17564.93|17640.62|17560.62|17644.93|17564.93|17640.62|17560.62|10
1722275930000|2024-07-29 17:58:50|17640.52|17560.52|17639.9|17559.9|17640.52|17560.52|17639.01|17559.01|9
1722275940000|2024-07-29 17:59:00|17639.46|17559.46|17640.08|17560.08|17640.08|17560.08|17639.46|17559.46|10
1722275950000|2024-07-29 17:59:10|17640.14|17560.14|17641.48|17561.48|17641.85|17561.85|17640.14|17560.14|10
1722275960000|2024-07-29 17:59:20|17641.43|17561.43|17642.32|17562.32|17642.32|17562.32|17641.24|17561.24|10
1722275970000|2024-07-29 17:59:30|17642.81|17562.81|17644.01|17564.01|17644.25|17564.25|17642.4|17562.4|10
1722275980000|2024-07-29 17:59:40|17642.86|17562.86|17639.2|17559.2|17642.86|17562.86|17639.2|17559.2|10
1722275990000|2024-07-29 17:59:50|17638.7|17558.7|17639.45|17559.45|17639.45|17559.45|17638.21|17558.21|10
1722276000000|2024-07-29 18:00:00|17639.39|17559.39|17640.52|17560.52|17641.5|17561.5|17639.39|17559.39|10
1722276010000|2024-07-29 18:00:10|17639.97|17559.97|17640.74|17560.74|17640.85|17560.85|17638.56|17558.56|10
1722276020000|2024-07-29 18:00:20|17640.16|17560.16|17642.47|17562.47|17642.64|17562.64|17639.74|17559.74|10
1722276030000|2024-07-29 18:00:30|17642.24|17562.24|17641.95|17561.95|17642.34|17562.34|17640.96|17560.96|10
1722276040000|2024-07-29 18:00:40|17640.24|17560.24|17634.34|17554.34|17640.28|17560.28|17634.34|17554.34|10
1722276050000|2024-07-29 18:00:50|17633.94|17553.94|17630.76|17550.76|17633.94|17553.94|17630.29|17550.29|10
1722276060000|2024-07-29 18:01:00|17630.73|17550.73|17630.77|17550.77|17630.85|17550.85|17629.86|17549.86|9
1722276070000|2024-07-29 18:01:10|17631.43|17551.43|17634.58|17554.58|17634.58|17554.58|17630.69|17550.69|10
1722276080000|2024-07-29 18:01:20|17634.43|17554.43|17639.14|17559.14|17639.14|17559.14|17634.43|17554.43|10
1722276090000|2024-07-29 18:01:30|17639.39|17559.39|17643.24|17563.24|17643.6|17563.6|17639.39|17559.39|10
1722276100000|2024-07-29 18:01:40|17643.98|17563.98|17644.73|17564.73|17644.73|17564.73|17643.67|17563.67|10
1722276110000|2024-07-29 18:01:50|17645.12|17565.12|17664.49|17584.49|17664.49|17584.49|17645.12|17565.12|10
1722276120000|2024-07-29 18:02:00|17664.93|17584.93|17663.54|17583.54|17666.46|17586.46|17663.54|17583.54|10
1722276130000|2024-07-29 18:02:10|17663.23|17583.23|17661.64|17581.64|17663.23|17583.23|17658.96|17578.96|10
1722276140000|2024-07-29 18:02:20|17661.86|17581.86|17664.39|17584.39|17664.39|17584.39|17661.53|17581.53|10
1722276150000|2024-07-29 18:02:30|17664.76|17584.76|17663.3|17583.3|17664.82|17584.82|17663.3|17583.3|10
1722276160000|2024-07-29 18:02:40|17662.27|17582.27|17660.25|17580.25|17662.27|17582.27|17660.25|17580.25|10
1722276170000|2024-07-29 18:02:50|17660.19|17580.19|17654.49|17574.49|17660.19|17580.19|17654.49|17574.49|10
1722276180000|2024-07-29 18:03:00|17654.05|17574.05|17645.12|17565.12|17654.1|17574.1|17645.12|17565.12|10
1722276190000|2024-07-29 18:03:10|17645.31|17565.31|17644.31|17564.31|17645.42|17565.42|17644.2|17564.2|10
1722276200000|2024-07-29 18:03:20|17644.57|17564.57|17646.43|17566.43|17646.49|17566.49|17644.57|17564.57|9
1722276210000|2024-07-29 18:03:30|17646.64|17566.64|17648.67|17568.67|17648.67|17568.67|17646.37|17566.37|10
1722276220000|2024-07-29 18:03:40|17649.09|17569.09|17652.7|17572.7|17652.7|17572.7|17648.72|17568.72|10
1722276230000|2024-07-29 18:03:50|17653.93|17573.93|17656.59|17576.59|17656.72|17576.72|17653.58|17573.58|10
1722276240000|2024-07-29 18:04:00|17655.97|17575.97|17658.11|17578.11|17658.11|17578.11|17655.08|17575.08|9
1722276250000|2024-07-29 18:04:10|17658.64|17578.64|17666.55|17586.55|17666.55|17586.55|17658.15|17578.15|10
1722276260000|2024-07-29 18:04:20|17666.59|17586.59|17663.63|17583.63|17666.59|17586.59|17662.56|17582.56|9
1722276270000|2024-07-29 18:04:30|17663.28|17583.28|17667.58|17587.58|17667.58|17587.58|17663.28|17583.28|10
1722276280000|2024-07-29 18:04:40|17667.61|17587.61|17666.73|17586.73|17667.61|17587.61|17666.18|17586.18|9
1722276290000|2024-07-29 18:04:50|17666.87|17586.87|17665.52|17585.52|17666.87|17586.87|17665.52|17585.52|8
1722276300000|2024-07-29 18:05:00|17664.94|17584.94|17664.49|17584.49|17665.53|17585.53|17664.42|17584.42|10
1722276310000|2024-07-29 18:05:10|17664.4|17584.4|17661.25|17581.25|17664.4|17584.4|17661.25|17581.25|10
1722276320000|2024-07-29 18:05:20|17660.99|17580.99|17661.11|17581.11|17661.13|17581.13|17660.05|17580.05|10
1722276330000|2024-07-29 18:05:30|17661.71|17581.71|17661.89|17581.89|17663.4|17583.4|17661.4|17581.4|10
1722276340000|2024-07-29 18:05:40|17661.71|17581.71|17661.15|17581.15|17662.24|17582.24|17661.15|17581.15|10
1722276350000|2024-07-29 18:05:50|17662.27|17582.27|17663.81|17583.81|17663.81|17583.81|17662.27|17582.27|10
1722276360000|2024-07-29 18:06:00|17663.86|17583.86|17667.92|17587.92|17667.92|17587.92|17663.74|17583.74|9
1722276370000|2024-07-29 18:06:10|17669.79|17589.79|17670.99|17590.99|17670.99|17590.99|17669.79|17589.79|10
1722276380000|2024-07-29 18:06:20|17670.86|17590.86|17671.57|17591.57|17671.61|17591.61|17670.77|17590.77|8
1722276390000|2024-07-29 18:06:30|17671.61|17591.61|17672.82|17592.82|17672.82|17592.82|17671.39|17591.39|10
1722276400000|2024-07-29 18:06:40|17673.1|17593.1|17670.72|17590.72|17673.4|17593.4|17670.72|17590.72|10
1722276410000|2024-07-29 18:06:50|17669.37|17589.37|17671.01|17591.01|17671.01|17591.01|17668.64|17588.64|10
1722276420000|2024-07-29 18:07:00|17670.86|17590.86|17673.3|17593.3|17673.3|17593.3|17670.86|17590.86|10
1722276430000|2024-07-29 18:07:10|17673.63|17593.63|17676.21|17596.21|17676.21|17596.21|17673.02|17593.02|10
1722276440000|2024-07-29 18:07:20|17677.02|17597.02|17680.07|17600.07|17680.35|17600.35|17677.02|17597.02|10
1722276450000|2024-07-29 18:07:30|17680.21|17600.21|17681.83|17601.83|17681.83|17601.83|17680.21|17600.21|10
1722276460000|2024-07-29 18:07:40|17682.95|17602.95|17684.29|17604.29|17684.29|17604.29|17682.58|17602.58|9
1722276470000|2024-07-29 18:07:50|17682.76|17602.76|17683.51|17603.51|17683.51|17603.51|17682.19|17602.19|10
1722276480000|2024-07-29 18:08:00|17683.95|17603.95|17685.13|17605.13|17685.13|17605.13|17683.95|17603.95|10
1722276490000|2024-07-29 18:08:10|17684.8|17604.8|17685.78|17605.78|17685.78|17605.78|17684.5|17604.5|10
1722276500000|2024-07-29 18:08:20|17685.85|17605.85|17687.8|17607.8|17687.88|17607.88|17685.7|17605.7|10
1722276510000|2024-07-29 18:08:30|17687.77|17607.77|17687.94|17607.94|17688.21|17608.21|17687.54|17607.54|9
1722276520000|2024-07-29 18:08:40|17688.52|17608.52|17690.33|17610.33|17690.33|17610.33|17688.52|17608.52|10
1722276530000|2024-07-29 18:08:50|17690.53|17610.53|17692.91|17612.91|17692.91|17612.91|17690.53|17610.53|10
1722276540000|2024-07-29 18:09:00|17693.23|17613.23|17695.41|17615.41|17695.41|17615.41|17693.1|17613.1|10
1722276550000|2024-07-29 18:09:10|17695.74|17615.74|17692.11|17612.11|17696.44|17616.44|17691.99|17611.99|10
1722276560000|2024-07-29 18:09:20|17692.19|17612.19|17688.38|17608.38|17692.19|17612.19|17688.38|17608.38|10
1722276570000|2024-07-29 18:09:30|17688.26|17608.26|17686.24|17606.24|17688.26|17608.26|17686.24|17606.24|10
1722276580000|2024-07-29 18:09:40|17685.47|17605.47|17684.7|17604.7|17685.63|17605.63|17684.7|17604.7|10
1722276590000|2024-07-29 18:09:50|17684.21|17604.21|17684.33|17604.33|17684.33|17604.33|17683.79|17603.79|8
1722276600000|2024-07-29 18:10:00|17684.97|17604.97|17685.58|17605.58|17685.59|17605.59|17684.97|17604.97|10
1722276610000|2024-07-29 18:10:10|17685.52|17605.52|17679.96|17599.96|17685.52|17605.52|17679.96|17599.96|10
1722276620000|2024-07-29 18:10:20|17679.57|17599.57|17674.67|17594.67|17679.57|17599.57|17674.67|17594.67|10
1722276630000|2024-07-29 18:10:30|17674.48|17594.48|17673.28|17593.28|17674.48|17594.48|17673.22|17593.22|10
1722276640000|2024-07-29 18:10:40|17673.42|17593.42|17673.57|17593.57|17674.51|17594.51|17673.42|17593.42|10
1722276650000|2024-07-29 18:10:50|17674.24|17594.24|17673.92|17593.92|17674.25|17594.25|17673.84|17593.84|9
1722276660000|2024-07-29 18:11:00|17674.09|17594.09|17675.39|17595.39|17675.39|17595.39|17674.09|17594.09|10
1722276670000|2024-07-29 18:11:10|17676.13|17596.13|17676.78|17596.78|17676.78|17596.78|17675.52|17595.52|10
1722276680000|2024-07-29 18:11:20|17676.85|17596.85|17677.58|17597.58|17677.6|17597.6|17676.85|17596.85|10
1722276690000|2024-07-29 18:11:30|17677.1|17597.1|17676.8|17596.8|17677.65|17597.65|17676.68|17596.68|9
1722276700000|2024-07-29 18:11:40|17676.85|17596.85|17672.92|17592.92|17676.85|17596.85|17672.92|17592.92|10
1722276710000|2024-07-29 18:11:50|17672.4|17592.4|17668.95|17588.95|17672.46|17592.46|17668.95|17588.95|10
1722276720000|2024-07-29 18:12:00|17668.63|17588.63|17668.79|17588.79|17668.93|17588.93|17668.25|17588.25|10
1722276730000|2024-07-29 18:12:10|17668.82|17588.82|17675.42|17595.42|17675.42|17595.42|17668.82|17588.82|10
1722276740000|2024-07-29 18:12:20|17677.02|17597.02|17677.82|17597.82|17677.93|17597.93|17676.86|17596.86|10
1722276750000|2024-07-29 18:12:30|17676.88|17596.88|17676.04|17596.04|17677.11|17597.11|17676.01|17596.01|10
1722276760000|2024-07-29 18:12:40|17676.11|17596.11|17674.99|17594.99|17676.33|17596.33|17674.69|17594.69|9
1722276770000|2024-07-29 18:12:50|17674.89|17594.89|17674.79|17594.79|17675.62|17595.62|17674.56|17594.56|10
1722276780000|2024-07-29 18:13:00|17674.8|17594.8|17675.8|17595.8|17675.8|17595.8|17674.8|17594.8|10
1722276790000|2024-07-29 18:13:10|17676.15|17596.15|17675.38|17595.38|17676.35|17596.35|17675.09|17595.09|9
1722276800000|2024-07-29 18:13:20|17675.27|17595.27|17674.84|17594.84|17675.68|17595.68|17674.7|17594.7|10
1722276810000|2024-07-29 18:13:30|17674.81|17594.81|17671.17|17591.17|17674.81|17594.81|17671.17|17591.17|10
1722276820000|2024-07-29 18:13:40|17671.16|17591.16|17671.09|17591.09|17671.16|17591.16|17670.14|17590.14|8
1722276830000|2024-07-29 18:13:50|17671.1|17591.1|17672.42|17592.42|17672.42|17592.42|17671.1|17591.1|10
1722276840000|2024-07-29 18:14:00|17672.63|17592.63|17672.07|17592.07|17673.65|17593.65|17671.79|17591.79|10
1722276850000|2024-07-29 18:14:10|17671.97|17591.97|17673.82|17593.82|17673.82|17593.82|17670.42|17590.42|10
1722276860000|2024-07-29 18:14:20|17673.39|17593.39|17675.76|17595.76|17675.76|17595.76|17673.39|17593.39|10
1722276870000|2024-07-29 18:14:30|17675.97|17595.97|17676.76|17596.76|17676.81|17596.81|17675.96|17595.96|10
1722276880000|2024-07-29 18:14:40|17676.94|17596.94|17671.35|17591.35|17677.97|17597.97|17671.35|17591.35|8
1722276890000|2024-07-29 18:14:50|17671.36|17591.36|17670.33|17590.33|17671.36|17591.36|17670.33|17590.33|10
1722276900000|2024-07-29 18:15:00|17669.72|17589.72|17668.75|17588.75|17669.72|17589.72|17668.75|17588.75|10
1722276910000|2024-07-29 18:15:10|17668.91|17588.91|17666.42|17586.42|17668.91|17588.91|17666.02|17586.02|10
1722276920000|2024-07-29 18:15:20|17666.52|17586.52|17662.54|17582.54|17666.52|17586.52|17662.54|17582.54|10
1722276930000|2024-07-29 18:15:30|17662.62|17582.62|17662.63|17582.63|17662.63|17582.63|17662.04|17582.04|10
1722276940000|2024-07-29 18:15:40|17662.71|17582.71|17657.45|17577.45|17662.71|17582.71|17657.45|17577.45|10
1722276950000|2024-07-29 18:15:50|17656.6|17576.6|17652.45|17572.45|17656.6|17576.6|17652.45|17572.45|10
1722276960000|2024-07-29 18:16:00|17652.38|17572.38|17647.47|17567.47|17652.38|17572.38|17647.47|17567.47|10
1722276970000|2024-07-29 18:16:10|17646.96|17566.96|17644.89|17564.89|17647.71|17567.71|17644.8|17564.8|10
1722276980000|2024-07-29 18:16:20|17644.85|17564.85|17645.71|17565.71|17645.95|17565.95|17644.49|17564.49|10
1722276990000|2024-07-29 18:16:30|17646.23|17566.23|17645.79|17565.79|17646.98|17566.98|17645.75|17565.75|9
1722277000000|2024-07-29 18:16:40|17645.91|17565.91|17645.41|17565.41|17645.91|17565.91|17644.47|17564.47|10
1722277010000|2024-07-29 18:16:50|17645.4|17565.4|17638.08|17558.08|17645.4|17565.4|17638.08|17558.08|10
1722277020000|2024-07-29 18:17:00|17637.71|17557.71|17637.78|17557.78|17637.91|17557.91|17636.86|17556.86|10
1722277030000|2024-07-29 18:17:10|17637.95|17557.95|17637.09|17557.09|17637.95|17557.95|17635.77|17555.77|10
1722277040000|2024-07-29 18:17:20|17637.73|17557.73|17641.02|17561.02|17641.4|17561.4|17637.73|17557.73|10
1722277050000|2024-07-29 18:17:30|17642.12|17562.12|17644.39|17564.39|17644.39|17564.39|17642.12|17562.12|10
1722277060000|2024-07-29 18:17:40|17644.24|17564.24|17644.53|17564.53|17644.82|17564.82|17643.59|17563.59|10
1722277070000|2024-07-29 18:17:50|17644.54|17564.54|17646.62|17566.62|17646.62|17566.62|17644.44|17564.44|10
1722277080000|2024-07-29 18:18:00|17646.73|17566.73|17647.36|17567.36|17647.36|17567.36|17645.79|17565.79|10
1722277090000|2024-07-29 18:18:10|17647.57|17567.57|17650.77|17570.77|17650.77|17570.77|17647.57|17567.57|10
1722277100000|2024-07-29 18:18:20|17650.75|17570.75|17651.73|17571.73|17652.12|17572.12|17650.74|17570.74|10
1722277110000|2024-07-29 18:18:30|17651.93|17571.93|17653.37|17573.37|17653.97|17573.97|17651.93|17571.93|9
1722277120000|2024-07-29 18:18:40|17653.32|17573.32|17656.85|17576.85|17656.85|17576.85|17653.32|17573.32|10
1722277130000|2024-07-29 18:18:50|17657.26|17577.26|17658.41|17578.41|17658.41|17578.41|17656.94|17576.94|10
1722277140000|2024-07-29 18:19:00|17658.48|17578.48|17659.58|17579.58|17659.58|17579.58|17658.24|17578.24|10
1722277150000|2024-07-29 18:19:10|17659.88|17579.88|17659.62|17579.62|17659.9|17579.9|17658.76|17578.76|10
1722277160000|2024-07-29 18:19:20|17659.85|17579.85|17662.49|17582.49|17662.63|17582.63|17659.85|17579.85|10
1722277170000|2024-07-29 18:19:30|17662.03|17582.03|17662.09|17582.09|17662.35|17582.35|17662.03|17582.03|9
1722277180000|2024-07-29 18:19:40|17661.97|17581.97|17667.75|17587.75|17667.75|17587.75|17661.97|17581.97|10
1722277190000|2024-07-29 18:19:50|17667.47|17587.47|17668.32|17588.32|17668.54|17588.54|17667.47|17587.47|9
1722277200000|2024-07-29 18:20:00|17668.36|17588.36|17669.22|17589.22|17669.22|17589.22|17668.04|17588.04|10
1722277210000|2024-07-29 18:20:10|17669.07|17589.07|17668.84|17588.84|17669.2|17589.2|17668.58|17588.58|9
1722277220000|2024-07-29 18:20:20|17668.05|17588.05|17666.68|17586.68|17669.31|17589.31|17666.68|17586.68|10
1722277230000|2024-07-29 18:20:30|17666.29|17586.29|17664.8|17584.8|17666.52|17586.52|17664.8|17584.8|10
1722277240000|2024-07-29 18:20:40|17665.07|17585.07|17672.71|17592.71|17672.71|17592.71|17665.07|17585.07|10
1722277250000|2024-07-29 18:20:50|17674.62|17594.62|17675.82|17595.82|17676.53|17596.53|17674.62|17594.62|10
1722277260000|2024-07-29 18:21:00|17674.34|17594.34|17671.76|17591.76|17674.9|17594.9|17671.76|17591.76|9
1722277270000|2024-07-29 18:21:10|17671.45|17591.45|17676|17596|17676.4|17596.4|17671.45|17591.45|10
1722277280000|2024-07-29 18:21:20|17676.29|17596.29|17679.04|17599.04|17679.04|17599.04|17676.29|17596.29|10
1722277290000|2024-07-29 18:21:30|17678.84|17598.84|17677.41|17597.41|17679.12|17599.12|17677.4|17597.4|10
1722277300000|2024-07-29 18:21:40|17677.42|17597.42|17677.1|17597.1|17678.26|17598.26|17676.06|17596.06|10
1722277310000|2024-07-29 18:21:50|17677.37|17597.37|17677.26|17597.26|17677.43|17597.43|17676.28|17596.28|10
1722277320000|2024-07-29 18:22:00|17676.97|17596.97|17676.52|17596.52|17677.32|17597.32|17676.52|17596.52|10
1722277330000|2024-07-29 18:22:10|17676.23|17596.23|17677.45|17597.45|17677.45|17597.45|17675.46|17595.46|10
1722277340000|2024-07-29 18:22:20|17677.53|17597.53|17678.23|17598.23|17678.35|17598.35|17677.4|17597.4|9
1722277350000|2024-07-29 18:22:30|17678.17|17598.17|17680.34|17600.34|17680.34|17600.34|17678.17|17598.17|10
1722277360000|2024-07-29 18:22:40|17680.14|17600.14|17685.68|17605.68|17685.9|17605.9|17680.14|17600.14|10
1722277370000|2024-07-29 18:22:50|17685.52|17605.52|17684.28|17604.28|17685.52|17605.52|17683.97|17603.97|9
1722277380000|2024-07-29 18:23:00|17684.71|17604.71|17684.04|17604.04|17684.71|17604.71|17683.87|17603.87|10
1722277390000|2024-07-29 18:23:10|17683.95|17603.95|17684.68|17604.68|17684.68|17604.68|17683.95|17603.95|9
1722277400000|2024-07-29 18:23:20|17684.74|17604.74|17685.43|17605.43|17685.43|17605.43|17684.45|17604.45|10
1722277410000|2024-07-29 18:23:30|17685.46|17605.46|17687.66|17607.66|17687.66|17607.66|17685.43|17605.43|10
1722277420000|2024-07-29 18:23:40|17688.56|17608.56|17687.25|17607.25|17688.56|17608.56|17687.25|17607.25|9
1722277430000|2024-07-29 18:23:50|17687.17|17607.17|17689.08|17609.08|17689.08|17609.08|17686.14|17606.14|10
1722277440000|2024-07-29 18:24:00|17689.05|17609.05|17689.6|17609.6|17689.64|17609.64|17689.05|17609.05|9
1722277450000|2024-07-29 18:24:10|17689.62|17609.62|17693.01|17613.01|17693.01|17613.01|17689.62|17609.62|10
1722277460000|2024-07-29 18:24:20|17694.19|17614.19|17698.7|17618.7|17699.43|17619.43|17694.19|17614.19|10
1722277470000|2024-07-29 18:24:30|17698.13|17618.13|17692.14|17612.14|17698.13|17618.13|17692.14|17612.14|10
1722277480000|2024-07-29 18:24:40|17690.31|17610.31|17688.61|17608.61|17690.31|17610.31|17688.26|17608.26|10
1722277490000|2024-07-29 18:24:50|17687.71|17607.71|17688.23|17608.23|17688.57|17608.57|17687.71|17607.71|10
1722277500000|2024-07-29 18:25:00|17688.47|17608.47|17689.91|17609.91|17689.91|17609.91|17687.49|17607.49|10
1722277510000|2024-07-29 18:25:10|17686.98|17606.98|17687.91|17607.91|17688.51|17608.51|17684.88|17604.88|10
1722277520000|2024-07-29 18:25:20|17687.16|17607.16|17687.28|17607.28|17687.81|17607.81|17686.19|17606.19|10
1722277530000|2024-07-29 18:25:30|17687.47|17607.47|17686.98|17606.98|17688.1|17608.1|17686.65|17606.65|10
1722277540000|2024-07-29 18:25:40|17686.81|17606.81|17685|17605|17686.85|17606.85|17685|17605|9
1722277550000|2024-07-29 18:25:50|17685.21|17605.21|17684.2|17604.2|17685.54|17605.54|17684.2|17604.2|9
1722277560000|2024-07-29 18:26:00|17683.99|17603.99|17683.11|17603.11|17684.17|17604.17|17682.87|17602.87|9
1722277570000|2024-07-29 18:26:10|17682.97|17602.97|17685.4|17605.4|17685.4|17605.4|17682.97|17602.97|10
1722277580000|2024-07-29 18:26:20|17686.24|17606.24|17688.09|17608.09|17688.09|17608.09|17686.24|17606.24|9
1722277590000|2024-07-29 18:26:30|17688.12|17608.12|17687.76|17607.76|17688.38|17608.38|17687.76|17607.76|9
1722277600000|2024-07-29 18:26:40|17687.63|17607.63|17686.43|17606.43|17687.68|17607.68|17686.43|17606.43|10
1722277610000|2024-07-29 18:26:50|17686.58|17606.58|17687.85|17607.85|17688.01|17608.01|17686.45|17606.45|9
1722277620000|2024-07-29 18:27:00|17687.89|17607.89|17684.44|17604.44|17687.89|17607.89|17684.44|17604.44|10
1722277630000|2024-07-29 18:27:10|17683.43|17603.43|17682.81|17602.81|17683.43|17603.43|17682.37|17602.37|10
1722277640000|2024-07-29 18:27:20|17683.07|17603.07|17684.17|17604.17|17684.94|17604.94|17683.07|17603.07|10
1722277650000|2024-07-29 18:27:30|17684.99|17604.99|17683.64|17603.64|17685.55|17605.55|17683.64|17603.64|10
1722277660000|2024-07-29 18:27:40|17683.58|17603.58|17678.67|17598.67|17683.58|17603.58|17678.67|17598.67|10
1722277670000|2024-07-29 18:27:50|17678.28|17598.28|17677.17|17597.17|17678.28|17598.28|17677.08|17597.08|10
1722277680000|2024-07-29 18:28:00|17676.36|17596.36|17674.47|17594.47|17676.36|17596.36|17674.34|17594.34|10
1722277690000|2024-07-29 18:28:10|17674.75|17594.75|17676.87|17596.87|17676.87|17596.87|17674.46|17594.46|10
1722277700000|2024-07-29 18:28:20|17677.23|17597.23|17676.07|17596.07|17677.58|17597.58|17675.94|17595.94|10
1722277710000|2024-07-29 18:28:30|17675.97|17595.97|17671.85|17591.85|17675.97|17595.97|17671.85|17591.85|8
1722277720000|2024-07-29 18:28:40|17671.54|17591.54|17667.81|17587.81|17671.54|17591.54|17667.81|17587.81|10
1722277730000|2024-07-29 18:28:50|17667.43|17587.43|17664.73|17584.73|17667.43|17587.43|17664.45|17584.45|9
1722277740000|2024-07-29 18:29:00|17665.13|17585.13|17666.19|17586.19|17667.18|17587.18|17665.13|17585.13|10
1722277750000|2024-07-29 18:29:10|17666.09|17586.09|17665.96|17585.96|17666.09|17586.09|17665.52|17585.52|9
1722277760000|2024-07-29 18:29:20|17665.77|17585.77|17665.79|17585.79|17665.8|17585.8|17664.42|17584.42|10
1722277770000|2024-07-29 18:29:30|17665.82|17585.82|17667.11|17587.11|17667.59|17587.59|17665.07|17585.07|10
1722277780000|2024-07-29 18:29:40|17667.21|17587.21|17668.48|17588.48|17668.48|17588.48|17666.92|17586.92|10
1722277790000|2024-07-29 18:29:50|17668.73|17588.73|17668.38|17588.38|17669.29|17589.29|17668.38|17588.38|10
1722277800000|2024-07-29 18:30:00|17668.69|17588.69|17666.78|17586.78|17668.69|17588.69|17666.78|17586.78|10
1722277810000|2024-07-29 18:30:10|17666.41|17586.41|17662.22|17582.22|17666.41|17586.41|17662.22|17582.22|10
1722277820000|2024-07-29 18:30:20|17661.76|17581.76|17663.4|17583.4|17663.4|17583.4|17659.89|17579.89|10
1722277830000|2024-07-29 18:30:30|17664.51|17584.51|17666.26|17586.26|17666.73|17586.73|17664.51|17584.51|10
1722277840000|2024-07-29 18:30:40|17666.25|17586.25|17666.28|17586.28|17668.41|17588.41|17666.25|17586.25|10
1722277850000|2024-07-29 18:30:50|17665.9|17585.9|17669.31|17589.31|17669.64|17589.64|17665.84|17585.84|10
1722277860000|2024-07-29 18:31:00|17669.28|17589.28|17669.66|17589.66|17669.81|17589.81|17668.57|17588.57|10
1722277870000|2024-07-29 18:31:10|17669.71|17589.71|17669.92|17589.92|17670.99|17590.99|17669.43|17589.43|10
1722277880000|2024-07-29 18:31:20|17669.56|17589.56|17669.24|17589.24|17669.78|17589.78|17669.14|17589.14|10
1722277890000|2024-07-29 18:31:30|17669.35|17589.35|17668.45|17588.45|17669.7|17589.7|17668.45|17588.45|10
1722277900000|2024-07-29 18:31:40|17668.43|17588.43|17668.11|17588.11|17668.48|17588.48|17667.85|17587.85|9
1722277910000|2024-07-29 18:31:50|17667.94|17587.94|17668.05|17588.05|17668.35|17588.35|17667.94|17587.94|10
1722277920000|2024-07-29 18:32:00|17667.64|17587.64|17663.89|17583.89|17667.82|17587.82|17663.89|17583.89|10
1722277930000|2024-07-29 18:32:10|17663.61|17583.61|17660.41|17580.41|17663.61|17583.61|17660.41|17580.41|10
1722277940000|2024-07-29 18:32:20|17660.83|17580.83|17659.46|17579.46|17660.83|17580.83|17659.46|17579.46|10
1722277950000|2024-07-29 18:32:30|17659.44|17579.44|17657.96|17577.96|17659.44|17579.44|17657.52|17577.52|9
1722277960000|2024-07-29 18:32:40|17657.45|17577.45|17652.29|17572.29|17657.45|17577.45|17651.38|17571.38|10
1722277970000|2024-07-29 18:32:50|17651.98|17571.98|17651.16|17571.16|17652.23|17572.23|17651.16|17571.16|10
1722277980000|2024-07-29 18:33:00|17651.17|17571.17|17650.51|17570.51|17651.17|17571.17|17650.32|17570.32|10
1722277990000|2024-07-29 18:33:10|17650.52|17570.52|17650.27|17570.27|17651|17571|17649.89|17569.89|10
1722278000000|2024-07-29 18:33:20|17650.43|17570.43|17648.9|17568.9|17651.23|17571.23|17648.9|17568.9|10
1722278010000|2024-07-29 18:33:30|17648.8|17568.8|17641|17561|17648.82|17568.82|17641|17561|10
1722278020000|2024-07-29 18:33:40|17641.71|17561.71|17638.47|17558.47|17641.71|17561.71|17638.42|17558.42|9
1722278030000|2024-07-29 18:33:50|17638.16|17558.16|17635.88|17555.88|17638.28|17558.28|17635.88|17555.88|10
1722278040000|2024-07-29 18:34:00|17635.52|17555.52|17635.6|17555.6|17636.18|17556.18|17634.76|17554.76|10
1722278050000|2024-07-29 18:34:10|17635.59|17555.59|17636.85|17556.85|17636.85|17556.85|17635.59|17555.59|10
1722278060000|2024-07-29 18:34:20|17637.05|17557.05|17642.93|17562.93|17642.93|17562.93|17637.05|17557.05|9
1722278070000|2024-07-29 18:34:30|17642.65|17562.65|17645.49|17565.49|17645.49|17565.49|17642.65|17562.65|9
1722278080000|2024-07-29 18:34:40|17645.46|17565.46|17645.19|17565.19|17645.48|17565.48|17645.07|17565.07|10
1722278090000|2024-07-29 18:34:50|17645.35|17565.35|17646.24|17566.24|17646.24|17566.24|17645.33|17565.33|10
1722278100000|2024-07-29 18:35:00|17646.38|17566.38|17647.36|17567.36|17647.8|17567.8|17646.38|17566.38|10
1722278110000|2024-07-29 18:35:10|17647.68|17567.68|17647.93|17567.93|17648.08|17568.08|17647.68|17567.68|10
1722278120000|2024-07-29 18:35:20|17648.06|17568.06|17649.36|17569.36|17649.36|17569.36|17648.06|17568.06|10
1722278130000|2024-07-29 18:35:30|17649.65|17569.65|17651.91|17571.91|17651.91|17571.91|17649.4|17569.4|10
1722278140000|2024-07-29 18:35:40|17652.28|17572.28|17653.53|17573.53|17653.53|17573.53|17652.28|17572.28|10
1722278150000|2024-07-29 18:35:50|17654.06|17574.06|17654.68|17574.68|17654.79|17574.79|17653.86|17573.86|10
1722278160000|2024-07-29 18:36:00|17654.67|17574.67|17656.58|17576.58|17657.41|17577.41|17654.67|17574.67|10
1722278170000|2024-07-29 18:36:10|17656.48|17576.48|17651.28|17571.28|17656.48|17576.48|17651.28|17571.28|10
1722278180000|2024-07-29 18:36:20|17652.01|17572.01|17649.98|17569.98|17652.01|17572.01|17649.63|17569.63|9
1722278190000|2024-07-29 18:36:30|17650.1|17570.1|17650.93|17570.93|17650.93|17570.93|17650.04|17570.04|9
1722278200000|2024-07-29 18:36:40|17650.86|17570.86|17653.02|17573.02|17653.25|17573.25|17650.86|17570.86|10
1722278210000|2024-07-29 18:36:50|17653|17573|17653.12|17573.12|17654.09|17574.09|17653|17573|10
1722278220000|2024-07-29 18:37:00|17653.2|17573.2|17654.48|17574.48|17654.48|17574.48|17653.2|17573.2|9
1722278230000|2024-07-29 18:37:10|17654.47|17574.47|17654.72|17574.72|17655.46|17575.46|17654.2|17574.2|9
1722278240000|2024-07-29 18:37:20|17654.88|17574.88|17655.29|17575.29|17655.49|17575.49|17654.88|17574.88|10
1722278250000|2024-07-29 18:37:30|17655.41|17575.41|17656.4|17576.4|17656.4|17576.4|17655.41|17575.41|9
1722278260000|2024-07-29 18:37:40|17656.45|17576.45|17657.14|17577.14|17657.21|17577.21|17656.34|17576.34|10
1722278270000|2024-07-29 18:37:50|17657.26|17577.26|17659.95|17579.95|17659.95|17579.95|17657.26|17577.26|10
1722278280000|2024-07-29 18:38:00|17659.98|17579.98|17660.79|17580.79|17660.97|17580.97|17659.97|17579.97|10
1722278290000|2024-07-29 18:38:10|17661.28|17581.28|17663.82|17583.82|17663.82|17583.82|17661|17581|10
1722278300000|2024-07-29 18:38:20|17663.76|17583.76|17672.11|17592.11|17672.11|17592.11|17663.76|17583.76|10
1722278310000|2024-07-29 18:38:30|17671.99|17591.99|17672.61|17592.61|17672.65|17592.65|17671.47|17591.47|10
1722278320000|2024-07-29 18:38:40|17672.37|17592.37|17673.88|17593.88|17674.09|17594.09|17671.89|17591.89|9
1722278330000|2024-07-29 18:38:50|17673.99|17593.99|17673.72|17593.72|17673.99|17593.99|17673.46|17593.46|10
1722278340000|2024-07-29 18:39:00|17673.76|17593.76|17673.76|17593.76|17673.86|17593.86|17673.06|17593.06|10
1722278350000|2024-07-29 18:39:10|17673.8|17593.8|17673.38|17593.38|17673.96|17593.96|17673.24|17593.24|10
1722278360000|2024-07-29 18:39:20|17673.8|17593.8|17675.82|17595.82|17675.82|17595.82|17673.8|17593.8|10
1722278370000|2024-07-29 18:39:30|17675.88|17595.88|17676.07|17596.07|17676.16|17596.16|17675.65|17595.65|10
1722278380000|2024-07-29 18:39:40|17676.23|17596.23|17677.08|17597.08|17677.08|17597.08|17676.23|17596.23|10
1722278390000|2024-07-29 18:39:50|17677.8|17597.8|17676.57|17596.57|17677.8|17597.8|17676.57|17596.57|9
1722278400000|2024-07-29 18:40:00|17676.65|17596.65|17675.96|17595.96|17676.71|17596.71|17675.96|17595.96|10
1722278410000|2024-07-29 18:40:10|17676.06|17596.06|17676.7|17596.7|17676.7|17596.7|17675.84|17595.84|10
1722278420000|2024-07-29 18:40:20|17677.01|17597.01|17676.96|17596.96|17677.03|17597.03|17676.46|17596.46|10
1722278430000|2024-07-29 18:40:30|17677.56|17597.56|17679.31|17599.31|17679.56|17599.56|17677.56|17597.56|10
1722278440000|2024-07-29 18:40:40|17679.36|17599.36|17679.96|17599.96|17680.13|17600.13|17679.34|17599.34|9
1722278450000|2024-07-29 18:40:50|17679.71|17599.71|17676.52|17596.52|17679.71|17599.71|17676.52|17596.52|9
1722278460000|2024-07-29 18:41:00|17676.35|17596.35|17673.47|17593.47|17676.35|17596.35|17673|17593|10
1722278470000|2024-07-29 18:41:10|17673.16|17593.16|17677.21|17597.21|17677.21|17597.21|17673.06|17593.06|10
1722278480000|2024-07-29 18:41:20|17677.51|17597.51|17677.44|17597.44|17677.82|17597.82|17677.39|17597.39|10
1722278490000|2024-07-29 18:41:30|17677.12|17597.12|17677.21|17597.21|17677.38|17597.38|17676.83|17596.83|9
1722278500000|2024-07-29 18:41:40|17677.53|17597.53|17676.75|17596.75|17677.53|17597.53|17676.75|17596.75|10
1722278510000|2024-07-29 18:41:50|17676.69|17596.69|17676.67|17596.67|17676.86|17596.86|17676.21|17596.21|10
1722278520000|2024-07-29 18:42:00|17676.74|17596.74|17676.56|17596.56|17676.74|17596.74|17676.2|17596.2|9
1722278530000|2024-07-29 18:42:10|17676.58|17596.58|17678.66|17598.66|17678.69|17598.69|17676.58|17596.58|9
1722278540000|2024-07-29 18:42:20|17678.57|17598.57|17679.73|17599.73|17679.73|17599.73|17678.48|17598.48|10
1722278550000|2024-07-29 18:42:30|17680.07|17600.07|17681.94|17601.94|17681.94|17601.94|17680.07|17600.07|10
1722278560000|2024-07-29 18:42:40|17682.48|17602.48|17684.69|17604.69|17684.69|17604.69|17682.48|17602.48|10
1722278570000|2024-07-29 18:42:50|17684.78|17604.78|17683.4|17603.4|17685.35|17605.35|17683.35|17603.35|10
1722278580000|2024-07-29 18:43:00|17683.43|17603.43|17685.19|17605.19|17685.19|17605.19|17683.43|17603.43|9
1722278590000|2024-07-29 18:43:10|17686.34|17606.34|17687.05|17607.05|17687.32|17607.32|17686.26|17606.26|10
1722278600000|2024-07-29 18:43:20|17687.01|17607.01|17687.37|17607.37|17687.37|17607.37|17686.92|17606.92|10
1722278610000|2024-07-29 18:43:30|17687.5|17607.5|17687.67|17607.67|17687.83|17607.83|17687.5|17607.5|9
1722278620000|2024-07-29 18:43:40|17687.62|17607.62|17686.17|17606.17|17687.62|17607.62|17686.17|17606.17|10
1722278630000|2024-07-29 18:43:50|17686.21|17606.21|17685.53|17605.53|17686.65|17606.65|17685.53|17605.53|10
1722278640000|2024-07-29 18:44:00|17685.3|17605.3|17685.98|17605.98|17685.98|17605.98|17685.3|17605.3|10
1722278650000|2024-07-29 18:44:10|17686.03|17606.03|17685.99|17605.99|17686.33|17606.33|17685.63|17605.63|10
1722278660000|2024-07-29 18:44:20|17686.21|17606.21|17686.64|17606.64|17686.67|17606.67|17686.15|17606.15|10
1722278670000|2024-07-29 18:44:30|17686.62|17606.62|17684.3|17604.3|17686.66|17606.66|17684.3|17604.3|10
1722278680000|2024-07-29 18:44:40|17683.83|17603.83|17680.79|17600.79|17683.83|17603.83|17680.79|17600.79|10
1722278690000|2024-07-29 18:44:50|17680.33|17600.33|17678.25|17598.25|17680.55|17600.55|17678.25|17598.25|10
1722278700000|2024-07-29 18:45:00|17677.97|17597.97|17675.92|17595.92|17678.03|17598.03|17675.77|17595.77|10
1722278710000|2024-07-29 18:45:10|17675.86|17595.86|17674.77|17594.77|17675.87|17595.87|17674.39|17594.39|10
1722278720000|2024-07-29 18:45:20|17674.94|17594.94|17676.61|17596.61|17676.61|17596.61|17674.94|17594.94|9
1722278730000|2024-07-29 18:45:30|17676.84|17596.84|17677.19|17597.19|17678.07|17598.07|17676.84|17596.84|10
1722278740000|2024-07-29 18:45:40|17677.17|17597.17|17671.99|17591.99|17677.17|17597.17|17671.99|17591.99|10
1722278750000|2024-07-29 18:45:50|17671.95|17591.95|17672.21|17592.21|17672.24|17592.24|17671.19|17591.19|10
1722278760000|2024-07-29 18:46:00|17672.33|17592.33|17673.94|17593.94|17673.94|17593.94|17672.33|17592.33|10
1722278770000|2024-07-29 18:46:10|17674.05|17594.05|17677.63|17597.63|17677.71|17597.71|17674.05|17594.05|10
1722278780000|2024-07-29 18:46:20|17677.65|17597.65|17678.02|17598.02|17678.02|17598.02|17677.65|17597.65|9
1722278790000|2024-07-29 18:46:30|17678.12|17598.12|17677.93|17597.93|17678.46|17598.46|17677.78|17597.78|10
1722278800000|2024-07-29 18:46:40|17677.83|17597.83|17677.66|17597.66|17677.89|17597.89|17677.53|17597.53|10
1722278810000|2024-07-29 18:46:50|17677.97|17597.97|17677.72|17597.72|17678|17598|17677.69|17597.69|9
1722278820000|2024-07-29 18:47:00|17677.99|17597.99|17681.48|17601.48|17681.48|17601.48|17677.99|17597.99|10
1722278830000|2024-07-29 18:47:10|17681.37|17601.37|17683.57|17603.57|17683.57|17603.57|17681.37|17601.37|9
1722278840000|2024-07-29 18:47:20|17683.63|17603.63|17685.53|17605.53|17685.93|17605.93|17683.22|17603.22|10
1722278850000|2024-07-29 18:47:30|17685.92|17605.92|17684.87|17604.87|17686.19|17606.19|17684.59|17604.59|10
1722278860000|2024-07-29 18:47:40|17684.67|17604.67|17678.86|17598.86|17684.72|17604.72|17678.86|17598.86|9
1722278870000|2024-07-29 18:47:50|17678.33|17598.33|17676.11|17596.11|17678.33|17598.33|17674.71|17594.71|10
1722278880000|2024-07-29 18:48:00|17676.14|17596.14|17673.43|17593.43|17676.14|17596.14|17672.96|17592.96|10
1722278890000|2024-07-29 18:48:10|17673.62|17593.62|17670.01|17590.01|17673.62|17593.62|17670.01|17590.01|10
1722278900000|2024-07-29 18:48:20|17669.62|17589.62|17669.8|17589.8|17669.8|17589.8|17669.53|17589.53|10
1722278910000|2024-07-29 18:48:30|17669.87|17589.87|17669.04|17589.04|17670.01|17590.01|17669.04|17589.04|10
1722278920000|2024-07-29 18:48:40|17669.07|17589.07|17668.27|17588.27|17669.1|17589.1|17668.12|17588.12|10
1722278930000|2024-07-29 18:48:50|17668.32|17588.32|17668.37|17588.37|17668.61|17588.61|17668.25|17588.25|9
1722278940000|2024-07-29 18:49:00|17668.46|17588.46|17666.74|17586.74|17668.52|17588.52|17666.74|17586.74|9
1722278950000|2024-07-29 18:49:10|17666.54|17586.54|17665.8|17585.8|17666.54|17586.54|17665.71|17585.71|10
1722278960000|2024-07-29 18:49:20|17666.61|17586.61|17669.61|17589.61|17669.61|17589.61|17666.61|17586.61|10
1722278970000|2024-07-29 18:49:30|17669.53|17589.53|17671.61|17591.61|17671.83|17591.83|17669.53|17589.53|9
1722278980000|2024-07-29 18:49:40|17671.53|17591.53|17668.94|17588.94|17671.53|17591.53|17668.93|17588.93|10
1722278990000|2024-07-29 18:49:50|17668.59|17588.59|17668.71|17588.71|17668.82|17588.82|17668.49|17588.49|8
1722279000000|2024-07-29 18:50:00|17668.7|17588.7|17668.43|17588.43|17669.13|17589.13|17668.31|17588.31|10
1722279010000|2024-07-29 18:50:10|17668.46|17588.46|17668.61|17588.61|17668.61|17588.61|17668|17588|10
1722279020000|2024-07-29 18:50:20|17668.64|17588.64|17671.13|17591.13|17671.13|17591.13|17668.64|17588.64|10
1722279030000|2024-07-29 18:50:30|17672.41|17592.41|17671.51|17591.51|17672.87|17592.87|17671.51|17591.51|10
1722279040000|2024-07-29 18:50:40|17671.43|17591.43|17670.27|17590.27|17671.43|17591.43|17669.89|17589.89|10
1722279050000|2024-07-29 18:50:50|17670.26|17590.26|17671.68|17591.68|17671.68|17591.68|17669.3|17589.3|10
1722279060000|2024-07-29 18:51:00|17671.61|17591.61|17671.84|17591.84|17672.04|17592.04|17671.61|17591.61|10
1722279070000|2024-07-29 18:51:10|17671.73|17591.73|17671.05|17591.05|17671.74|17591.74|17670.91|17590.91|10
1722279080000|2024-07-29 18:51:20|17670.94|17590.94|17666.87|17586.87|17670.94|17590.94|17666.87|17586.87|10
1722279090000|2024-07-29 18:51:30|17667|17587|17666.35|17586.35|17667.44|17587.44|17666.35|17586.35|10
1722279100000|2024-07-29 18:51:40|17666.09|17586.09|17661.68|17581.68|17666.09|17586.09|17661.68|17581.68|10
1722279110000|2024-07-29 18:51:50|17661.51|17581.51|17661.22|17581.22|17662.41|17582.41|17661.06|17581.06|10
1722279120000|2024-07-29 18:52:00|17660.93|17580.93|17663.3|17583.3|17663.9|17583.9|17660.93|17580.93|10
1722279130000|2024-07-29 18:52:10|17662.97|17582.97|17662.81|17582.81|17663.07|17583.07|17662.36|17582.36|9
1722279140000|2024-07-29 18:52:20|17662.84|17582.84|17661.11|17581.11|17663.01|17583.01|17661.11|17581.11|10
1722279150000|2024-07-29 18:52:30|17661.08|17581.08|17663.76|17583.76|17663.81|17583.81|17661.08|17581.08|10
1722279160000|2024-07-29 18:52:40|17664.27|17584.27|17668.45|17588.45|17668.45|17588.45|17664.27|17584.27|10
1722279170000|2024-07-29 18:52:50|17668.38|17588.38|17667.06|17587.06|17668.38|17588.38|17667.06|17587.06|9
1722279180000|2024-07-29 18:53:00|17667.17|17587.17|17667.25|17587.25|17667.27|17587.27|17666.88|17586.88|10
1722279190000|2024-07-29 18:53:10|17667.31|17587.31|17668.44|17588.44|17668.76|17588.76|17667.25|17587.25|10
1722279200000|2024-07-29 18:53:20|17667.92|17587.92|17667.15|17587.15|17667.92|17587.92|17666.87|17586.87|9
1722279210000|2024-07-29 18:53:30|17667.05|17587.05|17667.55|17587.55|17667.55|17587.55|17666.87|17586.87|8
1722279220000|2024-07-29 18:53:40|17667.27|17587.27|17665|17585|17667.27|17587.27|17665|17585|8
1722279230000|2024-07-29 18:53:50|17665.14|17585.14|17665.38|17585.38|17665.56|17585.56|17665.14|17585.14|8
1722279240000|2024-07-29 18:54:00|17665.32|17585.32|17661.92|17581.92|17665.32|17585.32|17661.92|17581.92|10
1722279250000|2024-07-29 18:54:10|17661.66|17581.66|17661.76|17581.76|17661.94|17581.94|17661.54|17581.54|9
1722279260000|2024-07-29 18:54:20|17661.64|17581.64|17662.97|17582.97|17662.97|17582.97|17661.64|17581.64|9
1722279270000|2024-07-29 18:54:30|17662.95|17582.95|17663.25|17583.25|17663.33|17583.33|17662.95|17582.95|8
1722279280000|2024-07-29 18:54:40|17663.23|17583.23|17664.63|17584.63|17664.7|17584.7|17663.23|17583.23|10
1722279290000|2024-07-29 18:54:50|17664.73|17584.73|17665.47|17585.47|17665.67|17585.67|17664.73|17584.73|10
1722279300000|2024-07-29 18:55:00|17665.58|17585.58|17666.18|17586.18|17666.18|17586.18|17665.5|17585.5|9
1722279310000|2024-07-29 18:55:10|17666.12|17586.12|17666.3|17586.3|17666.41|17586.41|17665.97|17585.97|10
1722279320000|2024-07-29 18:55:20|17666.13|17586.13|17664.65|17584.65|17666.13|17586.13|17664.59|17584.59|10
1722279330000|2024-07-29 18:55:30|17664.64|17584.64|17661.93|17581.93|17664.64|17584.64|17661.93|17581.93|10
1722279340000|2024-07-29 18:55:40|17660.8|17580.8|17660.04|17580.04|17660.8|17580.8|17659.54|17579.54|10
1722279350000|2024-07-29 18:55:50|17660.01|17580.01|17660.11|17580.11|17660.32|17580.32|17659.77|17579.77|10
1722279360000|2024-07-29 18:56:00|17660.09|17580.09|17662.58|17582.58|17662.58|17582.58|17660.09|17580.09|9
1722279370000|2024-07-29 18:56:10|17663.77|17583.77|17667.63|17587.63|17667.63|17587.63|17663.77|17583.77|10
1722279380000|2024-07-29 18:56:20|17667.76|17587.76|17669.12|17589.12|17669.12|17589.12|17667.64|17587.64|10
1722279390000|2024-07-29 18:56:30|17669.05|17589.05|17670.7|17590.7|17670.74|17590.74|17669.05|17589.05|8
1722279400000|2024-07-29 18:56:40|17670.36|17590.36|17671.61|17591.61|17671.61|17591.61|17670.24|17590.24|10
1722279410000|2024-07-29 18:56:50|17671.64|17591.64|17673.04|17593.04|17673.04|17593.04|17671.64|17591.64|10
1722279420000|2024-07-29 18:57:00|17673.22|17593.22|17673.25|17593.25|17673.6|17593.6|17672.88|17592.88|10
1722279430000|2024-07-29 18:57:10|17673.22|17593.22|17673.57|17593.57|17673.57|17593.57|17673.21|17593.21|10
1722279440000|2024-07-29 18:57:20|17673.38|17593.38|17672.61|17592.61|17673.38|17593.38|17671.78|17591.78|9
1722279450000|2024-07-29 18:57:30|17671.98|17591.98|17673.61|17593.61|17673.81|17593.81|17671.98|17591.98|9
1722279460000|2024-07-29 18:57:40|17672.88|17592.88|17672.13|17592.13|17673.14|17593.14|17672.13|17592.13|10
1722279470000|2024-07-29 18:57:50|17672.1|17592.1|17671.1|17591.1|17672.16|17592.16|17671.08|17591.08|10
1722279480000|2024-07-29 18:58:00|17671.35|17591.35|17667.66|17587.66|17671.44|17591.44|17667.66|17587.66|10
1722279490000|2024-07-29 18:58:10|17667.38|17587.38|17667.28|17587.28|17667.39|17587.39|17666.19|17586.19|10
1722279500000|2024-07-29 18:58:20|17667.3|17587.3|17666.93|17586.93|17667.4|17587.4|17666.93|17586.93|10
1722279510000|2024-07-29 18:58:30|17667.19|17587.19|17667.97|17587.97|17667.97|17587.97|17667.19|17587.19|9
1722279520000|2024-07-29 18:58:40|17667.89|17587.89|17668.68|17588.68|17668.68|17588.68|17667.33|17587.33|10
1722279530000|2024-07-29 18:58:50|17668.72|17588.72|17669.16|17589.16|17669.16|17589.16|17668.62|17588.62|9
1722279540000|2024-07-29 18:59:00|17668.99|17588.99|17666.72|17586.72|17669|17589|17666.72|17586.72|10
1722279550000|2024-07-29 18:59:10|17666.51|17586.51|17666.45|17586.45|17666.89|17586.89|17666.44|17586.44|10
1722279560000|2024-07-29 18:59:20|17666.53|17586.53|17667.45|17587.45|17667.75|17587.75|17666.53|17586.53|9
1722279570000|2024-07-29 18:59:30|17667.38|17587.38|17667.5|17587.5|17667.5|17587.5|17667.12|17587.12|9
1722279580000|2024-07-29 18:59:40|17668.04|17588.04|17668.2|17588.2|17668.49|17588.49|17667.77|17587.77|10
1722279590000|2024-07-29 18:59:50|17668.1|17588.1|17669.16|17589.16|17669.98|17589.98|17668.1|17588.1|10
1722279600000|2024-07-29 19:00:00|17668.76|17588.76|17666.6|17586.6|17668.76|17588.76|17666.43|17586.43|10
1722279610000|2024-07-29 19:00:10|17666.38|17586.38|17664.32|17584.32|17666.44|17586.44|17664.32|17584.32|10
1722279620000|2024-07-29 19:00:20|17664|17584|17665|17585|17665.25|17585.25|17664|17584|10
1722279630000|2024-07-29 19:00:30|17666|17586|17665.68|17585.68|17666|17586|17664.54|17584.54|8
1722279640000|2024-07-29 19:00:40|17665.7|17585.7|17667.28|17587.28|17667.28|17587.28|17665.7|17585.7|10
1722279650000|2024-07-29 19:00:50|17667.32|17587.32|17666.06|17586.06|17667.62|17587.62|17666.04|17586.04|10
1722279660000|2024-07-29 19:01:00|17665.63|17585.63|17664.75|17584.75|17665.68|17585.68|17664.64|17584.64|10
1722279670000|2024-07-29 19:01:10|17664.69|17584.69|17665.1|17585.1|17665.1|17585.1|17664.69|17584.69|8
1722279680000|2024-07-29 19:01:20|17665.2|17585.2|17663.96|17583.96|17665.42|17585.42|17663.96|17583.96|10
1722279690000|2024-07-29 19:01:30|17662.86|17582.86|17659.54|17579.54|17663.04|17583.04|17659.54|17579.54|10
1722279700000|2024-07-29 19:01:40|17659.35|17579.35|17658.35|17578.35|17659.63|17579.63|17658.01|17578.01|10
1722279710000|2024-07-29 19:01:50|17658.07|17578.07|17657.09|17577.09|17658.11|17578.11|17657.09|17577.09|9
1722279720000|2024-07-29 19:02:00|17657.13|17577.13|17656.76|17576.76|17657.34|17577.34|17656.76|17576.76|10
1722279730000|2024-07-29 19:02:10|17656.66|17576.66|17654.35|17574.35|17656.97|17576.97|17654.35|17574.35|10
1722279740000|2024-07-29 19:02:20|17654.16|17574.16|17649.35|17569.35|17654.16|17574.16|17649.27|17569.27|10
1722279750000|2024-07-29 19:02:30|17649.41|17569.41|17648.55|17568.55|17649.52|17569.52|17648.55|17568.55|9
1722279760000|2024-07-29 19:02:40|17648.58|17568.58|17648.3|17568.3|17648.58|17568.58|17648.3|17568.3|10
1722279770000|2024-07-29 19:02:50|17646.93|17566.93|17645.42|17565.42|17647.13|17567.13|17645.42|17565.42|8
1722279780000|2024-07-29 19:03:00|17644.94|17564.94|17639.7|17559.7|17644.94|17564.94|17639.7|17559.7|10
1722279790000|2024-07-29 19:03:10|17639.62|17559.62|17638.24|17558.24|17639.62|17559.62|17637.92|17557.92|10
1722279800000|2024-07-29 19:03:20|17638.83|17558.83|17639.86|17559.86|17639.86|17559.86|17638.83|17558.83|9
1722279810000|2024-07-29 19:03:30|17640.16|17560.16|17640.98|17560.98|17640.98|17560.98|17640.09|17560.09|10
1722279820000|2024-07-29 19:03:40|17641.06|17561.06|17640.75|17560.75|17641.21|17561.21|17640.75|17560.75|10
1722279830000|2024-07-29 19:03:50|17640.43|17560.43|17642.84|17562.84|17642.84|17562.84|17640.42|17560.42|10
1722279840000|2024-07-29 19:04:00|17643.48|17563.48|17644.71|17564.71|17644.71|17564.71|17643.4|17563.4|10
1722279850000|2024-07-29 19:04:10|17644.82|17564.82|17645.39|17565.39|17645.87|17565.87|17644.82|17564.82|10
1722279860000|2024-07-29 19:04:20|17645.37|17565.37|17648.18|17568.18|17648.18|17568.18|17645.37|17565.37|10
1722279870000|2024-07-29 19:04:30|17648.03|17568.03|17647.87|17567.87|17648.13|17568.13|17647.74|17567.74|10
1722279880000|2024-07-29 19:04:40|17648.01|17568.01|17648.03|17568.03|17648.16|17568.16|17647.69|17567.69|9
1722279890000|2024-07-29 19:04:50|17648.22|17568.22|17649.06|17569.06|17649.06|17569.06|17647.96|17567.96|10
1722279900000|2024-07-29 19:05:00|17649.11|17569.11|17650.48|17570.48|17650.48|17570.48|17649.11|17569.11|10
1722279910000|2024-07-29 19:05:10|17650.43|17570.43|17652.22|17572.22|17652.22|17572.22|17650.43|17570.43|10
1722279920000|2024-07-29 19:05:20|17652.25|17572.25|17652.27|17572.27|17652.36|17572.36|17652.03|17572.03|8
1722279930000|2024-07-29 19:05:30|17652.16|17572.16|17650.06|17570.06|17652.46|17572.46|17650.06|17570.06|9
1722279940000|2024-07-29 19:05:40|17649.98|17569.98|17648.62|17568.62|17650.73|17570.73|17648.62|17568.62|9
1722279950000|2024-07-29 19:05:50|17648.41|17568.41|17648.25|17568.25|17648.41|17568.41|17648.01|17568.01|10
1722279960000|2024-07-29 19:06:00|17648.09|17568.09|17649.22|17569.22|17649.24|17569.24|17648.08|17568.08|10
1722279970000|2024-07-29 19:06:10|17649.62|17569.62|17653.44|17573.44|17653.44|17573.44|17649.62|17569.62|10
1722279980000|2024-07-29 19:06:20|17653.43|17573.43|17653.52|17573.52|17653.61|17573.61|17653.43|17573.43|10
1722279990000|2024-07-29 19:06:30|17653.66|17573.66|17655.29|17575.29|17655.29|17575.29|17653.65|17573.65|10
1722280000000|2024-07-29 19:06:40|17655.45|17575.45|17655.91|17575.91|17655.93|17575.93|17655.35|17575.35|9
1722280010000|2024-07-29 19:06:50|17655.94|17575.94|17657.86|17577.86|17657.86|17577.86|17655.87|17575.87|9
1722280020000|2024-07-29 19:07:00|17658|17578|17660.32|17580.32|17660.91|17580.91|17658|17578|10
1722280030000|2024-07-29 19:07:10|17660.33|17580.33|17655.48|17575.48|17660.33|17580.33|17655.48|17575.48|10
1722280040000|2024-07-29 19:07:20|17655.47|17575.47|17654.09|17574.09|17655.47|17575.47|17653.7|17573.7|10
1722280050000|2024-07-29 19:07:30|17653.8|17573.8|17654.41|17574.41|17654.58|17574.58|17653.8|17573.8|8
1722280060000|2024-07-29 19:07:40|17654.66|17574.66|17661.38|17581.38|17661.41|17581.41|17654.66|17574.66|10
1722280070000|2024-07-29 19:07:50|17661.85|17581.85|17662.39|17582.39|17662.5|17582.5|17661.85|17581.85|10
1722280080000|2024-07-29 19:08:00|17662.59|17582.59|17664.2|17584.2|17664.42|17584.42|17662.38|17582.38|10
1722280090000|2024-07-29 19:08:10|17664.48|17584.48|17664.67|17584.67|17664.85|17584.85|17664.46|17584.46|10
1722280100000|2024-07-29 19:08:20|17664.38|17584.38|17664.52|17584.52|17664.75|17584.75|17664.36|17584.36|10
1722280110000|2024-07-29 19:08:30|17664.51|17584.51|17662.41|17582.41|17664.74|17584.74|17662.41|17582.41|8
1722280120000|2024-07-29 19:08:40|17662.1|17582.1|17659.78|17579.78|17662.1|17582.1|17659.78|17579.78|10
1722280130000|2024-07-29 19:08:50|17659.64|17579.64|17658.6|17578.6|17659.68|17579.68|17658.59|17578.59|10
1722280140000|2024-07-29 19:09:00|17658.53|17578.53|17657.53|17577.53|17658.53|17578.53|17657.43|17577.43|9
1722280150000|2024-07-29 19:09:10|17658.1|17578.1|17657.41|17577.41|17658.1|17578.1|17657.25|17577.25|10
1722280160000|2024-07-29 19:09:20|17657.12|17577.12|17657.71|17577.71|17657.71|17577.71|17656.99|17576.99|8
1722280170000|2024-07-29 19:09:30|17657.62|17577.62|17657.81|17577.81|17658.18|17578.18|17657.61|17577.61|9
1722280180000|2024-07-29 19:09:40|17657.77|17577.77|17657.11|17577.11|17657.77|17577.77|17657.06|17577.06|9
1722280190000|2024-07-29 19:09:50|17657.19|17577.19|17657.01|17577.01|17657.53|17577.53|17656.96|17576.96|10
1722280200000|2024-07-29 19:10:00|17656.77|17576.77|17666.62|17586.62|17666.62|17586.62|17656.77|17576.77|10
1722280210000|2024-07-29 19:10:10|17667.47|17587.47|17666.01|17586.01|17667.47|17587.47|17666.01|17586.01|10
1722280220000|2024-07-29 19:10:20|17665.75|17585.75|17662.73|17582.73|17665.75|17585.75|17662.73|17582.73|10
1722280230000|2024-07-29 19:10:30|17662.46|17582.46|17661.39|17581.39|17662.46|17582.46|17661.28|17581.28|9
1722280240000|2024-07-29 19:10:40|17660.95|17580.95|17658.55|17578.55|17660.96|17580.96|17658.55|17578.55|9
1722280250000|2024-07-29 19:10:50|17658.31|17578.31|17655.75|17575.75|17658.31|17578.31|17655.75|17575.75|10
1722280260000|2024-07-29 19:11:00|17655.55|17575.55|17654.4|17574.4|17655.55|17575.55|17654.29|17574.29|10
1722280270000|2024-07-29 19:11:10|17654.3|17574.3|17651.53|17571.53|17654.3|17574.3|17651.35|17571.35|10
1722280280000|2024-07-29 19:11:20|17651.06|17571.06|17650.78|17570.78|17651.06|17571.06|17650.15|17570.15|10
1722280290000|2024-07-29 19:11:30|17650.73|17570.73|17651.15|17571.15|17651.18|17571.18|17650.73|17570.73|9
1722280300000|2024-07-29 19:11:40|17651.14|17571.14|17651.57|17571.57|17651.6|17571.6|17651.14|17571.14|9
1722280310000|2024-07-29 19:11:50|17651.68|17571.68|17653.11|17573.11|17653.42|17573.42|17651.68|17571.68|10
1722280320000|2024-07-29 19:12:00|17653.12|17573.12|17654.45|17574.45|17654.66|17574.66|17653.12|17573.12|10
1722280330000|2024-07-29 19:12:10|17654.32|17574.32|17655.93|17575.93|17655.98|17575.98|17654.13|17574.13|10
1722280340000|2024-07-29 19:12:20|17655.89|17575.89|17653.39|17573.39|17655.92|17575.92|17653.39|17573.39|10
1722280350000|2024-07-29 19:12:30|17652.91|17572.91|17652.66|17572.66|17652.91|17572.91|17652.23|17572.23|10
1722280360000|2024-07-29 19:12:40|17652.76|17572.76|17652.32|17572.32|17652.86|17572.86|17652.32|17572.32|10
1722280370000|2024-07-29 19:12:50|17652.27|17572.27|17652.98|17572.98|17653.08|17573.08|17652.05|17572.05|9
1722280380000|2024-07-29 19:13:00|17653.93|17573.93|17655.3|17575.3|17655.3|17575.3|17653.93|17573.93|10
1722280390000|2024-07-29 19:13:10|17655.48|17575.48|17655.06|17575.06|17655.83|17575.83|17654.79|17574.79|9
1722280400000|2024-07-29 19:13:20|17655.18|17575.18|17656.1|17576.1|17656.2|17576.2|17655.18|17575.18|9
1722280410000|2024-07-29 19:13:30|17656.05|17576.05|17656.63|17576.63|17656.63|17576.63|17655.41|17575.41|9
1722280420000|2024-07-29 19:13:40|17656.52|17576.52|17656.52|17576.52|17656.59|17576.59|17656.09|17576.09|7
1722280430000|2024-07-29 19:13:50|17656.48|17576.48|17656.45|17576.45|17656.55|17576.55|17656.26|17576.26|10
1722280440000|2024-07-29 19:14:00|17656.5|17576.5|17657.49|17577.49|17657.49|17577.49|17656.49|17576.49|10
1722280450000|2024-07-29 19:14:10|17657.48|17577.48|17657.53|17577.53|17657.83|17577.83|17657.48|17577.48|10
1722280460000|2024-07-29 19:14:20|17657.48|17577.48|17658.52|17578.52|17658.54|17578.54|17657.48|17577.48|8
1722280470000|2024-07-29 19:14:30|17658.51|17578.51|17658.52|17578.52|17658.62|17578.62|17658.48|17578.48|8
1722280480000|2024-07-29 19:14:40|17658.46|17578.46|17659.36|17579.36|17659.36|17579.36|17658.41|17578.41|9
1722280490000|2024-07-29 19:14:50|17660.47|17580.47|17661.11|17581.11|17661.19|17581.19|17660.47|17580.47|9
1722280500000|2024-07-29 19:15:00|17661.07|17581.07|17659.7|17579.7|17661.07|17581.07|17659.6|17579.6|10
1722280510000|2024-07-29 19:15:10|17658.89|17578.89|17657.17|17577.17|17658.89|17578.89|17655.52|17575.52|10
1722280520000|2024-07-29 19:15:20|17657.46|17577.46|17658.8|17578.8|17658.8|17578.8|17657.05|17577.05|10
1722280530000|2024-07-29 19:15:30|17658.72|17578.72|17661.23|17581.23|17661.42|17581.42|17658.72|17578.72|10
1722280540000|2024-07-29 19:15:40|17661.49|17581.49|17663.33|17583.33|17663.37|17583.37|17661.49|17581.49|9
1722280550000|2024-07-29 19:15:50|17663.34|17583.34|17663.59|17583.59|17663.81|17583.81|17663.31|17583.31|10
1722280560000|2024-07-29 19:16:00|17663.79|17583.79|17664.03|17584.03|17664.15|17584.15|17663.41|17583.41|10
1722280570000|2024-07-29 19:16:10|17663.9|17583.9|17661|17581|17663.9|17583.9|17661|17581|10
1722280580000|2024-07-29 19:16:20|17661.01|17581.01|17661|17581|17661.09|17581.09|17660.16|17580.16|9
1722280590000|2024-07-29 19:16:30|17661.41|17581.41|17659.41|17579.41|17661.72|17581.72|17659.41|17579.41|10
1722280600000|2024-07-29 19:16:40|17659.27|17579.27|17658.15|17578.15|17659.95|17579.95|17658.13|17578.13|10
1722280610000|2024-07-29 19:16:50|17658.11|17578.11|17654.26|17574.26|17658.11|17578.11|17654.26|17574.26|10
1722280620000|2024-07-29 19:17:00|17653.9|17573.9|17652.8|17572.8|17653.91|17573.91|17652.8|17572.8|10
1722280630000|2024-07-29 19:17:10|17652.6|17572.6|17650.86|17570.86|17652.71|17572.71|17650.81|17570.81|10
1722280640000|2024-07-29 19:17:20|17651.16|17571.16|17650.93|17570.93|17651.16|17571.16|17650.54|17570.54|10
1722280650000|2024-07-29 19:17:30|17651.24|17571.24|17650.98|17570.98|17652.33|17572.33|17650.71|17570.71|10
1722280660000|2024-07-29 19:17:40|17650.97|17570.97|17652.67|17572.67|17652.85|17572.85|17650.97|17570.97|10
1722280670000|2024-07-29 19:17:50|17652.66|17572.66|17653.45|17573.45|17653.45|17573.45|17652.59|17572.59|9
1722280680000|2024-07-29 19:18:00|17653.7|17573.7|17657.33|17577.33|17657.42|17577.42|17653.7|17573.7|10
1722280690000|2024-07-29 19:18:10|17657.53|17577.53|17659.43|17579.43|17659.43|17579.43|17657.53|17577.53|10
1722280700000|2024-07-29 19:18:20|17659.4|17579.4|17655.24|17575.24|17660.17|17580.17|17655.24|17575.24|9
1722280710000|2024-07-29 19:18:30|17653.81|17573.81|17655.42|17575.42|17655.42|17575.42|17653.55|17573.55|9
1722280720000|2024-07-29 19:18:40|17655.56|17575.56|17661.26|17581.26|17661.26|17581.26|17655.56|17575.56|10
1722280730000|2024-07-29 19:18:50|17661.6|17581.6|17663.71|17583.71|17664.28|17584.28|17661.6|17581.6|10
1722280740000|2024-07-29 19:19:00|17663.28|17583.28|17663.33|17583.33|17663.33|17583.33|17663.18|17583.18|8
1722280750000|2024-07-29 19:19:10|17663.31|17583.31|17666.23|17586.23|17666.42|17586.42|17663.31|17583.31|9
1722280760000|2024-07-29 19:19:20|17666.3|17586.3|17667.41|17587.41|17667.63|17587.63|17666.3|17586.3|10
1722280770000|2024-07-29 19:19:30|17667.45|17587.45|17669.06|17589.06|17669.06|17589.06|17667.45|17587.45|10
1722280780000|2024-07-29 19:19:40|17668.84|17588.84|17671.74|17591.74|17671.74|17591.74|17668.84|17588.84|9
1722280790000|2024-07-29 19:19:50|17671.7|17591.7|17671.64|17591.64|17672.07|17592.07|17671.63|17591.63|10
1722280800000|2024-07-29 19:20:00|17671.68|17591.68|17673.78|17593.78|17674.59|17594.59|17671.68|17591.68|10
1722280810000|2024-07-29 19:20:10|17673.79|17593.79|17674.52|17594.52|17675.04|17595.04|17673.51|17593.51|10
1722280820000|2024-07-29 19:20:20|17674.33|17594.33|17673.6|17593.6|17674.97|17594.97|17673.6|17593.6|9
1722280830000|2024-07-29 19:20:30|17673.39|17593.39|17671.27|17591.27|17673.39|17593.39|17671.27|17591.27|9
1722280840000|2024-07-29 19:20:40|17670.39|17590.39|17670.28|17590.28|17670.41|17590.41|17670|17590|9
1722280850000|2024-07-29 19:20:50|17670.32|17590.32|17671.24|17591.24|17671.24|17591.24|17670.32|17590.32|9
1722280860000|2024-07-29 19:21:00|17671.12|17591.12|17670.74|17590.74|17671.13|17591.13|17670.68|17590.68|8
1722280870000|2024-07-29 19:21:10|17670.69|17590.69|17671.78|17591.78|17671.78|17591.78|17669.96|17589.96|10
1722280880000|2024-07-29 19:21:20|17672.02|17592.02|17672.34|17592.34|17672.41|17592.41|17671.79|17591.79|10
1722280890000|2024-07-29 19:21:30|17672.17|17592.17|17673.11|17593.11|17673.35|17593.35|17672.17|17592.17|10
1722280900000|2024-07-29 19:21:40|17672.9|17592.9|17674.49|17594.49|17674.49|17594.49|17672.87|17592.87|10
1722280910000|2024-07-29 19:21:50|17674.27|17594.27|17673.94|17593.94|17674.55|17594.55|17673.62|17593.62|10
1722280920000|2024-07-29 19:22:00|17673.91|17593.91|17672.91|17592.91|17673.91|17593.91|17672.91|17592.91|9
1722280930000|2024-07-29 19:22:10|17672.77|17592.77|17670.38|17590.38|17672.77|17592.77|17670.38|17590.38|10
1722280940000|2024-07-29 19:22:20|17669.78|17589.78|17668.76|17588.76|17669.78|17589.78|17668.39|17588.39|9
1722280950000|2024-07-29 19:22:30|17668.85|17588.85|17669.15|17589.15|17669.15|17589.15|17668.06|17588.06|10
1722280960000|2024-07-29 19:22:40|17669.19|17589.19|17669.24|17589.24|17669.62|17589.62|17668.92|17588.92|10
1722280970000|2024-07-29 19:22:50|17669.29|17589.29|17669.96|17589.96|17670.09|17590.09|17669.29|17589.29|10
1722280980000|2024-07-29 19:23:00|17669.99|17589.99|17669.72|17589.72|17669.99|17589.99|17669.02|17589.02|9
1722280990000|2024-07-29 19:23:10|17669.94|17589.94|17670.1|17590.1|17670.1|17590.1|17669.56|17589.56|10
1722281000000|2024-07-29 19:23:20|17670.34|17590.34|17671.11|17591.11|17671.39|17591.39|17670.14|17590.14|9
1722281010000|2024-07-29 19:23:30|17671.09|17591.09|17671.33|17591.33|17671.47|17591.47|17671.02|17591.02|9
1722281020000|2024-07-29 19:23:40|17671.27|17591.27|17670.65|17590.65|17671.29|17591.29|17670.65|17590.65|9
1722281030000|2024-07-29 19:23:50|17670.58|17590.58|17669.78|17589.78|17670.63|17590.63|17669.78|17589.78|8
1722281040000|2024-07-29 19:24:00|17668.98|17588.98|17669.72|17589.72|17669.72|17589.72|17668.53|17588.53|8
1722281050000|2024-07-29 19:24:10|17669.37|17589.37|17669.93|17589.93|17669.93|17589.93|17669.37|17589.37|10
1722281060000|2024-07-29 19:24:20|17670.01|17590.01|17669.1|17589.1|17670.21|17590.21|17669.1|17589.1|10
1722281070000|2024-07-29 19:24:30|17668.92|17588.92|17668.86|17588.86|17669.01|17589.01|17668.63|17588.63|10
1722281080000|2024-07-29 19:24:40|17668.88|17588.88|17669.55|17589.55|17669.61|17589.61|17668.88|17588.88|10
1722281090000|2024-07-29 19:24:50|17669.77|17589.77|17670.16|17590.16|17670.16|17590.16|17669.77|17589.77|8
1722281100000|2024-07-29 19:25:00|17669.88|17589.88|17669.61|17589.61|17669.88|17589.88|17668.28|17588.28|9
1722281110000|2024-07-29 19:25:10|17669.32|17589.32|17669.77|17589.77|17670.09|17590.09|17669.32|17589.32|10
1722281120000|2024-07-29 19:25:20|17669.83|17589.83|17668.46|17588.46|17670.04|17590.04|17668.33|17588.33|10
1722281130000|2024-07-29 19:25:30|17667.77|17587.77|17666.48|17586.48|17667.77|17587.77|17666.48|17586.48|9
1722281140000|2024-07-29 19:25:40|17664.68|17584.68|17663.54|17583.54|17664.68|17584.68|17663.26|17583.26|10
1722281150000|2024-07-29 19:25:50|17663.51|17583.51|17664.23|17584.23|17664.29|17584.29|17663.4|17583.4|9
1722281160000|2024-07-29 19:26:00|17664.24|17584.24|17664.67|17584.67|17664.67|17584.67|17663.83|17583.83|10
1722281170000|2024-07-29 19:26:10|17665.01|17585.01|17667.94|17587.94|17667.94|17587.94|17665.01|17585.01|10
1722281180000|2024-07-29 19:26:20|17668.43|17588.43|17671.19|17591.19|17671.19|17591.19|17668.43|17588.43|10
1722281190000|2024-07-29 19:26:30|17671.25|17591.25|17672.32|17592.32|17672.32|17592.32|17671.25|17591.25|9
1722281200000|2024-07-29 19:26:40|17672.35|17592.35|17672.58|17592.58|17672.58|17592.58|17671.87|17591.87|10
1722281210000|2024-07-29 19:26:50|17672.72|17592.72|17670.78|17590.78|17672.89|17592.89|17670.71|17590.71|10
1722281220000|2024-07-29 19:27:00|17670.81|17590.81|17672.02|17592.02|17672.02|17592.02|17670.63|17590.63|9
1722281230000|2024-07-29 19:27:10|17672.21|17592.21|17672.87|17592.87|17673.21|17593.21|17672.21|17592.21|10
1722281240000|2024-07-29 19:27:20|17672.84|17592.84|17672.75|17592.75|17673.05|17593.05|17672.75|17592.75|9
1722281250000|2024-07-29 19:27:30|17673.07|17593.07|17674.58|17594.58|17674.58|17594.58|17673.06|17593.06|10
1722281260000|2024-07-29 19:27:40|17675.05|17595.05|17674.37|17594.37|17675.05|17595.05|17674.37|17594.37|10
1722281270000|2024-07-29 19:27:50|17674.27|17594.27|17674.05|17594.05|17674.27|17594.27|17674.05|17594.05|9
1722281280000|2024-07-29 19:28:00|17673.51|17593.51|17675.63|17595.63|17675.63|17595.63|17673.51|17593.51|10
1722281290000|2024-07-29 19:28:10|17675.65|17595.65|17674.8|17594.8|17675.65|17595.65|17674.39|17594.39|10
1722281300000|2024-07-29 19:28:20|17675.09|17595.09|17674.93|17594.93|17675.31|17595.31|17674.93|17594.93|10
1722281310000|2024-07-29 19:28:30|17675.02|17595.02|17675.79|17595.79|17675.9|17595.9|17674.89|17594.89|10
1722281320000|2024-07-29 19:28:40|17675.95|17595.95|17676.69|17596.69|17676.69|17596.69|17675.95|17595.95|9
1722281330000|2024-07-29 19:28:50|17676.76|17596.76|17677.59|17597.59|17677.67|17597.67|17676.59|17596.59|8
1722281340000|2024-07-29 19:29:00|17677.94|17597.94|17678.29|17598.29|17678.37|17598.37|17677.94|17597.94|10
1722281350000|2024-07-29 19:29:10|17678.38|17598.38|17679.38|17599.38|17679.38|17599.38|17678.38|17598.38|10
1722281360000|2024-07-29 19:29:20|17679.4|17599.4|17679.47|17599.47|17679.65|17599.65|17679.25|17599.25|9
1722281370000|2024-07-29 19:29:30|17679.6|17599.6|17679.86|17599.86|17679.86|17599.86|17679.12|17599.12|10
1722281380000|2024-07-29 19:29:40|17679.83|17599.83|17678.33|17598.33|17680.54|17600.54|17678.33|17598.33|10
1722281390000|2024-07-29 19:29:50|17678.12|17598.12|17677.62|17597.62|17678.12|17598.12|17677.62|17597.62|10
1722281400000|2024-07-29 19:30:00|17677.55|17597.55|17677.22|17597.22|17677.55|17597.55|17676.86|17596.86|10
1722281410000|2024-07-29 19:30:10|17677.37|17597.37|17677.94|17597.94|17678|17598|17677.37|17597.37|9
1722281420000|2024-07-29 19:30:20|17677.79|17597.79|17675|17595|17677.79|17597.79|17675|17595|10
1722281430000|2024-07-29 19:30:30|17675.43|17595.43|17673.93|17593.93|17675.45|17595.45|17673.3|17593.3|10
1722281440000|2024-07-29 19:30:40|17674.55|17594.55|17673.55|17593.55|17674.9|17594.9|17673.35|17593.35|10
1722281450000|2024-07-29 19:30:50|17674.1|17594.1|17673.78|17593.78|17674.13|17594.13|17673.69|17593.69|10
1722281460000|2024-07-29 19:31:00|17673.69|17593.69|17673.22|17593.22|17673.69|17593.69|17672.65|17592.65|10
1722281470000|2024-07-29 19:31:10|17673.56|17593.56|17674.4|17594.4|17674.4|17594.4|17673.56|17593.56|9
1722281480000|2024-07-29 19:31:20|17674.26|17594.26|17673.99|17593.99|17674.26|17594.26|17673.99|17593.99|8
1722281490000|2024-07-29 19:31:30|17673.83|17593.83|17672.87|17592.87|17673.87|17593.87|17672.87|17592.87|7
1722281500000|2024-07-29 19:31:40|17672.39|17592.39|17671.2|17591.2|17672.39|17592.39|17670.99|17590.99|9
1722281510000|2024-07-29 19:31:50|17670.82|17590.82|17669.33|17589.33|17670.91|17590.91|17669.33|17589.33|10
1722281520000|2024-07-29 19:32:00|17669.29|17589.29|17672.55|17592.55|17672.55|17592.55|17669.26|17589.26|10
1722281530000|2024-07-29 19:32:10|17672.66|17592.66|17676.34|17596.34|17676.42|17596.42|17672.66|17592.66|10
1722281540000|2024-07-29 19:32:20|17676.5|17596.5|17676.73|17596.73|17676.97|17596.97|17676.5|17596.5|9
1722281550000|2024-07-29 19:32:30|17677.38|17597.38|17676.37|17596.37|17677.55|17597.55|17676.35|17596.35|10
1722281560000|2024-07-29 19:32:40|17675.39|17595.39|17673.8|17593.8|17675.39|17595.39|17673.8|17593.8|9
1722281570000|2024-07-29 19:32:50|17673.31|17593.31|17670.28|17590.28|17673.31|17593.31|17670.12|17590.12|10
1722281580000|2024-07-29 19:33:00|17670.76|17590.76|17670.45|17590.45|17671.02|17591.02|17670.36|17590.36|9
1722281590000|2024-07-29 19:33:10|17670.34|17590.34|17669.52|17589.52|17670.72|17590.72|17669.52|17589.52|9
1722281600000|2024-07-29 19:33:20|17669.32|17589.32|17669.64|17589.64|17669.8|17589.8|17669.28|17589.28|10
1722281610000|2024-07-29 19:33:30|17669.61|17589.61|17670.98|17590.98|17671.24|17591.24|17669.57|17589.57|9
1722281620000|2024-07-29 19:33:40|17671.43|17591.43|17671.69|17591.69|17671.79|17591.79|17671.21|17591.21|10
1722281630000|2024-07-29 19:33:50|17671.59|17591.59|17671.6|17591.6|17671.6|17591.6|17671.06|17591.06|9
1722281640000|2024-07-29 19:34:00|17671.82|17591.82|17672.28|17592.28|17672.37|17592.37|17671.82|17591.82|10
1722281650000|2024-07-29 19:34:10|17672.88|17592.88|17672.27|17592.27|17672.88|17592.88|17672.27|17592.27|10
1722281660000|2024-07-29 19:34:20|17672.11|17592.11|17668.64|17588.64|17672.13|17592.13|17668.64|17588.64|10
1722281670000|2024-07-29 19:34:30|17668.5|17588.5|17669.39|17589.39|17669.39|17589.39|17668.5|17588.5|10
1722281680000|2024-07-29 19:34:40|17669.65|17589.65|17670.41|17590.41|17670.41|17590.41|17669.48|17589.48|10
1722281690000|2024-07-29 19:34:50|17670.55|17590.55|17671.12|17591.12|17671.37|17591.37|17670.55|17590.55|9
1722281700000|2024-07-29 19:35:00|17670.95|17590.95|17671.83|17591.83|17671.83|17591.83|17670.95|17590.95|9
1722281710000|2024-07-29 19:35:10|17671.71|17591.71|17668.41|17588.41|17671.71|17591.71|17668.41|17588.41|9
1722281720000|2024-07-29 19:35:20|17668.2|17588.2|17665.91|17585.91|17668.2|17588.2|17665.91|17585.91|10
1722281730000|2024-07-29 19:35:30|17666.13|17586.13|17666.35|17586.35|17666.35|17586.35|17665.28|17585.28|10
1722281740000|2024-07-29 19:35:40|17666.28|17586.28|17667.13|17587.13|17667.13|17587.13|17666.28|17586.28|10
1722281750000|2024-07-29 19:35:50|17667.41|17587.41|17668.12|17588.12|17668.12|17588.12|17667.41|17587.41|10
1722281760000|2024-07-29 19:36:00|17668.08|17588.08|17669.22|17589.22|17669.22|17589.22|17667.85|17587.85|10
1722281770000|2024-07-29 19:36:10|17669.27|17589.27|17670.42|17590.42|17670.6|17590.6|17669.27|17589.27|10
1722281780000|2024-07-29 19:36:20|17670.6|17590.6|17671.08|17591.08|17671.08|17591.08|17670.6|17590.6|10
1722281790000|2024-07-29 19:36:30|17671.1|17591.1|17672.15|17592.15|17672.15|17592.15|17671.07|17591.07|8
1722281800000|2024-07-29 19:36:40|17672.02|17592.02|17674.01|17594.01|17674.01|17594.01|17672.02|17592.02|10
1722281810000|2024-07-29 19:36:50|17673.85|17593.85|17672.94|17592.94|17673.85|17593.85|17672.94|17592.94|10
1722281820000|2024-07-29 19:37:00|17670.82|17590.82|17670.11|17590.11|17670.82|17590.82|17669.79|17589.79|10
1722281830000|2024-07-29 19:37:10|17670.23|17590.23|17670.46|17590.46|17670.53|17590.53|17670.17|17590.17|9
1722281840000|2024-07-29 19:37:20|17670.61|17590.61|17670.53|17590.53|17670.87|17590.87|17670.44|17590.44|8
1722281850000|2024-07-29 19:37:30|17670.8|17590.8|17673.32|17593.32|17673.32|17593.32|17670.8|17590.8|10
1722281860000|2024-07-29 19:37:40|17673.6|17593.6|17674.39|17594.39|17674.45|17594.45|17673.6|17593.6|10
1722281870000|2024-07-29 19:37:50|17674.41|17594.41|17674.58|17594.58|17674.7|17594.7|17674.27|17594.27|9
1722281880000|2024-07-29 19:38:00|17674.59|17594.59|17678.77|17598.77|17678.77|17598.77|17674.59|17594.59|10
1722281890000|2024-07-29 19:38:10|17679.41|17599.41|17680.76|17600.76|17681.09|17601.09|17679.34|17599.34|10
1722281900000|2024-07-29 19:38:20|17680.67|17600.67|17680.96|17600.96|17681.2|17601.2|17680.56|17600.56|10
1722281910000|2024-07-29 19:38:30|17681.02|17601.02|17681.08|17601.08|17681.16|17601.16|17680.88|17600.88|9
1722281920000|2024-07-29 19:38:40|17680.77|17600.77|17679.84|17599.84|17680.77|17600.77|17679.84|17599.84|10
1722281930000|2024-07-29 19:38:50|17679.87|17599.87|17680.43|17600.43|17680.43|17600.43|17679.87|17599.87|10
1722281940000|2024-07-29 19:39:00|17680.57|17600.57|17679.56|17599.56|17680.57|17600.57|17679.32|17599.32|10
1722281950000|2024-07-29 19:39:10|17679.5|17599.5|17679.07|17599.07|17679.5|17599.5|17678.98|17598.98|10
1722281960000|2024-07-29 19:39:20|17678.98|17598.98|17679.33|17599.33|17679.33|17599.33|17678.72|17598.72|10
1722281970000|2024-07-29 19:39:30|17679.14|17599.14|17679.7|17599.7|17679.77|17599.77|17679.14|17599.14|10
1722281980000|2024-07-29 19:39:40|17680.29|17600.29|17681.53|17601.53|17681.53|17601.53|17680.29|17600.29|9
1722281990000|2024-07-29 19:39:50|17681.78|17601.78|17681.93|17601.93|17682.36|17602.36|17681.78|17601.78|10
1722282000000|2024-07-29 19:40:00|17681.85|17601.85|17681.46|17601.46|17681.86|17601.86|17681.42|17601.42|10
1722282010000|2024-07-29 19:40:10|17681.43|17601.43|17680.83|17600.83|17681.43|17601.43|17680.66|17600.66|10
1722282020000|2024-07-29 19:40:20|17681.15|17601.15|17683.02|17603.02|17683.02|17603.02|17681.15|17601.15|10
1722282030000|2024-07-29 19:40:30|17683.21|17603.21|17684.63|17604.63|17684.63|17604.63|17683.21|17603.21|10
1722282040000|2024-07-29 19:40:40|17684.65|17604.65|17685.47|17605.47|17685.64|17605.64|17684.65|17604.65|10
1722282050000|2024-07-29 19:40:50|17686.39|17606.39|17687.2|17607.2|17687.2|17607.2|17685.79|17605.79|10
1722282060000|2024-07-29 19:41:00|17687.44|17607.44|17687.93|17607.93|17688.33|17608.33|17687.44|17607.44|10
1722282070000|2024-07-29 19:41:10|17687.78|17607.78|17687.57|17607.57|17687.78|17607.78|17687.17|17607.17|10
1722282080000|2024-07-29 19:41:20|17687.55|17607.55|17687.45|17607.45|17687.59|17607.59|17687.35|17607.35|9
1722282090000|2024-07-29 19:41:30|17687.47|17607.47|17688.07|17608.07|17688.09|17608.09|17687.47|17607.47|10
1722282100000|2024-07-29 19:41:40|17688.27|17608.27|17688.85|17608.85|17688.85|17608.85|17688.09|17608.09|9
1722282110000|2024-07-29 19:41:50|17688.97|17608.97|17689.11|17609.11|17689.11|17609.11|17688.66|17608.66|10
1722282120000|2024-07-29 19:42:00|17692.09|17612.09|17694.1|17614.1|17694.1|17614.1|17692.09|17612.09|10
1722282130000|2024-07-29 19:42:10|17694.29|17614.29|17694.71|17614.71|17694.71|17614.71|17694.11|17614.11|10
1722282140000|2024-07-29 19:42:20|17694.57|17614.57|17695.39|17615.39|17695.39|17615.39|17694.55|17614.55|9
1722282150000|2024-07-29 19:42:30|17695.42|17615.42|17696.07|17616.07|17696.07|17616.07|17695.42|17615.42|10
1722282160000|2024-07-29 19:42:40|17696.34|17616.34|17696.63|17616.63|17696.63|17616.63|17696|17616|9
1722282170000|2024-07-29 19:42:50|17696.66|17616.66|17696.77|17616.77|17696.92|17616.92|17696.38|17616.38|10
1722282180000|2024-07-29 19:43:00|17696.79|17616.79|17697.48|17617.48|17698.31|17618.31|17696.74|17616.74|10
1722282190000|2024-07-29 19:43:10|17697.08|17617.08|17696.03|17616.03|17697.08|17617.08|17696.03|17616.03|9
1722282200000|2024-07-29 19:43:20|17696.01|17616.01|17695.8|17615.8|17696.01|17616.01|17695.5|17615.5|8
1722282210000|2024-07-29 19:43:30|17695.67|17615.67|17695.63|17615.63|17695.98|17615.98|17695.36|17615.36|10
1722282220000|2024-07-29 19:43:40|17695.71|17615.71|17695.75|17615.75|17695.88|17615.88|17695.6|17615.6|9
1722282230000|2024-07-29 19:43:50|17695.8|17615.8|17697.66|17617.66|17697.66|17617.66|17695.75|17615.75|10
1722282240000|2024-07-29 19:44:00|17698.09|17618.09|17698.01|17618.01|17698.25|17618.25|17697.84|17617.84|10
1722282250000|2024-07-29 19:44:10|17698.15|17618.15|17697.44|17617.44|17698.17|17618.17|17697.22|17617.22|9
1722282260000|2024-07-29 19:44:20|17697.3|17617.3|17695.33|17615.33|17697.3|17617.3|17695.24|17615.24|9
1722282270000|2024-07-29 19:44:30|17695.23|17615.23|17695.56|17615.56|17695.56|17615.56|17695.23|17615.23|8
1722282280000|2024-07-29 19:44:40|17694.87|17614.87|17692.99|17612.99|17694.87|17614.87|17692.99|17612.99|10
1722282290000|2024-07-29 19:44:50|17693.12|17613.12|17692.05|17612.05|17693.2|17613.2|17692.05|17612.05|10
1722282300000|2024-07-29 19:45:00|17692.1|17612.1|17690.25|17610.25|17692.4|17612.4|17690.25|17610.25|10
1722282310000|2024-07-29 19:45:10|17690.15|17610.15|17690|17610|17690.21|17610.21|17688.38|17608.38|10
1722282320000|2024-07-29 19:45:20|17689.78|17609.78|17688.86|17608.86|17689.78|17609.78|17688.57|17608.57|10
1722282330000|2024-07-29 19:45:30|17688.89|17608.89|17685.64|17605.64|17688.89|17608.89|17685.64|17605.64|10
1722282340000|2024-07-29 19:45:40|17685.73|17605.73|17686.74|17606.74|17686.74|17606.74|17685.73|17605.73|9
1722282350000|2024-07-29 19:45:50|17686.96|17606.96|17687.39|17607.39|17687.39|17607.39|17686.78|17606.78|9
1722282360000|2024-07-29 19:46:00|17686.87|17606.87|17687.19|17607.19|17687.19|17607.19|17686.54|17606.54|8
1722282370000|2024-07-29 19:46:10|17686.6|17606.6|17682.42|17602.42|17686.67|17606.67|17682.42|17602.42|9
1722282380000|2024-07-29 19:46:20|17681.09|17601.09|17679.5|17599.5|17681.09|17601.09|17679.42|17599.42|9
1722282390000|2024-07-29 19:46:30|17679.54|17599.54|17678.45|17598.45|17679.54|17599.54|17678.44|17598.44|10
1722282400000|2024-07-29 19:46:40|17678.38|17598.38|17677.14|17597.14|17678.38|17598.38|17676.75|17596.75|10
1722282410000|2024-07-29 19:46:50|17677.38|17597.38|17677.92|17597.92|17678.43|17598.43|17677.38|17597.38|9
1722282420000|2024-07-29 19:47:00|17677.98|17597.98|17680.67|17600.67|17680.67|17600.67|17677.98|17597.98|10
1722282430000|2024-07-29 19:47:10|17680.68|17600.68|17680.38|17600.38|17680.8|17600.8|17680.38|17600.38|9
1722282440000|2024-07-29 19:47:20|17680.37|17600.37|17679.46|17599.46|17680.61|17600.61|17679.46|17599.46|10
1722282450000|2024-07-29 19:47:30|17679.26|17599.26|17680.01|17600.01|17680.25|17600.25|17679.26|17599.26|10
1722282460000|2024-07-29 19:47:40|17680.11|17600.11|17680.71|17600.71|17680.71|17600.71|17679.2|17599.2|10
1722282470000|2024-07-29 19:47:50|17680.83|17600.83|17681.37|17601.37|17681.37|17601.37|17680.64|17600.64|10
1722282480000|2024-07-29 19:48:00|17681.43|17601.43|17681.96|17601.96|17681.96|17601.96|17681.43|17601.43|10
1722282490000|2024-07-29 19:48:10|17681.05|17601.05|17681.29|17601.29|17681.29|17601.29|17680.27|17600.27|9
1722282500000|2024-07-29 19:48:20|17681.16|17601.16|17681.66|17601.66|17681.66|17601.66|17681.16|17601.16|10
1722282510000|2024-07-29 19:48:30|17681.43|17601.43|17678.55|17598.55|17681.58|17601.58|17678.41|17598.41|10
1722282520000|2024-07-29 19:48:40|17678.19|17598.19|17680.12|17600.12|17680.12|17600.12|17677.77|17597.77|10
1722282530000|2024-07-29 19:48:50|17680.14|17600.14|17681.25|17601.25|17681.25|17601.25|17680.14|17600.14|10
1722282540000|2024-07-29 19:49:00|17681.26|17601.26|17679.89|17599.89|17681.32|17601.32|17679.74|17599.74|9
1722282550000|2024-07-29 19:49:10|17679.92|17599.92|17678.33|17598.33|17680.1|17600.1|17678.21|17598.21|10
1722282560000|2024-07-29 19:49:20|17678.05|17598.05|17673.24|17593.24|17678.05|17598.05|17673.24|17593.24|9
1722282570000|2024-07-29 19:49:30|17673.22|17593.22|17674.41|17594.41|17674.41|17594.41|17672.56|17592.56|9
1722282580000|2024-07-29 19:49:40|17674.45|17594.45|17673.99|17593.99|17674.45|17594.45|17673.56|17593.56|10
1722282590000|2024-07-29 19:49:50|17674.04|17594.04|17675.5|17595.5|17675.5|17595.5|17673.76|17593.76|10
1722282600000|2024-07-29 19:50:00|17675.9|17595.9|17677.34|17597.34|17677.87|17597.87|17675.9|17595.9|10
1722282610000|2024-07-29 19:50:10|17677.54|17597.54|17678.41|17598.41|17678.44|17598.44|17677.54|17597.54|10
1722282620000|2024-07-29 19:50:20|17678.78|17598.78|17678.97|17598.97|17679.26|17599.26|17678.78|17598.78|10
1722282630000|2024-07-29 19:50:30|17679.21|17599.21|17679.29|17599.29|17679.34|17599.34|17678.9|17598.9|10
1722282640000|2024-07-29 19:50:40|17680.05|17600.05|17680.05|17600.05|17681.67|17601.67|17679.85|17599.85|10
1722282650000|2024-07-29 19:50:50|17680.08|17600.08|17677.01|17597.01|17680.08|17600.08|17677.01|17597.01|10
1722282660000|2024-07-29 19:51:00|17677.08|17597.08|17683.34|17603.34|17683.34|17603.34|17677.08|17597.08|10
1722282670000|2024-07-29 19:51:10|17683.4|17603.4|17676.11|17596.11|17683.41|17603.41|17676.11|17596.11|10
1722282680000|2024-07-29 19:51:20|17675.94|17595.94|17675.14|17595.14|17675.94|17595.94|17674.96|17594.96|10
1722282690000|2024-07-29 19:51:30|17676.26|17596.26|17677.26|17597.26|17677.58|17597.58|17676.26|17596.26|10
1722282700000|2024-07-29 19:51:40|17676.99|17596.99|17676.43|17596.43|17677.44|17597.44|17676.07|17596.07|10
1722282710000|2024-07-29 19:51:50|17676.81|17596.81|17677.26|17597.26|17677.4|17597.4|17676.81|17596.81|10
1722282720000|2024-07-29 19:52:00|17677.92|17597.92|17678.03|17598.03|17678.3|17598.3|17677.92|17597.92|9
1722282730000|2024-07-29 19:52:10|17678.21|17598.21|17677.78|17597.78|17678.25|17598.25|17677.02|17597.02|10
1722282740000|2024-07-29 19:52:20|17678.49|17598.49|17677.61|17597.61|17678.49|17598.49|17677.61|17597.61|10
1722282750000|2024-07-29 19:52:30|17677.64|17597.64|17677.33|17597.33|17677.97|17597.97|17677.33|17597.33|9
1722282760000|2024-07-29 19:52:40|17677.35|17597.35|17676.01|17596.01|17677.35|17597.35|17676.01|17596.01|9
1722282770000|2024-07-29 19:52:50|17686.34|17606.34|17682.61|17602.61|17686.34|17606.34|17682.61|17602.61|10
1722282780000|2024-07-29 19:53:00|17682.68|17602.68|17680.69|17600.69|17682.68|17602.68|17680.69|17600.69|10
1722282790000|2024-07-29 19:53:10|17680.8|17600.8|17677.03|17597.03|17680.8|17600.8|17676.9|17596.9|10
1722282800000|2024-07-29 19:53:20|17676.81|17596.81|17677.74|17597.74|17677.75|17597.75|17676.15|17596.15|10
1722282810000|2024-07-29 19:53:30|17678.23|17598.23|17678.76|17598.76|17678.93|17598.93|17678.06|17598.06|10
1722282820000|2024-07-29 19:53:40|17678.92|17598.92|17680.35|17600.35|17681.06|17601.06|17678.92|17598.92|9
1722282830000|2024-07-29 19:53:50|17680.52|17600.52|17680.45|17600.45|17680.64|17600.64|17680.43|17600.43|9
1722282840000|2024-07-29 19:54:00|17680.54|17600.54|17682.2|17602.2|17682.2|17602.2|17680.54|17600.54|10
1722282850000|2024-07-29 19:54:10|17682.17|17602.17|17681.81|17601.81|17682.5|17602.5|17681.81|17601.81|9
1722282860000|2024-07-29 19:54:20|17681.82|17601.82|17681.08|17601.08|17681.82|17601.82|17680.94|17600.94|10
1722282870000|2024-07-29 19:54:30|17681.07|17601.07|17680.16|17600.16|17681.09|17601.09|17680.16|17600.16|10
1722282880000|2024-07-29 19:54:40|17680.05|17600.05|17679.71|17599.71|17680.08|17600.08|17679.47|17599.47|10
1722282890000|2024-07-29 19:54:50|17679.64|17599.64|17678.26|17598.26|17679.64|17599.64|17678.26|17598.26|10
1722282900000|2024-07-29 19:55:00|17678.24|17598.24|17677.69|17597.69|17678.68|17598.68|17677.38|17597.38|10
1722282910000|2024-07-29 19:55:10|17677.92|17597.92|17677.14|17597.14|17677.99|17597.99|17677.14|17597.14|10
1722282920000|2024-07-29 19:55:20|17677.3|17597.3|17677.63|17597.63|17677.64|17597.64|17677.3|17597.3|9
1722282930000|2024-07-29 19:55:30|17677.7|17597.7|17676.62|17596.62|17677.87|17597.87|17676.62|17596.62|10
1722282940000|2024-07-29 19:55:40|17675.51|17595.51|17664.93|17584.93|17675.51|17595.51|17664.91|17584.91|10
1722282950000|2024-07-29 19:55:50|17664.96|17584.96|17664.33|17584.33|17665.05|17585.05|17664.33|17584.33|9
1722282960000|2024-07-29 19:56:00|17664.18|17584.18|17661.74|17581.74|17664.18|17584.18|17661.74|17581.74|9
1722282970000|2024-07-29 19:56:10|17661.52|17581.52|17658.14|17578.14|17661.52|17581.52|17658.14|17578.14|10
1722282980000|2024-07-29 19:56:20|17657.74|17577.74|17654.39|17574.39|17657.74|17577.74|17654.39|17574.39|10
1722282990000|2024-07-29 19:56:30|17654.27|17574.27|17655.11|17575.11|17655.11|17575.11|17653.99|17573.99|10
1722283000000|2024-07-29 19:56:40|17655.02|17575.02|17657.27|17577.27|17657.27|17577.27|17655.02|17575.02|10
1722283010000|2024-07-29 19:56:50|17657.31|17577.31|17656.97|17576.97|17657.77|17577.77|17656.87|17576.87|10
1722283020000|2024-07-29 19:57:00|17657.48|17577.48|17658.51|17578.51|17658.63|17578.63|17657.48|17577.48|10
1722283030000|2024-07-29 19:57:10|17658.54|17578.54|17658.3|17578.3|17658.64|17578.64|17658.13|17578.13|10
1722283040000|2024-07-29 19:57:20|17658.29|17578.29|17658.3|17578.3|17658.83|17578.83|17658.29|17578.29|8
1722283050000|2024-07-29 19:57:30|17658.28|17578.28|17660.2|17580.2|17660.2|17580.2|17658.28|17578.28|10
1722283060000|2024-07-29 19:57:40|17660.44|17580.44|17661.96|17581.96|17662.01|17582.01|17660.44|17580.44|10
1722283070000|2024-07-29 19:57:50|17662.12|17582.12|17661.89|17581.89|17662.55|17582.55|17661.89|17581.89|10
1722283080000|2024-07-29 19:58:00|17661.68|17581.68|17661.99|17581.99|17661.99|17581.99|17661.67|17581.67|9
1722283090000|2024-07-29 19:58:10|17661.97|17581.97|17662.11|17582.11|17662.12|17582.12|17661.76|17581.76|9
1722283100000|2024-07-29 19:58:20|17662.36|17582.36|17662.41|17582.41|17662.68|17582.68|17662.36|17582.36|10
1722283110000|2024-07-29 19:58:30|17662.05|17582.05|17661.52|17581.52|17662.73|17582.73|17661.52|17581.52|10
1722283120000|2024-07-29 19:58:40|17661.85|17581.85|17659.91|17579.91|17661.85|17581.85|17659.91|17579.91|10
1722283130000|2024-07-29 19:58:50|17660.19|17580.19|17660.42|17580.42|17660.69|17580.69|17660.08|17580.08|10
1722283140000|2024-07-29 19:59:00|17660.52|17580.52|17661.12|17581.12|17661.12|17581.12|17659.75|17579.75|10
1722283150000|2024-07-29 19:59:10|17660.93|17580.93|17665.49|17585.49|17665.49|17585.49|17660.93|17580.93|10
1722283160000|2024-07-29 19:59:20|17664.89|17584.89|17665.51|17585.51|17665.55|17585.55|17663.85|17583.85|10
1722283170000|2024-07-29 19:59:30|17665.47|17585.47|17666.88|17586.88|17667.39|17587.39|17665.38|17585.38|10
1722283180000|2024-07-29 19:59:40|17667.39|17587.39|17666.49|17586.49|17668.01|17588.01|17666.49|17586.49|10
1722283190000|2024-07-29 19:59:50|17666.54|17586.54|17665.61|17585.61|17666.54|17586.54|17664.04|17584.04|10
1722283200000|2024-07-29 20:00:00|17665.79|17585.79|17665.78|17585.78|17666.54|17586.54|17665.57|17585.57|10
1722283210000|2024-07-29 20:00:10|17665.65|17585.65|17662.94|17582.94|17666.03|17586.03|17662.94|17582.94|10
1722283220000|2024-07-29 20:00:20|17663.73|17583.73|17664.06|17584.06|17664.06|17584.06|17662.73|17582.73|9
1722283230000|2024-07-29 20:00:30|17664.51|17584.51|17665.52|17585.52|17666.19|17586.19|17664.51|17584.51|10
1722283240000|2024-07-29 20:00:40|17665.38|17585.38|17664.46|17584.46|17665.38|17585.38|17663.71|17583.71|10
1722283250000|2024-07-29 20:00:50|17664.59|17584.59|17666.47|17586.47|17666.47|17586.47|17664.59|17584.59|10
1722283260000|2024-07-29 20:01:00|17666.49|17586.49|17666.9|17586.9|17667.16|17587.16|17666.49|17586.49|8
1722283270000|2024-07-29 20:01:10|17666.99|17586.99|17663.49|17583.49|17666.99|17586.99|17663.49|17583.49|10
1722283280000|2024-07-29 20:01:20|17664.03|17584.03|17664.58|17584.58|17664.58|17584.58|17663.41|17583.41|10
1722283290000|2024-07-29 20:01:30|17664.92|17584.92|17668.32|17588.32|17668.32|17588.32|17664.92|17584.92|10
1722283300000|2024-07-29 20:01:40|17668.27|17588.27|17669.29|17589.29|17669.51|17589.51|17668.27|17588.27|10
1722283310000|2024-07-29 20:01:50|17669.56|17589.56|17669.16|17589.16|17669.56|17589.56|17668.54|17588.54|10
1722283320000|2024-07-29 20:02:00|17669.21|17589.21|17669.46|17589.46|17669.46|17589.46|17668.55|17588.55|10
1722283330000|2024-07-29 20:02:10|17669.77|17589.77|17673.07|17593.07|17673.07|17593.07|17669.7|17589.7|10
1722283340000|2024-07-29 20:02:20|17673.35|17593.35|17675.68|17595.68|17675.68|17595.68|17673.35|17593.35|10
1722283350000|2024-07-29 20:02:30|17675.59|17595.59|17677.02|17597.02|17677.02|17597.02|17675.49|17595.49|10
1722283360000|2024-07-29 20:02:40|17677.57|17597.57|17678.47|17598.47|17678.47|17598.47|17677.57|17597.57|10
1722283370000|2024-07-29 20:02:50|17678.58|17598.58|17680.08|17600.08|17680.08|17600.08|17678.4|17598.4|10
1722283380000|2024-07-29 20:03:00|17680.46|17600.46|17678.93|17598.93|17680.46|17600.46|17678.47|17598.47|10
1722283390000|2024-07-29 20:03:10|17679.39|17599.39|17679.91|17599.91|17679.91|17599.91|17679.39|17599.39|10
1722283400000|2024-07-29 20:03:20|17679.93|17599.93|17682.02|17602.02|17682.02|17602.02|17679.93|17599.93|10
1722283410000|2024-07-29 20:03:30|17681.96|17601.96|17681.94|17601.94|17682.11|17602.11|17681.65|17601.65|10
1722283420000|2024-07-29 20:03:40|17681.98|17601.98|17681.22|17601.22|17682.22|17602.22|17681.22|17601.22|10
1722283430000|2024-07-29 20:03:50|17680.88|17600.88|17680.28|17600.28|17680.95|17600.95|17680.28|17600.28|10
1722283440000|2024-07-29 20:04:00|17680.56|17600.56|17684.82|17604.82|17684.82|17604.82|17679.24|17599.24|10
1722283450000|2024-07-29 20:04:10|17684.64|17604.64|17685.84|17605.84|17686.46|17606.46|17684.64|17604.64|10
1722283460000|2024-07-29 20:04:20|17685.87|17605.87|17686.75|17606.75|17686.75|17606.75|17685.44|17605.44|9
1722283470000|2024-07-29 20:04:30|17686.65|17606.65|17686.88|17606.88|17686.88|17606.88|17686.21|17606.21|10
1722283480000|2024-07-29 20:04:40|17687|17607|17687.3|17607.3|17687.52|17607.52|17687|17607|10
1722283490000|2024-07-29 20:04:50|17687.31|17607.31|17684.64|17604.64|17687.31|17607.31|17684.64|17604.64|10
1722283500000|2024-07-29 20:05:00|17684.51|17604.51|17681.07|17601.07|17684.51|17604.51|17681.07|17601.07|8
1722283510000|2024-07-29 20:05:10|17680.68|17600.68|17678.84|17598.84|17680.68|17600.68|17678.75|17598.75|9
1722283520000|2024-07-29 20:05:20|17679.02|17599.02|17681.13|17601.13|17681.13|17601.13|17679.02|17599.02|9
1722283530000|2024-07-29 20:05:30|17681.82|17601.82|17685.61|17605.61|17685.61|17605.61|17681.82|17601.82|10
1722283540000|2024-07-29 20:05:40|17685.9|17605.9|17686.43|17606.43|17686.43|17606.43|17685.83|17605.83|10
1722283550000|2024-07-29 20:05:50|17686.35|17606.35|17685.67|17605.67|17686.36|17606.36|17685.44|17605.44|10
1722283560000|2024-07-29 20:06:00|17685.62|17605.62|17685.67|17605.67|17686.28|17606.28|17685.39|17605.39|10
1722283570000|2024-07-29 20:06:10|17685.59|17605.59|17686.84|17606.84|17686.84|17606.84|17685.54|17605.54|9
1722283580000|2024-07-29 20:06:20|17686.95|17606.95|17686.61|17606.61|17687.56|17607.56|17686.61|17606.61|10
1722283590000|2024-07-29 20:06:30|17686.24|17606.24|17687.13|17607.13|17687.13|17607.13|17686.24|17606.24|10
1722283600000|2024-07-29 20:06:40|17687.05|17607.05|17687.08|17607.08|17687.23|17607.23|17687.03|17607.03|9
1722283610000|2024-07-29 20:06:50|17687.12|17607.12|17686.77|17606.77|17687.17|17607.17|17686.75|17606.75|9
1722283620000|2024-07-29 20:07:00|17686.7|17606.7|17686.7|17606.7|17686.91|17606.91|17686.68|17606.68|9
1722283630000|2024-07-29 20:07:10|17686.71|17606.71|17685.85|17605.85|17686.89|17606.89|17685.78|17605.78|10
1722283640000|2024-07-29 20:07:20|17686.08|17606.08|17685.77|17605.77|17686.23|17606.23|17685.77|17605.77|8
1722283650000|2024-07-29 20:07:30|17685.81|17605.81|17683.86|17603.86|17685.81|17605.81|17683.86|17603.86|10
1722283660000|2024-07-29 20:07:40|17683.82|17603.82|17683.45|17603.45|17683.95|17603.95|17683.45|17603.45|10
1722283670000|2024-07-29 20:07:50|17683.38|17603.38|17683.77|17603.77|17683.95|17603.95|17683.32|17603.32|10
1722283680000|2024-07-29 20:08:00|17683.65|17603.65|17680.97|17600.97|17685.39|17605.39|17680.81|17600.81|9
1722283690000|2024-07-29 20:08:10|17680.86|17600.86|17681.31|17601.31|17681.31|17601.31|17680.86|17600.86|9
1722283700000|2024-07-29 20:08:20|17681.29|17601.29|17679.69|17599.69|17681.62|17601.62|17679.69|17599.69|10
1722283710000|2024-07-29 20:08:30|17679.58|17599.58|17678.82|17598.82|17679.58|17599.58|17678.44|17598.44|10
1722283720000|2024-07-29 20:08:40|17678.51|17598.51|17677|17597|17678.51|17598.51|17677|17597|10
1722283730000|2024-07-29 20:08:50|17676.46|17596.46|17676.28|17596.28|17676.65|17596.65|17676.13|17596.13|10
1722283740000|2024-07-29 20:09:00|17676.31|17596.31|17676.21|17596.21|17676.59|17596.59|17675.77|17595.77|10
1722283750000|2024-07-29 20:09:10|17676.42|17596.42|17676.5|17596.5|17676.54|17596.54|17676.27|17596.27|7
1722283760000|2024-07-29 20:09:20|17676.64|17596.64|17676.61|17596.61|17676.64|17596.64|17676.38|17596.38|10
1722283770000|2024-07-29 20:09:30|17677.06|17597.06|17677.61|17597.61|17677.76|17597.76|17677.06|17597.06|10
1722283780000|2024-07-29 20:09:40|17677.59|17597.59|17678.3|17598.3|17678.3|17598.3|17677.29|17597.29|10
1722283790000|2024-07-29 20:09:50|17678.36|17598.36|17678.33|17598.33|17678.48|17598.48|17678.24|17598.24|10
1722283800000|2024-07-29 20:10:00|17678.27|17598.27|17678.63|17598.63|17678.77|17598.77|17678.15|17598.15|10
1722283810000|2024-07-29 20:10:10|17678.83|17598.83|17679.29|17599.29|17679.37|17599.37|17678.83|17598.83|9
1722283820000|2024-07-29 20:10:20|17679.26|17599.26|17677.01|17597.01|17679.26|17599.26|17677.01|17597.01|10
1722283830000|2024-07-29 20:10:30|17676.96|17596.96|17676.5|17596.5|17676.96|17596.96|17676.5|17596.5|10
1722283840000|2024-07-29 20:10:40|17676.16|17596.16|17674.63|17594.63|17676.16|17596.16|17674.63|17594.63|10
1722283850000|2024-07-29 20:10:50|17674.46|17594.46|17674|17594|17674.49|17594.49|17674|17594|10
1722283860000|2024-07-29 20:11:00|17673.69|17593.69|17674|17594|17674|17594|17673.68|17593.68|10
1722283870000|2024-07-29 20:11:10|17673.82|17593.82|17673.38|17593.38|17673.82|17593.82|17673.35|17593.35|9
1722283880000|2024-07-29 20:11:20|17673.37|17593.37|17672.13|17592.13|17673.37|17593.37|17672.13|17592.13|9
1722283890000|2024-07-29 20:11:30|17670.73|17590.73|17670.34|17590.34|17670.73|17590.73|17670.22|17590.22|9
1722283900000|2024-07-29 20:11:40|17670.19|17590.19|17669.02|17589.02|17670.19|17590.19|17669.02|17589.02|9
1722283910000|2024-07-29 20:11:50|17668.98|17588.98|17670.61|17590.61|17671.08|17591.08|17668.88|17588.88|10
1722283920000|2024-07-29 20:12:00|17670.83|17590.83|17671.25|17591.25|17671.32|17591.32|17670.83|17590.83|9
1722283930000|2024-07-29 20:12:10|17671.24|17591.24|17670.94|17590.94|17671.25|17591.25|17670.89|17590.89|10
1722283940000|2024-07-29 20:12:20|17670.85|17590.85|17670.12|17590.12|17670.85|17590.85|17670.11|17590.11|10
1722283950000|2024-07-29 20:12:30|17670.07|17590.07|17671.48|17591.48|17671.48|17591.48|17670.06|17590.06|10
1722283960000|2024-07-29 20:12:40|17671.45|17591.45|17672|17592|17672|17592|17671.45|17591.45|10
1722283970000|2024-07-29 20:12:50|17669.12|17589.12|17671.3|17591.3|17671.33|17591.33|17669.12|17589.12|10
1722283980000|2024-07-29 20:13:00|17671.64|17591.64|17680.8|17600.8|17680.85|17600.85|17671.64|17591.64|9
1722283990000|2024-07-29 20:13:10|17680.79|17600.79|17680.65|17600.65|17680.79|17600.79|17680.4|17600.4|9
1722284000000|2024-07-29 20:13:20|17680.75|17600.75|17679.59|17599.59|17680.97|17600.97|17679.59|17599.59|9
1722284010000|2024-07-29 20:13:30|17679.79|17599.79|17681.06|17601.06|17681.1|17601.1|17679.79|17599.79|9
1722284020000|2024-07-29 20:13:40|17681.02|17601.02|17680.54|17600.54|17681.02|17601.02|17680.54|17600.54|8
1722284030000|2024-07-29 20:13:50|17680.47|17600.47|17680.67|17600.67|17680.67|17600.67|17680.4|17600.4|10
1722284040000|2024-07-29 20:14:00|17680.7|17600.7|17681.47|17601.47|17681.63|17601.63|17680.59|17600.59|9
1722284050000|2024-07-29 20:14:10|17681.41|17601.41|17681.1|17601.1|17681.55|17601.55|17681.1|17601.1|9
1722284060000|2024-07-29 20:14:20|17681.18|17601.18|17680.09|17600.09|17681.19|17601.19|17680.09|17600.09|9
1722284070000|2024-07-29 20:14:30|17679.89|17599.89|17677.14|17597.14|17679.89|17599.89|17677.14|17597.14|9
1722284080000|2024-07-29 20:14:40|17676.94|17596.94|17675.15|17595.15|17676.94|17596.94|17675.15|17595.15|10
1722284090000|2024-07-29 20:14:50|17675.1|17595.1|17674.68|17594.68|17675.1|17595.1|17674.59|17594.59|9
1722284100000|2024-07-29 20:15:00|17674.11|17594.11|17672.51|17592.51|17674.11|17594.11|17672.51|17592.51|10
1722284110000|2024-07-29 20:15:10|17672.5|17592.5|17671.66|17591.66|17672.55|17592.55|17671.66|17591.66|9
1722284120000|2024-07-29 20:15:20|17671.57|17591.57|17673.33|17593.33|17673.36|17593.36|17671.55|17591.55|8
1722284130000|2024-07-29 20:15:30|17673.32|17593.32|17671.62|17591.62|17673.36|17593.36|17671.52|17591.52|7
1722284140000|2024-07-29 20:15:40|17671.5|17591.5|17670.09|17590.09|17671.56|17591.56|17670.09|17590.09|10
1722284150000|2024-07-29 20:15:50|17669.11|17589.11|17667.01|17587.01|17669.11|17589.11|17666.54|17586.54|10
1722284160000|2024-07-29 20:16:00|17666.36|17586.36|17665.8|17585.8|17666.36|17586.36|17665.39|17585.39|10
1722284170000|2024-07-29 20:16:10|17665.63|17585.63|17665.35|17585.35|17666.22|17586.22|17665.35|17585.35|10
1722284180000|2024-07-29 20:16:20|17665.08|17585.08|17650.79|17570.79|17665.08|17585.08|17650.79|17570.79|10
1722284190000|2024-07-29 20:16:30|17651.06|17571.06|17650.22|17570.22|17651.06|17571.06|17649.9|17569.9|10
1722284200000|2024-07-29 20:16:40|17650.12|17570.12|17650.14|17570.14|17650.17|17570.17|17650.02|17570.02|8
1722284210000|2024-07-29 20:16:50|17650.16|17570.16|17649.46|17569.46|17650.16|17570.16|17649.46|17569.46|9
1722284220000|2024-07-29 20:17:00|17649.36|17569.36|17648.03|17568.03|17649.36|17569.36|17648.03|17568.03|9
1722284230000|2024-07-29 20:17:10|17647.97|17567.97|17648.4|17568.4|17648.53|17568.53|17647.35|17567.35|10
1722284240000|2024-07-29 20:17:20|17648.95|17568.95|17650.86|17570.86|17650.95|17570.95|17648.95|17568.95|10
1722284250000|2024-07-29 20:17:30|17650.59|17570.59|17649.64|17569.64|17650.59|17570.59|17649.3|17569.3|10
1722284260000|2024-07-29 20:17:40|17649.79|17569.79|17651.51|17571.51|17651.51|17571.51|17649.65|17569.65|10
1722284270000|2024-07-29 20:17:50|17651.52|17571.52|17652.65|17572.65|17652.65|17572.65|17651.5|17571.5|10
1722284280000|2024-07-29 20:18:00|17652.64|17572.64|17652.66|17572.66|17652.68|17572.68|17652.52|17572.52|10
1722284290000|2024-07-29 20:18:10|17652.68|17572.68|17653.46|17573.46|17653.46|17573.46|17652.45|17572.45|10
1722284300000|2024-07-29 20:18:20|17653.41|17573.41|17653.74|17573.74|17654.32|17574.32|17653.41|17573.41|10
1722284310000|2024-07-29 20:18:30|17653.56|17573.56|17654.26|17574.26|17654.26|17574.26|17653.29|17573.29|10
1722284320000|2024-07-29 20:18:40|17654.37|17574.37|17654.2|17574.2|17654.39|17574.39|17654.2|17574.2|6
1722284330000|2024-07-29 20:18:50|17654.23|17574.23|17657.39|17577.39|17657.39|17577.39|17654.23|17574.23|10
1722284340000|2024-07-29 20:19:00|17657.57|17577.57|17660.91|17580.91|17660.91|17580.91|17657.57|17577.57|10
1722284350000|2024-07-29 20:19:10|17661.79|17581.79|17663.53|17583.53|17663.73|17583.73|17661.79|17581.79|10
1722284360000|2024-07-29 20:19:20|17663.81|17583.81|17668.2|17588.2|17668.2|17588.2|17663.81|17583.81|10
1722284370000|2024-07-29 20:19:30|17667.94|17587.94|17668.01|17588.01|17668.2|17588.2|17667.94|17587.94|10
1722284380000|2024-07-29 20:19:40|17668.37|17588.37|17669.79|17589.79|17670.04|17590.04|17668.37|17588.37|10
1722284390000|2024-07-29 20:19:50|17669.8|17589.8|17670.16|17590.16|17670.16|17590.16|17669.8|17589.8|8
1722284400000|2024-07-29 20:20:00|17670.8|17590.8|17670.33|17590.33|17670.8|17590.8|17670.11|17590.11|10
1722284410000|2024-07-29 20:20:10|17670.35|17590.35|17668.87|17588.87|17670.35|17590.35|17668.84|17588.84|9
1722284420000|2024-07-29 20:20:20|17668.8|17588.8|17664.31|17584.31|17668.8|17588.8|17664.31|17584.31|10
1722284430000|2024-07-29 20:20:30|17664.16|17584.16|17662.54|17582.54|17664.16|17584.16|17662.54|17582.54|10
1722284440000|2024-07-29 20:20:40|17662.31|17582.31|17662.2|17582.2|17662.76|17582.76|17662.2|17582.2|10
1722284450000|2024-07-29 20:20:50|17662.22|17582.22|17660.58|17580.58|17662.3|17582.3|17660.58|17580.58|10
1722284460000|2024-07-29 20:21:00|17661.18|17581.18|17662.61|17582.61|17662.61|17582.61|17661.18|17581.18|9
1722284470000|2024-07-29 20:21:10|17662.26|17582.26|17661.98|17581.98|17662.26|17582.26|17661.57|17581.57|8
1722284480000|2024-07-29 20:21:20|17661.96|17581.96|17667.96|17587.96|17668.15|17588.15|17661.55|17581.55|9
1722284490000|2024-07-29 20:21:30|17667.94|17587.94|17667.79|17587.79|17668.72|17588.72|17667.79|17587.79|7
1722284500000|2024-07-29 20:21:40|17667.49|17587.49|17666.64|17586.64|17667.49|17587.49|17666.37|17586.37|10
1722284510000|2024-07-29 20:21:50|17666.66|17586.66|17666.21|17586.21|17666.78|17586.78|17666.21|17586.21|9
1722284520000|2024-07-29 20:22:00|17666.31|17586.31|17665.62|17585.62|17666.31|17586.31|17665.62|17585.62|9
1722284530000|2024-07-29 20:22:10|17666.32|17586.32|17666.6|17586.6|17666.85|17586.85|17666.32|17586.32|9
1722284540000|2024-07-29 20:22:20|17666.06|17586.06|17667.24|17587.24|17667.41|17587.41|17664.86|17584.86|10
1722284550000|2024-07-29 20:22:30|17667.66|17587.66|17667.62|17587.62|17668.07|17588.07|17667.54|17587.54|10
1722284560000|2024-07-29 20:22:40|17667.71|17587.71|17668.39|17588.39|17668.39|17588.39|17667.71|17587.71|8
1722284570000|2024-07-29 20:22:50|17668.74|17588.74|17669.19|17589.19|17669.34|17589.34|17668.74|17588.74|9
1722284580000|2024-07-29 20:23:00|17669.02|17589.02|17669.77|17589.77|17670.84|17590.84|17669.02|17589.02|10
1722284590000|2024-07-29 20:23:10|17668.67|17588.67|17670.63|17590.63|17670.83|17590.83|17668.67|17588.67|7
1722284600000|2024-07-29 20:23:20|17670.62|17590.62|17670.66|17590.66|17670.72|17590.72|17670.44|17590.44|10
1722284610000|2024-07-29 20:23:30|17670.67|17590.67|17673.39|17593.39|17673.39|17593.39|17670.67|17590.67|8
1722284620000|2024-07-29 20:23:40|17673.27|17593.27|17674.37|17594.37|17674.55|17594.55|17673.27|17593.27|10
1722284630000|2024-07-29 20:23:50|17674.64|17594.64|17675.42|17595.42|17675.54|17595.54|17674.64|17594.64|9
1722284640000|2024-07-29 20:24:00|17674.8|17594.8|17672.7|17592.7|17674.8|17594.8|17672.7|17592.7|9
1722284650000|2024-07-29 20:24:10|17671.9|17591.9|17670.66|17590.66|17671.92|17591.92|17670.66|17590.66|8
1722284660000|2024-07-29 20:24:20|17670.2|17590.2|17669.56|17589.56|17670.2|17590.2|17669.56|17589.56|10
1722284670000|2024-07-29 20:24:30|17670.02|17590.02|17672.01|17592.01|17672.01|17592.01|17670.02|17590.02|7
1722284680000|2024-07-29 20:24:40|17672.04|17592.04|17673.99|17593.99|17673.99|17593.99|17672.04|17592.04|10
1722284690000|2024-07-29 20:24:50|17673.86|17593.86|17673.98|17593.98|17674.43|17594.43|17673.86|17593.86|10
1722284700000|2024-07-29 20:25:00|17673.93|17593.93|17673.34|17593.34|17674.27|17594.27|17673.34|17593.34|10
1722284710000|2024-07-29 20:25:10|17673.51|17593.51|17674.04|17594.04|17674.04|17594.04|17673.51|17593.51|9
1722284720000|2024-07-29 20:25:20|17674.03|17594.03|17673.93|17593.93|17674.16|17594.16|17673.92|17593.92|8
1722284730000|2024-07-29 20:25:30|17673.72|17593.72|17676.13|17596.13|17676.14|17596.14|17673.72|17593.72|9
1722284740000|2024-07-29 20:25:40|17676.11|17596.11|17678.91|17598.91|17679.02|17599.02|17676.11|17596.11|9
1722284750000|2024-07-29 20:25:50|17679.11|17599.11|17681.62|17601.62|17681.62|17601.62|17679.11|17599.11|10
1722284760000|2024-07-29 20:26:00|17682.21|17602.21|17684.19|17604.19|17684.64|17604.64|17682.21|17602.21|10
1722284770000|2024-07-29 20:26:10|17684.26|17604.26|17686.67|17606.67|17686.67|17606.67|17684.24|17604.24|10
1722284780000|2024-07-29 20:26:20|17686.56|17606.56|17687.23|17607.23|17687.99|17607.99|17686.56|17606.56|10
1722284790000|2024-07-29 20:26:30|17686.37|17606.37|17684.22|17604.22|17686.37|17606.37|17684.22|17604.22|10
1722284800000|2024-07-29 20:26:40|17683.6|17603.6|17681.26|17601.26|17683.6|17603.6|17681.26|17601.26|8
1722284810000|2024-07-29 20:26:50|17681.25|17601.25|17675.97|17595.97|17681.25|17601.25|17675.77|17595.77|10
1722284820000|2024-07-29 20:27:00|17676.17|17596.17|17671.09|17591.09|17676.17|17596.17|17671.09|17591.09|10
1722284830000|2024-07-29 20:27:10|17671.15|17591.15|17670.74|17590.74|17671.75|17591.75|17670.35|17590.35|10
1722284840000|2024-07-29 20:27:20|17671.14|17591.14|17673.18|17593.18|17673.18|17593.18|17671.14|17591.14|10
1722284850000|2024-07-29 20:27:30|17673.26|17593.26|17673.7|17593.7|17674.41|17594.41|17673.24|17593.24|9
1722284860000|2024-07-29 20:27:40|17674.01|17594.01|17663.25|17583.25|17674.01|17594.01|17663.25|17583.25|10
1722284870000|2024-07-29 20:27:50|17663.28|17583.28|17664.37|17584.37|17664.37|17584.37|17663.27|17583.27|10
1722284880000|2024-07-29 20:28:00|17664.43|17584.43|17666.32|17586.32|17666.66|17586.66|17664.43|17584.43|10
1722284890000|2024-07-29 20:28:10|17666.48|17586.48|17667.74|17587.74|17667.92|17587.92|17666.48|17586.48|10
1722284900000|2024-07-29 20:28:20|17667.97|17587.97|17668.07|17588.07|17668.21|17588.21|17667.95|17587.95|9
1722284910000|2024-07-29 20:28:30|17668.08|17588.08|17668.01|17588.01|17668.35|17588.35|17668.01|17588.01|10
1722284920000|2024-07-29 20:28:40|17668|17588|17667.97|17587.97|17668.38|17588.38|17667.86|17587.86|9
1722284930000|2024-07-29 20:28:50|17668.33|17588.33|17668.36|17588.36|17668.4|17588.4|17668.3|17588.3|9
1722284940000|2024-07-29 20:29:00|17668.37|17588.37|17666.75|17586.75|17668.39|17588.39|17666.75|17586.75|9
1722284950000|2024-07-29 20:29:10|17666.53|17586.53|17666.55|17586.55|17666.55|17586.55|17666.17|17586.17|10
1722284960000|2024-07-29 20:29:20|17666.62|17586.62|17666.54|17586.54|17666.62|17586.62|17666.47|17586.47|8
1722284970000|2024-07-29 20:29:30|17666.21|17586.21|17665.74|17585.74|17666.21|17586.21|17665.73|17585.73|10
1722284980000|2024-07-29 20:29:40|17665.8|17585.8|17665.74|17585.74|17665.8|17585.8|17665.74|17585.74|7
1722284990000|2024-07-29 20:29:50|17665.75|17585.75|17666.99|17586.99|17667.04|17587.04|17665.75|17585.75|8
1722285000000|2024-07-29 20:30:00|17667.01|17587.01|17669.83|17589.83|17669.83|17589.83|17667.01|17587.01|10
1722285010000|2024-07-29 20:30:10|17677.93|17597.93|17678.57|17598.57|17678.64|17598.64|17677.45|17597.45|10
1722285020000|2024-07-29 20:30:20|17678.58|17598.58|17675.81|17595.81|17678.58|17598.58|17675.81|17595.81|9
1722285030000|2024-07-29 20:30:30|17675.86|17595.86|17676.19|17596.19|17676.19|17596.19|17675.67|17595.67|10
1722285040000|2024-07-29 20:30:40|17676.26|17596.26|17677.93|17597.93|17677.93|17597.93|17676.26|17596.26|9
1722285050000|2024-07-29 20:30:50|17677.82|17597.82|17679.68|17599.68|17679.68|17599.68|17677.82|17597.82|9
1722285060000|2024-07-29 20:31:00|17681.09|17601.09|17683|17603|17683|17603|17681.09|17601.09|9
1722285070000|2024-07-29 20:31:10|17682.94|17602.94|17684.94|17604.94|17684.94|17604.94|17682.94|17602.94|10
1722285080000|2024-07-29 20:31:20|17685.33|17605.33|17685.57|17605.57|17685.57|17605.57|17684.99|17604.99|10
1722285090000|2024-07-29 20:31:30|17685.56|17605.56|17685.97|17605.97|17686.26|17606.26|17685.56|17605.56|9
1722285100000|2024-07-29 20:31:40|17686.08|17606.08|17685.01|17605.01|17686.58|17606.58|17685.01|17605.01|9
1722285110000|2024-07-29 20:31:50|17684.61|17604.61|17683.39|17603.39|17684.61|17604.61|17683.38|17603.38|9
1722285120000|2024-07-29 20:32:00|17683.4|17603.4|17683.18|17603.18|17683.4|17603.4|17683.18|17603.18|9
1722285130000|2024-07-29 20:32:10|17683.29|17603.29|17683.7|17603.7|17683.7|17603.7|17683.26|17603.26|9
1722285140000|2024-07-29 20:32:20|17683.39|17603.39|17683.24|17603.24|17683.61|17603.61|17683.1|17603.1|10
1722285150000|2024-07-29 20:32:30|17683.25|17603.25|17683.24|17603.24|17683.27|17603.27|17682.95|17602.95|10
1722285160000|2024-07-29 20:32:40|17683.3|17603.3|17685.02|17605.02|17685.02|17605.02|17683.3|17603.3|10
1722285170000|2024-07-29 20:32:50|17685.15|17605.15|17687.01|17607.01|17687.25|17607.25|17685.15|17605.15|10
1722285180000|2024-07-29 20:33:00|17687.06|17607.06|17687.43|17607.43|17687.43|17607.43|17687.03|17607.03|9
1722285190000|2024-07-29 20:33:10|17687.26|17607.26|17687.28|17607.28|17687.33|17607.33|17687.1|17607.1|8
1722285200000|2024-07-29 20:33:20|17687.24|17607.24|17687.62|17607.62|17687.87|17607.87|17687.23|17607.23|10
1722285210000|2024-07-29 20:33:30|17687.42|17607.42|17685.99|17605.99|17687.42|17607.42|17685.99|17605.99|10
1722285220000|2024-07-29 20:33:40|17685.91|17605.91|17686.07|17606.07|17686.39|17606.39|17685.87|17605.87|9
1722285230000|2024-07-29 20:33:50|17685.36|17605.36|17686.52|17606.52|17686.52|17606.52|17685.36|17605.36|9
1722285240000|2024-07-29 20:34:00|17686.4|17606.4|17687.14|17607.14|17687.14|17607.14|17686.32|17606.32|9
1722285250000|2024-07-29 20:34:10|17687.17|17607.17|17687.61|17607.61|17687.61|17607.61|17686.96|17606.96|10
1722285260000|2024-07-29 20:34:20|17687.59|17607.59|17687.87|17607.87|17687.87|17607.87|17687.58|17607.58|10
1722285270000|2024-07-29 20:34:30|17687.75|17607.75|17686.11|17606.11|17687.75|17607.75|17686.11|17606.11|10
1722285280000|2024-07-29 20:34:40|17685.4|17605.4|17685.22|17605.22|17685.55|17605.55|17685.22|17605.22|10
1722285290000|2024-07-29 20:34:50|17685.1|17605.1|17684.95|17604.95|17685.1|17605.1|17684.95|17604.95|9
1722285300000|2024-07-29 20:35:00|17684.86|17604.86|17685.19|17605.19|17685.19|17605.19|17684.86|17604.86|10
1722285310000|2024-07-29 20:35:10|17685.23|17605.23|17684.73|17604.73|17685.23|17605.23|17684.09|17604.09|10
1722285320000|2024-07-29 20:35:20|17684.38|17604.38|17685.15|17605.15|17685.15|17605.15|17684.34|17604.34|10
1722285330000|2024-07-29 20:35:30|17684.76|17604.76|17683.94|17603.94|17684.76|17604.76|17683.94|17603.94|10
1722285340000|2024-07-29 20:35:40|17683.93|17603.93|17685.02|17605.02|17685.02|17605.02|17683.85|17603.85|10
1722285350000|2024-07-29 20:35:50|17685.04|17605.04|17689.62|17609.62|17689.62|17609.62|17685.04|17605.04|10
1722285360000|2024-07-29 20:36:00|17691.93|17611.93|17686.71|17606.71|17693.01|17613.01|17686.71|17606.71|10
1722285370000|2024-07-29 20:36:10|17686.64|17606.64|17690.51|17610.51|17690.51|17610.51|17685.89|17605.89|10
1722285380000|2024-07-29 20:36:20|17690.69|17610.69|17690.93|17610.93|17690.93|17610.93|17690.63|17610.63|7
1722285390000|2024-07-29 20:36:30|17690.71|17610.71|17690.78|17610.78|17690.81|17610.81|17690.71|17610.71|10
1722285400000|2024-07-29 20:36:40|17690.74|17610.74|17690.93|17610.93|17691.14|17611.14|17690.74|17610.74|9
1722285410000|2024-07-29 20:36:50|17690.76|17610.76|17689.02|17609.02|17690.76|17610.76|17689.02|17609.02|9
1722285420000|2024-07-29 20:37:00|17688.64|17608.64|17685.21|17605.21|17688.64|17608.64|17684.47|17604.47|10
1722285430000|2024-07-29 20:37:10|17684.96|17604.96|17684.22|17604.22|17684.98|17604.98|17684.22|17604.22|10
1722285440000|2024-07-29 20:37:20|17684.01|17604.01|17687.13|17607.13|17687.13|17607.13|17684.01|17604.01|9
1722285450000|2024-07-29 20:37:30|17687.39|17607.39|17688.15|17608.15|17688.15|17608.15|17687.38|17607.38|10
1722285460000|2024-07-29 20:37:40|17688.19|17608.19|17688.57|17608.57|17688.57|17608.57|17688.19|17608.19|9
1722285470000|2024-07-29 20:37:50|17688.47|17608.47|17688.8|17608.8|17688.8|17608.8|17688.31|17608.31|10
1722285480000|2024-07-29 20:38:00|17688.76|17608.76|17688.48|17608.48|17688.76|17608.76|17688.48|17608.48|8
1722285490000|2024-07-29 20:38:10|17688.47|17608.47|17687.56|17607.56|17688.47|17608.47|17687.55|17607.55|10
1722285500000|2024-07-29 20:38:20|17687.21|17607.21|17687.14|17607.14|17687.28|17607.28|17686.8|17606.8|10
1722285510000|2024-07-29 20:38:30|17687.13|17607.13|17685.89|17605.89|17687.3|17607.3|17684.93|17604.93|10
1722285520000|2024-07-29 20:38:40|17686.29|17606.29|17686.56|17606.56|17686.63|17606.63|17686.29|17606.29|9
1722285530000|2024-07-29 20:38:50|17686.94|17606.94|17687.07|17607.07|17687.35|17607.35|17686.75|17606.75|10
1722285540000|2024-07-29 20:39:00|17687.16|17607.16|17686.57|17606.57|17687.28|17607.28|17686.57|17606.57|9
1722285550000|2024-07-29 20:39:10|17686.53|17606.53|17687.02|17607.02|17687.02|17607.02|17686.33|17606.33|10
1722285560000|2024-07-29 20:39:20|17687.29|17607.29|17687.79|17607.79|17687.91|17607.91|17687.29|17607.29|9
1722285570000|2024-07-29 20:39:30|17687.96|17607.96|17687.3|17607.3|17687.96|17607.96|17687.3|17607.3|10
1722285580000|2024-07-29 20:39:40|17687.06|17607.06|17686.92|17606.92|17687.07|17607.07|17686.92|17606.92|9
1722285590000|2024-07-29 20:39:50|17687.04|17607.04|17687.73|17607.73|17687.78|17607.78|17687.04|17607.04|10
1722285600000|2024-07-29 20:40:00|17687.38|17607.38|17685.24|17605.24|17687.38|17607.38|17685.24|17605.24|10
1722285610000|2024-07-29 20:40:10|17685.15|17605.15|17685.79|17605.79|17685.79|17605.79|17685.07|17605.07|10
1722285620000|2024-07-29 20:40:20|17685.89|17605.89|17684.67|17604.67|17685.98|17605.98|17684.67|17604.67|10
1722285630000|2024-07-29 20:40:30|17684.54|17604.54|17684.76|17604.76|17684.78|17604.78|17684.46|17604.46|10
1722285640000|2024-07-29 20:40:40|17684.74|17604.74|17684.27|17604.27|17684.77|17604.77|17684.27|17604.27|8
1722285650000|2024-07-29 20:40:50|17684.66|17604.66|17684.13|17604.13|17684.66|17604.66|17684.09|17604.09|10
1722285660000|2024-07-29 20:41:00|17684.12|17604.12|17692.64|17612.64|17692.64|17612.64|17683.84|17603.84|7
1722285670000|2024-07-29 20:41:10|17693.18|17613.18|17693.27|17613.27|17693.27|17613.27|17692.69|17612.69|10
1722285680000|2024-07-29 20:41:20|17693.42|17613.42|17696.87|17616.87|17696.87|17616.87|17693.42|17613.42|9
1722285690000|2024-07-29 20:41:30|17696.81|17616.81|17697.1|17617.1|17697.52|17617.52|17696.71|17616.71|10
1722285700000|2024-07-29 20:41:40|17697.28|17617.28|17698.57|17618.57|17698.57|17618.57|17697.28|17617.28|9
1722285710000|2024-07-29 20:41:50|17698.39|17618.39|17698.72|17618.72|17698.73|17618.73|17698.39|17618.39|8
1722285720000|2024-07-29 20:42:00|17698.79|17618.79|17698.92|17618.92|17699.3|17619.3|17698.75|17618.75|9
1722285730000|2024-07-29 20:42:10|17698.83|17618.83|17697.79|17617.79|17698.83|17618.83|17697.42|17617.42|10
1722285740000|2024-07-29 20:42:20|17697.63|17617.63|17693.25|17613.25|17697.63|17617.63|17693.25|17613.25|8
1722285750000|2024-07-29 20:42:30|17693.34|17613.34|17693.09|17613.09|17693.37|17613.37|17693.09|17613.09|10
1722285760000|2024-07-29 20:42:40|17692.33|17612.33|17690.21|17610.21|17692.47|17612.47|17690.21|17610.21|9
1722285770000|2024-07-29 20:42:50|17689.77|17609.77|17688.57|17608.57|17689.77|17609.77|17688.57|17608.57|10
1722285780000|2024-07-29 20:43:00|17688.4|17608.4|17686.84|17606.84|17688.4|17608.4|17686.55|17606.55|10
1722285790000|2024-07-29 20:43:10|17686.79|17606.79|17685.21|17605.21|17686.8|17606.8|17685.21|17605.21|10
1722285800000|2024-07-29 20:43:20|17685.15|17605.15|17682.59|17602.59|17685.15|17605.15|17682.59|17602.59|10
1722285810000|2024-07-29 20:43:30|17682.05|17602.05|17681.54|17601.54|17682.05|17602.05|17681.35|17601.35|10
1722285820000|2024-07-29 20:43:40|17681.59|17601.59|17681.59|17601.59|17681.59|17601.59|17681.48|17601.48|10
1722285830000|2024-07-29 20:43:50|17681.39|17601.39|17681.12|17601.12|17681.39|17601.39|17681.12|17601.12|9
1722285840000|2024-07-29 20:44:00|17680.89|17600.89|17680.98|17600.98|17681.11|17601.11|17680.73|17600.73|10
1722285850000|2024-07-29 20:44:10|17680.39|17600.39|17680.03|17600.03|17680.39|17600.39|17679.66|17599.66|9
1722285860000|2024-07-29 20:44:20|17680.08|17600.08|17673.59|17593.59|17680.08|17600.08|17673.59|17593.59|10
1722285870000|2024-07-29 20:44:30|17673.56|17593.56|17675.07|17595.07|17675.07|17595.07|17673.49|17593.49|6
1722285880000|2024-07-29 20:44:40|17675.4|17595.4|17676.83|17596.83|17676.85|17596.85|17675.4|17595.4|10
1722285890000|2024-07-29 20:44:50|17677.06|17597.06|17677.71|17597.71|17677.71|17597.71|17677.06|17597.06|10
1722285900000|2024-07-29 20:45:00|17677.56|17597.56|17675.33|17595.33|17677.56|17597.56|17675.08|17595.08|10
1722285910000|2024-07-29 20:45:10|17675.12|17595.12|17672.91|17592.91|17675.12|17595.12|17672.63|17592.63|10
1722285920000|2024-07-29 20:45:20|17672.74|17592.74|17673.1|17593.1|17673.18|17593.18|17672.36|17592.36|10
1722285930000|2024-07-29 20:45:30|17672.94|17592.94|17672.29|17592.29|17672.94|17592.94|17672.11|17592.11|8
1722285940000|2024-07-29 20:45:40|17672.27|17592.27|17672.25|17592.25|17672.39|17592.39|17672.25|17592.25|10
1722285950000|2024-07-29 20:45:50|17671.88|17591.88|17670.75|17590.75|17671.88|17591.88|17670.64|17590.64|10
1722285960000|2024-07-29 20:46:00|17670.8|17590.8|17670.93|17590.93|17671.21|17591.21|17670.73|17590.73|9
1722285970000|2024-07-29 20:46:10|17670.69|17590.69|17668.83|17588.83|17670.69|17590.69|17668.83|17588.83|10
1722285980000|2024-07-29 20:46:20|17668.4|17588.4|17664.06|17584.06|17668.4|17588.4|17664.06|17584.06|10
1722285990000|2024-07-29 20:46:30|17663.76|17583.76|17662.43|17582.43|17663.76|17583.76|17661.44|17581.44|10
1722286000000|2024-07-29 20:46:40|17662.4|17582.4|17661.31|17581.31|17662.4|17582.4|17661.31|17581.31|9
1722286010000|2024-07-29 20:46:50|17660.96|17580.96|17659.97|17579.97|17660.96|17580.96|17659.93|17579.93|10
1722286020000|2024-07-29 20:47:00|17659.94|17579.94|17660.64|17580.64|17660.64|17580.64|17659.75|17579.75|9
1722286030000|2024-07-29 20:47:10|17660.63|17580.63|17660.59|17580.59|17661.15|17581.15|17660.59|17580.59|10
1722286040000|2024-07-29 20:47:20|17660.66|17580.66|17661.16|17581.16|17661.89|17581.89|17660.66|17580.66|8
1722286050000|2024-07-29 20:47:30|17661.72|17581.72|17661.82|17581.82|17661.9|17581.9|17661.72|17581.72|8
1722286060000|2024-07-29 20:47:40|17661.73|17581.73|17659.6|17579.6|17661.77|17581.77|17659.58|17579.58|9
1722286070000|2024-07-29 20:47:50|17659.58|17579.58|17657.74|17577.74|17659.58|17579.58|17656.27|17576.27|10
1722286080000|2024-07-29 20:48:00|17657.65|17577.65|17657.48|17577.48|17657.65|17577.65|17657.04|17577.04|10
1722286090000|2024-07-29 20:48:10|17657.6|17577.6|17657.44|17577.44|17657.95|17577.95|17657.39|17577.39|10
1722286100000|2024-07-29 20:48:20|17657.49|17577.49|17657.96|17577.96|17657.96|17577.96|17657.28|17577.28|9
1722286110000|2024-07-29 20:48:30|17657.97|17577.97|17658.55|17578.55|17658.55|17578.55|17657.97|17577.97|10
1722286120000|2024-07-29 20:48:40|17658.44|17578.44|17658.07|17578.07|17658.44|17578.44|17658.07|17578.07|8
1722286130000|2024-07-29 20:48:50|17658.04|17578.04|17657.27|17577.27|17658.05|17578.05|17657.11|17577.11|10
1722286140000|2024-07-29 20:49:00|17657.04|17577.04|17657.86|17577.86|17657.92|17577.92|17656.71|17576.71|10
1722286150000|2024-07-29 20:49:10|17657.87|17577.87|17655.95|17575.95|17657.88|17577.88|17655.95|17575.95|10
1722286160000|2024-07-29 20:49:20|17655.87|17575.87|17661.94|17581.94|17663.14|17583.14|17655.87|17575.87|10
1722286170000|2024-07-29 20:49:30|17662.09|17582.09|17660.84|17580.84|17662.09|17582.09|17660.84|17580.84|8
1722286180000|2024-07-29 20:49:40|17660.82|17580.82|17661.29|17581.29|17661.31|17581.31|17660.67|17580.67|10
1722286190000|2024-07-29 20:49:50|17661.1|17581.1|17659.89|17579.89|17661.1|17581.1|17659.87|17579.87|7
1722286200000|2024-07-29 20:50:00|17659.88|17579.88|17659.88|17579.88|17659.89|17579.89|17659.63|17579.63|6
1722286210000|2024-07-29 20:50:10|17659.98|17579.98|17660.45|17580.45|17660.46|17580.46|17659.98|17579.98|9
1722286220000|2024-07-29 20:50:20|17660.43|17580.43|17660.77|17580.77|17660.82|17580.82|17660.43|17580.43|9
1722286230000|2024-07-29 20:50:30|17660.75|17580.75|17660.56|17580.56|17660.75|17580.75|17660.56|17580.56|8
1722286240000|2024-07-29 20:50:40|17660.55|17580.55|17661.08|17581.08|17661.08|17581.08|17660.55|17580.55|8
1722286250000|2024-07-29 20:50:50|17661.03|17581.03|17661.04|17581.04|17661.11|17581.11|17661.03|17581.03|8
1722286260000|2024-07-29 20:51:00|17661.09|17581.09|17661.87|17581.87|17661.87|17581.87|17660.71|17580.71|10
1722286270000|2024-07-29 20:51:10|17661.7|17581.7|17662.39|17582.39|17662.39|17582.39|17661.7|17581.7|9
1722286280000|2024-07-29 20:51:20|17662.32|17582.32|17662.39|17582.39|17662.92|17582.92|17662.29|17582.29|6
1722286290000|2024-07-29 20:51:30|17662.38|17582.38|17663.14|17583.14|17663.14|17583.14|17662.37|17582.37|7
1722286300000|2024-07-29 20:51:40|17663.39|17583.39|17663.37|17583.37|17663.45|17583.45|17663.3|17583.3|10
1722286310000|2024-07-29 20:51:50|17663.3|17583.3|17665.7|17585.7|17665.7|17585.7|17663.27|17583.27|10
1722286320000|2024-07-29 20:52:00|17666.15|17586.15|17667.39|17587.39|17667.39|17587.39|17666.15|17586.15|10
1722286330000|2024-07-29 20:52:10|17668.26|17588.26|17668.05|17588.05|17668.96|17588.96|17667.63|17587.63|9
1722286340000|2024-07-29 20:52:20|17668.19|17588.19|17670.72|17590.72|17670.72|17590.72|17668.19|17588.19|10
1722286350000|2024-07-29 20:52:30|17670.83|17590.83|17670.41|17590.41|17671.13|17591.13|17670.41|17590.41|10
1722286360000|2024-07-29 20:52:40|17670.4|17590.4|17669.93|17589.93|17670.45|17590.45|17669.93|17589.93|9
1722286370000|2024-07-29 20:52:50|17669.92|17589.92|17670.93|17590.93|17670.93|17590.93|17669.92|17589.92|10
1722286380000|2024-07-29 20:53:00|17671.15|17591.15|17672.28|17592.28|17672.28|17592.28|17671.15|17591.15|10
1722286390000|2024-07-29 20:53:10|17672.4|17592.4|17673.35|17593.35|17673.63|17593.63|17672.4|17592.4|10
1722286400000|2024-07-29 20:53:20|17673.42|17593.42|17674.39|17594.39|17674.39|17594.39|17673.42|17593.42|9
1722286410000|2024-07-29 20:53:30|17674.41|17594.41|17675.06|17595.06|17675.06|17595.06|17674.37|17594.37|10
1722286420000|2024-07-29 20:53:40|17675.11|17595.11|17674.59|17594.59|17675.11|17595.11|17674.59|17594.59|9
1722286430000|2024-07-29 20:53:50|17674.58|17594.58|17674.04|17594.04|17674.58|17594.58|17674.04|17594.04|10
1722286440000|2024-07-29 20:54:00|17674.03|17594.03|17673.85|17593.85|17674.26|17594.26|17673.85|17593.85|8
1722286450000|2024-07-29 20:54:10|17673.74|17593.74|17673.59|17593.59|17673.89|17593.89|17673.59|17593.59|7
1722286460000|2024-07-29 20:54:20|17673.54|17593.54|17672.36|17592.36|17673.72|17593.72|17672.34|17592.34|10
1722286470000|2024-07-29 20:54:30|17672.34|17592.34|17671.53|17591.53|17672.34|17592.34|17671.53|17591.53|8
1722286480000|2024-07-29 20:54:40|17671.7|17591.7|17670.6|17590.6|17671.7|17591.7|17670.36|17590.36|10
1722286490000|2024-07-29 20:54:50|17670.67|17590.67|17670.08|17590.08|17670.67|17590.67|17670.04|17590.04|9
1722286500000|2024-07-29 20:55:00|17670.09|17590.09|17669.92|17589.92|17670.11|17590.11|17669.42|17589.42|8
1722286510000|2024-07-29 20:55:10|17669.96|17589.96|17669.67|17589.67|17670.01|17590.01|17669.6|17589.6|10
1722286520000|2024-07-29 20:55:20|17669.64|17589.64|17670.82|17590.82|17670.82|17590.82|17669.64|17589.64|9
1722286530000|2024-07-29 20:55:30|17670.66|17590.66|17670.87|17590.87|17670.88|17590.88|17670.59|17590.59|7
1722286540000|2024-07-29 20:55:40|17670.88|17590.88|17671.71|17591.71|17671.71|17591.71|17670.86|17590.86|7
1722286550000|2024-07-29 20:55:50|17671.72|17591.72|17671.38|17591.38|17671.72|17591.72|17671.38|17591.38|10
1722286560000|2024-07-29 20:56:00|17671.36|17591.36|17672.79|17592.79|17672.82|17592.82|17671.21|17591.21|8
1722286570000|2024-07-29 20:56:10|17673|17593|17675.57|17595.57|17675.63|17595.63|17673|17593|10
1722286580000|2024-07-29 20:56:20|17675.56|17595.56|17675.78|17595.78|17675.78|17595.78|17675.4|17595.4|8
1722286590000|2024-07-29 20:56:30|17675.75|17595.75|17675.05|17595.05|17675.91|17595.91|17674.66|17594.66|10
1722286600000|2024-07-29 20:56:40|17675.27|17595.27|17676.4|17596.4|17676.7|17596.7|17675.18|17595.18|10
1722286610000|2024-07-29 20:56:50|17676.34|17596.34|17676.65|17596.65|17676.65|17596.65|17675.69|17595.69|10
1722286620000|2024-07-29 20:57:00|17676.68|17596.68|17677.31|17597.31|17677.31|17597.31|17676.68|17596.68|8
1722286630000|2024-07-29 20:57:10|17677.45|17597.45|17677.55|17597.55|17678.21|17598.21|17677.45|17597.45|10
1722286640000|2024-07-29 20:57:20|17677.53|17597.53|17675.62|17595.62|17677.53|17597.53|17675.45|17595.45|10
1722286650000|2024-07-29 20:57:30|17675.76|17595.76|17677.45|17597.45|17677.45|17597.45|17675.76|17595.76|8
1722286660000|2024-07-29 20:57:40|17677.57|17597.57|17677.3|17597.3|17678.66|17598.66|17677.3|17597.3|10
1722286670000|2024-07-29 20:57:50|17677.08|17597.08|17679.42|17599.42|17679.45|17599.45|17676.92|17596.92|10
1722286680000|2024-07-29 20:58:00|17679.49|17599.49|17679.1|17599.1|17679.49|17599.49|17679|17599|9
1722286690000|2024-07-29 20:58:10|17679.47|17599.47|17679.88|17599.88|17679.88|17599.88|17678.94|17598.94|10
1722286700000|2024-07-29 20:58:20|17679.87|17599.87|17681.31|17601.31|17681.53|17601.53|17679.82|17599.82|10
1722286710000|2024-07-29 20:58:30|17680.94|17600.94|17682.57|17602.57|17682.57|17602.57|17680.88|17600.88|10
1722286720000|2024-07-29 20:58:40|17682.48|17602.48|17683.13|17603.13|17683.13|17603.13|17682.48|17602.48|10
1722286730000|2024-07-29 20:58:50|17683.11|17603.11|17685.04|17605.04|17685.04|17605.04|17683.04|17603.04|10
1722286740000|2024-07-29 20:59:00|17684.7|17604.7|17686.7|17606.7|17686.7|17606.7|17683.75|17603.75|10
1722286750000|2024-07-29 20:59:10|17686.81|17606.81|17688.04|17608.04|17688.04|17608.04|17686.81|17606.81|8
1722286760000|2024-07-29 20:59:20|17688.03|17608.03|17689.45|17609.45|17689.45|17609.45|17687.7|17607.7|10
1722286770000|2024-07-29 20:59:30|17689.51|17609.51|17687.56|17607.56|17689.64|17609.64|17687.56|17607.56|10
1722286780000|2024-07-29 20:59:40|17687.45|17607.45|17684.79|17604.79|17687.45|17607.45|17684.79|17604.79|10
1722286790000|2024-07-29 20:59:50|17684.73|17604.73|17683.11|17603.11|17684.73|17604.73|17683.03|17603.03|10
1722286800000|2024-07-29 21:00:00|17682.88|17602.88|17679.33|17599.33|17683.06|17603.06|17679.33|17599.33|10
1722286810000|2024-07-29 21:00:10|17678.83|17598.83|17678.9|17598.9|17678.9|17598.9|17678.2|17598.2|10
1722286820000|2024-07-29 21:00:20|17678.94|17598.94|17679.12|17599.12|17679.79|17599.79|17678.94|17598.94|10
1722286830000|2024-07-29 21:00:30|17679.06|17599.06|17678.9|17598.9|17679.06|17599.06|17678.9|17598.9|10
1722286840000|2024-07-29 21:00:40|17678.67|17598.67|17678.94|17598.94|17679.28|17599.28|17678.67|17598.67|9
1722286850000|2024-07-29 21:00:50|17678.81|17598.81|17679.06|17599.06|17679.28|17599.28|17678.81|17598.81|10
1722286860000|2024-07-29 21:01:00|17679.07|17599.07|17678.41|17598.41|17679.11|17599.11|17677.9|17597.9|10
1722286870000|2024-07-29 21:01:10|17678.4|17598.4|17677.95|17597.95|17678.4|17598.4|17677.94|17597.94|9
1722286880000|2024-07-29 21:01:20|17677.92|17597.92|17677.9|17597.9|17678.17|17598.17|17677.9|17597.9|10
1722286890000|2024-07-29 21:01:30|17677.92|17597.92|17677.35|17597.35|17677.92|17597.92|17677.35|17597.35|10
1722286900000|2024-07-29 21:01:40|17677.26|17597.26|17675.49|17595.49|17677.26|17597.26|17675.49|17595.49|9
1722286910000|2024-07-29 21:01:50|17675.18|17595.18|17673.2|17593.2|17675.18|17595.18|17673.2|17593.2|10
1722286920000|2024-07-29 21:02:00|17672.9|17592.9|17672.02|17592.02|17672.9|17592.9|17672.02|17592.02|10
1722286930000|2024-07-29 21:02:10|17671.25|17591.25|17672.54|17592.54|17672.75|17592.75|17670.8|17590.8|10
1722286940000|2024-07-29 21:02:20|17672.04|17592.04|17671.56|17591.56|17672.04|17592.04|17671.42|17591.42|10
1722286950000|2024-07-29 21:02:30|17671.69|17591.69|17674.21|17594.21|17674.31|17594.31|17671.69|17591.69|9
1722286960000|2024-07-29 21:02:40|17674.31|17594.31|17675.86|17595.86|17675.86|17595.86|17674.26|17594.26|10
1722286970000|2024-07-29 21:02:50|17676.19|17596.19|17674.9|17594.9|17676.23|17596.23|17674.24|17594.24|10
1722286980000|2024-07-29 21:03:00|17674.13|17594.13|17670.92|17590.92|17674.13|17594.13|17669.9|17589.9|10
1722286990000|2024-07-29 21:03:10|17670.62|17590.62|17668|17588|17670.7|17590.7|17668|17588|10
1722287000000|2024-07-29 21:03:20|17668.05|17588.05|17666.97|17586.97|17668.06|17588.06|17666.94|17586.94|9
1722287010000|2024-07-29 21:03:30|17666.82|17586.82|17665.24|17585.24|17666.82|17586.82|17665.24|17585.24|10
1722287020000|2024-07-29 21:03:40|17665.25|17585.25|17665.34|17585.34|17665.34|17585.34|17664.86|17584.86|10
1722287030000|2024-07-29 21:03:50|17665.32|17585.32|17666.1|17586.1|17666.26|17586.26|17665.32|17585.32|9
1722287040000|2024-07-29 21:04:00|17666.13|17586.13|17665.43|17585.43|17666.6|17586.6|17665.43|17585.43|9
1722287050000|2024-07-29 21:04:10|17664.82|17584.82|17662.75|17582.75|17664.82|17584.82|17662.75|17582.75|9
1722287060000|2024-07-29 21:04:20|17662.86|17582.86|17661.26|17581.26|17662.88|17582.88|17661.26|17581.26|10
1722287070000|2024-07-29 21:04:30|17661.24|17581.24|17661.57|17581.57|17661.61|17581.61|17661.24|17581.24|10
1722287080000|2024-07-29 21:04:40|17661.56|17581.56|17659.97|17579.97|17661.64|17581.64|17659.97|17579.97|9
1722287090000|2024-07-29 21:04:50|17660.02|17580.02|17659.55|17579.55|17660.02|17580.02|17659.55|17579.55|9
1722287100000|2024-07-29 21:05:00|17659.47|17579.47|17659.72|17579.72|17659.88|17579.88|17659.47|17579.47|9
1722287110000|2024-07-29 21:05:10|17659.75|17579.75|17661.16|17581.16|17661.16|17581.16|17659.75|17579.75|10
1722287120000|2024-07-29 21:05:20|17661.18|17581.18|17662.2|17582.2|17662.2|17582.2|17661.13|17581.13|10
1722287130000|2024-07-29 21:05:30|17662.25|17582.25|17662.52|17582.52|17662.52|17582.52|17662.25|17582.25|9
1722287140000|2024-07-29 21:05:40|17662.33|17582.33|17663.2|17583.2|17663.32|17583.32|17662.14|17582.14|8
1722287150000|2024-07-29 21:05:50|17663.22|17583.22|17662.85|17582.85|17663.29|17583.29|17662.85|17582.85|9
1722287160000|2024-07-29 21:06:00|17662.61|17582.61|17662.48|17582.48|17662.76|17582.76|17662.48|17582.48|8
1722287170000|2024-07-29 21:06:10|17662.26|17582.26|17662.11|17582.11|17662.26|17582.26|17662.1|17582.1|8
1722287180000|2024-07-29 21:06:20|17662.05|17582.05|17662.46|17582.46|17662.49|17582.49|17662.05|17582.05|8
1722287190000|2024-07-29 21:06:30|17662.4|17582.4|17665.3|17585.3|17665.3|17585.3|17662.38|17582.38|10
1722287200000|2024-07-29 21:06:40|17665.61|17585.61|17665.98|17585.98|17666|17586|17665.61|17585.61|10
1722287210000|2024-07-29 21:06:50|17666.53|17586.53|17667.48|17587.48|17667.48|17587.48|17666.53|17586.53|9
1722287220000|2024-07-29 21:07:00|17667.34|17587.34|17665.15|17585.15|17667.42|17587.42|17665.15|17585.15|10
1722287230000|2024-07-29 21:07:10|17665.06|17585.06|17662.89|17582.89|17665.06|17585.06|17662.89|17582.89|10
1722287240000|2024-07-29 21:07:20|17662.78|17582.78|17661.08|17581.08|17662.78|17582.78|17661.08|17581.08|10
1722287250000|2024-07-29 21:07:30|17661.04|17581.04|17658.29|17578.29|17661.04|17581.04|17658.29|17578.29|10
1722287260000|2024-07-29 21:07:40|17658.15|17578.15|17655.16|17575.16|17658.15|17578.15|17655.16|17575.16|10
1722287270000|2024-07-29 21:07:50|17655.11|17575.11|17654.25|17574.25|17655.11|17575.11|17654.15|17574.15|9
1722287280000|2024-07-29 21:08:00|17654.33|17574.33|17652.69|17572.69|17654.33|17574.33|17652.69|17572.69|7
1722287290000|2024-07-29 21:08:10|17652.28|17572.28|17650.36|17570.36|17652.28|17572.28|17650.1|17570.1|9
1722287300000|2024-07-29 21:08:20|17650.57|17570.57|17648.69|17568.69|17650.65|17570.65|17648.61|17568.61|10
1722287310000|2024-07-29 21:08:30|17648.75|17568.75|17647.11|17567.11|17648.75|17568.75|17647.11|17567.11|10
1722287320000|2024-07-29 21:08:40|17646.63|17566.63|17644.87|17564.87|17646.63|17566.63|17644.87|17564.87|9
1722287330000|2024-07-29 21:08:50|17644.81|17564.81|17642.55|17562.55|17644.81|17564.81|17642.43|17562.43|10
1722287340000|2024-07-29 21:09:00|17641.93|17561.93|17641.08|17561.08|17641.95|17561.95|17641.08|17561.08|8
1722287350000|2024-07-29 21:09:10|17640.32|17560.32|17637.88|17557.88|17640.32|17560.32|17637.81|17557.81|10
1722287360000|2024-07-29 21:09:20|17637.24|17557.24|17633.14|17553.14|17637.24|17557.24|17633.14|17553.14|9
1722287370000|2024-07-29 21:09:30|17632.47|17552.47|17632.67|17552.67|17632.67|17552.67|17631.04|17551.04|10
1722287380000|2024-07-29 21:09:40|17632.52|17552.52|17633.68|17553.68|17633.71|17553.71|17632.52|17552.52|10
1722287390000|2024-07-29 21:09:50|17633.36|17553.36|17631.44|17551.44|17633.69|17553.69|17631.44|17551.44|9
1722287400000|2024-07-29 21:10:00|17631.39|17551.39|17628.35|17548.35|17631.39|17551.39|17628.31|17548.31|10
1722287410000|2024-07-29 21:10:10|17628.32|17548.32|17629|17549|17629|17549|17628.31|17548.31|10
1722287420000|2024-07-29 21:10:20|17629.04|17549.04|17628.88|17548.88|17629.04|17549.04|17628.32|17548.32|10
1722287430000|2024-07-29 21:10:30|17628.64|17548.64|17629.55|17549.55|17629.55|17549.55|17628.64|17548.64|10
1722287440000|2024-07-29 21:10:40|17629.5|17549.5|17629.53|17549.53|17629.99|17549.99|17629.43|17549.43|10
1722287450000|2024-07-29 21:10:50|17629.48|17549.48|17627.14|17547.14|17629.48|17549.48|17627.14|17547.14|9
1722287460000|2024-07-29 21:11:00|17627.13|17547.13|17627.24|17547.24|17627.29|17547.29|17627.13|17547.13|8
1722287470000|2024-07-29 21:11:10|17627.25|17547.25|17626.18|17546.18|17627.25|17547.25|17626.18|17546.18|10
1722287480000|2024-07-29 21:11:20|17625.97|17545.97|17622.12|17542.12|17626.17|17546.17|17622.08|17542.08|10
1722287490000|2024-07-29 21:11:30|17622.09|17542.09|17621.1|17541.1|17622.09|17542.09|17621.1|17541.1|9
1722287500000|2024-07-29 21:11:40|17621.08|17541.08|17620.09|17540.09|17621.08|17541.08|17620.09|17540.09|10
1722287510000|2024-07-29 21:11:50|17620.04|17540.04|17619.68|17539.68|17620.07|17540.07|17619.68|17539.68|10
1722287520000|2024-07-29 21:12:00|17619.65|17539.65|17619.06|17539.06|17619.66|17539.66|17619.03|17539.03|8
1722287530000|2024-07-29 21:12:10|17619.02|17539.02|17619.17|17539.17|17619.24|17539.24|17619.02|17539.02|5
1722287540000|2024-07-29 21:12:20|17619.16|17539.16|17618.12|17538.12|17619.16|17539.16|17618.08|17538.08|9
1722287550000|2024-07-29 21:12:30|17618.1|17538.1|17618.24|17538.24|17618.24|17538.24|17617.8|17537.8|10
1722287560000|2024-07-29 21:12:40|17618.29|17538.29|17618.71|17538.71|17618.71|17538.71|17618.23|17538.23|9
1722287570000|2024-07-29 21:12:50|17618.55|17538.55|17618.14|17538.14|17618.6|17538.6|17618.04|17538.04|10
1722287580000|2024-07-29 21:13:00|17618.17|17538.17|17618.18|17538.18|17618.49|17538.49|17617.95|17537.95|9
1722287590000|2024-07-29 21:13:10|17618.14|17538.14|17617.91|17537.91|17618.14|17538.14|17617.85|17537.85|8
1722287600000|2024-07-29 21:13:20|17617.86|17537.86|17617.32|17537.32|17617.86|17537.86|17617.3|17537.3|9
1722287610000|2024-07-29 21:13:30|17617.59|17537.59|17617.26|17537.26|17617.7|17537.7|17617.26|17537.26|9
1722287620000|2024-07-29 21:13:40|17617.35|17537.35|17616.63|17536.63|17617.39|17537.39|17616.6|17536.6|9
1722287630000|2024-07-29 21:13:50|17616.65|17536.65|17616.29|17536.29|17616.76|17536.76|17616.29|17536.29|10
1722287640000|2024-07-29 21:14:00|17616.19|17536.19|17613|17533|17616.19|17536.19|17613|17533|10
1722287650000|2024-07-29 21:14:10|17613.03|17533.03|17612.15|17532.15|17613.34|17533.34|17612.15|17532.15|10
1722287660000|2024-07-29 21:14:20|17611.99|17531.99|17611.63|17531.63|17612.28|17532.28|17611.63|17531.63|8
1722287670000|2024-07-29 21:14:30|17611.2|17531.2|17611.01|17531.01|17611.2|17531.2|17610.94|17530.94|8
1722287680000|2024-07-29 21:14:40|17611.2|17531.2|17611.94|17531.94|17611.94|17531.94|17611|17531|10
1722287690000|2024-07-29 21:14:50|17611.93|17531.93|17612.61|17532.61|17612.61|17532.61|17611.89|17531.89|9
1722287700000|2024-07-29 21:15:00|17612.65|17532.65|17614.22|17534.22|17614.27|17534.27|17612.65|17532.65|9
1722287710000|2024-07-29 21:15:10|17614.42|17534.42|17614.59|17534.59|17614.63|17534.63|17614.42|17534.42|8
1722287720000|2024-07-29 21:15:20|17614.57|17534.57|17617.41|17537.41|17617.41|17537.41|17614.56|17534.56|10
1722287730000|2024-07-29 21:15:30|17617.23|17537.23|17616.79|17536.79|17617.23|17537.23|17616.72|17536.72|9
1722287740000|2024-07-29 21:15:40|17616.84|17536.84|17613.01|17533.01|17617.01|17537.01|17613.01|17533.01|10
1722287750000|2024-07-29 21:15:50|17612.97|17532.97|17611.77|17531.77|17613.23|17533.23|17611.77|17531.77|10
1722287760000|2024-07-29 21:16:00|17611.65|17531.65|17605.69|17525.69|17611.65|17531.65|17605.69|17525.69|10
1722287770000|2024-07-29 21:16:10|17605.47|17525.47|17605.44|17525.44|17605.78|17525.78|17605.31|17525.31|10
1722287780000|2024-07-29 21:16:20|17605.55|17525.55|17605.67|17525.67|17606.75|17526.75|17605.29|17525.29|10
1722287790000|2024-07-29 21:16:30|17605.64|17525.64|17605.88|17525.88|17605.91|17525.91|17605.09|17525.09|10
1722287800000|2024-07-29 21:16:40|17606.14|17526.14|17605.15|17525.15|17606.21|17526.21|17605.15|17525.15|10
1722287810000|2024-07-29 21:16:50|17604.96|17524.96|17604.07|17524.07|17604.96|17524.96|17603.79|17523.79|10
1722287820000|2024-07-29 21:17:00|17604.09|17524.09|17607.32|17527.32|17607.33|17527.33|17604.09|17524.09|10
1722287830000|2024-07-29 21:17:10|17607.53|17527.53|17611.82|17531.82|17611.82|17531.82|17607.53|17527.53|10
1722287840000|2024-07-29 21:17:20|17612.15|17532.15|17614.51|17534.51|17614.51|17534.51|17612.08|17532.08|10
1722287850000|2024-07-29 21:17:30|17614.85|17534.85|17616.27|17536.27|17616.27|17536.27|17614.85|17534.85|10
1722287860000|2024-07-29 21:17:40|17615.05|17535.05|17614.19|17534.19|17615.05|17535.05|17614.13|17534.13|10
1722287870000|2024-07-29 21:17:50|17614.04|17534.04|17614.72|17534.72|17614.72|17534.72|17613.99|17533.99|9
1722287880000|2024-07-29 21:18:00|17614.73|17534.73|17613.17|17533.17|17614.73|17534.73|17613.17|17533.17|10
1722287890000|2024-07-29 21:18:10|17613.57|17533.57|17613.98|17533.98|17614.46|17534.46|17613.57|17533.57|9
1722287900000|2024-07-29 21:18:20|17614.12|17534.12|17612.34|17532.34|17614.65|17534.65|17612.14|17532.14|10
1722287910000|2024-07-29 21:18:30|17612.32|17532.32|17612.79|17532.79|17612.79|17532.79|17612.14|17532.14|9
1722287920000|2024-07-29 21:18:40|17612.78|17532.78|17613.03|17533.03|17613.03|17533.03|17612.49|17532.49|9
1722287930000|2024-07-29 21:18:50|17613.39|17533.39|17614.35|17534.35|17614.35|17534.35|17613.34|17533.34|9
1722287940000|2024-07-29 21:19:00|17614.53|17534.53|17615.08|17535.08|17615.08|17535.08|17614.53|17534.53|10
1722287950000|2024-07-29 21:19:10|17615.11|17535.11|17616.42|17536.42|17616.42|17536.42|17615.1|17535.1|10
1722287960000|2024-07-29 21:19:20|17616.45|17536.45|17616.4|17536.4|17616.45|17536.45|17615.96|17535.96|10
1722287970000|2024-07-29 21:19:30|17616.41|17536.41|17617.39|17537.39|17617.52|17537.52|17616.41|17536.41|10
1722287980000|2024-07-29 21:19:40|17617.38|17537.38|17617.46|17537.46|17617.47|17537.47|17617.38|17537.38|9
1722287990000|2024-07-29 21:19:50|17617.52|17537.52|17617.37|17537.37|17617.53|17537.53|17617.23|17537.23|9
1722288000000|2024-07-29 21:20:00|17617.42|17537.42|17617.37|17537.37|17617.52|17537.52|17617.05|17537.05|8
1722288010000|2024-07-29 21:20:10|17617.29|17537.29|17616.07|17536.07|17617.29|17537.29|17615.97|17535.97|10
1722288020000|2024-07-29 21:20:20|17616.09|17536.09|17615.75|17535.75|17616.09|17536.09|17615.75|17535.75|3
1722288030000|2024-07-29 21:20:30|17615.59|17535.59|17614.85|17534.85|17615.6|17535.6|17614.85|17534.85|9
1722288040000|2024-07-29 21:20:40|17614.86|17534.86|17614.62|17534.62|17614.86|17534.86|17614.44|17534.44|8
1722288050000|2024-07-29 21:20:50|17614.76|17534.76|17615|17535|17615.02|17535.02|17614.76|17534.76|10
1722288060000|2024-07-29 21:21:00|17615.21|17535.21|17616.43|17536.43|17616.46|17536.46|17615.21|17535.21|5
1722288070000|2024-07-29 21:21:10|17616.38|17536.38|17617.03|17537.03|17617.06|17537.06|17616.38|17536.38|8
1722288080000|2024-07-29 21:21:20|17617.06|17537.06|17616.52|17536.52|17617.06|17537.06|17616.52|17536.52|8
1722288090000|2024-07-29 21:21:30|17615.87|17535.87|17615.62|17535.62|17615.87|17535.87|17615.31|17535.31|9
1722288100000|2024-07-29 21:21:40|17615.76|17535.76|17616.93|17536.93|17616.93|17536.93|17615.76|17535.76|9
1722288110000|2024-07-29 21:21:50|17616.94|17536.94|17616.65|17536.65|17617.03|17537.03|17616.6|17536.6|10
1722288120000|2024-07-29 21:22:00|17616.34|17536.34|17615.94|17535.94|17616.34|17536.34|17615.88|17535.88|10
1722288130000|2024-07-29 21:22:10|17615.93|17535.93|17615.03|17535.03|17615.93|17535.93|17615.03|17535.03|8
1722288140000|2024-07-29 21:22:20|17614.98|17534.98|17614.76|17534.76|17614.98|17534.98|17614.63|17534.63|8
1722288150000|2024-07-29 21:22:30|17614.45|17534.45|17614.18|17534.18|17614.58|17534.58|17613.89|17533.89|9
1722288160000|2024-07-29 21:22:40|17614.32|17534.32|17614.36|17534.36|17614.46|17534.46|17614.1|17534.1|9
1722288170000|2024-07-29 21:22:50|17614.37|17534.37|17614|17534|17614.37|17534.37|17614|17534|9
1722288180000|2024-07-29 21:23:00|17613.99|17533.99|17614.01|17534.01|17614.51|17534.51|17613.82|17533.82|10
1722288190000|2024-07-29 21:23:10|17614.02|17534.02|17613.47|17533.47|17614.03|17534.03|17613.47|17533.47|8
1722288200000|2024-07-29 21:23:20|17613.35|17533.35|17610.45|17530.45|17613.35|17533.35|17610.45|17530.45|9
1722288210000|2024-07-29 21:23:30|17610.36|17530.36|17608.08|17528.08|17610.36|17530.36|17608.08|17528.08|8
1722288220000|2024-07-29 21:23:40|17608.13|17528.13|17604.3|17524.3|17608.13|17528.13|17604.3|17524.3|10
1722288230000|2024-07-29 21:23:50|17604.26|17524.26|17603.17|17523.17|17604.83|17524.83|17603.01|17523.01|10
1722288240000|2024-07-29 21:24:00|17603.27|17523.27|17603.65|17523.65|17603.67|17523.67|17603.16|17523.16|10
1722288250000|2024-07-29 21:24:10|17603.6|17523.6|17603.35|17523.35|17603.64|17523.64|17603.25|17523.25|9
1722288260000|2024-07-29 21:24:20|17603.3|17523.3|17601.41|17521.41|17603.3|17523.3|17601.34|17521.34|9
1722288270000|2024-07-29 21:24:30|17601.5|17521.5|17601.61|17521.61|17601.66|17521.66|17601.35|17521.35|10
1722288280000|2024-07-29 21:24:40|17601.39|17521.39|17601.59|17521.59|17601.66|17521.66|17601.36|17521.36|9
1722288290000|2024-07-29 21:24:50|17601.62|17521.62|17602.14|17522.14|17602.15|17522.15|17601.57|17521.57|9
1722288300000|2024-07-29 21:25:00|17602.73|17522.73|17608.16|17528.16|17608.16|17528.16|17602.7|17522.7|10
1722288310000|2024-07-29 21:25:10|17608.39|17528.39|17612.07|17532.07|17612.07|17532.07|17608.39|17528.39|10
1722288320000|2024-07-29 21:25:20|17612.22|17532.22|17615.05|17535.05|17615.05|17535.05|17612.22|17532.22|10
1722288330000|2024-07-29 21:25:30|17615.26|17535.26|17614.85|17534.85|17615.72|17535.72|17614.85|17534.85|10
1722288340000|2024-07-29 21:25:40|17614.92|17534.92|17616.83|17536.83|17616.83|17536.83|17614.92|17534.92|10
1722288350000|2024-07-29 21:25:50|17616.86|17536.86|17617.09|17537.09|17617.54|17537.54|17616.42|17536.42|10
1722288360000|2024-07-29 21:26:00|17617.57|17537.57|17616.99|17536.99|17617.69|17537.69|17616.99|17536.99|10
1722288370000|2024-07-29 21:26:10|17617.01|17537.01|17619.61|17539.61|17619.61|17539.61|17617.01|17537.01|10
1722288380000|2024-07-29 21:26:20|17620.21|17540.21|17623.62|17543.62|17623.62|17543.62|17620.21|17540.21|10
1722288390000|2024-07-29 21:26:30|17623.73|17543.73|17625.42|17545.42|17625.84|17545.84|17623.73|17543.73|9
1722288400000|2024-07-29 21:26:40|17626.15|17546.15|17626.26|17546.26|17627.76|17547.76|17626.15|17546.15|10
1722288410000|2024-07-29 21:26:50|17625.03|17545.03|17620.29|17540.29|17625.03|17545.03|17620.29|17540.29|10
1722288420000|2024-07-29 21:27:00|17620.15|17540.15|17619.85|17539.85|17620.34|17540.34|17619.09|17539.09|10
1722288430000|2024-07-29 21:27:10|17619.41|17539.41|17620.06|17540.06|17620.31|17540.31|17619.31|17539.31|10
1722288440000|2024-07-29 21:27:20|17619.9|17539.9|17620.72|17540.72|17620.72|17540.72|17619.63|17539.63|10
1722288450000|2024-07-29 21:27:30|17620.84|17540.84|17621.71|17541.71|17621.75|17541.75|17620.09|17540.09|10
1722288460000|2024-07-29 21:27:40|17621.79|17541.79|17620.82|17540.82|17621.79|17541.79|17620.82|17540.82|10
1722288470000|2024-07-29 21:27:50|17620.68|17540.68|17619.88|17539.88|17620.68|17540.68|17619.88|17539.88|10
1722288480000|2024-07-29 21:28:00|17619.89|17539.89|17620.06|17540.06|17620.06|17540.06|17619.67|17539.67|10
1722288490000|2024-07-29 21:28:10|17620|17540|17618.38|17538.38|17620.41|17540.41|17617.77|17537.77|10
1722288500000|2024-07-29 21:28:20|17618.26|17538.26|17617.45|17537.45|17618.26|17538.26|17617.45|17537.45|9
1722288510000|2024-07-29 21:28:30|17617.41|17537.41|17617.39|17537.39|17617.76|17537.76|17617.39|17537.39|9
1722288520000|2024-07-29 21:28:40|17617.35|17537.35|17617.5|17537.5|17617.59|17537.59|17616.77|17536.77|10
1722288530000|2024-07-29 21:28:50|17617.63|17537.63|17617.93|17537.93|17618.02|17538.02|17617.59|17537.59|10
1722288540000|2024-07-29 21:29:00|17617.83|17537.83|17617.26|17537.26|17617.83|17537.83|17617.01|17537.01|8
1722288550000|2024-07-29 21:29:10|17616.86|17536.86|17617.7|17537.7|17617.71|17537.71|17616.86|17536.86|10
1722288560000|2024-07-29 21:29:20|17617.59|17537.59|17617.69|17537.69|17617.87|17537.87|17617.35|17537.35|9
1722288570000|2024-07-29 21:29:30|17616.85|17536.85|17617.35|17537.35|17617.36|17537.36|17616.81|17536.81|9
1722288580000|2024-07-29 21:29:40|17617.48|17537.48|17617.57|17537.57|17617.57|17537.57|17617.18|17537.18|10
1722288590000|2024-07-29 21:29:50|17617.81|17537.81|17618.38|17538.38|17618.69|17538.69|17617.56|17537.56|10
1722288600000|2024-07-29 21:30:00|17618.23|17538.23|17618.55|17538.55|17618.64|17538.64|17618.19|17538.19|10
1722288610000|2024-07-29 21:30:10|17618.53|17538.53|17619.2|17539.2|17619.2|17539.2|17618.44|17538.44|10
1722288620000|2024-07-29 21:30:20|17619.01|17539.01|17619.6|17539.6|17619.6|17539.6|17619.01|17539.01|10
1722288630000|2024-07-29 21:30:30|17619.64|17539.64|17620.88|17540.88|17620.88|17540.88|17619.64|17539.64|10
1722288640000|2024-07-29 21:30:40|17620.85|17540.85|17621.33|17541.33|17621.33|17541.33|17620.85|17540.85|10
1722288650000|2024-07-29 21:30:50|17621.2|17541.2|17621.27|17541.27|17621.27|17541.27|17620.98|17540.98|10
1722288660000|2024-07-29 21:31:00|17621.3|17541.3|17621.56|17541.56|17621.56|17541.56|17621.23|17541.23|9
1722288670000|2024-07-29 21:31:10|17621.57|17541.57|17621.55|17541.55|17621.65|17541.65|17621.55|17541.55|7
1722288680000|2024-07-29 21:31:20|17621.57|17541.57|17621.82|17541.82|17621.97|17541.97|17621.57|17541.57|8
1722288690000|2024-07-29 21:31:30|17621.69|17541.69|17621.48|17541.48|17621.78|17541.78|17621.48|17541.48|10
1722288700000|2024-07-29 21:31:40|17621.44|17541.44|17621.3|17541.3|17621.44|17541.44|17621.3|17541.3|8
1722288710000|2024-07-29 21:31:50|17621.32|17541.32|17621.41|17541.41|17621.41|17541.41|17621.3|17541.3|10
1722288720000|2024-07-29 21:32:00|17621.3|17541.3|17622.12|17542.12|17622.12|17542.12|17621.3|17541.3|10
1722288730000|2024-07-29 21:32:10|17622.13|17542.13|17622.17|17542.17|17622.2|17542.2|17622.13|17542.13|7
1722288740000|2024-07-29 21:32:20|17622.15|17542.15|17622.92|17542.92|17622.92|17542.92|17621.92|17541.92|10
1722288750000|2024-07-29 21:32:30|17622.95|17542.95|17623.64|17543.64|17623.64|17543.64|17622.95|17542.95|10
1722288760000|2024-07-29 21:32:40|17622.82|17542.82|17621.7|17541.7|17622.82|17542.82|17621.67|17541.67|10
1722288770000|2024-07-29 21:32:50|17621.69|17541.69|17622.04|17542.04|17622.04|17542.04|17621.64|17541.64|10
1722288780000|2024-07-29 21:33:00|17621.94|17541.94|17622.11|17542.11|17622.11|17542.11|17621.89|17541.89|10
1722288790000|2024-07-29 21:33:10|17622.08|17542.08|17623.24|17543.24|17623.24|17543.24|17622.08|17542.08|9
1722288800000|2024-07-29 21:33:20|17623.26|17543.26|17622.94|17542.94|17623.6|17543.6|17622.94|17542.94|8
1722288810000|2024-07-29 21:33:30|17622.84|17542.84|17623.38|17543.38|17623.38|17543.38|17622.79|17542.79|9
1722288820000|2024-07-29 21:33:40|17623.53|17543.53|17625.52|17545.52|17625.52|17545.52|17623.53|17543.53|10
1722288830000|2024-07-29 21:33:50|17625.9|17545.9|17627.93|17547.93|17627.93|17547.93|17625.9|17545.9|10
1722288840000|2024-07-29 21:34:00|17628.53|17548.53|17631.5|17551.5|17631.5|17551.5|17628.53|17548.53|10
1722288850000|2024-07-29 21:34:10|17631.57|17551.57|17628.53|17548.53|17631.57|17551.57|17628.43|17548.43|10
1722288860000|2024-07-29 21:34:20|17628.2|17548.2|17627.3|17547.3|17628.2|17548.2|17626.79|17546.79|10
1722288870000|2024-07-29 21:34:30|17627.31|17547.31|17627.44|17547.44|17627.45|17547.45|17627.18|17547.18|10
1722288880000|2024-07-29 21:34:40|17627.45|17547.45|17628.38|17548.38|17628.38|17548.38|17626.25|17546.25|10
1722288890000|2024-07-29 21:34:50|17628.52|17548.52|17628.98|17548.98|17628.99|17548.99|17627.64|17547.64|10
1722288900000|2024-07-29 21:35:00|17629.23|17549.23|17630.84|17550.84|17630.84|17550.84|17629.23|17549.23|10
1722288910000|2024-07-29 21:35:10|17630.92|17550.92|17632.56|17552.56|17632.56|17552.56|17630.92|17550.92|10
1722288920000|2024-07-29 21:35:20|17632.65|17552.65|17635.16|17555.16|17635.7|17555.7|17632.65|17552.65|10
1722288930000|2024-07-29 21:35:30|17635.3|17555.3|17636.01|17556.01|17636.45|17556.45|17635.3|17555.3|10
1722288940000|2024-07-29 21:35:40|17636.56|17556.56|17641.14|17561.14|17641.14|17561.14|17636.56|17556.56|9
1722288950000|2024-07-29 21:35:50|17641.16|17561.16|17644.97|17564.97|17645.14|17565.14|17640.19|17560.19|10
1722288960000|2024-07-29 21:36:00|17644.94|17564.94|17645.24|17565.24|17645.29|17565.29|17644.94|17564.94|10
1722288970000|2024-07-29 21:36:10|17644.8|17564.8|17644.75|17564.75|17644.8|17564.8|17644.39|17564.39|9
1722288980000|2024-07-29 21:36:20|17644.71|17564.71|17642.56|17562.56|17644.71|17564.71|17642.56|17562.56|10
1722288990000|2024-07-29 21:36:30|17642.59|17562.59|17643.46|17563.46|17643.49|17563.49|17642.53|17562.53|8
1722289000000|2024-07-29 21:36:40|17643.12|17563.12|17641.54|17561.54|17643.12|17563.12|17641.11|17561.11|10
1722289010000|2024-07-29 21:36:50|17641.32|17561.32|17638.51|17558.51|17641.37|17561.37|17638.51|17558.51|10
1722289020000|2024-07-29 21:37:00|17638.23|17558.23|17639.21|17559.21|17639.22|17559.22|17638.23|17558.23|9
1722289030000|2024-07-29 21:37:10|17639.26|17559.26|17641.26|17561.26|17641.26|17561.26|17639.26|17559.26|10
1722289040000|2024-07-29 21:37:20|17641.84|17561.84|17644.4|17564.4|17644.4|17564.4|17641.84|17561.84|9
1722289050000|2024-07-29 21:37:30|17644.36|17564.36|17644.88|17564.88|17645.13|17565.13|17644.36|17564.36|8
1722289060000|2024-07-29 21:37:40|17644.89|17564.89|17646.55|17566.55|17646.55|17566.55|17644.89|17564.89|9
1722289070000|2024-07-29 21:37:50|17647.04|17567.04|17648.29|17568.29|17648.29|17568.29|17647.04|17567.04|10
1722289080000|2024-07-29 21:38:00|17648.32|17568.32|17645.69|17565.69|17648.32|17568.32|17645.41|17565.41|10
1722289090000|2024-07-29 21:38:10|17645.56|17565.56|17647.61|17567.61|17648.76|17568.76|17645.56|17565.56|10
1722289100000|2024-07-29 21:38:20|17647.73|17567.73|17646.84|17566.84|17647.84|17567.84|17646.84|17566.84|10
1722289110000|2024-07-29 21:38:30|17646.35|17566.35|17644.3|17564.3|17646.43|17566.43|17644.08|17564.08|9
1722289120000|2024-07-29 21:38:40|17644.51|17564.51|17643.73|17563.73|17644.51|17564.51|17643.63|17563.63|10
1722289130000|2024-07-29 21:38:50|17643.71|17563.71|17644.38|17564.38|17644.38|17564.38|17643.56|17563.56|10
1722289140000|2024-07-29 21:39:00|17644.39|17564.39|17644.75|17564.75|17645.19|17565.19|17644.39|17564.39|10
1722289150000|2024-07-29 21:39:10|17644.74|17564.74|17643.62|17563.62|17644.93|17564.93|17643.62|17563.62|10
1722289160000|2024-07-29 21:39:20|17643.75|17563.75|17644|17564|17644.22|17564.22|17643.35|17563.35|10
1722289170000|2024-07-29 21:39:30|17644.53|17564.53|17644.9|17564.9|17644.9|17564.9|17644.15|17564.15|10
1722289180000|2024-07-29 21:39:40|17648.9|17568.9|17650.14|17570.14|17650.14|17570.14|17648.86|17568.86|10
1722289190000|2024-07-29 21:39:50|17650.33|17570.33|17651.57|17571.57|17651.57|17571.57|17650.33|17570.33|9
1722289200000|2024-07-29 21:40:00|17651.74|17571.74|17653.44|17573.44|17653.44|17573.44|17651.74|17571.74|9
1722289210000|2024-07-29 21:40:10|17653.35|17573.35|17653.47|17573.47|17653.68|17573.68|17653.16|17573.16|10
1722289220000|2024-07-29 21:40:20|17653.15|17573.15|17654.48|17574.48|17654.63|17574.63|17652.9|17572.9|10
1722289230000|2024-07-29 21:40:30|17654.34|17574.34|17654.49|17574.49|17654.61|17574.61|17654.31|17574.31|10
1722289240000|2024-07-29 21:40:40|17654.48|17574.48|17653.46|17573.46|17654.48|17574.48|17653.46|17573.46|10
1722289250000|2024-07-29 21:40:50|17653.06|17573.06|17652.63|17572.63|17653.07|17573.07|17652.63|17572.63|9
1722289260000|2024-07-29 21:41:00|17652.69|17572.69|17652.15|17572.15|17652.69|17572.69|17651.37|17571.37|10
1722289270000|2024-07-29 21:41:10|17651.99|17571.99|17648.21|17568.21|17651.99|17571.99|17648.21|17568.21|10
1722289280000|2024-07-29 21:41:20|17648.17|17568.17|17647.99|17567.99|17648.17|17568.17|17647.87|17567.87|9
1722289290000|2024-07-29 21:41:30|17648.02|17568.02|17648.75|17568.75|17648.85|17568.85|17648.02|17568.02|9
1722289300000|2024-07-29 21:41:40|17649.03|17569.03|17640.22|17560.22|17650.09|17570.09|17639.69|17559.69|10
1722289310000|2024-07-29 21:41:50|17640.41|17560.41|17642.64|17562.64|17642.64|17562.64|17640.27|17560.27|10
1722289320000|2024-07-29 21:42:00|17642.72|17562.72|17643.08|17563.08|17643.09|17563.09|17642.72|17562.72|8
1722289330000|2024-07-29 21:42:10|17643.19|17563.19|17643.45|17563.45|17643.59|17563.59|17643.03|17563.03|8
1722289340000|2024-07-29 21:42:20|17643.43|17563.43|17645.37|17565.37|17645.37|17565.37|17643.43|17563.43|9
1722289350000|2024-07-29 21:42:30|17645.78|17565.78|17646.57|17566.57|17646.92|17566.92|17645.78|17565.78|10
1722289360000|2024-07-29 21:42:40|17646.54|17566.54|17647.56|17567.56|17647.56|17567.56|17646.54|17566.54|10
1722289370000|2024-07-29 21:42:50|17647.91|17567.91|17654.23|17574.23|17654.23|17574.23|17647.91|17567.91|10
1722289380000|2024-07-29 21:43:00|17654.17|17574.17|17654.74|17574.74|17654.74|17574.74|17654.17|17574.17|10
1722289390000|2024-07-29 21:43:10|17654.79|17574.79|17659.38|17579.38|17659.38|17579.38|17654.79|17574.79|10
1722289400000|2024-07-29 21:43:20|17659.96|17579.96|17661.95|17581.95|17661.95|17581.95|17659.87|17579.87|10
1722289410000|2024-07-29 21:43:30|17662.1|17582.1|17662.19|17582.19|17662.64|17582.64|17662.1|17582.1|9
1722289420000|2024-07-29 21:43:40|17662.26|17582.26|17661.94|17581.94|17662.27|17582.27|17661.41|17581.41|10
1722289430000|2024-07-29 21:43:50|17661.7|17581.7|17661.5|17581.5|17661.7|17581.7|17661.18|17581.18|10
1722289440000|2024-07-29 21:44:00|17661.49|17581.49|17661.21|17581.21|17661.49|17581.49|17660.93|17580.93|10
1722289450000|2024-07-29 21:44:10|17661.24|17581.24|17659.97|17579.97|17661.24|17581.24|17659.11|17579.11|10
1722289460000|2024-07-29 21:44:20|17660.57|17580.57|17660.96|17580.96|17661.09|17581.09|17660.57|17580.57|9
1722289470000|2024-07-29 21:44:30|17661.12|17581.12|17661.89|17581.89|17661.89|17581.89|17661.12|17581.12|9
1722289480000|2024-07-29 21:44:40|17661.79|17581.79|17660.39|17580.39|17661.79|17581.79|17659.75|17579.75|10
1722289490000|2024-07-29 21:44:50|17660.38|17580.38|17660.19|17580.19|17660.38|17580.38|17659.95|17579.95|9
1722289500000|2024-07-29 21:45:00|17660.13|17580.13|17661.15|17581.15|17661.87|17581.87|17660.1|17580.1|9
1722289510000|2024-07-29 21:45:10|17660.45|17580.45|17660.8|17580.8|17661.1|17581.1|17660.45|17580.45|8
1722289520000|2024-07-29 21:45:20|17660.43|17580.43|17659.28|17579.28|17660.58|17580.58|17659.23|17579.23|9
1722289530000|2024-07-29 21:45:30|17659.14|17579.14|17658.76|17578.76|17659.14|17579.14|17658.76|17578.76|9
1722289540000|2024-07-29 21:45:40|17658.85|17578.85|17658.74|17578.74|17659.44|17579.44|17658.72|17578.72|10
1722289550000|2024-07-29 21:45:50|17658.52|17578.52|17657.03|17577.03|17658.52|17578.52|17657.03|17577.03|9
1722289560000|2024-07-29 21:46:00|17657.02|17577.02|17654.41|17574.41|17657.08|17577.08|17654.4|17574.4|10
1722289570000|2024-07-29 21:46:10|17654.21|17574.21|17652.37|17572.37|17654.21|17574.21|17652.37|17572.37|9
1722289580000|2024-07-29 21:46:20|17652.27|17572.27|17651.07|17571.07|17652.27|17572.27|17651.07|17571.07|7
1722289590000|2024-07-29 21:46:30|17650.31|17570.31|17649.95|17569.95|17650.44|17570.44|17649.94|17569.94|9
1722289600000|2024-07-29 21:46:40|17649.64|17569.64|17649.73|17569.73|17650.73|17570.73|17649.44|17569.44|9
1722289610000|2024-07-29 21:46:50|17649.58|17569.58|17648.28|17568.28|17649.58|17569.58|17648.28|17568.28|9
1722289620000|2024-07-29 21:47:00|17648.19|17568.19|17647.04|17567.04|17648.27|17568.27|17646.72|17566.72|10
1722289630000|2024-07-29 21:47:10|17646.34|17566.34|17645.74|17565.74|17646.34|17566.34|17645.74|17565.74|10
1722289640000|2024-07-29 21:47:20|17645.76|17565.76|17645.7|17565.7|17645.77|17565.77|17645.44|17565.44|10
1722289650000|2024-07-29 21:47:30|17645.44|17565.44|17644.09|17564.09|17645.44|17565.44|17644.09|17564.09|10
1722289660000|2024-07-29 21:47:40|17643.75|17563.75|17641.59|17561.59|17643.75|17563.75|17641.59|17561.59|10
1722289670000|2024-07-29 21:47:50|17641.33|17561.33|17641.06|17561.06|17641.58|17561.58|17641.06|17561.06|8
1722289680000|2024-07-29 21:48:00|17641.02|17561.02|17643|17563|17643.02|17563.02|17641.02|17561.02|9
1722289690000|2024-07-29 21:48:10|17642.93|17562.93|17644.5|17564.5|17644.51|17564.51|17642.93|17562.93|10
1722289700000|2024-07-29 21:48:20|17644.55|17564.55|17644.56|17564.56|17645|17565|17644.55|17564.55|10
1722289710000|2024-07-29 21:48:30|17644.54|17564.54|17643.74|17563.74|17644.54|17564.54|17643.73|17563.73|9
1722289720000|2024-07-29 21:48:40|17643.13|17563.13|17642.47|17562.47|17643.13|17563.13|17642.47|17562.47|10
1722289730000|2024-07-29 21:48:50|17642.3|17562.3|17641.77|17561.77|17642.51|17562.51|17641.77|17561.77|9
1722289740000|2024-07-29 21:49:00|17641.8|17561.8|17641.97|17561.97|17642.1|17562.1|17641.8|17561.8|10
1722289750000|2024-07-29 21:49:10|17641.92|17561.92|17639.4|17559.4|17642.18|17562.18|17639.4|17559.4|8
1722289760000|2024-07-29 21:49:20|17639.45|17559.45|17638.39|17558.39|17639.47|17559.47|17638.35|17558.35|10
1722289770000|2024-07-29 21:49:30|17639.15|17559.15|17639.29|17559.29|17639.83|17559.83|17639.15|17559.15|9
1722289780000|2024-07-29 21:49:40|17639.24|17559.24|17639.19|17559.19|17639.67|17559.67|17639.19|17559.19|9
1722289790000|2024-07-29 21:49:50|17639.31|17559.31|17636.56|17556.56|17639.38|17559.38|17636.56|17556.56|10
1722289800000|2024-07-29 21:50:00|17636.46|17556.46|17634.59|17554.59|17636.46|17556.46|17634.59|17554.59|10
1722289810000|2024-07-29 21:50:10|17634.57|17554.57|17632.34|17552.34|17634.57|17554.57|17632.34|17552.34|8
1722289820000|2024-07-29 21:50:20|17631.09|17551.09|17631.51|17551.51|17631.82|17551.82|17630.08|17550.08|10
1722289830000|2024-07-29 21:50:30|17631.57|17551.57|17630.21|17550.21|17631.57|17551.57|17630.21|17550.21|9
1722289840000|2024-07-29 21:50:40|17629.81|17549.81|17630.42|17550.42|17630.54|17550.54|17629.69|17549.69|9
1722289850000|2024-07-29 21:50:50|17628.74|17548.74|17626.89|17546.89|17628.74|17548.74|17626.68|17546.68|9
1722289860000|2024-07-29 21:51:00|17626.86|17546.86|17628.01|17548.01|17628.02|17548.02|17626.86|17546.86|10
1722289870000|2024-07-29 21:51:10|17627.99|17547.99|17627.6|17547.6|17628.41|17548.41|17627.6|17547.6|9
1722289880000|2024-07-29 21:51:20|17627.99|17547.99|17629.1|17549.1|17629.1|17549.1|17627.99|17547.99|10
1722289890000|2024-07-29 21:51:30|17628.84|17548.84|17632.4|17552.4|17632.43|17552.43|17628.84|17548.84|10
1722289900000|2024-07-29 21:51:40|17632.1|17552.1|17630.05|17550.05|17632.1|17552.1|17630.05|17550.05|10
1722289910000|2024-07-29 21:51:50|17630.48|17550.48|17635.89|17555.89|17635.89|17555.89|17630.45|17550.45|9
1722289920000|2024-07-29 21:52:00|17635.87|17555.87|17635.03|17555.03|17636.64|17556.64|17634.5|17554.5|9
1722289930000|2024-07-29 21:52:10|17635.14|17555.14|17634.62|17554.62|17635.14|17555.14|17634.58|17554.58|9
1722289940000|2024-07-29 21:52:20|17634.46|17554.46|17634.46|17554.46|17634.56|17554.56|17634.22|17554.22|9
1722289950000|2024-07-29 21:52:30|17634.45|17554.45|17634.3|17554.3|17634.65|17554.65|17634.3|17554.3|10
1722289960000|2024-07-29 21:52:40|17634.11|17554.11|17634.23|17554.23|17634.23|17554.23|17633.98|17553.98|10
1722289970000|2024-07-29 21:52:50|17634.24|17554.24|17634.48|17554.48|17634.53|17554.53|17633.99|17553.99|8
1722289980000|2024-07-29 21:53:00|17634.57|17554.57|17635.76|17555.76|17635.76|17555.76|17634.57|17554.57|9
1722289990000|2024-07-29 21:53:10|17635.91|17555.91|17636.1|17556.1|17636.11|17556.11|17635.83|17555.83|9
1722290000000|2024-07-29 21:53:20|17636.19|17556.19|17635.92|17555.92|17636.19|17556.19|17635.91|17555.91|10
1722290010000|2024-07-29 21:53:30|17636.05|17556.05|17635.8|17555.8|17636.12|17556.12|17635.74|17555.74|10
1722290020000|2024-07-29 21:53:40|17635.95|17555.95|17635.48|17555.48|17635.95|17555.95|17635.47|17555.47|10
1722290030000|2024-07-29 21:53:50|17635.51|17555.51|17636.02|17556.02|17636.02|17556.02|17635.4|17555.4|9
1722290040000|2024-07-29 21:54:00|17636.07|17556.07|17636.55|17556.55|17636.55|17556.55|17635.63|17555.63|8
1722290050000|2024-07-29 21:54:10|17636.3|17556.3|17636.35|17556.35|17636.51|17556.51|17636.3|17556.3|9
1722290060000|2024-07-29 21:54:20|17636.34|17556.34|17643.68|17563.68|17643.68|17563.68|17636.34|17556.34|10
1722290070000|2024-07-29 21:54:30|17643.46|17563.46|17643.94|17563.94|17643.94|17563.94|17643.4|17563.4|10
1722290080000|2024-07-29 21:54:40|17643.95|17563.95|17644.24|17564.24|17644.42|17564.42|17643.9|17563.9|8
1722290090000|2024-07-29 21:54:50|17644.32|17564.32|17643.85|17563.85|17644.32|17564.32|17642.15|17562.15|10
1722290100000|2024-07-29 21:55:00|17643.51|17563.51|17643.45|17563.45|17643.77|17563.77|17641.88|17561.88|10
1722290110000|2024-07-29 21:55:10|17642.92|17562.92|17643.28|17563.28|17643.39|17563.39|17642.84|17562.84|10
1722290120000|2024-07-29 21:55:20|17643.82|17563.82|17643.34|17563.34|17643.93|17563.93|17643.32|17563.32|10
1722290130000|2024-07-29 21:55:30|17646.98|17566.98|17650.31|17570.31|17651.1|17571.1|17646.98|17566.98|10
1722290140000|2024-07-29 21:55:40|17650.44|17570.44|17651.82|17571.82|17652.28|17572.28|17650.44|17570.44|10
1722290150000|2024-07-29 21:55:50|17651.89|17571.89|17651.45|17571.45|17651.89|17571.89|17651.01|17571.01|10
1722290160000|2024-07-29 21:56:00|17652.07|17572.07|17652.78|17572.78|17652.78|17572.78|17651.82|17571.82|9
1722290170000|2024-07-29 21:56:10|17653.78|17573.78|17654.3|17574.3|17654.96|17574.96|17653.78|17573.78|10
1722290180000|2024-07-29 21:56:20|17654.76|17574.76|17661.57|17581.57|17661.57|17581.57|17654.76|17574.76|10
1722290190000|2024-07-29 21:56:30|17662.69|17582.69|17665.87|17585.87|17665.87|17585.87|17662.69|17582.69|10
1722290200000|2024-07-29 21:56:40|17666.09|17586.09|17668.51|17588.51|17668.51|17588.51|17666.09|17586.09|10
1722290210000|2024-07-29 21:56:50|17669.37|17589.37|17672.76|17592.76|17673.11|17593.11|17669.37|17589.37|9
1722290220000|2024-07-29 21:57:00|17673.63|17593.63|17674.54|17594.54|17674.74|17594.74|17673.63|17593.63|10
1722290230000|2024-07-29 21:57:10|17674.61|17594.61|17678.48|17598.48|17678.48|17598.48|17674.61|17594.61|10
1722290240000|2024-07-29 21:57:20|17678.57|17598.57|17679.81|17599.81|17679.81|17599.81|17678.57|17598.57|10
1722290250000|2024-07-29 21:57:30|17680.53|17600.53|17683.52|17603.52|17683.68|17603.68|17680.53|17600.53|10
1722290260000|2024-07-29 21:57:40|17683.55|17603.55|17683.37|17603.37|17683.78|17603.78|17683.29|17603.29|10
1722290270000|2024-07-29 21:57:50|17682.69|17602.69|17683.13|17603.13|17683.13|17603.13|17681.67|17601.67|10
1722290280000|2024-07-29 21:58:00|17683.5|17603.5|17684.06|17604.06|17684.41|17604.41|17683.5|17603.5|9
1722290290000|2024-07-29 21:58:10|17683.92|17603.92|17683.92|17603.92|17684.09|17604.09|17683.52|17603.52|10
1722290300000|2024-07-29 21:58:20|17684.03|17604.03|17683.99|17603.99|17684.63|17604.63|17683.99|17603.99|10
1722290310000|2024-07-29 21:58:30|17683.85|17603.85|17680.19|17600.19|17683.9|17603.9|17680.19|17600.19|8
1722290320000|2024-07-29 21:58:40|17680.68|17600.68|17677.9|17597.9|17680.68|17600.68|17677.9|17597.9|10
1722290330000|2024-07-29 21:58:50|17677.97|17597.97|17677.81|17597.81|17678.12|17598.12|17677.81|17597.81|10
1722290340000|2024-07-29 21:59:00|17677.8|17597.8|17679.9|17599.9|17679.9|17599.9|17677.72|17597.72|10
1722290350000|2024-07-29 21:59:10|17680.1|17600.1|17683.15|17603.15|17683.15|17603.15|17679.78|17599.78|10
1722290360000|2024-07-29 21:59:20|17683.35|17603.35|17685.95|17605.95|17685.95|17605.95|17683.35|17603.35|10
1722290370000|2024-07-29 21:59:30|17685.89|17605.89|17687.64|17607.64|17687.78|17607.78|17685.89|17605.89|10
1722290380000|2024-07-29 21:59:40|17687.96|17607.96|17687.79|17607.79|17688.45|17608.45|17687.79|17607.79|9
1722290390000|2024-07-29 21:59:50|17687.54|17607.54|17687.59|17607.59|17687.59|17607.59|17687.14|17607.14|10
1722290400000|2024-07-29 22:00:00|17687.73|17607.73|17687.47|17607.47|17688.83|17608.83|17687.22|17607.22|10
1722290410000|2024-07-29 22:00:10|17686.76|17606.76|17685.97|17605.97|17686.91|17606.91|17685.97|17605.97|10
1722290420000|2024-07-29 22:00:20|17685.45|17605.45|17685.6|17605.6|17685.6|17605.6|17684.87|17604.87|10
1722290430000|2024-07-29 22:00:30|17685.26|17605.26|17687.81|17607.81|17687.81|17607.81|17685.26|17605.26|10
1722290440000|2024-07-29 22:00:40|17688.07|17608.07|17688.21|17608.21|17688.21|17608.21|17687.9|17607.9|9
1722290450000|2024-07-29 22:00:50|17688.34|17608.34|17688.35|17608.35|17688.39|17608.39|17688.07|17608.07|10
1722290460000|2024-07-29 22:01:00|17688.46|17608.46|17688.96|17608.96|17689|17609|17688.32|17608.32|9
1722290470000|2024-07-29 22:01:10|17688.94|17608.94|17687.46|17607.46|17688.94|17608.94|17687.23|17607.23|9
1722290480000|2024-07-29 22:01:20|17687.49|17607.49|17685.08|17605.08|17687.49|17607.49|17685.08|17605.08|8
1722290490000|2024-07-29 22:01:30|17685.04|17605.04|17684.87|17604.87|17685.04|17605.04|17684.75|17604.75|10
1722290500000|2024-07-29 22:01:40|17684.65|17604.65|17683.9|17603.9|17684.76|17604.76|17683.85|17603.85|10
1722290510000|2024-07-29 22:01:50|17683.81|17603.81|17682.28|17602.28|17683.82|17603.82|17682.28|17602.28|10
1722290520000|2024-07-29 22:02:00|17681.92|17601.92|17680.89|17600.89|17681.92|17601.92|17680.76|17600.76|10
1722290530000|2024-07-29 22:02:10|17680.83|17600.83|17680.02|17600.02|17680.83|17600.83|17680.02|17600.02|9
1722290540000|2024-07-29 22:02:20|17679.97|17599.97|17678.72|17598.72|17679.97|17599.97|17678.43|17598.43|10
1722290550000|2024-07-29 22:02:30|17679.5|17599.5|17681.79|17601.79|17682.31|17602.31|17679.5|17599.5|10
1722290560000|2024-07-29 22:02:40|17681.64|17601.64|17681.51|17601.51|17682.2|17602.2|17681.51|17601.51|10
1722290570000|2024-07-29 22:02:50|17681.49|17601.49|17681.43|17601.43|17681.86|17601.86|17681.4|17601.4|10
1722290580000|2024-07-29 22:03:00|17681.69|17601.69|17682.13|17602.13|17682.5|17602.5|17681.69|17601.69|10
1722290590000|2024-07-29 22:03:10|17681.56|17601.56|17681.28|17601.28|17681.56|17601.56|17681.17|17601.17|10
1722290600000|2024-07-29 22:03:20|17681.24|17601.24|17681.59|17601.59|17682|17602|17681.24|17601.24|10
1722290610000|2024-07-29 22:03:30|17681.52|17601.52|17681.63|17601.63|17681.73|17601.73|17681.52|17601.52|8
1722290620000|2024-07-29 22:03:40|17681.61|17601.61|17680.02|17600.02|17681.68|17601.68|17680.02|17600.02|10
1722290630000|2024-07-29 22:03:50|17680.05|17600.05|17679.25|17599.25|17680.06|17600.06|17678.72|17598.72|9
1722290640000|2024-07-29 22:04:00|17679.85|17599.85|17680.16|17600.16|17680.26|17600.26|17678.31|17598.31|10
1722290650000|2024-07-29 22:04:10|17680.24|17600.24|17677.56|17597.56|17680.24|17600.24|17677.56|17597.56|10
1722290660000|2024-07-29 22:04:20|17677.5|17597.5|17677.04|17597.04|17677.64|17597.64|17677.04|17597.04|10
1722290670000|2024-07-29 22:04:30|17676.89|17596.89|17676.74|17596.74|17677.54|17597.54|17676.74|17596.74|10
1722290680000|2024-07-29 22:04:40|17676.57|17596.57|17675.69|17595.69|17676.57|17596.57|17675.62|17595.62|10
1722290690000|2024-07-29 22:04:50|17675.5|17595.5|17673.87|17593.87|17675.5|17595.5|17673.61|17593.61|10
1722290700000|2024-07-29 22:05:00|17673.84|17593.84|17673.04|17593.04|17673.84|17593.84|17672.97|17592.97|10
1722290710000|2024-07-29 22:05:10|17673.09|17593.09|17672.95|17592.95|17673.09|17593.09|17672.52|17592.52|10
1722290720000|2024-07-29 22:05:20|17672.94|17592.94|17673.67|17593.67|17673.67|17593.67|17672.94|17592.94|9
1722290730000|2024-07-29 22:05:30|17673.65|17593.65|17673.56|17593.56|17673.89|17593.89|17673.45|17593.45|10
1722290740000|2024-07-29 22:05:40|17673.47|17593.47|17671.88|17591.88|17673.7|17593.7|17671.88|17591.88|9
1722290750000|2024-07-29 22:05:50|17671.45|17591.45|17669.25|17589.25|17671.45|17591.45|17669.17|17589.17|10
1722290760000|2024-07-29 22:06:00|17669.27|17589.27|17667.78|17587.78|17669.66|17589.66|17667.78|17587.78|10
1722290770000|2024-07-29 22:06:10|17668.03|17588.03|17669.05|17589.05|17669.09|17589.09|17668.03|17588.03|10
1722290780000|2024-07-29 22:06:20|17669.12|17589.12|17669.94|17589.94|17669.94|17589.94|17669.01|17589.01|10
1722290790000|2024-07-29 22:06:30|17669.98|17589.98|17671.09|17591.09|17671.36|17591.36|17669.98|17589.98|10
1722290800000|2024-07-29 22:06:40|17671.02|17591.02|17671.76|17591.76|17671.76|17591.76|17670.98|17590.98|10
1722290810000|2024-07-29 22:06:50|17671.63|17591.63|17671.34|17591.34|17671.8|17591.8|17671.34|17591.34|9
1722290820000|2024-07-29 22:07:00|17671.15|17591.15|17671.13|17591.13|17671.43|17591.43|17671.13|17591.13|9
1722290830000|2024-07-29 22:07:10|17671.12|17591.12|17670.33|17590.33|17671.12|17591.12|17670.29|17590.29|9
1722290840000|2024-07-29 22:07:20|17670.39|17590.39|17668.93|17588.93|17670.39|17590.39|17668.84|17588.84|10
1722290850000|2024-07-29 22:07:30|17669.16|17589.16|17669.75|17589.75|17669.87|17589.87|17669.16|17589.16|10
1722290860000|2024-07-29 22:07:40|17669.73|17589.73|17669.47|17589.47|17669.8|17589.8|17669.32|17589.32|9
1722290870000|2024-07-29 22:07:50|17669.08|17589.08|17667.07|17587.07|17669.08|17589.08|17667.07|17587.07|8
1722290880000|2024-07-29 22:08:00|17667.08|17587.08|17666.7|17586.7|17667.08|17587.08|17666.7|17586.7|9
1722290890000|2024-07-29 22:08:10|17666.71|17586.71|17667.13|17587.13|17667.35|17587.35|17666.42|17586.42|9
1722290900000|2024-07-29 22:08:20|17667.56|17587.56|17667|17587|17667.56|17587.56|17667|17587|10
1722290910000|2024-07-29 22:08:30|17666.97|17586.97|17666.66|17586.66|17667.03|17587.03|17666.26|17586.26|10
1722290920000|2024-07-29 22:08:40|17667.13|17587.13|17669.05|17589.05|17669.17|17589.17|17667.13|17587.13|10
1722290930000|2024-07-29 22:08:50|17669.09|17589.09|17669.07|17589.07|17669.09|17589.09|17668.81|17588.81|8
1722290940000|2024-07-29 22:09:00|17669|17589|17670.02|17590.02|17670.02|17590.02|17669|17589|10
1722290950000|2024-07-29 22:09:10|17670.13|17590.13|17671.91|17591.91|17671.91|17591.91|17670.13|17590.13|10
1722290960000|2024-07-29 22:09:20|17671.78|17591.78|17671.58|17591.58|17671.8|17591.8|17671.39|17591.39|8
1722290970000|2024-07-29 22:09:30|17671.62|17591.62|17672.11|17592.11|17672.12|17592.12|17671.62|17591.62|9
1722290980000|2024-07-29 22:09:40|17672.15|17592.15|17673.68|17593.68|17673.68|17593.68|17671.52|17591.52|9
1722290990000|2024-07-29 22:09:50|17673.47|17593.47|17673.52|17593.52|17673.53|17593.53|17673.42|17593.42|8
1722291000000|2024-07-29 22:10:00|17673.73|17593.73|17675.7|17595.7|17675.71|17595.71|17673.73|17593.73|10
1722291010000|2024-07-29 22:10:10|17675.69|17595.69|17678.12|17598.12|17679.17|17599.17|17675.6|17595.6|9
1722291020000|2024-07-29 22:10:20|17678.26|17598.26|17679.98|17599.98|17679.98|17599.98|17678.16|17598.16|8
1722291030000|2024-07-29 22:10:30|17680.02|17600.02|17681.34|17601.34|17681.37|17601.37|17680.02|17600.02|10
1722291040000|2024-07-29 22:10:40|17681.94|17601.94|17683.07|17603.07|17683.07|17603.07|17681.94|17601.94|10
1722291050000|2024-07-29 22:10:50|17683.28|17603.28|17686.12|17606.12|17686.12|17606.12|17683.28|17603.28|10
1722291060000|2024-07-29 22:11:00|17686.38|17606.38|17688.38|17608.38|17688.38|17608.38|17686.12|17606.12|10
1722291070000|2024-07-29 22:11:10|17688.58|17608.58|17688.94|17608.94|17688.94|17608.94|17688.58|17608.58|10
1722291080000|2024-07-29 22:11:20|17688.9|17608.9|17691.37|17611.37|17691.37|17611.37|17688.9|17608.9|10
1722291090000|2024-07-29 22:11:30|17691.61|17611.61|17692.96|17612.96|17693.19|17613.19|17691.61|17611.61|10
1722291100000|2024-07-29 22:11:40|17693.2|17613.2|17694.31|17614.31|17694.38|17614.38|17693.2|17613.2|10
1722291110000|2024-07-29 22:11:50|17693.68|17613.68|17693.68|17613.68|17693.98|17613.98|17693.04|17613.04|10
1722291120000|2024-07-29 22:12:00|17693.73|17613.73|17694.59|17614.59|17694.59|17614.59|17693.73|17613.73|9
1722291130000|2024-07-29 22:12:10|17694.69|17614.69|17695.97|17615.97|17695.97|17615.97|17694.63|17614.63|9
1722291140000|2024-07-29 22:12:20|17696.1|17616.1|17696.85|17616.85|17697.59|17617.59|17696.1|17616.1|9
1722291150000|2024-07-29 22:12:30|17696.76|17616.76|17696.38|17616.38|17696.9|17616.9|17696.24|17616.24|9
1722291160000|2024-07-29 22:12:40|17697.04|17617.04|17698.7|17618.7|17698.7|17618.7|17697.04|17617.04|9
1722291170000|2024-07-29 22:12:50|17699|17619|17699.18|17619.18|17699.8|17619.8|17699|17619|9
1722291180000|2024-07-29 22:13:00|17699.4|17619.4|17700|17620|17700.15|17620.15|17699.28|17619.28|10
1722291190000|2024-07-29 22:13:10|17700.03|17620.03|17700.78|17620.78|17700.84|17620.84|17700.03|17620.03|10
1722291200000|2024-07-29 22:13:20|17700.74|17620.74|17699.39|17619.39|17700.74|17620.74|17699.39|17619.39|10
1722291210000|2024-07-29 22:13:30|17699.35|17619.35|17700.36|17620.36|17700.36|17620.36|17699.33|17619.33|10
1722291220000|2024-07-29 22:13:40|17700.37|17620.37|17700.33|17620.33|17700.39|17620.39|17700.23|17620.23|10
1722291230000|2024-07-29 22:13:50|17700.32|17620.32|17704.54|17624.54|17704.55|17624.55|17700.21|17620.21|8
1722291240000|2024-07-29 22:14:00|17704.52|17624.52|17705.07|17625.07|17705.07|17625.07|17704.52|17624.52|10
1722291250000|2024-07-29 22:14:10|17704.85|17624.85|17706.26|17626.26|17706.26|17626.26|17704.85|17624.85|10
1722291260000|2024-07-29 22:14:20|17706.16|17626.16|17706.13|17626.13|17706.16|17626.16|17705.88|17625.88|10
1722291270000|2024-07-29 22:14:30|17706.12|17626.12|17707.64|17627.64|17707.64|17627.64|17706.12|17626.12|10
1722291280000|2024-07-29 22:14:40|17707.42|17627.42|17709.86|17629.86|17709.86|17629.86|17707.29|17627.29|10
1722291290000|2024-07-29 22:14:50|17710.05|17630.05|17710.93|17630.93|17711.32|17631.32|17710.05|17630.05|10
1722291300000|2024-07-29 22:15:00|17711.28|17631.28|17710.28|17630.28|17711.4|17631.4|17710.28|17630.28|10
1722291310000|2024-07-29 22:15:10|17710.51|17630.51|17707.57|17627.57|17710.51|17630.51|17707.57|17627.57|10
1722291320000|2024-07-29 22:15:20|17707.52|17627.52|17705.68|17625.68|17707.52|17627.52|17705.01|17625.01|9
1722291330000|2024-07-29 22:15:30|17705.65|17625.65|17707.51|17627.51|17707.51|17627.51|17705.63|17625.63|10
1722291340000|2024-07-29 22:15:40|17707.25|17627.25|17707.13|17627.13|17707.45|17627.45|17707.09|17627.09|10
1722291350000|2024-07-29 22:15:50|17707.06|17627.06|17706.08|17626.08|17707.06|17627.06|17706.08|17626.08|9
1722291360000|2024-07-29 22:16:00|17706.06|17626.06|17706.47|17626.47|17706.47|17626.47|17705.46|17625.46|9
1722291370000|2024-07-29 22:16:10|17706.36|17626.36|17708.72|17628.72|17708.72|17628.72|17706.36|17626.36|10
1722291380000|2024-07-29 22:16:20|17708.92|17628.92|17709.8|17629.8|17709.8|17629.8|17708.82|17628.82|10
1722291390000|2024-07-29 22:16:30|17710.27|17630.27|17711.78|17631.78|17711.78|17631.78|17709.89|17629.89|9
1722291400000|2024-07-29 22:16:40|17711.52|17631.52|17712.99|17632.99|17712.99|17632.99|17711.52|17631.52|8
1722291410000|2024-07-29 22:16:50|17712.98|17632.98|17713.27|17633.27|17713.27|17633.27|17712.98|17632.98|8
1722291420000|2024-07-29 22:17:00|17713.28|17633.28|17714.47|17634.47|17714.47|17634.47|17713.28|17633.28|10
1722291430000|2024-07-29 22:17:10|17714.73|17634.73|17716.01|17636.01|17716.02|17636.02|17714.73|17634.73|9
1722291440000|2024-07-29 22:17:20|17715.84|17635.84|17717.13|17637.13|17717.14|17637.14|17715.84|17635.84|10
1722291450000|2024-07-29 22:17:30|17717.26|17637.26|17722.29|17642.29|17722.29|17642.29|17717.26|17637.26|10
1722291460000|2024-07-29 22:17:40|17722.89|17642.89|17725.76|17645.76|17725.96|17645.96|17722.89|17642.89|9
1722291470000|2024-07-29 22:17:50|17725.7|17645.7|17724.89|17644.89|17726.08|17646.08|17724.89|17644.89|9
1722291480000|2024-07-29 22:18:00|17724.68|17644.68|17722.21|17642.21|17724.68|17644.68|17722.21|17642.21|9
1722291490000|2024-07-29 22:18:10|17722.13|17642.13|17721.37|17641.37|17722.14|17642.14|17721.28|17641.28|10
1722291500000|2024-07-29 22:18:20|17721.51|17641.51|17723.6|17643.6|17723.91|17643.91|17721.51|17641.51|10
1722291510000|2024-07-29 22:18:30|17724.27|17644.27|17724.89|17644.89|17725.1|17645.1|17724.26|17644.26|10
1722291520000|2024-07-29 22:18:40|17724.84|17644.84|17724.63|17644.63|17724.84|17644.84|17724.11|17644.11|10
1722291530000|2024-07-29 22:18:50|17724.33|17644.33|17724.61|17644.61|17724.64|17644.64|17724.3|17644.3|9
1722291540000|2024-07-29 22:19:00|17724.6|17644.6|17725.64|17645.64|17725.64|17645.64|17724.57|17644.57|9
1722291550000|2024-07-29 22:19:10|17725.51|17645.51|17726.04|17646.04|17726.24|17646.24|17725.51|17645.51|8
1722291560000|2024-07-29 22:19:20|17725.95|17645.95|17727.06|17647.06|17727.06|17647.06|17725.95|17645.95|10
1722291570000|2024-07-29 22:19:30|17727.48|17647.48|17727.61|17647.61|17727.9|17647.9|17727.48|17647.48|10
1722291580000|2024-07-29 22:19:40|17728.07|17648.07|17728.73|17648.73|17728.77|17648.77|17728.04|17648.04|10
1722291590000|2024-07-29 22:19:50|17728.61|17648.61|17728.69|17648.69|17728.69|17648.69|17728.39|17648.39|9
1722291600000|2024-07-29 22:20:00|17724.1|17644.1|17720.4|17640.4|17724.1|17644.1|17720.4|17640.4|10
1722291610000|2024-07-29 22:20:10|17720.24|17640.24|17718.2|17638.2|17720.25|17640.25|17718.2|17638.2|10
1722291620000|2024-07-29 22:20:20|17718.12|17638.12|17716.62|17636.62|17718.12|17638.12|17716.62|17636.62|9
1722291630000|2024-07-29 22:20:30|17716.34|17636.34|17715.17|17635.17|17716.34|17636.34|17715.17|17635.17|7
1722291640000|2024-07-29 22:20:40|17716.14|17636.14|17718.07|17638.07|17718.07|17638.07|17716.14|17636.14|9
1722291650000|2024-07-29 22:20:50|17718.11|17638.11|17718.46|17638.46|17718.46|17638.46|17717.74|17637.74|10
1722291660000|2024-07-29 22:21:00|17718.6|17638.6|17722.52|17642.52|17723.01|17643.01|17718.6|17638.6|10
1722291670000|2024-07-29 22:21:10|17722.46|17642.46|17721.01|17641.01|17722.46|17642.46|17721.01|17641.01|9
1722291680000|2024-07-29 22:21:20|17721.24|17641.24|17721.51|17641.51|17721.65|17641.65|17720.95|17640.95|10
1722291690000|2024-07-29 22:21:30|17721.5|17641.5|17721.07|17641.07|17721.52|17641.52|17720.63|17640.63|10
1722291700000|2024-07-29 22:21:40|17721.06|17641.06|17720.86|17640.86|17721.23|17641.23|17720.86|17640.86|10
1722291710000|2024-07-29 22:21:50|17720.83|17640.83|17720.74|17640.74|17721.11|17641.11|17720.66|17640.66|10
1722291720000|2024-07-29 22:22:00|17720.7|17640.7|17719.47|17639.47|17720.7|17640.7|17719.09|17639.09|10
1722291730000|2024-07-29 22:22:10|17718.58|17638.58|17719.3|17639.3|17719.35|17639.35|17718.58|17638.58|10
1722291740000|2024-07-29 22:22:20|17719.38|17639.38|17719.29|17639.29|17719.38|17639.38|17719.14|17639.14|9
1722291750000|2024-07-29 22:22:30|17719.08|17639.08|17722.12|17642.12|17722.3|17642.3|17719.08|17639.08|10
1722291760000|2024-07-29 22:22:40|17722.06|17642.06|17721.89|17641.89|17722.06|17642.06|17721.58|17641.58|10
1722291770000|2024-07-29 22:22:50|17721.87|17641.87|17721.84|17641.84|17722|17642|17721.75|17641.75|10
1722291780000|2024-07-29 22:23:00|17722.01|17642.01|17719.94|17639.94|17722.01|17642.01|17719.94|17639.94|10
1722291790000|2024-07-29 22:23:10|17719.38|17639.38|17717.61|17637.61|17719.38|17639.38|17717.61|17637.61|10
1722291800000|2024-07-29 22:23:20|17717.53|17637.53|17715.25|17635.25|17717.54|17637.54|17715.25|17635.25|10
1722291810000|2024-07-29 22:23:30|17715|17635|17709.24|17629.24|17715|17635|17709.24|17629.24|10
1722291820000|2024-07-29 22:23:40|17709.14|17629.14|17709.02|17629.02|17709.32|17629.32|17708.63|17628.63|9
1722291830000|2024-07-29 22:23:50|17709.18|17629.18|17707.27|17627.27|17709.38|17629.38|17707.27|17627.27|8
1722291840000|2024-07-29 22:24:00|17707.38|17627.38|17705.04|17625.04|17707.52|17627.52|17705.04|17625.04|9
1722291850000|2024-07-29 22:24:10|17704.89|17624.89|17705.78|17625.78|17705.78|17625.78|17704.89|17624.89|10
1722291860000|2024-07-29 22:24:20|17706.3|17626.3|17707.51|17627.51|17707.51|17627.51|17706.3|17626.3|10
1722291870000|2024-07-29 22:24:30|17707.54|17627.54|17708.09|17628.09|17708.09|17628.09|17707.17|17627.17|10
1722291880000|2024-07-29 22:24:40|17708.22|17628.22|17708.38|17628.38|17708.42|17628.42|17708.22|17628.22|10
1722291890000|2024-07-29 22:24:50|17708.39|17628.39|17705.68|17625.68|17708.39|17628.39|17705.68|17625.68|10
1722291900000|2024-07-29 22:25:00|17705.69|17625.69|17704.61|17624.61|17705.69|17625.69|17704.61|17624.61|10
1722291910000|2024-07-29 22:25:10|17704.45|17624.45|17703.86|17623.86|17704.45|17624.45|17703.86|17623.86|9
1722291920000|2024-07-29 22:25:20|17703.84|17623.84|17704.95|17624.95|17704.95|17624.95|17703.49|17623.49|10
1722291930000|2024-07-29 22:25:30|17704.97|17624.97|17703.22|17623.22|17704.97|17624.97|17703.22|17623.22|10
1722291940000|2024-07-29 22:25:40|17703.09|17623.09|17701.14|17621.14|17703.09|17623.09|17700.95|17620.95|10
1722291950000|2024-07-29 22:25:50|17701.24|17621.24|17700.35|17620.35|17701.24|17621.24|17699.97|17619.97|10
1722291960000|2024-07-29 22:26:00|17700.45|17620.45|17702.09|17622.09|17702.09|17622.09|17700.45|17620.45|10
1722291970000|2024-07-29 22:26:10|17702.17|17622.17|17702.41|17622.41|17702.8|17622.8|17702.17|17622.17|10
1722291980000|2024-07-29 22:26:20|17702.34|17622.34|17701.13|17621.13|17702.73|17622.73|17701.13|17621.13|10
1722291990000|2024-07-29 22:26:30|17701.44|17621.44|17701.27|17621.27|17701.44|17621.44|17701.03|17621.03|8
1722292000000|2024-07-29 22:26:40|17701.53|17621.53|17701.23|17621.23|17701.64|17621.64|17701.2|17621.2|10
1722292010000|2024-07-29 22:26:50|17700.94|17620.94|17699.93|17619.93|17700.94|17620.94|17699.9|17619.9|9
1722292020000|2024-07-29 22:27:00|17699.83|17619.83|17700.36|17620.36|17700.36|17620.36|17699.32|17619.32|10
1722292030000|2024-07-29 22:27:10|17700.26|17620.26|17699.99|17619.99|17700.26|17620.26|17699.92|17619.92|10
1722292040000|2024-07-29 22:27:20|17699.85|17619.85|17697.16|17617.16|17700.75|17620.75|17696.76|17616.76|9
1722292050000|2024-07-29 22:27:30|17697.15|17617.15|17698.28|17618.28|17698.28|17618.28|17697.15|17617.15|10
1722292060000|2024-07-29 22:27:40|17698.4|17618.4|17698.43|17618.43|17698.69|17618.69|17698.33|17618.33|8
1722292070000|2024-07-29 22:27:50|17698.46|17618.46|17698.47|17618.47|17698.49|17618.49|17698.45|17618.45|8
1722292080000|2024-07-29 22:28:00|17698.46|17618.46|17697.56|17617.56|17699.68|17619.68|17697.56|17617.56|10
1722292090000|2024-07-29 22:28:10|17697.35|17617.35|17696.7|17616.7|17697.35|17617.35|17696.7|17616.7|9
1722292100000|2024-07-29 22:28:20|17696.85|17616.85|17698.3|17618.3|17698.3|17618.3|17696.85|17616.85|10
1722292110000|2024-07-29 22:28:30|17698.29|17618.29|17702.41|17622.41|17702.41|17622.41|17698.29|17618.29|9
1722292120000|2024-07-29 22:28:40|17702.53|17622.53|17701.52|17621.52|17702.76|17622.76|17701.52|17621.52|10
1722292130000|2024-07-29 22:28:50|17701.41|17621.41|17700.67|17620.67|17701.41|17621.41|17700.67|17620.67|6
1722292140000|2024-07-29 22:29:00|17700.4|17620.4|17700.37|17620.37|17700.47|17620.47|17700.37|17620.37|9
1722292150000|2024-07-29 22:29:10|17700.33|17620.33|17698.08|17618.08|17700.36|17620.36|17698.08|17618.08|10
1722292160000|2024-07-29 22:29:20|17698.06|17618.06|17695.55|17615.55|17698.06|17618.06|17695.55|17615.55|10
1722292170000|2024-07-29 22:29:30|17695.53|17615.53|17693.71|17613.71|17695.57|17615.57|17693.71|17613.71|10
1722292180000|2024-07-29 22:29:40|17693.61|17613.61|17693.34|17613.34|17693.61|17613.61|17693.08|17613.08|10
1722292190000|2024-07-29 22:29:50|17693.33|17613.33|17692.92|17612.92|17693.33|17613.33|17692.89|17612.89|8
1722292200000|2024-07-29 22:30:00|17691.63|17611.63|17690|17610|17691.63|17611.63|17689.44|17609.44|10
1722292210000|2024-07-29 22:30:10|17689.98|17609.98|17691.57|17611.57|17691.7|17611.7|17689.98|17609.98|10
1722292220000|2024-07-29 22:30:20|17691.5|17611.5|17691.87|17611.87|17691.97|17611.97|17691.44|17611.44|9
1722292230000|2024-07-29 22:30:30|17691.97|17611.97|17690.7|17610.7|17692.04|17612.04|17690.68|17610.68|8
1722292240000|2024-07-29 22:30:40|17690.72|17610.72|17690.9|17610.9|17690.92|17610.92|17690.64|17610.64|10
1722292250000|2024-07-29 22:30:50|17691.31|17611.31|17691.67|17611.67|17691.69|17611.69|17691.31|17611.31|8
1722292260000|2024-07-29 22:31:00|17691.63|17611.63|17690.79|17610.79|17691.63|17611.63|17690.66|17610.66|8
1722292270000|2024-07-29 22:31:10|17690.83|17610.83|17691.57|17611.57|17691.62|17611.62|17690.83|17610.83|10
1722292280000|2024-07-29 22:31:20|17691.53|17611.53|17688.9|17608.9|17691.53|17611.53|17688.07|17608.07|10
1722292290000|2024-07-29 22:31:30|17688.13|17608.13|17684.3|17604.3|17688.13|17608.13|17684.13|17604.13|10
1722292300000|2024-07-29 22:31:40|17683.68|17603.68|17684.79|17604.79|17684.79|17604.79|17683.51|17603.51|9
1722292310000|2024-07-29 22:31:50|17684.68|17604.68|17685.27|17605.27|17685.27|17605.27|17684.63|17604.63|10
1722292320000|2024-07-29 22:32:00|17685.29|17605.29|17682.91|17602.91|17685.32|17605.32|17682.91|17602.91|10
1722292330000|2024-07-29 22:32:10|17682.35|17602.35|17677.27|17597.27|17682.53|17602.53|17677.27|17597.27|10
1722292340000|2024-07-29 22:32:20|17677.12|17597.12|17671.8|17591.8|17677.12|17597.12|17671.8|17591.8|10
1722292350000|2024-07-29 22:32:30|17671.99|17591.99|17671.69|17591.69|17672.17|17592.17|17671.38|17591.38|10
1722292360000|2024-07-29 22:32:40|17672.05|17592.05|17670.13|17590.13|17672.05|17592.05|17670.13|17590.13|10
1722292370000|2024-07-29 22:32:50|17670.42|17590.42|17669.19|17589.19|17670.42|17590.42|17668.78|17588.78|10
1722292380000|2024-07-29 22:33:00|17669.21|17589.21|17669.8|17589.8|17670.1|17590.1|17669.21|17589.21|8
1722292390000|2024-07-29 22:33:10|17669.91|17589.91|17667.84|17587.84|17669.91|17589.91|17667.82|17587.82|9
1722292400000|2024-07-29 22:33:20|17667.24|17587.24|17662.48|17582.48|17667.24|17587.24|17662.48|17582.48|10
1722292410000|2024-07-29 22:33:30|17662.5|17582.5|17663.88|17583.88|17664.18|17584.18|17662.03|17582.03|10
1722292420000|2024-07-29 22:33:40|17664.14|17584.14|17663.23|17583.23|17664.31|17584.31|17663.16|17583.16|8
1722292430000|2024-07-29 22:33:50|17662.9|17582.9|17662.78|17582.78|17663.46|17583.46|17662.78|17582.78|10
1722292440000|2024-07-29 22:34:00|17662.8|17582.8|17662.77|17582.77|17662.8|17582.8|17662.25|17582.25|10
1722292450000|2024-07-29 22:34:10|17663.11|17583.11|17665.27|17585.27|17665.42|17585.42|17663.11|17583.11|10
1722292460000|2024-07-29 22:34:20|17665.17|17585.17|17665.15|17585.15|17665.18|17585.18|17665.01|17585.01|7
1722292470000|2024-07-29 22:34:30|17665.64|17585.64|17665.9|17585.9|17665.92|17585.92|17665.47|17585.47|10
1722292480000|2024-07-29 22:34:40|17665.94|17585.94|17666.78|17586.78|17666.86|17586.86|17665.94|17585.94|7
1722292490000|2024-07-29 22:34:50|17666.57|17586.57|17666.85|17586.85|17666.85|17586.85|17666.3|17586.3|9
1722292500000|2024-07-29 22:35:00|17666.89|17586.89|17666.79|17586.79|17667.54|17587.54|17666.77|17586.77|9
1722292510000|2024-07-29 22:35:10|17666.84|17586.84|17666.48|17586.48|17666.87|17586.87|17666.48|17586.48|9
1722292520000|2024-07-29 22:35:20|17666.47|17586.47|17666.35|17586.35|17666.47|17586.47|17666.31|17586.31|9
1722292530000|2024-07-29 22:35:30|17666.37|17586.37|17665.36|17585.36|17666.37|17586.37|17665.36|17585.36|9
1722292540000|2024-07-29 22:35:40|17665.01|17585.01|17660.04|17580.04|17665.01|17585.01|17660.04|17580.04|10
1722292550000|2024-07-29 22:35:50|17660.15|17580.15|17657.52|17577.52|17660.15|17580.15|17657.52|17577.52|10
1722292560000|2024-07-29 22:36:00|17657.37|17577.37|17656.95|17576.95|17657.37|17577.37|17656.82|17576.82|10
1722292570000|2024-07-29 22:36:10|17656.81|17576.81|17657.93|17577.93|17658.26|17578.26|17656.81|17576.81|10
1722292580000|2024-07-29 22:36:20|17658.92|17578.92|17661.52|17581.52|17661.52|17581.52|17658.92|17578.92|10
1722292590000|2024-07-29 22:36:30|17661.55|17581.55|17662.35|17582.35|17662.45|17582.45|17661.55|17581.55|10
1722292600000|2024-07-29 22:36:40|17662.3|17582.3|17662.05|17582.05|17662.3|17582.3|17662.05|17582.05|9
1722292610000|2024-07-29 22:36:50|17662.08|17582.08|17663.3|17583.3|17663.3|17583.3|17662.08|17582.08|10
1722292620000|2024-07-29 22:37:00|17663.31|17583.31|17663.3|17583.3|17663.47|17583.47|17663.3|17583.3|10
1722292630000|2024-07-29 22:37:10|17663.03|17583.03|17662.44|17582.44|17663.43|17583.43|17662.41|17582.41|9
1722292640000|2024-07-29 22:37:20|17662.45|17582.45|17660.39|17580.39|17662.45|17582.45|17660.39|17580.39|10
1722292650000|2024-07-29 22:37:30|17660.87|17580.87|17661.06|17581.06|17661.06|17581.06|17660.45|17580.45|10
1722292660000|2024-07-29 22:37:40|17661.08|17581.08|17661.08|17581.08|17661.2|17581.2|17660.91|17580.91|10
1722292670000|2024-07-29 22:37:50|17660.99|17580.99|17658.21|17578.21|17662.47|17582.47|17658.21|17578.21|10
1722292680000|2024-07-29 22:38:00|17657.98|17577.98|17656.39|17576.39|17657.98|17577.98|17656.39|17576.39|10
1722292690000|2024-07-29 22:38:10|17656.21|17576.21|17658.26|17578.26|17658.26|17578.26|17656.21|17576.21|9
1722292700000|2024-07-29 22:38:20|17658.31|17578.31|17658.71|17578.71|17658.71|17578.71|17658.21|17578.21|10
1722292710000|2024-07-29 22:38:30|17658.68|17578.68|17658.88|17578.88|17658.88|17578.88|17658.68|17578.68|7
1722292720000|2024-07-29 22:38:40|17659.09|17579.09|17658.89|17578.89|17659.41|17579.41|17658.89|17578.89|10
1722292730000|2024-07-29 22:38:50|17659.03|17579.03|17657.83|17577.83|17659.1|17579.1|17657.83|17577.83|9
1722292740000|2024-07-29 22:39:00|17657.68|17577.68|17656.59|17576.59|17657.68|17577.68|17656.5|17576.5|9
1722292750000|2024-07-29 22:39:10|17656.08|17576.08|17655.75|17575.75|17656.08|17576.08|17655.18|17575.18|9
1722292760000|2024-07-29 22:39:20|17655.93|17575.93|17656.93|17576.93|17656.93|17576.93|17655.93|17575.93|9
1722292770000|2024-07-29 22:39:30|17656.95|17576.95|17656.97|17576.97|17656.99|17576.99|17656.84|17576.84|10
1722292780000|2024-07-29 22:39:40|17656.95|17576.95|17656.14|17576.14|17657.02|17577.02|17656.14|17576.14|9
1722292790000|2024-07-29 22:39:50|17656.11|17576.11|17655.81|17575.81|17656.11|17576.11|17655.74|17575.74|9
1722292800000|2024-07-29 22:40:00|17655.99|17575.99|17655.55|17575.55|17656.1|17576.1|17655.55|17575.55|8
1722292810000|2024-07-29 22:40:10|17655.53|17575.53|17655.08|17575.08|17655.53|17575.53|17654.24|17574.24|10
1722292820000|2024-07-29 22:40:20|17654.84|17574.84|17654.57|17574.57|17654.97|17574.97|17654.56|17574.56|8
1722292830000|2024-07-29 22:40:30|17654.56|17574.56|17654.2|17574.2|17654.56|17574.56|17654.2|17574.2|10
1722292840000|2024-07-29 22:40:40|17653.99|17573.99|17654.35|17574.35|17654.39|17574.39|17653.6|17573.6|10
1722292850000|2024-07-29 22:40:50|17654.46|17574.46|17655.88|17575.88|17655.88|17575.88|17653.98|17573.98|10
1722292860000|2024-07-29 22:41:00|17656.01|17576.01|17656.17|17576.17|17656.17|17576.17|17656.01|17576.01|9
1722292870000|2024-07-29 22:41:10|17655.08|17575.08|17656.57|17576.57|17656.57|17576.57|17655.08|17575.08|8
1722292880000|2024-07-29 22:41:20|17656.85|17576.85|17657.18|17577.18|17657.18|17577.18|17656.85|17576.85|9
1722292890000|2024-07-29 22:41:30|17657.17|17577.17|17658.16|17578.16|17658.17|17578.17|17657.1|17577.1|9
1722292900000|2024-07-29 22:41:40|17658.19|17578.19|17658.47|17578.47|17658.47|17578.47|17658.19|17578.19|8
1722292910000|2024-07-29 22:41:50|17658.49|17578.49|17658.48|17578.48|17658.73|17578.73|17658.48|17578.48|9
1722292920000|2024-07-29 22:42:00|17658.46|17578.46|17657.8|17577.8|17658.56|17578.56|17657.8|17577.8|10
1722292930000|2024-07-29 22:42:10|17657.87|17577.87|17658.44|17578.44|17658.44|17578.44|17657.12|17577.12|10
1722292940000|2024-07-29 22:42:20|17658.42|17578.42|17656.49|17576.49|17658.42|17578.42|17656.42|17576.42|9
1722292950000|2024-07-29 22:42:30|17656.04|17576.04|17656.62|17576.62|17656.62|17576.62|17655.86|17575.86|9
1722292960000|2024-07-29 22:42:40|17656.55|17576.55|17654.4|17574.4|17656.64|17576.64|17654.4|17574.4|10
1722292970000|2024-07-29 22:42:50|17654.68|17574.68|17654.46|17574.46|17654.68|17574.68|17654.25|17574.25|7
1722292980000|2024-07-29 22:43:00|17654.51|17574.51|17654.94|17574.94|17654.94|17574.94|17654.5|17574.5|9
1722292990000|2024-07-29 22:43:10|17654.95|17574.95|17657.81|17577.81|17657.81|17577.81|17654.94|17574.94|8
1722293000000|2024-07-29 22:43:20|17657.89|17577.89|17657.78|17577.78|17658.04|17578.04|17657.78|17577.78|10
1722293010000|2024-07-29 22:43:30|17657.75|17577.75|17657.55|17577.55|17657.75|17577.75|17657.48|17577.48|9
1722293020000|2024-07-29 22:43:40|17657.25|17577.25|17656.75|17576.75|17657.26|17577.26|17656.74|17576.74|10
1722293030000|2024-07-29 22:43:50|17656.29|17576.29|17656.59|17576.59|17656.59|17576.59|17656.26|17576.26|9
1722293040000|2024-07-29 22:44:00|17656.75|17576.75|17653.85|17573.85|17656.82|17576.82|17653.85|17573.85|10
1722293050000|2024-07-29 22:44:10|17653.86|17573.86|17651.17|17571.17|17654.08|17574.08|17651.17|17571.17|9
1722293060000|2024-07-29 22:44:20|17650.68|17570.68|17649.13|17569.13|17650.68|17570.68|17648.96|17568.96|10
1722293070000|2024-07-29 22:44:30|17648.91|17568.91|17648.87|17568.87|17648.92|17568.92|17648.29|17568.29|8
1722293080000|2024-07-29 22:44:40|17648.79|17568.79|17648.98|17568.98|17649.06|17569.06|17648.79|17568.79|8
1722293090000|2024-07-29 22:44:50|17648.83|17568.83|17648.97|17568.97|17648.97|17568.97|17648.5|17568.5|8
1722293100000|2024-07-29 22:45:00|17649.03|17569.03|17649.32|17569.32|17649.32|17569.32|17648.62|17568.62|10
1722293110000|2024-07-29 22:45:10|17648.99|17568.99|17643.52|17563.52|17649.22|17569.22|17643.45|17563.45|10
1722293120000|2024-07-29 22:45:20|17643.6|17563.6|17644.44|17564.44|17644.52|17564.52|17643.6|17563.6|10
1722293130000|2024-07-29 22:45:30|17644.49|17564.49|17644.47|17564.47|17644.74|17564.74|17644.38|17564.38|10
1722293140000|2024-07-29 22:45:40|17644.54|17564.54|17644.34|17564.34|17644.59|17564.59|17644.34|17564.34|8
1722293150000|2024-07-29 22:45:50|17643.75|17563.75|17643.67|17563.67|17643.83|17563.83|17643.66|17563.66|10
1722293160000|2024-07-29 22:46:00|17643.81|17563.81|17643.05|17563.05|17643.9|17563.9|17643.05|17563.05|9
1722293170000|2024-07-29 22:46:10|17642.75|17562.75|17639.24|17559.24|17642.75|17562.75|17639.1|17559.1|9
1722293180000|2024-07-29 22:46:20|17638.65|17558.65|17631.93|17551.93|17638.65|17558.65|17631.85|17551.85|10
1722293190000|2024-07-29 22:46:30|17631.82|17551.82|17631.78|17551.78|17632.19|17552.19|17631.73|17551.73|10
1722293200000|2024-07-29 22:46:40|17631.86|17551.86|17631.59|17551.59|17632.19|17552.19|17631.59|17551.59|10
1722293210000|2024-07-29 22:46:50|17631.58|17551.58|17631.46|17551.46|17631.72|17551.72|17631.11|17551.11|10
1722293220000|2024-07-29 22:47:00|17631.7|17551.7|17633.41|17553.41|17633.41|17553.41|17631.66|17551.66|10
1722293230000|2024-07-29 22:47:10|17633.63|17553.63|17636.04|17556.04|17636.04|17556.04|17633.63|17553.63|10
1722293240000|2024-07-29 22:47:20|17636.11|17556.11|17636.44|17556.44|17636.44|17556.44|17636.08|17556.08|10
1722293250000|2024-07-29 22:47:30|17636.6|17556.6|17636.18|17556.18|17636.6|17556.6|17635.99|17555.99|10
1722293260000|2024-07-29 22:47:40|17636.13|17556.13|17636.41|17556.41|17636.41|17556.41|17635.63|17555.63|10
1722293270000|2024-07-29 22:47:50|17636.39|17556.39|17636.37|17556.37|17636.39|17556.39|17636.04|17556.04|9
1722293280000|2024-07-29 22:48:00|17636.3|17556.3|17634.66|17554.66|17636.44|17556.44|17634.64|17554.64|10
1722293290000|2024-07-29 22:48:10|17634.63|17554.63|17635.44|17555.44|17635.44|17555.44|17634.53|17554.53|10
1722293300000|2024-07-29 22:48:20|17635.14|17555.14|17636.3|17556.3|17636.4|17556.4|17635|17555|10
1722293310000|2024-07-29 22:48:30|17636.25|17556.25|17635|17555|17636.25|17556.25|17634.96|17554.96|9
1722293320000|2024-07-29 22:48:40|17634.9|17554.9|17634.54|17554.54|17635.07|17555.07|17634.54|17554.54|8
1722293330000|2024-07-29 22:48:50|17634.61|17554.61|17635.15|17555.15|17635.15|17555.15|17634.24|17554.24|10
1722293340000|2024-07-29 22:49:00|17635.43|17555.43|17637.87|17557.87|17637.87|17557.87|17635.43|17555.43|10
1722293350000|2024-07-29 22:49:10|17637.63|17557.63|17638.12|17558.12|17638.12|17558.12|17637.21|17557.21|10
1722293360000|2024-07-29 22:49:20|17638.28|17558.28|17638.73|17558.73|17638.73|17558.73|17638.17|17558.17|8
1722293370000|2024-07-29 22:49:30|17638.66|17558.66|17639.71|17559.71|17639.82|17559.82|17638.66|17558.66|9
1722293380000|2024-07-29 22:49:40|17639.87|17559.87|17639.45|17559.45|17639.87|17559.87|17639.45|17559.45|9
1722293390000|2024-07-29 22:49:50|17639.46|17559.46|17639.44|17559.44|17640.07|17560.07|17639.41|17559.41|10
1722293400000|2024-07-29 22:50:00|17639.34|17559.34|17639.24|17559.24|17639.34|17559.34|17638.67|17558.67|10
1722293410000|2024-07-29 22:50:10|17639.2|17559.2|17637.99|17557.99|17639.2|17559.2|17637.72|17557.72|10
1722293420000|2024-07-29 22:50:20|17638.07|17558.07|17636.92|17556.92|17638.07|17558.07|17636.92|17556.92|10
1722293430000|2024-07-29 22:50:30|17636.98|17556.98|17636.22|17556.22|17637.07|17557.07|17636.22|17556.22|10
1722293440000|2024-07-29 22:50:40|17636.23|17556.23|17633.29|17553.29|17636.23|17556.23|17633.29|17553.29|9
1722293450000|2024-07-29 22:50:50|17633.26|17553.26|17633.22|17553.22|17634.05|17554.05|17633.22|17553.22|9
1722293460000|2024-07-29 22:51:00|17633.21|17553.21|17633.28|17553.28|17633.43|17553.43|17633.01|17553.01|8
1722293470000|2024-07-29 22:51:10|17633.12|17553.12|17633.31|17553.31|17633.41|17553.41|17633.01|17553.01|9
1722293480000|2024-07-29 22:51:20|17633.45|17553.45|17632.75|17552.75|17633.55|17553.55|17632.75|17552.75|10
1722293490000|2024-07-29 22:51:30|17632.81|17552.81|17631.93|17551.93|17632.81|17552.81|17631.57|17551.57|10
1722293500000|2024-07-29 22:51:40|17632.08|17552.08|17633.34|17553.34|17633.39|17553.39|17632.08|17552.08|10
1722293510000|2024-07-29 22:51:50|17633.33|17553.33|17633.05|17553.05|17633.35|17553.35|17633.05|17553.05|10
1722293520000|2024-07-29 22:52:00|17633.08|17553.08|17631.13|17551.13|17633.08|17553.08|17630.69|17550.69|9
1722293530000|2024-07-29 22:52:10|17631.17|17551.17|17630.8|17550.8|17631.41|17551.41|17630.8|17550.8|9
1722293540000|2024-07-29 22:52:20|17630.16|17550.16|17623.26|17543.26|17630.16|17550.16|17623.26|17543.26|10
1722293550000|2024-07-29 22:52:30|17621.98|17541.98|17620.73|17540.73|17621.98|17541.98|17620.67|17540.67|10
1722293560000|2024-07-29 22:52:40|17620.94|17540.94|17619.45|17539.45|17621.21|17541.21|17619.31|17539.31|10
1722293570000|2024-07-29 22:52:50|17619.67|17539.67|17619.77|17539.77|17619.99|17539.99|17619.67|17539.67|10
1722293580000|2024-07-29 22:53:00|17619.55|17539.55|17619.28|17539.28|17619.69|17539.69|17619.28|17539.28|10
1722293590000|2024-07-29 22:53:10|17619.36|17539.36|17619.89|17539.89|17620.06|17540.06|17619.27|17539.27|10
1722293600000|2024-07-29 22:53:20|17620.02|17540.02|17620.69|17540.69|17620.79|17540.79|17619.97|17539.97|10
1722293610000|2024-07-29 22:53:30|17620.57|17540.57|17620.27|17540.27|17620.57|17540.57|17620.27|17540.27|8
1722293620000|2024-07-29 22:53:40|17620.28|17540.28|17620.67|17540.67|17620.67|17540.67|17620.21|17540.21|9
1722293630000|2024-07-29 22:53:50|17620.86|17540.86|17621.18|17541.18|17621.46|17541.46|17620.86|17540.86|9
1722293640000|2024-07-29 22:54:00|17620.97|17540.97|17620.64|17540.64|17620.97|17540.97|17620.23|17540.23|9
1722293650000|2024-07-29 22:54:10|17620.65|17540.65|17620.75|17540.75|17621.54|17541.54|17620.16|17540.16|10
1722293660000|2024-07-29 22:54:20|17620.61|17540.61|17619.84|17539.84|17620.61|17540.61|17619.84|17539.84|10
1722293670000|2024-07-29 22:54:30|17619.85|17539.85|17619.87|17539.87|17620.17|17540.17|17619.39|17539.39|9
1722293680000|2024-07-29 22:54:40|17619.81|17539.81|17619.39|17539.39|17619.97|17539.97|17619.37|17539.37|10
1722293690000|2024-07-29 22:54:50|17619.37|17539.37|17618.94|17538.94|17619.96|17539.96|17618.94|17538.94|10
1722293700000|2024-07-29 22:55:00|17618.87|17538.87|17617.88|17537.88|17618.87|17538.87|17617.88|17537.88|9
1722293710000|2024-07-29 22:55:10|17617.82|17537.82|17618.9|17538.9|17618.9|17538.9|17617.82|17537.82|10
1722293720000|2024-07-29 22:55:20|17619.64|17539.64|17617.32|17537.32|17619.64|17539.64|17617.32|17537.32|9
1722293730000|2024-07-29 22:55:30|17617.33|17537.33|17617.02|17537.02|17617.33|17537.33|17616.89|17536.89|10
1722293740000|2024-07-29 22:55:40|17617.15|17537.15|17617.66|17537.66|17617.66|17537.66|17616.52|17536.52|10
1722293750000|2024-07-29 22:55:50|17617.73|17537.73|17617.6|17537.6|17617.89|17537.89|17617.6|17537.6|8
1722293760000|2024-07-29 22:56:00|17618.13|17538.13|17619.82|17539.82|17619.83|17539.83|17618.13|17538.13|10
1722293770000|2024-07-29 22:56:10|17619.84|17539.84|17622.83|17542.83|17622.92|17542.92|17619.84|17539.84|10
1722293780000|2024-07-29 22:56:20|17622.82|17542.82|17628.14|17548.14|17628.14|17548.14|17622.82|17542.82|10
1722293790000|2024-07-29 22:56:30|17628.24|17548.24|17630|17550|17630|17550|17628.05|17548.05|9
1722293800000|2024-07-29 22:56:40|17630.33|17550.33|17629.62|17549.62|17630.33|17550.33|17629.56|17549.56|9
1722293810000|2024-07-29 22:56:50|17629.42|17549.42|17628.56|17548.56|17629.42|17549.42|17628.56|17548.56|10
1722293820000|2024-07-29 22:57:00|17629.51|17549.51|17629.44|17549.44|17630.13|17550.13|17629.44|17549.44|8
1722293830000|2024-07-29 22:57:10|17629.6|17549.6|17632.14|17552.14|17632.14|17552.14|17629.6|17549.6|10
1722293840000|2024-07-29 22:57:20|17632.25|17552.25|17633.92|17553.92|17633.92|17553.92|17632.25|17552.25|9
1722293850000|2024-07-29 22:57:30|17633.97|17553.97|17633.58|17553.58|17634.21|17554.21|17633.58|17553.58|10
1722293860000|2024-07-29 22:57:40|17633.56|17553.56|17632.32|17552.32|17633.67|17553.67|17632.28|17552.28|10
1722293870000|2024-07-29 22:57:50|17631.96|17551.96|17628.49|17548.49|17631.96|17551.96|17628.49|17548.49|9
1722293880000|2024-07-29 22:58:00|17628.41|17548.41|17623.06|17543.06|17628.41|17548.41|17623.06|17543.06|10
1722293890000|2024-07-29 22:58:10|17622.97|17542.97|17622.03|17542.03|17622.97|17542.97|17622|17542|9
1722293900000|2024-07-29 22:58:20|17622.46|17542.46|17621.14|17541.14|17622.46|17542.46|17620.97|17540.97|10
1722293910000|2024-07-29 22:58:30|17621.35|17541.35|17621.28|17541.28|17622.12|17542.12|17621.28|17541.28|10
1722293920000|2024-07-29 22:58:40|17621.51|17541.51|17620.58|17540.58|17621.64|17541.64|17620.58|17540.58|10
1722293930000|2024-07-29 22:58:50|17620.59|17540.59|17619.77|17539.77|17620.59|17540.59|17619.24|17539.24|10
1722293940000|2024-07-29 22:59:00|17619.23|17539.23|17617.92|17537.92|17619.23|17539.23|17617.39|17537.39|10
1722293950000|2024-07-29 22:59:10|17618.05|17538.05|17618.62|17538.62|17618.7|17538.7|17617.95|17537.95|10
1722293960000|2024-07-29 22:59:20|17618.57|17538.57|17619.48|17539.48|17619.48|17539.48|17618.47|17538.47|10
1722293970000|2024-07-29 22:59:30|17619.27|17539.27|17620.32|17540.32|17620.32|17540.32|17619.2|17539.2|10
1722293980000|2024-07-29 22:59:40|17620.17|17540.17|17620.3|17540.3|17620.3|17540.3|17619.32|17539.32|10
1722293990000|2024-07-29 22:59:50|17620.33|17540.33|17620.82|17540.82|17620.82|17540.82|17620.3|17540.3|9
1722294000000|2024-07-29 23:00:00|17620.75|17540.75|17621.48|17541.48|17621.81|17541.81|17620.36|17540.36|10
1722294010000|2024-07-29 23:00:10|17621.51|17541.51|17621.44|17541.44|17621.54|17541.54|17619.77|17539.77|8
1722294020000|2024-07-29 23:00:20|17621.67|17541.67|17619.73|17539.73|17621.67|17541.67|17619.55|17539.55|10
1722294030000|2024-07-29 23:00:30|17619.69|17539.69|17619.67|17539.67|17620.01|17540.01|17619.55|17539.55|9
1722294040000|2024-07-29 23:00:40|17619.56|17539.56|17620.11|17540.11|17620.11|17540.11|17619.56|17539.56|10
1722294050000|2024-07-29 23:00:50|17620.13|17540.13|17619.68|17539.68|17620.13|17540.13|17619.57|17539.57|9
1722294060000|2024-07-29 23:01:00|17619.71|17539.71|17621.39|17541.39|17621.39|17541.39|17619.71|17539.71|9
1722294070000|2024-07-29 23:01:10|17621.51|17541.51|17626.01|17546.01|17626.01|17546.01|17621.51|17541.51|9
1722294080000|2024-07-29 23:01:20|17626.59|17546.59|17628.73|17548.73|17628.73|17548.73|17626.59|17546.59|10
1722294090000|2024-07-29 23:01:30|17628.69|17548.69|17629.04|17549.04|17629.12|17549.12|17628.57|17548.57|10
1722294100000|2024-07-29 23:01:40|17628.96|17548.96|17628.35|17548.35|17629.13|17549.13|17628.35|17548.35|9
1722294110000|2024-07-29 23:01:50|17627.76|17547.76|17625.7|17545.7|17627.76|17547.76|17625.7|17545.7|10
1722294120000|2024-07-29 23:02:00|17625.37|17545.37|17623.45|17543.45|17625.37|17545.37|17623.26|17543.26|10
1722294130000|2024-07-29 23:02:10|17623.47|17543.47|17622.26|17542.26|17623.48|17543.48|17622.23|17542.23|10
1722294140000|2024-07-29 23:02:20|17622.16|17542.16|17622.4|17542.4|17622.86|17542.86|17622.16|17542.16|10
1722294150000|2024-07-29 23:02:30|17622.49|17542.49|17622.22|17542.22|17622.49|17542.49|17621.87|17541.87|10
1722294160000|2024-07-29 23:02:40|17622.19|17542.19|17621.84|17541.84|17622.26|17542.26|17621.84|17541.84|8
1722294170000|2024-07-29 23:02:50|17621.78|17541.78|17623.25|17543.25|17623.25|17543.25|17621.75|17541.75|10
1722294180000|2024-07-29 23:03:00|17623.23|17543.23|17630.93|17550.93|17630.93|17550.93|17623.23|17543.23|10
1722294190000|2024-07-29 23:03:10|17631.14|17551.14|17633.44|17553.44|17633.44|17553.44|17631.14|17551.14|10
1722294200000|2024-07-29 23:03:20|17633.33|17553.33|17633.75|17553.75|17633.8|17553.8|17633.33|17553.33|10
1722294210000|2024-07-29 23:03:30|17633.8|17553.8|17633.06|17553.06|17633.8|17553.8|17633.04|17553.04|10
1722294220000|2024-07-29 23:03:40|17633.12|17553.12|17632.12|17552.12|17634.03|17554.03|17632.12|17552.12|9
1722294230000|2024-07-29 23:03:50|17632.13|17552.13|17631.81|17551.81|17632.26|17552.26|17631.75|17551.75|10
1722294240000|2024-07-29 23:04:00|17631.8|17551.8|17629.67|17549.67|17631.8|17551.8|17628.74|17548.74|10
1722294250000|2024-07-29 23:04:10|17629.1|17549.1|17627.02|17547.02|17629.1|17549.1|17626.94|17546.94|10
1722294260000|2024-07-29 23:04:20|17626.92|17546.92|17627.63|17547.63|17627.63|17547.63|17626.69|17546.69|10
1722294270000|2024-07-29 23:04:30|17627.72|17547.72|17627.6|17547.6|17627.72|17547.72|17627.52|17547.52|9
1722294280000|2024-07-29 23:04:40|17627.56|17547.56|17627.32|17547.32|17627.56|17547.56|17627.2|17547.2|10
1722294290000|2024-07-29 23:04:50|17627.13|17547.13|17627.47|17547.47|17627.47|17547.47|17626.85|17546.85|10
1722294300000|2024-07-29 23:05:00|17627.53|17547.53|17628.27|17548.27|17628.92|17548.92|17627.53|17547.53|10
1722294310000|2024-07-29 23:05:10|17628.12|17548.12|17628.18|17548.18|17628.49|17548.49|17628.12|17548.12|10
1722294320000|2024-07-29 23:05:20|17628.08|17548.08|17627.03|17547.03|17628.08|17548.08|17626.9|17546.9|10
1722294330000|2024-07-29 23:05:30|17627.02|17547.02|17628.15|17548.15|17628.15|17548.15|17627.02|17547.02|10
1722294340000|2024-07-29 23:05:40|17627.94|17547.94|17629.2|17549.2|17629.2|17549.2|17627.85|17547.85|9
1722294350000|2024-07-29 23:05:50|17629.68|17549.68|17631.21|17551.21|17631.21|17551.21|17629.68|17549.68|10
1722294360000|2024-07-29 23:06:00|17631.32|17551.32|17634.4|17554.4|17634.4|17554.4|17631.32|17551.32|10
1722294370000|2024-07-29 23:06:10|17634.6|17554.6|17635.05|17555.05|17635.73|17555.73|17634.6|17554.6|10
1722294380000|2024-07-29 23:06:20|17634.83|17554.83|17635.74|17555.74|17635.74|17555.74|17634.83|17554.83|10
1722294390000|2024-07-29 23:06:30|17635.75|17555.75|17635.78|17555.78|17635.82|17555.82|17635.66|17555.66|10
1722294400000|2024-07-29 23:06:40|17635.75|17555.75|17635.61|17555.61|17635.81|17555.81|17635.28|17555.28|8
1722294410000|2024-07-29 23:06:50|17635.33|17555.33|17637.61|17557.61|17637.61|17557.61|17635.31|17555.31|10
1722294420000|2024-07-29 23:07:00|17637.7|17557.7|17634.66|17554.66|17637.7|17557.7|17634.66|17554.66|10
1722294430000|2024-07-29 23:07:10|17634.53|17554.53|17634.5|17554.5|17634.58|17554.58|17634.38|17554.38|10
1722294440000|2024-07-29 23:07:20|17634.48|17554.48|17633|17553|17634.9|17554.9|17633|17553|9
1722294450000|2024-07-29 23:07:30|17632.8|17552.8|17632.45|17552.45|17632.8|17552.8|17632.25|17552.25|10
1722294460000|2024-07-29 23:07:40|17632.51|17552.51|17631.05|17551.05|17632.51|17552.51|17630.98|17550.98|9
1722294470000|2024-07-29 23:07:50|17630.79|17550.79|17628.91|17548.91|17630.79|17550.79|17628.91|17548.91|10
1722294480000|2024-07-29 23:08:00|17628.5|17548.5|17628.78|17548.78|17629.7|17549.7|17627.58|17547.58|10
1722294490000|2024-07-29 23:08:10|17628.25|17548.25|17623.29|17543.29|17628.46|17548.46|17623.29|17543.29|10
1722294500000|2024-07-29 23:08:20|17622.64|17542.64|17618.25|17538.25|17622.64|17542.64|17618.25|17538.25|10
1722294510000|2024-07-29 23:08:30|17617.99|17537.99|17611.64|17531.64|17617.99|17537.99|17611.02|17531.02|10
1722294520000|2024-07-29 23:08:40|17610.66|17530.66|17606.99|17526.99|17610.66|17530.66|17606.47|17526.47|10
1722294530000|2024-07-29 23:08:50|17606.11|17526.11|17605.62|17525.62|17606.11|17526.11|17604.82|17524.82|10
1722294540000|2024-07-29 23:09:00|17605.64|17525.64|17605.41|17525.41|17605.95|17525.95|17604.95|17524.95|10
1722294550000|2024-07-29 23:09:10|17605.1|17525.1|17603.83|17523.83|17605.35|17525.35|17603.83|17523.83|9
1722294560000|2024-07-29 23:09:20|17604.26|17524.26|17603.62|17523.62|17604.72|17524.72|17603.29|17523.29|10
1722294570000|2024-07-29 23:09:30|17603.32|17523.32|17603.42|17523.42|17604.04|17524.04|17603.3|17523.3|9
1722294580000|2024-07-29 23:09:40|17601.73|17521.73|17600.55|17520.55|17601.82|17521.82|17600.55|17520.55|9
1722294590000|2024-07-29 23:09:50|17600.13|17520.13|17600.54|17520.54|17600.54|17520.54|17599.87|17519.87|10
1722294600000|2024-07-29 23:10:00|17601.11|17521.11|17605.95|17525.95|17606.18|17526.18|17601.11|17521.11|10
1722294610000|2024-07-29 23:10:10|17605.94|17525.94|17606.46|17526.46|17607.87|17527.87|17605.94|17525.94|10
1722294620000|2024-07-29 23:10:20|17606.29|17526.29|17603.82|17523.82|17606.29|17526.29|17603.82|17523.82|10
1722294630000|2024-07-29 23:10:30|17603.88|17523.88|17604.69|17524.69|17604.83|17524.83|17603.75|17523.75|9
1722294640000|2024-07-29 23:10:40|17604.89|17524.89|17606.37|17526.37|17606.37|17526.37|17604.89|17524.89|9
1722294650000|2024-07-29 23:10:50|17606.33|17526.33|17606.62|17526.62|17606.62|17526.62|17606.22|17526.22|9
1722294660000|2024-07-29 23:11:00|17606.67|17526.67|17608.65|17528.65|17608.65|17528.65|17606.67|17526.67|10
1722294670000|2024-07-29 23:11:10|17608.11|17528.11|17606.91|17526.91|17608.11|17528.11|17606.91|17526.91|10
1722294680000|2024-07-29 23:11:20|17606.94|17526.94|17607.48|17527.48|17607.48|17527.48|17606.8|17526.8|10
1722294690000|2024-07-29 23:11:30|17607.5|17527.5|17608.1|17528.1|17608.29|17528.29|17607.49|17527.49|10
1722294700000|2024-07-29 23:11:40|17608.55|17528.55|17608.96|17528.96|17608.96|17528.96|17608.54|17528.54|10
1722294710000|2024-07-29 23:11:50|17608.91|17528.91|17610.09|17530.09|17610.1|17530.1|17608.83|17528.83|9
1722294720000|2024-07-29 23:12:00|17610.15|17530.15|17607.85|17527.85|17610.15|17530.15|17607.54|17527.54|10
1722294730000|2024-07-29 23:12:10|17608.06|17528.06|17609|17529|17609|17529|17608.06|17528.06|10
1722294740000|2024-07-29 23:12:20|17608.42|17528.42|17609.36|17529.36|17609.36|17529.36|17608.42|17528.42|10
1722294750000|2024-07-29 23:12:30|17609.2|17529.2|17608.44|17528.44|17609.2|17529.2|17608.35|17528.35|10
1722294760000|2024-07-29 23:12:40|17608.47|17528.47|17609.3|17529.3|17609.3|17529.3|17607.66|17527.66|9
1722294770000|2024-07-29 23:12:50|17609.25|17529.25|17606.32|17526.32|17609.25|17529.25|17606.32|17526.32|10
1722294780000|2024-07-29 23:13:00|17605.97|17525.97|17604.98|17524.98|17606.04|17526.04|17604.98|17524.98|10
1722294790000|2024-07-29 23:13:10|17604.5|17524.5|17604.42|17524.42|17605.17|17525.17|17603.2|17523.2|10
1722294800000|2024-07-29 23:13:20|17602.78|17522.78|17603.67|17523.67|17605.86|17525.86|17602.78|17522.78|10
1722294810000|2024-07-29 23:13:30|17604.12|17524.12|17595.06|17515.06|17604.12|17524.12|17595.06|17515.06|10
1722294820000|2024-07-29 23:13:40|17595.15|17515.15|17596.19|17516.19|17596.32|17516.32|17593.12|17513.12|10
1722294830000|2024-07-29 23:13:50|17594.94|17514.94|17590.65|17510.65|17594.94|17514.94|17590.65|17510.65|10
1722294840000|2024-07-29 23:14:00|17590.13|17510.13|17585.11|17505.11|17590.13|17510.13|17585.11|17505.11|10
1722294850000|2024-07-29 23:14:10|17582.58|17502.58|17579.71|17499.71|17582.58|17502.58|17579.71|17499.71|10
1722294860000|2024-07-29 23:14:20|17577.05|17497.05|17576.71|17496.71|17577.25|17497.25|17574.65|17494.65|10
1722294870000|2024-07-29 23:14:30|17576.54|17496.54|17573.11|17493.11|17576.54|17496.54|17573.11|17493.11|10
1722294880000|2024-07-29 23:14:40|17570.68|17490.68|17557.59|17477.59|17570.68|17490.68|17557.59|17477.59|10
1722294890000|2024-07-29 23:14:50|17557.77|17477.77|17557.34|17477.34|17559.07|17479.07|17557.34|17477.34|10
1722294900000|2024-07-29 23:15:00|17557.79|17477.79|17550.66|17470.66|17558.45|17478.45|17550.66|17470.66|10
1722294910000|2024-07-29 23:15:10|17549.45|17469.45|17548.03|17468.03|17551.25|17471.25|17548.03|17468.03|9
1722294920000|2024-07-29 23:15:20|17547.94|17467.94|17550.78|17470.78|17550.78|17470.78|17547.94|17467.94|10
1722294930000|2024-07-29 23:15:30|17551.59|17471.59|17560.44|17480.44|17560.44|17480.44|17551.59|17471.59|10
1722294940000|2024-07-29 23:15:40|17561.64|17481.64|17566.69|17486.69|17567.33|17487.33|17561.64|17481.64|10
1722294950000|2024-07-29 23:15:50|17566.13|17486.13|17568.12|17488.12|17568.12|17488.12|17566.13|17486.13|10
1722294960000|2024-07-29 23:16:00|17568.29|17488.29|17568.34|17488.34|17568.56|17488.56|17567.61|17487.61|10
1722294970000|2024-07-29 23:16:10|17568.58|17488.58|17570.56|17490.56|17570.61|17490.61|17568.37|17488.37|10
1722294980000|2024-07-29 23:16:20|17570.58|17490.58|17568.63|17488.63|17570.69|17490.69|17568.09|17488.09|10
1722294990000|2024-07-29 23:16:30|17568.52|17488.52|17565.41|17485.41|17568.52|17488.52|17565.41|17485.41|10
1722295000000|2024-07-29 23:16:40|17565.62|17485.62|17563.19|17483.19|17565.62|17485.62|17562.44|17482.44|9
1722295010000|2024-07-29 23:16:50|17563.55|17483.55|17553.31|17473.31|17563.55|17483.55|17553.31|17473.31|10
1722295020000|2024-07-29 23:17:00|17553.39|17473.39|17547.64|17467.64|17553.75|17473.75|17547.64|17467.64|10
1722295030000|2024-07-29 23:17:10|17547.97|17467.97|17548.9|17468.9|17548.96|17468.96|17547.28|17467.28|10
1722295040000|2024-07-29 23:17:20|17549.43|17469.43|17546.35|17466.35|17549.76|17469.76|17546.35|17466.35|10
1722295050000|2024-07-29 23:17:30|17545.3|17465.3|17538.51|17458.51|17545.3|17465.3|17538.21|17458.21|10
1722295060000|2024-07-29 23:17:40|17534.95|17454.95|17530.54|17450.54|17534.95|17454.95|17530.54|17450.54|10
1722295070000|2024-07-29 23:17:50|17528.67|17448.67|17525.02|17445.02|17528.67|17448.67|17524.83|17444.83|10
1722295080000|2024-07-29 23:18:00|17524.5|17444.5|17515.46|17435.46|17524.5|17444.5|17515.46|17435.46|10
1722295090000|2024-07-29 23:18:10|17515.89|17435.89|17515.01|17435.01|17516.24|17436.24|17513.66|17433.66|10
1722295100000|2024-07-29 23:18:20|17515.53|17435.53|17516.42|17436.42|17516.42|17436.42|17514.7|17434.7|10
1722295110000|2024-07-29 23:18:30|17516.02|17436.02|17517.09|17437.09|17517.39|17437.39|17516.02|17436.02|10
1722295120000|2024-07-29 23:18:40|17516.68|17436.68|17514.55|17434.55|17516.68|17436.68|17514.55|17434.55|10
1722295130000|2024-07-29 23:18:50|17514.69|17434.69|17515.98|17435.98|17516.46|17436.46|17513.34|17433.34|10
1722295140000|2024-07-29 23:19:00|17516.82|17436.82|17521.11|17441.11|17521.11|17441.11|17516.79|17436.79|10
1722295150000|2024-07-29 23:19:10|17523.02|17443.02|17523.12|17443.12|17523.37|17443.37|17522.88|17442.88|10
1722295160000|2024-07-29 23:19:20|17523.03|17443.03|17523.96|17443.96|17523.96|17443.96|17522.29|17442.29|10
1722295170000|2024-07-29 23:19:30|17524.52|17444.52|17526.77|17446.77|17526.77|17446.77|17524.52|17444.52|10
1722295180000|2024-07-29 23:19:40|17526.21|17446.21|17529.64|17449.64|17529.64|17449.64|17524.49|17444.49|10
1722295190000|2024-07-29 23:19:50|17530.22|17450.22|17528.61|17448.61|17534.14|17454.14|17527.63|17447.63|10
1722295200000|2024-07-29 23:20:00|17528.71|17448.71|17528.96|17448.96|17528.96|17448.96|17527.92|17447.92|10
1722295210000|2024-07-29 23:20:10|17528.85|17448.85|17532.36|17452.36|17532.36|17452.36|17528.46|17448.46|10
1722295220000|2024-07-29 23:20:20|17532.44|17452.44|17538.66|17458.66|17538.66|17458.66|17532.44|17452.44|10
1722295230000|2024-07-29 23:20:30|17539.18|17459.18|17547.79|17467.79|17548.06|17468.06|17539.18|17459.18|10
1722295240000|2024-07-29 23:20:40|17547.96|17467.96|17552.79|17472.79|17552.82|17472.82|17547.96|17467.96|10
1722295250000|2024-07-29 23:20:50|17552.9|17472.9|17559.67|17479.67|17559.67|17479.67|17552.9|17472.9|10
1722295260000|2024-07-29 23:21:00|17560.06|17480.06|17563.74|17483.74|17563.8|17483.8|17559.35|17479.35|10
1722295270000|2024-07-29 23:21:10|17562.93|17482.93|17563.81|17483.81|17565.34|17485.34|17562.75|17482.75|10
1722295280000|2024-07-29 23:21:20|17563.19|17483.19|17564.89|17484.89|17564.89|17484.89|17563.06|17483.06|10
1722295290000|2024-07-29 23:21:30|17565.32|17485.32|17563.61|17483.61|17566.61|17486.61|17563.61|17483.61|10
1722295300000|2024-07-29 23:21:40|17562.98|17482.98|17561.49|17481.49|17562.98|17482.98|17561.49|17481.49|10
1722295310000|2024-07-29 23:21:50|17561.48|17481.48|17557.42|17477.42|17561.48|17481.48|17557.42|17477.42|9
1722295320000|2024-07-29 23:22:00|17557.71|17477.71|17557.45|17477.45|17558.07|17478.07|17556.52|17476.52|9
1722295330000|2024-07-29 23:22:10|17557.48|17477.48|17557.57|17477.57|17559.18|17479.18|17557.42|17477.42|10
1722295340000|2024-07-29 23:22:20|17557.85|17477.85|17557.31|17477.31|17557.86|17477.86|17556.76|17476.76|10
1722295350000|2024-07-29 23:22:30|17557.43|17477.43|17562.18|17482.18|17562.18|17482.18|17557.43|17477.43|10
1722295360000|2024-07-29 23:22:40|17563.01|17483.01|17566.69|17486.69|17566.87|17486.87|17563.01|17483.01|10
1722295370000|2024-07-29 23:22:50|17566.89|17486.89|17569.71|17489.71|17569.71|17489.71|17566.89|17486.89|9
1722295380000|2024-07-29 23:23:00|17569.57|17489.57|17570.34|17490.34|17570.65|17490.65|17569.4|17489.4|10
1722295390000|2024-07-29 23:23:10|17570.49|17490.49|17570.49|17490.49|17570.66|17490.66|17570.09|17490.09|10
1722295400000|2024-07-29 23:23:20|17570.27|17490.27|17572.29|17492.29|17572.29|17492.29|17570.27|17490.27|10
1722295410000|2024-07-29 23:23:30|17572.37|17492.37|17573.1|17493.1|17573.29|17493.29|17572.16|17492.16|10
1722295420000|2024-07-29 23:23:40|17573.08|17493.08|17580.57|17500.57|17580.59|17500.59|17572.32|17492.32|10
1722295430000|2024-07-29 23:23:50|17580.59|17500.59|17580.26|17500.26|17580.71|17500.71|17579.95|17499.95|10
1722295440000|2024-07-29 23:24:00|17580.93|17500.93|17580.06|17500.06|17581.48|17501.48|17580.06|17500.06|9
1722295450000|2024-07-29 23:24:10|17579.88|17499.88|17581.04|17501.04|17581.04|17501.04|17579.88|17499.88|10
1722295460000|2024-07-29 23:24:20|17581.08|17501.08|17581.63|17501.63|17582.05|17502.05|17581.07|17501.07|9
1722295470000|2024-07-29 23:24:30|17581.62|17501.62|17584.75|17504.75|17584.75|17504.75|17581.59|17501.59|10
1722295480000|2024-07-29 23:24:40|17585.04|17505.04|17585.01|17505.01|17585.69|17505.69|17584.92|17504.92|10
1722295490000|2024-07-29 23:24:50|17584.83|17504.83|17585.52|17505.52|17585.72|17505.72|17584.82|17504.82|9
1722295500000|2024-07-29 23:25:00|17585.71|17505.71|17586.43|17506.43|17586.43|17506.43|17585.71|17505.71|9
1722295510000|2024-07-29 23:25:10|17587.09|17507.09|17590.41|17510.41|17590.41|17510.41|17587|17507|9
1722295520000|2024-07-29 23:25:20|17590.47|17510.47|17589.78|17509.78|17590.48|17510.48|17589.78|17509.78|9
1722295530000|2024-07-29 23:25:30|17590.57|17510.57|17590.79|17510.79|17591.4|17511.4|17590.57|17510.57|9
1722295540000|2024-07-29 23:25:40|17590.99|17510.99|17591.79|17511.79|17592.14|17512.14|17590.99|17510.99|10
1722295550000|2024-07-29 23:25:50|17591.78|17511.78|17594.4|17514.4|17594.4|17514.4|17591.78|17511.78|10
1722295560000|2024-07-29 23:26:00|17594.46|17514.46|17595.07|17515.07|17595.57|17515.57|17594.46|17514.46|10
1722295570000|2024-07-29 23:26:10|17595.1|17515.1|17594.05|17514.05|17595.4|17515.4|17594.05|17514.05|10
1722295580000|2024-07-29 23:26:20|17593.9|17513.9|17592.09|17512.09|17593.9|17513.9|17591.58|17511.58|9
1722295590000|2024-07-29 23:26:30|17592.18|17512.18|17592.21|17512.21|17592.81|17512.81|17592.18|17512.18|9
1722295600000|2024-07-29 23:26:40|17592.23|17512.23|17592.61|17512.61|17592.63|17512.63|17591.77|17511.77|10
1722295610000|2024-07-29 23:26:50|17592.68|17512.68|17592.39|17512.39|17592.68|17512.68|17592.28|17512.28|9
1722295620000|2024-07-29 23:27:00|17592.43|17512.43|17591.39|17511.39|17592.43|17512.43|17591.06|17511.06|8
1722295630000|2024-07-29 23:27:10|17590.02|17510.02|17589.51|17509.51|17590.02|17510.02|17588.94|17508.94|10
1722295640000|2024-07-29 23:27:20|17589.9|17509.9|17589.7|17509.7|17589.91|17509.91|17589.61|17509.61|9
1722295650000|2024-07-29 23:27:30|17589.75|17509.75|17590.86|17510.86|17590.92|17510.92|17589.67|17509.67|9
1722295660000|2024-07-29 23:27:40|17590.83|17510.83|17596.55|17516.55|17596.55|17516.55|17590.83|17510.83|10
1722295670000|2024-07-29 23:27:50|17596.5|17516.5|17596.55|17516.55|17596.71|17516.71|17596.5|17516.5|8
1722295680000|2024-07-29 23:28:00|17596.43|17516.43|17596.26|17516.26|17596.9|17516.9|17596.04|17516.04|9
1722295690000|2024-07-29 23:28:10|17595.62|17515.62|17595.79|17515.79|17595.84|17515.84|17595.5|17515.5|8
1722295700000|2024-07-29 23:28:20|17596.29|17516.29|17596.48|17516.48|17596.48|17516.48|17596.29|17516.29|10
1722295710000|2024-07-29 23:28:30|17596.51|17516.51|17596.96|17516.96|17596.97|17516.97|17596.28|17516.28|10
1722295720000|2024-07-29 23:28:40|17596.94|17516.94|17599.8|17519.8|17600.16|17520.16|17596.94|17516.94|10
1722295730000|2024-07-29 23:28:50|17599.91|17519.91|17600.67|17520.67|17600.88|17520.88|17599.91|17519.91|9
1722295740000|2024-07-29 23:29:00|17600.59|17520.59|17600.22|17520.22|17601.3|17521.3|17600.22|17520.22|10
1722295750000|2024-07-29 23:29:10|17600.48|17520.48|17600.74|17520.74|17600.8|17520.8|17600.48|17520.48|10
1722295760000|2024-07-29 23:29:20|17600.7|17520.7|17601.69|17521.69|17601.77|17521.77|17600.7|17520.7|10
1722295770000|2024-07-29 23:29:30|17601.7|17521.7|17603.2|17523.2|17603.45|17523.45|17601.7|17521.7|10
1722295780000|2024-07-29 23:29:40|17603.29|17523.29|17602.73|17522.73|17603.55|17523.55|17602.73|17522.73|10
1722295790000|2024-07-29 23:29:50|17602.4|17522.4|17602.38|17522.38|17602.47|17522.47|17601.91|17521.91|10
1722295800000|2024-07-29 23:30:00|17602.37|17522.37|17601.49|17521.49|17602.47|17522.47|17601.49|17521.49|10
1722295810000|2024-07-29 23:30:10|17601.59|17521.59|17600.81|17520.81|17601.89|17521.89|17600.79|17520.79|10
1722295820000|2024-07-29 23:30:20|17601.13|17521.13|17602.05|17522.05|17602.05|17522.05|17601|17521|7
1722295830000|2024-07-29 23:30:30|17602.17|17522.17|17603.69|17523.69|17603.73|17523.73|17602.17|17522.17|10
1722295840000|2024-07-29 23:30:40|17603.39|17523.39|17604.02|17524.02|17604.02|17524.02|17603.39|17523.39|10
1722295850000|2024-07-29 23:30:50|17604|17524|17605.58|17525.58|17605.58|17525.58|17604|17524|7
1722295860000|2024-07-29 23:31:00|17606.05|17526.05|17607.55|17527.55|17607.56|17527.56|17606.05|17526.05|9
1722295870000|2024-07-29 23:31:10|17607.63|17527.63|17609.64|17529.64|17609.64|17529.64|17607.63|17527.63|10
1722295880000|2024-07-29 23:31:20|17609.62|17529.62|17608.19|17528.19|17609.63|17529.63|17608.19|17528.19|10
1722295890000|2024-07-29 23:31:30|17608.02|17528.02|17607.14|17527.14|17608.02|17528.02|17607.14|17527.14|9
1722295900000|2024-07-29 23:31:40|17607.12|17527.12|17606.99|17526.99|17607.12|17527.12|17606.74|17526.74|9
1722295910000|2024-07-29 23:31:50|17607|17527|17605.79|17525.79|17607.1|17527.1|17605.61|17525.61|10
1722295920000|2024-07-29 23:32:00|17605.62|17525.62|17604.61|17524.61|17605.62|17525.62|17604.15|17524.15|10
1722295930000|2024-07-29 23:32:10|17604.65|17524.65|17602.42|17522.42|17604.92|17524.92|17602.42|17522.42|10
1722295940000|2024-07-29 23:32:20|17602.5|17522.5|17600.26|17520.26|17602.5|17522.5|17600.26|17520.26|10
1722295950000|2024-07-29 23:32:30|17600.12|17520.12|17600.31|17520.31|17600.63|17520.63|17600.12|17520.12|8
1722295960000|2024-07-29 23:32:40|17600.11|17520.11|17600.55|17520.55|17600.55|17520.55|17599.26|17519.26|10
1722295970000|2024-07-29 23:32:50|17600.73|17520.73|17601.21|17521.21|17601.21|17521.21|17600.73|17520.73|10
1722295980000|2024-07-29 23:33:00|17600.99|17520.99|17599.31|17519.31|17601.34|17521.34|17599.31|17519.31|10
1722295990000|2024-07-29 23:33:10|17599.01|17519.01|17599.61|17519.61|17599.7|17519.7|17598.99|17518.99|10
1722296000000|2024-07-29 23:33:20|17599.56|17519.56|17598.89|17518.89|17599.56|17519.56|17598.12|17518.12|10
1722296010000|2024-07-29 23:33:30|17599.98|17519.98|17603.34|17523.34|17603.34|17523.34|17599.98|17519.98|10
1722296020000|2024-07-29 23:33:40|17603.55|17523.55|17603.96|17523.96|17604|17524|17603.45|17523.45|10
1722296030000|2024-07-29 23:33:50|17603.59|17523.59|17604.18|17524.18|17604.18|17524.18|17603.59|17523.59|10
1722296040000|2024-07-29 23:34:00|17604.48|17524.48|17604.31|17524.31|17604.58|17524.58|17603.85|17523.85|10
1722296050000|2024-07-29 23:34:10|17604.15|17524.15|17604.38|17524.38|17604.38|17524.38|17603.84|17523.84|10
1722296060000|2024-07-29 23:34:20|17604.4|17524.4|17610.12|17530.12|17610.12|17530.12|17604.4|17524.4|10
1722296070000|2024-07-29 23:34:30|17609.75|17529.75|17611.24|17531.24|17611.24|17531.24|17609.7|17529.7|9
1722296080000|2024-07-29 23:34:40|17611.27|17531.27|17612.05|17532.05|17612.54|17532.54|17610.52|17530.52|9
1722296090000|2024-07-29 23:34:50|17611.7|17531.7|17611.95|17531.95|17611.95|17531.95|17611.53|17531.53|10
1722296100000|2024-07-29 23:35:00|17611.33|17531.33|17609.87|17529.87|17611.6|17531.6|17609.45|17529.45|10
1722296110000|2024-07-29 23:35:10|17609.97|17529.97|17607.46|17527.46|17609.97|17529.97|17607.46|17527.46|10
1722296120000|2024-07-29 23:35:20|17606.81|17526.81|17606.53|17526.53|17606.81|17526.81|17606.38|17526.38|10
1722296130000|2024-07-29 23:35:30|17606.85|17526.85|17607.48|17527.48|17607.48|17527.48|17606.45|17526.45|9
1722296140000|2024-07-29 23:35:40|17607.5|17527.5|17608.11|17528.11|17608.11|17528.11|17607.5|17527.5|10
1722296150000|2024-07-29 23:35:50|17608.12|17528.12|17606.72|17526.72|17608.12|17528.12|17605.04|17525.04|10
1722296160000|2024-07-29 23:36:00|17605.99|17525.99|17606.92|17526.92|17606.93|17526.93|17605.99|17525.99|10
1722296170000|2024-07-29 23:36:10|17606.87|17526.87|17601.42|17521.42|17606.87|17526.87|17601.42|17521.42|10
1722296180000|2024-07-29 23:36:20|17601.43|17521.43|17596.38|17516.38|17601.43|17521.43|17596.38|17516.38|10
1722296190000|2024-07-29 23:36:30|17594.98|17514.98|17591.28|17511.28|17594.98|17514.98|17591.28|17511.28|10
1722296200000|2024-07-29 23:36:40|17591.09|17511.09|17591.18|17511.18|17591.8|17511.8|17590.9|17510.9|10
1722296210000|2024-07-29 23:36:50|17590.99|17510.99|17588.54|17508.54|17590.99|17510.99|17588.54|17508.54|10
1722296220000|2024-07-29 23:37:00|17588.79|17508.79|17589.91|17509.91|17589.91|17509.91|17588.79|17508.79|10
1722296230000|2024-07-29 23:37:10|17590.14|17510.14|17590.87|17510.87|17591.12|17511.12|17590.14|17510.14|8
1722296240000|2024-07-29 23:37:20|17590.95|17510.95|17592.35|17512.35|17592.35|17512.35|17590.75|17510.75|10
1722296250000|2024-07-29 23:37:30|17592.46|17512.46|17593.41|17513.41|17593.41|17513.41|17592.37|17512.37|10
1722296260000|2024-07-29 23:37:40|17593.4|17513.4|17595.17|17515.17|17595.66|17515.66|17593.38|17513.38|10
1722296270000|2024-07-29 23:37:50|17595.27|17515.27|17594.62|17514.62|17595.29|17515.29|17594.56|17514.56|10
1722296280000|2024-07-29 23:38:00|17594.44|17514.44|17590.99|17510.99|17594.44|17514.44|17590.75|17510.75|9
1722296290000|2024-07-29 23:38:10|17590.43|17510.43|17586.98|17506.98|17590.43|17510.43|17586.98|17506.98|10
1722296300000|2024-07-29 23:38:20|17585.97|17505.97|17582.95|17502.95|17585.97|17505.97|17582.95|17502.95|10
1722296310000|2024-07-29 23:38:30|17582.96|17502.96|17581.48|17501.48|17583.07|17503.07|17581.37|17501.37|10
1722296320000|2024-07-29 23:38:40|17581.44|17501.44|17581.06|17501.06|17581.66|17501.66|17581.03|17501.03|9
1722296330000|2024-07-29 23:38:50|17581.36|17501.36|17580.06|17500.06|17581.37|17501.37|17580.06|17500.06|10
1722296340000|2024-07-29 23:39:00|17579.77|17499.77|17576.43|17496.43|17579.82|17499.82|17576.43|17496.43|10
1722296350000|2024-07-29 23:39:10|17575.73|17495.73|17573.18|17493.18|17575.73|17495.73|17573.13|17493.13|9
1722296360000|2024-07-29 23:39:20|17573.8|17493.8|17571.75|17491.75|17574.55|17494.55|17571.49|17491.49|8
1722296370000|2024-07-29 23:39:30|17571.91|17491.91|17573.14|17493.14|17573.29|17493.29|17571.91|17491.91|10
1722296380000|2024-07-29 23:39:40|17573.15|17493.15|17574.26|17494.26|17574.26|17494.26|17573.15|17493.15|8
1722296390000|2024-07-29 23:39:50|17574.28|17494.28|17574.75|17494.75|17575.13|17495.13|17574.28|17494.28|10
1722296400000|2024-07-29 23:40:00|17575.53|17495.53|17576.18|17496.18|17576.18|17496.18|17575.47|17495.47|10
1722296410000|2024-07-29 23:40:10|17575.96|17495.96|17572.24|17492.24|17577.9|17497.9|17571.12|17491.12|10
1722296420000|2024-07-29 23:40:20|17572.54|17492.54|17571.58|17491.58|17572.61|17492.61|17571.58|17491.58|10
1722296430000|2024-07-29 23:40:30|17571.56|17491.56|17571.24|17491.24|17571.77|17491.77|17571.24|17491.24|8
1722296440000|2024-07-29 23:40:40|17571.12|17491.12|17566.24|17486.24|17571.16|17491.16|17566.23|17486.23|9
1722296450000|2024-07-29 23:40:50|17566.67|17486.67|17567.28|17487.28|17567.28|17487.28|17566.67|17486.67|9
1722296460000|2024-07-29 23:41:00|17567.35|17487.35|17567.78|17487.78|17567.78|17487.78|17567.33|17487.33|7
1722296470000|2024-07-29 23:41:10|17567.5|17487.5|17568.31|17488.31|17568.31|17488.31|17566.62|17486.62|10
1722296480000|2024-07-29 23:41:20|17567.38|17487.38|17565.14|17485.14|17567.38|17487.38|17564.59|17484.59|9
1722296490000|2024-07-29 23:41:30|17564.99|17484.99|17563.24|17483.24|17564.99|17484.99|17563.24|17483.24|10
1722296500000|2024-07-29 23:41:40|17562.78|17482.78|17562.32|17482.32|17563.08|17483.08|17562.32|17482.32|10
1722296510000|2024-07-29 23:41:50|17562.31|17482.31|17561.47|17481.47|17562.46|17482.46|17561.47|17481.47|10
1722296520000|2024-07-29 23:42:00|17561.43|17481.43|17555.32|17475.32|17561.45|17481.45|17555.32|17475.32|8
1722296530000|2024-07-29 23:42:10|17552.68|17472.68|17551.14|17471.14|17552.79|17472.79|17551.14|17471.14|10
1722296540000|2024-07-29 23:42:20|17551.08|17471.08|17548.95|17468.95|17551.13|17471.13|17548.69|17468.69|10
1722296550000|2024-07-29 23:42:30|17548.98|17468.98|17548.02|17468.02|17548.98|17468.98|17547.97|17467.97|10
1722296560000|2024-07-29 23:42:40|17547.95|17467.95|17549.22|17469.22|17549.68|17469.68|17547.95|17467.95|10
1722296570000|2024-07-29 23:42:50|17549.3|17469.3|17548.83|17468.83|17549.34|17469.34|17548.81|17468.81|10
1722296580000|2024-07-29 23:43:00|17549.22|17469.22|17548.01|17468.01|17549.36|17469.36|17547.87|17467.87|10
1722296590000|2024-07-29 23:43:10|17548.03|17468.03|17545.58|17465.58|17548.03|17468.03|17545.58|17465.58|10
1722296600000|2024-07-29 23:43:20|17545.4|17465.4|17544.34|17464.34|17545.63|17465.63|17542.61|17462.61|9
1722296610000|2024-07-29 23:43:30|17544.39|17464.39|17548.84|17468.84|17548.84|17468.84|17544.39|17464.39|10
1722296620000|2024-07-29 23:43:40|17548.86|17468.86|17550.44|17470.44|17550.7|17470.7|17548.74|17468.74|9
1722296630000|2024-07-29 23:43:50|17550.45|17470.45|17550.23|17470.23|17550.66|17470.66|17550.03|17470.03|10
1722296640000|2024-07-29 23:44:00|17550.27|17470.27|17550.78|17470.78|17551.15|17471.15|17550.27|17470.27|8
1722296650000|2024-07-29 23:44:10|17550.74|17470.74|17548.12|17468.12|17551.05|17471.05|17548.12|17468.12|10
1722296660000|2024-07-29 23:44:20|17548.55|17468.55|17547.54|17467.54|17548.55|17468.55|17546.64|17466.64|9
1722296670000|2024-07-29 23:44:30|17547.53|17467.53|17548.14|17468.14|17548.15|17468.15|17547.53|17467.53|10
1722296680000|2024-07-29 23:44:40|17548.28|17468.28|17547.43|17467.43|17548.28|17468.28|17547.42|17467.42|10
1722296690000|2024-07-29 23:44:50|17546.87|17466.87|17545.73|17465.73|17546.87|17466.87|17545.73|17465.73|10
1722296700000|2024-07-29 23:45:00|17545.19|17465.19|17541.72|17461.72|17545.19|17465.19|17541.72|17461.72|10
1722296710000|2024-07-29 23:45:10|17541.3|17461.3|17541.85|17461.85|17541.89|17461.89|17541.02|17461.02|10
1722296720000|2024-07-29 23:45:20|17541.79|17461.79|17543.85|17463.85|17543.85|17463.85|17541.33|17461.33|10
1722296730000|2024-07-29 23:45:30|17543.82|17463.82|17544.33|17464.33|17544.33|17464.33|17543.76|17463.76|10
1722296740000|2024-07-29 23:45:40|17543.87|17463.87|17544.86|17464.86|17544.86|17464.86|17543.87|17463.87|10
1722296750000|2024-07-29 23:45:50|17544.81|17464.81|17543.37|17463.37|17544.81|17464.81|17543.37|17463.37|10
1722296760000|2024-07-29 23:46:00|17543.35|17463.35|17542.65|17462.65|17543.35|17463.35|17542.61|17462.61|10
1722296770000|2024-07-29 23:46:10|17542.45|17462.45|17540.68|17460.68|17542.45|17462.45|17540.68|17460.68|10
1722296780000|2024-07-29 23:46:20|17540.64|17460.64|17539.7|17459.7|17540.86|17460.86|17539.68|17459.68|9
1722296790000|2024-07-29 23:46:30|17540.49|17460.49|17540.31|17460.31|17540.57|17460.57|17540.21|17460.21|10
1722296800000|2024-07-29 23:46:40|17540.19|17460.19|17539.76|17459.76|17540.2|17460.2|17539.28|17459.28|8
1722296810000|2024-07-29 23:46:50|17540.06|17460.06|17539.21|17459.21|17540.8|17460.8|17539.18|17459.18|10
1722296820000|2024-07-29 23:47:00|17538.95|17458.95|17538.03|17458.03|17538.95|17458.95|17537.72|17457.72|10
1722296830000|2024-07-29 23:47:10|17538.02|17458.02|17537.2|17457.2|17538.02|17458.02|17537.14|17457.14|10
1722296840000|2024-07-29 23:47:20|17535.57|17455.57|17536.55|17456.55|17536.55|17456.55|17535.57|17455.57|10
1722296850000|2024-07-29 23:47:30|17536.97|17456.97|17537.95|17457.95|17538.12|17458.12|17536.97|17456.97|9
1722296860000|2024-07-29 23:47:40|17538.09|17458.09|17538.54|17458.54|17538.54|17458.54|17537.9|17457.9|10
1722296870000|2024-07-29 23:47:50|17538.41|17458.41|17539.33|17459.33|17539.33|17459.33|17538.41|17458.41|10
1722296880000|2024-07-29 23:48:00|17540.18|17460.18|17540.49|17460.49|17540.49|17460.49|17540.12|17460.12|10
1722296890000|2024-07-29 23:48:10|17540.51|17460.51|17539.51|17459.51|17540.75|17460.75|17539.35|17459.35|10
1722296900000|2024-07-29 23:48:20|17539.17|17459.17|17542.9|17462.9|17543.07|17463.07|17538.46|17458.46|10
1722296910000|2024-07-29 23:48:30|17542.37|17462.37|17539.25|17459.25|17542.37|17462.37|17539.25|17459.25|10
1722296920000|2024-07-29 23:48:40|17538.25|17458.25|17539.04|17459.04|17539.3|17459.3|17538.25|17458.25|10
1722296930000|2024-07-29 23:48:50|17539.14|17459.14|17538.94|17458.94|17539.47|17459.47|17538.94|17458.94|10
1722296940000|2024-07-29 23:49:00|17538.74|17458.74|17541.77|17461.77|17541.77|17461.77|17538.64|17458.64|9
1722296950000|2024-07-29 23:49:10|17542.36|17462.36|17544.78|17464.78|17544.78|17464.78|17542.36|17462.36|10
1722296960000|2024-07-29 23:49:20|17544.83|17464.83|17546.99|17466.99|17546.99|17466.99|17544.83|17464.83|10
1722296970000|2024-07-29 23:49:30|17546.96|17466.96|17547.98|17467.98|17548.9|17468.9|17546.96|17466.96|9
1722296980000|2024-07-29 23:49:40|17547.25|17467.25|17547.58|17467.58|17548.21|17468.21|17547.13|17467.13|10
1722296990000|2024-07-29 23:49:50|17547.17|17467.17|17548.72|17468.72|17548.77|17468.77|17547.17|17467.17|9
1722297000000|2024-07-29 23:50:00|17547.83|17467.83|17546.32|17466.32|17547.87|17467.87|17546.32|17466.32|10
1722297010000|2024-07-29 23:50:10|17546.24|17466.24|17545.27|17465.27|17546.41|17466.41|17545.15|17465.15|10
1722297020000|2024-07-29 23:50:20|17545.66|17465.66|17547.63|17467.63|17547.63|17467.63|17545.66|17465.66|10
1722297030000|2024-07-29 23:50:30|17547.75|17467.75|17549.08|17469.08|17549.1|17469.1|17547.75|17467.75|10
1722297040000|2024-07-29 23:50:40|17549.02|17469.02|17551.48|17471.48|17551.48|17471.48|17549.02|17469.02|10
1722297050000|2024-07-29 23:50:50|17551.85|17471.85|17554.92|17474.92|17554.92|17474.92|17551.3|17471.3|10
1722297060000|2024-07-29 23:51:00|17555.05|17475.05|17555.32|17475.32|17555.69|17475.69|17554.68|17474.68|10
1722297070000|2024-07-29 23:51:10|17555.04|17475.04|17557.22|17477.22|17557.22|17477.22|17554.85|17474.85|9
1722297080000|2024-07-29 23:51:20|17557.6|17477.6|17557.76|17477.76|17557.81|17477.81|17557.6|17477.6|9
1722297090000|2024-07-29 23:51:30|17557.82|17477.82|17558.39|17478.39|17558.39|17478.39|17557.76|17477.76|10
1722297100000|2024-07-29 23:51:40|17558.69|17478.69|17558.65|17478.65|17559.46|17479.46|17558.65|17478.65|10
1722297110000|2024-07-29 23:51:50|17558.58|17478.58|17559.34|17479.34|17559.34|17479.34|17558.35|17478.35|10
1722297120000|2024-07-29 23:52:00|17559.31|17479.31|17560.1|17480.1|17561.1|17481.1|17559.31|17479.31|10
1722297130000|2024-07-29 23:52:10|17560.45|17480.45|17558.96|17478.96|17560.45|17480.45|17558.87|17478.87|9
1722297140000|2024-07-29 23:52:20|17558.89|17478.89|17558.77|17478.77|17558.97|17478.97|17558.38|17478.38|9
1722297150000|2024-07-29 23:52:30|17558.84|17478.84|17558.62|17478.62|17559.29|17479.29|17558.6|17478.6|10
1722297160000|2024-07-29 23:52:40|17558.76|17478.76|17558.4|17478.4|17559.05|17479.05|17558.4|17478.4|9
1722297170000|2024-07-29 23:52:50|17558.48|17478.48|17557.93|17477.93|17558.57|17478.57|17557.85|17477.85|9
1722297180000|2024-07-29 23:53:00|17557.91|17477.91|17556.12|17476.12|17557.91|17477.91|17556.1|17476.1|9
1722297190000|2024-07-29 23:53:10|17554.84|17474.84|17550.05|17470.05|17554.84|17474.84|17550.05|17470.05|10
1722297200000|2024-07-29 23:53:20|17549.91|17469.91|17543.39|17463.39|17549.91|17469.91|17543.39|17463.39|10
1722297210000|2024-07-29 23:53:30|17542.96|17462.96|17542.56|17462.56|17543.15|17463.15|17542.56|17462.56|9
1722297220000|2024-07-29 23:53:40|17542.62|17462.62|17540.1|17460.1|17543.72|17463.72|17540.1|17460.1|10
1722297230000|2024-07-29 23:53:50|17540.04|17460.04|17540.36|17460.36|17540.78|17460.78|17540.04|17460.04|10
1722297240000|2024-07-29 23:54:00|17540.41|17460.41|17540.51|17460.51|17540.9|17460.9|17540.41|17460.41|10
1722297250000|2024-07-29 23:54:10|17540.32|17460.32|17538.27|17458.27|17540.32|17460.32|17538.09|17458.09|10
1722297260000|2024-07-29 23:54:20|17538|17458|17536.72|17456.72|17538|17458|17536.32|17456.32|10
1722297270000|2024-07-29 23:54:30|17537.79|17457.79|17538.66|17458.66|17539.25|17459.25|17537.79|17457.79|9
1722297280000|2024-07-29 23:54:40|17538.61|17458.61|17539.9|17459.9|17539.9|17459.9|17537.95|17457.95|10
1722297290000|2024-07-29 23:54:50|17540.36|17460.36|17541.29|17461.29|17541.29|17461.29|17540.36|17460.36|9
1722297300000|2024-07-29 23:55:00|17541.54|17461.54|17541.63|17461.63|17541.63|17461.63|17541.48|17461.48|8
1722297310000|2024-07-29 23:55:10|17541.73|17461.73|17542.81|17462.81|17542.81|17462.81|17541.11|17461.11|10
1722297320000|2024-07-29 23:55:20|17543.36|17463.36|17543.08|17463.08|17543.79|17463.79|17543.08|17463.08|9
1722297330000|2024-07-29 23:55:30|17543.55|17463.55|17546.5|17466.5|17546.5|17466.5|17543.55|17463.55|10
1722297340000|2024-07-29 23:55:40|17546.61|17466.61|17549.72|17469.72|17549.72|17469.72|17546.61|17466.61|9
1722297350000|2024-07-29 23:55:50|17549.78|17469.78|17552|17472|17552|17472|17549.57|17469.57|10
1722297360000|2024-07-29 23:56:00|17552.1|17472.1|17553.81|17473.81|17553.81|17473.81|17552.1|17472.1|9
1722297370000|2024-07-29 23:56:10|17553.8|17473.8|17555.97|17475.97|17555.97|17475.97|17553.75|17473.75|10
1722297380000|2024-07-29 23:56:20|17556.6|17476.6|17558.03|17478.03|17558.18|17478.18|17556.6|17476.6|10
1722297390000|2024-07-29 23:56:30|17558.19|17478.19|17558.65|17478.65|17558.76|17478.76|17558.04|17478.04|10
1722297400000|2024-07-29 23:56:40|17558.78|17478.78|17558.67|17478.67|17558.8|17478.8|17558.5|17478.5|10
1722297410000|2024-07-29 23:56:50|17558.74|17478.74|17557.27|17477.27|17558.74|17478.74|17557.27|17477.27|10
1722297420000|2024-07-29 23:57:00|17557.24|17477.24|17556.41|17476.41|17557.25|17477.25|17555.98|17475.98|10
1722297430000|2024-07-29 23:57:10|17555.61|17475.61|17554.87|17474.87|17555.61|17475.61|17554.61|17474.61|10
1722297440000|2024-07-29 23:57:20|17554.84|17474.84|17555.02|17475.02|17555.61|17475.61|17554.84|17474.84|9
1722297450000|2024-07-29 23:57:30|17557.11|17477.11|17557.23|17477.23|17557.88|17477.88|17557|17477|10
1722297460000|2024-07-29 23:57:40|17557.33|17477.33|17556.76|17476.76|17557.36|17477.36|17556.76|17476.76|9
1722297470000|2024-07-29 23:57:50|17556.7|17476.7|17557.13|17477.13|17557.43|17477.43|17556.7|17476.7|9
1722297480000|2024-07-29 23:58:00|17556.97|17476.97|17556.41|17476.41|17556.97|17476.97|17555.93|17475.93|10
1722297490000|2024-07-29 23:58:10|17556.02|17476.02|17555.4|17475.4|17556.02|17476.02|17555.26|17475.26|10
1722297500000|2024-07-29 23:58:20|17555.43|17475.43|17555.23|17475.23|17556.37|17476.37|17555.23|17475.23|8
1722297510000|2024-07-29 23:58:30|17554.98|17474.98|17553.67|17473.67|17554.98|17474.98|17553.4|17473.4|10
1722297520000|2024-07-29 23:58:40|17553.55|17473.55|17554.37|17474.37|17554.42|17474.42|17553.55|17473.55|9
1722297530000|2024-07-29 23:58:50|17554.36|17474.36|17554.68|17474.68|17554.76|17474.76|17554.36|17474.36|9
1722297540000|2024-07-29 23:59:00|17555.2|17475.2|17554.03|17474.03|17555.36|17475.36|17553.97|17473.97|9
1722297550000|2024-07-29 23:59:10|17553.93|17473.93|17553.2|17473.2|17554.08|17474.08|17553.2|17473.2|10
1722297560000|2024-07-29 23:59:20|17553.25|17473.25|17552.01|17472.01|17553.25|17473.25|17551.94|17471.94|10
1722297570000|2024-07-29 23:59:30|17551.44|17471.44|17548.62|17468.62|17551.44|17471.44|17548.62|17468.62|10
1722297580000|2024-07-29 23:59:40|17548.55|17468.55|17544.69|17464.69|17548.63|17468.63|17544.69|17464.69|10
1722297590000|2024-07-29 23:59:50|17543.38|17463.38|17544.23|17464.23|17544.23|17464.23|17543.3|17463.3|10
1722297600000|2024-07-30 00:00:00|17544.38|17464.38|17544.4|17464.4|17544.74|17464.74|17543.36|17463.36|10
1722297610000|2024-07-30 00:00:10|17544.33|17464.33|17542.05|17462.05|17544.35|17464.35|17542.05|17462.05|9
1722297620000|2024-07-30 00:00:20|17542.01|17462.01|17541.32|17461.32|17543.08|17463.08|17540.59|17460.59|10
1722297630000|2024-07-30 00:00:30|17541.3|17461.3|17546.56|17466.56|17546.96|17466.96|17541.3|17461.3|10
1722297640000|2024-07-30 00:00:40|17546.23|17466.23|17548.23|17468.23|17549.02|17469.02|17546.23|17466.23|10
1722297650000|2024-07-30 00:00:50|17548.14|17468.14|17545.5|17465.5|17548.14|17468.14|17545.5|17465.5|9
1722297660000|2024-07-30 00:01:00|17545.7|17465.7|17544.35|17464.35|17545.7|17465.7|17543.41|17463.41|10
1722297670000|2024-07-30 00:01:10|17543.83|17463.83|17542.6|17462.6|17544.23|17464.23|17542.6|17462.6|9
1722297680000|2024-07-30 00:01:20|17542.97|17462.97|17543.95|17463.95|17544.18|17464.18|17542.11|17462.11|10
1722297690000|2024-07-30 00:01:30|17544.26|17464.26|17545.92|17465.92|17546.04|17466.04|17544.26|17464.26|10
1722297700000|2024-07-30 00:01:40|17545.96|17465.96|17545.88|17465.88|17546.83|17466.83|17545.88|17465.88|10
1722297710000|2024-07-30 00:01:50|17545.79|17465.79|17542.42|17462.42|17545.79|17465.79|17542.42|17462.42|9
1722297720000|2024-07-30 00:02:00|17541.08|17461.08|17540.97|17460.97|17541.82|17461.82|17540.83|17460.83|10
1722297730000|2024-07-30 00:02:10|17540.99|17460.99|17538.49|17458.49|17541|17461|17538.49|17458.49|10
1722297740000|2024-07-30 00:02:20|17538.31|17458.31|17535.78|17455.78|17538.38|17458.38|17534.93|17454.93|10
1722297750000|2024-07-30 00:02:30|17535.96|17455.96|17539.66|17459.66|17539.82|17459.82|17535.96|17455.96|10
1722297760000|2024-07-30 00:02:40|17539.78|17459.78|17537.26|17457.26|17539.78|17459.78|17536.78|17456.78|10
1722297770000|2024-07-30 00:02:50|17537.24|17457.24|17537.52|17457.52|17538.01|17458.01|17536.88|17456.88|10
1722297780000|2024-07-30 00:03:00|17537.45|17457.45|17537.77|17457.77|17538.03|17458.03|17537.33|17457.33|10
1722297790000|2024-07-30 00:03:10|17537.86|17457.86|17537.79|17457.79|17537.86|17457.86|17536.97|17456.97|10
1722297800000|2024-07-30 00:03:20|17537.05|17457.05|17535.28|17455.28|17537.65|17457.65|17535.28|17455.28|10
1722297810000|2024-07-30 00:03:30|17534.76|17454.76|17531.45|17451.45|17535.67|17455.67|17531.45|17451.45|9
1722297820000|2024-07-30 00:03:40|17531.24|17451.24|17530.75|17450.75|17531.24|17451.24|17530.75|17450.75|10
1722297830000|2024-07-30 00:03:50|17530.79|17450.79|17531.75|17451.75|17531.98|17451.98|17530.79|17450.79|10
1722297840000|2024-07-30 00:04:00|17531.72|17451.72|17531.14|17451.14|17531.72|17451.72|17531.14|17451.14|9
1722297850000|2024-07-30 00:04:10|17532.32|17452.32|17531.97|17451.97|17534.01|17454.01|17531.97|17451.97|10
1722297860000|2024-07-30 00:04:20|17532.57|17452.57|17530.17|17450.17|17532.57|17452.57|17530.15|17450.15|10
1722297870000|2024-07-30 00:04:30|17530.25|17450.25|17530.25|17450.25|17530.5|17450.5|17530.09|17450.09|9
1722297880000|2024-07-30 00:04:40|17530.19|17450.19|17530.2|17450.2|17530.52|17450.52|17530.19|17450.19|10
1722297890000|2024-07-30 00:04:50|17530.35|17450.35|17529.22|17449.22|17530.35|17450.35|17528.76|17448.76|10
1722297900000|2024-07-30 00:05:00|17528.93|17448.93|17526.14|17446.14|17528.93|17448.93|17526.14|17446.14|10
1722297910000|2024-07-30 00:05:10|17525.49|17445.49|17522.37|17442.37|17525.49|17445.49|17522.26|17442.26|10
1722297920000|2024-07-30 00:05:20|17522.14|17442.14|17522.78|17442.78|17523.33|17443.33|17521.14|17441.14|10
1722297930000|2024-07-30 00:05:30|17523.06|17443.06|17519.78|17439.78|17523.06|17443.06|17519.69|17439.69|10
1722297940000|2024-07-30 00:05:40|17519.82|17439.82|17518.56|17438.56|17519.82|17439.82|17518.02|17438.02|8
1722297950000|2024-07-30 00:05:50|17518.65|17438.65|17514.85|17434.85|17518.68|17438.68|17514.79|17434.79|10
1722297960000|2024-07-30 00:06:00|17513.41|17433.41|17515.35|17435.35|17515.35|17435.35|17513.41|17433.41|9
1722297970000|2024-07-30 00:06:10|17515.39|17435.39|17514.76|17434.76|17515.43|17435.43|17513.74|17433.74|10
1722297980000|2024-07-30 00:06:20|17515.24|17435.24|17512.83|17432.83|17515.24|17435.24|17509.29|17429.29|10
1722297990000|2024-07-30 00:06:30|17513.69|17433.69|17515.53|17435.53|17515.53|17435.53|17513.69|17433.69|10
1722298000000|2024-07-30 00:06:40|17516.01|17436.01|17518.07|17438.07|17518.07|17438.07|17515.85|17435.85|10
1722298010000|2024-07-30 00:06:50|17518.6|17438.6|17521.2|17441.2|17521.65|17441.65|17518.51|17438.51|10
1722298020000|2024-07-30 00:07:00|17521.14|17441.14|17520.21|17440.21|17521.17|17441.17|17519.99|17439.99|10
1722298030000|2024-07-30 00:07:10|17520.28|17440.28|17522.68|17442.68|17522.85|17442.85|17520.11|17440.11|10
1722298040000|2024-07-30 00:07:20|17522.48|17442.48|17522.75|17442.75|17522.75|17442.75|17520.99|17440.99|10
1722298050000|2024-07-30 00:07:30|17522.72|17442.72|17522.49|17442.49|17523.02|17443.02|17522.38|17442.38|10
1722298060000|2024-07-30 00:07:40|17522.39|17442.39|17520.99|17440.99|17522.49|17442.49|17520.99|17440.99|10
1722298070000|2024-07-30 00:07:50|17520.7|17440.7|17518.08|17438.08|17520.7|17440.7|17517.82|17437.82|10
1722298080000|2024-07-30 00:08:00|17517.96|17437.96|17519.56|17439.56|17519.61|17439.61|17517.61|17437.61|10
1722298090000|2024-07-30 00:08:10|17519.08|17439.08|17512.39|17432.39|17519.29|17439.29|17512.39|17432.39|10
1722298100000|2024-07-30 00:08:20|17513.06|17433.06|17514.28|17434.28|17514.28|17434.28|17512.62|17432.62|10
1722298110000|2024-07-30 00:08:30|17515.11|17435.11|17517.88|17437.88|17517.88|17437.88|17514.93|17434.93|10
1722298120000|2024-07-30 00:08:40|17517.95|17437.95|17521.25|17441.25|17521.25|17441.25|17517.95|17437.95|10
1722298130000|2024-07-30 00:08:50|17520.78|17440.78|17521.91|17441.91|17522.17|17442.17|17520.78|17440.78|10
1722298140000|2024-07-30 00:09:00|17522|17442|17523.92|17443.92|17523.98|17443.98|17521.68|17441.68|9
1722298150000|2024-07-30 00:09:10|17523.94|17443.94|17527.26|17447.26|17527.26|17447.26|17523.94|17443.94|9
1722298160000|2024-07-30 00:09:20|17527.32|17447.32|17528.14|17448.14|17528.14|17448.14|17527.22|17447.22|10
1722298170000|2024-07-30 00:09:30|17528.07|17448.07|17528.81|17448.81|17528.98|17448.98|17528.02|17448.02|10
1722298180000|2024-07-30 00:09:40|17529.53|17449.53|17532.08|17452.08|17532.08|17452.08|17529.53|17449.53|9
1722298190000|2024-07-30 00:09:50|17532.8|17452.8|17536.68|17456.68|17536.68|17456.68|17532.8|17452.8|10
1722298200000|2024-07-30 00:10:00|17537.01|17457.01|17540.53|17460.53|17540.53|17460.53|17537.01|17457.01|10
1722298210000|2024-07-30 00:10:10|17540.91|17460.91|17541.48|17461.48|17541.48|17461.48|17540.66|17460.66|10
1722298220000|2024-07-30 00:10:20|17541.36|17461.36|17544.18|17464.18|17544.18|17464.18|17541.36|17461.36|10
1722298230000|2024-07-30 00:10:30|17544.08|17464.08|17543.91|17463.91|17544.17|17464.17|17543.85|17463.85|9
1722298240000|2024-07-30 00:10:40|17543.88|17463.88|17542.86|17462.86|17543.88|17463.88|17541.77|17461.77|10
1722298250000|2024-07-30 00:10:50|17543.12|17463.12|17545.85|17465.85|17545.85|17465.85|17543.07|17463.07|10
1722298260000|2024-07-30 00:11:00|17545.93|17465.93|17547.28|17467.28|17547.5|17467.5|17544.96|17464.96|9
1722298270000|2024-07-30 00:11:10|17547.39|17467.39|17549.45|17469.45|17549.45|17469.45|17546.95|17466.95|9
1722298280000|2024-07-30 00:11:20|17549.25|17469.25|17546.53|17466.53|17549.6|17469.6|17546.52|17466.52|10
1722298290000|2024-07-30 00:11:30|17546.48|17466.48|17545.9|17465.9|17546.48|17466.48|17545.9|17465.9|9
1722298300000|2024-07-30 00:11:40|17545.92|17465.92|17546.27|17466.27|17546.33|17466.33|17545.7|17465.7|10
1722298310000|2024-07-30 00:11:50|17546.3|17466.3|17546.94|17466.94|17546.94|17466.94|17546.3|17466.3|9
1722298320000|2024-07-30 00:12:00|17546.92|17466.92|17548.28|17468.28|17548.28|17468.28|17546.92|17466.92|8
1722298330000|2024-07-30 00:12:10|17548.3|17468.3|17546.04|17466.04|17548.34|17468.34|17546.04|17466.04|9
1722298340000|2024-07-30 00:12:20|17545.13|17465.13|17542.06|17462.06|17545.13|17465.13|17542.06|17462.06|10
1722298350000|2024-07-30 00:12:30|17541.87|17461.87|17539.95|17459.95|17541.87|17461.87|17539.95|17459.95|10
1722298360000|2024-07-30 00:12:40|17539.75|17459.75|17538.92|17458.92|17540.19|17460.19|17538.92|17458.92|10
1722298370000|2024-07-30 00:12:50|17537.32|17457.32|17538.68|17458.68|17538.68|17458.68|17536.93|17456.93|10
1722298380000|2024-07-30 00:13:00|17538.91|17458.91|17538.15|17458.15|17538.91|17458.91|17537.14|17457.14|10
1722298390000|2024-07-30 00:13:10|17538.12|17458.12|17535.46|17455.46|17538.12|17458.12|17535.46|17455.46|10
1722298400000|2024-07-30 00:13:20|17535.41|17455.41|17534.55|17454.55|17535.41|17455.41|17534.41|17454.41|10
1722298410000|2024-07-30 00:13:30|17534.34|17454.34|17531.59|17451.59|17534.34|17454.34|17531.59|17451.59|10
1722298420000|2024-07-30 00:13:40|17530.95|17450.95|17529.04|17449.04|17530.95|17450.95|17529.04|17449.04|9
1722298430000|2024-07-30 00:13:50|17529.01|17449.01|17525.3|17445.3|17529.01|17449.01|17525.03|17445.03|10
1722298440000|2024-07-30 00:14:00|17525.48|17445.48|17523.97|17443.97|17525.5|17445.5|17523.93|17443.93|10
1722298450000|2024-07-30 00:14:10|17523.88|17443.88|17518.73|17438.73|17523.88|17443.88|17518.73|17438.73|10
1722298460000|2024-07-30 00:14:20|17518.52|17438.52|17515.43|17435.43|17518.96|17438.96|17515.43|17435.43|10
1722298470000|2024-07-30 00:14:30|17514.85|17434.85|17514.83|17434.83|17515.3|17435.3|17514.82|17434.82|10
1722298480000|2024-07-30 00:14:40|17514.36|17434.36|17520.38|17440.38|17520.38|17440.38|17513.94|17433.94|10
1722298490000|2024-07-30 00:14:50|17520.42|17440.42|17518.39|17438.39|17521.33|17441.33|17517.96|17437.96|10
1722298500000|2024-07-30 00:15:00|17518.47|17438.47|17520.8|17440.8|17520.86|17440.86|17518.47|17438.47|10
1722298510000|2024-07-30 00:15:10|17520.85|17440.85|17524.05|17444.05|17524.56|17444.56|17520.85|17440.85|10
1722298520000|2024-07-30 00:15:20|17524.11|17444.11|17525.49|17445.49|17525.54|17445.54|17524.02|17444.02|10
1722298530000|2024-07-30 00:15:30|17525.27|17445.27|17525.89|17445.89|17527.69|17447.69|17525.27|17445.27|10
1722298540000|2024-07-30 00:15:40|17525.09|17445.09|17522.43|17442.43|17525.09|17445.09|17522.09|17442.09|10
1722298550000|2024-07-30 00:15:50|17521.41|17441.41|17518.87|17438.87|17521.55|17441.55|17518.87|17438.87|10
1722298560000|2024-07-30 00:16:00|17518.47|17438.47|17517.4|17437.4|17518.8|17438.8|17517.4|17437.4|10
1722298570000|2024-07-30 00:16:10|17517.2|17437.2|17509.09|17429.09|17517.2|17437.2|17508.5|17428.5|10
1722298580000|2024-07-30 00:16:20|17509.27|17429.27|17508.39|17428.39|17509.63|17429.63|17507.93|17427.93|10
1722298590000|2024-07-30 00:16:30|17508.41|17428.41|17512|17432|17512|17432|17508.41|17428.41|10
1722298600000|2024-07-30 00:16:40|17512.45|17432.45|17513.61|17433.61|17513.87|17433.87|17512.45|17432.45|9
1722298610000|2024-07-30 00:16:50|17513.72|17433.72|17515.01|17435.01|17515.01|17435.01|17513.7|17433.7|9
1722298620000|2024-07-30 00:17:00|17515.2|17435.2|17514.3|17434.3|17515.85|17435.85|17514.3|17434.3|10
1722298630000|2024-07-30 00:17:10|17514.66|17434.66|17513.61|17433.61|17514.66|17434.66|17513.61|17433.61|9
1722298640000|2024-07-30 00:17:20|17513.72|17433.72|17514.67|17434.67|17514.71|17434.71|17513.55|17433.55|10
1722298650000|2024-07-30 00:17:30|17514.54|17434.54|17509.58|17429.58|17514.54|17434.54|17509.58|17429.58|10
1722298660000|2024-07-30 00:17:40|17508.73|17428.73|17502.39|17422.39|17508.73|17428.73|17502.39|17422.39|10
1722298670000|2024-07-30 00:17:50|17501.89|17421.89|17502.66|17422.66|17503.05|17423.05|17500.74|17420.74|10
1722298680000|2024-07-30 00:18:00|17502.55|17422.55|17508.91|17428.91|17508.91|17428.91|17502.46|17422.46|10
1722298690000|2024-07-30 00:18:10|17511|17431|17509.96|17429.96|17511.95|17431.95|17506.6|17426.6|10
1722298700000|2024-07-30 00:18:20|17510.16|17430.16|17512.21|17432.21|17512.21|17432.21|17510.16|17430.16|9
1722298710000|2024-07-30 00:18:30|17512.09|17432.09|17512.91|17432.91|17513.4|17433.4|17512.09|17432.09|10
1722298720000|2024-07-30 00:18:40|17513.6|17433.6|17515.69|17435.69|17515.98|17435.98|17513.6|17433.6|10
1722298730000|2024-07-30 00:18:50|17515.7|17435.7|17512.26|17432.26|17515.7|17435.7|17512.26|17432.26|10
1722298740000|2024-07-30 00:19:00|17511.89|17431.89|17508.23|17428.23|17511.89|17431.89|17508.13|17428.13|10
1722298750000|2024-07-30 00:19:10|17507.83|17427.83|17506.25|17426.25|17508.5|17428.5|17506.25|17426.25|10
1722298760000|2024-07-30 00:19:20|17506.87|17426.87|17507.46|17427.46|17507.46|17427.46|17506.81|17426.81|10
1722298770000|2024-07-30 00:19:30|17507.62|17427.62|17505.26|17425.26|17508.72|17428.72|17505.26|17425.26|10
1722298780000|2024-07-30 00:19:40|17503.93|17423.93|17501.37|17421.37|17504.98|17424.98|17501.37|17421.37|10
1722298790000|2024-07-30 00:19:50|17501.14|17421.14|17495.48|17415.48|17501.14|17421.14|17495.48|17415.48|9
1722298800000|2024-07-30 00:20:00|17495.55|17415.55|17491.28|17411.28|17495.58|17415.58|17491.28|17411.28|10
1722298810000|2024-07-30 00:20:10|17491.67|17411.67|17483.22|17403.22|17491.67|17411.67|17483.22|17403.22|10
1722298820000|2024-07-30 00:20:20|17482.78|17402.78|17475.58|17395.58|17482.78|17402.78|17475.58|17395.58|10
1722298830000|2024-07-30 00:20:30|17475.71|17395.71|17458.09|17378.09|17475.71|17395.71|17457.14|17377.14|10
1722298840000|2024-07-30 00:20:40|17445.84|17365.84|17422.82|17342.82|17445.84|17365.84|17413.48|17333.48|10
1722298850000|2024-07-30 00:20:50|17427.47|17347.47|17429.37|17349.37|17432.52|17352.52|17427.47|17347.47|10
1722298860000|2024-07-30 00:21:00|17429.57|17349.57|17396.39|17316.39|17429.57|17349.57|17396.39|17316.39|10
1722298870000|2024-07-30 00:21:10|17395.35|17315.35|17398.49|17318.49|17398.49|17318.49|17392.02|17312.02|10
1722298880000|2024-07-30 00:21:20|17398.11|17318.11|17377.99|17297.99|17398.11|17318.11|17377.99|17297.99|9
1722298890000|2024-07-30 00:21:30|17378.67|17298.67|17384.18|17304.18|17384.7|17304.7|17378.34|17298.34|10
1722298900000|2024-07-30 00:21:40|17382.89|17302.89|17375.96|17295.96|17382.89|17302.89|17375.96|17295.96|10
1722298910000|2024-07-30 00:21:50|17374.71|17294.71|17364.28|17284.28|17374.71|17294.71|17364.28|17284.28|10
1722298920000|2024-07-30 00:22:00|17364.41|17284.41|17363.12|17283.12|17365.32|17285.32|17361.42|17281.42|10
1722298930000|2024-07-30 00:22:10|17363.9|17283.9|17367.63|17287.63|17367.63|17287.63|17363.15|17283.15|10
1722298940000|2024-07-30 00:22:20|17368.41|17288.41|17368.32|17288.32|17370.68|17290.68|17367.3|17287.3|10
1722298950000|2024-07-30 00:22:30|17368.12|17288.12|17364.92|17284.92|17368.12|17288.12|17364.68|17284.68|10
1722298960000|2024-07-30 00:22:40|17364.67|17284.67|17363.91|17283.91|17364.67|17284.67|17362.43|17282.43|10
1722298970000|2024-07-30 00:22:50|17363.18|17283.18|17362.33|17282.33|17365.86|17285.86|17362.33|17282.33|10
1722298980000|2024-07-30 00:23:00|17362.13|17282.13|17372.45|17292.45|17372.45|17292.45|17362.13|17282.13|10
1722298990000|2024-07-30 00:23:10|17372.7|17292.7|17389.51|17309.51|17389.51|17309.51|17372.7|17292.7|10
1722299000000|2024-07-30 00:23:20|17390.71|17310.71|17399.66|17319.66|17400.07|17320.07|17390.71|17310.71|10
1722299010000|2024-07-30 00:23:30|17400.64|17320.64|17403.62|17323.62|17403.62|17323.62|17398.17|17318.17|10
1722299020000|2024-07-30 00:23:40|17405.75|17325.75|17409.58|17329.58|17409.58|17329.58|17405.75|17325.75|10
1722299030000|2024-07-30 00:23:50|17409.63|17329.63|17413.59|17333.59|17413.66|17333.66|17409.63|17329.63|10
1722299040000|2024-07-30 00:24:00|17414.05|17334.05|17414.88|17334.88|17416.01|17336.01|17412.84|17332.84|10
1722299050000|2024-07-30 00:24:10|17414.53|17334.53|17408.51|17328.51|17414.56|17334.56|17408.51|17328.51|10
1722299060000|2024-07-30 00:24:20|17408.5|17328.5|17414.01|17334.01|17414.01|17334.01|17408.16|17328.16|10
1722299070000|2024-07-30 00:24:30|17414.46|17334.46|17419.82|17339.82|17419.82|17339.82|17414.46|17334.46|10
1722299080000|2024-07-30 00:24:40|17421.25|17341.25|17431.64|17351.64|17431.82|17351.82|17421.25|17341.25|10
1722299090000|2024-07-30 00:24:50|17432.77|17352.77|17434.31|17354.31|17434.69|17354.69|17432.77|17352.77|10
1722299100000|2024-07-30 00:25:00|17434.94|17354.94|17436.61|17356.61|17436.88|17356.88|17434.79|17354.79|10
1722299110000|2024-07-30 00:25:10|17437.16|17357.16|17436.56|17356.56|17440.59|17360.59|17436.56|17356.56|10
1722299120000|2024-07-30 00:25:20|17435.31|17355.31|17431.25|17351.25|17435.31|17355.31|17431.25|17351.25|10
1722299130000|2024-07-30 00:25:30|17430.84|17350.84|17429.22|17349.22|17432.19|17352.19|17429.22|17349.22|10
1722299140000|2024-07-30 00:25:40|17428.73|17348.73|17422.95|17342.95|17428.73|17348.73|17422.19|17342.19|10
1722299150000|2024-07-30 00:25:50|17422.55|17342.55|17421.13|17341.13|17422.55|17342.55|17421.13|17341.13|10
1722299160000|2024-07-30 00:26:00|17421.25|17341.25|17418.1|17338.1|17421.25|17341.25|17418.1|17338.1|10
1722299170000|2024-07-30 00:26:10|17418.37|17338.37|17414.72|17334.72|17418.37|17338.37|17414.72|17334.72|10
1722299180000|2024-07-30 00:26:20|17414.56|17334.56|17418.21|17338.21|17418.21|17338.21|17414.56|17334.56|10
1722299190000|2024-07-30 00:26:30|17418.41|17338.41|17424.62|17344.62|17424.83|17344.83|17418.41|17338.41|10
1722299200000|2024-07-30 00:26:40|17425.85|17345.85|17431.06|17351.06|17431.06|17351.06|17425.21|17345.21|10
1722299210000|2024-07-30 00:26:50|17431.61|17351.61|17438.36|17358.36|17439.06|17359.06|17431.61|17351.61|10
1722299220000|2024-07-30 00:27:00|17438.56|17358.56|17438.33|17358.33|17438.57|17358.57|17437.21|17357.21|10
1722299230000|2024-07-30 00:27:10|17438.52|17358.52|17443.35|17363.35|17443.35|17363.35|17438.15|17358.15|10
1722299240000|2024-07-30 00:27:20|17443.38|17363.38|17448.11|17368.11|17448.11|17368.11|17443.38|17363.38|10
1722299250000|2024-07-30 00:27:30|17450.45|17370.45|17454.7|17374.7|17455.18|17375.18|17450.45|17370.45|10
1722299260000|2024-07-30 00:27:40|17454.67|17374.67|17453.65|17373.65|17454.67|17374.67|17453.65|17373.65|10
1722299270000|2024-07-30 00:27:50|17453.91|17373.91|17456.22|17376.22|17456.22|17376.22|17453.9|17373.9|10
1722299280000|2024-07-30 00:28:00|17456.16|17376.16|17463.34|17383.34|17463.34|17383.34|17456.09|17376.09|10
1722299290000|2024-07-30 00:28:10|17463.4|17383.4|17462.95|17382.95|17464.36|17384.36|17462.93|17382.93|10
1722299300000|2024-07-30 00:28:20|17462.7|17382.7|17459.47|17379.47|17462.7|17382.7|17459.47|17379.47|10
1722299310000|2024-07-30 00:28:30|17459.07|17379.07|17458.42|17378.42|17459.07|17379.07|17458.42|17378.42|9
1722299320000|2024-07-30 00:28:40|17458.4|17378.4|17461.22|17381.22|17461.22|17381.22|17458.4|17378.4|10
1722299330000|2024-07-30 00:28:50|17461.5|17381.5|17465.41|17385.41|17465.41|17385.41|17461.5|17381.5|10
1722299340000|2024-07-30 00:29:00|17465.45|17385.45|17468.89|17388.89|17468.89|17388.89|17465.33|17385.33|10
1722299350000|2024-07-30 00:29:10|17470.55|17390.55|17472|17392|17472.21|17392.21|17470.55|17390.55|9
1722299360000|2024-07-30 00:29:20|17471.16|17391.16|17472.76|17392.76|17472.76|17392.76|17470.85|17390.85|10
1722299370000|2024-07-30 00:29:30|17472.98|17392.98|17474.5|17394.5|17475.77|17395.77|17472.98|17392.98|9
1722299380000|2024-07-30 00:29:40|17474.51|17394.51|17473.1|17393.1|17474.69|17394.69|17473.1|17393.1|10
1722299390000|2024-07-30 00:29:50|17472.85|17392.85|17472.23|17392.23|17472.85|17392.85|17471.82|17391.82|10
1722299400000|2024-07-30 00:30:00|17473.29|17393.29|17470.81|17390.81|17473.29|17393.29|17469.58|17389.58|10
1722299410000|2024-07-30 00:30:10|17470.63|17390.63|17471.22|17391.22|17471.24|17391.24|17469.76|17389.76|9
1722299420000|2024-07-30 00:30:20|17471.6|17391.6|17471.22|17391.22|17471.67|17391.67|17471.02|17391.02|10
1722299430000|2024-07-30 00:30:30|17471.26|17391.26|17473.83|17393.83|17473.83|17393.83|17471.26|17391.26|10
1722299440000|2024-07-30 00:30:40|17474.05|17394.05|17476.36|17396.36|17476.45|17396.45|17474.05|17394.05|9
1722299450000|2024-07-30 00:30:50|17475.42|17395.42|17471.88|17391.88|17475.42|17395.42|17471.83|17391.83|10
1722299460000|2024-07-30 00:31:00|17471.41|17391.41|17471.63|17391.63|17471.85|17391.85|17469.55|17389.55|10
1722299470000|2024-07-30 00:31:10|17472.06|17392.06|17475.64|17395.64|17475.64|17395.64|17472.06|17392.06|9
1722299480000|2024-07-30 00:31:20|17475.39|17395.39|17472.12|17392.12|17475.39|17395.39|17472.08|17392.08|10
1722299490000|2024-07-30 00:31:30|17472.54|17392.54|17481.16|17401.16|17481.67|17401.67|17471.32|17391.32|10
1722299500000|2024-07-30 00:31:40|17481.85|17401.85|17484.32|17404.32|17484.32|17404.32|17481.85|17401.85|10
1722299510000|2024-07-30 00:31:50|17485.08|17405.08|17487|17407|17487|17407|17485.01|17405.01|10
1722299520000|2024-07-30 00:32:00|17487.53|17407.53|17488.77|17408.77|17488.81|17408.81|17487.09|17407.09|10
1722299530000|2024-07-30 00:32:10|17489.04|17409.04|17491.72|17411.72|17491.72|17411.72|17487.23|17407.23|10
1722299540000|2024-07-30 00:32:20|17491.76|17411.76|17501.16|17421.16|17501.16|17421.16|17491.76|17411.76|10
1722299550000|2024-07-30 00:32:30|17502.11|17422.11|17506.05|17426.05|17506.05|17426.05|17497.74|17417.74|10
1722299560000|2024-07-30 00:32:40|17506.35|17426.35|17512.62|17432.62|17512.62|17432.62|17506.35|17426.35|10
1722299570000|2024-07-30 00:32:50|17513.45|17433.45|17511.44|17431.44|17513.69|17433.69|17511.28|17431.28|10
1722299580000|2024-07-30 00:33:00|17511.9|17431.9|17509.42|17429.42|17511.9|17431.9|17509.42|17429.42|9
1722299590000|2024-07-30 00:33:10|17509.48|17429.48|17509.19|17429.19|17509.48|17429.48|17508.33|17428.33|10
1722299600000|2024-07-30 00:33:20|17509.31|17429.31|17510.31|17430.31|17511.61|17431.61|17509.29|17429.29|10
1722299610000|2024-07-30 00:33:30|17510|17430|17510.97|17430.97|17511.1|17431.1|17508.2|17428.2|10
1722299620000|2024-07-30 00:33:40|17511.53|17431.53|17513.13|17433.13|17513.13|17433.13|17511.2|17431.2|10
1722299630000|2024-07-30 00:33:50|17513.28|17433.28|17516|17436|17516|17436|17513.28|17433.28|10
1722299640000|2024-07-30 00:34:00|17516.25|17436.25|17513.92|17433.92|17516.25|17436.25|17513.85|17433.85|9
1722299650000|2024-07-30 00:34:10|17514.58|17434.58|17517.16|17437.16|17517.16|17437.16|17514.58|17434.58|10
1722299660000|2024-07-30 00:34:20|17517.77|17437.77|17517.65|17437.65|17517.77|17437.77|17516.45|17436.45|10
1722299670000|2024-07-30 00:34:30|17517.58|17437.58|17519.01|17439.01|17519.01|17439.01|17517.58|17437.58|9
1722299680000|2024-07-30 00:34:40|17513.79|17433.79|17512.45|17432.45|17513.79|17433.79|17512.07|17432.07|10
1722299690000|2024-07-30 00:34:50|17514.68|17434.68|17515.6|17435.6|17515.6|17435.6|17514.29|17434.29|10
1722299700000|2024-07-30 00:35:00|17515.8|17435.8|17513.11|17433.11|17515.8|17435.8|17513.11|17433.11|10
1722299710000|2024-07-30 00:35:10|17513.27|17433.27|17518.93|17438.93|17519.31|17439.31|17513.23|17433.23|10
1722299720000|2024-07-30 00:35:20|17519.19|17439.19|17520.76|17440.76|17520.76|17440.76|17519.01|17439.01|10
1722299730000|2024-07-30 00:35:30|17521.31|17441.31|17522.57|17442.57|17522.67|17442.67|17521.31|17441.31|10
1722299740000|2024-07-30 00:35:40|17522.7|17442.7|17524.21|17444.21|17524.21|17444.21|17522.68|17442.68|10
1722299750000|2024-07-30 00:35:50|17524.22|17444.22|17525|17445|17525.35|17445.35|17524.19|17444.19|10
1722299760000|2024-07-30 00:36:00|17524.62|17444.62|17521.15|17441.15|17524.62|17444.62|17521.15|17441.15|10
1722299770000|2024-07-30 00:36:10|17520.86|17440.86|17521.93|17441.93|17522.08|17442.08|17519.99|17439.99|10
1722299780000|2024-07-30 00:36:20|17521.56|17441.56|17511.49|17431.49|17521.56|17441.56|17511.49|17431.49|10
1722299790000|2024-07-30 00:36:30|17510.31|17430.31|17508.19|17428.19|17510.31|17430.31|17507.04|17427.04|10
1722299800000|2024-07-30 00:36:40|17508.1|17428.1|17509.14|17429.14|17509.14|17429.14|17507.86|17427.86|10
1722299810000|2024-07-30 00:36:50|17509.12|17429.12|17503.64|17423.64|17509.12|17429.12|17503.64|17423.64|10
1722299820000|2024-07-30 00:37:00|17503.09|17423.09|17498.4|17418.4|17503.09|17423.09|17498.4|17418.4|10
1722299830000|2024-07-30 00:37:10|17497.66|17417.66|17496.4|17416.4|17497.66|17417.66|17494.71|17414.71|10
1722299840000|2024-07-30 00:37:20|17495.97|17415.97|17501.26|17421.26|17501.26|17421.26|17495.97|17415.97|10
1722299850000|2024-07-30 00:37:30|17501.65|17421.65|17502.38|17422.38|17503|17423|17501.65|17421.65|9
1722299860000|2024-07-30 00:37:40|17502.37|17422.37|17499.84|17419.84|17502.37|17422.37|17499.84|17419.84|9
1722299870000|2024-07-30 00:37:50|17499.75|17419.75|17496.08|17416.08|17499.75|17419.75|17496.08|17416.08|10
1722299880000|2024-07-30 00:38:00|17495.82|17415.82|17496.97|17416.97|17497.08|17417.08|17495.35|17415.35|10
1722299890000|2024-07-30 00:38:10|17497.08|17417.08|17496.28|17416.28|17497.51|17417.51|17496.28|17416.28|10
1722299900000|2024-07-30 00:38:20|17496.03|17416.03|17497.6|17417.6|17497.73|17417.73|17494.61|17414.61|10
1722299910000|2024-07-30 00:38:30|17497.49|17417.49|17495.81|17415.81|17497.71|17417.71|17495.81|17415.81|10
1722299920000|2024-07-30 00:38:40|17495.59|17415.59|17495.84|17415.84|17495.84|17415.84|17494.93|17414.93|10
1722299930000|2024-07-30 00:38:50|17496.29|17416.29|17497.51|17417.51|17497.72|17417.72|17496.29|17416.29|10
1722299940000|2024-07-30 00:39:00|17497.97|17417.97|17495.12|17415.12|17498.2|17418.2|17495.08|17415.08|9
1722299950000|2024-07-30 00:39:10|17495.47|17415.47|17495.66|17415.66|17495.71|17415.71|17495.36|17415.36|10
1722299960000|2024-07-30 00:39:20|17495.64|17415.64|17496.72|17416.72|17497.14|17417.14|17495.64|17415.64|10
1722299970000|2024-07-30 00:39:30|17496.97|17416.97|17497.77|17417.77|17497.77|17417.77|17496.45|17416.45|10
1722299980000|2024-07-30 00:39:40|17498.19|17418.19|17500.07|17420.07|17500.07|17420.07|17498.19|17418.19|10
1722299990000|2024-07-30 00:39:50|17500.48|17420.48|17499.39|17419.39|17500.52|17420.52|17499.39|17419.39|10
1722300000000|2024-07-30 00:40:00|17499.31|17419.31|17496.42|17416.42|17499.31|17419.31|17496.42|17416.42|10
1722300010000|2024-07-30 00:40:10|17496.1|17416.1|17496.17|17416.17|17496.75|17416.75|17495.59|17415.59|10
1722300020000|2024-07-30 00:40:20|17495.96|17415.96|17493.38|17413.38|17495.96|17415.96|17493.38|17413.38|10
1722300030000|2024-07-30 00:40:30|17492.59|17412.59|17492.7|17412.7|17492.7|17412.7|17491.62|17411.62|10
1722300040000|2024-07-30 00:40:40|17492.63|17412.63|17496.94|17416.94|17496.94|17416.94|17492.63|17412.63|10
1722300050000|2024-07-30 00:40:50|17497.82|17417.82|17498.94|17418.94|17498.98|17418.98|17497.53|17417.53|10
1722300060000|2024-07-30 00:41:00|17499.5|17419.5|17502.05|17422.05|17502.05|17422.05|17499.5|17419.5|9
1722300070000|2024-07-30 00:41:10|17502.02|17422.02|17501.45|17421.45|17502.22|17422.22|17500.37|17420.37|10
1722300080000|2024-07-30 00:41:20|17501.53|17421.53|17507.64|17427.64|17508.17|17428.17|17501.53|17421.53|9
1722300090000|2024-07-30 00:41:30|17507.55|17427.55|17507.51|17427.51|17507.84|17427.84|17507.21|17427.21|10
1722300100000|2024-07-30 00:41:40|17507.41|17427.41|17507.49|17427.49|17507.76|17427.76|17507.41|17427.41|10
1722300110000|2024-07-30 00:41:50|17507.62|17427.62|17507.51|17427.51|17508.89|17428.89|17507.51|17427.51|10
1722300120000|2024-07-30 00:42:00|17507.9|17427.9|17509.08|17429.08|17509.13|17429.13|17507.9|17427.9|10
1722300130000|2024-07-30 00:42:10|17509.18|17429.18|17510.94|17430.94|17510.94|17430.94|17508.71|17428.71|10
1722300140000|2024-07-30 00:42:20|17511.53|17431.53|17512.72|17432.72|17512.72|17432.72|17511.53|17431.53|10
1722300150000|2024-07-30 00:42:30|17512.9|17432.9|17511.84|17431.84|17513.11|17433.11|17511.21|17431.21|9
1722300160000|2024-07-30 00:42:40|17511.78|17431.78|17511.65|17431.65|17511.78|17431.78|17510.79|17430.79|10
1722300170000|2024-07-30 00:42:50|17511.66|17431.66|17513.28|17433.28|17513.28|17433.28|17511.6|17431.6|9
1722300180000|2024-07-30 00:43:00|17513.3|17433.3|17514.77|17434.77|17514.95|17434.95|17513.25|17433.25|10
1722300190000|2024-07-30 00:43:10|17514.96|17434.96|17516.18|17436.18|17516.18|17436.18|17514.82|17434.82|10
1722300200000|2024-07-30 00:43:20|17516.17|17436.17|17515.32|17435.32|17516.19|17436.19|17515.32|17435.32|10
1722300210000|2024-07-30 00:43:30|17515.28|17435.28|17512.44|17432.44|17515.28|17435.28|17511.44|17431.44|10
1722300220000|2024-07-30 00:43:40|17511.77|17431.77|17510.28|17430.28|17511.77|17431.77|17510.28|17430.28|10
1722300230000|2024-07-30 00:43:50|17510.25|17430.25|17508.78|17428.78|17510.3|17430.3|17508.66|17428.66|10
1722300240000|2024-07-30 00:44:00|17508.76|17428.76|17510.93|17430.93|17510.93|17430.93|17508.76|17428.76|10
1722300250000|2024-07-30 00:44:10|17510.96|17430.96|17514.12|17434.12|17514.3|17434.3|17510.96|17430.96|10
1722300260000|2024-07-30 00:44:20|17514.09|17434.09|17513.55|17433.55|17514.37|17434.37|17513.37|17433.37|10
1722300270000|2024-07-30 00:44:30|17513.54|17433.54|17512.43|17432.43|17513.59|17433.59|17511.79|17431.79|10
1722300280000|2024-07-30 00:44:40|17513.42|17433.42|17512.85|17432.85|17513.58|17433.58|17512.85|17432.85|10
1722300290000|2024-07-30 00:44:50|17513.01|17433.01|17514.06|17434.06|17514.06|17434.06|17512.54|17432.54|10
1722300300000|2024-07-30 00:45:00|17514.07|17434.07|17513.87|17433.87|17514.56|17434.56|17513.87|17433.87|10
1722300310000|2024-07-30 00:45:10|17513.85|17433.85|17510.29|17430.29|17513.85|17433.85|17510.29|17430.29|10
1722300320000|2024-07-30 00:45:20|17510.66|17430.66|17506.39|17426.39|17510.66|17430.66|17506.39|17426.39|10
1722300330000|2024-07-30 00:45:30|17506.73|17426.73|17505.14|17425.14|17506.73|17426.73|17504.7|17424.7|10
1722300340000|2024-07-30 00:45:40|17504.77|17424.77|17504.64|17424.64|17504.81|17424.81|17504.28|17424.28|10
1722300350000|2024-07-30 00:45:50|17504.95|17424.95|17507.3|17427.3|17507.3|17427.3|17504.95|17424.95|10
1722300360000|2024-07-30 00:46:00|17507.49|17427.49|17511.04|17431.04|17511.04|17431.04|17507.49|17427.49|10
1722300370000|2024-07-30 00:46:10|17510.85|17430.85|17511.92|17431.92|17512.18|17432.18|17510.85|17430.85|10
1722300380000|2024-07-30 00:46:20|17511.87|17431.87|17509.5|17429.5|17511.87|17431.87|17509.5|17429.5|10
1722300390000|2024-07-30 00:46:30|17509.08|17429.08|17509.99|17429.99|17509.99|17429.99|17508.96|17428.96|10
1722300400000|2024-07-30 00:46:40|17510.22|17430.22|17510.79|17430.79|17510.81|17430.81|17510.22|17430.22|10
1722300410000|2024-07-30 00:46:50|17510.59|17430.59|17510.08|17430.08|17510.9|17430.9|17510.08|17430.08|10
1722300420000|2024-07-30 00:47:00|17510.23|17430.23|17509.57|17429.57|17511.46|17431.46|17509.57|17429.57|10
1722300430000|2024-07-30 00:47:10|17509.64|17429.64|17498.43|17418.43|17509.64|17429.64|17498.34|17418.34|10
1722300440000|2024-07-30 00:47:20|17498.99|17418.99|17499.38|17419.38|17499.38|17419.38|17498.78|17418.78|10
1722300450000|2024-07-30 00:47:30|17500.29|17420.29|17500.97|17420.97|17501.1|17421.1|17500.28|17420.28|10
1722300460000|2024-07-30 00:47:40|17500.88|17420.88|17497.02|17417.02|17500.88|17420.88|17497.02|17417.02|10
1722300470000|2024-07-30 00:47:50|17496.8|17416.8|17495.3|17415.3|17496.8|17416.8|17495.3|17415.3|10
1722300480000|2024-07-30 00:48:00|17495.31|17415.31|17494.39|17414.39|17495.66|17415.66|17494.39|17414.39|10
1722300490000|2024-07-30 00:48:10|17493.8|17413.8|17494.07|17414.07|17494.13|17414.13|17493.31|17413.31|10
1722300500000|2024-07-30 00:48:20|17494.57|17414.57|17496.09|17416.09|17496.42|17416.42|17494.57|17414.57|9
1722300510000|2024-07-30 00:48:30|17495.47|17415.47|17494.18|17414.18|17495.47|17415.47|17494.18|17414.18|10
1722300520000|2024-07-30 00:48:40|17493.81|17413.81|17493.91|17413.91|17493.94|17413.94|17493.25|17413.25|9
1722300530000|2024-07-30 00:48:50|17494.02|17414.02|17492.01|17412.01|17494.02|17414.02|17492|17412|10
1722300540000|2024-07-30 00:49:00|17492.02|17412.02|17492.37|17412.37|17492.81|17412.81|17491.68|17411.68|10
1722300550000|2024-07-30 00:49:10|17492.7|17412.7|17494.28|17414.28|17494.28|17414.28|17492.7|17412.7|9
1722300560000|2024-07-30 00:49:20|17493.62|17413.62|17488.96|17408.96|17493.62|17413.62|17488.96|17408.96|10
1722300570000|2024-07-30 00:49:30|17488.98|17408.98|17485.2|17405.2|17488.98|17408.98|17485.2|17405.2|10
1722300580000|2024-07-30 00:49:40|17484.97|17404.97|17484.65|17404.65|17485.04|17405.04|17483.06|17403.06|10
1722300590000|2024-07-30 00:49:50|17484.8|17404.8|17488.24|17408.24|17488.24|17408.24|17484.8|17404.8|10
1722300600000|2024-07-30 00:50:00|17488.17|17408.17|17492.42|17412.42|17492.42|17412.42|17488.02|17408.02|10
1722300610000|2024-07-30 00:50:10|17492.34|17412.34|17494.54|17414.54|17494.55|17414.55|17492.34|17412.34|10
1722300620000|2024-07-30 00:50:20|17494.46|17414.46|17494.1|17414.1|17494.47|17414.47|17493.69|17413.69|10
1722300630000|2024-07-30 00:50:30|17494.97|17414.97|17495.9|17415.9|17495.9|17415.9|17494.91|17414.91|10
1722300640000|2024-07-30 00:50:40|17495.85|17415.85|17495.84|17415.84|17495.85|17415.85|17494.49|17414.49|10
1722300650000|2024-07-30 00:50:50|17495.97|17415.97|17499.81|17419.81|17499.81|17419.81|17495.97|17415.97|10
1722300660000|2024-07-30 00:51:00|17499.56|17419.56|17504.58|17424.58|17504.68|17424.68|17499.53|17419.53|10
1722300670000|2024-07-30 00:51:10|17504.54|17424.54|17505.84|17425.84|17505.84|17425.84|17504.54|17424.54|10
1722300680000|2024-07-30 00:51:20|17505.82|17425.82|17510.24|17430.24|17510.24|17430.24|17505.82|17425.82|10
1722300690000|2024-07-30 00:51:30|17510.86|17430.86|17513.94|17433.94|17513.94|17433.94|17510.86|17430.86|10
1722300700000|2024-07-30 00:51:40|17513.81|17433.81|17515.85|17435.85|17515.88|17435.88|17513.81|17433.81|10
1722300710000|2024-07-30 00:51:50|17515.75|17435.75|17519.03|17439.03|17519.03|17439.03|17515.75|17435.75|10
1722300720000|2024-07-30 00:52:00|17519.13|17439.13|17522.38|17442.38|17522.38|17442.38|17519.13|17439.13|10
1722300730000|2024-07-30 00:52:10|17521.86|17441.86|17534.73|17454.73|17534.73|17454.73|17521.71|17441.71|10
1722300740000|2024-07-30 00:52:20|17534.74|17454.74|17537.95|17457.95|17537.98|17457.98|17534.74|17454.74|10
1722300750000|2024-07-30 00:52:30|17539.26|17459.26|17542.76|17462.76|17542.76|17462.76|17539.26|17459.26|10
1722300760000|2024-07-30 00:52:40|17544.06|17464.06|17547.01|17467.01|17547.2|17467.2|17544.06|17464.06|10
1722300770000|2024-07-30 00:52:50|17547.27|17467.27|17545.03|17465.03|17547.29|17467.29|17545.03|17465.03|10
1722300780000|2024-07-30 00:53:00|17545.29|17465.29|17549.79|17469.79|17549.79|17469.79|17545.29|17465.29|10
1722300790000|2024-07-30 00:53:10|17550.14|17470.14|17549.96|17469.96|17550.14|17470.14|17549.14|17469.14|9
1722300800000|2024-07-30 00:53:20|17549.99|17469.99|17551.92|17471.92|17552.06|17472.06|17549.44|17469.44|9
1722300810000|2024-07-30 00:53:30|17551.65|17471.65|17546.84|17466.84|17551.65|17471.65|17546.19|17466.19|10
1722300820000|2024-07-30 00:53:40|17546.86|17466.86|17546.28|17466.28|17546.86|17466.86|17545.97|17465.97|9
1722300830000|2024-07-30 00:53:50|17547.21|17467.21|17550.66|17470.66|17550.66|17470.66|17547.21|17467.21|10
1722300840000|2024-07-30 00:54:00|17550.74|17470.74|17548.19|17468.19|17550.74|17470.74|17547.68|17467.68|10
1722300850000|2024-07-30 00:54:10|17547.86|17467.86|17548.5|17468.5|17548.65|17468.65|17547.77|17467.77|10
1722300860000|2024-07-30 00:54:20|17548.67|17468.67|17547.54|17467.54|17548.67|17468.67|17547.54|17467.54|10
1722300870000|2024-07-30 00:54:30|17547.32|17467.32|17546.99|17466.99|17547.51|17467.51|17546.99|17466.99|10
1722300880000|2024-07-30 00:54:40|17546.97|17466.97|17548.43|17468.43|17548.44|17468.44|17546.9|17466.9|10
1722300890000|2024-07-30 00:54:50|17548.18|17468.18|17547.58|17467.58|17548.31|17468.31|17547.58|17467.58|9
1722300900000|2024-07-30 00:55:00|17547.5|17467.5|17545.52|17465.52|17547.5|17467.5|17545.02|17465.02|10
1722300910000|2024-07-30 00:55:10|17544.95|17464.95|17544.17|17464.17|17544.95|17464.95|17543.85|17463.85|10
1722300920000|2024-07-30 00:55:20|17544.34|17464.34|17545.18|17465.18|17545.18|17465.18|17543.83|17463.83|10
1722300930000|2024-07-30 00:55:30|17545.39|17465.39|17548.67|17468.67|17548.67|17468.67|17545.02|17465.02|10
1722300940000|2024-07-30 00:55:40|17549.04|17469.04|17551.92|17471.92|17552.07|17472.07|17549.04|17469.04|10
1722300950000|2024-07-30 00:55:50|17552.76|17472.76|17553.42|17473.42|17553.7|17473.7|17552.76|17472.76|10
1722300960000|2024-07-30 00:56:00|17553.03|17473.03|17554.31|17474.31|17554.5|17474.5|17552.39|17472.39|10
1722300970000|2024-07-30 00:56:10|17554.39|17474.39|17556.19|17476.19|17556.19|17476.19|17554.05|17474.05|10
1722300980000|2024-07-30 00:56:20|17556.03|17476.03|17555.57|17475.57|17556.03|17476.03|17555.27|17475.27|10
1722300990000|2024-07-30 00:56:30|17555.67|17475.67|17554.11|17474.11|17555.67|17475.67|17553.86|17473.86|10
1722301000000|2024-07-30 00:56:40|17553.85|17473.85|17551.46|17471.46|17554.07|17474.07|17551.38|17471.38|10
1722301010000|2024-07-30 00:56:50|17551.38|17471.38|17549.74|17469.74|17551.38|17471.38|17548.05|17468.05|10
1722301020000|2024-07-30 00:57:00|17549.79|17469.79|17551.55|17471.55|17551.55|17471.55|17549.79|17469.79|9
1722301030000|2024-07-30 00:57:10|17551.76|17471.76|17547.8|17467.8|17551.76|17471.76|17547.8|17467.8|10
1722301040000|2024-07-30 00:57:20|17547.83|17467.83|17549.03|17469.03|17549.41|17469.41|17547.83|17467.83|10
1722301050000|2024-07-30 00:57:30|17548.86|17468.86|17549.05|17469.05|17549.55|17469.55|17548.72|17468.72|10
1722301060000|2024-07-30 00:57:40|17548.54|17468.54|17546.19|17466.19|17548.54|17468.54|17545.75|17465.75|10
1722301070000|2024-07-30 00:57:50|17546.16|17466.16|17549.41|17469.41|17549.62|17469.62|17546.16|17466.16|10
1722301080000|2024-07-30 00:58:00|17549.68|17469.68|17550.32|17470.32|17550.46|17470.46|17549.54|17469.54|9
1722301090000|2024-07-30 00:58:10|17550.26|17470.26|17549.21|17469.21|17550.43|17470.43|17548.57|17468.57|10
1722301100000|2024-07-30 00:58:20|17548.87|17468.87|17547.87|17467.87|17548.87|17468.87|17547.86|17467.86|10
1722301110000|2024-07-30 00:58:30|17547.88|17467.88|17545.45|17465.45|17547.88|17467.88|17545.45|17465.45|9
1722301120000|2024-07-30 00:58:40|17545.28|17465.28|17541.75|17461.75|17545.28|17465.28|17541.75|17461.75|10
1722301130000|2024-07-30 00:58:50|17541.72|17461.72|17541.54|17461.54|17541.73|17461.73|17541.17|17461.17|9
1722301140000|2024-07-30 00:59:00|17541.53|17461.53|17542.38|17462.38|17542.38|17462.38|17541.53|17461.53|10
1722301150000|2024-07-30 00:59:10|17542.32|17462.32|17544.55|17464.55|17544.55|17464.55|17542.32|17462.32|10
1722301160000|2024-07-30 00:59:20|17544.65|17464.65|17545.77|17465.77|17545.77|17465.77|17544.65|17464.65|10
1722301170000|2024-07-30 00:59:30|17545.68|17465.68|17545.96|17465.96|17546.69|17466.69|17545.68|17465.68|10
1722301180000|2024-07-30 00:59:40|17546.12|17466.12|17546.56|17466.56|17546.56|17466.56|17545.58|17465.58|9
1722301190000|2024-07-30 00:59:50|17546.57|17466.57|17548.28|17468.28|17548.3|17468.3|17546.57|17466.57|10
1722301200000|2024-07-30 01:00:00|17548.26|17468.26|17546.78|17466.78|17548.65|17468.65|17546.78|17466.78|10
1722301210000|2024-07-30 01:00:10|17546.22|17466.22|17543.69|17463.69|17546.38|17466.38|17543.69|17463.69|10
1722301220000|2024-07-30 01:00:20|17542.89|17462.89|17540.31|17460.31|17543|17463|17540.31|17460.31|10
1722301230000|2024-07-30 01:00:30|17539.28|17459.28|17539.29|17459.29|17539.8|17459.8|17538.33|17458.33|10
1722301240000|2024-07-30 01:00:40|17540.43|17460.43|17540.64|17460.64|17541.28|17461.28|17540.32|17460.32|10
1722301250000|2024-07-30 01:00:50|17540.93|17460.93|17541.27|17461.27|17541.4|17461.4|17540.93|17460.93|10
1722301260000|2024-07-30 01:01:00|17541.17|17461.17|17541.14|17461.14|17541.17|17461.17|17540.8|17460.8|9
1722301270000|2024-07-30 01:01:10|17541.18|17461.18|17543.1|17463.1|17543.34|17463.34|17541|17461|10
1722301280000|2024-07-30 01:01:20|17542.74|17462.74|17541.1|17461.1|17542.74|17462.74|17541.1|17461.1|10
1722301290000|2024-07-30 01:01:30|17540.96|17460.96|17541.68|17461.68|17541.68|17461.68|17540.02|17460.02|9
1722301300000|2024-07-30 01:01:40|17542.42|17462.42|17543.25|17463.25|17543.44|17463.44|17542.35|17462.35|9
1722301310000|2024-07-30 01:01:50|17543.37|17463.37|17544.99|17464.99|17544.99|17464.99|17543.37|17463.37|10
1722301320000|2024-07-30 01:02:00|17545.38|17465.38|17546.2|17466.2|17546.2|17466.2|17544.1|17464.1|10
1722301330000|2024-07-30 01:02:10|17546.53|17466.53|17546.71|17466.71|17547.43|17467.43|17546.53|17466.53|10
1722301340000|2024-07-30 01:02:20|17548.67|17468.67|17551.35|17471.35|17551.35|17471.35|17548.52|17468.52|9
1722301350000|2024-07-30 01:02:30|17551.73|17471.73|17552.65|17472.65|17552.65|17472.65|17551.41|17471.41|9
1722301360000|2024-07-30 01:02:40|17552.86|17472.86|17555.91|17475.91|17555.91|17475.91|17552.83|17472.83|10
1722301370000|2024-07-30 01:02:50|17557.23|17477.23|17558.61|17478.61|17558.89|17478.89|17557.23|17477.23|10
1722301380000|2024-07-30 01:03:00|17558.66|17478.66|17558.92|17478.92|17559.05|17479.05|17558.65|17478.65|10
1722301390000|2024-07-30 01:03:10|17559.06|17479.06|17557.53|17477.53|17559.09|17479.09|17557.53|17477.53|10
1722301400000|2024-07-30 01:03:20|17557.21|17477.21|17555.63|17475.63|17557.32|17477.32|17555.54|17475.54|10
1722301410000|2024-07-30 01:03:30|17556.22|17476.22|17556.66|17476.66|17556.66|17476.66|17555.95|17475.95|10
1722301420000|2024-07-30 01:03:40|17556.68|17476.68|17556.03|17476.03|17556.68|17476.68|17556.03|17476.03|9
1722301430000|2024-07-30 01:03:50|17555.89|17475.89|17561.84|17481.84|17561.84|17481.84|17555.73|17475.73|10
1722301440000|2024-07-30 01:04:00|17561.85|17481.85|17561.35|17481.35|17561.98|17481.98|17561.28|17481.28|9
1722301450000|2024-07-30 01:04:10|17561.25|17481.25|17561.66|17481.66|17561.7|17481.7|17560.91|17480.91|10
1722301460000|2024-07-30 01:04:20|17562.06|17482.06|17562.28|17482.28|17562.35|17482.35|17561.74|17481.74|10
1722301470000|2024-07-30 01:04:30|17562.51|17482.51|17562.67|17482.67|17562.87|17482.87|17562.51|17482.51|8
1722301480000|2024-07-30 01:04:40|17562.74|17482.74|17562.46|17482.46|17563.21|17483.21|17562.18|17482.18|8
1722301490000|2024-07-30 01:04:50|17562.47|17482.47|17562.93|17482.93|17562.93|17482.93|17562.21|17482.21|9
1722301500000|2024-07-30 01:05:00|17562.73|17482.73|17562.69|17482.69|17563.11|17483.11|17562.54|17482.54|9
1722301510000|2024-07-30 01:05:10|17563.11|17483.11|17563.48|17483.48|17563.48|17483.48|17562.77|17482.77|9
1722301520000|2024-07-30 01:05:20|17563.32|17483.32|17564.4|17484.4|17564.4|17484.4|17563.32|17483.32|9
1722301530000|2024-07-30 01:05:30|17564.37|17484.37|17566.98|17486.98|17566.98|17486.98|17564.37|17484.37|10
1722301540000|2024-07-30 01:05:40|17566.81|17486.81|17568.96|17488.96|17568.96|17488.96|17566.81|17486.81|10
1722301550000|2024-07-30 01:05:50|17569.02|17489.02|17568.93|17488.93|17569.1|17489.1|17568.57|17488.57|9
1722301560000|2024-07-30 01:06:00|17569.38|17489.38|17569.51|17489.51|17569.51|17489.51|17568.69|17488.69|8
1722301570000|2024-07-30 01:06:10|17569.36|17489.36|17570.49|17490.49|17570.49|17490.49|17568.73|17488.73|9
1722301580000|2024-07-30 01:06:20|17570.38|17490.38|17571.88|17491.88|17571.88|17491.88|17570.38|17490.38|10
1722301590000|2024-07-30 01:06:30|17571.67|17491.67|17573.14|17493.14|17573.25|17493.25|17571.67|17491.67|10
1722301600000|2024-07-30 01:06:40|17573.16|17493.16|17574.88|17494.88|17574.88|17494.88|17573.1|17493.1|8
1722301610000|2024-07-30 01:06:50|17575.02|17495.02|17573.84|17493.84|17575.02|17495.02|17573.68|17493.68|10
1722301620000|2024-07-30 01:07:00|17573.86|17493.86|17574.29|17494.29|17574.29|17494.29|17572.51|17492.51|10
1722301630000|2024-07-30 01:07:10|17574.57|17494.57|17576.09|17496.09|17576.12|17496.12|17574.57|17494.57|10
1722301640000|2024-07-30 01:07:20|17576.45|17496.45|17575.04|17495.04|17576.45|17496.45|17575.04|17495.04|10
1722301650000|2024-07-30 01:07:30|17574.21|17494.21|17575.19|17495.19|17575.19|17495.19|17573.39|17493.39|9
1722301660000|2024-07-30 01:07:40|17575.14|17495.14|17573.55|17493.55|17575.14|17495.14|17573.44|17493.44|10
1722301670000|2024-07-30 01:07:50|17573.59|17493.59|17570.66|17490.66|17573.59|17493.59|17570.66|17490.66|9
1722301680000|2024-07-30 01:08:00|17570.7|17490.7|17568.23|17488.23|17570.7|17490.7|17568.16|17488.16|9
1722301690000|2024-07-30 01:08:10|17568.36|17488.36|17568.05|17488.05|17568.79|17488.79|17568.05|17488.05|10
1722301700000|2024-07-30 01:08:20|17567.97|17487.97|17566.75|17486.75|17567.97|17487.97|17566.64|17486.64|10
1722301710000|2024-07-30 01:08:30|17566.95|17486.95|17566.81|17486.81|17567.38|17487.38|17566.81|17486.81|10
1722301720000|2024-07-30 01:08:40|17566.74|17486.74|17566.02|17486.02|17566.75|17486.75|17565.85|17485.85|9
1722301730000|2024-07-30 01:08:50|17566|17486|17565.37|17485.37|17566|17486|17565.37|17485.37|10
1722301740000|2024-07-30 01:09:00|17565.57|17485.57|17567.83|17487.83|17567.83|17487.83|17565.57|17485.57|10
1722301750000|2024-07-30 01:09:10|17567.77|17487.77|17568.65|17488.65|17568.65|17488.65|17566.84|17486.84|10
1722301760000|2024-07-30 01:09:20|17563.16|17483.16|17563.43|17483.43|17563.57|17483.57|17563.08|17483.08|10
1722301770000|2024-07-30 01:09:30|17563.67|17483.67|17562.94|17482.94|17563.67|17483.67|17562.57|17482.57|10
1722301780000|2024-07-30 01:09:40|17563.03|17483.03|17562.58|17482.58|17563.35|17483.35|17562.48|17482.48|10
1722301790000|2024-07-30 01:09:50|17562.54|17482.54|17562.86|17482.86|17563.67|17483.67|17562.54|17482.54|10
1722301800000|2024-07-30 01:10:00|17562.8|17482.8|17563.46|17483.46|17563.46|17483.46|17562.53|17482.53|10
1722301810000|2024-07-30 01:10:10|17563.85|17483.85|17567.51|17487.51|17567.93|17487.93|17563.85|17483.85|10
1722301820000|2024-07-30 01:10:20|17567.44|17487.44|17568.87|17488.87|17568.87|17488.87|17567.44|17487.44|10
1722301830000|2024-07-30 01:10:30|17568.23|17488.23|17566.28|17486.28|17568.25|17488.25|17566.28|17486.28|10
1722301840000|2024-07-30 01:10:40|17566.26|17486.26|17563.98|17483.98|17566.26|17486.26|17563.16|17483.16|10
1722301850000|2024-07-30 01:10:50|17564.09|17484.09|17564.31|17484.31|17564.43|17484.43|17564.01|17484.01|10
1722301860000|2024-07-30 01:11:00|17564.18|17484.18|17562.77|17482.77|17564.18|17484.18|17562.77|17482.77|10
1722301870000|2024-07-30 01:11:10|17562.62|17482.62|17563.32|17483.32|17563.32|17483.32|17562.06|17482.06|9
1722301880000|2024-07-30 01:11:20|17563.22|17483.22|17563.23|17483.23|17563.86|17483.86|17563.22|17483.22|10
1722301890000|2024-07-30 01:11:30|17563.02|17483.02|17562.12|17482.12|17563.02|17483.02|17562.04|17482.04|10
1722301900000|2024-07-30 01:11:40|17562.19|17482.19|17563.05|17483.05|17563.05|17483.05|17561.55|17481.55|9
1722301910000|2024-07-30 01:11:50|17562.97|17482.97|17563.35|17483.35|17563.69|17483.69|17562.96|17482.96|10
1722301920000|2024-07-30 01:12:00|17563.32|17483.32|17563.1|17483.1|17564.18|17484.18|17563.1|17483.1|10
1722301930000|2024-07-30 01:12:10|17563.03|17483.03|17564.17|17484.17|17565.31|17485.31|17563.03|17483.03|9
1722301940000|2024-07-30 01:12:20|17564.11|17484.11|17564.69|17484.69|17564.69|17484.69|17564.11|17484.11|10
1722301950000|2024-07-30 01:12:30|17564.75|17484.75|17564.74|17484.74|17565.04|17485.04|17564.74|17484.74|9
1722301960000|2024-07-30 01:12:40|17564.7|17484.7|17568.81|17488.81|17568.81|17488.81|17564.7|17484.7|10
1722301970000|2024-07-30 01:12:50|17569.34|17489.34|17572.27|17492.27|17572.47|17492.47|17569.32|17489.32|10
1722301980000|2024-07-30 01:13:00|17572.17|17492.17|17573.66|17493.66|17573.66|17493.66|17572.17|17492.17|10
1722301990000|2024-07-30 01:13:10|17573.81|17493.81|17574.81|17494.81|17574.81|17494.81|17573.81|17493.81|10
1722302000000|2024-07-30 01:13:20|17574.74|17494.74|17579.26|17499.26|17579.5|17499.5|17574.7|17494.7|10
1722302010000|2024-07-30 01:13:30|17579.25|17499.25|17579.9|17499.9|17579.9|17499.9|17579.19|17499.19|10
1722302020000|2024-07-30 01:13:40|17579.8|17499.8|17581.25|17501.25|17581.25|17501.25|17579.8|17499.8|10
1722302030000|2024-07-30 01:13:50|17581.2|17501.2|17580.67|17500.67|17581.4|17501.4|17580.67|17500.67|9
1722302040000|2024-07-30 01:14:00|17580.72|17500.72|17579.83|17499.83|17580.78|17500.78|17579.83|17499.83|9
1722302050000|2024-07-30 01:14:10|17579.41|17499.41|17582.4|17502.4|17582.4|17502.4|17578.87|17498.87|10
1722302060000|2024-07-30 01:14:20|17583.08|17503.08|17585.85|17505.85|17585.85|17505.85|17583.08|17503.08|10
1722302070000|2024-07-30 01:14:30|17585.14|17505.14|17585.06|17505.06|17585.36|17505.36|17585.06|17505.06|10
1722302080000|2024-07-30 01:14:40|17585.11|17505.11|17584.34|17504.34|17585.11|17505.11|17584.34|17504.34|9
1722302090000|2024-07-30 01:14:50|17584.15|17504.15|17584.37|17504.37|17584.43|17504.43|17584.15|17504.15|10
1722302100000|2024-07-30 01:15:00|17584.31|17504.31|17584.37|17504.37|17584.53|17504.53|17583.72|17503.72|9
1722302110000|2024-07-30 01:15:10|17584.46|17504.46|17582.72|17502.72|17584.46|17504.46|17582.72|17502.72|10
1722302120000|2024-07-30 01:15:20|17582.69|17502.69|17583.22|17503.22|17583.59|17503.59|17582.33|17502.33|10
1722302130000|2024-07-30 01:15:30|17582.71|17502.71|17579.56|17499.56|17582.71|17502.71|17579.56|17499.56|9
1722302140000|2024-07-30 01:15:40|17580.35|17500.35|17582.63|17502.63|17582.63|17502.63|17580.3|17500.3|10
1722302150000|2024-07-30 01:15:50|17583|17503|17580.82|17500.82|17583.01|17503.01|17580.82|17500.82|8
1722302160000|2024-07-30 01:16:00|17580.64|17500.64|17577.94|17497.94|17580.64|17500.64|17577.94|17497.94|10
1722302170000|2024-07-30 01:16:10|17577.71|17497.71|17574.39|17494.39|17577.71|17497.71|17574.39|17494.39|10
1722302180000|2024-07-30 01:16:20|17575.24|17495.24|17577.94|17497.94|17577.94|17497.94|17575.24|17495.24|10
1722302190000|2024-07-30 01:16:30|17577.84|17497.84|17577.94|17497.94|17578.06|17498.06|17577.05|17497.05|9
1722302200000|2024-07-30 01:16:40|17578.02|17498.02|17577.29|17497.29|17578.16|17498.16|17577.29|17497.29|9
1722302210000|2024-07-30 01:16:50|17577.15|17497.15|17579.67|17499.67|17579.67|17499.67|17577.15|17497.15|10
1722302220000|2024-07-30 01:17:00|17579.55|17499.55|17581.61|17501.61|17581.61|17501.61|17579.28|17499.28|10
1722302230000|2024-07-30 01:17:10|17581.89|17501.89|17583.16|17503.16|17583.42|17503.42|17581.85|17501.85|10
1722302240000|2024-07-30 01:17:20|17583.04|17503.04|17581.7|17501.7|17583.04|17503.04|17581.7|17501.7|10
1722302250000|2024-07-30 01:17:30|17579.97|17499.97|17577.8|17497.8|17580.24|17500.24|17577.8|17497.8|10
1722302260000|2024-07-30 01:17:40|17577.55|17497.55|17576.31|17496.31|17577.55|17497.55|17576.19|17496.19|10
1722302270000|2024-07-30 01:17:50|17575.92|17495.92|17575.39|17495.39|17575.92|17495.92|17574.94|17494.94|10
1722302280000|2024-07-30 01:18:00|17574.37|17494.37|17574.61|17494.61|17575.01|17495.01|17574.33|17494.33|9
1722302290000|2024-07-30 01:18:10|17574.38|17494.38|17572.12|17492.12|17574.52|17494.52|17572.03|17492.03|10
1722302300000|2024-07-30 01:18:20|17572.18|17492.18|17572.01|17492.01|17572.18|17492.18|17571.72|17491.72|9
1722302310000|2024-07-30 01:18:30|17571.41|17491.41|17572.38|17492.38|17572.38|17492.38|17571.41|17491.41|10
1722302320000|2024-07-30 01:18:40|17572.29|17492.29|17573.77|17493.77|17573.97|17493.97|17572.29|17492.29|10
1722302330000|2024-07-30 01:18:50|17573.85|17493.85|17572.38|17492.38|17573.85|17493.85|17572.38|17492.38|10
1722302340000|2024-07-30 01:19:00|17572.37|17492.37|17572.67|17492.67|17572.8|17492.8|17572.37|17492.37|8
1722302350000|2024-07-30 01:19:10|17572.24|17492.24|17571.8|17491.8|17572.24|17492.24|17571.72|17491.72|10
1722302360000|2024-07-30 01:19:20|17571.78|17491.78|17572.87|17492.87|17573.21|17493.21|17571.78|17491.78|10
1722302370000|2024-07-30 01:19:30|17572.57|17492.57|17572.51|17492.51|17572.71|17492.71|17572.51|17492.51|10
1722302380000|2024-07-30 01:19:40|17572.6|17492.6|17573.35|17493.35|17573.35|17493.35|17572.44|17492.44|9
1722302390000|2024-07-30 01:19:50|17573.4|17493.4|17573.16|17493.16|17573.4|17493.4|17573.09|17493.09|9
1722302400000|2024-07-30 01:20:00|17573.28|17493.28|17572.51|17492.51|17573.28|17493.28|17572.51|17492.51|9
1722302410000|2024-07-30 01:20:10|17572.6|17492.6|17572.1|17492.1|17572.62|17492.62|17572.1|17492.1|9
1722302420000|2024-07-30 01:20:20|17572.11|17492.11|17571.85|17491.85|17572.32|17492.32|17571.85|17491.85|9
1722302430000|2024-07-30 01:20:30|17571.96|17491.96|17572.17|17492.17|17572.48|17492.48|17571.07|17491.07|10
1722302440000|2024-07-30 01:20:40|17572.2|17492.2|17572.79|17492.79|17572.79|17492.79|17571.95|17491.95|8
1722302450000|2024-07-30 01:20:50|17572.88|17492.88|17572.31|17492.31|17572.96|17492.96|17572.05|17492.05|10
1722302460000|2024-07-30 01:21:00|17572.33|17492.33|17575.01|17495.01|17575.01|17495.01|17572.3|17492.3|10
1722302470000|2024-07-30 01:21:10|17575.25|17495.25|17576.7|17496.7|17576.88|17496.88|17575.25|17495.25|10
1722302480000|2024-07-30 01:21:20|17576.63|17496.63|17576.94|17496.94|17577.67|17497.67|17576.6|17496.6|10
1722302490000|2024-07-30 01:21:30|17576.88|17496.88|17579.02|17499.02|17579.23|17499.23|17576.88|17496.88|9
1722302500000|2024-07-30 01:21:40|17578.72|17498.72|17578|17498|17578.84|17498.84|17578|17498|10
1722302510000|2024-07-30 01:21:50|17578.06|17498.06|17577.83|17497.83|17578.24|17498.24|17577.77|17497.77|8
1722302520000|2024-07-30 01:22:00|17577.82|17497.82|17577.69|17497.69|17577.89|17497.89|17576.86|17496.86|10
1722302530000|2024-07-30 01:22:10|17577.93|17497.93|17578.51|17498.51|17578.51|17498.51|17577.86|17497.86|9
1722302540000|2024-07-30 01:22:20|17578.39|17498.39|17580.27|17500.27|17580.27|17500.27|17578.39|17498.39|10
1722302550000|2024-07-30 01:22:30|17580.14|17500.14|17583.8|17503.8|17583.99|17503.99|17580.14|17500.14|9
1722302560000|2024-07-30 01:22:40|17583.98|17503.98|17585.87|17505.87|17585.87|17505.87|17583.98|17503.98|10
1722302570000|2024-07-30 01:22:50|17586.25|17506.25|17585.82|17505.82|17586.44|17506.44|17585.82|17505.82|10
1722302580000|2024-07-30 01:23:00|17586.08|17506.08|17584.81|17504.81|17586.1|17506.1|17584.81|17504.81|10
1722302590000|2024-07-30 01:23:10|17584.92|17504.92|17586.28|17506.28|17586.28|17506.28|17584.92|17504.92|10
1722302600000|2024-07-30 01:23:20|17586.26|17506.26|17589.16|17509.16|17589.16|17509.16|17586.26|17506.26|10
1722302610000|2024-07-30 01:23:30|17589.2|17509.2|17593.33|17513.33|17593.33|17513.33|17589.2|17509.2|10
1722302620000|2024-07-30 01:23:40|17593.34|17513.34|17595.53|17515.53|17595.59|17515.59|17593.24|17513.24|10
1722302630000|2024-07-30 01:23:50|17595.95|17515.95|17595.98|17515.98|17596.11|17516.11|17595.74|17515.74|9
1722302640000|2024-07-30 01:24:00|17596.12|17516.12|17597.9|17517.9|17597.9|17517.9|17596.12|17516.12|10
1722302650000|2024-07-30 01:24:10|17598|17518|17598.38|17518.38|17598.66|17518.66|17598|17518|8
1722302660000|2024-07-30 01:24:20|17599.01|17519.01|17598.73|17518.73|17599.29|17519.29|17598.73|17518.73|10
1722302670000|2024-07-30 01:24:30|17598.74|17518.74|17599.09|17519.09|17599.09|17519.09|17598.73|17518.73|8
1722302680000|2024-07-30 01:24:40|17599.07|17519.07|17597.32|17517.32|17599.07|17519.07|17596.92|17516.92|8
1722302690000|2024-07-30 01:24:50|17597.68|17517.68|17597.51|17517.51|17598.21|17518.21|17597.44|17517.44|10
1722302700000|2024-07-30 01:25:00|17597.37|17517.37|17596.23|17516.23|17597.37|17517.37|17596.21|17516.21|10
1722302710000|2024-07-30 01:25:10|17596.04|17516.04|17596.47|17516.47|17596.73|17516.73|17596.04|17516.04|9
1722302720000|2024-07-30 01:25:20|17596.5|17516.5|17601.45|17521.45|17601.45|17521.45|17596.37|17516.37|10
1722302730000|2024-07-30 01:25:30|17602.06|17522.06|17608.83|17528.83|17608.83|17528.83|17602.06|17522.06|9
1722302740000|2024-07-30 01:25:40|17608.75|17528.75|17609.16|17529.16|17610.09|17530.09|17608.51|17528.51|10
1722302750000|2024-07-30 01:25:50|17609.06|17529.06|17607.93|17527.93|17609.27|17529.27|17607.93|17527.93|10
1722302760000|2024-07-30 01:26:00|17607.91|17527.91|17606.63|17526.63|17607.91|17527.91|17606.63|17526.63|10
1722302770000|2024-07-30 01:26:10|17606.07|17526.07|17603.43|17523.43|17606.07|17526.07|17603.43|17523.43|10
1722302780000|2024-07-30 01:26:20|17603.33|17523.33|17603.06|17523.06|17603.34|17523.34|17603.03|17523.03|10
1722302790000|2024-07-30 01:26:30|17603.04|17523.04|17602.03|17522.03|17603.04|17523.04|17602.03|17522.03|10
1722302800000|2024-07-30 01:26:40|17602.02|17522.02|17601.16|17521.16|17602.02|17522.02|17601.16|17521.16|10
1722302810000|2024-07-30 01:26:50|17600.85|17520.85|17600.47|17520.47|17600.85|17520.85|17600.33|17520.33|10
1722302820000|2024-07-30 01:27:00|17599.97|17519.97|17599.48|17519.48|17600.42|17520.42|17599.48|17519.48|9
1722302830000|2024-07-30 01:27:10|17598.35|17518.35|17596.21|17516.21|17598.35|17518.35|17596.01|17516.01|8
1722302840000|2024-07-30 01:27:20|17596.13|17516.13|17595.65|17515.65|17596.13|17516.13|17595.25|17515.25|10
1722302850000|2024-07-30 01:27:30|17595.73|17515.73|17595.46|17515.46|17595.96|17515.96|17595|17515|10
1722302860000|2024-07-30 01:27:40|17595.43|17515.43|17594.58|17514.58|17595.43|17515.43|17594.22|17514.22|9
1722302870000|2024-07-30 01:27:50|17594.48|17514.48|17593.83|17513.83|17594.48|17514.48|17593.51|17513.51|10
1722302880000|2024-07-30 01:28:00|17594.18|17514.18|17590.42|17510.42|17594.18|17514.18|17590.42|17510.42|10
1722302890000|2024-07-30 01:28:10|17590.46|17510.46|17589.16|17509.16|17590.47|17510.47|17589.16|17509.16|10
1722302900000|2024-07-30 01:28:20|17589.09|17509.09|17589.04|17509.04|17589.09|17509.09|17588.29|17508.29|9
1722302910000|2024-07-30 01:28:30|17587.36|17507.36|17587.39|17507.39|17588|17508|17587.15|17507.15|9
1722302920000|2024-07-30 01:28:40|17587.54|17507.54|17585.93|17505.93|17587.54|17507.54|17585.78|17505.78|10
1722302930000|2024-07-30 01:28:50|17585.98|17505.98|17584.78|17504.78|17585.99|17505.99|17584.78|17504.78|10
1722302940000|2024-07-30 01:29:00|17584.85|17504.85|17583.83|17503.83|17584.85|17504.85|17583.75|17503.75|8
1722302950000|2024-07-30 01:29:10|17583.9|17503.9|17584.23|17504.23|17584.76|17504.76|17583.9|17503.9|9
1722302960000|2024-07-30 01:29:20|17584.21|17504.21|17581.91|17501.91|17584.37|17504.37|17581.91|17501.91|10
1722302970000|2024-07-30 01:29:30|17581.83|17501.83|17580.36|17500.36|17581.92|17501.92|17580.36|17500.36|9
1722302980000|2024-07-30 01:29:40|17580.44|17500.44|17578.13|17498.13|17580.44|17500.44|17578.13|17498.13|10
1722302990000|2024-07-30 01:29:50|17578.24|17498.24|17578.05|17498.05|17578.3|17498.3|17578.04|17498.04|10
1722303000000|2024-07-30 01:30:00|17578.01|17498.01|17575.55|17495.55|17578.01|17498.01|17575.55|17495.55|10
1722303010000|2024-07-30 01:30:10|17575.06|17495.06|17574.82|17494.82|17575.06|17495.06|17573.55|17493.55|10
1722303020000|2024-07-30 01:30:20|17574.87|17494.87|17576.93|17496.93|17576.93|17496.93|17574.87|17494.87|10
1722303030000|2024-07-30 01:30:30|17577.01|17497.01|17576.2|17496.2|17578.77|17498.77|17575.62|17495.62|10
1722303040000|2024-07-30 01:30:40|17576.36|17496.36|17575.82|17495.82|17577.78|17497.78|17575.82|17495.82|10
1722303050000|2024-07-30 01:30:50|17575.72|17495.72|17574.41|17494.41|17575.72|17495.72|17574.41|17494.41|10
1722303060000|2024-07-30 01:31:00|17574.68|17494.68|17575.42|17495.42|17575.42|17495.42|17574.68|17494.68|10
1722303070000|2024-07-30 01:31:10|17576.31|17496.31|17576.19|17496.19|17576.99|17496.99|17575.73|17495.73|10
1722303080000|2024-07-30 01:31:20|17576.64|17496.64|17578.42|17498.42|17578.43|17498.43|17576.64|17496.64|10
1722303090000|2024-07-30 01:31:30|17578.38|17498.38|17577.93|17497.93|17578.4|17498.4|17577.84|17497.84|9
1722303100000|2024-07-30 01:31:40|17577.73|17497.73|17575.35|17495.35|17577.73|17497.73|17574.84|17494.84|10
1722303110000|2024-07-30 01:31:50|17575.56|17495.56|17572.95|17492.95|17575.56|17495.56|17572.82|17492.82|10
1722303120000|2024-07-30 01:32:00|17572.98|17492.98|17571.59|17491.59|17573.29|17493.29|17571.59|17491.59|10
1722303130000|2024-07-30 01:32:10|17570.69|17490.69|17572.11|17492.11|17572.11|17492.11|17570.06|17490.06|10
1722303140000|2024-07-30 01:32:20|17571.48|17491.48|17572.52|17492.52|17572.52|17492.52|17571.1|17491.1|10
1722303150000|2024-07-30 01:32:30|17572.65|17492.65|17569.41|17489.41|17572.65|17492.65|17569.41|17489.41|10
1722303160000|2024-07-30 01:32:40|17569.04|17489.04|17567.63|17487.63|17569.04|17489.04|17567.63|17487.63|9
1722303170000|2024-07-30 01:32:50|17567.67|17487.67|17566.41|17486.41|17567.67|17487.67|17566.24|17486.24|9
1722303180000|2024-07-30 01:33:00|17566.31|17486.31|17563.45|17483.45|17567.47|17487.47|17563.45|17483.45|10
1722303190000|2024-07-30 01:33:10|17563.8|17483.8|17563.1|17483.1|17564.07|17484.07|17563.05|17483.05|10
1722303200000|2024-07-30 01:33:20|17562.98|17482.98|17565.85|17485.85|17565.85|17485.85|17562.58|17482.58|10
1722303210000|2024-07-30 01:33:30|17566.06|17486.06|17566.14|17486.14|17566.37|17486.37|17565.82|17485.82|10
1722303220000|2024-07-30 01:33:40|17566.13|17486.13|17566.38|17486.38|17566.38|17486.38|17565.96|17485.96|8
1722303230000|2024-07-30 01:33:50|17566.76|17486.76|17565.7|17485.7|17566.84|17486.84|17565.7|17485.7|10
1722303240000|2024-07-30 01:34:00|17566|17486|17565.77|17485.77|17566.71|17486.71|17565.61|17485.61|10
1722303250000|2024-07-30 01:34:10|17565.5|17485.5|17562.44|17482.44|17565.5|17485.5|17562.44|17482.44|10
1722303260000|2024-07-30 01:34:20|17562.29|17482.29|17558.33|17478.33|17562.29|17482.29|17558.33|17478.33|10
1722303270000|2024-07-30 01:34:30|17557.91|17477.91|17554.46|17474.46|17557.91|17477.91|17554.19|17474.19|9
1722303280000|2024-07-30 01:34:40|17554.55|17474.55|17553.43|17473.43|17554.55|17474.55|17553.35|17473.35|9
1722303290000|2024-07-30 01:34:50|17553.5|17473.5|17552.87|17472.87|17553.59|17473.59|17552.6|17472.6|10
1722303300000|2024-07-30 01:35:00|17552.55|17472.55|17548.76|17468.76|17552.6|17472.6|17548.76|17468.76|10
1722303310000|2024-07-30 01:35:10|17548.55|17468.55|17544.95|17464.95|17548.55|17468.55|17544.95|17464.95|10
1722303320000|2024-07-30 01:35:20|17545.27|17465.27|17545.62|17465.62|17545.86|17465.86|17544.81|17464.81|10
1722303330000|2024-07-30 01:35:30|17544.24|17464.24|17540.65|17460.65|17544.24|17464.24|17540.65|17460.65|10
1722303340000|2024-07-30 01:35:40|17540.74|17460.74|17538.22|17458.22|17540.74|17460.74|17538.22|17458.22|10
1722303350000|2024-07-30 01:35:50|17537.09|17457.09|17531.36|17451.36|17537.09|17457.09|17531.36|17451.36|10
1722303360000|2024-07-30 01:36:00|17529.43|17449.43|17522.5|17442.5|17529.43|17449.43|17522.21|17442.21|10
1722303370000|2024-07-30 01:36:10|17522.07|17442.07|17521.76|17441.76|17522.37|17442.37|17521.1|17441.1|10
1722303380000|2024-07-30 01:36:20|17522.1|17442.1|17524.39|17444.39|17525.44|17445.44|17522.1|17442.1|10
1722303390000|2024-07-30 01:36:30|17524.45|17444.45|17524.86|17444.86|17525.04|17445.04|17524.11|17444.11|10
1722303400000|2024-07-30 01:36:40|17524.53|17444.53|17524.1|17444.1|17524.53|17444.53|17523.29|17443.29|10
1722303410000|2024-07-30 01:36:50|17524.17|17444.17|17518.56|17438.56|17524.17|17444.17|17518.25|17438.25|10
1722303420000|2024-07-30 01:37:00|17519.11|17439.11|17517.09|17437.09|17519.3|17439.3|17517.07|17437.07|10
1722303430000|2024-07-30 01:37:10|17517.13|17437.13|17518.47|17438.47|17518.47|17438.47|17516.53|17436.53|10
1722303440000|2024-07-30 01:37:20|17518.39|17438.39|17520.9|17440.9|17521.1|17441.1|17518.39|17438.39|10
1722303450000|2024-07-30 01:37:30|17520.77|17440.77|17522.02|17442.02|17522.02|17442.02|17520.77|17440.77|10
1722303460000|2024-07-30 01:37:40|17521.77|17441.77|17523.74|17443.74|17523.74|17443.74|17521.77|17441.77|10
1722303470000|2024-07-30 01:37:50|17523.66|17443.66|17523.6|17443.6|17524.09|17444.09|17523.49|17443.49|10
1722303480000|2024-07-30 01:38:00|17523.21|17443.21|17519.15|17439.15|17523.21|17443.21|17519.15|17439.15|10
1722303490000|2024-07-30 01:38:10|17519.17|17439.17|17519|17439|17519.75|17439.75|17518.77|17438.77|10
1722303500000|2024-07-30 01:38:20|17518.89|17438.89|17516.15|17436.15|17518.89|17438.89|17516.15|17436.15|10
1722303510000|2024-07-30 01:38:30|17516.38|17436.38|17516.67|17436.67|17516.67|17436.67|17516.24|17436.24|10
1722303520000|2024-07-30 01:38:40|17516.64|17436.64|17517.32|17437.32|17518.1|17438.1|17516.64|17436.64|10
1722303530000|2024-07-30 01:38:50|17517.45|17437.45|17514.81|17434.81|17517.49|17437.49|17514.81|17434.81|10
1722303540000|2024-07-30 01:39:00|17515.24|17435.24|17515.5|17435.5|17516.24|17436.24|17515.24|17435.24|10
1722303550000|2024-07-30 01:39:10|17515.29|17435.29|17516.04|17436.04|17516.24|17436.24|17514.9|17434.9|10
1722303560000|2024-07-30 01:39:20|17515.16|17435.16|17516.6|17436.6|17516.65|17436.65|17515.16|17435.16|9
1722303570000|2024-07-30 01:39:30|17516.85|17436.85|17516.46|17436.46|17517.25|17437.25|17516.46|17436.46|10
1722303580000|2024-07-30 01:39:40|17516.15|17436.15|17515.37|17435.37|17516.65|17436.65|17515.37|17435.37|10
1722303590000|2024-07-30 01:39:50|17515.34|17435.34|17515.35|17435.35|17515.62|17435.62|17515.21|17435.21|10
1722303600000|2024-07-30 01:40:00|17515.16|17435.16|17514.83|17434.83|17516.03|17436.03|17514.41|17434.41|10
1722303610000|2024-07-30 01:40:10|17514.76|17434.76|17514.21|17434.21|17514.76|17434.76|17513.74|17433.74|10
1722303620000|2024-07-30 01:40:20|17514.13|17434.13|17511.81|17431.81|17514.2|17434.2|17511.81|17431.81|10
1722303630000|2024-07-30 01:40:30|17511.75|17431.75|17510.98|17430.98|17511.75|17431.75|17510.75|17430.75|10
1722303640000|2024-07-30 01:40:40|17511.21|17431.21|17510.36|17430.36|17511.36|17431.36|17510.36|17430.36|10
1722303650000|2024-07-30 01:40:50|17509.95|17429.95|17505.41|17425.41|17509.95|17429.95|17505.41|17425.41|10
1722303660000|2024-07-30 01:41:00|17505.85|17425.85|17499.73|17419.73|17506.04|17426.04|17499.73|17419.73|10
1722303670000|2024-07-30 01:41:10|17492.34|17412.34|17484.19|17404.19|17492.34|17412.34|17484.19|17404.19|10
1722303680000|2024-07-30 01:41:20|17483.71|17403.71|17485.1|17405.1|17485.1|17405.1|17482.61|17402.61|10
1722303690000|2024-07-30 01:41:30|17484.68|17404.68|17476.1|17396.1|17484.68|17404.68|17474.16|17394.16|10
1722303700000|2024-07-30 01:41:40|17476.25|17396.25|17476.57|17396.57|17477.08|17397.08|17476.25|17396.25|9
1722303710000|2024-07-30 01:41:50|17476.55|17396.55|17475.99|17395.99|17476.55|17396.55|17475.61|17395.61|10
1722303720000|2024-07-30 01:42:00|17476.41|17396.41|17480.27|17400.27|17480.27|17400.27|17476.41|17396.41|10
1722303730000|2024-07-30 01:42:10|17481.47|17401.47|17483.77|17403.77|17484.16|17404.16|17481.47|17401.47|10
1722303740000|2024-07-30 01:42:20|17485.47|17405.47|17486.66|17406.66|17488.47|17408.47|17485.24|17405.24|10
1722303750000|2024-07-30 01:42:30|17486.82|17406.82|17487.04|17407.04|17487.27|17407.27|17486.81|17406.81|10
1722303760000|2024-07-30 01:42:40|17487.19|17407.19|17488.64|17408.64|17488.78|17408.78|17486.96|17406.96|10
1722303770000|2024-07-30 01:42:50|17488.79|17408.79|17489.24|17409.24|17489.94|17409.94|17488.79|17408.79|10
1722303780000|2024-07-30 01:43:00|17489.11|17409.11|17488.68|17408.68|17489.11|17409.11|17488.16|17408.16|10
1722303790000|2024-07-30 01:43:10|17488.49|17408.49|17489.89|17409.89|17489.96|17409.96|17488.48|17408.48|10
1722303800000|2024-07-30 01:43:20|17490.17|17410.17|17492.28|17412.28|17492.28|17412.28|17490.17|17410.17|10
1722303810000|2024-07-30 01:43:30|17492.44|17412.44|17492.63|17412.63|17492.99|17412.99|17492.44|17412.44|10
1722303820000|2024-07-30 01:43:40|17491.82|17411.82|17493|17413|17493|17413|17491.82|17411.82|10
1722303830000|2024-07-30 01:43:50|17493.06|17413.06|17491.76|17411.76|17493.43|17413.43|17491.76|17411.76|10
1722303840000|2024-07-30 01:44:00|17491.6|17411.6|17491.38|17411.38|17492.62|17412.62|17491.16|17411.16|10
1722303850000|2024-07-30 01:44:10|17491.25|17411.25|17488.26|17408.26|17491.25|17411.25|17488.26|17408.26|10
1722303860000|2024-07-30 01:44:20|17488.37|17408.37|17483.75|17403.75|17488.41|17408.41|17483.74|17403.74|10
1722303870000|2024-07-30 01:44:30|17483.25|17403.25|17482.74|17402.74|17483.39|17403.39|17482.58|17402.58|10
1722303880000|2024-07-30 01:44:40|17482.9|17402.9|17484.48|17404.48|17484.57|17404.57|17482.9|17402.9|10
1722303890000|2024-07-30 01:44:50|17484.13|17404.13|17484.23|17404.23|17484.71|17404.71|17484.13|17404.13|8
1722303900000|2024-07-30 01:45:00|17484.24|17404.24|17484.65|17404.65|17484.65|17404.65|17483.43|17403.43|9
1722303910000|2024-07-30 01:45:10|17484.82|17404.82|17485.09|17405.09|17485.91|17405.91|17484.72|17404.72|10
1722303920000|2024-07-30 01:45:20|17485.11|17405.11|17482.89|17402.89|17485.11|17405.11|17482.55|17402.55|10
1722303930000|2024-07-30 01:45:30|17483.34|17403.34|17480.18|17400.18|17483.45|17403.45|17479.91|17399.91|10
1722303940000|2024-07-30 01:45:40|17479.96|17399.96|17476.74|17396.74|17479.96|17399.96|17476.74|17396.74|10
1722303950000|2024-07-30 01:45:50|17476.39|17396.39|17475.28|17395.28|17476.53|17396.53|17475.28|17395.28|10
1722303960000|2024-07-30 01:46:00|17473.8|17393.8|17475.35|17395.35|17475.35|17395.35|17473.8|17393.8|9
1722303970000|2024-07-30 01:46:10|17480.41|17400.41|17482.23|17402.23|17482.33|17402.33|17480.26|17400.26|10
1722303980000|2024-07-30 01:46:20|17482.33|17402.33|17483.45|17403.45|17483.45|17403.45|17482.33|17402.33|9
1722303990000|2024-07-30 01:46:30|17483.52|17403.52|17487.89|17407.89|17487.89|17407.89|17483.52|17403.52|9
1722304000000|2024-07-30 01:46:40|17488|17408|17488.85|17408.85|17489.28|17409.28|17487.21|17407.21|10
1722304010000|2024-07-30 01:46:50|17488.73|17408.73|17487.27|17407.27|17488.9|17408.9|17487.27|17407.27|10
1722304020000|2024-07-30 01:47:00|17487.2|17407.2|17481.87|17401.87|17487.24|17407.24|17481.87|17401.87|10
1722304030000|2024-07-30 01:47:10|17481.75|17401.75|17480.38|17400.38|17481.75|17401.75|17479.73|17399.73|10
1722304040000|2024-07-30 01:47:20|17480.77|17400.77|17478.21|17398.21|17480.81|17400.81|17478.21|17398.21|10
1722304050000|2024-07-30 01:47:30|17478.2|17398.2|17477.23|17397.23|17478.2|17398.2|17475.71|17395.71|10
1722304060000|2024-07-30 01:47:40|17477.06|17397.06|17476.59|17396.59|17477.14|17397.14|17476.23|17396.23|10
1722304070000|2024-07-30 01:47:50|17476.58|17396.58|17475.57|17395.57|17476.69|17396.69|17475.57|17395.57|9
1722304080000|2024-07-30 01:48:00|17475.54|17395.54|17470.15|17390.15|17475.54|17395.54|17470.15|17390.15|10
1722304090000|2024-07-30 01:48:10|17470.01|17390.01|17461.74|17381.74|17470.01|17390.01|17461.74|17381.74|10
1722304100000|2024-07-30 01:48:20|17458.99|17378.99|17453.99|17373.99|17459.18|17379.18|17453.31|17373.31|10
1722304110000|2024-07-30 01:48:30|17453.38|17373.38|17452.57|17372.57|17453.38|17373.38|17451.97|17371.97|10
1722304120000|2024-07-30 01:48:40|17452.53|17372.53|17451.35|17371.35|17452.53|17372.53|17451.22|17371.22|10
1722304130000|2024-07-30 01:48:50|17451.34|17371.34|17449.43|17369.43|17451.34|17371.34|17449.19|17369.19|10
1722304140000|2024-07-30 01:49:00|17449.38|17369.38|17446.89|17366.89|17449.43|17369.43|17446.89|17366.89|10
1722304150000|2024-07-30 01:49:10|17446.36|17366.36|17449.42|17369.42|17449.42|17369.42|17446.36|17366.36|9
1722304160000|2024-07-30 01:49:20|17449.23|17369.23|17446.8|17366.8|17449.23|17369.23|17446.8|17366.8|9
1722304170000|2024-07-30 01:49:30|17447.04|17367.04|17448.31|17368.31|17448.31|17368.31|17446.55|17366.55|10
1722304180000|2024-07-30 01:49:40|17448.33|17368.33|17449.16|17369.16|17449.16|17369.16|17447.95|17367.95|10
1722304190000|2024-07-30 01:49:50|17449.11|17369.11|17442.81|17362.81|17450.49|17370.49|17442.81|17362.81|10
1722304200000|2024-07-30 01:50:00|17442.65|17362.65|17441.37|17361.37|17443.49|17363.49|17441.08|17361.08|10
1722304210000|2024-07-30 01:50:10|17441.74|17361.74|17441.12|17361.12|17441.74|17361.74|17440.9|17360.9|9
1722304220000|2024-07-30 01:50:20|17441.2|17361.2|17439.33|17359.33|17441.4|17361.4|17439.33|17359.33|10
1722304230000|2024-07-30 01:50:30|17438.8|17358.8|17430.53|17350.53|17438.8|17358.8|17430.53|17350.53|10
1722304240000|2024-07-30 01:50:40|17430.01|17350.01|17428.04|17348.04|17430.01|17350.01|17428.04|17348.04|10
1722304250000|2024-07-30 01:50:50|17426.23|17346.23|17419.91|17339.91|17426.23|17346.23|17419.91|17339.91|10
1722304260000|2024-07-30 01:51:00|17419.8|17339.8|17414.6|17334.6|17419.8|17339.8|17414.6|17334.6|9
1722304270000|2024-07-30 01:51:10|17414.5|17334.5|17415.25|17335.25|17415.25|17335.25|17414.31|17334.31|10
1722304280000|2024-07-30 01:51:20|17415.67|17335.67|17412.12|17332.12|17416.12|17336.12|17412.12|17332.12|10
1722304290000|2024-07-30 01:51:30|17411.5|17331.5|17408.83|17328.83|17411.73|17331.73|17408.83|17328.83|10
1722304300000|2024-07-30 01:51:40|17409.32|17329.32|17409.22|17329.22|17410.18|17330.18|17408.85|17328.85|10
1722304310000|2024-07-30 01:51:50|17409.34|17329.34|17405.11|17325.11|17409.34|17329.34|17405.11|17325.11|10
1722304320000|2024-07-30 01:52:00|17404.99|17324.99|17405.62|17325.62|17406.18|17326.18|17404.99|17324.99|10
1722304330000|2024-07-30 01:52:10|17405.87|17325.87|17408.35|17328.35|17408.35|17328.35|17404.8|17324.8|10
1722304340000|2024-07-30 01:52:20|17408.38|17328.38|17407.13|17327.13|17408.38|17328.38|17407.13|17327.13|10
1722304350000|2024-07-30 01:52:30|17406.76|17326.76|17405.01|17325.01|17406.76|17326.76|17405.01|17325.01|10
1722304360000|2024-07-30 01:52:40|17404.03|17324.03|17400.62|17320.62|17404.13|17324.13|17400.32|17320.32|10
1722304370000|2024-07-30 01:52:50|17400.22|17320.22|17401.18|17321.18|17401.19|17321.19|17399.29|17319.29|10
1722304380000|2024-07-30 01:53:00|17400.23|17320.23|17404.74|17324.74|17404.74|17324.74|17400.23|17320.23|10
1722304390000|2024-07-30 01:53:10|17405.2|17325.2|17406.14|17326.14|17406.14|17326.14|17404.87|17324.87|9
1722304400000|2024-07-30 01:53:20|17405.91|17325.91|17407.47|17327.47|17407.75|17327.75|17405.91|17325.91|10
1722304410000|2024-07-30 01:53:30|17407.54|17327.54|17410.1|17330.1|17410.1|17330.1|17407.54|17327.54|10
1722304420000|2024-07-30 01:53:40|17410.03|17330.03|17409.68|17329.68|17410.03|17330.03|17409.35|17329.35|10
1722304430000|2024-07-30 01:53:50|17409.73|17329.73|17410.06|17330.06|17410.06|17330.06|17409.59|17329.59|10
1722304440000|2024-07-30 01:54:00|17409.77|17329.77|17411.28|17331.28|17411.65|17331.65|17409.77|17329.77|10
1722304450000|2024-07-30 01:54:10|17411.03|17331.03|17414.48|17334.48|17414.83|17334.83|17411.03|17331.03|9
1722304460000|2024-07-30 01:54:20|17414.47|17334.47|17418.88|17338.88|17418.88|17338.88|17414.47|17334.47|10
1722304470000|2024-07-30 01:54:30|17419.57|17339.57|17420.1|17340.1|17420.1|17340.1|17418.66|17338.66|10
1722304480000|2024-07-30 01:54:40|17419.92|17339.92|17424.06|17344.06|17424.1|17344.1|17419.92|17339.92|10
1722304490000|2024-07-30 01:54:50|17423.92|17343.92|17424.83|17344.83|17424.92|17344.92|17423.92|17343.92|10
1722304500000|2024-07-30 01:55:00|17424.85|17344.85|17426.32|17346.32|17426.32|17346.32|17424.61|17344.61|10
1722304510000|2024-07-30 01:55:10|17426.37|17346.37|17424.81|17344.81|17426.41|17346.41|17424.81|17344.81|10
1722304520000|2024-07-30 01:55:20|17424.66|17344.66|17421.39|17341.39|17424.72|17344.72|17421.39|17341.39|10
1722304530000|2024-07-30 01:55:30|17420.64|17340.64|17419.93|17339.93|17420.68|17340.68|17419.93|17339.93|10
1722304540000|2024-07-30 01:55:40|17419.77|17339.77|17419.95|17339.95|17419.99|17339.99|17419.34|17339.34|10
1722304550000|2024-07-30 01:55:50|17420.05|17340.05|17423.14|17343.14|17423.14|17343.14|17419.88|17339.88|10
1722304560000|2024-07-30 01:56:00|17423.19|17343.19|17425.15|17345.15|17425.15|17345.15|17423.19|17343.19|10
1722304570000|2024-07-30 01:56:10|17425.25|17345.25|17426.73|17346.73|17426.86|17346.86|17425.24|17345.24|10
1722304580000|2024-07-30 01:56:20|17427.03|17347.03|17436.26|17356.26|17436.29|17356.29|17427.03|17347.03|10
1722304590000|2024-07-30 01:56:30|17436.47|17356.47|17437.91|17357.91|17437.91|17357.91|17436.47|17356.47|10
1722304600000|2024-07-30 01:56:40|17437.93|17357.93|17437.8|17357.8|17438.23|17358.23|17437.74|17357.74|9
1722304610000|2024-07-30 01:56:50|17437.17|17357.17|17433.71|17353.71|17437.17|17357.17|17433.71|17353.71|10
1722304620000|2024-07-30 01:57:00|17434.25|17354.25|17433.49|17353.49|17434.25|17354.25|17433.49|17353.49|10
1722304630000|2024-07-30 01:57:10|17433.19|17353.19|17431.37|17351.37|17433.19|17353.19|17431.21|17351.21|9
1722304640000|2024-07-30 01:57:20|17431.56|17351.56|17431.47|17351.47|17431.6|17351.6|17430.83|17350.83|10
1722304650000|2024-07-30 01:57:30|17431.43|17351.43|17430.67|17350.67|17431.43|17351.43|17430.42|17350.42|9
1722304660000|2024-07-30 01:57:40|17430.7|17350.7|17427.68|17347.68|17430.7|17350.7|17427.63|17347.63|10
1722304670000|2024-07-30 01:57:50|17425.76|17345.76|17426.76|17346.76|17427.17|17347.17|17424.81|17344.81|10
1722304680000|2024-07-30 01:58:00|17427.14|17347.14|17425.18|17345.18|17427.41|17347.41|17425.18|17345.18|10
1722304690000|2024-07-30 01:58:10|17425.29|17345.29|17424.35|17344.35|17425.29|17345.29|17424.08|17344.08|10
1722304700000|2024-07-30 01:58:20|17424.43|17344.43|17423.13|17343.13|17424.97|17344.97|17423.13|17343.13|10
1722304710000|2024-07-30 01:58:30|17422.58|17342.58|17419.48|17339.48|17422.63|17342.63|17419.48|17339.48|10
1722304720000|2024-07-30 01:58:40|17419.32|17339.32|17416.36|17336.36|17419.6|17339.6|17416.36|17336.36|10
1722304730000|2024-07-30 01:58:50|17416.25|17336.25|17417.12|17337.12|17417.15|17337.15|17416.25|17336.25|10
1722304740000|2024-07-30 01:59:00|17416.59|17336.59|17417.01|17337.01|17417.37|17337.37|17416.59|17336.59|10
1722304750000|2024-07-30 01:59:10|17416.49|17336.49|17415.11|17335.11|17416.49|17336.49|17414.26|17334.26|10
1722304760000|2024-07-30 01:59:20|17415.19|17335.19|17417.97|17337.97|17417.97|17337.97|17415.19|17335.19|9
1722304770000|2024-07-30 01:59:30|17417.96|17337.96|17418.33|17338.33|17418.33|17338.33|17417.61|17337.61|10
1722304780000|2024-07-30 01:59:40|17418.21|17338.21|17418.13|17338.13|17418.42|17338.42|17417.71|17337.71|10
1722304790000|2024-07-30 01:59:50|17418.16|17338.16|17419.76|17339.76|17419.76|17339.76|17418.16|17338.16|9
1722304800000|2024-07-30 02:00:00|17419.71|17339.71|17421.63|17341.63|17421.72|17341.72|17419.35|17339.35|10
1722304810000|2024-07-30 02:00:10|17421.99|17341.99|17422.75|17342.75|17423.9|17343.9|17421.91|17341.91|10
1722304820000|2024-07-30 02:00:20|17423.15|17343.15|17426.49|17346.49|17426.49|17346.49|17423.15|17343.15|10
1722304830000|2024-07-30 02:00:30|17426.62|17346.62|17431.07|17351.07|17431.07|17351.07|17425.9|17345.9|10
1722304840000|2024-07-30 02:00:40|17431.61|17351.61|17431.34|17351.34|17431.61|17351.61|17430.76|17350.76|10
1722304850000|2024-07-30 02:00:50|17431.8|17351.8|17433.91|17353.91|17434.11|17354.11|17431.8|17351.8|10
1722304860000|2024-07-30 02:01:00|17434.03|17354.03|17437.11|17357.11|17437.22|17357.22|17434.03|17354.03|10
1722304870000|2024-07-30 02:01:10|17437.7|17357.7|17439.48|17359.48|17439.48|17359.48|17437.7|17357.7|10
1722304880000|2024-07-30 02:01:20|17439.75|17359.75|17442.1|17362.1|17442.1|17362.1|17439.49|17359.49|10
1722304890000|2024-07-30 02:01:30|17442.48|17362.48|17445.03|17365.03|17445.03|17365.03|17442.47|17362.47|10
1722304900000|2024-07-30 02:01:40|17445.53|17365.53|17447.22|17367.22|17447.22|17367.22|17444.85|17364.85|10
1722304910000|2024-07-30 02:01:50|17447.58|17367.58|17448.63|17368.63|17448.66|17368.66|17446.94|17366.94|10
1722304920000|2024-07-30 02:02:00|17449.07|17369.07|17451.88|17371.88|17451.88|17371.88|17449.07|17369.07|10
1722304930000|2024-07-30 02:02:10|17452.05|17372.05|17455.61|17375.61|17455.61|17375.61|17452.05|17372.05|10
1722304940000|2024-07-30 02:02:20|17455.65|17375.65|17458.36|17378.36|17458.36|17378.36|17455.65|17375.65|10
1722304950000|2024-07-30 02:02:30|17457.84|17377.84|17459.16|17379.16|17459.16|17379.16|17457.79|17377.79|10
1722304960000|2024-07-30 02:02:40|17459.45|17379.45|17462.59|17382.59|17464.14|17384.14|17459.45|17379.45|9
1722304970000|2024-07-30 02:02:50|17463.28|17383.28|17463.46|17383.46|17463.56|17383.56|17462.63|17382.63|9
1722304980000|2024-07-30 02:03:00|17463.13|17383.13|17465.14|17385.14|17465.14|17385.14|17462.9|17382.9|10
1722304990000|2024-07-30 02:03:10|17464.92|17384.92|17465.47|17385.47|17465.47|17385.47|17463.94|17383.94|10
1722305000000|2024-07-30 02:03:20|17466.01|17386.01|17467.4|17387.4|17467.42|17387.42|17466.01|17386.01|10
1722305010000|2024-07-30 02:03:30|17467.17|17387.17|17465.79|17385.79|17467.17|17387.17|17465.79|17385.79|10
1722305020000|2024-07-30 02:03:40|17464.93|17384.93|17465.22|17385.22|17465.36|17385.36|17464.64|17384.64|10
1722305030000|2024-07-30 02:03:50|17465.21|17385.21|17466.37|17386.37|17466.37|17386.37|17465.21|17385.21|9
1722305040000|2024-07-30 02:04:00|17466.33|17386.33|17462.95|17382.95|17466.33|17386.33|17462.29|17382.29|10
1722305050000|2024-07-30 02:04:10|17462.36|17382.36|17460.92|17380.92|17462.36|17382.36|17460.33|17380.33|10
1722305060000|2024-07-30 02:04:20|17460.76|17380.76|17460.31|17380.31|17461.74|17381.74|17458.09|17378.09|10
1722305070000|2024-07-30 02:04:30|17459.63|17379.63|17458.85|17378.85|17459.63|17379.63|17458.85|17378.85|10
1722305080000|2024-07-30 02:04:40|17458.99|17378.99|17457.92|17377.92|17458.99|17378.99|17456.97|17376.97|10
1722305090000|2024-07-30 02:04:50|17458.57|17378.57|17459.99|17379.99|17459.99|17379.99|17458.43|17378.43|10
1722305100000|2024-07-30 02:05:00|17460.13|17380.13|17462.26|17382.26|17462.82|17382.82|17460.13|17380.13|10
1722305110000|2024-07-30 02:05:10|17462.52|17382.52|17463.64|17383.64|17463.64|17383.64|17461.82|17381.82|10
1722305120000|2024-07-30 02:05:20|17463.87|17383.87|17462.64|17382.64|17463.87|17383.87|17462.64|17382.64|10
1722305130000|2024-07-30 02:05:30|17462.66|17382.66|17464.36|17384.36|17464.36|17384.36|17462.44|17382.44|10
1722305140000|2024-07-30 02:05:40|17464.08|17384.08|17463.49|17383.49|17464.76|17384.76|17463.49|17383.49|10
1722305150000|2024-07-30 02:05:50|17464.55|17384.55|17462.07|17382.07|17465.1|17385.1|17460.83|17380.83|10
1722305160000|2024-07-30 02:06:00|17462.17|17382.17|17462.34|17382.34|17462.87|17382.87|17461.34|17381.34|10
1722305170000|2024-07-30 02:06:10|17462.56|17382.56|17463.76|17383.76|17464.64|17384.64|17462.56|17382.56|10
1722305180000|2024-07-30 02:06:20|17463.79|17383.79|17465.5|17385.5|17465.5|17385.5|17463.42|17383.42|10
1722305190000|2024-07-30 02:06:30|17465.89|17385.89|17471.49|17391.49|17471.49|17391.49|17465.89|17385.89|9
1722305200000|2024-07-30 02:06:40|17471.99|17391.99|17473.78|17393.78|17474.16|17394.16|17471.99|17391.99|10
1722305210000|2024-07-30 02:06:50|17473.11|17393.11|17469.6|17389.6|17473.14|17393.14|17469.6|17389.6|10
1722305220000|2024-07-30 02:07:00|17468.43|17388.43|17466.48|17386.48|17468.43|17388.43|17466.48|17386.48|10
1722305230000|2024-07-30 02:07:10|17466.1|17386.1|17465.71|17385.71|17466.1|17386.1|17464.78|17384.78|9
1722305240000|2024-07-30 02:07:20|17466.38|17386.38|17465.14|17385.14|17466.51|17386.51|17464.41|17384.41|10
1722305250000|2024-07-30 02:07:30|17465.62|17385.62|17466.92|17386.92|17467.26|17387.26|17465.62|17385.62|9
1722305260000|2024-07-30 02:07:40|17467.79|17387.79|17467.37|17387.37|17468.62|17388.62|17467.37|17387.37|10
1722305270000|2024-07-30 02:07:50|17467.15|17387.15|17466.59|17386.59|17467.62|17387.62|17466.18|17386.18|10
1722305280000|2024-07-30 02:08:00|17466.66|17386.66|17467.64|17387.64|17467.64|17387.64|17466.39|17386.39|10
1722305290000|2024-07-30 02:08:10|17467.81|17387.81|17467.64|17387.64|17468.29|17388.29|17467.51|17387.51|9
1722305300000|2024-07-30 02:08:20|17467.26|17387.26|17466.77|17386.77|17467.26|17387.26|17466.77|17386.77|10
1722305310000|2024-07-30 02:08:30|17466.89|17386.89|17465.13|17385.13|17466.89|17386.89|17464.86|17384.86|10
1722305320000|2024-07-30 02:08:40|17465.16|17385.16|17465.05|17385.05|17466.37|17386.37|17464.87|17384.87|10
1722305330000|2024-07-30 02:08:50|17464.8|17384.8|17465.01|17385.01|17465.16|17385.16|17464.42|17384.42|10
1722305340000|2024-07-30 02:09:00|17465.89|17385.89|17467.65|17387.65|17468.3|17388.3|17465.89|17385.89|9
1722305350000|2024-07-30 02:09:10|17467.66|17387.66|17472.18|17392.18|17472.32|17392.32|17467.66|17387.66|9
1722305360000|2024-07-30 02:09:20|17472.14|17392.14|17478.9|17398.9|17478.9|17398.9|17472.14|17392.14|10
1722305370000|2024-07-30 02:09:30|17479.11|17399.11|17478.91|17398.91|17479.65|17399.65|17478.73|17398.73|10
1722305380000|2024-07-30 02:09:40|17478.98|17398.98|17480.41|17400.41|17480.54|17400.54|17478.96|17398.96|10
1722305390000|2024-07-30 02:09:50|17480.52|17400.52|17479.68|17399.68|17480.52|17400.52|17479.61|17399.61|8
1722305400000|2024-07-30 02:10:00|17479.77|17399.77|17480.85|17400.85|17481.03|17401.03|17479.3|17399.3|9
1722305410000|2024-07-30 02:10:10|17480.86|17400.86|17483.65|17403.65|17483.65|17403.65|17480.25|17400.25|10
1722305420000|2024-07-30 02:10:20|17483.76|17403.76|17484.35|17404.35|17485.02|17405.02|17483.18|17403.18|10
1722305430000|2024-07-30 02:10:30|17484.82|17404.82|17485.04|17405.04|17485.32|17405.32|17484.65|17404.65|9
1722305440000|2024-07-30 02:10:40|17485.11|17405.11|17483.18|17403.18|17485.6|17405.6|17483.18|17403.18|10
1722305450000|2024-07-30 02:10:50|17483.12|17403.12|17481.28|17401.28|17483.12|17403.12|17480.82|17400.82|10
1722305460000|2024-07-30 02:11:00|17480.77|17400.77|17482.37|17402.37|17482.37|17402.37|17480.64|17400.64|9
1722305470000|2024-07-30 02:11:10|17482.82|17402.82|17485.26|17405.26|17485.26|17405.26|17482.82|17402.82|10
1722305480000|2024-07-30 02:11:20|17485.52|17405.52|17486|17406|17486|17406|17484.85|17404.85|10
1722305490000|2024-07-30 02:11:30|17486.17|17406.17|17485.7|17405.7|17486.26|17406.26|17485.59|17405.59|10
1722305500000|2024-07-30 02:11:40|17485.66|17405.66|17485.89|17405.89|17485.89|17405.89|17485.03|17405.03|10
1722305510000|2024-07-30 02:11:50|17485.84|17405.84|17485.65|17405.65|17485.84|17405.84|17485.17|17405.17|10
1722305520000|2024-07-30 02:12:00|17485.78|17405.78|17484.07|17404.07|17485.78|17405.78|17484.07|17404.07|10
1722305530000|2024-07-30 02:12:10|17484.1|17404.1|17482.82|17402.82|17484.1|17404.1|17482.82|17402.82|9
1722305540000|2024-07-30 02:12:20|17483.14|17403.14|17484.02|17404.02|17484.02|17404.02|17483.14|17403.14|9
1722305550000|2024-07-30 02:12:30|17484.05|17404.05|17480.28|17400.28|17484.05|17404.05|17480.11|17400.11|10
1722305560000|2024-07-30 02:12:40|17480.45|17400.45|17480.28|17400.28|17481.71|17401.71|17480.28|17400.28|10
1722305570000|2024-07-30 02:12:50|17480.17|17400.17|17479.02|17399.02|17480.17|17400.17|17478.94|17398.94|10
1722305580000|2024-07-30 02:13:00|17477.1|17397.1|17474.21|17394.21|17477.1|17397.1|17474.15|17394.15|10
1722305590000|2024-07-30 02:13:10|17473.78|17393.78|17472.94|17392.94|17473.78|17393.78|17471.93|17391.93|10
1722305600000|2024-07-30 02:13:20|17472.33|17392.33|17470.86|17390.86|17472.33|17392.33|17470.76|17390.76|10
1722305610000|2024-07-30 02:13:30|17470.45|17390.45|17472.75|17392.75|17472.75|17392.75|17470.45|17390.45|10
1722305620000|2024-07-30 02:13:40|17472.42|17392.42|17473.2|17393.2|17473.57|17393.57|17472.41|17392.41|10
1722305630000|2024-07-30 02:13:50|17473.25|17393.25|17472.92|17392.92|17473.28|17393.28|17472.88|17392.88|10
1722305640000|2024-07-30 02:14:00|17472.89|17392.89|17473.68|17393.68|17473.68|17393.68|17472.89|17392.89|10
1722305650000|2024-07-30 02:14:10|17473.99|17393.99|17476.2|17396.2|17476.2|17396.2|17473.99|17393.99|10
1722305660000|2024-07-30 02:14:20|17476.29|17396.29|17479.09|17399.09|17479.09|17399.09|17476.29|17396.29|9
1722305670000|2024-07-30 02:14:30|17479.01|17399.01|17477.62|17397.62|17479.66|17399.66|17477.62|17397.62|9
1722305680000|2024-07-30 02:14:40|17477.21|17397.21|17477.06|17397.06|17477.53|17397.53|17477.06|17397.06|10
1722305690000|2024-07-30 02:14:50|17476.39|17396.39|17475.2|17395.2|17476.49|17396.49|17475.2|17395.2|10
1722305700000|2024-07-30 02:15:00|17475.31|17395.31|17475.55|17395.55|17475.9|17395.9|17475.12|17395.12|10
1722305710000|2024-07-30 02:15:10|17475.56|17395.56|17476.23|17396.23|17476.53|17396.53|17475.56|17395.56|10
1722305720000|2024-07-30 02:15:20|17476.09|17396.09|17474.48|17394.48|17476.09|17396.09|17474.41|17394.41|10
1722305730000|2024-07-30 02:15:30|17474.51|17394.51|17476.29|17396.29|17476.34|17396.34|17474.32|17394.32|9
1722305740000|2024-07-30 02:15:40|17476.25|17396.25|17475.09|17395.09|17476.46|17396.46|17475.05|17395.05|10
1722305750000|2024-07-30 02:15:50|17473.69|17393.69|17471.65|17391.65|17473.69|17393.69|17471.36|17391.36|10
1722305760000|2024-07-30 02:16:00|17471.67|17391.67|17474.19|17394.19|17475.03|17395.03|17471.01|17391.01|10
1722305770000|2024-07-30 02:16:10|17474.2|17394.2|17473.75|17393.75|17474.32|17394.32|17473.75|17393.75|9
1722305780000|2024-07-30 02:16:20|17473.29|17393.29|17472.49|17392.49|17473.46|17393.46|17472.28|17392.28|9
1722305790000|2024-07-30 02:16:30|17472.53|17392.53|17471.46|17391.46|17472.69|17392.69|17471.46|17391.46|9
1722305800000|2024-07-30 02:16:40|17471.15|17391.15|17469.7|17389.7|17471.29|17391.29|17469.7|17389.7|10
1722305810000|2024-07-30 02:16:50|17468.78|17388.78|17465.8|17385.8|17468.78|17388.78|17465.78|17385.78|10
1722305820000|2024-07-30 02:17:00|17465.88|17385.88|17464.84|17384.84|17465.88|17385.88|17464.66|17384.66|10
1722305830000|2024-07-30 02:17:10|17464.91|17384.91|17460.29|17380.29|17464.93|17384.93|17460.29|17380.29|9
1722305840000|2024-07-30 02:17:20|17458.81|17378.81|17457.05|17377.05|17458.81|17378.81|17456.2|17376.2|10
1722305850000|2024-07-30 02:17:30|17456.91|17376.91|17454.2|17374.2|17458.3|17378.3|17454.2|17374.2|10
1722305860000|2024-07-30 02:17:40|17453.36|17373.36|17451.56|17371.56|17453.42|17373.42|17451.56|17371.56|10
1722305870000|2024-07-30 02:17:50|17451.11|17371.11|17449.89|17369.89|17451.11|17371.11|17449.88|17369.88|10
1722305880000|2024-07-30 02:18:00|17449.85|17369.85|17449.64|17369.64|17450.09|17370.09|17449.64|17369.64|8
1722305890000|2024-07-30 02:18:10|17449.51|17369.51|17448.25|17368.25|17449.51|17369.51|17448.13|17368.13|10
1722305900000|2024-07-30 02:18:20|17448.32|17368.32|17446.95|17366.95|17448.32|17368.32|17446.9|17366.9|9
1722305910000|2024-07-30 02:18:30|17446.89|17366.89|17447.5|17367.5|17447.51|17367.51|17446.41|17366.41|10
1722305920000|2024-07-30 02:18:40|17445.56|17365.56|17445.35|17365.35|17445.6|17365.6|17444.9|17364.9|9
1722305930000|2024-07-30 02:18:50|17445.39|17365.39|17446.33|17366.33|17446.33|17366.33|17445.37|17365.37|9
1722305940000|2024-07-30 02:19:00|17446.73|17366.73|17449.61|17369.61|17449.61|17369.61|17446.73|17366.73|10
1722305950000|2024-07-30 02:19:10|17449.48|17369.48|17450.89|17370.89|17452.23|17372.23|17449.48|17369.48|10
1722305960000|2024-07-30 02:19:20|17450.76|17370.76|17452.66|17372.66|17452.66|17372.66|17450.64|17370.64|10
1722305970000|2024-07-30 02:19:30|17452.9|17372.9|17452.94|17372.94|17453.34|17373.34|17452.73|17372.73|10
1722305980000|2024-07-30 02:19:40|17453.04|17373.04|17455.17|17375.17|17455.17|17375.17|17452.87|17372.87|9
1722305990000|2024-07-30 02:19:50|17455.66|17375.66|17455.83|17375.83|17455.86|17375.86|17455.66|17375.66|9
1722306000000|2024-07-30 02:20:00|17456.03|17376.03|17452.94|17372.94|17456.11|17376.11|17452.94|17372.94|10
1722306010000|2024-07-30 02:20:10|17452.68|17372.68|17450.57|17370.57|17452.68|17372.68|17450.57|17370.57|10
1722306020000|2024-07-30 02:20:20|17450.58|17370.58|17449|17369|17450.6|17370.6|17449|17369|10
1722306030000|2024-07-30 02:20:30|17448.63|17368.63|17447.58|17367.58|17448.63|17368.63|17447.41|17367.41|10
1722306040000|2024-07-30 02:20:40|17447.46|17367.46|17445.66|17365.66|17447.47|17367.47|17445.66|17365.66|9
1722306050000|2024-07-30 02:20:50|17445.15|17365.15|17445.84|17365.84|17445.89|17365.89|17444.97|17364.97|10
1722306060000|2024-07-30 02:21:00|17445.55|17365.55|17446.99|17366.99|17446.99|17366.99|17445.53|17365.53|9
1722306070000|2024-07-30 02:21:10|17446.97|17366.97|17446.19|17366.19|17446.97|17366.97|17445.79|17365.79|9
1722306080000|2024-07-30 02:21:20|17446.24|17366.24|17447|17367|17447.31|17367.31|17446.07|17366.07|9
1722306090000|2024-07-30 02:21:30|17447.19|17367.19|17448.57|17368.57|17448.57|17368.57|17446.96|17366.96|10
1722306100000|2024-07-30 02:21:40|17448.01|17368.01|17447.77|17367.77|17448.01|17368.01|17447.27|17367.27|10
1722306110000|2024-07-30 02:21:50|17447.71|17367.71|17447.41|17367.41|17447.71|17367.71|17446.95|17366.95|10
1722306120000|2024-07-30 02:22:00|17447.57|17367.57|17446.57|17366.57|17447.57|17367.57|17446.57|17366.57|8
1722306130000|2024-07-30 02:22:10|17445.91|17365.91|17446.19|17366.19|17446.66|17366.66|17445.44|17365.44|10
1722306140000|2024-07-30 02:22:20|17446.05|17366.05|17444.12|17364.12|17446.05|17366.05|17444.12|17364.12|10
1722306150000|2024-07-30 02:22:30|17443.59|17363.59|17437.83|17357.83|17443.59|17363.59|17437.83|17357.83|10
1722306160000|2024-07-30 02:22:40|17437.39|17357.39|17426.9|17346.9|17437.39|17357.39|17426.9|17346.9|10
1722306170000|2024-07-30 02:22:50|17422.84|17342.84|17419.27|17339.27|17422.84|17342.84|17419.27|17339.27|10
1722306180000|2024-07-30 02:23:00|17418.67|17338.67|17411.87|17331.87|17418.67|17338.67|17411.62|17331.62|10
1722306190000|2024-07-30 02:23:10|17411.97|17331.97|17404.89|17324.89|17411.97|17331.97|17404.64|17324.64|10
1722306200000|2024-07-30 02:23:20|17404.94|17324.94|17403.2|17323.2|17404.94|17324.94|17403.2|17323.2|10
1722306210000|2024-07-30 02:23:30|17402.41|17322.41|17399.14|17319.14|17402.41|17322.41|17399.14|17319.14|10
1722306220000|2024-07-30 02:23:40|17399.24|17319.24|17398.35|17318.35|17399.67|17319.67|17398.2|17318.2|10
1722306230000|2024-07-30 02:23:50|17397.67|17317.67|17396.5|17316.5|17397.67|17317.67|17396.5|17316.5|9
1722306240000|2024-07-30 02:24:00|17396.93|17316.93|17395.57|17315.57|17397.09|17317.09|17395.38|17315.38|10
1722306250000|2024-07-30 02:24:10|17394.8|17314.8|17390.95|17310.95|17394.8|17314.8|17390.95|17310.95|10
1722306260000|2024-07-30 02:24:20|17390.94|17310.94|17384.17|17304.17|17390.94|17310.94|17384.17|17304.17|10
1722306270000|2024-07-30 02:24:30|17384.12|17304.12|17378.5|17298.5|17384.12|17304.12|17378.5|17298.5|10
1722306280000|2024-07-30 02:24:40|17378.67|17298.67|17373.73|17293.73|17378.67|17298.67|17373.73|17293.73|10
1722306290000|2024-07-30 02:24:50|17373.41|17293.41|17375.06|17295.06|17375.06|17295.06|17373.39|17293.39|10
1722306300000|2024-07-30 02:25:00|17374.83|17294.83|17376.71|17296.71|17376.71|17296.71|17374.81|17294.81|10
1722306310000|2024-07-30 02:25:10|17377.19|17297.19|17376.16|17296.16|17377.28|17297.28|17375.98|17295.98|10
1722306320000|2024-07-30 02:25:20|17376.26|17296.26|17373.99|17293.99|17376.26|17296.26|17373.76|17293.76|10
1722306330000|2024-07-30 02:25:30|17373.74|17293.74|17372.91|17292.91|17373.76|17293.76|17372.39|17292.39|9
1722306340000|2024-07-30 02:25:40|17373.12|17293.12|17372.3|17292.3|17373.13|17293.13|17372.3|17292.3|10
1722306350000|2024-07-30 02:25:50|17372.22|17292.22|17373.08|17293.08|17373.08|17293.08|17372.18|17292.18|10
1722306360000|2024-07-30 02:26:00|17373.18|17293.18|17376.76|17296.76|17376.76|17296.76|17373.18|17293.18|10
1722306370000|2024-07-30 02:26:10|17376.56|17296.56|17379.02|17299.02|17379.02|17299.02|17376.56|17296.56|10
1722306380000|2024-07-30 02:26:20|17379.47|17299.47|17383.08|17303.08|17383.08|17303.08|17379.47|17299.47|10
1722306390000|2024-07-30 02:26:30|17383.19|17303.19|17380.16|17300.16|17383.37|17303.37|17380.01|17300.01|10
1722306400000|2024-07-30 02:26:40|17380.09|17300.09|17379.91|17299.91|17380.29|17300.29|17379.91|17299.91|10
1722306410000|2024-07-30 02:26:50|17379.77|17299.77|17378.57|17298.57|17379.77|17299.77|17378.21|17298.21|10
1722306420000|2024-07-30 02:27:00|17378.71|17298.71|17382.03|17302.03|17382.03|17302.03|17378.71|17298.71|10
1722306430000|2024-07-30 02:27:10|17381.9|17301.9|17381.96|17301.96|17382.05|17302.05|17381.2|17301.2|10
1722306440000|2024-07-30 02:27:20|17381.86|17301.86|17381.48|17301.48|17382.13|17302.13|17381.26|17301.26|10
1722306450000|2024-07-30 02:27:30|17381.42|17301.42|17382.78|17302.78|17382.78|17302.78|17381.42|17301.42|10
1722306460000|2024-07-30 02:27:40|17382.52|17302.52|17383.35|17303.35|17383.35|17303.35|17382.52|17302.52|9
1722306470000|2024-07-30 02:27:50|17383.67|17303.67|17384.52|17304.52|17385.17|17305.17|17383.49|17303.49|8
1722306480000|2024-07-30 02:28:00|17384.37|17304.37|17381.23|17301.23|17384.37|17304.37|17381.13|17301.13|10
1722306490000|2024-07-30 02:28:10|17381.14|17301.14|17380.32|17300.32|17381.14|17301.14|17380.32|17300.32|10
1722306500000|2024-07-30 02:28:20|17378.26|17298.26|17373.14|17293.14|17378.26|17298.26|17372.88|17292.88|10
1722306510000|2024-07-30 02:28:30|17373.88|17293.88|17368.24|17288.24|17373.88|17293.88|17368.24|17288.24|10
1722306520000|2024-07-30 02:28:40|17368.01|17288.01|17368.26|17288.26|17368.58|17288.58|17367.96|17287.96|10
1722306530000|2024-07-30 02:28:50|17368.2|17288.2|17365.81|17285.81|17368.2|17288.2|17365.81|17285.81|10
1722306540000|2024-07-30 02:29:00|17365.29|17285.29|17363.3|17283.3|17365.92|17285.92|17363.3|17283.3|10
1722306550000|2024-07-30 02:29:10|17362.16|17282.16|17352.82|17272.82|17362.16|17282.16|17352.82|17272.82|10
1722306560000|2024-07-30 02:29:20|17353.1|17273.1|17354.3|17274.3|17354.3|17274.3|17352.8|17272.8|10
1722306570000|2024-07-30 02:29:30|17354.68|17274.68|17355.69|17275.69|17356.57|17276.57|17354.45|17274.45|10
1722306580000|2024-07-30 02:29:40|17356.33|17276.33|17360.68|17280.68|17360.68|17280.68|17356.29|17276.29|9
1722306590000|2024-07-30 02:29:50|17361.2|17281.2|17361.09|17281.09|17361.82|17281.82|17360.78|17280.78|10
1722306600000|2024-07-30 02:30:00|17360.96|17280.96|17361.98|17281.98|17361.99|17281.99|17360.38|17280.38|10
1722306610000|2024-07-30 02:30:10|17361.7|17281.7|17360.21|17280.21|17363.04|17283.04|17360.03|17280.03|10
1722306620000|2024-07-30 02:30:20|17360.7|17280.7|17365.95|17285.95|17365.95|17285.95|17359.99|17279.99|10
1722306630000|2024-07-30 02:30:30|17366.14|17286.14|17368.33|17288.33|17368.33|17288.33|17366.14|17286.14|10
1722306640000|2024-07-30 02:30:40|17368.56|17288.56|17367.03|17287.03|17368.56|17288.56|17366.42|17286.42|10
1722306650000|2024-07-30 02:30:50|17367.15|17287.15|17369.77|17289.77|17369.77|17289.77|17367.02|17287.02|10
1722306660000|2024-07-30 02:31:00|17370.27|17290.27|17374.54|17294.54|17374.67|17294.67|17370.27|17290.27|10
1722306670000|2024-07-30 02:31:10|17375.48|17295.48|17378.5|17298.5|17378.5|17298.5|17375.48|17295.48|10
1722306680000|2024-07-30 02:31:20|17379.51|17299.51|17381.23|17301.23|17381.25|17301.25|17379.41|17299.41|10
1722306690000|2024-07-30 02:31:30|17380.34|17300.34|17377.98|17297.98|17380.34|17300.34|17377.98|17297.98|10
1722306700000|2024-07-30 02:31:40|17377.99|17297.99|17378.41|17298.41|17378.42|17298.42|17377.98|17297.98|10
1722306710000|2024-07-30 02:31:50|17377.63|17297.63|17375.54|17295.54|17377.63|17297.63|17375.54|17295.54|10
1722306720000|2024-07-30 02:32:00|17375.4|17295.4|17372.43|17292.43|17375.4|17295.4|17372.24|17292.24|9
1722306730000|2024-07-30 02:32:10|17372.93|17292.93|17375.21|17295.21|17375.21|17295.21|17372.93|17292.93|10
1722306740000|2024-07-30 02:32:20|17375.81|17295.81|17377.83|17297.83|17378.01|17298.01|17375.6|17295.6|10
1722306750000|2024-07-30 02:32:30|17378.38|17298.38|17380.61|17300.61|17380.85|17300.85|17378.38|17298.38|10
1722306760000|2024-07-30 02:32:40|17381.16|17301.16|17385.08|17305.08|17386.01|17306.01|17381.16|17301.16|9
1722306770000|2024-07-30 02:32:50|17384.51|17304.51|17385.53|17305.53|17385.53|17305.53|17384.37|17304.37|10
1722306780000|2024-07-30 02:33:00|17385.65|17305.65|17392.93|17312.93|17392.93|17312.93|17385.65|17305.65|10
1722306790000|2024-07-30 02:33:10|17392.89|17312.89|17395.89|17315.89|17395.89|17315.89|17392.89|17312.89|10
1722306800000|2024-07-30 02:33:20|17396.76|17316.76|17397.58|17317.58|17397.58|17317.58|17396.1|17316.1|10
1722306810000|2024-07-30 02:33:30|17398.09|17318.09|17398.51|17318.51|17400.21|17320.21|17398.09|17318.09|10
1722306820000|2024-07-30 02:33:40|17398.78|17318.78|17397.09|17317.09|17398.99|17318.99|17397.09|17317.09|10
1722306830000|2024-07-30 02:33:50|17397.11|17317.11|17397.28|17317.28|17397.68|17317.68|17397.04|17317.04|10
1722306840000|2024-07-30 02:34:00|17397.1|17317.1|17395.81|17315.81|17397.1|17317.1|17395.48|17315.48|10
1722306850000|2024-07-30 02:34:10|17395.72|17315.72|17389.22|17309.22|17395.72|17315.72|17389.22|17309.22|9
1722306860000|2024-07-30 02:34:20|17389.11|17309.11|17386.44|17306.44|17389.17|17309.17|17386.41|17306.41|9
1722306870000|2024-07-30 02:34:30|17386.29|17306.29|17382.46|17302.46|17386.29|17306.29|17381.82|17301.82|10
1722306880000|2024-07-30 02:34:40|17382.72|17302.72|17385.11|17305.11|17385.55|17305.55|17382.57|17302.57|10
1722306890000|2024-07-30 02:34:50|17385.18|17305.18|17383.65|17303.65|17385.32|17305.32|17383.65|17303.65|10
1722306900000|2024-07-30 02:35:00|17383.74|17303.74|17382.22|17302.22|17384.21|17304.21|17382.22|17302.22|8
1722306910000|2024-07-30 02:35:10|17382.57|17302.57|17379.06|17299.06|17384.14|17304.14|17378.87|17298.87|10
1722306920000|2024-07-30 02:35:20|17378.88|17298.88|17377.55|17297.55|17378.97|17298.97|17377.37|17297.37|10
1722306930000|2024-07-30 02:35:30|17377.19|17297.19|17373.18|17293.18|17377.4|17297.4|17373.17|17293.17|10
1722306940000|2024-07-30 02:35:40|17373.87|17293.87|17372.45|17292.45|17374.05|17294.05|17372.45|17292.45|10
1722306950000|2024-07-30 02:35:50|17371.9|17291.9|17368.61|17288.61|17371.9|17291.9|17367.9|17287.9|10
1722306960000|2024-07-30 02:36:00|17368.47|17288.47|17371.03|17291.03|17371.03|17291.03|17368.47|17288.47|10
1722306970000|2024-07-30 02:36:10|17370.93|17290.93|17372.91|17292.91|17372.91|17292.91|17370.93|17290.93|10
1722306980000|2024-07-30 02:36:20|17374.12|17294.12|17372.6|17292.6|17374.44|17294.44|17372.6|17292.6|10
1722306990000|2024-07-30 02:36:30|17372.83|17292.83|17375.26|17295.26|17375.26|17295.26|17372.83|17292.83|10
1722307000000|2024-07-30 02:36:40|17375.73|17295.73|17378.38|17298.38|17378.38|17298.38|17375.55|17295.55|10
1722307010000|2024-07-30 02:36:50|17377.96|17297.96|17379.02|17299.02|17379.34|17299.34|17377.8|17297.8|9
1722307020000|2024-07-30 02:37:00|17378.98|17298.98|17380.4|17300.4|17380.4|17300.4|17378.98|17298.98|10
1722307030000|2024-07-30 02:37:10|17380.44|17300.44|17382.59|17302.59|17382.59|17302.59|17380|17300|10
1722307040000|2024-07-30 02:37:20|17382.49|17302.49|17385.92|17305.92|17385.92|17305.92|17382.49|17302.49|9
1722307050000|2024-07-30 02:37:30|17386.66|17306.66|17387.14|17307.14|17388.11|17308.11|17385.83|17305.83|10
1722307060000|2024-07-30 02:37:40|17387.89|17307.89|17387.44|17307.44|17387.89|17307.89|17386.87|17306.87|10
1722307070000|2024-07-30 02:37:50|17387.56|17307.56|17388.64|17308.64|17388.64|17308.64|17387.56|17307.56|9
1722307080000|2024-07-30 02:38:00|17388.4|17308.4|17390.16|17310.16|17390.16|17310.16|17388.23|17308.23|10
1722307090000|2024-07-30 02:38:10|17390.24|17310.24|17392.98|17312.98|17393.05|17313.05|17390.24|17310.24|10
1722307100000|2024-07-30 02:38:20|17393.07|17313.07|17397.01|17317.01|17397.01|17317.01|17393.07|17313.07|10
1722307110000|2024-07-30 02:38:30|17397.04|17317.04|17398.25|17318.25|17398.25|17318.25|17397.04|17317.04|10
1722307120000|2024-07-30 02:38:40|17399.89|17319.89|17401.44|17321.44|17402|17322|17399.89|17319.89|10
1722307130000|2024-07-30 02:38:50|17401.47|17321.47|17405.24|17325.24|17405.24|17325.24|17401.47|17321.47|10
1722307140000|2024-07-30 02:39:00|17405.28|17325.28|17404.76|17324.76|17405.88|17325.88|17404.43|17324.43|10
1722307150000|2024-07-30 02:39:10|17404.82|17324.82|17407.34|17327.34|17407.34|17327.34|17404.29|17324.29|10
1722307160000|2024-07-30 02:39:20|17407.83|17327.83|17407.41|17327.41|17407.83|17327.83|17406.95|17326.95|10
1722307170000|2024-07-30 02:39:30|17407.19|17327.19|17407.66|17327.66|17407.69|17327.69|17407.02|17327.02|10
1722307180000|2024-07-30 02:39:40|17407.61|17327.61|17409.97|17329.97|17409.97|17329.97|17407.61|17327.61|10
1722307190000|2024-07-30 02:39:50|17410.06|17330.06|17408.48|17328.48|17410.12|17330.12|17408.48|17328.48|10
1722307200000|2024-07-30 02:40:00|17408.49|17328.49|17409.16|17329.16|17409.16|17329.16|17408.49|17328.49|9
1722307210000|2024-07-30 02:40:10|17409.38|17329.38|17416.04|17336.04|17416.13|17336.13|17408.93|17328.93|10
1722307220000|2024-07-30 02:40:20|17416.15|17336.15|17416.45|17336.45|17416.45|17336.45|17415.83|17335.83|10
1722307230000|2024-07-30 02:40:30|17416.56|17336.56|17416.08|17336.08|17416.63|17336.63|17416.08|17336.08|10
1722307240000|2024-07-30 02:40:40|17415.99|17335.99|17415.92|17335.92|17416.43|17336.43|17415.62|17335.62|10
1722307250000|2024-07-30 02:40:50|17415.9|17335.9|17416.92|17336.92|17416.92|17336.92|17415.82|17335.82|10
1722307260000|2024-07-30 02:41:00|17416.68|17336.68|17415.66|17335.66|17416.68|17336.68|17415.66|17335.66|10
1722307270000|2024-07-30 02:41:10|17415.85|17335.85|17413.4|17333.4|17415.85|17335.85|17413.25|17333.25|10
1722307280000|2024-07-30 02:41:20|17413.44|17333.44|17412.03|17332.03|17413.44|17333.44|17412.03|17332.03|9
1722307290000|2024-07-30 02:41:30|17411.8|17331.8|17412.24|17332.24|17412.24|17332.24|17411.8|17331.8|10
1722307300000|2024-07-30 02:41:40|17412.44|17332.44|17409.23|17329.23|17412.44|17332.44|17409.23|17329.23|9
1722307310000|2024-07-30 02:41:50|17409.54|17329.54|17406.51|17326.51|17409.8|17329.8|17406.51|17326.51|9
1722307320000|2024-07-30 02:42:00|17406.09|17326.09|17403.78|17323.78|17406.16|17326.16|17403.78|17323.78|10
1722307330000|2024-07-30 02:42:10|17403.46|17323.46|17401.52|17321.52|17403.46|17323.46|17401.52|17321.52|10
1722307340000|2024-07-30 02:42:20|17403.2|17323.2|17406.47|17326.47|17406.47|17326.47|17403.04|17323.04|10
1722307350000|2024-07-30 02:42:30|17406.79|17326.79|17407.69|17327.69|17407.96|17327.96|17406.72|17326.72|10
1722307360000|2024-07-30 02:42:40|17407.77|17327.77|17408.27|17328.27|17408.36|17328.36|17407.75|17327.75|10
1722307370000|2024-07-30 02:42:50|17408.39|17328.39|17408.5|17328.5|17408.74|17328.74|17407.78|17327.78|10
1722307380000|2024-07-30 02:43:00|17408.59|17328.59|17410.6|17330.6|17410.62|17330.62|17408.59|17328.59|10
1722307390000|2024-07-30 02:43:10|17410.75|17330.75|17409.21|17329.21|17410.75|17330.75|17408.42|17328.42|10
1722307400000|2024-07-30 02:43:20|17408.01|17328.01|17406.53|17326.53|17408.01|17328.01|17406.53|17326.53|10
1722307410000|2024-07-30 02:43:30|17406.11|17326.11|17406.53|17326.53|17406.63|17326.63|17406.11|17326.11|8
1722307420000|2024-07-30 02:43:40|17406.33|17326.33|17405.59|17325.59|17406.49|17326.49|17405.43|17325.43|9
1722307430000|2024-07-30 02:43:50|17406|17326|17406.88|17326.88|17406.88|17326.88|17405.96|17325.96|9
1722307440000|2024-07-30 02:44:00|17406.68|17326.68|17406.4|17326.4|17407.03|17327.03|17406.4|17326.4|10
1722307450000|2024-07-30 02:44:10|17406.25|17326.25|17405.17|17325.17|17406.41|17326.41|17404.44|17324.44|10
1722307460000|2024-07-30 02:44:20|17405.44|17325.44|17407.2|17327.2|17407.2|17327.2|17405.44|17325.44|10
1722307470000|2024-07-30 02:44:30|17406.87|17326.87|17407.27|17327.27|17407.27|17327.27|17406.87|17326.87|8
1722307480000|2024-07-30 02:44:40|17407.46|17327.46|17407.61|17327.61|17407.64|17327.64|17407.35|17327.35|10
1722307490000|2024-07-30 02:44:50|17407.82|17327.82|17407.79|17327.79|17407.82|17327.82|17407.5|17327.5|8
1722307500000|2024-07-30 02:45:00|17408.09|17328.09|17409.03|17329.03|17409.14|17329.14|17408|17328|10
1722307510000|2024-07-30 02:45:10|17408.99|17328.99|17413.71|17333.71|17413.71|17333.71|17408.99|17328.99|10
1722307520000|2024-07-30 02:45:20|17414.18|17334.18|17417.98|17337.98|17418.34|17338.34|17413.95|17333.95|9
1722307530000|2024-07-30 02:45:30|17418.08|17338.08|17418.91|17338.91|17418.91|17338.91|17417.46|17337.46|10
1722307540000|2024-07-30 02:45:40|17418.73|17338.73|17420.72|17340.72|17420.72|17340.72|17418.66|17338.66|10
1722307550000|2024-07-30 02:45:50|17420.58|17340.58|17424.94|17344.94|17425.2|17345.2|17420.58|17340.58|10
1722307560000|2024-07-30 02:46:00|17425.07|17345.07|17429.16|17349.16|17429.21|17349.21|17425.07|17345.07|10
1722307570000|2024-07-30 02:46:10|17429.44|17349.44|17430.63|17350.63|17430.63|17350.63|17428.83|17348.83|10
1722307580000|2024-07-30 02:46:20|17431.15|17351.15|17432.74|17352.74|17433.38|17353.38|17431.15|17351.15|9
1722307590000|2024-07-30 02:46:30|17432.91|17352.91|17434.83|17354.83|17434.83|17354.83|17432.91|17352.91|10
1722307600000|2024-07-30 02:46:40|17435.13|17355.13|17436.18|17356.18|17437.15|17357.15|17435.13|17355.13|10
1722307610000|2024-07-30 02:46:50|17436.26|17356.26|17437.64|17357.64|17437.64|17357.64|17435.53|17355.53|8
1722307620000|2024-07-30 02:47:00|17437.56|17357.56|17434.61|17354.61|17437.6|17357.6|17434.61|17354.61|10
1722307630000|2024-07-30 02:47:10|17434.29|17354.29|17434.48|17354.48|17434.48|17354.48|17433.84|17353.84|10
1722307640000|2024-07-30 02:47:20|17434.5|17354.5|17435.9|17355.9|17435.95|17355.95|17434.05|17354.05|9
1722307650000|2024-07-30 02:47:30|17435.6|17355.6|17434.5|17354.5|17435.75|17355.75|17434.46|17354.46|10
1722307660000|2024-07-30 02:47:40|17434.48|17354.48|17434.5|17354.5|17434.78|17354.78|17434.48|17354.48|10
1722307670000|2024-07-30 02:47:50|17434.47|17354.47|17433.89|17353.89|17434.55|17354.55|17433.89|17353.89|9
1722307680000|2024-07-30 02:48:00|17433.86|17353.86|17434.41|17354.41|17435.06|17355.06|17433.86|17353.86|10
1722307690000|2024-07-30 02:48:10|17434.35|17354.35|17435.35|17355.35|17435.44|17355.44|17434.28|17354.28|9
1722307700000|2024-07-30 02:48:20|17435.39|17355.39|17433.26|17353.26|17435.39|17355.39|17433.16|17353.16|10
1722307710000|2024-07-30 02:48:30|17433.27|17353.27|17430.32|17350.32|17433.27|17353.27|17430.32|17350.32|10
1722307720000|2024-07-30 02:48:40|17430.24|17350.24|17428.75|17348.75|17430.7|17350.7|17428.75|17348.75|10
1722307730000|2024-07-30 02:48:50|17429.15|17349.15|17429.01|17349.01|17429.21|17349.21|17428.57|17348.57|9
1722307740000|2024-07-30 02:49:00|17429.17|17349.17|17428.77|17348.77|17429.17|17349.17|17428.35|17348.35|10
1722307750000|2024-07-30 02:49:10|17429.06|17349.06|17428.57|17348.57|17429.72|17349.72|17428.14|17348.14|9
1722307760000|2024-07-30 02:49:20|17428.87|17348.87|17431.13|17351.13|17431.48|17351.48|17428.69|17348.69|10
1722307770000|2024-07-30 02:49:30|17430.74|17350.74|17431.47|17351.47|17431.9|17351.9|17430.47|17350.47|10
1722307780000|2024-07-30 02:49:40|17431.57|17351.57|17430.75|17350.75|17431.79|17351.79|17430.62|17350.62|10
1722307790000|2024-07-30 02:49:50|17430.78|17350.78|17434.36|17354.36|17434.36|17354.36|17430.77|17350.77|10
1722307800000|2024-07-30 02:50:00|17434.75|17354.75|17435.42|17355.42|17435.86|17355.86|17434.75|17354.75|9
1722307810000|2024-07-30 02:50:10|17435.64|17355.64|17438.12|17358.12|17438.12|17358.12|17434.96|17354.96|10
1722307820000|2024-07-30 02:50:20|17437.92|17357.92|17440.86|17360.86|17440.86|17360.86|17437.92|17357.92|10
1722307830000|2024-07-30 02:50:30|17441.04|17361.04|17443.02|17363.02|17443.02|17363.02|17440.98|17360.98|10
1722307840000|2024-07-30 02:50:40|17443.14|17363.14|17443.3|17363.3|17443.53|17363.53|17442.93|17362.93|10
1722307850000|2024-07-30 02:50:50|17443.91|17363.91|17447.29|17367.29|17447.29|17367.29|17443.86|17363.86|10
1722307860000|2024-07-30 02:51:00|17447.34|17367.34|17450.63|17370.63|17450.74|17370.74|17447.32|17367.32|10
1722307870000|2024-07-30 02:51:10|17450.6|17370.6|17451.42|17371.42|17451.73|17371.73|17450.6|17370.6|10
1722307880000|2024-07-30 02:51:20|17451.53|17371.53|17452.59|17372.59|17452.59|17372.59|17451.53|17371.53|10
1722307890000|2024-07-30 02:51:30|17452.49|17372.49|17454.65|17374.65|17454.65|17374.65|17452.49|17372.49|10
1722307900000|2024-07-30 02:51:40|17454.92|17374.92|17457.94|17377.94|17457.94|17377.94|17453.97|17373.97|10
1722307910000|2024-07-30 02:51:50|17458.43|17378.43|17461.94|17381.94|17461.94|17381.94|17458.33|17378.33|9
1722307920000|2024-07-30 02:52:00|17462.33|17382.33|17464.42|17384.42|17464.42|17384.42|17462.2|17382.2|8
1722307930000|2024-07-30 02:52:10|17463.65|17383.65|17462.21|17382.21|17463.86|17383.86|17462.21|17382.21|10
1722307940000|2024-07-30 02:52:20|17462.5|17382.5|17464.95|17384.95|17465.13|17385.13|17461.91|17381.91|10
1722307950000|2024-07-30 02:52:30|17464.94|17384.94|17461.96|17381.96|17464.94|17384.94|17461.83|17381.83|9
1722307960000|2024-07-30 02:52:40|17461.63|17381.63|17460.99|17380.99|17461.63|17381.63|17460.28|17380.28|10
1722307970000|2024-07-30 02:52:50|17461.01|17381.01|17459.37|17379.37|17461.01|17381.01|17459.33|17379.33|9
1722307980000|2024-07-30 02:53:00|17458.76|17378.76|17457.04|17377.04|17458.76|17378.76|17456.54|17376.54|10
1722307990000|2024-07-30 02:53:10|17456.88|17376.88|17459.29|17379.29|17459.86|17379.86|17456.88|17376.88|10
1722308000000|2024-07-30 02:53:20|17459.18|17379.18|17457.93|17377.93|17459.18|17379.18|17457.52|17377.52|10
1722308010000|2024-07-30 02:53:30|17457.97|17377.97|17457.24|17377.24|17458.39|17378.39|17456.94|17376.94|10
1722308020000|2024-07-30 02:53:40|17457.15|17377.15|17457.05|17377.05|17457.37|17377.37|17457.05|17377.05|10
1722308030000|2024-07-30 02:53:50|17456.9|17376.9|17457.04|17377.04|17457.16|17377.16|17456.74|17376.74|10
1722308040000|2024-07-30 02:54:00|17457.26|17377.26|17457.91|17377.91|17458.47|17378.47|17457.26|17377.26|10
1722308050000|2024-07-30 02:54:10|17457.97|17377.97|17456.45|17376.45|17457.97|17377.97|17456.24|17376.24|10
1722308060000|2024-07-30 02:54:20|17456.42|17376.42|17452.47|17372.47|17456.42|17376.42|17452.35|17372.35|10
1722308070000|2024-07-30 02:54:30|17452.5|17372.5|17452.8|17372.8|17453.14|17373.14|17452.49|17372.49|10
1722308080000|2024-07-30 02:54:40|17452.77|17372.77|17451.99|17371.99|17453.32|17373.32|17451.86|17371.86|10
1722308090000|2024-07-30 02:54:50|17451.91|17371.91|17451.25|17371.25|17452.53|17372.53|17451.25|17371.25|10
1722308100000|2024-07-30 02:55:00|17451.79|17371.79|17451.02|17371.02|17451.79|17371.79|17450.87|17370.87|10
1722308110000|2024-07-30 02:55:10|17450.52|17370.52|17451.71|17371.71|17451.71|17371.71|17450.42|17370.42|10
1722308120000|2024-07-30 02:55:20|17452.57|17372.57|17453.54|17373.54|17453.54|17373.54|17452.35|17372.35|10
1722308130000|2024-07-30 02:55:30|17453.56|17373.56|17453.29|17373.29|17453.62|17373.62|17452.92|17372.92|9
1722308140000|2024-07-30 02:55:40|17453.23|17373.23|17452.78|17372.78|17454.19|17374.19|17452.52|17372.52|10
1722308150000|2024-07-30 02:55:50|17452.57|17372.57|17456.87|17376.87|17456.87|17376.87|17452.39|17372.39|10
1722308160000|2024-07-30 02:56:00|17457.34|17377.34|17461.96|17381.96|17462.19|17382.19|17457.34|17377.34|10
1722308170000|2024-07-30 02:56:10|17461.19|17381.19|17460.9|17380.9|17461.19|17381.19|17460.82|17380.82|9
1722308180000|2024-07-30 02:56:20|17460.86|17380.86|17458.91|17378.91|17460.86|17380.86|17458.91|17378.91|9
1722308190000|2024-07-30 02:56:30|17459.85|17379.85|17458.74|17378.74|17460.28|17380.28|17458.74|17378.74|10
1722308200000|2024-07-30 02:56:40|17458.84|17378.84|17458.56|17378.56|17460.37|17380.37|17458.56|17378.56|10
1722308210000|2024-07-30 02:56:50|17458.71|17378.71|17458.73|17378.73|17458.87|17378.87|17458.71|17378.71|10
1722308220000|2024-07-30 02:57:00|17458.25|17378.25|17458.5|17378.5|17458.5|17378.5|17457.33|17377.33|10
1722308230000|2024-07-30 02:57:10|17458.97|17378.97|17460.15|17380.15|17460.15|17380.15|17458.97|17378.97|9
1722308240000|2024-07-30 02:57:20|17460.28|17380.28|17460.27|17380.27|17460.87|17380.87|17460.27|17380.27|10
1722308250000|2024-07-30 02:57:30|17460.24|17380.24|17460.14|17380.14|17460.27|17380.27|17459.93|17379.93|10
1722308260000|2024-07-30 02:57:40|17460.25|17380.25|17461.19|17381.19|17463.4|17383.4|17460.25|17380.25|10
1722308270000|2024-07-30 02:57:50|17461.21|17381.21|17460.93|17380.93|17461.21|17381.21|17460.91|17380.91|9
1722308280000|2024-07-30 02:58:00|17461.17|17381.17|17462.05|17382.05|17463.32|17383.32|17460.91|17380.91|10
1722308290000|2024-07-30 02:58:10|17461.86|17381.86|17461.77|17381.77|17462.11|17382.11|17461.22|17381.22|10
1722308300000|2024-07-30 02:58:20|17461.97|17381.97|17461.33|17381.33|17462.12|17382.12|17461.33|17381.33|10
1722308310000|2024-07-30 02:58:30|17461.76|17381.76|17462.31|17382.31|17462.31|17382.31|17461.46|17381.46|10
1722308320000|2024-07-30 02:58:40|17462.35|17382.35|17463.4|17383.4|17463.4|17383.4|17462.35|17382.35|10
1722308330000|2024-07-30 02:58:50|17463.69|17383.69|17464.79|17384.79|17464.79|17384.79|17463.56|17383.56|10
1722308340000|2024-07-30 02:59:00|17464.84|17384.84|17467.17|17387.17|17467.17|17387.17|17464.84|17384.84|10
1722308350000|2024-07-30 02:59:10|17467.25|17387.25|17467.96|17387.96|17467.96|17387.96|17466.86|17386.86|10
1722308360000|2024-07-30 02:59:20|17468.32|17388.32|17468.39|17388.39|17468.82|17388.82|17468.32|17388.32|10
1722308370000|2024-07-30 02:59:30|17468.55|17388.55|17468.83|17388.83|17468.91|17388.91|17468.55|17388.55|10
1722308380000|2024-07-30 02:59:40|17469.05|17389.05|17469.02|17389.02|17469.05|17389.05|17468.79|17388.79|8
1722308390000|2024-07-30 02:59:50|17468.98|17388.98|17468.14|17388.14|17468.98|17388.98|17468.14|17388.14|10
1722308400000|2024-07-30 03:00:00|17467.78|17387.78|17465.28|17385.28|17467.78|17387.78|17465.28|17385.28|10
1722308410000|2024-07-30 03:00:10|17465.06|17385.06|17463.98|17383.98|17465.89|17385.89|17463.98|17383.98|9
1722308420000|2024-07-30 03:00:20|17464.21|17384.21|17462.78|17382.78|17464.78|17384.78|17462.78|17382.78|10
1722308430000|2024-07-30 03:00:30|17462.73|17382.73|17464.56|17384.56|17464.69|17384.69|17462.73|17382.73|10
1722308440000|2024-07-30 03:00:40|17464.5|17384.5|17463.52|17383.52|17465.17|17385.17|17463.52|17383.52|10
1722308450000|2024-07-30 03:00:50|17463.73|17383.73|17462.33|17382.33|17463.84|17383.84|17462.33|17382.33|9
1722308460000|2024-07-30 03:01:00|17462.84|17382.84|17461.18|17381.18|17462.84|17382.84|17461.18|17381.18|10
1722308470000|2024-07-30 03:01:10|17461.02|17381.02|17462.98|17382.98|17462.98|17382.98|17460.93|17380.93|10
1722308480000|2024-07-30 03:01:20|17462.34|17382.34|17463.57|17383.57|17463.57|17383.57|17462.26|17382.26|10
1722308490000|2024-07-30 03:01:30|17463.31|17383.31|17465.12|17385.12|17465.19|17385.19|17463.31|17383.31|10
1722308500000|2024-07-30 03:01:40|17465.74|17385.74|17465.91|17385.91|17466.93|17386.93|17465.74|17385.74|9
1722308510000|2024-07-30 03:01:50|17465.64|17385.64|17467.94|17387.94|17467.94|17387.94|17465.09|17385.09|10
1722308520000|2024-07-30 03:02:00|17467.95|17387.95|17472.64|17392.64|17472.64|17392.64|17467.95|17387.95|10
1722308530000|2024-07-30 03:02:10|17472.76|17392.76|17474.21|17394.21|17475.98|17395.98|17472.76|17392.76|10
1722308540000|2024-07-30 03:02:20|17473.92|17393.92|17471.97|17391.97|17473.92|17393.92|17471.85|17391.85|10
1722308550000|2024-07-30 03:02:30|17472.11|17392.11|17471.25|17391.25|17472.55|17392.55|17470.92|17390.92|10
1722308560000|2024-07-30 03:02:40|17472.09|17392.09|17467.48|17387.48|17472.19|17392.19|17467.42|17387.42|10
1722308570000|2024-07-30 03:02:50|17466.79|17386.79|17464.44|17384.44|17467.02|17387.02|17464.44|17384.44|10
1722308580000|2024-07-30 03:03:00|17465.09|17385.09|17464.63|17384.63|17465.17|17385.17|17464.48|17384.48|10
1722308590000|2024-07-30 03:03:10|17464.62|17384.62|17466.92|17386.92|17466.92|17386.92|17464.6|17384.6|10
1722308600000|2024-07-30 03:03:20|17466.91|17386.91|17474.38|17394.38|17474.38|17394.38|17466.91|17386.91|10
1722308610000|2024-07-30 03:03:30|17474.72|17394.72|17478.31|17398.31|17478.31|17398.31|17474.53|17394.53|10
1722308620000|2024-07-30 03:03:40|17479.09|17399.09|17480|17400|17480|17400|17478.58|17398.58|9
1722308630000|2024-07-30 03:03:50|17479.93|17399.93|17480.89|17400.89|17480.89|17400.89|17479.93|17399.93|9
1722308640000|2024-07-30 03:04:00|17480.74|17400.74|17480.24|17400.24|17480.74|17400.74|17479.51|17399.51|10
1722308650000|2024-07-30 03:04:10|17480.37|17400.37|17480.15|17400.15|17480.84|17400.84|17479.05|17399.05|10
1722308660000|2024-07-30 03:04:20|17479.84|17399.84|17479.25|17399.25|17479.84|17399.84|17478.87|17398.87|9
1722308670000|2024-07-30 03:04:30|17479.19|17399.19|17483.08|17403.08|17483.67|17403.67|17479.19|17399.19|10
1722308680000|2024-07-30 03:04:40|17483.25|17403.25|17487.1|17407.1|17487.1|17407.1|17483.25|17403.25|9
1722308690000|2024-07-30 03:04:50|17487.16|17407.16|17485.83|17405.83|17487.16|17407.16|17485.42|17405.42|10
1722308700000|2024-07-30 03:05:00|17485.55|17405.55|17484.02|17404.02|17485.75|17405.75|17484.02|17404.02|9
1722308710000|2024-07-30 03:05:10|17484.81|17404.81|17488.63|17408.63|17488.78|17408.78|17484.81|17404.81|10
1722308720000|2024-07-30 03:05:20|17488.74|17408.74|17489.36|17409.36|17489.36|17409.36|17488.3|17408.3|10
1722308730000|2024-07-30 03:05:30|17489.25|17409.25|17492.4|17412.4|17492.41|17412.41|17489.25|17409.25|10
1722308740000|2024-07-30 03:05:40|17492.7|17412.7|17492.92|17412.92|17492.92|17412.92|17492.17|17412.17|10
1722308750000|2024-07-30 03:05:50|17492.99|17412.99|17489.53|17409.53|17494.14|17414.14|17489.53|17409.53|10
1722308760000|2024-07-30 03:06:00|17489.42|17409.42|17487.3|17407.3|17489.79|17409.79|17487.3|17407.3|10
1722308770000|2024-07-30 03:06:10|17487.66|17407.66|17487.47|17407.47|17488.18|17408.18|17486.9|17406.9|10
1722308780000|2024-07-30 03:06:20|17488.39|17408.39|17489.75|17409.75|17490.03|17410.03|17488.39|17408.39|10
1722308790000|2024-07-30 03:06:30|17489.64|17409.64|17488.89|17408.89|17489.64|17409.64|17488.89|17408.89|8
1722308800000|2024-07-30 03:06:40|17489.03|17409.03|17491.17|17411.17|17491.23|17411.23|17489.03|17409.03|9
1722308810000|2024-07-30 03:06:50|17491.48|17411.48|17489.81|17409.81|17491.48|17411.48|17489.81|17409.81|10
1722308820000|2024-07-30 03:07:00|17489.8|17409.8|17492.34|17412.34|17492.34|17412.34|17489.31|17409.31|10
1722308830000|2024-07-30 03:07:10|17492.81|17412.81|17492.45|17412.45|17493.46|17413.46|17491.72|17411.72|10
1722308840000|2024-07-30 03:07:20|17492.63|17412.63|17493.72|17413.72|17493.85|17413.85|17492.63|17412.63|10
1722308850000|2024-07-30 03:07:30|17493.38|17413.38|17493.15|17413.15|17494.76|17414.76|17493.13|17413.13|10
1722308860000|2024-07-30 03:07:40|17493.36|17413.36|17493.04|17413.04|17493.41|17413.41|17492.56|17412.56|9
1722308870000|2024-07-30 03:07:50|17492.61|17412.61|17493.2|17413.2|17494.01|17414.01|17492.61|17412.61|10
1722308880000|2024-07-30 03:08:00|17493.18|17413.18|17493.81|17413.81|17493.81|17413.81|17493.15|17413.15|9
1722308890000|2024-07-30 03:08:10|17493.97|17413.97|17493.58|17413.58|17493.99|17413.99|17493.58|17413.58|10
1722308900000|2024-07-30 03:08:20|17493.39|17413.39|17494.46|17414.46|17495.21|17415.21|17493.39|17413.39|10
1722308910000|2024-07-30 03:08:30|17494.34|17414.34|17494.16|17414.16|17494.47|17414.47|17493.89|17413.89|10
1722308920000|2024-07-30 03:08:40|17494.13|17414.13|17494.35|17414.35|17494.35|17414.35|17493.98|17413.98|10
1722308930000|2024-07-30 03:08:50|17494.76|17414.76|17496.89|17416.89|17496.94|17416.94|17494.76|17414.76|10
1722308940000|2024-07-30 03:09:00|17496.58|17416.58|17494.22|17414.22|17496.67|17416.67|17494.22|17414.22|10
1722308950000|2024-07-30 03:09:10|17494.01|17414.01|17496.24|17416.24|17496.83|17416.83|17494.01|17414.01|10
1722308960000|2024-07-30 03:09:20|17496.6|17416.6|17498|17418|17498.13|17418.13|17496.6|17416.6|10
1722308970000|2024-07-30 03:09:30|17497.73|17417.73|17494.67|17414.67|17497.83|17417.83|17494.47|17414.47|9
1722308980000|2024-07-30 03:09:40|17495.15|17415.15|17500.52|17420.52|17500.52|17420.52|17495.15|17415.15|9
1722308990000|2024-07-30 03:09:50|17500.73|17420.73|17503.86|17423.86|17503.86|17423.86|17500.73|17420.73|10
1722309000000|2024-07-30 03:10:00|17504.1|17424.1|17503.35|17423.35|17504.52|17424.52|17503.35|17423.35|10
1722309010000|2024-07-30 03:10:10|17503.15|17423.15|17503.3|17423.3|17503.43|17423.43|17503.02|17423.02|10
1722309020000|2024-07-30 03:10:20|17503.35|17423.35|17503.58|17423.58|17503.79|17423.79|17503.23|17423.23|10
1722309030000|2024-07-30 03:10:30|17504.31|17424.31|17506.37|17426.37|17506.37|17426.37|17504.05|17424.05|10
1722309040000|2024-07-30 03:10:40|17506.64|17426.64|17506.57|17426.57|17507.45|17427.45|17506.57|17426.57|10
1722309050000|2024-07-30 03:10:50|17506.1|17426.1|17506.27|17426.27|17506.27|17426.27|17505.45|17425.45|10
1722309060000|2024-07-30 03:11:00|17505.86|17425.86|17512.58|17432.58|17512.58|17432.58|17505.64|17425.64|10
1722309070000|2024-07-30 03:11:10|17513.08|17433.08|17514.5|17434.5|17514.5|17434.5|17513.07|17433.07|10
1722309080000|2024-07-30 03:11:20|17514.61|17434.61|17515.69|17435.69|17515.72|17435.72|17513.92|17433.92|10
1722309090000|2024-07-30 03:11:30|17516.54|17436.54|17517.93|17437.93|17518.23|17438.23|17516.54|17436.54|10
1722309100000|2024-07-30 03:11:40|17517.97|17437.97|17518.64|17438.64|17518.64|17438.64|17517.62|17437.62|10
1722309110000|2024-07-30 03:11:50|17519.72|17439.72|17520.59|17440.59|17520.74|17440.74|17519.72|17439.72|10
1722309120000|2024-07-30 03:12:00|17520.5|17440.5|17517.41|17437.41|17520.5|17440.5|17517.41|17437.41|9
1722309130000|2024-07-30 03:12:10|17517.38|17437.38|17517.65|17437.65|17517.65|17437.65|17516.97|17436.97|10
1722309140000|2024-07-30 03:12:20|17517.06|17437.06|17514.81|17434.81|17517.06|17437.06|17514.81|17434.81|10
1722309150000|2024-07-30 03:12:30|17514.99|17434.99|17512.99|17432.99|17514.99|17434.99|17512.99|17432.99|9
1722309160000|2024-07-30 03:12:40|17512.48|17432.48|17511.71|17431.71|17512.48|17432.48|17511.63|17431.63|10
1722309170000|2024-07-30 03:12:50|17511.51|17431.51|17510.63|17430.63|17511.52|17431.52|17510.63|17430.63|10
1722309180000|2024-07-30 03:13:00|17510.74|17430.74|17512.56|17432.56|17512.56|17432.56|17510.74|17430.74|10
1722309190000|2024-07-30 03:13:10|17512.9|17432.9|17515.74|17435.74|17515.74|17435.74|17512.9|17432.9|10
1722309200000|2024-07-30 03:13:20|17516.09|17436.09|17518.23|17438.23|17518.23|17438.23|17516.04|17436.04|10
1722309210000|2024-07-30 03:13:30|17518.06|17438.06|17518.15|17438.15|17518.29|17438.29|17518.05|17438.05|10
1722309220000|2024-07-30 03:13:40|17518.23|17438.23|17520.85|17440.85|17520.85|17440.85|17518.23|17438.23|10
1722309230000|2024-07-30 03:13:50|17520.74|17440.74|17521.78|17441.78|17521.78|17441.78|17520.5|17440.5|10
1722309240000|2024-07-30 03:14:00|17521.7|17441.7|17522.68|17442.68|17523.17|17443.17|17521.58|17441.58|10
1722309250000|2024-07-30 03:14:10|17522.23|17442.23|17521.66|17441.66|17522.23|17442.23|17521.66|17441.66|9
1722309260000|2024-07-30 03:14:20|17521.78|17441.78|17521.49|17441.49|17522.36|17442.36|17521.49|17441.49|10
1722309270000|2024-07-30 03:14:30|17521.48|17441.48|17523.16|17443.16|17523.16|17443.16|17521.48|17441.48|10
1722309280000|2024-07-30 03:14:40|17523.67|17443.67|17524.43|17444.43|17524.44|17444.44|17523.65|17443.65|10
1722309290000|2024-07-30 03:14:50|17524.35|17444.35|17524.03|17444.03|17524.76|17444.76|17523.93|17443.93|9
1722309300000|2024-07-30 03:15:00|17523.61|17443.61|17521.64|17441.64|17523.61|17443.61|17521.64|17441.64|10
1722309310000|2024-07-30 03:15:10|17522.01|17442.01|17522.22|17442.22|17522.27|17442.27|17521.75|17441.75|10
1722309320000|2024-07-30 03:15:20|17522.06|17442.06|17520.37|17440.37|17522.06|17442.06|17520.37|17440.37|9
1722309330000|2024-07-30 03:15:30|17520.46|17440.46|17519.99|17439.99|17520.63|17440.63|17519.96|17439.96|10
1722309340000|2024-07-30 03:15:40|17520.01|17440.01|17519.79|17439.79|17520.43|17440.43|17519.79|17439.79|9
1722309350000|2024-07-30 03:15:50|17519.74|17439.74|17518.91|17438.91|17519.75|17439.75|17518.72|17438.72|9
1722309360000|2024-07-30 03:16:00|17518.86|17438.86|17517.16|17437.16|17518.86|17438.86|17517.16|17437.16|9
1722309370000|2024-07-30 03:16:10|17517.12|17437.12|17513.85|17433.85|17517.12|17437.12|17513.85|17433.85|10
1722309380000|2024-07-30 03:16:20|17514.47|17434.47|17515.2|17435.2|17515.23|17435.23|17514.47|17434.47|9
1722309390000|2024-07-30 03:16:30|17515.37|17435.37|17516.14|17436.14|17516.14|17436.14|17515.35|17435.35|10
1722309400000|2024-07-30 03:16:40|17516.18|17436.18|17516.12|17436.12|17516.24|17436.24|17516.12|17436.12|10
1722309410000|2024-07-30 03:16:50|17516.03|17436.03|17515.05|17435.05|17516.03|17436.03|17515.05|17435.05|10
1722309420000|2024-07-30 03:17:00|17515.02|17435.02|17513.32|17433.32|17515.02|17435.02|17513.32|17433.32|10
1722309430000|2024-07-30 03:17:10|17512.62|17432.62|17511.53|17431.53|17512.62|17432.62|17511.53|17431.53|10
1722309440000|2024-07-30 03:17:20|17511.49|17431.49|17510.03|17430.03|17511.49|17431.49|17510.03|17430.03|10
1722309450000|2024-07-30 03:17:30|17510.04|17430.04|17508.94|17428.94|17510.84|17430.84|17508.78|17428.78|10
1722309460000|2024-07-30 03:17:40|17509.35|17429.35|17509.44|17429.44|17509.44|17429.44|17508.4|17428.4|9
1722309470000|2024-07-30 03:17:50|17509.52|17429.52|17509.51|17429.51|17509.83|17429.83|17509.22|17429.22|10
1722309480000|2024-07-30 03:18:00|17509.67|17429.67|17508.22|17428.22|17509.67|17429.67|17507.78|17427.78|10
1722309490000|2024-07-30 03:18:10|17508.17|17428.17|17508.44|17428.44|17508.44|17428.44|17507.2|17427.2|10
1722309500000|2024-07-30 03:18:20|17508.53|17428.53|17506.54|17426.54|17508.53|17428.53|17506.54|17426.54|10
1722309510000|2024-07-30 03:18:30|17506.34|17426.34|17503.99|17423.99|17506.34|17426.34|17503.99|17423.99|8
1722309520000|2024-07-30 03:18:40|17504.01|17424.01|17503.24|17423.24|17504.09|17424.09|17503.24|17423.24|10
1722309530000|2024-07-30 03:18:50|17503.02|17423.02|17502.27|17422.27|17503.07|17423.07|17502.27|17422.27|10
1722309540000|2024-07-30 03:19:00|17502.23|17422.23|17501.43|17421.43|17502.23|17422.23|17501.43|17421.43|10
1722309550000|2024-07-30 03:19:10|17501.36|17421.36|17502.09|17422.09|17502.43|17422.43|17501.11|17421.11|10
1722309560000|2024-07-30 03:19:20|17502.39|17422.39|17504.24|17424.24|17504.24|17424.24|17502.2|17422.2|10
1722309570000|2024-07-30 03:19:30|17503.98|17423.98|17506.33|17426.33|17506.33|17426.33|17503.78|17423.78|10
1722309580000|2024-07-30 03:19:40|17506.36|17426.36|17506.95|17426.95|17507.2|17427.2|17506.36|17426.36|9
1722309590000|2024-07-30 03:19:50|17506.35|17426.35|17503.06|17423.06|17506.74|17426.74|17503.06|17423.06|10
1722309600000|2024-07-30 03:20:00|17501.48|17421.48|17500.58|17420.58|17501.48|17421.48|17500.21|17420.21|10
1722309610000|2024-07-30 03:20:10|17500.8|17420.8|17503.01|17423.01|17503.01|17423.01|17500.8|17420.8|10
1722309620000|2024-07-30 03:20:20|17503.57|17423.57|17503.78|17423.78|17504.14|17424.14|17503.57|17423.57|9
1722309630000|2024-07-30 03:20:30|17503.63|17423.63|17503.95|17423.95|17504.08|17424.08|17503.62|17423.62|9
1722309640000|2024-07-30 03:20:40|17504|17424|17504.9|17424.9|17504.9|17424.9|17503.95|17423.95|9
1722309650000|2024-07-30 03:20:50|17505.03|17425.03|17503.72|17423.72|17505.03|17425.03|17503.58|17423.58|10
1722309660000|2024-07-30 03:21:00|17503.63|17423.63|17504.44|17424.44|17504.44|17424.44|17503.09|17423.09|10
1722309670000|2024-07-30 03:21:10|17504.52|17424.52|17505.63|17425.63|17505.63|17425.63|17504.11|17424.11|10
1722309680000|2024-07-30 03:21:20|17506.34|17426.34|17507.04|17427.04|17507.6|17427.6|17506.34|17426.34|9
1722309690000|2024-07-30 03:21:30|17507.09|17427.09|17508.75|17428.75|17509.3|17429.3|17507.08|17427.08|10
1722309700000|2024-07-30 03:21:40|17509.09|17429.09|17512|17432|17512.14|17432.14|17509.09|17429.09|10
1722309710000|2024-07-30 03:21:50|17511.99|17431.99|17511.99|17431.99|17512|17432|17511.85|17431.85|9
1722309720000|2024-07-30 03:22:00|17511.34|17431.34|17512.87|17432.87|17513.15|17433.15|17511.34|17431.34|10
1722309730000|2024-07-30 03:22:10|17512.86|17432.86|17513.2|17433.2|17513.2|17433.2|17512.72|17432.72|9
1722309740000|2024-07-30 03:22:20|17513.19|17433.19|17512.38|17432.38|17513.29|17433.29|17512.2|17432.2|10
1722309750000|2024-07-30 03:22:30|17512.37|17432.37|17511.95|17431.95|17512.4|17432.4|17511.95|17431.95|8
1722309760000|2024-07-30 03:22:40|17511.93|17431.93|17511.87|17431.87|17512.09|17432.09|17511.64|17431.64|9
1722309770000|2024-07-30 03:22:50|17511.74|17431.74|17512.18|17432.18|17512.22|17432.22|17511|17431|8
1722309780000|2024-07-30 03:23:00|17512.41|17432.41|17513.92|17433.92|17513.92|17433.92|17512.41|17432.41|9
1722309790000|2024-07-30 03:23:10|17513.67|17433.67|17514.17|17434.17|17514.17|17434.17|17513.21|17433.21|10
1722309800000|2024-07-30 03:23:20|17513.86|17433.86|17513.51|17433.51|17514.28|17434.28|17513.39|17433.39|9
1722309810000|2024-07-30 03:23:30|17513.45|17433.45|17512.82|17432.82|17513.75|17433.75|17512.82|17432.82|10
1722309820000|2024-07-30 03:23:40|17512.67|17432.67|17512.57|17432.57|17512.86|17432.86|17512.54|17432.54|10
1722309830000|2024-07-30 03:23:50|17512.19|17432.19|17514.54|17434.54|17514.54|17434.54|17512.19|17432.19|10
1722309840000|2024-07-30 03:24:00|17514.52|17434.52|17516.09|17436.09|17516.09|17436.09|17514.49|17434.49|8
1722309850000|2024-07-30 03:24:10|17516.86|17436.86|17518.59|17438.59|17518.77|17438.77|17516.86|17436.86|10
1722309860000|2024-07-30 03:24:20|17518.72|17438.72|17518.95|17438.95|17518.95|17438.95|17518.32|17438.32|9
1722309870000|2024-07-30 03:24:30|17518.92|17438.92|17520.9|17440.9|17520.9|17440.9|17518.92|17438.92|10
1722309880000|2024-07-30 03:24:40|17521.29|17441.29|17521.09|17441.09|17521.67|17441.67|17521.09|17441.09|10
1722309890000|2024-07-30 03:24:50|17520.98|17440.98|17520.17|17440.17|17520.98|17440.98|17520.11|17440.11|10
1722309900000|2024-07-30 03:25:00|17520.45|17440.45|17520.58|17440.58|17520.7|17440.7|17520.11|17440.11|10
1722309910000|2024-07-30 03:25:10|17520.42|17440.42|17525.31|17445.31|17525.31|17445.31|17520.42|17440.42|9
1722309920000|2024-07-30 03:25:20|17525.73|17445.73|17526.66|17446.66|17526.76|17446.76|17525.73|17445.73|10
1722309930000|2024-07-30 03:25:30|17526.46|17446.46|17528.48|17448.48|17528.84|17448.84|17526.46|17446.46|10
1722309940000|2024-07-30 03:25:40|17528.23|17448.23|17527.22|17447.22|17528.23|17448.23|17527.22|17447.22|10
1722309950000|2024-07-30 03:25:50|17527.49|17447.49|17527.4|17447.4|17527.67|17447.67|17527.37|17447.37|9
1722309960000|2024-07-30 03:26:00|17527.34|17447.34|17525.5|17445.5|17527.42|17447.42|17525.38|17445.38|10
1722309970000|2024-07-30 03:26:10|17525.48|17445.48|17523.07|17443.07|17525.48|17445.48|17523.07|17443.07|10
1722309980000|2024-07-30 03:26:20|17523.09|17443.09|17521.92|17441.92|17523.09|17443.09|17521.75|17441.75|10
1722309990000|2024-07-30 03:26:30|17521.7|17441.7|17519.6|17439.6|17521.7|17441.7|17519.6|17439.6|10
1722310000000|2024-07-30 03:26:40|17519.7|17439.7|17519.29|17439.29|17520.08|17440.08|17519.29|17439.29|10
1722310010000|2024-07-30 03:26:50|17519.07|17439.07|17518.62|17438.62|17519.13|17439.13|17518.45|17438.45|9
1722310020000|2024-07-30 03:27:00|17518.57|17438.57|17517.92|17437.92|17518.65|17438.65|17517.67|17437.67|9
1722310030000|2024-07-30 03:27:10|17518.13|17438.13|17517.05|17437.05|17518.14|17438.14|17516.99|17436.99|10
1722310040000|2024-07-30 03:27:20|17516.34|17436.34|17516.53|17436.53|17516.53|17436.53|17515.35|17435.35|10
1722310050000|2024-07-30 03:27:30|17516.3|17436.3|17516.72|17436.72|17516.89|17436.89|17516.04|17436.04|10
1722310060000|2024-07-30 03:27:40|17516.47|17436.47|17518.63|17438.63|17518.63|17438.63|17516.42|17436.42|9
1722310070000|2024-07-30 03:27:50|17519.06|17439.06|17520.87|17440.87|17520.87|17440.87|17519.02|17439.02|10
1722310080000|2024-07-30 03:28:00|17521.75|17441.75|17522.37|17442.37|17522.54|17442.54|17521.36|17441.36|8
1722310090000|2024-07-30 03:28:10|17522.01|17442.01|17521.52|17441.52|17522.46|17442.46|17521.52|17441.52|9
1722310100000|2024-07-30 03:28:20|17521.33|17441.33|17520.59|17440.59|17521.33|17441.33|17520.48|17440.48|10
1722310110000|2024-07-30 03:28:30|17520.36|17440.36|17519.74|17439.74|17520.65|17440.65|17519.66|17439.66|10
1722310120000|2024-07-30 03:28:40|17519.71|17439.71|17520.46|17440.46|17520.52|17440.52|17519.35|17439.35|10
1722310130000|2024-07-30 03:28:50|17520.31|17440.31|17520.51|17440.51|17520.58|17440.58|17520.28|17440.28|10
1722310140000|2024-07-30 03:29:00|17520.55|17440.55|17518.94|17438.94|17520.71|17440.71|17518.94|17438.94|10
1722310150000|2024-07-30 03:29:10|17519.09|17439.09|17518.76|17438.76|17519.31|17439.31|17518.75|17438.75|9
1722310160000|2024-07-30 03:29:20|17518.81|17438.81|17518.92|17438.92|17519.13|17439.13|17518.67|17438.67|10
1722310170000|2024-07-30 03:29:30|17518.99|17438.99|17519.36|17439.36|17519.36|17439.36|17518.14|17438.14|10
1722310180000|2024-07-30 03:29:40|17519.82|17439.82|17522.11|17442.11|17522.14|17442.14|17519.82|17439.82|9
1722310190000|2024-07-30 03:29:50|17522.08|17442.08|17522.47|17442.47|17522.51|17442.51|17522.08|17442.08|8
1722310200000|2024-07-30 03:30:00|17522.46|17442.46|17523.78|17443.78|17523.78|17443.78|17522.34|17442.34|9
1722310210000|2024-07-30 03:30:10|17524.06|17444.06|17523.83|17443.83|17524.37|17444.37|17523.83|17443.83|10
1722310220000|2024-07-30 03:30:20|17523.59|17443.59|17523.78|17443.78|17523.78|17443.78|17523.16|17443.16|9
1722310230000|2024-07-30 03:30:30|17523.72|17443.72|17522.86|17442.86|17524.04|17444.04|17522.86|17442.86|10
1722310240000|2024-07-30 03:30:40|17522.47|17442.47|17519.86|17439.86|17522.47|17442.47|17519.86|17439.86|10
1722310250000|2024-07-30 03:30:50|17519.96|17439.96|17518.52|17438.52|17519.96|17439.96|17518.51|17438.51|9
1722310260000|2024-07-30 03:31:00|17518.73|17438.73|17518.02|17438.02|17519.01|17439.01|17518.02|17438.02|8
1722310270000|2024-07-30 03:31:10|17518.01|17438.01|17517.99|17437.99|17518.33|17438.33|17517.61|17437.61|10
1722310280000|2024-07-30 03:31:20|17517.92|17437.92|17517.63|17437.63|17518.4|17438.4|17517.38|17437.38|10
1722310290000|2024-07-30 03:31:30|17517.78|17437.78|17516.39|17436.39|17517.78|17437.78|17516.38|17436.38|10
1722310300000|2024-07-30 03:31:40|17516.42|17436.42|17516.17|17436.17|17516.71|17436.71|17516.14|17436.14|10
1722310310000|2024-07-30 03:31:50|17515.94|17435.94|17516.04|17436.04|17516.05|17436.05|17515.6|17435.6|9
1722310320000|2024-07-30 03:32:00|17516.03|17436.03|17517.84|17437.84|17517.84|17437.84|17516.03|17436.03|9
1722310330000|2024-07-30 03:32:10|17517.96|17437.96|17519.48|17439.48|17519.48|17439.48|17517.96|17437.96|10
1722310340000|2024-07-30 03:32:20|17520.17|17440.17|17521.35|17441.35|17521.48|17441.48|17520.11|17440.11|10
1722310350000|2024-07-30 03:32:30|17521.02|17441.02|17520.2|17440.2|17521.02|17441.02|17520.2|17440.2|10
1722310360000|2024-07-30 03:32:40|17520.8|17440.8|17521.58|17441.58|17521.65|17441.65|17520.8|17440.8|10
1722310370000|2024-07-30 03:32:50|17521.08|17441.08|17519.57|17439.57|17521.08|17441.08|17519.45|17439.45|10
1722310380000|2024-07-30 03:33:00|17519.64|17439.64|17515.99|17435.99|17519.64|17439.64|17515.99|17435.99|10
1722310390000|2024-07-30 03:33:10|17516.05|17436.05|17513.46|17433.46|17516.07|17436.07|17513.32|17433.32|10
1722310400000|2024-07-30 03:33:20|17513.57|17433.57|17511.54|17431.54|17513.57|17433.57|17511.21|17431.21|10
1722310410000|2024-07-30 03:33:30|17511.45|17431.45|17511.47|17431.47|17511.61|17431.61|17510.86|17430.86|9
1722310420000|2024-07-30 03:33:40|17511.5|17431.5|17510.34|17430.34|17511.71|17431.71|17510.34|17430.34|10
1722310430000|2024-07-30 03:33:50|17510.48|17430.48|17511.42|17431.42|17511.42|17431.42|17510.28|17430.28|10
1722310440000|2024-07-30 03:34:00|17511.34|17431.34|17510.04|17430.04|17511.34|17431.34|17509.02|17429.02|10
1722310450000|2024-07-30 03:34:10|17509.78|17429.78|17513.92|17433.92|17513.92|17433.92|17509.78|17429.78|10
1722310460000|2024-07-30 03:34:20|17514|17434|17514.9|17434.9|17514.9|17434.9|17514|17434|10
1722310470000|2024-07-30 03:34:30|17515.26|17435.26|17519.12|17439.12|17519.12|17439.12|17515.26|17435.26|10
1722310480000|2024-07-30 03:34:40|17519.16|17439.16|17516.34|17436.34|17519.16|17439.16|17516.24|17436.24|10
1722310490000|2024-07-30 03:34:50|17516.42|17436.42|17517.19|17437.19|17517.19|17437.19|17515.95|17435.95|10
1722310500000|2024-07-30 03:35:00|17517.6|17437.6|17517.99|17437.99|17517.99|17437.99|17517.55|17437.55|10
1722310510000|2024-07-30 03:35:10|17518.38|17438.38|17518.3|17438.3|17518.41|17438.41|17518.25|17438.25|10
1722310520000|2024-07-30 03:35:20|17518.49|17438.49|17518.04|17438.04|17518.49|17438.49|17517.96|17437.96|9
1722310530000|2024-07-30 03:35:30|17517.98|17437.98|17518.63|17438.63|17518.63|17438.63|17517.98|17437.98|10
1722310540000|2024-07-30 03:35:40|17518.69|17438.69|17518.86|17438.86|17519.37|17439.37|17518.61|17438.61|10
1722310550000|2024-07-30 03:35:50|17518.21|17438.21|17518.85|17438.85|17518.88|17438.88|17518.21|17438.21|10
1722310560000|2024-07-30 03:36:00|17519.13|17439.13|17517.35|17437.35|17519.17|17439.17|17517.35|17437.35|10
1722310570000|2024-07-30 03:36:10|17517.23|17437.23|17518.37|17438.37|17518.37|17438.37|17517|17437|9
1722310580000|2024-07-30 03:36:20|17518.47|17438.47|17521.41|17441.41|17521.41|17441.41|17517.82|17437.82|10
1722310590000|2024-07-30 03:36:30|17521.39|17441.39|17524.83|17444.83|17525.01|17445.01|17521.39|17441.39|9
1722310600000|2024-07-30 03:36:40|17524.51|17444.51|17526.08|17446.08|17526.08|17446.08|17524.19|17444.19|10
1722310610000|2024-07-30 03:36:50|17526.1|17446.1|17524.77|17444.77|17526.92|17446.92|17524.76|17444.76|10
1722310620000|2024-07-30 03:37:00|17524.82|17444.82|17521.94|17441.94|17524.99|17444.99|17521.83|17441.83|10
1722310630000|2024-07-30 03:37:10|17521.83|17441.83|17522.56|17442.56|17522.56|17442.56|17521.61|17441.61|10
1722310640000|2024-07-30 03:37:20|17522.87|17442.87|17523.14|17443.14|17523.24|17443.24|17522.77|17442.77|10
1722310650000|2024-07-30 03:37:30|17523.26|17443.26|17524.53|17444.53|17524.53|17444.53|17523.26|17443.26|8
1722310660000|2024-07-30 03:37:40|17524.52|17444.52|17523.64|17443.64|17524.52|17444.52|17523.61|17443.61|9
1722310670000|2024-07-30 03:37:50|17523.61|17443.61|17522.76|17442.76|17523.61|17443.61|17522.43|17442.43|9
1722310680000|2024-07-30 03:38:00|17522.73|17442.73|17522.15|17442.15|17522.86|17442.86|17522.04|17442.04|8
1722310690000|2024-07-30 03:38:10|17521.9|17441.9|17521.89|17441.89|17522|17442|17521.84|17441.84|9
1722310700000|2024-07-30 03:38:20|17521.91|17441.91|17520.74|17440.74|17521.92|17441.92|17520.49|17440.49|10
1722310710000|2024-07-30 03:38:30|17520.82|17440.82|17521.73|17441.73|17521.82|17441.82|17520.74|17440.74|10
1722310720000|2024-07-30 03:38:40|17522.09|17442.09|17522.89|17442.89|17522.89|17442.89|17521.68|17441.68|9
1722310730000|2024-07-30 03:38:50|17522.63|17442.63|17522.71|17442.71|17523.06|17443.06|17522.62|17442.62|9
1722310740000|2024-07-30 03:39:00|17522.48|17442.48|17521.69|17441.69|17522.53|17442.53|17521.66|17441.66|8
1722310750000|2024-07-30 03:39:10|17521.72|17441.72|17521.84|17441.84|17521.84|17441.84|17521.66|17441.66|8
1722310760000|2024-07-30 03:39:20|17521.8|17441.8|17518.68|17438.68|17521.8|17441.8|17518.68|17438.68|10
1722310770000|2024-07-30 03:39:30|17518.58|17438.58|17520.3|17440.3|17520.3|17440.3|17518.58|17438.58|10
1722310780000|2024-07-30 03:39:40|17520.27|17440.27|17520.09|17440.09|17520.39|17440.39|17519.46|17439.46|10
1722310790000|2024-07-30 03:39:50|17520.11|17440.11|17520.15|17440.15|17520.45|17440.45|17520.1|17440.1|8
1722310800000|2024-07-30 03:40:00|17520.25|17440.25|17520.17|17440.17|17520.28|17440.28|17520.09|17440.09|10
1722310810000|2024-07-30 03:40:10|17520.44|17440.44|17521.26|17441.26|17521.26|17441.26|17519.47|17439.47|10
1722310820000|2024-07-30 03:40:20|17521.48|17441.48|17521.83|17441.83|17521.91|17441.91|17521.45|17441.45|9
1722310830000|2024-07-30 03:40:30|17521.57|17441.57|17523.55|17443.55|17523.55|17443.55|17521.42|17441.42|10
1722310840000|2024-07-30 03:40:40|17523.74|17443.74|17524|17444|17524.04|17444.04|17523.21|17443.21|9
1722310850000|2024-07-30 03:40:50|17524.07|17444.07|17525.93|17445.93|17525.93|17445.93|17524.07|17444.07|9
1722310860000|2024-07-30 03:41:00|17527.8|17447.8|17530.64|17450.64|17530.64|17450.64|17527.8|17447.8|10
1722310870000|2024-07-30 03:41:10|17530.98|17450.98|17531.86|17451.86|17531.86|17451.86|17530.63|17450.63|10
1722310880000|2024-07-30 03:41:20|17531.67|17451.67|17534.97|17454.97|17534.97|17454.97|17531.67|17451.67|10
1722310890000|2024-07-30 03:41:30|17534.96|17454.96|17535.21|17455.21|17535.26|17455.26|17534.95|17454.95|9
1722310900000|2024-07-30 03:41:40|17535.24|17455.24|17535.49|17455.49|17535.58|17455.58|17535.19|17455.19|10
1722310910000|2024-07-30 03:41:50|17535.22|17455.22|17534.98|17454.98|17535.22|17455.22|17534.6|17454.6|10
1722310920000|2024-07-30 03:42:00|17535.08|17455.08|17534.75|17454.75|17535.08|17455.08|17534.42|17454.42|9
1722310930000|2024-07-30 03:42:10|17534.79|17454.79|17537.89|17457.89|17537.89|17457.89|17534.79|17454.79|10
1722310940000|2024-07-30 03:42:20|17537.91|17457.91|17531.01|17451.01|17538.26|17458.26|17530.66|17450.66|10
1722310950000|2024-07-30 03:42:30|17531.12|17451.12|17532.84|17452.84|17532.84|17452.84|17531.12|17451.12|10
1722310960000|2024-07-30 03:42:40|17532.76|17452.76|17532.46|17452.46|17533.46|17453.46|17532.46|17452.46|10
1722310970000|2024-07-30 03:42:50|17532.44|17452.44|17532.55|17452.55|17532.94|17452.94|17532.41|17452.41|9
1722310980000|2024-07-30 03:43:00|17532.42|17452.42|17533.22|17453.22|17533.22|17453.22|17532.42|17452.42|10
1722310990000|2024-07-30 03:43:10|17533.14|17453.14|17532.53|17452.53|17533.23|17453.23|17532.22|17452.22|9
1722311000000|2024-07-30 03:43:20|17532.5|17452.5|17531.66|17451.66|17532.54|17452.54|17531.62|17451.62|10
1722311010000|2024-07-30 03:43:30|17531.49|17451.49|17530.55|17450.55|17531.5|17451.5|17530.25|17450.25|9
1722311020000|2024-07-30 03:43:40|17530.38|17450.38|17529.2|17449.2|17530.38|17450.38|17529.15|17449.15|10
1722311030000|2024-07-30 03:43:50|17529.22|17449.22|17529.3|17449.3|17529.54|17449.54|17529.19|17449.19|9
1722311040000|2024-07-30 03:44:00|17529.06|17449.06|17527.88|17447.88|17529.18|17449.18|17527.88|17447.88|10
1722311050000|2024-07-30 03:44:10|17527.98|17447.98|17529.64|17449.64|17529.64|17449.64|17527.98|17447.98|10
1722311060000|2024-07-30 03:44:20|17529.67|17449.67|17530.8|17450.8|17530.94|17450.94|17529.52|17449.52|10
1722311070000|2024-07-30 03:44:30|17530.72|17450.72|17528.71|17448.71|17530.72|17450.72|17528.46|17448.46|10
1722311080000|2024-07-30 03:44:40|17528.66|17448.66|17528.32|17448.32|17528.72|17448.72|17528.32|17448.32|8
1722311090000|2024-07-30 03:44:50|17528.66|17448.66|17529.29|17449.29|17529.35|17449.35|17528.66|17448.66|9
1722311100000|2024-07-30 03:45:00|17529.22|17449.22|17527.32|17447.32|17529.39|17449.39|17527.32|17447.32|9
1722311110000|2024-07-30 03:45:10|17527.95|17447.95|17527.03|17447.03|17528.01|17448.01|17526.92|17446.92|10
1722311120000|2024-07-30 03:45:20|17527.13|17447.13|17525.62|17445.62|17527.13|17447.13|17525.61|17445.61|10
1722311130000|2024-07-30 03:45:30|17525.67|17445.67|17524.88|17444.88|17525.67|17445.67|17524.36|17444.36|10
1722311140000|2024-07-30 03:45:40|17525.45|17445.45|17527.47|17447.47|17527.47|17447.47|17525.33|17445.33|10
1722311150000|2024-07-30 03:45:50|17527.66|17447.66|17527.65|17447.65|17528.28|17448.28|17527.65|17447.65|10
1722311160000|2024-07-30 03:46:00|17527.76|17447.76|17527.22|17447.22|17527.84|17447.84|17527.07|17447.07|10
1722311170000|2024-07-30 03:46:10|17527.1|17447.1|17524.7|17444.7|17527.1|17447.1|17524.7|17444.7|10
1722311180000|2024-07-30 03:46:20|17524.67|17444.67|17525.17|17445.17|17525.17|17445.17|17524.67|17444.67|9
1722311190000|2024-07-30 03:46:30|17525.19|17445.19|17525.44|17445.44|17525.44|17445.44|17525.05|17445.05|10
1722311200000|2024-07-30 03:46:40|17525.27|17445.27|17526.92|17446.92|17527.22|17447.22|17525.27|17445.27|9
1722311210000|2024-07-30 03:46:50|17526.89|17446.89|17526.78|17446.78|17526.89|17446.89|17526.21|17446.21|9
1722311220000|2024-07-30 03:47:00|17526.62|17446.62|17526.4|17446.4|17526.74|17446.74|17526.22|17446.22|10
1722311230000|2024-07-30 03:47:10|17526.43|17446.43|17525.87|17445.87|17526.44|17446.44|17525.58|17445.58|10
1722311240000|2024-07-30 03:47:20|17525.71|17445.71|17533.99|17453.99|17533.99|17453.99|17525.71|17445.71|10
1722311250000|2024-07-30 03:47:30|17534.18|17454.18|17533.58|17453.58|17534.37|17454.37|17533.58|17453.58|9
1722311260000|2024-07-30 03:47:40|17533.55|17453.55|17534.27|17454.27|17534.27|17454.27|17533.55|17453.55|9
1722311270000|2024-07-30 03:47:50|17534.14|17454.14|17534.08|17454.08|17534.48|17454.48|17534.08|17454.08|9
1722311280000|2024-07-30 03:48:00|17534.01|17454.01|17534.34|17454.34|17534.54|17454.54|17534.01|17454.01|9
1722311290000|2024-07-30 03:48:10|17534.32|17454.32|17528.4|17448.4|17535.43|17455.43|17528.34|17448.34|10
1722311300000|2024-07-30 03:48:20|17528.64|17448.64|17528.74|17448.74|17529.39|17449.39|17528.64|17448.64|10
1722311310000|2024-07-30 03:48:30|17528.99|17448.99|17527.81|17447.81|17529.01|17449.01|17527.81|17447.81|10
1722311320000|2024-07-30 03:48:40|17528.04|17448.04|17528.69|17448.69|17528.69|17448.69|17527.97|17447.97|10
1722311330000|2024-07-30 03:48:50|17528.56|17448.56|17528.34|17448.34|17528.92|17448.92|17527.77|17447.77|10
1722311340000|2024-07-30 03:49:00|17528.18|17448.18|17529.76|17449.76|17529.93|17449.93|17527.28|17447.28|10
1722311350000|2024-07-30 03:49:10|17529.68|17449.68|17530.91|17450.91|17530.91|17450.91|17529.45|17449.45|10
1722311360000|2024-07-30 03:49:20|17530.95|17450.95|17530.23|17450.23|17531.01|17451.01|17529.89|17449.89|10
1722311370000|2024-07-30 03:49:30|17530.32|17450.32|17530.3|17450.3|17530.55|17450.55|17530.23|17450.23|9
1722311380000|2024-07-30 03:49:40|17530.25|17450.25|17529.31|17449.31|17530.25|17450.25|17528.66|17448.66|10
1722311390000|2024-07-30 03:49:50|17530.26|17450.26|17529.72|17449.72|17530.26|17450.26|17529.33|17449.33|10
1722311400000|2024-07-30 03:50:00|17529.59|17449.59|17530.12|17450.12|17530.12|17450.12|17529.05|17449.05|9
1722311410000|2024-07-30 03:50:10|17529.9|17449.9|17530.73|17450.73|17530.73|17450.73|17529.45|17449.45|10
1722311420000|2024-07-30 03:50:20|17530.96|17450.96|17530.99|17450.99|17531.67|17451.67|17530.96|17450.96|10
1722311430000|2024-07-30 03:50:30|17530.8|17450.8|17529.83|17449.83|17530.8|17450.8|17529.83|17449.83|10
1722311440000|2024-07-30 03:50:40|17529.38|17449.38|17528.08|17448.08|17529.38|17449.38|17528.04|17448.04|10
1722311450000|2024-07-30 03:50:50|17528.06|17448.06|17525.87|17445.87|17528.13|17448.13|17525.87|17445.87|10
1722311460000|2024-07-30 03:51:00|17525.84|17445.84|17526.75|17446.75|17527.19|17447.19|17525.82|17445.82|8
1722311470000|2024-07-30 03:51:10|17527.1|17447.1|17525.61|17445.61|17527.1|17447.1|17525.61|17445.61|10
1722311480000|2024-07-30 03:51:20|17525.84|17445.84|17525.62|17445.62|17526.22|17446.22|17525.61|17445.61|10
1722311490000|2024-07-30 03:51:30|17525.68|17445.68|17524.79|17444.79|17525.71|17445.71|17524.78|17444.78|7
1722311500000|2024-07-30 03:51:40|17524.66|17444.66|17523.58|17443.58|17524.66|17444.66|17523.58|17443.58|10
1722311510000|2024-07-30 03:51:50|17522.92|17442.92|17522.25|17442.25|17522.92|17442.92|17522.09|17442.09|10
1722311520000|2024-07-30 03:52:00|17522.08|17442.08|17521.51|17441.51|17522.08|17442.08|17521.43|17441.43|9
1722311530000|2024-07-30 03:52:10|17521.07|17441.07|17521.48|17441.48|17521.74|17441.74|17520.65|17440.65|10
1722311540000|2024-07-30 03:52:20|17521.31|17441.31|17522.9|17442.9|17522.9|17442.9|17521.31|17441.31|10
1722311550000|2024-07-30 03:52:30|17522.88|17442.88|17524.83|17444.83|17524.83|17444.83|17522.88|17442.88|10
1722311560000|2024-07-30 03:52:40|17524.89|17444.89|17524.43|17444.43|17525.02|17445.02|17524.43|17444.43|10
1722311570000|2024-07-30 03:52:50|17524.21|17444.21|17524.81|17444.81|17524.81|17444.81|17523.83|17443.83|10
1722311580000|2024-07-30 03:53:00|17524.77|17444.77|17524.55|17444.55|17524.8|17444.8|17524.34|17444.34|9
1722311590000|2024-07-30 03:53:10|17524.49|17444.49|17524.7|17444.7|17524.72|17444.72|17524.49|17444.49|9
1722311600000|2024-07-30 03:53:20|17524.71|17444.71|17522.97|17442.97|17524.71|17444.71|17522.97|17442.97|8
1722311610000|2024-07-30 03:53:30|17522.95|17442.95|17524.94|17444.94|17524.94|17444.94|17522.95|17442.95|9
1722311620000|2024-07-30 03:53:40|17525.03|17445.03|17525.13|17445.13|17525.13|17445.13|17525.02|17445.02|9
1722311630000|2024-07-30 03:53:50|17525.14|17445.14|17524.43|17444.43|17525.3|17445.3|17524.43|17444.43|9
1722311640000|2024-07-30 03:54:00|17523.98|17443.98|17521.4|17441.4|17524.34|17444.34|17521.4|17441.4|10
1722311650000|2024-07-30 03:54:10|17522.17|17442.17|17522.28|17442.28|17522.92|17442.92|17521.93|17441.93|10
1722311660000|2024-07-30 03:54:20|17522.13|17442.13|17527.83|17447.83|17528.07|17448.07|17521.95|17441.95|10
1722311670000|2024-07-30 03:54:30|17527.8|17447.8|17528.17|17448.17|17528.17|17448.17|17527.8|17447.8|9
1722311680000|2024-07-30 03:54:40|17528.24|17448.24|17528.14|17448.14|17528.25|17448.25|17528.06|17448.06|9
1722311690000|2024-07-30 03:54:50|17528.13|17448.13|17528.55|17448.55|17528.95|17448.95|17528.13|17448.13|10
1722311700000|2024-07-30 03:55:00|17528.49|17448.49|17527.29|17447.29|17528.64|17448.64|17527.29|17447.29|9
1722311710000|2024-07-30 03:55:10|17527.18|17447.18|17526|17446|17527.18|17447.18|17526|17446|10
1722311720000|2024-07-30 03:55:20|17525.74|17445.74|17526.04|17446.04|17526.1|17446.1|17525.68|17445.68|9
1722311730000|2024-07-30 03:55:30|17526.12|17446.12|17525.55|17445.55|17526.4|17446.4|17525.55|17445.55|10
1722311740000|2024-07-30 03:55:40|17525.5|17445.5|17525.14|17445.14|17525.5|17445.5|17525.14|17445.14|10
1722311750000|2024-07-30 03:55:50|17525.13|17445.13|17525.21|17445.21|17525.34|17445.34|17525.12|17445.12|10
1722311760000|2024-07-30 03:56:00|17525.19|17445.19|17524.88|17444.88|17525.19|17445.19|17524.88|17444.88|10
1722311770000|2024-07-30 03:56:10|17525.07|17445.07|17526.02|17446.02|17526.75|17446.75|17525.07|17445.07|10
1722311780000|2024-07-30 03:56:20|17525.63|17445.63|17527.67|17447.67|17527.74|17447.74|17525.63|17445.63|9
1722311790000|2024-07-30 03:56:30|17527.58|17447.58|17527.37|17447.37|17528.11|17448.11|17527.26|17447.26|10
1722311800000|2024-07-30 03:56:40|17527.36|17447.36|17527.39|17447.39|17527.85|17447.85|17527.3|17447.3|10
1722311810000|2024-07-30 03:56:50|17527.84|17447.84|17526.33|17446.33|17527.91|17447.91|17526.33|17446.33|10
1722311820000|2024-07-30 03:57:00|17525.99|17445.99|17524.44|17444.44|17526.01|17446.01|17524.44|17444.44|10
1722311830000|2024-07-30 03:57:10|17524.31|17444.31|17524.43|17444.43|17524.56|17444.56|17524.22|17444.22|9
1722311840000|2024-07-30 03:57:20|17523.51|17443.51|17522.72|17442.72|17523.76|17443.76|17522.72|17442.72|10
1722311850000|2024-07-30 03:57:30|17522.32|17442.32|17523.11|17443.11|17523.11|17443.11|17522.25|17442.25|10
1722311860000|2024-07-30 03:57:40|17523.52|17443.52|17524.92|17444.92|17525|17445|17523.52|17443.52|10
1722311870000|2024-07-30 03:57:50|17524.94|17444.94|17525.24|17445.24|17525.34|17445.34|17524.94|17444.94|9
1722311880000|2024-07-30 03:58:00|17525.15|17445.15|17525.9|17445.9|17525.96|17445.96|17525.15|17445.15|10
1722311890000|2024-07-30 03:58:10|17526.06|17446.06|17525.55|17445.55|17526.08|17446.08|17525.55|17445.55|9
1722311900000|2024-07-30 03:58:20|17525.43|17445.43|17525.22|17445.22|17525.43|17445.43|17524.94|17444.94|10
1722311910000|2024-07-30 03:58:30|17525.19|17445.19|17526.35|17446.35|17526.35|17446.35|17525.19|17445.19|10
1722311920000|2024-07-30 03:58:40|17526.04|17446.04|17525.65|17445.65|17526.04|17446.04|17525.54|17445.54|10
1722311930000|2024-07-30 03:58:50|17526.86|17446.86|17529.84|17449.84|17529.84|17449.84|17526.85|17446.85|9
1722311940000|2024-07-30 03:59:00|17529.61|17449.61|17530.73|17450.73|17530.73|17450.73|17529.57|17449.57|10
1722311950000|2024-07-30 03:59:10|17530.9|17450.9|17530.24|17450.24|17530.9|17450.9|17530.05|17450.05|10
1722311960000|2024-07-30 03:59:20|17530.14|17450.14|17529.59|17449.59|17530.62|17450.62|17529.59|17449.59|10
1722311970000|2024-07-30 03:59:30|17529.87|17449.87|17530.58|17450.58|17530.59|17450.59|17529.87|17449.87|10
1722311980000|2024-07-30 03:59:40|17531.2|17451.2|17531.35|17451.35|17531.4|17451.4|17531.11|17451.11|9
1722311990000|2024-07-30 03:59:50|17531.37|17451.37|17531.2|17451.2|17531.37|17451.37|17531.11|17451.11|9
1722312000000|2024-07-30 04:00:00|17531.21|17451.21|17530.33|17450.33|17531.74|17451.74|17530.33|17450.33|8
1722312010000|2024-07-30 04:00:10|17530.04|17450.04|17528.4|17448.4|17530.04|17450.04|17528.37|17448.37|10
1722312020000|2024-07-30 04:00:20|17528.38|17448.38|17527.51|17447.51|17528.4|17448.4|17527.43|17447.43|9
1722312030000|2024-07-30 04:00:30|17527.02|17447.02|17527.54|17447.54|17527.78|17447.78|17526.85|17446.85|10
1722312040000|2024-07-30 04:00:40|17527.49|17447.49|17526.2|17446.2|17527.49|17447.49|17526.2|17446.2|8
1722312050000|2024-07-30 04:00:50|17526.19|17446.19|17525.36|17445.36|17526.19|17446.19|17525.36|17445.36|10
1722312060000|2024-07-30 04:01:00|17525.68|17445.68|17525.76|17445.76|17525.95|17445.95|17525.53|17445.53|10
1722312070000|2024-07-30 04:01:10|17525.52|17445.52|17524.87|17444.87|17525.52|17445.52|17524.87|17444.87|10
1722312080000|2024-07-30 04:01:20|17524.88|17444.88|17524.57|17444.57|17525.12|17445.12|17524.56|17444.56|9
1722312090000|2024-07-30 04:01:30|17524.46|17444.46|17524.07|17444.07|17524.49|17444.49|17524.07|17444.07|9
1722312100000|2024-07-30 04:01:40|17524.09|17444.09|17523.86|17443.86|17524.11|17444.11|17523.86|17443.86|10
1722312110000|2024-07-30 04:01:50|17523.88|17443.88|17524.12|17444.12|17524.2|17444.2|17523.88|17443.88|8
1722312120000|2024-07-30 04:02:00|17524.05|17444.05|17522.43|17442.43|17524.05|17444.05|17522.26|17442.26|10
1722312130000|2024-07-30 04:02:10|17522.29|17442.29|17522.43|17442.43|17522.43|17442.43|17521.97|17441.97|9
1722312140000|2024-07-30 04:02:20|17522.54|17442.54|17522.71|17442.71|17522.71|17442.71|17522.54|17442.54|9
1722312150000|2024-07-30 04:02:30|17522.68|17442.68|17522.42|17442.42|17522.68|17442.68|17522.42|17442.42|10
1722312160000|2024-07-30 04:02:40|17522.39|17442.39|17521.9|17441.9|17522.39|17442.39|17521.89|17441.89|9
1722312170000|2024-07-30 04:02:50|17521.94|17441.94|17522.35|17442.35|17522.35|17442.35|17520.78|17440.78|9
1722312180000|2024-07-30 04:03:00|17522.34|17442.34|17524.41|17444.41|17524.41|17444.41|17522.34|17442.34|9
1722312190000|2024-07-30 04:03:10|17524.34|17444.34|17526.81|17446.81|17526.81|17446.81|17524.23|17444.23|10
1722312200000|2024-07-30 04:03:20|17526.77|17446.77|17525.18|17445.18|17526.77|17446.77|17525.1|17445.1|9
1722312210000|2024-07-30 04:03:30|17525.14|17445.14|17524.65|17444.65|17525.14|17445.14|17524.53|17444.53|8
1722312220000|2024-07-30 04:03:40|17524.64|17444.64|17525.27|17445.27|17525.27|17445.27|17524.53|17444.53|9
1722312230000|2024-07-30 04:03:50|17525.43|17445.43|17527.05|17447.05|17527.23|17447.23|17525.43|17445.43|9
1722312240000|2024-07-30 04:04:00|17527.04|17447.04|17527.41|17447.41|17527.49|17447.49|17526.89|17446.89|9
1722312250000|2024-07-30 04:04:10|17527.46|17447.46|17527.76|17447.76|17527.8|17447.8|17527.42|17447.42|10
1722312260000|2024-07-30 04:04:20|17527.58|17447.58|17527.86|17447.86|17527.91|17447.91|17527.24|17447.24|9
1722312270000|2024-07-30 04:04:30|17527.73|17447.73|17527.21|17447.21|17528.27|17448.27|17526.99|17446.99|10
1722312280000|2024-07-30 04:04:40|17526.13|17446.13|17524.16|17444.16|17526.41|17446.41|17524.06|17444.06|10
1722312290000|2024-07-30 04:04:50|17523.9|17443.9|17522.55|17442.55|17523.95|17443.95|17522.55|17442.55|10
1722312300000|2024-07-30 04:05:00|17521.73|17441.73|17520.88|17440.88|17521.89|17441.89|17520.88|17440.88|9
1722312310000|2024-07-30 04:05:10|17520.69|17440.69|17518.47|17438.47|17520.69|17440.69|17518.47|17438.47|10
1722312320000|2024-07-30 04:05:20|17518.34|17438.34|17517.61|17437.61|17518.34|17438.34|17517.57|17437.57|10
1722312330000|2024-07-30 04:05:30|17517.64|17437.64|17516.77|17436.77|17517.74|17437.74|17516.77|17436.77|10
1722312340000|2024-07-30 04:05:40|17516.45|17436.45|17514.73|17434.73|17516.45|17436.45|17514.73|17434.73|10
1722312350000|2024-07-30 04:05:50|17514.74|17434.74|17514.05|17434.05|17515.18|17435.18|17514.05|17434.05|10
1722312360000|2024-07-30 04:06:00|17514.08|17434.08|17512.58|17432.58|17514.1|17434.1|17512.13|17432.13|10
1722312370000|2024-07-30 04:06:10|17512.92|17432.92|17514.08|17434.08|17514.08|17434.08|17512.68|17432.68|10
1722312380000|2024-07-30 04:06:20|17514.24|17434.24|17514.87|17434.87|17514.87|17434.87|17514.04|17434.04|10
1722312390000|2024-07-30 04:06:30|17515.24|17435.24|17518|17438|17518.12|17438.12|17515.24|17435.24|9
1722312400000|2024-07-30 04:06:40|17518.08|17438.08|17515.76|17435.76|17518.11|17438.11|17515.76|17435.76|10
1722312410000|2024-07-30 04:06:50|17515.27|17435.27|17515.69|17435.69|17515.91|17435.91|17515.05|17435.05|10
1722312420000|2024-07-30 04:07:00|17515.75|17435.75|17516.6|17436.6|17516.84|17436.84|17515.42|17435.42|9
1722312430000|2024-07-30 04:07:10|17516.54|17436.54|17518.05|17438.05|17518.26|17438.26|17516.54|17436.54|10
1722312440000|2024-07-30 04:07:20|17518|17438|17518.65|17438.65|17518.65|17438.65|17518|17438|10
1722312450000|2024-07-30 04:07:30|17518.52|17438.52|17518.47|17438.47|17519|17439|17518.23|17438.23|9
1722312460000|2024-07-30 04:07:40|17518.42|17438.42|17520.33|17440.33|17520.43|17440.43|17518.42|17438.42|9
1722312470000|2024-07-30 04:07:50|17520.37|17440.37|17520.04|17440.04|17520.74|17440.74|17519.83|17439.83|10
1722312480000|2024-07-30 04:08:00|17519.96|17439.96|17519.49|17439.49|17519.96|17439.96|17519.41|17439.41|10
1722312490000|2024-07-30 04:08:10|17519.51|17439.51|17521.75|17441.75|17521.75|17441.75|17519.51|17439.51|9
1722312500000|2024-07-30 04:08:20|17521.77|17441.77|17522.89|17442.89|17523.53|17443.53|17521.66|17441.66|10
1722312510000|2024-07-30 04:08:30|17522.63|17442.63|17521.74|17441.74|17522.97|17442.97|17521.74|17441.74|9
1722312520000|2024-07-30 04:08:40|17521.79|17441.79|17521.21|17441.21|17521.79|17441.79|17521.21|17441.21|7
1722312530000|2024-07-30 04:08:50|17521.16|17441.16|17522.07|17442.07|17522.07|17442.07|17521.08|17441.08|10
1722312540000|2024-07-30 04:09:00|17522.09|17442.09|17521.49|17441.49|17522.1|17442.1|17521.22|17441.22|10
1722312550000|2024-07-30 04:09:10|17521.55|17441.55|17522.99|17442.99|17522.99|17442.99|17521.55|17441.55|10
1722312560000|2024-07-30 04:09:20|17523.01|17443.01|17523.56|17443.56|17523.56|17443.56|17523.01|17443.01|8
1722312570000|2024-07-30 04:09:30|17523.65|17443.65|17523.46|17443.46|17523.92|17443.92|17523.46|17443.46|10
1722312580000|2024-07-30 04:09:40|17523.27|17443.27|17522.88|17442.88|17523.27|17443.27|17522.88|17442.88|8
1722312590000|2024-07-30 04:09:50|17522.78|17442.78|17522.9|17442.9|17522.99|17442.99|17522.78|17442.78|9
1722312600000|2024-07-30 04:10:00|17523.2|17443.2|17522.67|17442.67|17523.2|17443.2|17522.37|17442.37|10
1722312610000|2024-07-30 04:10:10|17522.81|17442.81|17523.15|17443.15|17523.64|17443.64|17522.81|17442.81|8
1722312620000|2024-07-30 04:10:20|17523.1|17443.1|17523.15|17443.15|17523.18|17443.18|17522.69|17442.69|10
1722312630000|2024-07-30 04:10:30|17523.19|17443.19|17523.22|17443.22|17523.22|17443.22|17523.12|17443.12|8
1722312640000|2024-07-30 04:10:40|17523.74|17443.74|17523.38|17443.38|17523.76|17443.76|17523.38|17443.38|8
1722312650000|2024-07-30 04:10:50|17523.37|17443.37|17522.88|17442.88|17523.37|17443.37|17522.86|17442.86|8
1722312660000|2024-07-30 04:11:00|17522.92|17442.92|17522.9|17442.9|17523|17443|17522.89|17442.89|10
1722312670000|2024-07-30 04:11:10|17522.89|17442.89|17522.74|17442.74|17523.08|17443.08|17522.74|17442.74|8
1722312680000|2024-07-30 04:11:20|17523.51|17443.51|17523.58|17443.58|17523.81|17443.81|17523.51|17443.51|9
1722312690000|2024-07-30 04:11:30|17523.57|17443.57|17524.15|17444.15|17524.2|17444.2|17523.57|17443.57|8
1722312700000|2024-07-30 04:11:40|17524.19|17444.19|17524.23|17444.23|17524.25|17444.25|17524.18|17444.18|9
1722312710000|2024-07-30 04:11:50|17524.43|17444.43|17526.74|17446.74|17526.74|17446.74|17524.43|17444.43|10
1722312720000|2024-07-30 04:12:00|17526.84|17446.84|17528.66|17448.66|17528.84|17448.84|17526.84|17446.84|10
1722312730000|2024-07-30 04:12:10|17528.99|17448.99|17531.45|17451.45|17531.45|17451.45|17528.89|17448.89|9
1722312740000|2024-07-30 04:12:20|17531.46|17451.46|17530.49|17450.49|17531.66|17451.66|17530.47|17450.47|9
1722312750000|2024-07-30 04:12:30|17530.56|17450.56|17530.87|17450.87|17530.87|17450.87|17530.56|17450.56|7
1722312760000|2024-07-30 04:12:40|17530.86|17450.86|17530.98|17450.98|17531.02|17451.02|17530.54|17450.54|9
1722312770000|2024-07-30 04:12:50|17531.01|17451.01|17530.57|17450.57|17531.01|17451.01|17530.57|17450.57|9
1722312780000|2024-07-30 04:13:00|17530.93|17450.93|17531.14|17451.14|17531.49|17451.49|17530.93|17450.93|9
1722312790000|2024-07-30 04:13:10|17531.23|17451.23|17532.6|17452.6|17532.71|17452.71|17531.23|17451.23|10
1722312800000|2024-07-30 04:13:20|17532.71|17452.71|17532.54|17452.54|17532.76|17452.76|17532.54|17452.54|9
1722312810000|2024-07-30 04:13:30|17532.87|17452.87|17534.86|17454.86|17534.86|17454.86|17532.8|17452.8|10
1722312820000|2024-07-30 04:13:40|17534.9|17454.9|17534.53|17454.53|17535.21|17455.21|17534.07|17454.07|10
1722312830000|2024-07-30 04:13:50|17534.54|17454.54|17536.51|17456.51|17536.51|17456.51|17534.32|17454.32|7
1722312840000|2024-07-30 04:14:00|17536.59|17456.59|17537.38|17457.38|17537.38|17457.38|17536.59|17456.59|10
1722312850000|2024-07-30 04:14:10|17537.69|17457.69|17537.99|17457.99|17538.31|17458.31|17537.59|17457.59|10
1722312860000|2024-07-30 04:14:20|17537.93|17457.93|17539.12|17459.12|17539.12|17459.12|17537.75|17457.75|10
1722312870000|2024-07-30 04:14:30|17539.15|17459.15|17540.33|17460.33|17540.33|17460.33|17539.15|17459.15|9
1722312880000|2024-07-30 04:14:40|17540.34|17460.34|17540.52|17460.52|17540.54|17460.54|17540.26|17460.26|9
1722312890000|2024-07-30 04:14:50|17540.53|17460.53|17541.54|17461.54|17541.57|17461.57|17540.51|17460.51|10
1722312900000|2024-07-30 04:15:00|17541.56|17461.56|17541.38|17461.38|17541.56|17461.56|17541.38|17461.38|8
1722312910000|2024-07-30 04:15:10|17541.41|17461.41|17540.67|17460.67|17541.59|17461.59|17540.67|17460.67|7
1722312920000|2024-07-30 04:15:20|17541.52|17461.52|17540.16|17460.16|17541.52|17461.52|17540.13|17460.13|10
1722312930000|2024-07-30 04:15:30|17540.21|17460.21|17541.44|17461.44|17541.45|17461.45|17540.21|17460.21|9
1722312940000|2024-07-30 04:15:40|17541.39|17461.39|17542.48|17462.48|17542.61|17462.61|17541.39|17461.39|9
1722312950000|2024-07-30 04:15:50|17542.43|17462.43|17542.63|17462.63|17542.63|17462.63|17542.09|17462.09|10
1722312960000|2024-07-30 04:16:00|17542.69|17462.69|17544.24|17464.24|17544.24|17464.24|17542.69|17462.69|7
1722312970000|2024-07-30 04:16:10|17544.52|17464.52|17546.29|17466.29|17546.29|17466.29|17543.91|17463.91|10
1722312980000|2024-07-30 04:16:20|17546.27|17466.27|17546.49|17466.49|17546.63|17466.63|17546.24|17466.24|10
1722312990000|2024-07-30 04:16:30|17546.56|17466.56|17548.37|17468.37|17548.37|17468.37|17546.56|17466.56|10
1722313000000|2024-07-30 04:16:40|17549.01|17469.01|17549.03|17469.03|17549.12|17469.12|17548.29|17468.29|7
1722313010000|2024-07-30 04:16:50|17548.76|17468.76|17549.28|17469.28|17549.28|17469.28|17548.44|17468.44|9
1722313020000|2024-07-30 04:17:00|17549.31|17469.31|17548.99|17468.99|17549.34|17469.34|17548.99|17468.99|8
1722313030000|2024-07-30 04:17:10|17548.94|17468.94|17549.33|17469.33|17549.33|17469.33|17548.77|17468.77|7
1722313040000|2024-07-30 04:17:20|17549.47|17469.47|17549.16|17469.16|17549.47|17469.47|17549.11|17469.11|9
1722313050000|2024-07-30 04:17:30|17549.07|17469.07|17549.25|17469.25|17549.29|17469.29|17549.07|17469.07|9
1722313060000|2024-07-30 04:17:40|17549.23|17469.23|17549.05|17469.05|17549.3|17469.3|17549.03|17469.03|8
1722313070000|2024-07-30 04:17:50|17549.06|17469.06|17548.82|17468.82|17549.06|17469.06|17548.52|17468.52|10
1722313080000|2024-07-30 04:18:00|17548.68|17468.68|17547.99|17467.99|17548.74|17468.74|17547.87|17467.87|10
1722313090000|2024-07-30 04:18:10|17547.37|17467.37|17545.13|17465.13|17547.37|17467.37|17545.13|17465.13|10
1722313100000|2024-07-30 04:18:20|17544.86|17464.86|17543.81|17463.81|17544.86|17464.86|17543.81|17463.81|9
1722313110000|2024-07-30 04:18:30|17542.95|17462.95|17541.46|17461.46|17542.95|17462.95|17541.46|17461.46|9
1722313120000|2024-07-30 04:18:40|17541.47|17461.47|17541.3|17461.3|17541.58|17461.58|17541.3|17461.3|9
1722313130000|2024-07-30 04:18:50|17541.24|17461.24|17539.94|17459.94|17541.26|17461.26|17539.94|17459.94|9
1722313140000|2024-07-30 04:19:00|17539.96|17459.96|17537.61|17457.61|17539.96|17459.96|17537.58|17457.58|9
1722313150000|2024-07-30 04:19:10|17537.18|17457.18|17533.28|17453.28|17537.18|17457.18|17533.28|17453.28|10
1722313160000|2024-07-30 04:19:20|17533.23|17453.23|17532.17|17452.17|17533.23|17453.23|17532.17|17452.17|10
1722313170000|2024-07-30 04:19:30|17532.18|17452.18|17530.51|17450.51|17532.22|17452.22|17530.47|17450.47|9
1722313180000|2024-07-30 04:19:40|17530.15|17450.15|17529.71|17449.71|17530.15|17450.15|17529.71|17449.71|9
1722313190000|2024-07-30 04:19:50|17529.68|17449.68|17529.49|17449.49|17530.31|17450.31|17529.49|17449.49|10
1722313200000|2024-07-30 04:20:00|17529.58|17449.58|17530.87|17450.87|17530.9|17450.9|17529.58|17449.58|10
1722313210000|2024-07-30 04:20:10|17530.89|17450.89|17531.62|17451.62|17531.62|17451.62|17530.69|17450.69|9
1722313220000|2024-07-30 04:20:20|17531.61|17451.61|17530.89|17450.89|17531.92|17451.92|17530.67|17450.67|9
1722313230000|2024-07-30 04:20:30|17530.71|17450.71|17530.78|17450.78|17530.8|17450.8|17530.28|17450.28|10
1722313240000|2024-07-30 04:20:40|17530.85|17450.85|17530.18|17450.18|17530.85|17450.85|17530.18|17450.18|9
1722313250000|2024-07-30 04:20:50|17530.47|17450.47|17531.41|17451.41|17531.41|17451.41|17530.44|17450.44|10
1722313260000|2024-07-30 04:21:00|17531.62|17451.62|17531.29|17451.29|17531.62|17451.62|17530.86|17450.86|10
1722313270000|2024-07-30 04:21:10|17531.28|17451.28|17531.52|17451.52|17532.01|17452.01|17531.28|17451.28|9
1722313280000|2024-07-30 04:21:20|17531.37|17451.37|17531.23|17451.23|17531.37|17451.37|17530.74|17450.74|10
1722313290000|2024-07-30 04:21:30|17531.27|17451.27|17531.01|17451.01|17531.3|17451.3|17531.01|17451.01|9
1722313300000|2024-07-30 04:21:40|17531.22|17451.22|17531.05|17451.05|17531.22|17451.22|17531|17451|8
1722313310000|2024-07-30 04:21:50|17530.82|17450.82|17530.43|17450.43|17530.82|17450.82|17530.31|17450.31|10
1722313320000|2024-07-30 04:22:00|17530.54|17450.54|17530.83|17450.83|17530.89|17450.89|17530.54|17450.54|8
1722313330000|2024-07-30 04:22:10|17530.82|17450.82|17530.83|17450.83|17531.02|17451.02|17530.69|17450.69|8
1722313340000|2024-07-30 04:22:20|17530.86|17450.86|17530.57|17450.57|17530.86|17450.86|17530.12|17450.12|10
1722313350000|2024-07-30 04:22:30|17530.81|17450.81|17532.21|17452.21|17532.21|17452.21|17530.81|17450.81|10
1722313360000|2024-07-30 04:22:40|17531.69|17451.69|17531.68|17451.68|17531.72|17451.72|17531.65|17451.65|9
1722313370000|2024-07-30 04:22:50|17531.57|17451.57|17531.5|17451.5|17531.58|17451.58|17531.12|17451.12|9
1722313380000|2024-07-30 04:23:00|17531.52|17451.52|17531.5|17451.5|17531.68|17451.68|17531.5|17451.5|10
1722313390000|2024-07-30 04:23:10|17531.4|17451.4|17532.03|17452.03|17532.12|17452.12|17531.4|17451.4|5
1722313400000|2024-07-30 04:23:20|17531.76|17451.76|17532.17|17452.17|17532.19|17452.19|17531.76|17451.76|9
1722313410000|2024-07-30 04:23:30|17532.16|17452.16|17532.14|17452.14|17532.21|17452.21|17532.12|17452.12|8
1722313420000|2024-07-30 04:23:40|17532.15|17452.15|17532.36|17452.36|17532.68|17452.68|17532.06|17452.06|10
1722313430000|2024-07-30 04:23:50|17532.37|17452.37|17533.26|17453.26|17533.52|17453.52|17532.37|17452.37|10
1722313440000|2024-07-30 04:24:00|17533.3|17453.3|17533.62|17453.62|17533.62|17453.62|17533.3|17453.3|5
1722313450000|2024-07-30 04:24:10|17534.01|17454.01|17539.08|17459.08|17539.08|17459.08|17534.01|17454.01|10
1722313460000|2024-07-30 04:24:20|17539.44|17459.44|17540.26|17460.26|17540.36|17460.36|17539.41|17459.41|10
1722313470000|2024-07-30 04:24:30|17540.28|17460.28|17540.03|17460.03|17540.28|17460.28|17539.75|17459.75|10
1722313480000|2024-07-30 04:24:40|17540.23|17460.23|17540.54|17460.54|17540.54|17460.54|17540.23|17460.23|9
1722313490000|2024-07-30 04:24:50|17540.56|17460.56|17540.6|17460.6|17540.6|17460.6|17540.39|17460.39|8
1722313500000|2024-07-30 04:25:00|17540.95|17460.95|17541.7|17461.7|17541.7|17461.7|17540.95|17460.95|10
1722313510000|2024-07-30 04:25:10|17541.29|17461.29|17542.3|17462.3|17542.3|17462.3|17541.07|17461.07|10
1722313520000|2024-07-30 04:25:20|17542.58|17462.58|17542.38|17462.38|17542.81|17462.81|17542.38|17462.38|9
1722313530000|2024-07-30 04:25:30|17543.19|17463.19|17543.54|17463.54|17543.6|17463.6|17543.19|17463.19|9
1722313540000|2024-07-30 04:25:40|17543.59|17463.59|17544.01|17464.01|17544.21|17464.21|17543.58|17463.58|9
1722313550000|2024-07-30 04:25:50|17541.38|17461.38|17541.78|17461.78|17541.82|17461.82|17541.38|17461.38|10
1722313560000|2024-07-30 04:26:00|17541.8|17461.8|17543.49|17463.49|17543.49|17463.49|17541.8|17461.8|10
1722313570000|2024-07-30 04:26:10|17543.6|17463.6|17547.65|17467.65|17547.65|17467.65|17543.6|17463.6|10
1722313580000|2024-07-30 04:26:20|17547.87|17467.87|17546.62|17466.62|17547.87|17467.87|17546.62|17466.62|9
1722313590000|2024-07-30 04:26:30|17546.52|17466.52|17543.87|17463.87|17546.52|17466.52|17543.87|17463.87|9
1722313600000|2024-07-30 04:26:40|17543.89|17463.89|17543.65|17463.65|17543.89|17463.89|17543.49|17463.49|7
1722313610000|2024-07-30 04:26:50|17543.64|17463.64|17543.71|17463.71|17543.71|17463.71|17543.63|17463.63|8
1722313620000|2024-07-30 04:27:00|17543.73|17463.73|17545.1|17465.1|17545.22|17465.22|17543.73|17463.73|9
1722313630000|2024-07-30 04:27:10|17545.12|17465.12|17545.36|17465.36|17545.36|17465.36|17544.99|17464.99|9
1722313640000|2024-07-30 04:27:20|17545.66|17465.66|17548.08|17468.08|17548.08|17468.08|17545.66|17465.66|10
1722313650000|2024-07-30 04:27:30|17548.41|17468.41|17550.04|17470.04|17550.04|17470.04|17548.41|17468.41|10
1722313660000|2024-07-30 04:27:40|17550.16|17470.16|17549.99|17469.99|17550.38|17470.38|17549.99|17469.99|8
1722313670000|2024-07-30 04:27:50|17549.92|17469.92|17548.51|17468.51|17550.12|17470.12|17548.51|17468.51|10
1722313680000|2024-07-30 04:28:00|17548.45|17468.45|17549.33|17469.33|17549.33|17469.33|17548.35|17468.35|8
1722313690000|2024-07-30 04:28:10|17549.45|17469.45|17549.83|17469.83|17549.83|17469.83|17548.85|17468.85|10
1722313700000|2024-07-30 04:28:20|17549.97|17469.97|17549.5|17469.5|17550.03|17470.03|17549.23|17469.23|10
1722313710000|2024-07-30 04:28:30|17549.2|17469.2|17549.13|17469.13|17549.32|17469.32|17549.13|17469.13|8
1722313720000|2024-07-30 04:28:40|17549.07|17469.07|17550.17|17470.17|17550.17|17470.17|17548.81|17468.81|10
1722313730000|2024-07-30 04:28:50|17550.56|17470.56|17550.46|17470.46|17550.71|17470.71|17550.44|17470.44|10
1722313740000|2024-07-30 04:29:00|17550.49|17470.49|17550.27|17470.27|17550.56|17470.56|17550.27|17470.27|9
1722313750000|2024-07-30 04:29:10|17550.13|17470.13|17550.65|17470.65|17551.21|17471.21|17550.13|17470.13|9
1722313760000|2024-07-30 04:29:20|17551.56|17471.56|17551.34|17471.34|17551.69|17471.69|17551.05|17471.05|10
1722313770000|2024-07-30 04:29:30|17551.41|17471.41|17549.88|17469.88|17551.42|17471.42|17549.88|17469.88|9
1722313780000|2024-07-30 04:29:40|17549.91|17469.91|17550.1|17470.1|17550.13|17470.13|17549.72|17469.72|10
1722313790000|2024-07-30 04:29:50|17550.14|17470.14|17549.63|17469.63|17550.14|17470.14|17549.63|17469.63|10
1722313800000|2024-07-30 04:30:00|17549.64|17469.64|17550.18|17470.18|17550.4|17470.4|17549.64|17469.64|10
1722313810000|2024-07-30 04:30:10|17550.16|17470.16|17551.5|17471.5|17551.96|17471.96|17550.11|17470.11|10
1722313820000|2024-07-30 04:30:20|17551.08|17471.08|17551.28|17471.28|17551.45|17471.45|17550.99|17470.99|10
1722313830000|2024-07-30 04:30:30|17550.74|17470.74|17550.06|17470.06|17550.85|17470.85|17550.06|17470.06|10
1722313840000|2024-07-30 04:30:40|17548.94|17468.94|17546.21|17466.21|17548.94|17468.94|17546.21|17466.21|10
1722313850000|2024-07-30 04:30:50|17547.63|17467.63|17546.15|17466.15|17547.63|17467.63|17546.15|17466.15|10
1722313860000|2024-07-30 04:31:00|17545.8|17465.8|17544.25|17464.25|17545.8|17465.8|17544.25|17464.25|10
1722313870000|2024-07-30 04:31:10|17544.11|17464.11|17545.64|17465.64|17545.92|17465.92|17544.08|17464.08|10
1722313880000|2024-07-30 04:31:20|17545.55|17465.55|17545.14|17465.14|17545.68|17465.68|17545.14|17465.14|10
1722313890000|2024-07-30 04:31:30|17545.07|17465.07|17543.38|17463.38|17545.07|17465.07|17543.38|17463.38|8
1722313900000|2024-07-30 04:31:40|17543.29|17463.29|17543.01|17463.01|17543.29|17463.29|17543.01|17463.01|9
1722313910000|2024-07-30 04:31:50|17543.03|17463.03|17542.76|17462.76|17543.03|17463.03|17542.17|17462.17|9
1722313920000|2024-07-30 04:32:00|17543.03|17463.03|17543.99|17463.99|17544.03|17464.03|17543.03|17463.03|10
1722313930000|2024-07-30 04:32:10|17544.01|17464.01|17544.15|17464.15|17544.19|17464.19|17544.01|17464.01|9
1722313940000|2024-07-30 04:32:20|17544.17|17464.17|17542.96|17462.96|17544.18|17464.18|17542.96|17462.96|10
1722313950000|2024-07-30 04:32:30|17542.89|17462.89|17542.47|17462.47|17542.97|17462.97|17542.43|17462.43|10
1722313960000|2024-07-30 04:32:40|17542.3|17462.3|17542.26|17462.26|17542.73|17462.73|17542.26|17462.26|10
1722313970000|2024-07-30 04:32:50|17542.13|17462.13|17541.64|17461.64|17542.13|17462.13|17541.64|17461.64|10
1722313980000|2024-07-30 04:33:00|17541.59|17461.59|17540.75|17460.75|17541.59|17461.59|17540.75|17460.75|10
1722313990000|2024-07-30 04:33:10|17540.76|17460.76|17541.27|17461.27|17541.29|17461.29|17540.76|17460.76|8
1722314000000|2024-07-30 04:33:20|17541.59|17461.59|17540.6|17460.6|17541.67|17461.67|17540.6|17460.6|9
1722314010000|2024-07-30 04:33:30|17540.73|17460.73|17541.29|17461.29|17541.3|17461.3|17540.71|17460.71|10
1722314020000|2024-07-30 04:33:40|17541.31|17461.31|17540.3|17460.3|17541.52|17461.52|17540.3|17460.3|9
1722314030000|2024-07-30 04:33:50|17540.18|17460.18|17539.7|17459.7|17540.42|17460.42|17539.34|17459.34|10
1722314040000|2024-07-30 04:34:00|17538.52|17458.52|17539.67|17459.67|17539.67|17459.67|17538.13|17458.13|9
1722314050000|2024-07-30 04:34:10|17539.58|17459.58|17537.1|17457.1|17539.58|17459.58|17537.1|17457.1|9
1722314060000|2024-07-30 04:34:20|17535.41|17455.41|17537.06|17457.06|17537.06|17457.06|17535.21|17455.21|10
1722314070000|2024-07-30 04:34:30|17537.1|17457.1|17537.91|17457.91|17537.94|17457.94|17537.1|17457.1|8
1722314080000|2024-07-30 04:34:40|17538.3|17458.3|17539.56|17459.56|17539.89|17459.89|17538.3|17458.3|8
1722314090000|2024-07-30 04:34:50|17539.52|17459.52|17538.48|17458.48|17539.52|17459.52|17538.48|17458.48|10
1722314100000|2024-07-30 04:35:00|17538.58|17458.58|17538.38|17458.38|17538.58|17458.58|17538.18|17458.18|10
1722314110000|2024-07-30 04:35:10|17538.35|17458.35|17537.07|17457.07|17538.43|17458.43|17537.07|17457.07|9
1722314120000|2024-07-30 04:35:20|17537.33|17457.33|17537.15|17457.15|17537.68|17457.68|17537.15|17457.15|10
1722314130000|2024-07-30 04:35:30|17537.08|17457.08|17535.18|17455.18|17537.08|17457.08|17535.18|17455.18|10
1722314140000|2024-07-30 04:35:40|17535|17455|17534.15|17454.15|17535|17455|17534.15|17454.15|10
1722314150000|2024-07-30 04:35:50|17534.07|17454.07|17533.43|17453.43|17534.07|17454.07|17533.43|17453.43|10
1722314160000|2024-07-30 04:36:00|17533.39|17453.39|17532.45|17452.45|17533.39|17453.39|17532.45|17452.45|10
1722314170000|2024-07-30 04:36:10|17532.41|17452.41|17533.79|17453.79|17533.83|17453.83|17532|17452|9
1722314180000|2024-07-30 04:36:20|17533.77|17453.77|17532.73|17452.73|17533.78|17453.78|17532.51|17452.51|9
1722314190000|2024-07-30 04:36:30|17532.78|17452.78|17530.12|17450.12|17533.18|17453.18|17530.12|17450.12|10
1722314200000|2024-07-30 04:36:40|17530.46|17450.46|17531.15|17451.15|17531.36|17451.36|17530.46|17450.46|10
1722314210000|2024-07-30 04:36:50|17530.96|17450.96|17529.03|17449.03|17530.96|17450.96|17528.82|17448.82|10
1722314220000|2024-07-30 04:37:00|17528.75|17448.75|17527.73|17447.73|17528.85|17448.85|17527.6|17447.6|10
1722314230000|2024-07-30 04:37:10|17526.72|17446.72|17525.48|17445.48|17526.72|17446.72|17525.39|17445.39|10
1722314240000|2024-07-30 04:37:20|17525.13|17445.13|17523.02|17443.02|17525.19|17445.19|17523.02|17443.02|10
1722314250000|2024-07-30 04:37:30|17522.51|17442.51|17521.02|17441.02|17522.51|17442.51|17521.02|17441.02|9
1722314260000|2024-07-30 04:37:40|17521.04|17441.04|17521.21|17441.21|17521.31|17441.31|17520.8|17440.8|9
1722314270000|2024-07-30 04:37:50|17521.94|17441.94|17523.37|17443.37|17523.37|17443.37|17521.94|17441.94|9
1722314280000|2024-07-30 04:38:00|17523.34|17443.34|17524.73|17444.73|17525.47|17445.47|17523.34|17443.34|9
1722314290000|2024-07-30 04:38:10|17524.72|17444.72|17524.07|17444.07|17524.72|17444.72|17524.07|17444.07|9
1722314300000|2024-07-30 04:38:20|17524.11|17444.11|17524.18|17444.18|17524.22|17444.22|17524.1|17444.1|10
1722314310000|2024-07-30 04:38:30|17524.11|17444.11|17526.54|17446.54|17526.62|17446.62|17524.06|17444.06|10
1722314320000|2024-07-30 04:38:40|17526.39|17446.39|17524.51|17444.51|17526.39|17446.39|17524.51|17444.51|9
1722314330000|2024-07-30 04:38:50|17524.3|17444.3|17524.34|17444.34|17525.26|17445.26|17524.3|17444.3|10
1722314340000|2024-07-30 04:39:00|17524.26|17444.26|17525.93|17445.93|17526.35|17446.35|17524.12|17444.12|10
1722314350000|2024-07-30 04:39:10|17526|17446|17527.9|17447.9|17528.04|17448.04|17526|17446|9
1722314360000|2024-07-30 04:39:20|17528.15|17448.15|17527.88|17447.88|17529.95|17449.95|17527.86|17447.86|10
1722314370000|2024-07-30 04:39:30|17527.86|17447.86|17526.41|17446.41|17527.86|17447.86|17526.19|17446.19|9
1722314380000|2024-07-30 04:39:40|17526.36|17446.36|17526.66|17446.66|17526.82|17446.82|17526.36|17446.36|10
1722314390000|2024-07-30 04:39:50|17526.64|17446.64|17527.48|17447.48|17527.48|17447.48|17526.31|17446.31|9
1722314400000|2024-07-30 04:40:00|17527.56|17447.56|17528.18|17448.18|17528.19|17448.19|17527.56|17447.56|10
1722314410000|2024-07-30 04:40:10|17527.94|17447.94|17526.73|17446.73|17527.94|17447.94|17526.73|17446.73|10
1722314420000|2024-07-30 04:40:20|17526.99|17446.99|17527.92|17447.92|17527.92|17447.92|17526.99|17446.99|9
1722314430000|2024-07-30 04:40:30|17527.95|17447.95|17527.21|17447.21|17528.19|17448.19|17526.97|17446.97|10
1722314440000|2024-07-30 04:40:40|17526.33|17446.33|17522.81|17442.81|17526.33|17446.33|17522.81|17442.81|10
1722314450000|2024-07-30 04:40:50|17522.84|17442.84|17521.1|17441.1|17522.86|17442.86|17520.83|17440.83|10
1722314460000|2024-07-30 04:41:00|17520.72|17440.72|17518.94|17438.94|17520.77|17440.77|17518.94|17438.94|10
1722314470000|2024-07-30 04:41:10|17518.58|17438.58|17516.6|17436.6|17518.58|17438.58|17516.57|17436.57|10
1722314480000|2024-07-30 04:41:20|17516.7|17436.7|17517.86|17437.86|17517.86|17437.86|17516.06|17436.06|10
1722314490000|2024-07-30 04:41:30|17517.95|17437.95|17518.28|17438.28|17518.42|17438.42|17517.87|17437.87|9
1722314500000|2024-07-30 04:41:40|17518.26|17438.26|17518.56|17438.56|17518.79|17438.79|17518.26|17438.26|10
1722314510000|2024-07-30 04:41:50|17518.99|17438.99|17521.08|17441.08|17521.08|17441.08|17518.98|17438.98|9
1722314520000|2024-07-30 04:42:00|17521.33|17441.33|17522.36|17442.36|17522.46|17442.46|17521.22|17441.22|10
1722314530000|2024-07-30 04:42:10|17522.37|17442.37|17524.92|17444.92|17524.92|17444.92|17522.37|17442.37|10
1722314540000|2024-07-30 04:42:20|17525.5|17445.5|17529.21|17449.21|17529.21|17449.21|17525.5|17445.5|10
1722314550000|2024-07-30 04:42:30|17529.49|17449.49|17529.71|17449.71|17529.85|17449.85|17529.32|17449.32|10
1722314560000|2024-07-30 04:42:40|17529.83|17449.83|17530.91|17450.91|17530.97|17450.97|17529.83|17449.83|9
1722314570000|2024-07-30 04:42:50|17530.96|17450.96|17529.97|17449.97|17531.36|17451.36|17529.97|17449.97|10
1722314580000|2024-07-30 04:43:00|17529.68|17449.68|17530.37|17450.37|17530.59|17450.59|17529.5|17449.5|10
1722314590000|2024-07-30 04:43:10|17530.38|17450.38|17531.1|17451.1|17531.11|17451.11|17530.38|17450.38|10
1722314600000|2024-07-30 04:43:20|17530.91|17450.91|17530.43|17450.43|17530.91|17450.91|17530.43|17450.43|10
1722314610000|2024-07-30 04:43:30|17530.39|17450.39|17531.37|17451.37|17531.37|17451.37|17530.27|17450.27|10
1722314620000|2024-07-30 04:43:40|17531.35|17451.35|17528.56|17448.56|17531.35|17451.35|17528.56|17448.56|10
1722314630000|2024-07-30 04:43:50|17527.76|17447.76|17527.89|17447.89|17528.04|17448.04|17527.76|17447.76|8
1722314640000|2024-07-30 04:44:00|17527.72|17447.72|17526.05|17446.05|17527.72|17447.72|17526.05|17446.05|10
1722314650000|2024-07-30 04:44:10|17525.83|17445.83|17526.92|17446.92|17526.92|17446.92|17525.25|17445.25|10
1722314660000|2024-07-30 04:44:20|17527.02|17447.02|17527.12|17447.12|17527.16|17447.16|17526.71|17446.71|10
1722314670000|2024-07-30 04:44:30|17526.79|17446.79|17524.94|17444.94|17526.79|17446.79|17524.94|17444.94|10
1722314680000|2024-07-30 04:44:40|17524.84|17444.84|17524.44|17444.44|17524.84|17444.84|17524.09|17444.09|9
1722314690000|2024-07-30 04:44:50|17524.55|17444.55|17523.38|17443.38|17524.61|17444.61|17523.31|17443.31|9
1722314700000|2024-07-30 04:45:00|17523.79|17443.79|17522.79|17442.79|17523.97|17443.97|17522.73|17442.73|10
1722314710000|2024-07-30 04:45:10|17523.02|17443.02|17522.92|17442.92|17523.02|17443.02|17522.61|17442.61|9
1722314720000|2024-07-30 04:45:20|17522.74|17442.74|17520.43|17440.43|17523.36|17443.36|17520.43|17440.43|10
1722314730000|2024-07-30 04:45:30|17520.08|17440.08|17518.25|17438.25|17520.08|17440.08|17518.25|17438.25|10
1722314740000|2024-07-30 04:45:40|17517.24|17437.24|17517.05|17437.05|17517.24|17437.24|17516.04|17436.04|9
1722314750000|2024-07-30 04:45:50|17517.78|17437.78|17516.07|17436.07|17518.61|17438.61|17516.07|17436.07|10
1722314760000|2024-07-30 04:46:00|17515.95|17435.95|17514.89|17434.89|17515.95|17435.95|17514.8|17434.8|10
1722314770000|2024-07-30 04:46:10|17515.33|17435.33|17514.88|17434.88|17515.36|17435.36|17514.88|17434.88|9
1722314780000|2024-07-30 04:46:20|17514.94|17434.94|17515.25|17435.25|17516.1|17436.1|17514.94|17434.94|10
1722314790000|2024-07-30 04:46:30|17515.37|17435.37|17513.96|17433.96|17515.37|17435.37|17513.96|17433.96|9
1722314800000|2024-07-30 04:46:40|17513.68|17433.68|17513.14|17433.14|17513.68|17433.68|17513.14|17433.14|9
1722314810000|2024-07-30 04:46:50|17512.85|17432.85|17511.46|17431.46|17512.85|17432.85|17511.14|17431.14|10
1722314820000|2024-07-30 04:47:00|17511.38|17431.38|17511.47|17431.47|17511.47|17431.47|17511.17|17431.17|9
1722314830000|2024-07-30 04:47:10|17511.11|17431.11|17511.39|17431.39|17511.53|17431.53|17511.11|17431.11|10
1722314840000|2024-07-30 04:47:20|17511.68|17431.68|17511.59|17431.59|17511.78|17431.78|17511.45|17431.45|10
1722314850000|2024-07-30 04:47:30|17512.61|17432.61|17512.47|17432.47|17513.34|17433.34|17512.47|17432.47|10
1722314860000|2024-07-30 04:47:40|17512|17432|17511.78|17431.78|17512.05|17432.05|17511.18|17431.18|10
1722314870000|2024-07-30 04:47:50|17511.59|17431.59|17514.38|17434.38|17514.4|17434.4|17511.51|17431.51|10
1722314880000|2024-07-30 04:48:00|17514.09|17434.09|17513.65|17433.65|17514.13|17434.13|17513.27|17433.27|10
1722314890000|2024-07-30 04:48:10|17513.41|17433.41|17512.88|17432.88|17513.48|17433.48|17512.84|17432.84|8
1722314900000|2024-07-30 04:48:20|17512.85|17432.85|17512.6|17432.6|17513.02|17433.02|17512.55|17432.55|10
1722314910000|2024-07-30 04:48:30|17512.22|17432.22|17506.94|17426.94|17512.22|17432.22|17506.94|17426.94|10
1722314920000|2024-07-30 04:48:40|17506.79|17426.79|17505.63|17425.63|17506.79|17426.79|17505.6|17425.6|10
1722314930000|2024-07-30 04:48:50|17505.66|17425.66|17503.52|17423.52|17505.66|17425.66|17503.52|17423.52|10
1722314940000|2024-07-30 04:49:00|17502.86|17422.86|17501.46|17421.46|17502.86|17422.86|17501.36|17421.36|9
1722314950000|2024-07-30 04:49:10|17501.45|17421.45|17503.31|17423.31|17503.31|17423.31|17501.45|17421.45|9
1722314960000|2024-07-30 04:49:20|17503.44|17423.44|17503.6|17423.6|17504.56|17424.56|17503.44|17423.44|10
1722314970000|2024-07-30 04:49:30|17502.46|17422.46|17501.17|17421.17|17502.46|17422.46|17500.87|17420.87|10
1722314980000|2024-07-30 04:49:40|17501.09|17421.09|17501.79|17421.79|17501.79|17421.79|17501.04|17421.04|10
1722314990000|2024-07-30 04:49:50|17501.74|17421.74|17501.61|17421.61|17502.31|17422.31|17501.61|17421.61|8
1722315000000|2024-07-30 04:50:00|17501.58|17421.58|17502.02|17422.02|17502.02|17422.02|17501.25|17421.25|9
1722315010000|2024-07-30 04:50:10|17501.97|17421.97|17502.23|17422.23|17502.23|17422.23|17501.9|17421.9|7
1722315020000|2024-07-30 04:50:20|17502.99|17422.99|17503.91|17423.91|17503.91|17423.91|17502.99|17422.99|9
1722315030000|2024-07-30 04:50:30|17503.94|17423.94|17504.17|17424.17|17504.24|17424.24|17503.94|17423.94|10
1722315040000|2024-07-30 04:50:40|17504.2|17424.2|17503.47|17423.47|17504.24|17424.24|17503.47|17423.47|9
1722315050000|2024-07-30 04:50:50|17503.34|17423.34|17503.6|17423.6|17503.63|17423.63|17503.28|17423.28|9
1722315060000|2024-07-30 04:51:00|17503.8|17423.8|17504.53|17424.53|17504.77|17424.77|17503.8|17423.8|10
1722315070000|2024-07-30 04:51:10|17504.47|17424.47|17504.9|17424.9|17505.09|17425.09|17504.47|17424.47|10
1722315080000|2024-07-30 04:51:20|17505.01|17425.01|17505.64|17425.64|17505.64|17425.64|17505.01|17425.01|9
1722315090000|2024-07-30 04:51:30|17505.74|17425.74|17506.26|17426.26|17506.32|17426.32|17505.74|17425.74|9
1722315100000|2024-07-30 04:51:40|17506.3|17426.3|17506.76|17426.76|17506.76|17426.76|17506.27|17426.27|10
1722315110000|2024-07-30 04:51:50|17506.65|17426.65|17507.31|17427.31|17507.41|17427.41|17506.65|17426.65|9
1722315120000|2024-07-30 04:52:00|17507.32|17427.32|17509.52|17429.52|17509.52|17429.52|17507.32|17427.32|10
1722315130000|2024-07-30 04:52:10|17509.49|17429.49|17511.15|17431.15|17511.15|17431.15|17509.49|17429.49|10
1722315140000|2024-07-30 04:52:20|17511|17431|17511.63|17431.63|17511.63|17431.63|17511|17431|10
1722315150000|2024-07-30 04:52:30|17511.64|17431.64|17512.15|17432.15|17512.24|17432.24|17511.6|17431.6|10
1722315160000|2024-07-30 04:52:40|17512.21|17432.21|17513.47|17433.47|17513.47|17433.47|17512.21|17432.21|8
1722315170000|2024-07-30 04:52:50|17513.94|17433.94|17513.43|17433.43|17513.94|17433.94|17513.09|17433.09|10
1722315180000|2024-07-30 04:53:00|17513.38|17433.38|17516.75|17436.75|17516.75|17436.75|17513.28|17433.28|10
1722315190000|2024-07-30 04:53:10|17517.28|17437.28|17519.76|17439.76|17519.76|17439.76|17517.28|17437.28|10
1722315200000|2024-07-30 04:53:20|17519.74|17439.74|17518.06|17438.06|17519.74|17439.74|17518.06|17438.06|10
1722315210000|2024-07-30 04:53:30|17517.98|17437.98|17520.28|17440.28|17520.28|17440.28|17517.65|17437.65|9
1722315220000|2024-07-30 04:53:40|17520.44|17440.44|17521.97|17441.97|17522.29|17442.29|17520.44|17440.44|9
1722315230000|2024-07-30 04:53:50|17521.92|17441.92|17521.78|17441.78|17521.92|17441.92|17521.67|17441.67|7
1722315240000|2024-07-30 04:54:00|17521.07|17441.07|17522.04|17442.04|17522.09|17442.09|17520.82|17440.82|10
1722315250000|2024-07-30 04:54:10|17521.94|17441.94|17521.89|17441.89|17522.03|17442.03|17521.85|17441.85|9
1722315260000|2024-07-30 04:54:20|17521.78|17441.78|17521.08|17441.08|17521.78|17441.78|17520.87|17440.87|10
1722315270000|2024-07-30 04:54:30|17520.54|17440.54|17519.53|17439.53|17520.55|17440.55|17519.53|17439.53|10
1722315280000|2024-07-30 04:54:40|17519.48|17439.48|17518.86|17438.86|17519.48|17439.48|17518.86|17438.86|8
1722315290000|2024-07-30 04:54:50|17518.6|17438.6|17517.55|17437.55|17518.78|17438.78|17517.55|17437.55|10
1722315300000|2024-07-30 04:55:00|17517.49|17437.49|17519.82|17439.82|17519.82|17439.82|17517.48|17437.48|9
1722315310000|2024-07-30 04:55:10|17519.86|17439.86|17518.89|17438.89|17520.36|17440.36|17518.89|17438.89|10
1722315320000|2024-07-30 04:55:20|17518.64|17438.64|17518.2|17438.2|17518.64|17438.64|17518.17|17438.17|10
1722315330000|2024-07-30 04:55:30|17518.15|17438.15|17518.75|17438.75|17519.15|17439.15|17517.53|17437.53|10
1722315340000|2024-07-30 04:55:40|17518.68|17438.68|17519.16|17439.16|17519.28|17439.28|17518.63|17438.63|8
1722315350000|2024-07-30 04:55:50|17519.19|17439.19|17520.15|17440.15|17520.15|17440.15|17519.19|17439.19|10
1722315360000|2024-07-30 04:56:00|17520.39|17440.39|17519.5|17439.5|17520.72|17440.72|17519.5|17439.5|9
1722315370000|2024-07-30 04:56:10|17519.68|17439.68|17518.28|17438.28|17519.68|17439.68|17518.28|17438.28|10
1722315380000|2024-07-30 04:56:20|17518.24|17438.24|17516.82|17436.82|17518.24|17438.24|17516.82|17436.82|10
1722315390000|2024-07-30 04:56:30|17516.62|17436.62|17516.37|17436.37|17516.9|17436.9|17516.37|17436.37|10
1722315400000|2024-07-30 04:56:40|17516.35|17436.35|17516.66|17436.66|17516.66|17436.66|17516.31|17436.31|8
1722315410000|2024-07-30 04:56:50|17516.75|17436.75|17516.94|17436.94|17516.94|17436.94|17516.75|17436.75|7
1722315420000|2024-07-30 04:57:00|17516.88|17436.88|17514.87|17434.87|17516.88|17436.88|17514.87|17434.87|10
1722315430000|2024-07-30 04:57:10|17514.8|17434.8|17514.93|17434.93|17514.93|17434.93|17514.54|17434.54|10
1722315440000|2024-07-30 04:57:20|17514.83|17434.83|17514.99|17434.99|17515.17|17435.17|17514.83|17434.83|10
1722315450000|2024-07-30 04:57:30|17514.85|17434.85|17514.7|17434.7|17514.87|17434.87|17514.44|17434.44|8
1722315460000|2024-07-30 04:57:40|17514.71|17434.71|17514.35|17434.35|17514.71|17434.71|17514.35|17434.35|7
1722315470000|2024-07-30 04:57:50|17514.38|17434.38|17514.34|17434.34|17514.64|17434.64|17514.2|17434.2|10
1722315480000|2024-07-30 04:58:00|17514.36|17434.36|17514.18|17434.18|17514.36|17434.36|17514.16|17434.16|8
1722315490000|2024-07-30 04:58:10|17514.25|17434.25|17519.93|17439.93|17520.74|17440.74|17514.25|17434.25|9
1722315500000|2024-07-30 04:58:20|17519.89|17439.89|17518.96|17438.96|17519.89|17439.89|17518.95|17438.95|8
1722315510000|2024-07-30 04:58:30|17518.95|17438.95|17519.06|17439.06|17519.09|17439.09|17518.95|17438.95|10
1722315520000|2024-07-30 04:58:40|17518.96|17438.96|17518.49|17438.49|17518.96|17438.96|17518.49|17438.49|7
1722315530000|2024-07-30 04:58:50|17518.36|17438.36|17518.95|17438.95|17519.04|17439.04|17518.24|17438.24|9
1722315540000|2024-07-30 04:59:00|17518.98|17438.98|17526.89|17446.89|17526.99|17446.99|17518.98|17438.98|10
1722315550000|2024-07-30 04:59:10|17528.1|17448.1|17530.28|17450.28|17530.28|17450.28|17528.1|17448.1|9
1722315560000|2024-07-30 04:59:20|17530.56|17450.56|17537.37|17457.37|17537.37|17457.37|17530.51|17450.51|10
1722315570000|2024-07-30 04:59:30|17537.45|17457.45|17543.88|17463.88|17543.88|17463.88|17537.45|17457.45|10
1722315580000|2024-07-30 04:59:40|17543.8|17463.8|17559.49|17479.49|17559.49|17479.49|17543.8|17463.8|10
1722315590000|2024-07-30 04:59:50|17559.5|17479.5|17565.71|17485.71|17565.71|17485.71|17559.5|17479.5|10
1722315600000|2024-07-30 05:00:00|17566.61|17486.61|17565.43|17485.43|17568.44|17488.44|17565.4|17485.4|10
1722315610000|2024-07-30 05:00:10|17565.1|17485.1|17569.07|17489.07|17569.89|17489.89|17565.1|17485.1|10
1722315620000|2024-07-30 05:00:20|17569.36|17489.36|17568.55|17488.55|17570.68|17490.68|17567.93|17487.93|10
1722315630000|2024-07-30 05:00:30|17568.62|17488.62|17568.05|17488.05|17568.71|17488.71|17567.83|17487.83|10
1722315640000|2024-07-30 05:00:40|17567.55|17487.55|17566.98|17486.98|17567.82|17487.82|17566.98|17486.98|8
1722315650000|2024-07-30 05:00:50|17567.37|17487.37|17568.29|17488.29|17568.29|17488.29|17567.37|17487.37|8
1722315660000|2024-07-30 05:01:00|17568.43|17488.43|17575.17|17495.17|17575.17|17495.17|17568.43|17488.43|10
1722315670000|2024-07-30 05:01:10|17574.74|17494.74|17575.98|17495.98|17575.98|17495.98|17574.74|17494.74|10
1722315680000|2024-07-30 05:01:20|17575.97|17495.97|17569.4|17489.4|17575.97|17495.97|17569.4|17489.4|10
1722315690000|2024-07-30 05:01:30|17569.29|17489.29|17573.01|17493.01|17573.01|17493.01|17569.29|17489.29|10
1722315700000|2024-07-30 05:01:40|17573.37|17493.37|17575.03|17495.03|17575.03|17495.03|17573.37|17493.37|9
1722315710000|2024-07-30 05:01:50|17575.04|17495.04|17578.07|17498.07|17578.41|17498.41|17575.04|17495.04|9
1722315720000|2024-07-30 05:02:00|17577.93|17497.93|17576.27|17496.27|17577.93|17497.93|17575.95|17495.95|10
1722315730000|2024-07-30 05:02:10|17575.12|17495.12|17571.46|17491.46|17575.12|17495.12|17571.46|17491.46|10
1722315740000|2024-07-30 05:02:20|17571.37|17491.37|17565.3|17485.3|17571.37|17491.37|17565.3|17485.3|10
1722315750000|2024-07-30 05:02:30|17565.47|17485.47|17564.7|17484.7|17565.61|17485.61|17564.47|17484.47|10
1722315760000|2024-07-30 05:02:40|17566.48|17486.48|17565.48|17485.48|17566.74|17486.74|17565.48|17485.48|9
1722315770000|2024-07-30 05:02:50|17565.53|17485.53|17567.16|17487.16|17567.16|17487.16|17565.5|17485.5|10
1722315780000|2024-07-30 05:03:00|17566.99|17486.99|17566.59|17486.59|17568.04|17488.04|17566.42|17486.42|10
1722315790000|2024-07-30 05:03:10|17566.57|17486.57|17565.29|17485.29|17566.63|17486.63|17565.29|17485.29|10
1722315800000|2024-07-30 05:03:20|17564.82|17484.82|17561.65|17481.65|17564.82|17484.82|17561.65|17481.65|10
1722315810000|2024-07-30 05:03:30|17561.44|17481.44|17560.54|17480.54|17561.44|17481.44|17560.54|17480.54|10
1722315820000|2024-07-30 05:03:40|17560.53|17480.53|17561.33|17481.33|17561.39|17481.39|17560.53|17480.53|8
1722315830000|2024-07-30 05:03:50|17560.71|17480.71|17560.84|17480.84|17561.38|17481.38|17560.61|17480.61|10
1722315840000|2024-07-30 05:04:00|17560.79|17480.79|17557.42|17477.42|17561.09|17481.09|17557.42|17477.42|10
1722315850000|2024-07-30 05:04:10|17557.09|17477.09|17560.35|17480.35|17560.35|17480.35|17557.09|17477.09|10
1722315860000|2024-07-30 05:04:20|17560.34|17480.34|17564.3|17484.3|17564.3|17484.3|17560.34|17480.34|10
1722315870000|2024-07-30 05:04:30|17563.93|17483.93|17563.6|17483.6|17564.61|17484.61|17562.8|17482.8|10
1722315880000|2024-07-30 05:04:40|17563.41|17483.41|17567.9|17487.9|17567.9|17487.9|17563.41|17483.41|10
1722315890000|2024-07-30 05:04:50|17567.92|17487.92|17570.55|17490.55|17570.55|17490.55|17567.84|17487.84|10
1722315900000|2024-07-30 05:05:00|17570.33|17490.33|17571.21|17491.21|17571.21|17491.21|17569.28|17489.28|10
1722315910000|2024-07-30 05:05:10|17571.2|17491.2|17571.53|17491.53|17572.39|17492.39|17571.2|17491.2|10
1722315920000|2024-07-30 05:05:20|17570.65|17490.65|17570.84|17490.84|17570.9|17490.9|17570.26|17490.26|10
1722315930000|2024-07-30 05:05:30|17570.67|17490.67|17570.65|17490.65|17570.99|17490.99|17570.65|17490.65|8
1722315940000|2024-07-30 05:05:40|17570.44|17490.44|17569.98|17489.98|17570.44|17490.44|17569.89|17489.89|10
1722315950000|2024-07-30 05:05:50|17569.88|17489.88|17569.22|17489.22|17569.95|17489.95|17569.22|17489.22|10
1722315960000|2024-07-30 05:06:00|17569.21|17489.21|17567.69|17487.69|17569.21|17489.21|17567.55|17487.55|10
1722315970000|2024-07-30 05:06:10|17567.87|17487.87|17568.17|17488.17|17568.96|17488.96|17567.74|17487.74|10
1722315980000|2024-07-30 05:06:20|17568.44|17488.44|17565.02|17485.02|17568.52|17488.52|17565.02|17485.02|10
1722315990000|2024-07-30 05:06:30|17565|17485|17564.87|17484.87|17565.91|17485.91|17564.87|17484.87|10
1722316000000|2024-07-30 05:06:40|17564.82|17484.82|17563.29|17483.29|17564.82|17484.82|17562|17482|10
1722316010000|2024-07-30 05:06:50|17563.45|17483.45|17554.46|17474.46|17563.45|17483.45|17554.46|17474.46|9
1722316020000|2024-07-30 05:07:00|17554.04|17474.04|17550.25|17470.25|17554.04|17474.04|17550.2|17470.2|9
1722316030000|2024-07-30 05:07:10|17550.43|17470.43|17552.81|17472.81|17552.81|17472.81|17550.43|17470.43|10
1722316040000|2024-07-30 05:07:20|17552.85|17472.85|17551.2|17471.2|17552.85|17472.85|17551.2|17471.2|10
1722316050000|2024-07-30 05:07:30|17550.87|17470.87|17548.19|17468.19|17550.87|17470.87|17548.19|17468.19|9
1722316060000|2024-07-30 05:07:40|17547.55|17467.55|17547.6|17467.6|17547.62|17467.62|17547.07|17467.07|9
1722316070000|2024-07-30 05:07:50|17547.7|17467.7|17549.29|17469.29|17549.35|17469.35|17547.7|17467.7|10
1722316080000|2024-07-30 05:08:00|17549.6|17469.6|17549.13|17469.13|17550.94|17470.94|17548.98|17468.98|10
1722316090000|2024-07-30 05:08:10|17549.38|17469.38|17548.36|17468.36|17549.38|17469.38|17548.36|17468.36|10
1722316100000|2024-07-30 05:08:20|17547.86|17467.86|17546.94|17466.94|17547.86|17467.86|17546.94|17466.94|9
1722316110000|2024-07-30 05:08:30|17546.39|17466.39|17543.44|17463.44|17546.39|17466.39|17543.27|17463.27|10
1722316120000|2024-07-30 05:08:40|17543.4|17463.4|17543.37|17463.37|17544.13|17464.13|17543.37|17463.37|10
1722316130000|2024-07-30 05:08:50|17543.33|17463.33|17542.53|17462.53|17543.33|17463.33|17542.34|17462.34|10
1722316140000|2024-07-30 05:09:00|17542.54|17462.54|17546.36|17466.36|17546.36|17466.36|17542.54|17462.54|10
1722316150000|2024-07-30 05:09:10|17546.5|17466.5|17547.66|17467.66|17547.92|17467.92|17546.5|17466.5|10
1722316160000|2024-07-30 05:09:20|17547.85|17467.85|17547.98|17467.98|17547.98|17467.98|17547.41|17467.41|10
1722316170000|2024-07-30 05:09:30|17548.76|17468.76|17548.25|17468.25|17549.01|17469.01|17548.25|17468.25|10
1722316180000|2024-07-30 05:09:40|17548.24|17468.24|17550.36|17470.36|17550.36|17470.36|17548.2|17468.2|9
1722316190000|2024-07-30 05:09:50|17550.84|17470.84|17550.46|17470.46|17551.32|17471.32|17550.46|17470.46|10
1722316200000|2024-07-30 05:10:00|17550.07|17470.07|17548.82|17468.82|17550.07|17470.07|17548.57|17468.57|9
1722316210000|2024-07-30 05:10:10|17548.81|17468.81|17546.75|17466.75|17549.11|17469.11|17546.75|17466.75|10
1722316220000|2024-07-30 05:10:20|17546.62|17466.62|17546.55|17466.55|17547.31|17467.31|17546.31|17466.31|10
1722316230000|2024-07-30 05:10:30|17546.15|17466.15|17547.36|17467.36|17547.66|17467.66|17546.1|17466.1|10
1722316240000|2024-07-30 05:10:40|17547.66|17467.66|17547.25|17467.25|17547.87|17467.87|17547.17|17467.17|10
1722316250000|2024-07-30 05:10:50|17547.39|17467.39|17547.03|17467.03|17547.39|17467.39|17546.86|17466.86|8
1722316260000|2024-07-30 05:11:00|17546.94|17466.94|17547.06|17467.06|17547.15|17467.15|17546.73|17466.73|10
1722316270000|2024-07-30 05:11:10|17547.08|17467.08|17547.03|17467.03|17547.14|17467.14|17547.03|17467.03|8
1722316280000|2024-07-30 05:11:20|17546.98|17466.98|17546.38|17466.38|17546.98|17466.98|17546.38|17466.38|8
1722316290000|2024-07-30 05:11:30|17546.4|17466.4|17544.63|17464.63|17546.4|17466.4|17544.55|17464.55|10
1722316300000|2024-07-30 05:11:40|17544.56|17464.56|17543.96|17463.96|17544.57|17464.57|17543.03|17463.03|10
1722316310000|2024-07-30 05:11:50|17544.22|17464.22|17543.05|17463.05|17544.6|17464.6|17543.05|17463.05|10
1722316320000|2024-07-30 05:12:00|17543.54|17463.54|17542.74|17462.74|17543.69|17463.69|17542.74|17462.74|9
1722316330000|2024-07-30 05:12:10|17542.92|17462.92|17543.1|17463.1|17543.4|17463.4|17542.92|17462.92|9
1722316340000|2024-07-30 05:12:20|17543.12|17463.12|17540.49|17460.49|17543.12|17463.12|17540.49|17460.49|10
1722316350000|2024-07-30 05:12:30|17540.1|17460.1|17539.82|17459.82|17540.1|17460.1|17539.65|17459.65|10
1722316360000|2024-07-30 05:12:40|17539.83|17459.83|17538.9|17458.9|17539.87|17459.87|17538.9|17458.9|9
1722316370000|2024-07-30 05:12:50|17538.73|17458.73|17538.09|17458.09|17538.74|17458.74|17538.09|17458.09|9
1722316380000|2024-07-30 05:13:00|17537.83|17457.83|17538|17458|17538|17458|17537.46|17457.46|10
1722316390000|2024-07-30 05:13:10|17538.04|17458.04|17540.03|17460.03|17540.03|17460.03|17538.04|17458.04|10
1722316400000|2024-07-30 05:13:20|17539.93|17459.93|17539.79|17459.79|17539.93|17459.93|17539.5|17459.5|9
1722316410000|2024-07-30 05:13:30|17538.83|17458.83|17537.26|17457.26|17538.83|17458.83|17537.26|17457.26|10
1722316420000|2024-07-30 05:13:40|17537.22|17457.22|17536.44|17456.44|17537.26|17457.26|17536.42|17456.42|8
1722316430000|2024-07-30 05:13:50|17536.53|17456.53|17534.51|17454.51|17536.53|17456.53|17534.51|17454.51|10
1722316440000|2024-07-30 05:14:00|17534.08|17454.08|17534.8|17454.8|17534.8|17454.8|17533.57|17453.57|10
1722316450000|2024-07-30 05:14:10|17534.82|17454.82|17534.4|17454.4|17535.09|17455.09|17534.4|17454.4|9
1722316460000|2024-07-30 05:14:20|17534.32|17454.32|17533.22|17453.22|17534.32|17454.32|17533.22|17453.22|9
1722316470000|2024-07-30 05:14:30|17533.19|17453.19|17532.78|17452.78|17533.54|17453.54|17532.78|17452.78|10
1722316480000|2024-07-30 05:14:40|17532.75|17452.75|17532.07|17452.07|17532.76|17452.76|17531.58|17451.58|10
1722316490000|2024-07-30 05:14:50|17532.21|17452.21|17532.16|17452.16|17532.69|17452.69|17532.16|17452.16|10
1722316500000|2024-07-30 05:15:00|17532.02|17452.02|17532.77|17452.77|17532.96|17452.96|17531.76|17451.76|10
1722316510000|2024-07-30 05:15:10|17532.85|17452.85|17534.14|17454.14|17534.17|17454.17|17532.54|17452.54|10
1722316520000|2024-07-30 05:15:20|17534.33|17454.33|17533.45|17453.45|17534.4|17454.4|17533.45|17453.45|9
1722316530000|2024-07-30 05:15:30|17533.43|17453.43|17533.07|17453.07|17534.21|17454.21|17533.07|17453.07|10
1722316540000|2024-07-30 05:15:40|17533.27|17453.27|17533.64|17453.64|17533.67|17453.67|17533.27|17453.27|8
1722316550000|2024-07-30 05:15:50|17533.12|17453.12|17521.11|17441.11|17533.12|17453.12|17521.08|17441.08|10
1722316560000|2024-07-30 05:16:00|17521.35|17441.35|17521.59|17441.59|17521.76|17441.76|17521.35|17441.35|10
1722316570000|2024-07-30 05:16:10|17521.58|17441.58|17521.26|17441.26|17521.6|17441.6|17521.07|17441.07|10
1722316580000|2024-07-30 05:16:20|17521.09|17441.09|17520.44|17440.44|17521.37|17441.37|17520.44|17440.44|9
1722316590000|2024-07-30 05:16:30|17520.42|17440.42|17518.07|17438.07|17520.8|17440.8|17518.07|17438.07|9
1722316600000|2024-07-30 05:16:40|17517.62|17437.62|17512.43|17432.43|17517.62|17437.62|17512.26|17432.26|10
1722316610000|2024-07-30 05:16:50|17512.63|17432.63|17505.64|17425.64|17512.63|17432.63|17505.64|17425.64|10
1722316620000|2024-07-30 05:17:00|17504.82|17424.82|17500.1|17420.1|17504.91|17424.91|17500.1|17420.1|10
1722316630000|2024-07-30 05:17:10|17500.6|17420.6|17499.72|17419.72|17500.79|17420.79|17499.27|17419.27|10
1722316640000|2024-07-30 05:17:20|17499.67|17419.67|17501.33|17421.33|17501.51|17421.51|17499.67|17419.67|10
1722316650000|2024-07-30 05:17:30|17500.93|17420.93|17499.53|17419.53|17501.45|17421.45|17499.49|17419.49|10
1722316660000|2024-07-30 05:17:40|17499.33|17419.33|17501.85|17421.85|17501.85|17421.85|17499.33|17419.33|9
1722316670000|2024-07-30 05:17:50|17502.1|17422.1|17503.52|17423.52|17503.73|17423.73|17502.1|17422.1|10
1722316680000|2024-07-30 05:18:00|17503.29|17423.29|17503.62|17423.62|17503.84|17423.84|17503.23|17423.23|10
1722316690000|2024-07-30 05:18:10|17503.45|17423.45|17504.68|17424.68|17504.68|17424.68|17503.45|17423.45|9
1722316700000|2024-07-30 05:18:20|17505.17|17425.17|17504.61|17424.61|17505.76|17425.76|17504.61|17424.61|10
1722316710000|2024-07-30 05:18:30|17504.47|17424.47|17504.84|17424.84|17504.84|17424.84|17504.23|17424.23|9
1722316720000|2024-07-30 05:18:40|17505.79|17425.79|17506.98|17426.98|17507.15|17427.15|17505.79|17425.79|10
1722316730000|2024-07-30 05:18:50|17507.44|17427.44|17506.6|17426.6|17507.44|17427.44|17506.16|17426.16|10
1722316740000|2024-07-30 05:19:00|17506.59|17426.59|17506.04|17426.04|17506.69|17426.69|17506.04|17426.04|10
1722316750000|2024-07-30 05:19:10|17506.23|17426.23|17506.87|17426.87|17506.87|17426.87|17506.23|17426.23|9
1722316760000|2024-07-30 05:19:20|17507.21|17427.21|17506.5|17426.5|17507.28|17427.28|17506.5|17426.5|8
1722316770000|2024-07-30 05:19:30|17505.83|17425.83|17503.23|17423.23|17505.83|17425.83|17503.23|17423.23|10
1722316780000|2024-07-30 05:19:40|17503.24|17423.24|17501.56|17421.56|17503.36|17423.36|17501.47|17421.47|10
1722316790000|2024-07-30 05:19:50|17501.63|17421.63|17500.6|17420.6|17501.63|17421.63|17500.57|17420.57|10
1722316800000|2024-07-30 05:20:00|17500.61|17420.61|17500.24|17420.24|17500.62|17420.62|17500|17420|9
1722316810000|2024-07-30 05:20:10|17500.15|17420.15|17498.92|17418.92|17500.15|17420.15|17498.92|17418.92|8
1722316820000|2024-07-30 05:20:20|17498.17|17418.17|17495.21|17415.21|17498.32|17418.32|17495.21|17415.21|10
1722316830000|2024-07-30 05:20:30|17494.25|17414.25|17492.59|17412.59|17494.4|17414.4|17491.89|17411.89|10
1722316840000|2024-07-30 05:20:40|17492.54|17412.54|17492.25|17412.25|17492.59|17412.59|17492.1|17412.1|9
1722316850000|2024-07-30 05:20:50|17492.29|17412.29|17491.27|17411.27|17492.3|17412.3|17491.27|17411.27|9
1722316860000|2024-07-30 05:21:00|17491.34|17411.34|17490.9|17410.9|17491.44|17411.44|17490.9|17410.9|9
1722316870000|2024-07-30 05:21:10|17490.88|17410.88|17491.28|17411.28|17491.53|17411.53|17490.54|17410.54|9
1722316880000|2024-07-30 05:21:20|17491.29|17411.29|17491.21|17411.21|17491.36|17411.36|17491.02|17411.02|10
1722316890000|2024-07-30 05:21:30|17490.94|17410.94|17489.37|17409.37|17491.36|17411.36|17488.86|17408.86|10
1722316900000|2024-07-30 05:21:40|17489.45|17409.45|17486.88|17406.88|17489.45|17409.45|17486.88|17406.88|9
1722316910000|2024-07-30 05:21:50|17486.74|17406.74|17486.58|17406.58|17486.74|17406.74|17486.58|17406.58|9
1722316920000|2024-07-30 05:22:00|17486.6|17406.6|17484.95|17404.95|17486.66|17406.66|17484.85|17404.85|10
1722316930000|2024-07-30 05:22:10|17484.93|17404.93|17481.3|17401.3|17484.93|17404.93|17480.93|17400.93|10
1722316940000|2024-07-30 05:22:20|17482.53|17402.53|17485.23|17405.23|17485.23|17405.23|17482.53|17402.53|10
1722316950000|2024-07-30 05:22:30|17485.29|17405.29|17485.16|17405.16|17485.29|17405.29|17485.12|17405.12|5
1722316960000|2024-07-30 05:22:40|17485.17|17405.17|17484.48|17404.48|17485.17|17405.17|17484.29|17404.29|9
1722316970000|2024-07-30 05:22:50|17484.5|17404.5|17485.54|17405.54|17485.54|17405.54|17484.5|17404.5|6
1722316980000|2024-07-30 05:23:00|17485.99|17405.99|17486.13|17406.13|17486.57|17406.57|17485.99|17405.99|9
1722316990000|2024-07-30 05:23:10|17486.15|17406.15|17485.03|17405.03|17486.2|17406.2|17485.03|17405.03|9
1722317000000|2024-07-30 05:23:20|17484.46|17404.46|17482.99|17402.99|17484.46|17404.46|17482.76|17402.76|10
1722317010000|2024-07-30 05:23:30|17481.62|17401.62|17482|17402|17482|17402|17480.49|17400.49|10
1722317020000|2024-07-30 05:23:40|17481.76|17401.76|17479.97|17399.97|17482.41|17402.41|17479.97|17399.97|9
1722317030000|2024-07-30 05:23:50|17479.91|17399.91|17477.44|17397.44|17480.2|17400.2|17477.44|17397.44|10
1722317040000|2024-07-30 05:24:00|17476|17396|17476|17396|17476.21|17396.21|17475.92|17395.92|9
1722317050000|2024-07-30 05:24:10|17476.01|17396.01|17475.22|17395.22|17476.01|17396.01|17474.9|17394.9|10
1722317060000|2024-07-30 05:24:20|17474.87|17394.87|17474.6|17394.6|17474.92|17394.92|17474.48|17394.48|10
1722317070000|2024-07-30 05:24:30|17475.12|17395.12|17476.17|17396.17|17476.17|17396.17|17475.12|17395.12|7
1722317080000|2024-07-30 05:24:40|17475.82|17395.82|17474.36|17394.36|17475.82|17395.82|17474.36|17394.36|8
1722317090000|2024-07-30 05:24:50|17474.32|17394.32|17475.13|17395.13|17475.13|17395.13|17474.28|17394.28|10
1722317100000|2024-07-30 05:25:00|17475.12|17395.12|17476.88|17396.88|17476.88|17396.88|17475.12|17395.12|9
1722317110000|2024-07-30 05:25:10|17476.9|17396.9|17479.21|17399.21|17479.21|17399.21|17476.9|17396.9|10
1722317120000|2024-07-30 05:25:20|17478.94|17398.94|17479.68|17399.68|17479.68|17399.68|17478.9|17398.9|8
1722317130000|2024-07-30 05:25:30|17479.94|17399.94|17481.95|17401.95|17481.95|17401.95|17479.94|17399.94|10
1722317140000|2024-07-30 05:25:40|17481.57|17401.57|17480.82|17400.82|17481.67|17401.67|17480.8|17400.8|9
1722317150000|2024-07-30 05:25:50|17480.76|17400.76|17481.59|17401.59|17481.62|17401.62|17480.7|17400.7|10
1722317160000|2024-07-30 05:26:00|17481.49|17401.49|17481.67|17401.67|17482.06|17402.06|17481.39|17401.39|9
1722317170000|2024-07-30 05:26:10|17481.9|17401.9|17481.22|17401.22|17482.21|17402.21|17481.15|17401.15|9
1722317180000|2024-07-30 05:26:20|17481.2|17401.2|17479.68|17399.68|17481.2|17401.2|17479.67|17399.67|10
1722317190000|2024-07-30 05:26:30|17479.41|17399.41|17478.61|17398.61|17479.47|17399.47|17478.61|17398.61|10
1722317200000|2024-07-30 05:26:40|17478.1|17398.1|17477.05|17397.05|17478.1|17398.1|17476.6|17396.6|9
1722317210000|2024-07-30 05:26:50|17477.91|17397.91|17477.06|17397.06|17477.91|17397.91|17474.99|17394.99|10
1722317220000|2024-07-30 05:27:00|17477.08|17397.08|17475.44|17395.44|17477.71|17397.71|17475.23|17395.23|10
1722317230000|2024-07-30 05:27:10|17475.24|17395.24|17472.24|17392.24|17475.24|17395.24|17472.1|17392.1|10
1722317240000|2024-07-30 05:27:20|17472.1|17392.1|17473.15|17393.15|17473.26|17393.26|17472.09|17392.09|10
1722317250000|2024-07-30 05:27:30|17473.17|17393.17|17473.4|17393.4|17473.4|17393.4|17472.31|17392.31|10
1722317260000|2024-07-30 05:27:40|17473.68|17393.68|17474.16|17394.16|17474.3|17394.3|17473.68|17393.68|10
1722317270000|2024-07-30 05:27:50|17474.58|17394.58|17474.65|17394.65|17474.65|17394.65|17473.9|17393.9|10
1722317280000|2024-07-30 05:28:00|17475.95|17395.95|17477.25|17397.25|17477.25|17397.25|17475.95|17395.95|10
1722317290000|2024-07-30 05:28:10|17477.22|17397.22|17476.57|17396.57|17477.22|17397.22|17476.29|17396.29|10
1722317300000|2024-07-30 05:28:20|17476.68|17396.68|17475.81|17395.81|17477.16|17397.16|17475.81|17395.81|9
1722317310000|2024-07-30 05:28:30|17475.53|17395.53|17477.42|17397.42|17477.42|17397.42|17475.4|17395.4|10
1722317320000|2024-07-30 05:28:40|17477.52|17397.52|17478.29|17398.29|17478.34|17398.34|17477.52|17397.52|7
1722317330000|2024-07-30 05:28:50|17478.24|17398.24|17477.01|17397.01|17478.47|17398.47|17477.01|17397.01|9
1722317340000|2024-07-30 05:29:00|17476.99|17396.99|17473.03|17393.03|17476.99|17396.99|17473.03|17393.03|10
1722317350000|2024-07-30 05:29:10|17472.63|17392.63|17472.03|17392.03|17472.63|17392.63|17471.14|17391.14|10
1722317360000|2024-07-30 05:29:20|17472.13|17392.13|17472.16|17392.16|17472.44|17392.44|17472.13|17392.13|9
1722317370000|2024-07-30 05:29:30|17472.27|17392.27|17473.62|17393.62|17473.76|17393.76|17472.27|17392.27|10
1722317380000|2024-07-30 05:29:40|17473.77|17393.77|17474.58|17394.58|17474.59|17394.59|17473.77|17393.77|10
1722317390000|2024-07-30 05:29:50|17474.59|17394.59|17475.72|17395.72|17475.72|17395.72|17474.55|17394.55|8
1722317400000|2024-07-30 05:30:00|17475.71|17395.71|17476.91|17396.91|17476.91|17396.91|17475.38|17395.38|9
1722317410000|2024-07-30 05:30:10|17476.93|17396.93|17474.72|17394.72|17476.95|17396.95|17474.72|17394.72|9
1722317420000|2024-07-30 05:30:20|17474.79|17394.79|17474.17|17394.17|17474.84|17394.84|17472.75|17392.75|10
1722317430000|2024-07-30 05:30:30|17474.37|17394.37|17475.86|17395.86|17475.86|17395.86|17474.37|17394.37|10
1722317440000|2024-07-30 05:30:40|17475.82|17395.82|17477.43|17397.43|17477.43|17397.43|17475.82|17395.82|10
1722317450000|2024-07-30 05:30:50|17478.01|17398.01|17479.4|17399.4|17479.4|17399.4|17478.01|17398.01|9
1722317460000|2024-07-30 05:31:00|17479.3|17399.3|17480.52|17400.52|17480.52|17400.52|17478.45|17398.45|10
1722317470000|2024-07-30 05:31:10|17480.84|17400.84|17481.59|17401.59|17481.59|17401.59|17480.31|17400.31|9
1722317480000|2024-07-30 05:31:20|17481.63|17401.63|17480.81|17400.81|17481.63|17401.63|17480.77|17400.77|9
1722317490000|2024-07-30 05:31:30|17481.17|17401.17|17481.63|17401.63|17481.63|17401.63|17481.17|17401.17|10
1722317500000|2024-07-30 05:31:40|17481.65|17401.65|17482.32|17402.32|17482.32|17402.32|17481.65|17401.65|10
1722317510000|2024-07-30 05:31:50|17482.27|17402.27|17484.88|17404.88|17485.61|17405.61|17482.27|17402.27|10
1722317520000|2024-07-30 05:32:00|17485.16|17405.16|17483.17|17403.17|17485.66|17405.66|17483.17|17403.17|10
1722317530000|2024-07-30 05:32:10|17483.09|17403.09|17483.23|17403.23|17483.23|17403.23|17481.82|17401.82|10
1722317540000|2024-07-30 05:32:20|17483.26|17403.26|17479.15|17399.15|17483.28|17403.28|17479.15|17399.15|10
1722317550000|2024-07-30 05:32:30|17478.96|17398.96|17476.45|17396.45|17478.96|17398.96|17476.42|17396.42|10
1722317560000|2024-07-30 05:32:40|17476.28|17396.28|17475.65|17395.65|17476.28|17396.28|17474.75|17394.75|10
1722317570000|2024-07-30 05:32:50|17475.63|17395.63|17474.68|17394.68|17475.63|17395.63|17474.38|17394.38|8
1722317580000|2024-07-30 05:33:00|17474.63|17394.63|17471.22|17391.22|17474.63|17394.63|17471.22|17391.22|10
1722317590000|2024-07-30 05:33:10|17470.21|17390.21|17465.08|17385.08|17470.21|17390.21|17464.86|17384.86|10
1722317600000|2024-07-30 05:33:20|17465.3|17385.3|17466|17386|17466.1|17386.1|17465.3|17385.3|10
1722317610000|2024-07-30 05:33:30|17465.95|17385.95|17466.75|17386.75|17467.08|17387.08|17465.95|17385.95|10
1722317620000|2024-07-30 05:33:40|17467.08|17387.08|17467.15|17387.15|17467.15|17387.15|17466.48|17386.48|10
1722317630000|2024-07-30 05:33:50|17467.18|17387.18|17467.51|17387.51|17467.51|17387.51|17467.18|17387.18|9
1722317640000|2024-07-30 05:34:00|17467.93|17387.93|17469.46|17389.46|17469.46|17389.46|17467.93|17387.93|10
1722317650000|2024-07-30 05:34:10|17469.3|17389.3|17464.62|17384.62|17469.38|17389.38|17464.52|17384.52|10
1722317660000|2024-07-30 05:34:20|17463.81|17383.81|17460.14|17380.14|17464.56|17384.56|17460.14|17380.14|10
1722317670000|2024-07-30 05:34:30|17460.15|17380.15|17460.41|17380.41|17461.18|17381.18|17460.12|17380.12|10
1722317680000|2024-07-30 05:34:40|17460.4|17380.4|17459.45|17379.45|17460.4|17380.4|17459.45|17379.45|9
1722317690000|2024-07-30 05:34:50|17459.49|17379.49|17457.85|17377.85|17459.73|17379.73|17457.85|17377.85|9
1722317700000|2024-07-30 05:35:00|17456.74|17376.74|17455.33|17375.33|17457|17377|17455.01|17375.01|10
1722317710000|2024-07-30 05:35:10|17455.34|17375.34|17452.38|17372.38|17455.34|17375.34|17452.38|17372.38|10
1722317720000|2024-07-30 05:35:20|17452.61|17372.61|17453.32|17373.32|17453.32|17373.32|17451.63|17371.63|10
1722317730000|2024-07-30 05:35:30|17453.84|17373.84|17453.68|17373.68|17453.84|17373.84|17453.19|17373.19|10
1722317740000|2024-07-30 05:35:40|17453.65|17373.65|17454.17|17374.17|17454.17|17374.17|17453.56|17373.56|10
1722317750000|2024-07-30 05:35:50|17454.35|17374.35|17453.56|17373.56|17454.39|17374.39|17453.56|17373.56|9
1722317760000|2024-07-30 05:36:00|17453.62|17373.62|17456.92|17376.92|17456.92|17376.92|17453.62|17373.62|10
1722317770000|2024-07-30 05:36:10|17455.17|17375.17|17456.18|17376.18|17457.06|17377.06|17455.17|17375.17|10
1722317780000|2024-07-30 05:36:20|17455.8|17375.8|17455.41|17375.41|17455.8|17375.8|17455.35|17375.35|10
1722317790000|2024-07-30 05:36:30|17455.4|17375.4|17457.81|17377.81|17457.81|17377.81|17455.4|17375.4|10
1722317800000|2024-07-30 05:36:40|17458.01|17378.01|17459.51|17379.51|17459.52|17379.52|17457.94|17377.94|10
1722317810000|2024-07-30 05:36:50|17459.59|17379.59|17460.42|17380.42|17460.42|17380.42|17459.59|17379.59|7
1722317820000|2024-07-30 05:37:00|17460.67|17380.67|17460.28|17380.28|17460.67|17380.67|17460.04|17380.04|10
1722317830000|2024-07-30 05:37:10|17460.02|17380.02|17460.06|17380.06|17460.06|17380.06|17459.61|17379.61|9
1722317840000|2024-07-30 05:37:20|17460.42|17380.42|17461.2|17381.2|17461.2|17381.2|17460.42|17380.42|8
1722317850000|2024-07-30 05:37:30|17461.41|17381.41|17460.7|17380.7|17461.41|17381.41|17460.49|17380.49|9
1722317860000|2024-07-30 05:37:40|17460.63|17380.63|17460.66|17380.66|17460.96|17380.96|17460.63|17380.63|10
1722317870000|2024-07-30 05:37:50|17460.68|17380.68|17459.61|17379.61|17460.73|17380.73|17459.61|17379.61|9
1722317880000|2024-07-30 05:38:00|17459.63|17379.63|17458.66|17378.66|17459.63|17379.63|17458.66|17378.66|10
1722317890000|2024-07-30 05:38:10|17458.44|17378.44|17457.94|17377.94|17458.44|17378.44|17457.68|17377.68|10
1722317900000|2024-07-30 05:38:20|17458.14|17378.14|17458.68|17378.68|17459.27|17379.27|17458.14|17378.14|10
1722317910000|2024-07-30 05:38:30|17458.57|17378.57|17459.24|17379.24|17459.24|17379.24|17458.57|17378.57|8
1722317920000|2024-07-30 05:38:40|17459.26|17379.26|17458.66|17378.66|17459.26|17379.26|17458.66|17378.66|8
1722317930000|2024-07-30 05:38:50|17458.71|17378.71|17459.39|17379.39|17459.39|17379.39|17458.55|17378.55|10
1722317940000|2024-07-30 05:39:00|17459.26|17379.26|17459.09|17379.09|17460.12|17380.12|17457.3|17377.3|10
1722317950000|2024-07-30 05:39:10|17458.78|17378.78|17457.53|17377.53|17458.78|17378.78|17457.44|17377.44|10
1722317960000|2024-07-30 05:39:20|17457.64|17377.64|17457.91|17377.91|17457.91|17377.91|17457.56|17377.56|10
1722317970000|2024-07-30 05:39:30|17457.92|17377.92|17456.27|17376.27|17457.92|17377.92|17456.12|17376.12|10
1722317980000|2024-07-30 05:39:40|17455.84|17375.84|17456.47|17376.47|17456.47|17376.47|17455.38|17375.38|10
1722317990000|2024-07-30 05:39:50|17456.38|17376.38|17458.67|17378.67|17458.67|17378.67|17456.38|17376.38|9
1722318000000|2024-07-30 05:40:00|17458.71|17378.71|17458.96|17378.96|17459.06|17379.06|17458.4|17378.4|10
1722318010000|2024-07-30 05:40:10|17458.95|17378.95|17456.64|17376.64|17458.95|17378.95|17456.64|17376.64|10
1722318020000|2024-07-30 05:40:20|17457.05|17377.05|17457.31|17377.31|17457.31|17377.31|17457|17377|9
1722318030000|2024-07-30 05:40:30|17457.22|17377.22|17458.21|17378.21|17458.21|17378.21|17457.22|17377.22|9
1722318040000|2024-07-30 05:40:40|17458.22|17378.22|17456.93|17376.93|17458.22|17378.22|17456.36|17376.36|10
1722318050000|2024-07-30 05:40:50|17457.09|17377.09|17458.38|17378.38|17458.38|17378.38|17457.09|17377.09|10
1722318060000|2024-07-30 05:41:00|17457.58|17377.58|17458.44|17378.44|17458.66|17378.66|17457.58|17377.58|10
1722318070000|2024-07-30 05:41:10|17458.39|17378.39|17459.19|17379.19|17459.35|17379.35|17458.32|17378.32|10
1722318080000|2024-07-30 05:41:20|17459.34|17379.34|17460.66|17380.66|17460.66|17380.66|17459.34|17379.34|10
1722318090000|2024-07-30 05:41:30|17460.65|17380.65|17461.79|17381.79|17461.79|17381.79|17460.65|17380.65|9
1722318100000|2024-07-30 05:41:40|17461.78|17381.78|17462.81|17382.81|17463.06|17383.06|17461.54|17381.54|10
1722318110000|2024-07-30 05:41:50|17462.87|17382.87|17465.26|17385.26|17465.26|17385.26|17462.87|17382.87|10
1722318120000|2024-07-30 05:42:00|17465.35|17385.35|17465.86|17385.86|17465.86|17385.86|17464.59|17384.59|10
1722318130000|2024-07-30 05:42:10|17465.97|17385.97|17466.2|17386.2|17466.25|17386.25|17465.97|17385.97|10
1722318140000|2024-07-30 05:42:20|17466.33|17386.33|17470.08|17390.08|17470.99|17390.99|17466.33|17386.33|10
1722318150000|2024-07-30 05:42:30|17470.76|17390.76|17472.74|17392.74|17472.88|17392.88|17470.76|17390.76|10
1722318160000|2024-07-30 05:42:40|17472.8|17392.8|17468.41|17388.41|17472.8|17392.8|17468.41|17388.41|10
1722318170000|2024-07-30 05:42:50|17468.01|17388.01|17467.98|17387.98|17468.25|17388.25|17467.84|17387.84|10
1722318180000|2024-07-30 05:43:00|17468.65|17388.65|17469.98|17389.98|17470.19|17390.19|17468.65|17388.65|10
1722318190000|2024-07-30 05:43:10|17470.06|17390.06|17471.29|17391.29|17471.29|17391.29|17470.06|17390.06|10
1722318200000|2024-07-30 05:43:20|17472.59|17392.59|17474.9|17394.9|17474.98|17394.98|17472.59|17392.59|9
1722318210000|2024-07-30 05:43:30|17475.06|17395.06|17478.4|17398.4|17478.49|17398.49|17475.06|17395.06|10
1722318220000|2024-07-30 05:43:40|17478.49|17398.49|17478.32|17398.32|17478.71|17398.71|17478.32|17398.32|10
1722318230000|2024-07-30 05:43:50|17478.5|17398.5|17479.62|17399.62|17479.62|17399.62|17478.48|17398.48|10
1722318240000|2024-07-30 05:44:00|17479.54|17399.54|17479.87|17399.87|17480.17|17400.17|17479.54|17399.54|10
1722318250000|2024-07-30 05:44:10|17479.86|17399.86|17480.66|17400.66|17480.66|17400.66|17479.86|17399.86|9
1722318260000|2024-07-30 05:44:20|17480.18|17400.18|17478.27|17398.27|17480.39|17400.39|17477.78|17397.78|10
1722318270000|2024-07-30 05:44:30|17478.51|17398.51|17479.64|17399.64|17479.64|17399.64|17478.38|17398.38|9
1722318280000|2024-07-30 05:44:40|17479.68|17399.68|17481.61|17401.61|17481.61|17401.61|17479.36|17399.36|8
1722318290000|2024-07-30 05:44:50|17481.89|17401.89|17481.89|17401.89|17482.32|17402.32|17481.89|17401.89|10
1722318300000|2024-07-30 05:45:00|17481.91|17401.91|17481.16|17401.16|17481.91|17401.91|17480.23|17400.23|10
1722318310000|2024-07-30 05:45:10|17481.64|17401.64|17481.11|17401.11|17481.64|17401.64|17481.09|17401.09|9
1722318320000|2024-07-30 05:45:20|17481.08|17401.08|17482.01|17402.01|17482.38|17402.38|17481.07|17401.07|10
1722318330000|2024-07-30 05:45:30|17482.44|17402.44|17486.91|17406.91|17486.97|17406.97|17482.44|17402.44|8
1722318340000|2024-07-30 05:45:40|17488.65|17408.65|17488.86|17408.86|17488.86|17408.86|17488.65|17408.65|9
1722318350000|2024-07-30 05:45:50|17488.84|17408.84|17490.42|17410.42|17490.7|17410.7|17488.84|17408.84|10
1722318360000|2024-07-30 05:46:00|17490.65|17410.65|17491.42|17411.42|17491.87|17411.87|17489.51|17409.51|10
1722318370000|2024-07-30 05:46:10|17492.29|17412.29|17496.57|17416.57|17496.57|17416.57|17492.29|17412.29|10
1722318380000|2024-07-30 05:46:20|17496.47|17416.47|17498.24|17418.24|17499.66|17419.66|17496.47|17416.47|10
1722318390000|2024-07-30 05:46:30|17497.8|17417.8|17497.03|17417.03|17497.8|17417.8|17496.62|17416.62|9
1722318400000|2024-07-30 05:46:40|17497.12|17417.12|17496.31|17416.31|17497.15|17417.15|17495.87|17415.87|9
1722318410000|2024-07-30 05:46:50|17497.18|17417.18|17499.05|17419.05|17499.05|17419.05|17496.7|17416.7|10
1722318420000|2024-07-30 05:47:00|17499.69|17419.69|17500.06|17420.06|17500.29|17420.29|17499.64|17419.64|10
1722318430000|2024-07-30 05:47:10|17499.9|17419.9|17499.93|17419.93|17499.93|17419.93|17499.66|17419.66|10
1722318440000|2024-07-30 05:47:20|17499.91|17419.91|17500.95|17420.95|17502.53|17422.53|17499.91|17419.91|10
1722318450000|2024-07-30 05:47:30|17500.65|17420.65|17497.45|17417.45|17500.65|17420.65|17497.45|17417.45|10
1722318460000|2024-07-30 05:47:40|17497.16|17417.16|17497.99|17417.99|17497.99|17417.99|17497.16|17417.16|8
1722318470000|2024-07-30 05:47:50|17497.73|17417.73|17498.08|17418.08|17498.1|17418.1|17497.73|17417.73|10
1722318480000|2024-07-30 05:48:00|17497.78|17417.78|17496.91|17416.91|17497.78|17417.78|17496.91|17416.91|10
1722318490000|2024-07-30 05:48:10|17497.7|17417.7|17488.36|17408.36|17497.93|17417.93|17488.36|17408.36|10
1722318500000|2024-07-30 05:48:20|17488.14|17408.14|17488.78|17408.78|17488.78|17408.78|17488.14|17408.14|10
1722318510000|2024-07-30 05:48:30|17488.72|17408.72|17488.76|17408.76|17488.76|17408.76|17488.7|17408.7|6
1722318520000|2024-07-30 05:48:40|17488.84|17408.84|17489.89|17409.89|17490.25|17410.25|17488.84|17408.84|10
1722318530000|2024-07-30 05:48:50|17489.95|17409.95|17486.38|17406.38|17489.95|17409.95|17486.19|17406.19|10
1722318540000|2024-07-30 05:49:00|17486.54|17406.54|17488.1|17408.1|17488.1|17408.1|17486.54|17406.54|10
1722318550000|2024-07-30 05:49:10|17488.71|17408.71|17488.73|17408.73|17489.37|17409.37|17488.25|17408.25|10
1722318560000|2024-07-30 05:49:20|17488.74|17408.74|17487.22|17407.22|17488.79|17408.79|17486.52|17406.52|10
1722318570000|2024-07-30 05:49:30|17487.19|17407.19|17486.09|17406.09|17487.48|17407.48|17486.09|17406.09|8
1722318580000|2024-07-30 05:49:40|17485.84|17405.84|17485.52|17405.52|17485.84|17405.84|17485.3|17405.3|9
1722318590000|2024-07-30 05:49:50|17485.31|17405.31|17483|17403|17485.31|17405.31|17482.59|17402.59|10
1722318600000|2024-07-30 05:50:00|17483.03|17403.03|17482.39|17402.39|17483.03|17403.03|17482.39|17402.39|9
1722318610000|2024-07-30 05:50:10|17481.87|17401.87|17479.5|17399.5|17481.87|17401.87|17479.5|17399.5|10
1722318620000|2024-07-30 05:50:20|17479.52|17399.52|17478.93|17398.93|17479.52|17399.52|17478.89|17398.89|10
1722318630000|2024-07-30 05:50:30|17478.9|17398.9|17479.52|17399.52|17479.63|17399.63|17478.9|17398.9|10
1722318640000|2024-07-30 05:50:40|17479.63|17399.63|17479.73|17399.73|17479.84|17399.84|17479.59|17399.59|9
1722318650000|2024-07-30 05:50:50|17479.7|17399.7|17480.11|17400.11|17480.13|17400.13|17479.65|17399.65|9
1722318660000|2024-07-30 05:51:00|17480.15|17400.15|17479.77|17399.77|17480.3|17400.3|17479.77|17399.77|10
1722318670000|2024-07-30 05:51:10|17479.59|17399.59|17478.15|17398.15|17479.7|17399.7|17478.15|17398.15|10
1722318680000|2024-07-30 05:51:20|17478.19|17398.19|17477.25|17397.25|17478.26|17398.26|17477.25|17397.25|9
1722318690000|2024-07-30 05:51:30|17477.23|17397.23|17477.9|17397.9|17478.09|17398.09|17477.23|17397.23|10
1722318700000|2024-07-30 05:51:40|17477.89|17397.89|17477.18|17397.18|17477.89|17397.89|17477.18|17397.18|9
1722318710000|2024-07-30 05:51:50|17477.01|17397.01|17479.02|17399.02|17479.02|17399.02|17476.82|17396.82|10
1722318720000|2024-07-30 05:52:00|17479.26|17399.26|17481.49|17401.49|17481.49|17401.49|17479.26|17399.26|10
1722318730000|2024-07-30 05:52:10|17481.7|17401.7|17486.02|17406.02|17486.02|17406.02|17481.67|17401.67|10
1722318740000|2024-07-30 05:52:20|17486.27|17406.27|17487.57|17407.57|17487.57|17407.57|17486.27|17406.27|10
1722318750000|2024-07-30 05:52:30|17488.79|17408.79|17491.87|17411.87|17491.87|17411.87|17488.64|17408.64|9
1722318760000|2024-07-30 05:52:40|17493.15|17413.15|17493.53|17413.53|17493.8|17413.8|17493.15|17413.15|9
1722318770000|2024-07-30 05:52:50|17493.59|17413.59|17493.65|17413.65|17493.74|17413.74|17493.23|17413.23|9
1722318780000|2024-07-30 05:53:00|17493.64|17413.64|17491.93|17411.93|17493.64|17413.64|17491.9|17411.9|10
1722318790000|2024-07-30 05:53:10|17491.8|17411.8|17490.3|17410.3|17491.8|17411.8|17490.06|17410.06|9
1722318800000|2024-07-30 05:53:20|17490.26|17410.26|17490.18|17410.18|17490.83|17410.83|17489.7|17409.7|10
1722318810000|2024-07-30 05:53:30|17491.73|17411.73|17491.63|17411.63|17492|17412|17491.63|17411.63|10
1722318820000|2024-07-30 05:53:40|17491.96|17411.96|17491.63|17411.63|17491.96|17411.96|17491.21|17411.21|10
1722318830000|2024-07-30 05:53:50|17491.7|17411.7|17492.82|17412.82|17492.82|17412.82|17491.22|17411.22|10
1722318840000|2024-07-30 05:54:00|17492.05|17412.05|17489.96|17409.96|17492.05|17412.05|17489.95|17409.95|10
1722318850000|2024-07-30 05:54:10|17489.81|17409.81|17488.83|17408.83|17489.81|17409.81|17488.78|17408.78|9
1722318860000|2024-07-30 05:54:20|17488.88|17408.88|17490.07|17410.07|17490.12|17410.12|17488.88|17408.88|8
1722318870000|2024-07-30 05:54:30|17490.3|17410.3|17488.24|17408.24|17490.33|17410.33|17488.24|17408.24|10
1722318880000|2024-07-30 05:54:40|17487.68|17407.68|17485.82|17405.82|17487.68|17407.68|17485.82|17405.82|10
1722318890000|2024-07-30 05:54:50|17485.47|17405.47|17485.36|17405.36|17485.67|17405.67|17485.36|17405.36|10
1722318900000|2024-07-30 05:55:00|17485.26|17405.26|17488.13|17408.13|17488.13|17408.13|17485.26|17405.26|10
1722318910000|2024-07-30 05:55:10|17488.03|17408.03|17488.31|17408.31|17488.84|17408.84|17488.03|17408.03|10
1722318920000|2024-07-30 05:55:20|17487.92|17407.92|17486.38|17406.38|17488.06|17408.06|17486.38|17406.38|9
1722318930000|2024-07-30 05:55:30|17486.78|17406.78|17486.68|17406.68|17486.78|17406.78|17486.23|17406.23|10
1722318940000|2024-07-30 05:55:40|17486.76|17406.76|17486.71|17406.71|17486.86|17406.86|17486.68|17406.68|10
1722318950000|2024-07-30 05:55:50|17486.33|17406.33|17485.98|17405.98|17486.33|17406.33|17485.97|17405.97|9
1722318960000|2024-07-30 05:56:00|17486.27|17406.27|17486.61|17406.61|17486.61|17406.61|17486.27|17406.27|8
1722318970000|2024-07-30 05:56:10|17486.72|17406.72|17487.22|17407.22|17487.22|17407.22|17486.52|17406.52|8
1722318980000|2024-07-30 05:56:20|17487.25|17407.25|17487.69|17407.69|17487.8|17407.8|17487.19|17407.19|7
1722318990000|2024-07-30 05:56:30|17487.43|17407.43|17486.53|17406.53|17487.43|17407.43|17486.53|17406.53|9
1722319000000|2024-07-30 05:56:40|17486.37|17406.37|17487.12|17407.12|17487.12|17407.12|17486.32|17406.32|9
1722319010000|2024-07-30 05:56:50|17487.16|17407.16|17487.22|17407.22|17487.58|17407.58|17487.11|17407.11|10
1722319020000|2024-07-30 05:57:00|17487.25|17407.25|17486.17|17406.17|17487.31|17407.31|17486.17|17406.17|9
1722319030000|2024-07-30 05:57:10|17486.2|17406.2|17484.4|17404.4|17486.2|17406.2|17484.4|17404.4|10
1722319040000|2024-07-30 05:57:20|17484.37|17404.37|17485.45|17405.45|17485.45|17405.45|17484.34|17404.34|10
1722319050000|2024-07-30 05:57:30|17485.47|17405.47|17487.03|17407.03|17487.03|17407.03|17485.44|17405.44|10
1722319060000|2024-07-30 05:57:40|17487.31|17407.31|17489.04|17409.04|17489.04|17409.04|17487.21|17407.21|9
1722319070000|2024-07-30 05:57:50|17489.07|17409.07|17490.78|17410.78|17490.78|17410.78|17489.06|17409.06|9
1722319080000|2024-07-30 05:58:00|17490.71|17410.71|17490.89|17410.89|17490.89|17410.89|17490.12|17410.12|10
1722319090000|2024-07-30 05:58:10|17490.88|17410.88|17491.02|17411.02|17491.38|17411.38|17490.73|17410.73|10
1722319100000|2024-07-30 05:58:20|17491.17|17411.17|17492.61|17412.61|17492.71|17412.71|17491.17|17411.17|9
1722319110000|2024-07-30 05:58:30|17492.25|17412.25|17492.68|17412.68|17492.68|17412.68|17492.04|17412.04|8
1722319120000|2024-07-30 05:58:40|17492.69|17412.69|17492|17412|17492.69|17412.69|17492|17412|7
1722319130000|2024-07-30 05:58:50|17491.94|17411.94|17492.52|17412.52|17492.52|17412.52|17491.19|17411.19|10
1722319140000|2024-07-30 05:59:00|17492.54|17412.54|17491.95|17411.95|17493.09|17413.09|17491.95|17411.95|9
1722319150000|2024-07-30 05:59:10|17491.74|17411.74|17492.1|17412.1|17492.1|17412.1|17491.34|17411.34|10
1722319160000|2024-07-30 05:59:20|17491.34|17411.34|17490.56|17410.56|17491.34|17411.34|17490.5|17410.5|10
1722319170000|2024-07-30 05:59:30|17490.48|17410.48|17491.51|17411.51|17491.52|17411.52|17490.48|17410.48|10
1722319180000|2024-07-30 05:59:40|17491.27|17411.27|17489.26|17409.26|17491.27|17411.27|17489|17409|8
1722319190000|2024-07-30 05:59:50|17489.13|17409.13|17489.3|17409.3|17489.3|17409.3|17489.11|17409.11|9
1722319200000|2024-07-30 06:00:00|17489.31|17409.31|17488.75|17408.75|17489.45|17409.45|17488.47|17408.47|9
1722319210000|2024-07-30 06:00:10|17488.63|17408.63|17489.17|17409.17|17489.82|17409.82|17488.63|17408.63|10
1722319220000|2024-07-30 06:00:20|17489.86|17409.86|17490.51|17410.51|17490.69|17410.69|17489.86|17409.86|9
1722319230000|2024-07-30 06:00:30|17490.4|17410.4|17490.35|17410.35|17490.4|17410.4|17490.05|17410.05|9
1722319240000|2024-07-30 06:00:40|17490.57|17410.57|17490.1|17410.1|17490.84|17410.84|17489.64|17409.64|10
1722319250000|2024-07-30 06:00:50|17490.04|17410.04|17493.53|17413.53|17493.53|17413.53|17489.84|17409.84|10
1722319260000|2024-07-30 06:01:00|17493.54|17413.54|17492.57|17412.57|17493.57|17413.57|17492.57|17412.57|10
1722319270000|2024-07-30 06:01:10|17492.79|17412.79|17495.04|17415.04|17495.46|17415.46|17492.79|17412.79|10
1722319280000|2024-07-30 06:01:20|17495.05|17415.05|17493.05|17413.05|17495.05|17415.05|17493.05|17413.05|9
1722319290000|2024-07-30 06:01:30|17492.51|17412.51|17490.92|17410.92|17492.51|17412.51|17490.92|17410.92|10
1722319300000|2024-07-30 06:01:40|17490.27|17410.27|17489.86|17409.86|17490.27|17410.27|17489.84|17409.84|9
1722319310000|2024-07-30 06:01:50|17489.88|17409.88|17490.22|17410.22|17490.22|17410.22|17489.88|17409.88|10
1722319320000|2024-07-30 06:02:00|17490.34|17410.34|17487.74|17407.74|17490.41|17410.41|17487.69|17407.69|10
1722319330000|2024-07-30 06:02:10|17489.19|17409.19|17489.54|17409.54|17490.26|17410.26|17489.19|17409.19|10
1722319340000|2024-07-30 06:02:20|17489.65|17409.65|17489.29|17409.29|17489.65|17409.65|17489.27|17409.27|9
1722319350000|2024-07-30 06:02:30|17489.62|17409.62|17489.25|17409.25|17489.74|17409.74|17488.89|17408.89|10
1722319360000|2024-07-30 06:02:40|17490.25|17410.25|17491.49|17411.49|17491.49|17411.49|17489.22|17409.22|10
1722319370000|2024-07-30 06:02:50|17491.57|17411.57|17492.06|17412.06|17492.06|17412.06|17491.51|17411.51|9
1722319380000|2024-07-30 06:03:00|17492.13|17412.13|17492.57|17412.57|17492.76|17412.76|17492.12|17412.12|10
1722319390000|2024-07-30 06:03:10|17492.78|17412.78|17492.59|17412.59|17492.91|17412.91|17491.19|17411.19|9
1722319400000|2024-07-30 06:03:20|17493.27|17413.27|17493.24|17413.24|17493.59|17413.59|17493.18|17413.18|10
1722319410000|2024-07-30 06:03:30|17493.55|17413.55|17494.36|17414.36|17494.36|17414.36|17493.55|17413.55|9
1722319420000|2024-07-30 06:03:40|17494.52|17414.52|17494.14|17414.14|17494.7|17414.7|17494.03|17414.03|9
1722319430000|2024-07-30 06:03:50|17494.24|17414.24|17494.38|17414.38|17494.63|17414.63|17494.24|17414.24|10
1722319440000|2024-07-30 06:04:00|17494.37|17414.37|17495.78|17415.78|17495.88|17415.88|17494.37|17414.37|9
1722319450000|2024-07-30 06:04:10|17495.47|17415.47|17495.6|17415.6|17496.64|17416.64|17495.47|17415.47|9
1722319460000|2024-07-30 06:04:20|17495.35|17415.35|17495.98|17415.98|17495.98|17415.98|17494.94|17414.94|10
1722319470000|2024-07-30 06:04:30|17495.96|17415.96|17495.3|17415.3|17496.29|17416.29|17495.3|17415.3|10
1722319480000|2024-07-30 06:04:40|17495.53|17415.53|17497.27|17417.27|17497.35|17417.35|17495.53|17415.53|10
1722319490000|2024-07-30 06:04:50|17497.26|17417.26|17497.39|17417.39|17497.45|17417.45|17497.14|17417.14|9
1722319500000|2024-07-30 06:05:00|17497.35|17417.35|17497.18|17417.18|17497.46|17417.46|17497.04|17417.04|9
1722319510000|2024-07-30 06:05:10|17497.13|17417.13|17497.37|17417.37|17497.4|17417.4|17497.07|17417.07|8
1722319520000|2024-07-30 06:05:20|17497.35|17417.35|17496.64|17416.64|17497.39|17417.39|17496.58|17416.58|10
1722319530000|2024-07-30 06:05:30|17496.51|17416.51|17495.75|17415.75|17496.73|17416.73|17495.68|17415.68|10
1722319540000|2024-07-30 06:05:40|17495.89|17415.89|17495.68|17415.68|17495.89|17415.89|17495.47|17415.47|8
1722319550000|2024-07-30 06:05:50|17495.51|17415.51|17493.04|17413.04|17495.51|17415.51|17493.04|17413.04|9
1722319560000|2024-07-30 06:06:00|17493|17413|17491.49|17411.49|17493|17413|17491.49|17411.49|10
1722319570000|2024-07-30 06:06:10|17491.46|17411.46|17489.17|17409.17|17491.46|17411.46|17489.17|17409.17|10
1722319580000|2024-07-30 06:06:20|17488.36|17408.36|17488.72|17408.72|17488.72|17408.72|17487.26|17407.26|10
1722319590000|2024-07-30 06:06:30|17488.75|17408.75|17489.97|17409.97|17489.97|17409.97|17488.74|17408.74|10
1722319600000|2024-07-30 06:06:40|17489.82|17409.82|17491.05|17411.05|17491.05|17411.05|17489.6|17409.6|10
1722319610000|2024-07-30 06:06:50|17491.08|17411.08|17494.85|17414.85|17494.95|17414.95|17491.03|17411.03|9
1722319620000|2024-07-30 06:07:00|17494.87|17414.87|17496.01|17416.01|17496.01|17416.01|17493.98|17413.98|10
1722319630000|2024-07-30 06:07:10|17496.36|17416.36|17496.35|17416.35|17497.05|17417.05|17496.25|17416.25|9
1722319640000|2024-07-30 06:07:20|17496.12|17416.12|17498.18|17418.18|17498.2|17418.2|17496.12|17416.12|10
1722319650000|2024-07-30 06:07:30|17498.85|17418.85|17500.36|17420.36|17500.36|17420.36|17498.82|17418.82|9
1722319660000|2024-07-30 06:07:40|17500.09|17420.09|17499.73|17419.73|17500.41|17420.41|17499.57|17419.57|9
1722319670000|2024-07-30 06:07:50|17499.69|17419.69|17500.7|17420.7|17500.7|17420.7|17499.65|17419.65|9
1722319680000|2024-07-30 06:08:00|17500.45|17420.45|17499.59|17419.59|17500.45|17420.45|17499.19|17419.19|9
1722319690000|2024-07-30 06:08:10|17499.56|17419.56|17501.44|17421.44|17501.44|17421.44|17499.56|17419.56|9
1722319700000|2024-07-30 06:08:20|17501.78|17421.78|17501.92|17421.92|17501.92|17421.92|17501.5|17421.5|10
1722319710000|2024-07-30 06:08:30|17503.43|17423.43|17503.01|17423.01|17503.66|17423.66|17502.92|17422.92|10
1722319720000|2024-07-30 06:08:40|17503.04|17423.04|17502.76|17422.76|17503.04|17423.04|17502.51|17422.51|10
1722319730000|2024-07-30 06:08:50|17502.7|17422.7|17503.14|17423.14|17503.42|17423.42|17502.7|17422.7|9
1722319740000|2024-07-30 06:09:00|17503.42|17423.42|17504.14|17424.14|17504.14|17424.14|17503.01|17423.01|10
1722319750000|2024-07-30 06:09:10|17504.12|17424.12|17502.33|17422.33|17504.12|17424.12|17502.29|17422.29|9
1722319760000|2024-07-30 06:09:20|17502.36|17422.36|17502.68|17422.68|17503.58|17423.58|17502.36|17422.36|10
1722319770000|2024-07-30 06:09:30|17503|17423|17502.37|17422.37|17503|17423|17502.14|17422.14|10
1722319780000|2024-07-30 06:09:40|17502.43|17422.43|17504.22|17424.22|17504.22|17424.22|17502.43|17422.43|9
1722319790000|2024-07-30 06:09:50|17504.29|17424.29|17506.91|17426.91|17506.91|17426.91|17504.29|17424.29|10
1722319800000|2024-07-30 06:10:00|17506.86|17426.86|17507.94|17427.94|17507.94|17427.94|17506.86|17426.86|8
1722319810000|2024-07-30 06:10:10|17507.77|17427.77|17508.76|17428.76|17508.83|17428.83|17507.71|17427.71|10
1722319820000|2024-07-30 06:10:20|17508.73|17428.73|17508.91|17428.91|17509.25|17429.25|17508.73|17428.73|9
1722319830000|2024-07-30 06:10:30|17508.81|17428.81|17510.48|17430.48|17510.77|17430.77|17508.35|17428.35|10
1722319840000|2024-07-30 06:10:40|17510.4|17430.4|17510.57|17430.57|17510.74|17430.74|17510.4|17430.4|9
1722319850000|2024-07-30 06:10:50|17510.76|17430.76|17511.1|17431.1|17511.55|17431.55|17510.33|17430.33|10
1722319860000|2024-07-30 06:11:00|17510.55|17430.55|17509.53|17429.53|17510.71|17430.71|17509.53|17429.53|10
1722319870000|2024-07-30 06:11:10|17509.49|17429.49|17509.08|17429.08|17509.49|17429.49|17509|17429|9
1722319880000|2024-07-30 06:11:20|17509.39|17429.39|17508.9|17428.9|17509.39|17429.39|17508.9|17428.9|8
1722319890000|2024-07-30 06:11:30|17508.86|17428.86|17509.5|17429.5|17509.76|17429.76|17508.86|17428.86|9
1722319900000|2024-07-30 06:11:40|17509.68|17429.68|17508.54|17428.54|17509.69|17429.69|17508.54|17428.54|10
1722319910000|2024-07-30 06:11:50|17508.51|17428.51|17507.92|17427.92|17508.56|17428.56|17507.91|17427.91|10
1722319920000|2024-07-30 06:12:00|17507.89|17427.89|17509.19|17429.19|17509.19|17429.19|17507.89|17427.89|10
1722319930000|2024-07-30 06:12:10|17509.34|17429.34|17509.46|17429.46|17509.63|17429.63|17509.31|17429.31|8
1722319940000|2024-07-30 06:12:20|17509.96|17429.96|17511.95|17431.95|17511.95|17431.95|17509.96|17429.96|10
1722319950000|2024-07-30 06:12:30|17511.98|17431.98|17513.54|17433.54|17514.04|17434.04|17511.98|17431.98|10
1722319960000|2024-07-30 06:12:40|17513.46|17433.46|17513.24|17433.24|17513.46|17433.46|17513.24|17433.24|10
1722319970000|2024-07-30 06:12:50|17512.86|17432.86|17512.56|17432.56|17512.86|17432.86|17512.44|17432.44|10
1722319980000|2024-07-30 06:13:00|17512.53|17432.53|17512.71|17432.71|17512.71|17432.71|17512.15|17432.15|9
1722319990000|2024-07-30 06:13:10|17512.78|17432.78|17513.34|17433.34|17513.34|17433.34|17512.78|17432.78|7
1722320000000|2024-07-30 06:13:20|17513.48|17433.48|17514|17434|17514|17434|17513.48|17433.48|10
1722320010000|2024-07-30 06:13:30|17513.96|17433.96|17517.26|17437.26|17517.26|17437.26|17513.96|17433.96|10
1722320020000|2024-07-30 06:13:40|17517.32|17437.32|17518.27|17438.27|17518.27|17438.27|17517.32|17437.32|9
1722320030000|2024-07-30 06:13:50|17518.06|17438.06|17509.74|17429.74|17518.36|17438.36|17508.92|17428.92|9
1722320040000|2024-07-30 06:14:00|17509.84|17429.84|17510.42|17430.42|17510.42|17430.42|17509.84|17429.84|10
1722320050000|2024-07-30 06:14:10|17510.14|17430.14|17510.44|17430.44|17510.44|17430.44|17509.82|17429.82|9
1722320060000|2024-07-30 06:14:20|17510.56|17430.56|17509.98|17429.98|17510.56|17430.56|17509.98|17429.98|10
1722320070000|2024-07-30 06:14:30|17510.12|17430.12|17510.03|17430.03|17511|17431|17510.03|17430.03|10
1722320080000|2024-07-30 06:14:40|17510.1|17430.1|17509.79|17429.79|17510.1|17430.1|17509.79|17429.79|10
1722320090000|2024-07-30 06:14:50|17509.81|17429.81|17508.05|17428.05|17509.86|17429.86|17508.05|17428.05|9
1722320100000|2024-07-30 06:15:00|17508.06|17428.06|17508.06|17428.06|17508.09|17428.09|17507.79|17427.79|10
1722320110000|2024-07-30 06:15:10|17507.83|17427.83|17506.58|17426.58|17507.83|17427.83|17506.58|17426.58|8
1722320120000|2024-07-30 06:15:20|17506.86|17426.86|17507.4|17427.4|17507.4|17427.4|17506.86|17426.86|9
1722320130000|2024-07-30 06:15:30|17507.49|17427.49|17509.15|17429.15|17509.15|17429.15|17507.07|17427.07|9
1722320140000|2024-07-30 06:15:40|17508.93|17428.93|17508.58|17428.58|17508.93|17428.93|17508.52|17428.52|10
1722320150000|2024-07-30 06:15:50|17508.48|17428.48|17508.29|17428.29|17508.48|17428.48|17507.4|17427.4|9
1722320160000|2024-07-30 06:16:00|17508.3|17428.3|17506.25|17426.25|17508.31|17428.31|17506.25|17426.25|9
1722320170000|2024-07-30 06:16:10|17506.22|17426.22|17504.71|17424.71|17506.22|17426.22|17504.71|17424.71|9
1722320180000|2024-07-30 06:16:20|17504.66|17424.66|17504.2|17424.2|17504.8|17424.8|17504.18|17424.18|8
1722320190000|2024-07-30 06:16:30|17504.18|17424.18|17505.2|17425.2|17505.2|17425.2|17504.18|17424.18|8
1722320200000|2024-07-30 06:16:40|17505.19|17425.19|17506.12|17426.12|17506.34|17426.34|17505.19|17425.19|10
1722320210000|2024-07-30 06:16:50|17506|17426|17507.16|17427.16|17507.16|17427.16|17506|17426|9
1722320220000|2024-07-30 06:17:00|17507.17|17427.17|17506.16|17426.16|17507.26|17427.26|17506.16|17426.16|10
1722320230000|2024-07-30 06:17:10|17505.81|17425.81|17505.03|17425.03|17505.81|17425.81|17505.03|17425.03|10
1722320240000|2024-07-30 06:17:20|17504.62|17424.62|17506.04|17426.04|17506.04|17426.04|17504.46|17424.46|10
1722320250000|2024-07-30 06:17:30|17506.43|17426.43|17506.85|17426.85|17507.01|17427.01|17506.43|17426.43|10
1722320260000|2024-07-30 06:17:40|17506.68|17426.68|17505.2|17425.2|17506.68|17426.68|17505.08|17425.08|9
1722320270000|2024-07-30 06:17:50|17505.18|17425.18|17502.42|17422.42|17505.18|17425.18|17502.38|17422.38|10
1722320280000|2024-07-30 06:18:00|17502.4|17422.4|17502.07|17422.07|17502.43|17422.43|17502.05|17422.05|9
1722320290000|2024-07-30 06:18:10|17502.55|17422.55|17501.8|17421.8|17502.74|17422.74|17501.8|17421.8|9
1722320300000|2024-07-30 06:18:20|17501.11|17421.11|17501.13|17421.13|17501.13|17421.13|17500.82|17420.82|10
1722320310000|2024-07-30 06:18:30|17501.14|17421.14|17501.68|17421.68|17501.69|17421.69|17501.11|17421.11|10
1722320320000|2024-07-30 06:18:40|17501.9|17421.9|17503.62|17423.62|17503.62|17423.62|17501.89|17421.89|10
1722320330000|2024-07-30 06:18:50|17503.74|17423.74|17513.89|17433.89|17513.89|17433.89|17503.71|17423.71|10
1722320340000|2024-07-30 06:19:00|17514.39|17434.39|17513.64|17433.64|17514.51|17434.51|17513.28|17433.28|10
1722320350000|2024-07-30 06:19:10|17513.04|17433.04|17513.13|17433.13|17513.31|17433.31|17512.27|17432.27|9
1722320360000|2024-07-30 06:19:20|17512.98|17432.98|17512.35|17432.35|17512.98|17432.98|17512.07|17432.07|9
1722320370000|2024-07-30 06:19:30|17512.39|17432.39|17511.56|17431.56|17512.42|17432.42|17511.56|17431.56|9
1722320380000|2024-07-30 06:19:40|17511.55|17431.55|17511.46|17431.46|17511.83|17431.83|17511.45|17431.45|9
1722320390000|2024-07-30 06:19:50|17511.52|17431.52|17507.52|17427.52|17511.53|17431.53|17507.52|17427.52|9
1722320400000|2024-07-30 06:20:00|17506.49|17426.49|17504.16|17424.16|17506.49|17426.49|17504.16|17424.16|10
1722320410000|2024-07-30 06:20:10|17504.17|17424.17|17502.77|17422.77|17504.17|17424.17|17502.67|17422.67|9
1722320420000|2024-07-30 06:20:20|17503.34|17423.34|17504.01|17424.01|17505.69|17425.69|17503.34|17423.34|10
1722320430000|2024-07-30 06:20:30|17503.72|17423.72|17498.82|17418.82|17503.72|17423.72|17498.82|17418.82|10
1722320440000|2024-07-30 06:20:40|17499.23|17419.23|17491.33|17411.33|17499.23|17419.23|17491.33|17411.33|9
1722320450000|2024-07-30 06:20:50|17491.37|17411.37|17492.22|17412.22|17492.3|17412.3|17491.37|17411.37|10
1722320460000|2024-07-30 06:21:00|17492.23|17412.23|17493.45|17413.45|17493.45|17413.45|17492.22|17412.22|9
1722320470000|2024-07-30 06:21:10|17493.32|17413.32|17493.88|17413.88|17493.91|17413.91|17493.32|17413.32|8
1722320480000|2024-07-30 06:21:20|17493.82|17413.82|17495.67|17415.67|17495.67|17415.67|17493.82|17413.82|10
1722320490000|2024-07-30 06:21:30|17495.94|17415.94|17496.46|17416.46|17496.8|17416.8|17495.94|17415.94|10
1722320500000|2024-07-30 06:21:40|17496.45|17416.45|17498.56|17418.56|17498.56|17418.56|17496.45|17416.45|8
1722320510000|2024-07-30 06:21:50|17498.63|17418.63|17500.87|17420.87|17500.87|17420.87|17498.63|17418.63|10
1722320520000|2024-07-30 06:22:00|17500.88|17420.88|17506.34|17426.34|17506.34|17426.34|17500.81|17420.81|10
1722320530000|2024-07-30 06:22:10|17507.72|17427.72|17508.06|17428.06|17508.13|17428.13|17507.34|17427.34|10
1722320540000|2024-07-30 06:22:20|17508.6|17428.6|17509.85|17429.85|17509.85|17429.85|17508.6|17428.6|10
1722320550000|2024-07-30 06:22:30|17510.67|17430.67|17511.06|17431.06|17511.65|17431.65|17510.67|17430.67|10
1722320560000|2024-07-30 06:22:40|17511.68|17431.68|17511.4|17431.4|17512.02|17432.02|17511.4|17431.4|10
1722320570000|2024-07-30 06:22:50|17511.44|17431.44|17511.66|17431.66|17511.85|17431.85|17511.43|17431.43|8
1722320580000|2024-07-30 06:23:00|17511.64|17431.64|17511.6|17431.6|17511.91|17431.91|17511.01|17431.01|8
1722320590000|2024-07-30 06:23:10|17511.65|17431.65|17511.87|17431.87|17512.41|17432.41|17511.65|17431.65|7
1722320600000|2024-07-30 06:23:20|17511.89|17431.89|17512.53|17432.53|17512.53|17432.53|17511.75|17431.75|8
1722320610000|2024-07-30 06:23:30|17512.2|17432.2|17511.44|17431.44|17512.24|17432.24|17511.44|17431.44|8
1722320620000|2024-07-30 06:23:40|17511.42|17431.42|17509.47|17429.47|17511.42|17431.42|17509.47|17429.47|10
1722320630000|2024-07-30 06:23:50|17509.56|17429.56|17508.43|17428.43|17509.57|17429.57|17508.43|17428.43|9
1722320640000|2024-07-30 06:24:00|17508.2|17428.2|17507.69|17427.69|17508.25|17428.25|17507.37|17427.37|10
1722320650000|2024-07-30 06:24:10|17507.66|17427.66|17505.66|17425.66|17507.74|17427.74|17505.65|17425.65|9
1722320660000|2024-07-30 06:24:20|17505.67|17425.67|17505.47|17425.47|17505.8|17425.8|17505.47|17425.47|9
1722320670000|2024-07-30 06:24:30|17503.65|17423.65|17502.35|17422.35|17503.65|17423.65|17502.35|17422.35|10
1722320680000|2024-07-30 06:24:40|17502.39|17422.39|17502.77|17422.77|17502.99|17422.99|17502.27|17422.27|10
1722320690000|2024-07-30 06:24:50|17502.71|17422.71|17501.65|17421.65|17502.71|17422.71|17501.64|17421.64|8
1722320700000|2024-07-30 06:25:00|17501.66|17421.66|17500.35|17420.35|17501.66|17421.66|17500.35|17420.35|9
1722320710000|2024-07-30 06:25:10|17500.19|17420.19|17498.86|17418.86|17500.19|17420.19|17498.86|17418.86|10
1722320720000|2024-07-30 06:25:20|17498.68|17418.68|17499.34|17419.34|17499.34|17419.34|17498|17418|10
1722320730000|2024-07-30 06:25:30|17499.83|17419.83|17506.33|17426.33|17506.33|17426.33|17499.83|17419.83|10
1722320740000|2024-07-30 06:25:40|17507.19|17427.19|17514.81|17434.81|17514.81|17434.81|17507.19|17427.19|10
1722320750000|2024-07-30 06:25:50|17515.44|17435.44|17517.41|17437.41|17517.42|17437.42|17515.44|17435.44|10
1722320760000|2024-07-30 06:26:00|17517.72|17437.72|17518.2|17438.2|17518.2|17438.2|17517.66|17437.66|10
1722320770000|2024-07-30 06:26:10|17518.24|17438.24|17519.47|17439.47|17519.47|17439.47|17517.77|17437.77|8
1722320780000|2024-07-30 06:26:20|17520.06|17440.06|17519.39|17439.39|17520.65|17440.65|17519.39|17439.39|9
1722320790000|2024-07-30 06:26:30|17519.28|17439.28|17520.68|17440.68|17520.68|17440.68|17518.94|17438.94|9
1722320800000|2024-07-30 06:26:40|17520.93|17440.93|17520.68|17440.68|17520.93|17440.93|17520.59|17440.59|10
1722320810000|2024-07-30 06:26:50|17520.65|17440.65|17520.76|17440.76|17520.76|17440.76|17520.56|17440.56|8
1722320820000|2024-07-30 06:27:00|17520.72|17440.72|17517.48|17437.48|17520.72|17440.72|17517.48|17437.48|10
1722320830000|2024-07-30 06:27:10|17516.94|17436.94|17517.86|17437.86|17517.86|17437.86|17516.62|17436.62|8
1722320840000|2024-07-30 06:27:20|17517.6|17437.6|17517.61|17437.61|17517.78|17437.78|17517.4|17437.4|7
1722320850000|2024-07-30 06:27:30|17517.65|17437.65|17518.65|17438.65|17518.65|17438.65|17517.65|17437.65|10
1722320860000|2024-07-30 06:27:40|17518.7|17438.7|17518.86|17438.86|17518.86|17438.86|17518.54|17438.54|9
1722320870000|2024-07-30 06:27:50|17518.91|17438.91|17518.97|17438.97|17518.97|17438.97|17518.74|17438.74|9
1722320880000|2024-07-30 06:28:00|17519.07|17439.07|17520.14|17440.14|17520.24|17440.24|17519.07|17439.07|10
1722320890000|2024-07-30 06:28:10|17520.77|17440.77|17522.77|17442.77|17522.78|17442.78|17520.77|17440.77|10
1722320900000|2024-07-30 06:28:20|17522.71|17442.71|17523.92|17443.92|17523.92|17443.92|17522.62|17442.62|10
1722320910000|2024-07-30 06:28:30|17523.83|17443.83|17523.74|17443.74|17523.91|17443.91|17523.74|17443.74|6
1722320920000|2024-07-30 06:28:40|17524.56|17444.56|17525.49|17445.49|17525.49|17445.49|17524.56|17444.56|8
1722320930000|2024-07-30 06:28:50|17525.47|17445.47|17524.56|17444.56|17526.39|17446.39|17524.56|17444.56|9
1722320940000|2024-07-30 06:29:00|17524.54|17444.54|17525.25|17445.25|17525.29|17445.29|17524.54|17444.54|9
1722320950000|2024-07-30 06:29:10|17525.27|17445.27|17527.98|17447.98|17527.98|17447.98|17525.12|17445.12|10
1722320960000|2024-07-30 06:29:20|17528.02|17448.02|17528.81|17448.81|17528.81|17448.81|17528.01|17448.01|8
1722320970000|2024-07-30 06:29:30|17529.01|17449.01|17532.36|17452.36|17532.36|17452.36|17529.01|17449.01|10
1722320980000|2024-07-30 06:29:40|17532.41|17452.41|17532.48|17452.48|17532.53|17452.53|17532.41|17452.41|9
1722320990000|2024-07-30 06:29:50|17532.47|17452.47|17533.56|17453.56|17533.56|17453.56|17532.47|17452.47|9
1722321000000|2024-07-30 06:30:00|17533.78|17453.78|17534.11|17454.11|17534.11|17454.11|17533.78|17453.78|10
1722321010000|2024-07-30 06:30:10|17534.1|17454.1|17536.02|17456.02|17536.02|17456.02|17534.1|17454.1|10
1722321020000|2024-07-30 06:30:20|17536.37|17456.37|17539.36|17459.36|17539.36|17459.36|17536.37|17456.37|10
1722321030000|2024-07-30 06:30:30|17539.48|17459.48|17539.87|17459.87|17539.87|17459.87|17539.45|17459.45|9
1722321040000|2024-07-30 06:30:40|17540.4|17460.4|17541.86|17461.86|17541.86|17461.86|17540.4|17460.4|9
1722321050000|2024-07-30 06:30:50|17541.75|17461.75|17542.72|17462.72|17542.72|17462.72|17541.75|17461.75|9
1722321060000|2024-07-30 06:31:00|17542.82|17462.82|17541.63|17461.63|17542.98|17462.98|17541.63|17461.63|9
1722321070000|2024-07-30 06:31:10|17541.72|17461.72|17535.54|17455.54|17541.81|17461.81|17534.83|17454.83|10
1722321080000|2024-07-30 06:31:20|17535.82|17455.82|17535.78|17455.78|17536.06|17456.06|17535.78|17455.78|10
1722321090000|2024-07-30 06:31:30|17535.64|17455.64|17536.1|17456.1|17536.1|17456.1|17535.64|17455.64|9
1722321100000|2024-07-30 06:31:40|17536.15|17456.15|17537.21|17457.21|17537.21|17457.21|17536.15|17456.15|10
1722321110000|2024-07-30 06:31:50|17537.22|17457.22|17537.75|17457.75|17537.89|17457.89|17537.22|17457.22|8
1722321120000|2024-07-30 06:32:00|17537.87|17457.87|17534.95|17454.95|17537.87|17457.87|17534.95|17454.95|10
1722321130000|2024-07-30 06:32:10|17534.7|17454.7|17534.92|17454.92|17534.92|17454.92|17534.57|17454.57|9
1722321140000|2024-07-30 06:32:20|17534.97|17454.97|17535.62|17455.62|17535.62|17455.62|17534.97|17454.97|10
1722321150000|2024-07-30 06:32:30|17535.58|17455.58|17535.44|17455.44|17535.58|17455.58|17535.19|17455.19|10
1722321160000|2024-07-30 06:32:40|17535.52|17455.52|17534.73|17454.73|17535.52|17455.52|17534.73|17454.73|10
1722321170000|2024-07-30 06:32:50|17534.76|17454.76|17534.35|17454.35|17535.69|17455.69|17534.35|17454.35|10
1722321180000|2024-07-30 06:33:00|17534.54|17454.54|17538.3|17458.3|17538.3|17458.3|17534.54|17454.54|10
1722321190000|2024-07-30 06:33:10|17538.33|17458.33|17538.7|17458.7|17539.27|17459.27|17538.18|17458.18|10
1722321200000|2024-07-30 06:33:20|17538.84|17458.84|17541.06|17461.06|17541.08|17461.08|17538.84|17458.84|10
1722321210000|2024-07-30 06:33:30|17540.63|17460.63|17541.93|17461.93|17542.11|17462.11|17540.2|17460.2|10
1722321220000|2024-07-30 06:33:40|17542.28|17462.28|17542.2|17462.2|17542.38|17462.38|17542.12|17462.12|8
1722321230000|2024-07-30 06:33:50|17542.06|17462.06|17542.92|17462.92|17542.93|17462.93|17542.05|17462.05|9
1722321240000|2024-07-30 06:34:00|17543.02|17463.02|17547.18|17467.18|17547.35|17467.35|17543.02|17463.02|9
1722321250000|2024-07-30 06:34:10|17548.76|17468.76|17550.11|17470.11|17550.18|17470.18|17548.76|17468.76|10
1722321260000|2024-07-30 06:34:20|17549.21|17469.21|17548.49|17468.49|17549.21|17469.21|17547.88|17467.88|10
1722321270000|2024-07-30 06:34:30|17548.58|17468.58|17550.31|17470.31|17550.44|17470.44|17548.58|17468.58|10
1722321280000|2024-07-30 06:34:40|17550.09|17470.09|17549.18|17469.18|17550.11|17470.11|17549.18|17469.18|10
1722321290000|2024-07-30 06:34:50|17548.78|17468.78|17548.06|17468.06|17548.78|17468.78|17547.9|17467.9|10
1722321300000|2024-07-30 06:35:00|17547.85|17467.85|17545.83|17465.83|17547.85|17467.85|17545.82|17465.82|10
1722321310000|2024-07-30 06:35:10|17545.88|17465.88|17545.07|17465.07|17545.88|17465.88|17545.07|17465.07|9
1722321320000|2024-07-30 06:35:20|17545.05|17465.05|17545.42|17465.42|17545.42|17465.42|17544.95|17464.95|10
1722321330000|2024-07-30 06:35:30|17545.49|17465.49|17547.94|17467.94|17548.46|17468.46|17545.49|17465.49|10
1722321340000|2024-07-30 06:35:40|17547.96|17467.96|17546.35|17466.35|17547.96|17467.96|17546.35|17466.35|9
1722321350000|2024-07-30 06:35:50|17546.13|17466.13|17545.91|17465.91|17546.13|17466.13|17545.89|17465.89|9
1722321360000|2024-07-30 06:36:00|17545.94|17465.94|17547.98|17467.98|17547.98|17467.98|17545.88|17465.88|10
1722321370000|2024-07-30 06:36:10|17547.88|17467.88|17555.23|17475.23|17555.74|17475.74|17547.88|17467.88|10
1722321380000|2024-07-30 06:36:20|17555.02|17475.02|17552.45|17472.45|17555.02|17475.02|17552.45|17472.45|10
1722321390000|2024-07-30 06:36:30|17552.33|17472.33|17551.76|17471.76|17552.33|17472.33|17551.55|17471.55|8
1722321400000|2024-07-30 06:36:40|17551.61|17471.61|17549.34|17469.34|17551.61|17471.61|17549.34|17469.34|9
1722321410000|2024-07-30 06:36:50|17548.8|17468.8|17547.96|17467.96|17548.8|17468.8|17547.89|17467.89|8
1722321420000|2024-07-30 06:37:00|17547.49|17467.49|17546.46|17466.46|17547.49|17467.49|17546.4|17466.4|9
1722321430000|2024-07-30 06:37:10|17546.29|17466.29|17545.67|17465.67|17546.29|17466.29|17545.65|17465.65|9
1722321440000|2024-07-30 06:37:20|17545.85|17465.85|17545.35|17465.35|17546.23|17466.23|17545.35|17465.35|10
1722321450000|2024-07-30 06:37:30|17545.27|17465.27|17544.44|17464.44|17545.27|17465.27|17544.44|17464.44|8
1722321460000|2024-07-30 06:37:40|17544.43|17464.43|17542.89|17462.89|17544.44|17464.44|17542.75|17462.75|9
1722321470000|2024-07-30 06:37:50|17542.77|17462.77|17544.24|17464.24|17544.24|17464.24|17542.71|17462.71|9
1722321480000|2024-07-30 06:38:00|17544.26|17464.26|17545.03|17465.03|17545.04|17465.04|17544.26|17464.26|10
1722321490000|2024-07-30 06:38:10|17545.09|17465.09|17545.27|17465.27|17545.39|17465.39|17544.99|17464.99|10
1722321500000|2024-07-30 06:38:20|17545.19|17465.19|17545.53|17465.53|17545.53|17465.53|17545.17|17465.17|7
1722321510000|2024-07-30 06:38:30|17545.5|17465.5|17545.65|17465.65|17545.65|17465.65|17545.14|17465.14|9
1722321520000|2024-07-30 06:38:40|17545.88|17465.88|17547.72|17467.72|17547.72|17467.72|17545.88|17465.88|10
1722321530000|2024-07-30 06:38:50|17547.93|17467.93|17548.44|17468.44|17548.78|17468.78|17547.93|17467.93|10
1722321540000|2024-07-30 06:39:00|17548.38|17468.38|17547.74|17467.74|17548.38|17468.38|17547.71|17467.71|9
1722321550000|2024-07-30 06:39:10|17547.84|17467.84|17548.15|17468.15|17548.15|17468.15|17547.84|17467.84|10
1722321560000|2024-07-30 06:39:20|17548.12|17468.12|17548.19|17468.19|17548.21|17468.21|17547.84|17467.84|8
1722321570000|2024-07-30 06:39:30|17547.84|17467.84|17546.46|17466.46|17547.84|17467.84|17546.46|17466.46|10
1722321580000|2024-07-30 06:39:40|17546.41|17466.41|17545.72|17465.72|17546.41|17466.41|17545.66|17465.66|10
1722321590000|2024-07-30 06:39:50|17545.84|17465.84|17543.04|17463.04|17545.84|17465.84|17543.04|17463.04|10
1722321600000|2024-07-30 06:40:00|17543.01|17463.01|17541.71|17461.71|17543.01|17463.01|17541.71|17461.71|10
1722321610000|2024-07-30 06:40:10|17541.66|17461.66|17542.23|17462.23|17542.26|17462.26|17541.66|17461.66|10
1722321620000|2024-07-30 06:40:20|17542.21|17462.21|17541.78|17461.78|17542.31|17462.31|17541.77|17461.77|7
1722321630000|2024-07-30 06:40:30|17541.83|17461.83|17541.26|17461.26|17541.83|17461.83|17541.26|17461.26|9
1722321640000|2024-07-30 06:40:40|17541.2|17461.2|17538.43|17458.43|17541.2|17461.2|17538.43|17458.43|9
1722321650000|2024-07-30 06:40:50|17537.34|17457.34|17536.69|17456.69|17537.34|17457.34|17536.54|17456.54|9
1722321660000|2024-07-30 06:41:00|17536.7|17456.7|17536.99|17456.99|17537.06|17457.06|17536.7|17456.7|10
1722321670000|2024-07-30 06:41:10|17537.01|17457.01|17534.98|17454.98|17537.03|17457.03|17534.61|17454.61|8
1722321680000|2024-07-30 06:41:20|17535.06|17455.06|17534.57|17454.57|17535.06|17455.06|17534.47|17454.47|10
1722321690000|2024-07-30 06:41:30|17533.77|17453.77|17532.67|17452.67|17533.77|17453.77|17532.67|17452.67|10
1722321700000|2024-07-30 06:41:40|17532.58|17452.58|17532.91|17452.91|17532.91|17452.91|17532.38|17452.38|10
1722321710000|2024-07-30 06:41:50|17532.95|17452.95|17533.26|17453.26|17533.44|17453.44|17532.95|17452.95|10
1722321720000|2024-07-30 06:42:00|17533.18|17453.18|17532.39|17452.39|17533.44|17453.44|17532.39|17452.39|9
1722321730000|2024-07-30 06:42:10|17532.2|17452.2|17531.26|17451.26|17532.2|17452.2|17531.24|17451.24|10
1722321740000|2024-07-30 06:42:20|17531.72|17451.72|17531.96|17451.96|17531.98|17451.98|17531.59|17451.59|10
1722321750000|2024-07-30 06:42:30|17531.93|17451.93|17530.97|17450.97|17531.95|17451.95|17530.97|17450.97|9
1722321760000|2024-07-30 06:42:40|17530.99|17450.99|17529.78|17449.78|17531.29|17451.29|17529.78|17449.78|9
1722321770000|2024-07-30 06:42:50|17529.72|17449.72|17528.92|17448.92|17530.1|17450.1|17528.92|17448.92|10
1722321780000|2024-07-30 06:43:00|17528.76|17448.76|17527.28|17447.28|17528.76|17448.76|17527.28|17447.28|10
1722321790000|2024-07-30 06:43:10|17527.34|17447.34|17526.52|17446.52|17527.34|17447.34|17526.4|17446.4|9
1722321800000|2024-07-30 06:43:20|17526.2|17446.2|17528.28|17448.28|17528.28|17448.28|17526.15|17446.15|10
1722321810000|2024-07-30 06:43:30|17528.26|17448.26|17527.58|17447.58|17528.66|17448.66|17527.58|17447.58|10
1722321820000|2024-07-30 06:43:40|17527.02|17447.02|17524.63|17444.63|17527.02|17447.02|17524.15|17444.15|10
1722321830000|2024-07-30 06:43:50|17524.7|17444.7|17528.61|17448.61|17528.61|17448.61|17524.67|17444.67|9
1722321840000|2024-07-30 06:44:00|17528.72|17448.72|17529.05|17449.05|17529.05|17449.05|17528.52|17448.52|9
1722321850000|2024-07-30 06:44:10|17528.87|17448.87|17528.43|17448.43|17528.87|17448.87|17528.43|17448.43|10
1722321860000|2024-07-30 06:44:20|17528.44|17448.44|17528.89|17448.89|17528.89|17448.89|17528.44|17448.44|9
1722321870000|2024-07-30 06:44:30|17528.91|17448.91|17530.42|17450.42|17530.42|17450.42|17528.91|17448.91|10
1722321880000|2024-07-30 06:44:40|17530.55|17450.55|17530.55|17450.55|17530.66|17450.66|17530.47|17450.47|9
1722321890000|2024-07-30 06:44:50|17530.51|17450.51|17529.27|17449.27|17530.63|17450.63|17529.27|17449.27|10
1722321900000|2024-07-30 06:45:00|17529.31|17449.31|17528.92|17448.92|17529.38|17449.38|17528.67|17448.67|10
1722321910000|2024-07-30 06:45:10|17528.62|17448.62|17528.09|17448.09|17528.62|17448.62|17527.04|17447.04|10
1722321920000|2024-07-30 06:45:20|17527.72|17447.72|17525.94|17445.94|17527.72|17447.72|17525.94|17445.94|10
1722321930000|2024-07-30 06:45:30|17525.76|17445.76|17525.35|17445.35|17526.08|17446.08|17525.35|17445.35|10
1722321940000|2024-07-30 06:45:40|17525.16|17445.16|17526.78|17446.78|17526.78|17446.78|17525.07|17445.07|10
1722321950000|2024-07-30 06:45:50|17527.09|17447.09|17528.69|17448.69|17528.69|17448.69|17527.09|17447.09|10
1722321960000|2024-07-30 06:46:00|17528.89|17448.89|17528.18|17448.18|17528.93|17448.93|17528.18|17448.18|9
1722321970000|2024-07-30 06:46:10|17527.64|17447.64|17522.47|17442.47|17527.64|17447.64|17522.47|17442.47|10
1722321980000|2024-07-30 06:46:20|17521.73|17441.73|17511.85|17431.85|17521.73|17441.73|17511.85|17431.85|10
1722321990000|2024-07-30 06:46:30|17510.92|17430.92|17510.02|17430.02|17510.92|17430.92|17510.02|17430.02|10
1722322000000|2024-07-30 06:46:40|17509.74|17429.74|17511.02|17431.02|17511.02|17431.02|17509.73|17429.73|10
1722322010000|2024-07-30 06:46:50|17511|17431|17511.73|17431.73|17511.75|17431.75|17510.98|17430.98|10
1722322020000|2024-07-30 06:47:00|17511.66|17431.66|17511.23|17431.23|17511.8|17431.8|17511.18|17431.18|10
1722322030000|2024-07-30 06:47:10|17511.36|17431.36|17512.31|17432.31|17512.31|17432.31|17511.36|17431.36|7
1722322040000|2024-07-30 06:47:20|17512.55|17432.55|17514.98|17434.98|17514.98|17434.98|17512.55|17432.55|10
1722322050000|2024-07-30 06:47:30|17515.33|17435.33|17517.48|17437.48|17517.48|17437.48|17515.33|17435.33|10
1722322060000|2024-07-30 06:47:40|17518.08|17438.08|17520.21|17440.21|17520.21|17440.21|17518.08|17438.08|10
1722322070000|2024-07-30 06:47:50|17520.41|17440.41|17521.42|17441.42|17521.42|17441.42|17520.3|17440.3|8
1722322080000|2024-07-30 06:48:00|17521.64|17441.64|17521.73|17441.73|17521.85|17441.85|17521.64|17441.64|9
1722322090000|2024-07-30 06:48:10|17521.59|17441.59|17523.55|17443.55|17523.69|17443.69|17521.59|17441.59|10
1722322100000|2024-07-30 06:48:20|17523.48|17443.48|17523.34|17443.34|17523.48|17443.48|17523.03|17443.03|8
1722322110000|2024-07-30 06:48:30|17523.31|17443.31|17522.9|17442.9|17523.55|17443.55|17522.81|17442.81|10
1722322120000|2024-07-30 06:48:40|17522.58|17442.58|17523.06|17443.06|17523.06|17443.06|17522.43|17442.43|8
1722322130000|2024-07-30 06:48:50|17523.14|17443.14|17521.64|17441.64|17523.14|17443.14|17521.6|17441.6|10
1722322140000|2024-07-30 06:49:00|17521.85|17441.85|17521.37|17441.37|17521.87|17441.87|17521.37|17441.37|8
1722322150000|2024-07-30 06:49:10|17521.64|17441.64|17522.21|17442.21|17522.27|17442.27|17521.63|17441.63|9
1722322160000|2024-07-30 06:49:20|17522.11|17442.11|17523.36|17443.36|17523.36|17443.36|17522.11|17442.11|10
1722322170000|2024-07-30 06:49:30|17523.82|17443.82|17525.52|17445.52|17525.52|17445.52|17523.71|17443.71|9
1722322180000|2024-07-30 06:49:40|17525.7|17445.7|17526.13|17446.13|17526.13|17446.13|17525.7|17445.7|9
1722322190000|2024-07-30 06:49:50|17525.22|17445.22|17525.41|17445.41|17525.41|17445.41|17524.25|17444.25|10
1722322200000|2024-07-30 06:50:00|17525.98|17445.98|17527.1|17447.1|17527.1|17447.1|17525.98|17445.98|10
1722322210000|2024-07-30 06:50:10|17527.3|17447.3|17527.49|17447.49|17527.49|17447.49|17527.18|17447.18|9
1722322220000|2024-07-30 06:50:20|17527.42|17447.42|17526.63|17446.63|17527.42|17447.42|17526.63|17446.63|10
1722322230000|2024-07-30 06:50:30|17526.8|17446.8|17527.1|17447.1|17527.1|17447.1|17526.57|17446.57|10
1722322240000|2024-07-30 06:50:40|17527.24|17447.24|17527.05|17447.05|17527.24|17447.24|17526.73|17446.73|9
1722322250000|2024-07-30 06:50:50|17527.03|17447.03|17526.99|17446.99|17527.06|17447.06|17526.94|17446.94|7
1722322260000|2024-07-30 06:51:00|17527|17447|17526.79|17446.79|17527.05|17447.05|17526.79|17446.79|8
1722322270000|2024-07-30 06:51:10|17527.12|17447.12|17534.8|17454.8|17534.8|17454.8|17527.12|17447.12|10
1722322280000|2024-07-30 06:51:20|17535.37|17455.37|17545.44|17465.44|17545.44|17465.44|17535.37|17455.37|10
1722322290000|2024-07-30 06:51:30|17546.07|17466.07|17549.97|17469.97|17549.97|17469.97|17546.07|17466.07|10
1722322300000|2024-07-30 06:51:40|17549.79|17469.79|17549.89|17469.89|17549.97|17469.97|17549.79|17469.79|8
1722322310000|2024-07-30 06:51:50|17549.91|17469.91|17549.52|17469.52|17549.96|17469.96|17549.23|17469.23|8
1722322320000|2024-07-30 06:52:00|17549.54|17469.54|17549.88|17469.88|17549.95|17469.95|17549.54|17469.54|10
1722322330000|2024-07-30 06:52:10|17550.17|17470.17|17549.56|17469.56|17550.49|17470.49|17549.56|17469.56|10
1722322340000|2024-07-30 06:52:20|17549.44|17469.44|17548.43|17468.43|17549.44|17469.44|17548.36|17468.36|10
1722322350000|2024-07-30 06:52:30|17549.03|17469.03|17549.04|17469.04|17549.04|17469.04|17548.73|17468.73|10
1722322360000|2024-07-30 06:52:40|17549.09|17469.09|17547.89|17467.89|17549.09|17469.09|17547.89|17467.89|10
1722322370000|2024-07-30 06:52:50|17547.85|17467.85|17547.88|17467.88|17547.99|17467.99|17547.58|17467.58|9
1722322380000|2024-07-30 06:53:00|17547.85|17467.85|17547.35|17467.35|17548.06|17468.06|17547.24|17467.24|10
1722322390000|2024-07-30 06:53:10|17547.5|17467.5|17546.79|17466.79|17547.94|17467.94|17546.79|17466.79|10
1722322400000|2024-07-30 06:53:20|17546.27|17466.27|17547.59|17467.59|17547.72|17467.72|17546.06|17466.06|10
1722322410000|2024-07-30 06:53:30|17547.55|17467.55|17547.3|17467.3|17547.72|17467.72|17547.3|17467.3|10
1722322420000|2024-07-30 06:53:40|17547.28|17467.28|17547.14|17467.14|17547.53|17467.53|17546.75|17466.75|10
1722322430000|2024-07-30 06:53:50|17547.13|17467.13|17547.07|17467.07|17547.13|17467.13|17546.87|17466.87|10
1722322440000|2024-07-30 06:54:00|17547.11|17467.11|17546.25|17466.25|17547.11|17467.11|17546.02|17466.02|10
1722322450000|2024-07-30 06:54:10|17546.23|17466.23|17546.61|17466.61|17546.61|17466.61|17545.98|17465.98|9
1722322460000|2024-07-30 06:54:20|17546.33|17466.33|17547.73|17467.73|17547.73|17467.73|17546.31|17466.31|10
1722322470000|2024-07-30 06:54:30|17547.68|17467.68|17548.41|17468.41|17548.41|17468.41|17547.45|17467.45|10
1722322480000|2024-07-30 06:54:40|17547.99|17467.99|17549.03|17469.03|17549.03|17469.03|17547.99|17467.99|9
1722322490000|2024-07-30 06:54:50|17548.93|17468.93|17548.64|17468.64|17548.93|17468.93|17548.57|17468.57|8
1722322500000|2024-07-30 06:55:00|17548.66|17468.66|17547.83|17467.83|17548.66|17468.66|17547.77|17467.77|10
1722322510000|2024-07-30 06:55:10|17547.73|17467.73|17549.42|17469.42|17549.42|17469.42|17547.69|17467.69|8
1722322520000|2024-07-30 06:55:20|17549.53|17469.53|17549.49|17469.49|17549.64|17469.64|17549.49|17469.49|9
1722322530000|2024-07-30 06:55:30|17549.67|17469.67|17549.58|17469.58|17549.7|17469.7|17549.48|17469.48|7
1722322540000|2024-07-30 06:55:40|17549.48|17469.48|17547.56|17467.56|17549.48|17469.48|17547.54|17467.54|10
1722322550000|2024-07-30 06:55:50|17547.55|17467.55|17549.55|17469.55|17549.71|17469.71|17547.55|17467.55|10
1722322560000|2024-07-30 06:56:00|17549.77|17469.77|17552.34|17472.34|17552.62|17472.62|17549.77|17469.77|10
1722322570000|2024-07-30 06:56:10|17552.48|17472.48|17552.67|17472.67|17552.98|17472.98|17552.02|17472.02|9
1722322580000|2024-07-30 06:56:20|17552.55|17472.55|17555.04|17475.04|17555.04|17475.04|17552.55|17472.55|10
1722322590000|2024-07-30 06:56:30|17554.87|17474.87|17555.32|17475.32|17555.37|17475.37|17554.87|17474.87|10
1722322600000|2024-07-30 06:56:40|17555.33|17475.33|17555.87|17475.87|17555.91|17475.91|17555.12|17475.12|10
1722322610000|2024-07-30 06:56:50|17555.89|17475.89|17557.78|17477.78|17557.78|17477.78|17555.73|17475.73|10
1722322620000|2024-07-30 06:57:00|17557.48|17477.48|17558.58|17478.58|17558.67|17478.67|17557.48|17477.48|10
1722322630000|2024-07-30 06:57:10|17558.79|17478.79|17559.7|17479.7|17559.85|17479.85|17558.79|17478.79|10
1722322640000|2024-07-30 06:57:20|17559.64|17479.64|17559.11|17479.11|17559.89|17479.89|17559.11|17479.11|10
1722322650000|2024-07-30 06:57:30|17559.21|17479.21|17559.2|17479.2|17559.21|17479.21|17558.89|17478.89|10
1722322660000|2024-07-30 06:57:40|17559.17|17479.17|17558.86|17478.86|17559.5|17479.5|17558.86|17478.86|9
1722322670000|2024-07-30 06:57:50|17558.99|17478.99|17559.48|17479.48|17559.51|17479.51|17558.87|17478.87|8
1722322680000|2024-07-30 06:58:00|17559.29|17479.29|17559.33|17479.33|17559.34|17479.34|17559.07|17479.07|9
1722322690000|2024-07-30 06:58:10|17559.28|17479.28|17559.23|17479.23|17559.28|17479.28|17559.15|17479.15|10
1722322700000|2024-07-30 06:58:20|17559.39|17479.39|17558.71|17478.71|17559.4|17479.4|17558.71|17478.71|9
1722322710000|2024-07-30 06:58:30|17558.65|17478.65|17558.28|17478.28|17558.65|17478.65|17558.11|17478.11|9
1722322720000|2024-07-30 06:58:40|17558.27|17478.27|17558.52|17478.52|17558.56|17478.56|17558.27|17478.27|9
1722322730000|2024-07-30 06:58:50|17558.49|17478.49|17558.57|17478.57|17558.7|17478.7|17558.47|17478.47|8
1722322740000|2024-07-30 06:59:00|17558.67|17478.67|17558.97|17478.97|17559.03|17479.03|17558.63|17478.63|9
1722322750000|2024-07-30 06:59:10|17559|17479|17560.09|17480.09|17560.09|17480.09|17559|17479|9
1722322760000|2024-07-30 06:59:20|17560.1|17480.1|17560.83|17480.83|17560.83|17480.83|17560.09|17480.09|10
1722322770000|2024-07-30 06:59:30|17560.84|17480.84|17560.28|17480.28|17560.91|17480.91|17560.28|17480.28|9
1722322780000|2024-07-30 06:59:40|17560.34|17480.34|17560.04|17480.04|17560.34|17480.34|17560.04|17480.04|9
1722322790000|2024-07-30 06:59:50|17560.01|17480.01|17560.09|17480.09|17560.4|17480.4|17560|17480|9
1722322800000|2024-07-30 07:00:00|17560.23|17480.23|17561.27|17481.27|17561.27|17481.27|17560.22|17480.22|9
1722322810000|2024-07-30 07:00:10|17561.29|17481.29|17561.38|17481.38|17561.63|17481.63|17561.29|17481.29|8
1722322820000|2024-07-30 07:00:20|17561.72|17481.72|17562.12|17482.12|17562.52|17482.52|17561.72|17481.72|9
1722322830000|2024-07-30 07:00:30|17562.32|17482.32|17562.71|17482.71|17562.79|17482.79|17562.32|17482.32|10
1722322840000|2024-07-30 07:00:40|17562.59|17482.59|17562.32|17482.32|17562.71|17482.71|17562.26|17482.26|9
1722322850000|2024-07-30 07:00:50|17562.37|17482.37|17562.92|17482.92|17562.92|17482.92|17562.37|17482.37|10
1722322860000|2024-07-30 07:01:00|17563.18|17483.18|17565.38|17485.38|17565.38|17485.38|17563.18|17483.18|10
1722322870000|2024-07-30 07:01:10|17565.48|17485.48|17558.69|17478.69|17565.48|17485.48|17558.31|17478.31|9
1722322880000|2024-07-30 07:01:20|17558.61|17478.61|17558.03|17478.03|17558.99|17478.99|17557.93|17477.93|8
1722322890000|2024-07-30 07:01:30|17558.01|17478.01|17557.41|17477.41|17558.06|17478.06|17557.15|17477.15|9
1722322900000|2024-07-30 07:01:40|17557.51|17477.51|17557.43|17477.43|17557.55|17477.55|17557.3|17477.3|9
1722322910000|2024-07-30 07:01:50|17557.21|17477.21|17557.22|17477.22|17557.54|17477.54|17557.18|17477.18|9
1722322920000|2024-07-30 07:02:00|17557.26|17477.26|17558.11|17478.11|17558.11|17478.11|17557.26|17477.26|10
1722322930000|2024-07-30 07:02:10|17557.93|17477.93|17559.07|17479.07|17559.07|17479.07|17557.63|17477.63|10
1722322940000|2024-07-30 07:02:20|17559.14|17479.14|17561.3|17481.3|17561.3|17481.3|17559.14|17479.14|10
1722322950000|2024-07-30 07:02:30|17561.2|17481.2|17561.69|17481.69|17561.69|17481.69|17561.05|17481.05|9
1722322960000|2024-07-30 07:02:40|17561.38|17481.38|17562.67|17482.67|17562.69|17482.69|17561.07|17481.07|10
1722322970000|2024-07-30 07:02:50|17562.55|17482.55|17562.96|17482.96|17563.15|17483.15|17562.55|17482.55|9
1722322980000|2024-07-30 07:03:00|17562.99|17482.99|17562.73|17482.73|17563.23|17483.23|17562.49|17482.49|10
1722322990000|2024-07-30 07:03:10|17562.68|17482.68|17563.62|17483.62|17563.65|17483.65|17562.68|17482.68|10
1722323000000|2024-07-30 07:03:20|17563.6|17483.6|17563.12|17483.12|17563.6|17483.6|17562.45|17482.45|10
1722323010000|2024-07-30 07:03:30|17563.55|17483.55|17563.21|17483.21|17563.55|17483.55|17563.19|17483.19|10
1722323020000|2024-07-30 07:03:40|17563.32|17483.32|17562.13|17482.13|17563.32|17483.32|17561.83|17481.83|9
1722323030000|2024-07-30 07:03:50|17561.74|17481.74|17559.56|17479.56|17561.74|17481.74|17559.56|17479.56|7
1722323040000|2024-07-30 07:04:00|17559.9|17479.9|17560.23|17480.23|17560.29|17480.29|17559.9|17479.9|9
1722323050000|2024-07-30 07:04:10|17560.39|17480.39|17561.8|17481.8|17561.8|17481.8|17560.39|17480.39|9
1722323060000|2024-07-30 07:04:20|17562.57|17482.57|17560.9|17480.9|17562.57|17482.57|17560.52|17480.52|10
1722323070000|2024-07-30 07:04:30|17560.95|17480.95|17562.04|17482.04|17562.09|17482.09|17560.95|17480.95|10
1722323080000|2024-07-30 07:04:40|17561.94|17481.94|17562.17|17482.17|17562.41|17482.41|17561.92|17481.92|10
1722323090000|2024-07-30 07:04:50|17562.18|17482.18|17562.25|17482.25|17562.3|17482.3|17562.18|17482.18|8
1722323100000|2024-07-30 07:05:00|17563.25|17483.25|17566.66|17486.66|17566.66|17486.66|17563.25|17483.25|10
1722323110000|2024-07-30 07:05:10|17566.77|17486.77|17565.64|17485.64|17566.77|17486.77|17565.64|17485.64|10
1722323120000|2024-07-30 07:05:20|17565.57|17485.57|17565.7|17485.7|17565.87|17485.87|17565.57|17485.57|9
1722323130000|2024-07-30 07:05:30|17565.78|17485.78|17565.7|17485.7|17565.92|17485.92|17565.52|17485.52|9
1722323140000|2024-07-30 07:05:40|17565.72|17485.72|17566.07|17486.07|17566.07|17486.07|17565.45|17485.45|8
1722323150000|2024-07-30 07:05:50|17566.41|17486.41|17566.34|17486.34|17566.47|17486.47|17566.34|17486.34|7
1722323160000|2024-07-30 07:06:00|17566.33|17486.33|17566.18|17486.18|17566.4|17486.4|17566.18|17486.18|9
1722323170000|2024-07-30 07:06:10|17566.14|17486.14|17573.97|17493.97|17574|17494|17566.14|17486.14|9
1722323180000|2024-07-30 07:06:20|17573.85|17493.85|17572.94|17492.94|17573.85|17493.85|17572.94|17492.94|10
1722323190000|2024-07-30 07:06:30|17572.92|17492.92|17572.66|17492.66|17573.12|17493.12|17572.62|17492.62|8
1722323200000|2024-07-30 07:06:40|17573.9|17493.9|17572.82|17492.82|17574.78|17494.78|17572.82|17492.82|10
1722323210000|2024-07-30 07:06:50|17572.74|17492.74|17573.85|17493.85|17573.85|17493.85|17572.74|17492.74|9
1722323220000|2024-07-30 07:07:00|17573.6|17493.6|17576.47|17496.47|17576.54|17496.54|17573.6|17493.6|10
1722323230000|2024-07-30 07:07:10|17576.37|17496.37|17576.47|17496.47|17576.47|17496.47|17575.89|17495.89|10
1722323240000|2024-07-30 07:07:20|17576.27|17496.27|17574.81|17494.81|17577.01|17497.01|17574.79|17494.79|10
1722323250000|2024-07-30 07:07:30|17574.8|17494.8|17576.15|17496.15|17576.33|17496.33|17574.8|17494.8|10
1722323260000|2024-07-30 07:07:40|17575.24|17495.24|17576.46|17496.46|17576.46|17496.46|17574.57|17494.57|10
1722323270000|2024-07-30 07:07:50|17576.6|17496.6|17579.29|17499.29|17579.29|17499.29|17576.6|17496.6|10
1722323280000|2024-07-30 07:08:00|17579.33|17499.33|17578.92|17498.92|17580.54|17500.54|17578.92|17498.92|10
1722323290000|2024-07-30 07:08:10|17578.77|17498.77|17576.86|17496.86|17578.77|17498.77|17576.81|17496.81|10
1722323300000|2024-07-30 07:08:20|17576.82|17496.82|17576.92|17496.92|17576.92|17496.92|17576.44|17496.44|10
1722323310000|2024-07-30 07:08:30|17576.96|17496.96|17577.25|17497.25|17577.25|17497.25|17576.96|17496.96|9
1722323320000|2024-07-30 07:08:40|17577.67|17497.67|17580.8|17500.8|17580.8|17500.8|17577.67|17497.67|10
1722323330000|2024-07-30 07:08:50|17580.94|17500.94|17580.43|17500.43|17581.07|17501.07|17580.4|17500.4|10
1722323340000|2024-07-30 07:09:00|17580.4|17500.4|17574.68|17494.68|17580.4|17500.4|17573.61|17493.61|10
1722323350000|2024-07-30 07:09:10|17574.82|17494.82|17574.76|17494.76|17574.87|17494.87|17574.51|17494.51|10
1722323360000|2024-07-30 07:09:20|17574.71|17494.71|17574.75|17494.75|17574.76|17494.76|17574.71|17494.71|9
1722323370000|2024-07-30 07:09:30|17574.74|17494.74|17572.71|17492.71|17574.95|17494.95|17572.19|17492.19|10
1722323380000|2024-07-30 07:09:40|17572.76|17492.76|17572.31|17492.31|17573|17493|17572.3|17492.3|10
1722323390000|2024-07-30 07:09:50|17572.28|17492.28|17572.14|17492.14|17572.28|17492.28|17571.99|17491.99|9
1722323400000|2024-07-30 07:10:00|17572.11|17492.11|17572.59|17492.59|17572.59|17492.59|17571.97|17491.97|10
1722323410000|2024-07-30 07:10:10|17572.62|17492.62|17573.42|17493.42|17573.48|17493.48|17572.58|17492.58|10
1722323420000|2024-07-30 07:10:20|17573.25|17493.25|17572.87|17492.87|17573.25|17493.25|17572.87|17492.87|8
1722323430000|2024-07-30 07:10:30|17572.91|17492.91|17572.88|17492.88|17572.94|17492.94|17572.61|17492.61|8
1722323440000|2024-07-30 07:10:40|17572.41|17492.41|17572.77|17492.77|17573.14|17493.14|17572.4|17492.4|10
1722323450000|2024-07-30 07:10:50|17573.05|17493.05|17573.93|17493.93|17573.93|17493.93|17573.05|17493.05|10
1722323460000|2024-07-30 07:11:00|17573.98|17493.98|17574.27|17494.27|17574.27|17494.27|17573.96|17493.96|9
1722323470000|2024-07-30 07:11:10|17574.43|17494.43|17574.84|17494.84|17575.12|17495.12|17574.41|17494.41|9
1722323480000|2024-07-30 07:11:20|17574.77|17494.77|17574.74|17494.74|17574.88|17494.88|17574.65|17494.65|10
1722323490000|2024-07-30 07:11:30|17575.03|17495.03|17575.12|17495.12|17575.15|17495.15|17575.03|17495.03|10
1722323500000|2024-07-30 07:11:40|17575.2|17495.2|17576.22|17496.22|17576.22|17496.22|17575.19|17495.19|9
1722323510000|2024-07-30 07:11:50|17576.49|17496.49|17576.65|17496.65|17576.77|17496.77|17576.35|17496.35|10
1722323520000|2024-07-30 07:12:00|17576.71|17496.71|17577.71|17497.71|17577.76|17497.76|17576.71|17496.71|9
1722323530000|2024-07-30 07:12:10|17581.68|17501.68|17582.7|17502.7|17582.75|17502.75|17581.68|17501.68|10
1722323540000|2024-07-30 07:12:20|17582.61|17502.61|17582.49|17502.49|17582.74|17502.74|17582.49|17502.49|10
1722323550000|2024-07-30 07:12:30|17582.46|17502.46|17582.07|17502.07|17582.74|17502.74|17582.07|17502.07|9
1722323560000|2024-07-30 07:12:40|17582.08|17502.08|17582.09|17502.09|17582.19|17502.19|17581.98|17501.98|9
1722323570000|2024-07-30 07:12:50|17581.75|17501.75|17581.96|17501.96|17582.09|17502.09|17581.75|17501.75|10
1722323580000|2024-07-30 07:13:00|17581.9|17501.9|17584.64|17504.64|17584.64|17504.64|17581.9|17501.9|10
1722323590000|2024-07-30 07:13:10|17584.66|17504.66|17583.75|17503.75|17584.66|17504.66|17583.74|17503.74|10
1722323600000|2024-07-30 07:13:20|17583.56|17503.56|17582.02|17502.02|17583.56|17503.56|17582.02|17502.02|10
1722323610000|2024-07-30 07:13:30|17581.92|17501.92|17580.25|17500.25|17581.92|17501.92|17580.19|17500.19|9
1722323620000|2024-07-30 07:13:40|17580.24|17500.24|17581.1|17501.1|17581.26|17501.26|17579.92|17499.92|10
1722323630000|2024-07-30 07:13:50|17581.11|17501.11|17581.78|17501.78|17581.78|17501.78|17581.09|17501.09|8
1722323640000|2024-07-30 07:14:00|17581.8|17501.8|17581.85|17501.85|17582.05|17502.05|17581.77|17501.77|10
1722323650000|2024-07-30 07:14:10|17582.23|17502.23|17583.23|17503.23|17583.23|17503.23|17582.02|17502.02|10
1722323660000|2024-07-30 07:14:20|17583.41|17503.41|17593.6|17513.6|17593.79|17513.79|17583.41|17503.41|10
1722323670000|2024-07-30 07:14:30|17593.62|17513.62|17593.97|17513.97|17594.05|17514.05|17593.37|17513.37|10
1722323680000|2024-07-30 07:14:40|17594.64|17514.64|17593.37|17513.37|17594.64|17514.64|17593.37|17513.37|10
1722323690000|2024-07-30 07:14:50|17593.39|17513.39|17593.75|17513.75|17593.87|17513.87|17593.27|17513.27|10
1722323700000|2024-07-30 07:15:00|17593.87|17513.87|17594.61|17514.61|17594.61|17514.61|17593.53|17513.53|10
1722323710000|2024-07-30 07:15:10|17594.56|17514.56|17597.78|17517.78|17597.78|17517.78|17594.55|17514.55|10
1722323720000|2024-07-30 07:15:20|17598.21|17518.21|17600.91|17520.91|17600.91|17520.91|17598.21|17518.21|10
1722323730000|2024-07-30 07:15:30|17600.86|17520.86|17600.9|17520.9|17601.1|17521.1|17600.86|17520.86|10
1722323740000|2024-07-30 07:15:40|17600.94|17520.94|17603.14|17523.14|17603.28|17523.28|17600.91|17520.91|10
1722323750000|2024-07-30 07:15:50|17602.95|17522.95|17608.11|17528.11|17608.11|17528.11|17602.95|17522.95|9
1722323760000|2024-07-30 07:16:00|17608.24|17528.24|17607.11|17527.11|17609.26|17529.26|17607.11|17527.11|10
1722323770000|2024-07-30 07:16:10|17606.21|17526.21|17606.45|17526.45|17607.62|17527.62|17605.29|17525.29|10
1722323780000|2024-07-30 07:16:20|17606.11|17526.11|17597.7|17517.7|17606.11|17526.11|17597.7|17517.7|10
1722323790000|2024-07-30 07:16:30|17598.09|17518.09|17604.32|17524.32|17604.32|17524.32|17597.86|17517.86|10
1722323800000|2024-07-30 07:16:40|17604.65|17524.65|17604.98|17524.98|17605.65|17525.65|17604.65|17524.65|9
1722323810000|2024-07-30 07:16:50|17606.09|17526.09|17607.17|17527.17|17607.17|17527.17|17605.6|17525.6|10
1722323820000|2024-07-30 07:17:00|17607.44|17527.44|17613.54|17533.54|17613.54|17533.54|17607.44|17527.44|10
1722323830000|2024-07-30 07:17:10|17614.41|17534.41|17620.82|17540.82|17620.82|17540.82|17614.41|17534.41|9
1722323840000|2024-07-30 07:17:20|17620.56|17540.56|17619.32|17539.32|17620.77|17540.77|17619.3|17539.3|10
1722323850000|2024-07-30 07:17:30|17619.18|17539.18|17616.77|17536.77|17619.18|17539.18|17616.77|17536.77|10
1722323860000|2024-07-30 07:17:40|17616.63|17536.63|17615.54|17535.54|17616.63|17536.63|17615.38|17535.38|10
1722323870000|2024-07-30 07:17:50|17615.5|17535.5|17615.8|17535.8|17615.91|17535.91|17614.54|17534.54|10
1722323880000|2024-07-30 07:18:00|17615.17|17535.17|17614.75|17534.75|17615.63|17535.63|17614.75|17534.75|10
1722323890000|2024-07-30 07:18:10|17614.63|17534.63|17615.01|17535.01|17615.37|17535.37|17614.63|17534.63|10
1722323900000|2024-07-30 07:18:20|17614.87|17534.87|17615.22|17535.22|17615.3|17535.3|17614.87|17534.87|10
1722323910000|2024-07-30 07:18:30|17615.28|17535.28|17615.6|17535.6|17615.66|17535.66|17615.28|17535.28|8
1722323920000|2024-07-30 07:18:40|17615.51|17535.51|17612.85|17532.85|17615.62|17535.62|17612.85|17532.85|10
1722323930000|2024-07-30 07:18:50|17612.86|17532.86|17609.03|17529.03|17612.88|17532.88|17609.03|17529.03|10
1722323940000|2024-07-30 07:19:00|17609.08|17529.08|17606.66|17526.66|17609.08|17529.08|17606.1|17526.1|10
1722323950000|2024-07-30 07:19:10|17606.07|17526.07|17602.79|17522.79|17606.07|17526.07|17601.9|17521.9|10
1722323960000|2024-07-30 07:19:20|17602.81|17522.81|17600.62|17520.62|17602.81|17522.81|17600.62|17520.62|10
1722323970000|2024-07-30 07:19:30|17599.91|17519.91|17599.06|17519.06|17599.91|17519.91|17599.06|17519.06|9
1722323980000|2024-07-30 07:19:40|17599.02|17519.02|17597.45|17517.45|17599.08|17519.08|17597.45|17517.45|10
1722323990000|2024-07-30 07:19:50|17597.43|17517.43|17596.46|17516.46|17597.43|17517.43|17596.12|17516.12|9
1722324000000|2024-07-30 07:20:00|17596.6|17516.6|17597.05|17517.05|17597.32|17517.32|17596.47|17516.47|10
1722324010000|2024-07-30 07:20:10|17596.83|17516.83|17597.49|17517.49|17597.5|17517.5|17596.83|17516.83|9
1722324020000|2024-07-30 07:20:20|17597.1|17517.1|17595.24|17515.24|17597.1|17517.1|17595.24|17515.24|10
1722324030000|2024-07-30 07:20:30|17594.61|17514.61|17592.87|17512.87|17594.61|17514.61|17592.71|17512.71|10
1722324040000|2024-07-30 07:20:40|17592.68|17512.68|17591.14|17511.14|17592.68|17512.68|17591.1|17511.1|10
1722324050000|2024-07-30 07:20:50|17591.13|17511.13|17589.61|17509.61|17591.13|17511.13|17589.49|17509.49|10
1722324060000|2024-07-30 07:21:00|17589.49|17509.49|17589.69|17509.69|17589.72|17509.72|17589.31|17509.31|9
1722324070000|2024-07-30 07:21:10|17589.93|17509.93|17590.45|17510.45|17590.51|17510.51|17589.93|17509.93|9
1722324080000|2024-07-30 07:21:20|17590.31|17510.31|17588.46|17508.46|17590.31|17510.31|17588.46|17508.46|10
1722324090000|2024-07-30 07:21:30|17587.72|17507.72|17587.85|17507.85|17587.94|17507.94|17587.51|17507.51|10
1722324100000|2024-07-30 07:21:40|17587.77|17507.77|17588.98|17508.98|17589.04|17509.04|17587.67|17507.67|10
1722324110000|2024-07-30 07:21:50|17588.93|17508.93|17594.81|17514.81|17594.97|17514.97|17588.93|17508.93|10
1722324120000|2024-07-30 07:22:00|17595.02|17515.02|17595.75|17515.75|17595.92|17515.92|17595.02|17515.02|9
1722324130000|2024-07-30 07:22:10|17595.38|17515.38|17593.67|17513.67|17595.47|17515.47|17593.67|17513.67|10
1722324140000|2024-07-30 07:22:20|17593.65|17513.65|17591.39|17511.39|17593.65|17513.65|17591.39|17511.39|10
1722324150000|2024-07-30 07:22:30|17591.33|17511.33|17589.6|17509.6|17591.33|17511.33|17589.39|17509.39|10
1722324160000|2024-07-30 07:22:40|17589.65|17509.65|17589.52|17509.52|17589.82|17509.82|17589.52|17509.52|9
1722324170000|2024-07-30 07:22:50|17589.42|17509.42|17590.6|17510.6|17590.6|17510.6|17589.42|17509.42|9
1722324180000|2024-07-30 07:23:00|17590.57|17510.57|17589.01|17509.01|17590.57|17510.57|17588.68|17508.68|10
1722324190000|2024-07-30 07:23:10|17588.59|17508.59|17587.03|17507.03|17588.59|17508.59|17587.03|17507.03|10
1722324200000|2024-07-30 07:23:20|17586.87|17506.87|17586.61|17506.61|17586.94|17506.94|17586.61|17506.61|10
1722324210000|2024-07-30 07:23:30|17586.72|17506.72|17586.4|17506.4|17586.81|17506.81|17586.39|17506.39|9
1722324220000|2024-07-30 07:23:40|17586.43|17506.43|17586.34|17506.34|17586.43|17506.43|17586.09|17506.09|10
1722324230000|2024-07-30 07:23:50|17585.94|17505.94|17587.83|17507.83|17588.12|17508.12|17585.94|17505.94|9
1722324240000|2024-07-30 07:24:00|17587.66|17507.66|17587.34|17507.34|17587.77|17507.77|17587.27|17507.27|10
1722324250000|2024-07-30 07:24:10|17587.6|17507.6|17587.3|17507.3|17587.82|17507.82|17587.3|17507.3|10
1722324260000|2024-07-30 07:24:20|17587.1|17507.1|17579.94|17499.94|17587.1|17507.1|17579.94|17499.94|10
1722324270000|2024-07-30 07:24:30|17579.9|17499.9|17579.23|17499.23|17580.03|17500.03|17579.23|17499.23|10
1722324280000|2024-07-30 07:24:40|17579.61|17499.61|17579.97|17499.97|17580.04|17500.04|17579.61|17499.61|10
1722324290000|2024-07-30 07:24:50|17579.51|17499.51|17579.42|17499.42|17579.51|17499.51|17579.42|17499.42|8
1722324300000|2024-07-30 07:25:00|17579.46|17499.46|17579.61|17499.61|17579.61|17499.61|17579.22|17499.22|9
1722324310000|2024-07-30 07:25:10|17579.62|17499.62|17579.59|17499.59|17579.64|17499.64|17579.58|17499.58|8
1722324320000|2024-07-30 07:25:20|17580.81|17500.81|17580.72|17500.72|17581.41|17501.41|17580.72|17500.72|10
1722324330000|2024-07-30 07:25:30|17580.67|17500.67|17580.6|17500.6|17580.83|17500.83|17580.6|17500.6|10
1722324340000|2024-07-30 07:25:40|17580.66|17500.66|17579.39|17499.39|17580.88|17500.88|17579.39|17499.39|9
1722324350000|2024-07-30 07:25:50|17579.35|17499.35|17578.18|17498.18|17579.4|17499.4|17578.18|17498.18|10
1722324360000|2024-07-30 07:26:00|17578.01|17498.01|17578.84|17498.84|17578.84|17498.84|17578.01|17498.01|8
1722324370000|2024-07-30 07:26:10|17578.81|17498.81|17578.42|17498.42|17578.83|17498.83|17578.39|17498.39|5
1722324380000|2024-07-30 07:26:20|17578.67|17498.67|17578.41|17498.41|17578.67|17498.67|17578.41|17498.41|9
1722324390000|2024-07-30 07:26:30|17578.38|17498.38|17578.23|17498.23|17578.38|17498.38|17578.23|17498.23|8
1722324400000|2024-07-30 07:26:40|17578.04|17498.04|17575.23|17495.23|17578.04|17498.04|17575.23|17495.23|9
1722324410000|2024-07-30 07:26:50|17575.19|17495.19|17574.84|17494.84|17575.22|17495.22|17574.84|17494.84|10
1722324420000|2024-07-30 07:27:00|17574.77|17494.77|17576.08|17496.08|17576.18|17496.18|17574.77|17494.77|10
1722324430000|2024-07-30 07:27:10|17576.09|17496.09|17574.39|17494.39|17576.09|17496.09|17573.9|17493.9|10
1722324440000|2024-07-30 07:27:20|17574.33|17494.33|17574.85|17494.85|17575.01|17495.01|17574.33|17494.33|10
1722324450000|2024-07-30 07:27:30|17574.97|17494.97|17578.19|17498.19|17578.19|17498.19|17574.97|17494.97|10
1722324460000|2024-07-30 07:27:40|17578.26|17498.26|17580.7|17500.7|17580.75|17500.75|17578.26|17498.26|9
1722324470000|2024-07-30 07:27:50|17580.72|17500.72|17580.04|17500.04|17581.05|17501.05|17580|17500|10
1722324480000|2024-07-30 07:28:00|17580.08|17500.08|17580.53|17500.53|17580.53|17500.53|17580.08|17500.08|8
1722324490000|2024-07-30 07:28:10|17580.57|17500.57|17583.56|17503.56|17583.56|17503.56|17580.56|17500.56|10
1722324500000|2024-07-30 07:28:20|17583.59|17503.59|17584.28|17504.28|17584.38|17504.38|17583.58|17503.58|10
1722324510000|2024-07-30 07:28:30|17584.38|17504.38|17585.65|17505.65|17585.65|17505.65|17584.38|17504.38|9
1722324520000|2024-07-30 07:28:40|17585.57|17505.57|17586.55|17506.55|17586.56|17506.56|17585.36|17505.36|10
1722324530000|2024-07-30 07:28:50|17586.53|17506.53|17586.15|17506.15|17586.83|17506.83|17586.15|17506.15|10
1722324540000|2024-07-30 07:29:00|17586.13|17506.13|17587.64|17507.64|17587.64|17507.64|17586.13|17506.13|10
1722324550000|2024-07-30 07:29:10|17588.69|17508.69|17590.63|17510.63|17590.63|17510.63|17588.69|17508.69|10
1722324560000|2024-07-30 07:29:20|17590.58|17510.58|17591.61|17511.61|17591.61|17511.61|17590.53|17510.53|10
1722324570000|2024-07-30 07:29:30|17591.59|17511.59|17593.5|17513.5|17593.5|17513.5|17591.59|17511.59|10
1722324580000|2024-07-30 07:29:40|17593.56|17513.56|17593.71|17513.71|17593.83|17513.83|17593.55|17513.55|10
1722324590000|2024-07-30 07:29:50|17594.34|17514.34|17594.37|17514.37|17594.64|17514.64|17594.34|17514.34|10
1722324600000|2024-07-30 07:30:00|17594.57|17514.57|17596.22|17516.22|17596.22|17516.22|17594.57|17514.57|10
1722324610000|2024-07-30 07:30:10|17596.24|17516.24|17596.38|17516.38|17596.49|17516.49|17595.96|17515.96|10
1722324620000|2024-07-30 07:30:20|17596.44|17516.44|17601.56|17521.56|17601.56|17521.56|17596.44|17516.44|10
1722324630000|2024-07-30 07:30:30|17601.8|17521.8|17600.7|17520.7|17602.4|17522.4|17600.7|17520.7|10
1722324640000|2024-07-30 07:30:40|17600.36|17520.36|17597.49|17517.49|17600.36|17520.36|17597.49|17517.49|10
1722324650000|2024-07-30 07:30:50|17597.8|17517.8|17596.14|17516.14|17598.06|17518.06|17595.9|17515.9|10
1722324660000|2024-07-30 07:31:00|17595.92|17515.92|17595.86|17515.86|17596.39|17516.39|17595.86|17515.86|9
1722324670000|2024-07-30 07:31:10|17595.81|17515.81|17594.06|17514.06|17595.81|17515.81|17594.06|17514.06|10
1722324680000|2024-07-30 07:31:20|17593.54|17513.54|17592.21|17512.21|17593.54|17513.54|17591.98|17511.98|10
1722324690000|2024-07-30 07:31:30|17592.56|17512.56|17594.45|17514.45|17594.45|17514.45|17592.56|17512.56|10
1722324700000|2024-07-30 07:31:40|17594.44|17514.44|17595.66|17515.66|17595.66|17515.66|17594.44|17514.44|9
1722324710000|2024-07-30 07:31:50|17595.84|17515.84|17595.25|17515.25|17595.84|17515.84|17595.24|17515.24|10
1722324720000|2024-07-30 07:32:00|17595.14|17515.14|17593.79|17513.79|17595.14|17515.14|17593.79|17513.79|9
1722324730000|2024-07-30 07:32:10|17593.64|17513.64|17593.3|17513.3|17593.64|17513.64|17593.29|17513.29|10
1722324740000|2024-07-30 07:32:20|17593.35|17513.35|17590.74|17510.74|17593.35|17513.35|17590.74|17510.74|10
1722324750000|2024-07-30 07:32:30|17590.7|17510.7|17583.3|17503.3|17590.85|17510.85|17583.3|17503.3|10
1722324760000|2024-07-30 07:32:40|17583.21|17503.21|17583.38|17503.38|17583.38|17503.38|17582.49|17502.49|10
1722324770000|2024-07-30 07:32:50|17583.32|17503.32|17583.18|17503.18|17583.56|17503.56|17582.94|17502.94|9
1722324780000|2024-07-30 07:33:00|17583.33|17503.33|17582.67|17502.67|17583.33|17503.33|17582.67|17502.67|9
1722324790000|2024-07-30 07:33:10|17582.62|17502.62|17581.4|17501.4|17583.09|17503.09|17581.4|17501.4|10
1722324800000|2024-07-30 07:33:20|17581.35|17501.35|17584.42|17504.42|17584.42|17504.42|17581.35|17501.35|10
1722324810000|2024-07-30 07:33:30|17584.45|17504.45|17584.44|17504.44|17584.6|17504.6|17584.32|17504.32|9
1722324820000|2024-07-30 07:33:40|17584.8|17504.8|17586.79|17506.79|17587.02|17507.02|17584.8|17504.8|9
1722324830000|2024-07-30 07:33:50|17586.87|17506.87|17588.03|17508.03|17588.04|17508.04|17586.87|17506.87|9
1722324840000|2024-07-30 07:34:00|17587.96|17507.96|17588.41|17508.41|17588.65|17508.65|17587.96|17507.96|10
1722324850000|2024-07-30 07:34:10|17588.43|17508.43|17589.31|17509.31|17589.7|17509.7|17588.43|17508.43|9
1722324860000|2024-07-30 07:34:20|17589.27|17509.27|17589.49|17509.49|17589.77|17509.77|17589.26|17509.26|9
1722324870000|2024-07-30 07:34:30|17589.35|17509.35|17589.91|17509.91|17590.96|17510.96|17589.35|17509.35|10
1722324880000|2024-07-30 07:34:40|17590.03|17510.03|17591.34|17511.34|17591.34|17511.34|17590.03|17510.03|10
1722324890000|2024-07-30 07:34:50|17591.69|17511.69|17591.44|17511.44|17591.69|17511.69|17591.43|17511.43|10
1722324900000|2024-07-30 07:35:00|17591.32|17511.32|17591.54|17511.54|17591.54|17511.54|17591.18|17511.18|9
1722324910000|2024-07-30 07:35:10|17591.56|17511.56|17591.38|17511.38|17591.56|17511.56|17591.05|17511.05|10
1722324920000|2024-07-30 07:35:20|17591.33|17511.33|17591.62|17511.62|17591.62|17511.62|17590.56|17510.56|8
1722324930000|2024-07-30 07:35:30|17591.72|17511.72|17588.37|17508.37|17591.72|17511.72|17588.37|17508.37|10
1722324940000|2024-07-30 07:35:40|17588.32|17508.32|17587.46|17507.46|17588.32|17508.32|17587.46|17507.46|10
1722324950000|2024-07-30 07:35:50|17587.49|17507.49|17587.65|17507.65|17588.14|17508.14|17587.12|17507.12|10
1722324960000|2024-07-30 07:36:00|17587.77|17507.77|17586.89|17506.89|17587.77|17507.77|17586.2|17506.2|10
1722324970000|2024-07-30 07:36:10|17586.61|17506.61|17586.93|17506.93|17587.12|17507.12|17586.14|17506.14|10
1722324980000|2024-07-30 07:36:20|17586.77|17506.77|17586.46|17506.46|17586.87|17506.87|17586.46|17506.46|10
1722324990000|2024-07-30 07:36:30|17586.52|17506.52|17586.3|17506.3|17586.52|17506.52|17586.15|17506.15|9
1722325000000|2024-07-30 07:36:40|17585.48|17505.48|17587.16|17507.16|17587.45|17507.45|17585.11|17505.11|10
1722325010000|2024-07-30 07:36:50|17587.05|17507.05|17585.81|17505.81|17587.05|17507.05|17585.75|17505.75|10
1722325020000|2024-07-30 07:37:00|17585.79|17505.79|17586.09|17506.09|17586.1|17506.1|17585.78|17505.78|9
1722325030000|2024-07-30 07:37:10|17586.08|17506.08|17586.66|17506.66|17586.67|17506.67|17586|17506|10
1722325040000|2024-07-30 07:37:20|17586.68|17506.68|17591.52|17511.52|17591.52|17511.52|17586.68|17506.68|10
1722325050000|2024-07-30 07:37:30|17591.5|17511.5|17591.22|17511.22|17591.59|17511.59|17591.22|17511.22|10
1722325060000|2024-07-30 07:37:40|17591.2|17511.2|17592.84|17512.84|17592.84|17512.84|17591.2|17511.2|10
1722325070000|2024-07-30 07:37:50|17592.93|17512.93|17593.05|17513.05|17593.16|17513.16|17592.82|17512.82|9
1722325080000|2024-07-30 07:38:00|17593.03|17513.03|17594.02|17514.02|17594.12|17514.12|17593.03|17513.03|10
1722325090000|2024-07-30 07:38:10|17593.91|17513.91|17594.1|17514.1|17594.1|17514.1|17593.9|17513.9|8
1722325100000|2024-07-30 07:38:20|17594.26|17514.26|17594.87|17514.87|17594.87|17514.87|17594.21|17514.21|10
1722325110000|2024-07-30 07:38:30|17594.92|17514.92|17595.09|17515.09|17595.09|17515.09|17594.53|17514.53|10
1722325120000|2024-07-30 07:38:40|17595.39|17515.39|17594.88|17514.88|17595.52|17515.52|17594.05|17514.05|10
1722325130000|2024-07-30 07:38:50|17594.16|17514.16|17591.64|17511.64|17594.36|17514.36|17591.64|17511.64|10
1722325140000|2024-07-30 07:39:00|17591|17511|17588.09|17508.09|17591|17511|17588.08|17508.08|10
1722325150000|2024-07-30 07:39:10|17588.07|17508.07|17590.21|17510.21|17590.3|17510.3|17588.07|17508.07|10
1722325160000|2024-07-30 07:39:20|17590.27|17510.27|17591.95|17511.95|17591.95|17511.95|17590.27|17510.27|10
1722325170000|2024-07-30 07:39:30|17592.1|17512.1|17593.73|17513.73|17593.82|17513.82|17592.1|17512.1|10
1722325180000|2024-07-30 07:39:40|17593.68|17513.68|17595.16|17515.16|17595.16|17515.16|17593.68|17513.68|10
1722325190000|2024-07-30 07:39:50|17595.79|17515.79|17595.94|17515.94|17596.06|17516.06|17595.76|17515.76|8
1722325200000|2024-07-30 07:40:00|17596|17516|17596.31|17516.31|17596.31|17516.31|17595.95|17515.95|8
1722325210000|2024-07-30 07:40:10|17596.4|17516.4|17598.89|17518.89|17598.89|17518.89|17596.4|17516.4|9
1722325220000|2024-07-30 07:40:20|17599.56|17519.56|17601.62|17521.62|17601.62|17521.62|17599.56|17519.56|9
1722325230000|2024-07-30 07:40:30|17601.7|17521.7|17602.88|17522.88|17602.88|17522.88|17601.7|17521.7|9
1722325240000|2024-07-30 07:40:40|17603.06|17523.06|17603.53|17523.53|17603.53|17523.53|17603.03|17523.03|10
1722325250000|2024-07-30 07:40:50|17603.56|17523.56|17604.27|17524.27|17604.27|17524.27|17603.48|17523.48|10
1722325260000|2024-07-30 07:41:00|17604.37|17524.37|17604.44|17524.44|17604.67|17524.67|17604.24|17524.24|10
1722325270000|2024-07-30 07:41:10|17604.42|17524.42|17604.6|17524.6|17604.7|17524.7|17604.42|17524.42|9
1722325280000|2024-07-30 07:41:20|17604.66|17524.66|17604.72|17524.72|17604.83|17524.83|17604.65|17524.65|9
1722325290000|2024-07-30 07:41:30|17604.76|17524.76|17605.06|17525.06|17605.13|17525.13|17604.7|17524.7|10
1722325300000|2024-07-30 07:41:40|17605.07|17525.07|17605.19|17525.19|17605.29|17525.29|17605.07|17525.07|10
1722325310000|2024-07-30 07:41:50|17605.22|17525.22|17605.96|17525.96|17605.96|17525.96|17605.16|17525.16|10
1722325320000|2024-07-30 07:42:00|17608.82|17528.82|17608.19|17528.19|17608.99|17528.99|17608.03|17528.03|10
1722325330000|2024-07-30 07:42:10|17608.5|17528.5|17608.22|17528.22|17608.57|17528.57|17608.22|17528.22|10
1722325340000|2024-07-30 07:42:20|17607.35|17527.35|17608.1|17528.1|17608.77|17528.77|17605.91|17525.91|8
1722325350000|2024-07-30 07:42:30|17608.05|17528.05|17607.52|17527.52|17608.16|17528.16|17607.52|17527.52|10
1722325360000|2024-07-30 07:42:40|17607.19|17527.19|17607.33|17527.33|17607.33|17527.33|17606.81|17526.81|9
1722325370000|2024-07-30 07:42:50|17607.65|17527.65|17608.23|17528.23|17608.23|17528.23|17607.65|17527.65|7
1722325380000|2024-07-30 07:43:00|17608.22|17528.22|17607.15|17527.15|17608.22|17528.22|17607.15|17527.15|10
1722325390000|2024-07-30 07:43:10|17606.75|17526.75|17606.04|17526.04|17606.8|17526.8|17606.04|17526.04|9
1722325400000|2024-07-30 07:43:20|17605.91|17525.91|17603.73|17523.73|17605.96|17525.96|17603.73|17523.73|10
1722325410000|2024-07-30 07:43:30|17603.78|17523.78|17603.79|17523.79|17603.97|17523.97|17603.56|17523.56|10
1722325420000|2024-07-30 07:43:40|17603.58|17523.58|17606.12|17526.12|17606.12|17526.12|17603.41|17523.41|10
1722325430000|2024-07-30 07:43:50|17606.41|17526.41|17605.37|17525.37|17606.67|17526.67|17605.33|17525.33|10
1722325440000|2024-07-30 07:44:00|17605.6|17525.6|17606.49|17526.49|17606.49|17526.49|17604.55|17524.55|10
1722325450000|2024-07-30 07:44:10|17606.59|17526.59|17608.5|17528.5|17608.5|17528.5|17606.35|17526.35|10
1722325460000|2024-07-30 07:44:20|17608.7|17528.7|17608.52|17528.52|17608.92|17528.92|17608.52|17528.52|9
1722325470000|2024-07-30 07:44:30|17608.98|17528.98|17609.24|17529.24|17609.24|17529.24|17608.52|17528.52|9
1722325480000|2024-07-30 07:44:40|17609.37|17529.37|17609.77|17529.77|17609.77|17529.77|17609.37|17529.37|10
1722325490000|2024-07-30 07:44:50|17609.8|17529.8|17611.02|17531.02|17611.02|17531.02|17609.8|17529.8|10
1722325500000|2024-07-30 07:45:00|17611.23|17531.23|17612.22|17532.22|17612.42|17532.42|17611.23|17531.23|9
1722325510000|2024-07-30 07:45:10|17612.18|17532.18|17612.58|17532.58|17612.74|17532.74|17612.15|17532.15|8
1722325520000|2024-07-30 07:45:20|17612.56|17532.56|17613.26|17533.26|17613.65|17533.65|17612.56|17532.56|10
1722325530000|2024-07-30 07:45:30|17613.56|17533.56|17610.37|17530.37|17613.56|17533.56|17610.37|17530.37|10
1722325540000|2024-07-30 07:45:40|17610.17|17530.17|17610.06|17530.06|17610.17|17530.17|17609.89|17529.89|8
1722325550000|2024-07-30 07:45:50|17610.03|17530.03|17608.95|17528.95|17610.03|17530.03|17608.89|17528.89|10
1722325560000|2024-07-30 07:46:00|17608.97|17528.97|17613.37|17533.37|17613.37|17533.37|17608.8|17528.8|10
1722325570000|2024-07-30 07:46:10|17613.74|17533.74|17615.96|17535.96|17615.97|17535.97|17613.74|17533.74|10
1722325580000|2024-07-30 07:46:20|17616.14|17536.14|17620.32|17540.32|17620.32|17540.32|17616.14|17536.14|10
1722325590000|2024-07-30 07:46:30|17620.67|17540.67|17620.98|17540.98|17621.34|17541.34|17620.46|17540.46|10
1722325600000|2024-07-30 07:46:40|17620.08|17540.08|17616.73|17536.73|17620.08|17540.08|17616.73|17536.73|9
1722325610000|2024-07-30 07:46:50|17616.5|17536.5|17616.47|17536.47|17617.6|17537.6|17616.4|17536.4|10
1722325620000|2024-07-30 07:47:00|17616.46|17536.46|17620.13|17540.13|17620.13|17540.13|17616.46|17536.46|10
1722325630000|2024-07-30 07:47:10|17620.09|17540.09|17617.06|17537.06|17620.09|17540.09|17616.89|17536.89|10
1722325640000|2024-07-30 07:47:20|17616.94|17536.94|17618.27|17538.27|17618.27|17538.27|17616.94|17536.94|10
1722325650000|2024-07-30 07:47:30|17618.25|17538.25|17616.95|17536.95|17618.35|17538.35|17616.95|17536.95|10
1722325660000|2024-07-30 07:47:40|17616.78|17536.78|17615.67|17535.67|17617.08|17537.08|17615.67|17535.67|10
1722325670000|2024-07-30 07:47:50|17615.58|17535.58|17613.24|17533.24|17615.58|17535.58|17613.24|17533.24|10
1722325680000|2024-07-30 07:48:00|17612.81|17532.81|17612.71|17532.71|17613.45|17533.45|17612.71|17532.71|9
1722325690000|2024-07-30 07:48:10|17612.61|17532.61|17612.12|17532.12|17612.78|17532.78|17612.12|17532.12|9
1722325700000|2024-07-30 07:48:20|17612.75|17532.75|17611.26|17531.26|17613.31|17533.31|17611.26|17531.26|10
1722325710000|2024-07-30 07:48:30|17610.85|17530.85|17609.73|17529.73|17610.85|17530.85|17609.73|17529.73|10
1722325720000|2024-07-30 07:48:40|17608.95|17528.95|17610.38|17530.38|17611.37|17531.37|17608.86|17528.86|10
1722325730000|2024-07-30 07:48:50|17610.13|17530.13|17613.38|17533.38|17613.38|17533.38|17610.13|17530.13|9
1722325740000|2024-07-30 07:49:00|17613.49|17533.49|17614.28|17534.28|17614.36|17534.36|17613.2|17533.2|8
1722325750000|2024-07-30 07:49:10|17614.13|17534.13|17614.48|17534.48|17615.91|17535.91|17614.13|17534.13|10
1722325760000|2024-07-30 07:49:20|17614.66|17534.66|17614.51|17534.51|17614.73|17534.73|17614.02|17534.02|10
1722325770000|2024-07-30 07:49:30|17614.61|17534.61|17614.1|17534.1|17614.77|17534.77|17614.09|17534.09|10
1722325780000|2024-07-30 07:49:40|17614.17|17534.17|17614.96|17534.96|17615.04|17535.04|17614.17|17534.17|9
1722325790000|2024-07-30 07:49:50|17614.95|17534.95|17614.24|17534.24|17615.48|17535.48|17614.24|17534.24|9
1722325800000|2024-07-30 07:50:00|17614.33|17534.33|17613.93|17533.93|17614.43|17534.43|17613.77|17533.77|10
1722325810000|2024-07-30 07:50:10|17613.22|17533.22|17611|17531|17613.22|17533.22|17611|17531|10
1722325820000|2024-07-30 07:50:20|17610.75|17530.75|17608.85|17528.85|17610.75|17530.75|17608.85|17528.85|10
1722325830000|2024-07-30 07:50:30|17608.88|17528.88|17604.49|17524.49|17610.29|17530.29|17603.98|17523.98|10
1722325840000|2024-07-30 07:50:40|17604.54|17524.54|17605.08|17525.08|17605.08|17525.08|17604.54|17524.54|10
1722325850000|2024-07-30 07:50:50|17605.53|17525.53|17606.02|17526.02|17606.49|17526.49|17605.53|17525.53|10
1722325860000|2024-07-30 07:51:00|17606.03|17526.03|17605.51|17525.51|17606.11|17526.11|17605.51|17525.51|10
1722325870000|2024-07-30 07:51:10|17604.93|17524.93|17604.56|17524.56|17605.32|17525.32|17604.56|17524.56|9
1722325880000|2024-07-30 07:51:20|17604.46|17524.46|17599.48|17519.48|17604.46|17524.46|17599.48|17519.48|9
1722325890000|2024-07-30 07:51:30|17599.15|17519.15|17597.77|17517.77|17599.15|17519.15|17597.77|17517.77|10
1722325900000|2024-07-30 07:51:40|17597.59|17517.59|17595.79|17515.79|17597.59|17517.59|17595.43|17515.43|10
1722325910000|2024-07-30 07:51:50|17595.53|17515.53|17594.57|17514.57|17595.53|17515.53|17594.57|17514.57|10
1722325920000|2024-07-30 07:52:00|17594.39|17514.39|17594.21|17514.21|17594.39|17514.39|17593.92|17513.92|10
1722325930000|2024-07-30 07:52:10|17593.95|17513.95|17593.11|17513.11|17593.95|17513.95|17593.09|17513.09|10
1722325940000|2024-07-30 07:52:20|17593.14|17513.14|17592.79|17512.79|17593.26|17513.26|17592.79|17512.79|10
1722325950000|2024-07-30 07:52:30|17592.76|17512.76|17592.62|17512.62|17593.27|17513.27|17592.52|17512.52|10
1722325960000|2024-07-30 07:52:40|17592.58|17512.58|17594.64|17514.64|17594.64|17514.64|17592.58|17512.58|10
1722325970000|2024-07-30 07:52:50|17594.73|17514.73|17595.21|17515.21|17595.7|17515.7|17594.7|17514.7|10
1722325980000|2024-07-30 07:53:00|17595.15|17515.15|17596.3|17516.3|17596.35|17516.35|17595.15|17515.15|9
1722325990000|2024-07-30 07:53:10|17596.34|17516.34|17595|17515|17596.34|17516.34|17595|17515|10
1722326000000|2024-07-30 07:53:20|17594.91|17514.91|17597.31|17517.31|17597.31|17517.31|17594.91|17514.91|9
1722326010000|2024-07-30 07:53:30|17597.35|17517.35|17597.4|17517.4|17597.75|17517.75|17597.15|17517.15|9
1722326020000|2024-07-30 07:53:40|17597.06|17517.06|17596.12|17516.12|17597.06|17517.06|17596.12|17516.12|10
1722326030000|2024-07-30 07:53:50|17596.14|17516.14|17596.07|17516.07|17596.44|17516.44|17596.07|17516.07|10
1722326040000|2024-07-30 07:54:00|17596.63|17516.63|17595.77|17515.77|17596.79|17516.79|17595.77|17515.77|10
1722326050000|2024-07-30 07:54:10|17595.62|17515.62|17594.99|17514.99|17596.14|17516.14|17594.99|17514.99|10
1722326060000|2024-07-30 07:54:20|17594.77|17514.77|17593.86|17513.86|17594.77|17514.77|17593.86|17513.86|10
1722326070000|2024-07-30 07:54:30|17594.44|17514.44|17589.06|17509.06|17594.44|17514.44|17589.06|17509.06|9
1722326080000|2024-07-30 07:54:40|17588.99|17508.99|17588.33|17508.33|17589.26|17509.26|17588.33|17508.33|10
1722326090000|2024-07-30 07:54:50|17588.31|17508.31|17588.64|17508.64|17588.64|17508.64|17588.14|17508.14|10
1722326100000|2024-07-30 07:55:00|17589.16|17509.16|17588.2|17508.2|17589.16|17509.16|17588.2|17508.2|10
1722326110000|2024-07-30 07:55:10|17587.97|17507.97|17587.32|17507.32|17587.97|17507.97|17587.27|17507.27|9
1722326120000|2024-07-30 07:55:20|17587.09|17507.09|17586.11|17506.11|17587.18|17507.18|17586.09|17506.09|10
1722326130000|2024-07-30 07:55:30|17586.04|17506.04|17595.17|17515.17|17595.17|17515.17|17585.53|17505.53|10
1722326140000|2024-07-30 07:55:40|17595.52|17515.52|17595.62|17515.62|17596.08|17516.08|17595.52|17515.52|10
1722326150000|2024-07-30 07:55:50|17595.31|17515.31|17594.74|17514.74|17595.31|17515.31|17594.72|17514.72|10
1722326160000|2024-07-30 07:56:00|17594.73|17514.73|17595.22|17515.22|17595.35|17515.35|17594.55|17514.55|10
1722326170000|2024-07-30 07:56:10|17595.09|17515.09|17595.84|17515.84|17595.88|17515.88|17595.06|17515.06|10
1722326180000|2024-07-30 07:56:20|17595.91|17515.91|17597.37|17517.37|17597.4|17517.4|17595.9|17515.9|10
1722326190000|2024-07-30 07:56:30|17597.46|17517.46|17597.51|17517.51|17597.51|17517.51|17597.4|17517.4|10
1722326200000|2024-07-30 07:56:40|17597.56|17517.56|17595.92|17515.92|17597.56|17517.56|17595.76|17515.76|9
1722326210000|2024-07-30 07:56:50|17595.98|17515.98|17593.69|17513.69|17596.25|17516.25|17593.69|17513.69|10
1722326220000|2024-07-30 07:57:00|17593.93|17513.93|17594.17|17514.17|17594.73|17514.73|17593.93|17513.93|10
1722326230000|2024-07-30 07:57:10|17593.41|17513.41|17592.52|17512.52|17593.41|17513.41|17592.52|17512.52|10
1722326240000|2024-07-30 07:57:20|17592.29|17512.29|17591.1|17511.1|17592.33|17512.33|17591.1|17511.1|10
1722326250000|2024-07-30 07:57:30|17590.94|17510.94|17591|17511|17591.09|17511.09|17590.75|17510.75|9
1722326260000|2024-07-30 07:57:40|17590.99|17510.99|17590.3|17510.3|17591.22|17511.22|17589.8|17509.8|10
1722326270000|2024-07-30 07:57:50|17590.95|17510.95|17596.59|17516.59|17596.59|17516.59|17590.78|17510.78|10
1722326280000|2024-07-30 07:58:00|17596.6|17516.6|17595.68|17515.68|17596.6|17516.6|17595.52|17515.52|9
1722326290000|2024-07-30 07:58:10|17596.26|17516.26|17595.13|17515.13|17596.43|17516.43|17595.13|17515.13|10
1722326300000|2024-07-30 07:58:20|17595.11|17515.11|17593.04|17513.04|17595.27|17515.27|17593.04|17513.04|10
1722326310000|2024-07-30 07:58:30|17593.16|17513.16|17591.53|17511.53|17593.16|17513.16|17591.53|17511.53|10
1722326320000|2024-07-30 07:58:40|17590.87|17510.87|17589.71|17509.71|17590.87|17510.87|17589.51|17509.51|10
1722326330000|2024-07-30 07:58:50|17589.73|17509.73|17589.88|17509.88|17590.18|17510.18|17589.73|17509.73|10
1722326340000|2024-07-30 07:59:00|17589.74|17509.74|17590.23|17510.23|17590.23|17510.23|17589.33|17509.33|10
1722326350000|2024-07-30 07:59:10|17590.68|17510.68|17592.04|17512.04|17592.04|17512.04|17590.64|17510.64|9
1722326360000|2024-07-30 07:59:20|17592.5|17512.5|17592.86|17512.86|17593.83|17513.83|17592.5|17512.5|10
1722326370000|2024-07-30 07:59:30|17592.45|17512.45|17592.51|17512.51|17592.51|17512.51|17592.02|17512.02|9
1722326380000|2024-07-30 07:59:40|17592.2|17512.2|17592.8|17512.8|17592.92|17512.92|17592.2|17512.2|10
1722326390000|2024-07-30 07:59:50|17592.88|17512.88|17594.11|17514.11|17594.11|17514.11|17592.88|17512.88|10
1722326400000|2024-07-30 08:00:00|17593.5|17513.5|17590.87|17510.87|17593.61|17513.61|17590.87|17510.87|10
1722326410000|2024-07-30 08:00:10|17590.73|17510.73|17591.88|17511.88|17591.88|17511.88|17589.27|17509.27|10
1722326420000|2024-07-30 08:00:20|17591.61|17511.61|17590.36|17510.36|17593.13|17513.13|17590.36|17510.36|10
1722326430000|2024-07-30 08:00:30|17590.15|17510.15|17586.27|17506.27|17590.15|17510.15|17586.27|17506.27|10
1722326440000|2024-07-30 08:00:40|17584.07|17504.07|17584.04|17504.04|17584.72|17504.72|17584.01|17504.01|10
1722326450000|2024-07-30 08:00:50|17583.98|17503.98|17582.79|17502.79|17583.98|17503.98|17582.79|17502.79|9
1722326460000|2024-07-30 08:01:00|17582.19|17502.19|17582.36|17502.36|17583.64|17503.64|17582.19|17502.19|10
1722326470000|2024-07-30 08:01:10|17582.68|17502.68|17580.41|17500.41|17582.68|17502.68|17580.41|17500.41|10
1722326480000|2024-07-30 08:01:20|17580.31|17500.31|17581.6|17501.6|17581.6|17501.6|17580.12|17500.12|10
1722326490000|2024-07-30 08:01:30|17583.26|17503.26|17585.76|17505.76|17586.18|17506.18|17583.26|17503.26|10
1722326500000|2024-07-30 08:01:40|17585.9|17505.9|17585.93|17505.93|17586|17506|17585.68|17505.68|8
1722326510000|2024-07-30 08:01:50|17586.34|17506.34|17587.63|17507.63|17587.79|17507.79|17586.34|17506.34|10
1722326520000|2024-07-30 08:02:00|17587.57|17507.57|17587.42|17507.42|17587.57|17507.57|17587.03|17507.03|9
1722326530000|2024-07-30 08:02:10|17587.55|17507.55|17588.39|17508.39|17588.53|17508.53|17587.55|17507.55|9
1722326540000|2024-07-30 08:02:20|17588.51|17508.51|17587.93|17507.93|17588.59|17508.59|17587.79|17507.79|10
1722326550000|2024-07-30 08:02:30|17587.9|17507.9|17589.94|17509.94|17589.94|17509.94|17587.8|17507.8|10
1722326560000|2024-07-30 08:02:40|17589.62|17509.62|17595.28|17515.28|17595.28|17515.28|17589.62|17509.62|10
1722326570000|2024-07-30 08:02:50|17595.38|17515.38|17595.1|17515.1|17595.53|17515.53|17595.1|17515.1|10
1722326580000|2024-07-30 08:03:00|17595.15|17515.15|17594.23|17514.23|17595.15|17515.15|17593.69|17513.69|10
1722326590000|2024-07-30 08:03:10|17594.21|17514.21|17602.25|17522.25|17602.25|17522.25|17594.16|17514.16|10
1722326600000|2024-07-30 08:03:20|17602.47|17522.47|17604.66|17524.66|17604.66|17524.66|17602.47|17522.47|10
1722326610000|2024-07-30 08:03:30|17605.01|17525.01|17604.03|17524.03|17605.01|17525.01|17603.99|17523.99|10
1722326620000|2024-07-30 08:03:40|17602.98|17522.98|17601.58|17521.58|17602.98|17522.98|17601.58|17521.58|9
1722326630000|2024-07-30 08:03:50|17601.05|17521.05|17600.53|17520.53|17601.05|17521.05|17600.53|17520.53|10
1722326640000|2024-07-30 08:04:00|17600.2|17520.2|17598.61|17518.61|17600.2|17520.2|17598.54|17518.54|9
1722326650000|2024-07-30 08:04:10|17598.43|17518.43|17598.32|17518.32|17598.8|17518.8|17598.08|17518.08|9
1722326660000|2024-07-30 08:04:20|17598.18|17518.18|17594.99|17514.99|17598.18|17518.18|17594.99|17514.99|10
1722326670000|2024-07-30 08:04:30|17594.94|17514.94|17593.22|17513.22|17594.94|17514.94|17593.22|17513.22|10
1722326680000|2024-07-30 08:04:40|17593.28|17513.28|17591.37|17511.37|17593.28|17513.28|17591.37|17511.37|8
1722326690000|2024-07-30 08:04:50|17591.34|17511.34|17592.27|17512.27|17592.27|17512.27|17591.34|17511.34|10
1722326700000|2024-07-30 08:05:00|17592.34|17512.34|17591.39|17511.39|17592.42|17512.42|17591.36|17511.36|10
1722326710000|2024-07-30 08:05:10|17591.13|17511.13|17587.57|17507.57|17591.13|17511.13|17587.48|17507.48|9
1722326720000|2024-07-30 08:05:20|17587.32|17507.32|17585.55|17505.55|17587.32|17507.32|17585.45|17505.45|10
1722326730000|2024-07-30 08:05:30|17585.17|17505.17|17584.68|17504.68|17585.22|17505.22|17584.55|17504.55|9
1722326740000|2024-07-30 08:05:40|17584.7|17504.7|17584.85|17504.85|17584.85|17504.85|17584.29|17504.29|10
1722326750000|2024-07-30 08:05:50|17584.66|17504.66|17583.96|17503.96|17584.66|17504.66|17583.96|17503.96|10
1722326760000|2024-07-30 08:06:00|17583.92|17503.92|17583.66|17503.66|17584.06|17504.06|17583.57|17503.57|10
1722326770000|2024-07-30 08:06:10|17583.64|17503.64|17584.46|17504.46|17584.99|17504.99|17583.61|17503.61|10
1722326780000|2024-07-30 08:06:20|17584.35|17504.35|17584.49|17504.49|17584.5|17504.5|17584.34|17504.34|9
1722326790000|2024-07-30 08:06:30|17584.57|17504.57|17585.57|17505.57|17585.84|17505.84|17584.57|17504.57|10
1722326800000|2024-07-30 08:06:40|17585.72|17505.72|17586.5|17506.5|17586.61|17506.61|17585.72|17505.72|9
1722326810000|2024-07-30 08:06:50|17586.52|17506.52|17588.73|17508.73|17588.91|17508.91|17586.52|17506.52|10
1722326820000|2024-07-30 08:07:00|17588.72|17508.72|17589.15|17509.15|17589.15|17509.15|17588.4|17508.4|10
1722326830000|2024-07-30 08:07:10|17589.55|17509.55|17589.18|17509.18|17590.35|17510.35|17589.18|17509.18|10
1722326840000|2024-07-30 08:07:20|17588.88|17508.88|17586.17|17506.17|17588.88|17508.88|17586.17|17506.17|10
1722326850000|2024-07-30 08:07:30|17586.07|17506.07|17584.67|17504.67|17586.07|17506.07|17584.63|17504.63|10
1722326860000|2024-07-30 08:07:40|17584.62|17504.62|17583.56|17503.56|17584.62|17504.62|17583.33|17503.33|10
1722326870000|2024-07-30 08:07:50|17583.61|17503.61|17583.43|17503.43|17583.76|17503.76|17583.42|17503.42|10
1722326880000|2024-07-30 08:08:00|17583.02|17503.02|17583.71|17503.71|17583.92|17503.92|17582.61|17502.61|10
1722326890000|2024-07-30 08:08:10|17583.78|17503.78|17584.26|17504.26|17584.53|17504.53|17583.72|17503.72|10
1722326900000|2024-07-30 08:08:20|17584.27|17504.27|17584.91|17504.91|17585.05|17505.05|17584.23|17504.23|9
1722326910000|2024-07-30 08:08:30|17584.87|17504.87|17584.4|17504.4|17584.87|17504.87|17584.29|17504.29|10
1722326920000|2024-07-30 08:08:40|17584.3|17504.3|17583.79|17503.79|17584.3|17504.3|17583.47|17503.47|9
1722326930000|2024-07-30 08:08:50|17584.06|17504.06|17583.36|17503.36|17584.12|17504.12|17583.36|17503.36|10
1722326940000|2024-07-30 08:09:00|17583.18|17503.18|17584.06|17504.06|17584.06|17504.06|17583.18|17503.18|9
1722326950000|2024-07-30 08:09:10|17584.27|17504.27|17583.71|17503.71|17584.76|17504.76|17583.7|17503.7|10
1722326960000|2024-07-30 08:09:20|17583.68|17503.68|17583.21|17503.21|17583.88|17503.88|17583.21|17503.21|10
1722326970000|2024-07-30 08:09:30|17583.14|17503.14|17582.53|17502.53|17583.41|17503.41|17582.53|17502.53|9
1722326980000|2024-07-30 08:09:40|17582.5|17502.5|17582.48|17502.48|17582.67|17502.67|17582.3|17502.3|10
1722326990000|2024-07-30 08:09:50|17582.63|17502.63|17582.6|17502.6|17582.9|17502.9|17582.6|17502.6|9
1722327000000|2024-07-30 08:10:00|17582.52|17502.52|17581.64|17501.64|17582.52|17502.52|17581.57|17501.57|10
1722327010000|2024-07-30 08:10:10|17581.78|17501.78|17581.66|17501.66|17581.86|17501.86|17581.43|17501.43|9
1722327020000|2024-07-30 08:10:20|17581.68|17501.68|17582.36|17502.36|17582.44|17502.44|17581.66|17501.66|9
1722327030000|2024-07-30 08:10:30|17582.33|17502.33|17582.06|17502.06|17582.33|17502.33|17582.06|17502.06|9
1722327040000|2024-07-30 08:10:40|17582.12|17502.12|17582.08|17502.08|17582.58|17502.58|17582.04|17502.04|9
1722327050000|2024-07-30 08:10:50|17582.1|17502.1|17579.9|17499.9|17582.1|17502.1|17579.9|17499.9|9
1722327060000|2024-07-30 08:11:00|17579.84|17499.84|17580.56|17500.56|17580.56|17500.56|17579.69|17499.69|10
1722327070000|2024-07-30 08:11:10|17580.58|17500.58|17581.12|17501.12|17581.12|17501.12|17580.58|17500.58|9
1722327080000|2024-07-30 08:11:20|17581.15|17501.15|17580.83|17500.83|17581.25|17501.25|17580.81|17500.81|9
1722327090000|2024-07-30 08:11:30|17580.43|17500.43|17580.96|17500.96|17580.96|17500.96|17580.01|17500.01|10
1722327100000|2024-07-30 08:11:40|17581.31|17501.31|17580.91|17500.91|17581.48|17501.48|17580.91|17500.91|8
1722327110000|2024-07-30 08:11:50|17581.07|17501.07|17581.26|17501.26|17581.34|17501.34|17581.07|17501.07|8
1722327120000|2024-07-30 08:12:00|17581.27|17501.27|17581.45|17501.45|17581.61|17501.61|17581.14|17501.14|10
1722327130000|2024-07-30 08:12:10|17581.83|17501.83|17583.09|17503.09|17583.09|17503.09|17581.83|17501.83|10
1722327140000|2024-07-30 08:12:20|17583.19|17503.19|17584.5|17504.5|17584.51|17504.51|17583.19|17503.19|9
1722327150000|2024-07-30 08:12:30|17584.29|17504.29|17584.06|17504.06|17584.63|17504.63|17584.06|17504.06|10
1722327160000|2024-07-30 08:12:40|17584.05|17504.05|17581.36|17501.36|17584.36|17504.36|17581.36|17501.36|10
1722327170000|2024-07-30 08:12:50|17581.16|17501.16|17581.11|17501.11|17581.19|17501.19|17581.03|17501.03|10
1722327180000|2024-07-30 08:13:00|17581.35|17501.35|17582.1|17502.1|17582.1|17502.1|17581.26|17501.26|10
1722327190000|2024-07-30 08:13:10|17582.28|17502.28|17582.16|17502.16|17582.34|17502.34|17581.46|17501.46|10
1722327200000|2024-07-30 08:13:20|17582.2|17502.2|17583.2|17503.2|17583.2|17503.2|17582.2|17502.2|8
1722327210000|2024-07-30 08:13:30|17583.32|17503.32|17583.88|17503.88|17583.93|17503.93|17583.32|17503.32|10
1722327220000|2024-07-30 08:13:40|17583.7|17503.7|17583.92|17503.92|17584.2|17504.2|17583.7|17503.7|10
1722327230000|2024-07-30 08:13:50|17584.28|17504.28|17584.65|17504.65|17584.68|17504.68|17584.27|17504.27|10
1722327240000|2024-07-30 08:14:00|17585|17505|17586.23|17506.23|17586.23|17506.23|17584.99|17504.99|9
1722327250000|2024-07-30 08:14:10|17586.78|17506.78|17588.74|17508.74|17589.26|17509.26|17586.78|17506.78|10
1722327260000|2024-07-30 08:14:20|17588.81|17508.81|17586.63|17506.63|17588.81|17508.81|17586.27|17506.27|10
1722327270000|2024-07-30 08:14:30|17586.82|17506.82|17588.52|17508.52|17588.62|17508.62|17586.82|17506.82|10
1722327280000|2024-07-30 08:14:40|17588.58|17508.58|17588.76|17508.76|17588.93|17508.93|17588.58|17508.58|9
1722327290000|2024-07-30 08:14:50|17588.81|17508.81|17589.76|17509.76|17589.76|17509.76|17588.67|17508.67|8
1722327300000|2024-07-30 08:15:00|17590.25|17510.25|17592.11|17512.11|17592.11|17512.11|17589.37|17509.37|10
1722327310000|2024-07-30 08:15:10|17591.65|17511.65|17592|17512|17592.26|17512.26|17591.31|17511.31|9
1722327320000|2024-07-30 08:15:20|17592.26|17512.26|17593.15|17513.15|17593.64|17513.64|17592.26|17512.26|10
1722327330000|2024-07-30 08:15:30|17593.64|17513.64|17594.1|17514.1|17594.27|17514.27|17593.64|17513.64|10
1722327340000|2024-07-30 08:15:40|17594.27|17514.27|17594.75|17514.75|17594.86|17514.86|17594.27|17514.27|10
1722327350000|2024-07-30 08:15:50|17594.84|17514.84|17593.91|17513.91|17594.84|17514.84|17593.79|17513.79|9
1722327360000|2024-07-30 08:16:00|17593.89|17513.89|17592.17|17512.17|17594.16|17514.16|17592.12|17512.12|10
1722327370000|2024-07-30 08:16:10|17592.16|17512.16|17587.71|17507.71|17592.16|17512.16|17587.71|17507.71|10
1722327380000|2024-07-30 08:16:20|17587.75|17507.75|17586.76|17506.76|17587.75|17507.75|17586.63|17506.63|10
1722327390000|2024-07-30 08:16:30|17587.12|17507.12|17588.51|17508.51|17588.54|17508.54|17587.12|17507.12|7
1722327400000|2024-07-30 08:16:40|17588.7|17508.7|17589.32|17509.32|17589.32|17509.32|17588.6|17508.6|8
1722327410000|2024-07-30 08:16:50|17589.92|17509.92|17591.38|17511.38|17591.38|17511.38|17589.92|17509.92|10
1722327420000|2024-07-30 08:17:00|17591.45|17511.45|17593.43|17513.43|17593.43|17513.43|17591.45|17511.45|10
1722327430000|2024-07-30 08:17:10|17593.44|17513.44|17595.38|17515.38|17595.4|17515.4|17593.44|17513.44|10
1722327440000|2024-07-30 08:17:20|17595.79|17515.79|17596.03|17516.03|17596.17|17516.17|17595.79|17515.79|9
1722327450000|2024-07-30 08:17:30|17595.96|17515.96|17595.71|17515.71|17596.36|17516.36|17595.71|17515.71|10
1722327460000|2024-07-30 08:17:40|17595.41|17515.41|17595.41|17515.41|17595.49|17515.49|17595.41|17515.41|9
1722327470000|2024-07-30 08:17:50|17595.33|17515.33|17595.24|17515.24|17595.33|17515.33|17594.94|17514.94|9
1722327480000|2024-07-30 08:18:00|17595.19|17515.19|17597.82|17517.82|17597.82|17517.82|17595.16|17515.16|10
1722327490000|2024-07-30 08:18:10|17597.93|17517.93|17598.02|17518.02|17598.07|17518.07|17597.47|17517.47|10
1722327500000|2024-07-30 08:18:20|17598.03|17518.03|17599.47|17519.47|17599.47|17519.47|17598.03|17518.03|9
1722327510000|2024-07-30 08:18:30|17599.9|17519.9|17607.04|17527.04|17607.04|17527.04|17599.64|17519.64|9
1722327520000|2024-07-30 08:18:40|17607.3|17527.3|17606.35|17526.35|17607.83|17527.83|17606.35|17526.35|10
1722327530000|2024-07-30 08:18:50|17607.04|17527.04|17604.15|17524.15|17607.04|17527.04|17604.15|17524.15|10
1722327540000|2024-07-30 08:19:00|17604.08|17524.08|17605.23|17525.23|17605.32|17525.32|17604.08|17524.08|9
1722327550000|2024-07-30 08:19:10|17604.88|17524.88|17604.8|17524.8|17604.92|17524.92|17604.67|17524.67|10
1722327560000|2024-07-30 08:19:20|17604.7|17524.7|17610.21|17530.21|17610.21|17530.21|17604.7|17524.7|10
1722327570000|2024-07-30 08:19:30|17610.51|17530.51|17610.97|17530.97|17610.99|17530.99|17610.51|17530.51|10
1722327580000|2024-07-30 08:19:40|17611.01|17531.01|17612.15|17532.15|17612.15|17532.15|17611.01|17531.01|10
1722327590000|2024-07-30 08:19:50|17612.34|17532.34|17612.15|17532.15|17612.71|17532.71|17612.15|17532.15|10
1722327600000|2024-07-30 08:20:00|17611.9|17531.9|17612.23|17532.23|17612.32|17532.32|17611.9|17531.9|10
1722327610000|2024-07-30 08:20:10|17612.19|17532.19|17611.82|17531.82|17612.73|17532.73|17611.81|17531.81|10
1722327620000|2024-07-30 08:20:20|17611.65|17531.65|17611.75|17531.75|17612.41|17532.41|17611.62|17531.62|10
1722327630000|2024-07-30 08:20:30|17611.67|17531.67|17613.8|17533.8|17613.8|17533.8|17611.48|17531.48|10
1722327640000|2024-07-30 08:20:40|17613.75|17533.75|17614.33|17534.33|17614.33|17534.33|17613.75|17533.75|9
1722327650000|2024-07-30 08:20:50|17614.28|17534.28|17616.5|17536.5|17616.61|17536.61|17614.28|17534.28|10
1722327660000|2024-07-30 08:21:00|17616.47|17536.47|17617.14|17537.14|17617.14|17537.14|17616.44|17536.44|9
1722327670000|2024-07-30 08:21:10|17617.32|17537.32|17615.37|17535.37|17617.32|17537.32|17615.37|17535.37|10
1722327680000|2024-07-30 08:21:20|17615.14|17535.14|17610.13|17530.13|17615.31|17535.31|17610.13|17530.13|10
1722327690000|2024-07-30 08:21:30|17610.07|17530.07|17607.46|17527.46|17610.07|17530.07|17607.46|17527.46|10
1722327700000|2024-07-30 08:21:40|17605.86|17525.86|17603.09|17523.09|17605.86|17525.86|17602.59|17522.59|10
1722327710000|2024-07-30 08:21:50|17603.25|17523.25|17602.48|17522.48|17603.52|17523.52|17602.48|17522.48|10
1722327720000|2024-07-30 08:22:00|17601.08|17521.08|17600.86|17520.86|17601.15|17521.15|17600.74|17520.74|9
1722327730000|2024-07-30 08:22:10|17600.8|17520.8|17598.29|17518.29|17600.8|17520.8|17598.14|17518.14|10
1722327740000|2024-07-30 08:22:20|17597.98|17517.98|17597.87|17517.87|17597.98|17517.98|17596.73|17516.73|10
1722327750000|2024-07-30 08:22:30|17597.86|17517.86|17596.5|17516.5|17597.86|17517.86|17596.5|17516.5|10
1722327760000|2024-07-30 08:22:40|17596.06|17516.06|17593.51|17513.51|17596.06|17516.06|17593.51|17513.51|10
1722327770000|2024-07-30 08:22:50|17593.1|17513.1|17592.3|17512.3|17593.1|17513.1|17592.3|17512.3|10
1722327780000|2024-07-30 08:23:00|17592.24|17512.24|17592.31|17512.31|17593.89|17513.89|17592.24|17512.24|10
1722327790000|2024-07-30 08:23:10|17592.62|17512.62|17593|17513|17593.36|17513.36|17592.52|17512.52|10
1722327800000|2024-07-30 08:23:20|17592.99|17512.99|17591.35|17511.35|17592.99|17512.99|17591.35|17511.35|10
1722327810000|2024-07-30 08:23:30|17591.56|17511.56|17588.21|17508.21|17591.56|17511.56|17588.21|17508.21|10
1722327820000|2024-07-30 08:23:40|17588.62|17508.62|17586.91|17506.91|17588.8|17508.8|17586.91|17506.91|8
1722327830000|2024-07-30 08:23:50|17586.46|17506.46|17584.23|17504.23|17586.46|17506.46|17584.23|17504.23|10
1722327840000|2024-07-30 08:24:00|17584.27|17504.27|17584.69|17504.69|17584.77|17504.77|17583.98|17503.98|10
1722327850000|2024-07-30 08:24:10|17584.58|17504.58|17583.17|17503.17|17584.58|17504.58|17583.17|17503.17|10
1722327860000|2024-07-30 08:24:20|17582.92|17502.92|17580.32|17500.32|17582.92|17502.92|17580.32|17500.32|10
1722327870000|2024-07-30 08:24:30|17580.24|17500.24|17580.21|17500.21|17580.24|17500.24|17580.01|17500.01|9
1722327880000|2024-07-30 08:24:40|17579.95|17499.95|17580.48|17500.48|17580.48|17500.48|17579.92|17499.92|10
1722327890000|2024-07-30 08:24:50|17580.85|17500.85|17581.93|17501.93|17581.93|17501.93|17580.84|17500.84|9
1722327900000|2024-07-30 08:25:00|17582.02|17502.02|17585.33|17505.33|17585.33|17505.33|17582.02|17502.02|10
1722327910000|2024-07-30 08:25:10|17585.25|17505.25|17587.05|17507.05|17587.05|17507.05|17585.25|17505.25|10
1722327920000|2024-07-30 08:25:20|17586.88|17506.88|17587.03|17507.03|17587.33|17507.33|17586.88|17506.88|10
1722327930000|2024-07-30 08:25:30|17587.12|17507.12|17587.96|17507.96|17587.96|17507.96|17587.12|17507.12|10
1722327940000|2024-07-30 08:25:40|17588.06|17508.06|17589.3|17509.3|17589.52|17509.52|17588|17508|9
1722327950000|2024-07-30 08:25:50|17589.29|17509.29|17587.54|17507.54|17589.29|17509.29|17587.54|17507.54|10
1722327960000|2024-07-30 08:26:00|17587.29|17507.29|17586.56|17506.56|17587.67|17507.67|17586.56|17506.56|9
1722327970000|2024-07-30 08:26:10|17586.28|17506.28|17586.28|17506.28|17586.28|17506.28|17586.28|17506.28|1
1722327980000|2024-07-30 08:26:20|17585.95|17505.95|17583.8|17503.8|17585.95|17505.95|17583.77|17503.77|10
1722327990000|2024-07-30 08:26:30|17583.77|17503.77|17583.21|17503.21|17583.77|17503.77|17583.16|17503.16|8
1722328000000|2024-07-30 08:26:40|17583.28|17503.28|17584.25|17504.25|17584.26|17504.26|17583.28|17503.28|9
1722328010000|2024-07-30 08:26:50|17584.43|17504.43|17583.77|17503.77|17584.43|17504.43|17583.77|17503.77|10
1722328020000|2024-07-30 08:27:00|17583.85|17503.85|17581.93|17501.93|17583.86|17503.86|17581.59|17501.59|10
1722328030000|2024-07-30 08:27:10|17581.78|17501.78|17581.17|17501.17|17581.78|17501.78|17581.06|17501.06|10
1722328040000|2024-07-30 08:27:20|17581.13|17501.13|17579.9|17499.9|17581.13|17501.13|17579.9|17499.9|10
1722328050000|2024-07-30 08:27:30|17579.63|17499.63|17579.56|17499.56|17579.63|17499.63|17579.1|17499.1|10
1722328060000|2024-07-30 08:27:40|17579.57|17499.57|17579.6|17499.6|17579.98|17499.98|17579.49|17499.49|10
1722328070000|2024-07-30 08:27:50|17579.5|17499.5|17576.75|17496.75|17579.5|17499.5|17576.75|17496.75|9
1722328080000|2024-07-30 08:28:00|17576.41|17496.41|17573.88|17493.88|17576.41|17496.41|17573.86|17493.86|10
1722328090000|2024-07-30 08:28:10|17573.82|17493.82|17572.84|17492.84|17573.98|17493.98|17572.84|17492.84|10
1722328100000|2024-07-30 08:28:20|17572.63|17492.63|17572.2|17492.2|17573.4|17493.4|17572.2|17492.2|9
1722328110000|2024-07-30 08:28:30|17573.22|17493.22|17574.39|17494.39|17574.64|17494.64|17573.22|17493.22|9
1722328120000|2024-07-30 08:28:40|17574.45|17494.45|17575.8|17495.8|17575.85|17495.85|17574.45|17494.45|10
1722328130000|2024-07-30 08:28:50|17575.78|17495.78|17576.2|17496.2|17576.3|17496.3|17575.78|17495.78|9
1722328140000|2024-07-30 08:29:00|17575.76|17495.76|17573.93|17493.93|17575.96|17495.96|17573.93|17493.93|10
1722328150000|2024-07-30 08:29:10|17573.66|17493.66|17571.98|17491.98|17573.66|17493.66|17571.98|17491.98|9
1722328160000|2024-07-30 08:29:20|17571.76|17491.76|17571.3|17491.3|17571.77|17491.77|17571.1|17491.1|10
1722328170000|2024-07-30 08:29:30|17571.22|17491.22|17571.07|17491.07|17571.36|17491.36|17571.07|17491.07|10
1722328180000|2024-07-30 08:29:40|17570.89|17490.89|17570.64|17490.64|17571.1|17491.1|17570.64|17490.64|9
1722328190000|2024-07-30 08:29:50|17570.53|17490.53|17570.14|17490.14|17570.54|17490.54|17570.11|17490.11|10
1722328200000|2024-07-30 08:30:00|17569.91|17489.91|17569.88|17489.88|17570.05|17490.05|17569.33|17489.33|9
1722328210000|2024-07-30 08:30:10|17569.61|17489.61|17567.21|17487.21|17569.62|17489.62|17567.01|17487.01|10
1722328220000|2024-07-30 08:30:20|17567.04|17487.04|17566.92|17486.92|17567.22|17487.22|17566.92|17486.92|8
1722328230000|2024-07-30 08:30:30|17566.95|17486.95|17566.97|17486.97|17567.43|17487.43|17566.95|17486.95|9
1722328240000|2024-07-30 08:30:40|17567|17487|17567.72|17487.72|17567.72|17487.72|17567|17487|10
1722328250000|2024-07-30 08:30:50|17567.69|17487.69|17568.42|17488.42|17568.42|17488.42|17567.12|17487.12|10
1722328260000|2024-07-30 08:31:00|17568.36|17488.36|17568.82|17488.82|17568.82|17488.82|17568.2|17488.2|10
1722328270000|2024-07-30 08:31:10|17568.99|17488.99|17567.02|17487.02|17569.25|17489.25|17567.02|17487.02|10
1722328280000|2024-07-30 08:31:20|17566.97|17486.97|17568.19|17488.19|17568.19|17488.19|17566.97|17486.97|9
1722328290000|2024-07-30 08:31:30|17567.74|17487.74|17565.33|17485.33|17567.74|17487.74|17565.33|17485.33|8
1722328300000|2024-07-30 08:31:40|17565.54|17485.54|17565.07|17485.07|17565.72|17485.72|17565.07|17485.07|7
1722328310000|2024-07-30 08:31:50|17564.84|17484.84|17563.48|17483.48|17564.84|17484.84|17563.48|17483.48|10
1722328320000|2024-07-30 08:32:00|17563.45|17483.45|17562.32|17482.32|17563.63|17483.63|17562.32|17482.32|10
1722328330000|2024-07-30 08:32:10|17561.9|17481.9|17561.7|17481.7|17562.15|17482.15|17561.34|17481.34|9
1722328340000|2024-07-30 08:32:20|17561.75|17481.75|17562.9|17482.9|17562.93|17482.93|17561.75|17481.75|9
1722328350000|2024-07-30 08:32:30|17562.91|17482.91|17565.44|17485.44|17565.44|17485.44|17562.91|17482.91|10
1722328360000|2024-07-30 08:32:40|17565.52|17485.52|17566.32|17486.32|17566.43|17486.43|17565.52|17485.52|10
1722328370000|2024-07-30 08:32:50|17566.54|17486.54|17566.83|17486.83|17566.83|17486.83|17566.5|17486.5|9
1722328380000|2024-07-30 08:33:00|17566.72|17486.72|17568.02|17488.02|17568.02|17488.02|17566.72|17486.72|10
1722328390000|2024-07-30 08:33:10|17567.93|17487.93|17568.02|17488.02|17568.02|17488.02|17567.82|17487.82|8
1722328400000|2024-07-30 08:33:20|17568.13|17488.13|17568.38|17488.38|17568.49|17488.49|17568.09|17488.09|10
1722328410000|2024-07-30 08:33:30|17568.41|17488.41|17567.73|17487.73|17568.41|17488.41|17567.49|17487.49|8
1722328420000|2024-07-30 08:33:40|17568|17488|17568.1|17488.1|17568.1|17488.1|17567.75|17487.75|10
1722328430000|2024-07-30 08:33:50|17568.17|17488.17|17567.93|17487.93|17568.56|17488.56|17567.92|17487.92|10
1722328440000|2024-07-30 08:34:00|17568.16|17488.16|17568.53|17488.53|17568.53|17488.53|17568.14|17488.14|10
1722328450000|2024-07-30 08:34:10|17568.52|17488.52|17568.69|17488.69|17568.69|17488.69|17568.46|17488.46|9
1722328460000|2024-07-30 08:34:20|17568.74|17488.74|17567.53|17487.53|17569.35|17489.35|17567.07|17487.07|10
1722328470000|2024-07-30 08:34:30|17567.63|17487.63|17568.34|17488.34|17568.49|17488.49|17567.63|17487.63|9
1722328480000|2024-07-30 08:34:40|17568.51|17488.51|17567.67|17487.67|17568.56|17488.56|17567.67|17487.67|10
1722328490000|2024-07-30 08:34:50|17567.68|17487.68|17567.71|17487.71|17567.78|17487.78|17567.65|17487.65|9
1722328500000|2024-07-30 08:35:00|17567.67|17487.67|17567.63|17487.63|17567.73|17487.73|17567.07|17487.07|9
1722328510000|2024-07-30 08:35:10|17567.53|17487.53|17566.32|17486.32|17567.55|17487.55|17566.32|17486.32|10
1722328520000|2024-07-30 08:35:20|17566.6|17486.6|17564.47|17484.47|17566.6|17486.6|17564.47|17484.47|10
1722328530000|2024-07-30 08:35:30|17564.48|17484.48|17563.97|17483.97|17564.48|17484.48|17563.72|17483.72|9
1722328540000|2024-07-30 08:35:40|17563.91|17483.91|17566.21|17486.21|17566.28|17486.28|17563.33|17483.33|10
1722328550000|2024-07-30 08:35:50|17566.2|17486.2|17567.19|17487.19|17567.24|17487.24|17566.2|17486.2|10
1722328560000|2024-07-30 08:36:00|17567.06|17487.06|17567.93|17487.93|17568.38|17488.38|17567.06|17487.06|10
1722328570000|2024-07-30 08:36:10|17568.16|17488.16|17567.9|17487.9|17568.7|17488.7|17567.9|17487.9|9
1722328580000|2024-07-30 08:36:20|17567.86|17487.86|17565.36|17485.36|17567.91|17487.91|17565.36|17485.36|9
1722328590000|2024-07-30 08:36:30|17565.26|17485.26|17563.25|17483.25|17565.26|17485.26|17563.25|17483.25|10
1722328600000|2024-07-30 08:36:40|17563.17|17483.17|17563.24|17483.24|17563.33|17483.33|17563.12|17483.12|9
1722328610000|2024-07-30 08:36:50|17563.28|17483.28|17562.65|17482.65|17563.28|17483.28|17562.64|17482.64|10
1722328620000|2024-07-30 08:37:00|17562.58|17482.58|17562.46|17482.46|17562.63|17482.63|17561.97|17481.97|10
1722328630000|2024-07-30 08:37:10|17562.66|17482.66|17563.54|17483.54|17563.54|17483.54|17562.29|17482.29|10
1722328640000|2024-07-30 08:37:20|17564.15|17484.15|17564.43|17484.43|17564.91|17484.91|17564.11|17484.11|8
1722328650000|2024-07-30 08:37:30|17564.24|17484.24|17563.74|17483.74|17564.24|17484.24|17563.6|17483.6|10
1722328660000|2024-07-30 08:37:40|17563.68|17483.68|17562.66|17482.66|17563.68|17483.68|17562.66|17482.66|10
1722328670000|2024-07-30 08:37:50|17562.73|17482.73|17563.01|17483.01|17563.02|17483.02|17562.73|17482.73|9
1722328680000|2024-07-30 08:38:00|17562.99|17482.99|17563.03|17483.03|17563.13|17483.13|17562.99|17482.99|7
1722328690000|2024-07-30 08:38:10|17563.09|17483.09|17562.85|17482.85|17563.09|17483.09|17562.64|17482.64|9
1722328700000|2024-07-30 08:38:20|17562.86|17482.86|17563.28|17483.28|17563.28|17483.28|17562.77|17482.77|9
1722328710000|2024-07-30 08:38:30|17563.23|17483.23|17562.7|17482.7|17563.45|17483.45|17562.6|17482.6|9
1722328720000|2024-07-30 08:38:40|17562.66|17482.66|17562.69|17482.69|17562.79|17482.79|17562.57|17482.57|9
1722328730000|2024-07-30 08:38:50|17562.76|17482.76|17563.02|17483.02|17563.05|17483.05|17562.76|17482.76|10
1722328740000|2024-07-30 08:39:00|17563.08|17483.08|17562.82|17482.82|17563.12|17483.12|17562.74|17482.74|9
1722328750000|2024-07-30 08:39:10|17562.8|17482.8|17562.86|17482.86|17562.96|17482.96|17562.8|17482.8|10
1722328760000|2024-07-30 08:39:20|17562.53|17482.53|17562.8|17482.8|17562.8|17482.8|17562.2|17482.2|10
1722328770000|2024-07-30 08:39:30|17562.74|17482.74|17563.37|17483.37|17563.49|17483.49|17562.73|17482.73|10
1722328780000|2024-07-30 08:39:40|17563.36|17483.36|17563.33|17483.33|17563.93|17483.93|17563.31|17483.31|10
1722328790000|2024-07-30 08:39:50|17563.37|17483.37|17565.07|17485.07|17565.1|17485.1|17563.37|17483.37|10
1722328800000|2024-07-30 08:40:00|17565.14|17485.14|17566.77|17486.77|17566.77|17486.77|17565.14|17485.14|10
1722328810000|2024-07-30 08:40:10|17566.71|17486.71|17568.57|17488.57|17568.62|17488.62|17566.71|17486.71|10
1722328820000|2024-07-30 08:40:20|17568.59|17488.59|17569.19|17489.19|17569.2|17489.2|17568.59|17488.59|10
1722328830000|2024-07-30 08:40:30|17569.28|17489.28|17570.61|17490.61|17570.78|17490.78|17569.21|17489.21|10
1722328840000|2024-07-30 08:40:40|17570.5|17490.5|17571.09|17491.09|17571.09|17491.09|17570.39|17490.39|10
1722328850000|2024-07-30 08:40:50|17571.13|17491.13|17573.28|17493.28|17573.33|17493.33|17570.77|17490.77|10
1722328860000|2024-07-30 08:41:00|17573.3|17493.3|17573.98|17493.98|17574.39|17494.39|17573.3|17493.3|7
1722328870000|2024-07-30 08:41:10|17574.52|17494.52|17576.3|17496.3|17576.3|17496.3|17574.52|17494.52|10
1722328880000|2024-07-30 08:41:20|17576.46|17496.46|17578.78|17498.78|17578.78|17498.78|17576.46|17496.46|10
1722328890000|2024-07-30 08:41:30|17578.74|17498.74|17580.96|17500.96|17580.96|17500.96|17578.74|17498.74|10
1722328900000|2024-07-30 08:41:40|17580.7|17500.7|17580.26|17500.26|17581.09|17501.09|17580.26|17500.26|10
1722328910000|2024-07-30 08:41:50|17580.23|17500.23|17579.49|17499.49|17580.32|17500.32|17579.34|17499.34|10
1722328920000|2024-07-30 08:42:00|17579.44|17499.44|17579.69|17499.69|17579.69|17499.69|17578.68|17498.68|10
1722328930000|2024-07-30 08:42:10|17579.55|17499.55|17578.25|17498.25|17579.55|17499.55|17578.25|17498.25|10
1722328940000|2024-07-30 08:42:20|17577.74|17497.74|17577.61|17497.61|17577.74|17497.74|17577.37|17497.37|10
1722328950000|2024-07-30 08:42:30|17577.58|17497.58|17577.51|17497.51|17577.75|17497.75|17577.37|17497.37|10
1722328960000|2024-07-30 08:42:40|17577.41|17497.41|17575.35|17495.35|17577.52|17497.52|17575.35|17495.35|9
1722328970000|2024-07-30 08:42:50|17575.29|17495.29|17574.2|17494.2|17575.36|17495.36|17574.2|17494.2|10
1722328980000|2024-07-30 08:43:00|17573.96|17493.96|17573.27|17493.27|17574|17494|17573.19|17493.19|10
1722328990000|2024-07-30 08:43:10|17573.21|17493.21|17573.19|17493.19|17573.21|17493.21|17572.84|17492.84|9
1722329000000|2024-07-30 08:43:20|17573.16|17493.16|17573.86|17493.86|17573.9|17493.9|17573.16|17493.16|9
1722329010000|2024-07-30 08:43:30|17573.77|17493.77|17573.96|17493.96|17574.04|17494.04|17573.65|17493.65|9
1722329020000|2024-07-30 08:43:40|17573.76|17493.76|17572.47|17492.47|17573.76|17493.76|17572.37|17492.37|10
1722329030000|2024-07-30 08:43:50|17572.36|17492.36|17572.14|17492.14|17572.36|17492.36|17571.96|17491.96|9
1722329040000|2024-07-30 08:44:00|17572.01|17492.01|17571.91|17491.91|17572.09|17492.09|17571.89|17491.89|9
1722329050000|2024-07-30 08:44:10|17571.69|17491.69|17571.17|17491.17|17571.69|17491.69|17570.78|17490.78|9
1722329060000|2024-07-30 08:44:20|17571.03|17491.03|17569.52|17489.52|17571.03|17491.03|17569.52|17489.52|9
1722329070000|2024-07-30 08:44:30|17569.96|17489.96|17570.84|17490.84|17570.97|17490.97|17569.96|17489.96|8
1722329080000|2024-07-30 08:44:40|17570.75|17490.75|17570.64|17490.64|17570.87|17490.87|17570.54|17490.54|10
1722329090000|2024-07-30 08:44:50|17570.52|17490.52|17570.58|17490.58|17570.63|17490.63|17570.32|17490.32|8
1722329100000|2024-07-30 08:45:00|17570.6|17490.6|17570.65|17490.65|17571.18|17491.18|17570.3|17490.3|10
1722329110000|2024-07-30 08:45:10|17570.89|17490.89|17571.45|17491.45|17571.49|17491.49|17570.89|17490.89|8
1722329120000|2024-07-30 08:45:20|17571.51|17491.51|17571.58|17491.58|17572.1|17492.1|17571.3|17491.3|9
1722329130000|2024-07-30 08:45:30|17571.47|17491.47|17570.86|17490.86|17571.55|17491.55|17570.86|17490.86|10
1722329140000|2024-07-30 08:45:40|17571.24|17491.24|17572.08|17492.08|17572.13|17492.13|17570.62|17490.62|10
1722329150000|2024-07-30 08:45:50|17572.04|17492.04|17574.06|17494.06|17574.24|17494.24|17572.04|17492.04|10
1722329160000|2024-07-30 08:46:00|17573.76|17493.76|17575.29|17495.29|17575.29|17495.29|17573.76|17493.76|10
1722329170000|2024-07-30 08:46:10|17575.12|17495.12|17575.69|17495.69|17575.69|17495.69|17575.12|17495.12|9
1722329180000|2024-07-30 08:46:20|17575.71|17495.71|17576.34|17496.34|17576.52|17496.52|17575.71|17495.71|10
1722329190000|2024-07-30 08:46:30|17576.21|17496.21|17574.64|17494.64|17576.23|17496.23|17574.64|17494.64|8
1722329200000|2024-07-30 08:46:40|17574.52|17494.52|17571.59|17491.59|17574.52|17494.52|17571.44|17491.44|9
1722329210000|2024-07-30 08:46:50|17571.54|17491.54|17570.91|17490.91|17571.54|17491.54|17570.26|17490.26|10
1722329220000|2024-07-30 08:47:00|17570.86|17490.86|17570.14|17490.14|17571.23|17491.23|17570.14|17490.14|8
1722329230000|2024-07-30 08:47:10|17569.64|17489.64|17569.44|17489.44|17569.64|17489.64|17568.79|17488.79|9
1722329240000|2024-07-30 08:47:20|17569.29|17489.29|17569.29|17489.29|17569.69|17489.69|17568.48|17488.48|9
1722329250000|2024-07-30 08:47:30|17569.32|17489.32|17570.79|17490.79|17570.79|17490.79|17569.32|17489.32|10
1722329260000|2024-07-30 08:47:40|17570.85|17490.85|17571.5|17491.5|17571.5|17491.5|17570.85|17490.85|9
1722329270000|2024-07-30 08:47:50|17571.94|17491.94|17572.72|17492.72|17572.98|17492.98|17571.94|17491.94|10
1722329280000|2024-07-30 08:48:00|17572.97|17492.97|17575.41|17495.41|17575.41|17495.41|17572.97|17492.97|10
1722329290000|2024-07-30 08:48:10|17575.61|17495.61|17577.07|17497.07|17577.07|17497.07|17575.61|17495.61|10
1722329300000|2024-07-30 08:48:20|17577.18|17497.18|17578.61|17498.61|17578.72|17498.72|17577.07|17497.07|10
1722329310000|2024-07-30 08:48:30|17578.51|17498.51|17579.36|17499.36|17579.51|17499.51|17578.51|17498.51|10
1722329320000|2024-07-30 08:48:40|17579.28|17499.28|17578.88|17498.88|17579.57|17499.57|17578.74|17498.74|10
1722329330000|2024-07-30 08:48:50|17578.9|17498.9|17577.99|17497.99|17578.9|17498.9|17577.99|17497.99|10
1722329340000|2024-07-30 08:49:00|17578.26|17498.26|17578.57|17498.57|17578.78|17498.78|17578.22|17498.22|9
1722329350000|2024-07-30 08:49:10|17578.08|17498.08|17576.1|17496.1|17578.56|17498.56|17576.1|17496.1|10
1722329360000|2024-07-30 08:49:20|17575.99|17495.99|17577.28|17497.28|17577.28|17497.28|17575.99|17495.99|9
1722329370000|2024-07-30 08:49:30|17577.34|17497.34|17577.68|17497.68|17577.79|17497.79|17577.34|17497.34|10
1722329380000|2024-07-30 08:49:40|17577.71|17497.71|17577.72|17497.72|17578.29|17498.29|17577.71|17497.71|9
1722329390000|2024-07-30 08:49:50|17577.71|17497.71|17577.39|17497.39|17577.71|17497.71|17577.39|17497.39|10
1722329400000|2024-07-30 08:50:00|17577.33|17497.33|17577.33|17497.33|17577.34|17497.34|17577.08|17497.08|10
1722329410000|2024-07-30 08:50:10|17577.29|17497.29|17577.92|17497.92|17577.92|17497.92|17577.29|17497.29|10
1722329420000|2024-07-30 08:50:20|17577.87|17497.87|17579.19|17499.19|17579.19|17499.19|17577.87|17497.87|10
1722329430000|2024-07-30 08:50:30|17579.08|17499.08|17579.97|17499.97|17579.97|17499.97|17578.9|17498.9|10
1722329440000|2024-07-30 08:50:40|17579.85|17499.85|17580.06|17500.06|17580.06|17500.06|17579.72|17499.72|8
1722329450000|2024-07-30 08:50:50|17579.97|17499.97|17580.19|17500.19|17580.29|17500.29|17579.79|17499.79|8
1722329460000|2024-07-30 08:51:00|17580.15|17500.15|17580.25|17500.25|17580.78|17500.78|17580.15|17500.15|10
1722329470000|2024-07-30 08:51:10|17579.7|17499.7|17574.23|17494.23|17579.7|17499.7|17574.23|17494.23|10
1722329480000|2024-07-30 08:51:20|17573.69|17493.69|17573.51|17493.51|17573.74|17493.74|17573.3|17493.3|9
1722329490000|2024-07-30 08:51:30|17573.49|17493.49|17572.99|17492.99|17573.49|17493.49|17572.99|17492.99|10
1722329500000|2024-07-30 08:51:40|17572.98|17492.98|17572.88|17492.88|17573.06|17493.06|17572.83|17492.83|10
1722329510000|2024-07-30 08:51:50|17572.8|17492.8|17572.47|17492.47|17572.87|17492.87|17572.47|17492.47|9
1722329520000|2024-07-30 08:52:00|17572.43|17492.43|17571.59|17491.59|17572.43|17492.43|17571.53|17491.53|9
1722329530000|2024-07-30 08:52:10|17571.34|17491.34|17570.16|17490.16|17571.34|17491.34|17570.14|17490.14|9
1722329540000|2024-07-30 08:52:20|17570.07|17490.07|17570.16|17490.16|17570.16|17490.16|17569.88|17489.88|10
1722329550000|2024-07-30 08:52:30|17570.2|17490.2|17566.54|17486.54|17570.23|17490.23|17566.54|17486.54|10
1722329560000|2024-07-30 08:52:40|17566.4|17486.4|17565.32|17485.32|17566.4|17486.4|17565.32|17485.32|10
1722329570000|2024-07-30 08:52:50|17564.77|17484.77|17565.56|17485.56|17565.63|17485.63|17564.77|17484.77|10
1722329580000|2024-07-30 08:53:00|17565.8|17485.8|17565.47|17485.47|17566.29|17486.29|17565.47|17485.47|10
1722329590000|2024-07-30 08:53:10|17565.41|17485.41|17564.55|17484.55|17565.41|17485.41|17564.55|17484.55|10
1722329600000|2024-07-30 08:53:20|17564.38|17484.38|17563.32|17483.32|17564.53|17484.53|17563.32|17483.32|10
1722329610000|2024-07-30 08:53:30|17563.28|17483.28|17563.2|17483.2|17563.4|17483.4|17563.13|17483.13|10
1722329620000|2024-07-30 08:53:40|17563.33|17483.33|17561.26|17481.26|17563.33|17483.33|17561.26|17481.26|9
1722329630000|2024-07-30 08:53:50|17561.69|17481.69|17559.69|17479.69|17561.69|17481.69|17559.69|17479.69|10
1722329640000|2024-07-30 08:54:00|17559.88|17479.88|17558.77|17478.77|17560.89|17480.89|17558.77|17478.77|10
1722329650000|2024-07-30 08:54:10|17557.29|17477.29|17556.57|17476.57|17557.29|17477.29|17556.5|17476.5|10
1722329660000|2024-07-30 08:54:20|17556.45|17476.45|17556.58|17476.58|17557.08|17477.08|17556.45|17476.45|10
1722329670000|2024-07-30 08:54:30|17556.43|17476.43|17548.45|17468.45|17556.43|17476.43|17548.45|17468.45|10
1722329680000|2024-07-30 08:54:40|17547.91|17467.91|17548.28|17468.28|17548.57|17468.57|17547.91|17467.91|10
1722329690000|2024-07-30 08:54:50|17548.22|17468.22|17547.94|17467.94|17548.49|17468.49|17547.88|17467.88|9
1722329700000|2024-07-30 08:55:00|17547.61|17467.61|17547.3|17467.3|17547.7|17467.7|17547.21|17467.21|10
1722329710000|2024-07-30 08:55:10|17547.29|17467.29|17546.25|17466.25|17547.29|17467.29|17545.87|17465.87|10
1722329720000|2024-07-30 08:55:20|17546.4|17466.4|17545.99|17465.99|17546.45|17466.45|17545.95|17465.95|8
1722329730000|2024-07-30 08:55:30|17545.92|17465.92|17546.9|17466.9|17547.23|17467.23|17545.92|17465.92|9
1722329740000|2024-07-30 08:55:40|17546.98|17466.98|17549.13|17469.13|17549.49|17469.49|17546.98|17466.98|9
1722329750000|2024-07-30 08:55:50|17548.98|17468.98|17547.79|17467.79|17548.98|17468.98|17547.79|17467.79|10
1722329760000|2024-07-30 08:56:00|17547.65|17467.65|17546.81|17466.81|17547.65|17467.65|17546.71|17466.71|10
1722329770000|2024-07-30 08:56:10|17546.49|17466.49|17541.8|17461.8|17546.49|17466.49|17541.8|17461.8|10
1722329780000|2024-07-30 08:56:20|17541.4|17461.4|17541.11|17461.11|17541.4|17461.4|17541.03|17461.03|10
1722329790000|2024-07-30 08:56:30|17540.95|17460.95|17538.93|17458.93|17540.95|17460.95|17538.93|17458.93|10
1722329800000|2024-07-30 08:56:40|17538.85|17458.85|17537.4|17457.4|17538.85|17458.85|17537.39|17457.39|10
1722329810000|2024-07-30 08:56:50|17537.33|17457.33|17536.63|17456.63|17537.33|17457.33|17535.94|17455.94|10
1722329820000|2024-07-30 08:57:00|17536.12|17456.12|17536.54|17456.54|17536.54|17456.54|17536.06|17456.06|10
1722329830000|2024-07-30 08:57:10|17536.57|17456.57|17535.55|17455.55|17536.78|17456.78|17535.55|17455.55|10
1722329840000|2024-07-30 08:57:20|17535.99|17455.99|17534.25|17454.25|17536.34|17456.34|17534.25|17454.25|10
1722329850000|2024-07-30 08:57:30|17530.79|17450.79|17531.13|17451.13|17531.13|17451.13|17530.41|17450.41|10
1722329860000|2024-07-30 08:57:40|17531.36|17451.36|17531.95|17451.95|17531.96|17451.96|17531.36|17451.36|10
1722329870000|2024-07-30 08:57:50|17532|17452|17532.51|17452.51|17532.68|17452.68|17532|17452|10
1722329880000|2024-07-30 08:58:00|17532.3|17452.3|17533.04|17453.04|17533.04|17453.04|17532.22|17452.22|9
1722329890000|2024-07-30 08:58:10|17533.19|17453.19|17532.29|17452.29|17533.19|17453.19|17532.27|17452.27|10
1722329900000|2024-07-30 08:58:20|17532.21|17452.21|17533.81|17453.81|17533.81|17453.81|17532.21|17452.21|10
1722329910000|2024-07-30 08:58:30|17533.77|17453.77|17534.14|17454.14|17534.46|17454.46|17533.77|17453.77|10
1722329920000|2024-07-30 08:58:40|17534.25|17454.25|17535.64|17455.64|17535.64|17455.64|17534.25|17454.25|10
1722329930000|2024-07-30 08:58:50|17534.93|17454.93|17535.35|17455.35|17535.35|17455.35|17534.55|17454.55|9
1722329940000|2024-07-30 08:59:00|17535.39|17455.39|17536.09|17456.09|17536.19|17456.19|17535.39|17455.39|10
1722329950000|2024-07-30 08:59:10|17536.16|17456.16|17538.01|17458.01|17538.01|17458.01|17536.16|17456.16|9
1722329960000|2024-07-30 08:59:20|17538.37|17458.37|17539.87|17459.87|17539.87|17459.87|17538.36|17458.36|10
1722329970000|2024-07-30 08:59:30|17539.92|17459.92|17540.05|17460.05|17540.07|17460.07|17539.92|17459.92|8
1722329980000|2024-07-30 08:59:40|17540.13|17460.13|17539.28|17459.28|17540.29|17460.29|17539.24|17459.24|10
1722329990000|2024-07-30 08:59:50|17539.15|17459.15|17537.44|17457.44|17539.22|17459.22|17537.44|17457.44|10
1722330000000|2024-07-30 09:00:00|17536.48|17456.48|17536.84|17456.84|17536.84|17456.84|17536.17|17456.17|10
1722330010000|2024-07-30 09:00:10|17536.86|17456.86|17538.67|17458.67|17538.67|17458.67|17536.86|17456.86|10
1722330020000|2024-07-30 09:00:20|17538.57|17458.57|17542.1|17462.1|17542.1|17462.1|17538.37|17458.37|10
1722330030000|2024-07-30 09:00:30|17542.19|17462.19|17543.94|17463.94|17544.26|17464.26|17542.19|17462.19|10
1722330040000|2024-07-30 09:00:40|17544.05|17464.05|17544.58|17464.58|17544.63|17464.63|17543.97|17463.97|10
1722330050000|2024-07-30 09:00:50|17544.54|17464.54|17545.21|17465.21|17546.53|17466.53|17544.54|17464.54|10
1722330060000|2024-07-30 09:01:00|17544.99|17464.99|17546.34|17466.34|17546.69|17466.69|17544.99|17464.99|9
1722330070000|2024-07-30 09:01:10|17546.36|17466.36|17549.32|17469.32|17549.32|17469.32|17546.36|17466.36|10
1722330080000|2024-07-30 09:01:20|17549.39|17469.39|17550.13|17470.13|17550.15|17470.15|17549.39|17469.39|9
1722330090000|2024-07-30 09:01:30|17550.06|17470.06|17549.82|17469.82|17550.09|17470.09|17549.78|17469.78|10
1722330100000|2024-07-30 09:01:40|17552.74|17472.74|17553.98|17473.98|17554.08|17474.08|17552.74|17472.74|9
1722330110000|2024-07-30 09:01:50|17554.05|17474.05|17554.18|17474.18|17554.18|17474.18|17554.01|17474.01|7
1722330120000|2024-07-30 09:02:00|17554.19|17474.19|17554.48|17474.48|17554.48|17474.48|17553.39|17473.39|10
1722330130000|2024-07-30 09:02:10|17554.45|17474.45|17555.92|17475.92|17555.96|17475.96|17554.45|17474.45|9
1722330140000|2024-07-30 09:02:20|17555.88|17475.88|17556.75|17476.75|17556.75|17476.75|17555.88|17475.88|10
1722330150000|2024-07-30 09:02:30|17559|17479|17561.88|17481.88|17561.9|17481.9|17559|17479|10
1722330160000|2024-07-30 09:02:40|17561.97|17481.97|17561.74|17481.74|17562.02|17482.02|17561.74|17481.74|9
1722330170000|2024-07-30 09:02:50|17561.7|17481.7|17561.51|17481.51|17561.7|17481.7|17561.32|17481.32|10
1722330180000|2024-07-30 09:03:00|17561.66|17481.66|17560.96|17480.96|17561.66|17481.66|17560.96|17480.96|9
1722330190000|2024-07-30 09:03:10|17560.94|17480.94|17560.81|17480.81|17560.94|17480.94|17560.81|17480.81|9
1722330200000|2024-07-30 09:03:20|17560.62|17480.62|17560.59|17480.59|17560.64|17480.64|17560.48|17480.48|10
1722330210000|2024-07-30 09:03:30|17560.63|17480.63|17559.55|17479.55|17561.27|17481.27|17559.55|17479.55|10
1722330220000|2024-07-30 09:03:40|17559.6|17479.6|17559.97|17479.97|17559.97|17479.97|17559.51|17479.51|10
1722330230000|2024-07-30 09:03:50|17560|17480|17558.76|17478.76|17560.43|17480.43|17558.7|17478.7|10
1722330240000|2024-07-30 09:04:00|17558.78|17478.78|17560.12|17480.12|17560.12|17480.12|17558.78|17478.78|10
1722330250000|2024-07-30 09:04:10|17560.13|17480.13|17560.99|17480.99|17561.17|17481.17|17560.13|17480.13|8
1722330260000|2024-07-30 09:04:20|17560.63|17480.63|17562.5|17482.5|17562.5|17482.5|17560.5|17480.5|10
1722330270000|2024-07-30 09:04:30|17562.57|17482.57|17563.26|17483.26|17563.26|17483.26|17562.57|17482.57|8
1722330280000|2024-07-30 09:04:40|17563.27|17483.27|17562.65|17482.65|17563.27|17483.27|17562.65|17482.65|10
1722330290000|2024-07-30 09:04:50|17562.73|17482.73|17561.89|17481.89|17563.02|17483.02|17561.89|17481.89|10
1722330300000|2024-07-30 09:05:00|17561.9|17481.9|17561.48|17481.48|17561.94|17481.94|17561.15|17481.15|9
1722330310000|2024-07-30 09:05:10|17560.82|17480.82|17557.66|17477.66|17560.82|17480.82|17557.66|17477.66|10
1722330320000|2024-07-30 09:05:20|17557.06|17477.06|17554.91|17474.91|17557.06|17477.06|17554.87|17474.87|10
1722330330000|2024-07-30 09:05:30|17554.73|17474.73|17555.75|17475.75|17556.27|17476.27|17554.73|17474.73|10
1722330340000|2024-07-30 09:05:40|17555.61|17475.61|17556.3|17476.3|17556.41|17476.41|17555.36|17475.36|10
1722330350000|2024-07-30 09:05:50|17556.26|17476.26|17553.29|17473.29|17556.26|17476.26|17553.29|17473.29|10
1722330360000|2024-07-30 09:06:00|17552.22|17472.22|17553.33|17473.33|17553.33|17473.33|17551.95|17471.95|9
1722330370000|2024-07-30 09:06:10|17553.51|17473.51|17554.42|17474.42|17554.42|17474.42|17553.46|17473.46|9
1722330380000|2024-07-30 09:06:20|17555.06|17475.06|17555.86|17475.86|17555.86|17475.86|17555.06|17475.06|10
1722330390000|2024-07-30 09:06:30|17556.19|17476.19|17560.02|17480.02|17560.02|17480.02|17556.19|17476.19|10
1722330400000|2024-07-30 09:06:40|17560.92|17480.92|17560.66|17480.66|17560.94|17480.94|17560.62|17480.62|10
1722330410000|2024-07-30 09:06:50|17560.64|17480.64|17560.37|17480.37|17560.77|17480.77|17560.37|17480.37|10
1722330420000|2024-07-30 09:07:00|17560.33|17480.33|17560.35|17480.35|17560.35|17480.35|17560.2|17480.2|9
1722330430000|2024-07-30 09:07:10|17560.37|17480.37|17559.02|17479.02|17560.37|17480.37|17559.02|17479.02|10
1722330440000|2024-07-30 09:07:20|17559.19|17479.19|17556.65|17476.65|17559.19|17479.19|17556.35|17476.35|10
1722330450000|2024-07-30 09:07:30|17556.64|17476.64|17558.54|17478.54|17558.54|17478.54|17556.58|17476.58|10
1722330460000|2024-07-30 09:07:40|17558.53|17478.53|17558.41|17478.41|17559.27|17479.27|17558.41|17478.41|9
1722330470000|2024-07-30 09:07:50|17558.39|17478.39|17557.98|17477.98|17558.73|17478.73|17557.98|17477.98|10
1722330480000|2024-07-30 09:08:00|17557.93|17477.93|17557.64|17477.64|17557.93|17477.93|17557.36|17477.36|10
1722330490000|2024-07-30 09:08:10|17557.79|17477.79|17557.81|17477.81|17557.81|17477.81|17557.66|17477.66|9
1722330500000|2024-07-30 09:08:20|17557.82|17477.82|17558.97|17478.97|17558.97|17478.97|17557.82|17477.82|9
1722330510000|2024-07-30 09:08:30|17559.05|17479.05|17559.5|17479.5|17559.68|17479.68|17559.04|17479.04|10
1722330520000|2024-07-30 09:08:40|17559.52|17479.52|17560.11|17480.11|17560.11|17480.11|17559.52|17479.52|8
1722330530000|2024-07-30 09:08:50|17559.87|17479.87|17559.09|17479.09|17559.87|17479.87|17559.09|17479.09|6
1722330540000|2024-07-30 09:09:00|17559.1|17479.1|17559.36|17479.36|17559.64|17479.64|17559.07|17479.07|9
1722330550000|2024-07-30 09:09:10|17559.41|17479.41|17558.13|17478.13|17559.62|17479.62|17558.13|17478.13|9
1722330560000|2024-07-30 09:09:20|17558.09|17478.09|17557.72|17477.72|17558.09|17478.09|17557.67|17477.67|9
1722330570000|2024-07-30 09:09:30|17557.64|17477.64|17557.55|17477.55|17557.64|17477.64|17557.53|17477.53|10
1722330580000|2024-07-30 09:09:40|17557.61|17477.61|17558.75|17478.75|17558.96|17478.96|17557.61|17477.61|9
1722330590000|2024-07-30 09:09:50|17558.94|17478.94|17559.21|17479.21|17559.21|17479.21|17558.68|17478.68|8
1722330600000|2024-07-30 09:10:00|17559.28|17479.28|17560.31|17480.31|17560.49|17480.49|17559.13|17479.13|10
1722330610000|2024-07-30 09:10:10|17560.33|17480.33|17560.74|17480.74|17560.74|17480.74|17560.33|17480.33|8
1722330620000|2024-07-30 09:10:20|17560.75|17480.75|17560.22|17480.22|17560.94|17480.94|17560.22|17480.22|10
1722330630000|2024-07-30 09:10:30|17560.25|17480.25|17560.99|17480.99|17561.2|17481.2|17560.25|17480.25|9
1722330640000|2024-07-30 09:10:40|17561.09|17481.09|17560.59|17480.59|17561.09|17481.09|17560.59|17480.59|10
1722330650000|2024-07-30 09:10:50|17560.37|17480.37|17559.34|17479.34|17560.37|17480.37|17559.06|17479.06|9
1722330660000|2024-07-30 09:11:00|17559.43|17479.43|17559.44|17479.44|17559.47|17479.47|17559|17479|10
1722330670000|2024-07-30 09:11:10|17559.45|17479.45|17559.74|17479.74|17559.74|17479.74|17559.25|17479.25|9
1722330680000|2024-07-30 09:11:20|17559.52|17479.52|17561.12|17481.12|17561.12|17481.12|17559.16|17479.16|10
1722330690000|2024-07-30 09:11:30|17561.32|17481.32|17563.28|17483.28|17563.28|17483.28|17561.32|17481.32|10
1722330700000|2024-07-30 09:11:40|17563.25|17483.25|17563.41|17483.41|17563.46|17483.46|17562.96|17482.96|10
1722330710000|2024-07-30 09:11:50|17563.2|17483.2|17564.23|17484.23|17564.36|17484.36|17563.11|17483.11|10
1722330720000|2024-07-30 09:12:00|17564.08|17484.08|17567.44|17487.44|17567.44|17487.44|17564.06|17484.06|10
1722330730000|2024-07-30 09:12:10|17567.43|17487.43|17567.99|17487.99|17568.09|17488.09|17567.43|17487.43|10
1722330740000|2024-07-30 09:12:20|17568.13|17488.13|17568.8|17488.8|17568.86|17488.86|17568.08|17488.08|9
1722330750000|2024-07-30 09:12:30|17568.81|17488.81|17568.7|17488.7|17568.86|17488.86|17568.69|17488.69|10
1722330760000|2024-07-30 09:12:40|17568.66|17488.66|17570.05|17490.05|17570.05|17490.05|17568.65|17488.65|7
1722330770000|2024-07-30 09:12:50|17570.23|17490.23|17571.25|17491.25|17571.25|17491.25|17570.21|17490.21|9
1722330780000|2024-07-30 09:13:00|17571.55|17491.55|17574.88|17494.88|17574.88|17494.88|17571.55|17491.55|9
1722330790000|2024-07-30 09:13:10|17575.04|17495.04|17574.8|17494.8|17575.65|17495.65|17574.79|17494.79|9
1722330800000|2024-07-30 09:13:20|17574.67|17494.67|17575.31|17495.31|17575.31|17495.31|17574.67|17494.67|10
1722330810000|2024-07-30 09:13:30|17575.33|17495.33|17579.13|17499.13|17579.13|17499.13|17575.29|17495.29|10
1722330820000|2024-07-30 09:13:40|17579.34|17499.34|17578.48|17498.48|17579.4|17499.4|17578.48|17498.48|9
1722330830000|2024-07-30 09:13:50|17577.36|17497.36|17576.62|17496.62|17577.36|17497.36|17576.62|17496.62|10
1722330840000|2024-07-30 09:14:00|17576.6|17496.6|17576.41|17496.41|17576.6|17496.6|17576.32|17496.32|7
1722330850000|2024-07-30 09:14:10|17576.43|17496.43|17575.91|17495.91|17576.43|17496.43|17575.91|17495.91|10
1722330860000|2024-07-30 09:14:20|17575.87|17495.87|17576.27|17496.27|17576.49|17496.49|17575.87|17495.87|9
1722330870000|2024-07-30 09:14:30|17576.44|17496.44|17575.7|17495.7|17576.73|17496.73|17575.7|17495.7|9
1722330880000|2024-07-30 09:14:40|17575.32|17495.32|17576.86|17496.86|17576.87|17496.87|17575.23|17495.23|10
1722330890000|2024-07-30 09:14:50|17576.84|17496.84|17577.64|17497.64|17577.64|17497.64|17576.82|17496.82|10
1722330900000|2024-07-30 09:15:00|17577.23|17497.23|17574.71|17494.71|17577.23|17497.23|17574.71|17494.71|10
1722330910000|2024-07-30 09:15:10|17574.75|17494.75|17572.8|17492.8|17574.75|17494.75|17572.52|17492.52|9
1722330920000|2024-07-30 09:15:20|17572.78|17492.78|17573.73|17493.73|17573.93|17493.93|17572.78|17492.78|9
1722330930000|2024-07-30 09:15:30|17573.84|17493.84|17574.57|17494.57|17574.87|17494.87|17573.84|17493.84|10
1722330940000|2024-07-30 09:15:40|17574.59|17494.59|17574.8|17494.8|17574.84|17494.84|17574.49|17494.49|9
1722330950000|2024-07-30 09:15:50|17574.61|17494.61|17574.6|17494.6|17574.67|17494.67|17574.24|17494.24|10
1722330960000|2024-07-30 09:16:00|17574.36|17494.36|17573.39|17493.39|17574.4|17494.4|17573.39|17493.39|9
1722330970000|2024-07-30 09:16:10|17573.32|17493.32|17572.56|17492.56|17573.32|17493.32|17572.51|17492.51|9
1722330980000|2024-07-30 09:16:20|17572.38|17492.38|17571.62|17491.62|17572.39|17492.39|17571.53|17491.53|9
1722330990000|2024-07-30 09:16:30|17571.69|17491.69|17572.81|17492.81|17572.81|17492.81|17571.69|17491.69|9
1722331000000|2024-07-30 09:16:40|17572.79|17492.79|17575.34|17495.34|17575.39|17495.39|17572.79|17492.79|10
1722331010000|2024-07-30 09:16:50|17575.36|17495.36|17575.41|17495.41|17575.57|17495.57|17575.31|17495.31|10
1722331020000|2024-07-30 09:17:00|17575.43|17495.43|17575.39|17495.39|17575.43|17495.43|17575.29|17495.29|10
1722331030000|2024-07-30 09:17:10|17575.36|17495.36|17575.99|17495.99|17575.99|17495.99|17575.36|17495.36|9
1722331040000|2024-07-30 09:17:20|17576.47|17496.47|17575.55|17495.55|17576.47|17496.47|17575.5|17495.5|9
1722331050000|2024-07-30 09:17:30|17575.26|17495.26|17572.88|17492.88|17575.26|17495.26|17572.76|17492.76|9
1722331060000|2024-07-30 09:17:40|17572.92|17492.92|17571.79|17491.79|17572.92|17492.92|17571.79|17491.79|8
1722331070000|2024-07-30 09:17:50|17571.88|17491.88|17571.22|17491.22|17571.88|17491.88|17571.22|17491.22|10
1722331080000|2024-07-30 09:18:00|17571.16|17491.16|17567.09|17487.09|17571.16|17491.16|17567.09|17487.09|9
1722331090000|2024-07-30 09:18:10|17567.04|17487.04|17566.44|17486.44|17567.04|17487.04|17566.44|17486.44|9
1722331100000|2024-07-30 09:18:20|17566.01|17486.01|17565.19|17485.19|17566.01|17486.01|17565.19|17485.19|9
1722331110000|2024-07-30 09:18:30|17565.78|17485.78|17563.1|17483.1|17565.78|17485.78|17563.04|17483.04|9
1722331120000|2024-07-30 09:18:40|17562.51|17482.51|17562.15|17482.15|17562.51|17482.51|17562.11|17482.11|10
1722331130000|2024-07-30 09:18:50|17562.07|17482.07|17562.08|17482.08|17562.19|17482.19|17561.8|17481.8|9
1722331140000|2024-07-30 09:19:00|17562.04|17482.04|17561.79|17481.79|17562.85|17482.85|17561.79|17481.79|10
1722331150000|2024-07-30 09:19:10|17561.65|17481.65|17563.94|17483.94|17563.94|17483.94|17561.52|17481.52|9
1722331160000|2024-07-30 09:19:20|17563.95|17483.95|17565.13|17485.13|17565.15|17485.15|17563.95|17483.95|10
1722331170000|2024-07-30 09:19:30|17565.24|17485.24|17565.13|17485.13|17565.24|17485.24|17564.97|17484.97|6
1722331180000|2024-07-30 09:19:40|17564.95|17484.95|17568.71|17488.71|17568.71|17488.71|17564.95|17484.95|8
1722331190000|2024-07-30 09:19:50|17568.51|17488.51|17569.43|17489.43|17569.85|17489.85|17568.51|17488.51|10
1722331200000|2024-07-30 09:20:00|17568.83|17488.83|17567.73|17487.73|17568.83|17488.83|17567.73|17487.73|10
1722331210000|2024-07-30 09:20:10|17567.44|17487.44|17566.42|17486.42|17567.44|17487.44|17566.42|17486.42|10
1722331220000|2024-07-30 09:20:20|17566.41|17486.41|17564.45|17484.45|17566.41|17486.41|17564.45|17484.45|9
1722331230000|2024-07-30 09:20:30|17564.33|17484.33|17564.5|17484.5|17564.56|17484.56|17564.33|17484.33|9
1722331240000|2024-07-30 09:20:40|17564.55|17484.55|17563.05|17483.05|17564.55|17484.55|17563.05|17483.05|10
1722331250000|2024-07-30 09:20:50|17563.11|17483.11|17561.68|17481.68|17563.11|17483.11|17561.68|17481.68|9
1722331260000|2024-07-30 09:21:00|17561.43|17481.43|17559.45|17479.45|17561.43|17481.43|17559.45|17479.45|10
1722331270000|2024-07-30 09:21:10|17559.15|17479.15|17558.05|17478.05|17559.15|17479.15|17557.98|17477.98|9
1722331280000|2024-07-30 09:21:20|17557.75|17477.75|17559.19|17479.19|17559.19|17479.19|17557.75|17477.75|10
1722331290000|2024-07-30 09:21:30|17559.42|17479.42|17562.1|17482.1|17562.1|17482.1|17559.42|17479.42|10
1722331300000|2024-07-30 09:21:40|17562.74|17482.74|17563.7|17483.7|17563.77|17483.77|17562.74|17482.74|10
1722331310000|2024-07-30 09:21:50|17563.99|17483.99|17563.28|17483.28|17563.99|17483.99|17563.28|17483.28|10
1722331320000|2024-07-30 09:22:00|17563.27|17483.27|17564.27|17484.27|17564.27|17484.27|17563.19|17483.19|9
1722331330000|2024-07-30 09:22:10|17564.36|17484.36|17562.32|17482.32|17564.36|17484.36|17562.32|17482.32|10
1722331340000|2024-07-30 09:22:20|17562.37|17482.37|17560.76|17480.76|17562.37|17482.37|17560.57|17480.57|10
1722331350000|2024-07-30 09:22:30|17560.81|17480.81|17559.57|17479.57|17560.89|17480.89|17559.57|17479.57|10
1722331360000|2024-07-30 09:22:40|17559.55|17479.55|17557.52|17477.52|17559.55|17479.55|17557.52|17477.52|10
1722331370000|2024-07-30 09:22:50|17557.5|17477.5|17559.07|17479.07|17559.17|17479.17|17557.21|17477.21|10
1722331380000|2024-07-30 09:23:00|17558.99|17478.99|17556.37|17476.37|17559.73|17479.73|17556.37|17476.37|9
1722331390000|2024-07-30 09:23:10|17555.93|17475.93|17557.95|17477.95|17557.95|17477.95|17555.49|17475.49|10
1722331400000|2024-07-30 09:23:20|17558.18|17478.18|17558.48|17478.48|17558.48|17478.48|17558|17478|10
1722331410000|2024-07-30 09:23:30|17558.46|17478.46|17558.67|17478.67|17558.67|17478.67|17558.46|17478.46|10
1722331420000|2024-07-30 09:23:40|17558.71|17478.71|17559.26|17479.26|17559.26|17479.26|17558.71|17478.71|9
1722331430000|2024-07-30 09:23:50|17558.88|17478.88|17559.45|17479.45|17559.45|17479.45|17558.58|17478.58|8
1722331440000|2024-07-30 09:24:00|17559.49|17479.49|17559.84|17479.84|17559.88|17479.88|17559.48|17479.48|9
1722331450000|2024-07-30 09:24:10|17559.65|17479.65|17561.83|17481.83|17561.83|17481.83|17559.65|17479.65|10
1722331460000|2024-07-30 09:24:20|17562.05|17482.05|17561.93|17481.93|17562.22|17482.22|17561.82|17481.82|9
1722331470000|2024-07-30 09:24:30|17561.84|17481.84|17562.08|17482.08|17562.1|17482.1|17561.79|17481.79|10
1722331480000|2024-07-30 09:24:40|17561.84|17481.84|17561.25|17481.25|17561.84|17481.84|17561.16|17481.16|10
1722331490000|2024-07-30 09:24:50|17561.26|17481.26|17559.25|17479.25|17561.48|17481.48|17559.25|17479.25|10
1722331500000|2024-07-30 09:25:00|17559.22|17479.22|17559.55|17479.55|17559.58|17479.58|17559.22|17479.22|10
1722331510000|2024-07-30 09:25:10|17559.17|17479.17|17557.55|17477.55|17559.2|17479.2|17557.55|17477.55|9
1722331520000|2024-07-30 09:25:20|17557.51|17477.51|17558.67|17478.67|17558.67|17478.67|17557.51|17477.51|9
1722331530000|2024-07-30 09:25:30|17558.69|17478.69|17558.5|17478.5|17560.17|17480.17|17558.5|17478.5|10
1722331540000|2024-07-30 09:25:40|17558.48|17478.48|17558.52|17478.52|17558.54|17478.54|17558.41|17478.41|10
1722331550000|2024-07-30 09:25:50|17558.55|17478.55|17558.16|17478.16|17558.55|17478.55|17558.06|17478.06|9
1722331560000|2024-07-30 09:26:00|17558.09|17478.09|17557.3|17477.3|17558.38|17478.38|17556.91|17476.91|9
1722331570000|2024-07-30 09:26:10|17557.32|17477.32|17557.32|17477.32|17557.32|17477.32|17557.16|17477.16|9
1722331580000|2024-07-30 09:26:20|17557.41|17477.41|17559.34|17479.34|17559.34|17479.34|17557.41|17477.41|10
1722331590000|2024-07-30 09:26:30|17559.35|17479.35|17560.3|17480.3|17560.3|17480.3|17559.14|17479.14|9
1722331600000|2024-07-30 09:26:40|17560.48|17480.48|17562.59|17482.59|17562.69|17482.69|17560.48|17480.48|9
1722331610000|2024-07-30 09:26:50|17562.68|17482.68|17562.47|17482.47|17562.68|17482.68|17562.46|17482.46|6
1722331620000|2024-07-30 09:27:00|17562.02|17482.02|17564.91|17484.91|17565.07|17485.07|17561.84|17481.84|10
1722331630000|2024-07-30 09:27:10|17564.74|17484.74|17565.13|17485.13|17565.14|17485.14|17564.67|17484.67|10
1722331640000|2024-07-30 09:27:20|17564.98|17484.98|17565.81|17485.81|17565.81|17485.81|17564.92|17484.92|10
1722331650000|2024-07-30 09:27:30|17565.78|17485.78|17566.18|17486.18|17566.18|17486.18|17565.7|17485.7|7
1722331660000|2024-07-30 09:27:40|17566.2|17486.2|17566.31|17486.31|17566.32|17486.32|17566.13|17486.13|7
1722331670000|2024-07-30 09:27:50|17566.53|17486.53|17568.78|17488.78|17568.78|17488.78|17566.3|17486.3|10
1722331680000|2024-07-30 09:28:00|17568.8|17488.8|17572.07|17492.07|17572.09|17492.09|17568.8|17488.8|9
1722331690000|2024-07-30 09:28:10|17572.11|17492.11|17572.07|17492.07|17572.28|17492.28|17572.05|17492.05|10
1722331700000|2024-07-30 09:28:20|17572|17492|17573.46|17493.46|17573.46|17493.46|17571.96|17491.96|9
1722331710000|2024-07-30 09:28:30|17573.47|17493.47|17574.66|17494.66|17574.66|17494.66|17573.17|17493.17|9
1722331720000|2024-07-30 09:28:40|17574.45|17494.45|17573.57|17493.57|17574.66|17494.66|17573.57|17493.57|9
1722331730000|2024-07-30 09:28:50|17573.58|17493.58|17573.76|17493.76|17573.9|17493.9|17573.58|17493.58|10
1722331740000|2024-07-30 09:29:00|17573.53|17493.53|17573.15|17493.15|17573.53|17493.53|17573.13|17493.13|8
1722331750000|2024-07-30 09:29:10|17573.05|17493.05|17572.13|17492.13|17573.05|17493.05|17572.13|17492.13|10
1722331760000|2024-07-30 09:29:20|17572.11|17492.11|17572.09|17492.09|17572.11|17492.11|17572|17492|9
1722331770000|2024-07-30 09:29:30|17572.07|17492.07|17571.94|17491.94|17572.08|17492.08|17571.48|17491.48|10
1722331780000|2024-07-30 09:29:40|17571.5|17491.5|17571.19|17491.19|17571.5|17491.5|17571.19|17491.19|10
1722331790000|2024-07-30 09:29:50|17571.27|17491.27|17570.82|17490.82|17571.27|17491.27|17570.56|17490.56|9
1722331800000|2024-07-30 09:30:00|17570.55|17490.55|17570.29|17490.29|17570.55|17490.55|17570.06|17490.06|10
1722331810000|2024-07-30 09:30:10|17570.55|17490.55|17572.22|17492.22|17572.71|17492.71|17570.55|17490.55|9
1722331820000|2024-07-30 09:30:20|17572.31|17492.31|17570.08|17490.08|17572.31|17492.31|17570.08|17490.08|10
1722331830000|2024-07-30 09:30:30|17570.79|17490.79|17569.28|17489.28|17570.92|17490.92|17569.28|17489.28|10
1722331840000|2024-07-30 09:30:40|17569.4|17489.4|17567.86|17487.86|17569.43|17489.43|17567.82|17487.82|8
1722331850000|2024-07-30 09:30:50|17567.11|17487.11|17565.47|17485.47|17567.2|17487.2|17565.47|17485.47|10
1722331860000|2024-07-30 09:31:00|17565.36|17485.36|17563.71|17483.71|17565.36|17485.36|17563.59|17483.59|10
1722331870000|2024-07-30 09:31:10|17563.58|17483.58|17562.67|17482.67|17563.74|17483.74|17562.5|17482.5|7
1722331880000|2024-07-30 09:31:20|17562.71|17482.71|17559.61|17479.61|17562.71|17482.71|17559.2|17479.2|10
1722331890000|2024-07-30 09:31:30|17559.59|17479.59|17558.5|17478.5|17560.5|17480.5|17558.5|17478.5|9
1722331900000|2024-07-30 09:31:40|17557.57|17477.57|17556.59|17476.59|17557.62|17477.62|17556.59|17476.59|10
1722331910000|2024-07-30 09:31:50|17556.45|17476.45|17556.15|17476.15|17556.47|17476.47|17556.15|17476.15|8
1722331920000|2024-07-30 09:32:00|17556.16|17476.16|17552.32|17472.32|17556.16|17476.16|17552.32|17472.32|10
1722331930000|2024-07-30 09:32:10|17552.34|17472.34|17551.46|17471.46|17552.34|17472.34|17551.19|17471.19|10
1722331940000|2024-07-30 09:32:20|17551.35|17471.35|17547.71|17467.71|17551.35|17471.35|17547.52|17467.52|9
1722331950000|2024-07-30 09:32:30|17547.6|17467.6|17548.62|17468.62|17548.62|17468.62|17546.7|17466.7|10
1722331960000|2024-07-30 09:32:40|17548.44|17468.44|17547.76|17467.76|17548.44|17468.44|17547.7|17467.7|10
1722331970000|2024-07-30 09:32:50|17547.74|17467.74|17546.89|17466.89|17547.84|17467.84|17546.89|17466.89|10
1722331980000|2024-07-30 09:33:00|17547|17467|17547.11|17467.11|17547.17|17467.17|17546.68|17466.68|9
1722331990000|2024-07-30 09:33:10|17547.18|17467.18|17548.41|17468.41|17548.43|17468.43|17547.13|17467.13|10
1722332000000|2024-07-30 09:33:20|17548.51|17468.51|17549.36|17469.36|17549.47|17469.47|17548.51|17468.51|9
1722332010000|2024-07-30 09:33:30|17549.37|17469.37|17549.08|17469.08|17549.42|17469.42|17549.08|17469.08|10
1722332020000|2024-07-30 09:33:40|17549.13|17469.13|17549.23|17469.23|17549.24|17469.24|17548.95|17468.95|10
1722332030000|2024-07-30 09:33:50|17549.33|17469.33|17549.42|17469.42|17549.42|17469.42|17549.26|17469.26|9
1722332040000|2024-07-30 09:34:00|17549.37|17469.37|17549.81|17469.81|17550.02|17470.02|17549.34|17469.34|9
1722332050000|2024-07-30 09:34:10|17549.78|17469.78|17549.3|17469.3|17549.86|17469.86|17549.3|17469.3|9
1722332060000|2024-07-30 09:34:20|17549.31|17469.31|17549.76|17469.76|17549.76|17469.76|17549.28|17469.28|10
1722332070000|2024-07-30 09:34:30|17549.9|17469.9|17547.74|17467.74|17549.9|17469.9|17547.74|17467.74|10
1722332080000|2024-07-30 09:34:40|17547.77|17467.77|17549.64|17469.64|17549.64|17469.64|17547.43|17467.43|9
1722332090000|2024-07-30 09:34:50|17549.59|17469.59|17550.2|17470.2|17550.2|17470.2|17549.59|17469.59|10
1722332100000|2024-07-30 09:35:00|17550.08|17470.08|17549.64|17469.64|17550.08|17470.08|17549.58|17469.58|9
1722332110000|2024-07-30 09:35:10|17549.62|17469.62|17548.45|17468.45|17549.85|17469.85|17548.45|17468.45|10
1722332120000|2024-07-30 09:35:20|17548.05|17468.05|17547.85|17467.85|17548.06|17468.06|17547.84|17467.84|10
1722332130000|2024-07-30 09:35:30|17547.91|17467.91|17547.99|17467.99|17547.99|17467.99|17547.64|17467.64|8
1722332140000|2024-07-30 09:35:40|17548.19|17468.19|17548.81|17468.81|17549.24|17469.24|17548.09|17468.09|10
1722332150000|2024-07-30 09:35:50|17549.42|17469.42|17549.13|17469.13|17550.16|17470.16|17549.13|17469.13|9
1722332160000|2024-07-30 09:36:00|17549.54|17469.54|17549.02|17469.02|17550.27|17470.27|17549.02|17469.02|10
1722332170000|2024-07-30 09:36:10|17549.11|17469.11|17548.43|17468.43|17549.11|17469.11|17548.41|17468.41|9
1722332180000|2024-07-30 09:36:20|17548.44|17468.44|17548.29|17468.29|17548.6|17468.6|17548.29|17468.29|10
1722332190000|2024-07-30 09:36:30|17548.19|17468.19|17547.8|17467.8|17548.19|17468.19|17547.8|17467.8|8
1722332200000|2024-07-30 09:36:40|17547.92|17467.92|17546.1|17466.1|17547.92|17467.92|17546.1|17466.1|10
1722332210000|2024-07-30 09:36:50|17546.06|17466.06|17546.4|17466.4|17546.4|17466.4|17545.99|17465.99|8
1722332220000|2024-07-30 09:37:00|17546.45|17466.45|17546.3|17466.3|17546.57|17466.57|17546.3|17466.3|8
1722332230000|2024-07-30 09:37:10|17545.99|17465.99|17546.67|17466.67|17546.67|17466.67|17545.99|17465.99|8
1722332240000|2024-07-30 09:37:20|17546.7|17466.7|17546.74|17466.74|17546.74|17466.74|17546.3|17466.3|10
1722332250000|2024-07-30 09:37:30|17546.81|17466.81|17546.69|17466.69|17547.03|17467.03|17546.54|17466.54|10
1722332260000|2024-07-30 09:37:40|17546.73|17466.73|17546.77|17466.77|17546.9|17466.9|17546.71|17466.71|10
1722332270000|2024-07-30 09:37:50|17546.76|17466.76|17545.65|17465.65|17546.76|17466.76|17545.65|17465.65|10
1722332280000|2024-07-30 09:38:00|17545.63|17465.63|17546.98|17466.98|17547.02|17467.02|17545.63|17465.63|9
1722332290000|2024-07-30 09:38:10|17546.97|17466.97|17546.22|17466.22|17546.97|17466.97|17546.13|17466.13|9
1722332300000|2024-07-30 09:38:20|17546.37|17466.37|17546.48|17466.48|17546.51|17466.51|17546.15|17466.15|10
1722332310000|2024-07-30 09:38:30|17546.27|17466.27|17543.63|17463.63|17546.27|17466.27|17543.61|17463.61|10
1722332320000|2024-07-30 09:38:40|17543.64|17463.64|17543.3|17463.3|17543.64|17463.64|17543.07|17463.07|10
1722332330000|2024-07-30 09:38:50|17543.19|17463.19|17543.12|17463.12|17543.19|17463.19|17542.91|17462.91|9
1722332340000|2024-07-30 09:39:00|17543.09|17463.09|17543.27|17463.27|17543.27|17463.27|17542.61|17462.61|10
1722332350000|2024-07-30 09:39:10|17543.37|17463.37|17543.58|17463.58|17543.59|17463.59|17543.37|17463.37|9
1722332360000|2024-07-30 09:39:20|17543.63|17463.63|17542.78|17462.78|17543.76|17463.76|17542.78|17462.78|10
1722332370000|2024-07-30 09:39:30|17542.83|17462.83|17542.67|17462.67|17543.07|17463.07|17542.67|17462.67|9
1722332380000|2024-07-30 09:39:40|17542.62|17462.62|17541.58|17461.58|17542.62|17462.62|17541.58|17461.58|10
1722332390000|2024-07-30 09:39:50|17541.56|17461.56|17540.92|17460.92|17541.56|17461.56|17540.92|17460.92|10
1722332400000|2024-07-30 09:40:00|17540.9|17460.9|17540.9|17460.9|17541.08|17461.08|17540.9|17460.9|9
1722332410000|2024-07-30 09:40:10|17541|17461|17541.27|17461.27|17541.3|17461.3|17540.95|17460.95|9
1722332420000|2024-07-30 09:40:20|17541.4|17461.4|17541.39|17461.39|17541.57|17461.57|17541.38|17461.38|10
1722332430000|2024-07-30 09:40:30|17541.34|17461.34|17541.75|17461.75|17541.82|17461.82|17541.29|17461.29|9
1722332440000|2024-07-30 09:40:40|17541.87|17461.87|17543.21|17463.21|17543.21|17463.21|17541.62|17461.62|10
1722332450000|2024-07-30 09:40:50|17543.3|17463.3|17543.43|17463.43|17543.43|17463.43|17543.3|17463.3|8
1722332460000|2024-07-30 09:41:00|17543.44|17463.44|17543.3|17463.3|17543.52|17463.52|17543.3|17463.3|10
1722332470000|2024-07-30 09:41:10|17543.4|17463.4|17542.49|17462.49|17543.74|17463.74|17542.49|17462.49|10
1722332480000|2024-07-30 09:41:20|17542.64|17462.64|17542.23|17462.23|17542.64|17462.64|17542.06|17462.06|10
1722332490000|2024-07-30 09:41:30|17542.16|17462.16|17543.7|17463.7|17543.7|17463.7|17542.16|17462.16|9
1722332500000|2024-07-30 09:41:40|17543.82|17463.82|17546.33|17466.33|17546.6|17466.6|17543.82|17463.82|10
1722332510000|2024-07-30 09:41:50|17546.4|17466.4|17546.63|17466.63|17546.63|17466.63|17546.35|17466.35|10
1722332520000|2024-07-30 09:42:00|17546.67|17466.67|17545.76|17465.76|17546.8|17466.8|17545.76|17465.76|10
1722332530000|2024-07-30 09:42:10|17545.46|17465.46|17541.06|17461.06|17546.34|17466.34|17541.06|17461.06|10
1722332540000|2024-07-30 09:42:20|17539.86|17459.86|17535.69|17455.69|17539.86|17459.86|17535.64|17455.64|10
1722332550000|2024-07-30 09:42:30|17534.79|17454.79|17535.09|17455.09|17535.27|17455.27|17534.48|17454.48|10
1722332560000|2024-07-30 09:42:40|17535.35|17455.35|17531.47|17451.47|17535.35|17455.35|17531.47|17451.47|10
1722332570000|2024-07-30 09:42:50|17530.84|17450.84|17527.77|17447.77|17530.98|17450.98|17527.77|17447.77|10
1722332580000|2024-07-30 09:43:00|17527.81|17447.81|17527.72|17447.72|17527.81|17447.81|17526.13|17446.13|10
1722332590000|2024-07-30 09:43:10|17527.61|17447.61|17530.64|17450.64|17530.64|17450.64|17527.61|17447.61|10
1722332600000|2024-07-30 09:43:20|17530.7|17450.7|17532.2|17452.2|17532.2|17452.2|17530.65|17450.65|10
1722332610000|2024-07-30 09:43:30|17532.39|17452.39|17534.66|17454.66|17534.66|17454.66|17532.39|17452.39|10
1722332620000|2024-07-30 09:43:40|17534.82|17454.82|17535.72|17455.72|17535.72|17455.72|17534.82|17454.82|9
1722332630000|2024-07-30 09:43:50|17535.78|17455.78|17536.25|17456.25|17536.27|17456.27|17535.78|17455.78|9
1722332640000|2024-07-30 09:44:00|17536.23|17456.23|17536.57|17456.57|17537.94|17457.94|17536.23|17456.23|10
1722332650000|2024-07-30 09:44:10|17536.75|17456.75|17536.9|17456.9|17536.9|17456.9|17535.98|17455.98|10
1722332660000|2024-07-30 09:44:20|17536.5|17456.5|17537.02|17457.02|17537.02|17457.02|17536.48|17456.48|9
1722332670000|2024-07-30 09:44:30|17537.03|17457.03|17537.42|17457.42|17537.5|17457.5|17536.91|17456.91|7
1722332680000|2024-07-30 09:44:40|17537.14|17457.14|17538.68|17458.68|17538.74|17458.74|17537.14|17457.14|10
1722332690000|2024-07-30 09:44:50|17538.8|17458.8|17539.21|17459.21|17539.36|17459.36|17538.31|17458.31|10
1722332700000|2024-07-30 09:45:00|17538.91|17458.91|17537.88|17457.88|17538.91|17458.91|17537.88|17457.88|10
1722332710000|2024-07-30 09:45:10|17537.87|17457.87|17538.58|17458.58|17538.58|17458.58|17537.57|17457.57|10
1722332720000|2024-07-30 09:45:20|17538.56|17458.56|17538.84|17458.84|17538.84|17458.84|17538.56|17458.56|8
1722332730000|2024-07-30 09:45:30|17538.69|17458.69|17536.98|17456.98|17538.69|17458.69|17536.98|17456.98|9
1722332740000|2024-07-30 09:45:40|17537.01|17457.01|17536.88|17456.88|17537.01|17457.01|17536.83|17456.83|9
1722332750000|2024-07-30 09:45:50|17536.86|17456.86|17536.15|17456.15|17536.89|17456.89|17536.15|17456.15|8
1722332760000|2024-07-30 09:46:00|17535.87|17455.87|17534.54|17454.54|17535.91|17455.91|17534.54|17454.54|10
1722332770000|2024-07-30 09:46:10|17534.46|17454.46|17534.83|17454.83|17534.83|17454.83|17534.43|17454.43|10
1722332780000|2024-07-30 09:46:20|17533.94|17453.94|17534.11|17454.11|17534.11|17454.11|17533.4|17453.4|10
1722332790000|2024-07-30 09:46:30|17534.24|17454.24|17533.66|17453.66|17534.26|17454.26|17533.66|17453.66|10
1722332800000|2024-07-30 09:46:40|17533.71|17453.71|17534.45|17454.45|17534.45|17454.45|17533.71|17453.71|10
1722332810000|2024-07-30 09:46:50|17534.65|17454.65|17534.51|17454.51|17535.05|17455.05|17534.51|17454.51|9
1722332820000|2024-07-30 09:47:00|17534.88|17454.88|17533.36|17453.36|17535.23|17455.23|17533.36|17453.36|10
1722332830000|2024-07-30 09:47:10|17533.28|17453.28|17529.27|17449.27|17533.28|17453.28|17529.27|17449.27|10
1722332840000|2024-07-30 09:47:20|17529.36|17449.36|17525.84|17445.84|17529.36|17449.36|17525.84|17445.84|10
1722332850000|2024-07-30 09:47:30|17525.65|17445.65|17525.72|17445.72|17526.11|17446.11|17524.66|17444.66|10
1722332860000|2024-07-30 09:47:40|17525.45|17445.45|17524.63|17444.63|17525.45|17445.45|17524.33|17444.33|10
1722332870000|2024-07-30 09:47:50|17524.59|17444.59|17527.29|17447.29|17527.29|17447.29|17524.59|17444.59|10
1722332880000|2024-07-30 09:48:00|17527.45|17447.45|17527.96|17447.96|17528.27|17448.27|17527.45|17447.45|10
1722332890000|2024-07-30 09:48:10|17527.7|17447.7|17527.33|17447.33|17527.7|17447.7|17527.33|17447.33|9
1722332900000|2024-07-30 09:48:20|17526.42|17446.42|17528.06|17448.06|17528.06|17448.06|17525.27|17445.27|10
1722332910000|2024-07-30 09:48:30|17528.24|17448.24|17528.53|17448.53|17528.58|17448.58|17528.1|17448.1|10
1722332920000|2024-07-30 09:48:40|17528.51|17448.51|17529.52|17449.52|17529.52|17449.52|17528.41|17448.41|9
1722332930000|2024-07-30 09:48:50|17528.77|17448.77|17529.49|17449.49|17530.21|17450.21|17528.19|17448.19|10
1722332940000|2024-07-30 09:49:00|17529.43|17449.43|17528.69|17448.69|17529.43|17449.43|17528.69|17448.69|10
1722332950000|2024-07-30 09:49:10|17528.72|17448.72|17524|17444|17528.76|17448.76|17524|17444|10
1722332960000|2024-07-30 09:49:20|17523.68|17443.68|17522.66|17442.66|17523.68|17443.68|17522.66|17442.66|10
1722332970000|2024-07-30 09:49:30|17522.67|17442.67|17522.65|17442.65|17522.67|17442.67|17521.37|17441.37|10
1722332980000|2024-07-30 09:49:40|17522.64|17442.64|17520.08|17440.08|17523.67|17443.67|17520.06|17440.06|10
1722332990000|2024-07-30 09:49:50|17519.92|17439.92|17521.55|17441.55|17521.55|17441.55|17519.91|17439.91|10
1722333000000|2024-07-30 09:50:00|17521.84|17441.84|17521.9|17441.9|17521.9|17441.9|17521.39|17441.39|10
1722333010000|2024-07-30 09:50:10|17521.98|17441.98|17521.49|17441.49|17521.99|17441.99|17520.31|17440.31|10
1722333020000|2024-07-30 09:50:20|17521.48|17441.48|17522.88|17442.88|17522.88|17442.88|17521.48|17441.48|10
1722333030000|2024-07-30 09:50:30|17522.93|17442.93|17524.26|17444.26|17524.26|17444.26|17522.87|17442.87|10
1722333040000|2024-07-30 09:50:40|17524.93|17444.93|17526.44|17446.44|17526.44|17446.44|17524.93|17444.93|10
1722333050000|2024-07-30 09:50:50|17526.92|17446.92|17527.79|17447.79|17527.79|17447.79|17526.92|17446.92|9
1722333060000|2024-07-30 09:51:00|17527.9|17447.9|17528.11|17448.11|17528.37|17448.37|17527.9|17447.9|10
1722333070000|2024-07-30 09:51:10|17528.15|17448.15|17527.44|17447.44|17528.2|17448.2|17527.44|17447.44|10
1722333080000|2024-07-30 09:51:20|17527.27|17447.27|17525.44|17445.44|17527.27|17447.27|17525.44|17445.44|9
1722333090000|2024-07-30 09:51:30|17525.3|17445.3|17525.09|17445.09|17525.35|17445.35|17525.09|17445.09|9
1722333100000|2024-07-30 09:51:40|17524.89|17444.89|17525.73|17445.73|17525.73|17445.73|17524.85|17444.85|8
1722333110000|2024-07-30 09:51:50|17525.82|17445.82|17526.42|17446.42|17526.42|17446.42|17525.82|17445.82|9
1722333120000|2024-07-30 09:52:00|17526.38|17446.38|17523.41|17443.41|17526.38|17446.38|17523.41|17443.41|9
1722333130000|2024-07-30 09:52:10|17523.03|17443.03|17521.66|17441.66|17523.09|17443.09|17521.57|17441.57|10
1722333140000|2024-07-30 09:52:20|17521.65|17441.65|17518.07|17438.07|17521.65|17441.65|17517.98|17437.98|10
1722333150000|2024-07-30 09:52:30|17518.16|17438.16|17517.6|17437.6|17518.16|17438.16|17517.35|17437.35|10
1722333160000|2024-07-30 09:52:40|17517.56|17437.56|17515.27|17435.27|17517.6|17437.6|17515.27|17435.27|9
1722333170000|2024-07-30 09:52:50|17515.38|17435.38|17513.52|17433.52|17515.43|17435.43|17513.51|17433.51|9
1722333180000|2024-07-30 09:53:00|17513.4|17433.4|17515.04|17435.04|17515.1|17435.1|17513.34|17433.34|10
1722333190000|2024-07-30 09:53:10|17515.08|17435.08|17512.52|17432.52|17515.67|17435.67|17512.52|17432.52|10
1722333200000|2024-07-30 09:53:20|17512.69|17432.69|17512.15|17432.15|17512.69|17432.69|17512.15|17432.15|9
1722333210000|2024-07-30 09:53:30|17507.98|17427.98|17504.64|17424.64|17507.98|17427.98|17504.64|17424.64|10
1722333220000|2024-07-30 09:53:40|17504.61|17424.61|17502.71|17422.71|17504.61|17424.61|17502.67|17422.67|9
1722333230000|2024-07-30 09:53:50|17502.9|17422.9|17503.14|17423.14|17503.3|17423.3|17502.9|17422.9|10
1722333240000|2024-07-30 09:54:00|17503.83|17423.83|17504|17424|17504|17424|17503.54|17423.54|9
1722333250000|2024-07-30 09:54:10|17504.06|17424.06|17503.99|17423.99|17504.06|17424.06|17503.87|17423.87|9
1722333260000|2024-07-30 09:54:20|17503.97|17423.97|17508.33|17428.33|17508.33|17428.33|17503.97|17423.97|10
1722333270000|2024-07-30 09:54:30|17508.36|17428.36|17506.45|17426.45|17509.11|17429.11|17506.45|17426.45|10
1722333280000|2024-07-30 09:54:40|17507.4|17427.4|17511.75|17431.75|17511.75|17431.75|17507.31|17427.31|10
1722333290000|2024-07-30 09:54:50|17512.23|17432.23|17512.9|17432.9|17513.46|17433.46|17512.23|17432.23|10
1722333300000|2024-07-30 09:55:00|17512.91|17432.91|17515.09|17435.09|17515.09|17435.09|17511.65|17431.65|10
1722333310000|2024-07-30 09:55:10|17515.29|17435.29|17515.46|17435.46|17515.46|17435.46|17515.11|17435.11|10
1722333320000|2024-07-30 09:55:20|17515.06|17435.06|17513.08|17433.08|17515.06|17435.06|17512.33|17432.33|10
1722333330000|2024-07-30 09:55:30|17513.99|17433.99|17515.81|17435.81|17516.08|17436.08|17513.99|17433.99|10
1722333340000|2024-07-30 09:55:40|17516.2|17436.2|17515.8|17435.8|17516.68|17436.68|17515.8|17435.8|10
1722333350000|2024-07-30 09:55:50|17515.37|17435.37|17517.44|17437.44|17517.44|17437.44|17515.03|17435.03|9
1722333360000|2024-07-30 09:56:00|17517.86|17437.86|17519.19|17439.19|17519.19|17439.19|17517.86|17437.86|10
1722333370000|2024-07-30 09:56:10|17519.16|17439.16|17522.45|17442.45|17522.45|17442.45|17519.16|17439.16|10
1722333380000|2024-07-30 09:56:20|17523.26|17443.26|17526.24|17446.24|17526.26|17446.26|17523.26|17443.26|10
1722333390000|2024-07-30 09:56:30|17525.98|17445.98|17527.8|17447.8|17528.01|17448.01|17525.98|17445.98|10
1722333400000|2024-07-30 09:56:40|17527.69|17447.69|17527.99|17447.99|17527.99|17447.99|17527.16|17447.16|10
1722333410000|2024-07-30 09:56:50|17528.34|17448.34|17529.47|17449.47|17529.47|17449.47|17528.34|17448.34|10
1722333420000|2024-07-30 09:57:00|17529.64|17449.64|17527.84|17447.84|17529.72|17449.72|17527.84|17447.84|10
1722333430000|2024-07-30 09:57:10|17527.82|17447.82|17528.13|17448.13|17528.13|17448.13|17527.73|17447.73|9
1722333440000|2024-07-30 09:57:20|17528.27|17448.27|17529.68|17449.68|17529.68|17449.68|17528.27|17448.27|10
1722333450000|2024-07-30 09:57:30|17529.67|17449.67|17529.73|17449.73|17529.84|17449.84|17529.65|17449.65|10
1722333460000|2024-07-30 09:57:40|17529.77|17449.77|17530.91|17450.91|17530.91|17450.91|17529.77|17449.77|10
1722333470000|2024-07-30 09:57:50|17530.95|17450.95|17531.87|17451.87|17531.87|17451.87|17530.95|17450.95|10
1722333480000|2024-07-30 09:58:00|17531.84|17451.84|17529.81|17449.81|17531.84|17451.84|17529.81|17449.81|10
1722333490000|2024-07-30 09:58:10|17529.77|17449.77|17530.75|17450.75|17531.2|17451.2|17529.62|17449.62|10
1722333500000|2024-07-30 09:58:20|17530.41|17450.41|17531.84|17451.84|17531.84|17451.84|17530.27|17450.27|10
1722333510000|2024-07-30 09:58:30|17532|17452|17532.62|17452.62|17532.65|17452.65|17532|17452|10
1722333520000|2024-07-30 09:58:40|17532.54|17452.54|17532.49|17452.49|17532.85|17452.85|17532.49|17452.49|9
1722333530000|2024-07-30 09:58:50|17532.32|17452.32|17533.06|17453.06|17533.28|17453.28|17532.32|17452.32|10
1722333540000|2024-07-30 09:59:00|17533.04|17453.04|17529.39|17449.39|17533.04|17453.04|17529.29|17449.29|10
1722333550000|2024-07-30 09:59:10|17529.24|17449.24|17528.55|17448.55|17529.24|17449.24|17528.39|17448.39|10
1722333560000|2024-07-30 09:59:20|17528.52|17448.52|17529.17|17449.17|17529.25|17449.25|17528.52|17448.52|10
1722333570000|2024-07-30 09:59:30|17529.18|17449.18|17528.62|17448.62|17529.18|17449.18|17528.62|17448.62|9
1722333580000|2024-07-30 09:59:40|17528.71|17448.71|17528.49|17448.49|17528.71|17448.71|17528.38|17448.38|10
1722333590000|2024-07-30 09:59:50|17528.54|17448.54|17528.88|17448.88|17528.88|17448.88|17528.45|17448.45|10
1722333600000|2024-07-30 10:00:00|17528.77|17448.77|17526.71|17446.71|17528.77|17448.77|17526.3|17446.3|10
1722333610000|2024-07-30 10:00:10|17527.18|17447.18|17528.22|17448.22|17528.22|17448.22|17527.01|17447.01|10
1722333620000|2024-07-30 10:00:20|17528.5|17448.5|17528.9|17448.9|17528.9|17448.9|17528.07|17448.07|9
1722333630000|2024-07-30 10:00:30|17528.93|17448.93|17529.86|17449.86|17529.86|17449.86|17528.87|17448.87|10
1722333640000|2024-07-30 10:00:40|17529.63|17449.63|17532.5|17452.5|17532.5|17452.5|17529.63|17449.63|10
1722333650000|2024-07-30 10:00:50|17532.14|17452.14|17532.89|17452.89|17532.89|17452.89|17531.61|17451.61|10
1722333660000|2024-07-30 10:01:00|17532.83|17452.83|17532.97|17452.97|17532.97|17452.97|17531.61|17451.61|10
1722333670000|2024-07-30 10:01:10|17532.91|17452.91|17533.72|17453.72|17533.72|17453.72|17532.91|17452.91|10
1722333680000|2024-07-30 10:01:20|17533.74|17453.74|17531.27|17451.27|17533.74|17453.74|17531.25|17451.25|10
1722333690000|2024-07-30 10:01:30|17531.24|17451.24|17531.12|17451.12|17531.35|17451.35|17530.55|17450.55|10
1722333700000|2024-07-30 10:01:40|17531.2|17451.2|17532.47|17452.47|17532.47|17452.47|17531.2|17451.2|10
1722333710000|2024-07-30 10:01:50|17532.52|17452.52|17534.68|17454.68|17534.68|17454.68|17532.5|17452.5|10
1722333720000|2024-07-30 10:02:00|17534.7|17454.7|17533.4|17453.4|17534.7|17454.7|17533.4|17453.4|9
1722333730000|2024-07-30 10:02:10|17533.33|17453.33|17533.16|17453.16|17533.79|17453.79|17533.16|17453.16|8
1722333740000|2024-07-30 10:02:20|17533.24|17453.24|17532.88|17452.88|17533.29|17453.29|17532.88|17452.88|9
1722333750000|2024-07-30 10:02:30|17532.83|17452.83|17532.99|17452.99|17533.17|17453.17|17532.52|17452.52|9
1722333760000|2024-07-30 10:02:40|17533.53|17453.53|17535.03|17455.03|17535.26|17455.26|17533.53|17453.53|10
1722333770000|2024-07-30 10:02:50|17535.11|17455.11|17535.17|17455.17|17535.5|17455.5|17535.11|17455.11|9
1722333780000|2024-07-30 10:03:00|17535.09|17455.09|17530.29|17450.29|17535.09|17455.09|17530.29|17450.29|10
1722333790000|2024-07-30 10:03:10|17529.94|17449.94|17525.5|17445.5|17529.94|17449.94|17525.5|17445.5|10
1722333800000|2024-07-30 10:03:20|17519.01|17439.01|17517.74|17437.74|17519.01|17439.01|17517.74|17437.74|10
1722333810000|2024-07-30 10:03:30|17517.65|17437.65|17516.13|17436.13|17517.98|17437.98|17516.13|17436.13|8
1722333820000|2024-07-30 10:03:40|17516.52|17436.52|17519.06|17439.06|17519.06|17439.06|17516.47|17436.47|10
1722333830000|2024-07-30 10:03:50|17519.19|17439.19|17519.47|17439.47|17520.06|17440.06|17519.19|17439.19|10
1722333840000|2024-07-30 10:04:00|17519.25|17439.25|17519.46|17439.46|17519.46|17439.46|17518.52|17438.52|9
1722333850000|2024-07-30 10:04:10|17520.11|17440.11|17521.48|17441.48|17521.52|17441.52|17520.11|17440.11|10
1722333860000|2024-07-30 10:04:20|17521.99|17441.99|17524.25|17444.25|17524.31|17444.31|17521.99|17441.99|10
1722333870000|2024-07-30 10:04:30|17524.42|17444.42|17523.9|17443.9|17524.65|17444.65|17523.9|17443.9|9
1722333880000|2024-07-30 10:04:40|17523.52|17443.52|17521.21|17441.21|17523.52|17443.52|17521.21|17441.21|10
1722333890000|2024-07-30 10:04:50|17521.1|17441.1|17519.88|17439.88|17521.1|17441.1|17519.82|17439.82|9
1722333900000|2024-07-30 10:05:00|17519.67|17439.67|17519.02|17439.02|17519.67|17439.67|17518.38|17438.38|10
1722333910000|2024-07-30 10:05:10|17518.87|17438.87|17519.96|17439.96|17519.96|17439.96|17518.64|17438.64|10
1722333920000|2024-07-30 10:05:20|17519.94|17439.94|17515.99|17435.99|17519.94|17439.94|17515.99|17435.99|9
1722333930000|2024-07-30 10:05:30|17515.89|17435.89|17514.33|17434.33|17515.89|17435.89|17514.33|17434.33|9
1722333940000|2024-07-30 10:05:40|17514.5|17434.5|17512.57|17432.57|17514.5|17434.5|17512.47|17432.47|10
1722333950000|2024-07-30 10:05:50|17512.25|17432.25|17513.51|17433.51|17513.64|17433.64|17512.25|17432.25|9
1722333960000|2024-07-30 10:06:00|17513.58|17433.58|17513.17|17433.17|17513.88|17433.88|17513.14|17433.14|10
1722333970000|2024-07-30 10:06:10|17513.16|17433.16|17513.01|17433.01|17513.16|17433.16|17512.93|17432.93|9
1722333980000|2024-07-30 10:06:20|17513|17433|17512.44|17432.44|17513|17433|17512.36|17432.36|10
1722333990000|2024-07-30 10:06:30|17512.39|17432.39|17512.26|17432.26|17512.48|17432.48|17512.22|17432.22|9
1722334000000|2024-07-30 10:06:40|17512.25|17432.25|17512.38|17432.38|17512.81|17432.81|17511.51|17431.51|9
1722334010000|2024-07-30 10:06:50|17511.44|17431.44|17509.35|17429.35|17511.44|17431.44|17509.35|17429.35|9
1722334020000|2024-07-30 10:07:00|17509.22|17429.22|17507.79|17427.79|17509.22|17429.22|17507.57|17427.57|9
1722334030000|2024-07-30 10:07:10|17507.65|17427.65|17508.51|17428.51|17508.51|17428.51|17507.21|17427.21|10
1722334040000|2024-07-30 10:07:20|17508.4|17428.4|17505.75|17425.75|17508.41|17428.41|17504.93|17424.93|10
1722334050000|2024-07-30 10:07:30|17502.35|17422.35|17496.51|17416.51|17503.65|17423.65|17496.51|17416.51|10
1722334060000|2024-07-30 10:07:40|17496.29|17416.29|17490.25|17410.25|17496.29|17416.29|17490.25|17410.25|10
1722334070000|2024-07-30 10:07:50|17489.88|17409.88|17492.95|17412.95|17492.95|17412.95|17489.88|17409.88|10
1722334080000|2024-07-30 10:08:00|17492.96|17412.96|17496.89|17416.89|17496.89|17416.89|17492.96|17412.96|10
1722334090000|2024-07-30 10:08:10|17496.55|17416.55|17500.16|17420.16|17500.16|17420.16|17496.55|17416.55|10
1722334100000|2024-07-30 10:08:20|17502.73|17422.73|17503.18|17423.18|17503.63|17423.63|17502.73|17422.73|10
1722334110000|2024-07-30 10:08:30|17503.25|17423.25|17501.17|17421.17|17503.25|17423.25|17501.17|17421.17|10
1722334120000|2024-07-30 10:08:40|17501.14|17421.14|17500.92|17420.92|17501.33|17421.33|17500.83|17420.83|10
1722334130000|2024-07-30 10:08:50|17500.53|17420.53|17500.79|17420.79|17500.94|17420.94|17500.53|17420.53|9
1722334140000|2024-07-30 10:09:00|17500.65|17420.65|17499.44|17419.44|17500.89|17420.89|17499.44|17419.44|10
1722334150000|2024-07-30 10:09:10|17498.88|17418.88|17496.8|17416.8|17498.88|17418.88|17496.8|17416.8|10
1722334160000|2024-07-30 10:09:20|17496.76|17416.76|17497.23|17417.23|17497.24|17417.24|17496.76|17416.76|9
1722334170000|2024-07-30 10:09:30|17497.51|17417.51|17498.89|17418.89|17499.24|17419.24|17497.51|17417.51|10
1722334180000|2024-07-30 10:09:40|17499.02|17419.02|17499.64|17419.64|17499.94|17419.94|17498.88|17418.88|10
1722334190000|2024-07-30 10:09:50|17499.75|17419.75|17499.87|17419.87|17500.21|17420.21|17499.58|17419.58|10
1722334200000|2024-07-30 10:10:00|17499.99|17419.99|17501.74|17421.74|17501.74|17421.74|17499.94|17419.94|10
1722334210000|2024-07-30 10:10:10|17501.89|17421.89|17504.2|17424.2|17504.25|17424.25|17501.89|17421.89|10
1722334220000|2024-07-30 10:10:20|17504.71|17424.71|17503.8|17423.8|17504.88|17424.88|17503.8|17423.8|9
1722334230000|2024-07-30 10:10:30|17503.56|17423.56|17504.55|17424.55|17504.59|17424.59|17503.56|17423.56|8
1722334240000|2024-07-30 10:10:40|17504.71|17424.71|17505.18|17425.18|17505.32|17425.32|17504.71|17424.71|9
1722334250000|2024-07-30 10:10:50|17505.14|17425.14|17505.53|17425.53|17505.53|17425.53|17505.07|17425.07|10
1722334260000|2024-07-30 10:11:00|17505.61|17425.61|17506.41|17426.41|17506.46|17426.46|17505.55|17425.55|10
1722334270000|2024-07-30 10:11:10|17506.62|17426.62|17509.08|17429.08|17509.08|17429.08|17506.62|17426.62|10
1722334280000|2024-07-30 10:11:20|17509.46|17429.46|17509.38|17429.38|17510.09|17430.09|17509.38|17429.38|10
1722334290000|2024-07-30 10:11:30|17508.58|17428.58|17509.49|17429.49|17509.49|17429.49|17508.08|17428.08|10
1722334300000|2024-07-30 10:11:40|17509.58|17429.58|17510.95|17430.95|17510.98|17430.98|17509.58|17429.58|10
1722334310000|2024-07-30 10:11:50|17510.99|17430.99|17510.73|17430.73|17511.07|17431.07|17510.73|17430.73|9
1722334320000|2024-07-30 10:12:00|17511.09|17431.09|17517.24|17437.24|17517.24|17437.24|17510.98|17430.98|9
1722334330000|2024-07-30 10:12:10|17517.54|17437.54|17518.13|17438.13|17518.13|17438.13|17517.54|17437.54|10
1722334340000|2024-07-30 10:12:20|17518.17|17438.17|17519.33|17439.33|17519.43|17439.43|17518.17|17438.17|9
1722334350000|2024-07-30 10:12:30|17519.31|17439.31|17516.71|17436.71|17519.31|17439.31|17516.71|17436.71|10
1722334360000|2024-07-30 10:12:40|17516.67|17436.67|17516.75|17436.75|17517.69|17437.69|17516.64|17436.64|10
1722334370000|2024-07-30 10:12:50|17516.72|17436.72|17516.1|17436.1|17516.88|17436.88|17516.1|17436.1|10
1722334380000|2024-07-30 10:13:00|17516.09|17436.09|17514.22|17434.22|17516.09|17436.09|17513.78|17433.78|10
1722334390000|2024-07-30 10:13:10|17514.32|17434.32|17516.08|17436.08|17516.08|17436.08|17514.32|17434.32|10
1722334400000|2024-07-30 10:13:20|17516.05|17436.05|17517.03|17437.03|17517.12|17437.12|17515.84|17435.84|10
1722334410000|2024-07-30 10:13:30|17516.86|17436.86|17516.54|17436.54|17517.72|17437.72|17516.22|17436.22|10
1722334420000|2024-07-30 10:13:40|17516.31|17436.31|17515.29|17435.29|17516.31|17436.31|17515.29|17435.29|10
1722334430000|2024-07-30 10:13:50|17515.21|17435.21|17514.7|17434.7|17515.32|17435.32|17514.65|17434.65|10
1722334440000|2024-07-30 10:14:00|17514.48|17434.48|17510.43|17430.43|17514.48|17434.48|17510.43|17430.43|10
1722334450000|2024-07-30 10:14:10|17510.2|17430.2|17509.33|17429.33|17510.2|17430.2|17508.33|17428.33|10
1722334460000|2024-07-30 10:14:20|17509.14|17429.14|17506.09|17426.09|17509.14|17429.14|17506.09|17426.09|10
1722334470000|2024-07-30 10:14:30|17506.26|17426.26|17503.04|17423.04|17506.26|17426.26|17503.04|17423.04|10
1722334480000|2024-07-30 10:14:40|17503.02|17423.02|17501.19|17421.19|17503.12|17423.12|17501.19|17421.19|10
1722334490000|2024-07-30 10:14:50|17500.95|17420.95|17500.44|17420.44|17500.95|17420.95|17500.39|17420.39|10
1722334500000|2024-07-30 10:15:00|17500.23|17420.23|17501.26|17421.26|17501.43|17421.43|17500.23|17420.23|10
1722334510000|2024-07-30 10:15:10|17501.6|17421.6|17505.96|17425.96|17505.96|17425.96|17501.6|17421.6|10
1722334520000|2024-07-30 10:15:20|17507.48|17427.48|17506.23|17426.23|17507.99|17427.99|17506.23|17426.23|10
1722334530000|2024-07-30 10:15:30|17506.44|17426.44|17506.18|17426.18|17506.48|17426.48|17505.29|17425.29|10
1722334540000|2024-07-30 10:15:40|17506.66|17426.66|17506.69|17426.69|17507.62|17427.62|17506.29|17426.29|9
1722334550000|2024-07-30 10:15:50|17506.3|17426.3|17507.51|17427.51|17507.51|17427.51|17506.07|17426.07|10
1722334560000|2024-07-30 10:16:00|17507.5|17427.5|17508.54|17428.54|17508.59|17428.59|17507.5|17427.5|10
1722334570000|2024-07-30 10:16:10|17508.66|17428.66|17509.45|17429.45|17509.57|17429.57|17508.64|17428.64|9
1722334580000|2024-07-30 10:16:20|17509.53|17429.53|17512.11|17432.11|17512.11|17432.11|17509.53|17429.53|9
1722334590000|2024-07-30 10:16:30|17512.54|17432.54|17515.44|17435.44|17515.44|17435.44|17512.54|17432.54|10
1722334600000|2024-07-30 10:16:40|17515.35|17435.35|17514.6|17434.6|17515.47|17435.47|17514.6|17434.6|10
1722334610000|2024-07-30 10:16:50|17514.64|17434.64|17514.64|17434.64|17514.8|17434.8|17514.39|17434.39|9
1722334620000|2024-07-30 10:17:00|17515.08|17435.08|17512.59|17432.59|17515.08|17435.08|17512.03|17432.03|10
1722334630000|2024-07-30 10:17:10|17512.58|17432.58|17510.43|17430.43|17512.58|17432.58|17510.43|17430.43|10
1722334640000|2024-07-30 10:17:20|17510.05|17430.05|17506.48|17426.48|17510.05|17430.05|17506.48|17426.48|10
1722334650000|2024-07-30 10:17:30|17506.08|17426.08|17506.27|17426.27|17506.58|17426.58|17505.93|17425.93|10
1722334660000|2024-07-30 10:17:40|17506.46|17426.46|17505.02|17425.02|17506.46|17426.46|17504.89|17424.89|10
1722334670000|2024-07-30 10:17:50|17505.1|17425.1|17505.53|17425.53|17505.56|17425.56|17505.1|17425.1|10
1722334680000|2024-07-30 10:18:00|17505.7|17425.7|17506.28|17426.28|17506.64|17426.64|17505.7|17425.7|10
1722334690000|2024-07-30 10:18:10|17506.25|17426.25|17508.7|17428.7|17508.7|17428.7|17506.25|17426.25|10
1722334700000|2024-07-30 10:18:20|17508.21|17428.21|17506.08|17426.08|17508.21|17428.21|17505.96|17425.96|10
1722334710000|2024-07-30 10:18:30|17506.07|17426.07|17504.89|17424.89|17506.07|17426.07|17504.49|17424.49|9
1722334720000|2024-07-30 10:18:40|17504.92|17424.92|17504|17424|17504.92|17424.92|17504|17424|9
1722334730000|2024-07-30 10:18:50|17503.49|17423.49|17502.53|17422.53|17504.7|17424.7|17502.53|17422.53|10
1722334740000|2024-07-30 10:19:00|17502.66|17422.66|17502.85|17422.85|17503.83|17423.83|17502.66|17422.66|10
1722334750000|2024-07-30 10:19:10|17502.83|17422.83|17502.56|17422.56|17502.98|17422.98|17502.56|17422.56|7
1722334760000|2024-07-30 10:19:20|17502.53|17422.53|17501.22|17421.22|17502.57|17422.57|17501.22|17421.22|10
1722334770000|2024-07-30 10:19:30|17499.37|17419.37|17498.13|17418.13|17499.46|17419.46|17498.13|17418.13|10
1722334780000|2024-07-30 10:19:40|17497.96|17417.96|17499.76|17419.76|17499.76|17419.76|17497.96|17417.96|10
1722334790000|2024-07-30 10:19:50|17500.29|17420.29|17501.16|17421.16|17501.16|17421.16|17500.21|17420.21|10
1722334800000|2024-07-30 10:20:00|17501.17|17421.17|17503.91|17423.91|17503.91|17423.91|17501.17|17421.17|9
1722334810000|2024-07-30 10:20:10|17504.21|17424.21|17505.38|17425.38|17505.71|17425.71|17504.21|17424.21|10
1722334820000|2024-07-30 10:20:20|17505.43|17425.43|17506.04|17426.04|17506.17|17426.17|17505.42|17425.42|10
1722334830000|2024-07-30 10:20:30|17505.5|17425.5|17506.45|17426.45|17506.45|17426.45|17505.01|17425.01|10
1722334840000|2024-07-30 10:20:40|17506.57|17426.57|17507.81|17427.81|17507.87|17427.87|17506.57|17426.57|10
1722334850000|2024-07-30 10:20:50|17507.84|17427.84|17508.23|17428.23|17508.44|17428.44|17507.41|17427.41|9
1722334860000|2024-07-30 10:21:00|17508.42|17428.42|17507.18|17427.18|17508.59|17428.59|17507.18|17427.18|10
1722334870000|2024-07-30 10:21:10|17506.64|17426.64|17501.54|17421.54|17506.64|17426.64|17501.24|17421.24|10
1722334880000|2024-07-30 10:21:20|17501.29|17421.29|17500.09|17420.09|17501.29|17421.29|17500.09|17420.09|9
1722334890000|2024-07-30 10:21:30|17500.27|17420.27|17499.97|17419.97|17500.55|17420.55|17498.18|17418.18|10
1722334900000|2024-07-30 10:21:40|17499.93|17419.93|17500.18|17420.18|17500.18|17420.18|17499.93|17419.93|10
1722334910000|2024-07-30 10:21:50|17500.12|17420.12|17500.24|17420.24|17500.24|17420.24|17500.05|17420.05|8
1722334920000|2024-07-30 10:22:00|17500.37|17420.37|17499.58|17419.58|17500.8|17420.8|17499.58|17419.58|10
1722334930000|2024-07-30 10:22:10|17499.22|17419.22|17499.2|17419.2|17500.43|17420.43|17499.2|17419.2|10
1722334940000|2024-07-30 10:22:20|17498.64|17418.64|17496.33|17416.33|17498.64|17418.64|17496.33|17416.33|10
1722334950000|2024-07-30 10:22:30|17496.42|17416.42|17496.71|17416.71|17496.84|17416.84|17496.23|17416.23|10
1722334960000|2024-07-30 10:22:40|17496.62|17416.62|17495.83|17415.83|17496.88|17416.88|17495.83|17415.83|10
1722334970000|2024-07-30 10:22:50|17495.72|17415.72|17495.18|17415.18|17495.72|17415.72|17494.91|17414.91|10
1722334980000|2024-07-30 10:23:00|17495.14|17415.14|17493.53|17413.53|17495.26|17415.26|17493.53|17413.53|10
1722334990000|2024-07-30 10:23:10|17493.19|17413.19|17492.92|17412.92|17493.45|17413.45|17492.9|17412.9|9
1722335000000|2024-07-30 10:23:20|17492.89|17412.89|17490.82|17410.82|17492.91|17412.91|17490.82|17410.82|9
1722335010000|2024-07-30 10:23:30|17490.88|17410.88|17491.49|17411.49|17491.74|17411.74|17490.88|17410.88|10
1722335020000|2024-07-30 10:23:40|17491.63|17411.63|17491.79|17411.79|17491.87|17411.87|17491.33|17411.33|10
1722335030000|2024-07-30 10:23:50|17491.74|17411.74|17494.14|17414.14|17494.14|17414.14|17491.7|17411.7|10
1722335040000|2024-07-30 10:24:00|17493.8|17413.8|17494.99|17414.99|17494.99|17414.99|17493.8|17413.8|9
1722335050000|2024-07-30 10:24:10|17495.22|17415.22|17495.8|17415.8|17495.8|17415.8|17494.89|17414.89|10
1722335060000|2024-07-30 10:24:20|17495.87|17415.87|17497.11|17417.11|17497.11|17417.11|17495.87|17415.87|10
1722335070000|2024-07-30 10:24:30|17497.26|17417.26|17498.13|17418.13|17498.13|17418.13|17497.2|17417.2|10
1722335080000|2024-07-30 10:24:40|17498.12|17418.12|17500.23|17420.23|17500.23|17420.23|17498.12|17418.12|9
1722335090000|2024-07-30 10:24:50|17500.26|17420.26|17498.52|17418.52|17500.26|17420.26|17498.52|17418.52|10
1722335100000|2024-07-30 10:25:00|17498.42|17418.42|17500.51|17420.51|17500.51|17420.51|17498.08|17418.08|10
1722335110000|2024-07-30 10:25:10|17500.71|17420.71|17502.32|17422.32|17502.32|17422.32|17500.65|17420.65|10
1722335120000|2024-07-30 10:25:20|17502.27|17422.27|17505.25|17425.25|17505.25|17425.25|17502.27|17422.27|9
1722335130000|2024-07-30 10:25:30|17505.27|17425.27|17505.98|17425.98|17505.98|17425.98|17505.16|17425.16|8
1722335140000|2024-07-30 10:25:40|17506.33|17426.33|17504.46|17424.46|17506.35|17426.35|17504.39|17424.39|10
1722335150000|2024-07-30 10:25:50|17505.18|17425.18|17505.88|17425.88|17506.79|17426.79|17505.18|17425.18|10
1722335160000|2024-07-30 10:26:00|17505.62|17425.62|17507.88|17427.88|17507.88|17427.88|17505.41|17425.41|10
1722335170000|2024-07-30 10:26:10|17508.21|17428.21|17510.4|17430.4|17510.65|17430.65|17508.15|17428.15|10
1722335180000|2024-07-30 10:26:20|17510.31|17430.31|17510.98|17430.98|17510.98|17430.98|17508.46|17428.46|10
1722335190000|2024-07-30 10:26:30|17511.28|17431.28|17509.01|17429.01|17511.28|17431.28|17508.8|17428.8|10
1722335200000|2024-07-30 10:26:40|17509.02|17429.02|17511.02|17431.02|17511.02|17431.02|17508.7|17428.7|9
1722335210000|2024-07-30 10:26:50|17511.08|17431.08|17510.21|17430.21|17511.97|17431.97|17510.21|17430.21|10
1722335220000|2024-07-30 10:27:00|17510.17|17430.17|17508.7|17428.7|17510.17|17430.17|17508.53|17428.53|9
1722335230000|2024-07-30 10:27:10|17508.63|17428.63|17510.96|17430.96|17510.96|17430.96|17508.61|17428.61|9
1722335240000|2024-07-30 10:27:20|17511.42|17431.42|17512.05|17432.05|17512.05|17432.05|17511.42|17431.42|10
1722335250000|2024-07-30 10:27:30|17512.11|17432.11|17513.59|17433.59|17513.73|17433.73|17512.1|17432.1|10
1722335260000|2024-07-30 10:27:40|17513.55|17433.55|17514.41|17434.41|17514.41|17434.41|17513.52|17433.52|9
1722335270000|2024-07-30 10:27:50|17514.03|17434.03|17513.23|17433.23|17514.04|17434.04|17513.22|17433.22|10
1722335280000|2024-07-30 10:28:00|17513.44|17433.44|17513.76|17433.76|17513.76|17433.76|17512.9|17432.9|10
1722335290000|2024-07-30 10:28:10|17514.3|17434.3|17514.49|17434.49|17514.49|17434.49|17514.11|17434.11|10
1722335300000|2024-07-30 10:28:20|17514.8|17434.8|17514.07|17434.07|17515.04|17435.04|17514.07|17434.07|9
1722335310000|2024-07-30 10:28:30|17514.29|17434.29|17512.46|17432.46|17514.4|17434.4|17512.46|17432.46|10
1722335320000|2024-07-30 10:28:40|17512.53|17432.53|17513.8|17433.8|17513.88|17433.88|17512.53|17432.53|10
1722335330000|2024-07-30 10:28:50|17514.09|17434.09|17514.18|17434.18|17514.37|17434.37|17514|17434|9
1722335340000|2024-07-30 10:29:00|17514.16|17434.16|17514.36|17434.36|17514.36|17434.36|17513.8|17433.8|9
1722335350000|2024-07-30 10:29:10|17514.37|17434.37|17514.57|17434.57|17514.57|17434.57|17514.25|17434.25|9
1722335360000|2024-07-30 10:29:20|17514.59|17434.59|17519.17|17439.17|17519.17|17439.17|17514.59|17434.59|10
1722335370000|2024-07-30 10:29:30|17519.35|17439.35|17521.1|17441.1|17521.1|17441.1|17519.35|17439.35|9
1722335380000|2024-07-30 10:29:40|17522.08|17442.08|17523.2|17443.2|17523.2|17443.2|17522.08|17442.08|10
1722335390000|2024-07-30 10:29:50|17523.44|17443.44|17525.35|17445.35|17525.35|17445.35|17523.44|17443.44|10
1722335400000|2024-07-30 10:30:00|17526.82|17446.82|17526.87|17446.87|17526.87|17446.87|17526.53|17446.53|9
1722335410000|2024-07-30 10:30:10|17526.73|17446.73|17527.27|17447.27|17527.27|17447.27|17526.44|17446.44|10
1722335420000|2024-07-30 10:30:20|17527.12|17447.12|17528.67|17448.67|17528.99|17448.99|17527.12|17447.12|10
1722335430000|2024-07-30 10:30:30|17528.84|17448.84|17533.88|17453.88|17533.88|17453.88|17528.84|17448.84|10
1722335440000|2024-07-30 10:30:40|17533.94|17453.94|17535.23|17455.23|17535.23|17455.23|17533.94|17453.94|10
1722335450000|2024-07-30 10:30:50|17536.66|17456.66|17538.25|17458.25|17538.25|17458.25|17536.66|17456.66|10
1722335460000|2024-07-30 10:31:00|17538.4|17458.4|17538.95|17458.95|17539.23|17459.23|17538.31|17458.31|10
1722335470000|2024-07-30 10:31:10|17538.86|17458.86|17539.33|17459.33|17539.46|17459.46|17538.71|17458.71|10
1722335480000|2024-07-30 10:31:20|17539.64|17459.64|17543.37|17463.37|17543.37|17463.37|17539.64|17459.64|10
1722335490000|2024-07-30 10:31:30|17543.48|17463.48|17542.9|17462.9|17544|17464|17542.9|17462.9|8
1722335500000|2024-07-30 10:31:40|17542.55|17462.55|17543.74|17463.74|17543.74|17463.74|17542.55|17462.55|10
1722335510000|2024-07-30 10:31:50|17543.82|17463.82|17544.52|17464.52|17544.58|17464.58|17543.82|17463.82|10
1722335520000|2024-07-30 10:32:00|17544.37|17464.37|17543.28|17463.28|17544.64|17464.64|17542.81|17462.81|10
1722335530000|2024-07-30 10:32:10|17544.23|17464.23|17546.5|17466.5|17546.5|17466.5|17544.23|17464.23|10
1722335540000|2024-07-30 10:32:20|17546.33|17466.33|17549.05|17469.05|17550.96|17470.96|17546.33|17466.33|10
1722335550000|2024-07-30 10:32:30|17549.12|17469.12|17544.34|17464.34|17549.12|17469.12|17544.34|17464.34|10
1722335560000|2024-07-30 10:32:40|17544.3|17464.3|17542.78|17462.78|17544.3|17464.3|17542.78|17462.78|10
1722335570000|2024-07-30 10:32:50|17543.15|17463.15|17542.61|17462.61|17543.15|17463.15|17542.29|17462.29|10
1722335580000|2024-07-30 10:33:00|17542.71|17462.71|17541.67|17461.67|17542.92|17462.92|17541.37|17461.37|10
1722335590000|2024-07-30 10:33:10|17541.66|17461.66|17540.22|17460.22|17541.79|17461.79|17540.22|17460.22|10
1722335600000|2024-07-30 10:33:20|17539.05|17459.05|17535.27|17455.27|17539.05|17459.05|17535.27|17455.27|10
1722335610000|2024-07-30 10:33:30|17535.28|17455.28|17531.88|17451.88|17535.28|17455.28|17531.22|17451.22|10
1722335620000|2024-07-30 10:33:40|17531.66|17451.66|17531.1|17451.1|17531.66|17451.66|17530.4|17450.4|10
1722335630000|2024-07-30 10:33:50|17531.37|17451.37|17531.35|17451.35|17531.54|17451.54|17531.09|17451.09|10
1722335640000|2024-07-30 10:34:00|17531.17|17451.17|17530.61|17450.61|17531.17|17451.17|17530.25|17450.25|9
1722335650000|2024-07-30 10:34:10|17530.49|17450.49|17530.03|17450.03|17531.18|17451.18|17530.03|17450.03|10
1722335660000|2024-07-30 10:34:20|17528.92|17448.92|17524.28|17444.28|17528.92|17448.92|17524.28|17444.28|10
1722335670000|2024-07-30 10:34:30|17523.09|17443.09|17520|17440|17523.09|17443.09|17520|17440|10
1722335680000|2024-07-30 10:34:40|17520.23|17440.23|17520.19|17440.19|17520.31|17440.31|17520.09|17440.09|8
1722335690000|2024-07-30 10:34:50|17520.22|17440.22|17519.68|17439.68|17520.5|17440.5|17519.68|17439.68|10
1722335700000|2024-07-30 10:35:00|17519.52|17439.52|17523.16|17443.16|17523.16|17443.16|17519.37|17439.37|10
1722335710000|2024-07-30 10:35:10|17523.2|17443.2|17524.5|17444.5|17524.58|17444.58|17523.2|17443.2|8
1722335720000|2024-07-30 10:35:20|17524.53|17444.53|17526.23|17446.23|17526.32|17446.32|17524.53|17444.53|10
1722335730000|2024-07-30 10:35:30|17525.92|17445.92|17522.9|17442.9|17525.92|17445.92|17522.9|17442.9|10
1722335740000|2024-07-30 10:35:40|17522.43|17442.43|17518.23|17438.23|17522.43|17442.43|17518.23|17438.23|10
1722335750000|2024-07-30 10:35:50|17518|17438|17516.99|17436.99|17518|17438|17516.99|17436.99|10
1722335760000|2024-07-30 10:36:00|17516.98|17436.98|17518.47|17438.47|17518.47|17438.47|17516.78|17436.78|10
1722335770000|2024-07-30 10:36:10|17519.26|17439.26|17518.69|17438.69|17519.46|17439.46|17518.62|17438.62|10
1722335780000|2024-07-30 10:36:20|17518.5|17438.5|17520.41|17440.41|17520.41|17440.41|17518.5|17438.5|9
1722335790000|2024-07-30 10:36:30|17520.15|17440.15|17520.54|17440.54|17520.67|17440.67|17519.66|17439.66|9
1722335800000|2024-07-30 10:36:40|17520.64|17440.64|17519.46|17439.46|17520.86|17440.86|17519.46|17439.46|9
1722335810000|2024-07-30 10:36:50|17518.12|17438.12|17514.51|17434.51|17518.12|17438.12|17514.51|17434.51|10
1722335820000|2024-07-30 10:37:00|17515.31|17435.31|17514.84|17434.84|17516.21|17436.21|17514.84|17434.84|9
1722335830000|2024-07-30 10:37:10|17514.77|17434.77|17515.46|17435.46|17515.46|17435.46|17514.77|17434.77|9
1722335840000|2024-07-30 10:37:20|17515.47|17435.47|17513.15|17433.15|17515.76|17435.76|17513.15|17433.15|8
1722335850000|2024-07-30 10:37:30|17512.76|17432.76|17513.09|17433.09|17513.63|17433.63|17512.74|17432.74|10
1722335860000|2024-07-30 10:37:40|17513.5|17433.5|17512.48|17432.48|17513.57|17433.57|17512.48|17432.48|10
1722335870000|2024-07-30 10:37:50|17512.35|17432.35|17512|17432|17512.66|17432.66|17511.17|17431.17|10
1722335880000|2024-07-30 10:38:00|17512.5|17432.5|17513.09|17433.09|17513.29|17433.29|17511.98|17431.98|10
1722335890000|2024-07-30 10:38:10|17512.64|17432.64|17511.42|17431.42|17512.64|17432.64|17511.35|17431.35|10
1722335900000|2024-07-30 10:38:20|17511.34|17431.34|17510.61|17430.61|17511.34|17431.34|17510.61|17430.61|10
1722335910000|2024-07-30 10:38:30|17510.51|17430.51|17510.42|17430.42|17510.51|17430.51|17510.13|17430.13|10
1722335920000|2024-07-30 10:38:40|17510.41|17430.41|17511.06|17431.06|17511.08|17431.08|17510.41|17430.41|9
1722335930000|2024-07-30 10:38:50|17510.82|17430.82|17509.08|17429.08|17511.1|17431.1|17509.08|17429.08|10
1722335940000|2024-07-30 10:39:00|17508.99|17428.99|17509.13|17429.13|17509.13|17429.13|17507.97|17427.97|10
1722335950000|2024-07-30 10:39:10|17509.18|17429.18|17507.63|17427.63|17509.19|17429.19|17507.63|17427.63|9
1722335960000|2024-07-30 10:39:20|17507.47|17427.47|17506.38|17426.38|17507.47|17427.47|17506.29|17426.29|9
1722335970000|2024-07-30 10:39:30|17506.35|17426.35|17508.17|17428.17|17508.17|17428.17|17506.32|17426.32|8
1722335980000|2024-07-30 10:39:40|17508.21|17428.21|17508.47|17428.47|17508.47|17428.47|17507.92|17427.92|10
1722335990000|2024-07-30 10:39:50|17508.07|17428.07|17507.58|17427.58|17508.07|17428.07|17507.37|17427.37|10
1722336000000|2024-07-30 10:40:00|17507.63|17427.63|17507.32|17427.32|17508.21|17428.21|17507.32|17427.32|10
1722336010000|2024-07-30 10:40:10|17507.59|17427.59|17507.39|17427.39|17507.73|17427.73|17507.39|17427.39|10
1722336020000|2024-07-30 10:40:20|17505.83|17425.83|17506|17426|17506|17426|17504.26|17424.26|10
1722336030000|2024-07-30 10:40:30|17506.09|17426.09|17507.14|17427.14|17507.38|17427.38|17505.96|17425.96|10
1722336040000|2024-07-30 10:40:40|17507.08|17427.08|17506.97|17426.97|17508.26|17428.26|17506.97|17426.97|10
1722336050000|2024-07-30 10:40:50|17506.98|17426.98|17509.28|17429.28|17509.28|17429.28|17506.98|17426.98|10
1722336060000|2024-07-30 10:41:00|17509.54|17429.54|17509.1|17429.1|17510.1|17430.1|17508.86|17428.86|10
1722336070000|2024-07-30 10:41:10|17509.84|17429.84|17512.22|17432.22|17512.22|17432.22|17509.84|17429.84|10
1722336080000|2024-07-30 10:41:20|17512.58|17432.58|17513.04|17433.04|17513.24|17433.24|17512.58|17432.58|9
1722336090000|2024-07-30 10:41:30|17513.08|17433.08|17513.07|17433.07|17513.23|17433.23|17512.97|17432.97|10
1722336100000|2024-07-30 10:41:40|17513.09|17433.09|17512.12|17432.12|17513.13|17433.13|17511.8|17431.8|10
1722336110000|2024-07-30 10:41:50|17512.11|17432.11|17514.24|17434.24|17514.24|17434.24|17511.98|17431.98|8
1722336120000|2024-07-30 10:42:00|17514.29|17434.29|17515.5|17435.5|17515.5|17435.5|17514.29|17434.29|10
1722336130000|2024-07-30 10:42:10|17515.66|17435.66|17518.19|17438.19|17518.19|17438.19|17515.66|17435.66|10
1722336140000|2024-07-30 10:42:20|17518.44|17438.44|17521.11|17441.11|17521.11|17441.11|17518.44|17438.44|10
1722336150000|2024-07-30 10:42:30|17521.05|17441.05|17521.62|17441.62|17521.82|17441.82|17521.05|17441.05|8
1722336160000|2024-07-30 10:42:40|17522.07|17442.07|17524.08|17444.08|17524.41|17444.41|17522.07|17442.07|10
1722336170000|2024-07-30 10:42:50|17524.1|17444.1|17526.55|17446.55|17526.55|17446.55|17524.1|17444.1|10
1722336180000|2024-07-30 10:43:00|17526.56|17446.56|17525.72|17445.72|17526.68|17446.68|17524.93|17444.93|10
1722336190000|2024-07-30 10:43:10|17525.67|17445.67|17524.77|17444.77|17525.74|17445.74|17524.31|17444.31|9
1722336200000|2024-07-30 10:43:20|17524.86|17444.86|17525.51|17445.51|17525.59|17445.59|17524.18|17444.18|10
1722336210000|2024-07-30 10:43:30|17526.31|17446.31|17527.51|17447.51|17527.51|17447.51|17526.31|17446.31|10
1722336220000|2024-07-30 10:43:40|17527.59|17447.59|17527.59|17447.59|17527.59|17447.59|17527.22|17447.22|10
1722336230000|2024-07-30 10:43:50|17527.63|17447.63|17527.84|17447.84|17528.83|17448.83|17527.63|17447.63|10
1722336240000|2024-07-30 10:44:00|17527.76|17447.76|17527.4|17447.4|17527.76|17447.76|17526.35|17446.35|10
1722336250000|2024-07-30 10:44:10|17527.18|17447.18|17527.37|17447.37|17527.37|17447.37|17525.68|17445.68|10
1722336260000|2024-07-30 10:44:20|17527.21|17447.21|17527.7|17447.7|17527.86|17447.86|17527.21|17447.21|10
1722336270000|2024-07-30 10:44:30|17527.87|17447.87|17527.83|17447.83|17528.65|17448.65|17527.46|17447.46|9
1722336280000|2024-07-30 10:44:40|17527.28|17447.28|17528.21|17448.21|17528.21|17448.21|17526.58|17446.58|9
1722336290000|2024-07-30 10:44:50|17527.92|17447.92|17526.93|17446.93|17528.27|17448.27|17526.93|17446.93|9
1722336300000|2024-07-30 10:45:00|17526.99|17446.99|17526.66|17446.66|17526.99|17446.99|17526.19|17446.19|9
1722336310000|2024-07-30 10:45:10|17526.45|17446.45|17526.98|17446.98|17526.98|17446.98|17525|17445|10
1722336320000|2024-07-30 10:45:20|17527.07|17447.07|17529.37|17449.37|17529.37|17449.37|17527.07|17447.07|9
1722336330000|2024-07-30 10:45:30|17529.3|17449.3|17530.17|17450.17|17530.17|17450.17|17529.28|17449.28|10
1722336340000|2024-07-30 10:45:40|17530.19|17450.19|17533.54|17453.54|17533.54|17453.54|17530.19|17450.19|10
1722336350000|2024-07-30 10:45:50|17533.78|17453.78|17534.17|17454.17|17534.38|17454.38|17533.63|17453.63|10
1722336360000|2024-07-30 10:46:00|17534.82|17454.82|17535.66|17455.66|17535.66|17455.66|17534.53|17454.53|10
1722336370000|2024-07-30 10:46:10|17535.25|17455.25|17533.45|17453.45|17535.27|17455.27|17533.45|17453.45|10
1722336380000|2024-07-30 10:46:20|17532.95|17452.95|17532.87|17452.87|17532.95|17452.95|17531.87|17451.87|10
1722336390000|2024-07-30 10:46:30|17533.34|17453.34|17532.57|17452.57|17533.54|17453.54|17532.57|17452.57|9
1722336400000|2024-07-30 10:46:40|17532.38|17452.38|17532.4|17452.4|17532.8|17452.8|17531.84|17451.84|10
1722336410000|2024-07-30 10:46:50|17532.41|17452.41|17533.16|17453.16|17533.16|17453.16|17532.41|17452.41|9
1722336420000|2024-07-30 10:47:00|17533.13|17453.13|17533.08|17453.08|17533.21|17453.21|17532.82|17452.82|8
1722336430000|2024-07-30 10:47:10|17533.04|17453.04|17533.53|17453.53|17533.81|17453.81|17533.04|17453.04|10
1722336440000|2024-07-30 10:47:20|17533.72|17453.72|17534.9|17454.9|17534.9|17454.9|17533.64|17453.64|10
1722336450000|2024-07-30 10:47:30|17534.71|17454.71|17535.81|17455.81|17535.81|17455.81|17534.46|17454.46|10
1722336460000|2024-07-30 10:47:40|17535.78|17455.78|17535.08|17455.08|17535.78|17455.78|17534.92|17454.92|10
1722336470000|2024-07-30 10:47:50|17535.07|17455.07|17535.33|17455.33|17535.33|17455.33|17535.03|17455.03|10
1722336480000|2024-07-30 10:48:00|17535.47|17455.47|17537.48|17457.48|17537.48|17457.48|17535.36|17455.36|10
1722336490000|2024-07-30 10:48:10|17537.71|17457.71|17538.15|17458.15|17538.15|17458.15|17537.71|17457.71|10
1722336500000|2024-07-30 10:48:20|17538.41|17458.41|17539.63|17459.63|17539.69|17459.69|17538.41|17458.41|10
1722336510000|2024-07-30 10:48:30|17539.57|17459.57|17538.9|17458.9|17539.61|17459.61|17538.67|17458.67|8
1722336520000|2024-07-30 10:48:40|17537.67|17457.67|17535.69|17455.69|17537.86|17457.86|17535.69|17455.69|10
1722336530000|2024-07-30 10:48:50|17535.52|17455.52|17535.36|17455.36|17535.54|17455.54|17535.35|17455.35|10
1722336540000|2024-07-30 10:49:00|17535.12|17455.12|17533.54|17453.54|17535.12|17455.12|17533.54|17453.54|10
1722336550000|2024-07-30 10:49:10|17533.45|17453.45|17532.1|17452.1|17533.55|17453.55|17531.91|17451.91|9
1722336560000|2024-07-30 10:49:20|17532.26|17452.26|17530.02|17450.02|17532.29|17452.29|17530.02|17450.02|10
1722336570000|2024-07-30 10:49:30|17529.86|17449.86|17528.75|17448.75|17529.86|17449.86|17528.65|17448.65|10
1722336580000|2024-07-30 10:49:40|17528.62|17448.62|17525.25|17445.25|17528.62|17448.62|17525.25|17445.25|10
1722336590000|2024-07-30 10:49:50|17525.18|17445.18|17527.53|17447.53|17527.53|17447.53|17524.84|17444.84|10
1722336600000|2024-07-30 10:50:00|17527.9|17447.9|17527.5|17447.5|17528.45|17448.45|17527.5|17447.5|9
1722336610000|2024-07-30 10:50:10|17526.88|17446.88|17526.47|17446.47|17526.88|17446.88|17526.4|17446.4|10
1722336620000|2024-07-30 10:50:20|17526.22|17446.22|17529.51|17449.51|17529.51|17449.51|17526.22|17446.22|10
1722336630000|2024-07-30 10:50:30|17530.17|17450.17|17532.89|17452.89|17532.89|17452.89|17530.17|17450.17|10
1722336640000|2024-07-30 10:50:40|17533.08|17453.08|17532.64|17452.64|17533.11|17453.11|17532.64|17452.64|9
1722336650000|2024-07-30 10:50:50|17532.7|17452.7|17533.37|17453.37|17533.55|17453.55|17532.7|17452.7|10
1722336660000|2024-07-30 10:51:00|17533.53|17453.53|17534.98|17454.98|17534.98|17454.98|17533.36|17453.36|10
1722336670000|2024-07-30 10:51:10|17535.02|17455.02|17536.27|17456.27|17536.27|17456.27|17535.02|17455.02|10
1722336680000|2024-07-30 10:51:20|17536.22|17456.22|17537.61|17457.61|17537.7|17457.7|17536.19|17456.19|10
1722336690000|2024-07-30 10:51:30|17537.57|17457.57|17538.15|17458.15|17538.3|17458.3|17537.57|17457.57|10
1722336700000|2024-07-30 10:51:40|17537.98|17457.98|17538.51|17458.51|17538.51|17458.51|17537.98|17457.98|9
1722336710000|2024-07-30 10:51:50|17538.84|17458.84|17539.5|17459.5|17539.5|17459.5|17538.55|17458.55|10
1722336720000|2024-07-30 10:52:00|17539.89|17459.89|17539.15|17459.15|17540.25|17460.25|17539.15|17459.15|10
1722336730000|2024-07-30 10:52:10|17539.29|17459.29|17540.6|17460.6|17540.6|17460.6|17539.29|17459.29|8
1722336740000|2024-07-30 10:52:20|17540.81|17460.81|17541.65|17461.65|17541.65|17461.65|17540.81|17460.81|10
1722336750000|2024-07-30 10:52:30|17542.41|17462.41|17540.08|17460.08|17542.41|17462.41|17540.07|17460.07|10
1722336760000|2024-07-30 10:52:40|17540.04|17460.04|17538.81|17458.81|17540.14|17460.14|17538.73|17458.73|10
1722336770000|2024-07-30 10:52:50|17538.74|17458.74|17536.57|17456.57|17538.74|17458.74|17536.57|17456.57|10
1722336780000|2024-07-30 10:53:00|17536.34|17456.34|17534.81|17454.81|17536.48|17456.48|17534.81|17454.81|10
1722336790000|2024-07-30 10:53:10|17534.74|17454.74|17534.49|17454.49|17535.15|17455.15|17534.49|17454.49|10
1722336800000|2024-07-30 10:53:20|17534.82|17454.82|17537.54|17457.54|17537.54|17457.54|17534.82|17454.82|10
1722336810000|2024-07-30 10:53:30|17537.98|17457.98|17537.73|17457.73|17538.68|17458.68|17537.73|17457.73|9
1722336820000|2024-07-30 10:53:40|17537.55|17457.55|17537.17|17457.17|17537.55|17457.55|17537.17|17457.17|9
1722336830000|2024-07-30 10:53:50|17537.41|17457.41|17537.67|17457.67|17538.06|17458.06|17537.41|17457.41|7
1722336840000|2024-07-30 10:54:00|17537.76|17457.76|17536.49|17456.49|17538.33|17458.33|17536.49|17456.49|10
1722336850000|2024-07-30 10:54:10|17536.38|17456.38|17537.93|17457.93|17537.97|17457.97|17536.38|17456.38|10
1722336860000|2024-07-30 10:54:20|17537.76|17457.76|17536.36|17456.36|17537.79|17457.79|17536.36|17456.36|10
1722336870000|2024-07-30 10:54:30|17536.62|17456.62|17535.16|17455.16|17536.62|17456.62|17535.16|17455.16|10
1722336880000|2024-07-30 10:54:40|17535.17|17455.17|17536.44|17456.44|17536.44|17456.44|17535.17|17455.17|10
1722336890000|2024-07-30 10:54:50|17536.52|17456.52|17536.15|17456.15|17537.14|17457.14|17536.15|17456.15|10
1722336900000|2024-07-30 10:55:00|17535.96|17455.96|17535.6|17455.6|17535.96|17455.96|17535.38|17455.38|10
1722336910000|2024-07-30 10:55:10|17535.61|17455.61|17535.33|17455.33|17535.96|17455.96|17535.33|17455.33|9
1722336920000|2024-07-30 10:55:20|17535.38|17455.38|17537.76|17457.76|17537.76|17457.76|17535.24|17455.24|9
1722336930000|2024-07-30 10:55:30|17537.89|17457.89|17539.81|17459.81|17539.98|17459.98|17537.89|17457.89|10
1722336940000|2024-07-30 10:55:40|17539.51|17459.51|17538.75|17458.75|17539.94|17459.94|17538.73|17458.73|10
1722336950000|2024-07-30 10:55:50|17538.77|17458.77|17537.81|17457.81|17538.77|17458.77|17537.81|17457.81|10
1722336960000|2024-07-30 10:56:00|17537.54|17457.54|17533.91|17453.91|17537.54|17457.54|17533.91|17453.91|10
1722336970000|2024-07-30 10:56:10|17533.81|17453.81|17530.85|17450.85|17534.22|17454.22|17530.85|17450.85|10
1722336980000|2024-07-30 10:56:20|17530.5|17450.5|17529.19|17449.19|17530.61|17450.61|17529.19|17449.19|10
1722336990000|2024-07-30 10:56:30|17529.05|17449.05|17528.96|17448.96|17529.24|17449.24|17528.92|17448.92|10
1722337000000|2024-07-30 10:56:40|17529.06|17449.06|17525.72|17445.72|17529.06|17449.06|17525.72|17445.72|9
1722337010000|2024-07-30 10:56:50|17525.27|17445.27|17525.44|17445.44|17525.52|17445.52|17525.1|17445.1|10
1722337020000|2024-07-30 10:57:00|17524.82|17444.82|17521.33|17441.33|17524.82|17444.82|17521.33|17441.33|10
1722337030000|2024-07-30 10:57:10|17521.23|17441.23|17520.33|17440.33|17521.32|17441.32|17520.33|17440.33|10
1722337040000|2024-07-30 10:57:20|17519.04|17439.04|17513.88|17433.88|17519.04|17439.04|17513.88|17433.88|10
1722337050000|2024-07-30 10:57:30|17513.39|17433.39|17509.7|17429.7|17513.39|17433.39|17509.7|17429.7|10
1722337060000|2024-07-30 10:57:40|17509.65|17429.65|17511.58|17431.58|17511.58|17431.58|17509.65|17429.65|10
1722337070000|2024-07-30 10:57:50|17511.67|17431.67|17512.47|17432.47|17512.69|17432.69|17511.65|17431.65|10
1722337080000|2024-07-30 10:58:00|17512.43|17432.43|17513.23|17433.23|17513.23|17433.23|17512.22|17432.22|8
1722337090000|2024-07-30 10:58:10|17513.42|17433.42|17513.09|17433.09|17513.63|17433.63|17513.09|17433.09|10
1722337100000|2024-07-30 10:58:20|17513.22|17433.22|17514.55|17434.55|17514.55|17434.55|17513.14|17433.14|8
1722337110000|2024-07-30 10:58:30|17514.54|17434.54|17518.25|17438.25|17518.25|17438.25|17514.54|17434.54|9
1722337120000|2024-07-30 10:58:40|17518.39|17438.39|17518.81|17438.81|17519.02|17439.02|17518.39|17438.39|10
1722337130000|2024-07-30 10:58:50|17518.72|17438.72|17518.73|17438.73|17518.84|17438.84|17518.67|17438.67|9
1722337140000|2024-07-30 10:59:00|17519.21|17439.21|17520.25|17440.25|17520.25|17440.25|17519.21|17439.21|9
1722337150000|2024-07-30 10:59:10|17520.57|17440.57|17522.23|17442.23|17522.3|17442.3|17520.57|17440.57|10
1722337160000|2024-07-30 10:59:20|17522.26|17442.26|17522.66|17442.66|17522.71|17442.71|17522.1|17442.1|10
1722337170000|2024-07-30 10:59:30|17522.61|17442.61|17522.29|17442.29|17522.66|17442.66|17521.56|17441.56|8
1722337180000|2024-07-30 10:59:40|17522.31|17442.31|17521.82|17441.82|17522.31|17442.31|17521.82|17441.82|10
1722337190000|2024-07-30 10:59:50|17521.6|17441.6|17521.51|17441.51|17521.6|17441.6|17521.49|17441.49|7
1722337200000|2024-07-30 11:00:00|17521.5|17441.5|17521.97|17441.97|17521.97|17441.97|17520.98|17440.98|10
1722337210000|2024-07-30 11:00:10|17521.66|17441.66|17520.12|17440.12|17521.66|17441.66|17519.91|17439.91|10
1722337220000|2024-07-30 11:00:20|17520.45|17440.45|17519.75|17439.75|17520.45|17440.45|17519.61|17439.61|10
1722337230000|2024-07-30 11:00:30|17519.62|17439.62|17517.99|17437.99|17519.63|17439.63|17517.99|17437.99|9
1722337240000|2024-07-30 11:00:40|17517.94|17437.94|17517.59|17437.59|17517.94|17437.94|17517.3|17437.3|8
1722337250000|2024-07-30 11:00:50|17517.7|17437.7|17518.97|17438.97|17518.97|17438.97|17517.7|17437.7|9
1722337260000|2024-07-30 11:01:00|17519|17439|17520.93|17440.93|17520.95|17440.95|17518.97|17438.97|10
1722337270000|2024-07-30 11:01:10|17521.43|17441.43|17522.66|17442.66|17522.66|17442.66|17521.43|17441.43|10
1722337280000|2024-07-30 11:01:20|17522.14|17442.14|17521.18|17441.18|17522.47|17442.47|17521.18|17441.18|10
1722337290000|2024-07-30 11:01:30|17521.1|17441.1|17519.39|17439.39|17521.23|17441.23|17519.39|17439.39|10
1722337300000|2024-07-30 11:01:40|17519.3|17439.3|17518.42|17438.42|17519.65|17439.65|17518.33|17438.33|10
1722337310000|2024-07-30 11:01:50|17518.67|17438.67|17520.01|17440.01|17520.78|17440.78|17518.67|17438.67|10
1722337320000|2024-07-30 11:02:00|17519.97|17439.97|17522.42|17442.42|17522.42|17442.42|17519.97|17439.97|9
1722337330000|2024-07-30 11:02:10|17522.45|17442.45|17523.01|17443.01|17523.15|17443.15|17522.13|17442.13|10
1722337340000|2024-07-30 11:02:20|17523.39|17443.39|17524.25|17444.25|17524.47|17444.47|17523.1|17443.1|10
1722337350000|2024-07-30 11:02:30|17523.97|17443.97|17521.95|17441.95|17523.97|17443.97|17521.95|17441.95|10
1722337360000|2024-07-30 11:02:40|17521.52|17441.52|17520.74|17440.74|17521.92|17441.92|17520.74|17440.74|10
1722337370000|2024-07-30 11:02:50|17520.57|17440.57|17520.49|17440.49|17520.6|17440.6|17520.34|17440.34|10
1722337380000|2024-07-30 11:03:00|17520.4|17440.4|17519.38|17439.38|17520.49|17440.49|17519.34|17439.34|10
1722337390000|2024-07-30 11:03:10|17518.84|17438.84|17516.4|17436.4|17518.84|17438.84|17516.37|17436.37|10
1722337400000|2024-07-30 11:03:20|17516.64|17436.64|17517.1|17437.1|17517.49|17437.49|17516.37|17436.37|9
1722337410000|2024-07-30 11:03:30|17517.09|17437.09|17518.38|17438.38|17518.38|17438.38|17516.95|17436.95|9
1722337420000|2024-07-30 11:03:40|17518.31|17438.31|17517.11|17437.11|17518.31|17438.31|17516.44|17436.44|10
1722337430000|2024-07-30 11:03:50|17517.17|17437.17|17519.91|17439.91|17519.91|17439.91|17516.93|17436.93|10
1722337440000|2024-07-30 11:04:00|17520.16|17440.16|17520.1|17440.1|17521.45|17441.45|17520.1|17440.1|10
1722337450000|2024-07-30 11:04:10|17520.05|17440.05|17518.87|17438.87|17520.72|17440.72|17518.86|17438.86|10
1722337460000|2024-07-30 11:04:20|17518.99|17438.99|17518.1|17438.1|17518.99|17438.99|17518.1|17438.1|9
1722337470000|2024-07-30 11:04:30|17517.92|17437.92|17519.19|17439.19|17519.19|17439.19|17517.72|17437.72|10
1722337480000|2024-07-30 11:04:40|17519.68|17439.68|17522.54|17442.54|17522.54|17442.54|17519.68|17439.68|10
1722337490000|2024-07-30 11:04:50|17523.15|17443.15|17523.56|17443.56|17523.56|17443.56|17523.14|17443.14|10
1722337500000|2024-07-30 11:05:00|17523.54|17443.54|17523.83|17443.83|17523.83|17443.83|17523.52|17443.52|10
1722337510000|2024-07-30 11:05:10|17523.99|17443.99|17524.28|17444.28|17524.28|17444.28|17523.59|17443.59|10
1722337520000|2024-07-30 11:05:20|17524.3|17444.3|17522.63|17442.63|17524.6|17444.6|17522.63|17442.63|10
1722337530000|2024-07-30 11:05:30|17522.66|17442.66|17522.14|17442.14|17522.66|17442.66|17520.95|17440.95|10
1722337540000|2024-07-30 11:05:40|17522.27|17442.27|17522.65|17442.65|17523.16|17443.16|17522.24|17442.24|10
1722337550000|2024-07-30 11:05:50|17522.57|17442.57|17523.66|17443.66|17523.66|17443.66|17522.28|17442.28|9
1722337560000|2024-07-30 11:06:00|17523.84|17443.84|17527.91|17447.91|17527.91|17447.91|17523.84|17443.84|10
1722337570000|2024-07-30 11:06:10|17527.88|17447.88|17527.89|17447.89|17528.13|17448.13|17527.86|17447.86|10
1722337580000|2024-07-30 11:06:20|17528.45|17448.45|17527.51|17447.51|17528.73|17448.73|17527.44|17447.44|8
1722337590000|2024-07-30 11:06:30|17527.42|17447.42|17524.39|17444.39|17527.68|17447.68|17524.39|17444.39|10
1722337600000|2024-07-30 11:06:40|17523.62|17443.62|17523.2|17443.2|17523.62|17443.62|17523.01|17443.01|9
1722337610000|2024-07-30 11:06:50|17523.16|17443.16|17521.95|17441.95|17523.16|17443.16|17521.95|17441.95|10
1722337620000|2024-07-30 11:07:00|17521.96|17441.96|17522.88|17442.88|17522.88|17442.88|17521.93|17441.93|9
1722337630000|2024-07-30 11:07:10|17523.19|17443.19|17521.86|17441.86|17523.3|17443.3|17521.86|17441.86|10
1722337640000|2024-07-30 11:07:20|17521.9|17441.9|17521.16|17441.16|17522.08|17442.08|17521.16|17441.16|9
1722337650000|2024-07-30 11:07:30|17521.13|17441.13|17521.1|17441.1|17521.15|17441.15|17520.86|17440.86|10
1722337660000|2024-07-30 11:07:40|17521.16|17441.16|17520.33|17440.33|17521.19|17441.19|17520.24|17440.24|9
1722337670000|2024-07-30 11:07:50|17520.66|17440.66|17520.78|17440.78|17520.81|17440.81|17520.42|17440.42|9
1722337680000|2024-07-30 11:08:00|17520.66|17440.66|17518.47|17438.47|17520.66|17440.66|17518.34|17438.34|10
1722337690000|2024-07-30 11:08:10|17518.52|17438.52|17517.85|17437.85|17518.52|17438.52|17517.66|17437.66|10
1722337700000|2024-07-30 11:08:20|17517.84|17437.84|17515.32|17435.32|17517.84|17437.84|17515.32|17435.32|10
1722337710000|2024-07-30 11:08:30|17514.6|17434.6|17511.78|17431.78|17514.6|17434.6|17511.78|17431.78|9
1722337720000|2024-07-30 11:08:40|17508.88|17428.88|17510.65|17430.65|17510.65|17430.65|17508.53|17428.53|10
1722337730000|2024-07-30 11:08:50|17511.13|17431.13|17512.2|17432.2|17512.2|17432.2|17511.13|17431.13|9
1722337740000|2024-07-30 11:09:00|17512.47|17432.47|17512.24|17432.24|17512.8|17432.8|17512.22|17432.22|10
1722337750000|2024-07-30 11:09:10|17512.25|17432.25|17511.6|17431.6|17512.26|17432.26|17511.6|17431.6|10
1722337760000|2024-07-30 11:09:20|17511.67|17431.67|17511.06|17431.06|17511.96|17431.96|17511.06|17431.06|9
1722337770000|2024-07-30 11:09:30|17511|17431|17512.24|17432.24|17512.24|17432.24|17510.71|17430.71|10
1722337780000|2024-07-30 11:09:40|17512.21|17432.21|17511.58|17431.58|17512.21|17432.21|17511.58|17431.58|8
1722337790000|2024-07-30 11:09:50|17511.15|17431.15|17510.02|17430.02|17511.15|17431.15|17510.02|17430.02|10
1722337800000|2024-07-30 11:10:00|17510.16|17430.16|17508.69|17428.69|17511.3|17431.3|17508.69|17428.69|10
1722337810000|2024-07-30 11:10:10|17508.34|17428.34|17507.54|17427.54|17508.34|17428.34|17507.49|17427.49|9
1722337820000|2024-07-30 11:10:20|17507.47|17427.47|17507.6|17427.6|17507.6|17427.6|17507.18|17427.18|9
1722337830000|2024-07-30 11:10:30|17507.22|17427.22|17508.05|17428.05|17508.2|17428.2|17507.22|17427.22|10
1722337840000|2024-07-30 11:10:40|17508.08|17428.08|17508.18|17428.18|17508.31|17428.31|17508.05|17428.05|10
1722337850000|2024-07-30 11:10:50|17508.09|17428.09|17508.69|17428.69|17508.76|17428.76|17508.09|17428.09|9
1722337860000|2024-07-30 11:11:00|17508.5|17428.5|17509.21|17429.21|17509.21|17429.21|17508.23|17428.23|10
1722337870000|2024-07-30 11:11:10|17509.65|17429.65|17510.07|17430.07|17510.14|17430.14|17509.38|17429.38|10
1722337880000|2024-07-30 11:11:20|17510.09|17430.09|17510.43|17430.43|17510.84|17430.84|17510.09|17430.09|9
1722337890000|2024-07-30 11:11:30|17510.55|17430.55|17509.58|17429.58|17510.55|17430.55|17509.55|17429.55|10
1722337900000|2024-07-30 11:11:40|17509.49|17429.49|17509.17|17429.17|17509.7|17429.7|17509.13|17429.13|10
1722337910000|2024-07-30 11:11:50|17509.54|17429.54|17509.65|17429.65|17509.89|17429.89|17509.54|17429.54|10
1722337920000|2024-07-30 11:12:00|17509.64|17429.64|17508.64|17428.64|17509.64|17429.64|17508.64|17428.64|10
1722337930000|2024-07-30 11:12:10|17508.68|17428.68|17508.77|17428.77|17508.83|17428.83|17508.59|17428.59|9
1722337940000|2024-07-30 11:12:20|17508.9|17428.9|17507.53|17427.53|17508.9|17428.9|17507.46|17427.46|10
1722337950000|2024-07-30 11:12:30|17507.5|17427.5|17505.83|17425.83|17507.84|17427.84|17505.83|17425.83|10
1722337960000|2024-07-30 11:12:40|17505.8|17425.8|17506.12|17426.12|17506.65|17426.65|17505.14|17425.14|10
1722337970000|2024-07-30 11:12:50|17506.22|17426.22|17504.39|17424.39|17506.27|17426.27|17504.39|17424.39|10
1722337980000|2024-07-30 11:13:00|17504.21|17424.21|17500.41|17420.41|17504.29|17424.29|17500.39|17420.39|10
1722337990000|2024-07-30 11:13:10|17500.36|17420.36|17501.32|17421.32|17501.32|17421.32|17499.2|17419.2|10
1722338000000|2024-07-30 11:13:20|17501.37|17421.37|17501.17|17421.17|17501.75|17421.75|17500.94|17420.94|10
1722338010000|2024-07-30 11:13:30|17501.21|17421.21|17500.51|17420.51|17501.3|17421.3|17500.28|17420.28|10
1722338020000|2024-07-30 11:13:40|17500.24|17420.24|17498.52|17418.52|17500.24|17420.24|17498.52|17418.52|10
1722338030000|2024-07-30 11:13:50|17498.54|17418.54|17496.29|17416.29|17498.58|17418.58|17496.29|17416.29|10
1722338040000|2024-07-30 11:14:00|17496.09|17416.09|17496|17416|17496.28|17416.28|17495.81|17415.81|10
1722338050000|2024-07-30 11:14:10|17495.98|17415.98|17496.2|17416.2|17496.2|17416.2|17495.94|17415.94|10
1722338060000|2024-07-30 11:14:20|17496.11|17416.11|17494.74|17414.74|17496.11|17416.11|17494.73|17414.73|10
1722338070000|2024-07-30 11:14:30|17494.81|17414.81|17494.61|17414.61|17494.81|17414.81|17494.5|17414.5|10
1722338080000|2024-07-30 11:14:40|17494.64|17414.64|17494.68|17414.68|17494.85|17414.85|17494.64|17414.64|8
1722338090000|2024-07-30 11:14:50|17493.99|17413.99|17493.3|17413.3|17493.99|17413.99|17493.29|17413.29|9
1722338100000|2024-07-30 11:15:00|17493.21|17413.21|17487.21|17407.21|17493.21|17413.21|17487.21|17407.21|9
1722338110000|2024-07-30 11:15:10|17487.17|17407.17|17490.51|17410.51|17490.51|17410.51|17487.12|17407.12|10
1722338120000|2024-07-30 11:15:20|17490.83|17410.83|17490.14|17410.14|17490.99|17410.99|17490.14|17410.14|10
1722338130000|2024-07-30 11:15:30|17490.12|17410.12|17491.17|17411.17|17491.21|17411.21|17489.96|17409.96|10
1722338140000|2024-07-30 11:15:40|17490.79|17410.79|17491.13|17411.13|17491.13|17411.13|17490.7|17410.7|9
1722338150000|2024-07-30 11:15:50|17491.39|17411.39|17493.58|17413.58|17493.58|17413.58|17491.39|17411.39|9
1722338160000|2024-07-30 11:16:00|17493.84|17413.84|17494.55|17414.55|17494.77|17414.77|17493.84|17413.84|9
1722338170000|2024-07-30 11:16:10|17494.49|17414.49|17494.27|17414.27|17494.56|17414.56|17494.12|17414.12|10
1722338180000|2024-07-30 11:16:20|17494.21|17414.21|17494.25|17414.25|17494.38|17414.38|17494.19|17414.19|10
1722338190000|2024-07-30 11:16:30|17494.24|17414.24|17493.97|17413.97|17494.42|17414.42|17493.22|17413.22|10
1722338200000|2024-07-30 11:16:40|17494.39|17414.39|17495.1|17415.1|17495.3|17415.3|17494.39|17414.39|10
1722338210000|2024-07-30 11:16:50|17494.59|17414.59|17492.75|17412.75|17494.63|17414.63|17492.75|17412.75|10
1722338220000|2024-07-30 11:17:00|17492.82|17412.82|17493.62|17413.62|17493.62|17413.62|17492.44|17412.44|10
1722338230000|2024-07-30 11:17:10|17494.67|17414.67|17493.96|17413.96|17496.06|17416.06|17493.96|17413.96|10
1722338240000|2024-07-30 11:17:20|17493.79|17413.79|17499.24|17419.24|17499.24|17419.24|17493.79|17413.79|9
1722338250000|2024-07-30 11:17:30|17499.23|17419.23|17498.99|17418.99|17499.49|17419.49|17498.82|17418.82|10
1722338260000|2024-07-30 11:17:40|17498.97|17418.97|17500.45|17420.45|17500.45|17420.45|17498.97|17418.97|10
1722338270000|2024-07-30 11:17:50|17500.75|17420.75|17502.7|17422.7|17502.7|17422.7|17500.73|17420.73|10
1722338280000|2024-07-30 11:18:00|17502.77|17422.77|17502.3|17422.3|17502.9|17422.9|17502.3|17422.3|10
1722338290000|2024-07-30 11:18:10|17502.29|17422.29|17502.63|17422.63|17502.84|17422.84|17502.29|17422.29|8
1722338300000|2024-07-30 11:18:20|17502.76|17422.76|17503.18|17423.18|17503.54|17423.54|17502.67|17422.67|10
1722338310000|2024-07-30 11:18:30|17503.54|17423.54|17503.2|17423.2|17504.32|17424.32|17503.2|17423.2|10
1722338320000|2024-07-30 11:18:40|17503.15|17423.15|17500.45|17420.45|17503.27|17423.27|17500.45|17420.45|9
1722338330000|2024-07-30 11:18:50|17500.62|17420.62|17501.53|17421.53|17501.7|17421.7|17500.62|17420.62|10
1722338340000|2024-07-30 11:19:00|17501.69|17421.69|17500.4|17420.4|17502.14|17422.14|17499.07|17419.07|10
1722338350000|2024-07-30 11:19:10|17500.32|17420.32|17500.85|17420.85|17500.85|17420.85|17499.49|17419.49|10
1722338360000|2024-07-30 11:19:20|17500.67|17420.67|17501.94|17421.94|17501.94|17421.94|17500.67|17420.67|9
1722338370000|2024-07-30 11:19:30|17502.05|17422.05|17502.41|17422.41|17502.46|17422.46|17502.05|17422.05|9
1722338380000|2024-07-30 11:19:40|17502.62|17422.62|17504.12|17424.12|17504.12|17424.12|17502.62|17422.62|10
1722338390000|2024-07-30 11:19:50|17504.15|17424.15|17504.38|17424.38|17504.68|17424.68|17504.15|17424.15|10
1722338400000|2024-07-30 11:20:00|17504.35|17424.35|17503.27|17423.27|17504.6|17424.6|17503.27|17423.27|10
1722338410000|2024-07-30 11:20:10|17502.98|17422.98|17502.34|17422.34|17503.03|17423.03|17501.99|17421.99|9
1722338420000|2024-07-30 11:20:20|17502.38|17422.38|17503.73|17423.73|17503.73|17423.73|17502.38|17422.38|9
1722338430000|2024-07-30 11:20:30|17503.7|17423.7|17504.65|17424.65|17504.65|17424.65|17503.09|17423.09|10
1722338440000|2024-07-30 11:20:40|17504.47|17424.47|17505.06|17425.06|17505.1|17425.1|17504.47|17424.47|10
1722338450000|2024-07-30 11:20:50|17505.15|17425.15|17506.31|17426.31|17506.31|17426.31|17505.15|17425.15|9
1722338460000|2024-07-30 11:21:00|17506.34|17426.34|17508.42|17428.42|17508.42|17428.42|17506.34|17426.34|10
1722338470000|2024-07-30 11:21:10|17508.43|17428.43|17508.03|17428.03|17508.96|17428.96|17507.76|17427.76|10
1722338480000|2024-07-30 11:21:20|17507.95|17427.95|17507.62|17427.62|17508.19|17428.19|17507.62|17427.62|10
1722338490000|2024-07-30 11:21:30|17507.64|17427.64|17508.27|17428.27|17508.27|17428.27|17507.64|17427.64|10
1722338500000|2024-07-30 11:21:40|17508.5|17428.5|17510.33|17430.33|17510.33|17430.33|17508.5|17428.5|9
1722338510000|2024-07-30 11:21:50|17510.41|17430.41|17509.62|17429.62|17510.52|17430.52|17509.62|17429.62|10
1722338520000|2024-07-30 11:22:00|17509.69|17429.69|17510.36|17430.36|17510.85|17430.85|17509.69|17429.69|10
1722338530000|2024-07-30 11:22:10|17510.24|17430.24|17511.59|17431.59|17511.7|17431.7|17510.24|17430.24|10
1722338540000|2024-07-30 11:22:20|17511.88|17431.88|17511.65|17431.65|17511.88|17431.88|17509.88|17429.88|10
1722338550000|2024-07-30 11:22:30|17512.86|17432.86|17513.95|17433.95|17513.95|17433.95|17512.86|17432.86|10
1722338560000|2024-07-30 11:22:40|17513.85|17433.85|17514.19|17434.19|17514.19|17434.19|17513.85|17433.85|8
1722338570000|2024-07-30 11:22:50|17514.2|17434.2|17514.69|17434.69|17514.7|17434.7|17514.19|17434.19|9
1722338580000|2024-07-30 11:23:00|17514.92|17434.92|17515.18|17435.18|17515.18|17435.18|17514.79|17434.79|10
1722338590000|2024-07-30 11:23:10|17515.4|17435.4|17516.09|17436.09|17516.09|17436.09|17515.4|17435.4|10
1722338600000|2024-07-30 11:23:20|17516.25|17436.25|17516.96|17436.96|17516.99|17436.99|17516.25|17436.25|10
1722338610000|2024-07-30 11:23:30|17517.02|17437.02|17518.06|17438.06|17518.07|17438.07|17517.02|17437.02|10
1722338620000|2024-07-30 11:23:40|17518.12|17438.12|17519.35|17439.35|17519.63|17439.63|17518.12|17438.12|10
1722338630000|2024-07-30 11:23:50|17519.61|17439.61|17522.2|17442.2|17522.2|17442.2|17519.61|17439.61|10
1722338640000|2024-07-30 11:24:00|17524.07|17444.07|17524.66|17444.66|17524.72|17444.72|17524.05|17444.05|10
1722338650000|2024-07-30 11:24:10|17524.73|17444.73|17524.99|17444.99|17525.03|17445.03|17524.73|17444.73|10
1722338660000|2024-07-30 11:24:20|17525|17445|17525.37|17445.37|17525.47|17445.47|17524.97|17444.97|9
1722338670000|2024-07-30 11:24:30|17525.4|17445.4|17525.61|17445.61|17525.81|17445.81|17525.35|17445.35|9
1722338680000|2024-07-30 11:24:40|17525.6|17445.6|17526.37|17446.37|17526.47|17446.47|17525.6|17445.6|7
1722338690000|2024-07-30 11:24:50|17526.57|17446.57|17526.96|17446.96|17527|17447|17526.57|17446.57|9
1722338700000|2024-07-30 11:25:00|17526.98|17446.98|17527.56|17447.56|17527.56|17447.56|17526.7|17446.7|9
1722338710000|2024-07-30 11:25:10|17527.71|17447.71|17526.05|17446.05|17527.74|17447.74|17525.46|17445.46|9
1722338720000|2024-07-30 11:25:20|17526.1|17446.1|17525.65|17445.65|17526.1|17446.1|17525.4|17445.4|10
1722338730000|2024-07-30 11:25:30|17525.68|17445.68|17524.1|17444.1|17525.86|17445.86|17524.1|17444.1|10
1722338740000|2024-07-30 11:25:40|17524.63|17444.63|17524.53|17444.53|17525.15|17445.15|17524.53|17444.53|10
1722338750000|2024-07-30 11:25:50|17524.36|17444.36|17523.11|17443.11|17524.36|17444.36|17523.11|17443.11|9
1722338760000|2024-07-30 11:26:00|17522.75|17442.75|17518.82|17438.82|17522.75|17442.75|17518.82|17438.82|10
1722338770000|2024-07-30 11:26:10|17517.73|17437.73|17516.19|17436.19|17517.73|17437.73|17516.18|17436.18|10
1722338780000|2024-07-30 11:26:20|17516.23|17436.23|17517.29|17437.29|17517.29|17437.29|17516.18|17436.18|10
1722338790000|2024-07-30 11:26:30|17517.68|17437.68|17516.98|17436.98|17517.71|17437.71|17516.91|17436.91|10
1722338800000|2024-07-30 11:26:40|17516.85|17436.85|17516.44|17436.44|17516.85|17436.85|17516.44|17436.44|9
1722338810000|2024-07-30 11:26:50|17516.28|17436.28|17516.12|17436.12|17517.44|17437.44|17516.11|17436.11|10
1722338820000|2024-07-30 11:27:00|17515.94|17435.94|17515.67|17435.67|17516.11|17436.11|17515.64|17435.64|10
1722338830000|2024-07-30 11:27:10|17515.38|17435.38|17515.32|17435.32|17515.57|17435.57|17515.18|17435.18|10
1722338840000|2024-07-30 11:27:20|17515.38|17435.38|17513.19|17433.19|17515.38|17435.38|17513.19|17433.19|9
1722338850000|2024-07-30 11:27:30|17512.09|17432.09|17512.89|17432.89|17513.17|17433.17|17512.09|17432.09|10
1722338860000|2024-07-30 11:27:40|17512.83|17432.83|17512.76|17432.76|17512.96|17432.96|17512.48|17432.48|10
1722338870000|2024-07-30 11:27:50|17512.12|17432.12|17511.28|17431.28|17512.12|17432.12|17511.28|17431.28|10
1722338880000|2024-07-30 11:28:00|17511.31|17431.31|17511.11|17431.11|17511.46|17431.46|17510.99|17430.99|10
1722338890000|2024-07-30 11:28:10|17511.16|17431.16|17510.76|17430.76|17511.29|17431.29|17510.7|17430.7|10
1722338900000|2024-07-30 11:28:20|17510.82|17430.82|17510.18|17430.18|17510.85|17430.85|17510.02|17430.02|10
1722338910000|2024-07-30 11:28:30|17510.13|17430.13|17510.21|17430.21|17510.71|17430.71|17510.13|17430.13|10
1722338920000|2024-07-30 11:28:40|17510.39|17430.39|17510.67|17430.67|17510.67|17430.67|17510.39|17430.39|10
1722338930000|2024-07-30 11:28:50|17510.85|17430.85|17510.42|17430.42|17511.01|17431.01|17510.42|17430.42|10
1722338940000|2024-07-30 11:29:00|17510.35|17430.35|17511.14|17431.14|17511.14|17431.14|17510.25|17430.25|10
1722338950000|2024-07-30 11:29:10|17511.1|17431.1|17511.57|17431.57|17511.57|17431.57|17511.07|17431.07|8
1722338960000|2024-07-30 11:29:20|17511.43|17431.43|17511.3|17431.3|17511.43|17431.43|17511.29|17431.29|9
1722338970000|2024-07-30 11:29:30|17511.17|17431.17|17511.76|17431.76|17511.76|17431.76|17511.08|17431.08|9
1722338980000|2024-07-30 11:29:40|17511.82|17431.82|17511.94|17431.94|17512.18|17432.18|17510.8|17430.8|10
1722338990000|2024-07-30 11:29:50|17511.15|17431.15|17510.04|17430.04|17511.15|17431.15|17510.04|17430.04|8
1722339000000|2024-07-30 11:30:00|17510.47|17430.47|17512.59|17432.59|17512.59|17432.59|17510|17430|10
1722339010000|2024-07-30 11:30:10|17512.52|17432.52|17514.46|17434.46|17514.46|17434.46|17512.52|17432.52|10
1722339020000|2024-07-30 11:30:20|17514.63|17434.63|17515.96|17435.96|17515.98|17435.98|17514.62|17434.62|9
1722339030000|2024-07-30 11:30:30|17516.42|17436.42|17517.37|17437.37|17517.53|17437.53|17516.42|17436.42|10
1722339040000|2024-07-30 11:30:40|17517.42|17437.42|17517.53|17437.53|17517.69|17437.69|17517.29|17437.29|10
1722339050000|2024-07-30 11:30:50|17517.07|17437.07|17516.97|17436.97|17517.13|17437.13|17516.97|17436.97|8
1722339060000|2024-07-30 11:31:00|17516.12|17436.12|17515.7|17435.7|17516.12|17436.12|17515.02|17435.02|9
1722339070000|2024-07-30 11:31:10|17515.69|17435.69|17513.3|17433.3|17515.69|17435.69|17513.3|17433.3|9
1722339080000|2024-07-30 11:31:20|17513.31|17433.31|17512.07|17432.07|17513.36|17433.36|17512.07|17432.07|10
1722339090000|2024-07-30 11:31:30|17511.21|17431.21|17509.56|17429.56|17511.21|17431.21|17509.56|17429.56|10
1722339100000|2024-07-30 11:31:40|17509.74|17429.74|17507.54|17427.54|17509.74|17429.74|17507.15|17427.15|9
1722339110000|2024-07-30 11:31:50|17507.37|17427.37|17504.68|17424.68|17507.37|17427.37|17504.68|17424.68|9
1722339120000|2024-07-30 11:32:00|17504.65|17424.65|17500.28|17420.28|17504.65|17424.65|17499.59|17419.59|10
1722339130000|2024-07-30 11:32:10|17500.69|17420.69|17502.03|17422.03|17502.03|17422.03|17500.69|17420.69|10
1722339140000|2024-07-30 11:32:20|17502.04|17422.04|17503.09|17423.09|17503.83|17423.83|17502.04|17422.04|8
1722339150000|2024-07-30 11:32:30|17503.17|17423.17|17503.83|17423.83|17503.86|17423.86|17503.15|17423.15|9
1722339160000|2024-07-30 11:32:40|17503.97|17423.97|17504.06|17424.06|17504.06|17424.06|17503.75|17423.75|10
1722339170000|2024-07-30 11:32:50|17504.72|17424.72|17505.71|17425.71|17505.71|17425.71|17504.72|17424.72|10
1722339180000|2024-07-30 11:33:00|17505.61|17425.61|17505.2|17425.2|17505.61|17425.61|17504.33|17424.33|9
1722339190000|2024-07-30 11:33:10|17505.56|17425.56|17507.15|17427.15|17507.15|17427.15|17505.56|17425.56|8
1722339200000|2024-07-30 11:33:20|17507.44|17427.44|17509.44|17429.44|17509.44|17429.44|17507.38|17427.38|10
1722339210000|2024-07-30 11:33:30|17510.01|17430.01|17512.5|17432.5|17512.55|17432.55|17510.01|17430.01|10
1722339220000|2024-07-30 11:33:40|17512.32|17432.32|17515.97|17435.97|17515.97|17435.97|17512.32|17432.32|10
1722339230000|2024-07-30 11:33:50|17516.4|17436.4|17518.45|17438.45|17518.45|17438.45|17516.4|17436.4|10
1722339240000|2024-07-30 11:34:00|17518.43|17438.43|17521.33|17441.33|17521.33|17441.33|17518.26|17438.26|10
1722339250000|2024-07-30 11:34:10|17521.32|17441.32|17521.31|17441.31|17521.73|17441.73|17521.25|17441.25|9
1722339260000|2024-07-30 11:34:20|17521.39|17441.39|17521.12|17441.12|17521.39|17441.39|17520.95|17440.95|9
1722339270000|2024-07-30 11:34:30|17521.13|17441.13|17522.01|17442.01|17522.17|17442.17|17521.11|17441.11|10
1722339280000|2024-07-30 11:34:40|17522.18|17442.18|17521.15|17441.15|17522.31|17442.31|17521.15|17441.15|10
1722339290000|2024-07-30 11:34:50|17520.4|17440.4|17518.81|17438.81|17520.4|17440.4|17518.74|17438.74|10
1722339300000|2024-07-30 11:35:00|17518.79|17438.79|17520.03|17440.03|17520.03|17440.03|17518.79|17438.79|9
1722339310000|2024-07-30 11:35:10|17520.1|17440.1|17521.17|17441.17|17521.68|17441.68|17520.1|17440.1|10
1722339320000|2024-07-30 11:35:20|17521.03|17441.03|17522.55|17442.55|17522.55|17442.55|17520.81|17440.81|10
1722339330000|2024-07-30 11:35:30|17522.64|17442.64|17522.3|17442.3|17522.68|17442.68|17522.17|17442.17|10
1722339340000|2024-07-30 11:35:40|17522.48|17442.48|17520.22|17440.22|17522.48|17442.48|17520.22|17440.22|10
1722339350000|2024-07-30 11:35:50|17520.1|17440.1|17518.22|17438.22|17520.1|17440.1|17518.22|17438.22|9
1722339360000|2024-07-30 11:36:00|17518.25|17438.25|17517.4|17437.4|17518.29|17438.29|17517.4|17437.4|10
1722339370000|2024-07-30 11:36:10|17517.42|17437.42|17517.59|17437.59|17517.67|17437.67|17517.32|17437.32|9
1722339380000|2024-07-30 11:36:20|17517.44|17437.44|17514.98|17434.98|17517.44|17437.44|17514.98|17434.98|9
1722339390000|2024-07-30 11:36:30|17514.88|17434.88|17511.64|17431.64|17514.88|17434.88|17511.64|17431.64|10
1722339400000|2024-07-30 11:36:40|17511.72|17431.72|17511.91|17431.91|17512.71|17432.71|17511.22|17431.22|10
1722339410000|2024-07-30 11:36:50|17511.92|17431.92|17514.35|17434.35|17514.35|17434.35|17511.91|17431.91|9
1722339420000|2024-07-30 11:37:00|17513.79|17433.79|17513.28|17433.28|17513.79|17433.79|17513.24|17433.24|10
1722339430000|2024-07-30 11:37:10|17513.4|17433.4|17514.66|17434.66|17514.66|17434.66|17513.4|17433.4|9
1722339440000|2024-07-30 11:37:20|17514.63|17434.63|17514.67|17434.67|17514.76|17434.76|17514.51|17434.51|9
1722339450000|2024-07-30 11:37:30|17514.52|17434.52|17514.37|17434.37|17515.01|17435.01|17514.37|17434.37|10
1722339460000|2024-07-30 11:37:40|17514.33|17434.33|17515.15|17435.15|17515.22|17435.22|17514.13|17434.13|10
1722339470000|2024-07-30 11:37:50|17515.4|17435.4|17516.23|17436.23|17516.23|17436.23|17515.35|17435.35|9
1722339480000|2024-07-30 11:38:00|17516.4|17436.4|17517.51|17437.51|17517.65|17437.65|17516.4|17436.4|9
1722339490000|2024-07-30 11:38:10|17517.49|17437.49|17515.89|17435.89|17517.49|17437.49|17515.76|17435.76|10
1722339500000|2024-07-30 11:38:20|17515.59|17435.59|17516.65|17436.65|17516.79|17436.79|17515.59|17435.59|9
1722339510000|2024-07-30 11:38:30|17517.03|17437.03|17517.95|17437.95|17517.95|17437.95|17517.03|17437.03|9
1722339520000|2024-07-30 11:38:40|17517.94|17437.94|17520.13|17440.13|17520.13|17440.13|17517.94|17437.94|9
1722339530000|2024-07-30 11:38:50|17520.46|17440.46|17519.89|17439.89|17520.72|17440.72|17519.89|17439.89|10
1722339540000|2024-07-30 11:39:00|17520.06|17440.06|17520.74|17440.74|17521.15|17441.15|17520.03|17440.03|10
1722339550000|2024-07-30 11:39:10|17520.61|17440.61|17519.37|17439.37|17520.61|17440.61|17519.37|17439.37|10
1722339560000|2024-07-30 11:39:20|17519.89|17439.89|17520.15|17440.15|17520.24|17440.24|17519.89|17439.89|10
1722339570000|2024-07-30 11:39:30|17520.18|17440.18|17521.5|17441.5|17521.51|17441.51|17520.18|17440.18|10
1722339580000|2024-07-30 11:39:40|17521.49|17441.49|17522.36|17442.36|17522.36|17442.36|17521.48|17441.48|10
1722339590000|2024-07-30 11:39:50|17522.58|17442.58|17523.17|17443.17|17523.29|17443.29|17522.58|17442.58|10
1722339600000|2024-07-30 11:40:00|17523.21|17443.21|17525.05|17445.05|17525.14|17445.14|17523.01|17443.01|10
1722339610000|2024-07-30 11:40:10|17524.98|17444.98|17526.59|17446.59|17526.74|17446.74|17524.98|17444.98|10
1722339620000|2024-07-30 11:40:20|17526.54|17446.54|17525.59|17445.59|17526.94|17446.94|17525.07|17445.07|10
1722339630000|2024-07-30 11:40:30|17526.18|17446.18|17529.6|17449.6|17529.79|17449.79|17526.08|17446.08|10
1722339640000|2024-07-30 11:40:40|17529.62|17449.62|17531.15|17451.15|17531.15|17451.15|17529.41|17449.41|10
1722339650000|2024-07-30 11:40:50|17531.19|17451.19|17531.06|17451.06|17531.21|17451.21|17531.06|17451.06|10
1722339660000|2024-07-30 11:41:00|17531.3|17451.3|17532.62|17452.62|17532.62|17452.62|17531.29|17451.29|10
1722339670000|2024-07-30 11:41:10|17532.63|17452.63|17532.91|17452.91|17532.91|17452.91|17532.55|17452.55|10
1722339680000|2024-07-30 11:41:20|17533.07|17453.07|17533.43|17453.43|17534.47|17454.47|17532.29|17452.29|10
1722339690000|2024-07-30 11:41:30|17533.36|17453.36|17532.65|17452.65|17534.09|17454.09|17532.22|17452.22|10
1722339700000|2024-07-30 11:41:40|17532.72|17452.72|17531.79|17451.79|17532.74|17452.74|17531.79|17451.79|10
1722339710000|2024-07-30 11:41:50|17531.3|17451.3|17532.17|17452.17|17532.26|17452.26|17531.18|17451.18|10
1722339720000|2024-07-30 11:42:00|17532.33|17452.33|17532.21|17452.21|17532.53|17452.53|17532.21|17452.21|9
1722339730000|2024-07-30 11:42:10|17532.16|17452.16|17533.17|17453.17|17533.17|17453.17|17531.92|17451.92|10
1722339740000|2024-07-30 11:42:20|17533.12|17453.12|17534.39|17454.39|17534.39|17454.39|17533.12|17453.12|10
1722339750000|2024-07-30 11:42:30|17534.65|17454.65|17535.21|17455.21|17535.24|17455.24|17534.65|17454.65|9
1722339760000|2024-07-30 11:42:40|17535.03|17455.03|17535.88|17455.88|17535.88|17455.88|17534.3|17454.3|10
1722339770000|2024-07-30 11:42:50|17535.91|17455.91|17535.85|17455.85|17536.29|17456.29|17535.6|17455.6|10
1722339780000|2024-07-30 11:43:00|17536.04|17456.04|17538.61|17458.61|17538.61|17458.61|17536.04|17456.04|9
1722339790000|2024-07-30 11:43:10|17539.01|17459.01|17540.12|17460.12|17540.16|17460.16|17538.94|17458.94|10
1722339800000|2024-07-30 11:43:20|17540.11|17460.11|17540.42|17460.42|17540.43|17460.43|17540.06|17460.06|9
1722339810000|2024-07-30 11:43:30|17540.61|17460.61|17538.15|17458.15|17540.8|17460.8|17538.15|17458.15|10
1722339820000|2024-07-30 11:43:40|17538.04|17458.04|17536.84|17456.84|17538.05|17458.05|17536.84|17456.84|9
1722339830000|2024-07-30 11:43:50|17536.56|17456.56|17536.99|17456.99|17537.17|17457.17|17536.07|17456.07|10
1722339840000|2024-07-30 11:44:00|17537.04|17457.04|17538.28|17458.28|17538.28|17458.28|17537.04|17457.04|9
1722339850000|2024-07-30 11:44:10|17538.3|17458.3|17537.2|17457.2|17538.46|17458.46|17537.11|17457.11|8
1722339860000|2024-07-30 11:44:20|17537.08|17457.08|17537.72|17457.72|17537.78|17457.78|17537.05|17457.05|10
1722339870000|2024-07-30 11:44:30|17537.71|17457.71|17537.55|17457.55|17537.76|17457.76|17537.42|17457.42|9
1722339880000|2024-07-30 11:44:40|17537.41|17457.41|17536.98|17456.98|17537.41|17457.41|17536.93|17456.93|9
1722339890000|2024-07-30 11:44:50|17536.86|17456.86|17536.67|17456.67|17536.87|17456.87|17536.37|17456.37|8
1722339900000|2024-07-30 11:45:00|17536.94|17456.94|17536.64|17456.64|17536.94|17456.94|17536.64|17456.64|8
1722339910000|2024-07-30 11:45:10|17536.44|17456.44|17534.01|17454.01|17536.46|17456.46|17534.01|17454.01|10
1722339920000|2024-07-30 11:45:20|17534.16|17454.16|17534.08|17454.08|17534.55|17454.55|17534.08|17454.08|9
1722339930000|2024-07-30 11:45:30|17534.07|17454.07|17532.45|17452.45|17534.1|17454.1|17532.08|17452.08|10
1722339940000|2024-07-30 11:45:40|17532.43|17452.43|17531.66|17451.66|17532.43|17452.43|17531.55|17451.55|10
1722339950000|2024-07-30 11:45:50|17531.92|17451.92|17530.68|17450.68|17531.92|17451.92|17530.45|17450.45|10
1722339960000|2024-07-30 11:46:00|17530.62|17450.62|17531.38|17451.38|17531.38|17451.38|17530.59|17450.59|9
1722339970000|2024-07-30 11:46:10|17531.31|17451.31|17530.53|17450.53|17531.31|17451.31|17530.2|17450.2|10
1722339980000|2024-07-30 11:46:20|17530.5|17450.5|17530.57|17450.57|17530.57|17450.57|17530.41|17450.41|10
1722339990000|2024-07-30 11:46:30|17530.52|17450.52|17530.57|17450.57|17530.64|17450.64|17530.48|17450.48|10
1722340000000|2024-07-30 11:46:40|17530.15|17450.15|17529.61|17449.61|17530.15|17450.15|17529.58|17449.58|9
1722340010000|2024-07-30 11:46:50|17529.5|17449.5|17530.19|17450.19|17530.2|17450.2|17529.42|17449.42|10
1722340020000|2024-07-30 11:47:00|17530.05|17450.05|17530.21|17450.21|17530.41|17450.41|17529.72|17449.72|10
1722340030000|2024-07-30 11:47:10|17530.29|17450.29|17530.82|17450.82|17531.17|17451.17|17530.29|17450.29|10
1722340040000|2024-07-30 11:47:20|17531.84|17451.84|17533.83|17453.83|17533.92|17453.92|17531.84|17451.84|10
1722340050000|2024-07-30 11:47:30|17533.86|17453.86|17536.6|17456.6|17536.6|17456.6|17533.86|17453.86|9
1722340060000|2024-07-30 11:47:40|17536.64|17456.64|17538.82|17458.82|17539.34|17459.34|17536.64|17456.64|10
1722340070000|2024-07-30 11:47:50|17538.87|17458.87|17539.39|17459.39|17539.44|17459.44|17538.87|17458.87|10
1722340080000|2024-07-30 11:48:00|17539.49|17459.49|17539.95|17459.95|17540.02|17460.02|17539.49|17459.49|10
1722340090000|2024-07-30 11:48:10|17539.9|17459.9|17540.47|17460.47|17540.47|17460.47|17539.88|17459.88|10
1722340100000|2024-07-30 11:48:20|17540.55|17460.55|17538.81|17458.81|17540.59|17460.59|17538.81|17458.81|10
1722340110000|2024-07-30 11:48:30|17538.59|17458.59|17538.21|17458.21|17539.11|17459.11|17538.21|17458.21|10
1722340120000|2024-07-30 11:48:40|17537.83|17457.83|17539.15|17459.15|17539.15|17459.15|17537.61|17457.61|10
1722340130000|2024-07-30 11:48:50|17539.1|17459.1|17538.73|17458.73|17539.44|17459.44|17538.73|17458.73|9
1722340140000|2024-07-30 11:49:00|17538.63|17458.63|17538.65|17458.65|17538.65|17458.65|17538.47|17458.47|10
1722340150000|2024-07-30 11:49:10|17538.5|17458.5|17538.91|17458.91|17538.93|17458.93|17538.5|17458.5|10
1722340160000|2024-07-30 11:49:20|17538.81|17458.81|17539.28|17459.28|17539.28|17459.28|17538.45|17458.45|9
1722340170000|2024-07-30 11:49:30|17539.22|17459.22|17540.28|17460.28|17540.3|17460.3|17538.97|17458.97|10
1722340180000|2024-07-30 11:49:40|17540.13|17460.13|17540.67|17460.67|17540.79|17460.79|17540.13|17460.13|10
1722340190000|2024-07-30 11:49:50|17540.72|17460.72|17541.18|17461.18|17541.18|17461.18|17540.7|17460.7|10
1722340200000|2024-07-30 11:50:00|17541.09|17461.09|17542.25|17462.25|17542.25|17462.25|17540.98|17460.98|10
1722340210000|2024-07-30 11:50:10|17542.23|17462.23|17540.53|17460.53|17542.24|17462.24|17540.53|17460.53|9
1722340220000|2024-07-30 11:50:20|17540.5|17460.5|17539.45|17459.45|17540.68|17460.68|17539.45|17459.45|10
1722340230000|2024-07-30 11:50:30|17539.47|17459.47|17536.39|17456.39|17539.47|17459.47|17536.39|17456.39|10
1722340240000|2024-07-30 11:50:40|17535.25|17455.25|17534.55|17454.55|17535.36|17455.36|17534.4|17454.4|10
1722340250000|2024-07-30 11:50:50|17534.59|17454.59|17534.75|17454.75|17534.83|17454.83|17534.44|17454.44|8
1722340260000|2024-07-30 11:51:00|17534.76|17454.76|17533.79|17453.79|17534.76|17454.76|17533.79|17453.79|10
1722340270000|2024-07-30 11:51:10|17533.63|17453.63|17535.81|17455.81|17535.81|17455.81|17533.63|17453.63|10
1722340280000|2024-07-30 11:51:20|17535.07|17455.07|17534.64|17454.64|17535.16|17455.16|17534.2|17454.2|9
1722340290000|2024-07-30 11:51:30|17534.63|17454.63|17534.11|17454.11|17534.63|17454.63|17533.63|17453.63|10
1722340300000|2024-07-30 11:51:40|17534.07|17454.07|17533.37|17453.37|17534.1|17454.1|17533.37|17453.37|9
1722340310000|2024-07-30 11:51:50|17533.51|17453.51|17532.6|17452.6|17533.62|17453.62|17532.57|17452.57|10
1722340320000|2024-07-30 11:52:00|17532.57|17452.57|17533.7|17453.7|17533.98|17453.98|17532.57|17452.57|10
1722340330000|2024-07-30 11:52:10|17533.96|17453.96|17536.02|17456.02|17536.02|17456.02|17533.96|17453.96|10
1722340340000|2024-07-30 11:52:20|17536.3|17456.3|17538.49|17458.49|17538.62|17458.62|17535.98|17455.98|9
1722340350000|2024-07-30 11:52:30|17538.47|17458.47|17537.71|17457.71|17538.47|17458.47|17537.71|17457.71|10
1722340360000|2024-07-30 11:52:40|17537.44|17457.44|17538.91|17458.91|17538.91|17458.91|17537.15|17457.15|10
1722340370000|2024-07-30 11:52:50|17538.98|17458.98|17538.71|17458.71|17538.98|17458.98|17538.62|17458.62|10
1722340380000|2024-07-30 11:53:00|17538.3|17458.3|17538.53|17458.53|17538.54|17458.54|17538.02|17458.02|10
1722340390000|2024-07-30 11:53:10|17538.49|17458.49|17538.1|17458.1|17538.66|17458.66|17538.09|17458.09|10
1722340400000|2024-07-30 11:53:20|17538.22|17458.22|17538.54|17458.54|17538.54|17458.54|17538.15|17458.15|10
1722340410000|2024-07-30 11:53:30|17538.67|17458.67|17539.67|17459.67|17539.67|17459.67|17538.67|17458.67|8
1722340420000|2024-07-30 11:53:40|17539.61|17459.61|17539.61|17459.61|17540.1|17460.1|17539.43|17459.43|9
1722340430000|2024-07-30 11:53:50|17539.81|17459.81|17539.72|17459.72|17539.9|17459.9|17539.31|17459.31|10
1722340440000|2024-07-30 11:54:00|17539.69|17459.69|17539.67|17459.67|17539.82|17459.82|17539.48|17459.48|10
1722340450000|2024-07-30 11:54:10|17539.59|17459.59|17539.52|17459.52|17539.66|17459.66|17539.52|17459.52|10
1722340460000|2024-07-30 11:54:20|17539.42|17459.42|17537.88|17457.88|17539.46|17459.46|17537.88|17457.88|9
1722340470000|2024-07-30 11:54:30|17537.73|17457.73|17535.17|17455.17|17537.95|17457.95|17535.17|17455.17|10
1722340480000|2024-07-30 11:54:40|17535|17455|17536.05|17456.05|17536.05|17456.05|17534.78|17454.78|10
1722340490000|2024-07-30 11:54:50|17536.3|17456.3|17535.31|17455.31|17536.44|17456.44|17535.31|17455.31|9
1722340500000|2024-07-30 11:55:00|17535.25|17455.25|17534.41|17454.41|17535.45|17455.45|17534.32|17454.32|9
1722340510000|2024-07-30 11:55:10|17534.36|17454.36|17536.72|17456.72|17536.72|17456.72|17534.36|17454.36|10
1722340520000|2024-07-30 11:55:20|17536.58|17456.58|17537.31|17457.31|17537.45|17457.45|17536.58|17456.58|10
1722340530000|2024-07-30 11:55:30|17537.27|17457.27|17537.55|17457.55|17537.55|17457.55|17537.22|17457.22|9
1722340540000|2024-07-30 11:55:40|17537.49|17457.49|17536.83|17456.83|17537.64|17457.64|17536.71|17456.71|9
1722340550000|2024-07-30 11:55:50|17536.88|17456.88|17536.74|17456.74|17537.11|17457.11|17536.74|17456.74|8
1722340560000|2024-07-30 11:56:00|17536.81|17456.81|17536.55|17456.55|17536.81|17456.81|17536.24|17456.24|8
1722340570000|2024-07-30 11:56:10|17536.52|17456.52|17536.97|17456.97|17536.97|17456.97|17536.4|17456.4|10
1722340580000|2024-07-30 11:56:20|17536.77|17456.77|17535.48|17455.48|17537.08|17457.08|17535.46|17455.46|9
1722340590000|2024-07-30 11:56:30|17535.32|17455.32|17535.17|17455.17|17535.32|17455.32|17535.03|17455.03|10
1722340600000|2024-07-30 11:56:40|17535|17455|17533.09|17453.09|17535|17455|17533.08|17453.08|10
1722340610000|2024-07-30 11:56:50|17533.15|17453.15|17533.23|17453.23|17533.36|17453.36|17533.13|17453.13|9
1722340620000|2024-07-30 11:57:00|17532.7|17452.7|17531.45|17451.45|17532.7|17452.7|17531.4|17451.4|10
1722340630000|2024-07-30 11:57:10|17531.44|17451.44|17532.32|17452.32|17532.32|17452.32|17531.44|17451.44|9
1722340640000|2024-07-30 11:57:20|17532.33|17452.33|17532.91|17452.91|17533.06|17453.06|17532.33|17452.33|10
1722340650000|2024-07-30 11:57:30|17533.37|17453.37|17533.39|17453.39|17533.61|17453.61|17533.22|17453.22|10
1722340660000|2024-07-30 11:57:40|17533.21|17453.21|17532.71|17452.71|17533.21|17453.21|17532.62|17452.62|9
1722340670000|2024-07-30 11:57:50|17532.53|17452.53|17532.05|17452.05|17532.54|17452.54|17532.04|17452.04|8
1722340680000|2024-07-30 11:58:00|17531.81|17451.81|17531.42|17451.42|17531.9|17451.9|17531.1|17451.1|9
1722340690000|2024-07-30 11:58:10|17531.45|17451.45|17531.07|17451.07|17531.45|17451.45|17531.04|17451.04|10
1722340700000|2024-07-30 11:58:20|17530.81|17450.81|17531.19|17451.19|17531.27|17451.27|17530.81|17450.81|10
1722340710000|2024-07-30 11:58:30|17531.06|17451.06|17532.14|17452.14|17532.35|17452.35|17531.01|17451.01|10
1722340720000|2024-07-30 11:58:40|17532.35|17452.35|17530.82|17450.82|17532.35|17452.35|17530.82|17450.82|10
1722340730000|2024-07-30 11:58:50|17530.29|17450.29|17530.55|17450.55|17530.55|17450.55|17530.08|17450.08|10
1722340740000|2024-07-30 11:59:00|17530.64|17450.64|17530.47|17450.47|17530.64|17450.64|17530.07|17450.07|10
1722340750000|2024-07-30 11:59:10|17530.05|17450.05|17529.59|17449.59|17530.05|17450.05|17528.91|17448.91|9
1722340760000|2024-07-30 11:59:20|17529.5|17449.5|17529.66|17449.66|17529.73|17449.73|17529.33|17449.33|10
1722340770000|2024-07-30 11:59:30|17529.44|17449.44|17529.61|17449.61|17529.72|17449.72|17529.38|17449.38|10
1722340780000|2024-07-30 11:59:40|17529.45|17449.45|17529.21|17449.21|17529.45|17449.45|17529.21|17449.21|8
1722340790000|2024-07-30 11:59:50|17529.27|17449.27|17529.34|17449.34|17529.62|17449.62|17528.79|17448.79|10
1722340800000|2024-07-30 12:00:00|17528.95|17448.95|17525.26|17445.26|17528.95|17448.95|17525.26|17445.26|10
1722340810000|2024-07-30 12:00:10|17525.2|17445.2|17521.31|17441.31|17525.2|17445.2|17521.23|17441.23|10
1722340820000|2024-07-30 12:00:20|17521.24|17441.24|17520.44|17440.44|17521.24|17441.24|17520.44|17440.44|9
1722340830000|2024-07-30 12:00:30|17520.25|17440.25|17519.88|17439.88|17520.25|17440.25|17519.74|17439.74|10
1722340840000|2024-07-30 12:00:40|17519.66|17439.66|17517.75|17437.75|17519.66|17439.66|17517.75|17437.75|10
1722340850000|2024-07-30 12:00:50|17517.78|17437.78|17516.81|17436.81|17517.96|17437.96|17516.81|17436.81|9
1722340860000|2024-07-30 12:01:00|17517.19|17437.19|17516.87|17436.87|17517.19|17437.19|17516.32|17436.32|10
1722340870000|2024-07-30 12:01:10|17517.04|17437.04|17515.64|17435.64|17517.04|17437.04|17515.3|17435.3|10
1722340880000|2024-07-30 12:01:20|17515.61|17435.61|17514.52|17434.52|17515.65|17435.65|17514.52|17434.52|10
1722340890000|2024-07-30 12:01:30|17514.05|17434.05|17513.08|17433.08|17514.1|17434.1|17513.08|17433.08|10
1722340900000|2024-07-30 12:01:40|17512.69|17432.69|17512.78|17432.78|17512.93|17432.93|17512.39|17432.39|10
1722340910000|2024-07-30 12:01:50|17512.73|17432.73|17512.68|17432.68|17513.25|17433.25|17512.56|17432.56|10
1722340920000|2024-07-30 12:02:00|17512.55|17432.55|17512.2|17432.2|17512.7|17432.7|17512.2|17432.2|10
1722340930000|2024-07-30 12:02:10|17511.96|17431.96|17510.14|17430.14|17511.96|17431.96|17510.1|17430.1|10
1722340940000|2024-07-30 12:02:20|17510.31|17430.31|17511.03|17431.03|17511.05|17431.05|17509.9|17429.9|10
1722340950000|2024-07-30 12:02:30|17510.75|17430.75|17510.2|17430.2|17510.89|17430.89|17510.2|17430.2|10
1722340960000|2024-07-30 12:02:40|17509.85|17429.85|17508.89|17428.89|17510.07|17430.07|17508.89|17428.89|8
1722340970000|2024-07-30 12:02:50|17508.87|17428.87|17505.68|17425.68|17508.87|17428.87|17505.68|17425.68|10
1722340980000|2024-07-30 12:03:00|17505.45|17425.45|17504.56|17424.56|17505.45|17425.45|17504.56|17424.56|10
1722340990000|2024-07-30 12:03:10|17501.04|17421.04|17502.91|17422.91|17502.91|17422.91|17501.04|17421.04|10
1722341000000|2024-07-30 12:03:20|17502.94|17422.94|17504.31|17424.31|17504.31|17424.31|17502.94|17422.94|10
1722341010000|2024-07-30 12:03:30|17504.38|17424.38|17505.37|17425.37|17506.12|17426.12|17504.17|17424.17|9
1722341020000|2024-07-30 12:03:40|17505.03|17425.03|17501.48|17421.48|17505.04|17425.04|17501.48|17421.48|9
1722341030000|2024-07-30 12:03:50|17501.42|17421.42|17500.04|17420.04|17501.42|17421.42|17500.02|17420.02|10
1722341040000|2024-07-30 12:04:00|17499.6|17419.6|17499.07|17419.07|17499.6|17419.6|17498.7|17418.7|10
1722341050000|2024-07-30 12:04:10|17499.05|17419.05|17501.51|17421.51|17501.51|17421.51|17498.96|17418.96|10
1722341060000|2024-07-30 12:04:20|17502.72|17422.72|17507.09|17427.09|17507.09|17427.09|17502.72|17422.72|10
1722341070000|2024-07-30 12:04:30|17507.06|17427.06|17507.11|17427.11|17507.21|17427.21|17506.63|17426.63|9
1722341080000|2024-07-30 12:04:40|17507.17|17427.17|17508.67|17428.67|17508.67|17428.67|17507.1|17427.1|10
1722341090000|2024-07-30 12:04:50|17508.83|17428.83|17512.47|17432.47|17512.55|17432.55|17508.83|17428.83|8
1722341100000|2024-07-30 12:05:00|17512.46|17432.46|17514.46|17434.46|17514.65|17434.65|17512.25|17432.25|10
1722341110000|2024-07-30 12:05:10|17514.76|17434.76|17517.85|17437.85|17517.87|17437.87|17514.76|17434.76|10
1722341120000|2024-07-30 12:05:20|17518.08|17438.08|17519.67|17439.67|17520.12|17440.12|17518.08|17438.08|10
1722341130000|2024-07-30 12:05:30|17520.12|17440.12|17522.3|17442.3|17522.3|17442.3|17520.12|17440.12|10
1722341140000|2024-07-30 12:05:40|17522.25|17442.25|17523.77|17443.77|17523.77|17443.77|17522.25|17442.25|10
1722341150000|2024-07-30 12:05:50|17524.89|17444.89|17525.18|17445.18|17525.46|17445.46|17524.42|17444.42|10
1722341160000|2024-07-30 12:06:00|17525.6|17445.6|17526.56|17446.56|17527.05|17447.05|17525.6|17445.6|10
1722341170000|2024-07-30 12:06:10|17526.2|17446.2|17527.35|17447.35|17527.35|17447.35|17526.11|17446.11|10
1722341180000|2024-07-30 12:06:20|17527.48|17447.48|17530.95|17450.95|17531.02|17451.02|17527.48|17447.48|10
1722341190000|2024-07-30 12:06:30|17531.26|17451.26|17532.86|17452.86|17533|17453|17531.07|17451.07|10
1722341200000|2024-07-30 12:06:40|17532.89|17452.89|17533.26|17453.26|17533.42|17453.42|17532.87|17452.87|9
1722341210000|2024-07-30 12:06:50|17533.68|17453.68|17533.54|17453.54|17534.44|17454.44|17533.54|17453.54|10
1722341220000|2024-07-30 12:07:00|17533.75|17453.75|17536.21|17456.21|17536.21|17456.21|17533.66|17453.66|10
1722341230000|2024-07-30 12:07:10|17536.37|17456.37|17536.57|17456.57|17536.92|17456.92|17536.15|17456.15|10
1722341240000|2024-07-30 12:07:20|17536.64|17456.64|17535.94|17455.94|17537.06|17457.06|17535.94|17455.94|10
1722341250000|2024-07-30 12:07:30|17536.12|17456.12|17535.67|17455.67|17536.12|17456.12|17535.61|17455.61|10
1722341260000|2024-07-30 12:07:40|17535.64|17455.64|17534.38|17454.38|17535.64|17455.64|17534.38|17454.38|9
1722341270000|2024-07-30 12:07:50|17534.28|17454.28|17531.89|17451.89|17534.28|17454.28|17531.89|17451.89|10
1722341280000|2024-07-30 12:08:00|17531.74|17451.74|17531.8|17451.8|17532.46|17452.46|17531.71|17451.71|9
1722341290000|2024-07-30 12:08:10|17531.84|17451.84|17531.46|17451.46|17532.01|17452.01|17531.36|17451.36|10
1722341300000|2024-07-30 12:08:20|17531.67|17451.67|17532.39|17452.39|17532.47|17452.47|17531.67|17451.67|10
1722341310000|2024-07-30 12:08:30|17532.4|17452.4|17532.89|17452.89|17533.04|17453.04|17532.35|17452.35|10
1722341320000|2024-07-30 12:08:40|17533.15|17453.15|17532.75|17452.75|17533.19|17453.19|17532.75|17452.75|10
1722341330000|2024-07-30 12:08:50|17531.87|17451.87|17529.73|17449.73|17531.87|17451.87|17529.73|17449.73|10
1722341340000|2024-07-30 12:09:00|17529.47|17449.47|17530.87|17450.87|17531.52|17451.52|17529.45|17449.45|10
1722341350000|2024-07-30 12:09:10|17530.74|17450.74|17531.72|17451.72|17532.6|17452.6|17530.46|17450.46|10
1722341360000|2024-07-30 12:09:20|17531.38|17451.38|17528.85|17448.85|17531.38|17451.38|17528.85|17448.85|10
1722341370000|2024-07-30 12:09:30|17528.27|17448.27|17526.83|17446.83|17528.27|17448.27|17526.74|17446.74|10
1722341380000|2024-07-30 12:09:40|17526.39|17446.39|17523.69|17443.69|17526.39|17446.39|17523.69|17443.69|9
1722341390000|2024-07-30 12:09:50|17523.7|17443.7|17523.84|17443.84|17523.86|17443.86|17523.44|17443.44|10
1722341400000|2024-07-30 12:10:00|17523.77|17443.77|17523.62|17443.62|17523.77|17443.77|17523.32|17443.32|8
1722341410000|2024-07-30 12:10:10|17523.54|17443.54|17525.06|17445.06|17525.38|17445.38|17523.54|17443.54|9
1722341420000|2024-07-30 12:10:20|17525.05|17445.05|17525.59|17445.59|17525.59|17445.59|17524.94|17444.94|10
1722341430000|2024-07-30 12:10:30|17526.78|17446.78|17529.26|17449.26|17529.26|17449.26|17526.78|17446.78|10
1722341440000|2024-07-30 12:10:40|17529.33|17449.33|17529.39|17449.39|17529.44|17449.44|17529.24|17449.24|9
1722341450000|2024-07-30 12:10:50|17528.68|17448.68|17529.53|17449.53|17529.63|17449.63|17528.68|17448.68|9
1722341460000|2024-07-30 12:11:00|17529.51|17449.51|17530.02|17450.02|17530.26|17450.26|17529.51|17449.51|9
1722341470000|2024-07-30 12:11:10|17529.98|17449.98|17530.57|17450.57|17530.57|17450.57|17529.95|17449.95|10
1722341480000|2024-07-30 12:11:20|17530.52|17450.52|17530.88|17450.88|17530.88|17450.88|17530.37|17450.37|9
1722341490000|2024-07-30 12:11:30|17530.31|17450.31|17530.82|17450.82|17530.93|17450.93|17529.8|17449.8|9
1722341500000|2024-07-30 12:11:40|17531.1|17451.1|17530.58|17450.58|17531.1|17451.1|17530.58|17450.58|8
1722341510000|2024-07-30 12:11:50|17530.68|17450.68|17530.8|17450.8|17530.87|17450.87|17530.58|17450.58|8
1722341520000|2024-07-30 12:12:00|17531.26|17451.26|17530.81|17450.81|17531.26|17451.26|17530.65|17450.65|10
1722341530000|2024-07-30 12:12:10|17530.73|17450.73|17527.5|17447.5|17530.89|17450.89|17526.98|17446.98|10
1722341540000|2024-07-30 12:12:20|17527.42|17447.42|17525.96|17445.96|17527.42|17447.42|17525.96|17445.96|9
1722341550000|2024-07-30 12:12:30|17526|17446|17525.24|17445.24|17526|17446|17524.99|17444.99|10
1722341560000|2024-07-30 12:12:40|17525.1|17445.1|17525.13|17445.13|17525.17|17445.17|17524.82|17444.82|10
1722341570000|2024-07-30 12:12:50|17525.04|17445.04|17524.93|17444.93|17525.36|17445.36|17524.7|17444.7|10
1722341580000|2024-07-30 12:13:00|17524.77|17444.77|17524.53|17444.53|17524.77|17444.77|17523.7|17443.7|8
1722341590000|2024-07-30 12:13:10|17524.51|17444.51|17525.08|17445.08|17525.39|17445.39|17524.24|17444.24|9
1722341600000|2024-07-30 12:13:20|17524.83|17444.83|17524.66|17444.66|17525.26|17445.26|17524.66|17444.66|10
1722341610000|2024-07-30 12:13:30|17524.48|17444.48|17521.71|17441.71|17524.48|17444.48|17521.71|17441.71|10
1722341620000|2024-07-30 12:13:40|17521.62|17441.62|17518.9|17438.9|17521.62|17441.62|17518.9|17438.9|10
1722341630000|2024-07-30 12:13:50|17518.58|17438.58|17518.16|17438.16|17519.15|17439.15|17518.16|17438.16|10
1722341640000|2024-07-30 12:14:00|17518.14|17438.14|17519.34|17439.34|17519.54|17439.54|17518.14|17438.14|10
1722341650000|2024-07-30 12:14:10|17519.37|17439.37|17519.23|17439.23|17519.42|17439.42|17519.21|17439.21|9
1722341660000|2024-07-30 12:14:20|17519.16|17439.16|17520.44|17440.44|17520.44|17440.44|17519.09|17439.09|9
1722341670000|2024-07-30 12:14:30|17520.56|17440.56|17521.1|17441.1|17521.13|17441.13|17520.24|17440.24|10
1722341680000|2024-07-30 12:14:40|17521.16|17441.16|17521.21|17441.21|17521.42|17441.42|17521.16|17441.16|9
1722341690000|2024-07-30 12:14:50|17521.19|17441.19|17520.96|17440.96|17521.19|17441.19|17520.77|17440.77|9
1722341700000|2024-07-30 12:15:00|17520.99|17440.99|17520.69|17440.69|17521.03|17441.03|17520.61|17440.61|8
1722341710000|2024-07-30 12:15:10|17520.72|17440.72|17520.44|17440.44|17520.88|17440.88|17520.44|17440.44|10
1722341720000|2024-07-30 12:15:20|17520.41|17440.41|17520.78|17440.78|17520.95|17440.95|17519.92|17439.92|10
1722341730000|2024-07-30 12:15:30|17520.93|17440.93|17520.79|17440.79|17521.33|17441.33|17520.68|17440.68|10
1722341740000|2024-07-30 12:15:40|17520.84|17440.84|17521.54|17441.54|17521.63|17441.63|17520.49|17440.49|10
1722341750000|2024-07-30 12:15:50|17521.57|17441.57|17521.97|17441.97|17521.97|17441.97|17521.53|17441.53|10
1722341760000|2024-07-30 12:16:00|17521.88|17441.88|17522.74|17442.74|17522.74|17442.74|17520.63|17440.63|10
1722341770000|2024-07-30 12:16:10|17522.81|17442.81|17521.54|17441.54|17523.19|17443.19|17521.48|17441.48|10
1722341780000|2024-07-30 12:16:20|17521.81|17441.81|17521.73|17441.73|17522.33|17442.33|17521.73|17441.73|10
1722341790000|2024-07-30 12:16:30|17521.83|17441.83|17522.72|17442.72|17522.88|17442.88|17521.76|17441.76|10
1722341800000|2024-07-30 12:16:40|17522.35|17442.35|17524.54|17444.54|17524.74|17444.74|17522.01|17442.01|9
1722341810000|2024-07-30 12:16:50|17524.28|17444.28|17526.19|17446.19|17526.19|17446.19|17524.28|17444.28|10
1722341820000|2024-07-30 12:17:00|17526.77|17446.77|17526.47|17446.47|17527.65|17447.65|17526.47|17446.47|10
1722341830000|2024-07-30 12:17:10|17526.23|17446.23|17523.99|17443.99|17526.23|17446.23|17523.99|17443.99|9
1722341840000|2024-07-30 12:17:20|17523.96|17443.96|17519.83|17439.83|17523.96|17443.96|17519.83|17439.83|10
1722341850000|2024-07-30 12:17:30|17519.36|17439.36|17518.37|17438.37|17519.36|17439.36|17518.37|17438.37|10
1722341860000|2024-07-30 12:17:40|17518.07|17438.07|17517.32|17437.32|17518.07|17438.07|17516.93|17436.93|10
1722341870000|2024-07-30 12:17:50|17517.41|17437.41|17516.51|17436.51|17517.41|17437.41|17516.51|17436.51|10
1722341880000|2024-07-30 12:18:00|17516.35|17436.35|17511.36|17431.36|17516.35|17436.35|17511.36|17431.36|10
1722341890000|2024-07-30 12:18:10|17511.3|17431.3|17508.89|17428.89|17511.3|17431.3|17508.83|17428.83|10
1722341900000|2024-07-30 12:18:20|17508.88|17428.88|17507.96|17427.96|17508.88|17428.88|17507.96|17427.96|9
1722341910000|2024-07-30 12:18:30|17507.85|17427.85|17507.57|17427.57|17507.85|17427.85|17507.54|17427.54|10
1722341920000|2024-07-30 12:18:40|17507.58|17427.58|17507.8|17427.8|17508.05|17428.05|17507.58|17427.58|10
1722341930000|2024-07-30 12:18:50|17507.82|17427.82|17507.48|17427.48|17508.28|17428.28|17507.48|17427.48|8
1722341940000|2024-07-30 12:19:00|17507.31|17427.31|17507.98|17427.98|17508.24|17428.24|17507.2|17427.2|10
1722341950000|2024-07-30 12:19:10|17507.97|17427.97|17506.06|17426.06|17507.97|17427.97|17506.06|17426.06|9
1722341960000|2024-07-30 12:19:20|17505.76|17425.76|17502.33|17422.33|17505.76|17425.76|17502.33|17422.33|10
1722341970000|2024-07-30 12:19:30|17502.24|17422.24|17504.07|17424.07|17504.07|17424.07|17502.24|17422.24|9
1722341980000|2024-07-30 12:19:40|17504.17|17424.17|17505.17|17425.17|17505.84|17425.84|17503.93|17423.93|9
1722341990000|2024-07-30 12:19:50|17505.47|17425.47|17506.48|17426.48|17506.48|17426.48|17505.47|17425.47|8
1722342000000|2024-07-30 12:20:00|17506.7|17426.7|17510.79|17430.79|17511.23|17431.23|17506.7|17426.7|10
1722342010000|2024-07-30 12:20:10|17510.9|17430.9|17511.26|17431.26|17511.44|17431.44|17510.9|17430.9|9
1722342020000|2024-07-30 12:20:20|17511.47|17431.47|17512.11|17432.11|17512.22|17432.22|17511.47|17431.47|10
1722342030000|2024-07-30 12:20:30|17512.18|17432.18|17514|17434|17514|17434|17512.15|17432.15|10
1722342040000|2024-07-30 12:20:40|17514.3|17434.3|17511.28|17431.28|17515.34|17435.34|17511.28|17431.28|10
1722342050000|2024-07-30 12:20:50|17510.55|17430.55|17509.09|17429.09|17510.87|17430.87|17509.09|17429.09|10
1722342060000|2024-07-30 12:21:00|17509.27|17429.27|17503.34|17423.34|17509.27|17429.27|17503.34|17423.34|10
1722342070000|2024-07-30 12:21:10|17503.23|17423.23|17500.65|17420.65|17503.23|17423.23|17500.65|17420.65|10
1722342080000|2024-07-30 12:21:20|17499.83|17419.83|17500.09|17420.09|17500.09|17420.09|17499.07|17419.07|10
1722342090000|2024-07-30 12:21:30|17498.46|17418.46|17498.1|17418.1|17498.87|17418.87|17498.1|17418.1|10
1722342100000|2024-07-30 12:21:40|17498|17418|17497.67|17417.67|17498|17418|17497.51|17417.51|9
1722342110000|2024-07-30 12:21:50|17497.03|17417.03|17497.12|17417.12|17497.47|17417.47|17496.54|17416.54|10
1722342120000|2024-07-30 12:22:00|17497.14|17417.14|17495.81|17415.81|17497.14|17417.14|17495.8|17415.8|10
1722342130000|2024-07-30 12:22:10|17495.89|17415.89|17495.37|17415.37|17495.95|17415.95|17495.37|17415.37|10
1722342140000|2024-07-30 12:22:20|17495.15|17415.15|17494.75|17414.75|17495.26|17415.26|17494.31|17414.31|10
1722342150000|2024-07-30 12:22:30|17494.47|17414.47|17494.98|17414.98|17495.09|17415.09|17494.42|17414.42|10
1722342160000|2024-07-30 12:22:40|17495.06|17415.06|17494.1|17414.1|17495.06|17415.06|17494.1|17414.1|10
1722342170000|2024-07-30 12:22:50|17494.3|17414.3|17494.63|17414.63|17494.63|17414.63|17494.3|17414.3|10
1722342180000|2024-07-30 12:23:00|17494.64|17414.64|17494.16|17414.16|17494.64|17414.64|17494.1|17414.1|10
1722342190000|2024-07-30 12:23:10|17494.09|17414.09|17492.18|17412.18|17494.09|17414.09|17492.18|17412.18|9
1722342200000|2024-07-30 12:23:20|17492.07|17412.07|17494.38|17414.38|17494.38|17414.38|17492.07|17412.07|10
1722342210000|2024-07-30 12:23:30|17494.33|17414.33|17495.53|17415.53|17495.6|17415.6|17494.28|17414.28|10
1722342220000|2024-07-30 12:23:40|17495.73|17415.73|17496.15|17416.15|17496.45|17416.45|17495.73|17415.73|9
1722342230000|2024-07-30 12:23:50|17496.6|17416.6|17496.99|17416.99|17496.99|17416.99|17496.4|17416.4|9
1722342240000|2024-07-30 12:24:00|17497.3|17417.3|17497.37|17417.37|17497.46|17417.46|17497.12|17417.12|9
1722342250000|2024-07-30 12:24:10|17497.32|17417.32|17495.81|17415.81|17497.32|17417.32|17495.7|17415.7|9
1722342260000|2024-07-30 12:24:20|17495.52|17415.52|17493.51|17413.51|17495.6|17415.6|17493.51|17413.51|9
1722342270000|2024-07-30 12:24:30|17493.12|17413.12|17489.73|17409.73|17493.12|17413.12|17489.73|17409.73|10
1722342280000|2024-07-30 12:24:40|17490.02|17410.02|17489.44|17409.44|17490.02|17410.02|17489.44|17409.44|10
1722342290000|2024-07-30 12:24:50|17489.41|17409.41|17488.86|17408.86|17489.49|17409.49|17488.46|17408.46|10
1722342300000|2024-07-30 12:25:00|17488.87|17408.87|17488.3|17408.3|17488.87|17408.87|17488.3|17408.3|8
1722342310000|2024-07-30 12:25:10|17488.27|17408.27|17488.47|17408.47|17488.59|17408.59|17488.2|17408.2|9
1722342320000|2024-07-30 12:25:20|17488.55|17408.55|17488.99|17408.99|17489.46|17409.46|17488.4|17408.4|10
1722342330000|2024-07-30 12:25:30|17488.96|17408.96|17489.65|17409.65|17489.65|17409.65|17488.96|17408.96|10
1722342340000|2024-07-30 12:25:40|17489.62|17409.62|17487.57|17407.57|17489.62|17409.62|17487.55|17407.55|10
1722342350000|2024-07-30 12:25:50|17487.54|17407.54|17483.56|17403.56|17487.54|17407.54|17483.56|17403.56|10
1722342360000|2024-07-30 12:26:00|17483.29|17403.29|17481.8|17401.8|17483.41|17403.41|17481.69|17401.69|10
1722342370000|2024-07-30 12:26:10|17481.72|17401.72|17478.58|17398.58|17481.72|17401.72|17478.49|17398.49|10
1722342380000|2024-07-30 12:26:20|17478.56|17398.56|17477.33|17397.33|17478.56|17398.56|17476.86|17396.86|10
1722342390000|2024-07-30 12:26:30|17477.66|17397.66|17477.6|17397.6|17477.66|17397.66|17477.2|17397.2|10
1722342400000|2024-07-30 12:26:40|17476.79|17396.79|17476.72|17396.72|17476.79|17396.79|17476.45|17396.45|9
1722342410000|2024-07-30 12:26:50|17476.9|17396.9|17476.82|17396.82|17477.09|17397.09|17476.68|17396.68|9
1722342420000|2024-07-30 12:27:00|17477.3|17397.3|17475.87|17395.87|17477.3|17397.3|17475.78|17395.78|10
1722342430000|2024-07-30 12:27:10|17475.59|17395.59|17474.09|17394.09|17475.59|17395.59|17474.09|17394.09|10
1722342440000|2024-07-30 12:27:20|17473.64|17393.64|17473.16|17393.16|17473.65|17393.65|17473.16|17393.16|10
1722342450000|2024-07-30 12:27:30|17473.01|17393.01|17468.57|17388.57|17473.31|17393.31|17468.57|17388.57|10
1722342460000|2024-07-30 12:27:40|17468.71|17388.71|17467.22|17387.22|17468.87|17388.87|17467.05|17387.05|8
1722342470000|2024-07-30 12:27:50|17467.12|17387.12|17466.62|17386.62|17467.64|17387.64|17466.62|17386.62|10
1722342480000|2024-07-30 12:28:00|17466.67|17386.67|17467.55|17387.55|17467.55|17387.55|17465.26|17385.26|10
1722342490000|2024-07-30 12:28:10|17467.75|17387.75|17466.96|17386.96|17468.11|17388.11|17466.96|17386.96|10
1722342500000|2024-07-30 12:28:20|17466.98|17386.98|17467.04|17387.04|17467.31|17387.31|17466.48|17386.48|10
1722342510000|2024-07-30 12:28:30|17466.57|17386.57|17466.3|17386.3|17466.73|17386.73|17466.3|17386.3|10
1722342520000|2024-07-30 12:28:40|17465.71|17385.71|17463.68|17383.68|17465.71|17385.71|17463.68|17383.68|10
1722342530000|2024-07-30 12:28:50|17462.69|17382.69|17461.29|17381.29|17462.69|17382.69|17461.07|17381.07|10
1722342540000|2024-07-30 12:29:00|17461.15|17381.15|17459.59|17379.59|17461.15|17381.15|17459.3|17379.3|10
1722342550000|2024-07-30 12:29:10|17459.66|17379.66|17459.67|17379.67|17461|17381|17459.59|17379.59|9
1722342560000|2024-07-30 12:29:20|17459.75|17379.75|17458.6|17378.6|17459.84|17379.84|17458.6|17378.6|9
1722342570000|2024-07-30 12:29:30|17458.27|17378.27|17454.17|17374.17|17458.36|17378.36|17454.17|17374.17|10
1722342580000|2024-07-30 12:29:40|17453.47|17373.47|17451.86|17371.86|17456.67|17376.67|17451.44|17371.44|10
1722342590000|2024-07-30 12:29:50|17450.01|17370.01|17446.97|17366.97|17450.01|17370.01|17446.39|17366.39|10
1722342600000|2024-07-30 12:30:00|17447.87|17367.87|17452.72|17372.72|17452.72|17372.72|17447.87|17367.87|10
1722342610000|2024-07-30 12:30:10|17453.53|17373.53|17455.65|17375.65|17455.65|17375.65|17452.78|17372.78|10
1722342620000|2024-07-30 12:30:20|17455.98|17375.98|17456.77|17376.77|17456.77|17376.77|17455.43|17375.43|10
1722342630000|2024-07-30 12:30:30|17457.3|17377.3|17458.42|17378.42|17458.42|17378.42|17457.01|17377.01|10
1722342640000|2024-07-30 12:30:40|17458.13|17378.13|17456.68|17376.68|17458.13|17378.13|17456.31|17376.31|10
1722342650000|2024-07-30 12:30:50|17457.17|17377.17|17463.88|17383.88|17463.88|17383.88|17457.17|17377.17|10
1722342660000|2024-07-30 12:31:00|17464|17384|17464.9|17384.9|17464.9|17384.9|17462.97|17382.97|10
1722342670000|2024-07-30 12:31:10|17466.23|17386.23|17467.63|17387.63|17467.63|17387.63|17466.23|17386.23|10
1722342680000|2024-07-30 12:31:20|17468.15|17388.15|17469.74|17389.74|17469.74|17389.74|17468.15|17388.15|10
1722342690000|2024-07-30 12:31:30|17471.4|17391.4|17471.22|17391.22|17471.94|17391.94|17471.18|17391.18|9
1722342700000|2024-07-30 12:31:40|17471.36|17391.36|17472.99|17392.99|17472.99|17392.99|17471.36|17391.36|10
1722342710000|2024-07-30 12:31:50|17473.09|17393.09|17471.88|17391.88|17473.97|17393.97|17471.88|17391.88|10
1722342720000|2024-07-30 12:32:00|17471.87|17391.87|17472.75|17392.75|17472.75|17392.75|17471.4|17391.4|10
1722342730000|2024-07-30 12:32:10|17472.71|17392.71|17473.2|17393.2|17473.65|17393.65|17472.63|17392.63|9
1722342740000|2024-07-30 12:32:20|17472.83|17392.83|17466.4|17386.4|17472.83|17392.83|17466.4|17386.4|10
1722342750000|2024-07-30 12:32:30|17466.56|17386.56|17462.57|17382.57|17466.56|17386.56|17462.57|17382.57|10
1722342760000|2024-07-30 12:32:40|17462.45|17382.45|17460.66|17380.66|17463.05|17383.05|17460.33|17380.33|10
1722342770000|2024-07-30 12:32:50|17459.76|17379.76|17457.06|17377.06|17459.76|17379.76|17457.06|17377.06|10
1722342780000|2024-07-30 12:33:00|17456.45|17376.45|17457.07|17377.07|17457.5|17377.5|17456.05|17376.05|9
1722342790000|2024-07-30 12:33:10|17457.33|17377.33|17461.45|17381.45|17461.91|17381.91|17457.33|17377.33|10
1722342800000|2024-07-30 12:33:20|17462.92|17382.92|17466.93|17386.93|17467.06|17387.06|17462.92|17382.92|10
1722342810000|2024-07-30 12:33:30|17466.92|17386.92|17469.04|17389.04|17469.04|17389.04|17466.33|17386.33|10
1722342820000|2024-07-30 12:33:40|17468.96|17388.96|17471.69|17391.69|17471.69|17391.69|17468.96|17388.96|10
1722342830000|2024-07-30 12:33:50|17472.62|17392.62|17475.22|17395.22|17475.22|17395.22|17472.62|17392.62|10
1722342840000|2024-07-30 12:34:00|17475.19|17395.19|17474.03|17394.03|17475.19|17395.19|17472.72|17392.72|10
1722342850000|2024-07-30 12:34:10|17473.47|17393.47|17474.5|17394.5|17475.32|17395.32|17473.47|17393.47|9
1722342860000|2024-07-30 12:34:20|17474.48|17394.48|17477.13|17397.13|17477.23|17397.23|17474.48|17394.48|10
1722342870000|2024-07-30 12:34:30|17477.05|17397.05|17478.14|17398.14|17478.4|17398.4|17477.05|17397.05|9
1722342880000|2024-07-30 12:34:40|17478.2|17398.2|17475.65|17395.65|17478.2|17398.2|17475.65|17395.65|9
1722342890000|2024-07-30 12:34:50|17475.71|17395.71|17471.27|17391.27|17475.71|17395.71|17471.27|17391.27|10
1722342900000|2024-07-30 12:35:00|17470.85|17390.85|17469.82|17389.82|17470.85|17390.85|17469.82|17389.82|9
1722342910000|2024-07-30 12:35:10|17469.83|17389.83|17465.16|17385.16|17469.83|17389.83|17465.16|17385.16|10
1722342920000|2024-07-30 12:35:20|17465.11|17385.11|17466.17|17386.17|17466.17|17386.17|17464.42|17384.42|10
1722342930000|2024-07-30 12:35:30|17466.9|17386.9|17469.49|17389.49|17469.49|17389.49|17466.9|17386.9|9
1722342940000|2024-07-30 12:35:40|17469.53|17389.53|17469.81|17389.81|17470.2|17390.2|17469.53|17389.53|10
1722342950000|2024-07-30 12:35:50|17469.82|17389.82|17470.09|17390.09|17470.25|17390.25|17469.79|17389.79|10
1722342960000|2024-07-30 12:36:00|17470.16|17390.16|17472.43|17392.43|17472.43|17392.43|17470.03|17390.03|10
1722342970000|2024-07-30 12:36:10|17472.86|17392.86|17475.63|17395.63|17475.63|17395.63|17472.86|17392.86|10
1722342980000|2024-07-30 12:36:20|17476.2|17396.2|17483.85|17403.85|17483.85|17403.85|17476.2|17396.2|10
1722342990000|2024-07-30 12:36:30|17484.26|17404.26|17495.76|17415.76|17495.76|17415.76|17484.26|17404.26|10
1722343000000|2024-07-30 12:36:40|17495.48|17415.48|17496.62|17416.62|17496.62|17416.62|17495.48|17415.48|10
1722343010000|2024-07-30 12:36:50|17496.7|17416.7|17497.83|17417.83|17497.91|17417.91|17496.7|17416.7|9
1722343020000|2024-07-30 12:37:00|17497.33|17417.33|17499.34|17419.34|17499.34|17419.34|17497.33|17417.33|10
1722343030000|2024-07-30 12:37:10|17499.78|17419.78|17500.67|17420.67|17500.67|17420.67|17499.58|17419.58|10
1722343040000|2024-07-30 12:37:20|17501.03|17421.03|17501.21|17421.21|17501.54|17421.54|17500.64|17420.64|10
1722343050000|2024-07-30 12:37:30|17501.22|17421.22|17503.29|17423.29|17503.29|17423.29|17501.2|17421.2|10
1722343060000|2024-07-30 12:37:40|17503.71|17423.71|17506.95|17426.95|17507.02|17427.02|17503.71|17423.71|10
1722343070000|2024-07-30 12:37:50|17506.8|17426.8|17507.07|17427.07|17507.18|17427.18|17506.59|17426.59|9
1722343080000|2024-07-30 12:38:00|17506.84|17426.84|17506.36|17426.36|17506.96|17426.96|17506.36|17426.36|8
1722343090000|2024-07-30 12:38:10|17506.27|17426.27|17505.09|17425.09|17506.27|17426.27|17505.09|17425.09|9
1722343100000|2024-07-30 12:38:20|17505.54|17425.54|17507.36|17427.36|17507.41|17427.41|17505.46|17425.46|10
1722343110000|2024-07-30 12:38:30|17507.31|17427.31|17509.79|17429.79|17509.79|17429.79|17507.25|17427.25|10
1722343120000|2024-07-30 12:38:40|17509.8|17429.8|17514.72|17434.72|17514.72|17434.72|17509.8|17429.8|10
1722343130000|2024-07-30 12:38:50|17515.13|17435.13|17517.22|17437.22|17517.22|17437.22|17515.13|17435.13|10
1722343140000|2024-07-30 12:39:00|17518.16|17438.16|17520.53|17440.53|17520.53|17440.53|17518.16|17438.16|10
1722343150000|2024-07-30 12:39:10|17519.03|17439.03|17519.41|17439.41|17520.14|17440.14|17518.57|17438.57|10
1722343160000|2024-07-30 12:39:20|17519|17439|17520.62|17440.62|17520.62|17440.62|17519|17439|9
1722343170000|2024-07-30 12:39:30|17520.49|17440.49|17521.4|17441.4|17521.4|17441.4|17519.71|17439.71|10
1722343180000|2024-07-30 12:39:40|17521.76|17441.76|17524.94|17444.94|17524.94|17444.94|17521.76|17441.76|10
1722343190000|2024-07-30 12:39:50|17525.46|17445.46|17526.34|17446.34|17526.63|17446.63|17525.46|17445.46|10
1722343200000|2024-07-30 12:40:00|17526.04|17446.04|17529.24|17449.24|17529.24|17449.24|17526.02|17446.02|10
1722343210000|2024-07-30 12:40:10|17529.63|17449.63|17530.83|17450.83|17530.92|17450.92|17529.63|17449.63|10
1722343220000|2024-07-30 12:40:20|17531.16|17451.16|17529.86|17449.86|17531.16|17451.16|17529.83|17449.83|10
1722343230000|2024-07-30 12:40:30|17529.85|17449.85|17528.22|17448.22|17529.85|17449.85|17528.22|17448.22|10
1722343240000|2024-07-30 12:40:40|17528.68|17448.68|17528.28|17448.28|17529.51|17449.51|17528.28|17448.28|9
1722343250000|2024-07-30 12:40:50|17528.1|17448.1|17526.37|17446.37|17528.27|17448.27|17526.37|17446.37|10
1722343260000|2024-07-30 12:41:00|17526.53|17446.53|17527.45|17447.45|17527.69|17447.69|17526.51|17446.51|9
1722343270000|2024-07-30 12:41:10|17528.12|17448.12|17528.1|17448.1|17528.89|17448.89|17528.1|17448.1|9
1722343280000|2024-07-30 12:41:20|17528.64|17448.64|17528.18|17448.18|17528.92|17448.92|17528.18|17448.18|10
1722343290000|2024-07-30 12:41:30|17528.06|17448.06|17527.7|17447.7|17528.32|17448.32|17527.7|17447.7|10
1722343300000|2024-07-30 12:41:40|17527.57|17447.57|17530.35|17450.35|17530.35|17450.35|17527.57|17447.57|10
1722343310000|2024-07-30 12:41:50|17530.39|17450.39|17532.39|17452.39|17532.39|17452.39|17530.39|17450.39|10
1722343320000|2024-07-30 12:42:00|17532.47|17452.47|17533.75|17453.75|17533.76|17453.76|17532.28|17452.28|10
1722343330000|2024-07-30 12:42:10|17534.05|17454.05|17540.32|17460.32|17540.46|17460.46|17534.05|17454.05|10
1722343340000|2024-07-30 12:42:20|17540.89|17460.89|17546.52|17466.52|17546.52|17466.52|17540.89|17460.89|10
1722343350000|2024-07-30 12:42:30|17552.87|17472.87|17558.43|17478.43|17558.56|17478.56|17552.87|17472.87|10
1722343360000|2024-07-30 12:42:40|17558.48|17478.48|17562.13|17482.13|17562.13|17482.13|17558.48|17478.48|10
1722343370000|2024-07-30 12:42:50|17560.93|17480.93|17559.12|17479.12|17560.93|17480.93|17559.07|17479.07|9
1722343380000|2024-07-30 12:43:00|17558.45|17478.45|17561.65|17481.65|17561.67|17481.67|17558.32|17478.32|10
1722343390000|2024-07-30 12:43:10|17561.37|17481.37|17562.76|17482.76|17562.76|17482.76|17561.37|17481.37|10
1722343400000|2024-07-30 12:43:20|17563.09|17483.09|17561.44|17481.44|17563.47|17483.47|17561.28|17481.28|10
1722343410000|2024-07-30 12:43:30|17561.3|17481.3|17562|17482|17562.92|17482.92|17561.3|17481.3|10
1722343420000|2024-07-30 12:43:40|17561.79|17481.79|17562.31|17482.31|17563.33|17483.33|17561.79|17481.79|9
1722343430000|2024-07-30 12:43:50|17562.65|17482.65|17562.85|17482.85|17563.45|17483.45|17562.65|17482.65|10
1722343440000|2024-07-30 12:44:00|17562.64|17482.64|17562.24|17482.24|17562.64|17482.64|17561.4|17481.4|10
1722343450000|2024-07-30 12:44:10|17562.74|17482.74|17561.21|17481.21|17562.74|17482.74|17561.13|17481.13|9
1722343460000|2024-07-30 12:44:20|17561.18|17481.18|17560.71|17480.71|17561.18|17481.18|17559.91|17479.91|10
1722343470000|2024-07-30 12:44:30|17561.04|17481.04|17560.76|17480.76|17561.04|17481.04|17560.49|17480.49|10
1722343480000|2024-07-30 12:44:40|17560.52|17480.52|17561.11|17481.11|17561.11|17481.11|17560.24|17480.24|10
1722343490000|2024-07-30 12:44:50|17561.18|17481.18|17562.82|17482.82|17562.91|17482.91|17561.18|17481.18|10
1722343500000|2024-07-30 12:45:00|17563.32|17483.32|17565.37|17485.37|17565.37|17485.37|17563.23|17483.23|10
1722343510000|2024-07-30 12:45:10|17565.22|17485.22|17568.27|17488.27|17568.68|17488.68|17563.57|17483.57|10
1722343520000|2024-07-30 12:45:20|17568.2|17488.2|17568.9|17488.9|17569.45|17489.45|17568.12|17488.12|10
1722343530000|2024-07-30 12:45:30|17569.01|17489.01|17562.28|17482.28|17569.01|17489.01|17562.28|17482.28|10
1722343540000|2024-07-30 12:45:40|17562.23|17482.23|17559.66|17479.66|17562.23|17482.23|17559.66|17479.66|10
1722343550000|2024-07-30 12:45:50|17559.71|17479.71|17559.13|17479.13|17560.28|17480.28|17559.13|17479.13|10
1722343560000|2024-07-30 12:46:00|17559|17479|17560.84|17480.84|17560.84|17480.84|17558.7|17478.7|10
1722343570000|2024-07-30 12:46:10|17560.85|17480.85|17562.36|17482.36|17562.36|17482.36|17560.85|17480.85|10
1722343580000|2024-07-30 12:46:20|17562.52|17482.52|17559.41|17479.41|17562.52|17482.52|17559.41|17479.41|8
1722343590000|2024-07-30 12:46:30|17559.23|17479.23|17558.4|17478.4|17560.34|17480.34|17558.4|17478.4|10
1722343600000|2024-07-30 12:46:40|17558.09|17478.09|17558.52|17478.52|17559.64|17479.64|17557.97|17477.97|10
1722343610000|2024-07-30 12:46:50|17558.19|17478.19|17557.27|17477.27|17558.8|17478.8|17556.73|17476.73|10
1722343620000|2024-07-30 12:47:00|17557.49|17477.49|17559.89|17479.89|17559.89|17479.89|17557.49|17477.49|10
1722343630000|2024-07-30 12:47:10|17559.88|17479.88|17557.96|17477.96|17560.01|17480.01|17557.96|17477.96|9
1722343640000|2024-07-30 12:47:20|17557.93|17477.93|17557.81|17477.81|17557.93|17477.93|17557.12|17477.12|10
1722343650000|2024-07-30 12:47:30|17557.68|17477.68|17556.45|17476.45|17557.76|17477.76|17556.38|17476.38|9
1722343660000|2024-07-30 12:47:40|17556.41|17476.41|17552.45|17472.45|17556.41|17476.41|17552.45|17472.45|10
1722343670000|2024-07-30 12:47:50|17552.22|17472.22|17552.7|17472.7|17552.7|17472.7|17551.55|17471.55|10
1722343680000|2024-07-30 12:48:00|17553.69|17473.69|17554.6|17474.6|17554.86|17474.86|17552.95|17472.95|10
1722343690000|2024-07-30 12:48:10|17554.92|17474.92|17556.39|17476.39|17556.41|17476.41|17554.81|17474.81|9
1722343700000|2024-07-30 12:48:20|17556.44|17476.44|17556.17|17476.17|17556.89|17476.89|17555.01|17475.01|10
1722343710000|2024-07-30 12:48:30|17556.26|17476.26|17555.96|17475.96|17556.26|17476.26|17555.57|17475.57|10
1722343720000|2024-07-30 12:48:40|17555.72|17475.72|17554.17|17474.17|17555.72|17475.72|17554.11|17474.11|10
1722343730000|2024-07-30 12:48:50|17553.74|17473.74|17552.7|17472.7|17553.74|17473.74|17552.7|17472.7|10
1722343740000|2024-07-30 12:49:00|17552.68|17472.68|17552.58|17472.58|17552.68|17472.68|17552.05|17472.05|10
1722343750000|2024-07-30 12:49:10|17552.3|17472.3|17552.18|17472.18|17552.3|17472.3|17552.12|17472.12|10
1722343760000|2024-07-30 12:49:20|17552.29|17472.29|17554.12|17474.12|17554.17|17474.17|17552.09|17472.09|10
1722343770000|2024-07-30 12:49:30|17554.25|17474.25|17554.31|17474.31|17554.31|17474.31|17553.21|17473.21|10
1722343780000|2024-07-30 12:49:40|17554.39|17474.39|17556.17|17476.17|17556.31|17476.31|17553.93|17473.93|10
1722343790000|2024-07-30 12:49:50|17555.93|17475.93|17558.02|17478.02|17558.02|17478.02|17555.93|17475.93|10
1722343800000|2024-07-30 12:50:00|17558.25|17478.25|17558.41|17478.41|17558.83|17478.83|17558.18|17478.18|10
1722343810000|2024-07-30 12:50:10|17558.34|17478.34|17558.65|17478.65|17558.72|17478.72|17558.1|17478.1|10
1722343820000|2024-07-30 12:50:20|17558.66|17478.66|17561.46|17481.46|17561.46|17481.46|17558.66|17478.66|10
1722343830000|2024-07-30 12:50:30|17561.14|17481.14|17560.44|17480.44|17561.14|17481.14|17560.38|17480.38|10
1722343840000|2024-07-30 12:50:40|17560.47|17480.47|17557.95|17477.95|17560.47|17480.47|17557.95|17477.95|10
1722343850000|2024-07-30 12:50:50|17557.07|17477.07|17556.57|17476.57|17557.13|17477.13|17556.57|17476.57|10
1722343860000|2024-07-30 12:51:00|17556.87|17476.87|17559.71|17479.71|17559.71|17479.71|17556.84|17476.84|10
1722343870000|2024-07-30 12:51:10|17560.35|17480.35|17561.27|17481.27|17561.27|17481.27|17560.35|17480.35|9
1722343880000|2024-07-30 12:51:20|17561.19|17481.19|17563.14|17483.14|17563.14|17483.14|17561.19|17481.19|10
1722343890000|2024-07-30 12:51:30|17563.59|17483.59|17565.17|17485.17|17565.17|17485.17|17563.56|17483.56|9
1722343900000|2024-07-30 12:51:40|17565.36|17485.36|17567.37|17487.37|17567.37|17487.37|17565.36|17485.36|10
1722343910000|2024-07-30 12:51:50|17567.68|17487.68|17568.2|17488.2|17568.51|17488.51|17567.68|17487.68|10
1722343920000|2024-07-30 12:52:00|17568.22|17488.22|17567.55|17487.55|17568.33|17488.33|17567|17487|9
1722343930000|2024-07-30 12:52:10|17567.68|17487.68|17568.48|17488.48|17568.82|17488.82|17567.68|17487.68|10
1722343940000|2024-07-30 12:52:20|17568.21|17488.21|17566.97|17486.97|17569.76|17489.76|17566.97|17486.97|10
1722343950000|2024-07-30 12:52:30|17566.81|17486.81|17560.28|17480.28|17566.81|17486.81|17560.28|17480.28|10
1722343960000|2024-07-30 12:52:40|17559.8|17479.8|17559.66|17479.66|17560.01|17480.01|17557.57|17477.57|10
1722343970000|2024-07-30 12:52:50|17559.59|17479.59|17560.01|17480.01|17560.01|17480.01|17559.15|17479.15|10
1722343980000|2024-07-30 12:53:00|17560.32|17480.32|17562.26|17482.26|17562.26|17482.26|17560.32|17480.32|10
1722343990000|2024-07-30 12:53:10|17561.98|17481.98|17562.55|17482.55|17563.05|17483.05|17561.62|17481.62|10
1722344000000|2024-07-30 12:53:20|17562.52|17482.52|17561.88|17481.88|17562.55|17482.55|17561.72|17481.72|10
1722344010000|2024-07-30 12:53:30|17561.82|17481.82|17565.47|17485.47|17565.47|17485.47|17561.71|17481.71|10
1722344020000|2024-07-30 12:53:40|17565.39|17485.39|17568.27|17488.27|17568.27|17488.27|17565.39|17485.39|9
1722344030000|2024-07-30 12:53:50|17568.42|17488.42|17569.79|17489.79|17569.79|17489.79|17568.4|17488.4|10
1722344040000|2024-07-30 12:54:00|17569.81|17489.81|17567.64|17487.64|17569.81|17489.81|17567.64|17487.64|8
1722344050000|2024-07-30 12:54:10|17567.48|17487.48|17569.44|17489.44|17569.44|17489.44|17566.98|17486.98|10
1722344060000|2024-07-30 12:54:20|17569.27|17489.27|17566.96|17486.96|17569.29|17489.29|17566.96|17486.96|10
1722344070000|2024-07-30 12:54:30|17566.76|17486.76|17567.58|17487.58|17567.58|17487.58|17566.46|17486.46|10
1722344080000|2024-07-30 12:54:40|17568.28|17488.28|17567.26|17487.26|17568.42|17488.42|17567.19|17487.19|10
1722344090000|2024-07-30 12:54:50|17566.93|17486.93|17565.43|17485.43|17566.93|17486.93|17565.43|17485.43|9
1722344100000|2024-07-30 12:55:00|17564.74|17484.74|17562.23|17482.23|17564.74|17484.74|17562.23|17482.23|10
1722344110000|2024-07-30 12:55:10|17561.96|17481.96|17560.59|17480.59|17562.63|17482.63|17560.59|17480.59|10
1722344120000|2024-07-30 12:55:20|17560.38|17480.38|17559.77|17479.77|17560.38|17480.38|17559.35|17479.35|9
1722344130000|2024-07-30 12:55:30|17559.89|17479.89|17560.41|17480.41|17560.41|17480.41|17559.78|17479.78|9
1722344140000|2024-07-30 12:55:40|17560.39|17480.39|17560.83|17480.83|17560.9|17480.9|17560.04|17480.04|10
1722344150000|2024-07-30 12:55:50|17560.67|17480.67|17561.99|17481.99|17562.23|17482.23|17560.61|17480.61|10
1722344160000|2024-07-30 12:56:00|17561.7|17481.7|17561.25|17481.25|17561.8|17481.8|17561.04|17481.04|10
1722344170000|2024-07-30 12:56:10|17561.22|17481.22|17559.76|17479.76|17561.22|17481.22|17559.76|17479.76|9
1722344180000|2024-07-30 12:56:20|17559.57|17479.57|17560.31|17480.31|17560.31|17480.31|17558.88|17478.88|10
1722344190000|2024-07-30 12:56:30|17560.26|17480.26|17559.69|17479.69|17560.26|17480.26|17559.66|17479.66|10
1722344200000|2024-07-30 12:56:40|17559.77|17479.77|17559.06|17479.06|17560.5|17480.5|17558.94|17478.94|9
1722344210000|2024-07-30 12:56:50|17559.12|17479.12|17559.55|17479.55|17559.56|17479.56|17559.12|17479.12|9
1722344220000|2024-07-30 12:57:00|17559.5|17479.5|17559.65|17479.65|17559.65|17479.65|17559.03|17479.03|10
1722344230000|2024-07-30 12:57:10|17560.11|17480.11|17559.18|17479.18|17560.23|17480.23|17559.18|17479.18|10
1722344240000|2024-07-30 12:57:20|17557.75|17477.75|17556.02|17476.02|17557.75|17477.75|17556.02|17476.02|10
1722344250000|2024-07-30 12:57:30|17555.32|17475.32|17553.44|17473.44|17555.32|17475.32|17552.87|17472.87|10
1722344260000|2024-07-30 12:57:40|17553.03|17473.03|17549.38|17469.38|17553.03|17473.03|17549.38|17469.38|10
1722344270000|2024-07-30 12:57:50|17549.43|17469.43|17545.28|17465.28|17549.43|17469.43|17545.28|17465.28|10
1722344280000|2024-07-30 12:58:00|17545.43|17465.43|17545.23|17465.23|17545.76|17465.76|17545.07|17465.07|10
1722344290000|2024-07-30 12:58:10|17545.66|17465.66|17549.49|17469.49|17549.6|17469.6|17545.66|17465.66|9
1722344300000|2024-07-30 12:58:20|17549.45|17469.45|17548.44|17468.44|17549.45|17469.45|17548.43|17468.43|9
1722344310000|2024-07-30 12:58:30|17548.39|17468.39|17550.07|17470.07|17550.27|17470.27|17548.22|17468.22|10
1722344320000|2024-07-30 12:58:40|17549.01|17469.01|17547.55|17467.55|17549.01|17469.01|17547|17467|10
1722344330000|2024-07-30 12:58:50|17547.32|17467.32|17548.6|17468.6|17548.6|17468.6|17547.25|17467.25|10
1722344340000|2024-07-30 12:59:00|17548.7|17468.7|17547.34|17467.34|17549.05|17469.05|17547.34|17467.34|10
1722344350000|2024-07-30 12:59:10|17547.32|17467.32|17549.85|17469.85|17549.85|17469.85|17547.32|17467.32|10
1722344360000|2024-07-30 12:59:20|17549.99|17469.99|17550.56|17470.56|17551.14|17471.14|17549.99|17469.99|9
1722344370000|2024-07-30 12:59:30|17550.46|17470.46|17550.64|17470.64|17550.68|17470.68|17550.08|17470.08|10
1722344380000|2024-07-30 12:59:40|17550.99|17470.99|17549.42|17469.42|17550.99|17470.99|17549.22|17469.22|10
1722344390000|2024-07-30 12:59:50|17549.46|17469.46|17550.08|17470.08|17550.08|17470.08|17549.46|17469.46|9
1722344400000|2024-07-30 13:00:00|17550.16|17470.16|17550.61|17470.61|17550.81|17470.81|17549.81|17469.81|9
1722344410000|2024-07-30 13:00:10|17550.52|17470.52|17552.36|17472.36|17552.36|17472.36|17550.52|17470.52|10
1722344420000|2024-07-30 13:00:20|17553.1|17473.1|17555.6|17475.6|17555.6|17475.6|17553.1|17473.1|10
1722344430000|2024-07-30 13:00:30|17555.96|17475.96|17555.23|17475.23|17556.25|17476.25|17555.23|17475.23|10
1722344440000|2024-07-30 13:00:40|17555.33|17475.33|17557.2|17477.2|17557.2|17477.2|17555.1|17475.1|8
1722344450000|2024-07-30 13:00:50|17557.14|17477.14|17556.17|17476.17|17557.14|17477.14|17556.17|17476.17|10
1722344460000|2024-07-30 13:01:00|17555.32|17475.32|17555.5|17475.5|17555.5|17475.5|17554.72|17474.72|10
1722344470000|2024-07-30 13:01:10|17555.36|17475.36|17556.3|17476.3|17556.43|17476.43|17554.94|17474.94|10
1722344480000|2024-07-30 13:01:20|17556.27|17476.27|17556.12|17476.12|17556.5|17476.5|17556.12|17476.12|9
1722344490000|2024-07-30 13:01:30|17555.94|17475.94|17557.77|17477.77|17557.77|17477.77|17555.91|17475.91|10
1722344500000|2024-07-30 13:01:40|17557.47|17477.47|17558.01|17478.01|17558.06|17478.06|17557.47|17477.47|9
1722344510000|2024-07-30 13:01:50|17558.24|17478.24|17558.27|17478.27|17558.93|17478.93|17557.87|17477.87|10
1722344520000|2024-07-30 13:02:00|17558.52|17478.52|17559.84|17479.84|17559.84|17479.84|17558.52|17478.52|10
1722344530000|2024-07-30 13:02:10|17560.17|17480.17|17560.37|17480.37|17560.59|17480.59|17560.15|17480.15|10
1722344540000|2024-07-30 13:02:20|17560.43|17480.43|17561.98|17481.98|17562.08|17482.08|17560.43|17480.43|9
1722344550000|2024-07-30 13:02:30|17561.71|17481.71|17561.57|17481.57|17561.71|17481.71|17561.26|17481.26|10
1722344560000|2024-07-30 13:02:40|17560.76|17480.76|17559.94|17479.94|17560.85|17480.85|17558.6|17478.6|10
1722344570000|2024-07-30 13:02:50|17560.14|17480.14|17559.8|17479.8|17560.59|17480.59|17559.35|17479.35|10
1722344580000|2024-07-30 13:03:00|17559.99|17479.99|17560.12|17480.12|17560.91|17480.91|17559.99|17479.99|10
1722344590000|2024-07-30 13:03:10|17560.61|17480.61|17560.73|17480.73|17561.31|17481.31|17560.6|17480.6|10
1722344600000|2024-07-30 13:03:20|17560.87|17480.87|17560.34|17480.34|17560.87|17480.87|17560.34|17480.34|10
1722344610000|2024-07-30 13:03:30|17561.22|17481.22|17562.03|17482.03|17562.45|17482.45|17561.22|17481.22|10
1722344620000|2024-07-30 13:03:40|17561.81|17481.81|17561.51|17481.51|17561.91|17481.91|17561.39|17481.39|10
1722344630000|2024-07-30 13:03:50|17561.63|17481.63|17562.54|17482.54|17562.54|17482.54|17561.55|17481.55|9
1722344640000|2024-07-30 13:04:00|17562.55|17482.55|17564.65|17484.65|17564.65|17484.65|17562.55|17482.55|10
1722344650000|2024-07-30 13:04:10|17564.55|17484.55|17564.83|17484.83|17564.96|17484.96|17564.28|17484.28|10
1722344660000|2024-07-30 13:04:20|17564.96|17484.96|17566.94|17486.94|17566.94|17486.94|17564.96|17484.96|10
1722344670000|2024-07-30 13:04:30|17566.81|17486.81|17570.36|17490.36|17570.4|17490.4|17566.81|17486.81|9
1722344680000|2024-07-30 13:04:40|17570.37|17490.37|17571.66|17491.66|17571.66|17491.66|17570.37|17490.37|9
1722344690000|2024-07-30 13:04:50|17571.59|17491.59|17571.64|17491.64|17571.97|17491.97|17571.59|17491.59|10
1722344700000|2024-07-30 13:05:00|17571.82|17491.82|17572.15|17492.15|17573.04|17493.04|17571.82|17491.82|10
1722344710000|2024-07-30 13:05:10|17572.25|17492.25|17572.77|17492.77|17572.77|17492.77|17572.06|17492.06|10
1722344720000|2024-07-30 13:05:20|17572.78|17492.78|17570.42|17490.42|17572.78|17492.78|17570.42|17490.42|10
1722344730000|2024-07-30 13:05:30|17570.3|17490.3|17570.49|17490.49|17570.53|17490.53|17570.22|17490.22|10
1722344740000|2024-07-30 13:05:40|17570.73|17490.73|17570.63|17490.63|17570.8|17490.8|17570.1|17490.1|10
1722344750000|2024-07-30 13:05:50|17570.64|17490.64|17571.31|17491.31|17571.31|17491.31|17570.53|17490.53|10
1722344760000|2024-07-30 13:06:00|17571.29|17491.29|17573.21|17493.21|17573.21|17493.21|17571.29|17491.29|10
1722344770000|2024-07-30 13:06:10|17573.63|17493.63|17574.81|17494.81|17574.81|17494.81|17573.47|17493.47|10
1722344780000|2024-07-30 13:06:20|17575.55|17495.55|17575.16|17495.16|17575.55|17495.55|17575.07|17495.07|9
1722344790000|2024-07-30 13:06:30|17575.13|17495.13|17575.75|17495.75|17575.93|17495.93|17575.06|17495.06|10
1722344800000|2024-07-30 13:06:40|17575.76|17495.76|17574.14|17494.14|17575.87|17495.87|17574.14|17494.14|10
1722344810000|2024-07-30 13:06:50|17572.84|17492.84|17571.25|17491.25|17572.84|17492.84|17570.58|17490.58|10
1722344820000|2024-07-30 13:07:00|17570.96|17490.96|17568.08|17488.08|17571.26|17491.26|17568.08|17488.08|10
1722344830000|2024-07-30 13:07:10|17568.24|17488.24|17567|17487|17568.24|17488.24|17566.55|17486.55|10
1722344840000|2024-07-30 13:07:20|17567.35|17487.35|17568.63|17488.63|17568.79|17488.79|17567.35|17487.35|10
1722344850000|2024-07-30 13:07:30|17568.59|17488.59|17565.86|17485.86|17568.59|17488.59|17565.86|17485.86|9
1722344860000|2024-07-30 13:07:40|17565.57|17485.57|17564.66|17484.66|17565.57|17485.57|17564.29|17484.29|10
1722344870000|2024-07-30 13:07:50|17564.23|17484.23|17564.81|17484.81|17564.81|17484.81|17564.15|17484.15|10
1722344880000|2024-07-30 13:08:00|17564.84|17484.84|17565.64|17485.64|17565.64|17485.64|17563.94|17483.94|9
1722344890000|2024-07-30 13:08:10|17565.57|17485.57|17568.01|17488.01|17568.01|17488.01|17565.57|17485.57|10
1722344900000|2024-07-30 13:08:20|17568.16|17488.16|17568.01|17488.01|17568.62|17488.62|17568.01|17488.01|10
1722344910000|2024-07-30 13:08:30|17567.9|17487.9|17565.92|17485.92|17567.9|17487.9|17565.86|17485.86|9
1722344920000|2024-07-30 13:08:40|17566.08|17486.08|17567.1|17487.1|17567.12|17487.12|17566.08|17486.08|10
1722344930000|2024-07-30 13:08:50|17567.46|17487.46|17568.4|17488.4|17568.4|17488.4|17567.46|17487.46|8
1722344940000|2024-07-30 13:09:00|17568.27|17488.27|17567.7|17487.7|17568.27|17488.27|17567.62|17487.62|10
1722344950000|2024-07-30 13:09:10|17567.72|17487.72|17568.4|17488.4|17568.4|17488.4|17567.69|17487.69|10
1722344960000|2024-07-30 13:09:20|17568.29|17488.29|17571.24|17491.24|17571.24|17491.24|17568.29|17488.29|10
1722344970000|2024-07-30 13:09:30|17571.33|17491.33|17572.19|17492.19|17572.2|17492.2|17571.33|17491.33|9
1722344980000|2024-07-30 13:09:40|17572.91|17492.91|17574.51|17494.51|17574.51|17494.51|17572.91|17492.91|10
1722344990000|2024-07-30 13:09:50|17574.45|17494.45|17575.17|17495.17|17575.25|17495.25|17574.32|17494.32|10
1722345000000|2024-07-30 13:10:00|17575.18|17495.18|17574.88|17494.88|17575.28|17495.28|17574.58|17494.58|10
1722345010000|2024-07-30 13:10:10|17574.66|17494.66|17576.19|17496.19|17576.19|17496.19|17574.5|17494.5|10
1722345020000|2024-07-30 13:10:20|17576.2|17496.2|17578.91|17498.91|17578.91|17498.91|17575.95|17495.95|10
1722345030000|2024-07-30 13:10:30|17578.96|17498.96|17577.86|17497.86|17579.03|17499.03|17577.68|17497.68|9
1722345040000|2024-07-30 13:10:40|17577.91|17497.91|17579.86|17499.86|17579.86|17499.86|17577.69|17497.69|9
1722345050000|2024-07-30 13:10:50|17580.05|17500.05|17581.65|17501.65|17581.65|17501.65|17580.05|17500.05|8
1722345060000|2024-07-30 13:11:00|17581.66|17501.66|17583.34|17503.34|17583.34|17503.34|17581.66|17501.66|10
1722345070000|2024-07-30 13:11:10|17583.57|17503.57|17584.12|17504.12|17584.59|17504.59|17583.57|17503.57|9
1722345080000|2024-07-30 13:11:20|17583.95|17503.95|17582.7|17502.7|17584.56|17504.56|17582.7|17502.7|10
1722345090000|2024-07-30 13:11:30|17582.79|17502.79|17582.87|17502.87|17583.43|17503.43|17582.62|17502.62|10
1722345100000|2024-07-30 13:11:40|17582.86|17502.86|17582.94|17502.94|17583.02|17503.02|17582.64|17502.64|9
1722345110000|2024-07-30 13:11:50|17583.01|17503.01|17583.13|17503.13|17583.59|17503.59|17583.01|17503.01|10
1722345120000|2024-07-30 13:12:00|17583.25|17503.25|17583.34|17503.34|17583.55|17503.55|17583.11|17503.11|9
1722345130000|2024-07-30 13:12:10|17583.37|17503.37|17585.14|17505.14|17585.14|17505.14|17583.25|17503.25|10
1722345140000|2024-07-30 13:12:20|17585.3|17505.3|17583.61|17503.61|17585.43|17505.43|17583.61|17503.61|10
1722345150000|2024-07-30 13:12:30|17583.62|17503.62|17583.69|17503.69|17583.75|17503.75|17583.61|17503.61|7
1722345160000|2024-07-30 13:12:40|17583.33|17503.33|17578.91|17498.91|17583.33|17503.33|17578.91|17498.91|10
1722345170000|2024-07-30 13:12:50|17578.87|17498.87|17578.35|17498.35|17578.87|17498.87|17578.35|17498.35|8
1722345180000|2024-07-30 13:13:00|17578.11|17498.11|17577.95|17497.95|17578.84|17498.84|17577.9|17497.9|10
1722345190000|2024-07-30 13:13:10|17577.92|17497.92|17577.72|17497.72|17577.96|17497.96|17577.46|17497.46|10
1722345200000|2024-07-30 13:13:20|17577.41|17497.41|17578.17|17498.17|17578.17|17498.17|17577.41|17497.41|9
1722345210000|2024-07-30 13:13:30|17578.13|17498.13|17578.73|17498.73|17578.73|17498.73|17578.13|17498.13|10
1722345220000|2024-07-30 13:13:40|17578.71|17498.71|17578.53|17498.53|17578.71|17498.71|17578.33|17498.33|8
1722345230000|2024-07-30 13:13:50|17578.56|17498.56|17579.57|17499.57|17579.75|17499.75|17578.56|17498.56|10
1722345240000|2024-07-30 13:14:00|17579.49|17499.49|17577.27|17497.27|17579.49|17499.49|17577.27|17497.27|9
1722345250000|2024-07-30 13:14:10|17577.02|17497.02|17576.47|17496.47|17577.1|17497.1|17576.35|17496.35|10
1722345260000|2024-07-30 13:14:20|17576.85|17496.85|17576.87|17496.87|17577.41|17497.41|17576.83|17496.83|10
1722345270000|2024-07-30 13:14:30|17577.01|17497.01|17577.69|17497.69|17577.69|17497.69|17577.01|17497.01|9
1722345280000|2024-07-30 13:14:40|17577.75|17497.75|17579.32|17499.32|17579.36|17499.36|17577.75|17497.75|9
1722345290000|2024-07-30 13:14:50|17579.31|17499.31|17580.76|17500.76|17580.83|17500.83|17579.31|17499.31|9
1722345300000|2024-07-30 13:15:00|17580.74|17500.74|17581.15|17501.15|17581.22|17501.22|17580.72|17500.72|8
1722345310000|2024-07-30 13:15:10|17581.14|17501.14|17580.69|17500.69|17581.44|17501.44|17580.58|17500.58|10
1722345320000|2024-07-30 13:15:20|17580.55|17500.55|17579.85|17499.85|17580.62|17500.62|17579.85|17499.85|10
1722345330000|2024-07-30 13:15:30|17579.95|17499.95|17581.52|17501.52|17581.52|17501.52|17579.95|17499.95|10
1722345340000|2024-07-30 13:15:40|17583.99|17503.99|17586.09|17506.09|17586.09|17506.09|17583.59|17503.59|10
1722345350000|2024-07-30 13:15:50|17586.38|17506.38|17587.53|17507.53|17587.53|17507.53|17586.38|17506.38|9
1722345360000|2024-07-30 13:16:00|17587.14|17507.14|17586.08|17506.08|17587.14|17507.14|17585.67|17505.67|10
1722345370000|2024-07-30 13:16:10|17586.5|17506.5|17585.72|17505.72|17586.67|17506.67|17585.72|17505.72|10
1722345380000|2024-07-30 13:16:20|17585.52|17505.52|17584.52|17504.52|17585.65|17505.65|17584.52|17504.52|10
1722345390000|2024-07-30 13:16:30|17584.45|17504.45|17585.37|17505.37|17585.37|17505.37|17583.9|17503.9|10
1722345400000|2024-07-30 13:16:40|17585.46|17505.46|17586.04|17506.04|17586.08|17506.08|17585.42|17505.42|8
1722345410000|2024-07-30 13:16:50|17585.9|17505.9|17584.78|17504.78|17586.02|17506.02|17584.78|17504.78|9
1722345420000|2024-07-30 13:17:00|17584.85|17504.85|17583.79|17503.79|17584.85|17504.85|17583.48|17503.48|10
1722345430000|2024-07-30 13:17:10|17584.25|17504.25|17584.68|17504.68|17584.68|17504.68|17583.97|17503.97|10
1722345440000|2024-07-30 13:17:20|17584.73|17504.73|17587.34|17507.34|17587.34|17507.34|17584.73|17504.73|10
1722345450000|2024-07-30 13:17:30|17587.64|17507.64|17589.14|17509.14|17589.46|17509.46|17587.02|17507.02|10
1722345460000|2024-07-30 13:17:40|17589.15|17509.15|17589.64|17509.64|17589.71|17509.71|17589.15|17509.15|10
1722345470000|2024-07-30 13:17:50|17590.18|17510.18|17590.78|17510.78|17590.9|17510.9|17590.03|17510.03|10
1722345480000|2024-07-30 13:18:00|17590.46|17510.46|17589.38|17509.38|17590.46|17510.46|17589.25|17509.25|9
1722345490000|2024-07-30 13:18:10|17589.37|17509.37|17587.43|17507.43|17589.37|17509.37|17587.34|17507.34|10
1722345500000|2024-07-30 13:18:20|17588.53|17508.53|17590.77|17510.77|17590.77|17510.77|17588.53|17508.53|10
1722345510000|2024-07-30 13:18:30|17590.97|17510.97|17592.01|17512.01|17592.09|17512.09|17590.37|17510.37|10
1722345520000|2024-07-30 13:18:40|17592.07|17512.07|17592.67|17512.67|17593.77|17513.77|17592.07|17512.07|10
1722345530000|2024-07-30 13:18:50|17592.43|17512.43|17593.57|17513.57|17593.66|17513.66|17592.3|17512.3|10
1722345540000|2024-07-30 13:19:00|17593.71|17513.71|17596.54|17516.54|17597.29|17517.29|17593.71|17513.71|10
1722345550000|2024-07-30 13:19:10|17596.12|17516.12|17598.33|17518.33|17598.33|17518.33|17596|17516|10
1722345560000|2024-07-30 13:19:20|17598.35|17518.35|17601.34|17521.34|17601.34|17521.34|17598.35|17518.35|9
1722345570000|2024-07-30 13:19:30|17603.25|17523.25|17605.53|17525.53|17605.53|17525.53|17603.25|17523.25|10
1722345580000|2024-07-30 13:19:40|17605.77|17525.77|17607.53|17527.53|17607.56|17527.56|17605.77|17525.77|10
1722345590000|2024-07-30 13:19:50|17607.5|17527.5|17610.19|17530.19|17610.19|17530.19|17607.31|17527.31|10
1722345600000|2024-07-30 13:20:00|17610.33|17530.33|17610.79|17530.79|17612.85|17532.85|17610.33|17530.33|10
1722345610000|2024-07-30 13:20:10|17611.14|17531.14|17613.03|17533.03|17613.03|17533.03|17611.14|17531.14|10
1722345620000|2024-07-30 13:20:20|17613.12|17533.12|17610.33|17530.33|17613.17|17533.17|17610.33|17530.33|10
1722345630000|2024-07-30 13:20:30|17610.34|17530.34|17609.75|17529.75|17610.83|17530.83|17609.6|17529.6|10
1722345640000|2024-07-30 13:20:40|17609.42|17529.42|17606.13|17526.13|17609.42|17529.42|17606.13|17526.13|10
1722345650000|2024-07-30 13:20:50|17605.52|17525.52|17605.32|17525.32|17605.62|17525.62|17605.32|17525.32|10
1722345660000|2024-07-30 13:21:00|17605.33|17525.33|17605.26|17525.26|17605.71|17525.71|17604.1|17524.1|10
1722345670000|2024-07-30 13:21:10|17605.4|17525.4|17602.35|17522.35|17605.4|17525.4|17602.35|17522.35|10
1722345680000|2024-07-30 13:21:20|17601.93|17521.93|17599.33|17519.33|17601.93|17521.93|17599.33|17519.33|10
1722345690000|2024-07-30 13:21:30|17598.72|17518.72|17598.06|17518.06|17599.11|17519.11|17597.59|17517.59|10
1722345700000|2024-07-30 13:21:40|17597.59|17517.59|17596.57|17516.57|17597.59|17517.59|17596.41|17516.41|10
1722345710000|2024-07-30 13:21:50|17596.47|17516.47|17597.76|17517.76|17597.76|17517.76|17596.3|17516.3|9
1722345720000|2024-07-30 13:22:00|17597.99|17517.99|17593.97|17513.97|17598.28|17518.28|17593.97|17513.97|10
1722345730000|2024-07-30 13:22:10|17593.51|17513.51|17589.41|17509.41|17593.51|17513.51|17589.41|17509.41|10
1722345740000|2024-07-30 13:22:20|17588.67|17508.67|17587.69|17507.69|17588.67|17508.67|17587.69|17507.69|10
1722345750000|2024-07-30 13:22:30|17587.41|17507.41|17583.57|17503.57|17587.41|17507.41|17583.5|17503.5|9
1722345760000|2024-07-30 13:22:40|17583.38|17503.38|17583.32|17503.32|17583.38|17503.38|17582.78|17502.78|10
1722345770000|2024-07-30 13:22:50|17583.31|17503.31|17583.69|17503.69|17583.69|17503.69|17583.25|17503.25|9
1722345780000|2024-07-30 13:23:00|17584.74|17504.74|17584.77|17504.77|17585.09|17505.09|17583.99|17503.99|10
1722345790000|2024-07-30 13:23:10|17584.6|17504.6|17582.52|17502.52|17584.6|17504.6|17582.52|17502.52|10
1722345800000|2024-07-30 13:23:20|17581.57|17501.57|17580.94|17500.94|17581.57|17501.57|17580.64|17500.64|10
1722345810000|2024-07-30 13:23:30|17581.01|17501.01|17580.41|17500.41|17581.16|17501.16|17580.32|17500.32|10
1722345820000|2024-07-30 13:23:40|17580.08|17500.08|17577.38|17497.38|17580.11|17500.11|17577.38|17497.38|10
1722345830000|2024-07-30 13:23:50|17577.45|17497.45|17577.1|17497.1|17577.45|17497.45|17577.08|17497.08|10
1722345840000|2024-07-30 13:24:00|17577.2|17497.2|17577.14|17497.14|17578.08|17498.08|17577.14|17497.14|10
1722345850000|2024-07-30 13:24:10|17577.24|17497.24|17577.88|17497.88|17578.09|17498.09|17577.24|17497.24|10
1722345860000|2024-07-30 13:24:20|17577.87|17497.87|17577.87|17497.87|17578.72|17498.72|17577.71|17497.71|10
1722345870000|2024-07-30 13:24:30|17577.85|17497.85|17578.96|17498.96|17579.12|17499.12|17577.49|17497.49|10
1722345880000|2024-07-30 13:24:40|17578.85|17498.85|17578.64|17498.64|17578.94|17498.94|17578.62|17498.62|10
1722345890000|2024-07-30 13:24:50|17578.63|17498.63|17577.07|17497.07|17578.66|17498.66|17575.87|17495.87|10
1722345900000|2024-07-30 13:25:00|17577.09|17497.09|17576.53|17496.53|17577.52|17497.52|17576.53|17496.53|10
1722345910000|2024-07-30 13:25:10|17575.98|17495.98|17572.05|17492.05|17575.98|17495.98|17572.05|17492.05|10
1722345920000|2024-07-30 13:25:20|17572.6|17492.6|17572.8|17492.8|17572.8|17492.8|17570.91|17490.91|10
1722345930000|2024-07-30 13:25:30|17572.85|17492.85|17565.42|17485.42|17572.88|17492.88|17565.42|17485.42|10
1722345940000|2024-07-30 13:25:40|17564.63|17484.63|17561.48|17481.48|17564.63|17484.63|17561.48|17481.48|10
1722345950000|2024-07-30 13:25:50|17561.16|17481.16|17562.69|17482.69|17562.95|17482.95|17561.16|17481.16|10
1722345960000|2024-07-30 13:26:00|17562.57|17482.57|17562.84|17482.84|17562.86|17482.86|17562.38|17482.38|10
1722345970000|2024-07-30 13:26:10|17562.91|17482.91|17562.68|17482.68|17562.92|17482.92|17562.51|17482.51|10
1722345980000|2024-07-30 13:26:20|17562.43|17482.43|17558.52|17478.52|17562.43|17482.43|17558.52|17478.52|9
1722345990000|2024-07-30 13:26:30|17558.41|17478.41|17555.37|17475.37|17558.47|17478.47|17555.37|17475.37|10
1722346000000|2024-07-30 13:26:40|17555.23|17475.23|17553.29|17473.29|17555.29|17475.29|17553.29|17473.29|10
1722346010000|2024-07-30 13:26:50|17552.94|17472.94|17546.38|17466.38|17552.94|17472.94|17546.38|17466.38|9
1722346020000|2024-07-30 13:27:00|17546.47|17466.47|17543.29|17463.29|17546.49|17466.49|17543.18|17463.18|10
1722346030000|2024-07-30 13:27:10|17543.59|17463.59|17544.54|17464.54|17544.54|17464.54|17543.24|17463.24|10
1722346040000|2024-07-30 13:27:20|17544.53|17464.53|17548.49|17468.49|17548.49|17468.49|17544.53|17464.53|10
1722346050000|2024-07-30 13:27:30|17549.43|17469.43|17548.74|17468.74|17549.55|17469.55|17548.74|17468.74|10
1722346060000|2024-07-30 13:27:40|17548.73|17468.73|17549.88|17469.88|17550.35|17470.35|17548.64|17468.64|9
1722346070000|2024-07-30 13:27:50|17550.01|17470.01|17549.22|17469.22|17550.02|17470.02|17549.22|17469.22|10
1722346080000|2024-07-30 13:28:00|17549.1|17469.1|17549.04|17469.04|17549.36|17469.36|17549.04|17469.04|9
1722346090000|2024-07-30 13:28:10|17549.07|17469.07|17549.01|17469.01|17549.21|17469.21|17548.65|17468.65|9
1722346100000|2024-07-30 13:28:20|17548.91|17468.91|17549.02|17469.02|17549.18|17469.18|17548.64|17468.64|10
1722346110000|2024-07-30 13:28:30|17549.78|17469.78|17552.34|17472.34|17552.34|17472.34|17549.78|17469.78|10
1722346120000|2024-07-30 13:28:40|17552.3|17472.3|17555.34|17475.34|17555.34|17475.34|17552.3|17472.3|10
1722346130000|2024-07-30 13:28:50|17555.5|17475.5|17556.52|17476.52|17556.52|17476.52|17555.5|17475.5|10
1722346140000|2024-07-30 13:29:00|17556.54|17476.54|17554.8|17474.8|17556.54|17476.54|17554.8|17474.8|10
1722346150000|2024-07-30 13:29:10|17554.83|17474.83|17555.99|17475.99|17556.25|17476.25|17554.43|17474.43|9
1722346160000|2024-07-30 13:29:20|17555.88|17475.88|17556.7|17476.7|17556.7|17476.7|17555.88|17475.88|9
1722346170000|2024-07-30 13:29:30|17556.78|17476.78|17555.73|17475.73|17556.96|17476.96|17555.69|17475.69|10
1722346180000|2024-07-30 13:29:40|17555.64|17475.64|17554.89|17474.89|17555.64|17475.64|17554.77|17474.77|10
1722346190000|2024-07-30 13:29:50|17554.85|17474.85|17553.74|17473.74|17555.05|17475.05|17553.74|17473.74|10
1722346200000|2024-07-30 13:30:00|17553.65|17473.65|17553.71|17473.71|17553.87|17473.87|17551.9|17471.9|10
1722346210000|2024-07-30 13:30:10|17553.75|17473.75|17549.96|17469.96|17553.75|17473.75|17549.96|17469.96|10
1722346220000|2024-07-30 13:30:20|17549.93|17469.93|17546.26|17466.26|17549.93|17469.93|17546.26|17466.26|10
1722346230000|2024-07-30 13:30:30|17545.93|17465.93|17542.36|17462.36|17545.93|17465.93|17542|17462|10
1722346240000|2024-07-30 13:30:40|17538.84|17458.84|17533.42|17453.42|17538.84|17458.84|17533.42|17453.42|10
1722346250000|2024-07-30 13:30:50|17533.77|17453.77|17532.8|17452.8|17533.77|17453.77|17532.5|17452.5|10
1722346260000|2024-07-30 13:31:00|17532.86|17452.86|17533.75|17453.75|17533.89|17453.89|17531.81|17451.81|10
1722346270000|2024-07-30 13:31:10|17534.04|17454.04|17535.81|17455.81|17536.15|17456.15|17533.62|17453.62|10
1722346280000|2024-07-30 13:31:20|17535.8|17455.8|17537.16|17457.16|17537.52|17457.52|17535.8|17455.8|9
1722346290000|2024-07-30 13:31:30|17537.18|17457.18|17540.57|17460.57|17541.19|17461.19|17537.09|17457.09|10
1722346300000|2024-07-30 13:31:40|17540.51|17460.51|17541.69|17461.69|17541.69|17461.69|17540.39|17460.39|10
1722346310000|2024-07-30 13:31:50|17541.13|17461.13|17541.86|17461.86|17541.86|17461.86|17540.26|17460.26|10
1722346320000|2024-07-30 13:32:00|17541.95|17461.95|17541.56|17461.56|17542.83|17462.83|17541.56|17461.56|10
1722346330000|2024-07-30 13:32:10|17540.47|17460.47|17538.59|17458.59|17540.47|17460.47|17538.08|17458.08|10
1722346340000|2024-07-30 13:32:20|17538.47|17458.47|17541.86|17461.86|17541.86|17461.86|17538.47|17458.47|10
1722346350000|2024-07-30 13:32:30|17542.51|17462.51|17545.26|17465.26|17545.26|17465.26|17542.51|17462.51|10
1722346360000|2024-07-30 13:32:40|17545.68|17465.68|17548.6|17468.6|17548.6|17468.6|17545.68|17465.68|10
1722346370000|2024-07-30 13:32:50|17548.9|17468.9|17551|17471|17551.79|17471.79|17548.9|17468.9|10
1722346380000|2024-07-30 13:33:00|17551.05|17471.05|17552.34|17472.34|17552.34|17472.34|17551.05|17471.05|10
1722346390000|2024-07-30 13:33:10|17553.1|17473.1|17555.32|17475.32|17555.34|17475.34|17553.07|17473.07|10
1722346400000|2024-07-30 13:33:20|17556.32|17476.32|17559.56|17479.56|17559.96|17479.96|17556.32|17476.32|10
1722346410000|2024-07-30 13:33:30|17560.01|17480.01|17565.18|17485.18|17565.18|17485.18|17560.01|17480.01|10
1722346420000|2024-07-30 13:33:40|17566.01|17486.01|17567.5|17487.5|17567.5|17487.5|17566.01|17486.01|10
1722346430000|2024-07-30 13:33:50|17567.57|17487.57|17572.78|17492.78|17572.78|17492.78|17567.57|17487.57|10
1722346440000|2024-07-30 13:34:00|17572.75|17492.75|17569.75|17489.75|17572.75|17492.75|17569.75|17489.75|10
1722346450000|2024-07-30 13:34:10|17572.7|17492.7|17571.53|17491.53|17572.7|17492.7|17571.53|17491.53|10
1722346460000|2024-07-30 13:34:20|17570.92|17490.92|17566.91|17486.91|17570.92|17490.92|17566.91|17486.91|10
1722346470000|2024-07-30 13:34:30|17566.64|17486.64|17570.22|17490.22|17570.51|17490.51|17566.64|17486.64|10
1722346480000|2024-07-30 13:34:40|17570.06|17490.06|17572.28|17492.28|17572.28|17492.28|17570.06|17490.06|10
1722346490000|2024-07-30 13:34:50|17572.59|17492.59|17574.39|17494.39|17574.54|17494.54|17572.59|17492.59|10
1722346500000|2024-07-30 13:35:00|17574.66|17494.66|17576.1|17496.1|17577.28|17497.28|17574.66|17494.66|9
1722346510000|2024-07-30 13:35:10|17576.13|17496.13|17583.62|17503.62|17583.62|17503.62|17576.13|17496.13|10
1722346520000|2024-07-30 13:35:20|17583.04|17503.04|17583.07|17503.07|17584.08|17504.08|17583.04|17503.04|10
1722346530000|2024-07-30 13:35:30|17582.51|17502.51|17579.69|17499.69|17582.9|17502.9|17579.15|17499.15|10
1722346540000|2024-07-30 13:35:40|17580.2|17500.2|17585.19|17505.19|17585.2|17505.2|17580.2|17500.2|10
1722346550000|2024-07-30 13:35:50|17585.34|17505.34|17588.09|17508.09|17588.09|17508.09|17585.34|17505.34|10
1722346560000|2024-07-30 13:36:00|17588.34|17508.34|17590.1|17510.1|17590.1|17510.1|17588.34|17508.34|10
1722346570000|2024-07-30 13:36:10|17589.98|17509.98|17592.06|17512.06|17592.06|17512.06|17589.72|17509.72|10
1722346580000|2024-07-30 13:36:20|17592.33|17512.33|17592.17|17512.17|17592.65|17512.65|17591.8|17511.8|9
1722346590000|2024-07-30 13:36:30|17592.79|17512.79|17605.09|17525.09|17605.09|17525.09|17592.79|17512.79|10
1722346600000|2024-07-30 13:36:40|17606.9|17526.9|17609.57|17529.57|17609.97|17529.97|17606.9|17526.9|10
1722346610000|2024-07-30 13:36:50|17608.8|17528.8|17607.93|17527.93|17609.82|17529.82|17607.78|17527.78|10
1722346620000|2024-07-30 13:37:00|17608.15|17528.15|17608.86|17528.86|17609.4|17529.4|17607.21|17527.21|10
1722346630000|2024-07-30 13:37:10|17608.85|17528.85|17607.04|17527.04|17608.85|17528.85|17607.04|17527.04|10
1722346640000|2024-07-30 13:37:20|17603.85|17523.85|17597.02|17517.02|17604.04|17524.04|17597.02|17517.02|10
1722346650000|2024-07-30 13:37:30|17596.41|17516.41|17587.64|17507.64|17596.41|17516.41|17587.64|17507.64|10
1722346660000|2024-07-30 13:37:40|17587.69|17507.69|17587.13|17507.13|17587.69|17507.69|17584.83|17504.83|10
1722346670000|2024-07-30 13:37:50|17587.98|17507.98|17586.93|17506.93|17588.46|17508.46|17586.93|17506.93|10
1722346680000|2024-07-30 13:38:00|17586.91|17506.91|17584.93|17504.93|17587.57|17507.57|17584.93|17504.93|9
1722346690000|2024-07-30 13:38:10|17584.52|17504.52|17581.06|17501.06|17584.6|17504.6|17581.06|17501.06|10
1722346700000|2024-07-30 13:38:20|17580.82|17500.82|17579.56|17499.56|17580.82|17500.82|17578.07|17498.07|10
1722346710000|2024-07-30 13:38:30|17579.34|17499.34|17573.3|17493.3|17579.34|17499.34|17573.3|17493.3|10
1722346720000|2024-07-30 13:38:40|17572.27|17492.27|17569.88|17489.88|17572.27|17492.27|17569.88|17489.88|10
1722346730000|2024-07-30 13:38:50|17569.67|17489.67|17565.13|17485.13|17569.67|17489.67|17565.13|17485.13|10
1722346740000|2024-07-30 13:39:00|17565.09|17485.09|17567.03|17487.03|17567.03|17487.03|17564.96|17484.96|10
1722346750000|2024-07-30 13:39:10|17567.14|17487.14|17563.09|17483.09|17567.14|17487.14|17563.09|17483.09|10
1722346760000|2024-07-30 13:39:20|17562.59|17482.59|17556.98|17476.98|17563.05|17483.05|17556.98|17476.98|10
1722346770000|2024-07-30 13:39:30|17555.13|17475.13|17551.65|17471.65|17555.13|17475.13|17551.65|17471.65|10
1722346780000|2024-07-30 13:39:40|17551.39|17471.39|17552.97|17472.97|17553.15|17473.15|17551.24|17471.24|10
1722346790000|2024-07-30 13:39:50|17552.96|17472.96|17556.2|17476.2|17556.2|17476.2|17552.84|17472.84|10
1722346800000|2024-07-30 13:40:00|17556.12|17476.12|17558.56|17478.56|17558.56|17478.56|17555.44|17475.44|9
1722346810000|2024-07-30 13:40:10|17559.41|17479.41|17561.95|17481.95|17562.63|17482.63|17559.41|17479.41|10
1722346820000|2024-07-30 13:40:20|17560.74|17480.74|17563.72|17483.72|17563.72|17483.72|17560.74|17480.74|10
1722346830000|2024-07-30 13:40:30|17564.08|17484.08|17567.28|17487.28|17567.31|17487.31|17564.08|17484.08|10
1722346840000|2024-07-30 13:40:40|17567.67|17487.67|17566.51|17486.51|17567.67|17487.67|17566.51|17486.51|10
1722346850000|2024-07-30 13:40:50|17566.54|17486.54|17567.03|17487.03|17567.04|17487.04|17566.06|17486.06|9
1722346860000|2024-07-30 13:41:00|17566.63|17486.63|17562.95|17482.95|17566.92|17486.92|17562.95|17482.95|9
1722346870000|2024-07-30 13:41:10|17562.32|17482.32|17559.74|17479.74|17562.32|17482.32|17559.74|17479.74|10
1722346880000|2024-07-30 13:41:20|17559.52|17479.52|17556.32|17476.32|17559.52|17479.52|17556.05|17476.05|10
1722346890000|2024-07-30 13:41:30|17553.73|17473.73|17547.53|17467.53|17553.73|17473.73|17547.39|17467.39|10
1722346900000|2024-07-30 13:41:40|17547.34|17467.34|17547.22|17467.22|17547.63|17467.63|17547.07|17467.07|10
1722346910000|2024-07-30 13:41:50|17547.25|17467.25|17545.61|17465.61|17548.04|17468.04|17545.61|17465.61|10
1722346920000|2024-07-30 13:42:00|17545.49|17465.49|17546.77|17466.77|17547.11|17467.11|17545.4|17465.4|10
1722346930000|2024-07-30 13:42:10|17546.74|17466.74|17548.85|17468.85|17548.85|17468.85|17546.74|17466.74|10
1722346940000|2024-07-30 13:42:20|17548.27|17468.27|17546.02|17466.02|17548.73|17468.73|17546.02|17466.02|10
1722346950000|2024-07-30 13:42:30|17545.39|17465.39|17546.19|17466.19|17546.22|17466.22|17545.29|17465.29|10
1722346960000|2024-07-30 13:42:40|17546.15|17466.15|17544.13|17464.13|17546.34|17466.34|17544.13|17464.13|10
1722346970000|2024-07-30 13:42:50|17542.99|17462.99|17536.63|17456.63|17542.99|17462.99|17536.63|17456.63|10
1722346980000|2024-07-30 13:43:00|17536.71|17456.71|17531.11|17451.11|17536.71|17456.71|17531.11|17451.11|10
1722346990000|2024-07-30 13:43:10|17530.67|17450.67|17518.33|17438.33|17530.67|17450.67|17518.33|17438.33|10
1722347000000|2024-07-30 13:43:20|17517.49|17437.49|17516.03|17436.03|17517.49|17437.49|17514.57|17434.57|10
1722347010000|2024-07-30 13:43:30|17515.88|17435.88|17518.43|17438.43|17518.43|17438.43|17515.88|17435.88|9
1722347020000|2024-07-30 13:43:40|17518.89|17438.89|17520.12|17440.12|17520.12|17440.12|17518.1|17438.1|10
1722347030000|2024-07-30 13:43:50|17520.69|17440.69|17523.69|17443.69|17523.69|17443.69|17520.69|17440.69|9
1722347040000|2024-07-30 13:44:00|17523.35|17443.35|17525.37|17445.37|17525.9|17445.9|17523.26|17443.26|10
1722347050000|2024-07-30 13:44:10|17524.5|17444.5|17520.85|17440.85|17524.5|17444.5|17520.57|17440.57|10
1722347060000|2024-07-30 13:44:20|17520.69|17440.69|17515.63|17435.63|17520.69|17440.69|17515.63|17435.63|10
1722347070000|2024-07-30 13:44:30|17515.65|17435.65|17514.22|17434.22|17516.37|17436.37|17514.21|17434.21|10
1722347080000|2024-07-30 13:44:40|17514.45|17434.45|17516.85|17436.85|17516.85|17436.85|17514.45|17434.45|9
1722347090000|2024-07-30 13:44:50|17516.93|17436.93|17517.83|17437.83|17518.23|17438.23|17516.43|17436.43|10
1722347100000|2024-07-30 13:45:00|17517.93|17437.93|17516.85|17436.85|17519.13|17439.13|17516.85|17436.85|10
1722347110000|2024-07-30 13:45:10|17516.18|17436.18|17511.8|17431.8|17516.18|17436.18|17511.23|17431.23|10
1722347120000|2024-07-30 13:45:20|17511.53|17431.53|17514.3|17434.3|17514.62|17434.62|17511|17431|10
1722347130000|2024-07-30 13:45:30|17515.01|17435.01|17519.44|17439.44|17519.48|17439.48|17515.01|17435.01|9
1722347140000|2024-07-30 13:45:40|17519.88|17439.88|17521.45|17441.45|17522.64|17442.64|17519.34|17439.34|10
1722347150000|2024-07-30 13:45:50|17520.88|17440.88|17515.26|17435.26|17520.88|17440.88|17515.26|17435.26|10
1722347160000|2024-07-30 13:46:00|17514.46|17434.46|17509.8|17429.8|17514.76|17434.76|17509.57|17429.57|10
1722347170000|2024-07-30 13:46:10|17509.23|17429.23|17510.55|17430.55|17510.55|17430.55|17509.17|17429.17|9
1722347180000|2024-07-30 13:46:20|17511.26|17431.26|17515.8|17435.8|17515.8|17435.8|17511.26|17431.26|10
1722347190000|2024-07-30 13:46:30|17516.18|17436.18|17517.55|17437.55|17518.99|17438.99|17516.18|17436.18|10
1722347200000|2024-07-30 13:46:40|17517.88|17437.88|17519.02|17439.02|17519.5|17439.5|17516.84|17436.84|10
1722347210000|2024-07-30 13:46:50|17519.25|17439.25|17519.16|17439.16|17519.45|17439.45|17518.61|17438.61|9
1722347220000|2024-07-30 13:47:00|17519.32|17439.32|17519.58|17439.58|17520.07|17440.07|17519.32|17439.32|10
1722347230000|2024-07-30 13:47:10|17519.65|17439.65|17520.23|17440.23|17521.41|17441.41|17519.65|17439.65|10
1722347240000|2024-07-30 13:47:20|17521.05|17441.05|17519.19|17439.19|17521.05|17441.05|17518.38|17438.38|10
1722347250000|2024-07-30 13:47:30|17518.87|17438.87|17520.1|17440.1|17520.25|17440.25|17518.87|17438.87|10
1722347260000|2024-07-30 13:47:40|17520.14|17440.14|17515.6|17435.6|17520.14|17440.14|17515.6|17435.6|10
1722347270000|2024-07-30 13:47:50|17515.18|17435.18|17511.4|17431.4|17515.18|17435.18|17510.96|17430.96|10
1722347280000|2024-07-30 13:48:00|17511.15|17431.15|17512.62|17432.62|17512.64|17432.64|17510.88|17430.88|10
1722347290000|2024-07-30 13:48:10|17512.92|17432.92|17514.46|17434.46|17514.48|17434.48|17512.72|17432.72|10
1722347300000|2024-07-30 13:48:20|17511.93|17431.93|17509.22|17429.22|17511.93|17431.93|17508.1|17428.1|10
1722347310000|2024-07-30 13:48:30|17508.59|17428.59|17505.33|17425.33|17508.69|17428.69|17505.33|17425.33|10
1722347320000|2024-07-30 13:48:40|17505.4|17425.4|17505.15|17425.15|17505.4|17425.4|17503.89|17423.89|10
1722347330000|2024-07-30 13:48:50|17505.16|17425.16|17505.09|17425.09|17505.36|17425.36|17505.09|17425.09|10
1722347340000|2024-07-30 13:49:00|17505.08|17425.08|17505.48|17425.48|17505.85|17425.85|17504.95|17424.95|9
1722347350000|2024-07-30 13:49:10|17505.88|17425.88|17502.97|17422.97|17506.05|17426.05|17502.97|17422.97|10
1722347360000|2024-07-30 13:49:20|17503.02|17423.02|17501.04|17421.04|17503.22|17423.22|17501.04|17421.04|10
1722347370000|2024-07-30 13:49:30|17500.85|17420.85|17501.18|17421.18|17501.27|17421.27|17500.62|17420.62|10
1722347380000|2024-07-30 13:49:40|17501.04|17421.04|17501.72|17421.72|17501.73|17421.73|17500.43|17420.43|10
1722347390000|2024-07-30 13:49:50|17501.95|17421.95|17499.91|17419.91|17502.88|17422.88|17499.91|17419.91|10
1722347400000|2024-07-30 13:50:00|17499.27|17419.27|17497.99|17417.99|17499.27|17419.27|17497.76|17417.76|10
1722347410000|2024-07-30 13:50:10|17498|17418|17493.53|17413.53|17498|17418|17493.53|17413.53|10
1722347420000|2024-07-30 13:50:20|17494.04|17414.04|17489.62|17409.62|17494.04|17414.04|17489.62|17409.62|10
1722347430000|2024-07-30 13:50:30|17488.12|17408.12|17485.2|17405.2|17488.12|17408.12|17484.38|17404.38|10
1722347440000|2024-07-30 13:50:40|17485.3|17405.3|17484.5|17404.5|17485.68|17405.68|17484.29|17404.29|10
1722347450000|2024-07-30 13:50:50|17484.9|17404.9|17484.8|17404.8|17485|17405|17484.46|17404.46|10
1722347460000|2024-07-30 13:51:00|17484.82|17404.82|17481.56|17401.56|17485.51|17405.51|17481.23|17401.23|10
1722347470000|2024-07-30 13:51:10|17480.84|17400.84|17481.68|17401.68|17481.72|17401.72|17480.14|17400.14|10
1722347480000|2024-07-30 13:51:20|17482.23|17402.23|17489.81|17409.81|17489.81|17409.81|17482.23|17402.23|10
1722347490000|2024-07-30 13:51:30|17490.19|17410.19|17492.82|17412.82|17493.1|17413.1|17490.19|17410.19|10
1722347500000|2024-07-30 13:51:40|17491.52|17411.52|17486.65|17406.65|17491.52|17411.52|17486.65|17406.65|10
1722347510000|2024-07-30 13:51:50|17486.9|17406.9|17485.74|17405.74|17486.9|17406.9|17485.09|17405.09|10
1722347520000|2024-07-30 13:52:00|17486.45|17406.45|17490.33|17410.33|17490.33|17410.33|17486.28|17406.28|9
1722347530000|2024-07-30 13:52:10|17490.02|17410.02|17490.77|17410.77|17491.6|17411.6|17490.02|17410.02|9
1722347540000|2024-07-30 13:52:20|17491.22|17411.22|17488.61|17408.61|17491.22|17411.22|17488.48|17408.48|10
1722347550000|2024-07-30 13:52:30|17488.37|17408.37|17481.33|17401.33|17488.37|17408.37|17481.17|17401.17|10
1722347560000|2024-07-30 13:52:40|17481.08|17401.08|17477.58|17397.58|17481.08|17401.08|17477.58|17397.58|10
1722347570000|2024-07-30 13:52:50|17477.08|17397.08|17474.67|17394.67|17477.08|17397.08|17472.98|17392.98|10
1722347580000|2024-07-30 13:53:00|17474.22|17394.22|17477.58|17397.58|17477.58|17397.58|17473.81|17393.81|10
1722347590000|2024-07-30 13:53:10|17477.84|17397.84|17479.16|17399.16|17479.45|17399.45|17477.84|17397.84|10
1722347600000|2024-07-30 13:53:20|17479.28|17399.28|17481.78|17401.78|17481.78|17401.78|17479.28|17399.28|10
1722347610000|2024-07-30 13:53:30|17481.83|17401.83|17482.12|17402.12|17482.3|17402.3|17481.83|17401.83|10
1722347620000|2024-07-30 13:53:40|17482.15|17402.15|17483.62|17403.62|17484.07|17404.07|17482.15|17402.15|8
1722347630000|2024-07-30 13:53:50|17483.61|17403.61|17483.08|17403.08|17483.61|17403.61|17483|17403|10
1722347640000|2024-07-30 13:54:00|17483.13|17403.13|17480.91|17400.91|17483.13|17403.13|17480.39|17400.39|10
1722347650000|2024-07-30 13:54:10|17480.9|17400.9|17478.63|17398.63|17481.19|17401.19|17478.63|17398.63|9
1722347660000|2024-07-30 13:54:20|17479.05|17399.05|17475.13|17395.13|17479.21|17399.21|17475.13|17395.13|10
1722347670000|2024-07-30 13:54:30|17474.9|17394.9|17471.97|17391.97|17474.9|17394.9|17471.32|17391.32|10
1722347680000|2024-07-30 13:54:40|17471.29|17391.29|17470.86|17390.86|17472.06|17392.06|17469.84|17389.84|10
1722347690000|2024-07-30 13:54:50|17471.07|17391.07|17468.96|17388.96|17471.41|17391.41|17468.94|17388.94|10
1722347700000|2024-07-30 13:55:00|17467.94|17387.94|17463.94|17383.94|17467.94|17387.94|17463.85|17383.85|10
1722347710000|2024-07-30 13:55:10|17464.31|17384.31|17466.65|17386.65|17466.65|17386.65|17464.31|17384.31|10
1722347720000|2024-07-30 13:55:20|17466.92|17386.92|17469.06|17389.06|17469.06|17389.06|17466.92|17386.92|10
1722347730000|2024-07-30 13:55:30|17469.11|17389.11|17466.95|17386.95|17469.11|17389.11|17466.9|17386.9|10
1722347740000|2024-07-30 13:55:40|17466.49|17386.49|17466.28|17386.28|17466.55|17386.55|17466|17386|10
1722347750000|2024-07-30 13:55:50|17465.88|17385.88|17466.72|17386.72|17467.02|17387.02|17465.88|17385.88|10
1722347760000|2024-07-30 13:56:00|17467.03|17387.03|17469.62|17389.62|17469.8|17389.8|17466.82|17386.82|10
1722347770000|2024-07-30 13:56:10|17469.36|17389.36|17471.12|17391.12|17472.43|17392.43|17469.36|17389.36|10
1722347780000|2024-07-30 13:56:20|17470.82|17390.82|17471.15|17391.15|17471.22|17391.22|17469.6|17389.6|10
1722347790000|2024-07-30 13:56:30|17471.24|17391.24|17471.33|17391.33|17472.15|17392.15|17471.24|17391.24|10
1722347800000|2024-07-30 13:56:40|17471.54|17391.54|17470.24|17390.24|17472.07|17392.07|17470.24|17390.24|9
1722347810000|2024-07-30 13:56:50|17470.11|17390.11|17469.96|17389.96|17470.11|17390.11|17469.44|17389.44|9
1722347820000|2024-07-30 13:57:00|17470.19|17390.19|17469.52|17389.52|17470.7|17390.7|17469.52|17389.52|9
1722347830000|2024-07-30 13:57:10|17469.63|17389.63|17469.12|17389.12|17470.54|17390.54|17469.12|17389.12|10
1722347840000|2024-07-30 13:57:20|17469.07|17389.07|17467.49|17387.49|17469.13|17389.13|17467.49|17387.49|10
1722347850000|2024-07-30 13:57:30|17466.91|17386.91|17465.93|17385.93|17466.91|17386.91|17465.46|17385.46|10
1722347860000|2024-07-30 13:57:40|17465.64|17385.64|17466.24|17386.24|17466.24|17386.24|17465.32|17385.32|10
1722347870000|2024-07-30 13:57:50|17466.41|17386.41|17463.52|17383.52|17466.44|17386.44|17463.52|17383.52|10
1722347880000|2024-07-30 13:58:00|17463.58|17383.58|17464.18|17384.18|17464.32|17384.32|17463.44|17383.44|10
1722347890000|2024-07-30 13:58:10|17463.84|17383.84|17463.01|17383.01|17463.84|17383.84|17462|17382|10
1722347900000|2024-07-30 13:58:20|17463.03|17383.03|17462.91|17382.91|17463.33|17383.33|17462.91|17382.91|9
1722347910000|2024-07-30 13:58:30|17462.56|17382.56|17459.39|17379.39|17462.56|17382.56|17459.39|17379.39|10
1722347920000|2024-07-30 13:58:40|17459.46|17379.46|17455.42|17375.42|17459.46|17379.46|17455.42|17375.42|10
1722347930000|2024-07-30 13:58:50|17455.36|17375.36|17456.21|17376.21|17456.93|17376.93|17455.36|17375.36|10
1722347940000|2024-07-30 13:59:00|17456.2|17376.2|17454.12|17374.12|17456.46|17376.46|17454.12|17374.12|10
1722347950000|2024-07-30 13:59:10|17454.26|17374.26|17456.08|17376.08|17456.08|17376.08|17454.24|17374.24|9
1722347960000|2024-07-30 13:59:20|17455.83|17375.83|17456.81|17376.81|17456.81|17376.81|17455.44|17375.44|10
1722347970000|2024-07-30 13:59:30|17456.83|17376.83|17458.54|17378.54|17458.54|17378.54|17456.83|17376.83|10
1722347980000|2024-07-30 13:59:40|17458.3|17378.3|17458.85|17378.85|17458.85|17378.85|17458.14|17378.14|10
1722347990000|2024-07-30 13:59:50|17459.05|17379.05|17459.14|17379.14|17459.54|17379.54|17457.58|17377.58|10
1722348000000|2024-07-30 14:00:00|17459.3|17379.3|17457.7|17377.7|17459.3|17379.3|17456.99|17376.99|10
1722348010000|2024-07-30 14:00:10|17457.86|17377.86|17452.96|17372.96|17457.86|17377.86|17452.24|17372.24|10
1722348020000|2024-07-30 14:00:20|17453.45|17373.45|17451.17|17371.17|17453.45|17373.45|17450.68|17370.68|10
1722348030000|2024-07-30 14:00:30|17451.45|17371.45|17447.32|17367.32|17451.71|17371.71|17447.32|17367.32|10
1722348040000|2024-07-30 14:00:40|17445.37|17365.37|17441.15|17361.15|17445.37|17365.37|17441.09|17361.09|10
1722348050000|2024-07-30 14:00:50|17441.57|17361.57|17438.53|17358.53|17441.63|17361.63|17437.87|17357.87|10
1722348060000|2024-07-30 14:01:00|17438.85|17358.85|17441.25|17361.25|17442.34|17362.34|17438.85|17358.85|10
1722348070000|2024-07-30 14:01:10|17442|17362|17437.02|17357.02|17442|17362|17436.97|17356.97|10
1722348080000|2024-07-30 14:01:20|17437.17|17357.17|17435.4|17355.4|17437.17|17357.17|17434.1|17354.1|10
1722348090000|2024-07-30 14:01:30|17436.38|17356.38|17437.3|17357.3|17437.3|17357.3|17435.62|17355.62|10
1722348100000|2024-07-30 14:01:40|17437.22|17357.22|17437.94|17357.94|17438.38|17358.38|17436.79|17356.79|10
1722348110000|2024-07-30 14:01:50|17437.61|17357.61|17437.17|17357.17|17437.61|17357.61|17436.22|17356.22|10
1722348120000|2024-07-30 14:02:00|17436.99|17356.99|17434.76|17354.76|17437.26|17357.26|17434.76|17354.76|9
1722348130000|2024-07-30 14:02:10|17433.85|17353.85|17431.41|17351.41|17433.85|17353.85|17431.41|17351.41|10
1722348140000|2024-07-30 14:02:20|17430.2|17350.2|17420.96|17340.96|17430.2|17350.2|17420.68|17340.68|10
1722348150000|2024-07-30 14:02:30|17420.44|17340.44|17425.6|17345.6|17425.6|17345.6|17420.19|17340.19|10
1722348160000|2024-07-30 14:02:40|17426.3|17346.3|17430.88|17350.88|17430.88|17350.88|17426.3|17346.3|10
1722348170000|2024-07-30 14:02:50|17432.19|17352.19|17436.09|17356.09|17436.29|17356.29|17432.19|17352.19|10
1722348180000|2024-07-30 14:03:00|17436.32|17356.32|17438.02|17358.02|17438.02|17358.02|17436.32|17356.32|9
1722348190000|2024-07-30 14:03:10|17437.85|17357.85|17441.32|17361.32|17441.56|17361.56|17437.85|17357.85|10
1722348200000|2024-07-30 14:03:20|17440.73|17360.73|17443.5|17363.5|17443.64|17363.64|17440.73|17360.73|10
1722348210000|2024-07-30 14:03:30|17443.72|17363.72|17438.36|17358.36|17443.72|17363.72|17438.36|17358.36|10
1722348220000|2024-07-30 14:03:40|17437.49|17357.49|17438.47|17358.47|17440.43|17360.43|17437.49|17357.49|10
1722348230000|2024-07-30 14:03:50|17438.45|17358.45|17433.51|17353.51|17438.45|17358.45|17433.51|17353.51|10
1722348240000|2024-07-30 14:04:00|17433.58|17353.58|17426.26|17346.26|17433.58|17353.58|17426.26|17346.26|10
1722348250000|2024-07-30 14:04:10|17420.84|17340.84|17418.65|17338.65|17420.84|17340.84|17416.1|17336.1|10
1722348260000|2024-07-30 14:04:20|17418.57|17338.57|17427.6|17347.6|17427.6|17347.6|17418.3|17338.3|10
1722348270000|2024-07-30 14:04:30|17431.05|17351.05|17436.29|17356.29|17437.67|17357.67|17431.05|17351.05|10
1722348280000|2024-07-30 14:04:40|17435.8|17355.8|17435.24|17355.24|17437.75|17357.75|17435.18|17355.18|10
1722348290000|2024-07-30 14:04:50|17435.43|17355.43|17441.48|17361.48|17441.48|17361.48|17435.43|17355.43|10
1722348300000|2024-07-30 14:05:00|17441.85|17361.85|17445.33|17365.33|17445.69|17365.69|17441.85|17361.85|10
1722348310000|2024-07-30 14:05:10|17446.43|17366.43|17448.33|17368.33|17448.48|17368.48|17446.43|17366.43|10
1722348320000|2024-07-30 14:05:20|17448.26|17368.26|17447.86|17367.86|17448.26|17368.26|17445.88|17365.88|10
1722348330000|2024-07-30 14:05:30|17448.24|17368.24|17450|17370|17450.31|17370.31|17448.24|17368.24|10
1722348340000|2024-07-30 14:05:40|17449.96|17369.96|17450.03|17370.03|17451.37|17371.37|17449.88|17369.88|10
1722348350000|2024-07-30 14:05:50|17450.25|17370.25|17452.53|17372.53|17452.53|17372.53|17450.25|17370.25|10
1722348360000|2024-07-30 14:06:00|17452.43|17372.43|17453.47|17373.47|17453.47|17373.47|17451.86|17371.86|9
1722348370000|2024-07-30 14:06:10|17453.34|17373.34|17453.79|17373.79|17453.79|17373.79|17452.78|17372.78|10
1722348380000|2024-07-30 14:06:20|17454.01|17374.01|17455.86|17375.86|17455.86|17375.86|17454.01|17374.01|10
1722348390000|2024-07-30 14:06:30|17455.74|17375.74|17457.29|17377.29|17457.29|17377.29|17455.74|17375.74|10
1722348400000|2024-07-30 14:06:40|17457.35|17377.35|17455.83|17375.83|17457.35|17377.35|17455.83|17375.83|10
1722348410000|2024-07-30 14:06:50|17455.49|17375.49|17454.1|17374.1|17455.49|17375.49|17453.44|17373.44|10
1722348420000|2024-07-30 14:07:00|17454.44|17374.44|17460.38|17380.38|17460.38|17380.38|17454.36|17374.36|10
1722348430000|2024-07-30 14:07:10|17460.77|17380.77|17470.75|17390.75|17470.75|17390.75|17460.38|17380.38|9
1722348440000|2024-07-30 14:07:20|17470.64|17390.64|17473.41|17393.41|17473.7|17393.7|17470.64|17390.64|10
1722348450000|2024-07-30 14:07:30|17473.67|17393.67|17475.05|17395.05|17475.05|17395.05|17473.67|17393.67|10
1722348460000|2024-07-30 14:07:40|17475.44|17395.44|17473.91|17393.91|17475.44|17395.44|17473.91|17393.91|10
1722348470000|2024-07-30 14:07:50|17473.89|17393.89|17473.19|17393.19|17474.12|17394.12|17473.19|17393.19|10
1722348480000|2024-07-30 14:08:00|17473.29|17393.29|17473.01|17393.01|17473.75|17393.75|17472.82|17392.82|10
1722348490000|2024-07-30 14:08:10|17473.29|17393.29|17473.6|17393.6|17474.26|17394.26|17473.29|17393.29|10
1722348500000|2024-07-30 14:08:20|17473.75|17393.75|17473.09|17393.09|17473.75|17393.75|17472.8|17392.8|10
1722348510000|2024-07-30 14:08:30|17472.73|17392.73|17471.68|17391.68|17472.73|17392.73|17471.68|17391.68|10
1722348520000|2024-07-30 14:08:40|17472.01|17392.01|17467.99|17387.99|17472.01|17392.01|17467.99|17387.99|10
1722348530000|2024-07-30 14:08:50|17467.97|17387.97|17468.37|17388.37|17468.73|17388.73|17467.71|17387.71|10
1722348540000|2024-07-30 14:09:00|17468.94|17388.94|17467.64|17387.64|17468.94|17388.94|17467.64|17387.64|10
1722348550000|2024-07-30 14:09:10|17468.99|17388.99|17466.34|17386.34|17468.99|17388.99|17465.85|17385.85|10
1722348560000|2024-07-30 14:09:20|17465.94|17385.94|17463.15|17383.15|17465.94|17385.94|17462.64|17382.64|10
1722348570000|2024-07-30 14:09:30|17462.99|17382.99|17463.63|17383.63|17464.05|17384.05|17462.44|17382.44|10
1722348580000|2024-07-30 14:09:40|17463.88|17383.88|17461.82|17381.82|17464.58|17384.58|17461.82|17381.82|10
1722348590000|2024-07-30 14:09:50|17461.65|17381.65|17461.81|17381.81|17461.9|17381.9|17460.58|17380.58|10
1722348600000|2024-07-30 14:10:00|17461.93|17381.93|17457.04|17377.04|17461.93|17381.93|17457.04|17377.04|10
1722348610000|2024-07-30 14:10:10|17456.58|17376.58|17450.06|17370.06|17456.58|17376.58|17450.06|17370.06|10
1722348620000|2024-07-30 14:10:20|17449.92|17369.92|17443.64|17363.64|17449.94|17369.94|17443.64|17363.64|10
1722348630000|2024-07-30 14:10:30|17443.6|17363.6|17443.66|17363.66|17445.83|17365.83|17443.52|17363.52|10
1722348640000|2024-07-30 14:10:40|17443.98|17363.98|17443.03|17363.03|17444.42|17364.42|17443.03|17363.03|10
1722348650000|2024-07-30 14:10:50|17442.94|17362.94|17440.71|17360.71|17442.94|17362.94|17440.71|17360.71|10
1722348660000|2024-07-30 14:11:00|17441.64|17361.64|17441.43|17361.43|17441.89|17361.89|17440.07|17360.07|10
1722348670000|2024-07-30 14:11:10|17440.98|17360.98|17442.18|17362.18|17442.49|17362.49|17440.95|17360.95|10
1722348680000|2024-07-30 14:11:20|17442.21|17362.21|17443.25|17363.25|17443.44|17363.44|17442.21|17362.21|10
1722348690000|2024-07-30 14:11:30|17443.35|17363.35|17445.25|17365.25|17445.25|17365.25|17443.35|17363.35|10
1722348700000|2024-07-30 14:11:40|17445.89|17365.89|17449.33|17369.33|17449.33|17369.33|17445.89|17365.89|10
1722348710000|2024-07-30 14:11:50|17449.34|17369.34|17454.49|17374.49|17454.49|17374.49|17449.33|17369.33|10
1722348720000|2024-07-30 14:12:00|17455.26|17375.26|17453.13|17373.13|17455.26|17375.26|17451.54|17371.54|10
1722348730000|2024-07-30 14:12:10|17452.73|17372.73|17453.53|17373.53|17453.8|17373.8|17452.09|17372.09|10
1722348740000|2024-07-30 14:12:20|17453.64|17373.64|17452.53|17372.53|17454.44|17374.44|17451.16|17371.16|10
1722348750000|2024-07-30 14:12:30|17452.64|17372.64|17455.27|17375.27|17455.27|17375.27|17452.64|17372.64|10
1722348760000|2024-07-30 14:12:40|17455.84|17375.84|17454.99|17374.99|17456.08|17376.08|17454.55|17374.55|10
1722348770000|2024-07-30 14:12:50|17454.51|17374.51|17450.48|17370.48|17454.67|17374.67|17450.48|17370.48|10
1722348780000|2024-07-30 14:13:00|17451|17371|17450.65|17370.65|17451.25|17371.25|17450.65|17370.65|9
1722348790000|2024-07-30 14:13:10|17450.92|17370.92|17449.85|17369.85|17451|17371|17449.4|17369.4|10
1722348800000|2024-07-30 14:13:20|17450.79|17370.79|17448.93|17368.93|17451.9|17371.9|17448.93|17368.93|10
1722348810000|2024-07-30 14:13:30|17448.9|17368.9|17449.16|17369.16|17449.42|17369.42|17448.84|17368.84|10
1722348820000|2024-07-30 14:13:40|17449.21|17369.21|17448.48|17368.48|17449.29|17369.29|17448.48|17368.48|10
1722348830000|2024-07-30 14:13:50|17448.51|17368.51|17448.71|17368.71|17448.81|17368.81|17448.29|17368.29|10
1722348840000|2024-07-30 14:14:00|17449.18|17369.18|17452.22|17372.22|17452.22|17372.22|17449.09|17369.09|10
1722348850000|2024-07-30 14:14:10|17452.97|17372.97|17457.66|17377.66|17457.66|17377.66|17452.97|17372.97|9
1722348860000|2024-07-30 14:14:20|17458.56|17378.56|17459.81|17379.81|17459.81|17379.81|17458.56|17378.56|10
1722348870000|2024-07-30 14:14:30|17459.92|17379.92|17465.58|17385.58|17465.58|17385.58|17459.92|17379.92|10
1722348880000|2024-07-30 14:14:40|17464.68|17384.68|17464.57|17384.57|17464.68|17384.68|17464.16|17384.16|10
1722348890000|2024-07-30 14:14:50|17464.86|17384.86|17465.98|17385.98|17466.21|17386.21|17464.61|17384.61|10
1722348900000|2024-07-30 14:15:00|17465.99|17385.99|17463.03|17383.03|17465.99|17385.99|17463.03|17383.03|10
1722348910000|2024-07-30 14:15:10|17463.18|17383.18|17457.51|17377.51|17463.18|17383.18|17457.51|17377.51|10
1722348920000|2024-07-30 14:15:20|17457.83|17377.83|17461.52|17381.52|17461.52|17381.52|17457.51|17377.51|10
1722348930000|2024-07-30 14:15:30|17461.83|17381.83|17468.03|17388.03|17468.03|17388.03|17461.83|17381.83|10
1722348940000|2024-07-30 14:15:40|17468.62|17388.62|17471.45|17391.45|17471.45|17391.45|17468.62|17388.62|10
1722348950000|2024-07-30 14:15:50|17471.57|17391.57|17472.57|17392.57|17472.79|17392.79|17471.57|17391.57|10
1722348960000|2024-07-30 14:16:00|17472.5|17392.5|17472.66|17392.66|17473.05|17393.05|17471.43|17391.43|10
1722348970000|2024-07-30 14:16:10|17472.37|17392.37|17473|17393|17473.11|17393.11|17472.23|17392.23|10
1722348980000|2024-07-30 14:16:20|17473.14|17393.14|17472.96|17392.96|17473.14|17393.14|17472.35|17392.35|10
1722348990000|2024-07-30 14:16:30|17473.14|17393.14|17470.73|17390.73|17473.14|17393.14|17470.73|17390.73|10
1722349000000|2024-07-30 14:16:40|17471.02|17391.02|17472.32|17392.32|17472.79|17392.79|17471.02|17391.02|10
1722349010000|2024-07-30 14:16:50|17472.55|17392.55|17473.73|17393.73|17473.73|17393.73|17472.55|17392.55|9
1722349020000|2024-07-30 14:17:00|17473.5|17393.5|17478.98|17398.98|17478.98|17398.98|17473.5|17393.5|10
1722349030000|2024-07-30 14:17:10|17479.96|17399.96|17479.9|17399.9|17480.23|17400.23|17479.02|17399.02|10
1722349040000|2024-07-30 14:17:20|17479.99|17399.99|17480.09|17400.09|17480.38|17400.38|17479.89|17399.89|10
1722349050000|2024-07-30 14:17:30|17479.87|17399.87|17477.3|17397.3|17479.87|17399.87|17477.3|17397.3|10
1722349060000|2024-07-30 14:17:40|17477.16|17397.16|17474.56|17394.56|17477.45|17397.45|17474.56|17394.56|10
1722349070000|2024-07-30 14:17:50|17474.32|17394.32|17472.34|17392.34|17474.6|17394.6|17471.94|17391.94|10
1722349080000|2024-07-30 14:18:00|17472.07|17392.07|17470.13|17390.13|17472.97|17392.97|17470.13|17390.13|10
1722349090000|2024-07-30 14:18:10|17469.93|17389.93|17465.46|17385.46|17469.93|17389.93|17465.46|17385.46|10
1722349100000|2024-07-30 14:18:20|17464.48|17384.48|17462.85|17382.85|17464.48|17384.48|17460.98|17380.98|10
1722349110000|2024-07-30 14:18:30|17462.25|17382.25|17461.04|17381.04|17462.52|17382.52|17460.95|17380.95|10
1722349120000|2024-07-30 14:18:40|17461.08|17381.08|17460.8|17380.8|17461.15|17381.15|17460.8|17380.8|9
1722349130000|2024-07-30 14:18:50|17461.1|17381.1|17459.37|17379.37|17461.23|17381.23|17459.34|17379.34|10
1722349140000|2024-07-30 14:19:00|17459.48|17379.48|17458.92|17378.92|17459.67|17379.67|17458.58|17378.58|9
1722349150000|2024-07-30 14:19:10|17458.72|17378.72|17458.98|17378.98|17459.53|17379.53|17458.72|17378.72|10
1722349160000|2024-07-30 14:19:20|17458.95|17378.95|17462.72|17382.72|17462.72|17382.72|17458.92|17378.92|10
1722349170000|2024-07-30 14:19:30|17462.46|17382.46|17465.24|17385.24|17465.47|17385.47|17462.46|17382.46|10
1722349180000|2024-07-30 14:19:40|17465.43|17385.43|17466.12|17386.12|17467.35|17387.35|17465.43|17385.43|10
1722349190000|2024-07-30 14:19:50|17466.08|17386.08|17464.6|17384.6|17466.08|17386.08|17464.15|17384.15|9
1722349200000|2024-07-30 14:20:00|17465.07|17385.07|17466.16|17386.16|17466.26|17386.26|17464.53|17384.53|9
1722349210000|2024-07-30 14:20:10|17466.79|17386.79|17464.48|17384.48|17467.38|17387.38|17464.48|17384.48|10
1722349220000|2024-07-30 14:20:20|17464.38|17384.38|17455.66|17375.66|17464.38|17384.38|17455.66|17375.66|10
1722349230000|2024-07-30 14:20:30|17455.6|17375.6|17455.92|17375.92|17456.06|17376.06|17455.48|17375.48|10
1722349240000|2024-07-30 14:20:40|17456.67|17376.67|17459.08|17379.08|17459.22|17379.22|17456.67|17376.67|10
1722349250000|2024-07-30 14:20:50|17459.36|17379.36|17461.58|17381.58|17461.83|17381.83|17459.36|17379.36|10
1722349260000|2024-07-30 14:21:00|17461.47|17381.47|17462.57|17382.57|17462.6|17382.6|17461.47|17381.47|10
1722349270000|2024-07-30 14:21:10|17463.08|17383.08|17463.31|17383.31|17464.64|17384.64|17463.08|17383.08|10
1722349280000|2024-07-30 14:21:20|17463.42|17383.42|17466.41|17386.41|17466.41|17386.41|17463.42|17383.42|10
1722349290000|2024-07-30 14:21:30|17467.44|17387.44|17470.93|17390.93|17471.83|17391.83|17467.44|17387.44|10
1722349300000|2024-07-30 14:21:40|17470.81|17390.81|17473.45|17393.45|17473.45|17393.45|17470.63|17390.63|10
1722349310000|2024-07-30 14:21:50|17473.69|17393.69|17475.31|17395.31|17475.77|17395.77|17473.59|17393.59|10
1722349320000|2024-07-30 14:22:00|17475.03|17395.03|17472.52|17392.52|17475.03|17395.03|17471.57|17391.57|10
1722349330000|2024-07-30 14:22:10|17473.19|17393.19|17473.92|17393.92|17473.92|17393.92|17473.19|17393.19|10
1722349340000|2024-07-30 14:22:20|17474.03|17394.03|17478.01|17398.01|17478.04|17398.04|17473.91|17393.91|10
1722349350000|2024-07-30 14:22:30|17478.22|17398.22|17478.08|17398.08|17478.27|17398.27|17477.58|17397.58|9
1722349360000|2024-07-30 14:22:40|17478.16|17398.16|17475.69|17395.69|17478.16|17398.16|17475.69|17395.69|10
1722349370000|2024-07-30 14:22:50|17475.34|17395.34|17472.13|17392.13|17475.34|17395.34|17472.13|17392.13|10
1722349380000|2024-07-30 14:23:00|17471.14|17391.14|17466.52|17386.52|17471.14|17391.14|17466.52|17386.52|10
1722349390000|2024-07-30 14:23:10|17466.58|17386.58|17468.33|17388.33|17468.33|17388.33|17466.18|17386.18|10
1722349400000|2024-07-30 14:23:20|17468.29|17388.29|17468.58|17388.58|17468.86|17388.86|17467.79|17387.79|10
1722349410000|2024-07-30 14:23:30|17468.85|17388.85|17469.78|17389.78|17470.3|17390.3|17468.67|17388.67|10
1722349420000|2024-07-30 14:23:40|17469.91|17389.91|17472.54|17392.54|17472.54|17392.54|17469.91|17389.91|10
1722349430000|2024-07-30 14:23:50|17472.6|17392.6|17472.8|17392.8|17472.82|17392.82|17472.45|17392.45|10
1722349440000|2024-07-30 14:24:00|17472.84|17392.84|17472.5|17392.5|17472.95|17392.95|17471.43|17391.43|10
1722349450000|2024-07-30 14:24:10|17472.7|17392.7|17474.69|17394.69|17474.69|17394.69|17472.7|17392.7|10
1722349460000|2024-07-30 14:24:20|17474.73|17394.73|17474.18|17394.18|17474.73|17394.73|17473.24|17393.24|10
1722349470000|2024-07-30 14:24:30|17473.33|17393.33|17468.8|17388.8|17473.33|17393.33|17468.8|17388.8|10
1722349480000|2024-07-30 14:24:40|17468.57|17388.57|17465.56|17385.56|17468.57|17388.57|17465.56|17385.56|10
1722349490000|2024-07-30 14:24:50|17465.7|17385.7|17464.53|17384.53|17465.7|17385.7|17464.52|17384.52|10
1722349500000|2024-07-30 14:25:00|17464.37|17384.37|17462.35|17382.35|17464.37|17384.37|17462.31|17382.31|10
1722349510000|2024-07-30 14:25:10|17462.03|17382.03|17462.32|17382.32|17462.59|17382.59|17461.89|17381.89|10
1722349520000|2024-07-30 14:25:20|17462.54|17382.54|17462.4|17382.4|17462.54|17382.54|17461.7|17381.7|9
1722349530000|2024-07-30 14:25:30|17462.65|17382.65|17457.94|17377.94|17462.92|17382.92|17457.94|17377.94|10
1722349540000|2024-07-30 14:25:40|17456.91|17376.91|17450.08|17370.08|17458.72|17378.72|17450.08|17370.08|10
1722349550000|2024-07-30 14:25:50|17449.44|17369.44|17450.84|17370.84|17451.53|17371.53|17449.44|17369.44|10
1722349560000|2024-07-30 14:26:00|17451.52|17371.52|17452.65|17372.65|17453.52|17373.52|17451.52|17371.52|10
1722349570000|2024-07-30 14:26:10|17452.74|17372.74|17457.31|17377.31|17457.31|17377.31|17452.74|17372.74|10
1722349580000|2024-07-30 14:26:20|17457.67|17377.67|17464.2|17384.2|17464.2|17384.2|17457.67|17377.67|10
1722349590000|2024-07-30 14:26:30|17464.9|17384.9|17465.82|17385.82|17465.82|17385.82|17464.51|17384.51|10
1722349600000|2024-07-30 14:26:40|17466.03|17386.03|17468.46|17388.46|17469.01|17389.01|17466.01|17386.01|10
1722349610000|2024-07-30 14:26:50|17467.99|17387.99|17467.03|17387.03|17467.99|17387.99|17466.62|17386.62|10
1722349620000|2024-07-30 14:27:00|17466.78|17386.78|17467.65|17387.65|17467.65|17387.65|17466.21|17386.21|10
1722349630000|2024-07-30 14:27:10|17467.51|17387.51|17467.03|17387.03|17467.88|17387.88|17467.03|17387.03|10
1722349640000|2024-07-30 14:27:20|17466.71|17386.71|17464.17|17384.17|17466.73|17386.73|17463.68|17383.68|10
1722349650000|2024-07-30 14:27:30|17464.2|17384.2|17462.05|17382.05|17464.2|17384.2|17462.05|17382.05|10
1722349660000|2024-07-30 14:27:40|17461.58|17381.58|17460.4|17380.4|17462.2|17382.2|17460.16|17380.16|10
1722349670000|2024-07-30 14:27:50|17460.1|17380.1|17460.33|17380.33|17461.35|17381.35|17460.1|17380.1|10
1722349680000|2024-07-30 14:28:00|17460.43|17380.43|17461.45|17381.45|17461.8|17381.8|17460.39|17380.39|10
1722349690000|2024-07-30 14:28:10|17461.46|17381.46|17460.53|17380.53|17461.46|17381.46|17460.52|17380.52|10
1722349700000|2024-07-30 14:28:20|17460.5|17380.5|17458.65|17378.65|17460.92|17380.92|17458.65|17378.65|10
1722349710000|2024-07-30 14:28:30|17457.53|17377.53|17453.73|17373.73|17457.98|17377.98|17453.73|17373.73|10
1722349720000|2024-07-30 14:28:40|17452.34|17372.34|17449.65|17369.65|17452.34|17372.34|17449.65|17369.65|10
1722349730000|2024-07-30 14:28:50|17450.14|17370.14|17446.06|17366.06|17451.07|17371.07|17446.06|17366.06|10
1722349740000|2024-07-30 14:29:00|17444.97|17364.97|17444.7|17364.7|17445.05|17365.05|17441.33|17361.33|10
1722349750000|2024-07-30 14:29:10|17444.02|17364.02|17442.48|17362.48|17444.02|17364.02|17442.48|17362.48|10
1722349760000|2024-07-30 14:29:20|17442.04|17362.04|17443.72|17363.72|17443.72|17363.72|17439.13|17359.13|10
1722349770000|2024-07-30 14:29:30|17444.03|17364.03|17446.37|17366.37|17446.46|17366.46|17444.03|17364.03|10
1722349780000|2024-07-30 14:29:40|17446.53|17366.53|17446.37|17366.37|17446.53|17366.53|17445.56|17365.56|10
1722349790000|2024-07-30 14:29:50|17446.01|17366.01|17443.99|17363.99|17446.01|17366.01|17443.99|17363.99|10
1722349800000|2024-07-30 14:30:00|17443.89|17363.89|17442.88|17362.88|17444.59|17364.59|17442.88|17362.88|10
1722349810000|2024-07-30 14:30:10|17442.76|17362.76|17443.32|17363.32|17443.46|17363.46|17442.25|17362.25|10
1722349820000|2024-07-30 14:30:20|17444.19|17364.19|17445.32|17365.32|17445.41|17365.41|17443.85|17363.85|10
1722349830000|2024-07-30 14:30:30|17445.73|17365.73|17448.64|17368.64|17449.67|17369.67|17445.73|17365.73|10
1722349840000|2024-07-30 14:30:40|17448.37|17368.37|17450.41|17370.41|17450.41|17370.41|17448.37|17368.37|10
1722349850000|2024-07-30 14:30:50|17450.32|17370.32|17446.35|17366.35|17450.32|17370.32|17446.35|17366.35|10
1722349860000|2024-07-30 14:31:00|17445.64|17365.64|17444.87|17364.87|17445.64|17365.64|17442.21|17362.21|10
1722349870000|2024-07-30 14:31:10|17445.59|17365.59|17446.93|17366.93|17447.01|17367.01|17445.59|17365.59|10
1722349880000|2024-07-30 14:31:20|17446.63|17366.63|17447.3|17367.3|17447.94|17367.94|17446.44|17366.44|9
1722349890000|2024-07-30 14:31:30|17447.91|17367.91|17448.68|17368.68|17448.68|17368.68|17447.64|17367.64|8
1722349900000|2024-07-30 14:31:40|17448.88|17368.88|17453.21|17373.21|17453.21|17373.21|17448.88|17368.88|10
1722349910000|2024-07-30 14:31:50|17453.51|17373.51|17453.95|17373.95|17455.59|17375.59|17453.51|17373.51|10
1722349920000|2024-07-30 14:32:00|17453.36|17373.36|17444.94|17364.94|17453.52|17373.52|17444.94|17364.94|8
1722349930000|2024-07-30 14:32:10|17443.38|17363.38|17441.15|17361.15|17443.38|17363.38|17438.77|17358.77|9
1722349940000|2024-07-30 14:32:20|17442.26|17362.26|17440.56|17360.56|17442.26|17362.26|17440.35|17360.35|9
1722349950000|2024-07-30 14:32:30|17439.48|17359.48|17441.9|17361.9|17441.9|17361.9|17439.03|17359.03|10
1722349960000|2024-07-30 14:32:40|17442.2|17362.2|17443.9|17363.9|17444.19|17364.19|17442.2|17362.2|10
1722349970000|2024-07-30 14:32:50|17443.62|17363.62|17445.13|17365.13|17445.18|17365.18|17443.62|17363.62|10
1722349980000|2024-07-30 14:33:00|17445.05|17365.05|17442.22|17362.22|17445.05|17365.05|17442.22|17362.22|9
1722349990000|2024-07-30 14:33:10|17441.96|17361.96|17443.67|17363.67|17443.67|17363.67|17441.67|17361.67|10
1722350000000|2024-07-30 14:33:20|17444.16|17364.16|17445.43|17365.43|17445.55|17365.55|17443.8|17363.8|10
1722350010000|2024-07-30 14:33:30|17445.82|17365.82|17444.74|17364.74|17446.56|17366.56|17444.74|17364.74|10
1722350020000|2024-07-30 14:33:40|17444.98|17364.98|17444.25|17364.25|17445.63|17365.63|17444.25|17364.25|10
1722350030000|2024-07-30 14:33:50|17444.13|17364.13|17443.76|17363.76|17444.35|17364.35|17443.5|17363.5|10
1722350040000|2024-07-30 14:34:00|17444.33|17364.33|17449.39|17369.39|17449.39|17369.39|17443.57|17363.57|10
1722350050000|2024-07-30 14:34:10|17448.37|17368.37|17449.36|17369.36|17449.75|17369.75|17448.37|17368.37|10
1722350060000|2024-07-30 14:34:20|17449.22|17369.22|17456.22|17376.22|17456.22|17376.22|17449.22|17369.22|10
1722350070000|2024-07-30 14:34:30|17459.47|17379.47|17462.82|17382.82|17462.82|17382.82|17459.47|17379.47|10
1722350080000|2024-07-30 14:34:40|17462.89|17382.89|17462.37|17382.37|17462.89|17382.89|17462.32|17382.32|10
1722350090000|2024-07-30 14:34:50|17462.27|17382.27|17458.5|17378.5|17462.27|17382.27|17458.5|17378.5|10
1722350100000|2024-07-30 14:35:00|17457.16|17377.16|17459.87|17379.87|17459.95|17379.95|17456.69|17376.69|10
1722350110000|2024-07-30 14:35:10|17459.43|17379.43|17456.2|17376.2|17459.43|17379.43|17456.2|17376.2|10
1722350120000|2024-07-30 14:35:20|17455.96|17375.96|17452.49|17372.49|17455.96|17375.96|17452.49|17372.49|10
1722350130000|2024-07-30 14:35:30|17451.58|17371.58|17449.05|17369.05|17451.81|17371.81|17449.05|17369.05|10
1722350140000|2024-07-30 14:35:40|17449|17369|17449.66|17369.66|17450.05|17370.05|17448.56|17368.56|10
1722350150000|2024-07-30 14:35:50|17449.29|17369.29|17448.92|17368.92|17449.48|17369.48|17448.92|17368.92|10
1722350160000|2024-07-30 14:36:00|17448.9|17368.9|17448.93|17368.93|17449.6|17369.6|17448.46|17368.46|10
1722350170000|2024-07-30 14:36:10|17448|17368|17448.27|17368.27|17448.94|17368.94|17448|17368|10
1722350180000|2024-07-30 14:36:20|17447.5|17367.5|17445.6|17365.6|17447.5|17367.5|17445.6|17365.6|10
1722350190000|2024-07-30 14:36:30|17445.74|17365.74|17442.72|17362.72|17446.04|17366.04|17442.72|17362.72|9
1722350200000|2024-07-30 14:36:40|17441.31|17361.31|17438.87|17358.87|17441.31|17361.31|17438.87|17358.87|10
1722350210000|2024-07-30 14:36:50|17438.45|17358.45|17437.79|17357.79|17438.45|17358.45|17437.07|17357.07|10
1722350220000|2024-07-30 14:37:00|17438.17|17358.17|17438.74|17358.74|17438.74|17358.74|17435.47|17355.47|10
1722350230000|2024-07-30 14:37:10|17438.3|17358.3|17437.67|17357.67|17438.48|17358.48|17437.59|17357.59|10
1722350240000|2024-07-30 14:37:20|17437.91|17357.91|17441.19|17361.19|17441.19|17361.19|17437.56|17357.56|10
1722350250000|2024-07-30 14:37:30|17441.84|17361.84|17447.59|17367.59|17448.71|17368.71|17441.84|17361.84|10
1722350260000|2024-07-30 14:37:40|17447.34|17367.34|17447.96|17367.96|17448.61|17368.61|17447.34|17367.34|10
1722350270000|2024-07-30 14:37:50|17447.94|17367.94|17447.13|17367.13|17448.04|17368.04|17447.03|17367.03|10
1722350280000|2024-07-30 14:38:00|17447.09|17367.09|17445.94|17365.94|17447.31|17367.31|17445.93|17365.93|10
1722350290000|2024-07-30 14:38:10|17445.9|17365.9|17447.57|17367.57|17447.57|17367.57|17445.08|17365.08|10
1722350300000|2024-07-30 14:38:20|17447.56|17367.56|17448.5|17368.5|17448.5|17368.5|17447.56|17367.56|10
1722350310000|2024-07-30 14:38:30|17448.53|17368.53|17448.81|17368.81|17448.81|17368.81|17448.45|17368.45|10
1722350320000|2024-07-30 14:38:40|17448.85|17368.85|17452.26|17372.26|17452.26|17372.26|17448.85|17368.85|10
1722350330000|2024-07-30 14:38:50|17452.85|17372.85|17461.27|17381.27|17461.27|17381.27|17452.85|17372.85|10
1722350340000|2024-07-30 14:39:00|17462.28|17382.28|17467.9|17387.9|17467.9|17387.9|17462.28|17382.28|10
1722350350000|2024-07-30 14:39:10|17468.1|17388.1|17472.01|17392.01|17472.01|17392.01|17467.95|17387.95|10
1722350360000|2024-07-30 14:39:20|17471.1|17391.1|17472.53|17392.53|17472.53|17392.53|17471.1|17391.1|10
1722350370000|2024-07-30 14:39:30|17472.41|17392.41|17470.92|17390.92|17472.41|17392.41|17470.81|17390.81|9
1722350380000|2024-07-30 14:39:40|17470|17390|17469.88|17389.88|17470.25|17390.25|17469.09|17389.09|10
1722350390000|2024-07-30 14:39:50|17470.04|17390.04|17470.72|17390.72|17470.79|17390.79|17470.04|17390.04|10
1722350400000|2024-07-30 14:40:00|17471.1|17391.1|17472.36|17392.36|17472.36|17392.36|17470.34|17390.34|10
1722350410000|2024-07-30 14:40:10|17472.27|17392.27|17472.18|17392.18|17472.27|17392.27|17471.71|17391.71|10
1722350420000|2024-07-30 14:40:20|17472.03|17392.03|17473.25|17393.25|17473.7|17393.7|17472.03|17392.03|10
1722350430000|2024-07-30 14:40:30|17473.17|17393.17|17473.69|17393.69|17474.32|17394.32|17473.17|17393.17|10
1722350440000|2024-07-30 14:40:40|17473.95|17393.95|17470.95|17390.95|17474.16|17394.16|17470.55|17390.55|10
1722350450000|2024-07-30 14:40:50|17470.33|17390.33|17468.78|17388.78|17470.33|17390.33|17468.55|17388.55|10
1722350460000|2024-07-30 14:41:00|17468.55|17388.55|17468.12|17388.12|17468.9|17388.9|17468.01|17388.01|9
1722350470000|2024-07-30 14:41:10|17467.94|17387.94|17469.29|17389.29|17469.29|17389.29|17467.82|17387.82|10
1722350480000|2024-07-30 14:41:20|17469.42|17389.42|17470.56|17390.56|17470.58|17390.58|17469.42|17389.42|10
1722350490000|2024-07-30 14:41:30|17470.38|17390.38|17469.2|17389.2|17470.44|17390.44|17469.13|17389.13|9
1722350500000|2024-07-30 14:41:40|17468.74|17388.74|17468.15|17388.15|17468.74|17388.74|17467.89|17387.89|10
1722350510000|2024-07-30 14:41:50|17468.27|17388.27|17468.7|17388.7|17468.76|17388.76|17468.11|17388.11|10
1722350520000|2024-07-30 14:42:00|17468.08|17388.08|17469.09|17389.09|17469.09|17389.09|17468.08|17388.08|10
1722350530000|2024-07-30 14:42:10|17468.12|17388.12|17463.21|17383.21|17468.38|17388.38|17462.95|17382.95|10
1722350540000|2024-07-30 14:42:20|17462.95|17382.95|17460.2|17380.2|17462.95|17382.95|17460.2|17380.2|10
1722350550000|2024-07-30 14:42:30|17460.23|17380.23|17459.7|17379.7|17460.23|17380.23|17459.41|17379.41|10
1722350560000|2024-07-30 14:42:40|17459.12|17379.12|17451.07|17371.07|17459.12|17379.12|17451.02|17371.02|10
1722350570000|2024-07-30 14:42:50|17450.74|17370.74|17448.21|17368.21|17450.74|17370.74|17448.21|17368.21|10
1722350580000|2024-07-30 14:43:00|17448.12|17368.12|17447.14|17367.14|17448.25|17368.25|17447.14|17367.14|10
1722350590000|2024-07-30 14:43:10|17446.71|17366.71|17440.13|17360.13|17446.71|17366.71|17440.13|17360.13|10
1722350600000|2024-07-30 14:43:20|17439.65|17359.65|17438.34|17358.34|17439.9|17359.9|17437.83|17357.83|10
1722350610000|2024-07-30 14:43:30|17438.4|17358.4|17440.29|17360.29|17440.7|17360.7|17438.4|17358.4|10
1722350620000|2024-07-30 14:43:40|17440.6|17360.6|17442.18|17362.18|17442.21|17362.21|17440.6|17360.6|10
1722350630000|2024-07-30 14:43:50|17442.15|17362.15|17442.89|17362.89|17442.94|17362.94|17441.97|17361.97|9
1722350640000|2024-07-30 14:44:00|17442.57|17362.57|17442.18|17362.18|17442.57|17362.57|17441.75|17361.75|10
1722350650000|2024-07-30 14:44:10|17442.47|17362.47|17443.1|17363.1|17443.63|17363.63|17442.47|17362.47|10
1722350660000|2024-07-30 14:44:20|17442.85|17362.85|17444.4|17364.4|17444.78|17364.78|17442.85|17362.85|10
1722350670000|2024-07-30 14:44:30|17444.32|17364.32|17442.85|17362.85|17444.34|17364.34|17442.85|17362.85|9
1722350680000|2024-07-30 14:44:40|17442.87|17362.87|17440.56|17360.56|17442.87|17362.87|17440.56|17360.56|10
1722350690000|2024-07-30 14:44:50|17440.41|17360.41|17440.15|17360.15|17440.41|17360.41|17439.78|17359.78|9
1722350700000|2024-07-30 14:45:00|17440.28|17360.28|17438.88|17358.88|17440.36|17360.36|17438.88|17358.88|10
1722350710000|2024-07-30 14:45:10|17438.94|17358.94|17435.75|17355.75|17438.94|17358.94|17435.04|17355.04|10
1722350720000|2024-07-30 14:45:20|17436.73|17356.73|17438.64|17358.64|17438.64|17358.64|17436.73|17356.73|10
1722350730000|2024-07-30 14:45:30|17438.34|17358.34|17436.88|17356.88|17438.38|17358.38|17436.43|17356.43|8
1722350740000|2024-07-30 14:45:40|17436.79|17356.79|17435.5|17355.5|17437.02|17357.02|17434.78|17354.78|10
1722350750000|2024-07-30 14:45:50|17435.51|17355.51|17434.08|17354.08|17435.51|17355.51|17431.81|17351.81|10
1722350760000|2024-07-30 14:46:00|17434.45|17354.45|17435.43|17355.43|17435.66|17355.66|17434.45|17354.45|10
1722350770000|2024-07-30 14:46:10|17435.12|17355.12|17431.32|17351.32|17435.12|17355.12|17430.97|17350.97|10
1722350780000|2024-07-30 14:46:20|17430.97|17350.97|17424.63|17344.63|17430.97|17350.97|17424.63|17344.63|10
1722350790000|2024-07-30 14:46:30|17423.65|17343.65|17421.73|17341.73|17423.65|17343.65|17421.4|17341.4|10
1722350800000|2024-07-30 14:46:40|17421.26|17341.26|17421.68|17341.68|17421.95|17341.95|17420.74|17340.74|10
1722350810000|2024-07-30 14:46:50|17422.5|17342.5|17422.35|17342.35|17422.78|17342.78|17421.91|17341.91|9
1722350820000|2024-07-30 14:47:00|17422|17342|17423.54|17343.54|17423.54|17343.54|17421.43|17341.43|9
1722350830000|2024-07-30 14:47:10|17424.38|17344.38|17426.59|17346.59|17426.59|17346.59|17424.38|17344.38|10
1722350840000|2024-07-30 14:47:20|17426.82|17346.82|17429.38|17349.38|17430.1|17350.1|17426.82|17346.82|10
1722350850000|2024-07-30 14:47:30|17428.75|17348.75|17426.81|17346.81|17428.75|17348.75|17426.81|17346.81|10
1722350860000|2024-07-30 14:47:40|17426.35|17346.35|17419.32|17339.32|17426.35|17346.35|17419.32|17339.32|10
1722350870000|2024-07-30 14:47:50|17418.89|17338.89|17416.83|17336.83|17418.89|17338.89|17416.81|17336.81|9
1722350880000|2024-07-30 14:48:00|17416.55|17336.55|17420.75|17340.75|17420.75|17340.75|17416.3|17336.3|10
1722350890000|2024-07-30 14:48:10|17420.86|17340.86|17421.41|17341.41|17422.4|17342.4|17420.86|17340.86|10
1722350900000|2024-07-30 14:48:20|17421.09|17341.09|17418.41|17338.41|17421.09|17341.09|17418.22|17338.22|10
1722350910000|2024-07-30 14:48:30|17418.38|17338.38|17417.89|17337.89|17418.46|17338.46|17417.79|17337.79|10
1722350920000|2024-07-30 14:48:40|17418.23|17338.23|17420.17|17340.17|17420.41|17340.41|17418.23|17338.23|9
1722350930000|2024-07-30 14:48:50|17419.52|17339.52|17419.8|17339.8|17419.8|17339.8|17418.91|17338.91|10
1722350940000|2024-07-30 14:49:00|17419.65|17339.65|17417.93|17337.93|17419.65|17339.65|17417.93|17337.93|10
1722350950000|2024-07-30 14:49:10|17417.89|17337.89|17415.69|17335.69|17417.89|17337.89|17415.69|17335.69|10
1722350960000|2024-07-30 14:49:20|17416.15|17336.15|17417.93|17337.93|17417.93|17337.93|17416.15|17336.15|10
1722350970000|2024-07-30 14:49:30|17418.27|17338.27|17418.64|17338.64|17418.99|17338.99|17418.02|17338.02|9
1722350980000|2024-07-30 14:49:40|17418.75|17338.75|17420.56|17340.56|17420.56|17340.56|17418.75|17338.75|10
1722350990000|2024-07-30 14:49:50|17421.66|17341.66|17429.53|17349.53|17430.05|17350.05|17421.66|17341.66|10
1722351000000|2024-07-30 14:50:00|17429.82|17349.82|17430.76|17350.76|17430.76|17350.76|17428.97|17348.97|10
1722351010000|2024-07-30 14:50:10|17430.46|17350.46|17429.28|17349.28|17431.71|17351.71|17428.87|17348.87|10
1722351020000|2024-07-30 14:50:20|17429.27|17349.27|17432.73|17352.73|17432.73|17352.73|17429.27|17349.27|9
1722351030000|2024-07-30 14:50:30|17433.36|17353.36|17437.62|17357.62|17437.62|17357.62|17433.36|17353.36|10
1722351040000|2024-07-30 14:50:40|17438.64|17358.64|17440.57|17360.57|17440.72|17360.72|17438.64|17358.64|9
1722351050000|2024-07-30 14:50:50|17440.69|17360.69|17442.25|17362.25|17442.25|17362.25|17440.68|17360.68|10
1722351060000|2024-07-30 14:51:00|17442.48|17362.48|17441.16|17361.16|17442.54|17362.54|17441.16|17361.16|10
1722351070000|2024-07-30 14:51:10|17441.1|17361.1|17440.43|17360.43|17441.74|17361.74|17439.56|17359.56|10
1722351080000|2024-07-30 14:51:20|17440.51|17360.51|17440.9|17360.9|17440.91|17360.91|17440.19|17360.19|10
1722351090000|2024-07-30 14:51:30|17440.66|17360.66|17441.07|17361.07|17441.2|17361.2|17440.66|17360.66|10
1722351100000|2024-07-30 14:51:40|17441.09|17361.09|17441.03|17361.03|17441.09|17361.09|17440.36|17360.36|9
1722351110000|2024-07-30 14:51:50|17441|17361|17444.16|17364.16|17444.16|17364.16|17441|17361|10
1722351120000|2024-07-30 14:52:00|17444.36|17364.36|17444.12|17364.12|17444.62|17364.62|17444.04|17364.04|10
1722351130000|2024-07-30 14:52:10|17443.49|17363.49|17438.95|17358.95|17443.49|17363.49|17438.93|17358.93|10
1722351140000|2024-07-30 14:52:20|17438.83|17358.83|17436.49|17356.49|17438.83|17358.83|17436.44|17356.44|10
1722351150000|2024-07-30 14:52:30|17436.81|17356.81|17433.93|17353.93|17436.81|17356.81|17433.93|17353.93|10
1722351160000|2024-07-30 14:52:40|17434.12|17354.12|17435.42|17355.42|17435.62|17355.62|17434.03|17354.03|10
1722351170000|2024-07-30 14:52:50|17435.8|17355.8|17435.42|17355.42|17435.8|17355.8|17435.39|17355.39|10
1722351180000|2024-07-30 14:53:00|17435.43|17355.43|17435.12|17355.12|17435.83|17355.83|17435.03|17355.03|10
1722351190000|2024-07-30 14:53:10|17435.09|17355.09|17433.41|17353.41|17435.09|17355.09|17433.04|17353.04|10
1722351200000|2024-07-30 14:53:20|17434.17|17354.17|17434.71|17354.71|17434.99|17354.99|17434.17|17354.17|9
1722351210000|2024-07-30 14:53:30|17434.97|17354.97|17435.95|17355.95|17436.04|17356.04|17434.97|17354.97|9
1722351220000|2024-07-30 14:53:40|17435.97|17355.97|17433.81|17353.81|17436|17356|17432.03|17352.03|10
1722351230000|2024-07-30 14:53:50|17433.75|17353.75|17432.66|17352.66|17433.75|17353.75|17432.66|17352.66|10
1722351240000|2024-07-30 14:54:00|17432.54|17352.54|17432.02|17352.02|17432.58|17352.58|17431.7|17351.7|10
1722351250000|2024-07-30 14:54:10|17431.97|17351.97|17429.97|17349.97|17431.97|17351.97|17429.89|17349.89|10
1722351260000|2024-07-30 14:54:20|17429.92|17349.92|17426.15|17346.15|17429.92|17349.92|17426.15|17346.15|10
1722351270000|2024-07-30 14:54:30|17426.24|17346.24|17418.49|17338.49|17426.24|17346.24|17418.37|17338.37|10
1722351280000|2024-07-30 14:54:40|17418.51|17338.51|17415.13|17335.13|17419.4|17339.4|17415.13|17335.13|10
1722351290000|2024-07-30 14:54:50|17414.45|17334.45|17415.17|17335.17|17415.17|17335.17|17414.16|17334.16|9
1722351300000|2024-07-30 14:55:00|17415.44|17335.44|17415.84|17335.84|17416.21|17336.21|17415.44|17335.44|10
1722351310000|2024-07-30 14:55:10|17416.16|17336.16|17412.22|17332.22|17416.17|17336.17|17412.22|17332.22|10
1722351320000|2024-07-30 14:55:20|17411.69|17331.69|17412.59|17332.59|17412.59|17332.59|17410.93|17330.93|10
1722351330000|2024-07-30 14:55:30|17412.69|17332.69|17414.96|17334.96|17414.96|17334.96|17412.45|17332.45|10
1722351340000|2024-07-30 14:55:40|17415.83|17335.83|17416.28|17336.28|17416.74|17336.74|17415.57|17335.57|10
1722351350000|2024-07-30 14:55:50|17416.86|17336.86|17417.28|17337.28|17417.62|17337.62|17416.86|17336.86|9
1722351360000|2024-07-30 14:56:00|17417.23|17337.23|17416.73|17336.73|17417.54|17337.54|17416.62|17336.62|10
1722351370000|2024-07-30 14:56:10|17416.85|17336.85|17424.07|17344.07|17424.07|17344.07|17416.85|17336.85|10
1722351380000|2024-07-30 14:56:20|17424.32|17344.32|17424.71|17344.71|17425.25|17345.25|17422.86|17342.86|10
1722351390000|2024-07-30 14:56:30|17424.93|17344.93|17425.45|17345.45|17426.77|17346.77|17424.93|17344.93|10
1722351400000|2024-07-30 14:56:40|17425.48|17345.48|17425.48|17345.48|17425.88|17345.88|17425.34|17345.34|10
1722351410000|2024-07-30 14:56:50|17424.8|17344.8|17423.78|17343.78|17424.95|17344.95|17423.78|17343.78|10
1722351420000|2024-07-30 14:57:00|17423.43|17343.43|17421.19|17341.19|17423.58|17343.58|17421.19|17341.19|9
1722351430000|2024-07-30 14:57:10|17421.29|17341.29|17418.07|17338.07|17421.33|17341.33|17418.07|17338.07|9
1722351440000|2024-07-30 14:57:20|17418.06|17338.06|17418.36|17338.36|17418.36|17338.36|17417.45|17337.45|10
1722351450000|2024-07-30 14:57:30|17417.99|17337.99|17418.22|17338.22|17418.22|17338.22|17417.39|17337.39|10
1722351460000|2024-07-30 14:57:40|17418.62|17338.62|17418.36|17338.36|17419.29|17339.29|17418.36|17338.36|10
1722351470000|2024-07-30 14:57:50|17418.14|17338.14|17418.35|17338.35|17418.61|17338.61|17418.14|17338.14|8
1722351480000|2024-07-30 14:58:00|17418.22|17338.22|17414.64|17334.64|17418.41|17338.41|17414.4|17334.4|10
1722351490000|2024-07-30 14:58:10|17414.68|17334.68|17412.34|17332.34|17414.68|17334.68|17412.34|17332.34|9
1722351500000|2024-07-30 14:58:20|17412.01|17332.01|17410.8|17330.8|17412.01|17332.01|17410.6|17330.6|9
1722351510000|2024-07-30 14:58:30|17411.02|17331.02|17410.78|17330.78|17411.7|17331.7|17410.53|17330.53|10
1722351520000|2024-07-30 14:58:40|17410.83|17330.83|17409.4|17329.4|17411.07|17331.07|17409.24|17329.24|10
1722351530000|2024-07-30 14:58:50|17409.18|17329.18|17402.63|17322.63|17409.19|17329.19|17402.63|17322.63|10
1722351540000|2024-07-30 14:59:00|17401.65|17321.65|17380.28|17300.28|17401.65|17321.65|17377.95|17297.95|10
1722351550000|2024-07-30 14:59:10|17381.03|17301.03|17381.45|17301.45|17385.44|17305.44|17381.03|17301.03|10
1722351560000|2024-07-30 14:59:20|17380.87|17300.87|17374.16|17294.16|17380.87|17300.87|17373.69|17293.69|10
1722351570000|2024-07-30 14:59:30|17372.64|17292.64|17377.28|17297.28|17377.28|17297.28|17372.43|17292.43|10
1722351580000|2024-07-30 14:59:40|17377.78|17297.78|17377.62|17297.62|17377.83|17297.83|17377.35|17297.35|10
1722351590000|2024-07-30 14:59:50|17378.53|17298.53|17381.56|17301.56|17381.56|17301.56|17378.45|17298.45|10
1722351600000|2024-07-30 15:00:00|17381.27|17301.27|17383.82|17303.82|17383.82|17303.82|17380.81|17300.81|10
1722351610000|2024-07-30 15:00:10|17384.07|17304.07|17381.04|17301.04|17384.33|17304.33|17380.96|17300.96|10
1722351620000|2024-07-30 15:00:20|17380.43|17300.43|17373.47|17293.47|17381.21|17301.21|17373.47|17293.47|10
1722351630000|2024-07-30 15:00:30|17373.31|17293.31|17369.44|17289.44|17373.31|17293.31|17368.11|17288.11|10
1722351640000|2024-07-30 15:00:40|17369.7|17289.7|17367.01|17287.01|17369.7|17289.7|17366.97|17286.97|10
1722351650000|2024-07-30 15:00:50|17366.85|17286.85|17362.59|17282.59|17366.85|17286.85|17362.39|17282.39|10
1722351660000|2024-07-30 15:01:00|17362.35|17282.35|17361.64|17281.64|17363.17|17283.17|17361.64|17281.64|10
1722351670000|2024-07-30 15:01:10|17361.36|17281.36|17356.38|17276.38|17361.36|17281.36|17355.82|17275.82|10
1722351680000|2024-07-30 15:01:20|17355.98|17275.98|17338.62|17258.62|17355.98|17275.98|17338.62|17258.62|10
1722351690000|2024-07-30 15:01:30|17338.17|17258.17|17336.37|17256.37|17338.17|17258.17|17335.47|17255.47|10
1722351700000|2024-07-30 15:01:40|17335.31|17255.31|17335.56|17255.56|17335.56|17255.56|17333.46|17253.46|10
1722351710000|2024-07-30 15:01:50|17336.12|17256.12|17338.05|17258.05|17338.19|17258.19|17336.12|17256.12|10
1722351720000|2024-07-30 15:02:00|17337.61|17257.61|17338.56|17258.56|17339.26|17259.26|17336.63|17256.63|10
1722351730000|2024-07-30 15:02:10|17339.28|17259.28|17331.78|17251.78|17340.75|17260.75|17331.78|17251.78|10
1722351740000|2024-07-30 15:02:20|17332.22|17252.22|17331.41|17251.41|17332.54|17252.54|17329.43|17249.43|10
1722351750000|2024-07-30 15:02:30|17331.72|17251.72|17334.33|17254.33|17334.33|17254.33|17331.72|17251.72|10
1722351760000|2024-07-30 15:02:40|17334.84|17254.84|17336.05|17256.05|17336.05|17256.05|17334.31|17254.31|10
1722351770000|2024-07-30 15:02:50|17335.9|17255.9|17332.1|17252.1|17335.9|17255.9|17332.1|17252.1|10
1722351780000|2024-07-30 15:03:00|17332.03|17252.03|17333.55|17253.55|17334.3|17254.3|17332.03|17252.03|10
1722351790000|2024-07-30 15:03:10|17333.24|17253.24|17338|17258|17338.67|17258.67|17333.16|17253.16|10
1722351800000|2024-07-30 15:03:20|17338.08|17258.08|17341.14|17261.14|17341.14|17261.14|17338.08|17258.08|10
1722351810000|2024-07-30 15:03:30|17341.6|17261.6|17343.93|17263.93|17344.64|17264.64|17341.6|17261.6|10
1722351820000|2024-07-30 15:03:40|17344.06|17264.06|17344.51|17264.51|17346.51|17266.51|17344.06|17264.06|10
1722351830000|2024-07-30 15:03:50|17344.49|17264.49|17345.89|17265.89|17345.89|17265.89|17343.53|17263.53|10
1722351840000|2024-07-30 15:04:00|17345.55|17265.55|17347.7|17267.7|17347.7|17267.7|17344.98|17264.98|10
1722351850000|2024-07-30 15:04:10|17348.49|17268.49|17354.66|17274.66|17354.66|17274.66|17348.49|17268.49|10
1722351860000|2024-07-30 15:04:20|17354.99|17274.99|17359.16|17279.16|17359.16|17279.16|17354.99|17274.99|10
1722351870000|2024-07-30 15:04:30|17359.21|17279.21|17358.77|17278.77|17360.22|17280.22|17358.77|17278.77|10
1722351880000|2024-07-30 15:04:40|17358.66|17278.66|17360.93|17280.93|17361.41|17281.41|17357.36|17277.36|10
1722351890000|2024-07-30 15:04:50|17360.79|17280.79|17359.78|17279.78|17360.79|17280.79|17359.54|17279.54|10
1722351900000|2024-07-30 15:05:00|17358.8|17278.8|17359.18|17279.18|17359.3|17279.3|17357.61|17277.61|10
1722351910000|2024-07-30 15:05:10|17358.6|17278.6|17358.34|17278.34|17359.02|17279.02|17357.71|17277.71|10
1722351920000|2024-07-30 15:05:20|17358.35|17278.35|17358.82|17278.82|17358.82|17278.82|17357.4|17277.4|10
1722351930000|2024-07-30 15:05:30|17359.01|17279.01|17362.31|17282.31|17362.31|17282.31|17358.79|17278.79|10
1722351940000|2024-07-30 15:05:40|17362.57|17282.57|17366.02|17286.02|17366.02|17286.02|17362.3|17282.3|10
1722351950000|2024-07-30 15:05:50|17366.16|17286.16|17371.01|17291.01|17371.01|17291.01|17366.16|17286.16|10
1722351960000|2024-07-30 15:06:00|17370.97|17290.97|17372.33|17292.33|17372.33|17292.33|17369.99|17289.99|10
1722351970000|2024-07-30 15:06:10|17372.1|17292.1|17374|17294|17374.15|17294.15|17372.1|17292.1|10
1722351980000|2024-07-30 15:06:20|17373.8|17293.8|17371.65|17291.65|17374.75|17294.75|17371.37|17291.37|10
1722351990000|2024-07-30 15:06:30|17371.33|17291.33|17368.69|17288.69|17371.33|17291.33|17368.44|17288.44|9
1722352000000|2024-07-30 15:06:40|17369.1|17289.1|17363.88|17283.88|17370.04|17290.04|17363.88|17283.88|10
1722352010000|2024-07-30 15:06:50|17363.82|17283.82|17366.47|17286.47|17366.6|17286.6|17363.82|17283.82|10
1722352020000|2024-07-30 15:07:00|17366.79|17286.79|17368.81|17288.81|17368.81|17288.81|17366.79|17286.79|10
1722352030000|2024-07-30 15:07:10|17376.92|17296.92|17377.13|17297.13|17378.91|17298.91|17376.92|17296.92|10
1722352040000|2024-07-30 15:07:20|17376.22|17296.22|17373.26|17293.26|17376.22|17296.22|17373.22|17293.22|10
1722352050000|2024-07-30 15:07:30|17373.38|17293.38|17372.4|17292.4|17373.38|17293.38|17371.58|17291.58|10
1722352060000|2024-07-30 15:07:40|17373.38|17293.38|17377.53|17297.53|17377.53|17297.53|17373.38|17293.38|10
1722352070000|2024-07-30 15:07:50|17377.75|17297.75|17382.27|17302.27|17382.27|17302.27|17377.57|17297.57|10
1722352080000|2024-07-30 15:08:00|17382.62|17302.62|17384.66|17304.66|17384.66|17304.66|17382.59|17302.59|10
1722352090000|2024-07-30 15:08:10|17385.36|17305.36|17384.79|17304.79|17386.04|17306.04|17384.79|17304.79|10
1722352100000|2024-07-30 15:08:20|17385.26|17305.26|17384.05|17304.05|17385.26|17305.26|17383.2|17303.2|10
1722352110000|2024-07-30 15:08:30|17383.93|17303.93|17390.74|17310.74|17390.74|17310.74|17383.93|17303.93|10
1722352120000|2024-07-30 15:08:40|17390.93|17310.93|17394.98|17314.98|17394.98|17314.98|17390.93|17310.93|10
1722352130000|2024-07-30 15:08:50|17396.31|17316.31|17400.65|17320.65|17400.65|17320.65|17395.4|17315.4|10
1722352140000|2024-07-30 15:09:00|17401.89|17321.89|17412.28|17332.28|17412.36|17332.36|17401.89|17321.89|10
1722352150000|2024-07-30 15:09:10|17412.3|17332.3|17415.98|17335.98|17415.98|17335.98|17412.3|17332.3|10
1722352160000|2024-07-30 15:09:20|17415.93|17335.93|17413.76|17333.76|17415.93|17335.93|17413.76|17333.76|10
1722352170000|2024-07-30 15:09:30|17412.42|17332.42|17410.04|17330.04|17412.42|17332.42|17409.67|17329.67|10
1722352180000|2024-07-30 15:09:40|17409.93|17329.93|17406.67|17326.67|17409.93|17329.93|17406.59|17326.59|10
1722352190000|2024-07-30 15:09:50|17405.93|17325.93|17404.92|17324.92|17406.11|17326.11|17404.92|17324.92|10
1722352200000|2024-07-30 15:10:00|17405.71|17325.71|17409.07|17329.07|17409.39|17329.39|17405.71|17325.71|10
1722352210000|2024-07-30 15:10:10|17409.28|17329.28|17410.33|17330.33|17410.66|17330.66|17409.28|17329.28|10
1722352220000|2024-07-30 15:10:20|17410.43|17330.43|17413.65|17333.65|17413.65|17333.65|17409.63|17329.63|10
1722352230000|2024-07-30 15:10:30|17414.45|17334.45|17415.91|17335.91|17415.91|17335.91|17414.45|17334.45|10
1722352240000|2024-07-30 15:10:40|17416.13|17336.13|17419.15|17339.15|17419.25|17339.25|17415.68|17335.68|10
1722352250000|2024-07-30 15:10:50|17426.34|17346.34|17431.82|17351.82|17431.82|17351.82|17426.17|17346.17|10
1722352260000|2024-07-30 15:11:00|17431.94|17351.94|17429.88|17349.88|17432.53|17352.53|17429.88|17349.88|10
1722352270000|2024-07-30 15:11:10|17429.23|17349.23|17428.28|17348.28|17430.19|17350.19|17427.8|17347.8|10
1722352280000|2024-07-30 15:11:20|17428.16|17348.16|17425.17|17345.17|17428.59|17348.59|17425.17|17345.17|10
1722352290000|2024-07-30 15:11:30|17424.27|17344.27|17423.42|17343.42|17424.45|17344.45|17423.38|17343.38|10
1722352300000|2024-07-30 15:11:40|17423.38|17343.38|17423.96|17343.96|17424.82|17344.82|17423.38|17343.38|10
1722352310000|2024-07-30 15:11:50|17423.78|17343.78|17423.88|17343.88|17423.88|17343.88|17423.35|17343.35|10
1722352320000|2024-07-30 15:12:00|17423.85|17343.85|17423.19|17343.19|17425.03|17345.03|17423.19|17343.19|9
1722352330000|2024-07-30 15:12:10|17423.07|17343.07|17422.06|17342.06|17423.25|17343.25|17422.06|17342.06|10
1722352340000|2024-07-30 15:12:20|17422.32|17342.32|17421.27|17341.27|17422.5|17342.5|17420.51|17340.51|10
1722352350000|2024-07-30 15:12:30|17421.09|17341.09|17422.43|17342.43|17423.04|17343.04|17421.01|17341.01|10
1722352360000|2024-07-30 15:12:40|17422.61|17342.61|17422.65|17342.65|17422.77|17342.77|17421.69|17341.69|10
1722352370000|2024-07-30 15:12:50|17422.76|17342.76|17420.87|17340.87|17422.76|17342.76|17420.56|17340.56|9
1722352380000|2024-07-30 15:13:00|17421.41|17341.41|17422.49|17342.49|17422.49|17342.49|17421.16|17341.16|9
1722352390000|2024-07-30 15:13:10|17422.39|17342.39|17421.36|17341.36|17422.39|17342.39|17420.62|17340.62|10
1722352400000|2024-07-30 15:13:20|17421.8|17341.8|17424.04|17344.04|17424.08|17344.08|17421.75|17341.75|10
1722352410000|2024-07-30 15:13:30|17423.75|17343.75|17419.81|17339.81|17423.75|17343.75|17419.56|17339.56|10
1722352420000|2024-07-30 15:13:40|17419.85|17339.85|17419.42|17339.42|17419.85|17339.85|17418.41|17338.41|9
1722352430000|2024-07-30 15:13:50|17419.35|17339.35|17419.24|17339.24|17419.53|17339.53|17418.93|17338.93|10
1722352440000|2024-07-30 15:14:00|17419.46|17339.46|17418.98|17338.98|17419.46|17339.46|17417.47|17337.47|10
1722352450000|2024-07-30 15:14:10|17419.12|17339.12|17418.42|17338.42|17419.12|17339.12|17418.14|17338.14|10
1722352460000|2024-07-30 15:14:20|17418.51|17338.51|17420.89|17340.89|17421.07|17341.07|17418.51|17338.51|10
1722352470000|2024-07-30 15:14:30|17421.43|17341.43|17417.37|17337.37|17421.43|17341.43|17417.21|17337.21|10
1722352480000|2024-07-30 15:14:40|17416.91|17336.91|17416.85|17336.85|17417.13|17337.13|17416.66|17336.66|10
1722352490000|2024-07-30 15:14:50|17418.01|17338.01|17417.29|17337.29|17418.45|17338.45|17417.12|17337.12|9
1722352500000|2024-07-30 15:15:00|17417.86|17337.86|17421.62|17341.62|17421.62|17341.62|17417.86|17337.86|10
1722352510000|2024-07-30 15:15:10|17421.78|17341.78|17425.5|17345.5|17425.5|17345.5|17421.7|17341.7|10
1722352520000|2024-07-30 15:15:20|17427.7|17347.7|17426.85|17346.85|17428.64|17348.64|17426.85|17346.85|10
1722352530000|2024-07-30 15:15:30|17426.83|17346.83|17425.32|17345.32|17426.83|17346.83|17425.02|17345.02|10
1722352540000|2024-07-30 15:15:40|17424.73|17344.73|17421.03|17341.03|17424.77|17344.77|17421.03|17341.03|10
1722352550000|2024-07-30 15:15:50|17419.78|17339.78|17415.17|17335.17|17419.78|17339.78|17414.05|17334.05|10
1722352560000|2024-07-30 15:16:00|17415.18|17335.18|17415.36|17335.36|17415.36|17335.36|17413.7|17333.7|9
1722352570000|2024-07-30 15:16:10|17416|17336|17418.29|17338.29|17418.74|17338.74|17416|17336|10
1722352580000|2024-07-30 15:16:20|17418.44|17338.44|17417.2|17337.2|17419.09|17339.09|17417.2|17337.2|10
1722352590000|2024-07-30 15:16:30|17417.75|17337.75|17421.7|17341.7|17421.7|17341.7|17417.1|17337.1|10
1722352600000|2024-07-30 15:16:40|17422.18|17342.18|17422.36|17342.36|17422.36|17342.36|17421.3|17341.3|10
1722352610000|2024-07-30 15:16:50|17422.46|17342.46|17423.18|17343.18|17423.45|17343.45|17422.46|17342.46|10
1722352620000|2024-07-30 15:17:00|17423.38|17343.38|17424.08|17344.08|17424.33|17344.33|17423.38|17343.38|9
1722352630000|2024-07-30 15:17:10|17424.06|17344.06|17422.12|17342.12|17424.06|17344.06|17421.7|17341.7|10
1722352640000|2024-07-30 15:17:20|17422.21|17342.21|17421.63|17341.63|17422.21|17342.21|17421.31|17341.31|10
1722352650000|2024-07-30 15:17:30|17421.87|17341.87|17423.12|17343.12|17423.12|17343.12|17421.87|17341.87|9
1722352660000|2024-07-30 15:17:40|17423.68|17343.68|17425.42|17345.42|17426.04|17346.04|17423.68|17343.68|10
1722352670000|2024-07-30 15:17:50|17425.2|17345.2|17426.11|17346.11|17426.11|17346.11|17423.78|17343.78|9
1722352680000|2024-07-30 15:18:00|17426.24|17346.24|17427.89|17347.89|17427.89|17347.89|17425.93|17345.93|10
1722352690000|2024-07-30 15:18:10|17427.95|17347.95|17429.05|17349.05|17429.29|17349.29|17427.95|17347.95|10
1722352700000|2024-07-30 15:18:20|17429.38|17349.38|17424.55|17344.55|17429.38|17349.38|17424.55|17344.55|10
1722352710000|2024-07-30 15:18:30|17424.84|17344.84|17424.89|17344.89|17425.29|17345.29|17424.69|17344.69|9
1722352720000|2024-07-30 15:18:40|17425.37|17345.37|17424.25|17344.25|17425.37|17345.37|17424.21|17344.21|10
1722352730000|2024-07-30 15:18:50|17424.26|17344.26|17424.64|17344.64|17425.18|17345.18|17423.49|17343.49|10
1722352740000|2024-07-30 15:19:00|17424.7|17344.7|17424.9|17344.9|17425.16|17345.16|17424.6|17344.6|10
1722352750000|2024-07-30 15:19:10|17425.06|17345.06|17424.38|17344.38|17425.06|17345.06|17424.04|17344.04|10
1722352760000|2024-07-30 15:19:20|17424.21|17344.21|17426.55|17346.55|17426.55|17346.55|17424.21|17344.21|10
1722352770000|2024-07-30 15:19:30|17425.57|17345.57|17429.49|17349.49|17429.49|17349.49|17425.57|17345.57|10
1722352780000|2024-07-30 15:19:40|17430.07|17350.07|17429.06|17349.06|17430.07|17350.07|17429.06|17349.06|9
1722352790000|2024-07-30 15:19:50|17429.48|17349.48|17433.19|17353.19|17433.19|17353.19|17429.48|17349.48|10
1722352800000|2024-07-30 15:20:00|17433.38|17353.38|17432.46|17352.46|17433.51|17353.51|17431.99|17351.99|10
1722352810000|2024-07-30 15:20:10|17432.58|17352.58|17433.37|17353.37|17433.37|17353.37|17432.41|17352.41|9
1722352820000|2024-07-30 15:20:20|17435.11|17355.11|17435.53|17355.53|17435.86|17355.86|17434.39|17354.39|10
1722352830000|2024-07-30 15:20:30|17435.6|17355.6|17435.88|17355.88|17435.88|17355.88|17435.27|17355.27|10
1722352840000|2024-07-30 15:20:40|17436.09|17356.09|17440.98|17360.98|17440.98|17360.98|17436.09|17356.09|10
1722352850000|2024-07-30 15:20:50|17441.32|17361.32|17445.39|17365.39|17445.39|17365.39|17441.32|17361.32|9
1722352860000|2024-07-30 15:21:00|17445.58|17365.58|17446.98|17366.98|17446.98|17366.98|17445.58|17365.58|10
1722352870000|2024-07-30 15:21:10|17447.2|17367.2|17447.83|17367.83|17447.83|17367.83|17447.2|17367.2|9
1722352880000|2024-07-30 15:21:20|17447.76|17367.76|17445.96|17365.96|17447.98|17367.98|17445.96|17365.96|10
1722352890000|2024-07-30 15:21:30|17447.75|17367.75|17445.73|17365.73|17447.75|17367.75|17445.73|17365.73|10
1722352900000|2024-07-30 15:21:40|17446.09|17366.09|17447.83|17367.83|17447.83|17367.83|17446.09|17366.09|10
1722352910000|2024-07-30 15:21:50|17447.87|17367.87|17450.13|17370.13|17450.2|17370.2|17447.87|17367.87|10
1722352920000|2024-07-30 15:22:00|17449.35|17369.35|17445.67|17365.67|17449.35|17369.35|17445.67|17365.67|10
1722352930000|2024-07-30 15:22:10|17445.88|17365.88|17445.33|17365.33|17446.14|17366.14|17444.78|17364.78|10
1722352940000|2024-07-30 15:22:20|17445.31|17365.31|17444.87|17364.87|17445.69|17365.69|17444.84|17364.84|10
1722352950000|2024-07-30 15:22:30|17444.93|17364.93|17445.63|17365.63|17445.63|17365.63|17444.91|17364.91|9
1722352960000|2024-07-30 15:22:40|17445.98|17365.98|17447.2|17367.2|17447.21|17367.21|17445.81|17365.81|10
1722352970000|2024-07-30 15:22:50|17447.19|17367.19|17446.31|17366.31|17447.19|17367.19|17446.27|17366.27|10
1722352980000|2024-07-30 15:23:00|17446.41|17366.41|17444.45|17364.45|17446.41|17366.41|17444.45|17364.45|10
1722352990000|2024-07-30 15:23:10|17444.83|17364.83|17444.16|17364.16|17444.83|17364.83|17443.95|17363.95|9
1722353000000|2024-07-30 15:23:20|17444.23|17364.23|17447.01|17367.01|17447.01|17367.01|17444.2|17364.2|9
1722353010000|2024-07-30 15:23:30|17446.91|17366.91|17447.1|17367.1|17447.29|17367.29|17446.7|17366.7|9
1722353020000|2024-07-30 15:23:40|17447.33|17367.33|17447.17|17367.17|17447.33|17367.33|17446.87|17366.87|10
1722353030000|2024-07-30 15:23:50|17446.97|17366.97|17446.41|17366.41|17446.97|17366.97|17446.24|17366.24|10
1722353040000|2024-07-30 15:24:00|17446.4|17366.4|17447.5|17367.5|17447.5|17367.5|17445.76|17365.76|10
1722353050000|2024-07-30 15:24:10|17447.45|17367.45|17445.92|17365.92|17447.45|17367.45|17445.74|17365.74|9
1722353060000|2024-07-30 15:24:20|17445.44|17365.44|17445.99|17365.99|17447|17367|17445.44|17365.44|10
1722353070000|2024-07-30 15:24:30|17445.8|17365.8|17446.14|17366.14|17446.14|17366.14|17445.8|17365.8|10
1722353080000|2024-07-30 15:24:40|17445.48|17365.48|17447.04|17367.04|17447.04|17367.04|17445.09|17365.09|10
1722353090000|2024-07-30 15:24:50|17447.97|17367.97|17447.72|17367.72|17447.97|17367.97|17447.32|17367.32|9
1722353100000|2024-07-30 15:25:00|17448.18|17368.18|17447.61|17367.61|17448.47|17368.47|17447.61|17367.61|9
1722353110000|2024-07-30 15:25:10|17447.45|17367.45|17448.68|17368.68|17448.92|17368.92|17447.45|17367.45|10
1722353120000|2024-07-30 15:25:20|17448.95|17368.95|17449.07|17369.07|17449.83|17369.83|17448.4|17368.4|10
1722353130000|2024-07-30 15:25:30|17449.03|17369.03|17451.63|17371.63|17452.48|17372.48|17449.03|17369.03|10
1722353140000|2024-07-30 15:25:40|17452.79|17372.79|17457.67|17377.67|17457.67|17377.67|17452.79|17372.79|10
1722353150000|2024-07-30 15:25:50|17458.28|17378.28|17465.36|17385.36|17465.36|17385.36|17458.28|17378.28|10
1722353160000|2024-07-30 15:26:00|17465.07|17385.07|17465.99|17385.99|17468.03|17388.03|17465.07|17385.07|10
1722353170000|2024-07-30 15:26:10|17465.83|17385.83|17465.86|17385.86|17465.86|17385.86|17463.98|17383.98|10
1722353180000|2024-07-30 15:26:20|17466.41|17386.41|17467.85|17387.85|17468.33|17388.33|17466.41|17386.41|10
1722353190000|2024-07-30 15:26:30|17467.55|17387.55|17465.93|17385.93|17467.55|17387.55|17465.93|17385.93|10
1722353200000|2024-07-30 15:26:40|17465.95|17385.95|17465.45|17385.45|17466.42|17386.42|17465.45|17385.45|10
1722353210000|2024-07-30 15:26:50|17465.77|17385.77|17466.35|17386.35|17466.42|17386.42|17465.74|17385.74|8
1722353220000|2024-07-30 15:27:00|17466.48|17386.48|17468.19|17388.19|17468.19|17388.19|17466.38|17386.38|10
1722353230000|2024-07-30 15:27:10|17468.55|17388.55|17469.19|17389.19|17469.19|17389.19|17468.11|17388.11|10
1722353240000|2024-07-30 15:27:20|17468.9|17388.9|17470.73|17390.73|17470.73|17390.73|17468.9|17388.9|10
1722353250000|2024-07-30 15:27:30|17471.25|17391.25|17471.81|17391.81|17472.17|17392.17|17471.25|17391.25|10
1722353260000|2024-07-30 15:27:40|17471.54|17391.54|17471.15|17391.15|17471.96|17391.96|17471.09|17391.09|10
1722353270000|2024-07-30 15:27:50|17471.41|17391.41|17470.92|17390.92|17471.8|17391.8|17470.92|17390.92|10
1722353280000|2024-07-30 15:28:00|17470.83|17390.83|17469.95|17389.95|17471.26|17391.26|17469.95|17389.95|10
1722353290000|2024-07-30 15:28:10|17471.16|17391.16|17472.35|17392.35|17472.35|17392.35|17470.8|17390.8|9
1722353300000|2024-07-30 15:28:20|17472.3|17392.3|17475.58|17395.58|17475.58|17395.58|17472.3|17392.3|10
1722353310000|2024-07-30 15:28:30|17475.74|17395.74|17476.7|17396.7|17476.7|17396.7|17475.36|17395.36|10
1722353320000|2024-07-30 15:28:40|17476.44|17396.44|17476.61|17396.61|17477.14|17397.14|17476.28|17396.28|9
1722353330000|2024-07-30 15:28:50|17476.53|17396.53|17475.14|17395.14|17476.53|17396.53|17474.95|17394.95|10
1722353340000|2024-07-30 15:29:00|17475.3|17395.3|17474.14|17394.14|17475.3|17395.3|17474.14|17394.14|10
1722353350000|2024-07-30 15:29:10|17473.98|17393.98|17472.78|17392.78|17473.98|17393.98|17472.78|17392.78|10
1722353360000|2024-07-30 15:29:20|17472.81|17392.81|17473.17|17393.17|17473.39|17393.39|17472.23|17392.23|9
1722353370000|2024-07-30 15:29:30|17472.46|17392.46|17472.14|17392.14|17472.84|17392.84|17472.07|17392.07|10
1722353380000|2024-07-30 15:29:40|17471.93|17391.93|17474.84|17394.84|17474.84|17394.84|17470.66|17390.66|10
1722353390000|2024-07-30 15:29:50|17474.73|17394.73|17472.82|17392.82|17474.73|17394.73|17472.82|17392.82|10
1722353400000|2024-07-30 15:30:00|17472.73|17392.73|17472.21|17392.21|17472.73|17392.73|17472.21|17392.21|10
1722353410000|2024-07-30 15:30:10|17472.34|17392.34|17470.61|17390.61|17472.63|17392.63|17470.56|17390.56|10
1722353420000|2024-07-30 15:30:20|17470.75|17390.75|17469.58|17389.58|17471.68|17391.68|17469.58|17389.58|10
1722353430000|2024-07-30 15:30:30|17468.44|17388.44|17467.15|17387.15|17468.44|17388.44|17466.42|17386.42|10
1722353440000|2024-07-30 15:30:40|17466.95|17386.95|17470.6|17390.6|17470.6|17390.6|17466.95|17386.95|10
1722353450000|2024-07-30 15:30:50|17470.64|17390.64|17471.8|17391.8|17472.11|17392.11|17470.58|17390.58|9
1722353460000|2024-07-30 15:31:00|17472.06|17392.06|17473.63|17393.63|17473.63|17393.63|17472.04|17392.04|10
1722353470000|2024-07-30 15:31:10|17473.21|17393.21|17470.33|17390.33|17473.21|17393.21|17470.24|17390.24|9
1722353480000|2024-07-30 15:31:20|17470.08|17390.08|17469.12|17389.12|17470.08|17390.08|17469.12|17389.12|8
1722353490000|2024-07-30 15:31:30|17469.6|17389.6|17469.05|17389.05|17470.74|17390.74|17468.34|17388.34|10
1722353500000|2024-07-30 15:31:40|17468.99|17388.99|17466.8|17386.8|17468.99|17388.99|17466.79|17386.79|10
1722353510000|2024-07-30 15:31:50|17467.26|17387.26|17467.13|17387.13|17467.26|17387.26|17466.29|17386.29|10
1722353520000|2024-07-30 15:32:00|17466.98|17386.98|17467.35|17387.35|17468.28|17388.28|17466.98|17386.98|9
1722353530000|2024-07-30 15:32:10|17468.25|17388.25|17467.12|17387.12|17468.32|17388.32|17467.12|17387.12|10
1722353540000|2024-07-30 15:32:20|17466.7|17386.7|17463.51|17383.51|17466.7|17386.7|17463.51|17383.51|10
1722353550000|2024-07-30 15:32:30|17463.4|17383.4|17464.3|17384.3|17464.3|17384.3|17462.73|17382.73|9
1722353560000|2024-07-30 15:32:40|17464.6|17384.6|17463.59|17383.59|17464.6|17384.6|17463.57|17383.57|8
1722353570000|2024-07-30 15:32:50|17463.51|17383.51|17463.03|17383.03|17463.51|17383.51|17462.56|17382.56|10
1722353580000|2024-07-30 15:33:00|17463.17|17383.17|17464.67|17384.67|17464.8|17384.8|17461.85|17381.85|10
1722353590000|2024-07-30 15:33:10|17464.31|17384.31|17468.33|17388.33|17468.33|17388.33|17463.91|17383.91|10
1722353600000|2024-07-30 15:33:20|17468.36|17388.36|17469.6|17389.6|17469.6|17389.6|17468.08|17388.08|9
1722353610000|2024-07-30 15:33:30|17469.55|17389.55|17470.02|17390.02|17470.32|17390.32|17469.55|17389.55|9
1722353620000|2024-07-30 15:33:40|17469.74|17389.74|17469.53|17389.53|17470.8|17390.8|17469.29|17389.29|10
1722353630000|2024-07-30 15:33:50|17469.67|17389.67|17469.75|17389.75|17470.14|17390.14|17469.66|17389.66|9
1722353640000|2024-07-30 15:34:00|17469.84|17389.84|17469.52|17389.52|17470.78|17390.78|17469.52|17389.52|10
1722353650000|2024-07-30 15:34:10|17469.53|17389.53|17471.86|17391.86|17471.86|17391.86|17468.79|17388.79|10
1722353660000|2024-07-30 15:34:20|17472.09|17392.09|17473.8|17393.8|17474.34|17394.34|17472.09|17392.09|10
1722353670000|2024-07-30 15:34:30|17473.85|17393.85|17475.23|17395.23|17475.27|17395.27|17473.85|17393.85|10
1722353680000|2024-07-30 15:34:40|17475.17|17395.17|17474.68|17394.68|17475.5|17395.5|17474.68|17394.68|9
1722353690000|2024-07-30 15:34:50|17474.36|17394.36|17472.69|17392.69|17474.36|17394.36|17472.69|17392.69|9
1722353700000|2024-07-30 15:35:00|17472.32|17392.32|17470.79|17390.79|17472.32|17392.32|17470.23|17390.23|10
1722353710000|2024-07-30 15:35:10|17470.82|17390.82|17466.91|17386.91|17471.53|17391.53|17466.91|17386.91|10
1722353720000|2024-07-30 15:35:20|17466.4|17386.4|17464.43|17384.43|17466.4|17386.4|17464.43|17384.43|9
1722353730000|2024-07-30 15:35:30|17463.76|17383.76|17462.22|17382.22|17463.76|17383.76|17462.22|17382.22|9
1722353740000|2024-07-30 15:35:40|17461.13|17381.13|17461.45|17381.45|17462.22|17382.22|17460.99|17380.99|10
1722353750000|2024-07-30 15:35:50|17461.59|17381.59|17463.83|17383.83|17463.83|17383.83|17461.47|17381.47|10
1722353760000|2024-07-30 15:36:00|17463.11|17383.11|17461.33|17381.33|17463.11|17383.11|17461.33|17381.33|10
1722353770000|2024-07-30 15:36:10|17460.96|17380.96|17459.43|17379.43|17460.96|17380.96|17458.8|17378.8|10
1722353780000|2024-07-30 15:36:20|17459.47|17379.47|17457.16|17377.16|17459.56|17379.56|17457.16|17377.16|10
1722353790000|2024-07-30 15:36:30|17456.81|17376.81|17449.18|17369.18|17456.81|17376.81|17449.18|17369.18|10
1722353800000|2024-07-30 15:36:40|17449.22|17369.22|17448.49|17368.49|17449.7|17369.7|17448.49|17368.49|10
1722353810000|2024-07-30 15:36:50|17448.48|17368.48|17447.87|17367.87|17448.79|17368.79|17447.87|17367.87|9
1722353820000|2024-07-30 15:37:00|17447.1|17367.1|17446.78|17366.78|17447.1|17367.1|17446.39|17366.39|10
1722353830000|2024-07-30 15:37:10|17446.54|17366.54|17444.71|17364.71|17446.55|17366.55|17444.71|17364.71|10
1722353840000|2024-07-30 15:37:20|17444.17|17364.17|17441.77|17361.77|17444.17|17364.17|17441.77|17361.77|10
1722353850000|2024-07-30 15:37:30|17440.5|17360.5|17439.4|17359.4|17440.73|17360.73|17439.4|17359.4|10
1722353860000|2024-07-30 15:37:40|17438.98|17358.98|17441.74|17361.74|17441.76|17361.76|17438.98|17358.98|10
1722353870000|2024-07-30 15:37:50|17442.52|17362.52|17443.4|17363.4|17443.58|17363.58|17442.52|17362.52|10
1722353880000|2024-07-30 15:38:00|17443.39|17363.39|17447.57|17367.57|17447.57|17367.57|17443.18|17363.18|10
1722353890000|2024-07-30 15:38:10|17447.5|17367.5|17444.84|17364.84|17447.5|17367.5|17444.52|17364.52|10
1722353900000|2024-07-30 15:38:20|17444.67|17364.67|17444.7|17364.7|17445.35|17365.35|17444.67|17364.67|9
1722353910000|2024-07-30 15:38:30|17444.72|17364.72|17444.88|17364.88|17445.06|17365.06|17444.37|17364.37|9
1722353920000|2024-07-30 15:38:40|17444.13|17364.13|17444.83|17364.83|17444.88|17364.88|17443.98|17363.98|10
1722353930000|2024-07-30 15:38:50|17444.8|17364.8|17442.8|17362.8|17444.8|17364.8|17442.78|17362.78|10
1722353940000|2024-07-30 15:39:00|17442.62|17362.62|17440.45|17360.45|17442.64|17362.64|17440.44|17360.44|9
1722353950000|2024-07-30 15:39:10|17440.58|17360.58|17438.51|17358.51|17440.58|17360.58|17438.51|17358.51|9
1722353960000|2024-07-30 15:39:20|17438.09|17358.09|17436.49|17356.49|17438.21|17358.21|17436.49|17356.49|10
1722353970000|2024-07-30 15:39:30|17435.83|17355.83|17433.15|17353.15|17435.83|17355.83|17433.15|17353.15|10
1722353980000|2024-07-30 15:39:40|17433.31|17353.31|17433|17353|17433.31|17353.31|17431.64|17351.64|10
1722353990000|2024-07-30 15:39:50|17433.53|17353.53|17433.4|17353.4|17433.77|17353.77|17433.24|17353.24|10
1722354000000|2024-07-30 15:40:00|17433.47|17353.47|17434.97|17354.97|17435.04|17355.04|17433.47|17353.47|10
1722354010000|2024-07-30 15:40:10|17434.85|17354.85|17433.34|17353.34|17434.97|17354.97|17433.34|17353.34|10
1722354020000|2024-07-30 15:40:20|17433.58|17353.58|17429.26|17349.26|17433.58|17353.58|17429.26|17349.26|10
1722354030000|2024-07-30 15:40:30|17429.3|17349.3|17431.33|17351.33|17431.33|17351.33|17428.62|17348.62|10
1722354040000|2024-07-30 15:40:40|17431.46|17351.46|17433.53|17353.53|17433.53|17353.53|17431.18|17351.18|10
1722354050000|2024-07-30 15:40:50|17433.81|17353.81|17433.04|17353.04|17433.81|17353.81|17432.87|17352.87|9
1722354060000|2024-07-30 15:41:00|17432.94|17352.94|17429.6|17349.6|17433|17353|17429.6|17349.6|10
1722354070000|2024-07-30 15:41:10|17429.71|17349.71|17431.11|17351.11|17431.11|17351.11|17429.37|17349.37|9
1722354080000|2024-07-30 15:41:20|17431.4|17351.4|17430.84|17350.84|17431.6|17351.6|17430.84|17350.84|10
1722354090000|2024-07-30 15:41:30|17430.88|17350.88|17431.72|17351.72|17431.72|17351.72|17430.75|17350.75|9
1722354100000|2024-07-30 15:41:40|17431.84|17351.84|17433.16|17353.16|17433.16|17353.16|17431.66|17351.66|10
1722354110000|2024-07-30 15:41:50|17433.17|17353.17|17434.06|17354.06|17434.14|17354.14|17433.17|17353.17|10
1722354120000|2024-07-30 15:42:00|17433.69|17353.69|17433.1|17353.1|17433.69|17353.69|17432.93|17352.93|10
1722354130000|2024-07-30 15:42:10|17432.81|17352.81|17433.28|17353.28|17433.28|17353.28|17432.47|17352.47|10
1722354140000|2024-07-30 15:42:20|17432.47|17352.47|17433.89|17353.89|17433.89|17353.89|17431.28|17351.28|10
1722354150000|2024-07-30 15:42:30|17433.36|17353.36|17433.74|17353.74|17433.74|17353.74|17433.24|17353.24|8
1722354160000|2024-07-30 15:42:40|17434.02|17354.02|17433.36|17353.36|17434.17|17354.17|17433.36|17353.36|10
1722354170000|2024-07-30 15:42:50|17433.18|17353.18|17435.14|17355.14|17435.14|17355.14|17433.18|17353.18|10
1722354180000|2024-07-30 15:43:00|17435.64|17355.64|17435.15|17355.15|17435.64|17355.64|17434.8|17354.8|10
1722354190000|2024-07-30 15:43:10|17435.1|17355.1|17439.94|17359.94|17439.94|17359.94|17435.02|17355.02|10
1722354200000|2024-07-30 15:43:20|17439.39|17359.39|17437.36|17357.36|17439.39|17359.39|17437.36|17357.36|9
1722354210000|2024-07-30 15:43:30|17437.38|17357.38|17436.36|17356.36|17437.51|17357.51|17436.36|17356.36|10
1722354220000|2024-07-30 15:43:40|17436.35|17356.35|17438.84|17358.84|17438.84|17358.84|17436.27|17356.27|8
1722354230000|2024-07-30 15:43:50|17439.01|17359.01|17439.85|17359.85|17439.85|17359.85|17439.01|17359.01|8
1722354240000|2024-07-30 15:44:00|17440.92|17360.92|17443.94|17363.94|17443.94|17363.94|17440.88|17360.88|10
1722354250000|2024-07-30 15:44:10|17443.96|17363.96|17445.01|17365.01|17445.05|17365.05|17443.91|17363.91|9
1722354260000|2024-07-30 15:44:20|17444.8|17364.8|17447.71|17367.71|17447.71|17367.71|17444.8|17364.8|10
1722354270000|2024-07-30 15:44:30|17447.77|17367.77|17446.15|17366.15|17447.77|17367.77|17446.15|17366.15|10
1722354280000|2024-07-30 15:44:40|17446.22|17366.22|17446.08|17366.08|17446.22|17366.22|17445.37|17365.37|10
1722354290000|2024-07-30 15:44:50|17446.15|17366.15|17445.53|17365.53|17446.15|17366.15|17445.53|17365.53|10
1722354300000|2024-07-30 15:45:00|17445.45|17365.45|17444.53|17364.53|17445.45|17365.45|17444.08|17364.08|10
1722354310000|2024-07-30 15:45:10|17444.52|17364.52|17444.68|17364.68|17445.43|17365.43|17444.33|17364.33|10
1722354320000|2024-07-30 15:45:20|17444.88|17364.88|17443.93|17363.93|17444.9|17364.9|17443.93|17363.93|9
1722354330000|2024-07-30 15:45:30|17443.98|17363.98|17441.52|17361.52|17443.98|17363.98|17441.52|17361.52|10
1722354340000|2024-07-30 15:45:40|17440.29|17360.29|17437.84|17357.84|17440.29|17360.29|17437.84|17357.84|9
1722354350000|2024-07-30 15:45:50|17436.64|17356.64|17434.95|17354.95|17436.64|17356.64|17434.5|17354.5|9
1722354360000|2024-07-30 15:46:00|17434.81|17354.81|17435.16|17355.16|17435.35|17355.35|17434.77|17354.77|9
1722354370000|2024-07-30 15:46:10|17435.07|17355.07|17436.7|17356.7|17436.7|17356.7|17435.05|17355.05|10
1722354380000|2024-07-30 15:46:20|17437.18|17357.18|17437.73|17357.73|17438.16|17358.16|17437.18|17357.18|10
1722354390000|2024-07-30 15:46:30|17438.2|17358.2|17439.84|17359.84|17439.84|17359.84|17438.19|17358.19|10
1722354400000|2024-07-30 15:46:40|17440.13|17360.13|17444.96|17364.96|17444.96|17364.96|17440.08|17360.08|9
1722354410000|2024-07-30 15:46:50|17445.04|17365.04|17442.92|17362.92|17445.04|17365.04|17442.91|17362.91|10
1722354420000|2024-07-30 15:47:00|17442.99|17362.99|17442.16|17362.16|17442.99|17362.99|17442.16|17362.16|10
1722354430000|2024-07-30 15:47:10|17442.15|17362.15|17444.12|17364.12|17444.12|17364.12|17442.15|17362.15|10
1722354440000|2024-07-30 15:47:20|17444.02|17364.02|17445.41|17365.41|17445.49|17365.49|17444.02|17364.02|10
1722354450000|2024-07-30 15:47:30|17445.65|17365.65|17445.75|17365.75|17446.65|17366.65|17445.64|17365.64|10
1722354460000|2024-07-30 15:47:40|17445.6|17365.6|17443.66|17363.66|17445.6|17365.6|17443.66|17363.66|10
1722354470000|2024-07-30 15:47:50|17443.59|17363.59|17442.34|17362.34|17443.59|17363.59|17441.91|17361.91|10
1722354480000|2024-07-30 15:48:00|17442.18|17362.18|17446.04|17366.04|17446.04|17366.04|17442.18|17362.18|10
1722354490000|2024-07-30 15:48:10|17446.76|17366.76|17446.41|17366.41|17448.85|17368.85|17446.09|17366.09|10
1722354500000|2024-07-30 15:48:20|17446.87|17366.87|17447.56|17367.56|17448.2|17368.2|17446.87|17366.87|10
1722354510000|2024-07-30 15:48:30|17448.35|17368.35|17448.57|17368.57|17448.65|17368.65|17446.66|17366.66|10
1722354520000|2024-07-30 15:48:40|17449.76|17369.76|17452.85|17372.85|17452.99|17372.99|17449.76|17369.76|10
1722354530000|2024-07-30 15:48:50|17452.73|17372.73|17452.87|17372.87|17452.87|17372.87|17452.45|17372.45|10
1722354540000|2024-07-30 15:49:00|17452.46|17372.46|17453.05|17373.05|17453.5|17373.5|17452.46|17372.46|10
1722354550000|2024-07-30 15:49:10|17453.07|17373.07|17451.31|17371.31|17453.07|17373.07|17451.31|17371.31|10
1722354560000|2024-07-30 15:49:20|17451.25|17371.25|17452.3|17372.3|17452.3|17372.3|17451.24|17371.24|9
1722354570000|2024-07-30 15:49:30|17452.31|17372.31|17452.69|17372.69|17452.73|17372.73|17451.71|17371.71|9
1722354580000|2024-07-30 15:49:40|17452.68|17372.68|17451.17|17371.17|17452.83|17372.83|17451.17|17371.17|10
1722354590000|2024-07-30 15:49:50|17451.03|17371.03|17452.06|17372.06|17452.06|17372.06|17451.03|17371.03|10
1722354600000|2024-07-30 15:50:00|17452.09|17372.09|17452.7|17372.7|17452.98|17372.98|17451.82|17371.82|10
1722354610000|2024-07-30 15:50:10|17452.68|17372.68|17455.01|17375.01|17455.01|17375.01|17452.68|17372.68|10
1722354620000|2024-07-30 15:50:20|17455.12|17375.12|17455.02|17375.02|17455.12|17375.12|17454.48|17374.48|10
1722354630000|2024-07-30 15:50:30|17455.15|17375.15|17459.72|17379.72|17459.72|17379.72|17455.15|17375.15|10
1722354640000|2024-07-30 15:50:40|17460.19|17380.19|17461.89|17381.89|17461.89|17381.89|17459.91|17379.91|9
1722354650000|2024-07-30 15:50:50|17461.81|17381.81|17461.36|17381.36|17461.94|17381.94|17461.12|17381.12|10
1722354660000|2024-07-30 15:51:00|17460.95|17380.95|17461.89|17381.89|17461.89|17381.89|17460.8|17380.8|9
1722354670000|2024-07-30 15:51:10|17461.52|17381.52|17463.56|17383.56|17463.66|17383.66|17461.43|17381.43|10
1722354680000|2024-07-30 15:51:20|17463.58|17383.58|17463.31|17383.31|17463.69|17383.69|17463.14|17383.14|9
1722354690000|2024-07-30 15:51:30|17463.18|17383.18|17463.14|17383.14|17463.18|17383.18|17462.56|17382.56|10
1722354700000|2024-07-30 15:51:40|17463.21|17383.21|17462.95|17382.95|17465.14|17385.14|17462.95|17382.95|10
1722354710000|2024-07-30 15:51:50|17463.11|17383.11|17459.09|17379.09|17463.11|17383.11|17459.09|17379.09|10
1722354720000|2024-07-30 15:52:00|17459.14|17379.14|17458.03|17378.03|17459.14|17379.14|17457.28|17377.28|10
1722354730000|2024-07-30 15:52:10|17458.2|17378.2|17456.9|17376.9|17458.2|17378.2|17456.73|17376.73|10
1722354740000|2024-07-30 15:52:20|17457.19|17377.19|17457.58|17377.58|17457.58|17377.58|17457.1|17377.1|10
1722354750000|2024-07-30 15:52:30|17457.82|17377.82|17458.05|17378.05|17458.07|17378.07|17457.27|17377.27|10
1722354760000|2024-07-30 15:52:40|17458.1|17378.1|17457.93|17377.93|17458.1|17378.1|17457.58|17377.58|9
1722354770000|2024-07-30 15:52:50|17458.17|17378.17|17461.3|17381.3|17461.3|17381.3|17458|17378|10
1722354780000|2024-07-30 15:53:00|17461.04|17381.04|17469.63|17389.63|17469.63|17389.63|17461.04|17381.04|10
1722354790000|2024-07-30 15:53:10|17471.8|17391.8|17476.03|17396.03|17476.03|17396.03|17471.8|17391.8|10
1722354800000|2024-07-30 15:53:20|17476.13|17396.13|17474.72|17394.72|17476.13|17396.13|17474.22|17394.22|10
1722354810000|2024-07-30 15:53:30|17474.84|17394.84|17474.97|17394.97|17475.36|17395.36|17474.84|17394.84|10
1722354820000|2024-07-30 15:53:40|17474.83|17394.83|17474.89|17394.89|17475.69|17395.69|17474.83|17394.83|10
1722354830000|2024-07-30 15:53:50|17474.77|17394.77|17474.68|17394.68|17475.06|17395.06|17474.46|17394.46|8
1722354840000|2024-07-30 15:54:00|17474.67|17394.67|17475.45|17395.45|17475.45|17395.45|17474.53|17394.53|9
1722354850000|2024-07-30 15:54:10|17475.61|17395.61|17475.33|17395.33|17476.03|17396.03|17475.18|17395.18|10
1722354860000|2024-07-30 15:54:20|17475.74|17395.74|17474.5|17394.5|17475.79|17395.79|17474.19|17394.19|10
1722354870000|2024-07-30 15:54:30|17474.45|17394.45|17476.76|17396.76|17476.76|17396.76|17474.45|17394.45|10
1722354880000|2024-07-30 15:54:40|17476.6|17396.6|17475.82|17395.82|17476.6|17396.6|17475.82|17395.82|10
1722354890000|2024-07-30 15:54:50|17475.7|17395.7|17473.1|17393.1|17475.7|17395.7|17473.1|17393.1|10
1722354900000|2024-07-30 15:55:00|17473.06|17393.06|17473.89|17393.89|17474.47|17394.47|17473.06|17393.06|9
1722354910000|2024-07-30 15:55:10|17473.98|17393.98|17473.01|17393.01|17473.98|17393.98|17472.64|17392.64|10
1722354920000|2024-07-30 15:55:20|17473.07|17393.07|17474.06|17394.06|17474.09|17394.09|17473.07|17393.07|10
1722354930000|2024-07-30 15:55:30|17473.98|17393.98|17471.61|17391.61|17474.33|17394.33|17471.61|17391.61|10
1722354940000|2024-07-30 15:55:40|17471.81|17391.81|17469.67|17389.67|17471.81|17391.81|17469.67|17389.67|10
1722354950000|2024-07-30 15:55:50|17469.46|17389.46|17466.4|17386.4|17469.46|17389.46|17466.4|17386.4|10
1722354960000|2024-07-30 15:56:00|17466.11|17386.11|17462.32|17382.32|17466.11|17386.11|17462.32|17382.32|10
1722354970000|2024-07-30 15:56:10|17462.12|17382.12|17458.49|17378.49|17462.12|17382.12|17458.49|17378.49|10
1722354980000|2024-07-30 15:56:20|17458.5|17378.5|17458.94|17378.94|17459.62|17379.62|17458.43|17378.43|10
1722354990000|2024-07-30 15:56:30|17459.04|17379.04|17454.83|17374.83|17459.04|17379.04|17454.6|17374.6|10
1722355000000|2024-07-30 15:56:40|17454.76|17374.76|17454.48|17374.48|17454.76|17374.76|17454.32|17374.32|9
1722355010000|2024-07-30 15:56:50|17454.05|17374.05|17455.85|17375.85|17455.86|17375.86|17453.57|17373.57|10
1722355020000|2024-07-30 15:57:00|17455.95|17375.95|17458.4|17378.4|17458.4|17378.4|17455.95|17375.95|9
1722355030000|2024-07-30 15:57:10|17458.75|17378.75|17458.76|17378.76|17458.93|17378.93|17458.62|17378.62|10
1722355040000|2024-07-30 15:57:20|17458.84|17378.84|17457.51|17377.51|17458.84|17378.84|17457.46|17377.46|8
1722355050000|2024-07-30 15:57:30|17457.53|17377.53|17457.42|17377.42|17457.95|17377.95|17457.18|17377.18|10
1722355060000|2024-07-30 15:57:40|17457.32|17377.32|17457.54|17377.54|17457.58|17377.58|17457.22|17377.22|8
1722355070000|2024-07-30 15:57:50|17457.57|17377.57|17457|17377|17457.64|17377.64|17456.93|17376.93|10
1722355080000|2024-07-30 15:58:00|17457.11|17377.11|17461.35|17381.35|17461.35|17381.35|17457.11|17377.11|10
1722355090000|2024-07-30 15:58:10|17461.16|17381.16|17461.74|17381.74|17461.74|17381.74|17461.08|17381.08|10
1722355100000|2024-07-30 15:58:20|17461.89|17381.89|17463.1|17383.1|17463.1|17383.1|17461.89|17381.89|10
1722355110000|2024-07-30 15:58:30|17463.47|17383.47|17464.33|17384.33|17464.47|17384.47|17463.15|17383.15|10
1722355120000|2024-07-30 15:58:40|17463.96|17383.96|17465.73|17385.73|17465.73|17385.73|17463.96|17383.96|10
1722355130000|2024-07-30 15:58:50|17465.58|17385.58|17466.18|17386.18|17466.18|17386.18|17465.2|17385.2|10
1722355140000|2024-07-30 15:59:00|17466.24|17386.24|17466.2|17386.2|17466.24|17386.24|17465.82|17385.82|10
1722355150000|2024-07-30 15:59:10|17465.54|17385.54|17464.75|17384.75|17465.54|17385.54|17464.75|17384.75|8
1722355160000|2024-07-30 15:59:20|17464.8|17384.8|17463.64|17383.64|17464.87|17384.87|17463.64|17383.64|9
1722355170000|2024-07-30 15:59:30|17463.79|17383.79|17463.02|17383.02|17463.92|17383.92|17463.02|17383.02|8
1722355180000|2024-07-30 15:59:40|17462.17|17382.17|17460.55|17380.55|17462.17|17382.17|17460.36|17380.36|9
1722355190000|2024-07-30 15:59:50|17460.2|17380.2|17459.3|17379.3|17460.2|17380.2|17459.29|17379.29|10
1722355200000|2024-07-30 16:00:00|17459.19|17379.19|17457.81|17377.81|17459.42|17379.42|17457.64|17377.64|10
1722355210000|2024-07-30 16:00:10|17457.6|17377.6|17458.14|17378.14|17458.23|17378.23|17457.07|17377.07|10
1722355220000|2024-07-30 16:00:20|17458.26|17378.26|17457.75|17377.75|17458.26|17378.26|17457.62|17377.62|9
1722355230000|2024-07-30 16:00:30|17456.86|17376.86|17459.28|17379.28|17459.28|17379.28|17456.63|17376.63|10
1722355240000|2024-07-30 16:00:40|17459.32|17379.32|17458.27|17378.27|17459.32|17379.32|17458.27|17378.27|10
1722355250000|2024-07-30 16:00:50|17458.29|17378.29|17459.4|17379.4|17459.59|17379.59|17458.2|17378.2|9
1722355260000|2024-07-30 16:01:00|17459.14|17379.14|17462.35|17382.35|17462.35|17382.35|17459.14|17379.14|10
1722355270000|2024-07-30 16:01:10|17462.29|17382.29|17465.66|17385.66|17465.66|17385.66|17462.29|17382.29|9
1722355280000|2024-07-30 16:01:20|17465.86|17385.86|17465.09|17385.09|17466.41|17386.41|17465.09|17385.09|10
1722355290000|2024-07-30 16:01:30|17464.95|17384.95|17464.73|17384.73|17465.1|17385.1|17464.73|17384.73|9
1722355300000|2024-07-30 16:01:40|17465.18|17385.18|17463.75|17383.75|17465.18|17385.18|17463.75|17383.75|10
1722355310000|2024-07-30 16:01:50|17463.63|17383.63|17461.52|17381.52|17463.63|17383.63|17461.52|17381.52|9
1722355320000|2024-07-30 16:02:00|17461.38|17381.38|17462.4|17382.4|17462.4|17382.4|17460.75|17380.75|10
1722355330000|2024-07-30 16:02:10|17462.61|17382.61|17460.69|17380.69|17462.7|17382.7|17460.69|17380.69|10
1722355340000|2024-07-30 16:02:20|17460.47|17380.47|17458.85|17378.85|17460.63|17380.63|17458.85|17378.85|10
1722355350000|2024-07-30 16:02:30|17458.78|17378.78|17457.36|17377.36|17458.78|17378.78|17457.36|17377.36|10
1722355360000|2024-07-30 16:02:40|17457.53|17377.53|17457.01|17377.01|17457.53|17377.53|17456.99|17376.99|10
1722355370000|2024-07-30 16:02:50|17457.11|17377.11|17453.39|17373.39|17457.11|17377.11|17453.39|17373.39|10
1722355380000|2024-07-30 16:03:00|17453.22|17373.22|17451.92|17371.92|17453.22|17373.22|17451.92|17371.92|9
1722355390000|2024-07-30 16:03:10|17451.99|17371.99|17451.29|17371.29|17452.22|17372.22|17451.16|17371.16|10
1722355400000|2024-07-30 16:03:20|17451.32|17371.32|17450.38|17370.38|17451.32|17371.32|17450.38|17370.38|10
1722355410000|2024-07-30 16:03:30|17450.37|17370.37|17447.7|17367.7|17450.37|17370.37|17447.7|17367.7|9
1722355420000|2024-07-30 16:03:40|17447.69|17367.69|17444.01|17364.01|17447.69|17367.69|17444.01|17364.01|10
1722355430000|2024-07-30 16:03:50|17444|17364|17442.84|17362.84|17444|17364|17442.84|17362.84|10
1722355440000|2024-07-30 16:04:00|17442.77|17362.77|17443.69|17363.69|17443.69|17363.69|17442.38|17362.38|8
1722355450000|2024-07-30 16:04:10|17444.45|17364.45|17443.81|17363.81|17444.45|17364.45|17443.17|17363.17|9
1722355460000|2024-07-30 16:04:20|17444.41|17364.41|17445.68|17365.68|17445.68|17365.68|17444.33|17364.33|10
1722355470000|2024-07-30 16:04:30|17446.12|17366.12|17444.56|17364.56|17446.12|17366.12|17444.56|17364.56|10
1722355480000|2024-07-30 16:04:40|17444.45|17364.45|17442.76|17362.76|17444.56|17364.56|17442.76|17362.76|10
1722355490000|2024-07-30 16:04:50|17442.74|17362.74|17441.49|17361.49|17442.74|17362.74|17441.48|17361.48|9
1722355500000|2024-07-30 16:05:00|17441.05|17361.05|17442.46|17362.46|17443.13|17363.13|17440.92|17360.92|10
1722355510000|2024-07-30 16:05:10|17442.57|17362.57|17442.72|17362.72|17442.72|17362.72|17442.27|17362.27|10
1722355520000|2024-07-30 16:05:20|17442.77|17362.77|17447.08|17367.08|17447.08|17367.08|17442.43|17362.43|10
1722355530000|2024-07-30 16:05:30|17447.14|17367.14|17452.07|17372.07|17452.07|17372.07|17447.14|17367.14|9
1722355540000|2024-07-30 16:05:40|17452.94|17372.94|17452.98|17372.98|17453.75|17373.75|17452.86|17372.86|10
1722355550000|2024-07-30 16:05:50|17452.97|17372.97|17455.33|17375.33|17455.33|17375.33|17452.91|17372.91|10
1722355560000|2024-07-30 16:06:00|17456.4|17376.4|17455.7|17375.7|17456.48|17376.48|17455.21|17375.21|10
1722355570000|2024-07-30 16:06:10|17455.73|17375.73|17456.75|17376.75|17457.83|17377.83|17455.73|17375.73|9
1722355580000|2024-07-30 16:06:20|17456.7|17376.7|17455.55|17375.55|17456.74|17376.74|17455.55|17375.55|9
1722355590000|2024-07-30 16:06:30|17455.46|17375.46|17454.28|17374.28|17455.46|17375.46|17454.28|17374.28|10
1722355600000|2024-07-30 16:06:40|17454.38|17374.38|17450.64|17370.64|17454.38|17374.38|17450.64|17370.64|10
1722355610000|2024-07-30 16:06:50|17450.77|17370.77|17448.43|17368.43|17450.77|17370.77|17448.43|17368.43|10
1722355620000|2024-07-30 16:07:00|17448.4|17368.4|17446.88|17366.88|17448.4|17368.4|17446.88|17366.88|10
1722355630000|2024-07-30 16:07:10|17446.5|17366.5|17444.89|17364.89|17446.76|17366.76|17444.85|17364.85|10
1722355640000|2024-07-30 16:07:20|17444.81|17364.81|17444.56|17364.56|17445.05|17365.05|17444.14|17364.14|10
1722355650000|2024-07-30 16:07:30|17444.58|17364.58|17447.08|17367.08|17447.08|17367.08|17443.08|17363.08|10
1722355660000|2024-07-30 16:07:40|17446.96|17366.96|17447.33|17367.33|17447.77|17367.77|17446.61|17366.61|10
1722355670000|2024-07-30 16:07:50|17447.67|17367.67|17447.12|17367.12|17447.67|17367.67|17447.12|17367.12|10
1722355680000|2024-07-30 16:08:00|17447.09|17367.09|17444.96|17364.96|17447.13|17367.13|17444.96|17364.96|10
1722355690000|2024-07-30 16:08:10|17445.02|17365.02|17443.55|17363.55|17445.22|17365.22|17443.45|17363.45|10
1722355700000|2024-07-30 16:08:20|17443.33|17363.33|17443.52|17363.52|17443.69|17363.69|17443.23|17363.23|9
1722355710000|2024-07-30 16:08:30|17443.76|17363.76|17442.69|17362.69|17443.8|17363.8|17442.47|17362.47|10
1722355720000|2024-07-30 16:08:40|17442.84|17362.84|17442.15|17362.15|17442.84|17362.84|17442.15|17362.15|9
1722355730000|2024-07-30 16:08:50|17442.13|17362.13|17441.6|17361.6|17442.23|17362.23|17441.6|17361.6|10
1722355740000|2024-07-30 16:09:00|17440.76|17360.76|17441.76|17361.76|17441.9|17361.9|17440.38|17360.38|10
1722355750000|2024-07-30 16:09:10|17442.53|17362.53|17442.02|17362.02|17442.53|17362.53|17442.02|17362.02|10
1722355760000|2024-07-30 16:09:20|17441.99|17361.99|17442.23|17362.23|17442.38|17362.38|17441.99|17361.99|9
1722355770000|2024-07-30 16:09:30|17442.33|17362.33|17443.37|17363.37|17443.37|17363.37|17442.14|17362.14|10
1722355780000|2024-07-30 16:09:40|17444.87|17364.87|17447.64|17367.64|17447.64|17367.64|17444.85|17364.85|10
1722355790000|2024-07-30 16:09:50|17447.66|17367.66|17447.58|17367.58|17447.93|17367.93|17447.58|17367.58|10
1722355800000|2024-07-30 16:10:00|17447.57|17367.57|17450.71|17370.71|17450.71|17370.71|17447.57|17367.57|10
1722355810000|2024-07-30 16:10:10|17450.76|17370.76|17451.92|17371.92|17452.31|17372.31|17450.74|17370.74|10
1722355820000|2024-07-30 16:10:20|17452.02|17372.02|17452.48|17372.48|17452.48|17372.48|17451.53|17371.53|10
1722355830000|2024-07-30 16:10:30|17452.42|17372.42|17452.19|17372.19|17452.42|17372.42|17451.91|17371.91|10
1722355840000|2024-07-30 16:10:40|17452.2|17372.2|17454.51|17374.51|17454.51|17374.51|17452.2|17372.2|10
1722355850000|2024-07-30 16:10:50|17454.43|17374.43|17455.99|17375.99|17455.99|17375.99|17454.15|17374.15|9
1722355860000|2024-07-30 16:11:00|17456.16|17376.16|17457.45|17377.45|17457.45|17377.45|17456.16|17376.16|9
1722355870000|2024-07-30 16:11:10|17457.44|17377.44|17459.83|17379.83|17459.83|17379.83|17457.39|17377.39|10
1722355880000|2024-07-30 16:11:20|17459.87|17379.87|17462.23|17382.23|17462.23|17382.23|17459.87|17379.87|10
1722355890000|2024-07-30 16:11:30|17462.05|17382.05|17461.12|17381.12|17462.28|17382.28|17461.12|17381.12|10
1722355900000|2024-07-30 16:11:40|17461.08|17381.08|17459.81|17379.81|17461.39|17381.39|17459.81|17379.81|9
1722355910000|2024-07-30 16:11:50|17458.98|17378.98|17458.16|17378.16|17458.98|17378.98|17458.14|17378.14|10
1722355920000|2024-07-30 16:12:00|17458.12|17378.12|17458.04|17378.04|17458.16|17378.16|17457.73|17377.73|9
1722355930000|2024-07-30 16:12:10|17458.01|17378.01|17454.24|17374.24|17458.01|17378.01|17454.24|17374.24|10
1722355940000|2024-07-30 16:12:20|17454.09|17374.09|17454.49|17374.49|17454.51|17374.51|17454.09|17374.09|10
1722355950000|2024-07-30 16:12:30|17454.33|17374.33|17454.86|17374.86|17455.15|17375.15|17453.87|17373.87|10
1722355960000|2024-07-30 16:12:40|17454.84|17374.84|17454.77|17374.77|17454.84|17374.84|17454.32|17374.32|10
1722355970000|2024-07-30 16:12:50|17454.83|17374.83|17454.55|17374.55|17454.84|17374.84|17454.5|17374.5|10
1722355980000|2024-07-30 16:13:00|17454.61|17374.61|17454.97|17374.97|17455|17375|17454.57|17374.57|10
1722355990000|2024-07-30 16:13:10|17455.68|17375.68|17456.82|17376.82|17456.82|17376.82|17455.68|17375.68|8
1722356000000|2024-07-30 16:13:20|17457.04|17377.04|17460.18|17380.18|17460.18|17380.18|17456.88|17376.88|10
1722356010000|2024-07-30 16:13:30|17460.26|17380.26|17463.71|17383.71|17464.01|17384.01|17460.26|17380.26|10
1722356020000|2024-07-30 16:13:40|17464.81|17384.81|17467.24|17387.24|17467.24|17387.24|17464.81|17384.81|10
1722356030000|2024-07-30 16:13:50|17467.35|17387.35|17466.89|17386.89|17467.35|17387.35|17466.78|17386.78|10
1722356040000|2024-07-30 16:14:00|17466.71|17386.71|17467.27|17387.27|17467.27|17387.27|17466.61|17386.61|10
1722356050000|2024-07-30 16:14:10|17467.37|17387.37|17470.05|17390.05|17470.05|17390.05|17467.37|17387.37|10
1722356060000|2024-07-30 16:14:20|17471.83|17391.83|17473.34|17393.34|17473.51|17393.51|17471.83|17391.83|10
1722356070000|2024-07-30 16:14:30|17473.4|17393.4|17474.58|17394.58|17474.58|17394.58|17473.31|17393.31|10
1722356080000|2024-07-30 16:14:40|17474.6|17394.6|17474.61|17394.61|17474.74|17394.74|17474.21|17394.21|10
1722356090000|2024-07-30 16:14:50|17475.22|17395.22|17476.35|17396.35|17476.35|17396.35|17475.22|17395.22|9
1722356100000|2024-07-30 16:15:00|17476.42|17396.42|17477|17397|17477|17397|17476.36|17396.36|10
1722356110000|2024-07-30 16:15:10|17477.09|17397.09|17477.84|17397.84|17478.09|17398.09|17477.09|17397.09|9
1722356120000|2024-07-30 16:15:20|17477.86|17397.86|17480.08|17400.08|17480.23|17400.23|17477.86|17397.86|10
1722356130000|2024-07-30 16:15:30|17480.26|17400.26|17485.14|17405.14|17485.14|17405.14|17480.26|17400.26|10
1722356140000|2024-07-30 16:15:40|17484.97|17404.97|17484.56|17404.56|17485.01|17405.01|17484.45|17404.45|9
1722356150000|2024-07-30 16:15:50|17484.51|17404.51|17485.06|17405.06|17485.06|17405.06|17484.51|17404.51|10
1722356160000|2024-07-30 16:16:00|17486.18|17406.18|17485.49|17405.49|17486.18|17406.18|17485.36|17405.36|9
1722356170000|2024-07-30 16:16:10|17485.39|17405.39|17483.91|17403.91|17485.39|17405.39|17483.91|17403.91|9
1722356180000|2024-07-30 16:16:20|17483.82|17403.82|17484.19|17404.19|17484.78|17404.78|17483.82|17403.82|10
1722356190000|2024-07-30 16:16:30|17484.09|17404.09|17482.14|17402.14|17484.09|17404.09|17482.14|17402.14|10
1722356200000|2024-07-30 16:16:40|17481.75|17401.75|17481.61|17401.61|17481.79|17401.79|17481.61|17401.61|10
1722356210000|2024-07-30 16:16:50|17481.24|17401.24|17480.59|17400.59|17481.24|17401.24|17480.2|17400.2|10
1722356220000|2024-07-30 16:17:00|17480.5|17400.5|17480.22|17400.22|17480.5|17400.5|17479.86|17399.86|10
1722356230000|2024-07-30 16:17:10|17480.21|17400.21|17479.55|17399.55|17480.31|17400.31|17479.55|17399.55|9
1722356240000|2024-07-30 16:17:20|17479.02|17399.02|17477.9|17397.9|17479.23|17399.23|17477.9|17397.9|10
1722356250000|2024-07-30 16:17:30|17477.85|17397.85|17481.91|17401.91|17481.91|17401.91|17477.85|17397.85|10
1722356260000|2024-07-30 16:17:40|17482.16|17402.16|17482.61|17402.61|17482.68|17402.68|17482.16|17402.16|9
1722356270000|2024-07-30 16:17:50|17482.75|17402.75|17482.94|17402.94|17483.49|17403.49|17482.55|17402.55|8
1722356280000|2024-07-30 16:18:00|17482.9|17402.9|17482.5|17402.5|17482.98|17402.98|17482.5|17402.5|10
1722356290000|2024-07-30 16:18:10|17482.45|17402.45|17482.55|17402.55|17482.81|17402.81|17481.99|17401.99|10
1722356300000|2024-07-30 16:18:20|17482.64|17402.64|17483.63|17403.63|17483.91|17403.91|17482.64|17402.64|9
1722356310000|2024-07-30 16:18:30|17483.52|17403.52|17483.7|17403.7|17483.7|17403.7|17483.52|17403.52|10
1722356320000|2024-07-30 16:18:40|17483.69|17403.69|17482.87|17402.87|17483.69|17403.69|17482.87|17402.87|10
1722356330000|2024-07-30 16:18:50|17482.9|17402.9|17482.49|17402.49|17482.9|17402.9|17482.49|17402.49|10
1722356340000|2024-07-30 16:19:00|17482.35|17402.35|17481.53|17401.53|17482.35|17402.35|17481.5|17401.5|10
1722356350000|2024-07-30 16:19:10|17481.61|17401.61|17480.89|17400.89|17482.19|17402.19|17480.81|17400.81|10
1722356360000|2024-07-30 16:19:20|17480.86|17400.86|17480.72|17400.72|17480.88|17400.88|17480.65|17400.65|9
1722356370000|2024-07-30 16:19:30|17480.73|17400.73|17481.58|17401.58|17481.88|17401.88|17480.73|17400.73|9
1722356380000|2024-07-30 16:19:40|17482.11|17402.11|17480.67|17400.67|17482.12|17402.12|17480.67|17400.67|10
1722356390000|2024-07-30 16:19:50|17480.62|17400.62|17480.32|17400.32|17480.62|17400.62|17479.95|17399.95|8
1722356400000|2024-07-30 16:20:00|17480.44|17400.44|17480.25|17400.25|17481.24|17401.24|17480.25|17400.25|10
1722356410000|2024-07-30 16:20:10|17479.83|17399.83|17477.8|17397.8|17480.82|17400.82|17477.8|17397.8|10
1722356420000|2024-07-30 16:20:20|17476.83|17396.83|17471.41|17391.41|17476.83|17396.83|17471.41|17391.41|10
1722356430000|2024-07-30 16:20:30|17471.4|17391.4|17472.05|17392.05|17472.09|17392.09|17471.4|17391.4|10
1722356440000|2024-07-30 16:20:40|17472.04|17392.04|17473.86|17393.86|17473.86|17393.86|17472.04|17392.04|10
1722356450000|2024-07-30 16:20:50|17473.76|17393.76|17474.25|17394.25|17474.81|17394.81|17473.76|17393.76|10
1722356460000|2024-07-30 16:21:00|17474.36|17394.36|17475.19|17395.19|17475.25|17395.25|17474.21|17394.21|10
1722356470000|2024-07-30 16:21:10|17475.47|17395.47|17476.18|17396.18|17476.52|17396.52|17475.47|17395.47|10
1722356480000|2024-07-30 16:21:20|17476.13|17396.13|17474.58|17394.58|17476.13|17396.13|17474.58|17394.58|9
1722356490000|2024-07-30 16:21:30|17475.18|17395.18|17474.15|17394.15|17476|17396|17474.15|17394.15|10
1722356500000|2024-07-30 16:21:40|17473.53|17393.53|17474.76|17394.76|17474.76|17394.76|17473.25|17393.25|9
1722356510000|2024-07-30 16:21:50|17474.07|17394.07|17477.41|17397.41|17477.48|17397.48|17474.07|17394.07|10
1722356520000|2024-07-30 16:22:00|17477.72|17397.72|17475.66|17395.66|17477.72|17397.72|17475.66|17395.66|10
1722356530000|2024-07-30 16:22:10|17475.46|17395.46|17472.73|17392.73|17475.46|17395.46|17472.73|17392.73|10
1722356540000|2024-07-30 16:22:20|17472.48|17392.48|17469.27|17389.27|17472.48|17392.48|17469.27|17389.27|10
1722356550000|2024-07-30 16:22:30|17469.34|17389.34|17463.88|17383.88|17469.34|17389.34|17463.65|17383.65|8
1722356560000|2024-07-30 16:22:40|17463.81|17383.81|17467.12|17387.12|17467.12|17387.12|17463.81|17383.81|10
1722356570000|2024-07-30 16:22:50|17466.95|17386.95|17468.41|17388.41|17468.41|17388.41|17466.74|17386.74|9
1722356580000|2024-07-30 16:23:00|17469.36|17389.36|17469.84|17389.84|17469.84|17389.84|17469.11|17389.11|9
1722356590000|2024-07-30 16:23:10|17469.94|17389.94|17473.07|17393.07|17473.51|17393.51|17469.94|17389.94|10
1722356600000|2024-07-30 16:23:20|17472.68|17392.68|17470.37|17390.37|17472.68|17392.68|17470.37|17390.37|10
1722356610000|2024-07-30 16:23:30|17470.03|17390.03|17468.19|17388.19|17470.1|17390.1|17468.15|17388.15|10
1722356620000|2024-07-30 16:23:40|17467.83|17387.83|17467.59|17387.59|17468.16|17388.16|17467.54|17387.54|9
1722356630000|2024-07-30 16:23:50|17467.63|17387.63|17464.84|17384.84|17467.64|17387.64|17464.12|17384.12|10
1722356640000|2024-07-30 16:24:00|17465.02|17385.02|17465.07|17385.07|17465.08|17385.08|17464.54|17384.54|10
1722356650000|2024-07-30 16:24:10|17463.81|17383.81|17463.33|17383.33|17463.98|17383.98|17463.33|17383.33|8
1722356660000|2024-07-30 16:24:20|17463.34|17383.34|17462.88|17382.88|17463.48|17383.48|17462.85|17382.85|10
1722356670000|2024-07-30 16:24:30|17462.92|17382.92|17464.94|17384.94|17464.94|17384.94|17462.92|17382.92|10
1722356680000|2024-07-30 16:24:40|17465.07|17385.07|17467.38|17387.38|17467.38|17387.38|17465.07|17385.07|10
1722356690000|2024-07-30 16:24:50|17467.29|17387.29|17468.53|17388.53|17468.53|17388.53|17467.18|17387.18|10
1722356700000|2024-07-30 16:25:00|17468.7|17388.7|17470.18|17390.18|17470.38|17390.38|17468.61|17388.61|10
1722356710000|2024-07-30 16:25:10|17470.19|17390.19|17471.67|17391.67|17471.67|17391.67|17470.19|17390.19|10
1722356720000|2024-07-30 16:25:20|17471.66|17391.66|17469.76|17389.76|17471.66|17391.66|17469.76|17389.76|10
1722356730000|2024-07-30 16:25:30|17470|17390|17468.96|17388.96|17470|17390|17468.96|17388.96|10
1722356740000|2024-07-30 16:25:40|17468.7|17388.7|17467.79|17387.79|17468.7|17388.7|17467.79|17387.79|10
1722356750000|2024-07-30 16:25:50|17467.84|17387.84|17466.47|17386.47|17467.84|17387.84|17466.47|17386.47|9
1722356760000|2024-07-30 16:26:00|17466.61|17386.61|17465.25|17385.25|17466.61|17386.61|17465.25|17385.25|10
1722356770000|2024-07-30 16:26:10|17465.34|17385.34|17463.78|17383.78|17465.57|17385.57|17463.78|17383.78|9
1722356780000|2024-07-30 16:26:20|17464.27|17384.27|17465.66|17385.66|17466.5|17386.5|17464.27|17384.27|10
1722356790000|2024-07-30 16:26:30|17465.41|17385.41|17464.8|17384.8|17465.41|17385.41|17464.13|17384.13|10
1722356800000|2024-07-30 16:26:40|17464.76|17384.76|17464.71|17384.71|17464.96|17384.96|17464.69|17384.69|9
1722356810000|2024-07-30 16:26:50|17464.76|17384.76|17464.84|17384.84|17465.1|17385.1|17464.6|17384.6|8
1722356820000|2024-07-30 16:27:00|17465.1|17385.1|17465.3|17385.3|17465.41|17385.41|17465.1|17385.1|10
1722356830000|2024-07-30 16:27:10|17464.45|17384.45|17468.08|17388.08|17468.47|17388.47|17464.23|17384.23|9
1722356840000|2024-07-30 16:27:20|17467.84|17387.84|17468.05|17388.05|17468.12|17388.12|17467.63|17387.63|9
1722356850000|2024-07-30 16:27:30|17468|17388|17468.94|17388.94|17469.21|17389.21|17467.89|17387.89|10
1722356860000|2024-07-30 16:27:40|17468.74|17388.74|17468.34|17388.34|17469.18|17389.18|17468.32|17388.32|10
1722356870000|2024-07-30 16:27:50|17468.27|17388.27|17469.99|17389.99|17469.99|17389.99|17468.21|17388.21|9
1722356880000|2024-07-30 16:28:00|17470.07|17390.07|17470.1|17390.1|17470.28|17390.28|17469.7|17389.7|8
1722356890000|2024-07-30 16:28:10|17469.71|17389.71|17469.54|17389.54|17469.78|17389.78|17469.53|17389.53|9
1722356900000|2024-07-30 16:28:20|17469.23|17389.23|17468.85|17388.85|17469.23|17389.23|17468.27|17388.27|9
1722356910000|2024-07-30 16:28:30|17468.55|17388.55|17468.34|17388.34|17468.97|17388.97|17468.34|17388.34|10
1722356920000|2024-07-30 16:28:40|17468.11|17388.11|17467.66|17387.66|17468.37|17388.37|17467.66|17387.66|10
1722356930000|2024-07-30 16:28:50|17467.88|17387.88|17467.98|17387.98|17468.34|17388.34|17467.82|17387.82|10
1722356940000|2024-07-30 16:29:00|17468|17388|17467.05|17387.05|17468|17388|17467.05|17387.05|10
1722356950000|2024-07-30 16:29:10|17466.82|17386.82|17466.83|17386.83|17467.2|17387.2|17466.82|17386.82|9
1722356960000|2024-07-30 16:29:20|17466.81|17386.81|17466.17|17386.17|17466.81|17386.81|17466.17|17386.17|9
1722356970000|2024-07-30 16:29:30|17465.77|17385.77|17467.61|17387.61|17467.61|17387.61|17465.77|17385.77|10
1722356980000|2024-07-30 16:29:40|17467.57|17387.57|17469.32|17389.32|17469.32|17389.32|17467.04|17387.04|10
1722356990000|2024-07-30 16:29:50|17469.41|17389.41|17470.92|17390.92|17470.92|17390.92|17469.41|17389.41|10
1722357000000|2024-07-30 16:30:00|17470.89|17390.89|17469.09|17389.09|17470.89|17390.89|17468.41|17388.41|9
1722357010000|2024-07-30 16:30:10|17469.37|17389.37|17469.06|17389.06|17469.59|17389.59|17469.04|17389.04|10
1722357020000|2024-07-30 16:30:20|17469.18|17389.18|17466.49|17386.49|17469.18|17389.18|17466.49|17386.49|9
1722357030000|2024-07-30 16:30:30|17465.89|17385.89|17465.59|17385.59|17466.09|17386.09|17465.33|17385.33|10
1722357040000|2024-07-30 16:30:40|17465.63|17385.63|17466.52|17386.52|17466.52|17386.52|17465.01|17385.01|9
1722357050000|2024-07-30 16:30:50|17466.31|17386.31|17466.88|17386.88|17466.88|17386.88|17465.81|17385.81|10
1722357060000|2024-07-30 16:31:00|17466.74|17386.74|17466.59|17386.59|17466.81|17386.81|17466.08|17386.08|10
1722357070000|2024-07-30 16:31:10|17466.81|17386.81|17466.21|17386.21|17467.21|17387.21|17466.21|17386.21|10
1722357080000|2024-07-30 16:31:20|17466.25|17386.25|17464.86|17384.86|17467.6|17387.6|17464.14|17384.14|10
1722357090000|2024-07-30 16:31:30|17465.1|17385.1|17468.41|17388.41|17468.41|17388.41|17465.1|17385.1|10
1722357100000|2024-07-30 16:31:40|17468.98|17388.98|17471.51|17391.51|17471.55|17391.55|17468.98|17388.98|10
1722357110000|2024-07-30 16:31:50|17471.65|17391.65|17472.69|17392.69|17472.69|17392.69|17471.65|17391.65|10
1722357120000|2024-07-30 16:32:00|17472.83|17392.83|17475.44|17395.44|17475.44|17395.44|17472.58|17392.58|10
1722357130000|2024-07-30 16:32:10|17475.06|17395.06|17468.54|17388.54|17475.06|17395.06|17468.42|17388.42|10
1722357140000|2024-07-30 16:32:20|17468.8|17388.8|17468.48|17388.48|17469.31|17389.31|17468.47|17388.47|8
1722357150000|2024-07-30 16:32:30|17468.53|17388.53|17470.4|17390.4|17470.4|17390.4|17468.4|17388.4|10
1722357160000|2024-07-30 16:32:40|17471.07|17391.07|17469.5|17389.5|17471.07|17391.07|17468.91|17388.91|10
1722357170000|2024-07-30 16:32:50|17469.31|17389.31|17469.17|17389.17|17469.61|17389.61|17469.15|17389.15|9
1722357180000|2024-07-30 16:33:00|17469.21|17389.21|17468.9|17388.9|17469.21|17389.21|17468.84|17388.84|9
1722357190000|2024-07-30 16:33:10|17469.16|17389.16|17470.42|17390.42|17470.42|17390.42|17469.16|17389.16|10
1722357200000|2024-07-30 16:33:20|17470.43|17390.43|17467.64|17387.64|17470.47|17390.47|17467.48|17387.48|10
1722357210000|2024-07-30 16:33:30|17467.59|17387.59|17469.39|17389.39|17469.39|17389.39|17467.59|17387.59|10
1722357220000|2024-07-30 16:33:40|17469.66|17389.66|17470.55|17390.55|17470.55|17390.55|17469.59|17389.59|9
1722357230000|2024-07-30 16:33:50|17470.94|17390.94|17470.74|17390.74|17471.06|17391.06|17470.47|17390.47|8
1722357240000|2024-07-30 16:34:00|17470.24|17390.24|17471.31|17391.31|17471.31|17391.31|17470.24|17390.24|10
1722357250000|2024-07-30 16:34:10|17471.48|17391.48|17471.4|17391.4|17471.89|17391.89|17471.17|17391.17|10
1722357260000|2024-07-30 16:34:20|17471.72|17391.72|17470.45|17390.45|17471.72|17391.72|17470.22|17390.22|10
1722357270000|2024-07-30 16:34:30|17470.57|17390.57|17471.55|17391.55|17471.55|17391.55|17470.57|17390.57|8
1722357280000|2024-07-30 16:34:40|17471.56|17391.56|17472.67|17392.67|17472.67|17392.67|17471.56|17391.56|10
1722357290000|2024-07-30 16:34:50|17472.62|17392.62|17470.36|17390.36|17472.62|17392.62|17470.36|17390.36|10
1722357300000|2024-07-30 16:35:00|17470.12|17390.12|17468.61|17388.61|17470.12|17390.12|17468.61|17388.61|9
1722357310000|2024-07-30 16:35:10|17468.59|17388.59|17469.26|17389.26|17469.26|17389.26|17467.87|17387.87|9
1722357320000|2024-07-30 16:35:20|17469.82|17389.82|17469.22|17389.22|17470.14|17390.14|17469.22|17389.22|10
1722357330000|2024-07-30 16:35:30|17469.45|17389.45|17470.41|17390.41|17470.48|17390.48|17469.45|17389.45|10
1722357340000|2024-07-30 16:35:40|17470.46|17390.46|17471.09|17391.09|17471.09|17391.09|17470.46|17390.46|9
1722357350000|2024-07-30 16:35:50|17470.99|17390.99|17470.78|17390.78|17470.99|17390.99|17470.69|17390.69|8
1722357360000|2024-07-30 16:36:00|17470.61|17390.61|17469|17389|17470.61|17390.61|17468.98|17388.98|10
1722357370000|2024-07-30 16:36:10|17468.93|17388.93|17468.45|17388.45|17468.93|17388.93|17468.34|17388.34|8
1722357380000|2024-07-30 16:36:20|17467.97|17387.97|17467.52|17387.52|17468.02|17388.02|17467.51|17387.51|10
1722357390000|2024-07-30 16:36:30|17467.45|17387.45|17468.02|17388.02|17468.02|17388.02|17466.85|17386.85|9
1722357400000|2024-07-30 16:36:40|17468.34|17388.34|17469.04|17389.04|17469.04|17389.04|17468.17|17388.17|10
1722357410000|2024-07-30 16:36:50|17469.16|17389.16|17470.12|17390.12|17470.12|17390.12|17469.16|17389.16|10
1722357420000|2024-07-30 16:37:00|17469.97|17389.97|17472.67|17392.67|17472.67|17392.67|17469.97|17389.97|10
1722357430000|2024-07-30 16:37:10|17472.65|17392.65|17473.25|17393.25|17473.25|17393.25|17472.65|17392.65|8
1722357440000|2024-07-30 16:37:20|17473.37|17393.37|17473.83|17393.83|17473.85|17393.85|17473.21|17393.21|10
1722357450000|2024-07-30 16:37:30|17474.16|17394.16|17473.31|17393.31|17474.16|17394.16|17473.31|17393.31|7
1722357460000|2024-07-30 16:37:40|17472.96|17392.96|17472.52|17392.52|17473.46|17393.46|17472.52|17392.52|10
1722357470000|2024-07-30 16:37:50|17472.51|17392.51|17472.37|17392.37|17472.78|17392.78|17472.33|17392.33|9
1722357480000|2024-07-30 16:38:00|17471.58|17391.58|17470.81|17390.81|17471.58|17391.58|17470.67|17390.67|9
1722357490000|2024-07-30 16:38:10|17470.66|17390.66|17471.09|17391.09|17471.09|17391.09|17470.51|17390.51|10
1722357500000|2024-07-30 16:38:20|17471.2|17391.2|17471.63|17391.63|17471.68|17391.68|17470.66|17390.66|10
1722357510000|2024-07-30 16:38:30|17471.34|17391.34|17471.93|17391.93|17472.1|17392.1|17471.21|17391.21|10
1722357520000|2024-07-30 16:38:40|17472.27|17392.27|17472.96|17392.96|17472.96|17392.96|17472.25|17392.25|9
1722357530000|2024-07-30 16:38:50|17474.64|17394.64|17476.81|17396.81|17476.81|17396.81|17474.64|17394.64|10
1722357540000|2024-07-30 16:39:00|17476.86|17396.86|17478.81|17398.81|17478.81|17398.81|17476.83|17396.83|10
1722357550000|2024-07-30 16:39:10|17479.02|17399.02|17483.36|17403.36|17483.36|17403.36|17478.68|17398.68|10
1722357560000|2024-07-30 16:39:20|17483.78|17403.78|17485.26|17405.26|17485.26|17405.26|17483.78|17403.78|10
1722357570000|2024-07-30 16:39:30|17485.38|17405.38|17486.99|17406.99|17487.21|17407.21|17485.38|17405.38|10
1722357580000|2024-07-30 16:39:40|17487|17407|17490.39|17410.39|17490.5|17410.5|17486.96|17406.96|10
1722357590000|2024-07-30 16:39:50|17490.4|17410.4|17491.18|17411.18|17491.57|17411.57|17490.4|17410.4|10
1722357600000|2024-07-30 16:40:00|17491.21|17411.21|17494.8|17414.8|17494.8|17414.8|17489.77|17409.77|10
1722357610000|2024-07-30 16:40:10|17495.08|17415.08|17497.84|17417.84|17499.15|17419.15|17495.08|17415.08|10
1722357620000|2024-07-30 16:40:20|17497.66|17417.66|17499.69|17419.69|17499.69|17419.69|17497.66|17417.66|10
1722357630000|2024-07-30 16:40:30|17500.12|17420.12|17501.27|17421.27|17502.16|17422.16|17500.12|17420.12|10
1722357640000|2024-07-30 16:40:40|17500.8|17420.8|17500.87|17420.87|17501.47|17421.47|17500.8|17420.8|10
1722357650000|2024-07-30 16:40:50|17500.99|17420.99|17503.13|17423.13|17503.13|17423.13|17500.86|17420.86|9
1722357660000|2024-07-30 16:41:00|17503.37|17423.37|17503.88|17423.88|17503.93|17423.93|17503.3|17423.3|10
1722357670000|2024-07-30 16:41:10|17503.9|17423.9|17504.72|17424.72|17504.72|17424.72|17503.83|17423.83|9
1722357680000|2024-07-30 16:41:20|17506.42|17426.42|17506.72|17426.72|17507|17427|17506.42|17426.42|10
1722357690000|2024-07-30 16:41:30|17506.88|17426.88|17506.14|17426.14|17506.9|17426.9|17506.1|17426.1|9
1722357700000|2024-07-30 16:41:40|17505.63|17425.63|17506.43|17426.43|17506.97|17426.97|17505.63|17425.63|10
1722357710000|2024-07-30 16:41:50|17506.25|17426.25|17506.28|17426.28|17506.63|17426.63|17506.25|17426.25|10
1722357720000|2024-07-30 16:42:00|17506.34|17426.34|17511.35|17431.35|17511.88|17431.88|17506.34|17426.34|10
1722357730000|2024-07-30 16:42:10|17511.08|17431.08|17511.58|17431.58|17511.82|17431.82|17511.08|17431.08|10
1722357740000|2024-07-30 16:42:20|17511.57|17431.57|17514.13|17434.13|17514.13|17434.13|17511.57|17431.57|10
1722357750000|2024-07-30 16:42:30|17515.09|17435.09|17515.69|17435.69|17515.79|17435.79|17514.7|17434.7|10
1722357760000|2024-07-30 16:42:40|17516.2|17436.2|17518.56|17438.56|17518.56|17438.56|17516.14|17436.14|10
1722357770000|2024-07-30 16:42:50|17518.9|17438.9|17522.64|17442.64|17522.74|17442.74|17518.9|17438.9|10
1722357780000|2024-07-30 16:43:00|17522.66|17442.66|17522.03|17442.03|17522.69|17442.69|17522.03|17442.03|10
1722357790000|2024-07-30 16:43:10|17522.04|17442.04|17523.18|17443.18|17523.18|17443.18|17522.04|17442.04|10
1722357800000|2024-07-30 16:43:20|17523.59|17443.59|17525.55|17445.55|17525.55|17445.55|17523.59|17443.59|9
1722357810000|2024-07-30 16:43:30|17525.49|17445.49|17525.2|17445.2|17525.5|17445.5|17525.11|17445.11|10
1722357820000|2024-07-30 16:43:40|17525.6|17445.6|17526.61|17446.61|17526.61|17446.61|17525.57|17445.57|10
1722357830000|2024-07-30 16:43:50|17526.7|17446.7|17526.54|17446.54|17526.82|17446.82|17526.54|17446.54|10
1722357840000|2024-07-30 16:44:00|17526.61|17446.61|17525.28|17445.28|17526.61|17446.61|17525.28|17445.28|10
1722357850000|2024-07-30 16:44:10|17525.21|17445.21|17522.74|17442.74|17525.61|17445.61|17522.74|17442.74|10
1722357860000|2024-07-30 16:44:20|17521.72|17441.72|17518.74|17438.74|17521.72|17441.72|17518.74|17438.74|10
1722357870000|2024-07-30 16:44:30|17518.96|17438.96|17516.49|17436.49|17519.07|17439.07|17516.49|17436.49|10
1722357880000|2024-07-30 16:44:40|17516.5|17436.5|17516.17|17436.17|17516.57|17436.57|17515.81|17435.81|10
1722357890000|2024-07-30 16:44:50|17516.13|17436.13|17518.8|17438.8|17518.8|17438.8|17516|17436|10
1722357900000|2024-07-30 16:45:00|17519.15|17439.15|17520.71|17440.71|17520.71|17440.71|17518.98|17438.98|10
1722357910000|2024-07-30 16:45:10|17520.66|17440.66|17520.07|17440.07|17520.81|17440.81|17520.07|17440.07|10
1722357920000|2024-07-30 16:45:20|17520|17440|17518.67|17438.67|17520|17440|17518.67|17438.67|10
1722357930000|2024-07-30 16:45:30|17517.95|17437.95|17516.36|17436.36|17517.95|17437.95|17516.36|17436.36|9
1722357940000|2024-07-30 16:45:40|17515.85|17435.85|17515.62|17435.62|17515.99|17435.99|17515.62|17435.62|10
1722357950000|2024-07-30 16:45:50|17515.7|17435.7|17515.02|17435.02|17515.7|17435.7|17514.97|17434.97|9
1722357960000|2024-07-30 16:46:00|17515.12|17435.12|17514.71|17434.71|17515.22|17435.22|17514.04|17434.04|10
1722357970000|2024-07-30 16:46:10|17514.8|17434.8|17513.67|17433.67|17515.39|17435.39|17513.67|17433.67|9
1722357980000|2024-07-30 16:46:20|17513.34|17433.34|17510.4|17430.4|17513.35|17433.35|17510.4|17430.4|10
1722357990000|2024-07-30 16:46:30|17509.8|17429.8|17506.54|17426.54|17509.8|17429.8|17506.54|17426.54|10
1722358000000|2024-07-30 16:46:40|17506.08|17426.08|17506.28|17426.28|17506.86|17426.86|17505.25|17425.25|10
1722358010000|2024-07-30 16:46:50|17506.45|17426.45|17505.09|17425.09|17506.49|17426.49|17505.09|17425.09|10
1722358020000|2024-07-30 16:47:00|17505.26|17425.26|17505.28|17425.28|17505.62|17425.62|17505.26|17425.26|9
1722358030000|2024-07-30 16:47:10|17504.75|17424.75|17506.88|17426.88|17506.88|17426.88|17504.75|17424.75|10
1722358040000|2024-07-30 16:47:20|17506.75|17426.75|17507.92|17427.92|17509.12|17429.12|17506.75|17426.75|10
1722358050000|2024-07-30 16:47:30|17507.87|17427.87|17508.68|17428.68|17508.74|17428.74|17507.87|17427.87|9
1722358060000|2024-07-30 16:47:40|17508.69|17428.69|17510.29|17430.29|17510.82|17430.82|17508.67|17428.67|10
1722358070000|2024-07-30 16:47:50|17510.15|17430.15|17510.18|17430.18|17510.52|17430.52|17509.91|17429.91|10
1722358080000|2024-07-30 16:48:00|17510.11|17430.11|17510.34|17430.34|17510.62|17430.62|17510.11|17430.11|10
1722358090000|2024-07-30 16:48:10|17510.23|17430.23|17511.69|17431.69|17511.73|17431.73|17510.16|17430.16|9
1722358100000|2024-07-30 16:48:20|17511.9|17431.9|17513.92|17433.92|17514.33|17434.33|17511.9|17431.9|10
1722358110000|2024-07-30 16:48:30|17513.52|17433.52|17513.07|17433.07|17513.52|17433.52|17512.79|17432.79|9
1722358120000|2024-07-30 16:48:40|17511.55|17431.55|17510.63|17430.63|17511.69|17431.69|17510.38|17430.38|10
1722358130000|2024-07-30 16:48:50|17510.5|17430.5|17509.63|17429.63|17510.97|17430.97|17509.63|17429.63|10
1722358140000|2024-07-30 16:49:00|17509.59|17429.59|17509.66|17429.66|17510|17430|17508.4|17428.4|10
1722358150000|2024-07-30 16:49:10|17509.42|17429.42|17511.3|17431.3|17511.53|17431.53|17509.35|17429.35|10
1722358160000|2024-07-30 16:49:20|17511.76|17431.76|17507.68|17427.68|17511.76|17431.76|17507.68|17427.68|10
1722358170000|2024-07-30 16:49:30|17507.6|17427.6|17506.59|17426.59|17507.6|17427.6|17506.59|17426.59|10
1722358180000|2024-07-30 16:49:40|17506.22|17426.22|17506.42|17426.42|17507.51|17427.51|17506.03|17426.03|10
1722358190000|2024-07-30 16:49:50|17506.57|17426.57|17506.64|17426.64|17507.3|17427.3|17505.66|17425.66|10
1722358200000|2024-07-30 16:50:00|17506.59|17426.59|17507.91|17427.91|17507.91|17427.91|17506.19|17426.19|9
1722358210000|2024-07-30 16:50:10|17507.83|17427.83|17507.61|17427.61|17508.66|17428.66|17507.61|17427.61|10
1722358220000|2024-07-30 16:50:20|17507.87|17427.87|17505.9|17425.9|17507.99|17427.99|17505.9|17425.9|9
1722358230000|2024-07-30 16:50:30|17505.49|17425.49|17505.37|17425.37|17505.49|17425.49|17503.81|17423.81|9
1722358240000|2024-07-30 16:50:40|17505.36|17425.36|17505.47|17425.47|17505.83|17425.83|17505.36|17425.36|10
1722358250000|2024-07-30 16:50:50|17505.5|17425.5|17505.38|17425.38|17505.56|17425.56|17505.25|17425.25|10
1722358260000|2024-07-30 16:51:00|17505.47|17425.47|17505.5|17425.5|17506.09|17426.09|17504.74|17424.74|10
1722358270000|2024-07-30 16:51:10|17505.51|17425.51|17503.4|17423.4|17505.51|17425.51|17503.4|17423.4|10
1722358280000|2024-07-30 16:51:20|17503.26|17423.26|17503.16|17423.16|17503.44|17423.44|17503.16|17423.16|10
1722358290000|2024-07-30 16:51:30|17503.17|17423.17|17500.69|17420.69|17503.17|17423.17|17500.69|17420.69|9
1722358300000|2024-07-30 16:51:40|17498.78|17418.78|17494.18|17414.18|17498.78|17418.78|17494.18|17414.18|10
1722358310000|2024-07-30 16:51:50|17493.1|17413.1|17493.86|17413.86|17494.36|17414.36|17493.1|17413.1|10
1722358320000|2024-07-30 16:52:00|17493.17|17413.17|17489.56|17409.56|17493.17|17413.17|17489.56|17409.56|10
1722358330000|2024-07-30 16:52:10|17489.13|17409.13|17486.77|17406.77|17489.13|17409.13|17485.29|17405.29|10
1722358340000|2024-07-30 16:52:20|17486.27|17406.27|17480.32|17400.32|17486.86|17406.86|17480.32|17400.32|10
1722358350000|2024-07-30 16:52:30|17480.63|17400.63|17478.15|17398.15|17480.63|17400.63|17478.15|17398.15|9
1722358360000|2024-07-30 16:52:40|17477.54|17397.54|17476.66|17396.66|17477.54|17397.54|17476.53|17396.53|10
1722358370000|2024-07-30 16:52:50|17476.59|17396.59|17474.96|17394.96|17476.65|17396.65|17474.96|17394.96|9
1722358380000|2024-07-30 16:53:00|17474.89|17394.89|17472.89|17392.89|17474.89|17394.89|17472.87|17392.87|10
1722358390000|2024-07-30 16:53:10|17473.04|17393.04|17469.4|17389.4|17473.04|17393.04|17469.4|17389.4|9
1722358400000|2024-07-30 16:53:20|17469.32|17389.32|17466.08|17386.08|17469.32|17389.32|17465.87|17385.87|10
1722358410000|2024-07-30 16:53:30|17466.53|17386.53|17463.83|17383.83|17466.53|17386.53|17463.83|17383.83|10
1722358420000|2024-07-30 16:53:40|17463.84|17383.84|17462.65|17382.65|17463.84|17383.84|17462.22|17382.22|10
1722358430000|2024-07-30 16:53:50|17463.43|17383.43|17464.66|17384.66|17465.51|17385.51|17462.94|17382.94|10
1722358440000|2024-07-30 16:54:00|17464.89|17384.89|17464.97|17384.97|17465.46|17385.46|17464.89|17384.89|10
1722358450000|2024-07-30 16:54:10|17466.15|17386.15|17467.43|17387.43|17467.43|17387.43|17466.15|17386.15|10
1722358460000|2024-07-30 16:54:20|17467.35|17387.35|17465.71|17385.71|17467.45|17387.45|17465.71|17385.71|10
1722358470000|2024-07-30 16:54:30|17465.3|17385.3|17463.85|17383.85|17465.3|17385.3|17463.85|17383.85|10
1722358480000|2024-07-30 16:54:40|17463.33|17383.33|17460.32|17380.32|17463.33|17383.33|17460.32|17380.32|10
1722358490000|2024-07-30 16:54:50|17460.01|17380.01|17458.67|17378.67|17460.01|17380.01|17458.52|17378.52|10
1722358500000|2024-07-30 16:55:00|17459.3|17379.3|17455.22|17375.22|17459.7|17379.7|17454.72|17374.72|10
1722358510000|2024-07-30 16:55:10|17454.88|17374.88|17448.58|17368.58|17454.88|17374.88|17448.48|17368.48|10
1722358520000|2024-07-30 16:55:20|17448.06|17368.06|17440.04|17360.04|17450.41|17370.41|17440.04|17360.04|10
1722358530000|2024-07-30 16:55:30|17440.69|17360.69|17442.16|17362.16|17442.16|17362.16|17440.61|17360.61|10
1722358540000|2024-07-30 16:55:40|17442.07|17362.07|17443.58|17363.58|17444.8|17364.8|17441.73|17361.73|10
1722358550000|2024-07-30 16:55:50|17444.44|17364.44|17444.34|17364.34|17444.91|17364.91|17444.2|17364.2|10
1722358560000|2024-07-30 16:56:00|17444.45|17364.45|17445.99|17365.99|17445.99|17365.99|17444.02|17364.02|10
1722358570000|2024-07-30 16:56:10|17442.56|17362.56|17444.32|17364.32|17444.32|17364.32|17442.56|17362.56|10
1722358580000|2024-07-30 16:56:20|17444.44|17364.44|17443.18|17363.18|17444.44|17364.44|17442.71|17362.71|10
1722358590000|2024-07-30 16:56:30|17443.54|17363.54|17440.99|17360.99|17443.54|17363.54|17440.98|17360.98|10
1722358600000|2024-07-30 16:56:40|17440.79|17360.79|17440.33|17360.33|17441.24|17361.24|17440.33|17360.33|10
1722358610000|2024-07-30 16:56:50|17440.44|17360.44|17441.54|17361.54|17441.54|17361.54|17440.39|17360.39|10
1722358620000|2024-07-30 16:57:00|17442.04|17362.04|17441.98|17361.98|17442.04|17362.04|17441.51|17361.51|10
1722358630000|2024-07-30 16:57:10|17441.47|17361.47|17438.29|17358.29|17441.47|17361.47|17438.29|17358.29|9
1722358640000|2024-07-30 16:57:20|17438.08|17358.08|17438|17358|17438.12|17358.12|17437.83|17357.83|10
1722358650000|2024-07-30 16:57:30|17438.07|17358.07|17435.95|17355.95|17438.65|17358.65|17435.95|17355.95|9
1722358660000|2024-07-30 16:57:40|17436.34|17356.34|17435.64|17355.64|17436.46|17356.46|17435.64|17355.64|10
1722358670000|2024-07-30 16:57:50|17435.67|17355.67|17436.8|17356.8|17436.8|17356.8|17435.67|17355.67|10
1722358680000|2024-07-30 16:58:00|17436.94|17356.94|17435.59|17355.59|17436.94|17356.94|17435.38|17355.38|10
1722358690000|2024-07-30 16:58:10|17436.54|17356.54|17435.47|17355.47|17437.26|17357.26|17435.47|17355.47|10
1722358700000|2024-07-30 16:58:20|17433.89|17353.89|17432.33|17352.33|17434.21|17354.21|17432.33|17352.33|10
1722358710000|2024-07-30 16:58:30|17432.44|17352.44|17432.65|17352.65|17433.19|17353.19|17432.16|17352.16|10
1722358720000|2024-07-30 16:58:40|17432.43|17352.43|17432.32|17352.32|17433.13|17353.13|17432.32|17352.32|10
1722358730000|2024-07-30 16:58:50|17432.22|17352.22|17431.2|17351.2|17432.22|17352.22|17431.2|17351.2|10
1722358740000|2024-07-30 16:59:00|17431.37|17351.37|17431.3|17351.3|17431.37|17351.37|17429.34|17349.34|10
1722358750000|2024-07-30 16:59:10|17431.4|17351.4|17431.62|17351.62|17431.62|17351.62|17431.16|17351.16|9
1722358760000|2024-07-30 16:59:20|17432.23|17352.23|17432.48|17352.48|17432.7|17352.7|17432.18|17352.18|9
1722358770000|2024-07-30 16:59:30|17432.17|17352.17|17431.61|17351.61|17432.17|17352.17|17431.39|17351.39|10
1722358780000|2024-07-30 16:59:40|17431.52|17351.52|17429.87|17349.87|17431.52|17351.52|17429.87|17349.87|10
1722358790000|2024-07-30 16:59:50|17429.73|17349.73|17427.64|17347.64|17429.73|17349.73|17427.64|17347.64|10
1722358800000|2024-07-30 17:00:00|17426.9|17346.9|17425.37|17345.37|17427.03|17347.03|17425.37|17345.37|10
1722358810000|2024-07-30 17:00:10|17423.78|17343.78|17424.86|17344.86|17426.05|17346.05|17423.72|17343.72|9
1722358820000|2024-07-30 17:00:20|17425.08|17345.08|17430.35|17350.35|17430.37|17350.37|17424.02|17344.02|10
1722358830000|2024-07-30 17:00:30|17430.3|17350.3|17429.81|17349.81|17431.41|17351.41|17429.46|17349.46|10
1722358840000|2024-07-30 17:00:40|17429.67|17349.67|17427.81|17347.81|17429.67|17349.67|17427.81|17347.81|9
1722358850000|2024-07-30 17:00:50|17427.28|17347.28|17426.82|17346.82|17427.68|17347.68|17426.75|17346.75|10
1722358860000|2024-07-30 17:01:00|17426.91|17346.91|17425.41|17345.41|17427.84|17347.84|17425.41|17345.41|10
1722358870000|2024-07-30 17:01:10|17425.45|17345.45|17422.55|17342.55|17425.45|17345.45|17422.55|17342.55|10
1722358880000|2024-07-30 17:01:20|17421.69|17341.69|17419.42|17339.42|17421.76|17341.76|17419.42|17339.42|9
1722358890000|2024-07-30 17:01:30|17419.34|17339.34|17417.55|17337.55|17419.34|17339.34|17417.37|17337.37|10
1722358900000|2024-07-30 17:01:40|17417.58|17337.58|17413.21|17333.21|17417.58|17337.58|17413.21|17333.21|10
1722358910000|2024-07-30 17:01:50|17413.2|17333.2|17411.47|17331.47|17413.2|17333.2|17411.47|17331.47|10
1722358920000|2024-07-30 17:02:00|17412|17332|17416|17336|17416|17336|17412|17332|10
1722358930000|2024-07-30 17:02:10|17415.95|17335.95|17415.77|17335.77|17416.6|17336.6|17415.18|17335.18|10
1722358940000|2024-07-30 17:02:20|17415.91|17335.91|17413.52|17333.52|17415.91|17335.91|17413.52|17333.52|9
1722358950000|2024-07-30 17:02:30|17412.22|17332.22|17405.7|17325.7|17412.25|17332.25|17405.7|17325.7|10
1722358960000|2024-07-30 17:02:40|17405.49|17325.49|17402.4|17322.4|17405.49|17325.49|17402.4|17322.4|10
1722358970000|2024-07-30 17:02:50|17402.26|17322.26|17401.41|17321.41|17402.26|17322.26|17401.02|17321.02|10
1722358980000|2024-07-30 17:03:00|17400.89|17320.89|17397.9|17317.9|17400.89|17320.89|17397.89|17317.89|9
1722358990000|2024-07-30 17:03:10|17396.43|17316.43|17394.31|17314.31|17396.43|17316.43|17393.5|17313.5|9
1722359000000|2024-07-30 17:03:20|17394.45|17314.45|17392.14|17312.14|17394.45|17314.45|17392.14|17312.14|10
1722359010000|2024-07-30 17:03:30|17391.98|17311.98|17391.73|17311.73|17392.03|17312.03|17391.08|17311.08|10
1722359020000|2024-07-30 17:03:40|17391.3|17311.3|17389|17309|17391.3|17311.3|17389|17309|9
1722359030000|2024-07-30 17:03:50|17388.92|17308.92|17388.61|17308.61|17389.86|17309.86|17388.61|17308.61|10
1722359040000|2024-07-30 17:04:00|17388.21|17308.21|17384.82|17304.82|17388.21|17308.21|17384.82|17304.82|9
1722359050000|2024-07-30 17:04:10|17385.03|17305.03|17385.06|17305.06|17385.54|17305.54|17384.76|17304.76|10
1722359060000|2024-07-30 17:04:20|17385.04|17305.04|17385.61|17305.61|17385.61|17305.61|17384.54|17304.54|10
1722359070000|2024-07-30 17:04:30|17385.65|17305.65|17376.96|17296.96|17385.65|17305.65|17376.96|17296.96|10
1722359080000|2024-07-30 17:04:40|17374.4|17294.4|17373.41|17293.41|17374.4|17294.4|17372.78|17292.78|10
1722359090000|2024-07-30 17:04:50|17374.01|17294.01|17372.58|17292.58|17374.88|17294.88|17371.02|17291.02|10
1722359100000|2024-07-30 17:05:00|17372.46|17292.46|17370.43|17290.43|17372.46|17292.46|17370.43|17290.43|10
1722359110000|2024-07-30 17:05:10|17370.89|17290.89|17374.27|17294.27|17374.42|17294.42|17370.53|17290.53|10
1722359120000|2024-07-30 17:05:20|17374.32|17294.32|17373.72|17293.72|17374.32|17294.32|17372.99|17292.99|10
1722359130000|2024-07-30 17:05:30|17373.67|17293.67|17370.13|17290.13|17373.67|17293.67|17370.13|17290.13|10
1722359140000|2024-07-30 17:05:40|17370.15|17290.15|17367.17|17287.17|17370.17|17290.17|17367.17|17287.17|10
1722359150000|2024-07-30 17:05:50|17367.1|17287.1|17361.99|17281.99|17367.1|17287.1|17361.99|17281.99|10
1722359160000|2024-07-30 17:06:00|17361.66|17281.66|17359.4|17279.4|17361.66|17281.66|17359.35|17279.35|10
1722359170000|2024-07-30 17:06:10|17355.94|17275.94|17356.53|17276.53|17357.08|17277.08|17355.78|17275.78|10
1722359180000|2024-07-30 17:06:20|17355.51|17275.51|17348.67|17268.67|17355.51|17275.51|17348.54|17268.54|10
1722359190000|2024-07-30 17:06:30|17349.02|17269.02|17351.41|17271.41|17351.41|17271.41|17347.54|17267.54|10
1722359200000|2024-07-30 17:06:40|17351.77|17271.77|17350.6|17270.6|17351.9|17271.9|17350.6|17270.6|10
1722359210000|2024-07-30 17:06:50|17350.41|17270.41|17350.77|17270.77|17350.77|17270.77|17349.99|17269.99|10
1722359220000|2024-07-30 17:07:00|17350.84|17270.84|17346.8|17266.8|17351.12|17271.12|17346.8|17266.8|10
1722359230000|2024-07-30 17:07:10|17347.13|17267.13|17342.84|17262.84|17347.13|17267.13|17342.84|17262.84|9
1722359240000|2024-07-30 17:07:20|17342.32|17262.32|17341.67|17261.67|17343.22|17263.22|17341.67|17261.67|10
1722359250000|2024-07-30 17:07:30|17341.63|17261.63|17340.44|17260.44|17342.3|17262.3|17340.44|17260.44|9
1722359260000|2024-07-30 17:07:40|17340.59|17260.59|17344.95|17264.95|17344.95|17264.95|17340.59|17260.59|10
1722359270000|2024-07-30 17:07:50|17345.51|17265.51|17349.38|17269.38|17349.38|17269.38|17345.45|17265.45|10
1722359280000|2024-07-30 17:08:00|17349.69|17269.69|17354.89|17274.89|17354.89|17274.89|17349.69|17269.69|10
1722359290000|2024-07-30 17:08:10|17354.65|17274.65|17356.39|17276.39|17356.39|17276.39|17354.65|17274.65|10
1722359300000|2024-07-30 17:08:20|17356.41|17276.41|17353.14|17273.14|17356.41|17276.41|17353.14|17273.14|10
1722359310000|2024-07-30 17:08:30|17353.03|17273.03|17354.13|17274.13|17354.13|17274.13|17352.35|17272.35|10
1722359320000|2024-07-30 17:08:40|17355.15|17275.15|17359.13|17279.13|17359.13|17279.13|17355.15|17275.15|10
1722359330000|2024-07-30 17:08:50|17359.04|17279.04|17361.92|17281.92|17362.07|17282.07|17359.04|17279.04|10
1722359340000|2024-07-30 17:09:00|17361.89|17281.89|17364.42|17284.42|17364.59|17284.59|17361.89|17281.89|10
1722359350000|2024-07-30 17:09:10|17364.12|17284.12|17363.07|17283.07|17364.12|17284.12|17362.76|17282.76|9
1722359360000|2024-07-30 17:09:20|17362.99|17282.99|17363.65|17283.65|17363.86|17283.86|17362.99|17282.99|9
1722359370000|2024-07-30 17:09:30|17363.63|17283.63|17364.3|17284.3|17364.93|17284.93|17363.63|17283.63|10
1722359380000|2024-07-30 17:09:40|17364.16|17284.16|17362.8|17282.8|17364.46|17284.46|17362.63|17282.63|10
1722359390000|2024-07-30 17:09:50|17363.04|17283.04|17365.2|17285.2|17365.2|17285.2|17363.04|17283.04|10
1722359400000|2024-07-30 17:10:00|17365.19|17285.19|17365.44|17285.44|17366.39|17286.39|17364.54|17284.54|10
1722359410000|2024-07-30 17:10:10|17365.74|17285.74|17366.54|17286.54|17366.54|17286.54|17365.34|17285.34|10
1722359420000|2024-07-30 17:10:20|17367.11|17287.11|17369.74|17289.74|17369.74|17289.74|17367.11|17287.11|10
1722359430000|2024-07-30 17:10:30|17370.4|17290.4|17367.29|17287.29|17370.74|17290.74|17367.29|17287.29|10
1722359440000|2024-07-30 17:10:40|17367.06|17287.06|17364.91|17284.91|17367.11|17287.11|17364.81|17284.81|10
1722359450000|2024-07-30 17:10:50|17364.53|17284.53|17363.98|17283.98|17364.57|17284.57|17363.78|17283.78|10
1722359460000|2024-07-30 17:11:00|17364.11|17284.11|17364.15|17284.15|17364.41|17284.41|17363.27|17283.27|10
1722359470000|2024-07-30 17:11:10|17362.8|17282.8|17359.36|17279.36|17362.8|17282.8|17358.94|17278.94|10
1722359480000|2024-07-30 17:11:20|17359.05|17279.05|17362.59|17282.59|17362.59|17282.59|17359.05|17279.05|10
1722359490000|2024-07-30 17:11:30|17371.47|17291.47|17375.39|17295.39|17375.39|17295.39|17371.47|17291.47|10
1722359500000|2024-07-30 17:11:40|17375.55|17295.55|17377.28|17297.28|17377.82|17297.82|17375.55|17295.55|10
1722359510000|2024-07-30 17:11:50|17377.18|17297.18|17378.57|17298.57|17378.8|17298.8|17377.18|17297.18|10
1722359520000|2024-07-30 17:12:00|17379.4|17299.4|17382.63|17302.63|17382.94|17302.94|17378.45|17298.45|10
1722359530000|2024-07-30 17:12:10|17383.05|17303.05|17383.47|17303.47|17383.6|17303.6|17382.79|17302.79|10
1722359540000|2024-07-30 17:12:20|17383.56|17303.56|17383.61|17303.61|17383.87|17303.87|17383.41|17303.41|9
1722359550000|2024-07-30 17:12:30|17383.51|17303.51|17386.4|17306.4|17386.4|17306.4|17383.51|17303.51|10
1722359560000|2024-07-30 17:12:40|17385.58|17305.58|17382.71|17302.71|17385.58|17305.58|17382.71|17302.71|10
1722359570000|2024-07-30 17:12:50|17382.33|17302.33|17376.78|17296.78|17382.33|17302.33|17376.78|17296.78|10
1722359580000|2024-07-30 17:13:00|17376.63|17296.63|17374.67|17294.67|17376.65|17296.65|17374.67|17294.67|9
1722359590000|2024-07-30 17:13:10|17374.26|17294.26|17373.43|17293.43|17374.26|17294.26|17372.54|17292.54|9
1722359600000|2024-07-30 17:13:20|17373.37|17293.37|17371.9|17291.9|17374.28|17294.28|17371.9|17291.9|10
1722359610000|2024-07-30 17:13:30|17371.87|17291.87|17373.56|17293.56|17373.56|17293.56|17371.87|17291.87|10
1722359620000|2024-07-30 17:13:40|17374.05|17294.05|17373.38|17293.38|17374.49|17294.49|17373.38|17293.38|10
1722359630000|2024-07-30 17:13:50|17373.41|17293.41|17373.6|17293.6|17373.6|17293.6|17373.18|17293.18|10
1722359640000|2024-07-30 17:14:00|17373.62|17293.62|17373.18|17293.18|17374.08|17294.08|17373.18|17293.18|10
1722359650000|2024-07-30 17:14:10|17373.6|17293.6|17372.33|17292.33|17373.6|17293.6|17372.23|17292.23|10
1722359660000|2024-07-30 17:14:20|17372.41|17292.41|17371.57|17291.57|17372.77|17292.77|17371.57|17291.57|10
1722359670000|2024-07-30 17:14:30|17371.35|17291.35|17369.82|17289.82|17371.35|17291.35|17369.53|17289.53|9
1722359680000|2024-07-30 17:14:40|17370.84|17290.84|17373.65|17293.65|17373.7|17293.7|17370.84|17290.84|10
1722359690000|2024-07-30 17:14:50|17373.79|17293.79|17375.21|17295.21|17375.24|17295.24|17373.79|17293.79|10
1722359700000|2024-07-30 17:15:00|17375.92|17295.92|17376.02|17296.02|17376.02|17296.02|17375.42|17295.42|9
1722359710000|2024-07-30 17:15:10|17376.03|17296.03|17377.73|17297.73|17377.73|17297.73|17376.02|17296.02|10
1722359720000|2024-07-30 17:15:20|17378.13|17298.13|17381.01|17301.01|17381.24|17301.24|17378.13|17298.13|10
1722359730000|2024-07-30 17:15:30|17381.28|17301.28|17379.74|17299.74|17381.38|17301.38|17379.74|17299.74|10
1722359740000|2024-07-30 17:15:40|17380.43|17300.43|17379.61|17299.61|17380.87|17300.87|17379.43|17299.43|10
1722359750000|2024-07-30 17:15:50|17380.24|17300.24|17380.44|17300.44|17380.44|17300.44|17380.14|17300.14|9
1722359760000|2024-07-30 17:16:00|17380.6|17300.6|17376.75|17296.75|17380.93|17300.93|17376.75|17296.75|10
1722359770000|2024-07-30 17:16:10|17376.71|17296.71|17371.24|17291.24|17376.71|17296.71|17371.24|17291.24|10
1722359780000|2024-07-30 17:16:20|17371.76|17291.76|17364.87|17284.87|17371.9|17291.9|17364.37|17284.37|10
1722359790000|2024-07-30 17:16:30|17366.22|17286.22|17365.75|17285.75|17366.72|17286.72|17365.75|17285.75|10
1722359800000|2024-07-30 17:16:40|17365.97|17285.97|17365.47|17285.47|17367.23|17287.23|17364.71|17284.71|10
1722359810000|2024-07-30 17:16:50|17365.44|17285.44|17360.83|17280.83|17365.44|17285.44|17360.83|17280.83|10
1722359820000|2024-07-30 17:17:00|17360.32|17280.32|17350.19|17270.19|17360.32|17280.32|17349.72|17269.72|10
1722359830000|2024-07-30 17:17:10|17349.2|17269.2|17350.49|17270.49|17350.82|17270.82|17348.78|17268.78|10
1722359840000|2024-07-30 17:17:20|17351.03|17271.03|17350.54|17270.54|17351.84|17271.84|17350.54|17270.54|10
1722359850000|2024-07-30 17:17:30|17350.74|17270.74|17348.16|17268.16|17350.89|17270.89|17348.16|17268.16|9
1722359860000|2024-07-30 17:17:40|17348.34|17268.34|17341.83|17261.83|17348.34|17268.34|17341.83|17261.83|9
1722359870000|2024-07-30 17:17:50|17340.85|17260.85|17328.77|17248.77|17340.85|17260.85|17328.77|17248.77|10
1722359880000|2024-07-30 17:18:00|17327.27|17247.27|17321.67|17241.67|17327.27|17247.27|17321.67|17241.67|10
1722359890000|2024-07-30 17:18:10|17320.91|17240.91|17321.07|17241.07|17321.4|17241.4|17319.69|17239.69|10
1722359900000|2024-07-30 17:18:20|17321.61|17241.61|17319.66|17239.66|17322.2|17242.2|17319.63|17239.63|10
1722359910000|2024-07-30 17:18:30|17319.97|17239.97|17316.44|17236.44|17320.24|17240.24|17316.31|17236.31|10
1722359920000|2024-07-30 17:18:40|17316.27|17236.27|17317.02|17237.02|17317.02|17237.02|17315.62|17235.62|9
1722359930000|2024-07-30 17:18:50|17317.07|17237.07|17316.4|17236.4|17317.09|17237.09|17315.79|17235.79|10
1722359940000|2024-07-30 17:19:00|17316.51|17236.51|17317.78|17237.78|17317.78|17237.78|17316.51|17236.51|9
1722359950000|2024-07-30 17:19:10|17318.72|17238.72|17322.89|17242.89|17323.06|17243.06|17318.72|17238.72|10
1722359960000|2024-07-30 17:19:20|17323.55|17243.55|17324.98|17244.98|17325.3|17245.3|17323.55|17243.55|10
1722359970000|2024-07-30 17:19:30|17324.89|17244.89|17327.41|17247.41|17328.02|17248.02|17324.89|17244.89|10
1722359980000|2024-07-30 17:19:40|17327.23|17247.23|17328.4|17248.4|17328.4|17248.4|17327.23|17247.23|10
1722359990000|2024-07-30 17:19:50|17328.36|17248.36|17328.2|17248.2|17328.62|17248.62|17327.98|17247.98|10
1722360000000|2024-07-30 17:20:00|17328.53|17248.53|17328.96|17248.96|17328.96|17248.96|17328.34|17248.34|10
1722360010000|2024-07-30 17:20:10|17329.35|17249.35|17330.99|17250.99|17331.1|17251.1|17329.35|17249.35|10
1722360020000|2024-07-30 17:20:20|17329.84|17249.84|17326.17|17246.17|17330.37|17250.37|17326.17|17246.17|10
1722360030000|2024-07-30 17:20:30|17326.05|17246.05|17322.12|17242.12|17326.05|17246.05|17322.12|17242.12|10
1722360040000|2024-07-30 17:20:40|17321.43|17241.43|17318.31|17238.31|17321.71|17241.71|17317.84|17237.84|10
1722360050000|2024-07-30 17:20:50|17317.67|17237.67|17315.67|17235.67|17317.67|17237.67|17315.67|17235.67|10
1722360060000|2024-07-30 17:21:00|17315.75|17235.75|17323.42|17243.42|17323.42|17243.42|17315.75|17235.75|10
1722360070000|2024-07-30 17:21:10|17323.29|17243.29|17324.39|17244.39|17324.55|17244.55|17322.07|17242.07|10
1722360080000|2024-07-30 17:21:20|17325.34|17245.34|17330.17|17250.17|17330.17|17250.17|17325.34|17245.34|10
1722360090000|2024-07-30 17:21:30|17330.4|17250.4|17336.45|17256.45|17336.45|17256.45|17330.33|17250.33|10
1722360100000|2024-07-30 17:21:40|17336.84|17256.84|17338.65|17258.65|17338.65|17258.65|17336.55|17256.55|10
1722360110000|2024-07-30 17:21:50|17338.8|17258.8|17344.38|17264.38|17344.38|17264.38|17338.75|17258.75|10
1722360120000|2024-07-30 17:22:00|17344.7|17264.7|17350.7|17270.7|17350.7|17270.7|17344.7|17264.7|10
1722360130000|2024-07-30 17:22:10|17351.04|17271.04|17352.96|17272.96|17354.96|17274.96|17351.04|17271.04|10
1722360140000|2024-07-30 17:22:20|17353.02|17273.02|17352.01|17272.01|17353.84|17273.84|17352.01|17272.01|10
1722360150000|2024-07-30 17:22:30|17351.72|17271.72|17350.02|17270.02|17351.99|17271.99|17350.02|17270.02|10
1722360160000|2024-07-30 17:22:40|17349.38|17269.38|17349.98|17269.98|17349.98|17269.98|17348.35|17268.35|9
1722360170000|2024-07-30 17:22:50|17349.87|17269.87|17349.96|17269.96|17349.96|17269.96|17349.29|17269.29|10
1722360180000|2024-07-30 17:23:00|17349.69|17269.69|17352.43|17272.43|17352.43|17272.43|17348.66|17268.66|10
1722360190000|2024-07-30 17:23:10|17352.4|17272.4|17349.28|17269.28|17352.43|17272.43|17349.28|17269.28|10
1722360200000|2024-07-30 17:23:20|17351.49|17271.49|17348.32|17268.32|17351.49|17271.49|17348.32|17268.32|10
1722360210000|2024-07-30 17:23:30|17348.8|17268.8|17347.6|17267.6|17349.22|17269.22|17347.6|17267.6|10
1722360220000|2024-07-30 17:23:40|17347.74|17267.74|17346.64|17266.64|17347.95|17267.95|17346.31|17266.31|10
1722360230000|2024-07-30 17:23:50|17346.67|17266.67|17343.03|17263.03|17346.67|17266.67|17343.03|17263.03|10
1722360240000|2024-07-30 17:24:00|17342.9|17262.9|17341.57|17261.57|17342.9|17262.9|17341.27|17261.27|10
1722360250000|2024-07-30 17:24:10|17341.37|17261.37|17343.24|17263.24|17343.73|17263.73|17341.37|17261.37|10
1722360260000|2024-07-30 17:24:20|17343.78|17263.78|17342.45|17262.45|17343.78|17263.78|17340.91|17260.91|10
1722360270000|2024-07-30 17:24:30|17342.21|17262.21|17342.34|17262.34|17342.34|17262.34|17341.62|17261.62|10
1722360280000|2024-07-30 17:24:40|17342.77|17262.77|17344.09|17264.09|17344.09|17264.09|17342.77|17262.77|10
1722360290000|2024-07-30 17:24:50|17344.1|17264.1|17344.15|17264.15|17344.46|17264.46|17343.81|17263.81|10
1722360300000|2024-07-30 17:25:00|17344.39|17264.39|17346.68|17266.68|17346.81|17266.81|17344.39|17264.39|10
1722360310000|2024-07-30 17:25:10|17346.85|17266.85|17344.67|17264.67|17347.18|17267.18|17344.67|17264.67|10
1722360320000|2024-07-30 17:25:20|17344.57|17264.57|17345.43|17265.43|17345.43|17265.43|17344.57|17264.57|10
1722360330000|2024-07-30 17:25:30|17346.03|17266.03|17345.87|17265.87|17346.56|17266.56|17345.45|17265.45|9
1722360340000|2024-07-30 17:25:40|17345.78|17265.78|17346.66|17266.66|17346.92|17266.92|17345.76|17265.76|10
1722360350000|2024-07-30 17:25:50|17346.36|17266.36|17346.29|17266.29|17346.63|17266.63|17345.9|17265.9|10
1722360360000|2024-07-30 17:26:00|17346.61|17266.61|17350.77|17270.77|17350.77|17270.77|17346.59|17266.59|9
1722360370000|2024-07-30 17:26:10|17350.55|17270.55|17353.3|17273.3|17353.3|17273.3|17350.55|17270.55|10
1722360380000|2024-07-30 17:26:20|17353.61|17273.61|17355.96|17275.96|17355.96|17275.96|17353.61|17273.61|10
1722360390000|2024-07-30 17:26:30|17355.81|17275.81|17354.57|17274.57|17355.81|17275.81|17354.46|17274.46|10
1722360400000|2024-07-30 17:26:40|17354.46|17274.46|17352.21|17272.21|17354.46|17274.46|17352.14|17272.14|10
1722360410000|2024-07-30 17:26:50|17351.62|17271.62|17349.12|17269.12|17351.62|17271.62|17349|17269|10
1722360420000|2024-07-30 17:27:00|17349.43|17269.43|17346.82|17266.82|17349.43|17269.43|17346.82|17266.82|10
1722360430000|2024-07-30 17:27:10|17346.21|17266.21|17344.24|17264.24|17346.21|17266.21|17344.01|17264.01|10
1722360440000|2024-07-30 17:27:20|17344.15|17264.15|17342.11|17262.11|17344.15|17264.15|17341.78|17261.78|10
1722360450000|2024-07-30 17:27:30|17341.81|17261.81|17341.72|17261.72|17341.88|17261.88|17341.55|17261.55|10
1722360460000|2024-07-30 17:27:40|17341.88|17261.88|17341.55|17261.55|17342.43|17262.43|17340.92|17260.92|10
1722360470000|2024-07-30 17:27:50|17342.6|17262.6|17344.93|17264.93|17344.96|17264.96|17342.6|17262.6|10
1722360480000|2024-07-30 17:28:00|17345.22|17265.22|17347.01|17267.01|17347.01|17267.01|17345.19|17265.19|9
1722360490000|2024-07-30 17:28:10|17346.95|17266.95|17347.21|17267.21|17347.21|17267.21|17346.39|17266.39|10
1722360500000|2024-07-30 17:28:20|17346.94|17266.94|17346.09|17266.09|17347.03|17267.03|17345.27|17265.27|10
1722360510000|2024-07-30 17:28:30|17344.37|17264.37|17342.13|17262.13|17344.37|17264.37|17341.95|17261.95|10
1722360520000|2024-07-30 17:28:40|17342.12|17262.12|17341.03|17261.03|17342.36|17262.36|17341.03|17261.03|10
1722360530000|2024-07-30 17:28:50|17341.56|17261.56|17340.48|17260.48|17341.7|17261.7|17340.48|17260.48|10
1722360540000|2024-07-30 17:29:00|17340.47|17260.47|17338.95|17258.95|17340.47|17260.47|17338.95|17258.95|8
1722360550000|2024-07-30 17:29:10|17338.61|17258.61|17339.85|17259.85|17339.88|17259.88|17338.61|17258.61|9
1722360560000|2024-07-30 17:29:20|17340.37|17260.37|17340.36|17260.36|17340.52|17260.52|17340.07|17260.07|10
1722360570000|2024-07-30 17:29:30|17340.55|17260.55|17343.08|17263.08|17343.08|17263.08|17340.5|17260.5|10
1722360580000|2024-07-30 17:29:40|17343.54|17263.54|17344.06|17264.06|17344.33|17264.33|17343.54|17263.54|10
1722360590000|2024-07-30 17:29:50|17344.21|17264.21|17344.46|17264.46|17344.46|17264.46|17343.88|17263.88|10
1722360600000|2024-07-30 17:30:00|17344.86|17264.86|17344.64|17264.64|17345.2|17265.2|17344.46|17264.46|9
1722360610000|2024-07-30 17:30:10|17344.81|17264.81|17345.04|17265.04|17346.21|17266.21|17344.81|17264.81|10
1722360620000|2024-07-30 17:30:20|17344.72|17264.72|17343.11|17263.11|17344.72|17264.72|17342.58|17262.58|10
1722360630000|2024-07-30 17:30:30|17342.14|17262.14|17335.67|17255.67|17342.14|17262.14|17335.22|17255.22|10
1722360640000|2024-07-30 17:30:40|17335.13|17255.13|17335.06|17255.06|17335.13|17255.13|17334.31|17254.31|10
1722360650000|2024-07-30 17:30:50|17335.24|17255.24|17335.9|17255.9|17336.86|17256.86|17335.24|17255.24|10
1722360660000|2024-07-30 17:31:00|17335.41|17255.41|17336.06|17256.06|17336.39|17256.39|17335.41|17255.41|9
1722360670000|2024-07-30 17:31:10|17335.31|17255.31|17331.77|17251.77|17335.31|17255.31|17331.77|17251.77|10
1722360680000|2024-07-30 17:31:20|17328.97|17248.97|17331.75|17251.75|17331.75|17251.75|17328.97|17248.97|10
1722360690000|2024-07-30 17:31:30|17332.5|17252.5|17344.57|17264.57|17344.57|17264.57|17332.5|17252.5|10
1722360700000|2024-07-30 17:31:40|17344.41|17264.41|17345.57|17265.57|17346.87|17266.87|17344.05|17264.05|10
1722360710000|2024-07-30 17:31:50|17347.09|17267.09|17343.65|17263.65|17347.52|17267.52|17343.65|17263.65|10
1722360720000|2024-07-30 17:32:00|17343.55|17263.55|17339.58|17259.58|17343.55|17263.55|17339.58|17259.58|10
1722360730000|2024-07-30 17:32:10|17338.48|17258.48|17335.13|17255.13|17338.48|17258.48|17335.13|17255.13|10
1722360740000|2024-07-30 17:32:20|17335.18|17255.18|17333.8|17253.8|17335.58|17255.58|17333.73|17253.73|10
1722360750000|2024-07-30 17:32:30|17333.68|17253.68|17334.23|17254.23|17334.93|17254.93|17333.56|17253.56|10
1722360760000|2024-07-30 17:32:40|17333.78|17253.78|17332.81|17252.81|17334.28|17254.28|17332.65|17252.65|10
1722360770000|2024-07-30 17:32:50|17332.83|17252.83|17335.54|17255.54|17335.54|17255.54|17332.79|17252.79|10
1722360780000|2024-07-30 17:33:00|17335.12|17255.12|17337.88|17257.88|17338.22|17258.22|17335.12|17255.12|10
1722360790000|2024-07-30 17:33:10|17338.43|17258.43|17336.54|17256.54|17338.68|17258.68|17336.54|17256.54|10
1722360800000|2024-07-30 17:33:20|17336.39|17256.39|17335.84|17255.84|17336.39|17256.39|17335.5|17255.5|10
1722360810000|2024-07-30 17:33:30|17335.86|17255.86|17334.86|17254.86|17336.45|17256.45|17334.86|17254.86|10
1722360820000|2024-07-30 17:33:40|17334.75|17254.75|17339.58|17259.58|17339.58|17259.58|17334.75|17254.75|10
1722360830000|2024-07-30 17:33:50|17339.89|17259.89|17337.28|17257.28|17339.89|17259.89|17337.24|17257.24|10
1722360840000|2024-07-30 17:34:00|17336.91|17256.91|17338.31|17258.31|17338.48|17258.48|17336.49|17256.49|10
1722360850000|2024-07-30 17:34:10|17338.69|17258.69|17340.89|17260.89|17340.89|17260.89|17338.5|17258.5|9
1722360860000|2024-07-30 17:34:20|17341|17261|17340.65|17260.65|17341.38|17261.38|17340.21|17260.21|9
1722360870000|2024-07-30 17:34:30|17340.23|17260.23|17340.14|17260.14|17340.42|17260.42|17339.62|17259.62|10
1722360880000|2024-07-30 17:34:40|17339.91|17259.91|17341|17261|17341.02|17261.02|17339.91|17259.91|10
1722360890000|2024-07-30 17:34:50|17341.07|17261.07|17341.6|17261.6|17341.61|17261.61|17341.05|17261.05|10
1722360900000|2024-07-30 17:35:00|17341.58|17261.58|17340.78|17260.78|17341.58|17261.58|17340.34|17260.34|10
1722360910000|2024-07-30 17:35:10|17341.03|17261.03|17342.02|17262.02|17342.07|17262.07|17340.98|17260.98|10
1722360920000|2024-07-30 17:35:20|17341.84|17261.84|17340.4|17260.4|17342.37|17262.37|17340.08|17260.08|10
1722360930000|2024-07-30 17:35:30|17340.49|17260.49|17338.14|17258.14|17340.49|17260.49|17338.13|17258.13|10
1722360940000|2024-07-30 17:35:40|17337.98|17257.98|17336.03|17256.03|17338.68|17258.68|17336.03|17256.03|10
1722360950000|2024-07-30 17:35:50|17335.93|17255.93|17332.38|17252.38|17336|17256|17332.38|17252.38|10
1722360960000|2024-07-30 17:36:00|17332.4|17252.4|17329.36|17249.36|17332.77|17252.77|17329.09|17249.09|9
1722360970000|2024-07-30 17:36:10|17328.67|17248.67|17330.66|17250.66|17330.66|17250.66|17327.5|17247.5|10
1722360980000|2024-07-30 17:36:20|17331.32|17251.32|17332.66|17252.66|17332.75|17252.75|17331.32|17251.32|10
1722360990000|2024-07-30 17:36:30|17333.81|17253.81|17336.64|17256.64|17336.64|17256.64|17333.81|17253.81|10
1722361000000|2024-07-30 17:36:40|17337.29|17257.29|17334.28|17254.28|17337.29|17257.29|17334.28|17254.28|10
1722361010000|2024-07-30 17:36:50|17334.27|17254.27|17332.63|17252.63|17334.27|17254.27|17331.64|17251.64|10
1722361020000|2024-07-30 17:37:00|17332.99|17252.99|17331.72|17251.72|17332.99|17252.99|17331.72|17251.72|10
1722361030000|2024-07-30 17:37:10|17331.6|17251.6|17325.2|17245.2|17331.6|17251.6|17324.73|17244.73|10
1722361040000|2024-07-30 17:37:20|17325.49|17245.49|17319.5|17239.5|17325.49|17245.49|17319.5|17239.5|10
1722361050000|2024-07-30 17:37:30|17319.62|17239.62|17308.66|17228.66|17319.86|17239.86|17308.66|17228.66|10
1722361060000|2024-07-30 17:37:40|17307.61|17227.61|17297.25|17217.25|17307.61|17227.61|17297.25|17217.25|10
1722361070000|2024-07-30 17:37:50|17297.21|17217.21|17298.44|17218.44|17298.44|17218.44|17296.92|17216.92|10
1722361080000|2024-07-30 17:38:00|17298.86|17218.86|17304.24|17224.24|17304.24|17224.24|17298.5|17218.5|10
1722361090000|2024-07-30 17:38:10|17306.12|17226.12|17312.77|17232.77|17312.77|17232.77|17306.12|17226.12|10
1722361100000|2024-07-30 17:38:20|17313.16|17233.16|17324.47|17244.47|17324.47|17244.47|17313.16|17233.16|9
1722361110000|2024-07-30 17:38:30|17324.49|17244.49|17324.47|17244.47|17324.71|17244.71|17323.87|17243.87|10
1722361120000|2024-07-30 17:38:40|17324.74|17244.74|17326.3|17246.3|17326.3|17246.3|17324.68|17244.68|10
1722361130000|2024-07-30 17:38:50|17326.11|17246.11|17325.1|17245.1|17327.48|17247.48|17324.9|17244.9|10
1722361140000|2024-07-30 17:39:00|17324.58|17244.58|17323.36|17243.36|17325.22|17245.22|17323.36|17243.36|10
1722361150000|2024-07-30 17:39:10|17322.39|17242.39|17324.57|17244.57|17324.57|17244.57|17322.07|17242.07|10
1722361160000|2024-07-30 17:39:20|17325.5|17245.5|17326.41|17246.41|17327.93|17247.93|17325.5|17245.5|10
1722361170000|2024-07-30 17:39:30|17326.88|17246.88|17325.18|17245.18|17327.61|17247.61|17325.18|17245.18|10
1722361180000|2024-07-30 17:39:40|17325.33|17245.33|17324.55|17244.55|17325.33|17245.33|17324.29|17244.29|10
1722361190000|2024-07-30 17:39:50|17324.31|17244.31|17325.17|17245.17|17325.17|17245.17|17323.89|17243.89|10
1722361200000|2024-07-30 17:40:00|17324.52|17244.52|17325.72|17245.72|17326.07|17246.07|17324.35|17244.35|10
1722361210000|2024-07-30 17:40:10|17326.65|17246.65|17323.06|17243.06|17326.65|17246.65|17323.06|17243.06|10
1722361220000|2024-07-30 17:40:20|17322.76|17242.76|17318.47|17238.47|17322.76|17242.76|17318.3|17238.3|10
1722361230000|2024-07-30 17:40:30|17317.62|17237.62|17318.72|17238.72|17318.86|17238.86|17317.41|17237.41|10
1722361240000|2024-07-30 17:40:40|17317.34|17237.34|17316.95|17236.95|17317.56|17237.56|17316.59|17236.59|10
1722361250000|2024-07-30 17:40:50|17317.3|17237.3|17316.76|17236.76|17317.3|17237.3|17316.43|17236.43|9
1722361260000|2024-07-30 17:41:00|17316.64|17236.64|17316.68|17236.68|17317.81|17237.81|17316.64|17236.64|9
1722361270000|2024-07-30 17:41:10|17316.57|17236.57|17318.05|17238.05|17318.05|17238.05|17316.23|17236.23|10
1722361280000|2024-07-30 17:41:20|17318.17|17238.17|17317.81|17237.81|17318.48|17238.48|17317.02|17237.02|10
1722361290000|2024-07-30 17:41:30|17317.73|17237.73|17317.13|17237.13|17317.73|17237.73|17315.98|17235.98|10
1722361300000|2024-07-30 17:41:40|17317.88|17237.88|17320.64|17240.64|17320.76|17240.76|17317.88|17237.88|10
1722361310000|2024-07-30 17:41:50|17319.75|17239.75|17320.9|17240.9|17320.93|17240.93|17319.75|17239.75|10
1722361320000|2024-07-30 17:42:00|17320.76|17240.76|17321.91|17241.91|17321.91|17241.91|17320.56|17240.56|10
1722361330000|2024-07-30 17:42:10|17322.4|17242.4|17321.74|17241.74|17322.68|17242.68|17320.95|17240.95|10
1722361340000|2024-07-30 17:42:20|17321.42|17241.42|17320.76|17240.76|17321.72|17241.72|17320.51|17240.51|10
1722361350000|2024-07-30 17:42:30|17321.01|17241.01|17318.14|17238.14|17321.01|17241.01|17318.14|17238.14|10
1722361360000|2024-07-30 17:42:40|17317.66|17237.66|17315.25|17235.25|17317.67|17237.67|17315.25|17235.25|10
1722361370000|2024-07-30 17:42:50|17314.21|17234.21|17315.57|17235.57|17315.57|17235.57|17313.83|17233.83|10
1722361380000|2024-07-30 17:43:00|17315.99|17235.99|17317.19|17237.19|17317.19|17237.19|17314.47|17234.47|10
1722361390000|2024-07-30 17:43:10|17317.93|17237.93|17319.68|17239.68|17319.81|17239.81|17317.93|17237.93|10
1722361400000|2024-07-30 17:43:20|17319.65|17239.65|17322.48|17242.48|17322.71|17242.71|17319.65|17239.65|10
1722361410000|2024-07-30 17:43:30|17322.47|17242.47|17322.81|17242.81|17323.1|17243.1|17322.47|17242.47|10
1722361420000|2024-07-30 17:43:40|17323.1|17243.1|17324.45|17244.45|17324.45|17244.45|17323.1|17243.1|10
1722361430000|2024-07-30 17:43:50|17324.52|17244.52|17325.56|17245.56|17325.77|17245.77|17324.52|17244.52|10
1722361440000|2024-07-30 17:44:00|17325.57|17245.57|17329.29|17249.29|17329.57|17249.57|17325.48|17245.48|10
1722361450000|2024-07-30 17:44:10|17329.3|17249.3|17330.97|17250.97|17330.97|17250.97|17329.3|17249.3|10
1722361460000|2024-07-30 17:44:20|17331.09|17251.09|17330.89|17250.89|17331.53|17251.53|17330.87|17250.87|10
1722361470000|2024-07-30 17:44:30|17331.22|17251.22|17333.65|17253.65|17333.65|17253.65|17331.22|17251.22|10
1722361480000|2024-07-30 17:44:40|17333.71|17253.71|17335.98|17255.98|17335.98|17255.98|17333.71|17253.71|10
1722361490000|2024-07-30 17:44:50|17336.6|17256.6|17338.9|17258.9|17339.37|17259.37|17336.6|17256.6|10
1722361500000|2024-07-30 17:45:00|17339.03|17259.03|17336.3|17256.3|17340.46|17260.46|17335.97|17255.97|10
1722361510000|2024-07-30 17:45:10|17336.17|17256.17|17337.23|17257.23|17337.23|17257.23|17336.11|17256.11|10
1722361520000|2024-07-30 17:45:20|17337.45|17257.45|17341.32|17261.32|17341.32|17261.32|17337.45|17257.45|10
1722361530000|2024-07-30 17:45:30|17341.54|17261.54|17344.43|17264.43|17344.62|17264.62|17341.54|17261.54|10
1722361540000|2024-07-30 17:45:40|17344.36|17264.36|17347.57|17267.57|17347.67|17267.67|17344.36|17264.36|10
1722361550000|2024-07-30 17:45:50|17347.51|17267.51|17356.94|17276.94|17356.94|17276.94|17347.23|17267.23|10
1722361560000|2024-07-30 17:46:00|17357.46|17277.46|17357.82|17277.82|17357.97|17277.97|17357.36|17277.36|10
1722361570000|2024-07-30 17:46:10|17357.85|17277.85|17358.22|17278.22|17358.55|17278.55|17357.85|17277.85|9
1722361580000|2024-07-30 17:46:20|17358.29|17278.29|17362.03|17282.03|17362.03|17282.03|17358.29|17278.29|10
1722361590000|2024-07-30 17:46:30|17362.54|17282.54|17364.07|17284.07|17364.07|17284.07|17362.34|17282.34|10
1722361600000|2024-07-30 17:46:40|17364.41|17284.41|17364.7|17284.7|17364.79|17284.79|17364.1|17284.1|10
1722361610000|2024-07-30 17:46:50|17365.04|17285.04|17366.26|17286.26|17366.56|17286.56|17365.04|17285.04|9
1722361620000|2024-07-30 17:47:00|17366.22|17286.22|17367.24|17287.24|17367.33|17287.33|17366.22|17286.22|9
1722361630000|2024-07-30 17:47:10|17368.47|17288.47|17371.61|17291.61|17371.61|17291.61|17368.47|17288.47|9
1722361640000|2024-07-30 17:47:20|17371.75|17291.75|17371.55|17291.55|17372.36|17292.36|17371.55|17291.55|10
1722361650000|2024-07-30 17:47:30|17371.91|17291.91|17372.5|17292.5|17372.72|17292.72|17371.51|17291.51|10
1722361660000|2024-07-30 17:47:40|17373.08|17293.08|17374.05|17294.05|17374.54|17294.54|17372.84|17292.84|10
1722361670000|2024-07-30 17:47:50|17373.78|17293.78|17374.14|17294.14|17374.7|17294.7|17373.62|17293.62|10
1722361680000|2024-07-30 17:48:00|17373.86|17293.86|17375.84|17295.84|17375.84|17295.84|17373.86|17293.86|10
1722361690000|2024-07-30 17:48:10|17374.71|17294.71|17375.65|17295.65|17375.65|17295.65|17374.71|17294.71|10
1722361700000|2024-07-30 17:48:20|17375.43|17295.43|17375.98|17295.98|17375.98|17295.98|17375.41|17295.41|10
1722361710000|2024-07-30 17:48:30|17375.85|17295.85|17373.74|17293.74|17376.36|17296.36|17373.74|17293.74|10
1722361720000|2024-07-30 17:48:40|17373.4|17293.4|17373.05|17293.05|17373.73|17293.73|17373.05|17293.05|9
1722361730000|2024-07-30 17:48:50|17373.11|17293.11|17374.52|17294.52|17374.52|17294.52|17373.11|17293.11|9
1722361740000|2024-07-30 17:49:00|17373.81|17293.81|17373.61|17293.61|17373.99|17293.99|17373.51|17293.51|9
1722361750000|2024-07-30 17:49:10|17372.93|17292.93|17371.28|17291.28|17373.09|17293.09|17370.92|17290.92|10
1722361760000|2024-07-30 17:49:20|17371.41|17291.41|17368.56|17288.56|17371.41|17291.41|17368.56|17288.56|10
1722361770000|2024-07-30 17:49:30|17364.32|17284.32|17362.14|17282.14|17364.32|17284.32|17361.68|17281.68|10
1722361780000|2024-07-30 17:49:40|17362.37|17282.37|17364.87|17284.87|17364.96|17284.96|17362.37|17282.37|10
1722361790000|2024-07-30 17:49:50|17364.82|17284.82|17366.14|17286.14|17366.44|17286.44|17364.82|17284.82|10
1722361800000|2024-07-30 17:50:00|17365.9|17285.9|17365.43|17285.43|17366.22|17286.22|17365.42|17285.42|10
1722361810000|2024-07-30 17:50:10|17365.47|17285.47|17363.85|17283.85|17365.47|17285.47|17363.85|17283.85|10
1722361820000|2024-07-30 17:50:20|17363.56|17283.56|17363.6|17283.6|17363.66|17283.66|17362.54|17282.54|10
1722361830000|2024-07-30 17:50:30|17363.51|17283.51|17363.68|17283.68|17364.45|17284.45|17363.51|17283.51|10
1722361840000|2024-07-30 17:50:40|17362.84|17282.84|17361.26|17281.26|17362.84|17282.84|17361.26|17281.26|10
1722361850000|2024-07-30 17:50:50|17361.27|17281.27|17364.41|17284.41|17364.41|17284.41|17360.4|17280.4|10
1722361860000|2024-07-30 17:51:00|17364.49|17284.49|17366.69|17286.69|17366.69|17286.69|17364.49|17284.49|10
1722361870000|2024-07-30 17:51:10|17366.83|17286.83|17367.15|17287.15|17367.15|17287.15|17366.36|17286.36|10
1722361880000|2024-07-30 17:51:20|17368.14|17288.14|17367.3|17287.3|17368.14|17288.14|17366.14|17286.14|10
1722361890000|2024-07-30 17:51:30|17367.88|17287.88|17367.8|17287.8|17368.14|17288.14|17367.62|17287.62|10
1722361900000|2024-07-30 17:51:40|17367.94|17287.94|17367.75|17287.75|17368.47|17288.47|17367.75|17287.75|10
1722361910000|2024-07-30 17:51:50|17367.79|17287.79|17369.25|17289.25|17369.6|17289.6|17367.79|17287.79|10
1722361920000|2024-07-30 17:52:00|17368.8|17288.8|17369.4|17289.4|17369.4|17289.4|17367.98|17287.98|10
1722361930000|2024-07-30 17:52:10|17369.22|17289.22|17370.32|17290.32|17370.36|17290.36|17369.22|17289.22|10
1722361940000|2024-07-30 17:52:20|17370.49|17290.49|17372.77|17292.77|17372.77|17292.77|17370.49|17290.49|10
1722361950000|2024-07-30 17:52:30|17373.78|17293.78|17373.19|17293.19|17373.99|17293.99|17373.19|17293.19|10
1722361960000|2024-07-30 17:52:40|17373.25|17293.25|17372.41|17292.41|17373.25|17293.25|17372.35|17292.35|10
1722361970000|2024-07-30 17:52:50|17372.28|17292.28|17368.74|17288.74|17372.28|17292.28|17368.74|17288.74|10
1722361980000|2024-07-30 17:53:00|17368.66|17288.66|17369.52|17289.52|17369.65|17289.65|17368.29|17288.29|10
1722361990000|2024-07-30 17:53:10|17369.31|17289.31|17368.7|17288.7|17369.42|17289.42|17368.41|17288.41|10
1722362000000|2024-07-30 17:53:20|17368.02|17288.02|17363.47|17283.47|17368.02|17288.02|17363.45|17283.45|10
1722362010000|2024-07-30 17:53:30|17363.23|17283.23|17356.76|17276.76|17363.23|17283.23|17356.76|17276.76|10
1722362020000|2024-07-30 17:53:40|17355.32|17275.32|17344.84|17264.84|17355.32|17275.32|17344.84|17264.84|10
1722362030000|2024-07-30 17:53:50|17343.92|17263.92|17342.78|17262.78|17344.38|17264.38|17342.78|17262.78|10
1722362040000|2024-07-30 17:54:00|17342.41|17262.41|17342.4|17262.4|17342.84|17262.84|17342.21|17262.21|10
1722362050000|2024-07-30 17:54:10|17341.67|17261.67|17341.64|17261.64|17342.27|17262.27|17341.52|17261.52|10
1722362060000|2024-07-30 17:54:20|17340.69|17260.69|17339.1|17259.1|17340.89|17260.89|17338.97|17258.97|10
1722362070000|2024-07-30 17:54:30|17338.21|17258.21|17335.87|17255.87|17338.71|17258.71|17335.87|17255.87|10
1722362080000|2024-07-30 17:54:40|17335.05|17255.05|17334.89|17254.89|17335.19|17255.19|17334.38|17254.38|10
1722362090000|2024-07-30 17:54:50|17334.54|17254.54|17337.18|17257.18|17337.18|17257.18|17334.49|17254.49|10
1722362100000|2024-07-30 17:55:00|17337.2|17257.2|17339.76|17259.76|17340.59|17260.59|17337.2|17257.2|10
1722362110000|2024-07-30 17:55:10|17340.19|17260.19|17341.25|17261.25|17341.41|17261.41|17339.92|17259.92|10
1722362120000|2024-07-30 17:55:20|17341.82|17261.82|17338.04|17258.04|17341.82|17261.82|17337.44|17257.44|10
1722362130000|2024-07-30 17:55:30|17337.88|17257.88|17335.96|17255.96|17337.88|17257.88|17335.96|17255.96|10
1722362140000|2024-07-30 17:55:40|17335.93|17255.93|17333.13|17253.13|17335.93|17255.93|17332.06|17252.06|9
1722362150000|2024-07-30 17:55:50|17333.1|17253.1|17335.63|17255.63|17335.63|17255.63|17333.1|17253.1|10
1722362160000|2024-07-30 17:56:00|17333.52|17253.52|17336.6|17256.6|17336.6|17256.6|17333.52|17253.52|10
1722362170000|2024-07-30 17:56:10|17336.14|17256.14|17336.56|17256.56|17336.56|17256.56|17333.77|17253.77|10
1722362180000|2024-07-30 17:56:20|17336.87|17256.87|17336.53|17256.53|17337.3|17257.3|17336.53|17256.53|10
1722362190000|2024-07-30 17:56:30|17336.4|17256.4|17334.93|17254.93|17336.4|17256.4|17334.93|17254.93|10
1722362200000|2024-07-30 17:56:40|17334.77|17254.77|17332.41|17252.41|17334.77|17254.77|17332.32|17252.32|10
1722362210000|2024-07-30 17:56:50|17332.43|17252.43|17331.04|17251.04|17332.43|17252.43|17330.58|17250.58|10
1722362220000|2024-07-30 17:57:00|17328.12|17248.12|17330.2|17250.2|17330.23|17250.23|17328.08|17248.08|10
1722362230000|2024-07-30 17:57:10|17329.74|17249.74|17328.6|17248.6|17329.74|17249.74|17328.6|17248.6|10
1722362240000|2024-07-30 17:57:20|17328.63|17248.63|17328.02|17248.02|17328.92|17248.92|17328.02|17248.02|9
1722362250000|2024-07-30 17:57:30|17328.39|17248.39|17327.41|17247.41|17328.39|17248.39|17327.33|17247.33|10
1722362260000|2024-07-30 17:57:40|17327.42|17247.42|17325.53|17245.53|17327.42|17247.42|17324.6|17244.6|10
1722362270000|2024-07-30 17:57:50|17325.5|17245.5|17325.48|17245.48|17325.95|17245.95|17324.85|17244.85|10
1722362280000|2024-07-30 17:58:00|17325.53|17245.53|17325.36|17245.36|17326.84|17246.84|17325.36|17245.36|10
1722362290000|2024-07-30 17:58:10|17324.29|17244.29|17321.54|17241.54|17324.29|17244.29|17321.54|17241.54|10
1722362300000|2024-07-30 17:58:20|17321.48|17241.48|17322.28|17242.28|17322.28|17242.28|17321.3|17241.3|9
1722362310000|2024-07-30 17:58:30|17321.98|17241.98|17322.52|17242.52|17322.59|17242.59|17321.74|17241.74|10
1722362320000|2024-07-30 17:58:40|17323.21|17243.21|17322.93|17242.93|17323.28|17243.28|17322.92|17242.92|10
1722362330000|2024-07-30 17:58:50|17322.91|17242.91|17323.45|17243.45|17323.95|17243.95|17322.91|17242.91|10
1722362340000|2024-07-30 17:59:00|17323.03|17243.03|17322.42|17242.42|17323.05|17243.05|17322.16|17242.16|10
1722362350000|2024-07-30 17:59:10|17322.38|17242.38|17322.64|17242.64|17323.15|17243.15|17322.27|17242.27|10
1722362360000|2024-07-30 17:59:20|17322.58|17242.58|17321.66|17241.66|17322.58|17242.58|17321.66|17241.66|10
1722362370000|2024-07-30 17:59:30|17321.72|17241.72|17322.27|17242.27|17322.27|17242.27|17321.51|17241.51|10
1722362380000|2024-07-30 17:59:40|17322.32|17242.32|17325.56|17245.56|17325.56|17245.56|17322.32|17242.32|10
1722362390000|2024-07-30 17:59:50|17326.02|17246.02|17326.38|17246.38|17326.38|17246.38|17326.02|17246.02|9
1722362400000|2024-07-30 18:00:00|17326.25|17246.25|17325.92|17245.92|17326.25|17246.25|17323.66|17243.66|10
1722362410000|2024-07-30 18:00:10|17326.41|17246.41|17323.2|17243.2|17326.65|17246.65|17322.77|17242.77|10
1722362420000|2024-07-30 18:00:20|17323.52|17243.52|17325.57|17245.57|17325.57|17245.57|17323.47|17243.47|10
1722362430000|2024-07-30 18:00:30|17325.49|17245.49|17325.2|17245.2|17325.49|17245.49|17324.2|17244.2|10
1722362440000|2024-07-30 18:00:40|17324.73|17244.73|17319.33|17239.33|17324.73|17244.73|17319.33|17239.33|10
1722362450000|2024-07-30 18:00:50|17319.24|17239.24|17320.37|17240.37|17320.96|17240.96|17319.24|17239.24|10
1722362460000|2024-07-30 18:01:00|17321.39|17241.39|17320.89|17240.89|17321.92|17241.92|17320.82|17240.82|10
1722362470000|2024-07-30 18:01:10|17320.39|17240.39|17318.57|17238.57|17320.39|17240.39|17318.44|17238.44|10
1722362480000|2024-07-30 18:01:20|17318.62|17238.62|17318.21|17238.21|17318.62|17238.62|17317.74|17237.74|10
1722362490000|2024-07-30 18:01:30|17318.64|17238.64|17320.1|17240.1|17320.1|17240.1|17318.64|17238.64|10
1722362500000|2024-07-30 18:01:40|17319.7|17239.7|17321.81|17241.81|17321.81|17241.81|17319.22|17239.22|10
1722362510000|2024-07-30 18:01:50|17322.49|17242.49|17324.52|17244.52|17324.52|17244.52|17322.49|17242.49|9
1722362520000|2024-07-30 18:02:00|17325.29|17245.29|17327.09|17247.09|17327.09|17247.09|17325.29|17245.29|10
1722362530000|2024-07-30 18:02:10|17327.02|17247.02|17325.78|17245.78|17327.25|17247.25|17325.78|17245.78|10
1722362540000|2024-07-30 18:02:20|17325.19|17245.19|17325.57|17245.57|17326.01|17246.01|17324.56|17244.56|10
1722362550000|2024-07-30 18:02:30|17324.94|17244.94|17323.51|17243.51|17325.62|17245.62|17323.51|17243.51|10
1722362560000|2024-07-30 18:02:40|17322.64|17242.64|17318.15|17238.15|17322.69|17242.69|17318.15|17238.15|10
1722362570000|2024-07-30 18:02:50|17318.54|17238.54|17317.58|17237.58|17319|17239|17317.58|17237.58|10
1722362580000|2024-07-30 18:03:00|17317.3|17237.3|17316.71|17236.71|17317.3|17237.3|17316.16|17236.16|10
1722362590000|2024-07-30 18:03:10|17316.52|17236.52|17312.99|17232.99|17316.52|17236.52|17312.99|17232.99|10
1722362600000|2024-07-30 18:03:20|17312|17232|17308.03|17228.03|17312|17232|17307.89|17227.89|9
1722362610000|2024-07-30 18:03:30|17307.79|17227.79|17304.96|17224.96|17307.79|17227.79|17304.96|17224.96|10
1722362620000|2024-07-30 18:03:40|17305.32|17225.32|17295.91|17215.91|17305.32|17225.32|17295.91|17215.91|10
1722362630000|2024-07-30 18:03:50|17294.21|17214.21|17293.21|17213.21|17295.67|17215.67|17293.21|17213.21|10
1722362640000|2024-07-30 18:04:00|17291.9|17211.9|17288.75|17208.75|17292.66|17212.66|17288.64|17208.64|10
1722362650000|2024-07-30 18:04:10|17287.89|17207.89|17269.65|17189.65|17287.89|17207.89|17269.65|17189.65|10
1722362660000|2024-07-30 18:04:20|17268.39|17188.39|17271.43|17191.43|17271.43|17191.43|17267.41|17187.41|10
1722362670000|2024-07-30 18:04:30|17270.75|17190.75|17273.33|17193.33|17273.33|17193.33|17270.06|17190.06|10
1722362680000|2024-07-30 18:04:40|17272.94|17192.94|17275.48|17195.48|17275.98|17195.98|17272.94|17192.94|10
1722362690000|2024-07-30 18:04:50|17275.3|17195.3|17274.87|17194.87|17275.3|17195.3|17273.62|17193.62|10
1722362700000|2024-07-30 18:05:00|17274.85|17194.85|17278.5|17198.5|17278.5|17198.5|17274.85|17194.85|10
1722362710000|2024-07-30 18:05:10|17278.53|17198.53|17279.42|17199.42|17280.42|17200.42|17278.53|17198.53|10
1722362720000|2024-07-30 18:05:20|17279.19|17199.19|17277.75|17197.75|17279.5|17199.5|17277.75|17197.75|9
1722362730000|2024-07-30 18:05:30|17276.54|17196.54|17277.34|17197.34|17277.34|17197.34|17275.41|17195.41|10
1722362740000|2024-07-30 18:05:40|17278.48|17198.48|17279.91|17199.91|17280.16|17200.16|17278.46|17198.46|10
1722362750000|2024-07-30 18:05:50|17280.77|17200.77|17283.08|17203.08|17284.97|17204.97|17280.77|17200.77|10
1722362760000|2024-07-30 18:06:00|17282.23|17202.23|17280.74|17200.74|17282.23|17202.23|17279.44|17199.44|10
1722362770000|2024-07-30 18:06:10|17280.79|17200.79|17282.04|17202.04|17282.14|17202.14|17280.06|17200.06|10
1722362780000|2024-07-30 18:06:20|17281.95|17201.95|17284.12|17204.12|17284.12|17204.12|17281.91|17201.91|10
1722362790000|2024-07-30 18:06:30|17284.88|17204.88|17285.79|17205.79|17286.72|17206.72|17284.88|17204.88|10
1722362800000|2024-07-30 18:06:40|17286.35|17206.35|17286.58|17206.58|17286.88|17206.88|17286.34|17206.34|10
1722362810000|2024-07-30 18:06:50|17287.33|17207.33|17287.53|17207.53|17287.92|17207.92|17287.04|17207.04|10
1722362820000|2024-07-30 18:07:00|17286.36|17206.36|17283.01|17203.01|17286.95|17206.95|17283.01|17203.01|10
1722362830000|2024-07-30 18:07:10|17282.71|17202.71|17285.36|17205.36|17285.36|17205.36|17282.21|17202.21|10
1722362840000|2024-07-30 18:07:20|17285.6|17205.6|17286.5|17206.5|17286.5|17206.5|17285.42|17205.42|10
1722362850000|2024-07-30 18:07:30|17287.67|17207.67|17286.67|17206.67|17288.53|17208.53|17286.67|17206.67|10
1722362860000|2024-07-30 18:07:40|17286.8|17206.8|17286.35|17206.35|17286.8|17206.8|17284.97|17204.97|10
1722362870000|2024-07-30 18:07:50|17286.76|17206.76|17287.28|17207.28|17287.69|17207.69|17286.68|17206.68|10
1722362880000|2024-07-30 18:08:00|17287.31|17207.31|17286.18|17206.18|17287.52|17207.52|17285.65|17205.65|10
1722362890000|2024-07-30 18:08:10|17286.2|17206.2|17287.37|17207.37|17287.37|17207.37|17286.2|17206.2|9
1722362900000|2024-07-30 18:08:20|17288.13|17208.13|17289.73|17209.73|17289.74|17209.74|17288.05|17208.05|10
1722362910000|2024-07-30 18:08:30|17290.12|17210.12|17292.97|17212.97|17292.97|17212.97|17290.12|17210.12|10
1722362920000|2024-07-30 18:08:40|17293.03|17213.03|17301.14|17221.14|17301.14|17221.14|17293.03|17213.03|10
1722362930000|2024-07-30 18:08:50|17300.33|17220.33|17300.02|17220.02|17300.41|17220.41|17299.79|17219.79|10
1722362940000|2024-07-30 18:09:00|17300.06|17220.06|17301.26|17221.26|17301.26|17221.26|17300.06|17220.06|10
1722362950000|2024-07-30 18:09:10|17301.09|17221.09|17307.8|17227.8|17307.82|17227.82|17301.09|17221.09|10
1722362960000|2024-07-30 18:09:20|17307.98|17227.98|17304.67|17224.67|17307.98|17227.98|17304.67|17224.67|10
1722362970000|2024-07-30 18:09:30|17303.75|17223.75|17300.06|17220.06|17303.97|17223.97|17300.06|17220.06|10
1722362980000|2024-07-30 18:09:40|17300.12|17220.12|17299.92|17219.92|17300.23|17220.23|17298.91|17218.91|10
1722362990000|2024-07-30 18:09:50|17300.17|17220.17|17299.89|17219.89|17300.18|17220.18|17299.87|17219.87|10
1722363000000|2024-07-30 18:10:00|17300.03|17220.03|17303.78|17223.78|17303.78|17223.78|17299.74|17219.74|10
1722363010000|2024-07-30 18:10:10|17303.56|17223.56|17305.93|17225.93|17305.93|17225.93|17303.56|17223.56|10
1722363020000|2024-07-30 18:10:20|17306.03|17226.03|17306.12|17226.12|17307|17227|17305.89|17225.89|10
1722363030000|2024-07-30 18:10:30|17305.91|17225.91|17304.27|17224.27|17305.91|17225.91|17303.75|17223.75|10
1722363040000|2024-07-30 18:10:40|17303.25|17223.25|17299.19|17219.19|17303.25|17223.25|17299.15|17219.15|10
1722363050000|2024-07-30 18:10:50|17299.49|17219.49|17300.04|17220.04|17300.19|17220.19|17298.97|17218.97|10
1722363060000|2024-07-30 18:11:00|17300.1|17220.1|17301.08|17221.08|17301.2|17221.2|17300.1|17220.1|10
1722363070000|2024-07-30 18:11:10|17301.29|17221.29|17299.15|17219.15|17301.29|17221.29|17299.15|17219.15|10
1722363080000|2024-07-30 18:11:20|17298.41|17218.41|17294.81|17214.81|17298.41|17218.41|17294.81|17214.81|10
1722363090000|2024-07-30 18:11:30|17294.62|17214.62|17294.89|17214.89|17294.9|17214.9|17293.72|17213.72|9
1722363100000|2024-07-30 18:11:40|17295.18|17215.18|17296.98|17216.98|17296.98|17216.98|17295.18|17215.18|8
1722363110000|2024-07-30 18:11:50|17297.3|17217.3|17299.84|17219.84|17299.84|17219.84|17297.3|17217.3|10
1722363120000|2024-07-30 18:12:00|17299.81|17219.81|17301.13|17221.13|17301.13|17221.13|17299.81|17219.81|10
1722363130000|2024-07-30 18:12:10|17301.2|17221.2|17302.94|17222.94|17302.94|17222.94|17301.2|17221.2|10
1722363140000|2024-07-30 18:12:20|17302.83|17222.83|17302.84|17222.84|17303.22|17223.22|17301.92|17221.92|10
1722363150000|2024-07-30 18:12:30|17303.38|17223.38|17305.23|17225.23|17305.25|17225.25|17303.38|17223.38|10
1722363160000|2024-07-30 18:12:40|17305.39|17225.39|17305.56|17225.56|17305.79|17225.79|17305.19|17225.19|10
1722363170000|2024-07-30 18:12:50|17305.6|17225.6|17307.42|17227.42|17307.42|17227.42|17305.57|17225.57|10
1722363180000|2024-07-30 18:13:00|17307.65|17227.65|17311.05|17231.05|17311.05|17231.05|17307.65|17227.65|10
1722363190000|2024-07-30 18:13:10|17311.63|17231.63|17315.91|17235.91|17315.91|17235.91|17311.63|17231.63|10
1722363200000|2024-07-30 18:13:20|17316.43|17236.43|17319.35|17239.35|17319.35|17239.35|17316.43|17236.43|10
1722363210000|2024-07-30 18:13:30|17319.16|17239.16|17321.41|17241.41|17322.57|17242.57|17319.16|17239.16|10
1722363220000|2024-07-30 18:13:40|17321.93|17241.93|17324.64|17244.64|17324.71|17244.71|17321.93|17241.93|10
1722363230000|2024-07-30 18:13:50|17324.51|17244.51|17334.3|17254.3|17334.3|17254.3|17324.51|17244.51|10
1722363240000|2024-07-30 18:14:00|17334.65|17254.65|17341.66|17261.66|17342.43|17262.43|17334.65|17254.65|10
1722363250000|2024-07-30 18:14:10|17342.02|17262.02|17346.58|17266.58|17346.75|17266.75|17342.02|17262.02|10
1722363260000|2024-07-30 18:14:20|17348.04|17268.04|17349.45|17269.45|17349.45|17269.45|17347.54|17267.54|10
1722363270000|2024-07-30 18:14:30|17349.67|17269.67|17349.75|17269.75|17350.2|17270.2|17349.43|17269.43|9
1722363280000|2024-07-30 18:14:40|17349.72|17269.72|17350.33|17270.33|17350.79|17270.79|17349.72|17269.72|10
1722363290000|2024-07-30 18:14:50|17350.4|17270.4|17347.07|17267.07|17350.4|17270.4|17347.07|17267.07|10
1722363300000|2024-07-30 18:15:00|17347.18|17267.18|17348.53|17268.53|17349.09|17269.09|17347.18|17267.18|10
1722363310000|2024-07-30 18:15:10|17347.8|17267.8|17346.56|17266.56|17348.03|17268.03|17345.67|17265.67|10
1722363320000|2024-07-30 18:15:20|17345.89|17265.89|17346.04|17266.04|17346.78|17266.78|17345.86|17265.86|10
1722363330000|2024-07-30 18:15:30|17345.88|17265.88|17346.23|17266.23|17346.23|17266.23|17344.97|17264.97|9
1722363340000|2024-07-30 18:15:40|17346.46|17266.46|17346.75|17266.75|17346.75|17266.75|17345.48|17265.48|10
1722363350000|2024-07-30 18:15:50|17347.11|17267.11|17348.57|17268.57|17348.87|17268.87|17347.11|17267.11|10
1722363360000|2024-07-30 18:16:00|17348.89|17268.89|17350.85|17270.85|17350.85|17270.85|17348.87|17268.87|10
1722363370000|2024-07-30 18:16:10|17351.06|17271.06|17352.53|17272.53|17353.41|17273.41|17351.06|17271.06|10
1722363380000|2024-07-30 18:16:20|17352.17|17272.17|17349.44|17269.44|17352.17|17272.17|17349.23|17269.23|10
1722363390000|2024-07-30 18:16:30|17348.59|17268.59|17345.6|17265.6|17348.59|17268.59|17345.6|17265.6|10
1722363400000|2024-07-30 18:16:40|17345.57|17265.57|17344.23|17264.23|17346.03|17266.03|17344.23|17264.23|10
1722363410000|2024-07-30 18:16:50|17344.58|17264.58|17342.32|17262.32|17344.58|17264.58|17342.32|17262.32|10
1722363420000|2024-07-30 18:17:00|17342.27|17262.27|17337.19|17257.19|17342.27|17262.27|17336.89|17256.89|10
1722363430000|2024-07-30 18:17:10|17337.18|17257.18|17333.34|17253.34|17337.51|17257.51|17333.34|17253.34|10
1722363440000|2024-07-30 18:17:20|17333.31|17253.31|17333.22|17253.22|17333.52|17253.52|17331.96|17251.96|10
1722363450000|2024-07-30 18:17:30|17333.18|17253.18|17335.6|17255.6|17335.71|17255.71|17332.77|17252.77|10
1722363460000|2024-07-30 18:17:40|17335.86|17255.86|17338.4|17258.4|17338.4|17258.4|17335.86|17255.86|10
1722363470000|2024-07-30 18:17:50|17338.52|17258.52|17337.94|17257.94|17338.52|17258.52|17337.55|17257.55|10
1722363480000|2024-07-30 18:18:00|17337.15|17257.15|17335.92|17255.92|17337.15|17257.15|17335.45|17255.45|10
1722363490000|2024-07-30 18:18:10|17335.87|17255.87|17334.47|17254.47|17335.98|17255.98|17334.47|17254.47|10
1722363500000|2024-07-30 18:18:20|17333.64|17253.64|17325.07|17245.07|17333.64|17253.64|17325.07|17245.07|10
1722363510000|2024-07-30 18:18:30|17325.05|17245.05|17322.33|17242.33|17325.05|17245.05|17322.33|17242.33|9
1722363520000|2024-07-30 18:18:40|17321.66|17241.66|17320.51|17240.51|17321.66|17241.66|17320.38|17240.38|9
1722363530000|2024-07-30 18:18:50|17320.39|17240.39|17321.02|17241.02|17321.32|17241.32|17320.11|17240.11|10
1722363540000|2024-07-30 18:19:00|17321.79|17241.79|17322.94|17242.94|17322.94|17242.94|17321.2|17241.2|9
1722363550000|2024-07-30 18:19:10|17322.98|17242.98|17325.11|17245.11|17325.11|17245.11|17322.98|17242.98|10
1722363560000|2024-07-30 18:19:20|17324.28|17244.28|17323.66|17243.66|17324.3|17244.3|17323.34|17243.34|9
1722363570000|2024-07-30 18:19:30|17323.74|17243.74|17324.91|17244.91|17324.91|17244.91|17323.55|17243.55|10
1722363580000|2024-07-30 18:19:40|17324.79|17244.79|17329.82|17249.82|17329.82|17249.82|17324.74|17244.74|9
1722363590000|2024-07-30 18:19:50|17329.73|17249.73|17329.9|17249.9|17330.14|17250.14|17329.55|17249.55|10
1722363600000|2024-07-30 18:20:00|17330.08|17250.08|17332.15|17252.15|17332.15|17252.15|17330.08|17250.08|9
1722363610000|2024-07-30 18:20:10|17332.32|17252.32|17331.79|17251.79|17333.41|17253.41|17331.79|17251.79|9
1722363620000|2024-07-30 18:20:20|17331.43|17251.43|17330.37|17250.37|17331.43|17251.43|17330.1|17250.1|10
1722363630000|2024-07-30 18:20:30|17329.68|17249.68|17333.82|17253.82|17333.82|17253.82|17329.62|17249.62|10
1722363640000|2024-07-30 18:20:40|17334.09|17254.09|17334.83|17254.83|17334.97|17254.97|17334.04|17254.04|10
1722363650000|2024-07-30 18:20:50|17334.78|17254.78|17334|17254|17334.78|17254.78|17334|17254|10
1722363660000|2024-07-30 18:21:00|17334.03|17254.03|17336.06|17256.06|17336.06|17256.06|17333.77|17253.77|10
1722363670000|2024-07-30 18:21:10|17337.17|17257.17|17339.25|17259.25|17339.25|17259.25|17337.17|17257.17|10
1722363680000|2024-07-30 18:21:20|17339.17|17259.17|17336.36|17256.36|17339.17|17259.17|17336.14|17256.14|10
1722363690000|2024-07-30 18:21:30|17336.37|17256.37|17336.1|17256.1|17336.67|17256.67|17334.2|17254.2|10
1722363700000|2024-07-30 18:21:40|17336.06|17256.06|17338.59|17258.59|17338.67|17258.67|17336.06|17256.06|10
1722363710000|2024-07-30 18:21:50|17338.16|17258.16|17335.55|17255.55|17338.16|17258.16|17335.55|17255.55|10
1722363720000|2024-07-30 18:22:00|17335.25|17255.25|17333.68|17253.68|17335.25|17255.25|17333.37|17253.37|10
1722363730000|2024-07-30 18:22:10|17333.55|17253.55|17330.57|17250.57|17333.55|17253.55|17330.57|17250.57|10
1722363740000|2024-07-30 18:22:20|17331.02|17251.02|17332.2|17252.2|17332.61|17252.61|17331.02|17251.02|10
1722363750000|2024-07-30 18:22:30|17331.72|17251.72|17332.31|17252.31|17332.58|17252.58|17331.72|17251.72|10
1722363760000|2024-07-30 18:22:40|17332.27|17252.27|17332.83|17252.83|17332.83|17252.83|17331.39|17251.39|10
1722363770000|2024-07-30 18:22:50|17332.81|17252.81|17332.59|17252.59|17332.93|17252.93|17332.39|17252.39|10
1722363780000|2024-07-30 18:23:00|17332.54|17252.54|17336.79|17256.79|17336.97|17256.97|17332.49|17252.49|10
1722363790000|2024-07-30 18:23:10|17336.82|17256.82|17340.53|17260.53|17340.53|17260.53|17336.82|17256.82|10
1722363800000|2024-07-30 18:23:20|17340.76|17260.76|17341.48|17261.48|17341.48|17261.48|17340.76|17260.76|10
1722363810000|2024-07-30 18:23:30|17341.89|17261.89|17342.75|17262.75|17342.75|17262.75|17341.89|17261.89|10
1722363820000|2024-07-30 18:23:40|17342.97|17262.97|17342.48|17262.48|17343.46|17263.46|17342.48|17262.48|10
1722363830000|2024-07-30 18:23:50|17343.6|17263.6|17344.06|17264.06|17344.06|17264.06|17343.41|17263.41|10
1722363840000|2024-07-30 18:24:00|17344.15|17264.15|17342.55|17262.55|17344.15|17264.15|17341.95|17261.95|10
1722363850000|2024-07-30 18:24:10|17342.69|17262.69|17340.11|17260.11|17342.69|17262.69|17340.11|17260.11|10
1722363860000|2024-07-30 18:24:20|17339.93|17259.93|17339.49|17259.49|17339.93|17259.93|17339.49|17259.49|8
1722363870000|2024-07-30 18:24:30|17339.52|17259.52|17342.07|17262.07|17342.07|17262.07|17339.39|17259.39|10
1722363880000|2024-07-30 18:24:40|17342.04|17262.04|17343.18|17263.18|17343.27|17263.27|17341.65|17261.65|10
1722363890000|2024-07-30 18:24:50|17343.22|17263.22|17343.49|17263.49|17344.4|17264.4|17343.12|17263.12|10
1722363900000|2024-07-30 18:25:00|17343.64|17263.64|17343.85|17263.85|17344.35|17264.35|17343.33|17263.33|10
1722363910000|2024-07-30 18:25:10|17343.81|17263.81|17345.7|17265.7|17345.7|17265.7|17343.68|17263.68|10
1722363920000|2024-07-30 18:25:20|17345.72|17265.72|17351.15|17271.15|17351.15|17271.15|17345.72|17265.72|10
1722363930000|2024-07-30 18:25:30|17352.13|17272.13|17355.2|17275.2|17355.23|17275.23|17352.13|17272.13|10
1722363940000|2024-07-30 18:25:40|17355.73|17275.73|17354.23|17274.23|17356.12|17276.12|17354.23|17274.23|10
1722363950000|2024-07-30 18:25:50|17354.66|17274.66|17354.76|17274.76|17354.94|17274.94|17354.57|17274.57|9
1722363960000|2024-07-30 18:26:00|17354.81|17274.81|17354.3|17274.3|17355.64|17275.64|17354.09|17274.09|10
1722363970000|2024-07-30 18:26:10|17354.41|17274.41|17355.28|17275.28|17355.72|17275.72|17354.41|17274.41|9
1722363980000|2024-07-30 18:26:20|17355.54|17275.54|17359.29|17279.29|17359.41|17279.41|17355.54|17275.54|10
1722363990000|2024-07-30 18:26:30|17359.66|17279.66|17355.41|17275.41|17359.66|17279.66|17355.41|17275.41|10
1722364000000|2024-07-30 18:26:40|17355.17|17275.17|17353.39|17273.39|17355.58|17275.58|17353.39|17273.39|10
1722364010000|2024-07-30 18:26:50|17353.78|17273.78|17354.28|17274.28|17354.72|17274.72|17353.75|17273.75|10
1722364020000|2024-07-30 18:27:00|17354.33|17274.33|17355.63|17275.63|17355.63|17275.63|17353.47|17273.47|10
1722364030000|2024-07-30 18:27:10|17355.52|17275.52|17356.06|17276.06|17356.41|17276.41|17354.92|17274.92|10
1722364040000|2024-07-30 18:27:20|17355.17|17275.17|17355.44|17275.44|17355.46|17275.46|17354.88|17274.88|9
1722364050000|2024-07-30 18:27:30|17355.43|17275.43|17354.83|17274.83|17355.43|17275.43|17354.83|17274.83|7
1722364060000|2024-07-30 18:27:40|17355|17275|17352.8|17272.8|17355|17275|17352.8|17272.8|10
1722364070000|2024-07-30 18:27:50|17352.77|17272.77|17348.29|17268.29|17352.77|17272.77|17348.19|17268.19|10
1722364080000|2024-07-30 18:28:00|17348.04|17268.04|17347.8|17267.8|17348.04|17268.04|17346.77|17266.77|10
1722364090000|2024-07-30 18:28:10|17347.85|17267.85|17345.95|17265.95|17347.88|17267.88|17345.92|17265.92|10
1722364100000|2024-07-30 18:28:20|17345.85|17265.85|17347.01|17267.01|17347.06|17267.06|17345.85|17265.85|9
1722364110000|2024-07-30 18:28:30|17347.21|17267.21|17346.29|17266.29|17347.42|17267.42|17346.29|17266.29|9
1722364120000|2024-07-30 18:28:40|17346.37|17266.37|17345.66|17265.66|17346.37|17266.37|17345.64|17265.64|10
1722364130000|2024-07-30 18:28:50|17345.77|17265.77|17346.92|17266.92|17347.06|17267.06|17345.77|17265.77|10
1722364140000|2024-07-30 18:29:00|17347.07|17267.07|17350.13|17270.13|17350.13|17270.13|17347.01|17267.01|10
1722364150000|2024-07-30 18:29:10|17349.76|17269.76|17350.67|17270.67|17350.67|17270.67|17349.76|17269.76|10
1722364160000|2024-07-30 18:29:20|17351.12|17271.12|17352.5|17272.5|17352.52|17272.52|17351.12|17271.12|10
1722364170000|2024-07-30 18:29:30|17352.53|17272.53|17354.17|17274.17|17354.27|17274.27|17352.28|17272.28|10
1722364180000|2024-07-30 18:29:40|17354.56|17274.56|17355.21|17275.21|17355.41|17275.41|17354.52|17274.52|10
1722364190000|2024-07-30 18:29:50|17355.24|17275.24|17354.69|17274.69|17355.32|17275.32|17354.63|17274.63|9
1722364200000|2024-07-30 18:30:00|17354.95|17274.95|17353.44|17273.44|17354.95|17274.95|17353.41|17273.41|10
1722364210000|2024-07-30 18:30:10|17353.11|17273.11|17348.48|17268.48|17353.11|17273.11|17348.48|17268.48|10
1722364220000|2024-07-30 18:30:20|17348.2|17268.2|17347.91|17267.91|17349.26|17269.26|17347.78|17267.78|10
1722364230000|2024-07-30 18:30:30|17348.38|17268.38|17349.49|17269.49|17349.73|17269.73|17348.38|17268.38|10
1722364240000|2024-07-30 18:30:40|17349.56|17269.56|17349.11|17269.11|17349.76|17269.76|17349.11|17269.11|9
1722364250000|2024-07-30 18:30:50|17350.01|17270.01|17349.75|17269.75|17350.4|17270.4|17349.62|17269.62|10
1722364260000|2024-07-30 18:31:00|17350.25|17270.25|17345.84|17265.84|17350.49|17270.49|17345.84|17265.84|10
1722364270000|2024-07-30 18:31:10|17345.53|17265.53|17346.37|17266.37|17346.64|17266.64|17345.53|17265.53|10
1722364280000|2024-07-30 18:31:20|17345.87|17265.87|17341.94|17261.94|17345.87|17265.87|17341.94|17261.94|10
1722364290000|2024-07-30 18:31:30|17340.77|17260.77|17340.72|17260.72|17341.28|17261.28|17340.72|17260.72|9
1722364300000|2024-07-30 18:31:40|17341.2|17261.2|17342.14|17262.14|17343.32|17263.32|17341.2|17261.2|10
1722364310000|2024-07-30 18:31:50|17341.97|17261.97|17339.62|17259.62|17341.97|17261.97|17339.62|17259.62|9
1722364320000|2024-07-30 18:32:00|17339.27|17259.27|17333.72|17253.72|17339.27|17259.27|17333.72|17253.72|10
1722364330000|2024-07-30 18:32:10|17331.77|17251.77|17329.17|17249.17|17331.77|17251.77|17328.78|17248.78|10
1722364340000|2024-07-30 18:32:20|17328.23|17248.23|17322.61|17242.61|17328.23|17248.23|17321.93|17241.93|10
1722364350000|2024-07-30 18:32:30|17322.57|17242.57|17327.31|17247.31|17327.31|17247.31|17322.14|17242.14|10
1722364360000|2024-07-30 18:32:40|17327.95|17247.95|17329.71|17249.71|17329.71|17249.71|17327.49|17247.49|10
1722364370000|2024-07-30 18:32:50|17329.85|17249.85|17333.25|17253.25|17333.25|17253.25|17329.85|17249.85|10
1722364380000|2024-07-30 18:33:00|17334.47|17254.47|17336.69|17256.69|17336.69|17256.69|17334.47|17254.47|10
1722364390000|2024-07-30 18:33:10|17337.57|17257.57|17339.81|17259.81|17339.84|17259.84|17337.38|17257.38|10
1722364400000|2024-07-30 18:33:20|17339.52|17259.52|17339.42|17259.42|17340.04|17260.04|17339.31|17259.31|10
1722364410000|2024-07-30 18:33:30|17338.52|17258.52|17338.87|17258.87|17339.44|17259.44|17338.2|17258.2|10
1722364420000|2024-07-30 18:33:40|17339.18|17259.18|17340.15|17260.15|17340.89|17260.89|17339.18|17259.18|10
1722364430000|2024-07-30 18:33:50|17339.98|17259.98|17339.02|17259.02|17339.98|17259.98|17338.72|17258.72|10
1722364440000|2024-07-30 18:34:00|17339.09|17259.09|17338.44|17258.44|17339.17|17259.17|17338.14|17258.14|10
1722364450000|2024-07-30 18:34:10|17338.56|17258.56|17340.71|17260.71|17340.71|17260.71|17338.29|17258.29|10
1722364460000|2024-07-30 18:34:20|17340.65|17260.65|17341.04|17261.04|17341.28|17261.28|17340.46|17260.46|9
1722364470000|2024-07-30 18:34:30|17341.15|17261.15|17341.91|17261.91|17342.42|17262.42|17341.15|17261.15|10
1722364480000|2024-07-30 18:34:40|17341.98|17261.98|17341.15|17261.15|17342.01|17262.01|17341.15|17261.15|10
1722364490000|2024-07-30 18:34:50|17341.2|17261.2|17342|17262|17342.7|17262.7|17341.2|17261.2|10
1722364500000|2024-07-30 18:35:00|17342.26|17262.26|17342.56|17262.56|17342.56|17262.56|17341.5|17261.5|10
1722364510000|2024-07-30 18:35:10|17342.6|17262.6|17343.51|17263.51|17343.57|17263.57|17342.6|17262.6|10
1722364520000|2024-07-30 18:35:20|17344.16|17264.16|17341.93|17261.93|17344.28|17264.28|17341.93|17261.93|10
1722364530000|2024-07-30 18:35:30|17341|17261|17336.66|17256.66|17341|17261|17336.37|17256.37|10
1722364540000|2024-07-30 18:35:40|17336.86|17256.86|17335.48|17255.48|17336.89|17256.89|17335.48|17255.48|9
1722364550000|2024-07-30 18:35:50|17335.09|17255.09|17332.43|17252.43|17335.09|17255.09|17332.43|17252.43|10
1722364560000|2024-07-30 18:36:00|17332.64|17252.64|17332.5|17252.5|17332.64|17252.64|17331.82|17251.82|10
1722364570000|2024-07-30 18:36:10|17332.71|17252.71|17331.2|17251.2|17332.71|17252.71|17330.69|17250.69|10
1722364580000|2024-07-30 18:36:20|17331.32|17251.32|17331.81|17251.81|17331.81|17251.81|17331.14|17251.14|9
1722364590000|2024-07-30 18:36:30|17332.28|17252.28|17335.02|17255.02|17335.12|17255.12|17332.28|17252.28|10
1722364600000|2024-07-30 18:36:40|17335.77|17255.77|17340.8|17260.8|17340.8|17260.8|17335.77|17255.77|10
1722364610000|2024-07-30 18:36:50|17343.03|17263.03|17345.33|17265.33|17345.33|17265.33|17343.01|17263.01|10
1722364620000|2024-07-30 18:37:00|17345.93|17265.93|17348.47|17268.47|17349.17|17269.17|17345.93|17265.93|10
1722364630000|2024-07-30 18:37:10|17348.61|17268.61|17351.05|17271.05|17351.05|17271.05|17348.61|17268.61|10
1722364640000|2024-07-30 18:37:20|17351.51|17271.51|17352.69|17272.69|17352.69|17272.69|17351.51|17271.51|10
1722364650000|2024-07-30 18:37:30|17352.43|17272.43|17348.71|17268.71|17352.43|17272.43|17348.71|17268.71|10
1722364660000|2024-07-30 18:37:40|17348.9|17268.9|17347.13|17267.13|17349.02|17269.02|17347.13|17267.13|9
1722364670000|2024-07-30 18:37:50|17346.15|17266.15|17345.27|17265.27|17346.53|17266.53|17345.27|17265.27|10
1722364680000|2024-07-30 18:38:00|17345.3|17265.3|17344.76|17264.76|17345.3|17265.3|17344.62|17264.62|10
1722364690000|2024-07-30 18:38:10|17343.78|17263.78|17342.96|17262.96|17343.78|17263.78|17341.65|17261.65|10
1722364700000|2024-07-30 18:38:20|17342.76|17262.76|17343.27|17263.27|17343.63|17263.63|17342.72|17262.72|9
1722364710000|2024-07-30 18:38:30|17343.29|17263.29|17343.85|17263.85|17344.45|17264.45|17343.29|17263.29|10
1722364720000|2024-07-30 18:38:40|17344.97|17264.97|17344.31|17264.31|17345.18|17265.18|17344.16|17264.16|10
1722364730000|2024-07-30 18:38:50|17344.63|17264.63|17345.39|17265.39|17345.77|17265.77|17344.63|17264.63|10
1722364740000|2024-07-30 18:39:00|17344.88|17264.88|17342.62|17262.62|17345.29|17265.29|17342.62|17262.62|10
1722364750000|2024-07-30 18:39:10|17342|17262|17340|17260|17342|17262|17340|17260|10
1722364760000|2024-07-30 18:39:20|17340.88|17260.88|17340.6|17260.6|17342.5|17262.5|17340.6|17260.6|10
1722364770000|2024-07-30 18:39:30|17339.23|17259.23|17337.59|17257.59|17339.23|17259.23|17336.58|17256.58|10
1722364780000|2024-07-30 18:39:40|17337.8|17257.8|17337.79|17257.79|17338.74|17258.74|17337.38|17257.38|9
1722364790000|2024-07-30 18:39:50|17337.2|17257.2|17338.04|17258.04|17338.04|17258.04|17335.96|17255.96|9
1722364800000|2024-07-30 18:40:00|17338.55|17258.55|17337.71|17257.71|17338.99|17258.99|17337.71|17257.71|10
1722364810000|2024-07-30 18:40:10|17338.16|17258.16|17337.92|17257.92|17339.36|17259.36|17337.78|17257.78|10
1722364820000|2024-07-30 18:40:20|17337.68|17257.68|17337.62|17257.62|17338.5|17258.5|17337.16|17257.16|9
1722364830000|2024-07-30 18:40:30|17337.44|17257.44|17334.56|17254.56|17337.44|17257.44|17334.51|17254.51|10
1722364840000|2024-07-30 18:40:40|17334.24|17254.24|17333.25|17253.25|17335.14|17255.14|17333.25|17253.25|10
1722364850000|2024-07-30 18:40:50|17332.97|17252.97|17335.23|17255.23|17335.23|17255.23|17332.64|17252.64|10
1722364860000|2024-07-30 18:41:00|17335.52|17255.52|17334.42|17254.42|17336.13|17256.13|17334.42|17254.42|10
1722364870000|2024-07-30 18:41:10|17334.35|17254.35|17332.79|17252.79|17334.35|17254.35|17332.79|17252.79|10
1722364880000|2024-07-30 18:41:20|17332.88|17252.88|17333.62|17253.62|17334.14|17254.14|17332.88|17252.88|9
1722364890000|2024-07-30 18:41:30|17334.09|17254.09|17334.36|17254.36|17334.88|17254.88|17334.09|17254.09|9
1722364900000|2024-07-30 18:41:40|17334.34|17254.34|17333.36|17253.36|17334.34|17254.34|17333.14|17253.14|10
1722364910000|2024-07-30 18:41:50|17333.4|17253.4|17334.1|17254.1|17334.23|17254.23|17333.35|17253.35|10
1722364920000|2024-07-30 18:42:00|17334.53|17254.53|17334.35|17254.35|17335.25|17255.25|17334.25|17254.25|10
1722364930000|2024-07-30 18:42:10|17334.14|17254.14|17335.52|17255.52|17335.65|17255.65|17334.05|17254.05|10
1722364940000|2024-07-30 18:42:20|17335.59|17255.59|17335.44|17255.44|17335.82|17255.82|17335.21|17255.21|10
1722364950000|2024-07-30 18:42:30|17335.45|17255.45|17333.05|17253.05|17335.45|17255.45|17333.05|17253.05|10
1722364960000|2024-07-30 18:42:40|17333.06|17253.06|17334.43|17254.43|17334.43|17254.43|17333.06|17253.06|10
1722364970000|2024-07-30 18:42:50|17333.83|17253.83|17332.73|17252.73|17333.83|17253.83|17332.73|17252.73|10
1722364980000|2024-07-30 18:43:00|17333.15|17253.15|17332.28|17252.28|17333.26|17253.26|17332.22|17252.22|10
1722364990000|2024-07-30 18:43:10|17331.98|17251.98|17330.31|17250.31|17332.35|17252.35|17330.31|17250.31|10
1722365000000|2024-07-30 18:43:20|17330.02|17250.02|17329.7|17249.7|17330.33|17250.33|17329.6|17249.6|9
1722365010000|2024-07-30 18:43:30|17329.34|17249.34|17329.9|17249.9|17329.9|17249.9|17329.06|17249.06|10
1722365020000|2024-07-30 18:43:40|17330.07|17250.07|17325.53|17245.53|17330.36|17250.36|17325.53|17245.53|10
1722365030000|2024-07-30 18:43:50|17325.18|17245.18|17323.67|17243.67|17325.18|17245.18|17323.67|17243.67|10
1722365040000|2024-07-30 18:44:00|17323.62|17243.62|17320.69|17240.69|17323.62|17243.62|17320.69|17240.69|10
1722365050000|2024-07-30 18:44:10|17320.68|17240.68|17317.89|17237.89|17320.68|17240.68|17317.89|17237.89|10
1722365060000|2024-07-30 18:44:20|17318.18|17238.18|17316.77|17236.77|17318.35|17238.35|17316.77|17236.77|10
1722365070000|2024-07-30 18:44:30|17316.54|17236.54|17314.78|17234.78|17316.54|17236.54|17314.44|17234.44|9
1722365080000|2024-07-30 18:44:40|17314.58|17234.58|17315.48|17235.48|17316.37|17236.37|17314.58|17234.58|10
1722365090000|2024-07-30 18:44:50|17315.35|17235.35|17316.42|17236.42|17316.56|17236.56|17315.32|17235.32|10
1722365100000|2024-07-30 18:45:00|17316.06|17236.06|17317.45|17237.45|17318|17238|17315.95|17235.95|10
1722365110000|2024-07-30 18:45:10|17317.43|17237.43|17317.21|17237.21|17318.14|17238.14|17316.66|17236.66|9
1722365120000|2024-07-30 18:45:20|17316.77|17236.77|17309.49|17229.49|17316.77|17236.77|17309.49|17229.49|10
1722365130000|2024-07-30 18:45:30|17309.07|17229.07|17304.22|17224.22|17309.19|17229.19|17304.22|17224.22|10
1722365140000|2024-07-30 18:45:40|17304.68|17224.68|17298.03|17218.03|17304.68|17224.68|17298.03|17218.03|9
1722365150000|2024-07-30 18:45:50|17297.69|17217.69|17295|17215|17297.69|17217.69|17295|17215|10
1722365160000|2024-07-30 18:46:00|17294.85|17214.85|17284.15|17204.15|17294.85|17214.85|17284.15|17204.15|10
1722365170000|2024-07-30 18:46:10|17283.96|17203.96|17281.54|17201.54|17283.96|17203.96|17281.54|17201.54|10
1722365180000|2024-07-30 18:46:20|17281.88|17201.88|17284.4|17204.4|17285.75|17205.75|17281.88|17201.88|10
1722365190000|2024-07-30 18:46:30|17284.78|17204.78|17284.75|17204.75|17284.82|17204.82|17283.58|17203.58|9
1722365200000|2024-07-30 18:46:40|17284.63|17204.63|17286.35|17206.35|17286.35|17206.35|17283.97|17203.97|10
1722365210000|2024-07-30 18:46:50|17286.57|17206.57|17288.95|17208.95|17288.95|17208.95|17286.43|17206.43|10
1722365220000|2024-07-30 18:47:00|17288.49|17208.49|17285.55|17205.55|17288.49|17208.49|17285.36|17205.36|10
1722365230000|2024-07-30 18:47:10|17285.17|17205.17|17277.93|17197.93|17285.17|17205.17|17277.93|17197.93|10
1722365240000|2024-07-30 18:47:20|17278.18|17198.18|17278.82|17198.82|17278.82|17198.82|17277.62|17197.62|10
1722365250000|2024-07-30 18:47:30|17279.3|17199.3|17282.52|17202.52|17282.52|17202.52|17279.3|17199.3|10
1722365260000|2024-07-30 18:47:40|17283.14|17203.14|17283.73|17203.73|17284.47|17204.47|17283.14|17203.14|10
1722365270000|2024-07-30 18:47:50|17283.93|17203.93|17284.21|17204.21|17284.21|17204.21|17283.35|17203.35|9
1722365280000|2024-07-30 18:48:00|17284.1|17204.1|17288.71|17208.71|17288.71|17208.71|17284.1|17204.1|10
1722365290000|2024-07-30 18:48:10|17289.77|17209.77|17290.24|17210.24|17290.24|17210.24|17288.77|17208.77|10
1722365300000|2024-07-30 18:48:20|17289.66|17209.66|17289|17209|17289.66|17209.66|17288.33|17208.33|9
1722365310000|2024-07-30 18:48:30|17289.16|17209.16|17287.15|17207.15|17289.28|17209.28|17287.15|17207.15|10
1722365320000|2024-07-30 18:48:40|17286.3|17206.3|17285.96|17205.96|17286.3|17206.3|17285.87|17205.87|10
1722365330000|2024-07-30 18:48:50|17286.13|17206.13|17287.15|17207.15|17287.16|17207.16|17286.13|17206.13|10
1722365340000|2024-07-30 18:49:00|17286.94|17206.94|17287.17|17207.17|17287.17|17207.17|17286.06|17206.06|10
1722365350000|2024-07-30 18:49:10|17287.18|17207.18|17286.64|17206.64|17287.71|17207.71|17286.64|17206.64|10
1722365360000|2024-07-30 18:49:20|17287|17207|17285.39|17205.39|17287.52|17207.52|17285.39|17205.39|10
1722365370000|2024-07-30 18:49:30|17284.74|17204.74|17283.98|17203.98|17284.74|17204.74|17283.62|17203.62|10
1722365380000|2024-07-30 18:49:40|17283.92|17203.92|17282.97|17202.97|17284.11|17204.11|17282.97|17202.97|10
1722365390000|2024-07-30 18:49:50|17283.19|17203.19|17283.19|17203.19|17283.39|17203.39|17283.17|17203.17|10
1722365400000|2024-07-30 18:50:00|17283.7|17203.7|17286|17206|17286|17206|17283.7|17203.7|8
1722365410000|2024-07-30 18:50:10|17286.25|17206.25|17287.77|17207.77|17287.77|17207.77|17286.25|17206.25|10
1722365420000|2024-07-30 18:50:20|17287.71|17207.71|17287.6|17207.6|17288.22|17208.22|17287.6|17207.6|9
1722365430000|2024-07-30 18:50:30|17287.77|17207.77|17288.26|17208.26|17288.49|17208.49|17287.77|17207.77|8
1722365440000|2024-07-30 18:50:40|17288.51|17208.51|17291.3|17211.3|17291.3|17211.3|17288.51|17208.51|8
1722365450000|2024-07-30 18:50:50|17291.4|17211.4|17294.26|17214.26|17294.26|17214.26|17291.4|17211.4|10
1722365460000|2024-07-30 18:51:00|17296.99|17216.99|17298.81|17218.81|17298.98|17218.98|17296.97|17216.97|9
1722365470000|2024-07-30 18:51:10|17298.84|17218.84|17304.98|17224.98|17305.54|17225.54|17298.84|17218.84|10
1722365480000|2024-07-30 18:51:20|17305.01|17225.01|17303.5|17223.5|17305.15|17225.15|17303.5|17223.5|10
1722365490000|2024-07-30 18:51:30|17303.21|17223.21|17305.03|17225.03|17305.03|17225.03|17303.16|17223.16|10
1722365500000|2024-07-30 18:51:40|17304.97|17224.97|17307.17|17227.17|17307.17|17227.17|17304.58|17224.58|10
1722365510000|2024-07-30 18:51:50|17308.02|17228.02|17309.12|17229.12|17309.3|17229.3|17308.01|17228.01|10
1722365520000|2024-07-30 18:52:00|17309.31|17229.31|17308.78|17228.78|17309.97|17229.97|17308.78|17228.78|10
1722365530000|2024-07-30 18:52:10|17308.64|17228.64|17307.02|17227.02|17308.64|17228.64|17306.63|17226.63|10
1722365540000|2024-07-30 18:52:20|17306.93|17226.93|17305.71|17225.71|17307.04|17227.04|17305.4|17225.4|10
1722365550000|2024-07-30 18:52:30|17305.67|17225.67|17304.86|17224.86|17305.67|17225.67|17304.66|17224.66|9
1722365560000|2024-07-30 18:52:40|17304.8|17224.8|17305.21|17225.21|17305.34|17225.34|17304.8|17224.8|9
1722365570000|2024-07-30 18:52:50|17305.23|17225.23|17305.18|17225.18|17305.79|17225.79|17304.99|17224.99|10
1722365580000|2024-07-30 18:53:00|17305.14|17225.14|17305.16|17225.16|17305.59|17225.59|17304.57|17224.57|10
1722365590000|2024-07-30 18:53:10|17304.86|17224.86|17303.79|17223.79|17304.89|17224.89|17303.79|17223.79|10
1722365600000|2024-07-30 18:53:20|17304.59|17224.59|17303.81|17223.81|17304.59|17224.59|17303.43|17223.43|10
1722365610000|2024-07-30 18:53:30|17303.78|17223.78|17304.3|17224.3|17304.39|17224.39|17302.91|17222.91|10
1722365620000|2024-07-30 18:53:40|17304.34|17224.34|17304.26|17224.26|17304.8|17224.8|17304.26|17224.26|9
1722365630000|2024-07-30 18:53:50|17303.57|17223.57|17303.43|17223.43|17303.89|17223.89|17303.27|17223.27|9
1722365640000|2024-07-30 18:54:00|17303.54|17223.54|17304.2|17224.2|17304.92|17224.92|17303.54|17223.54|10
1722365650000|2024-07-30 18:54:10|17304.35|17224.35|17304.36|17224.36|17304.68|17224.68|17304.35|17224.35|10
1722365660000|2024-07-30 18:54:20|17304.65|17224.65|17305.03|17225.03|17305.38|17225.38|17304.65|17224.65|10
1722365670000|2024-07-30 18:54:30|17304.86|17224.86|17304.84|17224.84|17305.33|17225.33|17304.84|17224.84|10
1722365680000|2024-07-30 18:54:40|17305.02|17225.02|17304.78|17224.78|17305.02|17225.02|17304.44|17224.44|10
1722365690000|2024-07-30 18:54:50|17304.68|17224.68|17304.44|17224.44|17304.8|17224.8|17304.27|17224.27|9
1722365700000|2024-07-30 18:55:00|17303.5|17223.5|17305.38|17225.38|17305.38|17225.38|17303.5|17223.5|10
1722365710000|2024-07-30 18:55:10|17305.27|17225.27|17306.38|17226.38|17306.4|17226.4|17305.23|17225.23|10
1722365720000|2024-07-30 18:55:20|17306.39|17226.39|17305.14|17225.14|17306.57|17226.57|17305.14|17225.14|10
1722365730000|2024-07-30 18:55:30|17305.34|17225.34|17305.34|17225.34|17305.66|17225.66|17304.92|17224.92|10
1722365740000|2024-07-30 18:55:40|17305.61|17225.61|17305.53|17225.53|17306.18|17226.18|17305.53|17225.53|10
1722365750000|2024-07-30 18:55:50|17306.19|17226.19|17306.29|17226.29|17306.83|17226.83|17306.19|17226.19|9
1722365760000|2024-07-30 18:56:00|17306.24|17226.24|17305.97|17225.97|17306.36|17226.36|17305.36|17225.36|10
1722365770000|2024-07-30 18:56:10|17305.95|17225.95|17313.85|17233.85|17313.88|17233.88|17305.85|17225.85|10
1722365780000|2024-07-30 18:56:20|17313.05|17233.05|17312.95|17232.95|17313.29|17233.29|17312.15|17232.15|10
1722365790000|2024-07-30 18:56:30|17313.21|17233.21|17311.43|17231.43|17313.21|17233.21|17311.43|17231.43|10
1722365800000|2024-07-30 18:56:40|17310.99|17230.99|17310.85|17230.85|17311.19|17231.19|17310.46|17230.46|10
1722365810000|2024-07-30 18:56:50|17310.93|17230.93|17312.29|17232.29|17312.29|17232.29|17310.9|17230.9|10
1722365820000|2024-07-30 18:57:00|17312.65|17232.65|17313.98|17233.98|17313.98|17233.98|17312.35|17232.35|10
1722365830000|2024-07-30 18:57:10|17314.04|17234.04|17312.56|17232.56|17314.04|17234.04|17312.56|17232.56|10
1722365840000|2024-07-30 18:57:20|17312.22|17232.22|17310.8|17230.8|17312.22|17232.22|17310.8|17230.8|10
1722365850000|2024-07-30 18:57:30|17311.24|17231.24|17309.98|17229.98|17311.24|17231.24|17309.98|17229.98|10
1722365860000|2024-07-30 18:57:40|17309.89|17229.89|17309.69|17229.69|17310.19|17230.19|17309.69|17229.69|10
1722365870000|2024-07-30 18:57:50|17309.65|17229.65|17310.17|17230.17|17310.37|17230.37|17309.65|17229.65|10
1722365880000|2024-07-30 18:58:00|17310.2|17230.2|17310.75|17230.75|17310.89|17230.89|17309.71|17229.71|10
1722365890000|2024-07-30 18:58:10|17310.43|17230.43|17310.13|17230.13|17311.32|17231.32|17309.46|17229.46|10
1722365900000|2024-07-30 18:58:20|17310.08|17230.08|17313.94|17233.94|17313.94|17233.94|17310.02|17230.02|10
1722365910000|2024-07-30 18:58:30|17314.23|17234.23|17313.76|17233.76|17314.23|17234.23|17313.76|17233.76|10
1722365920000|2024-07-30 18:58:40|17313.84|17233.84|17312.7|17232.7|17313.84|17233.84|17311.99|17231.99|10
1722365930000|2024-07-30 18:58:50|17312.4|17232.4|17312.76|17232.76|17313.15|17233.15|17312.38|17232.38|9
1722365940000|2024-07-30 18:59:00|17312.87|17232.87|17313.6|17233.6|17313.64|17233.64|17312.87|17232.87|9
1722365950000|2024-07-30 18:59:10|17313.47|17233.47|17314.23|17234.23|17314.23|17234.23|17313.39|17233.39|10
1722365960000|2024-07-30 18:59:20|17314.22|17234.22|17318.24|17238.24|17318.51|17238.51|17314.22|17234.22|10
1722365970000|2024-07-30 18:59:30|17319.42|17239.42|17320.28|17240.28|17320.39|17240.39|17319.07|17239.07|10
1722365980000|2024-07-30 18:59:40|17320.52|17240.52|17322.87|17242.87|17322.87|17242.87|17320.52|17240.52|9
1722365990000|2024-07-30 18:59:50|17322.71|17242.71|17320.35|17240.35|17322.71|17242.71|17320.35|17240.35|10
1722366000000|2024-07-30 19:00:00|17320.28|17240.28|17320.29|17240.29|17321.04|17241.04|17318.54|17238.54|10
1722366010000|2024-07-30 19:00:10|17320.22|17240.22|17317.78|17237.78|17320.22|17240.22|17317.78|17237.78|10
1722366020000|2024-07-30 19:00:20|17317.39|17237.39|17317.34|17237.34|17317.66|17237.66|17317.28|17237.28|8
1722366030000|2024-07-30 19:00:30|17316.43|17236.43|17314.33|17234.33|17316.43|17236.43|17314.33|17234.33|10
1722366040000|2024-07-30 19:00:40|17314.24|17234.24|17313.78|17233.78|17314.24|17234.24|17312.82|17232.82|10
1722366050000|2024-07-30 19:00:50|17313.63|17233.63|17313.93|17233.93|17314.02|17234.02|17313.39|17233.39|10
1722366060000|2024-07-30 19:01:00|17313.99|17233.99|17312.21|17232.21|17314.16|17234.16|17312.21|17232.21|10
1722366070000|2024-07-30 19:01:10|17312.19|17232.19|17311.22|17231.22|17312.22|17232.22|17311.14|17231.14|10
1722366080000|2024-07-30 19:01:20|17311.19|17231.19|17309.68|17229.68|17311.19|17231.19|17309.59|17229.59|9
1722366090000|2024-07-30 19:01:30|17309.18|17229.18|17310.2|17230.2|17310.4|17230.4|17309.06|17229.06|9
1722366100000|2024-07-30 19:01:40|17310.39|17230.39|17305.4|17225.4|17310.39|17230.39|17305.4|17225.4|10
1722366110000|2024-07-30 19:01:50|17305.44|17225.44|17303.95|17223.95|17305.44|17225.44|17303.94|17223.94|10
1722366120000|2024-07-30 19:02:00|17303.9|17223.9|17303.24|17223.24|17303.99|17223.99|17301.23|17221.23|9
1722366130000|2024-07-30 19:02:10|17303.93|17223.93|17306.54|17226.54|17306.55|17226.55|17303.93|17223.93|10
1722366140000|2024-07-30 19:02:20|17307.31|17227.31|17308.49|17228.49|17310.98|17230.98|17307.31|17227.31|10
1722366150000|2024-07-30 19:02:30|17307.83|17227.83|17307.23|17227.23|17308.21|17228.21|17306.66|17226.66|10
1722366160000|2024-07-30 19:02:40|17307.18|17227.18|17309.72|17229.72|17309.72|17229.72|17307.18|17227.18|10
1722366170000|2024-07-30 19:02:50|17309.95|17229.95|17311.54|17231.54|17311.54|17231.54|17309.95|17229.95|10
1722366180000|2024-07-30 19:03:00|17311.57|17231.57|17311.35|17231.35|17312.24|17232.24|17310.76|17230.76|10
1722366190000|2024-07-30 19:03:10|17311.62|17231.62|17310.39|17230.39|17311.62|17231.62|17310.05|17230.05|10
1722366200000|2024-07-30 19:03:20|17311.1|17231.1|17312.89|17232.89|17312.89|17232.89|17311.1|17231.1|10
1722366210000|2024-07-30 19:03:30|17314.4|17234.4|17317.85|17237.85|17317.85|17237.85|17314.4|17234.4|10
1722366220000|2024-07-30 19:03:40|17317.95|17237.95|17323.45|17243.45|17323.45|17243.45|17317.95|17237.95|10
1722366230000|2024-07-30 19:03:50|17323.52|17243.52|17325.77|17245.77|17325.77|17245.77|17323.52|17243.52|9
1722366240000|2024-07-30 19:04:00|17325.43|17245.43|17325.98|17245.98|17325.98|17245.98|17324.33|17244.33|10
1722366250000|2024-07-30 19:04:10|17326.4|17246.4|17328.1|17248.1|17331.12|17251.12|17326.4|17246.4|10
1722366260000|2024-07-30 19:04:20|17326.95|17246.95|17321.61|17241.61|17326.95|17246.95|17321.61|17241.61|10
1722366270000|2024-07-30 19:04:30|17321.54|17241.54|17320.66|17240.66|17321.6|17241.6|17320.66|17240.66|9
1722366280000|2024-07-30 19:04:40|17320.4|17240.4|17320.46|17240.46|17321.37|17241.37|17320.4|17240.4|10
1722366290000|2024-07-30 19:04:50|17320.03|17240.03|17318.64|17238.64|17320.12|17240.12|17318.64|17238.64|8
1722366300000|2024-07-30 19:05:00|17317.66|17237.66|17314.66|17234.66|17317.78|17237.78|17314.66|17234.66|10
1722366310000|2024-07-30 19:05:10|17314.17|17234.17|17308.72|17228.72|17314.17|17234.17|17308.72|17228.72|10
1722366320000|2024-07-30 19:05:20|17308.86|17228.86|17304.6|17224.6|17308.86|17228.86|17304.52|17224.52|10
1722366330000|2024-07-30 19:05:30|17302.92|17222.92|17297.09|17217.09|17302.92|17222.92|17297.09|17217.09|10
1722366340000|2024-07-30 19:05:40|17297.14|17217.14|17293.74|17213.74|17297.14|17217.14|17293.74|17213.74|10
1722366350000|2024-07-30 19:05:50|17293.68|17213.68|17293.95|17213.95|17294.15|17214.15|17292.84|17212.84|10
1722366360000|2024-07-30 19:06:00|17293.9|17213.9|17292.9|17212.9|17294.54|17214.54|17291.97|17211.97|10
1722366370000|2024-07-30 19:06:10|17293|17213|17289.27|17209.27|17293.26|17213.26|17289.27|17209.27|10
1722366380000|2024-07-30 19:06:20|17289.06|17209.06|17289.7|17209.7|17290.62|17210.62|17288.94|17208.94|10
1722366390000|2024-07-30 19:06:30|17289.01|17209.01|17291.28|17211.28|17291.28|17211.28|17289.01|17209.01|10
1722366400000|2024-07-30 19:06:40|17291.13|17211.13|17288.53|17208.53|17291.13|17211.13|17288.53|17208.53|10
1722366410000|2024-07-30 19:06:50|17288.75|17208.75|17286.81|17206.81|17288.98|17208.98|17286.51|17206.51|9
1722366420000|2024-07-30 19:07:00|17287.77|17207.77|17288.69|17208.69|17290.64|17210.64|17287.76|17207.76|10
1722366430000|2024-07-30 19:07:10|17288.28|17208.28|17286.74|17206.74|17288.28|17208.28|17286.74|17206.74|9
1722366440000|2024-07-30 19:07:20|17286.68|17206.68|17286.64|17206.64|17287.08|17207.08|17285.83|17205.83|10
1722366450000|2024-07-30 19:07:30|17286.58|17206.58|17286.66|17206.66|17286.66|17206.66|17286.03|17206.03|10
1722366460000|2024-07-30 19:07:40|17287.06|17207.06|17287.38|17207.38|17287.95|17207.95|17287.06|17207.06|10
1722366470000|2024-07-30 19:07:50|17287.73|17207.73|17289.96|17209.96|17289.96|17209.96|17287.44|17207.44|10
1722366480000|2024-07-30 19:08:00|17289.87|17209.87|17294.01|17214.01|17294.01|17214.01|17289.87|17209.87|10
1722366490000|2024-07-30 19:08:10|17294.28|17214.28|17293.69|17213.69|17294.28|17214.28|17293.56|17213.56|10
1722366500000|2024-07-30 19:08:20|17293.9|17213.9|17293.55|17213.55|17293.9|17213.9|17293.12|17213.12|10
1722366510000|2024-07-30 19:08:30|17293.78|17213.78|17297.21|17217.21|17297.21|17217.21|17293.78|17213.78|10
1722366520000|2024-07-30 19:08:40|17297.69|17217.69|17299.38|17219.38|17299.91|17219.91|17297.69|17217.69|10
1722366530000|2024-07-30 19:08:50|17299.11|17219.11|17299.56|17219.56|17299.72|17219.72|17298.92|17218.92|8
1722366540000|2024-07-30 19:09:00|17298.87|17218.87|17300.14|17220.14|17300.14|17220.14|17298.46|17218.46|10
1722366550000|2024-07-30 19:09:10|17300.04|17220.04|17297.57|17217.57|17300.04|17220.04|17297.57|17217.57|10
1722366560000|2024-07-30 19:09:20|17297.54|17217.54|17293.17|17213.17|17297.54|17217.54|17292.86|17212.86|10
1722366570000|2024-07-30 19:09:30|17293.48|17213.48|17292.34|17212.34|17293.77|17213.77|17292.24|17212.24|10
1722366580000|2024-07-30 19:09:40|17292.39|17212.39|17291.37|17211.37|17292.39|17212.39|17291.37|17211.37|9
1722366590000|2024-07-30 19:09:50|17291.01|17211.01|17290.88|17210.88|17291.01|17211.01|17290.6|17210.6|10
1722366600000|2024-07-30 19:10:00|17291.05|17211.05|17292.66|17212.66|17293.41|17213.41|17291.05|17211.05|9
1722366610000|2024-07-30 19:10:10|17292.64|17212.64|17288.5|17208.5|17293.51|17213.51|17288.3|17208.3|10
1722366620000|2024-07-30 19:10:20|17287.96|17207.96|17284.64|17204.64|17287.96|17207.96|17284.64|17204.64|10
1722366630000|2024-07-30 19:10:30|17284.63|17204.63|17285.33|17205.33|17285.81|17205.81|17284.63|17204.63|9
1722366640000|2024-07-30 19:10:40|17285.4|17205.4|17284.37|17204.37|17285.64|17205.64|17284.37|17204.37|10
1722366650000|2024-07-30 19:10:50|17284.38|17204.38|17283.87|17203.87|17284.38|17204.38|17282.77|17202.77|9
1722366660000|2024-07-30 19:11:00|17283.91|17203.91|17284.78|17204.78|17285.17|17205.17|17283.47|17203.47|10
1722366670000|2024-07-30 19:11:10|17284.57|17204.57|17284.73|17204.73|17284.88|17204.88|17284.55|17204.55|10
1722366680000|2024-07-30 19:11:20|17284.33|17204.33|17284.68|17204.68|17284.68|17204.68|17283.11|17203.11|10
1722366690000|2024-07-30 19:11:30|17285.66|17205.66|17281.56|17201.56|17285.66|17205.66|17281.56|17201.56|9
1722366700000|2024-07-30 19:11:40|17280.6|17200.6|17265.55|17185.55|17280.6|17200.6|17265.2|17185.2|10
1722366710000|2024-07-30 19:11:50|17265.8|17185.8|17263.85|17183.85|17265.98|17185.98|17263.85|17183.85|10
1722366720000|2024-07-30 19:12:00|17263.42|17183.42|17266.64|17186.64|17266.64|17186.64|17263.42|17183.42|9
1722366730000|2024-07-30 19:12:10|17266.46|17186.46|17267.23|17187.23|17268.09|17188.09|17266.44|17186.44|10
1722366740000|2024-07-30 19:12:20|17268.19|17188.19|17263.49|17183.49|17269.36|17189.36|17263.42|17183.42|10
1722366750000|2024-07-30 19:12:30|17262.92|17182.92|17261.46|17181.46|17262.94|17182.94|17261.46|17181.46|10
1722366760000|2024-07-30 19:12:40|17260.28|17180.28|17260.15|17180.15|17260.28|17180.28|17259.55|17179.55|9
1722366770000|2024-07-30 19:12:50|17259.98|17179.98|17260.02|17180.02|17260.56|17180.56|17259.91|17179.91|10
1722366780000|2024-07-30 19:13:00|17260.23|17180.23|17258.83|17178.83|17260.99|17180.99|17258.55|17178.55|10
1722366790000|2024-07-30 19:13:10|17258.8|17178.8|17255.95|17175.95|17258.93|17178.93|17255.62|17175.62|10
1722366800000|2024-07-30 19:13:20|17254.64|17174.64|17250.31|17170.31|17254.64|17174.64|17248.34|17168.34|9
1722366810000|2024-07-30 19:13:30|17251.18|17171.18|17237.12|17157.12|17251.18|17171.18|17237.12|17157.12|10
1722366820000|2024-07-30 19:13:40|17235.46|17155.46|17234.54|17154.54|17235.46|17155.46|17233.89|17153.89|10
1722366830000|2024-07-30 19:13:50|17234.12|17154.12|17234.72|17154.72|17234.9|17154.9|17233.72|17153.72|10
1722366840000|2024-07-30 19:14:00|17235.18|17155.18|17234.96|17154.96|17235.53|17155.53|17234.38|17154.38|10
1722366850000|2024-07-30 19:14:10|17235.53|17155.53|17235.51|17155.51|17235.91|17155.91|17235.02|17155.02|10
1722366860000|2024-07-30 19:14:20|17235.11|17155.11|17234.74|17154.74|17235.65|17155.65|17234.74|17154.74|8
1722366870000|2024-07-30 19:14:30|17234.73|17154.73|17236.28|17156.28|17236.28|17156.28|17234.73|17154.73|10
1722366880000|2024-07-30 19:14:40|17236.32|17156.32|17238.16|17158.16|17238.16|17158.16|17236.06|17156.06|10
1722366890000|2024-07-30 19:14:50|17237.83|17157.83|17237.24|17157.24|17237.83|17157.83|17237.13|17157.13|10
1722366900000|2024-07-30 19:15:00|17236.94|17156.94|17236.56|17156.56|17237.21|17157.21|17236.23|17156.23|10
1722366910000|2024-07-30 19:15:10|17236.64|17156.64|17237.08|17157.08|17237.08|17157.08|17236.16|17156.16|10
1722366920000|2024-07-30 19:15:20|17236.9|17156.9|17238.84|17158.84|17239.66|17159.66|17236.66|17156.66|10
1722366930000|2024-07-30 19:15:30|17239.33|17159.33|17240.08|17160.08|17240.85|17160.85|17239.29|17159.29|10
1722366940000|2024-07-30 19:15:40|17239.88|17159.88|17241.08|17161.08|17241.65|17161.65|17239.88|17159.88|10
1722366950000|2024-07-30 19:15:50|17241.51|17161.51|17244.14|17164.14|17244.14|17164.14|17241.51|17161.51|10
1722366960000|2024-07-30 19:16:00|17245.01|17165.01|17243.09|17163.09|17245.01|17165.01|17243.09|17163.09|10
1722366970000|2024-07-30 19:16:10|17242.8|17162.8|17239.36|17159.36|17243.51|17163.51|17238.86|17158.86|10
1722366980000|2024-07-30 19:16:20|17239.34|17159.34|17241.73|17161.73|17241.73|17161.73|17239.22|17159.22|10
1722366990000|2024-07-30 19:16:30|17242.2|17162.2|17244.18|17164.18|17244.18|17164.18|17241.13|17161.13|10
1722367000000|2024-07-30 19:16:40|17244.38|17164.38|17242.47|17162.47|17244.9|17164.9|17242.47|17162.47|10
1722367010000|2024-07-30 19:16:50|17242.35|17162.35|17244.49|17164.49|17244.49|17164.49|17242.35|17162.35|10
1722367020000|2024-07-30 19:17:00|17244.57|17164.57|17247.82|17167.82|17247.82|17167.82|17244.57|17164.57|10
1722367030000|2024-07-30 19:17:10|17247.55|17167.55|17247.39|17167.39|17247.7|17167.7|17247.14|17167.14|10
1722367040000|2024-07-30 19:17:20|17247.16|17167.16|17249.09|17169.09|17249.63|17169.63|17247.16|17167.16|10
1722367050000|2024-07-30 19:17:30|17249.03|17169.03|17248.73|17168.73|17249.03|17169.03|17247.33|17167.33|9
1722367060000|2024-07-30 19:17:40|17248.59|17168.59|17249.48|17169.48|17250|17170|17248.43|17168.43|10
1722367070000|2024-07-30 19:17:50|17248.85|17168.85|17247.02|17167.02|17248.85|17168.85|17246.71|17166.71|10
1722367080000|2024-07-30 19:18:00|17246.95|17166.95|17245.43|17165.43|17246.95|17166.95|17245.27|17165.27|10
1722367090000|2024-07-30 19:18:10|17245.44|17165.44|17246.77|17166.77|17246.77|17166.77|17245.44|17165.44|10
1722367100000|2024-07-30 19:18:20|17246.95|17166.95|17249.1|17169.1|17249.1|17169.1|17246.65|17166.65|10
1722367110000|2024-07-30 19:18:30|17249.28|17169.28|17253.51|17173.51|17253.51|17173.51|17249.28|17169.28|10
1722367120000|2024-07-30 19:18:40|17253.66|17173.66|17254.69|17174.69|17255.07|17175.07|17252.94|17172.94|10
1722367130000|2024-07-30 19:18:50|17255.23|17175.23|17255.23|17175.23|17255.62|17175.62|17254.89|17174.89|9
1722367140000|2024-07-30 19:19:00|17255.33|17175.33|17257.1|17177.1|17257.1|17177.1|17255.33|17175.33|10
1722367150000|2024-07-30 19:19:10|17257.3|17177.3|17258.92|17178.92|17259.65|17179.65|17257.3|17177.3|10
1722367160000|2024-07-30 19:19:20|17260.1|17180.1|17262.11|17182.11|17262.11|17182.11|17259.87|17179.87|10
1722367170000|2024-07-30 19:19:30|17262.07|17182.07|17260.33|17180.33|17262.07|17182.07|17260.33|17180.33|9
1722367180000|2024-07-30 19:19:40|17260.4|17180.4|17261.91|17181.91|17262.33|17182.33|17260.21|17180.21|10
1722367190000|2024-07-30 19:19:50|17262.13|17182.13|17265.19|17185.19|17265.42|17185.42|17262.13|17182.13|10
1722367200000|2024-07-30 19:20:00|17265.32|17185.32|17269.25|17189.25|17269.44|17189.44|17265.32|17185.32|9
1722367210000|2024-07-30 19:20:10|17269.56|17189.56|17268.17|17188.17|17269.63|17189.63|17268.17|17188.17|10
1722367220000|2024-07-30 19:20:20|17267.37|17187.37|17268.45|17188.45|17268.8|17188.8|17267.11|17187.11|10
1722367230000|2024-07-30 19:20:30|17268.14|17188.14|17268.83|17188.83|17268.87|17188.87|17268.02|17188.02|9
1722367240000|2024-07-30 19:20:40|17268.88|17188.88|17271.51|17191.51|17271.66|17191.66|17268.88|17188.88|10
1722367250000|2024-07-30 19:20:50|17271.46|17191.46|17271.65|17191.65|17272.05|17192.05|17271.34|17191.34|10
1722367260000|2024-07-30 19:21:00|17271.86|17191.86|17273.86|17193.86|17274.43|17194.43|17271.83|17191.83|10
1722367270000|2024-07-30 19:21:10|17273.62|17193.62|17274.36|17194.36|17275.16|17195.16|17273.39|17193.39|10
1722367280000|2024-07-30 19:21:20|17273.95|17193.95|17273.19|17193.19|17274.92|17194.92|17273.19|17193.19|9
1722367290000|2024-07-30 19:21:30|17273.41|17193.41|17271.39|17191.39|17273.41|17193.41|17271.39|17191.39|10
1722367300000|2024-07-30 19:21:40|17271.11|17191.11|17269.25|17189.25|17271.42|17191.42|17269.25|17189.25|10
1722367310000|2024-07-30 19:21:50|17268.78|17188.78|17267.5|17187.5|17268.78|17188.78|17267.5|17187.5|10
1722367320000|2024-07-30 19:22:00|17267.38|17187.38|17267.9|17187.9|17268.32|17188.32|17267.38|17187.38|10
1722367330000|2024-07-30 19:22:10|17268.6|17188.6|17267.33|17187.33|17268.65|17188.65|17267.33|17187.33|10
1722367340000|2024-07-30 19:22:20|17267.64|17187.64|17266.79|17186.79|17268.35|17188.35|17266.46|17186.46|9
1722367350000|2024-07-30 19:22:30|17266.81|17186.81|17259.96|17179.96|17266.81|17186.81|17259.96|17179.96|10
1722367360000|2024-07-30 19:22:40|17259.73|17179.73|17259.54|17179.54|17259.73|17179.73|17258.72|17178.72|10
1722367370000|2024-07-30 19:22:50|17259.51|17179.51|17260.51|17180.51|17260.6|17180.6|17259.48|17179.48|8
1722367380000|2024-07-30 19:23:00|17260.69|17180.69|17262.74|17182.74|17262.79|17182.79|17260.41|17180.41|9
1722367390000|2024-07-30 19:23:10|17262.87|17182.87|17266.08|17186.08|17266.86|17186.86|17262.87|17182.87|10
1722367400000|2024-07-30 19:23:20|17266.43|17186.43|17273.18|17193.18|17273.18|17193.18|17265.97|17185.97|10
1722367410000|2024-07-30 19:23:30|17273.75|17193.75|17285.05|17205.05|17285.05|17205.05|17273.75|17193.75|10
1722367420000|2024-07-30 19:23:40|17285.72|17205.72|17290.39|17210.39|17290.39|17210.39|17285.72|17205.72|10
1722367430000|2024-07-30 19:23:50|17290.51|17210.51|17289.89|17209.89|17290.6|17210.6|17289.76|17209.76|10
1722367440000|2024-07-30 19:24:00|17289.93|17209.93|17288.08|17208.08|17289.93|17209.93|17288.08|17208.08|9
1722367450000|2024-07-30 19:24:10|17288.42|17208.42|17287.41|17207.41|17288.89|17208.89|17287.41|17207.41|10
1722367460000|2024-07-30 19:24:20|17287.26|17207.26|17284.75|17204.75|17287.66|17207.66|17284.75|17204.75|10
1722367470000|2024-07-30 19:24:30|17284.91|17204.91|17283.96|17203.96|17284.91|17204.91|17283.79|17203.79|9
1722367480000|2024-07-30 19:24:40|17283.85|17203.85|17282.35|17202.35|17284.05|17204.05|17282.35|17202.35|10
1722367490000|2024-07-30 19:24:50|17282.31|17202.31|17280.31|17200.31|17282.9|17202.9|17280.31|17200.31|10
1722367500000|2024-07-30 19:25:00|17279.99|17199.99|17278.29|17198.29|17279.99|17199.99|17278.29|17198.29|10
1722367510000|2024-07-30 19:25:10|17278.36|17198.36|17274.57|17194.57|17278.39|17198.39|17274.57|17194.57|10
1722367520000|2024-07-30 19:25:20|17274.22|17194.22|17269.45|17189.45|17274.22|17194.22|17269.45|17189.45|10
1722367530000|2024-07-30 19:25:30|17266.59|17186.59|17265.53|17185.53|17266.59|17186.59|17265.31|17185.31|10
1722367540000|2024-07-30 19:25:40|17265.77|17185.77|17264.62|17184.62|17266.08|17186.08|17264.62|17184.62|10
1722367550000|2024-07-30 19:25:50|17264.57|17184.57|17263.03|17183.03|17264.57|17184.57|17262.81|17182.81|9
1722367560000|2024-07-30 19:26:00|17262.99|17182.99|17261.17|17181.17|17262.99|17182.99|17261.17|17181.17|10
1722367570000|2024-07-30 19:26:10|17261.18|17181.18|17259.87|17179.87|17261.2|17181.2|17259.76|17179.76|10
1722367580000|2024-07-30 19:26:20|17259.98|17179.98|17260.89|17180.89|17260.89|17180.89|17258.86|17178.86|10
1722367590000|2024-07-30 19:26:30|17260.9|17180.9|17258.03|17178.03|17260.9|17180.9|17258.03|17178.03|10
1722367600000|2024-07-30 19:26:40|17257.87|17177.87|17254.43|17174.43|17258.01|17178.01|17254.43|17174.43|10
1722367610000|2024-07-30 19:26:50|17253.65|17173.65|17242.58|17162.58|17253.65|17173.65|17242.58|17162.58|10
1722367620000|2024-07-30 19:27:00|17241.94|17161.94|17230.91|17150.91|17241.94|17161.94|17230.91|17150.91|10
1722367630000|2024-07-30 19:27:10|17231.33|17151.33|17230.88|17150.88|17231.33|17151.33|17229.77|17149.77|10
1722367640000|2024-07-30 19:27:20|17232.02|17152.02|17229.68|17149.68|17232.02|17152.02|17228.86|17148.86|10
1722367650000|2024-07-30 19:27:30|17230.17|17150.17|17226.53|17146.53|17230.62|17150.62|17226.5|17146.5|10
1722367660000|2024-07-30 19:27:40|17226.49|17146.49|17225.16|17145.16|17227.39|17147.39|17225.16|17145.16|10
1722367670000|2024-07-30 19:27:50|17224.92|17144.92|17227.58|17147.58|17227.58|17147.58|17224.74|17144.74|10
1722367680000|2024-07-30 19:28:00|17227.84|17147.84|17233.09|17153.09|17233.09|17153.09|17227.84|17147.84|10
1722367690000|2024-07-30 19:28:10|17233.51|17153.51|17237.93|17157.93|17237.93|17157.93|17233.51|17153.51|10
1722367700000|2024-07-30 19:28:20|17239.08|17159.08|17242.46|17162.46|17242.6|17162.6|17239.08|17159.08|10
1722367710000|2024-07-30 19:28:30|17242.54|17162.54|17239.66|17159.66|17243.39|17163.39|17238.98|17158.98|10
1722367720000|2024-07-30 19:28:40|17239.61|17159.61|17236.2|17156.2|17239.61|17159.61|17236.2|17156.2|10
1722367730000|2024-07-30 19:28:50|17235.8|17155.8|17235.82|17155.82|17236.01|17156.01|17235.4|17155.4|10
1722367740000|2024-07-30 19:29:00|17235.91|17155.91|17239.53|17159.53|17239.53|17159.53|17235.91|17155.91|10
1722367750000|2024-07-30 19:29:10|17239.46|17159.46|17238.55|17158.55|17239.46|17159.46|17238.55|17158.55|9
1722367760000|2024-07-30 19:29:20|17238.64|17158.64|17238.78|17158.78|17238.85|17158.85|17238.47|17158.47|9
1722367770000|2024-07-30 19:29:30|17239.14|17159.14|17240.76|17160.76|17240.76|17160.76|17239.14|17159.14|10
1722367780000|2024-07-30 19:29:40|17240.45|17160.45|17241.35|17161.35|17241.35|17161.35|17239.88|17159.88|9
1722367790000|2024-07-30 19:29:50|17241.49|17161.49|17244.11|17164.11|17244.11|17164.11|17241.32|17161.32|10
1722367800000|2024-07-30 19:30:00|17244.05|17164.05|17245.32|17165.32|17245.4|17165.4|17243.8|17163.8|10
1722367810000|2024-07-30 19:30:10|17245.71|17165.71|17243.37|17163.37|17246.51|17166.51|17243.37|17163.37|10
1722367820000|2024-07-30 19:30:20|17242.69|17162.69|17239.95|17159.95|17242.69|17162.69|17239.95|17159.95|10
1722367830000|2024-07-30 19:30:30|17239.02|17159.02|17241.4|17161.4|17242.69|17162.69|17238.68|17158.68|10
1722367840000|2024-07-30 19:30:40|17241.02|17161.02|17246.04|17166.04|17246.04|17166.04|17241.02|17161.02|10
1722367850000|2024-07-30 19:30:50|17246.1|17166.1|17250.2|17170.2|17250.22|17170.22|17246.1|17166.1|10
1722367860000|2024-07-30 19:31:00|17249.99|17169.99|17250.7|17170.7|17252.29|17172.29|17249.99|17169.99|10
1722367870000|2024-07-30 19:31:10|17250.44|17170.44|17247.06|17167.06|17250.44|17170.44|17247.06|17167.06|10
1722367880000|2024-07-30 19:31:20|17246.5|17166.5|17242.33|17162.33|17246.5|17166.5|17242.33|17162.33|10
1722367890000|2024-07-30 19:31:30|17242.22|17162.22|17242.08|17162.08|17243.02|17163.02|17242.08|17162.08|10
1722367900000|2024-07-30 19:31:40|17242.03|17162.03|17244.18|17164.18|17244.18|17164.18|17242.03|17162.03|10
1722367910000|2024-07-30 19:31:50|17244.41|17164.41|17244.41|17164.41|17244.82|17164.82|17243.75|17163.75|10
1722367920000|2024-07-30 19:32:00|17244.4|17164.4|17250.29|17170.29|17250.38|17170.38|17244.4|17164.4|10
1722367930000|2024-07-30 19:32:10|17250.31|17170.31|17250.71|17170.71|17250.82|17170.82|17249.7|17169.7|9
1722367940000|2024-07-30 19:32:20|17251.13|17171.13|17250.44|17170.44|17252.15|17172.15|17250.44|17170.44|10
1722367950000|2024-07-30 19:32:30|17250.49|17170.49|17250.12|17170.12|17250.69|17170.69|17250.12|17170.12|10
1722367960000|2024-07-30 19:32:40|17250.29|17170.29|17250.47|17170.47|17251.42|17171.42|17250.29|17170.29|9
1722367970000|2024-07-30 19:32:50|17250.31|17170.31|17251.28|17171.28|17251.54|17171.54|17249.96|17169.96|10
1722367980000|2024-07-30 19:33:00|17251.02|17171.02|17251.6|17171.6|17252.11|17172.11|17250.94|17170.94|10
1722367990000|2024-07-30 19:33:10|17251.7|17171.7|17252.85|17172.85|17253|17173|17251.7|17171.7|10
1722368000000|2024-07-30 19:33:20|17253.01|17173.01|17250.29|17170.29|17253.09|17173.09|17250.29|17170.29|10
1722368010000|2024-07-30 19:33:30|17250.45|17170.45|17251.1|17171.1|17251.1|17171.1|17250.45|17170.45|10
1722368020000|2024-07-30 19:33:40|17251.23|17171.23|17251.81|17171.81|17251.92|17171.92|17250.09|17170.09|9
1722368030000|2024-07-30 19:33:50|17251.77|17171.77|17254.12|17174.12|17254.12|17174.12|17251.76|17171.76|10
1722368040000|2024-07-30 19:34:00|17254.87|17174.87|17256.79|17176.79|17257.23|17177.23|17254.87|17174.87|10
1722368050000|2024-07-30 19:34:10|17256.89|17176.89|17257.56|17177.56|17257.93|17177.93|17256.78|17176.78|10
1722368060000|2024-07-30 19:34:20|17257.96|17177.96|17261.26|17181.26|17261.26|17181.26|17257.96|17177.96|10
1722368070000|2024-07-30 19:34:30|17262.38|17182.38|17265.22|17185.22|17265.22|17185.22|17261.83|17181.83|10
1722368080000|2024-07-30 19:34:40|17265.99|17185.99|17266.74|17186.74|17266.86|17186.86|17265.99|17185.99|10
1722368090000|2024-07-30 19:34:50|17267.01|17187.01|17267.14|17187.14|17267.42|17187.42|17267.01|17187.01|10
1722368100000|2024-07-30 19:35:00|17266.78|17186.78|17265.01|17185.01|17266.78|17186.78|17264.45|17184.45|10
1722368110000|2024-07-30 19:35:10|17264.77|17184.77|17261.72|17181.72|17264.77|17184.77|17261.72|17181.72|10
1722368120000|2024-07-30 19:35:20|17261.69|17181.69|17261.21|17181.21|17262.65|17182.65|17261.13|17181.13|10
1722368130000|2024-07-30 19:35:30|17261.11|17181.11|17261.36|17181.36|17261.36|17181.36|17258.47|17178.47|10
1722368140000|2024-07-30 19:35:40|17262.08|17182.08|17264.6|17184.6|17264.6|17184.6|17262.01|17182.01|10
1722368150000|2024-07-30 19:35:50|17264.59|17184.59|17266.27|17186.27|17266.36|17186.36|17264.59|17184.59|9
1722368160000|2024-07-30 19:36:00|17266.26|17186.26|17267.57|17187.57|17267.57|17187.57|17266.26|17186.26|10
1722368170000|2024-07-30 19:36:10|17267.66|17187.66|17269.54|17189.54|17269.54|17189.54|17267.59|17187.59|9
1722368180000|2024-07-30 19:36:20|17270.39|17190.39|17273.4|17193.4|17273.4|17193.4|17270.39|17190.39|9
1722368190000|2024-07-30 19:36:30|17273.91|17193.91|17277.03|17197.03|17277.17|17197.17|17273.91|17193.91|10
1722368200000|2024-07-30 19:36:40|17276.54|17196.54|17278.29|17198.29|17278.4|17198.4|17276.54|17196.54|10
1722368210000|2024-07-30 19:36:50|17278.33|17198.33|17277.8|17197.8|17278.33|17198.33|17276.34|17196.34|10
1722368220000|2024-07-30 19:37:00|17277.84|17197.84|17277.97|17197.97|17279.33|17199.33|17277.67|17197.67|10
1722368230000|2024-07-30 19:37:10|17277.89|17197.89|17276.24|17196.24|17277.89|17197.89|17276.24|17196.24|10
1722368240000|2024-07-30 19:37:20|17275.53|17195.53|17275.73|17195.73|17275.99|17195.99|17275.26|17195.26|10
1722368250000|2024-07-30 19:37:30|17275.94|17195.94|17278.12|17198.12|17278.67|17198.67|17275.94|17195.94|10
1722368260000|2024-07-30 19:37:40|17279.19|17199.19|17281.03|17201.03|17281.07|17201.07|17279.19|17199.19|10
1722368270000|2024-07-30 19:37:50|17281.09|17201.09|17279.3|17199.3|17281.09|17201.09|17279.3|17199.3|9
1722368280000|2024-07-30 19:38:00|17279.07|17199.07|17277.7|17197.7|17279.07|17199.07|17277.7|17197.7|8
1722368290000|2024-07-30 19:38:10|17277.87|17197.87|17273.84|17193.84|17277.87|17197.87|17273.84|17193.84|10
1722368300000|2024-07-30 19:38:20|17272.54|17192.54|17270.87|17190.87|17273.54|17193.54|17270.87|17190.87|10
1722368310000|2024-07-30 19:38:30|17271.24|17191.24|17274.13|17194.13|17274.13|17194.13|17271.24|17191.24|10
1722368320000|2024-07-30 19:38:40|17274.25|17194.25|17274.07|17194.07|17274.35|17194.35|17272.65|17192.65|10
1722368330000|2024-07-30 19:38:50|17274.14|17194.14|17274.62|17194.62|17274.62|17194.62|17273.76|17193.76|10
1722368340000|2024-07-30 19:39:00|17274.51|17194.51|17274.56|17194.56|17275.42|17195.42|17274.51|17194.51|10
1722368350000|2024-07-30 19:39:10|17274.19|17194.19|17274.12|17194.12|17274.29|17194.29|17273.65|17193.65|9
1722368360000|2024-07-30 19:39:20|17274.36|17194.36|17269.42|17189.42|17274.72|17194.72|17269.42|17189.42|10
1722368370000|2024-07-30 19:39:30|17269.59|17189.59|17272.71|17192.71|17272.92|17192.92|17269.35|17189.35|10
1722368380000|2024-07-30 19:39:40|17273.96|17193.96|17274.24|17194.24|17274.63|17194.63|17273.93|17193.93|9
1722368390000|2024-07-30 19:39:50|17274.12|17194.12|17275.68|17195.68|17275.68|17195.68|17274.12|17194.12|10
1722368400000|2024-07-30 19:40:00|17275.77|17195.77|17275.01|17195.01|17275.77|17195.77|17273.76|17193.76|9
1722368410000|2024-07-30 19:40:10|17276.06|17196.06|17276.56|17196.56|17276.89|17196.89|17275.87|17195.87|10
1722368420000|2024-07-30 19:40:20|17276.82|17196.82|17273.22|17193.22|17276.84|17196.84|17273.22|17193.22|10
1722368430000|2024-07-30 19:40:30|17272.87|17192.87|17274.39|17194.39|17274.85|17194.85|17272.85|17192.85|10
1722368440000|2024-07-30 19:40:40|17274.16|17194.16|17273.61|17193.61|17274.16|17194.16|17273.39|17193.39|9
1722368450000|2024-07-30 19:40:50|17273.25|17193.25|17274.05|17194.05|17274.09|17194.09|17273.06|17193.06|10
1722368460000|2024-07-30 19:41:00|17274.09|17194.09|17272.47|17192.47|17274.09|17194.09|17272.47|17192.47|10
1722368470000|2024-07-30 19:41:10|17272.66|17192.66|17269.6|17189.6|17273.18|17193.18|17269.29|17189.29|10
1722368480000|2024-07-30 19:41:20|17269.57|17189.57|17272.44|17192.44|17272.44|17192.44|17269.55|17189.55|9
1722368490000|2024-07-30 19:41:30|17272.14|17192.14|17272.13|17192.13|17273.02|17193.02|17272.13|17192.13|10
1722368500000|2024-07-30 19:41:40|17272.07|17192.07|17270.57|17190.57|17272.12|17192.12|17270.48|17190.48|10
1722368510000|2024-07-30 19:41:50|17270.59|17190.59|17268.29|17188.29|17270.85|17190.85|17268.29|17188.29|10
1722368520000|2024-07-30 19:42:00|17268.1|17188.1|17266.86|17186.86|17268.1|17188.1|17266.86|17186.86|10
1722368530000|2024-07-30 19:42:10|17266.92|17186.92|17264.63|17184.63|17266.92|17186.92|17264.63|17184.63|10
1722368540000|2024-07-30 19:42:20|17265.1|17185.1|17266.61|17186.61|17266.61|17186.61|17264.72|17184.72|10
1722368550000|2024-07-30 19:42:30|17266.89|17186.89|17267.72|17187.72|17268.55|17188.55|17266.89|17186.89|10
1722368560000|2024-07-30 19:42:40|17267.52|17187.52|17268.82|17188.82|17269.05|17189.05|17267.34|17187.34|10
1722368570000|2024-07-30 19:42:50|17269.14|17189.14|17268.56|17188.56|17269.55|17189.55|17268.33|17188.33|10
1722368580000|2024-07-30 19:43:00|17268.34|17188.34|17265.91|17185.91|17268.34|17188.34|17265.91|17185.91|10
1722368590000|2024-07-30 19:43:10|17265.96|17185.96|17267.1|17187.1|17267.1|17187.1|17265.57|17185.57|10
1722368600000|2024-07-30 19:43:20|17267.38|17187.38|17268.9|17188.9|17269.21|17189.21|17267.18|17187.18|10
1722368610000|2024-07-30 19:43:30|17268.36|17188.36|17269.15|17189.15|17269.54|17189.54|17268.36|17188.36|10
1722368620000|2024-07-30 19:43:40|17269.12|17189.12|17266.36|17186.36|17269.12|17189.12|17266.36|17186.36|10
1722368630000|2024-07-30 19:43:50|17266.26|17186.26|17265.35|17185.35|17266.26|17186.26|17265.1|17185.1|9
1722368640000|2024-07-30 19:44:00|17265.36|17185.36|17264.59|17184.59|17265.52|17185.52|17264.51|17184.51|10
1722368650000|2024-07-30 19:44:10|17264.71|17184.71|17265.72|17185.72|17265.72|17185.72|17264.71|17184.71|8
1722368660000|2024-07-30 19:44:20|17265.71|17185.71|17265.2|17185.2|17265.71|17185.71|17264.91|17184.91|9
1722368670000|2024-07-30 19:44:30|17265.15|17185.15|17263.76|17183.76|17265.15|17185.15|17263.67|17183.67|9
1722368680000|2024-07-30 19:44:40|17263.75|17183.75|17263.71|17183.71|17263.83|17183.83|17263.47|17183.47|10
1722368690000|2024-07-30 19:44:50|17263.63|17183.63|17262.42|17182.42|17263.64|17183.64|17262.42|17182.42|9
1722368700000|2024-07-30 19:45:00|17262.32|17182.32|17259.41|17179.41|17262.52|17182.52|17259.14|17179.14|10
1722368710000|2024-07-30 19:45:10|17260.13|17180.13|17260.77|17180.77|17260.77|17180.77|17259.32|17179.32|9
1722368720000|2024-07-30 19:45:20|17261.18|17181.18|17266.28|17186.28|17266.28|17186.28|17261.18|17181.18|10
1722368730000|2024-07-30 19:45:30|17266.48|17186.48|17268.71|17188.71|17268.71|17188.71|17266.48|17186.48|9
1722368740000|2024-07-30 19:45:40|17268.52|17188.52|17268.94|17188.94|17269.65|17189.65|17268.46|17188.46|9
1722368750000|2024-07-30 19:45:50|17268.63|17188.63|17268.55|17188.55|17268.67|17188.67|17267.84|17187.84|10
1722368760000|2024-07-30 19:46:00|17269.03|17189.03|17272.67|17192.67|17272.67|17192.67|17269.03|17189.03|10
1722368770000|2024-07-30 19:46:10|17272.77|17192.77|17271.13|17191.13|17272.88|17192.88|17270.66|17190.66|10
1722368780000|2024-07-30 19:46:20|17270.42|17190.42|17271.56|17191.56|17271.56|17191.56|17269.72|17189.72|10
1722368790000|2024-07-30 19:46:30|17271.35|17191.35|17272.67|17192.67|17272.79|17192.79|17271.34|17191.34|10
1722368800000|2024-07-30 19:46:40|17272.73|17192.73|17270.83|17190.83|17272.73|17192.73|17270.83|17190.83|10
1722368810000|2024-07-30 19:46:50|17270.26|17190.26|17268.87|17188.87|17270.26|17190.26|17268.58|17188.58|10
1722368820000|2024-07-30 19:47:00|17269.18|17189.18|17270.75|17190.75|17270.75|17190.75|17268.77|17188.77|10
1722368830000|2024-07-30 19:47:10|17271.69|17191.69|17273.53|17193.53|17273.53|17193.53|17271.64|17191.64|9
1722368840000|2024-07-30 19:47:20|17273.57|17193.57|17276.03|17196.03|17276.03|17196.03|17273.57|17193.57|10
1722368850000|2024-07-30 19:47:30|17276.08|17196.08|17283.86|17203.86|17283.86|17203.86|17276.08|17196.08|9
1722368860000|2024-07-30 19:47:40|17283.63|17203.63|17284.19|17204.19|17284.43|17204.43|17283.63|17203.63|10
1722368870000|2024-07-30 19:47:50|17284.28|17204.28|17287.52|17207.52|17287.52|17207.52|17283.72|17203.72|10
1722368880000|2024-07-30 19:48:00|17287.4|17207.4|17287.32|17207.32|17288.26|17208.26|17287.28|17207.28|10
1722368890000|2024-07-30 19:48:10|17287.82|17207.82|17286.8|17206.8|17288.03|17208.03|17286.8|17206.8|10
1722368900000|2024-07-30 19:48:20|17286.78|17206.78|17288.61|17208.61|17288.75|17208.75|17286.78|17206.78|10
1722368910000|2024-07-30 19:48:30|17288.25|17208.25|17290.57|17210.57|17290.57|17210.57|17288.25|17208.25|10
1722368920000|2024-07-30 19:48:40|17290.83|17210.83|17293.3|17213.3|17293.3|17213.3|17290.83|17210.83|10
1722368930000|2024-07-30 19:48:50|17293.37|17213.37|17293.24|17213.24|17293.75|17213.75|17293.19|17213.19|10
1722368940000|2024-07-30 19:49:00|17293.25|17213.25|17293.45|17213.45|17293.45|17213.45|17291.24|17211.24|10
1722368950000|2024-07-30 19:49:10|17293.47|17213.47|17294.69|17214.69|17294.82|17214.82|17293.47|17213.47|10
1722368960000|2024-07-30 19:49:20|17295|17215|17294.03|17214.03|17295.64|17215.64|17294.03|17214.03|10
1722368970000|2024-07-30 19:49:30|17293.98|17213.98|17298.53|17218.53|17298.53|17218.53|17293.98|17213.98|9
1722368980000|2024-07-30 19:49:40|17298.56|17218.56|17299.93|17219.93|17300.07|17220.07|17298.28|17218.28|10
1722368990000|2024-07-30 19:49:50|17299.85|17219.85|17299.6|17219.6|17300.19|17220.19|17299.49|17219.49|9
1722369000000|2024-07-30 19:50:00|17299.99|17219.99|17301.04|17221.04|17301.54|17221.54|17299.91|17219.91|10
1722369010000|2024-07-30 19:50:10|17301.4|17221.4|17298.04|17218.04|17301.4|17221.4|17298.04|17218.04|10
1722369020000|2024-07-30 19:50:20|17297.09|17217.09|17295.52|17215.52|17297.47|17217.47|17295.52|17215.52|10
1722369030000|2024-07-30 19:50:30|17295.78|17215.78|17300.91|17220.91|17300.91|17220.91|17295.78|17215.78|10
1722369040000|2024-07-30 19:50:40|17301.13|17221.13|17302.92|17222.92|17302.93|17222.93|17301.13|17221.13|9
1722369050000|2024-07-30 19:50:50|17303.16|17223.16|17307.18|17227.18|17307.18|17227.18|17303.16|17223.16|10
1722369060000|2024-07-30 19:51:00|17307.44|17227.44|17307.26|17227.26|17307.69|17227.69|17306.97|17226.97|10
1722369070000|2024-07-30 19:51:10|17306.93|17226.93|17307.17|17227.17|17307.43|17227.43|17306.67|17226.67|10
1722369080000|2024-07-30 19:51:20|17307.5|17227.5|17306.4|17226.4|17307.5|17227.5|17306.37|17226.37|10
1722369090000|2024-07-30 19:51:30|17306.26|17226.26|17305.72|17225.72|17306.26|17226.26|17304.94|17224.94|10
1722369100000|2024-07-30 19:51:40|17305.68|17225.68|17305.38|17225.38|17305.94|17225.94|17305.22|17225.22|10
1722369110000|2024-07-30 19:51:50|17305.53|17225.53|17306.81|17226.81|17306.86|17226.86|17305.53|17225.53|10
1722369120000|2024-07-30 19:52:00|17306.97|17226.97|17307.88|17227.88|17307.88|17227.88|17306.37|17226.37|10
1722369130000|2024-07-30 19:52:10|17308.59|17228.59|17308.68|17228.68|17308.81|17228.81|17308.19|17228.19|10
1722369140000|2024-07-30 19:52:20|17308.72|17228.72|17307.83|17227.83|17309.05|17229.05|17307.57|17227.57|10
1722369150000|2024-07-30 19:52:30|17307.47|17227.47|17309.03|17229.03|17309.03|17229.03|17305.97|17225.97|10
1722369160000|2024-07-30 19:52:40|17308.83|17228.83|17308.64|17228.64|17309.28|17229.28|17308.64|17228.64|10
1722369170000|2024-07-30 19:52:50|17307.83|17227.83|17306.81|17226.81|17307.83|17227.83|17306.81|17226.81|10
1722369180000|2024-07-30 19:53:00|17306.84|17226.84|17306.33|17226.33|17306.9|17226.9|17306.33|17226.33|9
1722369190000|2024-07-30 19:53:10|17306.35|17226.35|17305.21|17225.21|17306.35|17226.35|17305.18|17225.18|9
1722369200000|2024-07-30 19:53:20|17304.93|17224.93|17305.03|17225.03|17305.05|17225.05|17304.77|17224.77|10
1722369210000|2024-07-30 19:53:30|17304.94|17224.94|17305.61|17225.61|17305.61|17225.61|17304.94|17224.94|10
1722369220000|2024-07-30 19:53:40|17305.59|17225.59|17305.69|17225.69|17306.34|17226.34|17305.36|17225.36|10
1722369230000|2024-07-30 19:53:50|17306.02|17226.02|17306.97|17226.97|17306.97|17226.97|17305.29|17225.29|10
1722369240000|2024-07-30 19:54:00|17306.92|17226.92|17309.43|17229.43|17309.57|17229.57|17306.92|17226.92|9
1722369250000|2024-07-30 19:54:10|17309.41|17229.41|17307.4|17227.4|17309.41|17229.41|17307.4|17227.4|9
1722369260000|2024-07-30 19:54:20|17307.24|17227.24|17306.03|17226.03|17307.24|17227.24|17306.03|17226.03|10
1722369270000|2024-07-30 19:54:30|17306.1|17226.1|17305.79|17225.79|17306.1|17226.1|17305.51|17225.51|10
1722369280000|2024-07-30 19:54:40|17305.53|17225.53|17306.05|17226.05|17306.05|17226.05|17305.21|17225.21|10
1722369290000|2024-07-30 19:54:50|17306.07|17226.07|17307.01|17227.01|17307.04|17227.04|17306.07|17226.07|9
1722369300000|2024-07-30 19:55:00|17307.07|17227.07|17310.03|17230.03|17310.03|17230.03|17306.97|17226.97|10
1722369310000|2024-07-30 19:55:10|17310.08|17230.08|17310.92|17230.92|17311.36|17231.36|17310.08|17230.08|10
1722369320000|2024-07-30 19:55:20|17310.82|17230.82|17310.39|17230.39|17311.11|17231.11|17310.13|17230.13|9
1722369330000|2024-07-30 19:55:30|17310.44|17230.44|17310.43|17230.43|17311.01|17231.01|17310.39|17230.39|9
1722369340000|2024-07-30 19:55:40|17310.65|17230.65|17307.22|17227.22|17310.85|17230.85|17307.22|17227.22|10
1722369350000|2024-07-30 19:55:50|17306.24|17226.24|17307.35|17227.35|17307.35|17227.35|17305.73|17225.73|10
1722369360000|2024-07-30 19:56:00|17307.36|17227.36|17307.99|17227.99|17307.99|17227.99|17307.21|17227.21|10
1722369370000|2024-07-30 19:56:10|17308.43|17228.43|17310.84|17230.84|17310.84|17230.84|17308.43|17228.43|10
1722369380000|2024-07-30 19:56:20|17311.41|17231.41|17311.9|17231.9|17312.21|17232.21|17311.41|17231.41|10
1722369390000|2024-07-30 19:56:30|17311.79|17231.79|17311.35|17231.35|17311.83|17231.83|17311.19|17231.19|10
1722369400000|2024-07-30 19:56:40|17311.38|17231.38|17313.22|17233.22|17313.43|17233.43|17311.22|17231.22|10
1722369410000|2024-07-30 19:56:50|17312.88|17232.88|17312.66|17232.66|17313.44|17233.44|17312.55|17232.55|10
1722369420000|2024-07-30 19:57:00|17312.78|17232.78|17312.53|17232.53|17314.04|17234.04|17312.53|17232.53|10
1722369430000|2024-07-30 19:57:10|17312.4|17232.4|17310.61|17230.61|17312.4|17232.4|17310.61|17230.61|9
1722369440000|2024-07-30 19:57:20|17310.68|17230.68|17311.02|17231.02|17311.53|17231.53|17310.68|17230.68|9
1722369450000|2024-07-30 19:57:30|17311.1|17231.1|17311.96|17231.96|17312.03|17232.03|17311.1|17231.1|8
1722369460000|2024-07-30 19:57:40|17312.11|17232.11|17316.15|17236.15|17316.15|17236.15|17312.11|17232.11|10
1722369470000|2024-07-30 19:57:50|17316.49|17236.49|17318.07|17238.07|17318.07|17238.07|17316.12|17236.12|10
1722369480000|2024-07-30 19:58:00|17317.76|17237.76|17321.54|17241.54|17321.78|17241.78|17317.76|17237.76|10
1722369490000|2024-07-30 19:58:10|17321.64|17241.64|17321.76|17241.76|17322.37|17242.37|17321.55|17241.55|10
1722369500000|2024-07-30 19:58:20|17321.72|17241.72|17320.65|17240.65|17321.72|17241.72|17320.65|17240.65|10
1722369510000|2024-07-30 19:58:30|17320.14|17240.14|17319.16|17239.16|17320.14|17240.14|17319.16|17239.16|7
1722369520000|2024-07-30 19:58:40|17319.32|17239.32|17319.66|17239.66|17319.66|17239.66|17319.2|17239.2|10
1722369530000|2024-07-30 19:58:50|17320.42|17240.42|17320.82|17240.82|17320.84|17240.84|17320.09|17240.09|10
1722369540000|2024-07-30 19:59:00|17320.18|17240.18|17317.17|17237.17|17320.36|17240.36|17316.93|17236.93|9
1722369550000|2024-07-30 19:59:10|17317.03|17237.03|17315.92|17235.92|17317.45|17237.45|17315.92|17235.92|9
1722369560000|2024-07-30 19:59:20|17316.34|17236.34|17319.8|17239.8|17320.03|17240.03|17316.34|17236.34|10
1722369570000|2024-07-30 19:59:30|17319.79|17239.79|17316.91|17236.91|17320.13|17240.13|17316.91|17236.91|10
1722369580000|2024-07-30 19:59:40|17315.78|17235.78|17306.42|17226.42|17315.96|17235.96|17306.42|17226.42|10
1722369590000|2024-07-30 19:59:50|17305.98|17225.98|17302.65|17222.65|17306.12|17226.12|17302.6|17222.6|10
1722369600000|2024-07-30 20:00:00|17302.87|17222.87|17304.39|17224.39|17304.84|17224.84|17302.03|17222.03|10
1722369610000|2024-07-30 20:00:10|17304.65|17224.65|17304.94|17224.94|17305.32|17225.32|17304.14|17224.14|9
1722369620000|2024-07-30 20:00:20|17304.91|17224.91|17308.57|17228.57|17308.57|17228.57|17304.91|17224.91|10
1722369630000|2024-07-30 20:00:30|17308.82|17228.82|17304.14|17224.14|17308.92|17228.92|17304.14|17224.14|10
1722369640000|2024-07-30 20:00:40|17303.02|17223.02|17298.41|17218.41|17303.02|17223.02|17297.63|17217.63|10
1722369650000|2024-07-30 20:00:50|17298.63|17218.63|17297.69|17217.69|17298.63|17218.63|17293.26|17213.26|10
1722369660000|2024-07-30 20:01:00|17297.75|17217.75|17296.15|17216.15|17297.75|17217.75|17295.79|17215.79|10
1722369670000|2024-07-30 20:01:10|17296.41|17216.41|17300.67|17220.67|17301.34|17221.34|17295.4|17215.4|10
1722369680000|2024-07-30 20:01:20|17301.05|17221.05|17303.31|17223.31|17305.4|17225.4|17300.73|17220.73|10
1722369690000|2024-07-30 20:01:30|17301.92|17221.92|17297.96|17217.96|17301.92|17221.92|17297.45|17217.45|10
1722369700000|2024-07-30 20:01:40|17297.67|17217.67|17295.01|17215.01|17297.67|17217.67|17295.01|17215.01|10
1722369710000|2024-07-30 20:01:50|17294.61|17214.61|17288.41|17208.41|17294.84|17214.84|17288.41|17208.41|10
1722369720000|2024-07-30 20:02:00|17285.53|17205.53|17277.35|17197.35|17286.51|17206.51|17277.35|17197.35|10
1722369730000|2024-07-30 20:02:10|17277.25|17197.25|17275.18|17195.18|17277.25|17197.25|17274.75|17194.75|10
1722369740000|2024-07-30 20:02:20|17275.45|17195.45|17276.56|17196.56|17276.56|17196.56|17274.64|17194.64|10
1722369750000|2024-07-30 20:02:30|17278.11|17198.11|17279.05|17199.05|17279.05|17199.05|17276.56|17196.56|10
1722369760000|2024-07-30 20:02:40|17278.54|17198.54|17276.86|17196.86|17280.05|17200.05|17276.86|17196.86|10
1722369770000|2024-07-30 20:02:50|17275.9|17195.9|17271.36|17191.36|17275.9|17195.9|17271.36|17191.36|9
1722369780000|2024-07-30 20:03:00|17271.02|17191.02|17270.79|17190.79|17271.03|17191.03|17269.95|17189.95|10
1722369790000|2024-07-30 20:03:10|17270.57|17190.57|17269.57|17189.57|17270.87|17190.87|17269.25|17189.25|10
1722369800000|2024-07-30 20:03:20|17270.03|17190.03|17268.5|17188.5|17271.02|17191.02|17268.5|17188.5|10
1722369810000|2024-07-30 20:03:30|17268.14|17188.14|17264.1|17184.1|17268.21|17188.21|17264.1|17184.1|10
1722369820000|2024-07-30 20:03:40|17263.45|17183.45|17260.64|17180.64|17263.45|17183.45|17260.49|17180.49|10
1722369830000|2024-07-30 20:03:50|17260.22|17180.22|17257.34|17177.34|17260.22|17180.22|17256.97|17176.97|10
1722369840000|2024-07-30 20:04:00|17258.42|17178.42|17261.2|17181.2|17262.5|17182.5|17258.42|17178.42|10
1722369850000|2024-07-30 20:04:10|17260.99|17180.99|17257.78|17177.78|17260.99|17180.99|17256.08|17176.08|10
1722369860000|2024-07-30 20:04:20|17257.71|17177.71|17262.28|17182.28|17263.15|17183.15|17257.71|17177.71|10
1722369870000|2024-07-30 20:04:30|17262.24|17182.24|17258.28|17178.28|17262.24|17182.24|17258.13|17178.13|10
1722369880000|2024-07-30 20:04:40|17258.09|17178.09|17252.79|17172.79|17258.09|17178.09|17252.79|17172.79|10
1722369890000|2024-07-30 20:04:50|17252.86|17172.86|17249.58|17169.58|17253.12|17173.12|17249.58|17169.58|10
1722369900000|2024-07-30 20:05:00|17249.43|17169.43|17245.6|17165.6|17249.43|17169.43|17245.6|17165.6|10
1722369910000|2024-07-30 20:05:10|17246.97|17166.97|17251.84|17171.84|17251.84|17171.84|17246.97|17166.97|10
1722369920000|2024-07-30 20:05:20|17251.31|17171.31|17254.1|17174.1|17254.1|17174.1|17251.06|17171.06|9
1722369930000|2024-07-30 20:05:30|17254.44|17174.44|17252.02|17172.02|17254.88|17174.88|17252.02|17172.02|10
1722369940000|2024-07-30 20:05:40|17251.32|17171.32|17251.33|17171.33|17251.67|17171.67|17251.01|17171.01|10
1722369950000|2024-07-30 20:05:50|17251.87|17171.87|17253.59|17173.59|17253.59|17173.59|17251.76|17171.76|10
1722369960000|2024-07-30 20:06:00|17254.39|17174.39|17255.41|17175.41|17256.08|17176.08|17253.55|17173.55|10
1722369970000|2024-07-30 20:06:10|17255.32|17175.32|17253.57|17173.57|17255.32|17175.32|17253.57|17173.57|10
1722369980000|2024-07-30 20:06:20|17253.01|17173.01|17245.56|17165.56|17253.01|17173.01|17245.56|17165.56|10
1722369990000|2024-07-30 20:06:30|17244.94|17164.94|17234.4|17154.4|17244.94|17164.94|17234.4|17154.4|10
1722370000000|2024-07-30 20:06:40|17233.31|17153.31|17229.13|17149.13|17233.31|17153.31|17229.13|17149.13|10
1722370010000|2024-07-30 20:06:50|17228.92|17148.92|17228.72|17148.72|17229.25|17149.25|17228.19|17148.19|10
1722370020000|2024-07-30 20:07:00|17228.37|17148.37|17228.09|17148.09|17229.38|17149.38|17228.09|17148.09|10
1722370030000|2024-07-30 20:07:10|17230.32|17150.32|17232.59|17152.59|17232.59|17152.59|17230.32|17150.32|10
1722370040000|2024-07-30 20:07:20|17232.22|17152.22|17233.03|17153.03|17233.46|17153.46|17232.14|17152.14|10
1722370050000|2024-07-30 20:07:30|17232.85|17152.85|17229.98|17149.98|17232.85|17152.85|17229.98|17149.98|10
1722370060000|2024-07-30 20:07:40|17229.65|17149.65|17228.32|17148.32|17229.65|17149.65|17227.52|17147.52|10
1722370070000|2024-07-30 20:07:50|17228.56|17148.56|17229.41|17149.41|17229.63|17149.63|17227.99|17147.99|10
1722370080000|2024-07-30 20:08:00|17230.36|17150.36|17229.35|17149.35|17230.91|17150.91|17229.35|17149.35|10
1722370090000|2024-07-30 20:08:10|17229.3|17149.3|17227.44|17147.44|17229.3|17149.3|17227.41|17147.41|10
1722370100000|2024-07-30 20:08:20|17227.68|17147.68|17218.96|17138.96|17227.68|17147.68|17218.96|17138.96|10
1722370110000|2024-07-30 20:08:30|17217.34|17137.34|17211.98|17131.98|17217.34|17137.34|17211.98|17131.98|10
1722370120000|2024-07-30 20:08:40|17210.53|17130.53|17210.96|17130.96|17210.96|17130.96|17208.87|17128.87|10
1722370130000|2024-07-30 20:08:50|17210.34|17130.34|17204.37|17124.37|17210.34|17130.34|17204.2|17124.2|10
1722370140000|2024-07-30 20:09:00|17203.75|17123.75|17204.21|17124.21|17206.28|17126.28|17203.75|17123.75|10
1722370150000|2024-07-30 20:09:10|17203.84|17123.84|17202.04|17122.04|17203.89|17123.89|17201.99|17121.99|10
1722370160000|2024-07-30 20:09:20|17201.95|17121.95|17187.27|17107.27|17201.95|17121.95|17187.27|17107.27|10
1722370170000|2024-07-30 20:09:30|17187.49|17107.49|17182.19|17102.19|17187.49|17107.49|17182.18|17102.18|10
1722370180000|2024-07-30 20:09:40|17183.32|17103.32|17173.09|17093.09|17183.32|17103.32|17173.09|17093.09|10
1722370190000|2024-07-30 20:09:50|17160.44|17080.44|17150.42|17070.42|17160.44|17080.44|17150.42|17070.42|10
1722370200000|2024-07-30 20:10:00|17150.5|17070.5|17156.08|17076.08|17156.08|17076.08|17150.23|17070.23|10
1722370210000|2024-07-30 20:10:10|17156.76|17076.76|17151.93|17071.93|17156.76|17076.76|17151.93|17071.93|10
1722370220000|2024-07-30 20:10:20|17150.43|17070.43|17148.6|17068.6|17150.43|17070.43|17144.79|17064.79|10
1722370230000|2024-07-30 20:10:30|17149.62|17069.62|17150.36|17070.36|17150.81|17070.81|17148.62|17068.62|10
1722370240000|2024-07-30 20:10:40|17151.33|17071.33|17151.27|17071.27|17153.84|17073.84|17150.73|17070.73|10
1722370250000|2024-07-30 20:10:50|17151.44|17071.44|17151.08|17071.08|17151.44|17071.44|17149.58|17069.58|10
1722370260000|2024-07-30 20:11:00|17152.05|17072.05|17157.52|17077.52|17157.52|17077.52|17151.94|17071.94|10
1722370270000|2024-07-30 20:11:10|17157.98|17077.98|17164.45|17084.45|17164.45|17084.45|17157.98|17077.98|10
1722370280000|2024-07-30 20:11:20|17165.28|17085.28|17168.3|17088.3|17168.3|17088.3|17164.76|17084.76|10
1722370290000|2024-07-30 20:11:30|17169.33|17089.33|17171.77|17091.77|17171.77|17091.77|17169.33|17089.33|10
1722370300000|2024-07-30 20:11:40|17172.79|17092.79|17177.69|17097.69|17177.69|17097.69|17172.79|17092.79|10
1722370310000|2024-07-30 20:11:50|17177.65|17097.65|17179.81|17099.81|17179.81|17099.81|17177.65|17097.65|10
1722370320000|2024-07-30 20:12:00|17180.02|17100.02|17180.28|17100.28|17181.11|17101.11|17179.98|17099.98|10
1722370330000|2024-07-30 20:12:10|17179.22|17099.22|17178.68|17098.68|17179.82|17099.82|17178.2|17098.2|10
1722370340000|2024-07-30 20:12:20|17179.52|17099.52|17183.93|17103.93|17183.93|17103.93|17179.52|17099.52|10
1722370350000|2024-07-30 20:12:30|17185.11|17105.11|17187.69|17107.69|17187.73|17107.73|17185.01|17105.01|10
1722370360000|2024-07-30 20:12:40|17188.48|17108.48|17198.85|17118.85|17198.85|17118.85|17188.48|17108.48|10
1722370370000|2024-07-30 20:12:50|17198.78|17118.78|17196.39|17116.39|17198.78|17118.78|17195.4|17115.4|10
1722370380000|2024-07-30 20:13:00|17196.52|17116.52|17195.12|17115.12|17196.52|17116.52|17194.25|17114.25|10
1722370390000|2024-07-30 20:13:10|17195.11|17115.11|17199.52|17119.52|17199.6|17119.6|17194.56|17114.56|10
1722370400000|2024-07-30 20:13:20|17199.75|17119.75|17195.64|17115.64|17199.84|17119.84|17195.64|17115.64|10
1722370410000|2024-07-30 20:13:30|17195.56|17115.56|17193.44|17113.44|17195.82|17115.82|17192.72|17112.72|10
1722370420000|2024-07-30 20:13:40|17193.52|17113.52|17191.76|17111.76|17193.98|17113.98|17191.76|17111.76|10
1722370430000|2024-07-30 20:13:50|17191.48|17111.48|17191.05|17111.05|17191.75|17111.75|17190.87|17110.87|10
1722370440000|2024-07-30 20:14:00|17191.1|17111.1|17193.89|17113.89|17193.89|17113.89|17190.9|17110.9|10
1722370450000|2024-07-30 20:14:10|17194.86|17114.86|17198.91|17118.91|17198.91|17118.91|17194.86|17114.86|10
1722370460000|2024-07-30 20:14:20|17201.83|17121.83|17203.04|17123.04|17203.57|17123.57|17201.83|17121.83|10
1722370470000|2024-07-30 20:14:30|17202.32|17122.32|17205.52|17125.52|17205.87|17125.87|17202.08|17122.08|10
1722370480000|2024-07-30 20:14:40|17206.05|17126.05|17211.73|17131.73|17212.76|17132.76|17206.05|17126.05|10
1722370490000|2024-07-30 20:14:50|17212.13|17132.13|17215.51|17135.51|17215.51|17135.51|17212.13|17132.13|10
1722370500000|2024-07-30 20:15:00|17215.43|17135.43|17212.63|17132.63|17215.64|17135.64|17211.91|17131.91|10
1722370510000|2024-07-30 20:15:10|17212.13|17132.13|17213.27|17133.27|17213.27|17133.27|17210.79|17130.79|10
1722370520000|2024-07-30 20:15:20|17214.68|17134.68|17226.06|17146.06|17226.06|17146.06|17214.68|17134.68|10
1722370530000|2024-07-30 20:15:30|17226.18|17146.18|17232.68|17152.68|17232.89|17152.89|17226.18|17146.18|10
1722370540000|2024-07-30 20:15:40|17233.87|17153.87|17232.41|17152.41|17234.77|17154.77|17231.65|17151.65|10
1722370550000|2024-07-30 20:15:50|17231.94|17151.94|17241.01|17161.01|17241.01|17161.01|17231.94|17151.94|10
1722370560000|2024-07-30 20:16:00|17241.9|17161.9|17241.93|17161.93|17243.68|17163.68|17241.89|17161.89|10
1722370570000|2024-07-30 20:16:10|17240.52|17160.52|17237.55|17157.55|17240.52|17160.52|17236.71|17156.71|10
1722370580000|2024-07-30 20:16:20|17237.6|17157.6|17240.21|17160.21|17240.21|17160.21|17236.51|17156.51|10
1722370590000|2024-07-30 20:16:30|17241.09|17161.09|17250.58|17170.58|17250.58|17170.58|17241.09|17161.09|9
1722370600000|2024-07-30 20:16:40|17250.5|17170.5|17254.85|17174.85|17254.85|17174.85|17250.5|17170.5|10
1722370610000|2024-07-30 20:16:50|17255.13|17175.13|17256.74|17176.74|17256.75|17176.75|17255.13|17175.13|10
1722370620000|2024-07-30 20:17:00|17256.71|17176.71|17255.11|17175.11|17256.8|17176.8|17255.11|17175.11|10
1722370630000|2024-07-30 20:17:10|17255.8|17175.8|17254.59|17174.59|17256.25|17176.25|17254.06|17174.06|10
1722370640000|2024-07-30 20:17:20|17254.87|17174.87|17257.51|17177.51|17257.51|17177.51|17253.7|17173.7|9
1722370650000|2024-07-30 20:17:30|17258.1|17178.1|17264.38|17184.38|17264.38|17184.38|17258.1|17178.1|10
1722370660000|2024-07-30 20:17:40|17264.43|17184.43|17268.22|17188.22|17268.22|17188.22|17264.43|17184.43|10
1722370670000|2024-07-30 20:17:50|17268.54|17188.54|17270.12|17190.12|17270.12|17190.12|17268.46|17188.46|10
1722370680000|2024-07-30 20:18:00|17269.38|17189.38|17264.9|17184.9|17269.38|17189.38|17264.9|17184.9|10
1722370690000|2024-07-30 20:18:10|17264.57|17184.57|17258.62|17178.62|17264.57|17184.57|17257.58|17177.58|10
1722370700000|2024-07-30 20:18:20|17259.67|17179.67|17258.64|17178.64|17259.67|17179.67|17257.82|17177.82|10
1722370710000|2024-07-30 20:18:30|17258.85|17178.85|17261.31|17181.31|17261.76|17181.76|17258.67|17178.67|10
1722370720000|2024-07-30 20:18:40|17260.91|17180.91|17268.12|17188.12|17268.12|17188.12|17260.91|17180.91|10
1722370730000|2024-07-30 20:18:50|17268.24|17188.24|17271.06|17191.06|17271.06|17191.06|17268.24|17188.24|10
1722370740000|2024-07-30 20:19:00|17270.83|17190.83|17276.45|17196.45|17276.45|17196.45|17270.59|17190.59|10
1722370750000|2024-07-30 20:19:10|17276.58|17196.58|17276.87|17196.87|17277.44|17197.44|17276.08|17196.08|10
1722370760000|2024-07-30 20:19:20|17276.69|17196.69|17276.5|17196.5|17277.3|17197.3|17276.5|17196.5|9
1722370770000|2024-07-30 20:19:30|17276.78|17196.78|17276.8|17196.8|17276.88|17196.88|17276.31|17196.31|8
1722370780000|2024-07-30 20:19:40|17276.93|17196.93|17276.44|17196.44|17276.93|17196.93|17276.03|17196.03|10
1722370790000|2024-07-30 20:19:50|17276.67|17196.67|17279.85|17199.85|17279.85|17199.85|17276.67|17196.67|10
1722370800000|2024-07-30 20:20:00|17279.91|17199.91|17287.9|17207.9|17287.9|17207.9|17279.91|17199.91|10
1722370810000|2024-07-30 20:20:10|17288.44|17208.44|17288.91|17208.91|17288.91|17208.91|17288.15|17208.15|9
1722370820000|2024-07-30 20:20:20|17289.38|17209.38|17287.83|17207.83|17289.38|17209.38|17287.83|17207.83|10
1722370830000|2024-07-30 20:20:30|17288.63|17208.63|17289.26|17209.26|17289.26|17209.26|17288.15|17208.15|10
1722370840000|2024-07-30 20:20:40|17289.74|17209.74|17292.47|17212.47|17292.47|17212.47|17289.74|17209.74|9
1722370850000|2024-07-30 20:20:50|17292.44|17212.44|17292.52|17212.52|17292.69|17212.69|17292.19|17212.19|10
1722370860000|2024-07-30 20:21:00|17292.57|17212.57|17294.19|17214.19|17294.19|17214.19|17291.2|17211.2|10
1722370870000|2024-07-30 20:21:10|17294.35|17214.35|17296.92|17216.92|17296.92|17216.92|17294.35|17214.35|10
1722370880000|2024-07-30 20:21:20|17297.39|17217.39|17301.35|17221.35|17301.35|17221.35|17297.39|17217.39|10
1722370890000|2024-07-30 20:21:30|17301.65|17221.65|17301.93|17221.93|17302.14|17222.14|17300.75|17220.75|10
1722370900000|2024-07-30 20:21:40|17301.83|17221.83|17302.69|17222.69|17303.56|17223.56|17301.83|17221.83|9
1722370910000|2024-07-30 20:21:50|17302.92|17222.92|17305.41|17225.41|17305.57|17225.57|17302.91|17222.91|9
1722370920000|2024-07-30 20:22:00|17305.38|17225.38|17308.02|17228.02|17308.02|17228.02|17305.38|17225.38|10
1722370930000|2024-07-30 20:22:10|17307.71|17227.71|17307.74|17227.74|17307.74|17227.74|17306.44|17226.44|9
1722370940000|2024-07-30 20:22:20|17307.55|17227.55|17307.64|17227.64|17307.64|17227.64|17306.81|17226.81|10
1722370950000|2024-07-30 20:22:30|17307.8|17227.8|17308.87|17228.87|17309.38|17229.38|17307.44|17227.44|10
1722370960000|2024-07-30 20:22:40|17308.81|17228.81|17306.01|17226.01|17308.81|17228.81|17306.01|17226.01|10
1722370970000|2024-07-30 20:22:50|17306.73|17226.73|17308.51|17228.51|17310.79|17230.79|17306.73|17226.73|10
1722370980000|2024-07-30 20:23:00|17307.42|17227.42|17301.49|17221.49|17307.42|17227.42|17301.49|17221.49|10
1722370990000|2024-07-30 20:23:10|17301.37|17221.37|17295.33|17215.33|17301.37|17221.37|17295.33|17215.33|10
1722371000000|2024-07-30 20:23:20|17295.21|17215.21|17294.79|17214.79|17295.21|17215.21|17293.22|17213.22|10
1722371010000|2024-07-30 20:23:30|17294.94|17214.94|17295.68|17215.68|17295.68|17215.68|17294.13|17214.13|10
1722371020000|2024-07-30 20:23:40|17295.71|17215.71|17292.53|17212.53|17295.71|17215.71|17292.42|17212.42|9
1722371030000|2024-07-30 20:23:50|17292.29|17212.29|17294.97|17214.97|17294.97|17214.97|17292.28|17212.28|10
1722371040000|2024-07-30 20:24:00|17295.62|17215.62|17297|17217|17297|17217|17295.46|17215.46|9
1722371050000|2024-07-30 20:24:10|17297.32|17217.32|17298.6|17218.6|17298.6|17218.6|17297.07|17217.07|10
1722371060000|2024-07-30 20:24:20|17298.61|17218.61|17296.87|17216.87|17298.61|17218.61|17296.75|17216.75|10
1722371070000|2024-07-30 20:24:30|17296.97|17216.97|17295.53|17215.53|17296.97|17216.97|17295.53|17215.53|8
1722371080000|2024-07-30 20:24:40|17295.17|17215.17|17294.73|17214.73|17295.17|17215.17|17293.81|17213.81|10
1722371090000|2024-07-30 20:24:50|17294.94|17214.94|17299.68|17219.68|17299.68|17219.68|17294.94|17214.94|10
1722371100000|2024-07-30 20:25:00|17299.78|17219.78|17302.51|17222.51|17302.51|17222.51|17299.78|17219.78|10
1722371110000|2024-07-30 20:25:10|17302.71|17222.71|17302.68|17222.68|17303.8|17223.8|17302.54|17222.54|10
1722371120000|2024-07-30 20:25:20|17302.21|17222.21|17303.3|17223.3|17303.3|17223.3|17302.21|17222.21|10
1722371130000|2024-07-30 20:25:30|17303.37|17223.37|17305.6|17225.6|17305.6|17225.6|17303.33|17223.33|10
1722371140000|2024-07-30 20:25:40|17305.72|17225.72|17306.51|17226.51|17307.24|17227.24|17305.72|17225.72|10
1722371150000|2024-07-30 20:25:50|17307.02|17227.02|17307.82|17227.82|17308.26|17228.26|17307.02|17227.02|10
1722371160000|2024-07-30 20:26:00|17307.68|17227.68|17308.29|17228.29|17308.32|17228.32|17307.63|17227.63|9
1722371170000|2024-07-30 20:26:10|17308.43|17228.43|17309.4|17229.4|17309.96|17229.96|17308.43|17228.43|10
1722371180000|2024-07-30 20:26:20|17309.15|17229.15|17308.23|17228.23|17309.15|17229.15|17308.23|17228.23|9
1722371190000|2024-07-30 20:26:30|17308.83|17228.83|17310.66|17230.66|17310.66|17230.66|17308.74|17228.74|10
1722371200000|2024-07-30 20:26:40|17310.85|17230.85|17313.86|17233.86|17313.86|17233.86|17310.85|17230.85|10
1722371210000|2024-07-30 20:26:50|17313.59|17233.59|17314.36|17234.36|17314.36|17234.36|17313.17|17233.17|10
1722371220000|2024-07-30 20:27:00|17314.23|17234.23|17311|17231|17314.31|17234.31|17310.97|17230.97|10
1722371230000|2024-07-30 20:27:10|17310.86|17230.86|17312.32|17232.32|17312.33|17232.33|17310.86|17230.86|8
1722371240000|2024-07-30 20:27:20|17313.03|17233.03|17313.28|17233.28|17313.58|17233.58|17313.03|17233.03|10
1722371250000|2024-07-30 20:27:30|17313.27|17233.27|17314.12|17234.12|17314.12|17234.12|17313.24|17233.24|10
1722371260000|2024-07-30 20:27:40|17314.19|17234.19|17312.19|17232.19|17314.19|17234.19|17312.19|17232.19|7
1722371270000|2024-07-30 20:27:50|17312.27|17232.27|17310.38|17230.38|17312.28|17232.28|17310.22|17230.22|10
1722371280000|2024-07-30 20:28:00|17310.33|17230.33|17313.28|17233.28|17313.39|17233.39|17310.22|17230.22|10
1722371290000|2024-07-30 20:28:10|17312.8|17232.8|17313.55|17233.55|17313.55|17233.55|17312.56|17232.56|10
1722371300000|2024-07-30 20:28:20|17313.39|17233.39|17311.69|17231.69|17313.39|17233.39|17311.69|17231.69|9
1722371310000|2024-07-30 20:28:30|17311.81|17231.81|17309.41|17229.41|17311.81|17231.81|17309.41|17229.41|10
1722371320000|2024-07-30 20:28:40|17309.42|17229.42|17306.32|17226.32|17309.42|17229.42|17305.64|17225.64|10
1722371330000|2024-07-30 20:28:50|17305.7|17225.7|17304.72|17224.72|17305.7|17225.7|17304.48|17224.48|9
1722371340000|2024-07-30 20:29:00|17304.79|17224.79|17302.74|17222.74|17305.04|17225.04|17302.74|17222.74|10
1722371350000|2024-07-30 20:29:10|17301.63|17221.63|17302.89|17222.89|17302.9|17222.9|17301.62|17221.62|10
1722371360000|2024-07-30 20:29:20|17303.28|17223.28|17307.13|17227.13|17307.16|17227.16|17303.28|17223.28|10
1722371370000|2024-07-30 20:29:30|17307|17227|17306.73|17226.73|17307.16|17227.16|17306.73|17226.73|10
1722371380000|2024-07-30 20:29:40|17306.69|17226.69|17306.38|17226.38|17306.69|17226.69|17306.28|17226.28|10
1722371390000|2024-07-30 20:29:50|17306.61|17226.61|17306.19|17226.19|17306.68|17226.68|17306.19|17226.19|10
1722371400000|2024-07-30 20:30:00|17305.78|17225.78|17306.68|17226.68|17306.68|17226.68|17305.7|17225.7|10
1722371410000|2024-07-30 20:30:10|17306.5|17226.5|17308.42|17228.42|17308.42|17228.42|17306.26|17226.26|10
1722371420000|2024-07-30 20:30:20|17308.73|17228.73|17309.21|17229.21|17309.81|17229.81|17308.73|17228.73|10
1722371430000|2024-07-30 20:30:30|17309.19|17229.19|17310.22|17230.22|17310.22|17230.22|17308.68|17228.68|10
1722371440000|2024-07-30 20:30:40|17310.3|17230.3|17312.93|17232.93|17312.93|17232.93|17310.3|17230.3|9
1722371450000|2024-07-30 20:30:50|17313.85|17233.85|17315.01|17235.01|17315.01|17235.01|17313.85|17233.85|10
1722371460000|2024-07-30 20:31:00|17315.02|17235.02|17319.53|17239.53|17320.46|17240.46|17315.02|17235.02|10
1722371470000|2024-07-30 20:31:10|17320.28|17240.28|17325.73|17245.73|17325.73|17245.73|17320.28|17240.28|10
1722371480000|2024-07-30 20:31:20|17325.41|17245.41|17326.78|17246.78|17326.78|17246.78|17325.41|17245.41|10
1722371490000|2024-07-30 20:31:30|17327.19|17247.19|17328.3|17248.3|17328.3|17248.3|17327.19|17247.19|10
1722371500000|2024-07-30 20:31:40|17328.32|17248.32|17337.25|17257.25|17337.25|17257.25|17328.13|17248.13|10
1722371510000|2024-07-30 20:31:50|17337.61|17257.61|17341.92|17261.92|17342.26|17262.26|17337.61|17257.61|10
1722371520000|2024-07-30 20:32:00|17342.28|17262.28|17341.99|17261.99|17343.19|17263.19|17341.99|17261.99|10
1722371530000|2024-07-30 20:32:10|17342.95|17262.95|17343.4|17263.4|17343.61|17263.61|17342.4|17262.4|10
1722371540000|2024-07-30 20:32:20|17344.27|17264.27|17345.87|17265.87|17345.87|17265.87|17344.27|17264.27|10
1722371550000|2024-07-30 20:32:30|17345.22|17265.22|17344.63|17264.63|17345.22|17265.22|17344.06|17264.06|10
1722371560000|2024-07-30 20:32:40|17344.36|17264.36|17341.53|17261.53|17344.36|17264.36|17341.53|17261.53|10
1722371570000|2024-07-30 20:32:50|17340.97|17260.97|17338.79|17258.79|17341.55|17261.55|17338.73|17258.73|10
1722371580000|2024-07-30 20:33:00|17338.57|17258.57|17340.24|17260.24|17340.74|17260.74|17338.57|17258.57|10
1722371590000|2024-07-30 20:33:10|17340.04|17260.04|17340.41|17260.41|17340.54|17260.54|17340.04|17260.04|10
1722371600000|2024-07-30 20:33:20|17340.19|17260.19|17341.9|17261.9|17342.12|17262.12|17340.19|17260.19|9
1722371610000|2024-07-30 20:33:30|17341.77|17261.77|17342.18|17262.18|17342.18|17262.18|17341.19|17261.19|9
1722371620000|2024-07-30 20:33:40|17341.65|17261.65|17339.12|17259.12|17341.65|17261.65|17339.12|17259.12|10
1722371630000|2024-07-30 20:33:50|17339.62|17259.62|17341.49|17261.49|17341.77|17261.77|17339.62|17259.62|10
1722371640000|2024-07-30 20:34:00|17341.09|17261.09|17341.56|17261.56|17341.75|17261.75|17341.09|17261.09|9
1722371650000|2024-07-30 20:34:10|17341.51|17261.51|17344.21|17264.21|17344.3|17264.3|17341.51|17261.51|8
1722371660000|2024-07-30 20:34:20|17344.24|17264.24|17344.56|17264.56|17344.65|17264.65|17343.98|17263.98|8
1722371670000|2024-07-30 20:34:30|17344.49|17264.49|17344.44|17264.44|17344.82|17264.82|17344.36|17264.36|10
1722371680000|2024-07-30 20:34:40|17344.49|17264.49|17344.27|17264.27|17344.49|17264.49|17343.37|17263.37|10
1722371690000|2024-07-30 20:34:50|17344.41|17264.41|17345.25|17265.25|17345.25|17265.25|17344.41|17264.41|10
1722371700000|2024-07-30 20:35:00|17345.39|17265.39|17345.7|17265.7|17346.38|17266.38|17345.39|17265.39|9
1722371710000|2024-07-30 20:35:10|17346.56|17266.56|17346.82|17266.82|17347.98|17267.98|17346.56|17266.56|10
1722371720000|2024-07-30 20:35:20|17346.84|17266.84|17344.81|17264.81|17346.91|17266.91|17344.81|17264.81|10
1722371730000|2024-07-30 20:35:30|17344.45|17264.45|17346.53|17266.53|17346.53|17266.53|17343.9|17263.9|10
1722371740000|2024-07-30 20:35:40|17346.57|17266.57|17345.9|17265.9|17347.04|17267.04|17345.48|17265.48|10
1722371750000|2024-07-30 20:35:50|17345.67|17265.67|17347.55|17267.55|17347.66|17267.66|17345.67|17265.67|9
1722371760000|2024-07-30 20:36:00|17348.25|17268.25|17347.02|17267.02|17349.42|17269.42|17345.16|17265.16|10
1722371770000|2024-07-30 20:36:10|17346.22|17266.22|17346.99|17266.99|17347.62|17267.62|17345.2|17265.2|10
1722371780000|2024-07-30 20:36:20|17347.13|17267.13|17349.39|17269.39|17349.39|17269.39|17347.08|17267.08|10
1722371790000|2024-07-30 20:36:30|17349.56|17269.56|17350.33|17270.33|17350.68|17270.68|17349.56|17269.56|10
1722371800000|2024-07-30 20:36:40|17350.31|17270.31|17349.62|17269.62|17350.4|17270.4|17349.62|17269.62|9
1722371810000|2024-07-30 20:36:50|17348.86|17268.86|17346.28|17266.28|17348.86|17268.86|17345.87|17265.87|10
1722371820000|2024-07-30 20:37:00|17346.86|17266.86|17347.36|17267.36|17347.49|17267.49|17346.84|17266.84|9
1722371830000|2024-07-30 20:37:10|17346.9|17266.9|17346.36|17266.36|17346.9|17266.9|17345.87|17265.87|10
1722371840000|2024-07-30 20:37:20|17346.66|17266.66|17346.89|17266.89|17346.99|17266.99|17346.58|17266.58|10
1722371850000|2024-07-30 20:37:30|17346.88|17266.88|17345.76|17265.76|17347.16|17267.16|17345.76|17265.76|9
1722371860000|2024-07-30 20:37:40|17345.61|17265.61|17346.91|17266.91|17346.91|17266.91|17345.37|17265.37|10
1722371870000|2024-07-30 20:37:50|17346.85|17266.85|17347.5|17267.5|17348.07|17268.07|17346.85|17266.85|10
1722371880000|2024-07-30 20:38:00|17347|17267|17343.2|17263.2|17347|17267|17343.2|17263.2|10
1722371890000|2024-07-30 20:38:10|17343.27|17263.27|17345.08|17265.08|17345.08|17265.08|17341.78|17261.78|10
1722371900000|2024-07-30 20:38:20|17344.84|17264.84|17345.21|17265.21|17345.26|17265.26|17344.35|17264.35|9
1722371910000|2024-07-30 20:38:30|17345.57|17265.57|17345.28|17265.28|17345.64|17265.64|17345.2|17265.2|10
1722371920000|2024-07-30 20:38:40|17345.38|17265.38|17344.71|17264.71|17345.38|17265.38|17344.66|17264.66|10
1722371930000|2024-07-30 20:38:50|17344.77|17264.77|17345.32|17265.32|17345.64|17265.64|17344.77|17264.77|9
1722371940000|2024-07-30 20:39:00|17345.33|17265.33|17344.99|17264.99|17345.33|17265.33|17344.78|17264.78|10
1722371950000|2024-07-30 20:39:10|17345|17265|17345.47|17265.47|17345.92|17265.92|17345|17265|10
1722371960000|2024-07-30 20:39:20|17345.81|17265.81|17345.5|17265.5|17346.12|17266.12|17345.5|17265.5|10
1722371970000|2024-07-30 20:39:30|17345.39|17265.39|17344.44|17264.44|17345.39|17265.39|17344.13|17264.13|10
1722371980000|2024-07-30 20:39:40|17344.07|17264.07|17343.46|17263.46|17344.24|17264.24|17343.46|17263.46|10
1722371990000|2024-07-30 20:39:50|17343.6|17263.6|17342.5|17262.5|17343.6|17263.6|17342.43|17262.43|10
1722372000000|2024-07-30 20:40:00|17342.49|17262.49|17342.59|17262.59|17343.78|17263.78|17342.49|17262.49|9
1722372010000|2024-07-30 20:40:10|17344.31|17264.31|17345.68|17265.68|17345.68|17265.68|17344.16|17264.16|10
1722372020000|2024-07-30 20:40:20|17345.79|17265.79|17343.45|17263.45|17345.79|17265.79|17342.26|17262.26|10
1722372030000|2024-07-30 20:40:30|17343.05|17263.05|17344.94|17264.94|17345.07|17265.07|17343.04|17263.04|10
1722372040000|2024-07-30 20:40:40|17345.96|17265.96|17348.49|17268.49|17348.71|17268.71|17345.79|17265.79|10
1722372050000|2024-07-30 20:40:50|17347.64|17267.64|17345.83|17265.83|17347.64|17267.64|17345.8|17265.8|10
1722372060000|2024-07-30 20:41:00|17345.92|17265.92|17352.95|17272.95|17352.95|17272.95|17345.65|17265.65|10
1722372070000|2024-07-30 20:41:10|17352.86|17272.86|17356.71|17276.71|17356.71|17276.71|17352.84|17272.84|10
1722372080000|2024-07-30 20:41:20|17356.72|17276.72|17359.57|17279.57|17359.57|17279.57|17356.72|17276.72|10
1722372090000|2024-07-30 20:41:30|17360.11|17280.11|17360.37|17280.37|17360.71|17280.71|17360.11|17280.11|10
1722372100000|2024-07-30 20:41:40|17360.75|17280.75|17366.22|17286.22|17366.22|17286.22|17360.75|17280.75|10
1722372110000|2024-07-30 20:41:50|17366.11|17286.11|17369.12|17289.12|17369.42|17289.42|17366.11|17286.11|10
1722372120000|2024-07-30 20:42:00|17369.2|17289.2|17369.87|17289.87|17369.94|17289.94|17369.2|17289.2|10
1722372130000|2024-07-30 20:42:10|17370.19|17290.19|17370.87|17290.87|17370.87|17290.87|17370.12|17290.12|10
1722372140000|2024-07-30 20:42:20|17371|17291|17372.48|17292.48|17372.48|17292.48|17370.97|17290.97|10
1722372150000|2024-07-30 20:42:30|17372.77|17292.77|17373.1|17293.1|17373.42|17293.42|17372.74|17292.74|10
1722372160000|2024-07-30 20:42:40|17373.26|17293.26|17374.05|17294.05|17374.62|17294.62|17373.26|17293.26|9
1722372170000|2024-07-30 20:42:50|17373.59|17293.59|17370.92|17290.92|17373.86|17293.86|17370.92|17290.92|10
1722372180000|2024-07-30 20:43:00|17370.37|17290.37|17368.33|17288.33|17370.57|17290.57|17368.33|17288.33|10
1722372190000|2024-07-30 20:43:10|17367.95|17287.95|17364.87|17284.87|17367.95|17287.95|17364.87|17284.87|10
1722372200000|2024-07-30 20:43:20|17364.69|17284.69|17364|17284|17365.05|17285.05|17364|17284|9
1722372210000|2024-07-30 20:43:30|17363.83|17283.83|17363.5|17283.5|17364.35|17284.35|17362.9|17282.9|10
1722372220000|2024-07-30 20:43:40|17362.84|17282.84|17361.74|17281.74|17363.11|17283.11|17361.74|17281.74|10
1722372230000|2024-07-30 20:43:50|17361.81|17281.81|17361.54|17281.54|17361.81|17281.81|17360.76|17280.76|9
1722372240000|2024-07-30 20:44:00|17361.92|17281.92|17362.01|17282.01|17362.05|17282.05|17361.59|17281.59|10
1722372250000|2024-07-30 20:44:10|17362|17282|17359.86|17279.86|17362.7|17282.7|17359.86|17279.86|10
1722372260000|2024-07-30 20:44:20|17360.16|17280.16|17363.45|17283.45|17363.61|17283.61|17360.16|17280.16|10
1722372270000|2024-07-30 20:44:30|17363.25|17283.25|17363.16|17283.16|17363.25|17283.25|17362.92|17282.92|10
1722372280000|2024-07-30 20:44:40|17363.19|17283.19|17363.35|17283.35|17363.92|17283.92|17363.17|17283.17|10
1722372290000|2024-07-30 20:44:50|17363.22|17283.22|17363.58|17283.58|17363.64|17283.64|17362.91|17282.91|10
1722372300000|2024-07-30 20:45:00|17363.53|17283.53|17366.83|17286.83|17367.18|17287.18|17363.53|17283.53|10
1722372310000|2024-07-30 20:45:10|17366.56|17286.56|17367.52|17287.52|17367.52|17287.52|17366.56|17286.56|10
1722372320000|2024-07-30 20:45:20|17367.34|17287.34|17363.67|17283.67|17367.34|17287.34|17363.67|17283.67|10
1722372330000|2024-07-30 20:45:30|17364.16|17284.16|17359.57|17279.57|17364.78|17284.78|17359.57|17279.57|10
1722372340000|2024-07-30 20:45:40|17359.55|17279.55|17357.75|17277.75|17359.55|17279.55|17357.75|17277.75|10
1722372350000|2024-07-30 20:45:50|17357.82|17277.82|17357.56|17277.56|17358.54|17278.54|17357.56|17277.56|10
1722372360000|2024-07-30 20:46:00|17357.45|17277.45|17358.68|17278.68|17358.68|17278.68|17357.45|17277.45|10
1722372370000|2024-07-30 20:46:10|17358.51|17278.51|17357.14|17277.14|17359.76|17279.76|17357.14|17277.14|9
1722372380000|2024-07-30 20:46:20|17357.77|17277.77|17359.2|17279.2|17359.2|17279.2|17357.77|17277.77|10
1722372390000|2024-07-30 20:46:30|17359.09|17279.09|17361.61|17281.61|17361.61|17281.61|17358.73|17278.73|9
1722372400000|2024-07-30 20:46:40|17361.8|17281.8|17362.02|17282.02|17362.02|17282.02|17361.35|17281.35|10
1722372410000|2024-07-30 20:46:50|17362.3|17282.3|17364.96|17284.96|17365.15|17285.15|17362.3|17282.3|10
1722372420000|2024-07-30 20:47:00|17365.05|17285.05|17365.8|17285.8|17366.24|17286.24|17364.68|17284.68|10
1722372430000|2024-07-30 20:47:10|17365.33|17285.33|17366.12|17286.12|17366.12|17286.12|17364.51|17284.51|9
1722372440000|2024-07-30 20:47:20|17366.49|17286.49|17366.76|17286.76|17366.76|17286.76|17365.82|17285.82|10
1722372450000|2024-07-30 20:47:30|17366.75|17286.75|17365.17|17285.17|17367.35|17287.35|17365.17|17285.17|10
1722372460000|2024-07-30 20:47:40|17365.89|17285.89|17364.33|17284.33|17365.94|17285.94|17364.33|17284.33|10
1722372470000|2024-07-30 20:47:50|17364.23|17284.23|17364.76|17284.76|17364.76|17284.76|17364.07|17284.07|9
1722372480000|2024-07-30 20:48:00|17364.84|17284.84|17364.87|17284.87|17365.17|17285.17|17364.84|17284.84|10
1722372490000|2024-07-30 20:48:10|17365.34|17285.34|17365.98|17285.98|17365.98|17285.98|17365|17285|10
1722372500000|2024-07-30 20:48:20|17366.13|17286.13|17365.6|17285.6|17367.16|17287.16|17365.58|17285.58|10
1722372510000|2024-07-30 20:48:30|17365.63|17285.63|17366.91|17286.91|17366.91|17286.91|17365.35|17285.35|10
1722372520000|2024-07-30 20:48:40|17366.94|17286.94|17368.27|17288.27|17368.29|17288.29|17366.83|17286.83|9
1722372530000|2024-07-30 20:48:50|17368.28|17288.28|17368.95|17288.95|17368.95|17288.95|17368.25|17288.25|9
1722372540000|2024-07-30 20:49:00|17369.01|17289.01|17370.83|17290.83|17370.84|17290.84|17369.01|17289.01|10
1722372550000|2024-07-30 20:49:10|17370.85|17290.85|17370.52|17290.52|17371.18|17291.18|17369.95|17289.95|10
1722372560000|2024-07-30 20:49:20|17370.46|17290.46|17370.14|17290.14|17370.57|17290.57|17370.14|17290.14|10
1722372570000|2024-07-30 20:49:30|17370.36|17290.36|17370.1|17290.1|17370.36|17290.36|17369.66|17289.66|10
1722372580000|2024-07-30 20:49:40|17370.12|17290.12|17371.33|17291.33|17371.4|17291.4|17369.74|17289.74|10
1722372590000|2024-07-30 20:49:50|17371.81|17291.81|17376.14|17296.14|17376.2|17296.2|17371.81|17291.81|9
1722372600000|2024-07-30 20:50:00|17376.13|17296.13|17376.94|17296.94|17377.55|17297.55|17375.84|17295.84|10
1722372610000|2024-07-30 20:50:10|17377.45|17297.45|17376.08|17296.08|17377.54|17297.54|17375.32|17295.32|9
1722372620000|2024-07-30 20:50:20|17376.07|17296.07|17371.19|17291.19|17376.07|17296.07|17371.19|17291.19|10
1722372630000|2024-07-30 20:50:30|17370.9|17290.9|17370.59|17290.59|17371.74|17291.74|17370.59|17290.59|10
1722372640000|2024-07-30 20:50:40|17370.41|17290.41|17371.18|17291.18|17371.32|17291.32|17370.41|17290.41|10
1722372650000|2024-07-30 20:50:50|17371.24|17291.24|17372.04|17292.04|17372.07|17292.07|17370.73|17290.73|10
1722372660000|2024-07-30 20:51:00|17372.36|17292.36|17370.11|17290.11|17373|17293|17370.11|17290.11|8
1722372670000|2024-07-30 20:51:10|17370.26|17290.26|17369.6|17289.6|17370.26|17290.26|17369.38|17289.38|10
1722372680000|2024-07-30 20:51:20|17369.88|17289.88|17370.77|17290.77|17371.36|17291.36|17369.58|17289.58|10
1722372690000|2024-07-30 20:51:30|17370.89|17290.89|17368.68|17288.68|17370.89|17290.89|17368.5|17288.5|10
1722372700000|2024-07-30 20:51:40|17368.62|17288.62|17367.89|17287.89|17368.77|17288.77|17367.43|17287.43|10
1722372710000|2024-07-30 20:51:50|17368.02|17288.02|17367.62|17287.62|17368.91|17288.91|17367.62|17287.62|9
1722372720000|2024-07-30 20:52:00|17367.7|17287.7|17367.59|17287.59|17367.83|17287.83|17367.52|17287.52|10
1722372730000|2024-07-30 20:52:10|17367.63|17287.63|17368.96|17288.96|17369.45|17289.45|17367.63|17287.63|10
1722372740000|2024-07-30 20:52:20|17368.84|17288.84|17369.24|17289.24|17369.99|17289.99|17368.84|17288.84|10
1722372750000|2024-07-30 20:52:30|17369.19|17289.19|17368.8|17288.8|17370.6|17290.6|17368.8|17288.8|10
1722372760000|2024-07-30 20:52:40|17368.34|17288.34|17366.08|17286.08|17368.83|17288.83|17366.08|17286.08|9
1722372770000|2024-07-30 20:52:50|17366.02|17286.02|17365.43|17285.43|17366.06|17286.06|17365.05|17285.05|10
1722372780000|2024-07-30 20:53:00|17366.29|17286.29|17364.58|17284.58|17366.53|17286.53|17364.58|17284.58|9
1722372790000|2024-07-30 20:53:10|17365.04|17285.04|17364.36|17284.36|17365.04|17285.04|17364.36|17284.36|10
1722372800000|2024-07-30 20:53:20|17364.42|17284.42|17365.04|17285.04|17365.36|17285.36|17364.42|17284.42|10
1722372810000|2024-07-30 20:53:30|17365.3|17285.3|17365.75|17285.75|17365.84|17285.84|17365.3|17285.3|10
1722372820000|2024-07-30 20:53:40|17365.76|17285.76|17366.45|17286.45|17366.5|17286.5|17365.76|17285.76|10
1722372830000|2024-07-30 20:53:50|17366.04|17286.04|17363.77|17283.77|17366.65|17286.65|17363.36|17283.36|10
1722372840000|2024-07-30 20:54:00|17363.83|17283.83|17365.21|17285.21|17365.21|17285.21|17363.83|17283.83|9
1722372850000|2024-07-30 20:54:10|17365.6|17285.6|17369.25|17289.25|17369.51|17289.51|17365.6|17285.6|10
1722372860000|2024-07-30 20:54:20|17369.41|17289.41|17368.01|17288.01|17369.52|17289.52|17368.01|17288.01|10
1722372870000|2024-07-30 20:54:30|17368.06|17288.06|17364.84|17284.84|17368.06|17288.06|17364.84|17284.84|10
1722372880000|2024-07-30 20:54:40|17364.65|17284.65|17364.92|17284.92|17365.02|17285.02|17364.65|17284.65|10
1722372890000|2024-07-30 20:54:50|17364.93|17284.93|17365.43|17285.43|17365.43|17285.43|17364.92|17284.92|9
1722372900000|2024-07-30 20:55:00|17365.51|17285.51|17365.82|17285.82|17366.63|17286.63|17365.51|17285.51|9
1722372910000|2024-07-30 20:55:10|17365.79|17285.79|17366.59|17286.59|17366.59|17286.59|17365.79|17285.79|10
1722372920000|2024-07-30 20:55:20|17366.64|17286.64|17366.64|17286.64|17367.2|17287.2|17366.64|17286.64|8
1722372930000|2024-07-30 20:55:30|17366.41|17286.41|17367.25|17287.25|17367.25|17287.25|17366.13|17286.13|9
1722372940000|2024-07-30 20:55:40|17367.22|17287.22|17367.14|17287.14|17367.26|17287.26|17366.39|17286.39|9
1722372950000|2024-07-30 20:55:50|17367.54|17287.54|17373.26|17293.26|17373.26|17293.26|17367.54|17287.54|10
1722372960000|2024-07-30 20:56:00|17373.23|17293.23|17377.26|17297.26|17377.26|17297.26|17373.23|17293.23|10
1722372970000|2024-07-30 20:56:10|17376.74|17296.74|17377.48|17297.48|17377.48|17297.48|17376.42|17296.42|8
1722372980000|2024-07-30 20:56:20|17377.72|17297.72|17377.13|17297.13|17377.72|17297.72|17377.12|17297.12|10
1722372990000|2024-07-30 20:56:30|17377.11|17297.11|17379.05|17299.05|17379.4|17299.4|17377.01|17297.01|9
1722373000000|2024-07-30 20:56:40|17378.88|17298.88|17378.2|17298.2|17378.97|17298.97|17378.2|17298.2|8
1722373010000|2024-07-30 20:56:50|17377.28|17297.28|17377.2|17297.2|17377.59|17297.59|17376.99|17296.99|10
1722373020000|2024-07-30 20:57:00|17377.04|17297.04|17378.72|17298.72|17378.72|17298.72|17377.04|17297.04|10
1722373030000|2024-07-30 20:57:10|17378.75|17298.75|17379.99|17299.99|17379.99|17299.99|17378.7|17298.7|10
1722373040000|2024-07-30 20:57:20|17380.29|17300.29|17381.57|17301.57|17381.62|17301.62|17380.29|17300.29|8
1722373050000|2024-07-30 20:57:30|17381.38|17301.38|17383.3|17303.3|17383.3|17303.3|17381.38|17301.38|10
1722373060000|2024-07-30 20:57:40|17382.99|17302.99|17382.4|17302.4|17383.02|17303.02|17382.4|17302.4|10
1722373070000|2024-07-30 20:57:50|17382.27|17302.27|17379.7|17299.7|17382.29|17302.29|17379.7|17299.7|10
1722373080000|2024-07-30 20:58:00|17378.58|17298.58|17379.05|17299.05|17379.12|17299.12|17377.86|17297.86|10
1722373090000|2024-07-30 20:58:10|17379.33|17299.33|17380.33|17300.33|17380.35|17300.35|17379.2|17299.2|10
1722373100000|2024-07-30 20:58:20|17380.31|17300.31|17374.72|17294.72|17380.31|17300.31|17374.67|17294.67|9
1722373110000|2024-07-30 20:58:30|17374.97|17294.97|17378.37|17298.37|17378.52|17298.52|17374.63|17294.63|9
1722373120000|2024-07-30 20:58:40|17378.4|17298.4|17379.17|17299.17|17379.17|17299.17|17378.12|17298.12|10
1722373130000|2024-07-30 20:58:50|17379.47|17299.47|17379.36|17299.36|17379.47|17299.47|17379.22|17299.22|10
1722373140000|2024-07-30 20:59:00|17379.43|17299.43|17378.93|17298.93|17379.92|17299.92|17378.93|17298.93|10
1722373150000|2024-07-30 20:59:10|17378.92|17298.92|17378.86|17298.86|17379.49|17299.49|17378.86|17298.86|9
1722373160000|2024-07-30 20:59:20|17378.73|17298.73|17380.38|17300.38|17381.04|17301.04|17378.73|17298.73|10
1722373170000|2024-07-30 20:59:30|17380.31|17300.31|17381.76|17301.76|17381.76|17301.76|17380.31|17300.31|10
1722373180000|2024-07-30 20:59:40|17381.95|17301.95|17380.43|17300.43|17382.07|17302.07|17380.43|17300.43|10
1722373190000|2024-07-30 20:59:50|17380.33|17300.33|17381.57|17301.57|17381.57|17301.57|17380.33|17300.33|10
1722373200000|2024-07-30 21:00:00|17382.25|17302.25|17379.15|17299.15|17382.25|17302.25|17379.15|17299.15|10
1722373210000|2024-07-30 21:00:10|17379.07|17299.07|17380.55|17300.55|17381.26|17301.26|17376.26|17296.26|9
1722373220000|2024-07-30 21:00:20|17380.56|17300.56|17378.69|17298.69|17380.85|17300.85|17378.69|17298.69|10
1722373230000|2024-07-30 21:00:30|17378.48|17298.48|17376.75|17296.75|17378.48|17298.48|17376.75|17296.75|10
1722373240000|2024-07-30 21:00:40|17375.85|17295.85|17374.1|17294.1|17375.85|17295.85|17374.1|17294.1|10
1722373250000|2024-07-30 21:00:50|17373.99|17293.99|17372.67|17292.67|17373.99|17293.99|17372.67|17292.67|9
1722373260000|2024-07-30 21:01:00|17372.77|17292.77|17376.13|17296.13|17376.13|17296.13|17372.77|17292.77|10
1722373270000|2024-07-30 21:01:10|17376.34|17296.34|17376.45|17296.45|17376.45|17296.45|17375.98|17295.98|10
1722373280000|2024-07-30 21:01:20|17376.82|17296.82|17378.64|17298.64|17378.74|17298.74|17376.82|17296.82|10
1722373290000|2024-07-30 21:01:30|17378.63|17298.63|17377.07|17297.07|17378.63|17298.63|17377.05|17297.05|9
1722373300000|2024-07-30 21:01:40|17376.98|17296.98|17377.6|17297.6|17377.6|17297.6|17376.98|17296.98|10
1722373310000|2024-07-30 21:01:50|17377.28|17297.28|17374.1|17294.1|17377.28|17297.28|17374.1|17294.1|10
1722373320000|2024-07-30 21:02:00|17372.84|17292.84|17371.26|17291.26|17372.92|17292.92|17371.26|17291.26|9
1722373330000|2024-07-30 21:02:10|17371.64|17291.64|17371.73|17291.73|17371.98|17291.98|17371.64|17291.64|10
1722373340000|2024-07-30 21:02:20|17371.79|17291.79|17372.95|17292.95|17372.95|17292.95|17371.56|17291.56|10
1722373350000|2024-07-30 21:02:30|17373|17293|17372.6|17292.6|17373.11|17293.11|17372.6|17292.6|10
1722373360000|2024-07-30 21:02:40|17372.51|17292.51|17372.8|17292.8|17372.86|17292.86|17372.2|17292.2|10
1722373370000|2024-07-30 21:02:50|17372.35|17292.35|17371.74|17291.74|17372.68|17292.68|17371.74|17291.74|10
1722373380000|2024-07-30 21:03:00|17371.37|17291.37|17371.68|17291.68|17371.85|17291.85|17371.32|17291.32|10
1722373390000|2024-07-30 21:03:10|17371.48|17291.48|17370.56|17290.56|17372|17292|17370.56|17290.56|10
1722373400000|2024-07-30 21:03:20|17370.53|17290.53|17369.74|17289.74|17371.05|17291.05|17369.69|17289.69|10
1722373410000|2024-07-30 21:03:30|17369.57|17289.57|17368.08|17288.08|17369.68|17289.68|17368.08|17288.08|10
1722373420000|2024-07-30 21:03:40|17368.04|17288.04|17367.42|17287.42|17368.04|17288.04|17367.29|17287.29|10
1722373430000|2024-07-30 21:03:50|17367.45|17287.45|17366.63|17286.63|17367.45|17287.45|17366.63|17286.63|9
1722373440000|2024-07-30 21:04:00|17366.5|17286.5|17367.04|17287.04|17367.05|17287.05|17366.46|17286.46|10
1722373450000|2024-07-30 21:04:10|17367.05|17287.05|17366.29|17286.29|17367.05|17287.05|17366.02|17286.02|10
1722373460000|2024-07-30 21:04:20|17366.24|17286.24|17364.68|17284.68|17366.24|17286.24|17364.68|17284.68|9
1722373470000|2024-07-30 21:04:30|17364.48|17284.48|17364.01|17284.01|17364.48|17284.48|17363.93|17283.93|10
1722373480000|2024-07-30 21:04:40|17363.84|17283.84|17363|17283|17363.99|17283.99|17363|17283|9
1722373490000|2024-07-30 21:04:50|17362.63|17282.63|17361.19|17281.19|17362.63|17282.63|17361.19|17281.19|10
1722373500000|2024-07-30 21:05:00|17361.2|17281.2|17360.42|17280.42|17361.55|17281.55|17360.42|17280.42|10
1722373510000|2024-07-30 21:05:10|17360.48|17280.48|17355.61|17275.61|17360.48|17280.48|17355.61|17275.61|10
1722373520000|2024-07-30 21:05:20|17355.28|17275.28|17350.09|17270.09|17355.28|17275.28|17350.09|17270.09|10
1722373530000|2024-07-30 21:05:30|17350.04|17270.04|17352.69|17272.69|17352.69|17272.69|17349.21|17269.21|10
1722373540000|2024-07-30 21:05:40|17352.62|17272.62|17351.97|17271.97|17352.81|17272.81|17351.97|17271.97|10
1722373550000|2024-07-30 21:05:50|17352.31|17272.31|17351.96|17271.96|17352.8|17272.8|17351.96|17271.96|10
1722373560000|2024-07-30 21:06:00|17352|17272|17349.62|17269.62|17352|17272|17349.62|17269.62|10
1722373570000|2024-07-30 21:06:10|17349.72|17269.72|17351.08|17271.08|17351.08|17271.08|17349.54|17269.54|10
1722373580000|2024-07-30 21:06:20|17351.48|17271.48|17350.5|17270.5|17351.56|17271.56|17350.5|17270.5|10
1722373590000|2024-07-30 21:06:30|17349.42|17269.42|17348.77|17268.77|17349.63|17269.63|17348.77|17268.77|10
1722373600000|2024-07-30 21:06:40|17348.22|17268.22|17346.41|17266.41|17348.51|17268.51|17346.41|17266.41|10
1722373610000|2024-07-30 21:06:50|17346.82|17266.82|17349.48|17269.48|17349.48|17269.48|17346.82|17266.82|10
1722373620000|2024-07-30 21:07:00|17349.39|17269.39|17350.56|17270.56|17350.56|17270.56|17349.33|17269.33|10
1722373630000|2024-07-30 21:07:10|17350.84|17270.84|17350.8|17270.8|17350.91|17270.91|17350.68|17270.68|10
1722373640000|2024-07-30 21:07:20|17350.6|17270.6|17351.87|17271.87|17351.94|17271.94|17350.6|17270.6|10
1722373650000|2024-07-30 21:07:30|17351.94|17271.94|17352.38|17272.38|17352.51|17272.51|17351.83|17271.83|10
1722373660000|2024-07-30 21:07:40|17352.53|17272.53|17352.06|17272.06|17352.67|17272.67|17352.06|17272.06|10
1722373670000|2024-07-30 21:07:50|17351.64|17271.64|17350.49|17270.49|17351.64|17271.64|17350.49|17270.49|9
1722373680000|2024-07-30 21:08:00|17350.39|17270.39|17349.71|17269.71|17350.41|17270.41|17349.71|17269.71|10
1722373690000|2024-07-30 21:08:10|17349.76|17269.76|17346.65|17266.65|17350.31|17270.31|17346.65|17266.65|10
1722373700000|2024-07-30 21:08:20|17346.37|17266.37|17346.11|17266.11|17346.37|17266.37|17345.85|17265.85|10
1722373710000|2024-07-30 21:08:30|17345.7|17265.7|17344.05|17264.05|17345.83|17265.83|17344.05|17264.05|10
1722373720000|2024-07-30 21:08:40|17343.86|17263.86|17344.18|17264.18|17344.19|17264.19|17343.54|17263.54|10
1722373730000|2024-07-30 21:08:50|17345.01|17265.01|17346.43|17266.43|17346.43|17266.43|17345.01|17265.01|8
1722373740000|2024-07-30 21:09:00|17346.36|17266.36|17347.63|17267.63|17347.63|17267.63|17346.36|17266.36|10
1722373750000|2024-07-30 21:09:10|17347.45|17267.45|17347.71|17267.71|17347.97|17267.97|17347.33|17267.33|10
1722373760000|2024-07-30 21:09:20|17347.86|17267.86|17350.42|17270.42|17350.42|17270.42|17347.86|17267.86|9
1722373770000|2024-07-30 21:09:30|17350.82|17270.82|17353.56|17273.56|17353.56|17273.56|17350.82|17270.82|10
1722373780000|2024-07-30 21:09:40|17353.57|17273.57|17355.88|17275.88|17355.88|17275.88|17353.57|17273.57|10
1722373790000|2024-07-30 21:09:50|17355.72|17275.72|17356.14|17276.14|17356.75|17276.75|17355.72|17275.72|10
1722373800000|2024-07-30 21:10:00|17356|17276|17354.53|17274.53|17357.16|17277.16|17354.53|17274.53|10
1722373810000|2024-07-30 21:10:10|17354.59|17274.59|17350.39|17270.39|17354.59|17274.59|17350.39|17270.39|10
1722373820000|2024-07-30 21:10:20|17350.37|17270.37|17351.91|17271.91|17352.08|17272.08|17350.08|17270.08|10
1722373830000|2024-07-30 21:10:30|17351.87|17271.87|17353.69|17273.69|17354.64|17274.64|17351.87|17271.87|10
1722373840000|2024-07-30 21:10:40|17353.34|17273.34|17352.91|17272.91|17353.34|17273.34|17352.38|17272.38|9
1722373850000|2024-07-30 21:10:50|17352.9|17272.9|17352.37|17272.37|17353.1|17273.1|17352.37|17272.37|10
1722373860000|2024-07-30 21:11:00|17352.48|17272.48|17352.4|17272.4|17353.16|17273.16|17352.34|17272.34|10
1722373870000|2024-07-30 21:11:10|17352.25|17272.25|17349.26|17269.26|17352.25|17272.25|17349.26|17269.26|10
1722373880000|2024-07-30 21:11:20|17349.08|17269.08|17347.17|17267.17|17349.18|17269.18|17347.17|17267.17|10
1722373890000|2024-07-30 21:11:30|17347.15|17267.15|17345.72|17265.72|17347.15|17267.15|17345.72|17265.72|9
1722373900000|2024-07-30 21:11:40|17345.75|17265.75|17344.61|17264.61|17345.75|17265.75|17344.61|17264.61|10
1722373910000|2024-07-30 21:11:50|17344.4|17264.4|17342.46|17262.46|17344.4|17264.4|17342.04|17262.04|9
1722373920000|2024-07-30 21:12:00|17342.44|17262.44|17341.35|17261.35|17343.02|17263.02|17341.34|17261.34|10
1722373930000|2024-07-30 21:12:10|17341.31|17261.31|17342.52|17262.52|17342.52|17262.52|17341.3|17261.3|9
1722373940000|2024-07-30 21:12:20|17342.57|17262.57|17342.31|17262.31|17342.59|17262.59|17340.93|17260.93|10
1722373950000|2024-07-30 21:12:30|17342.29|17262.29|17341.78|17261.78|17342.54|17262.54|17341.7|17261.7|9
1722373960000|2024-07-30 21:12:40|17342.24|17262.24|17342.99|17262.99|17343.01|17263.01|17342.24|17262.24|10
1722373970000|2024-07-30 21:12:50|17342.93|17262.93|17342.78|17262.78|17342.95|17262.95|17342.5|17262.5|8
1722373980000|2024-07-30 21:13:00|17342.72|17262.72|17344.02|17264.02|17344.02|17264.02|17342.67|17262.67|9
1722373990000|2024-07-30 21:13:10|17344|17264|17343.55|17263.55|17344.03|17264.03|17343.42|17263.42|8
1722374000000|2024-07-30 21:13:20|17343.54|17263.54|17344.26|17264.26|17344.26|17264.26|17343.43|17263.43|10
1722374010000|2024-07-30 21:13:30|17345.06|17265.06|17346.95|17266.95|17347.03|17267.03|17345.06|17265.06|9
1722374020000|2024-07-30 21:13:40|17347.32|17267.32|17349.45|17269.45|17349.45|17269.45|17347.32|17267.32|10
1722374030000|2024-07-30 21:13:50|17349.75|17269.75|17350.66|17270.66|17350.78|17270.78|17349.75|17269.75|8
1722374040000|2024-07-30 21:14:00|17350.77|17270.77|17351.81|17271.81|17351.83|17271.83|17350.59|17270.59|10
1722374050000|2024-07-30 21:14:10|17351.87|17271.87|17352.14|17272.14|17352.14|17272.14|17351.75|17271.75|10
1722374060000|2024-07-30 21:14:20|17352.21|17272.21|17355.33|17275.33|17355.36|17275.36|17352.21|17272.21|10
1722374070000|2024-07-30 21:14:30|17355.26|17275.26|17356.29|17276.29|17356.29|17276.29|17354.97|17274.97|10
1722374080000|2024-07-30 21:14:40|17356.31|17276.31|17356.54|17276.54|17356.89|17276.89|17356.11|17276.11|10
1722374090000|2024-07-30 21:14:50|17356.64|17276.64|17356.51|17276.51|17356.64|17276.64|17355.49|17275.49|10
1722374100000|2024-07-30 21:15:00|17356.45|17276.45|17353.23|17273.23|17356.55|17276.55|17353.23|17273.23|10
1722374110000|2024-07-30 21:15:10|17353.2|17273.2|17347.85|17267.85|17353.2|17273.2|17347.85|17267.85|9
1722374120000|2024-07-30 21:15:20|17347.6|17267.6|17347.67|17267.67|17347.67|17267.67|17346.55|17266.55|10
1722374130000|2024-07-30 21:15:30|17347.87|17267.87|17350.18|17270.18|17350.18|17270.18|17347.87|17267.87|10
1722374140000|2024-07-30 21:15:40|17350.57|17270.57|17352.31|17272.31|17352.45|17272.45|17350.52|17270.52|9
1722374150000|2024-07-30 21:15:50|17352.16|17272.16|17351.64|17271.64|17352.64|17272.64|17351.23|17271.23|9
1722374160000|2024-07-30 21:16:00|17351.84|17271.84|17355.45|17275.45|17355.45|17275.45|17351.77|17271.77|10
1722374170000|2024-07-30 21:16:10|17355.29|17275.29|17356.26|17276.26|17356.69|17276.69|17355.04|17275.04|10
1722374180000|2024-07-30 21:16:20|17356.79|17276.79|17355.86|17275.86|17357.52|17277.52|17355.86|17275.86|9
1722374190000|2024-07-30 21:16:30|17355.75|17275.75|17353.52|17273.52|17356|17276|17353.52|17273.52|10
1722374200000|2024-07-30 21:16:40|17353.98|17273.98|17352.7|17272.7|17353.98|17273.98|17352.58|17272.58|10
1722374210000|2024-07-30 21:16:50|17352.77|17272.77|17353.1|17273.1|17353.35|17273.35|17352.34|17272.34|10
1722374220000|2024-07-30 21:17:00|17353.27|17273.27|17352.26|17272.26|17353.27|17273.27|17352.22|17272.22|10
1722374230000|2024-07-30 21:17:10|17351.71|17271.71|17348.29|17268.29|17351.71|17271.71|17348.29|17268.29|10
1722374240000|2024-07-30 21:17:20|17347.58|17267.58|17343.84|17263.84|17347.58|17267.58|17343.71|17263.71|9
1722374250000|2024-07-30 21:17:30|17343.36|17263.36|17345|17265|17345|17265|17343.36|17263.36|10
1722374260000|2024-07-30 21:17:40|17345.13|17265.13|17345.5|17265.5|17346.06|17266.06|17344.91|17264.91|10
1722374270000|2024-07-30 21:17:50|17345.89|17265.89|17347.13|17267.13|17347.14|17267.14|17345.87|17265.87|10
1722374280000|2024-07-30 21:18:00|17347.82|17267.82|17348.47|17268.47|17348.47|17268.47|17346.61|17266.61|10
1722374290000|2024-07-30 21:18:10|17348.36|17268.36|17346.01|17266.01|17348.45|17268.45|17344.21|17264.21|10
1722374300000|2024-07-30 21:18:20|17346.32|17266.32|17340.93|17260.93|17346.32|17266.32|17340.81|17260.81|10
1722374310000|2024-07-30 21:18:30|17340.74|17260.74|17339.57|17259.57|17341.13|17261.13|17339.57|17259.57|10
1722374320000|2024-07-30 21:18:40|17339.44|17259.44|17336.72|17256.72|17339.44|17259.44|17336.37|17256.37|10
1722374330000|2024-07-30 21:18:50|17336.03|17256.03|17327.23|17247.23|17336.74|17256.74|17327.17|17247.17|10
1722374340000|2024-07-30 21:19:00|17327.02|17247.02|17323.8|17243.8|17327.02|17247.02|17322.67|17242.67|10
1722374350000|2024-07-30 21:19:10|17323.78|17243.78|17325.67|17245.67|17325.67|17245.67|17323.78|17243.78|9
1722374360000|2024-07-30 21:19:20|17325.49|17245.49|17322.64|17242.64|17325.49|17245.49|17322.64|17242.64|10
1722374370000|2024-07-30 21:19:30|17323.16|17243.16|17318.11|17238.11|17323.16|17243.16|17317.94|17237.94|9
1722374380000|2024-07-30 21:19:40|17318.02|17238.02|17316.54|17236.54|17318.18|17238.18|17316.54|17236.54|9
1722374390000|2024-07-30 21:19:50|17315.97|17235.97|17314.68|17234.68|17316.18|17236.18|17314.55|17234.55|10
1722374400000|2024-07-30 21:20:00|17314.58|17234.58|17310.87|17230.87|17314.58|17234.58|17310.51|17230.51|10
1722374410000|2024-07-30 21:20:10|17310.78|17230.78|17308.55|17228.55|17310.82|17230.82|17308.55|17228.55|10
1722374420000|2024-07-30 21:20:20|17308.47|17228.47|17309.52|17229.52|17309.66|17229.66|17308.47|17228.47|10
1722374430000|2024-07-30 21:20:30|17309.48|17229.48|17309.81|17229.81|17310.12|17230.12|17309.37|17229.37|10
1722374440000|2024-07-30 21:20:40|17309.74|17229.74|17311.33|17231.33|17311.33|17231.33|17309.71|17229.71|10
1722374450000|2024-07-30 21:20:50|17311.21|17231.21|17313.57|17233.57|17313.57|17233.57|17311.21|17231.21|10
1722374460000|2024-07-30 21:21:00|17315.26|17235.26|17317.96|17237.96|17317.96|17237.96|17315.26|17235.26|9
1722374470000|2024-07-30 21:21:10|17317.93|17237.93|17318.51|17238.51|17318.57|17238.57|17317.93|17237.93|9
1722374480000|2024-07-30 21:21:20|17318.53|17238.53|17319.44|17239.44|17319.44|17239.44|17318.47|17238.47|10
1722374490000|2024-07-30 21:21:30|17319.3|17239.3|17320.55|17240.55|17320.77|17240.77|17319.3|17239.3|8
1722374500000|2024-07-30 21:21:40|17320.51|17240.51|17320.3|17240.3|17320.73|17240.73|17320.29|17240.29|10
1722374510000|2024-07-30 21:21:50|17320.15|17240.15|17319.33|17239.33|17320.15|17240.15|17318.93|17238.93|10
1722374520000|2024-07-30 21:22:00|17318.91|17238.91|17318.56|17238.56|17319.05|17239.05|17318.23|17238.23|10
1722374530000|2024-07-30 21:22:10|17318.46|17238.46|17321.61|17241.61|17321.61|17241.61|17318.42|17238.42|10
1722374540000|2024-07-30 21:22:20|17321.95|17241.95|17321.84|17241.84|17322.24|17242.24|17321.84|17241.84|10
1722374550000|2024-07-30 21:22:30|17321.52|17241.52|17321.4|17241.4|17321.52|17241.52|17321.4|17241.4|8
1722374560000|2024-07-30 21:22:40|17321.37|17241.37|17321.47|17241.47|17321.47|17241.47|17320.98|17240.98|8
1722374570000|2024-07-30 21:22:50|17321.39|17241.39|17320.66|17240.66|17321.46|17241.46|17320.66|17240.66|10
1722374580000|2024-07-30 21:23:00|17320.56|17240.56|17318.56|17238.56|17320.62|17240.62|17318.56|17238.56|10
1722374590000|2024-07-30 21:23:10|17318.55|17238.55|17315.68|17235.68|17318.55|17238.55|17315.66|17235.66|10
1722374600000|2024-07-30 21:23:20|17315.61|17235.61|17313.74|17233.74|17315.61|17235.61|17313.74|17233.74|9
1722374610000|2024-07-30 21:23:30|17313.69|17233.69|17311.36|17231.36|17313.71|17233.71|17311.36|17231.36|10
1722374620000|2024-07-30 21:23:40|17311.55|17231.55|17306.93|17226.93|17311.77|17231.77|17306.93|17226.93|10
1722374630000|2024-07-30 21:23:50|17306.91|17226.91|17307.51|17227.51|17307.51|17227.51|17306.83|17226.83|10
1722374640000|2024-07-30 21:24:00|17307.61|17227.61|17307.25|17227.25|17307.88|17227.88|17307.25|17227.25|10
1722374650000|2024-07-30 21:24:10|17306.87|17226.87|17305.1|17225.1|17306.87|17226.87|17305.1|17225.1|9
1722374660000|2024-07-30 21:24:20|17305.11|17225.11|17305.57|17225.57|17305.59|17225.59|17304.72|17224.72|10
1722374670000|2024-07-30 21:24:30|17305.74|17225.74|17305.77|17225.77|17305.78|17225.78|17305.62|17225.62|9
1722374680000|2024-07-30 21:24:40|17305.72|17225.72|17306.04|17226.04|17306.28|17226.28|17305.72|17225.72|9
1722374690000|2024-07-30 21:24:50|17305.99|17225.99|17306.6|17226.6|17306.6|17226.6|17305.86|17225.86|10
1722374700000|2024-07-30 21:25:00|17306.61|17226.61|17307.47|17227.47|17307.47|17227.47|17306.61|17226.61|10
1722374710000|2024-07-30 21:25:10|17307.48|17227.48|17305.78|17225.78|17307.48|17227.48|17305.36|17225.36|10
1722374720000|2024-07-30 21:25:20|17305.58|17225.58|17312.94|17232.94|17312.94|17232.94|17305.53|17225.53|9
1722374730000|2024-07-30 21:25:30|17313.1|17233.1|17313.35|17233.35|17314.22|17234.22|17313.1|17233.1|9
1722374740000|2024-07-30 21:25:40|17313.08|17233.08|17315.12|17235.12|17315.12|17235.12|17313.08|17233.08|10
1722374750000|2024-07-30 21:25:50|17315.22|17235.22|17314.83|17234.83|17315.43|17235.43|17314.74|17234.74|10
1722374760000|2024-07-30 21:26:00|17314.85|17234.85|17316.72|17236.72|17316.72|17236.72|17314.85|17234.85|10
1722374770000|2024-07-30 21:26:10|17317.19|17237.19|17317.47|17237.47|17317.47|17237.47|17317.05|17237.05|10
1722374780000|2024-07-30 21:26:20|17317.42|17237.42|17317.77|17237.77|17317.79|17237.79|17317.42|17237.42|10
1722374790000|2024-07-30 21:26:30|17317.79|17237.79|17318.17|17238.17|17318.69|17238.69|17317.79|17237.79|8
1722374800000|2024-07-30 21:26:40|17318.19|17238.19|17318.35|17238.35|17318.36|17238.36|17318.01|17238.01|10
1722374810000|2024-07-30 21:26:50|17318.3|17238.3|17318.45|17238.45|17318.45|17238.45|17318.22|17238.22|8
1722374820000|2024-07-30 21:27:00|17318.39|17238.39|17319.64|17239.64|17319.64|17239.64|17318.35|17238.35|10
1722374830000|2024-07-30 21:27:10|17319.99|17239.99|17320.22|17240.22|17320.22|17240.22|17319.91|17239.91|10
1722374840000|2024-07-30 21:27:20|17320.78|17240.78|17322.37|17242.37|17322.37|17242.37|17320.78|17240.78|10
1722374850000|2024-07-30 21:27:30|17322.47|17242.47|17327.55|17247.55|17327.55|17247.55|17322.47|17242.47|10
1722374860000|2024-07-30 21:27:40|17328.33|17248.33|17329.8|17249.8|17329.84|17249.84|17328.33|17248.33|10
1722374870000|2024-07-30 21:27:50|17329.57|17249.57|17335.15|17255.15|17335.15|17255.15|17329.57|17249.57|10
1722374880000|2024-07-30 21:28:00|17335.07|17255.07|17338.27|17258.27|17338.27|17258.27|17335.07|17255.07|10
1722374890000|2024-07-30 21:28:10|17338.94|17258.94|17339.12|17259.12|17339.26|17259.26|17337.93|17257.93|10
1722374900000|2024-07-30 21:28:20|17339.17|17259.17|17345.34|17265.34|17346.09|17266.09|17337.33|17257.33|10
1722374910000|2024-07-30 21:28:30|17345.5|17265.5|17343.52|17263.52|17345.5|17265.5|17343.52|17263.52|9
1722374920000|2024-07-30 21:28:40|17343.9|17263.9|17343.46|17263.46|17344.52|17264.52|17343.44|17263.44|9
1722374930000|2024-07-30 21:28:50|17343.45|17263.45|17343.18|17263.18|17343.46|17263.46|17343.18|17263.18|10
1722374940000|2024-07-30 21:29:00|17343.2|17263.2|17345.74|17265.74|17345.74|17265.74|17343.2|17263.2|10
1722374950000|2024-07-30 21:29:10|17345.8|17265.8|17347.49|17267.49|17347.49|17267.49|17345.8|17265.8|10
1722374960000|2024-07-30 21:29:20|17347.48|17267.48|17349.9|17269.9|17349.9|17269.9|17347.32|17267.32|10
1722374970000|2024-07-30 21:29:30|17350.11|17270.11|17352.53|17272.53|17352.53|17272.53|17350.11|17270.11|10
1722374980000|2024-07-30 21:29:40|17352.96|17272.96|17354.35|17274.35|17354.59|17274.59|17352.96|17272.96|10
1722374990000|2024-07-30 21:29:50|17354.45|17274.45|17355.11|17275.11|17355.11|17275.11|17354.41|17274.41|9
1722375000000|2024-07-30 21:30:00|17355.2|17275.2|17357.22|17277.22|17357.22|17277.22|17354.9|17274.9|10
1722375010000|2024-07-30 21:30:10|17357.92|17277.92|17359.8|17279.8|17359.87|17279.87|17357.92|17277.92|10
1722375020000|2024-07-30 21:30:20|17359.68|17279.68|17359.61|17279.61|17359.96|17279.96|17359.57|17279.57|9
1722375030000|2024-07-30 21:30:30|17359.92|17279.92|17363.45|17283.45|17363.6|17283.6|17359.92|17279.92|10
1722375040000|2024-07-30 21:30:40|17363.29|17283.29|17363.67|17283.67|17363.67|17283.67|17362.91|17282.91|9
1722375050000|2024-07-30 21:30:50|17363.62|17283.62|17363.61|17283.61|17363.77|17283.77|17363.53|17283.53|9
1722375060000|2024-07-30 21:31:00|17363.65|17283.65|17364.49|17284.49|17364.49|17284.49|17363.12|17283.12|8
1722375070000|2024-07-30 21:31:10|17364.61|17284.61|17363.77|17283.77|17364.61|17284.61|17362.94|17282.94|10
1722375080000|2024-07-30 21:31:20|17363.98|17283.98|17363.61|17283.61|17364.17|17284.17|17363.61|17283.61|10
1722375090000|2024-07-30 21:31:30|17363.56|17283.56|17362.88|17282.88|17363.58|17283.58|17362.88|17282.88|10
1722375100000|2024-07-30 21:31:40|17362.83|17282.83|17362.89|17282.89|17362.95|17282.95|17362.67|17282.67|10
1722375110000|2024-07-30 21:31:50|17363|17283|17362.55|17282.55|17363.19|17283.19|17362.48|17282.48|10
1722375120000|2024-07-30 21:32:00|17362.42|17282.42|17362.14|17282.14|17362.43|17282.43|17362.03|17282.03|10
1722375130000|2024-07-30 21:32:10|17361.6|17281.6|17361.71|17281.71|17363.02|17283.02|17361.6|17281.6|10
1722375140000|2024-07-30 21:32:20|17361.67|17281.67|17359.93|17279.93|17361.67|17281.67|17359.93|17279.93|10
1722375150000|2024-07-30 21:32:30|17359.83|17279.83|17359.78|17279.78|17359.93|17279.93|17359.7|17279.7|10
1722375160000|2024-07-30 21:32:40|17360.2|17280.2|17359.91|17279.91|17360.23|17280.23|17359.84|17279.84|10
1722375170000|2024-07-30 21:32:50|17360.5|17280.5|17361.58|17281.58|17361.66|17281.66|17360.5|17280.5|10
1722375180000|2024-07-30 21:33:00|17361.66|17281.66|17361.36|17281.36|17361.93|17281.93|17361.07|17281.07|10
1722375190000|2024-07-30 21:33:10|17361.31|17281.31|17361.28|17281.28|17361.48|17281.48|17360.77|17280.77|10
1722375200000|2024-07-30 21:33:20|17361.3|17281.3|17362.08|17282.08|17362.12|17282.12|17361.29|17281.29|10
1722375210000|2024-07-30 21:33:30|17362.1|17282.1|17362.77|17282.77|17362.77|17282.77|17361.81|17281.81|10
1722375220000|2024-07-30 21:33:40|17362.67|17282.67|17361.79|17281.79|17362.72|17282.72|17361.79|17281.79|10
1722375230000|2024-07-30 21:33:50|17361.71|17281.71|17359.68|17279.68|17361.71|17281.71|17359.68|17279.68|10
1722375240000|2024-07-30 21:34:00|17359.54|17279.54|17357.3|17277.3|17359.54|17279.54|17357.3|17277.3|9
1722375250000|2024-07-30 21:34:10|17357.27|17277.27|17356.82|17276.82|17357.4|17277.4|17356.76|17276.76|8
1722375260000|2024-07-30 21:34:20|17356.85|17276.85|17358.81|17278.81|17358.81|17278.81|17356.85|17276.85|8
1722375270000|2024-07-30 21:34:30|17358.94|17278.94|17359.58|17279.58|17359.67|17279.67|17358.92|17278.92|9
1722375280000|2024-07-30 21:34:40|17359.85|17279.85|17360.3|17280.3|17361.02|17281.02|17359.85|17279.85|9
1722375290000|2024-07-30 21:34:50|17360.49|17280.49|17362.39|17282.39|17362.39|17282.39|17360.49|17280.49|10
1722375300000|2024-07-30 21:35:00|17362.42|17282.42|17362.97|17282.97|17362.97|17282.97|17362.26|17282.26|9
1722375310000|2024-07-30 21:35:10|17363.04|17283.04|17364.24|17284.24|17364.27|17284.27|17363.04|17283.04|10
1722375320000|2024-07-30 21:35:20|17364.25|17284.25|17362.95|17282.95|17364.26|17284.26|17362.81|17282.81|9
1722375330000|2024-07-30 21:35:30|17362.99|17282.99|17362.32|17282.32|17363.82|17283.82|17362.32|17282.32|10
1722375340000|2024-07-30 21:35:40|17362.29|17282.29|17363.97|17283.97|17364.5|17284.5|17362.29|17282.29|9
1722375350000|2024-07-30 21:35:50|17364.01|17284.01|17366.05|17286.05|17366.1|17286.1|17363.86|17283.86|10
1722375360000|2024-07-30 21:36:00|17366.28|17286.28|17366.81|17286.81|17366.85|17286.85|17366.28|17286.28|10
1722375370000|2024-07-30 21:36:10|17366.87|17286.87|17365.5|17285.5|17366.94|17286.94|17365.5|17285.5|10
1722375380000|2024-07-30 21:36:20|17365.49|17285.49|17364.67|17284.67|17365.55|17285.55|17364.67|17284.67|10
1722375390000|2024-07-30 21:36:30|17364.49|17284.49|17365.48|17285.48|17365.48|17285.48|17364.46|17284.46|10
1722375400000|2024-07-30 21:36:40|17365.54|17285.54|17367.08|17287.08|17367.08|17287.08|17365.54|17285.54|10
1722375410000|2024-07-30 21:36:50|17366.92|17286.92|17367|17287|17367.03|17287.03|17366.92|17286.92|8
1722375420000|2024-07-30 21:37:00|17367.23|17287.23|17366.96|17286.96|17367.29|17287.29|17366.79|17286.79|10
1722375430000|2024-07-30 21:37:10|17366.94|17286.94|17367.51|17287.51|17367.51|17287.51|17366.85|17286.85|10
1722375440000|2024-07-30 21:37:20|17367.55|17287.55|17368.53|17288.53|17368.53|17288.53|17367.41|17287.41|10
1722375450000|2024-07-30 21:37:30|17368.59|17288.59|17368.71|17288.71|17368.71|17288.71|17367.5|17287.5|10
1722375460000|2024-07-30 21:37:40|17368.91|17288.91|17368.71|17288.71|17369.05|17289.05|17368.71|17288.71|10
1722375470000|2024-07-30 21:37:50|17368.86|17288.86|17369.35|17289.35|17369.35|17289.35|17368.75|17288.75|9
1722375480000|2024-07-30 21:38:00|17368.99|17288.99|17369.76|17289.76|17369.76|17289.76|17368.99|17288.99|9
1722375490000|2024-07-30 21:38:10|17370.38|17290.38|17370.91|17290.91|17371.16|17291.16|17370.38|17290.38|10
1722375500000|2024-07-30 21:38:20|17370.95|17290.95|17371.37|17291.37|17371.37|17291.37|17370.95|17290.95|10
1722375510000|2024-07-30 21:38:30|17371.35|17291.35|17371.81|17291.81|17371.81|17291.81|17371.13|17291.13|10
1722375520000|2024-07-30 21:38:40|17372.14|17292.14|17371.46|17291.46|17373.05|17293.05|17371.46|17291.46|10
1722375530000|2024-07-30 21:38:50|17371.36|17291.36|17372.69|17292.69|17372.69|17292.69|17371.36|17291.36|10
1722375540000|2024-07-30 21:39:00|17372.86|17292.86|17372.34|17292.34|17373.07|17293.07|17372.28|17292.28|10
1722375550000|2024-07-30 21:39:10|17372.37|17292.37|17375.11|17295.11|17375.11|17295.11|17372.37|17292.37|10
1722375560000|2024-07-30 21:39:20|17375.2|17295.2|17375.12|17295.12|17375.66|17295.66|17375.06|17295.06|10
1722375570000|2024-07-30 21:39:30|17374.99|17294.99|17373.43|17293.43|17375.19|17295.19|17373.17|17293.17|10
1722375580000|2024-07-30 21:39:40|17373.42|17293.42|17373.25|17293.25|17373.51|17293.51|17373.25|17293.25|8
1722375590000|2024-07-30 21:39:50|17373.14|17293.14|17373.57|17293.57|17373.57|17293.57|17371.89|17291.89|10
1722375600000|2024-07-30 21:40:00|17373.53|17293.53|17373.76|17293.76|17374.39|17294.39|17372.97|17292.97|10
1722375610000|2024-07-30 21:40:10|17374.15|17294.15|17374.62|17294.62|17374.64|17294.64|17374.15|17294.15|10
1722375620000|2024-07-30 21:40:20|17374.72|17294.72|17375.2|17295.2|17375.28|17295.28|17374.72|17294.72|10
1722375630000|2024-07-30 21:40:30|17375.27|17295.27|17375.45|17295.45|17375.58|17295.58|17375.25|17295.25|10
1722375640000|2024-07-30 21:40:40|17375.42|17295.42|17375.34|17295.34|17375.64|17295.64|17375.1|17295.1|9
1722375650000|2024-07-30 21:40:50|17375.26|17295.26|17376.28|17296.28|17376.34|17296.34|17375.26|17295.26|10
1722375660000|2024-07-30 21:41:00|17376.26|17296.26|17376.58|17296.58|17376.75|17296.75|17376.26|17296.26|9
1722375670000|2024-07-30 21:41:10|17376.62|17296.62|17376.82|17296.82|17376.83|17296.83|17376.54|17296.54|10
1722375680000|2024-07-30 21:41:20|17377.14|17297.14|17377.56|17297.56|17377.92|17297.92|17376.94|17296.94|10
1722375690000|2024-07-30 21:41:30|17377.48|17297.48|17376.77|17296.77|17377.63|17297.63|17376.75|17296.75|10
1722375700000|2024-07-30 21:41:40|17376.84|17296.84|17376.24|17296.24|17376.84|17296.84|17375.55|17295.55|10
1722375710000|2024-07-30 21:41:50|17375.88|17295.88|17375.97|17295.97|17376.01|17296.01|17375.83|17295.83|10
1722375720000|2024-07-30 21:42:00|17376.12|17296.12|17375.77|17295.77|17376.33|17296.33|17375.65|17295.65|10
1722375730000|2024-07-30 21:42:10|17375.72|17295.72|17377.91|17297.91|17377.91|17297.91|17375.72|17295.72|10
1722375740000|2024-07-30 21:42:20|17377.97|17297.97|17378.65|17298.65|17378.65|17298.65|17377.94|17297.94|8
1722375750000|2024-07-30 21:42:30|17378.68|17298.68|17378.77|17298.77|17378.85|17298.85|17378.58|17298.58|9
1722375760000|2024-07-30 21:42:40|17378.7|17298.7|17378.85|17298.85|17378.85|17298.85|17378.67|17298.67|9
1722375770000|2024-07-30 21:42:50|17378.73|17298.73|17378.78|17298.78|17378.87|17298.87|17378.66|17298.66|9
1722375780000|2024-07-30 21:43:00|17378.95|17298.95|17378.7|17298.7|17379.2|17299.2|17378.67|17298.67|10
1722375790000|2024-07-30 21:43:10|17378.72|17298.72|17377.72|17297.72|17379.03|17299.03|17377.68|17297.68|10
1722375800000|2024-07-30 21:43:20|17377.82|17297.82|17379.06|17299.06|17379.06|17299.06|17377.82|17297.82|10
1722375810000|2024-07-30 21:43:30|17379|17299|17378.83|17298.83|17379.13|17299.13|17378.8|17298.8|10
1722375820000|2024-07-30 21:43:40|17379.11|17299.11|17378.5|17298.5|17379.38|17299.38|17378.5|17298.5|10
1722375830000|2024-07-30 21:43:50|17378.56|17298.56|17379.14|17299.14|17379.51|17299.51|17378.4|17298.4|10
1722375840000|2024-07-30 21:44:00|17379.45|17299.45|17379.44|17299.44|17380.03|17300.03|17379.29|17299.29|10
1722375850000|2024-07-30 21:44:10|17379.08|17299.08|17377.84|17297.84|17379.08|17299.08|17377.83|17297.83|8
1722375860000|2024-07-30 21:44:20|17377.78|17297.78|17377.58|17297.58|17377.78|17297.78|17377.48|17297.48|8
1722375870000|2024-07-30 21:44:30|17377.54|17297.54|17378.39|17298.39|17378.39|17298.39|17377.52|17297.52|10
1722375880000|2024-07-30 21:44:40|17378.38|17298.38|17378.72|17298.72|17379.09|17299.09|17378.38|17298.38|10
1722375890000|2024-07-30 21:44:50|17378.54|17298.54|17378.66|17298.66|17378.81|17298.81|17378.51|17298.51|10
1722375900000|2024-07-30 21:45:00|17378.59|17298.59|17379.1|17299.1|17379.1|17299.1|17378.59|17298.59|9
1722375910000|2024-07-30 21:45:10|17379.31|17299.31|17379.76|17299.76|17379.85|17299.85|17379.31|17299.31|10
1722375920000|2024-07-30 21:45:20|17380.82|17300.82|17380.31|17300.31|17380.82|17300.82|17380.18|17300.18|10
1722375930000|2024-07-30 21:45:30|17380.28|17300.28|17380.32|17300.32|17380.57|17300.57|17380.28|17300.28|7
1722375940000|2024-07-30 21:45:40|17380.43|17300.43|17380.49|17300.49|17380.64|17300.64|17380.41|17300.41|10
1722375950000|2024-07-30 21:45:50|17380.48|17300.48|17379.69|17299.69|17380.48|17300.48|17379.62|17299.62|10
1722375960000|2024-07-30 21:46:00|17379.68|17299.68|17379.46|17299.46|17379.68|17299.68|17379.07|17299.07|10
1722375970000|2024-07-30 21:46:10|17379.4|17299.4|17379.36|17299.36|17379.4|17299.4|17379.18|17299.18|10
1722375980000|2024-07-30 21:46:20|17379.56|17299.56|17379.73|17299.73|17379.73|17299.73|17379.42|17299.42|8
1722375990000|2024-07-30 21:46:30|17380.14|17300.14|17379.19|17299.19|17380.55|17300.55|17379.19|17299.19|10
1722376000000|2024-07-30 21:46:40|17378.94|17298.94|17378.27|17298.27|17378.94|17298.94|17378.27|17298.27|10
1722376010000|2024-07-30 21:46:50|17378.25|17298.25|17379.52|17299.52|17379.52|17299.52|17377.86|17297.86|10
1722376020000|2024-07-30 21:47:00|17379.55|17299.55|17379.72|17299.72|17379.72|17299.72|17379.42|17299.42|9
1722376030000|2024-07-30 21:47:10|17379.07|17299.07|17378.61|17298.61|17379.23|17299.23|17378.55|17298.55|7
1722376040000|2024-07-30 21:47:20|17378.75|17298.75|17378.42|17298.42|17379.11|17299.11|17378.4|17298.4|10
1722376050000|2024-07-30 21:47:30|17378.47|17298.47|17378.1|17298.1|17378.47|17298.47|17378.1|17298.1|10
1722376060000|2024-07-30 21:47:40|17378.14|17298.14|17378.2|17298.2|17378.2|17298.2|17377.94|17297.94|10
1722376070000|2024-07-30 21:47:50|17378.08|17298.08|17377.85|17297.85|17378.27|17298.27|17377.85|17297.85|10
1722376080000|2024-07-30 21:48:00|17377.82|17297.82|17377.59|17297.59|17377.83|17297.83|17377.56|17297.56|9
1722376090000|2024-07-30 21:48:10|17377.54|17297.54|17377.02|17297.02|17377.54|17297.54|17377.02|17297.02|8
1722376100000|2024-07-30 21:48:20|17377.1|17297.1|17370.36|17290.36|17377.1|17297.1|17370.2|17290.2|10
1722376110000|2024-07-30 21:48:30|17370.29|17290.29|17370.56|17290.56|17370.96|17290.96|17370.27|17290.27|9
1722376120000|2024-07-30 21:48:40|17370.57|17290.57|17370.9|17290.9|17371.02|17291.02|17370.41|17290.41|10
1722376130000|2024-07-30 21:48:50|17370.6|17290.6|17370.7|17290.7|17370.7|17290.7|17370.08|17290.08|9
1722376140000|2024-07-30 21:49:00|17370.58|17290.58|17370.38|17290.38|17370.6|17290.6|17370.38|17290.38|7
1722376150000|2024-07-30 21:49:10|17370.16|17290.16|17369.56|17289.56|17370.16|17290.16|17369.3|17289.3|9
1722376160000|2024-07-30 21:49:20|17369.58|17289.58|17369.26|17289.26|17369.58|17289.58|17369.11|17289.11|9
1722376170000|2024-07-30 21:49:30|17369.22|17289.22|17367.66|17287.66|17369.22|17289.22|17367.66|17287.66|10
1722376180000|2024-07-30 21:49:40|17367.58|17287.58|17366.85|17286.85|17367.92|17287.92|17366.85|17286.85|9
1722376190000|2024-07-30 21:49:50|17366.44|17286.44|17366.07|17286.07|17366.44|17286.44|17366.03|17286.03|10
1722376200000|2024-07-30 21:50:00|17366.06|17286.06|17366.74|17286.74|17366.85|17286.85|17365.87|17285.87|10
1722376210000|2024-07-30 21:50:10|17366.67|17286.67|17366.75|17286.75|17366.75|17286.75|17366.54|17286.54|9
1722376220000|2024-07-30 21:50:20|17366.74|17286.74|17366.95|17286.95|17367.2|17287.2|17366.73|17286.73|10
1722376230000|2024-07-30 21:50:30|17367.06|17287.06|17366.96|17286.96|17367.06|17287.06|17366.92|17286.92|9
1722376240000|2024-07-30 21:50:40|17367.05|17287.05|17367.04|17287.04|17367.26|17287.26|17366.96|17286.96|9
1722376250000|2024-07-30 21:50:50|17367.03|17287.03|17367.76|17287.76|17367.76|17287.76|17366.25|17286.25|10
1722376260000|2024-07-30 21:51:00|17367.8|17287.8|17368.85|17288.85|17368.85|17288.85|17367.8|17287.8|10
1722376270000|2024-07-30 21:51:10|17368.97|17288.97|17368.45|17288.45|17369.32|17289.32|17368.45|17288.45|9
1722376280000|2024-07-30 21:51:20|17368.21|17288.21|17367.72|17287.72|17368.21|17288.21|17367.7|17287.7|9
1722376290000|2024-07-30 21:51:30|17367.75|17287.75|17368.77|17288.77|17368.81|17288.81|17367.75|17287.75|10
1722376300000|2024-07-30 21:51:40|17368.68|17288.68|17371.25|17291.25|17371.25|17291.25|17368.68|17288.68|9
1722376310000|2024-07-30 21:51:50|17371.28|17291.28|17371.72|17291.72|17371.72|17291.72|17371.05|17291.05|10
1722376320000|2024-07-30 21:52:00|17371.74|17291.74|17370.51|17290.51|17371.76|17291.76|17370.51|17290.51|10
1722376330000|2024-07-30 21:52:10|17370.62|17290.62|17371.4|17291.4|17371.46|17291.46|17370.51|17290.51|10
1722376340000|2024-07-30 21:52:20|17371.24|17291.24|17372.06|17292.06|17372.22|17292.22|17371.24|17291.24|9
1722376350000|2024-07-30 21:52:30|17372.15|17292.15|17373.46|17293.46|17373.46|17293.46|17372.15|17292.15|10
1722376360000|2024-07-30 21:52:40|17373.41|17293.41|17376.78|17296.78|17376.78|17296.78|17373.41|17293.41|9
1722376370000|2024-07-30 21:52:50|17376.79|17296.79|17377.05|17297.05|17377.15|17297.15|17376.72|17296.72|10
1722376380000|2024-07-30 21:53:00|17377.06|17297.06|17375.49|17295.49|17377.06|17297.06|17375.42|17295.42|10
1722376390000|2024-07-30 21:53:10|17375.53|17295.53|17375.73|17295.73|17375.76|17295.76|17375.46|17295.46|10
1722376400000|2024-07-30 21:53:20|17375.7|17295.7|17375.82|17295.82|17375.84|17295.84|17375.7|17295.7|10
1722376410000|2024-07-30 21:53:30|17375.83|17295.83|17378.12|17298.12|17378.12|17298.12|17375.8|17295.8|10
1722376420000|2024-07-30 21:53:40|17378.2|17298.2|17378.44|17298.44|17378.55|17298.55|17378.2|17298.2|10
1722376430000|2024-07-30 21:53:50|17378.19|17298.19|17379.81|17299.81|17379.81|17299.81|17378.19|17298.19|9
1722376440000|2024-07-30 21:54:00|17379.68|17299.68|17380.41|17300.41|17380.58|17300.58|17379.2|17299.2|10
1722376450000|2024-07-30 21:54:10|17381.19|17301.19|17384.12|17304.12|17384.12|17304.12|17381.19|17301.19|10
1722376460000|2024-07-30 21:54:20|17384.36|17304.36|17385.37|17305.37|17385.37|17305.37|17384.36|17304.36|10
1722376470000|2024-07-30 21:54:30|17385.48|17305.48|17385.56|17305.56|17385.56|17305.56|17385.47|17305.47|9
1722376480000|2024-07-30 21:54:40|17385.62|17305.62|17386.06|17306.06|17386.06|17306.06|17385.57|17305.57|10
1722376490000|2024-07-30 21:54:50|17386.1|17306.1|17386.27|17306.27|17386.27|17306.27|17386.07|17306.07|10
1722376500000|2024-07-30 21:55:00|17386.24|17306.24|17387.94|17307.94|17387.94|17307.94|17386.24|17306.24|10
1722376510000|2024-07-30 21:55:10|17387.46|17307.46|17388.49|17308.49|17388.63|17308.63|17387.46|17307.46|9
1722376520000|2024-07-30 21:55:20|17388.53|17308.53|17397.26|17317.26|17397.26|17317.26|17388.53|17308.53|9
1722376530000|2024-07-30 21:55:30|17397.12|17317.12|17397.82|17317.82|17397.82|17317.82|17397.12|17317.12|9
1722376540000|2024-07-30 21:55:40|17397.95|17317.95|17398.57|17318.57|17398.57|17318.57|17397.92|17317.92|10
1722376550000|2024-07-30 21:55:50|17398.65|17318.65|17398.73|17318.73|17398.86|17318.86|17398.55|17318.55|10
1722376560000|2024-07-30 21:56:00|17398.61|17318.61|17400.27|17320.27|17400.29|17320.29|17398.61|17318.61|10
1722376570000|2024-07-30 21:56:10|17399.94|17319.94|17399.19|17319.19|17400.2|17320.2|17399.19|17319.19|8
1722376580000|2024-07-30 21:56:20|17398.72|17318.72|17399.14|17319.14|17399.3|17319.3|17398.72|17318.72|10
1722376590000|2024-07-30 21:56:30|17399.19|17319.19|17398.91|17318.91|17399.35|17319.35|17398.91|17318.91|10
1722376600000|2024-07-30 21:56:40|17398.43|17318.43|17398.98|17318.98|17398.98|17318.98|17398.35|17318.35|10
1722376610000|2024-07-30 21:56:50|17399.58|17319.58|17399.09|17319.09|17399.72|17319.72|17398.26|17318.26|10
1722376620000|2024-07-30 21:57:00|17398.63|17318.63|17398.65|17318.65|17398.85|17318.85|17398.54|17318.54|10
1722376630000|2024-07-30 21:57:10|17398.71|17318.71|17399.22|17319.22|17399.72|17319.72|17398.4|17318.4|10
1722376640000|2024-07-30 21:57:20|17399.37|17319.37|17399.38|17319.38|17399.51|17319.51|17399.37|17319.37|10
1722376650000|2024-07-30 21:57:30|17399.57|17319.57|17400.61|17320.61|17400.61|17320.61|17399.57|17319.57|10
1722376660000|2024-07-30 21:57:40|17400.67|17320.67|17402.97|17322.97|17402.97|17322.97|17400.67|17320.67|10
1722376670000|2024-07-30 21:57:50|17403.24|17323.24|17403.6|17323.6|17403.73|17323.73|17403.24|17323.24|10
1722376680000|2024-07-30 21:58:00|17403.91|17323.91|17406.02|17326.02|17406.02|17326.02|17403.91|17323.91|10
1722376690000|2024-07-30 21:58:10|17405.87|17325.87|17405.58|17325.58|17406.1|17326.1|17405.56|17325.56|9
1722376700000|2024-07-30 21:58:20|17405.59|17325.59|17405.33|17325.33|17405.63|17325.63|17405.27|17325.27|9
1722376710000|2024-07-30 21:58:30|17405.36|17325.36|17404.39|17324.39|17405.36|17325.36|17404.3|17324.3|8
1722376720000|2024-07-30 21:58:40|17404.41|17324.41|17405.63|17325.63|17405.64|17325.64|17404.4|17324.4|9
1722376730000|2024-07-30 21:58:50|17405.62|17325.62|17403.2|17323.2|17405.62|17325.62|17403.2|17323.2|9
1722376740000|2024-07-30 21:59:00|17403.15|17323.15|17401.13|17321.13|17403.26|17323.26|17401.13|17321.13|9
1722376750000|2024-07-30 21:59:10|17401.03|17321.03|17400.7|17320.7|17401.03|17321.03|17400.61|17320.61|10
1722376760000|2024-07-30 21:59:20|17400.67|17320.67|17400.47|17320.47|17400.67|17320.67|17400.45|17320.45|9
1722376770000|2024-07-30 21:59:30|17400.38|17320.38|17400.47|17320.47|17400.48|17320.48|17400.32|17320.32|10
1722376780000|2024-07-30 21:59:40|17400.44|17320.44|17396.22|17316.22|17400.49|17320.49|17396.22|17316.22|9
1722376790000|2024-07-30 21:59:50|17396.24|17316.24|17396.79|17316.79|17396.79|17316.79|17396.24|17316.24|7
1722376800000|2024-07-30 22:00:00|17396.69|17316.69|17398.59|17318.59|17399.32|17319.32|17396.69|17316.69|10
1722376810000|2024-07-30 22:00:10|17398.57|17318.57|17397|17317|17398.57|17318.57|17396.65|17316.65|10
1722376820000|2024-07-30 22:00:20|17397.28|17317.28|17397.29|17317.29|17397.9|17317.9|17397.08|17317.08|10
1722376830000|2024-07-30 22:00:30|17397.39|17317.39|17397.66|17317.66|17397.66|17317.66|17397.07|17317.07|10
1722376840000|2024-07-30 22:00:40|17397.25|17317.25|17397.06|17317.06|17397.26|17317.26|17396.65|17316.65|9
1722376850000|2024-07-30 22:00:50|17397.05|17317.05|17396.87|17316.87|17397.05|17317.05|17396.46|17316.46|10
1722376860000|2024-07-30 22:01:00|17396.8|17316.8|17393.21|17313.21|17396.8|17316.8|17393.21|17313.21|10
1722376870000|2024-07-30 22:01:10|17392.56|17312.56|17390.88|17310.88|17392.56|17312.56|17390.88|17310.88|9
1722376880000|2024-07-30 22:01:20|17390.47|17310.47|17391.47|17311.47|17391.48|17311.48|17390.43|17310.43|10
1722376890000|2024-07-30 22:01:30|17391.46|17311.46|17391.46|17311.46|17391.61|17311.61|17391.45|17311.45|9
1722376900000|2024-07-30 22:01:40|17391.44|17311.44|17389.87|17309.87|17391.44|17311.44|17389.83|17309.83|9
1722376910000|2024-07-30 22:01:50|17389.76|17309.76|17389.5|17309.5|17389.83|17309.83|17389.5|17309.5|7
1722376920000|2024-07-30 22:02:00|17389.46|17309.46|17387.21|17307.21|17389.46|17309.46|17387.21|17307.21|10
1722376930000|2024-07-30 22:02:10|17387.07|17307.07|17386.88|17306.88|17387.07|17307.07|17386.13|17306.13|9
1722376940000|2024-07-30 22:02:20|17386.94|17306.94|17386.65|17306.65|17386.94|17306.94|17385.82|17305.82|9
1722376950000|2024-07-30 22:02:30|17387|17307|17387.72|17307.72|17387.76|17307.76|17387|17307|10
1722376960000|2024-07-30 22:02:40|17387.9|17307.9|17389.24|17309.24|17389.26|17309.26|17387.9|17307.9|10
1722376970000|2024-07-30 22:02:50|17389.12|17309.12|17390.43|17310.43|17390.43|17310.43|17389.12|17309.12|10
1722376980000|2024-07-30 22:03:00|17390.83|17310.83|17391.9|17311.9|17391.9|17311.9|17390.83|17310.83|10
1722376990000|2024-07-30 22:03:10|17391.62|17311.62|17393.23|17313.23|17393.37|17313.37|17391.62|17311.62|10
1722377000000|2024-07-30 22:03:20|17393.22|17313.22|17393.23|17313.23|17393.82|17313.82|17393.21|17313.21|10
1722377010000|2024-07-30 22:03:30|17393.21|17313.21|17390.03|17310.03|17394.69|17314.69|17389.52|17309.52|10
1722377020000|2024-07-30 22:03:40|17390.01|17310.01|17389.71|17309.71|17390.01|17310.01|17389.26|17309.26|9
1722377030000|2024-07-30 22:03:50|17390.51|17310.51|17393|17313|17393|17313|17390.51|17310.51|10
1722377040000|2024-07-30 22:04:00|17393.04|17313.04|17392.79|17312.79|17393.51|17313.51|17392.39|17312.39|10
1722377050000|2024-07-30 22:04:10|17392.88|17312.88|17391.99|17311.99|17392.88|17312.88|17391.99|17311.99|9
1722377060000|2024-07-30 22:04:20|17391.93|17311.93|17391.51|17311.51|17391.96|17311.96|17391.47|17311.47|8
1722377070000|2024-07-30 22:04:30|17391.99|17311.99|17393.91|17313.91|17393.91|17313.91|17391.99|17311.99|10
1722377080000|2024-07-30 22:04:40|17394|17314|17392.05|17312.05|17394|17314|17391.71|17311.71|10
1722377090000|2024-07-30 22:04:50|17392.53|17312.53|17392.84|17312.84|17393.37|17313.37|17392.53|17312.53|10
1722377100000|2024-07-30 22:05:00|17392.89|17312.89|17394.42|17314.42|17394.42|17314.42|17392.89|17312.89|10
1722377110000|2024-07-30 22:05:10|17394.38|17314.38|17396.02|17316.02|17396.02|17316.02|17394.38|17314.38|10
1722377120000|2024-07-30 22:05:20|17396.12|17316.12|17397.05|17317.05|17397.05|17317.05|17396.12|17316.12|9
1722377130000|2024-07-30 22:05:30|17397.41|17317.41|17395.41|17315.41|17397.41|17317.41|17395.41|17315.41|10
1722377140000|2024-07-30 22:05:40|17395.07|17315.07|17392.93|17312.93|17395.29|17315.29|17392.93|17312.93|10
1722377150000|2024-07-30 22:05:50|17392.59|17312.59|17389.03|17309.03|17392.59|17312.59|17388.81|17308.81|9
1722377160000|2024-07-30 22:06:00|17388.85|17308.85|17387.91|17307.91|17389.2|17309.2|17387.68|17307.68|10
1722377170000|2024-07-30 22:06:10|17387.69|17307.69|17382.51|17302.51|17387.69|17307.69|17382.51|17302.51|10
1722377180000|2024-07-30 22:06:20|17382.19|17302.19|17378.62|17298.62|17382.19|17302.19|17378.48|17298.48|10
1722377190000|2024-07-30 22:06:30|17378.75|17298.75|17377.97|17297.97|17378.75|17298.75|17377.97|17297.97|9
1722377200000|2024-07-30 22:06:40|17377.67|17297.67|17376.55|17296.55|17377.67|17297.67|17374.29|17294.29|10
1722377210000|2024-07-30 22:06:50|17376.81|17296.81|17377.21|17297.21|17377.44|17297.44|17376.81|17296.81|8
1722377220000|2024-07-30 22:07:00|17377.02|17297.02|17374.74|17294.74|17377.13|17297.13|17374.46|17294.46|10
1722377230000|2024-07-30 22:07:10|17374.69|17294.69|17374.3|17294.3|17374.73|17294.73|17374.27|17294.27|8
1722377240000|2024-07-30 22:07:20|17374|17294|17373.58|17293.58|17374.1|17294.1|17373.58|17293.58|9
1722377250000|2024-07-30 22:07:30|17373.61|17293.61|17363.52|17283.52|17373.94|17293.94|17363.52|17283.52|10
1722377260000|2024-07-30 22:07:40|17363.73|17283.73|17363.91|17283.91|17364.05|17284.05|17363.73|17283.73|9
1722377270000|2024-07-30 22:07:50|17363.89|17283.89|17363.5|17283.5|17364.09|17284.09|17363.44|17283.44|10
1722377280000|2024-07-30 22:08:00|17363.57|17283.57|17363.18|17283.18|17363.57|17283.57|17362.87|17282.87|10
1722377290000|2024-07-30 22:08:10|17363.15|17283.15|17361.11|17281.11|17363.15|17283.15|17361.11|17281.11|10
1722377300000|2024-07-30 22:08:20|17359.82|17279.82|17358.39|17278.39|17359.99|17279.99|17358.39|17278.39|10
1722377310000|2024-07-30 22:08:30|17357.69|17277.69|17358.32|17278.32|17358.32|17278.32|17357.19|17277.19|10
1722377320000|2024-07-30 22:08:40|17358.55|17278.55|17358.37|17278.37|17358.56|17278.56|17358.28|17278.28|9
1722377330000|2024-07-30 22:08:50|17358.6|17278.6|17359.7|17279.7|17359.73|17279.73|17358.6|17278.6|10
1722377340000|2024-07-30 22:09:00|17359.65|17279.65|17357.26|17277.26|17359.65|17279.65|17357.25|17277.25|10
1722377350000|2024-07-30 22:09:10|17357.1|17277.1|17356.62|17276.62|17357.1|17277.1|17356.43|17276.43|10
1722377360000|2024-07-30 22:09:20|17356.78|17276.78|17356.93|17276.93|17356.93|17276.93|17355.69|17275.69|10
1722377370000|2024-07-30 22:09:30|17357.02|17277.02|17359.17|17279.17|17359.17|17279.17|17356.67|17276.67|9
1722377380000|2024-07-30 22:09:40|17359.2|17279.2|17359.41|17279.41|17360.05|17280.05|17359.2|17279.2|8
1722377390000|2024-07-30 22:09:50|17359.24|17279.24|17358.89|17278.89|17359.4|17279.4|17358.89|17278.89|9
1722377400000|2024-07-30 22:10:00|17358.65|17278.65|17356.71|17276.71|17358.68|17278.68|17356.71|17276.71|10
1722377410000|2024-07-30 22:10:10|17356.72|17276.72|17359.13|17279.13|17359.13|17279.13|17356.72|17276.72|9
1722377420000|2024-07-30 22:10:20|17359.18|17279.18|17361.79|17281.79|17361.79|17281.79|17359.18|17279.18|10
1722377430000|2024-07-30 22:10:30|17361.69|17281.69|17361.89|17281.89|17362.23|17282.23|17361.66|17281.66|10
1722377440000|2024-07-30 22:10:40|17361.87|17281.87|17362.83|17282.83|17363.59|17283.59|17361.49|17281.49|9
1722377450000|2024-07-30 22:10:50|17362.85|17282.85|17364.81|17284.81|17364.81|17284.81|17362.85|17282.85|9
1722377460000|2024-07-30 22:11:00|17364.83|17284.83|17364.28|17284.28|17364.87|17284.87|17364.28|17284.28|10
1722377470000|2024-07-30 22:11:10|17364.26|17284.26|17364.32|17284.32|17364.5|17284.5|17364.09|17284.09|9
1722377480000|2024-07-30 22:11:20|17364.28|17284.28|17364.41|17284.41|17364.74|17284.74|17364.28|17284.28|10
1722377490000|2024-07-30 22:11:30|17364.46|17284.46|17364.17|17284.17|17364.46|17284.46|17364.04|17284.04|10
1722377500000|2024-07-30 22:11:40|17363.88|17283.88|17362.25|17282.25|17363.88|17283.88|17362.25|17282.25|9
1722377510000|2024-07-30 22:11:50|17362.27|17282.27|17362.22|17282.22|17362.27|17282.27|17361.47|17281.47|9
1722377520000|2024-07-30 22:12:00|17361.63|17281.63|17361.88|17281.88|17362.12|17282.12|17361.22|17281.22|9
1722377530000|2024-07-30 22:12:10|17362.24|17282.24|17363.86|17283.86|17363.86|17283.86|17362.24|17282.24|10
1722377540000|2024-07-30 22:12:20|17364.61|17284.61|17363.05|17283.05|17364.63|17284.63|17363.03|17283.03|10
1722377550000|2024-07-30 22:12:30|17362.63|17282.63|17358.47|17278.47|17362.63|17282.63|17358.47|17278.47|10
1722377560000|2024-07-30 22:12:40|17358.39|17278.39|17355.08|17275.08|17358.39|17278.39|17355.06|17275.06|10
1722377570000|2024-07-30 22:12:50|17354.88|17274.88|17354.74|17274.74|17355.04|17275.04|17354.71|17274.71|10
1722377580000|2024-07-30 22:13:00|17354.57|17274.57|17355.09|17275.09|17355.37|17275.37|17353.84|17273.84|9
1722377590000|2024-07-30 22:13:10|17355.1|17275.1|17356.56|17276.56|17356.56|17276.56|17354.96|17274.96|10
1722377600000|2024-07-30 22:13:20|17357.18|17277.18|17357.5|17277.5|17357.51|17277.51|17357.18|17277.18|9
1722377610000|2024-07-30 22:13:30|17357.63|17277.63|17358.08|17278.08|17358.08|17278.08|17357.54|17277.54|10
1722377620000|2024-07-30 22:13:40|17358.25|17278.25|17360.69|17280.69|17360.69|17280.69|17358.25|17278.25|10
1722377630000|2024-07-30 22:13:50|17361.28|17281.28|17363.16|17283.16|17363.16|17283.16|17361.28|17281.28|10
1722377640000|2024-07-30 22:14:00|17363.04|17283.04|17363.53|17283.53|17363.53|17283.53|17362.65|17282.65|10
1722377650000|2024-07-30 22:14:10|17363.54|17283.54|17363.81|17283.81|17363.82|17283.82|17363.15|17283.15|9
1722377660000|2024-07-30 22:14:20|17363.84|17283.84|17365.81|17285.81|17365.81|17285.81|17363.84|17283.84|10
1722377670000|2024-07-30 22:14:30|17365.8|17285.8|17366.6|17286.6|17366.95|17286.95|17365.8|17285.8|10
1722377680000|2024-07-30 22:14:40|17366.56|17286.56|17366.37|17286.37|17366.95|17286.95|17366.37|17286.37|9
1722377690000|2024-07-30 22:14:50|17366.24|17286.24|17367.02|17287.02|17367.02|17287.02|17365.71|17285.71|9
1722377700000|2024-07-30 22:15:00|17367.07|17287.07|17367.01|17287.01|17367.07|17287.07|17365.67|17285.67|10
1722377710000|2024-07-30 22:15:10|17367.7|17287.7|17369.08|17289.08|17369.5|17289.5|17367.7|17287.7|10
1722377720000|2024-07-30 22:15:20|17369.14|17289.14|17370.53|17290.53|17370.53|17290.53|17368.42|17288.42|10
1722377730000|2024-07-30 22:15:30|17370.55|17290.55|17369.53|17289.53|17370.68|17290.68|17369.53|17289.53|8
1722377740000|2024-07-30 22:15:40|17369.05|17289.05|17370.54|17290.54|17371.57|17291.57|17369.05|17289.05|10
1722377750000|2024-07-30 22:15:50|17370.5|17290.5|17372.57|17292.57|17372.57|17292.57|17370.5|17290.5|10
1722377760000|2024-07-30 22:16:00|17372.54|17292.54|17374.56|17294.56|17374.56|17294.56|17372.54|17292.54|10
1722377770000|2024-07-30 22:16:10|17375.26|17295.26|17379.38|17299.38|17379.38|17299.38|17375.26|17295.26|10
1722377780000|2024-07-30 22:16:20|17379.88|17299.88|17392.2|17312.2|17392.2|17312.2|17379.88|17299.88|10
1722377790000|2024-07-30 22:16:30|17392.72|17312.72|17393.7|17313.7|17393.8|17313.8|17392.71|17312.71|9
1722377800000|2024-07-30 22:16:40|17393.75|17313.75|17394.5|17314.5|17394.61|17314.61|17393.69|17313.69|10
1722377810000|2024-07-30 22:16:50|17394.64|17314.64|17396.34|17316.34|17396.34|17316.34|17394.47|17314.47|9
1722377820000|2024-07-30 22:17:00|17396.24|17316.24|17395.2|17315.2|17396.25|17316.25|17395.2|17315.2|10
1722377830000|2024-07-30 22:17:10|17394.99|17314.99|17393.48|17313.48|17394.99|17314.99|17392.37|17312.37|10
1722377840000|2024-07-30 22:17:20|17394.01|17314.01|17393.62|17313.62|17394.57|17314.57|17393.62|17313.62|10
1722377850000|2024-07-30 22:17:30|17393.6|17313.6|17393.76|17313.76|17393.94|17313.94|17393.39|17313.39|10
1722377860000|2024-07-30 22:17:40|17393.8|17313.8|17393.73|17313.73|17393.81|17313.81|17393.54|17313.54|8
1722377870000|2024-07-30 22:17:50|17393.69|17313.69|17391.52|17311.52|17393.69|17313.69|17391.52|17311.52|10
1722377880000|2024-07-30 22:18:00|17391.59|17311.59|17391.2|17311.2|17391.68|17311.68|17391.2|17311.2|10
1722377890000|2024-07-30 22:18:10|17391.12|17311.12|17389.44|17309.44|17391.12|17311.12|17389.44|17309.44|10
1722377900000|2024-07-30 22:18:20|17389.16|17309.16|17387.21|17307.21|17389.16|17309.16|17387.21|17307.21|10
1722377910000|2024-07-30 22:18:30|17386.84|17306.84|17386.84|17306.84|17386.84|17306.84|17386.45|17306.45|9
1722377920000|2024-07-30 22:18:40|17386.68|17306.68|17387.06|17307.06|17387.06|17307.06|17386.65|17306.65|10
1722377930000|2024-07-30 22:18:50|17386.91|17306.91|17386.82|17306.82|17387.27|17307.27|17386.82|17306.82|10
1722377940000|2024-07-30 22:19:00|17386.22|17306.22|17384.4|17304.4|17386.38|17306.38|17384.4|17304.4|10
1722377950000|2024-07-30 22:19:10|17385.81|17305.81|17385.66|17305.66|17385.91|17305.91|17385.63|17305.63|10
1722377960000|2024-07-30 22:19:20|17386.45|17306.45|17387.43|17307.43|17387.43|17307.43|17386.45|17306.45|10
1722377970000|2024-07-30 22:19:30|17387.54|17307.54|17389.16|17309.16|17389.16|17309.16|17387.54|17307.54|10
1722377980000|2024-07-30 22:19:40|17389.39|17309.39|17390.9|17310.9|17390.9|17310.9|17389.39|17309.39|10
1722377990000|2024-07-30 22:19:50|17390.86|17310.86|17390.55|17310.55|17391.27|17311.27|17390.48|17310.48|10
1722378000000|2024-07-30 22:20:00|17390.56|17310.56|17390.56|17310.56|17391.41|17311.41|17390.26|17310.26|9
1722378010000|2024-07-30 22:20:10|17390.37|17310.37|17389.84|17309.84|17390.37|17310.37|17389.76|17309.76|10
1722378020000|2024-07-30 22:20:20|17389.89|17309.89|17390.05|17310.05|17390.1|17310.1|17389.78|17309.78|9
1722378030000|2024-07-30 22:20:30|17390.04|17310.04|17389.03|17309.03|17390.07|17310.07|17388.96|17308.96|7
1722378040000|2024-07-30 22:20:40|17388.8|17308.8|17389.65|17309.65|17389.9|17309.9|17388.8|17308.8|10
1722378050000|2024-07-30 22:20:50|17389.49|17309.49|17389.36|17309.36|17389.6|17309.6|17389.36|17309.36|9
1722378060000|2024-07-30 22:21:00|17389.49|17309.49|17389.66|17309.66|17389.91|17309.91|17389.49|17309.49|10
1722378070000|2024-07-30 22:21:10|17389.4|17309.4|17387.05|17307.05|17389.4|17309.4|17387.05|17307.05|9
1722378080000|2024-07-30 22:21:20|17387.06|17307.06|17384.63|17304.63|17387.06|17307.06|17384.63|17304.63|10
1722378090000|2024-07-30 22:21:30|17384.65|17304.65|17383.74|17303.74|17384.65|17304.65|17383.55|17303.55|10
1722378100000|2024-07-30 22:21:40|17383.33|17303.33|17382.18|17302.18|17383.44|17303.44|17382.18|17302.18|10
1722378110000|2024-07-30 22:21:50|17382.37|17302.37|17382.15|17302.15|17382.37|17302.37|17382.04|17302.04|8
1722378120000|2024-07-30 22:22:00|17382.39|17302.39|17382.68|17302.68|17382.9|17302.9|17381.96|17301.96|10
1722378130000|2024-07-30 22:22:10|17382.67|17302.67|17383.97|17303.97|17383.97|17303.97|17382.67|17302.67|10
1722378140000|2024-07-30 22:22:20|17383.9|17303.9|17384.51|17304.51|17384.54|17304.54|17383.89|17303.89|9
1722378150000|2024-07-30 22:22:30|17384.56|17304.56|17384.02|17304.02|17384.56|17304.56|17383.89|17303.89|9
1722378160000|2024-07-30 22:22:40|17384.14|17304.14|17385.23|17305.23|17385.46|17305.46|17384.14|17304.14|9
1722378170000|2024-07-30 22:22:50|17385.45|17305.45|17384.27|17304.27|17385.58|17305.58|17383.61|17303.61|10
1722378180000|2024-07-30 22:23:00|17384.14|17304.14|17385.41|17305.41|17385.41|17305.41|17384.14|17304.14|9
1722378190000|2024-07-30 22:23:10|17385.31|17305.31|17386.71|17306.71|17386.71|17306.71|17385.31|17305.31|9
1722378200000|2024-07-30 22:23:20|17386.51|17306.51|17388.06|17308.06|17388.06|17308.06|17386.48|17306.48|9
1722378210000|2024-07-30 22:23:30|17388.54|17308.54|17390.77|17310.77|17390.77|17310.77|17388.54|17308.54|10
1722378220000|2024-07-30 22:23:40|17391.15|17311.15|17390.54|17310.54|17391.61|17311.61|17390.54|17310.54|10
1722378230000|2024-07-30 22:23:50|17390.57|17310.57|17390.31|17310.31|17390.57|17310.57|17390.19|17310.19|9
1722378240000|2024-07-30 22:24:00|17390.36|17310.36|17389.27|17309.27|17390.76|17310.76|17389.27|17309.27|9
1722378250000|2024-07-30 22:24:10|17389.36|17309.36|17388.71|17308.71|17389.4|17309.4|17388.63|17308.63|10
1722378260000|2024-07-30 22:24:20|17388.68|17308.68|17389.56|17309.56|17389.57|17309.57|17388.63|17308.63|10
1722378270000|2024-07-30 22:24:30|17389.57|17309.57|17390.16|17310.16|17390.16|17310.16|17389.55|17309.55|10
1722378280000|2024-07-30 22:24:40|17390.64|17310.64|17391.1|17311.1|17391.1|17311.1|17390.64|17310.64|8
1722378290000|2024-07-30 22:24:50|17391.14|17311.14|17394.89|17314.89|17394.89|17314.89|17391.14|17311.14|10
1722378300000|2024-07-30 22:25:00|17394.79|17314.79|17395.32|17315.32|17395.49|17315.49|17394.79|17314.79|10
1722378310000|2024-07-30 22:25:10|17395.37|17315.37|17395.39|17315.39|17395.98|17315.98|17395.37|17315.37|9
1722378320000|2024-07-30 22:25:20|17395.49|17315.49|17394.08|17314.08|17395.55|17315.55|17393.95|17313.95|10
1722378330000|2024-07-30 22:25:30|17393.96|17313.96|17393.93|17313.93|17394.09|17314.09|17393.54|17313.54|9
1722378340000|2024-07-30 22:25:40|17394.17|17314.17|17394.14|17314.14|17394.6|17314.6|17393.99|17313.99|9
1722378350000|2024-07-30 22:25:50|17394.12|17314.12|17397.86|17317.86|17397.86|17317.86|17394.12|17314.12|9
1722378360000|2024-07-30 22:26:00|17397.89|17317.89|17398.95|17318.95|17398.95|17318.95|17397.89|17317.89|10
1722378370000|2024-07-30 22:26:10|17398.86|17318.86|17399.49|17319.49|17399.49|17319.49|17398.81|17318.81|9
1722378380000|2024-07-30 22:26:20|17399.44|17319.44|17401.33|17321.33|17401.33|17321.33|17399.44|17319.44|9
1722378390000|2024-07-30 22:26:30|17401.36|17321.36|17403.07|17323.07|17403.07|17323.07|17401.36|17321.36|10
1722378400000|2024-07-30 22:26:40|17403.92|17323.92|17406.65|17326.65|17406.72|17326.72|17403.92|17323.92|10
1722378410000|2024-07-30 22:26:50|17407.21|17327.21|17407.1|17327.1|17407.4|17327.4|17407.08|17327.08|9
1722378420000|2024-07-30 22:27:00|17407.11|17327.11|17407.66|17327.66|17408.01|17328.01|17407.05|17327.05|9
1722378430000|2024-07-30 22:27:10|17407.64|17327.64|17407.55|17327.55|17407.86|17327.86|17407.49|17327.49|10
1722378440000|2024-07-30 22:27:20|17407.58|17327.58|17410.47|17330.47|17410.47|17330.47|17407.58|17327.58|10
1722378450000|2024-07-30 22:27:30|17410.61|17330.61|17414.1|17334.1|17414.12|17334.12|17410.61|17330.61|10
1722378460000|2024-07-30 22:27:40|17414.15|17334.15|17413.82|17333.82|17414.15|17334.15|17413.82|17333.82|7
1722378470000|2024-07-30 22:27:50|17413.75|17333.75|17413.11|17333.11|17413.85|17333.85|17413.11|17333.11|10
1722378480000|2024-07-30 22:28:00|17413.43|17333.43|17413.18|17333.18|17413.48|17333.48|17413.14|17333.14|10
1722378490000|2024-07-30 22:28:10|17412.76|17332.76|17412.78|17332.78|17412.78|17332.78|17412.69|17332.69|8
1722378500000|2024-07-30 22:28:20|17412.86|17332.86|17411.59|17331.59|17412.86|17332.86|17411.59|17331.59|10
1722378510000|2024-07-30 22:28:30|17410.65|17330.65|17410.45|17330.45|17411.64|17331.64|17410.45|17330.45|10
1722378520000|2024-07-30 22:28:40|17410.35|17330.35|17408.67|17328.67|17410.35|17330.35|17408.67|17328.67|10
1722378530000|2024-07-30 22:28:50|17408.42|17328.42|17408.16|17328.16|17408.42|17328.42|17407.89|17327.89|10
1722378540000|2024-07-30 22:29:00|17408.15|17328.15|17406.52|17326.52|17408.15|17328.15|17406.52|17326.52|9
1722378550000|2024-07-30 22:29:10|17406.5|17326.5|17405.88|17325.88|17406.5|17326.5|17405.83|17325.83|6
1722378560000|2024-07-30 22:29:20|17405.93|17325.93|17406.41|17326.41|17406.48|17326.48|17405.93|17325.93|10
1722378570000|2024-07-30 22:29:30|17406.54|17326.54|17407.82|17327.82|17407.82|17327.82|17406.54|17326.54|10
1722378580000|2024-07-30 22:29:40|17405.7|17325.7|17401.7|17321.7|17405.87|17325.87|17401.7|17321.7|10
1722378590000|2024-07-30 22:29:50|17401.21|17321.21|17392.02|17312.02|17401.21|17321.21|17392.02|17312.02|10
1722378600000|2024-07-30 22:30:00|17391.49|17311.49|17391.89|17311.89|17391.89|17311.89|17391.21|17311.21|10
1722378610000|2024-07-30 22:30:10|17392.22|17312.22|17392.48|17312.48|17392.48|17312.48|17392.06|17312.06|9
1722378620000|2024-07-30 22:30:20|17392.43|17312.43|17391.2|17311.2|17392.43|17312.43|17391.2|17311.2|9
1722378630000|2024-07-30 22:30:30|17391.17|17311.17|17391.71|17311.71|17391.73|17311.73|17391.06|17311.06|8
1722378640000|2024-07-30 22:30:40|17391.74|17311.74|17391.63|17311.63|17391.74|17311.74|17391.38|17311.38|10
1722378650000|2024-07-30 22:30:50|17391.23|17311.23|17392.23|17312.23|17392.23|17312.23|17391.21|17311.21|10
1722378660000|2024-07-30 22:31:00|17392.07|17312.07|17392.12|17312.12|17392.13|17312.13|17391.9|17311.9|8
1722378670000|2024-07-30 22:31:10|17392.32|17312.32|17393.25|17313.25|17393.66|17313.66|17392.32|17312.32|10
1722378680000|2024-07-30 22:31:20|17393.26|17313.26|17391.93|17311.93|17393.29|17313.29|17391.93|17311.93|9
1722378690000|2024-07-30 22:31:30|17392.08|17312.08|17392.01|17312.01|17392.14|17312.14|17391.73|17311.73|10
1722378700000|2024-07-30 22:31:40|17391.87|17311.87|17390.78|17310.78|17392|17312|17390.78|17310.78|8
1722378710000|2024-07-30 22:31:50|17389.83|17309.83|17389.93|17309.93|17389.93|17309.93|17389.14|17309.14|10
1722378720000|2024-07-30 22:32:00|17389.92|17309.92|17389.83|17309.83|17390.31|17310.31|17389.8|17309.8|10
1722378730000|2024-07-30 22:32:10|17389.84|17309.84|17389.72|17309.72|17389.84|17309.84|17388.95|17308.95|8
1722378740000|2024-07-30 22:32:20|17389.63|17309.63|17390.15|17310.15|17390.23|17310.23|17389.46|17309.46|10
1722378750000|2024-07-30 22:32:30|17390.16|17310.16|17389.71|17309.71|17390.35|17310.35|17389.71|17309.71|8
1722378760000|2024-07-30 22:32:40|17389.55|17309.55|17389.41|17309.41|17389.57|17309.57|17389.16|17309.16|10
1722378770000|2024-07-30 22:32:50|17389.49|17309.49|17390.59|17310.59|17390.59|17310.59|17389.49|17309.49|8
1722378780000|2024-07-30 22:33:00|17390.66|17310.66|17390.58|17310.58|17390.66|17310.66|17390.32|17310.32|9
1722378790000|2024-07-30 22:33:10|17390.59|17310.59|17390.44|17310.44|17390.68|17310.68|17390.26|17310.26|9
1722378800000|2024-07-30 22:33:20|17390.81|17310.81|17364.63|17284.63|17390.81|17310.81|17364.63|17284.63|10
1722378810000|2024-07-30 22:33:30|17364.86|17284.86|17380.25|17300.25|17380.56|17300.56|17364.38|17284.38|9
1722378820000|2024-07-30 22:33:40|17381.58|17301.58|17381.88|17301.88|17382.08|17302.08|17381.32|17301.32|10
1722378830000|2024-07-30 22:33:50|17381.85|17301.85|17379.63|17299.63|17381.85|17301.85|17379.63|17299.63|9
1722378840000|2024-07-30 22:34:00|17379.6|17299.6|17379.26|17299.26|17379.6|17299.6|17379.04|17299.04|9
1722378850000|2024-07-30 22:34:10|17378.49|17298.49|17377.92|17297.92|17378.49|17298.49|17377.65|17297.65|9
1722378860000|2024-07-30 22:34:20|17377.86|17297.86|17376.28|17296.28|17377.86|17297.86|17376.28|17296.28|9
1722378870000|2024-07-30 22:34:30|17375.94|17295.94|17373.01|17293.01|17375.94|17295.94|17373.01|17293.01|10
1722378880000|2024-07-30 22:34:40|17372.72|17292.72|17384.13|17304.13|17384.15|17304.15|17372.68|17292.68|10
1722378890000|2024-07-30 22:34:50|17384.17|17304.17|17384.03|17304.03|17384.17|17304.17|17383.8|17303.8|9
1722378900000|2024-07-30 22:35:00|17385|17305|17386.47|17306.47|17386.47|17306.47|17385|17305|10
1722378910000|2024-07-30 22:35:10|17386.88|17306.88|17386.45|17306.45|17386.92|17306.92|17386.3|17306.3|9
1722378920000|2024-07-30 22:35:20|17385.3|17305.3|17383.1|17303.1|17385.3|17305.3|17382.99|17302.99|8
1722378930000|2024-07-30 22:35:30|17382.62|17302.62|17384.06|17304.06|17384.06|17304.06|17382.62|17302.62|9
1722378940000|2024-07-30 22:35:40|17384.07|17304.07|17384.28|17304.28|17384.28|17304.28|17383.42|17303.42|9
1722378950000|2024-07-30 22:35:50|17384.45|17304.45|17385.66|17305.66|17385.66|17305.66|17384.45|17304.45|10
1722378960000|2024-07-30 22:36:00|17385.68|17305.68|17389.12|17309.12|17389.12|17309.12|17385.62|17305.62|10
1722378970000|2024-07-30 22:36:10|17389.64|17309.64|17391.46|17311.46|17391.46|17311.46|17389.64|17309.64|10
1722378980000|2024-07-30 22:36:20|17391.27|17311.27|17392.39|17312.39|17392.77|17312.77|17391.27|17311.27|9
1722378990000|2024-07-30 22:36:30|17392.36|17312.36|17393.79|17313.79|17393.79|17313.79|17392.36|17312.36|10
1722379000000|2024-07-30 22:36:40|17393.59|17313.59|17394.45|17314.45|17394.62|17314.62|17393.57|17313.57|9
1722379010000|2024-07-30 22:36:50|17394.43|17314.43|17394.73|17314.73|17394.73|17314.73|17394.2|17314.2|10
1722379020000|2024-07-30 22:37:00|17394.81|17314.81|17395.01|17315.01|17395.01|17315.01|17394.54|17314.54|10
1722379030000|2024-07-30 22:37:10|17395.08|17315.08|17395.49|17315.49|17395.49|17315.49|17395.06|17315.06|8
1722379040000|2024-07-30 22:37:20|17394.86|17314.86|17395.2|17315.2|17395.88|17315.88|17394.81|17314.81|10
1722379050000|2024-07-30 22:37:30|17394.76|17314.76|17390.29|17310.29|17394.76|17314.76|17390.29|17310.29|10
1722379060000|2024-07-30 22:37:40|17389.59|17309.59|17382.42|17302.42|17389.59|17309.59|17382.23|17302.23|10
1722379070000|2024-07-30 22:37:50|17382.47|17302.47|17383.27|17303.27|17383.27|17303.27|17382.47|17302.47|10
1722379080000|2024-07-30 22:38:00|17383.61|17303.61|17385.77|17305.77|17385.93|17305.93|17383.61|17303.61|9
1722379090000|2024-07-30 22:38:10|17385.73|17305.73|17385.26|17305.26|17385.73|17305.73|17385.26|17305.26|7
1722379100000|2024-07-30 22:38:20|17385.21|17305.21|17385.16|17305.16|17385.47|17305.47|17385.06|17305.06|8
1722379110000|2024-07-30 22:38:30|17385.27|17305.27|17384.3|17304.3|17385.27|17305.27|17383.97|17303.97|10
1722379120000|2024-07-30 22:38:40|17384.31|17304.31|17384.21|17304.21|17384.52|17304.52|17384.21|17304.21|10
1722379130000|2024-07-30 22:38:50|17384.27|17304.27|17383.85|17303.85|17384.36|17304.36|17383.82|17303.82|10
1722379140000|2024-07-30 22:39:00|17383.84|17303.84|17384.09|17304.09|17385.56|17305.56|17383.84|17303.84|10
1722379150000|2024-07-30 22:39:10|17384.12|17304.12|17384.22|17304.22|17384.56|17304.56|17383.71|17303.71|10
1722379160000|2024-07-30 22:39:20|17384.2|17304.2|17383.3|17303.3|17384.2|17304.2|17383.23|17303.23|10
1722379170000|2024-07-30 22:39:30|17383.34|17303.34|17384.75|17304.75|17384.75|17304.75|17383.34|17303.34|9
1722379180000|2024-07-30 22:39:40|17384.77|17304.77|17385.75|17305.75|17385.75|17305.75|17384.77|17304.77|9
1722379190000|2024-07-30 22:39:50|17385.73|17305.73|17386.49|17306.49|17386.49|17306.49|17385.73|17305.73|10
1722379200000|2024-07-30 22:40:00|17386.55|17306.55|17388.23|17308.23|17388.87|17308.87|17386.55|17306.55|9
1722379210000|2024-07-30 22:40:10|17388.24|17308.24|17388.15|17308.15|17388.29|17308.29|17387.8|17307.8|10
1722379220000|2024-07-30 22:40:20|17388.37|17308.37|17388.81|17308.81|17388.81|17308.81|17388.37|17308.37|10
1722379230000|2024-07-30 22:40:30|17388.83|17308.83|17389.64|17309.64|17389.64|17309.64|17388.74|17308.74|10
1722379240000|2024-07-30 22:40:40|17389.65|17309.65|17389.36|17309.36|17389.65|17309.65|17389.34|17309.34|9
1722379250000|2024-07-30 22:40:50|17389.32|17309.32|17389.33|17309.33|17389.33|17309.33|17389|17309|9
1722379260000|2024-07-30 22:41:00|17389.3|17309.3|17391.33|17311.33|17391.33|17311.33|17389.3|17309.3|10
1722379270000|2024-07-30 22:41:10|17391.06|17311.06|17391.03|17311.03|17391.06|17311.06|17390.93|17310.93|10
1722379280000|2024-07-30 22:41:20|17391.2|17311.2|17390.93|17310.93|17391.21|17311.21|17390.75|17310.75|10
1722379290000|2024-07-30 22:41:30|17390.92|17310.92|17390.06|17310.06|17390.92|17310.92|17390.05|17310.05|7
1722379300000|2024-07-30 22:41:40|17389.9|17309.9|17389.28|17309.28|17389.9|17309.9|17389.28|17309.28|10
1722379310000|2024-07-30 22:41:50|17389.12|17309.12|17390.6|17310.6|17390.6|17310.6|17388.94|17308.94|9
1722379320000|2024-07-30 22:42:00|17390.96|17310.96|17391.04|17311.04|17391.1|17311.1|17390.96|17310.96|9
1722379330000|2024-07-30 22:42:10|17391.2|17311.2|17389.24|17309.24|17391.32|17311.32|17389.24|17309.24|10
1722379340000|2024-07-30 22:42:20|17389.16|17309.16|17389.59|17309.59|17389.6|17309.6|17389|17309|10
1722379350000|2024-07-30 22:42:30|17389.62|17309.62|17390.34|17310.34|17390.34|17310.34|17389.62|17309.62|9
1722379360000|2024-07-30 22:42:40|17390.68|17310.68|17392.29|17312.29|17392.29|17312.29|17390.68|17310.68|9
1722379370000|2024-07-30 22:42:50|17392.33|17312.33|17393.4|17313.4|17393.7|17313.7|17392.06|17312.06|10
1722379380000|2024-07-30 22:43:00|17393.33|17313.33|17393.2|17313.2|17393.55|17313.55|17393.2|17313.2|7
1722379390000|2024-07-30 22:43:10|17393.22|17313.22|17393.08|17313.08|17393.22|17313.22|17392.9|17312.9|8
1722379400000|2024-07-30 22:43:20|17392.99|17312.99|17391.05|17311.05|17392.99|17312.99|17390.11|17310.11|10
1722379410000|2024-07-30 22:43:30|17391.03|17311.03|17390.16|17310.16|17391.03|17311.03|17389.77|17309.77|9
1722379420000|2024-07-30 22:43:40|17389.88|17309.88|17389.81|17309.81|17389.98|17309.98|17389.81|17309.81|8
1722379430000|2024-07-30 22:43:50|17389.75|17309.75|17389.8|17309.8|17389.98|17309.98|17389.74|17309.74|9
1722379440000|2024-07-30 22:44:00|17389.82|17309.82|17399.89|17319.89|17400.82|17320.82|17389.82|17309.82|10
1722379450000|2024-07-30 22:44:10|17399.83|17319.83|17391.13|17311.13|17399.83|17319.83|17390.89|17310.89|10
1722379460000|2024-07-30 22:44:20|17391.19|17311.19|17382.21|17302.21|17391.19|17311.19|17382.21|17302.21|9
1722379470000|2024-07-30 22:44:30|17382.18|17302.18|17381.55|17301.55|17382.18|17302.18|17381.55|17301.55|8
1722379480000|2024-07-30 22:44:40|17381.63|17301.63|17380.64|17300.64|17381.63|17301.63|17380.64|17300.64|9
1722379490000|2024-07-30 22:44:50|17381.12|17301.12|17381.63|17301.63|17381.63|17301.63|17380.88|17300.88|10
1722379500000|2024-07-30 22:45:00|17381.92|17301.92|17382.27|17302.27|17382.45|17302.45|17381.92|17301.92|9
1722379510000|2024-07-30 22:45:10|17382.49|17302.49|17382.5|17302.5|17382.5|17302.5|17382.29|17302.29|9
1722379520000|2024-07-30 22:45:20|17382.38|17302.38|17382.38|17302.38|17382.57|17302.57|17382.34|17302.34|9
1722379530000|2024-07-30 22:45:30|17382.52|17302.52|17381.39|17301.39|17382.75|17302.75|17381.39|17301.39|10
1722379540000|2024-07-30 22:45:40|17380.92|17300.92|17381.44|17301.44|17381.67|17301.67|17380.79|17300.79|10
1722379550000|2024-07-30 22:45:50|17381.31|17301.31|17381.1|17301.1|17381.41|17301.41|17381.1|17301.1|7
1722379560000|2024-07-30 22:46:00|17380.44|17300.44|17379.72|17299.72|17380.44|17300.44|17379.7|17299.7|7
1722379570000|2024-07-30 22:46:10|17379.76|17299.76|17379.58|17299.58|17379.77|17299.77|17378.75|17298.75|9
1722379580000|2024-07-30 22:46:20|17379.96|17299.96|17381.85|17301.85|17382.2|17302.2|17379.95|17299.95|9
1722379590000|2024-07-30 22:46:30|17382.18|17302.18|17382.6|17302.6|17382.75|17302.75|17382.02|17302.02|10
1722379600000|2024-07-30 22:46:40|17382.59|17302.59|17383.3|17303.3|17383.41|17303.41|17382.57|17302.57|8
1722379610000|2024-07-30 22:46:50|17383.45|17303.45|17383.36|17303.36|17383.45|17303.45|17383.28|17303.28|8
1722379620000|2024-07-30 22:47:00|17383.79|17303.79|17384.17|17304.17|17384.41|17304.41|17383.79|17303.79|10
1722379630000|2024-07-30 22:47:10|17384.25|17304.25|17384.39|17304.39|17384.59|17304.59|17384.03|17304.03|9
1722379640000|2024-07-30 22:47:20|17384.33|17304.33|17384.23|17304.23|17384.33|17304.33|17383.78|17303.78|10
1722379650000|2024-07-30 22:47:30|17384.22|17304.22|17384.08|17304.08|17385|17305|17384.08|17304.08|9
1722379660000|2024-07-30 22:47:40|17383.61|17303.61|17382.45|17302.45|17383.61|17303.61|17382.24|17302.24|10
1722379670000|2024-07-30 22:47:50|17382.43|17302.43|17381.51|17301.51|17382.52|17302.52|17381.51|17301.51|9
1722379680000|2024-07-30 22:48:00|17381.48|17301.48|17377.44|17297.44|17381.48|17301.48|17377.44|17297.44|9
1722379690000|2024-07-30 22:48:10|17377.34|17297.34|17379.44|17299.44|17379.44|17299.44|17376.45|17296.45|10
1722379700000|2024-07-30 22:48:20|17379.69|17299.69|17381.76|17301.76|17381.88|17301.88|17379.69|17299.69|10
1722379710000|2024-07-30 22:48:30|17382.45|17302.45|17384.05|17304.05|17384.05|17304.05|17382.45|17302.45|10
1722379720000|2024-07-30 22:48:40|17384.7|17304.7|17387.28|17307.28|17387.28|17307.28|17384.7|17304.7|10
1722379730000|2024-07-30 22:48:50|17387.26|17307.26|17386.67|17306.67|17387.35|17307.35|17386.5|17306.5|9
1722379740000|2024-07-30 22:49:00|17387.14|17307.14|17386.78|17306.78|17388.07|17308.07|17386.63|17306.63|9
1722379750000|2024-07-30 22:49:10|17386.77|17306.77|17397.3|17317.3|17399.89|17319.89|17386.53|17306.53|10
1722379760000|2024-07-30 22:49:20|17396.91|17316.91|17387.32|17307.32|17396.91|17316.91|17387.32|17307.32|10
1722379770000|2024-07-30 22:49:30|17387.12|17307.12|17380.19|17300.19|17387.14|17307.14|17380.01|17300.01|10
1722379780000|2024-07-30 22:49:40|17380.16|17300.16|17381.21|17301.21|17381.21|17301.21|17380.16|17300.16|10
1722379790000|2024-07-30 22:49:50|17381.4|17301.4|17381.54|17301.54|17381.63|17301.63|17381.28|17301.28|9
1722379800000|2024-07-30 22:50:00|17381.27|17301.27|17379.29|17299.29|17381.27|17301.27|17378.63|17298.63|10
1722379810000|2024-07-30 22:50:10|17378.68|17298.68|17379.59|17299.59|17379.59|17299.59|17378.46|17298.46|10
1722379820000|2024-07-30 22:50:20|17379.64|17299.64|17381.29|17301.29|17381.29|17301.29|17379.64|17299.64|10
1722379830000|2024-07-30 22:50:30|17381.69|17301.69|17385.93|17305.93|17385.93|17305.93|17381.51|17301.51|10
1722379840000|2024-07-30 22:50:40|17386.02|17306.02|17388.64|17308.64|17388.64|17308.64|17386.02|17306.02|10
1722379850000|2024-07-30 22:50:50|17389.06|17309.06|17390.1|17310.1|17390.1|17310.1|17389.06|17309.06|10
1722379860000|2024-07-30 22:51:00|17390.03|17310.03|17385.77|17305.77|17390.29|17310.29|17385.77|17305.77|10
1722379870000|2024-07-30 22:51:10|17385.37|17305.37|17378.4|17298.4|17385.37|17305.37|17378.4|17298.4|10
1722379880000|2024-07-30 22:51:20|17377.34|17297.34|17376.2|17296.2|17377.34|17297.34|17374.57|17294.57|10
1722379890000|2024-07-30 22:51:30|17376.19|17296.19|17377.32|17297.32|17377.34|17297.34|17376.19|17296.19|10
1722379900000|2024-07-30 22:51:40|17377.31|17297.31|17378.38|17298.38|17378.38|17298.38|17377.26|17297.26|10
1722379910000|2024-07-30 22:51:50|17378.56|17298.56|17378.94|17298.94|17379.16|17299.16|17378.56|17298.56|10
1722379920000|2024-07-30 22:52:00|17379.01|17299.01|17379.44|17299.44|17379.71|17299.71|17378.88|17298.88|10
1722379930000|2024-07-30 22:52:10|17379.52|17299.52|17379.58|17299.58|17379.58|17299.58|17379.45|17299.45|10
1722379940000|2024-07-30 22:52:20|17379.81|17299.81|17378.44|17298.44|17379.98|17299.98|17378.44|17298.44|9
1722379950000|2024-07-30 22:52:30|17378.4|17298.4|17377.37|17297.37|17378.41|17298.41|17377.37|17297.37|9
1722379960000|2024-07-30 22:52:40|17377.39|17297.39|17379.25|17299.25|17379.25|17299.25|17377.35|17297.35|9
1722379970000|2024-07-30 22:52:50|17379.26|17299.26|17379.12|17299.12|17379.26|17299.26|17379|17299|9
1722379980000|2024-07-30 22:53:00|17379.09|17299.09|17379.14|17299.14|17379.18|17299.18|17378.93|17298.93|9
1722379990000|2024-07-30 22:53:10|17379.11|17299.11|17376.14|17296.14|17379.11|17299.11|17376.08|17296.08|10
1722380000000|2024-07-30 22:53:20|17376.09|17296.09|17375.36|17295.36|17376.37|17296.37|17375.25|17295.25|9
1722380010000|2024-07-30 22:53:30|17375.41|17295.41|17375.29|17295.29|17375.41|17295.41|17375.1|17295.1|10
1722380020000|2024-07-30 22:53:40|17375.2|17295.2|17375.29|17295.29|17375.29|17295.29|17374.86|17294.86|9
1722380030000|2024-07-30 22:53:50|17375.45|17295.45|17377.2|17297.2|17377.2|17297.2|17375.45|17295.45|9
1722380040000|2024-07-30 22:54:00|17377.19|17297.19|17378.91|17298.91|17378.91|17298.91|17377.19|17297.19|10
1722380050000|2024-07-30 22:54:10|17378.98|17298.98|17379.4|17299.4|17379.5|17299.5|17378.98|17298.98|9
1722380060000|2024-07-30 22:54:20|17379.32|17299.32|17380.09|17300.09|17380.09|17300.09|17378.41|17298.41|10
1722380070000|2024-07-30 22:54:30|17380.18|17300.18|17380.02|17300.02|17380.28|17300.28|17380.01|17300.01|9
1722380080000|2024-07-30 22:54:40|17380.01|17300.01|17380.75|17300.75|17380.88|17300.88|17379.62|17299.62|10
1722380090000|2024-07-30 22:54:50|17380.85|17300.85|17380.55|17300.55|17380.85|17300.85|17380.42|17300.42|10
1722380100000|2024-07-30 22:55:00|17380.81|17300.81|17387.92|17307.92|17387.92|17307.92|17380.81|17300.81|10
1722380110000|2024-07-30 22:55:10|17388.21|17308.21|17389.93|17309.93|17389.96|17309.96|17388.21|17308.21|9
1722380120000|2024-07-30 22:55:20|17389.98|17309.98|17390.55|17310.55|17390.55|17310.55|17389.98|17309.98|8
1722380130000|2024-07-30 22:55:30|17390.3|17310.3|17390.72|17310.72|17390.72|17310.72|17390.26|17310.26|6
1722380140000|2024-07-30 22:55:40|17390.71|17310.71|17389.75|17309.75|17390.77|17310.77|17389.75|17309.75|10
1722380150000|2024-07-30 22:55:50|17389.25|17309.25|17390.36|17310.36|17390.47|17310.47|17389.25|17309.25|10
1722380160000|2024-07-30 22:56:00|17390.33|17310.33|17390.24|17310.24|17390.56|17310.56|17390.22|17310.22|8
1722380170000|2024-07-30 22:56:10|17390.25|17310.25|17390.34|17310.34|17390.39|17310.39|17390.25|17310.25|10
1722380180000|2024-07-30 22:56:20|17390.37|17310.37|17387.39|17307.39|17390.37|17310.37|17387.39|17307.39|10
1722380190000|2024-07-30 22:56:30|17387.4|17307.4|17387.71|17307.71|17387.71|17307.71|17387.11|17307.11|10
1722380200000|2024-07-30 22:56:40|17387.63|17307.63|17389.11|17309.11|17389.14|17309.14|17387.63|17307.63|10
1722380210000|2024-07-30 22:56:50|17389.21|17309.21|17388.78|17308.78|17389.31|17309.31|17388.13|17308.13|10
1722380220000|2024-07-30 22:57:00|17388.8|17308.8|17389.03|17309.03|17389.03|17309.03|17388.71|17308.71|6
1722380230000|2024-07-30 22:57:10|17389.2|17309.2|17389.97|17309.97|17389.97|17309.97|17389.2|17309.2|10
1722380240000|2024-07-30 22:57:20|17389.72|17309.72|17388.73|17308.73|17389.72|17309.72|17388.72|17308.72|10
1722380250000|2024-07-30 22:57:30|17388.55|17308.55|17390.19|17310.19|17390.25|17310.25|17388.55|17308.55|10
1722380260000|2024-07-30 22:57:40|17390.15|17310.15|17391.27|17311.27|17391.28|17311.28|17390.06|17310.06|10
1722380270000|2024-07-30 22:57:50|17391.3|17311.3|17391.08|17311.08|17391.41|17311.41|17390.98|17310.98|10
1722380280000|2024-07-30 22:58:00|17391.2|17311.2|17391.3|17311.3|17391.3|17311.3|17391.2|17311.2|8
1722380290000|2024-07-30 22:58:10|17392.95|17312.95|17395.66|17315.66|17395.66|17315.66|17392.95|17312.95|10
1722380300000|2024-07-30 22:58:20|17395.71|17315.71|17396.25|17316.25|17396.25|17316.25|17395.71|17315.71|7
1722380310000|2024-07-30 22:58:30|17396.24|17316.24|17395.22|17315.22|17396.4|17316.4|17395.11|17315.11|9
1722380320000|2024-07-30 22:58:40|17395.25|17315.25|17395.15|17315.15|17395.25|17315.25|17395.05|17315.05|10
1722380330000|2024-07-30 22:58:50|17395.33|17315.33|17396.1|17316.1|17396.1|17316.1|17395.33|17315.33|8
1722380340000|2024-07-30 22:59:00|17396.13|17316.13|17397.91|17317.91|17397.96|17317.96|17396.1|17316.1|10
1722380350000|2024-07-30 22:59:10|17398.19|17318.19|17399.35|17319.35|17399.35|17319.35|17398.18|17318.18|9
1722380360000|2024-07-30 22:59:20|17399.34|17319.34|17399.23|17319.23|17399.73|17319.73|17399.23|17319.23|8
1722380370000|2024-07-30 22:59:30|17399.73|17319.73|17399.58|17319.58|17399.79|17319.79|17399.56|17319.56|9
1722380380000|2024-07-30 22:59:40|17399.76|17319.76|17400.57|17320.57|17400.57|17320.57|17399.72|17319.72|8
1722380390000|2024-07-30 22:59:50|17400.73|17320.73|17403.47|17323.47|17403.6|17323.6|17400.73|17320.73|10
1722380400000|2024-07-30 23:00:00|17403.45|17323.45|17407.23|17327.23|17407.41|17327.41|17403.45|17323.45|9
1722380410000|2024-07-30 23:00:10|17407.3|17327.3|17412.53|17332.53|17412.53|17332.53|17407.3|17327.3|9
1722380420000|2024-07-30 23:00:20|17412.55|17332.55|17411.63|17331.63|17412.92|17332.92|17411.44|17331.44|10
1722380430000|2024-07-30 23:00:30|17411.74|17331.74|17412.06|17332.06|17412.55|17332.55|17411.74|17331.74|10
1722380440000|2024-07-30 23:00:40|17411.87|17331.87|17411.58|17331.58|17411.96|17331.96|17411.37|17331.37|9
1722380450000|2024-07-30 23:00:50|17411.79|17331.79|17407.09|17327.09|17412.27|17332.27|17406.96|17326.96|9
1722380460000|2024-07-30 23:01:00|17406.64|17326.64|17406.5|17326.5|17406.89|17326.89|17406.5|17326.5|9
1722380470000|2024-07-30 23:01:10|17406.37|17326.37|17406.56|17326.56|17406.73|17326.73|17406.3|17326.3|10
1722380480000|2024-07-30 23:01:20|17406.77|17326.77|17406.95|17326.95|17406.97|17326.97|17406.47|17326.47|10
1722380490000|2024-07-30 23:01:30|17406.94|17326.94|17407.47|17327.47|17407.47|17327.47|17406.94|17326.94|9
1722380500000|2024-07-30 23:01:40|17407.44|17327.44|17407.77|17327.77|17407.92|17327.92|17407.38|17327.38|9
1722380510000|2024-07-30 23:01:50|17407.58|17327.58|17408.63|17328.63|17408.63|17328.63|17407.58|17327.58|9
1722380520000|2024-07-30 23:02:00|17408.66|17328.66|17409.71|17329.71|17409.71|17329.71|17408.63|17328.63|10
1722380530000|2024-07-30 23:02:10|17409.73|17329.73|17411.88|17331.88|17412.03|17332.03|17409.71|17329.71|9
1722380540000|2024-07-30 23:02:20|17412.04|17332.04|17414.69|17334.69|17414.69|17334.69|17412.04|17332.04|9
1722380550000|2024-07-30 23:02:30|17414.74|17334.74|17415|17335|17415|17335|17414.74|17334.74|5
1722380560000|2024-07-30 23:02:40|17414.99|17334.99|17417.01|17337.01|17417.01|17337.01|17414.94|17334.94|9
1722380570000|2024-07-30 23:02:50|17417.09|17337.09|17417.85|17337.85|17417.85|17337.85|17417.09|17337.09|9
1722380580000|2024-07-30 23:03:00|17417.84|17337.84|17419.97|17339.97|17419.97|17339.97|17417.84|17337.84|10
1722380590000|2024-07-30 23:03:10|17420.37|17340.37|17421.53|17341.53|17421.77|17341.77|17420.37|17340.37|9
1722380600000|2024-07-30 23:03:20|17421.81|17341.81|17421.74|17341.74|17422.27|17342.27|17421.5|17341.5|9
1722380610000|2024-07-30 23:03:30|17421.86|17341.86|17424.29|17344.29|17424.52|17344.52|17421.83|17341.83|10
1722380620000|2024-07-30 23:03:40|17424.28|17344.28|17423.75|17343.75|17424.28|17344.28|17423.09|17343.09|10
1722380630000|2024-07-30 23:03:50|17423.66|17343.66|17424.31|17344.31|17424.33|17344.33|17423.59|17343.59|9
1722380640000|2024-07-30 23:04:00|17424.66|17344.66|17424.34|17344.34|17424.78|17344.78|17424.34|17344.34|8
1722380650000|2024-07-30 23:04:10|17424.18|17344.18|17424.84|17344.84|17424.95|17344.95|17424.18|17344.18|9
1722380660000|2024-07-30 23:04:20|17425.47|17345.47|17426.38|17346.38|17426.38|17346.38|17425.47|17345.47|10
1722380670000|2024-07-30 23:04:30|17426.36|17346.36|17424.63|17344.63|17426.69|17346.69|17424.63|17344.63|8
1722380680000|2024-07-30 23:04:40|17424.34|17344.34|17425.22|17345.22|17425.22|17345.22|17424.34|17344.34|9
1722380690000|2024-07-30 23:04:50|17425.33|17345.33|17423.76|17343.76|17425.72|17345.72|17423.76|17343.76|9
1722380700000|2024-07-30 23:05:00|17423.79|17343.79|17422.78|17342.78|17423.79|17343.79|17422.71|17342.71|10
1722380710000|2024-07-30 23:05:10|17422.99|17342.99|17422.56|17342.56|17423.14|17343.14|17422.56|17342.56|7
1722380720000|2024-07-30 23:05:20|17422.61|17342.61|17421.46|17341.46|17422.79|17342.79|17421.46|17341.46|10
1722380730000|2024-07-30 23:05:30|17422.15|17342.15|17420.79|17340.79|17422.36|17342.36|17420.79|17340.79|10
1722380740000|2024-07-30 23:05:40|17420.84|17340.84|17421.04|17341.04|17421.11|17341.11|17420.67|17340.67|8
1722380750000|2024-07-30 23:05:50|17420.92|17340.92|17420.37|17340.37|17421|17341|17419.95|17339.95|10
1722380760000|2024-07-30 23:06:00|17426.92|17346.92|17427.59|17347.59|17427.59|17347.59|17426.65|17346.65|10
1722380770000|2024-07-30 23:06:10|17427.56|17347.56|17427.02|17347.02|17427.73|17347.73|17427.02|17347.02|10
1722380780000|2024-07-30 23:06:20|17426.75|17346.75|17426.44|17346.44|17427.26|17347.26|17426.37|17346.37|9
1722380790000|2024-07-30 23:06:30|17426.35|17346.35|17426.45|17346.45|17426.45|17346.45|17426.23|17346.23|10
1722380800000|2024-07-30 23:06:40|17426.43|17346.43|17427.9|17347.9|17427.9|17347.9|17426.34|17346.34|9
1722380810000|2024-07-30 23:06:50|17428.14|17348.14|17428.07|17348.07|17428.32|17348.32|17427.22|17347.22|10
1722380820000|2024-07-30 23:07:00|17428.17|17348.17|17427.35|17347.35|17428.17|17348.17|17427.33|17347.33|9
1722380830000|2024-07-30 23:07:10|17427.5|17347.5|17425.29|17345.29|17427.5|17347.5|17425.29|17345.29|9
1722380840000|2024-07-30 23:07:20|17424.85|17344.85|17422.51|17342.51|17424.85|17344.85|17422.51|17342.51|9
1722380850000|2024-07-30 23:07:30|17422.31|17342.31|17422.46|17342.46|17422.46|17342.46|17422.2|17342.2|7
1722380860000|2024-07-30 23:07:40|17422.24|17342.24|17420.07|17340.07|17422.24|17342.24|17420.07|17340.07|10
1722380870000|2024-07-30 23:07:50|17419.89|17339.89|17419.82|17339.82|17419.89|17339.89|17419.65|17339.65|8
1722380880000|2024-07-30 23:08:00|17419.64|17339.64|17420.45|17340.45|17420.46|17340.46|17419.6|17339.6|10
1722380890000|2024-07-30 23:08:10|17421.24|17341.24|17420.86|17340.86|17421.6|17341.6|17420.86|17340.86|10
1722380900000|2024-07-30 23:08:20|17421.09|17341.09|17420.21|17340.21|17421.23|17341.23|17420.21|17340.21|10
1722380910000|2024-07-30 23:08:30|17420.02|17340.02|17419.09|17339.09|17420.2|17340.2|17419.09|17339.09|10
1722380920000|2024-07-30 23:08:40|17418.94|17338.94|17418.57|17338.57|17418.95|17338.95|17418.52|17338.52|9
1722380930000|2024-07-30 23:08:50|17418.46|17338.46|17418.16|17338.16|17418.46|17338.46|17418.16|17338.16|8
1722380940000|2024-07-30 23:09:00|17417.74|17337.74|17415.09|17335.09|17417.74|17337.74|17415.09|17335.09|10
1722380950000|2024-07-30 23:09:10|17414.82|17334.82|17414.62|17334.62|17414.98|17334.98|17414.3|17334.3|9
1722380960000|2024-07-30 23:09:20|17415.02|17335.02|17415.14|17335.14|17415.18|17335.18|17414.72|17334.72|9
1722380970000|2024-07-30 23:09:30|17415.19|17335.19|17417.07|17337.07|17417.07|17337.07|17415.19|17335.19|10
1722380980000|2024-07-30 23:09:40|17417.06|17337.06|17416.89|17336.89|17417.18|17337.18|17416.89|17336.89|9
1722380990000|2024-07-30 23:09:50|17416.85|17336.85|17415.09|17335.09|17416.85|17336.85|17415.03|17335.03|10
1722381000000|2024-07-30 23:10:00|17415.04|17335.04|17414.71|17334.71|17415.04|17335.04|17414.48|17334.48|10
1722381010000|2024-07-30 23:10:10|17414.58|17334.58|17426.36|17346.36|17426.36|17346.36|17414.36|17334.36|10
1722381020000|2024-07-30 23:10:20|17426.54|17346.54|17427.14|17347.14|17427.14|17347.14|17426.5|17346.5|10
1722381030000|2024-07-30 23:10:30|17427.28|17347.28|17427.29|17347.29|17427.35|17347.35|17426.95|17346.95|10
1722381040000|2024-07-30 23:10:40|17427.34|17347.34|17429.6|17349.6|17429.6|17349.6|17427.34|17347.34|10
1722381050000|2024-07-30 23:10:50|17429.95|17349.95|17430.83|17350.83|17431.11|17351.11|17429.95|17349.95|10
1722381060000|2024-07-30 23:11:00|17431.12|17351.12|17432.04|17352.04|17432.13|17352.13|17430.76|17350.76|10
1722381070000|2024-07-30 23:11:10|17431.78|17351.78|17431.9|17351.9|17432.38|17352.38|17431.78|17351.78|10
1722381080000|2024-07-30 23:11:20|17431.89|17351.89|17430.64|17350.64|17431.92|17351.92|17430.64|17350.64|10
1722381090000|2024-07-30 23:11:30|17430.48|17350.48|17429.77|17349.77|17430.48|17350.48|17429.77|17349.77|9
1722381100000|2024-07-30 23:11:40|17429.85|17349.85|17429.84|17349.84|17429.85|17349.85|17429.77|17349.77|10
1722381110000|2024-07-30 23:11:50|17429.7|17349.7|17428.91|17348.91|17429.7|17349.7|17428.77|17348.77|9
1722381120000|2024-07-30 23:12:00|17428.3|17348.3|17429.07|17349.07|17429.25|17349.25|17428.3|17348.3|10
1722381130000|2024-07-30 23:12:10|17428.97|17348.97|17427.85|17347.85|17428.97|17348.97|17427.85|17347.85|10
1722381140000|2024-07-30 23:12:20|17427.79|17347.79|17426.93|17346.93|17427.9|17347.9|17426.93|17346.93|10
1722381150000|2024-07-30 23:12:30|17426.87|17346.87|17424.29|17344.29|17426.87|17346.87|17424.29|17344.29|10
1722381160000|2024-07-30 23:12:40|17424|17344|17419.62|17339.62|17424.62|17344.62|17419.62|17339.62|10
1722381170000|2024-07-30 23:12:50|17418.91|17338.91|17410.54|17330.54|17418.91|17338.91|17410.54|17330.54|10
1722381180000|2024-07-30 23:13:00|17410.52|17330.52|17408.87|17328.87|17410.52|17330.52|17408.87|17328.87|10
1722381190000|2024-07-30 23:13:10|17408.83|17328.83|17408.43|17328.43|17408.83|17328.83|17408.41|17328.41|10
1722381200000|2024-07-30 23:13:20|17407.85|17327.85|17406.94|17326.94|17407.88|17327.88|17406.73|17326.73|10
1722381210000|2024-07-30 23:13:30|17406.9|17326.9|17407|17327|17407.01|17327.01|17406.86|17326.86|7
1722381220000|2024-07-30 23:13:40|17406.27|17326.27|17407.11|17327.11|17407.39|17327.39|17406.12|17326.12|9
1722381230000|2024-07-30 23:13:50|17406.97|17326.97|17403.56|17323.56|17406.97|17326.97|17403.53|17323.53|10
1722381240000|2024-07-30 23:14:00|17403.55|17323.55|17403.54|17323.54|17403.58|17323.58|17403.15|17323.15|10
1722381250000|2024-07-30 23:14:10|17403.23|17323.23|17402.67|17322.67|17403.23|17323.23|17402.67|17322.67|8
1722381260000|2024-07-30 23:14:20|17402.56|17322.56|17402.34|17322.34|17402.64|17322.64|17402.34|17322.34|10
1722381270000|2024-07-30 23:14:30|17402.4|17322.4|17402.18|17322.18|17402.4|17322.4|17402.02|17322.02|9
1722381280000|2024-07-30 23:14:40|17401.88|17321.88|17401.92|17321.92|17401.93|17321.93|17401.88|17321.88|10
1722381290000|2024-07-30 23:14:50|17401.88|17321.88|17400.56|17320.56|17401.88|17321.88|17400.56|17320.56|9
1722381300000|2024-07-30 23:15:00|17400.4|17320.4|17394.28|17314.28|17400.43|17320.43|17394.28|17314.28|9
1722381310000|2024-07-30 23:15:10|17393.81|17313.81|17393.58|17313.58|17394.52|17314.52|17393.46|17313.46|10
1722381320000|2024-07-30 23:15:20|17394.06|17314.06|17396.02|17316.02|17396.02|17316.02|17393.88|17313.88|10
1722381330000|2024-07-30 23:15:30|17396.24|17316.24|17396.01|17316.01|17396.24|17316.24|17395.87|17315.87|9
1722381340000|2024-07-30 23:15:40|17396.23|17316.23|17397.2|17317.2|17397.2|17317.2|17396.23|17316.23|10
1722381350000|2024-07-30 23:15:50|17397.33|17317.33|17398.97|17318.97|17399|17319|17397.33|17317.33|10
1722381360000|2024-07-30 23:16:00|17399.12|17319.12|17398.18|17318.18|17399.71|17319.71|17398.01|17318.01|10
1722381370000|2024-07-30 23:16:10|17398.46|17318.46|17399.2|17319.2|17399.64|17319.64|17398.46|17318.46|10
1722381380000|2024-07-30 23:16:20|17399.4|17319.4|17399.65|17319.65|17399.89|17319.89|17399.4|17319.4|9
1722381390000|2024-07-30 23:16:30|17399.35|17319.35|17396.83|17316.83|17399.35|17319.35|17396.62|17316.62|10
1722381400000|2024-07-30 23:16:40|17396.28|17316.28|17393.13|17313.13|17396.28|17316.28|17393.13|17313.13|10
1722381410000|2024-07-30 23:16:50|17392.4|17312.4|17392.77|17312.77|17393.22|17313.22|17391.68|17311.68|9
1722381420000|2024-07-30 23:17:00|17394.29|17314.29|17393.83|17313.83|17394.3|17314.3|17393.82|17313.82|9
1722381430000|2024-07-30 23:17:10|17393.89|17313.89|17393.75|17313.75|17393.91|17313.91|17393.42|17313.42|10
1722381440000|2024-07-30 23:17:20|17393.74|17313.74|17390.27|17310.27|17393.74|17313.74|17390.27|17310.27|9
1722381450000|2024-07-30 23:17:30|17391.3|17311.3|17391.12|17311.12|17391.3|17311.3|17391.11|17311.11|10
1722381460000|2024-07-30 23:17:40|17390.65|17310.65|17390.06|17310.06|17390.68|17310.68|17390.06|17310.06|10
1722381470000|2024-07-30 23:17:50|17389.45|17309.45|17391.43|17311.43|17391.43|17311.43|17388.75|17308.75|10
1722381480000|2024-07-30 23:18:00|17392.3|17312.3|17394.15|17314.15|17394.15|17314.15|17392.3|17312.3|10
1722381490000|2024-07-30 23:18:10|17394.01|17314.01|17392.02|17312.02|17394.01|17314.01|17392|17312|10
1722381500000|2024-07-30 23:18:20|17391.64|17311.64|17389.65|17309.65|17391.94|17311.94|17389.62|17309.62|8
1722381510000|2024-07-30 23:18:30|17389.74|17309.74|17389.82|17309.82|17390.2|17310.2|17389.74|17309.74|10
1722381520000|2024-07-30 23:18:40|17389.83|17309.83|17389.36|17309.36|17389.83|17309.83|17389.27|17309.27|10
1722381530000|2024-07-30 23:18:50|17389.33|17309.33|17389.39|17309.39|17389.41|17309.41|17388.96|17308.96|9
1722381540000|2024-07-30 23:19:00|17389.37|17309.37|17388.68|17308.68|17389.45|17309.45|17388.68|17308.68|10
1722381550000|2024-07-30 23:19:10|17389.11|17309.11|17389.49|17309.49|17390.41|17310.41|17388.9|17308.9|10
1722381560000|2024-07-30 23:19:20|17389.51|17309.51|17388.78|17308.78|17389.56|17309.56|17388.78|17308.78|9
1722381570000|2024-07-30 23:19:30|17388.79|17308.79|17389.53|17309.53|17389.54|17309.54|17388.78|17308.78|9
1722381580000|2024-07-30 23:19:40|17389.39|17309.39|17391.28|17311.28|17391.28|17311.28|17389.38|17309.38|10
1722381590000|2024-07-30 23:19:50|17391.31|17311.31|17391.35|17311.35|17391.68|17311.68|17391.31|17311.31|10
1722381600000|2024-07-30 23:20:00|17391.56|17311.56|17392.61|17312.61|17393.16|17313.16|17391.48|17311.48|10
1722381610000|2024-07-30 23:20:10|17392.42|17312.42|17392.17|17312.17|17392.53|17312.53|17391.68|17311.68|8
1722381620000|2024-07-30 23:20:20|17392.16|17312.16|17405.43|17325.43|17405.43|17325.43|17392.16|17312.16|10
1722381630000|2024-07-30 23:20:30|17405.49|17325.49|17405.67|17325.67|17405.84|17325.84|17405.49|17325.49|9
1722381640000|2024-07-30 23:20:40|17405.63|17325.63|17406.94|17326.94|17406.94|17326.94|17405.62|17325.62|10
1722381650000|2024-07-30 23:20:50|17406.42|17326.42|17407.19|17327.19|17407.19|17327.19|17406.41|17326.41|9
1722381660000|2024-07-30 23:21:00|17407.35|17327.35|17404.83|17324.83|17407.8|17327.8|17404.76|17324.76|10
1722381670000|2024-07-30 23:21:10|17404.78|17324.78|17404.99|17324.99|17405.29|17325.29|17404.78|17324.78|9
1722381680000|2024-07-30 23:21:20|17404.98|17324.98|17404.89|17324.89|17404.98|17324.98|17404.73|17324.73|8
1722381690000|2024-07-30 23:21:30|17404.82|17324.82|17404.6|17324.6|17404.89|17324.89|17404.6|17324.6|10
1722381700000|2024-07-30 23:21:40|17404.62|17324.62|17404.37|17324.37|17405.42|17325.42|17404.37|17324.37|10
1722381710000|2024-07-30 23:21:50|17404.27|17324.27|17405.89|17325.89|17406.1|17326.1|17404.27|17324.27|9
1722381720000|2024-07-30 23:22:00|17405.9|17325.9|17409.5|17329.5|17409.5|17329.5|17405.9|17325.9|10
1722381730000|2024-07-30 23:22:10|17409.68|17329.68|17410.8|17330.8|17410.85|17330.85|17409.68|17329.68|10
1722381740000|2024-07-30 23:22:20|17410.79|17330.79|17410.97|17330.97|17410.97|17330.97|17410.79|17330.79|7
1722381750000|2024-07-30 23:22:30|17410.92|17330.92|17411.46|17331.46|17411.46|17331.46|17410.72|17330.72|9
1722381760000|2024-07-30 23:22:40|17411.41|17331.41|17411.48|17331.48|17411.67|17331.67|17411.41|17331.41|9
1722381770000|2024-07-30 23:22:50|17411.61|17331.61|17410.69|17330.69|17411.61|17331.61|17410.34|17330.34|10
1722381780000|2024-07-30 23:23:00|17410.74|17330.74|17413.47|17333.47|17413.47|17333.47|17410.74|17330.74|10
1722381790000|2024-07-30 23:23:10|17413.6|17333.6|17413.47|17333.47|17413.6|17333.6|17413.28|17333.28|9
1722381800000|2024-07-30 23:23:20|17413.48|17333.48|17414.3|17334.3|17414.3|17334.3|17413.41|17333.41|8
1722381810000|2024-07-30 23:23:30|17414.29|17334.29|17413.15|17333.15|17414.29|17334.29|17412.74|17332.74|10
1722381820000|2024-07-30 23:23:40|17413.21|17333.21|17412.63|17332.63|17413.21|17333.21|17412.61|17332.61|8
1722381830000|2024-07-30 23:23:50|17412.62|17332.62|17414.13|17334.13|17414.13|17334.13|17412.44|17332.44|10
1722381840000|2024-07-30 23:24:00|17413.54|17333.54|17411.85|17331.85|17413.54|17333.54|17411.37|17331.37|10
1722381850000|2024-07-30 23:24:10|17412.26|17332.26|17408.14|17328.14|17412.26|17332.26|17408.14|17328.14|10
1722381860000|2024-07-30 23:24:20|17407.98|17327.98|17408.13|17328.13|17408.13|17328.13|17407.32|17327.32|10
1722381870000|2024-07-30 23:24:30|17407.17|17327.17|17404.84|17324.84|17407.17|17327.17|17404.75|17324.75|9
1722381880000|2024-07-30 23:24:40|17404.57|17324.57|17405.89|17325.89|17405.89|17325.89|17404.52|17324.52|9
1722381890000|2024-07-30 23:24:50|17405.9|17325.9|17403.42|17323.42|17405.9|17325.9|17403.42|17323.42|10
1722381900000|2024-07-30 23:25:00|17403.43|17323.43|17405.29|17325.29|17405.29|17325.29|17403.43|17323.43|10
1722381910000|2024-07-30 23:25:10|17405.66|17325.66|17408.26|17328.26|17408.26|17328.26|17405.66|17325.66|10
1722381920000|2024-07-30 23:25:20|17409.61|17329.61|17411.18|17331.18|17411.2|17331.2|17409.61|17329.61|8
1722381930000|2024-07-30 23:25:30|17411.45|17331.45|17412.38|17332.38|17412.38|17332.38|17411.45|17331.45|9
1722381940000|2024-07-30 23:25:40|17412.47|17332.47|17412.89|17332.89|17412.92|17332.92|17412.47|17332.47|9
1722381950000|2024-07-30 23:25:50|17412.93|17332.93|17413.45|17333.45|17413.45|17333.45|17412.93|17332.93|10
1722381960000|2024-07-30 23:26:00|17413.46|17333.46|17413.1|17333.1|17413.46|17333.46|17412.73|17332.73|10
1722381970000|2024-07-30 23:26:10|17413.01|17333.01|17411.98|17331.98|17413.05|17333.05|17411.98|17331.98|8
1722381980000|2024-07-30 23:26:20|17412.01|17332.01|17412.04|17332.04|17412.04|17332.04|17410.61|17330.61|9
1722381990000|2024-07-30 23:26:30|17412.36|17332.36|17412.68|17332.68|17412.68|17332.68|17412.24|17332.24|10
1722382000000|2024-07-30 23:26:40|17412.53|17332.53|17414.4|17334.4|17414.4|17334.4|17412.22|17332.22|10
1722382010000|2024-07-30 23:26:50|17414.49|17334.49|17414.1|17334.1|17414.63|17334.63|17413.97|17333.97|10
1722382020000|2024-07-30 23:27:00|17413.82|17333.82|17415.14|17335.14|17415.14|17335.14|17413.82|17333.82|10
1722382030000|2024-07-30 23:27:10|17415.09|17335.09|17415.59|17335.59|17415.59|17335.59|17414.86|17334.86|10
1722382040000|2024-07-30 23:27:20|17415.65|17335.65|17416.01|17336.01|17416.01|17336.01|17415.46|17335.46|10
1722382050000|2024-07-30 23:27:30|17416|17336|17416.06|17336.06|17416.06|17336.06|17415.55|17335.55|10
1722382060000|2024-07-30 23:27:40|17416.03|17336.03|17416.74|17336.74|17416.74|17336.74|17415.94|17335.94|9
1722382070000|2024-07-30 23:27:50|17416.56|17336.56|17417.59|17337.59|17417.59|17337.59|17416.56|17336.56|8
1722382080000|2024-07-30 23:28:00|17417.66|17337.66|17417.93|17337.93|17417.98|17337.98|17417.51|17337.51|10
1722382090000|2024-07-30 23:28:10|17418.01|17338.01|17418.54|17338.54|17418.54|17338.54|17418|17338|10
1722382100000|2024-07-30 23:28:20|17418.62|17338.62|17418.47|17338.47|17418.62|17338.62|17418.29|17338.29|8
1722382110000|2024-07-30 23:28:30|17418.53|17338.53|17418.93|17338.93|17419.03|17339.03|17418.53|17338.53|10
1722382120000|2024-07-30 23:28:40|17418.86|17338.86|17418.73|17338.73|17418.9|17338.9|17418.64|17338.64|10
1722382130000|2024-07-30 23:28:50|17418.75|17338.75|17418.55|17338.55|17419.29|17339.29|17418.55|17338.55|9
1722382140000|2024-07-30 23:29:00|17418.4|17338.4|17417.58|17337.58|17418.4|17338.4|17417.58|17337.58|10
1722382150000|2024-07-30 23:29:10|17417.62|17337.62|17416.52|17336.52|17417.62|17337.62|17416.47|17336.47|9
1722382160000|2024-07-30 23:29:20|17416.38|17336.38|17416.15|17336.15|17416.38|17336.38|17415.65|17335.65|8
1722382170000|2024-07-30 23:29:30|17416.18|17336.18|17416.25|17336.25|17416.29|17336.29|17416.17|17336.17|8
1722382180000|2024-07-30 23:29:40|17416.17|17336.17|17417.06|17337.06|17417.08|17337.08|17416.17|17336.17|9
1722382190000|2024-07-30 23:29:50|17416.95|17336.95|17415.68|17335.68|17416.95|17336.95|17415.54|17335.54|8
1722382200000|2024-07-30 23:30:00|17415.69|17335.69|17416.05|17336.05|17416.06|17336.06|17415.15|17335.15|10
1722382210000|2024-07-30 23:30:10|17416.06|17336.06|17415.95|17335.95|17416.06|17336.06|17415.83|17335.83|7
1722382220000|2024-07-30 23:30:20|17415.43|17335.43|17412.6|17332.6|17415.43|17335.43|17412.6|17332.6|9
1722382230000|2024-07-30 23:30:30|17412.55|17332.55|17412.95|17332.95|17412.96|17332.96|17412.55|17332.55|10
1722382240000|2024-07-30 23:30:40|17412.93|17332.93|17413.25|17333.25|17413.3|17333.3|17412.92|17332.92|9
1722382250000|2024-07-30 23:30:50|17413.13|17333.13|17412.46|17332.46|17413.16|17333.16|17412.43|17332.43|10
1722382260000|2024-07-30 23:31:00|17412.57|17332.57|17412.52|17332.52|17412.57|17332.57|17411.66|17331.66|9
1722382270000|2024-07-30 23:31:10|17412.68|17332.68|17414.91|17334.91|17414.91|17334.91|17412.68|17332.68|10
1722382280000|2024-07-30 23:31:20|17415.16|17335.16|17414.9|17334.9|17415.24|17335.24|17414.9|17334.9|10
1722382290000|2024-07-30 23:31:30|17414.66|17334.66|17414.24|17334.24|17414.68|17334.68|17414.17|17334.17|10
1722382300000|2024-07-30 23:31:40|17414.26|17334.26|17415.42|17335.42|17415.42|17335.42|17414.06|17334.06|8
1722382310000|2024-07-30 23:31:50|17415.31|17335.31|17415.95|17335.95|17416.03|17336.03|17415.31|17335.31|10
1722382320000|2024-07-30 23:32:00|17416.04|17336.04|17416.71|17336.71|17416.71|17336.71|17415.9|17335.9|10
1722382330000|2024-07-30 23:32:10|17416.73|17336.73|17416.67|17336.67|17416.78|17336.78|17416.66|17336.66|8
1722382340000|2024-07-30 23:32:20|17416.69|17336.69|17415.26|17335.26|17416.71|17336.71|17415.1|17335.1|10
1722382350000|2024-07-30 23:32:30|17415.24|17335.24|17413.28|17333.28|17415.24|17335.24|17413.28|17333.28|10
1722382360000|2024-07-30 23:32:40|17412.7|17332.7|17412.02|17332.02|17412.7|17332.7|17412.02|17332.02|8
1722382370000|2024-07-30 23:32:50|17411.99|17331.99|17412.2|17332.2|17412.2|17332.2|17411.86|17331.86|9
1722382380000|2024-07-30 23:33:00|17412.31|17332.31|17412.12|17332.12|17412.31|17332.31|17412.11|17332.11|10
1722382390000|2024-07-30 23:33:10|17412.11|17332.11|17413.35|17333.35|17413.35|17333.35|17411.71|17331.71|7
1722382400000|2024-07-30 23:33:20|17413.82|17333.82|17412.71|17332.71|17413.88|17333.88|17412.71|17332.71|8
1722382410000|2024-07-30 23:33:30|17412.46|17332.46|17411.16|17331.16|17412.46|17332.46|17411.14|17331.14|10
1722382420000|2024-07-30 23:33:40|17411.19|17331.19|17411.47|17331.47|17411.47|17331.47|17410.39|17330.39|10
1722382430000|2024-07-30 23:33:50|17411.58|17331.58|17413.63|17333.63|17413.63|17333.63|17411.57|17331.57|8
1722382440000|2024-07-30 23:34:00|17413.57|17333.57|17417.22|17337.22|17417.22|17337.22|17413.57|17333.57|10
1722382450000|2024-07-30 23:34:10|17417.23|17337.23|17418.35|17338.35|17418.38|17338.38|17417.23|17337.23|10
1722382460000|2024-07-30 23:34:20|17418.37|17338.37|17422|17342|17422|17342|17418.35|17338.35|10
1722382470000|2024-07-30 23:34:30|17422.26|17342.26|17424.87|17344.87|17425.11|17345.11|17422.26|17342.26|9
1722382480000|2024-07-30 23:34:40|17426.24|17346.24|17428.05|17348.05|17428.07|17348.07|17426.24|17346.24|8
1722382490000|2024-07-30 23:34:50|17428.09|17348.09|17427.84|17347.84|17428.62|17348.62|17427.84|17347.84|9
1722382500000|2024-07-30 23:35:00|17427.67|17347.67|17427.46|17347.46|17428.89|17348.89|17427.46|17347.46|9
1722382510000|2024-07-30 23:35:10|17427.45|17347.45|17426.93|17346.93|17427.45|17347.45|17426.88|17346.88|10
1722382520000|2024-07-30 23:35:20|17426.43|17346.43|17425.57|17345.57|17426.61|17346.61|17425.57|17345.57|10
1722382530000|2024-07-30 23:35:30|17424.88|17344.88|17424.55|17344.55|17424.88|17344.88|17424.31|17344.31|10
1722382540000|2024-07-30 23:35:40|17424.66|17344.66|17423.61|17343.61|17424.66|17344.66|17423.61|17343.61|10
1722382550000|2024-07-30 23:35:50|17423.32|17343.32|17423.54|17343.54|17423.54|17343.54|17423.24|17343.24|9
1722382560000|2024-07-30 23:36:00|17423.51|17343.51|17421.58|17341.58|17423.58|17343.58|17421.58|17341.58|10
1722382570000|2024-07-30 23:36:10|17421.53|17341.53|17420.95|17340.95|17421.53|17341.53|17420.95|17340.95|9
1722382580000|2024-07-30 23:36:20|17421.05|17341.05|17420.65|17340.65|17421.08|17341.08|17420.65|17340.65|9
1722382590000|2024-07-30 23:36:30|17420.63|17340.63|17418.88|17338.88|17420.63|17340.63|17418.88|17338.88|10
1722382600000|2024-07-30 23:36:40|17418.83|17338.83|17417.59|17337.59|17418.83|17338.83|17417.56|17337.56|8
1722382610000|2024-07-30 23:36:50|17417.64|17337.64|17415.79|17335.79|17417.64|17337.64|17415.5|17335.5|10
1722382620000|2024-07-30 23:37:00|17415.73|17335.73|17415.42|17335.42|17415.83|17335.83|17415.41|17335.41|10
1722382630000|2024-07-30 23:37:10|17415.39|17335.39|17414.35|17334.35|17415.39|17335.39|17414.35|17334.35|9
1722382640000|2024-07-30 23:37:20|17414.28|17334.28|17414.04|17334.04|17414.28|17334.28|17413.75|17333.75|10
1722382650000|2024-07-30 23:37:30|17414.09|17334.09|17414.24|17334.24|17414.24|17334.24|17413.75|17333.75|10
1722382660000|2024-07-30 23:37:40|17414.29|17334.29|17413.41|17333.41|17414.29|17334.29|17413.41|17333.41|10
1722382670000|2024-07-30 23:37:50|17413.47|17333.47|17412.5|17332.5|17413.47|17333.47|17412.5|17332.5|10
1722382680000|2024-07-30 23:38:00|17412.56|17332.56|17412.09|17332.09|17412.6|17332.6|17412.09|17332.09|8
1722382690000|2024-07-30 23:38:10|17412.04|17332.04|17412.09|17332.09|17412.24|17332.24|17412.04|17332.04|7
1722382700000|2024-07-30 23:38:20|17412.03|17332.03|17412.92|17332.92|17412.92|17332.92|17412.03|17332.03|9
1722382710000|2024-07-30 23:38:30|17412.77|17332.77|17413.64|17333.64|17413.64|17333.64|17412.77|17332.77|9
1722382720000|2024-07-30 23:38:40|17413.76|17333.76|17412.74|17332.74|17413.78|17333.78|17412.63|17332.63|9
1722382730000|2024-07-30 23:38:50|17412.75|17332.75|17408.76|17328.76|17412.75|17332.75|17408.76|17328.76|9
1722382740000|2024-07-30 23:39:00|17408.79|17328.79|17409.84|17329.84|17410.01|17330.01|17408.79|17328.79|10
1722382750000|2024-07-30 23:39:10|17410.14|17330.14|17409.17|17329.17|17410.2|17330.2|17409.17|17329.17|10
1722382760000|2024-07-30 23:39:20|17409.15|17329.15|17405.18|17325.18|17409.5|17329.5|17405.14|17325.14|10
1722382770000|2024-07-30 23:39:30|17405.28|17325.28|17405.16|17325.16|17405.35|17325.35|17405.15|17325.15|8
1722382780000|2024-07-30 23:39:40|17405.35|17325.35|17405.69|17325.69|17405.69|17325.69|17405.35|17325.35|10
1722382790000|2024-07-30 23:39:50|17405.67|17325.67|17406.11|17326.11|17406.11|17326.11|17405.65|17325.65|9
1722382800000|2024-07-30 23:40:00|17406.15|17326.15|17408.31|17328.31|17408.31|17328.31|17406.15|17326.15|10
1722382810000|2024-07-30 23:40:10|17408.23|17328.23|17409.1|17329.1|17409.29|17329.29|17408.23|17328.23|10
1722382820000|2024-07-30 23:40:20|17408.91|17328.91|17410.09|17330.09|17410.09|17330.09|17408.89|17328.89|9
1722382830000|2024-07-30 23:40:30|17410.26|17330.26|17411.61|17331.61|17411.61|17331.61|17410.17|17330.17|10
1722382840000|2024-07-30 23:40:40|17411.49|17331.49|17411.87|17331.87|17412|17332|17411.44|17331.44|10
1722382850000|2024-07-30 23:40:50|17411.82|17331.82|17411.75|17331.75|17411.82|17331.82|17411.75|17331.75|8
1722382860000|2024-07-30 23:41:00|17411.72|17331.72|17413.38|17333.38|17413.38|17333.38|17411.72|17331.72|8
1722382870000|2024-07-30 23:41:10|17413.27|17333.27|17414.36|17334.36|17414.36|17334.36|17413.27|17333.27|10
1722382880000|2024-07-30 23:41:20|17414.28|17334.28|17415.6|17335.6|17415.6|17335.6|17414.28|17334.28|7
1722382890000|2024-07-30 23:41:30|17414.73|17334.73|17414.27|17334.27|17414.73|17334.73|17414.19|17334.19|7
1722382900000|2024-07-30 23:41:40|17414.34|17334.34|17413.48|17333.48|17414.34|17334.34|17413.48|17333.48|10
1722382910000|2024-07-30 23:41:50|17413.9|17333.9|17413.68|17333.68|17414.73|17334.73|17413.66|17333.66|10
1722382920000|2024-07-30 23:42:00|17413.76|17333.76|17413.46|17333.46|17414.08|17334.08|17413.46|17333.46|10
1722382930000|2024-07-30 23:42:10|17413.43|17333.43|17413.33|17333.33|17413.43|17333.43|17412.98|17332.98|9
1722382940000|2024-07-30 23:42:20|17413.42|17333.42|17412.65|17332.65|17413.61|17333.61|17412.65|17332.65|10
1722382950000|2024-07-30 23:42:30|17412.68|17332.68|17412.72|17332.72|17412.74|17332.74|17412.1|17332.1|10
1722382960000|2024-07-30 23:42:40|17412.84|17332.84|17411.44|17331.44|17413.31|17333.31|17411.44|17331.44|10
1722382970000|2024-07-30 23:42:50|17410.92|17330.92|17406.46|17326.46|17410.92|17330.92|17406.46|17326.46|10
1722382980000|2024-07-30 23:43:00|17405.57|17325.57|17401.92|17321.92|17405.57|17325.57|17400.74|17320.74|10
1722382990000|2024-07-30 23:43:10|17402|17322|17403.61|17323.61|17403.61|17323.61|17402|17322|10
1722383000000|2024-07-30 23:43:20|17403.58|17323.58|17405.41|17325.41|17405.42|17325.42|17403.58|17323.58|10
1722383010000|2024-07-30 23:43:30|17405.43|17325.43|17405.41|17325.41|17405.59|17325.59|17405.41|17325.41|9
1722383020000|2024-07-30 23:43:40|17405.4|17325.4|17405.36|17325.36|17405.4|17325.4|17405.17|17325.17|10
1722383030000|2024-07-30 23:43:50|17405.65|17325.65|17406.3|17326.3|17406.62|17326.62|17405.65|17325.65|10
1722383040000|2024-07-30 23:44:00|17406.23|17326.23|17407.37|17327.37|17407.42|17327.42|17406.23|17326.23|9
1722383050000|2024-07-30 23:44:10|17407.38|17327.38|17407.92|17327.92|17408.14|17328.14|17407.38|17327.38|10
1722383060000|2024-07-30 23:44:20|17407.7|17327.7|17406.56|17326.56|17407.85|17327.85|17406.46|17326.46|9
1722383070000|2024-07-30 23:44:30|17406.58|17326.58|17406.48|17326.48|17406.61|17326.61|17406.32|17326.32|10
1722383080000|2024-07-30 23:44:40|17406.6|17326.6|17408.58|17328.58|17408.58|17328.58|17406.57|17326.57|9
1722383090000|2024-07-30 23:44:50|17408.79|17328.79|17408.77|17328.77|17409.08|17329.08|17408.38|17328.38|9
1722383100000|2024-07-30 23:45:00|17408.84|17328.84|17409.08|17329.08|17409.38|17329.38|17408.74|17328.74|10
1722383110000|2024-07-30 23:45:10|17409.26|17329.26|17410.39|17330.39|17410.81|17330.81|17409.26|17329.26|9
1722383120000|2024-07-30 23:45:20|17410.41|17330.41|17409.77|17329.77|17410.41|17330.41|17409.49|17329.49|10
1722383130000|2024-07-30 23:45:30|17409.89|17329.89|17409.95|17329.95|17410.03|17330.03|17409.66|17329.66|9
1722383140000|2024-07-30 23:45:40|17409.79|17329.79|17409.45|17329.45|17409.95|17329.95|17409.45|17329.45|9
1722383150000|2024-07-30 23:45:50|17409.41|17329.41|17408.52|17328.52|17409.45|17329.45|17408.5|17328.5|9
1722383160000|2024-07-30 23:46:00|17408.41|17328.41|17407.77|17327.77|17408.48|17328.48|17407.57|17327.57|10
1722383170000|2024-07-30 23:46:10|17407.83|17327.83|17408.36|17328.36|17408.51|17328.51|17407.76|17327.76|9
1722383180000|2024-07-30 23:46:20|17408.27|17328.27|17407.93|17327.93|17408.3|17328.3|17407.82|17327.82|9
1722383190000|2024-07-30 23:46:30|17407.94|17327.94|17407.55|17327.55|17407.96|17327.96|17407.49|17327.49|10
1722383200000|2024-07-30 23:46:40|17407.7|17327.7|17408.26|17328.26|17408.26|17328.26|17407.55|17327.55|10
1722383210000|2024-07-30 23:46:50|17408.33|17328.33|17408.36|17328.36|17408.46|17328.46|17408.3|17328.3|9
1722383220000|2024-07-30 23:47:00|17408.61|17328.61|17408.53|17328.53|17408.93|17328.93|17408.42|17328.42|10
1722383230000|2024-07-30 23:47:10|17408.59|17328.59|17408.32|17328.32|17408.59|17328.59|17408.31|17328.31|8
1722383240000|2024-07-30 23:47:20|17408.29|17328.29|17406.27|17326.27|17408.29|17328.29|17406.27|17326.27|9
1722383250000|2024-07-30 23:47:30|17405.73|17325.73|17404.59|17324.59|17405.73|17325.73|17404.59|17324.59|9
1722383260000|2024-07-30 23:47:40|17403.98|17323.98|17403.99|17323.99|17404.06|17324.06|17403.98|17323.98|10
1722383270000|2024-07-30 23:47:50|17404.02|17324.02|17403.97|17323.97|17404.13|17324.13|17403.66|17323.66|10
1722383280000|2024-07-30 23:48:00|17403.77|17323.77|17405.05|17325.05|17405.05|17325.05|17403.77|17323.77|9
1722383290000|2024-07-30 23:48:10|17405.09|17325.09|17406.92|17326.92|17406.92|17326.92|17404.9|17324.9|10
1722383300000|2024-07-30 23:48:20|17407.15|17327.15|17408.87|17328.87|17408.87|17328.87|17407.15|17327.15|10
1722383310000|2024-07-30 23:48:30|17409.37|17329.37|17410.38|17330.38|17410.38|17330.38|17409.37|17329.37|9
1722383320000|2024-07-30 23:48:40|17410.45|17330.45|17411.69|17331.69|17411.69|17331.69|17410.44|17330.44|10
1722383330000|2024-07-30 23:48:50|17412|17332|17413.48|17333.48|17413.53|17333.53|17412|17332|10
1722383340000|2024-07-30 23:49:00|17413.44|17333.44|17429.01|17349.01|17429.01|17349.01|17413.44|17333.44|10
1722383350000|2024-07-30 23:49:10|17430.49|17350.49|17429.8|17349.8|17431.44|17351.44|17429.8|17349.8|10
1722383360000|2024-07-30 23:49:20|17429.68|17349.68|17429.55|17349.55|17429.68|17349.68|17429.49|17349.49|8
1722383370000|2024-07-30 23:49:30|17429.61|17349.61|17430.75|17350.75|17430.75|17350.75|17429.61|17349.61|10
1722383380000|2024-07-30 23:49:40|17430.7|17350.7|17430.05|17350.05|17430.73|17350.73|17429.81|17349.81|10
1722383390000|2024-07-30 23:49:50|17430.15|17350.15|17429.96|17349.96|17430.17|17350.17|17429.96|17349.96|10
1722383400000|2024-07-30 23:50:00|17429.95|17349.95|17430.99|17350.99|17430.99|17350.99|17429.91|17349.91|10
1722383410000|2024-07-30 23:50:10|17430.94|17350.94|17431.74|17351.74|17431.74|17351.74|17430.53|17350.53|9
1722383420000|2024-07-30 23:50:20|17431.5|17351.5|17432.96|17352.96|17432.96|17352.96|17431.38|17351.38|10
1722383430000|2024-07-30 23:50:30|17432.77|17352.77|17433.62|17353.62|17433.62|17353.62|17432.77|17352.77|10
1722383440000|2024-07-30 23:50:40|17433.85|17353.85|17434.06|17354.06|17434.32|17354.32|17433.85|17353.85|10
1722383450000|2024-07-30 23:50:50|17434.22|17354.22|17434.65|17354.65|17434.65|17354.65|17434.04|17354.04|9
1722383460000|2024-07-30 23:51:00|17434.54|17354.54|17435.28|17355.28|17435.28|17355.28|17434.3|17354.3|9
1722383470000|2024-07-30 23:51:10|17435.08|17355.08|17433.87|17353.87|17435.41|17355.41|17433.86|17353.86|10
1722383480000|2024-07-30 23:51:20|17434|17354|17434.59|17354.59|17434.59|17354.59|17433.91|17353.91|10
1722383490000|2024-07-30 23:51:30|17434.58|17354.58|17434.43|17354.43|17434.58|17354.58|17433.81|17353.81|10
1722383500000|2024-07-30 23:51:40|17434.28|17354.28|17433.48|17353.48|17434.64|17354.64|17433.48|17353.48|9
1722383510000|2024-07-30 23:51:50|17433.37|17353.37|17432.8|17352.8|17433.37|17353.37|17432.44|17352.44|10
1722383520000|2024-07-30 23:52:00|17432.31|17352.31|17427.6|17347.6|17432.31|17352.31|17427.6|17347.6|10
1722383530000|2024-07-30 23:52:10|17426.88|17346.88|17416.71|17336.71|17426.88|17346.88|17416.71|17336.71|10
1722383540000|2024-07-30 23:52:20|17416.99|17336.99|17416.81|17336.81|17416.99|17336.99|17416.58|17336.58|10
1722383550000|2024-07-30 23:52:30|17416.83|17336.83|17416.14|17336.14|17416.83|17336.83|17416.1|17336.1|10
1722383560000|2024-07-30 23:52:40|17416.15|17336.15|17415.64|17335.64|17416.27|17336.27|17415.64|17335.64|10
1722383570000|2024-07-30 23:52:50|17415.52|17335.52|17415.51|17335.51|17415.52|17335.52|17415.05|17335.05|10
1722383580000|2024-07-30 23:53:00|17415.67|17335.67|17417.33|17337.33|17417.33|17337.33|17415.67|17335.67|9
1722383590000|2024-07-30 23:53:10|17418.07|17338.07|17418.96|17338.96|17418.96|17338.96|17418.07|17338.07|9
1722383600000|2024-07-30 23:53:20|17419.27|17339.27|17420.08|17340.08|17420.4|17340.4|17419.27|17339.27|8
1722383610000|2024-07-30 23:53:30|17420.11|17340.11|17420.14|17340.14|17420.17|17340.17|17419.71|17339.71|9
1722383620000|2024-07-30 23:53:40|17420.18|17340.18|17419.94|17339.94|17420.18|17340.18|17419.8|17339.8|9
1722383630000|2024-07-30 23:53:50|17419.78|17339.78|17420.77|17340.77|17420.79|17340.79|17419.78|17339.78|10
1722383640000|2024-07-30 23:54:00|17420.3|17340.3|17420.62|17340.62|17420.62|17340.62|17420.3|17340.3|8
1722383650000|2024-07-30 23:54:10|17421.24|17341.24|17421.95|17341.95|17422.01|17342.01|17421.14|17341.14|9
1722383660000|2024-07-30 23:54:20|17421.96|17341.96|17421.56|17341.56|17422.38|17342.38|17421.56|17341.56|10
1722383670000|2024-07-30 23:54:30|17421.64|17341.64|17422.01|17342.01|17422.24|17342.24|17421.48|17341.48|9
1722383680000|2024-07-30 23:54:40|17421.99|17341.99|17422.43|17342.43|17422.44|17342.44|17421.99|17341.99|10
1722383690000|2024-07-30 23:54:50|17422.44|17342.44|17422.03|17342.03|17422.44|17342.44|17422.03|17342.03|9
1722383700000|2024-07-30 23:55:00|17422.01|17342.01|17419.78|17339.78|17422.01|17342.01|17419.78|17339.78|10
1722383710000|2024-07-30 23:55:10|17419.64|17339.64|17420.97|17340.97|17420.97|17340.97|17419.38|17339.38|9
1722383720000|2024-07-30 23:55:20|17420.84|17340.84|17420.04|17340.04|17421|17341|17420.04|17340.04|9
1722383730000|2024-07-30 23:55:30|17420.01|17340.01|17420.57|17340.57|17420.57|17340.57|17419.99|17339.99|10
1722383740000|2024-07-30 23:55:40|17420.56|17340.56|17420.57|17340.57|17420.62|17340.62|17420.55|17340.55|7
1722383750000|2024-07-30 23:55:50|17420.25|17340.25|17420.57|17340.57|17420.64|17340.64|17420.25|17340.25|8
1722383760000|2024-07-30 23:56:00|17420.97|17340.97|17422.52|17342.52|17422.53|17342.53|17420.97|17340.97|9
1722383770000|2024-07-30 23:56:10|17422.53|17342.53|17422.92|17342.92|17423.42|17343.42|17422.53|17342.53|9
1722383780000|2024-07-30 23:56:20|17422.74|17342.74|17422.19|17342.19|17422.85|17342.85|17422.19|17342.19|10
1722383790000|2024-07-30 23:56:30|17422.18|17342.18|17421.91|17341.91|17422.36|17342.36|17421.83|17341.83|10
1722383800000|2024-07-30 23:56:40|17422.07|17342.07|17422.96|17342.96|17422.96|17342.96|17422.05|17342.05|8
1722383810000|2024-07-30 23:56:50|17423.02|17343.02|17422.98|17342.98|17423.03|17343.03|17422.95|17342.95|8
1722383820000|2024-07-30 23:57:00|17422.89|17342.89|17422.76|17342.76|17422.89|17342.89|17422.57|17342.57|7
1722383830000|2024-07-30 23:57:10|17422.77|17342.77|17423.79|17343.79|17424.02|17344.02|17422.73|17342.73|10
1722383840000|2024-07-30 23:57:20|17423.83|17343.83|17424.16|17344.16|17424.17|17344.17|17423.77|17343.77|8
1722383850000|2024-07-30 23:57:30|17424.15|17344.15|17423.83|17343.83|17424.17|17344.17|17423.47|17343.47|9
1722383860000|2024-07-30 23:57:40|17423.9|17343.9|17425.3|17345.3|17425.3|17345.3|17423.9|17343.9|10
1722383870000|2024-07-30 23:57:50|17425.73|17345.73|17426.66|17346.66|17426.68|17346.68|17425.73|17345.73|9
1722383880000|2024-07-30 23:58:00|17426.73|17346.73|17426.74|17346.74|17426.75|17346.75|17426.61|17346.61|7
1722383890000|2024-07-30 23:58:10|17426.64|17346.64|17426.54|17346.54|17426.7|17346.7|17426.54|17346.54|7
1722383900000|2024-07-30 23:58:20|17426.44|17346.44|17425.21|17345.21|17426.44|17346.44|17425.21|17345.21|8
1722383910000|2024-07-30 23:58:30|17424.56|17344.56|17424.78|17344.78|17424.78|17344.78|17424.22|17344.22|10
1722383920000|2024-07-30 23:58:40|17424.75|17344.75|17424.28|17344.28|17424.96|17344.96|17424.28|17344.28|10
1722383930000|2024-07-30 23:58:50|17423.99|17343.99|17423.2|17343.2|17424.17|17344.17|17423.18|17343.18|8
1722383940000|2024-07-30 23:59:00|17423.22|17343.22|17422|17342|17423.22|17343.22|17421.91|17341.91|8
1722383950000|2024-07-30 23:59:10|17421.78|17341.78|17421.68|17341.68|17421.79|17341.79|17421.49|17341.49|9
1722383960000|2024-07-30 23:59:20|17421.55|17341.55|17421.04|17341.04|17421.61|17341.61|17420.58|17340.58|10
1722383970000|2024-07-30 23:59:30|17421|17341|17421.04|17341.04|17421.39|17341.39|17420.92|17340.92|9
1722383980000|2024-07-30 23:59:40|17420.9|17340.9|17421.44|17341.44|17421.97|17341.97|17420.9|17340.9|10
1722383990000|2024-07-30 23:59:50|17421.23|17341.23|17422.08|17342.08|17422.08|17342.08|17421.23|17341.23|8
1722384000000|2024-07-31 00:00:00|17422.2|17342.2|17423.45|17343.45|17423.45|17343.45|17422.19|17342.19|9
1722384010000|2024-07-31 00:00:10|17423.17|17343.17|17423.29|17343.29|17424.12|17344.12|17423.08|17343.08|10
1722384020000|2024-07-31 00:00:20|17423.07|17343.07|17422.82|17342.82|17423.07|17343.07|17422.44|17342.44|10
1722384030000|2024-07-31 00:00:30|17422.71|17342.71|17423.01|17343.01|17423.01|17343.01|17422.1|17342.1|10
1722384040000|2024-07-31 00:00:40|17423.12|17343.12|17424.16|17344.16|17424.24|17344.24|17423.06|17343.06|9
1722384050000|2024-07-31 00:00:50|17424.25|17344.25|17426.81|17346.81|17426.89|17346.89|17424.25|17344.25|10
1722384060000|2024-07-31 00:01:00|17427.16|17347.16|17431.65|17351.65|17431.65|17351.65|17427.16|17347.16|9
1722384070000|2024-07-31 00:01:10|17431.67|17351.67|17431.9|17351.9|17432.38|17352.38|17431.63|17351.63|10
1722384080000|2024-07-31 00:01:20|17430.98|17350.98|17427.31|17347.31|17430.98|17350.98|17427.15|17347.15|10
1722384090000|2024-07-31 00:01:30|17427.05|17347.05|17425.2|17345.2|17427.05|17347.05|17425.13|17345.13|10
1722384100000|2024-07-31 00:01:40|17425.18|17345.18|17422.81|17342.81|17425.18|17345.18|17422.81|17342.81|10
1722384110000|2024-07-31 00:01:50|17422.64|17342.64|17421.83|17341.83|17422.69|17342.69|17421.66|17341.66|10
1722384120000|2024-07-31 00:02:00|17421.81|17341.81|17419.68|17339.68|17421.81|17341.81|17419.67|17339.67|10
1722384130000|2024-07-31 00:02:10|17419.91|17339.91|17417|17337|17419.91|17339.91|17417|17337|10
1722384140000|2024-07-31 00:02:20|17416.55|17336.55|17416.27|17336.27|17416.96|17336.96|17416.2|17336.2|10
1722384150000|2024-07-31 00:02:30|17417.16|17337.16|17418.53|17338.53|17419.55|17339.55|17417.16|17337.16|9
1722384160000|2024-07-31 00:02:40|17418.79|17338.79|17420.94|17340.94|17420.94|17340.94|17418.79|17338.79|9
1722384170000|2024-07-31 00:02:50|17420.91|17340.91|17421.8|17341.8|17422.03|17342.03|17420.9|17340.9|10
1722384180000|2024-07-31 00:03:00|17421.78|17341.78|17420.41|17340.41|17421.78|17341.78|17420.14|17340.14|10
1722384190000|2024-07-31 00:03:10|17420.42|17340.42|17417.81|17337.81|17420.42|17340.42|17417.81|17337.81|10
1722384200000|2024-07-31 00:03:20|17418.06|17338.06|17415.63|17335.63|17418.19|17338.19|17415.62|17335.62|10
1722384210000|2024-07-31 00:03:30|17415.28|17335.28|17414.73|17334.73|17415.28|17335.28|17413.96|17333.96|8
1722384220000|2024-07-31 00:03:40|17415.01|17335.01|17414.32|17334.32|17415.01|17335.01|17414.08|17334.08|10
1722384230000|2024-07-31 00:03:50|17414.09|17334.09|17414.81|17334.81|17415.17|17335.17|17414.09|17334.09|9
1722384240000|2024-07-31 00:04:00|17414.87|17334.87|17414.91|17334.91|17415.6|17335.6|17414.87|17334.87|10
1722384250000|2024-07-31 00:04:10|17415.06|17335.06|17415.06|17335.06|17415.06|17335.06|17414.47|17334.47|9
1722384260000|2024-07-31 00:04:20|17414.89|17334.89|17417.17|17337.17|17417.57|17337.57|17414.89|17334.89|10
1722384270000|2024-07-31 00:04:30|17417.19|17337.19|17416.37|17336.37|17417.31|17337.31|17416.24|17336.24|10
1722384280000|2024-07-31 00:04:40|17416.25|17336.25|17415.92|17335.92|17416.25|17336.25|17415.63|17335.63|10
1722384290000|2024-07-31 00:04:50|17415.88|17335.88|17415.65|17335.65|17416.06|17336.06|17415.65|17335.65|10
1722384300000|2024-07-31 00:05:00|17415.06|17335.06|17412.33|17332.33|17415.06|17335.06|17412.23|17332.23|10
1722384310000|2024-07-31 00:05:10|17412.35|17332.35|17413.85|17333.85|17414.32|17334.32|17412.35|17332.35|10
1722384320000|2024-07-31 00:05:20|17414.15|17334.15|17415.97|17335.97|17415.97|17335.97|17414.15|17334.15|10
1722384330000|2024-07-31 00:05:30|17416.11|17336.11|17417.47|17337.47|17417.54|17337.54|17416.1|17336.1|10
1722384340000|2024-07-31 00:05:40|17417.71|17337.71|17420.33|17340.33|17420.33|17340.33|17417.71|17337.71|10
1722384350000|2024-07-31 00:05:50|17420.37|17340.37|17421.22|17341.22|17421.26|17341.26|17420.37|17340.37|10
1722384360000|2024-07-31 00:06:00|17421.18|17341.18|17418.98|17338.98|17421.18|17341.18|17418.98|17338.98|9
1722384370000|2024-07-31 00:06:10|17418.84|17338.84|17417.12|17337.12|17418.84|17338.84|17417.12|17337.12|10
1722384380000|2024-07-31 00:06:20|17416.58|17336.58|17414.34|17334.34|17417.19|17337.19|17414.34|17334.34|10
1722384390000|2024-07-31 00:06:30|17414.53|17334.53|17415.08|17335.08|17415.12|17335.12|17413.54|17333.54|10
1722384400000|2024-07-31 00:06:40|17414.87|17334.87|17415.12|17335.12|17415.46|17335.46|17414.81|17334.81|10
1722384410000|2024-07-31 00:06:50|17415.25|17335.25|17414.87|17334.87|17415.25|17335.25|17414.58|17334.58|9
1722384420000|2024-07-31 00:07:00|17415.39|17335.39|17417.37|17337.37|17417.37|17337.37|17415.39|17335.39|8
1722384430000|2024-07-31 00:07:10|17417.78|17337.78|17417.37|17337.37|17417.78|17337.78|17417.2|17337.2|9
1722384440000|2024-07-31 00:07:20|17417.78|17337.78|17414.76|17334.76|17417.79|17337.79|17414.58|17334.58|10
1722384450000|2024-07-31 00:07:30|17414.94|17334.94|17413.55|17333.55|17414.94|17334.94|17413.55|17333.55|10
1722384460000|2024-07-31 00:07:40|17413.71|17333.71|17412.83|17332.83|17413.9|17333.9|17412.75|17332.75|10
1722384470000|2024-07-31 00:07:50|17412.8|17332.8|17412.59|17332.59|17412.95|17332.95|17412.48|17332.48|10
1722384480000|2024-07-31 00:08:00|17412.69|17332.69|17409.98|17329.98|17412.69|17332.69|17409.98|17329.98|10
1722384490000|2024-07-31 00:08:10|17409.49|17329.49|17408.05|17328.05|17409.49|17329.49|17408.05|17328.05|10
1722384500000|2024-07-31 00:08:20|17407.75|17327.75|17405.39|17325.39|17407.75|17327.75|17405.25|17325.25|10
1722384510000|2024-07-31 00:08:30|17405.15|17325.15|17403.71|17323.71|17405.46|17325.46|17403.71|17323.71|10
1722384520000|2024-07-31 00:08:40|17403.82|17323.82|17401.83|17321.83|17403.82|17323.82|17401.83|17321.83|10
1722384530000|2024-07-31 00:08:50|17401.7|17321.7|17400.04|17320.04|17401.8|17321.8|17400.04|17320.04|10
1722384540000|2024-07-31 00:09:00|17400.15|17320.15|17400.52|17320.52|17400.52|17320.52|17399.67|17319.67|9
1722384550000|2024-07-31 00:09:10|17400.48|17320.48|17402.3|17322.3|17402.36|17322.36|17400.4|17320.4|10
1722384560000|2024-07-31 00:09:20|17401.46|17321.46|17401.95|17321.95|17401.96|17321.96|17401.22|17321.22|10
1722384570000|2024-07-31 00:09:30|17401.76|17321.76|17401.02|17321.02|17401.93|17321.93|17400.93|17320.93|10
1722384580000|2024-07-31 00:09:40|17400.73|17320.73|17399.89|17319.89|17400.73|17320.73|17399.8|17319.8|10
1722384590000|2024-07-31 00:09:50|17399.92|17319.92|17401.95|17321.95|17402.06|17322.06|17399.92|17319.92|10
1722384600000|2024-07-31 00:10:00|17401.7|17321.7|17400.2|17320.2|17401.7|17321.7|17400.04|17320.04|10
1722384610000|2024-07-31 00:10:10|17400.38|17320.38|17399.53|17319.53|17400.38|17320.38|17399.53|17319.53|9
1722384620000|2024-07-31 00:10:20|17399.52|17319.52|17396.58|17316.58|17399.52|17319.52|17396.58|17316.58|10
1722384630000|2024-07-31 00:10:30|17395.75|17315.75|17393.59|17313.59|17395.75|17315.75|17392.31|17312.31|10
1722384640000|2024-07-31 00:10:40|17392.01|17312.01|17388.26|17308.26|17392.13|17312.13|17388.26|17308.26|10
1722384650000|2024-07-31 00:10:50|17388.28|17308.28|17389.4|17309.4|17389.62|17309.62|17387.84|17307.84|10
1722384660000|2024-07-31 00:11:00|17389.38|17309.38|17387.73|17307.73|17390.55|17310.55|17387.59|17307.59|10
1722384670000|2024-07-31 00:11:10|17387.44|17307.44|17386.72|17306.72|17387.81|17307.81|17386.72|17306.72|9
1722384680000|2024-07-31 00:11:20|17386.39|17306.39|17385.81|17305.81|17386.39|17306.39|17385.81|17305.81|8
1722384690000|2024-07-31 00:11:30|17385.48|17305.48|17384.48|17304.48|17385.48|17305.48|17383.82|17303.82|9
1722384700000|2024-07-31 00:11:40|17384.22|17304.22|17382.96|17302.96|17384.22|17304.22|17382.36|17302.36|10
1722384710000|2024-07-31 00:11:50|17382.56|17302.56|17381.78|17301.78|17382.76|17302.76|17381.78|17301.78|10
1722384720000|2024-07-31 00:12:00|17381.64|17301.64|17380.33|17300.33|17381.64|17301.64|17379.71|17299.71|9
1722384730000|2024-07-31 00:12:10|17380.4|17300.4|17381.09|17301.09|17381.12|17301.12|17379.84|17299.84|10
1722384740000|2024-07-31 00:12:20|17380.88|17300.88|17381.68|17301.68|17382.05|17302.05|17380.7|17300.7|9
1722384750000|2024-07-31 00:12:30|17381.7|17301.7|17382.57|17302.57|17382.57|17302.57|17381.7|17301.7|10
1722384760000|2024-07-31 00:12:40|17382.79|17302.79|17383.77|17303.77|17383.84|17303.84|17382.5|17302.5|10
1722384770000|2024-07-31 00:12:50|17383.71|17303.71|17382.89|17302.89|17383.71|17303.71|17382.29|17302.29|10
1722384780000|2024-07-31 00:13:00|17382.9|17302.9|17383.88|17303.88|17383.88|17303.88|17382.9|17302.9|10
1722384790000|2024-07-31 00:13:10|17383.91|17303.91|17383.28|17303.28|17383.91|17303.91|17382.93|17302.93|10
1722384800000|2024-07-31 00:13:20|17383.3|17303.3|17380.81|17300.81|17383.3|17303.3|17380.81|17300.81|10
1722384810000|2024-07-31 00:13:30|17380.95|17300.95|17380.23|17300.23|17381.01|17301.01|17380.18|17300.18|10
1722384820000|2024-07-31 00:13:40|17379.74|17299.74|17377.97|17297.97|17379.74|17299.74|17377.81|17297.81|9
1722384830000|2024-07-31 00:13:50|17377.78|17297.78|17375.46|17295.46|17377.78|17297.78|17375.43|17295.43|9
1722384840000|2024-07-31 00:14:00|17375.01|17295.01|17373.49|17293.49|17375.44|17295.44|17373.49|17293.49|10
1722384850000|2024-07-31 00:14:10|17371.76|17291.76|17372.01|17292.01|17372.57|17292.57|17371.76|17291.76|10
1722384860000|2024-07-31 00:14:20|17371.55|17291.55|17372.09|17292.09|17372.87|17292.87|17371.55|17291.55|10
1722384870000|2024-07-31 00:14:30|17372.06|17292.06|17370.75|17290.75|17372.06|17292.06|17370.75|17290.75|9
1722384880000|2024-07-31 00:14:40|17370.85|17290.85|17370.51|17290.51|17371.57|17291.57|17370.51|17290.51|10
1722384890000|2024-07-31 00:14:50|17370.47|17290.47|17368.59|17288.59|17370.47|17290.47|17368.33|17288.33|9
1722384900000|2024-07-31 00:15:00|17368.73|17288.73|17366.53|17286.53|17368.91|17288.91|17365.33|17285.33|10
1722384910000|2024-07-31 00:15:10|17366.4|17286.4|17367.97|17287.97|17367.97|17287.97|17366.13|17286.13|10
1722384920000|2024-07-31 00:15:20|17368.16|17288.16|17372.6|17292.6|17372.6|17292.6|17368.16|17288.16|10
1722384930000|2024-07-31 00:15:30|17372.72|17292.72|17377.91|17297.91|17377.91|17297.91|17372.72|17292.72|10
1722384940000|2024-07-31 00:15:40|17378.45|17298.45|17381.66|17301.66|17381.66|17301.66|17378.45|17298.45|10
1722384950000|2024-07-31 00:15:50|17381.81|17301.81|17381.8|17301.8|17381.95|17301.95|17381.52|17301.52|10
1722384960000|2024-07-31 00:16:00|17382.94|17302.94|17382.54|17302.54|17383.51|17303.51|17382.46|17302.46|9
1722384970000|2024-07-31 00:16:10|17382.58|17302.58|17379.48|17299.48|17382.58|17302.58|17379.48|17299.48|10
1722384980000|2024-07-31 00:16:20|17379.3|17299.3|17375.26|17295.26|17379.3|17299.3|17375.26|17295.26|10
1722384990000|2024-07-31 00:16:30|17375.15|17295.15|17372.67|17292.67|17375.15|17295.15|17372.67|17292.67|10
1722385000000|2024-07-31 00:16:40|17372.35|17292.35|17368.34|17288.34|17372.35|17292.35|17368.34|17288.34|10
1722385010000|2024-07-31 00:16:50|17367.76|17287.76|17371.41|17291.41|17371.41|17291.41|17367.75|17287.75|10
1722385020000|2024-07-31 00:17:00|17371.7|17291.7|17376.2|17296.2|17376.2|17296.2|17371.7|17291.7|10
1722385030000|2024-07-31 00:17:10|17376.36|17296.36|17381.1|17301.1|17381.26|17301.26|17376.36|17296.36|10
1722385040000|2024-07-31 00:17:20|17381.03|17301.03|17382.63|17302.63|17382.91|17302.91|17381.03|17301.03|10
1722385050000|2024-07-31 00:17:30|17382.79|17302.79|17383.9|17303.9|17384.27|17304.27|17382.79|17302.79|10
1722385060000|2024-07-31 00:17:40|17383.83|17303.83|17381.57|17301.57|17383.83|17303.83|17381.57|17301.57|9
1722385070000|2024-07-31 00:17:50|17381.25|17301.25|17377.69|17297.69|17381.25|17301.25|17377.69|17297.69|10
1722385080000|2024-07-31 00:18:00|17377.57|17297.57|17375.67|17295.67|17377.65|17297.65|17375.63|17295.63|10
1722385090000|2024-07-31 00:18:10|17375.24|17295.24|17372.4|17292.4|17375.24|17295.24|17372.34|17292.34|10
1722385100000|2024-07-31 00:18:20|17372.36|17292.36|17371.11|17291.11|17372.71|17292.71|17370.79|17290.79|10
1722385110000|2024-07-31 00:18:30|17371.3|17291.3|17370.9|17290.9|17371.69|17291.69|17370.8|17290.8|10
1722385120000|2024-07-31 00:18:40|17370.89|17290.89|17369.25|17289.25|17370.89|17290.89|17369.25|17289.25|8
1722385130000|2024-07-31 00:18:50|17368.52|17288.52|17366.79|17286.79|17368.52|17288.52|17366.56|17286.56|10
1722385140000|2024-07-31 00:19:00|17367.41|17287.41|17366.33|17286.33|17367.41|17287.41|17366.06|17286.06|9
1722385150000|2024-07-31 00:19:10|17366.72|17286.72|17368.58|17288.58|17368.58|17288.58|17366.72|17286.72|10
1722385160000|2024-07-31 00:19:20|17368.82|17288.82|17371.03|17291.03|17371.03|17291.03|17368.82|17288.82|10
1722385170000|2024-07-31 00:19:30|17372.54|17292.54|17374.82|17294.82|17374.88|17294.88|17372.45|17292.45|10
1722385180000|2024-07-31 00:19:40|17374.79|17294.79|17372.77|17292.77|17374.79|17294.79|17372.57|17292.57|10
1722385190000|2024-07-31 00:19:50|17373.18|17293.18|17374.76|17294.76|17374.76|17294.76|17372.67|17292.67|10
1722385200000|2024-07-31 00:20:00|17374.32|17294.32|17378.12|17298.12|17378.12|17298.12|17374.32|17294.32|10
1722385210000|2024-07-31 00:20:10|17378.6|17298.6|17380.85|17300.85|17380.85|17300.85|17377.98|17297.98|10
1722385220000|2024-07-31 00:20:20|17381.14|17301.14|17384.61|17304.61|17384.61|17304.61|17381.14|17301.14|10
1722385230000|2024-07-31 00:20:30|17384.88|17304.88|17386.24|17306.24|17386.24|17306.24|17384.88|17304.88|10
1722385240000|2024-07-31 00:20:40|17384.59|17304.59|17382.95|17302.95|17386.09|17306.09|17382.95|17302.95|10
1722385250000|2024-07-31 00:20:50|17382.26|17302.26|17377.28|17297.28|17382.26|17302.26|17377.09|17297.09|10
1722385260000|2024-07-31 00:21:00|17377.36|17297.36|17377.51|17297.51|17377.76|17297.76|17377.36|17297.36|10
1722385270000|2024-07-31 00:21:10|17377.3|17297.3|17375.99|17295.99|17377.3|17297.3|17375.72|17295.72|10
1722385280000|2024-07-31 00:21:20|17375.5|17295.5|17376.81|17296.81|17376.81|17296.81|17375.44|17295.44|9
1722385290000|2024-07-31 00:21:30|17376.59|17296.59|17375.62|17295.62|17376.75|17296.75|17375.62|17295.62|10
1722385300000|2024-07-31 00:21:40|17375.19|17295.19|17373.31|17293.31|17375.19|17295.19|17373.31|17293.31|10
1722385310000|2024-07-31 00:21:50|17373.34|17293.34|17367.86|17287.86|17373.34|17293.34|17367.86|17287.86|10
1722385320000|2024-07-31 00:22:00|17367.73|17287.73|17364.01|17284.01|17367.73|17287.73|17363.86|17283.86|10
1722385330000|2024-07-31 00:22:10|17363.51|17283.51|17362.6|17282.6|17363.51|17283.51|17361.78|17281.78|10
1722385340000|2024-07-31 00:22:20|17362.83|17282.83|17364.93|17284.93|17364.93|17284.93|17362.83|17282.83|9
1722385350000|2024-07-31 00:22:30|17365.12|17285.12|17364.98|17284.98|17365.32|17285.32|17364.98|17284.98|9
1722385360000|2024-07-31 00:22:40|17365.85|17285.85|17367.21|17287.21|17367.32|17287.32|17365.85|17285.85|10
1722385370000|2024-07-31 00:22:50|17367.19|17287.19|17364.55|17284.55|17367.59|17287.59|17364.55|17284.55|9
1722385380000|2024-07-31 00:23:00|17364.43|17284.43|17361.04|17281.04|17364.43|17284.43|17360.92|17280.92|10
1722385390000|2024-07-31 00:23:10|17360.04|17280.04|17358.14|17278.14|17360.16|17280.16|17358.14|17278.14|9
1722385400000|2024-07-31 00:23:20|17358.16|17278.16|17358.51|17278.51|17358.51|17278.51|17357.94|17277.94|9
1722385410000|2024-07-31 00:23:30|17358.48|17278.48|17356.97|17276.97|17358.48|17278.48|17356.97|17276.97|10
1722385420000|2024-07-31 00:23:40|17356.47|17276.47|17353.79|17273.79|17356.47|17276.47|17353.79|17273.79|10
1722385430000|2024-07-31 00:23:50|17353.18|17273.18|17353.12|17273.12|17353.2|17273.2|17353|17273|10
1722385440000|2024-07-31 00:24:00|17353.07|17273.07|17354.93|17274.93|17354.93|17274.93|17352.88|17272.88|10
1722385450000|2024-07-31 00:24:10|17354.95|17274.95|17354.73|17274.73|17355.36|17275.36|17354.73|17274.73|9
1722385460000|2024-07-31 00:24:20|17354.71|17274.71|17358.05|17278.05|17358.05|17278.05|17354.67|17274.67|9
1722385470000|2024-07-31 00:24:30|17358.06|17278.06|17357.78|17277.78|17358.06|17278.06|17357.21|17277.21|10
1722385480000|2024-07-31 00:24:40|17358.38|17278.38|17358.86|17278.86|17359.31|17279.31|17358.23|17278.23|8
1722385490000|2024-07-31 00:24:50|17358.84|17278.84|17359.29|17279.29|17359.29|17279.29|17358.8|17278.8|9
1722385500000|2024-07-31 00:25:00|17359.27|17279.27|17359.71|17279.71|17359.71|17279.71|17358.77|17278.77|9
1722385510000|2024-07-31 00:25:10|17360.36|17280.36|17363.88|17283.88|17363.88|17283.88|17360.36|17280.36|8
1722385520000|2024-07-31 00:25:20|17364.05|17284.05|17364.02|17284.02|17364.49|17284.49|17364.01|17284.01|10
1722385530000|2024-07-31 00:25:30|17364.01|17284.01|17365.59|17285.59|17365.59|17285.59|17364.01|17284.01|10
1722385540000|2024-07-31 00:25:40|17371.65|17291.65|17378.17|17298.17|17378.2|17298.2|17371.65|17291.65|9
1722385550000|2024-07-31 00:25:50|17377.97|17297.97|17377.2|17297.2|17378.12|17298.12|17377.2|17297.2|10
1722385560000|2024-07-31 00:26:00|17377.24|17297.24|17377.57|17297.57|17377.57|17297.57|17377.03|17297.03|10
1722385570000|2024-07-31 00:26:10|17377.67|17297.67|17375.54|17295.54|17377.67|17297.67|17375.54|17295.54|10
1722385580000|2024-07-31 00:26:20|17375.49|17295.49|17376.32|17296.32|17376.44|17296.44|17375.49|17295.49|10
1722385590000|2024-07-31 00:26:30|17376.16|17296.16|17377.03|17297.03|17377.17|17297.17|17376.16|17296.16|10
1722385600000|2024-07-31 00:26:40|17377.2|17297.2|17376.13|17296.13|17377.2|17297.2|17376.13|17296.13|10
1722385610000|2024-07-31 00:26:50|17375.95|17295.95|17375.41|17295.41|17375.95|17295.95|17375.06|17295.06|10
1722385620000|2024-07-31 00:27:00|17375.5|17295.5|17375.86|17295.86|17376.07|17296.07|17375.19|17295.19|10
1722385630000|2024-07-31 00:27:10|17375.77|17295.77|17374.72|17294.72|17375.87|17295.87|17374.72|17294.72|10
1722385640000|2024-07-31 00:27:20|17374.79|17294.79|17369.75|17289.75|17374.79|17294.79|17369.75|17289.75|10
1722385650000|2024-07-31 00:27:30|17369.47|17289.47|17368.69|17288.69|17369.47|17289.47|17368.69|17288.69|9
1722385660000|2024-07-31 00:27:40|17368.48|17288.48|17368.56|17288.56|17368.68|17288.68|17368.39|17288.39|10
1722385670000|2024-07-31 00:27:50|17368.46|17288.46|17365.78|17285.78|17368.46|17288.46|17365.78|17285.78|10
1722385680000|2024-07-31 00:28:00|17365.73|17285.73|17368.05|17288.05|17368.05|17288.05|17365.08|17285.08|10
1722385690000|2024-07-31 00:28:10|17368.39|17288.39|17370.39|17290.39|17370.39|17290.39|17368.36|17288.36|10
1722385700000|2024-07-31 00:28:20|17369.96|17289.96|17368.45|17288.45|17370.38|17290.38|17368.45|17288.45|10
1722385710000|2024-07-31 00:28:30|17368.65|17288.65|17368.68|17288.68|17368.81|17288.81|17368.13|17288.13|10
1722385720000|2024-07-31 00:28:40|17368.69|17288.69|17367.29|17287.29|17368.75|17288.75|17367.29|17287.29|10
1722385730000|2024-07-31 00:28:50|17367.2|17287.2|17366.22|17286.22|17367.52|17287.52|17366.13|17286.13|10
1722385740000|2024-07-31 00:29:00|17366.48|17286.48|17367.39|17287.39|17367.47|17287.47|17366.48|17286.48|10
1722385750000|2024-07-31 00:29:10|17367.38|17287.38|17367.18|17287.18|17368|17288|17366.92|17286.92|10
1722385760000|2024-07-31 00:29:20|17367.12|17287.12|17362.77|17282.77|17367.12|17287.12|17362.31|17282.31|10
1722385770000|2024-07-31 00:29:30|17362.66|17282.66|17360.97|17280.97|17362.84|17282.84|17360.97|17280.97|10
1722385780000|2024-07-31 00:29:40|17360.96|17280.96|17360.93|17280.93|17361.28|17281.28|17360.79|17280.79|10
1722385790000|2024-07-31 00:29:50|17360.95|17280.95|17362.13|17282.13|17362.13|17282.13|17360.95|17280.95|10
1722385800000|2024-07-31 00:30:00|17362.32|17282.32|17361.89|17281.89|17363.43|17283.43|17361.89|17281.89|10
1722385810000|2024-07-31 00:30:10|17361.76|17281.76|17356.3|17276.3|17361.76|17281.76|17356.3|17276.3|10
1722385820000|2024-07-31 00:30:20|17355.4|17275.4|17350.82|17270.82|17355.4|17275.4|17350.18|17270.18|10
1722385830000|2024-07-31 00:30:30|17351.4|17271.4|17353.53|17273.53|17353.53|17273.53|17351.4|17271.4|9
1722385840000|2024-07-31 00:30:40|17353.72|17273.72|17355.07|17275.07|17355.07|17275.07|17353.72|17273.72|9
1722385850000|2024-07-31 00:30:50|17355.8|17275.8|17357.88|17277.88|17358.36|17278.36|17355.68|17275.68|10
1722385860000|2024-07-31 00:31:00|17358.91|17278.91|17362.05|17282.05|17362.05|17282.05|17358.91|17278.91|9
1722385870000|2024-07-31 00:31:10|17363.53|17283.53|17367.79|17287.79|17367.79|17287.79|17363.53|17283.53|10
1722385880000|2024-07-31 00:31:20|17370.96|17290.96|17376.75|17296.75|17377|17297|17370.96|17290.96|10
1722385890000|2024-07-31 00:31:30|17382|17302|17385.82|17305.82|17385.82|17305.82|17381.91|17301.91|10
1722385900000|2024-07-31 00:31:40|17386.33|17306.33|17386.91|17306.91|17386.91|17306.91|17385.96|17305.96|10
1722385910000|2024-07-31 00:31:50|17387.11|17307.11|17387.5|17307.5|17387.96|17307.96|17387.11|17307.11|9
1722385920000|2024-07-31 00:32:00|17387.48|17307.48|17387.72|17307.72|17387.72|17307.72|17387.28|17307.28|9
1722385930000|2024-07-31 00:32:10|17387.61|17307.61|17388.41|17308.41|17388.86|17308.86|17387.61|17307.61|10
1722385940000|2024-07-31 00:32:20|17391.51|17311.51|17392.44|17312.44|17392.44|17312.44|17391.5|17311.5|9
1722385950000|2024-07-31 00:32:30|17393.4|17313.4|17394.3|17314.3|17394.41|17314.41|17393.39|17313.39|10
1722385960000|2024-07-31 00:32:40|17394.69|17314.69|17393.22|17313.22|17394.69|17314.69|17393.02|17313.02|9
1722385970000|2024-07-31 00:32:50|17392.86|17312.86|17392.42|17312.42|17392.86|17312.86|17392.13|17312.13|9
1722385980000|2024-07-31 00:33:00|17392.38|17312.38|17392.69|17312.69|17392.69|17312.69|17391.03|17311.03|10
1722385990000|2024-07-31 00:33:10|17392.44|17312.44|17396.86|17316.86|17397.05|17317.05|17392.44|17312.44|10
1722386000000|2024-07-31 00:33:20|17396.84|17316.84|17396.63|17316.63|17397.87|17317.87|17396.63|17316.63|10
1722386010000|2024-07-31 00:33:30|17396.67|17316.67|17396.93|17316.93|17396.96|17316.96|17396.67|17316.67|10
1722386020000|2024-07-31 00:33:40|17396.96|17316.96|17396.31|17316.31|17396.96|17316.96|17396.01|17316.01|9
1722386030000|2024-07-31 00:33:50|17396.3|17316.3|17403|17323|17403|17323|17396.3|17316.3|10
1722386040000|2024-07-31 00:34:00|17403.23|17323.23|17404.06|17324.06|17404.35|17324.35|17403.16|17323.16|9
1722386050000|2024-07-31 00:34:10|17404.27|17324.27|17408.43|17328.43|17408.43|17328.43|17404.27|17324.27|10
1722386060000|2024-07-31 00:34:20|17408.07|17328.07|17405.2|17325.2|17408.07|17328.07|17405.13|17325.13|9
1722386070000|2024-07-31 00:34:30|17404.76|17324.76|17403.61|17323.61|17404.88|17324.88|17403.61|17323.61|10
1722386080000|2024-07-31 00:34:40|17402.23|17322.23|17397.01|17317.01|17402.66|17322.66|17397.01|17317.01|10
1722386090000|2024-07-31 00:34:50|17396.64|17316.64|17397.39|17317.39|17397.39|17317.39|17395.37|17315.37|8
1722386100000|2024-07-31 00:35:00|17397.28|17317.28|17410.01|17330.01|17410.01|17330.01|17397.24|17317.24|10
1722386110000|2024-07-31 00:35:10|17411.89|17331.89|17412.28|17332.28|17415.53|17335.53|17411.89|17331.89|10
1722386120000|2024-07-31 00:35:20|17412.9|17332.9|17413.62|17333.62|17413.62|17333.62|17412.89|17332.89|10
1722386130000|2024-07-31 00:35:30|17413.83|17333.83|17414.53|17334.53|17414.53|17334.53|17413.63|17333.63|10
1722386140000|2024-07-31 00:35:40|17414.54|17334.54|17414.41|17334.41|17414.56|17334.56|17414.38|17334.38|9
1722386150000|2024-07-31 00:35:50|17414.49|17334.49|17414.35|17334.35|17414.49|17334.49|17413.11|17333.11|10
1722386160000|2024-07-31 00:36:00|17414.37|17334.37|17415.03|17335.03|17415.03|17335.03|17414.12|17334.12|10
1722386170000|2024-07-31 00:36:10|17414.95|17334.95|17415.47|17335.47|17415.68|17335.68|17414.83|17334.83|10
1722386180000|2024-07-31 00:36:20|17415.56|17335.56|17414.31|17334.31|17415.56|17335.56|17414.31|17334.31|8
1722386190000|2024-07-31 00:36:30|17414.43|17334.43|17413.76|17333.76|17414.43|17334.43|17413.63|17333.63|10
1722386200000|2024-07-31 00:36:40|17413.77|17333.77|17413.79|17333.79|17414.67|17334.67|17413.77|17333.77|10
1722386210000|2024-07-31 00:36:50|17413.35|17333.35|17414.79|17334.79|17414.79|17334.79|17413.07|17333.07|10
1722386220000|2024-07-31 00:37:00|17415.16|17335.16|17417.04|17337.04|17417.04|17337.04|17415.16|17335.16|10
1722386230000|2024-07-31 00:37:10|17416.63|17336.63|17413.69|17333.69|17416.77|17336.77|17413.69|17333.69|10
1722386240000|2024-07-31 00:37:20|17414.2|17334.2|17413.49|17333.49|17415.09|17335.09|17413.49|17333.49|10
1722386250000|2024-07-31 00:37:30|17412.88|17332.88|17412|17332|17412.88|17332.88|17411.63|17331.63|10
1722386260000|2024-07-31 00:37:40|17411.67|17331.67|17411.94|17331.94|17412.02|17332.02|17411.35|17331.35|10
1722386270000|2024-07-31 00:37:50|17411.86|17331.86|17411.32|17331.32|17412.1|17332.1|17411.18|17331.18|10
1722386280000|2024-07-31 00:38:00|17411.36|17331.36|17409.86|17329.86|17411.49|17331.49|17409.86|17329.86|10
1722386290000|2024-07-31 00:38:10|17409.44|17329.44|17408.73|17328.73|17409.5|17329.5|17408.73|17328.73|10
1722386300000|2024-07-31 00:38:20|17408.53|17328.53|17401.61|17321.61|17408.53|17328.53|17401.42|17321.42|10
1722386310000|2024-07-31 00:38:30|17399.91|17319.91|17401.18|17321.18|17401.72|17321.72|17399.91|17319.91|10
1722386320000|2024-07-31 00:38:40|17400.93|17320.93|17401.12|17321.12|17401.12|17321.12|17400.42|17320.42|9
1722386330000|2024-07-31 00:38:50|17402.01|17322.01|17403.03|17323.03|17403.03|17323.03|17401.89|17321.89|10
1722386340000|2024-07-31 00:39:00|17403.24|17323.24|17404.06|17324.06|17404.06|17324.06|17402.96|17322.96|10
1722386350000|2024-07-31 00:39:10|17403.95|17323.95|17404.07|17324.07|17404.75|17324.75|17403.95|17323.95|10
1722386360000|2024-07-31 00:39:20|17403.95|17323.95|17405.03|17325.03|17405.2|17325.2|17403.95|17323.95|10
1722386370000|2024-07-31 00:39:30|17404.39|17324.39|17403.06|17323.06|17404.44|17324.44|17403.06|17323.06|10
1722386380000|2024-07-31 00:39:40|17402.97|17322.97|17401.42|17321.42|17402.97|17322.97|17401.2|17321.2|10
1722386390000|2024-07-31 00:39:50|17401.25|17321.25|17400.7|17320.7|17401.43|17321.43|17400.7|17320.7|10
1722386400000|2024-07-31 00:40:00|17400.61|17320.61|17399.58|17319.58|17400.64|17320.64|17398.93|17318.93|10
1722386410000|2024-07-31 00:40:10|17399.59|17319.59|17400.03|17320.03|17400.23|17320.23|17399.59|17319.59|9
1722386420000|2024-07-31 00:40:20|17400.16|17320.16|17398.96|17318.96|17400.63|17320.63|17398.96|17318.96|10
1722386430000|2024-07-31 00:40:30|17398.78|17318.78|17401.48|17321.48|17401.48|17321.48|17398.78|17318.78|10
1722386440000|2024-07-31 00:40:40|17401.88|17321.88|17403.8|17323.8|17403.8|17323.8|17401.88|17321.88|10
1722386450000|2024-07-31 00:40:50|17403.96|17323.96|17404.68|17324.68|17405.16|17325.16|17403.96|17323.96|10
1722386460000|2024-07-31 00:41:00|17405.38|17325.38|17400.32|17320.32|17405.55|17325.55|17400.32|17320.32|10
1722386470000|2024-07-31 00:41:10|17400.7|17320.7|17400.07|17320.07|17400.95|17320.95|17399.72|17319.72|10
1722386480000|2024-07-31 00:41:20|17400.27|17320.27|17399.88|17319.88|17400.27|17320.27|17399.71|17319.71|10
1722386490000|2024-07-31 00:41:30|17399.81|17319.81|17407.65|17327.65|17407.65|17327.65|17399.81|17319.81|10
1722386500000|2024-07-31 00:41:40|17407.89|17327.89|17408.2|17328.2|17408.66|17328.66|17407.89|17327.89|10
1722386510000|2024-07-31 00:41:50|17408.17|17328.17|17406.8|17326.8|17408.17|17328.17|17406.59|17326.59|10
1722386520000|2024-07-31 00:42:00|17406.86|17326.86|17407.47|17327.47|17407.47|17327.47|17406.54|17326.54|10
1722386530000|2024-07-31 00:42:10|17407.81|17327.81|17409.39|17329.39|17409.39|17329.39|17407.81|17327.81|9
1722386540000|2024-07-31 00:42:20|17409.52|17329.52|17407.39|17327.39|17409.63|17329.63|17407.39|17327.39|10
1722386550000|2024-07-31 00:42:30|17407.25|17327.25|17405.58|17325.58|17407.25|17327.25|17405.58|17325.58|9
1722386560000|2024-07-31 00:42:40|17405.42|17325.42|17403.37|17323.37|17405.42|17325.42|17402.95|17322.95|10
1722386570000|2024-07-31 00:42:50|17403.46|17323.46|17402.47|17322.47|17403.46|17323.46|17402.47|17322.47|10
1722386580000|2024-07-31 00:43:00|17402.4|17322.4|17401.92|17321.92|17402.48|17322.48|17401.92|17321.92|10
1722386590000|2024-07-31 00:43:10|17401.76|17321.76|17401.53|17321.53|17401.8|17321.8|17401.17|17321.17|9
1722386600000|2024-07-31 00:43:20|17402.09|17322.09|17398.71|17318.71|17402.14|17322.14|17398.71|17318.71|10
1722386610000|2024-07-31 00:43:30|17399.98|17319.98|17398.92|17318.92|17400.13|17320.13|17398.92|17318.92|10
1722386620000|2024-07-31 00:43:40|17398.83|17318.83|17400.5|17320.5|17400.5|17320.5|17398.81|17318.81|10
1722386630000|2024-07-31 00:43:50|17401.22|17321.22|17402.94|17322.94|17402.94|17322.94|17401.22|17321.22|9
1722386640000|2024-07-31 00:44:00|17403.47|17323.47|17406.7|17326.7|17406.75|17326.75|17403.47|17323.47|10
1722386650000|2024-07-31 00:44:10|17407.18|17327.18|17410.01|17330.01|17410.01|17330.01|17407.18|17327.18|10
1722386660000|2024-07-31 00:44:20|17410.36|17330.36|17410.84|17330.84|17410.84|17330.84|17410.36|17330.36|9
1722386670000|2024-07-31 00:44:30|17411.1|17331.1|17413.33|17333.33|17413.47|17333.47|17411.1|17331.1|9
1722386680000|2024-07-31 00:44:40|17413.9|17333.9|17414.92|17334.92|17414.92|17334.92|17413.32|17333.32|10
1722386690000|2024-07-31 00:44:50|17414.99|17334.99|17425.6|17345.6|17425.6|17345.6|17414.99|17334.99|10
1722386700000|2024-07-31 00:45:00|17425.79|17345.79|17428.92|17348.92|17428.92|17348.92|17425.79|17345.79|10
1722386710000|2024-07-31 00:45:10|17429.58|17349.58|17431.77|17351.77|17431.77|17351.77|17429.01|17349.01|10
1722386720000|2024-07-31 00:45:20|17432.42|17352.42|17430.33|17350.33|17432.59|17352.59|17429.82|17349.82|10
1722386730000|2024-07-31 00:45:30|17430.49|17350.49|17431.49|17351.49|17431.49|17351.49|17430.49|17350.49|10
1722386740000|2024-07-31 00:45:40|17431.58|17351.58|17437.15|17357.15|17437.15|17357.15|17431.51|17351.51|10
1722386750000|2024-07-31 00:45:50|17437.14|17357.14|17437.11|17357.11|17437.35|17357.35|17436.74|17356.74|10
1722386760000|2024-07-31 00:46:00|17437.04|17357.04|17435.24|17355.24|17437.04|17357.04|17435.12|17355.12|10
1722386770000|2024-07-31 00:46:10|17435.56|17355.56|17433.87|17353.87|17435.77|17355.77|17433.58|17353.58|10
1722386780000|2024-07-31 00:46:20|17433.66|17353.66|17431.7|17351.7|17433.66|17353.66|17431.54|17351.54|10
1722386790000|2024-07-31 00:46:30|17431.73|17351.73|17436.34|17356.34|17436.37|17356.37|17431.23|17351.23|9
1722386800000|2024-07-31 00:46:40|17436.27|17356.27|17435.12|17355.12|17436.69|17356.69|17435.12|17355.12|10
1722386810000|2024-07-31 00:46:50|17434.91|17354.91|17433.81|17353.81|17435.47|17355.47|17433.81|17353.81|10
1722386820000|2024-07-31 00:47:00|17433.84|17353.84|17432.07|17352.07|17433.93|17353.93|17431.93|17351.93|10
1722386830000|2024-07-31 00:47:10|17431.84|17351.84|17430.77|17350.77|17431.84|17351.84|17430.48|17350.48|10
1722386840000|2024-07-31 00:47:20|17430.41|17350.41|17428.82|17348.82|17430.74|17350.74|17428.82|17348.82|10
1722386850000|2024-07-31 00:47:30|17428.63|17348.63|17426.35|17346.35|17429.03|17349.03|17426.35|17346.35|10
1722386860000|2024-07-31 00:47:40|17426.34|17346.34|17425.78|17345.78|17426.34|17346.34|17425.44|17345.44|10
1722386870000|2024-07-31 00:47:50|17425.69|17345.69|17424.23|17344.23|17425.77|17345.77|17423.95|17343.95|10
1722386880000|2024-07-31 00:48:00|17424.2|17344.2|17426.3|17346.3|17426.31|17346.31|17424.2|17344.2|10
1722386890000|2024-07-31 00:48:10|17426.33|17346.33|17430.32|17350.32|17430.32|17350.32|17426.33|17346.33|10
1722386900000|2024-07-31 00:48:20|17430.67|17350.67|17426.61|17346.61|17431.16|17351.16|17426.61|17346.61|10
1722386910000|2024-07-31 00:48:30|17426.49|17346.49|17425.67|17345.67|17426.49|17346.49|17424.84|17344.84|10
1722386920000|2024-07-31 00:48:40|17425.64|17345.64|17424.66|17344.66|17426.11|17346.11|17424.63|17344.63|9
1722386930000|2024-07-31 00:48:50|17424.73|17344.73|17418.81|17338.81|17425.36|17345.36|17418.61|17338.61|9
1722386940000|2024-07-31 00:49:00|17418.99|17338.99|17421.29|17341.29|17421.29|17341.29|17418.46|17338.46|10
1722386950000|2024-07-31 00:49:10|17421.11|17341.11|17423.25|17343.25|17423.25|17343.25|17420.59|17340.59|10
1722386960000|2024-07-31 00:49:20|17423.74|17343.74|17423.44|17343.44|17424.43|17344.43|17422.45|17342.45|10
1722386970000|2024-07-31 00:49:30|17423.56|17343.56|17425.96|17345.96|17426.19|17346.19|17423.56|17343.56|10
1722386980000|2024-07-31 00:49:40|17425.66|17345.66|17431.09|17351.09|17431.09|17351.09|17425.66|17345.66|9
1722386990000|2024-07-31 00:49:50|17431.41|17351.41|17433.43|17353.43|17433.45|17353.45|17431.41|17351.41|10
1722387000000|2024-07-31 00:50:00|17433.54|17353.54|17435.98|17355.98|17436.38|17356.38|17433.08|17353.08|9
1722387010000|2024-07-31 00:50:10|17436.02|17356.02|17437.24|17357.24|17437.24|17357.24|17435.75|17355.75|10
1722387020000|2024-07-31 00:50:20|17437.4|17357.4|17436.74|17356.74|17437.4|17357.4|17436.74|17356.74|10
1722387030000|2024-07-31 00:50:30|17436.18|17356.18|17435.78|17355.78|17436.18|17356.18|17434.49|17354.49|10
1722387040000|2024-07-31 00:50:40|17436.02|17356.02|17436.92|17356.92|17436.92|17356.92|17436.02|17356.02|10
1722387050000|2024-07-31 00:50:50|17437.05|17357.05|17438.14|17358.14|17438.14|17358.14|17437.05|17357.05|10
1722387060000|2024-07-31 00:51:00|17438.4|17358.4|17437.77|17357.77|17439.81|17359.81|17437.77|17357.77|10
1722387070000|2024-07-31 00:51:10|17437.75|17357.75|17435.11|17355.11|17437.75|17357.75|17435.11|17355.11|10
1722387080000|2024-07-31 00:51:20|17434.6|17354.6|17432.87|17352.87|17434.6|17354.6|17432.87|17352.87|10
1722387090000|2024-07-31 00:51:30|17432.52|17352.52|17433.57|17353.57|17433.65|17353.65|17432.43|17352.43|9
1722387100000|2024-07-31 00:51:40|17433.49|17353.49|17437.11|17357.11|17437.11|17357.11|17433.49|17353.49|10
1722387110000|2024-07-31 00:51:50|17437.16|17357.16|17438.27|17358.27|17438.85|17358.85|17437.16|17357.16|10
1722387120000|2024-07-31 00:52:00|17437.65|17357.65|17438.09|17358.09|17438.62|17358.62|17436.84|17356.84|9
1722387130000|2024-07-31 00:52:10|17438.04|17358.04|17436.83|17356.83|17438.04|17358.04|17436.83|17356.83|9
1722387140000|2024-07-31 00:52:20|17436.68|17356.68|17438.77|17358.77|17438.92|17358.92|17436.68|17356.68|10
1722387150000|2024-07-31 00:52:30|17438.55|17358.55|17438.71|17358.71|17438.8|17358.8|17438.22|17358.22|10
1722387160000|2024-07-31 00:52:40|17438.72|17358.72|17438.98|17358.98|17439.02|17359.02|17438.31|17358.31|10
1722387170000|2024-07-31 00:52:50|17439.12|17359.12|17440.32|17360.32|17440.32|17360.32|17439.12|17359.12|10
1722387180000|2024-07-31 00:53:00|17440.26|17360.26|17442.72|17362.72|17442.72|17362.72|17440.18|17360.18|9
1722387190000|2024-07-31 00:53:10|17442.97|17362.97|17442.75|17362.75|17443.59|17363.59|17442.15|17362.15|10
1722387200000|2024-07-31 00:53:20|17443.01|17363.01|17443.21|17363.21|17443.85|17363.85|17443.01|17363.01|10
1722387210000|2024-07-31 00:53:30|17443.26|17363.26|17442.05|17362.05|17443.26|17363.26|17441.86|17361.86|9
1722387220000|2024-07-31 00:53:40|17441.7|17361.7|17440.75|17360.75|17441.7|17361.7|17439.42|17359.42|10
1722387230000|2024-07-31 00:53:50|17440.61|17360.61|17438.36|17358.36|17440.61|17360.61|17438.35|17358.35|10
1722387240000|2024-07-31 00:54:00|17438.38|17358.38|17437.28|17357.28|17438.65|17358.65|17437.28|17357.28|9
1722387250000|2024-07-31 00:54:10|17437.24|17357.24|17444.02|17364.02|17444.32|17364.32|17437.24|17357.24|10
1722387260000|2024-07-31 00:54:20|17444.3|17364.3|17444.77|17364.77|17444.77|17364.77|17444.11|17364.11|10
1722387270000|2024-07-31 00:54:30|17444.89|17364.89|17443.69|17363.69|17444.97|17364.97|17443.4|17363.4|10
1722387280000|2024-07-31 00:54:40|17443.68|17363.68|17450.86|17370.86|17450.86|17370.86|17443.39|17363.39|10
1722387290000|2024-07-31 00:54:50|17451.34|17371.34|17455.15|17375.15|17455.15|17375.15|17451.34|17371.34|10
1722387300000|2024-07-31 00:55:00|17455.19|17375.19|17453.99|17373.99|17455.51|17375.51|17453.47|17373.47|10
1722387310000|2024-07-31 00:55:10|17453.62|17373.62|17455.48|17375.48|17455.48|17375.48|17453.52|17373.52|10
1722387320000|2024-07-31 00:55:20|17455.25|17375.25|17454.16|17374.16|17455.25|17375.25|17454.16|17374.16|10
1722387330000|2024-07-31 00:55:30|17453.81|17373.81|17453.59|17373.59|17454.56|17374.56|17453.59|17373.59|10
1722387340000|2024-07-31 00:55:40|17453.44|17373.44|17455.02|17375.02|17455.02|17375.02|17453.29|17373.29|9
1722387350000|2024-07-31 00:55:50|17455.43|17375.43|17457.84|17377.84|17457.84|17377.84|17455.43|17375.43|10
1722387360000|2024-07-31 00:56:00|17457.9|17377.9|17461.46|17381.46|17461.46|17381.46|17457.86|17377.86|10
1722387370000|2024-07-31 00:56:10|17461.75|17381.75|17469.06|17389.06|17469.06|17389.06|17461.75|17381.75|10
1722387380000|2024-07-31 00:56:20|17469.13|17389.13|17475.15|17395.15|17475.35|17395.35|17469.13|17389.13|9
1722387390000|2024-07-31 00:56:30|17475.19|17395.19|17476.62|17396.62|17476.62|17396.62|17475.19|17395.19|10
1722387400000|2024-07-31 00:56:40|17476.58|17396.58|17476.35|17396.35|17476.58|17396.58|17475.74|17395.74|10
1722387410000|2024-07-31 00:56:50|17476.61|17396.61|17478.61|17398.61|17478.61|17398.61|17476.11|17396.11|10
1722387420000|2024-07-31 00:57:00|17478.8|17398.8|17476.44|17396.44|17478.8|17398.8|17476.44|17396.44|10
1722387430000|2024-07-31 00:57:10|17476.9|17396.9|17477.55|17397.55|17477.55|17397.55|17476.8|17396.8|9
1722387440000|2024-07-31 00:57:20|17477.57|17397.57|17472.48|17392.48|17477.57|17397.57|17472.48|17392.48|10
1722387450000|2024-07-31 00:57:30|17472.09|17392.09|17472.18|17392.18|17472.18|17392.18|17471.39|17391.39|8
1722387460000|2024-07-31 00:57:40|17471.02|17391.02|17467.05|17387.05|17471.02|17391.02|17467.05|17387.05|10
1722387470000|2024-07-31 00:57:50|17465.75|17385.75|17464.73|17384.73|17465.75|17385.75|17464.71|17384.71|9
1722387480000|2024-07-31 00:58:00|17464.94|17384.94|17467.46|17387.46|17468.17|17388.17|17464.94|17384.94|10
1722387490000|2024-07-31 00:58:10|17467.2|17387.2|17465.19|17385.19|17467.46|17387.46|17465.19|17385.19|9
1722387500000|2024-07-31 00:58:20|17465.18|17385.18|17460.93|17380.93|17465.24|17385.24|17460.93|17380.93|10
1722387510000|2024-07-31 00:58:30|17461.3|17381.3|17461.54|17381.54|17461.57|17381.57|17460.81|17380.81|10
1722387520000|2024-07-31 00:58:40|17461.69|17381.69|17466.7|17386.7|17466.7|17386.7|17461.69|17381.69|10
1722387530000|2024-07-31 00:58:50|17466.79|17386.79|17473.81|17393.81|17473.81|17393.81|17466.79|17386.79|10
1722387540000|2024-07-31 00:59:00|17474.06|17394.06|17474.95|17394.95|17475.01|17395.01|17474.06|17394.06|9
1722387550000|2024-07-31 00:59:10|17475.03|17395.03|17474.48|17394.48|17475.03|17395.03|17473.8|17393.8|10
1722387560000|2024-07-31 00:59:20|17475.13|17395.13|17474.82|17394.82|17475.52|17395.52|17474.79|17394.79|10
1722387570000|2024-07-31 00:59:30|17474.55|17394.55|17472.86|17392.86|17474.55|17394.55|17472.85|17392.85|10
1722387580000|2024-07-31 00:59:40|17472.68|17392.68|17471.68|17391.68|17472.68|17392.68|17471.68|17391.68|10
1722387590000|2024-07-31 00:59:50|17471.52|17391.52|17468|17388|17471.52|17391.52|17468|17388|9
1722387600000|2024-07-31 01:00:00|17467.96|17387.96|17466.79|17386.79|17467.96|17387.96|17466.79|17386.79|9
1722387610000|2024-07-31 01:00:10|17466.51|17386.51|17467.4|17387.4|17467.79|17387.79|17466.51|17386.51|10
1722387620000|2024-07-31 01:00:20|17467.43|17387.43|17467.51|17387.51|17468.76|17388.76|17467.1|17387.1|10
1722387630000|2024-07-31 01:00:30|17467.45|17387.45|17467.04|17387.04|17467.45|17387.45|17465.87|17385.87|10
1722387640000|2024-07-31 01:00:40|17467.37|17387.37|17471.65|17391.65|17471.65|17391.65|17467.2|17387.2|10
1722387650000|2024-07-31 01:00:50|17472.32|17392.32|17474.49|17394.49|17474.49|17394.49|17472.32|17392.32|10
1722387660000|2024-07-31 01:01:00|17474.42|17394.42|17476.64|17396.64|17476.64|17396.64|17474.26|17394.26|10
1722387670000|2024-07-31 01:01:10|17476.37|17396.37|17474.67|17394.67|17476.37|17396.37|17474.6|17394.6|10
1722387680000|2024-07-31 01:01:20|17474.27|17394.27|17472.28|17392.28|17474.27|17394.27|17472.28|17392.28|9
1722387690000|2024-07-31 01:01:30|17472.24|17392.24|17472.94|17392.94|17473.33|17393.33|17472.24|17392.24|10
1722387700000|2024-07-31 01:01:40|17472.75|17392.75|17475.08|17395.08|17475.08|17395.08|17472.66|17392.66|10
1722387710000|2024-07-31 01:01:50|17475.3|17395.3|17476.79|17396.79|17476.79|17396.79|17475.22|17395.22|9
1722387720000|2024-07-31 01:02:00|17476.76|17396.76|17476.81|17396.81|17476.81|17396.81|17475.18|17395.18|9
1722387730000|2024-07-31 01:02:10|17476.61|17396.61|17476.54|17396.54|17476.61|17396.61|17475.7|17395.7|9
1722387740000|2024-07-31 01:02:20|17476.34|17396.34|17474.57|17394.57|17476.34|17396.34|17474.57|17394.57|10
1722387750000|2024-07-31 01:02:30|17474.71|17394.71|17468.28|17388.28|17474.71|17394.71|17468.1|17388.1|10
1722387760000|2024-07-31 01:02:40|17469.01|17389.01|17466.67|17386.67|17470.11|17390.11|17466.33|17386.33|10
1722387770000|2024-07-31 01:02:50|17466.89|17386.89|17468.62|17388.62|17468.62|17388.62|17466.89|17386.89|9
1722387780000|2024-07-31 01:03:00|17468.59|17388.59|17471.68|17391.68|17471.68|17391.68|17468.59|17388.59|10
1722387790000|2024-07-31 01:03:10|17471.82|17391.82|17471.71|17391.71|17472.45|17392.45|17471.57|17391.57|10
1722387800000|2024-07-31 01:03:20|17472.79|17392.79|17472.99|17392.99|17473.05|17393.05|17472.62|17392.62|9
1722387810000|2024-07-31 01:03:30|17472.93|17392.93|17473.15|17393.15|17473.43|17393.43|17472.93|17392.93|10
1722387820000|2024-07-31 01:03:40|17473.17|17393.17|17471.53|17391.53|17473.17|17393.17|17471.53|17391.53|10
1722387830000|2024-07-31 01:03:50|17471.47|17391.47|17470.56|17390.56|17472|17392|17470.56|17390.56|10
1722387840000|2024-07-31 01:04:00|17470.65|17390.65|17472.79|17392.79|17472.79|17392.79|17469.67|17389.67|9
1722387850000|2024-07-31 01:04:10|17472.81|17392.81|17473.43|17393.43|17473.44|17393.44|17472.66|17392.66|10
1722387860000|2024-07-31 01:04:20|17473.48|17393.48|17474.39|17394.39|17474.39|17394.39|17473.24|17393.24|9
1722387870000|2024-07-31 01:04:30|17474.59|17394.59|17475.22|17395.22|17475.23|17395.23|17474.59|17394.59|9
1722387880000|2024-07-31 01:04:40|17475.25|17395.25|17476.4|17396.4|17476.4|17396.4|17475.05|17395.05|10
1722387890000|2024-07-31 01:04:50|17476.37|17396.37|17476.04|17396.04|17476.73|17396.73|17476.04|17396.04|8
1722387900000|2024-07-31 01:05:00|17475.9|17395.9|17476.59|17396.59|17476.6|17396.6|17475.8|17395.8|9
1722387910000|2024-07-31 01:05:10|17476.72|17396.72|17475.44|17395.44|17477.12|17397.12|17475.44|17395.44|10
1722387920000|2024-07-31 01:05:20|17475.17|17395.17|17474.05|17394.05|17475.51|17395.51|17474.05|17394.05|10
1722387930000|2024-07-31 01:05:30|17473.22|17393.22|17470.91|17390.91|17473.22|17393.22|17470.91|17390.91|9
1722387940000|2024-07-31 01:05:40|17470.81|17390.81|17470.63|17390.63|17471.02|17391.02|17470.53|17390.53|10
1722387950000|2024-07-31 01:05:50|17471.03|17391.03|17472.16|17392.16|17472.16|17392.16|17470.97|17390.97|9
1722387960000|2024-07-31 01:06:00|17472.43|17392.43|17474.9|17394.9|17474.9|17394.9|17472.43|17392.43|10
1722387970000|2024-07-31 01:06:10|17474.8|17394.8|17470.97|17390.97|17475.06|17395.06|17470.97|17390.97|9
1722387980000|2024-07-31 01:06:20|17470.11|17390.11|17468.52|17388.52|17470.11|17390.11|17468.52|17388.52|10
1722387990000|2024-07-31 01:06:30|17468.51|17388.51|17468.38|17388.38|17468.95|17388.95|17468.38|17388.38|10
1722388000000|2024-07-31 01:06:40|17468.29|17388.29|17469.36|17389.36|17469.36|17389.36|17468.25|17388.25|9
1722388010000|2024-07-31 01:06:50|17469.41|17389.41|17469.21|17389.21|17469.56|17389.56|17469.18|17389.18|9
1722388020000|2024-07-31 01:07:00|17469.19|17389.19|17467.96|17387.96|17469.2|17389.2|17467.95|17387.95|10
1722388030000|2024-07-31 01:07:10|17467.82|17387.82|17467.07|17387.07|17467.82|17387.82|17466.72|17386.72|9
1722388040000|2024-07-31 01:07:20|17467.33|17387.33|17464.31|17384.31|17467.33|17387.33|17464.31|17384.31|10
1722388050000|2024-07-31 01:07:30|17464.21|17384.21|17470.32|17390.32|17470.32|17390.32|17463.51|17383.51|9
1722388060000|2024-07-31 01:07:40|17471.89|17391.89|17473.17|17393.17|17473.41|17393.41|17471.89|17391.89|9
1722388070000|2024-07-31 01:07:50|17473.18|17393.18|17471.41|17391.41|17473.19|17393.19|17471.41|17391.41|10
1722388080000|2024-07-31 01:08:00|17471.32|17391.32|17468.92|17388.92|17471.46|17391.46|17468.92|17388.92|9
1722388090000|2024-07-31 01:08:10|17468.71|17388.71|17469.14|17389.14|17469.35|17389.35|17468.71|17388.71|9
1722388100000|2024-07-31 01:08:20|17469.36|17389.36|17471.38|17391.38|17471.38|17391.38|17469.36|17389.36|10
1722388110000|2024-07-31 01:08:30|17471.62|17391.62|17473.09|17393.09|17473.29|17393.29|17471.56|17391.56|9
1722388120000|2024-07-31 01:08:40|17473.19|17393.19|17472.96|17392.96|17473.23|17393.23|17472.79|17392.79|9
1722388130000|2024-07-31 01:08:50|17473.05|17393.05|17473.9|17393.9|17473.9|17393.9|17472.25|17392.25|10
1722388140000|2024-07-31 01:09:00|17473.78|17393.78|17471.59|17391.59|17473.78|17393.78|17471.48|17391.48|10
1722388150000|2024-07-31 01:09:10|17471.17|17391.17|17470.36|17390.36|17471.17|17391.17|17470.04|17390.04|10
1722388160000|2024-07-31 01:09:20|17470.3|17390.3|17469.04|17389.04|17470.34|17390.34|17469.04|17389.04|10
1722388170000|2024-07-31 01:09:30|17468.63|17388.63|17467.57|17387.57|17468.63|17388.63|17467.31|17387.31|10
1722388180000|2024-07-31 01:09:40|17467.6|17387.6|17468.72|17388.72|17468.72|17388.72|17467.56|17387.56|10
1722388190000|2024-07-31 01:09:50|17468.74|17388.74|17467.37|17387.37|17468.74|17388.74|17467.37|17387.37|9
1722388200000|2024-07-31 01:10:00|17467.26|17387.26|17468.48|17388.48|17468.48|17388.48|17467.26|17387.26|10
1722388210000|2024-07-31 01:10:10|17468.93|17388.93|17469.47|17389.47|17469.6|17389.6|17468.93|17388.93|10
1722388220000|2024-07-31 01:10:20|17468.07|17388.07|17467.88|17387.88|17468.33|17388.33|17466.19|17386.19|10
1722388230000|2024-07-31 01:10:30|17466.93|17386.93|17467.36|17387.36|17467.62|17387.62|17466.68|17386.68|10
1722388240000|2024-07-31 01:10:40|17468.19|17388.19|17469.33|17389.33|17469.33|17389.33|17468.19|17388.19|10
1722388250000|2024-07-31 01:10:50|17469.35|17389.35|17469.78|17389.78|17469.78|17389.78|17469.01|17389.01|10
1722388260000|2024-07-31 01:11:00|17469.96|17389.96|17471.29|17391.29|17471.29|17391.29|17469.96|17389.96|10
1722388270000|2024-07-31 01:11:10|17471.7|17391.7|17472.64|17392.64|17472.89|17392.89|17471.7|17391.7|10
1722388280000|2024-07-31 01:11:20|17472.2|17392.2|17470.36|17390.36|17472.2|17392.2|17469.92|17389.92|9
1722388290000|2024-07-31 01:11:30|17470.57|17390.57|17470.93|17390.93|17471|17391|17470.57|17390.57|10
1722388300000|2024-07-31 01:11:40|17470.87|17390.87|17469.85|17389.85|17470.88|17390.88|17469.85|17389.85|10
1722388310000|2024-07-31 01:11:50|17469.87|17389.87|17470.65|17390.65|17470.65|17390.65|17469.52|17389.52|10
1722388320000|2024-07-31 01:12:00|17471.12|17391.12|17469.91|17389.91|17471.12|17391.12|17469.84|17389.84|9
1722388330000|2024-07-31 01:12:10|17469.95|17389.95|17466.08|17386.08|17469.95|17389.95|17465.86|17385.86|9
1722388340000|2024-07-31 01:12:20|17466.26|17386.26|17466|17386|17466.36|17386.36|17466|17386|10
1722388350000|2024-07-31 01:12:30|17465.97|17385.97|17466.45|17386.45|17466.45|17386.45|17465.94|17385.94|9
1722388360000|2024-07-31 01:12:40|17466.38|17386.38|17467.37|17387.37|17467.37|17387.37|17466.38|17386.38|9
1722388370000|2024-07-31 01:12:50|17467.38|17387.38|17465.34|17385.34|17467.38|17387.38|17465.12|17385.12|10
1722388380000|2024-07-31 01:13:00|17465.37|17385.37|17465|17385|17465.37|17385.37|17464.67|17384.67|10
1722388390000|2024-07-31 01:13:10|17464.99|17384.99|17465.46|17385.46|17465.57|17385.57|17464.97|17384.97|9
1722388400000|2024-07-31 01:13:20|17465.48|17385.48|17465.97|17385.97|17466.31|17386.31|17464.2|17384.2|10
1722388410000|2024-07-31 01:13:30|17466.02|17386.02|17466.25|17386.25|17466.27|17386.27|17465.83|17385.83|8
1722388420000|2024-07-31 01:13:40|17466.19|17386.19|17468.44|17388.44|17468.44|17388.44|17466.1|17386.1|10
1722388430000|2024-07-31 01:13:50|17468.66|17388.66|17469.49|17389.49|17469.49|17389.49|17468.66|17388.66|9
1722388440000|2024-07-31 01:14:00|17469.23|17389.23|17470.9|17390.9|17470.9|17390.9|17469.23|17389.23|10
1722388450000|2024-07-31 01:14:10|17470.93|17390.93|17470.91|17390.91|17470.94|17390.94|17470.43|17390.43|8
1722388460000|2024-07-31 01:14:20|17470.87|17390.87|17469.27|17389.27|17470.87|17390.87|17469.27|17389.27|10
1722388470000|2024-07-31 01:14:30|17469.43|17389.43|17469.5|17389.5|17469.95|17389.95|17469.43|17389.43|10
1722388480000|2024-07-31 01:14:40|17469.53|17389.53|17469.56|17389.56|17469.56|17389.56|17469.16|17389.16|10
1722388490000|2024-07-31 01:14:50|17469.53|17389.53|17471.56|17391.56|17471.56|17391.56|17469.52|17389.52|8
1722388500000|2024-07-31 01:15:00|17471.74|17391.74|17472.28|17392.28|17472.36|17392.36|17471.62|17391.62|10
1722388510000|2024-07-31 01:15:10|17472.24|17392.24|17472.94|17392.94|17472.94|17392.94|17472.13|17392.13|9
1722388520000|2024-07-31 01:15:20|17472.93|17392.93|17472.07|17392.07|17472.93|17392.93|17472|17392|9
1722388530000|2024-07-31 01:15:30|17478.08|17398.08|17477.67|17397.67|17478.08|17398.08|17477.22|17397.22|10
1722388540000|2024-07-31 01:15:40|17477.52|17397.52|17481.04|17401.04|17481.04|17401.04|17477.41|17397.41|10
1722388550000|2024-07-31 01:15:50|17481.29|17401.29|17483.03|17403.03|17483.26|17403.26|17481.09|17401.09|10
1722388560000|2024-07-31 01:16:00|17483.02|17403.02|17484.51|17404.51|17484.51|17404.51|17483.02|17403.02|10
1722388570000|2024-07-31 01:16:10|17485.07|17405.07|17484.23|17404.23|17485.07|17405.07|17484.22|17404.22|10
1722388580000|2024-07-31 01:16:20|17482.61|17402.61|17477.98|17397.98|17482.61|17402.61|17477.98|17397.98|9
1722388590000|2024-07-31 01:16:30|17477.38|17397.38|17476.42|17396.42|17477.78|17397.78|17476.42|17396.42|10
1722388600000|2024-07-31 01:16:40|17476.36|17396.36|17474.97|17394.97|17476.36|17396.36|17474.97|17394.97|10
1722388610000|2024-07-31 01:16:50|17475.31|17395.31|17475.7|17395.7|17475.7|17395.7|17474.8|17394.8|9
1722388620000|2024-07-31 01:17:00|17475.89|17395.89|17475.77|17395.77|17476.53|17396.53|17475.77|17395.77|9
1722388630000|2024-07-31 01:17:10|17475.69|17395.69|17472.84|17392.84|17475.69|17395.69|17472.84|17392.84|10
1722388640000|2024-07-31 01:17:20|17472.49|17392.49|17472.02|17392.02|17472.49|17392.49|17471.82|17391.82|9
1722388650000|2024-07-31 01:17:30|17472.04|17392.04|17472.83|17392.83|17472.94|17392.94|17471.88|17391.88|10
1722388660000|2024-07-31 01:17:40|17472.96|17392.96|17471.59|17391.59|17472.96|17392.96|17471.59|17391.59|10
1722388670000|2024-07-31 01:17:50|17471.49|17391.49|17471.75|17391.75|17471.77|17391.77|17471.47|17391.47|9
1722388680000|2024-07-31 01:18:00|17471.79|17391.79|17471.45|17391.45|17471.99|17391.99|17471.45|17391.45|9
1722388690000|2024-07-31 01:18:10|17470.31|17390.31|17465.45|17385.45|17470.31|17390.31|17465.45|17385.45|10
1722388700000|2024-07-31 01:18:20|17465.49|17385.49|17464.38|17384.38|17465.49|17385.49|17464.38|17384.38|10
1722388710000|2024-07-31 01:18:30|17464.19|17384.19|17467.01|17387.01|17467.05|17387.05|17464.19|17384.19|10
1722388720000|2024-07-31 01:18:40|17467.02|17387.02|17467.14|17387.14|17467.35|17387.35|17467.02|17387.02|9
1722388730000|2024-07-31 01:18:50|17467.12|17387.12|17466.88|17386.88|17467.15|17387.15|17466.88|17386.88|9
1722388740000|2024-07-31 01:19:00|17466.98|17386.98|17467.87|17387.87|17468.11|17388.11|17466.98|17386.98|10
1722388750000|2024-07-31 01:19:10|17467.82|17387.82|17471.08|17391.08|17471.08|17391.08|17467.82|17387.82|10
1722388760000|2024-07-31 01:19:20|17471.52|17391.52|17474.95|17394.95|17474.95|17394.95|17471.52|17391.52|10
1722388770000|2024-07-31 01:19:30|17475.12|17395.12|17476.87|17396.87|17476.87|17396.87|17475.12|17395.12|10
1722388780000|2024-07-31 01:19:40|17477.05|17397.05|17478.17|17398.17|17478.51|17398.51|17477.05|17397.05|10
1722388790000|2024-07-31 01:19:50|17478.02|17398.02|17477.72|17397.72|17478.02|17398.02|17477.41|17397.41|9
1722388800000|2024-07-31 01:20:00|17477.57|17397.57|17470.03|17390.03|17477.57|17397.57|17470.03|17390.03|10
1722388810000|2024-07-31 01:20:10|17469.73|17389.73|17470.69|17390.69|17470.69|17390.69|17469.48|17389.48|9
1722388820000|2024-07-31 01:20:20|17471.27|17391.27|17471.43|17391.43|17472.27|17392.27|17471.03|17391.03|10
1722388830000|2024-07-31 01:20:30|17470.69|17390.69|17470.35|17390.35|17470.69|17390.69|17470.03|17390.03|10
1722388840000|2024-07-31 01:20:40|17470.36|17390.36|17470.95|17390.95|17470.95|17390.95|17470.35|17390.35|10
1722388850000|2024-07-31 01:20:50|17471.21|17391.21|17470.65|17390.65|17471.32|17391.32|17470.37|17390.37|9
1722388860000|2024-07-31 01:21:00|17470.63|17390.63|17471.13|17391.13|17471.41|17391.41|17470.63|17390.63|10
1722388870000|2024-07-31 01:21:10|17471.44|17391.44|17469.74|17389.74|17471.44|17391.44|17469.74|17389.74|10
1722388880000|2024-07-31 01:21:20|17469.56|17389.56|17467.89|17387.89|17469.56|17389.56|17467.89|17387.89|10
1722388890000|2024-07-31 01:21:30|17467.47|17387.47|17465.52|17385.52|17467.47|17387.47|17465.52|17385.52|10
1722388900000|2024-07-31 01:21:40|17465.48|17385.48|17465.2|17385.2|17465.74|17385.74|17465.2|17385.2|9
1722388910000|2024-07-31 01:21:50|17465.95|17385.95|17465.96|17385.96|17466.13|17386.13|17465.52|17385.52|10
1722388920000|2024-07-31 01:22:00|17465.87|17385.87|17464.6|17384.6|17466.24|17386.24|17464.51|17384.51|10
1722388930000|2024-07-31 01:22:10|17464.61|17384.61|17461.71|17381.71|17464.68|17384.68|17461.71|17381.71|10
1722388940000|2024-07-31 01:22:20|17461.69|17381.69|17459.59|17379.59|17461.69|17381.69|17459.59|17379.59|10
1722388950000|2024-07-31 01:22:30|17459.11|17379.11|17459|17379|17459.33|17379.33|17458.82|17378.82|10
1722388960000|2024-07-31 01:22:40|17459.01|17379.01|17458.94|17378.94|17459.35|17379.35|17458.91|17378.91|10
1722388970000|2024-07-31 01:22:50|17458.83|17378.83|17457.47|17377.47|17458.83|17378.83|17457.47|17377.47|10
1722388980000|2024-07-31 01:23:00|17457.55|17377.55|17456.48|17376.48|17457.63|17377.63|17456.47|17376.47|10
1722388990000|2024-07-31 01:23:10|17456.28|17376.28|17454.3|17374.3|17456.28|17376.28|17454.3|17374.3|10
1722389000000|2024-07-31 01:23:20|17454.2|17374.2|17453.91|17373.91|17454.2|17374.2|17453.62|17373.62|9
1722389010000|2024-07-31 01:23:30|17453.65|17373.65|17453.51|17373.51|17453.65|17373.65|17453.22|17373.22|10
1722389020000|2024-07-31 01:23:40|17453.47|17373.47|17453.3|17373.3|17453.5|17373.5|17453.2|17373.2|9
1722389030000|2024-07-31 01:23:50|17453.24|17373.24|17453.82|17373.82|17453.91|17373.91|17453.09|17373.09|10
1722389040000|2024-07-31 01:24:00|17453.95|17373.95|17453.73|17373.73|17454.07|17374.07|17453.73|17373.73|10
1722389050000|2024-07-31 01:24:10|17454.03|17374.03|17453.6|17373.6|17454.24|17374.24|17453.6|17373.6|10
1722389060000|2024-07-31 01:24:20|17453.74|17373.74|17452.02|17372.02|17454.02|17374.02|17452|17372|10
1722389070000|2024-07-31 01:24:30|17451.97|17371.97|17451.53|17371.53|17452.02|17372.02|17451.53|17371.53|10
1722389080000|2024-07-31 01:24:40|17451.57|17371.57|17451.85|17371.85|17451.85|17371.85|17451.07|17371.07|10
1722389090000|2024-07-31 01:24:50|17451.97|17371.97|17452.17|17372.17|17452.33|17372.33|17451.87|17371.87|10
1722389100000|2024-07-31 01:25:00|17452.67|17372.67|17453.55|17373.55|17453.86|17373.86|17452.67|17372.67|10
1722389110000|2024-07-31 01:25:10|17454.42|17374.42|17456.07|17376.07|17456.07|17376.07|17454.34|17374.34|10
1722389120000|2024-07-31 01:25:20|17456.45|17376.45|17456.58|17376.58|17456.6|17376.6|17456.2|17376.2|10
1722389130000|2024-07-31 01:25:30|17456.57|17376.57|17456.96|17376.96|17457.24|17377.24|17456.57|17376.57|9
1722389140000|2024-07-31 01:25:40|17457.02|17377.02|17455.53|17375.53|17457.5|17377.5|17455.52|17375.52|10
1722389150000|2024-07-31 01:25:50|17455.49|17375.49|17454.28|17374.28|17455.49|17375.49|17454.28|17374.28|9
1722389160000|2024-07-31 01:26:00|17453.74|17373.74|17452.15|17372.15|17453.74|17373.74|17452.14|17372.14|10
1722389170000|2024-07-31 01:26:10|17451.8|17371.8|17451.78|17371.78|17451.8|17371.8|17451.49|17371.49|8
1722389180000|2024-07-31 01:26:20|17451.77|17371.77|17450.54|17370.54|17451.77|17371.77|17450.54|17370.54|10
1722389190000|2024-07-31 01:26:30|17450.59|17370.59|17447.92|17367.92|17450.59|17370.59|17447.92|17367.92|10
1722389200000|2024-07-31 01:26:40|17447.66|17367.66|17450.02|17370.02|17450.02|17370.02|17447.51|17367.51|10
1722389210000|2024-07-31 01:26:50|17449.97|17369.97|17450.52|17370.52|17450.52|17370.52|17449.96|17369.96|9
1722389220000|2024-07-31 01:27:00|17450.51|17370.51|17454.16|17374.16|17454.16|17374.16|17450.43|17370.43|9
1722389230000|2024-07-31 01:27:10|17454.32|17374.32|17455.2|17375.2|17455.2|17375.2|17454.32|17374.32|8
1722389240000|2024-07-31 01:27:20|17455.18|17375.18|17455.13|17375.13|17455.19|17375.19|17455.11|17375.11|10
1722389250000|2024-07-31 01:27:30|17455.36|17375.36|17456.05|17376.05|17456.05|17376.05|17455.36|17375.36|10
1722389260000|2024-07-31 01:27:40|17456.09|17376.09|17456.17|17376.17|17456.29|17376.29|17455.8|17375.8|9
1722389270000|2024-07-31 01:27:50|17456.47|17376.47|17455.81|17375.81|17456.58|17376.58|17455.81|17375.81|10
1722389280000|2024-07-31 01:28:00|17455.71|17375.71|17455.32|17375.32|17456.06|17376.06|17455.32|17375.32|9
1722389290000|2024-07-31 01:28:10|17454.93|17374.93|17454.04|17374.04|17454.93|17374.93|17454.04|17374.04|10
1722389300000|2024-07-31 01:28:20|17453.98|17373.98|17454.48|17374.48|17454.48|17374.48|17453.9|17373.9|10
1722389310000|2024-07-31 01:28:30|17454.53|17374.53|17454.58|17374.58|17454.75|17374.75|17454.53|17374.53|8
1722389320000|2024-07-31 01:28:40|17454.05|17374.05|17451.53|17371.53|17454.05|17374.05|17451.48|17371.48|10
1722389330000|2024-07-31 01:28:50|17451.51|17371.51|17455.26|17375.26|17455.26|17375.26|17451.51|17371.51|9
1722389340000|2024-07-31 01:29:00|17455.24|17375.24|17455.68|17375.68|17455.85|17375.85|17455.24|17375.24|9
1722389350000|2024-07-31 01:29:10|17455.89|17375.89|17456.16|17376.16|17456.47|17376.47|17455.89|17375.89|10
1722389360000|2024-07-31 01:29:20|17455.9|17375.9|17456.2|17376.2|17456.2|17376.2|17455.57|17375.57|9
1722389370000|2024-07-31 01:29:30|17456.31|17376.31|17456.48|17376.48|17456.5|17376.5|17456.27|17376.27|10
1722389380000|2024-07-31 01:29:40|17456.31|17376.31|17455.91|17375.91|17456.31|17376.31|17455.84|17375.84|9
1722389390000|2024-07-31 01:29:50|17455.81|17375.81|17454.87|17374.87|17455.81|17375.81|17454.87|17374.87|10
1722389400000|2024-07-31 01:30:00|17454.85|17374.85|17454.89|17374.89|17455.43|17375.43|17453.65|17373.65|10
1722389410000|2024-07-31 01:30:10|17454.62|17374.62|17456.01|17376.01|17456.01|17376.01|17454.6|17374.6|10
1722389420000|2024-07-31 01:30:20|17456.22|17376.22|17455.94|17375.94|17456.28|17376.28|17455.94|17375.94|8
1722389430000|2024-07-31 01:30:30|17456.12|17376.12|17455.52|17375.52|17456.34|17376.34|17455.37|17375.37|10
1722389440000|2024-07-31 01:30:40|17455.59|17375.59|17450.14|17370.14|17455.59|17375.59|17450.1|17370.1|9
1722389450000|2024-07-31 01:30:50|17449.31|17369.31|17447.76|17367.76|17449.31|17369.31|17447.76|17367.76|10
1722389460000|2024-07-31 01:31:00|17447.6|17367.6|17443.94|17363.94|17447.6|17367.6|17443.92|17363.92|10
1722389470000|2024-07-31 01:31:10|17443.74|17363.74|17443.09|17363.09|17443.95|17363.95|17443|17363|10
1722389480000|2024-07-31 01:31:20|17442.85|17362.85|17441.71|17361.71|17442.94|17362.94|17441.14|17361.14|10
1722389490000|2024-07-31 01:31:30|17441.69|17361.69|17440.08|17360.08|17441.69|17361.69|17440.08|17360.08|10
1722389500000|2024-07-31 01:31:40|17440.15|17360.15|17437.09|17357.09|17440.15|17360.15|17437.09|17357.09|10
1722389510000|2024-07-31 01:31:50|17436.95|17356.95|17433.54|17353.54|17436.95|17356.95|17433.28|17353.28|10
1722389520000|2024-07-31 01:32:00|17433.6|17353.6|17432.38|17352.38|17433.6|17353.6|17432.37|17352.37|9
1722389530000|2024-07-31 01:32:10|17432.46|17352.46|17430.24|17350.24|17432.46|17352.46|17430.05|17350.05|10
1722389540000|2024-07-31 01:32:20|17430.82|17350.82|17428.22|17348.22|17430.82|17350.82|17428.22|17348.22|10
1722389550000|2024-07-31 01:32:30|17428.09|17348.09|17428.28|17348.28|17428.35|17348.35|17428|17348|10
1722389560000|2024-07-31 01:32:40|17428.19|17348.19|17427.5|17347.5|17428.35|17348.35|17427.5|17347.5|9
1722389570000|2024-07-31 01:32:50|17427.57|17347.57|17427.65|17347.65|17427.68|17347.68|17427.54|17347.54|10
1722389580000|2024-07-31 01:33:00|17427.55|17347.55|17427.51|17347.51|17428.36|17348.36|17427.43|17347.43|10
1722389590000|2024-07-31 01:33:10|17427.48|17347.48|17426.3|17346.3|17427.48|17347.48|17426.3|17346.3|10
1722389600000|2024-07-31 01:33:20|17426.27|17346.27|17424.15|17344.15|17426.27|17346.27|17424.15|17344.15|10
1722389610000|2024-07-31 01:33:30|17424.01|17344.01|17423.6|17343.6|17424.01|17344.01|17423.6|17343.6|10
1722389620000|2024-07-31 01:33:40|17423.54|17343.54|17422.59|17342.59|17423.54|17343.54|17422.56|17342.56|10
1722389630000|2024-07-31 01:33:50|17422.66|17342.66|17422.59|17342.59|17422.85|17342.85|17422.55|17342.55|10
1722389640000|2024-07-31 01:34:00|17422.53|17342.53|17420.73|17340.73|17422.53|17342.53|17420.73|17340.73|10
1722389650000|2024-07-31 01:34:10|17420.68|17340.68|17420.28|17340.28|17420.72|17340.72|17420.28|17340.28|10
1722389660000|2024-07-31 01:34:20|17420.15|17340.15|17420.48|17340.48|17420.56|17340.56|17420.15|17340.15|9
1722389670000|2024-07-31 01:34:30|17420.38|17340.38|17417.95|17337.95|17420.38|17340.38|17417.95|17337.95|10
1722389680000|2024-07-31 01:34:40|17417.88|17337.88|17416.04|17336.04|17417.88|17337.88|17416.04|17336.04|9
1722389690000|2024-07-31 01:34:50|17415.68|17335.68|17412.34|17332.34|17415.68|17335.68|17412.34|17332.34|9
1722389700000|2024-07-31 01:35:00|17412.45|17332.45|17412.71|17332.71|17412.9|17332.9|17412.45|17332.45|9
1722389710000|2024-07-31 01:35:10|17412.58|17332.58|17413.84|17333.84|17413.84|17333.84|17412.51|17332.51|9
1722389720000|2024-07-31 01:35:20|17414.27|17334.27|17414|17334|17415.05|17335.05|17413.96|17333.96|10
1722389730000|2024-07-31 01:35:30|17414.35|17334.35|17414.01|17334.01|17414.9|17334.9|17414.01|17334.01|10
1722389740000|2024-07-31 01:35:40|17413.99|17333.99|17412.83|17332.83|17414.1|17334.1|17412.79|17332.79|9
1722389750000|2024-07-31 01:35:50|17412.49|17332.49|17410.31|17330.31|17412.49|17332.49|17410.31|17330.31|10
1722389760000|2024-07-31 01:36:00|17410.1|17330.1|17403.78|17323.78|17410.1|17330.1|17403.78|17323.78|9
1722389770000|2024-07-31 01:36:10|17403.75|17323.75|17402.59|17322.59|17403.77|17323.77|17402.57|17322.57|9
1722389780000|2024-07-31 01:36:20|17402.66|17322.66|17405.47|17325.47|17405.47|17325.47|17402.66|17322.66|10
1722389790000|2024-07-31 01:36:30|17406.17|17326.17|17407.01|17327.01|17407.08|17327.08|17406.17|17326.17|9
1722389800000|2024-07-31 01:36:40|17407.03|17327.03|17408.25|17328.25|17408.25|17328.25|17407.03|17327.03|8
1722389810000|2024-07-31 01:36:50|17408.22|17328.22|17407.5|17327.5|17408.22|17328.22|17407.43|17327.43|10
1722389820000|2024-07-31 01:37:00|17407.47|17327.47|17409.57|17329.57|17409.57|17329.57|17407.4|17327.4|10
1722389830000|2024-07-31 01:37:10|17409.45|17329.45|17408.42|17328.42|17410.38|17330.38|17407.3|17327.3|10
1722389840000|2024-07-31 01:37:20|17408.37|17328.37|17409.19|17329.19|17409.32|17329.32|17407.59|17327.59|10
1722389850000|2024-07-31 01:37:30|17409.12|17329.12|17409.53|17329.53|17409.68|17329.68|17409.12|17329.12|10
1722389860000|2024-07-31 01:37:40|17409.69|17329.69|17410.98|17330.98|17410.98|17330.98|17409.69|17329.69|10
1722389870000|2024-07-31 01:37:50|17411.01|17331.01|17410.5|17330.5|17411.08|17331.08|17410.5|17330.5|9
1722389880000|2024-07-31 01:38:00|17410.52|17330.52|17407.57|17327.57|17413.3|17333.3|17407.57|17327.57|10
1722389890000|2024-07-31 01:38:10|17407.36|17327.36|17408.17|17328.17|17408.17|17328.17|17406.78|17326.78|10
1722389900000|2024-07-31 01:38:20|17408.86|17328.86|17407.06|17327.06|17409.08|17329.08|17406.99|17326.99|10
1722389910000|2024-07-31 01:38:30|17407.01|17327.01|17408.22|17328.22|17408.24|17328.24|17407.01|17327.01|10
1722389920000|2024-07-31 01:38:40|17408.01|17328.01|17409.11|17329.11|17409.11|17329.11|17407.47|17327.47|10
1722389930000|2024-07-31 01:38:50|17409.12|17329.12|17409.78|17329.78|17409.78|17329.78|17409.12|17329.12|8
1722389940000|2024-07-31 01:39:00|17409.64|17329.64|17408.63|17328.63|17409.64|17329.64|17408.63|17328.63|9
1722389950000|2024-07-31 01:39:10|17408.58|17328.58|17409.04|17329.04|17409.04|17329.04|17408.41|17328.41|8
1722389960000|2024-07-31 01:39:20|17409.23|17329.23|17411.61|17331.61|17411.61|17331.61|17409.23|17329.23|10
1722389970000|2024-07-31 01:39:30|17411.91|17331.91|17412.11|17332.11|17412.11|17332.11|17411.83|17331.83|10
1722389980000|2024-07-31 01:39:40|17412.2|17332.2|17414.57|17334.57|17414.57|17334.57|17412.2|17332.2|10
1722389990000|2024-07-31 01:39:50|17414.59|17334.59|17416.05|17336.05|17416.05|17336.05|17414.58|17334.58|10
1722390000000|2024-07-31 01:40:00|17416.62|17336.62|17424.66|17344.66|17424.66|17344.66|17416.62|17336.62|10
1722390010000|2024-07-31 01:40:10|17425.02|17345.02|17426.25|17346.25|17426.29|17346.29|17425.02|17345.02|10
1722390020000|2024-07-31 01:40:20|17426.65|17346.65|17424.62|17344.62|17426.82|17346.82|17424.62|17344.62|10
1722390030000|2024-07-31 01:40:30|17424.29|17344.29|17422.12|17342.12|17424.68|17344.68|17422.12|17342.12|10
1722390040000|2024-07-31 01:40:40|17420.58|17340.58|17420.91|17340.91|17420.91|17340.91|17420.23|17340.23|10
1722390050000|2024-07-31 01:40:50|17420.51|17340.51|17420.1|17340.1|17420.51|17340.51|17419.78|17339.78|10
1722390060000|2024-07-31 01:41:00|17419.81|17339.81|17419.03|17339.03|17419.81|17339.81|17419.03|17339.03|9
1722390070000|2024-07-31 01:41:10|17418.62|17338.62|17417.73|17337.73|17418.76|17338.76|17417.73|17337.73|10
1722390080000|2024-07-31 01:41:20|17417.75|17337.75|17417.56|17337.56|17418.04|17338.04|17417.3|17337.3|10
1722390090000|2024-07-31 01:41:30|17417.61|17337.61|17415.29|17335.29|17417.61|17337.61|17415.01|17335.01|10
1722390100000|2024-07-31 01:41:40|17414.13|17334.13|17413.67|17333.67|17414.13|17334.13|17413.67|17333.67|8
1722390110000|2024-07-31 01:41:50|17413.57|17333.57|17413.74|17333.74|17414.2|17334.2|17413.57|17333.57|10
1722390120000|2024-07-31 01:42:00|17413.68|17333.68|17413.57|17333.57|17413.68|17333.68|17412.91|17332.91|10
1722390130000|2024-07-31 01:42:10|17413.72|17333.72|17413.99|17333.99|17414.23|17334.23|17413.72|17333.72|9
1722390140000|2024-07-31 01:42:20|17413.98|17333.98|17414.06|17334.06|17414.06|17334.06|17413.9|17333.9|9
1722390150000|2024-07-31 01:42:30|17414.01|17334.01|17411.84|17331.84|17414.01|17334.01|17411.84|17331.84|10
1722390160000|2024-07-31 01:42:40|17411.81|17331.81|17408.58|17328.58|17411.81|17331.81|17408.58|17328.58|10
1722390170000|2024-07-31 01:42:50|17408.55|17328.55|17407.35|17327.35|17408.55|17328.55|17407.35|17327.35|8
1722390180000|2024-07-31 01:43:00|17407.36|17327.36|17407.42|17327.42|17407.55|17327.55|17407.12|17327.12|10
1722390190000|2024-07-31 01:43:10|17407.17|17327.17|17408.37|17328.37|17408.4|17328.4|17407.04|17327.04|9
1722390200000|2024-07-31 01:43:20|17408.51|17328.51|17411.41|17331.41|17411.41|17331.41|17408.51|17328.51|10
1722390210000|2024-07-31 01:43:30|17411.71|17331.71|17414.29|17334.29|17414.29|17334.29|17411.71|17331.71|10
1722390220000|2024-07-31 01:43:40|17414.21|17334.21|17414.75|17334.75|17414.77|17334.77|17414.17|17334.17|8
1722390230000|2024-07-31 01:43:50|17414.91|17334.91|17417.2|17337.2|17417.2|17337.2|17414.91|17334.91|10
1722390240000|2024-07-31 01:44:00|17417.28|17337.28|17417.62|17337.62|17417.9|17337.9|17417.28|17337.28|10
1722390250000|2024-07-31 01:44:10|17417.8|17337.8|17416.07|17336.07|17417.8|17337.8|17415.97|17335.97|9
1722390260000|2024-07-31 01:44:20|17416.31|17336.31|17417.26|17337.26|17417.26|17337.26|17416.31|17336.31|8
1722390270000|2024-07-31 01:44:30|17417.32|17337.32|17417.83|17337.83|17417.95|17337.95|17417.05|17337.05|10
1722390280000|2024-07-31 01:44:40|17417.42|17337.42|17415.09|17335.09|17417.42|17337.42|17414.93|17334.93|10
1722390290000|2024-07-31 01:44:50|17415.36|17335.36|17412.1|17332.1|17415.36|17335.36|17412.1|17332.1|10
1722390300000|2024-07-31 01:45:00|17412.15|17332.15|17411.09|17331.09|17412.15|17332.15|17410.59|17330.59|10
1722390310000|2024-07-31 01:45:10|17410.48|17330.48|17409.53|17329.53|17410.48|17330.48|17409.53|17329.53|10
1722390320000|2024-07-31 01:45:20|17409.51|17329.51|17408.13|17328.13|17409.51|17329.51|17408.05|17328.05|10
1722390330000|2024-07-31 01:45:30|17407.88|17327.88|17408.57|17328.57|17408.8|17328.8|17407.88|17327.88|10
1722390340000|2024-07-31 01:45:40|17408.62|17328.62|17409.87|17329.87|17409.87|17329.87|17408.62|17328.62|10
1722390350000|2024-07-31 01:45:50|17410.07|17330.07|17411.06|17331.06|17411.08|17331.08|17410.07|17330.07|10
1722390360000|2024-07-31 01:46:00|17411.07|17331.07|17413.74|17333.74|17413.75|17333.75|17411.06|17331.06|10
1722390370000|2024-07-31 01:46:10|17414.22|17334.22|17414.93|17334.93|17415.44|17335.44|17414.22|17334.22|10
1722390380000|2024-07-31 01:46:20|17414.91|17334.91|17413.57|17333.57|17414.93|17334.93|17413.03|17333.03|9
1722390390000|2024-07-31 01:46:30|17413.36|17333.36|17411.07|17331.07|17413.36|17333.36|17411.07|17331.07|10
1722390400000|2024-07-31 01:46:40|17410.83|17330.83|17409.9|17329.9|17410.83|17330.83|17409.62|17329.62|10
1722390410000|2024-07-31 01:46:50|17410.16|17330.16|17409.94|17329.94|17410.2|17330.2|17409.82|17329.82|10
1722390420000|2024-07-31 01:47:00|17409.96|17329.96|17408.81|17328.81|17409.96|17329.96|17408.67|17328.67|10
1722390430000|2024-07-31 01:47:10|17408.85|17328.85|17406.99|17326.99|17408.85|17328.85|17406.99|17326.99|10
1722390440000|2024-07-31 01:47:20|17406.74|17326.74|17405.4|17325.4|17406.74|17326.74|17405.3|17325.3|10
1722390450000|2024-07-31 01:47:30|17405.48|17325.48|17410.97|17330.97|17411.53|17331.53|17405.48|17325.48|10
1722390460000|2024-07-31 01:47:40|17411|17331|17408.42|17328.42|17411.51|17331.51|17408.42|17328.42|10
1722390470000|2024-07-31 01:47:50|17408.33|17328.33|17409.19|17329.19|17409.19|17329.19|17407.83|17327.83|10
1722390480000|2024-07-31 01:48:00|17409.47|17329.47|17409.02|17329.02|17410.09|17330.09|17409.02|17329.02|9
1722390490000|2024-07-31 01:48:10|17409.07|17329.07|17410.76|17330.76|17410.76|17330.76|17408.91|17328.91|9
1722390500000|2024-07-31 01:48:20|17411.14|17331.14|17412.53|17332.53|17412.53|17332.53|17411.13|17331.13|10
1722390510000|2024-07-31 01:48:30|17412.71|17332.71|17416.03|17336.03|17416.03|17336.03|17412.71|17332.71|9
1722390520000|2024-07-31 01:48:40|17417.11|17337.11|17417.55|17337.55|17417.87|17337.87|17417.11|17337.11|10
1722390530000|2024-07-31 01:48:50|17417.41|17337.41|17416.53|17336.53|17417.41|17337.41|17416.34|17336.34|10
1722390540000|2024-07-31 01:49:00|17416.79|17336.79|17420.13|17340.13|17420.13|17340.13|17416.79|17336.79|9
1722390550000|2024-07-31 01:49:10|17420.82|17340.82|17423.6|17343.6|17423.6|17343.6|17420.75|17340.75|10
1722390560000|2024-07-31 01:49:20|17423.82|17343.82|17427.06|17347.06|17427.14|17347.14|17423.82|17343.82|10
1722390570000|2024-07-31 01:49:30|17428.47|17348.47|17432.25|17352.25|17432.25|17352.25|17428.29|17348.29|10
1722390580000|2024-07-31 01:49:40|17432.93|17352.93|17435.52|17355.52|17435.52|17355.52|17432.93|17352.93|10
1722390590000|2024-07-31 01:49:50|17435.47|17355.47|17436.74|17356.74|17436.74|17356.74|17435.47|17355.47|10
1722390600000|2024-07-31 01:50:00|17437.03|17357.03|17437.53|17357.53|17438.38|17358.38|17437.03|17357.03|10
1722390610000|2024-07-31 01:50:10|17437.82|17357.82|17438.38|17358.38|17438.38|17358.38|17437.82|17357.82|10
1722390620000|2024-07-31 01:50:20|17438.46|17358.46|17440.91|17360.91|17441.09|17361.09|17438.46|17358.46|10
1722390630000|2024-07-31 01:50:30|17440.73|17360.73|17441.38|17361.38|17443.26|17363.26|17440.73|17360.73|10
1722390640000|2024-07-31 01:50:40|17441.55|17361.55|17441.33|17361.33|17441.55|17361.55|17440.26|17360.26|10
1722390650000|2024-07-31 01:50:50|17441.27|17361.27|17440.49|17360.49|17441.27|17361.27|17440.49|17360.49|10
1722390660000|2024-07-31 01:51:00|17440.51|17360.51|17441.76|17361.76|17441.76|17361.76|17440.51|17360.51|8
1722390670000|2024-07-31 01:51:10|17441.73|17361.73|17441.31|17361.31|17441.73|17361.73|17441.09|17361.09|9
1722390680000|2024-07-31 01:51:20|17441.27|17361.27|17441.46|17361.46|17441.54|17361.54|17441.23|17361.23|9
1722390690000|2024-07-31 01:51:30|17441.3|17361.3|17439.64|17359.64|17441.32|17361.32|17439.37|17359.37|9
1722390700000|2024-07-31 01:51:40|17439.71|17359.71|17439.81|17359.81|17439.81|17359.81|17439.28|17359.28|10
1722390710000|2024-07-31 01:51:50|17440.42|17360.42|17441.51|17361.51|17441.51|17361.51|17440.37|17360.37|10
1722390720000|2024-07-31 01:52:00|17441.65|17361.65|17446.38|17366.38|17446.46|17366.46|17441.65|17361.65|10
1722390730000|2024-07-31 01:52:10|17446.73|17366.73|17447.8|17367.8|17447.8|17367.8|17446.73|17366.73|10
1722390740000|2024-07-31 01:52:20|17447.9|17367.9|17448.4|17368.4|17448.4|17368.4|17447.68|17367.68|9
1722390750000|2024-07-31 01:52:30|17448.32|17368.32|17447.25|17367.25|17448.36|17368.36|17447.25|17367.25|9
1722390760000|2024-07-31 01:52:40|17449.17|17369.17|17447.15|17367.15|17449.17|17369.17|17447.15|17367.15|9
1722390770000|2024-07-31 01:52:50|17447.11|17367.11|17447.55|17367.55|17447.55|17367.55|17447.05|17367.05|8
1722390780000|2024-07-31 01:53:00|17447.31|17367.31|17448.07|17368.07|17448.26|17368.26|17447.31|17367.31|9
1722390790000|2024-07-31 01:53:10|17447.99|17367.99|17447.77|17367.77|17447.99|17367.99|17447.39|17367.39|10
1722390800000|2024-07-31 01:53:20|17448.1|17368.1|17446.84|17366.84|17448.1|17368.1|17446.84|17366.84|9
1722390810000|2024-07-31 01:53:30|17446.81|17366.81|17446.24|17366.24|17446.91|17366.91|17446.24|17366.24|8
1722390820000|2024-07-31 01:53:40|17446.44|17366.44|17447.24|17367.24|17447.24|17367.24|17446.44|17366.44|10
1722390830000|2024-07-31 01:53:50|17447.4|17367.4|17450.6|17370.6|17450.6|17370.6|17447.4|17367.4|9
1722390840000|2024-07-31 01:54:00|17451.02|17371.02|17451.2|17371.2|17451.22|17371.22|17450.74|17370.74|9
1722390850000|2024-07-31 01:54:10|17451.26|17371.26|17453.02|17373.02|17453.02|17373.02|17451.26|17371.26|10
1722390860000|2024-07-31 01:54:20|17453.13|17373.13|17455.08|17375.08|17455.08|17375.08|17453.09|17373.09|10
1722390870000|2024-07-31 01:54:30|17455|17375|17455.79|17375.79|17455.86|17375.86|17455|17375|10
1722390880000|2024-07-31 01:54:40|17455.78|17375.78|17456.04|17376.04|17456.31|17376.31|17455.77|17375.77|8
1722390890000|2024-07-31 01:54:50|17456.13|17376.13|17456.14|17376.14|17456.14|17376.14|17455.89|17375.89|9
1722390900000|2024-07-31 01:55:00|17455.84|17375.84|17459.51|17379.51|17459.51|17379.51|17455.84|17375.84|10
1722390910000|2024-07-31 01:55:10|17459.6|17379.6|17460.08|17380.08|17460.08|17380.08|17459.6|17379.6|10
1722390920000|2024-07-31 01:55:20|17460.1|17380.1|17461.79|17381.79|17461.82|17381.82|17460.1|17380.1|10
1722390930000|2024-07-31 01:55:30|17461.84|17381.84|17463.55|17383.55|17463.55|17383.55|17461.67|17381.67|10
1722390940000|2024-07-31 01:55:40|17464.5|17384.5|17466.74|17386.74|17466.74|17386.74|17464.5|17384.5|10
1722390950000|2024-07-31 01:55:50|17466.94|17386.94|17467.38|17387.38|17468.16|17388.16|17466.89|17386.89|10
1722390960000|2024-07-31 01:56:00|17467.35|17387.35|17467.01|17387.01|17467.65|17387.65|17467.01|17387.01|10
1722390970000|2024-07-31 01:56:10|17467|17387|17467.83|17387.83|17467.83|17387.83|17466.73|17386.73|10
1722390980000|2024-07-31 01:56:20|17467.69|17387.69|17468.95|17388.95|17468.95|17388.95|17467.55|17387.55|10
1722390990000|2024-07-31 01:56:30|17469.48|17389.48|17470.32|17390.32|17470.54|17390.54|17469.48|17389.48|10
1722391000000|2024-07-31 01:56:40|17469.96|17389.96|17470.39|17390.39|17470.39|17390.39|17469.4|17389.4|10
1722391010000|2024-07-31 01:56:50|17470.81|17390.81|17471.02|17391.02|17471.04|17391.04|17470.81|17390.81|10
1722391020000|2024-07-31 01:57:00|17471.6|17391.6|17469.86|17389.86|17471.6|17391.6|17469.86|17389.86|9
1722391030000|2024-07-31 01:57:10|17469.45|17389.45|17468.05|17388.05|17469.45|17389.45|17468.05|17388.05|9
1722391040000|2024-07-31 01:57:20|17467.77|17387.77|17469.13|17389.13|17469.13|17389.13|17467.77|17387.77|10
1722391050000|2024-07-31 01:57:30|17469.24|17389.24|17470.22|17390.22|17470.22|17390.22|17469.23|17389.23|10
1722391060000|2024-07-31 01:57:40|17470.2|17390.2|17470.21|17390.21|17470.23|17390.23|17470.13|17390.13|9
1722391070000|2024-07-31 01:57:50|17470.2|17390.2|17470.04|17390.04|17470.2|17390.2|17469.91|17389.91|10
1722391080000|2024-07-31 01:58:00|17470.19|17390.19|17470.68|17390.68|17470.68|17390.68|17470.19|17390.19|10
1722391090000|2024-07-31 01:58:10|17470.72|17390.72|17470.9|17390.9|17470.95|17390.95|17470.65|17390.65|10
1722391100000|2024-07-31 01:58:20|17471.14|17391.14|17470.71|17390.71|17471.16|17391.16|17470.53|17390.53|10
1722391110000|2024-07-31 01:58:30|17470.69|17390.69|17469.98|17389.98|17470.69|17390.69|17469.98|17389.98|10
1722391120000|2024-07-31 01:58:40|17470.26|17390.26|17470.06|17390.06|17470.33|17390.33|17470.06|17390.06|9
1722391130000|2024-07-31 01:58:50|17469.96|17389.96|17471.75|17391.75|17471.75|17391.75|17469.36|17389.36|10
1722391140000|2024-07-31 01:59:00|17472.18|17392.18|17474.21|17394.21|17474.21|17394.21|17472.18|17392.18|10
1722391150000|2024-07-31 01:59:10|17474.34|17394.34|17473.84|17393.84|17474.34|17394.34|17473.52|17393.52|10
1722391160000|2024-07-31 01:59:20|17473.85|17393.85|17473.35|17393.35|17474.48|17394.48|17473.17|17393.17|10
1722391170000|2024-07-31 01:59:30|17473.33|17393.33|17472.86|17392.86|17473.33|17393.33|17472.83|17392.83|9
1722391180000|2024-07-31 01:59:40|17472.85|17392.85|17472.33|17392.33|17473.66|17393.66|17472.33|17392.33|10
1722391190000|2024-07-31 01:59:50|17472.27|17392.27|17473.9|17393.9|17473.9|17393.9|17472.23|17392.23|9
1722391200000|2024-07-31 02:00:00|17474.31|17394.31|17473.82|17393.82|17474.31|17394.31|17473.75|17393.75|9
1722391210000|2024-07-31 02:00:10|17473.73|17393.73|17472.62|17392.62|17473.73|17393.73|17472.61|17392.61|9
1722391220000|2024-07-31 02:00:20|17472.64|17392.64|17472.34|17392.34|17472.73|17392.73|17472.34|17392.34|8
1722391230000|2024-07-31 02:00:30|17472.65|17392.65|17475.45|17395.45|17475.45|17395.45|17472.65|17392.65|9
1722391240000|2024-07-31 02:00:40|17475.49|17395.49|17476.69|17396.69|17476.7|17396.7|17475.49|17395.49|10
1722391250000|2024-07-31 02:00:50|17476.75|17396.75|17477.22|17397.22|17477.42|17397.42|17476.56|17396.56|10
1722391260000|2024-07-31 02:01:00|17477.05|17397.05|17478.72|17398.72|17478.72|17398.72|17477.05|17397.05|10
1722391270000|2024-07-31 02:01:10|17478.93|17398.93|17472.2|17392.2|17480.05|17400.05|17472.2|17392.2|10
1722391280000|2024-07-31 02:01:20|17472.18|17392.18|17470.66|17390.66|17472.19|17392.19|17470.56|17390.56|10
1722391290000|2024-07-31 02:01:30|17470.57|17390.57|17470.38|17390.38|17470.73|17390.73|17470.38|17390.38|10
1722391300000|2024-07-31 02:01:40|17470.83|17390.83|17470.39|17390.39|17471.16|17391.16|17470.37|17390.37|9
1722391310000|2024-07-31 02:01:50|17470.63|17390.63|17471.86|17391.86|17471.86|17391.86|17470.42|17390.42|10
1722391320000|2024-07-31 02:02:00|17471.98|17391.98|17472|17392|17472|17392|17471.54|17391.54|10
1722391330000|2024-07-31 02:02:10|17472.18|17392.18|17470.56|17390.56|17472.18|17392.18|17470.56|17390.56|10
1722391340000|2024-07-31 02:02:20|17470.45|17390.45|17470.83|17390.83|17471.05|17391.05|17470.45|17390.45|10
1722391350000|2024-07-31 02:02:30|17470.7|17390.7|17473.6|17393.6|17473.6|17393.6|17470.7|17390.7|10
1722391360000|2024-07-31 02:02:40|17473.63|17393.63|17473.17|17393.17|17473.63|17393.63|17473.16|17393.16|9
1722391370000|2024-07-31 02:02:50|17472.93|17392.93|17472.33|17392.33|17472.99|17392.99|17472.29|17392.29|10
1722391380000|2024-07-31 02:03:00|17472.35|17392.35|17470.9|17390.9|17472.35|17392.35|17470.9|17390.9|9
1722391390000|2024-07-31 02:03:10|17470.74|17390.74|17470.53|17390.53|17470.84|17390.84|17470.53|17390.53|9
1722391400000|2024-07-31 02:03:20|17470.17|17390.17|17469.3|17389.3|17470.17|17390.17|17469.16|17389.16|10
1722391410000|2024-07-31 02:03:30|17469.36|17389.36|17470.58|17390.58|17470.58|17390.58|17469.36|17389.36|10
1722391420000|2024-07-31 02:03:40|17470.73|17390.73|17469.88|17389.88|17470.73|17390.73|17469.88|17389.88|9
1722391430000|2024-07-31 02:03:50|17469.86|17389.86|17470.05|17390.05|17470.17|17390.17|17469.86|17389.86|8
1722391440000|2024-07-31 02:04:00|17470.04|17390.04|17470.99|17390.99|17471.03|17391.03|17469.52|17389.52|10
1722391450000|2024-07-31 02:04:10|17471.05|17391.05|17470.16|17390.16|17471.9|17391.9|17470.16|17390.16|9
1722391460000|2024-07-31 02:04:20|17470.13|17390.13|17468.21|17388.21|17470.13|17390.13|17468.21|17388.21|10
1722391470000|2024-07-31 02:04:30|17468.06|17388.06|17469.19|17389.19|17469.19|17389.19|17468.06|17388.06|10
1722391480000|2024-07-31 02:04:40|17469.21|17389.21|17469.09|17389.09|17469.47|17389.47|17468.92|17388.92|10
1722391490000|2024-07-31 02:04:50|17469.08|17389.08|17470.54|17390.54|17470.54|17390.54|17468.89|17388.89|9
1722391500000|2024-07-31 02:05:00|17470.68|17390.68|17470.57|17390.57|17471.5|17391.5|17470.51|17390.51|9
1722391510000|2024-07-31 02:05:10|17470.59|17390.59|17470.53|17390.53|17470.59|17390.59|17470.21|17390.21|10
1722391520000|2024-07-31 02:05:20|17470.52|17390.52|17471.66|17391.66|17471.66|17391.66|17470.52|17390.52|10
1722391530000|2024-07-31 02:05:30|17471.81|17391.81|17473.85|17393.85|17473.85|17393.85|17471.81|17391.81|10
1722391540000|2024-07-31 02:05:40|17473.87|17393.87|17474.73|17394.73|17474.73|17394.73|17473.8|17393.8|9
1722391550000|2024-07-31 02:05:50|17474.53|17394.53|17475.28|17395.28|17475.99|17395.99|17474.53|17394.53|10
1722391560000|2024-07-31 02:06:00|17475.24|17395.24|17475.95|17395.95|17476|17396|17475.24|17395.24|9
1722391570000|2024-07-31 02:06:10|17475.98|17395.98|17483.18|17403.18|17483.18|17403.18|17475.72|17395.72|10
1722391580000|2024-07-31 02:06:20|17483.21|17403.21|17482.78|17402.78|17483.64|17403.64|17482.78|17402.78|10
1722391590000|2024-07-31 02:06:30|17481.71|17401.71|17480.28|17400.28|17481.71|17401.71|17480.23|17400.23|9
1722391600000|2024-07-31 02:06:40|17480.24|17400.24|17478.46|17398.46|17480.24|17400.24|17478.46|17398.46|10
1722391610000|2024-07-31 02:06:50|17478.43|17398.43|17477.89|17397.89|17478.43|17398.43|17477.81|17397.81|10
1722391620000|2024-07-31 02:07:00|17478.14|17398.14|17478.64|17398.64|17478.64|17398.64|17478.14|17398.14|10
1722391630000|2024-07-31 02:07:10|17478.65|17398.65|17478.55|17398.55|17478.96|17398.96|17478.36|17398.36|8
1722391640000|2024-07-31 02:07:20|17478.52|17398.52|17478.07|17398.07|17478.55|17398.55|17478.07|17398.07|10
1722391650000|2024-07-31 02:07:30|17477.77|17397.77|17476.89|17396.89|17477.77|17397.77|17476.89|17396.89|9
1722391660000|2024-07-31 02:07:40|17476.7|17396.7|17476.27|17396.27|17476.7|17396.7|17476.18|17396.18|10
1722391670000|2024-07-31 02:07:50|17476.03|17396.03|17475.59|17395.59|17476.03|17396.03|17475.57|17395.57|9
1722391680000|2024-07-31 02:08:00|17475.61|17395.61|17473.65|17393.65|17475.61|17395.61|17473.65|17393.65|10
1722391690000|2024-07-31 02:08:10|17473.42|17393.42|17469.69|17389.69|17473.42|17393.42|17469.69|17389.69|10
1722391700000|2024-07-31 02:08:20|17469.36|17389.36|17469.98|17389.98|17469.98|17389.98|17468.88|17388.88|10
1722391710000|2024-07-31 02:08:30|17470.42|17390.42|17474.12|17394.12|17474.12|17394.12|17470.42|17390.42|10
1722391720000|2024-07-31 02:08:40|17474.15|17394.15|17477.78|17397.78|17477.78|17397.78|17474.15|17394.15|9
1722391730000|2024-07-31 02:08:50|17477.39|17397.39|17477.76|17397.76|17477.86|17397.86|17477.39|17397.39|10
1722391740000|2024-07-31 02:09:00|17477.7|17397.7|17474.44|17394.44|17477.7|17397.7|17474.44|17394.44|10
1722391750000|2024-07-31 02:09:10|17474.14|17394.14|17472.7|17392.7|17474.14|17394.14|17472.7|17392.7|10
1722391760000|2024-07-31 02:09:20|17472.77|17392.77|17472.89|17392.89|17472.89|17392.89|17472.69|17392.69|9
1722391770000|2024-07-31 02:09:30|17472.81|17392.81|17471.53|17391.53|17472.84|17392.84|17471.13|17391.13|10
1722391780000|2024-07-31 02:09:40|17471.52|17391.52|17469.96|17389.96|17471.52|17391.52|17469.96|17389.96|10
1722391790000|2024-07-31 02:09:50|17470.04|17390.04|17470.46|17390.46|17470.46|17390.46|17469.91|17389.91|10
1722391800000|2024-07-31 02:10:00|17470.67|17390.67|17469.52|17389.52|17470.67|17390.67|17469.46|17389.46|10
1722391810000|2024-07-31 02:10:10|17469.54|17389.54|17469.12|17389.12|17469.54|17389.54|17469.12|17389.12|8
1722391820000|2024-07-31 02:10:20|17469.19|17389.19|17469.94|17389.94|17469.94|17389.94|17469.11|17389.11|9
1722391830000|2024-07-31 02:10:30|17469.89|17389.89|17470.05|17390.05|17470.11|17390.11|17469.74|17389.74|10
1722391840000|2024-07-31 02:10:40|17470.06|17390.06|17469.85|17389.85|17470.22|17390.22|17469.79|17389.79|10
1722391850000|2024-07-31 02:10:50|17469.78|17389.78|17469.01|17389.01|17469.78|17389.78|17469.01|17389.01|10
1722391860000|2024-07-31 02:11:00|17468.98|17388.98|17468.77|17388.77|17468.98|17388.98|17468.61|17388.61|9
1722391870000|2024-07-31 02:11:10|17468.51|17388.51|17468.62|17388.62|17468.62|17388.62|17468.27|17388.27|9
1722391880000|2024-07-31 02:11:20|17469.24|17389.24|17468.86|17388.86|17469.24|17389.24|17468.78|17388.78|8
1722391890000|2024-07-31 02:11:30|17468.9|17388.9|17468.52|17388.52|17468.9|17388.9|17468.46|17388.46|10
1722391900000|2024-07-31 02:11:40|17468.48|17388.48|17468.42|17388.42|17468.53|17388.53|17468.39|17388.39|8
1722391910000|2024-07-31 02:11:50|17468.41|17388.41|17468.69|17388.69|17468.69|17388.69|17468.38|17388.38|9
1722391920000|2024-07-31 02:12:00|17468.77|17388.77|17470.53|17390.53|17470.61|17390.61|17468.77|17388.77|10
1722391930000|2024-07-31 02:12:10|17470.82|17390.82|17471.01|17391.01|17471.07|17391.07|17470.82|17390.82|8
1722391940000|2024-07-31 02:12:20|17470.35|17390.35|17469.62|17389.62|17470.35|17390.35|17469.62|17389.62|10
1722391950000|2024-07-31 02:12:30|17469.57|17389.57|17469.49|17389.49|17469.62|17389.62|17469.49|17389.49|6
1722391960000|2024-07-31 02:12:40|17468.95|17388.95|17467.3|17387.3|17468.95|17388.95|17467.25|17387.25|9
1722391970000|2024-07-31 02:12:50|17467.23|17387.23|17467.7|17387.7|17467.7|17387.7|17467.23|17387.23|10
1722391980000|2024-07-31 02:13:00|17467.75|17387.75|17467.83|17387.83|17467.89|17387.89|17467.59|17387.59|10
1722391990000|2024-07-31 02:13:10|17468.08|17388.08|17467.74|17387.74|17468.39|17388.39|17467.74|17387.74|9
1722392000000|2024-07-31 02:13:20|17467.67|17387.67|17467.52|17387.52|17467.7|17387.7|17467.36|17387.36|9
1722392010000|2024-07-31 02:13:30|17467.51|17387.51|17467.03|17387.03|17467.51|17387.51|17467.02|17387.02|9
1722392020000|2024-07-31 02:13:40|17466.1|17386.1|17466.72|17386.72|17466.72|17386.72|17465.3|17385.3|10
1722392030000|2024-07-31 02:13:50|17466.7|17386.7|17466.01|17386.01|17466.7|17386.7|17466.01|17386.01|10
1722392040000|2024-07-31 02:14:00|17465.97|17385.97|17466.84|17386.84|17466.84|17386.84|17465.97|17385.97|8
1722392050000|2024-07-31 02:14:10|17466.59|17386.59|17465.5|17385.5|17466.59|17386.59|17465.5|17385.5|10
1722392060000|2024-07-31 02:14:20|17466.02|17386.02|17466.38|17386.38|17466.4|17386.4|17465.87|17385.87|10
1722392070000|2024-07-31 02:14:30|17466.33|17386.33|17466.12|17386.12|17466.33|17386.33|17466.05|17386.05|9
1722392080000|2024-07-31 02:14:40|17466.14|17386.14|17464.29|17384.29|17466.16|17386.16|17464.29|17384.29|10
1722392090000|2024-07-31 02:14:50|17464.22|17384.22|17463.75|17383.75|17464.22|17384.22|17463.48|17383.48|9
1722392100000|2024-07-31 02:15:00|17463.78|17383.78|17460.75|17380.75|17464.34|17384.34|17460.75|17380.75|10
1722392110000|2024-07-31 02:15:10|17460.66|17380.66|17461.64|17381.64|17461.64|17381.64|17460.65|17380.65|10
1722392120000|2024-07-31 02:15:20|17461.65|17381.65|17461.3|17381.3|17461.65|17381.65|17461.3|17381.3|10
1722392130000|2024-07-31 02:15:30|17461.16|17381.16|17461.59|17381.59|17461.59|17381.59|17460.73|17380.73|10
1722392140000|2024-07-31 02:15:40|17462.24|17382.24|17462.21|17382.21|17463.39|17383.39|17461.87|17381.87|10
1722392150000|2024-07-31 02:15:50|17462.32|17382.32|17463.96|17383.96|17463.96|17383.96|17462.32|17382.32|10
1722392160000|2024-07-31 02:16:00|17464.24|17384.24|17464.25|17384.25|17464.36|17384.36|17464.24|17384.24|9
1722392170000|2024-07-31 02:16:10|17464.13|17384.13|17464.62|17384.62|17464.62|17384.62|17464.12|17384.12|10
1722392180000|2024-07-31 02:16:20|17464.3|17384.3|17465.63|17385.63|17465.63|17385.63|17464.3|17384.3|10
1722392190000|2024-07-31 02:16:30|17465.25|17385.25|17465.27|17385.27|17465.32|17385.32|17464.77|17384.77|10
1722392200000|2024-07-31 02:16:40|17466.34|17386.34|17472.68|17392.68|17472.68|17392.68|17466.34|17386.34|10
1722392210000|2024-07-31 02:16:50|17472.6|17392.6|17474.8|17394.8|17474.8|17394.8|17472.6|17392.6|9
1722392220000|2024-07-31 02:17:00|17476.27|17396.27|17476.94|17396.94|17477.16|17397.16|17475.27|17395.27|10
1722392230000|2024-07-31 02:17:10|17476.59|17396.59|17477.41|17397.41|17477.41|17397.41|17476.25|17396.25|10
1722392240000|2024-07-31 02:17:20|17477.35|17397.35|17478.09|17398.09|17478.34|17398.34|17477.35|17397.35|9
1722392250000|2024-07-31 02:17:30|17477.78|17397.78|17476.83|17396.83|17477.78|17397.78|17476.82|17396.82|10
1722392260000|2024-07-31 02:17:40|17476.8|17396.8|17474.03|17394.03|17476.82|17396.82|17474.03|17394.03|9
1722392270000|2024-07-31 02:17:50|17473.67|17393.67|17472.94|17392.94|17473.67|17393.67|17472.02|17392.02|10
1722392280000|2024-07-31 02:18:00|17473.36|17393.36|17472.78|17392.78|17473.97|17393.97|17472.78|17392.78|10
1722392290000|2024-07-31 02:18:10|17472.58|17392.58|17471.35|17391.35|17472.58|17392.58|17471.35|17391.35|10
1722392300000|2024-07-31 02:18:20|17471.29|17391.29|17469.5|17389.5|17471.29|17391.29|17469.5|17389.5|10
1722392310000|2024-07-31 02:18:30|17469.26|17389.26|17467.5|17387.5|17469.26|17389.26|17467.5|17387.5|10
1722392320000|2024-07-31 02:18:40|17467.36|17387.36|17466.98|17386.98|17467.36|17387.36|17466.86|17386.86|9
1722392330000|2024-07-31 02:18:50|17466.95|17386.95|17466.49|17386.49|17466.95|17386.95|17465.93|17385.93|9
1722392340000|2024-07-31 02:19:00|17466.5|17386.5|17466.13|17386.13|17466.85|17386.85|17466.13|17386.13|9
1722392350000|2024-07-31 02:19:10|17466.06|17386.06|17466.65|17386.65|17466.65|17386.65|17465.86|17385.86|9
1722392360000|2024-07-31 02:19:20|17466.81|17386.81|17466.15|17386.15|17466.94|17386.94|17466.14|17386.14|10
1722392370000|2024-07-31 02:19:30|17466.14|17386.14|17465.92|17385.92|17466.28|17386.28|17465.92|17385.92|10
1722392380000|2024-07-31 02:19:40|17465.85|17385.85|17465.74|17385.74|17465.85|17385.85|17465.32|17385.32|10
1722392390000|2024-07-31 02:19:50|17465.77|17385.77|17464.27|17384.27|17465.77|17385.77|17464.27|17384.27|10
1722392400000|2024-07-31 02:20:00|17464.23|17384.23|17462.97|17382.97|17464.23|17384.23|17462.97|17382.97|9
1722392410000|2024-07-31 02:20:10|17462.91|17382.91|17461.89|17381.89|17463.1|17383.1|17461.89|17381.89|10
1722392420000|2024-07-31 02:20:20|17461.8|17381.8|17461.1|17381.1|17461.8|17381.8|17461.1|17381.1|7
1722392430000|2024-07-31 02:20:30|17461.11|17381.11|17460.06|17380.06|17461.11|17381.11|17460.06|17380.06|9
1722392440000|2024-07-31 02:20:40|17460.05|17380.05|17458.85|17378.85|17460.05|17380.05|17458.66|17378.66|10
1722392450000|2024-07-31 02:20:50|17458.39|17378.39|17458.2|17378.2|17458.47|17378.47|17457.93|17377.93|10
1722392460000|2024-07-31 02:21:00|17458.47|17378.47|17459.84|17379.84|17459.94|17379.94|17458.11|17378.11|10
1722392470000|2024-07-31 02:21:10|17459.82|17379.82|17460.42|17380.42|17461.42|17381.42|17459.81|17379.81|10
1722392480000|2024-07-31 02:21:20|17459.96|17379.96|17459.62|17379.62|17459.96|17379.96|17459.35|17379.35|10
1722392490000|2024-07-31 02:21:30|17459.64|17379.64|17460.93|17380.93|17460.93|17380.93|17459.38|17379.38|10
1722392500000|2024-07-31 02:21:40|17460.99|17380.99|17462.31|17382.31|17462.31|17382.31|17460.99|17380.99|7
1722392510000|2024-07-31 02:21:50|17463.09|17383.09|17466.41|17386.41|17466.41|17386.41|17463.09|17383.09|10
1722392520000|2024-07-31 02:22:00|17466.89|17386.89|17466.78|17386.78|17467.29|17387.29|17466.35|17386.35|10
1722392530000|2024-07-31 02:22:10|17466.91|17386.91|17468.3|17388.3|17468.3|17388.3|17466.91|17386.91|10
1722392540000|2024-07-31 02:22:20|17468.02|17388.02|17468.53|17388.53|17468.66|17388.66|17468.02|17388.02|9
1722392550000|2024-07-31 02:22:30|17468.54|17388.54|17469.09|17389.09|17469.09|17389.09|17468.35|17388.35|10
1722392560000|2024-07-31 02:22:40|17469.14|17389.14|17468.97|17388.97|17469.14|17389.14|17468.24|17388.24|10
1722392570000|2024-07-31 02:22:50|17468.9|17388.9|17469.08|17389.08|17469.12|17389.12|17468.9|17388.9|9
1722392580000|2024-07-31 02:23:00|17469.04|17389.04|17466.93|17386.93|17469.04|17389.04|17466.93|17386.93|9
1722392590000|2024-07-31 02:23:10|17466.81|17386.81|17466.22|17386.22|17466.81|17386.81|17465.84|17385.84|10
1722392600000|2024-07-31 02:23:20|17466.24|17386.24|17466.46|17386.46|17466.46|17386.46|17466.06|17386.06|7
1722392610000|2024-07-31 02:23:30|17466.48|17386.48|17466.49|17386.49|17466.77|17386.77|17466.36|17386.36|10
1722392620000|2024-07-31 02:23:40|17466.39|17386.39|17468.34|17388.34|17468.36|17388.36|17466.39|17386.39|10
1722392630000|2024-07-31 02:23:50|17468.33|17388.33|17466.54|17386.54|17468.33|17388.33|17466.54|17386.54|10
1722392640000|2024-07-31 02:24:00|17466.55|17386.55|17467.04|17387.04|17467.04|17387.04|17466.55|17386.55|10
1722392650000|2024-07-31 02:24:10|17467.08|17387.08|17467.97|17387.97|17468.19|17388.19|17467.08|17387.08|10
1722392660000|2024-07-31 02:24:20|17467.99|17387.99|17467.82|17387.82|17468|17388|17467.24|17387.24|10
1722392670000|2024-07-31 02:24:30|17467.58|17387.58|17470.38|17390.38|17470.38|17390.38|17467.58|17387.58|10
1722392680000|2024-07-31 02:24:40|17470.46|17390.46|17472.81|17392.81|17472.96|17392.96|17470.46|17390.46|10
1722392690000|2024-07-31 02:24:50|17473.02|17393.02|17474.35|17394.35|17474.35|17394.35|17473.02|17393.02|10
1722392700000|2024-07-31 02:25:00|17474.43|17394.43|17477.77|17397.77|17477.77|17397.77|17474.43|17394.43|10
1722392710000|2024-07-31 02:25:10|17477.75|17397.75|17480.33|17400.33|17480.33|17400.33|17477.71|17397.71|10
1722392720000|2024-07-31 02:25:20|17480.52|17400.52|17480.61|17400.61|17480.97|17400.97|17480.51|17400.51|10
1722392730000|2024-07-31 02:25:30|17481.09|17401.09|17483.07|17403.07|17483.07|17403.07|17481.09|17401.09|10
1722392740000|2024-07-31 02:25:40|17487.81|17407.81|17487.99|17407.99|17488.11|17408.11|17487.8|17407.8|9
1722392750000|2024-07-31 02:25:50|17488.09|17408.09|17489.07|17409.07|17489.11|17409.11|17487.98|17407.98|9
1722392760000|2024-07-31 02:26:00|17489.29|17409.29|17491.8|17411.8|17491.8|17411.8|17489.29|17409.29|9
1722392770000|2024-07-31 02:26:10|17492.02|17412.02|17498.78|17418.78|17498.78|17418.78|17492.02|17412.02|10
1722392780000|2024-07-31 02:26:20|17498.87|17418.87|17500.11|17420.11|17500.11|17420.11|17498.87|17418.87|9
1722392790000|2024-07-31 02:26:30|17500.23|17420.23|17505.03|17425.03|17505.03|17425.03|17500.23|17420.23|10
1722392800000|2024-07-31 02:26:40|17505.38|17425.38|17508.07|17428.07|17508.16|17428.16|17505.38|17425.38|10
1722392810000|2024-07-31 02:26:50|17509.44|17429.44|17511.69|17431.69|17511.93|17431.93|17509.44|17429.44|10
1722392820000|2024-07-31 02:27:00|17511.93|17431.93|17514.37|17434.37|17514.37|17434.37|17511.92|17431.92|10
1722392830000|2024-07-31 02:27:10|17514.54|17434.54|17516.82|17436.82|17516.82|17436.82|17514.54|17434.54|10
1722392840000|2024-07-31 02:27:20|17518.52|17438.52|17521.07|17441.07|17521.14|17441.14|17518.52|17438.52|10
1722392850000|2024-07-31 02:27:30|17521.74|17441.74|17523.64|17443.64|17523.64|17443.64|17517.3|17437.3|10
1722392860000|2024-07-31 02:27:40|17523.78|17443.78|17524.77|17444.77|17525.7|17445.7|17523.74|17443.74|10
1722392870000|2024-07-31 02:27:50|17524.55|17444.55|17524.67|17444.67|17525.05|17445.05|17524.5|17444.5|10
1722392880000|2024-07-31 02:28:00|17524.61|17444.61|17524.83|17444.83|17524.83|17444.83|17524.42|17444.42|9
1722392890000|2024-07-31 02:28:10|17524.86|17444.86|17524.32|17444.32|17525.5|17445.5|17524.32|17444.32|9
1722392900000|2024-07-31 02:28:20|17524.71|17444.71|17525.17|17445.17|17525.2|17445.2|17524.71|17444.71|9
1722392910000|2024-07-31 02:28:30|17524.61|17444.61|17524.17|17444.17|17524.61|17444.61|17523.92|17443.92|10
1722392920000|2024-07-31 02:28:40|17524.28|17444.28|17524.74|17444.74|17524.74|17444.74|17524.07|17444.07|9
1722392930000|2024-07-31 02:28:50|17524.61|17444.61|17523.16|17443.16|17524.61|17444.61|17523.16|17443.16|9
1722392940000|2024-07-31 02:29:00|17523.15|17443.15|17525.52|17445.52|17525.52|17445.52|17523.15|17443.15|10
1722392950000|2024-07-31 02:29:10|17525.55|17445.55|17524.95|17444.95|17525.55|17445.55|17524.71|17444.71|10
1722392960000|2024-07-31 02:29:20|17525.1|17445.1|17523.31|17443.31|17525.22|17445.22|17523.31|17443.31|10
1722392970000|2024-07-31 02:29:30|17523.48|17443.48|17528.49|17448.49|17528.82|17448.82|17523.48|17443.48|10
1722392980000|2024-07-31 02:29:40|17528.42|17448.42|17529.84|17449.84|17529.9|17449.9|17528.41|17448.41|9
1722392990000|2024-07-31 02:29:50|17529.86|17449.86|17530.69|17450.69|17530.87|17450.87|17529.82|17449.82|10
1722393000000|2024-07-31 02:30:00|17530.26|17450.26|17530.63|17450.63|17530.63|17450.63|17530.19|17450.19|10
1722393010000|2024-07-31 02:30:10|17530.08|17450.08|17528.92|17448.92|17530.08|17450.08|17528.92|17448.92|10
1722393020000|2024-07-31 02:30:20|17528.71|17448.71|17527.37|17447.37|17528.71|17448.71|17527.37|17447.37|10
1722393030000|2024-07-31 02:30:30|17526.75|17446.75|17524.89|17444.89|17527.01|17447.01|17524.62|17444.62|10
1722393040000|2024-07-31 02:30:40|17525.63|17445.63|17525.1|17445.1|17525.74|17445.74|17525.1|17445.1|10
1722393050000|2024-07-31 02:30:50|17525.14|17445.14|17523.97|17443.97|17525.14|17445.14|17523.97|17443.97|9
1722393060000|2024-07-31 02:31:00|17523.89|17443.89|17521.22|17441.22|17523.89|17443.89|17521.22|17441.22|10
1722393070000|2024-07-31 02:31:10|17521.13|17441.13|17519.92|17439.92|17521.13|17441.13|17519.92|17439.92|10
1722393080000|2024-07-31 02:31:20|17519.88|17439.88|17518.38|17438.38|17519.88|17439.88|17518.34|17438.34|9
1722393090000|2024-07-31 02:31:30|17518.1|17438.1|17515.87|17435.87|17518.1|17438.1|17515.87|17435.87|10
1722393100000|2024-07-31 02:31:40|17515.74|17435.74|17515.97|17435.97|17516|17436|17515.74|17435.74|9
1722393110000|2024-07-31 02:31:50|17515.61|17435.61|17515.19|17435.19|17515.61|17435.61|17515.16|17435.16|10
1722393120000|2024-07-31 02:32:00|17515.98|17435.98|17514.86|17434.86|17516.43|17436.43|17514.86|17434.86|9
1722393130000|2024-07-31 02:32:10|17515.66|17435.66|17515.04|17435.04|17515.72|17435.72|17514.87|17434.87|10
1722393140000|2024-07-31 02:32:20|17515.01|17435.01|17514.72|17434.72|17515.01|17435.01|17514.63|17434.63|9
1722393150000|2024-07-31 02:32:30|17520.13|17440.13|17517.86|17437.86|17520.36|17440.36|17517.86|17437.86|10
1722393160000|2024-07-31 02:32:40|17517.76|17437.76|17515.98|17435.98|17517.76|17437.76|17515.98|17435.98|8
1722393170000|2024-07-31 02:32:50|17516.02|17436.02|17514.67|17434.67|17516.02|17436.02|17514.67|17434.67|10
1722393180000|2024-07-31 02:33:00|17514.69|17434.69|17513.94|17433.94|17514.69|17434.69|17513.94|17433.94|9
1722393190000|2024-07-31 02:33:10|17513.87|17433.87|17512.4|17432.4|17513.87|17433.87|17512.4|17432.4|9
1722393200000|2024-07-31 02:33:20|17512.2|17432.2|17510.39|17430.39|17512.2|17432.2|17510.13|17430.13|10
1722393210000|2024-07-31 02:33:30|17510.33|17430.33|17509.26|17429.26|17510.33|17430.33|17509.06|17429.06|9
1722393220000|2024-07-31 02:33:40|17509.3|17429.3|17506.81|17426.81|17509.3|17429.3|17506.81|17426.81|9
1722393230000|2024-07-31 02:33:50|17506.65|17426.65|17506.03|17426.03|17506.65|17426.65|17505.96|17425.96|9
1722393240000|2024-07-31 02:34:00|17505.77|17425.77|17504.38|17424.38|17505.86|17425.86|17504.38|17424.38|10
1722393250000|2024-07-31 02:34:10|17503.91|17423.91|17505.73|17425.73|17505.9|17425.9|17503.91|17423.91|10
1722393260000|2024-07-31 02:34:20|17505.58|17425.58|17505.29|17425.29|17506.56|17426.56|17505.29|17425.29|10
1722393270000|2024-07-31 02:34:30|17505.61|17425.61|17503.28|17423.28|17505.79|17425.79|17503.28|17423.28|10
1722393280000|2024-07-31 02:34:40|17502.68|17422.68|17501.34|17421.34|17502.68|17422.68|17501.34|17421.34|10
1722393290000|2024-07-31 02:34:50|17501.09|17421.09|17498.97|17418.97|17501.09|17421.09|17498.97|17418.97|10
1722393300000|2024-07-31 02:35:00|17498.86|17418.86|17493.27|17413.27|17498.86|17418.86|17493.27|17413.27|9
1722393310000|2024-07-31 02:35:10|17492.91|17412.91|17487.82|17407.82|17492.91|17412.91|17487.82|17407.82|10
1722393320000|2024-07-31 02:35:20|17486.86|17406.86|17487.3|17407.3|17487.44|17407.44|17486.67|17406.67|10
1722393330000|2024-07-31 02:35:30|17487.34|17407.34|17484.06|17404.06|17487.34|17407.34|17484.06|17404.06|10
1722393340000|2024-07-31 02:35:40|17482.07|17402.07|17478.31|17398.31|17482.07|17402.07|17478.07|17398.07|10
1722393350000|2024-07-31 02:35:50|17478.39|17398.39|17474.14|17394.14|17478.47|17398.47|17474.14|17394.14|10
1722393360000|2024-07-31 02:36:00|17474.08|17394.08|17472.22|17392.22|17474.18|17394.18|17471.03|17391.03|10
1722393370000|2024-07-31 02:36:10|17472.41|17392.41|17470.07|17390.07|17472.91|17392.91|17469.15|17389.15|10
1722393380000|2024-07-31 02:36:20|17470.68|17390.68|17471.69|17391.69|17471.7|17391.7|17470.68|17390.68|9
1722393390000|2024-07-31 02:36:30|17471.67|17391.67|17471.35|17391.35|17471.67|17391.67|17471.35|17391.35|10
1722393400000|2024-07-31 02:36:40|17470.85|17390.85|17467.91|17387.91|17470.85|17390.85|17467.91|17387.91|10
1722393410000|2024-07-31 02:36:50|17467.25|17387.25|17466.67|17386.67|17468.3|17388.3|17466.67|17386.67|10
1722393420000|2024-07-31 02:37:00|17466.52|17386.52|17465.73|17385.73|17466.6|17386.6|17465.23|17385.23|10
1722393430000|2024-07-31 02:37:10|17465.69|17385.69|17465.4|17385.4|17466.46|17386.46|17465.4|17385.4|10
1722393440000|2024-07-31 02:37:20|17465.75|17385.75|17465.78|17385.78|17466.3|17386.3|17465.75|17385.75|9
1722393450000|2024-07-31 02:37:30|17465.76|17385.76|17465.2|17385.2|17465.76|17385.76|17465.07|17385.07|8
1722393460000|2024-07-31 02:37:40|17465.67|17385.67|17465.4|17385.4|17465.99|17385.99|17465.4|17385.4|8
1722393470000|2024-07-31 02:37:50|17465.18|17385.18|17465.72|17385.72|17465.72|17385.72|17464.8|17384.8|10
1722393480000|2024-07-31 02:38:00|17465.92|17385.92|17465.35|17385.35|17466.58|17386.58|17465.29|17385.29|10
1722393490000|2024-07-31 02:38:10|17465.71|17385.71|17468.15|17388.15|17468.18|17388.18|17465.71|17385.71|9
1722393500000|2024-07-31 02:38:20|17468.23|17388.23|17469.02|17389.02|17469.02|17389.02|17468.23|17388.23|9
1722393510000|2024-07-31 02:38:30|17468.98|17388.98|17467.52|17387.52|17469.77|17389.77|17467.52|17387.52|9
1722393520000|2024-07-31 02:38:40|17467.41|17387.41|17464.09|17384.09|17467.41|17387.41|17464.09|17384.09|10
1722393530000|2024-07-31 02:38:50|17464.07|17384.07|17465|17385|17465|17385|17463.54|17383.54|10
1722393540000|2024-07-31 02:39:00|17465.18|17385.18|17464.46|17384.46|17465.88|17385.88|17464.46|17384.46|9
1722393550000|2024-07-31 02:39:10|17464.22|17384.22|17459.46|17379.46|17464.22|17384.22|17459.46|17379.46|10
1722393560000|2024-07-31 02:39:20|17459.11|17379.11|17458.15|17378.15|17459.11|17379.11|17457.81|17377.81|10
1722393570000|2024-07-31 02:39:30|17458.22|17378.22|17457.26|17377.26|17458.22|17378.22|17457.26|17377.26|10
1722393580000|2024-07-31 02:39:40|17457.23|17377.23|17457.3|17377.3|17457.6|17377.6|17457.07|17377.07|10
1722393590000|2024-07-31 02:39:50|17457.27|17377.27|17456.38|17376.38|17457.27|17377.27|17456.38|17376.38|10
1722393600000|2024-07-31 02:40:00|17456.37|17376.37|17455.78|17375.78|17456.48|17376.48|17455.77|17375.77|9
1722393610000|2024-07-31 02:40:10|17455.71|17375.71|17456.53|17376.53|17456.93|17376.93|17455.61|17375.61|8
1722393620000|2024-07-31 02:40:20|17456.57|17376.57|17457.76|17377.76|17458.05|17378.05|17456.55|17376.55|10
1722393630000|2024-07-31 02:40:30|17457.33|17377.33|17457.16|17377.16|17457.33|17377.33|17456.46|17376.46|10
1722393640000|2024-07-31 02:40:40|17457.32|17377.32|17456.89|17376.89|17457.77|17377.77|17456.89|17376.89|9
1722393650000|2024-07-31 02:40:50|17457.02|17377.02|17456.48|17376.48|17457.02|17377.02|17456.48|17376.48|10
1722393660000|2024-07-31 02:41:00|17456.51|17376.51|17454.14|17374.14|17456.58|17376.58|17454.14|17374.14|10
1722393670000|2024-07-31 02:41:10|17453.89|17373.89|17455.36|17375.36|17455.37|17375.37|17453.83|17373.83|9
1722393680000|2024-07-31 02:41:20|17455.38|17375.38|17456.85|17376.85|17457.29|17377.29|17455.31|17375.31|10
1722393690000|2024-07-31 02:41:30|17456.75|17376.75|17457.35|17377.35|17457.35|17377.35|17456.44|17376.44|10
1722393700000|2024-07-31 02:41:40|17457.42|17377.42|17458.55|17378.55|17458.55|17378.55|17456.25|17376.25|10
1722393710000|2024-07-31 02:41:50|17458.59|17378.59|17458.64|17378.64|17458.94|17378.94|17458.59|17378.59|10
1722393720000|2024-07-31 02:42:00|17458.61|17378.61|17449.45|17369.45|17459.09|17379.09|17448.96|17368.96|10
1722393730000|2024-07-31 02:42:10|17449.48|17369.48|17450.74|17370.74|17450.74|17370.74|17449.48|17369.48|10
1722393740000|2024-07-31 02:42:20|17450.98|17370.98|17450.26|17370.26|17451.01|17371.01|17450.26|17370.26|10
1722393750000|2024-07-31 02:42:30|17450.09|17370.09|17448.43|17368.43|17450.09|17370.09|17448.43|17368.43|10
1722393760000|2024-07-31 02:42:40|17448.41|17368.41|17449.59|17369.59|17449.59|17369.59|17448.24|17368.24|9
1722393770000|2024-07-31 02:42:50|17449.95|17369.95|17450.61|17370.61|17450.63|17370.63|17449.82|17369.82|10
1722393780000|2024-07-31 02:43:00|17450.95|17370.95|17450.71|17370.71|17451.02|17371.02|17450.71|17370.71|10
1722393790000|2024-07-31 02:43:10|17450.7|17370.7|17450.59|17370.59|17451.23|17371.23|17450.58|17370.58|9
1722393800000|2024-07-31 02:43:20|17450.68|17370.68|17451.32|17371.32|17451.32|17371.32|17450.68|17370.68|9
1722393810000|2024-07-31 02:43:30|17451.27|17371.27|17451.2|17371.2|17451.27|17371.27|17451.18|17371.18|10
1722393820000|2024-07-31 02:43:40|17451.19|17371.19|17449.68|17369.68|17451.19|17371.19|17449.68|17369.68|10
1722393830000|2024-07-31 02:43:50|17449.67|17369.67|17449.14|17369.14|17449.68|17369.68|17449.14|17369.14|10
1722393840000|2024-07-31 02:44:00|17449.09|17369.09|17451.11|17371.11|17451.11|17371.11|17449.03|17369.03|10
1722393850000|2024-07-31 02:44:10|17451.53|17371.53|17452.08|17372.08|17452.32|17372.32|17451.53|17371.53|10
1722393860000|2024-07-31 02:44:20|17451.45|17371.45|17451.46|17371.46|17451.46|17371.46|17451.17|17371.17|10
1722393870000|2024-07-31 02:44:30|17451.72|17371.72|17452.01|17372.01|17452.1|17372.1|17451.72|17371.72|10
1722393880000|2024-07-31 02:44:40|17452|17372|17454.06|17374.06|17454.06|17374.06|17451.99|17371.99|7
1722393890000|2024-07-31 02:44:50|17454.45|17374.45|17456.71|17376.71|17456.71|17376.71|17454.45|17374.45|9
1722393900000|2024-07-31 02:45:00|17456.76|17376.76|17456.91|17376.91|17457.5|17377.5|17456.76|17376.76|10
1722393910000|2024-07-31 02:45:10|17456.7|17376.7|17455.56|17375.56|17456.7|17376.7|17455.28|17375.28|10
1722393920000|2024-07-31 02:45:20|17455.54|17375.54|17453.45|17373.45|17455.54|17375.54|17453.43|17373.43|10
1722393930000|2024-07-31 02:45:30|17452.84|17372.84|17450.01|17370.01|17453.22|17373.22|17450.01|17370.01|10
1722393940000|2024-07-31 02:45:40|17449.59|17369.59|17448.74|17368.74|17449.59|17369.59|17448.68|17368.68|10
1722393950000|2024-07-31 02:45:50|17448.45|17368.45|17447.75|17367.75|17448.51|17368.51|17447.68|17367.68|10
1722393960000|2024-07-31 02:46:00|17447.74|17367.74|17445.63|17365.63|17447.8|17367.8|17445.63|17365.63|9
1722393970000|2024-07-31 02:46:10|17445.04|17365.04|17444.56|17364.56|17445.04|17365.04|17444.3|17364.3|10
1722393980000|2024-07-31 02:46:20|17444.78|17364.78|17442.07|17362.07|17444.78|17364.78|17442.07|17362.07|10
1722393990000|2024-07-31 02:46:30|17441.89|17361.89|17443.06|17363.06|17443.11|17363.11|17441.72|17361.72|9
1722394000000|2024-07-31 02:46:40|17443.62|17363.62|17444.17|17364.17|17444.3|17364.3|17443.4|17363.4|9
1722394010000|2024-07-31 02:46:50|17444.28|17364.28|17444.71|17364.71|17444.71|17364.71|17444.13|17364.13|10
1722394020000|2024-07-31 02:47:00|17444.75|17364.75|17455.56|17375.56|17455.56|17375.56|17444.75|17364.75|10
1722394030000|2024-07-31 02:47:10|17455.61|17375.61|17455.42|17375.42|17455.94|17375.94|17455.42|17375.42|9
1722394040000|2024-07-31 02:47:20|17454.93|17374.93|17453.99|17373.99|17454.93|17374.93|17453.66|17373.66|10
1722394050000|2024-07-31 02:47:30|17453.96|17373.96|17453.14|17373.14|17453.96|17373.96|17453.14|17373.14|10
1722394060000|2024-07-31 02:47:40|17452.59|17372.59|17451.36|17371.36|17452.64|17372.64|17451.28|17371.28|9
1722394070000|2024-07-31 02:47:50|17451.23|17371.23|17447.34|17367.34|17451.23|17371.23|17447.17|17367.17|10
1722394080000|2024-07-31 02:48:00|17447.72|17367.72|17450.86|17370.86|17450.86|17370.86|17447.72|17367.72|10
1722394090000|2024-07-31 02:48:10|17450.87|17370.87|17450.76|17370.76|17450.9|17370.9|17450.35|17370.35|9
1722394100000|2024-07-31 02:48:20|17450.92|17370.92|17451.16|17371.16|17451.37|17371.37|17450.89|17370.89|9
1722394110000|2024-07-31 02:48:30|17451.53|17371.53|17452.46|17372.46|17453.17|17373.17|17451.53|17371.53|10
1722394120000|2024-07-31 02:48:40|17452.42|17372.42|17452.38|17372.38|17452.42|17372.42|17452.21|17372.21|9
1722394130000|2024-07-31 02:48:50|17452.19|17372.19|17452.34|17372.34|17452.34|17372.34|17451.49|17371.49|10
1722394140000|2024-07-31 02:49:00|17451.95|17371.95|17451.43|17371.43|17452.14|17372.14|17451.22|17371.22|10
1722394150000|2024-07-31 02:49:10|17451.2|17371.2|17450.68|17370.68|17451.2|17371.2|17450.67|17370.67|10
1722394160000|2024-07-31 02:49:20|17450.62|17370.62|17450.5|17370.5|17450.93|17370.93|17450.5|17370.5|10
1722394170000|2024-07-31 02:49:30|17450.46|17370.46|17449.58|17369.58|17450.46|17370.46|17449.51|17369.51|10
1722394180000|2024-07-31 02:49:40|17449.42|17369.42|17442.59|17362.59|17449.46|17369.46|17442.59|17362.59|10
1722394190000|2024-07-31 02:49:50|17442.51|17362.51|17442.16|17362.16|17442.51|17362.51|17441.78|17361.78|9
1722394200000|2024-07-31 02:50:00|17442.05|17362.05|17443.38|17363.38|17443.38|17363.38|17441.97|17361.97|10
1722394210000|2024-07-31 02:50:10|17443.37|17363.37|17442.73|17362.73|17443.37|17363.37|17442.73|17362.73|9
1722394220000|2024-07-31 02:50:20|17442.75|17362.75|17443.37|17363.37|17443.37|17363.37|17442.69|17362.69|9
1722394230000|2024-07-31 02:50:30|17443.33|17363.33|17442.64|17362.64|17443.33|17363.33|17442.63|17362.63|9
1722394240000|2024-07-31 02:50:40|17442.91|17362.91|17443.23|17363.23|17443.41|17363.41|17442.91|17362.91|7
1722394250000|2024-07-31 02:50:50|17443.24|17363.24|17443.22|17363.22|17443.37|17363.37|17443.04|17363.04|10
1722394260000|2024-07-31 02:51:00|17442.83|17362.83|17440.93|17360.93|17442.83|17362.83|17440.93|17360.93|8
1722394270000|2024-07-31 02:51:10|17440.49|17360.49|17440.53|17360.53|17440.53|17360.53|17440.13|17360.13|10
1722394280000|2024-07-31 02:51:20|17440.79|17360.79|17441.38|17361.38|17441.39|17361.39|17440.79|17360.79|9
1722394290000|2024-07-31 02:51:30|17441.37|17361.37|17440.73|17360.73|17441.37|17361.37|17440.73|17360.73|10
1722394300000|2024-07-31 02:51:40|17440.72|17360.72|17440.61|17360.61|17440.72|17360.72|17440.48|17360.48|7
1722394310000|2024-07-31 02:51:50|17440.22|17360.22|17440.5|17360.5|17440.58|17360.58|17440.22|17360.22|10
1722394320000|2024-07-31 02:52:00|17440.49|17360.49|17440.18|17360.18|17440.95|17360.95|17440.18|17360.18|9
1722394330000|2024-07-31 02:52:10|17439.91|17359.91|17437.79|17357.79|17439.91|17359.91|17437.79|17357.79|9
1722394340000|2024-07-31 02:52:20|17437.78|17357.78|17435.13|17355.13|17437.78|17357.78|17434.98|17354.98|10
1722394350000|2024-07-31 02:52:30|17434.45|17354.45|17433.58|17353.58|17434.45|17354.45|17433.58|17353.58|9
1722394360000|2024-07-31 02:52:40|17433.34|17353.34|17433.82|17353.82|17434.45|17354.45|17433.34|17353.34|10
1722394370000|2024-07-31 02:52:50|17433.76|17353.76|17432.94|17352.94|17433.79|17353.79|17432.94|17352.94|10
1722394380000|2024-07-31 02:53:00|17432.44|17352.44|17432.39|17352.39|17432.64|17352.64|17432.3|17352.3|10
1722394390000|2024-07-31 02:53:10|17432.36|17352.36|17432.66|17352.66|17432.66|17352.66|17432.35|17352.35|10
1722394400000|2024-07-31 02:53:20|17432.4|17352.4|17431.73|17351.73|17434.13|17354.13|17431.73|17351.73|10
1722394410000|2024-07-31 02:53:30|17431.66|17351.66|17430.93|17350.93|17431.66|17351.66|17430.86|17350.86|9
1722394420000|2024-07-31 02:53:40|17430.69|17350.69|17430.41|17350.41|17430.69|17350.69|17430.41|17350.41|9
1722394430000|2024-07-31 02:53:50|17430.42|17350.42|17432.39|17352.39|17432.39|17352.39|17430.42|17350.42|10
1722394440000|2024-07-31 02:54:00|17432.64|17352.64|17434.24|17354.24|17434.24|17354.24|17432.64|17352.64|10
1722394450000|2024-07-31 02:54:10|17434.3|17354.3|17434.51|17354.51|17434.72|17354.72|17434.13|17354.13|9
1722394460000|2024-07-31 02:54:20|17434.58|17354.58|17434.99|17354.99|17434.99|17354.99|17434.45|17354.45|8
1722394470000|2024-07-31 02:54:30|17435|17355|17435.54|17355.54|17435.54|17355.54|17434.98|17354.98|9
1722394480000|2024-07-31 02:54:40|17436.06|17356.06|17442.01|17362.01|17442.1|17362.1|17435.95|17355.95|10
1722394490000|2024-07-31 02:54:50|17442.05|17362.05|17441.84|17361.84|17442.09|17362.09|17441.84|17361.84|8
1722394500000|2024-07-31 02:55:00|17441.81|17361.81|17440.5|17360.5|17441.86|17361.86|17440.5|17360.5|10
1722394510000|2024-07-31 02:55:10|17440.54|17360.54|17439.49|17359.49|17440.54|17360.54|17439.49|17359.49|9
1722394520000|2024-07-31 02:55:20|17439.48|17359.48|17439.53|17359.53|17439.56|17359.56|17438.96|17358.96|10
1722394530000|2024-07-31 02:55:30|17439.48|17359.48|17439.93|17359.93|17439.93|17359.93|17439.48|17359.48|8
1722394540000|2024-07-31 02:55:40|17439.98|17359.98|17440.69|17360.69|17440.7|17360.7|17439.98|17359.98|10
1722394550000|2024-07-31 02:55:50|17441.18|17361.18|17443.94|17363.94|17443.94|17363.94|17441.18|17361.18|10
1722394560000|2024-07-31 02:56:00|17443.97|17363.97|17450.31|17370.31|17450.31|17370.31|17443.97|17363.97|10
1722394570000|2024-07-31 02:56:10|17450.26|17370.26|17448.92|17368.92|17450.26|17370.26|17448.92|17368.92|10
1722394580000|2024-07-31 02:56:20|17448.9|17368.9|17447.79|17367.79|17448.9|17368.9|17447.11|17367.11|9
1722394590000|2024-07-31 02:56:30|17447.72|17367.72|17448.08|17368.08|17448.11|17368.11|17447.72|17367.72|9
1722394600000|2024-07-31 02:56:40|17448.12|17368.12|17447.94|17367.94|17448.12|17368.12|17446.96|17366.96|10
1722394610000|2024-07-31 02:56:50|17447.82|17367.82|17447.94|17367.94|17447.94|17367.94|17447.58|17367.58|10
1722394620000|2024-07-31 02:57:00|17447.92|17367.92|17448.45|17368.45|17448.58|17368.58|17447.92|17367.92|8
1722394630000|2024-07-31 02:57:10|17448.46|17368.46|17448.14|17368.14|17448.5|17368.5|17447.96|17367.96|10
1722394640000|2024-07-31 02:57:20|17447.93|17367.93|17449.67|17369.67|17449.67|17369.67|17447.54|17367.54|10
1722394650000|2024-07-31 02:57:30|17449.79|17369.79|17453.13|17373.13|17453.13|17373.13|17449.79|17369.79|9
1722394660000|2024-07-31 02:57:40|17452.8|17372.8|17451.37|17371.37|17452.8|17372.8|17451.37|17371.37|9
1722394670000|2024-07-31 02:57:50|17451.28|17371.28|17451.33|17371.33|17451.49|17371.49|17451.26|17371.26|9
1722394680000|2024-07-31 02:58:00|17451.6|17371.6|17451.7|17371.7|17452.16|17372.16|17451.6|17371.6|9
1722394690000|2024-07-31 02:58:10|17451.48|17371.48|17450.98|17370.98|17451.48|17371.48|17450.98|17370.98|9
1722394700000|2024-07-31 02:58:20|17451.03|17371.03|17451.26|17371.26|17451.26|17371.26|17450.95|17370.95|6
1722394710000|2024-07-31 02:58:30|17451.25|17371.25|17451.16|17371.16|17451.52|17371.52|17451.12|17371.12|9
1722394720000|2024-07-31 02:58:40|17451.12|17371.12|17450.82|17370.82|17451.13|17371.13|17450.74|17370.74|8
1722394730000|2024-07-31 02:58:50|17450.83|17370.83|17450.08|17370.08|17450.83|17370.83|17450.08|17370.08|9
1722394740000|2024-07-31 02:59:00|17450.09|17370.09|17450.31|17370.31|17450.31|17370.31|17449.23|17369.23|9
1722394750000|2024-07-31 02:59:10|17450.41|17370.41|17450.5|17370.5|17450.5|17370.5|17450.18|17370.18|10
1722394760000|2024-07-31 02:59:20|17450.52|17370.52|17450.27|17370.27|17450.52|17370.52|17450.27|17370.27|9
1722394770000|2024-07-31 02:59:30|17450.16|17370.16|17449.93|17369.93|17450.62|17370.62|17449.93|17369.93|9
1722394780000|2024-07-31 02:59:40|17449.8|17369.8|17449.67|17369.67|17449.8|17369.8|17449.42|17369.42|10
1722394790000|2024-07-31 02:59:50|17449.7|17369.7|17449.34|17369.34|17449.75|17369.75|17449.34|17369.34|10
1722394800000|2024-07-31 03:00:00|17449.33|17369.33|17446.01|17366.01|17449.37|17369.37|17446.01|17366.01|10
1722394810000|2024-07-31 03:00:10|17445.56|17365.56|17444.54|17364.54|17445.56|17365.56|17444.52|17364.52|10
1722394820000|2024-07-31 03:00:20|17444.4|17364.4|17445.23|17365.23|17445.59|17365.59|17444.36|17364.36|10
1722394830000|2024-07-31 03:00:30|17445.11|17365.11|17445.72|17365.72|17445.72|17365.72|17444.4|17364.4|10
1722394840000|2024-07-31 03:00:40|17446.14|17366.14|17446.38|17366.38|17446.96|17366.96|17446.14|17366.14|9
1722394850000|2024-07-31 03:00:50|17446.29|17366.29|17444.99|17364.99|17446.33|17366.33|17444.99|17364.99|9
1722394860000|2024-07-31 03:01:00|17444.97|17364.97|17444.3|17364.3|17445.79|17365.79|17444.29|17364.29|10
1722394870000|2024-07-31 03:01:10|17444.29|17364.29|17444.27|17364.27|17444.76|17364.76|17444.25|17364.25|10
1722394880000|2024-07-31 03:01:20|17443.93|17363.93|17445.27|17365.27|17445.27|17365.27|17443.54|17363.54|10
1722394890000|2024-07-31 03:01:30|17445.39|17365.39|17445.42|17365.42|17446.26|17366.26|17445.39|17365.39|10
1722394900000|2024-07-31 03:01:40|17445.47|17365.47|17446.9|17366.9|17447.21|17367.21|17445.47|17365.47|10
1722394910000|2024-07-31 03:01:50|17446.78|17366.78|17446.78|17366.78|17446.85|17366.85|17446.45|17366.45|10
1722394920000|2024-07-31 03:02:00|17447.21|17367.21|17449.77|17369.77|17449.77|17369.77|17447.21|17367.21|10
1722394930000|2024-07-31 03:02:10|17449.74|17369.74|17454.02|17374.02|17454.02|17374.02|17449.74|17369.74|10
1722394940000|2024-07-31 03:02:20|17455.12|17375.12|17456.13|17376.13|17456.13|17376.13|17455.12|17375.12|9
1722394950000|2024-07-31 03:02:30|17456.17|17376.17|17456.87|17376.87|17457.34|17377.34|17456.05|17376.05|9
1722394960000|2024-07-31 03:02:40|17456.74|17376.74|17457.98|17377.98|17457.98|17377.98|17456.74|17376.74|10
1722394970000|2024-07-31 03:02:50|17457.57|17377.57|17459.04|17379.04|17459.04|17379.04|17457.45|17377.45|9
1722394980000|2024-07-31 03:03:00|17459.55|17379.55|17461.03|17381.03|17461.08|17381.08|17459.55|17379.55|10
1722394990000|2024-07-31 03:03:10|17461.01|17381.01|17460.63|17380.63|17461.11|17381.11|17460.26|17380.26|9
1722395000000|2024-07-31 03:03:20|17460.48|17380.48|17459.84|17379.84|17460.48|17380.48|17459.84|17379.84|10
1722395010000|2024-07-31 03:03:30|17460.03|17380.03|17460.91|17380.91|17460.91|17380.91|17460.03|17380.03|10
1722395020000|2024-07-31 03:03:40|17460.86|17380.86|17460.88|17380.88|17460.91|17380.91|17460.81|17380.81|10
1722395030000|2024-07-31 03:03:50|17460.94|17380.94|17460.28|17380.28|17460.94|17380.94|17460.28|17380.28|10
1722395040000|2024-07-31 03:04:00|17460.02|17380.02|17460.36|17380.36|17460.36|17380.36|17459.79|17379.79|10
1722395050000|2024-07-31 03:04:10|17460.5|17380.5|17462.2|17382.2|17462.2|17382.2|17460.5|17380.5|8
1722395060000|2024-07-31 03:04:20|17462.48|17382.48|17462.5|17382.5|17463.79|17383.79|17462.48|17382.48|10
1722395070000|2024-07-31 03:04:30|17462.57|17382.57|17467.09|17387.09|17467.11|17387.11|17462.57|17382.57|10
1722395080000|2024-07-31 03:04:40|17466.74|17386.74|17460.35|17380.35|17466.95|17386.95|17458.76|17378.76|9
1722395090000|2024-07-31 03:04:50|17460.42|17380.42|17461.63|17381.63|17461.84|17381.84|17460.4|17380.4|10
1722395100000|2024-07-31 03:05:00|17461.6|17381.6|17462.68|17382.68|17462.68|17382.68|17461.5|17381.5|10
1722395110000|2024-07-31 03:05:10|17462.94|17382.94|17463.1|17383.1|17463.14|17383.14|17462.88|17382.88|10
1722395120000|2024-07-31 03:05:20|17463.63|17383.63|17464.74|17384.74|17464.74|17384.74|17463.63|17383.63|9
1722395130000|2024-07-31 03:05:30|17464.78|17384.78|17465.75|17385.75|17465.92|17385.92|17464.78|17384.78|10
1722395140000|2024-07-31 03:05:40|17465.81|17385.81|17465.94|17385.94|17465.94|17385.94|17465.68|17385.68|10
1722395150000|2024-07-31 03:05:50|17465.98|17385.98|17465.44|17385.44|17466.4|17386.4|17465.44|17385.44|10
1722395160000|2024-07-31 03:06:00|17465.02|17385.02|17465.6|17385.6|17465.63|17385.63|17464.78|17384.78|10
1722395170000|2024-07-31 03:06:10|17464.93|17384.93|17465.41|17385.41|17465.47|17385.47|17464.88|17384.88|10
1722395180000|2024-07-31 03:06:20|17465.37|17385.37|17466.3|17386.3|17466.3|17386.3|17465.37|17385.37|9
1722395190000|2024-07-31 03:06:30|17466.36|17386.36|17462.83|17382.83|17466.36|17386.36|17462.83|17382.83|8
1722395200000|2024-07-31 03:06:40|17462.61|17382.61|17462|17382|17462.61|17382.61|17462|17382|10
1722395210000|2024-07-31 03:06:50|17462.34|17382.34|17462.99|17382.99|17463|17383|17462.34|17382.34|10
1722395220000|2024-07-31 03:07:00|17463|17383|17462.94|17382.94|17463.18|17383.18|17462.84|17382.84|7
1722395230000|2024-07-31 03:07:10|17462.83|17382.83|17462.64|17382.64|17462.83|17382.83|17462.23|17382.23|10
1722395240000|2024-07-31 03:07:20|17462.56|17382.56|17461.21|17381.21|17462.67|17382.67|17461.21|17381.21|9
1722395250000|2024-07-31 03:07:30|17460.98|17380.98|17463.5|17383.5|17463.5|17383.5|17460.65|17380.65|10
1722395260000|2024-07-31 03:07:40|17463.59|17383.59|17463.72|17383.72|17463.72|17383.72|17463.59|17383.59|9
1722395270000|2024-07-31 03:07:50|17463.73|17383.73|17463.62|17383.62|17463.76|17383.76|17463.61|17383.61|8
1722395280000|2024-07-31 03:08:00|17463.6|17383.6|17465.23|17385.23|17465.23|17385.23|17463.6|17383.6|10
1722395290000|2024-07-31 03:08:10|17465.26|17385.26|17465.82|17385.82|17466.13|17386.13|17465.26|17385.26|8
1722395300000|2024-07-31 03:08:20|17465.79|17385.79|17466.66|17386.66|17467.05|17387.05|17465.6|17385.6|10
1722395310000|2024-07-31 03:08:30|17466.68|17386.68|17472.84|17392.84|17472.93|17392.93|17466.64|17386.64|9
1722395320000|2024-07-31 03:08:40|17472.81|17392.81|17475.71|17395.71|17475.71|17395.71|17472.81|17392.81|10
1722395330000|2024-07-31 03:08:50|17475.79|17395.79|17475.95|17395.95|17476.03|17396.03|17475.79|17395.79|10
1722395340000|2024-07-31 03:09:00|17475.88|17395.88|17475.01|17395.01|17475.88|17395.88|17474.92|17394.92|10
1722395350000|2024-07-31 03:09:10|17475.17|17395.17|17475.25|17395.25|17475.52|17395.52|17475.17|17395.17|10
1722395360000|2024-07-31 03:09:20|17475.17|17395.17|17475.8|17395.8|17475.8|17395.8|17475.1|17395.1|10
1722395370000|2024-07-31 03:09:30|17475.85|17395.85|17477.04|17397.04|17477.04|17397.04|17475.85|17395.85|10
1722395380000|2024-07-31 03:09:40|17477.17|17397.17|17478.5|17398.5|17478.5|17398.5|17476.83|17396.83|10
1722395390000|2024-07-31 03:09:50|17478.53|17398.53|17477.65|17397.65|17478.53|17398.53|17477.65|17397.65|8
1722395400000|2024-07-31 03:10:00|17477.67|17397.67|17478.91|17398.91|17480.21|17400.21|17477.59|17397.59|10
1722395410000|2024-07-31 03:10:10|17478.71|17398.71|17478.2|17398.2|17478.71|17398.71|17477.27|17397.27|9
1722395420000|2024-07-31 03:10:20|17478.22|17398.22|17479.2|17399.2|17479.24|17399.24|17478.22|17398.22|10
1722395430000|2024-07-31 03:10:30|17479.12|17399.12|17478.78|17398.78|17479.15|17399.15|17478.78|17398.78|8
1722395440000|2024-07-31 03:10:40|17478.79|17398.79|17478.57|17398.57|17478.88|17398.88|17478.57|17398.57|8
1722395450000|2024-07-31 03:10:50|17478.45|17398.45|17478.19|17398.19|17478.45|17398.45|17477.81|17397.81|9
1722395460000|2024-07-31 03:11:00|17478.55|17398.55|17479.49|17399.49|17479.49|17399.49|17478.35|17398.35|10
1722395470000|2024-07-31 03:11:10|17479.72|17399.72|17478.91|17398.91|17479.95|17399.95|17478.91|17398.91|10
1722395480000|2024-07-31 03:11:20|17478.57|17398.57|17478.71|17398.71|17478.78|17398.78|17478.49|17398.49|8
1722395490000|2024-07-31 03:11:30|17478.61|17398.61|17478.77|17398.77|17478.77|17398.77|17478.53|17398.53|10
1722395500000|2024-07-31 03:11:40|17479.56|17399.56|17481.82|17401.82|17481.82|17401.82|17479.55|17399.55|8
1722395510000|2024-07-31 03:11:50|17482.23|17402.23|17484.66|17404.66|17484.66|17404.66|17482.23|17402.23|10
1722395520000|2024-07-31 03:12:00|17485|17405|17483.78|17403.78|17485.31|17405.31|17483.57|17403.57|10
1722395530000|2024-07-31 03:12:10|17483.75|17403.75|17484.63|17404.63|17484.63|17404.63|17483.75|17403.75|9
1722395540000|2024-07-31 03:12:20|17484.5|17404.5|17486.4|17406.4|17486.4|17406.4|17484.49|17404.49|10
1722395550000|2024-07-31 03:12:30|17486.49|17406.49|17487.07|17407.07|17487.27|17407.27|17486.49|17406.49|10
1722395560000|2024-07-31 03:12:40|17487.19|17407.19|17487.51|17407.51|17487.55|17407.55|17487.07|17407.07|9
1722395570000|2024-07-31 03:12:50|17487.48|17407.48|17495.48|17415.48|17495.48|17415.48|17487.33|17407.33|10
1722395580000|2024-07-31 03:13:00|17495.55|17415.55|17496.19|17416.19|17496.19|17416.19|17495.55|17415.55|10
1722395590000|2024-07-31 03:13:10|17496.17|17416.17|17496.33|17416.33|17496.34|17416.34|17495.72|17415.72|9
1722395600000|2024-07-31 03:13:20|17496.34|17416.34|17495.83|17415.83|17496.34|17416.34|17495.63|17415.63|10
1722395610000|2024-07-31 03:13:30|17495.91|17415.91|17496.38|17416.38|17496.38|17416.38|17495.77|17415.77|9
1722395620000|2024-07-31 03:13:40|17496.23|17416.23|17496.27|17416.27|17496.52|17416.52|17496.23|17416.23|8
1722395630000|2024-07-31 03:13:50|17496.21|17416.21|17497.4|17417.4|17497.4|17417.4|17496.02|17416.02|10
1722395640000|2024-07-31 03:14:00|17497.41|17417.41|17497.5|17417.5|17498.06|17418.06|17497.41|17417.41|7
1722395650000|2024-07-31 03:14:10|17497.47|17417.47|17498.78|17418.78|17498.82|17418.82|17497.2|17417.2|9
1722395660000|2024-07-31 03:14:20|17498.76|17418.76|17499.48|17419.48|17499.48|17419.48|17498.67|17418.67|10
1722395670000|2024-07-31 03:14:30|17499.54|17419.54|17499.59|17419.59|17499.66|17419.66|17499.54|17419.54|9
1722395680000|2024-07-31 03:14:40|17499.48|17419.48|17500.17|17420.17|17500.17|17420.17|17499.47|17419.47|7
1722395690000|2024-07-31 03:14:50|17499.94|17419.94|17499.32|17419.32|17499.94|17419.94|17499.31|17419.31|9
1722395700000|2024-07-31 03:15:00|17499.02|17419.02|17498.86|17418.86|17499.06|17419.06|17498.84|17418.84|9
1722395710000|2024-07-31 03:15:10|17498.87|17418.87|17498.8|17418.8|17498.92|17418.92|17498.68|17418.68|10
1722395720000|2024-07-31 03:15:20|17498.75|17418.75|17499.47|17419.47|17499.65|17419.65|17498.74|17418.74|8
1722395730000|2024-07-31 03:15:30|17499.4|17419.4|17498.26|17418.26|17499.4|17419.4|17498.12|17418.12|10
1722395740000|2024-07-31 03:15:40|17498.21|17418.21|17497.92|17417.92|17498.46|17418.46|17497.92|17417.92|10
1722395750000|2024-07-31 03:15:50|17498.16|17418.16|17497.2|17417.2|17498.16|17418.16|17497.12|17417.12|9
1722395760000|2024-07-31 03:16:00|17497.08|17417.08|17496.6|17416.6|17497.16|17417.16|17496.58|17416.58|10
1722395770000|2024-07-31 03:16:10|17496.58|17416.58|17495.61|17415.61|17496.71|17416.71|17495.61|17415.61|10
1722395780000|2024-07-31 03:16:20|17495.29|17415.29|17490.93|17410.93|17495.29|17415.29|17490.76|17410.76|10
1722395790000|2024-07-31 03:16:30|17490.96|17410.96|17489.44|17409.44|17490.96|17410.96|17489.4|17409.4|10
1722395800000|2024-07-31 03:16:40|17489.16|17409.16|17489.11|17409.11|17489.25|17409.25|17489.11|17409.11|10
1722395810000|2024-07-31 03:16:50|17489.01|17409.01|17489.43|17409.43|17489.43|17409.43|17488.18|17408.18|8
1722395820000|2024-07-31 03:17:00|17488.72|17408.72|17490.75|17410.75|17490.75|17410.75|17488.68|17408.68|10
1722395830000|2024-07-31 03:17:10|17490.83|17410.83|17490.89|17410.89|17491.01|17411.01|17490.22|17410.22|10
1722395840000|2024-07-31 03:17:20|17490.91|17410.91|17491.72|17411.72|17491.77|17411.77|17490.88|17410.88|10
1722395850000|2024-07-31 03:17:30|17492.02|17412.02|17493.18|17413.18|17494.07|17414.07|17492.02|17412.02|9
1722395860000|2024-07-31 03:17:40|17492.67|17412.67|17493.75|17413.75|17494.14|17414.14|17492.42|17412.42|10
1722395870000|2024-07-31 03:17:50|17493.76|17413.76|17493.72|17413.72|17493.76|17413.76|17493.63|17413.63|10
1722395880000|2024-07-31 03:18:00|17493.32|17413.32|17491.92|17411.92|17493.32|17413.32|17491.92|17411.92|10
1722395890000|2024-07-31 03:18:10|17491.43|17411.43|17490.28|17410.28|17491.43|17411.43|17490.28|17410.28|9
1722395900000|2024-07-31 03:18:20|17489.75|17409.75|17485.87|17405.87|17489.75|17409.75|17485.87|17405.87|10
1722395910000|2024-07-31 03:18:30|17485.74|17405.74|17482.22|17402.22|17486.04|17406.04|17482.22|17402.22|9
1722395920000|2024-07-31 03:18:40|17482.3|17402.3|17481.84|17401.84|17482.3|17402.3|17481.77|17401.77|10
1722395930000|2024-07-31 03:18:50|17481.76|17401.76|17480.52|17400.52|17481.76|17401.76|17480.52|17400.52|9
1722395940000|2024-07-31 03:19:00|17480.49|17400.49|17478.98|17398.98|17480.53|17400.53|17478.98|17398.98|10
1722395950000|2024-07-31 03:19:10|17478.69|17398.69|17479.42|17399.42|17479.42|17399.42|17478.3|17398.3|10
1722395960000|2024-07-31 03:19:20|17479.32|17399.32|17479.08|17399.08|17479.51|17399.51|17478.97|17398.97|8
1722395970000|2024-07-31 03:19:30|17479.03|17399.03|17479.68|17399.68|17479.68|17399.68|17478.95|17398.95|10
1722395980000|2024-07-31 03:19:40|17479.59|17399.59|17477.43|17397.43|17479.68|17399.68|17477.43|17397.43|10
1722395990000|2024-07-31 03:19:50|17476.97|17396.97|17475.52|17395.52|17476.97|17396.97|17475.24|17395.24|10
1722396000000|2024-07-31 03:20:00|17475.45|17395.45|17474.71|17394.71|17475.46|17395.46|17473.82|17393.82|9
1722396010000|2024-07-31 03:20:10|17474.72|17394.72|17474.8|17394.8|17474.93|17394.93|17474.7|17394.7|10
1722396020000|2024-07-31 03:20:20|17474.63|17394.63|17474.9|17394.9|17475.11|17395.11|17474.63|17394.63|8
1722396030000|2024-07-31 03:20:30|17475.13|17395.13|17474.68|17394.68|17475.37|17395.37|17474.68|17394.68|10
1722396040000|2024-07-31 03:20:40|17474.28|17394.28|17473.51|17393.51|17474.28|17394.28|17473.45|17393.45|10
1722396050000|2024-07-31 03:20:50|17473.53|17393.53|17472.47|17392.47|17474.21|17394.21|17472.47|17392.47|10
1722396060000|2024-07-31 03:21:00|17472.51|17392.51|17473.87|17393.87|17473.93|17393.93|17472.51|17392.51|9
1722396070000|2024-07-31 03:21:10|17474.07|17394.07|17474.32|17394.32|17474.79|17394.79|17474.03|17394.03|10
1722396080000|2024-07-31 03:21:20|17473.93|17393.93|17473.11|17393.11|17473.93|17393.93|17473.11|17393.11|8
1722396090000|2024-07-31 03:21:30|17473.06|17393.06|17472.57|17392.57|17473.06|17393.06|17472.24|17392.24|10
1722396100000|2024-07-31 03:21:40|17472.5|17392.5|17471.9|17391.9|17472.5|17392.5|17471.9|17391.9|10
1722396110000|2024-07-31 03:21:50|17471.84|17391.84|17469.6|17389.6|17471.84|17391.84|17469.6|17389.6|9
1722396120000|2024-07-31 03:22:00|17469.37|17389.37|17468.51|17388.51|17469.37|17389.37|17468.47|17388.47|10
1722396130000|2024-07-31 03:22:10|17467.98|17387.98|17465.89|17385.89|17467.98|17387.98|17465.89|17385.89|10
1722396140000|2024-07-31 03:22:20|17465.6|17385.6|17465.01|17385.01|17465.66|17385.66|17465.01|17385.01|8
1722396150000|2024-07-31 03:22:30|17463.92|17383.92|17462.57|17382.57|17463.92|17383.92|17462.49|17382.49|9
1722396160000|2024-07-31 03:22:40|17462.58|17382.58|17460.32|17380.32|17462.67|17382.67|17460.32|17380.32|10
1722396170000|2024-07-31 03:22:50|17460|17380|17459.05|17379.05|17460|17380|17459.05|17379.05|9
1722396180000|2024-07-31 03:23:00|17459.06|17379.06|17458.16|17378.16|17459.45|17379.45|17457.03|17377.03|9
1722396190000|2024-07-31 03:23:10|17458.14|17378.14|17458.43|17378.43|17458.45|17378.45|17458.14|17378.14|9
1722396200000|2024-07-31 03:23:20|17458.28|17378.28|17457.91|17377.91|17458.36|17378.36|17457.72|17377.72|10
1722396210000|2024-07-31 03:23:30|17457.85|17377.85|17458.42|17378.42|17458.42|17378.42|17457.85|17377.85|8
1722396220000|2024-07-31 03:23:40|17458.47|17378.47|17457.46|17377.46|17458.47|17378.47|17457.46|17377.46|10
1722396230000|2024-07-31 03:23:50|17457.4|17377.4|17456.74|17376.74|17457.58|17377.58|17456.74|17376.74|10
1722396240000|2024-07-31 03:24:00|17456.94|17376.94|17456.03|17376.03|17457.2|17377.2|17456.03|17376.03|10
1722396250000|2024-07-31 03:24:10|17455.93|17375.93|17454.15|17374.15|17455.93|17375.93|17454.15|17374.15|10
1722396260000|2024-07-31 03:24:20|17453.98|17373.98|17453.12|17373.12|17453.98|17373.98|17453.12|17373.12|8
1722396270000|2024-07-31 03:24:30|17453.07|17373.07|17451.72|17371.72|17453.07|17373.07|17451.72|17371.72|10
1722396280000|2024-07-31 03:24:40|17451.62|17371.62|17452.11|17372.11|17452.12|17372.12|17451.33|17371.33|10
1722396290000|2024-07-31 03:24:50|17452.15|17372.15|17453.45|17373.45|17453.6|17373.6|17452.15|17372.15|10
1722396300000|2024-07-31 03:25:00|17453.46|17373.46|17454.54|17374.54|17454.54|17374.54|17452.57|17372.57|9
1722396310000|2024-07-31 03:25:10|17454.93|17374.93|17455.86|17375.86|17456.09|17376.09|17454.93|17374.93|10
1722396320000|2024-07-31 03:25:20|17455.8|17375.8|17457.65|17377.65|17457.65|17377.65|17455.8|17375.8|10
1722396330000|2024-07-31 03:25:30|17459.47|17379.47|17461.16|17381.16|17461.16|17381.16|17459.47|17379.47|10
1722396340000|2024-07-31 03:25:40|17461.18|17381.18|17462.04|17382.04|17462.22|17382.22|17461.17|17381.17|9
1722396350000|2024-07-31 03:25:50|17462.1|17382.1|17461.94|17381.94|17462.24|17382.24|17461.94|17381.94|9
1722396360000|2024-07-31 03:26:00|17461.76|17381.76|17461.87|17381.87|17462.13|17382.13|17461.7|17381.7|10
1722396370000|2024-07-31 03:26:10|17461.74|17381.74|17461.56|17381.56|17461.76|17381.76|17461.56|17381.56|9
1722396380000|2024-07-31 03:26:20|17461.54|17381.54|17461.72|17381.72|17461.93|17381.93|17461.43|17381.43|9
1722396390000|2024-07-31 03:26:30|17461.52|17381.52|17461.81|17381.81|17461.81|17381.81|17461.33|17381.33|10
1722396400000|2024-07-31 03:26:40|17461.93|17381.93|17460.97|17380.97|17462.04|17382.04|17460.97|17380.97|9
1722396410000|2024-07-31 03:26:50|17460.82|17380.82|17458.64|17378.64|17460.82|17380.82|17458.64|17378.64|10
1722396420000|2024-07-31 03:27:00|17458.52|17378.52|17460.37|17380.37|17460.37|17380.37|17458.52|17378.52|10
1722396430000|2024-07-31 03:27:10|17460.38|17380.38|17460.02|17380.02|17460.38|17380.38|17459.65|17379.65|10
1722396440000|2024-07-31 03:27:20|17460|17380|17459.05|17379.05|17460.06|17380.06|17459.05|17379.05|9
1722396450000|2024-07-31 03:27:30|17459.07|17379.07|17458.74|17378.74|17459.07|17379.07|17458.74|17378.74|10
1722396460000|2024-07-31 03:27:40|17458.71|17378.71|17459.85|17379.85|17459.86|17379.86|17458.66|17378.66|9
1722396470000|2024-07-31 03:27:50|17460.3|17380.3|17460.93|17380.93|17460.95|17380.95|17460.3|17380.3|9
1722396480000|2024-07-31 03:28:00|17460.54|17380.54|17456.75|17376.75|17460.54|17380.54|17456.75|17376.75|9
1722396490000|2024-07-31 03:28:10|17456.56|17376.56|17454.4|17374.4|17456.56|17376.56|17454.4|17374.4|10
1722396500000|2024-07-31 03:28:20|17454.27|17374.27|17454.45|17374.45|17454.54|17374.54|17454.27|17374.27|10
1722396510000|2024-07-31 03:28:30|17454.2|17374.2|17453.64|17373.64|17454.32|17374.32|17453.63|17373.63|10
1722396520000|2024-07-31 03:28:40|17453.82|17373.82|17453.49|17373.49|17453.91|17373.91|17453.39|17373.39|10
1722396530000|2024-07-31 03:28:50|17453.55|17373.55|17455.12|17375.12|17455.12|17375.12|17453.34|17373.34|10
1722396540000|2024-07-31 03:29:00|17455.39|17375.39|17454.6|17374.6|17456.32|17376.32|17454.6|17374.6|10
1722396550000|2024-07-31 03:29:10|17454.29|17374.29|17452.95|17372.95|17454.29|17374.29|17452.93|17372.93|10
1722396560000|2024-07-31 03:29:20|17452.1|17372.1|17449.8|17369.8|17452.1|17372.1|17449.8|17369.8|10
1722396570000|2024-07-31 03:29:30|17450.07|17370.07|17449.97|17369.97|17451.47|17371.47|17449.96|17369.96|10
1722396580000|2024-07-31 03:29:40|17449.59|17369.59|17450.11|17370.11|17450.36|17370.36|17449.28|17369.28|10
1722396590000|2024-07-31 03:29:50|17449.91|17369.91|17448.82|17368.82|17449.91|17369.91|17448.82|17368.82|9
1722396600000|2024-07-31 03:30:00|17448.57|17368.57|17450.86|17370.86|17451.26|17371.26|17448.42|17368.42|10
1722396610000|2024-07-31 03:30:10|17450.78|17370.78|17451.72|17371.72|17451.74|17371.74|17450.6|17370.6|9
1722396620000|2024-07-31 03:30:20|17451.84|17371.84|17455.75|17375.75|17455.75|17375.75|17451.08|17371.08|10
1722396630000|2024-07-31 03:30:30|17456.34|17376.34|17458.18|17378.18|17458.18|17378.18|17456.34|17376.34|10
1722396640000|2024-07-31 03:30:40|17458.26|17378.26|17460.24|17380.24|17460.24|17380.24|17458.25|17378.25|10
1722396650000|2024-07-31 03:30:50|17460.21|17380.21|17460.21|17380.21|17460.35|17380.35|17459.95|17379.95|10
1722396660000|2024-07-31 03:31:00|17460.22|17380.22|17460.72|17380.72|17460.72|17380.72|17459.9|17379.9|10
1722396670000|2024-07-31 03:31:10|17460.75|17380.75|17461.26|17381.26|17461.26|17381.26|17460.61|17380.61|10
1722396680000|2024-07-31 03:31:20|17461.28|17381.28|17463.39|17383.39|17463.41|17383.41|17461.27|17381.27|10
1722396690000|2024-07-31 03:31:30|17463.68|17383.68|17464.04|17384.04|17464.8|17384.8|17463.68|17383.68|10
1722396700000|2024-07-31 03:31:40|17463.95|17383.95|17463.43|17383.43|17463.95|17383.95|17463.26|17383.26|9
1722396710000|2024-07-31 03:31:50|17463.44|17383.44|17463.9|17383.9|17463.9|17383.9|17463.05|17383.05|10
1722396720000|2024-07-31 03:32:00|17464.08|17384.08|17465.24|17385.24|17465.24|17385.24|17464.08|17384.08|8
1722396730000|2024-07-31 03:32:10|17465.47|17385.47|17467.77|17387.77|17467.77|17387.77|17464.8|17384.8|10
1722396740000|2024-07-31 03:32:20|17467.81|17387.81|17466.91|17386.91|17467.81|17387.81|17466.86|17386.86|10
1722396750000|2024-07-31 03:32:30|17466.82|17386.82|17465.79|17385.79|17467.4|17387.4|17465.79|17385.79|10
1722396760000|2024-07-31 03:32:40|17465.29|17385.29|17462.17|17382.17|17465.29|17385.29|17462.17|17382.17|10
1722396770000|2024-07-31 03:32:50|17462.11|17382.11|17463.12|17383.12|17463.12|17383.12|17461.89|17381.89|9
1722396780000|2024-07-31 03:33:00|17463.21|17383.21|17463.49|17383.49|17463.65|17383.65|17463.21|17383.21|9
1722396790000|2024-07-31 03:33:10|17463.5|17383.5|17464.4|17384.4|17464.4|17384.4|17463.36|17383.36|10
1722396800000|2024-07-31 03:33:20|17464.37|17384.37|17466.93|17386.93|17466.93|17386.93|17464.37|17384.37|9
1722396810000|2024-07-31 03:33:30|17466.81|17386.81|17466.93|17386.93|17467|17387|17466.73|17386.73|9
1722396820000|2024-07-31 03:33:40|17467.04|17387.04|17466.2|17386.2|17467.47|17387.47|17466.2|17386.2|9
1722396830000|2024-07-31 03:33:50|17466.02|17386.02|17465.72|17385.72|17466.02|17386.02|17465.66|17385.66|9
1722396840000|2024-07-31 03:34:00|17465.77|17385.77|17466.68|17386.68|17466.68|17386.68|17465.77|17385.77|9
1722396850000|2024-07-31 03:34:10|17466.69|17386.69|17467.23|17387.23|17467.23|17387.23|17466.58|17386.58|9
1722396860000|2024-07-31 03:34:20|17467.51|17387.51|17466.98|17386.98|17468.19|17388.19|17466.98|17386.98|10
1722396870000|2024-07-31 03:34:30|17466.83|17386.83|17465.56|17385.56|17466.83|17386.83|17465.56|17385.56|10
1722396880000|2024-07-31 03:34:40|17465.34|17385.34|17463.68|17383.68|17465.34|17385.34|17463.68|17383.68|10
1722396890000|2024-07-31 03:34:50|17463.6|17383.6|17462.56|17382.56|17463.64|17383.64|17462.56|17382.56|10
1722396900000|2024-07-31 03:35:00|17462.26|17382.26|17462.16|17382.16|17462.26|17382.26|17461.81|17381.81|10
1722396910000|2024-07-31 03:35:10|17462.11|17382.11|17461.14|17381.14|17462.12|17382.12|17461.14|17381.14|10
1722396920000|2024-07-31 03:35:20|17461.27|17381.27|17461.62|17381.62|17461.62|17381.62|17460.99|17380.99|8
1722396930000|2024-07-31 03:35:30|17462.03|17382.03|17462.89|17382.89|17462.89|17382.89|17462.03|17382.03|9
1722396940000|2024-07-31 03:35:40|17462.9|17382.9|17463.06|17383.06|17463.08|17383.08|17462.5|17382.5|9
1722396950000|2024-07-31 03:35:50|17463.1|17383.1|17462.74|17382.74|17463.3|17383.3|17462.7|17382.7|10
1722396960000|2024-07-31 03:36:00|17462.79|17382.79|17460.48|17380.48|17462.79|17382.79|17460.48|17380.48|10
1722396970000|2024-07-31 03:36:10|17460.18|17380.18|17460.06|17380.06|17460.4|17380.4|17459.7|17379.7|10
1722396980000|2024-07-31 03:36:20|17460.07|17380.07|17459.76|17379.76|17460.16|17380.16|17459.63|17379.63|9
1722396990000|2024-07-31 03:36:30|17459.56|17379.56|17461.08|17381.08|17461.08|17381.08|17459.44|17379.44|10
1722397000000|2024-07-31 03:36:40|17461.04|17381.04|17462.55|17382.55|17462.55|17382.55|17460.79|17380.79|10
1722397010000|2024-07-31 03:36:50|17462.43|17382.43|17462.04|17382.04|17462.43|17382.43|17462.03|17382.03|10
1722397020000|2024-07-31 03:37:00|17462|17382|17461.03|17381.03|17462|17382|17461.03|17381.03|10
1722397030000|2024-07-31 03:37:10|17460.79|17380.79|17460.16|17380.16|17460.8|17380.8|17460.16|17380.16|10
1722397040000|2024-07-31 03:37:20|17460.18|17380.18|17459.26|17379.26|17460.42|17380.42|17459.26|17379.26|10
1722397050000|2024-07-31 03:37:30|17459.04|17379.04|17460.21|17380.21|17460.21|17380.21|17458.72|17378.72|10
1722397060000|2024-07-31 03:37:40|17460.39|17380.39|17461.25|17381.25|17461.25|17381.25|17460.39|17380.39|9
1722397070000|2024-07-31 03:37:50|17461.83|17381.83|17462.83|17382.83|17463.04|17383.04|17461.83|17381.83|10
1722397080000|2024-07-31 03:38:00|17462.9|17382.9|17462.26|17382.26|17462.9|17382.9|17462.25|17382.25|10
1722397090000|2024-07-31 03:38:10|17462.32|17382.32|17462.62|17382.62|17462.89|17382.89|17462.23|17382.23|8
1722397100000|2024-07-31 03:38:20|17462.97|17382.97|17462.5|17382.5|17463.11|17383.11|17462.49|17382.49|8
1722397110000|2024-07-31 03:38:30|17462.76|17382.76|17463.41|17383.41|17463.43|17383.43|17462.71|17382.71|10
1722397120000|2024-07-31 03:38:40|17463.27|17383.27|17462.49|17382.49|17463.27|17383.27|17460.15|17380.15|10
1722397130000|2024-07-31 03:38:50|17462.56|17382.56|17463.7|17383.7|17464.13|17384.13|17462.56|17382.56|10
1722397140000|2024-07-31 03:39:00|17464.34|17384.34|17464.9|17384.9|17465.08|17385.08|17464.34|17384.34|10
1722397150000|2024-07-31 03:39:10|17465.06|17385.06|17468.07|17388.07|17468.07|17388.07|17465.06|17385.06|10
1722397160000|2024-07-31 03:39:20|17468.15|17388.15|17473.46|17393.46|17473.46|17393.46|17468.15|17388.15|10
1722397170000|2024-07-31 03:39:30|17473.23|17393.23|17472.46|17392.46|17473.68|17393.68|17472.46|17392.46|10
1722397180000|2024-07-31 03:39:40|17472.26|17392.26|17473.7|17393.7|17473.7|17393.7|17472.1|17392.1|9
1722397190000|2024-07-31 03:39:50|17473.55|17393.55|17473.24|17393.24|17473.64|17393.64|17473.23|17393.23|10
1722397200000|2024-07-31 03:40:00|17473.12|17393.12|17475.12|17395.12|17475.14|17395.14|17472.98|17392.98|10
1722397210000|2024-07-31 03:40:10|17475.1|17395.1|17474.79|17394.79|17475.1|17395.1|17474.79|17394.79|8
1722397220000|2024-07-31 03:40:20|17474.42|17394.42|17473.94|17393.94|17474.42|17394.42|17473.94|17393.94|9
1722397230000|2024-07-31 03:40:30|17473.89|17393.89|17473.6|17393.6|17473.9|17393.9|17473.56|17393.56|9
1722397240000|2024-07-31 03:40:40|17473.59|17393.59|17472.66|17392.66|17473.59|17393.59|17472.42|17392.42|10
1722397250000|2024-07-31 03:40:50|17472.68|17392.68|17471.76|17391.76|17472.76|17392.76|17471.76|17391.76|9
1722397260000|2024-07-31 03:41:00|17471.67|17391.67|17471.2|17391.2|17471.67|17391.67|17470.75|17390.75|10
1722397270000|2024-07-31 03:41:10|17471.15|17391.15|17471.66|17391.66|17471.86|17391.86|17471.09|17391.09|9
1722397280000|2024-07-31 03:41:20|17471.63|17391.63|17472.45|17392.45|17472.51|17392.51|17471.63|17391.63|10
1722397290000|2024-07-31 03:41:30|17472.74|17392.74|17473.55|17393.55|17473.55|17393.55|17472.71|17392.71|9
1722397300000|2024-07-31 03:41:40|17473.59|17393.59|17473.05|17393.05|17473.59|17393.59|17473.05|17393.05|10
1722397310000|2024-07-31 03:41:50|17473.01|17393.01|17472.82|17392.82|17473.01|17393.01|17472.82|17392.82|10
1722397320000|2024-07-31 03:42:00|17472.87|17392.87|17476.38|17396.38|17476.38|17396.38|17472.73|17392.73|10
1722397330000|2024-07-31 03:42:10|17477.16|17397.16|17478.35|17398.35|17478.36|17398.36|17477.16|17397.16|10
1722397340000|2024-07-31 03:42:20|17478.21|17398.21|17477.4|17397.4|17478.21|17398.21|17477.39|17397.39|9
1722397350000|2024-07-31 03:42:30|17477.34|17397.34|17477.23|17397.23|17477.34|17397.34|17477.16|17397.16|8
1722397360000|2024-07-31 03:42:40|17477.2|17397.2|17477.14|17397.14|17477.36|17397.36|17477.12|17397.12|9
1722397370000|2024-07-31 03:42:50|17477.18|17397.18|17477.59|17397.59|17478.43|17398.43|17477.18|17397.18|10
1722397380000|2024-07-31 03:43:00|17478|17398|17477.68|17397.68|17478.47|17398.47|17477.68|17397.68|10
1722397390000|2024-07-31 03:43:10|17477.59|17397.59|17477.38|17397.38|17477.61|17397.61|17477.38|17397.38|9
1722397400000|2024-07-31 03:43:20|17477.35|17397.35|17477.36|17397.36|17477.38|17397.38|17477.33|17397.33|8
1722397410000|2024-07-31 03:43:30|17477.35|17397.35|17479.3|17399.3|17479.3|17399.3|17477.35|17397.35|9
1722397420000|2024-07-31 03:43:40|17479.33|17399.33|17476.26|17396.26|17479.47|17399.47|17476.26|17396.26|10
1722397430000|2024-07-31 03:43:50|17476.07|17396.07|17475.81|17395.81|17476.07|17396.07|17475.81|17395.81|10
1722397440000|2024-07-31 03:44:00|17475.77|17395.77|17474.79|17394.79|17475.77|17395.77|17474.79|17394.79|8
1722397450000|2024-07-31 03:44:10|17474.76|17394.76|17474.24|17394.24|17474.76|17394.76|17473.97|17393.97|10
1722397460000|2024-07-31 03:44:20|17474.03|17394.03|17472.55|17392.55|17474.03|17394.03|17472.55|17392.55|10
1722397470000|2024-07-31 03:44:30|17472.35|17392.35|17472.27|17392.27|17472.35|17392.35|17471.7|17391.7|9
1722397480000|2024-07-31 03:44:40|17472.34|17392.34|17471.8|17391.8|17472.47|17392.47|17471.78|17391.78|9
1722397490000|2024-07-31 03:44:50|17471.79|17391.79|17471.6|17391.6|17471.79|17391.79|17471.6|17391.6|7
1722397500000|2024-07-31 03:45:00|17471.59|17391.59|17470.42|17390.42|17471.59|17391.59|17470.42|17390.42|8
1722397510000|2024-07-31 03:45:10|17470.83|17390.83|17472.54|17392.54|17472.54|17392.54|17470.83|17390.83|10
1722397520000|2024-07-31 03:45:20|17472.42|17392.42|17473.4|17393.4|17473.4|17393.4|17472.42|17392.42|9
1722397530000|2024-07-31 03:45:30|17473.62|17393.62|17473.66|17393.66|17473.75|17393.75|17473.6|17393.6|9
1722397540000|2024-07-31 03:45:40|17473.53|17393.53|17473.37|17393.37|17473.53|17393.53|17473.31|17393.31|9
1722397550000|2024-07-31 03:45:50|17473.28|17393.28|17473.62|17393.62|17473.63|17393.63|17473.21|17393.21|10
1722397560000|2024-07-31 03:46:00|17474.62|17394.62|17477.28|17397.28|17477.28|17397.28|17474.62|17394.62|10
1722397570000|2024-07-31 03:46:10|17477.23|17397.23|17476.18|17396.18|17477.3|17397.3|17476.14|17396.14|10
1722397580000|2024-07-31 03:46:20|17475.99|17395.99|17474.21|17394.21|17475.99|17395.99|17474.21|17394.21|10
1722397590000|2024-07-31 03:46:30|17474.41|17394.41|17474.23|17394.23|17474.41|17394.41|17474.18|17394.18|10
1722397600000|2024-07-31 03:46:40|17474.1|17394.1|17472.97|17392.97|17474.1|17394.1|17472.95|17392.95|10
1722397610000|2024-07-31 03:46:50|17472.95|17392.95|17472.1|17392.1|17472.95|17392.95|17471.68|17391.68|9
1722397620000|2024-07-31 03:47:00|17472.09|17392.09|17471.38|17391.38|17472.14|17392.14|17471.31|17391.31|10
1722397630000|2024-07-31 03:47:10|17471.44|17391.44|17471.43|17391.43|17471.45|17391.45|17471.36|17391.36|9
1722397640000|2024-07-31 03:47:20|17471.45|17391.45|17470.74|17390.74|17471.96|17391.96|17470.67|17390.67|10
1722397650000|2024-07-31 03:47:30|17470.61|17390.61|17470.64|17390.64|17470.64|17390.64|17470.43|17390.43|7
1722397660000|2024-07-31 03:47:40|17470.67|17390.67|17470.52|17390.52|17470.96|17390.96|17470.4|17390.4|10
1722397670000|2024-07-31 03:47:50|17470.53|17390.53|17469.31|17389.31|17470.58|17390.58|17469.31|17389.31|10
1722397680000|2024-07-31 03:48:00|17469.33|17389.33|17466.64|17386.64|17469.37|17389.37|17466.64|17386.64|9
1722397690000|2024-07-31 03:48:10|17466.62|17386.62|17468.8|17388.8|17468.8|17388.8|17466.57|17386.57|10
1722397700000|2024-07-31 03:48:20|17469.11|17389.11|17469.05|17389.05|17469.79|17389.79|17469.01|17389.01|10
1722397710000|2024-07-31 03:48:30|17468.82|17388.82|17469.14|17389.14|17469.14|17389.14|17468.48|17388.48|10
1722397720000|2024-07-31 03:48:40|17469.03|17389.03|17467.03|17387.03|17469.03|17389.03|17467.03|17387.03|10
1722397730000|2024-07-31 03:48:50|17467|17387|17467.07|17387.07|17467.09|17387.09|17467|17387|6
1722397740000|2024-07-31 03:49:00|17466.68|17386.68|17464.75|17384.75|17466.68|17386.68|17464.75|17384.75|10
1722397750000|2024-07-31 03:49:10|17464.71|17384.71|17462.68|17382.68|17464.71|17384.71|17462.68|17382.68|8
1722397760000|2024-07-31 03:49:20|17462.61|17382.61|17461.97|17381.97|17462.64|17382.64|17461.72|17381.72|10
1722397770000|2024-07-31 03:49:30|17462.19|17382.19|17462.48|17382.48|17462.53|17382.53|17462.19|17382.19|9
1722397780000|2024-07-31 03:49:40|17462.54|17382.54|17461.82|17381.82|17462.57|17382.57|17461.82|17381.82|9
1722397790000|2024-07-31 03:49:50|17461.51|17381.51|17461.41|17381.41|17461.51|17381.51|17460.95|17380.95|9
1722397800000|2024-07-31 03:50:00|17461.51|17381.51|17461.23|17381.23|17461.64|17381.64|17460.16|17380.16|10
1722397810000|2024-07-31 03:50:10|17461.27|17381.27|17461.96|17381.96|17462.14|17382.14|17461.27|17381.27|9
1722397820000|2024-07-31 03:50:20|17461.99|17381.99|17461.33|17381.33|17462|17382|17461.33|17381.33|10
1722397830000|2024-07-31 03:50:30|17461.3|17381.3|17462.22|17382.22|17462.22|17382.22|17460.98|17380.98|9
1722397840000|2024-07-31 03:50:40|17462.26|17382.26|17465.32|17385.32|17465.33|17385.33|17462.26|17382.26|10
1722397850000|2024-07-31 03:50:50|17465.22|17385.22|17465.22|17385.22|17465.24|17385.24|17465.07|17385.07|6
1722397860000|2024-07-31 03:51:00|17465.2|17385.2|17464.51|17384.51|17465.21|17385.21|17464.51|17384.51|9
1722397870000|2024-07-31 03:51:10|17464.38|17384.38|17464.45|17384.45|17464.45|17384.45|17464.22|17384.22|9
1722397880000|2024-07-31 03:51:20|17464.51|17384.51|17463.99|17383.99|17464.51|17384.51|17463.8|17383.8|9
1722397890000|2024-07-31 03:51:30|17463.92|17383.92|17463.63|17383.63|17463.94|17383.94|17463.63|17383.63|8
1722397900000|2024-07-31 03:51:40|17463.65|17383.65|17463.7|17383.7|17463.93|17383.93|17463.63|17383.63|9
1722397910000|2024-07-31 03:51:50|17463.58|17383.58|17464.3|17384.3|17464.3|17384.3|17463.58|17383.58|10
1722397920000|2024-07-31 03:52:00|17464.32|17384.32|17462.05|17382.05|17464.32|17384.32|17462.03|17382.03|10
1722397930000|2024-07-31 03:52:10|17462.03|17382.03|17461.55|17381.55|17462.04|17382.04|17461.55|17381.55|10
1722397940000|2024-07-31 03:52:20|17461.33|17381.33|17461.77|17381.77|17461.77|17381.77|17461.15|17381.15|10
1722397950000|2024-07-31 03:52:30|17461.75|17381.75|17462.56|17382.56|17462.56|17382.56|17461.74|17381.74|9
1722397960000|2024-07-31 03:52:40|17462.52|17382.52|17462.38|17382.38|17462.55|17382.55|17462.38|17382.38|8
1722397970000|2024-07-31 03:52:50|17462.44|17382.44|17461.64|17381.64|17462.51|17382.51|17461.4|17381.4|10
1722397980000|2024-07-31 03:53:00|17461.63|17381.63|17463.69|17383.69|17463.69|17383.69|17461.63|17381.63|10
1722397990000|2024-07-31 03:53:10|17463.74|17383.74|17464.01|17384.01|17464.01|17384.01|17463.74|17383.74|10
1722398000000|2024-07-31 03:53:20|17464.14|17384.14|17463.49|17383.49|17464.37|17384.37|17463.49|17383.49|8
1722398010000|2024-07-31 03:53:30|17463.52|17383.52|17462.94|17382.94|17464.01|17384.01|17462.94|17382.94|10
1722398020000|2024-07-31 03:53:40|17462.73|17382.73|17463.56|17383.56|17463.56|17383.56|17462.59|17382.59|10
1722398030000|2024-07-31 03:53:50|17463.53|17383.53|17463.3|17383.3|17463.53|17383.53|17462.93|17382.93|10
1722398040000|2024-07-31 03:54:00|17462.86|17382.86|17462.3|17382.3|17462.86|17382.86|17462.3|17382.3|9
1722398050000|2024-07-31 03:54:10|17462.26|17382.26|17461.55|17381.55|17462.26|17382.26|17461.55|17381.55|9
1722398060000|2024-07-31 03:54:20|17460.97|17380.97|17459.99|17379.99|17460.97|17380.97|17459.96|17379.96|9
1722398070000|2024-07-31 03:54:30|17460|17380|17459.57|17379.57|17460.06|17380.06|17459.52|17379.52|10
1722398080000|2024-07-31 03:54:40|17459.51|17379.51|17459.29|17379.29|17459.52|17379.52|17459.29|17379.29|9
1722398090000|2024-07-31 03:54:50|17458.86|17378.86|17458.52|17378.52|17458.86|17378.86|17458.52|17378.52|10
1722398100000|2024-07-31 03:55:00|17458.2|17378.2|17456.8|17376.8|17458.2|17378.2|17456.74|17376.74|9
1722398110000|2024-07-31 03:55:10|17456.79|17376.79|17457.81|17377.81|17458.14|17378.14|17456.79|17376.79|10
1722398120000|2024-07-31 03:55:20|17457.73|17377.73|17458.24|17378.24|17458.24|17378.24|17457.72|17377.72|10
1722398130000|2024-07-31 03:55:30|17458.22|17378.22|17457.61|17377.61|17458.22|17378.22|17457.49|17377.49|10
1722398140000|2024-07-31 03:55:40|17457.52|17377.52|17457.85|17377.85|17457.85|17377.85|17456.91|17376.91|9
1722398150000|2024-07-31 03:55:50|17457.95|17377.95|17458.57|17378.57|17458.58|17378.58|17457.95|17377.95|10
1722398160000|2024-07-31 03:56:00|17458.61|17378.61|17460.63|17380.63|17460.65|17380.65|17458.61|17378.61|10
1722398170000|2024-07-31 03:56:10|17460.66|17380.66|17460.1|17380.1|17460.97|17380.97|17460.1|17380.1|9
1722398180000|2024-07-31 03:56:20|17459.46|17379.46|17458.53|17378.53|17459.46|17379.46|17458.53|17378.53|9
1722398190000|2024-07-31 03:56:30|17458.46|17378.46|17458.51|17378.51|17458.57|17378.57|17458.44|17378.44|9
1722398200000|2024-07-31 03:56:40|17458.49|17378.49|17458.43|17378.43|17458.56|17378.56|17458.43|17378.43|10
1722398210000|2024-07-31 03:56:50|17458.83|17378.83|17459.21|17379.21|17459.34|17379.34|17458.83|17378.83|10
1722398220000|2024-07-31 03:57:00|17459.3|17379.3|17460.4|17380.4|17460.9|17380.9|17459.3|17379.3|10
1722398230000|2024-07-31 03:57:10|17460.22|17380.22|17459.1|17379.1|17460.33|17380.33|17459.03|17379.03|9
1722398240000|2024-07-31 03:57:20|17458.86|17378.86|17459.3|17379.3|17459.42|17379.42|17458.86|17378.86|10
1722398250000|2024-07-31 03:57:30|17459.29|17379.29|17459.26|17379.26|17459.31|17379.31|17459.26|17379.26|8
1722398260000|2024-07-31 03:57:40|17459.51|17379.51|17460.4|17380.4|17460.4|17380.4|17459.51|17379.51|10
1722398270000|2024-07-31 03:57:50|17460.45|17380.45|17459.92|17379.92|17460.45|17380.45|17459.92|17379.92|9
1722398280000|2024-07-31 03:58:00|17459.9|17379.9|17458.54|17378.54|17459.9|17379.9|17458.54|17378.54|10
1722398290000|2024-07-31 03:58:10|17458.53|17378.53|17458.47|17378.47|17458.89|17378.89|17458.47|17378.47|7
1722398300000|2024-07-31 03:58:20|17458.39|17378.39|17458.29|17378.29|17458.41|17378.41|17458.29|17378.29|9
1722398310000|2024-07-31 03:58:30|17458.58|17378.58|17458.7|17378.7|17458.7|17378.7|17458.56|17378.56|9
1722398320000|2024-07-31 03:58:40|17458.72|17378.72|17461.39|17381.39|17461.39|17381.39|17458.71|17378.71|9
1722398330000|2024-07-31 03:58:50|17461.56|17381.56|17463.09|17383.09|17463.11|17383.11|17461.56|17381.56|10
1722398340000|2024-07-31 03:59:00|17463.3|17383.3|17466.26|17386.26|17466.26|17386.26|17463.13|17383.13|10
1722398350000|2024-07-31 03:59:10|17466.24|17386.24|17464.28|17384.28|17466.41|17386.41|17464.28|17384.28|10
1722398360000|2024-07-31 03:59:20|17464.22|17384.22|17463.74|17383.74|17464.49|17384.49|17463.74|17383.74|10
1722398370000|2024-07-31 03:59:30|17463.63|17383.63|17465.26|17385.26|17465.26|17385.26|17463.55|17383.55|9
1722398380000|2024-07-31 03:59:40|17465.31|17385.31|17465.97|17385.97|17465.97|17385.97|17465.31|17385.31|9
1722398390000|2024-07-31 03:59:50|17466.13|17386.13|17465.87|17385.87|17466.22|17386.22|17465.75|17385.75|10
1722398400000|2024-07-31 04:00:00|17465.48|17385.48|17463.91|17383.91|17465.48|17385.48|17463.91|17383.91|9
1722398410000|2024-07-31 04:00:10|17463.69|17383.69|17463.96|17383.96|17464.14|17384.14|17463.69|17383.69|9
1722398420000|2024-07-31 04:00:20|17464.2|17384.2|17465.08|17385.08|17465.25|17385.25|17464.2|17384.2|10
1722398430000|2024-07-31 04:00:30|17464.97|17384.97|17467.08|17387.08|17467.08|17387.08|17464.97|17384.97|10
1722398440000|2024-07-31 04:00:40|17467.11|17387.11|17467.17|17387.17|17467.17|17387.17|17467.06|17387.06|7
1722398450000|2024-07-31 04:00:50|17467.21|17387.21|17467.61|17387.61|17467.61|17387.61|17467.15|17387.15|10
1722398460000|2024-07-31 04:01:00|17467.39|17387.39|17468.44|17388.44|17468.5|17388.5|17467.39|17387.39|9
1722398470000|2024-07-31 04:01:10|17468.83|17388.83|17468.78|17388.78|17469.07|17389.07|17468.44|17388.44|10
1722398480000|2024-07-31 04:01:20|17468.69|17388.69|17466.65|17386.65|17468.69|17388.69|17466.65|17386.65|8
1722398490000|2024-07-31 04:01:30|17466.38|17386.38|17465.72|17385.72|17466.38|17386.38|17465.72|17385.72|10
1722398500000|2024-07-31 04:01:40|17465.83|17385.83|17465.85|17385.85|17465.85|17385.85|17465.19|17385.19|7
1722398510000|2024-07-31 04:01:50|17465.96|17385.96|17465.54|17385.54|17466.02|17386.02|17465.54|17385.54|10
1722398520000|2024-07-31 04:02:00|17465.29|17385.29|17465.78|17385.78|17465.8|17385.8|17465.29|17385.29|8
1722398530000|2024-07-31 04:02:10|17465.83|17385.83|17466.39|17386.39|17466.4|17386.4|17465.82|17385.82|9
1722398540000|2024-07-31 04:02:20|17466.38|17386.38|17466.3|17386.3|17466.63|17386.63|17466.29|17386.29|10
1722398550000|2024-07-31 04:02:30|17466.33|17386.33|17465.4|17385.4|17466.33|17386.33|17465.4|17385.4|10
1722398560000|2024-07-31 04:02:40|17465.41|17385.41|17465.32|17385.32|17465.45|17385.45|17465.32|17385.32|9
1722398570000|2024-07-31 04:02:50|17465.29|17385.29|17465.4|17385.4|17465.4|17385.4|17464.57|17384.57|10
1722398580000|2024-07-31 04:03:00|17465.33|17385.33|17465.44|17385.44|17465.76|17385.76|17465.15|17385.15|9
1722398590000|2024-07-31 04:03:10|17465.36|17385.36|17464.46|17384.46|17465.36|17385.36|17464.46|17384.46|10
1722398600000|2024-07-31 04:03:20|17464.47|17384.47|17464|17384|17464.63|17384.63|17463.98|17383.98|8
1722398610000|2024-07-31 04:03:30|17463.31|17383.31|17460.79|17380.79|17463.31|17383.31|17460.77|17380.77|9
1722398620000|2024-07-31 04:03:40|17460.76|17380.76|17460.1|17380.1|17460.76|17380.76|17460.1|17380.1|7
1722398630000|2024-07-31 04:03:50|17460.13|17380.13|17459.53|17379.53|17460.13|17380.13|17459.51|17379.51|9
1722398640000|2024-07-31 04:04:00|17459.51|17379.51|17459.75|17379.75|17459.87|17379.87|17459.12|17379.12|10
1722398650000|2024-07-31 04:04:10|17459.85|17379.85|17458.5|17378.5|17459.85|17379.85|17458.5|17378.5|9
1722398660000|2024-07-31 04:04:20|17458.72|17378.72|17459.14|17379.14|17459.14|17379.14|17458.59|17378.59|9
1722398670000|2024-07-31 04:04:30|17459.22|17379.22|17460.19|17380.19|17460.19|17380.19|17459.19|17379.19|10
1722398680000|2024-07-31 04:04:40|17460.18|17380.18|17459.25|17379.25|17460.18|17380.18|17459.25|17379.25|10
1722398690000|2024-07-31 04:04:50|17459.2|17379.2|17457.98|17377.98|17459.2|17379.2|17457.98|17377.98|10
1722398700000|2024-07-31 04:05:00|17456.4|17376.4|17454.14|17374.14|17456.4|17376.4|17454.14|17374.14|10
1722398710000|2024-07-31 04:05:10|17454.72|17374.72|17456.3|17376.3|17456.3|17376.3|17454.72|17374.72|10
1722398720000|2024-07-31 04:05:20|17456.26|17376.26|17456.65|17376.65|17456.66|17376.66|17456.26|17376.26|9
1722398730000|2024-07-31 04:05:30|17456.68|17376.68|17456.44|17376.44|17456.68|17376.68|17456.18|17376.18|9
1722398740000|2024-07-31 04:05:40|17456.32|17376.32|17455.66|17375.66|17456.32|17376.32|17455.66|17375.66|10
1722398750000|2024-07-31 04:05:50|17455.7|17375.7|17455.57|17375.57|17455.71|17375.71|17455.54|17375.54|9
1722398760000|2024-07-31 04:06:00|17455.55|17375.55|17455.41|17375.41|17455.57|17375.57|17455.24|17375.24|10
1722398770000|2024-07-31 04:06:10|17455.23|17375.23|17453.89|17373.89|17455.23|17375.23|17453.89|17373.89|10
1722398780000|2024-07-31 04:06:20|17453.55|17373.55|17453.21|17373.21|17453.59|17373.59|17453.21|17373.21|10
1722398790000|2024-07-31 04:06:30|17453.2|17373.2|17452.66|17372.66|17453.23|17373.23|17452.66|17372.66|8
1722398800000|2024-07-31 04:06:40|17449.71|17369.71|17449.3|17369.3|17449.8|17369.8|17449.3|17369.3|10
1722398810000|2024-07-31 04:06:50|17449.37|17369.37|17450.84|17370.84|17450.84|17370.84|17449.37|17369.37|9
1722398820000|2024-07-31 04:07:00|17450.94|17370.94|17450.59|17370.59|17451.06|17371.06|17450.59|17370.59|10
1722398830000|2024-07-31 04:07:10|17450.39|17370.39|17450.49|17370.49|17450.63|17370.63|17450.2|17370.2|10
1722398840000|2024-07-31 04:07:20|17449.69|17369.69|17448.97|17368.97|17449.69|17369.69|17448.61|17368.61|8
1722398850000|2024-07-31 04:07:30|17448.69|17368.69|17448.2|17368.2|17448.69|17368.69|17448.2|17368.2|8
1722398860000|2024-07-31 04:07:40|17448.08|17368.08|17443.03|17363.03|17448.08|17368.08|17442.18|17362.18|8
1722398870000|2024-07-31 04:07:50|17443.2|17363.2|17440.98|17360.98|17443.42|17363.42|17440.98|17360.98|9
1722398880000|2024-07-31 04:08:00|17440.82|17360.82|17440.1|17360.1|17440.93|17360.93|17439.85|17359.85|10
1722398890000|2024-07-31 04:08:10|17440.16|17360.16|17439.4|17359.4|17440.17|17360.17|17439.4|17359.4|10
1722398900000|2024-07-31 04:08:20|17439.29|17359.29|17434.48|17354.48|17439.29|17359.29|17434.48|17354.48|10
1722398910000|2024-07-31 04:08:30|17433.98|17353.98|17432.88|17352.88|17434.32|17354.32|17432.88|17352.88|10
1722398920000|2024-07-31 04:08:40|17432.75|17352.75|17432.15|17352.15|17432.75|17352.75|17432.12|17352.12|9
1722398930000|2024-07-31 04:08:50|17432.29|17352.29|17431.62|17351.62|17432.29|17352.29|17431.62|17351.62|9
1722398940000|2024-07-31 04:09:00|17431.38|17351.38|17434.27|17354.27|17434.27|17354.27|17431.38|17351.38|10
1722398950000|2024-07-31 04:09:10|17434.23|17354.23|17434|17354|17434.23|17354.23|17434|17354|8
1722398960000|2024-07-31 04:09:20|17433.95|17353.95|17434.15|17354.15|17434.15|17354.15|17433.94|17353.94|9
1722398970000|2024-07-31 04:09:30|17434.16|17354.16|17434.62|17354.62|17435.01|17355.01|17434.16|17354.16|10
1722398980000|2024-07-31 04:09:40|17434.64|17354.64|17433.89|17353.89|17434.64|17354.64|17433.89|17353.89|8
1722398990000|2024-07-31 04:09:50|17433.59|17353.59|17433.78|17353.78|17433.8|17353.8|17433.59|17353.59|7
1722399000000|2024-07-31 04:10:00|17433.79|17353.79|17435.96|17355.96|17435.97|17355.97|17433.73|17353.73|10
1722399010000|2024-07-31 04:10:10|17436.18|17356.18|17436.4|17356.4|17436.7|17356.7|17436.06|17356.06|9
1722399020000|2024-07-31 04:10:20|17436.37|17356.37|17436.22|17356.22|17436.37|17356.37|17435.99|17355.99|9
1722399030000|2024-07-31 04:10:30|17436.16|17356.16|17436.51|17356.51|17436.51|17356.51|17436.06|17356.06|8
1722399040000|2024-07-31 04:10:40|17436.5|17356.5|17436.17|17356.17|17436.52|17356.52|17436.15|17356.15|8
1722399050000|2024-07-31 04:10:50|17436.07|17356.07|17435.43|17355.43|17436.12|17356.12|17435.31|17355.31|10
1722399060000|2024-07-31 04:11:00|17435.32|17355.32|17429.24|17349.24|17435.35|17355.35|17429.1|17349.1|9
1722399070000|2024-07-31 04:11:10|17429.18|17349.18|17428.44|17348.44|17429.18|17349.18|17428.39|17348.39|9
1722399080000|2024-07-31 04:11:20|17428.39|17348.39|17427.73|17347.73|17428.4|17348.4|17427.73|17347.73|10
1722399090000|2024-07-31 04:11:30|17427.87|17347.87|17427.55|17347.55|17427.87|17347.87|17427.3|17347.3|10
1722399100000|2024-07-31 04:11:40|17427.35|17347.35|17427.27|17347.27|17427.35|17347.35|17426.75|17346.75|10
1722399110000|2024-07-31 04:11:50|17427.48|17347.48|17427.67|17347.67|17428.2|17348.2|17427.11|17347.11|9
1722399120000|2024-07-31 04:12:00|17427.33|17347.33|17427.58|17347.58|17427.62|17347.62|17427.33|17347.33|10
1722399130000|2024-07-31 04:12:10|17427.59|17347.59|17426.95|17346.95|17427.68|17347.68|17426.95|17346.95|10
1722399140000|2024-07-31 04:12:20|17426.69|17346.69|17425.29|17345.29|17426.69|17346.69|17425.29|17345.29|10
1722399150000|2024-07-31 04:12:30|17425.33|17345.33|17424.76|17344.76|17425.33|17345.33|17424.76|17344.76|9
1722399160000|2024-07-31 04:12:40|17425.16|17345.16|17428.59|17348.59|17429.54|17349.54|17425.07|17345.07|10
1722399170000|2024-07-31 04:12:50|17427.53|17347.53|17425.46|17345.46|17427.53|17347.53|17425.46|17345.46|10
1722399180000|2024-07-31 04:13:00|17425.38|17345.38|17423.73|17343.73|17425.38|17345.38|17423.73|17343.73|10
1722399190000|2024-07-31 04:13:10|17423.7|17343.7|17422.65|17342.65|17423.71|17343.71|17422.63|17342.63|10
1722399200000|2024-07-31 04:13:20|17421.97|17341.97|17419.5|17339.5|17421.97|17341.97|17418.65|17338.65|9
1722399210000|2024-07-31 04:13:30|17419.57|17339.57|17418.48|17338.48|17419.61|17339.61|17418.48|17338.48|9
1722399220000|2024-07-31 04:13:40|17418.47|17338.47|17414|17334|17418.49|17338.49|17414|17334|10
1722399230000|2024-07-31 04:13:50|17413.41|17333.41|17412.19|17332.19|17413.41|17333.41|17412.05|17332.05|10
1722399240000|2024-07-31 04:14:00|17411.9|17331.9|17412.74|17332.74|17412.74|17332.74|17411.9|17331.9|8
1722399250000|2024-07-31 04:14:10|17412.71|17332.71|17413.54|17333.54|17413.54|17333.54|17412.31|17332.31|10
1722399260000|2024-07-31 04:14:20|17413.37|17333.37|17413.83|17333.83|17414.09|17334.09|17413.26|17333.26|10
1722399270000|2024-07-31 04:14:30|17413.9|17333.9|17413.05|17333.05|17414.07|17334.07|17413.05|17333.05|10
1722399280000|2024-07-31 04:14:40|17412.8|17332.8|17406.69|17326.69|17412.84|17332.84|17406.69|17326.69|10
1722399290000|2024-07-31 04:14:50|17406.77|17326.77|17406.66|17326.66|17406.77|17326.77|17404.6|17324.6|10
1722399300000|2024-07-31 04:15:00|17406.61|17326.61|17403.48|17323.48|17406.87|17326.87|17403.48|17323.48|9
1722399310000|2024-07-31 04:15:10|17403.28|17323.28|17403.08|17323.08|17403.58|17323.58|17402.86|17322.86|10
1722399320000|2024-07-31 04:15:20|17402.83|17322.83|17402.49|17322.49|17403.06|17323.06|17402.41|17322.41|10
1722399330000|2024-07-31 04:15:30|17402.12|17322.12|17398.99|17318.99|17402.12|17322.12|17398.99|17318.99|10
1722399340000|2024-07-31 04:15:40|17397.29|17317.29|17395.96|17315.96|17397.29|17317.29|17395.77|17315.77|10
1722399350000|2024-07-31 04:15:50|17395.95|17315.95|17396.69|17316.69|17396.72|17316.72|17395.95|17315.95|10
1722399360000|2024-07-31 04:16:00|17396.59|17316.59|17401.94|17321.94|17402.3|17322.3|17396.45|17316.45|10
1722399370000|2024-07-31 04:16:10|17401.93|17321.93|17404.02|17324.02|17404.02|17324.02|17401.93|17321.93|10
1722399380000|2024-07-31 04:16:20|17404.22|17324.22|17405.57|17325.57|17408.1|17328.1|17404.22|17324.22|10
1722399390000|2024-07-31 04:16:30|17405.66|17325.66|17410.2|17330.2|17410.2|17330.2|17405.66|17325.66|9
1722399400000|2024-07-31 04:16:40|17410.52|17330.52|17411.08|17331.08|17411.12|17331.12|17410.4|17330.4|10
1722399410000|2024-07-31 04:16:50|17411.1|17331.1|17410.83|17330.83|17411.39|17331.39|17410.83|17330.83|9
1722399420000|2024-07-31 04:17:00|17409.91|17329.91|17405.62|17325.62|17409.91|17329.91|17405.62|17325.62|10
1722399430000|2024-07-31 04:17:10|17404.61|17324.61|17403.21|17323.21|17404.61|17324.61|17403.21|17323.21|10
1722399440000|2024-07-31 04:17:20|17403.11|17323.11|17403.4|17323.4|17403.4|17323.4|17402.99|17322.99|8
1722399450000|2024-07-31 04:17:30|17403.33|17323.33|17399.95|17319.95|17403.66|17323.66|17399.95|17319.95|10
1722399460000|2024-07-31 04:17:40|17399.9|17319.9|17398.61|17318.61|17399.9|17319.9|17398.05|17318.05|10
1722399470000|2024-07-31 04:17:50|17398.65|17318.65|17396.9|17316.9|17398.65|17318.65|17396.9|17316.9|10
1722399480000|2024-07-31 04:18:00|17396.88|17316.88|17401.31|17321.31|17401.31|17321.31|17396.88|17316.88|10
1722399490000|2024-07-31 04:18:10|17401.34|17321.34|17400.79|17320.79|17401.34|17321.34|17400.16|17320.16|10
1722399500000|2024-07-31 04:18:20|17400.94|17320.94|17400.28|17320.28|17400.97|17320.97|17400.24|17320.24|9
1722399510000|2024-07-31 04:18:30|17400.03|17320.03|17402.63|17322.63|17402.63|17322.63|17399.9|17319.9|10
1722399520000|2024-07-31 04:18:40|17402.98|17322.98|17402.14|17322.14|17403.34|17323.34|17402.14|17322.14|10
1722399530000|2024-07-31 04:18:50|17401.6|17321.6|17398.81|17318.81|17401.6|17321.6|17398.8|17318.8|10
1722399540000|2024-07-31 04:19:00|17398.54|17318.54|17400.01|17320.01|17400.01|17320.01|17398.4|17318.4|10
1722399550000|2024-07-31 04:19:10|17399.63|17319.63|17401.09|17321.09|17401.09|17321.09|17399.28|17319.28|10
1722399560000|2024-07-31 04:19:20|17401.1|17321.1|17401.42|17321.42|17401.71|17321.71|17401.1|17321.1|8
1722399570000|2024-07-31 04:19:30|17401.13|17321.13|17400.29|17320.29|17401.13|17321.13|17400.2|17320.2|10
1722399580000|2024-07-31 04:19:40|17400.26|17320.26|17400.32|17320.32|17400.32|17320.32|17400.12|17320.12|10
1722399590000|2024-07-31 04:19:50|17400.37|17320.37|17401.55|17321.55|17401.55|17321.55|17400.29|17320.29|10
1722399600000|2024-07-31 04:20:00|17401.68|17321.68|17402.56|17322.56|17402.56|17322.56|17401.66|17321.66|10
1722399610000|2024-07-31 04:20:10|17403.44|17323.44|17404.64|17324.64|17404.64|17324.64|17403.44|17323.44|10
1722399620000|2024-07-31 04:20:20|17404.85|17324.85|17408.13|17328.13|17408.13|17328.13|17404.85|17324.85|10
1722399630000|2024-07-31 04:20:30|17408.35|17328.35|17410.97|17330.97|17410.97|17330.97|17408.35|17328.35|9
1722399640000|2024-07-31 04:20:40|17411.88|17331.88|17416.32|17336.32|17416.32|17336.32|17411.88|17331.88|10
1722399650000|2024-07-31 04:20:50|17416.33|17336.33|17416.16|17336.16|17416.33|17336.33|17416.11|17336.11|10
1722399660000|2024-07-31 04:21:00|17416.17|17336.17|17415.73|17335.73|17416.21|17336.21|17415.64|17335.64|9
1722399670000|2024-07-31 04:21:10|17415.87|17335.87|17415.68|17335.68|17416.47|17336.47|17415.58|17335.58|9
1722399680000|2024-07-31 04:21:20|17415.67|17335.67|17401.84|17321.84|17415.92|17335.92|17401.84|17321.84|8
1722399690000|2024-07-31 04:21:30|17401.53|17321.53|17402.16|17322.16|17402.16|17322.16|17401.5|17321.5|9
1722399700000|2024-07-31 04:21:40|17401.85|17321.85|17401.78|17321.78|17402.15|17322.15|17401.78|17321.78|10
1722399710000|2024-07-31 04:21:50|17401.53|17321.53|17399.35|17319.35|17401.53|17321.53|17399.35|17319.35|10
1722399720000|2024-07-31 04:22:00|17399.64|17319.64|17399.47|17319.47|17399.64|17319.64|17399.25|17319.25|8
1722399730000|2024-07-31 04:22:10|17399.37|17319.37|17400.12|17320.12|17400.12|17320.12|17399.35|17319.35|9
1722399740000|2024-07-31 04:22:20|17400.15|17320.15|17401.11|17321.11|17401.11|17321.11|17399.72|17319.72|10
1722399750000|2024-07-31 04:22:30|17401.16|17321.16|17401.89|17321.89|17401.89|17321.89|17401.16|17321.16|10
1722399760000|2024-07-31 04:22:40|17402.01|17322.01|17402.47|17322.47|17402.47|17322.47|17402.01|17322.01|10
1722399770000|2024-07-31 04:22:50|17402.62|17322.62|17403.47|17323.47|17403.61|17323.61|17402.62|17322.62|9
1722399780000|2024-07-31 04:23:00|17403.58|17323.58|17405.15|17325.15|17405.15|17325.15|17403.58|17323.58|9
1722399790000|2024-07-31 04:23:10|17405.94|17325.94|17406.86|17326.86|17406.86|17326.86|17405.94|17325.94|9
1722399800000|2024-07-31 04:23:20|17407.06|17327.06|17407.77|17327.77|17407.77|17327.77|17407.03|17327.03|10
1722399810000|2024-07-31 04:23:30|17407.72|17327.72|17408.92|17328.92|17408.92|17328.92|17407.54|17327.54|8
1722399820000|2024-07-31 04:23:40|17408.76|17328.76|17407.72|17327.72|17409.04|17329.04|17407.65|17327.65|9
1722399830000|2024-07-31 04:23:50|17407.55|17327.55|17406.05|17326.05|17407.55|17327.55|17406.05|17326.05|10
1722399840000|2024-07-31 04:24:00|17405.77|17325.77|17404.19|17324.19|17405.77|17325.77|17404.05|17324.05|10
1722399850000|2024-07-31 04:24:10|17404.22|17324.22|17402.53|17322.53|17404.23|17324.23|17402.53|17322.53|10
1722399860000|2024-07-31 04:24:20|17402.6|17322.6|17401.12|17321.12|17402.6|17322.6|17401.12|17321.12|9
1722399870000|2024-07-31 04:24:30|17400.38|17320.38|17398.01|17318.01|17400.38|17320.38|17398.01|17318.01|10
1722399880000|2024-07-31 04:24:40|17397.95|17317.95|17393.51|17313.51|17397.95|17317.95|17393.51|17313.51|10
1722399890000|2024-07-31 04:24:50|17392.62|17312.62|17391.15|17311.15|17392.62|17312.62|17391.08|17311.08|9
1722399900000|2024-07-31 04:25:00|17390.85|17310.85|17389.17|17309.17|17390.9|17310.9|17389.17|17309.17|10
1722399910000|2024-07-31 04:25:10|17388.99|17308.99|17388.5|17308.5|17389.22|17309.22|17388.5|17308.5|10
1722399920000|2024-07-31 04:25:20|17388.33|17308.33|17386.53|17306.53|17388.33|17308.33|17386.48|17306.48|10
1722399930000|2024-07-31 04:25:30|17386.4|17306.4|17385.39|17305.39|17386.4|17306.4|17385.05|17305.05|9
1722399940000|2024-07-31 04:25:40|17385.38|17305.38|17385.46|17305.46|17385.57|17305.57|17385.15|17305.15|10
1722399950000|2024-07-31 04:25:50|17385.47|17305.47|17386.63|17306.63|17386.63|17306.63|17385.33|17305.33|10
1722399960000|2024-07-31 04:26:00|17386.64|17306.64|17388.61|17308.61|17388.61|17308.61|17386.64|17306.64|9
1722399970000|2024-07-31 04:26:10|17388.55|17308.55|17387.96|17307.96|17388.55|17308.55|17387.63|17307.63|10
1722399980000|2024-07-31 04:26:20|17388.26|17308.26|17396.47|17316.47|17396.47|17316.47|17388.26|17308.26|9
1722399990000|2024-07-31 04:26:30|17399.72|17319.72|17404.11|17324.11|17404.35|17324.35|17399.72|17319.72|10
1722400000000|2024-07-31 04:26:40|17404|17324|17398.18|17318.18|17404|17324|17395.99|17315.99|10
1722400010000|2024-07-31 04:26:50|17397.95|17317.95|17392.4|17312.4|17397.95|17317.95|17392.4|17312.4|10
1722400020000|2024-07-31 04:27:00|17392.28|17312.28|17389.8|17309.8|17392.28|17312.28|17389.8|17309.8|10
1722400030000|2024-07-31 04:27:10|17389.82|17309.82|17388.95|17308.95|17389.82|17309.82|17388.95|17308.95|8
1722400040000|2024-07-31 04:27:20|17388.74|17308.74|17388.54|17308.54|17388.81|17308.81|17388.4|17308.4|10
1722400050000|2024-07-31 04:27:30|17388.23|17308.23|17386.81|17306.81|17388.23|17308.23|17386.81|17306.81|10
1722400060000|2024-07-31 04:27:40|17386.88|17306.88|17386.25|17306.25|17386.88|17306.88|17386.18|17306.18|10
1722400070000|2024-07-31 04:27:50|17386.34|17306.34|17386.98|17306.98|17386.98|17306.98|17386.34|17306.34|9
1722400080000|2024-07-31 04:28:00|17386.97|17306.97|17387.1|17307.1|17387.14|17307.14|17386.9|17306.9|9
1722400090000|2024-07-31 04:28:10|17387.13|17307.13|17387.95|17307.95|17387.95|17307.95|17387.13|17307.13|10
1722400100000|2024-07-31 04:28:20|17388.21|17308.21|17387.16|17307.16|17388.31|17308.31|17387.16|17307.16|10
1722400110000|2024-07-31 04:28:30|17387.15|17307.15|17386.25|17306.25|17387.15|17307.15|17385.69|17305.69|10
1722400120000|2024-07-31 04:28:40|17386.14|17306.14|17386.05|17306.05|17386.18|17306.18|17385.98|17305.98|8
1722400130000|2024-07-31 04:28:50|17386.07|17306.07|17388.33|17308.33|17388.43|17308.43|17386.05|17306.05|9
1722400140000|2024-07-31 04:29:00|17388.34|17308.34|17388.35|17308.35|17388.45|17308.45|17388.15|17308.15|9
1722400150000|2024-07-31 04:29:10|17388.29|17308.29|17389.31|17309.31|17389.31|17309.31|17388.21|17308.21|9
1722400160000|2024-07-31 04:29:20|17389.06|17309.06|17388.79|17308.79|17389.15|17309.15|17388.79|17308.79|8
1722400170000|2024-07-31 04:29:30|17388.74|17308.74|17388.72|17308.72|17389.11|17309.11|17388.72|17308.72|8
1722400180000|2024-07-31 04:29:40|17388.65|17308.65|17386.7|17306.7|17388.65|17308.65|17386.69|17306.69|9
1722400190000|2024-07-31 04:29:50|17386.6|17306.6|17386.53|17306.53|17386.68|17306.68|17385.84|17305.84|9
1722400200000|2024-07-31 04:30:00|17386.19|17306.19|17384.49|17304.49|17386.19|17306.19|17384.49|17304.49|10
1722400210000|2024-07-31 04:30:10|17384.32|17304.32|17377.4|17297.4|17384.82|17304.82|17377.4|17297.4|10
1722400220000|2024-07-31 04:30:20|17377.32|17297.32|17375.44|17295.44|17377.32|17297.32|17375.44|17295.44|9
1722400230000|2024-07-31 04:30:30|17375.54|17295.54|17374.63|17294.63|17375.57|17295.57|17374.63|17294.63|7
1722400240000|2024-07-31 04:30:40|17374.64|17294.64|17373.91|17293.91|17374.64|17294.64|17373.62|17293.62|10
1722400250000|2024-07-31 04:30:50|17373.92|17293.92|17373.39|17293.39|17373.92|17293.92|17373.39|17293.39|10
1722400260000|2024-07-31 04:31:00|17373.35|17293.35|17375.05|17295.05|17375.15|17295.15|17373.05|17293.05|10
1722400270000|2024-07-31 04:31:10|17375.13|17295.13|17372.64|17292.64|17375.18|17295.18|17371.52|17291.52|10
1722400280000|2024-07-31 04:31:20|17372.91|17292.91|17376.88|17296.88|17376.88|17296.88|17372.91|17292.91|10
1722400290000|2024-07-31 04:31:30|17376.85|17296.85|17378.66|17298.66|17378.66|17298.66|17376.85|17296.85|10
1722400300000|2024-07-31 04:31:40|17378.69|17298.69|17388.52|17308.52|17388.52|17308.52|17378.54|17298.54|10
1722400310000|2024-07-31 04:31:50|17388.35|17308.35|17389.74|17309.74|17389.74|17309.74|17388.31|17308.31|10
1722400320000|2024-07-31 04:32:00|17389.62|17309.62|17390.4|17310.4|17390.4|17310.4|17389.39|17309.39|10
1722400330000|2024-07-31 04:32:10|17390.64|17310.64|17391.96|17311.96|17391.96|17311.96|17390.64|17310.64|10
1722400340000|2024-07-31 04:32:20|17391.68|17311.68|17390.72|17310.72|17391.68|17311.68|17390.68|17310.68|10
1722400350000|2024-07-31 04:32:30|17390.75|17310.75|17388.28|17308.28|17390.75|17310.75|17388.28|17308.28|8
1722400360000|2024-07-31 04:32:40|17388.27|17308.27|17385.2|17305.2|17388.27|17308.27|17385.2|17305.2|10
1722400370000|2024-07-31 04:32:50|17385.35|17305.35|17384.61|17304.61|17385.76|17305.76|17384.59|17304.59|10
1722400380000|2024-07-31 04:33:00|17383.62|17303.62|17378.59|17298.59|17383.62|17303.62|17378.59|17298.59|10
1722400390000|2024-07-31 04:33:10|17378.18|17298.18|17378.27|17298.27|17378.38|17298.38|17377.85|17297.85|10
1722400400000|2024-07-31 04:33:20|17378.21|17298.21|17377.43|17297.43|17378.21|17298.21|17377.41|17297.41|10
1722400410000|2024-07-31 04:33:30|17377.54|17297.54|17375.35|17295.35|17377.63|17297.63|17374.7|17294.7|10
1722400420000|2024-07-31 04:33:40|17375.27|17295.27|17376.54|17296.54|17376.59|17296.59|17375.27|17295.27|10
1722400430000|2024-07-31 04:33:50|17376.64|17296.64|17376.24|17296.24|17376.76|17296.76|17375.49|17295.49|7
1722400440000|2024-07-31 04:34:00|17375.96|17295.96|17374.77|17294.77|17376.04|17296.04|17374.72|17294.72|8
1722400450000|2024-07-31 04:34:10|17375.04|17295.04|17373.6|17293.6|17375.04|17295.04|17373.6|17293.6|10
1722400460000|2024-07-31 04:34:20|17373.61|17293.61|17372.84|17292.84|17373.78|17293.78|17372.66|17292.66|9
1722400470000|2024-07-31 04:34:30|17373.14|17293.14|17372.39|17292.39|17373.22|17293.22|17372.18|17292.18|10
1722400480000|2024-07-31 04:34:40|17372.37|17292.37|17373.82|17293.82|17373.82|17293.82|17372.27|17292.27|9
1722400490000|2024-07-31 04:34:50|17373.72|17293.72|17374.09|17294.09|17374.27|17294.27|17373.72|17293.72|8
1722400500000|2024-07-31 04:35:00|17373.92|17293.92|17372.89|17292.89|17374.16|17294.16|17372.85|17292.85|9
1722400510000|2024-07-31 04:35:10|17372.75|17292.75|17376.19|17296.19|17376.19|17296.19|17372.1|17292.1|10
1722400520000|2024-07-31 04:35:20|17376.2|17296.2|17372.47|17292.47|17376.2|17296.2|17372.47|17292.47|10
1722400530000|2024-07-31 04:35:30|17372.05|17292.05|17370.52|17290.52|17372.05|17292.05|17370.15|17290.15|9
1722400540000|2024-07-31 04:35:40|17370.31|17290.31|17371.1|17291.1|17371.29|17291.29|17370.2|17290.2|10
1722400550000|2024-07-31 04:35:50|17370.4|17290.4|17369.24|17289.24|17370.4|17290.4|17369.24|17289.24|9
1722400560000|2024-07-31 04:36:00|17369.41|17289.41|17370.24|17290.24|17370.24|17290.24|17368.84|17288.84|10
1722400570000|2024-07-31 04:36:10|17370.23|17290.23|17368.63|17288.63|17370.23|17290.23|17368.63|17288.63|10
1722400580000|2024-07-31 04:36:20|17368.49|17288.49|17367.25|17287.25|17368.49|17288.49|17367.25|17287.25|10
1722400590000|2024-07-31 04:36:30|17367.23|17287.23|17364.27|17284.27|17367.23|17287.23|17364.27|17284.27|9
1722400600000|2024-07-31 04:36:40|17364.55|17284.55|17365.69|17285.69|17365.9|17285.9|17364.55|17284.55|10
1722400610000|2024-07-31 04:36:50|17365.58|17285.58|17359.63|17279.63|17365.58|17285.58|17359.63|17279.63|10
1722400620000|2024-07-31 04:37:00|17358.78|17278.78|17353.96|17273.96|17358.78|17278.78|17353.94|17273.94|10
1722400630000|2024-07-31 04:37:10|17353.87|17273.87|17352.85|17272.85|17354.18|17274.18|17352.85|17272.85|10
1722400640000|2024-07-31 04:37:20|17352.44|17272.44|17350.45|17270.45|17352.44|17272.44|17350.34|17270.34|9
1722400650000|2024-07-31 04:37:30|17350.44|17270.44|17347.77|17267.77|17350.44|17270.44|17347.54|17267.54|10
1722400660000|2024-07-31 04:37:40|17347.71|17267.71|17349.39|17269.39|17349.4|17269.4|17347.71|17267.71|8
1722400670000|2024-07-31 04:37:50|17349.89|17269.89|17348.99|17268.99|17350.22|17270.22|17348.86|17268.86|10
1722400680000|2024-07-31 04:38:00|17349|17269|17347.71|17267.71|17349.07|17269.07|17347.6|17267.6|9
1722400690000|2024-07-31 04:38:10|17347.69|17267.69|17349.79|17269.79|17349.79|17269.79|17347.69|17267.69|10
1722400700000|2024-07-31 04:38:20|17349.75|17269.75|17351.85|17271.85|17351.85|17271.85|17349.75|17269.75|10
1722400710000|2024-07-31 04:38:30|17350.84|17270.84|17348.32|17268.32|17351.03|17271.03|17348.32|17268.32|10
1722400720000|2024-07-31 04:38:40|17348.53|17268.53|17345.91|17265.91|17348.53|17268.53|17345.87|17265.87|10
1722400730000|2024-07-31 04:38:50|17345.89|17265.89|17342.92|17262.92|17345.89|17265.89|17342.92|17262.92|10
1722400740000|2024-07-31 04:39:00|17342.83|17262.83|17341.58|17261.58|17342.85|17262.85|17341.42|17261.42|10
1722400750000|2024-07-31 04:39:10|17341.19|17261.19|17340.83|17260.83|17341.38|17261.38|17340.47|17260.47|10
1722400760000|2024-07-31 04:39:20|17341|17261|17341.97|17261.97|17341.97|17261.97|17340.79|17260.79|9
1722400770000|2024-07-31 04:39:30|17341.96|17261.96|17342.26|17262.26|17342.31|17262.31|17341.95|17261.95|9
1722400780000|2024-07-31 04:39:40|17342.32|17262.32|17343.39|17263.39|17343.94|17263.94|17342.32|17262.32|9
1722400790000|2024-07-31 04:39:50|17343.96|17263.96|17340.29|17260.29|17344.05|17264.05|17340.29|17260.29|10
1722400800000|2024-07-31 04:40:00|17340.58|17260.58|17337.49|17257.49|17340.58|17260.58|17337.32|17257.32|9
1722400810000|2024-07-31 04:40:10|17337.94|17257.94|17339.05|17259.05|17339.12|17259.12|17337.77|17257.77|10
1722400820000|2024-07-31 04:40:20|17339.14|17259.14|17340.31|17260.31|17340.31|17260.31|17339.14|17259.14|10
1722400830000|2024-07-31 04:40:30|17339.54|17259.54|17337.1|17257.1|17339.54|17259.54|17337.1|17257.1|10
1722400840000|2024-07-31 04:40:40|17338.21|17258.21|17337.34|17257.34|17338.21|17258.21|17337.23|17257.23|10
1722400850000|2024-07-31 04:40:50|17337.5|17257.5|17339.98|17259.98|17339.98|17259.98|17337.5|17257.5|10
1722400860000|2024-07-31 04:41:00|17340.94|17260.94|17341.99|17261.99|17341.99|17261.99|17340.03|17260.03|9
1722400870000|2024-07-31 04:41:10|17342.44|17262.44|17344.48|17264.48|17345.31|17265.31|17342.44|17262.44|10
1722400880000|2024-07-31 04:41:20|17344.81|17264.81|17345.08|17265.08|17346.07|17266.07|17344.68|17264.68|10
1722400890000|2024-07-31 04:41:30|17346.1|17266.1|17343.33|17263.33|17346.1|17266.1|17343.33|17263.33|10
1722400900000|2024-07-31 04:41:40|17343.55|17263.55|17347.41|17267.41|17347.41|17267.41|17342.94|17262.94|10
1722400910000|2024-07-31 04:41:50|17350.1|17270.1|17353.64|17273.64|17353.64|17273.64|17350.1|17270.1|10
1722400920000|2024-07-31 04:42:00|17353.92|17273.92|17354.67|17274.67|17355.84|17275.84|17353.92|17273.92|10
1722400930000|2024-07-31 04:42:10|17355.89|17275.89|17357.69|17277.69|17357.69|17277.69|17355.89|17275.89|10
1722400940000|2024-07-31 04:42:20|17357.7|17277.7|17357.34|17277.34|17357.71|17277.71|17357.17|17277.17|9
1722400950000|2024-07-31 04:42:30|17357.13|17277.13|17356.16|17276.16|17357.13|17277.13|17355.23|17275.23|10
1722400960000|2024-07-31 04:42:40|17356.25|17276.25|17354.9|17274.9|17356.35|17276.35|17354.22|17274.22|10
1722400970000|2024-07-31 04:42:50|17354.94|17274.94|17356.18|17276.18|17356.18|17276.18|17354.94|17274.94|8
1722400980000|2024-07-31 04:43:00|17356.63|17276.63|17357.23|17277.23|17357.77|17277.77|17356.63|17276.63|10
1722400990000|2024-07-31 04:43:10|17357.08|17277.08|17356.26|17276.26|17357.39|17277.39|17355.68|17275.68|10
1722401000000|2024-07-31 04:43:20|17356.66|17276.66|17358.12|17278.12|17358.43|17278.43|17356.66|17276.66|9
1722401010000|2024-07-31 04:43:30|17358.07|17278.07|17360.67|17280.67|17360.67|17280.67|17358.01|17278.01|10
1722401020000|2024-07-31 04:43:40|17360.61|17280.61|17361.31|17281.31|17361.31|17281.31|17360.38|17280.38|10
1722401030000|2024-07-31 04:43:50|17361.12|17281.12|17361.38|17281.38|17361.52|17281.52|17361.11|17281.11|10
1722401040000|2024-07-31 04:44:00|17361.37|17281.37|17360.26|17280.26|17361.37|17281.37|17360.26|17280.26|9
1722401050000|2024-07-31 04:44:10|17360.21|17280.21|17358.69|17278.69|17360.21|17280.21|17358.69|17278.69|10
1722401060000|2024-07-31 04:44:20|17358.6|17278.6|17356.61|17276.61|17358.82|17278.82|17356.44|17276.44|10
1722401070000|2024-07-31 04:44:30|17356.67|17276.67|17356.72|17276.72|17356.83|17276.83|17356.52|17276.52|10
1722401080000|2024-07-31 04:44:40|17356.57|17276.57|17356.33|17276.33|17356.57|17276.57|17356.07|17276.07|10
1722401090000|2024-07-31 04:44:50|17356.16|17276.16|17354.56|17274.56|17356.53|17276.53|17354.56|17274.56|8
1722401100000|2024-07-31 04:45:00|17355.5|17275.5|17355.85|17275.85|17356.35|17276.35|17355.5|17275.5|10
1722401110000|2024-07-31 04:45:10|17355.91|17275.91|17356.77|17276.77|17356.83|17276.83|17355.91|17275.91|10
1722401120000|2024-07-31 04:45:20|17356.81|17276.81|17356.34|17276.34|17356.91|17276.91|17356.34|17276.34|10
1722401130000|2024-07-31 04:45:30|17355.61|17275.61|17353.18|17273.18|17355.61|17275.61|17352.32|17272.32|10
1722401140000|2024-07-31 04:45:40|17352.75|17272.75|17350.3|17270.3|17352.75|17272.75|17350.3|17270.3|10
1722401150000|2024-07-31 04:45:50|17350.19|17270.19|17348.28|17268.28|17350.19|17270.19|17348.28|17268.28|9
1722401160000|2024-07-31 04:46:00|17347.68|17267.68|17347.88|17267.88|17347.88|17267.88|17347.2|17267.2|10
1722401170000|2024-07-31 04:46:10|17347.69|17267.69|17348.04|17268.04|17348.06|17268.06|17347.02|17267.02|10
1722401180000|2024-07-31 04:46:20|17347.69|17267.69|17349.59|17269.59|17350.41|17270.41|17347.69|17267.69|10
1722401190000|2024-07-31 04:46:30|17349.4|17269.4|17352.96|17272.96|17352.96|17272.96|17349.31|17269.31|10
1722401200000|2024-07-31 04:46:40|17352.99|17272.99|17353.92|17273.92|17354.79|17274.79|17352.99|17272.99|10
1722401210000|2024-07-31 04:46:50|17353.34|17273.34|17354.2|17274.2|17354.24|17274.24|17353.34|17273.34|10
1722401220000|2024-07-31 04:47:00|17354.14|17274.14|17354.19|17274.19|17354.52|17274.52|17354.07|17274.07|10
1722401230000|2024-07-31 04:47:10|17354.55|17274.55|17354.15|17274.15|17354.69|17274.69|17354.15|17274.15|9
1722401240000|2024-07-31 04:47:20|17353.88|17273.88|17351.71|17271.71|17353.88|17273.88|17351.71|17271.71|9
1722401250000|2024-07-31 04:47:30|17351.32|17271.32|17347.56|17267.56|17351.32|17271.32|17347.56|17267.56|10
1722401260000|2024-07-31 04:47:40|17347.47|17267.47|17347.42|17267.42|17347.49|17267.49|17347.23|17267.23|10
1722401270000|2024-07-31 04:47:50|17347.39|17267.39|17346.16|17266.16|17347.39|17267.39|17346.13|17266.13|10
1722401280000|2024-07-31 04:48:00|17345.97|17265.97|17344.59|17264.59|17346.09|17266.09|17344.59|17264.59|8
1722401290000|2024-07-31 04:48:10|17344.29|17264.29|17342|17262|17344.29|17264.29|17342|17262|10
1722401300000|2024-07-31 04:48:20|17341.92|17261.92|17342.94|17262.94|17343.45|17263.45|17341.92|17261.92|10
1722401310000|2024-07-31 04:48:30|17343.05|17263.05|17344.38|17264.38|17344.38|17264.38|17342.87|17262.87|10
1722401320000|2024-07-31 04:48:40|17344.67|17264.67|17343.67|17263.67|17344.67|17264.67|17343.67|17263.67|10
1722401330000|2024-07-31 04:48:50|17343.1|17263.1|17345.64|17265.64|17345.64|17265.64|17342.84|17262.84|10
1722401340000|2024-07-31 04:49:00|17345.86|17265.86|17344.36|17264.36|17345.86|17265.86|17344.14|17264.14|10
1722401350000|2024-07-31 04:49:10|17344.38|17264.38|17342.65|17262.65|17344.38|17264.38|17342.53|17262.53|9
1722401360000|2024-07-31 04:49:20|17342.63|17262.63|17342.69|17262.69|17343.59|17263.59|17342.63|17262.63|9
1722401370000|2024-07-31 04:49:30|17342.64|17262.64|17341.87|17261.87|17342.71|17262.71|17341.87|17261.87|9
1722401380000|2024-07-31 04:49:40|17341.86|17261.86|17340.82|17260.82|17341.86|17261.86|17340.82|17260.82|10
1722401390000|2024-07-31 04:49:50|17340.85|17260.85|17340.34|17260.34|17341.13|17261.13|17340.34|17260.34|9
1722401400000|2024-07-31 04:50:00|17340.4|17260.4|17338.22|17258.22|17340.4|17260.4|17337.99|17257.99|10
1722401410000|2024-07-31 04:50:10|17338.24|17258.24|17338.33|17258.33|17338.54|17258.54|17337.9|17257.9|10
1722401420000|2024-07-31 04:50:20|17338.31|17258.31|17337.19|17257.19|17338.32|17258.32|17336.41|17256.41|10
1722401430000|2024-07-31 04:50:30|17337.08|17257.08|17336.44|17256.44|17337.25|17257.25|17336.44|17256.44|9
1722401440000|2024-07-31 04:50:40|17336.31|17256.31|17334.96|17254.96|17336.31|17256.31|17334.95|17254.95|9
1722401450000|2024-07-31 04:50:50|17334.91|17254.91|17330.88|17250.88|17335.01|17255.01|17330.88|17250.88|10
1722401460000|2024-07-31 04:51:00|17330.69|17250.69|17330.94|17250.94|17331.23|17251.23|17330.69|17250.69|9
1722401470000|2024-07-31 04:51:10|17331|17251|17331.39|17251.39|17331.49|17251.49|17330.68|17250.68|10
1722401480000|2024-07-31 04:51:20|17331.07|17251.07|17331.27|17251.27|17331.27|17251.27|17330.81|17250.81|10
1722401490000|2024-07-31 04:51:30|17331.36|17251.36|17330.55|17250.55|17331.47|17251.47|17329.71|17249.71|10
1722401500000|2024-07-31 04:51:40|17331.49|17251.49|17333.25|17253.25|17333.52|17253.52|17331.49|17251.49|10
1722401510000|2024-07-31 04:51:50|17333.27|17253.27|17330.83|17250.83|17333.27|17253.27|17330.82|17250.82|10
1722401520000|2024-07-31 04:52:00|17330.63|17250.63|17327.06|17247.06|17330.63|17250.63|17327.03|17247.03|10
1722401530000|2024-07-31 04:52:10|17327.11|17247.11|17326.1|17246.1|17327.26|17247.26|17326.1|17246.1|10
1722401540000|2024-07-31 04:52:20|17326.11|17246.11|17322.42|17242.42|17326.11|17246.11|17322.42|17242.42|10
1722401550000|2024-07-31 04:52:30|17322.28|17242.28|17320.95|17240.95|17322.28|17242.28|17320.95|17240.95|10
1722401560000|2024-07-31 04:52:40|17320.48|17240.48|17320.04|17240.04|17320.55|17240.55|17319.8|17239.8|10
1722401570000|2024-07-31 04:52:50|17319.98|17239.98|17319.24|17239.24|17320.96|17240.96|17319.04|17239.04|10
1722401580000|2024-07-31 04:53:00|17319.37|17239.37|17317.23|17237.23|17319.37|17239.37|17317.2|17237.2|10
1722401590000|2024-07-31 04:53:10|17317.09|17237.09|17317.42|17237.42|17317.51|17237.51|17316.35|17236.35|10
1722401600000|2024-07-31 04:53:20|17317.08|17237.08|17315.4|17235.4|17317.08|17237.08|17315.4|17235.4|9
1722401610000|2024-07-31 04:53:30|17315.07|17235.07|17311.75|17231.75|17315.07|17235.07|17311.55|17231.55|9
1722401620000|2024-07-31 04:53:40|17311.84|17231.84|17310.75|17230.75|17311.84|17231.84|17310.26|17230.26|10
1722401630000|2024-07-31 04:53:50|17310.82|17230.82|17312.43|17232.43|17312.51|17232.51|17310.82|17230.82|9
1722401640000|2024-07-31 04:54:00|17312.53|17232.53|17307.15|17227.15|17312.61|17232.61|17307.15|17227.15|10
1722401650000|2024-07-31 04:54:10|17306.73|17226.73|17299.91|17219.91|17306.73|17226.73|17299.91|17219.91|10
1722401660000|2024-07-31 04:54:20|17298.69|17218.69|17293.59|17213.59|17298.69|17218.69|17293.51|17213.51|10
1722401670000|2024-07-31 04:54:30|17293.54|17213.54|17294.07|17214.07|17294.07|17214.07|17292.97|17212.97|9
1722401680000|2024-07-31 04:54:40|17293.72|17213.72|17294.75|17214.75|17294.75|17214.75|17293.13|17213.13|10
1722401690000|2024-07-31 04:54:50|17294.42|17214.42|17293.29|17213.29|17294.58|17214.58|17293.29|17213.29|10
1722401700000|2024-07-31 04:55:00|17293.25|17213.25|17294.77|17214.77|17294.77|17214.77|17293.25|17213.25|9
1722401710000|2024-07-31 04:55:10|17294.73|17214.73|17297.51|17217.51|17297.51|17217.51|17294.72|17214.72|10
1722401720000|2024-07-31 04:55:20|17297.6|17217.6|17302.75|17222.75|17302.75|17222.75|17297.6|17217.6|9
1722401730000|2024-07-31 04:55:30|17302.1|17222.1|17302.45|17222.45|17302.75|17222.75|17301.64|17221.64|9
1722401740000|2024-07-31 04:55:40|17302.27|17222.27|17299.43|17219.43|17302.27|17222.27|17299.38|17219.38|9
1722401750000|2024-07-31 04:55:50|17299.56|17219.56|17297.65|17217.65|17299.59|17219.59|17297.65|17217.65|9
1722401760000|2024-07-31 04:56:00|17297.57|17217.57|17298.33|17218.33|17298.33|17218.33|17296.95|17216.95|10
1722401770000|2024-07-31 04:56:10|17298.02|17218.02|17299.38|17219.38|17299.38|17219.38|17297.85|17217.85|10
1722401780000|2024-07-31 04:56:20|17299.43|17219.43|17298.52|17218.52|17299.82|17219.82|17298.24|17218.24|10
1722401790000|2024-07-31 04:56:30|17297.92|17217.92|17295.9|17215.9|17298.41|17218.41|17295.9|17215.9|10
1722401800000|2024-07-31 04:56:40|17295.14|17215.14|17296.08|17216.08|17296.1|17216.1|17295.14|17215.14|10
1722401810000|2024-07-31 04:56:50|17296.18|17216.18|17298.16|17218.16|17298.16|17218.16|17296.18|17216.18|10
1722401820000|2024-07-31 04:57:00|17298.25|17218.25|17301.16|17221.16|17301.2|17221.2|17298.25|17218.25|10
1722401830000|2024-07-31 04:57:10|17301.14|17221.14|17300.34|17220.34|17301.24|17221.24|17300.08|17220.08|10
1722401840000|2024-07-31 04:57:20|17300.55|17220.55|17303.98|17223.98|17303.98|17223.98|17300.55|17220.55|10
1722401850000|2024-07-31 04:57:30|17305.86|17225.86|17310.46|17230.46|17310.46|17230.46|17305.86|17225.86|10
1722401860000|2024-07-31 04:57:40|17310.7|17230.7|17317.1|17237.1|17317.1|17237.1|17310.7|17230.7|10
1722401870000|2024-07-31 04:57:50|17318.46|17238.46|17322.28|17242.28|17322.28|17242.28|17318.46|17238.46|10
1722401880000|2024-07-31 04:58:00|17322.51|17242.51|17322.41|17242.41|17323.57|17243.57|17322.41|17242.41|10
1722401890000|2024-07-31 04:58:10|17322|17242|17320.5|17240.5|17322.19|17242.19|17319.9|17239.9|9
1722401900000|2024-07-31 04:58:20|17320.77|17240.77|17323.62|17243.62|17323.62|17243.62|17320.77|17240.77|10
1722401910000|2024-07-31 04:58:30|17323.7|17243.7|17325.25|17245.25|17325.4|17245.4|17323.7|17243.7|10
1722401920000|2024-07-31 04:58:40|17325.31|17245.31|17328.81|17248.81|17328.81|17248.81|17325.31|17245.31|10
1722401930000|2024-07-31 04:58:50|17329.41|17249.41|17334.55|17254.55|17334.55|17254.55|17329.36|17249.36|10
1722401940000|2024-07-31 04:59:00|17334.79|17254.79|17336.75|17256.75|17337.36|17257.36|17334.28|17254.28|10
1722401950000|2024-07-31 04:59:10|17340.06|17260.06|17346.37|17266.37|17346.37|17266.37|17340.06|17260.06|10
1722401960000|2024-07-31 04:59:20|17346.36|17266.36|17349.43|17269.43|17349.43|17269.43|17346.29|17266.29|10
1722401970000|2024-07-31 04:59:30|17349.41|17269.41|17347.19|17267.19|17349.41|17269.41|17347.19|17267.19|10
1722401980000|2024-07-31 04:59:40|17346.86|17266.86|17346.48|17266.48|17346.86|17266.86|17346.04|17266.04|10
1722401990000|2024-07-31 04:59:50|17346.45|17266.45|17345.91|17265.91|17346.46|17266.46|17345.69|17265.69|10
1722402000000|2024-07-31 05:00:00|17346.33|17266.33|17356.92|17276.92|17356.92|17276.92|17346.33|17266.33|10
1722402010000|2024-07-31 05:00:10|17357.88|17277.88|17357.91|17277.91|17358.2|17278.2|17357.44|17277.44|10
1722402020000|2024-07-31 05:00:20|17357.59|17277.59|17356.07|17276.07|17357.59|17277.59|17356.07|17276.07|9
1722402030000|2024-07-31 05:00:30|17356.36|17276.36|17363.77|17283.77|17363.96|17283.96|17356.36|17276.36|10
1722402040000|2024-07-31 05:00:40|17363.94|17283.94|17362.69|17282.69|17364.53|17284.53|17362.69|17282.69|9
1722402050000|2024-07-31 05:00:50|17362.52|17282.52|17360.29|17280.29|17362.52|17282.52|17359.67|17279.67|10
1722402060000|2024-07-31 05:01:00|17363.85|17283.85|17363.86|17283.86|17364.93|17284.93|17362.61|17282.61|10
1722402070000|2024-07-31 05:01:10|17364.41|17284.41|17365.51|17285.51|17365.51|17285.51|17364.41|17284.41|10
1722402080000|2024-07-31 05:01:20|17365.44|17285.44|17365.81|17285.81|17365.81|17285.81|17365.32|17285.32|10
1722402090000|2024-07-31 05:01:30|17365.79|17285.79|17368.33|17288.33|17368.33|17288.33|17365.23|17285.23|10
1722402100000|2024-07-31 05:01:40|17368.31|17288.31|17368.66|17288.66|17368.91|17288.91|17368.19|17288.19|10
1722402110000|2024-07-31 05:01:50|17368.46|17288.46|17365.97|17285.97|17368.46|17288.46|17365.97|17285.97|9
1722402120000|2024-07-31 05:02:00|17366.18|17286.18|17364.62|17284.62|17366.2|17286.2|17364.19|17284.19|10
1722402130000|2024-07-31 05:02:10|17364.52|17284.52|17361.16|17281.16|17364.52|17284.52|17361.16|17281.16|10
1722402140000|2024-07-31 05:02:20|17361.02|17281.02|17361.17|17281.17|17361.17|17281.17|17360.35|17280.35|10
1722402150000|2024-07-31 05:02:30|17361.45|17281.45|17360.57|17280.57|17361.48|17281.48|17360.57|17280.57|9
1722402160000|2024-07-31 05:02:40|17360.61|17280.61|17357.98|17277.98|17360.61|17280.61|17357.98|17277.98|10
1722402170000|2024-07-31 05:02:50|17357.42|17277.42|17354.45|17274.45|17357.5|17277.5|17354.45|17274.45|9
1722402180000|2024-07-31 05:03:00|17353.91|17273.91|17352|17272|17353.91|17273.91|17352|17272|10
1722402190000|2024-07-31 05:03:10|17351.29|17271.29|17351.89|17271.89|17353.06|17273.06|17351.29|17271.29|10
1722402200000|2024-07-31 05:03:20|17351.76|17271.76|17348.19|17268.19|17351.76|17271.76|17348.19|17268.19|9
1722402210000|2024-07-31 05:03:30|17347.82|17267.82|17347.86|17267.86|17347.88|17267.88|17347.3|17267.3|10
1722402220000|2024-07-31 05:03:40|17347.21|17267.21|17347.26|17267.26|17347.31|17267.31|17347.07|17267.07|10
1722402230000|2024-07-31 05:03:50|17348.12|17268.12|17346.38|17266.38|17349.1|17269.1|17346.38|17266.38|10
1722402240000|2024-07-31 05:04:00|17345.76|17265.76|17344.44|17264.44|17345.76|17265.76|17343.76|17263.76|10
1722402250000|2024-07-31 05:04:10|17344.69|17264.69|17344.78|17264.78|17345.04|17265.04|17344.36|17264.36|10
1722402260000|2024-07-31 05:04:20|17343.77|17263.77|17341.78|17261.78|17343.77|17263.77|17341.76|17261.76|9
1722402270000|2024-07-31 05:04:30|17341.77|17261.77|17343.89|17263.89|17343.89|17263.89|17341.77|17261.77|10
1722402280000|2024-07-31 05:04:40|17343.87|17263.87|17345.75|17265.75|17345.75|17265.75|17343.87|17263.87|10
1722402290000|2024-07-31 05:04:50|17345.9|17265.9|17346.67|17266.67|17346.72|17266.72|17345.9|17265.9|10
1722402300000|2024-07-31 05:05:00|17346.78|17266.78|17347.83|17267.83|17347.91|17267.91|17346.78|17266.78|10
1722402310000|2024-07-31 05:05:10|17347.64|17267.64|17347.81|17267.81|17347.86|17267.86|17347.06|17267.06|10
1722402320000|2024-07-31 05:05:20|17347.48|17267.48|17345.18|17265.18|17347.48|17267.48|17345.18|17265.18|10
1722402330000|2024-07-31 05:05:30|17345.02|17265.02|17338.32|17258.32|17345.02|17265.02|17338.32|17258.32|10
1722402340000|2024-07-31 05:05:40|17338.31|17258.31|17335.76|17255.76|17338.31|17258.31|17335.76|17255.76|10
1722402350000|2024-07-31 05:05:50|17335.67|17255.67|17332.81|17252.81|17335.7|17255.7|17332.81|17252.81|10
1722402360000|2024-07-31 05:06:00|17330.62|17250.62|17328.05|17248.05|17331.34|17251.34|17328.05|17248.05|10
1722402370000|2024-07-31 05:06:10|17328.02|17248.02|17328.21|17248.21|17328.21|17248.21|17327.79|17247.79|8
1722402380000|2024-07-31 05:06:20|17328.24|17248.24|17327.91|17247.91|17328.85|17248.85|17327.72|17247.72|10
1722402390000|2024-07-31 05:06:30|17327.88|17247.88|17326.38|17246.38|17328.36|17248.36|17326.38|17246.38|10
1722402400000|2024-07-31 05:06:40|17326.3|17246.3|17325.42|17245.42|17326.3|17246.3|17325.42|17245.42|9
1722402410000|2024-07-31 05:06:50|17325.41|17245.41|17322.84|17242.84|17325.41|17245.41|17322.84|17242.84|10
1722402420000|2024-07-31 05:07:00|17322.73|17242.73|17323.41|17243.41|17323.41|17243.41|17322.19|17242.19|9
1722402430000|2024-07-31 05:07:10|17324.39|17244.39|17327.41|17247.41|17327.41|17247.41|17324.39|17244.39|10
1722402440000|2024-07-31 05:07:20|17327.86|17247.86|17329.43|17249.43|17330|17250|17327.78|17247.78|10
1722402450000|2024-07-31 05:07:30|17329.58|17249.58|17330.1|17250.1|17330.95|17250.95|17329.58|17249.58|9
1722402460000|2024-07-31 05:07:40|17330.08|17250.08|17331.84|17251.84|17331.85|17251.85|17330.08|17250.08|10
1722402470000|2024-07-31 05:07:50|17331.64|17251.64|17334.95|17254.95|17334.95|17254.95|17331.64|17251.64|10
1722402480000|2024-07-31 05:08:00|17334.78|17254.78|17334.95|17254.95|17334.95|17254.95|17333.58|17253.58|8
1722402490000|2024-07-31 05:08:10|17334.99|17254.99|17333.36|17253.36|17334.99|17254.99|17333.36|17253.36|10
1722402500000|2024-07-31 05:08:20|17333.63|17253.63|17332.88|17252.88|17333.94|17253.94|17332.88|17252.88|9
1722402510000|2024-07-31 05:08:30|17332.85|17252.85|17333.05|17253.05|17333.25|17253.25|17332.85|17252.85|10
1722402520000|2024-07-31 05:08:40|17333.04|17253.04|17334.39|17254.39|17334.39|17254.39|17332.83|17252.83|10
1722402530000|2024-07-31 05:08:50|17334.45|17254.45|17335.12|17255.12|17335.15|17255.15|17334.45|17254.45|10
1722402540000|2024-07-31 05:09:00|17335.19|17255.19|17335.52|17255.52|17335.52|17255.52|17334.92|17254.92|8
1722402550000|2024-07-31 05:09:10|17335.46|17255.46|17336.13|17256.13|17336.22|17256.22|17335.42|17255.42|10
1722402560000|2024-07-31 05:09:20|17336.07|17256.07|17336.34|17256.34|17336.68|17256.68|17335.95|17255.95|10
1722402570000|2024-07-31 05:09:30|17336.39|17256.39|17335.75|17255.75|17336.39|17256.39|17335.75|17255.75|10
1722402580000|2024-07-31 05:09:40|17335.79|17255.79|17334.36|17254.36|17335.79|17255.79|17334.36|17254.36|10
1722402590000|2024-07-31 05:09:50|17334.25|17254.25|17333.14|17253.14|17334.25|17254.25|17333.14|17253.14|10
1722402600000|2024-07-31 05:10:00|17333.1|17253.1|17330.68|17250.68|17333.1|17253.1|17330.65|17250.65|9
1722402610000|2024-07-31 05:10:10|17330.67|17250.67|17327.89|17247.89|17330.67|17250.67|17327.86|17247.86|10
1722402620000|2024-07-31 05:10:20|17327.84|17247.84|17329.86|17249.86|17329.86|17249.86|17327.75|17247.75|9
1722402630000|2024-07-31 05:10:30|17329.87|17249.87|17327.78|17247.78|17329.87|17249.87|17327.76|17247.76|10
1722402640000|2024-07-31 05:10:40|17327.32|17247.32|17324.11|17244.11|17327.32|17247.32|17324.11|17244.11|10
1722402650000|2024-07-31 05:10:50|17324.1|17244.1|17324.59|17244.59|17324.59|17244.59|17324.1|17244.1|10
1722402660000|2024-07-31 05:11:00|17324.58|17244.58|17324.97|17244.97|17325.17|17245.17|17324.58|17244.58|10
1722402670000|2024-07-31 05:11:10|17324.96|17244.96|17324.83|17244.83|17324.97|17244.97|17324.37|17244.37|10
1722402680000|2024-07-31 05:11:20|17324.82|17244.82|17324.47|17244.47|17324.82|17244.82|17324.41|17244.41|9
1722402690000|2024-07-31 05:11:30|17324.4|17244.4|17323.53|17243.53|17324.47|17244.47|17323.53|17243.53|10
1722402700000|2024-07-31 05:11:40|17323.08|17243.08|17323.23|17243.23|17323.26|17243.26|17322.9|17242.9|10
1722402710000|2024-07-31 05:11:50|17323.27|17243.27|17321.8|17241.8|17323.29|17243.29|17321.53|17241.53|9
1722402720000|2024-07-31 05:12:00|17321.79|17241.79|17322.57|17242.57|17322.58|17242.58|17321.59|17241.59|9
1722402730000|2024-07-31 05:12:10|17322.6|17242.6|17322.12|17242.12|17322.94|17242.94|17322.07|17242.07|10
1722402740000|2024-07-31 05:12:20|17321.86|17241.86|17322.99|17242.99|17322.99|17242.99|17321.86|17241.86|9
1722402750000|2024-07-31 05:12:30|17324.02|17244.02|17327.05|17247.05|17327.05|17247.05|17324.02|17244.02|10
1722402760000|2024-07-31 05:12:40|17327.15|17247.15|17328.15|17248.15|17328.15|17248.15|17327.15|17247.15|10
1722402770000|2024-07-31 05:12:50|17328.16|17248.16|17327.94|17247.94|17328.49|17248.49|17327.8|17247.8|9
1722402780000|2024-07-31 05:13:00|17327.92|17247.92|17327.52|17247.52|17327.92|17247.92|17327.31|17247.31|10
1722402790000|2024-07-31 05:13:10|17327.51|17247.51|17327.76|17247.76|17327.76|17247.76|17327.02|17247.02|10
1722402800000|2024-07-31 05:13:20|17327.78|17247.78|17331.2|17251.2|17331.35|17251.35|17327.57|17247.57|10
1722402810000|2024-07-31 05:13:30|17331.14|17251.14|17331.46|17251.46|17331.67|17251.67|17330.39|17250.39|10
1722402820000|2024-07-31 05:13:40|17331.5|17251.5|17331.41|17251.41|17331.59|17251.59|17331.35|17251.35|10
1722402830000|2024-07-31 05:13:50|17331.71|17251.71|17335.38|17255.38|17335.38|17255.38|17331.71|17251.71|10
1722402840000|2024-07-31 05:14:00|17335.68|17255.68|17338.97|17258.97|17338.97|17258.97|17335.68|17255.68|9
1722402850000|2024-07-31 05:14:10|17339.05|17259.05|17340.45|17260.45|17341.11|17261.11|17339.05|17259.05|10
1722402860000|2024-07-31 05:14:20|17340.63|17260.63|17340.55|17260.55|17340.66|17260.66|17340.49|17260.49|8
1722402870000|2024-07-31 05:14:30|17340.56|17260.56|17339.87|17259.87|17340.92|17260.92|17339.7|17259.7|10
1722402880000|2024-07-31 05:14:40|17339.46|17259.46|17338.99|17258.99|17339.46|17259.46|17338.99|17258.99|10
1722402890000|2024-07-31 05:14:50|17338.94|17258.94|17339.1|17259.1|17339.1|17259.1|17338.83|17258.83|9
1722402900000|2024-07-31 05:15:00|17339.03|17259.03|17339.68|17259.68|17339.72|17259.72|17338.37|17258.37|10
1722402910000|2024-07-31 05:15:10|17339.79|17259.79|17340.11|17260.11|17340.22|17260.22|17339.45|17259.45|10
1722402920000|2024-07-31 05:15:20|17340.44|17260.44|17339.91|17259.91|17341.16|17261.16|17339.91|17259.91|10
1722402930000|2024-07-31 05:15:30|17339.87|17259.87|17335.73|17255.73|17339.87|17259.87|17335.73|17255.73|10
1722402940000|2024-07-31 05:15:40|17335.72|17255.72|17333.47|17253.47|17335.72|17255.72|17333.37|17253.37|10
1722402950000|2024-07-31 05:15:50|17333.12|17253.12|17332.44|17252.44|17333.31|17253.31|17332.29|17252.29|10
1722402960000|2024-07-31 05:16:00|17332.43|17252.43|17330.56|17250.56|17332.47|17252.47|17330.35|17250.35|10
1722402970000|2024-07-31 05:16:10|17330.44|17250.44|17329.94|17249.94|17330.54|17250.54|17329.87|17249.87|9
1722402980000|2024-07-31 05:16:20|17330.43|17250.43|17331.93|17251.93|17331.94|17251.94|17330.43|17250.43|9
1722402990000|2024-07-31 05:16:30|17332.03|17252.03|17329.33|17249.33|17332.22|17252.22|17329.33|17249.33|10
1722403000000|2024-07-31 05:16:40|17329.26|17249.26|17329.63|17249.63|17329.66|17249.66|17329.22|17249.22|10
1722403010000|2024-07-31 05:16:50|17329.62|17249.62|17329.01|17249.01|17329.62|17249.62|17329.01|17249.01|9
1722403020000|2024-07-31 05:17:00|17328.83|17248.83|17328.76|17248.76|17328.83|17248.83|17328.33|17248.33|9
1722403030000|2024-07-31 05:17:10|17328.81|17248.81|17329.05|17249.05|17329.2|17249.2|17328.46|17248.46|10
1722403040000|2024-07-31 05:17:20|17329.03|17249.03|17328.89|17248.89|17329.41|17249.41|17328.77|17248.77|10
1722403050000|2024-07-31 05:17:30|17328.88|17248.88|17328.12|17248.12|17328.94|17248.94|17328.12|17248.12|9
1722403060000|2024-07-31 05:17:40|17324.27|17244.27|17322.98|17242.98|17324.27|17244.27|17322.98|17242.98|10
1722403070000|2024-07-31 05:17:50|17322.9|17242.9|17322.09|17242.09|17322.9|17242.9|17322.03|17242.03|10
1722403080000|2024-07-31 05:18:00|17322.14|17242.14|17323.28|17243.28|17323.38|17243.38|17321.98|17241.98|9
1722403090000|2024-07-31 05:18:10|17323.23|17243.23|17323.28|17243.28|17323.28|17243.28|17322.57|17242.57|10
1722403100000|2024-07-31 05:18:20|17323.06|17243.06|17321.84|17241.84|17323.06|17243.06|17321.76|17241.76|10
1722403110000|2024-07-31 05:18:30|17321.88|17241.88|17320.99|17240.99|17322.27|17242.27|17320.99|17240.99|10
1722403120000|2024-07-31 05:18:40|17321.01|17241.01|17321.85|17241.85|17321.85|17241.85|17321.01|17241.01|8
1722403130000|2024-07-31 05:18:50|17322.09|17242.09|17322.33|17242.33|17322.42|17242.42|17322.09|17242.09|9
1722403140000|2024-07-31 05:19:00|17322.27|17242.27|17321.38|17241.38|17322.27|17242.27|17321.38|17241.38|10
1722403150000|2024-07-31 05:19:10|17321.28|17241.28|17320.24|17240.24|17321.28|17241.28|17320.12|17240.12|9
1722403160000|2024-07-31 05:19:20|17320.26|17240.26|17320.69|17240.69|17320.71|17240.71|17320.01|17240.01|10
1722403170000|2024-07-31 05:19:30|17320.46|17240.46|17321.22|17241.22|17322.01|17242.01|17320.46|17240.46|10
1722403180000|2024-07-31 05:19:40|17321.3|17241.3|17321.12|17241.12|17321.33|17241.33|17321.05|17241.05|10
1722403190000|2024-07-31 05:19:50|17321.05|17241.05|17321.06|17241.06|17321.37|17241.37|17321.03|17241.03|8
1722403200000|2024-07-31 05:20:00|17320.27|17240.27|17320.59|17240.59|17320.62|17240.62|17320.23|17240.23|9
1722403210000|2024-07-31 05:20:10|17320.6|17240.6|17322.3|17242.3|17322.33|17242.33|17320.6|17240.6|10
1722403220000|2024-07-31 05:20:20|17321.73|17241.73|17322.37|17242.37|17322.37|17242.37|17321.73|17241.73|10
1722403230000|2024-07-31 05:20:30|17322.34|17242.34|17319.42|17239.42|17322.34|17242.34|17319.42|17239.42|10
1722403240000|2024-07-31 05:20:40|17319.4|17239.4|17318.83|17238.83|17319.42|17239.42|17318.83|17238.83|7
1722403250000|2024-07-31 05:20:50|17313.69|17233.69|17309.75|17229.75|17313.69|17233.69|17309.75|17229.75|9
1722403260000|2024-07-31 05:21:00|17309.16|17229.16|17304.34|17224.34|17309.16|17229.16|17304.34|17224.34|10
1722403270000|2024-07-31 05:21:10|17302.35|17222.35|17302.82|17222.82|17302.82|17222.82|17301.3|17221.3|10
1722403280000|2024-07-31 05:21:20|17302.61|17222.61|17302.84|17222.84|17303.05|17223.05|17302.61|17222.61|10
1722403290000|2024-07-31 05:21:30|17302.5|17222.5|17304.18|17224.18|17304.18|17224.18|17302.5|17222.5|10
1722403300000|2024-07-31 05:21:40|17305.19|17225.19|17304.9|17224.9|17305.35|17225.35|17304.67|17224.67|10
1722403310000|2024-07-31 05:21:50|17304.91|17224.91|17306.73|17226.73|17306.73|17226.73|17304.72|17224.72|10
1722403320000|2024-07-31 05:22:00|17307.24|17227.24|17311.32|17231.32|17311.32|17231.32|17307.24|17227.24|10
1722403330000|2024-07-31 05:22:10|17312.45|17232.45|17315.44|17235.44|17315.7|17235.7|17312.45|17232.45|10
1722403340000|2024-07-31 05:22:20|17315.6|17235.6|17313.88|17233.88|17315.61|17235.61|17313.88|17233.88|8
1722403350000|2024-07-31 05:22:30|17313.75|17233.75|17311.47|17231.47|17313.75|17233.75|17311.47|17231.47|10
1722403360000|2024-07-31 05:22:40|17311.18|17231.18|17310.24|17230.24|17311.18|17231.18|17309.94|17229.94|10
1722403370000|2024-07-31 05:22:50|17310.27|17230.27|17310.04|17230.04|17310.35|17230.35|17309.87|17229.87|10
1722403380000|2024-07-31 05:23:00|17310|17230|17312.01|17232.01|17312.01|17232.01|17309.97|17229.97|10
1722403390000|2024-07-31 05:23:10|17312.06|17232.06|17309.01|17229.01|17312.14|17232.14|17309.01|17229.01|10
1722403400000|2024-07-31 05:23:20|17309.11|17229.11|17309.44|17229.44|17309.44|17229.44|17308.78|17228.78|10
1722403410000|2024-07-31 05:23:30|17309.38|17229.38|17308.74|17228.74|17309.38|17229.38|17308.6|17228.6|8
1722403420000|2024-07-31 05:23:40|17308.78|17228.78|17308.85|17228.85|17308.85|17228.85|17308.69|17228.69|8
1722403430000|2024-07-31 05:23:50|17308.75|17228.75|17309.14|17229.14|17309.37|17229.37|17308.67|17228.67|10
1722403440000|2024-07-31 05:24:00|17309.12|17229.12|17309.58|17229.58|17309.58|17229.58|17308.8|17228.8|10
1722403450000|2024-07-31 05:24:10|17309.69|17229.69|17309.3|17229.3|17309.69|17229.69|17309.3|17229.3|10
1722403460000|2024-07-31 05:24:20|17308.42|17228.42|17306.63|17226.63|17308.42|17228.42|17305.91|17225.91|10
1722403470000|2024-07-31 05:24:30|17306.57|17226.57|17306.58|17226.58|17306.73|17226.73|17306.52|17226.52|10
1722403480000|2024-07-31 05:24:40|17306.2|17226.2|17306.96|17226.96|17306.96|17226.96|17306.12|17226.12|10
1722403490000|2024-07-31 05:24:50|17307|17227|17307|17227|17308.44|17228.44|17306.62|17226.62|10
1722403500000|2024-07-31 05:25:00|17306.56|17226.56|17305.7|17225.7|17306.56|17226.56|17305.61|17225.61|10
1722403510000|2024-07-31 05:25:10|17305.54|17225.54|17305.99|17225.99|17305.99|17225.99|17305.54|17225.54|9
1722403520000|2024-07-31 05:25:20|17306.09|17226.09|17307.85|17227.85|17307.85|17227.85|17306.09|17226.09|8
1722403530000|2024-07-31 05:25:30|17308.05|17228.05|17310.92|17230.92|17310.92|17230.92|17308.05|17228.05|10
1722403540000|2024-07-31 05:25:40|17311.66|17231.66|17312.76|17232.76|17312.76|17232.76|17311.66|17231.66|9
1722403550000|2024-07-31 05:25:50|17317.39|17237.39|17315.69|17235.69|17317.39|17237.39|17315.69|17235.69|10
1722403560000|2024-07-31 05:26:00|17315.67|17235.67|17317.19|17237.19|17317.19|17237.19|17315.67|17235.67|10
1722403570000|2024-07-31 05:26:10|17318.25|17238.25|17322.75|17242.75|17322.75|17242.75|17318.25|17238.25|10
1722403580000|2024-07-31 05:26:20|17322.44|17242.44|17321.7|17241.7|17322.44|17242.44|17321.7|17241.7|8
1722403590000|2024-07-31 05:26:30|17321.46|17241.46|17322.53|17242.53|17322.53|17242.53|17321.46|17241.46|8
1722403600000|2024-07-31 05:26:40|17324.3|17244.3|17324.54|17244.54|17324.59|17244.59|17324.3|17244.3|9
1722403610000|2024-07-31 05:26:50|17324.52|17244.52|17324.54|17244.54|17324.54|17244.54|17324.35|17244.35|10
1722403620000|2024-07-31 05:27:00|17324.37|17244.37|17324.58|17244.58|17324.58|17244.58|17324.09|17244.09|10
1722403630000|2024-07-31 05:27:10|17324.71|17244.71|17325.44|17245.44|17325.47|17245.47|17324.53|17244.53|10
1722403640000|2024-07-31 05:27:20|17325.66|17245.66|17332.45|17252.45|17332.45|17252.45|17325.66|17245.66|10
1722403650000|2024-07-31 05:27:30|17332.51|17252.51|17334.1|17254.1|17334.1|17254.1|17332.51|17252.51|10
1722403660000|2024-07-31 05:27:40|17334.79|17254.79|17336.35|17256.35|17336.77|17256.77|17334.79|17254.79|8
1722403670000|2024-07-31 05:27:50|17336.37|17256.37|17336.98|17256.98|17337.02|17257.02|17336.37|17256.37|8
1722403680000|2024-07-31 05:28:00|17337.21|17257.21|17339.01|17259.01|17339.01|17259.01|17336.99|17256.99|10
1722403690000|2024-07-31 05:28:10|17339.06|17259.06|17343.94|17263.94|17344.06|17264.06|17339.06|17259.06|10
1722403700000|2024-07-31 05:28:20|17344.61|17264.61|17346.04|17266.04|17346.04|17266.04|17344.6|17264.6|10
1722403710000|2024-07-31 05:28:30|17346.12|17266.12|17346.41|17266.41|17346.41|17266.41|17346.12|17266.12|9
1722403720000|2024-07-31 05:28:40|17346.58|17266.58|17346.26|17266.26|17346.69|17266.69|17346.07|17266.07|10
1722403730000|2024-07-31 05:28:50|17346.22|17266.22|17345.88|17265.88|17346.3|17266.3|17345.85|17265.85|10
1722403740000|2024-07-31 05:29:00|17345.59|17265.59|17346.7|17266.7|17346.7|17266.7|17345.59|17265.59|10
1722403750000|2024-07-31 05:29:10|17346.65|17266.65|17345.97|17265.97|17347.23|17267.23|17345.97|17265.97|10
1722403760000|2024-07-31 05:29:20|17346.14|17266.14|17345.81|17265.81|17346.14|17266.14|17345.74|17265.74|10
1722403770000|2024-07-31 05:29:30|17345.65|17265.65|17345.84|17265.84|17345.88|17265.88|17345.62|17265.62|10
1722403780000|2024-07-31 05:29:40|17345.85|17265.85|17346.25|17266.25|17346.28|17266.28|17345.85|17265.85|10
1722403790000|2024-07-31 05:29:50|17346.29|17266.29|17346.05|17266.05|17346.41|17266.41|17346.01|17266.01|10
1722403800000|2024-07-31 05:30:00|17346.1|17266.1|17349.49|17269.49|17349.56|17269.56|17346.1|17266.1|9
1722403810000|2024-07-31 05:30:10|17349.46|17269.46|17343.89|17263.89|17349.73|17269.73|17343.89|17263.89|10
1722403820000|2024-07-31 05:30:20|17343.98|17263.98|17345.11|17265.11|17345.11|17265.11|17343.98|17263.98|9
1722403830000|2024-07-31 05:30:30|17345.46|17265.46|17347.58|17267.58|17347.72|17267.72|17345.46|17265.46|10
1722403840000|2024-07-31 05:30:40|17347.43|17267.43|17346.16|17266.16|17347.44|17267.44|17346.16|17266.16|10
1722403850000|2024-07-31 05:30:50|17346.09|17266.09|17346.74|17266.74|17346.74|17266.74|17345.99|17265.99|9
1722403860000|2024-07-31 05:31:00|17346.9|17266.9|17348.71|17268.71|17348.71|17268.71|17346.9|17266.9|10
1722403870000|2024-07-31 05:31:10|17349.69|17269.69|17352.77|17272.77|17352.77|17272.77|17349.69|17269.69|10
1722403880000|2024-07-31 05:31:20|17352.85|17272.85|17355.85|17275.85|17355.85|17275.85|17352.85|17272.85|10
1722403890000|2024-07-31 05:31:30|17356.08|17276.08|17354.92|17274.92|17356.09|17276.09|17354.92|17274.92|10
1722403900000|2024-07-31 05:31:40|17354.9|17274.9|17354.45|17274.45|17354.95|17274.95|17354.04|17274.04|10
1722403910000|2024-07-31 05:31:50|17355.09|17275.09|17358.58|17278.58|17358.58|17278.58|17355.05|17275.05|9
1722403920000|2024-07-31 05:32:00|17358.65|17278.65|17357.85|17277.85|17358.65|17278.65|17357.83|17277.83|8
1722403930000|2024-07-31 05:32:10|17357.87|17277.87|17359.05|17279.05|17359.05|17279.05|17357.87|17277.87|10
1722403940000|2024-07-31 05:32:20|17359.08|17279.08|17357.13|17277.13|17359.08|17279.08|17357.13|17277.13|9
1722403950000|2024-07-31 05:32:30|17357.05|17277.05|17359.46|17279.46|17359.46|17279.46|17357.05|17277.05|10
1722403960000|2024-07-31 05:32:40|17359.61|17279.61|17359.78|17279.78|17359.78|17279.78|17359.59|17279.59|9
1722403970000|2024-07-31 05:32:50|17359.81|17279.81|17360.23|17280.23|17360.35|17280.35|17359.81|17279.81|9
1722403980000|2024-07-31 05:33:00|17360.13|17280.13|17362.61|17282.61|17362.76|17282.76|17360.13|17280.13|9
1722403990000|2024-07-31 05:33:10|17363.31|17283.31|17364.74|17284.74|17365.49|17285.49|17363.31|17283.31|10
1722404000000|2024-07-31 05:33:20|17364.65|17284.65|17367.04|17287.04|17367.04|17287.04|17364.65|17284.65|10
1722404010000|2024-07-31 05:33:30|17367.37|17287.37|17368.56|17288.56|17368.56|17288.56|17367.22|17287.22|10
1722404020000|2024-07-31 05:33:40|17368.6|17288.6|17368.79|17288.79|17368.8|17288.8|17368.6|17288.6|8
1722404030000|2024-07-31 05:33:50|17369.1|17289.1|17370.18|17290.18|17370.18|17290.18|17369.1|17289.1|9
1722404040000|2024-07-31 05:34:00|17370.29|17290.29|17371.19|17291.19|17371.19|17291.19|17369.74|17289.74|10
1722404050000|2024-07-31 05:34:10|17372.42|17292.42|17373.45|17293.45|17373.61|17293.61|17372.42|17292.42|10
1722404060000|2024-07-31 05:34:20|17373.41|17293.41|17373.2|17293.2|17373.5|17293.5|17373.2|17293.2|7
1722404070000|2024-07-31 05:34:30|17373.16|17293.16|17372.86|17292.86|17373.5|17293.5|17372.86|17292.86|9
1722404080000|2024-07-31 05:34:40|17372.87|17292.87|17372.44|17292.44|17372.89|17292.89|17372.44|17292.44|10
1722404090000|2024-07-31 05:34:50|17372.47|17292.47|17372.27|17292.27|17372.47|17292.47|17371.86|17291.86|9
1722404100000|2024-07-31 05:35:00|17372.14|17292.14|17371.31|17291.31|17372.14|17292.14|17371.31|17291.31|10
1722404110000|2024-07-31 05:35:10|17371.26|17291.26|17378.42|17298.42|17378.42|17298.42|17370.38|17290.38|10
1722404120000|2024-07-31 05:35:20|17378.43|17298.43|17378.85|17298.85|17379.19|17299.19|17378.43|17298.43|9
1722404130000|2024-07-31 05:35:30|17378.86|17298.86|17378.56|17298.56|17379.02|17299.02|17378.56|17298.56|9
1722404140000|2024-07-31 05:35:40|17378.48|17298.48|17378.43|17298.43|17378.48|17298.48|17378.15|17298.15|9
1722404150000|2024-07-31 05:35:50|17378.39|17298.39|17378.32|17298.32|17378.39|17298.39|17378.14|17298.14|7
1722404160000|2024-07-31 05:36:00|17378.37|17298.37|17378.71|17298.71|17378.83|17298.83|17378.18|17298.18|10
1722404170000|2024-07-31 05:36:10|17378.69|17298.69|17378.82|17298.82|17379.21|17299.21|17378.47|17298.47|9
1722404180000|2024-07-31 05:36:20|17378.69|17298.69|17380.02|17300.02|17380.64|17300.64|17378.69|17298.69|10
1722404190000|2024-07-31 05:36:30|17380.06|17300.06|17379.51|17299.51|17380.06|17300.06|17379.51|17299.51|9
1722404200000|2024-07-31 05:36:40|17379.81|17299.81|17379.47|17299.47|17379.81|17299.81|17379.45|17299.45|9
1722404210000|2024-07-31 05:36:50|17379.88|17299.88|17380.12|17300.12|17380.48|17300.48|17379.88|17299.88|9
1722404220000|2024-07-31 05:37:00|17380.1|17300.1|17380.94|17300.94|17380.94|17300.94|17380.1|17300.1|9
1722404230000|2024-07-31 05:37:10|17380.82|17300.82|17379.76|17299.76|17380.88|17300.88|17379.71|17299.71|10
1722404240000|2024-07-31 05:37:20|17379.75|17299.75|17379.25|17299.25|17379.77|17299.77|17379.25|17299.25|9
1722404250000|2024-07-31 05:37:30|17377.39|17297.39|17375.75|17295.75|17377.39|17297.39|17375.75|17295.75|10
1722404260000|2024-07-31 05:37:40|17375.52|17295.52|17373.54|17293.54|17375.52|17295.52|17373.5|17293.5|10
1722404270000|2024-07-31 05:37:50|17373.36|17293.36|17373.74|17293.74|17373.74|17293.74|17373.33|17293.33|9
1722404280000|2024-07-31 05:38:00|17373.84|17293.84|17376.13|17296.13|17376.13|17296.13|17373.84|17293.84|10
1722404290000|2024-07-31 05:38:10|17376.82|17296.82|17377.37|17297.37|17377.38|17297.38|17376.81|17296.81|9
1722404300000|2024-07-31 05:38:20|17377.32|17297.32|17380.64|17300.64|17380.64|17300.64|17377.32|17297.32|9
1722404310000|2024-07-31 05:38:30|17380.81|17300.81|17380.65|17300.65|17381.58|17301.58|17380.65|17300.65|10
1722404320000|2024-07-31 05:38:40|17380.59|17300.59|17380.99|17300.99|17381.26|17301.26|17380.49|17300.49|10
1722404330000|2024-07-31 05:38:50|17380.95|17300.95|17382.07|17302.07|17382.07|17302.07|17380.79|17300.79|10
1722404340000|2024-07-31 05:39:00|17382.08|17302.08|17381.3|17301.3|17382.08|17302.08|17381.26|17301.26|10
1722404350000|2024-07-31 05:39:10|17381.29|17301.29|17381.11|17301.11|17381.44|17301.44|17381.11|17301.11|10
1722404360000|2024-07-31 05:39:20|17381.31|17301.31|17381.55|17301.55|17381.64|17301.64|17381.18|17301.18|10
1722404370000|2024-07-31 05:39:30|17381.66|17301.66|17381.68|17301.68|17381.76|17301.76|17381.51|17301.51|6
1722404380000|2024-07-31 05:39:40|17381.71|17301.71|17381.6|17301.6|17381.71|17301.71|17381.31|17301.31|8
1722404390000|2024-07-31 05:39:50|17381.77|17301.77|17382.06|17302.06|17382.06|17302.06|17381.6|17301.6|9
1722404400000|2024-07-31 05:40:00|17382.02|17302.02|17381.76|17301.76|17382.08|17302.08|17381.69|17301.69|10
1722404410000|2024-07-31 05:40:10|17381.77|17301.77|17382.73|17302.73|17382.73|17302.73|17381.68|17301.68|10
1722404420000|2024-07-31 05:40:20|17382.87|17302.87|17384.11|17304.11|17384.22|17304.22|17382.65|17302.65|10
1722404430000|2024-07-31 05:40:30|17383.97|17303.97|17384.59|17304.59|17385.54|17305.54|17383.65|17303.65|10
1722404440000|2024-07-31 05:40:40|17384.79|17304.79|17384.85|17304.85|17385.02|17305.02|17384.44|17304.44|9
1722404450000|2024-07-31 05:40:50|17385.09|17305.09|17382.78|17302.78|17385.17|17305.17|17382.78|17302.78|10
1722404460000|2024-07-31 05:41:00|17382.59|17302.59|17384.4|17304.4|17384.4|17304.4|17382.59|17302.59|10
1722404470000|2024-07-31 05:41:10|17384.56|17304.56|17386.37|17306.37|17386.37|17306.37|17384.56|17304.56|10
1722404480000|2024-07-31 05:41:20|17386.31|17306.31|17387.46|17307.46|17387.46|17307.46|17386.31|17306.31|9
1722404490000|2024-07-31 05:41:30|17387.62|17307.62|17388.63|17308.63|17388.85|17308.85|17387.62|17307.62|8
1722404500000|2024-07-31 05:41:40|17388.6|17308.6|17390.12|17310.12|17390.12|17310.12|17388.59|17308.59|10
1722404510000|2024-07-31 05:41:50|17390.09|17310.09|17391.02|17311.02|17391.02|17311.02|17390.09|17310.09|10
1722404520000|2024-07-31 05:42:00|17390.83|17310.83|17392.37|17312.37|17392.37|17312.37|17390.83|17310.83|10
1722404530000|2024-07-31 05:42:10|17392.71|17312.71|17393.52|17313.52|17393.52|17313.52|17392.69|17312.69|10
1722404540000|2024-07-31 05:42:20|17393.45|17313.45|17394.08|17314.08|17394.08|17314.08|17393.23|17313.23|10
1722404550000|2024-07-31 05:42:30|17394|17314|17392.95|17312.95|17394|17314|17392.95|17312.95|10
1722404560000|2024-07-31 05:42:40|17392.89|17312.89|17393.46|17313.46|17393.47|17313.47|17392.86|17312.86|9
1722404570000|2024-07-31 05:42:50|17393.01|17313.01|17392.48|17312.48|17393.01|17313.01|17392.48|17312.48|9
1722404580000|2024-07-31 05:43:00|17392.28|17312.28|17393.24|17313.24|17393.24|17313.24|17392.12|17312.12|10
1722404590000|2024-07-31 05:43:10|17393.2|17313.2|17394.57|17314.57|17394.58|17314.58|17393.16|17313.16|10
1722404600000|2024-07-31 05:43:20|17394.51|17314.51|17394.38|17314.38|17394.57|17314.57|17394.33|17314.33|10
1722404610000|2024-07-31 05:43:30|17394.37|17314.37|17394.38|17314.38|17394.6|17314.6|17394.24|17314.24|10
1722404620000|2024-07-31 05:43:40|17394.29|17314.29|17394.56|17314.56|17394.56|17314.56|17394.29|17314.29|10
1722404630000|2024-07-31 05:43:50|17394.65|17314.65|17396.15|17316.15|17396.15|17316.15|17394.65|17314.65|9
1722404640000|2024-07-31 05:44:00|17396.18|17316.18|17394.44|17314.44|17396.18|17316.18|17394.44|17314.44|9
1722404650000|2024-07-31 05:44:10|17394.41|17314.41|17394.32|17314.32|17394.91|17314.91|17394.32|17314.32|9
1722404660000|2024-07-31 05:44:20|17394.28|17314.28|17393.97|17313.97|17394.28|17314.28|17393.72|17313.72|9
1722404670000|2024-07-31 05:44:30|17394.01|17314.01|17392.16|17312.16|17394.01|17314.01|17392.16|17312.16|9
1722404680000|2024-07-31 05:44:40|17392.13|17312.13|17392.13|17312.13|17392.13|17312.13|17391.9|17311.9|10
1722404690000|2024-07-31 05:44:50|17391.94|17311.94|17392.3|17312.3|17392.3|17312.3|17391.89|17311.89|10
1722404700000|2024-07-31 05:45:00|17392.73|17312.73|17394.95|17314.95|17395.02|17315.02|17392.73|17312.73|10
1722404710000|2024-07-31 05:45:10|17394.99|17314.99|17395.26|17315.26|17395.26|17315.26|17394.88|17314.88|9
1722404720000|2024-07-31 05:45:20|17395.35|17315.35|17393.35|17313.35|17395.49|17315.49|17393.23|17313.23|10
1722404730000|2024-07-31 05:45:30|17393.57|17313.57|17393.62|17313.62|17393.95|17313.95|17393.44|17313.44|10
1722404740000|2024-07-31 05:45:40|17393.6|17313.6|17395.27|17315.27|17395.54|17315.54|17393.6|17313.6|8
1722404750000|2024-07-31 05:45:50|17395.26|17315.26|17395.95|17315.95|17396.06|17316.06|17395.19|17315.19|7
1722404760000|2024-07-31 05:46:00|17395.99|17315.99|17395.84|17315.84|17396.06|17316.06|17395.79|17315.79|10
1722404770000|2024-07-31 05:46:10|17395.88|17315.88|17397.79|17317.79|17397.79|17317.79|17395.88|17315.88|10
1722404780000|2024-07-31 05:46:20|17398.46|17318.46|17401.13|17321.13|17401.13|17321.13|17398.46|17318.46|10
1722404790000|2024-07-31 05:46:30|17401.18|17321.18|17402.33|17322.33|17402.47|17322.47|17401.18|17321.18|10
1722404800000|2024-07-31 05:46:40|17402.19|17322.19|17405.09|17325.09|17405.09|17325.09|17402.19|17322.19|10
1722404810000|2024-07-31 05:46:50|17405.12|17325.12|17407.78|17327.78|17407.78|17327.78|17405.12|17325.12|10
1722404820000|2024-07-31 05:47:00|17407.76|17327.76|17407.6|17327.6|17407.76|17327.76|17407.45|17327.45|8
1722404830000|2024-07-31 05:47:10|17407.59|17327.59|17409.17|17329.17|17409.31|17329.31|17407.59|17327.59|9
1722404840000|2024-07-31 05:47:20|17409.14|17329.14|17407.97|17327.97|17409.37|17329.37|17407.97|17327.97|9
1722404850000|2024-07-31 05:47:30|17408.01|17328.01|17407.27|17327.27|17408.01|17328.01|17407.23|17327.23|10
1722404860000|2024-07-31 05:47:40|17407.28|17327.28|17407.03|17327.03|17407.28|17327.28|17407.03|17327.03|9
1722404870000|2024-07-31 05:47:50|17406.89|17326.89|17406.85|17326.85|17407.36|17327.36|17406.72|17326.72|9
1722404880000|2024-07-31 05:48:00|17406.76|17326.76|17408.41|17328.41|17408.43|17328.43|17406.75|17326.75|10
1722404890000|2024-07-31 05:48:10|17408.02|17328.02|17408.53|17328.53|17408.98|17328.98|17407.96|17327.96|9
1722404900000|2024-07-31 05:48:20|17407.4|17327.4|17408.25|17328.25|17408.27|17328.27|17407.4|17327.4|9
1722404910000|2024-07-31 05:48:30|17407.95|17327.95|17408.08|17328.08|17408.08|17328.08|17407.78|17327.78|7
1722404920000|2024-07-31 05:48:40|17408.41|17328.41|17408.7|17328.7|17408.82|17328.82|17408.41|17328.41|9
1722404930000|2024-07-31 05:48:50|17408.64|17328.64|17407.42|17327.42|17408.64|17328.64|17407.27|17327.27|9
1722404940000|2024-07-31 05:49:00|17407.46|17327.46|17409.45|17329.45|17409.45|17329.45|17407.46|17327.46|10
1722404950000|2024-07-31 05:49:10|17409.52|17329.52|17412.72|17332.72|17412.72|17332.72|17409.52|17329.52|10
1722404960000|2024-07-31 05:49:20|17412.85|17332.85|17414.6|17334.6|17414.77|17334.77|17412.85|17332.85|10
1722404970000|2024-07-31 05:49:30|17414.58|17334.58|17415.97|17335.97|17415.97|17335.97|17414.58|17334.58|10
1722404980000|2024-07-31 05:49:40|17416.9|17336.9|17420.44|17340.44|17420.44|17340.44|17416.9|17336.9|10
1722404990000|2024-07-31 05:49:50|17420.47|17340.47|17425.57|17345.57|17425.64|17345.64|17420.47|17340.47|10
1722405000000|2024-07-31 05:50:00|17425.53|17345.53|17428.49|17348.49|17428.76|17348.76|17425.53|17345.53|10
1722405010000|2024-07-31 05:50:10|17428.73|17348.73|17431.37|17351.37|17431.37|17351.37|17427.85|17347.85|10
1722405020000|2024-07-31 05:50:20|17431.77|17351.77|17430.5|17350.5|17431.77|17351.77|17430.5|17350.5|10
1722405030000|2024-07-31 05:50:30|17430.2|17350.2|17432.18|17352.18|17432.26|17352.26|17430|17350|10
1722405040000|2024-07-31 05:50:40|17432.17|17352.17|17430.78|17350.78|17433.97|17353.97|17430.78|17350.78|9
1722405050000|2024-07-31 05:50:50|17431.21|17351.21|17430.94|17350.94|17431.21|17351.21|17429.91|17349.91|10
1722405060000|2024-07-31 05:51:00|17432.56|17352.56|17435.75|17355.75|17435.91|17355.91|17432.56|17352.56|10
1722405070000|2024-07-31 05:51:10|17435.86|17355.86|17436.75|17356.75|17436.75|17356.75|17435.86|17355.86|10
1722405080000|2024-07-31 05:51:20|17437.1|17357.1|17436.53|17356.53|17437.1|17357.1|17436.53|17356.53|10
1722405090000|2024-07-31 05:51:30|17436.48|17356.48|17437.33|17357.33|17437.33|17357.33|17436.46|17356.46|9
1722405100000|2024-07-31 05:51:40|17437.58|17357.58|17443.32|17363.32|17443.32|17363.32|17437.43|17357.43|10
1722405110000|2024-07-31 05:51:50|17443.55|17363.55|17448.25|17368.25|17448.56|17368.56|17443.55|17363.55|10
1722405120000|2024-07-31 05:52:00|17448.37|17368.37|17447.66|17367.66|17448.41|17368.41|17447.57|17367.57|9
1722405130000|2024-07-31 05:52:10|17447.85|17367.85|17460.99|17380.99|17460.99|17380.99|17447.85|17367.85|10
1722405140000|2024-07-31 05:52:20|17460.98|17380.98|17463.69|17383.69|17463.69|17383.69|17460.76|17380.76|10
1722405150000|2024-07-31 05:52:30|17463.9|17383.9|17470.67|17390.67|17470.67|17390.67|17463.9|17383.9|10
1722405160000|2024-07-31 05:52:40|17470.81|17390.81|17474.84|17394.84|17474.84|17394.84|17470.81|17390.81|9
1722405170000|2024-07-31 05:52:50|17475.58|17395.58|17488.82|17408.82|17488.82|17408.82|17475.58|17395.58|10
1722405180000|2024-07-31 05:53:00|17489.52|17409.52|17490.18|17410.18|17490.18|17410.18|17487.86|17407.86|10
1722405190000|2024-07-31 05:53:10|17489.26|17409.26|17486.81|17406.81|17489.26|17409.26|17486.65|17406.65|10
1722405200000|2024-07-31 05:53:20|17486.03|17406.03|17485.38|17405.38|17486.27|17406.27|17485.38|17405.38|10
1722405210000|2024-07-31 05:53:30|17485.62|17405.62|17486.55|17406.55|17486.77|17406.77|17485.21|17405.21|10
1722405220000|2024-07-31 05:53:40|17487.57|17407.57|17488.3|17408.3|17488.3|17408.3|17487.22|17407.22|10
1722405230000|2024-07-31 05:53:50|17488.36|17408.36|17493.52|17413.52|17493.73|17413.73|17488.36|17408.36|10
1722405240000|2024-07-31 05:54:00|17493.35|17413.35|17495.32|17415.32|17495.32|17415.32|17493.29|17413.29|10
1722405250000|2024-07-31 05:54:10|17495.22|17415.22|17496.42|17416.42|17496.42|17416.42|17495.22|17415.22|10
1722405260000|2024-07-31 05:54:20|17496.24|17416.24|17495.75|17415.75|17496.24|17416.24|17495.75|17415.75|10
1722405270000|2024-07-31 05:54:30|17495.66|17415.66|17495.7|17415.7|17495.74|17415.74|17495.53|17415.53|8
1722405280000|2024-07-31 05:54:40|17494.92|17414.92|17490.07|17410.07|17494.92|17414.92|17490.07|17410.07|9
1722405290000|2024-07-31 05:54:50|17489.84|17409.84|17487.3|17407.3|17489.84|17409.84|17487.3|17407.3|10
1722405300000|2024-07-31 05:55:00|17487.22|17407.22|17485.01|17405.01|17487.22|17407.22|17484.4|17404.4|9
1722405310000|2024-07-31 05:55:10|17485.08|17405.08|17485.32|17405.32|17486.3|17406.3|17485.08|17405.08|10
1722405320000|2024-07-31 05:55:20|17485.05|17405.05|17484.5|17404.5|17485.05|17405.05|17484.33|17404.33|10
1722405330000|2024-07-31 05:55:30|17484.24|17404.24|17485.94|17405.94|17486.12|17406.12|17484.2|17404.2|10
1722405340000|2024-07-31 05:55:40|17485.51|17405.51|17485.26|17405.26|17485.51|17405.51|17484.17|17404.17|10
1722405350000|2024-07-31 05:55:50|17485.08|17405.08|17485.86|17405.86|17486.1|17406.1|17485.08|17405.08|10
1722405360000|2024-07-31 05:56:00|17485.99|17405.99|17487.17|17407.17|17487.22|17407.22|17485.99|17405.99|10
1722405370000|2024-07-31 05:56:10|17487.16|17407.16|17489.59|17409.59|17489.91|17409.91|17487.16|17407.16|10
1722405380000|2024-07-31 05:56:20|17489.62|17409.62|17486.07|17406.07|17489.62|17409.62|17486.07|17406.07|10
1722405390000|2024-07-31 05:56:30|17485.72|17405.72|17484.68|17404.68|17485.8|17405.8|17483.92|17403.92|10
1722405400000|2024-07-31 05:56:40|17484.77|17404.77|17483.74|17403.74|17484.77|17404.77|17483.74|17403.74|10
1722405410000|2024-07-31 05:56:50|17483.14|17403.14|17483.43|17403.43|17483.62|17403.62|17482.7|17402.7|10
1722405420000|2024-07-31 05:57:00|17483.05|17403.05|17481.04|17401.04|17483.05|17403.05|17481.04|17401.04|10
1722405430000|2024-07-31 05:57:10|17481.06|17401.06|17480.44|17400.44|17481.48|17401.48|17480.41|17400.41|10
1722405440000|2024-07-31 05:57:20|17480.43|17400.43|17480.57|17400.57|17480.57|17400.57|17480.26|17400.26|9
1722405450000|2024-07-31 05:57:30|17480.61|17400.61|17480.81|17400.81|17480.9|17400.9|17480.6|17400.6|10
1722405460000|2024-07-31 05:57:40|17480.87|17400.87|17481.11|17401.11|17482.17|17402.17|17480.87|17400.87|10
1722405470000|2024-07-31 05:57:50|17481.86|17401.86|17484.15|17404.15|17484.44|17404.44|17481.86|17401.86|9
1722405480000|2024-07-31 05:58:00|17484.13|17404.13|17483.37|17403.37|17484.21|17404.21|17483.27|17403.27|10
1722405490000|2024-07-31 05:58:10|17483.85|17403.85|17484.1|17404.1|17484.47|17404.47|17483.85|17403.85|9
1722405500000|2024-07-31 05:58:20|17483.88|17403.88|17482.49|17402.49|17483.88|17403.88|17482.45|17402.45|10
1722405510000|2024-07-31 05:58:30|17482.71|17402.71|17483.35|17403.35|17483.48|17403.48|17482.71|17402.71|10
1722405520000|2024-07-31 05:58:40|17483.34|17403.34|17480.86|17400.86|17483.35|17403.35|17480.86|17400.86|10
1722405530000|2024-07-31 05:58:50|17480.87|17400.87|17481.22|17401.22|17481.43|17401.43|17480.87|17400.87|10
1722405540000|2024-07-31 05:59:00|17481.2|17401.2|17483.76|17403.76|17483.76|17403.76|17481.05|17401.05|10
1722405550000|2024-07-31 05:59:10|17484.06|17404.06|17485.24|17405.24|17485.24|17405.24|17483.97|17403.97|10
1722405560000|2024-07-31 05:59:20|17485.84|17405.84|17485.18|17405.18|17485.84|17405.84|17485.09|17405.09|10
1722405570000|2024-07-31 05:59:30|17484.93|17404.93|17485.14|17405.14|17485.14|17405.14|17484.53|17404.53|9
1722405580000|2024-07-31 05:59:40|17485.03|17405.03|17485.08|17405.08|17485.31|17405.31|17484.95|17404.95|10
1722405590000|2024-07-31 05:59:50|17485.06|17405.06|17485.69|17405.69|17485.71|17405.71|17485.06|17405.06|10
1722405600000|2024-07-31 06:00:00|17485.8|17405.8|17483.91|17403.91|17485.85|17405.85|17483.73|17403.73|10
1722405610000|2024-07-31 06:00:10|17483.44|17403.44|17483.53|17403.53|17484.42|17404.42|17483.15|17403.15|10
1722405620000|2024-07-31 06:00:20|17483.44|17403.44|17482.74|17402.74|17483.44|17403.44|17481.97|17401.97|10
1722405630000|2024-07-31 06:00:30|17483.34|17403.34|17484.85|17404.85|17484.85|17404.85|17482.65|17402.65|9
1722405640000|2024-07-31 06:00:40|17484.51|17404.51|17481.75|17401.75|17485.09|17405.09|17479.18|17399.18|9
1722405650000|2024-07-31 06:00:50|17483.22|17403.22|17490.59|17410.59|17490.59|17410.59|17482.87|17402.87|10
1722405660000|2024-07-31 06:01:00|17491.64|17411.64|17492.22|17412.22|17492.59|17412.59|17491.33|17411.33|10
1722405670000|2024-07-31 06:01:10|17491.7|17411.7|17489.06|17409.06|17491.7|17411.7|17488.93|17408.93|10
1722405680000|2024-07-31 06:01:20|17489.1|17409.1|17486.18|17406.18|17489.48|17409.48|17486.17|17406.17|10
1722405690000|2024-07-31 06:01:30|17486.38|17406.38|17485.95|17405.95|17486.55|17406.55|17485.91|17405.91|9
1722405700000|2024-07-31 06:01:40|17485.9|17405.9|17483.43|17403.43|17485.9|17405.9|17483.43|17403.43|9
1722405710000|2024-07-31 06:01:50|17483.23|17403.23|17483.58|17403.58|17484.64|17404.64|17483.13|17403.13|10
1722405720000|2024-07-31 06:02:00|17484.14|17404.14|17481.33|17401.33|17484.23|17404.23|17481.33|17401.33|10
1722405730000|2024-07-31 06:02:10|17481.18|17401.18|17481.6|17401.6|17481.6|17401.6|17479.21|17399.21|10
1722405740000|2024-07-31 06:02:20|17480.01|17400.01|17481.23|17401.23|17481.23|17401.23|17479.41|17399.41|10
1722405750000|2024-07-31 06:02:30|17481.34|17401.34|17482.83|17402.83|17483.35|17403.35|17481.18|17401.18|10
1722405760000|2024-07-31 06:02:40|17484.4|17404.4|17488.03|17408.03|17488.03|17408.03|17484.03|17404.03|10
1722405770000|2024-07-31 06:02:50|17488.04|17408.04|17489.25|17409.25|17489.48|17409.48|17488.04|17408.04|10
1722405780000|2024-07-31 06:03:00|17489.37|17409.37|17490.44|17410.44|17490.72|17410.72|17488.95|17408.95|9
1722405790000|2024-07-31 06:03:10|17491.4|17411.4|17502.82|17422.82|17502.82|17422.82|17491.14|17411.14|10
1722405800000|2024-07-31 06:03:20|17503.92|17423.92|17505.97|17425.97|17506.29|17426.29|17503.92|17423.92|10
1722405810000|2024-07-31 06:03:30|17505.95|17425.95|17508.69|17428.69|17508.69|17428.69|17505.95|17425.95|10
1722405820000|2024-07-31 06:03:40|17508.68|17428.68|17519.28|17439.28|17520.46|17440.46|17508.68|17428.68|10
1722405830000|2024-07-31 06:03:50|17519.61|17439.61|17519.13|17439.13|17521.69|17441.69|17518.6|17438.6|10
1722405840000|2024-07-31 06:04:00|17519.45|17439.45|17520.15|17440.15|17521.43|17441.43|17519.45|17439.45|10
1722405850000|2024-07-31 06:04:10|17518.37|17438.37|17512.94|17432.94|17518.37|17438.37|17512.94|17432.94|10
1722405860000|2024-07-31 06:04:20|17512.57|17432.57|17513.54|17433.54|17513.89|17433.89|17511.82|17431.82|10
1722405870000|2024-07-31 06:04:30|17513.29|17433.29|17514.53|17434.53|17514.53|17434.53|17512.93|17432.93|10
1722405880000|2024-07-31 06:04:40|17514.89|17434.89|17511.82|17431.82|17514.89|17434.89|17511.82|17431.82|10
1722405890000|2024-07-31 06:04:50|17511.8|17431.8|17515.12|17435.12|17515.2|17435.2|17511.8|17431.8|10
1722405900000|2024-07-31 06:05:00|17515.11|17435.11|17513.84|17433.84|17515.14|17435.14|17513.76|17433.76|10
1722405910000|2024-07-31 06:05:10|17514.1|17434.1|17512.71|17432.71|17514.1|17434.1|17512.71|17432.71|10
1722405920000|2024-07-31 06:05:20|17511.69|17431.69|17512.06|17432.06|17512.18|17432.18|17511.57|17431.57|10
1722405930000|2024-07-31 06:05:30|17512.71|17432.71|17516.13|17436.13|17516.13|17436.13|17512.71|17432.71|10
1722405940000|2024-07-31 06:05:40|17515.96|17435.96|17524.33|17444.33|17524.33|17444.33|17515.96|17435.96|10
1722405950000|2024-07-31 06:05:50|17524.73|17444.73|17527.58|17447.58|17527.58|17447.58|17524.73|17444.73|10
1722405960000|2024-07-31 06:06:00|17527.82|17447.82|17535.65|17455.65|17535.65|17455.65|17527.82|17447.82|10
1722405970000|2024-07-31 06:06:10|17535.74|17455.74|17535.88|17455.88|17536.07|17456.07|17535.62|17455.62|10
1722405980000|2024-07-31 06:06:20|17535.94|17455.94|17535.77|17455.77|17536.32|17456.32|17535.34|17455.34|10
1722405990000|2024-07-31 06:06:30|17535.81|17455.81|17535.75|17455.75|17536.08|17456.08|17535.39|17455.39|10
1722406000000|2024-07-31 06:06:40|17536.05|17456.05|17538.02|17458.02|17538.02|17458.02|17535.84|17455.84|10
1722406010000|2024-07-31 06:06:50|17538.17|17458.17|17538.67|17458.67|17538.72|17458.72|17538.17|17458.17|9
1722406020000|2024-07-31 06:07:00|17538.88|17458.88|17540.84|17460.84|17541.47|17461.47|17538.88|17458.88|9
1722406030000|2024-07-31 06:07:10|17540.46|17460.46|17539.73|17459.73|17540.49|17460.49|17539.43|17459.43|10
1722406040000|2024-07-31 06:07:20|17539.75|17459.75|17539.08|17459.08|17539.85|17459.85|17538.96|17458.96|10
1722406050000|2024-07-31 06:07:30|17539.3|17459.3|17537.64|17457.64|17539.3|17459.3|17537.37|17457.37|10
1722406060000|2024-07-31 06:07:40|17537.99|17457.99|17536.99|17456.99|17539.14|17459.14|17536.99|17456.99|10
1722406070000|2024-07-31 06:07:50|17537.75|17457.75|17534.46|17454.46|17539.58|17459.58|17534.46|17454.46|9
1722406080000|2024-07-31 06:08:00|17534.42|17454.42|17534.03|17454.03|17534.42|17454.42|17533.92|17453.92|10
1722406090000|2024-07-31 06:08:10|17534.14|17454.14|17535.03|17455.03|17535.03|17455.03|17534.12|17454.12|10
1722406100000|2024-07-31 06:08:20|17535.44|17455.44|17533.86|17453.86|17535.55|17455.55|17533.65|17453.65|9
1722406110000|2024-07-31 06:08:30|17533.98|17453.98|17537.3|17457.3|17537.3|17457.3|17533.98|17453.98|10
1722406120000|2024-07-31 06:08:40|17537.4|17457.4|17538.62|17458.62|17538.62|17458.62|17537.37|17457.37|9
1722406130000|2024-07-31 06:08:50|17538.73|17458.73|17540.93|17460.93|17541.96|17461.96|17538.73|17458.73|10
1722406140000|2024-07-31 06:09:00|17541.47|17461.47|17545.52|17465.52|17545.52|17465.52|17541.19|17461.19|10
1722406150000|2024-07-31 06:09:10|17545.6|17465.6|17545.94|17465.94|17546.2|17466.2|17545.42|17465.42|10
1722406160000|2024-07-31 06:09:20|17545.8|17465.8|17543.64|17463.64|17545.8|17465.8|17543.64|17463.64|9
1722406170000|2024-07-31 06:09:30|17543.62|17463.62|17544.97|17464.97|17544.97|17464.97|17543.62|17463.62|10
1722406180000|2024-07-31 06:09:40|17544.87|17464.87|17543.64|17463.64|17544.87|17464.87|17543.64|17463.64|10
1722406190000|2024-07-31 06:09:50|17543.62|17463.62|17540.87|17460.87|17543.62|17463.62|17540.87|17460.87|10
1722406200000|2024-07-31 06:10:00|17541.96|17461.96|17542.71|17462.71|17542.99|17462.99|17541.96|17461.96|10
1722406210000|2024-07-31 06:10:10|17542.1|17462.1|17541.97|17461.97|17542.1|17462.1|17541.46|17461.46|9
1722406220000|2024-07-31 06:10:20|17542.13|17462.13|17542.9|17462.9|17543.19|17463.19|17542.13|17462.13|10
1722406230000|2024-07-31 06:10:30|17543.04|17463.04|17545.04|17465.04|17545.04|17465.04|17542.79|17462.79|10
1722406240000|2024-07-31 06:10:40|17545.57|17465.57|17544.94|17464.94|17545.57|17465.57|17544.26|17464.26|10
1722406250000|2024-07-31 06:10:50|17545.13|17465.13|17546.6|17466.6|17546.6|17466.6|17545.13|17465.13|10
1722406260000|2024-07-31 06:11:00|17546.78|17466.78|17548.24|17468.24|17548.24|17468.24|17546.78|17466.78|10
1722406270000|2024-07-31 06:11:10|17548.4|17468.4|17551.82|17471.82|17551.82|17471.82|17548.17|17468.17|9
1722406280000|2024-07-31 06:11:20|17551.67|17471.67|17552.73|17472.73|17552.73|17472.73|17551.67|17471.67|10
1722406290000|2024-07-31 06:11:30|17553.11|17473.11|17555|17475|17555.04|17475.04|17552.89|17472.89|10
1722406300000|2024-07-31 06:11:40|17556.51|17476.51|17559.23|17479.23|17559.23|17479.23|17556.03|17476.03|10
1722406310000|2024-07-31 06:11:50|17560.43|17480.43|17565.96|17485.96|17565.96|17485.96|17560.41|17480.41|9
1722406320000|2024-07-31 06:12:00|17565.99|17485.99|17564.63|17484.63|17565.99|17485.99|17564.63|17484.63|10
1722406330000|2024-07-31 06:12:10|17564.6|17484.6|17564.23|17484.23|17564.74|17484.74|17564.22|17484.22|9
1722406340000|2024-07-31 06:12:20|17564.22|17484.22|17565.68|17485.68|17565.68|17485.68|17564.15|17484.15|9
1722406350000|2024-07-31 06:12:30|17565.53|17485.53|17572.64|17492.64|17573.14|17493.14|17565.53|17485.53|10
1722406360000|2024-07-31 06:12:40|17572.52|17492.52|17572.27|17492.27|17573.24|17493.24|17570.27|17490.27|10
1722406370000|2024-07-31 06:12:50|17571.87|17491.87|17577.72|17497.72|17577.74|17497.74|17569.38|17489.38|10
1722406380000|2024-07-31 06:13:00|17577.07|17497.07|17574.65|17494.65|17577.35|17497.35|17574.65|17494.65|10
1722406390000|2024-07-31 06:13:10|17574.41|17494.41|17571.74|17491.74|17574.67|17494.67|17571.74|17491.74|10
1722406400000|2024-07-31 06:13:20|17570.35|17490.35|17569.35|17489.35|17570.9|17490.9|17569.35|17489.35|10
1722406410000|2024-07-31 06:13:30|17569.33|17489.33|17565.61|17485.61|17569.43|17489.43|17565.11|17485.11|10
1722406420000|2024-07-31 06:13:40|17565.6|17485.6|17563.36|17483.36|17565.63|17485.63|17563.36|17483.36|10
1722406430000|2024-07-31 06:13:50|17562.99|17482.99|17561.78|17481.78|17563.06|17483.06|17561.78|17481.78|10
1722406440000|2024-07-31 06:14:00|17562.01|17482.01|17560.54|17480.54|17563.83|17483.83|17560.54|17480.54|10
1722406450000|2024-07-31 06:14:10|17560.45|17480.45|17561.04|17481.04|17561.37|17481.37|17560.45|17480.45|10
1722406460000|2024-07-31 06:14:20|17561.41|17481.41|17561.12|17481.12|17561.75|17481.75|17560.82|17480.82|9
1722406470000|2024-07-31 06:14:30|17561.03|17481.03|17561.75|17481.75|17561.75|17481.75|17560.49|17480.49|10
1722406480000|2024-07-31 06:14:40|17562.31|17482.31|17562.71|17482.71|17562.91|17482.91|17561.09|17481.09|10
1722406490000|2024-07-31 06:14:50|17562.89|17482.89|17563.32|17483.32|17563.34|17483.34|17562.6|17482.6|8
1722406500000|2024-07-31 06:15:00|17563.59|17483.59|17565.96|17485.96|17566.19|17486.19|17563.59|17483.59|10
1722406510000|2024-07-31 06:15:10|17566.15|17486.15|17562.39|17482.39|17566.15|17486.15|17562.39|17482.39|10
1722406520000|2024-07-31 06:15:20|17562.07|17482.07|17561.51|17481.51|17562.07|17482.07|17561.51|17481.51|10
1722406530000|2024-07-31 06:15:30|17560.22|17480.22|17560.18|17480.18|17560.91|17480.91|17559.92|17479.92|10
1722406540000|2024-07-31 06:15:40|17559.64|17479.64|17558.65|17478.65|17559.64|17479.64|17558.65|17478.65|10
1722406550000|2024-07-31 06:15:50|17558.59|17478.59|17557.93|17477.93|17558.59|17478.59|17557.3|17477.3|10
1722406560000|2024-07-31 06:16:00|17558.08|17478.08|17558.45|17478.45|17559.74|17479.74|17558.08|17478.08|10
1722406570000|2024-07-31 06:16:10|17558.12|17478.12|17556.05|17476.05|17558.12|17478.12|17555.35|17475.35|10
1722406580000|2024-07-31 06:16:20|17555.97|17475.97|17554.4|17474.4|17556.24|17476.24|17554.4|17474.4|10
1722406590000|2024-07-31 06:16:30|17554.79|17474.79|17552|17472|17554.79|17474.79|17552|17472|10
1722406600000|2024-07-31 06:16:40|17551.56|17471.56|17549.71|17469.71|17551.56|17471.56|17549.71|17469.71|10
1722406610000|2024-07-31 06:16:50|17549.76|17469.76|17551.46|17471.46|17551.47|17471.47|17549.76|17469.76|10
1722406620000|2024-07-31 06:17:00|17551.54|17471.54|17552.08|17472.08|17552.44|17472.44|17551.46|17471.46|10
1722406630000|2024-07-31 06:17:10|17551.67|17471.67|17549.81|17469.81|17551.79|17471.79|17549.81|17469.81|10
1722406640000|2024-07-31 06:17:20|17549.17|17469.17|17547.12|17467.12|17549.17|17469.17|17547.12|17467.12|10
1722406650000|2024-07-31 06:17:30|17547.05|17467.05|17544.48|17464.48|17547.13|17467.13|17544.46|17464.46|10
1722406660000|2024-07-31 06:17:40|17544.4|17464.4|17543.23|17463.23|17544.4|17464.4|17542.97|17462.97|10
1722406670000|2024-07-31 06:17:50|17543.17|17463.17|17540.91|17460.91|17543.27|17463.27|17540.91|17460.91|10
1722406680000|2024-07-31 06:18:00|17540.78|17460.78|17540.05|17460.05|17540.78|17460.78|17540.05|17460.05|10
1722406690000|2024-07-31 06:18:10|17540.14|17460.14|17539.54|17459.54|17540.72|17460.72|17539.38|17459.38|10
1722406700000|2024-07-31 06:18:20|17539.13|17459.13|17541.45|17461.45|17541.45|17461.45|17539.13|17459.13|9
1722406710000|2024-07-31 06:18:30|17540.79|17460.79|17537.37|17457.37|17540.79|17460.79|17537.37|17457.37|10
1722406720000|2024-07-31 06:18:40|17537.18|17457.18|17539.18|17459.18|17539.18|17459.18|17536.98|17456.98|10
1722406730000|2024-07-31 06:18:50|17539.25|17459.25|17534.97|17454.97|17539.31|17459.31|17534.97|17454.97|10
1722406740000|2024-07-31 06:19:00|17533.72|17453.72|17529.38|17449.38|17533.72|17453.72|17529.38|17449.38|10
1722406750000|2024-07-31 06:19:10|17529.06|17449.06|17524.95|17444.95|17529.06|17449.06|17524.95|17444.95|10
1722406760000|2024-07-31 06:19:20|17525.17|17445.17|17524.88|17444.88|17525.31|17445.31|17524.88|17444.88|9
1722406770000|2024-07-31 06:19:30|17524.78|17444.78|17521.09|17441.09|17524.78|17444.78|17520.96|17440.96|10
1722406780000|2024-07-31 06:19:40|17520.8|17440.8|17516.73|17436.73|17520.8|17440.8|17516.73|17436.73|10
1722406790000|2024-07-31 06:19:50|17516.63|17436.63|17516.87|17436.87|17516.92|17436.92|17515.73|17435.73|10
1722406800000|2024-07-31 06:20:00|17516.73|17436.73|17518.55|17438.55|17518.55|17438.55|17516.65|17436.65|10
1722406810000|2024-07-31 06:20:10|17518.83|17438.83|17518.93|17438.93|17519.03|17439.03|17518.79|17438.79|9
1722406820000|2024-07-31 06:20:20|17519.25|17439.25|17522.22|17442.22|17522.22|17442.22|17519.25|17439.25|10
1722406830000|2024-07-31 06:20:30|17522.97|17442.97|17524.56|17444.56|17524.64|17444.64|17522.97|17442.97|10
1722406840000|2024-07-31 06:20:40|17524.6|17444.6|17526.83|17446.83|17526.87|17446.87|17524.6|17444.6|10
1722406850000|2024-07-31 06:20:50|17526.79|17446.79|17528.55|17448.55|17528.55|17448.55|17526.6|17446.6|10
1722406860000|2024-07-31 06:21:00|17528.61|17448.61|17532.03|17452.03|17532.24|17452.24|17528.61|17448.61|10
1722406870000|2024-07-31 06:21:10|17532.06|17452.06|17537.21|17457.21|17537.21|17457.21|17531.95|17451.95|9
1722406880000|2024-07-31 06:21:20|17537.72|17457.72|17537.09|17457.09|17537.83|17457.83|17537.09|17457.09|10
1722406890000|2024-07-31 06:21:30|17537.1|17457.1|17537.7|17457.7|17537.7|17457.7|17536.73|17456.73|9
1722406900000|2024-07-31 06:21:40|17537.83|17457.83|17537.46|17457.46|17538.05|17458.05|17537.46|17457.46|9
1722406910000|2024-07-31 06:21:50|17537.27|17457.27|17537.3|17457.3|17537.3|17457.3|17537.16|17457.16|7
1722406920000|2024-07-31 06:22:00|17536.64|17456.64|17539.4|17459.4|17539.4|17459.4|17536.64|17456.64|9
1722406930000|2024-07-31 06:22:10|17539.54|17459.54|17540.45|17460.45|17540.51|17460.51|17539.54|17459.54|7
1722406940000|2024-07-31 06:22:20|17540.44|17460.44|17543.42|17463.42|17543.51|17463.51|17540.44|17460.44|10
1722406950000|2024-07-31 06:22:30|17543.46|17463.46|17549.04|17469.04|17549.18|17469.18|17543.31|17463.31|10
1722406960000|2024-07-31 06:22:40|17548.77|17468.77|17550.88|17470.88|17550.88|17470.88|17548.53|17468.53|9
1722406970000|2024-07-31 06:22:50|17550.81|17470.81|17551.56|17471.56|17552.05|17472.05|17550.81|17470.81|10
1722406980000|2024-07-31 06:23:00|17551.62|17471.62|17553.64|17473.64|17553.64|17473.64|17551.62|17471.62|9
1722406990000|2024-07-31 06:23:10|17553.75|17473.75|17554.16|17474.16|17554.16|17474.16|17553.74|17473.74|8
1722407000000|2024-07-31 06:23:20|17554.12|17474.12|17554.08|17474.08|17554.33|17474.33|17553.87|17473.87|10
1722407010000|2024-07-31 06:23:30|17553.74|17473.74|17552.19|17472.19|17554.3|17474.3|17552.12|17472.12|10
1722407020000|2024-07-31 06:23:40|17552.28|17472.28|17553.61|17473.61|17553.63|17473.63|17551.99|17471.99|10
1722407030000|2024-07-31 06:23:50|17553.55|17473.55|17555.46|17475.46|17555.46|17475.46|17553.38|17473.38|10
1722407040000|2024-07-31 06:24:00|17555.49|17475.49|17555.96|17475.96|17556.26|17476.26|17555.45|17475.45|10
1722407050000|2024-07-31 06:24:10|17554.97|17474.97|17556.41|17476.41|17556.45|17476.45|17554.97|17474.97|10
1722407060000|2024-07-31 06:24:20|17556.57|17476.57|17556.6|17476.6|17557.58|17477.58|17556.14|17476.14|10
1722407070000|2024-07-31 06:24:30|17556.94|17476.94|17554.9|17474.9|17556.94|17476.94|17554.9|17474.9|10
1722407080000|2024-07-31 06:24:40|17554.8|17474.8|17550.33|17470.33|17554.8|17474.8|17550.33|17470.33|8
1722407090000|2024-07-31 06:24:50|17550.45|17470.45|17550.22|17470.22|17550.45|17470.45|17549.46|17469.46|10
1722407100000|2024-07-31 06:25:00|17550.08|17470.08|17551.02|17471.02|17551.02|17471.02|17550.07|17470.07|9
1722407110000|2024-07-31 06:25:10|17551.11|17471.11|17543.12|17463.12|17551.11|17471.11|17543.05|17463.05|8
1722407120000|2024-07-31 06:25:20|17543.05|17463.05|17543.17|17463.17|17543.17|17463.17|17542.35|17462.35|10
1722407130000|2024-07-31 06:25:30|17543.59|17463.59|17544.58|17464.58|17544.58|17464.58|17543.56|17463.56|10
1722407140000|2024-07-31 06:25:40|17545.16|17465.16|17546.34|17466.34|17546.34|17466.34|17545.16|17465.16|10
1722407150000|2024-07-31 06:25:50|17546.15|17466.15|17553.65|17473.65|17553.7|17473.7|17546.09|17466.09|10
1722407160000|2024-07-31 06:26:00|17553.56|17473.56|17553.82|17473.82|17554.11|17474.11|17553.54|17473.54|10
1722407170000|2024-07-31 06:26:10|17554.1|17474.1|17554.35|17474.35|17554.44|17474.44|17554.04|17474.04|10
1722407180000|2024-07-31 06:26:20|17555.69|17475.69|17558.06|17478.06|17558.07|17478.07|17555.69|17475.69|10
1722407190000|2024-07-31 06:26:30|17558.69|17478.69|17560.26|17480.26|17560.27|17480.27|17558.69|17478.69|10
1722407200000|2024-07-31 06:26:40|17560.24|17480.24|17560.22|17480.22|17561.79|17481.79|17560.22|17480.22|8
1722407210000|2024-07-31 06:26:50|17560.29|17480.29|17559.59|17479.59|17560.29|17480.29|17559.59|17479.59|10
1722407220000|2024-07-31 06:27:00|17559.57|17479.57|17561.41|17481.41|17561.77|17481.77|17559.53|17479.53|10
1722407230000|2024-07-31 06:27:10|17561.23|17481.23|17560.64|17480.64|17561.27|17481.27|17560.6|17480.6|10
1722407240000|2024-07-31 06:27:20|17560.68|17480.68|17558.11|17478.11|17560.68|17480.68|17558.11|17478.11|10
1722407250000|2024-07-31 06:27:30|17557.13|17477.13|17554.8|17474.8|17557.13|17477.13|17554.79|17474.79|10
1722407260000|2024-07-31 06:27:40|17555.04|17475.04|17553.81|17473.81|17555.04|17475.04|17553.81|17473.81|8
1722407270000|2024-07-31 06:27:50|17553.72|17473.72|17553.34|17473.34|17553.76|17473.76|17553.34|17473.34|7
1722407280000|2024-07-31 06:28:00|17552.91|17472.91|17552.97|17472.97|17553.08|17473.08|17552.42|17472.42|10
1722407290000|2024-07-31 06:28:10|17552.94|17472.94|17553.33|17473.33|17553.33|17473.33|17552.56|17472.56|9
1722407300000|2024-07-31 06:28:20|17553.42|17473.42|17553.21|17473.21|17553.64|17473.64|17551.76|17471.76|10
1722407310000|2024-07-31 06:28:30|17553.49|17473.49|17552.03|17472.03|17553.53|17473.53|17552.03|17472.03|10
1722407320000|2024-07-31 06:28:40|17552.12|17472.12|17550.41|17470.41|17552.12|17472.12|17550.41|17470.41|10
1722407330000|2024-07-31 06:28:50|17550.12|17470.12|17548.31|17468.31|17550.12|17470.12|17548.26|17468.26|10
1722407340000|2024-07-31 06:29:00|17548.29|17468.29|17548.14|17468.14|17548.36|17468.36|17548.14|17468.14|9
1722407350000|2024-07-31 06:29:10|17547.77|17467.77|17546.99|17466.99|17547.81|17467.81|17546.99|17466.99|10
1722407360000|2024-07-31 06:29:20|17546.95|17466.95|17541.83|17461.83|17546.95|17466.95|17541.83|17461.83|9
1722407370000|2024-07-31 06:29:30|17542.03|17462.03|17541.33|17461.33|17542.03|17462.03|17541.28|17461.28|10
1722407380000|2024-07-31 06:29:40|17541.24|17461.24|17538.83|17458.83|17541.24|17461.24|17538.74|17458.74|10
1722407390000|2024-07-31 06:29:50|17538.79|17458.79|17538.02|17458.02|17538.79|17458.79|17538.02|17458.02|9
1722407400000|2024-07-31 06:30:00|17537.99|17457.99|17540.09|17460.09|17540.09|17460.09|17537.89|17457.89|10
1722407410000|2024-07-31 06:30:10|17540.07|17460.07|17540.72|17460.72|17541.51|17461.51|17540.07|17460.07|10
1722407420000|2024-07-31 06:30:20|17540.93|17460.93|17541.75|17461.75|17541.76|17461.76|17540.93|17460.93|9
1722407430000|2024-07-31 06:30:30|17541.79|17461.79|17540.52|17460.52|17541.79|17461.79|17540.52|17460.52|10
1722407440000|2024-07-31 06:30:40|17540.49|17460.49|17539.43|17459.43|17540.83|17460.83|17539.41|17459.41|9
1722407450000|2024-07-31 06:30:50|17539.32|17459.32|17543.37|17463.37|17543.37|17463.37|17538.37|17458.37|10
1722407460000|2024-07-31 06:31:00|17543.51|17463.51|17543.75|17463.75|17543.75|17463.75|17543.23|17463.23|10
1722407470000|2024-07-31 06:31:10|17543.84|17463.84|17543.06|17463.06|17544.11|17464.11|17543.05|17463.05|9
1722407480000|2024-07-31 06:31:20|17543.09|17463.09|17542.58|17462.58|17543.09|17463.09|17542.31|17462.31|10
1722407490000|2024-07-31 06:31:30|17542.74|17462.74|17547.01|17467.01|17547.01|17467.01|17542.74|17462.74|9
1722407500000|2024-07-31 06:31:40|17547.29|17467.29|17548.77|17468.77|17548.77|17468.77|17547.29|17467.29|10
1722407510000|2024-07-31 06:31:50|17549.11|17469.11|17549.93|17469.93|17549.93|17469.93|17549.06|17469.06|10
1722407520000|2024-07-31 06:32:00|17550.52|17470.52|17552.56|17472.56|17552.56|17472.56|17550.52|17470.52|9
1722407530000|2024-07-31 06:32:10|17552.69|17472.69|17552.29|17472.29|17553.83|17473.83|17552.29|17472.29|10
1722407540000|2024-07-31 06:32:20|17551.58|17471.58|17550.99|17470.99|17551.58|17471.58|17550.99|17470.99|10
1722407550000|2024-07-31 06:32:30|17551.05|17471.05|17552.95|17472.95|17552.95|17472.95|17551.05|17471.05|10
1722407560000|2024-07-31 06:32:40|17552.9|17472.9|17555.15|17475.15|17555.15|17475.15|17552.77|17472.77|9
1722407570000|2024-07-31 06:32:50|17555.34|17475.34|17554.09|17474.09|17555.63|17475.63|17554.09|17474.09|10
1722407580000|2024-07-31 06:33:00|17554.02|17474.02|17553.8|17473.8|17554.09|17474.09|17553.35|17473.35|10
1722407590000|2024-07-31 06:33:10|17553.81|17473.81|17550.62|17470.62|17554.14|17474.14|17550.62|17470.62|9
1722407600000|2024-07-31 06:33:20|17549.64|17469.64|17548.92|17468.92|17549.64|17469.64|17548.9|17468.9|9
1722407610000|2024-07-31 06:33:30|17548.97|17468.97|17550.32|17470.32|17550.32|17470.32|17548.81|17468.81|10
1722407620000|2024-07-31 06:33:40|17550.75|17470.75|17553.55|17473.55|17553.55|17473.55|17550.75|17470.75|10
1722407630000|2024-07-31 06:33:50|17553.14|17473.14|17556.4|17476.4|17556.51|17476.51|17553.14|17473.14|10
1722407640000|2024-07-31 06:34:00|17556.12|17476.12|17553.39|17473.39|17556.19|17476.19|17553.39|17473.39|9
1722407650000|2024-07-31 06:34:10|17552.66|17472.66|17549.3|17469.3|17552.66|17472.66|17549.3|17469.3|9
1722407660000|2024-07-31 06:34:20|17549.27|17469.27|17550.05|17470.05|17550.97|17470.97|17549.23|17469.23|10
1722407670000|2024-07-31 06:34:30|17549.83|17469.83|17548.76|17468.76|17549.83|17469.83|17548.69|17468.69|9
1722407680000|2024-07-31 06:34:40|17548.9|17468.9|17549.16|17469.16|17549.43|17469.43|17548.76|17468.76|10
1722407690000|2024-07-31 06:34:50|17549.23|17469.23|17548.57|17468.57|17549.23|17469.23|17548.57|17468.57|10
1722407700000|2024-07-31 06:35:00|17548.39|17468.39|17547.54|17467.54|17548.39|17468.39|17547.54|17467.54|9
1722407710000|2024-07-31 06:35:10|17547.5|17467.5|17545.54|17465.54|17547.5|17467.5|17545.54|17465.54|10
1722407720000|2024-07-31 06:35:20|17545.58|17465.58|17544.77|17464.77|17545.58|17465.58|17544.77|17464.77|10
1722407730000|2024-07-31 06:35:30|17544.8|17464.8|17544.4|17464.4|17544.86|17464.86|17544.27|17464.27|10
1722407740000|2024-07-31 06:35:40|17544.41|17464.41|17543.07|17463.07|17544.41|17464.41|17542.53|17462.53|10
1722407750000|2024-07-31 06:35:50|17543.13|17463.13|17543.85|17463.85|17543.85|17463.85|17542.41|17462.41|10
1722407760000|2024-07-31 06:36:00|17544.13|17464.13|17544.85|17464.85|17544.85|17464.85|17543.9|17463.9|9
1722407770000|2024-07-31 06:36:10|17545.44|17465.44|17546.17|17466.17|17546.21|17466.21|17545.44|17465.44|9
1722407780000|2024-07-31 06:36:20|17546.2|17466.2|17544.71|17464.71|17546.56|17466.56|17544.71|17464.71|9
1722407790000|2024-07-31 06:36:30|17544.55|17464.55|17545.74|17465.74|17545.74|17465.74|17544.55|17464.55|9
1722407800000|2024-07-31 06:36:40|17545.94|17465.94|17546.79|17466.79|17546.95|17466.95|17545.94|17465.94|10
1722407810000|2024-07-31 06:36:50|17546.83|17466.83|17549.36|17469.36|17549.42|17469.42|17546.83|17466.83|10
1722407820000|2024-07-31 06:37:00|17549.38|17469.38|17548.78|17468.78|17550.34|17470.34|17548.78|17468.78|9
1722407830000|2024-07-31 06:37:10|17548.67|17468.67|17547.29|17467.29|17548.67|17468.67|17547.26|17467.26|10
1722407840000|2024-07-31 06:37:20|17547.63|17467.63|17549.06|17469.06|17549.06|17469.06|17547.63|17467.63|10
1722407850000|2024-07-31 06:37:30|17548.84|17468.84|17549.09|17469.09|17549.09|17469.09|17548.74|17468.74|9
1722407860000|2024-07-31 06:37:40|17549.16|17469.16|17547.99|17467.99|17549.43|17469.43|17547.99|17467.99|9
1722407870000|2024-07-31 06:37:50|17547.62|17467.62|17546.72|17466.72|17547.62|17467.62|17546.72|17466.72|9
1722407880000|2024-07-31 06:38:00|17546.63|17466.63|17548.35|17468.35|17548.35|17468.35|17546.63|17466.63|9
1722407890000|2024-07-31 06:38:10|17548.29|17468.29|17548.34|17468.34|17548.34|17468.34|17547.75|17467.75|10
1722407900000|2024-07-31 06:38:20|17548.37|17468.37|17548.39|17468.39|17548.45|17468.45|17548.15|17468.15|10
1722407910000|2024-07-31 06:38:30|17548.29|17468.29|17548.05|17468.05|17548.29|17468.29|17547.69|17467.69|8
1722407920000|2024-07-31 06:38:40|17549.49|17469.49|17551.39|17471.39|17551.39|17471.39|17549.49|17469.49|10
1722407930000|2024-07-31 06:38:50|17551.41|17471.41|17550.97|17470.97|17551.51|17471.51|17550.97|17470.97|10
1722407940000|2024-07-31 06:39:00|17550.95|17470.95|17549.98|17469.98|17550.95|17470.95|17549.87|17469.87|10
1722407950000|2024-07-31 06:39:10|17550.31|17470.31|17550.12|17470.12|17550.64|17470.64|17550.12|17470.12|9
1722407960000|2024-07-31 06:39:20|17549.94|17469.94|17549.85|17469.85|17550.39|17470.39|17549.85|17469.85|10
1722407970000|2024-07-31 06:39:30|17549.92|17469.92|17550.28|17470.28|17550.28|17470.28|17549.92|17469.92|10
1722407980000|2024-07-31 06:39:40|17550.01|17470.01|17550.27|17470.27|17550.57|17470.57|17550.01|17470.01|9
1722407990000|2024-07-31 06:39:50|17550.3|17470.3|17550.6|17470.6|17550.6|17470.6|17549.93|17469.93|10
1722408000000|2024-07-31 06:40:00|17550.45|17470.45|17553.72|17473.72|17553.75|17473.75|17550.45|17470.45|10
1722408010000|2024-07-31 06:40:10|17553.74|17473.74|17554.96|17474.96|17555.01|17475.01|17553.74|17473.74|10
1722408020000|2024-07-31 06:40:20|17555.09|17475.09|17558.69|17478.69|17558.69|17478.69|17555.05|17475.05|9
1722408030000|2024-07-31 06:40:30|17559.13|17479.13|17559.43|17479.43|17559.45|17479.45|17558.95|17478.95|10
1722408040000|2024-07-31 06:40:40|17559.75|17479.75|17558.87|17478.87|17559.76|17479.76|17558.87|17478.87|10
1722408050000|2024-07-31 06:40:50|17559.14|17479.14|17558.6|17478.6|17559.14|17479.14|17558.44|17478.44|10
1722408060000|2024-07-31 06:41:00|17558.38|17478.38|17558.7|17478.7|17558.7|17478.7|17558.06|17478.06|10
1722408070000|2024-07-31 06:41:10|17558.69|17478.69|17558.94|17478.94|17558.94|17478.94|17558.58|17478.58|9
1722408080000|2024-07-31 06:41:20|17558.43|17478.43|17558.18|17478.18|17559.56|17479.56|17558.1|17478.1|9
1722408090000|2024-07-31 06:41:30|17558.12|17478.12|17559.13|17479.13|17559.13|17479.13|17557.83|17477.83|10
1722408100000|2024-07-31 06:41:40|17559.79|17479.79|17561.08|17481.08|17561.43|17481.43|17559.79|17479.79|9
1722408110000|2024-07-31 06:41:50|17561.2|17481.2|17562.09|17482.09|17562.15|17482.15|17561.11|17481.11|9
1722408120000|2024-07-31 06:42:00|17562.16|17482.16|17564.01|17484.01|17564.01|17484.01|17562.16|17482.16|9
1722408130000|2024-07-31 06:42:10|17563.95|17483.95|17564.42|17484.42|17564.42|17484.42|17563.38|17483.38|9
1722408140000|2024-07-31 06:42:20|17564.78|17484.78|17563.49|17483.49|17564.79|17484.79|17563.46|17483.46|10
1722408150000|2024-07-31 06:42:30|17563.46|17483.46|17563.04|17483.04|17563.75|17483.75|17562.91|17482.91|10
1722408160000|2024-07-31 06:42:40|17563.03|17483.03|17564.23|17484.23|17564.37|17484.37|17563.03|17483.03|10
1722408170000|2024-07-31 06:42:50|17564.15|17484.15|17566.11|17486.11|17566.11|17486.11|17564.1|17484.1|9
1722408180000|2024-07-31 06:43:00|17565.89|17485.89|17566.46|17486.46|17566.6|17486.6|17565.89|17485.89|9
1722408190000|2024-07-31 06:43:10|17566.57|17486.57|17567.88|17487.88|17567.89|17487.89|17566.5|17486.5|10
1722408200000|2024-07-31 06:43:20|17567.42|17487.42|17567.5|17487.5|17567.5|17487.5|17566.93|17486.93|10
1722408210000|2024-07-31 06:43:30|17567.53|17487.53|17566.7|17486.7|17568.23|17488.23|17566.65|17486.65|9
1722408220000|2024-07-31 06:43:40|17566.85|17486.85|17566.76|17486.76|17566.85|17486.85|17566.35|17486.35|10
1722408230000|2024-07-31 06:43:50|17566.74|17486.74|17566.98|17486.98|17566.98|17486.98|17566.74|17486.74|10
1722408240000|2024-07-31 06:44:00|17566.99|17486.99|17566.67|17486.67|17567.15|17487.15|17566.67|17486.67|9
1722408250000|2024-07-31 06:44:10|17566.64|17486.64|17569.15|17489.15|17569.15|17489.15|17566.64|17486.64|9
1722408260000|2024-07-31 06:44:20|17569.49|17489.49|17571.78|17491.78|17571.88|17491.88|17569.49|17489.49|10
1722408270000|2024-07-31 06:44:30|17571.51|17491.51|17570.05|17490.05|17571.99|17491.99|17569.98|17489.98|9
1722408280000|2024-07-31 06:44:40|17569.56|17489.56|17568.67|17488.67|17569.56|17489.56|17568.67|17488.67|9
1722408290000|2024-07-31 06:44:50|17568.56|17488.56|17568.51|17488.51|17568.65|17488.65|17568.35|17488.35|9
1722408300000|2024-07-31 06:45:00|17568.73|17488.73|17569.96|17489.96|17571.49|17491.49|17568.69|17488.69|10
1722408310000|2024-07-31 06:45:10|17570.02|17490.02|17571.79|17491.79|17571.79|17491.79|17569.64|17489.64|9
1722408320000|2024-07-31 06:45:20|17571.86|17491.86|17573.93|17493.93|17573.93|17493.93|17571.86|17491.86|10
1722408330000|2024-07-31 06:45:30|17574|17494|17573.07|17493.07|17574.22|17494.22|17573.07|17493.07|9
1722408340000|2024-07-31 06:45:40|17572.48|17492.48|17570.54|17490.54|17572.48|17492.48|17570.54|17490.54|10
1722408350000|2024-07-31 06:45:50|17570.15|17490.15|17569.44|17489.44|17570.24|17490.24|17569.39|17489.39|9
1722408360000|2024-07-31 06:46:00|17569.38|17489.38|17571.36|17491.36|17571.36|17491.36|17569.22|17489.22|10
1722408370000|2024-07-31 06:46:10|17571.22|17491.22|17569.68|17489.68|17571.66|17491.66|17569.68|17489.68|10
1722408380000|2024-07-31 06:46:20|17569.78|17489.78|17569.48|17489.48|17569.78|17489.78|17568.78|17488.78|10
1722408390000|2024-07-31 06:46:30|17569.75|17489.75|17569.47|17489.47|17569.94|17489.94|17569.47|17489.47|9
1722408400000|2024-07-31 06:46:40|17569.42|17489.42|17566.9|17486.9|17569.5|17489.5|17566.9|17486.9|9
1722408410000|2024-07-31 06:46:50|17566.87|17486.87|17566.62|17486.62|17566.87|17486.87|17566.44|17486.44|10
1722408420000|2024-07-31 06:47:00|17566.48|17486.48|17568.37|17488.37|17568.37|17488.37|17566.48|17486.48|10
1722408430000|2024-07-31 06:47:10|17568.3|17488.3|17569.7|17489.7|17569.7|17489.7|17568.3|17488.3|10
1722408440000|2024-07-31 06:47:20|17569.72|17489.72|17570.05|17490.05|17570.05|17490.05|17569.72|17489.72|10
1722408450000|2024-07-31 06:47:30|17570|17490|17569.27|17489.27|17570|17490|17568.06|17488.06|10
1722408460000|2024-07-31 06:47:40|17568.85|17488.85|17568.1|17488.1|17569.02|17489.02|17568.1|17488.1|10
1722408470000|2024-07-31 06:47:50|17568.29|17488.29|17571.55|17491.55|17571.55|17491.55|17568.29|17488.29|10
1722408480000|2024-07-31 06:48:00|17571.58|17491.58|17558.17|17478.17|17571.8|17491.8|17558.17|17478.17|10
1722408490000|2024-07-31 06:48:10|17558.36|17478.36|17558.07|17478.07|17558.36|17478.36|17557.81|17477.81|10
1722408500000|2024-07-31 06:48:20|17557.73|17477.73|17557.43|17477.43|17557.9|17477.9|17557.43|17477.43|7
1722408510000|2024-07-31 06:48:30|17557.44|17477.44|17556.9|17476.9|17557.7|17477.7|17556.9|17476.9|10
1722408520000|2024-07-31 06:48:40|17556.99|17476.99|17555.64|17475.64|17557.03|17477.03|17555.64|17475.64|10
1722408530000|2024-07-31 06:48:50|17555.52|17475.52|17554.68|17474.68|17555.52|17475.52|17554.68|17474.68|9
1722408540000|2024-07-31 06:49:00|17554.67|17474.67|17555.05|17475.05|17555.07|17475.07|17554.64|17474.64|10
1722408550000|2024-07-31 06:49:10|17555.2|17475.2|17554.52|17474.52|17555.61|17475.61|17554.52|17474.52|10
1722408560000|2024-07-31 06:49:20|17553.92|17473.92|17549.95|17469.95|17553.92|17473.92|17549.95|17469.95|10
1722408570000|2024-07-31 06:49:30|17549.91|17469.91|17551.81|17471.81|17551.81|17471.81|17549.91|17469.91|9
1722408580000|2024-07-31 06:49:40|17551.84|17471.84|17550.53|17470.53|17551.94|17471.94|17550.53|17470.53|10
1722408590000|2024-07-31 06:49:50|17551.03|17471.03|17550.61|17470.61|17551.24|17471.24|17550.61|17470.61|9
1722408600000|2024-07-31 06:50:00|17550.1|17470.1|17548.81|17468.81|17550.1|17470.1|17548.8|17468.8|9
1722408610000|2024-07-31 06:50:10|17549.75|17469.75|17549.38|17469.38|17549.96|17469.96|17549.38|17469.38|9
1722408620000|2024-07-31 06:50:20|17549.5|17469.5|17552.24|17472.24|17552.24|17472.24|17549.5|17469.5|10
1722408630000|2024-07-31 06:50:30|17552.16|17472.16|17553.13|17473.13|17553.14|17473.14|17551.97|17471.97|9
1722408640000|2024-07-31 06:50:40|17553.18|17473.18|17553.26|17473.26|17553.58|17473.58|17552.98|17472.98|10
1722408650000|2024-07-31 06:50:50|17553.3|17473.3|17552.56|17472.56|17553.3|17473.3|17552.52|17472.52|9
1722408660000|2024-07-31 06:51:00|17552.5|17472.5|17552.66|17472.66|17552.73|17472.73|17552.5|17472.5|10
1722408670000|2024-07-31 06:51:10|17552.63|17472.63|17552.91|17472.91|17553.01|17473.01|17552.11|17472.11|10
1722408680000|2024-07-31 06:51:20|17552.96|17472.96|17555.18|17475.18|17555.18|17475.18|17552.94|17472.94|10
1722408690000|2024-07-31 06:51:30|17555.32|17475.32|17554.46|17474.46|17555.38|17475.38|17554.46|17474.46|9
1722408700000|2024-07-31 06:51:40|17554.41|17474.41|17559.82|17479.82|17560.15|17480.15|17554.31|17474.31|10
1722408710000|2024-07-31 06:51:50|17559.85|17479.85|17559.94|17479.94|17560.53|17480.53|17559.77|17479.77|9
1722408720000|2024-07-31 06:52:00|17559.85|17479.85|17560.06|17480.06|17560.27|17480.27|17559.73|17479.73|10
1722408730000|2024-07-31 06:52:10|17560.07|17480.07|17560.48|17480.48|17560.99|17480.99|17560.06|17480.06|10
1722408740000|2024-07-31 06:52:20|17560.5|17480.5|17560.35|17480.35|17560.5|17480.5|17559.59|17479.59|10
1722408750000|2024-07-31 06:52:30|17560.39|17480.39|17561.73|17481.73|17561.73|17481.73|17560.03|17480.03|10
1722408760000|2024-07-31 06:52:40|17561.72|17481.72|17561.23|17481.23|17561.76|17481.76|17561.23|17481.23|8
1722408770000|2024-07-31 06:52:50|17561.44|17481.44|17560.15|17480.15|17561.44|17481.44|17560.15|17480.15|9
1722408780000|2024-07-31 06:53:00|17560.4|17480.4|17569.4|17489.4|17569.4|17489.4|17560.4|17480.4|10
1722408790000|2024-07-31 06:53:10|17569.8|17489.8|17571.32|17491.32|17571.63|17491.63|17569.8|17489.8|10
1722408800000|2024-07-31 06:53:20|17572.28|17492.28|17573.14|17493.14|17573.17|17493.17|17572.28|17492.28|10
1722408810000|2024-07-31 06:53:30|17573.24|17493.24|17573.14|17493.14|17573.24|17493.24|17573.13|17493.13|7
1722408820000|2024-07-31 06:53:40|17573.33|17493.33|17573.58|17493.58|17573.83|17493.83|17573.33|17493.33|10
1722408830000|2024-07-31 06:53:50|17573.36|17493.36|17573.72|17493.72|17573.72|17493.72|17573.36|17493.36|8
1722408840000|2024-07-31 06:54:00|17574.16|17494.16|17572.91|17492.91|17574.16|17494.16|17571.66|17491.66|10
1722408850000|2024-07-31 06:54:10|17572.94|17492.94|17573.44|17493.44|17573.56|17493.56|17572.58|17492.58|10
1722408860000|2024-07-31 06:54:20|17573.39|17493.39|17573.26|17493.26|17574.56|17494.56|17573.26|17493.26|8
1722408870000|2024-07-31 06:54:30|17573.31|17493.31|17576.04|17496.04|17576.05|17496.05|17573.18|17493.18|9
1722408880000|2024-07-31 06:54:40|17576.55|17496.55|17576.47|17496.47|17576.65|17496.65|17576.47|17496.47|8
1722408890000|2024-07-31 06:54:50|17576.48|17496.48|17576.78|17496.78|17576.81|17496.81|17576.48|17496.48|7
1722408900000|2024-07-31 06:55:00|17576.96|17496.96|17578.08|17498.08|17578.1|17498.1|17576.96|17496.96|10
1722408910000|2024-07-31 06:55:10|17578.57|17498.57|17579.1|17499.1|17579.1|17499.1|17578.57|17498.57|9
1722408920000|2024-07-31 06:55:20|17579.73|17499.73|17580.6|17500.6|17580.6|17500.6|17579.46|17499.46|10
1722408930000|2024-07-31 06:55:30|17580.71|17500.71|17578.87|17498.87|17580.79|17500.79|17578.87|17498.87|10
1722408940000|2024-07-31 06:55:40|17578.77|17498.77|17579.67|17499.67|17579.71|17499.71|17578.47|17498.47|10
1722408950000|2024-07-31 06:55:50|17579.62|17499.62|17577.75|17497.75|17579.62|17499.62|17577.75|17497.75|10
1722408960000|2024-07-31 06:56:00|17577.58|17497.58|17577.02|17497.02|17577.59|17497.59|17575.87|17495.87|10
1722408970000|2024-07-31 06:56:10|17577.09|17497.09|17576.77|17496.77|17577.3|17497.3|17576.77|17496.77|9
1722408980000|2024-07-31 06:56:20|17576.76|17496.76|17576.56|17496.56|17576.78|17496.78|17576.22|17496.22|7
1722408990000|2024-07-31 06:56:30|17575.69|17495.69|17577.87|17497.87|17577.87|17497.87|17575.69|17495.69|9
1722409000000|2024-07-31 06:56:40|17578.14|17498.14|17578.05|17498.05|17578.94|17498.94|17578.05|17498.05|10
1722409010000|2024-07-31 06:56:50|17577.59|17497.59|17575.69|17495.69|17577.59|17497.59|17575.69|17495.69|10
1722409020000|2024-07-31 06:57:00|17575.43|17495.43|17574.56|17494.56|17575.43|17495.43|17573.68|17493.68|10
1722409030000|2024-07-31 06:57:10|17574.95|17494.95|17574.31|17494.31|17575.27|17495.27|17574.31|17494.31|10
1722409040000|2024-07-31 06:57:20|17574.29|17494.29|17572.88|17492.88|17574.83|17494.83|17572.88|17492.88|10
1722409050000|2024-07-31 06:57:30|17572.34|17492.34|17571.86|17491.86|17572.34|17492.34|17571.86|17491.86|9
1722409060000|2024-07-31 06:57:40|17571.87|17491.87|17572.9|17492.9|17572.9|17492.9|17571.87|17491.87|9
1722409070000|2024-07-31 06:57:50|17572.91|17492.91|17572.03|17492.03|17573.65|17493.65|17572.03|17492.03|10
1722409080000|2024-07-31 06:58:00|17571.98|17491.98|17573.13|17493.13|17573.13|17493.13|17571.98|17491.98|10
1722409090000|2024-07-31 06:58:10|17573.15|17493.15|17575.18|17495.18|17575.18|17495.18|17573.15|17493.15|10
1722409100000|2024-07-31 06:58:20|17575.12|17495.12|17576.64|17496.64|17576.64|17496.64|17575.08|17495.08|8
1722409110000|2024-07-31 06:58:30|17576.66|17496.66|17576.16|17496.16|17576.66|17496.66|17576.11|17496.11|9
1722409120000|2024-07-31 06:58:40|17576.15|17496.15|17576.74|17496.74|17576.85|17496.85|17575.97|17495.97|7
1722409130000|2024-07-31 06:58:50|17576.57|17496.57|17576.16|17496.16|17576.92|17496.92|17576.16|17496.16|10
1722409140000|2024-07-31 06:59:00|17575.67|17495.67|17576.44|17496.44|17576.51|17496.51|17575.66|17495.66|10
1722409150000|2024-07-31 06:59:10|17576.39|17496.39|17576.57|17496.57|17576.57|17496.57|17576.27|17496.27|8
1722409160000|2024-07-31 06:59:20|17576.81|17496.81|17576.52|17496.52|17576.81|17496.81|17576.38|17496.38|10
1722409170000|2024-07-31 06:59:30|17576.4|17496.4|17576.16|17496.16|17576.62|17496.62|17576.16|17496.16|9
1722409180000|2024-07-31 06:59:40|17575.95|17495.95|17575.28|17495.28|17575.95|17495.95|17575.28|17495.28|9
1722409190000|2024-07-31 06:59:50|17575.16|17495.16|17576.02|17496.02|17576.17|17496.17|17575|17495|8
1722409200000|2024-07-31 07:00:00|17575.98|17495.98|17574.73|17494.73|17576.58|17496.58|17574.69|17494.69|10
1722409210000|2024-07-31 07:00:10|17574.77|17494.77|17576.34|17496.34|17576.34|17496.34|17574.5|17494.5|10
1722409220000|2024-07-31 07:00:20|17578.48|17498.48|17575.96|17495.96|17578.48|17498.48|17575.96|17495.96|10
1722409230000|2024-07-31 07:00:30|17575.67|17495.67|17574|17494|17575.67|17495.67|17574|17494|10
1722409240000|2024-07-31 07:00:40|17573.87|17493.87|17571.12|17491.12|17573.87|17493.87|17570.97|17490.97|10
1722409250000|2024-07-31 07:00:50|17570.92|17490.92|17569.65|17489.65|17570.93|17490.93|17569.65|17489.65|10
1722409260000|2024-07-31 07:01:00|17569.64|17489.64|17568.55|17488.55|17569.64|17489.64|17568.2|17488.2|9
1722409270000|2024-07-31 07:01:10|17568.75|17488.75|17565.75|17485.75|17568.75|17488.75|17565.41|17485.41|10
1722409280000|2024-07-31 07:01:20|17565.78|17485.78|17562.47|17482.47|17565.78|17485.78|17562.47|17482.47|10
1722409290000|2024-07-31 07:01:30|17562.17|17482.17|17562.07|17482.07|17562.17|17482.17|17561.24|17481.24|9
1722409300000|2024-07-31 07:01:40|17562.08|17482.08|17560.8|17480.8|17562.21|17482.21|17560.8|17480.8|9
1722409310000|2024-07-31 07:01:50|17561.25|17481.25|17565.29|17485.29|17565.29|17485.29|17561.25|17481.25|10
1722409320000|2024-07-31 07:02:00|17565.44|17485.44|17566.01|17486.01|17566.18|17486.18|17565.37|17485.37|10
1722409330000|2024-07-31 07:02:10|17566.04|17486.04|17565.33|17485.33|17566.1|17486.1|17565.26|17485.26|10
1722409340000|2024-07-31 07:02:20|17564.99|17484.99|17569.02|17489.02|17569.02|17489.02|17564.99|17484.99|10
1722409350000|2024-07-31 07:02:30|17569.12|17489.12|17569.06|17489.06|17569.12|17489.12|17568.79|17488.79|10
1722409360000|2024-07-31 07:02:40|17568.91|17488.91|17569.15|17489.15|17569.15|17489.15|17568.91|17488.91|8
1722409370000|2024-07-31 07:02:50|17568.91|17488.91|17568.54|17488.54|17568.95|17488.95|17568.44|17488.44|8
1722409380000|2024-07-31 07:03:00|17569.6|17489.6|17569.31|17489.31|17569.8|17489.8|17569.29|17489.29|8
1722409390000|2024-07-31 07:03:10|17569.33|17489.33|17568.46|17488.46|17569.36|17489.36|17568.43|17488.43|10
1722409400000|2024-07-31 07:03:20|17568.41|17488.41|17565.91|17485.91|17568.43|17488.43|17565.91|17485.91|9
1722409410000|2024-07-31 07:03:30|17565.82|17485.82|17565.68|17485.68|17565.82|17485.82|17565.43|17485.43|10
1722409420000|2024-07-31 07:03:40|17565.69|17485.69|17565.69|17485.69|17565.87|17485.87|17565.66|17485.66|10
1722409430000|2024-07-31 07:03:50|17565.11|17485.11|17563.04|17483.04|17565.11|17485.11|17561.99|17481.99|9
1722409440000|2024-07-31 07:04:00|17563.17|17483.17|17562.4|17482.4|17563.68|17483.68|17562.4|17482.4|10
1722409450000|2024-07-31 07:04:10|17562.71|17482.71|17564.65|17484.65|17564.65|17484.65|17562.71|17482.71|10
1722409460000|2024-07-31 07:04:20|17564.61|17484.61|17563.77|17483.77|17564.69|17484.69|17563.18|17483.18|10
1722409470000|2024-07-31 07:04:30|17564.23|17484.23|17564.25|17484.25|17564.48|17484.48|17564.15|17484.15|10
1722409480000|2024-07-31 07:04:40|17564.11|17484.11|17564.67|17484.67|17564.67|17484.67|17564.01|17484.01|10
1722409490000|2024-07-31 07:04:50|17564.47|17484.47|17564.35|17484.35|17564.6|17484.6|17564.25|17484.25|9
1722409500000|2024-07-31 07:05:00|17564.63|17484.63|17564.7|17484.7|17565.11|17485.11|17564.61|17484.61|8
1722409510000|2024-07-31 07:05:10|17564.8|17484.8|17563.19|17483.19|17564.8|17484.8|17563.19|17483.19|10
1722409520000|2024-07-31 07:05:20|17563.15|17483.15|17567.21|17487.21|17567.21|17487.21|17563.12|17483.12|10
1722409530000|2024-07-31 07:05:30|17567.17|17487.17|17576.19|17496.19|17576.33|17496.33|17567.17|17487.17|10
1722409540000|2024-07-31 07:05:40|17576.82|17496.82|17576.72|17496.72|17577.06|17497.06|17576.41|17496.41|10
1722409550000|2024-07-31 07:05:50|17576.27|17496.27|17576.75|17496.75|17576.75|17496.75|17576.27|17496.27|9
1722409560000|2024-07-31 07:06:00|17576.79|17496.79|17578.91|17498.91|17578.93|17498.93|17576.79|17496.79|10
1722409570000|2024-07-31 07:06:10|17578.96|17498.96|17579.78|17499.78|17580.11|17500.11|17578.96|17498.96|9
1722409580000|2024-07-31 07:06:20|17579.75|17499.75|17578.56|17498.56|17579.75|17499.75|17578.3|17498.3|10
1722409590000|2024-07-31 07:06:30|17578.59|17498.59|17579.28|17499.28|17579.28|17499.28|17578.59|17498.59|9
1722409600000|2024-07-31 07:06:40|17579.45|17499.45|17578.99|17498.99|17579.56|17499.56|17578.99|17498.99|9
1722409610000|2024-07-31 07:06:50|17579.1|17499.1|17578.76|17498.76|17579.13|17499.13|17578.69|17498.69|9
1722409620000|2024-07-31 07:07:00|17578.61|17498.61|17577.55|17497.55|17579.48|17499.48|17577.55|17497.55|10
1722409630000|2024-07-31 07:07:10|17577.44|17497.44|17577.94|17497.94|17577.94|17497.94|17577.44|17497.44|10
1722409640000|2024-07-31 07:07:20|17578|17498|17578.53|17498.53|17578.57|17498.57|17577.91|17497.91|10
1722409650000|2024-07-31 07:07:30|17578.61|17498.61|17577.72|17497.72|17578.64|17498.64|17577.72|17497.72|9
1722409660000|2024-07-31 07:07:40|17577.75|17497.75|17577.53|17497.53|17577.77|17497.77|17577.51|17497.51|9
1722409670000|2024-07-31 07:07:50|17577.5|17497.5|17577.22|17497.22|17577.84|17497.84|17577.22|17497.22|10
1722409680000|2024-07-31 07:08:00|17576.81|17496.81|17576.06|17496.06|17577.1|17497.1|17576.06|17496.06|10
1722409690000|2024-07-31 07:08:10|17576.07|17496.07|17575.67|17495.67|17576.09|17496.09|17575.67|17495.67|8
1722409700000|2024-07-31 07:08:20|17575.73|17495.73|17575.64|17495.64|17575.73|17495.73|17575.57|17495.57|9
1722409710000|2024-07-31 07:08:30|17575.6|17495.6|17575.93|17495.93|17576.56|17496.56|17575.6|17495.6|10
1722409720000|2024-07-31 07:08:40|17575.89|17495.89|17574.28|17494.28|17575.89|17495.89|17574.28|17494.28|9
1722409730000|2024-07-31 07:08:50|17574.26|17494.26|17573.72|17493.72|17574.86|17494.86|17573.72|17493.72|10
1722409740000|2024-07-31 07:09:00|17573.44|17493.44|17574.16|17494.16|17574.16|17494.16|17573.44|17493.44|9
1722409750000|2024-07-31 07:09:10|17574.55|17494.55|17573.76|17493.76|17574.55|17494.55|17573.76|17493.76|9
1722409760000|2024-07-31 07:09:20|17573.62|17493.62|17573.49|17493.49|17573.67|17493.67|17573.49|17493.49|9
1722409770000|2024-07-31 07:09:30|17573.48|17493.48|17573.93|17493.93|17573.93|17493.93|17573.47|17493.47|10
1722409780000|2024-07-31 07:09:40|17574.57|17494.57|17575.62|17495.62|17575.72|17495.72|17574.56|17494.56|10
1722409790000|2024-07-31 07:09:50|17575.73|17495.73|17578.23|17498.23|17578.23|17498.23|17575.73|17495.73|9
1722409800000|2024-07-31 07:10:00|17578.49|17498.49|17580.2|17500.2|17580.2|17500.2|17578.48|17498.48|10
1722409810000|2024-07-31 07:10:10|17580|17500|17579.36|17499.36|17580.22|17500.22|17579.36|17499.36|10
1722409820000|2024-07-31 07:10:20|17579.39|17499.39|17579.4|17499.4|17579.92|17499.92|17579.39|17499.39|10
1722409830000|2024-07-31 07:10:30|17579.42|17499.42|17579.26|17499.26|17579.58|17499.58|17579.26|17499.26|9
1722409840000|2024-07-31 07:10:40|17579.22|17499.22|17577.12|17497.12|17579.43|17499.43|17577.12|17497.12|10
1722409850000|2024-07-31 07:10:50|17576.89|17496.89|17574.01|17494.01|17576.89|17496.89|17573.68|17493.68|10
1722409860000|2024-07-31 07:11:00|17573.99|17493.99|17572.58|17492.58|17574.44|17494.44|17572.58|17492.58|10
1722409870000|2024-07-31 07:11:10|17572.41|17492.41|17570.67|17490.67|17572.57|17492.57|17570.67|17490.67|10
1722409880000|2024-07-31 07:11:20|17570.22|17490.22|17564.61|17484.61|17570.54|17490.54|17564.61|17484.61|10
1722409890000|2024-07-31 07:11:30|17564.64|17484.64|17567.8|17487.8|17567.8|17487.8|17564.64|17484.64|10
1722409900000|2024-07-31 07:11:40|17566.04|17486.04|17566.26|17486.26|17566.59|17486.59|17566.04|17486.04|9
1722409910000|2024-07-31 07:11:50|17566.18|17486.18|17565.85|17485.85|17566.18|17486.18|17565.47|17485.47|10
1722409920000|2024-07-31 07:12:00|17565.72|17485.72|17565.16|17485.16|17565.72|17485.72|17565.16|17485.16|8
1722409930000|2024-07-31 07:12:10|17565.52|17485.52|17564.12|17484.12|17565.86|17485.86|17564.12|17484.12|10
1722409940000|2024-07-31 07:12:20|17564.86|17484.86|17568.26|17488.26|17568.26|17488.26|17564.86|17484.86|10
1722409950000|2024-07-31 07:12:30|17568.4|17488.4|17570.6|17490.6|17570.6|17490.6|17568.4|17488.4|10
1722409960000|2024-07-31 07:12:40|17570.42|17490.42|17571.13|17491.13|17571.2|17491.2|17570.42|17490.42|8
1722409970000|2024-07-31 07:12:50|17571.19|17491.19|17571.12|17491.12|17571.19|17491.19|17571.08|17491.08|9
1722409980000|2024-07-31 07:13:00|17571.47|17491.47|17571.13|17491.13|17571.63|17491.63|17571.12|17491.12|10
1722409990000|2024-07-31 07:13:10|17571.05|17491.05|17570.04|17490.04|17571.05|17491.05|17570.04|17490.04|9
1722410000000|2024-07-31 07:13:20|17570.08|17490.08|17570.1|17490.1|17570.23|17490.23|17570.02|17490.02|9
1722410010000|2024-07-31 07:13:30|17570.12|17490.12|17569.85|17489.85|17570.12|17490.12|17568.45|17488.45|10
1722410020000|2024-07-31 07:13:40|17570.2|17490.2|17571.8|17491.8|17571.8|17491.8|17570.2|17490.2|10
1722410030000|2024-07-31 07:13:50|17572.07|17492.07|17571.96|17491.96|17572.19|17492.19|17571.87|17491.87|10
1722410040000|2024-07-31 07:14:00|17571.81|17491.81|17572.68|17492.68|17572.68|17492.68|17571.75|17491.75|10
1722410050000|2024-07-31 07:14:10|17572.81|17492.81|17573.25|17493.25|17573.34|17493.34|17572.81|17492.81|9
1722410060000|2024-07-31 07:14:20|17573.35|17493.35|17572.83|17492.83|17573.35|17493.35|17572.83|17492.83|9
1722410070000|2024-07-31 07:14:30|17572.56|17492.56|17572.87|17492.87|17572.9|17492.9|17572.52|17492.52|9
1722410080000|2024-07-31 07:14:40|17572.86|17492.86|17571.04|17491.04|17572.92|17492.92|17571.04|17491.04|10
1722410090000|2024-07-31 07:14:50|17570.83|17490.83|17572.48|17492.48|17572.48|17492.48|17570.82|17490.82|9
1722410100000|2024-07-31 07:15:00|17572.58|17492.58|17573.6|17493.6|17573.6|17493.6|17572.58|17492.58|9
1722410110000|2024-07-31 07:15:10|17573.63|17493.63|17573.55|17493.55|17573.63|17493.63|17573.36|17493.36|9
1722410120000|2024-07-31 07:15:20|17573.53|17493.53|17573.67|17493.67|17573.71|17493.71|17573.29|17493.29|9
1722410130000|2024-07-31 07:15:30|17573.64|17493.64|17573.34|17493.34|17573.85|17493.85|17573.34|17493.34|10
1722410140000|2024-07-31 07:15:40|17573.41|17493.41|17572.94|17492.94|17573.41|17493.41|17572.75|17492.75|10
1722410150000|2024-07-31 07:15:50|17572.77|17492.77|17572.95|17492.95|17573.02|17493.02|17572.77|17492.77|8
1722410160000|2024-07-31 07:16:00|17572.9|17492.9|17572.31|17492.31|17572.9|17492.9|17572.22|17492.22|10
1722410170000|2024-07-31 07:16:10|17572.24|17492.24|17570.53|17490.53|17573.08|17493.08|17570.53|17490.53|9
1722410180000|2024-07-31 07:16:20|17570.07|17490.07|17569.63|17489.63|17570.56|17490.56|17569.13|17489.13|10
1722410190000|2024-07-31 07:16:30|17570.6|17490.6|17572.42|17492.42|17572.44|17492.44|17570.6|17490.6|10
1722410200000|2024-07-31 07:16:40|17573.38|17493.38|17578.06|17498.06|17578.06|17498.06|17573.38|17493.38|10
1722410210000|2024-07-31 07:16:50|17578.19|17498.19|17578.62|17498.62|17578.85|17498.85|17578.19|17498.19|10
1722410220000|2024-07-31 07:17:00|17578.65|17498.65|17579.87|17499.87|17579.87|17499.87|17578.65|17498.65|10
1722410230000|2024-07-31 07:17:10|17579.95|17499.95|17580.97|17500.97|17581.04|17501.04|17579.95|17499.95|10
1722410240000|2024-07-31 07:17:20|17580.92|17500.92|17582.55|17502.55|17582.59|17502.59|17580.92|17500.92|10
1722410250000|2024-07-31 07:17:30|17582.58|17502.58|17583|17503|17583.03|17503.03|17582.53|17502.53|10
1722410260000|2024-07-31 07:17:40|17582.9|17502.9|17582.95|17502.95|17583.14|17503.14|17582.9|17502.9|10
1722410270000|2024-07-31 07:17:50|17582.2|17502.2|17580.24|17500.24|17582.2|17502.2|17580.24|17500.24|10
1722410280000|2024-07-31 07:18:00|17580.36|17500.36|17580.98|17500.98|17580.98|17500.98|17580.36|17500.36|9
1722410290000|2024-07-31 07:18:10|17580.95|17500.95|17581.1|17501.1|17581.23|17501.23|17580.85|17500.85|10
1722410300000|2024-07-31 07:18:20|17581.42|17501.42|17581.82|17501.82|17581.88|17501.88|17581.29|17501.29|10
1722410310000|2024-07-31 07:18:30|17581.7|17501.7|17582.93|17502.93|17582.96|17502.96|17581.67|17501.67|10
1722410320000|2024-07-31 07:18:40|17583.02|17503.02|17582.7|17502.7|17583.05|17503.05|17582.68|17502.68|6
1722410330000|2024-07-31 07:18:50|17582.73|17502.73|17583.35|17503.35|17583.35|17503.35|17582.73|17502.73|10
1722410340000|2024-07-31 07:19:00|17583.39|17503.39|17581.23|17501.23|17583.39|17503.39|17581.18|17501.18|10
1722410350000|2024-07-31 07:19:10|17581.12|17501.12|17579.9|17499.9|17581.14|17501.14|17579.9|17499.9|10
1722410360000|2024-07-31 07:19:20|17579.75|17499.75|17578.56|17498.56|17579.75|17499.75|17578.56|17498.56|10
1722410370000|2024-07-31 07:19:30|17578.78|17498.78|17579.13|17499.13|17579.17|17499.17|17578.77|17498.77|10
1722410380000|2024-07-31 07:19:40|17579.25|17499.25|17582.03|17502.03|17582.03|17502.03|17579.15|17499.15|10
1722410390000|2024-07-31 07:19:50|17582.11|17502.11|17584.12|17504.12|17584.19|17504.19|17582.11|17502.11|10
1722410400000|2024-07-31 07:20:00|17584.14|17504.14|17587.1|17507.1|17587.1|17507.1|17584.14|17504.14|9
1722410410000|2024-07-31 07:20:10|17587.05|17507.05|17587.09|17507.09|17587.23|17507.23|17586.8|17506.8|10
1722410420000|2024-07-31 07:20:20|17587.44|17507.44|17587.9|17507.9|17587.9|17507.9|17587.25|17507.25|10
1722410430000|2024-07-31 07:20:30|17588.01|17508.01|17590.64|17510.64|17590.68|17510.68|17588.01|17508.01|10
1722410440000|2024-07-31 07:20:40|17590.8|17510.8|17593.07|17513.07|17593.07|17513.07|17590.8|17510.8|10
1722410450000|2024-07-31 07:20:50|17593.25|17513.25|17593.97|17513.97|17593.97|17513.97|17593.25|17513.25|10
1722410460000|2024-07-31 07:21:00|17594|17514|17594.39|17514.39|17594.39|17514.39|17594|17514|9
1722410470000|2024-07-31 07:21:10|17594.42|17514.42|17595.38|17515.38|17595.59|17515.59|17594.42|17514.42|10
1722410480000|2024-07-31 07:21:20|17595.4|17515.4|17594.1|17514.1|17595.4|17515.4|17593.91|17513.91|10
1722410490000|2024-07-31 07:21:30|17594.07|17514.07|17594.43|17514.43|17596.41|17516.41|17594.07|17514.07|10
1722410500000|2024-07-31 07:21:40|17594.42|17514.42|17594|17514|17594.46|17514.46|17594|17514|8
1722410510000|2024-07-31 07:21:50|17593.96|17513.96|17594.56|17514.56|17594.63|17514.63|17593.96|17513.96|9
1722410520000|2024-07-31 07:22:00|17594.47|17514.47|17594.35|17514.35|17594.95|17514.95|17594.35|17514.35|10
1722410530000|2024-07-31 07:22:10|17594.24|17514.24|17591.42|17511.42|17594.24|17514.24|17591.42|17511.42|10
1722410540000|2024-07-31 07:22:20|17591.46|17511.46|17590.17|17510.17|17591.46|17511.46|17590.17|17510.17|10
1722410550000|2024-07-31 07:22:30|17590.15|17510.15|17585.42|17505.42|17590.15|17510.15|17585.42|17505.42|10
1722410560000|2024-07-31 07:22:40|17585.16|17505.16|17583.84|17503.84|17585.16|17505.16|17583.84|17503.84|10
1722410570000|2024-07-31 07:22:50|17583.69|17503.69|17584.96|17504.96|17584.96|17504.96|17582.98|17502.98|10
1722410580000|2024-07-31 07:23:00|17585.03|17505.03|17583.58|17503.58|17585.03|17505.03|17583.16|17503.16|10
1722410590000|2024-07-31 07:23:10|17582.93|17502.93|17582.3|17502.3|17582.93|17502.93|17581.85|17501.85|10
1722410600000|2024-07-31 07:23:20|17582.23|17502.23|17581.91|17501.91|17582.44|17502.44|17581.91|17501.91|9
1722410610000|2024-07-31 07:23:30|17581.84|17501.84|17580.76|17500.76|17581.84|17501.84|17580.71|17500.71|10
1722410620000|2024-07-31 07:23:40|17580.8|17500.8|17579.93|17499.93|17580.8|17500.8|17579.93|17499.93|8
1722410630000|2024-07-31 07:23:50|17579.98|17499.98|17582.03|17502.03|17582.03|17502.03|17579.98|17499.98|10
1722410640000|2024-07-31 07:24:00|17582.11|17502.11|17584.13|17504.13|17584.13|17504.13|17582.11|17502.11|10
1722410650000|2024-07-31 07:24:10|17582.98|17502.98|17584.03|17504.03|17584.03|17504.03|17582.98|17502.98|10
1722410660000|2024-07-31 07:24:20|17584.06|17504.06|17584.12|17504.12|17584.24|17504.24|17584.02|17504.02|10
1722410670000|2024-07-31 07:24:30|17583.72|17503.72|17582.79|17502.79|17583.72|17503.72|17581.96|17501.96|9
1722410680000|2024-07-31 07:24:40|17582.9|17502.9|17582.99|17502.99|17583.25|17503.25|17582.9|17502.9|9
1722410690000|2024-07-31 07:24:50|17582.89|17502.89|17582.18|17502.18|17582.89|17502.89|17582.18|17502.18|8
1722410700000|2024-07-31 07:25:00|17581.61|17501.61|17578.83|17498.83|17581.62|17501.62|17578.83|17498.83|9
1722410710000|2024-07-31 07:25:10|17577.17|17497.17|17575.17|17495.17|17577.17|17497.17|17575.17|17495.17|10
1722410720000|2024-07-31 07:25:20|17575.04|17495.04|17573.54|17493.54|17575.04|17495.04|17573.54|17493.54|10
1722410730000|2024-07-31 07:25:30|17573.48|17493.48|17573.39|17493.39|17573.8|17493.8|17572.94|17492.94|10
1722410740000|2024-07-31 07:25:40|17573.1|17493.1|17571.37|17491.37|17573.1|17493.1|17571.37|17491.37|10
1722410750000|2024-07-31 07:25:50|17571.47|17491.47|17571.57|17491.57|17571.7|17491.7|17571.47|17491.47|10
1722410760000|2024-07-31 07:26:00|17571.53|17491.53|17572.49|17492.49|17572.82|17492.82|17571.53|17491.53|10
1722410770000|2024-07-31 07:26:10|17572.35|17492.35|17571.76|17491.76|17572.36|17492.36|17571.63|17491.63|10
1722410780000|2024-07-31 07:26:20|17572.1|17492.1|17571.77|17491.77|17572.23|17492.23|17571.77|17491.77|10
1722410790000|2024-07-31 07:26:30|17571.67|17491.67|17570.95|17490.95|17571.67|17491.67|17570.95|17490.95|10
1722410800000|2024-07-31 07:26:40|17570.8|17490.8|17570.61|17490.61|17570.8|17490.8|17570.41|17490.41|9
1722410810000|2024-07-31 07:26:50|17570.44|17490.44|17570.98|17490.98|17571.17|17491.17|17570.44|17490.44|10
1722410820000|2024-07-31 07:27:00|17570.93|17490.93|17571.78|17491.78|17571.78|17491.78|17570.85|17490.85|10
1722410830000|2024-07-31 07:27:10|17571.81|17491.81|17571.56|17491.56|17571.88|17491.88|17571.56|17491.56|9
1722410840000|2024-07-31 07:27:20|17571.59|17491.59|17570.19|17490.19|17571.6|17491.6|17570.19|17490.19|10
1722410850000|2024-07-31 07:27:30|17570.11|17490.11|17569.71|17489.71|17570.11|17490.11|17569.71|17489.71|10
1722410860000|2024-07-31 07:27:40|17569.83|17489.83|17568.13|17488.13|17570.2|17490.2|17568.13|17488.13|10
1722410870000|2024-07-31 07:27:50|17567.72|17487.72|17567.8|17487.8|17567.8|17487.8|17567.55|17487.55|8
1722410880000|2024-07-31 07:28:00|17567.74|17487.74|17567.64|17487.64|17567.74|17487.74|17567.03|17487.03|9
1722410890000|2024-07-31 07:28:10|17568.25|17488.25|17568.81|17488.81|17569.21|17489.21|17568.25|17488.25|10
1722410900000|2024-07-31 07:28:20|17568.76|17488.76|17568.22|17488.22|17568.78|17488.78|17568.22|17488.22|10
1722410910000|2024-07-31 07:28:30|17568.05|17488.05|17567.7|17487.7|17568.05|17488.05|17567.7|17487.7|8
1722410920000|2024-07-31 07:28:40|17568.02|17488.02|17568.98|17488.98|17568.98|17488.98|17568.02|17488.02|9
1722410930000|2024-07-31 07:28:50|17568.93|17488.93|17569.24|17489.24|17569.36|17489.36|17568.93|17488.93|10
1722410940000|2024-07-31 07:29:00|17569.18|17489.18|17569.91|17489.91|17569.91|17489.91|17569.18|17489.18|8
1722410950000|2024-07-31 07:29:10|17570.23|17490.23|17570.69|17490.69|17570.72|17490.72|17570.23|17490.23|10
1722410960000|2024-07-31 07:29:20|17570.63|17490.63|17568.93|17488.93|17570.63|17490.63|17568.93|17488.93|9
1722410970000|2024-07-31 07:29:30|17568.9|17488.9|17567.34|17487.34|17568.9|17488.9|17567.34|17487.34|8
1722410980000|2024-07-31 07:29:40|17566.58|17486.58|17565.88|17485.88|17566.58|17486.58|17565.82|17485.82|9
1722410990000|2024-07-31 07:29:50|17565.83|17485.83|17564.67|17484.67|17565.83|17485.83|17564.67|17484.67|10
1722411000000|2024-07-31 07:30:00|17564.66|17484.66|17563.38|17483.38|17564.66|17484.66|17562.95|17482.95|10
1722411010000|2024-07-31 07:30:10|17563.31|17483.31|17562.82|17482.82|17563.4|17483.4|17562.82|17482.82|9
1722411020000|2024-07-31 07:30:20|17562.44|17482.44|17561.69|17481.69|17562.47|17482.47|17561.69|17481.69|9
1722411030000|2024-07-31 07:30:30|17561.42|17481.42|17559.61|17479.61|17561.43|17481.43|17559.61|17479.61|7
1722411040000|2024-07-31 07:30:40|17559.11|17479.11|17557.42|17477.42|17559.11|17479.11|17557.42|17477.42|10
1722411050000|2024-07-31 07:30:50|17556.81|17476.81|17555.89|17475.89|17556.81|17476.81|17555.83|17475.83|10
1722411060000|2024-07-31 07:31:00|17556.3|17476.3|17557.19|17477.19|17557.61|17477.61|17556.3|17476.3|10
1722411070000|2024-07-31 07:31:10|17557.05|17477.05|17556.52|17476.52|17557.05|17477.05|17556.5|17476.5|10
1722411080000|2024-07-31 07:31:20|17556.11|17476.11|17556.33|17476.33|17556.45|17476.45|17556.11|17476.11|10
1722411090000|2024-07-31 07:31:30|17556.32|17476.32|17554.06|17474.06|17556.32|17476.32|17554.06|17474.06|10
1722411100000|2024-07-31 07:31:40|17554.53|17474.53|17554.97|17474.97|17554.97|17474.97|17554.39|17474.39|8
1722411110000|2024-07-31 07:31:50|17554.99|17474.99|17554.82|17474.82|17555.12|17475.12|17554.82|17474.82|9
1722411120000|2024-07-31 07:32:00|17554.69|17474.69|17553.5|17473.5|17554.69|17474.69|17553.26|17473.26|10
1722411130000|2024-07-31 07:32:10|17553.38|17473.38|17552.97|17472.97|17553.38|17473.38|17552.88|17472.88|10
1722411140000|2024-07-31 07:32:20|17552.95|17472.95|17552.41|17472.41|17552.97|17472.97|17552.13|17472.13|9
1722411150000|2024-07-31 07:32:30|17552.44|17472.44|17549.22|17469.22|17552.44|17472.44|17549.22|17469.22|10
1722411160000|2024-07-31 07:32:40|17548.75|17468.75|17548.54|17468.54|17549.04|17469.04|17548.54|17468.54|10
1722411170000|2024-07-31 07:32:50|17548.56|17468.56|17548.9|17468.9|17548.99|17468.99|17548.56|17468.56|8
1722411180000|2024-07-31 07:33:00|17548.83|17468.83|17548.51|17468.51|17548.83|17468.83|17548.49|17468.49|10
1722411190000|2024-07-31 07:33:10|17548.81|17468.81|17547.88|17467.88|17548.81|17468.81|17547.87|17467.87|10
1722411200000|2024-07-31 07:33:20|17548.07|17468.07|17548.91|17468.91|17548.91|17468.91|17547.91|17467.91|8
1722411210000|2024-07-31 07:33:30|17549.33|17469.33|17550.1|17470.1|17550.12|17470.12|17549.13|17469.13|10
1722411220000|2024-07-31 07:33:40|17550.25|17470.25|17551.04|17471.04|17551.04|17471.04|17550.11|17470.11|10
1722411230000|2024-07-31 07:33:50|17551.07|17471.07|17553.94|17473.94|17553.94|17473.94|17551.07|17471.07|10
1722411240000|2024-07-31 07:34:00|17553.96|17473.96|17556.18|17476.18|17556.26|17476.26|17553.96|17473.96|10
1722411250000|2024-07-31 07:34:10|17556.06|17476.06|17555.43|17475.43|17556.06|17476.06|17555.4|17475.4|10
1722411260000|2024-07-31 07:34:20|17555.44|17475.44|17554.85|17474.85|17555.53|17475.53|17554.83|17474.83|8
1722411270000|2024-07-31 07:34:30|17554.77|17474.77|17551.62|17471.62|17554.77|17474.77|17551.62|17471.62|10
1722411280000|2024-07-31 07:34:40|17551.38|17471.38|17551.81|17471.81|17551.81|17471.81|17551.38|17471.38|9
1722411290000|2024-07-31 07:34:50|17551.77|17471.77|17552.26|17472.26|17552.44|17472.44|17551.76|17471.76|9
1722411300000|2024-07-31 07:35:00|17552.07|17472.07|17549.67|17469.67|17552.07|17472.07|17549.5|17469.5|9
1722411310000|2024-07-31 07:35:10|17549.88|17469.88|17550.93|17470.93|17550.93|17470.93|17549.66|17469.66|10
1722411320000|2024-07-31 07:35:20|17551.37|17471.37|17552.52|17472.52|17552.52|17472.52|17551.37|17471.37|10
1722411330000|2024-07-31 07:35:30|17552.61|17472.61|17553.15|17473.15|17553.17|17473.17|17552.61|17472.61|10
1722411340000|2024-07-31 07:35:40|17553.13|17473.13|17553.42|17473.42|17553.44|17473.44|17553.13|17473.13|10
1722411350000|2024-07-31 07:35:50|17553.41|17473.41|17553.58|17473.58|17553.58|17473.58|17553.41|17473.41|9
1722411360000|2024-07-31 07:36:00|17553.53|17473.53|17552.84|17472.84|17553.96|17473.96|17552.79|17472.79|10
1722411370000|2024-07-31 07:36:10|17552.86|17472.86|17553.96|17473.96|17553.96|17473.96|17552.86|17472.86|9
1722411380000|2024-07-31 07:36:20|17553.61|17473.61|17554.42|17474.42|17554.42|17474.42|17553.5|17473.5|10
1722411390000|2024-07-31 07:36:30|17554.43|17474.43|17554.51|17474.51|17554.66|17474.66|17554.43|17474.43|9
1722411400000|2024-07-31 07:36:40|17554.08|17474.08|17555.75|17475.75|17555.75|17475.75|17554.08|17474.08|9
1722411410000|2024-07-31 07:36:50|17555.67|17475.67|17555.4|17475.4|17555.68|17475.68|17555.4|17475.4|9
1722411420000|2024-07-31 07:37:00|17555.35|17475.35|17553.14|17473.14|17555.35|17475.35|17553.14|17473.14|10
1722411430000|2024-07-31 07:37:10|17553.12|17473.12|17552.34|17472.34|17553.12|17473.12|17552.3|17472.3|10
1722411440000|2024-07-31 07:37:20|17552.2|17472.2|17550.48|17470.48|17552.2|17472.2|17550.48|17470.48|9
1722411450000|2024-07-31 07:37:30|17550.34|17470.34|17548.93|17468.93|17550.34|17470.34|17548.89|17468.89|9
1722411460000|2024-07-31 07:37:40|17549.05|17469.05|17549.27|17469.27|17549.49|17469.49|17549.05|17469.05|10
1722411470000|2024-07-31 07:37:50|17549.18|17469.18|17549.67|17469.67|17550.33|17470.33|17549.18|17469.18|10
1722411480000|2024-07-31 07:38:00|17549.77|17469.77|17550.74|17470.74|17550.74|17470.74|17549.75|17469.75|10
1722411490000|2024-07-31 07:38:10|17550.89|17470.89|17552.56|17472.56|17552.84|17472.84|17550.89|17470.89|10
1722411500000|2024-07-31 07:38:20|17552.65|17472.65|17552.48|17472.48|17552.84|17472.84|17552.48|17472.48|10
1722411510000|2024-07-31 07:38:30|17552.75|17472.75|17553.25|17473.25|17553.25|17473.25|17552.64|17472.64|8
1722411520000|2024-07-31 07:38:40|17552.87|17472.87|17552.39|17472.39|17553.4|17473.4|17552.33|17472.33|10
1722411530000|2024-07-31 07:38:50|17551.95|17471.95|17551.65|17471.65|17552.05|17472.05|17551.53|17471.53|10
1722411540000|2024-07-31 07:39:00|17551.59|17471.59|17552.05|17472.05|17552.23|17472.23|17551.59|17471.59|10
1722411550000|2024-07-31 07:39:10|17551.93|17471.93|17551.54|17471.54|17551.93|17471.93|17551.54|17471.54|8
1722411560000|2024-07-31 07:39:20|17551.44|17471.44|17550.26|17470.26|17551.44|17471.44|17550.26|17470.26|10
1722411570000|2024-07-31 07:39:30|17550.04|17470.04|17549.26|17469.26|17550.04|17470.04|17549.26|17469.26|10
1722411580000|2024-07-31 07:39:40|17548.94|17468.94|17547.98|17467.98|17548.94|17468.94|17547.98|17467.98|10
1722411590000|2024-07-31 07:39:50|17547.67|17467.67|17546.78|17466.78|17547.67|17467.67|17546.5|17466.5|10
1722411600000|2024-07-31 07:40:00|17546.96|17466.96|17545.28|17465.28|17546.96|17466.96|17545.16|17465.16|10
1722411610000|2024-07-31 07:40:10|17545.9|17465.9|17546.67|17466.67|17546.68|17466.68|17545.66|17465.66|10
1722411620000|2024-07-31 07:40:20|17547.28|17467.28|17547.64|17467.64|17547.64|17467.64|17546.79|17466.79|9
1722411630000|2024-07-31 07:40:30|17547.7|17467.7|17548.02|17468.02|17548.02|17468.02|17547.7|17467.7|10
1722411640000|2024-07-31 07:40:40|17547.97|17467.97|17547.86|17467.86|17548.23|17468.23|17547.81|17467.81|10
1722411650000|2024-07-31 07:40:50|17548.13|17468.13|17547.02|17467.02|17548.36|17468.36|17547.02|17467.02|9
1722411660000|2024-07-31 07:41:00|17546.8|17466.8|17546.61|17466.61|17546.8|17466.8|17546.33|17466.33|10
1722411670000|2024-07-31 07:41:10|17546.72|17466.72|17547.35|17467.35|17547.35|17467.35|17546.72|17466.72|9
1722411680000|2024-07-31 07:41:20|17546.95|17466.95|17546.76|17466.76|17547.06|17467.06|17546.76|17466.76|9
1722411690000|2024-07-31 07:41:30|17546.77|17466.77|17547.12|17467.12|17547.29|17467.29|17546.77|17466.77|9
1722411700000|2024-07-31 07:41:40|17547.15|17467.15|17548.63|17468.63|17548.74|17468.74|17547.04|17467.04|9
1722411710000|2024-07-31 07:41:50|17548.62|17468.62|17548.57|17468.57|17548.62|17468.62|17548.51|17468.51|9
1722411720000|2024-07-31 07:42:00|17548.66|17468.66|17548.01|17468.01|17548.76|17468.76|17548.01|17468.01|9
1722411730000|2024-07-31 07:42:10|17547.85|17467.85|17549.51|17469.51|17549.51|17469.51|17547.85|17467.85|10
1722411740000|2024-07-31 07:42:20|17549.6|17469.6|17550.13|17470.13|17550.65|17470.65|17549.6|17469.6|10
1722411750000|2024-07-31 07:42:30|17550.16|17470.16|17550.46|17470.46|17550.59|17470.59|17550.06|17470.06|10
1722411760000|2024-07-31 07:42:40|17550.42|17470.42|17549.19|17469.19|17550.42|17470.42|17549.08|17469.08|10
1722411770000|2024-07-31 07:42:50|17549.45|17469.45|17549.39|17469.39|17549.62|17469.62|17549.39|17469.39|9
1722411780000|2024-07-31 07:43:00|17549.34|17469.34|17548.84|17468.84|17549.34|17469.34|17548.74|17468.74|9
1722411790000|2024-07-31 07:43:10|17548.8|17468.8|17549.91|17469.91|17549.98|17469.98|17548.8|17468.8|10
1722411800000|2024-07-31 07:43:20|17549.73|17469.73|17550.97|17470.97|17550.97|17470.97|17549.62|17469.62|10
1722411810000|2024-07-31 07:43:30|17551.29|17471.29|17551.66|17471.66|17551.67|17471.67|17551.29|17471.29|10
1722411820000|2024-07-31 07:43:40|17551.82|17471.82|17551.81|17471.81|17552.55|17472.55|17551.81|17471.81|10
1722411830000|2024-07-31 07:43:50|17551.85|17471.85|17551.67|17471.67|17552|17472|17551.32|17471.32|9
1722411840000|2024-07-31 07:44:00|17551.64|17471.64|17552.36|17472.36|17552.36|17472.36|17551.61|17471.61|10
1722411850000|2024-07-31 07:44:10|17553.24|17473.24|17553.92|17473.92|17553.97|17473.97|17553.24|17473.24|10
1722411860000|2024-07-31 07:44:20|17553.78|17473.78|17551.23|17471.23|17553.78|17473.78|17551.23|17471.23|10
1722411870000|2024-07-31 07:44:30|17551.17|17471.17|17553.43|17473.43|17553.43|17473.43|17550.67|17470.67|10
1722411880000|2024-07-31 07:44:40|17553.51|17473.51|17553.67|17473.67|17553.83|17473.83|17553.51|17473.51|10
1722411890000|2024-07-31 07:44:50|17553.64|17473.64|17553.27|17473.27|17553.64|17473.64|17553.17|17473.17|10
1722411900000|2024-07-31 07:45:00|17553.26|17473.26|17555.22|17475.22|17555.22|17475.22|17553.23|17473.23|10
1722411910000|2024-07-31 07:45:10|17555.59|17475.59|17556.23|17476.23|17556.37|17476.37|17555.59|17475.59|9
1722411920000|2024-07-31 07:45:20|17556.24|17476.24|17555.5|17475.5|17557.01|17477.01|17555.5|17475.5|10
1722411930000|2024-07-31 07:45:30|17555.44|17475.44|17556.37|17476.37|17557.04|17477.04|17555.44|17475.44|10
1722411940000|2024-07-31 07:45:40|17556.43|17476.43|17556.55|17476.55|17557.01|17477.01|17556.41|17476.41|9
1722411950000|2024-07-31 07:45:50|17556.43|17476.43|17556.08|17476.08|17556.52|17476.52|17555.6|17475.6|10
1722411960000|2024-07-31 07:46:00|17556.1|17476.1|17557.11|17477.11|17557.11|17477.11|17556.1|17476.1|6
1722411970000|2024-07-31 07:46:10|17557.02|17477.02|17559.02|17479.02|17559.44|17479.44|17557.02|17477.02|10
1722411980000|2024-07-31 07:46:20|17559.7|17479.7|17559.83|17479.83|17560.08|17480.08|17559.64|17479.64|9
1722411990000|2024-07-31 07:46:30|17559.8|17479.8|17559.68|17479.68|17559.91|17479.91|17559.4|17479.4|10
1722412000000|2024-07-31 07:46:40|17559.6|17479.6|17558.58|17478.58|17559.6|17479.6|17558.44|17478.44|10
1722412010000|2024-07-31 07:46:50|17558.59|17478.59|17559.98|17479.98|17559.98|17479.98|17558.59|17478.59|10
1722412020000|2024-07-31 07:47:00|17559.78|17479.78|17558.67|17478.67|17560.13|17480.13|17558.67|17478.67|9
1722412030000|2024-07-31 07:47:10|17558.42|17478.42|17559.17|17479.17|17559.24|17479.24|17558.42|17478.42|10
1722412040000|2024-07-31 07:47:20|17559.42|17479.42|17558.24|17478.24|17559.69|17479.69|17558.11|17478.11|9
1722412050000|2024-07-31 07:47:30|17558.23|17478.23|17559.32|17479.32|17559.34|17479.34|17557.9|17477.9|9
1722412060000|2024-07-31 07:47:40|17559.39|17479.39|17558.66|17478.66|17559.39|17479.39|17558.66|17478.66|10
1722412070000|2024-07-31 07:47:50|17558.45|17478.45|17558.67|17478.67|17558.67|17478.67|17557.77|17477.77|9
1722412080000|2024-07-31 07:48:00|17559.33|17479.33|17558.77|17478.77|17559.42|17479.42|17558.77|17478.77|9
1722412090000|2024-07-31 07:48:10|17558.67|17478.67|17558.73|17478.73|17558.75|17478.75|17558.53|17478.53|9
1722412100000|2024-07-31 07:48:20|17558.61|17478.61|17561.15|17481.15|17561.15|17481.15|17558.61|17478.61|10
1722412110000|2024-07-31 07:48:30|17561.06|17481.06|17561.05|17481.05|17561.21|17481.21|17560.99|17480.99|9
1722412120000|2024-07-31 07:48:40|17561.06|17481.06|17561.3|17481.3|17561.3|17481.3|17560.87|17480.87|10
1722412130000|2024-07-31 07:48:50|17561.68|17481.68|17561.6|17481.6|17561.9|17481.9|17561.6|17481.6|9
1722412140000|2024-07-31 07:49:00|17561.4|17481.4|17562.37|17482.37|17562.37|17482.37|17561.4|17481.4|10
1722412150000|2024-07-31 07:49:10|17562.93|17482.93|17564.35|17484.35|17564.46|17484.46|17562.93|17482.93|9
1722412160000|2024-07-31 07:49:20|17564.33|17484.33|17565.06|17485.06|17565.13|17485.13|17564.33|17484.33|10
1722412170000|2024-07-31 07:49:30|17565.21|17485.21|17567.78|17487.78|17567.78|17487.78|17564.98|17484.98|10
1722412180000|2024-07-31 07:49:40|17567.35|17487.35|17567.28|17487.28|17567.43|17487.43|17566.87|17486.87|10
1722412190000|2024-07-31 07:49:50|17567.45|17487.45|17568.32|17488.32|17568.32|17488.32|17567.45|17487.45|10
1722412200000|2024-07-31 07:50:00|17568.29|17488.29|17571.95|17491.95|17571.95|17491.95|17568.28|17488.28|10
1722412210000|2024-07-31 07:50:10|17572.04|17492.04|17573.8|17493.8|17573.82|17493.82|17572.04|17492.04|10
1722412220000|2024-07-31 07:50:20|17573.86|17493.86|17573.58|17493.58|17574.14|17494.14|17573.49|17493.49|10
1722412230000|2024-07-31 07:50:30|17573.72|17493.72|17575.55|17495.55|17575.55|17495.55|17573.45|17493.45|10
1722412240000|2024-07-31 07:50:40|17575.65|17495.65|17576.76|17496.76|17577.22|17497.22|17575.65|17495.65|10
1722412250000|2024-07-31 07:50:50|17577.07|17497.07|17576.52|17496.52|17577.44|17497.44|17576.52|17496.52|10
1722412260000|2024-07-31 07:51:00|17576.5|17496.5|17575.66|17495.66|17576.5|17496.5|17575.66|17495.66|10
1722412270000|2024-07-31 07:51:10|17575.74|17495.74|17572.12|17492.12|17576.03|17496.03|17572.12|17492.12|10
1722412280000|2024-07-31 07:51:20|17571.99|17491.99|17571.65|17491.65|17572.16|17492.16|17571.45|17491.45|9
1722412290000|2024-07-31 07:51:30|17571.5|17491.5|17570.2|17490.2|17571.5|17491.5|17570.2|17490.2|9
1722412300000|2024-07-31 07:51:40|17569.97|17489.97|17570.04|17490.04|17570.25|17490.25|17569.97|17489.97|10
1722412310000|2024-07-31 07:51:50|17569.62|17489.62|17568.54|17488.54|17569.71|17489.71|17568.54|17488.54|10
1722412320000|2024-07-31 07:52:00|17568.55|17488.55|17568.21|17488.21|17568.63|17488.63|17568.12|17488.12|10
1722412330000|2024-07-31 07:52:10|17567.87|17487.87|17567.68|17487.68|17568.03|17488.03|17567.22|17487.22|10
1722412340000|2024-07-31 07:52:20|17567.7|17487.7|17567.45|17487.45|17567.7|17487.7|17567.26|17487.26|10
1722412350000|2024-07-31 07:52:30|17566.84|17486.84|17567.15|17487.15|17567.17|17487.17|17566.75|17486.75|9
1722412360000|2024-07-31 07:52:40|17567.29|17487.29|17565.83|17485.83|17567.36|17487.36|17565.62|17485.62|10
1722412370000|2024-07-31 07:52:50|17565.93|17485.93|17565.22|17485.22|17566.21|17486.21|17565.18|17485.18|10
1722412380000|2024-07-31 07:53:00|17564.99|17484.99|17563.43|17483.43|17564.99|17484.99|17563.43|17483.43|10
1722412390000|2024-07-31 07:53:10|17563.39|17483.39|17562.9|17482.9|17563.39|17483.39|17562.9|17482.9|8
1722412400000|2024-07-31 07:53:20|17562.88|17482.88|17561.76|17481.76|17562.88|17482.88|17561.76|17481.76|9
1722412410000|2024-07-31 07:53:30|17560.92|17480.92|17559.62|17479.62|17560.92|17480.92|17559.62|17479.62|9
1722412420000|2024-07-31 07:53:40|17559.33|17479.33|17559.21|17479.21|17559.6|17479.6|17558.94|17478.94|10
1722412430000|2024-07-31 07:53:50|17559.1|17479.1|17560.68|17480.68|17560.68|17480.68|17559.03|17479.03|10
1722412440000|2024-07-31 07:54:00|17560.76|17480.76|17559.94|17479.94|17560.77|17480.77|17559.91|17479.91|10
1722412450000|2024-07-31 07:54:10|17560.55|17480.55|17559.64|17479.64|17560.71|17480.71|17559.64|17479.64|10
1722412460000|2024-07-31 07:54:20|17559.59|17479.59|17554.18|17474.18|17559.59|17479.59|17554.03|17474.03|10
1722412470000|2024-07-31 07:54:30|17554.21|17474.21|17552.05|17472.05|17554.21|17474.21|17552.05|17472.05|9
1722412480000|2024-07-31 07:54:40|17551.18|17471.18|17547.85|17467.85|17551.18|17471.18|17547.85|17467.85|10
1722412490000|2024-07-31 07:54:50|17547.81|17467.81|17547.72|17467.72|17548.67|17468.67|17547.5|17467.5|10
1722412500000|2024-07-31 07:55:00|17547.21|17467.21|17549.45|17469.45|17549.49|17469.49|17547.21|17467.21|9
1722412510000|2024-07-31 07:55:10|17549.14|17469.14|17551.28|17471.28|17551.28|17471.28|17549.14|17469.14|10
1722412520000|2024-07-31 07:55:20|17551.43|17471.43|17550.44|17470.44|17551.54|17471.54|17550.44|17470.44|10
1722412530000|2024-07-31 07:55:30|17550.76|17470.76|17550.7|17470.7|17551.05|17471.05|17550.66|17470.66|10
1722412540000|2024-07-31 07:55:40|17550.67|17470.67|17550.06|17470.06|17550.67|17470.67|17550.06|17470.06|10
1722412550000|2024-07-31 07:55:50|17550.05|17470.05|17549.65|17469.65|17550.05|17470.05|17549.59|17469.59|10
1722412560000|2024-07-31 07:56:00|17549.6|17469.6|17547.6|17467.6|17549.74|17469.74|17547.6|17467.6|10
1722412570000|2024-07-31 07:56:10|17547.01|17467.01|17545.06|17465.06|17547.01|17467.01|17545.06|17465.06|10
1722412580000|2024-07-31 07:56:20|17544.75|17464.75|17544.04|17464.04|17545.15|17465.15|17543.88|17463.88|10
1722412590000|2024-07-31 07:56:30|17543.85|17463.85|17543.11|17463.11|17543.85|17463.85|17542.9|17462.9|10
1722412600000|2024-07-31 07:56:40|17543.2|17463.2|17542.18|17462.18|17543.2|17463.2|17542.18|17462.18|10
1722412610000|2024-07-31 07:56:50|17542.1|17462.1|17538.52|17458.52|17542.1|17462.1|17538.52|17458.52|10
1722412620000|2024-07-31 07:57:00|17538.51|17458.51|17538.59|17458.59|17538.83|17458.83|17538.09|17458.09|8
1722412630000|2024-07-31 07:57:10|17538.86|17458.86|17540.35|17460.35|17540.59|17460.59|17538.86|17458.86|10
1722412640000|2024-07-31 07:57:20|17540.17|17460.17|17540.77|17460.77|17540.79|17460.79|17540.02|17460.02|10
1722412650000|2024-07-31 07:57:30|17540.91|17460.91|17539.72|17459.72|17540.91|17460.91|17539.72|17459.72|10
1722412660000|2024-07-31 07:57:40|17539.67|17459.67|17539.78|17459.78|17539.95|17459.95|17539.67|17459.67|8
1722412670000|2024-07-31 07:57:50|17539.72|17459.72|17537.46|17457.46|17539.78|17459.78|17537.46|17457.46|9
1722412680000|2024-07-31 07:58:00|17537.34|17457.34|17537.47|17457.47|17537.51|17457.51|17537.23|17457.23|10
1722412690000|2024-07-31 07:58:10|17537.34|17457.34|17537.56|17457.56|17537.56|17457.56|17537.05|17457.05|10
1722412700000|2024-07-31 07:58:20|17537.69|17457.69|17538.63|17458.63|17538.63|17458.63|17537.69|17457.69|9
1722412710000|2024-07-31 07:58:30|17538.98|17458.98|17540.02|17460.02|17540.11|17460.11|17538.98|17458.98|10
1722412720000|2024-07-31 07:58:40|17539.89|17459.89|17539.71|17459.71|17540.38|17460.38|17539.64|17459.64|10
1722412730000|2024-07-31 07:58:50|17539.69|17459.69|17538.62|17458.62|17539.69|17459.69|17538.62|17458.62|10
1722412740000|2024-07-31 07:59:00|17538.74|17458.74|17539.42|17459.42|17539.61|17459.61|17538.72|17458.72|10
1722412750000|2024-07-31 07:59:10|17539.57|17459.57|17541.47|17461.47|17541.47|17461.47|17539.57|17459.57|10
1722412760000|2024-07-31 07:59:20|17541.38|17461.38|17537.51|17457.51|17541.38|17461.38|17537.44|17457.44|9
1722412770000|2024-07-31 07:59:30|17537.43|17457.43|17537.44|17457.44|17537.51|17457.51|17537.33|17457.33|9
1722412780000|2024-07-31 07:59:40|17537.45|17457.45|17537.25|17457.25|17537.45|17457.45|17537.15|17457.15|10
1722412790000|2024-07-31 07:59:50|17537.19|17457.19|17535.84|17455.84|17537.19|17457.19|17535.84|17455.84|10
1722412800000|2024-07-31 08:00:00|17535.77|17455.77|17537.92|17457.92|17537.94|17457.94|17535.77|17455.77|10
1722412810000|2024-07-31 08:00:10|17537.91|17457.91|17541.55|17461.55|17541.55|17461.55|17537.91|17457.91|10
1722412820000|2024-07-31 08:00:20|17541.82|17461.82|17545|17465|17545|17465|17541.82|17461.82|10
1722412830000|2024-07-31 08:00:30|17544.98|17464.98|17546.72|17466.72|17546.72|17466.72|17544.98|17464.98|9
1722412840000|2024-07-31 08:00:40|17548.13|17468.13|17549.04|17469.04|17549.04|17469.04|17548.13|17468.13|9
1722412850000|2024-07-31 08:00:50|17548.76|17468.76|17549.34|17469.34|17549.34|17469.34|17548.73|17468.73|9
1722412860000|2024-07-31 08:01:00|17549.26|17469.26|17549.95|17469.95|17549.97|17469.97|17549.26|17469.26|10
1722412870000|2024-07-31 08:01:10|17549.94|17469.94|17549.3|17469.3|17550.2|17470.2|17549.3|17469.3|8
1722412880000|2024-07-31 08:01:20|17549.12|17469.12|17547.95|17467.95|17549.12|17469.12|17547.88|17467.88|10
1722412890000|2024-07-31 08:01:30|17547.97|17467.97|17547.55|17467.55|17548.27|17468.27|17547.55|17467.55|10
1722412900000|2024-07-31 08:01:40|17547.53|17467.53|17545.04|17465.04|17547.53|17467.53|17544.96|17464.96|10
1722412910000|2024-07-31 08:01:50|17545.05|17465.05|17544.94|17464.94|17545.18|17465.18|17544.88|17464.88|10
1722412920000|2024-07-31 08:02:00|17544.96|17464.96|17545.58|17465.58|17545.58|17465.58|17544.96|17464.96|10
1722412930000|2024-07-31 08:02:10|17545.62|17465.62|17544.61|17464.61|17545.62|17465.62|17544.61|17464.61|10
1722412940000|2024-07-31 08:02:20|17544.64|17464.64|17544.72|17464.72|17544.99|17464.99|17544.49|17464.49|9
1722412950000|2024-07-31 08:02:30|17545|17465|17545.28|17465.28|17545.28|17465.28|17544.72|17464.72|8
1722412960000|2024-07-31 08:02:40|17545.54|17465.54|17545.15|17465.15|17545.54|17465.54|17545.12|17465.12|10
1722412970000|2024-07-31 08:02:50|17544.71|17464.71|17544.38|17464.38|17544.71|17464.71|17544.1|17464.1|10
1722412980000|2024-07-31 08:03:00|17543.92|17463.92|17544.31|17464.31|17544.57|17464.57|17543.67|17463.67|10
1722412990000|2024-07-31 08:03:10|17544.84|17464.84|17544.48|17464.48|17544.91|17464.91|17544.35|17464.35|10
1722413000000|2024-07-31 08:03:20|17544.66|17464.66|17544.87|17464.87|17545.46|17465.46|17544.66|17464.66|8
1722413010000|2024-07-31 08:03:30|17544.95|17464.95|17545.26|17465.26|17545.26|17465.26|17544.95|17464.95|8
1722413020000|2024-07-31 08:03:40|17545.12|17465.12|17544.3|17464.3|17545.12|17465.12|17544.3|17464.3|8
1722413030000|2024-07-31 08:03:50|17544.21|17464.21|17542.94|17462.94|17544.21|17464.21|17542.94|17462.94|10
1722413040000|2024-07-31 08:04:00|17542.92|17462.92|17541.37|17461.37|17542.92|17462.92|17541.24|17461.24|10
1722413050000|2024-07-31 08:04:10|17541.35|17461.35|17540.93|17460.93|17541.35|17461.35|17540.93|17460.93|10
1722413060000|2024-07-31 08:04:20|17540.89|17460.89|17541.3|17461.3|17541.79|17461.79|17540.78|17460.78|10
1722413070000|2024-07-31 08:04:30|17540.35|17460.35|17540.22|17460.22|17540.35|17460.35|17540.2|17460.2|10
1722413080000|2024-07-31 08:04:40|17540.12|17460.12|17539.64|17459.64|17540.24|17460.24|17539.64|17459.64|10
1722413090000|2024-07-31 08:04:50|17539.63|17459.63|17539.96|17459.96|17540.32|17460.32|17539.63|17459.63|10
1722413100000|2024-07-31 08:05:00|17539.77|17459.77|17539.03|17459.03|17540|17460|17538.93|17458.93|10
1722413110000|2024-07-31 08:05:10|17539.06|17459.06|17538.6|17458.6|17539.06|17459.06|17538.6|17458.6|9
1722413120000|2024-07-31 08:05:20|17538.38|17458.38|17536.96|17456.96|17538.38|17458.38|17536.94|17456.94|8
1722413130000|2024-07-31 08:05:30|17536.93|17456.93|17537|17457|17537|17457|17536.84|17456.84|9
1722413140000|2024-07-31 08:05:40|17536.91|17456.91|17536.48|17456.48|17536.92|17456.92|17536.48|17456.48|10
1722413150000|2024-07-31 08:05:50|17536.5|17456.5|17535.79|17455.79|17536.5|17456.5|17535.79|17455.79|9
1722413160000|2024-07-31 08:06:00|17535.47|17455.47|17534.92|17454.92|17535.47|17455.47|17534.92|17454.92|8
1722413170000|2024-07-31 08:06:10|17535.1|17455.1|17531.85|17451.85|17535.1|17455.1|17531.85|17451.85|9
1722413180000|2024-07-31 08:06:20|17531.97|17451.97|17530.6|17450.6|17531.97|17451.97|17530.6|17450.6|10
1722413190000|2024-07-31 08:06:30|17530.82|17450.82|17530.73|17450.73|17531.18|17451.18|17530.73|17450.73|10
1722413200000|2024-07-31 08:06:40|17530.75|17450.75|17526.95|17446.95|17530.75|17450.75|17526.95|17446.95|10
1722413210000|2024-07-31 08:06:50|17526.5|17446.5|17525.46|17445.46|17526.55|17446.55|17524.97|17444.97|10
1722413220000|2024-07-31 08:07:00|17525|17445|17521.91|17441.91|17525|17445|17521.91|17441.91|9
1722413230000|2024-07-31 08:07:10|17522.88|17442.88|17522|17442|17523.08|17443.08|17521.93|17441.93|10
1722413240000|2024-07-31 08:07:20|17521.06|17441.06|17518.69|17438.69|17521.06|17441.06|17518.55|17438.55|10
1722413250000|2024-07-31 08:07:30|17518.75|17438.75|17518.6|17438.6|17518.98|17438.98|17518.42|17438.42|10
1722413260000|2024-07-31 08:07:40|17518.76|17438.76|17518.41|17438.41|17518.77|17438.77|17518.36|17438.36|10
1722413270000|2024-07-31 08:07:50|17518.37|17438.37|17517.85|17437.85|17518.37|17438.37|17517.85|17437.85|10
1722413280000|2024-07-31 08:08:00|17517.81|17437.81|17517.89|17437.89|17517.91|17437.91|17517.57|17437.57|9
1722413290000|2024-07-31 08:08:10|17517.73|17437.73|17518.65|17438.65|17518.65|17438.65|17517.73|17437.73|9
1722413300000|2024-07-31 08:08:20|17518.74|17438.74|17518.66|17438.66|17519.16|17439.16|17518.64|17438.64|10
1722413310000|2024-07-31 08:08:30|17518.72|17438.72|17518.96|17438.96|17519.03|17439.03|17518.72|17438.72|10
1722413320000|2024-07-31 08:08:40|17519.1|17439.1|17518.05|17438.05|17519.1|17439.1|17518.05|17438.05|10
1722413330000|2024-07-31 08:08:50|17518.03|17438.03|17517.11|17437.11|17518.19|17438.19|17517.11|17437.11|10
1722413340000|2024-07-31 08:09:00|17517.1|17437.1|17515.33|17435.33|17517.1|17437.1|17515.33|17435.33|10
1722413350000|2024-07-31 08:09:10|17515.02|17435.02|17509.99|17429.99|17515.02|17435.02|17509.54|17429.54|10
1722413360000|2024-07-31 08:09:20|17510.22|17430.22|17510.37|17430.37|17510.46|17430.46|17510.22|17430.22|10
1722413370000|2024-07-31 08:09:30|17510.3|17430.3|17510.74|17430.74|17510.74|17430.74|17510.08|17430.08|9
1722413380000|2024-07-31 08:09:40|17510.81|17430.81|17510.62|17430.62|17510.81|17430.81|17510.6|17430.6|8
1722413390000|2024-07-31 08:09:50|17509.91|17429.91|17508.5|17428.5|17509.91|17429.91|17508.5|17428.5|10
1722413400000|2024-07-31 08:10:00|17508.46|17428.46|17504.84|17424.84|17508.46|17428.46|17503.87|17423.87|9
1722413410000|2024-07-31 08:10:10|17505.42|17425.42|17509.23|17429.23|17509.23|17429.23|17505.42|17425.42|10
1722413420000|2024-07-31 08:10:20|17509.18|17429.18|17509.36|17429.36|17509.62|17429.62|17509.03|17429.03|9
1722413430000|2024-07-31 08:10:30|17509.8|17429.8|17510.1|17430.1|17510.16|17430.16|17509.8|17429.8|7
1722413440000|2024-07-31 08:10:40|17509.9|17429.9|17510.09|17430.09|17510.09|17430.09|17509.67|17429.67|9
1722413450000|2024-07-31 08:10:50|17511.03|17431.03|17512.43|17432.43|17512.43|17432.43|17511.03|17431.03|10
1722413460000|2024-07-31 08:11:00|17512.41|17432.41|17511.5|17431.5|17512.47|17432.47|17511.5|17431.5|10
1722413470000|2024-07-31 08:11:10|17511.52|17431.52|17510.82|17430.82|17511.63|17431.63|17510.82|17430.82|10
1722413480000|2024-07-31 08:11:20|17510.49|17430.49|17509.14|17429.14|17510.49|17430.49|17509.14|17429.14|9
1722413490000|2024-07-31 08:11:30|17508.78|17428.78|17507.43|17427.43|17508.78|17428.78|17507.43|17427.43|10
1722413500000|2024-07-31 08:11:40|17505.62|17425.62|17504.23|17424.23|17505.62|17425.62|17504.23|17424.23|9
1722413510000|2024-07-31 08:11:50|17503.77|17423.77|17502.29|17422.29|17503.77|17423.77|17502.25|17422.25|9
1722413520000|2024-07-31 08:12:00|17502.37|17422.37|17505.07|17425.07|17505.07|17425.07|17502.37|17422.37|10
1722413530000|2024-07-31 08:12:10|17505|17425|17504.58|17424.58|17505|17425|17504.34|17424.34|10
1722413540000|2024-07-31 08:12:20|17504.55|17424.55|17504.33|17424.33|17504.55|17424.55|17504.09|17424.09|9
1722413550000|2024-07-31 08:12:30|17504.38|17424.38|17504.27|17424.27|17504.51|17424.51|17504.03|17424.03|10
1722413560000|2024-07-31 08:12:40|17504.18|17424.18|17505.38|17425.38|17505.38|17425.38|17504.18|17424.18|9
1722413570000|2024-07-31 08:12:50|17505.41|17425.41|17504.44|17424.44|17505.77|17425.77|17504.44|17424.44|10
1722413580000|2024-07-31 08:13:00|17504.4|17424.4|17503.56|17423.56|17504.4|17424.4|17503.45|17423.45|9
1722413590000|2024-07-31 08:13:10|17503.58|17423.58|17503.2|17423.2|17503.69|17423.69|17502.79|17422.79|9
1722413600000|2024-07-31 08:13:20|17503.3|17423.3|17502.8|17422.8|17503.3|17423.3|17502.15|17422.15|10
1722413610000|2024-07-31 08:13:30|17502.66|17422.66|17503.84|17423.84|17503.84|17423.84|17501.87|17421.87|9
1722413620000|2024-07-31 08:13:40|17504.29|17424.29|17506.07|17426.07|17506.07|17426.07|17504.29|17424.29|9
1722413630000|2024-07-31 08:13:50|17506.32|17426.32|17507.06|17427.06|17507.34|17427.34|17506.31|17426.31|10
1722413640000|2024-07-31 08:14:00|17506.94|17426.94|17506.76|17426.76|17507.22|17427.22|17506.7|17426.7|10
1722413650000|2024-07-31 08:14:10|17506.86|17426.86|17507.28|17427.28|17507.28|17427.28|17506.86|17426.86|9
1722413660000|2024-07-31 08:14:20|17507.29|17427.29|17507.6|17427.6|17507.6|17427.6|17507.25|17427.25|8
1722413670000|2024-07-31 08:14:30|17507.69|17427.69|17509.67|17429.67|17509.69|17429.69|17507.69|17427.69|10
1722413680000|2024-07-31 08:14:40|17509.55|17429.55|17510.13|17430.13|17510.13|17430.13|17509.53|17429.53|9
1722413690000|2024-07-31 08:14:50|17510.24|17430.24|17507.89|17427.89|17510.24|17430.24|17507.89|17427.89|10
1722413700000|2024-07-31 08:15:00|17507.64|17427.64|17506.86|17426.86|17507.64|17427.64|17506.8|17426.8|10
1722413710000|2024-07-31 08:15:10|17506.73|17426.73|17504.84|17424.84|17506.73|17426.73|17504.25|17424.25|10
1722413720000|2024-07-31 08:15:20|17505.27|17425.27|17508.66|17428.66|17508.66|17428.66|17505.27|17425.27|10
1722413730000|2024-07-31 08:15:30|17509.31|17429.31|17511.04|17431.04|17511.04|17431.04|17509.11|17429.11|10
1722413740000|2024-07-31 08:15:40|17511.13|17431.13|17513.93|17433.93|17513.93|17433.93|17511.03|17431.03|9
1722413750000|2024-07-31 08:15:50|17513.94|17433.94|17515.03|17435.03|17515.03|17435.03|17513.94|17433.94|10
1722413760000|2024-07-31 08:16:00|17515.1|17435.1|17515.53|17435.53|17515.79|17435.79|17515.1|17435.1|10
1722413770000|2024-07-31 08:16:10|17515.85|17435.85|17517.14|17437.14|17517.36|17437.36|17515.85|17435.85|10
1722413780000|2024-07-31 08:16:20|17517.03|17437.03|17519.32|17439.32|17519.32|17439.32|17517.03|17437.03|10
1722413790000|2024-07-31 08:16:30|17519.57|17439.57|17521.15|17441.15|17521.15|17441.15|17519.53|17439.53|10
1722413800000|2024-07-31 08:16:40|17521.34|17441.34|17523.52|17443.52|17523.52|17443.52|17521.34|17441.34|9
1722413810000|2024-07-31 08:16:50|17523.73|17443.73|17522.77|17442.77|17524.03|17444.03|17522.77|17442.77|10
1722413820000|2024-07-31 08:17:00|17522.8|17442.8|17520.07|17440.07|17522.8|17442.8|17520.07|17440.07|10
1722413830000|2024-07-31 08:17:10|17519.92|17439.92|17517.14|17437.14|17519.92|17439.92|17517.14|17437.14|10
1722413840000|2024-07-31 08:17:20|17516.84|17436.84|17515.93|17435.93|17516.84|17436.84|17515.67|17435.67|10
1722413850000|2024-07-31 08:17:30|17516.05|17436.05|17516.62|17436.62|17516.62|17436.62|17516.05|17436.05|8
1722413860000|2024-07-31 08:17:40|17516.63|17436.63|17516.94|17436.94|17516.96|17436.96|17516.63|17436.63|9
1722413870000|2024-07-31 08:17:50|17517.21|17437.21|17517.97|17437.97|17517.97|17437.97|17517.21|17437.21|9
1722413880000|2024-07-31 08:18:00|17517.99|17437.99|17519.13|17439.13|17519.13|17439.13|17517.7|17437.7|10
1722413890000|2024-07-31 08:18:10|17519.18|17439.18|17518.99|17438.99|17519.18|17439.18|17518.03|17438.03|10
1722413900000|2024-07-31 08:18:20|17519.08|17439.08|17521.55|17441.55|17521.55|17441.55|17519.08|17439.08|10
1722413910000|2024-07-31 08:18:30|17522.09|17442.09|17524.4|17444.4|17524.4|17444.4|17522.09|17442.09|10
1722413920000|2024-07-31 08:18:40|17524.48|17444.48|17524.54|17444.54|17524.61|17444.61|17524.46|17444.46|9
1722413930000|2024-07-31 08:18:50|17524.55|17444.55|17525.05|17445.05|17525.55|17445.55|17524.55|17444.55|10
1722413940000|2024-07-31 08:19:00|17525.19|17445.19|17529.96|17449.96|17530.02|17450.02|17525.19|17445.19|10
1722413950000|2024-07-31 08:19:10|17530.15|17450.15|17531.43|17451.43|17531.46|17451.46|17530.15|17450.15|10
1722413960000|2024-07-31 08:19:20|17531.72|17451.72|17531.96|17451.96|17531.97|17451.97|17531.54|17451.54|9
1722413970000|2024-07-31 08:19:30|17531.94|17451.94|17531.84|17451.84|17531.94|17451.94|17531.57|17451.57|10
1722413980000|2024-07-31 08:19:40|17531.71|17451.71|17531.92|17451.92|17532.22|17452.22|17531.63|17451.63|9
1722413990000|2024-07-31 08:19:50|17531.88|17451.88|17532.88|17452.88|17532.88|17452.88|17531.84|17451.84|9
1722414000000|2024-07-31 08:20:00|17532.86|17452.86|17535.47|17455.47|17535.47|17455.47|17532.86|17452.86|10
1722414010000|2024-07-31 08:20:10|17538.65|17458.65|17546.07|17466.07|17546.07|17466.07|17538.65|17458.65|10
1722414020000|2024-07-31 08:20:20|17546.41|17466.41|17550.69|17470.69|17550.69|17470.69|17546.41|17466.41|10
1722414030000|2024-07-31 08:20:30|17550.62|17470.62|17550.14|17470.14|17550.62|17470.62|17549.86|17469.86|10
1722414040000|2024-07-31 08:20:40|17550.08|17470.08|17550.17|17470.17|17550.18|17470.18|17550.04|17470.04|8
1722414050000|2024-07-31 08:20:50|17550.32|17470.32|17553.59|17473.59|17553.59|17473.59|17550.32|17470.32|9
1722414060000|2024-07-31 08:21:00|17553.71|17473.71|17558.37|17478.37|17558.37|17478.37|17553.71|17473.71|10
1722414070000|2024-07-31 08:21:10|17558.29|17478.29|17557.79|17477.79|17558.53|17478.53|17557.79|17477.79|10
1722414080000|2024-07-31 08:21:20|17557.69|17477.69|17558.23|17478.23|17558.23|17478.23|17557.2|17477.2|10
1722414090000|2024-07-31 08:21:30|17558.19|17478.19|17556.62|17476.62|17558.19|17478.19|17556.39|17476.39|9
1722414100000|2024-07-31 08:21:40|17556.8|17476.8|17557.88|17477.88|17558.35|17478.35|17556.72|17476.72|10
1722414110000|2024-07-31 08:21:50|17557.91|17477.91|17558.56|17478.56|17558.56|17478.56|17557.85|17477.85|10
1722414120000|2024-07-31 08:22:00|17558.78|17478.78|17563.71|17483.71|17563.74|17483.74|17558.78|17478.78|10
1722414130000|2024-07-31 08:22:10|17563.93|17483.93|17564.99|17484.99|17565.01|17485.01|17563.88|17483.88|9
1722414140000|2024-07-31 08:22:20|17564.97|17484.97|17564.07|17484.07|17564.97|17484.97|17563.44|17483.44|10
1722414150000|2024-07-31 08:22:30|17564.16|17484.16|17564.85|17484.85|17564.96|17484.96|17564.16|17484.16|10
1722414160000|2024-07-31 08:22:40|17564.75|17484.75|17565.91|17485.91|17565.92|17485.92|17564.73|17484.73|10
1722414170000|2024-07-31 08:22:50|17565.8|17485.8|17568.02|17488.02|17568.37|17488.37|17565.8|17485.8|10
1722414180000|2024-07-31 08:23:00|17569.1|17489.1|17570|17490|17570|17490|17568.36|17488.36|10
1722414190000|2024-07-31 08:23:10|17570.14|17490.14|17569.52|17489.52|17571.06|17491.06|17569.52|17489.52|10
1722414200000|2024-07-31 08:23:20|17569.28|17489.28|17570.19|17490.19|17570.19|17490.19|17569.28|17489.28|9
1722414210000|2024-07-31 08:23:30|17570.14|17490.14|17568.8|17488.8|17570.14|17490.14|17568.8|17488.8|10
1722414220000|2024-07-31 08:23:40|17568.6|17488.6|17566.86|17486.86|17568.6|17488.6|17566.86|17486.86|9
1722414230000|2024-07-31 08:23:50|17566.89|17486.89|17568.75|17488.75|17568.78|17488.78|17566.09|17486.09|10
1722414240000|2024-07-31 08:24:00|17568.79|17488.79|17569.31|17489.31|17569.5|17489.5|17568.48|17488.48|10
1722414250000|2024-07-31 08:24:10|17569.41|17489.41|17568.32|17488.32|17569.46|17489.46|17568.32|17488.32|9
1722414260000|2024-07-31 08:24:20|17568.33|17488.33|17567.67|17487.67|17568.33|17488.33|17567.67|17487.67|8
1722414270000|2024-07-31 08:24:30|17567.61|17487.61|17568.17|17488.17|17568.31|17488.31|17567.5|17487.5|10
1722414280000|2024-07-31 08:24:40|17568.2|17488.2|17568.07|17488.07|17568.25|17488.25|17568.01|17488.01|10
1722414290000|2024-07-31 08:24:50|17568.08|17488.08|17567.44|17487.44|17568.08|17488.08|17567.44|17487.44|9
1722414300000|2024-07-31 08:25:00|17567.43|17487.43|17568.39|17488.39|17568.39|17488.39|17567|17487|10
1722414310000|2024-07-31 08:25:10|17568.42|17488.42|17573.23|17493.23|17573.23|17493.23|17568.42|17488.42|10
1722414320000|2024-07-31 08:25:20|17573.3|17493.3|17574.96|17494.96|17574.96|17494.96|17573.29|17493.29|10
1722414330000|2024-07-31 08:25:30|17575.41|17495.41|17575.64|17495.64|17575.71|17495.71|17575.38|17495.38|9
1722414340000|2024-07-31 08:25:40|17575.84|17495.84|17575.9|17495.9|17575.9|17495.9|17575.54|17495.54|10
1722414350000|2024-07-31 08:25:50|17576.34|17496.34|17575.96|17495.96|17576.39|17496.39|17575.8|17495.8|9
1722414360000|2024-07-31 08:26:00|17575.97|17495.97|17574.39|17494.39|17575.97|17495.97|17574.08|17494.08|10
1722414370000|2024-07-31 08:26:10|17574.32|17494.32|17573.72|17493.72|17574.33|17494.33|17573.63|17493.63|9
1722414380000|2024-07-31 08:26:20|17573.64|17493.64|17573.41|17493.41|17573.86|17493.86|17573.41|17493.41|10
1722414390000|2024-07-31 08:26:30|17573.27|17493.27|17570.99|17490.99|17573.34|17493.34|17570.99|17490.99|10
1722414400000|2024-07-31 08:26:40|17570.12|17490.12|17569.16|17489.16|17570.56|17490.56|17569.14|17489.14|10
1722414410000|2024-07-31 08:26:50|17569.27|17489.27|17569.42|17489.42|17569.55|17489.55|17569.27|17489.27|10
1722414420000|2024-07-31 08:27:00|17569.21|17489.21|17566.42|17486.42|17569.21|17489.21|17566.32|17486.32|9
1722414430000|2024-07-31 08:27:10|17566.26|17486.26|17566.83|17486.83|17567.03|17487.03|17566.26|17486.26|10
1722414440000|2024-07-31 08:27:20|17566.88|17486.88|17565.43|17485.43|17566.88|17486.88|17565.37|17485.37|9
1722414450000|2024-07-31 08:27:30|17565.73|17485.73|17565.95|17485.95|17566.29|17486.29|17565.73|17485.73|10
1722414460000|2024-07-31 08:27:40|17565.77|17485.77|17566.39|17486.39|17566.39|17486.39|17565.27|17485.27|10
1722414470000|2024-07-31 08:27:50|17566.28|17486.28|17565.01|17485.01|17566.36|17486.36|17565.01|17485.01|10
1722414480000|2024-07-31 08:28:00|17564.68|17484.68|17564.5|17484.5|17564.68|17484.68|17564.31|17484.31|10
1722414490000|2024-07-31 08:28:10|17564.39|17484.39|17562.51|17482.51|17564.39|17484.39|17562.51|17482.51|9
1722414500000|2024-07-31 08:28:20|17562.35|17482.35|17562.75|17482.75|17562.75|17482.75|17562.27|17482.27|10
1722414510000|2024-07-31 08:28:30|17563.79|17483.79|17564.45|17484.45|17564.45|17484.45|17563.48|17483.48|10
1722414520000|2024-07-31 08:28:40|17564.32|17484.32|17564.41|17484.41|17564.88|17484.88|17564.32|17484.32|10
1722414530000|2024-07-31 08:28:50|17564.28|17484.28|17564.25|17484.25|17564.52|17484.52|17564.25|17484.25|9
1722414540000|2024-07-31 08:29:00|17564.23|17484.23|17563.6|17483.6|17564.23|17484.23|17563.6|17483.6|9
1722414550000|2024-07-31 08:29:10|17563.56|17483.56|17562.91|17482.91|17563.74|17483.74|17562.84|17482.84|9
1722414560000|2024-07-31 08:29:20|17562.92|17482.92|17561.27|17481.27|17562.92|17482.92|17561.27|17481.27|10
1722414570000|2024-07-31 08:29:30|17561.2|17481.2|17560.75|17480.75|17561.29|17481.29|17560.73|17480.73|10
1722414580000|2024-07-31 08:29:40|17560.91|17480.91|17561.46|17481.46|17561.46|17481.46|17560.91|17480.91|9
1722414590000|2024-07-31 08:29:50|17561.15|17481.15|17563.65|17483.65|17563.65|17483.65|17561.14|17481.14|10
1722414600000|2024-07-31 08:30:00|17563.73|17483.73|17563.9|17483.9|17564.2|17484.2|17563.64|17483.64|9
1722414610000|2024-07-31 08:30:10|17563.67|17483.67|17564.9|17484.9|17564.9|17484.9|17563.62|17483.62|9
1722414620000|2024-07-31 08:30:20|17564.94|17484.94|17566.9|17486.9|17566.9|17486.9|17564.94|17484.94|10
1722414630000|2024-07-31 08:30:30|17567.52|17487.52|17568.94|17488.94|17568.94|17488.94|17567.52|17487.52|10
1722414640000|2024-07-31 08:30:40|17569.05|17489.05|17567.17|17487.17|17569.06|17489.06|17567.17|17487.17|10
1722414650000|2024-07-31 08:30:50|17567.2|17487.2|17567.11|17487.11|17567.21|17487.21|17567.11|17487.11|6
1722414660000|2024-07-31 08:31:00|17567.09|17487.09|17566.1|17486.1|17567.14|17487.14|17566.07|17486.07|9
1722414670000|2024-07-31 08:31:10|17565.8|17485.8|17566.12|17486.12|17566.12|17486.12|17565.52|17485.52|9
1722414680000|2024-07-31 08:31:20|17566.58|17486.58|17567.64|17487.64|17567.67|17487.67|17566.58|17486.58|10
1722414690000|2024-07-31 08:31:30|17567.66|17487.66|17567.18|17487.18|17567.78|17487.78|17567.02|17487.02|9
1722414700000|2024-07-31 08:31:40|17567.13|17487.13|17567.55|17487.55|17567.56|17487.56|17567.01|17487.01|10
1722414710000|2024-07-31 08:31:50|17568.12|17488.12|17569.01|17489.01|17569.02|17489.02|17568.12|17488.12|9
1722414720000|2024-07-31 08:32:00|17569.07|17489.07|17569.99|17489.99|17570.2|17490.2|17569.07|17489.07|10
1722414730000|2024-07-31 08:32:10|17569.9|17489.9|17570.43|17490.43|17570.43|17490.43|17569.8|17489.8|9
1722414740000|2024-07-31 08:32:20|17570.44|17490.44|17569.77|17489.77|17570.56|17490.56|17569.77|17489.77|9
1722414750000|2024-07-31 08:32:30|17569.37|17489.37|17568.87|17488.87|17569.39|17489.39|17568.86|17488.86|8
1722414760000|2024-07-31 08:32:40|17568.75|17488.75|17566.68|17486.68|17569.02|17489.02|17566.68|17486.68|10
1722414770000|2024-07-31 08:32:50|17566.19|17486.19|17567.32|17487.32|17567.32|17487.32|17565.81|17485.81|10
1722414780000|2024-07-31 08:33:00|17567.62|17487.62|17568.13|17488.13|17568.13|17488.13|17567.55|17487.55|10
1722414790000|2024-07-31 08:33:10|17568.17|17488.17|17567.58|17487.58|17568.37|17488.37|17567.58|17487.58|10
1722414800000|2024-07-31 08:33:20|17567.54|17487.54|17567.49|17487.49|17567.59|17487.59|17567.16|17487.16|10
1722414810000|2024-07-31 08:33:30|17567.42|17487.42|17565.92|17485.92|17567.43|17487.43|17565.92|17485.92|10
1722414820000|2024-07-31 08:33:40|17565.89|17485.89|17567.27|17487.27|17567.27|17487.27|17564.87|17484.87|10
1722414830000|2024-07-31 08:33:50|17567.5|17487.5|17566.3|17486.3|17567.67|17487.67|17566.19|17486.19|10
1722414840000|2024-07-31 08:34:00|17565.85|17485.85|17566.06|17486.06|17566.12|17486.12|17565.29|17485.29|10
1722414850000|2024-07-31 08:34:10|17566.12|17486.12|17566.97|17486.97|17567.16|17487.16|17566.12|17486.12|9
1722414860000|2024-07-31 08:34:20|17566.81|17486.81|17567.38|17487.38|17567.44|17487.44|17566.79|17486.79|10
1722414870000|2024-07-31 08:34:30|17567.16|17487.16|17566.72|17486.72|17567.17|17487.17|17566.72|17486.72|9
1722414880000|2024-07-31 08:34:40|17571.08|17491.08|17569.78|17489.78|17571.08|17491.08|17569.78|17489.78|10
1722414890000|2024-07-31 08:34:50|17569.71|17489.71|17565.79|17485.79|17569.71|17489.71|17565.79|17485.79|10
1722414900000|2024-07-31 08:35:00|17565.23|17485.23|17565.39|17485.39|17565.39|17485.39|17565.18|17485.18|9
1722414910000|2024-07-31 08:35:10|17565.48|17485.48|17565.12|17485.12|17566.17|17486.17|17565.12|17485.12|10
1722414920000|2024-07-31 08:35:20|17565.1|17485.1|17565.24|17485.24|17565.24|17485.24|17564.25|17484.25|9
1722414930000|2024-07-31 08:35:30|17565.26|17485.26|17565.21|17485.21|17565.37|17485.37|17565.16|17485.16|8
1722414940000|2024-07-31 08:35:40|17565.17|17485.17|17565.63|17485.63|17565.66|17485.66|17565.06|17485.06|8
1722414950000|2024-07-31 08:35:50|17565.75|17485.75|17566.09|17486.09|17566.09|17486.09|17565.74|17485.74|10
1722414960000|2024-07-31 08:36:00|17566.13|17486.13|17566.4|17486.4|17566.48|17486.48|17566.13|17486.13|9
1722414970000|2024-07-31 08:36:10|17566.47|17486.47|17567.33|17487.33|17567.33|17487.33|17566.01|17486.01|9
1722414980000|2024-07-31 08:36:20|17567.27|17487.27|17566.84|17486.84|17567.27|17487.27|17566.33|17486.33|10
1722414990000|2024-07-31 08:36:30|17566.89|17486.89|17567.38|17487.38|17567.38|17487.38|17566.89|17486.89|10
1722415000000|2024-07-31 08:36:40|17567.39|17487.39|17567.79|17487.79|17568.14|17488.14|17567.39|17487.39|9
1722415010000|2024-07-31 08:36:50|17567.81|17487.81|17566.94|17486.94|17567.94|17487.94|17566.94|17486.94|10
1722415020000|2024-07-31 08:37:00|17566.86|17486.86|17566.05|17486.05|17566.86|17486.86|17565.83|17485.83|9
1722415030000|2024-07-31 08:37:10|17566.01|17486.01|17565.98|17485.98|17566.03|17486.03|17565.9|17485.9|9
1722415040000|2024-07-31 08:37:20|17565.96|17485.96|17565.85|17485.85|17565.96|17485.96|17565.45|17485.45|9
1722415050000|2024-07-31 08:37:30|17566.24|17486.24|17566.83|17486.83|17566.83|17486.83|17566.24|17486.24|9
1722415060000|2024-07-31 08:37:40|17567.24|17487.24|17569.73|17489.73|17569.73|17489.73|17567.24|17487.24|10
1722415070000|2024-07-31 08:37:50|17570.41|17490.41|17571.61|17491.61|17571.61|17491.61|17570.41|17490.41|10
1722415080000|2024-07-31 08:38:00|17571.7|17491.7|17574.54|17494.54|17574.54|17494.54|17571.7|17491.7|10
1722415090000|2024-07-31 08:38:10|17574.45|17494.45|17575.21|17495.21|17575.27|17495.27|17574.45|17494.45|9
1722415100000|2024-07-31 08:38:20|17575.19|17495.19|17575.18|17495.18|17575.3|17495.3|17575.08|17495.08|9
1722415110000|2024-07-31 08:38:30|17575.11|17495.11|17574.92|17494.92|17575.11|17495.11|17574.92|17494.92|8
1722415120000|2024-07-31 08:38:40|17574.75|17494.75|17574.87|17494.87|17575|17495|17574.75|17494.75|10
1722415130000|2024-07-31 08:38:50|17575.54|17495.54|17576.06|17496.06|17576.08|17496.08|17575.54|17495.54|9
1722415140000|2024-07-31 08:39:00|17576.07|17496.07|17575.25|17495.25|17576.07|17496.07|17575.25|17495.25|9
1722415150000|2024-07-31 08:39:10|17575.21|17495.21|17575.72|17495.72|17575.72|17495.72|17575.15|17495.15|10
1722415160000|2024-07-31 08:39:20|17576.13|17496.13|17576.72|17496.72|17576.77|17496.77|17576.13|17496.13|10
1722415170000|2024-07-31 08:39:30|17576.69|17496.69|17576.56|17496.56|17576.84|17496.84|17576.43|17496.43|10
1722415180000|2024-07-31 08:39:40|17573.77|17493.77|17574.84|17494.84|17574.86|17494.86|17573.71|17493.71|9
1722415190000|2024-07-31 08:39:50|17574.65|17494.65|17574.89|17494.89|17574.89|17494.89|17574.65|17494.65|9
1722415200000|2024-07-31 08:40:00|17574.88|17494.88|17576.67|17496.67|17576.67|17496.67|17574.79|17494.79|9
1722415210000|2024-07-31 08:40:10|17576.84|17496.84|17577.41|17497.41|17577.59|17497.59|17576.84|17496.84|10
1722415220000|2024-07-31 08:40:20|17577.44|17497.44|17577.23|17497.23|17577.51|17497.51|17577.23|17497.23|10
1722415230000|2024-07-31 08:40:30|17577.53|17497.53|17578.17|17498.17|17578.27|17498.27|17577.36|17497.36|10
1722415240000|2024-07-31 08:40:40|17578.28|17498.28|17577.86|17497.86|17578.3|17498.3|17577.86|17497.86|10
1722415250000|2024-07-31 08:40:50|17577.8|17497.8|17576.76|17496.76|17577.8|17497.8|17576.76|17496.76|10
1722415260000|2024-07-31 08:41:00|17576.66|17496.66|17576.53|17496.53|17576.82|17496.82|17576.53|17496.53|9
1722415270000|2024-07-31 08:41:10|17576.57|17496.57|17575.66|17495.66|17576.62|17496.62|17575.66|17495.66|6
1722415280000|2024-07-31 08:41:20|17575.91|17495.91|17574.76|17494.76|17575.91|17495.91|17574.76|17494.76|10
1722415290000|2024-07-31 08:41:30|17574.63|17494.63|17573.72|17493.72|17574.63|17494.63|17573.49|17493.49|10
1722415300000|2024-07-31 08:41:40|17573.61|17493.61|17572.55|17492.55|17573.61|17493.61|17572.55|17492.55|10
1722415310000|2024-07-31 08:41:50|17572.41|17492.41|17571.74|17491.74|17572.51|17492.51|17571.74|17491.74|10
1722415320000|2024-07-31 08:42:00|17571.61|17491.61|17572.33|17492.33|17572.33|17492.33|17571.57|17491.57|10
1722415330000|2024-07-31 08:42:10|17572.46|17492.46|17571.75|17491.75|17572.51|17492.51|17571.75|17491.75|9
1722415340000|2024-07-31 08:42:20|17571.73|17491.73|17571.6|17491.6|17571.73|17491.73|17571.32|17491.32|10
1722415350000|2024-07-31 08:42:30|17571.64|17491.64|17571.63|17491.63|17571.64|17491.64|17571.54|17491.54|9
1722415360000|2024-07-31 08:42:40|17571.68|17491.68|17570.79|17490.79|17571.68|17491.68|17570.71|17490.71|10
1722415370000|2024-07-31 08:42:50|17570.92|17490.92|17570.88|17490.88|17570.97|17490.97|17570.8|17490.8|9
1722415380000|2024-07-31 08:43:00|17571.16|17491.16|17570.41|17490.41|17571.35|17491.35|17570.33|17490.33|9
1722415390000|2024-07-31 08:43:10|17570.39|17490.39|17571.33|17491.33|17571.33|17491.33|17570.39|17490.39|10
1722415400000|2024-07-31 08:43:20|17571.48|17491.48|17571.5|17491.5|17571.58|17491.58|17571.46|17491.46|9
1722415410000|2024-07-31 08:43:30|17571.44|17491.44|17570.93|17490.93|17571.44|17491.44|17570.93|17490.93|9
1722415420000|2024-07-31 08:43:40|17570.83|17490.83|17571.69|17491.69|17571.79|17491.79|17570.78|17490.78|10
1722415430000|2024-07-31 08:43:50|17571.6|17491.6|17571.15|17491.15|17571.6|17491.6|17571.15|17491.15|10
1722415440000|2024-07-31 08:44:00|17571.09|17491.09|17573|17493|17573|17493|17571|17491|10
1722415450000|2024-07-31 08:44:10|17573.07|17493.07|17574.61|17494.61|17574.61|17494.61|17573.07|17493.07|10
1722415460000|2024-07-31 08:44:20|17574.52|17494.52|17575.85|17495.85|17575.85|17495.85|17573.93|17493.93|10
1722415470000|2024-07-31 08:44:30|17576.05|17496.05|17575.4|17495.4|17576.07|17496.07|17575.4|17495.4|8
1722415480000|2024-07-31 08:44:40|17575.53|17495.53|17576.05|17496.05|17576.05|17496.05|17575.32|17495.32|10
1722415490000|2024-07-31 08:44:50|17576|17496|17576.12|17496.12|17576.12|17496.12|17575.71|17495.71|10
1722415500000|2024-07-31 08:45:00|17576.11|17496.11|17576.13|17496.13|17576.14|17496.14|17576.03|17496.03|9
1722415510000|2024-07-31 08:45:10|17576.02|17496.02|17576.28|17496.28|17576.28|17496.28|17575.74|17495.74|9
1722415520000|2024-07-31 08:45:20|17576.32|17496.32|17574.72|17494.72|17576.32|17496.32|17574.61|17494.61|8
1722415530000|2024-07-31 08:45:30|17574.93|17494.93|17576.37|17496.37|17576.37|17496.37|17574.93|17494.93|10
1722415540000|2024-07-31 08:45:40|17576.44|17496.44|17576.32|17496.32|17576.7|17496.7|17576.32|17496.32|10
1722415550000|2024-07-31 08:45:50|17576.19|17496.19|17576.87|17496.87|17577.05|17497.05|17576.14|17496.14|10
1722415560000|2024-07-31 08:46:00|17578.06|17498.06|17578.61|17498.61|17578.96|17498.96|17578.06|17498.06|9
1722415570000|2024-07-31 08:46:10|17578.71|17498.71|17578.91|17498.91|17579.42|17499.42|17578.71|17498.71|10
1722415580000|2024-07-31 08:46:20|17578.45|17498.45|17578.85|17498.85|17578.85|17498.85|17577.91|17497.91|10
1722415590000|2024-07-31 08:46:30|17579.06|17499.06|17579.88|17499.88|17580.29|17500.29|17579.06|17499.06|10
1722415600000|2024-07-31 08:46:40|17579.83|17499.83|17578.72|17498.72|17580.79|17500.79|17578.34|17498.34|10
1722415610000|2024-07-31 08:46:50|17579.1|17499.1|17578.81|17498.81|17579.4|17499.4|17578.81|17498.81|8
1722415620000|2024-07-31 08:47:00|17578.79|17498.79|17578.01|17498.01|17578.79|17498.79|17578.01|17498.01|8
1722415630000|2024-07-31 08:47:10|17577.24|17497.24|17575.96|17495.96|17577.24|17497.24|17575.96|17495.96|8
1722415640000|2024-07-31 08:47:20|17575.54|17495.54|17573.87|17493.87|17575.54|17495.54|17573.78|17493.78|10
1722415650000|2024-07-31 08:47:30|17573.37|17493.37|17571.71|17491.71|17573.37|17493.37|17571.67|17491.67|10
1722415660000|2024-07-31 08:47:40|17571.75|17491.75|17571.56|17491.56|17572.05|17492.05|17571.53|17491.53|9
1722415670000|2024-07-31 08:47:50|17571.16|17491.16|17568.59|17488.59|17571.16|17491.16|17568.59|17488.59|10
1722415680000|2024-07-31 08:48:00|17568.3|17488.3|17569.96|17489.96|17569.96|17489.96|17568.19|17488.19|10
1722415690000|2024-07-31 08:48:10|17570.05|17490.05|17569.71|17489.71|17570.17|17490.17|17569.71|17489.71|9
1722415700000|2024-07-31 08:48:20|17569.69|17489.69|17569.48|17489.48|17569.82|17489.82|17569.48|17489.48|10
1722415710000|2024-07-31 08:48:30|17569.07|17489.07|17567.67|17487.67|17569.07|17489.07|17567.41|17487.41|9
1722415720000|2024-07-31 08:48:40|17567.59|17487.59|17569.51|17489.51|17569.67|17489.67|17567.44|17487.44|9
1722415730000|2024-07-31 08:48:50|17569.94|17489.94|17572.8|17492.8|17572.8|17492.8|17569.94|17489.94|9
1722415740000|2024-07-31 08:49:00|17573.14|17493.14|17573.38|17493.38|17573.47|17493.47|17573.14|17493.14|9
1722415750000|2024-07-31 08:49:10|17573.52|17493.52|17572.92|17492.92|17573.52|17493.52|17572.9|17492.9|10
1722415760000|2024-07-31 08:49:20|17572.71|17492.71|17571.81|17491.81|17572.81|17492.81|17571.76|17491.76|10
1722415770000|2024-07-31 08:49:30|17571.92|17491.92|17571.08|17491.08|17571.92|17491.92|17570.58|17490.58|9
1722415780000|2024-07-31 08:49:40|17571.16|17491.16|17571.06|17491.06|17571.33|17491.33|17570.95|17490.95|9
1722415790000|2024-07-31 08:49:50|17571.28|17491.28|17570.21|17490.21|17571.31|17491.31|17570.21|17490.21|9
1722415800000|2024-07-31 08:50:00|17570.25|17490.25|17571.25|17491.25|17571.42|17491.42|17570.25|17490.25|8
1722415810000|2024-07-31 08:50:10|17571.35|17491.35|17571.75|17491.75|17572.26|17492.26|17571.35|17491.35|9
1722415820000|2024-07-31 08:50:20|17571.77|17491.77|17573.75|17493.75|17573.75|17493.75|17571.77|17491.77|10
1722415830000|2024-07-31 08:50:30|17573.81|17493.81|17571.85|17491.85|17573.82|17493.82|17571.79|17491.79|10
1722415840000|2024-07-31 08:50:40|17571.65|17491.65|17570.6|17490.6|17571.65|17491.65|17570.6|17490.6|10
1722415850000|2024-07-31 08:50:50|17570.55|17490.55|17569.74|17489.74|17570.55|17490.55|17569.74|17489.74|10
1722415860000|2024-07-31 08:51:00|17569.15|17489.15|17568.06|17488.06|17569.15|17489.15|17567.83|17487.83|9
1722415870000|2024-07-31 08:51:10|17568.11|17488.11|17567.37|17487.37|17568.11|17488.11|17566.64|17486.64|10
1722415880000|2024-07-31 08:51:20|17567.47|17487.47|17567.21|17487.21|17567.55|17487.55|17567.17|17487.17|10
1722415890000|2024-07-31 08:51:30|17567.28|17487.28|17568.04|17488.04|17568.07|17488.07|17567.13|17487.13|10
1722415900000|2024-07-31 08:51:40|17568.25|17488.25|17570.86|17490.86|17570.86|17490.86|17568.25|17488.25|10
1722415910000|2024-07-31 08:51:50|17570.94|17490.94|17570.25|17490.25|17570.95|17490.95|17570.25|17490.25|10
1722415920000|2024-07-31 08:52:00|17570.3|17490.3|17568.84|17488.84|17570.3|17490.3|17568.84|17488.84|8
1722415930000|2024-07-31 08:52:10|17568.59|17488.59|17572.4|17492.4|17572.4|17492.4|17568.47|17488.47|10
1722415940000|2024-07-31 08:52:20|17572.73|17492.73|17572.3|17492.3|17573.08|17493.08|17572.05|17492.05|9
1722415950000|2024-07-31 08:52:30|17572.46|17492.46|17574.02|17494.02|17574.02|17494.02|17572.43|17492.43|10
1722415960000|2024-07-31 08:52:40|17574.88|17494.88|17576.11|17496.11|17576.11|17496.11|17574.88|17494.88|10
1722415970000|2024-07-31 08:52:50|17576.58|17496.58|17577.74|17497.74|17577.78|17497.78|17576.58|17496.58|8
1722415980000|2024-07-31 08:53:00|17577.68|17497.68|17578.34|17498.34|17578.5|17498.5|17577.68|17497.68|9
1722415990000|2024-07-31 08:53:10|17578.39|17498.39|17578.72|17498.72|17578.82|17498.82|17578.3|17498.3|9
1722416000000|2024-07-31 08:53:20|17578.14|17498.14|17577.75|17497.75|17578.26|17498.26|17577.75|17497.75|9
1722416010000|2024-07-31 08:53:30|17577.99|17497.99|17578.1|17498.1|17578.18|17498.18|17577.99|17497.99|9
1722416020000|2024-07-31 08:53:40|17578.22|17498.22|17577.39|17497.39|17578.22|17498.22|17576.48|17496.48|10
1722416030000|2024-07-31 08:53:50|17577.07|17497.07|17574.45|17494.45|17577.16|17497.16|17574.45|17494.45|10
1722416040000|2024-07-31 08:54:00|17574.57|17494.57|17574.2|17494.2|17574.65|17494.65|17573.71|17493.71|10
1722416050000|2024-07-31 08:54:10|17574.24|17494.24|17573.86|17493.86|17574.24|17494.24|17573.7|17493.7|9
1722416060000|2024-07-31 08:54:20|17573.88|17493.88|17573.76|17493.76|17573.88|17493.88|17573.21|17493.21|10
1722416070000|2024-07-31 08:54:30|17574.12|17494.12|17575.96|17495.96|17575.96|17495.96|17574.12|17494.12|10
1722416080000|2024-07-31 08:54:40|17575.94|17495.94|17576.62|17496.62|17576.8|17496.8|17575.91|17495.91|10
1722416090000|2024-07-31 08:54:50|17576.26|17496.26|17573.69|17493.69|17576.26|17496.26|17573.69|17493.69|9
1722416100000|2024-07-31 08:55:00|17573.43|17493.43|17571.36|17491.36|17573.43|17493.43|17571.36|17491.36|10
1722416110000|2024-07-31 08:55:10|17571.37|17491.37|17570.24|17490.24|17571.37|17491.37|17570.06|17490.06|10
1722416120000|2024-07-31 08:55:20|17569.97|17489.97|17569.26|17489.26|17570.09|17490.09|17569.26|17489.26|10
1722416130000|2024-07-31 08:55:30|17569.28|17489.28|17568.73|17488.73|17569.28|17489.28|17568.73|17488.73|10
1722416140000|2024-07-31 08:55:40|17568.7|17488.7|17570.2|17490.2|17570.2|17490.2|17568.7|17488.7|9
1722416150000|2024-07-31 08:55:50|17570.18|17490.18|17570.93|17490.93|17570.94|17490.94|17570.14|17490.14|10
1722416160000|2024-07-31 08:56:00|17571.12|17491.12|17571.22|17491.22|17571.22|17491.22|17571.06|17491.06|9
1722416170000|2024-07-31 08:56:10|17571.26|17491.26|17571.08|17491.08|17572.09|17492.09|17570.78|17490.78|10
1722416180000|2024-07-31 08:56:20|17570.26|17490.26|17569.13|17489.13|17570.26|17490.26|17567.55|17487.55|10
1722416190000|2024-07-31 08:56:30|17569.06|17489.06|17568.72|17488.72|17569.41|17489.41|17568.72|17488.72|10
1722416200000|2024-07-31 08:56:40|17568.73|17488.73|17568.86|17488.86|17569.01|17489.01|17568.73|17488.73|10
1722416210000|2024-07-31 08:56:50|17568.85|17488.85|17568.79|17488.79|17568.91|17488.91|17568.79|17488.79|6
1722416220000|2024-07-31 08:57:00|17568.8|17488.8|17568.85|17488.85|17568.96|17488.96|17568.73|17488.73|9
1722416230000|2024-07-31 08:57:10|17568.9|17488.9|17569.08|17489.08|17569.4|17489.4|17568.9|17488.9|10
1722416240000|2024-07-31 08:57:20|17569.13|17489.13|17568.73|17488.73|17569.13|17489.13|17568.71|17488.71|10
1722416250000|2024-07-31 08:57:30|17568.67|17488.67|17568.63|17488.63|17568.79|17488.79|17568.6|17488.6|10
1722416260000|2024-07-31 08:57:40|17568.59|17488.59|17566.33|17486.33|17568.59|17488.59|17566.33|17486.33|10
1722416270000|2024-07-31 08:57:50|17566.49|17486.49|17565.97|17485.97|17566.49|17486.49|17565.97|17485.97|9
1722416280000|2024-07-31 08:58:00|17566|17486|17563.96|17483.96|17566|17486|17563.96|17483.96|9
1722416290000|2024-07-31 08:58:10|17563.79|17483.79|17563.45|17483.45|17563.86|17483.86|17563.18|17483.18|10
1722416300000|2024-07-31 08:58:20|17563|17483|17564.94|17484.94|17564.94|17484.94|17562.88|17482.88|10
1722416310000|2024-07-31 08:58:30|17565.05|17485.05|17565.3|17485.3|17566.07|17486.07|17565.05|17485.05|10
1722416320000|2024-07-31 08:58:40|17565.33|17485.33|17565.23|17485.23|17565.48|17485.48|17565.22|17485.22|10
1722416330000|2024-07-31 08:58:50|17565.21|17485.21|17565.22|17485.22|17565.55|17485.55|17565.2|17485.2|10
1722416340000|2024-07-31 08:59:00|17565.03|17485.03|17565.37|17485.37|17565.42|17485.42|17564.85|17484.85|10
1722416350000|2024-07-31 08:59:10|17565.89|17485.89|17566.25|17486.25|17566.36|17486.36|17565.89|17485.89|10
1722416360000|2024-07-31 08:59:20|17566.61|17486.61|17566.83|17486.83|17566.86|17486.86|17566.46|17486.46|10
1722416370000|2024-07-31 08:59:30|17566.87|17486.87|17565.82|17485.82|17566.88|17486.88|17565.82|17485.82|9
1722416380000|2024-07-31 08:59:40|17565.44|17485.44|17565.48|17485.48|17565.55|17485.55|17565.4|17485.4|9
1722416390000|2024-07-31 08:59:50|17565.47|17485.47|17565.49|17485.49|17565.64|17485.64|17565.41|17485.41|10
1722416400000|2024-07-31 09:00:00|17565.7|17485.7|17566.19|17486.19|17566.59|17486.59|17565.66|17485.66|10
1722416410000|2024-07-31 09:00:10|17566.24|17486.24|17566.04|17486.04|17566.44|17486.44|17565.79|17485.79|10
1722416420000|2024-07-31 09:00:20|17565.74|17485.74|17565.84|17485.84|17566.33|17486.33|17565.74|17485.74|9
1722416430000|2024-07-31 09:00:30|17565.82|17485.82|17565.61|17485.61|17565.89|17485.89|17565.54|17485.54|8
1722416440000|2024-07-31 09:00:40|17565.33|17485.33|17564.74|17484.74|17565.33|17485.33|17564.74|17484.74|8
1722416450000|2024-07-31 09:00:50|17564.64|17484.64|17564|17484|17564.75|17484.75|17563.83|17483.83|10
1722416460000|2024-07-31 09:01:00|17564.03|17484.03|17563.45|17483.45|17564.33|17484.33|17563.45|17483.45|9
1722416470000|2024-07-31 09:01:10|17563.44|17483.44|17563.71|17483.71|17563.71|17483.71|17563.39|17483.39|10
1722416480000|2024-07-31 09:01:20|17563.86|17483.86|17563.48|17483.48|17563.86|17483.86|17563.46|17483.46|9
1722416490000|2024-07-31 09:01:30|17563.42|17483.42|17560.77|17480.77|17563.42|17483.42|17560.77|17480.77|10
1722416500000|2024-07-31 09:01:40|17560.71|17480.71|17560.04|17480.04|17560.75|17480.75|17560.04|17480.04|10
1722416510000|2024-07-31 09:01:50|17560.07|17480.07|17562.99|17482.99|17562.99|17482.99|17560.07|17480.07|10
1722416520000|2024-07-31 09:02:00|17563|17483|17565.42|17485.42|17565.42|17485.42|17563|17483|10
1722416530000|2024-07-31 09:02:10|17565.92|17485.92|17566.66|17486.66|17566.66|17486.66|17565.92|17485.92|9
1722416540000|2024-07-31 09:02:20|17566.62|17486.62|17565.83|17485.83|17566.62|17486.62|17565.83|17485.83|10
1722416550000|2024-07-31 09:02:30|17565.79|17485.79|17566.87|17486.87|17566.87|17486.87|17565.56|17485.56|10
1722416560000|2024-07-31 09:02:40|17567.08|17487.08|17569.65|17489.65|17569.65|17489.65|17567.08|17487.08|10
1722416570000|2024-07-31 09:02:50|17569.98|17489.98|17569.45|17489.45|17570.13|17490.13|17569.33|17489.33|9
1722416580000|2024-07-31 09:03:00|17569.65|17489.65|17569.17|17489.17|17569.67|17489.67|17569.03|17489.03|10
1722416590000|2024-07-31 09:03:10|17569.18|17489.18|17569.59|17489.59|17569.59|17489.59|17569.18|17489.18|10
1722416600000|2024-07-31 09:03:20|17569.74|17489.74|17570.69|17490.69|17570.71|17490.71|17569.74|17489.74|10
1722416610000|2024-07-31 09:03:30|17570.79|17490.79|17571.99|17491.99|17571.99|17491.99|17570.72|17490.72|8
1722416620000|2024-07-31 09:03:40|17571.93|17491.93|17572.23|17492.23|17572.23|17492.23|17571.74|17491.74|10
1722416630000|2024-07-31 09:03:50|17572.25|17492.25|17571.76|17491.76|17572.25|17492.25|17571.76|17491.76|8
1722416640000|2024-07-31 09:04:00|17571.68|17491.68|17571.41|17491.41|17571.68|17491.68|17571.28|17491.28|10
1722416650000|2024-07-31 09:04:10|17571.4|17491.4|17570.94|17490.94|17571.5|17491.5|17570.94|17490.94|9
1722416660000|2024-07-31 09:04:20|17570.88|17490.88|17568.35|17488.35|17570.88|17490.88|17568.35|17488.35|10
1722416670000|2024-07-31 09:04:30|17568.28|17488.28|17570.72|17490.72|17570.72|17490.72|17567.96|17487.96|9
1722416680000|2024-07-31 09:04:40|17570.76|17490.76|17575.31|17495.31|17575.31|17495.31|17570.76|17490.76|10
1722416690000|2024-07-31 09:04:50|17575.82|17495.82|17575.66|17495.66|17575.82|17495.82|17575.46|17495.46|9
1722416700000|2024-07-31 09:05:00|17575.74|17495.74|17575.67|17495.67|17575.75|17495.75|17575.57|17495.57|9
1722416710000|2024-07-31 09:05:10|17575.6|17495.6|17575.1|17495.1|17575.86|17495.86|17575.1|17495.1|10
1722416720000|2024-07-31 09:05:20|17575.07|17495.07|17574.91|17494.91|17575.07|17495.07|17574.41|17494.41|10
1722416730000|2024-07-31 09:05:30|17574.88|17494.88|17575.62|17495.62|17575.64|17495.64|17574.88|17494.88|10
1722416740000|2024-07-31 09:05:40|17575.5|17495.5|17575.39|17495.39|17575.5|17495.5|17575.25|17495.25|8
1722416750000|2024-07-31 09:05:50|17575.38|17495.38|17574.38|17494.38|17575.38|17495.38|17574.38|17494.38|10
1722416760000|2024-07-31 09:06:00|17574.45|17494.45|17573.52|17493.52|17574.45|17494.45|17573.41|17493.41|9
1722416770000|2024-07-31 09:06:10|17573.54|17493.54|17571.62|17491.62|17573.54|17493.54|17571.62|17491.62|10
1722416780000|2024-07-31 09:06:20|17571.16|17491.16|17570.84|17490.84|17571.16|17491.16|17570.46|17490.46|10
1722416790000|2024-07-31 09:06:30|17570.85|17490.85|17567.98|17487.98|17570.89|17490.89|17567.98|17487.98|10
1722416800000|2024-07-31 09:06:40|17568.87|17488.87|17569.27|17489.27|17569.32|17489.32|17568.87|17488.87|9
1722416810000|2024-07-31 09:06:50|17569.06|17489.06|17569.51|17489.51|17569.51|17489.51|17568.95|17488.95|10
1722416820000|2024-07-31 09:07:00|17569.67|17489.67|17569.48|17489.48|17570.23|17490.23|17569.48|17489.48|9
1722416830000|2024-07-31 09:07:10|17569.41|17489.41|17568.84|17488.84|17569.41|17489.41|17568.74|17488.74|10
1722416840000|2024-07-31 09:07:20|17568.17|17488.17|17567.07|17487.07|17568.17|17488.17|17566.63|17486.63|9
1722416850000|2024-07-31 09:07:30|17567.04|17487.04|17566.47|17486.47|17567.04|17487.04|17566.47|17486.47|10
1722416860000|2024-07-31 09:07:40|17566.45|17486.45|17566.22|17486.22|17566.57|17486.57|17566.22|17486.22|9
1722416870000|2024-07-31 09:07:50|17565.94|17485.94|17564.76|17484.76|17565.94|17485.94|17564.76|17484.76|9
1722416880000|2024-07-31 09:08:00|17564.72|17484.72|17566.32|17486.32|17566.5|17486.5|17564.2|17484.2|10
1722416890000|2024-07-31 09:08:10|17566.33|17486.33|17565.74|17485.74|17566.33|17486.33|17565.53|17485.53|9
1722416900000|2024-07-31 09:08:20|17565.82|17485.82|17564.01|17484.01|17566.1|17486.1|17564.01|17484.01|10
1722416910000|2024-07-31 09:08:30|17564.05|17484.05|17563.56|17483.56|17564.09|17484.09|17563.56|17483.56|10
1722416920000|2024-07-31 09:08:40|17562.86|17482.86|17561.1|17481.1|17562.86|17482.86|17561.1|17481.1|10
1722416930000|2024-07-31 09:08:50|17561.02|17481.02|17560.37|17480.37|17561.02|17481.02|17560.37|17480.37|9
1722416940000|2024-07-31 09:09:00|17560.32|17480.32|17562.46|17482.46|17562.46|17482.46|17560.32|17480.32|9
1722416950000|2024-07-31 09:09:10|17562.45|17482.45|17561.08|17481.08|17562.45|17482.45|17561.08|17481.08|10
1722416960000|2024-07-31 09:09:20|17561.23|17481.23|17557.47|17477.47|17561.23|17481.23|17557.47|17477.47|10
1722416970000|2024-07-31 09:09:30|17557.04|17477.04|17557.48|17477.48|17557.49|17477.49|17556.03|17476.03|10
1722416980000|2024-07-31 09:09:40|17557.4|17477.4|17556.54|17476.54|17557.4|17477.4|17556.54|17476.54|10
1722416990000|2024-07-31 09:09:50|17555.31|17475.31|17553.47|17473.47|17555.31|17475.31|17553.29|17473.29|10
1722417000000|2024-07-31 09:10:00|17553.44|17473.44|17549.32|17469.32|17553.65|17473.65|17549.32|17469.32|9
1722417010000|2024-07-31 09:10:10|17549.08|17469.08|17547.44|17467.44|17549.08|17469.08|17547.44|17467.44|9
1722417020000|2024-07-31 09:10:20|17547.33|17467.33|17540.16|17460.16|17547.33|17467.33|17540.16|17460.16|10
1722417030000|2024-07-31 09:10:30|17539.72|17459.72|17539.42|17459.42|17540.24|17460.24|17539.33|17459.33|10
1722417040000|2024-07-31 09:10:40|17539.38|17459.38|17538.51|17458.51|17539.38|17459.38|17538.51|17458.51|10
1722417050000|2024-07-31 09:10:50|17539.14|17459.14|17539.31|17459.31|17539.31|17459.31|17538.34|17458.34|9
1722417060000|2024-07-31 09:11:00|17539.76|17459.76|17540.21|17460.21|17540.79|17460.79|17539.76|17459.76|10
1722417070000|2024-07-31 09:11:10|17540.28|17460.28|17540.54|17460.54|17540.54|17460.54|17540.23|17460.23|9
1722417080000|2024-07-31 09:11:20|17539.99|17459.99|17539.48|17459.48|17539.99|17459.99|17539.27|17459.27|10
1722417090000|2024-07-31 09:11:30|17538.5|17458.5|17538.54|17458.54|17538.59|17458.59|17538.07|17458.07|9
1722417100000|2024-07-31 09:11:40|17537.75|17457.75|17536.97|17456.97|17537.75|17457.75|17536.97|17456.97|7
1722417110000|2024-07-31 09:11:50|17537.04|17457.04|17536.31|17456.31|17537.06|17457.06|17536.31|17456.31|10
1722417120000|2024-07-31 09:12:00|17536.07|17456.07|17537.31|17457.31|17537.31|17457.31|17536.04|17456.04|10
1722417130000|2024-07-31 09:12:10|17537.32|17457.32|17537.29|17457.29|17537.48|17457.48|17537.2|17457.2|9
1722417140000|2024-07-31 09:12:20|17537.12|17457.12|17537.14|17457.14|17538.08|17458.08|17536.68|17456.68|10
1722417150000|2024-07-31 09:12:30|17537.18|17457.18|17536.23|17456.23|17537.18|17457.18|17536.23|17456.23|10
1722417160000|2024-07-31 09:12:40|17535.95|17455.95|17535.6|17455.6|17535.95|17455.95|17535.59|17455.59|10
1722417170000|2024-07-31 09:12:50|17535.68|17455.68|17534.06|17454.06|17535.92|17455.92|17534.06|17454.06|10
1722417180000|2024-07-31 09:13:00|17534.09|17454.09|17533.69|17453.69|17534.09|17454.09|17533.26|17453.26|10
1722417190000|2024-07-31 09:13:10|17533.57|17453.57|17536.25|17456.25|17536.25|17456.25|17533.57|17453.57|10
1722417200000|2024-07-31 09:13:20|17536.33|17456.33|17535.5|17455.5|17536.86|17456.86|17535.5|17455.5|9
1722417210000|2024-07-31 09:13:30|17535.44|17455.44|17536.2|17456.2|17536.21|17456.21|17535.22|17455.22|10
1722417220000|2024-07-31 09:13:40|17536.26|17456.26|17536.91|17456.91|17536.91|17456.91|17536.23|17456.23|9
1722417230000|2024-07-31 09:13:50|17536.84|17456.84|17536.63|17456.63|17536.84|17456.84|17536.43|17456.43|9
1722417240000|2024-07-31 09:14:00|17536.86|17456.86|17536.32|17456.32|17536.86|17456.86|17536.32|17456.32|9
1722417250000|2024-07-31 09:14:10|17536.22|17456.22|17538.53|17458.53|17538.53|17458.53|17536.14|17456.14|10
1722417260000|2024-07-31 09:14:20|17538.58|17458.58|17539.12|17459.12|17539.12|17459.12|17538.26|17458.26|9
1722417270000|2024-07-31 09:14:30|17539.38|17459.38|17540.2|17460.2|17540.2|17460.2|17539.38|17459.38|9
1722417280000|2024-07-31 09:14:40|17540.25|17460.25|17538.99|17458.99|17540.62|17460.62|17538.99|17458.99|10
1722417290000|2024-07-31 09:14:50|17538.74|17458.74|17539.33|17459.33|17539.33|17459.33|17538.48|17458.48|9
1722417300000|2024-07-31 09:15:00|17539.32|17459.32|17539.57|17459.57|17540.81|17460.81|17539.27|17459.27|10
1722417310000|2024-07-31 09:15:10|17540.41|17460.41|17541.12|17461.12|17541.18|17461.18|17540.41|17460.41|10
1722417320000|2024-07-31 09:15:20|17541.26|17461.26|17540.72|17460.72|17541.33|17461.33|17540.72|17460.72|9
1722417330000|2024-07-31 09:15:30|17540.68|17460.68|17539.97|17459.97|17540.68|17460.68|17539.9|17459.9|9
1722417340000|2024-07-31 09:15:40|17540.07|17460.07|17539|17459|17540.09|17460.09|17539|17459|10
1722417350000|2024-07-31 09:15:50|17539.15|17459.15|17537.08|17457.08|17539.15|17459.15|17537.08|17457.08|9
1722417360000|2024-07-31 09:16:00|17536.75|17456.75|17534.05|17454.05|17536.75|17456.75|17534.05|17454.05|10
1722417370000|2024-07-31 09:16:10|17533.85|17453.85|17532.44|17452.44|17533.85|17453.85|17531.86|17451.86|10
1722417380000|2024-07-31 09:16:20|17532.23|17452.23|17532.27|17452.27|17532.36|17452.36|17531.94|17451.94|9
1722417390000|2024-07-31 09:16:30|17532.28|17452.28|17532.07|17452.07|17532.34|17452.34|17531.89|17451.89|9
1722417400000|2024-07-31 09:16:40|17532.14|17452.14|17534.39|17454.39|17534.39|17454.39|17532.14|17452.14|10
1722417410000|2024-07-31 09:16:50|17535.29|17455.29|17537.31|17457.31|17537.6|17457.6|17535.29|17455.29|10
1722417420000|2024-07-31 09:17:00|17537.33|17457.33|17536.08|17456.08|17537.33|17457.33|17536.08|17456.08|10
1722417430000|2024-07-31 09:17:10|17535.92|17455.92|17533.45|17453.45|17536.12|17456.12|17533.45|17453.45|10
1722417440000|2024-07-31 09:17:20|17533.35|17453.35|17530.99|17450.99|17533.35|17453.35|17530.99|17450.99|10
1722417450000|2024-07-31 09:17:30|17531.36|17451.36|17530.71|17450.71|17531.37|17451.37|17530.22|17450.22|9
1722417460000|2024-07-31 09:17:40|17530.35|17450.35|17530.5|17450.5|17530.66|17450.66|17529.98|17449.98|10
1722417470000|2024-07-31 09:17:50|17530.43|17450.43|17532.77|17452.77|17532.77|17452.77|17530.23|17450.23|10
1722417480000|2024-07-31 09:18:00|17533.1|17453.1|17533.95|17453.95|17534.35|17454.35|17533.1|17453.1|10
1722417490000|2024-07-31 09:18:10|17533.84|17453.84|17536.18|17456.18|17536.18|17456.18|17533.84|17453.84|10
1722417500000|2024-07-31 09:18:20|17536.47|17456.47|17539.59|17459.59|17539.59|17459.59|17536.47|17456.47|10
1722417510000|2024-07-31 09:18:30|17540.42|17460.42|17539.62|17459.62|17540.42|17460.42|17539.62|17459.62|10
1722417520000|2024-07-31 09:18:40|17539.45|17459.45|17539.37|17459.37|17540.22|17460.22|17539.37|17459.37|10
1722417530000|2024-07-31 09:18:50|17538.95|17458.95|17539.65|17459.65|17539.65|17459.65|17538.52|17458.52|10
1722417540000|2024-07-31 09:19:00|17539.66|17459.66|17541.25|17461.25|17541.25|17461.25|17539.48|17459.48|9
1722417550000|2024-07-31 09:19:10|17541.26|17461.26|17541.08|17461.08|17541.49|17461.49|17541.08|17461.08|10
1722417560000|2024-07-31 09:19:20|17541.43|17461.43|17543.96|17463.96|17543.96|17463.96|17541.43|17461.43|10
1722417570000|2024-07-31 09:19:30|17544.71|17464.71|17546.74|17466.74|17546.87|17466.87|17544.71|17464.71|10
1722417580000|2024-07-31 09:19:40|17546.66|17466.66|17547.07|17467.07|17547.07|17467.07|17546.36|17466.36|10
1722417590000|2024-07-31 09:19:50|17547.04|17467.04|17548.25|17468.25|17548.25|17468.25|17547.04|17467.04|9
1722417600000|2024-07-31 09:20:00|17548.38|17468.38|17552.71|17472.71|17552.71|17472.71|17548.38|17468.38|8
1722417610000|2024-07-31 09:20:10|17552.81|17472.81|17555.73|17475.73|17555.73|17475.73|17552.81|17472.81|10
1722417620000|2024-07-31 09:20:20|17555.8|17475.8|17556.22|17476.22|17556.77|17476.77|17555.8|17475.8|9
1722417630000|2024-07-31 09:20:30|17556.16|17476.16|17556.7|17476.7|17556.7|17476.7|17556.16|17476.16|8
1722417640000|2024-07-31 09:20:40|17556.64|17476.64|17554.94|17474.94|17556.64|17476.64|17554.94|17474.94|9
1722417650000|2024-07-31 09:20:50|17554.8|17474.8|17554.42|17474.42|17554.8|17474.8|17554.42|17474.42|9
1722417660000|2024-07-31 09:21:00|17554.58|17474.58|17555.12|17475.12|17555.12|17475.12|17554.58|17474.58|10
1722417670000|2024-07-31 09:21:10|17555.41|17475.41|17555.51|17475.51|17555.62|17475.62|17555.41|17475.41|9
1722417680000|2024-07-31 09:21:20|17555.52|17475.52|17558.76|17478.76|17558.76|17478.76|17555.52|17475.52|10
1722417690000|2024-07-31 09:21:30|17559.63|17479.63|17561.24|17481.24|17561.24|17481.24|17559.63|17479.63|9
1722417700000|2024-07-31 09:21:40|17561.58|17481.58|17561.92|17481.92|17561.92|17481.92|17561.43|17481.43|8
1722417710000|2024-07-31 09:21:50|17562.04|17482.04|17563.07|17483.07|17563.07|17483.07|17561.98|17481.98|10
1722417720000|2024-07-31 09:22:00|17564.17|17484.17|17564.97|17484.97|17565.13|17485.13|17564.12|17484.12|9
1722417730000|2024-07-31 09:22:10|17564.85|17484.85|17564.34|17484.34|17564.91|17484.91|17564.34|17484.34|9
1722417740000|2024-07-31 09:22:20|17564.32|17484.32|17563.88|17483.88|17564.39|17484.39|17563.87|17483.87|10
1722417750000|2024-07-31 09:22:30|17563.95|17483.95|17563.48|17483.48|17563.97|17483.97|17563.48|17483.48|10
1722417760000|2024-07-31 09:22:40|17563.47|17483.47|17563.44|17483.44|17563.47|17483.47|17563.24|17483.24|9
1722417770000|2024-07-31 09:22:50|17563.4|17483.4|17564.33|17484.33|17564.33|17484.33|17563.38|17483.38|10
1722417780000|2024-07-31 09:23:00|17564.37|17484.37|17562.95|17482.95|17564.41|17484.41|17562.37|17482.37|10
1722417790000|2024-07-31 09:23:10|17563.01|17483.01|17562.47|17482.47|17563.01|17483.01|17562.47|17482.47|9
1722417800000|2024-07-31 09:23:20|17562.41|17482.41|17562.17|17482.17|17562.41|17482.41|17562.17|17482.17|10
1722417810000|2024-07-31 09:23:30|17561.53|17481.53|17561.47|17481.47|17561.84|17481.84|17561.47|17481.47|10
1722417820000|2024-07-31 09:23:40|17561.17|17481.17|17559.96|17479.96|17561.17|17481.17|17559.96|17479.96|10
1722417830000|2024-07-31 09:23:50|17560.42|17480.42|17560.73|17480.73|17561.02|17481.02|17560.42|17480.42|10
1722417840000|2024-07-31 09:24:00|17560.76|17480.76|17558.92|17478.92|17560.76|17480.76|17558.92|17478.92|10
1722417850000|2024-07-31 09:24:10|17558.72|17478.72|17560.14|17480.14|17560.14|17480.14|17558.14|17478.14|10
1722417860000|2024-07-31 09:24:20|17560.34|17480.34|17560.55|17480.55|17560.88|17480.88|17560.04|17480.04|10
1722417870000|2024-07-31 09:24:30|17560.58|17480.58|17560.39|17480.39|17560.65|17480.65|17560.36|17480.36|8
1722417880000|2024-07-31 09:24:40|17560.3|17480.3|17560.2|17480.2|17560.35|17480.35|17560.18|17480.18|10
1722417890000|2024-07-31 09:24:50|17560.22|17480.22|17560.4|17480.4|17560.4|17480.4|17560.04|17480.04|9
1722417900000|2024-07-31 09:25:00|17560.41|17480.41|17561.05|17481.05|17561.05|17481.05|17560.4|17480.4|8
1722417910000|2024-07-31 09:25:10|17560.8|17480.8|17560.68|17480.68|17560.9|17480.9|17560.61|17480.61|10
1722417920000|2024-07-31 09:25:20|17560.6|17480.6|17559.5|17479.5|17560.66|17480.66|17558.79|17478.79|9
1722417930000|2024-07-31 09:25:30|17559.84|17479.84|17562.93|17482.93|17562.93|17482.93|17559.84|17479.84|10
1722417940000|2024-07-31 09:25:40|17563.39|17483.39|17565.27|17485.27|17565.27|17485.27|17563.28|17483.28|9
1722417950000|2024-07-31 09:25:50|17565.35|17485.35|17563.41|17483.41|17566.46|17486.46|17563.41|17483.41|9
1722417960000|2024-07-31 09:26:00|17563.3|17483.3|17565.78|17485.78|17565.78|17485.78|17563.3|17483.3|10
1722417970000|2024-07-31 09:26:10|17566.03|17486.03|17566.15|17486.15|17566.15|17486.15|17565.65|17485.65|10
1722417980000|2024-07-31 09:26:20|17565.66|17485.66|17563.12|17483.12|17565.71|17485.71|17563.08|17483.08|10
1722417990000|2024-07-31 09:26:30|17563.13|17483.13|17563.58|17483.58|17563.58|17483.58|17562.89|17482.89|8
1722418000000|2024-07-31 09:26:40|17563.92|17483.92|17566.49|17486.49|17566.49|17486.49|17563.92|17483.92|10
1722418010000|2024-07-31 09:26:50|17566.47|17486.47|17566.28|17486.28|17566.65|17486.65|17566.28|17486.28|10
1722418020000|2024-07-31 09:27:00|17566.2|17486.2|17567.01|17487.01|17567.01|17487.01|17565.92|17485.92|9
1722418030000|2024-07-31 09:27:10|17567.09|17487.09|17566.76|17486.76|17567.09|17487.09|17566.67|17486.67|10
1722418040000|2024-07-31 09:27:20|17566.75|17486.75|17565.95|17485.95|17566.75|17486.75|17565.83|17485.83|9
1722418050000|2024-07-31 09:27:30|17565.89|17485.89|17565.8|17485.8|17565.89|17485.89|17565.67|17485.67|10
1722418060000|2024-07-31 09:27:40|17565.77|17485.77|17565.25|17485.25|17565.77|17485.77|17565.25|17485.25|10
1722418070000|2024-07-31 09:27:50|17565.21|17485.21|17564|17484|17565.24|17485.24|17564|17484|10
1722418080000|2024-07-31 09:28:00|17563.77|17483.77|17561.32|17481.32|17563.77|17483.77|17561.32|17481.32|9
1722418090000|2024-07-31 09:28:10|17560.8|17480.8|17561.1|17481.1|17561.1|17481.1|17560.8|17480.8|8
1722418100000|2024-07-31 09:28:20|17560.85|17480.85|17559.08|17479.08|17560.85|17480.85|17559.08|17479.08|10
1722418110000|2024-07-31 09:28:30|17559.1|17479.1|17560.02|17480.02|17560.09|17480.09|17559.04|17479.04|10
1722418120000|2024-07-31 09:28:40|17560.05|17480.05|17560.05|17480.05|17560.1|17480.1|17559.92|17479.92|9
1722418130000|2024-07-31 09:28:50|17560.06|17480.06|17560.09|17480.09|17560.64|17480.64|17560.02|17480.02|9
1722418140000|2024-07-31 09:29:00|17560.71|17480.71|17562.92|17482.92|17562.92|17482.92|17560.71|17480.71|10
1722418150000|2024-07-31 09:29:10|17563.26|17483.26|17564.57|17484.57|17564.63|17484.63|17563.2|17483.2|10
1722418160000|2024-07-31 09:29:20|17564.64|17484.64|17565.06|17485.06|17565.06|17485.06|17564.56|17484.56|9
1722418170000|2024-07-31 09:29:30|17565.27|17485.27|17563.78|17483.78|17565.3|17485.3|17563.74|17483.74|9
1722418180000|2024-07-31 09:29:40|17563.43|17483.43|17562.98|17482.98|17563.43|17483.43|17562.41|17482.41|10
1722418190000|2024-07-31 09:29:50|17562.94|17482.94|17564.95|17484.95|17564.95|17484.95|17562.94|17482.94|10
1722418200000|2024-07-31 09:30:00|17565.05|17485.05|17565.24|17485.24|17565.24|17485.24|17564.54|17484.54|9
1722418210000|2024-07-31 09:30:10|17565.42|17485.42|17566.51|17486.51|17566.51|17486.51|17565.42|17485.42|10
1722418220000|2024-07-31 09:30:20|17566.5|17486.5|17565.71|17485.71|17566.5|17486.5|17565.39|17485.39|10
1722418230000|2024-07-31 09:30:30|17565.81|17485.81|17564.63|17484.63|17565.94|17485.94|17564.63|17484.63|10
1722418240000|2024-07-31 09:30:40|17564.59|17484.59|17563.88|17483.88|17564.6|17484.6|17563.88|17483.88|9
1722418250000|2024-07-31 09:30:50|17563.92|17483.92|17563.64|17483.64|17564.15|17484.15|17563.64|17483.64|9
1722418260000|2024-07-31 09:31:00|17563.62|17483.62|17562.97|17482.97|17564.12|17484.12|17562.97|17482.97|10
1722418270000|2024-07-31 09:31:10|17562.91|17482.91|17563.37|17483.37|17563.37|17483.37|17562.5|17482.5|10
1722418280000|2024-07-31 09:31:20|17562.83|17482.83|17564.02|17484.02|17564.02|17484.02|17561.45|17481.45|10
1722418290000|2024-07-31 09:31:30|17564.16|17484.16|17567.14|17487.14|17567.14|17487.14|17564.16|17484.16|10
1722418300000|2024-07-31 09:31:40|17567.16|17487.16|17569.17|17489.17|17569.17|17489.17|17567.16|17487.16|10
1722418310000|2024-07-31 09:31:50|17569.18|17489.18|17570.57|17490.57|17570.57|17490.57|17568.66|17488.66|9
1722418320000|2024-07-31 09:32:00|17570.63|17490.63|17569.98|17489.98|17570.69|17490.69|17569.98|17489.98|10
1722418330000|2024-07-31 09:32:10|17569.94|17489.94|17570.22|17490.22|17570.22|17490.22|17569.4|17489.4|10
1722418340000|2024-07-31 09:32:20|17570.19|17490.19|17570.84|17490.84|17570.84|17490.84|17570.19|17490.19|10
1722418350000|2024-07-31 09:32:30|17570.95|17490.95|17570.86|17490.86|17571.45|17491.45|17570.86|17490.86|9
1722418360000|2024-07-31 09:32:40|17570.52|17490.52|17568.92|17488.92|17570.52|17490.52|17568.82|17488.82|9
1722418370000|2024-07-31 09:32:50|17568.82|17488.82|17568.22|17488.22|17568.82|17488.82|17568.08|17488.08|10
1722418380000|2024-07-31 09:33:00|17568.16|17488.16|17569.02|17489.02|17569.02|17489.02|17568.01|17488.01|10
1722418390000|2024-07-31 09:33:10|17569.62|17489.62|17569.35|17489.35|17569.62|17489.62|17568.9|17488.9|10
1722418400000|2024-07-31 09:33:20|17569.34|17489.34|17570.52|17490.52|17570.52|17490.52|17569.34|17489.34|8
1722418410000|2024-07-31 09:33:30|17570.47|17490.47|17571.28|17491.28|17571.28|17491.28|17570.47|17490.47|10
1722418420000|2024-07-31 09:33:40|17571.25|17491.25|17572.3|17492.3|17572.3|17492.3|17571.25|17491.25|10
1722418430000|2024-07-31 09:33:50|17572.43|17492.43|17573.61|17493.61|17573.66|17493.66|17572.43|17492.43|9
1722418440000|2024-07-31 09:34:00|17573.8|17493.8|17574.99|17494.99|17575.37|17495.37|17573.8|17493.8|10
1722418450000|2024-07-31 09:34:10|17574.98|17494.98|17574.31|17494.31|17575.31|17495.31|17574.21|17494.21|9
1722418460000|2024-07-31 09:34:20|17574.3|17494.3|17575.06|17495.06|17575.06|17495.06|17574.29|17494.29|10
1722418470000|2024-07-31 09:34:30|17575.16|17495.16|17575.41|17495.41|17575.58|17495.58|17575.16|17495.16|10
1722418480000|2024-07-31 09:34:40|17575.2|17495.2|17574.81|17494.81|17575.22|17495.22|17574.79|17494.79|8
1722418490000|2024-07-31 09:34:50|17574.42|17494.42|17574.46|17494.46|17574.76|17494.76|17574.42|17494.42|8
1722418500000|2024-07-31 09:35:00|17574.09|17494.09|17575.05|17495.05|17575.74|17495.74|17573.64|17493.64|10
1722418510000|2024-07-31 09:35:10|17575.01|17495.01|17574.2|17494.2|17575.18|17495.18|17574.2|17494.2|10
1722418520000|2024-07-31 09:35:20|17574.25|17494.25|17576.63|17496.63|17576.67|17496.67|17574.13|17494.13|10
1722418530000|2024-07-31 09:35:30|17576.87|17496.87|17576.1|17496.1|17576.92|17496.92|17576.1|17496.1|9
1722418540000|2024-07-31 09:35:40|17576.41|17496.41|17576.79|17496.79|17577.22|17497.22|17576.41|17496.41|9
1722418550000|2024-07-31 09:35:50|17576.87|17496.87|17576.69|17496.69|17576.89|17496.89|17576.69|17496.69|8
1722418560000|2024-07-31 09:36:00|17576.7|17496.7|17576.87|17496.87|17576.87|17496.87|17576.56|17496.56|9
1722418570000|2024-07-31 09:36:10|17576.91|17496.91|17574.4|17494.4|17576.97|17496.97|17574.4|17494.4|9
1722418580000|2024-07-31 09:36:20|17574.33|17494.33|17572.77|17492.77|17574.38|17494.38|17572.75|17492.75|10
1722418590000|2024-07-31 09:36:30|17572.48|17492.48|17571.71|17491.71|17572.54|17492.54|17571.7|17491.7|10
1722418600000|2024-07-31 09:36:40|17571.45|17491.45|17571.22|17491.22|17571.45|17491.45|17570.8|17490.8|9
1722418610000|2024-07-31 09:36:50|17571.03|17491.03|17570.95|17490.95|17571.03|17491.03|17570.62|17490.62|9
1722418620000|2024-07-31 09:37:00|17570.73|17490.73|17572.07|17492.07|17572.07|17492.07|17570.73|17490.73|9
1722418630000|2024-07-31 09:37:10|17572.31|17492.31|17572.38|17492.38|17572.73|17492.73|17572.17|17492.17|10
1722418640000|2024-07-31 09:37:20|17571.6|17491.6|17572.1|17492.1|17572.1|17492.1|17571.53|17491.53|10
1722418650000|2024-07-31 09:37:30|17572.16|17492.16|17572.45|17492.45|17572.45|17492.45|17571.95|17491.95|7
1722418660000|2024-07-31 09:37:40|17572.29|17492.29|17571.62|17491.62|17572.29|17492.29|17571.57|17491.57|10
1722418670000|2024-07-31 09:37:50|17571.66|17491.66|17572.05|17492.05|17572.05|17492.05|17571.54|17491.54|10
1722418680000|2024-07-31 09:38:00|17572.25|17492.25|17573.84|17493.84|17573.84|17493.84|17571.97|17491.97|10
1722418690000|2024-07-31 09:38:10|17574.04|17494.04|17575.01|17495.01|17575.39|17495.39|17574.02|17494.02|9
1722418700000|2024-07-31 09:38:20|17574.91|17494.91|17574.55|17494.55|17575.13|17495.13|17574.44|17494.44|10
1722418710000|2024-07-31 09:38:30|17575.37|17495.37|17575.9|17495.9|17576.2|17496.2|17575.37|17495.37|10
1722418720000|2024-07-31 09:38:40|17575.92|17495.92|17576.68|17496.68|17576.75|17496.75|17575.92|17495.92|10
1722418730000|2024-07-31 09:38:50|17576.61|17496.61|17576.45|17496.45|17576.86|17496.86|17576.45|17496.45|10
1722418740000|2024-07-31 09:39:00|17576.82|17496.82|17576.17|17496.17|17576.84|17496.84|17575.97|17495.97|9
1722418750000|2024-07-31 09:39:10|17576.07|17496.07|17575.98|17495.98|17576.33|17496.33|17575.98|17495.98|10
1722418760000|2024-07-31 09:39:20|17576.13|17496.13|17575.59|17495.59|17576.13|17496.13|17575.56|17495.56|10
1722418770000|2024-07-31 09:39:30|17575.62|17495.62|17575.79|17495.79|17575.81|17495.81|17575.6|17495.6|10
1722418780000|2024-07-31 09:39:40|17575.82|17495.82|17575.74|17495.74|17575.93|17495.93|17575.7|17495.7|10
1722418790000|2024-07-31 09:39:50|17575.73|17495.73|17573.95|17493.95|17575.79|17495.79|17573.95|17493.95|10
1722418800000|2024-07-31 09:40:00|17573.93|17493.93|17573.33|17493.33|17574.04|17494.04|17573.33|17493.33|10
1722418810000|2024-07-31 09:40:10|17573.26|17493.26|17571.77|17491.77|17573.29|17493.29|17571.77|17491.77|10
1722418820000|2024-07-31 09:40:20|17571.19|17491.19|17570.9|17490.9|17571.33|17491.33|17570.9|17490.9|10
1722418830000|2024-07-31 09:40:30|17570.35|17490.35|17570.15|17490.15|17570.35|17490.35|17569.31|17489.31|10
1722418840000|2024-07-31 09:40:40|17570.03|17490.03|17570.22|17490.22|17570.22|17490.22|17569.5|17489.5|10
1722418850000|2024-07-31 09:40:50|17569.97|17489.97|17573.22|17493.22|17573.22|17493.22|17569.97|17489.97|10
1722418860000|2024-07-31 09:41:00|17573.53|17493.53|17576.69|17496.69|17576.69|17496.69|17573.53|17493.53|10
1722418870000|2024-07-31 09:41:10|17576.79|17496.79|17578.4|17498.4|17578.82|17498.82|17576.79|17496.79|10
1722418880000|2024-07-31 09:41:20|17578.35|17498.35|17577.52|17497.52|17578.35|17498.35|17577.43|17497.43|10
1722418890000|2024-07-31 09:41:30|17577.39|17497.39|17577.27|17497.27|17577.59|17497.59|17576.91|17496.91|10
1722418900000|2024-07-31 09:41:40|17577.09|17497.09|17577.75|17497.75|17577.75|17497.75|17577.09|17497.09|10
1722418910000|2024-07-31 09:41:50|17577.59|17497.59|17576.49|17496.49|17577.59|17497.59|17576.34|17496.34|10
1722418920000|2024-07-31 09:42:00|17576.52|17496.52|17574.89|17494.89|17576.52|17496.52|17574.78|17494.78|10
1722418930000|2024-07-31 09:42:10|17574.88|17494.88|17573.82|17493.82|17575.14|17495.14|17573.82|17493.82|10
1722418940000|2024-07-31 09:42:20|17575.02|17495.02|17575.35|17495.35|17575.47|17495.47|17574.19|17494.19|10
1722418950000|2024-07-31 09:42:30|17575.22|17495.22|17574.68|17494.68|17575.22|17495.22|17574.63|17494.63|10
1722418960000|2024-07-31 09:42:40|17574.63|17494.63|17575.3|17495.3|17575.3|17495.3|17574.54|17494.54|9
1722418970000|2024-07-31 09:42:50|17575.34|17495.34|17576.41|17496.41|17576.46|17496.46|17575.34|17495.34|10
1722418980000|2024-07-31 09:43:00|17576.32|17496.32|17576.53|17496.53|17577.06|17497.06|17576.32|17496.32|10
1722418990000|2024-07-31 09:43:10|17576.37|17496.37|17576.6|17496.6|17576.78|17496.78|17576.37|17496.37|9
1722419000000|2024-07-31 09:43:20|17576.56|17496.56|17576.36|17496.36|17576.56|17496.56|17575.92|17495.92|9
1722419010000|2024-07-31 09:43:30|17576.43|17496.43|17576.37|17496.37|17576.53|17496.53|17576.13|17496.13|9
1722419020000|2024-07-31 09:43:40|17576.53|17496.53|17577.08|17497.08|17577.08|17497.08|17576.53|17496.53|10
1722419030000|2024-07-31 09:43:50|17577|17497|17576.66|17496.66|17577.09|17497.09|17576.66|17496.66|10
1722419040000|2024-07-31 09:44:00|17577.42|17497.42|17576.37|17496.37|17577.42|17497.42|17576.37|17496.37|9
1722419050000|2024-07-31 09:44:10|17576.39|17496.39|17576.25|17496.25|17576.39|17496.39|17576.22|17496.22|8
1722419060000|2024-07-31 09:44:20|17576.3|17496.3|17576.35|17496.35|17576.36|17496.36|17576.22|17496.22|10
1722419070000|2024-07-31 09:44:30|17576.27|17496.27|17576.97|17496.97|17577.17|17497.17|17576.27|17496.27|9
1722419080000|2024-07-31 09:44:40|17576.95|17496.95|17574.86|17494.86|17576.95|17496.95|17574.86|17494.86|9
1722419090000|2024-07-31 09:44:50|17574.51|17494.51|17573.74|17493.74|17574.51|17494.51|17573.69|17493.69|10
1722419100000|2024-07-31 09:45:00|17573.73|17493.73|17572.64|17492.64|17573.92|17493.92|17572.5|17492.5|10
1722419110000|2024-07-31 09:45:10|17572.32|17492.32|17573.98|17493.98|17573.98|17493.98|17572.3|17492.3|9
1722419120000|2024-07-31 09:45:20|17574.36|17494.36|17576.43|17496.43|17576.5|17496.5|17574.36|17494.36|10
1722419130000|2024-07-31 09:45:30|17576.96|17496.96|17579.12|17499.12|17579.12|17499.12|17576.96|17496.96|10
1722419140000|2024-07-31 09:45:40|17580.13|17500.13|17582.32|17502.32|17583.08|17503.08|17580.13|17500.13|10
1722419150000|2024-07-31 09:45:50|17582.34|17502.34|17577.84|17497.84|17582.34|17502.34|17577.75|17497.75|10
1722419160000|2024-07-31 09:46:00|17577.8|17497.8|17577.42|17497.42|17577.8|17497.8|17577.42|17497.42|10
1722419170000|2024-07-31 09:46:10|17577.92|17497.92|17578.22|17498.22|17578.22|17498.22|17577.64|17497.64|10
1722419180000|2024-07-31 09:46:20|17583.39|17503.39|17587.39|17507.39|17587.39|17507.39|17583.19|17503.19|10
1722419190000|2024-07-31 09:46:30|17587.61|17507.61|17587.2|17507.2|17588|17508|17587.19|17507.19|10
1722419200000|2024-07-31 09:46:40|17587.74|17507.74|17586.5|17506.5|17587.76|17507.76|17586.5|17506.5|10
1722419210000|2024-07-31 09:46:50|17586.46|17506.46|17584.9|17504.9|17586.46|17506.46|17584.9|17504.9|9
1722419220000|2024-07-31 09:47:00|17584.94|17504.94|17582.71|17502.71|17584.94|17504.94|17582.71|17502.71|9
1722419230000|2024-07-31 09:47:10|17582.47|17502.47|17581.4|17501.4|17582.61|17502.61|17579.96|17499.96|10
1722419240000|2024-07-31 09:47:20|17581.67|17501.67|17580.38|17500.38|17581.67|17501.67|17580.38|17500.38|9
1722419250000|2024-07-31 09:47:30|17580.78|17500.78|17580.78|17500.78|17580.81|17500.81|17580.01|17500.01|10
1722419260000|2024-07-31 09:47:40|17580.27|17500.27|17578.93|17498.93|17580.38|17500.38|17578.93|17498.93|9
1722419270000|2024-07-31 09:47:50|17579.01|17499.01|17576.45|17496.45|17579.11|17499.11|17576.45|17496.45|10
1722419280000|2024-07-31 09:48:00|17576.54|17496.54|17575.94|17495.94|17576.54|17496.54|17575.59|17495.59|10
1722419290000|2024-07-31 09:48:10|17575.72|17495.72|17575.54|17495.54|17575.78|17495.78|17575.49|17495.49|9
1722419300000|2024-07-31 09:48:20|17574.85|17494.85|17575.13|17495.13|17575.13|17495.13|17574.3|17494.3|10
1722419310000|2024-07-31 09:48:30|17575.18|17495.18|17573.45|17493.45|17575.22|17495.22|17573.45|17493.45|10
1722419320000|2024-07-31 09:48:40|17573.46|17493.46|17570.73|17490.73|17573.46|17493.46|17570.73|17490.73|9
1722419330000|2024-07-31 09:48:50|17570.06|17490.06|17565.84|17485.84|17570.06|17490.06|17565.84|17485.84|10
1722419340000|2024-07-31 09:49:00|17565.72|17485.72|17565.08|17485.08|17566.02|17486.02|17565.08|17485.08|9
1722419350000|2024-07-31 09:49:10|17564.77|17484.77|17562.7|17482.7|17564.77|17484.77|17562.7|17482.7|8
1722419360000|2024-07-31 09:49:20|17562.23|17482.23|17561.94|17481.94|17562.25|17482.25|17561.83|17481.83|9
1722419370000|2024-07-31 09:49:30|17561.65|17481.65|17561.48|17481.48|17561.9|17481.9|17561.3|17481.3|10
1722419380000|2024-07-31 09:49:40|17561.2|17481.2|17560.74|17480.74|17561.2|17481.2|17560.64|17480.64|10
1722419390000|2024-07-31 09:49:50|17560.5|17480.5|17559.18|17479.18|17560.5|17480.5|17559.18|17479.18|9
1722419400000|2024-07-31 09:50:00|17559.1|17479.1|17559.01|17479.01|17559.25|17479.25|17556.01|17476.01|10
1722419410000|2024-07-31 09:50:10|17559.25|17479.25|17559.8|17479.8|17559.8|17479.8|17559.21|17479.21|10
1722419420000|2024-07-31 09:50:20|17559.99|17479.99|17559.62|17479.62|17560.38|17480.38|17559.62|17479.62|8
1722419430000|2024-07-31 09:50:30|17559.5|17479.5|17559.03|17479.03|17559.5|17479.5|17559.03|17479.03|7
1722419440000|2024-07-31 09:50:40|17559.14|17479.14|17560.06|17480.06|17560.06|17480.06|17559.14|17479.14|9
1722419450000|2024-07-31 09:50:50|17560.11|17480.11|17560.43|17480.43|17560.43|17480.43|17560.11|17480.11|6
1722419460000|2024-07-31 09:51:00|17560.28|17480.28|17559.65|17479.65|17560.4|17480.4|17559.63|17479.63|9
1722419470000|2024-07-31 09:51:10|17559.62|17479.62|17562.28|17482.28|17562.28|17482.28|17559.62|17479.62|10
1722419480000|2024-07-31 09:51:20|17559.88|17479.88|17562.19|17482.19|17562.19|17482.19|17559.88|17479.88|10
1722419490000|2024-07-31 09:51:30|17562.53|17482.53|17564.37|17484.37|17564.6|17484.6|17562.03|17482.03|10
1722419500000|2024-07-31 09:51:40|17564.2|17484.2|17564.74|17484.74|17565.8|17485.8|17564.2|17484.2|9
1722419510000|2024-07-31 09:51:50|17564.69|17484.69|17564.36|17484.36|17564.95|17484.95|17564.33|17484.33|8
1722419520000|2024-07-31 09:52:00|17564.31|17484.31|17558.95|17478.95|17564.31|17484.31|17558.95|17478.95|10
1722419530000|2024-07-31 09:52:10|17559.06|17479.06|17556.7|17476.7|17559.06|17479.06|17556.7|17476.7|10
1722419540000|2024-07-31 09:52:20|17556.66|17476.66|17556.62|17476.62|17556.66|17476.66|17555.48|17475.48|10
1722419550000|2024-07-31 09:52:30|17556.78|17476.78|17557|17477|17557.34|17477.34|17556.65|17476.65|9
1722419560000|2024-07-31 09:52:40|17556.86|17476.86|17556.52|17476.52|17556.86|17476.86|17555.71|17475.71|10
1722419570000|2024-07-31 09:52:50|17556.18|17476.18|17556.37|17476.37|17556.94|17476.94|17556.18|17476.18|10
1722419580000|2024-07-31 09:53:00|17556.45|17476.45|17555.69|17475.69|17556.54|17476.54|17555.67|17475.67|10
1722419590000|2024-07-31 09:53:10|17554.99|17474.99|17554.05|17474.05|17554.99|17474.99|17554.05|17474.05|9
1722419600000|2024-07-31 09:53:20|17554.06|17474.06|17554.59|17474.59|17554.59|17474.59|17553.6|17473.6|10
1722419610000|2024-07-31 09:53:30|17554.63|17474.63|17554.39|17474.39|17555.05|17475.05|17554.39|17474.39|10
1722419620000|2024-07-31 09:53:40|17554.27|17474.27|17554.08|17474.08|17554.28|17474.28|17553.8|17473.8|9
1722419630000|2024-07-31 09:53:50|17554.09|17474.09|17555.22|17475.22|17555.22|17475.22|17553.92|17473.92|9
1722419640000|2024-07-31 09:54:00|17555.23|17475.23|17556.56|17476.56|17556.56|17476.56|17555.23|17475.23|10
1722419650000|2024-07-31 09:54:10|17556.59|17476.59|17557.51|17477.51|17557.6|17477.6|17556.59|17476.59|10
1722419660000|2024-07-31 09:54:20|17557.48|17477.48|17555.67|17475.67|17557.49|17477.49|17555.39|17475.39|10
1722419670000|2024-07-31 09:54:30|17555.65|17475.65|17554.72|17474.72|17555.69|17475.69|17554.72|17474.72|8
1722419680000|2024-07-31 09:54:40|17554.73|17474.73|17555.38|17475.38|17555.38|17475.38|17554.51|17474.51|10
1722419690000|2024-07-31 09:54:50|17555.82|17475.82|17555.65|17475.65|17555.99|17475.99|17555.56|17475.56|10
1722419700000|2024-07-31 09:55:00|17555.59|17475.59|17557.37|17477.37|17557.43|17477.43|17555.59|17475.59|9
1722419710000|2024-07-31 09:55:10|17557.36|17477.36|17556.57|17476.57|17557.36|17477.36|17556.57|17476.57|10
1722419720000|2024-07-31 09:55:20|17556.38|17476.38|17557.24|17477.24|17557.24|17477.24|17556.38|17476.38|10
1722419730000|2024-07-31 09:55:30|17557.23|17477.23|17557.75|17477.75|17557.75|17477.75|17557.23|17477.23|8
1722419740000|2024-07-31 09:55:40|17557.74|17477.74|17557.74|17477.74|17557.89|17477.89|17557.74|17477.74|9
1722419750000|2024-07-31 09:55:50|17557.75|17477.75|17557.6|17477.6|17558.16|17478.16|17557.6|17477.6|8
1722419760000|2024-07-31 09:56:00|17557.63|17477.63|17557.99|17477.99|17558.14|17478.14|17557.41|17477.41|10
1722419770000|2024-07-31 09:56:10|17557.76|17477.76|17557.79|17477.79|17557.81|17477.81|17557.68|17477.68|10
1722419780000|2024-07-31 09:56:20|17557.71|17477.71|17557.42|17477.42|17557.74|17477.74|17557.42|17477.42|10
1722419790000|2024-07-31 09:56:30|17557.56|17477.56|17557.6|17477.6|17557.68|17477.68|17557.56|17477.56|8
1722419800000|2024-07-31 09:56:40|17557.49|17477.49|17556.66|17476.66|17557.49|17477.49|17556.66|17476.66|10
1722419810000|2024-07-31 09:56:50|17556.79|17476.79|17556.43|17476.43|17556.83|17476.83|17556.43|17476.43|9
1722419820000|2024-07-31 09:57:00|17556.4|17476.4|17555.07|17475.07|17557.11|17477.11|17555.07|17475.07|10
1722419830000|2024-07-31 09:57:10|17554.88|17474.88|17555.34|17475.34|17555.34|17475.34|17554.85|17474.85|10
1722419840000|2024-07-31 09:57:20|17555.42|17475.42|17555.52|17475.52|17555.6|17475.6|17555.42|17475.42|10
1722419850000|2024-07-31 09:57:30|17555.51|17475.51|17555.15|17475.15|17555.51|17475.51|17554.78|17474.78|8
1722419860000|2024-07-31 09:57:40|17555.24|17475.24|17555.21|17475.21|17555.3|17475.3|17555.11|17475.11|9
1722419870000|2024-07-31 09:57:50|17554.79|17474.79|17555.19|17475.19|17555.19|17475.19|17554.28|17474.28|10
1722419880000|2024-07-31 09:58:00|17555.6|17475.6|17553.95|17473.95|17556.13|17476.13|17553.95|17473.95|10
1722419890000|2024-07-31 09:58:10|17553.77|17473.77|17553.58|17473.58|17553.79|17473.79|17553.44|17473.44|10
1722419900000|2024-07-31 09:58:20|17553.34|17473.34|17553.4|17473.4|17553.4|17473.4|17553.08|17473.08|10
1722419910000|2024-07-31 09:58:30|17553.49|17473.49|17552.01|17472.01|17553.49|17473.49|17552.01|17472.01|10
1722419920000|2024-07-31 09:58:40|17551.84|17471.84|17551.86|17471.86|17551.86|17471.86|17551.21|17471.21|9
1722419930000|2024-07-31 09:58:50|17551.56|17471.56|17550.98|17470.98|17551.67|17471.67|17550.98|17470.98|10
1722419940000|2024-07-31 09:59:00|17550.97|17470.97|17550.14|17470.14|17550.97|17470.97|17549.99|17469.99|9
1722419950000|2024-07-31 09:59:10|17550.11|17470.11|17551.2|17471.2|17551.2|17471.2|17550.09|17470.09|9
1722419960000|2024-07-31 09:59:20|17551.15|17471.15|17551.15|17471.15|17551.32|17471.32|17550.98|17470.98|10
1722419970000|2024-07-31 09:59:30|17551.05|17471.05|17550.84|17470.84|17551.05|17471.05|17550.53|17470.53|10
1722419980000|2024-07-31 09:59:40|17550.93|17470.93|17548.71|17468.71|17551.02|17471.02|17548.71|17468.71|10
1722419990000|2024-07-31 09:59:50|17548.55|17468.55|17547.5|17467.5|17548.55|17468.55|17547.41|17467.41|10
1722420000000|2024-07-31 10:00:00|17547.12|17467.12|17548.37|17468.37|17548.57|17468.57|17546.92|17466.92|10
1722420010000|2024-07-31 10:00:10|17548.59|17468.59|17548.37|17468.37|17548.93|17468.93|17548.09|17468.09|10
1722420020000|2024-07-31 10:00:20|17548.79|17468.79|17546.92|17466.92|17548.79|17468.79|17546.92|17466.92|10
1722420030000|2024-07-31 10:00:30|17546.66|17466.66|17544.2|17464.2|17546.66|17466.66|17544.2|17464.2|10
1722420040000|2024-07-31 10:00:40|17543.94|17463.94|17544.37|17464.37|17544.37|17464.37|17542.9|17462.9|10
1722420050000|2024-07-31 10:00:50|17544.6|17464.6|17544.63|17464.63|17544.96|17464.96|17543.81|17463.81|10
1722420060000|2024-07-31 10:01:00|17544.65|17464.65|17548.69|17468.69|17548.69|17468.69|17544.65|17464.65|10
1722420070000|2024-07-31 10:01:10|17548.83|17468.83|17548.7|17468.7|17549.45|17469.45|17548.67|17468.67|9
1722420080000|2024-07-31 10:01:20|17548.71|17468.71|17549.59|17469.59|17549.59|17469.59|17548.06|17468.06|9
1722420090000|2024-07-31 10:01:30|17549.78|17469.78|17549.92|17469.92|17550.3|17470.3|17549.78|17469.78|10
1722420100000|2024-07-31 10:01:40|17549.6|17469.6|17546.22|17466.22|17549.67|17469.67|17546.22|17466.22|9
1722420110000|2024-07-31 10:01:50|17546.06|17466.06|17543.52|17463.52|17546.06|17466.06|17543.04|17463.04|10
1722420120000|2024-07-31 10:02:00|17542.97|17462.97|17540.65|17460.65|17542.97|17462.97|17540.65|17460.65|10
1722420130000|2024-07-31 10:02:10|17541.35|17461.35|17540.41|17460.41|17541.61|17461.61|17540.41|17460.41|8
1722420140000|2024-07-31 10:02:20|17540.35|17460.35|17541.26|17461.26|17541.32|17461.32|17540.26|17460.26|10
1722420150000|2024-07-31 10:02:30|17541.14|17461.14|17542.87|17462.87|17542.9|17462.9|17541.14|17461.14|10
1722420160000|2024-07-31 10:02:40|17543.03|17463.03|17541.97|17461.97|17543.03|17463.03|17541.69|17461.69|10
1722420170000|2024-07-31 10:02:50|17542.03|17462.03|17541.66|17461.66|17542.03|17462.03|17541.66|17461.66|9
1722420180000|2024-07-31 10:03:00|17541.59|17461.59|17538.7|17458.7|17541.59|17461.59|17538.59|17458.59|10
1722420190000|2024-07-31 10:03:10|17538.55|17458.55|17537.22|17457.22|17538.55|17458.55|17536.88|17456.88|10
1722420200000|2024-07-31 10:03:20|17537.03|17457.03|17537.58|17457.58|17537.58|17457.58|17536.23|17456.23|9
1722420210000|2024-07-31 10:03:30|17538.44|17458.44|17540.57|17460.57|17540.57|17460.57|17538.44|17458.44|10
1722420220000|2024-07-31 10:03:40|17540.53|17460.53|17540.48|17460.48|17540.95|17460.95|17540.43|17460.43|10
1722420230000|2024-07-31 10:03:50|17540.47|17460.47|17538.83|17458.83|17540.47|17460.47|17538.46|17458.46|10
1722420240000|2024-07-31 10:04:00|17538.85|17458.85|17538.02|17458.02|17539.13|17459.13|17538.02|17458.02|10
1722420250000|2024-07-31 10:04:10|17537.54|17457.54|17536.18|17456.18|17537.54|17457.54|17536.18|17456.18|10
1722420260000|2024-07-31 10:04:20|17536.25|17456.25|17537.84|17457.84|17537.84|17457.84|17536.25|17456.25|10
1722420270000|2024-07-31 10:04:30|17537.85|17457.85|17539.6|17459.6|17539.6|17459.6|17537.52|17457.52|9
1722420280000|2024-07-31 10:04:40|17539.84|17459.84|17540|17460|17540.01|17460.01|17539.84|17459.84|10
1722420290000|2024-07-31 10:04:50|17539.78|17459.78|17537.33|17457.33|17539.78|17459.78|17537.33|17457.33|10
1722420300000|2024-07-31 10:05:00|17537.03|17457.03|17534.79|17454.79|17537.03|17457.03|17534.79|17454.79|10
1722420310000|2024-07-31 10:05:10|17534.65|17454.65|17533.92|17453.92|17534.65|17454.65|17533.86|17453.86|10
1722420320000|2024-07-31 10:05:20|17533.93|17453.93|17533.43|17453.43|17534.01|17454.01|17533.43|17453.43|10
1722420330000|2024-07-31 10:05:30|17533.67|17453.67|17532.7|17452.7|17533.67|17453.67|17532.7|17452.7|10
1722420340000|2024-07-31 10:05:40|17532.73|17452.73|17532.16|17452.16|17532.92|17452.92|17532.02|17452.02|10
1722420350000|2024-07-31 10:05:50|17531.72|17451.72|17531.84|17451.84|17532.08|17452.08|17531.57|17451.57|10
1722420360000|2024-07-31 10:06:00|17531.81|17451.81|17530.83|17450.83|17531.98|17451.98|17530.75|17450.75|10
1722420370000|2024-07-31 10:06:10|17530.76|17450.76|17530.63|17450.63|17530.76|17450.76|17530.55|17450.55|8
1722420380000|2024-07-31 10:06:20|17530.64|17450.64|17530.09|17450.09|17530.88|17450.88|17530.04|17450.04|8
1722420390000|2024-07-31 10:06:30|17529.19|17449.19|17528.98|17448.98|17529.44|17449.44|17528.94|17448.94|9
1722420400000|2024-07-31 10:06:40|17528.96|17448.96|17528.48|17448.48|17529.33|17449.33|17528.48|17448.48|9
1722420410000|2024-07-31 10:06:50|17528.37|17448.37|17527.77|17447.77|17528.37|17448.37|17527.47|17447.47|10
1722420420000|2024-07-31 10:07:00|17527.72|17447.72|17527.58|17447.58|17527.72|17447.72|17527.39|17447.39|9
1722420430000|2024-07-31 10:07:10|17527.64|17447.64|17527.51|17447.51|17527.65|17447.65|17527.04|17447.04|9
1722420440000|2024-07-31 10:07:20|17527.31|17447.31|17526.13|17446.13|17527.31|17447.31|17526.13|17446.13|10
1722420450000|2024-07-31 10:07:30|17525.86|17445.86|17524.2|17444.2|17525.86|17445.86|17523.52|17443.52|10
1722420460000|2024-07-31 10:07:40|17524.24|17444.24|17522.85|17442.85|17524.4|17444.4|17522.85|17442.85|10
1722420470000|2024-07-31 10:07:50|17522.86|17442.86|17520.42|17440.42|17522.86|17442.86|17520.42|17440.42|9
1722420480000|2024-07-31 10:08:00|17519.57|17439.57|17517.37|17437.37|17519.57|17439.57|17516.98|17436.98|10
1722420490000|2024-07-31 10:08:10|17517.44|17437.44|17516.66|17436.66|17518.11|17438.11|17516.66|17436.66|9
1722420500000|2024-07-31 10:08:20|17516.97|17436.97|17515.79|17435.79|17516.97|17436.97|17514.88|17434.88|10
1722420510000|2024-07-31 10:08:30|17515.84|17435.84|17514.88|17434.88|17517.1|17437.1|17514.88|17434.88|10
1722420520000|2024-07-31 10:08:40|17514.95|17434.95|17514.2|17434.2|17514.95|17434.95|17514.2|17434.2|7
1722420530000|2024-07-31 10:08:50|17514.24|17434.24|17513.04|17433.04|17514.24|17434.24|17513.04|17433.04|9
1722420540000|2024-07-31 10:09:00|17512.97|17432.97|17512.98|17432.98|17513.07|17433.07|17512.25|17432.25|10
1722420550000|2024-07-31 10:09:10|17512.92|17432.92|17514.58|17434.58|17514.58|17434.58|17512.83|17432.83|10
1722420560000|2024-07-31 10:09:20|17514.5|17434.5|17514.51|17434.51|17514.65|17434.65|17514.44|17434.44|8
1722420570000|2024-07-31 10:09:30|17515.02|17435.02|17515.08|17435.08|17515.32|17435.32|17515.02|17435.02|8
1722420580000|2024-07-31 10:09:40|17515.29|17435.29|17516.62|17436.62|17516.94|17436.94|17515.29|17435.29|10
1722420590000|2024-07-31 10:09:50|17516.61|17436.61|17514.65|17434.65|17516.61|17436.61|17514.65|17434.65|9
1722420600000|2024-07-31 10:10:00|17515.58|17435.58|17518.64|17438.64|17518.7|17438.7|17515.58|17435.58|10
1722420610000|2024-07-31 10:10:10|17518.73|17438.73|17518.85|17438.85|17518.92|17438.92|17518.49|17438.49|10
1722420620000|2024-07-31 10:10:20|17519.57|17439.57|17519.06|17439.06|17520.26|17440.26|17518.94|17438.94|10
1722420630000|2024-07-31 10:10:30|17518.64|17438.64|17521.15|17441.15|17521.15|17441.15|17518.64|17438.64|10
1722420640000|2024-07-31 10:10:40|17521.23|17441.23|17521.98|17441.98|17522.03|17442.03|17521.23|17441.23|9
1722420650000|2024-07-31 10:10:50|17521.99|17441.99|17521.51|17441.51|17522.01|17442.01|17521.51|17441.51|8
1722420660000|2024-07-31 10:11:00|17521.41|17441.41|17521.71|17441.71|17521.77|17441.77|17521.26|17441.26|8
1722420670000|2024-07-31 10:11:10|17521.75|17441.75|17521.76|17441.76|17521.8|17441.8|17521.75|17441.75|6
1722420680000|2024-07-31 10:11:20|17521.78|17441.78|17522.14|17442.14|17522.14|17442.14|17521.78|17441.78|9
1722420690000|2024-07-31 10:11:30|17522.41|17442.41|17524.67|17444.67|17524.67|17444.67|17522.41|17442.41|9
1722420700000|2024-07-31 10:11:40|17524.7|17444.7|17525.43|17445.43|17525.92|17445.92|17524.7|17444.7|9
1722420710000|2024-07-31 10:11:50|17525.5|17445.5|17526.13|17446.13|17526.23|17446.23|17525.5|17445.5|10
1722420720000|2024-07-31 10:12:00|17526.09|17446.09|17526.69|17446.69|17526.69|17446.69|17526.09|17446.09|8
1722420730000|2024-07-31 10:12:10|17526.68|17446.68|17527.34|17447.34|17527.34|17447.34|17526.68|17446.68|7
1722420740000|2024-07-31 10:12:20|17527.65|17447.65|17528.15|17448.15|17528.21|17448.21|17527.65|17447.65|8
1722420750000|2024-07-31 10:12:30|17528.43|17448.43|17528.22|17448.22|17528.65|17448.65|17528.05|17448.05|9
1722420760000|2024-07-31 10:12:40|17528.34|17448.34|17527.71|17447.71|17528.53|17448.53|17527.71|17447.71|8
1722420770000|2024-07-31 10:12:50|17527.51|17447.51|17527.4|17447.4|17527.87|17447.87|17527.31|17447.31|10
1722420780000|2024-07-31 10:13:00|17527.56|17447.56|17527.62|17447.62|17527.83|17447.83|17527.56|17447.56|8
1722420790000|2024-07-31 10:13:10|17527.59|17447.59|17527.81|17447.81|17527.83|17447.83|17527.52|17447.52|10
1722420800000|2024-07-31 10:13:20|17527.82|17447.82|17526.95|17446.95|17527.82|17447.82|17526.95|17446.95|10
1722420810000|2024-07-31 10:13:30|17526.88|17446.88|17525.77|17445.77|17526.88|17446.88|17525.77|17445.77|10
1722420820000|2024-07-31 10:13:40|17525.87|17445.87|17524.39|17444.39|17525.95|17445.95|17524.39|17444.39|10
1722420830000|2024-07-31 10:13:50|17524.35|17444.35|17524.65|17444.65|17524.75|17444.75|17524.35|17444.35|10
1722420840000|2024-07-31 10:14:00|17524.75|17444.75|17526.34|17446.34|17526.34|17446.34|17524.69|17444.69|9
1722420850000|2024-07-31 10:14:10|17526.53|17446.53|17526.87|17446.87|17526.94|17446.94|17526.53|17446.53|10
1722420860000|2024-07-31 10:14:20|17527.05|17447.05|17527.05|17447.05|17527.25|17447.25|17527.05|17447.05|9
1722420870000|2024-07-31 10:14:30|17527.04|17447.04|17526.77|17446.77|17527.37|17447.37|17526.77|17446.77|10
1722420880000|2024-07-31 10:14:40|17527.16|17447.16|17527.58|17447.58|17527.61|17447.61|17527.16|17447.16|10
1722420890000|2024-07-31 10:14:50|17527.55|17447.55|17527.45|17447.45|17527.56|17447.56|17527.37|17447.37|9
1722420900000|2024-07-31 10:15:00|17527.5|17447.5|17527.18|17447.18|17527.5|17447.5|17527.17|17447.17|9
1722420910000|2024-07-31 10:15:10|17527.14|17447.14|17527.12|17447.12|17527.26|17447.26|17526.98|17446.98|10
1722420920000|2024-07-31 10:15:20|17527.14|17447.14|17527.02|17447.02|17527.17|17447.17|17526.91|17446.91|8
1722420930000|2024-07-31 10:15:30|17526.98|17446.98|17526.71|17446.71|17527.11|17447.11|17526.71|17446.71|10
1722420940000|2024-07-31 10:15:40|17526.66|17446.66|17526.26|17446.26|17526.66|17446.66|17526|17446|10
1722420950000|2024-07-31 10:15:50|17526.27|17446.27|17526|17446|17526.31|17446.31|17525.85|17445.85|9
1722420960000|2024-07-31 10:16:00|17525.96|17445.96|17526.39|17446.39|17526.39|17446.39|17525.95|17445.95|8
1722420970000|2024-07-31 10:16:10|17526.37|17446.37|17526.35|17446.35|17526.82|17446.82|17526.35|17446.35|10
1722420980000|2024-07-31 10:16:20|17526.31|17446.31|17526.78|17446.78|17526.92|17446.92|17526.3|17446.3|10
1722420990000|2024-07-31 10:16:30|17526.77|17446.77|17528.01|17448.01|17528.01|17448.01|17526.01|17446.01|9
1722421000000|2024-07-31 10:16:40|17528.41|17448.41|17529.24|17449.24|17529.54|17449.54|17528.41|17448.41|10
1722421010000|2024-07-31 10:16:50|17529.13|17449.13|17530.11|17450.11|17530.11|17450.11|17529.13|17449.13|8
1722421020000|2024-07-31 10:17:00|17530.06|17450.06|17534.67|17454.67|17534.67|17454.67|17529.95|17449.95|9
1722421030000|2024-07-31 10:17:10|17534.78|17454.78|17536.67|17456.67|17536.73|17456.73|17534.23|17454.23|10
1722421040000|2024-07-31 10:17:20|17536.62|17456.62|17534.61|17454.61|17537.55|17457.55|17534.61|17454.61|10
1722421050000|2024-07-31 10:17:30|17533.95|17453.95|17530.62|17450.62|17533.95|17453.95|17530.62|17450.62|10
1722421060000|2024-07-31 10:17:40|17530.57|17450.57|17530.68|17450.68|17531.13|17451.13|17530.57|17450.57|8
1722421070000|2024-07-31 10:17:50|17530.85|17450.85|17530.72|17450.72|17530.87|17450.87|17530.7|17450.7|10
1722421080000|2024-07-31 10:18:00|17530.25|17450.25|17528.65|17448.65|17530.25|17450.25|17528.65|17448.65|9
1722421090000|2024-07-31 10:18:10|17528.9|17448.9|17528.29|17448.29|17528.94|17448.94|17528.29|17448.29|8
1722421100000|2024-07-31 10:18:20|17528.49|17448.49|17527.81|17447.81|17528.49|17448.49|17527.81|17447.81|9
1722421110000|2024-07-31 10:18:30|17527.79|17447.79|17526.81|17446.81|17527.79|17447.79|17526.81|17446.81|9
1722421120000|2024-07-31 10:18:40|17526.12|17446.12|17525.63|17445.63|17526.31|17446.31|17525.63|17445.63|10
1722421130000|2024-07-31 10:18:50|17525.64|17445.64|17526.79|17446.79|17526.89|17446.89|17525.64|17445.64|9
1722421140000|2024-07-31 10:19:00|17526.89|17446.89|17527|17447|17527.33|17447.33|17526.83|17446.83|7
1722421150000|2024-07-31 10:19:10|17526.78|17446.78|17525.87|17445.87|17527.05|17447.05|17525.84|17445.84|8
1722421160000|2024-07-31 10:19:20|17525.95|17445.95|17525.53|17445.53|17525.95|17445.95|17525.52|17445.52|9
1722421170000|2024-07-31 10:19:30|17525.73|17445.73|17526.08|17446.08|17526.17|17446.17|17525.73|17445.73|10
1722421180000|2024-07-31 10:19:40|17526.11|17446.11|17526.38|17446.38|17526.38|17446.38|17525.7|17445.7|10
1722421190000|2024-07-31 10:19:50|17526.4|17446.4|17526.55|17446.55|17526.62|17446.62|17526.31|17446.31|9
1722421200000|2024-07-31 10:20:00|17526.51|17446.51|17525.48|17445.48|17526.74|17446.74|17525.48|17445.48|10
1722421210000|2024-07-31 10:20:10|17525.16|17445.16|17526.67|17446.67|17526.74|17446.74|17525.08|17445.08|9
1722421220000|2024-07-31 10:20:20|17526.65|17446.65|17526.67|17446.67|17526.74|17446.74|17526.29|17446.29|10
1722421230000|2024-07-31 10:20:30|17526.48|17446.48|17526.38|17446.38|17526.62|17446.62|17526.3|17446.3|10
1722421240000|2024-07-31 10:20:40|17526.5|17446.5|17527.04|17447.04|17527.04|17447.04|17526.25|17446.25|10
1722421250000|2024-07-31 10:20:50|17527.23|17447.23|17528.46|17448.46|17528.55|17448.55|17527.15|17447.15|10
1722421260000|2024-07-31 10:21:00|17528.44|17448.44|17529.47|17449.47|17529.47|17449.47|17528.44|17448.44|10
1722421270000|2024-07-31 10:21:10|17529.54|17449.54|17529.7|17449.7|17529.7|17449.7|17529.41|17449.41|8
1722421280000|2024-07-31 10:21:20|17529.92|17449.92|17530.19|17450.19|17530.19|17450.19|17529.71|17449.71|9
1722421290000|2024-07-31 10:21:30|17530.2|17450.2|17530.95|17450.95|17530.95|17450.95|17530.2|17450.2|10
1722421300000|2024-07-31 10:21:40|17531.23|17451.23|17531.66|17451.66|17531.68|17451.68|17531.23|17451.23|8
1722421310000|2024-07-31 10:21:50|17531.89|17451.89|17532.64|17452.64|17532.64|17452.64|17531.72|17451.72|8
1722421320000|2024-07-31 10:22:00|17532.59|17452.59|17531.14|17451.14|17532.59|17452.59|17531.14|17451.14|8
1722421330000|2024-07-31 10:22:10|17530.56|17450.56|17530.86|17450.86|17531.47|17451.47|17530.45|17450.45|10
1722421340000|2024-07-31 10:22:20|17531.99|17451.99|17533.14|17453.14|17533.36|17453.36|17531.99|17451.99|10
1722421350000|2024-07-31 10:22:30|17533.1|17453.1|17533.55|17453.55|17533.65|17453.65|17533.1|17453.1|9
1722421360000|2024-07-31 10:22:40|17533.63|17453.63|17533.67|17453.67|17533.72|17453.72|17533.08|17453.08|10
1722421370000|2024-07-31 10:22:50|17533.69|17453.69|17533|17453|17533.75|17453.75|17533|17453|9
1722421380000|2024-07-31 10:23:00|17532.92|17452.92|17534.26|17454.26|17534.31|17454.31|17532.92|17452.92|10
1722421390000|2024-07-31 10:23:10|17534.31|17454.31|17534.12|17454.12|17534.35|17454.35|17533.9|17453.9|10
1722421400000|2024-07-31 10:23:20|17534.39|17454.39|17535.14|17455.14|17535.14|17455.14|17534.39|17454.39|9
1722421410000|2024-07-31 10:23:30|17535.2|17455.2|17535.96|17455.96|17535.96|17455.96|17535.05|17455.05|10
1722421420000|2024-07-31 10:23:40|17535.93|17455.93|17535.4|17455.4|17535.97|17455.97|17535.4|17455.4|10
1722421430000|2024-07-31 10:23:50|17535.45|17455.45|17534.32|17454.32|17535.8|17455.8|17534.32|17454.32|10
1722421440000|2024-07-31 10:24:00|17534.41|17454.41|17536.97|17456.97|17537.07|17457.07|17534.41|17454.41|10
1722421450000|2024-07-31 10:24:10|17536.83|17456.83|17536.55|17456.55|17537.05|17457.05|17536.49|17456.49|9
1722421460000|2024-07-31 10:24:20|17536.65|17456.65|17536.48|17456.48|17536.94|17456.94|17536.48|17456.48|10
1722421470000|2024-07-31 10:24:30|17536.59|17456.59|17534.99|17454.99|17536.65|17456.65|17534.6|17454.6|10
1722421480000|2024-07-31 10:24:40|17534.97|17454.97|17534.59|17454.59|17534.97|17454.97|17534.47|17454.47|10
1722421490000|2024-07-31 10:24:50|17534.68|17454.68|17535.95|17455.95|17536.06|17456.06|17534.68|17454.68|10
1722421500000|2024-07-31 10:25:00|17535.86|17455.86|17535.75|17455.75|17536.07|17456.07|17535.36|17455.36|9
1722421510000|2024-07-31 10:25:10|17535.73|17455.73|17536.34|17456.34|17536.42|17456.42|17535.73|17455.73|10
1722421520000|2024-07-31 10:25:20|17536.36|17456.36|17536.01|17456.01|17536.36|17456.36|17536.01|17456.01|7
1722421530000|2024-07-31 10:25:30|17535.97|17455.97|17535.84|17455.84|17536.01|17456.01|17535.69|17455.69|8
1722421540000|2024-07-31 10:25:40|17535.63|17455.63|17536|17456|17536.32|17456.32|17535.08|17455.08|10
1722421550000|2024-07-31 10:25:50|17536.11|17456.11|17535.99|17455.99|17536.18|17456.18|17535.99|17455.99|10
1722421560000|2024-07-31 10:26:00|17536.37|17456.37|17534.85|17454.85|17536.44|17456.44|17534.69|17454.69|10
1722421570000|2024-07-31 10:26:10|17534.88|17454.88|17535.62|17455.62|17535.84|17455.84|17534.88|17454.88|10
1722421580000|2024-07-31 10:26:20|17535.54|17455.54|17535.07|17455.07|17535.73|17455.73|17535.07|17455.07|10
1722421590000|2024-07-31 10:26:30|17534.7|17454.7|17534.55|17454.55|17534.7|17454.7|17534.1|17454.1|10
1722421600000|2024-07-31 10:26:40|17534.34|17454.34|17533.65|17453.65|17534.34|17454.34|17533.62|17453.62|8
1722421610000|2024-07-31 10:26:50|17533.33|17453.33|17533.41|17453.41|17533.65|17453.65|17533.26|17453.26|9
1722421620000|2024-07-31 10:27:00|17533.39|17453.39|17532.73|17452.73|17533.54|17453.54|17532.73|17452.73|7
1722421630000|2024-07-31 10:27:10|17532.81|17452.81|17533.05|17453.05|17533.05|17453.05|17532.81|17452.81|8
1722421640000|2024-07-31 10:27:20|17533.28|17453.28|17532.96|17452.96|17533.28|17453.28|17532.96|17452.96|8
1722421650000|2024-07-31 10:27:30|17532.84|17452.84|17532.17|17452.17|17532.84|17452.84|17532.17|17452.17|9
1722421660000|2024-07-31 10:27:40|17532.15|17452.15|17531.21|17451.21|17532.15|17452.15|17531.21|17451.21|9
1722421670000|2024-07-31 10:27:50|17530.85|17450.85|17530.32|17450.32|17530.85|17450.85|17530.08|17450.08|10
1722421680000|2024-07-31 10:28:00|17530.19|17450.19|17529.89|17449.89|17530.54|17450.54|17529.89|17449.89|9
1722421690000|2024-07-31 10:28:10|17529.91|17449.91|17528.5|17448.5|17529.91|17449.91|17528.5|17448.5|10
1722421700000|2024-07-31 10:28:20|17528.35|17448.35|17527.73|17447.73|17528.35|17448.35|17527.73|17447.73|10
1722421710000|2024-07-31 10:28:30|17527.71|17447.71|17527.6|17447.6|17527.94|17447.94|17527.6|17447.6|10
1722421720000|2024-07-31 10:28:40|17527.52|17447.52|17527.31|17447.31|17527.9|17447.9|17527.31|17447.31|9
1722421730000|2024-07-31 10:28:50|17527.34|17447.34|17528.01|17448.01|17528.01|17448.01|17527.24|17447.24|7
1722421740000|2024-07-31 10:29:00|17528.08|17448.08|17527.24|17447.24|17528.24|17448.24|17526.94|17446.94|10
1722421750000|2024-07-31 10:29:10|17527.35|17447.35|17528.39|17448.39|17528.39|17448.39|17527.27|17447.27|9
1722421760000|2024-07-31 10:29:20|17528.43|17448.43|17529.43|17449.43|17529.43|17449.43|17528.11|17448.11|10
1722421770000|2024-07-31 10:29:30|17529.47|17449.47|17527.39|17447.39|17529.51|17449.51|17527.39|17447.39|9
1722421780000|2024-07-31 10:29:40|17527.06|17447.06|17527.92|17447.92|17527.92|17447.92|17526.83|17446.83|10
1722421790000|2024-07-31 10:29:50|17528.19|17448.19|17530.69|17450.69|17530.69|17450.69|17528.19|17448.19|10
1722421800000|2024-07-31 10:30:00|17530.94|17450.94|17530.01|17450.01|17531.48|17451.48|17530.01|17450.01|7
1722421810000|2024-07-31 10:30:10|17530.04|17450.04|17530.11|17450.11|17530.35|17450.35|17529.91|17449.91|9
1722421820000|2024-07-31 10:30:20|17530.19|17450.19|17530.28|17450.28|17530.28|17450.28|17530.19|17450.19|7
1722421830000|2024-07-31 10:30:30|17530.13|17450.13|17530.01|17450.01|17530.13|17450.13|17529.71|17449.71|10
1722421840000|2024-07-31 10:30:40|17529.57|17449.57|17527.41|17447.41|17529.57|17449.57|17527.34|17447.34|10
1722421850000|2024-07-31 10:30:50|17527.52|17447.52|17527.4|17447.4|17527.92|17447.92|17527.18|17447.18|10
1722421860000|2024-07-31 10:31:00|17527.05|17447.05|17526.68|17446.68|17527.27|17447.27|17526.44|17446.44|10
1722421870000|2024-07-31 10:31:10|17527.23|17447.23|17528.25|17448.25|17528.25|17448.25|17527.23|17447.23|10
1722421880000|2024-07-31 10:31:20|17528.21|17448.21|17527.15|17447.15|17528.43|17448.43|17527.15|17447.15|10
1722421890000|2024-07-31 10:31:30|17527.11|17447.11|17526.77|17446.77|17527.11|17447.11|17526.73|17446.73|10
1722421900000|2024-07-31 10:31:40|17526.7|17446.7|17526.4|17446.4|17526.7|17446.7|17526.4|17446.4|9
1722421910000|2024-07-31 10:31:50|17526.44|17446.44|17526.6|17446.6|17526.6|17446.6|17526.35|17446.35|9
1722421920000|2024-07-31 10:32:00|17526.65|17446.65|17523.76|17443.76|17526.65|17446.65|17523.69|17443.69|10
1722421930000|2024-07-31 10:32:10|17523.55|17443.55|17521.18|17441.18|17523.55|17443.55|17521.18|17441.18|10
1722421940000|2024-07-31 10:32:20|17520.92|17440.92|17520.7|17440.7|17521.08|17441.08|17520.7|17440.7|9
1722421950000|2024-07-31 10:32:30|17520.73|17440.73|17520.32|17440.32|17521.1|17441.1|17520.32|17440.32|9
1722421960000|2024-07-31 10:32:40|17520.04|17440.04|17520|17440|17520.17|17440.17|17519.84|17439.84|9
1722421970000|2024-07-31 10:32:50|17520.11|17440.11|17519.98|17439.98|17520.92|17440.92|17519.77|17439.77|10
1722421980000|2024-07-31 10:33:00|17520.02|17440.02|17517.32|17437.32|17520.06|17440.06|17517.32|17437.32|10
1722421990000|2024-07-31 10:33:10|17517.04|17437.04|17515.8|17435.8|17517.28|17437.28|17515.8|17435.8|9
1722422000000|2024-07-31 10:33:20|17515.85|17435.85|17513.82|17433.82|17515.85|17435.85|17513.48|17433.48|10
1722422010000|2024-07-31 10:33:30|17513.89|17433.89|17512.85|17432.85|17513.89|17433.89|17512.85|17432.85|10
1722422020000|2024-07-31 10:33:40|17512.72|17432.72|17510.91|17430.91|17512.72|17432.72|17510.91|17430.91|10
1722422030000|2024-07-31 10:33:50|17510.88|17430.88|17509.11|17429.11|17510.88|17430.88|17509.11|17429.11|10
1722422040000|2024-07-31 10:34:00|17508.65|17428.65|17507.89|17427.89|17508.93|17428.93|17507.89|17427.89|10
1722422050000|2024-07-31 10:34:10|17507.85|17427.85|17508.01|17428.01|17508.01|17428.01|17507.18|17427.18|10
1722422060000|2024-07-31 10:34:20|17508.16|17428.16|17510.28|17430.28|17510.28|17430.28|17508.16|17428.16|10
1722422070000|2024-07-31 10:34:30|17510.24|17430.24|17510.27|17430.27|17510.27|17430.27|17509.94|17429.94|10
1722422080000|2024-07-31 10:34:40|17510.3|17430.3|17510.63|17430.63|17510.63|17430.63|17510.3|17430.3|7
1722422090000|2024-07-31 10:34:50|17510.73|17430.73|17512.83|17432.83|17512.83|17432.83|17510.73|17430.73|13
1722422100000|2024-07-31 10:35:00|17512.95|17432.95|17512.41|17432.41|17512.95|17432.95|17510.2|17430.2|10
1722422110000|2024-07-31 10:35:10|17512.94|17432.94|17513.71|17433.71|17513.71|17433.71|17512.94|17432.94|10
1722422120000|2024-07-31 10:35:20|17513.93|17433.93|17514.64|17434.64|17514.71|17434.71|17513.93|17433.93|9
1722422130000|2024-07-31 10:35:30|17514.33|17434.33|17514.69|17434.69|17514.75|17434.75|17513.89|17433.89|10
1722422140000|2024-07-31 10:35:40|17514.64|17434.64|17514.12|17434.12|17514.83|17434.83|17513.77|17433.77|10
1722422150000|2024-07-31 10:35:50|17514.18|17434.18|17514.77|17434.77|17515.05|17435.05|17513.9|17433.9|9
1722422160000|2024-07-31 10:36:00|17514.72|17434.72|17515.35|17435.35|17515.35|17435.35|17514.2|17434.2|10
1722422170000|2024-07-31 10:36:10|17515.36|17435.36|17514.72|17434.72|17515.47|17435.47|17514.72|17434.72|10
1722422180000|2024-07-31 10:36:20|17514.69|17434.69|17515.01|17435.01|17515.71|17435.71|17514.69|17434.69|10
1722422190000|2024-07-31 10:36:30|17514.9|17434.9|17512.75|17432.75|17514.9|17434.9|17512.75|17432.75|10
1722422200000|2024-07-31 10:36:40|17512.63|17432.63|17511.32|17431.32|17512.63|17432.63|17511.32|17431.32|10
1722422210000|2024-07-31 10:36:50|17511.46|17431.46|17511.18|17431.18|17511.57|17431.57|17511.18|17431.18|9
1722422220000|2024-07-31 10:37:00|17511.16|17431.16|17511.59|17431.59|17511.6|17431.6|17510.8|17430.8|10
1722422230000|2024-07-31 10:37:10|17511.68|17431.68|17511.15|17431.15|17512.27|17432.27|17511.11|17431.11|9
1722422240000|2024-07-31 10:37:20|17511.2|17431.2|17510.26|17430.26|17511.2|17431.2|17510.26|17430.26|10
1722422250000|2024-07-31 10:37:30|17510.25|17430.25|17509.91|17429.91|17510.25|17430.25|17509.91|17429.91|10
1722422260000|2024-07-31 10:37:40|17509.74|17429.74|17508.5|17428.5|17509.9|17429.9|17508.5|17428.5|10
1722422270000|2024-07-31 10:37:50|17508.49|17428.49|17508.46|17428.46|17509|17429|17508.46|17428.46|10
1722422280000|2024-07-31 10:38:00|17508.45|17428.45|17506.23|17426.23|17508.67|17428.67|17506.23|17426.23|9
1722422290000|2024-07-31 10:38:10|17505.41|17425.41|17504.41|17424.41|17505.41|17425.41|17503.85|17423.85|10
1722422300000|2024-07-31 10:38:20|17504.27|17424.27|17506.42|17426.42|17506.42|17426.42|17504.27|17424.27|10
1722422310000|2024-07-31 10:38:30|17506.4|17426.4|17507.62|17427.62|17507.62|17427.62|17506.14|17426.14|10
1722422320000|2024-07-31 10:38:40|17507.67|17427.67|17510|17430|17510.05|17430.05|17507.67|17427.67|10
1722422330000|2024-07-31 10:38:50|17509.67|17429.67|17510.73|17430.73|17511.33|17431.33|17509.67|17429.67|10
1722422340000|2024-07-31 10:39:00|17510.61|17430.61|17509.27|17429.27|17510.61|17430.61|17509.27|17429.27|10
1722422350000|2024-07-31 10:39:10|17509.17|17429.17|17504.33|17424.33|17509.17|17429.17|17504.33|17424.33|10
1722422360000|2024-07-31 10:39:20|17503.83|17423.83|17499.94|17419.94|17503.83|17423.83|17499.94|17419.94|10
1722422370000|2024-07-31 10:39:30|17500.02|17420.02|17500.33|17420.33|17500.33|17420.33|17499.39|17419.39|10
1722422380000|2024-07-31 10:39:40|17500.38|17420.38|17500.54|17420.54|17500.67|17420.67|17500.38|17420.38|10
1722422390000|2024-07-31 10:39:50|17500.62|17420.62|17500.33|17420.33|17500.62|17420.62|17500.33|17420.33|10
1722422400000|2024-07-31 10:40:00|17500.35|17420.35|17502.23|17422.23|17502.23|17422.23|17500.35|17420.35|10
1722422410000|2024-07-31 10:40:10|17502.09|17422.09|17498.57|17418.57|17502.19|17422.19|17498.57|17418.57|9
1722422420000|2024-07-31 10:40:20|17498.49|17418.49|17497.93|17417.93|17498.49|17418.49|17497.93|17417.93|9
1722422430000|2024-07-31 10:40:30|17498.02|17418.02|17491.16|17411.16|17498.11|17418.11|17491.16|17411.16|10
1722422440000|2024-07-31 10:40:40|17490.94|17410.94|17489.87|17409.87|17491.22|17411.22|17489.87|17409.87|10
1722422450000|2024-07-31 10:40:50|17489.92|17409.92|17490.24|17410.24|17490.27|17410.27|17489.89|17409.89|10
1722422460000|2024-07-31 10:41:00|17490.32|17410.32|17489.72|17409.72|17490.33|17410.33|17489.72|17409.72|9
1722422470000|2024-07-31 10:41:10|17489.84|17409.84|17490.21|17410.21|17490.45|17410.45|17489.84|17409.84|10
1722422480000|2024-07-31 10:41:20|17489.73|17409.73|17487.97|17407.97|17489.84|17409.84|17487.97|17407.97|10
1722422490000|2024-07-31 10:41:30|17487.93|17407.93|17488.8|17408.8|17488.8|17408.8|17487.55|17407.55|10
1722422500000|2024-07-31 10:41:40|17489.16|17409.16|17490.83|17410.83|17490.83|17410.83|17489.16|17409.16|10
1722422510000|2024-07-31 10:41:50|17490.72|17410.72|17489.36|17409.36|17491.38|17411.38|17489.36|17409.36|10
1722422520000|2024-07-31 10:42:00|17489.42|17409.42|17487.39|17407.39|17489.42|17409.42|17487.32|17407.32|10
1722422530000|2024-07-31 10:42:10|17487.08|17407.08|17486.6|17406.6|17487.44|17407.44|17486.6|17406.6|9
1722422540000|2024-07-31 10:42:20|17486.07|17406.07|17484.42|17404.42|17486.24|17406.24|17484.42|17404.42|10
1722422550000|2024-07-31 10:42:30|17484.76|17404.76|17482.86|17402.86|17484.76|17404.76|17482.52|17402.52|10
1722422560000|2024-07-31 10:42:40|17482.68|17402.68|17482.01|17402.01|17482.98|17402.98|17481.8|17401.8|9
1722422570000|2024-07-31 10:42:50|17481.79|17401.79|17481.52|17401.52|17481.83|17401.83|17481.52|17401.52|10
1722422580000|2024-07-31 10:43:00|17481.5|17401.5|17482.14|17402.14|17482.14|17402.14|17481.44|17401.44|10
1722422590000|2024-07-31 10:43:10|17482.44|17402.44|17476.42|17396.42|17482.62|17402.62|17476.03|17396.03|10
1722422600000|2024-07-31 10:43:20|17476.56|17396.56|17476.41|17396.41|17476.81|17396.81|17476.11|17396.11|10
1722422610000|2024-07-31 10:43:30|17477.26|17397.26|17479.53|17399.53|17479.53|17399.53|17477.26|17397.26|9
1722422620000|2024-07-31 10:43:40|17479.8|17399.8|17480.76|17400.76|17480.83|17400.83|17479.8|17399.8|10
1722422630000|2024-07-31 10:43:50|17480.72|17400.72|17481.48|17401.48|17481.57|17401.57|17480.67|17400.67|10
1722422640000|2024-07-31 10:44:00|17481.42|17401.42|17480.72|17400.72|17481.42|17401.42|17480.42|17400.42|10
1722422650000|2024-07-31 10:44:10|17480.83|17400.83|17481.38|17401.38|17481.46|17401.46|17480.82|17400.82|9
1722422660000|2024-07-31 10:44:20|17481.45|17401.45|17481.32|17401.32|17481.45|17401.45|17480.83|17400.83|10
1722422670000|2024-07-31 10:44:30|17480.88|17400.88|17480.66|17400.66|17481.3|17401.3|17480.52|17400.52|10
1722422680000|2024-07-31 10:44:40|17480.47|17400.47|17482.13|17402.13|17483.18|17403.18|17480.47|17400.47|10
1722422690000|2024-07-31 10:44:50|17481.99|17401.99|17480.22|17400.22|17481.99|17401.99|17480.22|17400.22|10
1722422700000|2024-07-31 10:45:00|17480.19|17400.19|17481.85|17401.85|17481.94|17401.94|17480.11|17400.11|10
1722422710000|2024-07-31 10:45:10|17481.89|17401.89|17482.48|17402.48|17482.63|17402.63|17481.36|17401.36|10
1722422720000|2024-07-31 10:45:20|17482.52|17402.52|17486.12|17406.12|17486.49|17406.49|17481.99|17401.99|9
1722422730000|2024-07-31 10:45:30|17485.88|17405.88|17485.6|17405.6|17485.88|17405.88|17485.52|17405.52|10
1722422740000|2024-07-31 10:45:40|17485.55|17405.55|17485.18|17405.18|17485.56|17405.56|17485.18|17405.18|9
1722422750000|2024-07-31 10:45:50|17485.01|17405.01|17484.39|17404.39|17485.01|17405.01|17484.29|17404.29|9
1722422760000|2024-07-31 10:46:00|17484.16|17404.16|17483.06|17403.06|17485.67|17405.67|17483.06|17403.06|10
1722422770000|2024-07-31 10:46:10|17483.29|17403.29|17483.36|17403.36|17483.66|17403.66|17483.25|17403.25|10
1722422780000|2024-07-31 10:46:20|17483.28|17403.28|17483.42|17403.42|17483.44|17403.44|17482.91|17402.91|10
1722422790000|2024-07-31 10:46:30|17483.5|17403.5|17485.59|17405.59|17485.59|17405.59|17483.5|17403.5|10
1722422800000|2024-07-31 10:46:40|17486.03|17406.03|17487.82|17407.82|17488.96|17408.96|17486.03|17406.03|10
1722422810000|2024-07-31 10:46:50|17488.36|17408.36|17490.47|17410.47|17490.47|17410.47|17488.36|17408.36|10
1722422820000|2024-07-31 10:47:00|17490.59|17410.59|17489.61|17409.61|17490.72|17410.72|17489.34|17409.34|10
1722422830000|2024-07-31 10:47:10|17488.63|17408.63|17487.79|17407.79|17488.63|17408.63|17487.6|17407.6|9
1722422840000|2024-07-31 10:47:20|17487.86|17407.86|17487.5|17407.5|17488.14|17408.14|17487.49|17407.49|10
1722422850000|2024-07-31 10:47:30|17487.42|17407.42|17486.91|17406.91|17487.42|17407.42|17486.91|17406.91|9
1722422860000|2024-07-31 10:47:40|17487.7|17407.7|17490.59|17410.59|17490.59|17410.59|17487.7|17407.7|10
1722422870000|2024-07-31 10:47:50|17490.91|17410.91|17490.42|17410.42|17491.28|17411.28|17490.42|17410.42|10
1722422880000|2024-07-31 10:48:00|17490.7|17410.7|17491.82|17411.82|17491.82|17411.82|17490.26|17410.26|10
1722422890000|2024-07-31 10:48:10|17491.71|17411.71|17494.48|17414.48|17494.58|17414.58|17491.71|17411.71|10
1722422900000|2024-07-31 10:48:20|17495.15|17415.15|17495.93|17415.93|17496.07|17416.07|17495.07|17415.07|9
1722422910000|2024-07-31 10:48:30|17496.03|17416.03|17497.56|17417.56|17497.56|17417.56|17496.03|17416.03|10
1722422920000|2024-07-31 10:48:40|17497.83|17417.83|17497.97|17417.97|17498.16|17418.16|17497.83|17417.83|10
1722422930000|2024-07-31 10:48:50|17498.16|17418.16|17502.15|17422.15|17502.15|17422.15|17498.16|17418.16|10
1722422940000|2024-07-31 10:49:00|17501.95|17421.95|17499.56|17419.56|17502.06|17422.06|17499.56|17419.56|10
1722422950000|2024-07-31 10:49:10|17499.13|17419.13|17498|17418|17499.23|17419.23|17498|17418|9
1722422960000|2024-07-31 10:49:20|17497.91|17417.91|17497.12|17417.12|17497.91|17417.91|17497.12|17417.12|7
1722422970000|2024-07-31 10:49:30|17497.1|17417.1|17497.83|17417.83|17497.83|17417.83|17497.1|17417.1|10
1722422980000|2024-07-31 10:49:40|17497.79|17417.79|17497.4|17417.4|17497.87|17417.87|17496.87|17416.87|8
1722422990000|2024-07-31 10:49:50|17497.47|17417.47|17499.26|17419.26|17499.33|17419.33|17497.47|17417.47|9
1722423000000|2024-07-31 10:50:00|17498.94|17418.94|17499.04|17419.04|17500.09|17420.09|17498.94|17418.94|10
1722423010000|2024-07-31 10:50:10|17498.97|17418.97|17499.05|17419.05|17499.29|17419.29|17498.92|17418.92|10
1722423020000|2024-07-31 10:50:20|17499.07|17419.07|17499.23|17419.23|17499.25|17419.25|17498.79|17418.79|9
1722423030000|2024-07-31 10:50:30|17499.21|17419.21|17500.72|17420.72|17501.49|17421.49|17499.18|17419.18|10
1722423040000|2024-07-31 10:50:40|17500.93|17420.93|17501.49|17421.49|17501.49|17421.49|17500.93|17420.93|9
1722423050000|2024-07-31 10:50:50|17501.57|17421.57|17501.15|17421.15|17501.57|17421.57|17501.15|17421.15|8
1722423060000|2024-07-31 10:51:00|17501.31|17421.31|17502.91|17422.91|17502.91|17422.91|17501.28|17421.28|10
1722423070000|2024-07-31 10:51:10|17503.27|17423.27|17503.41|17423.41|17503.73|17423.73|17503.04|17423.04|9
1722423080000|2024-07-31 10:51:20|17503.6|17423.6|17501.88|17421.88|17503.64|17423.64|17501.88|17421.88|10
1722423090000|2024-07-31 10:51:30|17501.97|17421.97|17501.66|17421.66|17502.17|17422.17|17501.53|17421.53|10
1722423100000|2024-07-31 10:51:40|17501.28|17421.28|17501.15|17421.15|17501.34|17421.34|17501.03|17421.03|7
1722423110000|2024-07-31 10:51:50|17501.22|17421.22|17500.05|17420.05|17501.29|17421.29|17500.03|17420.03|10
1722423120000|2024-07-31 10:52:00|17500|17420|17501.14|17421.14|17501.14|17421.14|17499.94|17419.94|10
1722423130000|2024-07-31 10:52:10|17502.03|17422.03|17504.53|17424.53|17504.61|17424.61|17502.03|17422.03|10
1722423140000|2024-07-31 10:52:20|17505.01|17425.01|17507.33|17427.33|17507.33|17427.33|17505.01|17425.01|9
1722423150000|2024-07-31 10:52:30|17507.62|17427.62|17506.2|17426.2|17507.74|17427.74|17506.2|17426.2|10
1722423160000|2024-07-31 10:52:40|17506.19|17426.19|17506.09|17426.09|17506.31|17426.31|17506.09|17426.09|10
1722423170000|2024-07-31 10:52:50|17505.94|17425.94|17506.32|17426.32|17506.32|17426.32|17505.24|17425.24|10
1722423180000|2024-07-31 10:53:00|17506.49|17426.49|17505.59|17425.59|17507.37|17427.37|17505.59|17425.59|10
1722423190000|2024-07-31 10:53:10|17505.3|17425.3|17504.28|17424.28|17505.4|17425.4|17504.28|17424.28|10
1722423200000|2024-07-31 10:53:20|17504.13|17424.13|17504.67|17424.67|17504.69|17424.69|17504.09|17424.09|9
1722423210000|2024-07-31 10:53:30|17504.62|17424.62|17503.1|17423.1|17504.87|17424.87|17503.1|17423.1|10
1722423220000|2024-07-31 10:53:40|17503.13|17423.13|17504.95|17424.95|17504.95|17424.95|17502.96|17422.96|10
1722423230000|2024-07-31 10:53:50|17504.97|17424.97|17505.02|17425.02|17505.05|17425.05|17504.7|17424.7|10
1722423240000|2024-07-31 10:54:00|17505.05|17425.05|17502|17422|17505.5|17425.5|17502|17422|9
1722423250000|2024-07-31 10:54:10|17501.93|17421.93|17501.65|17421.65|17501.95|17421.95|17501.65|17421.65|9
1722423260000|2024-07-31 10:54:20|17501.42|17421.42|17501.62|17421.62|17501.88|17421.88|17501.42|17421.42|9
1722423270000|2024-07-31 10:54:30|17501.53|17421.53|17500.88|17420.88|17501.6|17421.6|17500.87|17420.87|10
1722423280000|2024-07-31 10:54:40|17500.53|17420.53|17500.83|17420.83|17500.84|17420.84|17500.52|17420.52|9
1722423290000|2024-07-31 10:54:50|17500.79|17420.79|17500.37|17420.37|17500.82|17420.82|17500.37|17420.37|10
1722423300000|2024-07-31 10:55:00|17500.38|17420.38|17500.3|17420.3|17500.55|17420.55|17500.3|17420.3|10
1722423310000|2024-07-31 10:55:10|17500.26|17420.26|17500|17420|17500.9|17420.9|17499.94|17419.94|10
1722423320000|2024-07-31 10:55:20|17499.75|17419.75|17499.32|17419.32|17499.75|17419.75|17499.07|17419.07|9
1722423330000|2024-07-31 10:55:30|17499.23|17419.23|17499.27|17419.27|17500.14|17420.14|17498.35|17418.35|10
1722423340000|2024-07-31 10:55:40|17498.64|17418.64|17495.87|17415.87|17498.82|17418.82|17495.87|17415.87|10
1722423350000|2024-07-31 10:55:50|17495.71|17415.71|17494.18|17414.18|17495.71|17415.71|17494.18|17414.18|10
1722423360000|2024-07-31 10:56:00|17494.04|17414.04|17492.78|17412.78|17494.04|17414.04|17492.78|17412.78|10
1722423370000|2024-07-31 10:56:10|17492.8|17412.8|17492.24|17412.24|17492.8|17412.8|17492.24|17412.24|10
1722423380000|2024-07-31 10:56:20|17492.07|17412.07|17494.98|17414.98|17494.98|17414.98|17492.07|17412.07|9
1722423390000|2024-07-31 10:56:30|17494.92|17414.92|17494.77|17414.77|17494.92|17414.92|17494.48|17414.48|10
1722423400000|2024-07-31 10:56:40|17494.81|17414.81|17496.71|17416.71|17496.71|17416.71|17494.81|17414.81|9
1722423410000|2024-07-31 10:56:50|17496.79|17416.79|17497.21|17417.21|17497.43|17417.43|17496.79|17416.79|10
1722423420000|2024-07-31 10:57:00|17497.18|17417.18|17496.94|17416.94|17497.6|17417.6|17496.94|17416.94|10
1722423430000|2024-07-31 10:57:10|17496.91|17416.91|17493.49|17413.49|17496.91|17416.91|17493.49|17413.49|10
1722423440000|2024-07-31 10:57:20|17493.42|17413.42|17491.7|17411.7|17493.44|17413.44|17491.39|17411.39|10
1722423450000|2024-07-31 10:57:30|17491.75|17411.75|17490.73|17410.73|17491.75|17411.75|17490.73|17410.73|10
1722423460000|2024-07-31 10:57:40|17490.9|17410.9|17490.29|17410.29|17491.06|17411.06|17490.11|17410.11|10
1722423470000|2024-07-31 10:57:50|17490.38|17410.38|17490.36|17410.36|17490.38|17410.38|17490.26|17410.26|10
1722423480000|2024-07-31 10:58:00|17490.31|17410.31|17490.25|17410.25|17490.31|17410.31|17489.99|17409.99|10
1722423490000|2024-07-31 10:58:10|17489.37|17409.37|17490|17410|17490.43|17410.43|17489.37|17409.37|10
1722423500000|2024-07-31 10:58:20|17490.3|17410.3|17491.49|17411.49|17491.49|17411.49|17490.3|17410.3|10
1722423510000|2024-07-31 10:58:30|17491.65|17411.65|17490.75|17410.75|17491.65|17411.65|17490.75|17410.75|9
1722423520000|2024-07-31 10:58:40|17490.55|17410.55|17489.74|17409.74|17490.64|17410.64|17489.74|17409.74|10
1722423530000|2024-07-31 10:58:50|17489.51|17409.51|17489.03|17409.03|17489.64|17409.64|17489.03|17409.03|9
1722423540000|2024-07-31 10:59:00|17488.82|17408.82|17488.97|17408.97|17488.97|17408.97|17488.58|17408.58|10
1722423550000|2024-07-31 10:59:10|17488.78|17408.78|17488.29|17408.29|17488.78|17408.78|17488.29|17408.29|9
1722423560000|2024-07-31 10:59:20|17487.93|17407.93|17488.23|17408.23|17488.34|17408.34|17487.93|17407.93|10
1722423570000|2024-07-31 10:59:30|17488.19|17408.19|17486.75|17406.75|17488.19|17408.19|17486.75|17406.75|8
1722423580000|2024-07-31 10:59:40|17486.49|17406.49|17486.77|17406.77|17486.77|17406.77|17486.39|17406.39|10
1722423590000|2024-07-31 10:59:50|17486.67|17406.67|17486.14|17406.14|17487.13|17407.13|17485.88|17405.88|9
1722423600000|2024-07-31 11:00:00|17485.18|17405.18|17483.74|17403.74|17485.23|17405.23|17483.74|17403.74|9
1722423610000|2024-07-31 11:00:10|17483.82|17403.82|17484.56|17404.56|17484.56|17404.56|17483.49|17403.49|10
1722423620000|2024-07-31 11:00:20|17486.31|17406.31|17487.74|17407.74|17487.83|17407.83|17486.31|17406.31|10
1722423630000|2024-07-31 11:00:30|17487.4|17407.4|17486.01|17406.01|17487.4|17407.4|17486.01|17406.01|10
1722423640000|2024-07-31 11:00:40|17485.75|17405.75|17484.56|17404.56|17485.75|17405.75|17484.46|17404.46|10
1722423650000|2024-07-31 11:00:50|17484.53|17404.53|17483.09|17403.09|17484.53|17404.53|17483.08|17403.08|9
1722423660000|2024-07-31 11:01:00|17483.03|17403.03|17480.08|17400.08|17483.03|17403.03|17479.96|17399.96|10
1722423670000|2024-07-31 11:01:10|17479.01|17399.01|17478.71|17398.71|17479.34|17399.34|17478.62|17398.62|10
1722423680000|2024-07-31 11:01:20|17478.67|17398.67|17480.07|17400.07|17480.09|17400.09|17478.67|17398.67|10
1722423690000|2024-07-31 11:01:30|17480.2|17400.2|17477.67|17397.67|17480.2|17400.2|17477.67|17397.67|9
1722423700000|2024-07-31 11:01:40|17477.56|17397.56|17475.59|17395.59|17477.56|17397.56|17475.53|17395.53|10
1722423710000|2024-07-31 11:01:50|17475.65|17395.65|17475.68|17395.68|17475.91|17395.91|17475.65|17395.65|8
1722423720000|2024-07-31 11:02:00|17475.76|17395.76|17476.97|17396.97|17476.97|17396.97|17475.22|17395.22|10
1722423730000|2024-07-31 11:02:10|17477.37|17397.37|17478.29|17398.29|17478.55|17398.55|17477.37|17397.37|10
1722423740000|2024-07-31 11:02:20|17478.45|17398.45|17478.26|17398.26|17478.97|17398.97|17478.06|17398.06|10
1722423750000|2024-07-31 11:02:30|17477.08|17397.08|17475.38|17395.38|17477.08|17397.08|17475.35|17395.35|10
1722423760000|2024-07-31 11:02:40|17475.15|17395.15|17475.47|17395.47|17475.47|17395.47|17475.15|17395.15|10
1722423770000|2024-07-31 11:02:50|17475.31|17395.31|17474.18|17394.18|17475.57|17395.57|17474.11|17394.11|10
1722423780000|2024-07-31 11:03:00|17474.01|17394.01|17472.86|17392.86|17474.01|17394.01|17470.37|17390.37|10
1722423790000|2024-07-31 11:03:10|17472.83|17392.83|17472.63|17392.63|17473.59|17393.59|17472.63|17392.63|10
1722423800000|2024-07-31 11:03:20|17472.7|17392.7|17474.29|17394.29|17474.31|17394.31|17472.61|17392.61|10
1722423810000|2024-07-31 11:03:30|17474.58|17394.58|17477.99|17397.99|17477.99|17397.99|17474.58|17394.58|10
1722423820000|2024-07-31 11:03:40|17478.29|17398.29|17478.27|17398.27|17478.89|17398.89|17478.24|17398.24|10
1722423830000|2024-07-31 11:03:50|17477.9|17397.9|17480.33|17400.33|17480.33|17400.33|17477.9|17397.9|10
1722423840000|2024-07-31 11:04:00|17480.46|17400.46|17479.05|17399.05|17480.56|17400.56|17478.96|17398.96|10
1722423850000|2024-07-31 11:04:10|17478.81|17398.81|17478.44|17398.44|17478.92|17398.92|17478.44|17398.44|8
1722423860000|2024-07-31 11:04:20|17478.14|17398.14|17477.54|17397.54|17478.14|17398.14|17477.47|17397.47|10
1722423870000|2024-07-31 11:04:30|17477.38|17397.38|17477.56|17397.56|17477.56|17397.56|17477.16|17397.16|10
1722423880000|2024-07-31 11:04:40|17477.52|17397.52|17477.67|17397.67|17477.86|17397.86|17477.47|17397.47|9
1722423890000|2024-07-31 11:04:50|17477.74|17397.74|17477.71|17397.71|17478.28|17398.28|17477.71|17397.71|10
1722423900000|2024-07-31 11:05:00|17477.68|17397.68|17480.43|17400.43|17480.43|17400.43|17477.68|17397.68|10
1722423910000|2024-07-31 11:05:10|17480.89|17400.89|17480.94|17400.94|17481.51|17401.51|17480.48|17400.48|10
1722423920000|2024-07-31 11:05:20|17481.24|17401.24|17482.82|17402.82|17482.82|17402.82|17480.89|17400.89|9
1722423930000|2024-07-31 11:05:30|17483.11|17403.11|17485.63|17405.63|17485.63|17405.63|17483.11|17403.11|10
1722423940000|2024-07-31 11:05:40|17486.5|17406.5|17487.9|17407.9|17488.14|17408.14|17486.5|17406.5|10
1722423950000|2024-07-31 11:05:50|17488.38|17408.38|17493.28|17413.28|17493.28|17413.28|17487.97|17407.97|10
1722423960000|2024-07-31 11:06:00|17493.22|17413.22|17494|17414|17494|17414|17493.13|17413.13|10
1722423970000|2024-07-31 11:06:10|17494.3|17414.3|17494.88|17414.88|17495.45|17415.45|17494.3|17414.3|9
1722423980000|2024-07-31 11:06:20|17494.81|17414.81|17496.71|17416.71|17496.71|17416.71|17494.81|17414.81|10
1722423990000|2024-07-31 11:06:30|17496.69|17416.69|17496.51|17416.51|17497.77|17417.77|17496.51|17416.51|10
1722424000000|2024-07-31 11:06:40|17496.36|17416.36|17494.43|17414.43|17496.36|17416.36|17494.43|17414.43|10
1722424010000|2024-07-31 11:06:50|17494.39|17414.39|17494.07|17414.07|17494.39|17414.39|17493.32|17413.32|10
1722424020000|2024-07-31 11:07:00|17493.75|17413.75|17492.08|17412.08|17493.75|17413.75|17492.08|17412.08|10
1722424030000|2024-07-31 11:07:10|17491.85|17411.85|17491.48|17411.48|17491.98|17411.98|17491.41|17411.41|10
1722424040000|2024-07-31 11:07:20|17491.78|17411.78|17491.84|17411.84|17492.49|17412.49|17491.66|17411.66|10
1722424050000|2024-07-31 11:07:30|17492.15|17412.15|17490.33|17410.33|17492.15|17412.15|17490.33|17410.33|9
1722424060000|2024-07-31 11:07:40|17490.48|17410.48|17490.2|17410.2|17490.63|17410.63|17490.12|17410.12|10
1722424070000|2024-07-31 11:07:50|17489.93|17409.93|17489.28|17409.28|17490.07|17410.07|17489.28|17409.28|10
1722424080000|2024-07-31 11:08:00|17489.78|17409.78|17489.1|17409.1|17489.82|17409.82|17489.02|17409.02|9
1722424090000|2024-07-31 11:08:10|17489.21|17409.21|17489.48|17409.48|17490.16|17410.16|17489.21|17409.21|10
1722424100000|2024-07-31 11:08:20|17489.66|17409.66|17488.9|17408.9|17489.66|17409.66|17488.9|17408.9|7
1722424110000|2024-07-31 11:08:30|17488.65|17408.65|17488.43|17408.43|17489.52|17409.52|17488.16|17408.16|10
1722424120000|2024-07-31 11:08:40|17488.24|17408.24|17488.77|17408.77|17488.77|17408.77|17488.14|17408.14|10
1722424130000|2024-07-31 11:08:50|17489.05|17409.05|17490.52|17410.52|17490.52|17410.52|17489.05|17409.05|10
1722424140000|2024-07-31 11:09:00|17490.67|17410.67|17492.54|17412.54|17492.54|17412.54|17490.67|17410.67|9
1722424150000|2024-07-31 11:09:10|17493.02|17413.02|17494.67|17414.67|17494.67|17414.67|17493.02|17413.02|8
1722424160000|2024-07-31 11:09:20|17494.83|17414.83|17495.19|17415.19|17495.5|17415.5|17494.83|17414.83|8
1722424170000|2024-07-31 11:09:30|17495.11|17415.11|17495.18|17415.18|17495.18|17415.18|17494.91|17414.91|7
1722424180000|2024-07-31 11:09:40|17495.4|17415.4|17495.83|17415.83|17495.83|17415.83|17495.4|17415.4|8
1722424190000|2024-07-31 11:09:50|17495.78|17415.78|17495.96|17415.96|17496.16|17416.16|17495.75|17415.75|10
1722424200000|2024-07-31 11:10:00|17496.01|17416.01|17498.46|17418.46|17498.49|17418.49|17495.98|17415.98|10
1722424210000|2024-07-31 11:10:10|17498.96|17418.96|17499.54|17419.54|17499.54|17419.54|17498.96|17418.96|10
1722424220000|2024-07-31 11:10:20|17499.57|17419.57|17500.07|17420.07|17500.45|17420.45|17499.57|17419.57|10
1722424230000|2024-07-31 11:10:30|17500.13|17420.13|17501.55|17421.55|17501.55|17421.55|17500.13|17420.13|10
1722424240000|2024-07-31 11:10:40|17501.86|17421.86|17503.13|17423.13|17503.21|17423.21|17501.86|17421.86|10
1722424250000|2024-07-31 11:10:50|17503.34|17423.34|17503.49|17423.49|17503.59|17423.59|17503|17423|10
1722424260000|2024-07-31 11:11:00|17503.81|17423.81|17507.99|17427.99|17507.99|17427.99|17503.81|17423.81|10
1722424270000|2024-07-31 11:11:10|17508.2|17428.2|17508.54|17428.54|17508.54|17428.54|17507.87|17427.87|9
1722424280000|2024-07-31 11:11:20|17508.59|17428.59|17506.15|17426.15|17508.59|17428.59|17506.04|17426.04|10
1722424290000|2024-07-31 11:11:30|17506.26|17426.26|17507.21|17427.21|17507.67|17427.67|17506.26|17426.26|10
1722424300000|2024-07-31 11:11:40|17508.04|17428.04|17508.61|17428.61|17508.61|17428.61|17508.04|17428.04|9
1722424310000|2024-07-31 11:11:50|17508.6|17428.6|17508.24|17428.24|17508.69|17428.69|17508.24|17428.24|9
1722424320000|2024-07-31 11:12:00|17508.26|17428.26|17508.48|17428.48|17508.48|17428.48|17508.26|17428.26|8
1722424330000|2024-07-31 11:12:10|17508.68|17428.68|17508.98|17428.98|17508.98|17428.98|17508.45|17428.45|10
1722424340000|2024-07-31 11:12:20|17508.66|17428.66|17509.22|17429.22|17509.56|17429.56|17508.66|17428.66|10
1722424350000|2024-07-31 11:12:30|17509.18|17429.18|17508.25|17428.25|17509.22|17429.22|17508.25|17428.25|10
1722424360000|2024-07-31 11:12:40|17508.15|17428.15|17506.47|17426.47|17508.15|17428.15|17506.03|17426.03|10
1722424370000|2024-07-31 11:12:50|17506.38|17426.38|17507.06|17427.06|17507.44|17427.44|17506.12|17426.12|10
1722424380000|2024-07-31 11:13:00|17507.04|17427.04|17506.63|17426.63|17507.04|17427.04|17506.47|17426.47|10
1722424390000|2024-07-31 11:13:10|17506.38|17426.38|17505.46|17425.46|17506.45|17426.45|17505.46|17425.46|10
1722424400000|2024-07-31 11:13:20|17505.38|17425.38|17505.64|17425.64|17505.69|17425.69|17505.33|17425.33|10
1722424410000|2024-07-31 11:13:30|17505.61|17425.61|17506.34|17426.34|17506.7|17426.7|17505.61|17425.61|10
1722424420000|2024-07-31 11:13:40|17506.41|17426.41|17506.37|17426.37|17506.61|17426.61|17506.28|17426.28|10
1722424430000|2024-07-31 11:13:50|17506.35|17426.35|17506.03|17426.03|17506.74|17426.74|17506.03|17426.03|10
1722424440000|2024-07-31 11:14:00|17506.16|17426.16|17506.66|17426.66|17506.66|17426.66|17506.16|17426.16|10
1722424450000|2024-07-31 11:14:10|17506.67|17426.67|17507.98|17427.98|17507.98|17427.98|17506.67|17426.67|10
1722424460000|2024-07-31 11:14:20|17508.22|17428.22|17509.47|17429.47|17509.47|17429.47|17508.16|17428.16|9
1722424470000|2024-07-31 11:14:30|17509.51|17429.51|17509.83|17429.83|17509.9|17429.9|17509.51|17429.51|9
1722424480000|2024-07-31 11:14:40|17509.85|17429.85|17509.72|17429.72|17509.85|17429.85|17509.54|17429.54|10
1722424490000|2024-07-31 11:14:50|17510.14|17430.14|17510.6|17430.6|17510.6|17430.6|17510.11|17430.11|9
1722424500000|2024-07-31 11:15:00|17510.46|17430.46|17510.17|17430.17|17510.46|17430.46|17509.97|17429.97|9
1722424510000|2024-07-31 11:15:10|17510.18|17430.18|17512.92|17432.92|17512.92|17432.92|17510.18|17430.18|9
1722424520000|2024-07-31 11:15:20|17512.95|17432.95|17515.69|17435.69|17515.69|17435.69|17512.95|17432.95|10
1722424530000|2024-07-31 11:15:30|17515.83|17435.83|17516.17|17436.17|17516.59|17436.59|17515.7|17435.7|10
1722424540000|2024-07-31 11:15:40|17516.28|17436.28|17517.12|17437.12|17517.12|17437.12|17516.14|17436.14|10
1722424550000|2024-07-31 11:15:50|17517.16|17437.16|17516.74|17436.74|17518.14|17438.14|17516.74|17436.74|10
1722424560000|2024-07-31 11:16:00|17516.47|17436.47|17516.09|17436.09|17516.53|17436.53|17516.09|17436.09|10
1722424570000|2024-07-31 11:16:10|17516.44|17436.44|17516.94|17436.94|17517.84|17437.84|17516.44|17436.44|10
1722424580000|2024-07-31 11:16:20|17516.88|17436.88|17515.95|17435.95|17516.88|17436.88|17515.81|17435.81|10
1722424590000|2024-07-31 11:16:30|17515.96|17435.96|17517.81|17437.81|17517.81|17437.81|17515.96|17435.96|10
1722424600000|2024-07-31 11:16:40|17517.82|17437.82|17517.49|17437.49|17518.14|17438.14|17517.49|17437.49|8
1722424610000|2024-07-31 11:16:50|17517.32|17437.32|17516.33|17436.33|17517.59|17437.59|17516.33|17436.33|10
1722424620000|2024-07-31 11:17:00|17516.24|17436.24|17516.53|17436.53|17516.62|17436.62|17516.07|17436.07|9
1722424630000|2024-07-31 11:17:10|17517|17437|17518.97|17438.97|17518.97|17438.97|17517|17437|10
1722424640000|2024-07-31 11:17:20|17519.06|17439.06|17522.23|17442.23|17522.23|17442.23|17519.06|17439.06|10
1722424650000|2024-07-31 11:17:30|17523.24|17443.24|17525.26|17445.26|17525.26|17445.26|17523.24|17443.24|10
1722424660000|2024-07-31 11:17:40|17525.33|17445.33|17523.79|17443.79|17525.81|17445.81|17523.79|17443.79|10
1722424670000|2024-07-31 11:17:50|17523.57|17443.57|17521.65|17441.65|17523.57|17443.57|17521.65|17441.65|10
1722424680000|2024-07-31 11:18:00|17521.18|17441.18|17521.68|17441.68|17521.71|17441.71|17521.03|17441.03|10
1722424690000|2024-07-31 11:18:10|17521.67|17441.67|17523.65|17443.65|17523.65|17443.65|17521.67|17441.67|8
1722424700000|2024-07-31 11:18:20|17523.97|17443.97|17524.02|17444.02|17524.05|17444.05|17523.5|17443.5|10
1722424710000|2024-07-31 11:18:30|17524.15|17444.15|17524.41|17444.41|17524.41|17444.41|17523.89|17443.89|10
1722424720000|2024-07-31 11:18:40|17524.43|17444.43|17525.42|17445.42|17525.57|17445.57|17524.43|17444.43|10
1722424730000|2024-07-31 11:18:50|17525.75|17445.75|17525.46|17445.46|17526.27|17446.27|17525.46|17445.46|9
1722424740000|2024-07-31 11:19:00|17525.08|17445.08|17525.07|17445.07|17525.52|17445.52|17525.07|17445.07|10
1722424750000|2024-07-31 11:19:10|17524.32|17444.32|17522.54|17442.54|17524.32|17444.32|17522.54|17442.54|9
1722424760000|2024-07-31 11:19:20|17522.52|17442.52|17521.88|17441.88|17522.52|17442.52|17521.88|17441.88|10
1722424770000|2024-07-31 11:19:30|17521.37|17441.37|17521.59|17441.59|17521.59|17441.59|17520.95|17440.95|10
1722424780000|2024-07-31 11:19:40|17521.82|17441.82|17521.63|17441.63|17521.82|17441.82|17521.08|17441.08|9
1722424790000|2024-07-31 11:19:50|17521.7|17441.7|17521.44|17441.44|17522.11|17442.11|17521.39|17441.39|10
1722424800000|2024-07-31 11:20:00|17521.57|17441.57|17521.64|17441.64|17522.1|17442.1|17521.57|17441.57|10
1722424810000|2024-07-31 11:20:10|17521.87|17441.87|17522.64|17442.64|17522.64|17442.64|17521.87|17441.87|9
1722424820000|2024-07-31 11:20:20|17522.82|17442.82|17523.55|17443.55|17523.55|17443.55|17522.6|17442.6|10
1722424830000|2024-07-31 11:20:30|17524.02|17444.02|17524.99|17444.99|17525.04|17445.04|17523.89|17443.89|10
1722424840000|2024-07-31 11:20:40|17524.98|17444.98|17525.27|17445.27|17525.27|17445.27|17524.73|17444.73|10
1722424850000|2024-07-31 11:20:50|17525.24|17445.24|17525.8|17445.8|17525.88|17445.88|17525.16|17445.16|9
1722424860000|2024-07-31 11:21:00|17525.37|17445.37|17526.26|17446.26|17526.26|17446.26|17525.37|17445.37|9
1722424870000|2024-07-31 11:21:10|17526.97|17446.97|17525.54|17445.54|17526.97|17446.97|17525.54|17445.54|10
1722424880000|2024-07-31 11:21:20|17525.61|17445.61|17524.61|17444.61|17525.61|17445.61|17524.44|17444.44|10
1722424890000|2024-07-31 11:21:30|17524.66|17444.66|17523.86|17443.86|17524.66|17444.66|17523.84|17443.84|10
1722424900000|2024-07-31 11:21:40|17524.12|17444.12|17522.84|17442.84|17524.12|17444.12|17522.84|17442.84|10
1722424910000|2024-07-31 11:21:50|17522.34|17442.34|17520|17440|17522.34|17442.34|17519.56|17439.56|10
1722424920000|2024-07-31 11:22:00|17520.25|17440.25|17520.74|17440.74|17521.23|17441.23|17520.25|17440.25|10
1722424930000|2024-07-31 11:22:10|17520.8|17440.8|17519.21|17439.21|17520.8|17440.8|17519.21|17439.21|10
1722424940000|2024-07-31 11:22:20|17519.25|17439.25|17519.19|17439.19|17519.51|17439.51|17518.05|17438.05|10
1722424950000|2024-07-31 11:22:30|17519.31|17439.31|17517.7|17437.7|17519.47|17439.47|17517.7|17437.7|10
1722424960000|2024-07-31 11:22:40|17517.54|17437.54|17516.84|17436.84|17517.54|17437.54|17516.84|17436.84|10
1722424970000|2024-07-31 11:22:50|17516.57|17436.57|17515.07|17435.07|17516.57|17436.57|17515.07|17435.07|9
1722424980000|2024-07-31 11:23:00|17514.42|17434.42|17514.47|17434.47|17514.71|17434.71|17513.12|17433.12|10
1722424990000|2024-07-31 11:23:10|17515.22|17435.22|17514.62|17434.62|17515.59|17435.59|17514.62|17434.62|10
1722425000000|2024-07-31 11:23:20|17514.64|17434.64|17514.16|17434.16|17514.72|17434.72|17514.06|17434.06|10
1722425010000|2024-07-31 11:23:30|17513.98|17433.98|17513.9|17433.9|17514.19|17434.19|17513.7|17433.7|10
1722425020000|2024-07-31 11:23:40|17513.42|17433.42|17512.97|17432.97|17513.42|17433.42|17512.78|17432.78|10
1722425030000|2024-07-31 11:23:50|17512.82|17432.82|17512.34|17432.34|17512.82|17432.82|17512.25|17432.25|10
1722425040000|2024-07-31 11:24:00|17512.59|17432.59|17513.47|17433.47|17513.47|17433.47|17512.59|17432.59|9
1722425050000|2024-07-31 11:24:10|17513.46|17433.46|17512.73|17432.73|17513.46|17433.46|17512.73|17432.73|7
1722425060000|2024-07-31 11:24:20|17512.68|17432.68|17510.57|17430.57|17512.68|17432.68|17510.54|17430.54|9
1722425070000|2024-07-31 11:24:30|17510.52|17430.52|17506.17|17426.17|17510.89|17430.89|17506.17|17426.17|7
1722425080000|2024-07-31 11:24:40|17506.21|17426.21|17505.91|17425.91|17506.26|17426.26|17505.76|17425.76|10
1722425090000|2024-07-31 11:24:50|17505.59|17425.59|17505.9|17425.9|17505.98|17425.98|17505.36|17425.36|9
1722425100000|2024-07-31 11:25:00|17505.91|17425.91|17505.58|17425.58|17505.91|17425.91|17505.58|17425.58|8
1722425110000|2024-07-31 11:25:10|17505.65|17425.65|17505.77|17425.77|17506.61|17426.61|17505.4|17425.4|9
1722425120000|2024-07-31 11:25:20|17505.87|17425.87|17502.52|17422.52|17505.87|17425.87|17502.52|17422.52|10
1722425130000|2024-07-31 11:25:30|17502.22|17422.22|17501.16|17421.16|17502.22|17422.22|17501.16|17421.16|10
1722425140000|2024-07-31 11:25:40|17501.22|17421.22|17501.45|17421.45|17501.45|17421.45|17499.74|17419.74|9
1722425150000|2024-07-31 11:25:50|17501.63|17421.63|17503.23|17423.23|17503.68|17423.68|17501.63|17421.63|10
1722425160000|2024-07-31 11:26:00|17503.59|17423.59|17505.04|17425.04|17505.05|17425.05|17503.59|17423.59|10
1722425170000|2024-07-31 11:26:10|17505.06|17425.06|17504.6|17424.6|17505.38|17425.38|17504.6|17424.6|10
1722425180000|2024-07-31 11:26:20|17504.75|17424.75|17501.43|17421.43|17504.75|17424.75|17501.43|17421.43|10
1722425190000|2024-07-31 11:26:30|17501.61|17421.61|17501.87|17421.87|17501.87|17421.87|17500.19|17420.19|10
1722425200000|2024-07-31 11:26:40|17501.95|17421.95|17500.77|17420.77|17502.34|17422.34|17500.77|17420.77|10
1722425210000|2024-07-31 11:26:50|17500.51|17420.51|17502.14|17422.14|17502.14|17422.14|17499.97|17419.97|10
1722425220000|2024-07-31 11:27:00|17501.91|17421.91|17498.8|17418.8|17501.91|17421.91|17498.8|17418.8|10
1722425230000|2024-07-31 11:27:10|17498.07|17418.07|17498.54|17418.54|17498.54|17418.54|17497.1|17417.1|10
1722425240000|2024-07-31 11:27:20|17498.93|17418.93|17498.5|17418.5|17499.42|17419.42|17498.45|17418.45|10
1722425250000|2024-07-31 11:27:30|17498.38|17418.38|17499.62|17419.62|17499.62|17419.62|17498.38|17418.38|10
1722425260000|2024-07-31 11:27:40|17499.88|17419.88|17500.5|17420.5|17500.5|17420.5|17499.74|17419.74|10
1722425270000|2024-07-31 11:27:50|17500.52|17420.52|17499.62|17419.62|17500.52|17420.52|17499.62|17419.62|9
1722425280000|2024-07-31 11:28:00|17499.72|17419.72|17499.65|17419.65|17499.89|17419.89|17499.64|17419.64|9
1722425290000|2024-07-31 11:28:10|17499.36|17419.36|17499.69|17419.69|17499.81|17419.81|17499.36|17419.36|9
1722425300000|2024-07-31 11:28:20|17499.44|17419.44|17498.57|17418.57|17499.44|17419.44|17498.33|17418.33|10
1722425310000|2024-07-31 11:28:30|17498.59|17418.59|17499.58|17419.58|17499.58|17419.58|17498.59|17418.59|10
1722425320000|2024-07-31 11:28:40|17499.39|17419.39|17498.26|17418.26|17499.39|17419.39|17498.26|17418.26|10
1722425330000|2024-07-31 11:28:50|17498.23|17418.23|17498.16|17418.16|17498.24|17418.24|17497.86|17417.86|10
1722425340000|2024-07-31 11:29:00|17497.43|17417.43|17497.46|17417.46|17497.67|17417.67|17497.27|17417.27|10
1722425350000|2024-07-31 11:29:10|17497.48|17417.48|17496.82|17416.82|17497.71|17417.71|17496.82|17416.82|9
1722425360000|2024-07-31 11:29:20|17496.7|17416.7|17496.37|17416.37|17496.7|17416.7|17496.03|17416.03|10
1722425370000|2024-07-31 11:29:30|17496.43|17416.43|17496.19|17416.19|17496.84|17416.84|17496.15|17416.15|9
1722425380000|2024-07-31 11:29:40|17496.34|17416.34|17496.93|17416.93|17496.93|17416.93|17496.34|17416.34|10
1722425390000|2024-07-31 11:29:50|17496.76|17416.76|17498.56|17418.56|17498.56|17418.56|17496.76|17416.76|10
1722425400000|2024-07-31 11:30:00|17498.39|17418.39|17499.04|17419.04|17499.27|17419.27|17498.39|17418.39|10
1722425410000|2024-07-31 11:30:10|17499.33|17419.33|17500.56|17420.56|17501.02|17421.02|17499.33|17419.33|10
1722425420000|2024-07-31 11:30:20|17500.51|17420.51|17501.04|17421.04|17501.04|17421.04|17499.8|17419.8|10
1722425430000|2024-07-31 11:30:30|17501.11|17421.11|17501.78|17421.78|17501.78|17421.78|17501.11|17421.11|10
1722425440000|2024-07-31 11:30:40|17501.64|17421.64|17500.71|17420.71|17501.64|17421.64|17500.18|17420.18|10
1722425450000|2024-07-31 11:30:50|17501.06|17421.06|17500.83|17420.83|17501.49|17421.49|17500.83|17420.83|10
1722425460000|2024-07-31 11:31:00|17500.65|17420.65|17500.87|17420.87|17500.87|17420.87|17500.38|17420.38|9
1722425470000|2024-07-31 11:31:10|17500.75|17420.75|17501.08|17421.08|17501.16|17421.16|17500.69|17420.69|10
1722425480000|2024-07-31 11:31:20|17501.27|17421.27|17500.9|17420.9|17501.32|17421.32|17500.55|17420.55|10
1722425490000|2024-07-31 11:31:30|17500.87|17420.87|17500.68|17420.68|17501.01|17421.01|17500.62|17420.62|10
1722425500000|2024-07-31 11:31:40|17501.29|17421.29|17501.77|17421.77|17501.91|17421.91|17501.25|17421.25|10
1722425510000|2024-07-31 11:31:50|17501.58|17421.58|17501.91|17421.91|17501.91|17421.91|17501.42|17421.42|10
1722425520000|2024-07-31 11:32:00|17502.63|17422.63|17503.58|17423.58|17503.58|17423.58|17502.45|17422.45|10
1722425530000|2024-07-31 11:32:10|17504.02|17424.02|17505.58|17425.58|17505.58|17425.58|17504.01|17424.01|10
1722425540000|2024-07-31 11:32:20|17505.6|17425.6|17504.23|17424.23|17505.61|17425.61|17504.2|17424.2|10
1722425550000|2024-07-31 11:32:30|17504|17424|17505.45|17425.45|17505.62|17425.62|17503.97|17423.97|10
1722425560000|2024-07-31 11:32:40|17505.28|17425.28|17502.34|17422.34|17505.37|17425.37|17502.34|17422.34|10
1722425570000|2024-07-31 11:32:50|17502.26|17422.26|17501.88|17421.88|17502.41|17422.41|17501.52|17421.52|10
1722425580000|2024-07-31 11:33:00|17501.82|17421.82|17502.24|17422.24|17502.24|17422.24|17501.42|17421.42|10
1722425590000|2024-07-31 11:33:10|17502.28|17422.28|17505.82|17425.82|17505.82|17425.82|17502.28|17422.28|10
1722425600000|2024-07-31 11:33:20|17505.99|17425.99|17506.71|17426.71|17506.71|17426.71|17505.99|17425.99|8
1722425610000|2024-07-31 11:33:30|17506.56|17426.56|17508.6|17428.6|17508.6|17428.6|17506.51|17426.51|10
1722425620000|2024-07-31 11:33:40|17508.68|17428.68|17508.61|17428.61|17508.85|17428.85|17508.61|17428.61|9
1722425630000|2024-07-31 11:33:50|17509.38|17429.38|17510.61|17430.61|17510.61|17430.61|17509.38|17429.38|10
1722425640000|2024-07-31 11:34:00|17510.45|17430.45|17510.49|17430.49|17510.54|17430.54|17509.91|17429.91|9
1722425650000|2024-07-31 11:34:10|17510.27|17430.27|17511.23|17431.23|17511.23|17431.23|17510.27|17430.27|10
1722425660000|2024-07-31 11:34:20|17511.32|17431.32|17509.54|17429.54|17511.32|17431.32|17509.54|17429.54|10
1722425670000|2024-07-31 11:34:30|17509.5|17429.5|17511.62|17431.62|17511.62|17431.62|17509.5|17429.5|9
1722425680000|2024-07-31 11:34:40|17511.79|17431.79|17510.91|17430.91|17511.87|17431.87|17510.91|17430.91|9
1722425690000|2024-07-31 11:34:50|17511.19|17431.19|17510.93|17430.93|17511.33|17431.33|17510.92|17430.92|9
1722425700000|2024-07-31 11:35:00|17511.09|17431.09|17508.4|17428.4|17511.09|17431.09|17507.55|17427.55|10
1722425710000|2024-07-31 11:35:10|17508.66|17428.66|17509.16|17429.16|17509.57|17429.57|17508.66|17428.66|10
1722425720000|2024-07-31 11:35:20|17509.78|17429.78|17510.13|17430.13|17510.5|17430.5|17509.75|17429.75|10
1722425730000|2024-07-31 11:35:30|17510.31|17430.31|17510.36|17430.36|17510.55|17430.55|17510.15|17430.15|10
1722425740000|2024-07-31 11:35:40|17509.43|17429.43|17512|17432|17512|17432|17508.76|17428.76|9
1722425750000|2024-07-31 11:35:50|17512.06|17432.06|17511.68|17431.68|17513.94|17433.94|17511.68|17431.68|10
1722425760000|2024-07-31 11:36:00|17511.55|17431.55|17510.67|17430.67|17511.55|17431.55|17510.67|17430.67|9
1722425770000|2024-07-31 11:36:10|17510.73|17430.73|17508.8|17428.8|17510.73|17430.73|17508.8|17428.8|10
1722425780000|2024-07-31 11:36:20|17508.92|17428.92|17508.17|17428.17|17508.92|17428.92|17508.15|17428.15|8
1722425790000|2024-07-31 11:36:30|17508.5|17428.5|17508.86|17428.86|17509.03|17429.03|17508.5|17428.5|10
1722425800000|2024-07-31 11:36:40|17508.58|17428.58|17508.49|17428.49|17508.64|17428.64|17508.34|17428.34|9
1722425810000|2024-07-31 11:36:50|17508.13|17428.13|17508.4|17428.4|17508.4|17428.4|17508.07|17428.07|9
1722425820000|2024-07-31 11:37:00|17508.53|17428.53|17511.3|17431.3|17511.3|17431.3|17508.53|17428.53|10
1722425830000|2024-07-31 11:37:10|17511.13|17431.13|17511.19|17431.19|17511.7|17431.7|17511.13|17431.13|10
1722425840000|2024-07-31 11:37:20|17511.05|17431.05|17510.46|17430.46|17511.05|17431.05|17510.12|17430.12|10
1722425850000|2024-07-31 11:37:30|17510.7|17430.7|17511.87|17431.87|17511.87|17431.87|17510.66|17430.66|9
1722425860000|2024-07-31 11:37:40|17511.88|17431.88|17511.2|17431.2|17511.99|17431.99|17511.2|17431.2|9
1722425870000|2024-07-31 11:37:50|17511.5|17431.5|17512.22|17432.22|17512.36|17432.36|17511.5|17431.5|10
1722425880000|2024-07-31 11:38:00|17512.25|17432.25|17511.13|17431.13|17512.25|17432.25|17511.13|17431.13|10
1722425890000|2024-07-31 11:38:10|17511.14|17431.14|17510.28|17430.28|17511.14|17431.14|17510.2|17430.2|9
1722425900000|2024-07-31 11:38:20|17510.55|17430.55|17510.41|17430.41|17510.55|17430.55|17510.01|17430.01|9
1722425910000|2024-07-31 11:38:30|17510.28|17430.28|17511.26|17431.26|17511.41|17431.41|17510.28|17430.28|8
1722425920000|2024-07-31 11:38:40|17511.32|17431.32|17510.18|17430.18|17511.44|17431.44|17510.18|17430.18|10
1722425930000|2024-07-31 11:38:50|17509.94|17429.94|17509.19|17429.19|17509.94|17429.94|17509.19|17429.19|10
1722425940000|2024-07-31 11:39:00|17508.98|17428.98|17508.54|17428.54|17509.08|17429.08|17508.54|17428.54|9
1722425950000|2024-07-31 11:39:10|17508.48|17428.48|17508.42|17428.42|17508.52|17428.52|17508.11|17428.11|10
1722425960000|2024-07-31 11:39:20|17508.37|17428.37|17508.21|17428.21|17508.74|17428.74|17508.07|17428.07|10
1722425970000|2024-07-31 11:39:30|17508.23|17428.23|17508.25|17428.25|17508.38|17428.38|17508.21|17428.21|9
1722425980000|2024-07-31 11:39:40|17508.27|17428.27|17508.24|17428.24|17508.46|17428.46|17507.44|17427.44|10
1722425990000|2024-07-31 11:39:50|17508.37|17428.37|17508.65|17428.65|17508.79|17428.79|17507.73|17427.73|10
1722426000000|2024-07-31 11:40:00|17509.03|17429.03|17507.76|17427.76|17509.27|17429.27|17507.76|17427.76|9
1722426010000|2024-07-31 11:40:10|17507.58|17427.58|17506.9|17426.9|17507.58|17427.58|17506.9|17426.9|9
1722426020000|2024-07-31 11:40:20|17506.76|17426.76|17505.24|17425.24|17507.05|17427.05|17505.07|17425.07|10
1722426030000|2024-07-31 11:40:30|17505.25|17425.25|17503.98|17423.98|17505.25|17425.25|17503.98|17423.98|10
1722426040000|2024-07-31 11:40:40|17503.93|17423.93|17500.54|17420.54|17503.93|17423.93|17500.54|17420.54|10
1722426050000|2024-07-31 11:40:50|17500.31|17420.31|17499.48|17419.48|17500.46|17420.46|17499.48|17419.48|10
1722426060000|2024-07-31 11:41:00|17499.47|17419.47|17497.73|17417.73|17499.47|17419.47|17497.66|17417.66|9
1722426070000|2024-07-31 11:41:10|17497.52|17417.52|17497.15|17417.15|17497.61|17417.61|17497.03|17417.03|10
1722426080000|2024-07-31 11:41:20|17496.96|17416.96|17497.2|17417.2|17497.21|17417.21|17496.92|17416.92|10
1722426090000|2024-07-31 11:41:30|17497.29|17417.29|17496.95|17416.95|17497.29|17417.29|17496.61|17416.61|10
1722426100000|2024-07-31 11:41:40|17497.05|17417.05|17497.04|17417.04|17497.08|17417.08|17496.68|17416.68|10
1722426110000|2024-07-31 11:41:50|17497.11|17417.11|17497.05|17417.05|17497.32|17417.32|17497.05|17417.05|9
1722426120000|2024-07-31 11:42:00|17496.91|17416.91|17498.53|17418.53|17498.54|17418.54|17496.44|17416.44|9
1722426130000|2024-07-31 11:42:10|17498.42|17418.42|17497.53|17417.53|17498.42|17418.42|17497.53|17417.53|10
1722426140000|2024-07-31 11:42:20|17497.46|17417.46|17495.93|17415.93|17497.46|17417.46|17495.87|17415.87|10
1722426150000|2024-07-31 11:42:30|17496.36|17416.36|17496.68|17416.68|17496.68|17416.68|17495.53|17415.53|9
1722426160000|2024-07-31 11:42:40|17497.01|17417.01|17497.64|17417.64|17497.64|17417.64|17496.91|17416.91|10
1722426170000|2024-07-31 11:42:50|17497.51|17417.51|17498.63|17418.63|17498.63|17418.63|17497.51|17417.51|10
1722426180000|2024-07-31 11:43:00|17498.54|17418.54|17499.88|17419.88|17499.88|17419.88|17498.54|17418.54|9
1722426190000|2024-07-31 11:43:10|17499.84|17419.84|17498.04|17418.04|17499.84|17419.84|17498.04|17418.04|9
1722426200000|2024-07-31 11:43:20|17498|17418|17498.15|17418.15|17498.15|17418.15|17497.29|17417.29|10
1722426210000|2024-07-31 11:43:30|17498.14|17418.14|17498.18|17418.18|17498.24|17418.24|17497.82|17417.82|10
1722426220000|2024-07-31 11:43:40|17498.26|17418.26|17497.91|17417.91|17498.58|17418.58|17497.57|17417.57|10
1722426230000|2024-07-31 11:43:50|17497.9|17417.9|17496.79|17416.79|17497.9|17417.9|17496.79|17416.79|10
1722426240000|2024-07-31 11:44:00|17496.72|17416.72|17498.5|17418.5|17498.55|17418.55|17496.56|17416.56|10
1722426250000|2024-07-31 11:44:10|17498.63|17418.63|17497.49|17417.49|17499.01|17419.01|17497.49|17417.49|10
1722426260000|2024-07-31 11:44:20|17496.57|17416.57|17495.81|17415.81|17496.57|17416.57|17495.81|17415.81|10
1722426270000|2024-07-31 11:44:30|17495.65|17415.65|17494.91|17414.91|17495.77|17415.77|17494.79|17414.79|9
1722426280000|2024-07-31 11:44:40|17495.59|17415.59|17495.91|17415.91|17495.97|17415.97|17495.59|17415.59|9
1722426290000|2024-07-31 11:44:50|17495.89|17415.89|17496.26|17416.26|17496.35|17416.35|17495.72|17415.72|9
1722426300000|2024-07-31 11:45:00|17496.37|17416.37|17494.84|17414.84|17496.37|17416.37|17494.41|17414.41|9
1722426310000|2024-07-31 11:45:10|17494.77|17414.77|17496.69|17416.69|17496.69|17416.69|17494.77|17414.77|9
1722426320000|2024-07-31 11:45:20|17496.71|17416.71|17498.26|17418.26|17498.26|17418.26|17496.71|17416.71|10
1722426330000|2024-07-31 11:45:30|17498.69|17418.69|17498.91|17418.91|17499.32|17419.32|17498.46|17418.46|10
1722426340000|2024-07-31 11:45:40|17499.45|17419.45|17498.31|17418.31|17499.8|17419.8|17498.31|17418.31|10
1722426350000|2024-07-31 11:45:50|17498.41|17418.41|17496.68|17416.68|17498.44|17418.44|17496.68|17416.68|8
1722426360000|2024-07-31 11:46:00|17496.34|17416.34|17495.24|17415.24|17496.34|17416.34|17495.24|17415.24|10
1722426370000|2024-07-31 11:46:10|17495.11|17415.11|17498.9|17418.9|17498.9|17418.9|17494.98|17414.98|10
1722426380000|2024-07-31 11:46:20|17498.98|17418.98|17501.1|17421.1|17501.1|17421.1|17498.98|17418.98|10
1722426390000|2024-07-31 11:46:30|17501.22|17421.22|17499.69|17419.69|17501.69|17421.69|17499.69|17419.69|10
1722426400000|2024-07-31 11:46:40|17499.65|17419.65|17500.67|17420.67|17500.67|17420.67|17499.46|17419.46|10
1722426410000|2024-07-31 11:46:50|17500.57|17420.57|17500.91|17420.91|17501.24|17421.24|17500.57|17420.57|9
1722426420000|2024-07-31 11:47:00|17500.87|17420.87|17499.25|17419.25|17500.89|17420.89|17498.62|17418.62|10
1722426430000|2024-07-31 11:47:10|17499.22|17419.22|17500.57|17420.57|17500.57|17420.57|17499.1|17419.1|10
1722426440000|2024-07-31 11:47:20|17501.2|17421.2|17500.35|17420.35|17501.75|17421.75|17500.26|17420.26|10
1722426450000|2024-07-31 11:47:30|17500.04|17420.04|17495.24|17415.24|17500.05|17420.05|17495.08|17415.08|10
1722426460000|2024-07-31 11:47:40|17495.21|17415.21|17496.82|17416.82|17496.82|17416.82|17495.04|17415.04|10
1722426470000|2024-07-31 11:47:50|17498.14|17418.14|17500.39|17420.39|17500.47|17420.47|17498.14|17418.14|10
1722426480000|2024-07-31 11:48:00|17500.47|17420.47|17500.3|17420.3|17500.47|17420.47|17500.25|17420.25|8
1722426490000|2024-07-31 11:48:10|17500.42|17420.42|17501.02|17421.02|17501.09|17421.09|17500.42|17420.42|9
1722426500000|2024-07-31 11:48:20|17501.14|17421.14|17505.56|17425.56|17506.9|17426.9|17501.14|17421.14|10
1722426510000|2024-07-31 11:48:30|17505.66|17425.66|17505.23|17425.23|17505.84|17425.84|17505.23|17425.23|10
1722426520000|2024-07-31 11:48:40|17505.06|17425.06|17504.4|17424.4|17505.23|17425.23|17504.32|17424.32|10
1722426530000|2024-07-31 11:48:50|17504.1|17424.1|17503.47|17423.47|17504.1|17424.1|17503.26|17423.26|10
1722426540000|2024-07-31 11:49:00|17503.2|17423.2|17502.58|17422.58|17503.2|17423.2|17502.27|17422.27|10
1722426550000|2024-07-31 11:49:10|17503|17423|17503.71|17423.71|17504.52|17424.52|17502.89|17422.89|10
1722426560000|2024-07-31 11:49:20|17503.95|17423.95|17505.25|17425.25|17505.48|17425.48|17503.95|17423.95|10
1722426570000|2024-07-31 11:49:30|17505.19|17425.19|17502.93|17422.93|17505.41|17425.41|17502.93|17422.93|9
1722426580000|2024-07-31 11:49:40|17502.79|17422.79|17502.52|17422.52|17503.13|17423.13|17502.52|17422.52|10
1722426590000|2024-07-31 11:49:50|17502.94|17422.94|17502.28|17422.28|17503.08|17423.08|17502.01|17422.01|10
1722426600000|2024-07-31 11:50:00|17502.34|17422.34|17499.99|17419.99|17502.4|17422.4|17499.99|17419.99|10
1722426610000|2024-07-31 11:50:10|17499.94|17419.94|17500.08|17420.08|17500.12|17420.12|17499.81|17419.81|10
1722426620000|2024-07-31 11:50:20|17500.15|17420.15|17500.79|17420.79|17500.79|17420.79|17499.76|17419.76|10
1722426630000|2024-07-31 11:50:30|17501.48|17421.48|17501.84|17421.84|17502.04|17422.04|17501.48|17421.48|10
1722426640000|2024-07-31 11:50:40|17501.96|17421.96|17502.55|17422.55|17502.55|17422.55|17501.94|17421.94|10
1722426650000|2024-07-31 11:50:50|17502.58|17422.58|17504.18|17424.18|17504.18|17424.18|17502.37|17422.37|10
1722426660000|2024-07-31 11:51:00|17504.04|17424.04|17503.55|17423.55|17504.04|17424.04|17503.29|17423.29|10
1722426670000|2024-07-31 11:51:10|17503.84|17423.84|17501.36|17421.36|17504.02|17424.02|17501.36|17421.36|10
1722426680000|2024-07-31 11:51:20|17500.97|17420.97|17500.26|17420.26|17500.97|17420.97|17499.85|17419.85|9
1722426690000|2024-07-31 11:51:30|17500.87|17420.87|17501.27|17421.27|17501.4|17421.4|17500.87|17420.87|10
1722426700000|2024-07-31 11:51:40|17501.11|17421.11|17500.02|17420.02|17501.11|17421.11|17499.44|17419.44|10
1722426710000|2024-07-31 11:51:50|17499.6|17419.6|17500.84|17420.84|17500.98|17420.98|17499.6|17419.6|10
1722426720000|2024-07-31 11:52:00|17501.13|17421.13|17501.98|17421.98|17501.98|17421.98|17501.13|17421.13|10
1722426730000|2024-07-31 11:52:10|17501.93|17421.93|17500.42|17420.42|17501.98|17421.98|17500.42|17420.42|10
1722426740000|2024-07-31 11:52:20|17500.49|17420.49|17500.11|17420.11|17500.7|17420.7|17500.11|17420.11|10
1722426750000|2024-07-31 11:52:30|17500.59|17420.59|17501.38|17421.38|17501.38|17421.38|17500.59|17420.59|10
1722426760000|2024-07-31 11:52:40|17501.44|17421.44|17502.94|17422.94|17503.01|17423.01|17501.44|17421.44|10
1722426770000|2024-07-31 11:52:50|17502.98|17422.98|17504.29|17424.29|17504.66|17424.66|17502.98|17422.98|10
1722426780000|2024-07-31 11:53:00|17504.47|17424.47|17506.9|17426.9|17506.9|17426.9|17504.46|17424.46|9
1722426790000|2024-07-31 11:53:10|17506.83|17426.83|17506.54|17426.54|17506.99|17426.99|17506.5|17426.5|10
1722426800000|2024-07-31 11:53:20|17506.36|17426.36|17504.91|17424.91|17506.37|17426.37|17504.91|17424.91|10
1722426810000|2024-07-31 11:53:30|17505.19|17425.19|17505.49|17425.49|17505.49|17425.49|17505.19|17425.19|10
1722426820000|2024-07-31 11:53:40|17505.19|17425.19|17506.47|17426.47|17506.47|17426.47|17505.19|17425.19|10
1722426830000|2024-07-31 11:53:50|17506.53|17426.53|17506.99|17426.99|17506.99|17426.99|17506.41|17426.41|9
1722426840000|2024-07-31 11:54:00|17507.02|17427.02|17507.51|17427.51|17507.52|17427.52|17507.01|17427.01|9
1722426850000|2024-07-31 11:54:10|17507.62|17427.62|17507.77|17427.77|17507.85|17427.85|17507.62|17427.62|8
1722426860000|2024-07-31 11:54:20|17507.79|17427.79|17507.54|17427.54|17507.88|17427.88|17507.31|17427.31|10
1722426870000|2024-07-31 11:54:30|17507.61|17427.61|17509.77|17429.77|17510.53|17430.53|17507.47|17427.47|10
1722426880000|2024-07-31 11:54:40|17509.3|17429.3|17508.64|17428.64|17509.3|17429.3|17508.64|17428.64|9
1722426890000|2024-07-31 11:54:50|17508.68|17428.68|17510.15|17430.15|17510.15|17430.15|17508.45|17428.45|9
1722426900000|2024-07-31 11:55:00|17510.2|17430.2|17509.83|17429.83|17510.2|17430.2|17509.81|17429.81|10
1722426910000|2024-07-31 11:55:10|17509.89|17429.89|17509.45|17429.45|17509.89|17429.89|17509.27|17429.27|10
1722426920000|2024-07-31 11:55:20|17509.25|17429.25|17509.61|17429.61|17509.61|17429.61|17508.6|17428.6|10
1722426930000|2024-07-31 11:55:30|17509.63|17429.63|17509.45|17429.45|17509.82|17429.82|17509.24|17429.24|8
1722426940000|2024-07-31 11:55:40|17509.52|17429.52|17509.69|17429.69|17509.79|17429.79|17509.52|17429.52|9
1722426950000|2024-07-31 11:55:50|17509.95|17429.95|17510|17430|17510.25|17430.25|17509.9|17429.9|9
1722426960000|2024-07-31 11:56:00|17509.99|17429.99|17509.85|17429.85|17509.99|17429.99|17509.58|17429.58|10
1722426970000|2024-07-31 11:56:10|17509.96|17429.96|17511.23|17431.23|17511.23|17431.23|17509.89|17429.89|10
1722426980000|2024-07-31 11:56:20|17511.49|17431.49|17511.87|17431.87|17511.91|17431.91|17511.49|17431.49|10
1722426990000|2024-07-31 11:56:30|17512.29|17432.29|17512.63|17432.63|17512.73|17432.73|17512.29|17432.29|10
1722427000000|2024-07-31 11:56:40|17512.68|17432.68|17512.15|17432.15|17512.87|17432.87|17511.99|17431.99|9
1722427010000|2024-07-31 11:56:50|17512.13|17432.13|17511.76|17431.76|17512.17|17432.17|17511.41|17431.41|9
1722427020000|2024-07-31 11:57:00|17512.1|17432.1|17513.1|17433.1|17513.1|17433.1|17511.96|17431.96|10
1722427030000|2024-07-31 11:57:10|17513.22|17433.22|17513.79|17433.79|17513.79|17433.79|17511.75|17431.75|10
1722427040000|2024-07-31 11:57:20|17513.6|17433.6|17512.35|17432.35|17513.6|17433.6|17512.31|17432.31|9
1722427050000|2024-07-31 11:57:30|17512.53|17432.53|17512.08|17432.08|17512.54|17432.54|17511.97|17431.97|10
1722427060000|2024-07-31 11:57:40|17512.1|17432.1|17512.41|17432.41|17512.56|17432.56|17511.87|17431.87|10
1722427070000|2024-07-31 11:57:50|17512.43|17432.43|17511.84|17431.84|17513.37|17433.37|17511.84|17431.84|10
1722427080000|2024-07-31 11:58:00|17512.08|17432.08|17513.42|17433.42|17513.42|17433.42|17511.99|17431.99|10
1722427090000|2024-07-31 11:58:10|17513.49|17433.49|17513.08|17433.08|17513.53|17433.53|17513.08|17433.08|10
1722427100000|2024-07-31 11:58:20|17512.98|17432.98|17514.87|17434.87|17514.87|17434.87|17512.78|17432.78|10
1722427110000|2024-07-31 11:58:30|17513.86|17433.86|17513.41|17433.41|17513.86|17433.86|17513.25|17433.25|9
1722427120000|2024-07-31 11:58:40|17513.37|17433.37|17513.68|17433.68|17513.75|17433.75|17513.37|17433.37|10
1722427130000|2024-07-31 11:58:50|17513.7|17433.7|17516.27|17436.27|17516.27|17436.27|17513.7|17433.7|8
1722427140000|2024-07-31 11:59:00|17516.25|17436.25|17515.48|17435.48|17516.25|17436.25|17515.45|17435.45|10
1722427150000|2024-07-31 11:59:10|17515.26|17435.26|17514.88|17434.88|17515.26|17435.26|17514.66|17434.66|10
1722427160000|2024-07-31 11:59:20|17514.59|17434.59|17515.21|17435.21|17515.21|17435.21|17514.55|17434.55|9
1722427170000|2024-07-31 11:59:30|17515.2|17435.2|17515.33|17435.33|17515.77|17435.77|17515.18|17435.18|10
1722427180000|2024-07-31 11:59:40|17515.21|17435.21|17514.06|17434.06|17515.37|17435.37|17513.86|17433.86|9
1722427190000|2024-07-31 11:59:50|17514.11|17434.11|17514.78|17434.78|17515.31|17435.31|17514.11|17434.11|9
1722427200000|2024-07-31 12:00:00|17514.77|17434.77|17514.31|17434.31|17515.08|17435.08|17514.18|17434.18|10
1722427210000|2024-07-31 12:00:10|17514.89|17434.89|17515.17|17435.17|17515.3|17435.3|17514.08|17434.08|9
1722427220000|2024-07-31 12:00:20|17514.73|17434.73|17513.61|17433.61|17514.73|17434.73|17512.43|17432.43|10
1722427230000|2024-07-31 12:00:30|17513.39|17433.39|17514.92|17434.92|17515.03|17435.03|17513.39|17433.39|9
1722427240000|2024-07-31 12:00:40|17515.23|17435.23|17515.69|17435.69|17515.82|17435.82|17515.23|17435.23|10
1722427250000|2024-07-31 12:00:50|17515.44|17435.44|17516.3|17436.3|17516.37|17436.37|17515.44|17435.44|9
1722427260000|2024-07-31 12:01:00|17516.29|17436.29|17517.94|17437.94|17517.94|17437.94|17516.29|17436.29|10
1722427270000|2024-07-31 12:01:10|17518.07|17438.07|17519.57|17439.57|17519.57|17439.57|17518.05|17438.05|10
1722427280000|2024-07-31 12:01:20|17519.62|17439.62|17518.43|17438.43|17519.92|17439.92|17518.43|17438.43|10
1722427290000|2024-07-31 12:01:30|17518.29|17438.29|17521.25|17441.25|17521.25|17441.25|17518.29|17438.29|10
1722427300000|2024-07-31 12:01:40|17521.31|17441.31|17522.51|17442.51|17522.52|17442.52|17521.31|17441.31|10
1722427310000|2024-07-31 12:01:50|17522.45|17442.45|17522.05|17442.05|17522.45|17442.45|17521.95|17441.95|10
1722427320000|2024-07-31 12:02:00|17522.06|17442.06|17522.22|17442.22|17522.25|17442.25|17521.78|17441.78|9
1722427330000|2024-07-31 12:02:10|17522.36|17442.36|17521.94|17441.94|17522.4|17442.4|17521.79|17441.79|9
1722427340000|2024-07-31 12:02:20|17521.93|17441.93|17521.03|17441.03|17522.13|17442.13|17520.95|17440.95|10
1722427350000|2024-07-31 12:02:30|17521.01|17441.01|17520.95|17440.95|17521.01|17441.01|17520.66|17440.66|9
1722427360000|2024-07-31 12:02:40|17520.99|17440.99|17519.09|17439.09|17520.99|17440.99|17519.06|17439.06|10
1722427370000|2024-07-31 12:02:50|17519.52|17439.52|17519.12|17439.12|17519.52|17439.52|17519.12|17439.12|9
1722427380000|2024-07-31 12:03:00|17518.85|17438.85|17517.53|17437.53|17518.85|17438.85|17517.53|17437.53|9
1722427390000|2024-07-31 12:03:10|17517.52|17437.52|17517.59|17437.59|17517.59|17437.59|17517.28|17437.28|9
1722427400000|2024-07-31 12:03:20|17517.39|17437.39|17518.55|17438.55|17518.55|17438.55|17517.39|17437.39|9
1722427410000|2024-07-31 12:03:30|17518.44|17438.44|17517.6|17437.6|17518.55|17438.55|17517.6|17437.6|9
1722427420000|2024-07-31 12:03:40|17517.23|17437.23|17517.08|17437.08|17517.23|17437.23|17516.78|17436.78|9
1722427430000|2024-07-31 12:03:50|17517.67|17437.67|17519|17439|17519.1|17439.1|17517.67|17437.67|10
1722427440000|2024-07-31 12:04:00|17518.76|17438.76|17521.43|17441.43|17521.43|17441.43|17518.76|17438.76|10
1722427450000|2024-07-31 12:04:10|17521.44|17441.44|17522.32|17442.32|17523.52|17443.52|17521.44|17441.44|10
1722427460000|2024-07-31 12:04:20|17522.43|17442.43|17521.09|17441.09|17522.92|17442.92|17521.09|17441.09|10
1722427470000|2024-07-31 12:04:30|17520.33|17440.33|17520.59|17440.59|17520.59|17440.59|17519.75|17439.75|10
1722427480000|2024-07-31 12:04:40|17520.7|17440.7|17521.13|17441.13|17521.42|17441.42|17520.7|17440.7|10
1722427490000|2024-07-31 12:04:50|17521.11|17441.11|17520.5|17440.5|17521.12|17441.12|17520.29|17440.29|10
1722427500000|2024-07-31 12:05:00|17520.56|17440.56|17521.66|17441.66|17521.66|17441.66|17520.56|17440.56|9
1722427510000|2024-07-31 12:05:10|17521.81|17441.81|17523.27|17443.27|17523.27|17443.27|17521.81|17441.81|9
1722427520000|2024-07-31 12:05:20|17523.32|17443.32|17523.42|17443.42|17523.46|17443.46|17523.16|17443.16|10
1722427530000|2024-07-31 12:05:30|17523.44|17443.44|17523.19|17443.19|17523.56|17443.56|17523.19|17443.19|9
1722427540000|2024-07-31 12:05:40|17523.42|17443.42|17523.83|17443.83|17523.94|17443.94|17523.34|17443.34|9
1722427550000|2024-07-31 12:05:50|17523.76|17443.76|17524.81|17444.81|17524.87|17444.87|17523.76|17443.76|10
1722427560000|2024-07-31 12:06:00|17524.86|17444.86|17525.29|17445.29|17526.63|17446.63|17524.86|17444.86|9
1722427570000|2024-07-31 12:06:10|17525.22|17445.22|17525.39|17445.39|17525.7|17445.7|17525.22|17445.22|10
1722427580000|2024-07-31 12:06:20|17525.42|17445.42|17524.69|17444.69|17525.45|17445.45|17523.81|17443.81|9
1722427590000|2024-07-31 12:06:30|17524.73|17444.73|17525.8|17445.8|17525.8|17445.8|17524.21|17444.21|10
1722427600000|2024-07-31 12:06:40|17525.85|17445.85|17526.4|17446.4|17526.47|17446.47|17525.85|17445.85|8
1722427610000|2024-07-31 12:06:50|17526.41|17446.41|17526.52|17446.52|17526.55|17446.55|17526.41|17446.41|8
1722427620000|2024-07-31 12:07:00|17526.58|17446.58|17525.42|17445.42|17526.58|17446.58|17524.96|17444.96|10
1722427630000|2024-07-31 12:07:10|17525.23|17445.23|17524.38|17444.38|17525.23|17445.23|17524.38|17444.38|10
1722427640000|2024-07-31 12:07:20|17524.43|17444.43|17526.2|17446.2|17526.2|17446.2|17524.43|17444.43|10
1722427650000|2024-07-31 12:07:30|17526.23|17446.23|17525.42|17445.42|17526.27|17446.27|17525.38|17445.38|10
1722427660000|2024-07-31 12:07:40|17525.29|17445.29|17525.46|17445.46|17526.2|17446.2|17525.14|17445.14|10
1722427670000|2024-07-31 12:07:50|17525.29|17445.29|17524.49|17444.49|17525.29|17445.29|17524.48|17444.48|10
1722427680000|2024-07-31 12:08:00|17524.45|17444.45|17523.93|17443.93|17524.45|17444.45|17523.61|17443.61|8
1722427690000|2024-07-31 12:08:10|17524.1|17444.1|17525.29|17445.29|17525.29|17445.29|17523.99|17443.99|10
1722427700000|2024-07-31 12:08:20|17525.26|17445.26|17525.7|17445.7|17525.7|17445.7|17525.26|17445.26|9
1722427710000|2024-07-31 12:08:30|17525.96|17445.96|17526.58|17446.58|17526.58|17446.58|17525.96|17445.96|9
1722427720000|2024-07-31 12:08:40|17526.96|17446.96|17526.75|17446.75|17527.72|17447.72|17526.65|17446.65|10
1722427730000|2024-07-31 12:08:50|17526.87|17446.87|17527.73|17447.73|17527.73|17447.73|17526.67|17446.67|10
1722427740000|2024-07-31 12:09:00|17527.69|17447.69|17528.82|17448.82|17528.82|17448.82|17527.69|17447.69|10
1722427750000|2024-07-31 12:09:10|17528.83|17448.83|17530.06|17450.06|17530.06|17450.06|17528.8|17448.8|9
1722427760000|2024-07-31 12:09:20|17529.94|17449.94|17530.57|17450.57|17530.57|17450.57|17529.89|17449.89|9
1722427770000|2024-07-31 12:09:30|17530.71|17450.71|17531.08|17451.08|17531.08|17451.08|17530.29|17450.29|10
1722427780000|2024-07-31 12:09:40|17530.95|17450.95|17530.93|17450.93|17531.27|17451.27|17530.93|17450.93|9
1722427790000|2024-07-31 12:09:50|17530.94|17450.94|17530.37|17450.37|17530.94|17450.94|17530.12|17450.12|10
1722427800000|2024-07-31 12:10:00|17530.4|17450.4|17531.81|17451.81|17531.81|17451.81|17530.4|17450.4|9
1722427810000|2024-07-31 12:10:10|17531.83|17451.83|17530.81|17450.81|17532.09|17452.09|17530.81|17450.81|9
1722427820000|2024-07-31 12:10:20|17530.12|17450.12|17529.64|17449.64|17530.12|17450.12|17529.4|17449.4|10
1722427830000|2024-07-31 12:10:30|17529.35|17449.35|17530|17450|17530.14|17450.14|17529.35|17449.35|10
1722427840000|2024-07-31 12:10:40|17530.06|17450.06|17529.69|17449.69|17530.06|17450.06|17529.29|17449.29|9
1722427850000|2024-07-31 12:10:50|17529.61|17449.61|17529.57|17449.57|17529.76|17449.76|17529.25|17449.25|10
1722427860000|2024-07-31 12:11:00|17529.7|17449.7|17530.92|17450.92|17530.92|17450.92|17529.7|17449.7|9
1722427870000|2024-07-31 12:11:10|17530.99|17450.99|17530.32|17450.32|17531.91|17451.91|17529.97|17449.97|9
1722427880000|2024-07-31 12:11:20|17530.43|17450.43|17530.66|17450.66|17530.66|17450.66|17530.29|17450.29|10
1722427890000|2024-07-31 12:11:30|17530.41|17450.41|17530.32|17450.32|17530.53|17450.53|17530.06|17450.06|10
1722427900000|2024-07-31 12:11:40|17530.28|17450.28|17530.38|17450.38|17530.47|17450.47|17530.06|17450.06|10
1722427910000|2024-07-31 12:11:50|17530.24|17450.24|17531.2|17451.2|17531.44|17451.44|17530.24|17450.24|10
1722427920000|2024-07-31 12:12:00|17531.06|17451.06|17530.23|17450.23|17531.06|17451.06|17530.23|17450.23|10
1722427930000|2024-07-31 12:12:10|17530.05|17450.05|17529.3|17449.3|17530.14|17450.14|17529.3|17449.3|10
1722427940000|2024-07-31 12:12:20|17528.93|17448.93|17529.37|17449.37|17529.37|17449.37|17527.93|17447.93|10
1722427950000|2024-07-31 12:12:30|17529.34|17449.34|17529.18|17449.18|17529.57|17449.57|17529.09|17449.09|10
1722427960000|2024-07-31 12:12:40|17528.9|17448.9|17528.26|17448.26|17528.9|17448.9|17528.08|17448.08|10
1722427970000|2024-07-31 12:12:50|17528.23|17448.23|17526.19|17446.19|17528.23|17448.23|17526.19|17446.19|10
1722427980000|2024-07-31 12:13:00|17525.78|17445.78|17524.58|17444.58|17525.78|17445.78|17524.38|17444.38|10
1722427990000|2024-07-31 12:13:10|17524.72|17444.72|17525.35|17445.35|17525.38|17445.38|17524.72|17444.72|10
1722428000000|2024-07-31 12:13:20|17525.77|17445.77|17524.47|17444.47|17525.97|17445.97|17524.47|17444.47|10
1722428010000|2024-07-31 12:13:30|17524.42|17444.42|17524.41|17444.41|17524.55|17444.55|17524.35|17444.35|9
1722428020000|2024-07-31 12:13:40|17524.45|17444.45|17524.97|17444.97|17524.97|17444.97|17524.44|17444.44|10
1722428030000|2024-07-31 12:13:50|17524.94|17444.94|17525.36|17445.36|17525.36|17445.36|17524.88|17444.88|10
1722428040000|2024-07-31 12:14:00|17525.32|17445.32|17525.52|17445.52|17525.75|17445.75|17525.32|17445.32|9
1722428050000|2024-07-31 12:14:10|17525.63|17445.63|17525.92|17445.92|17525.92|17445.92|17525.63|17445.63|9
1722428060000|2024-07-31 12:14:20|17526.04|17446.04|17526.59|17446.59|17526.59|17446.59|17525.9|17445.9|10
1722428070000|2024-07-31 12:14:30|17526.69|17446.69|17527.16|17447.16|17527.33|17447.33|17526.61|17446.61|9
1722428080000|2024-07-31 12:14:40|17527.09|17447.09|17527.22|17447.22|17527.22|17447.22|17526.61|17446.61|10
1722428090000|2024-07-31 12:14:50|17526.95|17446.95|17526.88|17446.88|17526.95|17446.95|17526.61|17446.61|9
1722428100000|2024-07-31 12:15:00|17526.87|17446.87|17529.07|17449.07|17529.07|17449.07|17526.87|17446.87|10
1722428110000|2024-07-31 12:15:10|17529.18|17449.18|17530.99|17450.99|17531.49|17451.49|17529.18|17449.18|10
1722428120000|2024-07-31 12:15:20|17530.68|17450.68|17531.29|17451.29|17532.23|17452.23|17530.54|17450.54|10
1722428130000|2024-07-31 12:15:30|17531.02|17451.02|17532.09|17452.09|17532.09|17452.09|17530.91|17450.91|10
1722428140000|2024-07-31 12:15:40|17532.41|17452.41|17535.07|17455.07|17535.07|17455.07|17532.41|17452.41|10
1722428150000|2024-07-31 12:15:50|17535.28|17455.28|17534.24|17454.24|17535.49|17455.49|17534.24|17454.24|10
1722428160000|2024-07-31 12:16:00|17534.13|17454.13|17533.56|17453.56|17534.16|17454.16|17533.28|17453.28|9
1722428170000|2024-07-31 12:16:10|17533.54|17453.54|17535.84|17455.84|17535.84|17455.84|17533.3|17453.3|10
1722428180000|2024-07-31 12:16:20|17536.12|17456.12|17538.54|17458.54|17538.54|17458.54|17536.12|17456.12|10
1722428190000|2024-07-31 12:16:30|17539.4|17459.4|17540.55|17460.55|17540.65|17460.65|17539.03|17459.03|8
1722428200000|2024-07-31 12:16:40|17540.01|17460.01|17537.69|17457.69|17540.01|17460.01|17537.69|17457.69|10
1722428210000|2024-07-31 12:16:50|17536.21|17456.21|17530.66|17450.66|17536.21|17456.21|17530.66|17450.66|10
1722428220000|2024-07-31 12:17:00|17530.51|17450.51|17527.07|17447.07|17530.62|17450.62|17527.07|17447.07|10
1722428230000|2024-07-31 12:17:10|17526.79|17446.79|17524.57|17444.57|17526.87|17446.87|17524.57|17444.57|10
1722428240000|2024-07-31 12:17:20|17524.26|17444.26|17521.55|17441.55|17524.43|17444.43|17521.55|17441.55|10
1722428250000|2024-07-31 12:17:30|17521.32|17441.32|17516.37|17436.37|17521.32|17441.32|17516.37|17436.37|10
1722428260000|2024-07-31 12:17:40|17515.32|17435.32|17510.58|17430.58|17515.32|17435.32|17510.18|17430.18|10
1722428270000|2024-07-31 12:17:50|17511.05|17431.05|17511.05|17431.05|17511.05|17431.05|17510.36|17430.36|10
1722428280000|2024-07-31 12:18:00|17511.07|17431.07|17512.3|17432.3|17513.27|17433.27|17511.07|17431.07|10
1722428290000|2024-07-31 12:18:10|17512.63|17432.63|17515.02|17435.02|17515.08|17435.08|17512.63|17432.63|9
1722428300000|2024-07-31 12:18:20|17514.77|17434.77|17515.52|17435.52|17515.56|17435.56|17514.44|17434.44|9
1722428310000|2024-07-31 12:18:30|17515.53|17435.53|17517.23|17437.23|17517.23|17437.23|17515.53|17435.53|10
1722428320000|2024-07-31 12:18:40|17517.28|17437.28|17519.11|17439.11|17519.11|17439.11|17517.28|17437.28|9
1722428330000|2024-07-31 12:18:50|17519.21|17439.21|17523.01|17443.01|17523.01|17443.01|17519.21|17439.21|10
1722428340000|2024-07-31 12:19:00|17525.47|17445.47|17530.4|17450.4|17530.4|17450.4|17525.42|17445.42|10
1722428350000|2024-07-31 12:19:10|17530.5|17450.5|17530.79|17450.79|17531.46|17451.46|17530.5|17450.5|10
1722428360000|2024-07-31 12:19:20|17530.93|17450.93|17531.66|17451.66|17531.66|17451.66|17530.36|17450.36|10
1722428370000|2024-07-31 12:19:30|17531.96|17451.96|17531.01|17451.01|17531.96|17451.96|17531|17451|9
1722428380000|2024-07-31 12:19:40|17531.05|17451.05|17532.22|17452.22|17532.34|17452.34|17531.05|17451.05|10
1722428390000|2024-07-31 12:19:50|17531.98|17451.98|17531.66|17451.66|17531.98|17451.98|17531.62|17451.62|10
1722428400000|2024-07-31 12:20:00|17531.44|17451.44|17532.38|17452.38|17533.34|17453.34|17531.44|17451.44|9
1722428410000|2024-07-31 12:20:10|17532.08|17452.08|17530.55|17450.55|17532.08|17452.08|17530.3|17450.3|10
1722428420000|2024-07-31 12:20:20|17530.42|17450.42|17529.68|17449.68|17530.96|17450.96|17529.22|17449.22|10
1722428430000|2024-07-31 12:20:30|17529.86|17449.86|17530.66|17450.66|17530.66|17450.66|17529.72|17449.72|9
1722428440000|2024-07-31 12:20:40|17530.89|17450.89|17529.51|17449.51|17530.89|17450.89|17529.51|17449.51|10
1722428450000|2024-07-31 12:20:50|17528.79|17448.79|17530.8|17450.8|17530.8|17450.8|17528.79|17448.79|10
1722428460000|2024-07-31 12:21:00|17530.79|17450.79|17532.75|17452.75|17532.75|17452.75|17530.79|17450.79|10
1722428470000|2024-07-31 12:21:10|17532.55|17452.55|17533.08|17453.08|17533.99|17453.99|17532.55|17452.55|10
1722428480000|2024-07-31 12:21:20|17533.26|17453.26|17531.26|17451.26|17533.33|17453.33|17531.26|17451.26|10
1722428490000|2024-07-31 12:21:30|17531.29|17451.29|17529.34|17449.34|17531.73|17451.73|17529.21|17449.21|10
1722428500000|2024-07-31 12:21:40|17528.99|17448.99|17527.67|17447.67|17529.07|17449.07|17527.29|17447.29|10
1722428510000|2024-07-31 12:21:50|17527.69|17447.69|17524.5|17444.5|17527.69|17447.69|17524.5|17444.5|10
1722428520000|2024-07-31 12:22:00|17524.46|17444.46|17522.13|17442.13|17524.46|17444.46|17522.13|17442.13|9
1722428530000|2024-07-31 12:22:10|17521.91|17441.91|17518.67|17438.67|17521.91|17441.91|17518.67|17438.67|10
1722428540000|2024-07-31 12:22:20|17518.46|17438.46|17518.3|17438.3|17518.46|17438.46|17517.8|17437.8|10
1722428550000|2024-07-31 12:22:30|17518.32|17438.32|17519.88|17439.88|17519.88|17439.88|17517.55|17437.55|10
1722428560000|2024-07-31 12:22:40|17519.85|17439.85|17518.47|17438.47|17519.85|17439.85|17518.38|17438.38|10
1722428570000|2024-07-31 12:22:50|17518.7|17438.7|17518.04|17438.04|17518.7|17438.7|17518.04|17438.04|10
1722428580000|2024-07-31 12:23:00|17517.18|17437.18|17516.37|17436.37|17517.18|17437.18|17516.08|17436.08|10
1722428590000|2024-07-31 12:23:10|17516.33|17436.33|17515.43|17435.43|17516.33|17436.33|17515.43|17435.43|10
1722428600000|2024-07-31 12:23:20|17515.15|17435.15|17514.86|17434.86|17515.2|17435.2|17514.76|17434.76|10
1722428610000|2024-07-31 12:23:30|17514.64|17434.64|17515.9|17435.9|17515.9|17435.9|17514.64|17434.64|10
1722428620000|2024-07-31 12:23:40|17516.13|17436.13|17515.86|17435.86|17516.58|17436.58|17515.86|17435.86|10
1722428630000|2024-07-31 12:23:50|17515.93|17435.93|17515.72|17435.72|17516.11|17436.11|17515.72|17435.72|9
1722428640000|2024-07-31 12:24:00|17515.66|17435.66|17513.85|17433.85|17515.91|17435.91|17513.85|17433.85|10
1722428650000|2024-07-31 12:24:10|17513.99|17433.99|17512.49|17432.49|17514.18|17434.18|17512.49|17432.49|9
1722428660000|2024-07-31 12:24:20|17512.44|17432.44|17510.2|17430.2|17512.44|17432.44|17510.17|17430.17|9
1722428670000|2024-07-31 12:24:30|17510.03|17430.03|17507.58|17427.58|17510.03|17430.03|17507.58|17427.58|10
1722428680000|2024-07-31 12:24:40|17506.59|17426.59|17504.54|17424.54|17506.59|17426.59|17504.54|17424.54|10
1722428690000|2024-07-31 12:24:50|17504.45|17424.45|17507.18|17427.18|17507.18|17427.18|17504.4|17424.4|10
1722428700000|2024-07-31 12:25:00|17505.8|17425.8|17504.61|17424.61|17506.5|17426.5|17504.61|17424.61|10
1722428710000|2024-07-31 12:25:10|17504.15|17424.15|17503.58|17423.58|17504.24|17424.24|17503.57|17423.57|10
1722428720000|2024-07-31 12:25:20|17503.6|17423.6|17502.54|17422.54|17504.41|17424.41|17502.54|17422.54|9
1722428730000|2024-07-31 12:25:30|17502.5|17422.5|17502.06|17422.06|17502.5|17422.5|17502.06|17422.06|10
1722428740000|2024-07-31 12:25:40|17502.19|17422.19|17502.25|17422.25|17502.4|17422.4|17502.14|17422.14|9
1722428750000|2024-07-31 12:25:50|17502.04|17422.04|17502.23|17422.23|17502.53|17422.53|17502.04|17422.04|9
1722428760000|2024-07-31 12:26:00|17502.24|17422.24|17501.95|17421.95|17502.36|17422.36|17501.91|17421.91|9
1722428770000|2024-07-31 12:26:10|17501.97|17421.97|17502.35|17422.35|17502.35|17422.35|17501.71|17421.71|10
1722428780000|2024-07-31 12:26:20|17502.38|17422.38|17502.07|17422.07|17503.99|17423.99|17502.07|17422.07|10
1722428790000|2024-07-31 12:26:30|17501.88|17421.88|17500.75|17420.75|17501.88|17421.88|17500.75|17420.75|10
1722428800000|2024-07-31 12:26:40|17500.24|17420.24|17500.11|17420.11|17500.48|17420.48|17500.11|17420.11|9
1722428810000|2024-07-31 12:26:50|17499.59|17419.59|17500.06|17420.06|17500.16|17420.16|17499.59|17419.59|9
1722428820000|2024-07-31 12:27:00|17500.11|17420.11|17499.51|17419.51|17500.12|17420.12|17499.4|17419.4|10
1722428830000|2024-07-31 12:27:10|17499.52|17419.52|17499.81|17419.81|17499.82|17419.82|17499.39|17419.39|8
1722428840000|2024-07-31 12:27:20|17499.77|17419.77|17500.32|17420.32|17500.32|17420.32|17498.76|17418.76|10
1722428850000|2024-07-31 12:27:30|17500.4|17420.4|17505.58|17425.58|17505.58|17425.58|17500.4|17420.4|10
1722428860000|2024-07-31 12:27:40|17505.7|17425.7|17509.58|17429.58|17509.64|17429.64|17505.69|17425.69|10
1722428870000|2024-07-31 12:27:50|17509.64|17429.64|17510.58|17430.58|17510.9|17430.9|17509.64|17429.64|10
1722428880000|2024-07-31 12:28:00|17509.94|17429.94|17510|17430|17510.15|17430.15|17509.15|17429.15|9
1722428890000|2024-07-31 12:28:10|17510.35|17430.35|17510.21|17430.21|17510.9|17430.9|17509.79|17429.79|10
1722428900000|2024-07-31 12:28:20|17510.37|17430.37|17509.31|17429.31|17510.37|17430.37|17509.31|17429.31|10
1722428910000|2024-07-31 12:28:30|17509.1|17429.1|17509.65|17429.65|17509.69|17429.69|17508.85|17428.85|10
1722428920000|2024-07-31 12:28:40|17509.64|17429.64|17509.17|17429.17|17509.83|17429.83|17509.17|17429.17|9
1722428930000|2024-07-31 12:28:50|17508.47|17428.47|17509.48|17429.48|17509.48|17429.48|17508.05|17428.05|10
1722428940000|2024-07-31 12:29:00|17509.6|17429.6|17508.31|17428.31|17509.86|17429.86|17508.31|17428.31|9
1722428950000|2024-07-31 12:29:10|17508.21|17428.21|17507.24|17427.24|17508.63|17428.63|17507.22|17427.22|10
1722428960000|2024-07-31 12:29:20|17507.29|17427.29|17507.43|17427.43|17507.84|17427.84|17507.29|17427.29|9
1722428970000|2024-07-31 12:29:30|17507.48|17427.48|17505.81|17425.81|17507.48|17427.48|17505.81|17425.81|10
1722428980000|2024-07-31 12:29:40|17505.73|17425.73|17505.07|17425.07|17505.81|17425.81|17505.07|17425.07|10
1722428990000|2024-07-31 12:29:50|17506.6|17426.6|17509.94|17429.94|17509.94|17429.94|17506.6|17426.6|10
1722429000000|2024-07-31 12:30:00|17508.93|17428.93|17511.64|17431.64|17511.87|17431.87|17508.84|17428.84|10
1722429010000|2024-07-31 12:30:10|17511.13|17431.13|17507.63|17427.63|17511.58|17431.58|17507.29|17427.29|10
1722429020000|2024-07-31 12:30:20|17506.21|17426.21|17503.26|17423.26|17506.21|17426.21|17503.26|17423.26|10
1722429030000|2024-07-31 12:30:30|17503.04|17423.04|17504.78|17424.78|17504.78|17424.78|17502.12|17422.12|10
1722429040000|2024-07-31 12:30:40|17504.7|17424.7|17503.89|17423.89|17506.05|17426.05|17503.89|17423.89|10
1722429050000|2024-07-31 12:30:50|17503.33|17423.33|17501.57|17421.57|17503.5|17423.5|17501.57|17421.57|10
1722429060000|2024-07-31 12:31:00|17501.67|17421.67|17503.57|17423.57|17503.57|17423.57|17501.67|17421.67|10
1722429070000|2024-07-31 12:31:10|17503.82|17423.82|17506.49|17426.49|17506.51|17426.51|17503.82|17423.82|10
1722429080000|2024-07-31 12:31:20|17506.15|17426.15|17503.96|17423.96|17506.15|17426.15|17503.96|17423.96|10
1722429090000|2024-07-31 12:31:30|17504.1|17424.1|17506.07|17426.07|17506.29|17426.29|17504.1|17424.1|10
1722429100000|2024-07-31 12:31:40|17505.98|17425.98|17506.85|17426.85|17506.85|17426.85|17505.98|17425.98|9
1722429110000|2024-07-31 12:31:50|17506.27|17426.27|17504.83|17424.83|17507.27|17427.27|17504.83|17424.83|10
1722429120000|2024-07-31 12:32:00|17505.52|17425.52|17506.75|17426.75|17506.75|17426.75|17505.39|17425.39|9
1722429130000|2024-07-31 12:32:10|17508.5|17428.5|17510.38|17430.38|17510.38|17430.38|17508.12|17428.12|10
1722429140000|2024-07-31 12:32:20|17510.31|17430.31|17507.55|17427.55|17510.31|17430.31|17507.55|17427.55|10
1722429150000|2024-07-31 12:32:30|17507.38|17427.38|17506.53|17426.53|17507.45|17427.45|17506.53|17426.53|10
1722429160000|2024-07-31 12:32:40|17506.54|17426.54|17503.21|17423.21|17506.84|17426.84|17503.21|17423.21|10
1722429170000|2024-07-31 12:32:50|17503.26|17423.26|17504.89|17424.89|17504.89|17424.89|17502.58|17422.58|10
1722429180000|2024-07-31 12:33:00|17504.69|17424.69|17506.61|17426.61|17506.78|17426.78|17504.6|17424.6|10
1722429190000|2024-07-31 12:33:10|17506.92|17426.92|17509.5|17429.5|17509.5|17429.5|17506.92|17426.92|10
1722429200000|2024-07-31 12:33:20|17510.19|17430.19|17515.62|17435.62|17515.62|17435.62|17510.02|17430.02|9
1722429210000|2024-07-31 12:33:30|17515.84|17435.84|17520.79|17440.79|17520.79|17440.79|17515.84|17435.84|10
1722429220000|2024-07-31 12:33:40|17520.66|17440.66|17521.03|17441.03|17521.03|17441.03|17520.25|17440.25|10
1722429230000|2024-07-31 12:33:50|17521.45|17441.45|17520.66|17440.66|17521.45|17441.45|17520.23|17440.23|10
1722429240000|2024-07-31 12:34:00|17520.96|17440.96|17521.33|17441.33|17522.15|17442.15|17520.95|17440.95|10
1722429250000|2024-07-31 12:34:10|17520.5|17440.5|17518.86|17438.86|17520.76|17440.76|17518.86|17438.86|10
1722429260000|2024-07-31 12:34:20|17518.97|17438.97|17518.92|17438.92|17519.41|17439.41|17518.62|17438.62|10
1722429270000|2024-07-31 12:34:30|17518.97|17438.97|17519.81|17439.81|17520.06|17440.06|17518.97|17438.97|9
1722429280000|2024-07-31 12:34:40|17519.72|17439.72|17521.87|17441.87|17522.16|17442.16|17519.72|17439.72|10
1722429290000|2024-07-31 12:34:50|17521.82|17441.82|17521.95|17441.95|17522.28|17442.28|17521.82|17441.82|10
1722429300000|2024-07-31 12:35:00|17522.11|17442.11|17523.36|17443.36|17523.44|17443.44|17522.11|17442.11|10
1722429310000|2024-07-31 12:35:10|17523.21|17443.21|17523.95|17443.95|17524.31|17444.31|17523.01|17443.01|10
1722429320000|2024-07-31 12:35:20|17523.89|17443.89|17525.72|17445.72|17525.72|17445.72|17523.41|17443.41|10
1722429330000|2024-07-31 12:35:30|17525.5|17445.5|17520.96|17440.96|17525.5|17445.5|17520.96|17440.96|10
1722429340000|2024-07-31 12:35:40|17520.99|17440.99|17519.29|17439.29|17520.99|17440.99|17519.29|17439.29|10
1722429350000|2024-07-31 12:35:50|17519.47|17439.47|17519.43|17439.43|17519.51|17439.51|17518.89|17438.89|9
1722429360000|2024-07-31 12:36:00|17519.45|17439.45|17521.03|17441.03|17521.03|17441.03|17519.45|17439.45|10
1722429370000|2024-07-31 12:36:10|17521.52|17441.52|17522.65|17442.65|17522.65|17442.65|17521.31|17441.31|10
1722429380000|2024-07-31 12:36:20|17522.7|17442.7|17520.16|17440.16|17522.83|17442.83|17520.16|17440.16|9
1722429390000|2024-07-31 12:36:30|17520.01|17440.01|17520.56|17440.56|17520.71|17440.71|17520.01|17440.01|10
1722429400000|2024-07-31 12:36:40|17520.51|17440.51|17518.56|17438.56|17520.51|17440.51|17518.56|17438.56|10
1722429410000|2024-07-31 12:36:50|17518.5|17438.5|17519.67|17439.67|17519.72|17439.72|17518.43|17438.43|10
1722429420000|2024-07-31 12:37:00|17519.7|17439.7|17520.42|17440.42|17520.42|17440.42|17519.7|17439.7|9
1722429430000|2024-07-31 12:37:10|17520.49|17440.49|17519.23|17439.23|17520.86|17440.86|17519.23|17439.23|10
1722429440000|2024-07-31 12:37:20|17519.2|17439.2|17517.61|17437.61|17519.6|17439.6|17517.61|17437.61|10
1722429450000|2024-07-31 12:37:30|17517.46|17437.46|17515.53|17435.53|17517.64|17437.64|17515.53|17435.53|10
1722429460000|2024-07-31 12:37:40|17516.18|17436.18|17516.8|17436.8|17516.8|17436.8|17515.35|17435.35|9
1722429470000|2024-07-31 12:37:50|17517.09|17437.09|17518.13|17438.13|17518.13|17438.13|17517.09|17437.09|10
1722429480000|2024-07-31 12:38:00|17518.25|17438.25|17519.25|17439.25|17519.25|17439.25|17518.12|17438.12|10
1722429490000|2024-07-31 12:38:10|17519.36|17439.36|17519.87|17439.87|17520.02|17440.02|17519.07|17439.07|10
1722429500000|2024-07-31 12:38:20|17519.73|17439.73|17519.63|17439.63|17519.73|17439.73|17519.35|17439.35|10
1722429510000|2024-07-31 12:38:30|17520.2|17440.2|17520.63|17440.63|17520.63|17440.63|17519.72|17439.72|10
1722429520000|2024-07-31 12:38:40|17520.42|17440.42|17520.79|17440.79|17520.79|17440.79|17520.12|17440.12|10
1722429530000|2024-07-31 12:38:50|17520.67|17440.67|17521.38|17441.38|17521.38|17441.38|17520.67|17440.67|10
1722429540000|2024-07-31 12:39:00|17521.36|17441.36|17520.48|17440.48|17521.42|17441.42|17520.48|17440.48|10
1722429550000|2024-07-31 12:39:10|17520.51|17440.51|17518.82|17438.82|17520.63|17440.63|17518.82|17438.82|10
1722429560000|2024-07-31 12:39:20|17518.53|17438.53|17518.55|17438.55|17518.62|17438.62|17518.23|17438.23|10
1722429570000|2024-07-31 12:39:30|17518.57|17438.57|17520.08|17440.08|17520.28|17440.28|17518.57|17438.57|10
1722429580000|2024-07-31 12:39:40|17520.05|17440.05|17519.86|17439.86|17520.19|17440.19|17519.86|17439.86|9
1722429590000|2024-07-31 12:39:50|17519.92|17439.92|17519.98|17439.98|17520.05|17440.05|17519.8|17439.8|9
1722429600000|2024-07-31 12:40:00|17519.68|17439.68|17521.13|17441.13|17521.26|17441.26|17519.33|17439.33|10
1722429610000|2024-07-31 12:40:10|17521.18|17441.18|17522.64|17442.64|17522.64|17442.64|17521.09|17441.09|10
1722429620000|2024-07-31 12:40:20|17522.65|17442.65|17524.01|17444.01|17524.01|17444.01|17522.33|17442.33|10
1722429630000|2024-07-31 12:40:30|17524.39|17444.39|17528.15|17448.15|17528.15|17448.15|17524.36|17444.36|10
1722429640000|2024-07-31 12:40:40|17527.95|17447.95|17528.06|17448.06|17528.13|17448.13|17527.6|17447.6|10
1722429650000|2024-07-31 12:40:50|17528.15|17448.15|17527.89|17447.89|17528.15|17448.15|17527.63|17447.63|10
1722429660000|2024-07-31 12:41:00|17527.96|17447.96|17528.3|17448.3|17528.3|17448.3|17527.96|17447.96|8
1722429670000|2024-07-31 12:41:10|17528.16|17448.16|17528.29|17448.29|17528.46|17448.46|17528.14|17448.14|9
1722429680000|2024-07-31 12:41:20|17528.45|17448.45|17528.89|17448.89|17528.89|17448.89|17528.43|17448.43|9
1722429690000|2024-07-31 12:41:30|17528.9|17448.9|17529.85|17449.85|17529.86|17449.86|17528.34|17448.34|10
1722429700000|2024-07-31 12:41:40|17529.77|17449.77|17528.46|17448.46|17529.84|17449.84|17528.46|17448.46|10
1722429710000|2024-07-31 12:41:50|17528.43|17448.43|17529.61|17449.61|17529.61|17449.61|17528.36|17448.36|10
1722429720000|2024-07-31 12:42:00|17529.69|17449.69|17529.86|17449.86|17530.15|17450.15|17529.69|17449.69|10
1722429730000|2024-07-31 12:42:10|17530.01|17450.01|17532.1|17452.1|17532.1|17452.1|17530.01|17450.01|10
1722429740000|2024-07-31 12:42:20|17532.23|17452.23|17531.05|17451.05|17532.41|17452.41|17531.05|17451.05|10
1722429750000|2024-07-31 12:42:30|17530.78|17450.78|17530.89|17450.89|17530.92|17450.92|17530.62|17450.62|9
1722429760000|2024-07-31 12:42:40|17530.75|17450.75|17531.64|17451.64|17531.65|17451.65|17530.75|17450.75|9
1722429770000|2024-07-31 12:42:50|17531.65|17451.65|17533.46|17453.46|17533.46|17453.46|17531.62|17451.62|10
1722429780000|2024-07-31 12:43:00|17533.48|17453.48|17532.84|17452.84|17533.48|17453.48|17532.55|17452.55|10
1722429790000|2024-07-31 12:43:10|17532.83|17452.83|17531.54|17451.54|17532.87|17452.87|17531.29|17451.29|10
1722429800000|2024-07-31 12:43:20|17531.58|17451.58|17531.19|17451.19|17531.73|17451.73|17531.05|17451.05|10
1722429810000|2024-07-31 12:43:30|17531.76|17451.76|17530.12|17450.12|17531.82|17451.82|17530.12|17450.12|9
1722429820000|2024-07-31 12:43:40|17529.96|17449.96|17529.49|17449.49|17529.96|17449.96|17529.26|17449.26|10
1722429830000|2024-07-31 12:43:50|17529.54|17449.54|17529.52|17449.52|17529.77|17449.77|17529.51|17449.51|8
1722429840000|2024-07-31 12:44:00|17529.33|17449.33|17531.21|17451.21|17531.29|17451.29|17529.24|17449.24|10
1722429850000|2024-07-31 12:44:10|17531.22|17451.22|17531.05|17451.05|17531.4|17451.4|17531.05|17451.05|10
1722429860000|2024-07-31 12:44:20|17531.11|17451.11|17532.63|17452.63|17532.65|17452.65|17531.11|17451.11|10
1722429870000|2024-07-31 12:44:30|17532.62|17452.62|17533.91|17453.91|17533.91|17453.91|17532.62|17452.62|10
1722429880000|2024-07-31 12:44:40|17533.94|17453.94|17534.25|17454.25|17534.31|17454.31|17533.92|17453.92|10
1722429890000|2024-07-31 12:44:50|17534.22|17454.22|17534.92|17454.92|17534.97|17454.97|17534.18|17454.18|8
1722429900000|2024-07-31 12:45:00|17535.06|17455.06|17539.93|17459.93|17539.93|17459.93|17535.06|17455.06|10
1722429910000|2024-07-31 12:45:10|17540.1|17460.1|17541.13|17461.13|17541.72|17461.72|17540.1|17460.1|9
1722429920000|2024-07-31 12:45:20|17541.41|17461.41|17542.88|17462.88|17542.88|17462.88|17541.41|17461.41|9
1722429930000|2024-07-31 12:45:30|17542.96|17462.96|17544.14|17464.14|17544.4|17464.4|17542.96|17462.96|10
1722429940000|2024-07-31 12:45:40|17544.21|17464.21|17544.64|17464.64|17545.2|17465.2|17544.18|17464.18|9
1722429950000|2024-07-31 12:45:50|17544.67|17464.67|17545.15|17465.15|17545.15|17465.15|17544.41|17464.41|10
1722429960000|2024-07-31 12:46:00|17545.18|17465.18|17546.74|17466.74|17546.74|17466.74|17545.18|17465.18|10
1722429970000|2024-07-31 12:46:10|17546.83|17466.83|17547.28|17467.28|17547.3|17467.3|17546.83|17466.83|10
1722429980000|2024-07-31 12:46:20|17547.35|17467.35|17548.43|17468.43|17548.5|17468.5|17547.35|17467.35|9
1722429990000|2024-07-31 12:46:30|17548.44|17468.44|17548.17|17468.17|17548.84|17468.84|17548.13|17468.13|10
1722430000000|2024-07-31 12:46:40|17548.19|17468.19|17549.22|17469.22|17549.22|17469.22|17548.19|17468.19|10
1722430010000|2024-07-31 12:46:50|17549.36|17469.36|17550.96|17470.96|17550.96|17470.96|17549.36|17469.36|9
1722430020000|2024-07-31 12:47:00|17550.98|17470.98|17551.01|17471.01|17551.53|17471.53|17550.87|17470.87|10
1722430030000|2024-07-31 12:47:10|17550.95|17470.95|17549.45|17469.45|17552.22|17472.22|17549.45|17469.45|10
1722430040000|2024-07-31 12:47:20|17549.82|17469.82|17550.87|17470.87|17550.87|17470.87|17549.26|17469.26|10
1722430050000|2024-07-31 12:47:30|17551.16|17471.16|17551.82|17471.82|17551.86|17471.86|17550.89|17470.89|10
1722430060000|2024-07-31 12:47:40|17552.41|17472.41|17552.75|17472.75|17552.75|17472.75|17552.19|17472.19|10
1722430070000|2024-07-31 12:47:50|17552.8|17472.8|17552.32|17472.32|17552.8|17472.8|17552.19|17472.19|10
1722430080000|2024-07-31 12:48:00|17552.72|17472.72|17552.72|17472.72|17553.14|17473.14|17552.17|17472.17|10
1722430090000|2024-07-31 12:48:10|17552.31|17472.31|17554.41|17474.41|17554.41|17474.41|17551.73|17471.73|8
1722430100000|2024-07-31 12:48:20|17554.44|17474.44|17553.7|17473.7|17554.44|17474.44|17553.63|17473.63|10
1722430110000|2024-07-31 12:48:30|17553.25|17473.25|17552.41|17472.41|17553.68|17473.68|17552.41|17472.41|10
1722430120000|2024-07-31 12:48:40|17552.38|17472.38|17552.07|17472.07|17552.38|17472.38|17552.07|17472.07|9
1722430130000|2024-07-31 12:48:50|17552.12|17472.12|17553.22|17473.22|17553.22|17473.22|17552.12|17472.12|10
1722430140000|2024-07-31 12:49:00|17553.13|17473.13|17552.98|17472.98|17553.2|17473.2|17552.76|17472.76|10
1722430150000|2024-07-31 12:49:10|17553.46|17473.46|17549.8|17469.8|17553.46|17473.46|17549.8|17469.8|10
1722430160000|2024-07-31 12:49:20|17549.75|17469.75|17547.83|17467.83|17549.78|17469.78|17547.83|17467.83|10
1722430170000|2024-07-31 12:49:30|17548.03|17468.03|17548.46|17468.46|17548.46|17468.46|17547.86|17467.86|10
1722430180000|2024-07-31 12:49:40|17548.72|17468.72|17548.56|17468.56|17548.78|17468.78|17548.39|17468.39|9
1722430190000|2024-07-31 12:49:50|17548.51|17468.51|17548.1|17468.1|17548.56|17468.56|17548.1|17468.1|9
1722430200000|2024-07-31 12:50:00|17548.11|17468.11|17548.36|17468.36|17549.21|17469.21|17548.06|17468.06|10
1722430210000|2024-07-31 12:50:10|17548.3|17468.3|17545.63|17465.63|17548.3|17468.3|17545.63|17465.63|10
1722430220000|2024-07-31 12:50:20|17545.47|17465.47|17544.39|17464.39|17545.47|17465.47|17544.39|17464.39|10
1722430230000|2024-07-31 12:50:30|17544.32|17464.32|17543.35|17463.35|17544.32|17464.32|17543.28|17463.28|9
1722430240000|2024-07-31 12:50:40|17542.27|17462.27|17540|17460|17542.27|17462.27|17539.93|17459.93|10
1722430250000|2024-07-31 12:50:50|17539.77|17459.77|17539.13|17459.13|17539.77|17459.77|17538.72|17458.72|10
1722430260000|2024-07-31 12:51:00|17538.92|17458.92|17540.68|17460.68|17540.68|17460.68|17538.81|17458.81|9
1722430270000|2024-07-31 12:51:10|17540.47|17460.47|17540.8|17460.8|17541.43|17461.43|17540.47|17460.47|10
1722430280000|2024-07-31 12:51:20|17540.79|17460.79|17539.3|17459.3|17540.85|17460.85|17539.3|17459.3|10
1722430290000|2024-07-31 12:51:30|17539.74|17459.74|17537.2|17457.2|17539.74|17459.74|17537.2|17457.2|10
1722430300000|2024-07-31 12:51:40|17536.4|17456.4|17535.11|17455.11|17536.4|17456.4|17534.15|17454.15|10
1722430310000|2024-07-31 12:51:50|17534.85|17454.85|17533.03|17453.03|17534.92|17454.92|17533|17453|10
1722430320000|2024-07-31 12:52:00|17532.9|17452.9|17533.16|17453.16|17533.16|17453.16|17530.84|17450.84|10
1722430330000|2024-07-31 12:52:10|17533.26|17453.26|17532.95|17452.95|17533.36|17453.36|17532.95|17452.95|10
1722430340000|2024-07-31 12:52:20|17532.39|17452.39|17527.41|17447.41|17532.39|17452.39|17527.41|17447.41|10
1722430350000|2024-07-31 12:52:30|17527.07|17447.07|17527.61|17447.61|17528.62|17448.62|17527.07|17447.07|10
1722430360000|2024-07-31 12:52:40|17527.03|17447.03|17521.78|17441.78|17527.03|17447.03|17521.78|17441.78|10
1722430370000|2024-07-31 12:52:50|17521.75|17441.75|17523.33|17443.33|17523.33|17443.33|17521.59|17441.59|10
1722430380000|2024-07-31 12:53:00|17523.91|17443.91|17526.8|17446.8|17527.13|17447.13|17523.91|17443.91|10
1722430390000|2024-07-31 12:53:10|17526.3|17446.3|17522.89|17442.89|17526.99|17446.99|17522.89|17442.89|10
1722430400000|2024-07-31 12:53:20|17522.36|17442.36|17521.01|17441.01|17523.04|17443.04|17521.01|17441.01|10
1722430410000|2024-07-31 12:53:30|17520.68|17440.68|17520.83|17440.83|17520.88|17440.88|17519.87|17439.87|10
1722430420000|2024-07-31 12:53:40|17520.6|17440.6|17518.96|17438.96|17520.6|17440.6|17518.95|17438.95|10
1722430430000|2024-07-31 12:53:50|17519.18|17439.18|17516.39|17436.39|17519.93|17439.93|17516.19|17436.19|9
1722430440000|2024-07-31 12:54:00|17516.17|17436.17|17514.91|17434.91|17516.27|17436.27|17514.91|17434.91|10
1722430450000|2024-07-31 12:54:10|17514.89|17434.89|17509.92|17429.92|17514.89|17434.89|17509.86|17429.86|10
1722430460000|2024-07-31 12:54:20|17509.67|17429.67|17509.13|17429.13|17509.79|17429.79|17509.06|17429.06|10
1722430470000|2024-07-31 12:54:30|17509.11|17429.11|17509.73|17429.73|17509.75|17429.75|17509.11|17429.11|9
1722430480000|2024-07-31 12:54:40|17509.85|17429.85|17508.63|17428.63|17509.85|17429.85|17508.53|17428.53|10
1722430490000|2024-07-31 12:54:50|17508.64|17428.64|17509.82|17429.82|17509.82|17429.82|17508.61|17428.61|9
1722430500000|2024-07-31 12:55:00|17509.59|17429.59|17507.85|17427.85|17510.1|17430.1|17507.85|17427.85|10
1722430510000|2024-07-31 12:55:10|17508.08|17428.08|17506.65|17426.65|17508.08|17428.08|17506.45|17426.45|10
1722430520000|2024-07-31 12:55:20|17506.31|17426.31|17505.47|17425.47|17506.33|17426.33|17505.39|17425.39|10
1722430530000|2024-07-31 12:55:30|17505.23|17425.23|17503.96|17423.96|17505.23|17425.23|17503.96|17423.96|10
1722430540000|2024-07-31 12:55:40|17503.91|17423.91|17503.02|17423.02|17504.15|17424.15|17502.99|17422.99|10
1722430550000|2024-07-31 12:55:50|17503|17423|17504.86|17424.86|17504.86|17424.86|17502.75|17422.75|10
1722430560000|2024-07-31 12:56:00|17504.89|17424.89|17505|17425|17505|17425|17504.63|17424.63|10
1722430570000|2024-07-31 12:56:10|17504.9|17424.9|17506.45|17426.45|17506.46|17426.46|17504.9|17424.9|10
1722430580000|2024-07-31 12:56:20|17506.72|17426.72|17506.23|17426.23|17506.72|17426.72|17506.23|17426.23|10
1722430590000|2024-07-31 12:56:30|17507.83|17427.83|17508.73|17428.73|17508.73|17428.73|17507.83|17427.83|10
1722430600000|2024-07-31 12:56:40|17508.84|17428.84|17502.85|17422.85|17509.42|17429.42|17502.85|17422.85|10
1722430610000|2024-07-31 12:56:50|17501.85|17421.85|17500.3|17420.3|17501.85|17421.85|17500.3|17420.3|10
1722430620000|2024-07-31 12:57:00|17500.93|17420.93|17500.69|17420.69|17500.93|17420.93|17499.9|17419.9|9
1722430630000|2024-07-31 12:57:10|17500.97|17420.97|17504|17424|17504|17424|17500.97|17420.97|9
1722430640000|2024-07-31 12:57:20|17503.95|17423.95|17501.33|17421.33|17503.95|17423.95|17501.31|17421.31|10
1722430650000|2024-07-31 12:57:30|17501.27|17421.27|17500.68|17420.68|17501.27|17421.27|17499.99|17419.99|9
1722430660000|2024-07-31 12:57:40|17500.84|17420.84|17498.91|17418.91|17501.03|17421.03|17498.91|17418.91|10
1722430670000|2024-07-31 12:57:50|17498.87|17418.87|17498.25|17418.25|17498.87|17418.87|17498.08|17418.08|10
1722430680000|2024-07-31 12:58:00|17498.35|17418.35|17497.66|17417.66|17498.35|17418.35|17497.58|17417.58|10
1722430690000|2024-07-31 12:58:10|17497.34|17417.34|17496.64|17416.64|17497.34|17417.34|17496.55|17416.55|10
1722430700000|2024-07-31 12:58:20|17496.61|17416.61|17496.01|17416.01|17496.75|17416.75|17496.01|17416.01|10
1722430710000|2024-07-31 12:58:30|17495.86|17415.86|17494.71|17414.71|17496.11|17416.11|17494.38|17414.38|10
1722430720000|2024-07-31 12:58:40|17494.97|17414.97|17495|17415|17495.15|17415.15|17494.87|17414.87|10
1722430730000|2024-07-31 12:58:50|17494.93|17414.93|17495|17415|17495.1|17415.1|17494.9|17414.9|10
1722430740000|2024-07-31 12:59:00|17495.04|17415.04|17496.55|17416.55|17496.55|17416.55|17495.04|17415.04|10
1722430750000|2024-07-31 12:59:10|17496.68|17416.68|17497.87|17417.87|17497.87|17417.87|17493.39|17413.39|10
1722430760000|2024-07-31 12:59:20|17497.69|17417.69|17499.68|17419.68|17499.68|17419.68|17497.69|17417.69|10
1722430770000|2024-07-31 12:59:30|17499.86|17419.86|17501.22|17421.22|17501.22|17421.22|17499.72|17419.72|10
1722430780000|2024-07-31 12:59:40|17501.36|17421.36|17502.37|17422.37|17502.37|17422.37|17501.36|17421.36|10
1722430790000|2024-07-31 12:59:50|17502.35|17422.35|17502.57|17422.57|17503.17|17423.17|17502.17|17422.17|9
1722430800000|2024-07-31 13:00:00|17502.59|17422.59|17502.56|17422.56|17502.82|17422.82|17501.19|17421.19|9
1722430810000|2024-07-31 13:00:10|17502.73|17422.73|17503.6|17423.6|17503.6|17423.6|17502.73|17422.73|9
1722430820000|2024-07-31 13:00:20|17504.27|17424.27|17503.73|17423.73|17505.36|17425.36|17503.73|17423.73|10
1722430830000|2024-07-31 13:00:30|17503.61|17423.61|17504.46|17424.46|17504.46|17424.46|17503.44|17423.44|10
1722430840000|2024-07-31 13:00:40|17504.54|17424.54|17502.93|17422.93|17504.57|17424.57|17502.93|17422.93|10
1722430850000|2024-07-31 13:00:50|17502.24|17422.24|17502.06|17422.06|17502.24|17422.24|17501.61|17421.61|10
1722430860000|2024-07-31 13:01:00|17502.25|17422.25|17502.08|17422.08|17502.44|17422.44|17501.41|17421.41|10
1722430870000|2024-07-31 13:01:10|17502.42|17422.42|17502.43|17422.43|17502.46|17422.46|17502.07|17422.07|9
1722430880000|2024-07-31 13:01:20|17502.54|17422.54|17504.26|17424.26|17504.31|17424.31|17502.54|17422.54|10
1722430890000|2024-07-31 13:01:30|17504.88|17424.88|17503.41|17423.41|17504.88|17424.88|17503.41|17423.41|10
1722430900000|2024-07-31 13:01:40|17503.47|17423.47|17504.26|17424.26|17505.37|17425.37|17503.47|17423.47|10
1722430910000|2024-07-31 13:01:50|17504.07|17424.07|17502.77|17422.77|17504.11|17424.11|17502.71|17422.71|10
1722430920000|2024-07-31 13:02:00|17503.41|17423.41|17501.94|17421.94|17503.71|17423.71|17501.77|17421.77|10
1722430930000|2024-07-31 13:02:10|17502.51|17422.51|17504.59|17424.59|17504.71|17424.71|17502.51|17422.51|10
1722430940000|2024-07-31 13:02:20|17504.68|17424.68|17503.5|17423.5|17505.38|17425.38|17503.5|17423.5|10
1722430950000|2024-07-31 13:02:30|17503.51|17423.51|17503.56|17423.56|17503.56|17423.56|17501.96|17421.96|10
1722430960000|2024-07-31 13:02:40|17503.89|17423.89|17503.58|17423.58|17503.89|17423.89|17503.07|17423.07|10
1722430970000|2024-07-31 13:02:50|17503.73|17423.73|17503.78|17423.78|17503.78|17423.78|17503.09|17423.09|9
1722430980000|2024-07-31 13:03:00|17503.83|17423.83|17504.66|17424.66|17504.66|17424.66|17503.83|17423.83|10
1722430990000|2024-07-31 13:03:10|17505.29|17425.29|17505.15|17425.15|17505.37|17425.37|17504.67|17424.67|9
1722431000000|2024-07-31 13:03:20|17505.2|17425.2|17504.79|17424.79|17505.36|17425.36|17504.47|17424.47|10
1722431010000|2024-07-31 13:03:30|17504.92|17424.92|17505.98|17425.98|17505.98|17425.98|17504.81|17424.81|10
1722431020000|2024-07-31 13:03:40|17506.97|17426.97|17509.53|17429.53|17509.71|17429.71|17506.97|17426.97|10
1722431030000|2024-07-31 13:03:50|17509.65|17429.65|17512.41|17432.41|17512.65|17432.65|17509.65|17429.65|10
1722431040000|2024-07-31 13:04:00|17512.55|17432.55|17513.8|17433.8|17513.8|17433.8|17512.09|17432.09|9
1722431050000|2024-07-31 13:04:10|17513.57|17433.57|17515.7|17435.7|17515.7|17435.7|17513.57|17433.57|10
1722431060000|2024-07-31 13:04:20|17515.93|17435.93|17517.63|17437.63|17517.63|17437.63|17515.81|17435.81|10
1722431070000|2024-07-31 13:04:30|17517.66|17437.66|17517.7|17437.7|17518.08|17438.08|17517.48|17437.48|9
1722431080000|2024-07-31 13:04:40|17517.81|17437.81|17519.8|17439.8|17519.8|17439.8|17517.81|17437.81|10
1722431090000|2024-07-31 13:04:50|17519.82|17439.82|17518.36|17438.36|17520.35|17440.35|17518.36|17438.36|10
1722431100000|2024-07-31 13:05:00|17518.56|17438.56|17518.44|17438.44|17518.61|17438.61|17518.01|17438.01|10
1722431110000|2024-07-31 13:05:10|17519.04|17439.04|17519.34|17439.34|17519.65|17439.65|17519.01|17439.01|10
1722431120000|2024-07-31 13:05:20|17519.28|17439.28|17520.62|17440.62|17520.62|17440.62|17519.28|17439.28|8
1722431130000|2024-07-31 13:05:30|17521|17441|17521.6|17441.6|17521.64|17441.64|17520.91|17440.91|10
1722431140000|2024-07-31 13:05:40|17521.27|17441.27|17523|17443|17523|17443|17521.27|17441.27|10
1722431150000|2024-07-31 13:05:50|17523.04|17443.04|17522.79|17442.79|17523.07|17443.07|17522.54|17442.54|9
1722431160000|2024-07-31 13:06:00|17522.87|17442.87|17522.72|17442.72|17522.88|17442.88|17522.57|17442.57|9
1722431170000|2024-07-31 13:06:10|17523.04|17443.04|17523.58|17443.58|17523.74|17443.74|17523.04|17443.04|10
1722431180000|2024-07-31 13:06:20|17523.8|17443.8|17523.51|17443.51|17523.8|17443.8|17523.51|17443.51|9
1722431190000|2024-07-31 13:06:30|17523.53|17443.53|17522.85|17442.85|17523.53|17443.53|17522.66|17442.66|10
1722431200000|2024-07-31 13:06:40|17522.75|17442.75|17521.72|17441.72|17522.75|17442.75|17521.59|17441.59|10
1722431210000|2024-07-31 13:06:50|17521.74|17441.74|17522.19|17442.19|17522.29|17442.29|17521.72|17441.72|10
1722431220000|2024-07-31 13:07:00|17523.49|17443.49|17523.59|17443.59|17523.59|17443.59|17522.99|17442.99|10
1722431230000|2024-07-31 13:07:10|17523.58|17443.58|17524.54|17444.54|17524.79|17444.79|17523.45|17443.45|10
1722431240000|2024-07-31 13:07:20|17524.59|17444.59|17523.49|17443.49|17524.59|17444.59|17523.49|17443.49|9
1722431250000|2024-07-31 13:07:30|17523.74|17443.74|17524.53|17444.53|17524.53|17444.53|17523.01|17443.01|10
1722431260000|2024-07-31 13:07:40|17524.78|17444.78|17525.21|17445.21|17525.21|17445.21|17524.05|17444.05|9
1722431270000|2024-07-31 13:07:50|17525.06|17445.06|17523.42|17443.42|17525.06|17445.06|17523.42|17443.42|10
1722431280000|2024-07-31 13:08:00|17523.5|17443.5|17524.41|17444.41|17524.41|17444.41|17523.4|17443.4|10
1722431290000|2024-07-31 13:08:10|17524.66|17444.66|17524.54|17444.54|17524.89|17444.89|17524.3|17444.3|10
1722431300000|2024-07-31 13:08:20|17524.83|17444.83|17523.75|17443.75|17524.83|17444.83|17523.32|17443.32|9
1722431310000|2024-07-31 13:08:30|17523.77|17443.77|17523.61|17443.61|17523.77|17443.77|17523.59|17443.59|10
1722431320000|2024-07-31 13:08:40|17523.52|17443.52|17523.12|17443.12|17523.52|17443.52|17523|17443|10
1722431330000|2024-07-31 13:08:50|17523.17|17443.17|17522.79|17442.79|17523.18|17443.18|17522.72|17442.72|9
1722431340000|2024-07-31 13:09:00|17523.16|17443.16|17524.29|17444.29|17524.29|17444.29|17522.76|17442.76|9
1722431350000|2024-07-31 13:09:10|17524.4|17444.4|17523.54|17443.54|17524.4|17444.4|17523.54|17443.54|9
1722431360000|2024-07-31 13:09:20|17523.52|17443.52|17523.16|17443.16|17524.11|17444.11|17523.16|17443.16|10
1722431370000|2024-07-31 13:09:30|17523.13|17443.13|17522.29|17442.29|17523.32|17443.32|17522.29|17442.29|10
1722431380000|2024-07-31 13:09:40|17521.79|17441.79|17523.27|17443.27|17523.27|17443.27|17521.73|17441.73|10
1722431390000|2024-07-31 13:09:50|17523.21|17443.21|17522.68|17442.68|17523.21|17443.21|17522.6|17442.6|10
1722431400000|2024-07-31 13:10:00|17523.28|17443.28|17524.47|17444.47|17524.93|17444.93|17523.28|17443.28|10
1722431410000|2024-07-31 13:10:10|17524.33|17444.33|17523.22|17443.22|17524.37|17444.37|17522.86|17442.86|10
1722431420000|2024-07-31 13:10:20|17523.28|17443.28|17523.37|17443.37|17523.37|17443.37|17522.95|17442.95|10
1722431430000|2024-07-31 13:10:30|17523.51|17443.51|17524.8|17444.8|17525.54|17445.54|17523.51|17443.51|10
1722431440000|2024-07-31 13:10:40|17524.73|17444.73|17524.71|17444.71|17525.53|17445.53|17524.71|17444.71|9
1722431450000|2024-07-31 13:10:50|17524.6|17444.6|17522.98|17442.98|17524.6|17444.6|17522.98|17442.98|9
1722431460000|2024-07-31 13:11:00|17522.95|17442.95|17522.56|17442.56|17522.95|17442.95|17522.27|17442.27|10
1722431470000|2024-07-31 13:11:10|17522.41|17442.41|17520.96|17440.96|17522.59|17442.59|17520.93|17440.93|10
1722431480000|2024-07-31 13:11:20|17520.98|17440.98|17521.19|17441.19|17521.63|17441.63|17520.95|17440.95|10
1722431490000|2024-07-31 13:11:30|17521.05|17441.05|17521.5|17441.5|17521.5|17441.5|17520.95|17440.95|8
1722431500000|2024-07-31 13:11:40|17521.45|17441.45|17522.49|17442.49|17522.5|17442.5|17521.45|17441.45|10
1722431510000|2024-07-31 13:11:50|17523.55|17443.55|17526.23|17446.23|17526.23|17446.23|17523.38|17443.38|10
1722431520000|2024-07-31 13:12:00|17526.28|17446.28|17525.21|17445.21|17526.67|17446.67|17525.21|17445.21|9
1722431530000|2024-07-31 13:12:10|17525.5|17445.5|17526.96|17446.96|17526.96|17446.96|17525.45|17445.45|10
1722431540000|2024-07-31 13:12:20|17527.24|17447.24|17527.18|17447.18|17527.69|17447.69|17527.09|17447.09|9
1722431550000|2024-07-31 13:12:30|17527.28|17447.28|17526.89|17446.89|17527.31|17447.31|17526.88|17446.88|9
1722431560000|2024-07-31 13:12:40|17526.75|17446.75|17527.72|17447.72|17527.78|17447.78|17526.75|17446.75|10
1722431570000|2024-07-31 13:12:50|17527.59|17447.59|17528.35|17448.35|17528.83|17448.83|17527.59|17447.59|9
1722431580000|2024-07-31 13:13:00|17528.34|17448.34|17529.16|17449.16|17529.16|17449.16|17528.34|17448.34|9
1722431590000|2024-07-31 13:13:10|17529.26|17449.26|17529.23|17449.23|17529.98|17449.98|17528.93|17448.93|9
1722431600000|2024-07-31 13:13:20|17529.4|17449.4|17529.45|17449.45|17529.45|17449.45|17529.31|17449.31|8
1722431610000|2024-07-31 13:13:30|17529.47|17449.47|17530.32|17450.32|17530.81|17450.81|17529.34|17449.34|9
1722431620000|2024-07-31 13:13:40|17529.91|17449.91|17532.87|17452.87|17532.87|17452.87|17529.86|17449.86|10
1722431630000|2024-07-31 13:13:50|17532.65|17452.65|17532.9|17452.9|17533.34|17453.34|17532.65|17452.65|10
1722431640000|2024-07-31 13:14:00|17532.67|17452.67|17531.6|17451.6|17532.67|17452.67|17530.41|17450.41|10
1722431650000|2024-07-31 13:14:10|17531.54|17451.54|17532.21|17452.21|17532.21|17452.21|17531.14|17451.14|10
1722431660000|2024-07-31 13:14:20|17532.18|17452.18|17533.19|17453.19|17533.19|17453.19|17531.79|17451.79|10
1722431670000|2024-07-31 13:14:30|17534.01|17454.01|17536.3|17456.3|17536.37|17456.37|17533.72|17453.72|10
1722431680000|2024-07-31 13:14:40|17536.2|17456.2|17536.46|17456.46|17536.46|17456.46|17535.98|17455.98|10
1722431690000|2024-07-31 13:14:50|17536.48|17456.48|17536.24|17456.24|17536.84|17456.84|17536.24|17456.24|9
1722431700000|2024-07-31 13:15:00|17536.32|17456.32|17536.39|17456.39|17537.13|17457.13|17536.17|17456.17|10
1722431710000|2024-07-31 13:15:10|17535.99|17455.99|17535.16|17455.16|17535.99|17455.99|17534.97|17454.97|10
1722431720000|2024-07-31 13:15:20|17534.96|17454.96|17535|17455|17535.3|17455.3|17534.9|17454.9|10
1722431730000|2024-07-31 13:15:30|17534.75|17454.75|17534.36|17454.36|17535.11|17455.11|17534.36|17454.36|10
1722431740000|2024-07-31 13:15:40|17534.37|17454.37|17533.81|17453.81|17534.47|17454.47|17533.79|17453.79|10
1722431750000|2024-07-31 13:15:50|17533.73|17453.73|17532.55|17452.55|17533.73|17453.73|17532.55|17452.55|9
1722431760000|2024-07-31 13:16:00|17532.57|17452.57|17537.04|17457.04|17537.04|17457.04|17532.57|17452.57|10
1722431770000|2024-07-31 13:16:10|17537.62|17457.62|17539.52|17459.52|17539.52|17459.52|17537.62|17457.62|10
1722431780000|2024-07-31 13:16:20|17540.19|17460.19|17540.38|17460.38|17540.53|17460.53|17540.19|17460.19|10
1722431790000|2024-07-31 13:16:30|17540.36|17460.36|17540.62|17460.62|17540.73|17460.73|17540.36|17460.36|9
1722431800000|2024-07-31 13:16:40|17540.78|17460.78|17539.69|17459.69|17540.89|17460.89|17539.69|17459.69|9
1722431810000|2024-07-31 13:16:50|17540.32|17460.32|17540.58|17460.58|17541.41|17461.41|17540.32|17460.32|10
1722431820000|2024-07-31 13:17:00|17540.45|17460.45|17539.71|17459.71|17540.45|17460.45|17539.71|17459.71|10
1722431830000|2024-07-31 13:17:10|17539.9|17459.9|17539.22|17459.22|17539.95|17459.95|17539.22|17459.22|10
1722431840000|2024-07-31 13:17:20|17539.15|17459.15|17538.6|17458.6|17539.49|17459.49|17538.6|17458.6|10
1722431850000|2024-07-31 13:17:30|17538.24|17458.24|17538.21|17458.21|17538.62|17458.62|17538.07|17458.07|10
1722431860000|2024-07-31 13:17:40|17537.98|17457.98|17536.91|17456.91|17538.01|17458.01|17536.91|17456.91|10
1722431870000|2024-07-31 13:17:50|17536.94|17456.94|17535.85|17455.85|17536.94|17456.94|17535.8|17455.8|9
1722431880000|2024-07-31 13:18:00|17536.86|17456.86|17535.33|17455.33|17536.86|17456.86|17535.33|17455.33|10
1722431890000|2024-07-31 13:18:10|17535.48|17455.48|17537.66|17457.66|17537.66|17457.66|17535.48|17455.48|10
1722431900000|2024-07-31 13:18:20|17537.72|17457.72|17538.29|17458.29|17538.29|17458.29|17537.38|17457.38|10
1722431910000|2024-07-31 13:18:30|17538.24|17458.24|17543.85|17463.85|17543.85|17463.85|17538.24|17458.24|10
1722431920000|2024-07-31 13:18:40|17544.25|17464.25|17547.8|17467.8|17547.8|17467.8|17544.25|17464.25|10
1722431930000|2024-07-31 13:18:50|17547.82|17467.82|17552.41|17472.41|17552.63|17472.63|17547.69|17467.69|10
1722431940000|2024-07-31 13:19:00|17552.32|17472.32|17554.41|17474.41|17554.41|17474.41|17551.73|17471.73|9
1722431950000|2024-07-31 13:19:10|17554.7|17474.7|17555.97|17475.97|17556.05|17476.05|17554.7|17474.7|9
1722431960000|2024-07-31 13:19:20|17556.2|17476.2|17558.15|17478.15|17558.15|17478.15|17556.2|17476.2|10
1722431970000|2024-07-31 13:19:30|17558.26|17478.26|17558.85|17478.85|17559.42|17479.42|17558.24|17478.24|10
1722431980000|2024-07-31 13:19:40|17559.01|17479.01|17559.61|17479.61|17559.61|17479.61|17558.09|17478.09|10
1722431990000|2024-07-31 13:19:50|17559.76|17479.76|17564.28|17484.28|17564.28|17484.28|17559.22|17479.22|10
1722432000000|2024-07-31 13:20:00|17564.18|17484.18|17564.19|17484.19|17564.8|17484.8|17564.18|17484.18|10
1722432010000|2024-07-31 13:20:10|17564.26|17484.26|17565.6|17485.6|17565.6|17485.6|17564.26|17484.26|10
1722432020000|2024-07-31 13:20:20|17565.47|17485.47|17565.79|17485.79|17565.79|17485.79|17565.3|17485.3|10
1722432030000|2024-07-31 13:20:30|17565.59|17485.59|17568.15|17488.15|17568.15|17488.15|17565.59|17485.59|10
1722432040000|2024-07-31 13:20:40|17567.83|17487.83|17568.02|17488.02|17568.56|17488.56|17567.83|17487.83|8
1722432050000|2024-07-31 13:20:50|17568.37|17488.37|17567.74|17487.74|17568.9|17488.9|17567.74|17487.74|10
1722432060000|2024-07-31 13:21:00|17566.74|17486.74|17567.32|17487.32|17567.7|17487.7|17566.72|17486.72|8
1722432070000|2024-07-31 13:21:10|17567.44|17487.44|17568.65|17488.65|17568.65|17488.65|17567.41|17487.41|10
1722432080000|2024-07-31 13:21:20|17568.66|17488.66|17568.86|17488.86|17568.96|17488.96|17568.46|17488.46|10
1722432090000|2024-07-31 13:21:30|17568.73|17488.73|17569.74|17489.74|17569.78|17489.78|17568.67|17488.67|10
1722432100000|2024-07-31 13:21:40|17569.8|17489.8|17569.65|17489.65|17569.8|17489.8|17569.31|17489.31|10
1722432110000|2024-07-31 13:21:50|17569.68|17489.68|17570.47|17490.47|17570.48|17490.48|17569.68|17489.68|9
1722432120000|2024-07-31 13:22:00|17571.81|17491.81|17573.06|17493.06|17573.11|17493.11|17571.49|17491.49|10
1722432130000|2024-07-31 13:22:10|17573.39|17493.39|17576.6|17496.6|17576.9|17496.9|17573.39|17493.39|10
1722432140000|2024-07-31 13:22:20|17576.37|17496.37|17576.56|17496.56|17576.74|17496.74|17576.2|17496.2|10
1722432150000|2024-07-31 13:22:30|17576.74|17496.74|17578.3|17498.3|17578.3|17498.3|17576.74|17496.74|10
1722432160000|2024-07-31 13:22:40|17578.32|17498.32|17576.46|17496.46|17578.32|17498.32|17576.46|17496.46|9
1722432170000|2024-07-31 13:22:50|17576.41|17496.41|17577.93|17497.93|17577.99|17497.99|17576.38|17496.38|10
1722432180000|2024-07-31 13:23:00|17577.62|17497.62|17578.13|17498.13|17578.26|17498.26|17577.62|17497.62|10
1722432190000|2024-07-31 13:23:10|17577.71|17497.71|17577.45|17497.45|17577.98|17497.98|17577.22|17497.22|9
1722432200000|2024-07-31 13:23:20|17577.84|17497.84|17577.6|17497.6|17578.26|17498.26|17577.6|17497.6|10
1722432210000|2024-07-31 13:23:30|17577.71|17497.71|17576.39|17496.39|17577.71|17497.71|17576.16|17496.16|10
1722432220000|2024-07-31 13:23:40|17576.37|17496.37|17577.67|17497.67|17577.67|17497.67|17576.37|17496.37|10
1722432230000|2024-07-31 13:23:50|17577.61|17497.61|17579.34|17499.34|17579.58|17499.58|17577.61|17497.61|10
1722432240000|2024-07-31 13:24:00|17579.6|17499.6|17578.2|17498.2|17579.61|17499.61|17578.2|17498.2|9
1722432250000|2024-07-31 13:24:10|17578.35|17498.35|17578.12|17498.12|17578.42|17498.42|17578|17498|10
1722432260000|2024-07-31 13:24:20|17578.31|17498.31|17576.57|17496.57|17578.38|17498.38|17576.57|17496.57|10
1722432270000|2024-07-31 13:24:30|17576.54|17496.54|17576.4|17496.4|17576.66|17496.66|17576.22|17496.22|8
1722432280000|2024-07-31 13:24:40|17576.53|17496.53|17575.76|17495.76|17576.53|17496.53|17575.69|17495.69|10
1722432290000|2024-07-31 13:24:50|17575.65|17495.65|17577.76|17497.76|17577.76|17497.76|17575.61|17495.61|10
1722432300000|2024-07-31 13:25:00|17577.78|17497.78|17579.38|17499.38|17579.43|17499.43|17577.78|17497.78|10
1722432310000|2024-07-31 13:25:10|17579.42|17499.42|17578.95|17498.95|17579.44|17499.44|17578.95|17498.95|9
1722432320000|2024-07-31 13:25:20|17578.84|17498.84|17577.24|17497.24|17578.84|17498.84|17577.24|17497.24|9
1722432330000|2024-07-31 13:25:30|17577.18|17497.18|17575.84|17495.84|17577.18|17497.18|17575.7|17495.7|10
1722432340000|2024-07-31 13:25:40|17575.7|17495.7|17575.22|17495.22|17575.88|17495.88|17575.22|17495.22|9
1722432350000|2024-07-31 13:25:50|17575.11|17495.11|17576.09|17496.09|17576.57|17496.57|17575.03|17495.03|10
1722432360000|2024-07-31 13:26:00|17575.69|17495.69|17577.85|17497.85|17577.85|17497.85|17575.69|17495.69|10
1722432370000|2024-07-31 13:26:10|17577.72|17497.72|17578.06|17498.06|17578.34|17498.34|17577.68|17497.68|7
1722432380000|2024-07-31 13:26:20|17578.11|17498.11|17575.16|17495.16|17578.11|17498.11|17575.16|17495.16|8
1722432390000|2024-07-31 13:26:30|17574.87|17494.87|17574.83|17494.83|17574.87|17494.87|17573.98|17493.98|9
1722432400000|2024-07-31 13:26:40|17575.25|17495.25|17576.52|17496.52|17576.52|17496.52|17575.15|17495.15|9
1722432410000|2024-07-31 13:26:50|17576.89|17496.89|17577.47|17497.47|17577.51|17497.51|17576.89|17496.89|10
1722432420000|2024-07-31 13:27:00|17577.93|17497.93|17579.69|17499.69|17579.69|17499.69|17577.93|17497.93|10
1722432430000|2024-07-31 13:27:10|17579.87|17499.87|17580.99|17500.99|17580.99|17500.99|17579.64|17499.64|10
1722432440000|2024-07-31 13:27:20|17581.26|17501.26|17580.5|17500.5|17581.26|17501.26|17580.39|17500.39|9
1722432450000|2024-07-31 13:27:30|17580.45|17500.45|17581.37|17501.37|17581.54|17501.54|17580.45|17500.45|10
1722432460000|2024-07-31 13:27:40|17581.7|17501.7|17583.09|17503.09|17583.16|17503.16|17581.65|17501.65|10
1722432470000|2024-07-31 13:27:50|17583.24|17503.24|17583.8|17503.8|17584.44|17504.44|17583.24|17503.24|10
1722432480000|2024-07-31 13:28:00|17583.85|17503.85|17586.1|17506.1|17586.45|17506.45|17583.85|17503.85|10
1722432490000|2024-07-31 13:28:10|17586.33|17506.33|17586.55|17506.55|17587.05|17507.05|17586.33|17506.33|10
1722432500000|2024-07-31 13:28:20|17586.93|17506.93|17587.1|17507.1|17587.18|17507.18|17586.68|17506.68|10
1722432510000|2024-07-31 13:28:30|17587.14|17507.14|17586.87|17506.87|17587.14|17507.14|17586.41|17506.41|10
1722432520000|2024-07-31 13:28:40|17586.81|17506.81|17584.84|17504.84|17586.81|17506.81|17584.82|17504.82|9
1722432530000|2024-07-31 13:28:50|17585.13|17505.13|17585.05|17505.05|17585.3|17505.3|17584.86|17504.86|10
1722432540000|2024-07-31 13:29:00|17584.88|17504.88|17585.32|17505.32|17585.36|17505.36|17584.76|17504.76|10
1722432550000|2024-07-31 13:29:10|17585.26|17505.26|17584.76|17504.76|17585.26|17505.26|17584.58|17504.58|9
1722432560000|2024-07-31 13:29:20|17584.78|17504.78|17584.21|17504.21|17584.91|17504.91|17584.21|17504.21|9
1722432570000|2024-07-31 13:29:30|17584.15|17504.15|17583.48|17503.48|17584.46|17504.46|17583.15|17503.15|10
1722432580000|2024-07-31 13:29:40|17583.51|17503.51|17582.43|17502.43|17583.51|17503.51|17582.26|17502.26|10
1722432590000|2024-07-31 13:29:50|17582.39|17502.39|17583.46|17503.46|17583.46|17503.46|17582.15|17502.15|10
1722432600000|2024-07-31 13:30:00|17583.48|17503.48|17584.75|17504.75|17585.03|17505.03|17583.48|17503.48|10
1722432610000|2024-07-31 13:30:10|17584.73|17504.73|17583.41|17503.41|17585.1|17505.1|17583.41|17503.41|10
1722432620000|2024-07-31 13:30:20|17583.4|17503.4|17581.77|17501.77|17583.4|17503.4|17581.77|17501.77|10
1722432630000|2024-07-31 13:30:30|17581.83|17501.83|17581.61|17501.61|17582.27|17502.27|17581.36|17501.36|10
1722432640000|2024-07-31 13:30:40|17581.91|17501.91|17581.32|17501.32|17581.91|17501.91|17580.81|17500.81|10
1722432650000|2024-07-31 13:30:50|17581.23|17501.23|17579.42|17499.42|17581.23|17501.23|17579.42|17499.42|10
1722432660000|2024-07-31 13:31:00|17578.54|17498.54|17577.58|17497.58|17578.85|17498.85|17577.58|17497.58|10
1722432670000|2024-07-31 13:31:10|17577.14|17497.14|17576.5|17496.5|17577.59|17497.59|17576.5|17496.5|10
1722432680000|2024-07-31 13:31:20|17576.35|17496.35|17579.5|17499.5|17579.5|17499.5|17576.21|17496.21|10
1722432690000|2024-07-31 13:31:30|17579.65|17499.65|17578.18|17498.18|17579.65|17499.65|17578.18|17498.18|10
1722432700000|2024-07-31 13:31:40|17578.46|17498.46|17578.75|17498.75|17578.82|17498.82|17577.94|17497.94|10
1722432710000|2024-07-31 13:31:50|17578.64|17498.64|17578.87|17498.87|17579.25|17499.25|17578.64|17498.64|10
1722432720000|2024-07-31 13:32:00|17579.07|17499.07|17582.13|17502.13|17582.37|17502.37|17579.07|17499.07|9
1722432730000|2024-07-31 13:32:10|17582.59|17502.59|17584.38|17504.38|17584.84|17504.84|17582.58|17502.58|10
1722432740000|2024-07-31 13:32:20|17584.51|17504.51|17585.64|17505.64|17585.64|17505.64|17584.51|17504.51|10
1722432750000|2024-07-31 13:32:30|17585.9|17505.9|17588.92|17508.92|17588.92|17508.92|17585.27|17505.27|10
1722432760000|2024-07-31 13:32:40|17589.68|17509.68|17591.8|17511.8|17591.8|17511.8|17589.68|17509.68|10
1722432770000|2024-07-31 13:32:50|17592.04|17512.04|17595.25|17515.25|17595.25|17515.25|17591.66|17511.66|10
1722432780000|2024-07-31 13:33:00|17595.48|17515.48|17597.16|17517.16|17597.4|17517.4|17594.83|17514.83|10
1722432790000|2024-07-31 13:33:10|17597.03|17517.03|17598.02|17518.02|17598.02|17518.02|17597.03|17517.03|10
1722432800000|2024-07-31 13:33:20|17598.05|17518.05|17601.59|17521.59|17601.59|17521.59|17598.05|17518.05|10
1722432810000|2024-07-31 13:33:30|17601.99|17521.99|17602.73|17522.73|17602.93|17522.93|17601.99|17521.99|10
1722432820000|2024-07-31 13:33:40|17603.36|17523.36|17610.01|17530.01|17610.01|17530.01|17603.36|17523.36|10
1722432830000|2024-07-31 13:33:50|17610.82|17530.82|17611.57|17531.57|17611.86|17531.86|17610.82|17530.82|10
1722432840000|2024-07-31 13:34:00|17611.9|17531.9|17614.42|17534.42|17614.72|17534.72|17611.4|17531.4|10
1722432850000|2024-07-31 13:34:10|17614.3|17534.3|17614.93|17534.93|17615.1|17535.1|17613.88|17533.88|10
1722432860000|2024-07-31 13:34:20|17614.84|17534.84|17615.78|17535.78|17616.46|17536.46|17614.71|17534.71|10
1722432870000|2024-07-31 13:34:30|17615.89|17535.89|17615.24|17535.24|17616.36|17536.36|17615.24|17535.24|10
1722432880000|2024-07-31 13:34:40|17616.76|17536.76|17617.74|17537.74|17617.83|17537.83|17616.47|17536.47|10
1722432890000|2024-07-31 13:34:50|17617.7|17537.7|17618.32|17538.32|17618.41|17538.41|17617.7|17537.7|9
1722432900000|2024-07-31 13:35:00|17618.14|17538.14|17619.76|17539.76|17619.76|17539.76|17617.45|17537.45|10
1722432910000|2024-07-31 13:35:10|17619.64|17539.64|17622.09|17542.09|17622.09|17542.09|17619.36|17539.36|10
1722432920000|2024-07-31 13:35:20|17621.45|17541.45|17620.96|17540.96|17621.77|17541.77|17620.77|17540.77|10
1722432930000|2024-07-31 13:35:30|17621.15|17541.15|17618.92|17538.92|17621.15|17541.15|17618.92|17538.92|10
1722432940000|2024-07-31 13:35:40|17617.81|17537.81|17616.26|17536.26|17618.04|17538.04|17615.96|17535.96|10
1722432950000|2024-07-31 13:35:50|17616.48|17536.48|17615.51|17535.51|17616.82|17536.82|17615.38|17535.38|10
1722432960000|2024-07-31 13:36:00|17615.58|17535.58|17619.16|17539.16|17619.16|17539.16|17613.5|17533.5|9
1722432970000|2024-07-31 13:36:10|17618.73|17538.73|17617.71|17537.71|17618.73|17538.73|17617.68|17537.68|10
1722432980000|2024-07-31 13:36:20|17616.51|17536.51|17616.02|17536.02|17616.51|17536.51|17615.86|17535.86|8
1722432990000|2024-07-31 13:36:30|17613.93|17533.93|17615.02|17535.02|17615.02|17535.02|17613.71|17533.71|10
1722433000000|2024-07-31 13:36:40|17614.98|17534.98|17615.3|17535.3|17615.3|17535.3|17614.35|17534.35|10
1722433010000|2024-07-31 13:36:50|17615.55|17535.55|17617.64|17537.64|17617.64|17537.64|17615.55|17535.55|10
1722433020000|2024-07-31 13:37:00|17617.14|17537.14|17617.04|17537.04|17618.04|17538.04|17617.04|17537.04|10
1722433030000|2024-07-31 13:37:10|17616.22|17536.22|17617.56|17537.56|17617.56|17537.56|17616.16|17536.16|10
1722433040000|2024-07-31 13:37:20|17618.96|17538.96|17619.47|17539.47|17620.89|17540.89|17618.91|17538.91|10
1722433050000|2024-07-31 13:37:30|17619.41|17539.41|17620.35|17540.35|17620.35|17540.35|17618.62|17538.62|10
1722433060000|2024-07-31 13:37:40|17620.38|17540.38|17620.63|17540.63|17620.64|17540.64|17619.93|17539.93|10
1722433070000|2024-07-31 13:37:50|17620.64|17540.64|17622.46|17542.46|17622.46|17542.46|17620.61|17540.61|9
1722433080000|2024-07-31 13:38:00|17622.84|17542.84|17623.87|17543.87|17623.95|17543.95|17622.84|17542.84|10
1722433090000|2024-07-31 13:38:10|17624.54|17544.54|17627.48|17547.48|17627.48|17547.48|17624.54|17544.54|10
1722433100000|2024-07-31 13:38:20|17627.36|17547.36|17626.51|17546.51|17627.79|17547.79|17626.41|17546.41|10
1722433110000|2024-07-31 13:38:30|17627.02|17547.02|17625.57|17545.57|17627.02|17547.02|17625.16|17545.16|10
1722433120000|2024-07-31 13:38:40|17625.64|17545.64|17626.89|17546.89|17626.89|17546.89|17625.64|17545.64|10
1722433130000|2024-07-31 13:38:50|17628.06|17548.06|17630.81|17550.81|17630.81|17550.81|17628.06|17548.06|10
1722433140000|2024-07-31 13:39:00|17630.92|17550.92|17629.43|17549.43|17631.14|17551.14|17629.09|17549.09|10
1722433150000|2024-07-31 13:39:10|17629.14|17549.14|17632.08|17552.08|17632.08|17552.08|17629.14|17549.14|10
1722433160000|2024-07-31 13:39:20|17632.6|17552.6|17640.58|17560.58|17640.58|17560.58|17632.6|17552.6|10
1722433170000|2024-07-31 13:39:30|17639.81|17559.81|17649.51|17569.51|17649.51|17569.51|17639.53|17559.53|10
1722433180000|2024-07-31 13:39:40|17649.62|17569.62|17649.85|17569.85|17650.27|17570.27|17649.33|17569.33|9
1722433190000|2024-07-31 13:39:50|17650.25|17570.25|17650.75|17570.75|17650.75|17570.75|17649.75|17569.75|10
1722433200000|2024-07-31 13:40:00|17650.66|17570.66|17656.71|17576.71|17656.71|17576.71|17650.66|17570.66|10
1722433210000|2024-07-31 13:40:10|17656.82|17576.82|17656.92|17576.92|17657.06|17577.06|17655.88|17575.88|10
1722433220000|2024-07-31 13:40:20|17656.64|17576.64|17654.76|17574.76|17656.64|17576.64|17654.76|17574.76|9
1722433230000|2024-07-31 13:40:30|17654.89|17574.89|17654.23|17574.23|17655.79|17575.79|17654.23|17574.23|10
1722433240000|2024-07-31 13:40:40|17654.62|17574.62|17655.11|17575.11|17655.29|17575.29|17653.83|17573.83|10
1722433250000|2024-07-31 13:40:50|17655.68|17575.68|17657.78|17577.78|17657.78|17577.78|17655.68|17575.68|10
1722433260000|2024-07-31 13:41:00|17657.77|17577.77|17660.54|17580.54|17663.3|17583.3|17657.57|17577.57|10
1722433270000|2024-07-31 13:41:10|17661.31|17581.31|17663.24|17583.24|17663.24|17583.24|17661.31|17581.31|10
1722433280000|2024-07-31 13:41:20|17663.26|17583.26|17665.72|17585.72|17666.01|17586.01|17663.26|17583.26|9
1722433290000|2024-07-31 13:41:30|17666.36|17586.36|17666.71|17586.71|17667.52|17587.52|17666.36|17586.36|9
1722433300000|2024-07-31 13:41:40|17667.48|17587.48|17668.8|17588.8|17668.93|17588.93|17667.23|17587.23|10
1722433310000|2024-07-31 13:41:50|17669|17589|17669.85|17589.85|17669.85|17589.85|17667.32|17587.32|10
1722433320000|2024-07-31 13:42:00|17670.23|17590.23|17671.58|17591.58|17671.95|17591.95|17670.12|17590.12|10
1722433330000|2024-07-31 13:42:10|17672.26|17592.26|17671.22|17591.22|17672.43|17592.43|17671.12|17591.12|10
1722433340000|2024-07-31 13:42:20|17671.33|17591.33|17672.97|17592.97|17673.83|17593.83|17671.33|17591.33|10
1722433350000|2024-07-31 13:42:30|17672.55|17592.55|17677.19|17597.19|17677.54|17597.54|17672.55|17592.55|10
1722433360000|2024-07-31 13:42:40|17676.48|17596.48|17674.48|17594.48|17676.48|17596.48|17674.48|17594.48|10
1722433370000|2024-07-31 13:42:50|17673.88|17593.88|17673.94|17593.94|17673.95|17593.95|17673.18|17593.18|10
1722433380000|2024-07-31 13:43:00|17674.64|17594.64|17675.69|17595.69|17677.28|17597.28|17674.64|17594.64|10
1722433390000|2024-07-31 13:43:10|17675.98|17595.98|17676.53|17596.53|17676.53|17596.53|17675.42|17595.42|10
1722433400000|2024-07-31 13:43:20|17676.71|17596.71|17670.03|17590.03|17676.71|17596.71|17669.99|17589.99|10
1722433410000|2024-07-31 13:43:30|17668.6|17588.6|17667.37|17587.37|17668.6|17588.6|17667.26|17587.26|10
1722433420000|2024-07-31 13:43:40|17667.48|17587.48|17664.33|17584.33|17667.5|17587.5|17664.33|17584.33|9
1722433430000|2024-07-31 13:43:50|17664.6|17584.6|17664.41|17584.41|17664.92|17584.92|17664|17584|10
1722433440000|2024-07-31 13:44:00|17664.49|17584.49|17660.29|17580.29|17664.53|17584.53|17660.29|17580.29|10
1722433450000|2024-07-31 13:44:10|17659.27|17579.27|17657.98|17577.98|17659.48|17579.48|17657.77|17577.77|10
1722433460000|2024-07-31 13:44:20|17657.32|17577.32|17654.11|17574.11|17657.32|17577.32|17654.11|17574.11|10
1722433470000|2024-07-31 13:44:30|17653.81|17573.81|17651.89|17571.89|17653.81|17573.81|17650.91|17570.91|10
1722433480000|2024-07-31 13:44:40|17651.82|17571.82|17652.74|17572.74|17652.92|17572.92|17651.82|17571.82|10
1722433490000|2024-07-31 13:44:50|17652.35|17572.35|17654.67|17574.67|17656.27|17576.27|17652.28|17572.28|10
1722433500000|2024-07-31 13:45:00|17654.66|17574.66|17655.3|17575.3|17655.3|17575.3|17654.2|17574.2|10
1722433510000|2024-07-31 13:45:10|17654.72|17574.72|17658.62|17578.62|17658.62|17578.62|17654.72|17574.72|10
1722433520000|2024-07-31 13:45:20|17658.43|17578.43|17657.3|17577.3|17659.1|17579.1|17657.3|17577.3|10
1722433530000|2024-07-31 13:45:30|17656.91|17576.91|17657.11|17577.11|17657.34|17577.34|17655.67|17575.67|10
1722433540000|2024-07-31 13:45:40|17656.62|17576.62|17657.31|17577.31|17657.91|17577.91|17656.48|17576.48|10
1722433550000|2024-07-31 13:45:50|17658.19|17578.19|17659.55|17579.55|17659.93|17579.93|17658.19|17578.19|9
1722433560000|2024-07-31 13:46:00|17659.61|17579.61|17663.67|17583.67|17663.67|17583.67|17659.61|17579.61|10
1722433570000|2024-07-31 13:46:10|17664.36|17584.36|17664.58|17584.58|17665.98|17585.98|17664.36|17584.36|10
1722433580000|2024-07-31 13:46:20|17664.97|17584.97|17666.63|17586.63|17666.63|17586.63|17664.13|17584.13|10
1722433590000|2024-07-31 13:46:30|17667.68|17587.68|17660.75|17580.75|17667.68|17587.68|17660.75|17580.75|10
1722433600000|2024-07-31 13:46:40|17660.54|17580.54|17662.21|17582.21|17662.21|17582.21|17658.91|17578.91|10
1722433610000|2024-07-31 13:46:50|17662.42|17582.42|17660.51|17580.51|17662.48|17582.48|17660.51|17580.51|10
1722433620000|2024-07-31 13:47:00|17659.69|17579.69|17660.41|17580.41|17660.41|17580.41|17657.52|17577.52|10
1722433630000|2024-07-31 13:47:10|17660.28|17580.28|17660.79|17580.79|17661.48|17581.48|17660.28|17580.28|10
1722433640000|2024-07-31 13:47:20|17660.35|17580.35|17660.75|17580.75|17660.75|17580.75|17660|17580|10
1722433650000|2024-07-31 13:47:30|17661.01|17581.01|17661.39|17581.39|17661.5|17581.5|17660.92|17580.92|9
1722433660000|2024-07-31 13:47:40|17661.14|17581.14|17660.73|17580.73|17661.67|17581.67|17660.53|17580.53|9
1722433670000|2024-07-31 13:47:50|17661.07|17581.07|17658.06|17578.06|17661.07|17581.07|17657.81|17577.81|10
1722433680000|2024-07-31 13:48:00|17657.91|17577.91|17656.89|17576.89|17658.82|17578.82|17656.52|17576.52|10
1722433690000|2024-07-31 13:48:10|17657.05|17577.05|17656.48|17576.48|17657.34|17577.34|17656.01|17576.01|10
1722433700000|2024-07-31 13:48:20|17655.76|17575.76|17649.26|17569.26|17655.76|17575.76|17649.23|17569.23|10
1722433710000|2024-07-31 13:48:30|17647.91|17567.91|17647.22|17567.22|17648.06|17568.06|17647.04|17567.04|10
1722433720000|2024-07-31 13:48:40|17647.43|17567.43|17645.65|17565.65|17647.43|17567.43|17645.65|17565.65|10
1722433730000|2024-07-31 13:48:50|17645.68|17565.68|17642.18|17562.18|17645.75|17565.75|17642.03|17562.03|9
1722433740000|2024-07-31 13:49:00|17641.97|17561.97|17640.86|17560.86|17641.97|17561.97|17639.41|17559.41|10
1722433750000|2024-07-31 13:49:10|17640.95|17560.95|17640.95|17560.95|17641.33|17561.33|17640.75|17560.75|10
1722433760000|2024-07-31 13:49:20|17641.19|17561.19|17643.75|17563.75|17643.75|17563.75|17640.7|17560.7|10
1722433770000|2024-07-31 13:49:30|17643.86|17563.86|17643.05|17563.05|17644.83|17564.83|17643.05|17563.05|10
1722433780000|2024-07-31 13:49:40|17642.74|17562.74|17640.62|17560.62|17642.74|17562.74|17640.28|17560.28|10
1722433790000|2024-07-31 13:49:50|17640.22|17560.22|17637.73|17557.73|17640.22|17560.22|17636.6|17556.6|10
1722433800000|2024-07-31 13:50:00|17637.98|17557.98|17637.22|17557.22|17640.19|17560.19|17637.22|17557.22|10
1722433810000|2024-07-31 13:50:10|17636.55|17556.55|17627.71|17547.71|17636.55|17556.55|17627.71|17547.71|10
1722433820000|2024-07-31 13:50:20|17626.78|17546.78|17622.59|17542.59|17626.99|17546.99|17622.59|17542.59|10
1722433830000|2024-07-31 13:50:30|17621.98|17541.98|17618.74|17538.74|17621.98|17541.98|17618.27|17538.27|10
1722433840000|2024-07-31 13:50:40|17618.09|17538.09|17613.03|17533.03|17618.09|17538.09|17613.03|17533.03|10
1722433850000|2024-07-31 13:50:50|17612.83|17532.83|17613.4|17533.4|17613.4|17533.4|17612.83|17532.83|9
1722433860000|2024-07-31 13:51:00|17612.94|17532.94|17613.01|17533.01|17613.99|17533.99|17612.93|17532.93|10
1722433870000|2024-07-31 13:51:10|17612.15|17532.15|17607.33|17527.33|17612.15|17532.15|17607.33|17527.33|10
1722433880000|2024-07-31 13:51:20|17607.18|17527.18|17607.57|17527.57|17607.92|17527.92|17606.93|17526.93|10
1722433890000|2024-07-31 13:51:30|17607.85|17527.85|17606.98|17526.98|17608.53|17528.53|17606.81|17526.81|10
1722433900000|2024-07-31 13:51:40|17606.88|17526.88|17604.03|17524.03|17606.88|17526.88|17603.97|17523.97|10
1722433910000|2024-07-31 13:51:50|17604.28|17524.28|17604.66|17524.66|17604.7|17524.7|17603.69|17523.69|10
1722433920000|2024-07-31 13:52:00|17604.49|17524.49|17607.72|17527.72|17607.72|17527.72|17604.49|17524.49|10
1722433930000|2024-07-31 13:52:10|17608.17|17528.17|17609.74|17529.74|17609.79|17529.79|17608.17|17528.17|10
1722433940000|2024-07-31 13:52:20|17609.53|17529.53|17608.36|17528.36|17609.71|17529.71|17608.36|17528.36|10
1722433950000|2024-07-31 13:52:30|17608.06|17528.06|17606.36|17526.36|17608.2|17528.2|17605.8|17525.8|10
1722433960000|2024-07-31 13:52:40|17605.62|17525.62|17602.81|17522.81|17605.62|17525.62|17602.62|17522.62|8
1722433970000|2024-07-31 13:52:50|17602.7|17522.7|17601.71|17521.71|17602.7|17522.7|17601.53|17521.53|10
1722433980000|2024-07-31 13:53:00|17601.99|17521.99|17602.35|17522.35|17602.58|17522.58|17601.96|17521.96|10
1722433990000|2024-07-31 13:53:10|17602.45|17522.45|17603.62|17523.62|17603.62|17523.62|17602.33|17522.33|10
1722434000000|2024-07-31 13:53:20|17603.64|17523.64|17602.94|17522.94|17603.74|17523.74|17602.17|17522.17|10
1722434010000|2024-07-31 13:53:30|17602.77|17522.77|17605.38|17525.38|17606.11|17526.11|17602.77|17522.77|10
1722434020000|2024-07-31 13:53:40|17605.97|17525.97|17598.92|17518.92|17606.29|17526.29|17598.2|17518.2|10
1722434030000|2024-07-31 13:53:50|17598.53|17518.53|17601.84|17521.84|17602.56|17522.56|17598.34|17518.34|9
1722434040000|2024-07-31 13:54:00|17601.79|17521.79|17595.98|17515.98|17601.79|17521.79|17595.98|17515.98|10
1722434050000|2024-07-31 13:54:10|17594.44|17514.44|17588.79|17508.79|17594.44|17514.44|17588.59|17508.59|10
1722434060000|2024-07-31 13:54:20|17588.71|17508.71|17587.13|17507.13|17588.71|17508.71|17586.97|17506.97|10
1722434070000|2024-07-31 13:54:30|17586.98|17506.98|17583.87|17503.87|17587.75|17507.75|17583.58|17503.58|10
1722434080000|2024-07-31 13:54:40|17584.22|17504.22|17584.34|17504.34|17584.72|17504.72|17584.12|17504.12|9
1722434090000|2024-07-31 13:54:50|17584.31|17504.31|17582|17502|17584.31|17504.31|17582|17502|10
1722434100000|2024-07-31 13:55:00|17581.72|17501.72|17580.44|17500.44|17581.72|17501.72|17580.44|17500.44|10
1722434110000|2024-07-31 13:55:10|17580.72|17500.72|17576.59|17496.59|17580.72|17500.72|17576.59|17496.59|10
1722434120000|2024-07-31 13:55:20|17576.31|17496.31|17576.12|17496.12|17576.31|17496.31|17574.04|17494.04|9
1722434130000|2024-07-31 13:55:30|17576.7|17496.7|17580.49|17500.49|17580.49|17500.49|17576.7|17496.7|10
1722434140000|2024-07-31 13:55:40|17581.45|17501.45|17582.02|17502.02|17582.66|17502.66|17581.45|17501.45|10
1722434150000|2024-07-31 13:55:50|17582.28|17502.28|17581.48|17501.48|17582.28|17502.28|17580.64|17500.64|10
1722434160000|2024-07-31 13:56:00|17581.26|17501.26|17584.01|17504.01|17584.01|17504.01|17581.26|17501.26|9
1722434170000|2024-07-31 13:56:10|17584.3|17504.3|17587.14|17507.14|17587.14|17507.14|17584.3|17504.3|10
1722434180000|2024-07-31 13:56:20|17587.59|17507.59|17588.04|17508.04|17588.45|17508.45|17587.59|17507.59|10
1722434190000|2024-07-31 13:56:30|17587.37|17507.37|17585.7|17505.7|17587.51|17507.51|17585.7|17505.7|10
1722434200000|2024-07-31 13:56:40|17583.35|17503.35|17583.28|17503.28|17583.35|17503.35|17582.44|17502.44|10
1722434210000|2024-07-31 13:56:50|17583.19|17503.19|17582.32|17502.32|17583.19|17503.19|17581.95|17501.95|10
1722434220000|2024-07-31 13:57:00|17582.24|17502.24|17584.04|17504.04|17584.04|17504.04|17582.24|17502.24|10
1722434230000|2024-07-31 13:57:10|17584.43|17504.43|17585.87|17505.87|17585.87|17505.87|17584.43|17504.43|8
1722434240000|2024-07-31 13:57:20|17585.76|17505.76|17589.36|17509.36|17589.36|17509.36|17585.76|17505.76|10
1722434250000|2024-07-31 13:57:30|17589.22|17509.22|17590.01|17510.01|17590.53|17510.53|17589.17|17509.17|10
1722434260000|2024-07-31 13:57:40|17591.09|17511.09|17589.63|17509.63|17591.09|17511.09|17589.47|17509.47|10
1722434270000|2024-07-31 13:57:50|17589.53|17509.53|17588.41|17508.41|17589.96|17509.96|17588.41|17508.41|10
1722434280000|2024-07-31 13:58:00|17588.29|17508.29|17588.29|17508.29|17588.67|17508.67|17587.65|17507.65|9
1722434290000|2024-07-31 13:58:10|17587.98|17507.98|17592.55|17512.55|17592.55|17512.55|17587.8|17507.8|10
1722434300000|2024-07-31 13:58:20|17592.76|17512.76|17593.73|17513.73|17593.73|17513.73|17592.56|17512.56|9
1722434310000|2024-07-31 13:58:30|17593.37|17513.37|17594.01|17514.01|17594.01|17514.01|17593|17513|10
1722434320000|2024-07-31 13:58:40|17594.33|17514.33|17594.15|17514.15|17594.84|17514.84|17594.15|17514.15|10
1722434330000|2024-07-31 13:58:50|17594.41|17514.41|17595.11|17515.11|17595.11|17515.11|17594.34|17514.34|10
1722434340000|2024-07-31 13:59:00|17595.13|17515.13|17594.93|17514.93|17595.42|17515.42|17594.93|17514.93|10
1722434350000|2024-07-31 13:59:10|17594.73|17514.73|17594.83|17514.83|17594.92|17514.92|17594.34|17514.34|10
1722434360000|2024-07-31 13:59:20|17595.02|17515.02|17593.89|17513.89|17595.03|17515.03|17593.89|17513.89|10
1722434370000|2024-07-31 13:59:30|17593.68|17513.68|17591.19|17511.19|17593.68|17513.68|17591.19|17511.19|10
1722434380000|2024-07-31 13:59:40|17591.07|17511.07|17590.63|17510.63|17591.07|17511.07|17589.95|17509.95|10
1722434390000|2024-07-31 13:59:50|17590.81|17510.81|17590.86|17510.86|17590.86|17510.86|17590.54|17510.54|9
1722434400000|2024-07-31 14:00:00|17590.76|17510.76|17591.16|17511.16|17591.61|17511.61|17590.74|17510.74|10
1722434410000|2024-07-31 14:00:10|17591.25|17511.25|17594.65|17514.65|17594.65|17514.65|17590.62|17510.62|10
1722434420000|2024-07-31 14:00:20|17594.49|17514.49|17594|17514|17594.49|17514.49|17592.95|17512.95|9
1722434430000|2024-07-31 14:00:30|17594.12|17514.12|17595.69|17515.69|17595.69|17515.69|17593.37|17513.37|10
1722434440000|2024-07-31 14:00:40|17596.24|17516.24|17602.25|17522.25|17602.25|17522.25|17596.24|17516.24|10
1722434450000|2024-07-31 14:00:50|17602.28|17522.28|17603.66|17523.66|17603.66|17523.66|17602.28|17522.28|10
1722434460000|2024-07-31 14:01:00|17603.72|17523.72|17609.38|17529.38|17609.38|17529.38|17603.72|17523.72|10
1722434470000|2024-07-31 14:01:10|17609.15|17529.15|17609.81|17529.81|17610.3|17530.3|17609.15|17529.15|10
1722434480000|2024-07-31 14:01:20|17610.62|17530.62|17612.41|17532.41|17612.41|17532.41|17610.62|17530.62|10
1722434490000|2024-07-31 14:01:30|17612.13|17532.13|17613.4|17533.4|17613.4|17533.4|17611.27|17531.27|10
1722434500000|2024-07-31 14:01:40|17613.63|17533.63|17612.64|17532.64|17614.22|17534.22|17612.64|17532.64|10
1722434510000|2024-07-31 14:01:50|17612.24|17532.24|17611|17531|17612.24|17532.24|17610.73|17530.73|10
1722434520000|2024-07-31 14:02:00|17611.56|17531.56|17613.83|17533.83|17613.97|17533.97|17611.56|17531.56|9
1722434530000|2024-07-31 14:02:10|17613.85|17533.85|17616.35|17536.35|17616.35|17536.35|17613.85|17533.85|10
1722434540000|2024-07-31 14:02:20|17616.33|17536.33|17616.42|17536.42|17616.42|17536.42|17615.05|17535.05|9
1722434550000|2024-07-31 14:02:30|17616.2|17536.2|17617.48|17537.48|17618.23|17538.23|17615.8|17535.8|9
1722434560000|2024-07-31 14:02:40|17617.17|17537.17|17616.69|17536.69|17617.17|17537.17|17616.14|17536.14|10
1722434570000|2024-07-31 14:02:50|17616.84|17536.84|17616.59|17536.59|17619.73|17539.73|17616.59|17536.59|10
1722434580000|2024-07-31 14:03:00|17616.35|17536.35|17620.95|17540.95|17622.3|17542.3|17616.35|17536.35|10
1722434590000|2024-07-31 14:03:10|17620.74|17540.74|17619.84|17539.84|17620.98|17540.98|17619.53|17539.53|9
1722434600000|2024-07-31 14:03:20|17620.18|17540.18|17619.85|17539.85|17620.24|17540.24|17619.17|17539.17|10
1722434610000|2024-07-31 14:03:30|17619.94|17539.94|17622.06|17542.06|17622.06|17542.06|17619.94|17539.94|10
1722434620000|2024-07-31 14:03:40|17622.42|17542.42|17624.84|17544.84|17625.03|17545.03|17622.23|17542.23|10
1722434630000|2024-07-31 14:03:50|17624.63|17544.63|17627.87|17547.87|17627.87|17547.87|17624.6|17544.6|10
1722434640000|2024-07-31 14:04:00|17628|17548|17628.48|17548.48|17628.93|17548.93|17628|17548|10
1722434650000|2024-07-31 14:04:10|17628.23|17548.23|17627.44|17547.44|17628.43|17548.43|17627.39|17547.39|10
1722434660000|2024-07-31 14:04:20|17627.54|17547.54|17628.67|17548.67|17629.33|17549.33|17627.54|17547.54|10
1722434670000|2024-07-31 14:04:30|17628.63|17548.63|17631.08|17551.08|17631.3|17551.3|17628.63|17548.63|10
1722434680000|2024-07-31 14:04:40|17632.17|17552.17|17637.5|17557.5|17637.5|17557.5|17632.17|17552.17|10
1722434690000|2024-07-31 14:04:50|17637.72|17557.72|17640.02|17560.02|17640.02|17560.02|17637.72|17557.72|10
1722434700000|2024-07-31 14:05:00|17639.7|17559.7|17640.17|17560.17|17640.4|17560.4|17639.7|17559.7|9
1722434710000|2024-07-31 14:05:10|17639.38|17559.38|17633.54|17553.54|17639.38|17559.38|17633.54|17553.54|10
1722434720000|2024-07-31 14:05:20|17633.56|17553.56|17640.77|17560.77|17640.77|17560.77|17633.01|17553.01|10
1722434730000|2024-07-31 14:05:30|17640.81|17560.81|17641.25|17561.25|17641.25|17561.25|17640.46|17560.46|10
1722434740000|2024-07-31 14:05:40|17641.73|17561.73|17639.88|17559.88|17642.67|17562.67|17639.86|17559.86|10
1722434750000|2024-07-31 14:05:50|17639.92|17559.92|17638.7|17558.7|17640.2|17560.2|17638.7|17558.7|10
1722434760000|2024-07-31 14:06:00|17638.75|17558.75|17641.16|17561.16|17641.16|17561.16|17638.75|17558.75|9
1722434770000|2024-07-31 14:06:10|17642.34|17562.34|17642.3|17562.3|17643.13|17563.13|17642.3|17562.3|10
1722434780000|2024-07-31 14:06:20|17641.35|17561.35|17633.89|17553.89|17641.35|17561.35|17633.89|17553.89|10
1722434790000|2024-07-31 14:06:30|17633.77|17553.77|17631.76|17551.76|17633.77|17553.77|17631.76|17551.76|10
1722434800000|2024-07-31 14:06:40|17631.52|17551.52|17631.78|17551.78|17631.78|17551.78|17630.84|17550.84|10
1722434810000|2024-07-31 14:06:50|17631.56|17551.56|17636.6|17556.6|17636.6|17556.6|17631.52|17551.52|10
1722434820000|2024-07-31 14:07:00|17637.27|17557.27|17639.95|17559.95|17639.95|17559.95|17637.27|17557.27|10
1722434830000|2024-07-31 14:07:10|17639.84|17559.84|17640.58|17560.58|17640.93|17560.93|17639.84|17559.84|10
1722434840000|2024-07-31 14:07:20|17640.62|17560.62|17639.67|17559.67|17640.62|17560.62|17639.31|17559.31|10
1722434850000|2024-07-31 14:07:30|17639.24|17559.24|17633.79|17553.79|17639.24|17559.24|17633.79|17553.79|10
1722434860000|2024-07-31 14:07:40|17633.67|17553.67|17634.34|17554.34|17634.41|17554.41|17633.67|17553.67|10
1722434870000|2024-07-31 14:07:50|17634.28|17554.28|17634.99|17554.99|17634.99|17554.99|17634.28|17554.28|10
1722434880000|2024-07-31 14:08:00|17635.08|17555.08|17634.79|17554.79|17635.08|17555.08|17634.34|17554.34|10
1722434890000|2024-07-31 14:08:10|17635|17555|17635.73|17555.73|17635.73|17555.73|17635|17555|10
1722434900000|2024-07-31 14:08:20|17635.89|17555.89|17636.19|17556.19|17636.5|17556.5|17635.59|17555.59|10
1722434910000|2024-07-31 14:08:30|17636.12|17556.12|17635.99|17555.99|17636.23|17556.23|17635.93|17555.93|9
1722434920000|2024-07-31 14:08:40|17636.01|17556.01|17635.84|17555.84|17636.06|17556.06|17635.77|17555.77|10
1722434930000|2024-07-31 14:08:50|17636.19|17556.19|17636.06|17556.06|17636.19|17556.19|17635.84|17555.84|9
1722434940000|2024-07-31 14:09:00|17636.01|17556.01|17631.58|17551.58|17636.1|17556.1|17631.22|17551.22|10
1722434950000|2024-07-31 14:09:10|17631.99|17551.99|17633.88|17553.88|17633.88|17553.88|17631.95|17551.95|10
1722434960000|2024-07-31 14:09:20|17633.81|17553.81|17633.27|17553.27|17633.81|17553.81|17632.86|17552.86|10
1722434970000|2024-07-31 14:09:30|17633.48|17553.48|17632.87|17552.87|17633.48|17553.48|17632.43|17552.43|10
1722434980000|2024-07-31 14:09:40|17633.02|17553.02|17633.7|17553.7|17633.9|17553.9|17633.02|17553.02|10
1722434990000|2024-07-31 14:09:50|17634.02|17554.02|17636.41|17556.41|17636.68|17556.68|17634.02|17554.02|10
1722435000000|2024-07-31 14:10:00|17636.46|17556.46|17639.03|17559.03|17639.06|17559.06|17636.16|17556.16|10
1722435010000|2024-07-31 14:10:10|17638.82|17558.82|17638.93|17558.93|17638.93|17558.93|17638.17|17558.17|10
1722435020000|2024-07-31 14:10:20|17638.81|17558.81|17635.72|17555.72|17639.17|17559.17|17635.72|17555.72|9
1722435030000|2024-07-31 14:10:30|17639.55|17559.55|17636.39|17556.39|17639.55|17559.55|17636.39|17556.39|10
1722435040000|2024-07-31 14:10:40|17636.44|17556.44|17634.5|17554.5|17636.44|17556.44|17634.5|17554.5|10
1722435050000|2024-07-31 14:10:50|17634.84|17554.84|17635.24|17555.24|17635.64|17555.64|17634.84|17554.84|10
1722435060000|2024-07-31 14:11:00|17635.57|17555.57|17635.39|17555.39|17635.6|17555.6|17634.93|17554.93|10
1722435070000|2024-07-31 14:11:10|17635.3|17555.3|17633.77|17553.77|17635.57|17555.57|17633.77|17553.77|10
1722435080000|2024-07-31 14:11:20|17634.03|17554.03|17631.62|17551.62|17634.03|17554.03|17631.62|17551.62|10
1722435090000|2024-07-31 14:11:30|17631.5|17551.5|17629.65|17549.65|17631.5|17551.5|17629.53|17549.53|10
1722435100000|2024-07-31 14:11:40|17629.32|17549.32|17628.24|17548.24|17629.32|17549.32|17628.24|17548.24|8
1722435110000|2024-07-31 14:11:50|17628.09|17548.09|17627.74|17547.74|17628.09|17548.09|17627.57|17547.57|10
1722435120000|2024-07-31 14:12:00|17627.65|17547.65|17626.68|17546.68|17627.67|17547.67|17626.68|17546.68|10
1722435130000|2024-07-31 14:12:10|17625.73|17545.73|17619.17|17539.17|17625.73|17545.73|17619.17|17539.17|10
1722435140000|2024-07-31 14:12:20|17619.31|17539.31|17616.68|17536.68|17619.9|17539.9|17616.37|17536.37|10
1722435150000|2024-07-31 14:12:30|17617.17|17537.17|17621.76|17541.76|17621.76|17541.76|17617.17|17537.17|10
1722435160000|2024-07-31 14:12:40|17622.88|17542.88|17623.73|17543.73|17624.06|17544.06|17622.88|17542.88|10
1722435170000|2024-07-31 14:12:50|17623.57|17543.57|17625.03|17545.03|17625.51|17545.51|17623.57|17543.57|9
1722435180000|2024-07-31 14:13:00|17624.83|17544.83|17622.92|17542.92|17624.85|17544.85|17622.83|17542.83|9
1722435190000|2024-07-31 14:13:10|17622.11|17542.11|17620.1|17540.1|17622.11|17542.11|17620.1|17540.1|10
1722435200000|2024-07-31 14:13:20|17619.9|17539.9|17617.95|17537.95|17619.9|17539.9|17617.95|17537.95|9
1722435210000|2024-07-31 14:13:30|17617.96|17537.96|17615.66|17535.66|17617.96|17537.96|17615.34|17535.34|10
1722435220000|2024-07-31 14:13:40|17615.81|17535.81|17615.76|17535.76|17615.96|17535.96|17615.76|17535.76|9
1722435230000|2024-07-31 14:13:50|17615.64|17535.64|17613.25|17533.25|17615.64|17535.64|17612.79|17532.79|10
1722435240000|2024-07-31 14:14:00|17613.24|17533.24|17610.05|17530.05|17613.43|17533.43|17610.05|17530.05|10
1722435250000|2024-07-31 14:14:10|17610.12|17530.12|17605.43|17525.43|17610.12|17530.12|17605.43|17525.43|10
1722435260000|2024-07-31 14:14:20|17604.16|17524.16|17601.57|17521.57|17604.53|17524.53|17601.57|17521.57|10
1722435270000|2024-07-31 14:14:30|17601.51|17521.51|17603.59|17523.59|17603.59|17523.59|17601.51|17521.51|10
1722435280000|2024-07-31 14:14:40|17603.54|17523.54|17603.5|17523.5|17604.69|17524.69|17603.36|17523.36|10
1722435290000|2024-07-31 14:14:50|17603.96|17523.96|17604.63|17524.63|17604.87|17524.87|17603.93|17523.93|10
1722435300000|2024-07-31 14:15:00|17604.34|17524.34|17596.22|17516.22|17604.34|17524.34|17596.22|17516.22|10
1722435310000|2024-07-31 14:15:10|17596.82|17516.82|17602.93|17522.93|17602.93|17522.93|17596.82|17516.82|9
1722435320000|2024-07-31 14:15:20|17603.1|17523.1|17604.02|17524.02|17604.37|17524.37|17603.1|17523.1|10
1722435330000|2024-07-31 14:15:30|17603.99|17523.99|17604.69|17524.69|17604.69|17524.69|17603.52|17523.52|10
1722435340000|2024-07-31 14:15:40|17604.76|17524.76|17601.45|17521.45|17604.76|17524.76|17601.45|17521.45|10
1722435350000|2024-07-31 14:15:50|17601.15|17521.15|17597.96|17517.96|17601.15|17521.15|17597.46|17517.46|10
1722435360000|2024-07-31 14:16:00|17595.55|17515.55|17595.04|17515.04|17595.6|17515.6|17594.48|17514.48|10
1722435370000|2024-07-31 14:16:10|17595.16|17515.16|17593.65|17513.65|17595.16|17515.16|17593.65|17513.65|10
1722435380000|2024-07-31 14:16:20|17593.95|17513.95|17592.01|17512.01|17593.97|17513.97|17592.01|17512.01|10
1722435390000|2024-07-31 14:16:30|17591.94|17511.94|17587.67|17507.67|17591.94|17511.94|17587.67|17507.67|10
1722435400000|2024-07-31 14:16:40|17587.4|17507.4|17577.78|17497.78|17587.4|17507.4|17577.78|17497.78|10
1722435410000|2024-07-31 14:16:50|17577.05|17497.05|17571.05|17491.05|17577.05|17497.05|17571.05|17491.05|10
1722435420000|2024-07-31 14:17:00|17568.85|17488.85|17570.14|17490.14|17570.14|17490.14|17567.99|17487.99|10
1722435430000|2024-07-31 14:17:10|17569.91|17489.91|17566.94|17486.94|17569.91|17489.91|17566.88|17486.88|10
1722435440000|2024-07-31 14:17:20|17568.02|17488.02|17566.74|17486.74|17568.02|17488.02|17566.65|17486.65|10
1722435450000|2024-07-31 14:17:30|17567.04|17487.04|17567.63|17487.63|17567.63|17487.63|17566.19|17486.19|10
1722435460000|2024-07-31 14:17:40|17568.22|17488.22|17570.25|17490.25|17570.69|17490.69|17567.9|17487.9|10
1722435470000|2024-07-31 14:17:50|17570.36|17490.36|17569.56|17489.56|17570.46|17490.46|17568.58|17488.58|10
1722435480000|2024-07-31 14:18:00|17569.8|17489.8|17567.9|17487.9|17569.92|17489.92|17567.9|17487.9|10
1722435490000|2024-07-31 14:18:10|17567.73|17487.73|17567.21|17487.21|17567.73|17487.73|17566.35|17486.35|10
1722435500000|2024-07-31 14:18:20|17567.15|17487.15|17569.66|17489.66|17569.66|17489.66|17566.88|17486.88|10
1722435510000|2024-07-31 14:18:30|17571.24|17491.24|17574.63|17494.63|17574.63|17494.63|17571.24|17491.24|10
1722435520000|2024-07-31 14:18:40|17575.24|17495.24|17579.49|17499.49|17579.49|17499.49|17575.24|17495.24|10
1722435530000|2024-07-31 14:18:50|17580.21|17500.21|17579.96|17499.96|17580.75|17500.75|17579.96|17499.96|10
1722435540000|2024-07-31 14:19:00|17579.69|17499.69|17577.96|17497.96|17579.85|17499.85|17577.96|17497.96|10
1722435550000|2024-07-31 14:19:10|17578.51|17498.51|17579.16|17499.16|17579.16|17499.16|17578.36|17498.36|10
1722435560000|2024-07-31 14:19:20|17579.65|17499.65|17579.14|17499.14|17579.65|17499.65|17579.02|17499.02|10
1722435570000|2024-07-31 14:19:30|17578.98|17498.98|17571.62|17491.62|17580.58|17500.58|17571.62|17491.62|10
1722435580000|2024-07-31 14:19:40|17571.49|17491.49|17569.11|17489.11|17571.49|17491.49|17569.1|17489.1|10
1722435590000|2024-07-31 14:19:50|17569.28|17489.28|17569.43|17489.43|17569.64|17489.64|17568.01|17488.01|10
1722435600000|2024-07-31 14:20:00|17569.6|17489.6|17568.18|17488.18|17569.6|17489.6|17567.53|17487.53|10
1722435610000|2024-07-31 14:20:10|17568.89|17488.89|17569.96|17489.96|17570.76|17490.76|17568.89|17488.89|10
1722435620000|2024-07-31 14:20:20|17569.49|17489.49|17565.02|17485.02|17569.49|17489.49|17565.02|17485.02|10
1722435630000|2024-07-31 14:20:30|17565.19|17485.19|17568.18|17488.18|17568.18|17488.18|17564.61|17484.61|10
1722435640000|2024-07-31 14:20:40|17569.05|17489.05|17567.05|17487.05|17569.34|17489.34|17567.05|17487.05|10
1722435650000|2024-07-31 14:20:50|17566.86|17486.86|17561.21|17481.21|17567.2|17487.2|17560.66|17480.66|10
1722435660000|2024-07-31 14:21:00|17561.11|17481.11|17559.64|17479.64|17561.11|17481.11|17559.63|17479.63|10
1722435670000|2024-07-31 14:21:10|17559.63|17479.63|17560.09|17480.09|17560.79|17480.79|17559.43|17479.43|10
1722435680000|2024-07-31 14:21:20|17560.06|17480.06|17553.91|17473.91|17560.06|17480.06|17553.91|17473.91|9
1722435690000|2024-07-31 14:21:30|17553.89|17473.89|17551.91|17471.91|17554.02|17474.02|17551.91|17471.91|10
1722435700000|2024-07-31 14:21:40|17550.79|17470.79|17546.46|17466.46|17550.79|17470.79|17546.32|17466.32|10
1722435710000|2024-07-31 14:21:50|17546.47|17466.47|17544.69|17464.69|17546.47|17466.47|17544.23|17464.23|10
1722435720000|2024-07-31 14:22:00|17544.95|17464.95|17548.41|17468.41|17548.41|17468.41|17544.72|17464.72|10
1722435730000|2024-07-31 14:22:10|17549.31|17469.31|17549.48|17469.48|17549.49|17469.49|17549.04|17469.04|10
1722435740000|2024-07-31 14:22:20|17549.64|17469.64|17547.58|17467.58|17549.64|17469.64|17547.58|17467.58|10
1722435750000|2024-07-31 14:22:30|17547.14|17467.14|17544.52|17464.52|17547.14|17467.14|17544.52|17464.52|10
1722435760000|2024-07-31 14:22:40|17544.38|17464.38|17543.1|17463.1|17544.45|17464.45|17543.1|17463.1|10
1722435770000|2024-07-31 14:22:50|17542.96|17462.96|17542.45|17462.45|17542.96|17462.96|17542.15|17462.15|10
1722435780000|2024-07-31 14:23:00|17542.6|17462.6|17540.03|17460.03|17542.63|17462.63|17539.5|17459.5|10
1722435790000|2024-07-31 14:23:10|17540.74|17460.74|17539.01|17459.01|17540.74|17460.74|17539.01|17459.01|9
1722435800000|2024-07-31 14:23:20|17539.17|17459.17|17538.48|17458.48|17539.17|17459.17|17538.24|17458.24|10
1722435810000|2024-07-31 14:23:30|17538.49|17458.49|17539.39|17459.39|17539.39|17459.39|17538.45|17458.45|10
1722435820000|2024-07-31 14:23:40|17539.18|17459.18|17540.18|17460.18|17541.3|17461.3|17539.18|17459.18|9
1722435830000|2024-07-31 14:23:50|17540.5|17460.5|17533.16|17453.16|17540.5|17460.5|17533.16|17453.16|10
1722435840000|2024-07-31 14:24:00|17533.01|17453.01|17533.24|17453.24|17533.3|17453.3|17533.01|17453.01|9
1722435850000|2024-07-31 14:24:10|17533.01|17453.01|17535.15|17455.15|17535.84|17455.84|17532.62|17452.62|10
1722435860000|2024-07-31 14:24:20|17535.52|17455.52|17536.7|17456.7|17537|17457|17535.52|17455.52|10
1722435870000|2024-07-31 14:24:30|17536.95|17456.95|17537.19|17457.19|17537.94|17457.94|17536.95|17456.95|10
1722435880000|2024-07-31 14:24:40|17537.21|17457.21|17538.16|17458.16|17538.3|17458.3|17537.04|17457.04|9
1722435890000|2024-07-31 14:24:50|17538.46|17458.46|17538.77|17458.77|17538.78|17458.78|17538.46|17458.46|9
1722435900000|2024-07-31 14:25:00|17538.68|17458.68|17539.13|17459.13|17539.31|17459.31|17538.25|17458.25|10
1722435910000|2024-07-31 14:25:10|17538.74|17458.74|17537.04|17457.04|17538.74|17458.74|17537.04|17457.04|10
1722435920000|2024-07-31 14:25:20|17537.25|17457.25|17535.76|17455.76|17537.25|17457.25|17535.76|17455.76|9
1722435930000|2024-07-31 14:25:30|17535.62|17455.62|17533.64|17453.64|17535.62|17455.62|17533.64|17453.64|10
1722435940000|2024-07-31 14:25:40|17531.77|17451.77|17529.3|17449.3|17531.77|17451.77|17529.3|17449.3|10
1722435950000|2024-07-31 14:25:50|17529.47|17449.47|17525.51|17445.51|17529.47|17449.47|17524.41|17444.41|10
1722435960000|2024-07-31 14:26:00|17525.37|17445.37|17519.11|17439.11|17525.37|17445.37|17519.11|17439.11|10
1722435970000|2024-07-31 14:26:10|17517.59|17437.59|17512.45|17432.45|17517.59|17437.59|17511.97|17431.97|10
1722435980000|2024-07-31 14:26:20|17512.73|17432.73|17516.11|17436.11|17516.19|17436.19|17512.73|17432.73|10
1722435990000|2024-07-31 14:26:30|17516.04|17436.04|17514.58|17434.58|17516.05|17436.05|17514.58|17434.58|10
1722436000000|2024-07-31 14:26:40|17509.95|17429.95|17507.57|17427.57|17510.27|17430.27|17506.84|17426.84|10
1722436010000|2024-07-31 14:26:50|17507.61|17427.61|17508.27|17428.27|17508.84|17428.84|17507.45|17427.45|10
1722436020000|2024-07-31 14:27:00|17507.65|17427.65|17506.17|17426.17|17507.65|17427.65|17506|17426|10
1722436030000|2024-07-31 14:27:10|17506.2|17426.2|17502.93|17422.93|17506.29|17426.29|17502.93|17422.93|10
1722436040000|2024-07-31 14:27:20|17502.37|17422.37|17498.58|17418.58|17503.02|17423.02|17498.58|17418.58|10
1722436050000|2024-07-31 14:27:30|17498.26|17418.26|17489.01|17409.01|17498.26|17418.26|17488.96|17408.96|10
1722436060000|2024-07-31 14:27:40|17489.54|17409.54|17483.26|17403.26|17489.54|17409.54|17483.02|17403.02|10
1722436070000|2024-07-31 14:27:50|17481.61|17401.61|17477.23|17397.23|17481.69|17401.69|17477.23|17397.23|10
1722436080000|2024-07-31 14:28:00|17476.35|17396.35|17472.2|17392.2|17476.35|17396.35|17471.61|17391.61|10
1722436090000|2024-07-31 14:28:10|17473.97|17393.97|17474.84|17394.84|17474.84|17394.84|17472.91|17392.91|10
1722436100000|2024-07-31 14:28:20|17474.58|17394.58|17475.9|17395.9|17476.26|17396.26|17474.58|17394.58|10
1722436110000|2024-07-31 14:28:30|17476.11|17396.11|17476.46|17396.46|17476.46|17396.46|17475.84|17395.84|8
1722436120000|2024-07-31 14:28:40|17476.65|17396.65|17478.25|17398.25|17478.25|17398.25|17476.36|17396.36|9
1722436130000|2024-07-31 14:28:50|17478.31|17398.31|17479.05|17399.05|17480.52|17400.52|17478.31|17398.31|10
1722436140000|2024-07-31 14:29:00|17479.08|17399.08|17480.39|17400.39|17480.39|17400.39|17478.28|17398.28|10
1722436150000|2024-07-31 14:29:10|17480.78|17400.78|17483.16|17403.16|17483.53|17403.53|17480.78|17400.78|10
1722436160000|2024-07-31 14:29:20|17484.36|17404.36|17481.31|17401.31|17484.36|17404.36|17481.31|17401.31|10
1722436170000|2024-07-31 14:29:30|17481.19|17401.19|17481.82|17401.82|17482.02|17402.02|17481.04|17401.04|10
1722436180000|2024-07-31 14:29:40|17482.03|17402.03|17484.01|17404.01|17484.01|17404.01|17482.03|17402.03|10
1722436190000|2024-07-31 14:29:50|17484.21|17404.21|17485.9|17405.9|17485.9|17405.9|17484.21|17404.21|10
1722436200000|2024-07-31 14:30:00|17486.01|17406.01|17486.74|17406.74|17487.34|17407.34|17486|17406|10
1722436210000|2024-07-31 14:30:10|17487.5|17407.5|17491.44|17411.44|17491.44|17411.44|17487.5|17407.5|9
1722436220000|2024-07-31 14:30:20|17491.82|17411.82|17491.57|17411.57|17492.41|17412.41|17490.84|17410.84|10
1722436230000|2024-07-31 14:30:30|17493.16|17413.16|17489.31|17409.31|17493.16|17413.16|17489.31|17409.31|10
1722436240000|2024-07-31 14:30:40|17489.56|17409.56|17491.8|17411.8|17492.51|17412.51|17489.56|17409.56|10
1722436250000|2024-07-31 14:30:50|17491.66|17411.66|17493.24|17413.24|17493.24|17413.24|17491.66|17411.66|9
1722436260000|2024-07-31 14:31:00|17493.16|17413.16|17498.47|17418.47|17498.47|17418.47|17493.16|17413.16|10
1722436270000|2024-07-31 14:31:10|17498.34|17418.34|17495.64|17415.64|17498.84|17418.84|17494.93|17414.93|10
1722436280000|2024-07-31 14:31:20|17495.86|17415.86|17495.41|17415.41|17496.12|17416.12|17495.41|17415.41|9
1722436290000|2024-07-31 14:31:30|17495.55|17415.55|17494.69|17414.69|17495.55|17415.55|17494.69|17414.69|10
1722436300000|2024-07-31 14:31:40|17494.23|17414.23|17494.9|17414.9|17495.7|17415.7|17494.12|17414.12|10
1722436310000|2024-07-31 14:31:50|17494.47|17414.47|17495.94|17415.94|17495.94|17415.94|17494.47|17414.47|10
1722436320000|2024-07-31 14:32:00|17496.07|17416.07|17496.84|17416.84|17497.11|17417.11|17496.07|17416.07|10
1722436330000|2024-07-31 14:32:10|17496.7|17416.7|17494.84|17414.84|17496.7|17416.7|17494.84|17414.84|10
1722436340000|2024-07-31 14:32:20|17495.12|17415.12|17490.24|17410.24|17495.12|17415.12|17490.24|17410.24|10
1722436350000|2024-07-31 14:32:30|17489.8|17409.8|17489.37|17409.37|17489.8|17409.8|17488.63|17408.63|10
1722436360000|2024-07-31 14:32:40|17489.08|17409.08|17484.56|17404.56|17489.28|17409.28|17484.56|17404.56|10
1722436370000|2024-07-31 14:32:50|17484.09|17404.09|17481.93|17401.93|17484.09|17404.09|17481.15|17401.15|10
1722436380000|2024-07-31 14:33:00|17479.51|17399.51|17478.06|17398.06|17479.51|17399.51|17477.64|17397.64|10
1722436390000|2024-07-31 14:33:10|17477.46|17397.46|17474.38|17394.38|17477.88|17397.88|17474.06|17394.06|10
1722436400000|2024-07-31 14:33:20|17474.47|17394.47|17470.8|17390.8|17474.47|17394.47|17470.8|17390.8|10
1722436410000|2024-07-31 14:33:30|17470.43|17390.43|17468.7|17388.7|17470.6|17390.6|17468.7|17388.7|10
1722436420000|2024-07-31 14:33:40|17469.15|17389.15|17468.61|17388.61|17469.15|17389.15|17467.36|17387.36|10
1722436430000|2024-07-31 14:33:50|17469.41|17389.41|17474.06|17394.06|17474.06|17394.06|17469.41|17389.41|10
1722436440000|2024-07-31 14:34:00|17474.16|17394.16|17476.98|17396.98|17476.98|17396.98|17474.16|17394.16|10
1722436450000|2024-07-31 14:34:10|17476.8|17396.8|17477.82|17397.82|17478.02|17398.02|17476.39|17396.39|10
1722436460000|2024-07-31 14:34:20|17477.94|17397.94|17481.67|17401.67|17481.67|17401.67|17477.7|17397.7|10
1722436470000|2024-07-31 14:34:30|17482.03|17402.03|17483.19|17403.19|17483.48|17403.48|17482.03|17402.03|10
1722436480000|2024-07-31 14:34:40|17483.51|17403.51|17486.29|17406.29|17486.29|17406.29|17483.51|17403.51|10
1722436490000|2024-07-31 14:34:50|17486.3|17406.3|17489.05|17409.05|17489.23|17409.23|17486.3|17406.3|10
1722436500000|2024-07-31 14:35:00|17488.81|17408.81|17488.38|17408.38|17489.56|17409.56|17488.02|17408.02|10
1722436510000|2024-07-31 14:35:10|17488.69|17408.69|17494.13|17414.13|17494.13|17414.13|17488.69|17408.69|10
1722436520000|2024-07-31 14:35:20|17494.39|17414.39|17494.89|17414.89|17496.72|17416.72|17494.39|17414.39|10
1722436530000|2024-07-31 14:35:30|17494.87|17414.87|17494.89|17414.89|17495.28|17415.28|17493.17|17413.17|10
1722436540000|2024-07-31 14:35:40|17494.53|17414.53|17497.17|17417.17|17497.17|17417.17|17494.33|17414.33|10
1722436550000|2024-07-31 14:35:50|17497.78|17417.78|17501.86|17421.86|17501.86|17421.86|17497.78|17417.78|8
1722436560000|2024-07-31 14:36:00|17502.08|17422.08|17500.65|17420.65|17502.08|17422.08|17499.77|17419.77|10
1722436570000|2024-07-31 14:36:10|17500.53|17420.53|17500.94|17420.94|17501.74|17421.74|17500.53|17420.53|10
1722436580000|2024-07-31 14:36:20|17500.36|17420.36|17500.52|17420.52|17500.98|17420.98|17500.36|17420.36|9
1722436590000|2024-07-31 14:36:30|17500.51|17420.51|17499.42|17419.42|17500.98|17420.98|17499.42|17419.42|10
1722436600000|2024-07-31 14:36:40|17499.45|17419.45|17504.03|17424.03|17504.03|17424.03|17499.45|17419.45|10
1722436610000|2024-07-31 14:36:50|17505|17425|17512.03|17432.03|17512.03|17432.03|17505|17425|10
1722436620000|2024-07-31 14:37:00|17513.23|17433.23|17514.29|17434.29|17514.76|17434.76|17513.23|17433.23|10
1722436630000|2024-07-31 14:37:10|17514.5|17434.5|17516.75|17436.75|17516.75|17436.75|17514.5|17434.5|10
1722436640000|2024-07-31 14:37:20|17518.68|17438.68|17522.85|17442.85|17522.85|17442.85|17518.68|17438.68|10
1722436650000|2024-07-31 14:37:30|17522.89|17442.89|17525.16|17445.16|17525.68|17445.68|17522.89|17442.89|10
1722436660000|2024-07-31 14:37:40|17525.58|17445.58|17525.76|17445.76|17526.66|17446.66|17525.58|17445.58|10
1722436670000|2024-07-31 14:37:50|17525.7|17445.7|17526.74|17446.74|17527.96|17447.96|17525.7|17445.7|10
1722436680000|2024-07-31 14:38:00|17526.34|17446.34|17526.53|17446.53|17526.69|17446.69|17526.34|17446.34|10
1722436690000|2024-07-31 14:38:10|17526.37|17446.37|17520.36|17440.36|17526.37|17446.37|17520.36|17440.36|10
1722436700000|2024-07-31 14:38:20|17520.82|17440.82|17518.64|17438.64|17520.82|17440.82|17518.64|17438.64|10
1722436710000|2024-07-31 14:38:30|17519.22|17439.22|17522.26|17442.26|17522.26|17442.26|17519.22|17439.22|10
1722436720000|2024-07-31 14:38:40|17521.94|17441.94|17524.12|17444.12|17524.12|17444.12|17521.94|17441.94|10
1722436730000|2024-07-31 14:38:50|17524.26|17444.26|17525.97|17445.97|17525.97|17445.97|17524.26|17444.26|10
1722436740000|2024-07-31 14:39:00|17526.91|17446.91|17527.88|17447.88|17527.88|17447.88|17526.61|17446.61|10
1722436750000|2024-07-31 14:39:10|17527.7|17447.7|17528.92|17448.92|17528.92|17448.92|17527.32|17447.32|10
1722436760000|2024-07-31 14:39:20|17528.94|17448.94|17532.52|17452.52|17532.52|17452.52|17528.94|17448.94|10
1722436770000|2024-07-31 14:39:30|17532.62|17452.62|17532.89|17452.89|17533.28|17453.28|17532.53|17452.53|10
1722436780000|2024-07-31 14:39:40|17533|17453|17533.36|17453.36|17533.51|17453.51|17532.87|17452.87|10
1722436790000|2024-07-31 14:39:50|17533.54|17453.54|17532.16|17452.16|17533.6|17453.6|17531.81|17451.81|10
1722436800000|2024-07-31 14:40:00|17532.27|17452.27|17536.2|17456.2|17537.82|17457.82|17532.27|17452.27|10
1722436810000|2024-07-31 14:40:10|17536.18|17456.18|17530.81|17450.81|17536.23|17456.23|17530.74|17450.74|10
1722436820000|2024-07-31 14:40:20|17530.72|17450.72|17526.51|17446.51|17530.72|17450.72|17526.51|17446.51|10
1722436830000|2024-07-31 14:40:30|17526.39|17446.39|17524.13|17444.13|17526.58|17446.58|17523.81|17443.81|10
1722436840000|2024-07-31 14:40:40|17523.87|17443.87|17520.62|17440.62|17523.87|17443.87|17520.13|17440.13|10
1722436850000|2024-07-31 14:40:50|17520.36|17440.36|17518.67|17438.67|17520.36|17440.36|17518.67|17438.67|10
1722436860000|2024-07-31 14:41:00|17519.06|17439.06|17521.74|17441.74|17521.74|17441.74|17519.06|17439.06|9
1722436870000|2024-07-31 14:41:10|17522.98|17442.98|17527.95|17447.95|17527.95|17447.95|17522.98|17442.98|10
1722436880000|2024-07-31 14:41:20|17530.51|17450.51|17531.77|17451.77|17531.87|17451.87|17529.37|17449.37|10
1722436890000|2024-07-31 14:41:30|17531.75|17451.75|17530.33|17450.33|17531.75|17451.75|17528.34|17448.34|10
1722436900000|2024-07-31 14:41:40|17530.7|17450.7|17528.67|17448.67|17530.7|17450.7|17527.92|17447.92|10
1722436910000|2024-07-31 14:41:50|17529.41|17449.41|17532.07|17452.07|17532.54|17452.54|17527.97|17447.97|10
1722436920000|2024-07-31 14:42:00|17532.46|17452.46|17530.46|17450.46|17532.52|17452.52|17530.34|17450.34|10
1722436930000|2024-07-31 14:42:10|17528.9|17448.9|17522.86|17442.86|17528.9|17448.9|17521.12|17441.12|10
1722436940000|2024-07-31 14:42:20|17522.43|17442.43|17520.04|17440.04|17522.43|17442.43|17519.39|17439.39|10
1722436950000|2024-07-31 14:42:30|17520.2|17440.2|17517.11|17437.11|17520.2|17440.2|17517.11|17437.11|10
1722436960000|2024-07-31 14:42:40|17516.92|17436.92|17516.98|17436.98|17517.15|17437.15|17516.38|17436.38|10
1722436970000|2024-07-31 14:42:50|17517.05|17437.05|17516.79|17436.79|17517.18|17437.18|17516.56|17436.56|10
1722436980000|2024-07-31 14:43:00|17516.87|17436.87|17514.78|17434.78|17517.05|17437.05|17514.78|17434.78|10
1722436990000|2024-07-31 14:43:10|17514.25|17434.25|17513.6|17433.6|17514.25|17434.25|17512.9|17432.9|10
1722437000000|2024-07-31 14:43:20|17512.95|17432.95|17514.92|17434.92|17515.03|17435.03|17512.85|17432.85|10
1722437010000|2024-07-31 14:43:30|17514.98|17434.98|17514.92|17434.92|17515.52|17435.52|17514.86|17434.86|10
1722437020000|2024-07-31 14:43:40|17515.24|17435.24|17514.98|17434.98|17516.21|17436.21|17514.98|17434.98|10
1722437030000|2024-07-31 14:43:50|17514.95|17434.95|17513.06|17433.06|17514.95|17434.95|17511.64|17431.64|10
1722437040000|2024-07-31 14:44:00|17513.1|17433.1|17514.5|17434.5|17514.5|17434.5|17512.68|17432.68|10
1722437050000|2024-07-31 14:44:10|17514.98|17434.98|17517.16|17437.16|17517.16|17437.16|17514.98|17434.98|10
1722437060000|2024-07-31 14:44:20|17517.66|17437.66|17517.34|17437.34|17517.76|17437.76|17517.34|17437.34|10
1722437070000|2024-07-31 14:44:30|17518.84|17438.84|17518.2|17438.2|17518.95|17438.95|17517.8|17437.8|10
1722437080000|2024-07-31 14:44:40|17518.25|17438.25|17518.85|17438.85|17519.08|17439.08|17518.25|17438.25|10
1722437090000|2024-07-31 14:44:50|17518.69|17438.69|17518.01|17438.01|17519.25|17439.25|17518.01|17438.01|10
1722437100000|2024-07-31 14:45:00|17517.98|17437.98|17514.82|17434.82|17517.98|17437.98|17514.82|17434.82|10
1722437110000|2024-07-31 14:45:10|17514.92|17434.92|17520.87|17440.87|17520.87|17440.87|17514.92|17434.92|10
1722437120000|2024-07-31 14:45:20|17521.1|17441.1|17523.68|17443.68|17523.8|17443.8|17521.1|17441.1|10
1722437130000|2024-07-31 14:45:30|17523.55|17443.55|17523.35|17443.35|17524.53|17444.53|17523.35|17443.35|10
1722437140000|2024-07-31 14:45:40|17523.5|17443.5|17520.35|17440.35|17523.5|17443.5|17520.02|17440.02|10
1722437150000|2024-07-31 14:45:50|17519.76|17439.76|17518.12|17438.12|17519.76|17439.76|17518.12|17438.12|10
1722437160000|2024-07-31 14:46:00|17518.45|17438.45|17521.98|17441.98|17521.98|17441.98|17518.15|17438.15|9
1722437170000|2024-07-31 14:46:10|17522.14|17442.14|17525.09|17445.09|17525.49|17445.49|17522.14|17442.14|10
1722437180000|2024-07-31 14:46:20|17525.2|17445.2|17528.27|17448.27|17528.27|17448.27|17525.2|17445.2|10
1722437190000|2024-07-31 14:46:30|17528.58|17448.58|17527.97|17447.97|17530.47|17450.47|17527.97|17447.97|10
1722437200000|2024-07-31 14:46:40|17525.75|17445.75|17521.71|17441.71|17525.75|17445.75|17521.56|17441.56|10
1722437210000|2024-07-31 14:46:50|17520.83|17440.83|17519.81|17439.81|17521.16|17441.16|17519.78|17439.78|10
1722437220000|2024-07-31 14:47:00|17519.8|17439.8|17521|17441|17521.21|17441.21|17519.8|17439.8|10
1722437230000|2024-07-31 14:47:10|17521.61|17441.61|17525.95|17445.95|17525.95|17445.95|17521.61|17441.61|10
1722437240000|2024-07-31 14:47:20|17526.94|17446.94|17525.11|17445.11|17526.94|17446.94|17524.94|17444.94|10
1722437250000|2024-07-31 14:47:30|17524.67|17444.67|17528.39|17448.39|17528.39|17448.39|17524.67|17444.67|10
1722437260000|2024-07-31 14:47:40|17527.97|17447.97|17530.34|17450.34|17530.34|17450.34|17527.97|17447.97|10
1722437270000|2024-07-31 14:47:50|17530.36|17450.36|17531.85|17451.85|17531.85|17451.85|17530.36|17450.36|9
1722437280000|2024-07-31 14:48:00|17532.11|17452.11|17533.33|17453.33|17533.63|17453.63|17531.7|17451.7|10
1722437290000|2024-07-31 14:48:10|17533.58|17453.58|17534.6|17454.6|17534.88|17454.88|17533.58|17453.58|10
1722437300000|2024-07-31 14:48:20|17534.7|17454.7|17534.81|17454.81|17534.95|17454.95|17534.01|17454.01|10
1722437310000|2024-07-31 14:48:30|17534.73|17454.73|17545.03|17465.03|17545.03|17465.03|17534.73|17454.73|10
1722437320000|2024-07-31 14:48:40|17546.14|17466.14|17566.21|17486.21|17566.21|17486.21|17545.35|17465.35|10
1722437330000|2024-07-31 14:48:50|17566.85|17486.85|17566.18|17486.18|17568.29|17488.29|17566.18|17486.18|10
1722437340000|2024-07-31 14:49:00|17566.51|17486.51|17562.96|17482.96|17570.51|17490.51|17562.96|17482.96|10
1722437350000|2024-07-31 14:49:10|17562.04|17482.04|17558.06|17478.06|17562.04|17482.04|17557.81|17477.81|10
1722437360000|2024-07-31 14:49:20|17557.11|17477.11|17555.02|17475.02|17557.11|17477.11|17555.02|17475.02|10
1722437370000|2024-07-31 14:49:30|17554.67|17474.67|17553.98|17473.98|17555.52|17475.52|17553.98|17473.98|10
1722437380000|2024-07-31 14:49:40|17553.7|17473.7|17550.03|17470.03|17553.96|17473.96|17550.03|17470.03|10
1722437390000|2024-07-31 14:49:50|17549.74|17469.74|17545.54|17465.54|17549.75|17469.75|17545.54|17465.54|10
1722437400000|2024-07-31 14:50:00|17546.53|17466.53|17539.83|17459.83|17546.68|17466.68|17539.83|17459.83|10
1722437410000|2024-07-31 14:50:10|17540.13|17460.13|17540.27|17460.27|17541.38|17461.38|17540.13|17460.13|10
1722437420000|2024-07-31 14:50:20|17540.8|17460.8|17537.32|17457.32|17540.8|17460.8|17537.32|17457.32|10
1722437430000|2024-07-31 14:50:30|17536.53|17456.53|17535.84|17455.84|17536.53|17456.53|17534.75|17454.75|10
1722437440000|2024-07-31 14:50:40|17535.6|17455.6|17536.98|17456.98|17537.41|17457.41|17535.6|17455.6|10
1722437450000|2024-07-31 14:50:50|17536.85|17456.85|17535.85|17455.85|17537.09|17457.09|17535.85|17455.85|10
1722437460000|2024-07-31 14:51:00|17535.57|17455.57|17535.55|17455.55|17536.44|17456.44|17535.27|17455.27|10
1722437470000|2024-07-31 14:51:10|17535.63|17455.63|17533.79|17453.79|17535.63|17455.63|17533.79|17453.79|9
1722437480000|2024-07-31 14:51:20|17533.73|17453.73|17527.9|17447.9|17533.73|17453.73|17527.9|17447.9|10
1722437490000|2024-07-31 14:51:30|17528.41|17448.41|17527.9|17447.9|17528.81|17448.81|17527.9|17447.9|10
1722437500000|2024-07-31 14:51:40|17527.96|17447.96|17527.3|17447.3|17529.01|17449.01|17527.3|17447.3|10
1722437510000|2024-07-31 14:51:50|17527.14|17447.14|17521.01|17441.01|17527.14|17447.14|17520.85|17440.85|10
1722437520000|2024-07-31 14:52:00|17520.73|17440.73|17516.47|17436.47|17520.73|17440.73|17516.47|17436.47|10
1722437530000|2024-07-31 14:52:10|17516.44|17436.44|17512.2|17432.2|17516.44|17436.44|17512.17|17432.17|10
1722437540000|2024-07-31 14:52:20|17512.18|17432.18|17512.93|17432.93|17512.93|17432.93|17512.08|17432.08|10
1722437550000|2024-07-31 14:52:30|17512.97|17432.97|17512.87|17432.87|17513.1|17433.1|17512.45|17432.45|9
1722437560000|2024-07-31 14:52:40|17512.56|17432.56|17513.36|17433.36|17513.36|17433.36|17512.2|17432.2|10
1722437570000|2024-07-31 14:52:50|17513.84|17433.84|17513.06|17433.06|17514.33|17434.33|17513.05|17433.05|10
1722437580000|2024-07-31 14:53:00|17512.49|17432.49|17512.34|17432.34|17512.49|17432.49|17511.99|17431.99|10
1722437590000|2024-07-31 14:53:10|17512.33|17432.33|17509.35|17429.35|17512.45|17432.45|17509.35|17429.35|9
1722437600000|2024-07-31 14:53:20|17507.58|17427.58|17503.15|17423.15|17507.58|17427.58|17503.15|17423.15|10
1722437610000|2024-07-31 14:53:30|17503.08|17423.08|17501.31|17421.31|17503.08|17423.08|17501.31|17421.31|10
1722437620000|2024-07-31 14:53:40|17501.35|17421.35|17502.35|17422.35|17502.43|17422.43|17501.35|17421.35|10
1722437630000|2024-07-31 14:53:50|17502.11|17422.11|17500.74|17420.74|17503.21|17423.21|17500.5|17420.5|10
1722437640000|2024-07-31 14:54:00|17500.67|17420.67|17501.89|17421.89|17502.06|17422.06|17500.67|17420.67|10
1722437650000|2024-07-31 14:54:10|17502.02|17422.02|17500.35|17420.35|17502.02|17422.02|17500.35|17420.35|10
1722437660000|2024-07-31 14:54:20|17500.28|17420.28|17500.41|17420.41|17500.72|17420.72|17500.26|17420.26|10
1722437670000|2024-07-31 14:54:30|17500.31|17420.31|17497.39|17417.39|17500.31|17420.31|17497.39|17417.39|9
1722437680000|2024-07-31 14:54:40|17497.12|17417.12|17496.08|17416.08|17497.12|17417.12|17495.94|17415.94|10
1722437690000|2024-07-31 14:54:50|17495.86|17415.86|17496|17416|17496.13|17416.13|17495.86|17415.86|7
1722437700000|2024-07-31 14:55:00|17496.05|17416.05|17498.89|17418.89|17498.89|17418.89|17496.01|17416.01|9
1722437710000|2024-07-31 14:55:10|17499.27|17419.27|17503.42|17423.42|17503.42|17423.42|17499.27|17419.27|10
1722437720000|2024-07-31 14:55:20|17503.5|17423.5|17503.14|17423.14|17503.5|17423.5|17503.1|17423.1|10
1722437730000|2024-07-31 14:55:30|17503.1|17423.1|17501.96|17421.96|17503.1|17423.1|17501.96|17421.96|10
1722437740000|2024-07-31 14:55:40|17502|17422|17500.76|17420.76|17502|17422|17500.76|17420.76|10
1722437750000|2024-07-31 14:55:50|17500.9|17420.9|17499.47|17419.47|17500.9|17420.9|17499.47|17419.47|9
1722437760000|2024-07-31 14:56:00|17498.88|17418.88|17502.6|17422.6|17502.6|17422.6|17498.88|17418.88|10
1722437770000|2024-07-31 14:56:10|17503.27|17423.27|17504.7|17424.7|17504.7|17424.7|17502.81|17422.81|10
1722437780000|2024-07-31 14:56:20|17504.69|17424.69|17508.57|17428.57|17508.57|17428.57|17504.69|17424.69|10
1722437790000|2024-07-31 14:56:30|17508.8|17428.8|17509.92|17429.92|17509.92|17429.92|17508.8|17428.8|10
1722437800000|2024-07-31 14:56:40|17509.94|17429.94|17511.03|17431.03|17511.04|17431.04|17509.94|17429.94|10
1722437810000|2024-07-31 14:56:50|17510.89|17430.89|17513.42|17433.42|17513.42|17433.42|17509.39|17429.39|9
1722437820000|2024-07-31 14:57:00|17513.15|17433.15|17513.18|17433.18|17513.49|17433.49|17512.91|17432.91|10
1722437830000|2024-07-31 14:57:10|17513.47|17433.47|17513.46|17433.46|17514.5|17434.5|17512.72|17432.72|10
1722437840000|2024-07-31 14:57:20|17513.71|17433.71|17512.4|17432.4|17513.85|17433.85|17512.16|17432.16|10
1722437850000|2024-07-31 14:57:30|17512.8|17432.8|17515.68|17435.68|17515.68|17435.68|17512.8|17432.8|10
1722437860000|2024-07-31 14:57:40|17515.71|17435.71|17520.43|17440.43|17520.43|17440.43|17515.71|17435.71|10
1722437870000|2024-07-31 14:57:50|17520.12|17440.12|17523.53|17443.53|17523.53|17443.53|17519.87|17439.87|10
1722437880000|2024-07-31 14:58:00|17523.52|17443.52|17525.85|17445.85|17525.85|17445.85|17523.52|17443.52|10
1722437890000|2024-07-31 14:58:10|17526.11|17446.11|17529.73|17449.73|17529.73|17449.73|17526.11|17446.11|10
1722437900000|2024-07-31 14:58:20|17529.78|17449.78|17530.87|17450.87|17531.13|17451.13|17529.78|17449.78|10
1722437910000|2024-07-31 14:58:30|17531.16|17451.16|17533.1|17453.1|17533.1|17453.1|17531.16|17451.16|10
1722437920000|2024-07-31 14:58:40|17532.95|17452.95|17533.49|17453.49|17533.49|17453.49|17532.95|17452.95|8
1722437930000|2024-07-31 14:58:50|17533.45|17453.45|17534.03|17454.03|17534.16|17454.16|17533.41|17453.41|8
1722437940000|2024-07-31 14:59:00|17533.87|17453.87|17531.03|17451.03|17534.02|17454.02|17531.03|17451.03|10
1722437950000|2024-07-31 14:59:10|17530.74|17450.74|17528.05|17448.05|17530.74|17450.74|17528.05|17448.05|10
1722437960000|2024-07-31 14:59:20|17527.96|17447.96|17529.7|17449.7|17529.7|17449.7|17525.78|17445.78|10
1722437970000|2024-07-31 14:59:30|17529.75|17449.75|17531.7|17451.7|17532.26|17452.26|17529.73|17449.73|10
1722437980000|2024-07-31 14:59:40|17531.97|17451.97|17533.17|17453.17|17533.17|17453.17|17531.74|17451.74|10
1722437990000|2024-07-31 14:59:50|17533.35|17453.35|17534.66|17454.66|17534.66|17454.66|17533.35|17453.35|9
1722438000000|2024-07-31 15:00:00|17535.37|17455.37|17537.98|17457.98|17537.98|17457.98|17534.99|17454.99|10
1722438010000|2024-07-31 15:00:10|17537.66|17457.66|17535.37|17455.37|17537.66|17457.66|17535.37|17455.37|10
1722438020000|2024-07-31 15:00:20|17535.63|17455.63|17535.12|17455.12|17536.06|17456.06|17534.84|17454.84|10
1722438030000|2024-07-31 15:00:30|17534.86|17454.86|17531.66|17451.66|17534.86|17454.86|17531.66|17451.66|10
1722438040000|2024-07-31 15:00:40|17532.01|17452.01|17530.07|17450.07|17532.22|17452.22|17530.07|17450.07|10
1722438050000|2024-07-31 15:00:50|17529.72|17449.72|17526.61|17446.61|17529.72|17449.72|17526.5|17446.5|10
1722438060000|2024-07-31 15:01:00|17525.86|17445.86|17524.98|17444.98|17525.86|17445.86|17524.98|17444.98|10
1722438070000|2024-07-31 15:01:10|17523.53|17443.53|17520.51|17440.51|17523.53|17443.53|17520.51|17440.51|10
1722438080000|2024-07-31 15:01:20|17520.35|17440.35|17513.82|17433.82|17520.35|17440.35|17513.82|17433.82|10
1722438090000|2024-07-31 15:01:30|17507.69|17427.69|17505.12|17425.12|17507.69|17427.69|17504.51|17424.51|10
1722438100000|2024-07-31 15:01:40|17505.33|17425.33|17506.49|17426.49|17506.69|17426.69|17505.33|17425.33|9
1722438110000|2024-07-31 15:01:50|17507.25|17427.25|17508.88|17428.88|17508.88|17428.88|17507.25|17427.25|10
1722438120000|2024-07-31 15:02:00|17509.62|17429.62|17510.24|17430.24|17510.72|17430.72|17509.14|17429.14|10
1722438130000|2024-07-31 15:02:10|17510.73|17430.73|17504.23|17424.23|17510.73|17430.73|17504.1|17424.1|10
1722438140000|2024-07-31 15:02:20|17504.64|17424.64|17503.71|17423.71|17504.64|17424.64|17503.07|17423.07|10
1722438150000|2024-07-31 15:02:30|17503.73|17423.73|17499.77|17419.77|17503.98|17423.98|17499.77|17419.77|10
1722438160000|2024-07-31 15:02:40|17499.6|17419.6|17500.07|17420.07|17500.07|17420.07|17499.39|17419.39|10
1722438170000|2024-07-31 15:02:50|17500.04|17420.04|17500.71|17420.71|17500.71|17420.71|17499.91|17419.91|10
1722438180000|2024-07-31 15:03:00|17501.14|17421.14|17504.69|17424.69|17504.69|17424.69|17501.14|17421.14|10
1722438190000|2024-07-31 15:03:10|17505.08|17425.08|17505.33|17425.33|17506.2|17426.2|17504.82|17424.82|10
1722438200000|2024-07-31 15:03:20|17504.91|17424.91|17504.11|17424.11|17505.39|17425.39|17503.64|17423.64|10
1722438210000|2024-07-31 15:03:30|17503.98|17423.98|17509.02|17429.02|17509.02|17429.02|17503.98|17423.98|10
1722438220000|2024-07-31 15:03:40|17508.78|17428.78|17507.76|17427.76|17508.98|17428.98|17507.59|17427.59|10
1722438230000|2024-07-31 15:03:50|17507.64|17427.64|17507.1|17427.1|17507.64|17427.64|17506.18|17426.18|10
1722438240000|2024-07-31 15:04:00|17507.21|17427.21|17510.21|17430.21|17510.21|17430.21|17507.18|17427.18|10
1722438250000|2024-07-31 15:04:10|17510.63|17430.63|17520.18|17440.18|17520.18|17440.18|17510.63|17430.63|10
1722438260000|2024-07-31 15:04:20|17521.03|17441.03|17522.61|17442.61|17522.61|17442.61|17521.03|17441.03|10
1722438270000|2024-07-31 15:04:30|17522.58|17442.58|17523.91|17443.91|17523.94|17443.94|17522.58|17442.58|10
1722438280000|2024-07-31 15:04:40|17523.53|17443.53|17522.75|17442.75|17523.53|17443.53|17522.64|17442.64|10
1722438290000|2024-07-31 15:04:50|17522.45|17442.45|17517.77|17437.77|17522.45|17442.45|17517.77|17437.77|10
1722438300000|2024-07-31 15:05:00|17516.55|17436.55|17512.77|17432.77|17516.55|17436.55|17512.77|17432.77|10
1722438310000|2024-07-31 15:05:10|17512.28|17432.28|17510.69|17430.69|17512.28|17432.28|17510.69|17430.69|10
1722438320000|2024-07-31 15:05:20|17510.2|17430.2|17508.4|17428.4|17510.2|17430.2|17508.03|17428.03|10
1722438330000|2024-07-31 15:05:30|17508.44|17428.44|17508.41|17428.41|17509.57|17429.57|17507.49|17427.49|10
1722438340000|2024-07-31 15:05:40|17508.51|17428.51|17508.02|17428.02|17508.51|17428.51|17506.69|17426.69|10
1722438350000|2024-07-31 15:05:50|17510.31|17430.31|17510.47|17430.47|17510.78|17430.78|17510.14|17430.14|10
1722438360000|2024-07-31 15:06:00|17510.26|17430.26|17511.94|17431.94|17511.94|17431.94|17509.62|17429.62|10
1722438370000|2024-07-31 15:06:10|17511.93|17431.93|17511.42|17431.42|17512.04|17432.04|17511.06|17431.06|10
1722438380000|2024-07-31 15:06:20|17510.59|17430.59|17503.42|17423.42|17510.59|17430.59|17503.42|17423.42|10
1722438390000|2024-07-31 15:06:30|17503.29|17423.29|17501.95|17421.95|17503.29|17423.29|17501.66|17421.66|9
1722438400000|2024-07-31 15:06:40|17502.48|17422.48|17503.08|17423.08|17503.08|17423.08|17501.3|17421.3|10
1722438410000|2024-07-31 15:06:50|17503.24|17423.24|17500.58|17420.58|17503.31|17423.31|17500.58|17420.58|10
1722438420000|2024-07-31 15:07:00|17500.46|17420.46|17498.99|17418.99|17500.46|17420.46|17498.85|17418.85|10
1722438430000|2024-07-31 15:07:10|17498.93|17418.93|17497.71|17417.71|17499.72|17419.72|17497.71|17417.71|10
1722438440000|2024-07-31 15:07:20|17497.96|17417.96|17497.03|17417.03|17497.96|17417.96|17496.97|17416.97|10
1722438450000|2024-07-31 15:07:30|17497.25|17417.25|17494.25|17414.25|17497.25|17417.25|17494.25|17414.25|10
1722438460000|2024-07-31 15:07:40|17494.17|17414.17|17495.94|17415.94|17495.94|17415.94|17494.06|17414.06|10
1722438470000|2024-07-31 15:07:50|17496.61|17416.61|17497.75|17417.75|17497.75|17417.75|17496.32|17416.32|10
1722438480000|2024-07-31 15:08:00|17498.08|17418.08|17497.64|17417.64|17498.47|17418.47|17497.64|17417.64|10
1722438490000|2024-07-31 15:08:10|17497.41|17417.41|17496.22|17416.22|17497.41|17417.41|17496.22|17416.22|9
1722438500000|2024-07-31 15:08:20|17496.13|17416.13|17494.7|17414.7|17496.24|17416.24|17494.7|17414.7|10
1722438510000|2024-07-31 15:08:30|17494.45|17414.45|17497.5|17417.5|17497.5|17417.5|17494.45|17414.45|8
1722438520000|2024-07-31 15:08:40|17497.68|17417.68|17500.25|17420.25|17500.25|17420.25|17497.38|17417.38|10
1722438530000|2024-07-31 15:08:50|17501.11|17421.11|17504.57|17424.57|17504.57|17424.57|17500.79|17420.79|9
1722438540000|2024-07-31 15:09:00|17504.07|17424.07|17504.14|17424.14|17504.43|17424.43|17502.86|17422.86|10
1722438550000|2024-07-31 15:09:10|17504.53|17424.53|17507.67|17427.67|17507.79|17427.79|17504.53|17424.53|10
1722438560000|2024-07-31 15:09:20|17508.22|17428.22|17509.1|17429.1|17509.16|17429.16|17507.71|17427.71|10
1722438570000|2024-07-31 15:09:30|17508.78|17428.78|17508.9|17428.9|17509.54|17429.54|17508.78|17428.78|9
1722438580000|2024-07-31 15:09:40|17508.77|17428.77|17509.63|17429.63|17509.63|17429.63|17508.59|17428.59|10
1722438590000|2024-07-31 15:09:50|17510.09|17430.09|17510.18|17430.18|17510.28|17430.28|17509.67|17429.67|10
1722438600000|2024-07-31 15:10:00|17510.11|17430.11|17511.94|17431.94|17512.13|17432.13|17510.11|17430.11|9
1722438610000|2024-07-31 15:10:10|17512.14|17432.14|17514.93|17434.93|17514.93|17434.93|17512.01|17432.01|10
1722438620000|2024-07-31 15:10:20|17515.16|17435.16|17515.14|17435.14|17515.36|17435.36|17514.78|17434.78|10
1722438630000|2024-07-31 15:10:30|17515.21|17435.21|17517.59|17437.59|17517.59|17437.59|17515.21|17435.21|9
1722438640000|2024-07-31 15:10:40|17518.03|17438.03|17519.82|17439.82|17519.85|17439.85|17518.03|17438.03|9
1722438650000|2024-07-31 15:10:50|17520.37|17440.37|17522.89|17442.89|17522.89|17442.89|17520.37|17440.37|10
1722438660000|2024-07-31 15:11:00|17523.23|17443.23|17522.17|17442.17|17523.5|17443.5|17522.17|17442.17|10
1722438670000|2024-07-31 15:11:10|17522|17442|17522.28|17442.28|17522.89|17442.89|17521.6|17441.6|10
1722438680000|2024-07-31 15:11:20|17521.88|17441.88|17522.31|17442.31|17522.31|17442.31|17520.96|17440.96|10
1722438690000|2024-07-31 15:11:30|17522.49|17442.49|17523.24|17443.24|17523.24|17443.24|17522.49|17442.49|10
1722438700000|2024-07-31 15:11:40|17522.78|17442.78|17517.38|17437.38|17522.78|17442.78|17517.36|17437.36|10
1722438710000|2024-07-31 15:11:50|17516.09|17436.09|17517.55|17437.55|17517.59|17437.59|17515.95|17435.95|10
1722438720000|2024-07-31 15:12:00|17517.24|17437.24|17515.23|17435.23|17517.31|17437.31|17515.23|17435.23|10
1722438730000|2024-07-31 15:12:10|17514.98|17434.98|17515.34|17435.34|17515.49|17435.49|17514.98|17434.98|10
1722438740000|2024-07-31 15:12:20|17515.38|17435.38|17520.88|17440.88|17520.88|17440.88|17515.38|17435.38|10
1722438750000|2024-07-31 15:12:30|17521.75|17441.75|17524.84|17444.84|17524.84|17444.84|17521.75|17441.75|10
1722438760000|2024-07-31 15:12:40|17525.56|17445.56|17528.36|17448.36|17528.36|17448.36|17525.56|17445.56|10
1722438770000|2024-07-31 15:12:50|17528.23|17448.23|17527.21|17447.21|17528.34|17448.34|17527.17|17447.17|10
1722438780000|2024-07-31 15:13:00|17527.33|17447.33|17526.64|17446.64|17527.52|17447.52|17526.26|17446.26|10
1722438790000|2024-07-31 15:13:10|17527.05|17447.05|17526.74|17446.74|17527.29|17447.29|17526.74|17446.74|10
1722438800000|2024-07-31 15:13:20|17526.75|17446.75|17524.61|17444.61|17526.75|17446.75|17524.61|17444.61|9
1722438810000|2024-07-31 15:13:30|17524.07|17444.07|17522.15|17442.15|17524.07|17444.07|17521.58|17441.58|10
1722438820000|2024-07-31 15:13:40|17522.4|17442.4|17526.16|17446.16|17526.16|17446.16|17522.4|17442.4|10
1722438830000|2024-07-31 15:13:50|17526.13|17446.13|17527.14|17447.14|17527.14|17447.14|17526.13|17446.13|10
1722438840000|2024-07-31 15:14:00|17527.15|17447.15|17532.22|17452.22|17532.22|17452.22|17527.15|17447.15|10
1722438850000|2024-07-31 15:14:10|17532.45|17452.45|17532.67|17452.67|17533.17|17453.17|17532.45|17452.45|10
1722438860000|2024-07-31 15:14:20|17532.79|17452.79|17533.75|17453.75|17533.91|17453.91|17532.7|17452.7|10
1722438870000|2024-07-31 15:14:30|17534.51|17454.51|17536|17456|17536.27|17456.27|17534.51|17454.51|10
1722438880000|2024-07-31 15:14:40|17536.56|17456.56|17538.83|17458.83|17538.98|17458.98|17536.56|17456.56|10
1722438890000|2024-07-31 15:14:50|17539.18|17459.18|17537.3|17457.3|17539.18|17459.18|17536.82|17456.82|10
1722438900000|2024-07-31 15:15:00|17537.52|17457.52|17534.86|17454.86|17537.52|17457.52|17533.77|17453.77|10
1722438910000|2024-07-31 15:15:10|17535.28|17455.28|17536.54|17456.54|17536.54|17456.54|17535.28|17455.28|9
1722438920000|2024-07-31 15:15:20|17536.84|17456.84|17538.88|17458.88|17538.88|17458.88|17536.84|17456.84|9
1722438930000|2024-07-31 15:15:30|17538.84|17458.84|17541.37|17461.37|17541.37|17461.37|17538.84|17458.84|10
1722438940000|2024-07-31 15:15:40|17541.59|17461.59|17542.09|17462.09|17542.6|17462.6|17541.09|17461.09|10
1722438950000|2024-07-31 15:15:50|17542.05|17462.05|17540.34|17460.34|17542.05|17462.05|17539.96|17459.96|9
1722438960000|2024-07-31 15:16:00|17540.05|17460.05|17542.55|17462.55|17542.55|17462.55|17540.04|17460.04|10
1722438970000|2024-07-31 15:16:10|17542.41|17462.41|17540.89|17460.89|17543.04|17463.04|17540.89|17460.89|10
1722438980000|2024-07-31 15:16:20|17540.65|17460.65|17536.12|17456.12|17540.65|17460.65|17536.12|17456.12|10
1722438990000|2024-07-31 15:16:30|17535.99|17455.99|17533.82|17453.82|17535.99|17455.99|17533.82|17453.82|10
1722439000000|2024-07-31 15:16:40|17533.39|17453.39|17532.95|17452.95|17534.76|17454.76|17532.95|17452.95|9
1722439010000|2024-07-31 15:16:50|17532.34|17452.34|17527.32|17447.32|17532.34|17452.34|17527.32|17447.32|10
1722439020000|2024-07-31 15:17:00|17526.6|17446.6|17523.12|17443.12|17526.6|17446.6|17523.12|17443.12|10
1722439030000|2024-07-31 15:17:10|17522.81|17442.81|17523.67|17443.67|17523.67|17443.67|17521.76|17441.76|10
1722439040000|2024-07-31 15:17:20|17523.48|17443.48|17523.47|17443.47|17523.48|17443.48|17522.96|17442.96|10
1722439050000|2024-07-31 15:17:30|17523.33|17443.33|17524.51|17444.51|17525.07|17445.07|17523.33|17443.33|10
1722439060000|2024-07-31 15:17:40|17524.26|17444.26|17524.56|17444.56|17524.59|17444.59|17523.72|17443.72|9
1722439070000|2024-07-31 15:17:50|17524.52|17444.52|17525.81|17445.81|17526.31|17446.31|17524.33|17444.33|10
1722439080000|2024-07-31 15:18:00|17526.58|17446.58|17525.51|17445.51|17527.58|17447.58|17525.51|17445.51|9
1722439090000|2024-07-31 15:18:10|17525.64|17445.64|17523.79|17443.79|17525.96|17445.96|17523.2|17443.2|10
1722439100000|2024-07-31 15:18:20|17524.01|17444.01|17520.38|17440.38|17524.01|17444.01|17520.38|17440.38|9
1722439110000|2024-07-31 15:18:30|17520.56|17440.56|17520.3|17440.3|17521.01|17441.01|17519.99|17439.99|10
1722439120000|2024-07-31 15:18:40|17520.2|17440.2|17521.72|17441.72|17521.72|17441.72|17520.1|17440.1|10
1722439130000|2024-07-31 15:18:50|17521.77|17441.77|17522.87|17442.87|17523.02|17443.02|17521.55|17441.55|9
1722439140000|2024-07-31 15:19:00|17523.16|17443.16|17524.31|17444.31|17524.6|17444.6|17523.16|17443.16|10
1722439150000|2024-07-31 15:19:10|17523.63|17443.63|17523.41|17443.41|17523.63|17443.63|17522.66|17442.66|9
1722439160000|2024-07-31 15:19:20|17523.66|17443.66|17525.56|17445.56|17525.73|17445.73|17523.66|17443.66|10
1722439170000|2024-07-31 15:19:30|17525.8|17445.8|17526.56|17446.56|17526.84|17446.84|17525.8|17445.8|9
1722439180000|2024-07-31 15:19:40|17526.86|17446.86|17529.32|17449.32|17529.32|17449.32|17526.86|17446.86|10
1722439190000|2024-07-31 15:19:50|17529.29|17449.29|17529.49|17449.49|17529.7|17449.7|17529.18|17449.18|10
1722439200000|2024-07-31 15:20:00|17529.51|17449.51|17534.06|17454.06|17534.06|17454.06|17529.32|17449.32|10
1722439210000|2024-07-31 15:20:10|17534.66|17454.66|17534.22|17454.22|17535.27|17455.27|17534.22|17454.22|10
1722439220000|2024-07-31 15:20:20|17533.52|17453.52|17529.35|17449.35|17533.52|17453.52|17529.35|17449.35|10
1722439230000|2024-07-31 15:20:30|17529.43|17449.43|17532.13|17452.13|17532.17|17452.17|17529.43|17449.43|10
1722439240000|2024-07-31 15:20:40|17532.8|17452.8|17533.55|17453.55|17533.69|17453.69|17532.68|17452.68|9
1722439250000|2024-07-31 15:20:50|17533.59|17453.59|17533.15|17453.15|17533.8|17453.8|17533.09|17453.09|10
1722439260000|2024-07-31 15:21:00|17532.8|17452.8|17533.38|17453.38|17533.38|17453.38|17532.8|17452.8|10
1722439270000|2024-07-31 15:21:10|17533.61|17453.61|17534.82|17454.82|17535.35|17455.35|17533.61|17453.61|10
1722439280000|2024-07-31 15:21:20|17534.77|17454.77|17536.34|17456.34|17536.34|17456.34|17534.77|17454.77|10
1722439290000|2024-07-31 15:21:30|17536.4|17456.4|17539.34|17459.34|17539.34|17459.34|17536.4|17456.4|10
1722439300000|2024-07-31 15:21:40|17540.29|17460.29|17540.63|17460.63|17541.05|17461.05|17540.28|17460.28|10
1722439310000|2024-07-31 15:21:50|17539.29|17459.29|17539.41|17459.41|17539.42|17459.42|17539.09|17459.09|10
1722439320000|2024-07-31 15:22:00|17538.96|17458.96|17537.31|17457.31|17538.99|17458.99|17537.31|17457.31|9
1722439330000|2024-07-31 15:22:10|17538.01|17458.01|17536.29|17456.29|17538.08|17458.08|17536.29|17456.29|10
1722439340000|2024-07-31 15:22:20|17536.07|17456.07|17535.96|17455.96|17536.47|17456.47|17535.9|17455.9|10
1722439350000|2024-07-31 15:22:30|17536.25|17456.25|17535.21|17455.21|17536.25|17456.25|17535.21|17455.21|10
1722439360000|2024-07-31 15:22:40|17534.99|17454.99|17534.6|17454.6|17535.08|17455.08|17534.6|17454.6|8
1722439370000|2024-07-31 15:22:50|17534.5|17454.5|17534.29|17454.29|17534.5|17454.5|17534.01|17454.01|10
1722439380000|2024-07-31 15:23:00|17534.33|17454.33|17530.84|17450.84|17534.33|17454.33|17530.67|17450.67|9
1722439390000|2024-07-31 15:23:10|17530.94|17450.94|17530.71|17450.71|17531.91|17451.91|17529.85|17449.85|10
1722439400000|2024-07-31 15:23:20|17531.07|17451.07|17531.96|17451.96|17532.41|17452.41|17531.07|17451.07|10
1722439410000|2024-07-31 15:23:30|17532.31|17452.31|17532.2|17452.2|17532.91|17452.91|17532.03|17452.03|10
1722439420000|2024-07-31 15:23:40|17531.9|17451.9|17527.99|17447.99|17531.9|17451.9|17527.99|17447.99|10
1722439430000|2024-07-31 15:23:50|17528.12|17448.12|17522.54|17442.54|17528.12|17448.12|17522.54|17442.54|10
1722439440000|2024-07-31 15:24:00|17522.8|17442.8|17522.88|17442.88|17523.03|17443.03|17522.3|17442.3|8
1722439450000|2024-07-31 15:24:10|17522.72|17442.72|17523.99|17443.99|17524.07|17444.07|17522.66|17442.66|9
1722439460000|2024-07-31 15:24:20|17524.49|17444.49|17523.36|17443.36|17525.73|17445.73|17522.83|17442.83|10
1722439470000|2024-07-31 15:24:30|17523.13|17443.13|17523.2|17443.2|17524.42|17444.42|17523.13|17443.13|10
1722439480000|2024-07-31 15:24:40|17523.06|17443.06|17523.84|17443.84|17523.84|17443.84|17522.72|17442.72|10
1722439490000|2024-07-31 15:24:50|17524.22|17444.22|17523.41|17443.41|17524.29|17444.29|17523.41|17443.41|10
1722439500000|2024-07-31 15:25:00|17523.31|17443.31|17525.94|17445.94|17525.94|17445.94|17523.18|17443.18|10
1722439510000|2024-07-31 15:25:10|17526.31|17446.31|17525.71|17445.71|17526.31|17446.31|17525.24|17445.24|10
1722439520000|2024-07-31 15:25:20|17525.93|17445.93|17525.11|17445.11|17525.93|17445.93|17524.79|17444.79|10
1722439530000|2024-07-31 15:25:30|17525.09|17445.09|17527.91|17447.91|17527.91|17447.91|17525.09|17445.09|10
1722439540000|2024-07-31 15:25:40|17528.22|17448.22|17530.24|17450.24|17531.11|17451.11|17528.22|17448.22|10
1722439550000|2024-07-31 15:25:50|17530.46|17450.46|17531.76|17451.76|17531.76|17451.76|17530.14|17450.14|10
1722439560000|2024-07-31 15:26:00|17531.45|17451.45|17531.37|17451.37|17531.95|17451.95|17531.25|17451.25|8
1722439570000|2024-07-31 15:26:10|17530.7|17450.7|17529.89|17449.89|17531.06|17451.06|17529.89|17449.89|10
1722439580000|2024-07-31 15:26:20|17529.9|17449.9|17526.77|17446.77|17529.9|17449.9|17526.3|17446.3|9
1722439590000|2024-07-31 15:26:30|17526.32|17446.32|17523.89|17443.89|17526.32|17446.32|17523.88|17443.88|10
1722439600000|2024-07-31 15:26:40|17523.95|17443.95|17524.23|17444.23|17524.39|17444.39|17523.95|17443.95|10
1722439610000|2024-07-31 15:26:50|17524.18|17444.18|17526.74|17446.74|17526.74|17446.74|17524.18|17444.18|10
1722439620000|2024-07-31 15:27:00|17526.88|17446.88|17528.61|17448.61|17528.64|17448.64|17526.22|17446.22|9
1722439630000|2024-07-31 15:27:10|17528.6|17448.6|17529.28|17449.28|17529.34|17449.34|17528.6|17448.6|10
1722439640000|2024-07-31 15:27:20|17528.81|17448.81|17529.55|17449.55|17529.76|17449.76|17528.81|17448.81|10
1722439650000|2024-07-31 15:27:30|17529.51|17449.51|17529.35|17449.35|17529.51|17449.51|17528.89|17448.89|10
1722439660000|2024-07-31 15:27:40|17528.93|17448.93|17528.74|17448.74|17529.27|17449.27|17528.74|17448.74|10
1722439670000|2024-07-31 15:27:50|17528.46|17448.46|17527.53|17447.53|17528.46|17448.46|17527.51|17447.51|10
1722439680000|2024-07-31 15:28:00|17527.35|17447.35|17526.55|17446.55|17527.42|17447.42|17526.55|17446.55|9
1722439690000|2024-07-31 15:28:10|17526.43|17446.43|17525.22|17445.22|17526.43|17446.43|17525.22|17445.22|10
1722439700000|2024-07-31 15:28:20|17524.86|17444.86|17522.84|17442.84|17524.86|17444.86|17522.77|17442.77|10
1722439710000|2024-07-31 15:28:30|17522.81|17442.81|17520.36|17440.36|17522.81|17442.81|17520.36|17440.36|10
1722439720000|2024-07-31 15:28:40|17518.8|17438.8|17518.53|17438.53|17519|17439|17517.72|17437.72|9
1722439730000|2024-07-31 15:28:50|17518.35|17438.35|17518.05|17438.05|17518.42|17438.42|17517.24|17437.24|10
1722439740000|2024-07-31 15:29:00|17518.45|17438.45|17513|17433|17518.45|17438.45|17513|17433|10
1722439750000|2024-07-31 15:29:10|17513.31|17433.31|17509.33|17429.33|17513.42|17433.42|17509.33|17429.33|10
1722439760000|2024-07-31 15:29:20|17509.12|17429.12|17509.75|17429.75|17510.46|17430.46|17508.78|17428.78|10
1722439770000|2024-07-31 15:29:30|17509.45|17429.45|17511.8|17431.8|17511.8|17431.8|17509.45|17429.45|10
1722439780000|2024-07-31 15:29:40|17511.63|17431.63|17513.4|17433.4|17513.4|17433.4|17511.63|17431.63|10
1722439790000|2024-07-31 15:29:50|17513.24|17433.24|17509.97|17429.97|17513.24|17433.24|17509.75|17429.75|10
1722439800000|2024-07-31 15:30:00|17510.19|17430.19|17509.44|17429.44|17510.76|17430.76|17509.19|17429.19|10
1722439810000|2024-07-31 15:30:10|17509.58|17429.58|17509.35|17429.35|17509.78|17429.78|17509.2|17429.2|10
1722439820000|2024-07-31 15:30:20|17510.19|17430.19|17509.06|17429.06|17510.19|17430.19|17508.88|17428.88|10
1722439830000|2024-07-31 15:30:30|17508.87|17428.87|17509.18|17429.18|17509.23|17429.23|17508.74|17428.74|10
1722439840000|2024-07-31 15:30:40|17509.22|17429.22|17509.9|17429.9|17510.5|17430.5|17509|17429|10
1722439850000|2024-07-31 15:30:50|17509.92|17429.92|17510.47|17430.47|17511.07|17431.07|17509.92|17429.92|9
1722439860000|2024-07-31 15:31:00|17510.55|17430.55|17511.46|17431.46|17511.73|17431.73|17510.29|17430.29|9
1722439870000|2024-07-31 15:31:10|17511.66|17431.66|17511.5|17431.5|17512.09|17432.09|17511.5|17431.5|10
1722439880000|2024-07-31 15:31:20|17511.55|17431.55|17511.61|17431.61|17512.17|17432.17|17511.55|17431.55|10
1722439890000|2024-07-31 15:31:30|17511.27|17431.27|17510.15|17430.15|17511.27|17431.27|17509.66|17429.66|10
1722439900000|2024-07-31 15:31:40|17510.11|17430.11|17500.14|17420.14|17510.11|17430.11|17500.05|17420.05|10
1722439910000|2024-07-31 15:31:50|17500.48|17420.48|17496.36|17416.36|17500.48|17420.48|17496.36|17416.36|10
1722439920000|2024-07-31 15:32:00|17495.36|17415.36|17491.92|17411.92|17495.56|17415.56|17491.01|17411.01|10
1722439930000|2024-07-31 15:32:10|17492.42|17412.42|17490.14|17410.14|17492.42|17412.42|17490.14|17410.14|10
1722439940000|2024-07-31 15:32:20|17490|17410|17488.86|17408.86|17490|17410|17487.73|17407.73|9
1722439950000|2024-07-31 15:32:30|17488.53|17408.53|17487.52|17407.52|17488.83|17408.83|17487.52|17407.52|10
1722439960000|2024-07-31 15:32:40|17487.29|17407.29|17486.77|17406.77|17487.46|17407.46|17486.44|17406.44|10
1722439970000|2024-07-31 15:32:50|17488.3|17408.3|17491.46|17411.46|17491.51|17411.51|17488.06|17408.06|10
1722439980000|2024-07-31 15:33:00|17491.96|17411.96|17493.48|17413.48|17493.48|17413.48|17491.96|17411.96|10
1722439990000|2024-07-31 15:33:10|17493.47|17413.47|17494.48|17414.48|17494.62|17414.62|17493.47|17413.47|10
1722440000000|2024-07-31 15:33:20|17494.38|17414.38|17492.15|17412.15|17494.44|17414.44|17492.14|17412.14|10
1722440010000|2024-07-31 15:33:30|17492.41|17412.41|17491.82|17411.82|17492.52|17412.52|17491.6|17411.6|10
1722440020000|2024-07-31 15:33:40|17493.08|17413.08|17496.07|17416.07|17496.07|17416.07|17493.08|17413.08|10
1722440030000|2024-07-31 15:33:50|17496.34|17416.34|17498.76|17418.76|17498.76|17418.76|17496.31|17416.31|10
1722440040000|2024-07-31 15:34:00|17498.59|17418.59|17500.67|17420.67|17500.67|17420.67|17498.53|17418.53|9
1722440050000|2024-07-31 15:34:10|17500.59|17420.59|17503.35|17423.35|17503.52|17423.52|17500.59|17420.59|10
1722440060000|2024-07-31 15:34:20|17503.41|17423.41|17505.02|17425.02|17505.37|17425.37|17503.24|17423.24|10
1722440070000|2024-07-31 15:34:30|17505.25|17425.25|17506.41|17426.41|17506.41|17426.41|17505.25|17425.25|10
1722440080000|2024-07-31 15:34:40|17506.69|17426.69|17508.31|17428.31|17508.61|17428.61|17506.69|17426.69|10
1722440090000|2024-07-31 15:34:50|17508.28|17428.28|17510.14|17430.14|17510.21|17430.21|17508.28|17428.28|10
1722440100000|2024-07-31 15:35:00|17510.04|17430.04|17511.29|17431.29|17511.29|17431.29|17510.04|17430.04|10
1722440110000|2024-07-31 15:35:10|17511.34|17431.34|17512.94|17432.94|17512.94|17432.94|17511.34|17431.34|10
1722440120000|2024-07-31 15:35:20|17512.87|17432.87|17512.79|17432.79|17512.87|17432.87|17512.4|17432.4|10
1722440130000|2024-07-31 15:35:30|17513.04|17433.04|17516.52|17436.52|17516.52|17436.52|17513.04|17433.04|10
1722440140000|2024-07-31 15:35:40|17516.12|17436.12|17514.41|17434.41|17516.12|17436.12|17514.41|17434.41|10
1722440150000|2024-07-31 15:35:50|17513.91|17433.91|17513.49|17433.49|17513.91|17433.91|17513.35|17433.35|8
1722440160000|2024-07-31 15:36:00|17513.33|17433.33|17513.55|17433.55|17513.86|17433.86|17513.11|17433.11|9
1722440170000|2024-07-31 15:36:10|17513.53|17433.53|17513.36|17433.36|17514.45|17434.45|17513.02|17433.02|10
1722440180000|2024-07-31 15:36:20|17513.34|17433.34|17511.81|17431.81|17513.34|17433.34|17511.34|17431.34|10
1722440190000|2024-07-31 15:36:30|17512.2|17432.2|17513.82|17433.82|17514.09|17434.09|17512.2|17432.2|10
1722440200000|2024-07-31 15:36:40|17513.77|17433.77|17510.64|17430.64|17513.77|17433.77|17510.64|17430.64|10
1722440210000|2024-07-31 15:36:50|17510.7|17430.7|17509.02|17429.02|17510.7|17430.7|17509.02|17429.02|10
1722440220000|2024-07-31 15:37:00|17509.07|17429.07|17511.12|17431.12|17511.12|17431.12|17508.48|17428.48|10
1722440230000|2024-07-31 15:37:10|17510.54|17430.54|17511.05|17431.05|17511.41|17431.41|17510.54|17430.54|10
1722440240000|2024-07-31 15:37:20|17511.22|17431.22|17514.54|17434.54|17514.69|17434.69|17511.22|17431.22|10
1722440250000|2024-07-31 15:37:30|17514.45|17434.45|17515.13|17435.13|17515.13|17435.13|17514.45|17434.45|9
1722440260000|2024-07-31 15:37:40|17515.32|17435.32|17514.29|17434.29|17515.43|17435.43|17514.29|17434.29|10
1722440270000|2024-07-31 15:37:50|17514.23|17434.23|17517.68|17437.68|17517.68|17437.68|17514.23|17434.23|9
1722440280000|2024-07-31 15:38:00|17517.63|17437.63|17518.23|17438.23|17518.23|17438.23|17517.63|17437.63|10
1722440290000|2024-07-31 15:38:10|17518.96|17438.96|17519.48|17439.48|17519.48|17439.48|17518.58|17438.58|10
1722440300000|2024-07-31 15:38:20|17519.57|17439.57|17522.64|17442.64|17522.64|17442.64|17518.26|17438.26|10
1722440310000|2024-07-31 15:38:30|17522.79|17442.79|17526.32|17446.32|17526.32|17446.32|17522.79|17442.79|10
1722440320000|2024-07-31 15:38:40|17527.01|17447.01|17529.38|17449.38|17529.38|17449.38|17527.01|17447.01|10
1722440330000|2024-07-31 15:38:50|17532|17452|17531.22|17451.22|17532|17452|17530.92|17450.92|9
1722440340000|2024-07-31 15:39:00|17531.28|17451.28|17533.34|17453.34|17533.34|17453.34|17531.28|17451.28|9
1722440350000|2024-07-31 15:39:10|17533.51|17453.51|17534.66|17454.66|17535.16|17455.16|17533.51|17453.51|10
1722440360000|2024-07-31 15:39:20|17535.45|17455.45|17537.64|17457.64|17537.64|17457.64|17535.45|17455.45|9
1722440370000|2024-07-31 15:39:30|17537.76|17457.76|17537.19|17457.19|17538.06|17458.06|17537.19|17457.19|10
1722440380000|2024-07-31 15:39:40|17536.85|17456.85|17539.07|17459.07|17539.07|17459.07|17536.85|17456.85|10
1722440390000|2024-07-31 15:39:50|17539.49|17459.49|17539.47|17459.47|17540.04|17460.04|17539.38|17459.38|10
1722440400000|2024-07-31 15:40:00|17539.72|17459.72|17538.45|17458.45|17539.72|17459.72|17538.45|17458.45|10
1722440410000|2024-07-31 15:40:10|17537.82|17457.82|17538.1|17458.1|17538.53|17458.53|17537.76|17457.76|10
1722440420000|2024-07-31 15:40:20|17538.21|17458.21|17535.6|17455.6|17538.21|17458.21|17535.6|17455.6|10
1722440430000|2024-07-31 15:40:30|17535.59|17455.59|17538.82|17458.82|17538.82|17458.82|17535.37|17455.37|9
1722440440000|2024-07-31 15:40:40|17538.67|17458.67|17537.5|17457.5|17539.02|17459.02|17537.5|17457.5|10
1722440450000|2024-07-31 15:40:50|17537.43|17457.43|17537.87|17457.87|17538.18|17458.18|17537.38|17457.38|10
1722440460000|2024-07-31 15:41:00|17537.44|17457.44|17535.79|17455.79|17537.44|17457.44|17535.79|17455.79|10
1722440470000|2024-07-31 15:41:10|17535.83|17455.83|17534.07|17454.07|17535.83|17455.83|17534.07|17454.07|10
1722440480000|2024-07-31 15:41:20|17533.86|17453.86|17532.68|17452.68|17533.86|17453.86|17532.43|17452.43|10
1722440490000|2024-07-31 15:41:30|17532.51|17452.51|17533.72|17453.72|17533.72|17453.72|17532.51|17452.51|10
1722440500000|2024-07-31 15:41:40|17533.58|17453.58|17534.31|17454.31|17534.47|17454.47|17533.58|17453.58|10
1722440510000|2024-07-31 15:41:50|17534.91|17454.91|17535.69|17455.69|17536.47|17456.47|17534.91|17454.91|10
1722440520000|2024-07-31 15:42:00|17535.62|17455.62|17536.38|17456.38|17536.38|17456.38|17535.62|17455.62|10
1722440530000|2024-07-31 15:42:10|17536.28|17456.28|17536.99|17456.99|17537.05|17457.05|17536.28|17456.28|10
1722440540000|2024-07-31 15:42:20|17537.12|17457.12|17536.85|17456.85|17537.52|17457.52|17536.85|17456.85|10
1722440550000|2024-07-31 15:42:30|17536.98|17456.98|17537.44|17457.44|17537.48|17457.48|17536.67|17456.67|10
1722440560000|2024-07-31 15:42:40|17537.48|17457.48|17538.61|17458.61|17538.61|17458.61|17537.48|17457.48|10
1722440570000|2024-07-31 15:42:50|17538.68|17458.68|17537.8|17457.8|17538.81|17458.81|17537.8|17457.8|10
1722440580000|2024-07-31 15:43:00|17537.51|17457.51|17535.14|17455.14|17537.53|17457.53|17535.14|17455.14|10
1722440590000|2024-07-31 15:43:10|17535.35|17455.35|17534.58|17454.58|17535.35|17455.35|17534.58|17454.58|10
1722440600000|2024-07-31 15:43:20|17534.6|17454.6|17534.33|17454.33|17535.13|17455.13|17534.33|17454.33|10
1722440610000|2024-07-31 15:43:30|17534.67|17454.67|17532.61|17452.61|17534.68|17454.68|17532.61|17452.61|10
1722440620000|2024-07-31 15:43:40|17532.14|17452.14|17530.79|17450.79|17532.14|17452.14|17530.79|17450.79|10
1722440630000|2024-07-31 15:43:50|17530.33|17450.33|17530.25|17450.25|17530.4|17450.4|17530.16|17450.16|9
1722440640000|2024-07-31 15:44:00|17530.26|17450.26|17530.78|17450.78|17530.78|17450.78|17529.74|17449.74|10
1722440650000|2024-07-31 15:44:10|17531.07|17451.07|17531.9|17451.9|17531.9|17451.9|17531.07|17451.07|9
1722440660000|2024-07-31 15:44:20|17532.05|17452.05|17531.9|17451.9|17532.26|17452.26|17531.9|17451.9|9
1722440670000|2024-07-31 15:44:30|17531.85|17451.85|17529.57|17449.57|17531.86|17451.86|17529.57|17449.57|10
1722440680000|2024-07-31 15:44:40|17529.35|17449.35|17529.27|17449.27|17529.43|17449.43|17528.56|17448.56|10
1722440690000|2024-07-31 15:44:50|17529.65|17449.65|17530.24|17450.24|17530.54|17450.54|17529.17|17449.17|10
1722440700000|2024-07-31 15:45:00|17530.16|17450.16|17530.08|17450.08|17530.16|17450.16|17529.54|17449.54|10
1722440710000|2024-07-31 15:45:10|17530.07|17450.07|17528.63|17448.63|17530.21|17450.21|17528.63|17448.63|10
1722440720000|2024-07-31 15:45:20|17528.46|17448.46|17523.28|17443.28|17528.46|17448.46|17523.28|17443.28|10
1722440730000|2024-07-31 15:45:30|17522.86|17442.86|17520.56|17440.56|17522.86|17442.86|17520.56|17440.56|10
1722440740000|2024-07-31 15:45:40|17520.61|17440.61|17520.13|17440.13|17521.1|17441.1|17520.11|17440.11|10
1722440750000|2024-07-31 15:45:50|17520.47|17440.47|17522.33|17442.33|17522.33|17442.33|17520.47|17440.47|10
1722440760000|2024-07-31 15:46:00|17522.19|17442.19|17517.94|17437.94|17522.36|17442.36|17517.48|17437.48|10
1722440770000|2024-07-31 15:46:10|17518.02|17438.02|17517.9|17437.9|17518.75|17438.75|17517.9|17437.9|10
1722440780000|2024-07-31 15:46:20|17518.05|17438.05|17517.35|17437.35|17518.07|17438.07|17516.76|17436.76|10
1722440790000|2024-07-31 15:46:30|17517.41|17437.41|17517.45|17437.45|17517.74|17437.74|17517.08|17437.08|10
1722440800000|2024-07-31 15:46:40|17517.51|17437.51|17517.13|17437.13|17517.51|17437.51|17516.59|17436.59|9
1722440810000|2024-07-31 15:46:50|17517.12|17437.12|17516.36|17436.36|17517.76|17437.76|17516.36|17436.36|10
1722440820000|2024-07-31 15:47:00|17516.27|17436.27|17515.42|17435.42|17516.27|17436.27|17515.42|17435.42|9
1722440830000|2024-07-31 15:47:10|17515.4|17435.4|17513.49|17433.49|17515.4|17435.4|17513.49|17433.49|10
1722440840000|2024-07-31 15:47:20|17513.83|17433.83|17511.23|17431.23|17514.13|17434.13|17510.94|17430.94|10
1722440850000|2024-07-31 15:47:30|17511.95|17431.95|17513.47|17433.47|17513.83|17433.83|17511.95|17431.95|10
1722440860000|2024-07-31 15:47:40|17514.23|17434.23|17514.67|17434.67|17515.01|17435.01|17514|17434|10
1722440870000|2024-07-31 15:47:50|17514.56|17434.56|17516.19|17436.19|17516.19|17436.19|17514.55|17434.55|10
1722440880000|2024-07-31 15:48:00|17515.85|17435.85|17516.64|17436.64|17516.77|17436.77|17515.85|17435.85|10
1722440890000|2024-07-31 15:48:10|17516.73|17436.73|17513.55|17433.55|17516.73|17436.73|17513.55|17433.55|9
1722440900000|2024-07-31 15:48:20|17513.45|17433.45|17513|17433|17513.68|17433.68|17513|17433|10
1722440910000|2024-07-31 15:48:30|17512.99|17432.99|17512.26|17432.26|17513.02|17433.02|17512.15|17432.15|10
1722440920000|2024-07-31 15:48:40|17512.12|17432.12|17510.26|17430.26|17512.12|17432.12|17510.26|17430.26|10
1722440930000|2024-07-31 15:48:50|17510.25|17430.25|17510.16|17430.16|17510.29|17430.29|17510.16|17430.16|8
1722440940000|2024-07-31 15:49:00|17510.18|17430.18|17510.02|17430.02|17510.33|17430.33|17510.02|17430.02|10
1722440950000|2024-07-31 15:49:10|17509.77|17429.77|17509.02|17429.02|17509.77|17429.77|17509.02|17429.02|10
1722440960000|2024-07-31 15:49:20|17509.67|17429.67|17510.65|17430.65|17510.75|17430.75|17509.67|17429.67|10
1722440970000|2024-07-31 15:49:30|17510.95|17430.95|17511.62|17431.62|17511.62|17431.62|17510.84|17430.84|10
1722440980000|2024-07-31 15:49:40|17511.53|17431.53|17511.81|17431.81|17512.04|17432.04|17511.53|17431.53|10
1722440990000|2024-07-31 15:49:50|17511.24|17431.24|17511.46|17431.46|17511.69|17431.69|17511.24|17431.24|10
1722441000000|2024-07-31 15:50:00|17511.11|17431.11|17506.79|17426.79|17511.52|17431.52|17506.66|17426.66|10
1722441010000|2024-07-31 15:50:10|17507.81|17427.81|17508.13|17428.13|17508.13|17428.13|17507.44|17427.44|10
1722441020000|2024-07-31 15:50:20|17510.46|17430.46|17514.46|17434.46|17514.46|17434.46|17510.46|17430.46|10
1722441030000|2024-07-31 15:50:30|17515.2|17435.2|17515.36|17435.36|17515.9|17435.9|17515.2|17435.2|10
1722441040000|2024-07-31 15:50:40|17515.64|17435.64|17513.55|17433.55|17515.86|17435.86|17513.55|17433.55|10
1722441050000|2024-07-31 15:50:50|17513.52|17433.52|17512.66|17432.66|17513.78|17433.78|17512.66|17432.66|10
1722441060000|2024-07-31 15:51:00|17512.75|17432.75|17511.51|17431.51|17512.75|17432.75|17511.51|17431.51|9
1722441070000|2024-07-31 15:51:10|17511.84|17431.84|17512.83|17432.83|17512.83|17432.83|17511.38|17431.38|10
1722441080000|2024-07-31 15:51:20|17512.51|17432.51|17513.02|17433.02|17513.03|17433.03|17512.51|17432.51|7
1722441090000|2024-07-31 15:51:30|17513.7|17433.7|17514.22|17434.22|17514.57|17434.57|17513.61|17433.61|10
1722441100000|2024-07-31 15:51:40|17514.2|17434.2|17514.39|17434.39|17515.14|17435.14|17514.13|17434.13|10
1722441110000|2024-07-31 15:51:50|17514.82|17434.82|17513.55|17433.55|17514.82|17434.82|17513.49|17433.49|10
1722441120000|2024-07-31 15:52:00|17512.67|17432.67|17512.11|17432.11|17512.67|17432.67|17511.17|17431.17|10
1722441130000|2024-07-31 15:52:10|17511.96|17431.96|17513.21|17433.21|17513.26|17433.26|17511.96|17431.96|10
1722441140000|2024-07-31 15:52:20|17512.99|17432.99|17510.92|17430.92|17513.05|17433.05|17510.9|17430.9|10
1722441150000|2024-07-31 15:52:30|17510.89|17430.89|17511.93|17431.93|17512.02|17432.02|17510.89|17430.89|9
1722441160000|2024-07-31 15:52:40|17511.99|17431.99|17512.58|17432.58|17512.58|17432.58|17511.73|17431.73|10
1722441170000|2024-07-31 15:52:50|17512.68|17432.68|17512.82|17432.82|17513.29|17433.29|17512.68|17432.68|9
1722441180000|2024-07-31 15:53:00|17512.83|17432.83|17513.65|17433.65|17513.65|17433.65|17512.83|17432.83|9
1722441190000|2024-07-31 15:53:10|17513.6|17433.6|17514.08|17434.08|17514.08|17434.08|17513.3|17433.3|10
1722441200000|2024-07-31 15:53:20|17514.22|17434.22|17513.06|17433.06|17514.22|17434.22|17513.06|17433.06|10
1722441210000|2024-07-31 15:53:30|17512.49|17432.49|17511.15|17431.15|17512.78|17432.78|17511.04|17431.04|10
1722441220000|2024-07-31 15:53:40|17511.22|17431.22|17511.79|17431.79|17512.01|17432.01|17511.22|17431.22|10
1722441230000|2024-07-31 15:53:50|17511.68|17431.68|17513.02|17433.02|17513.02|17433.02|17511.4|17431.4|10
1722441240000|2024-07-31 15:54:00|17513.23|17433.23|17513.17|17433.17|17514.34|17434.34|17513.17|17433.17|10
1722441250000|2024-07-31 15:54:10|17513.07|17433.07|17512.51|17432.51|17513.07|17433.07|17512.51|17432.51|9
1722441260000|2024-07-31 15:54:20|17512|17432|17510.63|17430.63|17512|17432|17510.32|17430.32|10
1722441270000|2024-07-31 15:54:30|17510.52|17430.52|17510.24|17430.24|17510.52|17430.52|17509.65|17429.65|10
1722441280000|2024-07-31 15:54:40|17510.13|17430.13|17509.28|17429.28|17510.13|17430.13|17509.03|17429.03|10
1722441290000|2024-07-31 15:54:50|17509.14|17429.14|17508.36|17428.36|17509.14|17429.14|17508.36|17428.36|10
1722441300000|2024-07-31 15:55:00|17508.32|17428.32|17507.06|17427.06|17508.36|17428.36|17507.06|17427.06|10
1722441310000|2024-07-31 15:55:10|17508.4|17428.4|17507.5|17427.5|17509.22|17429.22|17507.5|17427.5|10
1722441320000|2024-07-31 15:55:20|17506.83|17426.83|17506.82|17426.82|17506.83|17426.83|17506.4|17426.4|10
1722441330000|2024-07-31 15:55:30|17506.83|17426.83|17505.41|17425.41|17506.89|17426.89|17505.41|17425.41|10
1722441340000|2024-07-31 15:55:40|17505.25|17425.25|17505.43|17425.43|17505.43|17425.43|17505.01|17425.01|8
1722441350000|2024-07-31 15:55:50|17505.54|17425.54|17506.8|17426.8|17506.84|17426.84|17505.54|17425.54|10
1722441360000|2024-07-31 15:56:00|17506.72|17426.72|17505.59|17425.59|17506.72|17426.72|17505.52|17425.52|10
1722441370000|2024-07-31 15:56:10|17505.56|17425.56|17503.82|17423.82|17505.59|17425.59|17503.82|17423.82|10
1722441380000|2024-07-31 15:56:20|17503.86|17423.86|17504.62|17424.62|17504.68|17424.68|17503.86|17423.86|10
1722441390000|2024-07-31 15:56:30|17504.36|17424.36|17505.21|17425.21|17505.21|17425.21|17504.36|17424.36|9
1722441400000|2024-07-31 15:56:40|17505.33|17425.33|17505.3|17425.3|17505.45|17425.45|17505.13|17425.13|10
1722441410000|2024-07-31 15:56:50|17505.56|17425.56|17505.55|17425.55|17506.04|17426.04|17505.41|17425.41|10
1722441420000|2024-07-31 15:57:00|17505.52|17425.52|17504.24|17424.24|17505.52|17425.52|17504.24|17424.24|10
1722441430000|2024-07-31 15:57:10|17504.03|17424.03|17502.77|17422.77|17504.23|17424.23|17502.77|17422.77|10
1722441440000|2024-07-31 15:57:20|17502.64|17422.64|17500.62|17420.62|17503.24|17423.24|17500.62|17420.62|10
1722441450000|2024-07-31 15:57:30|17499.97|17419.97|17494.74|17414.74|17499.97|17419.97|17494.74|17414.74|9
1722441460000|2024-07-31 15:57:40|17494.64|17414.64|17491.63|17411.63|17494.64|17414.64|17491.63|17411.63|10
1722441470000|2024-07-31 15:57:50|17491.61|17411.61|17492.22|17412.22|17492.51|17412.51|17491.61|17411.61|9
1722441480000|2024-07-31 15:58:00|17492.08|17412.08|17492.39|17412.39|17492.43|17412.43|17491.85|17411.85|10
1722441490000|2024-07-31 15:58:10|17492.7|17412.7|17494.43|17414.43|17494.43|17414.43|17492.7|17412.7|10
1722441500000|2024-07-31 15:58:20|17494.52|17414.52|17494.54|17414.54|17494.84|17414.84|17494.43|17414.43|9
1722441510000|2024-07-31 15:58:30|17494.76|17414.76|17495.95|17415.95|17495.95|17415.95|17494.76|17414.76|10
1722441520000|2024-07-31 15:58:40|17496.75|17416.75|17496|17416|17496.75|17416.75|17496|17416|9
1722441530000|2024-07-31 15:58:50|17495.67|17415.67|17495.75|17415.75|17495.8|17415.8|17495.45|17415.45|9
1722441540000|2024-07-31 15:59:00|17495.65|17415.65|17492.92|17412.92|17495.65|17415.65|17492.92|17412.92|10
1722441550000|2024-07-31 15:59:10|17492.75|17412.75|17492.56|17412.56|17493.21|17413.21|17492.47|17412.47|10
1722441560000|2024-07-31 15:59:20|17492.47|17412.47|17491.59|17411.59|17492.47|17412.47|17491.59|17411.59|10
1722441570000|2024-07-31 15:59:30|17491.43|17411.43|17490.87|17410.87|17491.63|17411.63|17490.86|17410.86|8
1722441580000|2024-07-31 15:59:40|17490.77|17410.77|17490.97|17410.97|17490.98|17410.98|17490.53|17410.53|10
1722441590000|2024-07-31 15:59:50|17491.12|17411.12|17492.83|17412.83|17492.83|17412.83|17491.12|17411.12|10
1722441600000|2024-07-31 16:00:00|17492.82|17412.82|17493.4|17413.4|17493.83|17413.83|17492.81|17412.81|10
1722441610000|2024-07-31 16:00:10|17493.43|17413.43|17493.92|17413.92|17494.4|17414.4|17493.4|17413.4|10
1722441620000|2024-07-31 16:00:20|17495|17415|17494.54|17414.54|17495.14|17415.14|17494.54|17414.54|10
1722441630000|2024-07-31 16:00:30|17494.46|17414.46|17494.42|17414.42|17494.97|17414.97|17494.16|17414.16|10
1722441640000|2024-07-31 16:00:40|17494.36|17414.36|17493.31|17413.31|17494.37|17414.37|17493.24|17413.24|10
1722441650000|2024-07-31 16:00:50|17493.46|17413.46|17492.64|17412.64|17493.72|17413.72|17492.2|17412.2|9
1722441660000|2024-07-31 16:01:00|17492.48|17412.48|17491.32|17411.32|17493.96|17413.96|17491.32|17411.32|10
1722441670000|2024-07-31 16:01:10|17491.22|17411.22|17490.96|17410.96|17491.79|17411.79|17490.96|17410.96|10
1722441680000|2024-07-31 16:01:20|17490.92|17410.92|17488.61|17408.61|17490.92|17410.92|17488.61|17408.61|10
1722441690000|2024-07-31 16:01:30|17488.67|17408.67|17485.55|17405.55|17488.67|17408.67|17485.55|17405.55|10
1722441700000|2024-07-31 16:01:40|17485.25|17405.25|17481.21|17401.21|17485.25|17405.25|17481.21|17401.21|10
1722441710000|2024-07-31 16:01:50|17480.75|17400.75|17477.25|17397.25|17480.75|17400.75|17477.25|17397.25|10
1722441720000|2024-07-31 16:02:00|17476.06|17396.06|17468.26|17388.26|17476.06|17396.06|17468.26|17388.26|10
1722441730000|2024-07-31 16:02:10|17467.82|17387.82|17463.94|17383.94|17467.82|17387.82|17463.94|17383.94|10
1722441740000|2024-07-31 16:02:20|17464.01|17384.01|17466.4|17386.4|17466.67|17386.67|17464.01|17384.01|10
1722441750000|2024-07-31 16:02:30|17465.88|17385.88|17467.94|17387.94|17467.94|17387.94|17465.61|17385.61|10
1722441760000|2024-07-31 16:02:40|17467.98|17387.98|17471.86|17391.86|17471.86|17391.86|17467.98|17387.98|10
1722441770000|2024-07-31 16:02:50|17471.83|17391.83|17476.09|17396.09|17476.09|17396.09|17471.79|17391.79|10
1722441780000|2024-07-31 16:03:00|17476.54|17396.54|17480.4|17400.4|17480.4|17400.4|17476.54|17396.54|10
1722441790000|2024-07-31 16:03:10|17480.66|17400.66|17482.61|17402.61|17483.45|17403.45|17480.66|17400.66|10
1722441800000|2024-07-31 16:03:20|17482.6|17402.6|17482.84|17402.84|17482.84|17402.84|17482.43|17402.43|9
1722441810000|2024-07-31 16:03:30|17482.81|17402.81|17484.89|17404.89|17484.99|17404.99|17482.81|17402.81|10
1722441820000|2024-07-31 16:03:40|17484.51|17404.51|17486.15|17406.15|17486.15|17406.15|17484.51|17404.51|10
1722441830000|2024-07-31 16:03:50|17486.19|17406.19|17487.58|17407.58|17487.67|17407.67|17486.19|17406.19|10
1722441840000|2024-07-31 16:04:00|17487.63|17407.63|17489.42|17409.42|17489.53|17409.53|17487.63|17407.63|9
1722441850000|2024-07-31 16:04:10|17489.05|17409.05|17489.87|17409.87|17490.12|17410.12|17489.05|17409.05|10
1722441860000|2024-07-31 16:04:20|17489.88|17409.88|17490.35|17410.35|17490.45|17410.45|17489.57|17409.57|10
1722441870000|2024-07-31 16:04:30|17489.91|17409.91|17488.8|17408.8|17489.91|17409.91|17488.8|17408.8|10
1722441880000|2024-07-31 16:04:40|17488.79|17408.79|17486.67|17406.67|17488.79|17408.79|17486.58|17406.58|10
1722441890000|2024-07-31 16:04:50|17486.86|17406.86|17487.29|17407.29|17487.98|17407.98|17486.68|17406.68|9
1722441900000|2024-07-31 16:05:00|17487.11|17407.11|17485.03|17405.03|17487.11|17407.11|17485.03|17405.03|10
1722441910000|2024-07-31 16:05:10|17484.88|17404.88|17479.99|17399.99|17484.92|17404.92|17479.99|17399.99|10
1722441920000|2024-07-31 16:05:20|17479.39|17399.39|17475.44|17395.44|17479.39|17399.39|17475.23|17395.23|10
1722441930000|2024-07-31 16:05:30|17475.43|17395.43|17478.62|17398.62|17478.62|17398.62|17475.22|17395.22|10
1722441940000|2024-07-31 16:05:40|17479.17|17399.17|17485.72|17405.72|17485.73|17405.73|17479.17|17399.17|10
1722441950000|2024-07-31 16:05:50|17486.1|17406.1|17485.26|17405.26|17486.12|17406.12|17485.26|17405.26|10
1722441960000|2024-07-31 16:06:00|17485.33|17405.33|17486.41|17406.41|17486.92|17406.92|17485.11|17405.11|10
1722441970000|2024-07-31 16:06:10|17486.25|17406.25|17485.21|17405.21|17486.45|17406.45|17485.21|17405.21|10
1722441980000|2024-07-31 16:06:20|17485.12|17405.12|17486.36|17406.36|17486.36|17406.36|17484.5|17404.5|10
1722441990000|2024-07-31 16:06:30|17486.95|17406.95|17490.89|17410.89|17490.89|17410.89|17486.95|17406.95|10
1722442000000|2024-07-31 16:06:40|17491.67|17411.67|17497.56|17417.56|17497.56|17417.56|17491.67|17411.67|10
1722442010000|2024-07-31 16:06:50|17497.91|17417.91|17498.33|17418.33|17498.33|17418.33|17497.01|17417.01|10
1722442020000|2024-07-31 16:07:00|17498.67|17418.67|17499.51|17419.51|17499.76|17419.76|17498.67|17418.67|10
1722442030000|2024-07-31 16:07:10|17499.73|17419.73|17501.19|17421.19|17501.19|17421.19|17499.73|17419.73|10
1722442040000|2024-07-31 16:07:20|17501.07|17421.07|17501.43|17421.43|17502.12|17422.12|17500.85|17420.85|10
1722442050000|2024-07-31 16:07:30|17501.77|17421.77|17501.78|17421.78|17503.02|17423.02|17501.64|17421.64|10
1722442060000|2024-07-31 16:07:40|17502.84|17422.84|17504.73|17424.73|17504.73|17424.73|17502.75|17422.75|10
1722442070000|2024-07-31 16:07:50|17505.11|17425.11|17505.25|17425.25|17505.25|17425.25|17504.95|17424.95|7
1722442080000|2024-07-31 16:08:00|17505.51|17425.51|17506.42|17426.42|17506.45|17426.45|17505.51|17425.51|9
1722442090000|2024-07-31 16:08:10|17506.44|17426.44|17507.21|17427.21|17507.27|17427.27|17506.44|17426.44|10
1722442100000|2024-07-31 16:08:20|17507.45|17427.45|17510.99|17430.99|17510.99|17430.99|17507.45|17427.45|10
1722442110000|2024-07-31 16:08:30|17510.86|17430.86|17510.05|17430.05|17511.37|17431.37|17510.05|17430.05|9
1722442120000|2024-07-31 16:08:40|17510.22|17430.22|17511.71|17431.71|17511.71|17431.71|17510.09|17430.09|10
1722442130000|2024-07-31 16:08:50|17512.35|17432.35|17512.74|17432.74|17512.99|17432.99|17511.87|17431.87|10
1722442140000|2024-07-31 16:09:00|17512.75|17432.75|17512.34|17432.34|17513.08|17433.08|17512.34|17432.34|10
1722442150000|2024-07-31 16:09:10|17512.08|17432.08|17515.87|17435.87|17515.97|17435.97|17512.08|17432.08|10
1722442160000|2024-07-31 16:09:20|17515.94|17435.94|17516.96|17436.96|17516.96|17436.96|17515.91|17435.91|10
1722442170000|2024-07-31 16:09:30|17516.89|17436.89|17517.41|17437.41|17517.41|17437.41|17516.84|17436.84|10
1722442180000|2024-07-31 16:09:40|17517.28|17437.28|17517.41|17437.41|17517.46|17437.46|17517.06|17437.06|10
1722442190000|2024-07-31 16:09:50|17517.46|17437.46|17516.55|17436.55|17517.48|17437.48|17516.33|17436.33|10
1722442200000|2024-07-31 16:10:00|17516.52|17436.52|17520.32|17440.32|17520.82|17440.82|17516.46|17436.46|10
1722442210000|2024-07-31 16:10:10|17520.47|17440.47|17520.88|17440.88|17521.09|17441.09|17520.47|17440.47|10
1722442220000|2024-07-31 16:10:20|17520.85|17440.85|17521.17|17441.17|17521.79|17441.79|17520.71|17440.71|10
1722442230000|2024-07-31 16:10:30|17521.1|17441.1|17522.28|17442.28|17522.28|17442.28|17520.97|17440.97|9
1722442240000|2024-07-31 16:10:40|17522.3|17442.3|17522.1|17442.1|17522.34|17442.34|17522.03|17442.03|9
1722442250000|2024-07-31 16:10:50|17522.09|17442.09|17523.11|17443.11|17523.11|17443.11|17522.07|17442.07|10
1722442260000|2024-07-31 16:11:00|17522.93|17442.93|17527.49|17447.49|17527.49|17447.49|17522.93|17442.93|10
1722442270000|2024-07-31 16:11:10|17527.51|17447.51|17530.47|17450.47|17530.47|17450.47|17527.51|17447.51|10
1722442280000|2024-07-31 16:11:20|17530.54|17450.54|17532.2|17452.2|17532.2|17452.2|17530.54|17450.54|9
1722442290000|2024-07-31 16:11:30|17532.22|17452.22|17534.01|17454.01|17534.01|17454.01|17532.22|17452.22|10
1722442300000|2024-07-31 16:11:40|17533.69|17453.69|17533.76|17453.76|17534.84|17454.84|17533.66|17453.66|10
1722442310000|2024-07-31 16:11:50|17533.75|17453.75|17533.85|17453.85|17533.85|17453.85|17533.65|17453.65|8
1722442320000|2024-07-31 16:12:00|17533.75|17453.75|17534.19|17454.19|17534.19|17454.19|17533.71|17453.71|9
1722442330000|2024-07-31 16:12:10|17533.97|17453.97|17535.12|17455.12|17535.12|17455.12|17533.88|17453.88|10
1722442340000|2024-07-31 16:12:20|17535.44|17455.44|17537.32|17457.32|17537.32|17457.32|17535.44|17455.44|10
1722442350000|2024-07-31 16:12:30|17539.6|17459.6|17540.24|17460.24|17540.24|17460.24|17539.49|17459.49|10
1722442360000|2024-07-31 16:12:40|17540.46|17460.46|17540.6|17460.6|17540.62|17460.62|17540.28|17460.28|10
1722442370000|2024-07-31 16:12:50|17540.26|17460.26|17540.95|17460.95|17541.14|17461.14|17540.16|17460.16|10
1722442380000|2024-07-31 16:13:00|17541.16|17461.16|17541.04|17461.04|17541.39|17461.39|17540.78|17460.78|10
1722442390000|2024-07-31 16:13:10|17540.96|17460.96|17540.32|17460.32|17541.11|17461.11|17540.32|17460.32|10
1722442400000|2024-07-31 16:13:20|17540.36|17460.36|17540.36|17460.36|17540.46|17460.46|17540.19|17460.19|10
1722442410000|2024-07-31 16:13:30|17540.43|17460.43|17542.34|17462.34|17542.34|17462.34|17540.42|17460.42|8
1722442420000|2024-07-31 16:13:40|17542.37|17462.37|17540.29|17460.29|17542.37|17462.37|17540.29|17460.29|10
1722442430000|2024-07-31 16:13:50|17540.36|17460.36|17539.15|17459.15|17540.83|17460.83|17539.15|17459.15|10
1722442440000|2024-07-31 16:14:00|17538.94|17458.94|17539.78|17459.78|17539.79|17459.79|17538.93|17458.93|10
1722442450000|2024-07-31 16:14:10|17539.79|17459.79|17540.01|17460.01|17540.01|17460.01|17539.79|17459.79|9
1722442460000|2024-07-31 16:14:20|17540.25|17460.25|17539.27|17459.27|17540.8|17460.8|17539.27|17459.27|9
1722442470000|2024-07-31 16:14:30|17539.41|17459.41|17542.19|17462.19|17542.19|17462.19|17539.41|17459.41|10
1722442480000|2024-07-31 16:14:40|17542.13|17462.13|17545.1|17465.1|17545.1|17465.1|17542.04|17462.04|9
1722442490000|2024-07-31 16:14:50|17545.41|17465.41|17546.49|17466.49|17546.6|17466.6|17545.41|17465.41|9
1722442500000|2024-07-31 16:15:00|17546.56|17466.56|17547.12|17467.12|17547.33|17467.33|17546.56|17466.56|10
1722442510000|2024-07-31 16:15:10|17547.17|17467.17|17547.28|17467.28|17547.7|17467.7|17546.93|17466.93|10
1722442520000|2024-07-31 16:15:20|17547.29|17467.29|17549.08|17469.08|17549.08|17469.08|17547.21|17467.21|10
1722442530000|2024-07-31 16:15:30|17549.13|17469.13|17552.55|17472.55|17552.74|17472.74|17549.13|17469.13|9
1722442540000|2024-07-31 16:15:40|17552.43|17472.43|17557.07|17477.07|17557.07|17477.07|17552.43|17472.43|9
1722442550000|2024-07-31 16:15:50|17557.51|17477.51|17562.12|17482.12|17562.12|17482.12|17557.51|17477.51|10
1722442560000|2024-07-31 16:16:00|17562.25|17482.25|17564.73|17484.73|17564.73|17484.73|17562|17482|10
1722442570000|2024-07-31 16:16:10|17565.63|17485.63|17563.27|17483.27|17565.63|17485.63|17563.27|17483.27|10
1722442580000|2024-07-31 16:16:20|17563.64|17483.64|17564.59|17484.59|17564.59|17484.59|17563.6|17483.6|9
1722442590000|2024-07-31 16:16:30|17564.54|17484.54|17563.91|17483.91|17564.54|17484.54|17563.91|17483.91|9
1722442600000|2024-07-31 16:16:40|17563.26|17483.26|17562.59|17482.59|17563.43|17483.43|17562.26|17482.26|10
1722442610000|2024-07-31 16:16:50|17562.38|17482.38|17557.85|17477.85|17562.7|17482.7|17557.85|17477.85|10
1722442620000|2024-07-31 16:17:00|17558|17478|17553.66|17473.66|17558|17478|17553.66|17473.66|10
1722442630000|2024-07-31 16:17:10|17553.09|17473.09|17552.23|17472.23|17553.09|17473.09|17550.58|17470.58|9
1722442640000|2024-07-31 16:17:20|17552.68|17472.68|17553.28|17473.28|17553.3|17473.3|17551.82|17471.82|10
1722442650000|2024-07-31 16:17:30|17553.72|17473.72|17552.55|17472.55|17553.72|17473.72|17552.55|17472.55|10
1722442660000|2024-07-31 16:17:40|17552.71|17472.71|17551.14|17471.14|17553.15|17473.15|17551.14|17471.14|10
1722442670000|2024-07-31 16:17:50|17551.08|17471.08|17548.66|17468.66|17551.08|17471.08|17548.66|17468.66|10
1722442680000|2024-07-31 16:18:00|17548.72|17468.72|17546.79|17466.79|17548.72|17468.72|17546.17|17466.17|10
1722442690000|2024-07-31 16:18:10|17546.93|17466.93|17551.17|17471.17|17551.17|17471.17|17546.69|17466.69|10
1722442700000|2024-07-31 16:18:20|17550.57|17470.57|17550.63|17470.63|17550.81|17470.81|17550.5|17470.5|10
1722442710000|2024-07-31 16:18:30|17550.28|17470.28|17550.95|17470.95|17550.95|17470.95|17549.31|17469.31|10
1722442720000|2024-07-31 16:18:40|17550.72|17470.72|17548.43|17468.43|17550.72|17470.72|17548.43|17468.43|10
1722442730000|2024-07-31 16:18:50|17547.73|17467.73|17546.8|17466.8|17547.73|17467.73|17546.73|17466.73|10
1722442740000|2024-07-31 16:19:00|17547.17|17467.17|17543.85|17463.85|17547.17|17467.17|17543.83|17463.83|10
1722442750000|2024-07-31 16:19:10|17543.89|17463.89|17543.59|17463.59|17544.74|17464.74|17543.59|17463.59|10
1722442760000|2024-07-31 16:19:20|17543.69|17463.69|17546.04|17466.04|17546.06|17466.06|17543.69|17463.69|10
1722442770000|2024-07-31 16:19:30|17546.86|17466.86|17548.06|17468.06|17548.15|17468.15|17546.86|17466.86|10
1722442780000|2024-07-31 16:19:40|17548.13|17468.13|17547.86|17467.86|17548.6|17468.6|17547.86|17467.86|10
1722442790000|2024-07-31 16:19:50|17547.87|17467.87|17547.59|17467.59|17548.89|17468.89|17547.59|17467.59|10
1722442800000|2024-07-31 16:20:00|17547.63|17467.63|17550.03|17470.03|17550.03|17470.03|17547.63|17467.63|10
1722442810000|2024-07-31 16:20:10|17550.16|17470.16|17550.01|17470.01|17550.22|17470.22|17549.86|17469.86|9
1722442820000|2024-07-31 16:20:20|17549.96|17469.96|17548.85|17468.85|17550.17|17470.17|17548.85|17468.85|10
1722442830000|2024-07-31 16:20:30|17548.84|17468.84|17551.07|17471.07|17551.07|17471.07|17548.84|17468.84|10
1722442840000|2024-07-31 16:20:40|17551.09|17471.09|17553.31|17473.31|17553.31|17473.31|17551.09|17471.09|10
1722442850000|2024-07-31 16:20:50|17553.33|17473.33|17554.22|17474.22|17554.63|17474.63|17553.33|17473.33|10
1722442860000|2024-07-31 16:21:00|17554.26|17474.26|17558.28|17478.28|17558.28|17478.28|17554.26|17474.26|10
1722442870000|2024-07-31 16:21:10|17559.08|17479.08|17560.44|17480.44|17560.44|17480.44|17558.58|17478.58|9
1722442880000|2024-07-31 16:21:20|17560.86|17480.86|17565.07|17485.07|17565.07|17485.07|17560.86|17480.86|10
1722442890000|2024-07-31 16:21:30|17565.01|17485.01|17566.12|17486.12|17566.25|17486.25|17565.01|17485.01|10
1722442900000|2024-07-31 16:21:40|17566.09|17486.09|17563.32|17483.32|17566.66|17486.66|17563.32|17483.32|10
1722442910000|2024-07-31 16:21:50|17562.7|17482.7|17562.66|17482.66|17562.73|17482.73|17562.16|17482.16|10
1722442920000|2024-07-31 16:22:00|17562.56|17482.56|17562.47|17482.47|17563.67|17483.67|17562.46|17482.46|10
1722442930000|2024-07-31 16:22:10|17562.51|17482.51|17563.66|17483.66|17563.66|17483.66|17562.46|17482.46|9
1722442940000|2024-07-31 16:22:20|17563.79|17483.79|17564.56|17484.56|17564.84|17484.84|17563.79|17483.79|10
1722442950000|2024-07-31 16:22:30|17564.62|17484.62|17567.63|17487.63|17567.63|17487.63|17564.55|17484.55|10
1722442960000|2024-07-31 16:22:40|17567.69|17487.69|17567.72|17487.72|17567.92|17487.92|17567.67|17487.67|10
1722442970000|2024-07-31 16:22:50|17567.8|17487.8|17568.06|17488.06|17568.08|17488.08|17567.8|17487.8|8
1722442980000|2024-07-31 16:23:00|17567.15|17487.15|17565.67|17485.67|17567.15|17487.15|17565.52|17485.52|10
1722442990000|2024-07-31 16:23:10|17565.64|17485.64|17563.33|17483.33|17565.64|17485.64|17563.33|17483.33|10
1722443000000|2024-07-31 16:23:20|17563.58|17483.58|17564.52|17484.52|17564.79|17484.79|17563.33|17483.33|10
1722443010000|2024-07-31 16:23:30|17564.43|17484.43|17564.8|17484.8|17565.06|17485.06|17564.43|17484.43|10
1722443020000|2024-07-31 16:23:40|17564.93|17484.93|17565.45|17485.45|17565.52|17485.52|17564.93|17484.93|9
1722443030000|2024-07-31 16:23:50|17565.36|17485.36|17564.12|17484.12|17565.37|17485.37|17562.84|17482.84|10
1722443040000|2024-07-31 16:24:00|17564.35|17484.35|17561.14|17481.14|17564.35|17484.35|17561.14|17481.14|9
1722443050000|2024-07-31 16:24:10|17561.25|17481.25|17558.5|17478.5|17561.25|17481.25|17558.5|17478.5|10
1722443060000|2024-07-31 16:24:20|17558.32|17478.32|17558.25|17478.25|17559.3|17479.3|17558.25|17478.25|9
1722443070000|2024-07-31 16:24:30|17558.09|17478.09|17557.11|17477.11|17558.09|17478.09|17557.07|17477.07|10
1722443080000|2024-07-31 16:24:40|17557.07|17477.07|17557.06|17477.06|17557.07|17477.07|17556.6|17476.6|9
1722443090000|2024-07-31 16:24:50|17556.99|17476.99|17555.63|17475.63|17556.99|17476.99|17555.63|17475.63|9
1722443100000|2024-07-31 16:25:00|17555.58|17475.58|17554.88|17474.88|17555.74|17475.74|17554.5|17474.5|9
1722443110000|2024-07-31 16:25:10|17554.87|17474.87|17553.36|17473.36|17554.87|17474.87|17553.36|17473.36|9
1722443120000|2024-07-31 16:25:20|17552.85|17472.85|17553.95|17473.95|17553.95|17473.95|17551.8|17471.8|10
1722443130000|2024-07-31 16:25:30|17553.88|17473.88|17552.42|17472.42|17554.54|17474.54|17552.25|17472.25|10
1722443140000|2024-07-31 16:25:40|17552.48|17472.48|17551.8|17471.8|17552.73|17472.73|17551.8|17471.8|10
1722443150000|2024-07-31 16:25:50|17551.82|17471.82|17552.22|17472.22|17552.22|17472.22|17551.47|17471.47|10
1722443160000|2024-07-31 16:26:00|17551.77|17471.77|17550.86|17470.86|17551.77|17471.77|17550.86|17470.86|10
1722443170000|2024-07-31 16:26:10|17550.74|17470.74|17551.39|17471.39|17551.62|17471.62|17550.74|17470.74|9
1722443180000|2024-07-31 16:26:20|17551.05|17471.05|17548.39|17468.39|17551.05|17471.05|17548.39|17468.39|10
1722443190000|2024-07-31 16:26:30|17546.78|17466.78|17545.48|17465.48|17546.78|17466.78|17545.23|17465.23|10
1722443200000|2024-07-31 16:26:40|17545.38|17465.38|17544.71|17464.71|17545.38|17465.38|17544.65|17464.65|9
1722443210000|2024-07-31 16:26:50|17545.02|17465.02|17546.98|17466.98|17546.98|17466.98|17545.02|17465.02|10
1722443220000|2024-07-31 16:27:00|17546.43|17466.43|17547.14|17467.14|17547.14|17467.14|17545.83|17465.83|10
1722443230000|2024-07-31 16:27:10|17547.17|17467.17|17546.84|17466.84|17547.24|17467.24|17546.77|17466.77|10
1722443240000|2024-07-31 16:27:20|17547.47|17467.47|17547.41|17467.41|17547.51|17467.51|17547.41|17467.41|8
1722443250000|2024-07-31 16:27:30|17547.39|17467.39|17548.29|17468.29|17548.29|17468.29|17547.39|17467.39|9
1722443260000|2024-07-31 16:27:40|17548.23|17468.23|17549.34|17469.34|17549.47|17469.47|17548.23|17468.23|10
1722443270000|2024-07-31 16:27:50|17549.37|17469.37|17550|17470|17550|17470|17549.25|17469.25|10
1722443280000|2024-07-31 16:28:00|17549.98|17469.98|17548.9|17468.9|17550.11|17470.11|17548.9|17468.9|8
1722443290000|2024-07-31 16:28:10|17547.27|17467.27|17541.95|17461.95|17547.27|17467.27|17541.95|17461.95|10
1722443300000|2024-07-31 16:28:20|17542.05|17462.05|17536.66|17456.66|17542.12|17462.12|17536.65|17456.65|10
1722443310000|2024-07-31 16:28:30|17536.58|17456.58|17533.51|17453.51|17536.58|17456.58|17533.51|17453.51|10
1722443320000|2024-07-31 16:28:40|17533.14|17453.14|17532.18|17452.18|17533.14|17453.14|17531.58|17451.58|10
1722443330000|2024-07-31 16:28:50|17532.22|17452.22|17530.64|17450.64|17532.22|17452.22|17530.64|17450.64|10
1722443340000|2024-07-31 16:29:00|17530.67|17450.67|17528.79|17448.79|17530.67|17450.67|17528.79|17448.79|10
1722443350000|2024-07-31 16:29:10|17528.64|17448.64|17527.48|17447.48|17528.64|17448.64|17527.48|17447.48|10
1722443360000|2024-07-31 16:29:20|17527.43|17447.43|17527.22|17447.22|17527.63|17447.63|17527.22|17447.22|10
1722443370000|2024-07-31 16:29:30|17527.12|17447.12|17525.69|17445.69|17527.12|17447.12|17525.69|17445.69|10
1722443380000|2024-07-31 16:29:40|17525.3|17445.3|17524.44|17444.44|17525.3|17445.3|17524.44|17444.44|10
1722443390000|2024-07-31 16:29:50|17524.43|17444.43|17524.83|17444.83|17525.2|17445.2|17524.42|17444.42|9
1722443400000|2024-07-31 16:30:00|17524.72|17444.72|17523.97|17443.97|17524.88|17444.88|17523.97|17443.97|10
1722443410000|2024-07-31 16:30:10|17523.92|17443.92|17523.67|17443.67|17524.41|17444.41|17523.61|17443.61|10
1722443420000|2024-07-31 16:30:20|17523.52|17443.52|17524.6|17444.6|17524.87|17444.87|17523.39|17443.39|10
1722443430000|2024-07-31 16:30:30|17524.8|17444.8|17525.65|17445.65|17525.65|17445.65|17524.5|17444.5|10
1722443440000|2024-07-31 16:30:40|17525.36|17445.36|17525.53|17445.53|17525.59|17445.59|17525.2|17445.2|9
1722443450000|2024-07-31 16:30:50|17525.73|17445.73|17525.92|17445.92|17526.12|17446.12|17525.7|17445.7|9
1722443460000|2024-07-31 16:31:00|17526.18|17446.18|17524.78|17444.78|17526.43|17446.43|17524.67|17444.67|9
1722443470000|2024-07-31 16:31:10|17524.28|17444.28|17523.71|17443.71|17524.4|17444.4|17523.71|17443.71|9
1722443480000|2024-07-31 16:31:20|17523.74|17443.74|17523.81|17443.81|17523.97|17443.97|17523.64|17443.64|10
1722443490000|2024-07-31 16:31:30|17523.8|17443.8|17522.75|17442.75|17523.85|17443.85|17522.27|17442.27|10
1722443500000|2024-07-31 16:31:40|17522.69|17442.69|17520.31|17440.31|17522.69|17442.69|17520.31|17440.31|8
1722443510000|2024-07-31 16:31:50|17520.12|17440.12|17514.88|17434.88|17520.12|17440.12|17514.88|17434.88|10
1722443520000|2024-07-31 16:32:00|17514.28|17434.28|17510.46|17430.46|17514.28|17434.28|17510.46|17430.46|10
1722443530000|2024-07-31 16:32:10|17509.68|17429.68|17502.41|17422.41|17509.68|17429.68|17502.41|17422.41|9
1722443540000|2024-07-31 16:32:20|17502.52|17422.52|17500.16|17420.16|17502.8|17422.8|17500.16|17420.16|10
1722443550000|2024-07-31 16:32:30|17499.18|17419.18|17497.29|17417.29|17499.18|17419.18|17497.29|17417.29|10
1722443560000|2024-07-31 16:32:40|17497.16|17417.16|17495.8|17415.8|17497.16|17417.16|17495.8|17415.8|10
1722443570000|2024-07-31 16:32:50|17495.7|17415.7|17497.24|17417.24|17497.24|17417.24|17494.67|17414.67|10
1722443580000|2024-07-31 16:33:00|17497.49|17417.49|17502.37|17422.37|17502.37|17422.37|17497.49|17417.49|10
1722443590000|2024-07-31 16:33:10|17503.13|17423.13|17504.24|17424.24|17504.24|17424.24|17503.13|17423.13|10
1722443600000|2024-07-31 16:33:20|17505.18|17425.18|17505.09|17425.09|17505.36|17425.36|17505.09|17425.09|10
1722443610000|2024-07-31 16:33:30|17505.04|17425.04|17509.71|17429.71|17509.71|17429.71|17504.73|17424.73|10
1722443620000|2024-07-31 16:33:40|17510.18|17430.18|17509.23|17429.23|17510.37|17430.37|17509.23|17429.23|10
1722443630000|2024-07-31 16:33:50|17509.02|17429.02|17507.28|17427.28|17509.09|17429.09|17507.28|17427.28|10
1722443640000|2024-07-31 16:34:00|17506.81|17426.81|17507.54|17427.54|17507.73|17427.73|17506.63|17426.63|10
1722443650000|2024-07-31 16:34:10|17507.59|17427.59|17509.44|17429.44|17509.72|17429.72|17507.59|17427.59|10
1722443660000|2024-07-31 16:34:20|17509.45|17429.45|17510.77|17430.77|17510.77|17430.77|17509.39|17429.39|10
1722443670000|2024-07-31 16:34:30|17511.2|17431.2|17511.75|17431.75|17512.47|17432.47|17511.08|17431.08|10
1722443680000|2024-07-31 16:34:40|17511.53|17431.53|17508.24|17428.24|17511.53|17431.53|17508.24|17428.24|10
1722443690000|2024-07-31 16:34:50|17507.81|17427.81|17505.11|17425.11|17507.81|17427.81|17505.11|17425.11|10
1722443700000|2024-07-31 16:35:00|17505.16|17425.16|17496.93|17416.93|17505.16|17425.16|17496.86|17416.86|9
1722443710000|2024-07-31 16:35:10|17495.92|17415.92|17491.55|17411.55|17495.92|17415.92|17491.55|17411.55|10
1722443720000|2024-07-31 16:35:20|17491.18|17411.18|17488.68|17408.68|17491.18|17411.18|17487.24|17407.24|10
1722443730000|2024-07-31 16:35:30|17488.78|17408.78|17487.05|17407.05|17488.78|17408.78|17486.7|17406.7|10
1722443740000|2024-07-31 16:35:40|17486.95|17406.95|17484.25|17404.25|17486.95|17406.95|17484.25|17404.25|10
1722443750000|2024-07-31 16:35:50|17484.26|17404.26|17483.96|17403.96|17484.31|17404.31|17483.84|17403.84|10
1722443760000|2024-07-31 16:36:00|17484.31|17404.31|17484.76|17404.76|17484.76|17404.76|17483.79|17403.79|10
1722443770000|2024-07-31 16:36:10|17485.07|17405.07|17487.43|17407.43|17487.43|17407.43|17485.07|17405.07|10
1722443780000|2024-07-31 16:36:20|17487.49|17407.49|17485.73|17405.73|17487.49|17407.49|17485.73|17405.73|10
1722443790000|2024-07-31 16:36:30|17484.86|17404.86|17482.97|17402.97|17484.86|17404.86|17482.84|17402.84|10
1722443800000|2024-07-31 16:36:40|17482.7|17402.7|17483.02|17403.02|17483.02|17403.02|17482.04|17402.04|9
1722443810000|2024-07-31 16:36:50|17483.16|17403.16|17485.37|17405.37|17485.44|17405.44|17483.07|17403.07|10
1722443820000|2024-07-31 16:37:00|17485.51|17405.51|17486.42|17406.42|17486.42|17406.42|17485.51|17405.51|9
1722443830000|2024-07-31 16:37:10|17485.94|17405.94|17485.59|17405.59|17486.23|17406.23|17485.43|17405.43|10
1722443840000|2024-07-31 16:37:20|17486.03|17406.03|17486.22|17406.22|17486.22|17406.22|17485.79|17405.79|10
1722443850000|2024-07-31 16:37:30|17486.5|17406.5|17487.38|17407.38|17487.38|17407.38|17486.5|17406.5|10
1722443860000|2024-07-31 16:37:40|17487.05|17407.05|17485.19|17405.19|17487.05|17407.05|17485.1|17405.1|10
1722443870000|2024-07-31 16:37:50|17485.52|17405.52|17486.65|17406.65|17486.65|17406.65|17484.94|17404.94|10
1722443880000|2024-07-31 16:38:00|17486.96|17406.96|17490.42|17410.42|17490.82|17410.82|17486.96|17406.96|9
1722443890000|2024-07-31 16:38:10|17490.4|17410.4|17487.83|17407.83|17490.4|17410.4|17487.83|17407.83|10
1722443900000|2024-07-31 16:38:20|17487.21|17407.21|17479.58|17399.58|17487.21|17407.21|17479.58|17399.58|9
1722443910000|2024-07-31 16:38:30|17479.42|17399.42|17475.92|17395.92|17479.42|17399.42|17475.92|17395.92|10
1722443920000|2024-07-31 16:38:40|17475.41|17395.41|17473.81|17393.81|17475.41|17395.41|17473.47|17393.47|10
1722443930000|2024-07-31 16:38:50|17473.95|17393.95|17475.67|17395.67|17477.21|17397.21|17473.95|17393.95|10
1722443940000|2024-07-31 16:39:00|17475.59|17395.59|17480.71|17400.71|17480.71|17400.71|17475.51|17395.51|10
1722443950000|2024-07-31 16:39:10|17481.8|17401.8|17483.11|17403.11|17483.11|17403.11|17481.05|17401.05|10
1722443960000|2024-07-31 16:39:20|17483.19|17403.19|17479.62|17399.62|17483.19|17403.19|17479.62|17399.62|10
1722443970000|2024-07-31 16:39:30|17479.33|17399.33|17478.77|17398.77|17479.77|17399.77|17478.62|17398.62|10
1722443980000|2024-07-31 16:39:40|17478.87|17398.87|17478.13|17398.13|17478.87|17398.87|17477.41|17397.41|10
1722443990000|2024-07-31 16:39:50|17478.01|17398.01|17479.42|17399.42|17479.71|17399.71|17477.78|17397.78|10
1722444000000|2024-07-31 16:40:00|17479.32|17399.32|17477.86|17397.86|17479.32|17399.32|17475.98|17395.98|10
1722444010000|2024-07-31 16:40:10|17478.28|17398.28|17478.21|17398.21|17478.65|17398.65|17478.08|17398.08|10
1722444020000|2024-07-31 16:40:20|17478.35|17398.35|17478.53|17398.53|17478.53|17398.53|17477.69|17397.69|10
1722444030000|2024-07-31 16:40:30|17478.56|17398.56|17484.5|17404.5|17484.5|17404.5|17478.56|17398.56|10
1722444040000|2024-07-31 16:40:40|17483.98|17403.98|17487.9|17407.9|17487.9|17407.9|17483.98|17403.98|10
1722444050000|2024-07-31 16:40:50|17487.96|17407.96|17492.74|17412.74|17492.79|17412.79|17487.96|17407.96|10
1722444060000|2024-07-31 16:41:00|17492.69|17412.69|17496.32|17416.32|17497.35|17417.35|17492.69|17412.69|10
1722444070000|2024-07-31 16:41:10|17496.72|17416.72|17497.2|17417.2|17497.56|17417.56|17496.22|17416.22|10
1722444080000|2024-07-31 16:41:20|17497.23|17417.23|17497.91|17417.91|17497.93|17417.93|17497.23|17417.23|9
1722444090000|2024-07-31 16:41:30|17498|17418|17497.19|17417.19|17498.38|17418.38|17497.18|17417.18|10
1722444100000|2024-07-31 16:41:40|17496.98|17416.98|17490.91|17410.91|17496.98|17416.98|17490.91|17410.91|10
1722444110000|2024-07-31 16:41:50|17490.96|17410.96|17489.65|17409.65|17491.02|17411.02|17489.65|17409.65|10
1722444120000|2024-07-31 16:42:00|17489.61|17409.61|17487.97|17407.97|17489.95|17409.95|17487.97|17407.97|10
1722444130000|2024-07-31 16:42:10|17487.84|17407.84|17487.1|17407.1|17487.84|17407.84|17486.94|17406.94|10
1722444140000|2024-07-31 16:42:20|17487.11|17407.11|17483.15|17403.15|17487.14|17407.14|17483.15|17403.15|10
1722444150000|2024-07-31 16:42:30|17483.05|17403.05|17482.26|17402.26|17483.26|17403.26|17482.2|17402.2|10
1722444160000|2024-07-31 16:42:40|17482.31|17402.31|17480.65|17400.65|17482.32|17402.32|17480.63|17400.63|10
1722444170000|2024-07-31 16:42:50|17480.63|17400.63|17483.75|17403.75|17483.99|17403.99|17480.63|17400.63|10
1722444180000|2024-07-31 16:43:00|17483.4|17403.4|17485.04|17405.04|17485.21|17405.21|17483.21|17403.21|10
1722444190000|2024-07-31 16:43:10|17485.33|17405.33|17485.33|17405.33|17485.66|17405.66|17485.21|17405.21|8
1722444200000|2024-07-31 16:43:20|17485.14|17405.14|17486.18|17406.18|17486.18|17406.18|17484.78|17404.78|10
1722444210000|2024-07-31 16:43:30|17486.04|17406.04|17485.49|17405.49|17486.22|17406.22|17485.49|17405.49|8
1722444220000|2024-07-31 16:43:40|17485.5|17405.5|17486.15|17406.15|17486.27|17406.27|17485.41|17405.41|9
1722444230000|2024-07-31 16:43:50|17486.78|17406.78|17487.56|17407.56|17487.56|17407.56|17486.78|17406.78|10
1722444240000|2024-07-31 16:44:00|17487.7|17407.7|17487.89|17407.89|17488.43|17408.43|17487.7|17407.7|10
1722444250000|2024-07-31 16:44:10|17487.62|17407.62|17488.47|17408.47|17488.47|17408.47|17487.18|17407.18|10
1722444260000|2024-07-31 16:44:20|17488.36|17408.36|17486.04|17406.04|17488.39|17408.39|17486.04|17406.04|10
1722444270000|2024-07-31 16:44:30|17485.64|17405.64|17485.89|17405.89|17486.03|17406.03|17485.61|17405.61|10
1722444280000|2024-07-31 16:44:40|17485.77|17405.77|17484.96|17404.96|17485.77|17405.77|17484.96|17404.96|10
1722444290000|2024-07-31 16:44:50|17486.29|17406.29|17486.61|17406.61|17486.61|17406.61|17486.29|17406.29|9
1722444300000|2024-07-31 16:45:00|17486.84|17406.84|17487.1|17407.1|17487.1|17407.1|17485.55|17405.55|9
1722444310000|2024-07-31 16:45:10|17486.75|17406.75|17485.05|17405.05|17487.17|17407.17|17484.3|17404.3|10
1722444320000|2024-07-31 16:45:20|17484.36|17404.36|17480.46|17400.46|17484.36|17404.36|17480.46|17400.46|10
1722444330000|2024-07-31 16:45:30|17479.63|17399.63|17475.27|17395.27|17479.63|17399.63|17475.27|17395.27|10
1722444340000|2024-07-31 16:45:40|17474.74|17394.74|17472.5|17392.5|17474.74|17394.74|17472.5|17392.5|10
1722444350000|2024-07-31 16:45:50|17472.31|17392.31|17468.02|17388.02|17472.31|17392.31|17468.02|17388.02|10
1722444360000|2024-07-31 16:46:00|17467.71|17387.71|17465.48|17385.48|17467.71|17387.71|17465.48|17385.48|10
1722444370000|2024-07-31 16:46:10|17465.4|17385.4|17464.03|17384.03|17465.43|17385.43|17464.03|17384.03|10
1722444380000|2024-07-31 16:46:20|17463.43|17383.43|17455.36|17375.36|17463.5|17383.5|17454.98|17374.98|10
1722444390000|2024-07-31 16:46:30|17455.22|17375.22|17454.62|17374.62|17455.22|17375.22|17452.24|17372.24|10
1722444400000|2024-07-31 16:46:40|17453.79|17373.79|17450.84|17370.84|17453.79|17373.79|17450.84|17370.84|10
1722444410000|2024-07-31 16:46:50|17449.5|17369.5|17445.64|17365.64|17449.5|17369.5|17445.14|17365.14|10
1722444420000|2024-07-31 16:47:00|17445.72|17365.72|17447.98|17367.98|17448.27|17368.27|17445.7|17365.7|10
1722444430000|2024-07-31 16:47:10|17447.6|17367.6|17443.98|17363.98|17447.6|17367.6|17443.98|17363.98|10
1722444440000|2024-07-31 16:47:20|17444.51|17364.51|17444.82|17364.82|17445.36|17365.36|17443.99|17363.99|10
1722444450000|2024-07-31 16:47:30|17444.59|17364.59|17444.13|17364.13|17444.67|17364.67|17443.66|17363.66|10
1722444460000|2024-07-31 16:47:40|17444.16|17364.16|17445.71|17365.71|17445.98|17365.98|17444.05|17364.05|10
1722444470000|2024-07-31 16:47:50|17446.28|17366.28|17445.63|17365.63|17446.3|17366.3|17444.63|17364.63|10
1722444480000|2024-07-31 16:48:00|17445.74|17365.74|17448.85|17368.85|17448.85|17368.85|17445.74|17365.74|10
1722444490000|2024-07-31 16:48:10|17449.16|17369.16|17452.75|17372.75|17452.94|17372.94|17449.16|17369.16|10
1722444500000|2024-07-31 16:48:20|17453.09|17373.09|17454.15|17374.15|17454.15|17374.15|17453|17373|10
1722444510000|2024-07-31 16:48:30|17454.56|17374.56|17457.25|17377.25|17457.25|17377.25|17454.56|17374.56|10
1722444520000|2024-07-31 16:48:40|17457.69|17377.69|17459.19|17379.19|17459.19|17379.19|17457.69|17377.69|10
1722444530000|2024-07-31 16:48:50|17458.87|17378.87|17460.23|17380.23|17460.33|17380.33|17458.5|17378.5|10
1722444540000|2024-07-31 16:49:00|17460.24|17380.24|17461.74|17381.74|17462.11|17382.11|17460.22|17380.22|9
1722444550000|2024-07-31 16:49:10|17461.98|17381.98|17464.31|17384.31|17464.68|17384.68|17461.98|17381.98|10
1722444560000|2024-07-31 16:49:20|17464.2|17384.2|17468.53|17388.53|17468.53|17388.53|17463.96|17383.96|9
1722444570000|2024-07-31 16:49:30|17468.55|17388.55|17472.99|17392.99|17472.99|17392.99|17468.55|17388.55|9
1722444580000|2024-07-31 16:49:40|17473.32|17393.32|17475.86|17395.86|17475.86|17395.86|17473.32|17393.32|10
1722444590000|2024-07-31 16:49:50|17476.04|17396.04|17475.69|17395.69|17476.04|17396.04|17474.94|17394.94|9
1722444600000|2024-07-31 16:50:00|17475.87|17395.87|17482.89|17402.89|17482.89|17402.89|17475.79|17395.79|10
1722444610000|2024-07-31 16:50:10|17483.74|17403.74|17484.44|17404.44|17484.96|17404.96|17483.66|17403.66|10
1722444620000|2024-07-31 16:50:20|17484.49|17404.49|17479.15|17399.15|17484.49|17404.49|17479.15|17399.15|10
1722444630000|2024-07-31 16:50:30|17479.16|17399.16|17477.15|17397.15|17479.43|17399.43|17476.95|17396.95|10
1722444640000|2024-07-31 16:50:40|17476.99|17396.99|17478.2|17398.2|17478.2|17398.2|17476.99|17396.99|10
1722444650000|2024-07-31 16:50:50|17478.27|17398.27|17478.65|17398.65|17479.01|17399.01|17477.52|17397.52|10
1722444660000|2024-07-31 16:51:00|17478.8|17398.8|17477.05|17397.05|17479.06|17399.06|17477.05|17397.05|10
1722444670000|2024-07-31 16:51:10|17476.31|17396.31|17474.22|17394.22|17476.61|17396.61|17474.22|17394.22|9
1722444680000|2024-07-31 16:51:20|17474.21|17394.21|17475.32|17395.32|17475.45|17395.45|17474.21|17394.21|10
1722444690000|2024-07-31 16:51:30|17475.79|17395.79|17476.85|17396.85|17476.86|17396.86|17475.79|17395.79|9
1722444700000|2024-07-31 16:51:40|17476.9|17396.9|17474.36|17394.36|17476.96|17396.96|17474.07|17394.07|10
1722444710000|2024-07-31 16:51:50|17474.1|17394.1|17474.08|17394.08|17474.14|17394.14|17473.81|17393.81|10
1722444720000|2024-07-31 16:52:00|17474.02|17394.02|17472.74|17392.74|17474.26|17394.26|17472.74|17392.74|9
1722444730000|2024-07-31 16:52:10|17472.72|17392.72|17472.86|17392.86|17472.86|17392.86|17471.95|17391.95|10
1722444740000|2024-07-31 16:52:20|17473.14|17393.14|17475.18|17395.18|17475.18|17395.18|17473.13|17393.13|9
1722444750000|2024-07-31 16:52:30|17475.06|17395.06|17475.82|17395.82|17475.82|17395.82|17472.9|17392.9|10
1722444760000|2024-07-31 16:52:40|17475.98|17395.98|17475.44|17395.44|17476.19|17396.19|17475.43|17395.43|10
1722444770000|2024-07-31 16:52:50|17475.16|17395.16|17475.33|17395.33|17475.47|17395.47|17474.69|17394.69|10
1722444780000|2024-07-31 16:53:00|17476.21|17396.21|17475.83|17395.83|17477|17397|17475.81|17395.81|10
1722444790000|2024-07-31 16:53:10|17475.75|17395.75|17474.11|17394.11|17475.75|17395.75|17474.11|17394.11|9
1722444800000|2024-07-31 16:53:20|17474.1|17394.1|17473.36|17393.36|17474.15|17394.15|17473.3|17393.3|9
1722444810000|2024-07-31 16:53:30|17473.3|17393.3|17470.57|17390.57|17473.78|17393.78|17470.57|17390.57|10
1722444820000|2024-07-31 16:53:40|17470.73|17390.73|17471.25|17391.25|17471.52|17391.52|17470.73|17390.73|10
1722444830000|2024-07-31 16:53:50|17470.99|17390.99|17469.57|17389.57|17471.5|17391.5|17469.56|17389.56|10
1722444840000|2024-07-31 16:54:00|17469.68|17389.68|17469.22|17389.22|17469.69|17389.69|17468.64|17388.64|10
1722444850000|2024-07-31 16:54:10|17469.24|17389.24|17471.04|17391.04|17471.04|17391.04|17469.11|17389.11|10
1722444860000|2024-07-31 16:54:20|17471.79|17391.79|17472.87|17392.87|17472.91|17392.91|17471.79|17391.79|10
1722444870000|2024-07-31 16:54:30|17473.34|17393.34|17474.14|17394.14|17474.23|17394.23|17473.34|17393.34|10
1722444880000|2024-07-31 16:54:40|17473.79|17393.79|17473.23|17393.23|17473.79|17393.79|17473.23|17393.23|10
1722444890000|2024-07-31 16:54:50|17472.98|17392.98|17472.5|17392.5|17472.98|17392.98|17472.36|17392.36|10
1722444900000|2024-07-31 16:55:00|17472.85|17392.85|17473.91|17393.91|17473.91|17393.91|17472.78|17392.78|9
1722444910000|2024-07-31 16:55:10|17474.66|17394.66|17473.09|17393.09|17474.66|17394.66|17473.09|17393.09|10
1722444920000|2024-07-31 16:55:20|17473.17|17393.17|17471.85|17391.85|17473.26|17393.26|17471.85|17391.85|10
1722444930000|2024-07-31 16:55:30|17471.31|17391.31|17471.7|17391.7|17471.86|17391.86|17469.94|17389.94|10
1722444940000|2024-07-31 16:55:40|17472.11|17392.11|17472.54|17392.54|17472.71|17392.71|17472.09|17392.09|10
1722444950000|2024-07-31 16:55:50|17472.69|17392.69|17472.85|17392.85|17472.85|17392.85|17472.4|17392.4|10
1722444960000|2024-07-31 16:56:00|17472.74|17392.74|17472.62|17392.62|17472.92|17392.92|17472.62|17392.62|7
1722444970000|2024-07-31 16:56:10|17472.6|17392.6|17473.3|17393.3|17473.3|17393.3|17471.61|17391.61|10
1722444980000|2024-07-31 16:56:20|17473.09|17393.09|17474.46|17394.46|17474.46|17394.46|17472.81|17392.81|10
1722444990000|2024-07-31 16:56:30|17474.49|17394.49|17475.93|17395.93|17475.93|17395.93|17474.49|17394.49|8
1722445000000|2024-07-31 16:56:40|17476.31|17396.31|17477.96|17397.96|17477.96|17397.96|17476.31|17396.31|10
1722445010000|2024-07-31 16:56:50|17478.76|17398.76|17477|17397|17478.76|17398.76|17477|17397|10
1722445020000|2024-07-31 16:57:00|17476.95|17396.95|17474.64|17394.64|17477.17|17397.17|17474.64|17394.64|10
1722445030000|2024-07-31 16:57:10|17474.71|17394.71|17474.72|17394.72|17474.86|17394.86|17474.19|17394.19|10
1722445040000|2024-07-31 16:57:20|17475.37|17395.37|17475.34|17395.34|17475.44|17395.44|17475.17|17395.17|10
1722445050000|2024-07-31 16:57:30|17474.35|17394.35|17475.03|17395.03|17475.04|17395.04|17474.35|17394.35|10
1722445060000|2024-07-31 16:57:40|17475.25|17395.25|17475.54|17395.54|17475.54|17395.54|17475.14|17395.14|10
1722445070000|2024-07-31 16:57:50|17475.4|17395.4|17475.32|17395.32|17475.4|17395.4|17474.97|17394.97|10
1722445080000|2024-07-31 16:58:00|17474.99|17394.99|17474.94|17394.94|17476.09|17396.09|17474.94|17394.94|10
1722445090000|2024-07-31 16:58:10|17475.39|17395.39|17474.91|17394.91|17476.62|17396.62|17474.91|17394.91|10
1722445100000|2024-07-31 16:58:20|17474.64|17394.64|17474.17|17394.17|17474.88|17394.88|17474.17|17394.17|9
1722445110000|2024-07-31 16:58:30|17474.38|17394.38|17473.43|17393.43|17474.38|17394.38|17473.43|17393.43|10
1722445120000|2024-07-31 16:58:40|17473.46|17393.46|17473.33|17393.33|17473.47|17393.47|17473.22|17393.22|10
1722445130000|2024-07-31 16:58:50|17473.3|17393.3|17474.25|17394.25|17474.25|17394.25|17473.3|17393.3|9
1722445140000|2024-07-31 16:59:00|17474.34|17394.34|17474.87|17394.87|17474.87|17394.87|17474.28|17394.28|9
1722445150000|2024-07-31 16:59:10|17474.91|17394.91|17474.15|17394.15|17474.99|17394.99|17474.15|17394.15|9
1722445160000|2024-07-31 16:59:20|17473.63|17393.63|17473.07|17393.07|17473.67|17393.67|17473.07|17393.07|9
1722445170000|2024-07-31 16:59:30|17473.13|17393.13|17472.61|17392.61|17473.21|17393.21|17472.61|17392.61|9
1722445180000|2024-07-31 16:59:40|17472.59|17392.59|17472.02|17392.02|17472.9|17392.9|17472.01|17392.01|10
1722445190000|2024-07-31 16:59:50|17472.16|17392.16|17471.59|17391.59|17472.79|17392.79|17471.56|17391.56|10
1722445200000|2024-07-31 17:00:00|17471.54|17391.54|17469.09|17389.09|17471.56|17391.56|17468.65|17388.65|10
1722445210000|2024-07-31 17:00:10|17469.26|17389.26|17467.92|17387.92|17469.33|17389.33|17467.92|17387.92|10
1722445220000|2024-07-31 17:00:20|17468.03|17388.03|17468.83|17388.83|17469.08|17389.08|17467.82|17387.82|10
1722445230000|2024-07-31 17:00:30|17468.58|17388.58|17468.84|17388.84|17469.03|17389.03|17468.44|17388.44|10
1722445240000|2024-07-31 17:00:40|17468.9|17388.9|17467.09|17387.09|17468.9|17388.9|17467.09|17387.09|10
1722445250000|2024-07-31 17:00:50|17467.29|17387.29|17465.59|17385.59|17467.29|17387.29|17465.51|17385.51|10
1722445260000|2024-07-31 17:01:00|17463.76|17383.76|17459.94|17379.94|17463.76|17383.76|17459.94|17379.94|10
1722445270000|2024-07-31 17:01:10|17459.83|17379.83|17457.66|17377.66|17459.85|17379.85|17457.42|17377.42|10
1722445280000|2024-07-31 17:01:20|17457.39|17377.39|17455.94|17375.94|17457.39|17377.39|17454.71|17374.71|10
1722445290000|2024-07-31 17:01:30|17455.93|17375.93|17459.17|17379.17|17459.17|17379.17|17455.93|17375.93|10
1722445300000|2024-07-31 17:01:40|17459.02|17379.02|17465.36|17385.36|17465.36|17385.36|17459.02|17379.02|10
1722445310000|2024-07-31 17:01:50|17466.01|17386.01|17466.91|17386.91|17466.98|17386.98|17466.01|17386.01|10
1722445320000|2024-07-31 17:02:00|17466.62|17386.62|17469.37|17389.37|17469.43|17389.43|17466.62|17386.62|10
1722445330000|2024-07-31 17:02:10|17469.06|17389.06|17467.99|17387.99|17469.31|17389.31|17467.99|17387.99|10
1722445340000|2024-07-31 17:02:20|17467.69|17387.69|17466|17386|17467.69|17387.69|17466|17386|10
1722445350000|2024-07-31 17:02:30|17465.41|17385.41|17461.68|17381.68|17465.58|17385.58|17461.68|17381.68|10
1722445360000|2024-07-31 17:02:40|17461.5|17381.5|17459.35|17379.35|17461.54|17381.54|17459.35|17379.35|10
1722445370000|2024-07-31 17:02:50|17459.37|17379.37|17459.5|17379.5|17459.5|17379.5|17458.87|17378.87|10
1722445380000|2024-07-31 17:03:00|17459.42|17379.42|17458.71|17378.71|17459.42|17379.42|17458.66|17378.66|10
1722445390000|2024-07-31 17:03:10|17458.48|17378.48|17460.18|17380.18|17460.18|17380.18|17458.45|17378.45|10
1722445400000|2024-07-31 17:03:20|17460.39|17380.39|17460.69|17380.69|17461.52|17381.52|17460.39|17380.39|10
1722445410000|2024-07-31 17:03:30|17460.76|17380.76|17461.93|17381.93|17461.94|17381.94|17460.76|17380.76|10
1722445420000|2024-07-31 17:03:40|17462.26|17382.26|17464.02|17384.02|17464.02|17384.02|17462.26|17382.26|10
1722445430000|2024-07-31 17:03:50|17464.04|17384.04|17466.66|17386.66|17466.83|17386.83|17464.04|17384.04|9
1722445440000|2024-07-31 17:04:00|17466.62|17386.62|17468.52|17388.52|17469|17389|17466.62|17386.62|10
1722445450000|2024-07-31 17:04:10|17468.26|17388.26|17468.64|17388.64|17469|17389|17468.26|17388.26|9
1722445460000|2024-07-31 17:04:20|17468.58|17388.58|17467.78|17387.78|17468.58|17388.58|17467.78|17387.78|10
1722445470000|2024-07-31 17:04:30|17467.2|17387.2|17469.24|17389.24|17469.29|17389.29|17466.69|17386.69|10
1722445480000|2024-07-31 17:04:40|17469.86|17389.86|17470.66|17390.66|17470.7|17390.7|17469.8|17389.8|10
1722445490000|2024-07-31 17:04:50|17470.52|17390.52|17473.13|17393.13|17473.13|17393.13|17470.52|17390.52|10
1722445500000|2024-07-31 17:05:00|17473.26|17393.26|17475.85|17395.85|17476.54|17396.54|17473.26|17393.26|10
1722445510000|2024-07-31 17:05:10|17475.55|17395.55|17475.8|17395.8|17476.57|17396.57|17475.48|17395.48|10
1722445520000|2024-07-31 17:05:20|17475.96|17395.96|17479.22|17399.22|17479.25|17399.25|17475.96|17395.96|10
1722445530000|2024-07-31 17:05:30|17479.28|17399.28|17487.97|17407.97|17487.97|17407.97|17479.28|17399.28|10
1722445540000|2024-07-31 17:05:40|17491.3|17411.3|17490.49|17410.49|17491.84|17411.84|17489.34|17409.34|10
1722445550000|2024-07-31 17:05:50|17490.97|17410.97|17490.18|17410.18|17490.97|17410.97|17490.08|17410.08|9
1722445560000|2024-07-31 17:06:00|17490.22|17410.22|17487.43|17407.43|17490.22|17410.22|17487.43|17407.43|9
1722445570000|2024-07-31 17:06:10|17487.3|17407.3|17488.79|17408.79|17488.79|17408.79|17486.87|17406.87|10
1722445580000|2024-07-31 17:06:20|17488.73|17408.73|17492.81|17412.81|17492.81|17412.81|17487.9|17407.9|10
1722445590000|2024-07-31 17:06:30|17494.16|17414.16|17494.16|17414.16|17494.29|17414.29|17493.58|17413.58|9
1722445600000|2024-07-31 17:06:40|17494.29|17414.29|17494.31|17414.31|17494.67|17414.67|17494.29|17414.29|10
1722445610000|2024-07-31 17:06:50|17494.87|17414.87|17494.84|17414.84|17495.11|17415.11|17494.84|17414.84|10
1722445620000|2024-07-31 17:07:00|17494.96|17414.96|17495.06|17415.06|17495.06|17415.06|17494.86|17414.86|10
1722445630000|2024-07-31 17:07:10|17495.2|17415.2|17496.83|17416.83|17496.83|17416.83|17495.2|17415.2|10
1722445640000|2024-07-31 17:07:20|17497.77|17417.77|17498.04|17418.04|17498.63|17418.63|17497.56|17417.56|10
1722445650000|2024-07-31 17:07:30|17497.66|17417.66|17495.18|17415.18|17497.66|17417.66|17495.18|17415.18|10
1722445660000|2024-07-31 17:07:40|17495.05|17415.05|17496.01|17416.01|17496.01|17416.01|17495.05|17415.05|9
1722445670000|2024-07-31 17:07:50|17496.09|17416.09|17497.87|17417.87|17497.87|17417.87|17496.07|17416.07|10
1722445680000|2024-07-31 17:08:00|17497.9|17417.9|17500.81|17420.81|17500.81|17420.81|17497.9|17417.9|10
1722445690000|2024-07-31 17:08:10|17500.77|17420.77|17501.62|17421.62|17502.33|17422.33|17500.74|17420.74|10
1722445700000|2024-07-31 17:08:20|17501.29|17421.29|17498.31|17418.31|17501.35|17421.35|17498.31|17418.31|10
1722445710000|2024-07-31 17:08:30|17498.38|17418.38|17498.12|17418.12|17498.62|17418.62|17498.12|17418.12|10
1722445720000|2024-07-31 17:08:40|17498.05|17418.05|17498.09|17418.09|17498.09|17418.09|17497.18|17417.18|8
1722445730000|2024-07-31 17:08:50|17498.27|17418.27|17499.13|17419.13|17499.13|17419.13|17498.27|17418.27|9
1722445740000|2024-07-31 17:09:00|17498.85|17418.85|17497.76|17417.76|17499.34|17419.34|17497.76|17417.76|9
1722445750000|2024-07-31 17:09:10|17497.34|17417.34|17497.35|17417.35|17497.54|17417.54|17497.15|17417.15|10
1722445760000|2024-07-31 17:09:20|17497.37|17417.37|17497.5|17417.5|17497.5|17417.5|17496.51|17416.51|10
1722445770000|2024-07-31 17:09:30|17497.23|17417.23|17497.15|17417.15|17497.24|17417.24|17496.84|17416.84|9
1722445780000|2024-07-31 17:09:40|17497.11|17417.11|17496.49|17416.49|17497.11|17417.11|17496.4|17416.4|10
1722445790000|2024-07-31 17:09:50|17496.38|17416.38|17495.06|17415.06|17496.39|17416.39|17494.44|17414.44|9
1722445800000|2024-07-31 17:10:00|17495|17415|17493.88|17413.88|17495|17415|17493.88|17413.88|10
1722445810000|2024-07-31 17:10:10|17494.07|17414.07|17494.51|17414.51|17496.09|17416.09|17494.07|17414.07|10
1722445820000|2024-07-31 17:10:20|17494.81|17414.81|17495.79|17415.79|17495.79|17415.79|17494.07|17414.07|10
1722445830000|2024-07-31 17:10:30|17495.76|17415.76|17499.59|17419.59|17499.59|17419.59|17495.76|17415.76|10
1722445840000|2024-07-31 17:10:40|17499.57|17419.57|17499.36|17419.36|17499.61|17419.61|17499.26|17419.26|9
1722445850000|2024-07-31 17:10:50|17499.3|17419.3|17499.13|17419.13|17499.3|17419.3|17499.02|17419.02|10
1722445860000|2024-07-31 17:11:00|17499.34|17419.34|17500.78|17420.78|17500.93|17420.93|17499.34|17419.34|9
1722445870000|2024-07-31 17:11:10|17500.89|17420.89|17504.7|17424.7|17504.7|17424.7|17500.89|17420.89|10
1722445880000|2024-07-31 17:11:20|17504.67|17424.67|17504.65|17424.65|17504.76|17424.76|17504.55|17424.55|9
1722445890000|2024-07-31 17:11:30|17504.55|17424.55|17503.28|17423.28|17505.1|17425.1|17503.28|17423.28|10
1722445900000|2024-07-31 17:11:40|17502.84|17422.84|17500.83|17420.83|17502.89|17422.89|17500.83|17420.83|10
1722445910000|2024-07-31 17:11:50|17500.95|17420.95|17501.42|17421.42|17501.67|17421.67|17500.91|17420.91|10
1722445920000|2024-07-31 17:12:00|17501.32|17421.32|17499.45|17419.45|17501.32|17421.32|17499.45|17419.45|10
1722445930000|2024-07-31 17:12:10|17498|17418|17498.86|17418.86|17499.05|17419.05|17498|17418|10
1722445940000|2024-07-31 17:12:20|17498.76|17418.76|17500.76|17420.76|17500.76|17420.76|17498.68|17418.68|10
1722445950000|2024-07-31 17:12:30|17501.14|17421.14|17501.11|17421.11|17501.61|17421.61|17501.08|17421.08|8
1722445960000|2024-07-31 17:12:40|17501.09|17421.09|17502.2|17422.2|17502.2|17422.2|17501.09|17421.09|9
1722445970000|2024-07-31 17:12:50|17502.61|17422.61|17504.21|17424.21|17504.21|17424.21|17502.49|17422.49|9
1722445980000|2024-07-31 17:13:00|17504.22|17424.22|17502.69|17422.69|17504.22|17424.22|17502.69|17422.69|9
1722445990000|2024-07-31 17:13:10|17502.77|17422.77|17503.06|17423.06|17503.06|17423.06|17502.77|17422.77|10
1722446000000|2024-07-31 17:13:20|17502.67|17422.67|17502.58|17422.58|17502.67|17422.67|17502.35|17422.35|10
1722446010000|2024-07-31 17:13:30|17502.71|17422.71|17503.45|17423.45|17503.59|17423.59|17502.46|17422.46|9
1722446020000|2024-07-31 17:13:40|17503.64|17423.64|17503.63|17423.63|17503.79|17423.79|17503.57|17423.57|10
1722446030000|2024-07-31 17:13:50|17503.73|17423.73|17503.69|17423.69|17503.92|17423.92|17503.69|17423.69|10
1722446040000|2024-07-31 17:14:00|17503.72|17423.72|17502.79|17422.79|17503.82|17423.82|17502.79|17422.79|10
1722446050000|2024-07-31 17:14:10|17502.68|17422.68|17503.11|17423.11|17503.11|17423.11|17502.37|17422.37|9
1722446060000|2024-07-31 17:14:20|17503.09|17423.09|17503.64|17423.64|17503.64|17423.64|17502.74|17422.74|10
1722446070000|2024-07-31 17:14:30|17503.65|17423.65|17504.6|17424.6|17504.6|17424.6|17503.65|17423.65|9
1722446080000|2024-07-31 17:14:40|17504.66|17424.66|17502.65|17422.65|17504.66|17424.66|17502.65|17422.65|10
1722446090000|2024-07-31 17:14:50|17502.67|17422.67|17501.13|17421.13|17502.67|17422.67|17501.13|17421.13|9
1722446100000|2024-07-31 17:15:00|17500.88|17420.88|17499.21|17419.21|17500.88|17420.88|17498.86|17418.86|10
1722446110000|2024-07-31 17:15:10|17499.16|17419.16|17497.83|17417.83|17499.16|17419.16|17497.62|17417.62|9
1722446120000|2024-07-31 17:15:20|17497.98|17417.98|17497.11|17417.11|17498|17418|17496.16|17416.16|10
1722446130000|2024-07-31 17:15:30|17496.13|17416.13|17497.3|17417.3|17497.3|17417.3|17496.13|17416.13|10
1722446140000|2024-07-31 17:15:40|17497.25|17417.25|17498.99|17418.99|17498.99|17418.99|17496.99|17416.99|10
1722446150000|2024-07-31 17:15:50|17499.23|17419.23|17500.14|17420.14|17500.14|17420.14|17499.19|17419.19|9
1722446160000|2024-07-31 17:16:00|17500.17|17420.17|17498.85|17418.85|17500.21|17420.21|17498.63|17418.63|10
1722446170000|2024-07-31 17:16:10|17498.79|17418.79|17498.59|17418.59|17498.79|17418.79|17498.52|17418.52|8
1722446180000|2024-07-31 17:16:20|17499.37|17419.37|17501.07|17421.07|17501.55|17421.55|17499.37|17419.37|10
1722446190000|2024-07-31 17:16:30|17501.02|17421.02|17499.53|17419.53|17501.85|17421.85|17499.53|17419.53|10
1722446200000|2024-07-31 17:16:40|17499.61|17419.61|17498.92|17418.92|17499.61|17419.61|17498.84|17418.84|10
1722446210000|2024-07-31 17:16:50|17498.99|17418.99|17497.2|17417.2|17499.31|17419.31|17497.2|17417.2|9
1722446220000|2024-07-31 17:17:00|17496.07|17416.07|17497.7|17417.7|17497.7|17417.7|17496.07|17416.07|10
1722446230000|2024-07-31 17:17:10|17497.84|17417.84|17499.47|17419.47|17499.47|17419.47|17497.8|17417.8|10
1722446240000|2024-07-31 17:17:20|17499.97|17419.97|17499.6|17419.6|17500.67|17420.67|17499.6|17419.6|10
1722446250000|2024-07-31 17:17:30|17499.17|17419.17|17498.79|17418.79|17499.5|17419.5|17498.79|17418.79|9
1722446260000|2024-07-31 17:17:40|17498.69|17418.69|17497.45|17417.45|17498.69|17418.69|17497.41|17417.41|10
1722446270000|2024-07-31 17:17:50|17497.44|17417.44|17497.17|17417.17|17497.44|17417.44|17496.67|17416.67|10
1722446280000|2024-07-31 17:18:00|17497.14|17417.14|17497.39|17417.39|17497.41|17417.41|17496.69|17416.69|10
1722446290000|2024-07-31 17:18:10|17497.55|17417.55|17499.93|17419.93|17499.93|17419.93|17497.55|17417.55|9
1722446300000|2024-07-31 17:18:20|17499.98|17419.98|17502.79|17422.79|17502.79|17422.79|17499.98|17419.98|9
1722446310000|2024-07-31 17:18:30|17502.73|17422.73|17503.05|17423.05|17503.61|17423.61|17502.73|17422.73|10
1722446320000|2024-07-31 17:18:40|17502.95|17422.95|17501.92|17421.92|17502.95|17422.95|17501.92|17421.92|10
1722446330000|2024-07-31 17:18:50|17501.91|17421.91|17501.99|17421.99|17502.25|17422.25|17501.59|17421.59|9
1722446340000|2024-07-31 17:19:00|17501.96|17421.96|17500.84|17420.84|17501.96|17421.96|17500.84|17420.84|10
1722446350000|2024-07-31 17:19:10|17499.57|17419.57|17497.72|17417.72|17499.57|17419.57|17497.59|17417.59|9
1722446360000|2024-07-31 17:19:20|17497.73|17417.73|17496.03|17416.03|17497.73|17417.73|17495.94|17415.94|10
1722446370000|2024-07-31 17:19:30|17496.18|17416.18|17493.25|17413.25|17496.18|17416.18|17493.25|17413.25|10
1722446380000|2024-07-31 17:19:40|17493.26|17413.26|17493.44|17413.44|17493.44|17413.44|17493.13|17413.13|10
1722446390000|2024-07-31 17:19:50|17493.42|17413.42|17495.82|17415.82|17495.86|17415.86|17493.42|17413.42|10
1722446400000|2024-07-31 17:20:00|17495.8|17415.8|17495.28|17415.28|17495.8|17415.8|17495.28|17415.28|10
1722446410000|2024-07-31 17:20:10|17495.02|17415.02|17494.92|17414.92|17495.05|17415.05|17494.41|17414.41|9
1722446420000|2024-07-31 17:20:20|17495.1|17415.1|17497.62|17417.62|17497.62|17417.62|17495.06|17415.06|10
1722446430000|2024-07-31 17:20:30|17497.99|17417.99|17500.57|17420.57|17500.57|17420.57|17497.99|17417.99|10
1722446440000|2024-07-31 17:20:40|17500.67|17420.67|17504.68|17424.68|17504.68|17424.68|17499.58|17419.58|10
1722446450000|2024-07-31 17:20:50|17504.58|17424.58|17503.74|17423.74|17504.58|17424.58|17503.6|17423.6|10
1722446460000|2024-07-31 17:21:00|17503.83|17423.83|17503.26|17423.26|17504.05|17424.05|17503.09|17423.09|9
1722446470000|2024-07-31 17:21:10|17503.03|17423.03|17500.62|17420.62|17503.03|17423.03|17500.62|17420.62|10
1722446480000|2024-07-31 17:21:20|17500.51|17420.51|17499.06|17419.06|17500.51|17420.51|17498.94|17418.94|8
1722446490000|2024-07-31 17:21:30|17499.02|17419.02|17495.34|17415.34|17499.02|17419.02|17495.34|17415.34|9
1722446500000|2024-07-31 17:21:40|17495.3|17415.3|17492.67|17412.67|17495.68|17415.68|17492.67|17412.67|10
1722446510000|2024-07-31 17:21:50|17492.66|17412.66|17492.85|17412.85|17493.04|17413.04|17492.4|17412.4|10
1722446520000|2024-07-31 17:22:00|17493.46|17413.46|17497.59|17417.59|17497.59|17417.59|17493.46|17413.46|10
1722446530000|2024-07-31 17:22:10|17497.89|17417.89|17503.18|17423.18|17503.18|17423.18|17497.89|17417.89|10
1722446540000|2024-07-31 17:22:20|17503.22|17423.22|17503.08|17423.08|17503.6|17423.6|17502.94|17422.94|10
1722446550000|2024-07-31 17:22:30|17503.37|17423.37|17503.39|17423.39|17503.51|17423.51|17502.99|17422.99|9
1722446560000|2024-07-31 17:22:40|17503.59|17423.59|17505.19|17425.19|17505.25|17425.25|17503.59|17423.59|7
1722446570000|2024-07-31 17:22:50|17505.69|17425.69|17509.01|17429.01|17509.01|17429.01|17505.69|17425.69|10
1722446580000|2024-07-31 17:23:00|17508.96|17428.96|17513.24|17433.24|17513.24|17433.24|17508.96|17428.96|10
1722446590000|2024-07-31 17:23:10|17513.22|17433.22|17519.78|17439.78|17519.78|17439.78|17513.22|17433.22|10
1722446600000|2024-07-31 17:23:20|17520.2|17440.2|17521.74|17441.74|17521.74|17441.74|17520.2|17440.2|10
1722446610000|2024-07-31 17:23:30|17521.79|17441.79|17524.39|17444.39|17524.39|17444.39|17521.61|17441.61|9
1722446620000|2024-07-31 17:23:40|17524.97|17444.97|17527.6|17447.6|17527.66|17447.66|17524.97|17444.97|10
1722446630000|2024-07-31 17:23:50|17527.62|17447.62|17527.17|17447.17|17527.62|17447.62|17526.58|17446.58|10
1722446640000|2024-07-31 17:24:00|17527.18|17447.18|17526.14|17446.14|17527.19|17447.19|17525.93|17445.93|9
1722446650000|2024-07-31 17:24:10|17526.4|17446.4|17525|17445|17526.4|17446.4|17524.84|17444.84|10
1722446660000|2024-07-31 17:24:20|17524.95|17444.95|17522.33|17442.33|17524.95|17444.95|17522.28|17442.28|10
1722446670000|2024-07-31 17:24:30|17521.73|17441.73|17522.65|17442.65|17522.65|17442.65|17521.12|17441.12|10
1722446680000|2024-07-31 17:24:40|17522.69|17442.69|17524.48|17444.48|17524.48|17444.48|17522.27|17442.27|10
1722446690000|2024-07-31 17:24:50|17524.49|17444.49|17525.36|17445.36|17525.36|17445.36|17524.49|17444.49|9
1722446700000|2024-07-31 17:25:00|17525.27|17445.27|17525.69|17445.69|17526.26|17446.26|17525.27|17445.27|10
1722446710000|2024-07-31 17:25:10|17525.16|17445.16|17524.72|17444.72|17525.57|17445.57|17524.72|17444.72|9
1722446720000|2024-07-31 17:25:20|17524.17|17444.17|17523.41|17443.41|17524.17|17444.17|17523.41|17443.41|10
1722446730000|2024-07-31 17:25:30|17523.11|17443.11|17522.46|17442.46|17523.12|17443.12|17522.44|17442.44|9
1722446740000|2024-07-31 17:25:40|17522.47|17442.47|17522.87|17442.87|17522.9|17442.9|17522.47|17442.47|8
1722446750000|2024-07-31 17:25:50|17522.99|17442.99|17521.77|17441.77|17522.99|17442.99|17521.65|17441.65|10
1722446760000|2024-07-31 17:26:00|17522.01|17442.01|17517.45|17437.45|17522.01|17442.01|17517.45|17437.45|10
1722446770000|2024-07-31 17:26:10|17517.38|17437.38|17518.01|17438.01|17518.11|17438.11|17517.38|17437.38|10
1722446780000|2024-07-31 17:26:20|17517.82|17437.82|17515.77|17435.77|17519.58|17439.58|17515.74|17435.74|10
1722446790000|2024-07-31 17:26:30|17516.28|17436.28|17516.61|17436.61|17516.85|17436.85|17516.25|17436.25|10
1722446800000|2024-07-31 17:26:40|17516.95|17436.95|17517.22|17437.22|17517.51|17437.51|17516.85|17436.85|10
1722446810000|2024-07-31 17:26:50|17516.96|17436.96|17517.06|17437.06|17517.1|17437.1|17516.37|17436.37|10
1722446820000|2024-07-31 17:27:00|17516.97|17436.97|17516.84|17436.84|17516.98|17436.98|17516.58|17436.58|9
1722446830000|2024-07-31 17:27:10|17516.85|17436.85|17520.75|17440.75|17520.75|17440.75|17516.62|17436.62|10
1722446840000|2024-07-31 17:27:20|17520.49|17440.49|17522.16|17442.16|17522.16|17442.16|17520.07|17440.07|10
1722446850000|2024-07-31 17:27:30|17522.24|17442.24|17522.39|17442.39|17522.45|17442.45|17522.24|17442.24|9
1722446860000|2024-07-31 17:27:40|17522.46|17442.46|17522.42|17442.42|17522.48|17442.48|17522.27|17442.27|8
1722446870000|2024-07-31 17:27:50|17522.41|17442.41|17522.73|17442.73|17522.8|17442.8|17522.41|17442.41|10
1722446880000|2024-07-31 17:28:00|17523.07|17443.07|17522.31|17442.31|17523.09|17443.09|17522.31|17442.31|10
1722446890000|2024-07-31 17:28:10|17522.18|17442.18|17520.85|17440.85|17522.36|17442.36|17520.85|17440.85|10
1722446900000|2024-07-31 17:28:20|17520.96|17440.96|17522.9|17442.9|17523.01|17443.01|17520.96|17440.96|9
1722446910000|2024-07-31 17:28:30|17523.12|17443.12|17522.6|17442.6|17523.12|17443.12|17522.29|17442.29|10
1722446920000|2024-07-31 17:28:40|17522.7|17442.7|17522.56|17442.56|17523.12|17443.12|17522.43|17442.43|10
1722446930000|2024-07-31 17:28:50|17522.78|17442.78|17522|17442|17522.78|17442.78|17521.8|17441.8|9
1722446940000|2024-07-31 17:29:00|17522.27|17442.27|17521.36|17441.36|17522.28|17442.28|17521.03|17441.03|10
1722446950000|2024-07-31 17:29:10|17521.68|17441.68|17523.88|17443.88|17523.88|17443.88|17521.68|17441.68|9
1722446960000|2024-07-31 17:29:20|17524.39|17444.39|17525.38|17445.38|17525.38|17445.38|17523.33|17443.33|10
1722446970000|2024-07-31 17:29:30|17525.71|17445.71|17526.28|17446.28|17526.28|17446.28|17525.71|17445.71|9
1722446980000|2024-07-31 17:29:40|17526.12|17446.12|17526.22|17446.22|17526.52|17446.52|17526.11|17446.11|8
1722446990000|2024-07-31 17:29:50|17526.29|17446.29|17525.66|17445.66|17526.29|17446.29|17525.66|17445.66|9
1722447000000|2024-07-31 17:30:00|17525.82|17445.82|17526.96|17446.96|17527.63|17447.63|17525.82|17445.82|10
1722447010000|2024-07-31 17:30:10|17526.9|17446.9|17527.68|17447.68|17527.68|17447.68|17526.72|17446.72|9
1722447020000|2024-07-31 17:30:20|17527.77|17447.77|17529.31|17449.31|17529.31|17449.31|17527.75|17447.75|10
1722447030000|2024-07-31 17:30:30|17528.69|17448.69|17523.35|17443.35|17528.69|17448.69|17523.35|17443.35|9
1722447040000|2024-07-31 17:30:40|17522.31|17442.31|17522.78|17442.78|17522.8|17442.8|17522.22|17442.22|10
1722447050000|2024-07-31 17:30:50|17522.74|17442.74|17523.6|17443.6|17523.6|17443.6|17522.11|17442.11|10
1722447060000|2024-07-31 17:31:00|17523.57|17443.57|17522.97|17442.97|17523.83|17443.83|17522.97|17442.97|10
1722447070000|2024-07-31 17:31:10|17522.98|17442.98|17525.3|17445.3|17525.3|17445.3|17522.43|17442.43|10
1722447080000|2024-07-31 17:31:20|17526|17446|17532.39|17452.39|17532.39|17452.39|17526|17446|10
1722447090000|2024-07-31 17:31:30|17532.83|17452.83|17535.44|17455.44|17535.44|17455.44|17532.83|17452.83|10
1722447100000|2024-07-31 17:31:40|17534.97|17454.97|17534.33|17454.33|17535.1|17455.1|17534.26|17454.26|10
1722447110000|2024-07-31 17:31:50|17534.34|17454.34|17532.84|17452.84|17534.34|17454.34|17532.84|17452.84|10
1722447120000|2024-07-31 17:32:00|17532.89|17452.89|17535.86|17455.86|17535.86|17455.86|17532.89|17452.89|10
1722447130000|2024-07-31 17:32:10|17536.52|17456.52|17538.23|17458.23|17538.23|17458.23|17536.52|17456.52|9
1722447140000|2024-07-31 17:32:20|17538.86|17458.86|17538.52|17458.52|17539.29|17459.29|17538.33|17458.33|10
1722447150000|2024-07-31 17:32:30|17538.64|17458.64|17539.25|17459.25|17539.93|17459.93|17538.64|17458.64|10
1722447160000|2024-07-31 17:32:40|17539.39|17459.39|17540.39|17460.39|17540.39|17460.39|17539.29|17459.29|10
1722447170000|2024-07-31 17:32:50|17541.1|17461.1|17543.79|17463.79|17544|17464|17541.1|17461.1|9
1722447180000|2024-07-31 17:33:00|17543.69|17463.69|17545.68|17465.68|17545.68|17465.68|17543.69|17463.69|9
1722447190000|2024-07-31 17:33:10|17545.43|17465.43|17545.68|17465.68|17545.68|17465.68|17544.74|17464.74|10
1722447200000|2024-07-31 17:33:20|17545.78|17465.78|17547.76|17467.76|17547.76|17467.76|17545.76|17465.76|10
1722447210000|2024-07-31 17:33:30|17548.1|17468.1|17548.6|17468.6|17548.6|17468.6|17547.47|17467.47|10
1722447220000|2024-07-31 17:33:40|17548.64|17468.64|17548.74|17468.74|17549.09|17469.09|17548.64|17468.64|10
1722447230000|2024-07-31 17:33:50|17548.95|17468.95|17547.03|17467.03|17548.95|17468.95|17546.98|17466.98|9
1722447240000|2024-07-31 17:34:00|17547.02|17467.02|17546.61|17466.61|17547.02|17467.02|17546.54|17466.54|10
1722447250000|2024-07-31 17:34:10|17546.8|17466.8|17548.69|17468.69|17548.76|17468.76|17546.8|17466.8|10
1722447260000|2024-07-31 17:34:20|17548.77|17468.77|17549.91|17469.91|17550.1|17470.1|17548.75|17468.75|10
1722447270000|2024-07-31 17:34:30|17549.89|17469.89|17551.05|17471.05|17551.11|17471.11|17549.68|17469.68|10
1722447280000|2024-07-31 17:34:40|17550.77|17470.77|17552.72|17472.72|17552.74|17472.74|17550.77|17470.77|9
1722447290000|2024-07-31 17:34:50|17552.73|17472.73|17553.91|17473.91|17553.91|17473.91|17552.73|17472.73|9
1722447300000|2024-07-31 17:35:00|17554.02|17474.02|17553.63|17473.63|17554.02|17474.02|17553.48|17473.48|9
1722447310000|2024-07-31 17:35:10|17554.59|17474.59|17556.12|17476.12|17556.12|17476.12|17554.46|17474.46|10
1722447320000|2024-07-31 17:35:20|17556.06|17476.06|17556.19|17476.19|17556.31|17476.31|17555.6|17475.6|10
1722447330000|2024-07-31 17:35:30|17556.73|17476.73|17562.53|17482.53|17562.58|17482.58|17556.73|17476.73|10
1722447340000|2024-07-31 17:35:40|17561.96|17481.96|17562.4|17482.4|17562.4|17482.4|17561.96|17481.96|10
1722447350000|2024-07-31 17:35:50|17562.35|17482.35|17562.12|17482.12|17562.78|17482.78|17562.08|17482.08|10
1722447360000|2024-07-31 17:36:00|17561.53|17481.53|17560.89|17480.89|17561.53|17481.53|17560.49|17480.49|10
1722447370000|2024-07-31 17:36:10|17560.81|17480.81|17563.43|17483.43|17563.43|17483.43|17560.81|17480.81|10
1722447380000|2024-07-31 17:36:20|17563.61|17483.61|17564.25|17484.25|17564.25|17484.25|17563.61|17483.61|10
1722447390000|2024-07-31 17:36:30|17564.28|17484.28|17563.56|17483.56|17564.59|17484.59|17563.56|17483.56|9
1722447400000|2024-07-31 17:36:40|17563.05|17483.05|17563.12|17483.12|17563.73|17483.73|17563.05|17483.05|7
1722447410000|2024-07-31 17:36:50|17563.01|17483.01|17563.36|17483.36|17563.36|17483.36|17562.82|17482.82|10
1722447420000|2024-07-31 17:37:00|17563.3|17483.3|17566.97|17486.97|17566.97|17486.97|17563.3|17483.3|10
1722447430000|2024-07-31 17:37:10|17567|17487|17568.2|17488.2|17568.31|17488.31|17566.92|17486.92|10
1722447440000|2024-07-31 17:37:20|17568.51|17488.51|17568.05|17488.05|17568.93|17488.93|17568.05|17488.05|10
1722447450000|2024-07-31 17:37:30|17567.52|17487.52|17566.32|17486.32|17567.53|17487.53|17566.32|17486.32|9
1722447460000|2024-07-31 17:37:40|17566.17|17486.17|17568.12|17488.12|17568.32|17488.32|17566.17|17486.17|10
1722447470000|2024-07-31 17:37:50|17568.01|17488.01|17570.89|17490.89|17570.89|17490.89|17567.99|17487.99|10
1722447480000|2024-07-31 17:38:00|17570.8|17490.8|17571.47|17491.47|17571.6|17491.6|17570.8|17490.8|10
1722447490000|2024-07-31 17:38:10|17572.22|17492.22|17571.63|17491.63|17572.36|17492.36|17571.63|17491.63|9
1722447500000|2024-07-31 17:38:20|17571.64|17491.64|17573.02|17493.02|17573.02|17493.02|17571.64|17491.64|8
1722447510000|2024-07-31 17:38:30|17573.04|17493.04|17574.7|17494.7|17574.7|17494.7|17572.94|17492.94|10
1722447520000|2024-07-31 17:38:40|17574.73|17494.73|17575.62|17495.62|17575.93|17495.93|17574.73|17494.73|10
1722447530000|2024-07-31 17:38:50|17575.11|17495.11|17573.41|17493.41|17575.11|17495.11|17573.41|17493.41|10
1722447540000|2024-07-31 17:39:00|17572.72|17492.72|17571.61|17491.61|17572.72|17492.72|17571.49|17491.49|10
1722447550000|2024-07-31 17:39:10|17571.62|17491.62|17571.19|17491.19|17571.93|17491.93|17571.15|17491.15|10
1722447560000|2024-07-31 17:39:20|17571.23|17491.23|17570.06|17490.06|17571.29|17491.29|17569.89|17489.89|10
1722447570000|2024-07-31 17:39:30|17570.09|17490.09|17568.93|17488.93|17570.09|17490.09|17568.74|17488.74|8
1722447580000|2024-07-31 17:39:40|17568.9|17488.9|17567.3|17487.3|17568.9|17488.9|17567.3|17487.3|10
1722447590000|2024-07-31 17:39:50|17567.28|17487.28|17565.94|17485.94|17567.28|17487.28|17565.94|17485.94|9
1722447600000|2024-07-31 17:40:00|17566|17486|17567.65|17487.65|17567.77|17487.77|17565.97|17485.97|10
1722447610000|2024-07-31 17:40:10|17567.43|17487.43|17568.62|17488.62|17568.62|17488.62|17567.43|17487.43|9
1722447620000|2024-07-31 17:40:20|17568.63|17488.63|17568.46|17488.46|17568.69|17488.69|17568.25|17488.25|9
1722447630000|2024-07-31 17:40:30|17568.41|17488.41|17569.04|17489.04|17569.04|17489.04|17568.34|17488.34|10
1722447640000|2024-07-31 17:40:40|17571.36|17491.36|17577.52|17497.52|17577.52|17497.52|17571.36|17491.36|10
1722447650000|2024-07-31 17:40:50|17577.96|17497.96|17577.07|17497.07|17578.43|17498.43|17577.07|17497.07|10
1722447660000|2024-07-31 17:41:00|17577.67|17497.67|17579.28|17499.28|17579.6|17499.6|17577.64|17497.64|10
1722447670000|2024-07-31 17:41:10|17579.26|17499.26|17580.39|17500.39|17581.12|17501.12|17578.91|17498.91|10
1722447680000|2024-07-31 17:41:20|17581.86|17501.86|17586.95|17506.95|17586.95|17506.95|17581.86|17501.86|10
1722447690000|2024-07-31 17:41:30|17586.52|17506.52|17587.49|17507.49|17587.82|17507.82|17586.46|17506.46|10
1722447700000|2024-07-31 17:41:40|17586.43|17506.43|17583.55|17503.55|17586.43|17506.43|17582.73|17502.73|10
1722447710000|2024-07-31 17:41:50|17583.71|17503.71|17583.47|17503.47|17584.14|17504.14|17582.92|17502.92|9
1722447720000|2024-07-31 17:42:00|17583.24|17503.24|17585.16|17505.16|17585.16|17505.16|17583.09|17503.09|10
1722447730000|2024-07-31 17:42:10|17585.38|17505.38|17588.13|17508.13|17589.41|17509.41|17585.38|17505.38|10
1722447740000|2024-07-31 17:42:20|17587.98|17507.98|17584.98|17504.98|17587.98|17507.98|17584.98|17504.98|9
1722447750000|2024-07-31 17:42:30|17584.88|17504.88|17585.71|17505.71|17586.69|17506.69|17584.87|17504.87|10
1722447760000|2024-07-31 17:42:40|17584.18|17504.18|17583.03|17503.03|17584.18|17504.18|17583|17503|10
1722447770000|2024-07-31 17:42:50|17583.07|17503.07|17588.49|17508.49|17588.49|17508.49|17583.07|17503.07|10
1722447780000|2024-07-31 17:43:00|17588.66|17508.66|17590.5|17510.5|17590.5|17510.5|17588.2|17508.2|10
1722447790000|2024-07-31 17:43:10|17590.47|17510.47|17591.45|17511.45|17592.32|17512.32|17590.31|17510.31|10
1722447800000|2024-07-31 17:43:20|17591.31|17511.31|17591.33|17511.33|17591.38|17511.38|17590.62|17510.62|10
1722447810000|2024-07-31 17:43:30|17591.84|17511.84|17594.51|17514.51|17594.51|17514.51|17591.84|17511.84|9
1722447820000|2024-07-31 17:43:40|17594.48|17514.48|17594.87|17514.87|17594.87|17514.87|17593.75|17513.75|10
1722447830000|2024-07-31 17:43:50|17594.56|17514.56|17594.93|17514.93|17595.47|17515.47|17594.56|17514.56|10
1722447840000|2024-07-31 17:44:00|17594.71|17514.71|17594.55|17514.55|17594.71|17514.71|17594.07|17514.07|10
1722447850000|2024-07-31 17:44:10|17595.22|17515.22|17598.63|17518.63|17598.63|17518.63|17595.22|17515.22|10
1722447860000|2024-07-31 17:44:20|17598.69|17518.69|17603.36|17523.36|17603.36|17523.36|17598.69|17518.69|10
1722447870000|2024-07-31 17:44:30|17603.91|17523.91|17604.65|17524.65|17604.77|17524.77|17603.57|17523.57|9
1722447880000|2024-07-31 17:44:40|17604.6|17524.6|17600.45|17520.45|17604.6|17524.6|17599.01|17519.01|10
1722447890000|2024-07-31 17:44:50|17600.16|17520.16|17604.55|17524.55|17604.77|17524.77|17600.16|17520.16|10
1722447900000|2024-07-31 17:45:00|17604.6|17524.6|17608.87|17528.87|17608.87|17528.87|17604.49|17524.49|9
1722447910000|2024-07-31 17:45:10|17609.1|17529.1|17609.22|17529.22|17610.03|17530.03|17609.1|17529.1|10
1722447920000|2024-07-31 17:45:20|17609.55|17529.55|17609.89|17529.89|17609.89|17529.89|17609.11|17529.11|10
1722447930000|2024-07-31 17:45:30|17610.34|17530.34|17612.73|17532.73|17612.73|17532.73|17610.34|17530.34|10
1722447940000|2024-07-31 17:45:40|17612.98|17532.98|17615.65|17535.65|17615.65|17535.65|17612.98|17532.98|10
1722447950000|2024-07-31 17:45:50|17615.63|17535.63|17622.12|17542.12|17622.12|17542.12|17615.63|17535.63|10
1722447960000|2024-07-31 17:46:00|17622.52|17542.52|17617.59|17537.59|17622.76|17542.76|17617.59|17537.59|10
1722447970000|2024-07-31 17:46:10|17616.89|17536.89|17610.72|17530.72|17616.89|17536.89|17610.48|17530.48|9
1722447980000|2024-07-31 17:46:20|17610.77|17530.77|17612.16|17532.16|17612.23|17532.23|17610.77|17530.77|10
1722447990000|2024-07-31 17:46:30|17611.73|17531.73|17611.04|17531.04|17611.73|17531.73|17611.04|17531.04|10
1722448000000|2024-07-31 17:46:40|17611.02|17531.02|17608.1|17528.1|17611.02|17531.02|17608.1|17528.1|10
1722448010000|2024-07-31 17:46:50|17607.9|17527.9|17606.38|17526.38|17607.9|17527.9|17606.2|17526.2|10
1722448020000|2024-07-31 17:47:00|17606.35|17526.35|17608.7|17528.7|17608.7|17528.7|17606.35|17526.35|10
1722448030000|2024-07-31 17:47:10|17609.65|17529.65|17608.52|17528.52|17610.97|17530.97|17608.42|17528.42|10
1722448040000|2024-07-31 17:47:20|17607.99|17527.99|17605.23|17525.23|17607.99|17527.99|17605.23|17525.23|9
1722448050000|2024-07-31 17:47:30|17605.47|17525.47|17605.38|17525.38|17605.77|17525.77|17605.06|17525.06|10
1722448060000|2024-07-31 17:47:40|17605.57|17525.57|17606.01|17526.01|17606.61|17526.61|17605.57|17525.57|10
1722448070000|2024-07-31 17:47:50|17605.73|17525.73|17603.44|17523.44|17605.73|17525.73|17602.85|17522.85|10
1722448080000|2024-07-31 17:48:00|17603.12|17523.12|17602.67|17522.67|17603.12|17523.12|17601.58|17521.58|10
1722448090000|2024-07-31 17:48:10|17602.83|17522.83|17605.28|17525.28|17605.36|17525.36|17602.83|17522.83|10
1722448100000|2024-07-31 17:48:20|17605.67|17525.67|17607.45|17527.45|17607.65|17527.65|17605.67|17525.67|9
1722448110000|2024-07-31 17:48:30|17607.13|17527.13|17606.22|17526.22|17607.13|17527.13|17606.22|17526.22|10
1722448120000|2024-07-31 17:48:40|17606.31|17526.31|17607.2|17527.2|17607.2|17527.2|17606.15|17526.15|9
1722448130000|2024-07-31 17:48:50|17607.02|17527.02|17608.2|17528.2|17608.2|17528.2|17606.72|17526.72|10
1722448140000|2024-07-31 17:49:00|17608.67|17528.67|17612.6|17532.6|17612.6|17532.6|17608.55|17528.55|10
1722448150000|2024-07-31 17:49:10|17612.5|17532.5|17606.71|17526.71|17612.5|17532.5|17606.71|17526.71|10
1722448160000|2024-07-31 17:49:20|17606.44|17526.44|17610.25|17530.25|17610.6|17530.6|17606.44|17526.44|10
1722448170000|2024-07-31 17:49:30|17610.27|17530.27|17609.06|17529.06|17610.5|17530.5|17608.89|17528.89|10
1722448180000|2024-07-31 17:49:40|17608.97|17528.97|17607.68|17527.68|17608.97|17528.97|17607.68|17527.68|10
1722448190000|2024-07-31 17:49:50|17607.64|17527.64|17607.6|17527.6|17608.06|17528.06|17607.44|17527.44|10
1722448200000|2024-07-31 17:50:00|17607.47|17527.47|17606.04|17526.04|17608.01|17528.01|17605.06|17525.06|10
1722448210000|2024-07-31 17:50:10|17606.33|17526.33|17607.77|17527.77|17607.77|17527.77|17606.33|17526.33|10
1722448220000|2024-07-31 17:50:20|17608.05|17528.05|17609.24|17529.24|17609.26|17529.26|17608.05|17528.05|10
1722448230000|2024-07-31 17:50:30|17609.22|17529.22|17611.62|17531.62|17611.62|17531.62|17609.22|17529.22|9
1722448240000|2024-07-31 17:50:40|17612.14|17532.14|17615.18|17535.18|17615.18|17535.18|17612.14|17532.14|10
1722448250000|2024-07-31 17:50:50|17615.26|17535.26|17618.14|17538.14|17618.32|17538.32|17615.26|17535.26|9
1722448260000|2024-07-31 17:51:00|17618.01|17538.01|17619.69|17539.69|17619.69|17539.69|17617.94|17537.94|10
1722448270000|2024-07-31 17:51:10|17619.71|17539.71|17620.76|17540.76|17620.83|17540.83|17619.71|17539.71|10
1722448280000|2024-07-31 17:51:20|17620.57|17540.57|17617.02|17537.02|17620.57|17540.57|17616.78|17536.78|10
1722448290000|2024-07-31 17:51:30|17617.57|17537.57|17614.64|17534.64|17618.32|17538.32|17614.64|17534.64|10
1722448300000|2024-07-31 17:51:40|17613.95|17533.95|17613.34|17533.34|17614.11|17534.11|17613.13|17533.13|10
1722448310000|2024-07-31 17:51:50|17612.68|17532.68|17615.05|17535.05|17615.05|17535.05|17612.68|17532.68|10
1722448320000|2024-07-31 17:52:00|17614.85|17534.85|17614.33|17534.33|17615.63|17535.63|17614.31|17534.31|10
1722448330000|2024-07-31 17:52:10|17614.23|17534.23|17612.99|17532.99|17614.23|17534.23|17612.51|17532.51|10
1722448340000|2024-07-31 17:52:20|17613.64|17533.64|17611.11|17531.11|17613.86|17533.86|17611.04|17531.04|10
1722448350000|2024-07-31 17:52:30|17609.92|17529.92|17607.48|17527.48|17609.92|17529.92|17607.14|17527.14|10
1722448360000|2024-07-31 17:52:40|17607.43|17527.43|17608.91|17528.91|17608.91|17528.91|17607.43|17527.43|10
1722448370000|2024-07-31 17:52:50|17608.97|17528.97|17610.54|17530.54|17610.54|17530.54|17608.94|17528.94|10
1722448380000|2024-07-31 17:53:00|17610.74|17530.74|17610.48|17530.48|17612.21|17532.21|17610.48|17530.48|10
1722448390000|2024-07-31 17:53:10|17610.28|17530.28|17607.41|17527.41|17610.7|17530.7|17607.41|17527.41|10
1722448400000|2024-07-31 17:53:20|17606.86|17526.86|17598.05|17518.05|17606.86|17526.86|17598.05|17518.05|10
1722448410000|2024-07-31 17:53:30|17598.74|17518.74|17597.6|17517.6|17599|17519|17597.6|17517.6|10
1722448420000|2024-07-31 17:53:40|17597.35|17517.35|17591.23|17511.23|17597.35|17517.35|17591.23|17511.23|10
1722448430000|2024-07-31 17:53:50|17589.98|17509.98|17585.47|17505.47|17589.98|17509.98|17584.99|17504.99|10
1722448440000|2024-07-31 17:54:00|17585.4|17505.4|17583.93|17503.93|17585.55|17505.55|17583.78|17503.78|10
1722448450000|2024-07-31 17:54:10|17584.01|17504.01|17582.99|17502.99|17584.09|17504.09|17582.84|17502.84|8
1722448460000|2024-07-31 17:54:20|17583.17|17503.17|17581.49|17501.49|17583.17|17503.17|17581.41|17501.41|10
1722448470000|2024-07-31 17:54:30|17581.32|17501.32|17580.37|17500.37|17581.32|17501.32|17580.34|17500.34|10
1722448480000|2024-07-31 17:54:40|17581.15|17501.15|17584.05|17504.05|17584.19|17504.19|17581.15|17501.15|10
1722448490000|2024-07-31 17:54:50|17584.32|17504.32|17588.77|17508.77|17588.77|17508.77|17584.32|17504.32|9
1722448500000|2024-07-31 17:55:00|17588.78|17508.78|17589.24|17509.24|17589.44|17509.44|17588.68|17508.68|9
1722448510000|2024-07-31 17:55:10|17589.4|17509.4|17590.98|17510.98|17590.98|17510.98|17589.4|17509.4|9
1722448520000|2024-07-31 17:55:20|17591.28|17511.28|17593.05|17513.05|17593.05|17513.05|17591.17|17511.17|10
1722448530000|2024-07-31 17:55:30|17593.19|17513.19|17593.54|17513.54|17593.54|17513.54|17593.19|17513.19|9
1722448540000|2024-07-31 17:55:40|17593.62|17513.62|17593.33|17513.33|17593.64|17513.64|17593.24|17513.24|9
1722448550000|2024-07-31 17:55:50|17593.14|17513.14|17593.27|17513.27|17593.38|17513.38|17592.9|17512.9|10
1722448560000|2024-07-31 17:56:00|17593.24|17513.24|17593.72|17513.72|17593.93|17513.93|17593.23|17513.23|10
1722448570000|2024-07-31 17:56:10|17593.81|17513.81|17592.53|17512.53|17593.81|17513.81|17592.53|17512.53|10
1722448580000|2024-07-31 17:56:20|17592.63|17512.63|17596.83|17516.83|17596.83|17516.83|17592.63|17512.63|10
1722448590000|2024-07-31 17:56:30|17596.81|17516.81|17596.99|17516.99|17597.26|17517.26|17596.81|17516.81|10
1722448600000|2024-07-31 17:56:40|17597.09|17517.09|17597.08|17517.08|17597.28|17517.28|17596.23|17516.23|10
1722448610000|2024-07-31 17:56:50|17597.17|17517.17|17597.52|17517.52|17597.52|17517.52|17597.17|17517.17|10
1722448620000|2024-07-31 17:57:00|17597.28|17517.28|17594.89|17514.89|17597.28|17517.28|17594.89|17514.89|10
1722448630000|2024-07-31 17:57:10|17594.82|17514.82|17593.82|17513.82|17594.91|17514.91|17593.82|17513.82|9
1722448640000|2024-07-31 17:57:20|17593.95|17513.95|17589.76|17509.76|17593.95|17513.95|17589.76|17509.76|10
1722448650000|2024-07-31 17:57:30|17589.91|17509.91|17580.59|17500.59|17589.91|17509.91|17580.59|17500.59|9
1722448660000|2024-07-31 17:57:40|17580.35|17500.35|17579.75|17499.75|17580.35|17500.35|17579.14|17499.14|9
1722448670000|2024-07-31 17:57:50|17579.7|17499.7|17579.11|17499.11|17580.24|17500.24|17579.11|17499.11|10
1722448680000|2024-07-31 17:58:00|17578.54|17498.54|17576.08|17496.08|17578.54|17498.54|17575.94|17495.94|9
1722448690000|2024-07-31 17:58:10|17575.87|17495.87|17573.55|17493.55|17576.2|17496.2|17573.11|17493.11|10
1722448700000|2024-07-31 17:58:20|17573.12|17493.12|17571.34|17491.34|17573.12|17493.12|17570.76|17490.76|9
1722448710000|2024-07-31 17:58:30|17571.12|17491.12|17569.76|17489.76|17571.12|17491.12|17569.76|17489.76|9
1722448720000|2024-07-31 17:58:40|17569.5|17489.5|17566.62|17486.62|17569.5|17489.5|17566.62|17486.62|10
1722448730000|2024-07-31 17:58:50|17566.08|17486.08|17564.77|17484.77|17566.08|17486.08|17564.46|17484.46|10
1722448740000|2024-07-31 17:59:00|17564.18|17484.18|17563.21|17483.21|17564.49|17484.49|17563.21|17483.21|10
1722448750000|2024-07-31 17:59:10|17562.47|17482.47|17564.22|17484.22|17564.22|17484.22|17561.77|17481.77|10
1722448760000|2024-07-31 17:59:20|17564.42|17484.42|17565.16|17485.16|17565.32|17485.32|17564.42|17484.42|10
1722448770000|2024-07-31 17:59:30|17565.27|17485.27|17564.27|17484.27|17566.13|17486.13|17564.27|17484.27|10
1722448780000|2024-07-31 17:59:40|17564.15|17484.15|17565.01|17485.01|17565.01|17485.01|17564.13|17484.13|10
1722448790000|2024-07-31 17:59:50|17565.04|17485.04|17566.32|17486.32|17566.76|17486.76|17565.04|17485.04|10
1722448800000|2024-07-31 18:00:00|17566.38|17486.38|17568|17488|17572.35|17492.35|17565.71|17485.71|10
1722448810000|2024-07-31 18:00:10|17567.13|17487.13|17564.33|17484.33|17568.44|17488.44|17563.53|17483.53|10
1722448820000|2024-07-31 18:00:20|17564.7|17484.7|17576.73|17496.73|17576.73|17496.73|17563.66|17483.66|10
1722448830000|2024-07-31 18:00:30|17578.27|17498.27|17579.9|17499.9|17582.6|17502.6|17578.27|17498.27|10
1722448840000|2024-07-31 18:00:40|17581.19|17501.19|17570.74|17490.74|17581.19|17501.19|17570.74|17490.74|10
1722448850000|2024-07-31 18:00:50|17567.84|17487.84|17542.02|17462.02|17567.84|17487.84|17542.02|17462.02|10
1722448860000|2024-07-31 18:01:00|17541.15|17461.15|17542.96|17462.96|17542.96|17462.96|17539.15|17459.15|10
1722448870000|2024-07-31 18:01:10|17543.93|17463.93|17548.02|17468.02|17548.02|17468.02|17543.93|17463.93|10
1722448880000|2024-07-31 18:01:20|17546.72|17466.72|17547.51|17467.51|17548|17468|17546.56|17466.56|10
1722448890000|2024-07-31 18:01:30|17548.91|17468.91|17554.83|17474.83|17554.83|17474.83|17548.91|17468.91|10
1722448900000|2024-07-31 18:01:40|17554.43|17474.43|17561.56|17481.56|17561.56|17481.56|17554.43|17474.43|10
1722448910000|2024-07-31 18:01:50|17561.88|17481.88|17580.89|17500.89|17582.83|17502.83|17561.88|17481.88|10
1722448920000|2024-07-31 18:02:00|17579.27|17499.27|17575.14|17495.14|17579.27|17499.27|17574.23|17494.23|10
1722448930000|2024-07-31 18:02:10|17574.67|17494.67|17566.72|17486.72|17574.97|17494.97|17566.07|17486.07|10
1722448940000|2024-07-31 18:02:20|17567.32|17487.32|17557.19|17477.19|17567.32|17487.32|17556.09|17476.09|10
1722448950000|2024-07-31 18:02:30|17557.21|17477.21|17555.38|17475.38|17557.21|17477.21|17555.21|17475.21|10
1722448960000|2024-07-31 18:02:40|17554.77|17474.77|17552.04|17472.04|17555.94|17475.94|17552.04|17472.04|10
1722448970000|2024-07-31 18:02:50|17552.03|17472.03|17553.93|17473.93|17554.08|17474.08|17552.03|17472.03|10
1722448980000|2024-07-31 18:03:00|17555.14|17475.14|17557.75|17477.75|17557.75|17477.75|17555.14|17475.14|10
1722448990000|2024-07-31 18:03:10|17557.25|17477.25|17555.25|17475.25|17558.31|17478.31|17555.01|17475.01|10
1722449000000|2024-07-31 18:03:20|17554.66|17474.66|17550.83|17470.83|17554.66|17474.66|17550.36|17470.36|10
1722449010000|2024-07-31 18:03:30|17551.8|17471.8|17554.79|17474.79|17554.85|17474.85|17551.8|17471.8|10
1722449020000|2024-07-31 18:03:40|17554.32|17474.32|17547.28|17467.28|17555.79|17475.79|17547.28|17467.28|10
1722449030000|2024-07-31 18:03:50|17546.9|17466.9|17542.97|17462.97|17547.81|17467.81|17542.97|17462.97|10
1722449040000|2024-07-31 18:04:00|17542.63|17462.63|17540|17460|17542.63|17462.63|17539.75|17459.75|10
1722449050000|2024-07-31 18:04:10|17540.59|17460.59|17537.5|17457.5|17540.59|17460.59|17537.5|17457.5|10
1722449060000|2024-07-31 18:04:20|17536.6|17456.6|17538.78|17458.78|17538.78|17458.78|17536.6|17456.6|10
1722449070000|2024-07-31 18:04:30|17538.26|17458.26|17539.88|17459.88|17539.88|17459.88|17537.31|17457.31|10
1722449080000|2024-07-31 18:04:40|17541.81|17461.81|17530.99|17450.99|17542.05|17462.05|17530.99|17450.99|10
1722449090000|2024-07-31 18:04:50|17530.8|17450.8|17529.9|17449.9|17530.8|17450.8|17529.44|17449.44|10
1722449100000|2024-07-31 18:05:00|17529.81|17449.81|17532.81|17452.81|17532.81|17452.81|17529.44|17449.44|10
1722449110000|2024-07-31 18:05:10|17533.45|17453.45|17540.63|17460.63|17540.63|17460.63|17533.45|17453.45|10
1722449120000|2024-07-31 18:05:20|17542.71|17462.71|17549.35|17469.35|17549.35|17469.35|17542.71|17462.71|10
1722449130000|2024-07-31 18:05:30|17550.92|17470.92|17555.5|17475.5|17555.5|17475.5|17550.92|17470.92|10
1722449140000|2024-07-31 18:05:40|17555.4|17475.4|17554.86|17474.86|17556|17476|17554.61|17474.61|10
1722449150000|2024-07-31 18:05:50|17554.69|17474.69|17558.99|17478.99|17558.99|17478.99|17553.44|17473.44|10
1722449160000|2024-07-31 18:06:00|17558.4|17478.4|17555.57|17475.57|17558.79|17478.79|17554.85|17474.85|10
1722449170000|2024-07-31 18:06:10|17555.46|17475.46|17555.79|17475.79|17555.8|17475.8|17554.41|17474.41|10
1722449180000|2024-07-31 18:06:20|17556.09|17476.09|17560.02|17480.02|17560.02|17480.02|17556.09|17476.09|10
1722449190000|2024-07-31 18:06:30|17560.34|17480.34|17565.78|17485.78|17565.78|17485.78|17560.34|17480.34|10
1722449200000|2024-07-31 18:06:40|17565.85|17485.85|17566.77|17486.77|17567.2|17487.2|17565.85|17485.85|10
1722449210000|2024-07-31 18:06:50|17566.74|17486.74|17573.9|17493.9|17573.9|17493.9|17566.66|17486.66|10
1722449220000|2024-07-31 18:07:00|17573.79|17493.79|17574.07|17494.07|17574.79|17494.79|17573.62|17493.62|10
1722449230000|2024-07-31 18:07:10|17573.02|17493.02|17570.42|17490.42|17573.02|17493.02|17569.55|17489.55|10
1722449240000|2024-07-31 18:07:20|17570.8|17490.8|17567.51|17487.51|17571.55|17491.55|17567.44|17487.44|10
1722449250000|2024-07-31 18:07:30|17567.29|17487.29|17565.52|17485.52|17568.39|17488.39|17565.52|17485.52|10
1722449260000|2024-07-31 18:07:40|17564.93|17484.93|17563.42|17483.42|17565.73|17485.73|17563.42|17483.42|10
1722449270000|2024-07-31 18:07:50|17562.82|17482.82|17557.65|17477.65|17562.82|17482.82|17557.65|17477.65|10
1722449280000|2024-07-31 18:08:00|17558.1|17478.1|17555.52|17475.52|17558.1|17478.1|17555.52|17475.52|9
1722449290000|2024-07-31 18:08:10|17555.76|17475.76|17555.34|17475.34|17556.02|17476.02|17555.13|17475.13|10
1722449300000|2024-07-31 18:08:20|17555.3|17475.3|17557.34|17477.34|17557.4|17477.4|17555.3|17475.3|10
1722449310000|2024-07-31 18:08:30|17556.86|17476.86|17553.96|17473.96|17556.86|17476.86|17553.96|17473.96|10
1722449320000|2024-07-31 18:08:40|17554.01|17474.01|17551.9|17471.9|17554.21|17474.21|17551.9|17471.9|10
1722449330000|2024-07-31 18:08:50|17551.93|17471.93|17549.95|17469.95|17551.93|17471.93|17549.74|17469.74|10
1722449340000|2024-07-31 18:09:00|17549.56|17469.56|17548.77|17468.77|17550.78|17470.78|17548.77|17468.77|9
1722449350000|2024-07-31 18:09:10|17548.87|17468.87|17544.85|17464.85|17548.87|17468.87|17544.06|17464.06|10
1722449360000|2024-07-31 18:09:20|17545.48|17465.48|17543.75|17463.75|17545.94|17465.94|17543.75|17463.75|5
1722449370000|2024-07-31 18:09:30|17543.35|17463.35|17533.88|17453.88|17543.35|17463.35|17533.88|17453.88|13
1722449380000|2024-07-31 18:09:40|17532.74|17452.74|17519.08|17439.08|17532.74|17452.74|17519.08|17439.08|10
1722449390000|2024-07-31 18:09:50|17516.53|17436.53|17512.48|17432.48|17516.88|17436.88|17511.95|17431.95|10
1722449400000|2024-07-31 18:10:00|17512.32|17432.32|17509.89|17429.89|17512.32|17432.32|17505.04|17425.04|10
1722449410000|2024-07-31 18:10:10|17509.22|17429.22|17498.82|17418.82|17509.22|17429.22|17498.82|17418.82|10
1722449420000|2024-07-31 18:10:20|17496.87|17416.87|17491.33|17411.33|17496.87|17416.87|17491.19|17411.19|10
1722449430000|2024-07-31 18:10:30|17491.26|17411.26|17480.24|17400.24|17491.26|17411.26|17480.24|17400.24|10
1722449440000|2024-07-31 18:10:40|17479.86|17399.86|17483.43|17403.43|17483.43|17403.43|17479.86|17399.86|10
1722449450000|2024-07-31 18:10:50|17483.34|17403.34|17481.64|17401.64|17483.7|17403.7|17481.64|17401.64|10
1722449460000|2024-07-31 18:11:00|17481.38|17401.38|17482.75|17402.75|17482.75|17402.75|17480.24|17400.24|10
1722449470000|2024-07-31 18:11:10|17483.65|17403.65|17486.59|17406.59|17486.59|17406.59|17483.65|17403.65|10
1722449480000|2024-07-31 18:11:20|17487.1|17407.1|17490.59|17410.59|17490.59|17410.59|17487.1|17407.1|10
1722449490000|2024-07-31 18:11:30|17491.35|17411.35|17493.74|17413.74|17494.63|17414.63|17491.35|17411.35|10
1722449500000|2024-07-31 18:11:40|17493.07|17413.07|17493.85|17413.85|17494.3|17414.3|17493.07|17413.07|10
1722449510000|2024-07-31 18:11:50|17493.56|17413.56|17494|17414|17494.31|17414.31|17492.7|17412.7|10
1722449520000|2024-07-31 18:12:00|17493.95|17413.95|17493.39|17413.39|17494.41|17414.41|17493.39|17413.39|10
1722449530000|2024-07-31 18:12:10|17492.64|17412.64|17489.35|17409.35|17492.64|17412.64|17489.34|17409.34|10
1722449540000|2024-07-31 18:12:20|17489.24|17409.24|17490.5|17410.5|17490.5|17410.5|17489.19|17409.19|10
1722449550000|2024-07-31 18:12:30|17490.6|17410.6|17491.5|17411.5|17491.5|17411.5|17490.6|17410.6|10
1722449560000|2024-07-31 18:12:40|17492.25|17412.25|17490.8|17410.8|17492.39|17412.39|17490.8|17410.8|10
1722449570000|2024-07-31 18:12:50|17490.93|17410.93|17490.42|17410.42|17490.93|17410.93|17489.36|17409.36|9
1722449580000|2024-07-31 18:13:00|17490.37|17410.37|17493.2|17413.2|17493.2|17413.2|17490.37|17410.37|9
1722449590000|2024-07-31 18:13:10|17494.13|17414.13|17494.68|17414.68|17494.72|17414.72|17493.66|17413.66|10
1722449600000|2024-07-31 18:13:20|17495.03|17415.03|17494.27|17414.27|17495.2|17415.2|17494.27|17414.27|9
1722449610000|2024-07-31 18:13:30|17494.22|17414.22|17492.33|17412.33|17494.22|17414.22|17492.33|17412.33|10
1722449620000|2024-07-31 18:13:40|17491.79|17411.79|17490.42|17410.42|17492.13|17412.13|17490.42|17410.42|10
1722449630000|2024-07-31 18:13:50|17490.87|17410.87|17492.55|17412.55|17492.55|17412.55|17490.65|17410.65|10
1722449640000|2024-07-31 18:14:00|17493.04|17413.04|17493.66|17413.66|17493.76|17413.76|17492.64|17412.64|10
1722449650000|2024-07-31 18:14:10|17493.97|17413.97|17496.62|17416.62|17496.62|17416.62|17493.82|17413.82|10
1722449660000|2024-07-31 18:14:20|17497.67|17417.67|17499.66|17419.66|17499.66|17419.66|17497.67|17417.67|10
1722449670000|2024-07-31 18:14:30|17499.81|17419.81|17500.22|17420.22|17500.45|17420.45|17499.78|17419.78|9
1722449680000|2024-07-31 18:14:40|17500.03|17420.03|17500.12|17420.12|17500.13|17420.13|17499.54|17419.54|10
1722449690000|2024-07-31 18:14:50|17499.74|17419.74|17501.26|17421.26|17501.27|17421.27|17499.73|17419.73|9
1722449700000|2024-07-31 18:15:00|17501.24|17421.24|17500.82|17420.82|17501.24|17421.24|17499.89|17419.89|10
1722449710000|2024-07-31 18:15:10|17501.14|17421.14|17502.3|17422.3|17503.31|17423.31|17501.09|17421.09|10
1722449720000|2024-07-31 18:15:20|17502.4|17422.4|17497.76|17417.76|17502.56|17422.56|17497.76|17417.76|10
1722449730000|2024-07-31 18:15:30|17496.13|17416.13|17500.87|17420.87|17501.27|17421.27|17494.67|17414.67|10
1722449740000|2024-07-31 18:15:40|17500.71|17420.71|17504.02|17424.02|17504.02|17424.02|17500.71|17420.71|10
1722449750000|2024-07-31 18:15:50|17504.26|17424.26|17500.69|17420.69|17504.26|17424.26|17500.69|17420.69|10
1722449760000|2024-07-31 18:16:00|17501.1|17421.1|17502.3|17422.3|17502.3|17422.3|17501.1|17421.1|8
1722449770000|2024-07-31 18:16:10|17502.66|17422.66|17499.75|17419.75|17502.66|17422.66|17499.75|17419.75|10
1722449780000|2024-07-31 18:16:20|17499.59|17419.59|17498.73|17418.73|17500.06|17420.06|17498.73|17418.73|10
1722449790000|2024-07-31 18:16:30|17499.58|17419.58|17499.37|17419.37|17499.67|17419.67|17498.86|17418.86|10
1722449800000|2024-07-31 18:16:40|17498.89|17418.89|17497.96|17417.96|17498.89|17418.89|17497.93|17417.93|9
1722449810000|2024-07-31 18:16:50|17498.27|17418.27|17498.97|17418.97|17499.04|17419.04|17498.27|17418.27|10
1722449820000|2024-07-31 18:17:00|17499.04|17419.04|17497.76|17417.76|17499.09|17419.09|17497.76|17417.76|9
1722449830000|2024-07-31 18:17:10|17498.43|17418.43|17496.62|17416.62|17498.43|17418.43|17496.23|17416.23|9
1722449840000|2024-07-31 18:17:20|17496.4|17416.4|17495.33|17415.33|17496.4|17416.4|17495.14|17415.14|9
1722449850000|2024-07-31 18:17:30|17495.53|17415.53|17492.27|17412.27|17495.53|17415.53|17492.27|17412.27|10
1722449860000|2024-07-31 18:17:40|17492.1|17412.1|17491.85|17411.85|17492.31|17412.31|17491.34|17411.34|10
1722449870000|2024-07-31 18:17:50|17491.73|17411.73|17495.06|17415.06|17495.06|17415.06|17491.61|17411.61|10
1722449880000|2024-07-31 18:18:00|17495.64|17415.64|17500.36|17420.36|17500.5|17420.5|17495.64|17415.64|10
1722449890000|2024-07-31 18:18:10|17500.63|17420.63|17500.48|17420.48|17500.65|17420.65|17499.52|17419.52|10
1722449900000|2024-07-31 18:18:20|17500.4|17420.4|17500.24|17420.24|17501.22|17421.22|17500|17420|10
1722449910000|2024-07-31 18:18:30|17500.03|17420.03|17498.48|17418.48|17500.03|17420.03|17498.48|17418.48|10
1722449920000|2024-07-31 18:18:40|17498.51|17418.51|17497.73|17417.73|17498.99|17418.99|17497.1|17417.1|10
1722449930000|2024-07-31 18:18:50|17497.37|17417.37|17497.77|17417.77|17497.81|17417.81|17497.13|17417.13|10
1722449940000|2024-07-31 18:19:00|17497.72|17417.72|17497.91|17417.91|17497.96|17417.96|17497.7|17417.7|9
1722449950000|2024-07-31 18:19:10|17497.28|17417.28|17498.43|17418.43|17498.43|17418.43|17497.08|17417.08|10
1722449960000|2024-07-31 18:19:20|17498.21|17418.21|17497.49|17417.49|17498.48|17418.48|17497.49|17417.49|10
1722449970000|2024-07-31 18:19:30|17497.23|17417.23|17495.72|17415.72|17497.23|17417.23|17495.61|17415.61|10
1722449980000|2024-07-31 18:19:40|17495.81|17415.81|17494.56|17414.56|17497.03|17417.03|17494.56|17414.56|10
1722449990000|2024-07-31 18:19:50|17494.53|17414.53|17492.74|17412.74|17494.53|17414.53|17492.66|17412.66|10
1722450000000|2024-07-31 18:20:00|17492.67|17412.67|17491|17411|17492.67|17412.67|17490.5|17410.5|10
1722450010000|2024-07-31 18:20:10|17491.37|17411.37|17490.86|17410.86|17491.72|17411.72|17490.33|17410.33|10
1722450020000|2024-07-31 18:20:20|17491.17|17411.17|17492|17412|17492.01|17412.01|17491.17|17411.17|10
1722450030000|2024-07-31 18:20:30|17492.03|17412.03|17493.2|17413.2|17493.2|17413.2|17492.03|17412.03|9
1722450040000|2024-07-31 18:20:40|17493.12|17413.12|17495.12|17415.12|17495.12|17415.12|17493.12|17413.12|10
1722450050000|2024-07-31 18:20:50|17495.24|17415.24|17496.04|17416.04|17496.68|17416.68|17495.24|17415.24|10
1722450060000|2024-07-31 18:21:00|17495.64|17415.64|17494.45|17414.45|17495.64|17415.64|17494.2|17414.2|9
1722450070000|2024-07-31 18:21:10|17493.61|17413.61|17493.42|17413.42|17493.68|17413.68|17492.88|17412.88|10
1722450080000|2024-07-31 18:21:20|17493.4|17413.4|17492.73|17412.73|17493.5|17413.5|17492.72|17412.72|10
1722450090000|2024-07-31 18:21:30|17492.61|17412.61|17492.64|17412.64|17492.86|17412.86|17492.61|17412.61|10
1722450100000|2024-07-31 18:21:40|17492.45|17412.45|17489.63|17409.63|17492.45|17412.45|17489.63|17409.63|10
1722450110000|2024-07-31 18:21:50|17488.84|17408.84|17487.3|17407.3|17488.84|17408.84|17487.3|17407.3|10
1722450120000|2024-07-31 18:22:00|17487.56|17407.56|17488.05|17408.05|17488.05|17408.05|17487.56|17407.56|10
1722450130000|2024-07-31 18:22:10|17487.48|17407.48|17486.78|17406.78|17487.72|17407.72|17486.78|17406.78|10
1722450140000|2024-07-31 18:22:20|17486.65|17406.65|17486.72|17406.72|17486.99|17406.99|17486.6|17406.6|10
1722450150000|2024-07-31 18:22:30|17486.82|17406.82|17484.75|17404.75|17486.82|17406.82|17484.72|17404.72|10
1722450160000|2024-07-31 18:22:40|17484.68|17404.68|17485.58|17405.58|17485.58|17405.58|17484.68|17404.68|9
1722450170000|2024-07-31 18:22:50|17485.56|17405.56|17484.89|17404.89|17485.69|17405.69|17484.89|17404.89|9
1722450180000|2024-07-31 18:23:00|17484.7|17404.7|17481.49|17401.49|17484.7|17404.7|17481.49|17401.49|10
1722450190000|2024-07-31 18:23:10|17480.51|17400.51|17473.1|17393.1|17480.51|17400.51|17473.1|17393.1|10
1722450200000|2024-07-31 18:23:20|17473.25|17393.25|17469.54|17389.54|17473.25|17393.25|17469.54|17389.54|10
1722450210000|2024-07-31 18:23:30|17469.79|17389.79|17468.68|17388.68|17470.12|17390.12|17468.68|17388.68|10
1722450220000|2024-07-31 18:23:40|17468.47|17388.47|17465|17385|17469.23|17389.23|17465|17385|10
1722450230000|2024-07-31 18:23:50|17463.26|17383.26|17458.26|17378.26|17463.26|17383.26|17458.26|17378.26|10
1722450240000|2024-07-31 18:24:00|17457.53|17377.53|17458.12|17378.12|17458.12|17378.12|17456.49|17376.49|10
1722450250000|2024-07-31 18:24:10|17457.76|17377.76|17451.2|17371.2|17458.21|17378.21|17451.2|17371.2|10
1722450260000|2024-07-31 18:24:20|17451.01|17371.01|17453.14|17373.14|17453.14|17373.14|17450.71|17370.71|10
1722450270000|2024-07-31 18:24:30|17453.16|17373.16|17449.96|17369.96|17453.45|17373.45|17449.96|17369.96|10
1722450280000|2024-07-31 18:24:40|17449.43|17369.43|17435|17355|17449.43|17369.43|17434.78|17354.78|10
1722450290000|2024-07-31 18:24:50|17434.89|17354.89|17431.82|17351.82|17434.89|17354.89|17431.82|17351.82|10
1722450300000|2024-07-31 18:25:00|17430.89|17350.89|17433.56|17353.56|17433.56|17353.56|17430.89|17350.89|10
1722450310000|2024-07-31 18:25:10|17433.54|17353.54|17432.51|17352.51|17433.54|17353.54|17431.95|17351.95|10
1722450320000|2024-07-31 18:25:20|17432.53|17352.53|17433.19|17353.19|17433.35|17353.35|17432.13|17352.13|10
1722450330000|2024-07-31 18:25:30|17432.68|17352.68|17432.61|17352.61|17432.68|17352.68|17431.79|17351.79|10
1722450340000|2024-07-31 18:25:40|17432.74|17352.74|17433.72|17353.72|17433.85|17353.85|17432.74|17352.74|10
1722450350000|2024-07-31 18:25:50|17433.99|17353.99|17431.09|17351.09|17435.75|17355.75|17431.05|17351.05|10
1722450360000|2024-07-31 18:26:00|17431.31|17351.31|17430.97|17350.97|17432.23|17352.23|17430.7|17350.7|9
1722450370000|2024-07-31 18:26:10|17431.61|17351.61|17428.94|17348.94|17432.16|17352.16|17428.94|17348.94|10
1722450380000|2024-07-31 18:26:20|17428.2|17348.2|17425.49|17345.49|17428.61|17348.61|17425.49|17345.49|10
1722450390000|2024-07-31 18:26:30|17425.5|17345.5|17425.7|17345.7|17426.09|17346.09|17424.85|17344.85|10
1722450400000|2024-07-31 18:26:40|17425.59|17345.59|17425.64|17345.64|17425.87|17345.87|17425.42|17345.42|8
1722450410000|2024-07-31 18:26:50|17426.32|17346.32|17426.63|17346.63|17427.7|17347.7|17426.3|17346.3|10
1722450420000|2024-07-31 18:27:00|17426.56|17346.56|17426.37|17346.37|17427.08|17347.08|17426.37|17346.37|10
1722450430000|2024-07-31 18:27:10|17426.65|17346.65|17428.47|17348.47|17428.47|17348.47|17426.65|17346.65|9
1722450440000|2024-07-31 18:27:20|17428.4|17348.4|17432.63|17352.63|17432.63|17352.63|17428.4|17348.4|10
1722450450000|2024-07-31 18:27:30|17432.67|17352.67|17431.55|17351.55|17432.92|17352.92|17431.35|17351.35|9
1722450460000|2024-07-31 18:27:40|17431.89|17351.89|17433.62|17353.62|17433.62|17353.62|17431.89|17351.89|10
1722450470000|2024-07-31 18:27:50|17433.56|17353.56|17436.69|17356.69|17436.69|17356.69|17433.56|17353.56|10
1722450480000|2024-07-31 18:28:00|17437.08|17357.08|17441.4|17361.4|17441.4|17361.4|17436.92|17356.92|10
1722450490000|2024-07-31 18:28:10|17441.68|17361.68|17442.89|17362.89|17443.05|17363.05|17441.35|17361.35|10
1722450500000|2024-07-31 18:28:20|17442.72|17362.72|17443.35|17363.35|17443.35|17363.35|17442.11|17362.11|10
1722450510000|2024-07-31 18:28:30|17443.23|17363.23|17443.93|17363.93|17444.1|17364.1|17442.91|17362.91|9
1722450520000|2024-07-31 18:28:40|17444.57|17364.57|17443.33|17363.33|17444.57|17364.57|17442.94|17362.94|9
1722450530000|2024-07-31 18:28:50|17443.19|17363.19|17444.66|17364.66|17444.69|17364.69|17443.19|17363.19|10
1722450540000|2024-07-31 18:29:00|17445.26|17365.26|17444.11|17364.11|17445.26|17365.26|17444.01|17364.01|10
1722450550000|2024-07-31 18:29:10|17444.03|17364.03|17439.59|17359.59|17444.03|17364.03|17439.56|17359.56|10
1722450560000|2024-07-31 18:29:20|17439.49|17359.49|17440.49|17360.49|17440.81|17360.81|17439.41|17359.41|10
1722450570000|2024-07-31 18:29:30|17440.66|17360.66|17442.6|17362.6|17442.6|17362.6|17440.53|17360.53|10
1722450580000|2024-07-31 18:29:40|17441.08|17361.08|17440.17|17360.17|17441.21|17361.21|17440.17|17360.17|10
1722450590000|2024-07-31 18:29:50|17439.85|17359.85|17438.75|17358.75|17440.01|17360.01|17438.75|17358.75|9
1722450600000|2024-07-31 18:30:00|17438.61|17358.61|17436.94|17356.94|17438.89|17358.89|17436.94|17356.94|10
1722450610000|2024-07-31 18:30:10|17436.01|17356.01|17438.66|17358.66|17438.66|17358.66|17436.01|17356.01|10
1722450620000|2024-07-31 18:30:20|17438.86|17358.86|17444.06|17364.06|17444.06|17364.06|17438.86|17358.86|10
1722450630000|2024-07-31 18:30:30|17444.66|17364.66|17446.91|17366.91|17446.91|17366.91|17444.66|17364.66|10
1722450640000|2024-07-31 18:30:40|17447.01|17367.01|17447.36|17367.36|17448.1|17368.1|17446.38|17366.38|10
1722450650000|2024-07-31 18:30:50|17447.35|17367.35|17449.06|17369.06|17449.72|17369.72|17447.35|17367.35|10
1722450660000|2024-07-31 18:31:00|17449.46|17369.46|17454.98|17374.98|17455.15|17375.15|17449.46|17369.46|10
1722450670000|2024-07-31 18:31:10|17453.82|17373.82|17455.34|17375.34|17456.36|17376.36|17453.82|17373.82|10
1722450680000|2024-07-31 18:31:20|17455.11|17375.11|17456.41|17376.41|17456.41|17376.41|17455.01|17375.01|10
1722450690000|2024-07-31 18:31:30|17456.82|17376.82|17458.79|17378.79|17458.96|17378.96|17456.66|17376.66|10
1722450700000|2024-07-31 18:31:40|17458.76|17378.76|17462.4|17382.4|17462.4|17382.4|17458.76|17378.76|10
1722450710000|2024-07-31 18:31:50|17463.49|17383.49|17471.67|17391.67|17471.67|17391.67|17463.49|17383.49|10
1722450720000|2024-07-31 18:32:00|17471.64|17391.64|17477.64|17397.64|17477.64|17397.64|17471.64|17391.64|10
1722450730000|2024-07-31 18:32:10|17478.46|17398.46|17481.92|17401.92|17481.92|17401.92|17478.46|17398.46|10
1722450740000|2024-07-31 18:32:20|17482.77|17402.77|17484.56|17404.56|17484.56|17404.56|17482.77|17402.77|10
1722450750000|2024-07-31 18:32:30|17485.09|17405.09|17486.75|17406.75|17487.08|17407.08|17485.09|17405.09|10
1722450760000|2024-07-31 18:32:40|17491.97|17411.97|17502.74|17422.74|17502.74|17422.74|17491.97|17411.97|10
1722450770000|2024-07-31 18:32:50|17503.38|17423.38|17505.58|17425.58|17505.58|17425.58|17503.38|17423.38|10
1722450780000|2024-07-31 18:33:00|17506.19|17426.19|17505.22|17425.22|17506.3|17426.3|17505.16|17425.16|10
1722450790000|2024-07-31 18:33:10|17504.86|17424.86|17504.57|17424.57|17505.8|17425.8|17504.57|17424.57|10
1722450800000|2024-07-31 18:33:20|17504.68|17424.68|17502.22|17422.22|17505.23|17425.23|17502.22|17422.22|9
1722450810000|2024-07-31 18:33:30|17501.81|17421.81|17496.59|17416.59|17501.81|17421.81|17496.59|17416.59|10
1722450820000|2024-07-31 18:33:40|17496.58|17416.58|17494.66|17414.66|17497.36|17417.36|17494.66|17414.66|10
1722450830000|2024-07-31 18:33:50|17494.69|17414.69|17494.12|17414.12|17494.69|17414.69|17493.82|17413.82|9
1722450840000|2024-07-31 18:34:00|17494.65|17414.65|17493.09|17413.09|17495.25|17415.25|17493.04|17413.04|10
1722450850000|2024-07-31 18:34:10|17492.56|17412.56|17493.59|17413.59|17494.6|17414.6|17492.56|17412.56|10
1722450860000|2024-07-31 18:34:20|17493.46|17413.46|17490.3|17410.3|17493.46|17413.46|17490.3|17410.3|10
1722450870000|2024-07-31 18:34:30|17492.21|17412.21|17497.26|17417.26|17498.85|17418.85|17490.28|17410.28|10
1722450880000|2024-07-31 18:34:40|17497.27|17417.27|17496.44|17416.44|17497.27|17417.27|17495.4|17415.4|10
1722450890000|2024-07-31 18:34:50|17496.76|17416.76|17499.27|17419.27|17499.4|17419.4|17496.76|17416.76|10
1722450900000|2024-07-31 18:35:00|17499.53|17419.53|17500.13|17420.13|17500.62|17420.62|17499.53|17419.53|10
1722450910000|2024-07-31 18:35:10|17499.87|17419.87|17495.26|17415.26|17499.87|17419.87|17495.26|17415.26|9
1722450920000|2024-07-31 18:35:20|17495.55|17415.55|17492.63|17412.63|17495.87|17415.87|17492.63|17412.63|10
1722450930000|2024-07-31 18:35:30|17490.77|17410.77|17490.05|17410.05|17490.77|17410.77|17488.17|17408.17|10
1722450940000|2024-07-31 18:35:40|17489.97|17409.97|17484.09|17404.09|17489.97|17409.97|17484.09|17404.09|10
1722450950000|2024-07-31 18:35:50|17484.35|17404.35|17483.69|17403.69|17484.35|17404.35|17481.64|17401.64|10
1722450960000|2024-07-31 18:36:00|17482.25|17402.25|17485.61|17405.61|17485.61|17405.61|17481.96|17401.96|10
1722450970000|2024-07-31 18:36:10|17485.24|17405.24|17483.37|17403.37|17485.24|17405.24|17483.37|17403.37|10
1722450980000|2024-07-31 18:36:20|17483.19|17403.19|17477.13|17397.13|17483.19|17403.19|17476.9|17396.9|10
1722450990000|2024-07-31 18:36:30|17476.46|17396.46|17472.45|17392.45|17476.99|17396.99|17472.45|17392.45|10
1722451000000|2024-07-31 18:36:40|17472.5|17392.5|17462.73|17382.73|17472.5|17392.5|17462.73|17382.73|10
1722451010000|2024-07-31 18:36:50|17461.28|17381.28|17463.69|17383.69|17464.09|17384.09|17461.28|17381.28|10
1722451020000|2024-07-31 18:37:00|17464.66|17384.66|17463.62|17383.62|17466.37|17386.37|17463.62|17383.62|10
1722451030000|2024-07-31 18:37:10|17463.56|17383.56|17459.58|17379.58|17463.56|17383.56|17459.29|17379.29|10
1722451040000|2024-07-31 18:37:20|17460.6|17380.6|17463.86|17383.86|17463.86|17383.86|17459.94|17379.94|10
1722451050000|2024-07-31 18:37:30|17464.77|17384.77|17460.99|17380.99|17468.06|17388.06|17460.13|17380.13|10
1722451060000|2024-07-31 18:37:40|17461.38|17381.38|17456.79|17376.79|17461.38|17381.38|17455.96|17375.96|10
1722451070000|2024-07-31 18:37:50|17457.54|17377.54|17460.05|17380.05|17460.5|17380.5|17457.37|17377.37|10
1722451080000|2024-07-31 18:38:00|17459.78|17379.78|17457.06|17377.06|17459.78|17379.78|17457.06|17377.06|10
1722451090000|2024-07-31 18:38:10|17457.38|17377.38|17458.33|17378.33|17459.13|17379.13|17457.38|17377.38|10
1722451100000|2024-07-31 18:38:20|17458.67|17378.67|17455.66|17375.66|17459.12|17379.12|17455.66|17375.66|10
1722451110000|2024-07-31 18:38:30|17455.25|17375.25|17458.33|17378.33|17459.41|17379.41|17454.99|17374.99|10
1722451120000|2024-07-31 18:38:40|17458.43|17378.43|17464.65|17384.65|17464.65|17384.65|17458.43|17378.43|10
1722451130000|2024-07-31 18:38:50|17460.3|17380.3|17457.79|17377.79|17460.3|17380.3|17457.79|17377.79|10
1722451140000|2024-07-31 18:39:00|17457.64|17377.64|17457.61|17377.61|17458.02|17378.02|17456.94|17376.94|8
1722451150000|2024-07-31 18:39:10|17457.4|17377.4|17459.48|17379.48|17459.48|17379.48|17456.08|17376.08|10
1722451160000|2024-07-31 18:39:20|17459.23|17379.23|17462.9|17382.9|17463.05|17383.05|17459.23|17379.23|10
1722451170000|2024-07-31 18:39:30|17462.8|17382.8|17463.9|17383.9|17463.9|17383.9|17462.5|17382.5|10
1722451180000|2024-07-31 18:39:40|17463.86|17383.86|17464.28|17384.28|17464.82|17384.82|17463.86|17383.86|10
1722451190000|2024-07-31 18:39:50|17463.85|17383.85|17464.51|17384.51|17464.96|17384.96|17463.52|17383.52|9
1722451200000|2024-07-31 18:40:00|17464.31|17384.31|17465.28|17385.28|17466.24|17386.24|17463.59|17383.59|10
1722451210000|2024-07-31 18:40:10|17464.87|17384.87|17466.85|17386.85|17467.34|17387.34|17464.87|17384.87|10
1722451220000|2024-07-31 18:40:20|17466.12|17386.12|17468.05|17388.05|17468.05|17388.05|17466.09|17386.09|10
1722451230000|2024-07-31 18:40:30|17468.19|17388.19|17477.97|17397.97|17477.97|17397.97|17468.19|17388.19|10
1722451240000|2024-07-31 18:40:40|17478.23|17398.23|17485.1|17405.1|17485.1|17405.1|17478.23|17398.23|10
1722451250000|2024-07-31 18:40:50|17485.9|17405.9|17491.24|17411.24|17491.24|17411.24|17485.9|17405.9|10
1722451260000|2024-07-31 18:41:00|17491.31|17411.31|17499.22|17419.22|17499.22|17419.22|17491.31|17411.31|10
1722451270000|2024-07-31 18:41:10|17501.59|17421.59|17508.43|17428.43|17508.43|17428.43|17501.59|17421.59|10
1722451280000|2024-07-31 18:41:20|17509.25|17429.25|17514.43|17434.43|17514.43|17434.43|17509.25|17429.25|10
1722451290000|2024-07-31 18:41:30|17514.03|17434.03|17518.11|17438.11|17518.11|17438.11|17514.03|17434.03|9
1722451300000|2024-07-31 18:41:40|17518.89|17438.89|17526.44|17446.44|17526.44|17446.44|17518.89|17438.89|10
1722451310000|2024-07-31 18:41:50|17526.77|17446.77|17532.74|17452.74|17533.43|17453.43|17525.92|17445.92|10
1722451320000|2024-07-31 18:42:00|17532.5|17452.5|17540|17460|17540|17460|17532.5|17452.5|10
1722451330000|2024-07-31 18:42:10|17540.66|17460.66|17547.14|17467.14|17547.14|17467.14|17540.66|17460.66|10
1722451340000|2024-07-31 18:42:20|17547.19|17467.19|17544.73|17464.73|17547.19|17467.19|17544.49|17464.49|10
1722451350000|2024-07-31 18:42:30|17544.86|17464.86|17537.67|17457.67|17544.86|17464.86|17537.67|17457.67|10
1722451360000|2024-07-31 18:42:40|17537.76|17457.76|17535.01|17455.01|17537.85|17457.85|17535.01|17455.01|10
1722451370000|2024-07-31 18:42:50|17535.23|17455.23|17537.91|17457.91|17537.91|17457.91|17535.23|17455.23|10
1722451380000|2024-07-31 18:43:00|17537.49|17457.49|17535.34|17455.34|17537.49|17457.49|17535.25|17455.25|10
1722451390000|2024-07-31 18:43:10|17535.75|17455.75|17542.6|17462.6|17542.6|17462.6|17535.75|17455.75|10
1722451400000|2024-07-31 18:43:20|17542.91|17462.91|17544.1|17464.1|17544.1|17464.1|17542.91|17462.91|8
1722451410000|2024-07-31 18:43:30|17543.93|17463.93|17554.45|17474.45|17554.45|17474.45|17543.24|17463.24|10
1722451420000|2024-07-31 18:43:40|17554.02|17474.02|17552.31|17472.31|17554.08|17474.08|17551.83|17471.83|10
1722451430000|2024-07-31 18:43:50|17551.79|17471.79|17548.91|17468.91|17551.79|17471.79|17548.86|17468.86|10
1722451440000|2024-07-31 18:44:00|17548.38|17468.38|17547.2|17467.2|17548.38|17468.38|17546.36|17466.36|10
1722451450000|2024-07-31 18:44:10|17547.39|17467.39|17545.67|17465.67|17547.39|17467.39|17545.67|17465.67|10
1722451460000|2024-07-31 18:44:20|17545.43|17465.43|17542.38|17462.38|17545.43|17465.43|17542.38|17462.38|10
1722451470000|2024-07-31 18:44:30|17542.07|17462.07|17541.98|17461.98|17542.88|17462.88|17541.77|17461.77|10
1722451480000|2024-07-31 18:44:40|17542.67|17462.67|17548.55|17468.55|17548.55|17468.55|17542.67|17462.67|10
1722451490000|2024-07-31 18:44:50|17548.3|17468.3|17547.36|17467.36|17548.69|17468.69|17547.23|17467.23|10
1722451500000|2024-07-31 18:45:00|17546.79|17466.79|17543.25|17463.25|17546.79|17466.79|17542.59|17462.59|10
1722451510000|2024-07-31 18:45:10|17542.82|17462.82|17543.57|17463.57|17543.57|17463.57|17541.72|17461.72|10
1722451520000|2024-07-31 18:45:20|17543.63|17463.63|17545.19|17465.19|17545.19|17465.19|17543.63|17463.63|10
1722451530000|2024-07-31 18:45:30|17544.88|17464.88|17547.13|17467.13|17547.13|17467.13|17544.56|17464.56|10
1722451540000|2024-07-31 18:45:40|17547.21|17467.21|17549.47|17469.47|17549.47|17469.47|17547.21|17467.21|10
1722451550000|2024-07-31 18:45:50|17550.02|17470.02|17553.4|17473.4|17553.4|17473.4|17550.02|17470.02|10
1722451560000|2024-07-31 18:46:00|17553.9|17473.9|17555.04|17475.04|17555.94|17475.94|17553.9|17473.9|10
1722451570000|2024-07-31 18:46:10|17554.9|17474.9|17549.52|17469.52|17554.9|17474.9|17549.43|17469.43|10
1722451580000|2024-07-31 18:46:20|17549.54|17469.54|17549.06|17469.06|17550.04|17470.04|17549.06|17469.06|10
1722451590000|2024-07-31 18:46:30|17548.93|17468.93|17543.78|17463.78|17548.93|17468.93|17543.78|17463.78|10
1722451600000|2024-07-31 18:46:40|17543.03|17463.03|17543.15|17463.15|17543.15|17463.15|17542.41|17462.41|10
1722451610000|2024-07-31 18:46:50|17543.05|17463.05|17542.42|17462.42|17543.09|17463.09|17542.42|17462.42|9
1722451620000|2024-07-31 18:47:00|17542.36|17462.36|17536.31|17456.31|17542.36|17462.36|17536.31|17456.31|10
1722451630000|2024-07-31 18:47:10|17536.01|17456.01|17530.89|17450.89|17536.01|17456.01|17530.89|17450.89|10
1722451640000|2024-07-31 18:47:20|17528.29|17448.29|17520.14|17440.14|17528.29|17448.29|17520.14|17440.14|10
1722451650000|2024-07-31 18:47:30|17519.61|17439.61|17514.99|17434.99|17519.61|17439.61|17512.37|17432.37|10
1722451660000|2024-07-31 18:47:40|17515.02|17435.02|17506.9|17426.9|17515.02|17435.02|17506.9|17426.9|10
1722451670000|2024-07-31 18:47:50|17506.78|17426.78|17510.27|17430.27|17510.41|17430.41|17506.78|17426.78|10
1722451680000|2024-07-31 18:48:00|17510.23|17430.23|17518.22|17438.22|17518.22|17438.22|17510.23|17430.23|10
1722451690000|2024-07-31 18:48:10|17519.2|17439.2|17522.24|17442.24|17522.81|17442.81|17519.2|17439.2|10
1722451700000|2024-07-31 18:48:20|17522.2|17442.2|17522.3|17442.3|17523.21|17443.21|17521.53|17441.53|10
1722451710000|2024-07-31 18:48:30|17522.21|17442.21|17523.55|17443.55|17523.55|17443.55|17522.21|17442.21|10
1722451720000|2024-07-31 18:48:40|17523.2|17443.2|17524.4|17444.4|17524.4|17444.4|17523.05|17443.05|10
1722451730000|2024-07-31 18:48:50|17524.47|17444.47|17526.84|17446.84|17526.84|17446.84|17524.47|17444.47|10
1722451740000|2024-07-31 18:49:00|17526.99|17446.99|17527.37|17447.37|17528.49|17448.49|17526.83|17446.83|10
1722451750000|2024-07-31 18:49:10|17527.23|17447.23|17528.97|17448.97|17529.11|17449.11|17527.11|17447.11|10
1722451760000|2024-07-31 18:49:20|17529.13|17449.13|17535.14|17455.14|17535.14|17455.14|17529.13|17449.13|10
1722451770000|2024-07-31 18:49:30|17535.21|17455.21|17534.67|17454.67|17535.74|17455.74|17534.67|17454.67|9
1722451780000|2024-07-31 18:49:40|17534.69|17454.69|17533.38|17453.38|17534.74|17454.74|17533.38|17453.38|10
1722451790000|2024-07-31 18:49:50|17533.33|17453.33|17534.08|17454.08|17534.12|17454.12|17533.33|17453.33|10
1722451800000|2024-07-31 18:50:00|17533.92|17453.92|17535.01|17455.01|17535.52|17455.52|17532.7|17452.7|10
1722451810000|2024-07-31 18:50:10|17536.31|17456.31|17539.2|17459.2|17539.2|17459.2|17536.31|17456.31|10
1722451820000|2024-07-31 18:50:20|17539.28|17459.28|17540.27|17460.27|17540.35|17460.35|17538.65|17458.65|10
1722451830000|2024-07-31 18:50:30|17540.54|17460.54|17540.48|17460.48|17540.7|17460.7|17540.46|17460.46|10
1722451840000|2024-07-31 18:50:40|17540.87|17460.87|17541.32|17461.32|17541.39|17461.39|17540.87|17460.87|10
1722451850000|2024-07-31 18:50:50|17541.71|17461.71|17541.26|17461.26|17542.42|17462.42|17541.26|17461.26|10
1722451860000|2024-07-31 18:51:00|17542.01|17462.01|17543.03|17463.03|17543.17|17463.17|17542.01|17462.01|10
1722451870000|2024-07-31 18:51:10|17542.8|17462.8|17543.17|17463.17|17543.17|17463.17|17542.22|17462.22|10
1722451880000|2024-07-31 18:51:20|17542.85|17462.85|17541.59|17461.59|17543.19|17463.19|17541.59|17461.59|10
1722451890000|2024-07-31 18:51:30|17541.97|17461.97|17539.41|17459.41|17542.19|17462.19|17539.41|17459.41|10
1722451900000|2024-07-31 18:51:40|17539.25|17459.25|17537.11|17457.11|17539.25|17459.25|17537.11|17457.11|10
1722451910000|2024-07-31 18:51:50|17537.04|17457.04|17537.65|17457.65|17537.65|17457.65|17536.29|17456.29|10
1722451920000|2024-07-31 18:52:00|17537.83|17457.83|17538.73|17458.73|17538.73|17458.73|17537.22|17457.22|10
1722451930000|2024-07-31 18:52:10|17538.72|17458.72|17540.44|17460.44|17540.44|17460.44|17538.72|17458.72|10
1722451940000|2024-07-31 18:52:20|17541.59|17461.59|17539.55|17459.55|17541.59|17461.59|17539.55|17459.55|10
1722451950000|2024-07-31 18:52:30|17539.48|17459.48|17549.29|17469.29|17549.29|17469.29|17538.98|17458.98|10
1722451960000|2024-07-31 18:52:40|17549.71|17469.71|17555.86|17475.86|17555.86|17475.86|17549.71|17469.71|10
1722451970000|2024-07-31 18:52:50|17555.65|17475.65|17555.77|17475.77|17555.77|17475.77|17555.32|17475.32|10
1722451980000|2024-07-31 18:53:00|17555.55|17475.55|17553.48|17473.48|17555.55|17475.55|17553.19|17473.19|9
1722451990000|2024-07-31 18:53:10|17553.44|17473.44|17552.55|17472.55|17554.35|17474.35|17552.55|17472.55|10
1722452000000|2024-07-31 18:53:20|17553.24|17473.24|17552.54|17472.54|17553.24|17473.24|17552.54|17472.54|10
1722452010000|2024-07-31 18:53:30|17552.46|17472.46|17555.72|17475.72|17555.72|17475.72|17552.46|17472.46|9
1722452020000|2024-07-31 18:53:40|17555.81|17475.81|17558.5|17478.5|17558.5|17478.5|17555.81|17475.81|10
1722452030000|2024-07-31 18:53:50|17558.63|17478.63|17557.87|17477.87|17559.14|17479.14|17557.87|17477.87|9
1722452040000|2024-07-31 18:54:00|17558.12|17478.12|17558.58|17478.58|17558.58|17478.58|17557.47|17477.47|10
1722452050000|2024-07-31 18:54:10|17558.74|17478.74|17559.01|17479.01|17559.29|17479.29|17558.55|17478.55|10
1722452060000|2024-07-31 18:54:20|17559.42|17479.42|17557.1|17477.1|17559.49|17479.49|17557.1|17477.1|8
1722452070000|2024-07-31 18:54:30|17557.07|17477.07|17554.58|17474.58|17557.09|17477.09|17554.58|17474.58|10
1722452080000|2024-07-31 18:54:40|17554.35|17474.35|17555.77|17475.77|17555.97|17475.97|17554.35|17474.35|10
1722452090000|2024-07-31 18:54:50|17555.26|17475.26|17552.57|17472.57|17555.26|17475.26|17551.54|17471.54|10
1722452100000|2024-07-31 18:55:00|17552.65|17472.65|17551.68|17471.68|17552.7|17472.7|17551.21|17471.21|10
1722452110000|2024-07-31 18:55:10|17551.39|17471.39|17548.51|17468.51|17551.39|17471.39|17548.51|17468.51|10
1722452120000|2024-07-31 18:55:20|17548.16|17468.16|17547.36|17467.36|17548.16|17468.16|17546.82|17466.82|10
1722452130000|2024-07-31 18:55:30|17547.67|17467.67|17547.52|17467.52|17547.71|17467.71|17546.59|17466.59|10
1722452140000|2024-07-31 18:55:40|17547.21|17467.21|17549.36|17469.36|17549.36|17469.36|17547.06|17467.06|10
1722452150000|2024-07-31 18:55:50|17549.46|17469.46|17545.8|17465.8|17549.46|17469.46|17545.8|17465.8|10
1722452160000|2024-07-31 18:56:00|17545.54|17465.54|17539.26|17459.26|17545.54|17465.54|17539.14|17459.14|10
1722452170000|2024-07-31 18:56:10|17538.96|17458.96|17543.3|17463.3|17543.3|17463.3|17538.33|17458.33|10
1722452180000|2024-07-31 18:56:20|17544.09|17464.09|17547.1|17467.1|17547.1|17467.1|17544.09|17464.09|10
1722452190000|2024-07-31 18:56:30|17547.28|17467.28|17549.15|17469.15|17549.15|17469.15|17547.23|17467.23|10
1722452200000|2024-07-31 18:56:40|17549.44|17469.44|17549.85|17469.85|17550.49|17470.49|17549.04|17469.04|10
1722452210000|2024-07-31 18:56:50|17549.83|17469.83|17549.54|17469.54|17550.25|17470.25|17549.32|17469.32|10
1722452220000|2024-07-31 18:57:00|17549.38|17469.38|17550.57|17470.57|17550.57|17470.57|17549.32|17469.32|10
1722452230000|2024-07-31 18:57:10|17550.59|17470.59|17550.92|17470.92|17551.62|17471.62|17550.59|17470.59|10
1722452240000|2024-07-31 18:57:20|17550.69|17470.69|17550.12|17470.12|17550.69|17470.69|17549.98|17469.98|10
1722452250000|2024-07-31 18:57:30|17550.09|17470.09|17550.63|17470.63|17550.63|17470.63|17550.09|17470.09|10
1722452260000|2024-07-31 18:57:40|17550.69|17470.69|17550.13|17470.13|17550.69|17470.69|17550.13|17470.13|8
1722452270000|2024-07-31 18:57:50|17549.9|17469.9|17548.65|17468.65|17549.9|17469.9|17548.18|17468.18|10
1722452280000|2024-07-31 18:58:00|17548.73|17468.73|17548.37|17468.37|17549.01|17469.01|17548.37|17468.37|9
1722452290000|2024-07-31 18:58:10|17548.55|17468.55|17547.46|17467.46|17548.56|17468.56|17547.46|17467.46|10
1722452300000|2024-07-31 18:58:20|17547.65|17467.65|17548|17468|17548|17468|17547.28|17467.28|10
1722452310000|2024-07-31 18:58:30|17547.81|17467.81|17547.4|17467.4|17547.81|17467.81|17546.92|17466.92|9
1722452320000|2024-07-31 18:58:40|17547.2|17467.2|17551.6|17471.6|17551.6|17471.6|17547.18|17467.18|9
1722452330000|2024-07-31 18:58:50|17551.68|17471.68|17553.42|17473.42|17553.42|17473.42|17551.68|17471.68|10
1722452340000|2024-07-31 18:59:00|17553.58|17473.58|17551.43|17471.43|17553.63|17473.63|17551.43|17471.43|10
1722452350000|2024-07-31 18:59:10|17551.39|17471.39|17549.73|17469.73|17551.39|17471.39|17549.5|17469.5|10
1722452360000|2024-07-31 18:59:20|17549.77|17469.77|17548.05|17468.05|17549.77|17469.77|17548.05|17468.05|9
1722452370000|2024-07-31 18:59:30|17548.12|17468.12|17548.03|17468.03|17548.39|17468.39|17547.75|17467.75|9
1722452380000|2024-07-31 18:59:40|17548.22|17468.22|17536.4|17456.4|17548.63|17468.63|17536.4|17456.4|10
1722452390000|2024-07-31 18:59:50|17536.43|17456.43|17538.28|17458.28|17538.28|17458.28|17533.76|17453.76|10
1722452400000|2024-07-31 19:00:00|17539.6|17459.6|17545.19|17465.19|17546.52|17466.52|17539.6|17459.6|10
1722452410000|2024-07-31 19:00:10|17545.51|17465.51|17545.59|17465.59|17546.94|17466.94|17545.4|17465.4|10
1722452420000|2024-07-31 19:00:20|17545.45|17465.45|17539.56|17459.56|17545.45|17465.45|17539.56|17459.56|10
1722452430000|2024-07-31 19:00:30|17539.11|17459.11|17540.47|17460.47|17540.91|17460.91|17538.43|17458.43|10
1722452440000|2024-07-31 19:00:40|17540.79|17460.79|17546.08|17466.08|17546.08|17466.08|17540.79|17460.79|10
1722452450000|2024-07-31 19:00:50|17546.25|17466.25|17548.33|17468.33|17548.33|17468.33|17546.19|17466.19|10
1722452460000|2024-07-31 19:01:00|17548.3|17468.3|17550.71|17470.71|17550.71|17470.71|17548.3|17468.3|10
1722452470000|2024-07-31 19:01:10|17551.37|17471.37|17551.62|17471.62|17552.05|17472.05|17551.37|17471.37|10
1722452480000|2024-07-31 19:01:20|17551.89|17471.89|17552.34|17472.34|17552.36|17472.36|17551.47|17471.47|10
1722452490000|2024-07-31 19:01:30|17551.71|17471.71|17552.25|17472.25|17552.38|17472.38|17551.53|17471.53|10
1722452500000|2024-07-31 19:01:40|17551.71|17471.71|17550.99|17470.99|17551.8|17471.8|17550.84|17470.84|10
1722452510000|2024-07-31 19:01:50|17550.97|17470.97|17551.29|17471.29|17551.29|17471.29|17550.72|17470.72|9
1722452520000|2024-07-31 19:02:00|17551.52|17471.52|17552.24|17472.24|17552.24|17472.24|17551.34|17471.34|9
1722452530000|2024-07-31 19:02:10|17552.23|17472.23|17554.75|17474.75|17554.75|17474.75|17552.23|17472.23|10
1722452540000|2024-07-31 19:02:20|17554.8|17474.8|17556|17476|17556|17476|17554.8|17474.8|10
1722452550000|2024-07-31 19:02:30|17556.4|17476.4|17557.91|17477.91|17557.91|17477.91|17556.35|17476.35|10
1722452560000|2024-07-31 19:02:40|17558.15|17478.15|17560.78|17480.78|17561.29|17481.29|17558.15|17478.15|10
1722452570000|2024-07-31 19:02:50|17560.72|17480.72|17560.75|17480.75|17560.9|17480.9|17560.71|17480.71|10
1722452580000|2024-07-31 19:03:00|17560.71|17480.71|17561.47|17481.47|17561.57|17481.57|17560.71|17480.71|10
1722452590000|2024-07-31 19:03:10|17561.72|17481.72|17562.97|17482.97|17563.2|17483.2|17561.72|17481.72|9
1722452600000|2024-07-31 19:03:20|17563.2|17483.2|17561.75|17481.75|17563.58|17483.58|17561.75|17481.75|10
1722452610000|2024-07-31 19:03:30|17561.92|17481.92|17561.28|17481.28|17564|17484|17561.28|17481.28|10
1722452620000|2024-07-31 19:03:40|17561.06|17481.06|17559.16|17479.16|17561.13|17481.13|17559.16|17479.16|10
1722452630000|2024-07-31 19:03:50|17557.99|17477.99|17557.4|17477.4|17557.99|17477.99|17556.09|17476.09|10
1722452640000|2024-07-31 19:04:00|17557.94|17477.94|17560.38|17480.38|17560.38|17480.38|17557.94|17477.94|10
1722452650000|2024-07-31 19:04:10|17560.72|17480.72|17556.16|17476.16|17560.96|17480.96|17556.16|17476.16|10
1722452660000|2024-07-31 19:04:20|17555.77|17475.77|17549.97|17469.97|17555.77|17475.77|17549.7|17469.7|10
1722452670000|2024-07-31 19:04:30|17548.52|17468.52|17545.77|17465.77|17548.66|17468.66|17545.77|17465.77|10
1722452680000|2024-07-31 19:04:40|17545.02|17465.02|17544.2|17464.2|17545.02|17465.02|17544.2|17464.2|8
1722452690000|2024-07-31 19:04:50|17544.64|17464.64|17544.58|17464.58|17545.49|17465.49|17544.52|17464.52|10
1722452700000|2024-07-31 19:05:00|17544.28|17464.28|17550.87|17470.87|17552.68|17472.68|17544.28|17464.28|9
1722452710000|2024-07-31 19:05:10|17551.59|17471.59|17552.78|17472.78|17552.9|17472.9|17551.27|17471.27|10
1722452720000|2024-07-31 19:05:20|17552.88|17472.88|17551.3|17471.3|17552.88|17472.88|17551.3|17471.3|10
1722452730000|2024-07-31 19:05:30|17550.67|17470.67|17553.05|17473.05|17553.05|17473.05|17550.31|17470.31|10
1722452740000|2024-07-31 19:05:40|17553.58|17473.58|17554.3|17474.3|17554.78|17474.78|17553.51|17473.51|10
1722452750000|2024-07-31 19:05:50|17553.94|17473.94|17550.9|17470.9|17553.94|17473.94|17550.9|17470.9|9
1722452760000|2024-07-31 19:06:00|17550.77|17470.77|17550.9|17470.9|17551.12|17471.12|17550.72|17470.72|10
1722452770000|2024-07-31 19:06:10|17551.37|17471.37|17554.91|17474.91|17554.91|17474.91|17551.37|17471.37|10
1722452780000|2024-07-31 19:06:20|17555.04|17475.04|17553.39|17473.39|17555.22|17475.22|17553.39|17473.39|10
1722452790000|2024-07-31 19:06:30|17553.04|17473.04|17551.45|17471.45|17553.76|17473.76|17551.45|17471.45|9
1722452800000|2024-07-31 19:06:40|17551.6|17471.6|17550.58|17470.58|17551.6|17471.6|17550.06|17470.06|10
1722452810000|2024-07-31 19:06:50|17550.9|17470.9|17554.47|17474.47|17554.54|17474.54|17550.9|17470.9|10
1722452820000|2024-07-31 19:07:00|17554.76|17474.76|17553.72|17473.72|17555.78|17475.78|17553.72|17473.72|10
1722452830000|2024-07-31 19:07:10|17554.14|17474.14|17550.36|17470.36|17554.14|17474.14|17550.36|17470.36|10
1722452840000|2024-07-31 19:07:20|17549.85|17469.85|17548.4|17468.4|17549.85|17469.85|17548.29|17468.29|9
1722452850000|2024-07-31 19:07:30|17548.56|17468.56|17548.1|17468.1|17548.64|17468.64|17547.66|17467.66|9
1722452860000|2024-07-31 19:07:40|17548.17|17468.17|17550.03|17470.03|17550.18|17470.18|17548.17|17468.17|10
1722452870000|2024-07-31 19:07:50|17550.05|17470.05|17550.07|17470.07|17550.07|17470.07|17549.48|17469.48|9
1722452880000|2024-07-31 19:08:00|17550.57|17470.57|17549.89|17469.89|17550.57|17470.57|17549.8|17469.8|10
1722452890000|2024-07-31 19:08:10|17549.52|17469.52|17548.83|17468.83|17550.57|17470.57|17548.83|17468.83|10
1722452900000|2024-07-31 19:08:20|17548.34|17468.34|17546.4|17466.4|17548.34|17468.34|17546.16|17466.16|9
1722452910000|2024-07-31 19:08:30|17546.07|17466.07|17544.85|17464.85|17546.07|17466.07|17544.81|17464.81|10
1722452920000|2024-07-31 19:08:40|17544.76|17464.76|17539.49|17459.49|17544.76|17464.76|17539.49|17459.49|10
1722452930000|2024-07-31 19:08:50|17538.28|17458.28|17536.59|17456.59|17538.28|17458.28|17536.59|17456.59|10
1722452940000|2024-07-31 19:09:00|17535.43|17455.43|17527.14|17447.14|17535.43|17455.43|17527.14|17447.14|10
1722452950000|2024-07-31 19:09:10|17526.77|17446.77|17517.62|17437.62|17526.77|17446.77|17517.62|17437.62|10
1722452960000|2024-07-31 19:09:20|17517.08|17437.08|17516.54|17436.54|17518.01|17438.01|17515.82|17435.82|10
1722452970000|2024-07-31 19:09:30|17516.67|17436.67|17515.4|17435.4|17516.82|17436.82|17515.4|17435.4|10
1722452980000|2024-07-31 19:09:40|17515.41|17435.41|17505.14|17425.14|17515.41|17435.41|17505.14|17425.14|10
1722452990000|2024-07-31 19:09:50|17504.88|17424.88|17502.56|17422.56|17504.88|17424.88|17502.53|17422.53|9
1722453000000|2024-07-31 19:10:00|17502.94|17422.94|17493.12|17413.12|17502.94|17422.94|17493.12|17413.12|10
1722453010000|2024-07-31 19:10:10|17492.41|17412.41|17489.31|17409.31|17492.6|17412.6|17489.31|17409.31|10
1722453020000|2024-07-31 19:10:20|17489.42|17409.42|17484.84|17404.84|17489.67|17409.67|17484.84|17404.84|10
1722453030000|2024-07-31 19:10:30|17484.86|17404.86|17485.15|17405.15|17485.5|17405.5|17484.65|17404.65|10
1722453040000|2024-07-31 19:10:40|17485.76|17405.76|17489.4|17409.4|17489.4|17409.4|17485.74|17405.74|10
1722453050000|2024-07-31 19:10:50|17489.61|17409.61|17492.25|17412.25|17492.55|17412.55|17489.61|17409.61|10
1722453060000|2024-07-31 19:11:00|17492.35|17412.35|17495.83|17415.83|17495.83|17415.83|17492.18|17412.18|10
1722453070000|2024-07-31 19:11:10|17497.35|17417.35|17497.31|17417.31|17497.97|17417.97|17496.62|17416.62|10
1722453080000|2024-07-31 19:11:20|17497.41|17417.41|17498.35|17418.35|17499.23|17419.23|17497.41|17417.41|10
1722453090000|2024-07-31 19:11:30|17498.68|17418.68|17499.22|17419.22|17499.5|17419.5|17498.27|17418.27|10
1722453100000|2024-07-31 19:11:40|17498.59|17418.59|17497.93|17417.93|17498.83|17418.83|17497.37|17417.37|10
1722453110000|2024-07-31 19:11:50|17497.73|17417.73|17490.77|17410.77|17497.85|17417.85|17490.77|17410.77|10
1722453120000|2024-07-31 19:12:00|17490.46|17410.46|17491.43|17411.43|17492.11|17412.11|17490.45|17410.45|8
1722453130000|2024-07-31 19:12:10|17491.13|17411.13|17491.14|17411.14|17491.49|17411.49|17490.74|17410.74|10
1722453140000|2024-07-31 19:12:20|17490.9|17410.9|17487.21|17407.21|17490.92|17410.92|17487.21|17407.21|10
1722453150000|2024-07-31 19:12:30|17486.12|17406.12|17487.23|17407.23|17487.23|17407.23|17486.06|17406.06|10
1722453160000|2024-07-31 19:12:40|17487.37|17407.37|17487.41|17407.41|17487.45|17407.45|17486.75|17406.75|10
1722453170000|2024-07-31 19:12:50|17487.34|17407.34|17486.2|17406.2|17487.34|17407.34|17485.23|17405.23|9
1722453180000|2024-07-31 19:13:00|17486.53|17406.53|17485.9|17405.9|17486.78|17406.78|17485.83|17405.83|9
1722453190000|2024-07-31 19:13:10|17486.16|17406.16|17481.95|17401.95|17487.04|17407.04|17481.95|17401.95|10
1722453200000|2024-07-31 19:13:20|17481.57|17401.57|17481.75|17401.75|17482.63|17402.63|17481.48|17401.48|10
1722453210000|2024-07-31 19:13:30|17481.91|17401.91|17482.25|17402.25|17482.31|17402.31|17481.67|17401.67|10
1722453220000|2024-07-31 19:13:40|17483.16|17403.16|17482.44|17402.44|17483.16|17403.16|17482.44|17402.44|9
1722453230000|2024-07-31 19:13:50|17482.22|17402.22|17481.71|17401.71|17482.45|17402.45|17481.32|17401.32|10
1722453240000|2024-07-31 19:14:00|17481.88|17401.88|17482.28|17402.28|17482.33|17402.33|17481.58|17401.58|9
1722453250000|2024-07-31 19:14:10|17482.64|17402.64|17482.73|17402.73|17483.67|17403.67|17482.64|17402.64|10
1722453260000|2024-07-31 19:14:20|17482.74|17402.74|17480.3|17400.3|17482.87|17402.87|17480.3|17400.3|10
1722453270000|2024-07-31 19:14:30|17480|17400|17478.27|17398.27|17480|17400|17478.18|17398.18|10
1722453280000|2024-07-31 19:14:40|17478.69|17398.69|17479.68|17399.68|17479.68|17399.68|17478.69|17398.69|10
1722453290000|2024-07-31 19:14:50|17479.71|17399.71|17479.67|17399.67|17480.21|17400.21|17479.67|17399.67|10
1722453300000|2024-07-31 19:15:00|17479.57|17399.57|17484.22|17404.22|17484.22|17404.22|17479.57|17399.57|10
1722453310000|2024-07-31 19:15:10|17484.49|17404.49|17488.97|17408.97|17489.43|17409.43|17484.49|17404.49|10
1722453320000|2024-07-31 19:15:20|17489.08|17409.08|17483.92|17403.92|17489.5|17409.5|17483.92|17403.92|10
1722453330000|2024-07-31 19:15:30|17483.54|17403.54|17476.81|17396.81|17483.54|17403.54|17476.81|17396.81|10
1722453340000|2024-07-31 19:15:40|17477.05|17397.05|17477.32|17397.32|17477.32|17397.32|17476.28|17396.28|10
1722453350000|2024-07-31 19:15:50|17477.4|17397.4|17476.58|17396.58|17477.4|17397.4|17476.05|17396.05|9
1722453360000|2024-07-31 19:16:00|17476.6|17396.6|17475.51|17395.51|17476.63|17396.63|17475.3|17395.3|10
1722453370000|2024-07-31 19:16:10|17475.72|17395.72|17480.05|17400.05|17480.05|17400.05|17475.72|17395.72|10
1722453380000|2024-07-31 19:16:20|17481.45|17401.45|17483.63|17403.63|17483.63|17403.63|17481.45|17401.45|10
1722453390000|2024-07-31 19:16:30|17483.8|17403.8|17482.91|17402.91|17484.53|17404.53|17482.83|17402.83|10
1722453400000|2024-07-31 19:16:40|17482.26|17402.26|17481.07|17401.07|17482.44|17402.44|17481.07|17401.07|10
1722453410000|2024-07-31 19:16:50|17480.91|17400.91|17483.14|17403.14|17483.14|17403.14|17477.09|17397.09|10
1722453420000|2024-07-31 19:17:00|17482.89|17402.89|17477.87|17397.87|17482.89|17402.89|17477.87|17397.87|10
1722453430000|2024-07-31 19:17:10|17477.37|17397.37|17476.75|17396.75|17477.63|17397.63|17476.64|17396.64|9
1722453440000|2024-07-31 19:17:20|17476.72|17396.72|17476.23|17396.23|17476.77|17396.77|17475.98|17395.98|10
1722453450000|2024-07-31 19:17:30|17476.01|17396.01|17474.83|17394.83|17476.01|17396.01|17474.58|17394.58|10
1722453460000|2024-07-31 19:17:40|17475.09|17395.09|17475.74|17395.74|17476.41|17396.41|17475.09|17395.09|10
1722453470000|2024-07-31 19:17:50|17475.71|17395.71|17481.91|17401.91|17481.91|17401.91|17475.71|17395.71|10
1722453480000|2024-07-31 19:18:00|17482.92|17402.92|17480.07|17400.07|17482.92|17402.92|17479.42|17399.42|10
1722453490000|2024-07-31 19:18:10|17479.84|17399.84|17478.98|17398.98|17480.42|17400.42|17478.98|17398.98|10
1722453500000|2024-07-31 19:18:20|17478.62|17398.62|17475.38|17395.38|17478.68|17398.68|17475.38|17395.38|10
1722453510000|2024-07-31 19:18:30|17475.16|17395.16|17472.04|17392.04|17475.16|17395.16|17471.95|17391.95|10
1722453520000|2024-07-31 19:18:40|17471.53|17391.53|17467.67|17387.67|17471.53|17391.53|17467.44|17387.44|10
1722453530000|2024-07-31 19:18:50|17467.48|17387.48|17467.12|17387.12|17467.62|17387.62|17466.49|17386.49|10
1722453540000|2024-07-31 19:19:00|17467.01|17387.01|17470.09|17390.09|17470.09|17390.09|17466.56|17386.56|10
1722453550000|2024-07-31 19:19:10|17469.79|17389.79|17467.47|17387.47|17470.28|17390.28|17467.47|17387.47|10
1722453560000|2024-07-31 19:19:20|17467.55|17387.55|17461.66|17381.66|17467.68|17387.68|17461.29|17381.29|10
1722453570000|2024-07-31 19:19:30|17462.01|17382.01|17455.73|17375.73|17462.01|17382.01|17454.9|17374.9|10
1722453580000|2024-07-31 19:19:40|17455.99|17375.99|17450.29|17370.29|17455.99|17375.99|17450.29|17370.29|10
1722453590000|2024-07-31 19:19:50|17449.82|17369.82|17445.93|17365.93|17449.85|17369.85|17443.86|17363.86|10
1722453600000|2024-07-31 19:20:00|17445.91|17365.91|17450.07|17370.07|17450.07|17370.07|17445.82|17365.82|10
1722453610000|2024-07-31 19:20:10|17450.26|17370.26|17453.81|17373.81|17453.81|17373.81|17449.45|17369.45|9
1722453620000|2024-07-31 19:20:20|17455.02|17375.02|17458.45|17378.45|17459.1|17379.1|17455.02|17375.02|10
1722453630000|2024-07-31 19:20:30|17458.52|17378.52|17456.36|17376.36|17458.52|17378.52|17456.36|17376.36|10
1722453640000|2024-07-31 19:20:40|17456.17|17376.17|17455.24|17375.24|17456.17|17376.17|17454.96|17374.96|10
1722453650000|2024-07-31 19:20:50|17456.07|17376.07|17454.05|17374.05|17456.18|17376.18|17454.05|17374.05|10
1722453660000|2024-07-31 19:21:00|17453.11|17373.11|17452.97|17372.97|17454.28|17374.28|17452.97|17372.97|10
1722453670000|2024-07-31 19:21:10|17452.48|17372.48|17450.17|17370.17|17452.48|17372.48|17450.17|17370.17|10
1722453680000|2024-07-31 19:21:20|17450.18|17370.18|17447.55|17367.55|17450.18|17370.18|17447.55|17367.55|10
1722453690000|2024-07-31 19:21:30|17447.75|17367.75|17450.56|17370.56|17450.59|17370.59|17447.75|17367.75|10
1722453700000|2024-07-31 19:21:40|17450.64|17370.64|17452.53|17372.53|17452.71|17372.71|17450.1|17370.1|10
1722453710000|2024-07-31 19:21:50|17452.58|17372.58|17451.76|17371.76|17452.65|17372.65|17451.76|17371.76|10
1722453720000|2024-07-31 19:22:00|17451.13|17371.13|17448.5|17368.5|17451.13|17371.13|17448.5|17368.5|10
1722453730000|2024-07-31 19:22:10|17447.52|17367.52|17445.28|17365.28|17447.52|17367.52|17445.26|17365.26|10
1722453740000|2024-07-31 19:22:20|17444.95|17364.95|17442.64|17362.64|17444.95|17364.95|17442.64|17362.64|10
1722453750000|2024-07-31 19:22:30|17441.81|17361.81|17441.7|17361.7|17441.81|17361.81|17440.69|17360.69|10
1722453760000|2024-07-31 19:22:40|17442.06|17362.06|17444.74|17364.74|17444.74|17364.74|17442.06|17362.06|10
1722453770000|2024-07-31 19:22:50|17444.88|17364.88|17445.24|17365.24|17446.02|17366.02|17444.85|17364.85|10
1722453780000|2024-07-31 19:23:00|17445.12|17365.12|17445.82|17365.82|17446.37|17366.37|17444.91|17364.91|10
1722453790000|2024-07-31 19:23:10|17445.58|17365.58|17446.43|17366.43|17446.43|17366.43|17445.41|17365.41|10
1722453800000|2024-07-31 19:23:20|17446.81|17366.81|17445.11|17365.11|17446.81|17366.81|17444.93|17364.93|9
1722453810000|2024-07-31 19:23:30|17445.09|17365.09|17441.44|17361.44|17445.09|17365.09|17441.44|17361.44|9
1722453820000|2024-07-31 19:23:40|17441.08|17361.08|17430.52|17350.52|17441.08|17361.08|17430.52|17350.52|10
1722453830000|2024-07-31 19:23:50|17430.11|17350.11|17429.49|17349.49|17431.17|17351.17|17429.49|17349.49|10
1722453840000|2024-07-31 19:24:00|17429.51|17349.51|17429.04|17349.04|17429.89|17349.89|17429.04|17349.04|10
1722453850000|2024-07-31 19:24:10|17428.34|17348.34|17428.76|17348.76|17428.95|17348.95|17428.34|17348.34|10
1722453860000|2024-07-31 19:24:20|17428.71|17348.71|17430|17350|17430.03|17350.03|17428.35|17348.35|10
1722453870000|2024-07-31 19:24:30|17429.9|17349.9|17429.62|17349.62|17430.16|17350.16|17429.62|17349.62|9
1722453880000|2024-07-31 19:24:40|17429.65|17349.65|17420.33|17340.33|17429.65|17349.65|17417.68|17337.68|10
1722453890000|2024-07-31 19:24:50|17417.23|17337.23|17413.49|17333.49|17417.59|17337.59|17412.67|17332.67|10
1722453900000|2024-07-31 19:25:00|17412.36|17332.36|17401.13|17321.13|17412.4|17332.4|17401.13|17321.13|10
1722453910000|2024-07-31 19:25:10|17400.49|17320.49|17395.55|17315.55|17400.49|17320.49|17395.55|17315.55|10
1722453920000|2024-07-31 19:25:20|17395.14|17315.14|17392.81|17312.81|17395.14|17315.14|17390.19|17310.19|10
1722453930000|2024-07-31 19:25:30|17393.25|17313.25|17392.61|17312.61|17394.54|17314.54|17392.61|17312.61|10
1722453940000|2024-07-31 19:25:40|17391.67|17311.67|17388.11|17308.11|17391.67|17311.67|17388.11|17308.11|10
1722453950000|2024-07-31 19:25:50|17387.44|17307.44|17383.31|17303.31|17387.44|17307.44|17383.31|17303.31|10
1722453960000|2024-07-31 19:26:00|17383.09|17303.09|17379.93|17299.93|17383.49|17303.49|17379.93|17299.93|10
1722453970000|2024-07-31 19:26:10|17380.04|17300.04|17371.08|17291.08|17380.04|17300.04|17371.08|17291.08|10
1722453980000|2024-07-31 19:26:20|17370.57|17290.57|17371.22|17291.22|17372.4|17292.4|17370.57|17290.57|10
1722453990000|2024-07-31 19:26:30|17367.93|17287.93|17366.47|17286.47|17367.93|17287.93|17366.47|17286.47|10
1722454000000|2024-07-31 19:26:40|17367.62|17287.62|17369.72|17289.72|17369.72|17289.72|17367.35|17287.35|10
1722454010000|2024-07-31 19:26:50|17369.64|17289.64|17369.97|17289.97|17370.63|17290.63|17369.38|17289.38|10
1722454020000|2024-07-31 19:27:00|17370.26|17290.26|17366.14|17286.14|17370.48|17290.48|17366.14|17286.14|10
1722454030000|2024-07-31 19:27:10|17365.88|17285.88|17358.86|17278.86|17365.88|17285.88|17358.76|17278.76|10
1722454040000|2024-07-31 19:27:20|17358.1|17278.1|17357.63|17277.63|17358.92|17278.92|17356.51|17276.51|10
1722454050000|2024-07-31 19:27:30|17357.28|17277.28|17362.24|17282.24|17362.24|17282.24|17357.28|17277.28|10
1722454060000|2024-07-31 19:27:40|17362.54|17282.54|17361.03|17281.03|17363|17283|17361.03|17281.03|10
1722454070000|2024-07-31 19:27:50|17360.81|17280.81|17360.72|17280.72|17360.81|17280.81|17359.75|17279.75|10
1722454080000|2024-07-31 19:28:00|17360.95|17280.95|17359.31|17279.31|17361.59|17281.59|17359.31|17279.31|10
1722454090000|2024-07-31 19:28:10|17358.57|17278.57|17349.87|17269.87|17358.57|17278.57|17349.87|17269.87|10
1722454100000|2024-07-31 19:28:20|17347.97|17267.97|17345.46|17265.46|17347.97|17267.97|17345.46|17265.46|10
1722454110000|2024-07-31 19:28:30|17344.06|17264.06|17334.62|17254.62|17344.06|17264.06|17334.62|17254.62|10
1722454120000|2024-07-31 19:28:40|17334.59|17254.59|17333.5|17253.5|17334.59|17254.59|17333.5|17253.5|10
1722454130000|2024-07-31 19:28:50|17333.42|17253.42|17334.83|17254.83|17336.14|17256.14|17333.42|17253.42|10
1722454140000|2024-07-31 19:29:00|17334.74|17254.74|17336.66|17256.66|17336.66|17256.66|17334.08|17254.08|10
1722454150000|2024-07-31 19:29:10|17337.18|17257.18|17339.58|17259.58|17339.58|17259.58|17336.47|17256.47|10
1722454160000|2024-07-31 19:29:20|17340.92|17260.92|17341.17|17261.17|17342.75|17262.75|17340.92|17260.92|10
1722454170000|2024-07-31 19:29:30|17341.1|17261.1|17342.41|17262.41|17342.78|17262.78|17340.89|17260.89|10
1722454180000|2024-07-31 19:29:40|17343.14|17263.14|17342.16|17262.16|17343.18|17263.18|17341.63|17261.63|10
1722454190000|2024-07-31 19:29:50|17341.64|17261.64|17346.41|17266.41|17346.41|17266.41|17341.56|17261.56|10
1722454200000|2024-07-31 19:30:00|17347.63|17267.63|17347.08|17267.08|17347.63|17267.63|17345.98|17265.98|10
1722454210000|2024-07-31 19:30:10|17346.97|17266.97|17350.82|17270.82|17350.82|17270.82|17346.67|17266.67|10
1722454220000|2024-07-31 19:30:20|17350.28|17270.28|17349.95|17269.95|17351.56|17271.56|17349.73|17269.73|9
1722454230000|2024-07-31 19:30:30|17349.85|17269.85|17341.18|17261.18|17349.85|17269.85|17341.16|17261.16|10
1722454240000|2024-07-31 19:30:40|17340.81|17260.81|17340.42|17260.42|17340.9|17260.9|17340.36|17260.36|10
1722454250000|2024-07-31 19:30:50|17340.29|17260.29|17338.28|17258.28|17340.29|17260.29|17338.28|17258.28|10
1722454260000|2024-07-31 19:31:00|17337.84|17257.84|17329.37|17249.37|17337.84|17257.84|17329.37|17249.37|10
1722454270000|2024-07-31 19:31:10|17329.75|17249.75|17328.29|17248.29|17329.75|17249.75|17326.55|17246.55|10
1722454280000|2024-07-31 19:31:20|17328.85|17248.85|17328.22|17248.22|17329.36|17249.36|17327.66|17247.66|10
1722454290000|2024-07-31 19:31:30|17328.2|17248.2|17329.36|17249.36|17329.36|17249.36|17327.55|17247.55|10
1722454300000|2024-07-31 19:31:40|17330.3|17250.3|17333.8|17253.8|17333.8|17253.8|17329.91|17249.91|10
1722454310000|2024-07-31 19:31:50|17334.48|17254.48|17335.23|17255.23|17336.22|17256.22|17334.2|17254.2|10
1722454320000|2024-07-31 19:32:00|17335|17255|17335.74|17255.74|17336.59|17256.59|17334.94|17254.94|10
1722454330000|2024-07-31 19:32:10|17335.49|17255.49|17335.96|17255.96|17335.96|17255.96|17333.92|17253.92|10
1722454340000|2024-07-31 19:32:20|17335.6|17255.6|17334.66|17254.66|17336.89|17256.89|17334.66|17254.66|9
1722454350000|2024-07-31 19:32:30|17335.16|17255.16|17336.32|17256.32|17336.32|17256.32|17333.74|17253.74|10
1722454360000|2024-07-31 19:32:40|17336.31|17256.31|17343.25|17263.25|17343.25|17263.25|17336.31|17256.31|10
1722454370000|2024-07-31 19:32:50|17343.55|17263.55|17352.31|17272.31|17352.31|17272.31|17343.55|17263.55|10
1722454380000|2024-07-31 19:33:00|17353.01|17273.01|17359.41|17279.41|17359.41|17279.41|17353.01|17273.01|10
1722454390000|2024-07-31 19:33:10|17359.54|17279.54|17363.34|17283.34|17363.34|17283.34|17359.54|17279.54|10
1722454400000|2024-07-31 19:33:20|17363.56|17283.56|17366|17286|17366|17286|17363.56|17283.56|10
1722454410000|2024-07-31 19:33:30|17365.85|17285.85|17364.68|17284.68|17366.9|17286.9|17364.68|17284.68|10
1722454420000|2024-07-31 19:33:40|17364.74|17284.74|17362.93|17282.93|17365.02|17285.02|17362.89|17282.89|9
1722454430000|2024-07-31 19:33:50|17362.95|17282.95|17356.84|17276.84|17362.95|17282.95|17356.77|17276.77|10
1722454440000|2024-07-31 19:34:00|17355.91|17275.91|17354.82|17274.82|17355.91|17275.91|17354.29|17274.29|10
1722454450000|2024-07-31 19:34:10|17354.09|17274.09|17352.83|17272.83|17354.1|17274.1|17352.8|17272.8|9
1722454460000|2024-07-31 19:34:20|17352.03|17272.03|17352.23|17272.23|17353.66|17273.66|17352.03|17272.03|9
1722454470000|2024-07-31 19:34:30|17352.37|17272.37|17353.04|17273.04|17353.23|17273.23|17352.37|17272.37|10
1722454480000|2024-07-31 19:34:40|17352.93|17272.93|17356.01|17276.01|17356.01|17276.01|17352.93|17272.93|10
1722454490000|2024-07-31 19:34:50|17356.13|17276.13|17365.37|17285.37|17365.37|17285.37|17356.13|17276.13|10
1722454500000|2024-07-31 19:35:00|17367.02|17287.02|17371.69|17291.69|17371.69|17291.69|17367.02|17287.02|10
1722454510000|2024-07-31 19:35:10|17372.21|17292.21|17377.89|17297.89|17377.89|17297.89|17372.21|17292.21|9
1722454520000|2024-07-31 19:35:20|17379.75|17299.75|17385.57|17305.57|17385.57|17305.57|17379.75|17299.75|10
1722454530000|2024-07-31 19:35:30|17387.99|17307.99|17392.84|17312.84|17392.84|17312.84|17387.99|17307.99|10
1722454540000|2024-07-31 19:35:40|17393.3|17313.3|17395.76|17315.76|17395.76|17315.76|17393.3|17313.3|10
1722454550000|2024-07-31 19:35:50|17396.69|17316.69|17397.68|17317.68|17398.53|17318.53|17396.69|17316.69|10
1722454560000|2024-07-31 19:36:00|17397.57|17317.57|17409.45|17329.45|17409.45|17329.45|17397.55|17317.55|10
1722454570000|2024-07-31 19:36:10|17409.75|17329.75|17409.54|17329.54|17410.1|17330.1|17408.7|17328.7|10
1722454580000|2024-07-31 19:36:20|17409.05|17329.05|17404.63|17324.63|17409.05|17329.05|17404.63|17324.63|10
1722454590000|2024-07-31 19:36:30|17403.91|17323.91|17400.82|17320.82|17403.91|17323.91|17400.82|17320.82|10
1722454600000|2024-07-31 19:36:40|17400.95|17320.95|17400.25|17320.25|17400.95|17320.95|17400.09|17320.09|10
1722454610000|2024-07-31 19:36:50|17399.72|17319.72|17390.74|17310.74|17399.72|17319.72|17390.74|17310.74|10
1722454620000|2024-07-31 19:37:00|17391.02|17311.02|17385.79|17305.79|17391.02|17311.02|17385.79|17305.79|10
1722454630000|2024-07-31 19:37:10|17384.55|17304.55|17378.49|17298.49|17384.55|17304.55|17378.49|17298.49|10
1722454640000|2024-07-31 19:37:20|17378.78|17298.78|17379.51|17299.51|17380.3|17300.3|17378.23|17298.23|10
1722454650000|2024-07-31 19:37:30|17379.8|17299.8|17379.01|17299.01|17379.8|17299.8|17378.7|17298.7|10
1722454660000|2024-07-31 19:37:40|17378.9|17298.9|17373.38|17293.38|17378.9|17298.9|17373.38|17293.38|10
1722454670000|2024-07-31 19:37:50|17372.64|17292.64|17369.41|17289.41|17372.64|17292.64|17369.15|17289.15|10
1722454680000|2024-07-31 19:38:00|17369.53|17289.53|17372.79|17292.79|17372.79|17292.79|17368.65|17288.65|10
1722454690000|2024-07-31 19:38:10|17374.03|17294.03|17373.2|17293.2|17374.03|17294.03|17373.2|17293.2|10
1722454700000|2024-07-31 19:38:20|17374.5|17294.5|17369.98|17289.98|17374.5|17294.5|17369.98|17289.98|10
1722454710000|2024-07-31 19:38:30|17370.48|17290.48|17368.81|17288.81|17371.02|17291.02|17368.81|17288.81|10
1722454720000|2024-07-31 19:38:40|17368.63|17288.63|17368.75|17288.75|17368.79|17288.79|17367.77|17287.77|10
1722454730000|2024-07-31 19:38:50|17369.11|17289.11|17372.79|17292.79|17372.79|17292.79|17369.11|17289.11|10
1722454740000|2024-07-31 19:39:00|17372.83|17292.83|17371.2|17291.2|17373.75|17293.75|17371.2|17291.2|10
1722454750000|2024-07-31 19:39:10|17370.24|17290.24|17364.45|17284.45|17370.24|17290.24|17364.29|17284.29|10
1722454760000|2024-07-31 19:39:20|17363.91|17283.91|17363.4|17283.4|17364.07|17284.07|17363.4|17283.4|10
1722454770000|2024-07-31 19:39:30|17363.21|17283.21|17359.38|17279.38|17363.21|17283.21|17359.29|17279.29|10
1722454780000|2024-07-31 19:39:40|17359.16|17279.16|17346.5|17266.5|17359.16|17279.16|17346.5|17266.5|10
1722454790000|2024-07-31 19:39:50|17345.86|17265.86|17345.92|17265.92|17346.35|17266.35|17345.37|17265.37|10
1722454800000|2024-07-31 19:40:00|17346.08|17266.08|17345.99|17265.99|17346.34|17266.34|17345.79|17265.79|10
1722454810000|2024-07-31 19:40:10|17346.17|17266.17|17349.12|17269.12|17349.58|17269.58|17346.17|17266.17|9
1722454820000|2024-07-31 19:40:20|17350.3|17270.3|17349.42|17269.42|17350.75|17270.75|17349.4|17269.4|10
1722454830000|2024-07-31 19:40:30|17348.8|17268.8|17345.41|17265.41|17348.8|17268.8|17345.17|17265.17|10
1722454840000|2024-07-31 19:40:40|17345.24|17265.24|17346.39|17266.39|17346.57|17266.57|17345.24|17265.24|10
1722454850000|2024-07-31 19:40:50|17347.19|17267.19|17345.23|17265.23|17347.43|17267.43|17345.23|17265.23|10
1722454860000|2024-07-31 19:41:00|17344.77|17264.77|17349.59|17269.59|17349.59|17269.59|17344.77|17264.77|10
1722454870000|2024-07-31 19:41:10|17350.19|17270.19|17350.62|17270.62|17351.58|17271.58|17350.14|17270.14|10
1722454880000|2024-07-31 19:41:20|17350.02|17270.02|17347.84|17267.84|17350.54|17270.54|17347.45|17267.45|10
1722454890000|2024-07-31 19:41:30|17347.36|17267.36|17349.27|17269.27|17349.27|17269.27|17346.32|17266.32|10
1722454900000|2024-07-31 19:41:40|17349.16|17269.16|17347.54|17267.54|17349.27|17269.27|17347.54|17267.54|10
1722454910000|2024-07-31 19:41:50|17346.61|17266.61|17343.51|17263.51|17346.61|17266.61|17343.4|17263.4|10
1722454920000|2024-07-31 19:42:00|17342.88|17262.88|17333.02|17253.02|17342.88|17262.88|17332.78|17252.78|10
1722454930000|2024-07-31 19:42:10|17331.26|17251.26|17326.89|17246.89|17331.26|17251.26|17326.89|17246.89|10
1722454940000|2024-07-31 19:42:20|17324.64|17244.64|17321.08|17241.08|17324.64|17244.64|17320.51|17240.51|10
1722454950000|2024-07-31 19:42:30|17320.95|17240.95|17322.69|17242.69|17322.97|17242.97|17320.95|17240.95|10
1722454960000|2024-07-31 19:42:40|17323.12|17243.12|17323.12|17243.12|17323.12|17243.12|17322|17242|10
1722454970000|2024-07-31 19:42:50|17315.02|17235.02|17317.6|17237.6|17317.73|17237.73|17315.02|17235.02|9
1722454980000|2024-07-31 19:43:00|17317.94|17237.94|17320.43|17240.43|17320.43|17240.43|17317.5|17237.5|10
1722454990000|2024-07-31 19:43:10|17320.62|17240.62|17324.43|17244.43|17324.43|17244.43|17320.62|17240.62|10
1722455000000|2024-07-31 19:43:20|17324.58|17244.58|17328.18|17248.18|17328.18|17248.18|17324.04|17244.04|10
1722455010000|2024-07-31 19:43:30|17328.2|17248.2|17325.72|17245.72|17328.2|17248.2|17325.72|17245.72|10
1722455020000|2024-07-31 19:43:40|17325.24|17245.24|17329.03|17249.03|17329.03|17249.03|17323.65|17243.65|10
1722455030000|2024-07-31 19:43:50|17328.94|17248.94|17327.14|17247.14|17329.17|17249.17|17327.06|17247.06|10
1722455040000|2024-07-31 19:44:00|17327.12|17247.12|17327.43|17247.43|17328.11|17248.11|17326.75|17246.75|10
1722455050000|2024-07-31 19:44:10|17326.62|17246.62|17323.73|17243.73|17326.62|17246.62|17323.57|17243.57|10
1722455060000|2024-07-31 19:44:20|17322.98|17242.98|17324.63|17244.63|17324.63|17244.63|17322.33|17242.33|10
1722455070000|2024-07-31 19:44:30|17324.48|17244.48|17324.42|17244.42|17325|17245|17324.37|17244.37|10
1722455080000|2024-07-31 19:44:40|17324.88|17244.88|17323.27|17243.27|17324.88|17244.88|17323.27|17243.27|10
1722455090000|2024-07-31 19:44:50|17322.63|17242.63|17323.34|17243.34|17323.34|17243.34|17321.95|17241.95|9
1722455100000|2024-07-31 19:45:00|17323.49|17243.49|17323|17243|17323.64|17243.64|17321.81|17241.81|10
1722455110000|2024-07-31 19:45:10|17323.23|17243.23|17320.4|17240.4|17323.71|17243.71|17320.2|17240.2|10
1722455120000|2024-07-31 19:45:20|17319.85|17239.85|17313.37|17233.37|17319.91|17239.91|17313.02|17233.02|10
1722455130000|2024-07-31 19:45:30|17312.97|17232.97|17303.68|17223.68|17312.97|17232.97|17303.68|17223.68|10
1722455140000|2024-07-31 19:45:40|17302.75|17222.75|17301.91|17221.91|17303.86|17223.86|17300.46|17220.46|10
1722455150000|2024-07-31 19:45:50|17303.05|17223.05|17304.59|17224.59|17304.59|17224.59|17303.05|17223.05|9
1722455160000|2024-07-31 19:46:00|17305.18|17225.18|17308.27|17228.27|17308.27|17228.27|17305.18|17225.18|10
1722455170000|2024-07-31 19:46:10|17308.77|17228.77|17308.81|17228.81|17310.24|17230.24|17308.15|17228.15|10
1722455180000|2024-07-31 19:46:20|17308.12|17228.12|17303.37|17223.37|17308.12|17228.12|17303.37|17223.37|10
1722455190000|2024-07-31 19:46:30|17303.64|17223.64|17303.87|17223.87|17303.92|17223.92|17301.63|17221.63|10
1722455200000|2024-07-31 19:46:40|17303.7|17223.7|17310.83|17230.83|17310.83|17230.83|17303.7|17223.7|10
1722455210000|2024-07-31 19:46:50|17309.9|17229.9|17307.27|17227.27|17309.9|17229.9|17306.83|17226.83|10
1722455220000|2024-07-31 19:47:00|17304.86|17224.86|17303.73|17223.73|17304.86|17224.86|17302.11|17222.11|10
1722455230000|2024-07-31 19:47:10|17304.3|17224.3|17305.33|17225.33|17306.26|17226.26|17304.16|17224.16|10
1722455240000|2024-07-31 19:47:20|17305.57|17225.57|17305.21|17225.21|17305.88|17225.88|17304.7|17224.7|10
1722455250000|2024-07-31 19:47:30|17305.47|17225.47|17304.34|17224.34|17306.06|17226.06|17304.27|17224.27|10
1722455260000|2024-07-31 19:47:40|17305.01|17225.01|17304.43|17224.43|17306.52|17226.52|17304.43|17224.43|10
1722455270000|2024-07-31 19:47:50|17304.96|17224.96|17304.17|17224.17|17304.96|17224.96|17303.27|17223.27|10
1722455280000|2024-07-31 19:48:00|17304.23|17224.23|17296.06|17216.06|17304.23|17224.23|17296.06|17216.06|10
1722455290000|2024-07-31 19:48:10|17295.65|17215.65|17293.34|17213.34|17295.88|17215.88|17293.3|17213.3|10
1722455300000|2024-07-31 19:48:20|17293.7|17213.7|17297.41|17217.41|17297.41|17217.41|17293.7|17213.7|10
1722455310000|2024-07-31 19:48:30|17297.73|17217.73|17301.45|17221.45|17301.45|17221.45|17297.73|17217.73|10
1722455320000|2024-07-31 19:48:40|17301.15|17221.15|17299.99|17219.99|17301.15|17221.15|17298.6|17218.6|10
1722455330000|2024-07-31 19:48:50|17300.65|17220.65|17299.35|17219.35|17300.65|17220.65|17299.35|17219.35|10
1722455340000|2024-07-31 19:49:00|17299.23|17219.23|17296.42|17216.42|17299.26|17219.26|17296.39|17216.39|10
1722455350000|2024-07-31 19:49:10|17296.43|17216.43|17302.02|17222.02|17302.16|17222.16|17295.49|17215.49|10
1722455360000|2024-07-31 19:49:20|17300.95|17220.95|17293.26|17213.26|17302.25|17222.25|17293.26|17213.26|10
1722455370000|2024-07-31 19:49:30|17292.86|17212.86|17291.43|17211.43|17292.98|17212.98|17291.11|17211.11|10
1722455380000|2024-07-31 19:49:40|17291.01|17211.01|17287.6|17207.6|17291.01|17211.01|17287.24|17207.24|10
1722455390000|2024-07-31 19:49:50|17287.19|17207.19|17284.83|17204.83|17287.42|17207.42|17284.83|17204.83|10
1722455400000|2024-07-31 19:50:00|17284.8|17204.8|17282.31|17202.31|17284.8|17204.8|17282.31|17202.31|10
1722455410000|2024-07-31 19:50:10|17282.42|17202.42|17282.26|17202.26|17283.06|17203.06|17282.26|17202.26|9
1722455420000|2024-07-31 19:50:20|17279.97|17199.97|17268.25|17188.25|17280.14|17200.14|17268.25|17188.25|10
1722455430000|2024-07-31 19:50:30|17266.01|17186.01|17270.74|17190.74|17270.74|17190.74|17265.03|17185.03|10
1722455440000|2024-07-31 19:50:40|17270.36|17190.36|17275|17195|17275.38|17195.38|17269.97|17189.97|10
1722455450000|2024-07-31 19:50:50|17274.85|17194.85|17277.85|17197.85|17277.85|17197.85|17274.51|17194.51|10
1722455460000|2024-07-31 19:51:00|17277.07|17197.07|17278.2|17198.2|17279.68|17199.68|17276.42|17196.42|10
1722455470000|2024-07-31 19:51:10|17277.84|17197.84|17269.92|17189.92|17277.84|17197.84|17269.11|17189.11|10
1722455480000|2024-07-31 19:51:20|17270.24|17190.24|17257.37|17177.37|17270.24|17190.24|17257.37|17177.37|10
1722455490000|2024-07-31 19:51:30|17255.89|17175.89|17247.94|17167.94|17256.08|17176.08|17247.94|17167.94|10
1722455500000|2024-07-31 19:51:40|17247.17|17167.17|17245.44|17165.44|17248|17168|17245.44|17165.44|10
1722455510000|2024-07-31 19:51:50|17245.25|17165.25|17234.73|17154.73|17245.25|17165.25|17234.73|17154.73|10
1722455520000|2024-07-31 19:52:00|17236.29|17156.29|17227.11|17147.11|17236.58|17156.58|17226.11|17146.11|10
1722455530000|2024-07-31 19:52:10|17227.59|17147.59|17227.55|17147.55|17229.96|17149.96|17226.98|17146.98|10
1722455540000|2024-07-31 19:52:20|17227.47|17147.47|17218.07|17138.07|17227.47|17147.47|17217.06|17137.06|10
1722455550000|2024-07-31 19:52:30|17216.33|17136.33|17217.08|17137.08|17217.08|17137.08|17212.07|17132.07|10
1722455560000|2024-07-31 19:52:40|17216.86|17136.86|17204.79|17124.79|17217.69|17137.69|17203.69|17123.69|10
1722455570000|2024-07-31 19:52:50|17205.17|17125.17|17201.83|17121.83|17205.89|17125.89|17201.83|17121.83|10
1722455580000|2024-07-31 19:53:00|17199.39|17119.39|17187.13|17107.13|17199.39|17119.39|17187.13|17107.13|10
1722455590000|2024-07-31 19:53:10|17187.6|17107.6|17178.15|17098.15|17187.6|17107.6|17174.23|17094.23|10
1722455600000|2024-07-31 19:53:20|17178.44|17098.44|17181.25|17101.25|17181.53|17101.53|17178.44|17098.44|10
1722455610000|2024-07-31 19:53:30|17181.54|17101.54|17176.65|17096.65|17181.54|17101.54|17176.55|17096.55|10
1722455620000|2024-07-31 19:53:40|17176.15|17096.15|17171.35|17091.35|17176.15|17096.15|17171.12|17091.12|10
1722455630000|2024-07-31 19:53:50|17172.01|17092.01|17173.97|17093.97|17173.97|17093.97|17170.83|17090.83|10
1722455640000|2024-07-31 19:54:00|17174.44|17094.44|17171.43|17091.43|17174.44|17094.44|17171.43|17091.43|10
1722455650000|2024-07-31 19:54:10|17171.51|17091.51|17177.18|17097.18|17177.18|17097.18|17169.33|17089.33|10
1722455660000|2024-07-31 19:54:20|17179.98|17099.98|17175.18|17095.18|17181.1|17101.1|17175.18|17095.18|10
1722455670000|2024-07-31 19:54:30|17175.19|17095.19|17173.01|17093.01|17176.57|17096.57|17173.01|17093.01|10
1722455680000|2024-07-31 19:54:40|17172.39|17092.39|17182.17|17102.17|17182.17|17102.17|17172.39|17092.39|10
1722455690000|2024-07-31 19:54:50|17184.45|17104.45|17212.85|17132.85|17212.85|17132.85|17184.45|17104.45|10
1722455700000|2024-07-31 19:55:00|17215.28|17135.28|17221.75|17141.75|17222.94|17142.94|17215.28|17135.28|10
1722455710000|2024-07-31 19:55:10|17221.69|17141.69|17223.73|17143.73|17224.59|17144.59|17221.69|17141.69|10
1722455720000|2024-07-31 19:55:20|17224.52|17144.52|17219.68|17139.68|17224.75|17144.75|17219.12|17139.12|10
1722455730000|2024-07-31 19:55:30|17218.31|17138.31|17229.15|17149.15|17229.15|17149.15|17218.11|17138.11|10
1722455740000|2024-07-31 19:55:40|17227.83|17147.83|17225.69|17145.69|17231.06|17151.06|17225.65|17145.65|10
1722455750000|2024-07-31 19:55:50|17226.2|17146.2|17227.77|17147.77|17227.77|17147.77|17226.14|17146.14|10
1722455760000|2024-07-31 19:56:00|17228.59|17148.59|17226.86|17146.86|17230.89|17150.89|17226.86|17146.86|10
1722455770000|2024-07-31 19:56:10|17226.65|17146.65|17224.21|17144.21|17226.65|17146.65|17223.63|17143.63|10
1722455780000|2024-07-31 19:56:20|17224.28|17144.28|17231.91|17151.91|17231.91|17151.91|17224.28|17144.28|10
1722455790000|2024-07-31 19:56:30|17231.8|17151.8|17236.74|17156.74|17236.74|17156.74|17231.8|17151.8|10
1722455800000|2024-07-31 19:56:40|17237.52|17157.52|17236.01|17156.01|17238.41|17158.41|17235.87|17155.87|10
1722455810000|2024-07-31 19:56:50|17235.2|17155.2|17229.57|17149.57|17235.32|17155.32|17229.57|17149.57|10
1722455820000|2024-07-31 19:57:00|17229.02|17149.02|17222.33|17142.33|17229.02|17149.02|17222.33|17142.33|10
1722455830000|2024-07-31 19:57:10|17222.08|17142.08|17223.53|17143.53|17224.72|17144.72|17222.08|17142.08|10
1722455840000|2024-07-31 19:57:20|17223.54|17143.54|17226.95|17146.95|17226.95|17146.95|17223.51|17143.51|10
1722455850000|2024-07-31 19:57:30|17228.35|17148.35|17232.17|17152.17|17232.17|17152.17|17228.35|17148.35|10
1722455860000|2024-07-31 19:57:40|17232.46|17152.46|17234.07|17154.07|17234.69|17154.69|17232.46|17152.46|10
1722455870000|2024-07-31 19:57:50|17234.58|17154.58|17233.3|17153.3|17234.58|17154.58|17233|17153|10
1722455880000|2024-07-31 19:58:00|17233.32|17153.32|17231.36|17151.36|17233.38|17153.38|17231.32|17151.32|10
1722455890000|2024-07-31 19:58:10|17231.4|17151.4|17235.2|17155.2|17237.84|17157.84|17230.76|17150.76|10
1722455900000|2024-07-31 19:58:20|17235.03|17155.03|17227.45|17147.45|17235.03|17155.03|17227.45|17147.45|10
1722455910000|2024-07-31 19:58:30|17227.94|17147.94|17230.46|17150.46|17230.46|17150.46|17227.94|17147.94|10
1722455920000|2024-07-31 19:58:40|17231.03|17151.03|17229.8|17149.8|17232.23|17152.23|17229.8|17149.8|10
1722455930000|2024-07-31 19:58:50|17228.83|17148.83|17227.34|17147.34|17229.33|17149.33|17226.48|17146.48|10
1722455940000|2024-07-31 19:59:00|17227.6|17147.6|17229.59|17149.59|17229.59|17149.59|17227.37|17147.37|10
1722455950000|2024-07-31 19:59:10|17231.31|17151.31|17235.29|17155.29|17235.57|17155.57|17231.31|17151.31|10
1722455960000|2024-07-31 19:59:20|17235.98|17155.98|17232.21|17152.21|17235.98|17155.98|17232.21|17152.21|9
1722455970000|2024-07-31 19:59:30|17232.44|17152.44|17239.45|17159.45|17239.45|17159.45|17232.44|17152.44|10
1722455980000|2024-07-31 19:59:40|17241.48|17161.48|17245.28|17165.28|17245.28|17165.28|17241.48|17161.48|10
1722455990000|2024-07-31 19:59:50|17245.33|17165.33|17248.49|17168.49|17249.24|17169.24|17245.33|17165.33|10
1722456000000|2024-07-31 20:00:00|17248.48|17168.48|17246.91|17166.91|17248.48|17168.48|17245.7|17165.7|10
1722456010000|2024-07-31 20:00:10|17246.69|17166.69|17240.06|17160.06|17246.69|17166.69|17240.06|17160.06|10
1722456020000|2024-07-31 20:00:20|17238.91|17158.91|17234.09|17154.09|17238.91|17158.91|17234.09|17154.09|10
1722456030000|2024-07-31 20:00:30|17232.89|17152.89|17234.5|17154.5|17234.68|17154.68|17232.41|17152.41|10
1722456040000|2024-07-31 20:00:40|17235.71|17155.71|17233.21|17153.21|17236.69|17156.69|17233.21|17153.21|10
1722456050000|2024-07-31 20:00:50|17231.74|17151.74|17226.76|17146.76|17231.74|17151.74|17226.2|17146.2|10
1722456060000|2024-07-31 20:01:00|17227.12|17147.12|17222.59|17142.59|17227.12|17147.12|17222.59|17142.59|10
1722456070000|2024-07-31 20:01:10|17222.58|17142.58|17224.06|17144.06|17224.06|17144.06|17219.96|17139.96|10
1722456080000|2024-07-31 20:01:20|17224.18|17144.18|17221.72|17141.72|17224.18|17144.18|17221.72|17141.72|10
1722456090000|2024-07-31 20:01:30|17220.61|17140.61|17217.82|17137.82|17220.79|17140.79|17217.82|17137.82|10
1722456100000|2024-07-31 20:01:40|17217.15|17137.15|17212.61|17132.61|17217.15|17137.15|17212.61|17132.61|10
1722456110000|2024-07-31 20:01:50|17208.83|17128.83|17206.37|17126.37|17208.83|17128.83|17205.53|17125.53|9
1722456120000|2024-07-31 20:02:00|17206.91|17126.91|17204.15|17124.15|17208.23|17128.23|17203.45|17123.45|10
1722456130000|2024-07-31 20:02:10|17204.34|17124.34|17202.46|17122.46|17204.7|17124.7|17202.46|17122.46|10
1722456140000|2024-07-31 20:02:20|17201.53|17121.53|17203.91|17123.91|17204.45|17124.45|17200.89|17120.89|9
1722456150000|2024-07-31 20:02:30|17204.13|17124.13|17210.76|17130.76|17210.76|17130.76|17204.13|17124.13|10
1722456160000|2024-07-31 20:02:40|17211.65|17131.65|17214.54|17134.54|17214.86|17134.86|17211.65|17131.65|10
1722456170000|2024-07-31 20:02:50|17214.51|17134.51|17219.36|17139.36|17219.36|17139.36|17214.31|17134.31|10
1722456180000|2024-07-31 20:03:00|17219.04|17139.04|17219.65|17139.65|17220.79|17140.79|17219.04|17139.04|10
1722456190000|2024-07-31 20:03:10|17218.11|17138.11|17215.28|17135.28|17218.11|17138.11|17214.89|17134.89|10
1722456200000|2024-07-31 20:03:20|17215.02|17135.02|17211.1|17131.1|17215.68|17135.68|17211.1|17131.1|10
1722456210000|2024-07-31 20:03:30|17211.34|17131.34|17215.37|17135.37|17215.37|17135.37|17211.34|17131.34|10
1722456220000|2024-07-31 20:03:40|17216.47|17136.47|17221.89|17141.89|17223.07|17143.07|17216.47|17136.47|10
1722456230000|2024-07-31 20:03:50|17221.81|17141.81|17226.89|17146.89|17226.89|17146.89|17221.81|17141.81|10
1722456240000|2024-07-31 20:04:00|17227.57|17147.57|17234.04|17154.04|17234.04|17154.04|17227.57|17147.57|10
1722456250000|2024-07-31 20:04:10|17234.07|17154.07|17236.39|17156.39|17236.62|17156.62|17232.83|17152.83|10
1722456260000|2024-07-31 20:04:20|17236.5|17156.5|17238.58|17158.58|17238.58|17158.58|17236.25|17156.25|10
1722456270000|2024-07-31 20:04:30|17238.96|17158.96|17243.95|17163.95|17243.95|17163.95|17238.8|17158.8|8
1722456280000|2024-07-31 20:04:40|17244.97|17164.97|17247.43|17167.43|17247.63|17167.63|17244.97|17164.97|10
1722456290000|2024-07-31 20:04:50|17248.03|17168.03|17255.85|17175.85|17255.85|17175.85|17248.03|17168.03|10
1722456300000|2024-07-31 20:05:00|17255.48|17175.48|17258.86|17178.86|17258.86|17178.86|17255.32|17175.32|10
1722456310000|2024-07-31 20:05:10|17259.66|17179.66|17259.08|17179.08|17260.98|17180.98|17259.08|17179.08|10
1722456320000|2024-07-31 20:05:20|17258.48|17178.48|17258.51|17178.51|17258.81|17178.81|17257.32|17177.32|10
1722456330000|2024-07-31 20:05:30|17258.05|17178.05|17262.84|17182.84|17262.84|17182.84|17257.52|17177.52|10
1722456340000|2024-07-31 20:05:40|17262.19|17182.19|17263.89|17183.89|17265.31|17185.31|17262.19|17182.19|9
1722456350000|2024-07-31 20:05:50|17262.83|17182.83|17259.51|17179.51|17263.43|17183.43|17259.43|17179.43|10
1722456360000|2024-07-31 20:06:00|17260.28|17180.28|17260.44|17180.44|17261.15|17181.15|17259.47|17179.47|10
1722456370000|2024-07-31 20:06:10|17260.05|17180.05|17257.15|17177.15|17260.05|17180.05|17257.13|17177.13|10
1722456380000|2024-07-31 20:06:20|17257.43|17177.43|17255.92|17175.92|17257.81|17177.81|17255.26|17175.26|10
1722456390000|2024-07-31 20:06:30|17256.27|17176.27|17257.42|17177.42|17257.8|17177.8|17256.27|17176.27|10
1722456400000|2024-07-31 20:06:40|17257.43|17177.43|17254.44|17174.44|17257.59|17177.59|17254.44|17174.44|10
1722456410000|2024-07-31 20:06:50|17254.04|17174.04|17249.44|17169.44|17254.04|17174.04|17249.44|17169.44|10
1722456420000|2024-07-31 20:07:00|17248.04|17168.04|17249.99|17169.99|17251.61|17171.61|17246.48|17166.48|10
1722456430000|2024-07-31 20:07:10|17248|17168|17245.14|17165.14|17248|17168|17244.44|17164.44|10
1722456440000|2024-07-31 20:07:20|17244.83|17164.83|17246.27|17166.27|17246.66|17166.66|17244.26|17164.26|10
1722456450000|2024-07-31 20:07:30|17246.8|17166.8|17248.29|17168.29|17248.29|17168.29|17246.8|17166.8|9
1722456460000|2024-07-31 20:07:40|17248.17|17168.17|17247.8|17167.8|17250.2|17170.2|17247.8|17167.8|10
1722456470000|2024-07-31 20:07:50|17248.11|17168.11|17246|17166|17248.11|17168.11|17245.4|17165.4|10
1722456480000|2024-07-31 20:08:00|17246.73|17166.73|17242.28|17162.28|17247.06|17167.06|17242.28|17162.28|10
1722456490000|2024-07-31 20:08:10|17242.05|17162.05|17235.22|17155.22|17242.05|17162.05|17235.22|17155.22|10
1722456500000|2024-07-31 20:08:20|17234.52|17154.52|17239.2|17159.2|17239.2|17159.2|17234.52|17154.52|10
1722456510000|2024-07-31 20:08:30|17239.96|17159.96|17235.65|17155.65|17239.96|17159.96|17235.53|17155.53|9
1722456520000|2024-07-31 20:08:40|17235.67|17155.67|17238.31|17158.31|17238.31|17158.31|17235.4|17155.4|10
1722456530000|2024-07-31 20:08:50|17238.5|17158.5|17239.46|17159.46|17240.87|17160.87|17238.5|17158.5|10
1722456540000|2024-07-31 20:09:00|17239.72|17159.72|17240.75|17160.75|17240.75|17160.75|17239.72|17159.72|10
1722456550000|2024-07-31 20:09:10|17240.33|17160.33|17240.92|17160.92|17240.92|17160.92|17240.29|17160.29|10
1722456560000|2024-07-31 20:09:20|17240.89|17160.89|17240.75|17160.75|17241.51|17161.51|17240.32|17160.32|10
1722456570000|2024-07-31 20:09:30|17240.74|17160.74|17238.27|17158.27|17240.74|17160.74|17238.27|17158.27|9
1722456580000|2024-07-31 20:09:40|17238.16|17158.16|17236.92|17156.92|17238.16|17158.16|17236.92|17156.92|10
1722456590000|2024-07-31 20:09:50|17236.71|17156.71|17235.22|17155.22|17236.89|17156.89|17235.22|17155.22|10
1722456600000|2024-07-31 20:10:00|17234.75|17154.75|17228.19|17148.19|17234.75|17154.75|17228.19|17148.19|10
1722456610000|2024-07-31 20:10:10|17227.33|17147.33|17227.41|17147.41|17227.87|17147.87|17226.16|17146.16|10
1722456620000|2024-07-31 20:10:20|17227.32|17147.32|17224.61|17144.61|17227.36|17147.36|17224.61|17144.61|10
1722456630000|2024-07-31 20:10:30|17223.83|17143.83|17216.66|17136.66|17223.83|17143.83|17216.46|17136.46|10
1722456640000|2024-07-31 20:10:40|17215.67|17135.67|17214.02|17134.02|17215.67|17135.67|17213.56|17133.56|10
1722456650000|2024-07-31 20:10:50|17214.64|17134.64|17215.06|17135.06|17215.91|17135.91|17214.64|17134.64|10
1722456660000|2024-07-31 20:11:00|17215.11|17135.11|17211.12|17131.12|17215.11|17135.11|17211.12|17131.12|10
1722456670000|2024-07-31 20:11:10|17209.27|17129.27|17206.71|17126.71|17210.48|17130.48|17206.71|17126.71|10
1722456680000|2024-07-31 20:11:20|17205.01|17125.01|17197.55|17117.55|17205.71|17125.71|17197.55|17117.55|10
1722456690000|2024-07-31 20:11:30|17196.25|17116.25|17188.07|17108.07|17196.25|17116.25|17187.66|17107.66|9
1722456700000|2024-07-31 20:11:40|17187.46|17107.46|17178.49|17098.49|17187.46|17107.46|17178.49|17098.49|10
1722456710000|2024-07-31 20:11:50|17177.31|17097.31|17159|17079|17177.31|17097.31|17159|17079|10
1722456720000|2024-07-31 20:12:00|17159.16|17079.16|17160.85|17080.85|17161.41|17081.41|17158|17078|10
1722456730000|2024-07-31 20:12:10|17160.36|17080.36|17152.64|17072.64|17160.36|17080.36|17152.64|17072.64|10
1722456740000|2024-07-31 20:12:20|17152.27|17072.27|17152.91|17072.91|17153.96|17073.96|17152.27|17072.27|10
1722456750000|2024-07-31 20:12:30|17153.79|17073.79|17156.26|17076.26|17158.21|17078.21|17152.48|17072.48|10
1722456760000|2024-07-31 20:12:40|17155.9|17075.9|17158.04|17078.04|17158.04|17078.04|17155.9|17075.9|10
1722456770000|2024-07-31 20:12:50|17158.1|17078.1|17159.46|17079.46|17159.82|17079.82|17158.1|17078.1|10
1722456780000|2024-07-31 20:13:00|17159.29|17079.29|17158.68|17078.68|17160.04|17080.04|17158.49|17078.49|10
1722456790000|2024-07-31 20:13:10|17159.01|17079.01|17160.97|17080.97|17160.97|17080.97|17157.6|17077.6|10
1722456800000|2024-07-31 20:13:20|17160.75|17080.75|17161.89|17081.89|17163.87|17083.87|17160.75|17080.75|10
1722456810000|2024-07-31 20:13:30|17161.54|17081.54|17158.88|17078.88|17161.73|17081.73|17158.88|17078.88|10
1722456820000|2024-07-31 20:13:40|17158.9|17078.9|17159.98|17079.98|17160.33|17080.33|17158.9|17078.9|9
1722456830000|2024-07-31 20:13:50|17160.25|17080.25|17159.17|17079.17|17160.68|17080.68|17159.17|17079.17|10
1722456840000|2024-07-31 20:14:00|17160.17|17080.17|17160.02|17080.02|17160.83|17080.83|17159.11|17079.11|10
1722456850000|2024-07-31 20:14:10|17159.92|17079.92|17162.57|17082.57|17162.72|17082.72|17159.92|17079.92|10
1722456860000|2024-07-31 20:14:20|17163|17083|17160.23|17080.23|17163|17083|17160.23|17080.23|10
1722456870000|2024-07-31 20:14:30|17160.35|17080.35|17164.34|17084.34|17164.34|17084.34|17160.33|17080.33|10
1722456880000|2024-07-31 20:14:40|17164.61|17084.61|17166.5|17086.5|17166.5|17086.5|17164.61|17084.61|9
1722456890000|2024-07-31 20:14:50|17166.51|17086.51|17169.63|17089.63|17169.63|17089.63|17166.45|17086.45|10
1722456900000|2024-07-31 20:15:00|17169.66|17089.66|17166.76|17086.76|17169.66|17089.66|17166.21|17086.21|8
1722456910000|2024-07-31 20:15:10|17164.46|17084.46|17162.87|17082.87|17164.46|17084.46|17162.44|17082.44|10
1722456920000|2024-07-31 20:15:20|17163.11|17083.11|17159.8|17079.8|17163.11|17083.11|17159.8|17079.8|10
1722456930000|2024-07-31 20:15:30|17160.27|17080.27|17165.72|17085.72|17165.72|17085.72|17160.27|17080.27|10
1722456940000|2024-07-31 20:15:40|17166.88|17086.88|17169.76|17089.76|17169.76|17089.76|17166.88|17086.88|10
1722456950000|2024-07-31 20:15:50|17170.59|17090.59|17171.83|17091.83|17172.24|17092.24|17170.23|17090.23|10
1722456960000|2024-07-31 20:16:00|17171.63|17091.63|17172.77|17092.77|17172.97|17092.97|17171.55|17091.55|10
1722456970000|2024-07-31 20:16:10|17172.8|17092.8|17176.33|17096.33|17176.65|17096.65|17172.8|17092.8|10
1722456980000|2024-07-31 20:16:20|17177.21|17097.21|17183.31|17103.31|17183.64|17103.64|17177.21|17097.21|10
1722456990000|2024-07-31 20:16:30|17183.69|17103.69|17184.45|17104.45|17184.45|17104.45|17182.74|17102.74|10
1722457000000|2024-07-31 20:16:40|17184.84|17104.84|17186.48|17106.48|17186.59|17106.59|17184.3|17104.3|9
1722457010000|2024-07-31 20:16:50|17186.78|17106.78|17186.82|17106.82|17187.57|17107.57|17186.75|17106.75|10
1722457020000|2024-07-31 20:17:00|17186.62|17106.62|17184.38|17104.38|17186.62|17106.62|17183.94|17103.94|10
1722457030000|2024-07-31 20:17:10|17183.88|17103.88|17180.22|17100.22|17183.88|17103.88|17180.22|17100.22|10
1722457040000|2024-07-31 20:17:20|17179.43|17099.43|17175.52|17095.52|17179.62|17099.62|17173.89|17093.89|10
1722457050000|2024-07-31 20:17:30|17174.63|17094.63|17172.46|17092.46|17174.63|17094.63|17170.64|17090.64|10
1722457060000|2024-07-31 20:17:40|17171.98|17091.98|17168.94|17088.94|17171.98|17091.98|17168.94|17088.94|10
1722457070000|2024-07-31 20:17:50|17169.29|17089.29|17170.29|17090.29|17170.29|17090.29|17166.47|17086.47|10
1722457080000|2024-07-31 20:18:00|17170.22|17090.22|17166.51|17086.51|17170.22|17090.22|17166.51|17086.51|10
1722457090000|2024-07-31 20:18:10|17167.35|17087.35|17137.18|17057.18|17167.35|17087.35|17137.18|17057.18|10
1722457100000|2024-07-31 20:18:20|17136.33|17056.33|17109.96|17029.96|17136.33|17056.33|17109.47|17029.47|10
1722457110000|2024-07-31 20:18:30|17106.37|17026.37|17102.48|17022.48|17106.37|17026.37|17096.91|17016.91|10
1722457120000|2024-07-31 20:18:40|17104.06|17024.06|17103.53|17023.53|17104.56|17024.56|17101.52|17021.52|10
1722457130000|2024-07-31 20:18:50|17101.96|17021.96|17104.66|17024.66|17106.18|17026.18|17101.38|17021.38|10
1722457140000|2024-07-31 20:19:00|17104.33|17024.33|17106.72|17026.72|17106.72|17026.72|17103.38|17023.38|10
1722457150000|2024-07-31 20:19:10|17106.46|17026.46|17101.77|17021.77|17106.46|17026.46|17101.49|17021.49|10
1722457160000|2024-07-31 20:19:20|17100.53|17020.53|17090.67|17010.67|17100.53|17020.53|17090.67|17010.67|10
1722457170000|2024-07-31 20:19:30|17090.1|17010.1|17078.09|16998.09|17090.1|17010.1|17077.43|16997.43|10
1722457180000|2024-07-31 20:19:40|17080.81|17000.81|17087.37|17007.37|17087.37|17007.37|17080.81|17000.81|10
1722457190000|2024-07-31 20:19:50|17088.94|17008.94|17094.41|17014.41|17094.41|17014.41|17088.94|17008.94|10
1722457200000|2024-07-31 20:20:00|17096.16|17016.16|17103.48|17023.48|17103.48|17023.48|17096.16|17016.16|10
1722457210000|2024-07-31 20:20:10|17104.14|17024.14|17104.62|17024.62|17106.21|17026.21|17102.99|17022.99|10
1722457220000|2024-07-31 20:20:20|17105.8|17025.8|17115.42|17035.42|17115.42|17035.42|17105.8|17025.8|10
1722457230000|2024-07-31 20:20:30|17117.92|17037.92|17122.19|17042.19|17122.19|17042.19|17117.24|17037.24|10
1722457240000|2024-07-31 20:20:40|17123.61|17043.61|17136.12|17056.12|17136.12|17056.12|17123.61|17043.61|10
1722457250000|2024-07-31 20:20:50|17136.23|17056.23|17138.62|17058.62|17138.62|17058.62|17134.95|17054.95|10
1722457260000|2024-07-31 20:21:00|17138.99|17058.99|17144.94|17064.94|17145.9|17065.9|17138.99|17058.99|10
1722457270000|2024-07-31 20:21:10|17145.29|17065.29|17139.51|17059.51|17145.29|17065.29|17139.51|17059.51|10
1722457280000|2024-07-31 20:21:20|17137.75|17057.75|17134.59|17054.59|17137.75|17057.75|17132.84|17052.84|10
1722457290000|2024-07-31 20:21:30|17134.67|17054.67|17136.79|17056.79|17136.79|17056.79|17134.21|17054.21|9
1722457300000|2024-07-31 20:21:40|17135.41|17055.41|17136.86|17056.86|17136.86|17056.86|17134.65|17054.65|10
1722457310000|2024-07-31 20:21:50|17137.01|17057.01|17142.85|17062.85|17142.85|17062.85|17137.01|17057.01|10
1722457320000|2024-07-31 20:22:00|17143.66|17063.66|17145.45|17065.45|17145.46|17065.46|17143.66|17063.66|10
1722457330000|2024-07-31 20:22:10|17145.63|17065.63|17143.8|17063.8|17146.5|17066.5|17143.74|17063.74|10
1722457340000|2024-07-31 20:22:20|17144.08|17064.08|17148.62|17068.62|17148.62|17068.62|17143.91|17063.91|10
1722457350000|2024-07-31 20:22:30|17148.46|17068.46|17145.01|17065.01|17148.72|17068.72|17145.01|17065.01|10
1722457360000|2024-07-31 20:22:40|17145.12|17065.12|17139.22|17059.22|17145.25|17065.25|17138.27|17058.27|10
1722457370000|2024-07-31 20:22:50|17139|17059|17132.81|17052.81|17139|17059|17132.81|17052.81|10
1722457380000|2024-07-31 20:23:00|17132.2|17052.2|17130.29|17050.29|17132.2|17052.2|17129.08|17049.08|10
1722457390000|2024-07-31 20:23:10|17129.67|17049.67|17125.47|17045.47|17129.67|17049.67|17125.47|17045.47|10
1722457400000|2024-07-31 20:23:20|17125.74|17045.74|17126.8|17046.8|17127.05|17047.05|17125.74|17045.74|10
1722457410000|2024-07-31 20:23:30|17127.42|17047.42|17121.02|17041.02|17128.17|17048.17|17121.02|17041.02|10
1722457420000|2024-07-31 20:23:40|17120.5|17040.5|17115.95|17035.95|17120.5|17040.5|17115.66|17035.66|9
1722457430000|2024-07-31 20:23:50|17116.82|17036.82|17117.98|17037.98|17117.98|17037.98|17115.99|17035.99|10
1722457440000|2024-07-31 20:24:00|17118.54|17038.54|17113.52|17033.52|17118.82|17038.82|17113.52|17033.52|10
1722457450000|2024-07-31 20:24:10|17113.27|17033.27|17111.15|17031.15|17113.27|17033.27|17111.15|17031.15|10
1722457460000|2024-07-31 20:24:20|17110.75|17030.75|17110.47|17030.47|17112.82|17032.82|17110.34|17030.34|10
1722457470000|2024-07-31 20:24:30|17108.77|17028.77|17105.06|17025.06|17108.77|17028.77|17105.06|17025.06|10
1722457480000|2024-07-31 20:24:40|17104.72|17024.72|17108.11|17028.11|17108.11|17028.11|17104.72|17024.72|10
1722457490000|2024-07-31 20:24:50|17107.51|17027.51|17108.82|17028.82|17108.82|17028.82|17107.51|17027.51|10
1722457500000|2024-07-31 20:25:00|17109.68|17029.68|17110.83|17030.83|17111.53|17031.53|17109.68|17029.68|10
1722457510000|2024-07-31 20:25:10|17110.48|17030.48|17105.94|17025.94|17110.48|17030.48|17105.94|17025.94|10
1722457520000|2024-07-31 20:25:20|17105.93|17025.93|17109.86|17029.86|17110.11|17030.11|17105.49|17025.49|10
1722457530000|2024-07-31 20:25:30|17110.22|17030.22|17107.84|17027.84|17110.22|17030.22|17107.84|17027.84|10
1722457540000|2024-07-31 20:25:40|17107.83|17027.83|17105.05|17025.05|17107.95|17027.95|17103.43|17023.43|10
1722457550000|2024-07-31 20:25:50|17105.79|17025.79|17104.67|17024.67|17105.84|17025.84|17104.67|17024.67|10
1722457560000|2024-07-31 20:26:00|17104.69|17024.69|17101.52|17021.52|17104.69|17024.69|17100.38|17020.38|10
1722457570000|2024-07-31 20:26:10|17101.23|17021.23|17104.7|17024.7|17105.45|17025.45|17101.23|17021.23|9
1722457580000|2024-07-31 20:26:20|17104.6|17024.6|17109.39|17029.39|17109.39|17029.39|17104.6|17024.6|10
1722457590000|2024-07-31 20:26:30|17109.35|17029.35|17114.12|17034.12|17114.12|17034.12|17109.35|17029.35|9
1722457600000|2024-07-31 20:26:40|17114.77|17034.77|17115.71|17035.71|17115.83|17035.83|17114.77|17034.77|10
1722457610000|2024-07-31 20:26:50|17115.54|17035.54|17116.94|17036.94|17116.94|17036.94|17115.54|17035.54|10
1722457620000|2024-07-31 20:27:00|17116.76|17036.76|17116.32|17036.32|17116.76|17036.76|17115.94|17035.94|8
1722457630000|2024-07-31 20:27:10|17116.61|17036.61|17119.82|17039.82|17119.82|17039.82|17116.61|17036.61|9
1722457640000|2024-07-31 20:27:20|17120.81|17040.81|17125.28|17045.28|17125.28|17045.28|17120.81|17040.81|10
1722457650000|2024-07-31 20:27:30|17125.53|17045.53|17125.86|17045.86|17125.86|17045.86|17124.67|17044.67|10
1722457660000|2024-07-31 20:27:40|17126.93|17046.93|17130.86|17050.86|17130.86|17050.86|17126.72|17046.72|10
1722457670000|2024-07-31 20:27:50|17130.54|17050.54|17130.29|17050.29|17132.44|17052.44|17130.29|17050.29|10
1722457680000|2024-07-31 20:28:00|17131.01|17051.01|17125.3|17045.3|17131.01|17051.01|17125.3|17045.3|10
1722457690000|2024-07-31 20:28:10|17125.44|17045.44|17123.78|17043.78|17125.62|17045.62|17123.78|17043.78|10
1722457700000|2024-07-31 20:28:20|17122.94|17042.94|17123.96|17043.96|17124.19|17044.19|17121.55|17041.55|10
1722457710000|2024-07-31 20:28:30|17124.68|17044.68|17128.34|17048.34|17128.34|17048.34|17124.68|17044.68|10
1722457720000|2024-07-31 20:28:40|17128.46|17048.46|17134.03|17054.03|17134.03|17054.03|17128.46|17048.46|10
1722457730000|2024-07-31 20:28:50|17134.19|17054.19|17140.3|17060.3|17140.3|17060.3|17134.19|17054.19|10
1722457740000|2024-07-31 20:29:00|17139.81|17059.81|17141.97|17061.97|17142.24|17062.24|17139.81|17059.81|10
1722457750000|2024-07-31 20:29:10|17141.55|17061.55|17142.48|17062.48|17143.1|17063.1|17141.42|17061.42|10
1722457760000|2024-07-31 20:29:20|17141.35|17061.35|17138.81|17058.81|17141.35|17061.35|17138.81|17058.81|10
1722457770000|2024-07-31 20:29:30|17138.86|17058.86|17140.2|17060.2|17140.2|17060.2|17137.65|17057.65|10
1722457780000|2024-07-31 20:29:40|17140.74|17060.74|17143.27|17063.27|17143.27|17063.27|17140.44|17060.44|10
1722457790000|2024-07-31 20:29:50|17143.45|17063.45|17139.83|17059.83|17144.02|17064.02|17139.83|17059.83|10
1722457800000|2024-07-31 20:30:00|17139.66|17059.66|17135.16|17055.16|17139.66|17059.66|17134.9|17054.9|10
1722457810000|2024-07-31 20:30:10|17134.07|17054.07|17130.18|17050.18|17134.07|17054.07|17130.18|17050.18|10
1722457820000|2024-07-31 20:30:20|17129.79|17049.79|17123.51|17043.51|17129.79|17049.79|17123.51|17043.51|10
1722457830000|2024-07-31 20:30:30|17122.99|17042.99|17124.46|17044.46|17125.03|17045.03|17121.87|17041.87|10
1722457840000|2024-07-31 20:30:40|17124.69|17044.69|17129.33|17049.33|17130.11|17050.11|17124.69|17044.69|10
1722457850000|2024-07-31 20:30:50|17128.73|17048.73|17126.44|17046.44|17128.73|17048.73|17126.44|17046.44|10
1722457860000|2024-07-31 20:31:00|17126.35|17046.35|17125.43|17045.43|17126.74|17046.74|17124.69|17044.69|10
1722457870000|2024-07-31 20:31:10|17125.58|17045.58|17122.82|17042.82|17125.58|17045.58|17122.82|17042.82|10
1722457880000|2024-07-31 20:31:20|17122.35|17042.35|17110.33|17030.33|17122.4|17042.4|17109.77|17029.77|10
1722457890000|2024-07-31 20:31:30|17111.59|17031.59|17107.38|17027.38|17111.59|17031.59|17107.38|17027.38|10
1722457900000|2024-07-31 20:31:40|17107.12|17027.12|17106.08|17026.08|17107.71|17027.71|17105.69|17025.69|9
1722457910000|2024-07-31 20:31:50|17105.95|17025.95|17103.65|17023.65|17106.13|17026.13|17103.65|17023.65|10
1722457920000|2024-07-31 20:32:00|17103.72|17023.72|17103.63|17023.63|17103.72|17023.72|17102.49|17022.49|10
1722457930000|2024-07-31 20:32:10|17103.27|17023.27|17105.88|17025.88|17106.26|17026.26|17103.03|17023.03|10
1722457940000|2024-07-31 20:32:20|17106.48|17026.48|17114.35|17034.35|17114.35|17034.35|17106.48|17026.48|10
1722457950000|2024-07-31 20:32:30|17114.51|17034.51|17120.01|17040.01|17120.01|17040.01|17114.51|17034.51|10
1722457960000|2024-07-31 20:32:40|17120.38|17040.38|17120.52|17040.52|17121.12|17041.12|17120.23|17040.23|10
1722457970000|2024-07-31 20:32:50|17120.54|17040.54|17119.38|17039.38|17120.79|17040.79|17119.07|17039.07|10
1722457980000|2024-07-31 20:33:00|17118.84|17038.84|17116.01|17036.01|17118.84|17038.84|17116.01|17036.01|10
1722457990000|2024-07-31 20:33:10|17116.29|17036.29|17119.79|17039.79|17119.79|17039.79|17116.29|17036.29|10
1722458000000|2024-07-31 20:33:20|17119.89|17039.89|17123.07|17043.07|17123.35|17043.35|17119.55|17039.55|10
1722458010000|2024-07-31 20:33:30|17121.7|17041.7|17119.59|17039.59|17121.7|17041.7|17118.7|17038.7|10
1722458020000|2024-07-31 20:33:40|17119.62|17039.62|17117.87|17037.87|17120.11|17040.11|17117.84|17037.84|10
1722458030000|2024-07-31 20:33:50|17117.26|17037.26|17116.51|17036.51|17117.26|17037.26|17116.47|17036.47|9
1722458040000|2024-07-31 20:34:00|17115.82|17035.82|17110.25|17030.25|17115.82|17035.82|17110.25|17030.25|10
1722458050000|2024-07-31 20:34:10|17109.49|17029.49|17112.55|17032.55|17112.55|17032.55|17109.49|17029.49|10
1722458060000|2024-07-31 20:34:20|17113.06|17033.06|17113.9|17033.9|17113.9|17033.9|17112.64|17032.64|10
1722458070000|2024-07-31 20:34:30|17113.86|17033.86|17113.08|17033.08|17115|17035|17113.08|17033.08|10
1722458080000|2024-07-31 20:34:40|17113.13|17033.13|17111.65|17031.65|17113.13|17033.13|17111.65|17031.65|9
1722458090000|2024-07-31 20:34:50|17110.34|17030.34|17108.61|17028.61|17110.46|17030.46|17108.61|17028.61|10
1722458100000|2024-07-31 20:35:00|17107.13|17027.13|17100.53|17020.53|17107.13|17027.13|17100.53|17020.53|9
1722458110000|2024-07-31 20:35:10|17100.3|17020.3|17098.99|17018.99|17100.3|17020.3|17098.78|17018.78|10
1722458120000|2024-07-31 20:35:20|17098.74|17018.74|17097.15|17017.15|17098.74|17018.74|17097.15|17017.15|9
1722458130000|2024-07-31 20:35:30|17097.2|17017.2|17091.91|17011.91|17097.64|17017.64|17090.46|17010.46|10
1722458140000|2024-07-31 20:35:40|17091.65|17011.65|17091|17011|17092.11|17012.11|17090.91|17010.91|10
1722458150000|2024-07-31 20:35:50|17091.49|17011.49|17091.76|17011.76|17092.15|17012.15|17090.6|17010.6|10
1722458160000|2024-07-31 20:36:00|17091.48|17011.48|17089.84|17009.84|17091.81|17011.81|17089.84|17009.84|10
1722458170000|2024-07-31 20:36:10|17089.34|17009.34|17087.87|17007.87|17089.34|17009.34|17087.87|17007.87|10
1722458180000|2024-07-31 20:36:20|17087.86|17007.86|17086.23|17006.23|17087.86|17007.86|17086.23|17006.23|10
1722458190000|2024-07-31 20:36:30|17087.52|17007.52|17090.05|17010.05|17090.05|17010.05|17086.71|17006.71|10
1722458200000|2024-07-31 20:36:40|17090.22|17010.22|17097.9|17017.9|17097.9|17017.9|17090.22|17010.22|10
1722458210000|2024-07-31 20:36:50|17098.34|17018.34|17100.1|17020.1|17100.1|17020.1|17098.11|17018.11|10
1722458220000|2024-07-31 20:37:00|17100.35|17020.35|17098.43|17018.43|17100.5|17020.5|17098.43|17018.43|10
1722458230000|2024-07-31 20:37:10|17097.74|17017.74|17094.89|17014.89|17097.74|17017.74|17094.74|17014.74|10
1722458240000|2024-07-31 20:37:20|17095.11|17015.11|17089.11|17009.11|17095.61|17015.61|17088.81|17008.81|10
1722458250000|2024-07-31 20:37:30|17088.96|17008.96|17088.89|17008.89|17089.67|17009.67|17088.71|17008.71|10
1722458260000|2024-07-31 20:37:40|17088.55|17008.55|17088.82|17008.82|17088.82|17008.82|17087.74|17007.74|10
1722458270000|2024-07-31 20:37:50|17089.25|17009.25|17091.03|17011.03|17091.51|17011.51|17089.25|17009.25|10
1722458280000|2024-07-31 20:38:00|17091.43|17011.43|17090.34|17010.34|17091.63|17011.63|17089.84|17009.84|10
1722458290000|2024-07-31 20:38:10|17090.18|17010.18|17089.51|17009.51|17090.18|17010.18|17089.13|17009.13|10
1722458300000|2024-07-31 20:38:20|17089.36|17009.36|17089.27|17009.27|17089.44|17009.44|17088.37|17008.37|9
1722458310000|2024-07-31 20:38:30|17089.67|17009.67|17090.22|17010.22|17090.22|17010.22|17089.66|17009.66|10
1722458320000|2024-07-31 20:38:40|17090.08|17010.08|17090.31|17010.31|17090.72|17010.72|17089.64|17009.64|10
1722458330000|2024-07-31 20:38:50|17089.7|17009.7|17090.07|17010.07|17090.17|17010.17|17089.48|17009.48|10
1722458340000|2024-07-31 20:39:00|17089.86|17009.86|17083.65|17003.65|17089.86|17009.86|17083.65|17003.65|10
1722458350000|2024-07-31 20:39:10|17083.75|17003.75|17085.83|17005.83|17085.83|17005.83|17083.75|17003.75|10
1722458360000|2024-07-31 20:39:20|17085.98|17005.98|17085.17|17005.17|17086.38|17006.38|17085.17|17005.17|9
1722458370000|2024-07-31 20:39:30|17085.08|17005.08|17078.56|16998.56|17085.08|17005.08|17078.56|16998.56|10
1722458380000|2024-07-31 20:39:40|17078.3|16998.3|17077.3|16997.3|17078.85|16998.85|17077.3|16997.3|10
1722458390000|2024-07-31 20:39:50|17077.25|16997.25|17074.32|16994.32|17077.25|16997.25|17074.23|16994.23|10
1722458400000|2024-07-31 20:40:00|17074.08|16994.08|17072.93|16992.93|17075.25|16995.25|17072.02|16992.02|10
1722458410000|2024-07-31 20:40:10|17073.19|16993.19|17076.47|16996.47|17076.79|16996.79|17073.19|16993.19|10
1722458420000|2024-07-31 20:40:20|17076.2|16996.2|17079.6|16999.6|17079.6|16999.6|17076.2|16996.2|9
1722458430000|2024-07-31 20:40:30|17079.83|16999.83|17089.54|17009.54|17089.55|17009.55|17079.83|16999.83|9
1722458440000|2024-07-31 20:40:40|17089.77|17009.77|17090.59|17010.59|17090.76|17010.76|17089.77|17009.77|10
1722458450000|2024-07-31 20:40:50|17090.58|17010.58|17090.64|17010.64|17090.64|17010.64|17090.11|17010.11|9
1722458460000|2024-07-31 20:41:00|17090.63|17010.63|17097.89|17017.89|17097.89|17017.89|17090.31|17010.31|10
1722458470000|2024-07-31 20:41:10|17098.15|17018.15|17106.17|17026.17|17106.17|17026.17|17098.15|17018.15|10
1722458480000|2024-07-31 20:41:20|17106.89|17026.89|17104.54|17024.54|17106.89|17026.89|17104.42|17024.42|10
1722458490000|2024-07-31 20:41:30|17104.76|17024.76|17102.61|17022.61|17104.76|17024.76|17102.57|17022.57|10
1722458500000|2024-07-31 20:41:40|17102.44|17022.44|17100.86|17020.86|17103.55|17023.55|17100.86|17020.86|10
1722458510000|2024-07-31 20:41:50|17098.84|17018.84|17096.47|17016.47|17098.84|17018.84|17096.47|17016.47|10
1722458520000|2024-07-31 20:42:00|17096.55|17016.55|17096|17016|17096.61|17016.61|17094.72|17014.72|10
1722458530000|2024-07-31 20:42:10|17095.65|17015.65|17099.7|17019.7|17099.7|17019.7|17095.65|17015.65|10
1722458540000|2024-07-31 20:42:20|17099.49|17019.49|17099.78|17019.78|17099.78|17019.78|17098.65|17018.65|10
1722458550000|2024-07-31 20:42:30|17099.81|17019.81|17102.28|17022.28|17102.28|17022.28|17099.74|17019.74|10
1722458560000|2024-07-31 20:42:40|17101.29|17021.29|17102.43|17022.43|17102.43|17022.43|17099.87|17019.87|10
1722458570000|2024-07-31 20:42:50|17104.41|17024.41|17106.93|17026.93|17107.21|17027.21|17104.41|17024.41|10
1722458580000|2024-07-31 20:43:00|17106.85|17026.85|17109.55|17029.55|17109.69|17029.69|17106.82|17026.82|10
1722458590000|2024-07-31 20:43:10|17109.59|17029.59|17111.83|17031.83|17112.38|17032.38|17109.59|17029.59|10
1722458600000|2024-07-31 20:43:20|17112.02|17032.02|17111.34|17031.34|17112.02|17032.02|17111.34|17031.34|10
1722458610000|2024-07-31 20:43:30|17111.28|17031.28|17113.31|17033.31|17113.31|17033.31|17111.28|17031.28|10
1722458620000|2024-07-31 20:43:40|17113.79|17033.79|17116.37|17036.37|17116.37|17036.37|17113.79|17033.79|10
1722458630000|2024-07-31 20:43:50|17115.38|17035.38|17117.92|17037.92|17117.92|17037.92|17115.38|17035.38|10
1722458640000|2024-07-31 20:44:00|17118.45|17038.45|17118.79|17038.79|17118.79|17038.79|17117.36|17037.36|10
1722458650000|2024-07-31 20:44:10|17120.54|17040.54|17122.43|17042.43|17122.53|17042.53|17120.54|17040.54|10
1722458660000|2024-07-31 20:44:20|17122.44|17042.44|17119.4|17039.4|17122.44|17042.44|17119.4|17039.4|10
1722458670000|2024-07-31 20:44:30|17118.36|17038.36|17118.26|17038.26|17118.36|17038.36|17117.6|17037.6|10
1722458680000|2024-07-31 20:44:40|17118.39|17038.39|17116.36|17036.36|17118.75|17038.75|17114.89|17034.89|9
1722458690000|2024-07-31 20:44:50|17116.86|17036.86|17107.12|17027.12|17116.86|17036.86|17107.12|17027.12|10
1722458700000|2024-07-31 20:45:00|17106.94|17026.94|17106.91|17026.91|17107.69|17027.69|17106.32|17026.32|10
1722458710000|2024-07-31 20:45:10|17105.32|17025.32|17101.97|17021.97|17105.32|17025.32|17101.97|17021.97|10
1722458720000|2024-07-31 20:45:20|17102.43|17022.43|17100.96|17020.96|17103.31|17023.31|17100.79|17020.79|10
1722458730000|2024-07-31 20:45:30|17100.79|17020.79|17102.89|17022.89|17102.89|17022.89|17100.45|17020.45|10
1722458740000|2024-07-31 20:45:40|17103.36|17023.36|17103.68|17023.68|17103.86|17023.86|17102.81|17022.81|10
1722458750000|2024-07-31 20:45:50|17103.35|17023.35|17098.98|17018.98|17103.35|17023.35|17098.92|17018.92|10
1722458760000|2024-07-31 20:46:00|17098.76|17018.76|17094.42|17014.42|17098.76|17018.76|17094.42|17014.42|10
1722458770000|2024-07-31 20:46:10|17094.61|17014.61|17093.6|17013.6|17094.74|17014.74|17093.6|17013.6|9
1722458780000|2024-07-31 20:46:20|17093.29|17013.29|17090.96|17010.96|17093.32|17013.32|17090.96|17010.96|10
1722458790000|2024-07-31 20:46:30|17090.99|17010.99|17089.78|17009.78|17091.04|17011.04|17089.36|17009.36|10
1722458800000|2024-07-31 20:46:40|17090.04|17010.04|17093.84|17013.84|17093.84|17013.84|17090.02|17010.02|10
1722458810000|2024-07-31 20:46:50|17094.59|17014.59|17094.33|17014.33|17095.8|17015.8|17094.33|17014.33|9
1722458820000|2024-07-31 20:47:00|17094.31|17014.31|17094.39|17014.39|17094.62|17014.62|17093.28|17013.28|10
1722458830000|2024-07-31 20:47:10|17094.38|17014.38|17099.78|17019.78|17099.78|17019.78|17094.37|17014.37|10
1722458840000|2024-07-31 20:47:20|17099.7|17019.7|17101.25|17021.25|17101.85|17021.85|17098.5|17018.5|10
1722458850000|2024-07-31 20:47:30|17101.27|17021.27|17099.28|17019.28|17101.62|17021.62|17099.28|17019.28|10
1722458860000|2024-07-31 20:47:40|17098.97|17018.97|17099.52|17019.52|17099.56|17019.56|17098.97|17018.97|10
1722458870000|2024-07-31 20:47:50|17099.68|17019.68|17103.93|17023.93|17103.93|17023.93|17099.68|17019.68|10
1722458880000|2024-07-31 20:48:00|17104.27|17024.27|17106.41|17026.41|17106.41|17026.41|17104.27|17024.27|10
1722458890000|2024-07-31 20:48:10|17106.22|17026.22|17116.45|17036.45|17116.45|17036.45|17106.22|17026.22|10
1722458900000|2024-07-31 20:48:20|17117.34|17037.34|17113.42|17033.42|17117.45|17037.45|17113.42|17033.42|10
1722458910000|2024-07-31 20:48:30|17113.3|17033.3|17109.07|17029.07|17113.41|17033.41|17109.07|17029.07|9
1722458920000|2024-07-31 20:48:40|17109.29|17029.29|17105.96|17025.96|17109.76|17029.76|17105.96|17025.96|10
1722458930000|2024-07-31 20:48:50|17104.49|17024.49|17100.83|17020.83|17104.49|17024.49|17100.83|17020.83|10
1722458940000|2024-07-31 20:49:00|17100.09|17020.09|17099.2|17019.2|17100.09|17020.09|17099.08|17019.08|9
1722458950000|2024-07-31 20:49:10|17099.23|17019.23|17098.69|17018.69|17099.35|17019.35|17098.63|17018.63|10
1722458960000|2024-07-31 20:49:20|17097.02|17017.02|17088.95|17008.95|17097.06|17017.06|17088.95|17008.95|10
1722458970000|2024-07-31 20:49:30|17088.69|17008.69|17087.74|17007.74|17088.69|17008.69|17087.33|17007.33|10
1722458980000|2024-07-31 20:49:40|17087.54|17007.54|17087.56|17007.56|17087.86|17007.86|17087.43|17007.43|10
1722458990000|2024-07-31 20:49:50|17087.07|17007.07|17085.6|17005.6|17087.07|17007.07|17085.6|17005.6|10
1722459000000|2024-07-31 20:50:00|17084.74|17004.74|17083.37|17003.37|17084.97|17004.97|17083.37|17003.37|10
1722459010000|2024-07-31 20:50:10|17083.29|17003.29|17086.55|17006.55|17086.55|17006.55|17082.61|17002.61|10
1722459020000|2024-07-31 20:50:20|17086.49|17006.49|17089.44|17009.44|17089.44|17009.44|17086.49|17006.49|10
1722459030000|2024-07-31 20:50:30|17089.43|17009.43|17090.17|17010.17|17090.23|17010.23|17089.43|17009.43|10
1722459040000|2024-07-31 20:50:40|17090.18|17010.18|17086.71|17006.71|17090.18|17010.18|17086.71|17006.71|10
1722459050000|2024-07-31 20:50:50|17086.42|17006.42|17083.16|17003.16|17086.42|17006.42|17083.16|17003.16|10
1722459060000|2024-07-31 20:51:00|17082.43|17002.43|17079.52|16999.52|17082.43|17002.43|17076.66|16996.66|10
1722459070000|2024-07-31 20:51:10|17080.3|17000.3|17082.94|17002.94|17082.94|17002.94|17080.3|17000.3|10
1722459080000|2024-07-31 20:51:20|17082.36|17002.36|17080.31|17000.31|17082.36|17002.36|17080.31|17000.31|10
1722459090000|2024-07-31 20:51:30|17080.27|17000.27|17077.91|16997.91|17080.58|17000.58|17077.91|16997.91|10
1722459100000|2024-07-31 20:51:40|17078.22|16998.22|17076.59|16996.59|17078.22|16998.22|17076.59|16996.59|10
1722459110000|2024-07-31 20:51:50|17076.65|16996.65|17075.63|16995.63|17076.65|16996.65|17075.61|16995.61|10
1722459120000|2024-07-31 20:52:00|17075.67|16995.67|17075.3|16995.3|17076.54|16996.54|17075.3|16995.3|10
1722459130000|2024-07-31 20:52:10|17075.35|16995.35|17071.86|16991.86|17075.35|16995.35|17071.86|16991.86|10
1722459140000|2024-07-31 20:52:20|17071.88|16991.88|17071.46|16991.46|17071.88|16991.88|17071.46|16991.46|10
1722459150000|2024-07-31 20:52:30|17071.49|16991.49|17077.58|16997.58|17077.58|16997.58|17071.49|16991.49|10
1722459160000|2024-07-31 20:52:40|17078.03|16998.03|17081.95|17001.95|17082.02|17002.02|17078.03|16998.03|10
1722459170000|2024-07-31 20:52:50|17081.98|17001.98|17079.46|16999.46|17082.17|17002.17|17079.46|16999.46|10
1722459180000|2024-07-31 20:53:00|17079.49|16999.49|17083.97|17003.97|17083.97|17003.97|17077.27|16997.27|10
1722459190000|2024-07-31 20:53:10|17084.36|17004.36|17087.25|17007.25|17087.76|17007.76|17084.36|17004.36|10
1722459200000|2024-07-31 20:53:20|17087.04|17007.04|17080.18|17000.18|17087.19|17007.19|17080.18|17000.18|10
1722459210000|2024-07-31 20:53:30|17079.18|16999.18|17076.68|16996.68|17079.18|16999.18|17076.68|16996.68|10
1722459220000|2024-07-31 20:53:40|17076.79|16996.79|17077.49|16997.49|17077.64|16997.64|17076.67|16996.67|10
1722459230000|2024-07-31 20:53:50|17077.48|16997.48|17079.29|16999.29|17079.29|16999.29|17077.37|16997.37|10
1722459240000|2024-07-31 20:54:00|17078.94|16998.94|17078.88|16998.88|17079.07|16999.07|17078.3|16998.3|10
1722459250000|2024-07-31 20:54:10|17078.47|16998.47|17070.25|16990.25|17078.5|16998.5|17070.23|16990.23|9
1722459260000|2024-07-31 20:54:20|17071.19|16991.19|17069.6|16989.6|17071.38|16991.38|17069.03|16989.03|10
1722459270000|2024-07-31 20:54:30|17069.24|16989.24|17068.01|16988.01|17069.71|16989.71|17068.01|16988.01|10
1722459280000|2024-07-31 20:54:40|17067.91|16987.91|17064.86|16984.86|17067.91|16987.91|17064.86|16984.86|10
1722459290000|2024-07-31 20:54:50|17064.38|16984.38|17060.16|16980.16|17064.38|16984.38|17060.16|16980.16|10
1722459300000|2024-07-31 20:55:00|17059.95|16979.95|17060.07|16980.07|17060.44|16980.44|17059.36|16979.36|10
1722459310000|2024-07-31 20:55:10|17060.1|16980.1|17054.7|16974.7|17060.1|16980.1|17054.22|16974.22|10
1722459320000|2024-07-31 20:55:20|17054.59|16974.59|17048.78|16968.78|17054.59|16974.59|17048.78|16968.78|10
1722459330000|2024-07-31 20:55:30|17048.52|16968.52|17049.67|16969.67|17050.22|16970.22|17048.52|16968.52|10
1722459340000|2024-07-31 20:55:40|17049.28|16969.28|17043.83|16963.83|17049.28|16969.28|17043.83|16963.83|10
1722459350000|2024-07-31 20:55:50|17043.42|16963.42|17040.52|16960.52|17043.42|16963.42|17040.5|16960.5|10
1722459360000|2024-07-31 20:56:00|17040.93|16960.93|17045.66|16965.66|17045.66|16965.66|17040.84|16960.84|10
1722459370000|2024-07-31 20:56:10|17046.34|16966.34|17046.52|16966.52|17047.1|16967.1|17046.25|16966.25|10
1722459380000|2024-07-31 20:56:20|17046.43|16966.43|17048.09|16968.09|17048.09|16968.09|17046|16966|10
1722459390000|2024-07-31 20:56:30|17049.02|16969.02|17053.07|16973.07|17053.07|16973.07|17049.02|16969.02|10
1722459400000|2024-07-31 20:56:40|17052.8|16972.8|17059.05|16979.05|17059.13|16979.13|17052.8|16972.8|10
1722459410000|2024-07-31 20:56:50|17058.87|16978.87|17058.59|16978.59|17059.13|16979.13|17058.13|16978.13|10
1722459420000|2024-07-31 20:57:00|17058.78|16978.78|17059.46|16979.46|17059.46|16979.46|17058.31|16978.31|10
1722459430000|2024-07-31 20:57:10|17059.11|16979.11|17062.91|16982.91|17062.91|16982.91|17058.2|16978.2|10
1722459440000|2024-07-31 20:57:20|17063.57|16983.57|17063.55|16983.55|17063.57|16983.57|17062.44|16982.44|10
1722459450000|2024-07-31 20:57:30|17063.74|16983.74|17064.59|16984.59|17064.66|16984.66|17063.74|16983.74|9
1722459460000|2024-07-31 20:57:40|17064.44|16984.44|17064.77|16984.77|17064.77|16984.77|17064.3|16984.3|9
1722459470000|2024-07-31 20:57:50|17064.83|16984.83|17061.31|16981.31|17064.83|16984.83|17060.78|16980.78|10
1722459480000|2024-07-31 20:58:00|17061.67|16981.67|17063|16983|17063.43|16983.43|17061.67|16981.67|10
1722459490000|2024-07-31 20:58:10|17061.84|16981.84|17060.61|16980.61|17062.16|16982.16|17060.51|16980.51|10
1722459500000|2024-07-31 20:58:20|17060.32|16980.32|17057.42|16977.42|17060.32|16980.32|17057.42|16977.42|10
1722459510000|2024-07-31 20:58:30|17057.15|16977.15|17052.43|16972.43|17057.15|16977.15|17052.43|16972.43|10
1722459520000|2024-07-31 20:58:40|17052.72|16972.72|17051.28|16971.28|17052.72|16972.72|17051.28|16971.28|9
1722459530000|2024-07-31 20:58:50|17051.12|16971.12|17050.68|16970.68|17051.12|16971.12|17050.33|16970.33|10
1722459540000|2024-07-31 20:59:00|17050.87|16970.87|17050.38|16970.38|17054.52|16974.52|17050.38|16970.38|10
1722459550000|2024-07-31 20:59:10|17047.55|16967.55|17046.16|16966.16|17047.55|16967.55|17046.16|16966.16|9
1722459560000|2024-07-31 20:59:20|17046.46|16966.46|17042.53|16962.53|17046.49|16966.49|17042.53|16962.53|10
1722459570000|2024-07-31 20:59:30|17042.79|16962.79|17043.33|16963.33|17043.72|16963.72|17042.77|16962.77|10
1722459580000|2024-07-31 20:59:40|17043.25|16963.25|17041.2|16961.2|17043.25|16963.25|17041.2|16961.2|10
1722459590000|2024-07-31 20:59:50|17041.25|16961.25|17040.03|16960.03|17041.25|16961.25|17040.03|16960.03|10
1722459600000|2024-07-31 21:00:00|17040.77|16960.77|17039.97|16959.97|17040.81|16960.81|17039.3|16959.3|10
1722459610000|2024-07-31 21:00:10|17039.61|16959.61|17036.34|16956.34|17039.61|16959.61|17036.34|16956.34|10
1722459620000|2024-07-31 21:00:20|17035.24|16955.24|17037.83|16957.83|17037.83|16957.83|17034.65|16954.65|10
1722459630000|2024-07-31 21:00:30|17037.98|16957.98|17039.06|16959.06|17040.48|16960.48|17037.98|16957.98|10
1722459640000|2024-07-31 21:00:40|17038.11|16958.11|17036.31|16956.31|17038.11|16958.11|17036.31|16956.31|9
1722459650000|2024-07-31 21:00:50|17035.3|16955.3|17034.84|16954.84|17035.36|16955.36|17034.65|16954.65|9
1722459660000|2024-07-31 21:01:00|17034.57|16954.57|17035.68|16955.68|17035.68|16955.68|17033.75|16953.75|10
1722459670000|2024-07-31 21:01:10|17035.76|16955.76|17034.86|16954.86|17035.76|16955.76|17034.86|16954.86|10
1722459680000|2024-07-31 21:01:20|17034.98|16954.98|17032.48|16952.48|17034.98|16954.98|17032.48|16952.48|10
1722459690000|2024-07-31 21:01:30|17031.35|16951.35|17026.32|16946.32|17031.35|16951.35|17026.32|16946.32|10
1722459700000|2024-07-31 21:01:40|17026.96|16946.96|17027.36|16947.36|17027.5|16947.5|17026.88|16946.88|9
1722459710000|2024-07-31 21:01:50|17027.44|16947.44|17020.53|16940.53|17027.44|16947.44|17019.38|16939.38|9
1722459720000|2024-07-31 21:02:00|17020.76|16940.76|17024.55|16944.55|17024.55|16944.55|17020.76|16940.76|10
1722459730000|2024-07-31 21:02:10|17025.83|16945.83|17031.84|16951.84|17031.84|16951.84|17025.46|16945.46|10
1722459740000|2024-07-31 21:02:20|17032.16|16952.16|17045.2|16965.2|17045.2|16965.2|17032.16|16952.16|10
1722459750000|2024-07-31 21:02:30|17045.99|16965.99|17051.73|16971.73|17051.73|16971.73|17045.99|16965.99|9
1722459760000|2024-07-31 21:02:40|17052.01|16972.01|17054.39|16974.39|17054.39|16974.39|17052.01|16972.01|10
1722459770000|2024-07-31 21:02:50|17054.9|16974.9|17059.88|16979.88|17059.88|16979.88|17054.12|16974.12|10
1722459780000|2024-07-31 21:03:00|17060.04|16980.04|17060.14|16980.14|17060.78|16980.78|17059.39|16979.39|10
1722459790000|2024-07-31 21:03:10|17060|16980|17063.15|16983.15|17063.15|16983.15|17060|16980|10
1722459800000|2024-07-31 21:03:20|17063.75|16983.75|17065.36|16985.36|17065.36|16985.36|17062.73|16982.73|10
1722459810000|2024-07-31 21:03:30|17065.11|16985.11|17069.66|16989.66|17069.66|16989.66|17065.11|16985.11|10
1722459820000|2024-07-31 21:03:40|17069.79|16989.79|17073.78|16993.78|17074.18|16994.18|17069.79|16989.79|10
1722459830000|2024-07-31 21:03:50|17074.82|16994.82|17075.6|16995.6|17076.48|16996.48|17074.82|16994.82|10
1722459840000|2024-07-31 21:04:00|17076.36|16996.36|17078.13|16998.13|17078.74|16998.74|17076.36|16996.36|10
1722459850000|2024-07-31 21:04:10|17077.92|16997.92|17074.52|16994.52|17077.92|16997.92|17074.52|16994.52|10
1722459860000|2024-07-31 21:04:20|17074.47|16994.47|17070.98|16990.98|17076.26|16996.26|17070.98|16990.98|10
1722459870000|2024-07-31 21:04:30|17070.76|16990.76|17071.83|16991.83|17071.85|16991.85|17068.34|16988.34|9
1722459880000|2024-07-31 21:04:40|17070.87|16990.87|17073.48|16993.48|17075.09|16995.09|17070.87|16990.87|10
1722459890000|2024-07-31 21:04:50|17072.4|16992.4|17074.66|16994.66|17074.66|16994.66|17068.89|16988.89|10
1722459900000|2024-07-31 21:05:00|17072.78|16992.78|17069.74|16989.74|17072.78|16992.78|17066.8|16986.8|10
1722459910000|2024-07-31 21:05:10|17069.72|16989.72|17065.17|16985.17|17069.84|16989.84|17065.17|16985.17|10
1722459920000|2024-07-31 21:05:20|17065.02|16985.02|17065.22|16985.22|17066.31|16986.31|17063.29|16983.29|10
1722459930000|2024-07-31 21:05:30|17065.3|16985.3|17068.74|16988.74|17068.74|16988.74|17065.3|16985.3|10
1722459940000|2024-07-31 21:05:40|17068.66|16988.66|17068.43|16988.43|17070.66|16990.66|17068.43|16988.43|10
1722459950000|2024-07-31 21:05:50|17068.48|16988.48|17062.9|16982.9|17068.48|16988.48|17062.9|16982.9|10
1722459960000|2024-07-31 21:06:00|17062.88|16982.88|17064.51|16984.51|17064.51|16984.51|17062.25|16982.25|9
1722459970000|2024-07-31 21:06:10|17065.3|16985.3|17065.22|16985.22|17066.22|16986.22|17064.86|16984.86|10
1722459980000|2024-07-31 21:06:20|17065.28|16985.28|17061.96|16981.96|17065.28|16985.28|17061.96|16981.96|10
1722459990000|2024-07-31 21:06:30|17060.99|16980.99|17058.85|16978.85|17060.99|16980.99|17058.17|16978.17|10
1722460000000|2024-07-31 21:06:40|17060.15|16980.15|17066.71|16986.71|17066.71|16986.71|17060.15|16980.15|10
1722460010000|2024-07-31 21:06:50|17067.28|16987.28|17063.02|16983.02|17067.34|16987.34|17063.02|16983.02|10
1722460020000|2024-07-31 21:07:00|17062.94|16982.94|17054.75|16974.75|17062.94|16982.94|17054.75|16974.75|10
1722460030000|2024-07-31 21:07:10|17054.65|16974.65|17052.16|16972.16|17055|16975|17050.56|16970.56|10
1722460040000|2024-07-31 21:07:20|17052.57|16972.57|17051.09|16971.09|17052.69|16972.69|17051.09|16971.09|10
1722460050000|2024-07-31 21:07:30|17050.4|16970.4|17060.35|16980.35|17061.03|16981.03|17049.4|16969.4|10
1722460060000|2024-07-31 21:07:40|17060.48|16980.48|17066.57|16986.57|17066.57|16986.57|17059.98|16979.98|10
1722460070000|2024-07-31 21:07:50|17066.91|16986.91|17065.36|16985.36|17067.75|16987.75|17064.84|16984.84|10
1722460080000|2024-07-31 21:08:00|17064.8|16984.8|17066.41|16986.41|17066.41|16986.41|17062.27|16982.27|10
1722460090000|2024-07-31 21:08:10|17066.18|16986.18|17067|16987|17067.17|16987.17|17066.16|16986.16|10
1722460100000|2024-07-31 21:08:20|17066.84|16986.84|17064.86|16984.86|17066.88|16986.88|17064.18|16984.18|10
1722460110000|2024-07-31 21:08:30|17065.6|16985.6|17064.17|16984.17|17065.6|16985.6|17064.17|16984.17|10
1722460120000|2024-07-31 21:08:40|17064.22|16984.22|17061.97|16981.97|17064.22|16984.22|17061.97|16981.97|10
1722460130000|2024-07-31 21:08:50|17061.38|16981.38|17057.17|16977.17|17061.38|16981.38|17057.17|16977.17|10
1722460140000|2024-07-31 21:09:00|17057.07|16977.07|17059.43|16979.43|17059.43|16979.43|17056.68|16976.68|10
1722460150000|2024-07-31 21:09:10|17059.24|16979.24|17061.27|16981.27|17061.27|16981.27|17057.12|16977.12|10
1722460160000|2024-07-31 21:09:20|17061.23|16981.23|17061.3|16981.3|17061.49|16981.49|17061.23|16981.23|10
1722460170000|2024-07-31 21:09:30|17061.44|16981.44|17060.9|16980.9|17062.09|16982.09|17060.9|16980.9|9
1722460180000|2024-07-31 21:09:40|17060.67|16980.67|17059.17|16979.17|17060.88|16980.88|17059.15|16979.15|10
1722460190000|2024-07-31 21:09:50|17059.06|16979.06|17061.93|16981.93|17061.93|16981.93|17058.83|16978.83|9
1722460200000|2024-07-31 21:10:00|17062.11|16982.11|17067.72|16987.72|17067.72|16987.72|17062.11|16982.11|10
1722460210000|2024-07-31 21:10:10|17067.88|16987.88|17072.07|16992.07|17072.07|16992.07|17067.29|16987.29|10
1722460220000|2024-07-31 21:10:20|17071.61|16991.61|17070.28|16990.28|17073.18|16993.18|17070.23|16990.23|10
1722460230000|2024-07-31 21:10:30|17072.01|16992.01|17089.53|17009.53|17089.53|17009.53|17071.45|16991.45|10
1722460240000|2024-07-31 21:10:40|17090.01|17010.01|17097.6|17017.6|17097.67|17017.67|17090.01|17010.01|10
1722460250000|2024-07-31 21:10:50|17098.23|17018.23|17098.77|17018.77|17098.99|17018.99|17097.46|17017.46|10
1722460260000|2024-07-31 21:11:00|17098.82|17018.82|17100.5|17020.5|17100.5|17020.5|17098.82|17018.82|10
1722460270000|2024-07-31 21:11:10|17100.52|17020.52|17100.4|17020.4|17100.92|17020.92|17099.55|17019.55|10
1722460280000|2024-07-31 21:11:20|17100.61|17020.61|17102.13|17022.13|17102.92|17022.92|17100.61|17020.61|10
1722460290000|2024-07-31 21:11:30|17099.95|17019.95|17097.96|17017.96|17099.95|17019.95|17097.91|17017.91|10
1722460300000|2024-07-31 21:11:40|17097.7|17017.7|17097.79|17017.79|17097.79|17017.79|17095.73|17015.73|10
1722460310000|2024-07-31 21:11:50|17100.18|17020.18|17098.15|17018.15|17100.47|17020.47|17098.15|17018.15|10
1722460320000|2024-07-31 21:12:00|17098.13|17018.13|17100.1|17020.1|17102.19|17022.19|17098.13|17018.13|10
1722460330000|2024-07-31 21:12:10|17100|17020|17103.38|17023.38|17105.07|17025.07|17100|17020|10
1722460340000|2024-07-31 21:12:20|17103.23|17023.23|17103.13|17023.13|17103.65|17023.65|17102.2|17022.2|10
1722460350000|2024-07-31 21:12:30|17102.49|17022.49|17096.27|17016.27|17102.49|17022.49|17096.27|17016.27|10
1722460360000|2024-07-31 21:12:40|17096.03|17016.03|17100.11|17020.11|17100.11|17020.11|17095.27|17015.27|10
1722460370000|2024-07-31 21:12:50|17100.76|17020.76|17104.71|17024.71|17104.82|17024.82|17100.76|17020.76|10
1722460380000|2024-07-31 21:13:00|17103.41|17023.41|17107.4|17027.4|17107.4|17027.4|17103.41|17023.41|10
1722460390000|2024-07-31 21:13:10|17108.04|17028.04|17109.34|17029.34|17109.8|17029.8|17107.47|17027.47|10
1722460400000|2024-07-31 21:13:20|17109.52|17029.52|17109.42|17029.42|17110.9|17030.9|17109.25|17029.25|10
1722460410000|2024-07-31 21:13:30|17109.12|17029.12|17111.2|17031.2|17111.2|17031.2|17109.12|17029.12|10
1722460420000|2024-07-31 21:13:40|17111.22|17031.22|17113.78|17033.78|17113.81|17033.81|17111.22|17031.22|10
1722460430000|2024-07-31 21:13:50|17112.79|17032.79|17118.06|17038.06|17118.06|17038.06|17112.66|17032.66|10
1722460440000|2024-07-31 21:14:00|17119.7|17039.7|17120.15|17040.15|17121.19|17041.19|17119.47|17039.47|10
1722460450000|2024-07-31 21:14:10|17120.11|17040.11|17115.51|17035.51|17120.11|17040.11|17115.51|17035.51|10
1722460460000|2024-07-31 21:14:20|17115.11|17035.11|17116.19|17036.19|17116.22|17036.22|17114.38|17034.38|10
1722460470000|2024-07-31 21:14:30|17116.05|17036.05|17123.52|17043.52|17123.52|17043.52|17116.05|17036.05|10
1722460480000|2024-07-31 21:14:40|17123.45|17043.45|17125.5|17045.5|17125.5|17045.5|17123.45|17043.45|10
1722460490000|2024-07-31 21:14:50|17125.23|17045.23|17121.31|17041.31|17125.33|17045.33|17121.31|17041.31|10
1722460500000|2024-07-31 21:15:00|17121.17|17041.17|17125.91|17045.91|17125.93|17045.93|17121.17|17041.17|10
1722460510000|2024-07-31 21:15:10|17126.28|17046.28|17132.51|17052.51|17132.88|17052.88|17126.28|17046.28|10
1722460520000|2024-07-31 21:15:20|17134.1|17054.1|17142.19|17062.19|17142.19|17062.19|17134.1|17054.1|10
1722460530000|2024-07-31 21:15:30|17141.46|17061.46|17139.94|17059.94|17142.64|17062.64|17139.94|17059.94|10
1722460540000|2024-07-31 21:15:40|17139.56|17059.56|17140.33|17060.33|17140.33|17060.33|17138.63|17058.63|10
1722460550000|2024-07-31 21:15:50|17139.99|17059.99|17135.58|17055.58|17139.99|17059.99|17135.58|17055.58|10
1722460560000|2024-07-31 21:16:00|17135.48|17055.48|17137.75|17057.75|17137.75|17057.75|17135.21|17055.21|10
1722460570000|2024-07-31 21:16:10|17138.32|17058.32|17141.41|17061.41|17142.32|17062.32|17138.32|17058.32|10
1722460580000|2024-07-31 21:16:20|17142.34|17062.34|17142.05|17062.05|17142.39|17062.39|17141.72|17061.72|10
1722460590000|2024-07-31 21:16:30|17141.76|17061.76|17142.59|17062.59|17142.59|17062.59|17141.59|17061.59|10
1722460600000|2024-07-31 21:16:40|17142.76|17062.76|17142.41|17062.41|17143.65|17063.65|17142.41|17062.41|8
1722460610000|2024-07-31 21:16:50|17141.58|17061.58|17141.27|17061.27|17141.58|17061.58|17140.16|17060.16|10
1722460620000|2024-07-31 21:17:00|17141.11|17061.11|17143.15|17063.15|17143.15|17063.15|17140.77|17060.77|10
1722460630000|2024-07-31 21:17:10|17143.43|17063.43|17143.22|17063.22|17143.58|17063.58|17142.82|17062.82|10
1722460640000|2024-07-31 21:17:20|17142.83|17062.83|17138.17|17058.17|17142.83|17062.83|17138.17|17058.17|10
1722460650000|2024-07-31 21:17:30|17136.77|17056.77|17132.2|17052.2|17136.77|17056.77|17132.2|17052.2|10
1722460660000|2024-07-31 21:17:40|17132.17|17052.17|17134.71|17054.71|17135.51|17055.51|17132.17|17052.17|10
1722460670000|2024-07-31 21:17:50|17134.64|17054.64|17135.58|17055.58|17135.58|17055.58|17134.64|17054.64|10
1722460680000|2024-07-31 21:18:00|17134.98|17054.98|17136.5|17056.5|17136.65|17056.65|17134.92|17054.92|10
1722460690000|2024-07-31 21:18:10|17137.74|17057.74|17139.35|17059.35|17139.43|17059.43|17136.76|17056.76|10
1722460700000|2024-07-31 21:18:20|17139.09|17059.09|17143.24|17063.24|17143.24|17063.24|17139.09|17059.09|10
1722460710000|2024-07-31 21:18:30|17142.71|17062.71|17143.06|17063.06|17143.69|17063.69|17142.71|17062.71|10
1722460720000|2024-07-31 21:18:40|17142.94|17062.94|17143|17063|17144.46|17064.46|17142.94|17062.94|10
1722460730000|2024-07-31 21:18:50|17143.6|17063.6|17144.14|17064.14|17145.05|17065.05|17142.35|17062.35|10
1722460740000|2024-07-31 21:19:00|17145.41|17065.41|17147.22|17067.22|17147.23|17067.23|17145.41|17065.41|10
1722460750000|2024-07-31 21:19:10|17146.61|17066.61|17148.06|17068.06|17148.86|17068.86|17146.26|17066.26|10
1722460760000|2024-07-31 21:19:20|17148.1|17068.1|17147.67|17067.67|17148.1|17068.1|17146.23|17066.23|10
1722460770000|2024-07-31 21:19:30|17147.58|17067.58|17145.65|17065.65|17147.73|17067.73|17145.65|17065.65|10
1722460780000|2024-07-31 21:19:40|17145.4|17065.4|17143.3|17063.3|17145.51|17065.51|17143.3|17063.3|10
1722460790000|2024-07-31 21:19:50|17143.05|17063.05|17143.66|17063.66|17143.99|17063.99|17141.87|17061.87|10
1722460800000|2024-07-31 21:20:00|17144.05|17064.05|17143.85|17063.85|17144.05|17064.05|17143.64|17063.64|10
1722460810000|2024-07-31 21:20:10|17143.75|17063.75|17143.17|17063.17|17143.75|17063.75|17142.4|17062.4|10
1722460820000|2024-07-31 21:20:20|17143.27|17063.27|17136.78|17056.78|17143.43|17063.43|17136.78|17056.78|10
1722460830000|2024-07-31 21:20:30|17136.95|17056.95|17131.26|17051.26|17136.95|17056.95|17131.23|17051.23|10
1722460840000|2024-07-31 21:20:40|17131.23|17051.23|17130.31|17050.31|17131.23|17051.23|17130.31|17050.31|10
1722460850000|2024-07-31 21:20:50|17130.3|17050.3|17129.04|17049.04|17130.31|17050.31|17129.04|17049.04|10
1722460860000|2024-07-31 21:21:00|17129.07|17049.07|17130.68|17050.68|17130.68|17050.68|17128.86|17048.86|8
1722460870000|2024-07-31 21:21:10|17131.27|17051.27|17135.96|17055.96|17135.96|17055.96|17131.27|17051.27|10
1722460880000|2024-07-31 21:21:20|17135.86|17055.86|17138.46|17058.46|17138.5|17058.5|17135.86|17055.86|10
1722460890000|2024-07-31 21:21:30|17138.34|17058.34|17140.48|17060.48|17140.48|17060.48|17138.34|17058.34|10
1722460900000|2024-07-31 21:21:40|17140.66|17060.66|17141.64|17061.64|17141.64|17061.64|17140.66|17060.66|10
1722460910000|2024-07-31 21:21:50|17141.32|17061.32|17141.63|17061.63|17141.63|17061.63|17140.94|17060.94|9
1722460920000|2024-07-31 21:22:00|17141.9|17061.9|17142.05|17062.05|17142.57|17062.57|17141.75|17061.75|10
1722460930000|2024-07-31 21:22:10|17141.94|17061.94|17140.18|17060.18|17141.94|17061.94|17140.18|17060.18|10
1722460940000|2024-07-31 21:22:20|17139.68|17059.68|17140.18|17060.18|17140.18|17060.18|17139.21|17059.21|10
1722460950000|2024-07-31 21:22:30|17140.08|17060.08|17139.92|17059.92|17140.08|17060.08|17139.5|17059.5|9
1722460960000|2024-07-31 21:22:40|17139.26|17059.26|17137.46|17057.46|17139.26|17059.26|17136.95|17056.95|10
1722460970000|2024-07-31 21:22:50|17137.67|17057.67|17135.47|17055.47|17137.67|17057.67|17135.47|17055.47|9
1722460980000|2024-07-31 21:23:00|17135.33|17055.33|17136.09|17056.09|17136.44|17056.44|17135.33|17055.33|10
1722460990000|2024-07-31 21:23:10|17136.32|17056.32|17138.35|17058.35|17138.35|17058.35|17136.16|17056.16|10
1722461000000|2024-07-31 21:23:20|17138.26|17058.26|17140.76|17060.76|17141.12|17061.12|17138.2|17058.2|10
1722461010000|2024-07-31 21:23:30|17140.53|17060.53|17141.16|17061.16|17141.76|17061.76|17140.53|17060.53|10
1722461020000|2024-07-31 21:23:40|17140.82|17060.82|17138.5|17058.5|17141.11|17061.11|17138.5|17058.5|10
1722461030000|2024-07-31 21:23:50|17137.62|17057.62|17139.7|17059.7|17141.1|17061.1|17137.59|17057.59|10
1722461040000|2024-07-31 21:24:00|17139.72|17059.72|17143.63|17063.63|17143.63|17063.63|17139.72|17059.72|10
1722461050000|2024-07-31 21:24:10|17143.61|17063.61|17143.89|17063.89|17144.58|17064.58|17143.52|17063.52|10
1722461060000|2024-07-31 21:24:20|17144.57|17064.57|17145.06|17065.06|17145.26|17065.26|17144.57|17064.57|10
1722461070000|2024-07-31 21:24:30|17144.85|17064.85|17145.8|17065.8|17145.93|17065.93|17143.42|17063.42|9
1722461080000|2024-07-31 21:24:40|17144.91|17064.91|17144.94|17064.94|17145.34|17065.34|17144.91|17064.91|9
1722461090000|2024-07-31 21:24:50|17144.58|17064.58|17143.39|17063.39|17144.58|17064.58|17143.39|17063.39|8
1722461100000|2024-07-31 21:25:00|17143.2|17063.2|17139.84|17059.84|17143.2|17063.2|17139.74|17059.74|10
1722461110000|2024-07-31 21:25:10|17139.77|17059.77|17138.05|17058.05|17140.09|17060.09|17138.05|17058.05|10
1722461120000|2024-07-31 21:25:20|17136.56|17056.56|17136.77|17056.77|17137.07|17057.07|17136.56|17056.56|10
1722461130000|2024-07-31 21:25:30|17136.83|17056.83|17134.5|17054.5|17136.83|17056.83|17134.19|17054.19|10
1722461140000|2024-07-31 21:25:40|17133.86|17053.86|17130.2|17050.2|17133.86|17053.86|17130.2|17050.2|10
1722461150000|2024-07-31 21:25:50|17129.78|17049.78|17129.44|17049.44|17129.92|17049.92|17129.19|17049.19|10
1722461160000|2024-07-31 21:26:00|17128.22|17048.22|17126.81|17046.81|17128.33|17048.33|17126.81|17046.81|9
1722461170000|2024-07-31 21:26:10|17126.54|17046.54|17121.52|17041.52|17126.54|17046.54|17121.45|17041.45|10
1722461180000|2024-07-31 21:26:20|17121.71|17041.71|17121.33|17041.33|17121.87|17041.87|17121.25|17041.25|10
1722461190000|2024-07-31 21:26:30|17121.75|17041.75|17122|17042|17122.12|17042.12|17121.64|17041.64|9
1722461200000|2024-07-31 21:26:40|17122.21|17042.21|17119.17|17039.17|17122.28|17042.28|17119.1|17039.1|10
1722461210000|2024-07-31 21:26:50|17119.14|17039.14|17114.73|17034.73|17119.14|17039.14|17114.73|17034.73|10
1722461220000|2024-07-31 21:27:00|17114.16|17034.16|17112.02|17032.02|17114.16|17034.16|17112.02|17032.02|10
1722461230000|2024-07-31 21:27:10|17110.55|17030.55|17107.15|17027.15|17110.55|17030.55|17107.15|17027.15|10
1722461240000|2024-07-31 21:27:20|17107.14|17027.14|17102.79|17022.79|17107.14|17027.14|17102.79|17022.79|10
1722461250000|2024-07-31 21:27:30|17102.61|17022.61|17101.07|17021.07|17102.61|17022.61|17100.52|17020.52|10
1722461260000|2024-07-31 21:27:40|17100.39|17020.39|17102.07|17022.07|17102.63|17022.63|17100.39|17020.39|10
1722461270000|2024-07-31 21:27:50|17102.43|17022.43|17103.33|17023.33|17104.51|17024.51|17102.25|17022.25|10
1722461280000|2024-07-31 21:28:00|17102.77|17022.77|17109.57|17029.57|17109.89|17029.89|17102.77|17022.77|10
1722461290000|2024-07-31 21:28:10|17109.28|17029.28|17110.7|17030.7|17111.42|17031.42|17109.28|17029.28|10
1722461300000|2024-07-31 21:28:20|17111.68|17031.68|17107.5|17027.5|17111.83|17031.83|17107.5|17027.5|10
1722461310000|2024-07-31 21:28:30|17107.36|17027.36|17104.77|17024.77|17107.36|17027.36|17104.77|17024.77|10
1722461320000|2024-07-31 21:28:40|17104.72|17024.72|17105.5|17025.5|17105.5|17025.5|17104.72|17024.72|10
1722461330000|2024-07-31 21:28:50|17105.55|17025.55|17106.25|17026.25|17106.3|17026.3|17105.31|17025.31|9
1722461340000|2024-07-31 21:29:00|17106.15|17026.15|17105.64|17025.64|17106.49|17026.49|17105.64|17025.64|10
1722461350000|2024-07-31 21:29:10|17105.81|17025.81|17104.4|17024.4|17105.81|17025.81|17104.17|17024.17|10
1722461360000|2024-07-31 21:29:20|17104.23|17024.23|17093.21|17013.21|17104.24|17024.24|17093.21|17013.21|10
1722461370000|2024-07-31 21:29:30|17089.06|17009.06|17059.95|16979.95|17089.06|17009.06|17059.95|16979.95|10
1722461380000|2024-07-31 21:29:40|17059.77|16979.77|17048.28|16968.28|17059.77|16979.77|17048.28|16968.28|10
1722461390000|2024-07-31 21:29:50|17048.02|16968.02|17030.65|16950.65|17048.02|16968.02|17028.39|16948.39|10
1722461400000|2024-07-31 21:30:00|17030.11|16950.11|17036.23|16956.23|17037.47|16957.47|17028.27|16948.27|10
1722461410000|2024-07-31 21:30:10|17039.49|16959.49|17050.84|16970.84|17050.84|16970.84|17039.49|16959.49|10
1722461420000|2024-07-31 21:30:20|17051.15|16971.15|17057.83|16977.83|17057.83|16977.83|17051.15|16971.15|10
1722461430000|2024-07-31 21:30:30|17058.84|16978.84|17065.67|16985.67|17065.67|16985.67|17058.84|16978.84|10
1722461440000|2024-07-31 21:30:40|17066.42|16986.42|17069.55|16989.55|17070.14|16990.14|17066.42|16986.42|10
1722461450000|2024-07-31 21:30:50|17067.98|16987.98|17065.35|16985.35|17067.98|16987.98|17065.35|16985.35|10
1722461460000|2024-07-31 21:31:00|17066.08|16986.08|17074.11|16994.11|17074.11|16994.11|17066.08|16986.08|10
1722461470000|2024-07-31 21:31:10|17073.87|16993.87|17072.02|16992.02|17073.87|16993.87|17071.35|16991.35|10
1722461480000|2024-07-31 21:31:20|17071.62|16991.62|17069.12|16989.12|17071.62|16991.62|17068.67|16988.67|10
1722461490000|2024-07-31 21:31:30|17068.8|16988.8|17063.24|16983.24|17068.86|16988.86|17063.24|16983.24|10
1722461500000|2024-07-31 21:31:40|17063.69|16983.69|17064.3|16984.3|17064.3|16984.3|17062.41|16982.41|10
1722461510000|2024-07-31 21:31:50|17064.85|16984.85|17067.29|16987.29|17067.45|16987.45|17064.84|16984.84|10
1722461520000|2024-07-31 21:32:00|17066.62|16986.62|17063.16|16983.16|17066.89|16986.89|17062.93|16982.93|10
1722461530000|2024-07-31 21:32:10|17063.32|16983.32|17058.9|16978.9|17063.32|16983.32|17058.89|16978.89|10
1722461540000|2024-07-31 21:32:20|17058.67|16978.67|17061.26|16981.26|17061.26|16981.26|17058.67|16978.67|10
1722461550000|2024-07-31 21:32:30|17061.56|16981.56|17062.61|16982.61|17063.07|16983.07|17061.56|16981.56|10
1722461560000|2024-07-31 21:32:40|17062.66|16982.66|17061.5|16981.5|17062.66|16982.66|17061.38|16981.38|9
1722461570000|2024-07-31 21:32:50|17061.55|16981.55|17060.55|16980.55|17061.55|16981.55|17060.44|16980.44|10
1722461580000|2024-07-31 21:33:00|17060.79|16980.79|17061.13|16981.13|17061.57|16981.57|17060.79|16980.79|10
1722461590000|2024-07-31 21:33:10|17061.05|16981.05|17056.49|16976.49|17061.05|16981.05|17056.49|16976.49|10
1722461600000|2024-07-31 21:33:20|17056.14|16976.14|17045.86|16965.86|17056.4|16976.4|17045.86|16965.86|10
1722461610000|2024-07-31 21:33:30|17045.39|16965.39|17042.2|16962.2|17045.39|16965.39|17041.13|16961.13|10
1722461620000|2024-07-31 21:33:40|17041|16961|17039.23|16959.23|17042.05|16962.05|17039.23|16959.23|10
1722461630000|2024-07-31 21:33:50|17038.95|16958.95|17044.89|16964.89|17044.89|16964.89|17038.95|16958.95|10
1722461640000|2024-07-31 21:34:00|17045.73|16965.73|17044.34|16964.34|17045.73|16965.73|17044.16|16964.16|10
1722461650000|2024-07-31 21:34:10|17042.98|16962.98|17042.45|16962.45|17043.34|16963.34|17042.27|16962.27|10
1722461660000|2024-07-31 21:34:20|17041.5|16961.5|17044.72|16964.72|17044.72|16964.72|17041.5|16961.5|10
1722461670000|2024-07-31 21:34:30|17044.77|16964.77|17044.01|16964.01|17046.07|16966.07|17044.01|16964.01|10
1722461680000|2024-07-31 21:34:40|17044.76|16964.76|17042.36|16962.36|17044.76|16964.76|17041.97|16961.97|10
1722461690000|2024-07-31 21:34:50|17042.35|16962.35|17043.82|16963.82|17043.82|16963.82|17042.35|16962.35|10
1722461700000|2024-07-31 21:35:00|17043.77|16963.77|17044.02|16964.02|17044.02|16964.02|17043.43|16963.43|9
1722461710000|2024-07-31 21:35:10|17043.3|16963.3|17042.89|16962.89|17043.51|16963.51|17042.89|16962.89|10
1722461720000|2024-07-31 21:35:20|17042.52|16962.52|17041.06|16961.06|17042.55|16962.55|17041.06|16961.06|10
1722461730000|2024-07-31 21:35:30|17040.55|16960.55|17036.37|16956.37|17040.55|16960.55|17036.25|16956.25|10
1722461740000|2024-07-31 21:35:40|17036.57|16956.57|17038.85|16958.85|17038.91|16958.91|17036.57|16956.57|10
1722461750000|2024-07-31 21:35:50|17039.13|16959.13|17040.98|16960.98|17040.98|16960.98|17039.13|16959.13|10
1722461760000|2024-07-31 21:36:00|17040.72|16960.72|17042.65|16962.65|17042.76|16962.76|17040.72|16960.72|10
1722461770000|2024-07-31 21:36:10|17042.86|16962.86|17045.6|16965.6|17045.6|16965.6|17042.86|16962.86|10
1722461780000|2024-07-31 21:36:20|17046.89|16966.89|17046.59|16966.59|17048.71|16968.71|17046.59|16966.59|10
1722461790000|2024-07-31 21:36:30|17046.57|16966.57|17048.7|16968.7|17048.7|16968.7|17045.46|16965.46|10
1722461800000|2024-07-31 21:36:40|17048.84|16968.84|17051.87|16971.87|17052.22|16972.22|17048.84|16968.84|10
1722461810000|2024-07-31 21:36:50|17054.1|16974.1|17054.29|16974.29|17054.3|16974.3|17053.86|16973.86|10
1722461820000|2024-07-31 21:37:00|17054.5|16974.5|17054.57|16974.57|17054.57|16974.57|17054.15|16974.15|9
1722461830000|2024-07-31 21:37:10|17054.51|16974.51|17052.92|16972.92|17054.51|16974.51|17052.92|16972.92|10
1722461840000|2024-07-31 21:37:20|17052.49|16972.49|17053.29|16973.29|17053.4|16973.4|17052.49|16972.49|10
1722461850000|2024-07-31 21:37:30|17053.21|16973.21|17053.3|16973.3|17054.4|16974.4|17052.59|16972.59|10
1722461860000|2024-07-31 21:37:40|17053.36|16973.36|17053.55|16973.55|17053.7|16973.7|17052.96|16972.96|9
1722461870000|2024-07-31 21:37:50|17053.51|16973.51|17054.42|16974.42|17054.68|16974.68|17053.47|16973.47|10
1722461880000|2024-07-31 21:38:00|17054.75|16974.75|17061.76|16981.76|17061.76|16981.76|17054.75|16974.75|10
1722461890000|2024-07-31 21:38:10|17062.2|16982.2|17072.32|16992.32|17072.32|16992.32|17062.2|16982.2|10
1722461900000|2024-07-31 21:38:20|17071.62|16991.62|17079.6|16999.6|17079.93|16999.93|17071.62|16991.62|10
1722461910000|2024-07-31 21:38:30|17079.77|16999.77|17078.41|16998.41|17080.84|17000.84|17078.41|16998.41|10
1722461920000|2024-07-31 21:38:40|17078.89|16998.89|17079.64|16999.64|17080.28|17000.28|17078.68|16998.68|10
1722461930000|2024-07-31 21:38:50|17079.43|16999.43|17078.02|16998.02|17079.43|16999.43|17078.02|16998.02|10
1722461940000|2024-07-31 21:39:00|17077.8|16997.8|17076.48|16996.48|17078.2|16998.2|17076.35|16996.35|10
1722461950000|2024-07-31 21:39:10|17076.32|16996.32|17074.92|16994.92|17076.35|16996.35|17074.74|16994.74|9
1722461960000|2024-07-31 21:39:20|17074.98|16994.98|17075.41|16995.41|17075.47|16995.47|17074.59|16994.59|10
1722461970000|2024-07-31 21:39:30|17075.51|16995.51|17075.72|16995.72|17075.87|16995.87|17075.48|16995.48|10
1722461980000|2024-07-31 21:39:40|17075.76|16995.76|17074.17|16994.17|17076.09|16996.09|17074.17|16994.17|9
1722461990000|2024-07-31 21:39:50|17074.16|16994.16|17067.41|16987.41|17074.27|16994.27|17067.41|16987.41|10
1722462000000|2024-07-31 21:40:00|17067.06|16987.06|17065.75|16985.75|17067.06|16987.06|17065.69|16985.69|10
1722462010000|2024-07-31 21:40:10|17065.95|16985.95|17067.52|16987.52|17067.52|16987.52|17065.66|16985.66|9
1722462020000|2024-07-31 21:40:20|17067.62|16987.62|17069.55|16989.55|17069.55|16989.55|17067.62|16987.62|10
1722462030000|2024-07-31 21:40:30|17069.9|16989.9|17072.93|16992.93|17072.93|16992.93|17069.9|16989.9|10
1722462040000|2024-07-31 21:40:40|17073.28|16993.28|17073.31|16993.31|17073.35|16993.35|17072.92|16992.92|10
1722462050000|2024-07-31 21:40:50|17072.7|16992.7|17075.89|16995.89|17075.89|16995.89|17072.7|16992.7|10
1722462060000|2024-07-31 21:41:00|17075.67|16995.67|17078.44|16998.44|17078.44|16998.44|17075.67|16995.67|10
1722462070000|2024-07-31 21:41:10|17078.36|16998.36|17079.22|16999.22|17079.22|16999.22|17078.36|16998.36|10
1722462080000|2024-07-31 21:41:20|17078.98|16998.98|17080.87|17000.87|17080.87|17000.87|17078.57|16998.57|9
1722462090000|2024-07-31 21:41:30|17081.24|17001.24|17084.07|17004.07|17084.17|17004.17|17081.24|17001.24|10
1722462100000|2024-07-31 21:41:40|17083.99|17003.99|17084.99|17004.99|17084.99|17004.99|17083.99|17003.99|9
1722462110000|2024-07-31 21:41:50|17084.83|17004.83|17085.03|17005.03|17085.08|17005.08|17084.72|17004.72|10
1722462120000|2024-07-31 21:42:00|17085.12|17005.12|17086.06|17006.06|17086.23|17006.23|17085.12|17005.12|10
1722462130000|2024-07-31 21:42:10|17085.84|17005.84|17084.9|17004.9|17085.88|17005.88|17084.68|17004.68|10
1722462140000|2024-07-31 21:42:20|17084.85|17004.85|17084.28|17004.28|17085.08|17005.08|17084.14|17004.14|10
1722462150000|2024-07-31 21:42:30|17084.08|17004.08|17083.34|17003.34|17084.08|17004.08|17083.12|17003.12|10
1722462160000|2024-07-31 21:42:40|17082.89|17002.89|17081.71|17001.71|17082.89|17002.89|17081.71|17001.71|9
1722462170000|2024-07-31 21:42:50|17081.42|17001.42|17081.6|17001.6|17081.75|17001.75|17081.38|17001.38|10
1722462180000|2024-07-31 21:43:00|17081.68|17001.68|17082.77|17002.77|17082.77|17002.77|17081.68|17001.68|8
1722462190000|2024-07-31 21:43:10|17082.64|17002.64|17084.7|17004.7|17085.02|17005.02|17082.63|17002.63|10
1722462200000|2024-07-31 21:43:20|17084.85|17004.85|17083.99|17003.99|17084.85|17004.85|17083.66|17003.66|8
1722462210000|2024-07-31 21:43:30|17084.55|17004.55|17089.74|17009.74|17089.74|17009.74|17084.55|17004.55|10
1722462220000|2024-07-31 21:43:40|17089.7|17009.7|17090.36|17010.36|17090.64|17010.64|17089.7|17009.7|10
1722462230000|2024-07-31 21:43:50|17090.3|17010.3|17089.84|17009.84|17090.51|17010.51|17089.84|17009.84|10
1722462240000|2024-07-31 21:44:00|17089.77|17009.77|17088.03|17008.03|17089.77|17009.77|17088.03|17008.03|10
1722462250000|2024-07-31 21:44:10|17087.89|17007.89|17088.7|17008.7|17088.7|17008.7|17087.13|17007.13|10
1722462260000|2024-07-31 21:44:20|17089.1|17009.1|17088.1|17008.1|17089.23|17009.23|17088.1|17008.1|9
1722462270000|2024-07-31 21:44:30|17088.31|17008.31|17086.7|17006.7|17088.31|17008.31|17086.63|17006.63|10
1722462280000|2024-07-31 21:44:40|17086.94|17006.94|17086.31|17006.31|17086.94|17006.94|17086.26|17006.26|10
1722462290000|2024-07-31 21:44:50|17086.34|17006.34|17086.6|17006.6|17086.86|17006.86|17086.28|17006.28|10
1722462300000|2024-07-31 21:45:00|17086.64|17006.64|17083.47|17003.47|17086.84|17006.84|17083.47|17003.47|9
1722462310000|2024-07-31 21:45:10|17083.56|17003.56|17084.1|17004.1|17084.37|17004.37|17083.56|17003.56|10
1722462320000|2024-07-31 21:45:20|17084.22|17004.22|17080.93|17000.93|17084.35|17004.35|17080.51|17000.51|10
1722462330000|2024-07-31 21:45:30|17081.16|17001.16|17081.97|17001.97|17081.97|17001.97|17081.11|17001.11|9
1722462340000|2024-07-31 21:45:40|17082.02|17002.02|17081.9|17001.9|17082.02|17002.02|17081.87|17001.87|9
1722462350000|2024-07-31 21:45:50|17082.27|17002.27|17083.47|17003.47|17083.47|17003.47|17082.2|17002.2|10
1722462360000|2024-07-31 21:46:00|17083.5|17003.5|17085.31|17005.31|17085.32|17005.32|17083.5|17003.5|10
1722462370000|2024-07-31 21:46:10|17084.98|17004.98|17083.8|17003.8|17084.98|17004.98|17083.8|17003.8|10
1722462380000|2024-07-31 21:46:20|17084.18|17004.18|17080.84|17000.84|17084.41|17004.41|17080.71|17000.71|10
1722462390000|2024-07-31 21:46:30|17080.97|17000.97|17077.62|16997.62|17080.97|17000.97|17077.62|16997.62|10
1722462400000|2024-07-31 21:46:40|17077.85|16997.85|17078.83|16998.83|17078.83|16998.83|17077.83|16997.83|10
1722462410000|2024-07-31 21:46:50|17078.97|16998.97|17079.86|16999.86|17079.86|16999.86|17078.97|16998.97|10
1722462420000|2024-07-31 21:47:00|17079.9|16999.9|17080.16|17000.16|17080.49|17000.49|17079.8|16999.8|10
1722462430000|2024-07-31 21:47:10|17080.29|17000.29|17080.73|17000.73|17080.94|17000.94|17080.29|17000.29|8
1722462440000|2024-07-31 21:47:20|17080.87|17000.87|17080.31|17000.31|17080.87|17000.87|17080.31|17000.31|10
1722462450000|2024-07-31 21:47:30|17080.3|17000.3|17078.12|16998.12|17080.3|17000.3|17078.12|16998.12|10
1722462460000|2024-07-31 21:47:40|17077.26|16997.26|17073.75|16993.75|17077.26|16997.26|17073.75|16993.75|9
1722462470000|2024-07-31 21:47:50|17073.76|16993.76|17068.33|16988.33|17073.76|16993.76|17068.33|16988.33|10
1722462480000|2024-07-31 21:48:00|17067.82|16987.82|17065.05|16985.05|17067.96|16987.96|17065.05|16985.05|10
1722462490000|2024-07-31 21:48:10|17064.91|16984.91|17063.97|16983.97|17065.08|16985.08|17063.97|16983.97|9
1722462500000|2024-07-31 21:48:20|17063.57|16983.57|17060.07|16980.07|17063.57|16983.57|17060.07|16980.07|10
1722462510000|2024-07-31 21:48:30|17059.81|16979.81|17059.66|16979.66|17060|16980|17059.24|16979.24|10
1722462520000|2024-07-31 21:48:40|17059.61|16979.61|17062.75|16982.75|17062.75|16982.75|17058.98|16978.98|10
1722462530000|2024-07-31 21:48:50|17062.95|16982.95|17066.7|16986.7|17066.7|16986.7|17062.95|16982.95|10
1722462540000|2024-07-31 21:49:00|17067.01|16987.01|17066.96|16986.96|17067.01|16987.01|17065.06|16985.06|10
1722462550000|2024-07-31 21:49:10|17067.04|16987.04|17068.07|16988.07|17068.37|16988.37|17067.04|16987.04|10
1722462560000|2024-07-31 21:49:20|17068.12|16988.12|17068.69|16988.69|17068.73|16988.73|17068|16988|10
1722462570000|2024-07-31 21:49:30|17068.67|16988.67|17069.96|16989.96|17069.96|16989.96|17068.67|16988.67|10
1722462580000|2024-07-31 21:49:40|17070.16|16990.16|17071.53|16991.53|17071.53|16991.53|17070.14|16990.14|10
1722462590000|2024-07-31 21:49:50|17071.56|16991.56|17071.67|16991.67|17071.7|16991.7|17071|16991|10
1722462600000|2024-07-31 21:50:00|17071.55|16991.55|17072.54|16992.54|17072.55|16992.55|17071.55|16991.55|10
1722462610000|2024-07-31 21:50:10|17072.51|16992.51|17073.71|16993.71|17073.81|16993.81|17072.22|16992.22|10
1722462620000|2024-07-31 21:50:20|17073.51|16993.51|17074.73|16994.73|17075.15|16995.15|17073.51|16993.51|10
1722462630000|2024-07-31 21:50:30|17074.65|16994.65|17075.37|16995.37|17075.38|16995.38|17074.62|16994.62|10
1722462640000|2024-07-31 21:50:40|17075.41|16995.41|17075.91|16995.91|17076.03|16996.03|17075.41|16995.41|9
1722462650000|2024-07-31 21:50:50|17076.01|16996.01|17076.01|16996.01|17076.43|16996.43|17075.86|16995.86|10
1722462660000|2024-07-31 21:51:00|17075.79|16995.79|17075.54|16995.54|17075.79|16995.79|17075.47|16995.47|10
1722462670000|2024-07-31 21:51:10|17075.55|16995.55|17076.84|16996.84|17076.84|16996.84|17075.55|16995.55|9
1722462680000|2024-07-31 21:51:20|17076.85|16996.85|17080.46|17000.46|17080.46|17000.46|17076.85|16996.85|9
1722462690000|2024-07-31 21:51:30|17080.79|17000.79|17082.27|17002.27|17082.53|17002.53|17080.77|17000.77|9
1722462700000|2024-07-31 21:51:40|17082.43|17002.43|17082.8|17002.8|17082.8|17002.8|17082.43|17002.43|8
1722462710000|2024-07-31 21:51:50|17082.85|17002.85|17082.9|17002.9|17083.01|17003.01|17082.68|17002.68|10
1722462720000|2024-07-31 21:52:00|17082.97|17002.97|17085.17|17005.17|17085.17|17005.17|17082.22|17002.22|10
1722462730000|2024-07-31 21:52:10|17085.71|17005.71|17086.83|17006.83|17086.83|17006.83|17085.71|17005.71|9
1722462740000|2024-07-31 21:52:20|17086.72|17006.72|17087.21|17007.21|17087.21|17007.21|17086.36|17006.36|10
1722462750000|2024-07-31 21:52:30|17087.18|17007.18|17085.88|17005.88|17087.18|17007.18|17085.88|17005.88|9
1722462760000|2024-07-31 21:52:40|17085.87|17005.87|17086.1|17006.1|17086.1|17006.1|17085.76|17005.76|10
1722462770000|2024-07-31 21:52:50|17086.07|17006.07|17090|17010|17090.22|17010.22|17086.07|17006.07|7
1722462780000|2024-07-31 21:53:00|17089.98|17009.98|17090.23|17010.23|17090.45|17010.45|17089.98|17009.98|8
1722462790000|2024-07-31 21:53:10|17090.13|17010.13|17090.8|17010.8|17090.8|17010.8|17090.12|17010.12|10
1722462800000|2024-07-31 21:53:20|17090.7|17010.7|17094.04|17014.04|17094.04|17014.04|17090.7|17010.7|10
1722462810000|2024-07-31 21:53:30|17094.01|17014.01|17097.92|17017.92|17097.92|17017.92|17094.01|17014.01|9
1722462820000|2024-07-31 21:53:40|17098.16|17018.16|17100.79|17020.79|17101.19|17021.19|17098.16|17018.16|9
1722462830000|2024-07-31 21:53:50|17100.65|17020.65|17100.45|17020.45|17100.65|17020.65|17100.45|17020.45|10
1722462840000|2024-07-31 21:54:00|17100.66|17020.66|17101.47|17021.47|17101.47|17021.47|17100.5|17020.5|8
1722462850000|2024-07-31 21:54:10|17101.73|17021.73|17102.86|17022.86|17102.86|17022.86|17101.73|17021.73|10
1722462860000|2024-07-31 21:54:20|17102.87|17022.87|17102.86|17022.86|17103.04|17023.04|17102.54|17022.54|9
1722462870000|2024-07-31 21:54:30|17102.84|17022.84|17103.52|17023.52|17103.69|17023.69|17102.84|17022.84|10
1722462880000|2024-07-31 21:54:40|17103.72|17023.72|17105.32|17025.32|17105.41|17025.41|17103.72|17023.72|9
1722462890000|2024-07-31 21:54:50|17105.54|17025.54|17108.43|17028.43|17108.43|17028.43|17105.54|17025.54|10
1722462900000|2024-07-31 21:55:00|17108.67|17028.67|17110.63|17030.63|17110.63|17030.63|17108.44|17028.44|9
1722462910000|2024-07-31 21:55:10|17111.4|17031.4|17112.24|17032.24|17112.24|17032.24|17111.4|17031.4|10
1722462920000|2024-07-31 21:55:20|17112.44|17032.44|17112.4|17032.4|17112.95|17032.95|17112.3|17032.3|10
1722462930000|2024-07-31 21:55:30|17112.57|17032.57|17114.08|17034.08|17114.08|17034.08|17112.57|17032.57|10
1722462940000|2024-07-31 21:55:40|17113.96|17033.96|17114.68|17034.68|17114.68|17034.68|17113|17033|10
1722462950000|2024-07-31 21:55:50|17114.84|17034.84|17118.88|17038.88|17118.91|17038.91|17114.14|17034.14|10
1722462960000|2024-07-31 21:56:00|17119.26|17039.26|17118.69|17038.69|17119.7|17039.7|17118.3|17038.3|10
1722462970000|2024-07-31 21:56:10|17118.92|17038.92|17117.37|17037.37|17118.92|17038.92|17116.98|17036.98|10
1722462980000|2024-07-31 21:56:20|17117.48|17037.48|17119.3|17039.3|17119.63|17039.63|17117.48|17037.48|10
1722462990000|2024-07-31 21:56:30|17119.45|17039.45|17122.37|17042.37|17122.37|17042.37|17119.45|17039.45|10
1722463000000|2024-07-31 21:56:40|17122.27|17042.27|17122.97|17042.97|17122.97|17042.97|17122.27|17042.27|10
1722463010000|2024-07-31 21:56:50|17123.01|17043.01|17123.34|17043.34|17123.34|17043.34|17122.71|17042.71|10
1722463020000|2024-07-31 21:57:00|17123.62|17043.62|17123.23|17043.23|17123.82|17043.82|17123|17043|10
1722463030000|2024-07-31 21:57:10|17123.44|17043.44|17122.52|17042.52|17123.82|17043.82|17122.52|17042.52|10
1722463040000|2024-07-31 21:57:20|17121.8|17041.8|17118.28|17038.28|17121.8|17041.8|17118.12|17038.12|10
1722463050000|2024-07-31 21:57:30|17119.03|17039.03|17120.67|17040.67|17120.67|17040.67|17115.79|17035.79|10
1722463060000|2024-07-31 21:57:40|17121.18|17041.18|17125.94|17045.94|17125.94|17045.94|17121.18|17041.18|10
1722463070000|2024-07-31 21:57:50|17126.33|17046.33|17128.48|17048.48|17128.49|17048.49|17126.33|17046.33|10
1722463080000|2024-07-31 21:58:00|17128.65|17048.65|17128.43|17048.43|17128.65|17048.65|17128.18|17048.18|9
1722463090000|2024-07-31 21:58:10|17128.45|17048.45|17128.47|17048.47|17128.85|17048.85|17128.27|17048.27|10
1722463100000|2024-07-31 21:58:20|17128.78|17048.78|17128.58|17048.58|17130.07|17050.07|17128.57|17048.57|9
1722463110000|2024-07-31 21:58:30|17128.51|17048.51|17128.68|17048.68|17129.29|17049.29|17128.14|17048.14|10
1722463120000|2024-07-31 21:58:40|17129.13|17049.13|17128.98|17048.98|17129.5|17049.5|17128.94|17048.94|10
1722463130000|2024-07-31 21:58:50|17128.83|17048.83|17129|17049|17129.37|17049.37|17128.83|17048.83|10
1722463140000|2024-07-31 21:59:00|17129.04|17049.04|17127.65|17047.65|17129.47|17049.47|17127.65|17047.65|10
1722463150000|2024-07-31 21:59:10|17127.05|17047.05|17121.55|17041.55|17127.21|17047.21|17121.55|17041.55|10
1722463160000|2024-07-31 21:59:20|17121.35|17041.35|17122.58|17042.58|17122.69|17042.69|17121.35|17041.35|10
1722463170000|2024-07-31 21:59:30|17122.99|17042.99|17124.2|17044.2|17124.48|17044.48|17122.93|17042.93|10
1722463180000|2024-07-31 21:59:40|17124.19|17044.19|17123.15|17043.15|17124.19|17044.19|17123.15|17043.15|10
1722463190000|2024-07-31 21:59:50|17123.14|17043.14|17124.62|17044.62|17124.74|17044.74|17123.03|17043.03|10
1722463200000|2024-07-31 22:00:00|17124.38|17044.38|17126.7|17046.7|17128.46|17048.46|17124.38|17044.38|10
1722463210000|2024-07-31 22:00:10|17127.3|17047.3|17121|17041|17127.7|17047.7|17120.89|17040.89|9
1722463220000|2024-07-31 22:00:20|17120.53|17040.53|17118.2|17038.2|17120.53|17040.53|17118.2|17038.2|9
1722463230000|2024-07-31 22:00:30|17117.59|17037.59|17112.53|17032.53|17117.59|17037.59|17112.53|17032.53|10
1722463240000|2024-07-31 22:00:40|17112.33|17032.33|17112.02|17032.02|17112.55|17032.55|17111.36|17031.36|10
1722463250000|2024-07-31 22:00:50|17111.93|17031.93|17110.82|17030.82|17111.93|17031.93|17110.8|17030.8|10
1722463260000|2024-07-31 22:01:00|17110.88|17030.88|17109.57|17029.57|17110.88|17030.88|17109.54|17029.54|10
1722463270000|2024-07-31 22:01:10|17109.6|17029.6|17112.47|17032.47|17112.47|17032.47|17108.8|17028.8|10
1722463280000|2024-07-31 22:01:20|17112.78|17032.78|17111.98|17031.98|17112.78|17032.78|17111.81|17031.81|10
1722463290000|2024-07-31 22:01:30|17112.37|17032.37|17111.81|17031.81|17113.11|17033.11|17111.81|17031.81|10
1722463300000|2024-07-31 22:01:40|17111.24|17031.24|17112.96|17032.96|17113.7|17033.7|17111.24|17031.24|10
1722463310000|2024-07-31 22:01:50|17112.69|17032.69|17113.39|17033.39|17113.39|17033.39|17112.44|17032.44|10
1722463320000|2024-07-31 22:02:00|17112.94|17032.94|17113.68|17033.68|17113.68|17033.68|17112.94|17032.94|10
1722463330000|2024-07-31 22:02:10|17113.66|17033.66|17114.18|17034.18|17114.64|17034.64|17113.66|17033.66|10
1722463340000|2024-07-31 22:02:20|17113.98|17033.98|17113.89|17033.89|17113.98|17033.98|17113.05|17033.05|10
1722463350000|2024-07-31 22:02:30|17113.99|17033.99|17114.52|17034.52|17115.39|17035.39|17113.99|17033.99|10
1722463360000|2024-07-31 22:02:40|17114.61|17034.61|17117.26|17037.26|17117.26|17037.26|17114.61|17034.61|10
1722463370000|2024-07-31 22:02:50|17117.22|17037.22|17116.89|17036.89|17118.77|17038.77|17116.89|17036.89|10
1722463380000|2024-07-31 22:03:00|17116.85|17036.85|17117.69|17037.69|17117.87|17037.87|17116.85|17036.85|10
1722463390000|2024-07-31 22:03:10|17117.61|17037.61|17118.47|17038.47|17118.47|17038.47|17117.61|17037.61|10
1722463400000|2024-07-31 22:03:20|17118.33|17038.33|17118.79|17038.79|17118.81|17038.81|17118.1|17038.1|9
1722463410000|2024-07-31 22:03:30|17118.85|17038.85|17120.5|17040.5|17120.5|17040.5|17118.77|17038.77|9
1722463420000|2024-07-31 22:03:40|17120.68|17040.68|17122.35|17042.35|17122.35|17042.35|17120.25|17040.25|10
1722463430000|2024-07-31 22:03:50|17122.88|17042.88|17124.43|17044.43|17124.85|17044.85|17122.65|17042.65|10
1722463440000|2024-07-31 22:04:00|17125.23|17045.23|17128.08|17048.08|17128.24|17048.24|17125.23|17045.23|10
1722463450000|2024-07-31 22:04:10|17127.33|17047.33|17126.08|17046.08|17127.35|17047.35|17126.08|17046.08|10
1722463460000|2024-07-31 22:04:20|17125.33|17045.33|17121.08|17041.08|17125.49|17045.49|17121.08|17041.08|9
1722463470000|2024-07-31 22:04:30|17120.86|17040.86|17122.37|17042.37|17122.37|17042.37|17120.77|17040.77|8
1722463480000|2024-07-31 22:04:40|17122.32|17042.32|17120.58|17040.58|17122.36|17042.36|17120.58|17040.58|10
1722463490000|2024-07-31 22:04:50|17120.43|17040.43|17120.17|17040.17|17120.43|17040.43|17119.91|17039.91|9
1722463500000|2024-07-31 22:05:00|17120.08|17040.08|17121.31|17041.31|17121.8|17041.8|17120.08|17040.08|10
1722463510000|2024-07-31 22:05:10|17121.71|17041.71|17122.38|17042.38|17122.79|17042.79|17121.71|17041.71|10
1722463520000|2024-07-31 22:05:20|17122.1|17042.1|17123.34|17043.34|17123.55|17043.55|17122.1|17042.1|10
1722463530000|2024-07-31 22:05:30|17123.35|17043.35|17125.11|17045.11|17125.11|17045.11|17123.33|17043.33|10
1722463540000|2024-07-31 22:05:40|17125.31|17045.31|17127.51|17047.51|17127.51|17047.51|17125.04|17045.04|10
1722463550000|2024-07-31 22:05:50|17127.46|17047.46|17127.82|17047.82|17128.63|17048.63|17127.3|17047.3|10
1722463560000|2024-07-31 22:06:00|17127.76|17047.76|17126.92|17046.92|17127.76|17047.76|17126.92|17046.92|10
1722463570000|2024-07-31 22:06:10|17126.69|17046.69|17125.07|17045.07|17126.69|17046.69|17124.68|17044.68|9
1722463580000|2024-07-31 22:06:20|17124.09|17044.09|17121.73|17041.73|17124.09|17044.09|17121.73|17041.73|10
1722463590000|2024-07-31 22:06:30|17121.24|17041.24|17119.63|17039.63|17121.83|17041.83|17119.63|17039.63|10
1722463600000|2024-07-31 22:06:40|17119.48|17039.48|17119.21|17039.21|17119.81|17039.81|17119.21|17039.21|10
1722463610000|2024-07-31 22:06:50|17118.72|17038.72|17118.27|17038.27|17118.72|17038.72|17117.69|17037.69|10
1722463620000|2024-07-31 22:07:00|17118.39|17038.39|17117.91|17037.91|17118.39|17038.39|17117.65|17037.65|10
1722463630000|2024-07-31 22:07:10|17117.29|17037.29|17116.47|17036.47|17117.29|17037.29|17116.32|17036.32|10
1722463640000|2024-07-31 22:07:20|17116.55|17036.55|17113.32|17033.32|17116.55|17036.55|17113.32|17033.32|10
1722463650000|2024-07-31 22:07:30|17113.23|17033.23|17111.7|17031.7|17113.23|17033.23|17111.7|17031.7|10
1722463660000|2024-07-31 22:07:40|17111.42|17031.42|17109.61|17029.61|17111.42|17031.42|17109.61|17029.61|10
1722463670000|2024-07-31 22:07:50|17109.82|17029.82|17106.31|17026.31|17109.82|17029.82|17106.25|17026.25|10
1722463680000|2024-07-31 22:08:00|17106.33|17026.33|17105.49|17025.49|17106.33|17026.33|17104.62|17024.62|10
1722463690000|2024-07-31 22:08:10|17105.32|17025.32|17105.79|17025.79|17106.13|17026.13|17105.32|17025.32|8
1722463700000|2024-07-31 22:08:20|17106|17026|17105.28|17025.28|17106|17026|17105.2|17025.2|10
1722463710000|2024-07-31 22:08:30|17104.94|17024.94|17100.25|17020.25|17104.94|17024.94|17100.25|17020.25|10
1722463720000|2024-07-31 22:08:40|17100.13|17020.13|17100.36|17020.36|17100.84|17020.84|17100.06|17020.06|10
1722463730000|2024-07-31 22:08:50|17100.4|17020.4|17101.47|17021.47|17102.39|17022.39|17099.86|17019.86|10
1722463740000|2024-07-31 22:09:00|17101.4|17021.4|17099.13|17019.13|17101.68|17021.68|17099.13|17019.13|10
1722463750000|2024-07-31 22:09:10|17098.86|17018.86|17091.69|17011.69|17098.86|17018.86|17091.69|17011.69|10
1722463760000|2024-07-31 22:09:20|17090.92|17010.92|17085.07|17005.07|17090.92|17010.92|17085.07|17005.07|10
1722463770000|2024-07-31 22:09:30|17081.4|17001.4|17079.08|16999.08|17081.4|17001.4|17079.08|16999.08|10
1722463780000|2024-07-31 22:09:40|17079.19|16999.19|17081.12|17001.12|17081.12|17001.12|17078.77|16998.77|10
1722463790000|2024-07-31 22:09:50|17081.65|17001.65|17083.62|17003.62|17084.03|17004.03|17081.65|17001.65|10
1722463800000|2024-07-31 22:10:00|17080.73|17000.73|17083.55|17003.55|17083.55|17003.55|17079.99|16999.99|10
1722463810000|2024-07-31 22:10:10|17083.34|17003.34|17082.28|17002.28|17083.34|17003.34|17082.23|17002.23|9
1722463820000|2024-07-31 22:10:20|17082.41|17002.41|17082.74|17002.74|17082.74|17002.74|17082.29|17002.29|10
1722463830000|2024-07-31 22:10:30|17082.75|17002.75|17082.71|17002.71|17083.32|17003.32|17082.49|17002.49|10
1722463840000|2024-07-31 22:10:40|17082.39|17002.39|17081.47|17001.47|17082.66|17002.66|17081.47|17001.47|10
1722463850000|2024-07-31 22:10:50|17081.99|17001.99|17082.85|17002.85|17082.88|17002.88|17081.99|17001.99|9
1722463860000|2024-07-31 22:11:00|17083.09|17003.09|17085.69|17005.69|17085.69|17005.69|17083.09|17003.09|10
1722463870000|2024-07-31 22:11:10|17086.38|17006.38|17089.22|17009.22|17089.22|17009.22|17086.38|17006.38|10
1722463880000|2024-07-31 22:11:20|17089.12|17009.12|17087.61|17007.61|17089.12|17009.12|17087.61|17007.61|10
1722463890000|2024-07-31 22:11:30|17087.21|17007.21|17087.67|17007.67|17087.69|17007.69|17087.21|17007.21|10
1722463900000|2024-07-31 22:11:40|17087.56|17007.56|17087.44|17007.44|17087.8|17007.8|17087.42|17007.42|10
1722463910000|2024-07-31 22:11:50|17087.27|17007.27|17084.83|17004.83|17087.27|17007.27|17084.83|17004.83|10
1722463920000|2024-07-31 22:12:00|17084.74|17004.74|17083.11|17003.11|17084.74|17004.74|17083.11|17003.11|10
1722463930000|2024-07-31 22:12:10|17082.91|17002.91|17082.13|17002.13|17082.91|17002.91|17082.11|17002.11|10
1722463940000|2024-07-31 22:12:20|17082.12|17002.12|17083.01|17003.01|17083.01|17003.01|17081.58|17001.58|9
1722463950000|2024-07-31 22:12:30|17084.27|17004.27|17084.17|17004.17|17084.27|17004.27|17083.12|17003.12|10
1722463960000|2024-07-31 22:12:40|17083.95|17003.95|17083.8|17003.8|17083.95|17003.95|17083.49|17003.49|10
1722463970000|2024-07-31 22:12:50|17083.94|17003.94|17086.16|17006.16|17086.16|17006.16|17083.94|17003.94|9
1722463980000|2024-07-31 22:13:00|17086.17|17006.17|17088.17|17008.17|17088.17|17008.17|17086.17|17006.17|10
1722463990000|2024-07-31 22:13:10|17089.14|17009.14|17090.13|17010.13|17090.13|17010.13|17089.03|17009.03|10
1722464000000|2024-07-31 22:13:20|17090.23|17010.23|17094.24|17014.24|17094.24|17014.24|17090.23|17010.23|10
1722464010000|2024-07-31 22:13:30|17093.98|17013.98|17092.69|17012.69|17094.02|17014.02|17092.69|17012.69|10
1722464020000|2024-07-31 22:13:40|17092.29|17012.29|17088.27|17008.27|17092.29|17012.29|17088.27|17008.27|9
1722464030000|2024-07-31 22:13:50|17086.02|17006.02|17085.79|17005.79|17086.08|17006.08|17085.79|17005.79|10
1722464040000|2024-07-31 22:14:00|17085.42|17005.42|17084.59|17004.59|17085.42|17005.42|17084.08|17004.08|9
1722464050000|2024-07-31 22:14:10|17084.95|17004.95|17083.61|17003.61|17085.15|17005.15|17083.34|17003.34|9
1722464060000|2024-07-31 22:14:20|17083.5|17003.5|17083.41|17003.41|17083.66|17003.66|17082.56|17002.56|10
1722464070000|2024-07-31 22:14:30|17083.79|17003.79|17081.56|17001.56|17083.96|17003.96|17081.56|17001.56|10
1722464080000|2024-07-31 22:14:40|17081.48|17001.48|17082.14|17002.14|17082.14|17002.14|17081.42|17001.42|10
1722464090000|2024-07-31 22:14:50|17082.78|17002.78|17085.35|17005.35|17085.5|17005.5|17082.78|17002.78|10
1722464100000|2024-07-31 22:15:00|17085.52|17005.52|17086.44|17006.44|17086.44|17006.44|17085.52|17005.52|10
1722464110000|2024-07-31 22:15:10|17086.25|17006.25|17083.73|17003.73|17086.25|17006.25|17083.6|17003.6|10
1722464120000|2024-07-31 22:15:20|17083.41|17003.41|17081.38|17001.38|17083.41|17003.41|17081.38|17001.38|10
1722464130000|2024-07-31 22:15:30|17081.06|17001.06|17081.59|17001.59|17081.59|17001.59|17080.34|17000.34|10
1722464140000|2024-07-31 22:15:40|17081.49|17001.49|17082.84|17002.84|17082.84|17002.84|17081.49|17001.49|10
1722464150000|2024-07-31 22:15:50|17082.81|17002.81|17079.42|16999.42|17082.93|17002.93|17078.35|16998.35|10
1722464160000|2024-07-31 22:16:00|17079.63|16999.63|17081.87|17001.87|17081.87|17001.87|17079.63|16999.63|10
1722464170000|2024-07-31 22:16:10|17081.94|17001.94|17082.8|17002.8|17082.8|17002.8|17081.07|17001.07|10
1722464180000|2024-07-31 22:16:20|17082.91|17002.91|17081.4|17001.4|17082.91|17002.91|17081.32|17001.32|9
1722464190000|2024-07-31 22:16:30|17081.34|17001.34|17082.1|17002.1|17082.1|17002.1|17081.34|17001.34|10
1722464200000|2024-07-31 22:16:40|17082.15|17002.15|17087.74|17007.74|17087.74|17007.74|17082.15|17002.15|10
1722464210000|2024-07-31 22:16:50|17088.06|17008.06|17090.36|17010.36|17090.92|17010.92|17088.06|17008.06|10
1722464220000|2024-07-31 22:17:00|17090.97|17010.97|17090.91|17010.91|17091.11|17011.11|17090.51|17010.51|9
1722464230000|2024-07-31 22:17:10|17090.9|17010.9|17090.63|17010.63|17090.9|17010.9|17090.44|17010.44|10
1722464240000|2024-07-31 22:17:20|17090.13|17010.13|17087.16|17007.16|17090.13|17010.13|17087.12|17007.12|10
1722464250000|2024-07-31 22:17:30|17087.1|17007.1|17085.52|17005.52|17087.1|17007.1|17085.42|17005.42|9
1722464260000|2024-07-31 22:17:40|17085.45|17005.45|17084.39|17004.39|17085.45|17005.45|17082.14|17002.14|10
1722464270000|2024-07-31 22:17:50|17084.4|17004.4|17085.92|17005.92|17085.92|17005.92|17084.27|17004.27|10
1722464280000|2024-07-31 22:18:00|17085.98|17005.98|17084.55|17004.55|17086.36|17006.36|17084.5|17004.5|9
1722464290000|2024-07-31 22:18:10|17083.33|17003.33|17082.95|17002.95|17083.33|17003.33|17082.57|17002.57|10
1722464300000|2024-07-31 22:18:20|17082.81|17002.81|17082.26|17002.26|17082.83|17002.83|17081.83|17001.83|10
1722464310000|2024-07-31 22:18:30|17082.27|17002.27|17081.73|17001.73|17083.06|17003.06|17081.73|17001.73|10
1722464320000|2024-07-31 22:18:40|17081.31|17001.31|17078.54|16998.54|17081.31|17001.31|17078.54|16998.54|10
1722464330000|2024-07-31 22:18:50|17077.86|16997.86|17073.72|16993.72|17077.86|16997.86|17073.36|16993.36|10
1722464340000|2024-07-31 22:19:00|17073.48|16993.48|17073.44|16993.44|17073.62|16993.62|17073.38|16993.38|10
1722464350000|2024-07-31 22:19:10|17073.64|16993.64|17072.48|16992.48|17073.64|16993.64|17072.09|16992.09|10
1722464360000|2024-07-31 22:19:20|17071.84|16991.84|17072.08|16992.08|17072.47|16992.47|17071.81|16991.81|9
1722464370000|2024-07-31 22:19:30|17072.27|16992.27|17072.13|16992.13|17072.27|16992.27|17071.76|16991.76|8
1722464380000|2024-07-31 22:19:40|17072.38|16992.38|17072.12|16992.12|17072.64|16992.64|17072.12|16992.12|10
1722464390000|2024-07-31 22:19:50|17071.35|16991.35|17069.99|16989.99|17071.35|16991.35|17069.96|16989.96|9
1722464400000|2024-07-31 22:20:00|17069.91|16989.91|17058.17|16978.17|17069.91|16989.91|17058.17|16978.17|10
1722464410000|2024-07-31 22:20:10|17057.38|16977.38|17056.17|16976.17|17057.38|16977.38|17055.87|16975.87|10
1722464420000|2024-07-31 22:20:20|17055.78|16975.78|17053.66|16973.66|17056.71|16976.71|17053.66|16973.66|10
1722464430000|2024-07-31 22:20:30|17053.2|16973.2|17051.95|16971.95|17053.2|16973.2|17051.95|16971.95|10
1722464440000|2024-07-31 22:20:40|17051.66|16971.66|17051.42|16971.42|17051.66|16971.66|17051.13|16971.13|10
1722464450000|2024-07-31 22:20:50|17051.05|16971.05|17055.25|16975.25|17055.25|16975.25|17050.82|16970.82|10
1722464460000|2024-07-31 22:21:00|17055.21|16975.21|17052.73|16972.73|17055.21|16975.21|17052.73|16972.73|9
1722464470000|2024-07-31 22:21:10|17052.36|16972.36|17051.71|16971.71|17052.36|16972.36|17051.71|16971.71|10
1722464480000|2024-07-31 22:21:20|17052.3|16972.3|17054.38|16974.38|17054.43|16974.43|17052.29|16972.29|10
1722464490000|2024-07-31 22:21:30|17054.28|16974.28|17051.72|16971.72|17054.28|16974.28|17051.72|16971.72|9
1722464500000|2024-07-31 22:21:40|17050.53|16970.53|17046.53|16966.53|17050.61|16970.61|17046.43|16966.43|9
1722464510000|2024-07-31 22:21:50|17046.31|16966.31|17045.88|16965.88|17046.46|16966.46|17045.88|16965.88|10
1722464520000|2024-07-31 22:22:00|17046.18|16966.18|17044.17|16964.17|17046.18|16966.18|17043.38|16963.38|10
1722464530000|2024-07-31 22:22:10|17044.37|16964.37|17044.23|16964.23|17044.79|16964.79|17043.98|16963.98|9
1722464540000|2024-07-31 22:22:20|17043.2|16963.2|17042.44|16962.44|17043.2|16963.2|17042.44|16962.44|10
1722464550000|2024-07-31 22:22:30|17042.62|16962.62|17041.96|16961.96|17042.62|16962.62|17041.88|16961.88|10
1722464560000|2024-07-31 22:22:40|17041.94|16961.94|17041.72|16961.72|17042.02|16962.02|17041.56|16961.56|10
1722464570000|2024-07-31 22:22:50|17041.6|16961.6|17038.56|16958.56|17042.15|16962.15|17037.9|16957.9|10
1722464580000|2024-07-31 22:23:00|17038.79|16958.79|17040.88|16960.88|17040.88|16960.88|17038.79|16958.79|9
1722464590000|2024-07-31 22:23:10|17042.55|16962.55|17047.15|16967.15|17047.15|16967.15|17042.55|16962.55|9
1722464600000|2024-07-31 22:23:20|17049.81|16969.81|17054.47|16974.47|17054.47|16974.47|17049.81|16969.81|10
1722464610000|2024-07-31 22:23:30|17054.9|16974.9|17055.02|16975.02|17055.06|16975.06|17054.8|16974.8|10
1722464620000|2024-07-31 22:23:40|17055.35|16975.35|17055.33|16975.33|17055.55|16975.55|17055.29|16975.29|10
1722464630000|2024-07-31 22:23:50|17055.47|16975.47|17056.51|16976.51|17056.51|16976.51|17055.47|16975.47|10
1722464640000|2024-07-31 22:24:00|17056.38|16976.38|17053.5|16973.5|17056.38|16976.38|17053.5|16973.5|10
1722464650000|2024-07-31 22:24:10|17052.54|16972.54|17053.36|16973.36|17053.36|16973.36|17052.23|16972.23|10
1722464660000|2024-07-31 22:24:20|17053.7|16973.7|17054.53|16974.53|17054.62|16974.62|17053.37|16973.37|10
1722464670000|2024-07-31 22:24:30|17054.54|16974.54|17055.89|16975.89|17055.95|16975.95|17054.54|16974.54|10
1722464680000|2024-07-31 22:24:40|17056.43|16976.43|17056.98|16976.98|17057.23|16977.23|17056.43|16976.43|10
1722464690000|2024-07-31 22:24:50|17057.1|16977.1|17058.57|16978.57|17058.57|16978.57|17057.1|16977.1|10
1722464700000|2024-07-31 22:25:00|17058.45|16978.45|17059.22|16979.22|17059.22|16979.22|17058.14|16978.14|10
1722464710000|2024-07-31 22:25:10|17059.01|16979.01|17057.72|16977.72|17059.03|16979.03|17057.11|16977.11|10
1722464720000|2024-07-31 22:25:20|17057.65|16977.65|17059.55|16979.55|17060.27|16980.27|17057.65|16977.65|10
1722464730000|2024-07-31 22:25:30|17059.48|16979.48|17060.64|16980.64|17060.64|16980.64|17059.44|16979.44|10
1722464740000|2024-07-31 22:25:40|17060.72|16980.72|17059.32|16979.32|17060.74|16980.74|17059.32|16979.32|10
1722464750000|2024-07-31 22:25:50|17059.27|16979.27|17059.58|16979.58|17060.18|16980.18|17059.27|16979.27|10
1722464760000|2024-07-31 22:26:00|17059.54|16979.54|17055.35|16975.35|17059.67|16979.67|17055.35|16975.35|10
1722464770000|2024-07-31 22:26:10|17055.08|16975.08|17046.37|16966.37|17055.08|16975.08|17046.37|16966.37|10
1722464780000|2024-07-31 22:26:20|17045.38|16965.38|17045.64|16965.64|17046|16966|17045.38|16965.38|10
1722464790000|2024-07-31 22:26:30|17045.42|16965.42|17044.34|16964.34|17045.42|16965.42|17044.07|16964.07|10
1722464800000|2024-07-31 22:26:40|17044.85|16964.85|17043.25|16963.25|17044.85|16964.85|17042.69|16962.69|10
1722464810000|2024-07-31 22:26:50|17042.36|16962.36|17041.19|16961.19|17042.36|16962.36|17041.19|16961.19|10
1722464820000|2024-07-31 22:27:00|17040.68|16960.68|17038.39|16958.39|17040.68|16960.68|17038.39|16958.39|10
1722464830000|2024-07-31 22:27:10|17037.67|16957.67|17034.02|16954.02|17037.67|16957.67|17034.02|16954.02|10
1722464840000|2024-07-31 22:27:20|17034.09|16954.09|17032.06|16952.06|17034.09|16954.09|17031.91|16951.91|10
1722464850000|2024-07-31 22:27:30|17032.34|16952.34|17032.26|16952.26|17032.63|16952.63|17032.24|16952.24|10
1722464860000|2024-07-31 22:27:40|17031.55|16951.55|17029.93|16949.93|17032.09|16952.09|17029.93|16949.93|10
1722464870000|2024-07-31 22:27:50|17029.36|16949.36|17025.26|16945.26|17029.36|16949.36|17024.69|16944.69|10
1722464880000|2024-07-31 22:28:00|17024.96|16944.96|17019.9|16939.9|17025.59|16945.59|17019.9|16939.9|10
1722464890000|2024-07-31 22:28:10|17019.77|16939.77|17020.69|16940.69|17020.69|16940.69|17019.27|16939.27|10
1722464900000|2024-07-31 22:28:20|17020.77|16940.77|17023.23|16943.23|17023.51|16943.51|17020.77|16940.77|10
1722464910000|2024-07-31 22:28:30|17022.83|16942.83|17024|16944|17024|16944|17022.35|16942.35|10
1722464920000|2024-07-31 22:28:40|17024.44|16944.44|17027.51|16947.51|17027.51|16947.51|17024.44|16944.44|10
1722464930000|2024-07-31 22:28:50|17027.79|16947.79|17028.5|16948.5|17029.32|16949.32|17027.79|16947.79|10
1722464940000|2024-07-31 22:29:00|17028.11|16948.11|17029.5|16949.5|17029.5|16949.5|17028.11|16948.11|10
1722464950000|2024-07-31 22:29:10|17029.94|16949.94|17032.97|16952.97|17032.97|16952.97|17029.94|16949.94|10
1722464960000|2024-07-31 22:29:20|17033.06|16953.06|17032.97|16952.97|17033.8|16953.8|17032.97|16952.97|10
1722464970000|2024-07-31 22:29:30|17033.19|16953.19|17036.05|16956.05|17036.05|16956.05|17033.19|16953.19|10
1722464980000|2024-07-31 22:29:40|17035.91|16955.91|17036.33|16956.33|17036.33|16956.33|17035.68|16955.68|9
1722464990000|2024-07-31 22:29:50|17036.36|16956.36|17036.25|16956.25|17036.53|16956.53|17036.2|16956.2|10
1722465000000|2024-07-31 22:30:00|17036.24|16956.24|17038.29|16958.29|17038.29|16958.29|17036.24|16956.24|10
1722465010000|2024-07-31 22:30:10|17038.62|16958.62|17036.73|16956.73|17038.62|16958.62|17036.73|16956.73|10
1722465020000|2024-07-31 22:30:20|17036.57|16956.57|17033.87|16953.87|17036.57|16956.57|17033.87|16953.87|10
1722465030000|2024-07-31 22:30:30|17033.58|16953.58|17030.69|16950.69|17033.58|16953.58|17030.69|16950.69|10
1722465040000|2024-07-31 22:30:40|17030.15|16950.15|17031.82|16951.82|17031.82|16951.82|17030.15|16950.15|10
1722465050000|2024-07-31 22:30:50|17031.75|16951.75|17034.22|16954.22|17034.22|16954.22|17031.75|16951.75|10
1722465060000|2024-07-31 22:31:00|17034.38|16954.38|17036.38|16956.38|17036.38|16956.38|17034.38|16954.38|10
1722465070000|2024-07-31 22:31:10|17037.04|16957.04|17039.49|16959.49|17039.49|16959.49|17037.04|16957.04|9
1722465080000|2024-07-31 22:31:20|17039.62|16959.62|17041.6|16961.6|17041.6|16961.6|17039.62|16959.62|10
1722465090000|2024-07-31 22:31:30|17041.69|16961.69|17043.55|16963.55|17043.73|16963.73|17041.66|16961.66|10
1722465100000|2024-07-31 22:31:40|17043.65|16963.65|17044.37|16964.37|17044.37|16964.37|17042.92|16962.92|9
1722465110000|2024-07-31 22:31:50|17045.5|16965.5|17046.43|16966.43|17047.27|16967.27|17045.5|16965.5|10
1722465120000|2024-07-31 22:32:00|17047.07|16967.07|17046.18|16966.18|17047.07|16967.07|17046.18|16966.18|7
1722465130000|2024-07-31 22:32:10|17045.74|16965.74|17045.23|16965.23|17045.82|16965.82|17044.86|16964.86|10
1722465140000|2024-07-31 22:32:20|17045.26|16965.26|17045.98|16965.98|17045.98|16965.98|17044.92|16964.92|9
1722465150000|2024-07-31 22:32:30|17046.04|16966.04|17046.88|16966.88|17046.88|16966.88|17045.54|16965.54|10
1722465160000|2024-07-31 22:32:40|17046.77|16966.77|17045.76|16965.76|17046.94|16966.94|17045.66|16965.66|10
1722465170000|2024-07-31 22:32:50|17045.64|16965.64|17048.86|16968.86|17048.86|16968.86|17045.62|16965.62|10
1722465180000|2024-07-31 22:33:00|17048.88|16968.88|17048.02|16968.02|17048.88|16968.88|17048.02|16968.02|9
1722465190000|2024-07-31 22:33:10|17047.94|16967.94|17045.86|16965.86|17048.21|16968.21|17045.86|16965.86|10
1722465200000|2024-07-31 22:33:20|17045.97|16965.97|17045.44|16965.44|17046.02|16966.02|17044.9|16964.9|10
1722465210000|2024-07-31 22:33:30|17045.41|16965.41|17046.87|16966.87|17046.87|16966.87|17045.34|16965.34|10
1722465220000|2024-07-31 22:33:40|17046.88|16966.88|17050.04|16970.04|17050.04|16970.04|17046.66|16966.66|9
1722465230000|2024-07-31 22:33:50|17050.06|16970.06|17046.96|16966.96|17051.1|16971.1|17045.79|16965.79|10
1722465240000|2024-07-31 22:34:00|17047.3|16967.3|17048.07|16968.07|17048.07|16968.07|17046.92|16966.92|9
1722465250000|2024-07-31 22:34:10|17048.05|16968.05|17050.62|16970.62|17050.62|16970.62|17048.05|16968.05|10
1722465260000|2024-07-31 22:34:20|17050.73|16970.73|17053.79|16973.79|17053.79|16973.79|17050.73|16970.73|10
1722465270000|2024-07-31 22:34:30|17053.71|16973.71|17057.85|16977.85|17057.86|16977.86|17053.71|16973.71|10
1722465280000|2024-07-31 22:34:40|17058.2|16978.2|17059.07|16979.07|17059.59|16979.59|17058.08|16978.08|9
1722465290000|2024-07-31 22:34:50|17058.78|16978.78|17058.3|16978.3|17058.78|16978.78|17058.3|16978.3|10
1722465300000|2024-07-31 22:35:00|17058.32|16978.32|17058.56|16978.56|17058.57|16978.57|17057.85|16977.85|10
1722465310000|2024-07-31 22:35:10|17058.67|16978.67|17058.89|16978.89|17058.89|16978.89|17058.34|16978.34|9
1722465320000|2024-07-31 22:35:20|17058.98|16978.98|17059.2|16979.2|17059.29|16979.29|17058.98|16978.98|9
1722465330000|2024-07-31 22:35:30|17059.17|16979.17|17060.12|16980.12|17060.12|16980.12|17059.15|16979.15|10
1722465340000|2024-07-31 22:35:40|17060.3|16980.3|17060.86|16980.86|17061.37|16981.37|17060.3|16980.3|10
1722465350000|2024-07-31 22:35:50|17060.85|16980.85|17062.38|16982.38|17062.54|16982.54|17060.82|16980.82|9
1722465360000|2024-07-31 22:36:00|17062.55|16982.55|17063.98|16983.98|17063.98|16983.98|17062.55|16982.55|9
1722465370000|2024-07-31 22:36:10|17064.46|16984.46|17064.6|16984.6|17064.91|16984.91|17064.46|16984.46|10
1722465380000|2024-07-31 22:36:20|17064.4|16984.4|17064.12|16984.12|17064.42|16984.42|17064.06|16984.06|10
1722465390000|2024-07-31 22:36:30|17063.69|16983.69|17065.33|16985.33|17065.5|16985.5|17063.69|16983.69|10
1722465400000|2024-07-31 22:36:40|17065.32|16985.32|17063.73|16983.73|17065.37|16985.37|17063.73|16983.73|9
1722465410000|2024-07-31 22:36:50|17063.64|16983.64|17064.8|16984.8|17065.29|16985.29|17063.54|16983.54|10
1722465420000|2024-07-31 22:37:00|17064.78|16984.78|17065.89|16985.89|17065.89|16985.89|17064.78|16984.78|10
1722465430000|2024-07-31 22:37:10|17066.31|16986.31|17065.4|16985.4|17066.52|16986.52|17065.4|16985.4|9
1722465440000|2024-07-31 22:37:20|17065.45|16985.45|17066.17|16986.17|17066.17|16986.17|17065.15|16985.15|10
1722465450000|2024-07-31 22:37:30|17066.38|16986.38|17066.9|16986.9|17066.9|16986.9|17066.31|16986.31|9
1722465460000|2024-07-31 22:37:40|17066.94|16986.94|17069.53|16989.53|17069.53|16989.53|17066.94|16986.94|10
1722465470000|2024-07-31 22:37:50|17069.94|16989.94|17071.77|16991.77|17071.77|16991.77|17069.94|16989.94|10
1722465480000|2024-07-31 22:38:00|17072.32|16992.32|17073.33|16993.33|17073.83|16993.83|17072.32|16992.32|10
1722465490000|2024-07-31 22:38:10|17073.28|16993.28|17075.23|16995.23|17075.23|16995.23|17073.24|16993.24|10
1722465500000|2024-07-31 22:38:20|17075.62|16995.62|17084.98|17004.98|17084.98|17004.98|17075.62|16995.62|10
1722465510000|2024-07-31 22:38:30|17084.93|17004.93|17089.14|17009.14|17089.14|17009.14|17084.47|17004.47|10
1722465520000|2024-07-31 22:38:40|17088.73|17008.73|17089.94|17009.94|17089.94|17009.94|17088.28|17008.28|10
1722465530000|2024-07-31 22:38:50|17090.06|17010.06|17100.58|17020.58|17101.17|17021.17|17090.06|17010.06|10
1722465540000|2024-07-31 22:39:00|17100.34|17020.34|17095.29|17015.29|17100.44|17020.44|17095.29|17015.29|10
1722465550000|2024-07-31 22:39:10|17095.98|17015.98|17097.91|17017.91|17097.91|17017.91|17095.98|17015.98|9
1722465560000|2024-07-31 22:39:20|17098.32|17018.32|17101.29|17021.29|17101.29|17021.29|17098.32|17018.32|10
1722465570000|2024-07-31 22:39:30|17101.28|17021.28|17101.51|17021.51|17101.97|17021.97|17101.22|17021.22|10
1722465580000|2024-07-31 22:39:40|17101.4|17021.4|17099.98|17019.98|17101.4|17021.4|17099.9|17019.9|10
1722465590000|2024-07-31 22:39:50|17099.99|17019.99|17098.29|17018.29|17099.99|17019.99|17098.29|17018.29|10
1722465600000|2024-07-31 22:40:00|17098.35|17018.35|17097.53|17017.53|17098.95|17018.95|17097.09|17017.09|9
1722465610000|2024-07-31 22:40:10|17097.52|17017.52|17096.12|17016.12|17097.52|17017.52|17096.12|17016.12|10
1722465620000|2024-07-31 22:40:20|17095.95|17015.95|17091.6|17011.6|17096.33|17016.33|17090.02|17010.02|9
1722465630000|2024-07-31 22:40:30|17091.77|17011.77|17092.64|17012.64|17092.67|17012.67|17091.77|17011.77|10
1722465640000|2024-07-31 22:40:40|17092.85|17012.85|17092.06|17012.06|17092.85|17012.85|17092.06|17012.06|10
1722465650000|2024-07-31 22:40:50|17091.79|17011.79|17092.39|17012.39|17092.42|17012.42|17091.79|17011.79|9
1722465660000|2024-07-31 22:41:00|17092.41|17012.41|17091.99|17011.99|17092.46|17012.46|17091.66|17011.66|10
1722465670000|2024-07-31 22:41:10|17091.76|17011.76|17087.47|17007.47|17091.76|17011.76|17087.27|17007.27|10
1722465680000|2024-07-31 22:41:20|17086.34|17006.34|17080.54|17000.54|17086.53|17006.53|17080.54|17000.54|10
1722465690000|2024-07-31 22:41:30|17080.42|17000.42|17078.51|16998.51|17080.42|17000.42|17078.51|16998.51|10
1722465700000|2024-07-31 22:41:40|17078.44|16998.44|17081.59|17001.59|17081.59|17001.59|17078.44|16998.44|10
1722465710000|2024-07-31 22:41:50|17081.62|17001.62|17083.87|17003.87|17083.87|17003.87|17081.62|17001.62|10
1722465720000|2024-07-31 22:42:00|17084.05|17004.05|17084.66|17004.66|17084.67|17004.67|17084.01|17004.01|9
1722465730000|2024-07-31 22:42:10|17084.85|17004.85|17083.66|17003.66|17084.85|17004.85|17083.55|17003.55|10
1722465740000|2024-07-31 22:42:20|17083.31|17003.31|17080.79|17000.79|17083.31|17003.31|17080.79|17000.79|10
1722465750000|2024-07-31 22:42:30|17080.75|17000.75|17082.1|17002.1|17082.1|17002.1|17080.75|17000.75|10
1722465760000|2024-07-31 22:42:40|17082.08|17002.08|17082.23|17002.23|17082.84|17002.84|17082.07|17002.07|10
1722465770000|2024-07-31 22:42:50|17082.14|17002.14|17081.49|17001.49|17082.25|17002.25|17081.43|17001.43|10
1722465780000|2024-07-31 22:43:00|17081.4|17001.4|17083.41|17003.41|17083.41|17003.41|17081.4|17001.4|10
1722465790000|2024-07-31 22:43:10|17083.68|17003.68|17083.94|17003.94|17084.29|17004.29|17083.68|17003.68|10
1722465800000|2024-07-31 22:43:20|17083.76|17003.76|17082.2|17002.2|17083.76|17003.76|17082.2|17002.2|10
1722465810000|2024-07-31 22:43:30|17082.77|17002.77|17083.49|17003.49|17083.49|17003.49|17082.65|17002.65|9
1722465820000|2024-07-31 22:43:40|17083.5|17003.5|17079.75|16999.75|17083.88|17003.88|17079.75|16999.75|9
1722465830000|2024-07-31 22:43:50|17082.91|17002.91|17082.7|17002.7|17082.92|17002.92|17082.7|17002.7|10
1722465840000|2024-07-31 22:44:00|17082.52|17002.52|17081.15|17001.15|17082.52|17002.52|17081.15|17001.15|10
1722465850000|2024-07-31 22:44:10|17081.09|17001.09|17079.66|16999.66|17081.09|17001.09|17079.66|16999.66|10
1722465860000|2024-07-31 22:44:20|17079.58|16999.58|17078.84|16998.84|17079.58|16999.58|17078.66|16998.66|10
1722465870000|2024-07-31 22:44:30|17078.83|16998.83|17078.92|16998.92|17078.92|16998.92|17078.68|16998.68|9
1722465880000|2024-07-31 22:44:40|17078.93|16998.93|17078.96|16998.96|17078.96|16998.96|17078.74|16998.74|10
1722465890000|2024-07-31 22:44:50|17078.97|16998.97|17077.87|16997.87|17079.01|16999.01|17077.42|16997.42|9
1722465900000|2024-07-31 22:45:00|17077.82|16997.82|17078.03|16998.03|17079.11|16999.11|17077.63|16997.63|10
1722465910000|2024-07-31 22:45:10|17078.12|16998.12|17077.59|16997.59|17078.12|16998.12|17077.44|16997.44|9
1722465920000|2024-07-31 22:45:20|17077.51|16997.51|17077.36|16997.36|17077.72|16997.72|17077.36|16997.36|10
1722465930000|2024-07-31 22:45:30|17077.3|16997.3|17077.02|16997.02|17077.3|16997.3|17077.02|16997.02|9
1722465940000|2024-07-31 22:45:40|17077.1|16997.1|17079.57|16999.57|17079.57|16999.57|17077.1|16997.1|9
1722465950000|2024-07-31 22:45:50|17079.67|16999.67|17083.14|17003.14|17083.14|17003.14|17079.67|16999.67|9
1722465960000|2024-07-31 22:46:00|17084.44|17004.44|17084.38|17004.38|17084.86|17004.86|17084.32|17004.32|10
1722465970000|2024-07-31 22:46:10|17084.2|17004.2|17083.34|17003.34|17084.22|17004.22|17083.34|17003.34|10
1722465980000|2024-07-31 22:46:20|17083|17003|17079.96|16999.96|17083|17003|17079.96|16999.96|9
1722465990000|2024-07-31 22:46:30|17079.67|16999.67|17081.06|17001.06|17081.06|17001.06|17079.43|16999.43|10
1722466000000|2024-07-31 22:46:40|17082.03|17002.03|17083.94|17003.94|17083.94|17003.94|17082.03|17002.03|10
1722466010000|2024-07-31 22:46:50|17085.39|17005.39|17087.19|17007.19|17087.19|17007.19|17085.39|17005.39|10
1722466020000|2024-07-31 22:47:00|17087.13|17007.13|17086.61|17006.61|17087.13|17007.13|17086.38|17006.38|9
1722466030000|2024-07-31 22:47:10|17087.05|17007.05|17087.22|17007.22|17087.69|17007.69|17086.94|17006.94|8
1722466040000|2024-07-31 22:47:20|17087.24|17007.24|17088.41|17008.41|17088.41|17008.41|17087.24|17007.24|10
1722466050000|2024-07-31 22:47:30|17087.54|17007.54|17091.01|17011.01|17091.01|17011.01|17087.22|17007.22|10
1722466060000|2024-07-31 22:47:40|17091.11|17011.11|17093.87|17013.87|17094.29|17014.29|17091.11|17011.11|10
1722466070000|2024-07-31 22:47:50|17094.08|17014.08|17093.98|17013.98|17094.08|17014.08|17093.22|17013.22|10
1722466080000|2024-07-31 22:48:00|17094.11|17014.11|17098.97|17018.97|17098.97|17018.97|17094.11|17014.11|10
1722466090000|2024-07-31 22:48:10|17099.28|17019.28|17108.52|17028.52|17108.52|17028.52|17099.08|17019.08|10
1722466100000|2024-07-31 22:48:20|17108.78|17028.78|17112.39|17032.39|17112.8|17032.8|17108.33|17028.33|10
1722466110000|2024-07-31 22:48:30|17112.38|17032.38|17108.4|17028.4|17112.38|17032.38|17108.4|17028.4|10
1722466120000|2024-07-31 22:48:40|17108.35|17028.35|17107.67|17027.67|17109.05|17029.05|17107.66|17027.66|10
1722466130000|2024-07-31 22:48:50|17107.46|17027.46|17107.69|17027.69|17108.15|17028.15|17107.46|17027.46|10
1722466140000|2024-07-31 22:49:00|17107.59|17027.59|17110.5|17030.5|17110.5|17030.5|17107.59|17027.59|10
1722466150000|2024-07-31 22:49:10|17110.22|17030.22|17109.41|17029.41|17110.41|17030.41|17109.41|17029.41|10
1722466160000|2024-07-31 22:49:20|17109.4|17029.4|17109.11|17029.11|17109.82|17029.82|17108.99|17028.99|9
1722466170000|2024-07-31 22:49:30|17109.08|17029.08|17108.96|17028.96|17109.2|17029.2|17108.5|17028.5|10
1722466180000|2024-07-31 22:49:40|17108.75|17028.75|17110.79|17030.79|17110.79|17030.79|17108.75|17028.75|10
1722466190000|2024-07-31 22:49:50|17110.88|17030.88|17111.55|17031.55|17111.55|17031.55|17110.88|17030.88|9
1722466200000|2024-07-31 22:50:00|17110.7|17030.7|17110.48|17030.48|17111.17|17031.17|17110.43|17030.43|9
1722466210000|2024-07-31 22:50:10|17110.49|17030.49|17111.4|17031.4|17111.4|17031.4|17110.29|17030.29|10
1722466220000|2024-07-31 22:50:20|17111.35|17031.35|17111.04|17031.04|17111.55|17031.55|17111.03|17031.03|9
1722466230000|2024-07-31 22:50:30|17111.09|17031.09|17110.22|17030.22|17111.09|17031.09|17110.22|17030.22|9
1722466240000|2024-07-31 22:50:40|17110.21|17030.21|17111.33|17031.33|17111.77|17031.77|17110.17|17030.17|9
1722466250000|2024-07-31 22:50:50|17111.2|17031.2|17112.25|17032.25|17112.25|17032.25|17111.2|17031.2|10
1722466260000|2024-07-31 22:51:00|17112.34|17032.34|17114.69|17034.69|17114.98|17034.98|17112.34|17032.34|10
1722466270000|2024-07-31 22:51:10|17114.66|17034.66|17112.49|17032.49|17114.66|17034.66|17112.49|17032.49|10
1722466280000|2024-07-31 22:51:20|17112.31|17032.31|17111.18|17031.18|17112.99|17032.99|17111.15|17031.15|10
1722466290000|2024-07-31 22:51:30|17111.27|17031.27|17110.14|17030.14|17111.27|17031.27|17110.14|17030.14|9
1722466300000|2024-07-31 22:51:40|17109.8|17029.8|17109.06|17029.06|17109.8|17029.8|17108.83|17028.83|9
1722466310000|2024-07-31 22:51:50|17117.16|17037.16|17117.35|17037.35|17117.35|17037.35|17117.03|17037.03|9
1722466320000|2024-07-31 22:52:00|17117.3|17037.3|17117.76|17037.76|17117.78|17037.78|17116.76|17036.76|10
1722466330000|2024-07-31 22:52:10|17117.89|17037.89|17114.08|17034.08|17118.12|17038.12|17112.07|17032.07|10
1722466340000|2024-07-31 22:52:20|17114.11|17034.11|17113.99|17033.99|17114.22|17034.22|17113.99|17033.99|10
1722466350000|2024-07-31 22:52:30|17114.01|17034.01|17117.03|17037.03|17117.32|17037.32|17114|17034|7
1722466360000|2024-07-31 22:52:40|17116.61|17036.61|17118.04|17038.04|17118.04|17038.04|17116.11|17036.11|9
1722466370000|2024-07-31 22:52:50|17118.05|17038.05|17118.31|17038.31|17118.57|17038.57|17117.82|17037.82|10
1722466380000|2024-07-31 22:53:00|17118.55|17038.55|17121.32|17041.32|17121.32|17041.32|17118.55|17038.55|10
1722466390000|2024-07-31 22:53:10|17121.4|17041.4|17121.69|17041.69|17122.11|17042.11|17121.28|17041.28|10
1722466400000|2024-07-31 22:53:20|17122.34|17042.34|17122.79|17042.79|17122.92|17042.92|17122.34|17042.34|9
1722466410000|2024-07-31 22:53:30|17122.76|17042.76|17122.75|17042.75|17123.43|17043.43|17122.75|17042.75|10
1722466420000|2024-07-31 22:53:40|17122.02|17042.02|17120.47|17040.47|17122.02|17042.02|17120.29|17040.29|10
1722466430000|2024-07-31 22:53:50|17120.48|17040.48|17120.95|17040.95|17120.95|17040.95|17120.48|17040.48|8
1722466440000|2024-07-31 22:54:00|17121.1|17041.1|17122.19|17042.19|17122.19|17042.19|17121.1|17041.1|9
1722466450000|2024-07-31 22:54:10|17122.59|17042.59|17122.6|17042.6|17123.5|17043.5|17122.58|17042.58|10
1722466460000|2024-07-31 22:54:20|17122.54|17042.54|17122.74|17042.74|17122.74|17042.74|17122.01|17042.01|10
1722466470000|2024-07-31 22:54:30|17122.7|17042.7|17123.11|17043.11|17123.61|17043.61|17122.7|17042.7|10
1722466480000|2024-07-31 22:54:40|17122.99|17042.99|17122.44|17042.44|17123.4|17043.4|17122.44|17042.44|10
1722466490000|2024-07-31 22:54:50|17122.34|17042.34|17121.09|17041.09|17122.34|17042.34|17121.05|17041.05|9
1722466500000|2024-07-31 22:55:00|17121.01|17041.01|17123.67|17043.67|17123.67|17043.67|17121.01|17041.01|10
1722466510000|2024-07-31 22:55:10|17123.8|17043.8|17123.05|17043.05|17123.85|17043.85|17123.01|17043.01|10
1722466520000|2024-07-31 22:55:20|17122.7|17042.7|17122.98|17042.98|17123.03|17043.03|17122.7|17042.7|9
1722466530000|2024-07-31 22:55:30|17123.05|17043.05|17124.28|17044.28|17124.58|17044.58|17122.92|17042.92|8
1722466540000|2024-07-31 22:55:40|17124.61|17044.61|17121.48|17041.48|17124.72|17044.72|17121.48|17041.48|10
1722466550000|2024-07-31 22:55:50|17121.26|17041.26|17122.38|17042.38|17122.79|17042.79|17120.84|17040.84|10
1722466560000|2024-07-31 22:56:00|17122.27|17042.27|17121.28|17041.28|17122.47|17042.47|17121.28|17041.28|9
1722466570000|2024-07-31 22:56:10|17121.05|17041.05|17122.85|17042.85|17122.92|17042.92|17121.05|17041.05|10
1722466580000|2024-07-31 22:56:20|17123.11|17043.11|17123.47|17043.47|17123.82|17043.82|17123.11|17043.11|10
1722466590000|2024-07-31 22:56:30|17123.32|17043.32|17119.08|17039.08|17123.32|17043.32|17119.08|17039.08|10
1722466600000|2024-07-31 22:56:40|17118.43|17038.43|17116.14|17036.14|17118.43|17038.43|17116.14|17036.14|10
1722466610000|2024-07-31 22:56:50|17115.35|17035.35|17113.93|17033.93|17115.8|17035.8|17113.93|17033.93|10
1722466620000|2024-07-31 22:57:00|17113.89|17033.89|17114.94|17034.94|17114.94|17034.94|17113.73|17033.73|8
1722466630000|2024-07-31 22:57:10|17115.1|17035.1|17115.66|17035.66|17115.66|17035.66|17114.65|17034.65|10
1722466640000|2024-07-31 22:57:20|17115.73|17035.73|17118.03|17038.03|17118.03|17038.03|17115.5|17035.5|9
1722466650000|2024-07-31 22:57:30|17118.83|17038.83|17118.84|17038.84|17119.62|17039.62|17118.83|17038.83|10
1722466660000|2024-07-31 22:57:40|17118.44|17038.44|17117.68|17037.68|17118.44|17038.44|17117.68|17037.68|10
1722466670000|2024-07-31 22:57:50|17117.63|17037.63|17118.89|17038.89|17118.89|17038.89|17117.63|17037.63|9
1722466680000|2024-07-31 22:58:00|17118.9|17038.9|17117.51|17037.51|17118.9|17038.9|17117.51|17037.51|10
1722466690000|2024-07-31 22:58:10|17117.28|17037.28|17116.7|17036.7|17117.28|17037.28|17116.7|17036.7|9
1722466700000|2024-07-31 22:58:20|17116.6|17036.6|17115.84|17035.84|17116.6|17036.6|17115.8|17035.8|10
1722466710000|2024-07-31 22:58:30|17115.78|17035.78|17115.65|17035.65|17115.78|17035.78|17115.57|17035.57|9
1722466720000|2024-07-31 22:58:40|17115.71|17035.71|17116.14|17036.14|17116.27|17036.27|17115.7|17035.7|10
1722466730000|2024-07-31 22:58:50|17116.45|17036.45|17116.58|17036.58|17116.68|17036.68|17116.36|17036.36|10
1722466740000|2024-07-31 22:59:00|17116.6|17036.6|17117.43|17037.43|17117.47|17037.47|17116.55|17036.55|9
1722466750000|2024-07-31 22:59:10|17117.4|17037.4|17118.65|17038.65|17118.65|17038.65|17117.33|17037.33|10
1722466760000|2024-07-31 22:59:20|17118.59|17038.59|17119.33|17039.33|17119.44|17039.44|17118.58|17038.58|10
1722466770000|2024-07-31 22:59:30|17119.43|17039.43|17119.6|17039.6|17119.6|17039.6|17119.26|17039.26|10
1722466780000|2024-07-31 22:59:40|17119.65|17039.65|17119.64|17039.64|17120.04|17040.04|17119.64|17039.64|10
1722466790000|2024-07-31 22:59:50|17119.6|17039.6|17118.84|17038.84|17119.92|17039.92|17118.84|17038.84|9
1722466800000|2024-07-31 23:00:00|17119.08|17039.08|17117.74|17037.74|17119.2|17039.2|17117.74|17037.74|10
1722466810000|2024-07-31 23:00:10|17117.69|17037.69|17115.49|17035.49|17118.25|17038.25|17115.49|17035.49|10
1722466820000|2024-07-31 23:00:20|17115.18|17035.18|17114.66|17034.66|17115.18|17035.18|17114.33|17034.33|10
1722466830000|2024-07-31 23:00:30|17114.37|17034.37|17109.96|17029.96|17114.37|17034.37|17109.96|17029.96|10
1722466840000|2024-07-31 23:00:40|17109.81|17029.81|17109.78|17029.78|17109.95|17029.95|17108.74|17028.74|10
1722466850000|2024-07-31 23:00:50|17109.87|17029.87|17109.18|17029.18|17109.89|17029.89|17109.18|17029.18|10
1722466860000|2024-07-31 23:01:00|17110.22|17030.22|17114.01|17034.01|17114.01|17034.01|17110.22|17030.22|10
1722466870000|2024-07-31 23:01:10|17114.26|17034.26|17118.08|17038.08|17118.08|17038.08|17114.26|17034.26|10
1722466880000|2024-07-31 23:01:20|17117.98|17037.98|17120.13|17040.13|17120.13|17040.13|17117.69|17037.69|10
1722466890000|2024-07-31 23:01:30|17120.4|17040.4|17124.57|17044.57|17125.86|17045.86|17120.4|17040.4|10
1722466900000|2024-07-31 23:01:40|17124.54|17044.54|17122.87|17042.87|17124.55|17044.55|17122.87|17042.87|10
1722466910000|2024-07-31 23:01:50|17122.93|17042.93|17121.81|17041.81|17123.2|17043.2|17121.69|17041.69|9
1722466920000|2024-07-31 23:02:00|17122.12|17042.12|17118.57|17038.57|17122.37|17042.37|17118.57|17038.57|10
1722466930000|2024-07-31 23:02:10|17118.25|17038.25|17116.84|17036.84|17118.25|17038.25|17116.66|17036.66|9
1722466940000|2024-07-31 23:02:20|17116.88|17036.88|17114.55|17034.55|17116.92|17036.92|17114.55|17034.55|9
1722466950000|2024-07-31 23:02:30|17114.7|17034.7|17111.56|17031.56|17114.75|17034.75|17111.47|17031.47|10
1722466960000|2024-07-31 23:02:40|17111.57|17031.57|17111.04|17031.04|17111.65|17031.65|17111.04|17031.04|9
1722466970000|2024-07-31 23:02:50|17110.66|17030.66|17110.66|17030.66|17110.71|17030.71|17110.06|17030.06|10
1722466980000|2024-07-31 23:03:00|17110.61|17030.61|17110.17|17030.17|17111.2|17031.2|17110.17|17030.17|10
1722466990000|2024-07-31 23:03:10|17110.29|17030.29|17108.84|17028.84|17110.29|17030.29|17108.84|17028.84|10
1722467000000|2024-07-31 23:03:20|17108.4|17028.4|17105.13|17025.13|17108.4|17028.4|17105.13|17025.13|10
1722467010000|2024-07-31 23:03:30|17104.97|17024.97|17101.24|17021.24|17104.97|17024.97|17101.24|17021.24|10
1722467020000|2024-07-31 23:03:40|17101.03|17021.03|17099.32|17019.32|17101.03|17021.03|17099.32|17019.32|10
1722467030000|2024-07-31 23:03:50|17098.78|17018.78|17095.33|17015.33|17098.78|17018.78|17095.24|17015.24|10
1722467040000|2024-07-31 23:04:00|17093.59|17013.59|17087.45|17007.45|17093.83|17013.83|17087.45|17007.45|10
1722467050000|2024-07-31 23:04:10|17087.14|17007.14|17085.57|17005.57|17087.14|17007.14|17084.7|17004.7|10
1722467060000|2024-07-31 23:04:20|17085.73|17005.73|17081.19|17001.19|17085.73|17005.73|17081.19|17001.19|10
1722467070000|2024-07-31 23:04:30|17080.88|17000.88|17078.85|16998.85|17080.88|17000.88|17078.61|16998.61|10
1722467080000|2024-07-31 23:04:40|17077.88|16997.88|17078.41|16998.41|17078.41|16998.41|17077.3|16997.3|10
1722467090000|2024-07-31 23:04:50|17078.82|16998.82|17078.53|16998.53|17079.2|16999.2|17078.53|16998.53|10
1722467100000|2024-07-31 23:05:00|17078.68|16998.68|17081.37|17001.37|17081.37|17001.37|17078.28|16998.28|9
1722467110000|2024-07-31 23:05:10|17081.18|17001.18|17082.35|17002.35|17082.35|17002.35|17081.12|17001.12|10
1722467120000|2024-07-31 23:05:20|17082.58|17002.58|17080.7|17000.7|17082.58|17002.58|17080.7|17000.7|9
1722467130000|2024-07-31 23:05:30|17080.34|17000.34|17080.43|17000.43|17080.91|17000.91|17079.3|16999.3|10
1722467140000|2024-07-31 23:05:40|17080.38|17000.38|17077.91|16997.91|17080.54|17000.54|17077.91|16997.91|10
1722467150000|2024-07-31 23:05:50|17077.61|16997.61|17077.57|16997.57|17077.61|16997.61|17077.38|16997.38|9
1722467160000|2024-07-31 23:06:00|17077.75|16997.75|17079.28|16999.28|17079.28|16999.28|17077.75|16997.75|10
1722467170000|2024-07-31 23:06:10|17079.2|16999.2|17080.04|17000.04|17080.04|17000.04|17079.14|16999.14|10
1722467180000|2024-07-31 23:06:20|17080.1|17000.1|17080.81|17000.81|17080.81|17000.81|17080.1|17000.1|9
1722467190000|2024-07-31 23:06:30|17080.72|17000.72|17082.17|17002.17|17082.17|17002.17|17080.72|17000.72|10
1722467200000|2024-07-31 23:06:40|17082.71|17002.71|17083.43|17003.43|17083.43|17003.43|17082.71|17002.71|10
1722467210000|2024-07-31 23:06:50|17083.68|17003.68|17085.66|17005.66|17085.66|17005.66|17083.68|17003.68|10
1722467220000|2024-07-31 23:07:00|17085.67|17005.67|17085.58|17005.58|17086.12|17006.12|17084.66|17004.66|10
1722467230000|2024-07-31 23:07:10|17085.97|17005.97|17087.51|17007.51|17087.57|17007.57|17085.97|17005.97|10
1722467240000|2024-07-31 23:07:20|17087.54|17007.54|17090.8|17010.8|17090.8|17010.8|17087.54|17007.54|10
1722467250000|2024-07-31 23:07:30|17090.76|17010.76|17089.77|17009.77|17091.8|17011.8|17089.77|17009.77|10
1722467260000|2024-07-31 23:07:40|17089.76|17009.76|17089.56|17009.56|17089.87|17009.87|17088.86|17008.86|9
1722467270000|2024-07-31 23:07:50|17089.79|17009.79|17090.66|17010.66|17090.66|17010.66|17089.79|17009.79|10
1722467280000|2024-07-31 23:08:00|17091.08|17011.08|17089.83|17009.83|17091.78|17011.78|17089.83|17009.83|10
1722467290000|2024-07-31 23:08:10|17089.65|17009.65|17089.08|17009.08|17089.65|17009.65|17088.99|17008.99|10
1722467300000|2024-07-31 23:08:20|17089.12|17009.12|17089.13|17009.13|17090.13|17010.13|17089.07|17009.07|10
1722467310000|2024-07-31 23:08:30|17089.11|17009.11|17088.88|17008.88|17089.18|17009.18|17088.21|17008.21|9
1722467320000|2024-07-31 23:08:40|17089.7|17009.7|17089.36|17009.36|17089.7|17009.7|17089.11|17009.11|10
1722467330000|2024-07-31 23:08:50|17089.5|17009.5|17089.58|17009.58|17089.81|17009.81|17089.36|17009.36|10
1722467340000|2024-07-31 23:09:00|17090.2|17010.2|17087.6|17007.6|17090.2|17010.2|17087.56|17007.56|10
1722467350000|2024-07-31 23:09:10|17087.79|17007.79|17086.84|17006.84|17087.79|17007.79|17086.47|17006.47|10
1722467360000|2024-07-31 23:09:20|17086.95|17006.95|17082.93|17002.93|17086.95|17006.95|17082.93|17002.93|10
1722467370000|2024-07-31 23:09:30|17082.91|17002.91|17083.94|17003.94|17084.23|17004.23|17082.91|17002.91|10
1722467380000|2024-07-31 23:09:40|17083.93|17003.93|17084.34|17004.34|17084.42|17004.42|17083.36|17003.36|9
1722467390000|2024-07-31 23:09:50|17083.35|17003.35|17082.36|17002.36|17083.35|17003.35|17081.71|17001.71|10
1722467400000|2024-07-31 23:10:00|17082.44|17002.44|17083.89|17003.89|17083.91|17003.91|17082.44|17002.44|8
1722467410000|2024-07-31 23:10:10|17084.36|17004.36|17086.16|17006.16|17086.16|17006.16|17084.29|17004.29|10
1722467420000|2024-07-31 23:10:20|17086.48|17006.48|17089.42|17009.42|17089.42|17009.42|17086.48|17006.48|10
1722467430000|2024-07-31 23:10:30|17089.89|17009.89|17089.58|17009.58|17090.93|17010.93|17089.58|17009.58|10
1722467440000|2024-07-31 23:10:40|17090.09|17010.09|17088.78|17008.78|17090.58|17010.58|17088.64|17008.64|9
1722467450000|2024-07-31 23:10:50|17089.15|17009.15|17088.87|17008.87|17089.15|17009.15|17088.53|17008.53|8
1722467460000|2024-07-31 23:11:00|17088.67|17008.67|17085.36|17005.36|17088.67|17008.67|17085.09|17005.09|10
1722467470000|2024-07-31 23:11:10|17085.26|17005.26|17084.14|17004.14|17085.31|17005.31|17083.91|17003.91|10
1722467480000|2024-07-31 23:11:20|17084.11|17004.11|17083.72|17003.72|17084.15|17004.15|17083.72|17003.72|10
1722467490000|2024-07-31 23:11:30|17083.16|17003.16|17082.3|17002.3|17083.16|17003.16|17082.3|17002.3|10
1722467500000|2024-07-31 23:11:40|17081.73|17001.73|17079.55|16999.55|17081.73|17001.73|17079.55|16999.55|10
1722467510000|2024-07-31 23:11:50|17079.02|16999.02|17078.31|16998.31|17079.34|16999.34|17078.15|16998.15|9
1722467520000|2024-07-31 23:12:00|17078.42|16998.42|17078.04|16998.04|17079.09|16999.09|17078.04|16998.04|8
1722467530000|2024-07-31 23:12:10|17077.97|16997.97|17078.79|16998.79|17078.79|16998.79|17077.97|16997.97|10
1722467540000|2024-07-31 23:12:20|17078.49|16998.49|17076.37|16996.37|17078.63|16998.63|17076.01|16996.01|9
1722467550000|2024-07-31 23:12:30|17076.42|16996.42|17077.03|16997.03|17077.07|16997.07|17075.75|16995.75|10
1722467560000|2024-07-31 23:12:40|17077.46|16997.46|17078.52|16998.52|17078.52|16998.52|17077.44|16997.44|10
1722467570000|2024-07-31 23:12:50|17078.6|16998.6|17079.37|16999.37|17079.37|16999.37|17078.6|16998.6|9
1722467580000|2024-07-31 23:13:00|17079.21|16999.21|17081.19|17001.19|17081.19|17001.19|17079.21|16999.21|10
1722467590000|2024-07-31 23:13:10|17082.1|17002.1|17081.84|17001.84|17082.77|17002.77|17081.84|17001.84|10
1722467600000|2024-07-31 23:13:20|17082.11|17002.11|17083.51|17003.51|17083.7|17003.7|17081.67|17001.67|10
1722467610000|2024-07-31 23:13:30|17083.43|17003.43|17082.41|17002.41|17083.94|17003.94|17082.41|17002.41|10
1722467620000|2024-07-31 23:13:40|17081.92|17001.92|17079.11|16999.11|17081.92|17001.92|17078.9|16998.9|10
1722467630000|2024-07-31 23:13:50|17079.19|16999.19|17078.88|16998.88|17079.23|16999.23|17078.88|16998.88|9
1722467640000|2024-07-31 23:14:00|17078.94|16998.94|17078.09|16998.09|17079.25|16999.25|17078.01|16998.01|10
1722467650000|2024-07-31 23:14:10|17077.81|16997.81|17075.77|16995.77|17078.02|16998.02|17075.77|16995.77|9
1722467660000|2024-07-31 23:14:20|17075.69|16995.69|17074.99|16994.99|17075.69|16995.69|17074.99|16994.99|10
1722467670000|2024-07-31 23:14:30|17074.94|16994.94|17072.85|16992.85|17074.94|16994.94|17072.85|16992.85|10
1722467680000|2024-07-31 23:14:40|17072.51|16992.51|17073.05|16993.05|17073.23|16993.23|17072.45|16992.45|10
1722467690000|2024-07-31 23:14:50|17073.07|16993.07|17073.26|16993.26|17073.81|16993.81|17073.02|16993.02|10
1722467700000|2024-07-31 23:15:00|17073.16|16993.16|17072.15|16992.15|17073.54|16993.54|17072.15|16992.15|10
1722467710000|2024-07-31 23:15:10|17072.1|16992.1|17070.71|16990.71|17072.13|16992.13|17070.71|16990.71|9
1722467720000|2024-07-31 23:15:20|17069.67|16989.67|17067.48|16987.48|17069.67|16989.67|17067.48|16987.48|10
1722467730000|2024-07-31 23:15:30|17067.34|16987.34|17065.49|16985.49|17067.87|16987.87|17065.49|16985.49|10
1722467740000|2024-07-31 23:15:40|17065.29|16985.29|17065.52|16985.52|17065.58|16985.58|17064.85|16984.85|9
1722467750000|2024-07-31 23:15:50|17065.33|16985.33|17065.75|16985.75|17067.29|16987.29|17065.33|16985.33|10
1722467760000|2024-07-31 23:16:00|17065.63|16985.63|17065.34|16985.34|17065.77|16985.77|17065.22|16985.22|10
1722467770000|2024-07-31 23:16:10|17065.74|16985.74|17065.96|16985.96|17065.96|16985.96|17065.04|16985.04|10
1722467780000|2024-07-31 23:16:20|17066.07|16986.07|17065.06|16985.06|17066.45|16986.45|17065.06|16985.06|10
1722467790000|2024-07-31 23:16:30|17064.64|16984.64|17064.55|16984.55|17064.79|16984.79|17064.2|16984.2|10
1722467800000|2024-07-31 23:16:40|17065.42|16985.42|17065.73|16985.73|17066.12|16986.12|17065.42|16985.42|10
1722467810000|2024-07-31 23:16:50|17065.77|16985.77|17062.52|16982.52|17065.77|16985.77|17062.52|16982.52|10
1722467820000|2024-07-31 23:17:00|17062.83|16982.83|17065.71|16985.71|17066.09|16986.09|17062.73|16982.73|10
1722467830000|2024-07-31 23:17:10|17065.84|16985.84|17066.46|16986.46|17066.46|16986.46|17065.64|16985.64|10
1722467840000|2024-07-31 23:17:20|17066.68|16986.68|17066.56|16986.56|17066.68|16986.68|17066.27|16986.27|10
1722467850000|2024-07-31 23:17:30|17065.86|16985.86|17065.73|16985.73|17065.99|16985.99|17065.67|16985.67|10
1722467860000|2024-07-31 23:17:40|17065.76|16985.76|17065.5|16985.5|17065.76|16985.76|17065.12|16985.12|10
1722467870000|2024-07-31 23:17:50|17065.49|16985.49|17065.13|16985.13|17065.55|16985.55|17065.13|16985.13|10
1722467880000|2024-07-31 23:18:00|17062.96|16982.96|17059.42|16979.42|17062.96|16982.96|17059.42|16979.42|10
1722467890000|2024-07-31 23:18:10|17059.49|16979.49|17058.94|16978.94|17059.6|16979.6|17058.94|16978.94|9
1722467900000|2024-07-31 23:18:20|17058.96|16978.96|17059.37|16979.37|17059.76|16979.76|17058.59|16978.59|10
1722467910000|2024-07-31 23:18:30|17059.72|16979.72|17060.39|16980.39|17060.75|16980.75|17059.72|16979.72|10
1722467920000|2024-07-31 23:18:40|17060.15|16980.15|17057.52|16977.52|17060.15|16980.15|17057.52|16977.52|10
1722467930000|2024-07-31 23:18:50|17057.36|16977.36|17055.12|16975.12|17057.73|16977.73|17055.12|16975.12|10
1722467940000|2024-07-31 23:19:00|17054.86|16974.86|17053.04|16973.04|17054.86|16974.86|17053.04|16973.04|10
1722467950000|2024-07-31 23:19:10|17052.98|16972.98|17052.15|16972.15|17052.98|16972.98|17051.52|16971.52|10
1722467960000|2024-07-31 23:19:20|17052.21|16972.21|17051.29|16971.29|17052.28|16972.28|17050.28|16970.28|10
1722467970000|2024-07-31 23:19:30|17051.84|16971.84|17050.55|16970.55|17052.3|16972.3|17050.55|16970.55|10
1722467980000|2024-07-31 23:19:40|17050.5|16970.5|17050.39|16970.39|17050.87|16970.87|17050.25|16970.25|9
1722467990000|2024-07-31 23:19:50|17050.27|16970.27|17050.23|16970.23|17050.28|16970.28|17050.2|16970.2|7
1722468000000|2024-07-31 23:20:00|17050.22|16970.22|17050.68|16970.68|17051.14|16971.14|17050.22|16970.22|10
1722468010000|2024-07-31 23:20:10|17050.66|16970.66|17050.83|16970.83|17050.83|16970.83|17050.13|16970.13|10
1722468020000|2024-07-31 23:20:20|17050.73|16970.73|17051.15|16971.15|17051.15|16971.15|17050.66|16970.66|10
1722468030000|2024-07-31 23:20:30|17051.18|16971.18|17053.76|16973.76|17053.76|16973.76|17051.18|16971.18|9
1722468040000|2024-07-31 23:20:40|17054.03|16974.03|17054.85|16974.85|17054.98|16974.98|17054.03|16974.03|9
1722468050000|2024-07-31 23:20:50|17054.77|16974.77|17054.58|16974.58|17054.95|16974.95|17054.56|16974.56|10
1722468060000|2024-07-31 23:21:00|17054.61|16974.61|17055.38|16975.38|17055.75|16975.75|17054.61|16974.61|10
1722468070000|2024-07-31 23:21:10|17055.39|16975.39|17058.16|16978.16|17058.16|16978.16|17055.36|16975.36|9
1722468080000|2024-07-31 23:21:20|17057.46|16977.46|17057.64|16977.64|17057.79|16977.79|17057.26|16977.26|10
1722468090000|2024-07-31 23:21:30|17058.55|16978.55|17061.93|16981.93|17061.93|16981.93|17058.55|16978.55|10
1722468100000|2024-07-31 23:21:40|17062.28|16982.28|17066.2|16986.2|17066.27|16986.27|17062.28|16982.28|10
1722468110000|2024-07-31 23:21:50|17066.22|16986.22|17066.18|16986.18|17066.48|16986.48|17066.12|16986.12|10
1722468120000|2024-07-31 23:22:00|17065.66|16985.66|17066.97|16986.97|17066.97|16986.97|17065.66|16985.66|10
1722468130000|2024-07-31 23:22:10|17066.8|16986.8|17064.81|16984.81|17066.96|16986.96|17064.81|16984.81|10
1722468140000|2024-07-31 23:22:20|17065|16985|17064.35|16984.35|17065|16985|17063.98|16983.98|9
1722468150000|2024-07-31 23:22:30|17064.38|16984.38|17064.78|16984.78|17064.81|16984.81|17064.3|16984.3|9
1722468160000|2024-07-31 23:22:40|17064.8|16984.8|17065.38|16985.38|17065.79|16985.79|17064.8|16984.8|10
1722468170000|2024-07-31 23:22:50|17065.37|16985.37|17064.23|16984.23|17065.37|16985.37|17064.09|16984.09|10
1722468180000|2024-07-31 23:23:00|17064.02|16984.02|17064.62|16984.62|17064.63|16984.63|17063.99|16983.99|10
1722468190000|2024-07-31 23:23:10|17064.65|16984.65|17064.27|16984.27|17064.7|16984.7|17064.27|16984.27|10
1722468200000|2024-07-31 23:23:20|17064.45|16984.45|17065.13|16985.13|17065.32|16985.32|17064.04|16984.04|10
1722468210000|2024-07-31 23:23:30|17065.58|16985.58|17065.37|16985.37|17065.58|16985.58|17065.27|16985.27|10
1722468220000|2024-07-31 23:23:40|17065.55|16985.55|17065.14|16985.14|17065.66|16985.66|17065.14|16985.14|10
1722468230000|2024-07-31 23:23:50|17066.12|16986.12|17064.38|16984.38|17066.12|16986.12|17064.29|16984.29|8
1722468240000|2024-07-31 23:24:00|17064.53|16984.53|17064.31|16984.31|17064.79|16984.79|17063.99|16983.99|9
1722468250000|2024-07-31 23:24:10|17064.36|16984.36|17065.52|16985.52|17065.52|16985.52|17064.32|16984.32|10
1722468260000|2024-07-31 23:24:20|17065.51|16985.51|17064.98|16984.98|17065.51|16985.51|17064.98|16984.98|10
1722468270000|2024-07-31 23:24:30|17065.28|16985.28|17064.12|16984.12|17065.34|16985.34|17064.12|16984.12|10
1722468280000|2024-07-31 23:24:40|17063.93|16983.93|17062.11|16982.11|17063.93|16983.93|17062.11|16982.11|10
1722468290000|2024-07-31 23:24:50|17062.37|16982.37|17061.52|16981.52|17062.56|16982.56|17061.49|16981.49|10
1722468300000|2024-07-31 23:25:00|17060.74|16980.74|17061.43|16981.43|17061.43|16981.43|17060.63|16980.63|9
1722468310000|2024-07-31 23:25:10|17061.5|16981.5|17062.4|16982.4|17062.4|16982.4|17061.5|16981.5|9
1722468320000|2024-07-31 23:25:20|17062.37|16982.37|17062.89|16982.89|17062.89|16982.89|17062.37|16982.37|9
1722468330000|2024-07-31 23:25:30|17062.88|16982.88|17064.59|16984.59|17064.59|16984.59|17062.82|16982.82|10
1722468340000|2024-07-31 23:25:40|17064.25|16984.25|17064.59|16984.59|17064.62|16984.62|17064.25|16984.25|9
1722468350000|2024-07-31 23:25:50|17064.68|16984.68|17065.07|16985.07|17065.07|16985.07|17064.25|16984.25|10
1722468360000|2024-07-31 23:26:00|17065.11|16985.11|17069.35|16989.35|17069.35|16989.35|17065.11|16985.11|9
1722468370000|2024-07-31 23:26:10|17069.55|16989.55|17072.13|16992.13|17072.13|16992.13|17069.55|16989.55|10
1722468380000|2024-07-31 23:26:20|17074.31|16994.31|17075.48|16995.48|17075.48|16995.48|17074.31|16994.31|9
1722468390000|2024-07-31 23:26:30|17075.49|16995.49|17075.31|16995.31|17075.7|16995.7|17075.31|16995.31|10
1722468400000|2024-07-31 23:26:40|17075.83|16995.83|17074.25|16994.25|17076.01|16996.01|17074.25|16994.25|10
1722468410000|2024-07-31 23:26:50|17074.27|16994.27|17073.81|16993.81|17074.31|16994.31|17073.76|16993.76|10
1722468420000|2024-07-31 23:27:00|17074.03|16994.03|17073.98|16993.98|17074.31|16994.31|17073.98|16993.98|10
1722468430000|2024-07-31 23:27:10|17073.09|16993.09|17071.35|16991.35|17073.09|16993.09|17071.34|16991.34|8
1722468440000|2024-07-31 23:27:20|17071.08|16991.08|17071.38|16991.38|17071.38|16991.38|17070.75|16990.75|10
1722468450000|2024-07-31 23:27:30|17071.4|16991.4|17072.89|16992.89|17072.89|16992.89|17071.4|16991.4|9
1722468460000|2024-07-31 23:27:40|17073.19|16993.19|17074.32|16994.32|17074.32|16994.32|17073.08|16993.08|10
1722468470000|2024-07-31 23:27:50|17073.73|16993.73|17073.01|16993.01|17073.73|16993.73|17071.45|16991.45|10
1722468480000|2024-07-31 23:28:00|17073.04|16993.04|17072.17|16992.17|17073.1|16993.1|17071.99|16991.99|10
1722468490000|2024-07-31 23:28:10|17072.14|16992.14|17069.81|16989.81|17072.14|16992.14|17069.81|16989.81|9
1722468500000|2024-07-31 23:28:20|17069.59|16989.59|17069.49|16989.49|17069.68|16989.68|17069.49|16989.49|9
1722468510000|2024-07-31 23:28:30|17069.6|16989.6|17067.94|16987.94|17069.6|16989.6|17067.93|16987.93|9
1722468520000|2024-07-31 23:28:40|17067.76|16987.76|17068.92|16988.92|17068.93|16988.93|17067.73|16987.73|10
1722468530000|2024-07-31 23:28:50|17068.93|16988.93|17070.16|16990.16|17070.56|16990.56|17068.92|16988.92|10
1722468540000|2024-07-31 23:29:00|17070.19|16990.19|17073.85|16993.85|17073.85|16993.85|17070.19|16990.19|10
1722468550000|2024-07-31 23:29:10|17074.25|16994.25|17075.06|16995.06|17075.09|16995.09|17074.25|16994.25|9
1722468560000|2024-07-31 23:29:20|17075.2|16995.2|17075.69|16995.69|17075.86|16995.86|17075.2|16995.2|9
1722468570000|2024-07-31 23:29:30|17075.68|16995.68|17075.05|16995.05|17075.81|16995.81|17074.93|16994.93|8
1722468580000|2024-07-31 23:29:40|17074.55|16994.55|17074.2|16994.2|17074.55|16994.55|17074.02|16994.02|9
1722468590000|2024-07-31 23:29:50|17074.22|16994.22|17073.93|16993.93|17074.77|16994.77|17073.79|16993.79|10
1722468600000|2024-07-31 23:30:00|17073.69|16993.69|17074.02|16994.02|17074.02|16994.02|17073.47|16993.47|10
1722468610000|2024-07-31 23:30:10|17074.17|16994.17|17075.35|16995.35|17075.35|16995.35|17074.17|16994.17|10
1722468620000|2024-07-31 23:30:20|17075.2|16995.2|17074.93|16994.93|17076.25|16996.25|17074.92|16994.92|10
1722468630000|2024-07-31 23:30:30|17074.89|16994.89|17075.11|16995.11|17075.27|16995.27|17074.86|16994.86|10
1722468640000|2024-07-31 23:30:40|17075.13|16995.13|17076.33|16996.33|17076.96|16996.96|17075.13|16995.13|8
1722468650000|2024-07-31 23:30:50|17076.14|16996.14|17075.9|16995.9|17076.14|16996.14|17075.6|16995.6|10
1722468660000|2024-07-31 23:31:00|17075.91|16995.91|17077.03|16997.03|17078.29|16998.29|17075.91|16995.91|10
1722468670000|2024-07-31 23:31:10|17076.58|16996.58|17077.15|16997.15|17077.15|16997.15|17076.1|16996.1|10
1722468680000|2024-07-31 23:31:20|17077.17|16997.17|17077.48|16997.48|17077.7|16997.7|17077.17|16997.17|10
1722468690000|2024-07-31 23:31:30|17077.41|16997.41|17077.57|16997.57|17077.6|16997.6|17077.21|16997.21|10
1722468700000|2024-07-31 23:31:40|17077.64|16997.64|17076.02|16996.02|17077.64|16997.64|17076.02|16996.02|8
1722468710000|2024-07-31 23:31:50|17076.06|16996.06|17076.89|16996.89|17076.89|16996.89|17076.06|16996.06|10
1722468720000|2024-07-31 23:32:00|17076.88|16996.88|17077.83|16997.83|17077.87|16997.87|17076.8|16996.8|10
1722468730000|2024-07-31 23:32:10|17077.82|16997.82|17078.4|16998.4|17078.56|16998.56|17077.82|16997.82|10
1722468740000|2024-07-31 23:32:20|17078.27|16998.27|17078.07|16998.07|17078.65|16998.65|17078.07|16998.07|9
1722468750000|2024-07-31 23:32:30|17077.66|16997.66|17077.87|16997.87|17078.06|16998.06|17077.66|16997.66|9
1722468760000|2024-07-31 23:32:40|17077.83|16997.83|17077.8|16997.8|17078.17|16998.17|17077.8|16997.8|9
1722468770000|2024-07-31 23:32:50|17077.98|16997.98|17078.21|16998.21|17078.21|16998.21|17077.65|16997.65|9
1722468780000|2024-07-31 23:33:00|17078.02|16998.02|17077.63|16997.63|17078.12|16998.12|17077.62|16997.62|9
1722468790000|2024-07-31 23:33:10|17077.82|16997.82|17079.98|16999.98|17080.1|17000.1|17077.47|16997.47|10
1722468800000|2024-07-31 23:33:20|17080.01|17000.01|17079.08|16999.08|17080.31|17000.31|17078.98|16998.98|10
1722468810000|2024-07-31 23:33:30|17078.94|16998.94|17078.32|16998.32|17079.11|16999.11|17078.32|16998.32|10
1722468820000|2024-07-31 23:33:40|17078|16998|17077.55|16997.55|17078.46|16998.46|17077.55|16997.55|10
1722468830000|2024-07-31 23:33:50|17077.51|16997.51|17076.01|16996.01|17077.51|16997.51|17076.01|16996.01|7
1722468840000|2024-07-31 23:34:00|17075.78|16995.78|17074.68|16994.68|17075.78|16995.78|17074.68|16994.68|10
1722468850000|2024-07-31 23:34:10|17074.66|16994.66|17072|16992|17075.12|16995.12|17072|16992|9
1722468860000|2024-07-31 23:34:20|17070.32|16990.32|17069.27|16989.27|17070.32|16990.32|17069.27|16989.27|10
1722468870000|2024-07-31 23:34:30|17069.33|16989.33|17068.9|16988.9|17069.48|16989.48|17068.46|16988.46|9
1722468880000|2024-07-31 23:34:40|17069.02|16989.02|17067.11|16987.11|17069.26|16989.26|17067.09|16987.09|9
1722468890000|2024-07-31 23:34:50|17067.1|16987.1|17068.14|16988.14|17068.16|16988.16|17067.1|16987.1|10
1722468900000|2024-07-31 23:35:00|17067.75|16987.75|17066.32|16986.32|17067.75|16987.75|17066.17|16986.17|10
1722468910000|2024-07-31 23:35:10|17066.41|16986.41|17065.79|16985.79|17066.41|16986.41|17065.74|16985.74|9
1722468920000|2024-07-31 23:35:20|17065.4|16985.4|17063.79|16983.79|17065.4|16985.4|17063.79|16983.79|9
1722468930000|2024-07-31 23:35:30|17063.68|16983.68|17061.34|16981.34|17063.68|16983.68|17061.34|16981.34|10
1722468940000|2024-07-31 23:35:40|17061.39|16981.39|17060.73|16980.73|17061.8|16981.8|17060.73|16980.73|10
1722468950000|2024-07-31 23:35:50|17060.84|16980.84|17061.42|16981.42|17061.43|16981.43|17060.84|16980.84|9
1722468960000|2024-07-31 23:36:00|17061.03|16981.03|17063.43|16983.43|17063.72|16983.72|17061.03|16981.03|10
1722468970000|2024-07-31 23:36:10|17063.17|16983.17|17060.39|16980.39|17063.17|16983.17|17060.25|16980.25|10
1722468980000|2024-07-31 23:36:20|17058.95|16978.95|17059.07|16979.07|17059.13|16979.13|17058.45|16978.45|10
1722468990000|2024-07-31 23:36:30|17059.09|16979.09|17058.55|16978.55|17059.09|16979.09|17058.36|16978.36|10
1722469000000|2024-07-31 23:36:40|17058.39|16978.39|17057.39|16977.39|17058.4|16978.4|17057.35|16977.35|10
1722469010000|2024-07-31 23:36:50|17057.24|16977.24|17055.02|16975.02|17057.24|16977.24|17055|16975|9
1722469020000|2024-07-31 23:37:00|17055.37|16975.37|17055.13|16975.13|17055.37|16975.37|17054.66|16974.66|10
1722469030000|2024-07-31 23:37:10|17055.17|16975.17|17056.64|16976.64|17057|16977|17054.84|16974.84|10
1722469040000|2024-07-31 23:37:20|17056.28|16976.28|17055.78|16975.78|17056.28|16976.28|17055.78|16975.78|10
1722469050000|2024-07-31 23:37:30|17055.58|16975.58|17055.32|16975.32|17055.63|16975.63|17054.88|16974.88|10
1722469060000|2024-07-31 23:37:40|17055.25|16975.25|17054.94|16974.94|17055.37|16975.37|17054.94|16974.94|10
1722469070000|2024-07-31 23:37:50|17054.92|16974.92|17055.27|16975.27|17055.43|16975.43|17054.9|16974.9|10
1722469080000|2024-07-31 23:38:00|17055.24|16975.24|17056.25|16976.25|17056.36|16976.36|17055.08|16975.08|10
1722469090000|2024-07-31 23:38:10|17056.23|16976.23|17053.21|16973.21|17056.23|16976.23|17053.21|16973.21|10
1722469100000|2024-07-31 23:38:20|17053.19|16973.19|17052|16972|17053.19|16973.19|17051.72|16971.72|9
1722469110000|2024-07-31 23:38:30|17051.74|16971.74|17051.14|16971.14|17051.74|16971.74|17051.14|16971.14|10
1722469120000|2024-07-31 23:38:40|17050.85|16970.85|17048.25|16968.25|17050.85|16970.85|17048.25|16968.25|10
1722469130000|2024-07-31 23:38:50|17048.09|16968.09|17048.6|16968.6|17048.7|16968.7|17047.66|16967.66|10
1722469140000|2024-07-31 23:39:00|17048.59|16968.59|17048.1|16968.1|17048.59|16968.59|17048.1|16968.1|9
1722469150000|2024-07-31 23:39:10|17048.18|16968.18|17048.98|16968.98|17049.35|16969.35|17048.18|16968.18|10
1722469160000|2024-07-31 23:39:20|17049.04|16969.04|17047.36|16967.36|17049.43|16969.43|17047.36|16967.36|10
1722469170000|2024-07-31 23:39:30|17047.16|16967.16|17045.98|16965.98|17047.16|16967.16|17045.98|16965.98|9
1722469180000|2024-07-31 23:39:40|17045.94|16965.94|17045.84|16965.84|17046.66|16966.66|17045.64|16965.64|10
1722469190000|2024-07-31 23:39:50|17045.6|16965.6|17045.3|16965.3|17046.25|16966.25|17045.3|16965.3|9
1722469200000|2024-07-31 23:40:00|17045.19|16965.19|17041.07|16961.07|17045.19|16965.19|17041.03|16961.03|8
1722469210000|2024-07-31 23:40:10|17041.1|16961.1|17040.98|16960.98|17041.17|16961.17|17040.81|16960.81|10
1722469220000|2024-07-31 23:40:20|17041.16|16961.16|17037.84|16957.84|17041.16|16961.16|17037.84|16957.84|10
1722469230000|2024-07-31 23:40:30|17037.54|16957.54|17034.38|16954.38|17037.54|16957.54|17034.38|16954.38|10
1722469240000|2024-07-31 23:40:40|17034.14|16954.14|17032.63|16952.63|17034.14|16954.14|17032.6|16952.6|10
1722469250000|2024-07-31 23:40:50|17032.55|16952.55|17031.34|16951.34|17032.77|16952.77|17031.34|16951.34|10
1722469260000|2024-07-31 23:41:00|17031.35|16951.35|17031.88|16951.88|17031.91|16951.91|17031.3|16951.3|10
1722469270000|2024-07-31 23:41:10|17031.96|16951.96|17033.2|16953.2|17033.3|16953.3|17031.96|16951.96|10
1722469280000|2024-07-31 23:41:20|17032.95|16952.95|17032.53|16952.53|17033.08|16953.08|17032.53|16952.53|9
1722469290000|2024-07-31 23:41:30|17032.85|16952.85|17036.84|16956.84|17036.9|16956.9|17032.72|16952.72|10
1722469300000|2024-07-31 23:41:40|17036.79|16956.79|17037.14|16957.14|17037.33|16957.33|17036.79|16956.79|9
1722469310000|2024-07-31 23:41:50|17037.24|16957.24|17037.11|16957.11|17037.24|16957.24|17036.55|16956.55|9
1722469320000|2024-07-31 23:42:00|17037.17|16957.17|17037.24|16957.24|17037.27|16957.27|17037.07|16957.07|9
1722469330000|2024-07-31 23:42:10|17037.72|16957.72|17037.63|16957.63|17038.81|16958.81|17037.63|16957.63|10
1722469340000|2024-07-31 23:42:20|17037.92|16957.92|17038.16|16958.16|17038.16|16958.16|17037.73|16957.73|10
1722469350000|2024-07-31 23:42:30|17038.17|16958.17|17041.85|16961.85|17041.85|16961.85|17038.14|16958.14|10
1722469360000|2024-07-31 23:42:40|17041.95|16961.95|17041.92|16961.92|17042.63|16962.63|17041.66|16961.66|10
1722469370000|2024-07-31 23:42:50|17042.1|16962.1|17041.11|16961.11|17042.12|16962.12|17041.1|16961.1|9
1722469380000|2024-07-31 23:43:00|17041.21|16961.21|17042.15|16962.15|17042.55|16962.55|17041.21|16961.21|9
1722469390000|2024-07-31 23:43:10|17042.09|16962.09|17042.01|16962.01|17042.51|16962.51|17041.92|16961.92|10
1722469400000|2024-07-31 23:43:20|17041.36|16961.36|17043.08|16963.08|17043.08|16963.08|17041.26|16961.26|10
1722469410000|2024-07-31 23:43:30|17043.17|16963.17|17043.67|16963.67|17043.75|16963.75|17043.1|16963.1|10
1722469420000|2024-07-31 23:43:40|17044.57|16964.57|17045.81|16965.81|17045.84|16965.84|17044.57|16964.57|10
1722469430000|2024-07-31 23:43:50|17045.68|16965.68|17045.65|16965.65|17045.8|16965.8|17045.47|16965.47|7
1722469440000|2024-07-31 23:44:00|17045.43|16965.43|17047.64|16967.64|17047.64|16967.64|17045.42|16965.42|10
1722469450000|2024-07-31 23:44:10|17047.8|16967.8|17051.09|16971.09|17051.09|16971.09|17047.8|16967.8|8
1722469460000|2024-07-31 23:44:20|17051.33|16971.33|17052.4|16972.4|17052.4|16972.4|17051.33|16971.33|10
1722469470000|2024-07-31 23:44:30|17053.9|16973.9|17053.55|16973.55|17053.9|16973.9|17053.55|16973.55|8
1722469480000|2024-07-31 23:44:40|17053.56|16973.56|17053.39|16973.39|17053.56|16973.56|17052.21|16972.21|10
1722469490000|2024-07-31 23:44:50|17054.41|16974.41|17054.39|16974.39|17054.7|16974.7|17054.29|16974.29|10
1722469500000|2024-07-31 23:45:00|17054.46|16974.46|17053.06|16973.06|17054.46|16974.46|17053.06|16973.06|10
1722469510000|2024-07-31 23:45:10|17052.95|16972.95|17052.14|16972.14|17052.95|16972.95|17051.91|16971.91|10
1722469520000|2024-07-31 23:45:20|17052.26|16972.26|17051.2|16971.2|17052.26|16972.26|17051.2|16971.2|9
1722469530000|2024-07-31 23:45:30|17050.99|16970.99|17055.28|16975.28|17055.68|16975.68|17050.99|16970.99|10
1722469540000|2024-07-31 23:45:40|17055.58|16975.58|17057.1|16977.1|17057.17|16977.17|17055.58|16975.58|10
1722469550000|2024-07-31 23:45:50|17057.13|16977.13|17057.58|16977.58|17057.75|16977.75|17057.13|16977.13|10
1722469560000|2024-07-31 23:46:00|17057.39|16977.39|17057.68|16977.68|17057.68|16977.68|17057.11|16977.11|10
1722469570000|2024-07-31 23:46:10|17058.06|16978.06|17058.34|16978.34|17058.5|16978.5|17058.06|16978.06|10
1722469580000|2024-07-31 23:46:20|17058.23|16978.23|17058.27|16978.27|17058.75|16978.75|17058.23|16978.23|10
1722469590000|2024-07-31 23:46:30|17058.24|16978.24|17058.08|16978.08|17058.32|16978.32|17058.02|16978.02|9
1722469600000|2024-07-31 23:46:40|17058.07|16978.07|17057.15|16977.15|17058.07|16978.07|17057.12|16977.12|10
1722469610000|2024-07-31 23:46:50|17056.93|16976.93|17056.7|16976.7|17057.11|16977.11|17056.7|16976.7|9
1722469620000|2024-07-31 23:47:00|17056.83|16976.83|17056.56|16976.56|17056.92|16976.92|17056.52|16976.52|10
1722469630000|2024-07-31 23:47:10|17056.45|16976.45|17055.61|16975.61|17056.58|16976.58|17055.61|16975.61|10
1722469640000|2024-07-31 23:47:20|17055.82|16975.82|17056.11|16976.11|17056.11|16976.11|17055.76|16975.76|10
1722469650000|2024-07-31 23:47:30|17055.87|16975.87|17053.13|16973.13|17055.98|16975.98|17053.13|16973.13|10
1722469660000|2024-07-31 23:47:40|17053.15|16973.15|17045.75|16965.75|17053.15|16973.15|17045.74|16965.74|10
1722469670000|2024-07-31 23:47:50|17045.8|16965.8|17044.44|16964.44|17045.8|16965.8|17044.4|16964.4|10
1722469680000|2024-07-31 23:48:00|17044.19|16964.19|17045.91|16965.91|17045.91|16965.91|17044.19|16964.19|10
1722469690000|2024-07-31 23:48:10|17046.1|16966.1|17043.92|16963.92|17046.1|16966.1|17043.92|16963.92|10
1722469700000|2024-07-31 23:48:20|17045.03|16965.03|17047.92|16967.92|17048.39|16968.39|17045.03|16965.03|10
1722469710000|2024-07-31 23:48:30|17046.88|16966.88|17045.47|16965.47|17046.88|16966.88|17045.43|16965.43|10
1722469720000|2024-07-31 23:48:40|17045.25|16965.25|17046.05|16966.05|17046.25|16966.25|17045.25|16965.25|9
1722469730000|2024-07-31 23:48:50|17046.12|16966.12|17047.3|16967.3|17047.45|16967.45|17046.12|16966.12|9
1722469740000|2024-07-31 23:49:00|17047.1|16967.1|17048.07|16968.07|17048.07|16968.07|17046.81|16966.81|10
1722469750000|2024-07-31 23:49:10|17048.23|16968.23|17050.33|16970.33|17050.94|16970.94|17048.23|16968.23|10
1722469760000|2024-07-31 23:49:20|17049.86|16969.86|17049.99|16969.99|17050.65|16970.65|17049.86|16969.86|10
1722469770000|2024-07-31 23:49:30|17050.13|16970.13|17048.12|16968.12|17050.31|16970.31|17048.09|16968.09|10
1722469780000|2024-07-31 23:49:40|17047.51|16967.51|17047|16967|17047.51|16967.51|17046.63|16966.63|9
1722469790000|2024-07-31 23:49:50|17046.04|16966.04|17044.73|16964.73|17046.12|16966.12|17044.67|16964.67|10
1722469800000|2024-07-31 23:50:00|17044.62|16964.62|17044.77|16964.77|17044.85|16964.85|17044.26|16964.26|9
1722469810000|2024-07-31 23:50:10|17044.8|16964.8|17043.18|16963.18|17044.8|16964.8|17043.18|16963.18|10
1722469820000|2024-07-31 23:50:20|17043.15|16963.15|17042.15|16962.15|17043.15|16963.15|17042.15|16962.15|10
1722469830000|2024-07-31 23:50:30|17042.4|16962.4|17043.49|16963.49|17043.76|16963.76|17042.4|16962.4|10
1722469840000|2024-07-31 23:50:40|17043.35|16963.35|17043.04|16963.04|17043.35|16963.35|17043.03|16963.03|9
1722469850000|2024-07-31 23:50:50|17043.12|16963.12|17041.75|16961.75|17043.16|16963.16|17041.68|16961.68|10
1722469860000|2024-07-31 23:51:00|17042.07|16962.07|17041.22|16961.22|17042.07|16962.07|17041.13|16961.13|9
1722469870000|2024-07-31 23:51:10|17041.12|16961.12|17039.16|16959.16|17041.12|16961.12|17038.99|16958.99|9
1722469880000|2024-07-31 23:51:20|17039.1|16959.1|17039.29|16959.29|17039.29|16959.29|17039.05|16959.05|9
1722469890000|2024-07-31 23:51:30|17039.11|16959.11|17040.7|16960.7|17040.75|16960.75|17039.11|16959.11|8
1722469900000|2024-07-31 23:51:40|17041.1|16961.1|17043.45|16963.45|17043.45|16963.45|17041.1|16961.1|9
1722469910000|2024-07-31 23:51:50|17045.58|16965.58|17047.33|16967.33|17047.38|16967.38|17045.58|16965.58|10
1722469920000|2024-07-31 23:52:00|17047.63|16967.63|17045.51|16965.51|17047.63|16967.63|17045.51|16965.51|8
1722469930000|2024-07-31 23:52:10|17045.32|16965.32|17045.16|16965.16|17045.32|16965.32|17044.74|16964.74|10
1722469940000|2024-07-31 23:52:20|17045.22|16965.22|17047.77|16967.77|17048|16968|17045.22|16965.22|10
1722469950000|2024-07-31 23:52:30|17047.69|16967.69|17049.28|16969.28|17049.28|16969.28|17047.69|16967.69|10
1722469960000|2024-07-31 23:52:40|17049.1|16969.1|17049.94|16969.94|17050.43|16970.43|17049.1|16969.1|9
1722469970000|2024-07-31 23:52:50|17050.03|16970.03|17050.77|16970.77|17050.77|16970.77|17050.03|16970.03|9
1722469980000|2024-07-31 23:53:00|17050.79|16970.79|17049.58|16969.58|17050.79|16970.79|17049.58|16969.58|10
1722469990000|2024-07-31 23:53:10|17049.15|16969.15|17050.02|16970.02|17050.25|16970.25|17049.15|16969.15|10
1722470000000|2024-07-31 23:53:20|17050.14|16970.14|17050.96|16970.96|17050.96|16970.96|17050.02|16970.02|10
1722470010000|2024-07-31 23:53:30|17051.58|16971.58|17052.59|16972.59|17052.6|16972.6|17051.58|16971.58|9
1722470020000|2024-07-31 23:53:40|17052.55|16972.55|17054.13|16974.13|17054.13|16974.13|17052.55|16972.55|10
1722470030000|2024-07-31 23:53:50|17054.19|16974.19|17053.79|16973.79|17054.19|16974.19|17053.61|16973.61|9
1722470040000|2024-07-31 23:54:00|17053.83|16973.83|17052.48|16972.48|17053.83|16973.83|17052.48|16972.48|9
1722470050000|2024-07-31 23:54:10|17052.49|16972.49|17052.09|16972.09|17053.28|16973.28|17052.09|16972.09|8
1722470060000|2024-07-31 23:54:20|17052.11|16972.11|17051.07|16971.07|17052.14|16972.14|17051.07|16971.07|10
1722470070000|2024-07-31 23:54:30|17051.11|16971.11|17050.01|16970.01|17051.24|16971.24|17050.01|16970.01|8
1722470080000|2024-07-31 23:54:40|17048.98|16968.98|17047|16967|17048.98|16968.98|17047|16967|10
1722470090000|2024-07-31 23:54:50|17047.11|16967.11|17047.5|16967.5|17047.51|16967.51|17047.06|16967.06|9
1722470100000|2024-07-31 23:55:00|17047.56|16967.56|17046.32|16966.32|17047.93|16967.93|17046.32|16966.32|10
1722470110000|2024-07-31 23:55:10|17046.6|16966.6|17046.64|16966.64|17046.89|16966.89|17046.45|16966.45|9
1722470120000|2024-07-31 23:55:20|17046.92|16966.92|17047.46|16967.46|17047.49|16967.49|17046.91|16966.91|9
1722470130000|2024-07-31 23:55:30|17047.43|16967.43|17047.51|16967.51|17047.52|16967.52|17047.43|16967.43|9
1722470140000|2024-07-31 23:55:40|17047.48|16967.48|17047.44|16967.44|17047.77|16967.77|17047.41|16967.41|10
1722470150000|2024-07-31 23:55:50|17047.51|16967.51|17047.54|16967.54|17047.55|16967.55|17047.5|16967.5|9
1722470160000|2024-07-31 23:56:00|17047.5|16967.5|17047.46|16967.46|17047.81|16967.81|17047.45|16967.45|9
1722470170000|2024-07-31 23:56:10|17047.47|16967.47|17049.18|16969.18|17049.24|16969.24|17047.47|16967.47|9
1722470180000|2024-07-31 23:56:20|17049.2|16969.2|17048.61|16968.61|17049.2|16969.2|17048.61|16968.61|8
1722470190000|2024-07-31 23:56:30|17048.23|16968.23|17048.07|16968.07|17048.24|16968.24|17047.72|16967.72|9
1722470200000|2024-07-31 23:56:40|17047.99|16967.99|17048.29|16968.29|17048.41|16968.41|17047.99|16967.99|10
1722470210000|2024-07-31 23:56:50|17048.21|16968.21|17049.72|16969.72|17049.72|16969.72|17048.21|16968.21|10
1722470220000|2024-07-31 23:57:00|17049.56|16969.56|17048.79|16968.79|17049.56|16969.56|17048.61|16968.61|10
1722470230000|2024-07-31 23:57:10|17048.77|16968.77|17048.7|16968.7|17049.08|16969.08|17048.53|16968.53|10
1722470240000|2024-07-31 23:57:20|17048.78|16968.78|17049.44|16969.44|17049.69|16969.69|17048.78|16968.78|10
1722470250000|2024-07-31 23:57:30|17049.36|16969.36|17049.1|16969.1|17049.66|16969.66|17048.92|16968.92|10
1722470260000|2024-07-31 23:57:40|17049.3|16969.3|17048.44|16968.44|17049.3|16969.3|17048.44|16968.44|9
1722470270000|2024-07-31 23:57:50|17048.4|16968.4|17047.93|16967.93|17048.4|16968.4|17047.74|16967.74|10
1722470280000|2024-07-31 23:58:00|17047.88|16967.88|17045.44|16965.44|17047.93|16967.93|17045.32|16965.32|9
1722470290000|2024-07-31 23:58:10|17045.51|16965.51|17041.57|16961.57|17045.72|16965.72|17041.57|16961.57|10
1722470300000|2024-07-31 23:58:20|17041.36|16961.36|17041.58|16961.58|17041.59|16961.59|17040.8|16960.8|10
1722470310000|2024-07-31 23:58:30|17041.1|16961.1|17041.62|16961.62|17041.96|16961.96|17040.79|16960.79|10
1722470320000|2024-07-31 23:58:40|17041.65|16961.65|17040.44|16960.44|17041.95|16961.95|17040.44|16960.44|10
1722470330000|2024-07-31 23:58:50|17040.57|16960.57|17038.77|16958.77|17040.57|16960.57|17038.77|16958.77|10
1722470340000|2024-07-31 23:59:00|17038.65|16958.65|17037.66|16957.66|17038.65|16958.65|17037.66|16957.66|10
1722470350000|2024-07-31 23:59:10|17037.26|16957.26|17037.49|16957.49|17037.49|16957.49|17036.69|16956.69|10
1722470360000|2024-07-31 23:59:20|17037.61|16957.61|17038.89|16958.89|17038.89|16958.89|17037.61|16957.61|9
1722470370000|2024-07-31 23:59:30|17038.81|16958.81|17036.84|16956.84|17038.86|16958.86|17036.84|16956.84|9
1722470380000|2024-07-31 23:59:40|17036.81|16956.81|17036.63|16956.63|17036.85|16956.85|17036.57|16956.57|10
1722470390000|2024-07-31 23:59:50|17036.72|16956.72|17036.93|16956.93|17037.1|16957.1|17036.65|16956.65|10
1722470400000|2024-08-01 00:00:00|17036.84|16956.84|17033.63|16953.63|17036.84|16956.84|17033.63|16953.63|10
1722470410000|2024-08-01 00:00:10|17033.39|16953.39|17033.53|16953.53|17033.53|16953.53|17032.59|16952.59|10
1722470420000|2024-08-01 00:00:20|17033.69|16953.69|17040.73|16960.73|17040.73|16960.73|17033.69|16953.69|10
1722470430000|2024-08-01 00:00:30|17040.61|16960.61|17043.94|16963.94|17043.94|16963.94|17040.61|16960.61|10
1722470440000|2024-08-01 00:00:40|17044.09|16964.09|17046.01|16966.01|17046.4|16966.4|17044.09|16964.09|10
1722470450000|2024-08-01 00:00:50|17046.06|16966.06|17043.67|16963.67|17046.06|16966.06|17043.67|16963.67|10
1722470460000|2024-08-01 00:01:00|17043.07|16963.07|17040.97|16960.97|17043.19|16963.19|17040.97|16960.97|10
1722470470000|2024-08-01 00:01:10|17042.1|16962.1|17047.26|16967.26|17047.26|16967.26|17042.1|16962.1|10
1722470480000|2024-08-01 00:01:20|17047.68|16967.68|17046.52|16966.52|17047.68|16967.68|17046.52|16966.52|10
1722470490000|2024-08-01 00:01:30|17046.66|16966.66|17045.63|16965.63|17047.05|16967.05|17045.63|16965.63|9
1722470500000|2024-08-01 00:01:40|17045.16|16965.16|17049.42|16969.42|17049.42|16969.42|17045.15|16965.15|10
1722470510000|2024-08-01 00:01:50|17049.58|16969.58|17050.07|16970.07|17050.42|16970.42|17049.58|16969.58|9
1722470520000|2024-08-01 00:02:00|17050.04|16970.04|17051.3|16971.3|17051.3|16971.3|17049.51|16969.51|9
1722470530000|2024-08-01 00:02:10|17051.38|16971.38|17053.22|16973.22|17053.22|16973.22|17051.34|16971.34|9
1722470540000|2024-08-01 00:02:20|17055.12|16975.12|17058.41|16978.41|17058.55|16978.55|17055.12|16975.12|10
1722470550000|2024-08-01 00:02:30|17059.08|16979.08|17056.36|16976.36|17059.29|16979.29|17056.36|16976.36|10
1722470560000|2024-08-01 00:02:40|17056.22|16976.22|17054.06|16974.06|17056.22|16976.22|17053.22|16973.22|10
1722470570000|2024-08-01 00:02:50|17054.24|16974.24|17051.48|16971.48|17054.24|16974.24|17051.48|16971.48|10
1722470580000|2024-08-01 00:03:00|17051.43|16971.43|17054.37|16974.37|17054.37|16974.37|17051.43|16971.43|9
1722470590000|2024-08-01 00:03:10|17054.4|16974.4|17052.37|16972.37|17054.4|16974.4|17052.09|16972.09|10
1722470600000|2024-08-01 00:03:20|17052.81|16972.81|17053.35|16973.35|17053.35|16973.35|17052.81|16972.81|9
1722470610000|2024-08-01 00:03:30|17053.44|16973.44|17055.35|16975.35|17055.35|16975.35|17053.26|16973.26|10
1722470620000|2024-08-01 00:03:40|17055.44|16975.44|17057.26|16977.26|17057.26|16977.26|17055.44|16975.44|10
1722470630000|2024-08-01 00:03:50|17057.34|16977.34|17059.51|16979.51|17059.51|16979.51|17057.34|16977.34|10
1722470640000|2024-08-01 00:04:00|17059|16979|17059.23|16979.23|17059.31|16979.31|17058.59|16978.59|10
1722470650000|2024-08-01 00:04:10|17059.62|16979.62|17064.1|16984.1|17064.1|16984.1|17059.61|16979.61|10
1722470660000|2024-08-01 00:04:20|17064.09|16984.09|17064.51|16984.51|17064.6|16984.6|17063.51|16983.51|9
1722470670000|2024-08-01 00:04:30|17065.42|16985.42|17069.48|16989.48|17069.48|16989.48|17065.42|16985.42|10
1722470680000|2024-08-01 00:04:40|17069.85|16989.85|17070.3|16990.3|17070.43|16990.43|17069.34|16989.34|10
1722470690000|2024-08-01 00:04:50|17070.29|16990.29|17069.25|16989.25|17070.29|16990.29|17069.14|16989.14|10
1722470700000|2024-08-01 00:05:00|17069.26|16989.26|17071.09|16991.09|17071.09|16991.09|17069.26|16989.26|10
1722470710000|2024-08-01 00:05:10|17072.34|16992.34|17074.56|16994.56|17074.64|16994.64|17072.34|16992.34|10
1722470720000|2024-08-01 00:05:20|17074.37|16994.37|17077.22|16997.22|17077.23|16997.23|17074.37|16994.37|10
1722470730000|2024-08-01 00:05:30|17077.34|16997.34|17078.52|16998.52|17078.55|16998.55|17077.34|16997.34|10
1722470740000|2024-08-01 00:05:40|17078.53|16998.53|17078.77|16998.77|17078.81|16998.81|17078.53|16998.53|9
1722470750000|2024-08-01 00:05:50|17078.64|16998.64|17080.64|17000.64|17080.65|17000.65|17078.48|16998.48|10
1722470760000|2024-08-01 00:06:00|17080.74|17000.74|17081.53|17001.53|17082.09|17002.09|17080.74|17000.74|10
1722470770000|2024-08-01 00:06:10|17081.76|17001.76|17084.27|17004.27|17084.38|17004.38|17081.36|17001.36|10
1722470780000|2024-08-01 00:06:20|17084.26|17004.26|17084.31|17004.31|17084.31|17004.31|17083.45|17003.45|10
1722470790000|2024-08-01 00:06:30|17084.22|17004.22|17085.12|17005.12|17085.22|17005.22|17084.22|17004.22|10
1722470800000|2024-08-01 00:06:40|17085.27|17005.27|17083.74|17003.74|17085.78|17005.78|17083.74|17003.74|8
1722470810000|2024-08-01 00:06:50|17083.83|17003.83|17085.71|17005.71|17085.71|17005.71|17083.59|17003.59|10
1722470820000|2024-08-01 00:07:00|17086.54|17006.54|17087.08|17007.08|17087.08|17007.08|17086|17006|10
1722470830000|2024-08-01 00:07:10|17087.54|17007.54|17087.13|17007.13|17087.83|17007.83|17087.03|17007.03|10
1722470840000|2024-08-01 00:07:20|17087.05|17007.05|17083.78|17003.78|17087.05|17007.05|17083.78|17003.78|10
1722470850000|2024-08-01 00:07:30|17083.29|17003.29|17084.33|17004.33|17085.55|17005.55|17082.98|17002.98|10
1722470860000|2024-08-01 00:07:40|17084.3|17004.3|17083.86|17003.86|17084.55|17004.55|17083.62|17003.62|9
1722470870000|2024-08-01 00:07:50|17084.07|17004.07|17082.76|17002.76|17084.11|17004.11|17082.76|17002.76|9
1722470880000|2024-08-01 00:08:00|17082.5|17002.5|17077.31|16997.31|17082.52|17002.52|17077.31|16997.31|10
1722470890000|2024-08-01 00:08:10|17077.02|16997.02|17072.52|16992.52|17077.02|16997.02|17071.03|16991.03|10
1722470900000|2024-08-01 00:08:20|17073.03|16993.03|17071.03|16991.03|17073.16|16993.16|17070.2|16990.2|10
1722470910000|2024-08-01 00:08:30|17071|16991|17074.79|16994.79|17074.79|16994.79|17070.04|16990.04|10
1722470920000|2024-08-01 00:08:40|17074.58|16994.58|17077.38|16997.38|17077.38|16997.38|17074.58|16994.58|10
1722470930000|2024-08-01 00:08:50|17077.35|16997.35|17076.47|16996.47|17078.46|16998.46|17076.47|16996.47|10
1722470940000|2024-08-01 00:09:00|17076.38|16996.38|17075.87|16995.87|17076.53|16996.53|17075.6|16995.6|10
1722470950000|2024-08-01 00:09:10|17076.34|16996.34|17078.02|16998.02|17078.07|16998.07|17076.34|16996.34|10
1722470960000|2024-08-01 00:09:20|17077.97|16997.97|17079.34|16999.34|17079.34|16999.34|17077.87|16997.87|10
1722470970000|2024-08-01 00:09:30|17080.26|17000.26|17080.94|17000.94|17080.94|17000.94|17079.91|16999.91|9
1722470980000|2024-08-01 00:09:40|17081.23|17001.23|17084.49|17004.49|17084.49|17004.49|17081.23|17001.23|9
1722470990000|2024-08-01 00:09:50|17084.88|17004.88|17086.78|17006.78|17086.78|17006.78|17084.68|17004.68|10
1722471000000|2024-08-01 00:10:00|17086.98|17006.98|17089.18|17009.18|17089.62|17009.62|17086.98|17006.98|10
1722471010000|2024-08-01 00:10:10|17088.9|17008.9|17090.25|17010.25|17090.61|17010.61|17088.49|17008.49|10
1722471020000|2024-08-01 00:10:20|17090.39|17010.39|17090.33|17010.33|17090.78|17010.78|17089.67|17009.67|10
1722471030000|2024-08-01 00:10:30|17089.52|17009.52|17091.43|17011.43|17091.43|17011.43|17089.35|17009.35|10
1722471040000|2024-08-01 00:10:40|17091.53|17011.53|17091.26|17011.26|17093.09|17013.09|17091.26|17011.26|10
1722471050000|2024-08-01 00:10:50|17091.87|17011.87|17092.91|17012.91|17092.91|17012.91|17091.87|17011.87|10
1722471060000|2024-08-01 00:11:00|17092.92|17012.92|17091.97|17011.97|17092.92|17012.92|17091.97|17011.97|10
1722471070000|2024-08-01 00:11:10|17091.86|17011.86|17090.14|17010.14|17091.86|17011.86|17089.94|17009.94|9
1722471080000|2024-08-01 00:11:20|17089.56|17009.56|17087.58|17007.58|17089.56|17009.56|17087.46|17007.46|10
1722471090000|2024-08-01 00:11:30|17087.38|17007.38|17086.38|17006.38|17087.44|17007.44|17086.38|17006.38|9
1722471100000|2024-08-01 00:11:40|17086.48|17006.48|17084.61|17004.61|17086.65|17006.65|17084.6|17004.6|9
1722471110000|2024-08-01 00:11:50|17084.51|17004.51|17082.16|17002.16|17084.51|17004.51|17081.52|17001.52|10
1722471120000|2024-08-01 00:12:00|17081.99|17001.99|17081.61|17001.61|17082.89|17002.89|17081.59|17001.59|10
1722471130000|2024-08-01 00:12:10|17081.22|17001.22|17077.79|16997.79|17081.22|17001.22|17077.79|16997.79|10
1722471140000|2024-08-01 00:12:20|17077.75|16997.75|17074.49|16994.49|17077.75|16997.75|17074.49|16994.49|10
1722471150000|2024-08-01 00:12:30|17074.42|16994.42|17073.22|16993.22|17074.42|16994.42|17073.22|16993.22|10
1722471160000|2024-08-01 00:12:40|17073.32|16993.32|17074.08|16994.08|17074.22|16994.22|17073.27|16993.27|10
1722471170000|2024-08-01 00:12:50|17073.89|16993.89|17071.2|16991.2|17074.16|16994.16|17071.2|16991.2|10
1722471180000|2024-08-01 00:13:00|17071.02|16991.02|17068.55|16988.55|17071.02|16991.02|17068.55|16988.55|10
1722471190000|2024-08-01 00:13:10|17068|16988|17067.51|16987.51|17068|16988|17067.38|16987.38|10
1722471200000|2024-08-01 00:13:20|17067.35|16987.35|17065.71|16985.71|17067.35|16987.35|17065.54|16985.54|10
1722471210000|2024-08-01 00:13:30|17065.28|16985.28|17065.21|16985.21|17065.34|16985.34|17065.19|16985.19|9
1722471220000|2024-08-01 00:13:40|17065.2|16985.2|17064.86|16984.86|17066.55|16986.55|17064.7|16984.7|9
1722471230000|2024-08-01 00:13:50|17064.22|16984.22|17063.8|16983.8|17064.31|16984.31|17063.8|16983.8|9
1722471240000|2024-08-01 00:14:00|17063.74|16983.74|17063.14|16983.14|17063.82|16983.82|17063.07|16983.07|10
1722471250000|2024-08-01 00:14:10|17062.96|16982.96|17064.02|16984.02|17064.02|16984.02|17062.69|16982.69|9
1722471260000|2024-08-01 00:14:20|17064.09|16984.09|17064.79|16984.79|17064.79|16984.79|17063.74|16983.74|10
1722471270000|2024-08-01 00:14:30|17065.31|16985.31|17064.18|16984.18|17065.34|16985.34|17062.68|16982.68|10
1722471280000|2024-08-01 00:14:40|17064.22|16984.22|17063.66|16983.66|17064.55|16984.55|17063.5|16983.5|10
1722471290000|2024-08-01 00:14:50|17063.69|16983.69|17065.52|16985.52|17065.52|16985.52|17063.69|16983.69|10
1722471300000|2024-08-01 00:15:00|17066.04|16986.04|17070.49|16990.49|17070.49|16990.49|17066.04|16986.04|10
1722471310000|2024-08-01 00:15:10|17070.63|16990.63|17071.85|16991.85|17071.85|16991.85|17070.07|16990.07|9
1722471320000|2024-08-01 00:15:20|17071.88|16991.88|17068.41|16988.41|17071.88|16991.88|17068.41|16988.41|10
1722471330000|2024-08-01 00:15:30|17067.88|16987.88|17071.28|16991.28|17071.28|16991.28|17067.88|16987.88|10
1722471340000|2024-08-01 00:15:40|17071.26|16991.26|17076.64|16996.64|17076.64|16996.64|17071.26|16991.26|10
1722471350000|2024-08-01 00:15:50|17076.91|16996.91|17078.35|16998.35|17078.35|16998.35|17076.91|16996.91|10
1722471360000|2024-08-01 00:16:00|17078.38|16998.38|17079.68|16999.68|17079.75|16999.75|17078.31|16998.31|10
1722471370000|2024-08-01 00:16:10|17079.89|16999.89|17078.91|16998.91|17079.89|16999.89|17078.52|16998.52|9
1722471380000|2024-08-01 00:16:20|17078.39|16998.39|17081.42|17001.42|17081.42|17001.42|17078.39|16998.39|10
1722471390000|2024-08-01 00:16:30|17081.71|17001.71|17083.62|17003.62|17083.62|17003.62|17081.71|17001.71|9
1722471400000|2024-08-01 00:16:40|17086.61|17006.61|17092.29|17012.29|17092.29|17012.29|17086.61|17006.61|10
1722471410000|2024-08-01 00:16:50|17092.4|17012.4|17093.68|17013.68|17093.72|17013.72|17092.4|17012.4|10
1722471420000|2024-08-01 00:17:00|17093.5|17013.5|17087.37|17007.37|17093.5|17013.5|17087.37|17007.37|10
1722471430000|2024-08-01 00:17:10|17087|17007|17084.58|17004.58|17088.06|17008.06|17084.58|17004.58|10
1722471440000|2024-08-01 00:17:20|17083.73|17003.73|17081.96|17001.96|17083.73|17003.73|17081.79|17001.79|10
1722471450000|2024-08-01 00:17:30|17081.74|17001.74|17081.01|17001.01|17082.62|17002.62|17081.01|17001.01|10
1722471460000|2024-08-01 00:17:40|17080.83|17000.83|17079.43|16999.43|17081.04|17001.04|17079.43|16999.43|10
1722471470000|2024-08-01 00:17:50|17078.95|16998.95|17077.12|16997.12|17078.97|16998.97|17077.12|16997.12|10
1722471480000|2024-08-01 00:18:00|17076.95|16996.95|17079.49|16999.49|17079.49|16999.49|17076.56|16996.56|9
1722471490000|2024-08-01 00:18:10|17079.21|16999.21|17075.17|16995.17|17079.21|16999.21|17075.17|16995.17|10
1722471500000|2024-08-01 00:18:20|17074.32|16994.32|17071.63|16991.63|17074.32|16994.32|17071.1|16991.1|10
1722471510000|2024-08-01 00:18:30|17070.71|16990.71|17076.24|16996.24|17076.24|16996.24|17070.71|16990.71|10
1722471520000|2024-08-01 00:18:40|17075.81|16995.81|17076.38|16996.38|17077.84|16997.84|17075.81|16995.81|9
1722471530000|2024-08-01 00:18:50|17076.19|16996.19|17071.82|16991.82|17076.19|16996.19|17071.82|16991.82|10
1722471540000|2024-08-01 00:19:00|17071.71|16991.71|17071.1|16991.1|17071.87|16991.87|17071.1|16991.1|10
1722471550000|2024-08-01 00:19:10|17071.13|16991.13|17069.39|16989.39|17071.39|16991.39|17069.39|16989.39|9
1722471560000|2024-08-01 00:19:20|17069.27|16989.27|17069.75|16989.75|17069.75|16989.75|17068.81|16988.81|10
1722471570000|2024-08-01 00:19:30|17070.61|16990.61|17072.14|16992.14|17072.2|16992.2|17070.61|16990.61|10
1722471580000|2024-08-01 00:19:40|17071.73|16991.73|17070.65|16990.65|17071.73|16991.73|17070.45|16990.45|10
1722471590000|2024-08-01 00:19:50|17070.33|16990.33|17071|16991|17071|16991|17070.33|16990.33|9
1722471600000|2024-08-01 00:20:00|17071.38|16991.38|17075.31|16995.31|17075.62|16995.62|17071.38|16991.38|10
1722471610000|2024-08-01 00:20:10|17075.36|16995.36|17075.7|16995.7|17075.7|16995.7|17075.35|16995.35|10
1722471620000|2024-08-01 00:20:20|17075.99|16995.99|17074.32|16994.32|17076.03|16996.03|17073.73|16993.73|9
1722471630000|2024-08-01 00:20:30|17073.61|16993.61|17071.69|16991.69|17073.61|16993.61|17071.69|16991.69|9
1722471640000|2024-08-01 00:20:40|17071.87|16991.87|17072.39|16992.39|17072.39|16992.39|17071.87|16991.87|9
1722471650000|2024-08-01 00:20:50|17072.32|16992.32|17071.65|16991.65|17072.32|16992.32|17071.15|16991.15|10
1722471660000|2024-08-01 00:21:00|17071.55|16991.55|17069.86|16989.86|17071.55|16991.55|17069.86|16989.86|9
1722471670000|2024-08-01 00:21:10|17069.94|16989.94|17069.11|16989.11|17070.29|16990.29|17069.11|16989.11|9
1722471680000|2024-08-01 00:21:20|17069.13|16989.13|17069.9|16989.9|17069.9|16989.9|17069.06|16989.06|10
1722471690000|2024-08-01 00:21:30|17069.76|16989.76|17069.59|16989.59|17070.2|16990.2|17069.44|16989.44|10
1722471700000|2024-08-01 00:21:40|17069.92|16989.92|17069|16989|17070.16|16990.16|17069|16989|9
1722471710000|2024-08-01 00:21:50|17068.79|16988.79|17067.33|16987.33|17068.79|16988.79|17067.19|16987.19|9
1722471720000|2024-08-01 00:22:00|17067.51|16987.51|17065.45|16985.45|17067.7|16987.7|17065.45|16985.45|10
1722471730000|2024-08-01 00:22:10|17065.43|16985.43|17064.91|16984.91|17065.88|16985.88|17064.91|16984.91|10
1722471740000|2024-08-01 00:22:20|17064.83|16984.83|17063.62|16983.62|17064.83|16984.83|17063.62|16983.62|10
1722471750000|2024-08-01 00:22:30|17063.51|16983.51|17062.8|16982.8|17063.51|16983.51|17062.8|16982.8|10
1722471760000|2024-08-01 00:22:40|17062.67|16982.67|17061.67|16981.67|17062.73|16982.73|17061.67|16981.67|10
1722471770000|2024-08-01 00:22:50|17061.75|16981.75|17062.78|16982.78|17062.78|16982.78|17061.75|16981.75|10
1722471780000|2024-08-01 00:23:00|17062.89|16982.89|17062.23|16982.23|17063.13|16983.13|17062.23|16982.23|10
1722471790000|2024-08-01 00:23:10|17061.84|16981.84|17061.73|16981.73|17061.84|16981.84|17061.64|16981.64|9
1722471800000|2024-08-01 00:23:20|17061.7|16981.7|17063.3|16983.3|17063.42|16983.42|17061.7|16981.7|10
1722471810000|2024-08-01 00:23:30|17063.29|16983.29|17063.02|16983.02|17063.5|16983.5|17062.76|16982.76|10
1722471820000|2024-08-01 00:23:40|17062.83|16982.83|17062.84|16982.84|17063.03|16983.03|17062.72|16982.72|10
1722471830000|2024-08-01 00:23:50|17062.96|16982.96|17061.8|16981.8|17063.25|16983.25|17061.5|16981.5|10
1722471840000|2024-08-01 00:24:00|17061.55|16981.55|17062.02|16982.02|17062.77|16982.77|17061.55|16981.55|10
1722471850000|2024-08-01 00:24:10|17061.82|16981.82|17059.88|16979.88|17061.86|16981.86|17059.86|16979.86|10
1722471860000|2024-08-01 00:24:20|17059.95|16979.95|17055.67|16975.67|17060.13|16980.13|17055.67|16975.67|10
1722471870000|2024-08-01 00:24:30|17055.52|16975.52|17055.49|16975.49|17056.08|16976.08|17055.47|16975.47|10
1722471880000|2024-08-01 00:24:40|17055.33|16975.33|17055.41|16975.41|17055.41|16975.41|17054.88|16974.88|10
1722471890000|2024-08-01 00:24:50|17055.11|16975.11|17054.35|16974.35|17055.11|16975.11|17054.35|16974.35|10
1722471900000|2024-08-01 00:25:00|17050.18|16970.18|17048.06|16968.06|17050.3|16970.3|17048.06|16968.06|10
1722471910000|2024-08-01 00:25:10|17048.25|16968.25|17046.7|16966.7|17048.25|16968.25|17046.62|16966.62|10
1722471920000|2024-08-01 00:25:20|17046.38|16966.38|17047.53|16967.53|17047.53|16967.53|17046.38|16966.38|10
1722471930000|2024-08-01 00:25:30|17047.55|16967.55|17048.66|16968.66|17048.66|16968.66|17047.55|16967.55|10
1722471940000|2024-08-01 00:25:40|17048.69|16968.69|17047.79|16967.79|17048.73|16968.73|17047.79|16967.79|9
1722471950000|2024-08-01 00:25:50|17047.49|16967.49|17044.87|16964.87|17047.49|16967.49|17044.87|16964.87|9
1722471960000|2024-08-01 00:26:00|17044.14|16964.14|17043.87|16963.87|17044.14|16964.14|17043.84|16963.84|10
1722471970000|2024-08-01 00:26:10|17043.77|16963.77|17040.55|16960.55|17043.77|16963.77|17040.55|16960.55|10
1722471980000|2024-08-01 00:26:20|17040.99|16960.99|17039.72|16959.72|17041.64|16961.64|17039.72|16959.72|9
1722471990000|2024-08-01 00:26:30|17039.63|16959.63|17039.8|16959.8|17039.8|16959.8|17039.08|16959.08|10
1722472000000|2024-08-01 00:26:40|17038.86|16958.86|17036.82|16956.82|17038.86|16958.86|17036.82|16956.82|10
1722472010000|2024-08-01 00:26:50|17036.81|16956.81|17036.14|16956.14|17036.89|16956.89|17036.14|16956.14|10
1722472020000|2024-08-01 00:27:00|17036.12|16956.12|17034.19|16954.19|17036.12|16956.12|17034.18|16954.18|9
1722472030000|2024-08-01 00:27:10|17034.2|16954.2|17034.01|16954.01|17034.2|16954.2|17033.29|16953.29|10
1722472040000|2024-08-01 00:27:20|17033.97|16953.97|17034.81|16954.81|17035.47|16955.47|17029.34|16949.34|10
1722472050000|2024-08-01 00:27:30|17035.31|16955.31|17032.43|16952.43|17036.51|16956.51|17032.43|16952.43|10
1722472060000|2024-08-01 00:27:40|17031.57|16951.57|17028.21|16948.21|17031.57|16951.57|17028.21|16948.21|10
1722472070000|2024-08-01 00:27:50|17028.11|16948.11|17030.23|16950.23|17030.23|16950.23|17027.74|16947.74|9
1722472080000|2024-08-01 00:28:00|17029.62|16949.62|17038.1|16958.1|17038.1|16958.1|17029.62|16949.62|10
1722472090000|2024-08-01 00:28:10|17037.87|16957.87|17036.96|16956.96|17039.42|16959.42|17036.96|16956.96|10
1722472100000|2024-08-01 00:28:20|17037.37|16957.37|17035.99|16955.99|17037.37|16957.37|17033.38|16953.38|9
1722472110000|2024-08-01 00:28:30|17036.25|16956.25|17042.3|16962.3|17042.3|16962.3|17036.25|16956.25|10
1722472120000|2024-08-01 00:28:40|17042.25|16962.25|17044.98|16964.98|17046.54|16966.54|17042.25|16962.25|10
1722472130000|2024-08-01 00:28:50|17045.21|16965.21|17043.26|16963.26|17046.05|16966.05|17043.18|16963.18|10
1722472140000|2024-08-01 00:29:00|17043.19|16963.19|17041.78|16961.78|17043.19|16963.19|17041.46|16961.46|10
1722472150000|2024-08-01 00:29:10|17041.69|16961.69|17041.77|16961.77|17042.23|16962.23|17041.69|16961.69|10
1722472160000|2024-08-01 00:29:20|17041.51|16961.51|17037.48|16957.48|17041.51|16961.51|17037.48|16957.48|10
1722472170000|2024-08-01 00:29:30|17037.32|16957.32|17037.2|16957.2|17037.34|16957.34|17036.79|16956.79|10
1722472180000|2024-08-01 00:29:40|17036.67|16956.67|17032.03|16952.03|17036.67|16956.67|17032.03|16952.03|10
1722472190000|2024-08-01 00:29:50|17032.05|16952.05|17029.29|16949.29|17032.29|16952.29|17029.29|16949.29|10
1722472200000|2024-08-01 00:30:00|17025.92|16945.92|17020.86|16940.86|17025.92|16945.92|17020.86|16940.86|9
1722472210000|2024-08-01 00:30:10|17019.7|16939.7|17020.26|16940.26|17020.56|16940.56|17018.92|16938.92|10
1722472220000|2024-08-01 00:30:20|17019.82|16939.82|17022.14|16942.14|17022.14|16942.14|17019.12|16939.12|10
1722472230000|2024-08-01 00:30:30|17023.09|16943.09|17025.21|16945.21|17025.4|16945.4|17023|16943|9
1722472240000|2024-08-01 00:30:40|17024.66|16944.66|17026.15|16946.15|17026.35|16946.35|17024.66|16944.66|9
1722472250000|2024-08-01 00:30:50|17025.5|16945.5|17025.2|16945.2|17025.92|16945.92|17024.08|16944.08|10
1722472260000|2024-08-01 00:31:00|17024.28|16944.28|17018.68|16938.68|17024.28|16944.28|17018.68|16938.68|10
1722472270000|2024-08-01 00:31:10|17018.17|16938.17|17020.21|16940.21|17020.61|16940.61|17016.02|16936.02|10
1722472280000|2024-08-01 00:31:20|17020.38|16940.38|17025.52|16945.52|17025.52|16945.52|17019.8|16939.8|10
1722472290000|2024-08-01 00:31:30|17026.35|16946.35|17033.57|16953.57|17033.61|16953.61|17026.35|16946.35|10
1722472300000|2024-08-01 00:31:40|17034|16954|17037.25|16957.25|17037.25|16957.25|17034|16954|10
1722472310000|2024-08-01 00:31:50|17037.86|16957.86|17038.8|16958.8|17038.8|16958.8|17037.86|16957.86|10
1722472320000|2024-08-01 00:32:00|17038.73|16958.73|17040.5|16960.5|17040.5|16960.5|17038.73|16958.73|10
1722472330000|2024-08-01 00:32:10|17040.14|16960.14|17041.63|16961.63|17041.89|16961.89|17040.14|16960.14|10
1722472340000|2024-08-01 00:32:20|17040.93|16960.93|17041.84|16961.84|17041.99|16961.99|17040.8|16960.8|10
1722472350000|2024-08-01 00:32:30|17041.83|16961.83|17043.13|16963.13|17043.13|16963.13|17041.81|16961.81|10
1722472360000|2024-08-01 00:32:40|17043.07|16963.07|17041.94|16961.94|17043.07|16963.07|17041.21|16961.21|9
1722472370000|2024-08-01 00:32:50|17041.93|16961.93|17042.51|16962.51|17042.51|16962.51|17041.93|16961.93|10
1722472380000|2024-08-01 00:33:00|17042.08|16962.08|17038.04|16958.04|17042.26|16962.26|17038.04|16958.04|10
1722472390000|2024-08-01 00:33:10|17037.98|16957.98|17039.06|16959.06|17039.16|16959.16|17037.34|16957.34|10
1722472400000|2024-08-01 00:33:20|17039.25|16959.25|17041.08|16961.08|17041.22|16961.22|17039.25|16959.25|10
1722472410000|2024-08-01 00:33:30|17041.63|16961.63|17038.39|16958.39|17041.63|16961.63|17038.39|16958.39|10
1722472420000|2024-08-01 00:33:40|17038.4|16958.4|17036.45|16956.45|17038.42|16958.42|17036.45|16956.45|10
1722472430000|2024-08-01 00:33:50|17036.57|16956.57|17036.29|16956.29|17036.93|16956.93|17036.29|16956.29|9
1722472440000|2024-08-01 00:34:00|17036.6|16956.6|17037.19|16957.19|17037.36|16957.36|17036.6|16956.6|10
1722472450000|2024-08-01 00:34:10|17037.27|16957.27|17038.95|16958.95|17039.5|16959.5|17037.27|16957.27|10
1722472460000|2024-08-01 00:34:20|17038.64|16958.64|17040.56|16960.56|17040.56|16960.56|17038.28|16958.28|9
1722472470000|2024-08-01 00:34:30|17040.72|16960.72|17044.67|16964.67|17044.68|16964.68|17040.72|16960.72|10
1722472480000|2024-08-01 00:34:40|17044.95|16964.95|17047|16967|17047|16967|17044.64|16964.64|10
1722472490000|2024-08-01 00:34:50|17047.5|16967.5|17048.2|16968.2|17048.2|16968.2|17047.34|16967.34|10
1722472500000|2024-08-01 00:35:00|17048.58|16968.58|17050.88|16970.88|17051.82|16971.82|17048.58|16968.58|10
1722472510000|2024-08-01 00:35:10|17050.39|16970.39|17051.78|16971.78|17051.78|16971.78|17050.15|16970.15|10
1722472520000|2024-08-01 00:35:20|17053.42|16973.42|17056.5|16976.5|17056.5|16976.5|17053.42|16973.42|10
1722472530000|2024-08-01 00:35:30|17056.54|16976.54|17062.38|16982.38|17062.38|16982.38|17056.54|16976.54|10
1722472540000|2024-08-01 00:35:40|17062.63|16982.63|17066.71|16986.71|17066.71|16986.71|17062.63|16982.63|10
1722472550000|2024-08-01 00:35:50|17066.99|16986.99|17068.68|16988.68|17068.76|16988.76|17066.66|16986.66|10
1722472560000|2024-08-01 00:36:00|17068.49|16988.49|17067.77|16987.77|17070.15|16990.15|17067.06|16987.06|10
1722472570000|2024-08-01 00:36:10|17067.19|16987.19|17067.89|16987.89|17068.52|16988.52|17066.8|16986.8|10
1722472580000|2024-08-01 00:36:20|17067.23|16987.23|17065.77|16985.77|17067.74|16987.74|17065.59|16985.59|10
1722472590000|2024-08-01 00:36:30|17065.71|16985.71|17067.92|16987.92|17068.06|16988.06|17065.71|16985.71|10
1722472600000|2024-08-01 00:36:40|17067.93|16987.93|17067.37|16987.37|17068.36|16988.36|17067.34|16987.34|10
1722472610000|2024-08-01 00:36:50|17067.48|16987.48|17073.15|16993.15|17073.15|16993.15|17067.48|16987.48|9
1722472620000|2024-08-01 00:37:00|17072.81|16992.81|17073.67|16993.67|17073.67|16993.67|17072.52|16992.52|10
1722472630000|2024-08-01 00:37:10|17073.46|16993.46|17074.6|16994.6|17074.6|16994.6|17073.46|16993.46|10
1722472640000|2024-08-01 00:37:20|17075.39|16995.39|17076.6|16996.6|17076.85|16996.85|17075.37|16995.37|10
1722472650000|2024-08-01 00:37:30|17076.53|16996.53|17076.12|16996.12|17076.53|16996.53|17075.95|16995.95|10
1722472660000|2024-08-01 00:37:40|17075.97|16995.97|17074.76|16994.76|17075.97|16995.97|17073.4|16993.4|10
1722472670000|2024-08-01 00:37:50|17075.06|16995.06|17075.39|16995.39|17075.61|16995.61|17075.01|16995.01|10
1722472680000|2024-08-01 00:38:00|17075.31|16995.31|17075.46|16995.46|17075.68|16995.68|17075.31|16995.31|8
1722472690000|2024-08-01 00:38:10|17075.75|16995.75|17073.77|16993.77|17075.75|16995.75|17073.61|16993.61|10
1722472700000|2024-08-01 00:38:20|17074.04|16994.04|17075.63|16995.63|17075.63|16995.63|17074.04|16994.04|10
1722472710000|2024-08-01 00:38:30|17076.41|16996.41|17077.44|16997.44|17077.44|16997.44|17076.41|16996.41|9
1722472720000|2024-08-01 00:38:40|17077.32|16997.32|17078.76|16998.76|17078.76|16998.76|17077.32|16997.32|10
1722472730000|2024-08-01 00:38:50|17078.85|16998.85|17079.77|16999.77|17080.06|17000.06|17078.85|16998.85|10
1722472740000|2024-08-01 00:39:00|17079.44|16999.44|17079.58|16999.58|17080.95|17000.95|17079.42|16999.42|10
1722472750000|2024-08-01 00:39:10|17079.36|16999.36|17081.25|17001.25|17081.25|17001.25|17079.19|16999.19|9
1722472760000|2024-08-01 00:39:20|17081.71|17001.71|17083.61|17003.61|17083.61|17003.61|17081.71|17001.71|10
1722472770000|2024-08-01 00:39:30|17084.51|17004.51|17090.08|17010.08|17090.08|17010.08|17084.51|17004.51|10
1722472780000|2024-08-01 00:39:40|17090.46|17010.46|17091.17|17011.17|17091.17|17011.17|17090.17|17010.17|9
1722472790000|2024-08-01 00:39:50|17091.25|17011.25|17090.08|17010.08|17091.25|17011.25|17090.08|17010.08|10
1722472800000|2024-08-01 00:40:00|17090.07|17010.07|17089.89|17009.89|17092.18|17012.18|17089.41|17009.41|10
1722472810000|2024-08-01 00:40:10|17089.85|17009.85|17088.7|17008.7|17090.06|17010.06|17088.38|17008.38|10
1722472820000|2024-08-01 00:40:20|17089.26|17009.26|17090.96|17010.96|17091.02|17011.02|17089.26|17009.26|10
1722472830000|2024-08-01 00:40:30|17090.88|17010.88|17091.35|17011.35|17091.75|17011.75|17090.88|17010.88|10
1722472840000|2024-08-01 00:40:40|17091.45|17011.45|17090.78|17010.78|17091.91|17011.91|17090.78|17010.78|10
1722472850000|2024-08-01 00:40:50|17090.34|17010.34|17090.42|17010.42|17090.65|17010.65|17090.34|17010.34|9
1722472860000|2024-08-01 00:41:00|17090.41|17010.41|17089.51|17009.51|17090.41|17010.41|17089.51|17009.51|10
1722472870000|2024-08-01 00:41:10|17089.93|17009.93|17088.37|17008.37|17089.93|17009.93|17088.33|17008.33|10
1722472880000|2024-08-01 00:41:20|17087.87|17007.87|17086.96|17006.96|17087.87|17007.87|17086.68|17006.68|10
1722472890000|2024-08-01 00:41:30|17086.62|17006.62|17084.78|17004.78|17086.62|17006.62|17084.65|17004.65|9
1722472900000|2024-08-01 00:41:40|17084.88|17004.88|17084.48|17004.48|17084.88|17004.88|17083.94|17003.94|10
1722472910000|2024-08-01 00:41:50|17084.49|17004.49|17082.36|17002.36|17084.87|17004.87|17081.89|17001.89|10
1722472920000|2024-08-01 00:42:00|17082.18|17002.18|17084.62|17004.62|17085.29|17005.29|17082.18|17002.18|10
1722472930000|2024-08-01 00:42:10|17084.81|17004.81|17081.7|17001.7|17084.81|17004.81|17081.7|17001.7|10
1722472940000|2024-08-01 00:42:20|17080.76|17000.76|17078.66|16998.66|17080.76|17000.76|17078.65|16998.65|10
1722472950000|2024-08-01 00:42:30|17078.82|16998.82|17077.36|16997.36|17078.82|16998.82|17077.36|16997.36|9
1722472960000|2024-08-01 00:42:40|17077.35|16997.35|17076.78|16996.78|17077.74|16997.74|17075.67|16995.67|10
1722472970000|2024-08-01 00:42:50|17076.61|16996.61|17076.01|16996.01|17076.61|16996.61|17076.01|16996.01|10
1722472980000|2024-08-01 00:43:00|17075.84|16995.84|17074.31|16994.31|17075.84|16995.84|17074.31|16994.31|10
1722472990000|2024-08-01 00:43:10|17074.18|16994.18|17072.19|16992.19|17074.18|16994.18|17072.19|16992.19|8
1722473000000|2024-08-01 00:43:20|17072.1|16992.1|17072.09|16992.09|17072.93|16992.93|17072.09|16992.09|8
1722473010000|2024-08-01 00:43:30|17071.45|16991.45|17070.45|16990.45|17071.45|16991.45|17070.45|16990.45|9
1722473020000|2024-08-01 00:43:40|17070.33|16990.33|17070.24|16990.24|17070.41|16990.41|17070.16|16990.16|9
1722473030000|2024-08-01 00:43:50|17069.73|16989.73|17067.04|16987.04|17069.73|16989.73|17067.04|16987.04|10
1722473040000|2024-08-01 00:44:00|17066.6|16986.6|17065.03|16985.03|17066.6|16986.6|17065.03|16985.03|10
1722473050000|2024-08-01 00:44:10|17064.86|16984.86|17065.1|16985.1|17065.1|16985.1|17064.78|16984.78|10
1722473060000|2024-08-01 00:44:20|17064.91|16984.91|17064.6|16984.6|17064.99|16984.99|17064.48|16984.48|10
1722473070000|2024-08-01 00:44:30|17064.41|16984.41|17062.11|16982.11|17064.51|16984.51|17062.11|16982.11|10
1722473080000|2024-08-01 00:44:40|17061.88|16981.88|17057.78|16977.78|17061.88|16981.88|17057.78|16977.78|10
1722473090000|2024-08-01 00:44:50|17057.66|16977.66|17055.73|16975.73|17057.66|16977.66|17055.38|16975.38|10
1722473100000|2024-08-01 00:45:00|17054.86|16974.86|17048.56|16968.56|17054.99|16974.99|17048.56|16968.56|10
1722473110000|2024-08-01 00:45:10|17048.31|16968.31|17044.73|16964.73|17048.31|16968.31|17044.58|16964.58|10
1722473120000|2024-08-01 00:45:20|17044.31|16964.31|17039.78|16959.78|17044.31|16964.31|17039.64|16959.64|10
1722473130000|2024-08-01 00:45:30|17039.77|16959.77|17038.47|16958.47|17040.11|16960.11|17038.05|16958.05|10
1722473140000|2024-08-01 00:45:40|17038.59|16958.59|17035.34|16955.34|17038.59|16958.59|17034.95|16954.95|10
1722473150000|2024-08-01 00:45:50|17034.91|16954.91|17031.89|16951.89|17034.91|16954.91|17031.89|16951.89|10
1722473160000|2024-08-01 00:46:00|17031.76|16951.76|17030.58|16950.58|17031.76|16951.76|17030.47|16950.47|10
1722473170000|2024-08-01 00:46:10|17030.55|16950.55|17029.24|16949.24|17030.58|16950.58|17029.24|16949.24|9
1722473180000|2024-08-01 00:46:20|17029.53|16949.53|17023.98|16943.98|17029.75|16949.75|17023.98|16943.98|10
1722473190000|2024-08-01 00:46:30|17022.25|16942.25|17014.42|16934.42|17022.25|16942.25|17014.42|16934.42|10
1722473200000|2024-08-01 00:46:40|17015.16|16935.16|17011.33|16931.33|17015.16|16935.16|17011.33|16931.33|10
1722473210000|2024-08-01 00:46:50|17010.82|16930.82|17006.77|16926.77|17011.9|16931.9|17006.06|16926.06|10
1722473220000|2024-08-01 00:47:00|17006.36|16926.36|17003.63|16923.63|17006.36|16926.36|17003.63|16923.63|10
1722473230000|2024-08-01 00:47:10|17003.71|16923.71|16998.11|16918.11|17003.71|16923.71|16997.17|16917.17|10
1722473240000|2024-08-01 00:47:20|16995.97|16915.97|16992.1|16912.1|16995.97|16915.97|16991.06|16911.06|10
1722473250000|2024-08-01 00:47:30|16992.45|16912.45|17000.56|16920.56|17000.57|16920.57|16992.45|16912.45|10
1722473260000|2024-08-01 00:47:40|17000.58|16920.58|17000.36|16920.36|17001.3|16921.3|17000.36|16920.36|10
1722473270000|2024-08-01 00:47:50|17000.66|16920.66|16997.32|16917.32|17000.71|16920.71|16997.32|16917.32|10
1722473280000|2024-08-01 00:48:00|16996.93|16916.93|16989.71|16909.71|16996.93|16916.93|16989.05|16909.05|10
1722473290000|2024-08-01 00:48:10|16990.32|16910.32|16996.1|16916.1|16996.1|16916.1|16990.32|16910.32|10
1722473300000|2024-08-01 00:48:20|16997.01|16917.01|17002.22|16922.22|17002.51|16922.51|16997.01|16917.01|9
1722473310000|2024-08-01 00:48:30|17002.52|16922.52|17007.35|16927.35|17007.87|16927.87|17002.52|16922.52|10
1722473320000|2024-08-01 00:48:40|17006.96|16926.96|17008.78|16928.78|17010.4|16930.4|17006.96|16926.96|10
1722473330000|2024-08-01 00:48:50|17008.38|16928.38|17008.13|16928.13|17008.38|16928.38|17006.93|16926.93|10
1722473340000|2024-08-01 00:49:00|17008.19|16928.19|16999.55|16919.55|17009.09|16929.09|16999.55|16919.55|10
1722473350000|2024-08-01 00:49:10|16998.12|16918.12|16996.68|16916.68|16998.12|16918.12|16995.26|16915.26|10
1722473360000|2024-08-01 00:49:20|16996.28|16916.28|16997.3|16917.3|16997.3|16917.3|16995.97|16915.97|10
1722473370000|2024-08-01 00:49:30|16997.23|16917.23|16999.66|16919.66|16999.66|16919.66|16997.22|16917.22|9
1722473380000|2024-08-01 00:49:40|16999.64|16919.64|17001.67|16921.67|17001.67|16921.67|16999.64|16919.64|9
1722473390000|2024-08-01 00:49:50|17001.76|16921.76|17000.14|16920.14|17001.86|16921.86|17000.14|16920.14|9
1722473400000|2024-08-01 00:50:00|17000.29|16920.29|17003.27|16923.27|17003.32|16923.32|17000.29|16920.29|9
1722473410000|2024-08-01 00:50:10|17003.32|16923.32|17005.14|16925.14|17005.14|16925.14|17002.97|16922.97|10
1722473420000|2024-08-01 00:50:20|17005.11|16925.11|17007.7|16927.7|17007.7|16927.7|17005.07|16925.07|10
1722473430000|2024-08-01 00:50:30|17008.36|16928.36|17013.39|16933.39|17013.39|16933.39|17008.36|16928.36|9
1722473440000|2024-08-01 00:50:40|17013.65|16933.65|17014.5|16934.5|17014.83|16934.83|17013.65|16933.65|9
1722473450000|2024-08-01 00:50:50|17014.18|16934.18|17019.21|16939.21|17019.21|16939.21|17014.03|16934.03|10
1722473460000|2024-08-01 00:51:00|17019.17|16939.17|17026.25|16946.25|17026.25|16946.25|17019.03|16939.03|9
1722473470000|2024-08-01 00:51:10|17026.18|16946.18|17030.52|16950.52|17030.52|16950.52|17026.18|16946.18|10
1722473480000|2024-08-01 00:51:20|17030.77|16950.77|17036.26|16956.26|17036.26|16956.26|17030.77|16950.77|10
1722473490000|2024-08-01 00:51:30|17036.5|16956.5|17043.57|16963.57|17043.57|16963.57|17036.5|16956.5|10
1722473500000|2024-08-01 00:51:40|17043.94|16963.94|17046.54|16966.54|17046.54|16966.54|17043.88|16963.88|10
1722473510000|2024-08-01 00:51:50|17046.65|16966.65|17047.27|16967.27|17047.27|16967.27|17046|16966|10
1722473520000|2024-08-01 00:52:00|17047.29|16967.29|17046.02|16966.02|17047.54|16967.54|17045.69|16965.69|10
1722473530000|2024-08-01 00:52:10|17046.06|16966.06|17044.07|16964.07|17046.08|16966.08|17043.47|16963.47|10
1722473540000|2024-08-01 00:52:20|17043.95|16963.95|17044.24|16964.24|17044.24|16964.24|17043.42|16963.42|10
1722473550000|2024-08-01 00:52:30|17044.26|16964.26|17043.56|16963.56|17044.7|16964.7|17043.42|16963.42|9
1722473560000|2024-08-01 00:52:40|17043.9|16963.9|17040.4|16960.4|17043.9|16963.9|17040.4|16960.4|9
1722473570000|2024-08-01 00:52:50|17040.15|16960.15|17038.06|16958.06|17040.15|16960.15|17038.06|16958.06|10
1722473580000|2024-08-01 00:53:00|17037.9|16957.9|17037.7|16957.7|17038.02|16958.02|17037.3|16957.3|10
1722473590000|2024-08-01 00:53:10|17037.5|16957.5|17037.18|16957.18|17037.5|16957.5|17037.18|16957.18|10
1722473600000|2024-08-01 00:53:20|17037.13|16957.13|17037.77|16957.77|17037.77|16957.77|17036.89|16956.89|10
1722473610000|2024-08-01 00:53:30|17037.72|16957.72|17037.73|16957.73|17037.85|16957.85|17037.48|16957.48|10
1722473620000|2024-08-01 00:53:40|17037.12|16957.12|17036.24|16956.24|17037.12|16957.12|17036.24|16956.24|10
1722473630000|2024-08-01 00:53:50|17036.31|16956.31|17035.43|16955.43|17036.31|16956.31|17035.43|16955.43|10
1722473640000|2024-08-01 00:54:00|17035.79|16955.79|17035.86|16955.86|17035.89|16955.89|17035.45|16955.45|10
1722473650000|2024-08-01 00:54:10|17035.34|16955.34|17034.46|16954.46|17035.34|16955.34|17034.46|16954.46|8
1722473660000|2024-08-01 00:54:20|17034.42|16954.42|17037.77|16957.77|17037.77|16957.77|17034.37|16954.37|10
1722473670000|2024-08-01 00:54:30|17037.95|16957.95|17039.87|16959.87|17039.87|16959.87|17037.95|16957.95|10
1722473680000|2024-08-01 00:54:40|17040.14|16960.14|17040.65|16960.65|17040.92|16960.92|17040|16960|10
1722473690000|2024-08-01 00:54:50|17040.43|16960.43|17040.01|16960.01|17040.43|16960.43|17039.76|16959.76|10
1722473700000|2024-08-01 00:55:00|17039.8|16959.8|17036.12|16956.12|17040.34|16960.34|17036.12|16956.12|10
1722473710000|2024-08-01 00:55:10|17036.07|16956.07|17035.09|16955.09|17036.76|16956.76|17034.71|16954.71|10
1722473720000|2024-08-01 00:55:20|17035.45|16955.45|17040.62|16960.62|17040.62|16960.62|17035.45|16955.45|10
1722473730000|2024-08-01 00:55:30|17040.67|16960.67|17042.28|16962.28|17042.28|16962.28|17040.42|16960.42|10
1722473740000|2024-08-01 00:55:40|17042.56|16962.56|17044.04|16964.04|17044.04|16964.04|17042.36|16962.36|9
1722473750000|2024-08-01 00:55:50|17044.36|16964.36|17044.82|16964.82|17045.06|16965.06|17044.36|16964.36|7
1722473760000|2024-08-01 00:56:00|17044.93|16964.93|17044.21|16964.21|17044.98|16964.98|17043.87|16963.87|10
1722473770000|2024-08-01 00:56:10|17044.43|16964.43|17042.38|16962.38|17044.43|16964.43|17042.38|16962.38|10
1722473780000|2024-08-01 00:56:20|17042.37|16962.37|17041.66|16961.66|17042.37|16962.37|17041.41|16961.41|10
1722473790000|2024-08-01 00:56:30|17041.77|16961.77|17044.12|16964.12|17044.12|16964.12|17041.77|16961.77|9
1722473800000|2024-08-01 00:56:40|17044.05|16964.05|17041.87|16961.87|17044.09|16964.09|17041.64|16961.64|10
1722473810000|2024-08-01 00:56:50|17041.96|16961.96|17044.15|16964.15|17044.41|16964.41|17041.61|16961.61|9
1722473820000|2024-08-01 00:57:00|17044.36|16964.36|17044.55|16964.55|17044.62|16964.62|17044.31|16964.31|10
1722473830000|2024-08-01 00:57:10|17045.09|16965.09|17047.86|16967.86|17047.86|16967.86|17045.09|16965.09|10
1722473840000|2024-08-01 00:57:20|17049.15|16969.15|17053.75|16973.75|17053.75|16973.75|17049.15|16969.15|10
1722473850000|2024-08-01 00:57:30|17053.94|16973.94|17057.66|16977.66|17057.66|16977.66|17053.94|16973.94|10
1722473860000|2024-08-01 00:57:40|17058.44|16978.44|17060.17|16980.17|17060.17|16980.17|17058.44|16978.44|10
1722473870000|2024-08-01 00:57:50|17060.02|16980.02|17059.71|16979.71|17060.16|16980.16|17059.71|16979.71|10
1722473880000|2024-08-01 00:58:00|17059.8|16979.8|17059.58|16979.58|17059.8|16979.8|17058.79|16978.79|10
1722473890000|2024-08-01 00:58:10|17059.52|16979.52|17061.7|16981.7|17061.73|16981.73|17059.05|16979.05|10
1722473900000|2024-08-01 00:58:20|17061.66|16981.66|17062.01|16982.01|17062.01|16982.01|17061.38|16981.38|9
1722473910000|2024-08-01 00:58:30|17061.98|16981.98|17061.94|16981.94|17062.46|16982.46|17061.83|16981.83|10
1722473920000|2024-08-01 00:58:40|17061.88|16981.88|17062.12|16982.12|17062.12|16982.12|17061.85|16981.85|8
1722473930000|2024-08-01 00:58:50|17062.38|16982.38|17062.57|16982.57|17062.66|16982.66|17062.29|16982.29|10
1722473940000|2024-08-01 00:59:00|17062.72|16982.72|17062.99|16982.99|17062.99|16982.99|17062.72|16982.72|10
1722473950000|2024-08-01 00:59:10|17063.43|16983.43|17062.36|16982.36|17063.48|16983.48|17062.36|16982.36|10
1722473960000|2024-08-01 00:59:20|17062.13|16982.13|17063.16|16983.16|17063.22|16983.22|17062.13|16982.13|9
1722473970000|2024-08-01 00:59:30|17063.06|16983.06|17063.08|16983.08|17063.64|16983.64|17063.06|16983.06|9
1722473980000|2024-08-01 00:59:40|17063.34|16983.34|17063.1|16983.1|17063.34|16983.34|17063.06|16983.06|10
1722473990000|2024-08-01 00:59:50|17063.19|16983.19|17063.28|16983.28|17063.47|16983.47|17062.45|16982.45|10
1722474000000|2024-08-01 01:00:00|17063.32|16983.32|17060.22|16980.22|17063.32|16983.32|17059.99|16979.99|10
1722474010000|2024-08-01 01:00:10|17060.03|16980.03|17060.73|16980.73|17060.83|16980.83|17059.61|16979.61|9
1722474020000|2024-08-01 01:00:20|17061|16981|17061.51|16981.51|17061.89|16981.89|17061|16981|10
1722474030000|2024-08-01 01:00:30|17061.98|16981.98|17061.1|16981.1|17061.98|16981.98|17061.08|16981.08|10
1722474040000|2024-08-01 01:00:40|17061.2|16981.2|17061.2|16981.2|17061.9|16981.9|17060.82|16980.82|10
1722474050000|2024-08-01 01:00:50|17060.95|16980.95|17061.07|16981.07|17061.08|16981.08|17060.32|16980.32|9
1722474060000|2024-08-01 01:01:00|17060.85|16980.85|17060.42|16980.42|17061.11|16981.11|17060.42|16980.42|9
1722474070000|2024-08-01 01:01:10|17060.39|16980.39|17058.91|16978.91|17060.39|16980.39|17058.87|16978.87|10
1722474080000|2024-08-01 01:01:20|17059.01|16979.01|17058.38|16978.38|17059.01|16979.01|17058.24|16978.24|9
1722474090000|2024-08-01 01:01:30|17058.42|16978.42|17056.92|16976.92|17058.45|16978.45|17056.92|16976.92|10
1722474100000|2024-08-01 01:01:40|17057.07|16977.07|17061.6|16981.6|17061.6|16981.6|17056.98|16976.98|10
1722474110000|2024-08-01 01:01:50|17061.62|16981.62|17064.32|16984.32|17064.34|16984.34|17061.58|16981.58|10
1722474120000|2024-08-01 01:02:00|17064.53|16984.53|17068.2|16988.2|17068.2|16988.2|17064.53|16984.53|10
1722474130000|2024-08-01 01:02:10|17068.37|16988.37|17067.72|16987.72|17068.51|16988.51|17067.72|16987.72|10
1722474140000|2024-08-01 01:02:20|17067.9|16987.9|17067.45|16987.45|17067.9|16987.9|17067.23|16987.23|10
1722474150000|2024-08-01 01:02:30|17067.41|16987.41|17069.97|16989.97|17069.97|16989.97|17067.31|16987.31|10
1722474160000|2024-08-01 01:02:40|17070.02|16990.02|17070.48|16990.48|17070.82|16990.82|17070.02|16990.02|10
1722474170000|2024-08-01 01:02:50|17070|16990|17069.27|16989.27|17070|16990|17068.8|16988.8|10
1722474180000|2024-08-01 01:03:00|17069.23|16989.23|17070.64|16990.64|17070.67|16990.67|17068.88|16988.88|9
1722474190000|2024-08-01 01:03:10|17070.81|16990.81|17072.05|16992.05|17072.05|16992.05|17070.81|16990.81|9
1722474200000|2024-08-01 01:03:20|17072.14|16992.14|17073.24|16993.24|17073.24|16993.24|17072.12|16992.12|10
1722474210000|2024-08-01 01:03:30|17073.66|16993.66|17075.4|16995.4|17075.4|16995.4|17073.66|16993.66|10
1722474220000|2024-08-01 01:03:40|17075.53|16995.53|17076.96|16996.96|17076.96|16996.96|17075.52|16995.52|10
1722474230000|2024-08-01 01:03:50|17077.22|16997.22|17081.83|17001.83|17082.54|17002.54|17077.22|16997.22|10
1722474240000|2024-08-01 01:04:00|17081.85|17001.85|17085.56|17005.56|17086.02|17006.02|17081.81|17001.81|10
1722474250000|2024-08-01 01:04:10|17085.65|17005.65|17083.14|17003.14|17085.94|17005.94|17082.81|17002.81|10
1722474260000|2024-08-01 01:04:20|17083.66|17003.66|17083.71|17003.71|17083.84|17003.84|17083.04|17003.04|10
1722474270000|2024-08-01 01:04:30|17083.42|17003.42|17082.76|17002.76|17083.42|17003.42|17082.25|17002.25|9
1722474280000|2024-08-01 01:04:40|17082.73|17002.73|17082.08|17002.08|17083.02|17003.02|17082.08|17002.08|10
1722474290000|2024-08-01 01:04:50|17082.31|17002.31|17077.86|16997.86|17082.31|17002.31|17077.86|16997.86|10
1722474300000|2024-08-01 01:05:00|17077.36|16997.36|17071.89|16991.89|17077.36|16997.36|17071.89|16991.89|10
1722474310000|2024-08-01 01:05:10|17070.94|16990.94|17068.59|16988.59|17070.94|16990.94|17068.31|16988.31|10
1722474320000|2024-08-01 01:05:20|17068.27|16988.27|17068.91|16988.91|17069.52|16989.52|17068.27|16988.27|10
1722474330000|2024-08-01 01:05:30|17068.87|16988.87|17070.04|16990.04|17070.16|16990.16|17068.5|16988.5|10
1722474340000|2024-08-01 01:05:40|17070.05|16990.05|17068.45|16988.45|17070.05|16990.05|17068.45|16988.45|10
1722474350000|2024-08-01 01:05:50|17068.33|16988.33|17068.02|16988.02|17068.33|16988.33|17067.48|16987.48|10
1722474360000|2024-08-01 01:06:00|17067.85|16987.85|17067.29|16987.29|17068.4|16988.4|17067.28|16987.28|10
1722474370000|2024-08-01 01:06:10|17066.54|16986.54|17061.78|16981.78|17066.54|16986.54|17061.06|16981.06|9
1722474380000|2024-08-01 01:06:20|17062.02|16982.02|17057.26|16977.26|17062.2|16982.2|17057.26|16977.26|10
1722474390000|2024-08-01 01:06:30|17057.11|16977.11|17055.12|16975.12|17057.11|16977.11|17054.12|16974.12|10
1722474400000|2024-08-01 01:06:40|17054.87|16974.87|17054.18|16974.18|17056.13|16976.13|17054.18|16974.18|8
1722474410000|2024-08-01 01:06:50|17053.54|16973.54|17043.75|16963.75|17053.61|16973.61|17043.75|16963.75|10
1722474420000|2024-08-01 01:07:00|17043.72|16963.72|17042.34|16962.34|17043.82|16963.82|17042.34|16962.34|10
1722474430000|2024-08-01 01:07:10|17041.99|16961.99|17038.36|16958.36|17041.99|16961.99|17038.31|16958.31|10
1722474440000|2024-08-01 01:07:20|17033.39|16953.39|17033.3|16953.3|17033.45|16953.45|17033.15|16953.15|10
1722474450000|2024-08-01 01:07:30|17033.31|16953.31|17028.93|16948.93|17033.31|16953.31|17028.93|16948.93|10
1722474460000|2024-08-01 01:07:40|17028.88|16948.88|17029.71|16949.71|17029.75|16949.75|17028.25|16948.25|10
1722474470000|2024-08-01 01:07:50|17029.92|16949.92|17030.25|16950.25|17030.57|16950.57|17029.92|16949.92|10
1722474480000|2024-08-01 01:08:00|17030.22|16950.22|17026.35|16946.35|17030.22|16950.22|17026.35|16946.35|10
1722474490000|2024-08-01 01:08:10|17026.24|16946.24|17024.3|16944.3|17026.24|16946.24|17023.98|16943.98|10
1722474500000|2024-08-01 01:08:20|17022.45|16942.45|17016.96|16936.96|17022.45|16942.45|17016.82|16936.82|10
1722474510000|2024-08-01 01:08:30|17016.72|16936.72|17016.81|16936.81|17017.15|16937.15|17016.06|16936.06|10
1722474520000|2024-08-01 01:08:40|17017.63|16937.63|17020.33|16940.33|17020.33|16940.33|17017.25|16937.25|10
1722474530000|2024-08-01 01:08:50|17020.19|16940.19|17018.9|16938.9|17020.19|16940.19|17018.72|16938.72|9
1722474540000|2024-08-01 01:09:00|17019.04|16939.04|17016.58|16936.58|17019.04|16939.04|17016.43|16936.43|10
1722474550000|2024-08-01 01:09:10|17015.89|16935.89|17017.74|16937.74|17017.74|16937.74|17014.31|16934.31|10
1722474560000|2024-08-01 01:09:20|17017.65|16937.65|17017.84|16937.84|17018.26|16938.26|17017.57|16937.57|10
1722474570000|2024-08-01 01:09:30|17017.73|16937.73|17018.05|16938.05|17018.49|16938.49|17017.66|16937.66|10
1722474580000|2024-08-01 01:09:40|17018.02|16938.02|17016.35|16936.35|17018.02|16938.02|17016.35|16936.35|8
1722474590000|2024-08-01 01:09:50|17016.23|16936.23|17012.68|16932.68|17016.23|16936.23|17012.58|16932.58|9
1722474600000|2024-08-01 01:10:00|17012.7|16932.7|17007.52|16927.52|17012.7|16932.7|17007.52|16927.52|10
1722474610000|2024-08-01 01:10:10|17006.7|16926.7|17007.7|16927.7|17007.7|16927.7|17005.85|16925.85|10
1722474620000|2024-08-01 01:10:20|17008.36|16928.36|17010.64|16930.64|17010.64|16930.64|17007.96|16927.96|10
1722474630000|2024-08-01 01:10:30|17012.9|16932.9|17013.98|16933.98|17014.49|16934.49|17012.38|16932.38|10
1722474640000|2024-08-01 01:10:40|17013.77|16933.77|17011.74|16931.74|17013.87|16933.87|17011.74|16931.74|10
1722474650000|2024-08-01 01:10:50|17011.69|16931.69|17011.04|16931.04|17012.29|16932.29|17011.04|16931.04|10
1722474660000|2024-08-01 01:11:00|17010.83|16930.83|17011.91|16931.91|17012.24|16932.24|17010.78|16930.78|10
1722474670000|2024-08-01 01:11:10|17012.79|16932.79|17019.97|16939.97|17019.97|16939.97|17012.79|16932.79|10
1722474680000|2024-08-01 01:11:20|17019.85|16939.85|17021.34|16941.34|17022.18|16942.18|17019.85|16939.85|10
1722474690000|2024-08-01 01:11:30|17022.02|16942.02|17023.05|16943.05|17023.13|16943.13|17021.78|16941.78|10
1722474700000|2024-08-01 01:11:40|17023.14|16943.14|17027.32|16947.32|17027.32|16947.32|17023.14|16943.14|10
1722474710000|2024-08-01 01:11:50|17027.67|16947.67|17029.24|16949.24|17029.24|16949.24|17027.67|16947.67|10
1722474720000|2024-08-01 01:12:00|17029.82|16949.82|17032.66|16952.66|17032.66|16952.66|17029.82|16949.82|10
1722474730000|2024-08-01 01:12:10|17032.99|16952.99|17034.91|16954.91|17035.54|16955.54|17032.99|16952.99|10
1722474740000|2024-08-01 01:12:20|17034.65|16954.65|17033.79|16953.79|17034.66|16954.66|17033.27|16953.27|10
1722474750000|2024-08-01 01:12:30|17033.69|16953.69|17034.15|16954.15|17034.15|16954.15|17033.13|16953.13|9
1722474760000|2024-08-01 01:12:40|17034.35|16954.35|17036.46|16956.46|17036.46|16956.46|17034.35|16954.35|10
1722474770000|2024-08-01 01:12:50|17036.57|16956.57|17035.7|16955.7|17036.57|16956.57|17035.67|16955.67|10
1722474780000|2024-08-01 01:13:00|17035.81|16955.81|17035.56|16955.56|17036.24|16956.24|17035.55|16955.55|10
1722474790000|2024-08-01 01:13:10|17036|16956|17036.78|16956.78|17037.84|16957.84|17036|16956|10
1722474800000|2024-08-01 01:13:20|17036.83|16956.83|17032.53|16952.53|17036.83|16956.83|17032.53|16952.53|10
1722474810000|2024-08-01 01:13:30|17032.23|16952.23|17028.8|16948.8|17032.23|16952.23|17028.8|16948.8|10
1722474820000|2024-08-01 01:13:40|17028.29|16948.29|17027.38|16947.38|17028.38|16948.38|17027.38|16947.38|10
1722474830000|2024-08-01 01:13:50|17027.36|16947.36|17026.4|16946.4|17027.36|16947.36|17026.4|16946.4|9
1722474840000|2024-08-01 01:14:00|17029.45|16949.45|17028.68|16948.68|17029.61|16949.61|17028.44|16948.44|9
1722474850000|2024-08-01 01:14:10|17028.53|16948.53|17027.7|16947.7|17028.68|16948.68|17027.34|16947.34|9
1722474860000|2024-08-01 01:14:20|17027.65|16947.65|17029.55|16949.55|17029.55|16949.55|17027.65|16947.65|10
1722474870000|2024-08-01 01:14:30|17030.13|16950.13|17033.17|16953.17|17033.17|16953.17|17030.13|16950.13|9
1722474880000|2024-08-01 01:14:40|17033.49|16953.49|17034.43|16954.43|17034.68|16954.68|17033.41|16953.41|10
1722474890000|2024-08-01 01:14:50|17034.69|16954.69|17033.51|16953.51|17034.8|16954.8|17033.51|16953.51|10
1722474900000|2024-08-01 01:15:00|17033.67|16953.67|17032.35|16952.35|17033.79|16953.79|17032.35|16952.35|9
1722474910000|2024-08-01 01:15:10|17031.63|16951.63|17030.45|16950.45|17031.63|16951.63|17029.94|16949.94|10
1722474920000|2024-08-01 01:15:20|17030.5|16950.5|17031.14|16951.14|17031.38|16951.38|17029.82|16949.82|10
1722474930000|2024-08-01 01:15:30|17031.33|16951.33|17030.45|16950.45|17031.86|16951.86|17030.45|16950.45|10
1722474940000|2024-08-01 01:15:40|17030.37|16950.37|17028.02|16948.02|17030.42|16950.42|17028.02|16948.02|10
1722474950000|2024-08-01 01:15:50|17028.05|16948.05|17030.95|16950.95|17031|16951|17028.05|16948.05|10
1722474960000|2024-08-01 01:16:00|17030.84|16950.84|17029.19|16949.19|17030.84|16950.84|17029.19|16949.19|8
1722474970000|2024-08-01 01:16:10|17029.03|16949.03|17026.9|16946.9|17029.03|16949.03|17026.9|16946.9|10
1722474980000|2024-08-01 01:16:20|17025.84|16945.84|17020.3|16940.3|17025.87|16945.87|17020.3|16940.3|10
1722474990000|2024-08-01 01:16:30|17020.45|16940.45|17018.55|16938.55|17021.5|16941.5|17018.55|16938.55|10
1722475000000|2024-08-01 01:16:40|17018.92|16938.92|17020.67|16940.67|17020.67|16940.67|17018.92|16938.92|9
1722475010000|2024-08-01 01:16:50|17020.65|16940.65|17016.99|16936.99|17020.65|16940.65|17016.99|16936.99|10
1722475020000|2024-08-01 01:17:00|17017.14|16937.14|17016.29|16936.29|17017.79|16937.79|17016.29|16936.29|10
1722475030000|2024-08-01 01:17:10|17016.32|16936.32|17017.95|16937.95|17018.71|16938.71|17016.32|16936.32|10
1722475040000|2024-08-01 01:17:20|17018.11|16938.11|17015.97|16935.97|17018.49|16938.49|17015.97|16935.97|10
1722475050000|2024-08-01 01:17:30|17015.66|16935.66|17013.05|16933.05|17015.66|16935.66|17013.04|16933.04|8
1722475060000|2024-08-01 01:17:40|17012.48|16932.48|17014.3|16934.3|17015.37|16935.37|17012.36|16932.36|10
1722475070000|2024-08-01 01:17:50|17014.45|16934.45|17012.77|16932.77|17014.9|16934.9|17012.77|16932.77|10
1722475080000|2024-08-01 01:18:00|17012.55|16932.55|17013.66|16933.66|17013.73|16933.73|17012.48|16932.48|10
1722475090000|2024-08-01 01:18:10|17013.78|16933.78|17013.29|16933.29|17013.78|16933.78|17013.03|16933.03|10
1722475100000|2024-08-01 01:18:20|17013.22|16933.22|17011.46|16931.46|17013.28|16933.28|17011.46|16931.46|10
1722475110000|2024-08-01 01:18:30|17011.52|16931.52|17009.97|16929.97|17012.21|16932.21|17009.97|16929.97|10
1722475120000|2024-08-01 01:18:40|17009.77|16929.77|17005.75|16925.75|17009.77|16929.77|17005.75|16925.75|10
1722475130000|2024-08-01 01:18:50|17005.51|16925.51|17007.9|16927.9|17008.22|16928.22|17005.51|16925.51|10
1722475140000|2024-08-01 01:19:00|17007.75|16927.75|17010.31|16930.31|17010.31|16930.31|17007.75|16927.75|10
1722475150000|2024-08-01 01:19:10|17010.82|16930.82|17011.13|16931.13|17012.33|16932.33|17010.82|16930.82|10
1722475160000|2024-08-01 01:19:20|17011.07|16931.07|17012.07|16932.07|17012.86|16932.86|17011.01|16931.01|9
1722475170000|2024-08-01 01:19:30|17012.41|16932.41|17010.51|16930.51|17012.41|16932.41|17010.51|16930.51|10
1722475180000|2024-08-01 01:19:40|17010.25|16930.25|17010.58|16930.58|17010.79|16930.79|17010.25|16930.25|10
1722475190000|2024-08-01 01:19:50|17010.95|16930.95|17009.98|16929.98|17011.39|16931.39|17009.98|16929.98|10
1722475200000|2024-08-01 01:20:00|17010.61|16930.61|17010.28|16930.28|17011.44|16931.44|17010.17|16930.17|9
1722475210000|2024-08-01 01:20:10|17010.19|16930.19|17008.51|16928.51|17010.19|16930.19|17008.36|16928.36|10
1722475220000|2024-08-01 01:20:20|17008.3|16928.3|17009.25|16929.25|17009.25|16929.25|17008.19|16928.19|8
1722475230000|2024-08-01 01:20:30|17009.19|16929.19|17009.38|16929.38|17009.38|16929.38|17008.05|16928.05|10
1722475240000|2024-08-01 01:20:40|17009.61|16929.61|17011.32|16931.32|17011.32|16931.32|17009.37|16929.37|10
1722475250000|2024-08-01 01:20:50|17011.4|16931.4|17010.83|16930.83|17011.52|16931.52|17010.82|16930.82|10
1722475260000|2024-08-01 01:21:00|17009.96|16929.96|17007.09|16927.09|17009.96|16929.96|17007.09|16927.09|8
1722475270000|2024-08-01 01:21:10|17007.05|16927.05|17008.22|16928.22|17008.22|16928.22|17006.43|16926.43|10
1722475280000|2024-08-01 01:21:20|17008.14|16928.14|17007.86|16927.86|17008.65|16928.65|17007.69|16927.69|10
1722475290000|2024-08-01 01:21:30|17007.53|16927.53|17006.08|16926.08|17008.28|16928.28|17006.08|16926.08|10
1722475300000|2024-08-01 01:21:40|17006.1|16926.1|17002.5|16922.5|17006.23|16926.23|17002.5|16922.5|10
1722475310000|2024-08-01 01:21:50|17000.59|16920.59|17000.79|16920.79|17000.83|16920.83|16999.95|16919.95|10
1722475320000|2024-08-01 01:22:00|17001.23|16921.23|17002.46|16922.46|17002.96|16922.96|17001.17|16921.17|10
1722475330000|2024-08-01 01:22:10|17001.85|16921.85|16999.9|16919.9|17001.85|16921.85|16999.68|16919.68|10
1722475340000|2024-08-01 01:22:20|17000.2|16920.2|16997.73|16917.73|17000.22|16920.22|16997.73|16917.73|10
1722475350000|2024-08-01 01:22:30|16997.6|16917.6|16994.4|16914.4|16997.6|16917.6|16994.4|16914.4|10
1722475360000|2024-08-01 01:22:40|16994.09|16914.09|16994.02|16914.02|16994.15|16914.15|16993.88|16913.88|10
1722475370000|2024-08-01 01:22:50|16993.95|16913.95|16993.56|16913.56|16994.81|16914.81|16992.79|16912.79|10
1722475380000|2024-08-01 01:23:00|16992.81|16912.81|16995.19|16915.19|16995.19|16915.19|16992.35|16912.35|9
1722475390000|2024-08-01 01:23:10|16994.24|16914.24|16992.63|16912.63|16994.24|16914.24|16991.37|16911.37|10
1722475400000|2024-08-01 01:23:20|16992.73|16912.73|16996.62|16916.62|16996.62|16916.62|16992.73|16912.73|10
1722475410000|2024-08-01 01:23:30|16996.57|16916.57|16997.09|16917.09|16998.39|16918.39|16996.21|16916.21|10
1722475420000|2024-08-01 01:23:40|16997.29|16917.29|16997.52|16917.52|16998.24|16918.24|16996.84|16916.84|10
1722475430000|2024-08-01 01:23:50|16997.26|16917.26|16998.68|16918.68|16999.43|16919.43|16997.07|16917.07|10
1722475440000|2024-08-01 01:24:00|16998.62|16918.62|16998.75|16918.75|16999.25|16919.25|16998.07|16918.07|10
1722475450000|2024-08-01 01:24:10|16998.64|16918.64|16996.81|16916.81|16998.64|16918.64|16996.81|16916.81|10
1722475460000|2024-08-01 01:24:20|16995.89|16915.89|16993.35|16913.35|16995.89|16915.89|16993.35|16913.35|10
1722475470000|2024-08-01 01:24:30|16993.32|16913.32|16990.13|16910.13|16993.33|16913.33|16989.59|16909.59|10
1722475480000|2024-08-01 01:24:40|16990.11|16910.11|16991.07|16911.07|16991.33|16911.33|16989.63|16909.63|10
1722475490000|2024-08-01 01:24:50|16990.98|16910.98|16990.31|16910.31|16990.98|16910.98|16989.89|16909.89|10
1722475500000|2024-08-01 01:25:00|16990.18|16910.18|16989.93|16909.93|16990.29|16910.29|16989.93|16909.93|10
1722475510000|2024-08-01 01:25:10|16989.94|16909.94|16989.32|16909.32|16989.98|16909.98|16989.26|16909.26|9
1722475520000|2024-08-01 01:25:20|16989.47|16909.47|16990.31|16910.31|16990.31|16910.31|16989.03|16909.03|10
1722475530000|2024-08-01 01:25:30|16990.35|16910.35|16991.52|16911.52|16991.71|16911.71|16990.35|16910.35|10
1722475540000|2024-08-01 01:25:40|16991.53|16911.53|16991.68|16911.68|16991.72|16911.72|16991.49|16911.49|9
1722475550000|2024-08-01 01:25:50|16991.67|16911.67|16994.35|16914.35|16994.48|16914.48|16991.67|16911.67|10
1722475560000|2024-08-01 01:26:00|16994.08|16914.08|16995.69|16915.69|16996.07|16916.07|16994.08|16914.08|10
1722475570000|2024-08-01 01:26:10|16995.42|16915.42|16996.9|16916.9|16997.21|16917.21|16995.42|16915.42|10
1722475580000|2024-08-01 01:26:20|16996.91|16916.91|16996.49|16916.49|16997.99|16917.99|16995.89|16915.89|10
1722475590000|2024-08-01 01:26:30|16996.97|16916.97|16997.38|16917.38|16997.73|16917.73|16996.67|16916.67|10
1722475600000|2024-08-01 01:26:40|16997.36|16917.36|16996.19|16916.19|16997.36|16917.36|16996.19|16916.19|10
1722475610000|2024-08-01 01:26:50|16996.06|16916.06|16998.11|16918.11|16998.11|16918.11|16996.06|16916.06|10
1722475620000|2024-08-01 01:27:00|16998.18|16918.18|16997.85|16917.85|16998.23|16918.23|16997.41|16917.41|10
1722475630000|2024-08-01 01:27:10|16998.29|16918.29|17001.25|16921.25|17001.25|16921.25|16998.29|16918.29|10
1722475640000|2024-08-01 01:27:20|17001.24|16921.24|17001.85|16921.85|17001.85|16921.85|17000.97|16920.97|9
1722475650000|2024-08-01 01:27:30|17001.88|16921.88|17003.01|16923.01|17003.01|16923.01|17001.88|16921.88|9
1722475660000|2024-08-01 01:27:40|17003.29|16923.29|17006.39|16926.39|17006.39|16926.39|17003.29|16923.29|10
1722475670000|2024-08-01 01:27:50|17006.75|16926.75|17009.03|16929.03|17009.09|16929.09|17006.75|16926.75|10
1722475680000|2024-08-01 01:28:00|17009.77|16929.77|17014.64|16934.64|17014.64|16934.64|17009.77|16929.77|10
1722475690000|2024-08-01 01:28:10|17014.91|16934.91|17017.74|16937.74|17017.74|16937.74|17014.91|16934.91|10
1722475700000|2024-08-01 01:28:20|17017.84|16937.84|17020.32|16940.32|17020.32|16940.32|17017.76|16937.76|10
1722475710000|2024-08-01 01:28:30|17020.52|16940.52|17022.05|16942.05|17022.14|16942.14|17020.44|16940.44|10
1722475720000|2024-08-01 01:28:40|17023.04|16943.04|17027.03|16947.03|17027.09|16947.09|17023.01|16943.01|9
1722475730000|2024-08-01 01:28:50|17027.05|16947.05|17028.36|16948.36|17029|16949|17027.05|16947.05|10
1722475740000|2024-08-01 01:29:00|17028.42|16948.42|17028.81|16948.81|17029.12|16949.12|17028.42|16948.42|10
1722475750000|2024-08-01 01:29:10|17028.91|16948.91|17028.43|16948.43|17029.36|16949.36|17028.39|16948.39|10
1722475760000|2024-08-01 01:29:20|17028.13|16948.13|17027.32|16947.32|17028.13|16948.13|17027.32|16947.32|9
1722475770000|2024-08-01 01:29:30|17027.31|16947.31|17027.21|16947.21|17027.31|16947.31|17026.51|16946.51|10
1722475780000|2024-08-01 01:29:40|17027.32|16947.32|17026.18|16946.18|17027.32|16947.32|17026.18|16946.18|10
1722475790000|2024-08-01 01:29:50|17026.14|16946.14|17027.06|16947.06|17027.29|16947.29|17026.14|16946.14|10
1722475800000|2024-08-01 01:30:00|17026.98|16946.98|17025.73|16945.73|17027.8|16947.8|17025.73|16945.73|10
1722475810000|2024-08-01 01:30:10|17025.58|16945.58|17023.82|16943.82|17025.58|16945.58|17023.82|16943.82|10
1722475820000|2024-08-01 01:30:20|17024.32|16944.32|17023.25|16943.25|17024.49|16944.49|17022.88|16942.88|10
1722475830000|2024-08-01 01:30:30|17022.96|16942.96|17020.44|16940.44|17022.98|16942.98|17020.35|16940.35|10
1722475840000|2024-08-01 01:30:40|17020.34|16940.34|17017.07|16937.07|17020.34|16940.34|17017.07|16937.07|10
1722475850000|2024-08-01 01:30:50|17017|16937|17016.47|16936.47|17017|16937|17016.43|16936.43|10
1722475860000|2024-08-01 01:31:00|17016.45|16936.45|17014.82|16934.82|17016.45|16936.45|17014.82|16934.82|10
1722475870000|2024-08-01 01:31:10|17014.24|16934.24|17012.97|16932.97|17014.24|16934.24|17012.84|16932.84|10
1722475880000|2024-08-01 01:31:20|17013.06|16933.06|17014.93|16934.93|17014.93|16934.93|17012.85|16932.85|9
1722475890000|2024-08-01 01:31:30|17015.01|16935.01|17013.64|16933.64|17015.38|16935.38|17013.63|16933.63|10
1722475900000|2024-08-01 01:31:40|17013.65|16933.65|17011.46|16931.46|17013.69|16933.69|17011.46|16931.46|9
1722475910000|2024-08-01 01:31:50|17011.01|16931.01|17010.56|16930.56|17011.01|16931.01|17010.3|16930.3|10
1722475920000|2024-08-01 01:32:00|17010.27|16930.27|17013.66|16933.66|17013.66|16933.66|17010.15|16930.15|10
1722475930000|2024-08-01 01:32:10|17013.03|16933.03|17014.38|16934.38|17014.47|16934.47|17013.02|16933.02|10
1722475940000|2024-08-01 01:32:20|17014.04|16934.04|17011.23|16931.23|17014.04|16934.04|17011.23|16931.23|10
1722475950000|2024-08-01 01:32:30|17010.74|16930.74|17005.48|16925.48|17010.74|16930.74|17005.48|16925.48|10
1722475960000|2024-08-01 01:32:40|17005.45|16925.45|17004.61|16924.61|17005.45|16925.45|17004.15|16924.15|10
1722475970000|2024-08-01 01:32:50|17004.62|16924.62|17003.41|16923.41|17004.71|16924.71|17003.41|16923.41|10
1722475980000|2024-08-01 01:33:00|17003.32|16923.32|17002.09|16922.09|17003.32|16923.32|17002.09|16922.09|10
1722475990000|2024-08-01 01:33:10|17002.04|16922.04|17001.28|16921.28|17002.55|16922.55|17001.05|16921.05|10
1722476000000|2024-08-01 01:33:20|17001.36|16921.36|17001|16921|17002.2|16922.2|17000.84|16920.84|10
1722476010000|2024-08-01 01:33:30|17001.16|16921.16|17000.66|16920.66|17001.16|16921.16|17000.66|16920.66|8
1722476020000|2024-08-01 01:33:40|17000.5|16920.5|17000.16|16920.16|17000.76|16920.76|17000.16|16920.16|10
1722476030000|2024-08-01 01:33:50|17000.26|16920.26|16997.23|16917.23|17000.45|16920.45|16997.23|16917.23|10
1722476040000|2024-08-01 01:34:00|16997.08|16917.08|16998.2|16918.2|16998.33|16918.33|16997.02|16917.02|10
1722476050000|2024-08-01 01:34:10|16993.73|16913.73|16993.39|16913.39|16995.11|16915.11|16993.39|16913.39|10
1722476060000|2024-08-01 01:34:20|16993.41|16913.41|16991.09|16911.09|16993.41|16913.41|16990.9|16910.9|10
1722476070000|2024-08-01 01:34:30|16990.57|16910.57|16989.32|16909.32|16990.57|16910.57|16989.32|16909.32|10
1722476080000|2024-08-01 01:34:40|16989.35|16909.35|16988.23|16908.23|16989.54|16909.54|16988.21|16908.21|10
1722476090000|2024-08-01 01:34:50|16987.88|16907.88|16983.94|16903.94|16987.88|16907.88|16983.3|16903.3|10
1722476100000|2024-08-01 01:35:00|16984.44|16904.44|16981.45|16901.45|16985.18|16905.18|16981.45|16901.45|10
1722476110000|2024-08-01 01:35:10|16981.71|16901.71|16975.85|16895.85|16981.71|16901.71|16975.85|16895.85|10
1722476120000|2024-08-01 01:35:20|16975.63|16895.63|16962.8|16882.8|16975.63|16895.63|16962.8|16882.8|10
1722476130000|2024-08-01 01:35:30|16962.85|16882.85|16952.5|16872.5|16962.85|16882.85|16952.5|16872.5|9
1722476140000|2024-08-01 01:35:40|16952.45|16872.45|16942.97|16862.97|16952.45|16872.45|16942.97|16862.97|10
1722476150000|2024-08-01 01:35:50|16942.94|16862.94|16925.71|16845.71|16942.94|16862.94|16925.71|16845.71|10
1722476160000|2024-08-01 01:36:00|16924.47|16844.47|16920.44|16840.44|16924.53|16844.53|16918.56|16838.56|10
1722476170000|2024-08-01 01:36:10|16921.64|16841.64|16915.79|16835.79|16921.85|16841.85|16915.79|16835.79|10
1722476180000|2024-08-01 01:36:20|16913.54|16833.54|16907.96|16827.96|16913.54|16833.54|16907.96|16827.96|10
1722476190000|2024-08-01 01:36:30|16906.89|16826.89|16909.15|16829.15|16909.15|16829.15|16904.9|16824.9|10
1722476200000|2024-08-01 01:36:40|16908.7|16828.7|16907.21|16827.21|16909.01|16829.01|16907.21|16827.21|10
1722476210000|2024-08-01 01:36:50|16908.15|16828.15|16909.96|16829.96|16909.96|16829.96|16907.9|16827.9|10
1722476220000|2024-08-01 01:37:00|16910.74|16830.74|16915.48|16835.48|16915.7|16835.7|16910.74|16830.74|10
1722476230000|2024-08-01 01:37:10|16915.85|16835.85|16923.91|16843.91|16923.96|16843.96|16915.85|16835.85|10
1722476240000|2024-08-01 01:37:20|16926.73|16846.73|16934.99|16854.99|16934.99|16854.99|16926.73|16846.73|10
1722476250000|2024-08-01 01:37:30|16936.52|16856.52|16939.69|16859.69|16939.69|16859.69|16936.37|16856.37|10
1722476260000|2024-08-01 01:37:40|16940.49|16860.49|16944.74|16864.74|16945.54|16865.54|16940.49|16860.49|10
1722476270000|2024-08-01 01:37:50|16944.01|16864.01|16943|16863|16944.01|16864.01|16942.4|16862.4|10
1722476280000|2024-08-01 01:38:00|16942.88|16862.88|16942.47|16862.47|16942.88|16862.88|16941.42|16861.42|10
1722476290000|2024-08-01 01:38:10|16943.26|16863.26|16942.08|16862.08|16943.67|16863.67|16942.05|16862.05|10
1722476300000|2024-08-01 01:38:20|16941.87|16861.87|16938.74|16858.74|16941.87|16861.87|16938.74|16858.74|10
1722476310000|2024-08-01 01:38:30|16938.83|16858.83|16938.9|16858.9|16939.41|16859.41|16938.23|16858.23|10
1722476320000|2024-08-01 01:38:40|16938.86|16858.86|16937.8|16857.8|16938.9|16858.9|16937.8|16857.8|10
1722476330000|2024-08-01 01:38:50|16939.88|16859.88|16940.09|16860.09|16940.09|16860.09|16936.9|16856.9|10
1722476340000|2024-08-01 01:39:00|16940.93|16860.93|16937.62|16857.62|16941.26|16861.26|16937.62|16857.62|10
1722476350000|2024-08-01 01:39:10|16937.36|16857.36|16933.72|16853.72|16937.36|16857.36|16933.72|16853.72|10
1722476360000|2024-08-01 01:39:20|16933.24|16853.24|16931.13|16851.13|16933.24|16853.24|16930.67|16850.67|10
1722476370000|2024-08-01 01:39:30|16931.41|16851.41|16935.22|16855.22|16935.22|16855.22|16931.41|16851.41|10
1722476380000|2024-08-01 01:39:40|16936|16856|16935.42|16855.42|16936.93|16856.93|16935.04|16855.04|10
1722476390000|2024-08-01 01:39:50|16935.39|16855.39|16935.5|16855.5|16935.55|16855.55|16934.76|16854.76|9
1722476400000|2024-08-01 01:40:00|16935.43|16855.43|16939.03|16859.03|16939.22|16859.22|16935.3|16855.3|10
1722476410000|2024-08-01 01:40:10|16939.06|16859.06|16942.37|16862.37|16942.5|16862.5|16939.06|16859.06|10
1722476420000|2024-08-01 01:40:20|16942.85|16862.85|16945.44|16865.44|16945.44|16865.44|16942.85|16862.85|10
1722476430000|2024-08-01 01:40:30|16945.74|16865.74|16948.61|16868.61|16948.64|16868.64|16945.74|16865.74|9
1722476440000|2024-08-01 01:40:40|16948.41|16868.41|16949.57|16869.57|16950.21|16870.21|16948.41|16868.41|10
1722476450000|2024-08-01 01:40:50|16949.73|16869.73|16954.69|16874.69|16954.69|16874.69|16949.73|16869.73|10
1722476460000|2024-08-01 01:41:00|16955.36|16875.36|16963.49|16883.49|16963.49|16883.49|16955.36|16875.36|10
1722476470000|2024-08-01 01:41:10|16964.06|16884.06|16964.26|16884.26|16964.37|16884.37|16963.82|16883.82|9
1722476480000|2024-08-01 01:41:20|16962.74|16882.74|16964.88|16884.88|16964.9|16884.9|16962.29|16882.29|10
1722476490000|2024-08-01 01:41:30|16965.35|16885.35|16970.09|16890.09|16970.09|16890.09|16965.35|16885.35|10
1722476500000|2024-08-01 01:41:40|16970.13|16890.13|16975.95|16895.95|16975.95|16895.95|16970.13|16890.13|8
1722476510000|2024-08-01 01:41:50|16975.93|16895.93|16977.65|16897.65|16977.65|16897.65|16975.93|16895.93|10
1722476520000|2024-08-01 01:42:00|16978.87|16898.87|16981.29|16901.29|16981.29|16901.29|16978.82|16898.82|10
1722476530000|2024-08-01 01:42:10|16981.33|16901.33|16977.94|16897.94|16981.33|16901.33|16977.33|16897.33|10
1722476540000|2024-08-01 01:42:20|16977.51|16897.51|16976.52|16896.52|16977.76|16897.76|16976.52|16896.52|10
1722476550000|2024-08-01 01:42:30|16976.05|16896.05|16976.11|16896.11|16976.76|16896.76|16975.99|16895.99|10
1722476560000|2024-08-01 01:42:40|16976.03|16896.03|16976.23|16896.23|16976.3|16896.3|16975.27|16895.27|10
1722476570000|2024-08-01 01:42:50|16977.06|16897.06|16978.16|16898.16|16978.16|16898.16|16976.73|16896.73|10
1722476580000|2024-08-01 01:43:00|16978.19|16898.19|16976.91|16896.91|16978.61|16898.61|16976.39|16896.39|10
1722476590000|2024-08-01 01:43:10|16976.72|16896.72|16977.5|16897.5|16977.59|16897.59|16976.72|16896.72|9
1722476600000|2024-08-01 01:43:20|16977.8|16897.8|16977.83|16897.83|16978.12|16898.12|16977.16|16897.16|10
1722476610000|2024-08-01 01:43:30|16977.96|16897.96|16980.33|16900.33|16980.33|16900.33|16977.96|16897.96|7
1722476620000|2024-08-01 01:43:40|16980.59|16900.59|16982.42|16902.42|16982.48|16902.48|16980.59|16900.59|10
1722476630000|2024-08-01 01:43:50|16987.58|16907.58|16990.88|16910.88|16990.88|16910.88|16987.58|16907.58|10
1722476640000|2024-08-01 01:44:00|16990.72|16910.72|16987.67|16907.67|16990.72|16910.72|16987.67|16907.67|10
1722476650000|2024-08-01 01:44:10|16987.65|16907.65|16987.42|16907.42|16988.51|16908.51|16987.42|16907.42|10
1722476660000|2024-08-01 01:44:20|16987.15|16907.15|16985.31|16905.31|16987.74|16907.74|16985.31|16905.31|10
1722476670000|2024-08-01 01:44:30|16985.3|16905.3|16989.48|16909.48|16989.48|16909.48|16985.3|16905.3|10
1722476680000|2024-08-01 01:44:40|16991.56|16911.56|17006.62|16926.62|17006.82|16926.82|16991.56|16911.56|10
1722476690000|2024-08-01 01:44:50|17007.45|16927.45|17009.97|16929.97|17009.97|16929.97|17006.62|16926.62|10
1722476700000|2024-08-01 01:45:00|17009.38|16929.38|17008.18|16928.18|17010|16930|17008.18|16928.18|9
1722476710000|2024-08-01 01:45:10|17007.97|16927.97|17006.97|16926.97|17008.72|16928.72|17006.96|16926.96|10
1722476720000|2024-08-01 01:45:20|17006.94|16926.94|17003.27|16923.27|17006.94|16926.94|17002.67|16922.67|10
1722476730000|2024-08-01 01:45:30|17003.86|16923.86|17001.36|16921.36|17003.86|16923.86|16999.88|16919.88|10
1722476740000|2024-08-01 01:45:40|17001.14|16921.14|17002.03|16922.03|17002.03|16922.03|17001.14|16921.14|10
1722476750000|2024-08-01 01:45:50|17002.23|16922.23|16999.66|16919.66|17002.23|16922.23|16999.39|16919.39|10
1722476760000|2024-08-01 01:46:00|16999.59|16919.59|16999.97|16919.97|17000.31|16920.31|16999.57|16919.57|9
1722476770000|2024-08-01 01:46:10|16999.95|16919.95|16994.7|16914.7|16999.95|16919.95|16994.7|16914.7|9
1722476780000|2024-08-01 01:46:20|16994.31|16914.31|16995.37|16915.37|16995.91|16915.91|16994.31|16914.31|10
1722476790000|2024-08-01 01:46:30|16995.07|16915.07|16992.43|16912.43|16995.07|16915.07|16992.22|16912.22|10
1722476800000|2024-08-01 01:46:40|16992.61|16912.61|16993.62|16913.62|16993.71|16913.71|16992.61|16912.61|10
1722476810000|2024-08-01 01:46:50|16993.8|16913.8|16993.95|16913.95|16994.65|16914.65|16993.72|16913.72|10
1722476820000|2024-08-01 01:47:00|16991.07|16911.07|16991.7|16911.7|16991.7|16911.7|16990.5|16910.5|10
1722476830000|2024-08-01 01:47:10|16992.22|16912.22|16992.62|16912.62|16993.08|16913.08|16992.13|16912.13|10
1722476840000|2024-08-01 01:47:20|16992.65|16912.65|16990.52|16910.52|16992.65|16912.65|16990.35|16910.35|10
1722476850000|2024-08-01 01:47:30|16990.33|16910.33|16990.88|16910.88|16991.19|16911.19|16990.33|16910.33|9
1722476860000|2024-08-01 01:47:40|16990.89|16910.89|16991.04|16911.04|16991.81|16911.81|16990.87|16910.87|10
1722476870000|2024-08-01 01:47:50|16990.97|16910.97|16994.14|16914.14|16994.14|16914.14|16990.95|16910.95|10
1722476880000|2024-08-01 01:48:00|16994.47|16914.47|16997.27|16917.27|16997.55|16917.55|16994.47|16914.47|10
1722476890000|2024-08-01 01:48:10|16998.27|16918.27|16999.79|16919.79|17000.44|16920.44|16998.27|16918.27|10
1722476900000|2024-08-01 01:48:20|17000.06|16920.06|16996.91|16916.91|17000.06|16920.06|16996.82|16916.82|10
1722476910000|2024-08-01 01:48:30|16997.03|16917.03|16997.36|16917.36|16997.39|16917.39|16996.44|16916.44|10
1722476920000|2024-08-01 01:48:40|16997.45|16917.45|16998.65|16918.65|16999.16|16919.16|16997.45|16917.45|10
1722476930000|2024-08-01 01:48:50|16998.5|16918.5|16993.87|16913.87|16998.5|16918.5|16993.86|16913.86|10
1722476940000|2024-08-01 01:49:00|16994.14|16914.14|16996.21|16916.21|16998.58|16918.58|16993.95|16913.95|10
1722476950000|2024-08-01 01:49:10|16996.83|16916.83|17001.73|16921.73|17001.73|16921.73|16996.83|16916.83|10
1722476960000|2024-08-01 01:49:20|17001.21|16921.21|16999.86|16919.86|17001.21|16921.21|16999.86|16919.86|10
1722476970000|2024-08-01 01:49:30|16999.82|16919.82|16997.53|16917.53|16999.83|16919.83|16997.53|16917.53|10
1722476980000|2024-08-01 01:49:40|16997.56|16917.56|16997.11|16917.11|16997.66|16917.66|16996.87|16916.87|8
1722476990000|2024-08-01 01:49:50|16997.43|16917.43|16996.41|16916.41|16997.59|16917.59|16996.24|16916.24|9
1722477000000|2024-08-01 01:50:00|16996.33|16916.33|16995.87|16915.87|16996.33|16916.33|16995.56|16915.56|9
1722477010000|2024-08-01 01:50:10|16995.89|16915.89|16997.24|16917.24|16997.26|16917.26|16995.51|16915.51|9
1722477020000|2024-08-01 01:50:20|16997.41|16917.41|16997.85|16917.85|16997.85|16917.85|16996.77|16916.77|10
1722477030000|2024-08-01 01:50:30|16998.02|16918.02|17004.31|16924.31|17004.31|16924.31|16998.02|16918.02|10
1722477040000|2024-08-01 01:50:40|17003.73|16923.73|17005.84|16925.84|17005.84|16925.84|17003.73|16923.73|10
1722477050000|2024-08-01 01:50:50|17005.58|16925.58|17003.6|16923.6|17005.58|16925.58|17003.6|16923.6|10
1722477060000|2024-08-01 01:51:00|17003.69|16923.69|16999.05|16919.05|17003.69|16923.69|16999.05|16919.05|10
1722477070000|2024-08-01 01:51:10|16999.13|16919.13|16995.29|16915.29|16999.13|16919.13|16995.11|16915.11|10
1722477080000|2024-08-01 01:51:20|16995|16915|16990.56|16910.56|16995|16915|16990.24|16910.24|10
1722477090000|2024-08-01 01:51:30|16990.57|16910.57|16991.19|16911.19|16991.28|16911.28|16989.88|16909.88|9
1722477100000|2024-08-01 01:51:40|16991.16|16911.16|16990.32|16910.32|16991.26|16911.26|16990.32|16910.32|9
1722477110000|2024-08-01 01:51:50|16989.55|16909.55|16990.05|16910.05|16990.29|16910.29|16989.4|16909.4|9
1722477120000|2024-08-01 01:52:00|16989.94|16909.94|16989.03|16909.03|16991.39|16911.39|16989.03|16909.03|10
1722477130000|2024-08-01 01:52:10|16989.38|16909.38|16987.44|16907.44|16989.51|16909.51|16987.29|16907.29|10
1722477140000|2024-08-01 01:52:20|16987.39|16907.39|16984.76|16904.76|16987.39|16907.39|16984.54|16904.54|9
1722477150000|2024-08-01 01:52:30|16984.57|16904.57|16982.83|16902.83|16984.57|16904.57|16982.83|16902.83|9
1722477160000|2024-08-01 01:52:40|16982.73|16902.73|16980.94|16900.94|16982.73|16902.73|16980.93|16900.93|10
1722477170000|2024-08-01 01:52:50|16981.2|16901.2|16977.95|16897.95|16981.2|16901.2|16977.95|16897.95|10
1722477180000|2024-08-01 01:53:00|16977.9|16897.9|16974.42|16894.42|16977.9|16897.9|16974.42|16894.42|10
1722477190000|2024-08-01 01:53:10|16973.49|16893.49|16968.97|16888.97|16973.49|16893.49|16968.97|16888.97|10
1722477200000|2024-08-01 01:53:20|16968.99|16888.99|16965.5|16885.5|16968.99|16888.99|16965.5|16885.5|9
1722477210000|2024-08-01 01:53:30|16965.41|16885.41|16964.21|16884.21|16965.42|16885.42|16964.11|16884.11|9
1722477220000|2024-08-01 01:53:40|16963.93|16883.93|16964.25|16884.25|16964.25|16884.25|16963.46|16883.46|10
1722477230000|2024-08-01 01:53:50|16964.29|16884.29|16964.72|16884.72|16966.45|16886.45|16964.29|16884.29|10
1722477240000|2024-08-01 01:54:00|16964.2|16884.2|16962.75|16882.75|16964.51|16884.51|16962.53|16882.53|10
1722477250000|2024-08-01 01:54:10|16962.51|16882.51|16961.54|16881.54|16963.13|16883.13|16961.54|16881.54|9
1722477260000|2024-08-01 01:54:20|16962.34|16882.34|16960.96|16880.96|16962.34|16882.34|16960.89|16880.89|10
1722477270000|2024-08-01 01:54:30|16960.67|16880.67|16951.29|16871.29|16961.57|16881.57|16951.29|16871.29|9
1722477280000|2024-08-01 01:54:40|16951.57|16871.57|16951.43|16871.43|16952.32|16872.32|16951.06|16871.06|10
1722477290000|2024-08-01 01:54:50|16951.5|16871.5|16951.82|16871.82|16951.86|16871.86|16951.08|16871.08|9
1722477300000|2024-08-01 01:55:00|16951.59|16871.59|16951.3|16871.3|16951.72|16871.72|16951.01|16871.01|10
1722477310000|2024-08-01 01:55:10|16951.27|16871.27|16952.64|16872.64|16953.03|16873.03|16951.22|16871.22|10
1722477320000|2024-08-01 01:55:20|16952.6|16872.6|16952.22|16872.22|16952.79|16872.79|16952.2|16872.2|9
1722477330000|2024-08-01 01:55:30|16952.15|16872.15|16951.54|16871.54|16952.15|16872.15|16951.48|16871.48|9
1722477340000|2024-08-01 01:55:40|16951.24|16871.24|16951.21|16871.21|16951.24|16871.24|16950.69|16870.69|10
1722477350000|2024-08-01 01:55:50|16951.45|16871.45|16949.85|16869.85|16951.56|16871.56|16949.79|16869.79|9
1722477360000|2024-08-01 01:56:00|16949.95|16869.95|16945.47|16865.47|16949.95|16869.95|16945.4|16865.4|10
1722477370000|2024-08-01 01:56:10|16945.44|16865.44|16945.53|16865.53|16945.53|16865.53|16943.61|16863.61|10
1722477380000|2024-08-01 01:56:20|16945.67|16865.67|16945.21|16865.21|16947.29|16867.29|16945.21|16865.21|10
1722477390000|2024-08-01 01:56:30|16945.12|16865.12|16947.82|16867.82|16947.82|16867.82|16945.12|16865.12|10
1722477400000|2024-08-01 01:56:40|16947.9|16867.9|16945.59|16865.59|16947.94|16867.94|16945.53|16865.53|10
1722477410000|2024-08-01 01:56:50|16945.71|16865.71|16946.8|16866.8|16946.86|16866.86|16945.64|16865.64|10
1722477420000|2024-08-01 01:57:00|16946.5|16866.5|16947.64|16867.64|16947.64|16867.64|16946.25|16866.25|9
1722477430000|2024-08-01 01:57:10|16947.19|16867.19|16950.53|16870.53|16950.53|16870.53|16946.28|16866.28|10
1722477440000|2024-08-01 01:57:20|16950.26|16870.26|16952.14|16872.14|16952.97|16872.97|16950.26|16870.26|10
1722477450000|2024-08-01 01:57:30|16952|16872|16948.12|16868.12|16952|16872|16947.99|16867.99|10
1722477460000|2024-08-01 01:57:40|16947.92|16867.92|16947.61|16867.61|16948.24|16868.24|16947.61|16867.61|9
1722477470000|2024-08-01 01:57:50|16947.65|16867.65|16947.33|16867.33|16947.72|16867.72|16947.02|16867.02|9
1722477480000|2024-08-01 01:58:00|16947.31|16867.31|16945.32|16865.32|16947.31|16867.31|16945.32|16865.32|10
1722477490000|2024-08-01 01:58:10|16945.6|16865.6|16944.39|16864.39|16945.6|16865.6|16944.36|16864.36|9
1722477500000|2024-08-01 01:58:20|16944.46|16864.46|16944.58|16864.58|16944.68|16864.68|16943.96|16863.96|10
1722477510000|2024-08-01 01:58:30|16944.71|16864.71|16947.27|16867.27|16947.28|16867.28|16944.71|16864.71|10
1722477520000|2024-08-01 01:58:40|16946.63|16866.63|16947.54|16867.54|16948.83|16868.83|16946.63|16866.63|9
1722477530000|2024-08-01 01:58:50|16947.44|16867.44|16945.82|16865.82|16947.44|16867.44|16945.82|16865.82|10
1722477540000|2024-08-01 01:59:00|16946.19|16866.19|16945.96|16865.96|16946.23|16866.23|16945.51|16865.51|10
1722477550000|2024-08-01 01:59:10|16945.97|16865.97|16946.47|16866.47|16946.57|16866.57|16945.97|16865.97|10
1722477560000|2024-08-01 01:59:20|16946.48|16866.48|16946.18|16866.18|16946.53|16866.53|16946.18|16866.18|8
1722477570000|2024-08-01 01:59:30|16946.4|16866.4|16947.44|16867.44|16947.54|16867.54|16946.4|16866.4|9
1722477580000|2024-08-01 01:59:40|16947.62|16867.62|16950.54|16870.54|16950.54|16870.54|16947.62|16867.62|10
1722477590000|2024-08-01 01:59:50|16950.62|16870.62|16951|16871|16951.09|16871.09|16950.31|16870.31|7
1722477600000|2024-08-01 02:00:00|16951.34|16871.34|16952.82|16872.82|16952.82|16872.82|16951.34|16871.34|10
1722477610000|2024-08-01 02:00:10|16952.92|16872.92|16959.14|16879.14|16961.03|16881.03|16952.92|16872.92|10
1722477620000|2024-08-01 02:00:20|16959|16879|16957.76|16877.76|16959.57|16879.57|16957.73|16877.73|10
1722477630000|2024-08-01 02:00:30|16957.69|16877.69|16957.75|16877.75|16958.11|16878.11|16957.62|16877.62|10
1722477640000|2024-08-01 02:00:40|16958.02|16878.02|16960.36|16880.36|16960.36|16880.36|16958.02|16878.02|10
1722477650000|2024-08-01 02:00:50|16961.5|16881.5|16963.09|16883.09|16963.09|16883.09|16961.5|16881.5|10
1722477660000|2024-08-01 02:01:00|16963.12|16883.12|16961.76|16881.76|16963.12|16883.12|16961.68|16881.68|10
1722477670000|2024-08-01 02:01:10|16961.68|16881.68|16960.65|16880.65|16961.82|16881.82|16959.54|16879.54|10
1722477680000|2024-08-01 02:01:20|16960.69|16880.69|16960.74|16880.74|16960.81|16880.81|16959.24|16879.24|10
1722477690000|2024-08-01 02:01:30|16960.43|16880.43|16963.84|16883.84|16963.84|16883.84|16960.43|16880.43|10
1722477700000|2024-08-01 02:01:40|16963.96|16883.96|16966.68|16886.68|16966.82|16886.82|16963.66|16883.66|10
1722477710000|2024-08-01 02:01:50|16967.35|16887.35|16966.68|16886.68|16967.71|16887.71|16966.68|16886.68|9
1722477720000|2024-08-01 02:02:00|16966.72|16886.72|16965.6|16885.6|16966.88|16886.88|16965.6|16885.6|10
1722477730000|2024-08-01 02:02:10|16964.24|16884.24|16963.24|16883.24|16964.69|16884.69|16963.24|16883.24|10
1722477740000|2024-08-01 02:02:20|16963.02|16883.02|16961.1|16881.1|16963.02|16883.02|16961.1|16881.1|10
1722477750000|2024-08-01 02:02:30|16960.98|16880.98|16958.24|16878.24|16960.98|16880.98|16958.24|16878.24|10
1722477760000|2024-08-01 02:02:40|16957.41|16877.41|16956.73|16876.73|16957.6|16877.6|16956.73|16876.73|9
1722477770000|2024-08-01 02:02:50|16957.25|16877.25|16955.26|16875.26|16957.43|16877.43|16955.1|16875.1|10
1722477780000|2024-08-01 02:03:00|16955.01|16875.01|16951.2|16871.2|16955.01|16875.01|16951.2|16871.2|10
1722477790000|2024-08-01 02:03:10|16948.81|16868.81|16946.43|16866.43|16948.81|16868.81|16945.92|16865.92|10
1722477800000|2024-08-01 02:03:20|16946.26|16866.26|16943.83|16863.83|16946.26|16866.26|16943.83|16863.83|10
1722477810000|2024-08-01 02:03:30|16943.57|16863.57|16932.62|16852.62|16943.57|16863.57|16932.62|16852.62|10
1722477820000|2024-08-01 02:03:40|16928.99|16848.99|16919.96|16839.96|16928.99|16848.99|16919.96|16839.96|10
1722477830000|2024-08-01 02:03:50|16919.43|16839.43|16920.29|16840.29|16920.29|16840.29|16919.43|16839.43|10
1722477840000|2024-08-01 02:04:00|16920.35|16840.35|16920.12|16840.12|16920.35|16840.35|16918.17|16838.17|10
1722477850000|2024-08-01 02:04:10|16919.57|16839.57|16920.54|16840.54|16920.93|16840.93|16919.1|16839.1|10
1722477860000|2024-08-01 02:04:20|16920.44|16840.44|16921.29|16841.29|16923.31|16843.31|16920.44|16840.44|10
1722477870000|2024-08-01 02:04:30|16921.06|16841.06|16909.89|16829.89|16921.06|16841.06|16909.89|16829.89|9
1722477880000|2024-08-01 02:04:40|16906.35|16826.35|16907.9|16827.9|16907.9|16827.9|16906.24|16826.24|10
1722477890000|2024-08-01 02:04:50|16908.37|16828.37|16917.25|16837.25|16917.25|16837.25|16908.37|16828.37|10
1722477900000|2024-08-01 02:05:00|16918.03|16838.03|16918.07|16838.07|16919.69|16839.69|16918.03|16838.03|10
1722477910000|2024-08-01 02:05:10|16918.35|16838.35|16917.52|16837.52|16919.38|16839.38|16917.52|16837.52|9
1722477920000|2024-08-01 02:05:20|16916.67|16836.67|16912.71|16832.71|16916.67|16836.67|16912.71|16832.71|10
1722477930000|2024-08-01 02:05:30|16913.18|16833.18|16910.8|16830.8|16913.18|16833.18|16910.8|16830.8|10
1722477940000|2024-08-01 02:05:40|16909.94|16829.94|16908.89|16828.89|16909.94|16829.94|16908.48|16828.48|9
1722477950000|2024-08-01 02:05:50|16908.67|16828.67|16906.4|16826.4|16908.67|16828.67|16905.63|16825.63|10
1722477960000|2024-08-01 02:06:00|16905.82|16825.82|16905.48|16825.48|16906.48|16826.48|16905.48|16825.48|10
1722477970000|2024-08-01 02:06:10|16905.99|16825.99|16902.19|16822.19|16906.01|16826.01|16902.19|16822.19|10
1722477980000|2024-08-01 02:06:20|16900.61|16820.61|16899.3|16819.3|16901.04|16821.04|16898.88|16818.88|10
1722477990000|2024-08-01 02:06:30|16899.18|16819.18|16894.64|16814.64|16899.18|16819.18|16894.64|16814.64|10
1722478000000|2024-08-01 02:06:40|16894.6|16814.6|16897.93|16817.93|16898.14|16818.14|16894.6|16814.6|10
1722478010000|2024-08-01 02:06:50|16898.3|16818.3|16898.49|16818.49|16899.1|16819.1|16897.86|16817.86|10
1722478020000|2024-08-01 02:07:00|16898.57|16818.57|16900.38|16820.38|16900.4|16820.4|16897.08|16817.08|10
1722478030000|2024-08-01 02:07:10|16900.35|16820.35|16904.03|16824.03|16904.03|16824.03|16900.35|16820.35|9
1722478040000|2024-08-01 02:07:20|16905.37|16825.37|16911.48|16831.48|16911.48|16831.48|16905.37|16825.37|10
1722478050000|2024-08-01 02:07:30|16911.19|16831.19|16911.71|16831.71|16911.71|16831.71|16909.48|16829.48|10
1722478060000|2024-08-01 02:07:40|16911.48|16831.48|16913.86|16833.86|16913.86|16833.86|16911.48|16831.48|9
1722478070000|2024-08-01 02:07:50|16913.68|16833.68|16917.71|16837.71|16917.71|16837.71|16913.68|16833.68|10
1722478080000|2024-08-01 02:08:00|16917.16|16837.16|16918.82|16838.82|16918.82|16838.82|16916.99|16836.99|10
1722478090000|2024-08-01 02:08:10|16918.66|16838.66|16920.34|16840.34|16920.39|16840.39|16918.66|16838.66|9
1722478100000|2024-08-01 02:08:20|16919.21|16839.21|16916.09|16836.09|16919.21|16839.21|16916.09|16836.09|10
1722478110000|2024-08-01 02:08:30|16915.84|16835.84|16916.16|16836.16|16916.16|16836.16|16914.85|16834.85|10
1722478120000|2024-08-01 02:08:40|16915.34|16835.34|16917.14|16837.14|16917.14|16837.14|16914.88|16834.88|10
1722478130000|2024-08-01 02:08:50|16917.09|16837.09|16918.13|16838.13|16918.58|16838.58|16916.29|16836.29|10
1722478140000|2024-08-01 02:09:00|16918.34|16838.34|16917.8|16837.8|16918.34|16838.34|16917.51|16837.51|9
1722478150000|2024-08-01 02:09:10|16918.17|16838.17|16915.05|16835.05|16918.17|16838.17|16915.05|16835.05|10
1722478160000|2024-08-01 02:09:20|16914.73|16834.73|16914.11|16834.11|16914.73|16834.73|16913.47|16833.47|10
1722478170000|2024-08-01 02:09:30|16914.52|16834.52|16915.85|16835.85|16915.85|16835.85|16914.36|16834.36|10
1722478180000|2024-08-01 02:09:40|16915.88|16835.88|16917.03|16837.03|16917.13|16837.13|16915.87|16835.87|10
1722478190000|2024-08-01 02:09:50|16917|16837|16916.85|16836.85|16917.26|16837.26|16916.81|16836.81|10
1722478200000|2024-08-01 02:10:00|16916.64|16836.64|16920.24|16840.24|16920.32|16840.32|16916.35|16836.35|9
1722478210000|2024-08-01 02:10:10|16921.24|16841.24|16925.52|16845.52|16925.52|16845.52|16921.24|16841.24|10
1722478220000|2024-08-01 02:10:20|16925.68|16845.68|16928.59|16848.59|16929.61|16849.61|16925.68|16845.68|10
1722478230000|2024-08-01 02:10:30|16928.83|16848.83|16928.73|16848.73|16929.11|16849.11|16928.43|16848.43|9
1722478240000|2024-08-01 02:10:40|16929.2|16849.2|16933.21|16853.21|16933.21|16853.21|16929.2|16849.2|10
1722478250000|2024-08-01 02:10:50|16933.17|16853.17|16936.39|16856.39|16936.66|16856.66|16932.76|16852.76|10
1722478260000|2024-08-01 02:11:00|16937.01|16857.01|16940.21|16860.21|16940.27|16860.27|16937.01|16857.01|10
1722478270000|2024-08-01 02:11:10|16940.53|16860.53|16943.47|16863.47|16943.47|16863.47|16940.53|16860.53|10
1722478280000|2024-08-01 02:11:20|16943.8|16863.8|16944.92|16864.92|16945.24|16865.24|16943.8|16863.8|10
1722478290000|2024-08-01 02:11:30|16944.94|16864.94|16944.62|16864.62|16945.04|16865.04|16944.37|16864.37|10
1722478300000|2024-08-01 02:11:40|16944.69|16864.69|16947.67|16867.67|16947.67|16867.67|16944.69|16864.69|9
1722478310000|2024-08-01 02:11:50|16948.08|16868.08|16952.83|16872.83|16952.83|16872.83|16948.08|16868.08|9
1722478320000|2024-08-01 02:12:00|16954.04|16874.04|16959.12|16879.12|16959.12|16879.12|16954.04|16874.04|10
1722478330000|2024-08-01 02:12:10|16959.65|16879.65|16962.08|16882.08|16962.08|16882.08|16959.65|16879.65|10
1722478340000|2024-08-01 02:12:20|16962.14|16882.14|16961.16|16881.16|16962.14|16882.14|16961.06|16881.06|9
1722478350000|2024-08-01 02:12:30|16961.13|16881.13|16962.62|16882.62|16962.62|16882.62|16961.13|16881.13|10
1722478360000|2024-08-01 02:12:40|16963.24|16883.24|16964.12|16884.12|16964.12|16884.12|16963.17|16883.17|9
1722478370000|2024-08-01 02:12:50|16963.85|16883.85|16962.41|16882.41|16963.85|16883.85|16962.41|16882.41|10
1722478380000|2024-08-01 02:13:00|16962.4|16882.4|16958.71|16878.71|16962.4|16882.4|16958.57|16878.57|10
1722478390000|2024-08-01 02:13:10|16958.49|16878.49|16958.44|16878.44|16958.49|16878.49|16958.08|16878.08|10
1722478400000|2024-08-01 02:13:20|16958.2|16878.2|16958.81|16878.81|16958.81|16878.81|16957.75|16877.75|10
1722478410000|2024-08-01 02:13:30|16958.71|16878.71|16960.66|16880.66|16960.66|16880.66|16957.95|16877.95|10
1722478420000|2024-08-01 02:13:40|16960.85|16880.85|16962.25|16882.25|16962.25|16882.25|16960.83|16880.83|10
1722478430000|2024-08-01 02:13:50|16962.22|16882.22|16961.69|16881.69|16962.27|16882.27|16961.3|16881.3|10
1722478440000|2024-08-01 02:14:00|16961.52|16881.52|16960.91|16880.91|16961.53|16881.53|16960.85|16880.85|9
1722478450000|2024-08-01 02:14:10|16961.1|16881.1|16961.79|16881.79|16961.79|16881.79|16961.1|16881.1|10
1722478460000|2024-08-01 02:14:20|16961.86|16881.86|16963.05|16883.05|16963.05|16883.05|16961.7|16881.7|10
1722478470000|2024-08-01 02:14:30|16963.24|16883.24|16961.55|16881.55|16963.24|16883.24|16961.23|16881.23|10
1722478480000|2024-08-01 02:14:40|16960.8|16880.8|16957.88|16877.88|16960.8|16880.8|16957.76|16877.76|9
1722478490000|2024-08-01 02:14:50|16956.98|16876.98|16951.83|16871.83|16956.98|16876.98|16951.66|16871.66|10
1722478500000|2024-08-01 02:15:00|16951.85|16871.85|16952.62|16872.62|16952.62|16872.62|16950.1|16870.1|10
1722478510000|2024-08-01 02:15:10|16952.69|16872.69|16950.41|16870.41|16952.69|16872.69|16949.85|16869.85|10
1722478520000|2024-08-01 02:15:20|16950.03|16870.03|16947.73|16867.73|16950.03|16870.03|16947.73|16867.73|9
1722478530000|2024-08-01 02:15:30|16947.58|16867.58|16942.57|16862.57|16947.58|16867.58|16942.57|16862.57|10
1722478540000|2024-08-01 02:15:40|16941.75|16861.75|16941.29|16861.29|16941.76|16861.76|16939.56|16859.56|10
1722478550000|2024-08-01 02:15:50|16941.42|16861.42|16937.84|16857.84|16941.42|16861.42|16937.7|16857.7|10
1722478560000|2024-08-01 02:16:00|16937.24|16857.24|16934.57|16854.57|16937.58|16857.58|16934.57|16854.57|10
1722478570000|2024-08-01 02:16:10|16933.25|16853.25|16930.81|16850.81|16933.92|16853.92|16930.81|16850.81|10
1722478580000|2024-08-01 02:16:20|16931.2|16851.2|16929.7|16849.7|16931.3|16851.3|16929.7|16849.7|10
1722478590000|2024-08-01 02:16:30|16929.36|16849.36|16927.89|16847.89|16929.36|16849.36|16927.61|16847.61|9
1722478600000|2024-08-01 02:16:40|16927.18|16847.18|16921.59|16841.59|16927.18|16847.18|16921.59|16841.59|10
1722478610000|2024-08-01 02:16:50|16921.42|16841.42|16921.78|16841.78|16921.78|16841.78|16918.99|16838.99|9
1722478620000|2024-08-01 02:17:00|16922.13|16842.13|16931.23|16851.23|16931.23|16851.23|16922.13|16842.13|10
1722478630000|2024-08-01 02:17:10|16932.83|16852.83|16938.83|16858.83|16938.96|16858.96|16932.83|16852.83|10
1722478640000|2024-08-01 02:17:20|16938.88|16858.88|16939.85|16859.85|16939.92|16859.92|16938.88|16858.88|9
1722478650000|2024-08-01 02:17:30|16939.73|16859.73|16938.96|16858.96|16939.73|16859.73|16938.5|16858.5|10
1722478660000|2024-08-01 02:17:40|16938.55|16858.55|16939.41|16859.41|16939.48|16859.48|16938.34|16858.34|10
1722478670000|2024-08-01 02:17:50|16939.26|16859.26|16940.28|16860.28|16940.3|16860.3|16939.26|16859.26|9
1722478680000|2024-08-01 02:18:00|16939.24|16859.24|16942.84|16862.84|16942.84|16862.84|16939.24|16859.24|10
1722478690000|2024-08-01 02:18:10|16944.62|16864.62|16947.45|16867.45|16947.45|16867.45|16944.62|16864.62|10
1722478700000|2024-08-01 02:18:20|16947.86|16867.86|16943.34|16863.34|16947.95|16867.95|16943.34|16863.34|10
1722478710000|2024-08-01 02:18:30|16942.99|16862.99|16942.75|16862.75|16943.35|16863.35|16941.51|16861.51|10
1722478720000|2024-08-01 02:18:40|16942.55|16862.55|16938.94|16858.94|16942.55|16862.55|16938.94|16858.94|10
1722478730000|2024-08-01 02:18:50|16937.73|16857.73|16934.17|16854.17|16937.86|16857.86|16934.17|16854.17|10
1722478740000|2024-08-01 02:19:00|16932.42|16852.42|16928.6|16848.6|16932.42|16852.42|16928.6|16848.6|9
1722478750000|2024-08-01 02:19:10|16926.07|16846.07|16921.96|16841.96|16926.07|16846.07|16921.96|16841.96|10
1722478760000|2024-08-01 02:19:20|16921.61|16841.61|16920.12|16840.12|16921.61|16841.61|16919.69|16839.69|10
1722478770000|2024-08-01 02:19:30|16919.33|16839.33|16915.93|16835.93|16919.33|16839.33|16915.93|16835.93|10
1722478780000|2024-08-01 02:19:40|16914.13|16834.13|16909.16|16829.16|16914.13|16834.13|16909.16|16829.16|10
1722478790000|2024-08-01 02:19:50|16908.75|16828.75|16893.04|16813.04|16908.75|16828.75|16893.04|16813.04|10
1722478800000|2024-08-01 02:20:00|16893.37|16813.37|16888.98|16808.98|16894.2|16814.2|16888.98|16808.98|10
1722478810000|2024-08-01 02:20:10|16889.4|16809.4|16887.5|16807.5|16890.31|16810.31|16887.11|16807.11|10
1722478820000|2024-08-01 02:20:20|16888.62|16808.62|16881.57|16801.57|16888.62|16808.62|16881.57|16801.57|10
1722478830000|2024-08-01 02:20:30|16881.97|16801.97|16885.1|16805.1|16885.1|16805.1|16881.97|16801.97|10
1722478840000|2024-08-01 02:20:40|16885.21|16805.21|16888.35|16808.35|16888.35|16808.35|16885.21|16805.21|10
1722478850000|2024-08-01 02:20:50|16888.71|16808.71|16891.7|16811.7|16891.7|16811.7|16888.71|16808.71|10
1722478860000|2024-08-01 02:21:00|16892.53|16812.53|16891.52|16811.52|16893.84|16813.84|16891.52|16811.52|10
1722478870000|2024-08-01 02:21:10|16890.77|16810.77|16884.49|16804.49|16891.24|16811.24|16884.49|16804.49|10
1722478880000|2024-08-01 02:21:20|16884.14|16804.14|16879.91|16799.91|16884.14|16804.14|16879.91|16799.91|10
1722478890000|2024-08-01 02:21:30|16878.64|16798.64|16874.51|16794.51|16878.64|16798.64|16874.48|16794.48|10
1722478900000|2024-08-01 02:21:40|16874.44|16794.44|16874.45|16794.45|16875.65|16795.65|16873.86|16793.86|10
1722478910000|2024-08-01 02:21:50|16874.29|16794.29|16874.57|16794.57|16874.57|16794.57|16873.82|16793.82|10
1722478920000|2024-08-01 02:22:00|16875.04|16795.04|16871.91|16791.91|16875.04|16795.04|16871.91|16791.91|9
1722478930000|2024-08-01 02:22:10|16871.13|16791.13|16863.02|16783.02|16871.13|16791.13|16863.02|16783.02|10
1722478940000|2024-08-01 02:22:20|16862.36|16782.36|16857.81|16777.81|16863.09|16783.09|16857.81|16777.81|10
1722478950000|2024-08-01 02:22:30|16857.98|16777.98|16858.53|16778.53|16859.03|16779.03|16857.98|16777.98|10
1722478960000|2024-08-01 02:22:40|16858.38|16778.38|16859.39|16779.39|16859.39|16779.39|16857.76|16777.76|10
1722478970000|2024-08-01 02:22:50|16859.54|16779.54|16851.15|16771.15|16860.17|16780.17|16851.15|16771.15|10
1722478980000|2024-08-01 02:23:00|16850.62|16770.62|16857.64|16777.64|16857.64|16777.64|16850.62|16770.62|10
1722478990000|2024-08-01 02:23:10|16857.94|16777.94|16859.47|16779.47|16859.47|16779.47|16854.79|16774.79|10
1722479000000|2024-08-01 02:23:20|16858.89|16778.89|16858.64|16778.64|16858.89|16778.89|16857.73|16777.73|10
1722479010000|2024-08-01 02:23:30|16858.44|16778.44|16858.56|16778.56|16858.56|16778.56|16857.41|16777.41|8
1722479020000|2024-08-01 02:23:40|16858.62|16778.62|16855.22|16775.22|16858.62|16778.62|16855.22|16775.22|10
1722479030000|2024-08-01 02:23:50|16854.29|16774.29|16840.88|16760.88|16854.29|16774.29|16840.88|16760.88|10
1722479040000|2024-08-01 02:24:00|16840.43|16760.43|16836.96|16756.96|16840.43|16760.43|16836.44|16756.44|10
1722479050000|2024-08-01 02:24:10|16836.36|16756.36|16836.52|16756.52|16837.6|16757.6|16836.06|16756.06|10
1722479060000|2024-08-01 02:24:20|16835.88|16755.88|16835.65|16755.65|16835.88|16755.88|16834.67|16754.67|10
1722479070000|2024-08-01 02:24:30|16835.54|16755.54|16838.34|16758.34|16838.34|16758.34|16835.54|16755.54|10
1722479080000|2024-08-01 02:24:40|16841.66|16761.66|16846.61|16766.61|16846.61|16766.61|16841.66|16761.66|10
1722479090000|2024-08-01 02:24:50|16848.32|16768.32|16851.99|16771.99|16851.99|16771.99|16848.32|16768.32|9
1722479100000|2024-08-01 02:25:00|16852.31|16772.31|16850.64|16770.64|16852.89|16772.89|16850.05|16770.05|10
1722479110000|2024-08-01 02:25:10|16849.54|16769.54|16852.94|16772.94|16854.9|16774.9|16849.37|16769.37|10
1722479120000|2024-08-01 02:25:20|16852.58|16772.58|16850.89|16770.89|16852.58|16772.58|16850.56|16770.56|10
1722479130000|2024-08-01 02:25:30|16851.07|16771.07|16845.87|16765.87|16851.07|16771.07|16845.87|16765.87|10
1722479140000|2024-08-01 02:25:40|16845.71|16765.71|16847.81|16767.81|16847.81|16767.81|16845.71|16765.71|9
1722479150000|2024-08-01 02:25:50|16847.7|16767.7|16845.16|16765.16|16847.7|16767.7|16845.16|16765.16|10
1722479160000|2024-08-01 02:26:00|16845.68|16765.68|16845.86|16765.86|16846.05|16766.05|16845.51|16765.51|10
1722479170000|2024-08-01 02:26:10|16845.85|16765.85|16846.8|16766.8|16847.21|16767.21|16845.11|16765.11|10
1722479180000|2024-08-01 02:26:20|16846.58|16766.58|16848.06|16768.06|16848.06|16768.06|16845.82|16765.82|10
1722479190000|2024-08-01 02:26:30|16848.42|16768.42|16850.5|16770.5|16850.5|16770.5|16848.42|16768.42|10
1722479200000|2024-08-01 02:26:40|16850.83|16770.83|16857.5|16777.5|16857.5|16777.5|16850.83|16770.83|10
1722479210000|2024-08-01 02:26:50|16857.61|16777.61|16870.15|16790.15|16870.15|16790.15|16857.61|16777.61|10
1722479220000|2024-08-01 02:27:00|16869.36|16789.36|16872.79|16792.79|16872.89|16792.89|16869.36|16789.36|10
1722479230000|2024-08-01 02:27:10|16873.12|16793.12|16873.78|16793.78|16874.66|16794.66|16873.12|16793.12|10
1722479240000|2024-08-01 02:27:20|16872.77|16792.77|16870.2|16790.2|16872.77|16792.77|16869.56|16789.56|10
1722479250000|2024-08-01 02:27:30|16871.03|16791.03|16867.71|16787.71|16871.15|16791.15|16867.66|16787.66|10
1722479260000|2024-08-01 02:27:40|16866.97|16786.97|16865.59|16785.59|16866.97|16786.97|16864.89|16784.89|10
1722479270000|2024-08-01 02:27:50|16865.8|16785.8|16866.66|16786.66|16866.66|16786.66|16865.33|16785.33|9
1722479280000|2024-08-01 02:28:00|16866.92|16786.92|16868.22|16788.22|16869.6|16789.6|16866.42|16786.42|10
1722479290000|2024-08-01 02:28:10|16868.56|16788.56|16873.45|16793.45|16873.45|16793.45|16868.56|16788.56|10
1722479300000|2024-08-01 02:28:20|16873.25|16793.25|16874.78|16794.78|16875.31|16795.31|16873.16|16793.16|9
1722479310000|2024-08-01 02:28:30|16874.29|16794.29|16873.46|16793.46|16874.29|16794.29|16872.58|16792.58|10
1722479320000|2024-08-01 02:28:40|16873.43|16793.43|16870.3|16790.3|16873.43|16793.43|16870.26|16790.26|10
1722479330000|2024-08-01 02:28:50|16870.06|16790.06|16867|16787|16870.12|16790.12|16867|16787|10
1722479340000|2024-08-01 02:29:00|16866.76|16786.76|16865.12|16785.12|16866.76|16786.76|16864.59|16784.59|10
1722479350000|2024-08-01 02:29:10|16865.16|16785.16|16863.93|16783.93|16865.89|16785.89|16863.93|16783.93|10
1722479360000|2024-08-01 02:29:20|16864.7|16784.7|16866.31|16786.31|16866.31|16786.31|16864.7|16784.7|9
1722479370000|2024-08-01 02:29:30|16866.87|16786.87|16867.13|16787.13|16867.26|16787.26|16866.76|16786.76|10
1722479380000|2024-08-01 02:29:40|16867.2|16787.2|16867.53|16787.53|16868.08|16788.08|16866.61|16786.61|10
1722479390000|2024-08-01 02:29:50|16867.42|16787.42|16863.02|16783.02|16867.42|16787.42|16862.89|16782.89|10
1722479400000|2024-08-01 02:30:00|16863.12|16783.12|16856.13|16776.13|16863.12|16783.12|16856.13|16776.13|10
1722479410000|2024-08-01 02:30:10|16855.22|16775.22|16848.91|16768.91|16855.22|16775.22|16848.91|16768.91|10
1722479420000|2024-08-01 02:30:20|16848.43|16768.43|16840.91|16760.91|16848.43|16768.43|16840.57|16760.57|10
1722479430000|2024-08-01 02:30:30|16841.59|16761.59|16847.05|16767.05|16847.05|16767.05|16841.59|16761.59|10
1722479440000|2024-08-01 02:30:40|16847.07|16767.07|16859.29|16779.29|16859.29|16779.29|16847.07|16767.07|10
1722479450000|2024-08-01 02:30:50|16860.72|16780.72|16864.78|16784.78|16864.78|16784.78|16860.34|16780.34|10
1722479460000|2024-08-01 02:31:00|16864.03|16784.03|16863.22|16783.22|16864.03|16784.03|16862.62|16782.62|10
1722479470000|2024-08-01 02:31:10|16863.37|16783.37|16860.54|16780.54|16863.37|16783.37|16858.9|16778.9|10
1722479480000|2024-08-01 02:31:20|16862.06|16782.06|16862.87|16782.87|16863.67|16783.67|16862.06|16782.06|10
1722479490000|2024-08-01 02:31:30|16863|16783|16866.78|16786.78|16866.81|16786.81|16861.48|16781.48|9
1722479500000|2024-08-01 02:31:40|16867.27|16787.27|16870.23|16790.23|16870.23|16790.23|16867.27|16787.27|10
1722479510000|2024-08-01 02:31:50|16870.83|16790.83|16876.17|16796.17|16876.17|16796.17|16870.83|16790.83|10
1722479520000|2024-08-01 02:32:00|16877.38|16797.38|16882.75|16802.75|16882.75|16802.75|16877.38|16797.38|10
1722479530000|2024-08-01 02:32:10|16884.14|16804.14|16888.18|16808.18|16888.18|16808.18|16884.14|16804.14|10
1722479540000|2024-08-01 02:32:20|16888.85|16808.85|16890.68|16810.68|16890.92|16810.92|16888.85|16808.85|10
1722479550000|2024-08-01 02:32:30|16890.44|16810.44|16889.6|16809.6|16890.44|16810.44|16889.39|16809.39|10
1722479560000|2024-08-01 02:32:40|16891.83|16811.83|16892.68|16812.68|16892.88|16812.88|16891.83|16811.83|10
1722479570000|2024-08-01 02:32:50|16893.6|16813.6|16896.3|16816.3|16896.3|16816.3|16893.6|16813.6|10
1722479580000|2024-08-01 02:33:00|16896.43|16816.43|16892.88|16812.88|16896.43|16816.43|16892.88|16812.88|10
1722479590000|2024-08-01 02:33:10|16891.63|16811.63|16891.97|16811.97|16891.97|16811.97|16890.43|16810.43|9
1722479600000|2024-08-01 02:33:20|16892|16812|16888.87|16808.87|16892|16812|16888.87|16808.87|10
1722479610000|2024-08-01 02:33:30|16888.81|16808.81|16884.56|16804.56|16888.81|16808.81|16884.56|16804.56|10
1722479620000|2024-08-01 02:33:40|16885.15|16805.15|16883.08|16803.08|16885.15|16805.15|16882.69|16802.69|10
1722479630000|2024-08-01 02:33:50|16883.07|16803.07|16884.72|16804.72|16884.89|16804.89|16883.07|16803.07|10
1722479640000|2024-08-01 02:34:00|16884.66|16804.66|16886.78|16806.78|16886.78|16806.78|16884.6|16804.6|10
1722479650000|2024-08-01 02:34:10|16886.72|16806.72|16889.33|16809.33|16889.33|16809.33|16886.72|16806.72|10
1722479660000|2024-08-01 02:34:20|16890.42|16810.42|16896.58|16816.58|16896.58|16816.58|16890.42|16810.42|10
1722479670000|2024-08-01 02:34:30|16896.64|16816.64|16897.53|16817.53|16897.54|16817.54|16896.64|16816.64|9
1722479680000|2024-08-01 02:34:40|16897.83|16817.83|16897.87|16817.87|16897.92|16817.92|16897.51|16817.51|10
1722479690000|2024-08-01 02:34:50|16897.8|16817.8|16898.08|16818.08|16898.08|16818.08|16897.6|16817.6|9
1722479700000|2024-08-01 02:35:00|16898.29|16818.29|16893.12|16813.12|16898.49|16818.49|16893.12|16813.12|10
1722479710000|2024-08-01 02:35:10|16893.05|16813.05|16887.06|16807.06|16893.05|16813.05|16886.8|16806.8|10
1722479720000|2024-08-01 02:35:20|16887.1|16807.1|16886.65|16806.65|16887.21|16807.21|16885.63|16805.63|10
1722479730000|2024-08-01 02:35:30|16886.19|16806.19|16889.71|16809.71|16889.71|16809.71|16886.14|16806.14|10
1722479740000|2024-08-01 02:35:40|16889.68|16809.68|16892.32|16812.32|16892.32|16812.32|16889.66|16809.66|10
1722479750000|2024-08-01 02:35:50|16892.1|16812.1|16894.56|16814.56|16894.56|16814.56|16892.1|16812.1|10
1722479760000|2024-08-01 02:36:00|16894.62|16814.62|16891.05|16811.05|16894.62|16814.62|16890.94|16810.94|10
1722479770000|2024-08-01 02:36:10|16891|16811|16891.28|16811.28|16891.89|16811.89|16890.66|16810.66|10
1722479780000|2024-08-01 02:36:20|16891.62|16811.62|16893.92|16813.92|16893.92|16813.92|16891.62|16811.62|10
1722479790000|2024-08-01 02:36:30|16894.44|16814.44|16895.39|16815.39|16895.39|16815.39|16894.14|16814.14|10
1722479800000|2024-08-01 02:36:40|16895.48|16815.48|16897.33|16817.33|16899.24|16819.24|16894.97|16814.97|9
1722479810000|2024-08-01 02:36:50|16896.04|16816.04|16893.33|16813.33|16896.04|16816.04|16893.28|16813.28|10
1722479820000|2024-08-01 02:37:00|16893.01|16813.01|16893.69|16813.69|16893.9|16813.9|16892.81|16812.81|10
1722479830000|2024-08-01 02:37:10|16892.94|16812.94|16892.91|16812.91|16894.44|16814.44|16892.53|16812.53|10
1722479840000|2024-08-01 02:37:20|16892.88|16812.88|16890.45|16810.45|16892.91|16812.91|16890.45|16810.45|9
1722479850000|2024-08-01 02:37:30|16890.46|16810.46|16891.28|16811.28|16891.8|16811.8|16890.43|16810.43|10
1722479860000|2024-08-01 02:37:40|16890.81|16810.81|16891.91|16811.91|16892.07|16812.07|16890.76|16810.76|9
1722479870000|2024-08-01 02:37:50|16891.27|16811.27|16892.71|16812.71|16892.71|16812.71|16891.27|16811.27|10
1722479880000|2024-08-01 02:38:00|16892.76|16812.76|16892.86|16812.86|16892.86|16812.86|16892.11|16812.11|10
1722479890000|2024-08-01 02:38:10|16893.56|16813.56|16894.71|16814.71|16895.38|16815.38|16893.56|16813.56|10
1722479900000|2024-08-01 02:38:20|16895.5|16815.5|16894.11|16814.11|16896.01|16816.01|16894.11|16814.11|10
1722479910000|2024-08-01 02:38:30|16893.71|16813.71|16893.26|16813.26|16894.01|16814.01|16891.69|16811.69|9
1722479920000|2024-08-01 02:38:40|16892.09|16812.09|16892.75|16812.75|16892.75|16812.75|16891.77|16811.77|9
1722479930000|2024-08-01 02:38:50|16893.37|16813.37|16896.26|16816.26|16896.26|16816.26|16893.37|16813.37|10
1722479940000|2024-08-01 02:39:00|16895.82|16815.82|16893.27|16813.27|16895.82|16815.82|16893.03|16813.03|10
1722479950000|2024-08-01 02:39:10|16892.77|16812.77|16893.44|16813.44|16893.44|16813.44|16892.11|16812.11|10
1722479960000|2024-08-01 02:39:20|16894.26|16814.26|16896.47|16816.47|16896.47|16816.47|16894.1|16814.1|10
1722479970000|2024-08-01 02:39:30|16896.5|16816.5|16897.93|16817.93|16897.93|16817.93|16896.5|16816.5|10
1722479980000|2024-08-01 02:39:40|16897.06|16817.06|16893.92|16813.92|16897.06|16817.06|16893.92|16813.92|10
1722479990000|2024-08-01 02:39:50|16893.75|16813.75|16895.51|16815.51|16895.51|16815.51|16893.6|16813.6|10
1722480000000|2024-08-01 02:40:00|16895.66|16815.66|16896.13|16816.13|16897.55|16817.55|16895.66|16815.66|10
1722480010000|2024-08-01 02:40:10|16894.71|16814.71|16895.47|16815.47|16895.47|16815.47|16894|16814|10
1722480020000|2024-08-01 02:40:20|16895.55|16815.55|16896.4|16816.4|16897.11|16817.11|16895.55|16815.55|10
1722480030000|2024-08-01 02:40:30|16896.17|16816.17|16893.5|16813.5|16896.2|16816.2|16893.5|16813.5|10
1722480040000|2024-08-01 02:40:40|16893.37|16813.37|16889.96|16809.96|16893.62|16813.62|16889.96|16809.96|9
1722480050000|2024-08-01 02:40:50|16889.88|16809.88|16887.74|16807.74|16889.88|16809.88|16887.29|16807.29|10
1722480060000|2024-08-01 02:41:00|16886.17|16806.17|16890.39|16810.39|16890.39|16810.39|16886.17|16806.17|10
1722480070000|2024-08-01 02:41:10|16891.88|16811.88|16892.76|16812.76|16892.76|16812.76|16891.51|16811.51|10
1722480080000|2024-08-01 02:41:20|16892.93|16812.93|16892.61|16812.61|16893.81|16813.81|16891.92|16811.92|10
1722480090000|2024-08-01 02:41:30|16892.82|16812.82|16894.02|16814.02|16894.02|16814.02|16892.82|16812.82|10
1722480100000|2024-08-01 02:41:40|16894|16814|16892.93|16812.93|16894.01|16814.01|16892.93|16812.93|9
1722480110000|2024-08-01 02:41:50|16893|16813|16893.93|16813.93|16893.93|16813.93|16892.9|16812.9|10
1722480120000|2024-08-01 02:42:00|16894.23|16814.23|16896.39|16816.39|16896.41|16816.41|16894.23|16814.23|10
1722480130000|2024-08-01 02:42:10|16896.31|16816.31|16895.99|16815.99|16896.5|16816.5|16894.63|16814.63|10
1722480140000|2024-08-01 02:42:20|16895.93|16815.93|16897|16817|16897.88|16817.88|16895.93|16815.93|10
1722480150000|2024-08-01 02:42:30|16897.58|16817.58|16897.34|16817.34|16900.03|16820.03|16897.34|16817.34|10
1722480160000|2024-08-01 02:42:40|16897.31|16817.31|16894.85|16814.85|16897.31|16817.31|16894.85|16814.85|10
1722480170000|2024-08-01 02:42:50|16893.66|16813.66|16893.37|16813.37|16894.54|16814.54|16893.27|16813.27|10
1722480180000|2024-08-01 02:43:00|16893.31|16813.31|16890.83|16810.83|16893.31|16813.31|16889.88|16809.88|10
1722480190000|2024-08-01 02:43:10|16891.52|16811.52|16890.41|16810.41|16891.94|16811.94|16889.67|16809.67|10
1722480200000|2024-08-01 02:43:20|16890.31|16810.31|16890.46|16810.46|16891.57|16811.57|16889.95|16809.95|10
1722480210000|2024-08-01 02:43:30|16890.17|16810.17|16892.28|16812.28|16892.28|16812.28|16889.24|16809.24|10
1722480220000|2024-08-01 02:43:40|16892.31|16812.31|16891.53|16811.53|16892.68|16812.68|16891.35|16811.35|10
1722480230000|2024-08-01 02:43:50|16891.55|16811.55|16894.2|16814.2|16894.2|16814.2|16891.55|16811.55|10
1722480240000|2024-08-01 02:44:00|16894.13|16814.13|16893.93|16813.93|16894.13|16814.13|16893.52|16813.52|10
1722480250000|2024-08-01 02:44:10|16893.81|16813.81|16893.77|16813.77|16894.05|16814.05|16893.39|16813.39|10
1722480260000|2024-08-01 02:44:20|16893.49|16813.49|16894.26|16814.26|16894.26|16814.26|16893.47|16813.47|10
1722480270000|2024-08-01 02:44:30|16894.13|16814.13|16896.68|16816.68|16896.68|16816.68|16893.79|16813.79|10
1722480280000|2024-08-01 02:44:40|16896.72|16816.72|16894.78|16814.78|16896.72|16816.72|16894.78|16814.78|8
1722480290000|2024-08-01 02:44:50|16893.74|16813.74|16894.04|16814.04|16894.08|16814.08|16893.65|16813.65|10
1722480300000|2024-08-01 02:45:00|16893.99|16813.99|16894.95|16814.95|16894.95|16814.95|16893.99|16813.99|10
1722480310000|2024-08-01 02:45:10|16895.06|16815.06|16894.85|16814.85|16895.35|16815.35|16894.37|16814.37|10
1722480320000|2024-08-01 02:45:20|16895.08|16815.08|16894.18|16814.18|16895.11|16815.11|16894.18|16814.18|10
1722480330000|2024-08-01 02:45:30|16893.37|16813.37|16888.66|16808.66|16893.37|16813.37|16888.66|16808.66|10
1722480340000|2024-08-01 02:45:40|16888.2|16808.2|16887.31|16807.31|16888.2|16808.2|16887.23|16807.23|10
1722480350000|2024-08-01 02:45:50|16888.04|16808.04|16889.46|16809.46|16889.46|16809.46|16887.98|16807.98|10
1722480360000|2024-08-01 02:46:00|16889.24|16809.24|16888.25|16808.25|16889.24|16809.24|16888.2|16808.2|9
1722480370000|2024-08-01 02:46:10|16888.31|16808.31|16885.48|16805.48|16888.31|16808.31|16885.48|16805.48|10
1722480380000|2024-08-01 02:46:20|16885.52|16805.52|16881.32|16801.32|16885.52|16805.52|16881.27|16801.27|10
1722480390000|2024-08-01 02:46:30|16880.61|16800.61|16875.74|16795.74|16880.73|16800.73|16875.71|16795.71|10
1722480400000|2024-08-01 02:46:40|16875.81|16795.81|16875|16795|16875.82|16795.82|16874.76|16794.76|10
1722480410000|2024-08-01 02:46:50|16875.41|16795.41|16876.37|16796.37|16876.37|16796.37|16875.41|16795.41|10
1722480420000|2024-08-01 02:47:00|16876.6|16796.6|16871.49|16791.49|16876.86|16796.86|16871.49|16791.49|10
1722480430000|2024-08-01 02:47:10|16871.16|16791.16|16870.18|16790.18|16871.4|16791.4|16870.18|16790.18|10
1722480440000|2024-08-01 02:47:20|16870.31|16790.31|16871.39|16791.39|16871.63|16791.63|16870.31|16790.31|10
1722480450000|2024-08-01 02:47:30|16871.56|16791.56|16871.29|16791.29|16872.04|16792.04|16871.29|16791.29|10
1722480460000|2024-08-01 02:47:40|16871.36|16791.36|16873.45|16793.45|16873.45|16793.45|16871.36|16791.36|10
1722480470000|2024-08-01 02:47:50|16873.12|16793.12|16873.02|16793.02|16873.12|16793.12|16872.65|16792.65|9
1722480480000|2024-08-01 02:48:00|16873.34|16793.34|16877.81|16797.81|16877.81|16797.81|16873.16|16793.16|10
1722480490000|2024-08-01 02:48:10|16878.42|16798.42|16877.17|16797.17|16878.94|16798.94|16877.17|16797.17|10
1722480500000|2024-08-01 02:48:20|16877.52|16797.52|16877.93|16797.93|16878.95|16798.95|16877.34|16797.34|10
1722480510000|2024-08-01 02:48:30|16877.14|16797.14|16873.64|16793.64|16877.14|16797.14|16873.64|16793.64|10
1722480520000|2024-08-01 02:48:40|16873.45|16793.45|16872.96|16792.96|16873.45|16793.45|16872.59|16792.59|9
1722480530000|2024-08-01 02:48:50|16873.33|16793.33|16873.74|16793.74|16874.21|16794.21|16873.11|16793.11|10
1722480540000|2024-08-01 02:49:00|16874.24|16794.24|16870.89|16790.89|16874.63|16794.63|16870.89|16790.89|10
1722480550000|2024-08-01 02:49:10|16871.07|16791.07|16870.15|16790.15|16871.13|16791.13|16870.1|16790.1|10
1722480560000|2024-08-01 02:49:20|16870.11|16790.11|16869.71|16789.71|16870.8|16790.8|16869.61|16789.61|10
1722480570000|2024-08-01 02:49:30|16869.91|16789.91|16867.63|16787.63|16869.91|16789.91|16867.42|16787.42|10
1722480580000|2024-08-01 02:49:40|16868.05|16788.05|16870.01|16790.01|16870.02|16790.02|16867.82|16787.82|10
1722480590000|2024-08-01 02:49:50|16870.02|16790.02|16867.55|16787.55|16871|16791|16867.55|16787.55|10
1722480600000|2024-08-01 02:50:00|16867.46|16787.46|16863.8|16783.8|16867.72|16787.72|16863.45|16783.45|10
1722480610000|2024-08-01 02:50:10|16864.04|16784.04|16864.8|16784.8|16864.89|16784.89|16864.04|16784.04|9
1722480620000|2024-08-01 02:50:20|16864.59|16784.59|16865.55|16785.55|16865.88|16785.88|16864.4|16784.4|9
1722480630000|2024-08-01 02:50:30|16865.88|16785.88|16866.53|16786.53|16866.82|16786.82|16865.88|16785.88|10
1722480640000|2024-08-01 02:50:40|16866.48|16786.48|16866.96|16786.96|16867.01|16787.01|16866.23|16786.23|10
1722480650000|2024-08-01 02:50:50|16866.88|16786.88|16866.98|16786.98|16866.98|16786.98|16866.22|16786.22|10
1722480660000|2024-08-01 02:51:00|16866.74|16786.74|16866.74|16786.74|16866.82|16786.82|16866.42|16786.42|10
1722480670000|2024-08-01 02:51:10|16866.64|16786.64|16866.6|16786.6|16866.69|16786.69|16866.11|16786.11|10
1722480680000|2024-08-01 02:51:20|16866.52|16786.52|16868.42|16788.42|16868.42|16788.42|16866.48|16786.48|10
1722480690000|2024-08-01 02:51:30|16869.2|16789.2|16871.2|16791.2|16871.2|16791.2|16869.2|16789.2|9
1722480700000|2024-08-01 02:51:40|16871.04|16791.04|16875.49|16795.49|16875.49|16795.49|16871.04|16791.04|10
1722480710000|2024-08-01 02:51:50|16876.02|16796.02|16876.83|16796.83|16876.83|16796.83|16875.68|16795.68|10
1722480720000|2024-08-01 02:52:00|16876.88|16796.88|16884.33|16804.33|16884.33|16804.33|16876.88|16796.88|10
1722480730000|2024-08-01 02:52:10|16884.83|16804.83|16886.39|16806.39|16886.54|16806.54|16884.83|16804.83|10
1722480740000|2024-08-01 02:52:20|16886.37|16806.37|16885.88|16805.88|16886.92|16806.92|16885.5|16805.5|10
1722480750000|2024-08-01 02:52:30|16886.46|16806.46|16885.43|16805.43|16886.6|16806.6|16885.43|16805.43|10
1722480760000|2024-08-01 02:52:40|16885.04|16805.04|16881.21|16801.21|16885.04|16805.04|16881.21|16801.21|10
1722480770000|2024-08-01 02:52:50|16880.74|16800.74|16881.61|16801.61|16881.63|16801.63|16880.56|16800.56|10
1722480780000|2024-08-01 02:53:00|16881.49|16801.49|16885.66|16805.66|16885.66|16805.66|16881.49|16801.49|9
1722480790000|2024-08-01 02:53:10|16885.68|16805.68|16887.57|16807.57|16887.57|16807.57|16885.68|16805.68|10
1722480800000|2024-08-01 02:53:20|16887.6|16807.6|16887.34|16807.34|16887.61|16807.61|16886.72|16806.72|10
1722480810000|2024-08-01 02:53:30|16887.35|16807.35|16887.12|16807.12|16887.84|16807.84|16887.12|16807.12|8
1722480820000|2024-08-01 02:53:40|16887.1|16807.1|16886.03|16806.03|16887.1|16807.1|16886.03|16806.03|8
1722480830000|2024-08-01 02:53:50|16886.16|16806.16|16885.67|16805.67|16886.16|16806.16|16884.79|16804.79|10
1722480840000|2024-08-01 02:54:00|16885.45|16805.45|16885.11|16805.11|16885.49|16805.49|16884.91|16804.91|10
1722480850000|2024-08-01 02:54:10|16885.04|16805.04|16885.52|16805.52|16885.52|16805.52|16884.25|16804.25|10
1722480860000|2024-08-01 02:54:20|16885.3|16805.3|16885.69|16805.69|16886.11|16806.11|16885.3|16805.3|10
1722480870000|2024-08-01 02:54:30|16885.46|16805.46|16882.96|16802.96|16885.46|16805.46|16882.96|16802.96|10
1722480880000|2024-08-01 02:54:40|16882.74|16802.74|16884.79|16804.79|16885.12|16805.12|16882.74|16802.74|9
1722480890000|2024-08-01 02:54:50|16884.8|16804.8|16884.61|16804.61|16885.03|16805.03|16884.21|16804.21|10
1722480900000|2024-08-01 02:55:00|16884.77|16804.77|16885.78|16805.78|16885.78|16805.78|16884.65|16804.65|10
1722480910000|2024-08-01 02:55:10|16885.56|16805.56|16885.91|16805.91|16886.01|16806.01|16885.56|16805.56|10
1722480920000|2024-08-01 02:55:20|16885.55|16805.55|16883.41|16803.41|16885.55|16805.55|16883.41|16803.41|10
1722480930000|2024-08-01 02:55:30|16883.95|16803.95|16884.95|16804.95|16884.95|16804.95|16883.95|16803.95|10
1722480940000|2024-08-01 02:55:40|16884.91|16804.91|16885.28|16805.28|16885.71|16805.71|16884.65|16804.65|9
1722480950000|2024-08-01 02:55:50|16885.71|16805.71|16887.64|16807.64|16887.64|16807.64|16885.58|16805.58|10
1722480960000|2024-08-01 02:56:00|16887.72|16807.72|16888.43|16808.43|16888.43|16808.43|16887.72|16807.72|9
1722480970000|2024-08-01 02:56:10|16888.51|16808.51|16890.33|16810.33|16890.33|16810.33|16888.39|16808.39|10
1722480980000|2024-08-01 02:56:20|16890.62|16810.62|16892.48|16812.48|16892.48|16812.48|16890.62|16810.62|10
1722480990000|2024-08-01 02:56:30|16894.82|16814.82|16895.52|16815.52|16896.2|16816.2|16894.82|16814.82|10
1722481000000|2024-08-01 02:56:40|16895.45|16815.45|16895.62|16815.62|16896.89|16816.89|16895.45|16815.45|10
1722481010000|2024-08-01 02:56:50|16895.73|16815.73|16895.87|16815.87|16895.87|16815.87|16894.94|16814.94|10
1722481020000|2024-08-01 02:57:00|16895.89|16815.89|16895.96|16815.96|16895.98|16815.98|16895.7|16815.7|9
1722481030000|2024-08-01 02:57:10|16895.97|16815.97|16895.65|16815.65|16895.98|16815.98|16895.51|16815.51|6
1722481040000|2024-08-01 02:57:20|16895.43|16815.43|16895.52|16815.52|16895.84|16815.84|16894.91|16814.91|9
1722481050000|2024-08-01 02:57:30|16895.43|16815.43|16897.01|16817.01|16897.01|16817.01|16895.43|16815.43|9
1722481060000|2024-08-01 02:57:40|16897.16|16817.16|16896.74|16816.74|16897.16|16817.16|16896.74|16816.74|10
1722481070000|2024-08-01 02:57:50|16896.72|16816.72|16897.11|16817.11|16897.13|16817.13|16896.72|16816.72|8
1722481080000|2024-08-01 02:58:00|16897.18|16817.18|16896.41|16816.41|16897.18|16817.18|16896.13|16816.13|9
1722481090000|2024-08-01 02:58:10|16896.54|16816.54|16897.18|16817.18|16897.18|16817.18|16896.54|16816.54|10
1722481100000|2024-08-01 02:58:20|16897.32|16817.32|16899.19|16819.19|16899.19|16819.19|16897.26|16817.26|9
1722481110000|2024-08-01 02:58:30|16899.58|16819.58|16899.16|16819.16|16899.82|16819.82|16899.16|16819.16|9
1722481120000|2024-08-01 02:58:40|16898.87|16818.87|16897.87|16817.87|16899|16819|16897.87|16817.87|10
1722481130000|2024-08-01 02:58:50|16898.04|16818.04|16898.39|16818.39|16898.73|16818.73|16897.85|16817.85|9
1722481140000|2024-08-01 02:59:00|16898.26|16818.26|16899.21|16819.21|16899.21|16819.21|16898.26|16818.26|10
1722481150000|2024-08-01 02:59:10|16899.57|16819.57|16900.17|16820.17|16900.28|16820.28|16899.56|16819.56|9
1722481160000|2024-08-01 02:59:20|16900.2|16820.2|16901.25|16821.25|16901.25|16821.25|16900.2|16820.2|9
1722481170000|2024-08-01 02:59:30|16901.18|16821.18|16901.13|16821.13|16901.38|16821.38|16900.87|16820.87|10
1722481180000|2024-08-01 02:59:40|16900.94|16820.94|16899.92|16819.92|16900.94|16820.94|16899.89|16819.89|10
1722481190000|2024-08-01 02:59:50|16899.56|16819.56|16897.48|16817.48|16899.56|16819.56|16897.44|16817.44|10
1722481200000|2024-08-01 03:00:00|16897.46|16817.46|16895.28|16815.28|16897.47|16817.47|16895.23|16815.23|9
1722481210000|2024-08-01 03:00:10|16895.04|16815.04|16889.8|16809.8|16895.04|16815.04|16889.8|16809.8|10
1722481220000|2024-08-01 03:00:20|16889.79|16809.79|16887.09|16807.09|16889.79|16809.79|16887.09|16807.09|10
1722481230000|2024-08-01 03:00:30|16886.36|16806.36|16882.39|16802.39|16886.36|16806.36|16882.39|16802.39|10
1722481240000|2024-08-01 03:00:40|16881.9|16801.9|16880.16|16800.16|16881.9|16801.9|16880.16|16800.16|10
1722481250000|2024-08-01 03:00:50|16880.17|16800.17|16881.75|16801.75|16882.19|16802.19|16880.17|16800.17|10
1722481260000|2024-08-01 03:01:00|16881.56|16801.56|16879.05|16799.05|16883.03|16803.03|16879.05|16799.05|10
1722481270000|2024-08-01 03:01:10|16878.97|16798.97|16877.5|16797.5|16879.75|16799.75|16876.67|16796.67|10
1722481280000|2024-08-01 03:01:20|16877.67|16797.67|16877.66|16797.66|16877.8|16797.8|16876.84|16796.84|10
1722481290000|2024-08-01 03:01:30|16877.01|16797.01|16872.35|16792.35|16877.01|16797.01|16872.35|16792.35|10
1722481300000|2024-08-01 03:01:40|16872.15|16792.15|16864.16|16784.16|16872.15|16792.15|16864.16|16784.16|10
1722481310000|2024-08-01 03:01:50|16864.05|16784.05|16859.92|16779.92|16864.05|16784.05|16859.92|16779.92|10
1722481320000|2024-08-01 03:02:00|16859.27|16779.27|16857.81|16777.81|16859.27|16779.27|16857.75|16777.75|10
1722481330000|2024-08-01 03:02:10|16856.72|16776.72|16852.57|16772.57|16856.72|16776.72|16852.57|16772.57|10
1722481340000|2024-08-01 03:02:20|16852.32|16772.32|16850.71|16770.71|16852.64|16772.64|16850.43|16770.43|9
1722481350000|2024-08-01 03:02:30|16850.94|16770.94|16851.29|16771.29|16851.82|16771.82|16850.94|16770.94|10
1722481360000|2024-08-01 03:02:40|16851.39|16771.39|16848.87|16768.87|16851.39|16771.39|16848.41|16768.41|10
1722481370000|2024-08-01 03:02:50|16849.15|16769.15|16853.22|16773.22|16853.22|16773.22|16849.15|16769.15|10
1722481380000|2024-08-01 03:03:00|16853.21|16773.21|16857.7|16777.7|16857.7|16777.7|16853.21|16773.21|10
1722481390000|2024-08-01 03:03:10|16857.42|16777.42|16860.41|16780.41|16860.9|16780.9|16857.42|16777.42|10
1722481400000|2024-08-01 03:03:20|16860.21|16780.21|16855.28|16775.28|16860.21|16780.21|16855.28|16775.28|10
1722481410000|2024-08-01 03:03:30|16855.07|16775.07|16852.06|16772.06|16855.07|16775.07|16852.06|16772.06|10
1722481420000|2024-08-01 03:03:40|16852.56|16772.56|16850.46|16770.46|16852.75|16772.75|16850.46|16770.46|10
1722481430000|2024-08-01 03:03:50|16850.17|16770.17|16848.34|16768.34|16850.17|16770.17|16848.04|16768.04|10
1722481440000|2024-08-01 03:04:00|16849.07|16769.07|16849.81|16769.81|16850.22|16770.22|16848.51|16768.51|10
1722481450000|2024-08-01 03:04:10|16850.19|16770.19|16851.92|16771.92|16852.66|16772.66|16850.19|16770.19|9
1722481460000|2024-08-01 03:04:20|16851.6|16771.6|16851.37|16771.37|16852.02|16772.02|16851.37|16771.37|10
1722481470000|2024-08-01 03:04:30|16851.57|16771.57|16852.87|16772.87|16852.87|16772.87|16851.38|16771.38|10
1722481480000|2024-08-01 03:04:40|16852.74|16772.74|16852.62|16772.62|16852.75|16772.75|16852.62|16772.62|8
1722481490000|2024-08-01 03:04:50|16852.68|16772.68|16854.48|16774.48|16854.5|16774.5|16852.68|16772.68|10
1722481500000|2024-08-01 03:05:00|16854.2|16774.2|16857.18|16777.18|16857.18|16777.18|16854.14|16774.14|10
1722481510000|2024-08-01 03:05:10|16858.36|16778.36|16859.83|16779.83|16859.83|16779.83|16858.36|16778.36|10
1722481520000|2024-08-01 03:05:20|16859.74|16779.74|16856.85|16776.85|16860.03|16780.03|16856.85|16776.85|10
1722481530000|2024-08-01 03:05:30|16856.69|16776.69|16852.75|16772.75|16856.69|16776.69|16852.75|16772.75|10
1722481540000|2024-08-01 03:05:40|16852.72|16772.72|16848.62|16768.62|16852.72|16772.72|16848.6|16768.6|10
1722481550000|2024-08-01 03:05:50|16842.63|16762.63|16840.16|16760.16|16842.63|16762.63|16840.16|16760.16|9
1722481560000|2024-08-01 03:06:00|16840.05|16760.05|16836.09|16756.09|16840.55|16760.55|16835.98|16755.98|10
1722481570000|2024-08-01 03:06:10|16836.32|16756.32|16830.13|16750.13|16836.32|16756.32|16830.13|16750.13|9
1722481580000|2024-08-01 03:06:20|16829.92|16749.92|16826.84|16746.84|16830.46|16750.46|16826.84|16746.84|10
1722481590000|2024-08-01 03:06:30|16827.24|16747.24|16830.09|16750.09|16830.09|16750.09|16827.24|16747.24|10
1722481600000|2024-08-01 03:06:40|16829.91|16749.91|16829.29|16749.29|16829.91|16749.91|16827.33|16747.33|10
1722481610000|2024-08-01 03:06:50|16830.13|16750.13|16831.4|16751.4|16831.85|16751.85|16830.13|16750.13|10
1722481620000|2024-08-01 03:07:00|16832.12|16752.12|16833.08|16753.08|16833.34|16753.34|16832.12|16752.12|10
1722481630000|2024-08-01 03:07:10|16833.27|16753.27|16832.14|16752.14|16833.54|16753.54|16832.14|16752.14|10
1722481640000|2024-08-01 03:07:20|16831.96|16751.96|16826.14|16746.14|16831.96|16751.96|16826.14|16746.14|10
1722481650000|2024-08-01 03:07:30|16825.87|16745.87|16824.02|16744.02|16826.16|16746.16|16824.02|16744.02|10
1722481660000|2024-08-01 03:07:40|16824.17|16744.17|16824.02|16744.02|16824.17|16744.17|16823.11|16743.11|10
1722481670000|2024-08-01 03:07:50|16823.7|16743.7|16826.02|16746.02|16826.02|16746.02|16823.42|16743.42|10
1722481680000|2024-08-01 03:08:00|16826.34|16746.34|16824.55|16744.55|16827.04|16747.04|16824.33|16744.33|10
1722481690000|2024-08-01 03:08:10|16824.57|16744.57|16817.62|16737.62|16824.57|16744.57|16816.35|16736.35|10
1722481700000|2024-08-01 03:08:20|16817.24|16737.24|16821.38|16741.38|16821.47|16741.47|16817.24|16737.24|10
1722481710000|2024-08-01 03:08:30|16821.29|16741.29|16825.6|16745.6|16825.6|16745.6|16821.29|16741.29|10
1722481720000|2024-08-01 03:08:40|16825.48|16745.48|16832.02|16752.02|16832.02|16752.02|16825.37|16745.37|10
1722481730000|2024-08-01 03:08:50|16832.46|16752.46|16833.6|16753.6|16834.06|16754.06|16832.46|16752.46|10
1722481740000|2024-08-01 03:09:00|16834.13|16754.13|16834.05|16754.05|16835.62|16755.62|16833.76|16753.76|10
1722481750000|2024-08-01 03:09:10|16832.88|16752.88|16829.64|16749.64|16832.88|16752.88|16829.64|16749.64|10
1722481760000|2024-08-01 03:09:20|16828.42|16748.42|16818.29|16738.29|16828.54|16748.54|16818.29|16738.29|10
1722481770000|2024-08-01 03:09:30|16818.28|16738.28|16817.61|16737.61|16819.9|16739.9|16817.61|16737.61|10
1722481780000|2024-08-01 03:09:40|16816.48|16736.48|16813.04|16733.04|16816.48|16736.48|16812.89|16732.89|10
1722481790000|2024-08-01 03:09:50|16813.27|16733.27|16814.28|16734.28|16814.68|16734.68|16813.27|16733.27|10
1722481800000|2024-08-01 03:10:00|16814.35|16734.35|16809.61|16729.61|16814.35|16734.35|16809.61|16729.61|9
1722481810000|2024-08-01 03:10:10|16810.03|16730.03|16814.37|16734.37|16814.37|16734.37|16810.03|16730.03|10
1722481820000|2024-08-01 03:10:20|16814.96|16734.96|16816.6|16736.6|16816.62|16736.62|16814.96|16734.96|10
1722481830000|2024-08-01 03:10:30|16818.31|16738.31|16816.37|16736.37|16818.85|16738.85|16816.37|16736.37|10
1722481840000|2024-08-01 03:10:40|16816.1|16736.1|16816.77|16736.77|16816.77|16736.77|16815.33|16735.33|10
1722481850000|2024-08-01 03:10:50|16817.04|16737.04|16817.47|16737.47|16817.82|16737.82|16817.04|16737.04|10
1722481860000|2024-08-01 03:11:00|16817.61|16737.61|16816.48|16736.48|16817.77|16737.77|16816.48|16736.48|10
1722481870000|2024-08-01 03:11:10|16815.29|16735.29|16811.8|16731.8|16815.29|16735.29|16811.73|16731.73|10
1722481880000|2024-08-01 03:11:20|16810.67|16730.67|16806.32|16726.32|16810.67|16730.67|16806.18|16726.18|10
1722481890000|2024-08-01 03:11:30|16805.8|16725.8|16804.94|16724.94|16805.8|16725.8|16804.49|16724.49|10
1722481900000|2024-08-01 03:11:40|16805.07|16725.07|16804.29|16724.29|16805.07|16725.07|16804|16724|10
1722481910000|2024-08-01 03:11:50|16804.21|16724.21|16804.95|16724.95|16804.95|16724.95|16804.21|16724.21|9
1722481920000|2024-08-01 03:12:00|16805.27|16725.27|16809.93|16729.93|16809.93|16729.93|16805.27|16725.27|10
1722481930000|2024-08-01 03:12:10|16810.47|16730.47|16813.31|16733.31|16813.31|16733.31|16810.47|16730.47|10
1722481940000|2024-08-01 03:12:20|16814.84|16734.84|16820.05|16740.05|16820.05|16740.05|16814.84|16734.84|10
1722481950000|2024-08-01 03:12:30|16821.88|16741.88|16826.86|16746.86|16832.18|16752.18|16821.88|16741.88|10
1722481960000|2024-08-01 03:12:40|16827.31|16747.31|16830.67|16750.67|16830.67|16750.67|16827.31|16747.31|10
1722481970000|2024-08-01 03:12:50|16833.4|16753.4|16833.76|16753.76|16835.25|16755.25|16833.21|16753.21|10
1722481980000|2024-08-01 03:13:00|16833.8|16753.8|16829.2|16749.2|16835.3|16755.3|16829.2|16749.2|10
1722481990000|2024-08-01 03:13:10|16829.13|16749.13|16826.26|16746.26|16829.13|16749.13|16826.11|16746.11|10
1722482000000|2024-08-01 03:13:20|16826.3|16746.3|16827.62|16747.62|16827.62|16747.62|16825.93|16745.93|9
1722482010000|2024-08-01 03:13:30|16828.23|16748.23|16827.46|16747.46|16828.23|16748.23|16826.54|16746.54|10
1722482020000|2024-08-01 03:13:40|16827.63|16747.63|16828.44|16748.44|16828.79|16748.79|16827.63|16747.63|9
1722482030000|2024-08-01 03:13:50|16828.41|16748.41|16827.55|16747.55|16828.41|16748.41|16827.36|16747.36|10
1722482040000|2024-08-01 03:14:00|16827.61|16747.61|16827.73|16747.73|16827.82|16747.82|16826.2|16746.2|10
1722482050000|2024-08-01 03:14:10|16828.15|16748.15|16825.61|16745.61|16828.72|16748.72|16825.61|16745.61|10
1722482060000|2024-08-01 03:14:20|16825.43|16745.43|16823.13|16743.13|16825.43|16745.43|16823.12|16743.12|10
1722482070000|2024-08-01 03:14:30|16823.04|16743.04|16820.89|16740.89|16823.04|16743.04|16820.12|16740.12|10
1722482080000|2024-08-01 03:14:40|16820.84|16740.84|16820.53|16740.53|16821.28|16741.28|16820.53|16740.53|10
1722482090000|2024-08-01 03:14:50|16820.55|16740.55|16818.43|16738.43|16820.55|16740.55|16818.29|16738.29|10
1722482100000|2024-08-01 03:15:00|16818.05|16738.05|16820.18|16740.18|16820.18|16740.18|16817.67|16737.67|10
1722482110000|2024-08-01 03:15:10|16819.21|16739.21|16820.16|16740.16|16820.16|16740.16|16818.18|16738.18|10
1722482120000|2024-08-01 03:15:20|16820.49|16740.49|16820.16|16740.16|16820.84|16740.84|16819.79|16739.79|10
1722482130000|2024-08-01 03:15:30|16820.18|16740.18|16820.98|16740.98|16820.98|16740.98|16819.56|16739.56|10
1722482140000|2024-08-01 03:15:40|16820.89|16740.89|16822.31|16742.31|16822.31|16742.31|16820.54|16740.54|10
1722482150000|2024-08-01 03:15:50|16822.34|16742.34|16825.5|16745.5|16825.5|16745.5|16822.34|16742.34|10
1722482160000|2024-08-01 03:16:00|16825.44|16745.44|16826.13|16746.13|16827.39|16747.39|16825.44|16745.44|9
1722482170000|2024-08-01 03:16:10|16826.54|16746.54|16826.15|16746.15|16826.93|16746.93|16826.15|16746.15|10
1722482180000|2024-08-01 03:16:20|16825.72|16745.72|16826.56|16746.56|16826.56|16746.56|16824.92|16744.92|10
1722482190000|2024-08-01 03:16:30|16825.59|16745.59|16823.22|16743.22|16825.59|16745.59|16823.22|16743.22|10
1722482200000|2024-08-01 03:16:40|16821.96|16741.96|16820.14|16740.14|16821.96|16741.96|16820.14|16740.14|10
1722482210000|2024-08-01 03:16:50|16819.79|16739.79|16820.27|16740.27|16821.28|16741.28|16819.79|16739.79|10
1722482220000|2024-08-01 03:17:00|16819.87|16739.87|16817.73|16737.73|16819.87|16739.87|16817.73|16737.73|8
1722482230000|2024-08-01 03:17:10|16818.07|16738.07|16817.09|16737.09|16818.7|16738.7|16817.09|16737.09|10
1722482240000|2024-08-01 03:17:20|16817.11|16737.11|16815.39|16735.39|16817.27|16737.27|16815.39|16735.39|10
1722482250000|2024-08-01 03:17:30|16814.98|16734.98|16812.7|16732.7|16814.98|16734.98|16812.7|16732.7|10
1722482260000|2024-08-01 03:17:40|16812.2|16732.2|16809.73|16729.73|16812.36|16732.36|16809.73|16729.73|10
1722482270000|2024-08-01 03:17:50|16809.61|16729.61|16808.5|16728.5|16809.94|16729.94|16808.49|16728.49|10
1722482280000|2024-08-01 03:18:00|16808.34|16728.34|16804.67|16724.67|16808.34|16728.34|16802.82|16722.82|10
1722482290000|2024-08-01 03:18:10|16805.15|16725.15|16801.97|16721.97|16805.15|16725.15|16801.71|16721.71|10
1722482300000|2024-08-01 03:18:20|16802.09|16722.09|16799.76|16719.76|16802.09|16722.09|16799.6|16719.6|10
1722482310000|2024-08-01 03:18:30|16799.42|16719.42|16797.85|16717.85|16799.42|16719.42|16797.72|16717.72|9
1722482320000|2024-08-01 03:18:40|16797.27|16717.27|16797.74|16717.74|16798.12|16718.12|16797.27|16717.27|10
1722482330000|2024-08-01 03:18:50|16797.42|16717.42|16797.59|16717.59|16797.63|16717.63|16796.41|16716.41|10
1722482340000|2024-08-01 03:19:00|16797.51|16717.51|16800.72|16720.72|16800.72|16720.72|16797.51|16717.51|10
1722482350000|2024-08-01 03:19:10|16800.8|16720.8|16797.22|16717.22|16800.87|16720.87|16795.63|16715.63|10
1722482360000|2024-08-01 03:19:20|16797.73|16717.73|16805.55|16725.55|16805.55|16725.55|16797.68|16717.68|10
1722482370000|2024-08-01 03:19:30|16805.77|16725.77|16808.86|16728.86|16808.86|16728.86|16804.88|16724.88|10
1722482380000|2024-08-01 03:19:40|16808.87|16728.87|16812.9|16732.9|16812.9|16732.9|16808.87|16728.87|10
1722482390000|2024-08-01 03:19:50|16816.51|16736.51|16817.98|16737.98|16817.99|16737.99|16815.89|16735.89|10
1722482400000|2024-08-01 03:20:00|16818.61|16738.61|16825.19|16745.19|16825.19|16745.19|16818.61|16738.61|10
1722482410000|2024-08-01 03:20:10|16826.9|16746.9|16832.41|16752.41|16832.41|16752.41|16826.89|16746.89|10
1722482420000|2024-08-01 03:20:20|16832.87|16752.87|16833.16|16753.16|16833.19|16753.19|16831.64|16751.64|10
1722482430000|2024-08-01 03:20:30|16833.13|16753.13|16835.3|16755.3|16835.42|16755.42|16833.13|16753.13|9
1722482440000|2024-08-01 03:20:40|16834.34|16754.34|16832.93|16752.93|16834.34|16754.34|16832.87|16752.87|10
1722482450000|2024-08-01 03:20:50|16833.06|16753.06|16832.58|16752.58|16833.06|16753.06|16832.58|16752.58|9
1722482460000|2024-08-01 03:21:00|16833.16|16753.16|16833.81|16753.81|16834.53|16754.53|16833.16|16753.16|9
1722482470000|2024-08-01 03:21:10|16834.23|16754.23|16835.07|16755.07|16835.11|16755.11|16834.23|16754.23|9
1722482480000|2024-08-01 03:21:20|16835.6|16755.6|16839.43|16759.43|16839.71|16759.71|16835.6|16755.6|10
1722482490000|2024-08-01 03:21:30|16839.44|16759.44|16836.25|16756.25|16839.44|16759.44|16836.21|16756.21|10
1722482500000|2024-08-01 03:21:40|16836.27|16756.27|16836.07|16756.07|16836.5|16756.5|16836.04|16756.04|10
1722482510000|2024-08-01 03:21:50|16836.05|16756.05|16836.93|16756.93|16836.93|16756.93|16836.05|16756.05|10
1722482520000|2024-08-01 03:22:00|16836.96|16756.96|16839.21|16759.21|16839.78|16759.78|16836.45|16756.45|10
1722482530000|2024-08-01 03:22:10|16839.15|16759.15|16838.08|16758.08|16839.29|16759.29|16838.07|16758.07|10
1722482540000|2024-08-01 03:22:20|16838.37|16758.37|16842.28|16762.28|16842.48|16762.48|16838.37|16758.37|10
1722482550000|2024-08-01 03:22:30|16842|16762|16840.29|16760.29|16842.17|16762.17|16840.29|16760.29|10
1722482560000|2024-08-01 03:22:40|16840.5|16760.5|16840.47|16760.47|16840.74|16760.74|16840.25|16760.25|10
1722482570000|2024-08-01 03:22:50|16840.66|16760.66|16839.86|16759.86|16840.97|16760.97|16839.78|16759.78|9
1722482580000|2024-08-01 03:23:00|16840.01|16760.01|16840.47|16760.47|16840.58|16760.58|16839.55|16759.55|10
1722482590000|2024-08-01 03:23:10|16840.35|16760.35|16839.63|16759.63|16840.35|16760.35|16839.37|16759.37|10
1722482600000|2024-08-01 03:23:20|16838.94|16758.94|16837.57|16757.57|16838.94|16758.94|16836.07|16756.07|10
1722482610000|2024-08-01 03:23:30|16837.72|16757.72|16840.95|16760.95|16840.95|16760.95|16837.72|16757.72|9
1722482620000|2024-08-01 03:23:40|16840.97|16760.97|16847.19|16767.19|16847.19|16767.19|16840.97|16760.97|10
1722482630000|2024-08-01 03:23:50|16847.66|16767.66|16852.62|16772.62|16852.62|16772.62|16847.66|16767.66|10
1722482640000|2024-08-01 03:24:00|16853.62|16773.62|16855.94|16775.94|16856.14|16776.14|16853.62|16773.62|9
1722482650000|2024-08-01 03:24:10|16856.14|16776.14|16856.85|16776.85|16856.85|16776.85|16855.16|16775.16|10
1722482660000|2024-08-01 03:24:20|16857.13|16777.13|16860.22|16780.22|16860.22|16780.22|16857.13|16777.13|9
1722482670000|2024-08-01 03:24:30|16860.05|16780.05|16857.82|16777.82|16860.05|16780.05|16857.77|16777.77|9
1722482680000|2024-08-01 03:24:40|16857.78|16777.78|16856.14|16776.14|16857.78|16777.78|16855.63|16775.63|10
1722482690000|2024-08-01 03:24:50|16856.1|16776.1|16856.13|16776.13|16856.13|16776.13|16855.32|16775.32|10
1722482700000|2024-08-01 03:25:00|16855.35|16775.35|16855.97|16775.97|16855.97|16775.97|16855.35|16775.35|10
1722482710000|2024-08-01 03:25:10|16856.09|16776.09|16855.65|16775.65|16856.42|16776.42|16855.65|16775.65|10
1722482720000|2024-08-01 03:25:20|16855.61|16775.61|16859.54|16779.54|16859.54|16779.54|16855.61|16775.61|9
1722482730000|2024-08-01 03:25:30|16859.32|16779.32|16858.81|16778.81|16859.32|16779.32|16857.48|16777.48|10
1722482740000|2024-08-01 03:25:40|16858.44|16778.44|16857.53|16777.53|16858.44|16778.44|16857.37|16777.37|10
1722482750000|2024-08-01 03:25:50|16857.62|16777.62|16856.38|16776.38|16857.96|16777.96|16856.38|16776.38|10
1722482760000|2024-08-01 03:26:00|16856.32|16776.32|16853|16773|16856.59|16776.59|16853|16773|10
1722482770000|2024-08-01 03:26:10|16853.31|16773.31|16855.43|16775.43|16855.47|16775.47|16853.31|16773.31|10
1722482780000|2024-08-01 03:26:20|16855.44|16775.44|16857.37|16777.37|16857.72|16777.72|16855.44|16775.44|10
1722482790000|2024-08-01 03:26:30|16857.43|16777.43|16857.98|16777.98|16858.17|16778.17|16857.43|16777.43|10
1722482800000|2024-08-01 03:26:40|16858.2|16778.2|16858.71|16778.71|16858.75|16778.75|16858.07|16778.07|9
1722482810000|2024-08-01 03:26:50|16858.83|16778.83|16860.56|16780.56|16860.56|16780.56|16858.83|16778.83|10
1722482820000|2024-08-01 03:27:00|16860.53|16780.53|16860.95|16780.95|16861.25|16781.25|16860.37|16780.37|10
1722482830000|2024-08-01 03:27:10|16860.88|16780.88|16862.03|16782.03|16862.03|16782.03|16860.88|16780.88|10
1722482840000|2024-08-01 03:27:20|16862.05|16782.05|16863.03|16783.03|16863.31|16783.31|16862.05|16782.05|10
1722482850000|2024-08-01 03:27:30|16863.1|16783.1|16863.56|16783.56|16863.59|16783.59|16862.91|16782.91|9
1722482860000|2024-08-01 03:27:40|16863.53|16783.53|16863.6|16783.6|16863.82|16783.82|16863.15|16783.15|9
1722482870000|2024-08-01 03:27:50|16863.68|16783.68|16864.28|16784.28|16864.28|16784.28|16863.68|16783.68|10
1722482880000|2024-08-01 03:28:00|16864.34|16784.34|16866.42|16786.42|16866.47|16786.47|16864.34|16784.34|9
1722482890000|2024-08-01 03:28:10|16867.34|16787.34|16867.71|16787.71|16867.89|16787.89|16867.34|16787.34|10
1722482900000|2024-08-01 03:28:20|16867.47|16787.47|16866.32|16786.32|16867.47|16787.47|16866.32|16786.32|9
1722482910000|2024-08-01 03:28:30|16865.15|16785.15|16865.48|16785.48|16865.48|16785.48|16864.44|16784.44|10
1722482920000|2024-08-01 03:28:40|16865.59|16785.59|16869.05|16789.05|16869.05|16789.05|16865.59|16785.59|10
1722482930000|2024-08-01 03:28:50|16869.19|16789.19|16871.39|16791.39|16871.39|16791.39|16869.19|16789.19|10
1722482940000|2024-08-01 03:29:00|16871.6|16791.6|16871.78|16791.78|16872.58|16792.58|16871.48|16791.48|10
1722482950000|2024-08-01 03:29:10|16871.92|16791.92|16871.52|16791.52|16871.97|16791.97|16871.11|16791.11|10
1722482960000|2024-08-01 03:29:20|16871.24|16791.24|16874.02|16794.02|16874.09|16794.09|16871.1|16791.1|10
1722482970000|2024-08-01 03:29:30|16873.98|16793.98|16875.05|16795.05|16875.05|16795.05|16873.98|16793.98|10
1722482980000|2024-08-01 03:29:40|16875.13|16795.13|16875.19|16795.19|16875.19|16795.19|16874.71|16794.71|10
1722482990000|2024-08-01 03:29:50|16875.23|16795.23|16876.48|16796.48|16876.63|16796.63|16875.23|16795.23|10
1722483000000|2024-08-01 03:30:00|16876.5|16796.5|16877.58|16797.58|16878.4|16798.4|16876.41|16796.41|10
1722483010000|2024-08-01 03:30:10|16877.57|16797.57|16875.63|16795.63|16877.76|16797.76|16875.63|16795.63|10
1722483020000|2024-08-01 03:30:20|16874.64|16794.64|16876.15|16796.15|16876.25|16796.25|16874.64|16794.64|10
1722483030000|2024-08-01 03:30:30|16876.13|16796.13|16876.88|16796.88|16876.88|16796.88|16876.05|16796.05|9
1722483040000|2024-08-01 03:30:40|16877.12|16797.12|16875.79|16795.79|16877.17|16797.17|16875.79|16795.79|10
1722483050000|2024-08-01 03:30:50|16875.86|16795.86|16875.23|16795.23|16875.86|16795.86|16873.87|16793.87|10
1722483060000|2024-08-01 03:31:00|16874.51|16794.51|16873.74|16793.74|16874.51|16794.51|16873.7|16793.7|10
1722483070000|2024-08-01 03:31:10|16873.81|16793.81|16873.93|16793.93|16874|16794|16873.81|16793.81|9
1722483080000|2024-08-01 03:31:20|16874.03|16794.03|16873.78|16793.78|16874.17|16794.17|16873.58|16793.58|10
1722483090000|2024-08-01 03:31:30|16873.77|16793.77|16874.13|16794.13|16874.3|16794.3|16873.63|16793.63|10
1722483100000|2024-08-01 03:31:40|16874.06|16794.06|16874.54|16794.54|16874.54|16794.54|16873.65|16793.65|10
1722483110000|2024-08-01 03:31:50|16874.57|16794.57|16877.21|16797.21|16877.21|16797.21|16874.57|16794.57|10
1722483120000|2024-08-01 03:32:00|16877.24|16797.24|16876.7|16796.7|16877.38|16797.38|16876.21|16796.21|10
1722483130000|2024-08-01 03:32:10|16875.32|16795.32|16875.22|16795.22|16875.32|16795.32|16875.03|16795.03|9
1722483140000|2024-08-01 03:32:20|16875.3|16795.3|16874.33|16794.33|16875.3|16795.3|16874.33|16794.33|10
1722483150000|2024-08-01 03:32:30|16875.01|16795.01|16873.45|16793.45|16875.1|16795.1|16873.45|16793.45|9
1722483160000|2024-08-01 03:32:40|16873.59|16793.59|16872.87|16792.87|16873.63|16793.63|16872.45|16792.45|10
1722483170000|2024-08-01 03:32:50|16872.92|16792.92|16873.69|16793.69|16873.69|16793.69|16872.9|16792.9|8
1722483180000|2024-08-01 03:33:00|16874.56|16794.56|16872|16792|16874.56|16794.56|16871.77|16791.77|10
1722483190000|2024-08-01 03:33:10|16872.41|16792.41|16871.91|16791.91|16872.6|16792.6|16871.91|16791.91|10
1722483200000|2024-08-01 03:33:20|16871.92|16791.92|16871.65|16791.65|16872.13|16792.13|16871.65|16791.65|9
1722483210000|2024-08-01 03:33:30|16871.6|16791.6|16871.19|16791.19|16871.73|16791.73|16871.19|16791.19|8
1722483220000|2024-08-01 03:33:40|16871.17|16791.17|16870.17|16790.17|16871.17|16791.17|16869.99|16789.99|9
1722483230000|2024-08-01 03:33:50|16870.15|16790.15|16869.7|16789.7|16870.34|16790.34|16869.7|16789.7|9
1722483240000|2024-08-01 03:34:00|16869.6|16789.6|16871.68|16791.68|16871.69|16791.69|16869.6|16789.6|10
1722483250000|2024-08-01 03:34:10|16871.44|16791.44|16871.46|16791.46|16871.91|16791.91|16871.37|16791.37|9
1722483260000|2024-08-01 03:34:20|16871.37|16791.37|16872.84|16792.84|16873.13|16793.13|16871.37|16791.37|10
1722483270000|2024-08-01 03:34:30|16873.39|16793.39|16874.91|16794.91|16874.91|16794.91|16873.39|16793.39|10
1722483280000|2024-08-01 03:34:40|16874.88|16794.88|16874.73|16794.73|16874.9|16794.9|16874.71|16794.71|10
1722483290000|2024-08-01 03:34:50|16876.01|16796.01|16875.73|16795.73|16876.01|16796.01|16875.11|16795.11|9
1722483300000|2024-08-01 03:35:00|16875.71|16795.71|16869.52|16789.52|16875.71|16795.71|16869.36|16789.36|9
1722483310000|2024-08-01 03:35:10|16868.89|16788.89|16869.33|16789.33|16869.58|16789.58|16868.89|16788.89|9
1722483320000|2024-08-01 03:35:20|16869.24|16789.24|16867.51|16787.51|16869.24|16789.24|16867.26|16787.26|10
1722483330000|2024-08-01 03:35:30|16866.88|16786.88|16866.56|16786.56|16867.34|16787.34|16866.24|16786.24|10
1722483340000|2024-08-01 03:35:40|16866.71|16786.71|16868.15|16788.15|16868.15|16788.15|16866.71|16786.71|10
1722483350000|2024-08-01 03:35:50|16867.75|16787.75|16867.23|16787.23|16868.19|16788.19|16867.15|16787.15|10
1722483360000|2024-08-01 03:36:00|16867.03|16787.03|16865.58|16785.58|16867.08|16787.08|16865.58|16785.58|10
1722483370000|2024-08-01 03:36:10|16865.13|16785.13|16863.63|16783.63|16865.24|16785.24|16863.55|16783.55|10
1722483380000|2024-08-01 03:36:20|16864.05|16784.05|16862.51|16782.51|16864.25|16784.25|16862.51|16782.51|10
1722483390000|2024-08-01 03:36:30|16862.46|16782.46|16860.02|16780.02|16862.46|16782.46|16860.02|16780.02|10
1722483400000|2024-08-01 03:36:40|16858.98|16778.98|16858.96|16778.96|16859.24|16779.24|16858.42|16778.42|9
1722483410000|2024-08-01 03:36:50|16859.21|16779.21|16858.6|16778.6|16859.38|16779.38|16858.54|16778.54|9
1722483420000|2024-08-01 03:37:00|16858.58|16778.58|16856.49|16776.49|16858.63|16778.63|16856.49|16776.49|10
1722483430000|2024-08-01 03:37:10|16856.2|16776.2|16855.48|16775.48|16856.2|16776.2|16855.48|16775.48|9
1722483440000|2024-08-01 03:37:20|16855.1|16775.1|16854.99|16774.99|16855.28|16775.28|16854.67|16774.67|10
1722483450000|2024-08-01 03:37:30|16854.88|16774.88|16854.03|16774.03|16854.88|16774.88|16854.03|16774.03|10
1722483460000|2024-08-01 03:37:40|16853.79|16773.79|16851.59|16771.59|16853.79|16773.79|16851.27|16771.27|9
1722483470000|2024-08-01 03:37:50|16851.17|16771.17|16851.93|16771.93|16851.93|16771.93|16850.8|16770.8|10
1722483480000|2024-08-01 03:38:00|16852.48|16772.48|16852.88|16772.88|16854|16774|16852.08|16772.08|10
1722483490000|2024-08-01 03:38:10|16853.41|16773.41|16853.24|16773.24|16854.15|16774.15|16852.04|16772.04|10
1722483500000|2024-08-01 03:38:20|16853.13|16773.13|16852.62|16772.62|16853.32|16773.32|16852.62|16772.62|9
1722483510000|2024-08-01 03:38:30|16852.83|16772.83|16851.66|16771.66|16852.92|16772.92|16851.66|16771.66|9
1722483520000|2024-08-01 03:38:40|16851.88|16771.88|16848.23|16768.23|16851.88|16771.88|16848.21|16768.21|9
1722483530000|2024-08-01 03:38:50|16847.58|16767.58|16847.44|16767.44|16847.74|16767.74|16847.42|16767.42|9
1722483540000|2024-08-01 03:39:00|16847.58|16767.58|16848.92|16768.92|16848.92|16768.92|16847.58|16767.58|9
1722483550000|2024-08-01 03:39:10|16849.2|16769.2|16848.44|16768.44|16849.42|16769.42|16848.44|16768.44|9
1722483560000|2024-08-01 03:39:20|16848.5|16768.5|16845.88|16765.88|16848.5|16768.5|16845.88|16765.88|10
1722483570000|2024-08-01 03:39:30|16845.55|16765.55|16844.28|16764.28|16845.55|16765.55|16844.28|16764.28|9
1722483580000|2024-08-01 03:39:40|16844.23|16764.23|16842.6|16762.6|16844.31|16764.31|16842.5|16762.5|10
1722483590000|2024-08-01 03:39:50|16842.68|16762.68|16841.73|16761.73|16842.71|16762.71|16841.73|16761.73|9
1722483600000|2024-08-01 03:40:00|16841.29|16761.29|16838.3|16758.3|16841.29|16761.29|16838.3|16758.3|8
1722483610000|2024-08-01 03:40:10|16838.25|16758.25|16837.32|16757.32|16838.25|16758.25|16836.82|16756.82|10
1722483620000|2024-08-01 03:40:20|16837.71|16757.71|16837.6|16757.6|16838.37|16758.37|16837.6|16757.6|10
1722483630000|2024-08-01 03:40:30|16837.64|16757.64|16836.18|16756.18|16838.01|16758.01|16836.18|16756.18|10
1722483640000|2024-08-01 03:40:40|16836.12|16756.12|16835.18|16755.18|16836.12|16756.12|16834.49|16754.49|10
1722483650000|2024-08-01 03:40:50|16835.41|16755.41|16837.16|16757.16|16837.16|16757.16|16835.41|16755.41|10
1722483660000|2024-08-01 03:41:00|16837.46|16757.46|16839.05|16759.05|16839.05|16759.05|16837.46|16757.46|10
1722483670000|2024-08-01 03:41:10|16838.84|16758.84|16838.29|16758.29|16838.84|16758.84|16837.72|16757.72|10
1722483680000|2024-08-01 03:41:20|16837.58|16757.58|16840.65|16760.65|16840.65|16760.65|16837.58|16757.58|10
1722483690000|2024-08-01 03:41:30|16840.69|16760.69|16839.41|16759.41|16840.96|16760.96|16839.41|16759.41|10
1722483700000|2024-08-01 03:41:40|16839.9|16759.9|16840.39|16760.39|16840.62|16760.62|16839.9|16759.9|9
1722483710000|2024-08-01 03:41:50|16840.43|16760.43|16842.13|16762.13|16842.13|16762.13|16840.43|16760.43|9
1722483720000|2024-08-01 03:42:00|16842.06|16762.06|16842.79|16762.79|16843.09|16763.09|16840.72|16760.72|10
1722483730000|2024-08-01 03:42:10|16842.72|16762.72|16843.88|16763.88|16845.14|16765.14|16842.72|16762.72|10
1722483740000|2024-08-01 03:42:20|16842.88|16762.88|16842.99|16762.99|16843.59|16763.59|16842.73|16762.73|10
1722483750000|2024-08-01 03:42:30|16842.95|16762.95|16841.81|16761.81|16842.95|16762.95|16841.81|16761.81|10
1722483760000|2024-08-01 03:42:40|16841.97|16761.97|16841.02|16761.02|16841.97|16761.97|16841.02|16761.02|10
1722483770000|2024-08-01 03:42:50|16840.68|16760.68|16840|16760|16840.84|16760.84|16840|16760|9
1722483780000|2024-08-01 03:43:00|16839.76|16759.76|16840.12|16760.12|16840.12|16760.12|16839.67|16759.67|9
1722483790000|2024-08-01 03:43:10|16840.08|16760.08|16839.24|16759.24|16840.18|16760.18|16839.24|16759.24|10
1722483800000|2024-08-01 03:43:20|16839.58|16759.58|16838.95|16758.95|16839.58|16759.58|16838.48|16758.48|10
1722483810000|2024-08-01 03:43:30|16838.74|16758.74|16840.67|16760.67|16840.67|16760.67|16838.74|16758.74|10
1722483820000|2024-08-01 03:43:40|16840.82|16760.82|16841.67|16761.67|16841.67|16761.67|16840.7|16760.7|9
1722483830000|2024-08-01 03:43:50|16841.14|16761.14|16841.61|16761.61|16841.61|16761.61|16840.63|16760.63|9
1722483840000|2024-08-01 03:44:00|16841.59|16761.59|16841.71|16761.71|16841.84|16761.84|16841.5|16761.5|10
1722483850000|2024-08-01 03:44:10|16841.63|16761.63|16842|16762|16842.03|16762.03|16841.63|16761.63|10
1722483860000|2024-08-01 03:44:20|16842.03|16762.03|16842.76|16762.76|16842.76|16762.76|16841.95|16761.95|9
1722483870000|2024-08-01 03:44:30|16842.8|16762.8|16843.59|16763.59|16843.65|16763.65|16842.8|16762.8|10
1722483880000|2024-08-01 03:44:40|16843.74|16763.74|16844.22|16764.22|16844.73|16764.73|16843.61|16763.61|10
1722483890000|2024-08-01 03:44:50|16844.11|16764.11|16845.45|16765.45|16845.45|16765.45|16844.11|16764.11|10
1722483900000|2024-08-01 03:45:00|16845.66|16765.66|16844.27|16764.27|16845.66|16765.66|16844.05|16764.05|9
1722483910000|2024-08-01 03:45:10|16843.95|16763.95|16845.75|16765.75|16845.75|16765.75|16843.95|16763.95|10
1722483920000|2024-08-01 03:45:20|16848.7|16768.7|16847.28|16767.28|16848.86|16768.86|16847.28|16767.28|9
1722483930000|2024-08-01 03:45:30|16848.48|16768.48|16849.98|16769.98|16849.98|16769.98|16848.48|16768.48|10
1722483940000|2024-08-01 03:45:40|16850.38|16770.38|16850.99|16770.99|16850.99|16770.99|16850.38|16770.38|10
1722483950000|2024-08-01 03:45:50|16851.05|16771.05|16851.73|16771.73|16851.73|16771.73|16850.51|16770.51|10
1722483960000|2024-08-01 03:46:00|16851.3|16771.3|16851.89|16771.89|16851.89|16771.89|16851.23|16771.23|9
1722483970000|2024-08-01 03:46:10|16851.99|16771.99|16852.62|16772.62|16852.76|16772.76|16851.99|16771.99|9
1722483980000|2024-08-01 03:46:20|16852.57|16772.57|16853.35|16773.35|16853.35|16773.35|16852.56|16772.56|9
1722483990000|2024-08-01 03:46:30|16853.45|16773.45|16856.24|16776.24|16856.26|16776.26|16853.45|16773.45|8
1722484000000|2024-08-01 03:46:40|16856.47|16776.47|16856.59|16776.59|16856.68|16776.68|16856.41|16776.41|10
1722484010000|2024-08-01 03:46:50|16856.57|16776.57|16856.73|16776.73|16856.82|16776.82|16856.42|16776.42|9
1722484020000|2024-08-01 03:47:00|16856.68|16776.68|16856.96|16776.96|16857.07|16777.07|16856.68|16776.68|10
1722484030000|2024-08-01 03:47:10|16856.97|16776.97|16857.26|16777.26|16857.35|16777.35|16856.97|16776.97|9
1722484040000|2024-08-01 03:47:20|16857.25|16777.25|16857.82|16777.82|16858.65|16778.65|16857.01|16777.01|10
1722484050000|2024-08-01 03:47:30|16857.81|16777.81|16858.27|16778.27|16858.47|16778.47|16857.81|16777.81|10
1722484060000|2024-08-01 03:47:40|16858.25|16778.25|16858.62|16778.62|16858.62|16778.62|16858.23|16778.23|10
1722484070000|2024-08-01 03:47:50|16858.48|16778.48|16858.07|16778.07|16858.62|16778.62|16858.05|16778.05|9
1722484080000|2024-08-01 03:48:00|16858.13|16778.13|16857.73|16777.73|16858.13|16778.13|16857.73|16777.73|6
1722484090000|2024-08-01 03:48:10|16857.75|16777.75|16857.54|16777.54|16857.94|16777.94|16857.54|16777.54|9
1722484100000|2024-08-01 03:48:20|16857.74|16777.74|16857.3|16777.3|16857.8|16777.8|16857.3|16777.3|7
1722484110000|2024-08-01 03:48:30|16856.86|16776.86|16857.28|16777.28|16857.28|16777.28|16856.58|16776.58|10
1722484120000|2024-08-01 03:48:40|16857.22|16777.22|16855.93|16775.93|16857.22|16777.22|16855.93|16775.93|10
1722484130000|2024-08-01 03:48:50|16855.89|16775.89|16856|16776|16856.06|16776.06|16855.53|16775.53|10
1722484140000|2024-08-01 03:49:00|16855.94|16775.94|16856.38|16776.38|16856.44|16776.44|16855.88|16775.88|10
1722484150000|2024-08-01 03:49:10|16856.35|16776.35|16858.71|16778.71|16858.71|16778.71|16856.27|16776.27|9
1722484160000|2024-08-01 03:49:20|16858.96|16778.96|16857.41|16777.41|16859.67|16779.67|16857.41|16777.41|10
1722484170000|2024-08-01 03:49:30|16857.39|16777.39|16856.88|16776.88|16857.52|16777.52|16856.84|16776.84|8
1722484180000|2024-08-01 03:49:40|16856.85|16776.85|16855.33|16775.33|16856.85|16776.85|16855.33|16775.33|10
1722484190000|2024-08-01 03:49:50|16855.35|16775.35|16854.82|16774.82|16855.41|16775.41|16854.82|16774.82|10
1722484200000|2024-08-01 03:50:00|16854.84|16774.84|16855.28|16775.28|16855.28|16775.28|16854.84|16774.84|10
1722484210000|2024-08-01 03:50:10|16855.29|16775.29|16855.74|16775.74|16855.74|16775.74|16855.29|16775.29|9
1722484220000|2024-08-01 03:50:20|16855.75|16775.75|16855.85|16775.85|16855.85|16775.85|16855.52|16775.52|10
1722484230000|2024-08-01 03:50:30|16856.04|16776.04|16858.71|16778.71|16858.71|16778.71|16856.04|16776.04|9
1722484240000|2024-08-01 03:50:40|16858.69|16778.69|16858.63|16778.63|16858.79|16778.79|16858.63|16778.63|9
1722484250000|2024-08-01 03:50:50|16858.67|16778.67|16858.44|16778.44|16858.67|16778.67|16858.44|16778.44|8
1722484260000|2024-08-01 03:51:00|16858.51|16778.51|16857.27|16777.27|16858.69|16778.69|16857.27|16777.27|10
1722484270000|2024-08-01 03:51:10|16856.88|16776.88|16854.7|16774.7|16856.88|16776.88|16854.7|16774.7|10
1722484280000|2024-08-01 03:51:20|16854.72|16774.72|16854.92|16774.92|16855.09|16775.09|16853.69|16773.69|10
1722484290000|2024-08-01 03:51:30|16854.76|16774.76|16854.44|16774.44|16854.76|16774.76|16854.26|16774.26|8
1722484300000|2024-08-01 03:51:40|16854.5|16774.5|16854.81|16774.81|16854.92|16774.92|16854.5|16774.5|9
1722484310000|2024-08-01 03:51:50|16854.9|16774.9|16854.67|16774.67|16854.9|16774.9|16854.67|16774.67|8
1722484320000|2024-08-01 03:52:00|16854.68|16774.68|16854.77|16774.77|16855.04|16775.04|16854.56|16774.56|10
1722484330000|2024-08-01 03:52:10|16854.68|16774.68|16854.45|16774.45|16854.68|16774.68|16854.45|16774.45|9
1722484340000|2024-08-01 03:52:20|16854.49|16774.49|16854.16|16774.16|16854.85|16774.85|16854.11|16774.11|10
1722484350000|2024-08-01 03:52:30|16854.05|16774.05|16855.19|16775.19|16855.88|16775.88|16854.01|16774.01|10
1722484360000|2024-08-01 03:52:40|16855.18|16775.18|16855.04|16775.04|16855.2|16775.2|16855.04|16775.04|10
1722484370000|2024-08-01 03:52:50|16855.03|16775.03|16854.43|16774.43|16855.03|16775.03|16854.43|16774.43|9
1722484380000|2024-08-01 03:53:00|16854.39|16774.39|16850.4|16770.4|16854.39|16774.39|16850.4|16770.4|9
1722484390000|2024-08-01 03:53:10|16850.27|16770.27|16850.27|16770.27|16850.69|16770.69|16849.12|16769.12|10
1722484400000|2024-08-01 03:53:20|16850.93|16770.93|16853.33|16773.33|16853.33|16773.33|16850.93|16770.93|10
1722484410000|2024-08-01 03:53:30|16854.35|16774.35|16855.25|16775.25|16855.36|16775.36|16854.26|16774.26|10
1722484420000|2024-08-01 03:53:40|16855.14|16775.14|16854.94|16774.94|16855.29|16775.29|16854.94|16774.94|9
1722484430000|2024-08-01 03:53:50|16854.93|16774.93|16849.45|16769.45|16854.93|16774.93|16849.45|16769.45|10
1722484440000|2024-08-01 03:54:00|16848.76|16768.76|16845.64|16765.64|16848.76|16768.76|16845.64|16765.64|10
1722484450000|2024-08-01 03:54:10|16845.05|16765.05|16843|16763|16845.53|16765.53|16843|16763|10
1722484460000|2024-08-01 03:54:20|16843.03|16763.03|16837.2|16757.2|16843.03|16763.03|16837.2|16757.2|10
1722484470000|2024-08-01 03:54:30|16836.51|16756.51|16835.26|16755.26|16836.51|16756.51|16835.26|16755.26|10
1722484480000|2024-08-01 03:54:40|16834.96|16754.96|16834.05|16754.05|16834.96|16754.96|16834.05|16754.05|10
1722484490000|2024-08-01 03:54:50|16834.27|16754.27|16834.23|16754.23|16834.65|16754.65|16834.12|16754.12|10
1722484500000|2024-08-01 03:55:00|16834.43|16754.43|16832.48|16752.48|16834.43|16754.43|16832.41|16752.41|10
1722484510000|2024-08-01 03:55:10|16831.33|16751.33|16830.94|16750.94|16831.5|16751.5|16830.94|16750.94|9
1722484520000|2024-08-01 03:55:20|16830.81|16750.81|16829.96|16749.96|16830.81|16750.81|16829.62|16749.62|10
1722484530000|2024-08-01 03:55:30|16830.06|16750.06|16829.86|16749.86|16830.66|16750.66|16829.66|16749.66|10
1722484540000|2024-08-01 03:55:40|16830.19|16750.19|16827.87|16747.87|16830.22|16750.22|16827.87|16747.87|9
1722484550000|2024-08-01 03:55:50|16827.85|16747.85|16827.75|16747.75|16828.05|16748.05|16827.75|16747.75|10
1722484560000|2024-08-01 03:56:00|16827.82|16747.82|16826.28|16746.28|16827.82|16747.82|16826.28|16746.28|10
1722484570000|2024-08-01 03:56:10|16825.55|16745.55|16825.33|16745.33|16826.02|16746.02|16823.56|16743.56|10
1722484580000|2024-08-01 03:56:20|16824.72|16744.72|16821.72|16741.72|16824.72|16744.72|16821.72|16741.72|9
1722484590000|2024-08-01 03:56:30|16821.52|16741.52|16820.72|16740.72|16821.52|16741.52|16820.51|16740.51|9
1722484600000|2024-08-01 03:56:40|16820.8|16740.8|16818.51|16738.51|16821.03|16741.03|16818.51|16738.51|10
1722484610000|2024-08-01 03:56:50|16818.45|16738.45|16816.94|16736.94|16818.78|16738.78|16816.94|16736.94|9
1722484620000|2024-08-01 03:57:00|16815.8|16735.8|16816.98|16736.98|16817.23|16737.23|16815.32|16735.32|10
1722484630000|2024-08-01 03:57:10|16816.91|16736.91|16820.96|16740.96|16820.96|16740.96|16816.91|16736.91|10
1722484640000|2024-08-01 03:57:20|16820.74|16740.74|16823.71|16743.71|16823.71|16743.71|16820.74|16740.74|10
1722484650000|2024-08-01 03:57:30|16826.93|16746.93|16828.49|16748.49|16828.49|16748.49|16826.93|16746.93|10
1722484660000|2024-08-01 03:57:40|16828.5|16748.5|16827.63|16747.63|16828.5|16748.5|16827.56|16747.56|10
1722484670000|2024-08-01 03:57:50|16827.4|16747.4|16825.41|16745.41|16827.53|16747.53|16825.27|16745.27|10
1722484680000|2024-08-01 03:58:00|16825.21|16745.21|16823.99|16743.99|16825.21|16745.21|16823.99|16743.99|9
1722484690000|2024-08-01 03:58:10|16824|16744|16823.63|16743.63|16824.43|16744.43|16823.34|16743.34|10
1722484700000|2024-08-01 03:58:20|16823.73|16743.73|16824.25|16744.25|16824.52|16744.52|16823.73|16743.73|9
1722484710000|2024-08-01 03:58:30|16824.35|16744.35|16824.2|16744.2|16824.43|16744.43|16824.2|16744.2|10
1722484720000|2024-08-01 03:58:40|16824.23|16744.23|16824.15|16744.15|16824.64|16744.64|16824.15|16744.15|9
1722484730000|2024-08-01 03:58:50|16824.03|16744.03|16823.37|16743.37|16824.06|16744.06|16823.35|16743.35|10
1722484740000|2024-08-01 03:59:00|16823.36|16743.36|16821.57|16741.57|16823.48|16743.48|16821.44|16741.44|10
1722484750000|2024-08-01 03:59:10|16821.56|16741.56|16821.98|16741.98|16821.98|16741.98|16821.56|16741.56|8
1722484760000|2024-08-01 03:59:20|16821.69|16741.69|16820.98|16740.98|16821.69|16741.69|16820.93|16740.93|10
1722484770000|2024-08-01 03:59:30|16820.26|16740.26|16820.81|16740.81|16820.9|16740.9|16820.26|16740.26|10
1722484780000|2024-08-01 03:59:40|16820.72|16740.72|16820.82|16740.82|16820.98|16740.98|16820.64|16740.64|10
1722484790000|2024-08-01 03:59:50|16821.27|16741.27|16820.64|16740.64|16821.58|16741.58|16820.64|16740.64|10
1722484800000|2024-08-01 04:00:00|16819.8|16739.8|16818.58|16738.58|16819.8|16739.8|16818.34|16738.34|10
1722484810000|2024-08-01 04:00:10|16818.88|16738.88|16814.98|16734.98|16818.88|16738.88|16814.98|16734.98|10
1722484820000|2024-08-01 04:00:20|16814.71|16734.71|16812.36|16732.36|16814.71|16734.71|16812.35|16732.35|9
1722484830000|2024-08-01 04:00:30|16813.11|16733.11|16813.75|16733.75|16814.81|16734.81|16813.11|16733.11|10
1722484840000|2024-08-01 04:00:40|16813.76|16733.76|16815.99|16735.99|16815.99|16735.99|16813.76|16733.76|9
1722484850000|2024-08-01 04:00:50|16816.93|16736.93|16816.89|16736.89|16816.93|16736.93|16816.32|16736.32|10
1722484860000|2024-08-01 04:01:00|16816.93|16736.93|16818.82|16738.82|16818.82|16738.82|16816.93|16736.93|10
1722484870000|2024-08-01 04:01:10|16818.6|16738.6|16819.61|16739.61|16820.04|16740.04|16818.49|16738.49|10
1722484880000|2024-08-01 04:01:20|16819.06|16739.06|16819.22|16739.22|16820.24|16740.24|16819.06|16739.06|10
1722484890000|2024-08-01 04:01:30|16819.36|16739.36|16819.02|16739.02|16820.12|16740.12|16819.02|16739.02|10
1722484900000|2024-08-01 04:01:40|16818.8|16738.8|16819.86|16739.86|16819.88|16739.88|16818.8|16738.8|10
1722484910000|2024-08-01 04:01:50|16819.84|16739.84|16823.03|16743.03|16823.03|16743.03|16819.84|16739.84|10
1722484920000|2024-08-01 04:02:00|16823.63|16743.63|16824|16744|16824|16744|16822.96|16742.96|9
1722484930000|2024-08-01 04:02:10|16823.83|16743.83|16822.93|16742.93|16824.17|16744.17|16822.93|16742.93|10
1722484940000|2024-08-01 04:02:20|16822.85|16742.85|16821.99|16741.99|16822.89|16742.89|16821.99|16741.99|8
1722484950000|2024-08-01 04:02:30|16822.75|16742.75|16818.82|16738.82|16822.89|16742.89|16818.77|16738.77|9
1722484960000|2024-08-01 04:02:40|16818.83|16738.83|16822.47|16742.47|16822.47|16742.47|16818.83|16738.83|10
1722484970000|2024-08-01 04:02:50|16822.51|16742.51|16826.26|16746.26|16826.26|16746.26|16822.51|16742.51|10
1722484980000|2024-08-01 04:03:00|16826.27|16746.27|16829.1|16749.1|16829.1|16749.1|16826.12|16746.12|10
1722484990000|2024-08-01 04:03:10|16829.22|16749.22|16828.61|16748.61|16829.72|16749.72|16828.61|16748.61|10
1722485000000|2024-08-01 04:03:20|16828.24|16748.24|16829.38|16749.38|16829.41|16749.41|16827.89|16747.89|10
1722485010000|2024-08-01 04:03:30|16828.94|16748.94|16831.53|16751.53|16831.53|16751.53|16828.94|16748.94|10
1722485020000|2024-08-01 04:03:40|16831.66|16751.66|16831.65|16751.65|16832.24|16752.24|16831.61|16751.61|10
1722485030000|2024-08-01 04:03:50|16831.59|16751.59|16831.59|16751.59|16831.59|16751.59|16831.15|16751.15|10
1722485040000|2024-08-01 04:04:00|16831.73|16751.73|16831.19|16751.19|16832.49|16752.49|16831.19|16751.19|9
1722485050000|2024-08-01 04:04:10|16830.48|16750.48|16830.68|16750.68|16831.26|16751.26|16830.48|16750.48|10
1722485060000|2024-08-01 04:04:20|16830.45|16750.45|16830.84|16750.84|16830.84|16750.84|16830.45|16750.45|10
1722485070000|2024-08-01 04:04:30|16830.65|16750.65|16829.82|16749.82|16830.99|16750.99|16829.82|16749.82|10
1722485080000|2024-08-01 04:04:40|16829.61|16749.61|16828.12|16748.12|16829.84|16749.84|16827.76|16747.76|10
1722485090000|2024-08-01 04:04:50|16827.73|16747.73|16826.79|16746.79|16827.73|16747.73|16826.75|16746.75|10
1722485100000|2024-08-01 04:05:00|16826.52|16746.52|16826.94|16746.94|16827.39|16747.39|16826.52|16746.52|10
1722485110000|2024-08-01 04:05:10|16826.97|16746.97|16828.65|16748.65|16828.77|16748.77|16826.86|16746.86|10
1722485120000|2024-08-01 04:05:20|16828.63|16748.63|16830.31|16750.31|16830.31|16750.31|16828.52|16748.52|9
1722485130000|2024-08-01 04:05:30|16831.63|16751.63|16836.01|16756.01|16836.01|16756.01|16831.63|16751.63|10
1722485140000|2024-08-01 04:05:40|16836.4|16756.4|16838.39|16758.39|16838.53|16758.53|16836.4|16756.4|10
1722485150000|2024-08-01 04:05:50|16838.37|16758.37|16838.92|16758.92|16838.92|16758.92|16838.36|16758.36|10
1722485160000|2024-08-01 04:06:00|16839.65|16759.65|16840.45|16760.45|16840.6|16760.6|16839.65|16759.65|10
1722485170000|2024-08-01 04:06:10|16840.44|16760.44|16841.3|16761.3|16842.09|16762.09|16840.44|16760.44|9
1722485180000|2024-08-01 04:06:20|16841.55|16761.55|16841.38|16761.38|16841.64|16761.64|16841.29|16761.29|9
1722485190000|2024-08-01 04:06:30|16841.3|16761.3|16841.69|16761.69|16841.77|16761.77|16840.74|16760.74|10
1722485200000|2024-08-01 04:06:40|16842.08|16762.08|16846.22|16766.22|16846.22|16766.22|16842.08|16762.08|10
1722485210000|2024-08-01 04:06:50|16845.81|16765.81|16847.79|16767.79|16847.79|16767.79|16845.81|16765.81|10
1722485220000|2024-08-01 04:07:00|16848.07|16768.07|16852.21|16772.21|16852.21|16772.21|16847.88|16767.88|9
1722485230000|2024-08-01 04:07:10|16853.04|16773.04|16854.34|16774.34|16854.57|16774.57|16853|16773|10
1722485240000|2024-08-01 04:07:20|16854.11|16774.11|16855.49|16775.49|16855.49|16775.49|16854.11|16774.11|9
1722485250000|2024-08-01 04:07:30|16855.76|16775.76|16855.82|16775.82|16856.24|16776.24|16855.61|16775.61|9
1722485260000|2024-08-01 04:07:40|16855.41|16775.41|16852.73|16772.73|16855.41|16775.41|16852.62|16772.62|7
1722485270000|2024-08-01 04:07:50|16852.81|16772.81|16851.91|16771.91|16852.81|16772.81|16851.91|16771.91|10
1722485280000|2024-08-01 04:08:00|16851.12|16771.12|16850.53|16770.53|16851.12|16771.12|16850.04|16770.04|10
1722485290000|2024-08-01 04:08:10|16850.45|16770.45|16849.04|16769.04|16850.45|16770.45|16849.04|16769.04|9
1722485300000|2024-08-01 04:08:20|16848.96|16768.96|16847.17|16767.17|16848.96|16768.96|16847.04|16767.04|9
1722485310000|2024-08-01 04:08:30|16847.13|16767.13|16845.44|16765.44|16847.13|16767.13|16845.44|16765.44|10
1722485320000|2024-08-01 04:08:40|16844.87|16764.87|16841.31|16761.31|16844.87|16764.87|16841.29|16761.29|10
1722485330000|2024-08-01 04:08:50|16841.52|16761.52|16841.47|16761.47|16841.94|16761.94|16841.37|16761.37|10
1722485340000|2024-08-01 04:09:00|16841.75|16761.75|16842.26|16762.26|16842.3|16762.3|16841.75|16761.75|10
1722485350000|2024-08-01 04:09:10|16842.25|16762.25|16841.1|16761.1|16842.25|16762.25|16841.07|16761.07|9
1722485360000|2024-08-01 04:09:20|16841.32|16761.32|16841.51|16761.51|16841.8|16761.8|16841.32|16761.32|9
1722485370000|2024-08-01 04:09:30|16841.59|16761.59|16841.22|16761.22|16842.18|16762.18|16840.78|16760.78|10
1722485380000|2024-08-01 04:09:40|16840.79|16760.79|16840.38|16760.38|16840.79|16760.79|16840.16|16760.16|9
1722485390000|2024-08-01 04:09:50|16840.44|16760.44|16840.02|16760.02|16840.5|16760.5|16839.94|16759.94|10
1722485400000|2024-08-01 04:10:00|16840.19|16760.19|16841.79|16761.79|16841.8|16761.8|16840.19|16760.19|9
1722485410000|2024-08-01 04:10:10|16841.75|16761.75|16842.28|16762.28|16842.28|16762.28|16841.75|16761.75|9
1722485420000|2024-08-01 04:10:20|16842.27|16762.27|16842.85|16762.85|16843.09|16763.09|16842.23|16762.23|10
1722485430000|2024-08-01 04:10:30|16842.86|16762.86|16841.19|16761.19|16842.86|16762.86|16841.18|16761.18|10
1722485440000|2024-08-01 04:10:40|16840.9|16760.9|16840.66|16760.66|16840.9|16760.9|16840.5|16760.5|10
1722485450000|2024-08-01 04:10:50|16840.6|16760.6|16839.98|16759.98|16840.68|16760.68|16839.97|16759.97|10
1722485460000|2024-08-01 04:11:00|16839.97|16759.97|16839.32|16759.32|16839.97|16759.97|16839.26|16759.26|10
1722485470000|2024-08-01 04:11:10|16839.36|16759.36|16839.46|16759.46|16839.46|16759.46|16839.1|16759.1|9
1722485480000|2024-08-01 04:11:20|16839.43|16759.43|16838.58|16758.58|16839.9|16759.9|16838.58|16758.58|10
1722485490000|2024-08-01 04:11:30|16838.19|16758.19|16836.15|16756.15|16838.19|16758.19|16836.15|16756.15|10
1722485500000|2024-08-01 04:11:40|16836.16|16756.16|16835.77|16755.77|16836.16|16756.16|16835.62|16755.62|10
1722485510000|2024-08-01 04:11:50|16835.46|16755.46|16835.71|16755.71|16836.04|16756.04|16835.46|16755.46|9
1722485520000|2024-08-01 04:12:00|16835.78|16755.78|16835.33|16755.33|16836.46|16756.46|16835.33|16755.33|8
1722485530000|2024-08-01 04:12:10|16835.42|16755.42|16835.82|16755.82|16835.83|16755.83|16835.42|16755.42|8
1722485540000|2024-08-01 04:12:20|16835.89|16755.89|16838.61|16758.61|16838.85|16758.85|16835.89|16755.89|10
1722485550000|2024-08-01 04:12:30|16839.27|16759.27|16843.24|16763.24|16843.24|16763.24|16839.27|16759.27|10
1722485560000|2024-08-01 04:12:40|16843.85|16763.85|16847.65|16767.65|16847.65|16767.65|16843.59|16763.59|10
1722485570000|2024-08-01 04:12:50|16847.66|16767.66|16848.43|16768.43|16848.43|16768.43|16847.58|16767.58|10
1722485580000|2024-08-01 04:13:00|16848.71|16768.71|16850|16770|16850.02|16770.02|16848.43|16768.43|10
1722485590000|2024-08-01 04:13:10|16849.94|16769.94|16851.59|16771.59|16851.59|16771.59|16849.94|16769.94|9
1722485600000|2024-08-01 04:13:20|16851.56|16771.56|16854.52|16774.52|16854.52|16774.52|16851.55|16771.55|9
1722485610000|2024-08-01 04:13:30|16854.67|16774.67|16855.13|16775.13|16855.14|16775.14|16854.67|16774.67|9
1722485620000|2024-08-01 04:13:40|16855.15|16775.15|16854.83|16774.83|16855.15|16775.15|16854.75|16774.75|10
1722485630000|2024-08-01 04:13:50|16854.77|16774.77|16855.11|16775.11|16855.11|16775.11|16854.73|16774.73|10
1722485640000|2024-08-01 04:14:00|16855.1|16775.1|16852.83|16772.83|16855.2|16775.2|16852.83|16772.83|9
1722485650000|2024-08-01 04:14:10|16853.2|16773.2|16851.94|16771.94|16853.2|16773.2|16851.75|16771.75|9
1722485660000|2024-08-01 04:14:20|16851.83|16771.83|16852.03|16772.03|16852.21|16772.21|16851.83|16771.83|10
1722485670000|2024-08-01 04:14:30|16852.01|16772.01|16851.21|16771.21|16852.01|16772.01|16851.21|16771.21|9
1722485680000|2024-08-01 04:14:40|16851.22|16771.22|16850.68|16770.68|16851.22|16771.22|16850.66|16770.66|8
1722485690000|2024-08-01 04:14:50|16850.41|16770.41|16849.58|16769.58|16850.41|16770.41|16849.58|16769.58|10
1722485700000|2024-08-01 04:15:00|16849.3|16769.3|16847.2|16767.2|16849.3|16769.3|16847.12|16767.12|8
1722485710000|2024-08-01 04:15:10|16847.24|16767.24|16846.86|16766.86|16847.24|16767.24|16846.86|16766.86|5
1722485720000|2024-08-01 04:15:20|16846.77|16766.77|16846.04|16766.04|16846.77|16766.77|16846.04|16766.04|9
1722485730000|2024-08-01 04:15:30|16846.03|16766.03|16846.26|16766.26|16846.31|16766.31|16846.03|16766.03|9
1722485740000|2024-08-01 04:15:40|16846.25|16766.25|16845.09|16765.09|16846.33|16766.33|16845.09|16765.09|10
1722485750000|2024-08-01 04:15:50|16844.64|16764.64|16844.12|16764.12|16844.64|16764.64|16842.73|16762.73|10
1722485760000|2024-08-01 04:16:00|16844.41|16764.41|16843.54|16763.54|16844.41|16764.41|16843.54|16763.54|10
1722485770000|2024-08-01 04:16:10|16844.33|16764.33|16844.24|16764.24|16845.1|16765.1|16844.13|16764.13|10
1722485780000|2024-08-01 04:16:20|16843.8|16763.8|16842.91|16762.91|16843.92|16763.92|16842.91|16762.91|10
1722485790000|2024-08-01 04:16:30|16842.98|16762.98|16844.75|16764.75|16844.75|16764.75|16842.98|16762.98|8
1722485800000|2024-08-01 04:16:40|16844.81|16764.81|16844.27|16764.27|16844.81|16764.81|16844.26|16764.26|10
1722485810000|2024-08-01 04:16:50|16844.31|16764.31|16843.35|16763.35|16844.31|16764.31|16843.15|16763.15|9
1722485820000|2024-08-01 04:17:00|16843.34|16763.34|16842.01|16762.01|16843.34|16763.34|16842.01|16762.01|10
1722485830000|2024-08-01 04:17:10|16841.85|16761.85|16841.72|16761.72|16842.01|16762.01|16841.72|16761.72|7
1722485840000|2024-08-01 04:17:20|16841.02|16761.02|16840.02|16760.02|16841.02|16761.02|16840.02|16760.02|10
1722485850000|2024-08-01 04:17:30|16839.75|16759.75|16837.97|16757.97|16839.76|16759.76|16837.97|16757.97|10
1722485860000|2024-08-01 04:17:40|16837.86|16757.86|16825.14|16745.14|16837.97|16757.97|16825.14|16745.14|10
1722485870000|2024-08-01 04:17:50|16825.45|16745.45|16820.71|16740.71|16825.45|16745.45|16820.21|16740.21|10
1722485880000|2024-08-01 04:18:00|16820.9|16740.9|16817.81|16737.81|16821.25|16741.25|16817.81|16737.81|10
1722485890000|2024-08-01 04:18:10|16816.39|16736.39|16811.8|16731.8|16816.39|16736.39|16811.8|16731.8|9
1722485900000|2024-08-01 04:18:20|16811.72|16731.72|16806.52|16726.52|16811.72|16731.72|16806.52|16726.52|10
1722485910000|2024-08-01 04:18:30|16804.99|16724.99|16793.23|16713.23|16804.99|16724.99|16793.23|16713.23|10
1722485920000|2024-08-01 04:18:40|16792.73|16712.73|16792.82|16712.82|16793.54|16713.54|16792.11|16712.11|10
1722485930000|2024-08-01 04:18:50|16792.53|16712.53|16789.63|16709.63|16792.53|16712.53|16789.39|16709.39|10
1722485940000|2024-08-01 04:19:00|16789.51|16709.51|16787.37|16707.37|16789.86|16709.86|16786.77|16706.77|10
1722485950000|2024-08-01 04:19:10|16784.79|16704.79|16784.57|16704.57|16784.81|16704.81|16783.93|16703.93|10
1722485960000|2024-08-01 04:19:20|16784.95|16704.95|16787.36|16707.36|16787.36|16707.36|16784.95|16704.95|10
1722485970000|2024-08-01 04:19:30|16787.31|16707.31|16788.21|16708.21|16788.21|16708.21|16787.3|16707.3|8
1722485980000|2024-08-01 04:19:40|16788.19|16708.19|16789.45|16709.45|16789.45|16709.45|16787.46|16707.46|10
1722485990000|2024-08-01 04:19:50|16790.25|16710.25|16791.28|16711.28|16791.46|16711.46|16790.25|16710.25|10
1722486000000|2024-08-01 04:20:00|16790.87|16710.87|16790.19|16710.19|16791.25|16711.25|16790.19|16710.19|10
1722486010000|2024-08-01 04:20:10|16790.17|16710.17|16793.28|16713.28|16793.28|16713.28|16790.17|16710.17|8
1722486020000|2024-08-01 04:20:20|16793.55|16713.55|16798.04|16718.04|16798.04|16718.04|16793.55|16713.55|10
1722486030000|2024-08-01 04:20:30|16798.48|16718.48|16800.38|16720.38|16800.38|16720.38|16798.48|16718.48|10
1722486040000|2024-08-01 04:20:40|16800.31|16720.31|16799.61|16719.61|16800.71|16720.71|16799.61|16719.61|10
1722486050000|2024-08-01 04:20:50|16799.45|16719.45|16799.62|16719.62|16799.62|16719.62|16798.33|16718.33|10
1722486060000|2024-08-01 04:21:00|16800.34|16720.34|16798.49|16718.49|16800.34|16720.34|16798.49|16718.49|10
1722486070000|2024-08-01 04:21:10|16798.63|16718.63|16800.44|16720.44|16800.47|16720.47|16798.63|16718.63|9
1722486080000|2024-08-01 04:21:20|16800.39|16720.39|16800.28|16720.28|16801.3|16721.3|16800.28|16720.28|10
1722486090000|2024-08-01 04:21:30|16800.77|16720.77|16798.06|16718.06|16800.77|16720.77|16797.76|16717.76|10
1722486100000|2024-08-01 04:21:40|16797.78|16717.78|16798.56|16718.56|16798.56|16718.56|16797.78|16717.78|10
1722486110000|2024-08-01 04:21:50|16798.57|16718.57|16802.13|16722.13|16802.13|16722.13|16798.57|16718.57|10
1722486120000|2024-08-01 04:22:00|16802.11|16722.11|16799.95|16719.95|16802.17|16722.17|16799.93|16719.93|10
1722486130000|2024-08-01 04:22:10|16800.03|16720.03|16801.58|16721.58|16801.58|16721.58|16800.03|16720.03|10
1722486140000|2024-08-01 04:22:20|16801.76|16721.76|16802.75|16722.75|16803.19|16723.19|16801.76|16721.76|10
1722486150000|2024-08-01 04:22:30|16802.71|16722.71|16801.29|16721.29|16802.72|16722.72|16801.25|16721.25|10
1722486160000|2024-08-01 04:22:40|16801.51|16721.51|16800.22|16720.22|16801.51|16721.51|16800.22|16720.22|8
1722486170000|2024-08-01 04:22:50|16800.16|16720.16|16801.87|16721.87|16801.87|16721.87|16800.09|16720.09|8
1722486180000|2024-08-01 04:23:00|16801.86|16721.86|16799.02|16719.02|16801.86|16721.86|16799.02|16719.02|10
1722486190000|2024-08-01 04:23:10|16798.76|16718.76|16794.76|16714.76|16798.76|16718.76|16794.76|16714.76|9
1722486200000|2024-08-01 04:23:20|16794.72|16714.72|16792.72|16712.72|16794.72|16714.72|16792.72|16712.72|10
1722486210000|2024-08-01 04:23:30|16792.65|16712.65|16791.29|16711.29|16792.65|16712.65|16789.82|16709.82|10
1722486220000|2024-08-01 04:23:40|16791.48|16711.48|16790.6|16710.6|16791.48|16711.48|16790.49|16710.49|10
1722486230000|2024-08-01 04:23:50|16790.68|16710.68|16791.11|16711.11|16791.25|16711.25|16790.68|16710.68|9
1722486240000|2024-08-01 04:24:00|16791.31|16711.31|16791.28|16711.28|16791.34|16711.34|16791.11|16711.11|9
1722486250000|2024-08-01 04:24:10|16794.67|16714.67|16795.38|16715.38|16795.38|16715.38|16794.67|16714.67|9
1722486260000|2024-08-01 04:24:20|16795.35|16715.35|16796.17|16716.17|16796.63|16716.63|16795.35|16715.35|10
1722486270000|2024-08-01 04:24:30|16796.06|16716.06|16795.34|16715.34|16796.06|16716.06|16795.34|16715.34|10
1722486280000|2024-08-01 04:24:40|16795.31|16715.31|16791.48|16711.48|16795.31|16715.31|16791.48|16711.48|10
1722486290000|2024-08-01 04:24:50|16791.42|16711.42|16786.08|16706.08|16791.42|16711.42|16786.08|16706.08|9
1722486300000|2024-08-01 04:25:00|16785.09|16705.09|16786.5|16706.5|16786.5|16706.5|16783.94|16703.94|10
1722486310000|2024-08-01 04:25:10|16786.82|16706.82|16788.28|16708.28|16788.28|16708.28|16786.82|16706.82|10
1722486320000|2024-08-01 04:25:20|16788.67|16708.67|16791.27|16711.27|16791.27|16711.27|16788.67|16708.67|10
1722486330000|2024-08-01 04:25:30|16791.33|16711.33|16791.87|16711.87|16791.98|16711.98|16791.33|16711.33|10
1722486340000|2024-08-01 04:25:40|16792.1|16712.1|16794.93|16714.93|16794.93|16714.93|16792.1|16712.1|10
1722486350000|2024-08-01 04:25:50|16795.39|16715.39|16797.64|16717.64|16797.64|16717.64|16795.39|16715.39|10
1722486360000|2024-08-01 04:26:00|16797.9|16717.9|16798.35|16718.35|16799.02|16719.02|16797.9|16717.9|10
1722486370000|2024-08-01 04:26:10|16798.55|16718.55|16797.06|16717.06|16798.55|16718.55|16797.06|16717.06|10
1722486380000|2024-08-01 04:26:20|16795|16715|16785.08|16705.08|16795|16715|16785.08|16705.08|10
1722486390000|2024-08-01 04:26:30|16785.52|16705.52|16783.09|16703.09|16785.88|16705.88|16783.09|16703.09|10
1722486400000|2024-08-01 04:26:40|16780.63|16700.63|16773.49|16693.49|16780.63|16700.63|16772.76|16692.76|10
1722486410000|2024-08-01 04:26:50|16772.84|16692.84|16772.75|16692.75|16774.24|16694.24|16772.75|16692.75|10
1722486420000|2024-08-01 04:27:00|16771.55|16691.55|16764.44|16684.44|16771.78|16691.78|16764.44|16684.44|10
1722486430000|2024-08-01 04:27:10|16763.63|16683.63|16760.57|16680.57|16763.63|16683.63|16760.36|16680.36|10
1722486440000|2024-08-01 04:27:20|16760.32|16680.32|16747.36|16667.36|16760.71|16680.71|16747.36|16667.36|10
1722486450000|2024-08-01 04:27:30|16747.67|16667.67|16747.57|16667.57|16748.69|16668.69|16747.57|16667.57|10
1722486460000|2024-08-01 04:27:40|16747.45|16667.45|16744.95|16664.95|16748.27|16668.27|16744.95|16664.95|10
1722486470000|2024-08-01 04:27:50|16744.43|16664.43|16743.13|16663.13|16744.43|16664.43|16743.13|16663.13|9
1722486480000|2024-08-01 04:28:00|16743.42|16663.42|16744.24|16664.24|16744.24|16664.24|16743.03|16663.03|10
1722486490000|2024-08-01 04:28:10|16744.3|16664.3|16750.47|16670.47|16750.47|16670.47|16744.3|16664.3|10
1722486500000|2024-08-01 04:28:20|16752.84|16672.84|16756.74|16676.74|16756.74|16676.74|16752.5|16672.5|10
1722486510000|2024-08-01 04:28:30|16756.32|16676.32|16752.52|16672.52|16756.32|16676.32|16752.52|16672.52|10
1722486520000|2024-08-01 04:28:40|16752.59|16672.59|16751.75|16671.75|16753.44|16673.44|16751.75|16671.75|10
1722486530000|2024-08-01 04:28:50|16751.28|16671.28|16749.81|16669.81|16751.33|16671.33|16749.81|16669.81|10
1722486540000|2024-08-01 04:29:00|16750.03|16670.03|16750.63|16670.63|16751.04|16671.04|16749.98|16669.98|9
1722486550000|2024-08-01 04:29:10|16750.7|16670.7|16751.6|16671.6|16751.6|16671.6|16750.03|16670.03|10
1722486560000|2024-08-01 04:29:20|16752|16672|16754.19|16674.19|16754.35|16674.35|16752|16672|10
1722486570000|2024-08-01 04:29:30|16754.14|16674.14|16755.03|16675.03|16755.03|16675.03|16753.91|16673.91|9
1722486580000|2024-08-01 04:29:40|16755.23|16675.23|16756.52|16676.52|16756.54|16676.54|16755.23|16675.23|10
1722486590000|2024-08-01 04:29:50|16756.89|16676.89|16757.84|16677.84|16758.45|16678.45|16756.53|16676.53|10
1722486600000|2024-08-01 04:30:00|16758.1|16678.1|16758.66|16678.66|16758.72|16678.72|16757.68|16677.68|9
1722486610000|2024-08-01 04:30:10|16759.58|16679.58|16760.68|16680.68|16761.33|16681.33|16759.58|16679.58|10
1722486620000|2024-08-01 04:30:20|16760.6|16680.6|16757.65|16677.65|16760.97|16680.97|16757.65|16677.65|10
1722486630000|2024-08-01 04:30:30|16758.33|16678.33|16756.47|16676.47|16758.92|16678.92|16756.45|16676.45|10
1722486640000|2024-08-01 04:30:40|16756.28|16676.28|16756.82|16676.82|16757.28|16677.28|16755.96|16675.96|10
1722486650000|2024-08-01 04:30:50|16756.87|16676.87|16758.41|16678.41|16759.09|16679.09|16756.87|16676.87|10
1722486660000|2024-08-01 04:31:00|16757.34|16677.34|16759.33|16679.33|16759.33|16679.33|16756.48|16676.48|10
1722486670000|2024-08-01 04:31:10|16759.99|16679.99|16767.01|16687.01|16767.01|16687.01|16759.85|16679.85|10
1722486680000|2024-08-01 04:31:20|16768.99|16688.99|16769.46|16689.46|16769.51|16689.51|16768.99|16688.99|9
1722486690000|2024-08-01 04:31:30|16769.48|16689.48|16771.08|16691.08|16771.08|16691.08|16768.22|16688.22|10
1722486700000|2024-08-01 04:31:40|16770.13|16690.13|16767.33|16687.33|16770.13|16690.13|16767.33|16687.33|10
1722486710000|2024-08-01 04:31:50|16767.19|16687.19|16764.53|16684.53|16767.19|16687.19|16764.53|16684.53|9
1722486720000|2024-08-01 04:32:00|16764|16684|16765.14|16685.14|16765.14|16685.14|16763.46|16683.46|10
1722486730000|2024-08-01 04:32:10|16765.28|16685.28|16769.35|16689.35|16769.35|16689.35|16765.28|16685.28|10
1722486740000|2024-08-01 04:32:20|16768.92|16688.92|16769.09|16689.09|16769.09|16689.09|16768|16688|9
1722486750000|2024-08-01 04:32:30|16769.03|16689.03|16762.1|16682.1|16769.03|16689.03|16762.1|16682.1|10
1722486760000|2024-08-01 04:32:40|16761.8|16681.8|16758.02|16678.02|16761.98|16681.98|16756.76|16676.76|10
1722486770000|2024-08-01 04:32:50|16758.17|16678.17|16755.29|16675.29|16758.51|16678.51|16755.06|16675.06|10
1722486780000|2024-08-01 04:33:00|16755.5|16675.5|16756.22|16676.22|16756.23|16676.23|16755.25|16675.25|10
1722486790000|2024-08-01 04:33:10|16756.35|16676.35|16752.52|16672.52|16756.35|16676.35|16752.52|16672.52|10
1722486800000|2024-08-01 04:33:20|16752.41|16672.41|16739.69|16659.69|16752.41|16672.41|16739.69|16659.69|10
1722486810000|2024-08-01 04:33:30|16740.77|16660.77|16738.92|16658.92|16742.35|16662.35|16738.92|16658.92|10
1722486820000|2024-08-01 04:33:40|16737.78|16657.78|16737.67|16657.67|16738.05|16658.05|16736.63|16656.63|10
1722486830000|2024-08-01 04:33:50|16738.1|16658.1|16736.56|16656.56|16738.1|16658.1|16735.47|16655.47|9
1722486840000|2024-08-01 04:34:00|16736.6|16656.6|16742.61|16662.61|16742.61|16662.61|16736.6|16656.6|10
1722486850000|2024-08-01 04:34:10|16742.91|16662.91|16745.87|16665.87|16746.65|16666.65|16742.91|16662.91|10
1722486860000|2024-08-01 04:34:20|16745.78|16665.78|16745.11|16665.11|16745.78|16665.78|16744.47|16664.47|9
1722486870000|2024-08-01 04:34:30|16745.5|16665.5|16746.46|16666.46|16746.46|16666.46|16745.5|16665.5|10
1722486880000|2024-08-01 04:34:40|16747.49|16667.49|16747.82|16667.82|16747.82|16667.82|16746.87|16666.87|10
1722486890000|2024-08-01 04:34:50|16747.77|16667.77|16747.6|16667.6|16748.29|16668.29|16747.6|16667.6|10
1722486900000|2024-08-01 04:35:00|16747.66|16667.66|16749.48|16669.48|16749.48|16669.48|16747.66|16667.66|10
1722486910000|2024-08-01 04:35:10|16749.82|16669.82|16752.5|16672.5|16752.5|16672.5|16749.56|16669.56|10
1722486920000|2024-08-01 04:35:20|16753.52|16673.52|16756.95|16676.95|16756.95|16676.95|16753.52|16673.52|10
1722486930000|2024-08-01 04:35:30|16757.12|16677.12|16759.29|16679.29|16759.29|16679.29|16757.12|16677.12|10
1722486940000|2024-08-01 04:35:40|16759.49|16679.49|16761.07|16681.07|16761.6|16681.6|16759.49|16679.49|10
1722486950000|2024-08-01 04:35:50|16761.08|16681.08|16756.26|16676.26|16761.26|16681.26|16756.26|16676.26|10
1722486960000|2024-08-01 04:36:00|16755.16|16675.16|16754.2|16674.2|16755.16|16675.16|16753.53|16673.53|10
1722486970000|2024-08-01 04:36:10|16753.9|16673.9|16756.05|16676.05|16756.05|16676.05|16753.32|16673.32|10
1722486980000|2024-08-01 04:36:20|16756.38|16676.38|16752.75|16672.75|16756.73|16676.73|16752.75|16672.75|10
1722486990000|2024-08-01 04:36:30|16752.78|16672.78|16747.01|16667.01|16752.78|16672.78|16747.01|16667.01|10
1722487000000|2024-08-01 04:36:40|16746.42|16666.42|16744.59|16664.59|16746.42|16666.42|16744.04|16664.04|9
1722487010000|2024-08-01 04:36:50|16744.49|16664.49|16745.22|16665.22|16745.53|16665.53|16744.16|16664.16|10
1722487020000|2024-08-01 04:37:00|16745.46|16665.46|16737.18|16657.18|16745.52|16665.52|16737.18|16657.18|10
1722487030000|2024-08-01 04:37:10|16736.31|16656.31|16727.95|16647.95|16736.31|16656.31|16727.3|16647.3|10
1722487040000|2024-08-01 04:37:20|16727.51|16647.51|16724.79|16644.79|16727.51|16647.51|16724.79|16644.79|10
1722487050000|2024-08-01 04:37:30|16724.73|16644.73|16728.36|16648.36|16728.36|16648.36|16724.73|16644.73|10
1722487060000|2024-08-01 04:37:40|16728.12|16648.12|16729.13|16649.13|16729.13|16649.13|16727.26|16647.26|9
1722487070000|2024-08-01 04:37:50|16729.35|16649.35|16732.44|16652.44|16732.44|16652.44|16729.35|16649.35|8
1722487080000|2024-08-01 04:38:00|16732.87|16652.87|16742.48|16662.48|16742.48|16662.48|16732.87|16652.87|9
1722487090000|2024-08-01 04:38:10|16742.43|16662.43|16745.64|16665.64|16746.41|16666.41|16742.43|16662.43|10
1722487100000|2024-08-01 04:38:20|16745.54|16665.54|16744.63|16664.63|16746.27|16666.27|16744.56|16664.56|10
1722487110000|2024-08-01 04:38:30|16744.35|16664.35|16741.89|16661.89|16744.35|16664.35|16741.2|16661.2|10
1722487120000|2024-08-01 04:38:40|16741.78|16661.78|16745.64|16665.64|16745.64|16665.64|16741.41|16661.41|10
1722487130000|2024-08-01 04:38:50|16746.24|16666.24|16746.43|16666.43|16746.57|16666.57|16746.24|16666.24|10
1722487140000|2024-08-01 04:39:00|16746.38|16666.38|16746.58|16666.58|16747.86|16667.86|16746.22|16666.22|10
1722487150000|2024-08-01 04:39:10|16746.54|16666.54|16746.86|16666.86|16748.13|16668.13|16746.38|16666.38|10
1722487160000|2024-08-01 04:39:20|16747.55|16667.55|16751.3|16671.3|16751.3|16671.3|16747.22|16667.22|10
1722487170000|2024-08-01 04:39:30|16752.37|16672.37|16757.76|16677.76|16757.76|16677.76|16752.37|16672.37|10
1722487180000|2024-08-01 04:39:40|16757.86|16677.86|16757.6|16677.6|16759.34|16679.34|16757.6|16677.6|10
1722487190000|2024-08-01 04:39:50|16757.43|16677.43|16758.85|16678.85|16759.32|16679.32|16757.4|16677.4|10
1722487200000|2024-08-01 04:40:00|16758.67|16678.67|16757.31|16677.31|16760.53|16680.53|16757.31|16677.31|10
1722487210000|2024-08-01 04:40:10|16757.13|16677.13|16755.42|16675.42|16757.13|16677.13|16755.42|16675.42|10
1722487220000|2024-08-01 04:40:20|16754.64|16674.64|16755.28|16675.28|16755.28|16675.28|16754.4|16674.4|10
1722487230000|2024-08-01 04:40:30|16755.61|16675.61|16752.54|16672.54|16755.61|16675.61|16752.54|16672.54|10
1722487240000|2024-08-01 04:40:40|16752.35|16672.35|16747.44|16667.44|16752.35|16672.35|16747.44|16667.44|10
1722487250000|2024-08-01 04:40:50|16747.81|16667.81|16745.84|16665.84|16747.81|16667.81|16745.84|16665.84|10
1722487260000|2024-08-01 04:41:00|16745.73|16665.73|16746.1|16666.1|16746.27|16666.27|16745.73|16665.73|10
1722487270000|2024-08-01 04:41:10|16745.65|16665.65|16741.23|16661.23|16745.65|16665.65|16741.23|16661.23|10
1722487280000|2024-08-01 04:41:20|16740.7|16660.7|16739.01|16659.01|16740.7|16660.7|16739.01|16659.01|10
1722487290000|2024-08-01 04:41:30|16739.26|16659.26|16733.97|16653.97|16739.46|16659.46|16733.97|16653.97|10
1722487300000|2024-08-01 04:41:40|16733.44|16653.44|16733.5|16653.5|16733.81|16653.81|16733.33|16653.33|10
1722487310000|2024-08-01 04:41:50|16734.64|16654.64|16735.72|16655.72|16736.34|16656.34|16734.64|16654.64|9
1722487320000|2024-08-01 04:42:00|16735.3|16655.3|16732.88|16652.88|16735.3|16655.3|16732.37|16652.37|10
1722487330000|2024-08-01 04:42:10|16732.89|16652.89|16733.32|16653.32|16733.32|16653.32|16732.69|16652.69|10
1722487340000|2024-08-01 04:42:20|16733.5|16653.5|16731.15|16651.15|16733.5|16653.5|16731.15|16651.15|10
1722487350000|2024-08-01 04:42:30|16731.17|16651.17|16730.65|16650.65|16731.46|16651.46|16730.37|16650.37|10
1722487360000|2024-08-01 04:42:40|16730.78|16650.78|16729.14|16649.14|16730.83|16650.83|16728.84|16648.84|10
1722487370000|2024-08-01 04:42:50|16729.13|16649.13|16727.97|16647.97|16729.15|16649.15|16727.97|16647.97|10
1722487380000|2024-08-01 04:43:00|16727.78|16647.78|16728.98|16648.98|16729.11|16649.11|16727.33|16647.33|10
1722487390000|2024-08-01 04:43:10|16729.01|16649.01|16729.07|16649.07|16729.16|16649.16|16728.1|16648.1|10
1722487400000|2024-08-01 04:43:20|16729.31|16649.31|16729.84|16649.84|16729.84|16649.84|16729.03|16649.03|10
1722487410000|2024-08-01 04:43:30|16729.35|16649.35|16727.72|16647.72|16729.35|16649.35|16727.62|16647.62|10
1722487420000|2024-08-01 04:43:40|16726.64|16646.64|16724.87|16644.87|16726.64|16646.64|16724.87|16644.87|10
1722487430000|2024-08-01 04:43:50|16724.96|16644.96|16721.22|16641.22|16724.96|16644.96|16721.22|16641.22|10
1722487440000|2024-08-01 04:44:00|16720.88|16640.88|16723.38|16643.38|16723.38|16643.38|16720.59|16640.59|10
1722487450000|2024-08-01 04:44:10|16724.26|16644.26|16728.23|16648.23|16728.23|16648.23|16724.26|16644.26|10
1722487460000|2024-08-01 04:44:20|16728.24|16648.24|16730.18|16650.18|16730.18|16650.18|16728.24|16648.24|10
1722487470000|2024-08-01 04:44:30|16730.33|16650.33|16729.24|16649.24|16730.33|16650.33|16729.24|16649.24|9
1722487480000|2024-08-01 04:44:40|16728.6|16648.6|16726.44|16646.44|16729.22|16649.22|16726.44|16646.44|10
1722487490000|2024-08-01 04:44:50|16725.95|16645.95|16725.81|16645.81|16726.42|16646.42|16725.81|16645.81|10
1722487500000|2024-08-01 04:45:00|16725.75|16645.75|16727.81|16647.81|16727.81|16647.81|16725.47|16645.47|10
1722487510000|2024-08-01 04:45:10|16728.5|16648.5|16731.74|16651.74|16731.74|16651.74|16728.5|16648.5|10
1722487520000|2024-08-01 04:45:20|16732.61|16652.61|16737.29|16657.29|16737.34|16657.34|16732.61|16652.61|10
1722487530000|2024-08-01 04:45:30|16737.22|16657.22|16733|16653|16737.22|16657.22|16733|16653|10
1722487540000|2024-08-01 04:45:40|16732.72|16652.72|16728|16648|16732.72|16652.72|16728|16648|10
1722487550000|2024-08-01 04:45:50|16728.33|16648.33|16728.61|16648.61|16728.92|16648.92|16728.17|16648.17|9
1722487560000|2024-08-01 04:46:00|16729.01|16649.01|16729.47|16649.47|16729.55|16649.55|16729.01|16649.01|10
1722487570000|2024-08-01 04:46:10|16729.45|16649.45|16728.94|16648.94|16729.6|16649.6|16728.9|16648.9|9
1722487580000|2024-08-01 04:46:20|16728.11|16648.11|16725.66|16645.66|16728.11|16648.11|16725.08|16645.08|10
1722487590000|2024-08-01 04:46:30|16724.77|16644.77|16713.09|16633.09|16724.77|16644.77|16713.09|16633.09|10
1722487600000|2024-08-01 04:46:40|16710.92|16630.92|16713.56|16633.56|16713.56|16633.56|16710.52|16630.52|10
1722487610000|2024-08-01 04:46:50|16713.31|16633.31|16711.17|16631.17|16713.31|16633.31|16711.17|16631.17|10
1722487620000|2024-08-01 04:47:00|16709.57|16629.57|16709.13|16629.13|16709.57|16629.57|16708.03|16628.03|10
1722487630000|2024-08-01 04:47:10|16709.24|16629.24|16706.82|16626.82|16709.91|16629.91|16706.82|16626.82|10
1722487640000|2024-08-01 04:47:20|16706.08|16626.08|16698.92|16618.92|16706.08|16626.08|16698.92|16618.92|10
1722487650000|2024-08-01 04:47:30|16698.11|16618.11|16691.7|16611.7|16698.11|16618.11|16691.7|16611.7|10
1722487660000|2024-08-01 04:47:40|16691.89|16611.89|16687.89|16607.89|16693.38|16613.38|16687.89|16607.89|10
1722487670000|2024-08-01 04:47:50|16685.42|16605.42|16681.04|16601.04|16685.42|16605.42|16679.71|16599.71|10
1722487680000|2024-08-01 04:48:00|16680.88|16600.88|16673.04|16593.04|16680.88|16600.88|16673.04|16593.04|10
1722487690000|2024-08-01 04:48:10|16673.77|16593.77|16678.76|16598.76|16678.76|16598.76|16673.77|16593.77|10
1722487700000|2024-08-01 04:48:20|16677.03|16597.03|16673.31|16593.31|16678.07|16598.07|16673.15|16593.15|10
1722487710000|2024-08-01 04:48:30|16672.91|16592.91|16674.21|16594.21|16674.69|16594.69|16672.8|16592.8|10
1722487720000|2024-08-01 04:48:40|16674.09|16594.09|16670.55|16590.55|16674.09|16594.09|16670.55|16590.55|10
1722487730000|2024-08-01 04:48:50|16669.19|16589.19|16654.23|16574.23|16669.19|16589.19|16653.5|16573.5|10
1722487740000|2024-08-01 04:49:00|16653.82|16573.82|16661.93|16581.93|16661.93|16581.93|16653.82|16573.82|10
1722487750000|2024-08-01 04:49:10|16662.51|16582.51|16671.53|16591.53|16671.53|16591.53|16662.51|16582.51|10
1722487760000|2024-08-01 04:49:20|16669.9|16589.9|16674.14|16594.14|16675.56|16595.56|16669.9|16589.9|9
1722487770000|2024-08-01 04:49:30|16675.33|16595.33|16673.03|16593.03|16675.33|16595.33|16672.43|16592.43|10
1722487780000|2024-08-01 04:49:40|16671.74|16591.74|16669.73|16589.73|16671.74|16591.74|16668.56|16588.56|10
1722487790000|2024-08-01 04:49:50|16669.11|16589.11|16670.32|16590.32|16670.52|16590.52|16668.73|16588.73|10
1722487800000|2024-08-01 04:50:00|16670.23|16590.23|16671.94|16591.94|16671.94|16591.94|16669.78|16589.78|10
1722487810000|2024-08-01 04:50:10|16671.5|16591.5|16672.49|16592.49|16672.64|16592.64|16669.36|16589.36|10
1722487820000|2024-08-01 04:50:20|16673.66|16593.66|16678.91|16598.91|16678.99|16598.99|16673.66|16593.66|10
1722487830000|2024-08-01 04:50:30|16679.67|16599.67|16676.46|16596.46|16680.58|16600.58|16675.49|16595.49|10
1722487840000|2024-08-01 04:50:40|16676.54|16596.54|16672.72|16592.72|16676.67|16596.67|16672.72|16592.72|10
1722487850000|2024-08-01 04:50:50|16672.15|16592.15|16668.22|16588.22|16672.15|16592.15|16668.22|16588.22|10
1722487860000|2024-08-01 04:51:00|16668.28|16588.28|16669.36|16589.36|16669.36|16589.36|16667.66|16587.66|10
1722487870000|2024-08-01 04:51:10|16670.12|16590.12|16665.94|16585.94|16670.12|16590.12|16665.92|16585.92|10
1722487880000|2024-08-01 04:51:20|16665.79|16585.79|16660.53|16580.53|16665.79|16585.79|16660.11|16580.11|10
1722487890000|2024-08-01 04:51:30|16660.06|16580.06|16661.13|16581.13|16661.33|16581.33|16660.06|16580.06|8
1722487900000|2024-08-01 04:51:40|16661.65|16581.65|16661.93|16581.93|16662.17|16582.17|16661.35|16581.35|10
1722487910000|2024-08-01 04:51:50|16662.17|16582.17|16660.27|16580.27|16662.17|16582.17|16660.27|16580.27|10
1722487920000|2024-08-01 04:52:00|16660.06|16580.06|16658.2|16578.2|16660.06|16580.06|16657.97|16577.97|10
1722487930000|2024-08-01 04:52:10|16659.27|16579.27|16658.53|16578.53|16659.66|16579.66|16658.17|16578.17|10
1722487940000|2024-08-01 04:52:20|16658.42|16578.42|16655.87|16575.87|16659.4|16579.4|16655.87|16575.87|10
1722487950000|2024-08-01 04:52:30|16655.2|16575.2|16655.27|16575.27|16655.27|16575.27|16653.09|16573.09|10
1722487960000|2024-08-01 04:52:40|16655.82|16575.82|16658.01|16578.01|16658.01|16578.01|16655.75|16575.75|10
1722487970000|2024-08-01 04:52:50|16658.09|16578.09|16656.83|16576.83|16658.68|16578.68|16656.83|16576.83|10
1722487980000|2024-08-01 04:53:00|16656.66|16576.66|16657.08|16577.08|16657.08|16577.08|16655.65|16575.65|10
1722487990000|2024-08-01 04:53:10|16657.21|16577.21|16654.89|16574.89|16657.21|16577.21|16654.89|16574.89|10
1722488000000|2024-08-01 04:53:20|16654.44|16574.44|16653.36|16573.36|16654.79|16574.79|16653.28|16573.28|10
1722488010000|2024-08-01 04:53:30|16653.62|16573.62|16654.54|16574.54|16654.89|16574.89|16653.62|16573.62|10
1722488020000|2024-08-01 04:53:40|16653.55|16573.55|16648.44|16568.44|16653.55|16573.55|16648.44|16568.44|10
1722488030000|2024-08-01 04:53:50|16648.32|16568.32|16649.88|16569.88|16650.5|16570.5|16648.02|16568.02|10
1722488040000|2024-08-01 04:54:00|16650.1|16570.1|16643.83|16563.83|16650.41|16570.41|16643.65|16563.65|10
1722488050000|2024-08-01 04:54:10|16643.09|16563.09|16640.84|16560.84|16643.09|16563.09|16640.63|16560.63|9
1722488060000|2024-08-01 04:54:20|16641.16|16561.16|16642.03|16562.03|16642.13|16562.13|16641.15|16561.15|10
1722488070000|2024-08-01 04:54:30|16642.25|16562.25|16641.95|16561.95|16642.26|16562.26|16641.26|16561.26|8
1722488080000|2024-08-01 04:54:40|16642.06|16562.06|16644.88|16564.88|16644.88|16564.88|16642.06|16562.06|10
1722488090000|2024-08-01 04:54:50|16645.04|16565.04|16642.38|16562.38|16645.04|16565.04|16642.35|16562.35|10
1722488100000|2024-08-01 04:55:00|16642.17|16562.17|16642.61|16562.61|16642.61|16562.61|16639.23|16559.23|10
1722488110000|2024-08-01 04:55:10|16643.86|16563.86|16649.38|16569.38|16649.38|16569.38|16643.71|16563.71|10
1722488120000|2024-08-01 04:55:20|16650.33|16570.33|16664.87|16584.87|16665.07|16585.07|16650.33|16570.33|10
1722488130000|2024-08-01 04:55:30|16664.84|16584.84|16667.88|16587.88|16668.08|16588.08|16664.84|16584.84|10
1722488140000|2024-08-01 04:55:40|16668.16|16588.16|16672.34|16592.34|16672.34|16592.34|16668.16|16588.16|10
1722488150000|2024-08-01 04:55:50|16671.99|16591.99|16673.65|16593.65|16673.65|16593.65|16671.66|16591.66|10
1722488160000|2024-08-01 04:56:00|16673.86|16593.86|16671.97|16591.97|16674.05|16594.05|16669.68|16589.68|10
1722488170000|2024-08-01 04:56:10|16673.1|16593.1|16672.21|16592.21|16673.38|16593.38|16671.99|16591.99|10
1722488180000|2024-08-01 04:56:20|16672.2|16592.2|16668.48|16588.48|16672.74|16592.74|16668.48|16588.48|10
1722488190000|2024-08-01 04:56:30|16668.2|16588.2|16666.6|16586.6|16670.24|16590.24|16666.44|16586.44|10
1722488200000|2024-08-01 04:56:40|16667.05|16587.05|16664.05|16584.05|16667.05|16587.05|16664.05|16584.05|10
1722488210000|2024-08-01 04:56:50|16663.15|16583.15|16659|16579|16663.15|16583.15|16658.51|16578.51|10
1722488220000|2024-08-01 04:57:00|16659.21|16579.21|16661.81|16581.81|16661.81|16581.81|16659.21|16579.21|10
1722488230000|2024-08-01 04:57:10|16662.04|16582.04|16659.37|16579.37|16662.19|16582.19|16659.37|16579.37|10
1722488240000|2024-08-01 04:57:20|16658.87|16578.87|16650.01|16570.01|16658.87|16578.87|16649.85|16569.85|10
1722488250000|2024-08-01 04:57:30|16649.36|16569.36|16645.46|16565.46|16649.36|16569.36|16644.59|16564.59|10
1722488260000|2024-08-01 04:57:40|16647.85|16567.85|16652.45|16572.45|16652.45|16572.45|16647.85|16567.85|10
1722488270000|2024-08-01 04:57:50|16653.69|16573.69|16658.57|16578.57|16658.57|16578.57|16653.69|16573.69|10
1722488280000|2024-08-01 04:58:00|16659.21|16579.21|16665.74|16585.74|16665.74|16585.74|16659.21|16579.21|10
1722488290000|2024-08-01 04:58:10|16666.44|16586.44|16668.88|16588.88|16669.38|16589.38|16666.42|16586.42|10
1722488300000|2024-08-01 04:58:20|16669.09|16589.09|16665.22|16585.22|16669.09|16589.09|16664.59|16584.59|10
1722488310000|2024-08-01 04:58:30|16666.21|16586.21|16664.44|16584.44|16666.21|16586.21|16663.76|16583.76|10
1722488320000|2024-08-01 04:58:40|16664.15|16584.15|16662.59|16582.59|16664.15|16584.15|16662.57|16582.57|10
1722488330000|2024-08-01 04:58:50|16662.4|16582.4|16663.14|16583.14|16663.14|16583.14|16661.71|16581.71|10
1722488340000|2024-08-01 04:59:00|16663.27|16583.27|16665.34|16585.34|16665.34|16585.34|16663.27|16583.27|10
1722488350000|2024-08-01 04:59:10|16664.97|16584.97|16662.7|16582.7|16664.99|16584.99|16662.7|16582.7|10
1722488360000|2024-08-01 04:59:20|16661.6|16581.6|16661.09|16581.09|16661.6|16581.6|16660.65|16580.65|10
1722488370000|2024-08-01 04:59:30|16661.65|16581.65|16663.72|16583.72|16663.72|16583.72|16661.65|16581.65|10
1722488380000|2024-08-01 04:59:40|16664.07|16584.07|16663.69|16583.69|16664.07|16584.07|16663.19|16583.19|10
1722488390000|2024-08-01 04:59:50|16663.59|16583.59|16664.47|16584.47|16664.83|16584.83|16663.59|16583.59|10
1722488400000|2024-08-01 05:00:00|16664.4|16584.4|16662.81|16582.81|16664.4|16584.4|16662.48|16582.48|10
1722488410000|2024-08-01 05:00:10|16661.98|16581.98|16655.64|16575.64|16661.98|16581.98|16655.64|16575.64|10
1722488420000|2024-08-01 05:00:20|16655.87|16575.87|16651.59|16571.59|16656.31|16576.31|16651.59|16571.59|10
1722488430000|2024-08-01 05:00:30|16650.98|16570.98|16645.8|16565.8|16650.98|16570.98|16645.8|16565.8|10
1722488440000|2024-08-01 05:00:40|16645.85|16565.85|16634.59|16554.59|16645.85|16565.85|16633.85|16553.85|10
1722488450000|2024-08-01 05:00:50|16634.17|16554.17|16631.28|16551.28|16634.17|16554.17|16630.83|16550.83|10
1722488460000|2024-08-01 05:01:00|16630.27|16550.27|16632.54|16552.54|16632.95|16552.95|16629.97|16549.97|10
1722488470000|2024-08-01 05:01:10|16633.01|16553.01|16631.11|16551.11|16634.09|16554.09|16631.11|16551.11|10
1722488480000|2024-08-01 05:01:20|16630.72|16550.72|16626.79|16546.79|16630.72|16550.72|16626.79|16546.79|10
1722488490000|2024-08-01 05:01:30|16625.84|16545.84|16628.41|16548.41|16628.41|16548.41|16625.84|16545.84|10
1722488500000|2024-08-01 05:01:40|16628.44|16548.44|16628.02|16548.02|16628.44|16548.44|16626.86|16546.86|10
1722488510000|2024-08-01 05:01:50|16628.22|16548.22|16634.07|16554.07|16634.07|16554.07|16628|16548|10
1722488520000|2024-08-01 05:02:00|16634.21|16554.21|16637.16|16557.16|16639.96|16559.96|16634.21|16554.21|10
1722488530000|2024-08-01 05:02:10|16636.46|16556.46|16636.37|16556.37|16636.51|16556.51|16635.16|16555.16|10
1722488540000|2024-08-01 05:02:20|16637.23|16557.23|16634.3|16554.3|16637.36|16557.36|16634.3|16554.3|10
1722488550000|2024-08-01 05:02:30|16633.52|16553.52|16630.99|16550.99|16633.52|16553.52|16630.86|16550.86|10
1722488560000|2024-08-01 05:02:40|16630.44|16550.44|16633.56|16553.56|16634.18|16554.18|16630.44|16550.44|10
1722488570000|2024-08-01 05:02:50|16632.22|16552.22|16635.32|16555.32|16635.32|16555.32|16632.22|16552.22|10
1722488580000|2024-08-01 05:03:00|16635.61|16555.61|16636.34|16556.34|16637.82|16557.82|16635.42|16555.42|10
1722488590000|2024-08-01 05:03:10|16635.54|16555.54|16634.35|16554.35|16635.54|16555.54|16634.26|16554.26|10
1722488600000|2024-08-01 05:03:20|16633.58|16553.58|16638.02|16558.02|16638.32|16558.32|16633.55|16553.55|9
1722488610000|2024-08-01 05:03:30|16638.62|16558.62|16640.39|16560.39|16640.45|16560.45|16638.62|16558.62|10
1722488620000|2024-08-01 05:03:40|16641.04|16561.04|16637.1|16557.1|16641.04|16561.04|16637.1|16557.1|10
1722488630000|2024-08-01 05:03:50|16636.5|16556.5|16634.86|16554.86|16636.5|16556.5|16634.83|16554.83|10
1722488640000|2024-08-01 05:04:00|16634.54|16554.54|16632.12|16552.12|16634.9|16554.9|16632.12|16552.12|10
1722488650000|2024-08-01 05:04:10|16632.05|16552.05|16629.34|16549.34|16632.87|16552.87|16629.16|16549.16|10
1722488660000|2024-08-01 05:04:20|16629.03|16549.03|16630.98|16550.98|16631.33|16551.33|16628.74|16548.74|10
1722488670000|2024-08-01 05:04:30|16631.05|16551.05|16628.47|16548.47|16631.05|16551.05|16628.47|16548.47|10
1722488680000|2024-08-01 05:04:40|16628.34|16548.34|16629.15|16549.15|16629.15|16549.15|16628.02|16548.02|10
1722488690000|2024-08-01 05:04:50|16629.69|16549.69|16630.73|16550.73|16631.68|16551.68|16629.41|16549.41|9
1722488700000|2024-08-01 05:05:00|16630.75|16550.75|16633.88|16553.88|16633.91|16553.91|16630.3|16550.3|9
1722488710000|2024-08-01 05:05:10|16633.6|16553.6|16634.82|16554.82|16635.94|16555.94|16633.6|16553.6|10
1722488720000|2024-08-01 05:05:20|16635.44|16555.44|16639.46|16559.46|16639.46|16559.46|16635.44|16555.44|10
1722488730000|2024-08-01 05:05:30|16639.1|16559.1|16637.61|16557.61|16639.1|16559.1|16637.48|16557.48|10
1722488740000|2024-08-01 05:05:40|16637.46|16557.46|16637.78|16557.78|16637.95|16557.95|16637.02|16557.02|10
1722488750000|2024-08-01 05:05:50|16638.03|16558.03|16636.5|16556.5|16638.19|16558.19|16636.5|16556.5|10
1722488760000|2024-08-01 05:06:00|16636.58|16556.58|16635.37|16555.37|16637.19|16557.19|16635.37|16555.37|10
1722488770000|2024-08-01 05:06:10|16635.48|16555.48|16632.71|16552.71|16635.48|16555.48|16630.34|16550.34|9
1722488780000|2024-08-01 05:06:20|16633.22|16553.22|16635.21|16555.21|16635.21|16555.21|16633.19|16553.19|10
1722488790000|2024-08-01 05:06:30|16633.9|16553.9|16637.19|16557.19|16637.19|16557.19|16632.93|16552.93|10
1722488800000|2024-08-01 05:06:40|16637.04|16557.04|16644.18|16564.18|16644.18|16564.18|16636.87|16556.87|10
1722488810000|2024-08-01 05:06:50|16645.29|16565.29|16652.32|16572.32|16652.32|16572.32|16645.29|16565.29|10
1722488820000|2024-08-01 05:07:00|16652.76|16572.76|16657.75|16577.75|16657.75|16577.75|16652.76|16572.76|10
1722488830000|2024-08-01 05:07:10|16657.83|16577.83|16661.68|16581.68|16661.68|16581.68|16657.04|16577.04|10
1722488840000|2024-08-01 05:07:20|16660.92|16580.92|16662.18|16582.18|16662.18|16582.18|16660.72|16580.72|10
1722488850000|2024-08-01 05:07:30|16662.03|16582.03|16665.91|16585.91|16665.91|16585.91|16662.03|16582.03|10
1722488860000|2024-08-01 05:07:40|16666.93|16586.93|16670.71|16590.71|16670.71|16590.71|16665.97|16585.97|10
1722488870000|2024-08-01 05:07:50|16670.44|16590.44|16672.48|16592.48|16672.48|16592.48|16670.44|16590.44|10
1722488880000|2024-08-01 05:08:00|16673.58|16593.58|16676.61|16596.61|16676.83|16596.83|16673.58|16593.58|10
1722488890000|2024-08-01 05:08:10|16677.02|16597.02|16678.65|16598.65|16678.65|16598.65|16677.02|16597.02|9
1722488900000|2024-08-01 05:08:20|16679.12|16599.12|16678.59|16598.59|16679.69|16599.69|16678.59|16598.59|10
1722488910000|2024-08-01 05:08:30|16678.68|16598.68|16685.33|16605.33|16685.34|16605.34|16678.68|16598.68|9
1722488920000|2024-08-01 05:08:40|16686.18|16606.18|16684.68|16604.68|16686.18|16606.18|16684.68|16604.68|10
1722488930000|2024-08-01 05:08:50|16685.14|16605.14|16685.5|16605.5|16686.26|16606.26|16685.14|16605.14|10
1722488940000|2024-08-01 05:09:00|16685.72|16605.72|16684.99|16604.99|16686|16606|16684.99|16604.99|10
1722488950000|2024-08-01 05:09:10|16687.05|16607.05|16688.24|16608.24|16688.24|16608.24|16686.93|16606.93|10
1722488960000|2024-08-01 05:09:20|16688.57|16608.57|16689.61|16609.61|16689.61|16609.61|16688.44|16608.44|10
1722488970000|2024-08-01 05:09:30|16690.44|16610.44|16692.18|16612.18|16692.18|16612.18|16690.44|16610.44|10
1722488980000|2024-08-01 05:09:40|16692.29|16612.29|16697.79|16617.79|16697.79|16617.79|16692.29|16612.29|10
1722488990000|2024-08-01 05:09:50|16698.3|16618.3|16699.75|16619.75|16700.01|16620.01|16698.3|16618.3|10
1722489000000|2024-08-01 05:10:00|16699.79|16619.79|16702.63|16622.63|16702.93|16622.93|16699.79|16619.79|10
1722489010000|2024-08-01 05:10:10|16702.71|16622.71|16704.34|16624.34|16704.37|16624.37|16702.47|16622.47|10
1722489020000|2024-08-01 05:10:20|16704.46|16624.46|16704.62|16624.62|16704.62|16624.62|16704.25|16624.25|9
1722489030000|2024-08-01 05:10:30|16704.72|16624.72|16707|16627|16707|16627|16704.72|16624.72|10
1722489040000|2024-08-01 05:10:40|16707.55|16627.55|16709.89|16629.89|16709.89|16629.89|16707.55|16627.55|10
1722489050000|2024-08-01 05:10:50|16710.67|16630.67|16710.91|16630.91|16711.38|16631.38|16710.37|16630.37|10
1722489060000|2024-08-01 05:11:00|16710.89|16630.89|16710.77|16630.77|16710.89|16630.89|16710.16|16630.16|10
1722489070000|2024-08-01 05:11:10|16710.85|16630.85|16709.85|16629.85|16710.85|16630.85|16708.87|16628.87|10
1722489080000|2024-08-01 05:11:20|16709.75|16629.75|16710.33|16630.33|16710.33|16630.33|16709.51|16629.51|9
1722489090000|2024-08-01 05:11:30|16710.47|16630.47|16710.52|16630.52|16710.82|16630.82|16710.18|16630.18|10
1722489100000|2024-08-01 05:11:40|16710.36|16630.36|16712.61|16632.61|16712.61|16632.61|16709.95|16629.95|10
1722489110000|2024-08-01 05:11:50|16712.77|16632.77|16719.47|16639.47|16719.48|16639.48|16712.77|16632.77|10
1722489120000|2024-08-01 05:12:00|16719.99|16639.99|16721.98|16641.98|16721.98|16641.98|16719.99|16639.99|10
1722489130000|2024-08-01 05:12:10|16722.06|16642.06|16722.79|16642.79|16722.79|16642.79|16721.64|16641.64|10
1722489140000|2024-08-01 05:12:20|16722.97|16642.97|16724.34|16644.34|16724.34|16644.34|16722.97|16642.97|8
1722489150000|2024-08-01 05:12:30|16724.17|16644.17|16725.01|16645.01|16725.28|16645.28|16724.17|16644.17|10
1722489160000|2024-08-01 05:12:40|16724.72|16644.72|16725.75|16645.75|16725.75|16645.75|16724.72|16644.72|10
1722489170000|2024-08-01 05:12:50|16726.52|16646.52|16722.74|16642.74|16726.52|16646.52|16722.34|16642.34|10
1722489180000|2024-08-01 05:13:00|16723.35|16643.35|16726.67|16646.67|16726.67|16646.67|16723.29|16643.29|10
1722489190000|2024-08-01 05:13:10|16726.7|16646.7|16740.59|16660.59|16740.59|16660.59|16726.56|16646.56|10
1722489200000|2024-08-01 05:13:20|16741.02|16661.02|16742.48|16662.48|16743.19|16663.19|16741|16661|10
1722489210000|2024-08-01 05:13:30|16742.56|16662.56|16738.02|16658.02|16742.56|16662.56|16738.02|16658.02|10
1722489220000|2024-08-01 05:13:40|16738.39|16658.39|16737.13|16657.13|16738.39|16658.39|16736.42|16656.42|10
1722489230000|2024-08-01 05:13:50|16737.16|16657.16|16736.68|16656.68|16737.18|16657.18|16736.37|16656.37|10
1722489240000|2024-08-01 05:14:00|16736.26|16656.26|16734.98|16654.98|16736.26|16656.26|16734.65|16654.65|10
1722489250000|2024-08-01 05:14:10|16734.79|16654.79|16735.1|16655.1|16735.28|16655.28|16734.56|16654.56|10
1722489260000|2024-08-01 05:14:20|16735.34|16655.34|16734.83|16654.83|16735.36|16655.36|16734.63|16654.63|10
1722489270000|2024-08-01 05:14:30|16734.79|16654.79|16737.2|16657.2|16737.2|16657.2|16734.59|16654.59|10
1722489280000|2024-08-01 05:14:40|16737.38|16657.38|16740.33|16660.33|16740.33|16660.33|16737.34|16657.34|10
1722489290000|2024-08-01 05:14:50|16740.51|16660.51|16743.32|16663.32|16743.32|16663.32|16740.49|16660.49|10
1722489300000|2024-08-01 05:15:00|16743.74|16663.74|16745.34|16665.34|16745.34|16665.34|16743.74|16663.74|10
1722489310000|2024-08-01 05:15:10|16744.77|16664.77|16745.07|16665.07|16745.7|16665.7|16744.07|16664.07|10
1722489320000|2024-08-01 05:15:20|16745.26|16665.26|16743.77|16663.77|16745.5|16665.5|16743.59|16663.59|10
1722489330000|2024-08-01 05:15:30|16743.42|16663.42|16744.47|16664.47|16744.47|16664.47|16743.36|16663.36|10
1722489340000|2024-08-01 05:15:40|16744.28|16664.28|16747.75|16667.75|16747.75|16667.75|16744.24|16664.24|10
1722489350000|2024-08-01 05:15:50|16747.99|16667.99|16751.19|16671.19|16751.19|16671.19|16746.24|16666.24|9
1722489360000|2024-08-01 05:16:00|16751.07|16671.07|16749.71|16669.71|16751.07|16671.07|16749.13|16669.13|10
1722489370000|2024-08-01 05:16:10|16750.28|16670.28|16752.56|16672.56|16752.97|16672.97|16750.22|16670.22|10
1722489380000|2024-08-01 05:16:20|16752.66|16672.66|16754|16674|16754.17|16674.17|16752.66|16672.66|10
1722489390000|2024-08-01 05:16:30|16753.73|16673.73|16754.81|16674.81|16754.81|16674.81|16753.7|16673.7|10
1722489400000|2024-08-01 05:16:40|16755.15|16675.15|16756.43|16676.43|16756.43|16676.43|16754.85|16674.85|10
1722489410000|2024-08-01 05:16:50|16756.44|16676.44|16755.54|16675.54|16756.44|16676.44|16755.23|16675.23|10
1722489420000|2024-08-01 05:17:00|16755.56|16675.56|16753.09|16673.09|16755.56|16675.56|16752.82|16672.82|10
1722489430000|2024-08-01 05:17:10|16753.04|16673.04|16753.92|16673.92|16753.92|16673.92|16752.88|16672.88|10
1722489440000|2024-08-01 05:17:20|16753.88|16673.88|16753.09|16673.09|16753.97|16673.97|16752.95|16672.95|10
1722489450000|2024-08-01 05:17:30|16752.83|16672.83|16752.63|16672.63|16752.99|16672.99|16751.94|16671.94|10
1722489460000|2024-08-01 05:17:40|16752.62|16672.62|16754.93|16674.93|16755.61|16675.61|16752.62|16672.62|10
1722489470000|2024-08-01 05:17:50|16754.87|16674.87|16759.3|16679.3|16759.73|16679.73|16754.87|16674.87|10
1722489480000|2024-08-01 05:18:00|16759.48|16679.48|16762.82|16682.82|16762.82|16682.82|16759.26|16679.26|10
1722489490000|2024-08-01 05:18:10|16762.9|16682.9|16765.53|16685.53|16765.53|16685.53|16762.9|16682.9|10
1722489500000|2024-08-01 05:18:20|16765.17|16685.17|16767.72|16687.72|16767.72|16687.72|16765.17|16685.17|10
1722489510000|2024-08-01 05:18:30|16767.92|16687.92|16767.33|16687.33|16768.11|16688.11|16766.88|16686.88|10
1722489520000|2024-08-01 05:18:40|16767.26|16687.26|16773.75|16693.75|16773.78|16693.78|16766.8|16686.8|10
1722489530000|2024-08-01 05:18:50|16773.71|16693.71|16773.63|16693.63|16773.94|16693.94|16773.63|16693.63|10
1722489540000|2024-08-01 05:19:00|16772.83|16692.83|16767.9|16687.9|16772.92|16692.92|16767.9|16687.9|10
1722489550000|2024-08-01 05:19:10|16767.68|16687.68|16769.06|16689.06|16771|16691|16767.68|16687.68|10
1722489560000|2024-08-01 05:19:20|16769.27|16689.27|16768|16688|16769.63|16689.63|16768|16688|10
1722489570000|2024-08-01 05:19:30|16768.12|16688.12|16768.43|16688.43|16768.51|16688.51|16767.89|16687.89|10
1722489580000|2024-08-01 05:19:40|16768.62|16688.62|16767.04|16687.04|16768.74|16688.74|16767.04|16687.04|10
1722489590000|2024-08-01 05:19:50|16766.43|16686.43|16765.66|16685.66|16767.39|16687.39|16765.66|16685.66|10
1722489600000|2024-08-01 05:20:00|16765.56|16685.56|16764.94|16684.94|16765.56|16685.56|16764.43|16684.43|10
1722489610000|2024-08-01 05:20:10|16765.16|16685.16|16765.43|16685.43|16766.36|16686.36|16765.16|16685.16|10
1722489620000|2024-08-01 05:20:20|16764.87|16684.87|16760.97|16680.97|16764.87|16684.87|16760.87|16680.87|10
1722489630000|2024-08-01 05:20:30|16761.3|16681.3|16760.4|16680.4|16761.3|16681.3|16759.64|16679.64|10
1722489640000|2024-08-01 05:20:40|16760.47|16680.47|16760|16680|16760.47|16680.47|16759.72|16679.72|9
1722489650000|2024-08-01 05:20:50|16760.14|16680.14|16759.39|16679.39|16760.2|16680.2|16759.39|16679.39|10
1722489660000|2024-08-01 05:21:00|16759.45|16679.45|16760.84|16680.84|16761.58|16681.58|16759.45|16679.45|10
1722489670000|2024-08-01 05:21:10|16760.81|16680.81|16763.02|16683.02|16763.02|16683.02|16760.81|16680.81|9
1722489680000|2024-08-01 05:21:20|16762.67|16682.67|16761.11|16681.11|16762.92|16682.92|16761.11|16681.11|10
1722489690000|2024-08-01 05:21:30|16760.92|16680.92|16759.04|16679.04|16760.92|16680.92|16758.18|16678.18|10
1722489700000|2024-08-01 05:21:40|16759.77|16679.77|16760.58|16680.58|16761.35|16681.35|16759.77|16679.77|9
1722489710000|2024-08-01 05:21:50|16760.38|16680.38|16759.17|16679.17|16760.38|16680.38|16759.08|16679.08|10
1722489720000|2024-08-01 05:22:00|16759.13|16679.13|16757.82|16677.82|16759.13|16679.13|16757.82|16677.82|10
1722489730000|2024-08-01 05:22:10|16757.87|16677.87|16757.8|16677.8|16758.33|16678.33|16757.72|16677.72|10
1722489740000|2024-08-01 05:22:20|16758.63|16678.63|16757.86|16677.86|16758.75|16678.75|16757.86|16677.86|10
1722489750000|2024-08-01 05:22:30|16757.44|16677.44|16758.42|16678.42|16758.42|16678.42|16756.86|16676.86|10
1722489760000|2024-08-01 05:22:40|16758.53|16678.53|16758.93|16678.93|16758.93|16678.93|16758.32|16678.32|10
1722489770000|2024-08-01 05:22:50|16758.97|16678.97|16761.06|16681.06|16761.06|16681.06|16758.85|16678.85|10
1722489780000|2024-08-01 05:23:00|16761.18|16681.18|16763.38|16683.38|16763.38|16683.38|16761.11|16681.11|10
1722489790000|2024-08-01 05:23:10|16764.57|16684.57|16769.92|16689.92|16769.92|16689.92|16764.57|16684.57|10
1722489800000|2024-08-01 05:23:20|16770.22|16690.22|16770.6|16690.6|16770.6|16690.6|16769.98|16689.98|10
1722489810000|2024-08-01 05:23:30|16771.1|16691.1|16772.88|16692.88|16772.9|16692.9|16771.1|16691.1|8
1722489820000|2024-08-01 05:23:40|16772.74|16692.74|16765.77|16685.77|16772.9|16692.9|16765.77|16685.77|9
1722489830000|2024-08-01 05:23:50|16765.25|16685.25|16763.52|16683.52|16765.25|16685.25|16763.52|16683.52|10
1722489840000|2024-08-01 05:24:00|16763.63|16683.63|16763.93|16683.93|16763.93|16683.93|16763.18|16683.18|10
1722489850000|2024-08-01 05:24:10|16763.89|16683.89|16763.84|16683.84|16764.35|16684.35|16763.84|16683.84|10
1722489860000|2024-08-01 05:24:20|16763.92|16683.92|16763.79|16683.79|16764|16684|16763.52|16683.52|10
1722489870000|2024-08-01 05:24:30|16763.87|16683.87|16763.69|16683.69|16764.1|16684.1|16763.49|16683.49|10
1722489880000|2024-08-01 05:24:40|16763.82|16683.82|16763.82|16683.82|16763.83|16683.83|16763.47|16683.47|9
1722489890000|2024-08-01 05:24:50|16763.79|16683.79|16763.67|16683.67|16764.06|16684.06|16763.16|16683.16|10
1722489900000|2024-08-01 05:25:00|16763.71|16683.71|16765.06|16685.06|16765.06|16685.06|16763.65|16683.65|10
1722489910000|2024-08-01 05:25:10|16765.73|16685.73|16782.29|16702.29|16782.29|16702.29|16765.73|16685.73|9
1722489920000|2024-08-01 05:25:20|16783.03|16703.03|16792|16712|16794.66|16714.66|16783.03|16703.03|10
1722489930000|2024-08-01 05:25:30|16791.68|16711.68|16797.97|16717.97|16797.97|16717.97|16791.68|16711.68|10
1722489940000|2024-08-01 05:25:40|16797.94|16717.94|16798.88|16718.88|16800.75|16720.75|16797.64|16717.64|10
1722489950000|2024-08-01 05:25:50|16799.7|16719.7|16798.59|16718.59|16799.9|16719.9|16798.52|16718.52|10
1722489960000|2024-08-01 05:26:00|16797.96|16717.96|16794.66|16714.66|16798.39|16718.39|16794.66|16714.66|10
1722489970000|2024-08-01 05:26:10|16794.3|16714.3|16792.22|16712.22|16794.9|16714.9|16792.22|16712.22|10
1722489980000|2024-08-01 05:26:20|16793.04|16713.04|16795.59|16715.59|16795.59|16715.59|16792.8|16712.8|10
1722489990000|2024-08-01 05:26:30|16795.88|16715.88|16794.11|16714.11|16795.91|16715.91|16794.11|16714.11|10
1722490000000|2024-08-01 05:26:40|16793.91|16713.91|16793.28|16713.28|16794.09|16714.09|16792.89|16712.89|10
1722490010000|2024-08-01 05:26:50|16792.93|16712.93|16789.79|16709.79|16793.05|16713.05|16789.79|16709.79|10
1722490020000|2024-08-01 05:27:00|16789.67|16709.67|16792.31|16712.31|16792.31|16712.31|16789.38|16709.38|10
1722490030000|2024-08-01 05:27:10|16792.49|16712.49|16791.3|16711.3|16792.49|16712.49|16791.2|16711.2|10
1722490040000|2024-08-01 05:27:20|16791.29|16711.29|16791.92|16711.92|16791.92|16711.92|16790.39|16710.39|10
1722490050000|2024-08-01 05:27:30|16792.08|16712.08|16795.46|16715.46|16795.46|16715.46|16792.08|16712.08|10
1722490060000|2024-08-01 05:27:40|16795.57|16715.57|16797.79|16717.79|16797.79|16717.79|16795.57|16715.57|10
1722490070000|2024-08-01 05:27:50|16797.54|16717.54|16798.68|16718.68|16798.86|16718.86|16797.54|16717.54|10
1722490080000|2024-08-01 05:28:00|16799.3|16719.3|16800.18|16720.18|16800.18|16720.18|16799.3|16719.3|10
1722490090000|2024-08-01 05:28:10|16800.21|16720.21|16799.3|16719.3|16801.06|16721.06|16799.3|16719.3|10
1722490100000|2024-08-01 05:28:20|16798.98|16718.98|16800.92|16720.92|16800.92|16720.92|16798.98|16718.98|10
1722490110000|2024-08-01 05:28:30|16800.81|16720.81|16804.86|16724.86|16804.86|16724.86|16800.66|16720.66|8
1722490120000|2024-08-01 05:28:40|16804.84|16724.84|16807.68|16727.68|16807.68|16727.68|16804.63|16724.63|10
1722490130000|2024-08-01 05:28:50|16808.5|16728.5|16813.48|16733.48|16813.48|16733.48|16808.42|16728.42|10
1722490140000|2024-08-01 05:29:00|16813.73|16733.73|16817.19|16737.19|16817.19|16737.19|16813.73|16733.73|10
1722490150000|2024-08-01 05:29:10|16817.1|16737.1|16817.45|16737.45|16817.83|16737.83|16816.44|16736.44|10
1722490160000|2024-08-01 05:29:20|16817.46|16737.46|16816.45|16736.45|16817.5|16737.5|16816.45|16736.45|10
1722490170000|2024-08-01 05:29:30|16816.44|16736.44|16814.93|16734.93|16816.49|16736.49|16813.95|16733.95|10
1722490180000|2024-08-01 05:29:40|16815.34|16735.34|16815.99|16735.99|16815.99|16735.99|16815.27|16735.27|10
1722490190000|2024-08-01 05:29:50|16816.94|16736.94|16819.75|16739.75|16819.75|16739.75|16816.94|16736.94|9
1722490200000|2024-08-01 05:30:00|16820.46|16740.46|16821.15|16741.15|16821.15|16741.15|16820.02|16740.02|10
1722490210000|2024-08-01 05:30:10|16822.56|16742.56|16822.9|16742.9|16823.99|16743.99|16822.56|16742.56|10
1722490220000|2024-08-01 05:30:20|16822.89|16742.89|16820.24|16740.24|16822.89|16742.89|16820.24|16740.24|10
1722490230000|2024-08-01 05:30:30|16819.51|16739.51|16816.29|16736.29|16819.51|16739.51|16815.53|16735.53|10
1722490240000|2024-08-01 05:30:40|16815.82|16735.82|16815.53|16735.53|16816.34|16736.34|16815.53|16735.53|9
1722490250000|2024-08-01 05:30:50|16815.32|16735.32|16814.27|16734.27|16815.45|16735.45|16814.27|16734.27|7
1722490260000|2024-08-01 05:31:00|16814.15|16734.15|16815.62|16735.62|16815.62|16735.62|16814.15|16734.15|10
1722490270000|2024-08-01 05:31:10|16815.86|16735.86|16815.31|16735.31|16816.03|16736.03|16815.2|16735.2|9
1722490280000|2024-08-01 05:31:20|16814.81|16734.81|16818.64|16738.64|16818.64|16738.64|16814.81|16734.81|10
1722490290000|2024-08-01 05:31:30|16818.83|16738.83|16817.01|16737.01|16820.17|16740.17|16817.01|16737.01|10
1722490300000|2024-08-01 05:31:40|16816.84|16736.84|16816.87|16736.87|16817.27|16737.27|16816.46|16736.46|10
1722490310000|2024-08-01 05:31:50|16817.04|16737.04|16814.91|16734.91|16817.04|16737.04|16814.91|16734.91|10
1722490320000|2024-08-01 05:32:00|16814.73|16734.73|16812.31|16732.31|16814.73|16734.73|16811.18|16731.18|10
1722490330000|2024-08-01 05:32:10|16812.96|16732.96|16814.21|16734.21|16814.28|16734.28|16812.7|16732.7|10
1722490340000|2024-08-01 05:32:20|16814.49|16734.49|16813.94|16733.94|16814.68|16734.68|16813.92|16733.92|10
1722490350000|2024-08-01 05:32:30|16813.63|16733.63|16812.31|16732.31|16813.63|16733.63|16811.62|16731.62|9
1722490360000|2024-08-01 05:32:40|16812.33|16732.33|16811.99|16731.99|16812.78|16732.78|16811.99|16731.99|10
1722490370000|2024-08-01 05:32:50|16812.78|16732.78|16813.78|16733.78|16813.78|16733.78|16812.78|16732.78|10
1722490380000|2024-08-01 05:33:00|16813.82|16733.82|16814.56|16734.56|16815.03|16735.03|16813.82|16733.82|10
1722490390000|2024-08-01 05:33:10|16814.3|16734.3|16814.45|16734.45|16814.45|16734.45|16814|16734|10
1722490400000|2024-08-01 05:33:20|16814.46|16734.46|16814.23|16734.23|16814.46|16734.46|16813.46|16733.46|10
1722490410000|2024-08-01 05:33:30|16814.02|16734.02|16812.91|16732.91|16814.09|16734.09|16812.91|16732.91|10
1722490420000|2024-08-01 05:33:40|16812.93|16732.93|16811.29|16731.29|16812.95|16732.95|16811.29|16731.29|8
1722490430000|2024-08-01 05:33:50|16810.97|16730.97|16810.9|16730.9|16810.97|16730.97|16810.24|16730.24|10
1722490440000|2024-08-01 05:34:00|16810.98|16730.98|16811.42|16731.42|16812|16732|16810.78|16730.78|10
1722490450000|2024-08-01 05:34:10|16811.71|16731.71|16811.92|16731.92|16812.36|16732.36|16811.14|16731.14|9
1722490460000|2024-08-01 05:34:20|16812.14|16732.14|16811.84|16731.84|16812.14|16732.14|16811.34|16731.34|10
1722490470000|2024-08-01 05:34:30|16811.7|16731.7|16815.51|16735.51|16816.34|16736.34|16811.7|16731.7|10
1722490480000|2024-08-01 05:34:40|16815.08|16735.08|16814.32|16734.32|16815.08|16735.08|16814.2|16734.2|9
1722490490000|2024-08-01 05:34:50|16814.13|16734.13|16813.73|16733.73|16814.17|16734.17|16813.73|16733.73|9
1722490500000|2024-08-01 05:35:00|16813.81|16733.81|16813.66|16733.66|16814.11|16734.11|16813.57|16733.57|10
1722490510000|2024-08-01 05:35:10|16813.45|16733.45|16819.6|16739.6|16819.6|16739.6|16813.45|16733.45|10
1722490520000|2024-08-01 05:35:20|16820.07|16740.07|16823.16|16743.16|16823.16|16743.16|16820.07|16740.07|10
1722490530000|2024-08-01 05:35:30|16823.27|16743.27|16822.98|16742.98|16823.72|16743.72|16822.98|16742.98|10
1722490540000|2024-08-01 05:35:40|16822.94|16742.94|16823.37|16743.37|16823.37|16743.37|16822.51|16742.51|10
1722490550000|2024-08-01 05:35:50|16823.36|16743.36|16823.56|16743.56|16824.13|16744.13|16822.69|16742.69|10
1722490560000|2024-08-01 05:36:00|16823.58|16743.58|16823.83|16743.83|16823.83|16743.83|16822.96|16742.96|10
1722490570000|2024-08-01 05:36:10|16823.92|16743.92|16821.87|16741.87|16823.92|16743.92|16821.73|16741.73|9
1722490580000|2024-08-01 05:36:20|16821.68|16741.68|16820.37|16740.37|16821.68|16741.68|16820.37|16740.37|9
1722490590000|2024-08-01 05:36:30|16820.52|16740.52|16818.89|16738.89|16820.53|16740.53|16818.89|16738.89|10
1722490600000|2024-08-01 05:36:40|16819.06|16739.06|16818.86|16738.86|16819.48|16739.48|16818.59|16738.59|9
1722490610000|2024-08-01 05:36:50|16818.82|16738.82|16817.64|16737.64|16818.82|16738.82|16817.64|16737.64|7
1722490620000|2024-08-01 05:37:00|16817.7|16737.7|16814.84|16734.84|16817.72|16737.72|16814.84|16734.84|10
1722490630000|2024-08-01 05:37:10|16814.11|16734.11|16812.9|16732.9|16814.11|16734.11|16812.9|16732.9|10
1722490640000|2024-08-01 05:37:20|16812.85|16732.85|16813.47|16733.47|16813.98|16733.98|16812.85|16732.85|10
1722490650000|2024-08-01 05:37:30|16813.5|16733.5|16813.92|16733.92|16814.24|16734.24|16813.43|16733.43|10
1722490660000|2024-08-01 05:37:40|16813.94|16733.94|16816.52|16736.52|16816.52|16736.52|16813.94|16733.94|10
1722490670000|2024-08-01 05:37:50|16816.62|16736.62|16817.38|16737.38|16817.51|16737.51|16816.62|16736.62|10
1722490680000|2024-08-01 05:38:00|16817.34|16737.34|16818.2|16738.2|16818.38|16738.38|16817.34|16737.34|10
1722490690000|2024-08-01 05:38:10|16817.8|16737.8|16819.15|16739.15|16819.15|16739.15|16817.78|16737.78|10
1722490700000|2024-08-01 05:38:20|16819.34|16739.34|16818.43|16738.43|16819.66|16739.66|16818.43|16738.43|9
1722490710000|2024-08-01 05:38:30|16817.98|16737.98|16814.64|16734.64|16818.08|16738.08|16814.64|16734.64|10
1722490720000|2024-08-01 05:38:40|16814.66|16734.66|16815.35|16735.35|16815.58|16735.58|16814.35|16734.35|10
1722490730000|2024-08-01 05:38:50|16815.56|16735.56|16815.42|16735.42|16815.71|16735.71|16815.42|16735.42|9
1722490740000|2024-08-01 05:39:00|16815.7|16735.7|16814.41|16734.41|16815.87|16735.87|16814.41|16734.41|10
1722490750000|2024-08-01 05:39:10|16814.29|16734.29|16813.32|16733.32|16814.29|16734.29|16812.74|16732.74|10
1722490760000|2024-08-01 05:39:20|16813.3|16733.3|16813.46|16733.46|16813.46|16733.46|16812.86|16732.86|8
1722490770000|2024-08-01 05:39:30|16813|16733|16809.17|16729.17|16813.28|16733.28|16808.78|16728.78|10
1722490780000|2024-08-01 05:39:40|16809.11|16729.11|16812.63|16732.63|16812.63|16732.63|16808.73|16728.73|9
1722490790000|2024-08-01 05:39:50|16812.68|16732.68|16811.69|16731.69|16813.1|16733.1|16811.69|16731.69|9
1722490800000|2024-08-01 05:40:00|16810.58|16730.58|16810.54|16730.54|16810.76|16730.76|16810.46|16730.46|9
1722490810000|2024-08-01 05:40:10|16810.58|16730.58|16809.53|16729.53|16810.64|16730.64|16809.14|16729.14|10
1722490820000|2024-08-01 05:40:20|16809.59|16729.59|16809.93|16729.93|16810.15|16730.15|16809.46|16729.46|9
1722490830000|2024-08-01 05:40:30|16809.99|16729.99|16808.49|16728.49|16809.99|16729.99|16808.49|16728.49|10
1722490840000|2024-08-01 05:40:40|16808.37|16728.37|16806.65|16726.65|16808.37|16728.37|16806.65|16726.65|9
1722490850000|2024-08-01 05:40:50|16806.7|16726.7|16807.85|16727.85|16808.11|16728.11|16806.7|16726.7|10
1722490860000|2024-08-01 05:41:00|16808.18|16728.18|16808.86|16728.86|16808.86|16728.86|16808.18|16728.18|9
1722490870000|2024-08-01 05:41:10|16808.55|16728.55|16809.27|16729.27|16809.27|16729.27|16808.22|16728.22|9
1722490880000|2024-08-01 05:41:20|16809.35|16729.35|16810.71|16730.71|16810.71|16730.71|16809.35|16729.35|10
1722490890000|2024-08-01 05:41:30|16810.75|16730.75|16810.07|16730.07|16810.75|16730.75|16810.07|16730.07|9
1722490900000|2024-08-01 05:41:40|16810.17|16730.17|16810.95|16730.95|16810.97|16730.97|16809.96|16729.96|10
1722490910000|2024-08-01 05:41:50|16810.83|16730.83|16810.89|16730.89|16810.89|16730.89|16810.08|16730.08|10
1722490920000|2024-08-01 05:42:00|16810.49|16730.49|16812.27|16732.27|16812.27|16732.27|16810.07|16730.07|10
1722490930000|2024-08-01 05:42:10|16812.42|16732.42|16813.58|16733.58|16813.58|16733.58|16812.42|16732.42|10
1722490940000|2024-08-01 05:42:20|16814.2|16734.2|16815.44|16735.44|16815.64|16735.64|16814.2|16734.2|10
1722490950000|2024-08-01 05:42:30|16815.45|16735.45|16817.73|16737.73|16817.77|16737.77|16815.29|16735.29|10
1722490960000|2024-08-01 05:42:40|16817.08|16737.08|16817.9|16737.9|16818.12|16738.12|16817.08|16737.08|10
1722490970000|2024-08-01 05:42:50|16817.88|16737.88|16818.3|16738.3|16818.37|16738.37|16817.88|16737.88|9
1722490980000|2024-08-01 05:43:00|16818.29|16738.29|16819.02|16739.02|16819.21|16739.21|16818.29|16738.29|10
1722490990000|2024-08-01 05:43:10|16819.16|16739.16|16822|16742|16822|16742|16819.16|16739.16|9
1722491000000|2024-08-01 05:43:20|16822.21|16742.21|16822.71|16742.71|16822.74|16742.74|16822.15|16742.15|8
1722491010000|2024-08-01 05:43:30|16822.84|16742.84|16824.01|16744.01|16824.18|16744.18|16822.82|16742.82|9
1722491020000|2024-08-01 05:43:40|16823.54|16743.54|16822.58|16742.58|16823.96|16743.96|16822.58|16742.58|10
1722491030000|2024-08-01 05:43:50|16822.08|16742.08|16821.47|16741.47|16822.08|16742.08|16821.19|16741.19|9
1722491040000|2024-08-01 05:44:00|16821.52|16741.52|16823.83|16743.83|16823.83|16743.83|16821.52|16741.52|9
1722491050000|2024-08-01 05:44:10|16823.79|16743.79|16827.4|16747.4|16827.4|16747.4|16823.61|16743.61|10
1722491060000|2024-08-01 05:44:20|16828.23|16748.23|16829.06|16749.06|16829.06|16749.06|16826.66|16746.66|10
1722491070000|2024-08-01 05:44:30|16834.65|16754.65|16839.68|16759.68|16839.68|16759.68|16833.67|16753.67|10
1722491080000|2024-08-01 05:44:40|16847.38|16767.38|16848.68|16768.68|16849.7|16769.7|16846.86|16766.86|10
1722491090000|2024-08-01 05:44:50|16848.79|16768.79|16852.29|16772.29|16852.29|16772.29|16848.79|16768.79|10
1722491100000|2024-08-01 05:45:00|16852.26|16772.26|16852.51|16772.51|16853.25|16773.25|16851.46|16771.46|10
1722491110000|2024-08-01 05:45:10|16852.85|16772.85|16851.05|16771.05|16853.08|16773.08|16851.05|16771.05|10
1722491120000|2024-08-01 05:45:20|16850.97|16770.97|16851.52|16771.52|16851.82|16771.82|16850.97|16770.97|10
1722491130000|2024-08-01 05:45:30|16851.51|16771.51|16852.13|16772.13|16852.13|16772.13|16850.94|16770.94|10
1722491140000|2024-08-01 05:45:40|16852.15|16772.15|16852.58|16772.58|16852.7|16772.7|16852.15|16772.15|10
1722491150000|2024-08-01 05:45:50|16852.32|16772.32|16850.12|16770.12|16852.32|16772.32|16849.53|16769.53|10
1722491160000|2024-08-01 05:46:00|16850.28|16770.28|16850.22|16770.22|16850.47|16770.47|16849.54|16769.54|9
1722491170000|2024-08-01 05:46:10|16849.85|16769.85|16849.22|16769.22|16850.05|16770.05|16849.22|16769.22|10
1722491180000|2024-08-01 05:46:20|16849.38|16769.38|16846.95|16766.95|16850.02|16770.02|16846.95|16766.95|10
1722491190000|2024-08-01 05:46:30|16846.67|16766.67|16846.23|16766.23|16846.67|16766.67|16846.11|16766.11|10
1722491200000|2024-08-01 05:46:40|16845.62|16765.62|16846.05|16766.05|16846.94|16766.94|16845.57|16765.57|10
1722491210000|2024-08-01 05:46:50|16846.11|16766.11|16844.71|16764.71|16846.11|16766.11|16844.71|16764.71|10
1722491220000|2024-08-01 05:47:00|16844.83|16764.83|16843.81|16763.81|16844.83|16764.83|16843.81|16763.81|10
1722491230000|2024-08-01 05:47:10|16842.78|16762.78|16843.39|16763.39|16843.39|16763.39|16842.09|16762.09|10
1722491240000|2024-08-01 05:47:20|16843.42|16763.42|16843.16|16763.16|16843.68|16763.68|16843.02|16763.02|10
1722491250000|2024-08-01 05:47:30|16843.2|16763.2|16841.83|16761.83|16843.2|16763.2|16841.83|16761.83|10
1722491260000|2024-08-01 05:47:40|16841.7|16761.7|16841.78|16761.78|16841.78|16761.78|16841.36|16761.36|9
1722491270000|2024-08-01 05:47:50|16841.7|16761.7|16841.24|16761.24|16841.71|16761.71|16841.22|16761.22|10
1722491280000|2024-08-01 05:48:00|16841.07|16761.07|16842.38|16762.38|16842.47|16762.47|16840.05|16760.05|10
1722491290000|2024-08-01 05:48:10|16842.05|16762.05|16840.84|16760.84|16842.05|16762.05|16840.67|16760.67|10
1722491300000|2024-08-01 05:48:20|16840.8|16760.8|16843.1|16763.1|16843.1|16763.1|16840.8|16760.8|10
1722491310000|2024-08-01 05:48:30|16842.95|16762.95|16844.19|16764.19|16844.19|16764.19|16842.95|16762.95|10
1722491320000|2024-08-01 05:48:40|16844.39|16764.39|16844.76|16764.76|16845.01|16765.01|16844.39|16764.39|9
1722491330000|2024-08-01 05:48:50|16845.61|16765.61|16847.79|16767.79|16847.79|16767.79|16845.45|16765.45|10
1722491340000|2024-08-01 05:49:00|16848.19|16768.19|16848.64|16768.64|16848.66|16768.66|16848.01|16768.01|10
1722491350000|2024-08-01 05:49:10|16848.63|16768.63|16850.89|16770.89|16850.89|16770.89|16848.62|16768.62|10
1722491360000|2024-08-01 05:49:20|16850.71|16770.71|16852.24|16772.24|16852.28|16772.28|16850.71|16770.71|10
1722491370000|2024-08-01 05:49:30|16852.08|16772.08|16847.35|16767.35|16852.15|16772.15|16847.25|16767.25|10
1722491380000|2024-08-01 05:49:40|16847.5|16767.5|16847.15|16767.15|16848.06|16768.06|16847.07|16767.07|10
1722491390000|2024-08-01 05:49:50|16846.9|16766.9|16847.02|16767.02|16847.39|16767.39|16846.75|16766.75|10
1722491400000|2024-08-01 05:50:00|16847.84|16767.84|16849.13|16769.13|16849.43|16769.43|16847.84|16767.84|10
1722491410000|2024-08-01 05:50:10|16848.81|16768.81|16848.54|16768.54|16849.59|16769.59|16847.76|16767.76|8
1722491420000|2024-08-01 05:50:20|16848.94|16768.94|16850.35|16770.35|16850.47|16770.47|16848.94|16768.94|10
1722491430000|2024-08-01 05:50:30|16850.74|16770.74|16851.3|16771.3|16851.59|16771.59|16850.65|16770.65|10
1722491440000|2024-08-01 05:50:40|16851.78|16771.78|16850.76|16770.76|16851.82|16771.82|16850.76|16770.76|10
1722491450000|2024-08-01 05:50:50|16850.75|16770.75|16851.37|16771.37|16851.37|16771.37|16850.45|16770.45|10
1722491460000|2024-08-01 05:51:00|16851.63|16771.63|16852.26|16772.26|16852.36|16772.36|16851.51|16771.51|10
1722491470000|2024-08-01 05:51:10|16852.64|16772.64|16852.95|16772.95|16855.01|16775.01|16852.64|16772.64|10
1722491480000|2024-08-01 05:51:20|16852.94|16772.94|16852.33|16772.33|16852.94|16772.94|16852.12|16772.12|10
1722491490000|2024-08-01 05:51:30|16852.17|16772.17|16854.05|16774.05|16854.05|16774.05|16852.02|16772.02|9
1722491500000|2024-08-01 05:51:40|16854.04|16774.04|16853.68|16773.68|16854.32|16774.32|16853.68|16773.68|10
1722491510000|2024-08-01 05:51:50|16853.2|16773.2|16852.28|16772.28|16853.2|16773.2|16852.28|16772.28|10
1722491520000|2024-08-01 05:52:00|16852.24|16772.24|16851.82|16771.82|16852.24|16772.24|16851.79|16771.79|5
1722491530000|2024-08-01 05:52:10|16852.24|16772.24|16853.6|16773.6|16853.6|16773.6|16852.24|16772.24|10
1722491540000|2024-08-01 05:52:20|16853.69|16773.69|16853.88|16773.88|16853.88|16773.88|16853.68|16773.68|9
1722491550000|2024-08-01 05:52:30|16853.96|16773.96|16853.68|16773.68|16854.04|16774.04|16853.68|16773.68|10
1722491560000|2024-08-01 05:52:40|16853.57|16773.57|16854.95|16774.95|16854.95|16774.95|16853.57|16773.57|10
1722491570000|2024-08-01 05:52:50|16854.6|16774.6|16853.42|16773.42|16854.6|16774.6|16852.97|16772.97|10
1722491580000|2024-08-01 05:53:00|16852.94|16772.94|16851.46|16771.46|16852.94|16772.94|16851.28|16771.28|10
1722491590000|2024-08-01 05:53:10|16851.53|16771.53|16853.89|16773.89|16854.17|16774.17|16851.53|16771.53|10
1722491600000|2024-08-01 05:53:20|16853.92|16773.92|16852.55|16772.55|16853.92|16773.92|16852.55|16772.55|10
1722491610000|2024-08-01 05:53:30|16852.27|16772.27|16853.8|16773.8|16853.84|16773.84|16852.11|16772.11|10
1722491620000|2024-08-01 05:53:40|16853.54|16773.54|16852.99|16772.99|16853.55|16773.55|16852.82|16772.82|10
1722491630000|2024-08-01 05:53:50|16852.97|16772.97|16854.99|16774.99|16854.99|16774.99|16852.97|16772.97|9
1722491640000|2024-08-01 05:54:00|16854.85|16774.85|16853.47|16773.47|16854.85|16774.85|16853.47|16773.47|10
1722491650000|2024-08-01 05:54:10|16853.44|16773.44|16853.45|16773.45|16853.63|16773.63|16853.25|16773.25|10
1722491660000|2024-08-01 05:54:20|16853.52|16773.52|16853.14|16773.14|16853.6|16773.6|16853.14|16773.14|10
1722491670000|2024-08-01 05:54:30|16853.48|16773.48|16854.33|16774.33|16854.37|16774.37|16853.48|16773.48|10
1722491680000|2024-08-01 05:54:40|16854.23|16774.23|16854.31|16774.31|16854.59|16774.59|16854.21|16774.21|8
1722491690000|2024-08-01 05:54:50|16853.87|16773.87|16853.13|16773.13|16853.87|16773.87|16853.04|16773.04|10
1722491700000|2024-08-01 05:55:00|16853.1|16773.1|16852.63|16772.63|16853.1|16773.1|16852.63|16772.63|10
1722491710000|2024-08-01 05:55:10|16852.65|16772.65|16853.49|16773.49|16853.49|16773.49|16852.65|16772.65|10
1722491720000|2024-08-01 05:55:20|16853.5|16773.5|16853.81|16773.81|16853.82|16773.82|16853.4|16773.4|8
1722491730000|2024-08-01 05:55:30|16853.82|16773.82|16854.5|16774.5|16854.5|16774.5|16853.82|16773.82|10
1722491740000|2024-08-01 05:55:40|16854.73|16774.73|16855.85|16775.85|16855.95|16775.95|16854.5|16774.5|10
1722491750000|2024-08-01 05:55:50|16855.81|16775.81|16856.83|16776.83|16856.83|16776.83|16855.81|16775.81|10
1722491760000|2024-08-01 05:56:00|16856.82|16776.82|16861.3|16781.3|16861.91|16781.91|16856.8|16776.8|10
1722491770000|2024-08-01 05:56:10|16861.19|16781.19|16860.85|16780.85|16861.24|16781.24|16860.77|16780.77|10
1722491780000|2024-08-01 05:56:20|16860.77|16780.77|16861.44|16781.44|16861.44|16781.44|16860.6|16780.6|10
1722491790000|2024-08-01 05:56:30|16861.38|16781.38|16861.99|16781.99|16862.04|16782.04|16861.38|16781.38|9
1722491800000|2024-08-01 05:56:40|16861.78|16781.78|16862.09|16782.09|16862.83|16782.83|16861.78|16781.78|9
1722491810000|2024-08-01 05:56:50|16862.1|16782.1|16861.12|16781.12|16862.12|16782.12|16861.12|16781.12|10
1722491820000|2024-08-01 05:57:00|16861.11|16781.11|16861.2|16781.2|16861.2|16781.2|16860.38|16780.38|10
1722491830000|2024-08-01 05:57:10|16861.6|16781.6|16862.43|16782.43|16862.43|16782.43|16861.57|16781.57|9
1722491840000|2024-08-01 05:57:20|16862.52|16782.52|16862.28|16782.28|16862.9|16782.9|16862.13|16782.13|10
1722491850000|2024-08-01 05:57:30|16861.96|16781.96|16861.3|16781.3|16862.23|16782.23|16861.3|16781.3|10
1722491860000|2024-08-01 05:57:40|16861.27|16781.27|16861.02|16781.02|16861.27|16781.27|16860.67|16780.67|9
1722491870000|2024-08-01 05:57:50|16861.36|16781.36|16858.13|16778.13|16861.42|16781.42|16858.13|16778.13|9
1722491880000|2024-08-01 05:58:00|16858.01|16778.01|16860.76|16780.76|16860.76|16780.76|16857.93|16777.93|9
1722491890000|2024-08-01 05:58:10|16860.53|16780.53|16860.13|16780.13|16860.96|16780.96|16860.11|16780.11|10
1722491900000|2024-08-01 05:58:20|16860.09|16780.09|16859.56|16779.56|16860.09|16780.09|16859.32|16779.32|10
1722491910000|2024-08-01 05:58:30|16859.54|16779.54|16859.22|16779.22|16859.54|16779.54|16858.72|16778.72|9
1722491920000|2024-08-01 05:58:40|16859.28|16779.28|16859.14|16779.14|16859.36|16779.36|16859.04|16779.04|10
1722491930000|2024-08-01 05:58:50|16859.07|16779.07|16858.76|16778.76|16859.31|16779.31|16858.76|16778.76|10
1722491940000|2024-08-01 05:59:00|16858.58|16778.58|16857.34|16777.34|16858.58|16778.58|16857.34|16777.34|10
1722491950000|2024-08-01 05:59:10|16857.19|16777.19|16855.28|16775.28|16857.32|16777.32|16855.28|16775.28|9
1722491960000|2024-08-01 05:59:20|16854.72|16774.72|16854.44|16774.44|16854.72|16774.72|16854.09|16774.09|10
1722491970000|2024-08-01 05:59:30|16854.33|16774.33|16855.85|16775.85|16855.85|16775.85|16853.84|16773.84|10
1722491980000|2024-08-01 05:59:40|16855.49|16775.49|16854.7|16774.7|16855.52|16775.52|16854.7|16774.7|10
1722491990000|2024-08-01 05:59:50|16854.34|16774.34|16855.68|16775.68|16855.68|16775.68|16854.13|16774.13|10
1722492000000|2024-08-01 06:00:00|16856.46|16776.46|16857.02|16777.02|16857.96|16777.96|16856.46|16776.46|7
1722492010000|2024-08-01 06:00:10|16856.69|16776.69|16854.56|16774.56|16856.69|16776.69|16854.56|16774.56|10
1722492020000|2024-08-01 06:00:20|16854.38|16774.38|16852|16772|16854.38|16774.38|16852|16772|10
1722492030000|2024-08-01 06:00:30|16851.69|16771.69|16850.19|16770.19|16851.69|16771.69|16850.04|16770.04|9
1722492040000|2024-08-01 06:00:40|16850.5|16770.5|16849.58|16769.58|16851.57|16771.57|16849.37|16769.37|10
1722492050000|2024-08-01 06:00:50|16849.69|16769.69|16850.88|16770.88|16851.08|16771.08|16849.69|16769.69|10
1722492060000|2024-08-01 06:01:00|16850.85|16770.85|16850.34|16770.34|16850.92|16770.92|16850.34|16770.34|9
1722492070000|2024-08-01 06:01:10|16849.95|16769.95|16848.34|16768.34|16849.95|16769.95|16848.34|16768.34|10
1722492080000|2024-08-01 06:01:20|16848.6|16768.6|16848.67|16768.67|16848.92|16768.92|16848.6|16768.6|9
1722492090000|2024-08-01 06:01:30|16848.61|16768.61|16846.5|16766.5|16848.63|16768.63|16846.5|16766.5|10
1722492100000|2024-08-01 06:01:40|16846.34|16766.34|16844.18|16764.18|16846.34|16766.34|16844.18|16764.18|10
1722492110000|2024-08-01 06:01:50|16844.65|16764.65|16844.89|16764.89|16844.97|16764.97|16844.52|16764.52|9
1722492120000|2024-08-01 06:02:00|16844.88|16764.88|16843.82|16763.82|16844.9|16764.9|16843.82|16763.82|8
1722492130000|2024-08-01 06:02:10|16842.98|16762.98|16839.38|16759.38|16842.98|16762.98|16839.38|16759.38|10
1722492140000|2024-08-01 06:02:20|16838.76|16758.76|16839.35|16759.35|16839.35|16759.35|16837.44|16757.44|10
1722492150000|2024-08-01 06:02:30|16839.34|16759.34|16843.32|16763.32|16843.32|16763.32|16839.34|16759.34|10
1722492160000|2024-08-01 06:02:40|16843.53|16763.53|16844.52|16764.52|16844.52|16764.52|16843.44|16763.44|9
1722492170000|2024-08-01 06:02:50|16844.53|16764.53|16844.51|16764.51|16844.92|16764.92|16844.51|16764.51|9
1722492180000|2024-08-01 06:03:00|16844.5|16764.5|16844.54|16764.54|16844.87|16764.87|16844.32|16764.32|10
1722492190000|2024-08-01 06:03:10|16844.41|16764.41|16841.6|16761.6|16844.41|16764.41|16841.6|16761.6|10
1722492200000|2024-08-01 06:03:20|16841.56|16761.56|16837.75|16757.75|16841.63|16761.63|16837.75|16757.75|10
1722492210000|2024-08-01 06:03:30|16837.66|16757.66|16837.24|16757.24|16837.66|16757.66|16837.24|16757.24|8
1722492220000|2024-08-01 06:03:40|16837.11|16757.11|16836.52|16756.52|16837.19|16757.19|16836.52|16756.52|10
1722492230000|2024-08-01 06:03:50|16836.44|16756.44|16836.8|16756.8|16836.87|16756.87|16836.44|16756.44|10
1722492240000|2024-08-01 06:04:00|16837.39|16757.39|16840.74|16760.74|16840.74|16760.74|16837.39|16757.39|10
1722492250000|2024-08-01 06:04:10|16841.38|16761.38|16842.69|16762.69|16842.85|16762.85|16841.38|16761.38|10
1722492260000|2024-08-01 06:04:20|16842.72|16762.72|16842.91|16762.91|16843.54|16763.54|16842.69|16762.69|10
1722492270000|2024-08-01 06:04:30|16842.74|16762.74|16843.71|16763.71|16843.74|16763.74|16842.07|16762.07|9
1722492280000|2024-08-01 06:04:40|16843.73|16763.73|16843.66|16763.66|16844.26|16764.26|16843.66|16763.66|9
1722492290000|2024-08-01 06:04:50|16843.26|16763.26|16838.33|16758.33|16843.26|16763.26|16838.33|16758.33|10
1722492300000|2024-08-01 06:05:00|16838.23|16758.23|16839.45|16759.45|16839.64|16759.64|16837.91|16757.91|9
1722492310000|2024-08-01 06:05:10|16839.42|16759.42|16839.24|16759.24|16839.53|16759.53|16838.89|16758.89|10
1722492320000|2024-08-01 06:05:20|16838.92|16758.92|16840.42|16760.42|16840.42|16760.42|16838.85|16758.85|10
1722492330000|2024-08-01 06:05:30|16840.7|16760.7|16841.15|16761.15|16841.15|16761.15|16840.65|16760.65|9
1722492340000|2024-08-01 06:05:40|16841.28|16761.28|16839.75|16759.75|16841.41|16761.41|16839.75|16759.75|10
1722492350000|2024-08-01 06:05:50|16839.17|16759.17|16838.61|16758.61|16839.53|16759.53|16838.61|16758.61|10
1722492360000|2024-08-01 06:06:00|16838.58|16758.58|16838.23|16758.23|16838.61|16758.61|16838.22|16758.22|10
1722492370000|2024-08-01 06:06:10|16837.3|16757.3|16834.6|16754.6|16837.3|16757.3|16834.6|16754.6|10
1722492380000|2024-08-01 06:06:20|16834.41|16754.41|16832.45|16752.45|16834.44|16754.44|16832.45|16752.45|10
1722492390000|2024-08-01 06:06:30|16833.54|16753.54|16835|16755|16835.01|16755.01|16833.54|16753.54|9
1722492400000|2024-08-01 06:06:40|16835.22|16755.22|16836.15|16756.15|16836.15|16756.15|16835.22|16755.22|10
1722492410000|2024-08-01 06:06:50|16836.14|16756.14|16835.46|16755.46|16836.18|16756.18|16835.24|16755.24|10
1722492420000|2024-08-01 06:07:00|16835.49|16755.49|16836.73|16756.73|16836.73|16756.73|16835.49|16755.49|10
1722492430000|2024-08-01 06:07:10|16836.42|16756.42|16832.45|16752.45|16836.42|16756.42|16832.45|16752.45|10
1722492440000|2024-08-01 06:07:20|16831.88|16751.88|16831.99|16751.99|16832.51|16752.51|16831.62|16751.62|10
1722492450000|2024-08-01 06:07:30|16831.47|16751.47|16829.3|16749.3|16831.47|16751.47|16829.3|16749.3|9
1722492460000|2024-08-01 06:07:40|16829.16|16749.16|16826.89|16746.89|16829.16|16749.16|16826.89|16746.89|10
1722492470000|2024-08-01 06:07:50|16826.68|16746.68|16826.88|16746.88|16827.07|16747.07|16826.58|16746.58|9
1722492480000|2024-08-01 06:08:00|16826.84|16746.84|16828.54|16748.54|16828.86|16748.86|16826.75|16746.75|9
1722492490000|2024-08-01 06:08:10|16828.49|16748.49|16828.79|16748.79|16828.89|16748.89|16828.49|16748.49|9
1722492500000|2024-08-01 06:08:20|16828.97|16748.97|16828.21|16748.21|16828.97|16748.97|16828.21|16748.21|9
1722492510000|2024-08-01 06:08:30|16828.19|16748.19|16829.95|16749.95|16830|16750|16828.1|16748.1|9
1722492520000|2024-08-01 06:08:40|16830.29|16750.29|16830.34|16750.34|16830.42|16750.42|16829.96|16749.96|8
1722492530000|2024-08-01 06:08:50|16830.58|16750.58|16831.04|16751.04|16831.07|16751.07|16830.58|16750.58|10
1722492540000|2024-08-01 06:09:00|16831.06|16751.06|16829.94|16749.94|16831.06|16751.06|16829.88|16749.88|10
1722492550000|2024-08-01 06:09:10|16829.88|16749.88|16828.91|16748.91|16829.88|16749.88|16828.82|16748.82|10
1722492560000|2024-08-01 06:09:20|16828.61|16748.61|16827.61|16747.61|16828.61|16748.61|16827.61|16747.61|10
1722492570000|2024-08-01 06:09:30|16827.74|16747.74|16828.38|16748.38|16828.39|16748.39|16827.74|16747.74|10
1722492580000|2024-08-01 06:09:40|16828.24|16748.24|16826.74|16746.74|16828.46|16748.46|16826.24|16746.24|10
1722492590000|2024-08-01 06:09:50|16826.64|16746.64|16832.02|16752.02|16832.02|16752.02|16826.64|16746.64|9
1722492600000|2024-08-01 06:10:00|16832.24|16752.24|16831.43|16751.43|16832.34|16752.34|16831.3|16751.3|10
1722492610000|2024-08-01 06:10:10|16831.17|16751.17|16832.76|16752.76|16832.76|16752.76|16830.67|16750.67|9
1722492620000|2024-08-01 06:10:20|16832.91|16752.91|16833.37|16753.37|16833.54|16753.54|16832.85|16752.85|10
1722492630000|2024-08-01 06:10:30|16832.98|16752.98|16836.43|16756.43|16836.43|16756.43|16832.53|16752.53|9
1722492640000|2024-08-01 06:10:40|16838.38|16758.38|16834.04|16754.04|16839.32|16759.32|16834.04|16754.04|10
1722492650000|2024-08-01 06:10:50|16834.03|16754.03|16832.24|16752.24|16834.03|16754.03|16832.18|16752.18|10
1722492660000|2024-08-01 06:11:00|16832.21|16752.21|16831.67|16751.67|16833.3|16753.3|16831.67|16751.67|10
1722492670000|2024-08-01 06:11:10|16831.47|16751.47|16829.32|16749.32|16831.47|16751.47|16829.21|16749.21|10
1722492680000|2024-08-01 06:11:20|16829.09|16749.09|16828.16|16748.16|16829.33|16749.33|16828.16|16748.16|10
1722492690000|2024-08-01 06:11:30|16828.57|16748.57|16827.92|16747.92|16828.78|16748.78|16827.92|16747.92|10
1722492700000|2024-08-01 06:11:40|16827.61|16747.61|16828.47|16748.47|16828.47|16748.47|16827.28|16747.28|10
1722492710000|2024-08-01 06:11:50|16828.42|16748.42|16826.63|16746.63|16828.46|16748.46|16825.85|16745.85|9
1722492720000|2024-08-01 06:12:00|16826.54|16746.54|16828.09|16748.09|16828.09|16748.09|16826.54|16746.54|10
1722492730000|2024-08-01 06:12:10|16827.87|16747.87|16829.18|16749.18|16829.18|16749.18|16827.57|16747.57|10
1722492740000|2024-08-01 06:12:20|16828.92|16748.92|16827.95|16747.95|16828.92|16748.92|16827.93|16747.93|9
1722492750000|2024-08-01 06:12:30|16827.13|16747.13|16826.1|16746.1|16827.13|16747.13|16826.1|16746.1|10
1722492760000|2024-08-01 06:12:40|16826.19|16746.19|16826.17|16746.17|16826.19|16746.19|16825.56|16745.56|10
1722492770000|2024-08-01 06:12:50|16826.16|16746.16|16827.34|16747.34|16827.34|16747.34|16826.14|16746.14|9
1722492780000|2024-08-01 06:13:00|16827.33|16747.33|16827.26|16747.26|16827.33|16747.33|16827.16|16747.16|8
1722492790000|2024-08-01 06:13:10|16827.12|16747.12|16828.85|16748.85|16828.85|16748.85|16827.09|16747.09|10
1722492800000|2024-08-01 06:13:20|16828.81|16748.81|16828.74|16748.74|16828.95|16748.95|16828.74|16748.74|9
1722492810000|2024-08-01 06:13:30|16828.78|16748.78|16829.08|16749.08|16829.99|16749.99|16828.78|16748.78|9
1722492820000|2024-08-01 06:13:40|16829.1|16749.1|16830.13|16750.13|16830.13|16750.13|16829.06|16749.06|9
1722492830000|2024-08-01 06:13:50|16830.11|16750.11|16832.53|16752.53|16832.73|16752.73|16830.11|16750.11|10
1722492840000|2024-08-01 06:14:00|16832.4|16752.4|16833.45|16753.45|16833.45|16753.45|16832.4|16752.4|10
1722492850000|2024-08-01 06:14:10|16833.58|16753.58|16833.88|16753.88|16833.88|16753.88|16833.58|16753.58|9
1722492860000|2024-08-01 06:14:20|16834.57|16754.57|16835.33|16755.33|16835.33|16755.33|16834.57|16754.57|10
1722492870000|2024-08-01 06:14:30|16835.32|16755.32|16835.02|16755.02|16836|16756|16835.02|16755.02|8
1722492880000|2024-08-01 06:14:40|16834.99|16754.99|16834.82|16754.82|16835.07|16755.07|16834.63|16754.63|10
1722492890000|2024-08-01 06:14:50|16834.84|16754.84|16835.44|16755.44|16835.44|16755.44|16834.84|16754.84|10
1722492900000|2024-08-01 06:15:00|16835.53|16755.53|16835.91|16755.91|16835.91|16755.91|16835.03|16755.03|10
1722492910000|2024-08-01 06:15:10|16836.3|16756.3|16835.19|16755.19|16836.42|16756.42|16835.19|16755.19|10
1722492920000|2024-08-01 06:15:20|16835.18|16755.18|16833.83|16753.83|16835.26|16755.26|16833.83|16753.83|10
1722492930000|2024-08-01 06:15:30|16833.71|16753.71|16832.34|16752.34|16833.71|16753.71|16832.22|16752.22|10
1722492940000|2024-08-01 06:15:40|16832.47|16752.47|16832.06|16752.06|16832.47|16752.47|16832.06|16752.06|9
1722492950000|2024-08-01 06:15:50|16832.03|16752.03|16832.14|16752.14|16832.77|16752.77|16832.01|16752.01|10
1722492960000|2024-08-01 06:16:00|16832.04|16752.04|16831.05|16751.05|16832.2|16752.2|16831.05|16751.05|10
1722492970000|2024-08-01 06:16:10|16830.98|16750.98|16828.57|16748.57|16830.98|16750.98|16828.57|16748.57|10
1722492980000|2024-08-01 06:16:20|16828.58|16748.58|16829.3|16749.3|16829.3|16749.3|16828.25|16748.25|9
1722492990000|2024-08-01 06:16:30|16829.57|16749.57|16826.97|16746.97|16829.57|16749.57|16826.97|16746.97|10
1722493000000|2024-08-01 06:16:40|16826.26|16746.26|16826.19|16746.19|16826.41|16746.41|16824.84|16744.84|10
1722493010000|2024-08-01 06:16:50|16826.14|16746.14|16825.29|16745.29|16826.3|16746.3|16825.26|16745.26|9
1722493020000|2024-08-01 06:17:00|16825.08|16745.08|16825.05|16745.05|16825.31|16745.31|16824.13|16744.13|10
1722493030000|2024-08-01 06:17:10|16825.36|16745.36|16822.19|16742.19|16825.36|16745.36|16822.06|16742.06|10
1722493040000|2024-08-01 06:17:20|16822.24|16742.24|16822.37|16742.37|16823.53|16743.53|16822.24|16742.24|9
1722493050000|2024-08-01 06:17:30|16822.15|16742.15|16821.49|16741.49|16822.18|16742.18|16821.49|16741.49|9
1722493060000|2024-08-01 06:17:40|16821.56|16741.56|16820.25|16740.25|16821.56|16741.56|16819.75|16739.75|9
1722493070000|2024-08-01 06:17:50|16820.08|16740.08|16822.34|16742.34|16822.34|16742.34|16820.01|16740.01|10
1722493080000|2024-08-01 06:18:00|16822.57|16742.57|16822.11|16742.11|16822.82|16742.82|16821.92|16741.92|10
1722493090000|2024-08-01 06:18:10|16822.51|16742.51|16824.15|16744.15|16824.15|16744.15|16822.51|16742.51|10
1722493100000|2024-08-01 06:18:20|16824.14|16744.14|16823.45|16743.45|16824.14|16744.14|16823.39|16743.39|8
1722493110000|2024-08-01 06:18:30|16823.7|16743.7|16823.03|16743.03|16823.7|16743.7|16822.65|16742.65|9
1722493120000|2024-08-01 06:18:40|16823.2|16743.2|16820.21|16740.21|16823.2|16743.2|16820.21|16740.21|10
1722493130000|2024-08-01 06:18:50|16819.72|16739.72|16818.99|16738.99|16820.34|16740.34|16818.99|16738.99|10
1722493140000|2024-08-01 06:19:00|16819.07|16739.07|16821.18|16741.18|16821.37|16741.37|16819.07|16739.07|9
1722493150000|2024-08-01 06:19:10|16821.2|16741.2|16824.27|16744.27|16824.27|16744.27|16821.2|16741.2|10
1722493160000|2024-08-01 06:19:20|16824.48|16744.48|16826.65|16746.65|16826.65|16746.65|16824.48|16744.48|10
1722493170000|2024-08-01 06:19:30|16826.66|16746.66|16827.43|16747.43|16827.5|16747.5|16826.66|16746.66|7
1722493180000|2024-08-01 06:19:40|16827.03|16747.03|16827.14|16747.14|16827.3|16747.3|16826.79|16746.79|10
1722493190000|2024-08-01 06:19:50|16827.18|16747.18|16828.58|16748.58|16828.58|16748.58|16827.18|16747.18|9
1722493200000|2024-08-01 06:20:00|16828.24|16748.24|16827.94|16747.94|16828.66|16748.66|16827.73|16747.73|10
1722493210000|2024-08-01 06:20:10|16827.93|16747.93|16828.35|16748.35|16829.23|16749.23|16827.75|16747.75|9
1722493220000|2024-08-01 06:20:20|16828.49|16748.49|16828.15|16748.15|16830.29|16750.29|16828.13|16748.13|10
1722493230000|2024-08-01 06:20:30|16828.1|16748.1|16829.69|16749.69|16829.69|16749.69|16827.67|16747.67|9
1722493240000|2024-08-01 06:20:40|16829.64|16749.64|16830.6|16750.6|16831.14|16751.14|16829.64|16749.64|10
1722493250000|2024-08-01 06:20:50|16830.44|16750.44|16830.43|16750.43|16830.58|16750.58|16829.92|16749.92|9
1722493260000|2024-08-01 06:21:00|16830.32|16750.32|16831.71|16751.71|16831.72|16751.72|16829.85|16749.85|10
1722493270000|2024-08-01 06:21:10|16831.58|16751.58|16833.79|16753.79|16833.79|16753.79|16831.58|16751.58|10
1722493280000|2024-08-01 06:21:20|16833.78|16753.78|16834.19|16754.19|16834.19|16754.19|16833.46|16753.46|10
1722493290000|2024-08-01 06:21:30|16833.89|16753.89|16834.73|16754.73|16834.79|16754.79|16833.89|16753.89|10
1722493300000|2024-08-01 06:21:40|16834.77|16754.77|16833.55|16753.55|16834.96|16754.96|16833.39|16753.39|10
1722493310000|2024-08-01 06:21:50|16833.52|16753.52|16832.71|16752.71|16833.52|16753.52|16832.32|16752.32|10
1722493320000|2024-08-01 06:22:00|16832.66|16752.66|16833.19|16753.19|16833.19|16753.19|16832.58|16752.58|8
1722493330000|2024-08-01 06:22:10|16833.46|16753.46|16832.8|16752.8|16833.53|16753.53|16832.79|16752.79|9
1722493340000|2024-08-01 06:22:20|16833.11|16753.11|16834.36|16754.36|16834.36|16754.36|16833.11|16753.11|10
1722493350000|2024-08-01 06:22:30|16834.38|16754.38|16834.92|16754.92|16834.92|16754.92|16834.38|16754.38|10
1722493360000|2024-08-01 06:22:40|16834.97|16754.97|16834.89|16754.89|16834.97|16754.97|16834.49|16754.49|10
1722493370000|2024-08-01 06:22:50|16835.5|16755.5|16836.34|16756.34|16838.22|16758.22|16835.47|16755.47|9
1722493380000|2024-08-01 06:23:00|16836.51|16756.51|16836.18|16756.18|16836.71|16756.71|16836.17|16756.17|8
1722493390000|2024-08-01 06:23:10|16835.85|16755.85|16831.69|16751.69|16835.85|16755.85|16831.69|16751.69|10
1722493400000|2024-08-01 06:23:20|16831.57|16751.57|16828.41|16748.41|16831.57|16751.57|16828.41|16748.41|10
1722493410000|2024-08-01 06:23:30|16828.3|16748.3|16827.09|16747.09|16829.39|16749.39|16826.76|16746.76|9
1722493420000|2024-08-01 06:23:40|16827.11|16747.11|16820.44|16740.44|16827.11|16747.11|16820.44|16740.44|10
1722493430000|2024-08-01 06:23:50|16820.31|16740.31|16819.11|16739.11|16820.31|16740.31|16818.11|16738.11|10
1722493440000|2024-08-01 06:24:00|16819.58|16739.58|16826.48|16746.48|16826.48|16746.48|16819.58|16739.58|10
1722493450000|2024-08-01 06:24:10|16826.63|16746.63|16824.44|16744.44|16826.63|16746.63|16823.96|16743.96|10
1722493460000|2024-08-01 06:24:20|16825.57|16745.57|16824.71|16744.71|16826.14|16746.14|16824.3|16744.3|10
1722493470000|2024-08-01 06:24:30|16824.68|16744.68|16824.44|16744.44|16824.68|16744.68|16824.3|16744.3|10
1722493480000|2024-08-01 06:24:40|16824.6|16744.6|16825.19|16745.19|16825.19|16745.19|16824.34|16744.34|8
1722493490000|2024-08-01 06:24:50|16825.42|16745.42|16823.83|16743.83|16825.93|16745.93|16823.83|16743.83|10
1722493500000|2024-08-01 06:25:00|16823.62|16743.62|16823.88|16743.88|16823.88|16743.88|16823.41|16743.41|10
1722493510000|2024-08-01 06:25:10|16823.95|16743.95|16823.95|16743.95|16824.06|16744.06|16823.73|16743.73|9
1722493520000|2024-08-01 06:25:20|16823.82|16743.82|16825.62|16745.62|16825.62|16745.62|16823.82|16743.82|8
1722493530000|2024-08-01 06:25:30|16825.93|16745.93|16827.8|16747.8|16827.8|16747.8|16825.93|16745.93|10
1722493540000|2024-08-01 06:25:40|16827.81|16747.81|16828.12|16748.12|16828.12|16748.12|16827.81|16747.81|7
1722493550000|2024-08-01 06:25:50|16828.16|16748.16|16828.51|16748.51|16828.56|16748.56|16828.16|16748.16|10
1722493560000|2024-08-01 06:26:00|16828.57|16748.57|16829.46|16749.46|16829.54|16749.54|16828.57|16748.57|10
1722493570000|2024-08-01 06:26:10|16829.45|16749.45|16829.34|16749.34|16829.58|16749.58|16829.24|16749.24|8
1722493580000|2024-08-01 06:26:20|16829.96|16749.96|16826.84|16746.84|16829.97|16749.97|16826.84|16746.84|10
1722493590000|2024-08-01 06:26:30|16827.67|16747.67|16827.77|16747.77|16828.11|16748.11|16827.67|16747.67|10
1722493600000|2024-08-01 06:26:40|16827.87|16747.87|16826.26|16746.26|16827.94|16747.94|16826.22|16746.22|9
1722493610000|2024-08-01 06:26:50|16825.51|16745.51|16826.49|16746.49|16826.61|16746.61|16825.51|16745.51|9
1722493620000|2024-08-01 06:27:00|16826.26|16746.26|16825.4|16745.4|16826.44|16746.44|16825.4|16745.4|9
1722493630000|2024-08-01 06:27:10|16825.59|16745.59|16826.36|16746.36|16826.41|16746.41|16825.59|16745.59|10
1722493640000|2024-08-01 06:27:20|16826.74|16746.74|16827.17|16747.17|16827.33|16747.33|16826.74|16746.74|10
1722493650000|2024-08-01 06:27:30|16827.22|16747.22|16825.51|16745.51|16827.22|16747.22|16825.36|16745.36|10
1722493660000|2024-08-01 06:27:40|16825.47|16745.47|16825.16|16745.16|16825.49|16745.49|16824.92|16744.92|9
1722493670000|2024-08-01 06:27:50|16824.87|16744.87|16824.68|16744.68|16825.06|16745.06|16824.68|16744.68|10
1722493680000|2024-08-01 06:28:00|16824.35|16744.35|16822.9|16742.9|16824.35|16744.35|16822.9|16742.9|10
1722493690000|2024-08-01 06:28:10|16822.65|16742.65|16819.97|16739.97|16822.65|16742.65|16819.72|16739.72|10
1722493700000|2024-08-01 06:28:20|16820.15|16740.15|16820.1|16740.1|16821.27|16741.27|16820.1|16740.1|10
1722493710000|2024-08-01 06:28:30|16820.25|16740.25|16822.65|16742.65|16822.65|16742.65|16819.94|16739.94|10
1722493720000|2024-08-01 06:28:40|16822.67|16742.67|16823.22|16743.22|16823.22|16743.22|16822.67|16742.67|9
1722493730000|2024-08-01 06:28:50|16823.51|16743.51|16824.04|16744.04|16824.26|16744.26|16823.5|16743.5|9
1722493740000|2024-08-01 06:29:00|16824.02|16744.02|16824.09|16744.09|16824.3|16744.3|16823.76|16743.76|10
1722493750000|2024-08-01 06:29:10|16824.06|16744.06|16824.84|16744.84|16825.11|16745.11|16824.06|16744.06|10
1722493760000|2024-08-01 06:29:20|16824.83|16744.83|16825.09|16745.09|16825.4|16745.4|16824.83|16744.83|10
1722493770000|2024-08-01 06:29:30|16825.1|16745.1|16825.14|16745.14|16825.19|16745.19|16825.09|16745.09|10
1722493780000|2024-08-01 06:29:40|16825.12|16745.12|16825.58|16745.58|16825.59|16745.59|16825.11|16745.11|9
1722493790000|2024-08-01 06:29:50|16825.56|16745.56|16826.6|16746.6|16826.6|16746.6|16825.56|16745.56|7
1722493800000|2024-08-01 06:30:00|16826.76|16746.76|16825.46|16745.46|16826.85|16746.85|16825.35|16745.35|10
1722493810000|2024-08-01 06:30:10|16825.81|16745.81|16827.11|16747.11|16827.11|16747.11|16825.81|16745.81|10
1722493820000|2024-08-01 06:30:20|16827.1|16747.1|16827.39|16747.39|16827.39|16747.39|16826.81|16746.81|10
1722493830000|2024-08-01 06:30:30|16827.16|16747.16|16827.02|16747.02|16827.17|16747.17|16826.91|16746.91|10
1722493840000|2024-08-01 06:30:40|16826.37|16746.37|16824.7|16744.7|16826.37|16746.37|16824.53|16744.53|10
1722493850000|2024-08-01 06:30:50|16824.87|16744.87|16824.14|16744.14|16825.03|16745.03|16824.14|16744.14|10
1722493860000|2024-08-01 06:31:00|16824.16|16744.16|16822.43|16742.43|16824.16|16744.16|16822.43|16742.43|10
1722493870000|2024-08-01 06:31:10|16822.36|16742.36|16820|16740|16822.36|16742.36|16820|16740|8
1722493880000|2024-08-01 06:31:20|16819.44|16739.44|16819.31|16739.31|16819.87|16739.87|16819.31|16739.31|10
1722493890000|2024-08-01 06:31:30|16819.36|16739.36|16818.87|16738.87|16820.34|16740.34|16818.87|16738.87|10
1722493900000|2024-08-01 06:31:40|16817.69|16737.69|16816|16736|16817.87|16737.87|16816|16736|8
1722493910000|2024-08-01 06:31:50|16816.29|16736.29|16815.05|16735.05|16816.29|16736.29|16815.05|16735.05|9
1722493920000|2024-08-01 06:32:00|16814.7|16734.7|16814.07|16734.07|16814.72|16734.72|16814.07|16734.07|10
1722493930000|2024-08-01 06:32:10|16813.72|16733.72|16813.27|16733.27|16813.72|16733.72|16811.37|16731.37|10
1722493940000|2024-08-01 06:32:20|16812.72|16732.72|16815.13|16735.13|16815.13|16735.13|16812.59|16732.59|10
1722493950000|2024-08-01 06:32:30|16815.24|16735.24|16816|16736|16816|16736|16815.1|16735.1|10
1722493960000|2024-08-01 06:32:40|16816.07|16736.07|16816.82|16736.82|16816.83|16736.83|16816.07|16736.07|10
1722493970000|2024-08-01 06:32:50|16816.89|16736.89|16817|16737|16817.26|16737.26|16816.87|16736.87|9
1722493980000|2024-08-01 06:33:00|16816.99|16736.99|16817.11|16737.11|16817.21|16737.21|16816.62|16736.62|10
1722493990000|2024-08-01 06:33:10|16817.03|16737.03|16816.73|16736.73|16817.22|16737.22|16816.42|16736.42|10
1722494000000|2024-08-01 06:33:20|16816.78|16736.78|16816.44|16736.44|16816.82|16736.82|16816.31|16736.31|10
1722494010000|2024-08-01 06:33:30|16816.61|16736.61|16816.72|16736.72|16816.81|16736.81|16816.61|16736.61|10
1722494020000|2024-08-01 06:33:40|16816.69|16736.69|16812.76|16732.76|16816.69|16736.69|16812.76|16732.76|9
1722494030000|2024-08-01 06:33:50|16812.75|16732.75|16812.57|16732.57|16812.75|16732.75|16812.51|16732.51|10
1722494040000|2024-08-01 06:34:00|16812.38|16732.38|16811.58|16731.58|16812.41|16732.41|16811.21|16731.21|7
1722494050000|2024-08-01 06:34:10|16811.96|16731.96|16811.7|16731.7|16811.99|16731.99|16811.32|16731.32|10
1722494060000|2024-08-01 06:34:20|16811.57|16731.57|16813.56|16733.56|16813.56|16733.56|16811.48|16731.48|10
1722494070000|2024-08-01 06:34:30|16813.62|16733.62|16816.77|16736.77|16816.77|16736.77|16813.62|16733.62|10
1722494080000|2024-08-01 06:34:40|16816.72|16736.72|16817.8|16737.8|16817.8|16737.8|16816.31|16736.31|10
1722494090000|2024-08-01 06:34:50|16817.71|16737.71|16817.69|16737.69|16817.74|16737.74|16817.63|16737.63|10
1722494100000|2024-08-01 06:35:00|16817.71|16737.71|16817.86|16737.86|16817.86|16737.86|16817.19|16737.19|10
1722494110000|2024-08-01 06:35:10|16817.62|16737.62|16819.64|16739.64|16819.64|16739.64|16817.62|16737.62|10
1722494120000|2024-08-01 06:35:20|16820.13|16740.13|16817.5|16737.5|16820.26|16740.26|16817.49|16737.49|9
1722494130000|2024-08-01 06:35:30|16817.49|16737.49|16815.9|16735.9|16817.5|16737.5|16815.84|16735.84|10
1722494140000|2024-08-01 06:35:40|16815.94|16735.94|16813.84|16733.84|16815.94|16735.94|16813.84|16733.84|10
1722494150000|2024-08-01 06:35:50|16813.8|16733.8|16813.33|16733.33|16813.8|16733.8|16813.31|16733.31|9
1722494160000|2024-08-01 06:36:00|16812.79|16732.79|16812.79|16732.79|16812.87|16732.87|16812.7|16732.7|9
1722494170000|2024-08-01 06:36:10|16812.91|16732.91|16813|16733|16813|16733|16811.75|16731.75|9
1722494180000|2024-08-01 06:36:20|16812.98|16732.98|16814.09|16734.09|16814.09|16734.09|16812.98|16732.98|10
1722494190000|2024-08-01 06:36:30|16814.18|16734.18|16814.92|16734.92|16815.24|16735.24|16814.15|16734.15|10
1722494200000|2024-08-01 06:36:40|16815.05|16735.05|16815.87|16735.87|16815.87|16735.87|16814.71|16734.71|8
1722494210000|2024-08-01 06:36:50|16816.03|16736.03|16816.33|16736.33|16816.33|16736.33|16815.85|16735.85|9
1722494220000|2024-08-01 06:37:00|16816.37|16736.37|16818.24|16738.24|16818.24|16738.24|16816.37|16736.37|10
1722494230000|2024-08-01 06:37:10|16818.35|16738.35|16819.94|16739.94|16820.12|16740.12|16818.35|16738.35|9
1722494240000|2024-08-01 06:37:20|16819.67|16739.67|16822.33|16742.33|16822.33|16742.33|16819.53|16739.53|10
1722494250000|2024-08-01 06:37:30|16822.38|16742.38|16823.49|16743.49|16823.58|16743.58|16822.38|16742.38|9
1722494260000|2024-08-01 06:37:40|16823.6|16743.6|16824.26|16744.26|16824.26|16744.26|16823.53|16743.53|10
1722494270000|2024-08-01 06:37:50|16824.3|16744.3|16823.59|16743.59|16824.36|16744.36|16823.59|16743.59|9
1722494280000|2024-08-01 06:38:00|16823.01|16743.01|16822.92|16742.92|16823.04|16743.04|16822.54|16742.54|10
1722494290000|2024-08-01 06:38:10|16823|16743|16823.28|16743.28|16823.43|16743.43|16822.69|16742.69|8
1722494300000|2024-08-01 06:38:20|16823.76|16743.76|16823.76|16743.76|16824.15|16744.15|16823.69|16743.69|10
1722494310000|2024-08-01 06:38:30|16823.37|16743.37|16823.99|16743.99|16824.36|16744.36|16823.37|16743.37|9
1722494320000|2024-08-01 06:38:40|16824.01|16744.01|16825.57|16745.57|16825.57|16745.57|16824.01|16744.01|8
1722494330000|2024-08-01 06:38:50|16825.53|16745.53|16826.67|16746.67|16826.67|16746.67|16825.53|16745.53|9
1722494340000|2024-08-01 06:39:00|16826.72|16746.72|16828.05|16748.05|16828.61|16748.61|16826.72|16746.72|10
1722494350000|2024-08-01 06:39:10|16827.91|16747.91|16826.65|16746.65|16827.91|16747.91|16826.44|16746.44|10
1722494360000|2024-08-01 06:39:20|16826.67|16746.67|16826.28|16746.28|16826.69|16746.69|16826.07|16746.07|9
1722494370000|2024-08-01 06:39:30|16826.31|16746.31|16827.47|16747.47|16827.47|16747.47|16826.31|16746.31|9
1722494380000|2024-08-01 06:39:40|16827.1|16747.1|16828.25|16748.25|16828.46|16748.46|16827.1|16747.1|10
1722494390000|2024-08-01 06:39:50|16830.73|16750.73|16845.15|16765.15|16845.15|16765.15|16830.73|16750.73|10
1722494400000|2024-08-01 06:40:00|16844.99|16764.99|16854.15|16774.15|16854.27|16774.27|16844.99|16764.99|10
1722494410000|2024-08-01 06:40:10|16854.69|16774.69|16855.01|16775.01|16855.72|16775.72|16854.69|16774.69|10
1722494420000|2024-08-01 06:40:20|16854.71|16774.71|16856.05|16776.05|16856.05|16776.05|16854.32|16774.32|10
1722494430000|2024-08-01 06:40:30|16856.23|16776.23|16855.78|16775.78|16856.23|16776.23|16854.01|16774.01|9
1722494440000|2024-08-01 06:40:40|16855.8|16775.8|16861.06|16781.06|16861.06|16781.06|16855.42|16775.42|9
1722494450000|2024-08-01 06:40:50|16860.78|16780.78|16864.32|16784.32|16864.32|16784.32|16860.61|16780.61|9
1722494460000|2024-08-01 06:41:00|16864.91|16784.91|16867.23|16787.23|16867.23|16787.23|16864.91|16784.91|10
1722494470000|2024-08-01 06:41:10|16866.88|16786.88|16865.3|16785.3|16866.88|16786.88|16865.3|16785.3|10
1722494480000|2024-08-01 06:41:20|16865.24|16785.24|16863.31|16783.31|16865.49|16785.49|16863.31|16783.31|10
1722494490000|2024-08-01 06:41:30|16863.28|16783.28|16861.57|16781.57|16863.7|16783.7|16861.32|16781.32|9
1722494500000|2024-08-01 06:41:40|16861.61|16781.61|16861.01|16781.01|16861.7|16781.7|16861.01|16781.01|10
1722494510000|2024-08-01 06:41:50|16860.9|16780.9|16858.86|16778.86|16861.41|16781.41|16858.86|16778.86|10
1722494520000|2024-08-01 06:42:00|16858.77|16778.77|16858.04|16778.04|16858.79|16778.79|16858.04|16778.04|10
1722494530000|2024-08-01 06:42:10|16858.03|16778.03|16858.14|16778.14|16858.45|16778.45|16857.94|16777.94|9
1722494540000|2024-08-01 06:42:20|16857.8|16777.8|16857.97|16777.97|16858.27|16778.27|16857.55|16777.55|10
1722494550000|2024-08-01 06:42:30|16858.03|16778.03|16860.53|16780.53|16860.53|16780.53|16858.02|16778.02|10
1722494560000|2024-08-01 06:42:40|16860.6|16780.6|16860.76|16780.76|16860.97|16780.97|16860.6|16780.6|9
1722494570000|2024-08-01 06:42:50|16860.98|16780.98|16862.26|16782.26|16862.26|16782.26|16860.98|16780.98|10
1722494580000|2024-08-01 06:43:00|16862.38|16782.38|16862.49|16782.49|16862.63|16782.63|16862.07|16782.07|10
1722494590000|2024-08-01 06:43:10|16862.44|16782.44|16862.08|16782.08|16862.44|16782.44|16862.08|16782.08|10
1722494600000|2024-08-01 06:43:20|16862.09|16782.09|16863.08|16783.08|16863.08|16783.08|16862.05|16782.05|8
1722494610000|2024-08-01 06:43:30|16863.1|16783.1|16863.02|16783.02|16863.23|16783.23|16862.84|16782.84|9
1722494620000|2024-08-01 06:43:40|16863.07|16783.07|16864.24|16784.24|16864.57|16784.57|16863.07|16783.07|10
1722494630000|2024-08-01 06:43:50|16864.33|16784.33|16864.52|16784.52|16864.96|16784.96|16864.29|16784.29|10
1722494640000|2024-08-01 06:44:00|16864.59|16784.59|16866.79|16786.79|16866.79|16786.79|16864.41|16784.41|8
1722494650000|2024-08-01 06:44:10|16866.75|16786.75|16866.42|16786.42|16866.79|16786.79|16866.37|16786.37|7
1722494660000|2024-08-01 06:44:20|16865.56|16785.56|16864.89|16784.89|16865.56|16785.56|16864.79|16784.79|10
1722494670000|2024-08-01 06:44:30|16864.86|16784.86|16865.94|16785.94|16866.38|16786.38|16864.86|16784.86|10
1722494680000|2024-08-01 06:44:40|16866.17|16786.17|16872.4|16792.4|16872.42|16792.42|16866.17|16786.17|9
1722494690000|2024-08-01 06:44:50|16872.36|16792.36|16871.97|16791.97|16872.59|16792.59|16871.92|16791.92|9
1722494700000|2024-08-01 06:45:00|16871.79|16791.79|16870.75|16790.75|16872.06|16792.06|16870.72|16790.72|10
1722494710000|2024-08-01 06:45:10|16870.36|16790.36|16870.99|16790.99|16870.99|16790.99|16869.84|16789.84|10
1722494720000|2024-08-01 06:45:20|16871.74|16791.74|16872.56|16792.56|16872.76|16792.76|16871.61|16791.61|10
1722494730000|2024-08-01 06:45:30|16872.74|16792.74|16872.92|16792.92|16872.92|16792.92|16872.1|16792.1|10
1722494740000|2024-08-01 06:45:40|16872.96|16792.96|16872.57|16792.57|16873.31|16793.31|16872.52|16792.52|7
1722494750000|2024-08-01 06:45:50|16871.76|16791.76|16869.92|16789.92|16871.76|16791.76|16869.92|16789.92|10
1722494760000|2024-08-01 06:46:00|16869.94|16789.94|16868.96|16788.96|16869.98|16789.98|16868.96|16788.96|9
1722494770000|2024-08-01 06:46:10|16868.66|16788.66|16864.91|16784.91|16868.66|16788.66|16864.91|16784.91|10
1722494780000|2024-08-01 06:46:20|16865.28|16785.28|16864.84|16784.84|16865.28|16785.28|16864.61|16784.61|10
1722494790000|2024-08-01 06:46:30|16864.77|16784.77|16863.83|16783.83|16864.77|16784.77|16863.67|16783.67|10
1722494800000|2024-08-01 06:46:40|16864.43|16784.43|16863.95|16783.95|16865.13|16785.13|16863.95|16783.95|10
1722494810000|2024-08-01 06:46:50|16863.26|16783.26|16860.86|16780.86|16863.26|16783.26|16860.86|16780.86|10
1722494820000|2024-08-01 06:47:00|16859.8|16779.8|16856.92|16776.92|16859.8|16779.8|16856.92|16776.92|10
1722494830000|2024-08-01 06:47:10|16856.42|16776.42|16854.33|16774.33|16856.45|16776.45|16854.33|16774.33|10
1722494840000|2024-08-01 06:47:20|16854.5|16774.5|16855.2|16775.2|16855.2|16775.2|16854.5|16774.5|10
1722494850000|2024-08-01 06:47:30|16854.05|16774.05|16849.04|16769.04|16854.08|16774.08|16849.04|16769.04|9
1722494860000|2024-08-01 06:47:40|16848.32|16768.32|16846.19|16766.19|16848.32|16768.32|16845.93|16765.93|10
1722494870000|2024-08-01 06:47:50|16846.46|16766.46|16845.77|16765.77|16846.46|16766.46|16845.52|16765.52|9
1722494880000|2024-08-01 06:48:00|16845.8|16765.8|16845.83|16765.83|16845.83|16765.83|16845.13|16765.13|10
1722494890000|2024-08-01 06:48:10|16846.05|16766.05|16847.44|16767.44|16847.84|16767.84|16845.98|16765.98|10
1722494900000|2024-08-01 06:48:20|16847.27|16767.27|16845.2|16765.2|16847.27|16767.27|16845.2|16765.2|10
1722494910000|2024-08-01 06:48:30|16844.83|16764.83|16842.38|16762.38|16844.83|16764.83|16842.37|16762.37|10
1722494920000|2024-08-01 06:48:40|16842.34|16762.34|16838.58|16758.58|16842.34|16762.34|16838.58|16758.58|10
1722494930000|2024-08-01 06:48:50|16838.82|16758.82|16842.54|16762.54|16842.54|16762.54|16838.82|16758.82|10
1722494940000|2024-08-01 06:49:00|16843.12|16763.12|16842.51|16762.51|16843.52|16763.52|16842.21|16762.21|9
1722494950000|2024-08-01 06:49:10|16842.18|16762.18|16838.97|16758.97|16842.18|16762.18|16838.97|16758.97|10
1722494960000|2024-08-01 06:49:20|16838.82|16758.82|16837.36|16757.36|16838.82|16758.82|16837.35|16757.35|10
1722494970000|2024-08-01 06:49:30|16837.34|16757.34|16836.73|16756.73|16837.61|16757.61|16836.73|16756.73|8
1722494980000|2024-08-01 06:49:40|16836.83|16756.83|16837.38|16757.38|16837.45|16757.45|16836.83|16756.83|9
1722494990000|2024-08-01 06:49:50|16837.32|16757.32|16839.05|16759.05|16839.05|16759.05|16837.32|16757.32|9
1722495000000|2024-08-01 06:50:00|16838.81|16758.81|16840.8|16760.8|16840.8|16760.8|16838.72|16758.72|10
1722495010000|2024-08-01 06:50:10|16841.33|16761.33|16840.83|16760.83|16841.54|16761.54|16840.81|16760.81|10
1722495020000|2024-08-01 06:50:20|16840.53|16760.53|16837.01|16757.01|16840.63|16760.63|16837.01|16757.01|10
1722495030000|2024-08-01 06:50:30|16836.81|16756.81|16834.91|16754.91|16836.81|16756.81|16834.91|16754.91|10
1722495040000|2024-08-01 06:50:40|16834.49|16754.49|16832.57|16752.57|16834.49|16754.49|16832.57|16752.57|9
1722495050000|2024-08-01 06:50:50|16832.09|16752.09|16830.14|16750.14|16832.09|16752.09|16830.14|16750.14|10
1722495060000|2024-08-01 06:51:00|16830.02|16750.02|16827.39|16747.39|16830.02|16750.02|16826.77|16746.77|10
1722495070000|2024-08-01 06:51:10|16827.16|16747.16|16825.82|16745.82|16827.27|16747.27|16825.03|16745.03|10
1722495080000|2024-08-01 06:51:20|16826.4|16746.4|16825.19|16745.19|16827.33|16747.33|16825.17|16745.17|10
1722495090000|2024-08-01 06:51:30|16825.22|16745.22|16826.04|16746.04|16826.04|16746.04|16825.22|16745.22|9
1722495100000|2024-08-01 06:51:40|16825.89|16745.89|16825.26|16745.26|16827.01|16747.01|16824.97|16744.97|10
1722495110000|2024-08-01 06:51:50|16826.23|16746.23|16826.05|16746.05|16826.23|16746.23|16825.37|16745.37|10
1722495120000|2024-08-01 06:52:00|16826.03|16746.03|16826.32|16746.32|16826.79|16746.79|16826.03|16746.03|9
1722495130000|2024-08-01 06:52:10|16826.75|16746.75|16826.2|16746.2|16826.81|16746.81|16826.02|16746.02|10
1722495140000|2024-08-01 06:52:20|16826.3|16746.3|16824.76|16744.76|16826.38|16746.38|16824.26|16744.26|10
1722495150000|2024-08-01 06:52:30|16824.53|16744.53|16825.61|16745.61|16825.61|16745.61|16823.83|16743.83|10
1722495160000|2024-08-01 06:52:40|16825.64|16745.64|16826.51|16746.51|16826.51|16746.51|16824.42|16744.42|9
1722495170000|2024-08-01 06:52:50|16826.7|16746.7|16827.63|16747.63|16828.23|16748.23|16826.24|16746.24|9
1722495180000|2024-08-01 06:53:00|16827.95|16747.95|16828.61|16748.61|16828.96|16748.96|16827.95|16747.95|10
1722495190000|2024-08-01 06:53:10|16828.5|16748.5|16827.4|16747.4|16828.66|16748.66|16827.4|16747.4|10
1722495200000|2024-08-01 06:53:20|16826.84|16746.84|16826.22|16746.22|16826.84|16746.84|16826.08|16746.08|10
1722495210000|2024-08-01 06:53:30|16825.78|16745.78|16826.06|16746.06|16826.12|16746.12|16825.78|16745.78|10
1722495220000|2024-08-01 06:53:40|16826.02|16746.02|16825.46|16745.46|16826.02|16746.02|16825.46|16745.46|10
1722495230000|2024-08-01 06:53:50|16825.37|16745.37|16825.03|16745.03|16825.37|16745.37|16825.03|16745.03|9
1722495240000|2024-08-01 06:54:00|16825.14|16745.14|16823.89|16743.89|16825.45|16745.45|16823.89|16743.89|10
1722495250000|2024-08-01 06:54:10|16823.71|16743.71|16822.6|16742.6|16823.77|16743.77|16822|16742|9
1722495260000|2024-08-01 06:54:20|16822.79|16742.79|16821.88|16741.88|16822.87|16742.87|16821.88|16741.88|10
1722495270000|2024-08-01 06:54:30|16821.75|16741.75|16820.2|16740.2|16821.75|16741.75|16820.12|16740.12|10
1722495280000|2024-08-01 06:54:40|16820.34|16740.34|16820.73|16740.73|16820.73|16740.73|16820.16|16740.16|10
1722495290000|2024-08-01 06:54:50|16820.72|16740.72|16817.81|16737.81|16820.72|16740.72|16817.81|16737.81|10
1722495300000|2024-08-01 06:55:00|16817.83|16737.83|16815.83|16735.83|16817.92|16737.92|16815.83|16735.83|10
1722495310000|2024-08-01 06:55:10|16815.07|16735.07|16815.12|16735.12|16815.79|16735.79|16814.5|16734.5|10
1722495320000|2024-08-01 06:55:20|16815.07|16735.07|16815.77|16735.77|16816.04|16736.04|16815.07|16735.07|10
1722495330000|2024-08-01 06:55:30|16815.43|16735.43|16815.87|16735.87|16815.89|16735.89|16815.26|16735.26|10
1722495340000|2024-08-01 06:55:40|16815.83|16735.83|16816.05|16736.05|16816.05|16736.05|16815.8|16735.8|10
1722495350000|2024-08-01 06:55:50|16815.94|16735.94|16816.73|16736.73|16816.73|16736.73|16815.76|16735.76|8
1722495360000|2024-08-01 06:56:00|16817.08|16737.08|16817.28|16737.28|16817.64|16737.64|16817.08|16737.08|9
1722495370000|2024-08-01 06:56:10|16817.35|16737.35|16818.55|16738.55|16818.55|16738.55|16817.35|16737.35|9
1722495380000|2024-08-01 06:56:20|16818.61|16738.61|16819.89|16739.89|16819.89|16739.89|16818.61|16738.61|10
1722495390000|2024-08-01 06:56:30|16819.93|16739.93|16820.19|16740.19|16820.19|16740.19|16819.84|16739.84|10
1722495400000|2024-08-01 06:56:40|16820.27|16740.27|16820.01|16740.01|16820.27|16740.27|16819.84|16739.84|9
1722495410000|2024-08-01 06:56:50|16820.07|16740.07|16820.22|16740.22|16820.43|16740.43|16819.86|16739.86|10
1722495420000|2024-08-01 06:57:00|16819.84|16739.84|16821.44|16741.44|16821.44|16741.44|16819.84|16739.84|10
1722495430000|2024-08-01 06:57:10|16821.62|16741.62|16821.85|16741.85|16821.95|16741.95|16821.62|16741.62|10
1722495440000|2024-08-01 06:57:20|16821.95|16741.95|16824.86|16744.86|16824.86|16744.86|16821.95|16741.95|10
1722495450000|2024-08-01 06:57:30|16824.87|16744.87|16824.9|16744.9|16825.17|16745.17|16824.84|16744.84|10
1722495460000|2024-08-01 06:57:40|16824.96|16744.96|16826.43|16746.43|16826.44|16746.44|16824.96|16744.96|10
1722495470000|2024-08-01 06:57:50|16826.57|16746.57|16824.55|16744.55|16826.57|16746.57|16824.55|16744.55|9
1722495480000|2024-08-01 06:58:00|16824.46|16744.46|16824.16|16744.16|16824.46|16744.46|16824.07|16744.07|10
1722495490000|2024-08-01 06:58:10|16824.19|16744.19|16823.41|16743.41|16824.9|16744.9|16823.06|16743.06|10
1722495500000|2024-08-01 06:58:20|16823.09|16743.09|16818.91|16738.91|16823.09|16743.09|16818.91|16738.91|10
1722495510000|2024-08-01 06:58:30|16818.97|16738.97|16819.28|16739.28|16819.35|16739.35|16818.97|16738.97|9
1722495520000|2024-08-01 06:58:40|16818.64|16738.64|16819.36|16739.36|16819.36|16739.36|16818.6|16738.6|10
1722495530000|2024-08-01 06:58:50|16819.25|16739.25|16814.42|16734.42|16819.25|16739.25|16814.42|16734.42|10
1722495540000|2024-08-01 06:59:00|16814.24|16734.24|16810.14|16730.14|16814.24|16734.24|16810.14|16730.14|10
1722495550000|2024-08-01 06:59:10|16810.07|16730.07|16808.06|16728.06|16810.07|16730.07|16808.06|16728.06|10
1722495560000|2024-08-01 06:59:20|16807.84|16727.84|16807.42|16727.42|16808.24|16728.24|16807.42|16727.42|10
1722495570000|2024-08-01 06:59:30|16807.36|16727.36|16806.53|16726.53|16807.36|16727.36|16805.91|16725.91|10
1722495580000|2024-08-01 06:59:40|16806.42|16726.42|16804.08|16724.08|16806.42|16726.42|16804.08|16724.08|10
1722495590000|2024-08-01 06:59:50|16803.86|16723.86|16801.49|16721.49|16803.86|16723.86|16801.49|16721.49|9
1722495600000|2024-08-01 07:00:00|16801.41|16721.41|16803.27|16723.27|16803.27|16723.27|16801.16|16721.16|10
1722495610000|2024-08-01 07:00:10|16803.46|16723.46|16800.97|16720.97|16803.64|16723.64|16800.88|16720.88|10
1722495620000|2024-08-01 07:00:20|16800.69|16720.69|16800.41|16720.41|16802.29|16722.29|16800.02|16720.02|10
1722495630000|2024-08-01 07:00:30|16800.38|16720.38|16802.56|16722.56|16803.02|16723.02|16800.38|16720.38|10
1722495640000|2024-08-01 07:00:40|16803.25|16723.25|16805.19|16725.19|16805.19|16725.19|16803.25|16723.25|10
1722495650000|2024-08-01 07:00:50|16805.66|16725.66|16806.94|16726.94|16806.94|16726.94|16805.66|16725.66|9
1722495660000|2024-08-01 07:01:00|16807|16727|16810.04|16730.04|16810.04|16730.04|16807|16727|9
1722495670000|2024-08-01 07:01:10|16810.19|16730.19|16811.73|16731.73|16811.73|16731.73|16810.11|16730.11|10
1722495680000|2024-08-01 07:01:20|16811.59|16731.59|16811.54|16731.54|16811.63|16731.63|16811.04|16731.04|10
1722495690000|2024-08-01 07:01:30|16811.04|16731.04|16812.02|16732.02|16812.02|16732.02|16811.04|16731.04|10
1722495700000|2024-08-01 07:01:40|16812.22|16732.22|16813.41|16733.41|16813.41|16733.41|16812.22|16732.22|9
1722495710000|2024-08-01 07:01:50|16813.82|16733.82|16816.44|16736.44|16816.78|16736.78|16813.82|16733.82|10
1722495720000|2024-08-01 07:02:00|16816.36|16736.36|16816.39|16736.39|16816.39|16736.39|16815.58|16735.58|10
1722495730000|2024-08-01 07:02:10|16816.42|16736.42|16815.75|16735.75|16816.44|16736.44|16815.31|16735.31|9
1722495740000|2024-08-01 07:02:20|16815.99|16735.99|16811.87|16731.87|16815.99|16735.99|16811.87|16731.87|10
1722495750000|2024-08-01 07:02:30|16811.45|16731.45|16808.55|16728.55|16811.49|16731.49|16808.4|16728.4|10
1722495760000|2024-08-01 07:02:40|16808.58|16728.58|16805.74|16725.74|16808.58|16728.58|16805.74|16725.74|9
1722495770000|2024-08-01 07:02:50|16805.51|16725.51|16804.5|16724.5|16805.51|16725.51|16804.5|16724.5|10
1722495780000|2024-08-01 07:03:00|16804.67|16724.67|16804.25|16724.25|16804.67|16724.67|16803.74|16723.74|10
1722495790000|2024-08-01 07:03:10|16804.26|16724.26|16805.39|16725.39|16805.39|16725.39|16803.46|16723.46|10
1722495800000|2024-08-01 07:03:20|16805.4|16725.4|16807.47|16727.47|16807.47|16727.47|16805.4|16725.4|10
1722495810000|2024-08-01 07:03:30|16807.7|16727.7|16808.16|16728.16|16808.16|16728.16|16807.7|16727.7|7
1722495820000|2024-08-01 07:03:40|16808.21|16728.21|16810.22|16730.22|16810.22|16730.22|16808.21|16728.21|10
1722495830000|2024-08-01 07:03:50|16810.72|16730.72|16810.9|16730.9|16810.9|16730.9|16810.04|16730.04|10
1722495840000|2024-08-01 07:04:00|16810.57|16730.57|16810.18|16730.18|16810.73|16730.73|16810.04|16730.04|9
1722495850000|2024-08-01 07:04:10|16810.26|16730.26|16810.01|16730.01|16810.26|16730.26|16809.54|16729.54|10
1722495860000|2024-08-01 07:04:20|16809.44|16729.44|16808.64|16728.64|16809.44|16729.44|16808.64|16728.64|10
1722495870000|2024-08-01 07:04:30|16808.68|16728.68|16812.33|16732.33|16812.33|16732.33|16808.18|16728.18|10
1722495880000|2024-08-01 07:04:40|16812.22|16732.22|16812.92|16732.92|16812.92|16732.92|16812.19|16732.19|9
1722495890000|2024-08-01 07:04:50|16812.87|16732.87|16812.95|16732.95|16813.66|16733.66|16812.87|16732.87|10
1722495900000|2024-08-01 07:05:00|16812.94|16732.94|16813.87|16733.87|16813.87|16733.87|16811|16731|10
1722495910000|2024-08-01 07:05:10|16818.07|16738.07|16825.33|16745.33|16825.33|16745.33|16814.98|16734.98|10
1722495920000|2024-08-01 07:05:20|16827.91|16747.91|16834.52|16754.52|16834.83|16754.83|16827.91|16747.91|10
1722495930000|2024-08-01 07:05:30|16834.15|16754.15|16834.71|16754.71|16835.36|16755.36|16833.83|16753.83|10
1722495940000|2024-08-01 07:05:40|16834.26|16754.26|16836.74|16756.74|16836.74|16756.74|16834.06|16754.06|10
1722495950000|2024-08-01 07:05:50|16836.63|16756.63|16837.96|16757.96|16837.96|16757.96|16836.52|16756.52|9
1722495960000|2024-08-01 07:06:00|16837.91|16757.91|16838.57|16758.57|16838.57|16758.57|16837.8|16757.8|10
1722495970000|2024-08-01 07:06:10|16838.66|16758.66|16836.33|16756.33|16838.66|16758.66|16836.33|16756.33|10
1722495980000|2024-08-01 07:06:20|16836.63|16756.63|16835.97|16755.97|16836.99|16756.99|16835.49|16755.49|10
1722495990000|2024-08-01 07:06:30|16836.72|16756.72|16840.19|16760.19|16840.19|16760.19|16836.72|16756.72|10
1722496000000|2024-08-01 07:06:40|16840.21|16760.21|16840.91|16760.91|16841.34|16761.34|16840.21|16760.21|10
1722496010000|2024-08-01 07:06:50|16841.32|16761.32|16841.02|16761.02|16841.32|16761.32|16840|16760|10
1722496020000|2024-08-01 07:07:00|16841.26|16761.26|16844.25|16764.25|16844.25|16764.25|16841.01|16761.01|10
1722496030000|2024-08-01 07:07:10|16844.42|16764.42|16843.08|16763.08|16844.56|16764.56|16843.08|16763.08|10
1722496040000|2024-08-01 07:07:20|16843.02|16763.02|16844.58|16764.58|16844.58|16764.58|16843.02|16763.02|10
1722496050000|2024-08-01 07:07:30|16844.63|16764.63|16845.35|16765.35|16845.35|16765.35|16844.63|16764.63|10
1722496060000|2024-08-01 07:07:40|16845.39|16765.39|16846.63|16766.63|16846.83|16766.83|16845.11|16765.11|10
1722496070000|2024-08-01 07:07:50|16846.4|16766.4|16845.98|16765.98|16846.66|16766.66|16845.97|16765.97|9
1722496080000|2024-08-01 07:08:00|16846.13|16766.13|16844.6|16764.6|16846.13|16766.13|16844.36|16764.36|10
1722496090000|2024-08-01 07:08:10|16844.62|16764.62|16844.87|16764.87|16845.03|16765.03|16844.58|16764.58|10
1722496100000|2024-08-01 07:08:20|16845.13|16765.13|16846.11|16766.11|16846.17|16766.17|16844.98|16764.98|9
1722496110000|2024-08-01 07:08:30|16846.2|16766.2|16845.89|16765.89|16846.2|16766.2|16845.8|16765.8|9
1722496120000|2024-08-01 07:08:40|16845.87|16765.87|16846.03|16766.03|16846.17|16766.17|16845.87|16765.87|10
1722496130000|2024-08-01 07:08:50|16846.61|16766.61|16849.48|16769.48|16849.48|16769.48|16846.61|16766.61|10
1722496140000|2024-08-01 07:09:00|16849.63|16769.63|16849.06|16769.06|16849.79|16769.79|16849.06|16769.06|10
1722496150000|2024-08-01 07:09:10|16849.17|16769.17|16849.02|16769.02|16849.27|16769.27|16848.81|16768.81|9
1722496160000|2024-08-01 07:09:20|16849.06|16769.06|16851.23|16771.23|16851.25|16771.25|16849.06|16769.06|10
1722496170000|2024-08-01 07:09:30|16851.42|16771.42|16849.18|16769.18|16851.42|16771.42|16849.18|16769.18|10
1722496180000|2024-08-01 07:09:40|16848.97|16768.97|16848.25|16768.25|16849.02|16769.02|16847.42|16767.42|10
1722496190000|2024-08-01 07:09:50|16848.18|16768.18|16849.24|16769.24|16849.24|16769.24|16848.09|16768.09|10
1722496200000|2024-08-01 07:10:00|16850.16|16770.16|16850.97|16770.97|16851.69|16771.69|16850.16|16770.16|10
1722496210000|2024-08-01 07:10:10|16850.99|16770.99|16850.54|16770.54|16851.32|16771.32|16850.43|16770.43|10
1722496220000|2024-08-01 07:10:20|16850.36|16770.36|16848.4|16768.4|16850.36|16770.36|16848.4|16768.4|10
1722496230000|2024-08-01 07:10:30|16848.72|16768.72|16849.34|16769.34|16849.34|16769.34|16848.12|16768.12|9
1722496240000|2024-08-01 07:10:40|16849.75|16769.75|16849.65|16769.65|16849.88|16769.88|16849.27|16769.27|10
1722496250000|2024-08-01 07:10:50|16849.66|16769.66|16849.15|16769.15|16849.77|16769.77|16849.15|16769.15|9
1722496260000|2024-08-01 07:11:00|16849.17|16769.17|16849.98|16769.98|16849.98|16769.98|16848.83|16768.83|10
1722496270000|2024-08-01 07:11:10|16850.07|16770.07|16850.55|16770.55|16850.66|16770.66|16850.01|16770.01|9
1722496280000|2024-08-01 07:11:20|16850.69|16770.69|16851.02|16771.02|16851.02|16771.02|16850.22|16770.22|10
1722496290000|2024-08-01 07:11:30|16851.13|16771.13|16851.44|16771.44|16851.61|16771.61|16851.13|16771.13|8
1722496300000|2024-08-01 07:11:40|16851.32|16771.32|16853.5|16773.5|16853.5|16773.5|16851.22|16771.22|9
1722496310000|2024-08-01 07:11:50|16853.84|16773.84|16856.45|16776.45|16856.52|16776.52|16853.84|16773.84|10
1722496320000|2024-08-01 07:12:00|16856.13|16776.13|16858.43|16778.43|16858.58|16778.58|16856.13|16776.13|10
1722496330000|2024-08-01 07:12:10|16858.51|16778.51|16860.65|16780.65|16860.65|16780.65|16858.51|16778.51|10
1722496340000|2024-08-01 07:12:20|16860.85|16780.85|16860.91|16780.91|16860.96|16780.96|16860.77|16780.77|9
1722496350000|2024-08-01 07:12:30|16860.98|16780.98|16861.77|16781.77|16862|16782|16860.98|16780.98|10
1722496360000|2024-08-01 07:12:40|16861.76|16781.76|16863.43|16783.43|16863.49|16783.49|16861.63|16781.63|10
1722496370000|2024-08-01 07:12:50|16863.45|16783.45|16867.31|16787.31|16867.31|16787.31|16863.45|16783.45|10
1722496380000|2024-08-01 07:13:00|16867.37|16787.37|16869.45|16789.45|16869.5|16789.5|16867.19|16787.19|10
1722496390000|2024-08-01 07:13:10|16869.32|16789.32|16869.12|16789.12|16869.67|16789.67|16869.12|16789.12|8
1722496400000|2024-08-01 07:13:20|16869.09|16789.09|16871.19|16791.19|16871.68|16791.68|16869.09|16789.09|10
1722496410000|2024-08-01 07:13:30|16871.4|16791.4|16870.83|16790.83|16871.45|16791.45|16870.83|16790.83|9
1722496420000|2024-08-01 07:13:40|16870.77|16790.77|16870.37|16790.37|16871.26|16791.26|16870.36|16790.36|10
1722496430000|2024-08-01 07:13:50|16870.05|16790.05|16870.24|16790.24|16870.66|16790.66|16869.6|16789.6|10
1722496440000|2024-08-01 07:14:00|16870.1|16790.1|16871.02|16791.02|16871.02|16791.02|16869.48|16789.48|10
1722496450000|2024-08-01 07:14:10|16871.1|16791.1|16868.93|16788.93|16871.1|16791.1|16868.78|16788.78|10
1722496460000|2024-08-01 07:14:20|16868.64|16788.64|16870.38|16790.38|16870.51|16790.51|16868.64|16788.64|10
1722496470000|2024-08-01 07:14:30|16870.44|16790.44|16872.48|16792.48|16872.48|16792.48|16870.44|16790.44|10
1722496480000|2024-08-01 07:14:40|16872.61|16792.61|16872.49|16792.49|16872.76|16792.76|16872.49|16792.49|9
1722496490000|2024-08-01 07:14:50|16872.47|16792.47|16870.02|16790.02|16872.47|16792.47|16870.02|16790.02|9
1722496500000|2024-08-01 07:15:00|16870.4|16790.4|16867.2|16787.2|16870.4|16790.4|16867.2|16787.2|10
1722496510000|2024-08-01 07:15:10|16866.71|16786.71|16866.02|16786.02|16866.71|16786.71|16865.45|16785.45|8
1722496520000|2024-08-01 07:15:20|16865.7|16785.7|16864.93|16784.93|16865.85|16785.85|16864.93|16784.93|10
1722496530000|2024-08-01 07:15:30|16864.92|16784.92|16863.79|16783.79|16864.92|16784.92|16863.79|16783.79|9
1722496540000|2024-08-01 07:15:40|16862.97|16782.97|16862.49|16782.49|16863.07|16783.07|16862.49|16782.49|10
1722496550000|2024-08-01 07:15:50|16862.59|16782.59|16863.33|16783.33|16863.33|16783.33|16861.89|16781.89|9
1722496560000|2024-08-01 07:16:00|16862.95|16782.95|16866.18|16786.18|16866.18|16786.18|16862.95|16782.95|9
1722496570000|2024-08-01 07:16:10|16867.61|16787.61|16870.06|16790.06|16870.06|16790.06|16867.61|16787.61|10
1722496580000|2024-08-01 07:16:20|16870.1|16790.1|16870.8|16790.8|16870.8|16790.8|16869.07|16789.07|10
1722496590000|2024-08-01 07:16:30|16870.98|16790.98|16871.5|16791.5|16871.63|16791.63|16870.77|16790.77|10
1722496600000|2024-08-01 07:16:40|16871.46|16791.46|16872.24|16792.24|16872.26|16792.26|16871.42|16791.42|10
1722496610000|2024-08-01 07:16:50|16872.51|16792.51|16873.69|16793.69|16873.69|16793.69|16872.51|16792.51|9
1722496620000|2024-08-01 07:17:00|16873.67|16793.67|16874.56|16794.56|16874.74|16794.74|16873.67|16793.67|10
1722496630000|2024-08-01 07:17:10|16875.1|16795.1|16875.12|16795.12|16875.5|16795.5|16873.9|16793.9|10
1722496640000|2024-08-01 07:17:20|16875.55|16795.55|16874.53|16794.53|16875.55|16795.55|16874.53|16794.53|10
1722496650000|2024-08-01 07:17:30|16874.4|16794.4|16871.68|16791.68|16874.46|16794.46|16871.68|16791.68|10
1722496660000|2024-08-01 07:17:40|16871.55|16791.55|16870.61|16790.61|16871.55|16791.55|16870.03|16790.03|10
1722496670000|2024-08-01 07:17:50|16870.69|16790.69|16868.57|16788.57|16870.72|16790.72|16868.57|16788.57|9
1722496680000|2024-08-01 07:18:00|16868.39|16788.39|16867.53|16787.53|16868.39|16788.39|16867.3|16787.3|10
1722496690000|2024-08-01 07:18:10|16866.66|16786.66|16867.02|16787.02|16867.25|16787.25|16866.17|16786.17|10
1722496700000|2024-08-01 07:18:20|16866.79|16786.79|16864.98|16784.98|16866.79|16786.79|16864.93|16784.93|10
1722496710000|2024-08-01 07:18:30|16864.87|16784.87|16864.57|16784.57|16864.87|16784.87|16864.35|16784.35|10
1722496720000|2024-08-01 07:18:40|16864.52|16784.52|16864.72|16784.72|16864.72|16784.72|16864.06|16784.06|10
1722496730000|2024-08-01 07:18:50|16865.06|16785.06|16861.7|16781.7|16865.27|16785.27|16861.7|16781.7|10
1722496740000|2024-08-01 07:19:00|16861.33|16781.33|16859.17|16779.17|16861.33|16781.33|16858.56|16778.56|10
1722496750000|2024-08-01 07:19:10|16859.81|16779.81|16859.05|16779.05|16859.9|16779.9|16859.05|16779.05|10
1722496760000|2024-08-01 07:19:20|16858.89|16778.89|16858.59|16778.59|16858.89|16778.89|16858.34|16778.34|10
1722496770000|2024-08-01 07:19:30|16858.29|16778.29|16858.58|16778.58|16858.61|16778.61|16857.46|16777.46|10
1722496780000|2024-08-01 07:19:40|16858.81|16778.81|16861.7|16781.7|16861.7|16781.7|16858.81|16778.81|9
1722496790000|2024-08-01 07:19:50|16861.85|16781.85|16859.61|16779.61|16862.1|16782.1|16859.61|16779.61|10
1722496800000|2024-08-01 07:20:00|16859.63|16779.63|16857.46|16777.46|16859.63|16779.63|16857.46|16777.46|9
1722496810000|2024-08-01 07:20:10|16857.62|16777.62|16857.63|16777.63|16857.95|16777.95|16856.89|16776.89|10
1722496820000|2024-08-01 07:20:20|16857.57|16777.57|16855.86|16775.86|16858.35|16778.35|16855.86|16775.86|9
1722496830000|2024-08-01 07:20:30|16855.63|16775.63|16854.9|16774.9|16855.63|16775.63|16854.16|16774.16|10
1722496840000|2024-08-01 07:20:40|16854.25|16774.25|16853.56|16773.56|16854.29|16774.29|16853.36|16773.36|10
1722496850000|2024-08-01 07:20:50|16853.76|16773.76|16850.45|16770.45|16854.62|16774.62|16850.45|16770.45|10
1722496860000|2024-08-01 07:21:00|16850.4|16770.4|16850.88|16770.88|16851.13|16771.13|16850.25|16770.25|10
1722496870000|2024-08-01 07:21:10|16850.92|16770.92|16849.74|16769.74|16850.92|16770.92|16849.74|16769.74|9
1722496880000|2024-08-01 07:21:20|16849.51|16769.51|16848.63|16768.63|16849.51|16769.51|16848.47|16768.47|10
1722496890000|2024-08-01 07:21:30|16848.79|16768.79|16848.56|16768.56|16848.98|16768.98|16848.26|16768.26|10
1722496900000|2024-08-01 07:21:40|16848.54|16768.54|16848.55|16768.55|16848.68|16768.68|16847|16767|9
1722496910000|2024-08-01 07:21:50|16848.53|16768.53|16846.74|16766.74|16848.68|16768.68|16846.74|16766.74|10
1722496920000|2024-08-01 07:22:00|16846.62|16766.62|16847.19|16767.19|16847.39|16767.39|16846.62|16766.62|10
1722496930000|2024-08-01 07:22:10|16847.23|16767.23|16847.18|16767.18|16847.65|16767.65|16847.18|16767.18|10
1722496940000|2024-08-01 07:22:20|16847.25|16767.25|16847.07|16767.07|16847.62|16767.62|16847.03|16767.03|9
1722496950000|2024-08-01 07:22:30|16847.05|16767.05|16845.52|16765.52|16847.22|16767.22|16845.52|16765.52|9
1722496960000|2024-08-01 07:22:40|16845|16765|16844.21|16764.21|16845|16765|16844.21|16764.21|9
1722496970000|2024-08-01 07:22:50|16844.2|16764.2|16843.9|16763.9|16844.35|16764.35|16843.9|16763.9|9
1722496980000|2024-08-01 07:23:00|16843.95|16763.95|16845.38|16765.38|16845.38|16765.38|16842.89|16762.89|10
1722496990000|2024-08-01 07:23:10|16845.54|16765.54|16845.92|16765.92|16845.92|16765.92|16845.54|16765.54|9
1722497000000|2024-08-01 07:23:20|16846.05|16766.05|16845.77|16765.77|16846.09|16766.09|16845.77|16765.77|7
1722497010000|2024-08-01 07:23:30|16845.39|16765.39|16846.09|16766.09|16846.17|16766.17|16845.39|16765.39|8
1722497020000|2024-08-01 07:23:40|16846.15|16766.15|16846.66|16766.66|16846.77|16766.77|16846.12|16766.12|8
1722497030000|2024-08-01 07:23:50|16846.7|16766.7|16845.86|16765.86|16847.53|16767.53|16845.86|16765.86|10
1722497040000|2024-08-01 07:24:00|16845.82|16765.82|16845.95|16765.95|16846.11|16766.11|16845.68|16765.68|9
1722497050000|2024-08-01 07:24:10|16845.64|16765.64|16844.5|16764.5|16845.99|16765.99|16844.5|16764.5|9
1722497060000|2024-08-01 07:24:20|16844.24|16764.24|16842.35|16762.35|16844.24|16764.24|16842.35|16762.35|9
1722497070000|2024-08-01 07:24:30|16842.32|16762.32|16842.46|16762.46|16842.46|16762.46|16841.75|16761.75|8
1722497080000|2024-08-01 07:24:40|16842.42|16762.42|16842.21|16762.21|16842.42|16762.42|16842.06|16762.06|9
1722497090000|2024-08-01 07:24:50|16841.82|16761.82|16841.52|16761.52|16841.99|16761.99|16841.52|16761.52|10
1722497100000|2024-08-01 07:25:00|16841.47|16761.47|16843.1|16763.1|16843.1|16763.1|16841.43|16761.43|10
1722497110000|2024-08-01 07:25:10|16843.2|16763.2|16841.7|16761.7|16843.68|16763.68|16841.7|16761.7|10
1722497120000|2024-08-01 07:25:20|16841.56|16761.56|16842.79|16762.79|16842.79|16762.79|16841.41|16761.41|9
1722497130000|2024-08-01 07:25:30|16843|16763|16843.58|16763.58|16843.94|16763.94|16843|16763|9
1722497140000|2024-08-01 07:25:40|16843.54|16763.54|16842.47|16762.47|16843.83|16763.83|16842.47|16762.47|10
1722497150000|2024-08-01 07:25:50|16842.4|16762.4|16841.14|16761.14|16842.4|16762.4|16841.14|16761.14|10
1722497160000|2024-08-01 07:26:00|16840.75|16760.75|16839.92|16759.92|16840.75|16760.75|16839.92|16759.92|10
1722497170000|2024-08-01 07:26:10|16839.99|16759.99|16838.14|16758.14|16839.99|16759.99|16838.1|16758.1|9
1722497180000|2024-08-01 07:26:20|16838.11|16758.11|16837.83|16757.83|16838.11|16758.11|16837.41|16757.41|10
1722497190000|2024-08-01 07:26:30|16837.86|16757.86|16839.51|16759.51|16839.57|16759.57|16837.38|16757.38|10
1722497200000|2024-08-01 07:26:40|16839.53|16759.53|16839.42|16759.42|16839.53|16759.53|16839.18|16759.18|9
1722497210000|2024-08-01 07:26:50|16839.65|16759.65|16839.95|16759.95|16839.99|16759.99|16839.36|16759.36|10
1722497220000|2024-08-01 07:27:00|16839.93|16759.93|16839.85|16759.85|16840.03|16760.03|16839.78|16759.78|9
1722497230000|2024-08-01 07:27:10|16840.16|16760.16|16839.68|16759.68|16840.48|16760.48|16839.55|16759.55|10
1722497240000|2024-08-01 07:27:20|16839.71|16759.71|16839.56|16759.56|16839.72|16759.72|16839.5|16759.5|9
1722497250000|2024-08-01 07:27:30|16839.8|16759.8|16839.26|16759.26|16839.8|16759.8|16838.78|16758.78|10
1722497260000|2024-08-01 07:27:40|16839.47|16759.47|16841.01|16761.01|16841.01|16761.01|16839.46|16759.46|9
1722497270000|2024-08-01 07:27:50|16841.04|16761.04|16842.46|16762.46|16842.61|16762.61|16841.03|16761.03|10
1722497280000|2024-08-01 07:28:00|16842.97|16762.97|16843.95|16763.95|16844.16|16764.16|16842.96|16762.96|10
1722497290000|2024-08-01 07:28:10|16843.49|16763.49|16843.28|16763.28|16843.49|16763.49|16842.84|16762.84|9
1722497300000|2024-08-01 07:28:20|16843.4|16763.4|16841.95|16761.95|16843.4|16763.4|16841.86|16761.86|9
1722497310000|2024-08-01 07:28:30|16841.81|16761.81|16843.06|16763.06|16843.06|16763.06|16841.81|16761.81|10
1722497320000|2024-08-01 07:28:40|16842.9|16762.9|16842.45|16762.45|16842.9|16762.9|16842.45|16762.45|10
1722497330000|2024-08-01 07:28:50|16842.19|16762.19|16841.92|16761.92|16842.19|16762.19|16841.92|16761.92|9
1722497340000|2024-08-01 07:29:00|16841.97|16761.97|16841.75|16761.75|16842.03|16762.03|16841.64|16761.64|10
1722497350000|2024-08-01 07:29:10|16842.19|16762.19|16842.63|16762.63|16842.71|16762.71|16842.19|16762.19|9
1722497360000|2024-08-01 07:29:20|16842.85|16762.85|16843.18|16763.18|16843.18|16763.18|16842.81|16762.81|10
1722497370000|2024-08-01 07:29:30|16842.81|16762.81|16843.56|16763.56|16843.56|16763.56|16842.8|16762.8|10
1722497380000|2024-08-01 07:29:40|16843.67|16763.67|16845.81|16765.81|16845.83|16765.83|16843.67|16763.67|9
1722497390000|2024-08-01 07:29:50|16845.79|16765.79|16844.45|16764.45|16845.79|16765.79|16844.45|16764.45|10
1722497400000|2024-08-01 07:30:00|16844.46|16764.46|16844.69|16764.69|16844.97|16764.97|16844.46|16764.46|9
1722497410000|2024-08-01 07:30:10|16844.7|16764.7|16844.84|16764.84|16844.84|16764.84|16844.64|16764.64|10
1722497420000|2024-08-01 07:30:20|16844.39|16764.39|16838.17|16758.17|16844.39|16764.39|16838.17|16758.17|10
1722497430000|2024-08-01 07:30:30|16838.28|16758.28|16837.75|16757.75|16838.57|16758.57|16837.24|16757.24|9
1722497440000|2024-08-01 07:30:40|16838.53|16758.53|16838.53|16758.53|16839.84|16759.84|16838.53|16758.53|10
1722497450000|2024-08-01 07:30:50|16838.54|16758.54|16838.18|16758.18|16838.55|16758.55|16838.06|16758.06|10
1722497460000|2024-08-01 07:31:00|16838.28|16758.28|16838.07|16758.07|16838.35|16758.35|16838.07|16758.07|10
1722497470000|2024-08-01 07:31:10|16838.05|16758.05|16836.69|16756.69|16838.05|16758.05|16836.69|16756.69|10
1722497480000|2024-08-01 07:31:20|16836.68|16756.68|16833.59|16753.59|16836.68|16756.68|16833.59|16753.59|10
1722497490000|2024-08-01 07:31:30|16833.53|16753.53|16831.7|16751.7|16833.56|16753.56|16831.7|16751.7|10
1722497500000|2024-08-01 07:31:40|16831.61|16751.61|16825.68|16745.68|16831.61|16751.61|16825.68|16745.68|10
1722497510000|2024-08-01 07:31:50|16825|16745|16825.14|16745.14|16825.14|16745.14|16824.04|16744.04|9
1722497520000|2024-08-01 07:32:00|16825.23|16745.23|16825.78|16745.78|16825.9|16745.9|16825.23|16745.23|10
1722497530000|2024-08-01 07:32:10|16826.34|16746.34|16828.04|16748.04|16828.04|16748.04|16826.34|16746.34|10
1722497540000|2024-08-01 07:32:20|16828.11|16748.11|16830.87|16750.87|16830.92|16750.92|16828.11|16748.11|10
1722497550000|2024-08-01 07:32:30|16831.69|16751.69|16834.01|16754.01|16834.01|16754.01|16831.69|16751.69|10
1722497560000|2024-08-01 07:32:40|16834.68|16754.68|16836.52|16756.52|16836.52|16756.52|16834.68|16754.68|9
1722497570000|2024-08-01 07:32:50|16837.1|16757.1|16838.95|16758.95|16839.15|16759.15|16837.1|16757.1|10
1722497580000|2024-08-01 07:33:00|16838.98|16758.98|16840|16760|16840.02|16760.02|16838.98|16758.98|9
1722497590000|2024-08-01 07:33:10|16840.03|16760.03|16840.98|16760.98|16841.03|16761.03|16840.03|16760.03|9
1722497600000|2024-08-01 07:33:20|16841.24|16761.24|16840.66|16760.66|16841.24|16761.24|16840.66|16760.66|7
1722497610000|2024-08-01 07:33:30|16840.42|16760.42|16840.26|16760.26|16840.5|16760.5|16839.97|16759.97|10
1722497620000|2024-08-01 07:33:40|16840.3|16760.3|16838.8|16758.8|16840.3|16760.3|16838.8|16758.8|9
1722497630000|2024-08-01 07:33:50|16838.95|16758.95|16838|16758|16839.2|16759.2|16838|16758|10
1722497640000|2024-08-01 07:34:00|16838.04|16758.04|16840.46|16760.46|16840.46|16760.46|16838.04|16758.04|9
1722497650000|2024-08-01 07:34:10|16840.25|16760.25|16840.41|16760.41|16840.65|16760.65|16840.17|16760.17|10
1722497660000|2024-08-01 07:34:20|16840.35|16760.35|16839.48|16759.48|16840.35|16760.35|16839.35|16759.35|9
1722497670000|2024-08-01 07:34:30|16839.25|16759.25|16840.56|16760.56|16840.56|16760.56|16839.13|16759.13|10
1722497680000|2024-08-01 07:34:40|16840.63|16760.63|16841.21|16761.21|16841.58|16761.58|16840.63|16760.63|10
1722497690000|2024-08-01 07:34:50|16841.23|16761.23|16841.89|16761.89|16842.35|16762.35|16841.22|16761.22|10
1722497700000|2024-08-01 07:35:00|16841.64|16761.64|16840.06|16760.06|16841.64|16761.64|16840.06|16760.06|8
1722497710000|2024-08-01 07:35:10|16840.17|16760.17|16840.64|16760.64|16840.7|16760.7|16840.15|16760.15|9
1722497720000|2024-08-01 07:35:20|16840.74|16760.74|16840.52|16760.52|16841.02|16761.02|16840.5|16760.5|9
1722497730000|2024-08-01 07:35:30|16840.56|16760.56|16841.63|16761.63|16841.97|16761.97|16840.56|16760.56|10
1722497740000|2024-08-01 07:35:40|16841.46|16761.46|16843.47|16763.47|16843.47|16763.47|16841.03|16761.03|10
1722497750000|2024-08-01 07:35:50|16843.95|16763.95|16842.84|16762.84|16844.12|16764.12|16842.84|16762.84|9
1722497760000|2024-08-01 07:36:00|16842.83|16762.83|16841.83|16761.83|16842.83|16762.83|16841.83|16761.83|10
1722497770000|2024-08-01 07:36:10|16841.28|16761.28|16839.9|16759.9|16841.28|16761.28|16839.56|16759.56|10
1722497780000|2024-08-01 07:36:20|16839.68|16759.68|16838.19|16758.19|16839.68|16759.68|16838.15|16758.15|8
1722497790000|2024-08-01 07:36:30|16837.8|16757.8|16836.09|16756.09|16837.86|16757.86|16836.09|16756.09|10
1722497800000|2024-08-01 07:36:40|16835.93|16755.93|16833.55|16753.55|16835.93|16755.93|16833.55|16753.55|10
1722497810000|2024-08-01 07:36:50|16832.83|16752.83|16830.44|16750.44|16832.83|16752.83|16830.44|16750.44|10
1722497820000|2024-08-01 07:37:00|16830.29|16750.29|16831.69|16751.69|16832.02|16752.02|16830.29|16750.29|10
1722497830000|2024-08-01 07:37:10|16831.61|16751.61|16829.52|16749.52|16831.72|16751.72|16829.52|16749.52|9
1722497840000|2024-08-01 07:37:20|16829.34|16749.34|16827.43|16747.43|16829.34|16749.34|16827.43|16747.43|10
1722497850000|2024-08-01 07:37:30|16827.48|16747.48|16828.26|16748.26|16828.41|16748.41|16827.37|16747.37|10
1722497860000|2024-08-01 07:37:40|16828.53|16748.53|16831.08|16751.08|16831.14|16751.14|16828.53|16748.53|9
1722497870000|2024-08-01 07:37:50|16831.5|16751.5|16832.6|16752.6|16832.6|16752.6|16831.43|16751.43|9
1722497880000|2024-08-01 07:38:00|16832.7|16752.7|16833.99|16753.99|16833.99|16753.99|16832.7|16752.7|9
1722497890000|2024-08-01 07:38:10|16834.05|16754.05|16834.78|16754.78|16834.78|16754.78|16834.05|16754.05|10
1722497900000|2024-08-01 07:38:20|16834.88|16754.88|16835.8|16755.8|16835.8|16755.8|16834.75|16754.75|10
1722497910000|2024-08-01 07:38:30|16835.78|16755.78|16836.95|16756.95|16836.95|16756.95|16835.76|16755.76|9
1722497920000|2024-08-01 07:38:40|16836.54|16756.54|16836.02|16756.02|16836.59|16756.59|16835.88|16755.88|8
1722497930000|2024-08-01 07:38:50|16836.06|16756.06|16835.01|16755.01|16836.06|16756.06|16834.89|16754.89|10
1722497940000|2024-08-01 07:39:00|16834.96|16754.96|16833.14|16753.14|16834.96|16754.96|16833.14|16753.14|9
1722497950000|2024-08-01 07:39:10|16833.22|16753.22|16832.48|16752.48|16833.3|16753.3|16832.48|16752.48|10
1722497960000|2024-08-01 07:39:20|16832.25|16752.25|16832.06|16752.06|16832.28|16752.28|16832.06|16752.06|9
1722497970000|2024-08-01 07:39:30|16831.96|16751.96|16831.14|16751.14|16832.13|16752.13|16831.14|16751.14|10
1722497980000|2024-08-01 07:39:40|16831.07|16751.07|16832.19|16752.19|16832.19|16752.19|16830.87|16750.87|9
1722497990000|2024-08-01 07:39:50|16831.8|16751.8|16834.37|16754.37|16834.37|16754.37|16831.78|16751.78|10
1722498000000|2024-08-01 07:40:00|16834.24|16754.24|16834.68|16754.68|16834.83|16754.83|16833.87|16753.87|10
1722498010000|2024-08-01 07:40:10|16834.91|16754.91|16838.15|16758.15|16838.15|16758.15|16834.91|16754.91|10
1722498020000|2024-08-01 07:40:20|16837.86|16757.86|16836.16|16756.16|16837.86|16757.86|16836.16|16756.16|10
1722498030000|2024-08-01 07:40:30|16836.1|16756.1|16836.01|16756.01|16836.1|16756.1|16835.74|16755.74|10
1722498040000|2024-08-01 07:40:40|16835.96|16755.96|16835.8|16755.8|16836.72|16756.72|16835.8|16755.8|10
1722498050000|2024-08-01 07:40:50|16835.65|16755.65|16834.93|16754.93|16835.92|16755.92|16834.93|16754.93|10
1722498060000|2024-08-01 07:41:00|16834.89|16754.89|16835.37|16755.37|16835.67|16755.67|16834.75|16754.75|9
1722498070000|2024-08-01 07:41:10|16835.36|16755.36|16834.81|16754.81|16835.36|16755.36|16834.79|16754.79|10
1722498080000|2024-08-01 07:41:20|16834.76|16754.76|16835.12|16755.12|16835.43|16755.43|16834.76|16754.76|10
1722498090000|2024-08-01 07:41:30|16834.85|16754.85|16834.09|16754.09|16835.02|16755.02|16834.09|16754.09|10
1722498100000|2024-08-01 07:41:40|16833.99|16753.99|16835.24|16755.24|16835.24|16755.24|16833.99|16753.99|8
1722498110000|2024-08-01 07:41:50|16835.28|16755.28|16835.81|16755.81|16836.06|16756.06|16835.28|16755.28|10
1722498120000|2024-08-01 07:42:00|16836.15|16756.15|16837.99|16757.99|16838.36|16758.36|16836.15|16756.15|9
1722498130000|2024-08-01 07:42:10|16837.97|16757.97|16836.95|16756.95|16837.97|16757.97|16836.94|16756.94|8
1722498140000|2024-08-01 07:42:20|16837.02|16757.02|16836.81|16756.81|16837.02|16757.02|16836.81|16756.81|8
1722498150000|2024-08-01 07:42:30|16837.01|16757.01|16837.94|16757.94|16837.94|16757.94|16836.99|16756.99|10
1722498160000|2024-08-01 07:42:40|16837.9|16757.9|16838.62|16758.62|16838.67|16758.67|16837.9|16757.9|9
1722498170000|2024-08-01 07:42:50|16838.93|16758.93|16838.75|16758.75|16839.16|16759.16|16838.59|16758.59|7
1722498180000|2024-08-01 07:43:00|16838.8|16758.8|16837.79|16757.79|16838.93|16758.93|16837.79|16757.79|10
1722498190000|2024-08-01 07:43:10|16837.29|16757.29|16837.79|16757.79|16837.79|16757.79|16837.16|16757.16|10
1722498200000|2024-08-01 07:43:20|16837.88|16757.88|16838.8|16758.8|16838.8|16758.8|16837.8|16757.8|9
1722498210000|2024-08-01 07:43:30|16838.46|16758.46|16839.71|16759.71|16839.88|16759.88|16838.46|16758.46|10
1722498220000|2024-08-01 07:43:40|16839.49|16759.49|16839.76|16759.76|16839.76|16759.76|16839.49|16759.49|8
1722498230000|2024-08-01 07:43:50|16839.32|16759.32|16838.3|16758.3|16839.32|16759.32|16838.3|16758.3|9
1722498240000|2024-08-01 07:44:00|16838.08|16758.08|16834.01|16754.01|16838.08|16758.08|16834.01|16754.01|10
1722498250000|2024-08-01 07:44:10|16833.84|16753.84|16834.88|16754.88|16834.88|16754.88|16833.74|16753.74|9
1722498260000|2024-08-01 07:44:20|16834.98|16754.98|16835.57|16755.57|16836.27|16756.27|16834.98|16754.98|10
1722498270000|2024-08-01 07:44:30|16835.58|16755.58|16835.83|16755.83|16836.13|16756.13|16835.11|16755.11|10
1722498280000|2024-08-01 07:44:40|16835.89|16755.89|16834.83|16754.83|16836.4|16756.4|16834.83|16754.83|10
1722498290000|2024-08-01 07:44:50|16834.16|16754.16|16833.58|16753.58|16834.45|16754.45|16833.43|16753.43|9
1722498300000|2024-08-01 07:45:00|16833.73|16753.73|16834.08|16754.08|16834.2|16754.2|16833.73|16753.73|9
1722498310000|2024-08-01 07:45:10|16834.1|16754.1|16836.48|16756.48|16836.48|16756.48|16834.1|16754.1|10
1722498320000|2024-08-01 07:45:20|16836.57|16756.57|16835.58|16755.58|16836.82|16756.82|16835.58|16755.58|10
1722498330000|2024-08-01 07:45:30|16835.54|16755.54|16834.76|16754.76|16835.54|16755.54|16834.73|16754.73|9
1722498340000|2024-08-01 07:45:40|16834.92|16754.92|16836.19|16756.19|16836.19|16756.19|16834.92|16754.92|10
1722498350000|2024-08-01 07:45:50|16836.46|16756.46|16836.6|16756.6|16836.75|16756.75|16836.29|16756.29|10
1722498360000|2024-08-01 07:46:00|16836.67|16756.67|16836.15|16756.15|16836.77|16756.77|16836.15|16756.15|10
1722498370000|2024-08-01 07:46:10|16836.37|16756.37|16834.54|16754.54|16836.37|16756.37|16834.54|16754.54|10
1722498380000|2024-08-01 07:46:20|16834.19|16754.19|16834.49|16754.49|16834.49|16754.49|16834.07|16754.07|10
1722498390000|2024-08-01 07:46:30|16834.28|16754.28|16836.32|16756.32|16836.32|16756.32|16834.17|16754.17|10
1722498400000|2024-08-01 07:46:40|16836.44|16756.44|16838.79|16758.79|16838.79|16758.79|16836.32|16756.32|10
1722498410000|2024-08-01 07:46:50|16839.4|16759.4|16842.06|16762.06|16842.06|16762.06|16839.4|16759.4|9
1722498420000|2024-08-01 07:47:00|16842.13|16762.13|16845.36|16765.36|16845.43|16765.43|16842.13|16762.13|10
1722498430000|2024-08-01 07:47:10|16845.4|16765.4|16843.95|16763.95|16845.4|16765.4|16843.84|16763.84|10
1722498440000|2024-08-01 07:47:20|16844.2|16764.2|16843.03|16763.03|16844.28|16764.28|16843.03|16763.03|10
1722498450000|2024-08-01 07:47:30|16842.9|16762.9|16843.35|16763.35|16843.54|16763.54|16842.69|16762.69|10
1722498460000|2024-08-01 07:47:40|16843.08|16763.08|16843.87|16763.87|16843.87|16763.87|16843.08|16763.08|9
1722498470000|2024-08-01 07:47:50|16843.91|16763.91|16839.92|16759.92|16843.91|16763.91|16839.92|16759.92|10
1722498480000|2024-08-01 07:48:00|16840.26|16760.26|16838.86|16758.86|16840.29|16760.29|16838.86|16758.86|10
1722498490000|2024-08-01 07:48:10|16838.81|16758.81|16836.73|16756.73|16838.81|16758.81|16836.73|16756.73|10
1722498500000|2024-08-01 07:48:20|16836.36|16756.36|16836.87|16756.87|16837.15|16757.15|16836.36|16756.36|10
1722498510000|2024-08-01 07:48:30|16836.81|16756.81|16837.31|16757.31|16837.31|16757.31|16836.06|16756.06|10
1722498520000|2024-08-01 07:48:40|16837.43|16757.43|16838.75|16758.75|16838.85|16758.85|16837.43|16757.43|10
1722498530000|2024-08-01 07:48:50|16838.8|16758.8|16839.48|16759.48|16839.48|16759.48|16838.8|16758.8|10
1722498540000|2024-08-01 07:49:00|16839.54|16759.54|16839.23|16759.23|16840.17|16760.17|16839.23|16759.23|8
1722498550000|2024-08-01 07:49:10|16838.84|16758.84|16836.53|16756.53|16838.84|16758.84|16836.53|16756.53|10
1722498560000|2024-08-01 07:49:20|16836.48|16756.48|16835.69|16755.69|16836.54|16756.54|16835.69|16755.69|10
1722498570000|2024-08-01 07:49:30|16835.39|16755.39|16834.32|16754.32|16835.5|16755.5|16834.32|16754.32|10
1722498580000|2024-08-01 07:49:40|16834.22|16754.22|16834.15|16754.15|16834.22|16754.22|16833.91|16753.91|10
1722498590000|2024-08-01 07:49:50|16834.22|16754.22|16834.17|16754.17|16834.49|16754.49|16834.14|16754.14|9
1722498600000|2024-08-01 07:50:00|16834.03|16754.03|16832.59|16752.59|16834.78|16754.78|16832.59|16752.59|10
1722498610000|2024-08-01 07:50:10|16833.53|16753.53|16834.58|16754.58|16834.77|16754.77|16833.53|16753.53|10
1722498620000|2024-08-01 07:50:20|16834.53|16754.53|16834.02|16754.02|16834.53|16754.53|16833.94|16753.94|10
1722498630000|2024-08-01 07:50:30|16834.04|16754.04|16833.83|16753.83|16834.61|16754.61|16833.76|16753.76|10
1722498640000|2024-08-01 07:50:40|16834.05|16754.05|16834.3|16754.3|16834.55|16754.55|16834.05|16754.05|10
1722498650000|2024-08-01 07:50:50|16834.35|16754.35|16836.56|16756.56|16836.56|16756.56|16834.03|16754.03|10
1722498660000|2024-08-01 07:51:00|16836.66|16756.66|16838.6|16758.6|16838.6|16758.6|16836.62|16756.62|10
1722498670000|2024-08-01 07:51:10|16838.83|16758.83|16839.09|16759.09|16839.16|16759.16|16838.83|16758.83|10
1722498680000|2024-08-01 07:51:20|16839.05|16759.05|16840.62|16760.62|16840.62|16760.62|16839.05|16759.05|10
1722498690000|2024-08-01 07:51:30|16841.07|16761.07|16842.14|16762.14|16842.61|16762.61|16841.07|16761.07|10
1722498700000|2024-08-01 07:51:40|16841.72|16761.72|16839.07|16759.07|16841.72|16761.72|16839.07|16759.07|10
1722498710000|2024-08-01 07:51:50|16838.87|16758.87|16838.09|16758.09|16839.24|16759.24|16838.09|16758.09|9
1722498720000|2024-08-01 07:52:00|16837.99|16757.99|16838.12|16758.12|16838.17|16758.17|16837.76|16757.76|10
1722498730000|2024-08-01 07:52:10|16838.14|16758.14|16838.39|16758.39|16838.42|16758.42|16838.14|16758.14|10
1722498740000|2024-08-01 07:52:20|16838.18|16758.18|16838.19|16758.19|16838.4|16758.4|16837.39|16757.39|10
1722498750000|2024-08-01 07:52:30|16838.23|16758.23|16837.47|16757.47|16838.23|16758.23|16836.92|16756.92|10
1722498760000|2024-08-01 07:52:40|16837.57|16757.57|16838.27|16758.27|16838.27|16758.27|16837.35|16757.35|9
1722498770000|2024-08-01 07:52:50|16838.41|16758.41|16837.58|16757.58|16839.03|16759.03|16837.58|16757.58|10
1722498780000|2024-08-01 07:53:00|16837.04|16757.04|16835.54|16755.54|16837.04|16757.04|16835.54|16755.54|10
1722498790000|2024-08-01 07:53:10|16835.34|16755.34|16836.16|16756.16|16836.16|16756.16|16834.06|16754.06|10
1722498800000|2024-08-01 07:53:20|16836.39|16756.39|16835.49|16755.49|16836.39|16756.39|16835.49|16755.49|9
1722498810000|2024-08-01 07:53:30|16835.53|16755.53|16835.54|16755.54|16835.64|16755.64|16835.22|16755.22|10
1722498820000|2024-08-01 07:53:40|16835.8|16755.8|16835.12|16755.12|16835.8|16755.8|16834.87|16754.87|8
1722498830000|2024-08-01 07:53:50|16834.58|16754.58|16833.54|16753.54|16834.58|16754.58|16833.47|16753.47|10
1722498840000|2024-08-01 07:54:00|16833.44|16753.44|16832.85|16752.85|16833.81|16753.81|16832.85|16752.85|10
1722498850000|2024-08-01 07:54:10|16832.75|16752.75|16830.76|16750.76|16832.85|16752.85|16830.76|16750.76|10
1722498860000|2024-08-01 07:54:20|16830.68|16750.68|16828.81|16748.81|16830.68|16750.68|16828.81|16748.81|10
1722498870000|2024-08-01 07:54:30|16828.36|16748.36|16827.11|16747.11|16828.86|16748.86|16827.11|16747.11|10
1722498880000|2024-08-01 07:54:40|16826.95|16746.95|16826.86|16746.86|16827.07|16747.07|16826.86|16746.86|8
1722498890000|2024-08-01 07:54:50|16826.83|16746.83|16824.44|16744.44|16826.83|16746.83|16824.44|16744.44|10
1722498900000|2024-08-01 07:55:00|16824.84|16744.84|16823.95|16743.95|16825.87|16745.87|16823.95|16743.95|9
1722498910000|2024-08-01 07:55:10|16823.2|16743.2|16822.88|16742.88|16823.65|16743.65|16822.88|16742.88|9
1722498920000|2024-08-01 07:55:20|16822.76|16742.76|16821.01|16741.01|16823|16743|16821.01|16741.01|10
1722498930000|2024-08-01 07:55:30|16821.28|16741.28|16819.8|16739.8|16821.28|16741.28|16819.77|16739.77|10
1722498940000|2024-08-01 07:55:40|16819.71|16739.71|16817.99|16737.99|16819.71|16739.71|16817.99|16737.99|10
1722498950000|2024-08-01 07:55:50|16818.02|16738.02|16814.89|16734.89|16819.07|16739.07|16814.89|16734.89|10
1722498960000|2024-08-01 07:56:00|16814.62|16734.62|16812.81|16732.81|16814.99|16734.99|16812.81|16732.81|10
1722498970000|2024-08-01 07:56:10|16812.62|16732.62|16808.79|16728.79|16812.62|16732.62|16808.43|16728.43|10
1722498980000|2024-08-01 07:56:20|16808.01|16728.01|16808.86|16728.86|16808.86|16728.86|16807.37|16727.37|10
1722498990000|2024-08-01 07:56:30|16809.12|16729.12|16808.73|16728.73|16809.56|16729.56|16808.65|16728.65|9
1722499000000|2024-08-01 07:56:40|16808.79|16728.79|16809.58|16729.58|16809.78|16729.78|16808.79|16728.79|10
1722499010000|2024-08-01 07:56:50|16809.55|16729.55|16810.02|16730.02|16810.02|16730.02|16809.48|16729.48|10
1722499020000|2024-08-01 07:57:00|16810.04|16730.04|16812|16732|16812|16732|16810.04|16730.04|9
1722499030000|2024-08-01 07:57:10|16812.71|16732.71|16817.51|16737.51|16817.51|16737.51|16812.71|16732.71|10
1722499040000|2024-08-01 07:57:20|16817.77|16737.77|16817.54|16737.54|16817.99|16737.99|16817.54|16737.54|10
1722499050000|2024-08-01 07:57:30|16817.47|16737.47|16817.99|16737.99|16818.37|16738.37|16817.38|16737.38|10
1722499060000|2024-08-01 07:57:40|16817.91|16737.91|16818.5|16738.5|16818.5|16738.5|16817.91|16737.91|10
1722499070000|2024-08-01 07:57:50|16818.46|16738.46|16818.91|16738.91|16818.92|16738.92|16818.38|16738.38|10
1722499080000|2024-08-01 07:58:00|16818.78|16738.78|16819.35|16739.35|16819.35|16739.35|16818.78|16738.78|7
1722499090000|2024-08-01 07:58:10|16819.26|16739.26|16818.82|16738.82|16819.41|16739.41|16818.82|16738.82|10
1722499100000|2024-08-01 07:58:20|16818.74|16738.74|16819.08|16739.08|16819.08|16739.08|16818.74|16738.74|9
1722499110000|2024-08-01 07:58:30|16819.11|16739.11|16819.84|16739.84|16819.84|16739.84|16819.11|16739.11|10
1722499120000|2024-08-01 07:58:40|16819.95|16739.95|16820.45|16740.45|16820.55|16740.55|16819.95|16739.95|10
1722499130000|2024-08-01 07:58:50|16820.39|16740.39|16820.33|16740.33|16820.53|16740.53|16820.29|16740.29|8
1722499140000|2024-08-01 07:59:00|16820.13|16740.13|16818.96|16738.96|16820.13|16740.13|16818.96|16738.96|10
1722499150000|2024-08-01 07:59:10|16818.28|16738.28|16818.57|16738.57|16818.64|16738.64|16817.82|16737.82|10
1722499160000|2024-08-01 07:59:20|16818.68|16738.68|16818.61|16738.61|16818.9|16738.9|16818.61|16738.61|8
1722499170000|2024-08-01 07:59:30|16818.23|16738.23|16817.92|16737.92|16818.31|16738.31|16817.92|16737.92|9
1722499180000|2024-08-01 07:59:40|16817.95|16737.95|16818.54|16738.54|16818.73|16738.73|16817.95|16737.95|10
1722499190000|2024-08-01 07:59:50|16818.3|16738.3|16819.89|16739.89|16820.03|16740.03|16818.3|16738.3|10
1722499200000|2024-08-01 08:00:00|16820.16|16740.16|16818.61|16738.61|16820.16|16740.16|16818.61|16738.61|10
1722499210000|2024-08-01 08:00:10|16818.51|16738.51|16821.1|16741.1|16821.1|16741.1|16818.13|16738.13|10
1722499220000|2024-08-01 08:00:20|16821.7|16741.7|16818.92|16738.92|16821.89|16741.89|16818.92|16738.92|9
1722499230000|2024-08-01 08:00:30|16818.19|16738.19|16817.01|16737.01|16818.72|16738.72|16817.01|16737.01|10
1722499240000|2024-08-01 08:00:40|16816.9|16736.9|16817.65|16737.65|16817.74|16737.74|16816.83|16736.83|10
1722499250000|2024-08-01 08:00:50|16817.58|16737.58|16818.62|16738.62|16819.24|16739.24|16817.58|16737.58|9
1722499260000|2024-08-01 08:01:00|16818.65|16738.65|16821.57|16741.57|16821.57|16741.57|16818.65|16738.65|10
1722499270000|2024-08-01 08:01:10|16822.03|16742.03|16823.54|16743.54|16823.66|16743.66|16822.03|16742.03|9
1722499280000|2024-08-01 08:01:20|16823.77|16743.77|16826|16746|16826|16746|16823.77|16743.77|9
1722499290000|2024-08-01 08:01:30|16826.03|16746.03|16827.96|16747.96|16827.96|16747.96|16826.03|16746.03|10
1722499300000|2024-08-01 08:01:40|16827.93|16747.93|16828.5|16748.5|16828.62|16748.62|16827.58|16747.58|9
1722499310000|2024-08-01 08:01:50|16828.51|16748.51|16830.08|16750.08|16830.08|16750.08|16828.51|16748.51|10
1722499320000|2024-08-01 08:02:00|16830.1|16750.1|16831.68|16751.68|16832|16752|16829.95|16749.95|10
1722499330000|2024-08-01 08:02:10|16832.07|16752.07|16831.94|16751.94|16832.43|16752.43|16831.93|16751.93|9
1722499340000|2024-08-01 08:02:20|16831.67|16751.67|16832.2|16752.2|16833.35|16753.35|16831.67|16751.67|10
1722499350000|2024-08-01 08:02:30|16832.21|16752.21|16833.84|16753.84|16833.84|16753.84|16832.21|16752.21|10
1722499360000|2024-08-01 08:02:40|16834.01|16754.01|16836.31|16756.31|16836.31|16756.31|16834.01|16754.01|10
1722499370000|2024-08-01 08:02:50|16836.36|16756.36|16838|16758|16838|16758|16836.36|16756.36|10
1722499380000|2024-08-01 08:03:00|16838.07|16758.07|16839.49|16759.49|16839.49|16759.49|16838.07|16758.07|9
1722499390000|2024-08-01 08:03:10|16839.19|16759.19|16840.16|16760.16|16840.7|16760.7|16839.19|16759.19|10
1722499400000|2024-08-01 08:03:20|16839.95|16759.95|16842.64|16762.64|16842.84|16762.84|16839.95|16759.95|10
1722499410000|2024-08-01 08:03:30|16842.51|16762.51|16843.21|16763.21|16843.21|16763.21|16842.45|16762.45|9
1722499420000|2024-08-01 08:03:40|16843.13|16763.13|16843.32|16763.32|16843.32|16763.32|16843.06|16763.06|9
1722499430000|2024-08-01 08:03:50|16843.34|16763.34|16844.72|16764.72|16844.72|16764.72|16843.31|16763.31|8
1722499440000|2024-08-01 08:04:00|16844.69|16764.69|16845.36|16765.36|16845.36|16765.36|16844.57|16764.57|9
1722499450000|2024-08-01 08:04:10|16845.29|16765.29|16845.95|16765.95|16845.95|16765.95|16845.18|16765.18|10
1722499460000|2024-08-01 08:04:20|16845.73|16765.73|16848.31|16768.31|16848.31|16768.31|16845.73|16765.73|10
1722499470000|2024-08-01 08:04:30|16848.28|16768.28|16850.41|16770.41|16850.41|16770.41|16848.26|16768.26|10
1722499480000|2024-08-01 08:04:40|16850.74|16770.74|16850.52|16770.52|16850.91|16770.91|16850.52|16770.52|9
1722499490000|2024-08-01 08:04:50|16850.57|16770.57|16850.2|16770.2|16850.6|16770.6|16850.14|16770.14|7
1722499500000|2024-08-01 08:05:00|16850.12|16770.12|16851.67|16771.67|16851.87|16771.87|16849.37|16769.37|10
1722499510000|2024-08-01 08:05:10|16851.77|16771.77|16850.85|16770.85|16852.59|16772.59|16850.85|16770.85|10
1722499520000|2024-08-01 08:05:20|16850.42|16770.42|16849.72|16769.72|16850.42|16770.42|16849.72|16769.72|10
1722499530000|2024-08-01 08:05:30|16849.78|16769.78|16849.91|16769.91|16849.91|16769.91|16849.71|16769.71|6
1722499540000|2024-08-01 08:05:40|16849.8|16769.8|16848.25|16768.25|16849.8|16769.8|16848.15|16768.15|10
1722499550000|2024-08-01 08:05:50|16848.22|16768.22|16847.41|16767.41|16848.22|16768.22|16847.41|16767.41|10
1722499560000|2024-08-01 08:06:00|16847.38|16767.38|16846.48|16766.48|16847.38|16767.38|16846.42|16766.42|10
1722499570000|2024-08-01 08:06:10|16846.51|16766.51|16846.63|16766.63|16846.63|16766.63|16844.7|16764.7|10
1722499580000|2024-08-01 08:06:20|16846.04|16766.04|16843.04|16763.04|16846.04|16766.04|16843.04|16763.04|10
1722499590000|2024-08-01 08:06:30|16843.05|16763.05|16842.58|16762.58|16843.05|16763.05|16841.75|16761.75|10
1722499600000|2024-08-01 08:06:40|16842.54|16762.54|16842.44|16762.44|16843|16763|16842.43|16762.43|10
1722499610000|2024-08-01 08:06:50|16842.46|16762.46|16842.49|16762.49|16842.49|16762.49|16842.41|16762.41|5
1722499620000|2024-08-01 08:07:00|16842.47|16762.47|16841.07|16761.07|16842.47|16762.47|16841.07|16761.07|9
1722499630000|2024-08-01 08:07:10|16841.05|16761.05|16840.36|16760.36|16841.35|16761.35|16840.08|16760.08|10
1722499640000|2024-08-01 08:07:20|16840.41|16760.41|16841.37|16761.37|16841.37|16761.37|16840.41|16760.41|10
1722499650000|2024-08-01 08:07:30|16841.41|16761.41|16843.56|16763.56|16843.56|16763.56|16841.41|16761.41|10
1722499660000|2024-08-01 08:07:40|16843.61|16763.61|16843.76|16763.76|16844.13|16764.13|16843.61|16763.61|8
1722499670000|2024-08-01 08:07:50|16843.69|16763.69|16841.99|16761.99|16843.84|16763.84|16841.92|16761.92|10
1722499680000|2024-08-01 08:08:00|16841.83|16761.83|16842.43|16762.43|16842.43|16762.43|16841.4|16761.4|10
1722499690000|2024-08-01 08:08:10|16842.38|16762.38|16839.95|16759.95|16842.38|16762.38|16839.95|16759.95|10
1722499700000|2024-08-01 08:08:20|16839.88|16759.88|16838.51|16758.51|16840.07|16760.07|16838.2|16758.2|10
1722499710000|2024-08-01 08:08:30|16838.66|16758.66|16839.64|16759.64|16839.64|16759.64|16838.33|16758.33|10
1722499720000|2024-08-01 08:08:40|16839.71|16759.71|16843.93|16763.93|16843.93|16763.93|16839.71|16759.71|10
1722499730000|2024-08-01 08:08:50|16845.24|16765.24|16843.97|16763.97|16845.37|16765.37|16843.97|16763.97|10
1722499740000|2024-08-01 08:09:00|16843.77|16763.77|16844.74|16764.74|16845.12|16765.12|16843.77|16763.77|9
1722499750000|2024-08-01 08:09:10|16844.64|16764.64|16845.76|16765.76|16846.64|16766.64|16844.64|16764.64|10
1722499760000|2024-08-01 08:09:20|16845.59|16765.59|16845.28|16765.28|16845.59|16765.59|16845.08|16765.08|8
1722499770000|2024-08-01 08:09:30|16845.12|16765.12|16845.17|16765.17|16845.17|16765.17|16844.55|16764.55|8
1722499780000|2024-08-01 08:09:40|16845.55|16765.55|16846.87|16766.87|16846.87|16766.87|16845.55|16765.55|10
1722499790000|2024-08-01 08:09:50|16846.46|16766.46|16846.64|16766.64|16846.69|16766.69|16846.41|16766.41|8
1722499800000|2024-08-01 08:10:00|16846.59|16766.59|16846.7|16766.7|16847.23|16767.23|16846.52|16766.52|10
1722499810000|2024-08-01 08:10:10|16846.58|16766.58|16847.19|16767.19|16847.23|16767.23|16846.58|16766.58|8
1722499820000|2024-08-01 08:10:20|16847.09|16767.09|16844.62|16764.62|16847.29|16767.29|16844.62|16764.62|10
1722499830000|2024-08-01 08:10:30|16843.67|16763.67|16842.78|16762.78|16843.67|16763.67|16842.61|16762.61|10
1722499840000|2024-08-01 08:10:40|16842.75|16762.75|16842.77|16762.77|16842.77|16762.77|16842.47|16762.47|9
1722499850000|2024-08-01 08:10:50|16842.76|16762.76|16843.77|16763.77|16843.77|16763.77|16841.67|16761.67|10
1722499860000|2024-08-01 08:11:00|16843.81|16763.81|16839.97|16759.97|16843.81|16763.81|16839.9|16759.9|9
1722499870000|2024-08-01 08:11:10|16839.89|16759.89|16838.28|16758.28|16839.89|16759.89|16838.28|16758.28|10
1722499880000|2024-08-01 08:11:20|16838.09|16758.09|16836.08|16756.08|16838.09|16758.09|16836.08|16756.08|10
1722499890000|2024-08-01 08:11:30|16836.07|16756.07|16832.43|16752.43|16836.07|16756.07|16832.43|16752.43|10
1722499900000|2024-08-01 08:11:40|16832.23|16752.23|16832.17|16752.17|16832.26|16752.26|16832.09|16752.09|7
1722499910000|2024-08-01 08:11:50|16832.18|16752.18|16832.06|16752.06|16832.18|16752.18|16831.81|16751.81|9
1722499920000|2024-08-01 08:12:00|16832.21|16752.21|16831.49|16751.49|16832.42|16752.42|16831.49|16751.49|10
1722499930000|2024-08-01 08:12:10|16830.93|16750.93|16831.89|16751.89|16832.02|16752.02|16830.63|16750.63|10
1722499940000|2024-08-01 08:12:20|16831.87|16751.87|16833.08|16753.08|16833.08|16753.08|16831.57|16751.57|9
1722499950000|2024-08-01 08:12:30|16833.06|16753.06|16834.83|16754.83|16834.83|16754.83|16833.06|16753.06|10
1722499960000|2024-08-01 08:12:40|16834.86|16754.86|16834.68|16754.68|16835.06|16755.06|16834.68|16754.68|10
1722499970000|2024-08-01 08:12:50|16834.64|16754.64|16835|16755|16835.01|16755.01|16834.64|16754.64|10
1722499980000|2024-08-01 08:13:00|16834.67|16754.67|16835.52|16755.52|16835.52|16755.52|16833.34|16753.34|10
1722499990000|2024-08-01 08:13:10|16835.6|16755.6|16837.64|16757.64|16837.95|16757.95|16835.6|16755.6|10
1722500000000|2024-08-01 08:13:20|16837.57|16757.57|16838.23|16758.23|16838.59|16758.59|16837.57|16757.57|10
1722500010000|2024-08-01 08:13:30|16837.87|16757.87|16837.31|16757.31|16837.87|16757.87|16837.24|16757.24|10
1722500020000|2024-08-01 08:13:40|16836.87|16756.87|16836.58|16756.58|16837.13|16757.13|16836.58|16756.58|10
1722500030000|2024-08-01 08:13:50|16836.54|16756.54|16833.87|16753.87|16836.54|16756.54|16833.87|16753.87|10
1722500040000|2024-08-01 08:14:00|16833.88|16753.88|16834.51|16754.51|16834.84|16754.84|16833.74|16753.74|10
1722500050000|2024-08-01 08:14:10|16834.55|16754.55|16834.63|16754.63|16834.63|16754.63|16834.23|16754.23|9
1722500060000|2024-08-01 08:14:20|16834.8|16754.8|16833.85|16753.85|16834.8|16754.8|16833.85|16753.85|9
1722500070000|2024-08-01 08:14:30|16833.83|16753.83|16834.2|16754.2|16834.2|16754.2|16833.77|16753.77|9
1722500080000|2024-08-01 08:14:40|16833.83|16753.83|16833.59|16753.59|16834.05|16754.05|16833.59|16753.59|10
1722500090000|2024-08-01 08:14:50|16833.57|16753.57|16834.04|16754.04|16834.22|16754.22|16833.49|16753.49|10
1722500100000|2024-08-01 08:15:00|16834.06|16754.06|16834.14|16754.14|16834.84|16754.84|16834.06|16754.06|10
1722500110000|2024-08-01 08:15:10|16833.9|16753.9|16833|16753|16833.9|16753.9|16833|16753|9
1722500120000|2024-08-01 08:15:20|16832.76|16752.76|16832.19|16752.19|16832.8|16752.8|16832.12|16752.12|10
1722500130000|2024-08-01 08:15:30|16832.16|16752.16|16831.3|16751.3|16832.16|16752.16|16831.27|16751.27|10
1722500140000|2024-08-01 08:15:40|16830.9|16750.9|16831.21|16751.21|16831.23|16751.23|16830.88|16750.88|9
1722500150000|2024-08-01 08:15:50|16831.15|16751.15|16830.92|16750.92|16831.15|16751.15|16830.87|16750.87|10
1722500160000|2024-08-01 08:16:00|16831.06|16751.06|16834.63|16754.63|16834.63|16754.63|16830.99|16750.99|10
1722500170000|2024-08-01 08:16:10|16835.97|16755.97|16839.24|16759.24|16839.26|16759.26|16835.97|16755.97|10
1722500180000|2024-08-01 08:16:20|16839.32|16759.32|16838.07|16758.07|16840.08|16760.08|16838.07|16758.07|10
1722500190000|2024-08-01 08:16:30|16837.94|16757.94|16839.56|16759.56|16839.56|16759.56|16837.94|16757.94|10
1722500200000|2024-08-01 08:16:40|16839.57|16759.57|16841.4|16761.4|16841.4|16761.4|16839.47|16759.47|8
1722500210000|2024-08-01 08:16:50|16841.46|16761.46|16841.78|16761.78|16841.78|16761.78|16840.2|16760.2|10
1722500220000|2024-08-01 08:17:00|16841.52|16761.52|16842.13|16762.13|16842.13|16762.13|16841.35|16761.35|10
1722500230000|2024-08-01 08:17:10|16841.98|16761.98|16841.13|16761.13|16842.59|16762.59|16841.13|16761.13|10
1722500240000|2024-08-01 08:17:20|16841.05|16761.05|16839.08|16759.08|16841.05|16761.05|16839.08|16759.08|10
1722500250000|2024-08-01 08:17:30|16838.9|16758.9|16838.78|16758.78|16838.9|16758.9|16838.69|16758.69|8
1722500260000|2024-08-01 08:17:40|16838.62|16758.62|16841.12|16761.12|16841.12|16761.12|16838.62|16758.62|10
1722500270000|2024-08-01 08:17:50|16841.42|16761.42|16843.4|16763.4|16843.4|16763.4|16841.42|16761.42|10
1722500280000|2024-08-01 08:18:00|16843.5|16763.5|16845.53|16765.53|16845.53|16765.53|16843.5|16763.5|9
1722500290000|2024-08-01 08:18:10|16846.15|16766.15|16847.27|16767.27|16847.27|16767.27|16846.15|16766.15|10
1722500300000|2024-08-01 08:18:20|16847.16|16767.16|16846.06|16766.06|16847.16|16767.16|16845.05|16765.05|10
1722500310000|2024-08-01 08:18:30|16846.68|16766.68|16848.73|16768.73|16848.73|16768.73|16846.67|16766.67|10
1722500320000|2024-08-01 08:18:40|16849.06|16769.06|16847.84|16767.84|16849.18|16769.18|16847.84|16767.84|10
1722500330000|2024-08-01 08:18:50|16847.86|16767.86|16848.18|16768.18|16848.24|16768.24|16847.05|16767.05|10
1722500340000|2024-08-01 08:19:00|16848.03|16768.03|16850.07|16770.07|16850.32|16770.32|16848.03|16768.03|10
1722500350000|2024-08-01 08:19:10|16850.36|16770.36|16851.15|16771.15|16851.15|16771.15|16850.23|16770.23|10
1722500360000|2024-08-01 08:19:20|16851.18|16771.18|16851.57|16771.57|16851.57|16771.57|16851.07|16771.07|8
1722500370000|2024-08-01 08:19:30|16851.5|16771.5|16851.05|16771.05|16851.54|16771.54|16851.05|16771.05|8
1722500380000|2024-08-01 08:19:40|16851|16771|16849.71|16769.71|16851.14|16771.14|16849.71|16769.71|10
1722500390000|2024-08-01 08:19:50|16849.72|16769.72|16849.38|16769.38|16849.72|16769.72|16849.38|16769.38|10
1722500400000|2024-08-01 08:20:00|16849.49|16769.49|16850.38|16770.38|16852.61|16772.61|16849.34|16769.34|10
1722500410000|2024-08-01 08:20:10|16850.16|16770.16|16848.47|16768.47|16850.16|16770.16|16848.47|16768.47|10
1722500420000|2024-08-01 08:20:20|16848.34|16768.34|16846.78|16766.78|16848.34|16768.34|16846.78|16766.78|8
1722500430000|2024-08-01 08:20:30|16846.84|16766.84|16848.45|16768.45|16848.45|16768.45|16846.84|16766.84|10
1722500440000|2024-08-01 08:20:40|16848.66|16768.66|16851.38|16771.38|16851.38|16771.38|16848.66|16768.66|10
1722500450000|2024-08-01 08:20:50|16851.42|16771.42|16851.87|16771.87|16852.09|16772.09|16851.42|16771.42|9
1722500460000|2024-08-01 08:21:00|16852.33|16772.33|16852.3|16772.3|16852.33|16772.33|16851.65|16771.65|9
1722500470000|2024-08-01 08:21:10|16852.37|16772.37|16854.8|16774.8|16854.8|16774.8|16852.37|16772.37|9
1722500480000|2024-08-01 08:21:20|16855.01|16775.01|16855.33|16775.33|16855.4|16775.4|16855.01|16775.01|10
1722500490000|2024-08-01 08:21:30|16855.2|16775.2|16855.85|16775.85|16855.85|16775.85|16855.2|16775.2|9
1722500500000|2024-08-01 08:21:40|16855.72|16775.72|16854.77|16774.77|16855.72|16775.72|16853.7|16773.7|9
1722500510000|2024-08-01 08:21:50|16855.92|16775.92|16854.55|16774.55|16856.15|16776.15|16854.27|16774.27|10
1722500520000|2024-08-01 08:22:00|16854.6|16774.6|16855.46|16775.46|16855.46|16775.46|16854.6|16774.6|10
1722500530000|2024-08-01 08:22:10|16855.47|16775.47|16856.03|16776.03|16856.03|16776.03|16855.28|16775.28|9
1722500540000|2024-08-01 08:22:20|16857.09|16777.09|16856.04|16776.04|16857.62|16777.62|16856.04|16776.04|10
1722500550000|2024-08-01 08:22:30|16856.08|16776.08|16857.26|16777.26|16857.26|16777.26|16855.99|16775.99|9
1722500560000|2024-08-01 08:22:40|16857.87|16777.87|16857.53|16777.53|16858.07|16778.07|16857.53|16777.53|10
1722500570000|2024-08-01 08:22:50|16857.02|16777.02|16855.33|16775.33|16857.02|16777.02|16855.33|16775.33|10
1722500580000|2024-08-01 08:23:00|16855.21|16775.21|16855.12|16775.12|16855.21|16775.21|16854.71|16774.71|7
1722500590000|2024-08-01 08:23:10|16855.03|16775.03|16854.48|16774.48|16855.03|16775.03|16854.09|16774.09|10
1722500600000|2024-08-01 08:23:20|16854.55|16774.55|16855.61|16775.61|16855.9|16775.9|16854.37|16774.37|10
1722500610000|2024-08-01 08:23:30|16855.25|16775.25|16855.22|16775.22|16855.67|16775.67|16855.21|16775.21|9
1722500620000|2024-08-01 08:23:40|16854.24|16774.24|16852.35|16772.35|16854.24|16774.24|16852.35|16772.35|10
1722500630000|2024-08-01 08:23:50|16852.48|16772.48|16851.45|16771.45|16853.12|16773.12|16851.45|16771.45|10
1722500640000|2024-08-01 08:24:00|16851.47|16771.47|16851.76|16771.76|16851.8|16771.8|16851.41|16771.41|8
1722500650000|2024-08-01 08:24:10|16851.75|16771.75|16854.61|16774.61|16854.61|16774.61|16851.75|16771.75|10
1722500660000|2024-08-01 08:24:20|16854.48|16774.48|16856.63|16776.63|16856.63|16776.63|16853.62|16773.62|10
1722500670000|2024-08-01 08:24:30|16856.74|16776.74|16857.35|16777.35|16857.35|16777.35|16856.74|16776.74|9
1722500680000|2024-08-01 08:24:40|16858.12|16778.12|16858.07|16778.07|16858.23|16778.23|16858.01|16778.01|9
1722500690000|2024-08-01 08:24:50|16858.13|16778.13|16858.04|16778.04|16858.27|16778.27|16857.94|16777.94|10
1722500700000|2024-08-01 08:25:00|16858.14|16778.14|16858.43|16778.43|16858.43|16778.43|16858.08|16778.08|8
1722500710000|2024-08-01 08:25:10|16858.41|16778.41|16858.12|16778.12|16858.76|16778.76|16858.05|16778.05|9
1722500720000|2024-08-01 08:25:20|16858.46|16778.46|16857.54|16777.54|16858.67|16778.67|16857.54|16777.54|9
1722500730000|2024-08-01 08:25:30|16857.4|16777.4|16856.51|16776.51|16857.56|16777.56|16856.51|16776.51|10
1722500740000|2024-08-01 08:25:40|16856.66|16776.66|16857.81|16777.81|16857.81|16777.81|16856.61|16776.61|9
1722500750000|2024-08-01 08:25:50|16857.78|16777.78|16857.79|16777.79|16857.83|16777.83|16857.74|16777.74|10
1722500760000|2024-08-01 08:26:00|16857.75|16777.75|16859.37|16779.37|16859.37|16779.37|16857.75|16777.75|9
1722500770000|2024-08-01 08:26:10|16859.38|16779.38|16859.24|16779.24|16859.74|16779.74|16859.12|16779.12|10
1722500780000|2024-08-01 08:26:20|16859.44|16779.44|16859.37|16779.37|16859.74|16779.74|16859.27|16779.27|9
1722500790000|2024-08-01 08:26:30|16859.49|16779.49|16859.37|16779.37|16859.75|16779.75|16859.37|16779.37|10
1722500800000|2024-08-01 08:26:40|16859.38|16779.38|16858.2|16778.2|16859.47|16779.47|16858.2|16778.2|9
1722500810000|2024-08-01 08:26:50|16857.84|16777.84|16856.74|16776.74|16857.84|16777.84|16856.72|16776.72|9
1722500820000|2024-08-01 08:27:00|16856.78|16776.78|16856.41|16776.41|16856.78|16776.78|16855.94|16775.94|10
1722500830000|2024-08-01 08:27:10|16856.66|16776.66|16855.71|16775.71|16856.66|16776.66|16855.69|16775.69|9
1722500840000|2024-08-01 08:27:20|16855.72|16775.72|16857.57|16777.57|16857.58|16777.58|16855.59|16775.59|10
1722500850000|2024-08-01 08:27:30|16857.65|16777.65|16859.13|16779.13|16859.46|16779.46|16857.62|16777.62|9
1722500860000|2024-08-01 08:27:40|16859.37|16779.37|16859.52|16779.52|16859.52|16779.52|16859.13|16779.13|10
1722500870000|2024-08-01 08:27:50|16859.95|16779.95|16859.99|16779.99|16860.21|16780.21|16859.87|16779.87|8
1722500880000|2024-08-01 08:28:00|16860.08|16780.08|16860.07|16780.07|16860.17|16780.17|16859.77|16779.77|9
1722500890000|2024-08-01 08:28:10|16860.1|16780.1|16860.77|16780.77|16860.77|16780.77|16860.1|16780.1|9
1722500900000|2024-08-01 08:28:20|16861.06|16781.06|16860.95|16780.95|16861.09|16781.09|16860.95|16780.95|8
1722500910000|2024-08-01 08:28:30|16860.96|16780.96|16862.12|16782.12|16862.12|16782.12|16860.86|16780.86|10
1722500920000|2024-08-01 08:28:40|16862.16|16782.16|16864.28|16784.28|16864.59|16784.59|16862.16|16782.16|9
1722500930000|2024-08-01 08:28:50|16865.66|16785.66|16862.87|16782.87|16865.66|16785.66|16862.87|16782.87|10
1722500940000|2024-08-01 08:29:00|16862.73|16782.73|16863.52|16783.52|16863.52|16783.52|16862.58|16782.58|10
1722500950000|2024-08-01 08:29:10|16863.48|16783.48|16865.11|16785.11|16865.11|16785.11|16862.62|16782.62|10
1722500960000|2024-08-01 08:29:20|16865.38|16785.38|16865.52|16785.52|16865.52|16785.52|16865.16|16785.16|9
1722500970000|2024-08-01 08:29:30|16865.56|16785.56|16864.99|16784.99|16865.56|16785.56|16864.99|16784.99|9
1722500980000|2024-08-01 08:29:40|16864.89|16784.89|16865.7|16785.7|16865.7|16785.7|16864.88|16784.88|9
1722500990000|2024-08-01 08:29:50|16865.76|16785.76|16866.04|16786.04|16867.96|16787.96|16865.76|16785.76|10
1722501000000|2024-08-01 08:30:00|16866.36|16786.36|16866.59|16786.59|16866.59|16786.59|16865.96|16785.96|10
1722501010000|2024-08-01 08:30:10|16867.83|16787.83|16869.01|16789.01|16869.05|16789.05|16867.83|16787.83|9
1722501020000|2024-08-01 08:30:20|16869.45|16789.45|16871.6|16791.6|16871.6|16791.6|16869.45|16789.45|10
1722501030000|2024-08-01 08:30:30|16871.78|16791.78|16872.29|16792.29|16872.46|16792.46|16871.78|16791.78|10
1722501040000|2024-08-01 08:30:40|16871.84|16791.84|16869.37|16789.37|16871.84|16791.84|16869.37|16789.37|10
1722501050000|2024-08-01 08:30:50|16869.72|16789.72|16869.37|16789.37|16869.79|16789.79|16869.01|16789.01|10
1722501060000|2024-08-01 08:31:00|16869.42|16789.42|16870.84|16790.84|16870.84|16790.84|16869.42|16789.42|10
1722501070000|2024-08-01 08:31:10|16870.75|16790.75|16869.24|16789.24|16870.75|16790.75|16869.24|16789.24|7
1722501080000|2024-08-01 08:31:20|16870.77|16790.77|16869.15|16789.15|16870.77|16790.77|16869.15|16789.15|10
1722501090000|2024-08-01 08:31:30|16869.14|16789.14|16869.44|16789.44|16870.17|16790.17|16869.08|16789.08|10
1722501100000|2024-08-01 08:31:40|16869.42|16789.42|16869.35|16789.35|16869.98|16789.98|16868.75|16788.75|10
1722501110000|2024-08-01 08:31:50|16869.42|16789.42|16869.73|16789.73|16869.73|16789.73|16869.42|16789.42|10
1722501120000|2024-08-01 08:32:00|16869.8|16789.8|16868.83|16788.83|16869.8|16789.8|16868.83|16788.83|10
1722501130000|2024-08-01 08:32:10|16868.41|16788.41|16868.4|16788.4|16868.52|16788.52|16867.98|16787.98|10
1722501140000|2024-08-01 08:32:20|16868.45|16788.45|16868.72|16788.72|16868.72|16788.72|16867.99|16787.99|9
1722501150000|2024-08-01 08:32:30|16868.74|16788.74|16868.49|16788.49|16868.74|16788.74|16868.46|16788.46|10
1722501160000|2024-08-01 08:32:40|16868.25|16788.25|16867.18|16787.18|16868.25|16788.25|16867.07|16787.07|8
1722501170000|2024-08-01 08:32:50|16867.16|16787.16|16867.37|16787.37|16867.37|16787.37|16866.93|16786.93|9
1722501180000|2024-08-01 08:33:00|16867.56|16787.56|16869|16789|16869|16789|16867.56|16787.56|10
1722501190000|2024-08-01 08:33:10|16868.94|16788.94|16869.63|16789.63|16869.92|16789.92|16868.94|16788.94|10
1722501200000|2024-08-01 08:33:20|16870.3|16790.3|16870.49|16790.49|16870.49|16790.49|16869.8|16789.8|9
1722501210000|2024-08-01 08:33:30|16870.56|16790.56|16870.1|16790.1|16870.71|16790.71|16870.1|16790.1|10
1722501220000|2024-08-01 08:33:40|16870.17|16790.17|16869.7|16789.7|16870.17|16790.17|16869.63|16789.63|10
1722501230000|2024-08-01 08:33:50|16869.78|16789.78|16869.86|16789.86|16870.04|16790.04|16869.78|16789.78|10
1722501240000|2024-08-01 08:34:00|16869.51|16789.51|16869.37|16789.37|16869.51|16789.51|16869.27|16789.27|8
1722501250000|2024-08-01 08:34:10|16869.33|16789.33|16868.91|16788.91|16869.67|16789.67|16868.71|16788.71|10
1722501260000|2024-08-01 08:34:20|16868.99|16788.99|16870.08|16790.08|16870.08|16790.08|16868.9|16788.9|10
1722501270000|2024-08-01 08:34:30|16870.13|16790.13|16871.62|16791.62|16871.68|16791.68|16870.13|16790.13|10
1722501280000|2024-08-01 08:34:40|16871.69|16791.69|16873.96|16793.96|16873.97|16793.97|16871.64|16791.64|10
1722501290000|2024-08-01 08:34:50|16873.97|16793.97|16878.59|16798.59|16878.59|16798.59|16873.97|16793.97|8
1722501300000|2024-08-01 08:35:00|16878.93|16798.93|16880.32|16800.32|16880.37|16800.37|16878.74|16798.74|10
1722501310000|2024-08-01 08:35:10|16880.63|16800.63|16881.11|16801.11|16881.11|16801.11|16880.52|16800.52|9
1722501320000|2024-08-01 08:35:20|16881.14|16801.14|16881.03|16801.03|16881.17|16801.17|16880.96|16800.96|9
1722501330000|2024-08-01 08:35:30|16881|16801|16881.52|16801.52|16881.63|16801.63|16881|16801|8
1722501340000|2024-08-01 08:35:40|16881.26|16801.26|16881.37|16801.37|16881.48|16801.48|16881.06|16801.06|10
1722501350000|2024-08-01 08:35:50|16881.17|16801.17|16881.31|16801.31|16881.31|16801.31|16880.9|16800.9|9
1722501360000|2024-08-01 08:36:00|16881.5|16801.5|16880.81|16800.81|16881.82|16801.82|16880.81|16800.81|10
1722501370000|2024-08-01 08:36:10|16880.78|16800.78|16880.39|16800.39|16881.57|16801.57|16880.27|16800.27|9
1722501380000|2024-08-01 08:36:20|16879.22|16799.22|16879.04|16799.04|16879.22|16799.22|16878.17|16798.17|10
1722501390000|2024-08-01 08:36:30|16879.07|16799.07|16880.74|16800.74|16880.74|16800.74|16879.07|16799.07|9
1722501400000|2024-08-01 08:36:40|16881.13|16801.13|16881.29|16801.29|16881.89|16801.89|16881.13|16801.13|9
1722501410000|2024-08-01 08:36:50|16881.26|16801.26|16881.45|16801.45|16881.77|16801.77|16881.26|16801.26|9
1722501420000|2024-08-01 08:37:00|16881.51|16801.51|16881.08|16801.08|16881.64|16801.64|16881.08|16801.08|10
1722501430000|2024-08-01 08:37:10|16881.03|16801.03|16881.18|16801.18|16881.22|16801.22|16881.03|16801.03|8
1722501440000|2024-08-01 08:37:20|16881.23|16801.23|16878.97|16798.97|16881.23|16801.23|16878.97|16798.97|10
1722501450000|2024-08-01 08:37:30|16878.96|16798.96|16879.3|16799.3|16879.68|16799.68|16878.96|16798.96|10
1722501460000|2024-08-01 08:37:40|16879.16|16799.16|16879.38|16799.38|16879.38|16799.38|16879.06|16799.06|8
1722501470000|2024-08-01 08:37:50|16879.28|16799.28|16879.38|16799.38|16879.42|16799.42|16879.28|16799.28|9
1722501480000|2024-08-01 08:38:00|16879.46|16799.46|16879.73|16799.73|16880|16800|16879.46|16799.46|10
1722501490000|2024-08-01 08:38:10|16879.91|16799.91|16879.52|16799.52|16880.02|16800.02|16879.52|16799.52|10
1722501500000|2024-08-01 08:38:20|16879.61|16799.61|16880.66|16800.66|16880.81|16800.81|16879.61|16799.61|10
1722501510000|2024-08-01 08:38:30|16880.68|16800.68|16879.76|16799.76|16880.7|16800.7|16879.61|16799.61|10
1722501520000|2024-08-01 08:38:40|16879.81|16799.81|16879.72|16799.72|16879.89|16799.89|16879.5|16799.5|9
1722501530000|2024-08-01 08:38:50|16879.62|16799.62|16880.47|16800.47|16880.47|16800.47|16879.38|16799.38|9
1722501540000|2024-08-01 08:39:00|16880.48|16800.48|16880.42|16800.42|16880.48|16800.48|16879.96|16799.96|9
1722501550000|2024-08-01 08:39:10|16880.22|16800.22|16880.72|16800.72|16880.79|16800.79|16880.22|16800.22|10
1722501560000|2024-08-01 08:39:20|16880.75|16800.75|16880.26|16800.26|16880.75|16800.75|16879.56|16799.56|9
1722501570000|2024-08-01 08:39:30|16879.46|16799.46|16879.33|16799.33|16879.67|16799.67|16879.33|16799.33|10
1722501580000|2024-08-01 08:39:40|16879.17|16799.17|16879.15|16799.15|16879.17|16799.17|16878.91|16798.91|9
1722501590000|2024-08-01 08:39:50|16879.23|16799.23|16879.48|16799.48|16879.48|16799.48|16879.07|16799.07|10
1722501600000|2024-08-01 08:40:00|16879.32|16799.32|16880.33|16800.33|16880.51|16800.51|16879.12|16799.12|9
1722501610000|2024-08-01 08:40:10|16880.28|16800.28|16880.93|16800.93|16881.25|16801.25|16880.28|16800.28|9
1722501620000|2024-08-01 08:40:20|16880.86|16800.86|16880.41|16800.41|16880.86|16800.86|16880.41|16800.41|9
1722501630000|2024-08-01 08:40:30|16880.6|16800.6|16877.66|16797.66|16880.6|16800.6|16877.66|16797.66|10
1722501640000|2024-08-01 08:40:40|16877.11|16797.11|16876.84|16796.84|16877.11|16797.11|16876.32|16796.32|10
1722501650000|2024-08-01 08:40:50|16876.87|16796.87|16876.89|16796.89|16877.15|16797.15|16876.82|16796.82|9
1722501660000|2024-08-01 08:41:00|16877.79|16797.79|16879.52|16799.52|16879.72|16799.72|16877.79|16797.79|9
1722501670000|2024-08-01 08:41:10|16880.52|16800.52|16880.71|16800.71|16881.34|16801.34|16880.52|16800.52|10
1722501680000|2024-08-01 08:41:20|16880.69|16800.69|16880.93|16800.93|16880.93|16800.93|16880.14|16800.14|10
1722501690000|2024-08-01 08:41:30|16881.34|16801.34|16881.34|16801.34|16882.25|16802.25|16881.19|16801.19|9
1722501700000|2024-08-01 08:41:40|16881.44|16801.44|16880.53|16800.53|16881.86|16801.86|16880.53|16800.53|10
1722501710000|2024-08-01 08:41:50|16880.7|16800.7|16880.43|16800.43|16880.7|16800.7|16880.4|16800.4|8
1722501720000|2024-08-01 08:42:00|16880.67|16800.67|16880.64|16800.64|16880.73|16800.73|16880.49|16800.49|9
1722501730000|2024-08-01 08:42:10|16880.62|16800.62|16878.47|16798.47|16880.62|16800.62|16878.47|16798.47|9
1722501740000|2024-08-01 08:42:20|16878.37|16798.37|16878.64|16798.64|16878.64|16798.64|16878.17|16798.17|9
1722501750000|2024-08-01 08:42:30|16878.61|16798.61|16878.38|16798.38|16878.69|16798.69|16878.31|16798.31|10
1722501760000|2024-08-01 08:42:40|16878.1|16798.1|16877.7|16797.7|16878.1|16798.1|16877.7|16797.7|8
1722501770000|2024-08-01 08:42:50|16877.74|16797.74|16877.38|16797.38|16877.8|16797.8|16877.34|16797.34|10
1722501780000|2024-08-01 08:43:00|16877.43|16797.43|16879.05|16799.05|16879.05|16799.05|16877.43|16797.43|10
1722501790000|2024-08-01 08:43:10|16879.26|16799.26|16879.95|16799.95|16880.2|16800.2|16879.26|16799.26|9
1722501800000|2024-08-01 08:43:20|16879.85|16799.85|16878.94|16798.94|16879.85|16799.85|16878.94|16798.94|10
1722501810000|2024-08-01 08:43:30|16879|16799|16875.77|16795.77|16879|16799|16875.45|16795.45|10
1722501820000|2024-08-01 08:43:40|16875.95|16795.95|16875.82|16795.82|16875.95|16795.95|16875.37|16795.37|9
1722501830000|2024-08-01 08:43:50|16875.79|16795.79|16875.43|16795.43|16875.79|16795.79|16875.41|16795.41|9
1722501840000|2024-08-01 08:44:00|16875.35|16795.35|16875.02|16795.02|16875.37|16795.37|16875.02|16795.02|10
1722501850000|2024-08-01 08:44:10|16874.78|16794.78|16874.59|16794.59|16874.86|16794.86|16874.51|16794.51|9
1722501860000|2024-08-01 08:44:20|16874.55|16794.55|16874.23|16794.23|16874.74|16794.74|16874.21|16794.21|9
1722501870000|2024-08-01 08:44:30|16874.22|16794.22|16876.29|16796.29|16876.29|16796.29|16874.22|16794.22|10
1722501880000|2024-08-01 08:44:40|16877.21|16797.21|16878.58|16798.58|16878.58|16798.58|16876.91|16796.91|10
1722501890000|2024-08-01 08:44:50|16878.6|16798.6|16877.81|16797.81|16878.6|16798.6|16877.81|16797.81|10
1722501900000|2024-08-01 08:45:00|16877.82|16797.82|16874.15|16794.15|16877.82|16797.82|16874.15|16794.15|9
1722501910000|2024-08-01 08:45:10|16873.56|16793.56|16870.62|16790.62|16873.56|16793.56|16870.6|16790.6|10
1722501920000|2024-08-01 08:45:20|16870.53|16790.53|16868.76|16788.76|16870.53|16790.53|16868.76|16788.76|10
1722501930000|2024-08-01 08:45:30|16868.57|16788.57|16867.1|16787.1|16868.57|16788.57|16867.1|16787.1|10
1722501940000|2024-08-01 08:45:40|16867.26|16787.26|16868.3|16788.3|16868.38|16788.38|16867.26|16787.26|10
1722501950000|2024-08-01 08:45:50|16868.44|16788.44|16868.97|16788.97|16868.97|16788.97|16868.44|16788.44|8
1722501960000|2024-08-01 08:46:00|16868.86|16788.86|16867.53|16787.53|16868.86|16788.86|16867.3|16787.3|10
1722501970000|2024-08-01 08:46:10|16867.36|16787.36|16867.16|16787.16|16867.57|16787.57|16867.16|16787.16|10
1722501980000|2024-08-01 08:46:20|16867.38|16787.38|16867.09|16787.09|16867.5|16787.5|16867.09|16787.09|10
1722501990000|2024-08-01 08:46:30|16866.98|16786.98|16866.59|16786.59|16866.98|16786.98|16866.54|16786.54|8
1722502000000|2024-08-01 08:46:40|16866.88|16786.88|16867.92|16787.92|16867.92|16787.92|16866.88|16786.88|10
1722502010000|2024-08-01 08:46:50|16868.06|16788.06|16868.17|16788.17|16868.17|16788.17|16867.88|16787.88|9
1722502020000|2024-08-01 08:47:00|16868.22|16788.22|16868.3|16788.3|16868.57|16788.57|16868.22|16788.22|10
1722502030000|2024-08-01 08:47:10|16868.46|16788.46|16868.19|16788.19|16869.07|16789.07|16868.19|16788.19|10
1722502040000|2024-08-01 08:47:20|16868.29|16788.29|16868.78|16788.78|16868.8|16788.8|16868.29|16788.29|8
1722502050000|2024-08-01 08:47:30|16868.87|16788.87|16868.94|16788.94|16869.37|16789.37|16868.84|16788.84|10
1722502060000|2024-08-01 08:47:40|16868.65|16788.65|16867.7|16787.7|16868.65|16788.65|16867.61|16787.61|9
1722502070000|2024-08-01 08:47:50|16867.47|16787.47|16867.15|16787.15|16867.6|16787.6|16867.15|16787.15|9
1722502080000|2024-08-01 08:48:00|16866.78|16786.78|16867.57|16787.57|16867.57|16787.57|16866.53|16786.53|9
1722502090000|2024-08-01 08:48:10|16867.51|16787.51|16869.27|16789.27|16869.27|16789.27|16867.37|16787.37|10
1722502100000|2024-08-01 08:48:20|16869.32|16789.32|16869.2|16789.2|16869.59|16789.59|16869.06|16789.06|10
1722502110000|2024-08-01 08:48:30|16869.15|16789.15|16869.46|16789.46|16869.46|16789.46|16869.11|16789.11|9
1722502120000|2024-08-01 08:48:40|16869.51|16789.51|16864.54|16784.54|16869.51|16789.51|16864.54|16784.54|10
1722502130000|2024-08-01 08:48:50|16863.91|16783.91|16862.54|16782.54|16863.91|16783.91|16862.54|16782.54|10
1722502140000|2024-08-01 08:49:00|16862.52|16782.52|16862.37|16782.37|16862.95|16782.95|16862.37|16782.37|10
1722502150000|2024-08-01 08:49:10|16862.73|16782.73|16862.73|16782.73|16862.96|16782.96|16862.46|16782.46|10
1722502160000|2024-08-01 08:49:20|16862.46|16782.46|16862.87|16782.87|16862.95|16782.95|16862.46|16782.46|9
1722502170000|2024-08-01 08:49:30|16862.89|16782.89|16862.24|16782.24|16862.89|16782.89|16862.24|16782.24|10
1722502180000|2024-08-01 08:49:40|16862.3|16782.3|16862.05|16782.05|16862.3|16782.3|16861.9|16781.9|10
1722502190000|2024-08-01 08:49:50|16862.07|16782.07|16860.88|16780.88|16862.13|16782.13|16860.76|16780.76|10
1722502200000|2024-08-01 08:50:00|16860.66|16780.66|16860.89|16780.89|16861.47|16781.47|16860.66|16780.66|10
1722502210000|2024-08-01 08:50:10|16860.87|16780.87|16859.27|16779.27|16861.28|16781.28|16859.27|16779.27|10
1722502220000|2024-08-01 08:50:20|16859.02|16779.02|16860.54|16780.54|16860.68|16780.68|16858.96|16778.96|10
1722502230000|2024-08-01 08:50:30|16860.56|16780.56|16861.23|16781.23|16861.23|16781.23|16860.32|16780.32|9
1722502240000|2024-08-01 08:50:40|16861.66|16781.66|16861.44|16781.44|16861.81|16781.81|16861.44|16781.44|10
1722502250000|2024-08-01 08:50:50|16861.41|16781.41|16861.75|16781.75|16861.75|16781.75|16861.31|16781.31|9
1722502260000|2024-08-01 08:51:00|16861.63|16781.63|16860.82|16780.82|16861.63|16781.63|16860.82|16780.82|7
1722502270000|2024-08-01 08:51:10|16860.42|16780.42|16859.4|16779.4|16860.42|16780.42|16859.36|16779.36|10
1722502280000|2024-08-01 08:51:20|16859.2|16779.2|16858.99|16778.99|16859.29|16779.29|16858.42|16778.42|10
1722502290000|2024-08-01 08:51:30|16859.19|16779.19|16862.73|16782.73|16862.73|16782.73|16859.16|16779.16|9
1722502300000|2024-08-01 08:51:40|16862.86|16782.86|16863.73|16783.73|16863.73|16783.73|16862.61|16782.61|10
1722502310000|2024-08-01 08:51:50|16863.8|16783.8|16863.25|16783.25|16863.8|16783.8|16863.25|16783.25|10
1722502320000|2024-08-01 08:52:00|16863.1|16783.1|16863.08|16783.08|16863.32|16783.32|16862.81|16782.81|9
1722502330000|2024-08-01 08:52:10|16863.1|16783.1|16863.49|16783.49|16863.59|16783.59|16862.94|16782.94|8
1722502340000|2024-08-01 08:52:20|16863.47|16783.47|16864.51|16784.51|16864.51|16784.51|16863.47|16783.47|10
1722502350000|2024-08-01 08:52:30|16865.25|16785.25|16867.34|16787.34|16867.34|16787.34|16865.25|16785.25|9
1722502360000|2024-08-01 08:52:40|16867.61|16787.61|16868.96|16788.96|16868.96|16788.96|16867.61|16787.61|9
1722502370000|2024-08-01 08:52:50|16868.91|16788.91|16869.65|16789.65|16870.22|16790.22|16868.91|16788.91|8
1722502380000|2024-08-01 08:53:00|16869.47|16789.47|16869.99|16789.99|16869.99|16789.99|16869.2|16789.2|10
1722502390000|2024-08-01 08:53:10|16870.23|16790.23|16867.8|16787.8|16870.34|16790.34|16867.8|16787.8|10
1722502400000|2024-08-01 08:53:20|16867.64|16787.64|16867.78|16787.78|16868.12|16788.12|16867.64|16787.64|8
1722502410000|2024-08-01 08:53:30|16867.72|16787.72|16869.1|16789.1|16869.1|16789.1|16867.72|16787.72|9
1722502420000|2024-08-01 08:53:40|16869.39|16789.39|16870.53|16790.53|16870.53|16790.53|16869.39|16789.39|10
1722502430000|2024-08-01 08:53:50|16872.62|16792.62|16873.26|16793.26|16873.26|16793.26|16872.62|16792.62|10
1722502440000|2024-08-01 08:54:00|16873.39|16793.39|16874.73|16794.73|16874.73|16794.73|16873.17|16793.17|10
1722502450000|2024-08-01 08:54:10|16875.47|16795.47|16876.8|16796.8|16876.8|16796.8|16875.47|16795.47|10
1722502460000|2024-08-01 08:54:20|16876.81|16796.81|16877.28|16797.28|16877.28|16797.28|16876.8|16796.8|9
1722502470000|2024-08-01 08:54:30|16877.46|16797.46|16877.42|16797.42|16877.98|16797.98|16877.28|16797.28|9
1722502480000|2024-08-01 08:54:40|16877.77|16797.77|16880.41|16800.41|16880.49|16800.49|16877.77|16797.77|10
1722502490000|2024-08-01 08:54:50|16880.4|16800.4|16880.14|16800.14|16880.4|16800.4|16880.13|16800.13|7
1722502500000|2024-08-01 08:55:00|16880.16|16800.16|16881.28|16801.28|16881.28|16801.28|16880.01|16800.01|9
1722502510000|2024-08-01 08:55:10|16881.37|16801.37|16881.92|16801.92|16881.94|16801.94|16881.37|16801.37|9
1722502520000|2024-08-01 08:55:20|16882.51|16802.51|16881.74|16801.74|16882.56|16802.56|16881.74|16801.74|9
1722502530000|2024-08-01 08:55:30|16881.94|16801.94|16881.24|16801.24|16882.03|16802.03|16881.21|16801.21|10
1722502540000|2024-08-01 08:55:40|16881.3|16801.3|16881.1|16801.1|16881.37|16801.37|16880.92|16800.92|10
1722502550000|2024-08-01 08:55:50|16880.9|16800.9|16881.26|16801.26|16881.26|16801.26|16880.7|16800.7|10
1722502560000|2024-08-01 08:56:00|16881.28|16801.28|16880.55|16800.55|16881.3|16801.3|16880.55|16800.55|10
1722502570000|2024-08-01 08:56:10|16880.57|16800.57|16880.57|16800.57|16880.64|16800.64|16880.54|16800.54|9
1722502580000|2024-08-01 08:56:20|16880.61|16800.61|16881.57|16801.57|16881.57|16801.57|16880.61|16800.61|9
1722502590000|2024-08-01 08:56:30|16881.59|16801.59|16882.36|16802.36|16882.36|16802.36|16881.54|16801.54|10
1722502600000|2024-08-01 08:56:40|16882.2|16802.2|16882.19|16802.19|16882.25|16802.25|16882.16|16802.16|9
1722502610000|2024-08-01 08:56:50|16882.24|16802.24|16882.39|16802.39|16882.39|16802.39|16881.91|16801.91|9
1722502620000|2024-08-01 08:57:00|16882.32|16802.32|16881.87|16801.87|16882.32|16802.32|16881.78|16801.78|10
1722502630000|2024-08-01 08:57:10|16881.83|16801.83|16884.19|16804.19|16884.24|16804.24|16881.83|16801.83|10
1722502640000|2024-08-01 08:57:20|16884.12|16804.12|16883|16803|16885.21|16805.21|16883|16803|9
1722502650000|2024-08-01 08:57:30|16882.36|16802.36|16883.34|16803.34|16883.34|16803.34|16881.71|16801.71|10
1722502660000|2024-08-01 08:57:40|16883.31|16803.31|16884.34|16804.34|16884.34|16804.34|16883.05|16803.05|10
1722502670000|2024-08-01 08:57:50|16884.45|16804.45|16883.58|16803.58|16884.64|16804.64|16883.58|16803.58|10
1722502680000|2024-08-01 08:58:00|16883.9|16803.9|16885.03|16805.03|16885.15|16805.15|16883.9|16803.9|9
1722502690000|2024-08-01 08:58:10|16885|16805|16884.43|16804.43|16885.04|16805.04|16884.42|16804.42|9
1722502700000|2024-08-01 08:58:20|16884.52|16804.52|16884.61|16804.61|16884.62|16804.62|16884.37|16804.37|10
1722502710000|2024-08-01 08:58:30|16884.6|16804.6|16884.28|16804.28|16884.6|16804.6|16884.14|16804.14|9
1722502720000|2024-08-01 08:58:40|16884.31|16804.31|16884.12|16804.12|16884.31|16804.31|16884.11|16804.11|7
1722502730000|2024-08-01 08:58:50|16884.19|16804.19|16883.99|16803.99|16884.19|16804.19|16883.93|16803.93|8
1722502740000|2024-08-01 08:59:00|16884|16804|16884.17|16804.17|16884.23|16804.23|16883.91|16803.91|9
1722502750000|2024-08-01 08:59:10|16883.76|16803.76|16882.8|16802.8|16883.76|16803.76|16882.79|16802.79|9
1722502760000|2024-08-01 08:59:20|16882.74|16802.74|16882.51|16802.51|16883.02|16803.02|16882.51|16802.51|10
1722502770000|2024-08-01 08:59:30|16882.54|16802.54|16883.7|16803.7|16883.71|16803.71|16882.25|16802.25|10
1722502780000|2024-08-01 08:59:40|16883.52|16803.52|16881.98|16801.98|16883.56|16803.56|16881.98|16801.98|9
1722502790000|2024-08-01 08:59:50|16881.94|16801.94|16882.63|16802.63|16883.13|16803.13|16881.8|16801.8|10
1722502800000|2024-08-01 09:00:00|16882.52|16802.52|16885.82|16805.82|16885.82|16805.82|16882.45|16802.45|10
1722502810000|2024-08-01 09:00:10|16886.6|16806.6|16888.07|16808.07|16888.33|16808.33|16886.6|16806.6|9
1722502820000|2024-08-01 09:00:20|16888.28|16808.28|16889.07|16809.07|16889.13|16809.13|16888.16|16808.16|10
1722502830000|2024-08-01 09:00:30|16889.23|16809.23|16888.35|16808.35|16889.32|16809.32|16888.35|16808.35|10
1722502840000|2024-08-01 09:00:40|16888.23|16808.23|16887.69|16807.69|16888.56|16808.56|16887.69|16807.69|10
1722502850000|2024-08-01 09:00:50|16887.71|16807.71|16887.74|16807.74|16887.88|16807.88|16887.71|16807.71|10
1722502860000|2024-08-01 09:01:00|16887.73|16807.73|16888.12|16808.12|16888.12|16808.12|16887.7|16807.7|10
1722502870000|2024-08-01 09:01:10|16888.14|16808.14|16887.38|16807.38|16888.16|16808.16|16887.38|16807.38|10
1722502880000|2024-08-01 09:01:20|16887.41|16807.41|16886.79|16806.79|16888.11|16808.11|16886.79|16806.79|10
1722502890000|2024-08-01 09:01:30|16886.94|16806.94|16886.78|16806.78|16887.14|16807.14|16886.75|16806.75|10
1722502900000|2024-08-01 09:01:40|16886.7|16806.7|16885.86|16805.86|16886.93|16806.93|16885.83|16805.83|10
1722502910000|2024-08-01 09:01:50|16885.39|16805.39|16882.22|16802.22|16885.39|16805.39|16882.22|16802.22|10
1722502920000|2024-08-01 09:02:00|16881.36|16801.36|16879.76|16799.76|16881.36|16801.36|16878.83|16798.83|10
1722502930000|2024-08-01 09:02:10|16880.13|16800.13|16878.23|16798.23|16880.13|16800.13|16878.23|16798.23|10
1722502940000|2024-08-01 09:02:20|16878.57|16798.57|16881.05|16801.05|16881.05|16801.05|16878.57|16798.57|10
1722502950000|2024-08-01 09:02:30|16880.88|16800.88|16880.17|16800.17|16880.88|16800.88|16880.12|16800.12|10
1722502960000|2024-08-01 09:02:40|16880.18|16800.18|16879.33|16799.33|16880.18|16800.18|16879.18|16799.18|10
1722502970000|2024-08-01 09:02:50|16879.35|16799.35|16880.79|16800.79|16880.98|16800.98|16879.35|16799.35|10
1722502980000|2024-08-01 09:03:00|16880.85|16800.85|16882.52|16802.52|16882.52|16802.52|16880.76|16800.76|10
1722502990000|2024-08-01 09:03:10|16882.55|16802.55|16881.87|16801.87|16882.55|16802.55|16881.34|16801.34|9
1722503000000|2024-08-01 09:03:20|16881.78|16801.78|16882.96|16802.96|16882.96|16802.96|16881.78|16801.78|10
1722503010000|2024-08-01 09:03:30|16882.92|16802.92|16882.99|16802.99|16882.99|16802.99|16882.57|16802.57|9
1722503020000|2024-08-01 09:03:40|16882.96|16802.96|16882.6|16802.6|16882.96|16802.96|16882.55|16802.55|10
1722503030000|2024-08-01 09:03:50|16882.63|16802.63|16882|16802|16882.71|16802.71|16882|16802|10
1722503040000|2024-08-01 09:04:00|16882.11|16802.11|16881.42|16801.42|16882.6|16802.6|16881.42|16801.42|9
1722503050000|2024-08-01 09:04:10|16881.19|16801.19|16880.17|16800.17|16881.19|16801.19|16880.02|16800.02|10
1722503060000|2024-08-01 09:04:20|16880.24|16800.24|16879.87|16799.87|16880.26|16800.26|16879.32|16799.32|10
1722503070000|2024-08-01 09:04:30|16879.27|16799.27|16879.43|16799.43|16879.61|16799.61|16879.27|16799.27|10
1722503080000|2024-08-01 09:04:40|16879.35|16799.35|16879.83|16799.83|16879.83|16799.83|16879.22|16799.22|9
1722503090000|2024-08-01 09:04:50|16880.11|16800.11|16882.9|16802.9|16882.9|16802.9|16880.11|16800.11|9
1722503100000|2024-08-01 09:05:00|16883.16|16803.16|16883.43|16803.43|16883.49|16803.49|16882.92|16802.92|9
1722503110000|2024-08-01 09:05:10|16883.33|16803.33|16885.01|16805.01|16885.09|16805.09|16883.33|16803.33|10
1722503120000|2024-08-01 09:05:20|16884.92|16804.92|16884.81|16804.81|16884.93|16804.93|16884.26|16804.26|10
1722503130000|2024-08-01 09:05:30|16884.87|16804.87|16884.53|16804.53|16885.09|16805.09|16884.25|16804.25|10
1722503140000|2024-08-01 09:05:40|16884.59|16804.59|16884.59|16804.59|16884.7|16804.7|16884.55|16804.55|8
1722503150000|2024-08-01 09:05:50|16884.4|16804.4|16884.38|16804.38|16884.44|16804.44|16884.22|16804.22|10
1722503160000|2024-08-01 09:06:00|16884.42|16804.42|16883.68|16803.68|16884.63|16804.63|16883.68|16803.68|8
1722503170000|2024-08-01 09:06:10|16883.74|16803.74|16883.29|16803.29|16883.75|16803.75|16883.29|16803.29|10
1722503180000|2024-08-01 09:06:20|16882.9|16802.9|16882.95|16802.95|16882.95|16802.95|16882.9|16802.9|6
1722503190000|2024-08-01 09:06:30|16882.88|16802.88|16883.42|16803.42|16883.42|16803.42|16882.88|16802.88|6
1722503200000|2024-08-01 09:06:40|16883.4|16803.4|16883.01|16803.01|16883.4|16803.4|16882.62|16802.62|8
1722503210000|2024-08-01 09:06:50|16883.13|16803.13|16883.19|16803.19|16883.19|16803.19|16883.1|16803.1|6
1722503220000|2024-08-01 09:07:00|16883.22|16803.22|16884.15|16804.15|16884.15|16804.15|16883.22|16803.22|9
1722503230000|2024-08-01 09:07:10|16884.36|16804.36|16886.17|16806.17|16886.17|16806.17|16884.36|16804.36|10
1722503240000|2024-08-01 09:07:20|16886.25|16806.25|16885.93|16805.93|16886.68|16806.68|16885.91|16805.91|8
1722503250000|2024-08-01 09:07:30|16885.97|16805.97|16887.18|16807.18|16887.22|16807.22|16885.97|16805.97|9
1722503260000|2024-08-01 09:07:40|16887.74|16807.74|16888.91|16808.91|16888.91|16808.91|16887.74|16807.74|9
1722503270000|2024-08-01 09:07:50|16889.07|16809.07|16891.66|16811.66|16891.66|16811.66|16889.07|16809.07|9
1722503280000|2024-08-01 09:08:00|16891.78|16811.78|16891.33|16811.33|16891.81|16811.81|16891.18|16811.18|10
1722503290000|2024-08-01 09:08:10|16891.31|16811.31|16890.39|16810.39|16892.07|16812.07|16890.39|16810.39|10
1722503300000|2024-08-01 09:08:20|16890.31|16810.31|16892.28|16812.28|16892.28|16812.28|16890.24|16810.24|10
1722503310000|2024-08-01 09:08:30|16892.31|16812.31|16892.16|16812.16|16892.32|16812.32|16892.04|16812.04|9
1722503320000|2024-08-01 09:08:40|16892.12|16812.12|16892.67|16812.67|16892.67|16812.67|16892.12|16812.12|10
1722503330000|2024-08-01 09:08:50|16892.37|16812.37|16892.52|16812.52|16892.57|16812.57|16892.14|16812.14|9
1722503340000|2024-08-01 09:09:00|16892.64|16812.64|16891.47|16811.47|16893.1|16813.1|16891.39|16811.39|9
1722503350000|2024-08-01 09:09:10|16891.41|16811.41|16891.2|16811.2|16891.51|16811.51|16891.2|16811.2|10
1722503360000|2024-08-01 09:09:20|16891.25|16811.25|16892.75|16812.75|16892.75|16812.75|16891.12|16811.12|10
1722503370000|2024-08-01 09:09:30|16893.04|16813.04|16891.59|16811.59|16893.56|16813.56|16891.59|16811.59|10
1722503380000|2024-08-01 09:09:40|16891.58|16811.58|16891.38|16811.38|16891.64|16811.64|16891.03|16811.03|10
1722503390000|2024-08-01 09:09:50|16891.46|16811.46|16892.88|16812.88|16892.88|16812.88|16891.46|16811.46|9
1722503400000|2024-08-01 09:10:00|16893|16813|16901.02|16821.02|16901.02|16821.02|16893|16813|10
1722503410000|2024-08-01 09:10:10|16901.62|16821.62|16903.05|16823.05|16903.07|16823.07|16901.62|16821.62|10
1722503420000|2024-08-01 09:10:20|16903|16823|16902.56|16822.56|16903|16823|16902.38|16822.38|10
1722503430000|2024-08-01 09:10:30|16902.73|16822.73|16904.16|16824.16|16904.16|16824.16|16902.73|16822.73|10
1722503440000|2024-08-01 09:10:40|16904.14|16824.14|16905.75|16825.75|16906.26|16826.26|16903.83|16823.83|10
1722503450000|2024-08-01 09:10:50|16905.6|16825.6|16905.01|16825.01|16906.4|16826.4|16905.01|16825.01|10
1722503460000|2024-08-01 09:11:00|16904.8|16824.8|16905.73|16825.73|16905.77|16825.77|16904.8|16824.8|10
1722503470000|2024-08-01 09:11:10|16905.65|16825.65|16906.95|16826.95|16906.95|16826.95|16905.65|16825.65|10
1722503480000|2024-08-01 09:11:20|16907.4|16827.4|16907.82|16827.82|16907.91|16827.91|16907.4|16827.4|10
1722503490000|2024-08-01 09:11:30|16908.03|16828.03|16908.83|16828.83|16908.84|16828.84|16908.03|16828.03|9
1722503500000|2024-08-01 09:11:40|16908.91|16828.91|16911.31|16831.31|16911.35|16831.35|16908.84|16828.84|10
1722503510000|2024-08-01 09:11:50|16911.32|16831.32|16912.29|16832.29|16912.34|16832.34|16911.32|16831.32|10
1722503520000|2024-08-01 09:12:00|16912.34|16832.34|16912.66|16832.66|16912.67|16832.67|16911.88|16831.88|10
1722503530000|2024-08-01 09:12:10|16912.93|16832.93|16914.38|16834.38|16914.38|16834.38|16912.93|16832.93|10
1722503540000|2024-08-01 09:12:20|16914.46|16834.46|16915.4|16835.4|16915.4|16835.4|16914.32|16834.32|9
1722503550000|2024-08-01 09:12:30|16915.43|16835.43|16915.75|16835.75|16916.11|16836.11|16915.31|16835.31|10
1722503560000|2024-08-01 09:12:40|16915.71|16835.71|16918.07|16838.07|16918.07|16838.07|16915.7|16835.7|9
1722503570000|2024-08-01 09:12:50|16918.09|16838.09|16918.71|16838.71|16918.76|16838.76|16918.09|16838.09|10
1722503580000|2024-08-01 09:13:00|16919.29|16839.29|16919.93|16839.93|16920.01|16840.01|16919.19|16839.19|9
1722503590000|2024-08-01 09:13:10|16919.88|16839.88|16920.41|16840.41|16920.41|16840.41|16919.88|16839.88|10
1722503600000|2024-08-01 09:13:20|16921.11|16841.11|16922.12|16842.12|16922.32|16842.32|16921.11|16841.11|10
1722503610000|2024-08-01 09:13:30|16922.14|16842.14|16925.91|16845.91|16925.91|16845.91|16922.14|16842.14|10
1722503620000|2024-08-01 09:13:40|16925.89|16845.89|16925.67|16845.67|16926.33|16846.33|16925.67|16845.67|10
1722503630000|2024-08-01 09:13:50|16925.89|16845.89|16926.16|16846.16|16926.82|16846.82|16925.68|16845.68|10
1722503640000|2024-08-01 09:14:00|16926.36|16846.36|16925.76|16845.76|16926.53|16846.53|16925.39|16845.39|10
1722503650000|2024-08-01 09:14:10|16925.55|16845.55|16926.31|16846.31|16926.31|16846.31|16925.55|16845.55|10
1722503660000|2024-08-01 09:14:20|16926.7|16846.7|16927.28|16847.28|16927.71|16847.71|16926.7|16846.7|9
1722503670000|2024-08-01 09:14:30|16927.24|16847.24|16925.08|16845.08|16927.24|16847.24|16925.08|16845.08|9
1722503680000|2024-08-01 09:14:40|16925.12|16845.12|16923.74|16843.74|16925.12|16845.12|16923.74|16843.74|10
1722503690000|2024-08-01 09:14:50|16923.75|16843.75|16923.19|16843.19|16923.75|16843.75|16923.17|16843.17|10
1722503700000|2024-08-01 09:15:00|16922.91|16842.91|16922.99|16842.99|16923.02|16843.02|16922.77|16842.77|9
1722503710000|2024-08-01 09:15:10|16922.94|16842.94|16921.37|16841.37|16922.94|16842.94|16921.37|16841.37|10
1722503720000|2024-08-01 09:15:20|16921.26|16841.26|16927.83|16847.83|16927.83|16847.83|16921.26|16841.26|10
1722503730000|2024-08-01 09:15:30|16928.59|16848.59|16930.72|16850.72|16933.62|16853.62|16928.59|16848.59|10
1722503740000|2024-08-01 09:15:40|16930.15|16850.15|16928.45|16848.45|16930.15|16850.15|16928.28|16848.28|9
1722503750000|2024-08-01 09:15:50|16928.29|16848.29|16927.94|16847.94|16928.29|16848.29|16927.58|16847.58|10
1722503760000|2024-08-01 09:16:00|16927.91|16847.91|16929.26|16849.26|16929.43|16849.43|16927.84|16847.84|10
1722503770000|2024-08-01 09:16:10|16929.49|16849.49|16929.52|16849.52|16929.84|16849.84|16929.36|16849.36|10
1722503780000|2024-08-01 09:16:20|16929.55|16849.55|16928.82|16848.82|16929.58|16849.58|16928.82|16848.82|10
1722503790000|2024-08-01 09:16:30|16928.86|16848.86|16928.61|16848.61|16929.16|16849.16|16928.61|16848.61|8
1722503800000|2024-08-01 09:16:40|16928.41|16848.41|16926.43|16846.43|16928.41|16848.41|16926.43|16846.43|10
1722503810000|2024-08-01 09:16:50|16926.44|16846.44|16926.21|16846.21|16927.11|16847.11|16926.21|16846.21|9
1722503820000|2024-08-01 09:17:00|16926.39|16846.39|16926|16846|16926.39|16846.39|16926|16846|10
1722503830000|2024-08-01 09:17:10|16925.84|16845.84|16923.91|16843.91|16925.84|16845.84|16923.91|16843.91|9
1722503840000|2024-08-01 09:17:20|16924.01|16844.01|16923.5|16843.5|16924.03|16844.03|16923.33|16843.33|10
1722503850000|2024-08-01 09:17:30|16923.49|16843.49|16920.89|16840.89|16923.49|16843.49|16920.16|16840.16|10
1722503860000|2024-08-01 09:17:40|16921.29|16841.29|16920.46|16840.46|16921.29|16841.29|16920.44|16840.44|10
1722503870000|2024-08-01 09:17:50|16919.87|16839.87|16920.45|16840.45|16920.51|16840.51|16918.82|16838.82|9
1722503880000|2024-08-01 09:18:00|16920.17|16840.17|16919.85|16839.85|16921.8|16841.8|16919.85|16839.85|10
1722503890000|2024-08-01 09:18:10|16919.77|16839.77|16919.31|16839.31|16919.77|16839.77|16919.11|16839.11|10
1722503900000|2024-08-01 09:18:20|16919.78|16839.78|16922.36|16842.36|16922.79|16842.79|16919.78|16839.78|10
1722503910000|2024-08-01 09:18:30|16921.92|16841.92|16921.86|16841.86|16922.03|16842.03|16921.47|16841.47|10
1722503920000|2024-08-01 09:18:40|16922.02|16842.02|16921.65|16841.65|16922.03|16842.03|16921.5|16841.5|7
1722503930000|2024-08-01 09:18:50|16922.09|16842.09|16921.79|16841.79|16922.1|16842.1|16921.79|16841.79|8
1722503940000|2024-08-01 09:19:00|16921.72|16841.72|16919.45|16839.45|16921.72|16841.72|16919.18|16839.18|10
1722503950000|2024-08-01 09:19:10|16919.65|16839.65|16920.11|16840.11|16920.11|16840.11|16919.33|16839.33|10
1722503960000|2024-08-01 09:19:20|16920.25|16840.25|16919.2|16839.2|16920.25|16840.25|16918.63|16838.63|10
1722503970000|2024-08-01 09:19:30|16919.25|16839.25|16918.61|16838.61|16919.97|16839.97|16918.61|16838.61|9
1722503980000|2024-08-01 09:19:40|16918.6|16838.6|16918|16838|16918.6|16838.6|16918|16838|9
1722503990000|2024-08-01 09:19:50|16917.2|16837.2|16915.27|16835.27|16917.2|16837.2|16915.27|16835.27|10
1722504000000|2024-08-01 09:20:00|16915.32|16835.32|16917.44|16837.44|16917.59|16837.59|16915.32|16835.32|10
1722504010000|2024-08-01 09:20:10|16917.24|16837.24|16915.93|16835.93|16917.27|16837.27|16915.93|16835.93|9
1722504020000|2024-08-01 09:20:20|16915.78|16835.78|16909.19|16829.19|16915.78|16835.78|16909.19|16829.19|9
1722504030000|2024-08-01 09:20:30|16909.4|16829.4|16908.88|16828.88|16909.4|16829.4|16908.69|16828.69|7
1722504040000|2024-08-01 09:20:40|16908.75|16828.75|16909.07|16829.07|16909.08|16829.08|16908.75|16828.75|9
1722504050000|2024-08-01 09:20:50|16909.54|16829.54|16911|16831|16911|16831|16909.54|16829.54|9
1722504060000|2024-08-01 09:21:00|16911.66|16831.66|16913.22|16833.22|16913.22|16833.22|16911.66|16831.66|10
1722504070000|2024-08-01 09:21:10|16913.99|16833.99|16914.33|16834.33|16914.9|16834.9|16913.95|16833.95|9
1722504080000|2024-08-01 09:21:20|16914.46|16834.46|16914.35|16834.35|16914.54|16834.54|16914.35|16834.35|10
1722504090000|2024-08-01 09:21:30|16914.2|16834.2|16915.41|16835.41|16915.47|16835.47|16914.2|16834.2|10
1722504100000|2024-08-01 09:21:40|16915.53|16835.53|16915.1|16835.1|16915.9|16835.9|16915.07|16835.07|8
1722504110000|2024-08-01 09:21:50|16915.22|16835.22|16915.48|16835.48|16915.48|16835.48|16914.85|16834.85|10
1722504120000|2024-08-01 09:22:00|16915.61|16835.61|16915.69|16835.69|16915.69|16835.69|16914.61|16834.61|10
1722504130000|2024-08-01 09:22:10|16915.66|16835.66|16916.01|16836.01|16916.01|16836.01|16915.66|16835.66|10
1722504140000|2024-08-01 09:22:20|16916.17|16836.17|16916.6|16836.6|16916.9|16836.9|16916.14|16836.14|8
1722504150000|2024-08-01 09:22:30|16916.61|16836.61|16916.51|16836.51|16916.61|16836.61|16915.32|16835.32|10
1722504160000|2024-08-01 09:22:40|16916.46|16836.46|16916.4|16836.4|16916.58|16836.58|16916.35|16836.35|10
1722504170000|2024-08-01 09:22:50|16916.52|16836.52|16916.35|16836.35|16916.79|16836.79|16916.35|16836.35|8
1722504180000|2024-08-01 09:23:00|16916.31|16836.31|16918.49|16838.49|16918.49|16838.49|16916.31|16836.31|10
1722504190000|2024-08-01 09:23:10|16918.52|16838.52|16918.79|16838.79|16918.87|16838.87|16918.52|16838.52|9
1722504200000|2024-08-01 09:23:20|16918.89|16838.89|16918.92|16838.92|16919.15|16839.15|16918.71|16838.71|10
1722504210000|2024-08-01 09:23:30|16919.04|16839.04|16917.78|16837.78|16919.04|16839.04|16917.78|16837.78|10
1722504220000|2024-08-01 09:23:40|16917.73|16837.73|16916.57|16836.57|16917.94|16837.94|16916.52|16836.52|9
1722504230000|2024-08-01 09:23:50|16916.64|16836.64|16916.51|16836.51|16916.64|16836.64|16916.42|16836.42|9
1722504240000|2024-08-01 09:24:00|16916.27|16836.27|16916.01|16836.01|16916.27|16836.27|16915.75|16835.75|10
1722504250000|2024-08-01 09:24:10|16916.03|16836.03|16915.27|16835.27|16916.44|16836.44|16915.27|16835.27|10
1722504260000|2024-08-01 09:24:20|16915.19|16835.19|16915|16835|16915.21|16835.21|16914.8|16834.8|10
1722504270000|2024-08-01 09:24:30|16915.1|16835.1|16915.62|16835.62|16915.62|16835.62|16914.9|16834.9|10
1722504280000|2024-08-01 09:24:40|16915.69|16835.69|16915.85|16835.85|16916.11|16836.11|16915.68|16835.68|10
1722504290000|2024-08-01 09:24:50|16915.84|16835.84|16916.18|16836.18|16916.18|16836.18|16915.45|16835.45|9
1722504300000|2024-08-01 09:25:00|16916.66|16836.66|16917.3|16837.3|16917.3|16837.3|16916.66|16836.66|10
1722504310000|2024-08-01 09:25:10|16917.06|16837.06|16916.84|16836.84|16917.08|16837.08|16916.69|16836.69|9
1722504320000|2024-08-01 09:25:20|16916.75|16836.75|16916.9|16836.9|16917.12|16837.12|16916.67|16836.67|10
1722504330000|2024-08-01 09:25:30|16916.87|16836.87|16915.38|16835.38|16916.87|16836.87|16915.38|16835.38|10
1722504340000|2024-08-01 09:25:40|16915.41|16835.41|16914.69|16834.69|16915.41|16835.41|16914.69|16834.69|9
1722504350000|2024-08-01 09:25:50|16914.57|16834.57|16914.17|16834.17|16914.57|16834.57|16914.17|16834.17|10
1722504360000|2024-08-01 09:26:00|16914.21|16834.21|16914.5|16834.5|16914.55|16834.55|16914.16|16834.16|10
1722504370000|2024-08-01 09:26:10|16914.9|16834.9|16913.88|16833.88|16915.12|16835.12|16913.88|16833.88|10
1722504380000|2024-08-01 09:26:20|16913.83|16833.83|16913.36|16833.36|16913.83|16833.83|16913.12|16833.12|9
1722504390000|2024-08-01 09:26:30|16913.31|16833.31|16913.86|16833.86|16913.92|16833.92|16913.31|16833.31|10
1722504400000|2024-08-01 09:26:40|16913.87|16833.87|16913.14|16833.14|16913.91|16833.91|16913.1|16833.1|10
1722504410000|2024-08-01 09:26:50|16913.11|16833.11|16912.54|16832.54|16913.16|16833.16|16912.54|16832.54|10
1722504420000|2024-08-01 09:27:00|16912.5|16832.5|16912.03|16832.03|16912.55|16832.55|16911.98|16831.98|10
1722504430000|2024-08-01 09:27:10|16911.98|16831.98|16912.19|16832.19|16912.28|16832.28|16911.88|16831.88|10
1722504440000|2024-08-01 09:27:20|16912.27|16832.27|16912.53|16832.53|16912.73|16832.73|16912.13|16832.13|10
1722504450000|2024-08-01 09:27:30|16912.59|16832.59|16912.25|16832.25|16912.6|16832.6|16912.25|16832.25|8
1722504460000|2024-08-01 09:27:40|16912.41|16832.41|16910.67|16830.67|16912.41|16832.41|16910.67|16830.67|10
1722504470000|2024-08-01 09:27:50|16910.63|16830.63|16911.28|16831.28|16911.28|16831.28|16910.37|16830.37|10
1722504480000|2024-08-01 09:28:00|16911.37|16831.37|16912.62|16832.62|16912.66|16832.66|16911.37|16831.37|10
1722504490000|2024-08-01 09:28:10|16912.68|16832.68|16911.71|16831.71|16914.36|16834.36|16911.71|16831.71|9
1722504500000|2024-08-01 09:28:20|16911.67|16831.67|16912.1|16832.1|16912.1|16832.1|16911.62|16831.62|10
1722504510000|2024-08-01 09:28:30|16912.05|16832.05|16913.01|16833.01|16913.09|16833.09|16912.05|16832.05|10
1722504520000|2024-08-01 09:28:40|16913.06|16833.06|16913.02|16833.02|16913.1|16833.1|16912.99|16832.99|9
1722504530000|2024-08-01 09:28:50|16913.48|16833.48|16915.56|16835.56|16915.56|16835.56|16913.48|16833.48|9
1722504540000|2024-08-01 09:29:00|16915.89|16835.89|16916.98|16836.98|16916.98|16836.98|16915.89|16835.89|9
1722504550000|2024-08-01 09:29:10|16917.05|16837.05|16917.28|16837.28|16917.55|16837.55|16917.05|16837.05|9
1722504560000|2024-08-01 09:29:20|16916.96|16836.96|16915.08|16835.08|16917.16|16837.16|16914.97|16834.97|10
1722504570000|2024-08-01 09:29:30|16915.03|16835.03|16914.64|16834.64|16915.03|16835.03|16914.64|16834.64|8
1722504580000|2024-08-01 09:29:40|16914.34|16834.34|16914.13|16834.13|16914.49|16834.49|16913.7|16833.7|9
1722504590000|2024-08-01 09:29:50|16914.25|16834.25|16914.26|16834.26|16915.31|16835.31|16914.25|16834.25|10
1722504600000|2024-08-01 09:30:00|16913.98|16833.98|16912.7|16832.7|16913.98|16833.98|16912.41|16832.41|10
1722504610000|2024-08-01 09:30:10|16911.99|16831.99|16910.94|16830.94|16911.99|16831.99|16910.86|16830.86|10
1722504620000|2024-08-01 09:30:20|16910.75|16830.75|16909.04|16829.04|16910.75|16830.75|16909.04|16829.04|10
1722504630000|2024-08-01 09:30:30|16909.24|16829.24|16908.43|16828.43|16909.39|16829.39|16908.17|16828.17|10
1722504640000|2024-08-01 09:30:40|16908.35|16828.35|16907.33|16827.33|16908.35|16828.35|16907.32|16827.32|10
1722504650000|2024-08-01 09:30:50|16907.57|16827.57|16905.58|16825.58|16907.57|16827.57|16905.58|16825.58|10
1722504660000|2024-08-01 09:31:00|16905.49|16825.49|16900.91|16820.91|16905.49|16825.49|16900.89|16820.89|10
1722504670000|2024-08-01 09:31:10|16901.29|16821.29|16901.95|16821.95|16902.06|16822.06|16900.72|16820.72|10
1722504680000|2024-08-01 09:31:20|16901.84|16821.84|16902.81|16822.81|16902.84|16822.84|16901.84|16821.84|10
1722504690000|2024-08-01 09:31:30|16902.69|16822.69|16904.32|16824.32|16904.32|16824.32|16902.69|16822.69|10
1722504700000|2024-08-01 09:31:40|16904.55|16824.55|16905.32|16825.32|16905.32|16825.32|16904.5|16824.5|9
1722504710000|2024-08-01 09:31:50|16905.34|16825.34|16904.88|16824.88|16905.34|16825.34|16904.81|16824.81|10
1722504720000|2024-08-01 09:32:00|16905.24|16825.24|16905.37|16825.37|16905.48|16825.48|16905.14|16825.14|10
1722504730000|2024-08-01 09:32:10|16905.64|16825.64|16906.09|16826.09|16906.09|16826.09|16905.6|16825.6|9
1722504740000|2024-08-01 09:32:20|16906.08|16826.08|16905.21|16825.21|16906.58|16826.58|16905.14|16825.14|10
1722504750000|2024-08-01 09:32:30|16905.34|16825.34|16905.59|16825.59|16905.79|16825.79|16905.34|16825.34|10
1722504760000|2024-08-01 09:32:40|16905.55|16825.55|16905.51|16825.51|16905.57|16825.57|16905.32|16825.32|10
1722504770000|2024-08-01 09:32:50|16905.9|16825.9|16906.09|16826.09|16906.15|16826.15|16905.9|16825.9|8
1722504780000|2024-08-01 09:33:00|16906.02|16826.02|16905.17|16825.17|16906.04|16826.04|16905.17|16825.17|9
1722504790000|2024-08-01 09:33:10|16904.94|16824.94|16903.39|16823.39|16904.94|16824.94|16903.07|16823.07|9
1722504800000|2024-08-01 09:33:20|16903.55|16823.55|16902.84|16822.84|16903.68|16823.68|16902.83|16822.83|10
1722504810000|2024-08-01 09:33:30|16903.08|16823.08|16902.09|16822.09|16903.08|16823.08|16901.85|16821.85|8
1722504820000|2024-08-01 09:33:40|16902.61|16822.61|16904.07|16824.07|16904.07|16824.07|16902.32|16822.32|10
1722504830000|2024-08-01 09:33:50|16904.33|16824.33|16905.41|16825.41|16905.41|16825.41|16904.33|16824.33|8
1722504840000|2024-08-01 09:34:00|16905.57|16825.57|16905.61|16825.61|16906.99|16826.99|16905.57|16825.57|9
1722504850000|2024-08-01 09:34:10|16905.37|16825.37|16904.87|16824.87|16905.53|16825.53|16904.87|16824.87|8
1722504860000|2024-08-01 09:34:20|16905.75|16825.75|16904.99|16824.99|16906.71|16826.71|16904.98|16824.98|10
1722504870000|2024-08-01 09:34:30|16905.31|16825.31|16905.83|16825.83|16905.87|16825.87|16905.09|16825.09|10
1722504880000|2024-08-01 09:34:40|16905.8|16825.8|16905.58|16825.58|16905.89|16825.89|16905.24|16825.24|8
1722504890000|2024-08-01 09:34:50|16905.21|16825.21|16905.1|16825.1|16906.79|16826.79|16905.1|16825.1|10
1722504900000|2024-08-01 09:35:00|16905.33|16825.33|16902.31|16822.31|16905.49|16825.49|16902.31|16822.31|10
1722504910000|2024-08-01 09:35:10|16901.92|16821.92|16898.01|16818.01|16901.92|16821.92|16898.01|16818.01|10
1722504920000|2024-08-01 09:35:20|16897.84|16817.84|16897.42|16817.42|16897.84|16817.84|16897.19|16817.19|8
1722504930000|2024-08-01 09:35:30|16897.45|16817.45|16898|16818|16898|16818|16897.15|16817.15|10
1722504940000|2024-08-01 09:35:40|16898.48|16818.48|16898.68|16818.68|16899.93|16819.93|16898.48|16818.48|10
1722504950000|2024-08-01 09:35:50|16898.98|16818.98|16897.24|16817.24|16899.12|16819.12|16897.24|16817.24|9
1722504960000|2024-08-01 09:36:00|16896.89|16816.89|16895.14|16815.14|16896.89|16816.89|16895.11|16815.11|10
1722504970000|2024-08-01 09:36:10|16895.19|16815.19|16895.25|16815.25|16895.25|16815.25|16894.17|16814.17|10
1722504980000|2024-08-01 09:36:20|16895.43|16815.43|16896.97|16816.97|16896.97|16816.97|16895.24|16815.24|10
1722504990000|2024-08-01 09:36:30|16897.11|16817.11|16895.95|16815.95|16897.35|16817.35|16895.92|16815.92|10
1722505000000|2024-08-01 09:36:40|16895.85|16815.85|16892.66|16812.66|16895.85|16815.85|16892.66|16812.66|9
1722505010000|2024-08-01 09:36:50|16892.44|16812.44|16893.59|16813.59|16893.59|16813.59|16892.27|16812.27|10
1722505020000|2024-08-01 09:37:00|16893.65|16813.65|16894.33|16814.33|16894.64|16814.64|16893.65|16813.65|10
1722505030000|2024-08-01 09:37:10|16893.44|16813.44|16892.12|16812.12|16893.44|16813.44|16892.12|16812.12|9
1722505040000|2024-08-01 09:37:20|16891.97|16811.97|16891.44|16811.44|16891.97|16811.97|16891.44|16811.44|9
1722505050000|2024-08-01 09:37:30|16891.45|16811.45|16892.9|16812.9|16893.05|16813.05|16891.45|16811.45|10
1722505060000|2024-08-01 09:37:40|16892.79|16812.79|16890.45|16810.45|16892.79|16812.79|16890.45|16810.45|10
1722505070000|2024-08-01 09:37:50|16890.58|16810.58|16888.09|16808.09|16890.58|16810.58|16888.09|16808.09|10
1722505080000|2024-08-01 09:38:00|16888.14|16808.14|16890.64|16810.64|16891.35|16811.35|16888.14|16808.14|10
1722505090000|2024-08-01 09:38:10|16890.41|16810.41|16890.6|16810.6|16890.63|16810.63|16890.21|16810.21|10
1722505100000|2024-08-01 09:38:20|16890.64|16810.64|16892.93|16812.93|16892.93|16812.93|16890.27|16810.27|10
1722505110000|2024-08-01 09:38:30|16893.96|16813.96|16893.64|16813.64|16893.96|16813.96|16893.61|16813.61|10
1722505120000|2024-08-01 09:38:40|16893.22|16813.22|16894.09|16814.09|16894.12|16814.12|16893.22|16813.22|9
1722505130000|2024-08-01 09:38:50|16894.07|16814.07|16895.82|16815.82|16895.82|16815.82|16894.07|16814.07|10
1722505140000|2024-08-01 09:39:00|16895.76|16815.76|16895.85|16815.85|16895.96|16815.96|16895.76|16815.76|9
1722505150000|2024-08-01 09:39:10|16895.84|16815.84|16895.53|16815.53|16896.34|16816.34|16895.53|16815.53|10
1722505160000|2024-08-01 09:39:20|16895.55|16815.55|16894.66|16814.66|16895.67|16815.67|16894.66|16814.66|7
1722505170000|2024-08-01 09:39:30|16894.74|16814.74|16894.67|16814.67|16894.77|16814.77|16894.67|16814.67|8
1722505180000|2024-08-01 09:39:40|16894.66|16814.66|16896.8|16816.8|16896.8|16816.8|16894.66|16814.66|9
1722505190000|2024-08-01 09:39:50|16896.84|16816.84|16895.06|16815.06|16897.09|16817.09|16895.06|16815.06|10
1722505200000|2024-08-01 09:40:00|16894.83|16814.83|16894.88|16814.88|16895.22|16815.22|16894.74|16814.74|10
1722505210000|2024-08-01 09:40:10|16895.23|16815.23|16894.25|16814.25|16895.44|16815.44|16894.25|16814.25|10
1722505220000|2024-08-01 09:40:20|16894.21|16814.21|16892.94|16812.94|16894.21|16814.21|16892.94|16812.94|8
1722505230000|2024-08-01 09:40:30|16892.8|16812.8|16893.23|16813.23|16893.44|16813.44|16892.7|16812.7|9
1722505240000|2024-08-01 09:40:40|16893.04|16813.04|16892.58|16812.58|16893.56|16813.56|16892.58|16812.58|9
1722505250000|2024-08-01 09:40:50|16892.55|16812.55|16892.36|16812.36|16892.59|16812.59|16892.36|16812.36|9
1722505260000|2024-08-01 09:41:00|16892.37|16812.37|16892.32|16812.32|16892.37|16812.37|16892.21|16812.21|8
1722505270000|2024-08-01 09:41:10|16892.3|16812.3|16892.13|16812.13|16892.3|16812.3|16890.96|16810.96|10
1722505280000|2024-08-01 09:41:20|16892.84|16812.84|16892.14|16812.14|16893.56|16813.56|16892.14|16812.14|10
1722505290000|2024-08-01 09:41:30|16892.17|16812.17|16891.01|16811.01|16892.17|16812.17|16890.02|16810.02|7
1722505300000|2024-08-01 09:41:40|16890.98|16810.98|16890.76|16810.76|16890.99|16810.99|16890.5|16810.5|10
1722505310000|2024-08-01 09:41:50|16890.48|16810.48|16890.61|16810.61|16890.77|16810.77|16890.25|16810.25|10
1722505320000|2024-08-01 09:42:00|16890.6|16810.6|16889.84|16809.84|16890.6|16810.6|16889.84|16809.84|10
1722505330000|2024-08-01 09:42:10|16889.82|16809.82|16889.54|16809.54|16889.86|16809.86|16889.54|16809.54|7
1722505340000|2024-08-01 09:42:20|16889.49|16809.49|16889.61|16809.61|16889.7|16809.7|16889.17|16809.17|10
1722505350000|2024-08-01 09:42:30|16889.58|16809.58|16889.6|16809.6|16889.63|16809.63|16889.41|16809.41|9
1722505360000|2024-08-01 09:42:40|16889.5|16809.5|16888.37|16808.37|16889.5|16809.5|16888.37|16808.37|9
1722505370000|2024-08-01 09:42:50|16888.08|16808.08|16888.49|16808.49|16888.54|16808.54|16887.86|16807.86|10
1722505380000|2024-08-01 09:43:00|16888.55|16808.55|16888.58|16808.58|16888.63|16808.63|16888.42|16808.42|10
1722505390000|2024-08-01 09:43:10|16888.56|16808.56|16886.8|16806.8|16888.93|16808.93|16886.8|16806.8|9
1722505400000|2024-08-01 09:43:20|16886.71|16806.71|16888.04|16808.04|16888.47|16808.47|16886.71|16806.71|10
1722505410000|2024-08-01 09:43:30|16888.03|16808.03|16887.45|16807.45|16888.04|16808.04|16887.45|16807.45|10
1722505420000|2024-08-01 09:43:40|16887.4|16807.4|16887.69|16807.69|16887.69|16807.69|16887.4|16807.4|10
1722505430000|2024-08-01 09:43:50|16887.65|16807.65|16887.18|16807.18|16887.65|16807.65|16887.18|16807.18|10
1722505440000|2024-08-01 09:44:00|16887.26|16807.26|16887.19|16807.19|16887.26|16807.26|16887.14|16807.14|9
1722505450000|2024-08-01 09:44:10|16887.2|16807.2|16886|16806|16887.37|16807.37|16886|16806|9
1722505460000|2024-08-01 09:44:20|16885.88|16805.88|16885.55|16805.55|16885.99|16805.99|16885.55|16805.55|9
1722505470000|2024-08-01 09:44:30|16885.57|16805.57|16884.08|16804.08|16885.57|16805.57|16884.08|16804.08|9
1722505480000|2024-08-01 09:44:40|16884.04|16804.04|16883.53|16803.53|16884.12|16804.12|16883.53|16803.53|10
1722505490000|2024-08-01 09:44:50|16883.33|16803.33|16882.68|16802.68|16883.33|16803.33|16882.68|16802.68|10
1722505500000|2024-08-01 09:45:00|16882.69|16802.69|16884.58|16804.58|16884.58|16804.58|16882.67|16802.67|10
1722505510000|2024-08-01 09:45:10|16884.72|16804.72|16884.42|16804.42|16885.05|16805.05|16884.35|16804.35|10
1722505520000|2024-08-01 09:45:20|16884.87|16804.87|16883.91|16803.91|16884.87|16804.87|16883.91|16803.91|10
1722505530000|2024-08-01 09:45:30|16883.93|16803.93|16881.49|16801.49|16883.93|16803.93|16881.49|16801.49|10
1722505540000|2024-08-01 09:45:40|16881.42|16801.42|16879.09|16799.09|16881.42|16801.42|16879.09|16799.09|10
1722505550000|2024-08-01 09:45:50|16879.05|16799.05|16876.82|16796.82|16879.05|16799.05|16876.55|16796.55|10
1722505560000|2024-08-01 09:46:00|16876.58|16796.58|16875.81|16795.81|16876.58|16796.58|16875.67|16795.67|9
1722505570000|2024-08-01 09:46:10|16875.67|16795.67|16874.71|16794.71|16875.67|16795.67|16874.71|16794.71|10
1722505580000|2024-08-01 09:46:20|16874.43|16794.43|16874.98|16794.98|16875.15|16795.15|16873.62|16793.62|10
1722505590000|2024-08-01 09:46:30|16875.02|16795.02|16874.74|16794.74|16875.29|16795.29|16874.74|16794.74|10
1722505600000|2024-08-01 09:46:40|16874.38|16794.38|16874.97|16794.97|16874.97|16794.97|16873.93|16793.93|10
1722505610000|2024-08-01 09:46:50|16874.94|16794.94|16874.86|16794.86|16875.07|16795.07|16874.86|16794.86|10
1722505620000|2024-08-01 09:47:00|16874.89|16794.89|16875.81|16795.81|16875.81|16795.81|16874.83|16794.83|10
1722505630000|2024-08-01 09:47:10|16875.75|16795.75|16879.3|16799.3|16879.3|16799.3|16875.75|16795.75|9
1722505640000|2024-08-01 09:47:20|16879.54|16799.54|16880.13|16800.13|16880.13|16800.13|16878.98|16798.98|9
1722505650000|2024-08-01 09:47:30|16880.14|16800.14|16878.89|16798.89|16880.14|16800.14|16878.89|16798.89|9
1722505660000|2024-08-01 09:47:40|16878.67|16798.67|16877.36|16797.36|16878.67|16798.67|16877.36|16797.36|8
1722505670000|2024-08-01 09:47:50|16877.29|16797.29|16877.32|16797.32|16877.34|16797.34|16876.8|16796.8|10
1722505680000|2024-08-01 09:48:00|16877.64|16797.64|16878.67|16798.67|16878.67|16798.67|16877.54|16797.54|10
1722505690000|2024-08-01 09:48:10|16878.99|16798.99|16880.88|16800.88|16880.88|16800.88|16878.99|16798.99|9
1722505700000|2024-08-01 09:48:20|16881.02|16801.02|16883.02|16803.02|16883.02|16803.02|16881.02|16801.02|9
1722505710000|2024-08-01 09:48:30|16882.98|16802.98|16883.42|16803.42|16883.42|16803.42|16882.86|16802.86|10
1722505720000|2024-08-01 09:48:40|16883.49|16803.49|16883.48|16803.48|16884.34|16804.34|16883.48|16803.48|9
1722505730000|2024-08-01 09:48:50|16883.37|16803.37|16881.43|16801.43|16883.37|16803.37|16881.43|16801.43|10
1722505740000|2024-08-01 09:49:00|16881.09|16801.09|16881.32|16801.32|16881.49|16801.49|16880.71|16800.71|10
1722505750000|2024-08-01 09:49:10|16880.76|16800.76|16877.47|16797.47|16880.76|16800.76|16877.47|16797.47|10
1722505760000|2024-08-01 09:49:20|16877.78|16797.78|16878.3|16798.3|16879.29|16799.29|16877.78|16797.78|10
1722505770000|2024-08-01 09:49:30|16878.23|16798.23|16878.35|16798.35|16878.62|16798.62|16878.18|16798.18|10
1722505780000|2024-08-01 09:49:40|16878.28|16798.28|16879.57|16799.57|16880.35|16800.35|16878.28|16798.28|10
1722505790000|2024-08-01 09:49:50|16879.6|16799.6|16878.38|16798.38|16879.6|16799.6|16878.36|16798.36|10
1722505800000|2024-08-01 09:50:00|16878.3|16798.3|16879.68|16799.68|16879.68|16799.68|16877.5|16797.5|9
1722505810000|2024-08-01 09:50:10|16879.74|16799.74|16879.38|16799.38|16879.79|16799.79|16879.38|16799.38|9
1722505820000|2024-08-01 09:50:20|16879.39|16799.39|16878.79|16798.79|16879.39|16799.39|16878.79|16798.79|9
1722505830000|2024-08-01 09:50:30|16878.95|16798.95|16879.65|16799.65|16879.69|16799.69|16878.95|16798.95|10
1722505840000|2024-08-01 09:50:40|16879.62|16799.62|16880.08|16800.08|16880.28|16800.28|16879.5|16799.5|9
1722505850000|2024-08-01 09:50:50|16880.03|16800.03|16879.29|16799.29|16880.03|16800.03|16879.29|16799.29|9
1722505860000|2024-08-01 09:51:00|16878.99|16798.99|16878.18|16798.18|16879.03|16799.03|16878.18|16798.18|9
1722505870000|2024-08-01 09:51:10|16877.94|16797.94|16876.15|16796.15|16878.02|16798.02|16876.12|16796.12|10
1722505880000|2024-08-01 09:51:20|16876.14|16796.14|16875.03|16795.03|16876.14|16796.14|16875.03|16795.03|9
1722505890000|2024-08-01 09:51:30|16875.08|16795.08|16875.4|16795.4|16875.55|16795.55|16875.08|16795.08|9
1722505900000|2024-08-01 09:51:40|16875.22|16795.22|16874.03|16794.03|16875.22|16795.22|16874.03|16794.03|10
1722505910000|2024-08-01 09:51:50|16873.57|16793.57|16872.95|16792.95|16873.57|16793.57|16872.84|16792.84|9
1722505920000|2024-08-01 09:52:00|16873.04|16793.04|16869.5|16789.5|16873.04|16793.04|16869.5|16789.5|10
1722505930000|2024-08-01 09:52:10|16869.35|16789.35|16867.99|16787.99|16869.35|16789.35|16867.99|16787.99|10
1722505940000|2024-08-01 09:52:20|16867.46|16787.46|16865.63|16785.63|16867.46|16787.46|16865.63|16785.63|10
1722505950000|2024-08-01 09:52:30|16865.55|16785.55|16865.08|16785.08|16865.66|16785.66|16864.93|16784.93|10
1722505960000|2024-08-01 09:52:40|16864.73|16784.73|16864.8|16784.8|16864.88|16784.88|16864.7|16784.7|9
1722505970000|2024-08-01 09:52:50|16864.75|16784.75|16865.36|16785.36|16865.37|16785.37|16864.71|16784.71|9
1722505980000|2024-08-01 09:53:00|16865.38|16785.38|16865.2|16785.2|16865.38|16785.38|16865.12|16785.12|7
1722505990000|2024-08-01 09:53:10|16865.27|16785.27|16863.99|16783.99|16865.27|16785.27|16863.85|16783.85|10
1722506000000|2024-08-01 09:53:20|16863.36|16783.36|16861.86|16781.86|16863.47|16783.47|16861.84|16781.84|10
1722506010000|2024-08-01 09:53:30|16861.81|16781.81|16864.23|16784.23|16864.77|16784.77|16861.8|16781.8|9
1722506020000|2024-08-01 09:53:40|16863.78|16783.78|16863.78|16783.78|16863.89|16783.89|16863.75|16783.75|7
1722506030000|2024-08-01 09:53:50|16864.01|16784.01|16864.13|16784.13|16864.13|16784.13|16864.01|16784.01|8
1722506040000|2024-08-01 09:54:00|16864.09|16784.09|16864.32|16784.32|16864.36|16784.36|16864.04|16784.04|10
1722506050000|2024-08-01 09:54:10|16864.39|16784.39|16864.03|16784.03|16864.56|16784.56|16863.67|16783.67|9
1722506060000|2024-08-01 09:54:20|16864.46|16784.46|16866.32|16786.32|16866.32|16786.32|16864.46|16784.46|10
1722506070000|2024-08-01 09:54:30|16866.35|16786.35|16866.57|16786.57|16866.58|16786.58|16865.86|16785.86|10
1722506080000|2024-08-01 09:54:40|16866.56|16786.56|16866.02|16786.02|16866.73|16786.73|16866.02|16786.02|10
1722506090000|2024-08-01 09:54:50|16866.05|16786.05|16865.68|16785.68|16866.05|16786.05|16865.67|16785.67|10
1722506100000|2024-08-01 09:55:00|16865.66|16785.66|16866.64|16786.64|16866.64|16786.64|16865.61|16785.61|10
1722506110000|2024-08-01 09:55:10|16866.87|16786.87|16866.47|16786.47|16866.87|16786.87|16866.46|16786.46|10
1722506120000|2024-08-01 09:55:20|16866.28|16786.28|16865.39|16785.39|16866.33|16786.33|16865.36|16785.36|9
1722506130000|2024-08-01 09:55:30|16865.46|16785.46|16864.12|16784.12|16865.5|16785.5|16864.12|16784.12|10
1722506140000|2024-08-01 09:55:40|16864.19|16784.19|16864.51|16784.51|16864.53|16784.53|16864.19|16784.19|8
1722506150000|2024-08-01 09:55:50|16864.76|16784.76|16864.52|16784.52|16864.81|16784.81|16864.52|16784.52|9
1722506160000|2024-08-01 09:56:00|16865.18|16785.18|16865.71|16785.71|16866.14|16786.14|16865.16|16785.16|10
1722506170000|2024-08-01 09:56:10|16865.72|16785.72|16866.12|16786.12|16866.12|16786.12|16865.72|16785.72|9
1722506180000|2024-08-01 09:56:20|16866.02|16786.02|16866.25|16786.25|16866.3|16786.3|16865.66|16785.66|10
1722506190000|2024-08-01 09:56:30|16866.19|16786.19|16865.88|16785.88|16866.26|16786.26|16865.88|16785.88|8
1722506200000|2024-08-01 09:56:40|16865.95|16785.95|16866.17|16786.17|16866.19|16786.19|16865.9|16785.9|9
1722506210000|2024-08-01 09:56:50|16866.26|16786.26|16866.02|16786.02|16866.26|16786.26|16865.84|16785.84|10
1722506220000|2024-08-01 09:57:00|16866.11|16786.11|16865.6|16785.6|16866.11|16786.11|16865.47|16785.47|8
1722506230000|2024-08-01 09:57:10|16865.55|16785.55|16865.51|16785.51|16865.84|16785.84|16865.47|16785.47|9
1722506240000|2024-08-01 09:57:20|16865.5|16785.5|16865.69|16785.69|16865.69|16785.69|16865.37|16785.37|10
1722506250000|2024-08-01 09:57:30|16865.7|16785.7|16864|16784|16865.7|16785.7|16864|16784|10
1722506260000|2024-08-01 09:57:40|16863.66|16783.66|16864.9|16784.9|16864.9|16784.9|16863.66|16783.66|8
1722506270000|2024-08-01 09:57:50|16864.8|16784.8|16864.47|16784.47|16865.05|16785.05|16864.47|16784.47|10
1722506280000|2024-08-01 09:58:00|16864.3|16784.3|16863.95|16783.95|16864.3|16784.3|16863.95|16783.95|9
1722506290000|2024-08-01 09:58:10|16864.07|16784.07|16863.98|16783.98|16864.07|16784.07|16863.94|16783.94|8
1722506300000|2024-08-01 09:58:20|16864.01|16784.01|16863.45|16783.45|16864.1|16784.1|16863.45|16783.45|7
1722506310000|2024-08-01 09:58:30|16863.01|16783.01|16862.47|16782.47|16863.01|16783.01|16862.4|16782.4|10
1722506320000|2024-08-01 09:58:40|16862.32|16782.32|16862.6|16782.6|16862.6|16782.6|16862.29|16782.29|9
1722506330000|2024-08-01 09:58:50|16862.56|16782.56|16861.17|16781.17|16862.63|16782.63|16861.15|16781.15|10
1722506340000|2024-08-01 09:59:00|16862.03|16782.03|16863|16783|16863.11|16783.11|16862.03|16782.03|10
1722506350000|2024-08-01 09:59:10|16863.21|16783.21|16862.6|16782.6|16863.21|16783.21|16862.6|16782.6|10
1722506360000|2024-08-01 09:59:20|16862.51|16782.51|16861.64|16781.64|16862.51|16782.51|16861.64|16781.64|10
1722506370000|2024-08-01 09:59:30|16861.48|16781.48|16857.9|16777.9|16861.48|16781.48|16857.9|16777.9|9
1722506380000|2024-08-01 09:59:40|16857.98|16777.98|16857.5|16777.5|16857.98|16777.98|16857.28|16777.28|10
1722506390000|2024-08-01 09:59:50|16857.54|16777.54|16857.59|16777.59|16857.67|16777.67|16857.39|16777.39|9
1722506400000|2024-08-01 10:00:00|16857.54|16777.54|16858.61|16778.61|16858.61|16778.61|16857.4|16777.4|10
1722506410000|2024-08-01 10:00:10|16858.7|16778.7|16857.27|16777.27|16859.28|16779.28|16857.27|16777.27|10
1722506420000|2024-08-01 10:00:20|16857.22|16777.22|16854.23|16774.23|16857.22|16777.22|16854.23|16774.23|10
1722506430000|2024-08-01 10:00:30|16854.27|16774.27|16854.97|16774.97|16854.99|16774.99|16854.27|16774.27|10
1722506440000|2024-08-01 10:00:40|16854.77|16774.77|16855.09|16775.09|16855.09|16775.09|16854.75|16774.75|10
1722506450000|2024-08-01 10:00:50|16855.18|16775.18|16855.35|16775.35|16856.34|16776.34|16855.18|16775.18|10
1722506460000|2024-08-01 10:01:00|16855.43|16775.43|16855.7|16775.7|16855.7|16775.7|16854.62|16774.62|10
1722506470000|2024-08-01 10:01:10|16855.62|16775.62|16856.39|16776.39|16856.39|16776.39|16855.17|16775.17|9
1722506480000|2024-08-01 10:01:20|16856.27|16776.27|16855.63|16775.63|16856.54|16776.54|16855.63|16775.63|10
1722506490000|2024-08-01 10:01:30|16855.62|16775.62|16853.15|16773.15|16855.62|16775.62|16853.15|16773.15|9
1722506500000|2024-08-01 10:01:40|16853.02|16773.02|16852.76|16772.76|16853.02|16773.02|16852.57|16772.57|9
1722506510000|2024-08-01 10:01:50|16852.66|16772.66|16851.91|16771.91|16852.66|16772.66|16851.78|16771.78|9
1722506520000|2024-08-01 10:02:00|16851.85|16771.85|16850.35|16770.35|16851.85|16771.85|16850.35|16770.35|10
1722506530000|2024-08-01 10:02:10|16850.15|16770.15|16848.5|16768.5|16850.15|16770.15|16848.26|16768.26|10
1722506540000|2024-08-01 10:02:20|16848.39|16768.39|16848.26|16768.26|16848.39|16768.39|16847.59|16767.59|10
1722506550000|2024-08-01 10:02:30|16848.18|16768.18|16848.63|16768.63|16848.95|16768.95|16848.06|16768.06|10
1722506560000|2024-08-01 10:02:40|16848.74|16768.74|16850.81|16770.81|16850.81|16770.81|16848.74|16768.74|10
1722506570000|2024-08-01 10:02:50|16850.83|16770.83|16850.69|16770.69|16851.38|16771.38|16850.69|16770.69|9
1722506580000|2024-08-01 10:03:00|16850.54|16770.54|16851.79|16771.79|16851.79|16771.79|16850.53|16770.53|9
1722506590000|2024-08-01 10:03:10|16852.03|16772.03|16852.28|16772.28|16852.37|16772.37|16851.91|16771.91|9
1722506600000|2024-08-01 10:03:20|16852.2|16772.2|16851.5|16771.5|16852.64|16772.64|16851.5|16771.5|9
1722506610000|2024-08-01 10:03:30|16851.3|16771.3|16851.1|16771.1|16851.3|16771.3|16850.83|16770.83|10
1722506620000|2024-08-01 10:03:40|16850.91|16770.91|16851.05|16771.05|16851.56|16771.56|16850.91|16770.91|9
1722506630000|2024-08-01 10:03:50|16852.71|16772.71|16851.92|16771.92|16852.71|16772.71|16851.92|16771.92|10
1722506640000|2024-08-01 10:04:00|16851.91|16771.91|16850.97|16770.97|16851.91|16771.91|16850.82|16770.82|10
1722506650000|2024-08-01 10:04:10|16851.02|16771.02|16849.97|16769.97|16851.02|16771.02|16849.97|16769.97|9
1722506660000|2024-08-01 10:04:20|16848.99|16768.99|16847.68|16767.68|16848.99|16768.99|16847|16767|8
1722506670000|2024-08-01 10:04:30|16847.28|16767.28|16846.47|16766.47|16847.28|16767.28|16845.81|16765.81|10
1722506680000|2024-08-01 10:04:40|16846.35|16766.35|16846.08|16766.08|16846.4|16766.4|16846.08|16766.08|9
1722506690000|2024-08-01 10:04:50|16846.03|16766.03|16844.54|16764.54|16846.03|16766.03|16844.54|16764.54|8
1722506700000|2024-08-01 10:05:00|16844.48|16764.48|16842.46|16762.46|16844.48|16764.48|16842.46|16762.46|10
1722506710000|2024-08-01 10:05:10|16842.43|16762.43|16842.76|16762.76|16842.84|16762.84|16842.31|16762.31|10
1722506720000|2024-08-01 10:05:20|16842.66|16762.66|16839.91|16759.91|16842.66|16762.66|16839.91|16759.91|9
1722506730000|2024-08-01 10:05:30|16839.63|16759.63|16838.36|16758.36|16839.63|16759.63|16838.36|16758.36|9
1722506740000|2024-08-01 10:05:40|16837.99|16757.99|16837.71|16757.71|16837.99|16757.99|16837.43|16757.43|10
1722506750000|2024-08-01 10:05:50|16837.83|16757.83|16837.56|16757.56|16837.92|16757.92|16837.56|16757.56|9
1722506760000|2024-08-01 10:06:00|16837.11|16757.11|16836.88|16756.88|16837.11|16757.11|16836.28|16756.28|10
1722506770000|2024-08-01 10:06:10|16837.02|16757.02|16839.12|16759.12|16839.12|16759.12|16837.02|16757.02|10
1722506780000|2024-08-01 10:06:20|16839.13|16759.13|16838.42|16758.42|16839.13|16759.13|16837.71|16757.71|10
1722506790000|2024-08-01 10:06:30|16838.72|16758.72|16837.81|16757.81|16838.95|16758.95|16837.81|16757.81|9
1722506800000|2024-08-01 10:06:40|16837.65|16757.65|16837.71|16757.71|16837.86|16757.86|16836.82|16756.82|10
1722506810000|2024-08-01 10:06:50|16838.43|16758.43|16838.85|16758.85|16838.85|16758.85|16838.43|16758.43|10
1722506820000|2024-08-01 10:07:00|16838.83|16758.83|16841.28|16761.28|16841.28|16761.28|16838.7|16758.7|9
1722506830000|2024-08-01 10:07:10|16841.42|16761.42|16843.09|16763.09|16843.09|16763.09|16841.34|16761.34|10
1722506840000|2024-08-01 10:07:20|16843.18|16763.18|16843.77|16763.77|16843.77|16763.77|16843.04|16763.04|10
1722506850000|2024-08-01 10:07:30|16844.28|16764.28|16844.28|16764.28|16844.28|16764.28|16843.95|16763.95|9
1722506860000|2024-08-01 10:07:40|16845.13|16765.13|16845.55|16765.55|16845.8|16765.8|16845.13|16765.13|9
1722506870000|2024-08-01 10:07:50|16845.92|16765.92|16846.37|16766.37|16846.57|16766.57|16845.92|16765.92|10
1722506880000|2024-08-01 10:08:00|16846.38|16766.38|16845.61|16765.61|16846.55|16766.55|16845.61|16765.61|10
1722506890000|2024-08-01 10:08:10|16845.5|16765.5|16845.01|16765.01|16845.59|16765.59|16845|16765|10
1722506900000|2024-08-01 10:08:20|16845.19|16765.19|16845.28|16765.28|16845.49|16765.49|16845.19|16765.19|8
1722506910000|2024-08-01 10:08:30|16845.3|16765.3|16844.81|16764.81|16845.48|16765.48|16844.81|16764.81|10
1722506920000|2024-08-01 10:08:40|16844.83|16764.83|16844.27|16764.27|16844.83|16764.83|16844.05|16764.05|10
1722506930000|2024-08-01 10:08:50|16844.35|16764.35|16844.45|16764.45|16844.45|16764.45|16844.02|16764.02|10
1722506940000|2024-08-01 10:09:00|16844.46|16764.46|16845.27|16765.27|16845.27|16765.27|16844.46|16764.46|10
1722506950000|2024-08-01 10:09:10|16845.83|16765.83|16845.39|16765.39|16845.83|16765.83|16845.27|16765.27|10
1722506960000|2024-08-01 10:09:20|16845.36|16765.36|16844.64|16764.64|16845.36|16765.36|16844.61|16764.61|9
1722506970000|2024-08-01 10:09:30|16844.67|16764.67|16844.12|16764.12|16844.67|16764.67|16844.12|16764.12|9
1722506980000|2024-08-01 10:09:40|16843.88|16763.88|16844.35|16764.35|16844.35|16764.35|16843.55|16763.55|9
1722506990000|2024-08-01 10:09:50|16844.7|16764.7|16845.87|16765.87|16845.91|16765.91|16844.7|16764.7|10
1722507000000|2024-08-01 10:10:00|16845.9|16765.9|16845.81|16765.81|16847.37|16767.37|16845.81|16765.81|10
1722507010000|2024-08-01 10:10:10|16845.7|16765.7|16845.58|16765.58|16845.89|16765.89|16845.58|16765.58|9
1722507020000|2024-08-01 10:10:20|16845.99|16765.99|16846.14|16766.14|16846.25|16766.25|16845.66|16765.66|10
1722507030000|2024-08-01 10:10:30|16846.13|16766.13|16845.73|16765.73|16846.13|16766.13|16845.73|16765.73|10
1722507040000|2024-08-01 10:10:40|16845.71|16765.71|16844.72|16764.72|16846.19|16766.19|16844.71|16764.71|9
1722507050000|2024-08-01 10:10:50|16844.78|16764.78|16847.85|16767.85|16847.85|16767.85|16844.78|16764.78|10
1722507060000|2024-08-01 10:11:00|16847.97|16767.97|16848.39|16768.39|16848.44|16768.44|16847.97|16767.97|10
1722507070000|2024-08-01 10:11:10|16848.36|16768.36|16848.85|16768.85|16849.1|16769.1|16848.36|16768.36|10
1722507080000|2024-08-01 10:11:20|16849.2|16769.2|16849.92|16769.92|16849.92|16769.92|16848.96|16768.96|10
1722507090000|2024-08-01 10:11:30|16850.08|16770.08|16851.3|16771.3|16851.3|16771.3|16850.08|16770.08|10
1722507100000|2024-08-01 10:11:40|16851.29|16771.29|16852.15|16772.15|16852.19|16772.19|16851.27|16771.27|9
1722507110000|2024-08-01 10:11:50|16852.09|16772.09|16854.43|16774.43|16854.43|16774.43|16852.09|16772.09|10
1722507120000|2024-08-01 10:12:00|16854.89|16774.89|16855.38|16775.38|16855.38|16775.38|16854.89|16774.89|10
1722507130000|2024-08-01 10:12:10|16855.37|16775.37|16856.19|16776.19|16856.36|16776.36|16855.37|16775.37|10
1722507140000|2024-08-01 10:12:20|16856.13|16776.13|16856.1|16776.1|16856.16|16776.16|16856.1|16776.1|8
1722507150000|2024-08-01 10:12:30|16856.17|16776.17|16857.23|16777.23|16857.23|16777.23|16856.17|16776.17|10
1722507160000|2024-08-01 10:12:40|16857.44|16777.44|16859.27|16779.27|16859.27|16779.27|16857.44|16777.44|10
1722507170000|2024-08-01 10:12:50|16859.29|16779.29|16863.83|16783.83|16863.95|16783.95|16859.29|16779.29|10
1722507180000|2024-08-01 10:13:00|16864|16784|16864.39|16784.39|16864.51|16784.51|16864|16784|9
1722507190000|2024-08-01 10:13:10|16864.51|16784.51|16864.53|16784.53|16865.11|16785.11|16864.1|16784.1|9
1722507200000|2024-08-01 10:13:20|16864.54|16784.54|16862.95|16782.95|16864.59|16784.59|16862.95|16782.95|10
1722507210000|2024-08-01 10:13:30|16862.93|16782.93|16862.2|16782.2|16863.3|16783.3|16862.2|16782.2|10
1722507220000|2024-08-01 10:13:40|16862.1|16782.1|16861.32|16781.32|16862.11|16782.11|16861.32|16781.32|9
1722507230000|2024-08-01 10:13:50|16861.34|16781.34|16859.84|16779.84|16861.34|16781.34|16859.84|16779.84|9
1722507240000|2024-08-01 10:14:00|16859.48|16779.48|16859.03|16779.03|16859.48|16779.48|16859.03|16779.03|10
1722507250000|2024-08-01 10:14:10|16859.45|16779.45|16858.45|16778.45|16859.46|16779.46|16858.41|16778.41|10
1722507260000|2024-08-01 10:14:20|16858.27|16778.27|16857.79|16777.79|16858.27|16778.27|16857.79|16777.79|9
1722507270000|2024-08-01 10:14:30|16858.49|16778.49|16859.32|16779.32|16859.51|16779.51|16858.49|16778.49|10
1722507280000|2024-08-01 10:14:40|16858.86|16778.86|16858.35|16778.35|16858.88|16778.88|16858.35|16778.35|10
1722507290000|2024-08-01 10:14:50|16858.33|16778.33|16858.2|16778.2|16858.33|16778.33|16858.03|16778.03|8
1722507300000|2024-08-01 10:15:00|16858.27|16778.27|16857.35|16777.35|16858.7|16778.7|16857.35|16777.35|10
1722507310000|2024-08-01 10:15:10|16857.18|16777.18|16854.04|16774.04|16857.18|16777.18|16854.04|16774.04|10
1722507320000|2024-08-01 10:15:20|16853.12|16773.12|16854.57|16774.57|16854.57|16774.57|16853.12|16773.12|9
1722507330000|2024-08-01 10:15:30|16854.66|16774.66|16855.31|16775.31|16855.35|16775.35|16854.08|16774.08|10
1722507340000|2024-08-01 10:15:40|16855.41|16775.41|16857.07|16777.07|16857.07|16777.07|16855.35|16775.35|10
1722507350000|2024-08-01 10:15:50|16856.9|16776.9|16857.2|16777.2|16857.2|16777.2|16856.4|16776.4|10
1722507360000|2024-08-01 10:16:00|16857.29|16777.29|16858.24|16778.24|16858.24|16778.24|16857.29|16777.29|9
1722507370000|2024-08-01 10:16:10|16858.76|16778.76|16858.53|16778.53|16859.63|16779.63|16858.53|16778.53|9
1722507380000|2024-08-01 10:16:20|16858.45|16778.45|16856.21|16776.21|16858.45|16778.45|16856.21|16776.21|10
1722507390000|2024-08-01 10:16:30|16856.65|16776.65|16856.81|16776.81|16856.81|16776.81|16856.28|16776.28|8
1722507400000|2024-08-01 10:16:40|16856.62|16776.62|16856.45|16776.45|16856.62|16776.62|16856.11|16776.11|9
1722507410000|2024-08-01 10:16:50|16857.12|16777.12|16857.45|16777.45|16857.61|16777.61|16857.05|16777.05|10
1722507420000|2024-08-01 10:17:00|16856.99|16776.99|16856.35|16776.35|16857.65|16777.65|16856.35|16776.35|10
1722507430000|2024-08-01 10:17:10|16855.43|16775.43|16855.2|16775.2|16855.43|16775.43|16854.06|16774.06|10
1722507440000|2024-08-01 10:17:20|16854.96|16774.96|16850.79|16770.79|16854.96|16774.96|16850.79|16770.79|9
1722507450000|2024-08-01 10:17:30|16850.7|16770.7|16850.04|16770.04|16851.44|16771.44|16850.04|16770.04|9
1722507460000|2024-08-01 10:17:40|16850.16|16770.16|16850.44|16770.44|16850.44|16770.44|16850.15|16770.15|9
1722507470000|2024-08-01 10:17:50|16850.36|16770.36|16846|16766|16850.36|16770.36|16846|16766|10
1722507480000|2024-08-01 10:18:00|16845.82|16765.82|16845.28|16765.28|16845.82|16765.82|16845.28|16765.28|9
1722507490000|2024-08-01 10:18:10|16845.11|16765.11|16845.46|16765.46|16845.46|16765.46|16844.48|16764.48|9
1722507500000|2024-08-01 10:18:20|16845.81|16765.81|16843.86|16763.86|16846.68|16766.68|16843.86|16763.86|10
1722507510000|2024-08-01 10:18:30|16843.9|16763.9|16846.38|16766.38|16846.38|16766.38|16843.56|16763.56|10
1722507520000|2024-08-01 10:18:40|16846.65|16766.65|16847.7|16767.7|16848.05|16768.05|16846.65|16766.65|10
1722507530000|2024-08-01 10:18:50|16847.77|16767.77|16849.74|16769.74|16849.74|16769.74|16847.73|16767.73|10
1722507540000|2024-08-01 10:19:00|16849.9|16769.9|16850.1|16770.1|16850.87|16770.87|16849.9|16769.9|9
1722507550000|2024-08-01 10:19:10|16850.21|16770.21|16849.81|16769.81|16850.26|16770.26|16849.81|16769.81|8
1722507560000|2024-08-01 10:19:20|16849.9|16769.9|16848.19|16768.19|16850.1|16770.1|16848.19|16768.19|9
1722507570000|2024-08-01 10:19:30|16848.23|16768.23|16847.85|16767.85|16848.3|16768.3|16847.85|16767.85|9
1722507580000|2024-08-01 10:19:40|16848.32|16768.32|16849.41|16769.41|16849.41|16769.41|16848.32|16768.32|10
1722507590000|2024-08-01 10:19:50|16849.68|16769.68|16850.42|16770.42|16850.42|16770.42|16849.68|16769.68|9
1722507600000|2024-08-01 10:20:00|16850.43|16770.43|16849.7|16769.7|16850.52|16770.52|16849.49|16769.49|10
1722507610000|2024-08-01 10:20:10|16849.69|16769.69|16848.46|16768.46|16850.16|16770.16|16848.46|16768.46|10
1722507620000|2024-08-01 10:20:20|16848.42|16768.42|16846.73|16766.73|16848.42|16768.42|16846.65|16766.65|10
1722507630000|2024-08-01 10:20:30|16846.68|16766.68|16848.38|16768.38|16848.53|16768.53|16846.68|16766.68|10
1722507640000|2024-08-01 10:20:40|16848.72|16768.72|16848.9|16768.9|16849.37|16769.37|16848.72|16768.72|9
1722507650000|2024-08-01 10:20:50|16848.4|16768.4|16847.63|16767.63|16848.4|16768.4|16847.63|16767.63|8
1722507660000|2024-08-01 10:21:00|16847.65|16767.65|16846.78|16766.78|16847.69|16767.69|16846.78|16766.78|10
1722507670000|2024-08-01 10:21:10|16846.63|16766.63|16846.35|16766.35|16846.63|16766.63|16846.2|16766.2|10
1722507680000|2024-08-01 10:21:20|16846.2|16766.2|16845.54|16765.54|16846.28|16766.28|16845.54|16765.54|10
1722507690000|2024-08-01 10:21:30|16845.53|16765.53|16842.14|16762.14|16845.58|16765.58|16841.97|16761.97|10
1722507700000|2024-08-01 10:21:40|16841.8|16761.8|16840.96|16760.96|16841.8|16761.8|16840.42|16760.42|9
1722507710000|2024-08-01 10:21:50|16841|16761|16840.63|16760.63|16841|16761|16840.59|16760.59|8
1722507720000|2024-08-01 10:22:00|16841.1|16761.1|16844.64|16764.64|16844.64|16764.64|16841.1|16761.1|9
1722507730000|2024-08-01 10:22:10|16844.75|16764.75|16848.23|16768.23|16848.23|16768.23|16844.08|16764.08|10
1722507740000|2024-08-01 10:22:20|16847.99|16767.99|16849|16769|16849.34|16769.34|16847.99|16767.99|10
1722507750000|2024-08-01 10:22:30|16849.37|16769.37|16851.04|16771.04|16851.04|16771.04|16849.37|16769.37|10
1722507760000|2024-08-01 10:22:40|16852.01|16772.01|16852.39|16772.39|16852.39|16772.39|16852.01|16772.01|9
1722507770000|2024-08-01 10:22:50|16852.33|16772.33|16851.91|16771.91|16852.58|16772.58|16851.91|16771.91|10
1722507780000|2024-08-01 10:23:00|16851.89|16771.89|16853.14|16773.14|16853.14|16773.14|16851.89|16771.89|10
1722507790000|2024-08-01 10:23:10|16853.2|16773.2|16853.17|16773.17|16853.23|16773.23|16852.93|16772.93|9
1722507800000|2024-08-01 10:23:20|16853.27|16773.27|16854.91|16774.91|16854.98|16774.98|16853.27|16773.27|10
1722507810000|2024-08-01 10:23:30|16854.86|16774.86|16857.88|16777.88|16857.88|16777.88|16854.86|16774.86|9
1722507820000|2024-08-01 10:23:40|16857.74|16777.74|16856.06|16776.06|16857.74|16777.74|16855.83|16775.83|10
1722507830000|2024-08-01 10:23:50|16856.07|16776.07|16856.6|16776.6|16856.77|16776.77|16856.07|16776.07|8
1722507840000|2024-08-01 10:24:00|16856.59|16776.59|16858.15|16778.15|16858.26|16778.26|16856.46|16776.46|10
1722507850000|2024-08-01 10:24:10|16858.12|16778.12|16860.68|16780.68|16860.68|16780.68|16858.12|16778.12|10
1722507860000|2024-08-01 10:24:20|16860.64|16780.64|16862.75|16782.75|16862.75|16782.75|16860.63|16780.63|10
1722507870000|2024-08-01 10:24:30|16862.83|16782.83|16863.3|16783.3|16863.65|16783.65|16862.65|16782.65|9
1722507880000|2024-08-01 10:24:40|16863.25|16783.25|16863.71|16783.71|16863.85|16783.85|16863.25|16783.25|8
1722507890000|2024-08-01 10:24:50|16863.72|16783.72|16864.26|16784.26|16864.26|16784.26|16863.7|16783.7|10
1722507900000|2024-08-01 10:25:00|16864.22|16784.22|16863.29|16783.29|16864.22|16784.22|16863.29|16783.29|10
1722507910000|2024-08-01 10:25:10|16863.19|16783.19|16862.87|16782.87|16864.23|16784.23|16862.87|16782.87|10
1722507920000|2024-08-01 10:25:20|16862.83|16782.83|16862.66|16782.66|16862.84|16782.84|16862.52|16782.52|10
1722507930000|2024-08-01 10:25:30|16862.71|16782.71|16863.06|16783.06|16863.06|16783.06|16862.51|16782.51|9
1722507940000|2024-08-01 10:25:40|16863.48|16783.48|16862.27|16782.27|16863.66|16783.66|16862.27|16782.27|10
1722507950000|2024-08-01 10:25:50|16862.31|16782.31|16863.41|16783.41|16863.41|16783.41|16862.31|16782.31|10
1722507960000|2024-08-01 10:26:00|16863.45|16783.45|16864.12|16784.12|16864.12|16784.12|16863.41|16783.41|10
1722507970000|2024-08-01 10:26:10|16864.1|16784.1|16864.7|16784.7|16864.93|16784.93|16864.1|16784.1|10
1722507980000|2024-08-01 10:26:20|16866.3|16786.3|16869.11|16789.11|16869.11|16789.11|16866.29|16786.29|8
1722507990000|2024-08-01 10:26:30|16869.19|16789.19|16869.29|16789.29|16869.42|16789.42|16868.65|16788.65|9
1722508000000|2024-08-01 10:26:40|16869.22|16789.22|16870.42|16790.42|16870.42|16790.42|16869.21|16789.21|10
1722508010000|2024-08-01 10:26:50|16871.03|16791.03|16870.98|16790.98|16871.12|16791.12|16870.98|16790.98|10
1722508020000|2024-08-01 10:27:00|16871.29|16791.29|16871.14|16791.14|16871.58|16791.58|16871.11|16791.11|9
1722508030000|2024-08-01 10:27:10|16870.55|16790.55|16870.35|16790.35|16870.55|16790.55|16870.25|16790.25|10
1722508040000|2024-08-01 10:27:20|16870.11|16790.11|16871.68|16791.68|16871.9|16791.9|16870.11|16790.11|10
1722508050000|2024-08-01 10:27:30|16871.32|16791.32|16870.6|16790.6|16871.36|16791.36|16870.6|16790.6|8
1722508060000|2024-08-01 10:27:40|16870.17|16790.17|16870.75|16790.75|16870.84|16790.84|16870.17|16790.17|10
1722508070000|2024-08-01 10:27:50|16870.99|16790.99|16871.09|16791.09|16871.27|16791.27|16870.99|16790.99|9
1722508080000|2024-08-01 10:28:00|16871.07|16791.07|16870.74|16790.74|16871.11|16791.11|16870.74|16790.74|8
1722508090000|2024-08-01 10:28:10|16870.79|16790.79|16870.82|16790.82|16870.89|16790.89|16870.73|16790.73|9
1722508100000|2024-08-01 10:28:20|16870.87|16790.87|16872.72|16792.72|16872.72|16792.72|16870.87|16790.87|9
1722508110000|2024-08-01 10:28:30|16872.64|16792.64|16876.06|16796.06|16876.06|16796.06|16872.64|16792.64|9
1722508120000|2024-08-01 10:28:40|16876.12|16796.12|16877.39|16797.39|16877.39|16797.39|16876.12|16796.12|10
1722508130000|2024-08-01 10:28:50|16877.37|16797.37|16877.92|16797.92|16877.92|16797.92|16877.23|16797.23|9
1722508140000|2024-08-01 10:29:00|16878.14|16798.14|16877.95|16797.95|16878.36|16798.36|16877.95|16797.95|10
1722508150000|2024-08-01 10:29:10|16877.93|16797.93|16879.24|16799.24|16879.24|16799.24|16877.92|16797.92|8
1722508160000|2024-08-01 10:29:20|16879.23|16799.23|16880.51|16800.51|16880.51|16800.51|16879.19|16799.19|10
1722508170000|2024-08-01 10:29:30|16880.52|16800.52|16880.57|16800.57|16880.57|16800.57|16880.4|16800.4|7
1722508180000|2024-08-01 10:29:40|16881.18|16801.18|16884.05|16804.05|16884.05|16804.05|16880.81|16800.81|10
1722508190000|2024-08-01 10:29:50|16884.16|16804.16|16884.73|16804.73|16884.73|16804.73|16883.76|16803.76|10
1722508200000|2024-08-01 10:30:00|16884.76|16804.76|16887.05|16807.05|16887.93|16807.93|16884.49|16804.49|10
1722508210000|2024-08-01 10:30:10|16887.08|16807.08|16887.06|16807.06|16887.23|16807.23|16886.89|16806.89|10
1722508220000|2024-08-01 10:30:20|16887.41|16807.41|16886.18|16806.18|16887.41|16807.41|16886.13|16806.13|10
1722508230000|2024-08-01 10:30:30|16886.21|16806.21|16886.55|16806.55|16886.74|16806.74|16886.16|16806.16|10
1722508240000|2024-08-01 10:30:40|16886.49|16806.49|16884.11|16804.11|16886.49|16806.49|16884.11|16804.11|10
1722508250000|2024-08-01 10:30:50|16883.95|16803.95|16883.88|16803.88|16884.09|16804.09|16883.88|16803.88|10
1722508260000|2024-08-01 10:31:00|16883.61|16803.61|16884.2|16804.2|16884.51|16804.51|16883.45|16803.45|10
1722508270000|2024-08-01 10:31:10|16884.41|16804.41|16885.27|16805.27|16885.92|16805.92|16884.36|16804.36|10
1722508280000|2024-08-01 10:31:20|16885.4|16805.4|16883.57|16803.57|16885.55|16805.55|16883.57|16803.57|10
1722508290000|2024-08-01 10:31:30|16883.69|16803.69|16884.28|16804.28|16884.28|16804.28|16883.02|16803.02|10
1722508300000|2024-08-01 10:31:40|16884.33|16804.33|16882.39|16802.39|16884.33|16804.33|16882.39|16802.39|9
1722508310000|2024-08-01 10:31:50|16882.42|16802.42|16882.74|16802.74|16882.74|16802.74|16882.42|16802.42|8
1722508320000|2024-08-01 10:32:00|16881.73|16801.73|16879.99|16799.99|16881.73|16801.73|16879.96|16799.96|8
1722508330000|2024-08-01 10:32:10|16879.98|16799.98|16877.61|16797.61|16879.98|16799.98|16877.6|16797.6|9
1722508340000|2024-08-01 10:32:20|16877.71|16797.71|16876.85|16796.85|16877.71|16797.71|16876.78|16796.78|7
1722508350000|2024-08-01 10:32:30|16877.09|16797.09|16877.7|16797.7|16877.7|16797.7|16877.09|16797.09|9
1722508360000|2024-08-01 10:32:40|16878.01|16798.01|16878.51|16798.51|16878.51|16798.51|16878.01|16798.01|10
1722508370000|2024-08-01 10:32:50|16878.23|16798.23|16879.18|16799.18|16879.49|16799.49|16878.23|16798.23|9
1722508380000|2024-08-01 10:33:00|16879.12|16799.12|16878.91|16798.91|16879.54|16799.54|16878.91|16798.91|9
1722508390000|2024-08-01 10:33:10|16878.88|16798.88|16879.92|16799.92|16879.92|16799.92|16878.43|16798.43|10
1722508400000|2024-08-01 10:33:20|16880.35|16800.35|16878.67|16798.67|16880.35|16800.35|16878.52|16798.52|10
1722508410000|2024-08-01 10:33:30|16878.65|16798.65|16879.11|16799.11|16879.11|16799.11|16878.44|16798.44|9
1722508420000|2024-08-01 10:33:40|16879.3|16799.3|16879.59|16799.59|16879.74|16799.74|16879.27|16799.27|9
1722508430000|2024-08-01 10:33:50|16879.55|16799.55|16879.47|16799.47|16879.61|16799.61|16879.46|16799.46|7
1722508440000|2024-08-01 10:34:00|16879.46|16799.46|16881.02|16801.02|16881.02|16801.02|16879.46|16799.46|10
1722508450000|2024-08-01 10:34:10|16881|16801|16880.76|16800.76|16881.09|16801.09|16880.76|16800.76|9
1722508460000|2024-08-01 10:34:20|16880.89|16800.89|16880.27|16800.27|16880.89|16800.89|16880.27|16800.27|9
1722508470000|2024-08-01 10:34:30|16880.17|16800.17|16880.92|16800.92|16881.23|16801.23|16880.17|16800.17|10
1722508480000|2024-08-01 10:34:40|16881.2|16801.2|16881.72|16801.72|16881.96|16801.96|16881.2|16801.2|10
1722508490000|2024-08-01 10:34:50|16881.7|16801.7|16883.52|16803.52|16883.52|16803.52|16881.6|16801.6|10
1722508500000|2024-08-01 10:35:00|16883.64|16803.64|16885.04|16805.04|16885.04|16805.04|16883.64|16803.64|10
1722508510000|2024-08-01 10:35:10|16885.09|16805.09|16886.1|16806.1|16886.1|16806.1|16885.09|16805.09|10
1722508520000|2024-08-01 10:35:20|16886.18|16806.18|16886.25|16806.25|16886.31|16806.31|16886.15|16806.15|9
1722508530000|2024-08-01 10:35:30|16886.54|16806.54|16888.01|16808.01|16888.17|16808.17|16886.54|16806.54|10
1722508540000|2024-08-01 10:35:40|16888.15|16808.15|16888.36|16808.36|16888.58|16808.58|16888.15|16808.15|9
1722508550000|2024-08-01 10:35:50|16888.47|16808.47|16888.45|16808.45|16888.49|16808.49|16888.34|16808.34|9
1722508560000|2024-08-01 10:36:00|16888.46|16808.46|16888.13|16808.13|16888.62|16808.62|16888.1|16808.1|9
1722508570000|2024-08-01 10:36:10|16888.16|16808.16|16888.16|16808.16|16888.4|16808.4|16888|16808|9
1722508580000|2024-08-01 10:36:20|16888.11|16808.11|16888.07|16808.07|16888.17|16808.17|16888.01|16808.01|8
1722508590000|2024-08-01 10:36:30|16888.09|16808.09|16888.65|16808.65|16888.68|16808.68|16888.09|16808.09|9
1722508600000|2024-08-01 10:36:40|16888.61|16808.61|16889.55|16809.55|16889.55|16809.55|16888.6|16808.6|8
1722508610000|2024-08-01 10:36:50|16889.62|16809.62|16890.89|16810.89|16890.89|16810.89|16889.62|16809.62|10
1722508620000|2024-08-01 10:37:00|16891.58|16811.58|16893.33|16813.33|16893.33|16813.33|16891.58|16811.58|10
1722508630000|2024-08-01 10:37:10|16893.2|16813.2|16893.48|16813.48|16893.48|16813.48|16892.7|16812.7|10
1722508640000|2024-08-01 10:37:20|16893.62|16813.62|16895.25|16815.25|16895.25|16815.25|16893.62|16813.62|10
1722508650000|2024-08-01 10:37:30|16895.33|16815.33|16895.13|16815.13|16896.29|16816.29|16895.09|16815.09|10
1722508660000|2024-08-01 10:37:40|16894.94|16814.94|16896.69|16816.69|16896.69|16816.69|16894.94|16814.94|10
1722508670000|2024-08-01 10:37:50|16896.78|16816.78|16896.87|16816.87|16896.87|16816.87|16896.55|16816.55|10
1722508680000|2024-08-01 10:38:00|16896.91|16816.91|16897.7|16817.7|16897.73|16817.73|16896.91|16816.91|10
1722508690000|2024-08-01 10:38:10|16897.83|16817.83|16897.58|16817.58|16898.19|16818.19|16897.56|16817.56|10
1722508700000|2024-08-01 10:38:20|16897.45|16817.45|16896.84|16816.84|16897.74|16817.74|16896.84|16816.84|10
1722508710000|2024-08-01 10:38:30|16896.7|16816.7|16896.96|16816.96|16896.96|16816.96|16896.58|16816.58|10
1722508720000|2024-08-01 10:38:40|16894.62|16814.62|16895.39|16815.39|16895.45|16815.45|16894.43|16814.43|10
1722508730000|2024-08-01 10:38:50|16895.58|16815.58|16895.54|16815.54|16895.68|16815.68|16895.37|16815.37|10
1722508740000|2024-08-01 10:39:00|16895.6|16815.6|16894.92|16814.92|16895.6|16815.6|16894.85|16814.85|10
1722508750000|2024-08-01 10:39:10|16895.05|16815.05|16892.79|16812.79|16895.22|16815.22|16892.79|16812.79|9
1722508760000|2024-08-01 10:39:20|16892.81|16812.81|16890.61|16810.61|16892.81|16812.81|16890.61|16810.61|10
1722508770000|2024-08-01 10:39:30|16890.67|16810.67|16889.52|16809.52|16890.67|16810.67|16889.52|16809.52|10
1722508780000|2024-08-01 10:39:40|16889.16|16809.16|16889.03|16809.03|16889.35|16809.35|16888.86|16808.86|10
1722508790000|2024-08-01 10:39:50|16888.98|16808.98|16888.94|16808.94|16889.06|16809.06|16888.89|16808.89|10
1722508800000|2024-08-01 10:40:00|16888.97|16808.97|16889.48|16809.48|16889.92|16809.92|16888.97|16808.97|10
1722508810000|2024-08-01 10:40:10|16889.43|16809.43|16888.14|16808.14|16889.43|16809.43|16888.14|16808.14|10
1722508820000|2024-08-01 10:40:20|16888.18|16808.18|16887.68|16807.68|16888.18|16808.18|16887.68|16807.68|9
1722508830000|2024-08-01 10:40:30|16887.56|16807.56|16885.93|16805.93|16887.56|16807.56|16885.93|16805.93|9
1722508840000|2024-08-01 10:40:40|16885.9|16805.9|16885.34|16805.34|16885.91|16805.91|16885.2|16805.2|10
1722508850000|2024-08-01 10:40:50|16885.08|16805.08|16883.69|16803.69|16885.09|16805.09|16883.69|16803.69|10
1722508860000|2024-08-01 10:41:00|16883.66|16803.66|16882.63|16802.63|16883.74|16803.74|16882.62|16802.62|10
1722508870000|2024-08-01 10:41:10|16882.72|16802.72|16883.63|16803.63|16883.63|16803.63|16882.65|16802.65|8
1722508880000|2024-08-01 10:41:20|16883.64|16803.64|16884.33|16804.33|16884.33|16804.33|16883.64|16803.64|10
1722508890000|2024-08-01 10:41:30|16884.24|16804.24|16883.32|16803.32|16884.25|16804.25|16883.32|16803.32|10
1722508900000|2024-08-01 10:41:40|16883.45|16803.45|16882|16802|16883.45|16803.45|16881.89|16801.89|9
1722508910000|2024-08-01 10:41:50|16882.01|16802.01|16880.98|16800.98|16882.27|16802.27|16880.79|16800.79|10
1722508920000|2024-08-01 10:42:00|16880.67|16800.67|16880.73|16800.73|16880.97|16800.97|16880.4|16800.4|9
1722508930000|2024-08-01 10:42:10|16880.76|16800.76|16880.72|16800.72|16881.06|16801.06|16880.68|16800.68|9
1722508940000|2024-08-01 10:42:20|16880.68|16800.68|16880.11|16800.11|16880.68|16800.68|16880.11|16800.11|10
1722508950000|2024-08-01 10:42:30|16880.08|16800.08|16879.46|16799.46|16880.1|16800.1|16879.38|16799.38|10
1722508960000|2024-08-01 10:42:40|16879.56|16799.56|16882.71|16802.71|16882.71|16802.71|16879.37|16799.37|10
1722508970000|2024-08-01 10:42:50|16882.76|16802.76|16883.73|16803.73|16883.96|16803.96|16882.76|16802.76|10
1722508980000|2024-08-01 10:43:00|16883.71|16803.71|16885.81|16805.81|16885.97|16805.97|16883.66|16803.66|9
1722508990000|2024-08-01 10:43:10|16886.23|16806.23|16887.42|16807.42|16887.55|16807.55|16886.23|16806.23|10
1722509000000|2024-08-01 10:43:20|16887.35|16807.35|16885.95|16805.95|16887.35|16807.35|16885.95|16805.95|10
1722509010000|2024-08-01 10:43:30|16885.94|16805.94|16883.63|16803.63|16885.94|16805.94|16883.63|16803.63|10
1722509020000|2024-08-01 10:43:40|16886.38|16806.38|16884.32|16804.32|16886.38|16806.38|16884.32|16804.32|9
1722509030000|2024-08-01 10:43:50|16884.39|16804.39|16882.61|16802.61|16884.39|16804.39|16882.61|16802.61|10
1722509040000|2024-08-01 10:44:00|16882.6|16802.6|16879.83|16799.83|16882.67|16802.67|16879.83|16799.83|10
1722509050000|2024-08-01 10:44:10|16879.95|16799.95|16878.27|16798.27|16879.95|16799.95|16878.27|16798.27|9
1722509060000|2024-08-01 10:44:20|16878.26|16798.26|16878.37|16798.37|16878.37|16798.37|16878.02|16798.02|9
1722509070000|2024-08-01 10:44:30|16878.57|16798.57|16878.63|16798.63|16878.86|16798.86|16878.57|16798.57|9
1722509080000|2024-08-01 10:44:40|16878.7|16798.7|16878.51|16798.51|16879|16799|16878.51|16798.51|9
1722509090000|2024-08-01 10:44:50|16878.45|16798.45|16878.07|16798.07|16878.46|16798.46|16878.07|16798.07|7
1722509100000|2024-08-01 10:45:00|16877.86|16797.86|16877.6|16797.6|16877.99|16797.99|16877.58|16797.58|8
1722509110000|2024-08-01 10:45:10|16877.58|16797.58|16877.7|16797.7|16877.86|16797.86|16877.58|16797.58|9
1722509120000|2024-08-01 10:45:20|16877.65|16797.65|16876.69|16796.69|16877.65|16797.65|16876.61|16796.61|9
1722509130000|2024-08-01 10:45:30|16876.61|16796.61|16875.81|16795.81|16876.78|16796.78|16875.81|16795.81|9
1722509140000|2024-08-01 10:45:40|16875.76|16795.76|16877.28|16797.28|16877.29|16797.29|16875.76|16795.76|10
1722509150000|2024-08-01 10:45:50|16877.27|16797.27|16876.75|16796.75|16877.54|16797.54|16876.57|16796.57|10
1722509160000|2024-08-01 10:46:00|16876.61|16796.61|16878.01|16798.01|16878.05|16798.05|16876.61|16796.61|9
1722509170000|2024-08-01 10:46:10|16877.94|16797.94|16877.99|16797.99|16877.99|16797.99|16877.65|16797.65|10
1722509180000|2024-08-01 10:46:20|16878.2|16798.2|16879.17|16799.17|16879.32|16799.32|16878.2|16798.2|10
1722509190000|2024-08-01 10:46:30|16879.42|16799.42|16880.65|16800.65|16880.65|16800.65|16879.42|16799.42|9
1722509200000|2024-08-01 10:46:40|16880.75|16800.75|16881.92|16801.92|16882.04|16802.04|16880.75|16800.75|9
1722509210000|2024-08-01 10:46:50|16881.9|16801.9|16883.15|16803.15|16883.15|16803.15|16881.6|16801.6|10
1722509220000|2024-08-01 10:47:00|16883.49|16803.49|16886.69|16806.69|16886.69|16806.69|16883.42|16803.42|10
1722509230000|2024-08-01 10:47:10|16886.78|16806.78|16887.96|16807.96|16887.96|16807.96|16886.78|16806.78|10
1722509240000|2024-08-01 10:47:20|16888.02|16808.02|16888.08|16808.08|16888.08|16808.08|16887.78|16807.78|8
1722509250000|2024-08-01 10:47:30|16888.12|16808.12|16888.1|16808.1|16888.12|16808.12|16887.88|16807.88|8
1722509260000|2024-08-01 10:47:40|16888.12|16808.12|16887.93|16807.93|16888.12|16808.12|16887.85|16807.85|9
1722509270000|2024-08-01 10:47:50|16887.98|16807.98|16888.87|16808.87|16888.87|16808.87|16887.98|16807.98|9
1722509280000|2024-08-01 10:48:00|16888.92|16808.92|16889.16|16809.16|16889.17|16809.17|16888.9|16808.9|10
1722509290000|2024-08-01 10:48:10|16889.22|16809.22|16888.88|16808.88|16889.22|16809.22|16888.85|16808.85|8
1722509300000|2024-08-01 10:48:20|16888.82|16808.82|16888.8|16808.8|16888.9|16808.9|16888.61|16808.61|10
1722509310000|2024-08-01 10:48:30|16888.45|16808.45|16887.83|16807.83|16888.45|16808.45|16887.77|16807.77|10
1722509320000|2024-08-01 10:48:40|16887.86|16807.86|16887.56|16807.56|16887.87|16807.87|16887.55|16807.55|8
1722509330000|2024-08-01 10:48:50|16887.52|16807.52|16887.6|16807.6|16887.61|16807.61|16887.37|16807.37|10
1722509340000|2024-08-01 10:49:00|16887.56|16807.56|16887.3|16807.3|16887.66|16807.66|16887.3|16807.3|10
1722509350000|2024-08-01 10:49:10|16887.24|16807.24|16887.36|16807.36|16887.46|16807.46|16886.89|16806.89|10
1722509360000|2024-08-01 10:49:20|16887.44|16807.44|16889.64|16809.64|16889.64|16809.64|16887.44|16807.44|8
1722509370000|2024-08-01 10:49:30|16889.66|16809.66|16890.25|16810.25|16890.26|16810.26|16889.66|16809.66|10
1722509380000|2024-08-01 10:49:40|16890.14|16810.14|16889.36|16809.36|16890.14|16810.14|16889.33|16809.33|9
1722509390000|2024-08-01 10:49:50|16889.3|16809.3|16888.49|16808.49|16889.32|16809.32|16888.49|16808.49|10
1722509400000|2024-08-01 10:50:00|16888.54|16808.54|16889.28|16809.28|16889.28|16809.28|16888.54|16808.54|10
1722509410000|2024-08-01 10:50:10|16889.43|16809.43|16888.12|16808.12|16889.43|16809.43|16888.12|16808.12|9
1722509420000|2024-08-01 10:50:20|16887.57|16807.57|16887.51|16807.51|16887.87|16807.87|16887.32|16807.32|10
1722509430000|2024-08-01 10:50:30|16887.36|16807.36|16887.69|16807.69|16887.73|16807.73|16887.22|16807.22|10
1722509440000|2024-08-01 10:50:40|16887.7|16807.7|16886.92|16806.92|16887.73|16807.73|16886.9|16806.9|10
1722509450000|2024-08-01 10:50:50|16886.9|16806.9|16887.74|16807.74|16887.74|16807.74|16886.9|16806.9|10
1722509460000|2024-08-01 10:51:00|16887.86|16807.86|16887.97|16807.97|16888.05|16808.05|16887.86|16807.86|10
1722509470000|2024-08-01 10:51:10|16888.26|16808.26|16888.1|16808.1|16888.26|16808.26|16888.1|16808.1|8
1722509480000|2024-08-01 10:51:20|16888.3|16808.3|16888.92|16808.92|16888.98|16808.98|16888.03|16808.03|10
1722509490000|2024-08-01 10:51:30|16888.82|16808.82|16890.18|16810.18|16890.18|16810.18|16888.82|16808.82|10
1722509500000|2024-08-01 10:51:40|16890.22|16810.22|16890.71|16810.71|16890.78|16810.78|16890.2|16810.2|8
1722509510000|2024-08-01 10:51:50|16891.1|16811.1|16893.15|16813.15|16893.15|16813.15|16891.1|16811.1|10
1722509520000|2024-08-01 10:52:00|16893.42|16813.42|16893.11|16813.11|16893.42|16813.42|16892.93|16812.93|10
1722509530000|2024-08-01 10:52:10|16892.92|16812.92|16892.27|16812.27|16892.99|16812.99|16892.27|16812.27|10
1722509540000|2024-08-01 10:52:20|16892.24|16812.24|16891.8|16811.8|16892.24|16812.24|16891.8|16811.8|9
1722509550000|2024-08-01 10:52:30|16892.41|16812.41|16893.24|16813.24|16893.26|16813.26|16892.41|16812.41|10
1722509560000|2024-08-01 10:52:40|16893.35|16813.35|16894.41|16814.41|16894.6|16814.6|16893.17|16813.17|10
1722509570000|2024-08-01 10:52:50|16894.43|16814.43|16894.26|16814.26|16894.43|16814.43|16894.23|16814.23|10
1722509580000|2024-08-01 10:53:00|16894.13|16814.13|16894.13|16814.13|16894.26|16814.26|16893.86|16813.86|9
1722509590000|2024-08-01 10:53:10|16894.02|16814.02|16892.56|16812.56|16894.02|16814.02|16892.56|16812.56|10
1722509600000|2024-08-01 10:53:20|16892.59|16812.59|16891.99|16811.99|16892.59|16812.59|16891.94|16811.94|8
1722509610000|2024-08-01 10:53:30|16892.2|16812.2|16892.41|16812.41|16892.47|16812.47|16892.2|16812.2|9
1722509620000|2024-08-01 10:53:40|16892.49|16812.49|16892.96|16812.96|16893.11|16813.11|16892.49|16812.49|10
1722509630000|2024-08-01 10:53:50|16893.04|16813.04|16891.29|16811.29|16893.1|16813.1|16891.2|16811.2|10
1722509640000|2024-08-01 10:54:00|16891.44|16811.44|16891.2|16811.2|16892.05|16812.05|16890.96|16810.96|10
1722509650000|2024-08-01 10:54:10|16891.28|16811.28|16891.48|16811.48|16891.72|16811.72|16891.28|16811.28|9
1722509660000|2024-08-01 10:54:20|16891.46|16811.46|16890.68|16810.68|16891.46|16811.46|16890.59|16810.59|9
1722509670000|2024-08-01 10:54:30|16890.58|16810.58|16890.86|16810.86|16890.86|16810.86|16890.56|16810.56|9
1722509680000|2024-08-01 10:54:40|16890.84|16810.84|16890.81|16810.81|16890.89|16810.89|16890.78|16810.78|5
1722509690000|2024-08-01 10:54:50|16890.56|16810.56|16892.39|16812.39|16892.42|16812.42|16890.55|16810.55|10
1722509700000|2024-08-01 10:55:00|16892.33|16812.33|16894.48|16814.48|16894.48|16814.48|16892.33|16812.33|10
1722509710000|2024-08-01 10:55:10|16894.61|16814.61|16893.8|16813.8|16894.61|16814.61|16893.8|16813.8|10
1722509720000|2024-08-01 10:55:20|16893.54|16813.54|16893.25|16813.25|16893.65|16813.65|16893.08|16813.08|10
1722509730000|2024-08-01 10:55:30|16893.18|16813.18|16893.62|16813.62|16893.62|16813.62|16892.87|16812.87|10
1722509740000|2024-08-01 10:55:40|16894.26|16814.26|16894.52|16814.52|16894.52|16814.52|16894.26|16814.26|10
1722509750000|2024-08-01 10:55:50|16894.54|16814.54|16895.63|16815.63|16895.67|16815.67|16894.54|16814.54|10
1722509760000|2024-08-01 10:56:00|16895.83|16815.83|16895.7|16815.7|16895.88|16815.88|16895.63|16815.63|10
1722509770000|2024-08-01 10:56:10|16895.77|16815.77|16895.48|16815.48|16895.77|16815.77|16895.37|16815.37|10
1722509780000|2024-08-01 10:56:20|16895.42|16815.42|16895.4|16815.4|16895.42|16815.42|16895.29|16815.29|10
1722509790000|2024-08-01 10:56:30|16895.44|16815.44|16895.73|16815.73|16895.73|16815.73|16895.44|16815.44|10
1722509800000|2024-08-01 10:56:40|16895.83|16815.83|16896.13|16816.13|16896.13|16816.13|16895.83|16815.83|9
1722509810000|2024-08-01 10:56:50|16896.04|16816.04|16896.61|16816.61|16896.63|16816.63|16895.98|16815.98|10
1722509820000|2024-08-01 10:57:00|16896.65|16816.65|16896.06|16816.06|16896.65|16816.65|16896.06|16816.06|7
1722509830000|2024-08-01 10:57:10|16895.98|16815.98|16896.24|16816.24|16896.24|16816.24|16895.87|16815.87|9
1722509840000|2024-08-01 10:57:20|16896.35|16816.35|16897.27|16817.27|16897.27|16817.27|16896.35|16816.35|9
1722509850000|2024-08-01 10:57:30|16897.25|16817.25|16899.15|16819.15|16899.15|16819.15|16897.25|16817.25|10
1722509860000|2024-08-01 10:57:40|16899.31|16819.31|16898.36|16818.36|16899.52|16819.52|16898.36|16818.36|10
1722509870000|2024-08-01 10:57:50|16898.29|16818.29|16898.29|16818.29|16898.29|16818.29|16898.01|16818.01|10
1722509880000|2024-08-01 10:58:00|16898.24|16818.24|16902.71|16822.71|16902.71|16822.71|16898.24|16818.24|9
1722509890000|2024-08-01 10:58:10|16902.6|16822.6|16903.81|16823.81|16904.1|16824.1|16902.58|16822.58|10
1722509900000|2024-08-01 10:58:20|16903.88|16823.88|16904.2|16824.2|16904.3|16824.3|16903.88|16823.88|9
1722509910000|2024-08-01 10:58:30|16904.21|16824.21|16905.93|16825.93|16905.93|16825.93|16904.21|16824.21|10
1722509920000|2024-08-01 10:58:40|16905.5|16825.5|16905.55|16825.55|16905.58|16825.58|16904.63|16824.63|9
1722509930000|2024-08-01 10:58:50|16905.37|16825.37|16905.76|16825.76|16905.8|16825.8|16905.27|16825.27|10
1722509940000|2024-08-01 10:59:00|16905.72|16825.72|16906.58|16826.58|16906.58|16826.58|16905.66|16825.66|10
1722509950000|2024-08-01 10:59:10|16906.42|16826.42|16906.24|16826.24|16906.42|16826.42|16906.23|16826.23|9
1722509960000|2024-08-01 10:59:20|16906.02|16826.02|16905.52|16825.52|16906.03|16826.03|16905.5|16825.5|8
1722509970000|2024-08-01 10:59:30|16905.53|16825.53|16905.97|16825.97|16906.08|16826.08|16905.49|16825.49|10
1722509980000|2024-08-01 10:59:40|16905.92|16825.92|16906.08|16826.08|16906.12|16826.12|16905.92|16825.92|9
1722509990000|2024-08-01 10:59:50|16906.11|16826.11|16906.19|16826.19|16906.22|16826.22|16906.09|16826.09|10
1722510000000|2024-08-01 11:00:00|16906.21|16826.21|16908.92|16828.92|16909.14|16829.14|16906.19|16826.19|10
1722510010000|2024-08-01 11:00:10|16908.73|16828.73|16910.8|16830.8|16910.8|16830.8|16908.73|16828.73|9
1722510020000|2024-08-01 11:00:20|16910.94|16830.94|16909.18|16829.18|16911.33|16831.33|16909.04|16829.04|10
1722510030000|2024-08-01 11:00:30|16909.34|16829.34|16907.28|16827.28|16909.34|16829.34|16907.28|16827.28|10
1722510040000|2024-08-01 11:00:40|16906.89|16826.89|16905.93|16825.93|16906.89|16826.89|16905.46|16825.46|10
1722510050000|2024-08-01 11:00:50|16905.99|16825.99|16907.17|16827.17|16907.17|16827.17|16905.67|16825.67|10
1722510060000|2024-08-01 11:01:00|16907.13|16827.13|16907.78|16827.78|16907.78|16827.78|16907.13|16827.13|10
1722510070000|2024-08-01 11:01:10|16907.68|16827.68|16907.76|16827.76|16908.4|16828.4|16907.67|16827.67|10
1722510080000|2024-08-01 11:01:20|16907.69|16827.69|16906.16|16826.16|16907.87|16827.87|16906.16|16826.16|10
1722510090000|2024-08-01 11:01:30|16906.04|16826.04|16904.58|16824.58|16906.23|16826.23|16904.58|16824.58|9
1722510100000|2024-08-01 11:01:40|16904.64|16824.64|16903.2|16823.2|16904.97|16824.97|16903.2|16823.2|9
1722510110000|2024-08-01 11:01:50|16903.42|16823.42|16903.09|16823.09|16903.72|16823.72|16903.09|16823.09|9
1722510120000|2024-08-01 11:02:00|16903.05|16823.05|16901.28|16821.28|16903.17|16823.17|16901.28|16821.28|9
1722510130000|2024-08-01 11:02:10|16900.86|16820.86|16896.07|16816.07|16900.86|16820.86|16896.07|16816.07|10
1722510140000|2024-08-01 11:02:20|16895.73|16815.73|16893.96|16813.96|16895.73|16815.73|16893.36|16813.36|10
1722510150000|2024-08-01 11:02:30|16893.93|16813.93|16894.88|16814.88|16895.28|16815.28|16893.82|16813.82|10
1722510160000|2024-08-01 11:02:40|16894.83|16814.83|16896.64|16816.64|16896.64|16816.64|16894.83|16814.83|9
1722510170000|2024-08-01 11:02:50|16896.91|16816.91|16896.62|16816.62|16896.95|16816.95|16896.62|16816.62|7
1722510180000|2024-08-01 11:03:00|16896.83|16816.83|16900.12|16820.12|16900.12|16820.12|16896.77|16816.77|10
1722510190000|2024-08-01 11:03:10|16900.08|16820.08|16903.56|16823.56|16903.56|16823.56|16900.08|16820.08|10
1722510200000|2024-08-01 11:03:20|16902.77|16822.77|16900.22|16820.22|16902.77|16822.77|16900.22|16820.22|10
1722510210000|2024-08-01 11:03:30|16900.15|16820.15|16898.29|16818.29|16900.28|16820.28|16898.29|16818.29|10
1722510220000|2024-08-01 11:03:40|16898.27|16818.27|16897.83|16817.83|16898.58|16818.58|16897.59|16817.59|10
1722510230000|2024-08-01 11:03:50|16897.76|16817.76|16899.19|16819.19|16899.41|16819.41|16897.76|16817.76|7
1722510240000|2024-08-01 11:04:00|16899.24|16819.24|16906.63|16826.63|16906.63|16826.63|16899.05|16819.05|10
1722510250000|2024-08-01 11:04:10|16907.05|16827.05|16908.15|16828.15|16908.25|16828.25|16907.05|16827.05|10
1722510260000|2024-08-01 11:04:20|16908.27|16828.27|16909.4|16829.4|16909.4|16829.4|16908.2|16828.2|9
1722510270000|2024-08-01 11:04:30|16909.14|16829.14|16908.14|16828.14|16909.23|16829.23|16908.14|16828.14|10
1722510280000|2024-08-01 11:04:40|16907.28|16827.28|16907.36|16827.36|16907.44|16827.44|16907.28|16827.28|10
1722510290000|2024-08-01 11:04:50|16907.37|16827.37|16907.34|16827.34|16907.86|16827.86|16907.18|16827.18|8
1722510300000|2024-08-01 11:05:00|16907.26|16827.26|16908.67|16828.67|16908.68|16828.68|16907.26|16827.26|10
1722510310000|2024-08-01 11:05:10|16908.88|16828.88|16908.5|16828.5|16908.9|16828.9|16908.5|16828.5|10
1722510320000|2024-08-01 11:05:20|16908.05|16828.05|16903.29|16823.29|16908.05|16828.05|16903.29|16823.29|10
1722510330000|2024-08-01 11:05:30|16903.04|16823.04|16902.29|16822.29|16903.14|16823.14|16902.21|16822.21|10
1722510340000|2024-08-01 11:05:40|16902.08|16822.08|16902.55|16822.55|16902.63|16822.63|16902.03|16822.03|8
1722510350000|2024-08-01 11:05:50|16902.52|16822.52|16901.22|16821.22|16903.15|16823.15|16900.78|16820.78|10
1722510360000|2024-08-01 11:06:00|16901.74|16821.74|16900.82|16820.82|16901.74|16821.74|16900.59|16820.59|10
1722510370000|2024-08-01 11:06:10|16900.8|16820.8|16902.45|16822.45|16902.45|16822.45|16900.74|16820.74|8
1722510380000|2024-08-01 11:06:20|16902.47|16822.47|16904.5|16824.5|16904.5|16824.5|16902.47|16822.47|10
1722510390000|2024-08-01 11:06:30|16904.38|16824.38|16904.15|16824.15|16904.38|16824.38|16904.15|16824.15|9
1722510400000|2024-08-01 11:06:40|16904.17|16824.17|16904.48|16824.48|16905.1|16825.1|16904.17|16824.17|10
1722510410000|2024-08-01 11:06:50|16904.45|16824.45|16904.08|16824.08|16904.48|16824.48|16903.67|16823.67|9
1722510420000|2024-08-01 11:07:00|16904.15|16824.15|16904.88|16824.88|16904.88|16824.88|16903.93|16823.93|10
1722510430000|2024-08-01 11:07:10|16904.84|16824.84|16904.28|16824.28|16904.84|16824.84|16903.61|16823.61|9
1722510440000|2024-08-01 11:07:20|16904.52|16824.52|16904.44|16824.44|16905.23|16825.23|16904.44|16824.44|10
1722510450000|2024-08-01 11:07:30|16903.83|16823.83|16901.75|16821.75|16903.83|16823.83|16901.75|16821.75|10
1722510460000|2024-08-01 11:07:40|16901.26|16821.26|16902.97|16822.97|16902.97|16822.97|16901.1|16821.1|9
1722510470000|2024-08-01 11:07:50|16902.93|16822.93|16903.89|16823.89|16903.89|16823.89|16902.93|16822.93|8
1722510480000|2024-08-01 11:08:00|16904.1|16824.1|16905.13|16825.13|16905.39|16825.39|16904.1|16824.1|10
1722510490000|2024-08-01 11:08:10|16905.11|16825.11|16906.78|16826.78|16906.78|16826.78|16905.11|16825.11|10
1722510500000|2024-08-01 11:08:20|16906.61|16826.61|16907.44|16827.44|16907.44|16827.44|16906.61|16826.61|9
1722510510000|2024-08-01 11:08:30|16906.48|16826.48|16905.96|16825.96|16906.48|16826.48|16905.76|16825.76|10
1722510520000|2024-08-01 11:08:40|16906.18|16826.18|16906.22|16826.22|16906.25|16826.25|16906.02|16826.02|10
1722510530000|2024-08-01 11:08:50|16906.2|16826.2|16907.14|16827.14|16907.18|16827.18|16906.2|16826.2|10
1722510540000|2024-08-01 11:09:00|16907.18|16827.18|16906.34|16826.34|16907.18|16827.18|16905.34|16825.34|10
1722510550000|2024-08-01 11:09:10|16906.22|16826.22|16906.18|16826.18|16906.45|16826.45|16906.18|16826.18|9
1722510560000|2024-08-01 11:09:20|16906.13|16826.13|16905.81|16825.81|16906.43|16826.43|16905.77|16825.77|10
1722510570000|2024-08-01 11:09:30|16905.8|16825.8|16905.41|16825.41|16905.92|16825.92|16905.41|16825.41|10
1722510580000|2024-08-01 11:09:40|16905.42|16825.42|16903.31|16823.31|16905.45|16825.45|16903.31|16823.31|10
1722510590000|2024-08-01 11:09:50|16903.28|16823.28|16906.6|16826.6|16906.6|16826.6|16901.34|16821.34|9
1722510600000|2024-08-01 11:10:00|16906.47|16826.47|16907.56|16827.56|16907.8|16827.8|16906.36|16826.36|10
1722510610000|2024-08-01 11:10:10|16907.67|16827.67|16907.22|16827.22|16907.67|16827.67|16907.21|16827.21|9
1722510620000|2024-08-01 11:10:20|16907.37|16827.37|16908.04|16828.04|16908.04|16828.04|16906.69|16826.69|10
1722510630000|2024-08-01 11:10:30|16908.1|16828.1|16906.79|16826.79|16908.1|16828.1|16906.79|16826.79|10
1722510640000|2024-08-01 11:10:40|16906.96|16826.96|16907.15|16827.15|16907.24|16827.24|16906.96|16826.96|10
1722510650000|2024-08-01 11:10:50|16907.13|16827.13|16907.55|16827.55|16907.58|16827.58|16907.12|16827.12|9
1722510660000|2024-08-01 11:11:00|16907.51|16827.51|16907.24|16827.24|16907.51|16827.51|16906.97|16826.97|10
1722510670000|2024-08-01 11:11:10|16907.23|16827.23|16905.62|16825.62|16907.75|16827.75|16905.62|16825.62|10
1722510680000|2024-08-01 11:11:20|16904.53|16824.53|16902.43|16822.43|16904.53|16824.53|16902.43|16822.43|10
1722510690000|2024-08-01 11:11:30|16902.32|16822.32|16901.62|16821.62|16902.32|16822.32|16901.07|16821.07|10
1722510700000|2024-08-01 11:11:40|16901.7|16821.7|16902.18|16822.18|16902.18|16822.18|16899.88|16819.88|10
1722510710000|2024-08-01 11:11:50|16902.27|16822.27|16901.89|16821.89|16902.32|16822.32|16901.85|16821.85|10
1722510720000|2024-08-01 11:12:00|16901.71|16821.71|16900.42|16820.42|16901.84|16821.84|16900.42|16820.42|10
1722510730000|2024-08-01 11:12:10|16900.54|16820.54|16897.61|16817.61|16900.54|16820.54|16897.61|16817.61|10
1722510740000|2024-08-01 11:12:20|16896.24|16816.24|16894.46|16814.46|16896.24|16816.24|16894.46|16814.46|10
1722510750000|2024-08-01 11:12:30|16894.06|16814.06|16892.54|16812.54|16894.06|16814.06|16892.54|16812.54|9
1722510760000|2024-08-01 11:12:40|16891.59|16811.59|16886.9|16806.9|16891.59|16811.59|16886.9|16806.9|10
1722510770000|2024-08-01 11:12:50|16886.71|16806.71|16886.23|16806.23|16886.94|16806.94|16886.23|16806.23|10
1722510780000|2024-08-01 11:13:00|16886.26|16806.26|16885.74|16805.74|16886.29|16806.29|16885.74|16805.74|10
1722510790000|2024-08-01 11:13:10|16885.73|16805.73|16885.7|16805.7|16886.09|16806.09|16885.66|16805.66|10
1722510800000|2024-08-01 11:13:20|16885.71|16805.71|16886.8|16806.8|16886.87|16806.87|16885.71|16805.71|9
1722510810000|2024-08-01 11:13:30|16886.81|16806.81|16886.92|16806.92|16886.94|16806.94|16886.8|16806.8|10
1722510820000|2024-08-01 11:13:40|16886.91|16806.91|16885.75|16805.75|16886.91|16806.91|16885.59|16805.59|10
1722510830000|2024-08-01 11:13:50|16885.42|16805.42|16884.9|16804.9|16885.46|16805.46|16884.9|16804.9|10
1722510840000|2024-08-01 11:14:00|16884.69|16804.69|16884.26|16804.26|16884.69|16804.69|16884.18|16804.18|10
1722510850000|2024-08-01 11:14:10|16884.2|16804.2|16885.07|16805.07|16885.24|16805.24|16884.2|16804.2|10
1722510860000|2024-08-01 11:14:20|16885.31|16805.31|16886.26|16806.26|16886.26|16806.26|16885.22|16805.22|10
1722510870000|2024-08-01 11:14:30|16886.56|16806.56|16885.89|16805.89|16886.56|16806.56|16885.86|16805.86|9
1722510880000|2024-08-01 11:14:40|16885.91|16805.91|16885.13|16805.13|16885.91|16805.91|16884.98|16804.98|10
1722510890000|2024-08-01 11:14:50|16885.1|16805.1|16886.21|16806.21|16886.3|16806.3|16884.76|16804.76|10
1722510900000|2024-08-01 11:15:00|16886.27|16806.27|16886.7|16806.7|16886.7|16806.7|16886.08|16806.08|9
1722510910000|2024-08-01 11:15:10|16886.41|16806.41|16885.2|16805.2|16886.41|16806.41|16884.54|16804.54|8
1722510920000|2024-08-01 11:15:20|16885.62|16805.62|16884.35|16804.35|16885.75|16805.75|16883.92|16803.92|10
1722510930000|2024-08-01 11:15:30|16883.83|16803.83|16882.2|16802.2|16883.83|16803.83|16882.2|16802.2|10
1722510940000|2024-08-01 11:15:40|16882.14|16802.14|16883.78|16803.78|16883.78|16803.78|16881.55|16801.55|10
1722510950000|2024-08-01 11:15:50|16883.75|16803.75|16882.42|16802.42|16883.75|16803.75|16882.42|16802.42|10
1722510960000|2024-08-01 11:16:00|16882.37|16802.37|16881.91|16801.91|16882.37|16802.37|16881.73|16801.73|9
1722510970000|2024-08-01 11:16:10|16881.92|16801.92|16880.47|16800.47|16881.92|16801.92|16880.47|16800.47|10
1722510980000|2024-08-01 11:16:20|16880.26|16800.26|16878.79|16798.79|16880.26|16800.26|16878.79|16798.79|10
1722510990000|2024-08-01 11:16:30|16878.65|16798.65|16879|16799|16879|16799|16878.39|16798.39|8
1722511000000|2024-08-01 11:16:40|16879.43|16799.43|16873.81|16793.81|16879.92|16799.92|16873.81|16793.81|10
1722511010000|2024-08-01 11:16:50|16873.7|16793.7|16873.9|16793.9|16873.94|16793.94|16872.77|16792.77|10
1722511020000|2024-08-01 11:17:00|16873.85|16793.85|16874.69|16794.69|16874.97|16794.97|16873.64|16793.64|10
1722511030000|2024-08-01 11:17:10|16874.57|16794.57|16873.93|16793.93|16874.72|16794.72|16873.93|16793.93|10
1722511040000|2024-08-01 11:17:20|16872.69|16792.69|16872.45|16792.45|16872.93|16792.93|16872.45|16792.45|8
1722511050000|2024-08-01 11:17:30|16872.48|16792.48|16873.37|16793.37|16873.4|16793.4|16872.39|16792.39|9
1722511060000|2024-08-01 11:17:40|16873.64|16793.64|16875.87|16795.87|16875.87|16795.87|16873.63|16793.63|9
1722511070000|2024-08-01 11:17:50|16875.96|16795.96|16877.05|16797.05|16877.05|16797.05|16875.96|16795.96|10
1722511080000|2024-08-01 11:18:00|16877.33|16797.33|16878.83|16798.83|16878.84|16798.84|16877.25|16797.25|9
1722511090000|2024-08-01 11:18:10|16878.85|16798.85|16880.06|16800.06|16880.06|16800.06|16878.85|16798.85|9
1722511100000|2024-08-01 11:18:20|16880.5|16800.5|16879.69|16799.69|16880.72|16800.72|16879.46|16799.46|10
1722511110000|2024-08-01 11:18:30|16880|16800|16885.13|16805.13|16885.13|16805.13|16880|16800|10
1722511120000|2024-08-01 11:18:40|16885.36|16805.36|16885.58|16805.58|16886.11|16806.11|16885.36|16805.36|10
1722511130000|2024-08-01 11:18:50|16885.95|16805.95|16889.97|16809.97|16889.97|16809.97|16885.95|16805.95|9
1722511140000|2024-08-01 11:19:00|16890.04|16810.04|16890.03|16810.03|16890.38|16810.38|16890.03|16810.03|10
1722511150000|2024-08-01 11:19:10|16889.91|16809.91|16890.69|16810.69|16890.69|16810.69|16889.91|16809.91|10
1722511160000|2024-08-01 11:19:20|16890.73|16810.73|16888.8|16808.8|16890.84|16810.84|16888.8|16808.8|8
1722511170000|2024-08-01 11:19:30|16888.62|16808.62|16890.68|16810.68|16890.68|16810.68|16888.62|16808.62|10
1722511180000|2024-08-01 11:19:40|16890.98|16810.98|16890.03|16810.03|16890.98|16810.98|16889.95|16809.95|10
1722511190000|2024-08-01 11:19:50|16890.15|16810.15|16891.29|16811.29|16891.29|16811.29|16890.05|16810.05|10
1722511200000|2024-08-01 11:20:00|16891.34|16811.34|16891.02|16811.02|16891.56|16811.56|16890.63|16810.63|9
1722511210000|2024-08-01 11:20:10|16891.23|16811.23|16890.34|16810.34|16891.29|16811.29|16890.34|16810.34|10
1722511220000|2024-08-01 11:20:20|16890.33|16810.33|16887.18|16807.18|16890.33|16810.33|16887.18|16807.18|10
1722511230000|2024-08-01 11:20:30|16887|16807|16885.59|16805.59|16887|16807|16885.59|16805.59|10
1722511240000|2024-08-01 11:20:40|16886.13|16806.13|16887.57|16807.57|16887.62|16807.62|16886.04|16806.04|10
1722511250000|2024-08-01 11:20:50|16887.37|16807.37|16887.94|16807.94|16887.94|16807.94|16887.29|16807.29|10
1722511260000|2024-08-01 11:21:00|16887.9|16807.9|16887.98|16807.98|16888|16808|16887.28|16807.28|10
1722511270000|2024-08-01 11:21:10|16887.95|16807.95|16883.18|16803.18|16887.95|16807.95|16883.18|16803.18|9
1722511280000|2024-08-01 11:21:20|16883.16|16803.16|16881.52|16801.52|16883.16|16803.16|16881.52|16801.52|10
1722511290000|2024-08-01 11:21:30|16881.62|16801.62|16883.03|16803.03|16883.03|16803.03|16881.62|16801.62|9
1722511300000|2024-08-01 11:21:40|16882.95|16802.95|16882.18|16802.18|16882.95|16802.95|16882.08|16802.08|10
1722511310000|2024-08-01 11:21:50|16882.96|16802.96|16883.41|16803.41|16883.43|16803.43|16882.96|16802.96|9
1722511320000|2024-08-01 11:22:00|16883.74|16803.74|16883.5|16803.5|16884.21|16804.21|16883.5|16803.5|10
1722511330000|2024-08-01 11:22:10|16883.65|16803.65|16884.18|16804.18|16884.39|16804.39|16883.65|16803.65|8
1722511340000|2024-08-01 11:22:20|16884.06|16804.06|16885.29|16805.29|16885.3|16805.3|16884.04|16804.04|10
1722511350000|2024-08-01 11:22:30|16885.38|16805.38|16886.85|16806.85|16886.85|16806.85|16885.3|16805.3|9
1722511360000|2024-08-01 11:22:40|16886.8|16806.8|16886.9|16806.9|16886.9|16806.9|16886.69|16806.69|9
1722511370000|2024-08-01 11:22:50|16886.91|16806.91|16886.56|16806.56|16886.92|16806.92|16886.48|16806.48|9
1722511380000|2024-08-01 11:23:00|16886.46|16806.46|16886.93|16806.93|16886.93|16806.93|16886.46|16806.46|9
1722511390000|2024-08-01 11:23:10|16886.99|16806.99|16887.01|16807.01|16887.04|16807.04|16886.95|16806.95|8
1722511400000|2024-08-01 11:23:20|16887.27|16807.27|16887.24|16807.24|16887.27|16807.27|16887.08|16807.08|10
1722511410000|2024-08-01 11:23:30|16887.21|16807.21|16887.84|16807.84|16887.84|16807.84|16887.21|16807.21|9
1722511420000|2024-08-01 11:23:40|16887.81|16807.81|16887.68|16807.68|16887.82|16807.82|16887.62|16807.62|10
1722511430000|2024-08-01 11:23:50|16888.08|16808.08|16889.08|16809.08|16889.08|16809.08|16887.88|16807.88|10
1722511440000|2024-08-01 11:24:00|16889.1|16809.1|16890.05|16810.05|16890.05|16810.05|16889.1|16809.1|10
1722511450000|2024-08-01 11:24:10|16890.09|16810.09|16890.45|16810.45|16890.45|16810.45|16890.04|16810.04|10
1722511460000|2024-08-01 11:24:20|16890.57|16810.57|16891.71|16811.71|16891.74|16811.74|16890.57|16810.57|9
1722511470000|2024-08-01 11:24:30|16891.76|16811.76|16892.9|16812.9|16892.9|16812.9|16891.76|16811.76|10
1722511480000|2024-08-01 11:24:40|16893.18|16813.18|16893.4|16813.4|16893.41|16813.41|16893.18|16813.18|9
1722511490000|2024-08-01 11:24:50|16893.54|16813.54|16893.6|16813.6|16893.7|16813.7|16893.54|16813.54|8
1722511500000|2024-08-01 11:25:00|16893.61|16813.61|16892.47|16812.47|16893.68|16813.68|16892.47|16812.47|8
1722511510000|2024-08-01 11:25:10|16892.78|16812.78|16891.1|16811.1|16893.05|16813.05|16891.1|16811.1|10
1722511520000|2024-08-01 11:25:20|16890.9|16810.9|16889.32|16809.32|16890.9|16810.9|16889.23|16809.23|10
1722511530000|2024-08-01 11:25:30|16889.24|16809.24|16887.85|16807.85|16889.24|16809.24|16887.85|16807.85|10
1722511540000|2024-08-01 11:25:40|16887.71|16807.71|16887.07|16807.07|16887.78|16807.78|16887.07|16807.07|9
1722511550000|2024-08-01 11:25:50|16887.94|16807.94|16889.1|16809.1|16889.1|16809.1|16887.94|16807.94|8
1722511560000|2024-08-01 11:26:00|16889.06|16809.06|16889.5|16809.5|16889.5|16809.5|16888.94|16808.94|9
1722511570000|2024-08-01 11:26:10|16889.85|16809.85|16891.28|16811.28|16891.28|16811.28|16889.85|16809.85|10
1722511580000|2024-08-01 11:26:20|16891.41|16811.41|16891.52|16811.52|16891.68|16811.68|16891.16|16811.16|10
1722511590000|2024-08-01 11:26:30|16892.13|16812.13|16895.54|16815.54|16895.65|16815.65|16892.13|16812.13|10
1722511600000|2024-08-01 11:26:40|16895.7|16815.7|16898.73|16818.73|16898.73|16818.73|16895.7|16815.7|10
1722511610000|2024-08-01 11:26:50|16898.8|16818.8|16901.26|16821.26|16901.26|16821.26|16898.64|16818.64|10
1722511620000|2024-08-01 11:27:00|16902.08|16822.08|16903.59|16823.59|16903.59|16823.59|16902.08|16822.08|10
1722511630000|2024-08-01 11:27:10|16903.65|16823.65|16907.23|16827.23|16907.27|16827.27|16903.65|16823.65|10
1722511640000|2024-08-01 11:27:20|16906.97|16826.97|16908.41|16828.41|16908.41|16828.41|16906.96|16826.96|10
1722511650000|2024-08-01 11:27:30|16908.43|16828.43|16910.67|16830.67|16910.67|16830.67|16908.43|16828.43|10
1722511660000|2024-08-01 11:27:40|16910.8|16830.8|16910.43|16830.43|16911.06|16831.06|16910.43|16830.43|9
1722511670000|2024-08-01 11:27:50|16910.16|16830.16|16911.8|16831.8|16911.8|16831.8|16910.16|16830.16|10
1722511680000|2024-08-01 11:28:00|16911.91|16831.91|16911.61|16831.61|16912.23|16832.23|16911.57|16831.57|10
1722511690000|2024-08-01 11:28:10|16911.71|16831.71|16910.34|16830.34|16911.71|16831.71|16910.34|16830.34|9
1722511700000|2024-08-01 11:28:20|16910.23|16830.23|16910.11|16830.11|16910.23|16830.23|16909.68|16829.68|9
1722511710000|2024-08-01 11:28:30|16909.9|16829.9|16909.88|16829.88|16909.9|16829.9|16909.65|16829.65|8
1722511720000|2024-08-01 11:28:40|16909.86|16829.86|16910.34|16830.34|16910.34|16830.34|16909.66|16829.66|9
1722511730000|2024-08-01 11:28:50|16910.38|16830.38|16913.71|16833.71|16913.84|16833.84|16910.27|16830.27|10
1722511740000|2024-08-01 11:29:00|16914.09|16834.09|16915.12|16835.12|16915.21|16835.21|16914.09|16834.09|10
1722511750000|2024-08-01 11:29:10|16915.03|16835.03|16914.75|16834.75|16915.31|16835.31|16914.75|16834.75|10
1722511760000|2024-08-01 11:29:20|16915.51|16835.51|16917.18|16837.18|16917.2|16837.2|16915.49|16835.49|8
1722511770000|2024-08-01 11:29:30|16917|16837|16916.85|16836.85|16917.08|16837.08|16916.77|16836.77|10
1722511780000|2024-08-01 11:29:40|16916.93|16836.93|16916.18|16836.18|16916.94|16836.94|16916.12|16836.12|9
1722511790000|2024-08-01 11:29:50|16916.45|16836.45|16915.34|16835.34|16916.45|16836.45|16915.34|16835.34|10
1722511800000|2024-08-01 11:30:00|16915.33|16835.33|16917.09|16837.09|16917.09|16837.09|16915|16835|10
1722511810000|2024-08-01 11:30:10|16917.14|16837.14|16917.53|16837.53|16917.56|16837.56|16916.87|16836.87|10
1722511820000|2024-08-01 11:30:20|16917.57|16837.57|16916.36|16836.36|16917.57|16837.57|16916.36|16836.36|10
1722511830000|2024-08-01 11:30:30|16916.47|16836.47|16917.11|16837.11|16917.11|16837.11|16915.45|16835.45|10
1722511840000|2024-08-01 11:30:40|16917.45|16837.45|16918.89|16838.89|16918.89|16838.89|16917.45|16837.45|9
1722511850000|2024-08-01 11:30:50|16919.19|16839.19|16919.79|16839.79|16919.79|16839.79|16919.19|16839.19|10
1722511860000|2024-08-01 11:31:00|16919.87|16839.87|16920.99|16840.99|16921.02|16841.02|16919.87|16839.87|10
1722511870000|2024-08-01 11:31:10|16920.97|16840.97|16921.24|16841.24|16921.53|16841.53|16920.97|16840.97|10
1722511880000|2024-08-01 11:31:20|16921.15|16841.15|16920.62|16840.62|16921.21|16841.21|16919.94|16839.94|10
1722511890000|2024-08-01 11:31:30|16921.04|16841.04|16921.04|16841.04|16921.13|16841.13|16920.45|16840.45|10
1722511900000|2024-08-01 11:31:40|16920.36|16840.36|16919.1|16839.1|16920.36|16840.36|16919.1|16839.1|10
1722511910000|2024-08-01 11:31:50|16918.86|16838.86|16917.46|16837.46|16918.86|16838.86|16917.12|16837.12|10
1722511920000|2024-08-01 11:32:00|16917|16837|16916.15|16836.15|16917|16837|16916.15|16836.15|10
1722511930000|2024-08-01 11:32:10|16916.21|16836.21|16917.38|16837.38|16917.42|16837.42|16916.19|16836.19|9
1722511940000|2024-08-01 11:32:20|16917.33|16837.33|16915.85|16835.85|16917.33|16837.33|16915.85|16835.85|10
1722511950000|2024-08-01 11:32:30|16915.42|16835.42|16915.44|16835.44|16915.86|16835.86|16915.3|16835.3|10
1722511960000|2024-08-01 11:32:40|16915.54|16835.54|16914.86|16834.86|16915.56|16835.56|16914.85|16834.85|9
1722511970000|2024-08-01 11:32:50|16914.77|16834.77|16914.18|16834.18|16914.77|16834.77|16914.18|16834.18|10
1722511980000|2024-08-01 11:33:00|16914.34|16834.34|16915.17|16835.17|16916.18|16836.18|16914.32|16834.32|10
1722511990000|2024-08-01 11:33:10|16914.97|16834.97|16914.34|16834.34|16915.1|16835.1|16914.34|16834.34|9
1722512000000|2024-08-01 11:33:20|16914.22|16834.22|16913.87|16833.87|16914.22|16834.22|16913.55|16833.55|9
1722512010000|2024-08-01 11:33:30|16913.95|16833.95|16913.48|16833.48|16914.01|16834.01|16913.48|16833.48|10
1722512020000|2024-08-01 11:33:40|16913.5|16833.5|16913.56|16833.56|16913.62|16833.62|16912.39|16832.39|10
1722512030000|2024-08-01 11:33:50|16913.6|16833.6|16915.62|16835.62|16915.62|16835.62|16913.52|16833.52|9
1722512040000|2024-08-01 11:34:00|16915.69|16835.69|16916.73|16836.73|16916.73|16836.73|16915.69|16835.69|10
1722512050000|2024-08-01 11:34:10|16916.67|16836.67|16916.83|16836.83|16916.87|16836.87|16916.66|16836.66|8
1722512060000|2024-08-01 11:34:20|16916.91|16836.91|16916.04|16836.04|16917.44|16837.44|16916.04|16836.04|10
1722512070000|2024-08-01 11:34:30|16915.03|16835.03|16913.99|16833.99|16915.27|16835.27|16913.99|16833.99|10
1722512080000|2024-08-01 11:34:40|16913.81|16833.81|16913.08|16833.08|16913.81|16833.81|16912.93|16832.93|8
1722512090000|2024-08-01 11:34:50|16912.91|16832.91|16911.88|16831.88|16912.91|16832.91|16911.72|16831.72|10
1722512100000|2024-08-01 11:35:00|16911.65|16831.65|16912.05|16832.05|16912.05|16832.05|16911.57|16831.57|7
1722512110000|2024-08-01 11:35:10|16911.82|16831.82|16913.33|16833.33|16913.33|16833.33|16911.82|16831.82|8
1722512120000|2024-08-01 11:35:20|16913.31|16833.31|16913.22|16833.22|16913.85|16833.85|16913.22|16833.22|8
1722512130000|2024-08-01 11:35:30|16913.23|16833.23|16910.46|16830.46|16913.23|16833.23|16910.46|16830.46|10
1722512140000|2024-08-01 11:35:40|16910.29|16830.29|16909.92|16829.92|16910.29|16830.29|16909.9|16829.9|9
1722512150000|2024-08-01 11:35:50|16909.81|16829.81|16909|16829|16909.81|16829.81|16909|16829|9
1722512160000|2024-08-01 11:36:00|16908.79|16828.79|16911.95|16831.95|16911.95|16831.95|16908.79|16828.79|10
1722512170000|2024-08-01 11:36:10|16911.84|16831.84|16911.88|16831.88|16912.07|16832.07|16911.84|16831.84|10
1722512180000|2024-08-01 11:36:20|16911.72|16831.72|16909.35|16829.35|16911.73|16831.73|16909.35|16829.35|10
1722512190000|2024-08-01 11:36:30|16909.15|16829.15|16908.93|16828.93|16909.15|16829.15|16908.93|16828.93|10
1722512200000|2024-08-01 11:36:40|16909.02|16829.02|16909.57|16829.57|16909.71|16829.71|16909.02|16829.02|10
1722512210000|2024-08-01 11:36:50|16909.56|16829.56|16910.41|16830.41|16910.41|16830.41|16909.38|16829.38|9
1722512220000|2024-08-01 11:37:00|16910.44|16830.44|16911.87|16831.87|16911.87|16831.87|16910.38|16830.38|10
1722512230000|2024-08-01 11:37:10|16911.83|16831.83|16913.45|16833.45|16913.57|16833.57|16911.76|16831.76|8
1722512240000|2024-08-01 11:37:20|16913.36|16833.36|16911.71|16831.71|16913.36|16833.36|16911.71|16831.71|10
1722512250000|2024-08-01 11:37:30|16911.52|16831.52|16910.75|16830.75|16911.71|16831.71|16910.73|16830.73|10
1722512260000|2024-08-01 11:37:40|16910.82|16830.82|16910.5|16830.5|16910.93|16830.93|16910.47|16830.47|10
1722512270000|2024-08-01 11:37:50|16910.56|16830.56|16910.69|16830.69|16910.96|16830.96|16910.56|16830.56|9
1722512280000|2024-08-01 11:38:00|16910.67|16830.67|16909.55|16829.55|16911.04|16831.04|16909.55|16829.55|10
1722512290000|2024-08-01 11:38:10|16909.48|16829.48|16909.38|16829.38|16909.97|16829.97|16909.35|16829.35|9
1722512300000|2024-08-01 11:38:20|16909.28|16829.28|16908.53|16828.53|16909.28|16829.28|16908.4|16828.4|9
1722512310000|2024-08-01 11:38:30|16907.9|16827.9|16908.32|16828.32|16908.58|16828.58|16907.7|16827.7|10
1722512320000|2024-08-01 11:38:40|16908.27|16828.27|16909.28|16829.28|16909.28|16829.28|16908.27|16828.27|10
1722512330000|2024-08-01 11:38:50|16909.29|16829.29|16909.16|16829.16|16909.42|16829.42|16908.65|16828.65|10
1722512340000|2024-08-01 11:39:00|16909.2|16829.2|16908.78|16828.78|16909.2|16829.2|16908.78|16828.78|10
1722512350000|2024-08-01 11:39:10|16908.53|16828.53|16910.01|16830.01|16910.17|16830.17|16908.47|16828.47|10
1722512360000|2024-08-01 11:39:20|16910.1|16830.1|16909.35|16829.35|16910.48|16830.48|16909.35|16829.35|10
1722512370000|2024-08-01 11:39:30|16909.39|16829.39|16909.02|16829.02|16909.53|16829.53|16908.96|16828.96|10
1722512380000|2024-08-01 11:39:40|16909.05|16829.05|16909.21|16829.21|16909.21|16829.21|16909.05|16829.05|9
1722512390000|2024-08-01 11:39:50|16909.39|16829.39|16908.12|16828.12|16909.41|16829.41|16908.12|16828.12|10
1722512400000|2024-08-01 11:40:00|16907.65|16827.65|16907.31|16827.31|16908.16|16828.16|16907.31|16827.31|9
1722512410000|2024-08-01 11:40:10|16906.98|16826.98|16906.12|16826.12|16906.98|16826.98|16906.12|16826.12|10
1722512420000|2024-08-01 11:40:20|16905.59|16825.59|16906.29|16826.29|16906.29|16826.29|16904.74|16824.74|9
1722512430000|2024-08-01 11:40:30|16905.81|16825.81|16906.25|16826.25|16906.49|16826.49|16905.2|16825.2|10
1722512440000|2024-08-01 11:40:40|16905.93|16825.93|16905.14|16825.14|16905.93|16825.93|16904.84|16824.84|10
1722512450000|2024-08-01 11:40:50|16905.23|16825.23|16903.06|16823.06|16905.23|16825.23|16902.77|16822.77|10
1722512460000|2024-08-01 11:41:00|16903.02|16823.02|16905.07|16825.07|16905.43|16825.43|16902.94|16822.94|10
1722512470000|2024-08-01 11:41:10|16905.1|16825.1|16904.26|16824.26|16905.1|16825.1|16904.23|16824.23|10
1722512480000|2024-08-01 11:41:20|16904.31|16824.31|16903.57|16823.57|16904.31|16824.31|16903.57|16823.57|10
1722512490000|2024-08-01 11:41:30|16903.48|16823.48|16902.3|16822.3|16903.76|16823.76|16902.3|16822.3|10
1722512500000|2024-08-01 11:41:40|16902.12|16822.12|16901.87|16821.87|16902.12|16822.12|16901.45|16821.45|10
1722512510000|2024-08-01 11:41:50|16901.77|16821.77|16902.71|16822.71|16902.71|16822.71|16901.77|16821.77|8
1722512520000|2024-08-01 11:42:00|16902.66|16822.66|16901.72|16821.72|16902.86|16822.86|16901.72|16821.72|10
1722512530000|2024-08-01 11:42:10|16901.71|16821.71|16901.52|16821.52|16901.8|16821.8|16901.11|16821.11|9
1722512540000|2024-08-01 11:42:20|16901.74|16821.74|16901.64|16821.64|16902.04|16822.04|16901.52|16821.52|10
1722512550000|2024-08-01 11:42:30|16901.71|16821.71|16903.49|16823.49|16903.49|16823.49|16901.64|16821.64|10
1722512560000|2024-08-01 11:42:40|16903.8|16823.8|16904.14|16824.14|16904.37|16824.37|16903.45|16823.45|10
1722512570000|2024-08-01 11:42:50|16904.32|16824.32|16905.78|16825.78|16905.78|16825.78|16904.32|16824.32|10
1722512580000|2024-08-01 11:43:00|16905.29|16825.29|16908.52|16828.52|16908.57|16828.57|16905.29|16825.29|9
1722512590000|2024-08-01 11:43:10|16908.48|16828.48|16909.34|16829.34|16909.34|16829.34|16908.48|16828.48|9
1722512600000|2024-08-01 11:43:20|16909.59|16829.59|16909.19|16829.19|16909.59|16829.59|16909.13|16829.13|9
1722512610000|2024-08-01 11:43:30|16909.29|16829.29|16907.72|16827.72|16909.29|16829.29|16907.72|16827.72|10
1722512620000|2024-08-01 11:43:40|16907.58|16827.58|16908.38|16828.38|16908.38|16828.38|16907.51|16827.51|9
1722512630000|2024-08-01 11:43:50|16908.33|16828.33|16913.78|16833.78|16913.78|16833.78|16908.33|16828.33|10
1722512640000|2024-08-01 11:44:00|16914.02|16834.02|16917.98|16837.98|16917.98|16837.98|16914.02|16834.02|10
1722512650000|2024-08-01 11:44:10|16918.58|16838.58|16919.65|16839.65|16919.65|16839.65|16918.58|16838.58|10
1722512660000|2024-08-01 11:44:20|16919.56|16839.56|16918.87|16838.87|16919.56|16839.56|16918.66|16838.66|8
1722512670000|2024-08-01 11:44:30|16918.9|16838.9|16918.97|16838.97|16919.57|16839.57|16918.9|16838.9|9
1722512680000|2024-08-01 11:44:40|16919.02|16839.02|16919.9|16839.9|16919.9|16839.9|16919.02|16839.02|9
1722512690000|2024-08-01 11:44:50|16919.96|16839.96|16922.03|16842.03|16922.03|16842.03|16919.96|16839.96|8
1722512700000|2024-08-01 11:45:00|16922.45|16842.45|16925.59|16845.59|16925.59|16845.59|16922.3|16842.3|9
1722512710000|2024-08-01 11:45:10|16925.7|16845.7|16924.73|16844.73|16925.77|16845.77|16924.73|16844.73|10
1722512720000|2024-08-01 11:45:20|16924.7|16844.7|16924.98|16844.98|16924.98|16844.98|16924.59|16844.59|10
1722512730000|2024-08-01 11:45:30|16925.09|16845.09|16926.55|16846.55|16926.6|16846.6|16925.09|16845.09|10
1722512740000|2024-08-01 11:45:40|16926.67|16846.67|16927.25|16847.25|16927.4|16847.4|16926.67|16846.67|10
1722512750000|2024-08-01 11:45:50|16927.18|16847.18|16927.29|16847.29|16927.4|16847.4|16927.03|16847.03|10
1722512760000|2024-08-01 11:46:00|16927.25|16847.25|16925.39|16845.39|16927.25|16847.25|16925.39|16845.39|9
1722512770000|2024-08-01 11:46:10|16924.96|16844.96|16921.7|16841.7|16924.96|16844.96|16921.7|16841.7|10
1722512780000|2024-08-01 11:46:20|16921.2|16841.2|16921.59|16841.59|16921.8|16841.8|16921.13|16841.13|10
1722512790000|2024-08-01 11:46:30|16922.1|16842.1|16922.22|16842.22|16922.48|16842.48|16921.86|16841.86|10
1722512800000|2024-08-01 11:46:40|16922.94|16842.94|16922.47|16842.47|16922.94|16842.94|16922.03|16842.03|9
1722512810000|2024-08-01 11:46:50|16922.35|16842.35|16921.42|16841.42|16922.35|16842.35|16921.42|16841.42|7
1722512820000|2024-08-01 11:47:00|16921.27|16841.27|16921.17|16841.17|16921.54|16841.54|16921.06|16841.06|10
1722512830000|2024-08-01 11:47:10|16921.22|16841.22|16920.58|16840.58|16921.32|16841.32|16920.58|16840.58|10
1722512840000|2024-08-01 11:47:20|16920.53|16840.53|16919.87|16839.87|16920.53|16840.53|16919.56|16839.56|10
1722512850000|2024-08-01 11:47:30|16919.85|16839.85|16919.29|16839.29|16920.02|16840.02|16919.17|16839.17|10
1722512860000|2024-08-01 11:47:40|16920.21|16840.21|16922.24|16842.24|16922.24|16842.24|16920.21|16840.21|10
1722512870000|2024-08-01 11:47:50|16922.27|16842.27|16922.21|16842.21|16922.44|16842.44|16921.32|16841.32|9
1722512880000|2024-08-01 11:48:00|16922.44|16842.44|16924.37|16844.37|16924.37|16844.37|16922.44|16842.44|10
1722512890000|2024-08-01 11:48:10|16924.16|16844.16|16923.32|16843.32|16924.18|16844.18|16923.12|16843.12|10
1722512900000|2024-08-01 11:48:20|16923.47|16843.47|16923.66|16843.66|16923.96|16843.96|16923.38|16843.38|10
1722512910000|2024-08-01 11:48:30|16923.69|16843.69|16923.43|16843.43|16924.07|16844.07|16923.43|16843.43|8
1722512920000|2024-08-01 11:48:40|16923.7|16843.7|16924.36|16844.36|16924.36|16844.36|16923.66|16843.66|9
1722512930000|2024-08-01 11:48:50|16925.07|16845.07|16925.9|16845.9|16926.03|16846.03|16925.07|16845.07|10
1722512940000|2024-08-01 11:49:00|16926.16|16846.16|16927.04|16847.04|16927.04|16847.04|16925.68|16845.68|10
1722512950000|2024-08-01 11:49:10|16927.13|16847.13|16925.5|16845.5|16927.5|16847.5|16925.5|16845.5|10
1722512960000|2024-08-01 11:49:20|16926.07|16846.07|16925.39|16845.39|16926.08|16846.08|16925.39|16845.39|8
1722512970000|2024-08-01 11:49:30|16925.23|16845.23|16920.91|16840.91|16925.23|16845.23|16920.47|16840.47|10
1722512980000|2024-08-01 11:49:40|16921.19|16841.19|16913.69|16833.69|16921.19|16841.19|16913.69|16833.69|10
1722512990000|2024-08-01 11:49:50|16913.92|16833.92|16912.92|16832.92|16914.39|16834.39|16912.83|16832.83|9
1722513000000|2024-08-01 11:50:00|16912.36|16832.36|16909.97|16829.97|16912.52|16832.52|16909.74|16829.74|10
1722513010000|2024-08-01 11:50:10|16909.11|16829.11|16908.95|16828.95|16909.11|16829.11|16907.62|16827.62|10
1722513020000|2024-08-01 11:50:20|16909.25|16829.25|16909.56|16829.56|16909.79|16829.79|16909.25|16829.25|10
1722513030000|2024-08-01 11:50:30|16909.53|16829.53|16912.75|16832.75|16912.75|16832.75|16909.53|16829.53|10
1722513040000|2024-08-01 11:50:40|16912.74|16832.74|16911.97|16831.97|16912.88|16832.88|16911.57|16831.57|10
1722513050000|2024-08-01 11:50:50|16911.92|16831.92|16911.7|16831.7|16911.97|16831.97|16911.69|16831.69|10
1722513060000|2024-08-01 11:51:00|16911.67|16831.67|16913.71|16833.71|16913.71|16833.71|16911.67|16831.67|10
1722513070000|2024-08-01 11:51:10|16913.93|16833.93|16915.8|16835.8|16915.8|16835.8|16913.93|16833.93|10
1722513080000|2024-08-01 11:51:20|16916.47|16836.47|16917.44|16837.44|16917.44|16837.44|16916.06|16836.06|10
1722513090000|2024-08-01 11:51:30|16917.55|16837.55|16918.24|16838.24|16918.37|16838.37|16917.55|16837.55|10
1722513100000|2024-08-01 11:51:40|16918.15|16838.15|16916.59|16836.59|16918.26|16838.26|16916.57|16836.57|10
1722513110000|2024-08-01 11:51:50|16916.78|16836.78|16918.4|16838.4|16918.4|16838.4|16916.78|16836.78|10
1722513120000|2024-08-01 11:52:00|16918.69|16838.69|16920.37|16840.37|16920.46|16840.46|16918.69|16838.69|9
1722513130000|2024-08-01 11:52:10|16920.72|16840.72|16922.06|16842.06|16922.06|16842.06|16920.72|16840.72|10
1722513140000|2024-08-01 11:52:20|16922.42|16842.42|16922.66|16842.66|16922.89|16842.89|16922.42|16842.42|10
1722513150000|2024-08-01 11:52:30|16922.85|16842.85|16923.88|16843.88|16923.88|16843.88|16922.65|16842.65|10
1722513160000|2024-08-01 11:52:40|16923.87|16843.87|16924.92|16844.92|16925.03|16845.03|16923.82|16843.82|8
1722513170000|2024-08-01 11:52:50|16925.04|16845.04|16925.5|16845.5|16925.5|16845.5|16924.98|16844.98|9
1722513180000|2024-08-01 11:53:00|16925.72|16845.72|16925.93|16845.93|16926.15|16846.15|16925.55|16845.55|10
1722513190000|2024-08-01 11:53:10|16925.9|16845.9|16925.8|16845.8|16926.6|16846.6|16925.72|16845.72|10
1722513200000|2024-08-01 11:53:20|16926.43|16846.43|16927.87|16847.87|16927.87|16847.87|16926.42|16846.42|10
1722513210000|2024-08-01 11:53:30|16928.47|16848.47|16929.39|16849.39|16929.39|16849.39|16928.47|16848.47|10
1722513220000|2024-08-01 11:53:40|16929.2|16849.2|16929.18|16849.18|16929.37|16849.37|16929.12|16849.12|10
1722513230000|2024-08-01 11:53:50|16929.17|16849.17|16929.67|16849.67|16929.67|16849.67|16929.17|16849.17|10
1722513240000|2024-08-01 11:54:00|16929.52|16849.52|16928.25|16848.25|16929.59|16849.59|16928.25|16848.25|10
1722513250000|2024-08-01 11:54:10|16926.6|16846.6|16925.98|16845.98|16926.6|16846.6|16925.4|16845.4|10
1722513260000|2024-08-01 11:54:20|16925.53|16845.53|16926.66|16846.66|16926.67|16846.67|16925.53|16845.53|10
1722513270000|2024-08-01 11:54:30|16926.68|16846.68|16925.54|16845.54|16926.74|16846.74|16925.54|16845.54|9
1722513280000|2024-08-01 11:54:40|16925.58|16845.58|16926.28|16846.28|16926.4|16846.4|16925.58|16845.58|10
1722513290000|2024-08-01 11:54:50|16925.93|16845.93|16925.88|16845.88|16925.93|16845.93|16925.47|16845.47|9
1722513300000|2024-08-01 11:55:00|16925.99|16845.99|16927.11|16847.11|16927.11|16847.11|16925.21|16845.21|10
1722513310000|2024-08-01 11:55:10|16927.15|16847.15|16927.51|16847.51|16927.51|16847.51|16927.1|16847.1|8
1722513320000|2024-08-01 11:55:20|16927.37|16847.37|16927.4|16847.4|16927.48|16847.48|16927.29|16847.29|10
1722513330000|2024-08-01 11:55:30|16927.56|16847.56|16928.06|16848.06|16928.06|16848.06|16927.42|16847.42|9
1722513340000|2024-08-01 11:55:40|16928.08|16848.08|16928.05|16848.05|16928.08|16848.08|16927.9|16847.9|9
1722513350000|2024-08-01 11:55:50|16928.14|16848.14|16929.52|16849.52|16929.52|16849.52|16928.14|16848.14|10
1722513360000|2024-08-01 11:56:00|16929.43|16849.43|16930.11|16850.11|16930.36|16850.36|16929.43|16849.43|9
1722513370000|2024-08-01 11:56:10|16930.51|16850.51|16931.42|16851.42|16931.42|16851.42|16929.76|16849.76|10
1722513380000|2024-08-01 11:56:20|16931.65|16851.65|16932.34|16852.34|16932.43|16852.43|16931.65|16851.65|9
1722513390000|2024-08-01 11:56:30|16932.4|16852.4|16930.85|16850.85|16932.52|16852.52|16930.8|16850.8|10
1722513400000|2024-08-01 11:56:40|16931.08|16851.08|16931.19|16851.19|16931.41|16851.41|16931.08|16851.08|10
1722513410000|2024-08-01 11:56:50|16931.2|16851.2|16932.94|16852.94|16933.07|16853.07|16931.2|16851.2|9
1722513420000|2024-08-01 11:57:00|16932.87|16852.87|16933.37|16853.37|16933.37|16853.37|16932.84|16852.84|9
1722513430000|2024-08-01 11:57:10|16933.28|16853.28|16931.63|16851.63|16933.49|16853.49|16931.55|16851.55|10
1722513440000|2024-08-01 11:57:20|16931.6|16851.6|16933.25|16853.25|16933.25|16853.25|16931.6|16851.6|10
1722513450000|2024-08-01 11:57:30|16933.56|16853.56|16931.61|16851.61|16933.79|16853.79|16931.6|16851.6|10
1722513460000|2024-08-01 11:57:40|16932.44|16852.44|16933.68|16853.68|16933.8|16853.8|16932.44|16852.44|10
1722513470000|2024-08-01 11:57:50|16933.65|16853.65|16931.74|16851.74|16933.7|16853.7|16931.62|16851.62|10
1722513480000|2024-08-01 11:58:00|16931.7|16851.7|16931.6|16851.6|16931.85|16851.85|16931.6|16851.6|10
1722513490000|2024-08-01 11:58:10|16931.69|16851.69|16932.19|16852.19|16932.2|16852.2|16931.69|16851.69|7
1722513500000|2024-08-01 11:58:20|16932.38|16852.38|16931.94|16851.94|16932.65|16852.65|16931.94|16851.94|10
1722513510000|2024-08-01 11:58:30|16931.9|16851.9|16930.12|16850.12|16931.9|16851.9|16930.12|16850.12|8
1722513520000|2024-08-01 11:58:40|16929.75|16849.75|16928.95|16848.95|16929.75|16849.75|16928.76|16848.76|9
1722513530000|2024-08-01 11:58:50|16929.01|16849.01|16928.42|16848.42|16929.16|16849.16|16928.37|16848.37|10
1722513540000|2024-08-01 11:59:00|16927.16|16847.16|16927.03|16847.03|16927.16|16847.16|16926.71|16846.71|10
1722513550000|2024-08-01 11:59:10|16927.2|16847.2|16926.79|16846.79|16928.44|16848.44|16926.72|16846.72|10
1722513560000|2024-08-01 11:59:20|16926.77|16846.77|16925.92|16845.92|16926.77|16846.77|16925.86|16845.86|8
1722513570000|2024-08-01 11:59:30|16925.93|16845.93|16925.23|16845.23|16925.94|16845.94|16925.23|16845.23|9
1722513580000|2024-08-01 11:59:40|16925.39|16845.39|16925.94|16845.94|16925.95|16845.95|16925.39|16845.39|10
1722513590000|2024-08-01 11:59:50|16926.06|16846.06|16926.65|16846.65|16926.66|16846.66|16926.06|16846.06|10
1722513600000|2024-08-01 12:00:00|16926.96|16846.96|16928.28|16848.28|16928.81|16848.81|16926.96|16846.96|10
1722513610000|2024-08-01 12:00:10|16927.61|16847.61|16926.97|16846.97|16927.61|16847.61|16926.07|16846.07|9
1722513620000|2024-08-01 12:00:20|16927.05|16847.05|16924.11|16844.11|16927.05|16847.05|16924.11|16844.11|10
1722513630000|2024-08-01 12:00:30|16923.31|16843.31|16923.82|16843.82|16923.82|16843.82|16922.68|16842.68|10
1722513640000|2024-08-01 12:00:40|16923.84|16843.84|16925.11|16845.11|16925.28|16845.28|16923.84|16843.84|10
1722513650000|2024-08-01 12:00:50|16925.06|16845.06|16925.71|16845.71|16925.71|16845.71|16924.21|16844.21|10
1722513660000|2024-08-01 12:01:00|16926.14|16846.14|16925.78|16845.78|16926.14|16846.14|16925.44|16845.44|10
1722513670000|2024-08-01 12:01:10|16925.92|16845.92|16925.66|16845.66|16926.2|16846.2|16925.33|16845.33|9
1722513680000|2024-08-01 12:01:20|16925.65|16845.65|16923.7|16843.7|16925.65|16845.65|16923.62|16843.62|10
1722513690000|2024-08-01 12:01:30|16923.64|16843.64|16922.95|16842.95|16923.89|16843.89|16922.95|16842.95|10
1722513700000|2024-08-01 12:01:40|16922.77|16842.77|16922.68|16842.68|16922.77|16842.77|16922.47|16842.47|10
1722513710000|2024-08-01 12:01:50|16922.41|16842.41|16922.22|16842.22|16922.46|16842.46|16922.22|16842.22|10
1722513720000|2024-08-01 12:02:00|16922.32|16842.32|16924.02|16844.02|16924.14|16844.14|16922.32|16842.32|9
1722513730000|2024-08-01 12:02:10|16924.05|16844.05|16925.3|16845.3|16925.3|16845.3|16923.37|16843.37|10
1722513740000|2024-08-01 12:02:20|16926.08|16846.08|16924.93|16844.93|16926.92|16846.92|16924.93|16844.93|10
1722513750000|2024-08-01 12:02:30|16925.15|16845.15|16925.68|16845.68|16925.7|16845.7|16925.09|16845.09|9
1722513760000|2024-08-01 12:02:40|16925.7|16845.7|16925.6|16845.6|16925.82|16845.82|16925.46|16845.46|9
1722513770000|2024-08-01 12:02:50|16925.5|16845.5|16926.79|16846.79|16926.79|16846.79|16925.5|16845.5|9
1722513780000|2024-08-01 12:03:00|16927.29|16847.29|16927.05|16847.05|16927.54|16847.54|16927.05|16847.05|10
1722513790000|2024-08-01 12:03:10|16927.09|16847.09|16926.67|16846.67|16927.09|16847.09|16926.67|16846.67|10
1722513800000|2024-08-01 12:03:20|16926.38|16846.38|16927.29|16847.29|16927.29|16847.29|16926.38|16846.38|10
1722513810000|2024-08-01 12:03:30|16927.41|16847.41|16929.76|16849.76|16930.15|16850.15|16927.4|16847.4|10
1722513820000|2024-08-01 12:03:40|16930|16850|16931.48|16851.48|16931.48|16851.48|16930|16850|10
1722513830000|2024-08-01 12:03:50|16931.64|16851.64|16934.4|16854.4|16934.4|16854.4|16931.64|16851.64|10
1722513840000|2024-08-01 12:04:00|16934.57|16854.57|16938.69|16858.69|16938.69|16858.69|16934.57|16854.57|10
1722513850000|2024-08-01 12:04:10|16938.4|16858.4|16938.26|16858.26|16939.24|16859.24|16938.01|16858.01|10
1722513860000|2024-08-01 12:04:20|16938.29|16858.29|16938.82|16858.82|16938.91|16858.91|16938.19|16858.19|10
1722513870000|2024-08-01 12:04:30|16938.81|16858.81|16941.28|16861.28|16941.28|16861.28|16938.77|16858.77|9
1722513880000|2024-08-01 12:04:40|16941.32|16861.32|16942.02|16862.02|16942.08|16862.08|16941.32|16861.32|10
1722513890000|2024-08-01 12:04:50|16942.14|16862.14|16944.06|16864.06|16944.06|16864.06|16942.14|16862.14|10
1722513900000|2024-08-01 12:05:00|16944.22|16864.22|16946.46|16866.46|16946.66|16866.66|16944.22|16864.22|10
1722513910000|2024-08-01 12:05:10|16946.38|16866.38|16946.75|16866.75|16947.13|16867.13|16946.38|16866.38|10
1722513920000|2024-08-01 12:05:20|16946.6|16866.6|16944.84|16864.84|16946.6|16866.6|16944.46|16864.46|10
1722513930000|2024-08-01 12:05:30|16944.67|16864.67|16944.71|16864.71|16944.75|16864.75|16944.14|16864.14|9
1722513940000|2024-08-01 12:05:40|16944.6|16864.6|16946.14|16866.14|16946.14|16866.14|16944.32|16864.32|10
1722513950000|2024-08-01 12:05:50|16946.23|16866.23|16946.94|16866.94|16946.98|16866.98|16946.13|16866.13|10
1722513960000|2024-08-01 12:06:00|16946.85|16866.85|16947.35|16867.35|16947.35|16867.35|16946.59|16866.59|8
1722513970000|2024-08-01 12:06:10|16947.44|16867.44|16947.62|16867.62|16947.66|16867.66|16947.41|16867.41|10
1722513980000|2024-08-01 12:06:20|16947.63|16867.63|16947.41|16867.41|16947.63|16867.63|16947.3|16867.3|10
1722513990000|2024-08-01 12:06:30|16947.36|16867.36|16946.75|16866.75|16947.38|16867.38|16946.75|16866.75|10
1722514000000|2024-08-01 12:06:40|16946.39|16866.39|16946.96|16866.96|16946.96|16866.96|16946.26|16866.26|10
1722514010000|2024-08-01 12:06:50|16947.01|16867.01|16946.56|16866.56|16947.27|16867.27|16946.56|16866.56|9
1722514020000|2024-08-01 12:07:00|16946.73|16866.73|16946.64|16866.64|16946.73|16866.73|16946.38|16866.38|10
1722514030000|2024-08-01 12:07:10|16946.14|16866.14|16945.49|16865.49|16946.68|16866.68|16945.49|16865.49|10
1722514040000|2024-08-01 12:07:20|16946.01|16866.01|16947.69|16867.69|16947.69|16867.69|16946.01|16866.01|10
1722514050000|2024-08-01 12:07:30|16948.03|16868.03|16949.43|16869.43|16949.43|16869.43|16948.02|16868.02|10
1722514060000|2024-08-01 12:07:40|16949.24|16869.24|16951.04|16871.04|16951.04|16871.04|16949.24|16869.24|9
1722514070000|2024-08-01 12:07:50|16951.09|16871.09|16950.53|16870.53|16951.09|16871.09|16950.36|16870.36|10
1722514080000|2024-08-01 12:08:00|16950.66|16870.66|16950.1|16870.1|16950.88|16870.88|16949.94|16869.94|10
1722514090000|2024-08-01 12:08:10|16949.77|16869.77|16950.13|16870.13|16950.6|16870.6|16949.56|16869.56|10
1722514100000|2024-08-01 12:08:20|16949.92|16869.92|16949.31|16869.31|16949.92|16869.92|16949.22|16869.22|10
1722514110000|2024-08-01 12:08:30|16949.49|16869.49|16950.98|16870.98|16950.98|16870.98|16949.49|16869.49|9
1722514120000|2024-08-01 12:08:40|16951.02|16871.02|16951.69|16871.69|16952.12|16872.12|16951.02|16871.02|9
1722514130000|2024-08-01 12:08:50|16951.6|16871.6|16951.62|16871.62|16951.62|16871.62|16950.59|16870.59|10
1722514140000|2024-08-01 12:09:00|16951.68|16871.68|16951.63|16871.63|16953.44|16873.44|16951.6|16871.6|10
1722514150000|2024-08-01 12:09:10|16951.78|16871.78|16950.5|16870.5|16951.78|16871.78|16950.36|16870.36|10
1722514160000|2024-08-01 12:09:20|16950.42|16870.42|16949.7|16869.7|16950.42|16870.42|16949.68|16869.68|9
1722514170000|2024-08-01 12:09:30|16949.95|16869.95|16951.42|16871.42|16951.42|16871.42|16949.95|16869.95|10
1722514180000|2024-08-01 12:09:40|16951.81|16871.81|16953.11|16873.11|16953.24|16873.24|16951.7|16871.7|10
1722514190000|2024-08-01 12:09:50|16953.03|16873.03|16952.16|16872.16|16953.03|16873.03|16952|16872|10
1722514200000|2024-08-01 12:10:00|16952.58|16872.58|16956.82|16876.82|16957|16877|16952.45|16872.45|10
1722514210000|2024-08-01 12:10:10|16956.73|16876.73|16955.48|16875.48|16956.73|16876.73|16955.48|16875.48|9
1722514220000|2024-08-01 12:10:20|16955.44|16875.44|16956.19|16876.19|16956.41|16876.41|16955.41|16875.41|10
1722514230000|2024-08-01 12:10:30|16956.31|16876.31|16957.06|16877.06|16957.06|16877.06|16956.3|16876.3|10
1722514240000|2024-08-01 12:10:40|16957.11|16877.11|16955.75|16875.75|16957.41|16877.41|16955.16|16875.16|9
1722514250000|2024-08-01 12:10:50|16955.66|16875.66|16953.68|16873.68|16955.66|16875.66|16953.68|16873.68|10
1722514260000|2024-08-01 12:11:00|16952.83|16872.83|16953.42|16873.42|16953.42|16873.42|16952.7|16872.7|9
1722514270000|2024-08-01 12:11:10|16953.54|16873.54|16953.01|16873.01|16954.68|16874.68|16953.01|16873.01|10
1722514280000|2024-08-01 12:11:20|16952.82|16872.82|16953.98|16873.98|16953.98|16873.98|16952.47|16872.47|10
1722514290000|2024-08-01 12:11:30|16954|16874|16954.61|16874.61|16954.61|16874.61|16953.61|16873.61|10
1722514300000|2024-08-01 12:11:40|16954.6|16874.6|16954.34|16874.34|16955.26|16875.26|16954.31|16874.31|10
1722514310000|2024-08-01 12:11:50|16954.01|16874.01|16954.53|16874.53|16954.58|16874.58|16953.7|16873.7|9
1722514320000|2024-08-01 12:12:00|16954.48|16874.48|16955|16875|16955.12|16875.12|16954.43|16874.43|9
1722514330000|2024-08-01 12:12:10|16955.61|16875.61|16960.43|16880.43|16960.43|16880.43|16955.36|16875.36|10
1722514340000|2024-08-01 12:12:20|16960.59|16880.59|16966.57|16886.57|16966.57|16886.57|16960.59|16880.59|10
1722514350000|2024-08-01 12:12:30|16966.61|16886.61|16968.28|16888.28|16968.28|16888.28|16966.58|16886.58|10
1722514360000|2024-08-01 12:12:40|16968.05|16888.05|16968.57|16888.57|16968.57|16888.57|16967.98|16887.98|9
1722514370000|2024-08-01 12:12:50|16968.47|16888.47|16972.06|16892.06|16972.06|16892.06|16968.47|16888.47|9
1722514380000|2024-08-01 12:13:00|16972.6|16892.6|16977.42|16897.42|16977.42|16897.42|16972.6|16892.6|10
1722514390000|2024-08-01 12:13:10|16977.32|16897.32|16975.59|16895.59|16977.32|16897.32|16975.32|16895.32|10
1722514400000|2024-08-01 12:13:20|16975.22|16895.22|16976.77|16896.77|16976.77|16896.77|16975.22|16895.22|10
1722514410000|2024-08-01 12:13:30|16977.11|16897.11|16976.51|16896.51|16977.38|16897.38|16975.74|16895.74|10
1722514420000|2024-08-01 12:13:40|16976.71|16896.71|16978.44|16898.44|16978.44|16898.44|16976.43|16896.43|10
1722514430000|2024-08-01 12:13:50|16978.48|16898.48|16979.28|16899.28|16979.28|16899.28|16978.21|16898.21|10
1722514440000|2024-08-01 12:14:00|16979.56|16899.56|16979.49|16899.49|16979.56|16899.56|16978.91|16898.91|10
1722514450000|2024-08-01 12:14:10|16979.31|16899.31|16979.33|16899.33|16979.64|16899.64|16979.19|16899.19|10
1722514460000|2024-08-01 12:14:20|16979.29|16899.29|16980.9|16900.9|16980.9|16900.9|16979.29|16899.29|10
1722514470000|2024-08-01 12:14:30|16981.18|16901.18|16981.2|16901.2|16981.52|16901.52|16981.18|16901.18|10
1722514480000|2024-08-01 12:14:40|16981.22|16901.22|16981.7|16901.7|16981.96|16901.96|16981.22|16901.22|10
1722514490000|2024-08-01 12:14:50|16981.9|16901.9|16983|16903|16983|16903|16981.9|16901.9|9
1722514500000|2024-08-01 12:15:00|16983.1|16903.1|16983.34|16903.34|16984.11|16904.11|16982.91|16902.91|10
1722514510000|2024-08-01 12:15:10|16983.3|16903.3|16985.07|16905.07|16985.59|16905.59|16983.06|16903.06|10
1722514520000|2024-08-01 12:15:20|16984.7|16904.7|16984.65|16904.65|16984.7|16904.7|16984.39|16904.39|9
1722514530000|2024-08-01 12:15:30|16984.77|16904.77|16987.24|16907.24|16987.67|16907.67|16984.74|16904.74|10
1722514540000|2024-08-01 12:15:40|16987.33|16907.33|16987.76|16907.76|16988.21|16908.21|16987.29|16907.29|9
1722514550000|2024-08-01 12:15:50|16987.77|16907.77|16987.22|16907.22|16987.77|16907.77|16987.04|16907.04|10
1722514560000|2024-08-01 12:16:00|16987.11|16907.11|16988.74|16908.74|16988.74|16908.74|16987.11|16907.11|10
1722514570000|2024-08-01 12:16:10|16989|16909|16992.41|16912.41|16992.41|16912.41|16989|16909|10
1722514580000|2024-08-01 12:16:20|16992.75|16912.75|17000.96|16920.96|17000.96|16920.96|16992.75|16912.75|10
1722514590000|2024-08-01 12:16:30|17000.83|16920.83|17000.66|16920.66|17001.28|16921.28|17000.64|16920.64|9
1722514600000|2024-08-01 12:16:40|17000.7|16920.7|17003.38|16923.38|17003.38|16923.38|17000.7|16920.7|10
1722514610000|2024-08-01 12:16:50|17003.43|16923.43|17007.28|16927.28|17007.28|16927.28|17003.43|16923.43|10
1722514620000|2024-08-01 12:17:00|17007.33|16927.33|17012.78|16932.78|17012.78|16932.78|17007.15|16927.15|10
1722514630000|2024-08-01 12:17:10|17013.73|16933.73|17016.23|16936.23|17016.23|16936.23|17013.55|16933.55|10
1722514640000|2024-08-01 12:17:20|17016.47|16936.47|17017.89|16937.89|17017.89|16937.89|17016.42|16936.42|10
1722514650000|2024-08-01 12:17:30|17017.46|16937.46|17017.8|16937.8|17018.15|16938.15|17017.37|16937.37|10
1722514660000|2024-08-01 12:17:40|17017.72|16937.72|17018.05|16938.05|17018.24|16938.24|17017.24|16937.24|10
1722514670000|2024-08-01 12:17:50|17018.14|16938.14|17016.33|16936.33|17018.14|16938.14|17016.33|16936.33|10
1722514680000|2024-08-01 12:18:00|17016.26|16936.26|17018.64|16938.64|17018.64|16938.64|17016.26|16936.26|10
1722514690000|2024-08-01 12:18:10|17018.92|16938.92|17019.22|16939.22|17019.51|16939.51|17018.92|16938.92|10
1722514700000|2024-08-01 12:18:20|17018.95|16938.95|17017.99|16937.99|17018.95|16938.95|17017.37|16937.37|9
1722514710000|2024-08-01 12:18:30|17017.94|16937.94|17015.8|16935.8|17017.94|16937.94|17015.7|16935.7|10
1722514720000|2024-08-01 12:18:40|17015.66|16935.66|17011.04|16931.04|17015.66|16935.66|17011.04|16931.04|10
1722514730000|2024-08-01 12:18:50|17010.91|16930.91|17009.1|16929.1|17010.91|16930.91|17009.1|16929.1|10
1722514740000|2024-08-01 12:19:00|17009.16|16929.16|17009.29|16929.29|17010.08|16930.08|17009.16|16929.16|9
1722514750000|2024-08-01 12:19:10|17009.23|16929.23|17010.31|16930.31|17010.56|16930.56|17009.18|16929.18|10
1722514760000|2024-08-01 12:19:20|17010.38|16930.38|17011.32|16931.32|17011.32|16931.32|17010.07|16930.07|10
1722514770000|2024-08-01 12:19:30|17011.44|16931.44|17011.61|16931.61|17011.92|16931.92|17011.26|16931.26|10
1722514780000|2024-08-01 12:19:40|17011.6|16931.6|17011.1|16931.1|17011.64|16931.64|17011.1|16931.1|10
1722514790000|2024-08-01 12:19:50|17010.68|16930.68|17010.08|16930.08|17010.68|16930.68|17009.4|16929.4|10
1722514800000|2024-08-01 12:20:00|17010.54|16930.54|17010.26|16930.26|17012.92|16932.92|17010.26|16930.26|9
1722514810000|2024-08-01 12:20:10|17010.23|16930.23|17008.05|16928.05|17010.23|16930.23|17008.05|16928.05|10
1722514820000|2024-08-01 12:20:20|17007.49|16927.49|17005.74|16925.74|17007.5|16927.5|17004.77|16924.77|10
1722514830000|2024-08-01 12:20:30|17005.36|16925.36|17003.77|16923.77|17005.36|16925.36|17003.32|16923.32|9
1722514840000|2024-08-01 12:20:40|17004.18|16924.18|17003.47|16923.47|17004.42|16924.42|17003.47|16923.47|10
1722514850000|2024-08-01 12:20:50|17002.56|16922.56|17000.75|16920.75|17002.56|16922.56|17000.63|16920.63|9
1722514860000|2024-08-01 12:21:00|17000.69|16920.69|17002.46|16922.46|17002.46|16922.46|17000.69|16920.69|10
1722514870000|2024-08-01 12:21:10|17002.51|16922.51|17000.91|16920.91|17002.51|16922.51|17000.91|16920.91|9
1722514880000|2024-08-01 12:21:20|17000.54|16920.54|16997.62|16917.62|17000.54|16920.54|16997.3|16917.3|9
1722514890000|2024-08-01 12:21:30|16997.65|16917.65|16995.32|16915.32|16997.65|16917.65|16995.32|16915.32|10
1722514900000|2024-08-01 12:21:40|16995.05|16915.05|16993.48|16913.48|16995.2|16915.2|16993.48|16913.48|10
1722514910000|2024-08-01 12:21:50|16993.51|16913.51|16990.25|16910.25|16993.86|16913.86|16989.7|16909.7|10
1722514920000|2024-08-01 12:22:00|16990.97|16910.97|16990.21|16910.21|16990.97|16910.97|16990.21|16910.21|10
1722514930000|2024-08-01 12:22:10|16990.18|16910.18|16988.54|16908.54|16990.21|16910.21|16988.54|16908.54|10
1722514940000|2024-08-01 12:22:20|16988.42|16908.42|16987.45|16907.45|16988.62|16908.62|16987.45|16907.45|10
1722514950000|2024-08-01 12:22:30|16987.34|16907.34|16988.55|16908.55|16988.71|16908.71|16987.34|16907.34|10
1722514960000|2024-08-01 12:22:40|16988.45|16908.45|16988.8|16908.8|16989.3|16909.3|16988.4|16908.4|10
1722514970000|2024-08-01 12:22:50|16988.75|16908.75|16988.19|16908.19|16989.95|16909.95|16988.19|16908.19|10
1722514980000|2024-08-01 12:23:00|16987.63|16907.63|16987.52|16907.52|16987.95|16907.95|16987.08|16907.08|10
1722514990000|2024-08-01 12:23:10|16986.93|16906.93|16978.62|16898.62|16986.93|16906.93|16978.42|16898.42|10
1722515000000|2024-08-01 12:23:20|16978.64|16898.64|16979.35|16899.35|16979.45|16899.45|16978.61|16898.61|10
1722515010000|2024-08-01 12:23:30|16979.37|16899.37|16976.82|16896.82|16979.37|16899.37|16976.82|16896.82|10
1722515020000|2024-08-01 12:23:40|16976.36|16896.36|16974.04|16894.04|16976.36|16896.36|16974.02|16894.02|10
1722515030000|2024-08-01 12:23:50|16974.38|16894.38|16972.11|16892.11|16974.38|16894.38|16972.11|16892.11|10
1722515040000|2024-08-01 12:24:00|16971.63|16891.63|16971.26|16891.26|16972.14|16892.14|16971.26|16891.26|10
1722515050000|2024-08-01 12:24:10|16971.16|16891.16|16970.15|16890.15|16971.82|16891.82|16970.1|16890.1|9
1722515060000|2024-08-01 12:24:20|16970.06|16890.06|16968.05|16888.05|16970.06|16890.06|16967.86|16887.86|10
1722515070000|2024-08-01 12:24:30|16967.97|16887.97|16968.6|16888.6|16968.6|16888.6|16967.68|16887.68|10
1722515080000|2024-08-01 12:24:40|16969.06|16889.06|16970.98|16890.98|16972.75|16892.75|16969.06|16889.06|10
1722515090000|2024-08-01 12:24:50|16969.99|16889.99|16971.51|16891.51|16971.51|16891.51|16969.99|16889.99|10
1722515100000|2024-08-01 12:25:00|16971.43|16891.43|16972.34|16892.34|16972.74|16892.74|16971.38|16891.38|10
1722515110000|2024-08-01 12:25:10|16972.39|16892.39|16974.71|16894.71|16974.71|16894.71|16972.39|16892.39|10
1722515120000|2024-08-01 12:25:20|16973.87|16893.87|16974.79|16894.79|16974.79|16894.79|16972.83|16892.83|10
1722515130000|2024-08-01 12:25:30|16975.08|16895.08|16974.25|16894.25|16975.08|16895.08|16974.25|16894.25|10
1722515140000|2024-08-01 12:25:40|16974.62|16894.62|16975.75|16895.75|16976.36|16896.36|16974.62|16894.62|10
1722515150000|2024-08-01 12:25:50|16975.56|16895.56|16977.14|16897.14|16977.14|16897.14|16975.55|16895.55|9
1722515160000|2024-08-01 12:26:00|16977.32|16897.32|16979.18|16899.18|16979.18|16899.18|16977.32|16897.32|10
1722515170000|2024-08-01 12:26:10|16979.07|16899.07|16979.34|16899.34|16979.35|16899.35|16978.73|16898.73|10
1722515180000|2024-08-01 12:26:20|16979.21|16899.21|16977.15|16897.15|16979.21|16899.21|16976.75|16896.75|10
1722515190000|2024-08-01 12:26:30|16977.07|16897.07|16974.76|16894.76|16977.07|16897.07|16974.76|16894.76|10
1722515200000|2024-08-01 12:26:40|16974.53|16894.53|16974.71|16894.71|16974.71|16894.71|16974.33|16894.33|9
1722515210000|2024-08-01 12:26:50|16974.59|16894.59|16978.24|16898.24|16978.24|16898.24|16974.59|16894.59|10
1722515220000|2024-08-01 12:27:00|16978.5|16898.5|16979|16899|16979|16899|16978.48|16898.48|10
1722515230000|2024-08-01 12:27:10|16979.26|16899.26|16978.83|16898.83|16979.45|16899.45|16978.83|16898.83|9
1722515240000|2024-08-01 12:27:20|16978.54|16898.54|16977.43|16897.43|16978.59|16898.59|16977.43|16897.43|10
1722515250000|2024-08-01 12:27:30|16977.41|16897.41|16976.98|16896.98|16977.41|16897.41|16976.28|16896.28|10
1722515260000|2024-08-01 12:27:40|16976.45|16896.45|16976.17|16896.17|16976.76|16896.76|16976.17|16896.17|10
1722515270000|2024-08-01 12:27:50|16976.04|16896.04|16972.76|16892.76|16976.04|16896.04|16972.76|16892.76|10
1722515280000|2024-08-01 12:28:00|16972.77|16892.77|16973.07|16893.07|16973.24|16893.24|16972.72|16892.72|8
1722515290000|2024-08-01 12:28:10|16973.09|16893.09|16971.15|16891.15|16973.19|16893.19|16971.15|16891.15|10
1722515300000|2024-08-01 12:28:20|16971.03|16891.03|16969.28|16889.28|16971.03|16891.03|16969.24|16889.24|10
1722515310000|2024-08-01 12:28:30|16969.18|16889.18|16968.45|16888.45|16969.18|16889.18|16968.45|16888.45|10
1722515320000|2024-08-01 12:28:40|16968.32|16888.32|16968.15|16888.15|16969.12|16889.12|16967.69|16887.69|10
1722515330000|2024-08-01 12:28:50|16968.48|16888.48|16968.74|16888.74|16968.76|16888.76|16968.03|16888.03|10
1722515340000|2024-08-01 12:29:00|16968.44|16888.44|16969.09|16889.09|16969.45|16889.45|16968.31|16888.31|10
1722515350000|2024-08-01 12:29:10|16969.11|16889.11|16968.75|16888.75|16969.11|16889.11|16968.66|16888.66|10
1722515360000|2024-08-01 12:29:20|16968.88|16888.88|16968.09|16888.09|16969.09|16889.09|16967.99|16887.99|10
1722515370000|2024-08-01 12:29:30|16968.36|16888.36|16968.9|16888.9|16968.9|16888.9|16968.36|16888.36|10
1722515380000|2024-08-01 12:29:40|16968.92|16888.92|16968.03|16888.03|16969.06|16889.06|16968.03|16888.03|9
1722515390000|2024-08-01 12:29:50|16968.07|16888.07|16967.54|16887.54|16968.13|16888.13|16967.54|16887.54|10
1722515400000|2024-08-01 12:30:00|16967.68|16887.68|16967.7|16887.7|16968.42|16888.42|16966.98|16886.98|10
1722515410000|2024-08-01 12:30:10|16968.23|16888.23|16969.54|16889.54|16969.58|16889.58|16968.23|16888.23|8
1722515420000|2024-08-01 12:30:20|16969.38|16889.38|16968.86|16888.86|16969.55|16889.55|16968.4|16888.4|10
1722515430000|2024-08-01 12:30:30|16968.67|16888.67|16970.47|16890.47|16970.63|16890.63|16968.67|16888.67|10
1722515440000|2024-08-01 12:30:40|16970.43|16890.43|16972.05|16892.05|16972.24|16892.24|16970.43|16890.43|10
1722515450000|2024-08-01 12:30:50|16972.12|16892.12|16972.81|16892.81|16972.81|16892.81|16972.11|16892.11|9
1722515460000|2024-08-01 12:31:00|16973.17|16893.17|16978.65|16898.65|16978.65|16898.65|16973.17|16893.17|10
1722515470000|2024-08-01 12:31:10|16978.58|16898.58|16980.47|16900.47|16980.69|16900.69|16978.58|16898.58|10
1722515480000|2024-08-01 12:31:20|16981.6|16901.6|16983.3|16903.3|16983.3|16903.3|16981.6|16901.6|10
1722515490000|2024-08-01 12:31:30|16984.9|16904.9|16985.4|16905.4|16986.05|16906.05|16984.9|16904.9|10
1722515500000|2024-08-01 12:31:40|16985.76|16905.76|16981.34|16901.34|16985.76|16905.76|16981.34|16901.34|10
1722515510000|2024-08-01 12:31:50|16981.37|16901.37|16979.15|16899.15|16981.37|16901.37|16979.15|16899.15|10
1722515520000|2024-08-01 12:32:00|16978.8|16898.8|16977.84|16897.84|16978.8|16898.8|16977.58|16897.58|10
1722515530000|2024-08-01 12:32:10|16977.93|16897.93|16977.24|16897.24|16977.93|16897.93|16977.07|16897.07|10
1722515540000|2024-08-01 12:32:20|16977.5|16897.5|16977.03|16897.03|16978.06|16898.06|16977.03|16897.03|10
1722515550000|2024-08-01 12:32:30|16976.82|16896.82|16978.05|16898.05|16978.05|16898.05|16976.82|16896.82|10
1722515560000|2024-08-01 12:32:40|16978.27|16898.27|16979.06|16899.06|16979.12|16899.12|16978.27|16898.27|9
1722515570000|2024-08-01 12:32:50|16979.44|16899.44|16978.71|16898.71|16979.67|16899.67|16978.71|16898.71|9
1722515580000|2024-08-01 12:33:00|16978.26|16898.26|16976.85|16896.85|16978.26|16898.26|16976.85|16896.85|10
1722515590000|2024-08-01 12:33:10|16976.71|16896.71|16976.13|16896.13|16977.07|16897.07|16976.13|16896.13|10
1722515600000|2024-08-01 12:33:20|16976.1|16896.1|16975.61|16895.61|16976.1|16896.1|16975.6|16895.6|9
1722515610000|2024-08-01 12:33:30|16975.58|16895.58|16975.16|16895.16|16975.58|16895.58|16974.6|16894.6|10
1722515620000|2024-08-01 12:33:40|16975.3|16895.3|16975.77|16895.77|16976.16|16896.16|16975.15|16895.15|10
1722515630000|2024-08-01 12:33:50|16975.75|16895.75|16975.95|16895.95|16975.95|16895.95|16975.53|16895.53|10
1722515640000|2024-08-01 12:34:00|16975.92|16895.92|16976.94|16896.94|16976.94|16896.94|16975.92|16895.92|9
1722515650000|2024-08-01 12:34:10|16977.12|16897.12|16977.63|16897.63|16977.63|16897.63|16976.79|16896.79|10
1722515660000|2024-08-01 12:34:20|16977.46|16897.46|16977.95|16897.95|16977.95|16897.95|16977.24|16897.24|10
1722515670000|2024-08-01 12:34:30|16978.06|16898.06|16977.71|16897.71|16978.1|16898.1|16977.6|16897.6|10
1722515680000|2024-08-01 12:34:40|16977.92|16897.92|16979.23|16899.23|16979.23|16899.23|16977.78|16897.78|10
1722515690000|2024-08-01 12:34:50|16979.57|16899.57|16982.76|16902.76|16982.76|16902.76|16979.57|16899.57|10
1722515700000|2024-08-01 12:35:00|16982.78|16902.78|16988.65|16908.65|16988.65|16908.65|16982.66|16902.66|10
1722515710000|2024-08-01 12:35:10|16988.86|16908.86|16992.45|16912.45|16992.45|16912.45|16988.77|16908.77|10
1722515720000|2024-08-01 12:35:20|16992.09|16912.09|16996|16916|16996|16916|16991.96|16911.96|10
1722515730000|2024-08-01 12:35:30|16996.83|16916.83|17000.25|16920.25|17000.25|16920.25|16996.83|16916.83|10
1722515740000|2024-08-01 12:35:40|17000.63|16920.63|17003.53|16923.53|17003.53|16923.53|17000.4|16920.4|10
1722515750000|2024-08-01 12:35:50|17004.3|16924.3|17006.5|16926.5|17006.5|16926.5|17004.21|16924.21|9
1722515760000|2024-08-01 12:36:00|17006.54|16926.54|17005.52|16925.52|17006.93|16926.93|17005.18|16925.18|10
1722515770000|2024-08-01 12:36:10|17005.85|16925.85|17006.41|16926.41|17006.42|16926.42|17005.67|16925.67|10
1722515780000|2024-08-01 12:36:20|17006.62|16926.62|17006.23|16926.23|17006.64|16926.64|17005.94|16925.94|10
1722515790000|2024-08-01 12:36:30|17006.53|16926.53|17004.46|16924.46|17006.53|16926.53|17004.46|16924.46|10
1722515800000|2024-08-01 12:36:40|17003.93|16923.93|17003.07|16923.07|17003.93|16923.93|17002.98|16922.98|9
1722515810000|2024-08-01 12:36:50|17003.14|16923.14|17005.09|16925.09|17005.09|16925.09|17003.14|16923.14|10
1722515820000|2024-08-01 12:37:00|17005.61|16925.61|17005.12|16925.12|17005.93|16925.93|17005.11|16925.11|10
1722515830000|2024-08-01 12:37:10|17005.08|16925.08|17003.84|16923.84|17005.48|16925.48|17003.84|16923.84|10
1722515840000|2024-08-01 12:37:20|17003.69|16923.69|16999.77|16919.77|17003.69|16923.69|16999.76|16919.76|10
1722515850000|2024-08-01 12:37:30|16999.74|16919.74|16996.73|16916.73|16999.74|16919.74|16996.73|16916.73|10
1722515860000|2024-08-01 12:37:40|16996.65|16916.65|16996.28|16916.28|16996.94|16916.94|16996.28|16916.28|10
1722515870000|2024-08-01 12:37:50|16996.32|16916.32|16996.8|16916.8|16996.8|16916.8|16995.97|16915.97|10
1722515880000|2024-08-01 12:38:00|16996.51|16916.51|16999.18|16919.18|16999.23|16919.23|16996.51|16916.51|10
1722515890000|2024-08-01 12:38:10|16998.98|16918.98|16999.2|16919.2|16999.34|16919.34|16998.72|16918.72|9
1722515900000|2024-08-01 12:38:20|16999.1|16919.1|16997.8|16917.8|16999.24|16919.24|16997.8|16917.8|9
1722515910000|2024-08-01 12:38:30|16997.29|16917.29|16995.94|16915.94|16997.42|16917.42|16995.94|16915.94|10
1722515920000|2024-08-01 12:38:40|16995.15|16915.15|16994.84|16914.84|16995.3|16915.3|16994.84|16914.84|10
1722515930000|2024-08-01 12:38:50|16994.71|16914.71|16994.51|16914.51|16994.71|16914.71|16994.23|16914.23|9
1722515940000|2024-08-01 12:39:00|16994.74|16914.74|17000.39|16920.39|17000.39|16920.39|16994.74|16914.74|10
1722515950000|2024-08-01 12:39:10|17000.37|16920.37|16999.88|16919.88|17000.37|16920.37|16999.61|16919.61|10
1722515960000|2024-08-01 12:39:20|16999.93|16919.93|17000.34|16920.34|17000.47|16920.47|16999.66|16919.66|10
1722515970000|2024-08-01 12:39:30|17000.24|16920.24|16999.66|16919.66|17000.31|16920.31|16999.66|16919.66|9
1722515980000|2024-08-01 12:39:40|16999.94|16919.94|16999.12|16919.12|17000.2|16920.2|16998.98|16918.98|10
1722515990000|2024-08-01 12:39:50|16998.97|16918.97|16996.67|16916.67|16999.39|16919.39|16996.67|16916.67|10
1722516000000|2024-08-01 12:40:00|16996.65|16916.65|16997.09|16917.09|16997.88|16917.88|16996.61|16916.61|10
1722516010000|2024-08-01 12:40:10|16997.58|16917.58|16998.25|16918.25|16998.68|16918.68|16997.58|16917.58|10
1722516020000|2024-08-01 12:40:20|16998.26|16918.26|16996.35|16916.35|16998.26|16918.26|16996.35|16916.35|10
1722516030000|2024-08-01 12:40:30|16996.08|16916.08|16993.39|16913.39|16996.08|16916.08|16993.39|16913.39|10
1722516040000|2024-08-01 12:40:40|16992.54|16912.54|16987.63|16907.63|16992.54|16912.54|16987.63|16907.63|10
1722516050000|2024-08-01 12:40:50|16987.45|16907.45|16983.57|16903.57|16987.45|16907.45|16983.57|16903.57|10
1722516060000|2024-08-01 12:41:00|16983.66|16903.66|16983.76|16903.76|16984|16904|16983.55|16903.55|10
1722516070000|2024-08-01 12:41:10|16983.81|16903.81|16980.46|16900.46|16983.81|16903.81|16980.14|16900.14|10
1722516080000|2024-08-01 12:41:20|16980.51|16900.51|16980.53|16900.53|16980.91|16900.91|16980.17|16900.17|10
1722516090000|2024-08-01 12:41:30|16981.19|16901.19|16983.45|16903.45|16983.45|16903.45|16981.19|16901.19|10
1722516100000|2024-08-01 12:41:40|16983.74|16903.74|16980.74|16900.74|16983.77|16903.77|16980.74|16900.74|9
1722516110000|2024-08-01 12:41:50|16980.62|16900.62|16980.59|16900.59|16981.18|16901.18|16980.55|16900.55|10
1722516120000|2024-08-01 12:42:00|16980.93|16900.93|16981.47|16901.47|16981.68|16901.68|16980.93|16900.93|10
1722516130000|2024-08-01 12:42:10|16981.3|16901.3|16980.54|16900.54|16981.3|16901.3|16980.54|16900.54|10
1722516140000|2024-08-01 12:42:20|16980.48|16900.48|16981.39|16901.39|16981.39|16901.39|16980.43|16900.43|10
1722516150000|2024-08-01 12:42:30|16981.32|16901.32|16980.76|16900.76|16981.46|16901.46|16980.71|16900.71|10
1722516160000|2024-08-01 12:42:40|16980.77|16900.77|16974.05|16894.05|16981.11|16901.11|16973.34|16893.34|10
1722516170000|2024-08-01 12:42:50|16973.52|16893.52|16972.2|16892.2|16973.52|16893.52|16972.2|16892.2|9
1722516180000|2024-08-01 12:43:00|16972.26|16892.26|16972.39|16892.39|16972.39|16892.39|16971.71|16891.71|10
1722516190000|2024-08-01 12:43:10|16972.62|16892.62|16971.1|16891.1|16972.93|16892.93|16971.1|16891.1|10
1722516200000|2024-08-01 12:43:20|16971.36|16891.36|16970.43|16890.43|16971.47|16891.47|16970.43|16890.43|9
1722516210000|2024-08-01 12:43:30|16970.39|16890.39|16969.68|16889.68|16970.72|16890.72|16969.65|16889.65|10
1722516220000|2024-08-01 12:43:40|16969.59|16889.59|16969.63|16889.63|16970.31|16890.31|16969.25|16889.25|10
1722516230000|2024-08-01 12:43:50|16969.94|16889.94|16970.27|16890.27|16970.37|16890.37|16969.94|16889.94|9
1722516240000|2024-08-01 12:44:00|16970.58|16890.58|16970.51|16890.51|16971.01|16891.01|16970.5|16890.5|9
1722516250000|2024-08-01 12:44:10|16970.81|16890.81|16970.01|16890.01|16970.81|16890.81|16970.01|16890.01|9
1722516260000|2024-08-01 12:44:20|16969.92|16889.92|16970|16890|16970|16890|16969.75|16889.75|10
1722516270000|2024-08-01 12:44:30|16969.84|16889.84|16969.66|16889.66|16969.84|16889.84|16969.52|16889.52|9
1722516280000|2024-08-01 12:44:40|16969.98|16889.98|16970.15|16890.15|16970.15|16890.15|16969.83|16889.83|10
1722516290000|2024-08-01 12:44:50|16970.33|16890.33|16970.99|16890.99|16970.99|16890.99|16970.33|16890.33|9
1722516300000|2024-08-01 12:45:00|16970.98|16890.98|16970.75|16890.75|16971.11|16891.11|16970.33|16890.33|10
1722516310000|2024-08-01 12:45:10|16970.54|16890.54|16968.33|16888.33|16970.54|16890.54|16968.33|16888.33|10
1722516320000|2024-08-01 12:45:20|16968.23|16888.23|16967.78|16887.78|16968.28|16888.28|16967.74|16887.74|10
1722516330000|2024-08-01 12:45:30|16967.64|16887.64|16968.48|16888.48|16968.48|16888.48|16966.59|16886.59|10
1722516340000|2024-08-01 12:45:40|16968.51|16888.51|16966.81|16886.81|16968.64|16888.64|16966.81|16886.81|9
1722516350000|2024-08-01 12:45:50|16965.78|16885.78|16964.82|16884.82|16965.78|16885.78|16964.77|16884.77|10
1722516360000|2024-08-01 12:46:00|16964.86|16884.86|16965.64|16885.64|16965.86|16885.86|16964.67|16884.67|9
1722516370000|2024-08-01 12:46:10|16965.68|16885.68|16963.8|16883.8|16965.68|16885.68|16963.8|16883.8|10
1722516380000|2024-08-01 12:46:20|16963.62|16883.62|16962.59|16882.59|16963.69|16883.69|16962.59|16882.59|10
1722516390000|2024-08-01 12:46:30|16962.37|16882.37|16962.63|16882.63|16962.97|16882.97|16962.2|16882.2|10
1722516400000|2024-08-01 12:46:40|16962.59|16882.59|16960.82|16880.82|16962.59|16882.59|16960.75|16880.75|9
1722516410000|2024-08-01 12:46:50|16960.85|16880.85|16960.39|16880.39|16961.35|16881.35|16960.39|16880.39|10
1722516420000|2024-08-01 12:47:00|16960.18|16880.18|16960.05|16880.05|16960.18|16880.18|16959.63|16879.63|9
1722516430000|2024-08-01 12:47:10|16959.98|16879.98|16959.96|16879.96|16960.88|16880.88|16959.96|16879.96|10
1722516440000|2024-08-01 12:47:20|16959.93|16879.93|16959.66|16879.66|16960.28|16880.28|16959.66|16879.66|10
1722516450000|2024-08-01 12:47:30|16959.59|16879.59|16959.88|16879.88|16960.11|16880.11|16959.58|16879.58|9
1722516460000|2024-08-01 12:47:40|16959.91|16879.91|16959.81|16879.81|16959.91|16879.91|16959.71|16879.71|9
1722516470000|2024-08-01 12:47:50|16959.55|16879.55|16960.41|16880.41|16960.57|16880.57|16959.55|16879.55|10
1722516480000|2024-08-01 12:48:00|16960.46|16880.46|16960.52|16880.52|16960.52|16880.52|16960.22|16880.22|9
1722516490000|2024-08-01 12:48:10|16960.51|16880.51|16960.08|16880.08|16960.7|16880.7|16959.92|16879.92|10
1722516500000|2024-08-01 12:48:20|16960.19|16880.19|16959.16|16879.16|16960.19|16880.19|16959.16|16879.16|10
1722516510000|2024-08-01 12:48:30|16959.49|16879.49|16960.57|16880.57|16960.57|16880.57|16959.49|16879.49|10
1722516520000|2024-08-01 12:48:40|16960.59|16880.59|16964.15|16884.15|16964.15|16884.15|16960.59|16880.59|10
1722516530000|2024-08-01 12:48:50|16964.24|16884.24|16965.38|16885.38|16965.38|16885.38|16964.09|16884.09|10
1722516540000|2024-08-01 12:49:00|16965.62|16885.62|16964.42|16884.42|16965.81|16885.81|16964.42|16884.42|10
1722516550000|2024-08-01 12:49:10|16964.78|16884.78|16964.71|16884.71|16965.28|16885.28|16964.71|16884.71|10
1722516560000|2024-08-01 12:49:20|16964.7|16884.7|16962.53|16882.53|16964.7|16884.7|16962.39|16882.39|10
1722516570000|2024-08-01 12:49:30|16962.5|16882.5|16962.22|16882.22|16962.62|16882.62|16962.22|16882.22|8
1722516580000|2024-08-01 12:49:40|16962.12|16882.12|16961.1|16881.1|16962.12|16882.12|16961.04|16881.04|10
1722516590000|2024-08-01 12:49:50|16961.04|16881.04|16961.11|16881.11|16961.29|16881.29|16961.04|16881.04|9
1722516600000|2024-08-01 12:50:00|16961.12|16881.12|16960.66|16880.66|16961.6|16881.6|16960.66|16880.66|9
1722516610000|2024-08-01 12:50:10|16960.72|16880.72|16961.32|16881.32|16961.32|16881.32|16960.26|16880.26|10
1722516620000|2024-08-01 12:50:20|16961.25|16881.25|16963.17|16883.17|16963.17|16883.17|16961.25|16881.25|10
1722516630000|2024-08-01 12:50:30|16963.57|16883.57|16960.7|16880.7|16963.57|16883.57|16960.7|16880.7|10
1722516640000|2024-08-01 12:50:40|16960.46|16880.46|16959.5|16879.5|16960.54|16880.54|16959.42|16879.42|9
1722516650000|2024-08-01 12:50:50|16959.55|16879.55|16959.72|16879.72|16959.72|16879.72|16959.32|16879.32|10
1722516660000|2024-08-01 12:51:00|16959.84|16879.84|16961.1|16881.1|16961.3|16881.3|16959.83|16879.83|10
1722516670000|2024-08-01 12:51:10|16961.13|16881.13|16963.39|16883.39|16963.47|16883.47|16961.13|16881.13|9
1722516680000|2024-08-01 12:51:20|16963.53|16883.53|16963.93|16883.93|16964.19|16884.19|16963.53|16883.53|9
1722516690000|2024-08-01 12:51:30|16963.97|16883.97|16965.4|16885.4|16965.4|16885.4|16963.84|16883.84|10
1722516700000|2024-08-01 12:51:40|16965.65|16885.65|16965.9|16885.9|16966.13|16886.13|16965.65|16885.65|10
1722516710000|2024-08-01 12:51:50|16965.91|16885.91|16966.14|16886.14|16966.14|16886.14|16965.83|16885.83|10
1722516720000|2024-08-01 12:52:00|16966.1|16886.1|16966.04|16886.04|16966.53|16886.53|16966.04|16886.04|9
1722516730000|2024-08-01 12:52:10|16966.03|16886.03|16968.98|16888.98|16968.98|16888.98|16965.97|16885.97|8
1722516740000|2024-08-01 12:52:20|16969.16|16889.16|16972.78|16892.78|16972.81|16892.81|16969.16|16889.16|10
1722516750000|2024-08-01 12:52:30|16972.81|16892.81|16977.33|16897.33|16977.58|16897.58|16972.81|16892.81|10
1722516760000|2024-08-01 12:52:40|16977.39|16897.39|16981.1|16901.1|16981.1|16901.1|16977.39|16897.39|10
1722516770000|2024-08-01 12:52:50|16981.69|16901.69|16981.27|16901.27|16982.39|16902.39|16980.3|16900.3|10
1722516780000|2024-08-01 12:53:00|16981.78|16901.78|16980.88|16900.88|16982.23|16902.23|16980.88|16900.88|9
1722516790000|2024-08-01 12:53:10|16980.55|16900.55|16982.01|16902.01|16982.88|16902.88|16980.49|16900.49|10
1722516800000|2024-08-01 12:53:20|16981.65|16901.65|16985.78|16905.78|16985.78|16905.78|16981.4|16901.4|10
1722516810000|2024-08-01 12:53:30|16985.65|16905.65|16986.57|16906.57|16986.94|16906.94|16985.65|16905.65|10
1722516820000|2024-08-01 12:53:40|16986.62|16906.62|16985.32|16905.32|16986.81|16906.81|16985.29|16905.29|9
1722516830000|2024-08-01 12:53:50|16985.26|16905.26|16987.05|16907.05|16987.05|16907.05|16985.26|16905.26|10
1722516840000|2024-08-01 12:54:00|16987.31|16907.31|16988.32|16908.32|16988.37|16908.37|16987.31|16907.31|10
1722516850000|2024-08-01 12:54:10|16988.49|16908.49|16988.97|16908.97|16989.11|16909.11|16988.49|16908.49|10
1722516860000|2024-08-01 12:54:20|16988.7|16908.7|16988.88|16908.88|16989.12|16909.12|16988.67|16908.67|9
1722516870000|2024-08-01 12:54:30|16989.29|16909.29|16989.41|16909.41|16989.43|16909.43|16989.23|16909.23|10
1722516880000|2024-08-01 12:54:40|16989.38|16909.38|16989.22|16909.22|16989.38|16909.38|16989.19|16909.19|9
1722516890000|2024-08-01 12:54:50|16989.07|16909.07|16988.58|16908.58|16989.07|16909.07|16988.19|16908.19|10
1722516900000|2024-08-01 12:55:00|16988.8|16908.8|16989.72|16909.72|16989.77|16909.77|16988.76|16908.76|9
1722516910000|2024-08-01 12:55:10|16989.9|16909.9|16989.71|16909.71|16989.9|16909.9|16989.7|16909.7|7
1722516920000|2024-08-01 12:55:20|16989.78|16909.78|16989.62|16909.62|16989.8|16909.8|16989.58|16909.58|8
1722516930000|2024-08-01 12:55:30|16989.68|16909.68|16990.49|16910.49|16990.49|16910.49|16989.01|16909.01|10
1722516940000|2024-08-01 12:55:40|16991.22|16911.22|16990.82|16910.82|16991.22|16911.22|16990.15|16910.15|10
1722516950000|2024-08-01 12:55:50|16990.85|16910.85|16991.02|16911.02|16991.02|16911.02|16990.73|16910.73|10
1722516960000|2024-08-01 12:56:00|16991.03|16911.03|16992.31|16912.31|16992.31|16912.31|16990.83|16910.83|10
1722516970000|2024-08-01 12:56:10|16992.27|16912.27|16992.63|16912.63|16993.18|16913.18|16992.27|16912.27|10
1722516980000|2024-08-01 12:56:20|16992.64|16912.64|16993.76|16913.76|16993.78|16913.78|16992.62|16912.62|10
1722516990000|2024-08-01 12:56:30|16993.72|16913.72|16992.46|16912.46|16993.72|16913.72|16992.44|16912.44|10
1722517000000|2024-08-01 12:56:40|16992.55|16912.55|16993.64|16913.64|16993.64|16913.64|16992.55|16912.55|10
1722517010000|2024-08-01 12:56:50|16993.74|16913.74|16993.42|16913.42|16993.8|16913.8|16993.2|16913.2|10
1722517020000|2024-08-01 12:57:00|16993.45|16913.45|16994.45|16914.45|16994.45|16914.45|16993.45|16913.45|9
1722517030000|2024-08-01 12:57:10|16994.43|16914.43|16994.53|16914.53|16994.58|16914.58|16994.43|16914.43|8
1722517040000|2024-08-01 12:57:20|16994.47|16914.47|16994.19|16914.19|16994.5|16914.5|16994.11|16914.11|10
1722517050000|2024-08-01 12:57:30|16994.05|16914.05|16994.35|16914.35|16994.71|16914.71|16993.96|16913.96|8
1722517060000|2024-08-01 12:57:40|16994.21|16914.21|16994.37|16914.37|16994.39|16914.39|16994.02|16914.02|10
1722517070000|2024-08-01 12:57:50|16994.59|16914.59|16994.08|16914.08|16994.59|16914.59|16993.86|16913.86|10
1722517080000|2024-08-01 12:58:00|16994.13|16914.13|16993.96|16913.96|16994.28|16914.28|16993.95|16913.95|9
1722517090000|2024-08-01 12:58:10|16993.84|16913.84|16993.53|16913.53|16994.03|16914.03|16993.53|16913.53|8
1722517100000|2024-08-01 12:58:20|16993.66|16913.66|16992.78|16912.78|16993.66|16913.66|16992.65|16912.65|9
1722517110000|2024-08-01 12:58:30|16992.83|16912.83|16994.65|16914.65|16994.65|16914.65|16992.83|16912.83|10
1722517120000|2024-08-01 12:58:40|16994.66|16914.66|16996.42|16916.42|16996.42|16916.42|16994.66|16914.66|10
1722517130000|2024-08-01 12:58:50|16996.39|16916.39|16995.98|16915.98|16996.39|16916.39|16995.79|16915.79|10
1722517140000|2024-08-01 12:59:00|16996.02|16916.02|16996.52|16916.52|16996.52|16916.52|16996.02|16916.02|8
1722517150000|2024-08-01 12:59:10|16996.33|16916.33|16995.86|16915.86|16996.38|16916.38|16995.64|16915.64|9
1722517160000|2024-08-01 12:59:20|16995.96|16915.96|16996.05|16916.05|16996.05|16916.05|16995.69|16915.69|10
1722517170000|2024-08-01 12:59:30|16996.15|16916.15|16996.81|16916.81|16996.81|16916.81|16996.15|16916.15|9
1722517180000|2024-08-01 12:59:40|16996.86|16916.86|16997.21|16917.21|16997.21|16917.21|16996.86|16916.86|10
1722517190000|2024-08-01 12:59:50|16997.2|16917.2|16996.22|16916.22|16997.2|16917.2|16996.07|16916.07|10
1722517200000|2024-08-01 13:00:00|16996.04|16916.04|16997.06|16917.06|16997.21|16917.21|16995.93|16915.93|10
1722517210000|2024-08-01 13:00:10|16996.66|16916.66|16996.4|16916.4|16996.81|16916.81|16995.63|16915.63|10
1722517220000|2024-08-01 13:00:20|16996.55|16916.55|16997.86|16917.86|16997.86|16917.86|16996.54|16916.54|10
1722517230000|2024-08-01 13:00:30|16997.99|16917.99|16998.22|16918.22|16998.33|16918.33|16997.97|16917.97|8
1722517240000|2024-08-01 13:00:40|16998.31|16918.31|17001.09|16921.09|17001.09|16921.09|16998.31|16918.31|10
1722517250000|2024-08-01 13:00:50|17001.04|16921.04|17003.76|16923.76|17003.76|16923.76|17000.95|16920.95|10
1722517260000|2024-08-01 13:01:00|17003.82|16923.82|17005.73|16925.73|17005.73|16925.73|17003.73|16923.73|10
1722517270000|2024-08-01 13:01:10|17005.81|16925.81|17003.48|16923.48|17005.94|16925.94|17003.48|16923.48|10
1722517280000|2024-08-01 13:01:20|17003.18|16923.18|17001.95|16921.95|17003.18|16923.18|17001.77|16921.77|10
1722517290000|2024-08-01 13:01:30|17001.78|16921.78|17003.48|16923.48|17003.48|16923.48|17001.78|16921.78|10
1722517300000|2024-08-01 13:01:40|17003.84|16923.84|17003.1|16923.1|17003.84|16923.84|17002.77|16922.77|10
1722517310000|2024-08-01 13:01:50|17002.77|16922.77|17000.54|16920.54|17002.77|16922.77|17000.54|16920.54|10
1722517320000|2024-08-01 13:02:00|17000.51|16920.51|17001.3|16921.3|17001.3|16921.3|17000.1|16920.1|10
1722517330000|2024-08-01 13:02:10|17001.09|16921.09|16998.19|16918.19|17001.09|16921.09|16998.19|16918.19|9
1722517340000|2024-08-01 13:02:20|16997.22|16917.22|16991.79|16911.79|16997.22|16917.22|16991.79|16911.79|10
1722517350000|2024-08-01 13:02:30|16991.21|16911.21|16989.06|16909.06|16991.21|16911.21|16989.06|16909.06|10
1722517360000|2024-08-01 13:02:40|16989.4|16909.4|16988.82|16908.82|16989.4|16909.4|16988.5|16908.5|9
1722517370000|2024-08-01 13:02:50|16989.9|16909.9|16991.07|16911.07|16991.07|16911.07|16989.9|16909.9|9
1722517380000|2024-08-01 13:03:00|16991.14|16911.14|16993.74|16913.74|16993.79|16913.79|16991.14|16911.14|10
1722517390000|2024-08-01 13:03:10|16993.46|16913.46|16992.95|16912.95|16993.47|16913.47|16991.86|16911.86|10
1722517400000|2024-08-01 13:03:20|16992.65|16912.65|16993.54|16913.54|16993.67|16913.67|16992.1|16912.1|10
1722517410000|2024-08-01 13:03:30|16993.52|16913.52|16992.18|16912.18|16993.64|16913.64|16992.09|16912.09|10
1722517420000|2024-08-01 13:03:40|16992.41|16912.41|16989.93|16909.93|16992.41|16912.41|16989.93|16909.93|10
1722517430000|2024-08-01 13:03:50|16990.03|16910.03|16986.65|16906.65|16990.03|16910.03|16986.61|16906.61|9
1722517440000|2024-08-01 13:04:00|16986.64|16906.64|16985.78|16905.78|16986.71|16906.71|16985.66|16905.66|9
1722517450000|2024-08-01 13:04:10|16986.43|16906.43|16986.13|16906.13|16987.19|16907.19|16986.13|16906.13|9
1722517460000|2024-08-01 13:04:20|16986.1|16906.1|16982.93|16902.93|16986.27|16906.27|16982.93|16902.93|10
1722517470000|2024-08-01 13:04:30|16982.92|16902.92|16982.39|16902.39|16982.92|16902.92|16982.39|16902.39|10
1722517480000|2024-08-01 13:04:40|16982.13|16902.13|16980.98|16900.98|16982.13|16902.13|16980.98|16900.98|10
1722517490000|2024-08-01 13:04:50|16980.94|16900.94|16980.63|16900.63|16980.97|16900.97|16980.63|16900.63|10
1722517500000|2024-08-01 13:05:00|16980.4|16900.4|16980.43|16900.43|16981.09|16901.09|16980.34|16900.34|10
1722517510000|2024-08-01 13:05:10|16980.49|16900.49|16981.6|16901.6|16981.72|16901.72|16980.19|16900.19|10
1722517520000|2024-08-01 13:05:20|16981.87|16901.87|16983.31|16903.31|16983.78|16903.78|16981.87|16901.87|10
1722517530000|2024-08-01 13:05:30|16983.38|16903.38|16982.92|16902.92|16983.43|16903.43|16982.89|16902.89|8
1722517540000|2024-08-01 13:05:40|16982.94|16902.94|16982.05|16902.05|16982.96|16902.96|16982.05|16902.05|9
1722517550000|2024-08-01 13:05:50|16981.97|16901.97|16983.07|16903.07|16983.07|16903.07|16981.97|16901.97|10
1722517560000|2024-08-01 13:06:00|16983.21|16903.21|16982.76|16902.76|16983.23|16903.23|16982.74|16902.74|9
1722517570000|2024-08-01 13:06:10|16982.69|16902.69|16982.72|16902.72|16982.82|16902.82|16982.6|16902.6|10
1722517580000|2024-08-01 13:06:20|16982.73|16902.73|16982.88|16902.88|16983.1|16903.1|16982.73|16902.73|10
1722517590000|2024-08-01 13:06:30|16982.65|16902.65|16982.12|16902.12|16982.65|16902.65|16981.89|16901.89|9
1722517600000|2024-08-01 13:06:40|16981.67|16901.67|16982.48|16902.48|16982.62|16902.62|16981.51|16901.51|10
1722517610000|2024-08-01 13:06:50|16982.51|16902.51|16982.59|16902.59|16982.78|16902.78|16982.3|16902.3|9
1722517620000|2024-08-01 13:07:00|16982.97|16902.97|16979.4|16899.4|16983.15|16903.15|16979.4|16899.4|9
1722517630000|2024-08-01 13:07:10|16979.6|16899.6|16978.31|16898.31|16979.6|16899.6|16978.31|16898.31|10
1722517640000|2024-08-01 13:07:20|16978.12|16898.12|16977.72|16897.72|16978.38|16898.38|16977.72|16897.72|9
1722517650000|2024-08-01 13:07:30|16977.68|16897.68|16975.9|16895.9|16978.06|16898.06|16975.9|16895.9|10
1722517660000|2024-08-01 13:07:40|16975.85|16895.85|16973.68|16893.68|16975.89|16895.89|16973.02|16893.02|10
1722517670000|2024-08-01 13:07:50|16973.74|16893.74|16973.43|16893.43|16973.76|16893.76|16973.11|16893.11|9
1722517680000|2024-08-01 13:08:00|16973.47|16893.47|16972.56|16892.56|16973.77|16893.77|16972.56|16892.56|10
1722517690000|2024-08-01 13:08:10|16970.42|16890.42|16968.45|16888.45|16970.61|16890.61|16968.45|16888.45|10
1722517700000|2024-08-01 13:08:20|16968.14|16888.14|16964.6|16884.6|16968.14|16888.14|16964.6|16884.6|10
1722517710000|2024-08-01 13:08:30|16963.93|16883.93|16960.9|16880.9|16963.93|16883.93|16960.9|16880.9|10
1722517720000|2024-08-01 13:08:40|16961.13|16881.13|16960.44|16880.44|16961.25|16881.25|16960.44|16880.44|10
1722517730000|2024-08-01 13:08:50|16960.25|16880.25|16955.35|16875.35|16960.31|16880.31|16955.35|16875.35|10
1722517740000|2024-08-01 13:09:00|16955.3|16875.3|16951.71|16871.71|16955.52|16875.52|16951.71|16871.71|10
1722517750000|2024-08-01 13:09:10|16950.91|16870.91|16949.16|16869.16|16950.91|16870.91|16948.83|16868.83|10
1722517760000|2024-08-01 13:09:20|16948.5|16868.5|16948.75|16868.75|16948.82|16868.82|16947.97|16867.97|10
1722517770000|2024-08-01 13:09:30|16948.71|16868.71|16949.18|16869.18|16949.74|16869.74|16948.71|16868.71|10
1722517780000|2024-08-01 13:09:40|16949.1|16869.1|16948.47|16868.47|16949.1|16869.1|16948.29|16868.29|9
1722517790000|2024-08-01 13:09:50|16948.45|16868.45|16948.37|16868.37|16948.76|16868.76|16948.35|16868.35|10
1722517800000|2024-08-01 13:10:00|16948.32|16868.32|16950.58|16870.58|16950.58|16870.58|16948.32|16868.32|9
1722517810000|2024-08-01 13:10:10|16950.56|16870.56|16950.41|16870.41|16950.65|16870.65|16950.38|16870.38|10
1722517820000|2024-08-01 13:10:20|16950.5|16870.5|16952.87|16872.87|16952.87|16872.87|16950.27|16870.27|8
1722517830000|2024-08-01 13:10:30|16953.13|16873.13|16953.67|16873.67|16953.73|16873.73|16951.87|16871.87|10
1722517840000|2024-08-01 13:10:40|16953.35|16873.35|16951.23|16871.23|16953.35|16873.35|16951.23|16871.23|10
1722517850000|2024-08-01 13:10:50|16951.04|16871.04|16947.99|16867.99|16951.04|16871.04|16947.99|16867.99|10
1722517860000|2024-08-01 13:11:00|16947.92|16867.92|16946.44|16866.44|16947.92|16867.92|16946.43|16866.43|10
1722517870000|2024-08-01 13:11:10|16946.14|16866.14|16944.04|16864.04|16946.14|16866.14|16944.04|16864.04|9
1722517880000|2024-08-01 13:11:20|16944.07|16864.07|16943.31|16863.31|16944.07|16864.07|16943.06|16863.06|10
1722517890000|2024-08-01 13:11:30|16943.66|16863.66|16944.15|16864.15|16944.15|16864.15|16943.59|16863.59|9
1722517900000|2024-08-01 13:11:40|16944.08|16864.08|16946.09|16866.09|16946.09|16866.09|16943.96|16863.96|10
1722517910000|2024-08-01 13:11:50|16946.46|16866.46|16946.5|16866.5|16946.65|16866.65|16946.46|16866.46|8
1722517920000|2024-08-01 13:12:00|16946.55|16866.55|16946.02|16866.02|16946.61|16866.61|16946|16866|9
1722517930000|2024-08-01 13:12:10|16946.03|16866.03|16946.06|16866.06|16946.22|16866.22|16945.76|16865.76|9
1722517940000|2024-08-01 13:12:20|16947.25|16867.25|16949.96|16869.96|16949.96|16869.96|16947.25|16867.25|9
1722517950000|2024-08-01 13:12:30|16949.77|16869.77|16949.52|16869.52|16949.84|16869.84|16949.5|16869.5|10
1722517960000|2024-08-01 13:12:40|16949.56|16869.56|16949.19|16869.19|16949.56|16869.56|16949.15|16869.15|9
1722517970000|2024-08-01 13:12:50|16949.3|16869.3|16949.95|16869.95|16949.95|16869.95|16949.28|16869.28|9
1722517980000|2024-08-01 13:13:00|16950.22|16870.22|16953.27|16873.27|16953.27|16873.27|16950.22|16870.22|10
1722517990000|2024-08-01 13:13:10|16953.57|16873.57|16952.9|16872.9|16954.06|16874.06|16952.77|16872.77|10
1722518000000|2024-08-01 13:13:20|16952.84|16872.84|16949.23|16869.23|16952.84|16872.84|16949.23|16869.23|10
1722518010000|2024-08-01 13:13:30|16949.03|16869.03|16948.55|16868.55|16949.03|16869.03|16948.45|16868.45|9
1722518020000|2024-08-01 13:13:40|16948.41|16868.41|16948.88|16868.88|16948.88|16868.88|16947.81|16867.81|9
1722518030000|2024-08-01 13:13:50|16948.96|16868.96|16949.22|16869.22|16949.22|16869.22|16948.96|16868.96|10
1722518040000|2024-08-01 13:14:00|16949.32|16869.32|16951.58|16871.58|16951.58|16871.58|16949.32|16869.32|10
1722518050000|2024-08-01 13:14:10|16951.68|16871.68|16952.37|16872.37|16952.48|16872.48|16951.62|16871.62|10
1722518060000|2024-08-01 13:14:20|16952.45|16872.45|16953.11|16873.11|16953.11|16873.11|16952.45|16872.45|8
1722518070000|2024-08-01 13:14:30|16952.96|16872.96|16953.04|16873.04|16953.06|16873.06|16952.96|16872.96|9
1722518080000|2024-08-01 13:14:40|16953|16873|16951.78|16871.78|16953.22|16873.22|16951.78|16871.78|10
1722518090000|2024-08-01 13:14:50|16951.77|16871.77|16951.76|16871.76|16951.78|16871.78|16951.33|16871.33|10
1722518100000|2024-08-01 13:15:00|16951.68|16871.68|16952.98|16872.98|16952.98|16872.98|16951.54|16871.54|10
1722518110000|2024-08-01 13:15:10|16952.93|16872.93|16953.38|16873.38|16953.38|16873.38|16952.93|16872.93|10
1722518120000|2024-08-01 13:15:20|16953.4|16873.4|16953.92|16873.92|16953.92|16873.92|16953.4|16873.4|8
1722518130000|2024-08-01 13:15:30|16954.16|16874.16|16954.3|16874.3|16954.52|16874.52|16954.11|16874.11|10
1722518140000|2024-08-01 13:15:40|16954.54|16874.54|16953.43|16873.43|16954.54|16874.54|16953.25|16873.25|10
1722518150000|2024-08-01 13:15:50|16953.59|16873.59|16953.19|16873.19|16953.59|16873.59|16953.11|16873.11|10
1722518160000|2024-08-01 13:16:00|16953.37|16873.37|16953.25|16873.25|16953.56|16873.56|16953.25|16873.25|9
1722518170000|2024-08-01 13:16:10|16953.16|16873.16|16953.28|16873.28|16953.28|16873.28|16953.01|16873.01|10
1722518180000|2024-08-01 13:16:20|16953.52|16873.52|16948.95|16868.95|16953.52|16873.52|16948.95|16868.95|10
1722518190000|2024-08-01 13:16:30|16948.03|16868.03|16944.15|16864.15|16948.03|16868.03|16944.15|16864.15|10
1722518200000|2024-08-01 13:16:40|16943.82|16863.82|16942.45|16862.45|16944.3|16864.3|16942.29|16862.29|10
1722518210000|2024-08-01 13:16:50|16942.35|16862.35|16943.06|16863.06|16943.06|16863.06|16942.26|16862.26|10
1722518220000|2024-08-01 13:17:00|16943.7|16863.7|16944.75|16864.75|16944.87|16864.87|16943.7|16863.7|10
1722518230000|2024-08-01 13:17:10|16945.96|16865.96|16947.63|16867.63|16947.63|16867.63|16945.96|16865.96|10
1722518240000|2024-08-01 13:17:20|16947.62|16867.62|16948.27|16868.27|16948.31|16868.31|16947.62|16867.62|8
1722518250000|2024-08-01 13:17:30|16948.22|16868.22|16948.45|16868.45|16948.6|16868.6|16948.07|16868.07|10
1722518260000|2024-08-01 13:17:40|16948.52|16868.52|16947.95|16867.95|16948.53|16868.53|16947.95|16867.95|9
1722518270000|2024-08-01 13:17:50|16947.32|16867.32|16946.55|16866.55|16947.32|16867.32|16946.22|16866.22|9
1722518280000|2024-08-01 13:18:00|16946.5|16866.5|16947.33|16867.33|16947.33|16867.33|16946.5|16866.5|10
1722518290000|2024-08-01 13:18:10|16947.22|16867.22|16946.91|16866.91|16947.36|16867.36|16946.91|16866.91|8
1722518300000|2024-08-01 13:18:20|16946.68|16866.68|16946.45|16866.45|16946.75|16866.75|16946.43|16866.43|9
1722518310000|2024-08-01 13:18:30|16946.47|16866.47|16947|16867|16947.04|16867.04|16946.47|16866.47|10
1722518320000|2024-08-01 13:18:40|16947.09|16867.09|16946.54|16866.54|16947.09|16867.09|16946.54|16866.54|10
1722518330000|2024-08-01 13:18:50|16946.36|16866.36|16944.5|16864.5|16946.36|16866.36|16944.5|16864.5|9
1722518340000|2024-08-01 13:19:00|16943.9|16863.9|16943.24|16863.24|16943.9|16863.9|16942.89|16862.89|9
1722518350000|2024-08-01 13:19:10|16943.16|16863.16|16938.87|16858.87|16943.16|16863.16|16938.87|16858.87|10
1722518360000|2024-08-01 13:19:20|16938.29|16858.29|16937.34|16857.34|16938.33|16858.33|16937.34|16857.34|10
1722518370000|2024-08-01 13:19:30|16937.22|16857.22|16936.57|16856.57|16937.3|16857.3|16936.57|16856.57|10
1722518380000|2024-08-01 13:19:40|16936.01|16856.01|16935.96|16855.96|16936.01|16856.01|16935.16|16855.16|10
1722518390000|2024-08-01 13:19:50|16936.07|16856.07|16937.77|16857.77|16937.82|16857.82|16936.07|16856.07|10
1722518400000|2024-08-01 13:20:00|16937.7|16857.7|16940.31|16860.31|16940.35|16860.35|16937.7|16857.7|10
1722518410000|2024-08-01 13:20:10|16940.55|16860.55|16937.48|16857.48|16940.61|16860.61|16937.48|16857.48|10
1722518420000|2024-08-01 13:20:20|16937.1|16857.1|16931.77|16851.77|16937.14|16857.14|16931.77|16851.77|10
1722518430000|2024-08-01 13:20:30|16931.69|16851.69|16928.89|16848.89|16931.69|16851.69|16928.89|16848.89|9
1722518440000|2024-08-01 13:20:40|16928.68|16848.68|16930.81|16850.81|16930.81|16850.81|16928.43|16848.43|10
1722518450000|2024-08-01 13:20:50|16931.08|16851.08|16932.69|16852.69|16932.69|16852.69|16931.08|16851.08|10
1722518460000|2024-08-01 13:21:00|16932.86|16852.86|16935.55|16855.55|16935.55|16855.55|16932.86|16852.86|10
1722518470000|2024-08-01 13:21:10|16935.58|16855.58|16934.1|16854.1|16935.74|16855.74|16934.1|16854.1|10
1722518480000|2024-08-01 13:21:20|16933.84|16853.84|16932.83|16852.83|16933.92|16853.92|16932.83|16852.83|9
1722518490000|2024-08-01 13:21:30|16932.82|16852.82|16930.63|16850.63|16932.82|16852.82|16930.63|16850.63|10
1722518500000|2024-08-01 13:21:40|16930.59|16850.59|16929.07|16849.07|16930.59|16850.59|16929.07|16849.07|10
1722518510000|2024-08-01 13:21:50|16928.79|16848.79|16926.69|16846.69|16928.79|16848.79|16926.68|16846.68|10
1722518520000|2024-08-01 13:22:00|16927.7|16847.7|16928.64|16848.64|16928.64|16848.64|16927.7|16847.7|10
1722518530000|2024-08-01 13:22:10|16928.84|16848.84|16928.84|16848.84|16929.16|16849.16|16928.79|16848.79|7
1722518540000|2024-08-01 13:22:20|16928.71|16848.71|16928.46|16848.46|16929.56|16849.56|16928.46|16848.46|9
1722518550000|2024-08-01 13:22:30|16928.41|16848.41|16926.14|16846.14|16928.42|16848.42|16926.14|16846.14|10
1722518560000|2024-08-01 13:22:40|16925.48|16845.48|16922.64|16842.64|16925.58|16845.58|16921.85|16841.85|10
1722518570000|2024-08-01 13:22:50|16922.65|16842.65|16926.11|16846.11|16926.11|16846.11|16922.65|16842.65|10
1722518580000|2024-08-01 13:23:00|16926.04|16846.04|16927.28|16847.28|16927.66|16847.66|16926.04|16846.04|10
1722518590000|2024-08-01 13:23:10|16927.18|16847.18|16926|16846|16927.31|16847.31|16926|16846|10
1722518600000|2024-08-01 13:23:20|16925.89|16845.89|16925.17|16845.17|16926.07|16846.07|16925.17|16845.17|9
1722518610000|2024-08-01 13:23:30|16925.35|16845.35|16925.14|16845.14|16925.49|16845.49|16925.14|16845.14|10
1722518620000|2024-08-01 13:23:40|16925.07|16845.07|16923.9|16843.9|16925.07|16845.07|16923.9|16843.9|10
1722518630000|2024-08-01 13:23:50|16923.83|16843.83|16923.87|16843.87|16923.87|16843.87|16923.39|16843.39|10
1722518640000|2024-08-01 13:24:00|16924.17|16844.17|16925.08|16845.08|16925.08|16845.08|16924.17|16844.17|8
1722518650000|2024-08-01 13:24:10|16924.88|16844.88|16924.56|16844.56|16924.88|16844.88|16924.08|16844.08|10
1722518660000|2024-08-01 13:24:20|16924.35|16844.35|16923.76|16843.76|16924.37|16844.37|16923.76|16843.76|9
1722518670000|2024-08-01 13:24:30|16923.92|16843.92|16924.66|16844.66|16924.66|16844.66|16923.92|16843.92|10
1722518680000|2024-08-01 13:24:40|16924.5|16844.5|16924.44|16844.44|16924.5|16844.5|16924.33|16844.33|10
1722518690000|2024-08-01 13:24:50|16924.42|16844.42|16924.19|16844.19|16924.47|16844.47|16924.19|16844.19|10
1722518700000|2024-08-01 13:25:00|16924.1|16844.1|16919.63|16839.63|16924.1|16844.1|16918.85|16838.85|10
1722518710000|2024-08-01 13:25:10|16919.58|16839.58|16919.13|16839.13|16919.6|16839.6|16918.86|16838.86|10
1722518720000|2024-08-01 13:25:20|16917.23|16837.23|16916.83|16836.83|16917.23|16837.23|16916.81|16836.81|10
1722518730000|2024-08-01 13:25:30|16916.76|16836.76|16917.67|16837.67|16918.04|16838.04|16916.72|16836.72|10
1722518740000|2024-08-01 13:25:40|16917.78|16837.78|16918|16838|16918|16838|16917.65|16837.65|9
1722518750000|2024-08-01 13:25:50|16918.02|16838.02|16918.63|16838.63|16918.63|16838.63|16918.02|16838.02|8
1722518760000|2024-08-01 13:26:00|16918.51|16838.51|16919.31|16839.31|16919.92|16839.92|16918.51|16838.51|10
1722518770000|2024-08-01 13:26:10|16919.27|16839.27|16918.39|16838.39|16919.28|16839.28|16918.34|16838.34|10
1722518780000|2024-08-01 13:26:20|16918.34|16838.34|16917.81|16837.81|16918.34|16838.34|16917.81|16837.81|9
1722518790000|2024-08-01 13:26:30|16917.87|16837.87|16917.51|16837.51|16917.87|16837.87|16917.2|16837.2|9
1722518800000|2024-08-01 13:26:40|16917.49|16837.49|16918.77|16838.77|16918.77|16838.77|16917.49|16837.49|10
1722518810000|2024-08-01 13:26:50|16918.69|16838.69|16919.8|16839.8|16919.8|16839.8|16918.46|16838.46|10
1722518820000|2024-08-01 13:27:00|16919.91|16839.91|16921.25|16841.25|16921.25|16841.25|16919.91|16839.91|10
1722518830000|2024-08-01 13:27:10|16921.24|16841.24|16921.15|16841.15|16921.31|16841.31|16921.15|16841.15|10
1722518840000|2024-08-01 13:27:20|16921.32|16841.32|16922.6|16842.6|16922.73|16842.73|16921.32|16841.32|10
1722518850000|2024-08-01 13:27:30|16922.7|16842.7|16923.56|16843.56|16923.57|16843.57|16922.7|16842.7|10
1722518860000|2024-08-01 13:27:40|16923.55|16843.55|16922.36|16842.36|16923.55|16843.55|16922.3|16842.3|10
1722518870000|2024-08-01 13:27:50|16922.09|16842.09|16921.7|16841.7|16922.59|16842.59|16921.7|16841.7|9
1722518880000|2024-08-01 13:28:00|16921.53|16841.53|16918.46|16838.46|16921.53|16841.53|16918|16838|10
1722518890000|2024-08-01 13:28:10|16918.64|16838.64|16917.57|16837.57|16918.64|16838.64|16917.57|16837.57|10
1722518900000|2024-08-01 13:28:20|16917.49|16837.49|16916.53|16836.53|16917.5|16837.5|16916.53|16836.53|10
1722518910000|2024-08-01 13:28:30|16916.52|16836.52|16916.55|16836.55|16916.82|16836.82|16916.34|16836.34|8
1722518920000|2024-08-01 13:28:40|16916.6|16836.6|16917.15|16837.15|16917.15|16837.15|16916.2|16836.2|10
1722518930000|2024-08-01 13:28:50|16916.94|16836.94|16917.15|16837.15|16917.75|16837.75|16916.8|16836.8|10
1722518940000|2024-08-01 13:29:00|16917.14|16837.14|16915.12|16835.12|16917.23|16837.23|16915.12|16835.12|10
1722518950000|2024-08-01 13:29:10|16914.93|16834.93|16912.24|16832.24|16914.93|16834.93|16912.24|16832.24|10
1722518960000|2024-08-01 13:29:20|16912.16|16832.16|16910.18|16830.18|16912.16|16832.16|16910.18|16830.18|9
1722518970000|2024-08-01 13:29:30|16910.07|16830.07|16905.34|16825.34|16910.07|16830.07|16905.29|16825.29|10
1722518980000|2024-08-01 13:29:40|16905.56|16825.56|16904.82|16824.82|16905.56|16825.56|16904.82|16824.82|10
1722518990000|2024-08-01 13:29:50|16904.5|16824.5|16904.69|16824.69|16904.69|16824.69|16903.29|16823.29|10
1722519000000|2024-08-01 13:30:00|16903.97|16823.97|16904.91|16824.91|16905.01|16825.01|16903.57|16823.57|10
1722519010000|2024-08-01 13:30:10|16904.52|16824.52|16905.67|16825.67|16906.22|16826.22|16904.52|16824.52|9
1722519020000|2024-08-01 13:30:20|16905.6|16825.6|16906.79|16826.79|16907.49|16827.49|16905.6|16825.6|10
1722519030000|2024-08-01 13:30:30|16906.72|16826.72|16905.85|16825.85|16906.72|16826.72|16905.85|16825.85|10
1722519040000|2024-08-01 13:30:40|16906.12|16826.12|16906.19|16826.19|16906.75|16826.75|16906.08|16826.08|10
1722519050000|2024-08-01 13:30:50|16906.2|16826.2|16907.62|16827.62|16907.62|16827.62|16906.15|16826.15|10
1722519060000|2024-08-01 13:31:00|16907.93|16827.93|16908.07|16828.07|16909.09|16829.09|16907.93|16827.93|9
1722519070000|2024-08-01 13:31:10|16907.85|16827.85|16907.64|16827.64|16908.15|16828.15|16907.64|16827.64|10
1722519080000|2024-08-01 13:31:20|16907.56|16827.56|16908.32|16828.32|16908.32|16828.32|16907.56|16827.56|10
1722519090000|2024-08-01 13:31:30|16908.5|16828.5|16910|16830|16910.36|16830.36|16908.5|16828.5|10
1722519100000|2024-08-01 13:31:40|16910.45|16830.45|16912.97|16832.97|16912.97|16832.97|16910.45|16830.45|10
1722519110000|2024-08-01 13:31:50|16913.24|16833.24|16915.41|16835.41|16915.41|16835.41|16913.24|16833.24|9
1722519120000|2024-08-01 13:32:00|16915.73|16835.73|16917.84|16837.84|16918.1|16838.1|16915.66|16835.66|10
1722519130000|2024-08-01 13:32:10|16917.74|16837.74|16913|16833|16917.74|16837.74|16913|16833|10
1722519140000|2024-08-01 13:32:20|16913.01|16833.01|16912.62|16832.62|16913.01|16833.01|16911.99|16831.99|10
1722519150000|2024-08-01 13:32:30|16913.3|16833.3|16913.78|16833.78|16914.48|16834.48|16913.3|16833.3|10
1722519160000|2024-08-01 13:32:40|16913.64|16833.64|16912.06|16832.06|16913.84|16833.84|16911.88|16831.88|10
1722519170000|2024-08-01 13:32:50|16912.49|16832.49|16912.7|16832.7|16914.1|16834.1|16912.49|16832.49|10
1722519180000|2024-08-01 13:33:00|16912.79|16832.79|16913.06|16833.06|16913.12|16833.12|16912.49|16832.49|10
1722519190000|2024-08-01 13:33:10|16913.42|16833.42|16915.22|16835.22|16915.22|16835.22|16913.42|16833.42|10
1722519200000|2024-08-01 13:33:20|16914.96|16834.96|16914.37|16834.37|16914.96|16834.96|16914.37|16834.37|8
1722519210000|2024-08-01 13:33:30|16914.63|16834.63|16914.13|16834.13|16914.72|16834.72|16914.13|16834.13|9
1722519220000|2024-08-01 13:33:40|16914.04|16834.04|16913.24|16833.24|16914.09|16834.09|16913.24|16833.24|10
1722519230000|2024-08-01 13:33:50|16913.13|16833.13|16913.63|16833.63|16913.63|16833.63|16913.02|16833.02|10
1722519240000|2024-08-01 13:34:00|16913.68|16833.68|16917.17|16837.17|16917.17|16837.17|16913.68|16833.68|10
1722519250000|2024-08-01 13:34:10|16917.53|16837.53|16917.09|16837.09|16917.76|16837.76|16916.3|16836.3|10
1722519260000|2024-08-01 13:34:20|16917|16837|16917.43|16837.43|16917.74|16837.74|16916.98|16836.98|10
1722519270000|2024-08-01 13:34:30|16917.4|16837.4|16918.3|16838.3|16920.91|16840.91|16917.4|16837.4|10
1722519280000|2024-08-01 13:34:40|16918.04|16838.04|16915.16|16835.16|16918.04|16838.04|16915.16|16835.16|10
1722519290000|2024-08-01 13:34:50|16914.57|16834.57|16913.91|16833.91|16914.67|16834.67|16913.91|16833.91|10
1722519300000|2024-08-01 13:35:00|16913.86|16833.86|16911.06|16831.06|16913.99|16833.99|16911.06|16831.06|10
1722519310000|2024-08-01 13:35:10|16911.34|16831.34|16907.9|16827.9|16911.65|16831.65|16907.9|16827.9|10
1722519320000|2024-08-01 13:35:20|16906.41|16826.41|16898.48|16818.48|16906.41|16826.41|16898.48|16818.48|10
1722519330000|2024-08-01 13:35:30|16897.39|16817.39|16892.24|16812.24|16897.39|16817.39|16892.24|16812.24|10
1722519340000|2024-08-01 13:35:40|16892.04|16812.04|16888.67|16808.67|16892.04|16812.04|16888.67|16808.67|10
1722519350000|2024-08-01 13:35:50|16888.59|16808.59|16889.09|16809.09|16889.35|16809.35|16888.46|16808.46|10
1722519360000|2024-08-01 13:36:00|16889.17|16809.17|16888.35|16808.35|16889.17|16809.17|16887.64|16807.64|10
1722519370000|2024-08-01 13:36:10|16888.7|16808.7|16888.22|16808.22|16889.01|16809.01|16888.22|16808.22|10
1722519380000|2024-08-01 13:36:20|16886.9|16806.9|16881.47|16801.47|16886.9|16806.9|16881.47|16801.47|10
1722519390000|2024-08-01 13:36:30|16881.27|16801.27|16882.4|16802.4|16883.14|16803.14|16881.27|16801.27|10
1722519400000|2024-08-01 13:36:40|16882.27|16802.27|16880.45|16800.45|16882.84|16802.84|16880.45|16800.45|10
1722519410000|2024-08-01 13:36:50|16879.88|16799.88|16882.27|16802.27|16882.3|16802.3|16879.88|16799.88|10
1722519420000|2024-08-01 13:37:00|16881.97|16801.97|16884.04|16804.04|16884.04|16804.04|16881.79|16801.79|10
1722519430000|2024-08-01 13:37:10|16884.18|16804.18|16884.36|16804.36|16884.36|16804.36|16883.75|16803.75|10
1722519440000|2024-08-01 13:37:20|16884.34|16804.34|16884.52|16804.52|16884.58|16804.58|16883.78|16803.78|10
1722519450000|2024-08-01 13:37:30|16884.44|16804.44|16881.77|16801.77|16884.44|16804.44|16881.77|16801.77|10
1722519460000|2024-08-01 13:37:40|16881.53|16801.53|16879.69|16799.69|16881.53|16801.53|16879.49|16799.49|10
1722519470000|2024-08-01 13:37:50|16879.75|16799.75|16876.4|16796.4|16879.75|16799.75|16876.4|16796.4|10
1722519480000|2024-08-01 13:38:00|16875.86|16795.86|16877.68|16797.68|16877.68|16797.68|16875.86|16795.86|10
1722519490000|2024-08-01 13:38:10|16877.4|16797.4|16881.18|16801.18|16881.18|16801.18|16877.4|16797.4|10
1722519500000|2024-08-01 13:38:20|16881.32|16801.32|16883.21|16803.21|16883.24|16803.24|16881.32|16801.32|10
1722519510000|2024-08-01 13:38:30|16884.07|16804.07|16884.98|16804.98|16884.98|16804.98|16884.01|16804.01|9
1722519520000|2024-08-01 13:38:40|16885.26|16805.26|16883.29|16803.29|16885.48|16805.48|16883.29|16803.29|10
1722519530000|2024-08-01 13:38:50|16883.17|16803.17|16882.08|16802.08|16883.17|16803.17|16882.08|16802.08|10
1722519540000|2024-08-01 13:39:00|16882.06|16802.06|16883.49|16803.49|16883.49|16803.49|16882.06|16802.06|10
1722519550000|2024-08-01 13:39:10|16884.03|16804.03|16884.43|16804.43|16885.01|16805.01|16884.03|16804.03|10
1722519560000|2024-08-01 13:39:20|16885.09|16805.09|16886.12|16806.12|16886.67|16806.67|16885.09|16805.09|9
1722519570000|2024-08-01 13:39:30|16885.81|16805.81|16884.09|16804.09|16885.97|16805.97|16883.72|16803.72|10
1722519580000|2024-08-01 13:39:40|16884.24|16804.24|16885.76|16805.76|16885.76|16805.76|16884.24|16804.24|10
1722519590000|2024-08-01 13:39:50|16885.7|16805.7|16886.37|16806.37|16886.68|16806.68|16885.7|16805.7|10
1722519600000|2024-08-01 13:40:00|16886.29|16806.29|16886.46|16806.46|16886.46|16806.46|16885.34|16805.34|10
1722519610000|2024-08-01 13:40:10|16886.48|16806.48|16887.07|16807.07|16887.28|16807.28|16886.48|16806.48|10
1722519620000|2024-08-01 13:40:20|16887.04|16807.04|16888.34|16808.34|16888.34|16808.34|16887.04|16807.04|10
1722519630000|2024-08-01 13:40:30|16888.13|16808.13|16889.69|16809.69|16889.69|16809.69|16888.13|16808.13|10
1722519640000|2024-08-01 13:40:40|16889.74|16809.74|16891.92|16811.92|16892.23|16812.23|16889.74|16809.74|10
1722519650000|2024-08-01 13:40:50|16892.17|16812.17|16894|16814|16894|16814|16892.17|16812.17|10
1722519660000|2024-08-01 13:41:00|16894.12|16814.12|16893.71|16813.71|16894.12|16814.12|16893.01|16813.01|10
1722519670000|2024-08-01 13:41:10|16892.99|16812.99|16892.2|16812.2|16892.99|16812.99|16891.7|16811.7|10
1722519680000|2024-08-01 13:41:20|16892.35|16812.35|16894.07|16814.07|16894.07|16814.07|16892.35|16812.35|10
1722519690000|2024-08-01 13:41:30|16894.29|16814.29|16897.13|16817.13|16897.27|16817.27|16894.29|16814.29|10
1722519700000|2024-08-01 13:41:40|16897.18|16817.18|16898.24|16818.24|16898.31|16818.31|16897.18|16817.18|9
1722519710000|2024-08-01 13:41:50|16898.04|16818.04|16897.6|16817.6|16898.04|16818.04|16897.51|16817.51|9
1722519720000|2024-08-01 13:42:00|16897.91|16817.91|16898.07|16818.07|16898.24|16818.24|16897.71|16817.71|10
1722519730000|2024-08-01 13:42:10|16897.92|16817.92|16895.32|16815.32|16897.92|16817.92|16895.24|16815.24|10
1722519740000|2024-08-01 13:42:20|16894.71|16814.71|16894.72|16814.72|16894.75|16814.75|16894.4|16814.4|9
1722519750000|2024-08-01 13:42:30|16894.49|16814.49|16893.97|16813.97|16894.55|16814.55|16893.97|16813.97|9
1722519760000|2024-08-01 13:42:40|16893.73|16813.73|16892.02|16812.02|16893.73|16813.73|16891.9|16811.9|10
1722519770000|2024-08-01 13:42:50|16892.16|16812.16|16894.04|16814.04|16894.07|16814.07|16892.16|16812.16|10
1722519780000|2024-08-01 13:43:00|16894.23|16814.23|16896.26|16816.26|16896.26|16816.26|16894.23|16814.23|10
1722519790000|2024-08-01 13:43:10|16896.8|16816.8|16898.57|16818.57|16898.57|16818.57|16896.8|16816.8|10
1722519800000|2024-08-01 13:43:20|16898.68|16818.68|16898.27|16818.27|16899.11|16819.11|16898.27|16818.27|10
1722519810000|2024-08-01 13:43:30|16898.09|16818.09|16899.94|16819.94|16899.94|16819.94|16898.09|16818.09|10
1722519820000|2024-08-01 13:43:40|16900.03|16820.03|16901.56|16821.56|16901.56|16821.56|16900.03|16820.03|10
1722519830000|2024-08-01 13:43:50|16901.63|16821.63|16904.38|16824.38|16904.38|16824.38|16901.63|16821.63|9
1722519840000|2024-08-01 13:44:00|16906.02|16826.02|16913.01|16833.01|16913.01|16833.01|16906.02|16826.02|10
1722519850000|2024-08-01 13:44:10|16914.53|16834.53|16922.74|16842.74|16922.74|16842.74|16914.53|16834.53|10
1722519860000|2024-08-01 13:44:20|16923.35|16843.35|16925.5|16845.5|16925.5|16845.5|16923.35|16843.35|10
1722519870000|2024-08-01 13:44:30|16925.61|16845.61|16933.7|16853.7|16933.7|16853.7|16925.61|16845.61|10
1722519880000|2024-08-01 13:44:40|16933.44|16853.44|16932.94|16852.94|16935.09|16855.09|16932.94|16852.94|10
1722519890000|2024-08-01 13:44:50|16932.45|16852.45|16932.95|16852.95|16933.03|16853.03|16932.15|16852.15|9
1722519900000|2024-08-01 13:45:00|16933.2|16853.2|16934.48|16854.48|16934.5|16854.5|16933.2|16853.2|10
1722519910000|2024-08-01 13:45:10|16934.75|16854.75|16932.85|16852.85|16934.75|16854.75|16932.52|16852.52|10
1722519920000|2024-08-01 13:45:20|16932.2|16852.2|16930.72|16850.72|16932.98|16852.98|16930.72|16850.72|10
1722519930000|2024-08-01 13:45:30|16930.13|16850.13|16928.3|16848.3|16930.13|16850.13|16928.06|16848.06|10
1722519940000|2024-08-01 13:45:40|16927.84|16847.84|16930.01|16850.01|16930.01|16850.01|16927.74|16847.74|10
1722519950000|2024-08-01 13:45:50|16929.81|16849.81|16931.41|16851.41|16931.57|16851.57|16929.81|16849.81|10
1722519960000|2024-08-01 13:46:00|16931.73|16851.73|16932.51|16852.51|16932.9|16852.9|16931.73|16851.73|8
1722519970000|2024-08-01 13:46:10|16931.71|16851.71|16929.26|16849.26|16931.71|16851.71|16929.26|16849.26|10
1722519980000|2024-08-01 13:46:20|16929.03|16849.03|16928.22|16848.22|16929.08|16849.08|16928.22|16848.22|9
1722519990000|2024-08-01 13:46:30|16928.13|16848.13|16929.43|16849.43|16929.86|16849.86|16927.35|16847.35|10
1722520000000|2024-08-01 13:46:40|16929.03|16849.03|16927.9|16847.9|16929.03|16849.03|16927.9|16847.9|10
1722520010000|2024-08-01 13:46:50|16927.35|16847.35|16925.97|16845.97|16927.35|16847.35|16925.97|16845.97|10
1722520020000|2024-08-01 13:47:00|16925.93|16845.93|16926.48|16846.48|16926.48|16846.48|16924.98|16844.98|10
1722520030000|2024-08-01 13:47:10|16926.92|16846.92|16928.78|16848.78|16928.86|16848.86|16926.92|16846.92|10
1722520040000|2024-08-01 13:47:20|16928.55|16848.55|16929.32|16849.32|16929.32|16849.32|16928.55|16848.55|10
1722520050000|2024-08-01 13:47:30|16929.5|16849.5|16930.4|16850.4|16930.4|16850.4|16929.31|16849.31|10
1722520060000|2024-08-01 13:47:40|16930.69|16850.69|16932.1|16852.1|16932.1|16852.1|16930.69|16850.69|9
1722520070000|2024-08-01 13:47:50|16932.4|16852.4|16933.85|16853.85|16933.85|16853.85|16932.4|16852.4|10
1722520080000|2024-08-01 13:48:00|16933.86|16853.86|16937.44|16857.44|16937.44|16857.44|16933.82|16853.82|10
1722520090000|2024-08-01 13:48:10|16937.5|16857.5|16940|16860|16940.04|16860.04|16937.5|16857.5|9
1722520100000|2024-08-01 13:48:20|16940.13|16860.13|16940.63|16860.63|16940.64|16860.64|16939.45|16859.45|10
1722520110000|2024-08-01 13:48:30|16940.46|16860.46|16940.29|16860.29|16940.6|16860.6|16940.1|16860.1|9
1722520120000|2024-08-01 13:48:40|16940.73|16860.73|16941.94|16861.94|16942.07|16862.07|16940.41|16860.41|10
1722520130000|2024-08-01 13:48:50|16942.2|16862.2|16946.02|16866.02|16946.02|16866.02|16942.2|16862.2|10
1722520140000|2024-08-01 13:49:00|16946.07|16866.07|16947.8|16867.8|16947.8|16867.8|16946.07|16866.07|10
1722520150000|2024-08-01 13:49:10|16947.81|16867.81|16950|16870|16950|16870|16947.81|16867.81|10
1722520160000|2024-08-01 13:49:20|16950.5|16870.5|16951.25|16871.25|16951.25|16871.25|16950.5|16870.5|10
1722520170000|2024-08-01 13:49:30|16951.12|16871.12|16953.13|16873.13|16953.13|16873.13|16951.12|16871.12|9
1722520180000|2024-08-01 13:49:40|16953.67|16873.67|16961.88|16881.88|16961.88|16881.88|16953.67|16873.67|10
1722520190000|2024-08-01 13:49:50|16962.82|16882.82|16966.2|16886.2|16966.2|16886.2|16962.67|16882.67|10
1722520200000|2024-08-01 13:50:00|16966.23|16886.23|16970.04|16890.04|16970.04|16890.04|16966.23|16886.23|10
1722520210000|2024-08-01 13:50:10|16969.07|16889.07|16966.59|16886.59|16969.12|16889.12|16966.59|16886.59|10
1722520220000|2024-08-01 13:50:20|16965.62|16885.62|16962.71|16882.71|16965.62|16885.62|16962.71|16882.71|10
1722520230000|2024-08-01 13:50:30|16962.6|16882.6|16957.9|16877.9|16962.6|16882.6|16957.9|16877.9|10
1722520240000|2024-08-01 13:50:40|16958.18|16878.18|16955.07|16875.07|16958.23|16878.23|16955.07|16875.07|10
1722520250000|2024-08-01 13:50:50|16954.68|16874.68|16952.37|16872.37|16954.68|16874.68|16952.09|16872.09|10
1722520260000|2024-08-01 13:51:00|16952.24|16872.24|16949.62|16869.62|16952.24|16872.24|16949.62|16869.62|10
1722520270000|2024-08-01 13:51:10|16949.36|16869.36|16950.07|16870.07|16950.07|16870.07|16948.9|16868.9|10
1722520280000|2024-08-01 13:51:20|16949.3|16869.3|16947.79|16867.79|16950.06|16870.06|16947.79|16867.79|10
1722520290000|2024-08-01 13:51:30|16947.7|16867.7|16945.78|16865.78|16947.7|16867.7|16945.62|16865.62|10
1722520300000|2024-08-01 13:51:40|16945.39|16865.39|16942.87|16862.87|16945.39|16865.39|16942.87|16862.87|9
1722520310000|2024-08-01 13:51:50|16942.46|16862.46|16937.52|16857.52|16942.46|16862.46|16937.52|16857.52|10
1722520320000|2024-08-01 13:52:00|16937.01|16857.01|16933.26|16853.26|16937.01|16857.01|16933.26|16853.26|9
1722520330000|2024-08-01 13:52:10|16932.73|16852.73|16928.89|16848.89|16932.73|16852.73|16928.89|16848.89|10
1722520340000|2024-08-01 13:52:20|16928.79|16848.79|16924.8|16844.8|16928.79|16848.79|16924.13|16844.13|9
1722520350000|2024-08-01 13:52:30|16924.4|16844.4|16927.08|16847.08|16927.08|16847.08|16924.4|16844.4|9
1722520360000|2024-08-01 13:52:40|16927.53|16847.53|16929.78|16849.78|16929.95|16849.95|16927.53|16847.53|10
1722520370000|2024-08-01 13:52:50|16930.19|16850.19|16931.04|16851.04|16931.04|16851.04|16930.19|16850.19|10
1722520380000|2024-08-01 13:53:00|16931.08|16851.08|16932.77|16852.77|16932.77|16852.77|16930.85|16850.85|10
1722520390000|2024-08-01 13:53:10|16933.54|16853.54|16934.33|16854.33|16934.33|16854.33|16933.54|16853.54|10
1722520400000|2024-08-01 13:53:20|16934.95|16854.95|16934.74|16854.74|16934.95|16854.95|16934.16|16854.16|10
1722520410000|2024-08-01 13:53:30|16934.35|16854.35|16935.18|16855.18|16935.18|16855.18|16934.08|16854.08|10
1722520420000|2024-08-01 13:53:40|16935.1|16855.1|16934.83|16854.83|16935.12|16855.12|16934.15|16854.15|10
1722520430000|2024-08-01 13:53:50|16935.76|16855.76|16937.86|16857.86|16937.86|16857.86|16935.76|16855.76|10
1722520440000|2024-08-01 13:54:00|16938.03|16858.03|16938.09|16858.09|16938.14|16858.14|16937.75|16857.75|10
1722520450000|2024-08-01 13:54:10|16938.04|16858.04|16937.8|16857.8|16939.18|16859.18|16937.8|16857.8|10
1722520460000|2024-08-01 13:54:20|16937.6|16857.6|16939.87|16859.87|16939.87|16859.87|16937.43|16857.43|10
1722520470000|2024-08-01 13:54:30|16940.71|16860.71|16943.8|16863.8|16943.8|16863.8|16940.71|16860.71|10
1722520480000|2024-08-01 13:54:40|16944.35|16864.35|16942.75|16862.75|16944.35|16864.35|16942.61|16862.61|10
1722520490000|2024-08-01 13:54:50|16942.51|16862.51|16941.12|16861.12|16942.51|16862.51|16941.12|16861.12|10
1722520500000|2024-08-01 13:55:00|16939.69|16859.69|16934.56|16854.56|16939.69|16859.69|16934.37|16854.37|10
1722520510000|2024-08-01 13:55:10|16934.39|16854.39|16936.32|16856.32|16936.32|16856.32|16934.39|16854.39|9
1722520520000|2024-08-01 13:55:20|16936.38|16856.38|16939.46|16859.46|16939.46|16859.46|16936.38|16856.38|10
1722520530000|2024-08-01 13:55:30|16939.75|16859.75|16943.23|16863.23|16943.23|16863.23|16939.75|16859.75|10
1722520540000|2024-08-01 13:55:40|16945.09|16865.09|16948.09|16868.09|16948.09|16868.09|16945.09|16865.09|10
1722520550000|2024-08-01 13:55:50|16948.29|16868.29|16947.68|16867.68|16948.85|16868.85|16947.68|16867.68|10
1722520560000|2024-08-01 13:56:00|16947.66|16867.66|16947.99|16867.99|16947.99|16867.99|16946.96|16866.96|10
1722520570000|2024-08-01 13:56:10|16947.94|16867.94|16949.78|16869.78|16950.08|16870.08|16947.94|16867.94|10
1722520580000|2024-08-01 13:56:20|16949.04|16869.04|16948.68|16868.68|16949.04|16869.04|16948.07|16868.07|10
1722520590000|2024-08-01 13:56:30|16948.58|16868.58|16948.46|16868.46|16948.64|16868.64|16948.27|16868.27|10
1722520600000|2024-08-01 13:56:40|16948.66|16868.66|16949.7|16869.7|16949.7|16869.7|16948.5|16868.5|10
1722520610000|2024-08-01 13:56:50|16949.71|16869.71|16949.42|16869.42|16950.43|16870.43|16949.42|16869.42|9
1722520620000|2024-08-01 13:57:00|16948.24|16868.24|16943.81|16863.81|16948.24|16868.24|16943.81|16863.81|9
1722520630000|2024-08-01 13:57:10|16943.94|16863.94|16943.59|16863.59|16943.94|16863.94|16942.77|16862.77|10
1722520640000|2024-08-01 13:57:20|16943.72|16863.72|16945.51|16865.51|16945.51|16865.51|16943.59|16863.59|10
1722520650000|2024-08-01 13:57:30|16945.61|16865.61|16944.41|16864.41|16945.61|16865.61|16944.41|16864.41|10
1722520660000|2024-08-01 13:57:40|16944.23|16864.23|16942.68|16862.68|16944.23|16864.23|16942.68|16862.68|10
1722520670000|2024-08-01 13:57:50|16942.63|16862.63|16942.6|16862.6|16942.63|16862.63|16942.37|16862.37|10
1722520680000|2024-08-01 13:58:00|16942.59|16862.59|16942.93|16862.93|16942.93|16862.93|16942.2|16862.2|10
1722520690000|2024-08-01 13:58:10|16942.91|16862.91|16943.13|16863.13|16943.13|16863.13|16942.87|16862.87|8
1722520700000|2024-08-01 13:58:20|16943.07|16863.07|16941.2|16861.2|16943.07|16863.07|16940.97|16860.97|10
1722520710000|2024-08-01 13:58:30|16941.05|16861.05|16936.88|16856.88|16941.05|16861.05|16936.88|16856.88|10
1722520720000|2024-08-01 13:58:40|16936.99|16856.99|16934.23|16854.23|16936.99|16856.99|16934.23|16854.23|10
1722520730000|2024-08-01 13:58:50|16934.33|16854.33|16935.4|16855.4|16935.42|16855.42|16934.2|16854.2|10
1722520740000|2024-08-01 13:59:00|16935.08|16855.08|16931.42|16851.42|16935.08|16855.08|16931.42|16851.42|10
1722520750000|2024-08-01 13:59:10|16931.61|16851.61|16928.03|16848.03|16931.61|16851.61|16928.03|16848.03|10
1722520760000|2024-08-01 13:59:20|16927.75|16847.75|16928.13|16848.13|16928.13|16848.13|16927.26|16847.26|10
1722520770000|2024-08-01 13:59:30|16928.09|16848.09|16929.23|16849.23|16929.23|16849.23|16927.75|16847.75|10
1722520780000|2024-08-01 13:59:40|16929.17|16849.17|16930.05|16850.05|16930.21|16850.21|16929.17|16849.17|10
1722520790000|2024-08-01 13:59:50|16929.89|16849.89|16931.22|16851.22|16931.22|16851.22|16929.89|16849.89|10
1722520800000|2024-08-01 14:00:00|16930.96|16850.96|16930.13|16850.13|16931.59|16851.59|16930.13|16850.13|9
1722520810000|2024-08-01 14:00:10|16929.62|16849.62|16922.79|16842.79|16929.62|16849.62|16921.69|16841.69|10
1722520820000|2024-08-01 14:00:20|16921.99|16841.99|16921.76|16841.76|16921.99|16841.99|16920.39|16840.39|10
1722520830000|2024-08-01 14:00:30|16922.39|16842.39|16921.16|16841.16|16923.34|16843.34|16921.16|16841.16|10
1722520840000|2024-08-01 14:00:40|16920.3|16840.3|16919.63|16839.63|16920.3|16840.3|16919.63|16839.63|10
1722520850000|2024-08-01 14:00:50|16919.72|16839.72|16921.42|16841.42|16921.42|16841.42|16919.52|16839.52|10
1722520860000|2024-08-01 14:01:00|16921.52|16841.52|16920.56|16840.56|16921.63|16841.63|16920.51|16840.51|10
1722520870000|2024-08-01 14:01:10|16920.28|16840.28|16918.18|16838.18|16920.98|16840.98|16918|16838|10
1722520880000|2024-08-01 14:01:20|16917.67|16837.67|16915.84|16835.84|16917.67|16837.67|16915.71|16835.71|10
1722520890000|2024-08-01 14:01:30|16915.9|16835.9|16918.15|16838.15|16918.15|16838.15|16915.9|16835.9|10
1722520900000|2024-08-01 14:01:40|16919.06|16839.06|16920.67|16840.67|16920.67|16840.67|16919.06|16839.06|10
1722520910000|2024-08-01 14:01:50|16920.65|16840.65|16922.96|16842.96|16922.96|16842.96|16920.65|16840.65|10
1722520920000|2024-08-01 14:02:00|16923.6|16843.6|16924.75|16844.75|16925.46|16845.46|16922.63|16842.63|10
1722520930000|2024-08-01 14:02:10|16924.69|16844.69|16922.38|16842.38|16924.79|16844.79|16922.38|16842.38|9
1722520940000|2024-08-01 14:02:20|16922.92|16842.92|16926.75|16846.75|16926.75|16846.75|16922.92|16842.92|10
1722520950000|2024-08-01 14:02:30|16927.43|16847.43|16930.81|16850.81|16930.81|16850.81|16927.43|16847.43|10
1722520960000|2024-08-01 14:02:40|16931.89|16851.89|16933.05|16853.05|16933.17|16853.17|16931.38|16851.38|10
1722520970000|2024-08-01 14:02:50|16933.09|16853.09|16936.59|16856.59|16936.59|16856.59|16933.04|16853.04|10
1722520980000|2024-08-01 14:03:00|16936.28|16856.28|16936.95|16856.95|16937.05|16857.05|16936.28|16856.28|10
1722520990000|2024-08-01 14:03:10|16936.82|16856.82|16934.98|16854.98|16936.82|16856.82|16934.24|16854.24|10
1722521000000|2024-08-01 14:03:20|16934.86|16854.86|16935.47|16855.47|16935.5|16855.5|16934.64|16854.64|10
1722521010000|2024-08-01 14:03:30|16935.65|16855.65|16930.49|16850.49|16935.65|16855.65|16930.49|16850.49|10
1722521020000|2024-08-01 14:03:40|16928.78|16848.78|16925.66|16845.66|16928.78|16848.78|16925.06|16845.06|10
1722521030000|2024-08-01 14:03:50|16924.46|16844.46|16920.64|16840.64|16924.46|16844.46|16920.3|16840.3|10
1722521040000|2024-08-01 14:04:00|16920.29|16840.29|16919.78|16839.78|16920.66|16840.66|16919.43|16839.43|10
1722521050000|2024-08-01 14:04:10|16920.43|16840.43|16918.61|16838.61|16920.85|16840.85|16918.24|16838.24|10
1722521060000|2024-08-01 14:04:20|16918.82|16838.82|16917.61|16837.61|16918.82|16838.82|16917.56|16837.56|10
1722521070000|2024-08-01 14:04:30|16917.54|16837.54|16917.39|16837.39|16917.74|16837.74|16917.38|16837.38|10
1722521080000|2024-08-01 14:04:40|16917.07|16837.07|16917.72|16837.72|16917.72|16837.72|16916.88|16836.88|9
1722521090000|2024-08-01 14:04:50|16917.82|16837.82|16916.84|16836.84|16918.2|16838.2|16916.84|16836.84|10
1722521100000|2024-08-01 14:05:00|16917.07|16837.07|16916.62|16836.62|16917.12|16837.12|16916.62|16836.62|10
1722521110000|2024-08-01 14:05:10|16916.67|16836.67|16916.61|16836.61|16917.07|16837.07|16916|16836|10
1722521120000|2024-08-01 14:05:20|16916.47|16836.47|16913.96|16833.96|16916.57|16836.57|16913.96|16833.96|10
1722521130000|2024-08-01 14:05:30|16913.99|16833.99|16910.59|16830.59|16913.99|16833.99|16910.59|16830.59|10
1722521140000|2024-08-01 14:05:40|16909.7|16829.7|16906.24|16826.24|16909.7|16829.7|16906.24|16826.24|10
1722521150000|2024-08-01 14:05:50|16905.65|16825.65|16899.37|16819.37|16905.85|16825.85|16899.37|16819.37|10
1722521160000|2024-08-01 14:06:00|16898.85|16818.85|16890.62|16810.62|16898.85|16818.85|16890.62|16810.62|10
1722521170000|2024-08-01 14:06:10|16890.45|16810.45|16883.56|16803.56|16890.45|16810.45|16883.56|16803.56|10
1722521180000|2024-08-01 14:06:20|16883|16803|16873.37|16793.37|16883|16803|16873.31|16793.31|10
1722521190000|2024-08-01 14:06:30|16872.95|16792.95|16873.4|16793.4|16873.94|16793.94|16872.89|16792.89|10
1722521200000|2024-08-01 14:06:40|16872.92|16792.92|16872.07|16792.07|16873.07|16793.07|16872.07|16792.07|10
1722521210000|2024-08-01 14:06:50|16871.9|16791.9|16871.67|16791.67|16872.84|16792.84|16871.63|16791.63|10
1722521220000|2024-08-01 14:07:00|16871.66|16791.66|16871.23|16791.23|16871.85|16791.85|16870.05|16790.05|10
1722521230000|2024-08-01 14:07:10|16871.41|16791.41|16871.64|16791.64|16871.86|16791.86|16870.67|16790.67|10
1722521240000|2024-08-01 14:07:20|16871.73|16791.73|16869.57|16789.57|16872.3|16792.3|16869.57|16789.57|10
1722521250000|2024-08-01 14:07:30|16869.32|16789.32|16870.44|16790.44|16870.52|16790.52|16869.32|16789.32|10
1722521260000|2024-08-01 14:07:40|16870.39|16790.39|16872.73|16792.73|16872.73|16792.73|16870.39|16790.39|10
1722521270000|2024-08-01 14:07:50|16871.53|16791.53|16871.65|16791.65|16871.65|16791.65|16870.69|16790.69|10
1722521280000|2024-08-01 14:08:00|16872.28|16792.28|16876.89|16796.89|16876.89|16796.89|16872.28|16792.28|10
1722521290000|2024-08-01 14:08:10|16877.88|16797.88|16879.45|16799.45|16879.5|16799.5|16877.88|16797.88|10
1722521300000|2024-08-01 14:08:20|16880.28|16800.28|16883.82|16803.82|16883.82|16803.82|16880.28|16800.28|10
1722521310000|2024-08-01 14:08:30|16883.8|16803.8|16884.01|16804.01|16884.28|16804.28|16883.78|16803.78|10
1722521320000|2024-08-01 14:08:40|16884.92|16804.92|16885.95|16805.95|16886.6|16806.6|16884.84|16804.84|10
1722521330000|2024-08-01 14:08:50|16885.82|16805.82|16885.96|16805.96|16886.92|16806.92|16885.82|16805.82|10
1722521340000|2024-08-01 14:09:00|16886.51|16806.51|16886.93|16806.93|16887.22|16807.22|16886.51|16806.51|10
1722521350000|2024-08-01 14:09:10|16887.17|16807.17|16883.11|16803.11|16887.17|16807.17|16883.11|16803.11|9
1722521360000|2024-08-01 14:09:20|16882.48|16802.48|16880.8|16800.8|16882.48|16802.48|16880.8|16800.8|10
1722521370000|2024-08-01 14:09:30|16880.71|16800.71|16879.63|16799.63|16880.71|16800.71|16879.55|16799.55|10
1722521380000|2024-08-01 14:09:40|16879.49|16799.49|16878.72|16798.72|16879.49|16799.49|16878.17|16798.17|10
1722521390000|2024-08-01 14:09:50|16879.65|16799.65|16882.73|16802.73|16882.81|16802.81|16879.61|16799.61|10
1722521400000|2024-08-01 14:10:00|16882.49|16802.49|16884.48|16804.48|16884.48|16804.48|16881.68|16801.68|9
1722521410000|2024-08-01 14:10:10|16884.88|16804.88|16885.25|16805.25|16885.76|16805.76|16884.07|16804.07|10
1722521420000|2024-08-01 14:10:20|16885.14|16805.14|16883.64|16803.64|16885.5|16805.5|16883.64|16803.64|10
1722521430000|2024-08-01 14:10:30|16883.56|16803.56|16883.79|16803.79|16884.35|16804.35|16883.56|16803.56|10
1722521440000|2024-08-01 14:10:40|16883.86|16803.86|16883.16|16803.16|16883.88|16803.88|16883.16|16803.16|10
1722521450000|2024-08-01 14:10:50|16883.27|16803.27|16882.66|16802.66|16883.27|16803.27|16882.17|16802.17|10
1722521460000|2024-08-01 14:11:00|16882.27|16802.27|16882.56|16802.56|16882.56|16802.56|16881.38|16801.38|9
1722521470000|2024-08-01 14:11:10|16882.69|16802.69|16883.15|16803.15|16883.15|16803.15|16882.04|16802.04|9
1722521480000|2024-08-01 14:11:20|16883.68|16803.68|16883.68|16803.68|16884.24|16804.24|16883.24|16803.24|10
1722521490000|2024-08-01 14:11:30|16883.54|16803.54|16883.14|16803.14|16883.54|16803.54|16882.49|16802.49|9
1722521500000|2024-08-01 14:11:40|16883.5|16803.5|16885.8|16805.8|16885.81|16805.81|16883.29|16803.29|10
1722521510000|2024-08-01 14:11:50|16886.11|16806.11|16885.48|16805.48|16886.41|16806.41|16885.48|16805.48|10
1722521520000|2024-08-01 14:12:00|16885.6|16805.6|16887.11|16807.11|16887.11|16807.11|16885.46|16805.46|10
1722521530000|2024-08-01 14:12:10|16887.18|16807.18|16889.31|16809.31|16889.31|16809.31|16887.18|16807.18|10
1722521540000|2024-08-01 14:12:20|16889.57|16809.57|16890.14|16810.14|16890.35|16810.35|16889.49|16809.49|9
1722521550000|2024-08-01 14:12:30|16890.61|16810.61|16891.85|16811.85|16891.85|16811.85|16890.61|16810.61|9
1722521560000|2024-08-01 14:12:40|16891.81|16811.81|16891.06|16811.06|16891.81|16811.81|16891.06|16811.06|10
1722521570000|2024-08-01 14:12:50|16891.33|16811.33|16891.11|16811.11|16891.33|16811.33|16890.6|16810.6|10
1722521580000|2024-08-01 14:13:00|16891.09|16811.09|16892.28|16812.28|16892.3|16812.3|16891.09|16811.09|10
1722521590000|2024-08-01 14:13:10|16892.27|16812.27|16892.08|16812.08|16892.27|16812.27|16890.86|16810.86|10
1722521600000|2024-08-01 14:13:20|16892.12|16812.12|16894.61|16814.61|16894.83|16814.83|16892.12|16812.12|10
1722521610000|2024-08-01 14:13:30|16894.74|16814.74|16897.99|16817.99|16897.99|16817.99|16894.72|16814.72|10
1722521620000|2024-08-01 14:13:40|16897.98|16817.98|16900.33|16820.33|16900.33|16820.33|16897.98|16817.98|10
1722521630000|2024-08-01 14:13:50|16900.75|16820.75|16901.76|16821.76|16901.76|16821.76|16900.74|16820.74|10
1722521640000|2024-08-01 14:14:00|16901.39|16821.39|16902.32|16822.32|16902.66|16822.66|16901.39|16821.39|10
1722521650000|2024-08-01 14:14:10|16902.2|16822.2|16902.26|16822.26|16902.96|16822.96|16902|16822|10
1722521660000|2024-08-01 14:14:20|16902.17|16822.17|16904.22|16824.22|16904.61|16824.61|16901.21|16821.21|10
1722521670000|2024-08-01 14:14:30|16904.16|16824.16|16902.5|16822.5|16904.16|16824.16|16902.47|16822.47|10
1722521680000|2024-08-01 14:14:40|16902.4|16822.4|16902.17|16822.17|16902.67|16822.67|16902.17|16822.17|9
1722521690000|2024-08-01 14:14:50|16901.81|16821.81|16903.69|16823.69|16905.19|16825.19|16901.81|16821.81|9
1722521700000|2024-08-01 14:15:00|16903.29|16823.29|16901.71|16821.71|16903.29|16823.29|16901.26|16821.26|10
1722521710000|2024-08-01 14:15:10|16900.95|16820.95|16892.1|16812.1|16900.95|16820.95|16892.1|16812.1|10
1722521720000|2024-08-01 14:15:20|16891.29|16811.29|16886.08|16806.08|16891.29|16811.29|16886.08|16806.08|9
1722521730000|2024-08-01 14:15:30|16885.57|16805.57|16884.61|16804.61|16885.57|16805.57|16884.19|16804.19|10
1722521740000|2024-08-01 14:15:40|16884.69|16804.69|16881.65|16801.65|16885.81|16805.81|16881.65|16801.65|10
1722521750000|2024-08-01 14:15:50|16881.91|16801.91|16877.06|16797.06|16881.91|16801.91|16877.06|16797.06|10
1722521760000|2024-08-01 14:16:00|16876.89|16796.89|16875.51|16795.51|16877.84|16797.84|16875.06|16795.06|10
1722521770000|2024-08-01 14:16:10|16875.28|16795.28|16877.32|16797.32|16877.71|16797.71|16875.28|16795.28|10
1722521780000|2024-08-01 14:16:20|16877.12|16797.12|16877.67|16797.67|16878.86|16798.86|16877.12|16797.12|10
1722521790000|2024-08-01 14:16:30|16877.88|16797.88|16874.17|16794.17|16878.58|16798.58|16874.17|16794.17|10
1722521800000|2024-08-01 14:16:40|16874.14|16794.14|16872.18|16792.18|16874.14|16794.14|16871.96|16791.96|9
1722521810000|2024-08-01 14:16:50|16871.2|16791.2|16868.23|16788.23|16871.2|16791.2|16868.22|16788.22|10
1722521820000|2024-08-01 14:17:00|16867.85|16787.85|16866.9|16786.9|16867.85|16787.85|16866.9|16786.9|10
1722521830000|2024-08-01 14:17:10|16866.86|16786.86|16866.74|16786.74|16867.13|16787.13|16866.02|16786.02|10
1722521840000|2024-08-01 14:17:20|16866.86|16786.86|16865.07|16785.07|16866.86|16786.86|16865.07|16785.07|10
1722521850000|2024-08-01 14:17:30|16865.11|16785.11|16865.81|16785.81|16865.81|16785.81|16864.91|16784.91|10
1722521860000|2024-08-01 14:17:40|16864.04|16784.04|16866.69|16786.69|16866.69|16786.69|16864.04|16784.04|10
1722521870000|2024-08-01 14:17:50|16866.28|16786.28|16866.11|16786.11|16866.44|16786.44|16865.97|16785.97|10
1722521880000|2024-08-01 14:18:00|16866.02|16786.02|16867.36|16787.36|16867.36|16787.36|16865.65|16785.65|10
1722521890000|2024-08-01 14:18:10|16867.74|16787.74|16867.09|16787.09|16868.3|16788.3|16867.09|16787.09|9
1722521900000|2024-08-01 14:18:20|16867.23|16787.23|16863.03|16783.03|16867.63|16787.63|16863.03|16783.03|8
1722521910000|2024-08-01 14:18:30|16861.86|16781.86|16861.59|16781.59|16862.05|16782.05|16859.38|16779.38|10
1722521920000|2024-08-01 14:18:40|16862.05|16782.05|16863.27|16783.27|16863.27|16783.27|16861.37|16781.37|10
1722521930000|2024-08-01 14:18:50|16863.73|16783.73|16865.59|16785.59|16866.01|16786.01|16863.26|16783.26|10
1722521940000|2024-08-01 14:19:00|16865.46|16785.46|16859.58|16779.58|16865.46|16785.46|16859.58|16779.58|10
1722521950000|2024-08-01 14:19:10|16858.68|16778.68|16856.03|16776.03|16858.73|16778.73|16855.35|16775.35|10
1722521960000|2024-08-01 14:19:20|16856.22|16776.22|16849.41|16769.41|16856.22|16776.22|16849.41|16769.41|10
1722521970000|2024-08-01 14:19:30|16849.69|16769.69|16850.37|16770.37|16850.58|16770.58|16849.04|16769.04|10
1722521980000|2024-08-01 14:19:40|16850.36|16770.36|16851.19|16771.19|16851.19|16771.19|16850.36|16770.36|9
1722521990000|2024-08-01 14:19:50|16851.41|16771.41|16852.01|16772.01|16852.01|16772.01|16851.1|16771.1|10
1722522000000|2024-08-01 14:20:00|16852.67|16772.67|16853.74|16773.74|16854.11|16774.11|16852.67|16772.67|10
1722522010000|2024-08-01 14:20:10|16853.93|16773.93|16855.58|16775.58|16855.58|16775.58|16853.93|16773.93|10
1722522020000|2024-08-01 14:20:20|16856.66|16776.66|16855.51|16775.51|16856.66|16776.66|16855|16775|10
1722522030000|2024-08-01 14:20:30|16854.86|16774.86|16856.51|16776.51|16856.51|16776.51|16852.55|16772.55|10
1722522040000|2024-08-01 14:20:40|16856.7|16776.7|16856.31|16776.31|16856.77|16776.77|16855.57|16775.57|10
1722522050000|2024-08-01 14:20:50|16856.42|16776.42|16851.99|16771.99|16856.48|16776.48|16851.99|16771.99|10
1722522060000|2024-08-01 14:21:00|16851.46|16771.46|16846.24|16766.24|16851.46|16771.46|16846.24|16766.24|10
1722522070000|2024-08-01 14:21:10|16845.81|16765.81|16845.27|16765.27|16846.53|16766.53|16844.67|16764.67|9
1722522080000|2024-08-01 14:21:20|16845.76|16765.76|16847.78|16767.78|16847.78|16767.78|16845.41|16765.41|10
1722522090000|2024-08-01 14:21:30|16848.23|16768.23|16848.64|16768.64|16849.23|16769.23|16847.96|16767.96|10
1722522100000|2024-08-01 14:21:40|16848.37|16768.37|16849.09|16769.09|16849.09|16769.09|16847.09|16767.09|10
1722522110000|2024-08-01 14:21:50|16849.72|16769.72|16850.92|16770.92|16850.92|16770.92|16849.72|16769.72|9
1722522120000|2024-08-01 14:22:00|16851.49|16771.49|16853.15|16773.15|16853.15|16773.15|16851.49|16771.49|10
1722522130000|2024-08-01 14:22:10|16853.45|16773.45|16853.67|16773.67|16853.67|16773.67|16852.91|16772.91|10
1722522140000|2024-08-01 14:22:20|16853.51|16773.51|16854.42|16774.42|16854.42|16774.42|16853.11|16773.11|10
1722522150000|2024-08-01 14:22:30|16854.44|16774.44|16855.57|16775.57|16855.63|16775.63|16854.44|16774.44|10
1722522160000|2024-08-01 14:22:40|16855.99|16775.99|16854.03|16774.03|16857.07|16777.07|16854.01|16774.01|10
1722522170000|2024-08-01 14:22:50|16852.92|16772.92|16849.62|16769.62|16852.92|16772.92|16849.62|16769.62|10
1722522180000|2024-08-01 14:23:00|16849|16769|16847.97|16767.97|16849|16769|16847.51|16767.51|10
1722522190000|2024-08-01 14:23:10|16847.86|16767.86|16845.22|16765.22|16847.86|16767.86|16845.22|16765.22|10
1722522200000|2024-08-01 14:23:20|16845.08|16765.08|16842.28|16762.28|16845.08|16765.08|16842.01|16762.01|10
1722522210000|2024-08-01 14:23:30|16841.86|16761.86|16839.32|16759.32|16841.86|16761.86|16839.18|16759.18|10
1722522220000|2024-08-01 14:23:40|16839.59|16759.59|16838.26|16758.26|16840.22|16760.22|16838.26|16758.26|9
1722522230000|2024-08-01 14:23:50|16838.28|16758.28|16839.37|16759.37|16839.37|16759.37|16838.28|16758.28|9
1722522240000|2024-08-01 14:24:00|16840.24|16760.24|16839.77|16759.77|16841.1|16761.1|16839.77|16759.77|10
1722522250000|2024-08-01 14:24:10|16840.03|16760.03|16838.95|16758.95|16840.03|16760.03|16838.89|16758.89|10
1722522260000|2024-08-01 14:24:20|16839.19|16759.19|16839.17|16759.17|16839.87|16759.87|16838.93|16758.93|10
1722522270000|2024-08-01 14:24:30|16839.69|16759.69|16843.81|16763.81|16843.81|16763.81|16839.66|16759.66|10
1722522280000|2024-08-01 14:24:40|16844.06|16764.06|16847.79|16767.79|16847.84|16767.84|16844.06|16764.06|10
1722522290000|2024-08-01 14:24:50|16848|16768|16848.71|16768.71|16848.71|16768.71|16847.89|16767.89|10
1722522300000|2024-08-01 14:25:00|16848.73|16768.73|16848.68|16768.68|16849.27|16769.27|16848.67|16768.67|10
1722522310000|2024-08-01 14:25:10|16848.74|16768.74|16849.53|16769.53|16849.53|16769.53|16848.51|16768.51|10
1722522320000|2024-08-01 14:25:20|16849.55|16769.55|16854.26|16774.26|16854.26|16774.26|16849.26|16769.26|10
1722522330000|2024-08-01 14:25:30|16854.24|16774.24|16856.5|16776.5|16856.5|16776.5|16854.15|16774.15|10
1722522340000|2024-08-01 14:25:40|16855.2|16775.2|16853.53|16773.53|16855.2|16775.2|16853.53|16773.53|10
1722522350000|2024-08-01 14:25:50|16853.14|16773.14|16850.39|16770.39|16853.14|16773.14|16850.39|16770.39|10
1722522360000|2024-08-01 14:26:00|16850.04|16770.04|16843.31|16763.31|16850.04|16770.04|16843.31|16763.31|9
1722522370000|2024-08-01 14:26:10|16842.29|16762.29|16838.18|16758.18|16842.62|16762.62|16838.18|16758.18|10
1722522380000|2024-08-01 14:26:20|16837.88|16757.88|16833.58|16753.58|16837.88|16757.88|16833.35|16753.35|10
1722522390000|2024-08-01 14:26:30|16833.6|16753.6|16834.48|16754.48|16834.48|16754.48|16832.6|16752.6|10
1722522400000|2024-08-01 14:26:40|16834.83|16754.83|16837.67|16757.67|16837.67|16757.67|16834.73|16754.73|10
1722522410000|2024-08-01 14:26:50|16837.81|16757.81|16838.49|16758.49|16838.49|16758.49|16837.24|16757.24|10
1722522420000|2024-08-01 14:27:00|16838.4|16758.4|16839.63|16759.63|16839.98|16759.98|16837.94|16757.94|10
1722522430000|2024-08-01 14:27:10|16840.26|16760.26|16839.93|16759.93|16840.65|16760.65|16839.18|16759.18|10
1722522440000|2024-08-01 14:27:20|16839.7|16759.7|16839.8|16759.8|16839.8|16759.8|16838.93|16758.93|9
1722522450000|2024-08-01 14:27:30|16839.95|16759.95|16839.89|16759.89|16840.2|16760.2|16839.81|16759.81|10
1722522460000|2024-08-01 14:27:40|16839.93|16759.93|16835.52|16755.52|16839.93|16759.93|16835.52|16755.52|10
1722522470000|2024-08-01 14:27:50|16834.95|16754.95|16831.97|16751.97|16834.95|16754.95|16831.97|16751.97|10
1722522480000|2024-08-01 14:28:00|16831.72|16751.72|16831.2|16751.2|16831.72|16751.72|16830.21|16750.21|10
1722522490000|2024-08-01 14:28:10|16831.82|16751.82|16829.66|16749.66|16831.82|16751.82|16829.4|16749.4|10
1722522500000|2024-08-01 14:28:20|16829.13|16749.13|16822.17|16742.17|16829.13|16749.13|16822.14|16742.14|10
1722522510000|2024-08-01 14:28:30|16822.92|16742.92|16820.14|16740.14|16823.47|16743.47|16820.14|16740.14|10
1722522520000|2024-08-01 14:28:40|16819.08|16739.08|16819.83|16739.83|16820.17|16740.17|16819.08|16739.08|10
1722522530000|2024-08-01 14:28:50|16820.51|16740.51|16820.75|16740.75|16821.18|16741.18|16819.08|16739.08|10
1722522540000|2024-08-01 14:29:00|16821.26|16741.26|16817.32|16737.32|16821.99|16741.99|16817.32|16737.32|10
1722522550000|2024-08-01 14:29:10|16817.34|16737.34|16815.84|16735.84|16817.34|16737.34|16815.84|16735.84|10
1722522560000|2024-08-01 14:29:20|16815|16735|16809.63|16729.63|16815|16735|16809.3|16729.3|9
1722522570000|2024-08-01 14:29:30|16808.82|16728.82|16799.78|16719.78|16808.82|16728.82|16799.78|16719.78|10
1722522580000|2024-08-01 14:29:40|16798.8|16718.8|16796.22|16716.22|16798.8|16718.8|16795.51|16715.51|10
1722522590000|2024-08-01 14:29:50|16796.73|16716.73|16798.1|16718.1|16798.27|16718.27|16795.8|16715.8|10
1722522600000|2024-08-01 14:30:00|16797.32|16717.32|16800.78|16720.78|16800.78|16720.78|16797.07|16717.07|10
1722522610000|2024-08-01 14:30:10|16801.28|16721.28|16803.69|16723.69|16803.69|16723.69|16801.28|16721.28|10
1722522620000|2024-08-01 14:30:20|16803.99|16723.99|16805.96|16725.96|16806.33|16726.33|16803.99|16723.99|10
1722522630000|2024-08-01 14:30:30|16806.02|16726.02|16808.02|16728.02|16808.02|16728.02|16805.52|16725.52|10
1722522640000|2024-08-01 14:30:40|16808.82|16728.82|16809.75|16729.75|16810.2|16730.2|16808.82|16728.82|10
1722522650000|2024-08-01 14:30:50|16810.32|16730.32|16808.11|16728.11|16811.4|16731.4|16808.11|16728.11|10
1722522660000|2024-08-01 14:31:00|16807.94|16727.94|16804.97|16724.97|16808|16728|16804.97|16724.97|10
1722522670000|2024-08-01 14:31:10|16802.7|16722.7|16797.32|16717.32|16802.7|16722.7|16795.01|16715.01|10
1722522680000|2024-08-01 14:31:20|16797.62|16717.62|16796.29|16716.29|16797.62|16717.62|16794.39|16714.39|10
1722522690000|2024-08-01 14:31:30|16795.63|16715.63|16788.25|16708.25|16795.63|16715.63|16788.25|16708.25|10
1722522700000|2024-08-01 14:31:40|16787.69|16707.69|16784.68|16704.68|16788.44|16708.44|16784.68|16704.68|10
1722522710000|2024-08-01 14:31:50|16783.31|16703.31|16778.33|16698.33|16783.31|16703.31|16778.33|16698.33|10
1722522720000|2024-08-01 14:32:00|16778.09|16698.09|16777.45|16697.45|16778.09|16698.09|16776.97|16696.97|10
1722522730000|2024-08-01 14:32:10|16776.2|16696.2|16772.67|16692.67|16776.2|16696.2|16772.39|16692.39|9
1722522740000|2024-08-01 14:32:20|16772.77|16692.77|16764.41|16684.41|16773.01|16693.01|16764.41|16684.41|10
1722522750000|2024-08-01 14:32:30|16763.47|16683.47|16761.3|16681.3|16763.47|16683.47|16761.13|16681.13|8
1722522760000|2024-08-01 14:32:40|16760.98|16680.98|16764.13|16684.13|16764.13|16684.13|16760.89|16680.89|10
1722522770000|2024-08-01 14:32:50|16763.58|16683.58|16763.13|16683.13|16764.56|16684.56|16762.84|16682.84|10
1722522780000|2024-08-01 14:33:00|16762.25|16682.25|16763.94|16683.94|16763.94|16683.94|16762.25|16682.25|10
1722522790000|2024-08-01 14:33:10|16764.17|16684.17|16763.43|16683.43|16764.31|16684.31|16763.43|16683.43|10
1722522800000|2024-08-01 14:33:20|16763.61|16683.61|16766.88|16686.88|16766.88|16686.88|16763.47|16683.47|10
1722522810000|2024-08-01 14:33:30|16766.47|16686.47|16768.33|16688.33|16768.51|16688.51|16766.47|16686.47|10
1722522820000|2024-08-01 14:33:40|16769.9|16689.9|16776.61|16696.61|16776.76|16696.76|16769.9|16689.9|10
1722522830000|2024-08-01 14:33:50|16775.71|16695.71|16776.15|16696.15|16776.42|16696.42|16774.67|16694.67|10
1722522840000|2024-08-01 14:34:00|16776.22|16696.22|16780.85|16700.85|16780.85|16700.85|16775.66|16695.66|10
1722522850000|2024-08-01 14:34:10|16781.41|16701.41|16780.87|16700.87|16782.78|16702.78|16780.87|16700.87|10
1722522860000|2024-08-01 14:34:20|16781.24|16701.24|16783.06|16703.06|16784.13|16704.13|16781.02|16701.02|10
1722522870000|2024-08-01 14:34:30|16783.14|16703.14|16779.87|16699.87|16783.14|16703.14|16779.87|16699.87|10
1722522880000|2024-08-01 14:34:40|16780.64|16700.64|16779.99|16699.99|16781.47|16701.47|16779.96|16699.96|9
1722522890000|2024-08-01 14:34:50|16780.01|16700.01|16777.44|16697.44|16780.01|16700.01|16777.44|16697.44|10
1722522900000|2024-08-01 14:35:00|16777.51|16697.51|16775.63|16695.63|16777.56|16697.56|16775.63|16695.63|10
1722522910000|2024-08-01 14:35:10|16775.33|16695.33|16777|16697|16777|16697|16775.32|16695.32|10
1722522920000|2024-08-01 14:35:20|16776.56|16696.56|16774.16|16694.16|16776.58|16696.58|16774.16|16694.16|10
1722522930000|2024-08-01 14:35:30|16773.63|16693.63|16775.77|16695.77|16775.77|16695.77|16773.63|16693.63|10
1722522940000|2024-08-01 14:35:40|16775.71|16695.71|16776.82|16696.82|16776.82|16696.82|16775.05|16695.05|10
1722522950000|2024-08-01 14:35:50|16776.8|16696.8|16776.67|16696.67|16776.8|16696.8|16776.02|16696.02|8
1722522960000|2024-08-01 14:36:00|16776.74|16696.74|16779.33|16699.33|16779.33|16699.33|16776.74|16696.74|9
1722522970000|2024-08-01 14:36:10|16780.28|16700.28|16781.72|16701.72|16781.72|16701.72|16780.28|16700.28|10
1722522980000|2024-08-01 14:36:20|16781.52|16701.52|16783.09|16703.09|16783.35|16703.35|16781.15|16701.15|10
1722522990000|2024-08-01 14:36:30|16783.32|16703.32|16786.33|16706.33|16786.33|16706.33|16783.32|16703.32|10
1722523000000|2024-08-01 14:36:40|16786.25|16706.25|16782.15|16702.15|16786.25|16706.25|16782.15|16702.15|10
1722523010000|2024-08-01 14:36:50|16782.38|16702.38|16783.42|16703.42|16783.42|16703.42|16782.36|16702.36|10
1722523020000|2024-08-01 14:37:00|16783.68|16703.68|16783.4|16703.4|16784.15|16704.15|16782.72|16702.72|10
1722523030000|2024-08-01 14:37:10|16783.89|16703.89|16791.01|16711.01|16791.01|16711.01|16783.89|16703.89|10
1722523040000|2024-08-01 14:37:20|16790.93|16710.93|16792.84|16712.84|16793.07|16713.07|16790.93|16710.93|10
1722523050000|2024-08-01 14:37:30|16794.19|16714.19|16795.94|16715.94|16796.19|16716.19|16793.97|16713.97|10
1722523060000|2024-08-01 14:37:40|16796.07|16716.07|16796.55|16716.55|16796.6|16716.6|16796.07|16716.07|10
1722523070000|2024-08-01 14:37:50|16797.09|16717.09|16798.17|16718.17|16798.36|16718.36|16797.09|16717.09|9
1722523080000|2024-08-01 14:38:00|16798.57|16718.57|16797.66|16717.66|16798.57|16718.57|16797.55|16717.55|10
1722523090000|2024-08-01 14:38:10|16797.48|16717.48|16797.95|16717.95|16797.95|16717.95|16796.66|16716.66|9
1722523100000|2024-08-01 14:38:20|16798.22|16718.22|16799.37|16719.37|16799.37|16719.37|16796.95|16716.95|10
1722523110000|2024-08-01 14:38:30|16799.62|16719.62|16798.73|16718.73|16799.94|16719.94|16798.73|16718.73|10
1722523120000|2024-08-01 14:38:40|16798.56|16718.56|16797.33|16717.33|16798.56|16718.56|16796.49|16716.49|10
1722523130000|2024-08-01 14:38:50|16797.49|16717.49|16799.77|16719.77|16799.77|16719.77|16796.68|16716.68|10
1722523140000|2024-08-01 14:39:00|16800.61|16720.61|16803.6|16723.6|16803.6|16723.6|16800.08|16720.08|10
1722523150000|2024-08-01 14:39:10|16804.61|16724.61|16806.74|16726.74|16806.74|16726.74|16804.61|16724.61|10
1722523160000|2024-08-01 14:39:20|16807.04|16727.04|16808.52|16728.52|16808.52|16728.52|16807.04|16727.04|10
1722523170000|2024-08-01 14:39:30|16808.38|16728.38|16808.08|16728.08|16808.58|16728.58|16807.31|16727.31|10
1722523180000|2024-08-01 14:39:40|16807.75|16727.75|16807.06|16727.06|16807.84|16727.84|16807.03|16727.03|10
1722523190000|2024-08-01 14:39:50|16807.17|16727.17|16810.34|16730.34|16810.34|16730.34|16807.17|16727.17|10
1722523200000|2024-08-01 14:40:00|16810.88|16730.88|16818.45|16738.45|16818.45|16738.45|16810.88|16730.88|10
1722523210000|2024-08-01 14:40:10|16819.7|16739.7|16824.08|16744.08|16824.08|16744.08|16819.7|16739.7|10
1722523220000|2024-08-01 14:40:20|16824.33|16744.33|16830.13|16750.13|16830.13|16750.13|16824.33|16744.33|10
1722523230000|2024-08-01 14:40:30|16830.4|16750.4|16834.36|16754.36|16834.36|16754.36|16830.4|16750.4|10
1722523240000|2024-08-01 14:40:40|16834.63|16754.63|16830.95|16750.95|16834.63|16754.63|16830.95|16750.95|10
1722523250000|2024-08-01 14:40:50|16830.89|16750.89|16828|16748|16831.48|16751.48|16828|16748|10
1722523260000|2024-08-01 14:41:00|16827.79|16747.79|16829.04|16749.04|16829.04|16749.04|16826.75|16746.75|9
1722523270000|2024-08-01 14:41:10|16829.76|16749.76|16830.01|16750.01|16830.23|16750.23|16829.56|16749.56|9
1722523280000|2024-08-01 14:41:20|16829.83|16749.83|16826.26|16746.26|16829.85|16749.85|16826.26|16746.26|10
1722523290000|2024-08-01 14:41:30|16825.93|16745.93|16821.82|16741.82|16825.93|16745.93|16821.82|16741.82|9
1722523300000|2024-08-01 14:41:40|16821.73|16741.73|16820.53|16740.53|16821.76|16741.76|16820.07|16740.07|10
1722523310000|2024-08-01 14:41:50|16820.5|16740.5|16821.41|16741.41|16821.48|16741.48|16820.37|16740.37|10
1722523320000|2024-08-01 14:42:00|16823.47|16743.47|16825.6|16745.6|16825.93|16745.93|16823.47|16743.47|10
1722523330000|2024-08-01 14:42:10|16825.43|16745.43|16823.13|16743.13|16825.43|16745.43|16823.13|16743.13|10
1722523340000|2024-08-01 14:42:20|16821.87|16741.87|16822.3|16742.3|16822.3|16742.3|16820.79|16740.79|10
1722523350000|2024-08-01 14:42:30|16822.92|16742.92|16823.7|16743.7|16824.28|16744.28|16822.92|16742.92|10
1722523360000|2024-08-01 14:42:40|16822.39|16742.39|16819.99|16739.99|16822.39|16742.39|16819.99|16739.99|10
1722523370000|2024-08-01 14:42:50|16819.96|16739.96|16813.51|16733.51|16819.96|16739.96|16813.49|16733.49|10
1722523380000|2024-08-01 14:43:00|16814|16734|16811.81|16731.81|16814.08|16734.08|16811.72|16731.72|10
1722523390000|2024-08-01 14:43:10|16811.76|16731.76|16803.75|16723.75|16811.76|16731.76|16803.75|16723.75|10
1722523400000|2024-08-01 14:43:20|16803.4|16723.4|16800.96|16720.96|16803.4|16723.4|16800.16|16720.16|10
1722523410000|2024-08-01 14:43:30|16801.1|16721.1|16802.45|16722.45|16802.45|16722.45|16800.55|16720.55|10
1722523420000|2024-08-01 14:43:40|16802.55|16722.55|16804.42|16724.42|16804.42|16724.42|16802.54|16722.54|10
1722523430000|2024-08-01 14:43:50|16804.32|16724.32|16806.09|16726.09|16806.39|16726.39|16804.27|16724.27|10
1722523440000|2024-08-01 14:44:00|16805.92|16725.92|16808.22|16728.22|16808.29|16728.29|16805.92|16725.92|10
1722523450000|2024-08-01 14:44:10|16808.51|16728.51|16808.67|16728.67|16808.79|16728.79|16808.23|16728.23|10
1722523460000|2024-08-01 14:44:20|16808.95|16728.95|16810.05|16730.05|16810.05|16730.05|16808.94|16728.94|10
1722523470000|2024-08-01 14:44:30|16810.34|16730.34|16803.51|16723.51|16810.34|16730.34|16803.51|16723.51|10
1722523480000|2024-08-01 14:44:40|16803.4|16723.4|16801.01|16721.01|16803.7|16723.7|16801.01|16721.01|10
1722523490000|2024-08-01 14:44:50|16800.91|16720.91|16796.78|16716.78|16800.91|16720.91|16796.78|16716.78|10
1722523500000|2024-08-01 14:45:00|16797.01|16717.01|16796.12|16716.12|16797.01|16717.01|16795.89|16715.89|10
1722523510000|2024-08-01 14:45:10|16795.99|16715.99|16795.58|16715.58|16795.99|16715.99|16795.29|16715.29|10
1722523520000|2024-08-01 14:45:20|16795.77|16715.77|16793.35|16713.35|16795.77|16715.77|16793.35|16713.35|10
1722523530000|2024-08-01 14:45:30|16792.91|16712.91|16784.35|16704.35|16792.91|16712.91|16784.35|16704.35|10
1722523540000|2024-08-01 14:45:40|16783.44|16703.44|16781.82|16701.82|16783.44|16703.44|16781.82|16701.82|9
1722523550000|2024-08-01 14:45:50|16781.67|16701.67|16780.84|16700.84|16781.67|16701.67|16780.73|16700.73|10
1722523560000|2024-08-01 14:46:00|16780.74|16700.74|16784.23|16704.23|16784.23|16704.23|16780.74|16700.74|10
1722523570000|2024-08-01 14:46:10|16784.39|16704.39|16780.85|16700.85|16784.74|16704.74|16780.85|16700.85|10
1722523580000|2024-08-01 14:46:20|16781.23|16701.23|16779.02|16699.02|16781.36|16701.36|16779.02|16699.02|10
1722523590000|2024-08-01 14:46:30|16778.98|16698.98|16779.21|16699.21|16779.21|16699.21|16778.54|16698.54|10
1722523600000|2024-08-01 14:46:40|16778.92|16698.92|16776.12|16696.12|16778.92|16698.92|16776.12|16696.12|10
1722523610000|2024-08-01 14:46:50|16774.85|16694.85|16764.64|16684.64|16774.85|16694.85|16764.64|16684.64|10
1722523620000|2024-08-01 14:47:00|16763.69|16683.69|16762.5|16682.5|16764.56|16684.56|16762.48|16682.48|10
1722523630000|2024-08-01 14:47:10|16762.08|16682.08|16755.46|16675.46|16762.08|16682.08|16755.46|16675.46|10
1722523640000|2024-08-01 14:47:20|16754.39|16674.39|16747.08|16667.08|16754.39|16674.39|16747.08|16667.08|10
1722523650000|2024-08-01 14:47:30|16744.97|16664.97|16738.75|16658.75|16744.97|16664.97|16738.75|16658.75|10
1722523660000|2024-08-01 14:47:40|16736.61|16656.61|16736.3|16656.3|16738.54|16658.54|16736.3|16656.3|10
1722523670000|2024-08-01 14:47:50|16736.32|16656.32|16737.29|16657.29|16737.29|16657.29|16736.32|16656.32|10
1722523680000|2024-08-01 14:48:00|16737.04|16657.04|16738.03|16658.03|16738.03|16658.03|16736.27|16656.27|10
1722523690000|2024-08-01 14:48:10|16737.86|16657.86|16735.21|16655.21|16737.89|16657.89|16735.21|16655.21|10
1722523700000|2024-08-01 14:48:20|16734.97|16654.97|16737.94|16657.94|16737.94|16657.94|16734.97|16654.97|10
1722523710000|2024-08-01 14:48:30|16739.08|16659.08|16739.91|16659.91|16740.62|16660.62|16738.7|16658.7|9
1722523720000|2024-08-01 14:48:40|16740.16|16660.16|16742.37|16662.37|16742.43|16662.43|16740.13|16660.13|10
1722523730000|2024-08-01 14:48:50|16741.9|16661.9|16738.85|16658.85|16742.02|16662.02|16738.85|16658.85|10
1722523740000|2024-08-01 14:49:00|16738.09|16658.09|16742.61|16662.61|16742.61|16662.61|16737.83|16657.83|10
1722523750000|2024-08-01 14:49:10|16742.88|16662.88|16746.4|16666.4|16746.46|16666.46|16742.88|16662.88|10
1722523760000|2024-08-01 14:49:20|16746.54|16666.54|16746.83|16666.83|16746.83|16666.83|16745.35|16665.35|10
1722523770000|2024-08-01 14:49:30|16746.62|16666.62|16744.13|16664.13|16746.62|16666.62|16744.13|16664.13|9
1722523780000|2024-08-01 14:49:40|16743.26|16663.26|16738.87|16658.87|16743.26|16663.26|16738.87|16658.87|10
1722523790000|2024-08-01 14:49:50|16738.53|16658.53|16737.91|16657.91|16738.95|16658.95|16737.59|16657.59|9
1722523800000|2024-08-01 14:50:00|16737.92|16657.92|16741.1|16661.1|16741.1|16661.1|16737.34|16657.34|10
1722523810000|2024-08-01 14:50:10|16741.36|16661.36|16747.47|16667.47|16747.47|16667.47|16741.36|16661.36|10
1722523820000|2024-08-01 14:50:20|16747.43|16667.43|16752.97|16672.97|16752.97|16672.97|16747.43|16667.43|10
1722523830000|2024-08-01 14:50:30|16752.75|16672.75|16748.84|16668.84|16752.75|16672.75|16748.63|16668.63|10
1722523840000|2024-08-01 14:50:40|16749.07|16669.07|16744.48|16664.48|16749.07|16669.07|16744.48|16664.48|9
1722523850000|2024-08-01 14:50:50|16744.19|16664.19|16747|16667|16747|16667|16744.15|16664.15|10
1722523860000|2024-08-01 14:51:00|16747.45|16667.45|16751.5|16671.5|16751.5|16671.5|16747.3|16667.3|9
1722523870000|2024-08-01 14:51:10|16751.88|16671.88|16754|16674|16754.26|16674.26|16751.88|16671.88|10
1722523880000|2024-08-01 14:51:20|16753.76|16673.76|16748.88|16668.88|16753.76|16673.76|16748.88|16668.88|10
1722523890000|2024-08-01 14:51:30|16749.36|16669.36|16744.58|16664.58|16749.36|16669.36|16743.33|16663.33|10
1722523900000|2024-08-01 14:51:40|16744.8|16664.8|16743.45|16663.45|16744.8|16664.8|16742.49|16662.49|10
1722523910000|2024-08-01 14:51:50|16743.77|16663.77|16747.58|16667.58|16747.74|16667.74|16743.77|16663.77|10
1722523920000|2024-08-01 14:52:00|16746.95|16666.95|16743.39|16663.39|16746.95|16666.95|16743.39|16663.39|9
1722523930000|2024-08-01 14:52:10|16741.51|16661.51|16737.16|16657.16|16741.51|16661.51|16735.09|16655.09|10
1722523940000|2024-08-01 14:52:20|16737.1|16657.1|16735.51|16655.51|16737.1|16657.1|16734.91|16654.91|10
1722523950000|2024-08-01 14:52:30|16735.61|16655.61|16737.56|16657.56|16738.03|16658.03|16735.46|16655.46|10
1722523960000|2024-08-01 14:52:40|16738|16658|16740.61|16660.61|16740.61|16660.61|16738|16658|10
1722523970000|2024-08-01 14:52:50|16740.79|16660.79|16744.22|16664.22|16744.22|16664.22|16740.79|16660.79|10
1722523980000|2024-08-01 14:53:00|16744.33|16664.33|16742.96|16662.96|16744.33|16664.33|16742.96|16662.96|10
1722523990000|2024-08-01 14:53:10|16742.14|16662.14|16744.96|16664.96|16744.96|16664.96|16741.69|16661.69|10
1722524000000|2024-08-01 14:53:20|16746.29|16666.29|16747.3|16667.3|16748.12|16668.12|16745.97|16665.97|10
1722524010000|2024-08-01 14:53:30|16746.95|16666.95|16742.71|16662.71|16746.95|16666.95|16742.71|16662.71|10
1722524020000|2024-08-01 14:53:40|16742.32|16662.32|16737.24|16657.24|16742.32|16662.32|16737.24|16657.24|10
1722524030000|2024-08-01 14:53:50|16736.96|16656.96|16734.64|16654.64|16736.96|16656.96|16734.64|16654.64|10
1722524040000|2024-08-01 14:54:00|16734.09|16654.09|16721.41|16641.41|16734.09|16654.09|16721.41|16641.41|10
1722524050000|2024-08-01 14:54:10|16720.9|16640.9|16717.11|16637.11|16720.9|16640.9|16717.11|16637.11|10
1722524060000|2024-08-01 14:54:20|16716.87|16636.87|16717.03|16637.03|16717.03|16637.03|16716.25|16636.25|10
1722524070000|2024-08-01 14:54:30|16716.92|16636.92|16717.73|16637.73|16717.87|16637.87|16716.92|16636.92|10
1722524080000|2024-08-01 14:54:40|16719.18|16639.18|16721.25|16641.25|16721.25|16641.25|16718.51|16638.51|10
1722524090000|2024-08-01 14:54:50|16721.31|16641.31|16720.9|16640.9|16721.31|16641.31|16720.24|16640.24|10
1722524100000|2024-08-01 14:55:00|16721.25|16641.25|16728.38|16648.38|16728.38|16648.38|16721.25|16641.25|10
1722524110000|2024-08-01 14:55:10|16728.61|16648.61|16729.33|16649.33|16730.68|16650.68|16728.61|16648.61|10
1722524120000|2024-08-01 14:55:20|16728.8|16648.8|16723.2|16643.2|16728.8|16648.8|16723.2|16643.2|10
1722524130000|2024-08-01 14:55:30|16723.25|16643.25|16719.9|16639.9|16723.25|16643.25|16719.9|16639.9|10
1722524140000|2024-08-01 14:55:40|16717.89|16637.89|16709.97|16629.97|16717.89|16637.89|16709.42|16629.42|10
1722524150000|2024-08-01 14:55:50|16709.91|16629.91|16706.51|16626.51|16710.32|16630.32|16706.32|16626.32|10
1722524160000|2024-08-01 14:56:00|16706.79|16626.79|16707.73|16627.73|16707.73|16627.73|16706.57|16626.57|9
1722524170000|2024-08-01 14:56:10|16708.23|16628.23|16705.5|16625.5|16708.3|16628.3|16705.14|16625.14|10
1722524180000|2024-08-01 14:56:20|16706.18|16626.18|16711.17|16631.17|16711.17|16631.17|16706.18|16626.18|10
1722524190000|2024-08-01 14:56:30|16711.79|16631.79|16713.29|16633.29|16713.55|16633.55|16711.79|16631.79|10
1722524200000|2024-08-01 14:56:40|16713.42|16633.42|16715.01|16635.01|16715.05|16635.05|16712.64|16632.64|10
1722524210000|2024-08-01 14:56:50|16715.09|16635.09|16715.64|16635.64|16716.17|16636.17|16714.47|16634.47|10
1722524220000|2024-08-01 14:57:00|16715.89|16635.89|16716.46|16636.46|16716.71|16636.71|16715.42|16635.42|10
1722524230000|2024-08-01 14:57:10|16716.86|16636.86|16715.33|16635.33|16716.86|16636.86|16715.33|16635.33|10
1722524240000|2024-08-01 14:57:20|16714.91|16634.91|16717.71|16637.71|16718.33|16638.33|16714.5|16634.5|10
1722524250000|2024-08-01 14:57:30|16718.07|16638.07|16718.68|16638.68|16720.4|16640.4|16718.07|16638.07|10
1722524260000|2024-08-01 14:57:40|16718.2|16638.2|16716.89|16636.89|16718.2|16638.2|16716.89|16636.89|10
1722524270000|2024-08-01 14:57:50|16716.25|16636.25|16710.9|16630.9|16716.25|16636.25|16710.9|16630.9|10
1722524280000|2024-08-01 14:58:00|16710.34|16630.34|16707.98|16627.98|16710.34|16630.34|16707.98|16627.98|10
1722524290000|2024-08-01 14:58:10|16708.03|16628.03|16708.21|16628.21|16708.79|16628.79|16707.89|16627.89|10
1722524300000|2024-08-01 14:58:20|16707.61|16627.61|16706.85|16626.85|16707.66|16627.66|16706.69|16626.69|10
1722524310000|2024-08-01 14:58:30|16706.68|16626.68|16695.44|16615.44|16706.68|16626.68|16695.44|16615.44|9
1722524320000|2024-08-01 14:58:40|16694.6|16614.6|16688.54|16608.54|16694.6|16614.6|16688.54|16608.54|10
1722524330000|2024-08-01 14:58:50|16687.94|16607.94|16689.17|16609.17|16689.17|16609.17|16687.77|16607.77|10
1722524340000|2024-08-01 14:59:00|16689.84|16609.84|16690.68|16610.68|16691.12|16611.12|16689.84|16609.84|10
1722524350000|2024-08-01 14:59:10|16690.53|16610.53|16688.7|16608.7|16690.53|16610.53|16688.62|16608.62|10
1722524360000|2024-08-01 14:59:20|16688.85|16608.85|16687.22|16607.22|16689.61|16609.61|16687.22|16607.22|10
1722524370000|2024-08-01 14:59:30|16687.03|16607.03|16686.4|16606.4|16687.03|16607.03|16686.4|16606.4|10
1722524380000|2024-08-01 14:59:40|16686.64|16606.64|16679.68|16599.68|16686.79|16606.79|16679.37|16599.37|10
1722524390000|2024-08-01 14:59:50|16678.13|16598.13|16665.26|16585.26|16678.13|16598.13|16665.2|16585.2|10
1722524400000|2024-08-01 15:00:00|16664.93|16584.93|16659.92|16579.92|16664.93|16584.93|16659.89|16579.89|10
1722524410000|2024-08-01 15:00:10|16660.37|16580.37|16659.6|16579.6|16660.37|16580.37|16658.73|16578.73|10
1722524420000|2024-08-01 15:00:20|16659.88|16579.88|16649.48|16569.48|16659.88|16579.88|16649.48|16569.48|10
1722524430000|2024-08-01 15:00:30|16649.03|16569.03|16639.41|16559.41|16649.03|16569.03|16638.97|16558.97|10
1722524440000|2024-08-01 15:00:40|16638.52|16558.52|16630.77|16550.77|16638.52|16558.52|16630.77|16550.77|10
1722524450000|2024-08-01 15:00:50|16630.49|16550.49|16621.87|16541.87|16630.49|16550.49|16620.68|16540.68|10
1722524460000|2024-08-01 15:01:00|16621.88|16541.88|16619.13|16539.13|16623.57|16543.57|16619.13|16539.13|9
1722524470000|2024-08-01 15:01:10|16618.84|16538.84|16583.21|16503.21|16618.84|16538.84|16578.22|16498.22|10
1722524480000|2024-08-01 15:01:20|16582.42|16502.42|16579.61|16499.61|16583.16|16503.16|16579.61|16499.61|10
1722524490000|2024-08-01 15:01:30|16580.02|16500.02|16582.29|16502.29|16582.37|16502.37|16579.81|16499.81|10
1722524500000|2024-08-01 15:01:40|16581.78|16501.78|16579.54|16499.54|16581.78|16501.78|16578.77|16498.77|10
1722524510000|2024-08-01 15:01:50|16577.76|16497.76|16579.58|16499.58|16579.58|16499.58|16576.7|16496.7|10
1722524520000|2024-08-01 15:02:00|16579.87|16499.87|16590.99|16510.99|16590.99|16510.99|16579.87|16499.87|10
1722524530000|2024-08-01 15:02:10|16591.69|16511.69|16598.81|16518.81|16598.85|16518.85|16591.69|16511.69|10
1722524540000|2024-08-01 15:02:20|16602.29|16522.29|16606.37|16526.37|16606.37|16526.37|16601.6|16521.6|10
1722524550000|2024-08-01 15:02:30|16607.25|16527.25|16617.12|16537.12|16617.16|16537.16|16607.25|16527.25|10
1722524560000|2024-08-01 15:02:40|16617.56|16537.56|16616.13|16536.13|16618.36|16538.36|16615.99|16535.99|10
1722524570000|2024-08-01 15:02:50|16617.6|16537.6|16620.93|16540.93|16620.93|16540.93|16617.09|16537.09|10
1722524580000|2024-08-01 15:03:00|16623.16|16543.16|16617|16537|16623.21|16543.21|16617|16537|10
1722524590000|2024-08-01 15:03:10|16612.82|16532.82|16605.87|16525.87|16612.82|16532.82|16605.87|16525.87|10
1722524600000|2024-08-01 15:03:20|16604.89|16524.89|16595.81|16515.81|16604.89|16524.89|16595.81|16515.81|10
1722524610000|2024-08-01 15:03:30|16593.76|16513.76|16589.67|16509.67|16594.35|16514.35|16589.67|16509.67|10
1722524620000|2024-08-01 15:03:40|16584.61|16504.61|16579.58|16499.58|16584.61|16504.61|16578.85|16498.85|10
1722524630000|2024-08-01 15:03:50|16580|16500|16582.96|16502.96|16582.96|16502.96|16579.02|16499.02|10
1722524640000|2024-08-01 15:04:00|16583.99|16503.99|16587.94|16507.94|16587.94|16507.94|16583.99|16503.99|10
1722524650000|2024-08-01 15:04:10|16588.31|16508.31|16591.55|16511.55|16591.55|16511.55|16588.2|16508.2|10
1722524660000|2024-08-01 15:04:20|16589.88|16509.88|16585.96|16505.96|16589.88|16509.88|16585.28|16505.28|10
1722524670000|2024-08-01 15:04:30|16585.07|16505.07|16586.85|16506.85|16587.27|16507.27|16585.01|16505.01|10
1722524680000|2024-08-01 15:04:40|16585.31|16505.31|16595.44|16515.44|16595.44|16515.44|16585.31|16505.31|10
1722524690000|2024-08-01 15:04:50|16594.7|16514.7|16596.31|16516.31|16597.61|16517.61|16594.7|16514.7|10
1722524700000|2024-08-01 15:05:00|16597.13|16517.13|16611.63|16531.63|16612.38|16532.38|16597.13|16517.13|10
1722524710000|2024-08-01 15:05:10|16611.47|16531.47|16613.54|16533.54|16613.8|16533.8|16610.25|16530.25|10
1722524720000|2024-08-01 15:05:20|16613.95|16533.95|16613.58|16533.58|16615|16535|16613.14|16533.14|10
1722524730000|2024-08-01 15:05:30|16612.17|16532.17|16615.56|16535.56|16615.56|16535.56|16611.75|16531.75|10
1722524740000|2024-08-01 15:05:40|16615.98|16535.98|16612.42|16532.42|16615.98|16535.98|16612.42|16532.42|10
1722524750000|2024-08-01 15:05:50|16612.68|16532.68|16609.81|16529.81|16612.75|16532.75|16608.81|16528.81|10
1722524760000|2024-08-01 15:06:00|16609.8|16529.8|16612.99|16532.99|16612.99|16532.99|16608.99|16528.99|10
1722524770000|2024-08-01 15:06:10|16614.38|16534.38|16612.63|16532.63|16615.52|16535.52|16612.63|16532.63|10
1722524780000|2024-08-01 15:06:20|16613.26|16533.26|16613.68|16533.68|16613.72|16533.72|16611.97|16531.97|10
1722524790000|2024-08-01 15:06:30|16615.36|16535.36|16615.17|16535.17|16615.65|16535.65|16612.11|16532.11|10
1722524800000|2024-08-01 15:06:40|16614.78|16534.78|16611.49|16531.49|16616.19|16536.19|16610.23|16530.23|10
1722524810000|2024-08-01 15:06:50|16612.26|16532.26|16606.91|16526.91|16612.26|16532.26|16606.24|16526.24|10
1722524820000|2024-08-01 15:07:00|16607.52|16527.52|16603.71|16523.71|16607.95|16527.95|16603.71|16523.71|10
1722524830000|2024-08-01 15:07:10|16602.17|16522.17|16597.82|16517.82|16602.17|16522.17|16595.21|16515.21|10
1722524840000|2024-08-01 15:07:20|16597.49|16517.49|16601.98|16521.98|16602.72|16522.72|16596.88|16516.88|10
1722524850000|2024-08-01 15:07:30|16601.81|16521.81|16606.56|16526.56|16606.56|16526.56|16601.81|16521.81|9
1722524860000|2024-08-01 15:07:40|16606.65|16526.65|16611.82|16531.82|16611.82|16531.82|16606.65|16526.65|10
1722524870000|2024-08-01 15:07:50|16611.62|16531.62|16612.76|16532.76|16612.89|16532.89|16611.62|16531.62|9
1722524880000|2024-08-01 15:08:00|16612.87|16532.87|16614.94|16534.94|16615.22|16535.22|16612.87|16532.87|10
1722524890000|2024-08-01 15:08:10|16615.02|16535.02|16607.48|16527.48|16615.02|16535.02|16607.48|16527.48|10
1722524900000|2024-08-01 15:08:20|16605.46|16525.46|16595.4|16515.4|16605.89|16525.89|16595.32|16515.32|10
1722524910000|2024-08-01 15:08:30|16595.1|16515.1|16594.38|16514.38|16595.59|16515.59|16593.66|16513.66|9
1722524920000|2024-08-01 15:08:40|16595.11|16515.11|16593.85|16513.85|16595.11|16515.11|16593.24|16513.24|10
1722524930000|2024-08-01 15:08:50|16594.79|16514.79|16598.92|16518.92|16598.92|16518.92|16594.79|16514.79|10
1722524940000|2024-08-01 15:09:00|16598.9|16518.9|16602.76|16522.76|16603.2|16523.2|16598.9|16518.9|9
1722524950000|2024-08-01 15:09:10|16604.79|16524.79|16603.62|16523.62|16605.55|16525.55|16603.16|16523.16|10
1722524960000|2024-08-01 15:09:20|16602.75|16522.75|16606.38|16526.38|16606.61|16526.61|16602.49|16522.49|10
1722524970000|2024-08-01 15:09:30|16608.13|16528.13|16606.64|16526.64|16608.17|16528.17|16606.44|16526.44|10
1722524980000|2024-08-01 15:09:40|16605.61|16525.61|16601.01|16521.01|16605.61|16525.61|16600.94|16520.94|10
1722524990000|2024-08-01 15:09:50|16601.29|16521.29|16602.88|16522.88|16603.99|16523.99|16601.29|16521.29|10
1722525000000|2024-08-01 15:10:00|16602.65|16522.65|16604.33|16524.33|16604.33|16524.33|16601.66|16521.66|10
1722525010000|2024-08-01 15:10:10|16603.95|16523.95|16601.68|16521.68|16603.95|16523.95|16601.68|16521.68|10
1722525020000|2024-08-01 15:10:20|16601.57|16521.57|16606.43|16526.43|16606.43|16526.43|16601.57|16521.57|10
1722525030000|2024-08-01 15:10:30|16606.61|16526.61|16610.57|16530.57|16610.57|16530.57|16606.61|16526.61|9
1722525040000|2024-08-01 15:10:40|16610.85|16530.85|16615.6|16535.6|16615.6|16535.6|16610.85|16530.85|10
1722525050000|2024-08-01 15:10:50|16616.2|16536.2|16615.65|16535.65|16617.38|16537.38|16615.65|16535.65|10
1722525060000|2024-08-01 15:11:00|16615.8|16535.8|16615.19|16535.19|16616.27|16536.27|16614.74|16534.74|10
1722525070000|2024-08-01 15:11:10|16614.67|16534.67|16611.52|16531.52|16614.8|16534.8|16611.52|16531.52|10
1722525080000|2024-08-01 15:11:20|16611.24|16531.24|16610.04|16530.04|16611.24|16531.24|16610.04|16530.04|10
1722525090000|2024-08-01 15:11:30|16609.44|16529.44|16610.04|16530.04|16610.69|16530.69|16609.34|16529.34|10
1722525100000|2024-08-01 15:11:40|16608.34|16528.34|16606.31|16526.31|16608.34|16528.34|16606.31|16526.31|10
1722525110000|2024-08-01 15:11:50|16606.49|16526.49|16605.9|16525.9|16606.49|16526.49|16604.04|16524.04|10
1722525120000|2024-08-01 15:12:00|16605.85|16525.85|16603.96|16523.96|16606.11|16526.11|16603.96|16523.96|10
1722525130000|2024-08-01 15:12:10|16603.45|16523.45|16597.64|16517.64|16603.45|16523.45|16596.79|16516.79|10
1722525140000|2024-08-01 15:12:20|16597.46|16517.46|16596.96|16516.96|16597.46|16517.46|16594.8|16514.8|10
1722525150000|2024-08-01 15:12:30|16597.18|16517.18|16598.02|16518.02|16598.39|16518.39|16597.18|16517.18|10
1722525160000|2024-08-01 15:12:40|16598.21|16518.21|16589.6|16509.6|16598.21|16518.21|16589.6|16509.6|10
1722525170000|2024-08-01 15:12:50|16589.21|16509.21|16588.4|16508.4|16589.23|16509.23|16588.05|16508.05|10
1722525180000|2024-08-01 15:13:00|16588.53|16508.53|16588.76|16508.76|16588.76|16508.76|16587.2|16507.2|10
1722525190000|2024-08-01 15:13:10|16594.99|16514.99|16590.88|16510.88|16595.26|16515.26|16590.88|16510.88|9
1722525200000|2024-08-01 15:13:20|16591.07|16511.07|16585.09|16505.09|16591.07|16511.07|16585.09|16505.09|10
1722525210000|2024-08-01 15:13:30|16584.05|16504.05|16582.85|16502.85|16584.66|16504.66|16582.77|16502.77|10
1722525220000|2024-08-01 15:13:40|16583.56|16503.56|16586.21|16506.21|16586.21|16506.21|16583.56|16503.56|10
1722525230000|2024-08-01 15:13:50|16586.54|16506.54|16586.14|16506.14|16586.71|16506.71|16585.51|16505.51|10
1722525240000|2024-08-01 15:14:00|16586.58|16506.58|16587.86|16507.86|16587.93|16507.93|16586.58|16506.58|10
1722525250000|2024-08-01 15:14:10|16588.35|16508.35|16590.85|16510.85|16591.09|16511.09|16588.33|16508.33|10
1722525260000|2024-08-01 15:14:20|16592.07|16512.07|16593.21|16513.21|16594.79|16514.79|16592.07|16512.07|10
1722525270000|2024-08-01 15:14:30|16592.86|16512.86|16590.2|16510.2|16592.86|16512.86|16590.16|16510.16|10
1722525280000|2024-08-01 15:14:40|16590.16|16510.16|16581.47|16501.47|16590.16|16510.16|16581.47|16501.47|10
1722525290000|2024-08-01 15:14:50|16580.99|16500.99|16572.27|16492.27|16580.99|16500.99|16572.27|16492.27|10
1722525300000|2024-08-01 15:15:00|16571.07|16491.07|16563.25|16483.25|16571.07|16491.07|16563.25|16483.25|10
1722525310000|2024-08-01 15:15:10|16563.23|16483.23|16560.85|16480.85|16563.36|16483.36|16558.23|16478.23|10
1722525320000|2024-08-01 15:15:20|16559.18|16479.18|16566.67|16486.67|16566.67|16486.67|16559.18|16479.18|10
1722525330000|2024-08-01 15:15:30|16566.6|16486.6|16573.05|16493.05|16573.06|16493.06|16566.6|16486.6|10
1722525340000|2024-08-01 15:15:40|16572.11|16492.11|16574.12|16494.12|16574.33|16494.33|16572.11|16492.11|10
1722525350000|2024-08-01 15:15:50|16573.78|16493.78|16576.06|16496.06|16576.06|16496.06|16573.78|16493.78|10
1722525360000|2024-08-01 15:16:00|16575.36|16495.36|16577.24|16497.24|16577.78|16497.78|16575.36|16495.36|10
1722525370000|2024-08-01 15:16:10|16577.46|16497.46|16579.43|16499.43|16579.43|16499.43|16577.46|16497.46|10
1722525380000|2024-08-01 15:16:20|16579.6|16499.6|16585.03|16505.03|16585.03|16505.03|16579.25|16499.25|10
1722525390000|2024-08-01 15:16:30|16585.44|16505.44|16585.61|16505.61|16588.85|16508.85|16585.44|16505.44|10
1722525400000|2024-08-01 15:16:40|16583.96|16503.96|16573.15|16493.15|16583.96|16503.96|16573.15|16493.15|10
1722525410000|2024-08-01 15:16:50|16573.27|16493.27|16564.53|16484.53|16573.34|16493.34|16564.53|16484.53|9
1722525420000|2024-08-01 15:17:00|16564.26|16484.26|16552.49|16472.49|16564.26|16484.26|16550.92|16470.92|10
1722525430000|2024-08-01 15:17:10|16552.8|16472.8|16555.94|16475.94|16555.95|16475.95|16551.91|16471.91|10
1722525440000|2024-08-01 15:17:20|16556.85|16476.85|16562.64|16482.64|16562.73|16482.73|16556.85|16476.85|10
1722525450000|2024-08-01 15:17:30|16563.41|16483.41|16573.65|16493.65|16573.65|16493.65|16563.41|16483.41|10
1722525460000|2024-08-01 15:17:40|16574.72|16494.72|16574.57|16494.57|16575.7|16495.7|16574.36|16494.36|10
1722525470000|2024-08-01 15:17:50|16574.64|16494.64|16575.91|16495.91|16575.91|16495.91|16574.64|16494.64|10
1722525480000|2024-08-01 15:18:00|16576.19|16496.19|16579.47|16499.47|16579.47|16499.47|16575.77|16495.77|9
1722525490000|2024-08-01 15:18:10|16579.62|16499.62|16573.04|16493.04|16579.62|16499.62|16573.04|16493.04|10
1722525500000|2024-08-01 15:18:20|16573.7|16493.7|16568.06|16488.06|16573.7|16493.7|16567.11|16487.11|10
1722525510000|2024-08-01 15:18:30|16568.7|16488.7|16564.51|16484.51|16568.7|16488.7|16564.51|16484.51|10
1722525520000|2024-08-01 15:18:40|16564.09|16484.09|16556.98|16476.98|16564.09|16484.09|16556.98|16476.98|10
1722525530000|2024-08-01 15:18:50|16556.76|16476.76|16556.2|16476.2|16556.88|16476.88|16554.99|16474.99|10
1722525540000|2024-08-01 15:19:00|16550.53|16470.53|16553.12|16473.12|16553.12|16473.12|16550.5|16470.5|10
1722525550000|2024-08-01 15:19:10|16553.24|16473.24|16540.92|16460.92|16553.39|16473.39|16538.27|16458.27|10
1722525560000|2024-08-01 15:19:20|16542.14|16462.14|16543.49|16463.49|16545.58|16465.58|16541.02|16461.02|10
1722525570000|2024-08-01 15:19:30|16542.66|16462.66|16539.77|16459.77|16542.66|16462.66|16537.11|16457.11|10
1722525580000|2024-08-01 15:19:40|16540.21|16460.21|16544.54|16464.54|16545.18|16465.18|16540.21|16460.21|10
1722525590000|2024-08-01 15:19:50|16544.59|16464.59|16549.22|16469.22|16549.22|16469.22|16544.59|16464.59|10
1722525600000|2024-08-01 15:20:00|16549.47|16469.47|16551.5|16471.5|16551.5|16471.5|16548.62|16468.62|10
1722525610000|2024-08-01 15:20:10|16551.59|16471.59|16556.36|16476.36|16557.8|16477.8|16551.59|16471.59|10
1722525620000|2024-08-01 15:20:20|16556.41|16476.41|16563.09|16483.09|16563.09|16483.09|16556.41|16476.41|10
1722525630000|2024-08-01 15:20:30|16563.31|16483.31|16563.54|16483.54|16564.49|16484.49|16563.31|16483.31|10
1722525640000|2024-08-01 15:20:40|16563.66|16483.66|16569.54|16489.54|16569.54|16489.54|16563.66|16483.66|10
1722525650000|2024-08-01 15:20:50|16571.34|16491.34|16563.98|16483.98|16571.34|16491.34|16563.98|16483.98|10
1722525660000|2024-08-01 15:21:00|16563.14|16483.14|16560.09|16480.09|16563.51|16483.51|16560.06|16480.06|10
1722525670000|2024-08-01 15:21:10|16561.07|16481.07|16543.4|16463.4|16561.07|16481.07|16543.4|16463.4|10
1722525680000|2024-08-01 15:21:20|16541.02|16461.02|16529.03|16449.03|16541.02|16461.02|16529.03|16449.03|10
1722525690000|2024-08-01 15:21:30|16530.01|16450.01|16511.66|16431.66|16530.01|16450.01|16511.66|16431.66|10
1722525700000|2024-08-01 15:21:40|16510.19|16430.19|16483.66|16403.66|16510.19|16430.19|16483.66|16403.66|10
1722525710000|2024-08-01 15:21:50|16484.97|16404.97|16487.27|16407.27|16488.17|16408.17|16482.48|16402.48|10
1722525720000|2024-08-01 15:22:00|16489.91|16409.91|16497.84|16417.84|16497.84|16417.84|16489.71|16409.71|10
1722525730000|2024-08-01 15:22:10|16499.92|16419.92|16510.88|16430.88|16510.88|16430.88|16499.92|16419.92|10
1722525740000|2024-08-01 15:22:20|16511.81|16431.81|16520.95|16440.95|16520.95|16440.95|16511.66|16431.66|10
1722525750000|2024-08-01 15:22:30|16522.59|16442.59|16526.9|16446.9|16526.9|16446.9|16522.59|16442.59|10
1722525760000|2024-08-01 15:22:40|16527.42|16447.42|16537|16457|16537|16457|16527.42|16447.42|10
1722525770000|2024-08-01 15:22:50|16536.8|16456.8|16546.84|16466.84|16550.58|16470.58|16536.8|16456.8|10
1722525780000|2024-08-01 15:23:00|16547.33|16467.33|16550.17|16470.17|16553.31|16473.31|16547.25|16467.25|10
1722525790000|2024-08-01 15:23:10|16550.52|16470.52|16552.74|16472.74|16552.74|16472.74|16550.52|16470.52|10
1722525800000|2024-08-01 15:23:20|16552.86|16472.86|16556.05|16476.05|16558.4|16478.4|16552.86|16472.86|10
1722525810000|2024-08-01 15:23:30|16556.24|16476.24|16552.77|16472.77|16556.24|16476.24|16552.51|16472.51|10
1722525820000|2024-08-01 15:23:40|16552.92|16472.92|16554.95|16474.95|16554.95|16474.95|16551.89|16471.89|10
1722525830000|2024-08-01 15:23:50|16555.21|16475.21|16548.25|16468.25|16555.23|16475.23|16548.25|16468.25|10
1722525840000|2024-08-01 15:24:00|16547.59|16467.59|16540.94|16460.94|16547.59|16467.59|16538.55|16458.55|10
1722525850000|2024-08-01 15:24:10|16541.58|16461.58|16546.91|16466.91|16546.91|16466.91|16541.58|16461.58|10
1722525860000|2024-08-01 15:24:20|16547.77|16467.77|16552.68|16472.68|16552.68|16472.68|16547.77|16467.77|10
1722525870000|2024-08-01 15:24:30|16554.18|16474.18|16555.1|16475.1|16555.19|16475.19|16553.26|16473.26|10
1722525880000|2024-08-01 15:24:40|16555.19|16475.19|16554.62|16474.62|16556.04|16476.04|16553.85|16473.85|10
1722525890000|2024-08-01 15:24:50|16554.59|16474.59|16554.49|16474.49|16554.59|16474.59|16553.85|16473.85|10
1722525900000|2024-08-01 15:25:00|16554.82|16474.82|16553.3|16473.3|16555.49|16475.49|16552.95|16472.95|10
1722525910000|2024-08-01 15:25:10|16552.72|16472.72|16548.19|16468.19|16552.72|16472.72|16548|16468|10
1722525920000|2024-08-01 15:25:20|16547.99|16467.99|16544.39|16464.39|16549.84|16469.84|16543.17|16463.17|10
1722525930000|2024-08-01 15:25:30|16544.78|16464.78|16549.55|16469.55|16549.55|16469.55|16544.78|16464.78|10
1722525940000|2024-08-01 15:25:40|16549.62|16469.62|16548.35|16468.35|16549.89|16469.89|16548.35|16468.35|10
1722525950000|2024-08-01 15:25:50|16547.64|16467.64|16548.2|16468.2|16549|16469|16547.26|16467.26|10
1722525960000|2024-08-01 15:26:00|16548.53|16468.53|16546.37|16466.37|16550.12|16470.12|16546.37|16466.37|10
1722525970000|2024-08-01 15:26:10|16546.49|16466.49|16545.59|16465.59|16546.75|16466.75|16545.22|16465.22|10
1722525980000|2024-08-01 15:26:20|16545.31|16465.31|16543.66|16463.66|16545.31|16465.31|16543.19|16463.19|10
1722525990000|2024-08-01 15:26:30|16543.97|16463.97|16545.48|16465.48|16545.48|16465.48|16543.97|16463.97|10
1722526000000|2024-08-01 15:26:40|16545.97|16465.97|16542.98|16462.98|16545.97|16465.97|16542.98|16462.98|10
1722526010000|2024-08-01 15:26:50|16542.92|16462.92|16540.11|16460.11|16542.92|16462.92|16540.11|16460.11|10
1722526020000|2024-08-01 15:27:00|16541.07|16461.07|16536.25|16456.25|16542.13|16462.13|16536.25|16456.25|10
1722526030000|2024-08-01 15:27:10|16535.73|16455.73|16532.45|16452.45|16535.8|16455.8|16532.45|16452.45|10
1722526040000|2024-08-01 15:27:20|16532|16452|16516.49|16436.49|16532|16452|16516.49|16436.49|10
1722526050000|2024-08-01 15:27:30|16514.76|16434.76|16514.49|16434.49|16516.17|16436.17|16513.9|16433.9|10
1722526060000|2024-08-01 15:27:40|16514.59|16434.59|16509.2|16429.2|16514.59|16434.59|16509.2|16429.2|10
1722526070000|2024-08-01 15:27:50|16509.24|16429.24|16498.84|16418.84|16509.24|16429.24|16498.84|16418.84|10
1722526080000|2024-08-01 15:28:00|16498.43|16418.43|16488.23|16408.23|16498.43|16418.43|16488.23|16408.23|10
1722526090000|2024-08-01 15:28:10|16482.44|16402.44|16484.08|16404.08|16485.8|16405.8|16481.34|16401.34|10
1722526100000|2024-08-01 15:28:20|16483.72|16403.72|16468.24|16388.24|16483.72|16403.72|16468.24|16388.24|10
1722526110000|2024-08-01 15:28:30|16467.26|16387.26|16470.32|16390.32|16472.39|16392.39|16467.26|16387.26|10
1722526120000|2024-08-01 15:28:40|16469.71|16389.71|16475.61|16395.61|16475.61|16395.61|16469.71|16389.71|10
1722526130000|2024-08-01 15:28:50|16476.13|16396.13|16477.72|16397.72|16478.94|16398.94|16476.13|16396.13|9
1722526140000|2024-08-01 15:29:00|16476.24|16396.24|16479.49|16399.49|16479.49|16399.49|16476.24|16396.24|10
1722526150000|2024-08-01 15:29:10|16479.67|16399.67|16479.29|16399.29|16479.69|16399.69|16478.82|16398.82|10
1722526160000|2024-08-01 15:29:20|16477.67|16397.67|16474.78|16394.78|16477.67|16397.67|16474.78|16394.78|10
1722526170000|2024-08-01 15:29:30|16474.94|16394.94|16472.01|16392.01|16474.94|16394.94|16470.73|16390.73|10
1722526180000|2024-08-01 15:29:40|16472.28|16392.28|16473.07|16393.07|16473.3|16393.3|16470.6|16390.6|10
1722526190000|2024-08-01 15:29:50|16472.91|16392.91|16472.58|16392.58|16473.39|16393.39|16472.58|16392.58|10
1722526200000|2024-08-01 15:30:00|16472.92|16392.92|16473.55|16393.55|16475.63|16395.63|16472.68|16392.68|10
1722526210000|2024-08-01 15:30:10|16472.71|16392.71|16475.79|16395.79|16475.79|16395.79|16471.16|16391.16|10
1722526220000|2024-08-01 15:30:20|16475.89|16395.89|16477.38|16397.38|16477.38|16397.38|16475.67|16395.67|10
1722526230000|2024-08-01 15:30:30|16477.61|16397.61|16474.2|16394.2|16477.7|16397.7|16474.2|16394.2|9
1722526240000|2024-08-01 15:30:40|16474.1|16394.1|16469.97|16389.97|16474.77|16394.77|16469.97|16389.97|10
1722526250000|2024-08-01 15:30:50|16469.01|16389.01|16461.46|16381.46|16469.01|16389.01|16461.46|16381.46|10
1722526260000|2024-08-01 15:31:00|16461.22|16381.22|16460.51|16380.51|16461.87|16381.87|16460.06|16380.06|10
1722526270000|2024-08-01 15:31:10|16460.96|16380.96|16447.45|16367.45|16460.96|16380.96|16447.45|16367.45|10
1722526280000|2024-08-01 15:31:20|16446.48|16366.48|16440.04|16360.04|16446.53|16366.53|16440.04|16360.04|10
1722526290000|2024-08-01 15:31:30|16437.39|16357.39|16432.53|16352.53|16438.33|16358.33|16432.53|16352.53|10
1722526300000|2024-08-01 15:31:40|16429.69|16349.69|16416.71|16336.71|16429.69|16349.69|16416.71|16336.71|10
1722526310000|2024-08-01 15:31:50|16416.04|16336.04|16401.76|16321.76|16416.04|16336.04|16401.76|16321.76|10
1722526320000|2024-08-01 15:32:00|16401.07|16321.07|16405.52|16325.52|16405.52|16325.52|16399.15|16319.15|10
1722526330000|2024-08-01 15:32:10|16406.41|16326.41|16418.71|16338.71|16418.71|16338.71|16406.41|16326.41|10
1722526340000|2024-08-01 15:32:20|16418.51|16338.51|16441.63|16361.63|16441.63|16361.63|16418.51|16338.51|10
1722526350000|2024-08-01 15:32:30|16440.61|16360.61|16448.56|16368.56|16448.56|16368.56|16440.61|16360.61|10
1722526360000|2024-08-01 15:32:40|16448.27|16368.27|16449.27|16369.27|16449.27|16369.27|16447.48|16367.48|10
1722526370000|2024-08-01 15:32:50|16450.87|16370.87|16456.94|16376.94|16457.05|16377.05|16450.87|16370.87|10
1722526380000|2024-08-01 15:33:00|16458.17|16378.17|16459.28|16379.28|16462.29|16382.29|16458.17|16378.17|10
1722526390000|2024-08-01 15:33:10|16458.63|16378.63|16462.1|16382.1|16462.1|16382.1|16456.15|16376.15|10
1722526400000|2024-08-01 15:33:20|16460.9|16380.9|16457.09|16377.09|16460.9|16380.9|16456.1|16376.1|10
1722526410000|2024-08-01 15:33:30|16461.06|16381.06|16461.07|16381.07|16463.48|16383.48|16460.42|16380.42|10
1722526420000|2024-08-01 15:33:40|16461.18|16381.18|16453.03|16373.03|16461.18|16381.18|16453.03|16373.03|10
1722526430000|2024-08-01 15:33:50|16452.15|16372.15|16446.78|16366.78|16452.15|16372.15|16446.78|16366.78|10
1722526440000|2024-08-01 15:34:00|16446.86|16366.86|16434.25|16354.25|16446.86|16366.86|16434.25|16354.25|10
1722526450000|2024-08-01 15:34:10|16432.48|16352.48|16430.18|16350.18|16432.48|16352.48|16430.18|16350.18|10
1722526460000|2024-08-01 15:34:20|16429.88|16349.88|16435.85|16355.85|16435.85|16355.85|16427.22|16347.22|10
1722526470000|2024-08-01 15:34:30|16436.5|16356.5|16435.34|16355.34|16437.11|16357.11|16435.34|16355.34|10
1722526480000|2024-08-01 15:34:40|16434.85|16354.85|16431.12|16351.12|16434.85|16354.85|16430.42|16350.42|10
1722526490000|2024-08-01 15:34:50|16432.42|16352.42|16442.09|16362.09|16442.09|16362.09|16432.42|16352.42|10
1722526500000|2024-08-01 15:35:00|16444.3|16364.3|16447.85|16367.85|16448.19|16368.19|16444.3|16364.3|10
1722526510000|2024-08-01 15:35:10|16447.34|16367.34|16450.82|16370.82|16450.82|16370.82|16443.75|16363.75|10
1722526520000|2024-08-01 15:35:20|16451.17|16371.17|16463.12|16383.12|16463.12|16383.12|16450.85|16370.85|10
1722526530000|2024-08-01 15:35:30|16464.66|16384.66|16471.59|16391.59|16471.59|16391.59|16464.66|16384.66|9
1722526540000|2024-08-01 15:35:40|16472.9|16392.9|16480.57|16400.57|16480.57|16400.57|16472.9|16392.9|10
1722526550000|2024-08-01 15:35:50|16480.84|16400.84|16484.57|16404.57|16484.59|16404.59|16480.55|16400.55|10
1722526560000|2024-08-01 15:36:00|16485.49|16405.49|16484.43|16404.43|16486.34|16406.34|16483.51|16403.51|10
1722526570000|2024-08-01 15:36:10|16483.9|16403.9|16475.63|16395.63|16483.9|16403.9|16475.63|16395.63|10
1722526580000|2024-08-01 15:36:20|16476.08|16396.08|16471.05|16391.05|16476.08|16396.08|16470.14|16390.14|10
1722526590000|2024-08-01 15:36:30|16471.9|16391.9|16478.86|16398.86|16478.86|16398.86|16471.9|16391.9|10
1722526600000|2024-08-01 15:36:40|16479.29|16399.29|16482.44|16402.44|16482.44|16402.44|16479.29|16399.29|10
1722526610000|2024-08-01 15:36:50|16482.34|16402.34|16480.02|16400.02|16482.87|16402.87|16479.28|16399.28|10
1722526620000|2024-08-01 15:37:00|16479.87|16399.87|16478.19|16398.19|16479.87|16399.87|16477.19|16397.19|10
1722526630000|2024-08-01 15:37:10|16478.94|16398.94|16476.66|16396.66|16482.02|16402.02|16475.9|16395.9|10
1722526640000|2024-08-01 15:37:20|16475.86|16395.86|16474.19|16394.19|16475.86|16395.86|16473.99|16393.99|10
1722526650000|2024-08-01 15:37:30|16473.96|16393.96|16468.65|16388.65|16473.96|16393.96|16468.65|16388.65|10
1722526660000|2024-08-01 15:37:40|16467.88|16387.88|16457.76|16377.76|16467.88|16387.88|16457.76|16377.76|10
1722526670000|2024-08-01 15:37:50|16456.11|16376.11|16457.46|16377.46|16457.46|16377.46|16453.09|16373.09|10
1722526680000|2024-08-01 15:38:00|16459.49|16379.49|16466.71|16386.71|16466.71|16386.71|16459.49|16379.49|10
1722526690000|2024-08-01 15:38:10|16467.8|16387.8|16476.35|16396.35|16476.35|16396.35|16467.8|16387.8|10
1722526700000|2024-08-01 15:38:20|16476.5|16396.5|16477.27|16397.27|16477.52|16397.52|16475.32|16395.32|10
1722526710000|2024-08-01 15:38:30|16477.76|16397.76|16479.32|16399.32|16480.12|16400.12|16477.76|16397.76|10
1722526720000|2024-08-01 15:38:40|16479.91|16399.91|16478.82|16398.82|16479.91|16399.91|16477.76|16397.76|10
1722526730000|2024-08-01 15:38:50|16478.59|16398.59|16481.78|16401.78|16481.78|16401.78|16478.59|16398.59|10
1722526740000|2024-08-01 15:39:00|16481.61|16401.61|16482.09|16402.09|16483.4|16403.4|16481.61|16401.61|9
1722526750000|2024-08-01 15:39:10|16481.38|16401.38|16476.43|16396.43|16481.38|16401.38|16476.43|16396.43|10
1722526760000|2024-08-01 15:39:20|16476.57|16396.57|16473.54|16393.54|16476.68|16396.68|16473.42|16393.42|10
1722526770000|2024-08-01 15:39:30|16473.35|16393.35|16470.55|16390.55|16473.35|16393.35|16469.84|16389.84|10
1722526780000|2024-08-01 15:39:40|16470.65|16390.65|16466.8|16386.8|16470.67|16390.67|16466.8|16386.8|10
1722526790000|2024-08-01 15:39:50|16467.09|16387.09|16467.48|16387.48|16467.52|16387.52|16466.45|16386.45|10
1722526800000|2024-08-01 15:40:00|16468.39|16388.39|16462.2|16382.2|16468.39|16388.39|16461.84|16381.84|10
1722526810000|2024-08-01 15:40:10|16461.76|16381.76|16457.57|16377.57|16461.92|16381.92|16457.42|16377.42|10
1722526820000|2024-08-01 15:40:20|16458.27|16378.27|16439.26|16359.26|16458.27|16378.27|16439.26|16359.26|10
1722526830000|2024-08-01 15:40:30|16439.8|16359.8|16437.19|16357.19|16439.8|16359.8|16436.93|16356.93|10
1722526840000|2024-08-01 15:40:40|16437.89|16357.89|16438.7|16358.7|16444.42|16364.42|16437.78|16357.78|10
1722526850000|2024-08-01 15:40:50|16438.68|16358.68|16439.18|16359.18|16440.29|16360.29|16438.68|16358.68|10
1722526860000|2024-08-01 15:41:00|16438.8|16358.8|16438.51|16358.51|16440.18|16360.18|16438.51|16358.51|10
1722526870000|2024-08-01 15:41:10|16439.78|16359.78|16439.92|16359.92|16440.11|16360.11|16438.13|16358.13|9
1722526880000|2024-08-01 15:41:20|16439.63|16359.63|16440.02|16360.02|16440.73|16360.73|16439.52|16359.52|10
1722526890000|2024-08-01 15:41:30|16438.05|16358.05|16435.93|16355.93|16438.05|16358.05|16435.88|16355.88|10
1722526900000|2024-08-01 15:41:40|16433.84|16353.84|16434.06|16354.06|16436.6|16356.6|16433.58|16353.58|10
1722526910000|2024-08-01 15:41:50|16433.98|16353.98|16429.76|16349.76|16433.98|16353.98|16429.76|16349.76|10
1722526920000|2024-08-01 15:42:00|16429.84|16349.84|16428.79|16348.79|16431.35|16351.35|16428.79|16348.79|10
1722526930000|2024-08-01 15:42:10|16428.51|16348.51|16432.29|16352.29|16432.29|16352.29|16428.14|16348.14|10
1722526940000|2024-08-01 15:42:20|16434.21|16354.21|16438.23|16358.23|16438.23|16358.23|16434.18|16354.18|10
1722526950000|2024-08-01 15:42:30|16439|16359|16451.67|16371.67|16452.48|16372.48|16439|16359|10
1722526960000|2024-08-01 15:42:40|16452.75|16372.75|16457.69|16377.69|16458.85|16378.85|16452.75|16372.75|10
1722526970000|2024-08-01 15:42:50|16456.14|16376.14|16459.32|16379.32|16459.32|16379.32|16455.84|16375.84|10
1722526980000|2024-08-01 15:43:00|16459.59|16379.59|16456.42|16376.42|16460.95|16380.95|16456.42|16376.42|10
1722526990000|2024-08-01 15:43:10|16456.34|16376.34|16453.37|16373.37|16456.34|16376.34|16451.66|16371.66|10
1722527000000|2024-08-01 15:43:20|16453.91|16373.91|16450.89|16370.89|16455.93|16375.93|16450.89|16370.89|10
1722527010000|2024-08-01 15:43:30|16450.2|16370.2|16450.17|16370.17|16450.2|16370.2|16448.56|16368.56|10
1722527020000|2024-08-01 15:43:40|16450.12|16370.12|16449.3|16369.3|16450.21|16370.21|16447.74|16367.74|10
1722527030000|2024-08-01 15:43:50|16448.89|16368.89|16447.69|16367.69|16451.11|16371.11|16447.46|16367.46|10
1722527040000|2024-08-01 15:44:00|16447.57|16367.57|16446.14|16366.14|16447.57|16367.57|16446.09|16366.09|9
1722527050000|2024-08-01 15:44:10|16445.37|16365.37|16437.78|16357.78|16445.37|16365.37|16437.78|16357.78|10
1722527060000|2024-08-01 15:44:20|16436.6|16356.6|16441|16361|16441|16361|16435.7|16355.7|10
1722527070000|2024-08-01 15:44:30|16439.93|16359.93|16441.84|16361.84|16442.44|16362.44|16439.85|16359.85|10
1722527080000|2024-08-01 15:44:40|16440.93|16360.93|16442.24|16362.24|16442.39|16362.39|16439.62|16359.62|10
1722527090000|2024-08-01 15:44:50|16442.78|16362.78|16443.26|16363.26|16443.94|16363.94|16442.78|16362.78|10
1722527100000|2024-08-01 15:45:00|16442.63|16362.63|16442.03|16362.03|16442.63|16362.63|16441.44|16361.44|10
1722527110000|2024-08-01 15:45:10|16442.47|16362.47|16445.14|16365.14|16445.14|16365.14|16442.2|16362.2|10
1722527120000|2024-08-01 15:45:20|16446.01|16366.01|16449.22|16369.22|16449.27|16369.27|16445.88|16365.88|10
1722527130000|2024-08-01 15:45:30|16449.29|16369.29|16449.53|16369.53|16452.3|16372.3|16449.29|16369.29|10
1722527140000|2024-08-01 15:45:40|16448.51|16368.51|16449.29|16369.29|16449.29|16369.29|16445.54|16365.54|10
1722527150000|2024-08-01 15:45:50|16449.77|16369.77|16442.19|16362.19|16449.77|16369.77|16442.19|16362.19|10
1722527160000|2024-08-01 15:46:00|16440.8|16360.8|16436.21|16356.21|16440.8|16360.8|16435.97|16355.97|10
1722527170000|2024-08-01 15:46:10|16437|16357|16438.51|16358.51|16439.02|16359.02|16437|16357|10
1722527180000|2024-08-01 15:46:20|16438|16358|16433.93|16353.93|16439.98|16359.98|16433.93|16353.93|10
1722527190000|2024-08-01 15:46:30|16434.23|16354.23|16430.93|16350.93|16434.23|16354.23|16430.93|16350.93|10
1722527200000|2024-08-01 15:46:40|16430.86|16350.86|16432.33|16352.33|16433.26|16353.26|16430.55|16350.55|10
1722527210000|2024-08-01 15:46:50|16432.32|16352.32|16435.05|16355.05|16435.95|16355.95|16432.32|16352.32|10
1722527220000|2024-08-01 15:47:00|16434.76|16354.76|16433.45|16353.45|16434.97|16354.97|16432.29|16352.29|10
1722527230000|2024-08-01 15:47:10|16434.08|16354.08|16435.33|16355.33|16435.33|16355.33|16434.01|16354.01|10
1722527240000|2024-08-01 15:47:20|16435.23|16355.23|16430.01|16350.01|16435.23|16355.23|16430.01|16350.01|10
1722527250000|2024-08-01 15:47:30|16429.91|16349.91|16431.65|16351.65|16433.22|16353.22|16428.55|16348.55|10
1722527260000|2024-08-01 15:47:40|16429.28|16349.28|16431.71|16351.71|16431.71|16351.71|16428.64|16348.64|10
1722527270000|2024-08-01 15:47:50|16430.63|16350.63|16428.21|16348.21|16430.63|16350.63|16428.21|16348.21|10
1722527280000|2024-08-01 15:48:00|16428.56|16348.56|16433.2|16353.2|16433.2|16353.2|16428.56|16348.56|9
1722527290000|2024-08-01 15:48:10|16432.9|16352.9|16434.64|16354.64|16435.23|16355.23|16432.9|16352.9|10
1722527300000|2024-08-01 15:48:20|16435.5|16355.5|16432.22|16352.22|16435.5|16355.5|16432.22|16352.22|10
1722527310000|2024-08-01 15:48:30|16431.46|16351.46|16433.67|16353.67|16434.5|16354.5|16431.46|16351.46|9
1722527320000|2024-08-01 15:48:40|16433.75|16353.75|16435.52|16355.52|16435.52|16355.52|16431.42|16351.42|10
1722527330000|2024-08-01 15:48:50|16436|16356|16440.08|16360.08|16440.08|16360.08|16436|16356|10
1722527340000|2024-08-01 15:49:00|16440.29|16360.29|16439.56|16359.56|16441.77|16361.77|16438.99|16358.99|10
1722527350000|2024-08-01 15:49:10|16439.14|16359.14|16437.95|16357.95|16439.46|16359.46|16437.95|16357.95|10
1722527360000|2024-08-01 15:49:20|16437.01|16357.01|16432.98|16352.98|16437.01|16357.01|16432.98|16352.98|10
1722527370000|2024-08-01 15:49:30|16432.58|16352.58|16432.15|16352.15|16432.58|16352.58|16430.64|16350.64|10
1722527380000|2024-08-01 15:49:40|16432.49|16352.49|16433.47|16353.47|16434.03|16354.03|16432.49|16352.49|10
1722527390000|2024-08-01 15:49:50|16433.67|16353.67|16432.82|16352.82|16433.67|16353.67|16432.7|16352.7|10
1722527400000|2024-08-01 15:50:00|16432.02|16352.02|16429.51|16349.51|16432.13|16352.13|16429.51|16349.51|10
1722527410000|2024-08-01 15:50:10|16429.82|16349.82|16427.08|16347.08|16431|16351|16427.08|16347.08|10
1722527420000|2024-08-01 15:50:20|16426.86|16346.86|16421.98|16341.98|16426.86|16346.86|16421.98|16341.98|10
1722527430000|2024-08-01 15:50:30|16421.42|16341.42|16418.25|16338.25|16421.42|16341.42|16416.62|16336.62|8
1722527440000|2024-08-01 15:50:40|16419.79|16339.79|16422.99|16342.99|16423.66|16343.66|16419.79|16339.79|10
1722527450000|2024-08-01 15:50:50|16422.48|16342.48|16419.75|16339.75|16422.6|16342.6|16419.75|16339.75|10
1722527460000|2024-08-01 15:51:00|16419.79|16339.79|16421.99|16341.99|16422.52|16342.52|16419.08|16339.08|10
1722527470000|2024-08-01 15:51:10|16422.1|16342.1|16423.36|16343.36|16423.45|16343.45|16422.1|16342.1|10
1722527480000|2024-08-01 15:51:20|16423.39|16343.39|16424.83|16344.83|16424.83|16344.83|16422.66|16342.66|10
1722527490000|2024-08-01 15:51:30|16424.93|16344.93|16425.98|16345.98|16425.99|16345.99|16424.71|16344.71|10
1722527500000|2024-08-01 15:51:40|16427.34|16347.34|16431.06|16351.06|16431.06|16351.06|16427.21|16347.21|10
1722527510000|2024-08-01 15:51:50|16430.93|16350.93|16436.14|16356.14|16436.24|16356.24|16430.93|16350.93|10
1722527520000|2024-08-01 15:52:00|16436.36|16356.36|16438.9|16358.9|16439.43|16359.43|16436.36|16356.36|10
1722527530000|2024-08-01 15:52:10|16439.32|16359.32|16445.55|16365.55|16445.55|16365.55|16438.45|16358.45|10
1722527540000|2024-08-01 15:52:20|16447.69|16367.69|16449.17|16369.17|16449.17|16369.17|16447.21|16367.21|9
1722527550000|2024-08-01 15:52:30|16449.25|16369.25|16449.25|16369.25|16449.86|16369.86|16449.12|16369.12|10
1722527560000|2024-08-01 15:52:40|16449.23|16369.23|16448.3|16368.3|16449.26|16369.26|16448.23|16368.23|10
1722527570000|2024-08-01 15:52:50|16448.38|16368.38|16447.11|16367.11|16448.68|16368.68|16446.97|16366.97|10
1722527580000|2024-08-01 15:53:00|16446.73|16366.73|16448.48|16368.48|16450.34|16370.34|16445.91|16365.91|10
1722527590000|2024-08-01 15:53:10|16447.28|16367.28|16445.67|16365.67|16447.68|16367.68|16445.07|16365.07|10
1722527600000|2024-08-01 15:53:20|16445.68|16365.68|16446.9|16366.9|16447.82|16367.82|16445.68|16365.68|10
1722527610000|2024-08-01 15:53:30|16447.26|16367.26|16451.98|16371.98|16451.98|16371.98|16447.26|16367.26|10
1722527620000|2024-08-01 15:53:40|16451.45|16371.45|16452.08|16372.08|16452.08|16372.08|16448.97|16368.97|10
1722527630000|2024-08-01 15:53:50|16451.88|16371.88|16454.69|16374.69|16455.26|16375.26|16451.88|16371.88|10
1722527640000|2024-08-01 15:54:00|16454.89|16374.89|16454.27|16374.27|16456.85|16376.85|16453.72|16373.72|10
1722527650000|2024-08-01 15:54:10|16453.02|16373.02|16452.92|16372.92|16453.02|16373.02|16452.12|16372.12|10
1722527660000|2024-08-01 15:54:20|16453.31|16373.31|16455.63|16375.63|16456.05|16376.05|16453.31|16373.31|10
1722527670000|2024-08-01 15:54:30|16455.98|16375.98|16456.94|16376.94|16457.1|16377.1|16455.98|16375.98|10
1722527680000|2024-08-01 15:54:40|16458.14|16378.14|16460.3|16380.3|16460.3|16380.3|16458.14|16378.14|10
1722527690000|2024-08-01 15:54:50|16460.53|16380.53|16465.76|16385.76|16465.76|16385.76|16460.53|16380.53|10
1722527700000|2024-08-01 15:55:00|16466.22|16386.22|16467|16387|16467.03|16387.03|16465.57|16385.57|10
1722527710000|2024-08-01 15:55:10|16466.98|16386.98|16470.29|16390.29|16470.29|16390.29|16466.62|16386.62|10
1722527720000|2024-08-01 15:55:20|16470.05|16390.05|16468.95|16388.95|16470.05|16390.05|16468.25|16388.25|10
1722527730000|2024-08-01 15:55:30|16469.59|16389.59|16472.9|16392.9|16472.9|16392.9|16469.59|16389.59|10
1722527740000|2024-08-01 15:55:40|16473.13|16393.13|16476.62|16396.62|16476.63|16396.63|16473.13|16393.13|10
1722527750000|2024-08-01 15:55:50|16478.26|16398.26|16489.96|16409.96|16489.96|16409.96|16478.26|16398.26|10
1722527760000|2024-08-01 15:56:00|16490.3|16410.3|16491.8|16411.8|16492.06|16412.06|16487.57|16407.57|10
1722527770000|2024-08-01 15:56:10|16492|16412|16495.44|16415.44|16495.44|16415.44|16492|16412|10
1722527780000|2024-08-01 15:56:20|16496.23|16416.23|16495.43|16415.43|16496.64|16416.64|16495.4|16415.4|10
1722527790000|2024-08-01 15:56:30|16494.68|16414.68|16498.05|16418.05|16498.05|16418.05|16494.68|16414.68|10
1722527800000|2024-08-01 15:56:40|16498.17|16418.17|16500.04|16420.04|16500.41|16420.41|16498.17|16418.17|10
1722527810000|2024-08-01 15:56:50|16499.94|16419.94|16501.99|16421.99|16503.72|16423.72|16499.94|16419.94|10
1722527820000|2024-08-01 15:57:00|16502|16422|16505.03|16425.03|16505.98|16425.98|16502|16422|10
1722527830000|2024-08-01 15:57:10|16505.26|16425.26|16506.68|16426.68|16506.68|16426.68|16505.26|16425.26|10
1722527840000|2024-08-01 15:57:20|16506.67|16426.67|16504.67|16424.67|16506.67|16426.67|16504.67|16424.67|10
1722527850000|2024-08-01 15:57:30|16504.7|16424.7|16502|16422|16504.7|16424.7|16502|16422|10
1722527860000|2024-08-01 15:57:40|16501.98|16421.98|16497.75|16417.75|16502.27|16422.27|16497.75|16417.75|10
1722527870000|2024-08-01 15:57:50|16497.63|16417.63|16494.09|16414.09|16497.63|16417.63|16493.54|16413.54|10
1722527880000|2024-08-01 15:58:00|16493.11|16413.11|16491.75|16411.75|16493.79|16413.79|16491.75|16411.75|10
1722527890000|2024-08-01 15:58:10|16491.05|16411.05|16490.5|16410.5|16491.92|16411.92|16490.19|16410.19|10
1722527900000|2024-08-01 15:58:20|16490.12|16410.12|16481.01|16401.01|16490.12|16410.12|16481.01|16401.01|9
1722527910000|2024-08-01 15:58:30|16480.8|16400.8|16481.12|16401.12|16481.88|16401.88|16480.8|16400.8|10
1722527920000|2024-08-01 15:58:40|16480.03|16400.03|16478.18|16398.18|16480.03|16400.03|16478.15|16398.15|10
1722527930000|2024-08-01 15:58:50|16478.27|16398.27|16471.92|16391.92|16478.42|16398.42|16471.92|16391.92|10
1722527940000|2024-08-01 15:59:00|16471.2|16391.2|16469.1|16389.1|16471.74|16391.74|16469.1|16389.1|10
1722527950000|2024-08-01 15:59:10|16469.23|16389.23|16466.83|16386.83|16469.23|16389.23|16466.49|16386.49|10
1722527960000|2024-08-01 15:59:20|16467.3|16387.3|16467.12|16387.12|16467.41|16387.41|16466.12|16386.12|10
1722527970000|2024-08-01 15:59:30|16466.75|16386.75|16463.67|16383.67|16467.11|16387.11|16463.67|16383.67|10
1722527980000|2024-08-01 15:59:40|16463.19|16383.19|16460.58|16380.58|16463.19|16383.19|16460.58|16380.58|10
1722527990000|2024-08-01 15:59:50|16459.69|16379.69|16455.79|16375.79|16459.69|16379.69|16455.79|16375.79|10
1722528000000|2024-08-01 16:00:00|16456.73|16376.73|16454.18|16374.18|16456.73|16376.73|16453.8|16373.8|9
1722528010000|2024-08-01 16:00:10|16453.84|16373.84|16452.38|16372.38|16454.06|16374.06|16452.27|16372.27|10
1722528020000|2024-08-01 16:00:20|16452.88|16372.88|16447.18|16367.18|16452.88|16372.88|16447.18|16367.18|10
1722528030000|2024-08-01 16:00:30|16446.25|16366.25|16439.47|16359.47|16446.7|16366.7|16439.47|16359.47|10
1722528040000|2024-08-01 16:00:40|16439.6|16359.6|16436.3|16356.3|16439.6|16359.6|16434.65|16354.65|10
1722528050000|2024-08-01 16:00:50|16437.63|16357.63|16437.03|16357.03|16438.31|16358.31|16435.88|16355.88|10
1722528060000|2024-08-01 16:01:00|16436.74|16356.74|16438.49|16358.49|16440.19|16360.19|16436.41|16356.41|10
1722528070000|2024-08-01 16:01:10|16439.99|16359.99|16441.09|16361.09|16442.1|16362.1|16439.99|16359.99|10
1722528080000|2024-08-01 16:01:20|16439.68|16359.68|16443.04|16363.04|16443.15|16363.15|16439.68|16359.68|10
1722528090000|2024-08-01 16:01:30|16444.31|16364.31|16443|16363|16445.1|16365.1|16443|16363|10
1722528100000|2024-08-01 16:01:40|16443.24|16363.24|16438.74|16358.74|16443.24|16363.24|16438.74|16358.74|10
1722528110000|2024-08-01 16:01:50|16437.19|16357.19|16427.86|16347.86|16437.67|16357.67|16427.86|16347.86|10
1722528120000|2024-08-01 16:02:00|16426.77|16346.77|16417.72|16337.72|16426.77|16346.77|16417.72|16337.72|10
1722528130000|2024-08-01 16:02:10|16416.67|16336.67|16408.18|16328.18|16416.67|16336.67|16407.62|16327.62|10
1722528140000|2024-08-01 16:02:20|16406.45|16326.45|16403.49|16323.49|16406.45|16326.45|16403.01|16323.01|10
1722528150000|2024-08-01 16:02:30|16404.6|16324.6|16399.1|16319.1|16405.67|16325.67|16399.1|16319.1|10
1722528160000|2024-08-01 16:02:40|16398.02|16318.02|16395.84|16315.84|16398.69|16318.69|16395.84|16315.84|10
1722528170000|2024-08-01 16:02:50|16396.7|16316.7|16394.3|16314.3|16397.25|16317.25|16394.3|16314.3|10
1722528180000|2024-08-01 16:03:00|16394.31|16314.31|16385.32|16305.32|16394.31|16314.31|16385.32|16305.32|10
1722528190000|2024-08-01 16:03:10|16383.4|16303.4|16373.7|16293.7|16383.4|16303.4|16373.46|16293.46|10
1722528200000|2024-08-01 16:03:20|16372.83|16292.83|16365.43|16285.43|16372.83|16292.83|16365.43|16285.43|10
1722528210000|2024-08-01 16:03:30|16365.94|16285.94|16371.89|16291.89|16372.07|16292.07|16365.94|16285.94|10
1722528220000|2024-08-01 16:03:40|16372.42|16292.42|16384.55|16304.55|16384.55|16304.55|16372.42|16292.42|10
1722528230000|2024-08-01 16:03:50|16388.79|16308.79|16393.03|16313.03|16393.23|16313.23|16388.29|16308.29|10
1722528240000|2024-08-01 16:04:00|16395.11|16315.11|16400.2|16320.2|16400.2|16320.2|16393.45|16313.45|10
1722528250000|2024-08-01 16:04:10|16402.11|16322.11|16405.88|16325.88|16407.51|16327.51|16402.11|16322.11|10
1722528260000|2024-08-01 16:04:20|16405.36|16325.36|16408.09|16328.09|16408.09|16328.09|16404.7|16324.7|10
1722528270000|2024-08-01 16:04:30|16408.1|16328.1|16403.24|16323.24|16408.1|16328.1|16403.24|16323.24|10
1722528280000|2024-08-01 16:04:40|16403.06|16323.06|16401.24|16321.24|16403.7|16323.7|16399.41|16319.41|10
1722528290000|2024-08-01 16:04:50|16400.48|16320.48|16407.75|16327.75|16407.75|16327.75|16400.48|16320.48|10
1722528300000|2024-08-01 16:05:00|16407.89|16327.89|16402.17|16322.17|16408.68|16328.68|16402.17|16322.17|10
1722528310000|2024-08-01 16:05:10|16400.99|16320.99|16395.42|16315.42|16400.99|16320.99|16395.42|16315.42|10
1722528320000|2024-08-01 16:05:20|16394.43|16314.43|16395.92|16315.92|16396.54|16316.54|16393.8|16313.8|10
1722528330000|2024-08-01 16:05:30|16397.01|16317.01|16403.43|16323.43|16403.87|16323.87|16397.01|16317.01|10
1722528340000|2024-08-01 16:05:40|16403.54|16323.54|16403.42|16323.42|16404.05|16324.05|16402.71|16322.71|10
1722528350000|2024-08-01 16:05:50|16403.48|16323.48|16399.03|16319.03|16403.73|16323.73|16399.03|16319.03|10
1722528360000|2024-08-01 16:06:00|16399.12|16319.12|16404.05|16324.05|16404.05|16324.05|16398.61|16318.61|10
1722528370000|2024-08-01 16:06:10|16403.81|16323.81|16417.7|16337.7|16417.7|16337.7|16403.81|16323.81|10
1722528380000|2024-08-01 16:06:20|16419.27|16339.27|16426.38|16346.38|16427.01|16347.01|16419.27|16339.27|10
1722528390000|2024-08-01 16:06:30|16426.93|16346.93|16430.13|16350.13|16430.13|16350.13|16426.69|16346.69|9
1722528400000|2024-08-01 16:06:40|16429.96|16349.96|16441.98|16361.98|16441.98|16361.98|16429.96|16349.96|10
1722528410000|2024-08-01 16:06:50|16444.06|16364.06|16455.97|16375.97|16456.4|16376.4|16444.06|16364.06|10
1722528420000|2024-08-01 16:07:00|16454.47|16374.47|16454.71|16374.71|16455.69|16375.69|16453.76|16373.76|10
1722528430000|2024-08-01 16:07:10|16454.76|16374.76|16454.51|16374.51|16455.86|16375.86|16453.3|16373.3|10
1722528440000|2024-08-01 16:07:20|16454.84|16374.84|16457.43|16377.43|16457.69|16377.69|16454.84|16374.84|10
1722528450000|2024-08-01 16:07:30|16458.15|16378.15|16464.06|16384.06|16464.06|16384.06|16458.15|16378.15|10
1722528460000|2024-08-01 16:07:40|16464.96|16384.96|16466.65|16386.65|16466.7|16386.7|16464.96|16384.96|10
1722528470000|2024-08-01 16:07:50|16467.11|16387.11|16466.28|16386.28|16467.7|16387.7|16466.28|16386.28|10
1722528480000|2024-08-01 16:08:00|16466.17|16386.17|16465.83|16385.83|16466.31|16386.31|16465.3|16385.3|10
1722528490000|2024-08-01 16:08:10|16465.35|16385.35|16464.39|16384.39|16465.61|16385.61|16464.39|16384.39|10
1722528500000|2024-08-01 16:08:20|16463.92|16383.92|16463.33|16383.33|16464.14|16384.14|16463.18|16383.18|10
1722528510000|2024-08-01 16:08:30|16464.35|16384.35|16464.7|16384.7|16464.7|16384.7|16463.73|16383.73|9
1722528520000|2024-08-01 16:08:40|16464.3|16384.3|16463.1|16383.1|16465.04|16385.04|16462.73|16382.73|10
1722528530000|2024-08-01 16:08:50|16463.34|16383.34|16463.19|16383.19|16464.15|16384.15|16463.1|16383.1|10
1722528540000|2024-08-01 16:09:00|16463.52|16383.52|16460.25|16380.25|16463.52|16383.52|16459.26|16379.26|10
1722528550000|2024-08-01 16:09:10|16460.05|16380.05|16457.44|16377.44|16460.23|16380.23|16457.44|16377.44|10
1722528560000|2024-08-01 16:09:20|16457.04|16377.04|16460.16|16380.16|16460.46|16380.46|16455.15|16375.15|10
1722528570000|2024-08-01 16:09:30|16461.38|16381.38|16461.36|16381.36|16462.09|16382.09|16460.9|16380.9|10
1722528580000|2024-08-01 16:09:40|16461.61|16381.61|16460.14|16380.14|16461.71|16381.71|16460.07|16380.07|10
1722528590000|2024-08-01 16:09:50|16459.71|16379.71|16453.48|16373.48|16459.71|16379.71|16452.39|16372.39|10
1722528600000|2024-08-01 16:10:00|16452.96|16372.96|16449.36|16369.36|16453.24|16373.24|16449.11|16369.11|10
1722528610000|2024-08-01 16:10:10|16448.85|16368.85|16442.01|16362.01|16448.85|16368.85|16442.01|16362.01|9
1722528620000|2024-08-01 16:10:20|16441.38|16361.38|16440.98|16360.98|16441.38|16361.38|16438.12|16358.12|10
1722528630000|2024-08-01 16:10:30|16440.18|16360.18|16439.34|16359.34|16440.18|16360.18|16438.44|16358.44|10
1722528640000|2024-08-01 16:10:40|16441.06|16361.06|16443.25|16363.25|16443.25|16363.25|16441.06|16361.06|10
1722528650000|2024-08-01 16:10:50|16443.85|16363.85|16448.22|16368.22|16448.22|16368.22|16443.85|16363.85|10
1722528660000|2024-08-01 16:11:00|16449.12|16369.12|16442.48|16362.48|16449.12|16369.12|16442.48|16362.48|10
1722528670000|2024-08-01 16:11:10|16442.07|16362.07|16444.38|16364.38|16444.38|16364.38|16441.51|16361.51|9
1722528680000|2024-08-01 16:11:20|16444.55|16364.55|16446.85|16366.85|16446.85|16366.85|16443.85|16363.85|9
1722528690000|2024-08-01 16:11:30|16446.99|16366.99|16441.55|16361.55|16447.39|16367.39|16440.81|16360.81|10
1722528700000|2024-08-01 16:11:40|16441.35|16361.35|16441.35|16361.35|16443.91|16363.91|16440.85|16360.85|10
1722528710000|2024-08-01 16:11:50|16441.87|16361.87|16445.63|16365.63|16445.63|16365.63|16441.87|16361.87|10
1722528720000|2024-08-01 16:12:00|16446.61|16366.61|16447.66|16367.66|16449.25|16369.25|16446.61|16366.61|10
1722528730000|2024-08-01 16:12:10|16448.29|16368.29|16450.24|16370.24|16450.44|16370.44|16448.29|16368.29|10
1722528740000|2024-08-01 16:12:20|16450.43|16370.43|16449.71|16369.71|16450.59|16370.59|16449.38|16369.38|10
1722528750000|2024-08-01 16:12:30|16450.32|16370.32|16454.78|16374.78|16454.78|16374.78|16450.32|16370.32|10
1722528760000|2024-08-01 16:12:40|16454.97|16374.97|16456.38|16376.38|16456.38|16376.38|16454.21|16374.21|10
1722528770000|2024-08-01 16:12:50|16456.75|16376.75|16461.13|16381.13|16461.2|16381.2|16456.75|16376.75|10
1722528780000|2024-08-01 16:13:00|16460.23|16380.23|16464.64|16384.64|16464.65|16384.65|16459.64|16379.64|10
1722528790000|2024-08-01 16:13:10|16464.54|16384.54|16465.16|16385.16|16466.58|16386.58|16464.54|16384.54|10
1722528800000|2024-08-01 16:13:20|16465.2|16385.2|16464.52|16384.52|16466.05|16386.05|16464.05|16384.05|10
1722528810000|2024-08-01 16:13:30|16464.04|16384.04|16464.91|16384.91|16465.5|16385.5|16464.04|16384.04|10
1722528820000|2024-08-01 16:13:40|16464.42|16384.42|16465.92|16385.92|16466.07|16386.07|16464.12|16384.12|10
1722528830000|2024-08-01 16:13:50|16465.04|16385.04|16464.95|16384.95|16465.37|16385.37|16464.82|16384.82|9
1722528840000|2024-08-01 16:14:00|16465.1|16385.1|16465.71|16385.71|16465.71|16385.71|16464.94|16384.94|10
1722528850000|2024-08-01 16:14:10|16466.1|16386.1|16466.94|16386.94|16467.11|16387.11|16465.92|16385.92|10
1722528860000|2024-08-01 16:14:20|16466.67|16386.67|16465.65|16385.65|16467.9|16387.9|16465.65|16385.65|10
1722528870000|2024-08-01 16:14:30|16465.25|16385.25|16461.77|16381.77|16465.25|16385.25|16461.77|16381.77|10
1722528880000|2024-08-01 16:14:40|16461.34|16381.34|16456.05|16376.05|16461.34|16381.34|16456.05|16376.05|9
1722528890000|2024-08-01 16:14:50|16455.63|16375.63|16452.08|16372.08|16455.63|16375.63|16451.37|16371.37|10
1722528900000|2024-08-01 16:15:00|16451.92|16371.92|16457|16377|16457|16377|16451.92|16371.92|10
1722528910000|2024-08-01 16:15:10|16456.82|16376.82|16447.67|16367.67|16456.82|16376.82|16447.67|16367.67|10
1722528920000|2024-08-01 16:15:20|16446.69|16366.69|16439.13|16359.13|16446.69|16366.69|16438.76|16358.76|10
1722528930000|2024-08-01 16:15:30|16439.7|16359.7|16443.87|16363.87|16443.87|16363.87|16439.7|16359.7|10
1722528940000|2024-08-01 16:15:40|16443.9|16363.9|16448.63|16368.63|16448.63|16368.63|16443.62|16363.62|10
1722528950000|2024-08-01 16:15:50|16449.56|16369.56|16456.72|16376.72|16456.72|16376.72|16449.56|16369.56|10
1722528960000|2024-08-01 16:16:00|16456.58|16376.58|16455.01|16375.01|16459.08|16379.08|16455.01|16375.01|10
1722528970000|2024-08-01 16:16:10|16455.63|16375.63|16455.8|16375.8|16457.05|16377.05|16455.63|16375.63|10
1722528980000|2024-08-01 16:16:20|16455.94|16375.94|16457.07|16377.07|16457.54|16377.54|16455.94|16375.94|10
1722528990000|2024-08-01 16:16:30|16457.33|16377.33|16462.99|16382.99|16462.99|16382.99|16457.33|16377.33|10
1722529000000|2024-08-01 16:16:40|16464.01|16384.01|16459.61|16379.61|16464.65|16384.65|16459.61|16379.61|10
1722529010000|2024-08-01 16:16:50|16459.39|16379.39|16447.46|16367.46|16459.39|16379.39|16447.46|16367.46|10
1722529020000|2024-08-01 16:17:00|16447.49|16367.49|16447.65|16367.65|16447.66|16367.66|16444.93|16364.93|10
1722529030000|2024-08-01 16:17:10|16447.51|16367.51|16449.25|16369.25|16450.42|16370.42|16447.51|16367.51|10
1722529040000|2024-08-01 16:17:20|16448.68|16368.68|16444.92|16364.92|16448.68|16368.68|16444.92|16364.92|10
1722529050000|2024-08-01 16:17:30|16444.61|16364.61|16444.95|16364.95|16446.44|16366.44|16444.15|16364.15|10
1722529060000|2024-08-01 16:17:40|16443.93|16363.93|16435.17|16355.17|16443.93|16363.93|16434.17|16354.17|10
1722529070000|2024-08-01 16:17:50|16432.94|16352.94|16431.28|16351.28|16433.39|16353.39|16431.28|16351.28|10
1722529080000|2024-08-01 16:18:00|16430.83|16350.83|16435.79|16355.79|16435.79|16355.79|16429.3|16349.3|10
1722529090000|2024-08-01 16:18:10|16435.1|16355.1|16447.85|16367.85|16447.85|16367.85|16435|16355|10
1722529100000|2024-08-01 16:18:20|16448.6|16368.6|16453.22|16373.22|16453.22|16373.22|16448.6|16368.6|10
1722529110000|2024-08-01 16:18:30|16453.82|16373.82|16453.71|16373.71|16454.58|16374.58|16452.39|16372.39|10
1722529120000|2024-08-01 16:18:40|16453.48|16373.48|16463.17|16383.17|16463.17|16383.17|16453.48|16373.48|10
1722529130000|2024-08-01 16:18:50|16463.03|16383.03|16462.57|16382.57|16463.03|16383.03|16461.73|16381.73|10
1722529140000|2024-08-01 16:19:00|16462.15|16382.15|16457.98|16377.98|16462.15|16382.15|16457.98|16377.98|10
1722529150000|2024-08-01 16:19:10|16457.92|16377.92|16451.87|16371.87|16457.92|16377.92|16451.87|16371.87|10
1722529160000|2024-08-01 16:19:20|16452.33|16372.33|16453.43|16373.43|16453.43|16373.43|16451.67|16371.67|10
1722529170000|2024-08-01 16:19:30|16453.85|16373.85|16452.25|16372.25|16454.49|16374.49|16452.25|16372.25|10
1722529180000|2024-08-01 16:19:40|16452.82|16372.82|16445.52|16365.52|16452.82|16372.82|16445.52|16365.52|10
1722529190000|2024-08-01 16:19:50|16445.17|16365.17|16436.96|16356.96|16445.17|16365.17|16436.15|16356.15|9
1722529200000|2024-08-01 16:20:00|16436.95|16356.95|16436.69|16356.69|16438.17|16358.17|16436.69|16356.69|10
1722529210000|2024-08-01 16:20:10|16436.51|16356.51|16433.81|16353.81|16436.91|16356.91|16433.07|16353.07|10
1722529220000|2024-08-01 16:20:20|16433.85|16353.85|16423.3|16343.3|16433.85|16353.85|16423.3|16343.3|10
1722529230000|2024-08-01 16:20:30|16422.93|16342.93|16422.41|16342.41|16422.93|16342.93|16421.5|16341.5|10
1722529240000|2024-08-01 16:20:40|16421.91|16341.91|16424.05|16344.05|16424.05|16344.05|16421.16|16341.16|10
1722529250000|2024-08-01 16:20:50|16423.65|16343.65|16427.32|16347.32|16427.32|16347.32|16423.65|16343.65|10
1722529260000|2024-08-01 16:21:00|16426.38|16346.38|16433.71|16353.71|16433.71|16353.71|16426.19|16346.19|10
1722529270000|2024-08-01 16:21:10|16433.46|16353.46|16435.3|16355.3|16437.58|16357.58|16433.46|16353.46|10
1722529280000|2024-08-01 16:21:20|16435.57|16355.57|16439.72|16359.72|16439.72|16359.72|16435.57|16355.57|10
1722529290000|2024-08-01 16:21:30|16441.04|16361.04|16443.73|16363.73|16443.73|16363.73|16441.04|16361.04|10
1722529300000|2024-08-01 16:21:40|16443.64|16363.64|16448.08|16368.08|16448.33|16368.33|16443.64|16363.64|10
1722529310000|2024-08-01 16:21:50|16448.21|16368.21|16442.46|16362.46|16448.21|16368.21|16442.46|16362.46|10
1722529320000|2024-08-01 16:22:00|16443.02|16363.02|16440.57|16360.57|16443.89|16363.89|16440.1|16360.1|10
1722529330000|2024-08-01 16:22:10|16440.16|16360.16|16431.43|16351.43|16440.3|16360.3|16431.43|16351.43|10
1722529340000|2024-08-01 16:22:20|16431.95|16351.95|16433.87|16353.87|16433.87|16353.87|16431.87|16351.87|9
1722529350000|2024-08-01 16:22:30|16434.65|16354.65|16435.78|16355.78|16436.44|16356.44|16434.65|16354.65|10
1722529360000|2024-08-01 16:22:40|16436.31|16356.31|16436.02|16356.02|16436.47|16356.47|16435.78|16355.78|10
1722529370000|2024-08-01 16:22:50|16435.88|16355.88|16432.36|16352.36|16435.88|16355.88|16432.36|16352.36|10
1722529380000|2024-08-01 16:23:00|16431.63|16351.63|16433.41|16353.41|16433.53|16353.53|16431.04|16351.04|9
1722529390000|2024-08-01 16:23:10|16433.43|16353.43|16435.07|16355.07|16435.07|16355.07|16432.08|16352.08|10
1722529400000|2024-08-01 16:23:20|16436.18|16356.18|16439.49|16359.49|16439.49|16359.49|16436.18|16356.18|10
1722529410000|2024-08-01 16:23:30|16439.02|16359.02|16445.12|16365.12|16445.12|16365.12|16438.71|16358.71|10
1722529420000|2024-08-01 16:23:40|16445.47|16365.47|16451.99|16371.99|16452.84|16372.84|16445.47|16365.47|10
1722529430000|2024-08-01 16:23:50|16451.49|16371.49|16443.77|16363.77|16451.49|16371.49|16443.34|16363.34|10
1722529440000|2024-08-01 16:24:00|16444.04|16364.04|16438.25|16358.25|16444.77|16364.77|16438.25|16358.25|10
1722529450000|2024-08-01 16:24:10|16437.28|16357.28|16436.75|16356.75|16438.46|16358.46|16436.75|16356.75|10
1722529460000|2024-08-01 16:24:20|16435.36|16355.36|16429.84|16349.84|16436.47|16356.47|16429.84|16349.84|10
1722529470000|2024-08-01 16:24:30|16429.54|16349.54|16425.73|16345.73|16429.54|16349.54|16425.73|16345.73|9
1722529480000|2024-08-01 16:24:40|16425.06|16345.06|16423.68|16343.68|16425.06|16345.06|16419.63|16339.63|10
1722529490000|2024-08-01 16:24:50|16423.54|16343.54|16423.07|16343.07|16423.99|16343.99|16423.07|16343.07|10
1722529500000|2024-08-01 16:25:00|16423.1|16343.1|16420.07|16340.07|16423.93|16343.93|16419.84|16339.84|10
1722529510000|2024-08-01 16:25:10|16419.2|16339.2|16417.05|16337.05|16419.2|16339.2|16416.3|16336.3|10
1722529520000|2024-08-01 16:25:20|16418.38|16338.38|16422.43|16342.43|16422.43|16342.43|16418.29|16338.29|10
1722529530000|2024-08-01 16:25:30|16422.5|16342.5|16422.48|16342.48|16422.55|16342.55|16420.64|16340.64|9
1722529540000|2024-08-01 16:25:40|16423.16|16343.16|16432.31|16352.31|16432.31|16352.31|16423.16|16343.16|10
1722529550000|2024-08-01 16:25:50|16431.3|16351.3|16431.89|16351.89|16432.52|16352.52|16430.97|16350.97|9
1722529560000|2024-08-01 16:26:00|16432.33|16352.33|16432.07|16352.07|16433.74|16353.74|16431.73|16351.73|10
1722529570000|2024-08-01 16:26:10|16432.11|16352.11|16434.57|16354.57|16434.57|16354.57|16431.49|16351.49|10
1722529580000|2024-08-01 16:26:20|16434.88|16354.88|16438.33|16358.33|16439.65|16359.65|16434.88|16354.88|10
1722529590000|2024-08-01 16:26:30|16437.27|16357.27|16438.07|16358.07|16438.37|16358.37|16437.27|16357.27|10
1722529600000|2024-08-01 16:26:40|16437.38|16357.38|16433.94|16353.94|16437.38|16357.38|16433.94|16353.94|9
1722529610000|2024-08-01 16:26:50|16433.78|16353.78|16427.09|16347.09|16433.78|16353.78|16427.09|16347.09|10
1722529620000|2024-08-01 16:27:00|16426.31|16346.31|16420|16340|16426.37|16346.37|16420|16340|10
1722529630000|2024-08-01 16:27:10|16419.9|16339.9|16395.43|16315.43|16420.01|16340.01|16395.43|16315.43|10
1722529640000|2024-08-01 16:27:20|16391.56|16311.56|16380.21|16300.21|16391.56|16311.56|16380.19|16300.19|10
1722529650000|2024-08-01 16:27:30|16379.51|16299.51|16375.29|16295.29|16379.51|16299.51|16375.29|16295.29|10
1722529660000|2024-08-01 16:27:40|16375.43|16295.43|16355.64|16275.64|16375.43|16295.43|16355.55|16275.55|10
1722529670000|2024-08-01 16:27:50|16354.13|16274.13|16353.54|16273.54|16354.9|16274.9|16353.37|16273.37|10
1722529680000|2024-08-01 16:28:00|16353.5|16273.5|16357.36|16277.36|16357.36|16277.36|16353.2|16273.2|10
1722529690000|2024-08-01 16:28:10|16357.63|16277.63|16364.5|16284.5|16364.5|16284.5|16357.63|16277.63|10
1722529700000|2024-08-01 16:28:20|16364.94|16284.94|16369.57|16289.57|16370.35|16290.35|16364.94|16284.94|10
1722529710000|2024-08-01 16:28:30|16369.45|16289.45|16377.28|16297.28|16378.39|16298.39|16368.89|16288.89|10
1722529720000|2024-08-01 16:28:40|16377.41|16297.41|16373.37|16293.37|16377.41|16297.41|16373.37|16293.37|10
1722529730000|2024-08-01 16:28:50|16373.23|16293.23|16370.91|16290.91|16373.23|16293.23|16369.77|16289.77|10
1722529740000|2024-08-01 16:29:00|16371.27|16291.27|16379.75|16299.75|16379.75|16299.75|16371.27|16291.27|10
1722529750000|2024-08-01 16:29:10|16380.59|16300.59|16382.25|16302.25|16382.25|16302.25|16380|16300|10
1722529760000|2024-08-01 16:29:20|16382.08|16302.08|16375.16|16295.16|16382.08|16302.08|16375.03|16295.03|10
1722529770000|2024-08-01 16:29:30|16375.28|16295.28|16370.43|16290.43|16375.28|16295.28|16370.43|16290.43|10
1722529780000|2024-08-01 16:29:40|16370.62|16290.62|16369.75|16289.75|16371.11|16291.11|16369.75|16289.75|9
1722529790000|2024-08-01 16:29:50|16369.18|16289.18|16372.32|16292.32|16372.74|16292.74|16369.18|16289.18|10
1722529800000|2024-08-01 16:30:00|16371.97|16291.97|16372.16|16292.16|16374.31|16294.31|16371.97|16291.97|10
1722529810000|2024-08-01 16:30:10|16371.95|16291.95|16369.79|16289.79|16375|16295|16369.79|16289.79|10
1722529820000|2024-08-01 16:30:20|16369.57|16289.57|16367.38|16287.38|16369.57|16289.57|16365.2|16285.2|10
1722529830000|2024-08-01 16:30:30|16367.59|16287.59|16367.33|16287.33|16367.59|16287.59|16365.36|16285.36|10
1722529840000|2024-08-01 16:30:40|16367.25|16287.25|16369.5|16289.5|16369.54|16289.54|16366.64|16286.64|10
1722529850000|2024-08-01 16:30:50|16369.93|16289.93|16370.48|16290.48|16370.48|16290.48|16367.25|16287.25|10
1722529860000|2024-08-01 16:31:00|16371.27|16291.27|16380.4|16300.4|16380.4|16300.4|16371.27|16291.27|10
1722529870000|2024-08-01 16:31:10|16381.7|16301.7|16385.39|16305.39|16385.39|16305.39|16381.7|16301.7|10
1722529880000|2024-08-01 16:31:20|16384.75|16304.75|16388.79|16308.79|16389.87|16309.87|16384.75|16304.75|10
1722529890000|2024-08-01 16:31:30|16389.92|16309.92|16394.25|16314.25|16394.25|16314.25|16389.92|16309.92|10
1722529900000|2024-08-01 16:31:40|16393.66|16313.66|16382.79|16302.79|16393.66|16313.66|16382.79|16302.79|10
1722529910000|2024-08-01 16:31:50|16383.07|16303.07|16382.2|16302.2|16383.07|16303.07|16379.99|16299.99|10
1722529920000|2024-08-01 16:32:00|16383.3|16303.3|16380.96|16300.96|16385|16305|16380.96|16300.96|10
1722529930000|2024-08-01 16:32:10|16379.75|16299.75|16376.21|16296.21|16379.75|16299.75|16376.21|16296.21|10
1722529940000|2024-08-01 16:32:20|16375.74|16295.74|16377.09|16297.09|16377.36|16297.36|16374.6|16294.6|10
1722529950000|2024-08-01 16:32:30|16377.02|16297.02|16378.21|16298.21|16378.45|16298.45|16375.78|16295.78|10
1722529960000|2024-08-01 16:32:40|16378.39|16298.39|16376.88|16296.88|16378.39|16298.39|16376.61|16296.61|10
1722529970000|2024-08-01 16:32:50|16377.1|16297.1|16371.09|16291.09|16377.1|16297.1|16371.09|16291.09|9
1722529980000|2024-08-01 16:33:00|16371.79|16291.79|16374.14|16294.14|16374.31|16294.31|16371.72|16291.72|10
1722529990000|2024-08-01 16:33:10|16374.16|16294.16|16379.02|16299.02|16379.02|16299.02|16373.89|16293.89|10
1722530000000|2024-08-01 16:33:20|16379.63|16299.63|16384.88|16304.88|16384.88|16304.88|16379.63|16299.63|10
1722530010000|2024-08-01 16:33:30|16385.14|16305.14|16385.69|16305.69|16386.38|16306.38|16385.14|16305.14|10
1722530020000|2024-08-01 16:33:40|16386.66|16306.66|16377.55|16297.55|16386.66|16306.66|16377.55|16297.55|10
1722530030000|2024-08-01 16:33:50|16376.18|16296.18|16364.25|16284.25|16376.18|16296.18|16364.25|16284.25|10
1722530040000|2024-08-01 16:34:00|16363.88|16283.88|16357.22|16277.22|16364.57|16284.57|16357.22|16277.22|10
1722530050000|2024-08-01 16:34:10|16355.58|16275.58|16343.32|16263.32|16355.58|16275.58|16342.7|16262.7|10
1722530060000|2024-08-01 16:34:20|16342.89|16262.89|16341.23|16261.23|16342.89|16262.89|16339.63|16259.63|10
1722530070000|2024-08-01 16:34:30|16342.71|16262.71|16353.85|16273.85|16354.4|16274.4|16342.71|16262.71|10
1722530080000|2024-08-01 16:34:40|16354.86|16274.86|16356.87|16276.87|16357.54|16277.54|16354.86|16274.86|10
1722530090000|2024-08-01 16:34:50|16356.1|16276.1|16355.39|16275.39|16356.48|16276.48|16354.56|16274.56|10
1722530100000|2024-08-01 16:35:00|16354.06|16274.06|16360.89|16280.89|16360.89|16280.89|16354.06|16274.06|10
1722530110000|2024-08-01 16:35:10|16361.67|16281.67|16366.83|16286.83|16366.83|16286.83|16360.52|16280.52|10
1722530120000|2024-08-01 16:35:20|16366.72|16286.72|16372.45|16292.45|16372.45|16292.45|16366.72|16286.72|10
1722530130000|2024-08-01 16:35:30|16372.54|16292.54|16373.23|16293.23|16373.5|16293.5|16371.22|16291.22|9
1722530140000|2024-08-01 16:35:40|16373.5|16293.5|16371.87|16291.87|16373.5|16293.5|16369.65|16289.65|10
1722530150000|2024-08-01 16:35:50|16371.91|16291.91|16370.95|16290.95|16371.91|16291.91|16369.56|16289.56|9
1722530160000|2024-08-01 16:36:00|16371.07|16291.07|16372.2|16292.2|16372.2|16292.2|16370.32|16290.32|10
1722530170000|2024-08-01 16:36:10|16372.96|16292.96|16382.34|16302.34|16382.34|16302.34|16372.96|16292.96|9
1722530180000|2024-08-01 16:36:20|16382.82|16302.82|16379.64|16299.64|16384.84|16304.84|16378.94|16298.94|10
1722530190000|2024-08-01 16:36:30|16379.45|16299.45|16383.19|16303.19|16383.19|16303.19|16378.81|16298.81|10
1722530200000|2024-08-01 16:36:40|16383.49|16303.49|16382.54|16302.54|16383.49|16303.49|16382.07|16302.07|10
1722530210000|2024-08-01 16:36:50|16382.45|16302.45|16382.2|16302.2|16382.56|16302.56|16381.97|16301.97|10
1722530220000|2024-08-01 16:37:00|16383.25|16303.25|16381.38|16301.38|16383.25|16303.25|16379.52|16299.52|10
1722530230000|2024-08-01 16:37:10|16380.44|16300.44|16377.67|16297.67|16380.44|16300.44|16377.67|16297.67|10
1722530240000|2024-08-01 16:37:20|16377.85|16297.85|16372|16292|16377.85|16297.85|16372|16292|10
1722530250000|2024-08-01 16:37:30|16371.15|16291.15|16371.19|16291.19|16371.76|16291.76|16370.59|16290.59|10
1722530260000|2024-08-01 16:37:40|16371.01|16291.01|16373.19|16293.19|16373.19|16293.19|16371.01|16291.01|10
1722530270000|2024-08-01 16:37:50|16373.44|16293.44|16371.34|16291.34|16373.44|16293.44|16371.34|16291.34|10
1722530280000|2024-08-01 16:38:00|16371.28|16291.28|16367.99|16287.99|16371.28|16291.28|16367.99|16287.99|10
1722530290000|2024-08-01 16:38:10|16367.16|16287.16|16364.05|16284.05|16367.16|16287.16|16363.97|16283.97|10
1722530300000|2024-08-01 16:38:20|16364.2|16284.2|16363.85|16283.85|16367.13|16287.13|16363.85|16283.85|10
1722530310000|2024-08-01 16:38:30|16363.77|16283.77|16366.52|16286.52|16366.52|16286.52|16363.77|16283.77|10
1722530320000|2024-08-01 16:38:40|16368.01|16288.01|16373.23|16293.23|16373.23|16293.23|16368.01|16288.01|10
1722530330000|2024-08-01 16:38:50|16372.91|16292.91|16374.9|16294.9|16374.9|16294.9|16372.2|16292.2|10
1722530340000|2024-08-01 16:39:00|16376.18|16296.18|16378.71|16298.71|16378.71|16298.71|16375.39|16295.39|10
1722530350000|2024-08-01 16:39:10|16379.07|16299.07|16376.64|16296.64|16379.12|16299.12|16376.64|16296.64|10
1722530360000|2024-08-01 16:39:20|16375.74|16295.74|16370.35|16290.35|16375.74|16295.74|16370.35|16290.35|10
1722530370000|2024-08-01 16:39:30|16368.97|16288.97|16365.93|16285.93|16368.97|16288.97|16365.85|16285.85|10
1722530380000|2024-08-01 16:39:40|16365.7|16285.7|16367.16|16287.16|16367.16|16287.16|16365.7|16285.7|10
1722530390000|2024-08-01 16:39:50|16367.41|16287.41|16368.52|16288.52|16368.68|16288.68|16367.41|16287.41|10
1722530400000|2024-08-01 16:40:00|16367.82|16287.82|16365.01|16285.01|16367.82|16287.82|16364.41|16284.41|10
1722530410000|2024-08-01 16:40:10|16365.35|16285.35|16363.36|16283.36|16365.35|16285.35|16363.03|16283.03|10
1722530420000|2024-08-01 16:40:20|16364.07|16284.07|16375.38|16295.38|16375.38|16295.38|16364.07|16284.07|10
1722530430000|2024-08-01 16:40:30|16375.94|16295.94|16377.08|16297.08|16377.93|16297.93|16375.3|16295.3|10
1722530440000|2024-08-01 16:40:40|16376.91|16296.91|16377.93|16297.93|16378.9|16298.9|16376.91|16296.91|10
1722530450000|2024-08-01 16:40:50|16377.79|16297.79|16374.75|16294.75|16377.79|16297.79|16374.65|16294.65|10
1722530460000|2024-08-01 16:41:00|16374.56|16294.56|16368.31|16288.31|16375.1|16295.1|16368.2|16288.2|9
1722530470000|2024-08-01 16:41:10|16367.8|16287.8|16359.6|16279.6|16367.8|16287.8|16359.6|16279.6|10
1722530480000|2024-08-01 16:41:20|16359.51|16279.51|16359.02|16279.02|16359.51|16279.51|16356.38|16276.38|10
1722530490000|2024-08-01 16:41:30|16358.52|16278.52|16358.87|16278.87|16359.39|16279.39|16356.42|16276.42|10
1722530500000|2024-08-01 16:41:40|16359.78|16279.78|16363.28|16283.28|16363.28|16283.28|16359.78|16279.78|10
1722530510000|2024-08-01 16:41:50|16364.37|16284.37|16365.71|16285.71|16365.71|16285.71|16363.7|16283.7|10
1722530520000|2024-08-01 16:42:00|16366.45|16286.45|16366.19|16286.19|16367.19|16287.19|16366.19|16286.19|10
1722530530000|2024-08-01 16:42:10|16366.16|16286.16|16368.32|16288.32|16368.93|16288.93|16366.16|16286.16|10
1722530540000|2024-08-01 16:42:20|16368.09|16288.09|16367.39|16287.39|16369.13|16289.13|16367.09|16287.09|10
1722530550000|2024-08-01 16:42:30|16367|16287|16363.46|16283.46|16367|16287|16363.27|16283.27|9
1722530560000|2024-08-01 16:42:40|16362.14|16282.14|16361.53|16281.53|16362.17|16282.17|16359.73|16279.73|10
1722530570000|2024-08-01 16:42:50|16362.18|16282.18|16367.66|16287.66|16367.66|16287.66|16361.85|16281.85|10
1722530580000|2024-08-01 16:43:00|16367.67|16287.67|16370.81|16290.81|16370.81|16290.81|16367.43|16287.43|10
1722530590000|2024-08-01 16:43:10|16371.81|16291.81|16372|16292|16373.8|16293.8|16371.81|16291.81|10
1722530600000|2024-08-01 16:43:20|16371.49|16291.49|16371.9|16291.9|16372.13|16292.13|16369.98|16289.98|10
1722530610000|2024-08-01 16:43:30|16370.85|16290.85|16371.29|16291.29|16371.93|16291.93|16370.85|16290.85|10
1722530620000|2024-08-01 16:43:40|16371.01|16291.01|16373.99|16293.99|16373.99|16293.99|16370.21|16290.21|10
1722530630000|2024-08-01 16:43:50|16374.09|16294.09|16374.13|16294.13|16374.21|16294.21|16373.49|16293.49|8
1722530640000|2024-08-01 16:44:00|16374.83|16294.83|16378.39|16298.39|16378.39|16298.39|16374.83|16294.83|10
1722530650000|2024-08-01 16:44:10|16378.85|16298.85|16377.67|16297.67|16378.85|16298.85|16377.66|16297.66|10
1722530660000|2024-08-01 16:44:20|16377.56|16297.56|16379.31|16299.31|16379.31|16299.31|16377.2|16297.2|10
1722530670000|2024-08-01 16:44:30|16379.28|16299.28|16378.01|16298.01|16379.28|16299.28|16378.01|16298.01|10
1722530680000|2024-08-01 16:44:40|16377.81|16297.81|16378.54|16298.54|16379.05|16299.05|16377.76|16297.76|10
1722530690000|2024-08-01 16:44:50|16379.33|16299.33|16382.81|16302.81|16382.81|16302.81|16379.33|16299.33|10
1722530700000|2024-08-01 16:45:00|16382.7|16302.7|16375.34|16295.34|16382.7|16302.7|16375.34|16295.34|10
1722530710000|2024-08-01 16:45:10|16372.24|16292.24|16372.24|16292.24|16374.12|16294.12|16372.24|16292.24|10
1722530720000|2024-08-01 16:45:20|16371.68|16291.68|16371.58|16291.58|16372.86|16292.86|16371.58|16291.58|10
1722530730000|2024-08-01 16:45:30|16370.81|16290.81|16373.41|16293.41|16373.41|16293.41|16370.72|16290.72|10
1722530740000|2024-08-01 16:45:40|16373.6|16293.6|16382.71|16302.71|16382.71|16302.71|16373.6|16293.6|10
1722530750000|2024-08-01 16:45:50|16383.04|16303.04|16382.47|16302.47|16386.66|16306.66|16382.29|16302.29|9
1722530760000|2024-08-01 16:46:00|16384.27|16304.27|16393.12|16313.12|16393.12|16313.12|16384.27|16304.27|9
1722530770000|2024-08-01 16:46:10|16395.51|16315.51|16400.05|16320.05|16400.05|16320.05|16394.68|16314.68|9
1722530780000|2024-08-01 16:46:20|16400.96|16320.96|16394.17|16314.17|16400.96|16320.96|16393.64|16313.64|10
1722530790000|2024-08-01 16:46:30|16394.42|16314.42|16396.98|16316.98|16396.98|16316.98|16394.42|16314.42|10
1722530800000|2024-08-01 16:46:40|16398.23|16318.23|16396.45|16316.45|16398.23|16318.23|16396.07|16316.07|10
1722530810000|2024-08-01 16:46:50|16396.56|16316.56|16401.1|16321.1|16401.1|16321.1|16396.56|16316.56|10
1722530820000|2024-08-01 16:47:00|16401.2|16321.2|16403.35|16323.35|16403.35|16323.35|16401.03|16321.03|10
1722530830000|2024-08-01 16:47:10|16403.51|16323.51|16402.04|16322.04|16403.51|16323.51|16401.82|16321.82|10
1722530840000|2024-08-01 16:47:20|16402.18|16322.18|16405.76|16325.76|16405.76|16325.76|16402.02|16322.02|10
1722530850000|2024-08-01 16:47:30|16406.16|16326.16|16409.61|16329.61|16409.61|16329.61|16405.85|16325.85|10
1722530860000|2024-08-01 16:47:40|16409.81|16329.81|16408.57|16328.57|16409.81|16329.81|16408.57|16328.57|10
1722530870000|2024-08-01 16:47:50|16408.73|16328.73|16405.59|16325.59|16408.73|16328.73|16404.92|16324.92|10
1722530880000|2024-08-01 16:48:00|16405.92|16325.92|16407.16|16327.16|16407.16|16327.16|16405.92|16325.92|10
1722530890000|2024-08-01 16:48:10|16407.33|16327.33|16407.65|16327.65|16409.09|16329.09|16407.33|16327.33|10
1722530900000|2024-08-01 16:48:20|16408.07|16328.07|16411.8|16331.8|16411.8|16331.8|16408.07|16328.07|10
1722530910000|2024-08-01 16:48:30|16412.64|16332.64|16418.4|16338.4|16418.4|16338.4|16412.64|16332.64|10
1722530920000|2024-08-01 16:48:40|16418.51|16338.51|16423.19|16343.19|16423.19|16343.19|16418.38|16338.38|10
1722530930000|2024-08-01 16:48:50|16423.49|16343.49|16423.17|16343.17|16423.65|16343.65|16422.35|16342.35|10
1722530940000|2024-08-01 16:49:00|16423.65|16343.65|16421.84|16341.84|16424.43|16344.43|16421.84|16341.84|10
1722530950000|2024-08-01 16:49:10|16420.77|16340.77|16417.89|16337.89|16420.99|16340.99|16417.73|16337.73|9
1722530960000|2024-08-01 16:49:20|16415.77|16335.77|16414.28|16334.28|16415.77|16335.77|16414.06|16334.06|10
1722530970000|2024-08-01 16:49:30|16413.81|16333.81|16415.35|16335.35|16415.35|16335.35|16413.22|16333.22|10
1722530980000|2024-08-01 16:49:40|16415.48|16335.48|16416.31|16336.31|16416.31|16336.31|16414.86|16334.86|10
1722530990000|2024-08-01 16:49:50|16417.02|16337.02|16418.98|16338.98|16419.09|16339.09|16417.02|16337.02|10
1722531000000|2024-08-01 16:50:00|16418.79|16338.79|16419.32|16339.32|16419.84|16339.84|16417.93|16337.93|10
1722531010000|2024-08-01 16:50:10|16418.96|16338.96|16415.62|16335.62|16419.5|16339.5|16415.62|16335.62|10
1722531020000|2024-08-01 16:50:20|16415.45|16335.45|16414|16334|16416.53|16336.53|16414|16334|10
1722531030000|2024-08-01 16:50:30|16413.71|16333.71|16416.62|16336.62|16416.62|16336.62|16412.62|16332.62|10
1722531040000|2024-08-01 16:50:40|16416.53|16336.53|16416.49|16336.49|16417.37|16337.37|16416.05|16336.05|10
1722531050000|2024-08-01 16:50:50|16416.82|16336.82|16419.44|16339.44|16419.44|16339.44|16416.82|16336.82|9
1722531060000|2024-08-01 16:51:00|16419.47|16339.47|16422.88|16342.88|16422.88|16342.88|16419.47|16339.47|10
1722531070000|2024-08-01 16:51:10|16423.38|16343.38|16423.97|16343.97|16425.42|16345.42|16423.1|16343.1|10
1722531080000|2024-08-01 16:51:20|16423.73|16343.73|16424.46|16344.46|16425.31|16345.31|16423.73|16343.73|10
1722531090000|2024-08-01 16:51:30|16424.39|16344.39|16421.7|16341.7|16424.54|16344.54|16421.7|16341.7|10
1722531100000|2024-08-01 16:51:40|16421.47|16341.47|16419.19|16339.19|16421.47|16341.47|16419.07|16339.07|10
1722531110000|2024-08-01 16:51:50|16419.84|16339.84|16421.08|16341.08|16421.21|16341.21|16418.63|16338.63|10
1722531120000|2024-08-01 16:52:00|16421.09|16341.09|16422.8|16342.8|16422.86|16342.86|16421.09|16341.09|10
1722531130000|2024-08-01 16:52:10|16423.06|16343.06|16423.13|16343.13|16427.52|16347.52|16423.06|16343.06|10
1722531140000|2024-08-01 16:52:20|16422.97|16342.97|16420.95|16340.95|16422.97|16342.97|16420.79|16340.79|10
1722531150000|2024-08-01 16:52:30|16420.86|16340.86|16422.91|16342.91|16423.49|16343.49|16420.86|16340.86|10
1722531160000|2024-08-01 16:52:40|16423.4|16343.4|16421.7|16341.7|16423.75|16343.75|16421.7|16341.7|10
1722531170000|2024-08-01 16:52:50|16420.6|16340.6|16419.93|16339.93|16420.6|16340.6|16419.75|16339.75|10
1722531180000|2024-08-01 16:53:00|16420.58|16340.58|16420.49|16340.49|16421.84|16341.84|16420.31|16340.31|10
1722531190000|2024-08-01 16:53:10|16421.06|16341.06|16425.68|16345.68|16425.68|16345.68|16421.06|16341.06|10
1722531200000|2024-08-01 16:53:20|16425.27|16345.27|16423.41|16343.41|16425.49|16345.49|16423.41|16343.41|10
1722531210000|2024-08-01 16:53:30|16423.59|16343.59|16423.65|16343.65|16424.09|16344.09|16423.59|16343.59|10
1722531220000|2024-08-01 16:53:40|16424.69|16344.69|16429.89|16349.89|16430.14|16350.14|16424.69|16344.69|10
1722531230000|2024-08-01 16:53:50|16429.93|16349.93|16426.87|16346.87|16430.83|16350.83|16426.87|16346.87|10
1722531240000|2024-08-01 16:54:00|16425.95|16345.95|16420.64|16340.64|16425.95|16345.95|16420.39|16340.39|10
1722531250000|2024-08-01 16:54:10|16419.77|16339.77|16416.16|16336.16|16419.77|16339.77|16416.16|16336.16|10
1722531260000|2024-08-01 16:54:20|16415.89|16335.89|16415.49|16335.49|16415.89|16335.89|16413.8|16333.8|10
1722531270000|2024-08-01 16:54:30|16415.18|16335.18|16415.02|16335.02|16415.82|16335.82|16415.02|16335.02|10
1722531280000|2024-08-01 16:54:40|16414.79|16334.79|16415.04|16335.04|16415.23|16335.23|16414.31|16334.31|10
1722531290000|2024-08-01 16:54:50|16414.92|16334.92|16415.34|16335.34|16415.41|16335.41|16414.77|16334.77|10
1722531300000|2024-08-01 16:55:00|16415|16335|16411.89|16331.89|16415|16335|16411.86|16331.86|10
1722531310000|2024-08-01 16:55:10|16411.8|16331.8|16409.68|16329.68|16411.8|16331.8|16409.68|16329.68|10
1722531320000|2024-08-01 16:55:20|16410.13|16330.13|16408.08|16328.08|16410.22|16330.22|16408.08|16328.08|10
1722531330000|2024-08-01 16:55:30|16407.84|16327.84|16406.92|16326.92|16407.84|16327.84|16406.57|16326.57|10
1722531340000|2024-08-01 16:55:40|16407.05|16327.05|16407.17|16327.17|16408.33|16328.33|16406.96|16326.96|9
1722531350000|2024-08-01 16:55:50|16407.16|16327.16|16409.02|16329.02|16409.02|16329.02|16406.6|16326.6|10
1722531360000|2024-08-01 16:56:00|16409.27|16329.27|16412.34|16332.34|16412.34|16332.34|16409.27|16329.27|10
1722531370000|2024-08-01 16:56:10|16413|16333|16413.96|16333.96|16415.66|16335.66|16413|16333|10
1722531380000|2024-08-01 16:56:20|16413.58|16333.58|16415.49|16335.49|16415.49|16335.49|16413.46|16333.46|10
1722531390000|2024-08-01 16:56:30|16415.39|16335.39|16418.68|16338.68|16418.68|16338.68|16415.38|16335.38|10
1722531400000|2024-08-01 16:56:40|16419.07|16339.07|16419.3|16339.3|16419.4|16339.4|16418.14|16338.14|10
1722531410000|2024-08-01 16:56:50|16419.53|16339.53|16421.55|16341.55|16421.55|16341.55|16419.53|16339.53|9
1722531420000|2024-08-01 16:57:00|16421.98|16341.98|16423.8|16343.8|16424.03|16344.03|16421.67|16341.67|10
1722531430000|2024-08-01 16:57:10|16424.65|16344.65|16423.64|16343.64|16425.28|16345.28|16423.59|16343.59|10
1722531440000|2024-08-01 16:57:20|16423.91|16343.91|16426.01|16346.01|16426.46|16346.46|16423.91|16343.91|10
1722531450000|2024-08-01 16:57:30|16426.82|16346.82|16428.32|16348.32|16428.32|16348.32|16426.6|16346.6|10
1722531460000|2024-08-01 16:57:40|16429.32|16349.32|16429.49|16349.49|16430.03|16350.03|16429.29|16349.29|10
1722531470000|2024-08-01 16:57:50|16429.65|16349.65|16431.98|16351.98|16431.98|16351.98|16429.65|16349.65|10
1722531480000|2024-08-01 16:58:00|16431.85|16351.85|16435.27|16355.27|16435.27|16355.27|16431.23|16351.23|10
1722531490000|2024-08-01 16:58:10|16434.43|16354.43|16434.93|16354.93|16435.05|16355.05|16434.14|16354.14|10
1722531500000|2024-08-01 16:58:20|16435.14|16355.14|16431.24|16351.24|16435.14|16355.14|16431.24|16351.24|10
1722531510000|2024-08-01 16:58:30|16430.68|16350.68|16429.12|16349.12|16430.68|16350.68|16429.12|16349.12|9
1722531520000|2024-08-01 16:58:40|16428.75|16348.75|16424.8|16344.8|16428.75|16348.75|16424.73|16344.73|10
1722531530000|2024-08-01 16:58:50|16424.65|16344.65|16421.98|16341.98|16424.92|16344.92|16421.98|16341.98|10
1722531540000|2024-08-01 16:59:00|16420.94|16340.94|16418.91|16338.91|16420.96|16340.96|16418.91|16338.91|9
1722531550000|2024-08-01 16:59:10|16418.14|16338.14|16418.23|16338.23|16418.61|16338.61|16417.77|16337.77|10
1722531560000|2024-08-01 16:59:20|16418.49|16338.49|16418.75|16338.75|16419.77|16339.77|16418.49|16338.49|10
1722531570000|2024-08-01 16:59:30|16418.92|16338.92|16418.22|16338.22|16418.92|16338.92|16418.2|16338.2|10
1722531580000|2024-08-01 16:59:40|16417.82|16337.82|16417.81|16337.81|16418.17|16338.17|16417.19|16337.19|10
1722531590000|2024-08-01 16:59:50|16418.15|16338.15|16420.77|16340.77|16420.77|16340.77|16418.15|16338.15|9
1722531600000|2024-08-01 17:00:00|16420.81|16340.81|16417.32|16337.32|16420.81|16340.81|16417.32|16337.32|10
1722531610000|2024-08-01 17:00:10|16417.82|16337.82|16421.06|16341.06|16421.06|16341.06|16417.67|16337.67|10
1722531620000|2024-08-01 17:00:20|16421.27|16341.27|16421.13|16341.13|16422.91|16342.91|16421.13|16341.13|10
1722531630000|2024-08-01 17:00:30|16421.61|16341.61|16415.88|16335.88|16421.61|16341.61|16415.88|16335.88|10
1722531640000|2024-08-01 17:00:40|16414.22|16334.22|16409.39|16329.39|16414.22|16334.22|16409|16329|10
1722531650000|2024-08-01 17:00:50|16409.2|16329.2|16406.65|16326.65|16409.2|16329.2|16406.65|16326.65|10
1722531660000|2024-08-01 17:01:00|16406.59|16326.59|16409.98|16329.98|16410.02|16330.02|16406.41|16326.41|10
1722531670000|2024-08-01 17:01:10|16409.77|16329.77|16403.11|16323.11|16409.84|16329.84|16403.11|16323.11|10
1722531680000|2024-08-01 17:01:20|16401.07|16321.07|16398.72|16318.72|16401.07|16321.07|16396.85|16316.85|10
1722531690000|2024-08-01 17:01:30|16399.17|16319.17|16397.88|16317.88|16399.17|16319.17|16396.83|16316.83|9
1722531700000|2024-08-01 17:01:40|16398.37|16318.37|16398.69|16318.69|16398.69|16318.69|16398.01|16318.01|10
1722531710000|2024-08-01 17:01:50|16398.65|16318.65|16398.19|16318.19|16398.72|16318.72|16397.39|16317.39|10
1722531720000|2024-08-01 17:02:00|16398.09|16318.09|16400.47|16320.47|16400.77|16320.77|16398.09|16318.09|10
1722531730000|2024-08-01 17:02:10|16401.07|16321.07|16396.01|16316.01|16401.07|16321.07|16396.01|16316.01|10
1722531740000|2024-08-01 17:02:20|16396.11|16316.11|16390.1|16310.1|16396.11|16316.11|16390.1|16310.1|10
1722531750000|2024-08-01 17:02:30|16389.95|16309.95|16387.62|16307.62|16390.07|16310.07|16387.46|16307.46|10
1722531760000|2024-08-01 17:02:40|16387.44|16307.44|16387.61|16307.61|16388.26|16308.26|16387.44|16307.44|10
1722531770000|2024-08-01 17:02:50|16388.11|16308.11|16390.63|16310.63|16390.63|16310.63|16388.11|16308.11|10
1722531780000|2024-08-01 17:03:00|16391.2|16311.2|16392.16|16312.16|16392.24|16312.24|16391.11|16311.11|10
1722531790000|2024-08-01 17:03:10|16391.99|16311.99|16391.03|16311.03|16392.06|16312.06|16390.54|16310.54|10
1722531800000|2024-08-01 17:03:20|16390.75|16310.75|16389.83|16309.83|16390.75|16310.75|16388.27|16308.27|10
1722531810000|2024-08-01 17:03:30|16390.12|16310.12|16395.27|16315.27|16396.23|16316.23|16390.12|16310.12|10
1722531820000|2024-08-01 17:03:40|16396|16316|16395.9|16315.9|16397.2|16317.2|16395.9|16315.9|10
1722531830000|2024-08-01 17:03:50|16395.59|16315.59|16394.32|16314.32|16395.59|16315.59|16394.31|16314.31|10
1722531840000|2024-08-01 17:04:00|16394.55|16314.55|16390.16|16310.16|16394.78|16314.78|16390.16|16310.16|10
1722531850000|2024-08-01 17:04:10|16389.68|16309.68|16387.51|16307.51|16389.68|16309.68|16387.51|16307.51|10
1722531860000|2024-08-01 17:04:20|16386.99|16306.99|16385.6|16305.6|16386.99|16306.99|16385.6|16305.6|10
1722531870000|2024-08-01 17:04:30|16384.97|16304.97|16384.05|16304.05|16385.01|16305.01|16383.52|16303.52|10
1722531880000|2024-08-01 17:04:40|16384.32|16304.32|16382.83|16302.83|16384.37|16304.37|16382.83|16302.83|10
1722531890000|2024-08-01 17:04:50|16383.12|16303.12|16381.35|16301.35|16383.21|16303.21|16381.35|16301.35|10
1722531900000|2024-08-01 17:05:00|16381.49|16301.49|16372.2|16292.2|16381.49|16301.49|16372.2|16292.2|10
1722531910000|2024-08-01 17:05:10|16370.67|16290.67|16371.75|16291.75|16371.75|16291.75|16368.15|16288.15|10
1722531920000|2024-08-01 17:05:20|16372.78|16292.78|16375.95|16295.95|16375.95|16295.95|16372.78|16292.78|10
1722531930000|2024-08-01 17:05:30|16375.67|16295.67|16374.18|16294.18|16375.67|16295.67|16374.18|16294.18|9
1722531940000|2024-08-01 17:05:40|16374.61|16294.61|16376.48|16296.48|16376.7|16296.7|16374.61|16294.61|10
1722531950000|2024-08-01 17:05:50|16376.6|16296.6|16377.45|16297.45|16377.45|16297.45|16375.84|16295.84|10
1722531960000|2024-08-01 17:06:00|16377.42|16297.42|16380.6|16300.6|16380.6|16300.6|16377.42|16297.42|10
1722531970000|2024-08-01 17:06:10|16380.58|16300.58|16384.83|16304.83|16384.83|16304.83|16380.58|16300.58|10
1722531980000|2024-08-01 17:06:20|16385.39|16305.39|16381.74|16301.74|16385.7|16305.7|16381.74|16301.74|9
1722531990000|2024-08-01 17:06:30|16380.8|16300.8|16376.49|16296.49|16380.8|16300.8|16376.02|16296.02|10
1722532000000|2024-08-01 17:06:40|16376.27|16296.27|16377.47|16297.47|16377.47|16297.47|16374.59|16294.59|10
1722532010000|2024-08-01 17:06:50|16378.41|16298.41|16377.13|16297.13|16378.92|16298.92|16377.13|16297.13|10
1722532020000|2024-08-01 17:07:00|16377.45|16297.45|16378.27|16298.27|16378.27|16298.27|16376.58|16296.58|10
1722532030000|2024-08-01 17:07:10|16378.44|16298.44|16381.85|16301.85|16381.85|16301.85|16378.44|16298.44|10
1722532040000|2024-08-01 17:07:20|16382.22|16302.22|16386|16306|16386|16306|16382.22|16302.22|10
1722532050000|2024-08-01 17:07:30|16386.07|16306.07|16388.02|16308.02|16388.02|16308.02|16385.84|16305.84|10
1722532060000|2024-08-01 17:07:40|16388.2|16308.2|16388.04|16308.04|16388.4|16308.4|16387.66|16307.66|10
1722532070000|2024-08-01 17:07:50|16388.15|16308.15|16385.2|16305.2|16388.15|16308.15|16384.78|16304.78|10
1722532080000|2024-08-01 17:08:00|16385.04|16305.04|16384.21|16304.21|16385.51|16305.51|16383.75|16303.75|10
1722532090000|2024-08-01 17:08:10|16384.67|16304.67|16383.92|16303.92|16385.22|16305.22|16383.92|16303.92|9
1722532100000|2024-08-01 17:08:20|16383.77|16303.77|16383.02|16303.02|16384.16|16304.16|16383.02|16303.02|10
1722532110000|2024-08-01 17:08:30|16382.7|16302.7|16381.83|16301.83|16382.8|16302.8|16381.66|16301.66|10
1722532120000|2024-08-01 17:08:40|16380.86|16300.86|16378.36|16298.36|16380.86|16300.86|16376.73|16296.73|10
1722532130000|2024-08-01 17:08:50|16378.18|16298.18|16379.7|16299.7|16379.7|16299.7|16377.21|16297.21|10
1722532140000|2024-08-01 17:09:00|16380.1|16300.1|16380.48|16300.48|16380.8|16300.8|16379.27|16299.27|10
1722532150000|2024-08-01 17:09:10|16379.92|16299.92|16377|16297|16379.92|16299.92|16377|16297|10
1722532160000|2024-08-01 17:09:20|16377.16|16297.16|16376.16|16296.16|16378.04|16298.04|16376.16|16296.16|10
1722532170000|2024-08-01 17:09:30|16375.43|16295.43|16371.26|16291.26|16375.61|16295.61|16371.26|16291.26|10
1722532180000|2024-08-01 17:09:40|16369.63|16289.63|16372.32|16292.32|16372.85|16292.85|16369.63|16289.63|10
1722532190000|2024-08-01 17:09:50|16371.92|16291.92|16371.4|16291.4|16371.92|16291.92|16370.91|16290.91|10
1722532200000|2024-08-01 17:10:00|16371.36|16291.36|16372.84|16292.84|16373.41|16293.41|16371.36|16291.36|10
1722532210000|2024-08-01 17:10:10|16372.99|16292.99|16369.05|16289.05|16373.06|16293.06|16369.05|16289.05|10
1722532220000|2024-08-01 17:10:20|16368.71|16288.71|16362.38|16282.38|16368.71|16288.71|16362.34|16282.34|10
1722532230000|2024-08-01 17:10:30|16362.98|16282.98|16360.74|16280.74|16362.98|16282.98|16358.82|16278.82|10
1722532240000|2024-08-01 17:10:40|16360.56|16280.56|16366.39|16286.39|16366.39|16286.39|16360.56|16280.56|10
1722532250000|2024-08-01 17:10:50|16367.93|16287.93|16369.19|16289.19|16369.53|16289.53|16367.93|16287.93|10
1722532260000|2024-08-01 17:11:00|16369.5|16289.5|16371.15|16291.15|16371.15|16291.15|16368.43|16288.43|10
1722532270000|2024-08-01 17:11:10|16371.32|16291.32|16371.55|16291.55|16372|16292|16370.45|16290.45|10
1722532280000|2024-08-01 17:11:20|16371.61|16291.61|16373.92|16293.92|16375|16295|16371.07|16291.07|10
1722532290000|2024-08-01 17:11:30|16372.8|16292.8|16373.56|16293.56|16373.56|16293.56|16371.95|16291.95|10
1722532300000|2024-08-01 17:11:40|16373.63|16293.63|16371.47|16291.47|16374.19|16294.19|16371.46|16291.46|9
1722532310000|2024-08-01 17:11:50|16371.89|16291.89|16372.35|16292.35|16372.35|16292.35|16370.91|16290.91|10
1722532320000|2024-08-01 17:12:00|16371.94|16291.94|16375.28|16295.28|16375.28|16295.28|16371.42|16291.42|9
1722532330000|2024-08-01 17:12:10|16375.57|16295.57|16376.86|16296.86|16377.28|16297.28|16375.57|16295.57|10
1722532340000|2024-08-01 17:12:20|16377.18|16297.18|16375.9|16295.9|16377.18|16297.18|16375.12|16295.12|10
1722532350000|2024-08-01 17:12:30|16376.07|16296.07|16377.61|16297.61|16377.78|16297.78|16375.72|16295.72|10
1722532360000|2024-08-01 17:12:40|16377.04|16297.04|16375.61|16295.61|16378.91|16298.91|16375.61|16295.61|10
1722532370000|2024-08-01 17:12:50|16374.78|16294.78|16370.03|16290.03|16374.78|16294.78|16370.03|16290.03|10
1722532380000|2024-08-01 17:13:00|16369.36|16289.36|16368.09|16288.09|16369.98|16289.98|16368.09|16288.09|10
1722532390000|2024-08-01 17:13:10|16367.16|16287.16|16363.22|16283.22|16367.16|16287.16|16363.22|16283.22|10
1722532400000|2024-08-01 17:13:20|16363.24|16283.24|16353.02|16273.02|16363.24|16283.24|16353.02|16273.02|10
1722532410000|2024-08-01 17:13:30|16349.86|16269.86|16350.73|16270.73|16350.73|16270.73|16349.23|16269.23|10
1722532420000|2024-08-01 17:13:40|16350.79|16270.79|16349.33|16269.33|16350.79|16270.79|16349.16|16269.16|10
1722532430000|2024-08-01 17:13:50|16348.46|16268.46|16349.05|16269.05|16349.09|16269.09|16347.27|16267.27|10
1722532440000|2024-08-01 17:14:00|16349.18|16269.18|16353.42|16273.42|16353.42|16273.42|16348.96|16268.96|10
1722532450000|2024-08-01 17:14:10|16354.96|16274.96|16358.11|16278.11|16358.11|16278.11|16354.64|16274.64|10
1722532460000|2024-08-01 17:14:20|16357.95|16277.95|16358.09|16278.09|16358.73|16278.73|16357.69|16277.69|10
1722532470000|2024-08-01 17:14:30|16357.49|16277.49|16356.84|16276.84|16357.49|16277.49|16356.3|16276.3|10
1722532480000|2024-08-01 17:14:40|16356.86|16276.86|16361.47|16281.47|16361.47|16281.47|16356.84|16276.84|10
1722532490000|2024-08-01 17:14:50|16361.59|16281.59|16361.61|16281.61|16362.01|16282.01|16361.38|16281.38|10
1722532500000|2024-08-01 17:15:00|16361.63|16281.63|16363.46|16283.46|16363.65|16283.65|16361.63|16281.63|10
1722532510000|2024-08-01 17:15:10|16365.63|16285.63|16363.06|16283.06|16365.63|16285.63|16363.06|16283.06|10
1722532520000|2024-08-01 17:15:20|16362.44|16282.44|16364.66|16284.66|16364.66|16284.66|16362.44|16282.44|10
1722532530000|2024-08-01 17:15:30|16364.96|16284.96|16372.09|16292.09|16372.09|16292.09|16364.96|16284.96|10
1722532540000|2024-08-01 17:15:40|16372.24|16292.24|16377.22|16297.22|16377.22|16297.22|16372.24|16292.24|10
1722532550000|2024-08-01 17:15:50|16377.17|16297.17|16378.99|16298.99|16379.92|16299.92|16377.17|16297.17|10
1722532560000|2024-08-01 17:16:00|16379.18|16299.18|16377.16|16297.16|16379.18|16299.18|16376.68|16296.68|10
1722532570000|2024-08-01 17:16:10|16378.14|16298.14|16378.5|16298.5|16379.3|16299.3|16377.2|16297.2|10
1722532580000|2024-08-01 17:16:20|16377.79|16297.79|16377.2|16297.2|16377.79|16297.79|16376.62|16296.62|10
1722532590000|2024-08-01 17:16:30|16377.16|16297.16|16377.95|16297.95|16377.95|16297.95|16376.74|16296.74|10
1722532600000|2024-08-01 17:16:40|16378.48|16298.48|16379.96|16299.96|16379.96|16299.96|16378.48|16298.48|10
1722532610000|2024-08-01 17:16:50|16380.22|16300.22|16382.38|16302.38|16382.38|16302.38|16380.22|16300.22|10
1722532620000|2024-08-01 17:17:00|16382.35|16302.35|16381.67|16301.67|16383.18|16303.18|16381.36|16301.36|9
1722532630000|2024-08-01 17:17:10|16381.17|16301.17|16379.38|16299.38|16381.17|16301.17|16379.33|16299.33|10
1722532640000|2024-08-01 17:17:20|16379.39|16299.39|16378.32|16298.32|16379.39|16299.39|16377.88|16297.88|10
1722532650000|2024-08-01 17:17:30|16378.29|16298.29|16375.61|16295.61|16378.29|16298.29|16375.61|16295.61|10
1722532660000|2024-08-01 17:17:40|16375.3|16295.3|16372.03|16292.03|16375.3|16295.3|16372.02|16292.02|9
1722532670000|2024-08-01 17:17:50|16372.11|16292.11|16371.51|16291.51|16373.58|16293.58|16371.43|16291.43|10
1722532680000|2024-08-01 17:18:00|16371.01|16291.01|16366.33|16286.33|16371.01|16291.01|16366.33|16286.33|10
1722532690000|2024-08-01 17:18:10|16366.77|16286.77|16367.02|16287.02|16367.02|16287.02|16365.75|16285.75|10
1722532700000|2024-08-01 17:18:20|16368.11|16288.11|16372.72|16292.72|16373.72|16293.72|16368.11|16288.11|10
1722532710000|2024-08-01 17:18:30|16370.94|16290.94|16367.43|16287.43|16370.99|16290.99|16367.22|16287.22|10
1722532720000|2024-08-01 17:18:40|16366.03|16286.03|16366.2|16286.2|16366.98|16286.98|16365.7|16285.7|10
1722532730000|2024-08-01 17:18:50|16366.3|16286.3|16365.79|16285.79|16366.98|16286.98|16365.31|16285.31|10
1722532740000|2024-08-01 17:19:00|16365.96|16285.96|16372.3|16292.3|16372.3|16292.3|16365.83|16285.83|10
1722532750000|2024-08-01 17:19:10|16372.71|16292.71|16364.58|16284.58|16372.71|16292.71|16364.58|16284.58|10
1722532760000|2024-08-01 17:19:20|16363.74|16283.74|16363.08|16283.08|16363.74|16283.74|16361.57|16281.57|10
1722532770000|2024-08-01 17:19:30|16363.48|16283.48|16368.38|16288.38|16368.38|16288.38|16363.48|16283.48|10
1722532780000|2024-08-01 17:19:40|16369.06|16289.06|16368.89|16288.89|16369.8|16289.8|16368.89|16288.89|10
1722532790000|2024-08-01 17:19:50|16367.01|16287.01|16363.93|16283.93|16367.01|16287.01|16363.42|16283.42|9
1722532800000|2024-08-01 17:20:00|16363.81|16283.81|16363.03|16283.03|16363.81|16283.81|16362.79|16282.79|10
1722532810000|2024-08-01 17:20:10|16363.59|16283.59|16363.42|16283.42|16363.59|16283.59|16362.51|16282.51|10
1722532820000|2024-08-01 17:20:20|16363.98|16283.98|16364.57|16284.57|16364.57|16284.57|16363.23|16283.23|10
1722532830000|2024-08-01 17:20:30|16365.47|16285.47|16365.03|16285.03|16365.47|16285.47|16364.27|16284.27|10
1722532840000|2024-08-01 17:20:40|16365.75|16285.75|16365.68|16285.68|16366.08|16286.08|16365.68|16285.68|10
1722532850000|2024-08-01 17:20:50|16365.77|16285.77|16365|16285|16365.77|16285.77|16364.42|16284.42|10
1722532860000|2024-08-01 17:21:00|16365.02|16285.02|16369.8|16289.8|16370.37|16290.37|16365.02|16285.02|10
1722532870000|2024-08-01 17:21:10|16370.26|16290.26|16366.76|16286.76|16370.48|16290.48|16366.76|16286.76|10
1722532880000|2024-08-01 17:21:20|16366.32|16286.32|16363.26|16283.26|16366.77|16286.77|16363.26|16283.26|10
1722532890000|2024-08-01 17:21:30|16362.47|16282.47|16364.93|16284.93|16364.93|16284.93|16361.95|16281.95|10
1722532900000|2024-08-01 17:21:40|16365.29|16285.29|16367.94|16287.94|16368.32|16288.32|16364.96|16284.96|10
1722532910000|2024-08-01 17:21:50|16368.24|16288.24|16370.35|16290.35|16370.9|16290.9|16368.24|16288.24|10
1722532920000|2024-08-01 17:22:00|16370.6|16290.6|16369.51|16289.51|16370.6|16290.6|16369|16289|10
1722532930000|2024-08-01 17:22:10|16369.28|16289.28|16370.61|16290.61|16370.61|16290.61|16369.28|16289.28|10
1722532940000|2024-08-01 17:22:20|16371.1|16291.1|16371.05|16291.05|16371.57|16291.57|16370.17|16290.17|10
1722532950000|2024-08-01 17:22:30|16370.71|16290.71|16370.24|16290.24|16371.1|16291.1|16369.8|16289.8|10
1722532960000|2024-08-01 17:22:40|16370.16|16290.16|16368.3|16288.3|16370.16|16290.16|16368.29|16288.29|10
1722532970000|2024-08-01 17:22:50|16368.42|16288.42|16366.01|16286.01|16368.42|16288.42|16366.01|16286.01|10
1722532980000|2024-08-01 17:23:00|16365.36|16285.36|16361.79|16281.79|16365.4|16285.4|16361.79|16281.79|10
1722532990000|2024-08-01 17:23:10|16362.26|16282.26|16358.07|16278.07|16362.26|16282.26|16357.56|16277.56|10
1722533000000|2024-08-01 17:23:20|16357.97|16277.97|16359.18|16279.18|16359.44|16279.44|16357.79|16277.79|10
1722533010000|2024-08-01 17:23:30|16358.7|16278.7|16356.32|16276.32|16358.7|16278.7|16356.32|16276.32|10
1722533020000|2024-08-01 17:23:40|16356.16|16276.16|16349.36|16269.36|16356.16|16276.16|16349.26|16269.26|10
1722533030000|2024-08-01 17:23:50|16349.39|16269.39|16348.27|16268.27|16350.39|16270.39|16348.05|16268.05|10
1722533040000|2024-08-01 17:24:00|16347.9|16267.9|16347.49|16267.49|16348.4|16268.4|16347.23|16267.23|10
1722533050000|2024-08-01 17:24:10|16348.53|16268.53|16351.15|16271.15|16351.24|16271.24|16348.47|16268.47|10
1722533060000|2024-08-01 17:24:20|16349.83|16269.83|16348.72|16268.72|16349.83|16269.83|16347.97|16267.97|10
1722533070000|2024-08-01 17:24:30|16347.83|16267.83|16350.67|16270.67|16350.67|16270.67|16347.83|16267.83|10
1722533080000|2024-08-01 17:24:40|16351.67|16271.67|16352.13|16272.13|16353.21|16273.21|16351.6|16271.6|10
1722533090000|2024-08-01 17:24:50|16352.33|16272.33|16350.42|16270.42|16352.33|16272.33|16350.18|16270.18|10
1722533100000|2024-08-01 17:25:00|16349.79|16269.79|16347.87|16267.87|16350.24|16270.24|16347.73|16267.73|10
1722533110000|2024-08-01 17:25:10|16347.97|16267.97|16349.59|16269.59|16349.74|16269.74|16347.97|16267.97|10
1722533120000|2024-08-01 17:25:20|16349.47|16269.47|16349.52|16269.52|16350.84|16270.84|16349.47|16269.47|10
1722533130000|2024-08-01 17:25:30|16349.57|16269.57|16347.32|16267.32|16349.85|16269.85|16347.32|16267.32|10
1722533140000|2024-08-01 17:25:40|16347.05|16267.05|16346.1|16266.1|16347.59|16267.59|16346.05|16266.05|10
1722533150000|2024-08-01 17:25:50|16346.93|16266.93|16347.67|16267.67|16348.53|16268.53|16346.93|16266.93|9
1722533160000|2024-08-01 17:26:00|16347.81|16267.81|16347.92|16267.92|16350|16270|16347.45|16267.45|10
1722533170000|2024-08-01 17:26:10|16347.83|16267.83|16345.37|16265.37|16347.83|16267.83|16345.37|16265.37|10
1722533180000|2024-08-01 17:26:20|16343.78|16263.78|16340.21|16260.21|16343.78|16263.78|16340.21|16260.21|10
1722533190000|2024-08-01 17:26:30|16340.08|16260.08|16338.46|16258.46|16340.08|16260.08|16338.01|16258.01|10
1722533200000|2024-08-01 17:26:40|16338.81|16258.81|16336.64|16256.64|16339.9|16259.9|16336.64|16256.64|10
1722533210000|2024-08-01 17:26:50|16335.89|16255.89|16328.39|16248.39|16336.03|16256.03|16328.39|16248.39|10
1722533220000|2024-08-01 17:27:00|16328.5|16248.5|16330.37|16250.37|16330.49|16250.49|16328.5|16248.5|10
1722533230000|2024-08-01 17:27:10|16330.81|16250.81|16328.31|16248.31|16331|16251|16328.31|16248.31|10
1722533240000|2024-08-01 17:27:20|16328.22|16248.22|16328.97|16248.97|16328.97|16248.97|16328.09|16248.09|9
1722533250000|2024-08-01 17:27:30|16329.2|16249.2|16332.34|16252.34|16332.5|16252.5|16329.2|16249.2|9
1722533260000|2024-08-01 17:27:40|16332.46|16252.46|16333.68|16253.68|16333.68|16253.68|16332.46|16252.46|9
1722533270000|2024-08-01 17:27:50|16334.36|16254.36|16336.03|16256.03|16336.03|16256.03|16334.36|16254.36|10
1722533280000|2024-08-01 17:28:00|16337.2|16257.2|16340.86|16260.86|16340.86|16260.86|16337.2|16257.2|10
1722533290000|2024-08-01 17:28:10|16340.95|16260.95|16344.43|16264.43|16344.6|16264.6|16340.95|16260.95|10
1722533300000|2024-08-01 17:28:20|16344.55|16264.55|16345.88|16265.88|16346.09|16266.09|16344.55|16264.55|10
1722533310000|2024-08-01 17:28:30|16345.63|16265.63|16347.87|16267.87|16348.29|16268.29|16345.51|16265.51|10
1722533320000|2024-08-01 17:28:40|16349.33|16269.33|16354.53|16274.53|16354.53|16274.53|16349.33|16269.33|10
1722533330000|2024-08-01 17:28:50|16354.59|16274.59|16357.61|16277.61|16357.61|16277.61|16354.59|16274.59|10
1722533340000|2024-08-01 17:29:00|16357.84|16277.84|16357.59|16277.59|16358.11|16278.11|16357.3|16277.3|8
1722533350000|2024-08-01 17:29:10|16357.53|16277.53|16357.44|16277.44|16357.98|16277.98|16357.19|16277.19|10
1722533360000|2024-08-01 17:29:20|16357.7|16277.7|16358.68|16278.68|16358.9|16278.9|16357.19|16277.19|10
1722533370000|2024-08-01 17:29:30|16358.67|16278.67|16358.86|16278.86|16359.26|16279.26|16358.52|16278.52|10
1722533380000|2024-08-01 17:29:40|16358.91|16278.91|16358.03|16278.03|16359.26|16279.26|16358.03|16278.03|10
1722533390000|2024-08-01 17:29:50|16357.91|16277.91|16357.75|16277.75|16358.69|16278.69|16357.49|16277.49|10
1722533400000|2024-08-01 17:30:00|16357.08|16277.08|16357.35|16277.35|16357.81|16277.81|16357.08|16277.08|10
1722533410000|2024-08-01 17:30:10|16357.39|16277.39|16356.78|16276.78|16357.39|16277.39|16356.78|16276.78|10
1722533420000|2024-08-01 17:30:20|16356.84|16276.84|16356.9|16276.9|16357.42|16277.42|16356.64|16276.64|9
1722533430000|2024-08-01 17:30:30|16357.23|16277.23|16359.45|16279.45|16359.45|16279.45|16356.79|16276.79|10
1722533440000|2024-08-01 17:30:40|16359.86|16279.86|16360.03|16280.03|16360.5|16280.5|16359.86|16279.86|10
1722533450000|2024-08-01 17:30:50|16360.43|16280.43|16359.23|16279.23|16360.67|16280.67|16359.23|16279.23|9
1722533460000|2024-08-01 17:31:00|16358.65|16278.65|16358.16|16278.16|16358.65|16278.65|16357.93|16277.93|10
1722533470000|2024-08-01 17:31:10|16357.9|16277.9|16357.62|16277.62|16358.22|16278.22|16357.62|16277.62|10
1722533480000|2024-08-01 17:31:20|16357.69|16277.69|16358|16278|16358|16278|16357.19|16277.19|9
1722533490000|2024-08-01 17:31:30|16358.27|16278.27|16360.12|16280.12|16360.12|16280.12|16358.27|16278.27|10
1722533500000|2024-08-01 17:31:40|16359.93|16279.93|16362.08|16282.08|16362.08|16282.08|16359.93|16279.93|9
1722533510000|2024-08-01 17:31:50|16362.15|16282.15|16370.17|16290.17|16370.22|16290.22|16362.15|16282.15|10
1722533520000|2024-08-01 17:32:00|16370.9|16290.9|16371.05|16291.05|16371.06|16291.06|16370.78|16290.78|9
1722533530000|2024-08-01 17:32:10|16371.18|16291.18|16371.88|16291.88|16371.89|16291.89|16371.13|16291.13|10
1722533540000|2024-08-01 17:32:20|16372|16292|16371.23|16291.23|16372.22|16292.22|16371.23|16291.23|10
1722533550000|2024-08-01 17:32:30|16371.32|16291.32|16372.55|16292.55|16372.67|16292.67|16371.01|16291.01|10
1722533560000|2024-08-01 17:32:40|16373.12|16293.12|16375.31|16295.31|16375.31|16295.31|16373.06|16293.06|10
1722533570000|2024-08-01 17:32:50|16375.6|16295.6|16376.27|16296.27|16376.27|16296.27|16375.59|16295.59|10
1722533580000|2024-08-01 17:33:00|16376.33|16296.33|16381.07|16301.07|16381.23|16301.23|16376.33|16296.33|10
1722533590000|2024-08-01 17:33:10|16381.04|16301.04|16382.15|16302.15|16382.15|16302.15|16380.34|16300.34|10
1722533600000|2024-08-01 17:33:20|16382.37|16302.37|16384.02|16304.02|16384.06|16304.06|16382.16|16302.16|10
1722533610000|2024-08-01 17:33:30|16384.45|16304.45|16386.04|16306.04|16386.12|16306.12|16384.45|16304.45|10
1722533620000|2024-08-01 17:33:40|16385.87|16305.87|16385.23|16305.23|16385.87|16305.87|16385.11|16305.11|10
1722533630000|2024-08-01 17:33:50|16385.13|16305.13|16385.83|16305.83|16385.98|16305.98|16385.13|16305.13|10
1722533640000|2024-08-01 17:34:00|16385.93|16305.93|16382.6|16302.6|16386.04|16306.04|16382.23|16302.23|10
1722533650000|2024-08-01 17:34:10|16382.5|16302.5|16381.57|16301.57|16382.55|16302.55|16381.57|16301.57|9
1722533660000|2024-08-01 17:34:20|16381.29|16301.29|16375.17|16295.17|16381.29|16301.29|16375.17|16295.17|10
1722533670000|2024-08-01 17:34:30|16374.76|16294.76|16372.5|16292.5|16374.76|16294.76|16372.1|16292.1|10
1722533680000|2024-08-01 17:34:40|16372.47|16292.47|16373.64|16293.64|16374.19|16294.19|16372.47|16292.47|10
1722533690000|2024-08-01 17:34:50|16373.87|16293.87|16374.75|16294.75|16374.75|16294.75|16373.87|16293.87|8
1722533700000|2024-08-01 17:35:00|16374.77|16294.77|16375.18|16295.18|16375.31|16295.31|16374.5|16294.5|9
1722533710000|2024-08-01 17:35:10|16375.39|16295.39|16375.11|16295.11|16375.39|16295.39|16374.58|16294.58|10
1722533720000|2024-08-01 17:35:20|16374.55|16294.55|16376.21|16296.21|16376.57|16296.57|16374.44|16294.44|10
1722533730000|2024-08-01 17:35:30|16377.34|16297.34|16374.78|16294.78|16377.34|16297.34|16374.78|16294.78|10
1722533740000|2024-08-01 17:35:40|16374.52|16294.52|16370.62|16290.62|16374.52|16294.52|16370.62|16290.62|10
1722533750000|2024-08-01 17:35:50|16370.24|16290.24|16368.67|16288.67|16370.24|16290.24|16368.67|16288.67|10
1722533760000|2024-08-01 17:36:00|16369.15|16289.15|16367.29|16287.29|16369.34|16289.34|16367.03|16287.03|10
1722533770000|2024-08-01 17:36:10|16367.06|16287.06|16360.72|16280.72|16367.43|16287.43|16360.72|16280.72|10
1722533780000|2024-08-01 17:36:20|16360.45|16280.45|16353.68|16273.68|16360.45|16280.45|16353.68|16273.68|10
1722533790000|2024-08-01 17:36:30|16352.75|16272.75|16351.41|16271.41|16354.34|16274.34|16351.41|16271.41|10
1722533800000|2024-08-01 17:36:40|16352.72|16272.72|16351.05|16271.05|16352.72|16272.72|16351.05|16271.05|10
1722533810000|2024-08-01 17:36:50|16350.88|16270.88|16341.3|16261.3|16350.88|16270.88|16341.3|16261.3|10
1722533820000|2024-08-01 17:37:00|16341.56|16261.56|16341.5|16261.5|16343.42|16263.42|16341.5|16261.5|10
1722533830000|2024-08-01 17:37:10|16341.83|16261.83|16339.98|16259.98|16342.06|16262.06|16339.96|16259.96|10
1722533840000|2024-08-01 17:37:20|16340.2|16260.2|16340.52|16260.52|16341.75|16261.75|16340.2|16260.2|10
1722533850000|2024-08-01 17:37:30|16339.49|16259.49|16338.72|16258.72|16340.06|16260.06|16338.72|16258.72|10
1722533860000|2024-08-01 17:37:40|16337.99|16257.99|16331.95|16251.95|16337.99|16257.99|16331.69|16251.69|10
1722533870000|2024-08-01 17:37:50|16331.75|16251.75|16335.18|16255.18|16335.18|16255.18|16331.74|16251.74|9
1722533880000|2024-08-01 17:38:00|16335.28|16255.28|16339.16|16259.16|16339.16|16259.16|16334.69|16254.69|10
1722533890000|2024-08-01 17:38:10|16339.94|16259.94|16345.46|16265.46|16345.46|16265.46|16339.94|16259.94|10
1722533900000|2024-08-01 17:38:20|16346.4|16266.4|16347.09|16267.09|16347.09|16267.09|16345.96|16265.96|10
1722533910000|2024-08-01 17:38:30|16347.11|16267.11|16349.13|16269.13|16349.16|16269.16|16346.53|16266.53|10
1722533920000|2024-08-01 17:38:40|16349.33|16269.33|16354.39|16274.39|16354.39|16274.39|16349.33|16269.33|10
1722533930000|2024-08-01 17:38:50|16355.1|16275.1|16355.54|16275.54|16355.88|16275.88|16354.71|16274.71|10
1722533940000|2024-08-01 17:39:00|16355.45|16275.45|16355.1|16275.1|16356.2|16276.2|16354.74|16274.74|10
1722533950000|2024-08-01 17:39:10|16354.87|16274.87|16356.21|16276.21|16356.21|16276.21|16354.27|16274.27|10
1722533960000|2024-08-01 17:39:20|16355.91|16275.91|16353.65|16273.65|16355.91|16275.91|16353.65|16273.65|10
1722533970000|2024-08-01 17:39:30|16354.21|16274.21|16351.66|16271.66|16354.41|16274.41|16351.66|16271.66|10
1722533980000|2024-08-01 17:39:40|16351.68|16271.68|16354.33|16274.33|16355.8|16275.8|16351.62|16271.62|10
1722533990000|2024-08-01 17:39:50|16354.27|16274.27|16355.11|16275.11|16355.11|16275.11|16353.95|16273.95|10
1722534000000|2024-08-01 17:40:00|16353.99|16273.99|16355.19|16275.19|16355.3|16275.3|16353.72|16273.72|10
1722534010000|2024-08-01 17:40:10|16354.92|16274.92|16352.11|16272.11|16354.92|16274.92|16352.11|16272.11|10
1722534020000|2024-08-01 17:40:20|16351.94|16271.94|16347.95|16267.95|16352.1|16272.1|16347.95|16267.95|10
1722534030000|2024-08-01 17:40:30|16347.61|16267.61|16343.53|16263.53|16347.61|16267.61|16343.53|16263.53|10
1722534040000|2024-08-01 17:40:40|16343.57|16263.57|16335.35|16255.35|16343.57|16263.57|16335.35|16255.35|10
1722534050000|2024-08-01 17:40:50|16332.82|16252.82|16325.46|16245.46|16334.31|16254.31|16325.46|16245.46|10
1722534060000|2024-08-01 17:41:00|16323.65|16243.65|16320.91|16240.91|16324.22|16244.22|16319.81|16239.81|10
1722534070000|2024-08-01 17:41:10|16322.01|16242.01|16324.78|16244.78|16324.78|16244.78|16321.86|16241.86|10
1722534080000|2024-08-01 17:41:20|16324.37|16244.37|16324.08|16244.08|16327.27|16247.27|16324.08|16244.08|10
1722534090000|2024-08-01 17:41:30|16323.88|16243.88|16324.78|16244.78|16324.78|16244.78|16323.71|16243.71|10
1722534100000|2024-08-01 17:41:40|16325.16|16245.16|16323.06|16243.06|16325.16|16245.16|16323.06|16243.06|10
1722534110000|2024-08-01 17:41:50|16323.51|16243.51|16326.13|16246.13|16326.13|16246.13|16323.51|16243.51|10
1722534120000|2024-08-01 17:42:00|16325.71|16245.71|16321.07|16241.07|16325.77|16245.77|16321.07|16241.07|10
1722534130000|2024-08-01 17:42:10|16320.75|16240.75|16320.02|16240.02|16320.75|16240.75|16319.43|16239.43|10
1722534140000|2024-08-01 17:42:20|16319.36|16239.36|16319.24|16239.24|16319.95|16239.95|16319.24|16239.24|10
1722534150000|2024-08-01 17:42:30|16318.36|16238.36|16317.48|16237.48|16318.64|16238.64|16316.91|16236.91|10
1722534160000|2024-08-01 17:42:40|16317.75|16237.75|16316.65|16236.65|16317.75|16237.75|16316.32|16236.32|10
1722534170000|2024-08-01 17:42:50|16316.6|16236.6|16314.86|16234.86|16316.82|16236.82|16314.86|16234.86|10
1722534180000|2024-08-01 17:43:00|16315.08|16235.08|16315.41|16235.41|16316.03|16236.03|16314.88|16234.88|10
1722534190000|2024-08-01 17:43:10|16314.92|16234.92|16314.03|16234.03|16315.06|16235.06|16313.69|16233.69|10
1722534200000|2024-08-01 17:43:20|16313.63|16233.63|16299.47|16219.47|16313.63|16233.63|16299.47|16219.47|10
1722534210000|2024-08-01 17:43:30|16299.91|16219.91|16301.29|16221.29|16301.89|16221.89|16299.36|16219.36|10
1722534220000|2024-08-01 17:43:40|16301.23|16221.23|16300.07|16220.07|16301.23|16221.23|16299.21|16219.21|10
1722534230000|2024-08-01 17:43:50|16299.7|16219.7|16296.27|16216.27|16299.84|16219.84|16296.27|16216.27|10
1722534240000|2024-08-01 17:44:00|16295.98|16215.98|16297.25|16217.25|16297.25|16217.25|16294.6|16214.6|10
1722534250000|2024-08-01 17:44:10|16297.37|16217.37|16298.53|16218.53|16298.53|16218.53|16296.67|16216.67|10
1722534260000|2024-08-01 17:44:20|16298.78|16218.78|16301.97|16221.97|16301.99|16221.99|16298.78|16218.78|10
1722534270000|2024-08-01 17:44:30|16302.05|16222.05|16299.11|16219.11|16302.05|16222.05|16298.99|16218.99|10
1722534280000|2024-08-01 17:44:40|16299.06|16219.06|16298.54|16218.54|16299.33|16219.33|16298.15|16218.15|10
1722534290000|2024-08-01 17:44:50|16298.52|16218.52|16289.29|16209.29|16298.52|16218.52|16288.67|16208.67|10
1722534300000|2024-08-01 17:45:00|16287.49|16207.49|16292.8|16212.8|16293.11|16213.11|16285.61|16205.61|10
1722534310000|2024-08-01 17:45:10|16292.89|16212.89|16295.74|16215.74|16295.74|16215.74|16292.8|16212.8|10
1722534320000|2024-08-01 17:45:20|16295.86|16215.86|16297.1|16217.1|16297.1|16217.1|16295.35|16215.35|10
1722534330000|2024-08-01 17:45:30|16297.03|16217.03|16296.71|16216.71|16297.51|16217.51|16296.59|16216.59|10
1722534340000|2024-08-01 17:45:40|16297.46|16217.46|16300.09|16220.09|16300.71|16220.71|16297.46|16217.46|10
1722534350000|2024-08-01 17:45:50|16300.21|16220.21|16296.81|16216.81|16300.83|16220.83|16296.81|16216.81|10
1722534360000|2024-08-01 17:46:00|16296.73|16216.73|16295|16215|16296.73|16216.73|16294.82|16214.82|10
1722534370000|2024-08-01 17:46:10|16295.5|16215.5|16297.21|16217.21|16297.21|16217.21|16295.5|16215.5|10
1722534380000|2024-08-01 17:46:20|16298.09|16218.09|16306.37|16226.37|16306.37|16226.37|16298.07|16218.07|10
1722534390000|2024-08-01 17:46:30|16304.54|16224.54|16310.72|16230.72|16310.72|16230.72|16304.4|16224.4|10
1722534400000|2024-08-01 17:46:40|16312.48|16232.48|16311.67|16231.67|16312.48|16232.48|16309.25|16229.25|10
1722534410000|2024-08-01 17:46:50|16311.81|16231.81|16310.53|16230.53|16313.45|16233.45|16309.96|16229.96|10
1722534420000|2024-08-01 17:47:00|16310.5|16230.5|16310.89|16230.89|16310.89|16230.89|16310.02|16230.02|10
1722534430000|2024-08-01 17:47:10|16312.14|16232.14|16317.86|16237.86|16317.86|16237.86|16312.09|16232.09|10
1722534440000|2024-08-01 17:47:20|16317.58|16237.58|16319.03|16239.03|16319.03|16239.03|16317.58|16237.58|10
1722534450000|2024-08-01 17:47:30|16318.67|16238.67|16316.38|16236.38|16318.67|16238.67|16316.38|16236.38|10
1722534460000|2024-08-01 17:47:40|16315.77|16235.77|16317.94|16237.94|16318.19|16238.19|16314.01|16234.01|10
1722534470000|2024-08-01 17:47:50|16317.23|16237.23|16314.36|16234.36|16318.25|16238.25|16313.67|16233.67|10
1722534480000|2024-08-01 17:48:00|16314.53|16234.53|16310.17|16230.17|16315.1|16235.1|16309.47|16229.47|10
1722534490000|2024-08-01 17:48:10|16310.09|16230.09|16312.58|16232.58|16312.58|16232.58|16310.09|16230.09|9
1722534500000|2024-08-01 17:48:20|16312.09|16232.09|16312.05|16232.05|16312.46|16232.46|16310.81|16230.81|10
1722534510000|2024-08-01 17:48:30|16312.03|16232.03|16311.44|16231.44|16312.16|16232.16|16311.29|16231.29|10
1722534520000|2024-08-01 17:48:40|16311.25|16231.25|16310.83|16230.83|16311.93|16231.93|16310.83|16230.83|9
1722534530000|2024-08-01 17:48:50|16310.88|16230.88|16311.72|16231.72|16311.72|16231.72|16310.11|16230.11|10
1722534540000|2024-08-01 17:49:00|16311.62|16231.62|16311.36|16231.36|16311.62|16231.62|16310.35|16230.35|10
1722534550000|2024-08-01 17:49:10|16311.19|16231.19|16312.75|16232.75|16312.75|16232.75|16310.91|16230.91|10
1722534560000|2024-08-01 17:49:20|16312.46|16232.46|16313.02|16233.02|16313.14|16233.14|16312.46|16232.46|10
1722534570000|2024-08-01 17:49:30|16313.06|16233.06|16314.72|16234.72|16314.76|16234.76|16313.01|16233.01|10
1722534580000|2024-08-01 17:49:40|16314.71|16234.71|16315.83|16235.83|16315.83|16235.83|16314.71|16234.71|10
1722534590000|2024-08-01 17:49:50|16316.71|16236.71|16318.13|16238.13|16318.13|16238.13|16316.13|16236.13|10
1722534600000|2024-08-01 17:50:00|16319.3|16239.3|16323.39|16243.39|16323.39|16243.39|16316.95|16236.95|10
1722534610000|2024-08-01 17:50:10|16324.12|16244.12|16332.51|16252.51|16332.51|16252.51|16324.12|16244.12|10
1722534620000|2024-08-01 17:50:20|16335.45|16255.45|16345.69|16265.69|16345.69|16265.69|16335.11|16255.11|10
1722534630000|2024-08-01 17:50:30|16347.73|16267.73|16348.91|16268.91|16349.3|16269.3|16347.73|16267.73|10
1722534640000|2024-08-01 17:50:40|16349.17|16269.17|16352.86|16272.86|16352.86|16272.86|16348.89|16268.89|10
1722534650000|2024-08-01 17:50:50|16353.43|16273.43|16354.27|16274.27|16355.05|16275.05|16353.43|16273.43|10
1722534660000|2024-08-01 17:51:00|16354.89|16274.89|16354.61|16274.61|16355.46|16275.46|16353.71|16273.71|10
1722534670000|2024-08-01 17:51:10|16354.91|16274.91|16356.07|16276.07|16356.07|16276.07|16354.91|16274.91|10
1722534680000|2024-08-01 17:51:20|16355.74|16275.74|16360.59|16280.59|16360.59|16280.59|16355.74|16275.74|10
1722534690000|2024-08-01 17:51:30|16359.36|16279.36|16372.72|16292.72|16373.55|16293.55|16359.36|16279.36|10
1722534700000|2024-08-01 17:51:40|16376.23|16296.23|16379.84|16299.84|16379.84|16299.84|16375.25|16295.25|10
1722534710000|2024-08-01 17:51:50|16380.34|16300.34|16388.33|16308.33|16388.33|16308.33|16380.34|16300.34|10
1722534720000|2024-08-01 17:52:00|16388.34|16308.34|16388.64|16308.64|16389.91|16309.91|16388.34|16308.34|10
1722534730000|2024-08-01 17:52:10|16388.44|16308.44|16388.72|16308.72|16389.03|16309.03|16387.76|16307.76|10
1722534740000|2024-08-01 17:52:20|16388.51|16308.51|16386.69|16306.69|16389.38|16309.38|16386.69|16306.69|10
1722534750000|2024-08-01 17:52:30|16387.09|16307.09|16385.79|16305.79|16388.02|16308.02|16385.79|16305.79|10
1722534760000|2024-08-01 17:52:40|16384.35|16304.35|16377.34|16297.34|16384.35|16304.35|16377.34|16297.34|10
1722534770000|2024-08-01 17:52:50|16376.21|16296.21|16389.16|16309.16|16389.16|16309.16|16374.65|16294.65|10
1722534780000|2024-08-01 17:53:00|16390.69|16310.69|16396.95|16316.95|16397.13|16317.13|16390.69|16310.69|10
1722534790000|2024-08-01 17:53:10|16397.05|16317.05|16397.17|16317.17|16397.17|16317.17|16394.97|16314.97|9
1722534800000|2024-08-01 17:53:20|16397.6|16317.6|16396.45|16316.45|16399.52|16319.52|16395.96|16315.96|9
1722534810000|2024-08-01 17:53:30|16396.6|16316.6|16401.11|16321.11|16401.11|16321.11|16396.6|16316.6|10
1722534820000|2024-08-01 17:53:40|16401.25|16321.25|16400.61|16320.61|16401.82|16321.82|16400.27|16320.27|10
1722534830000|2024-08-01 17:53:50|16400.43|16320.43|16408.87|16328.87|16409.13|16329.13|16400.43|16320.43|10
1722534840000|2024-08-01 17:54:00|16408.76|16328.76|16408.01|16328.01|16408.76|16328.76|16407.61|16327.61|10
1722534850000|2024-08-01 17:54:10|16408.12|16328.12|16408.82|16328.82|16409.15|16329.15|16407.66|16327.66|10
1722534860000|2024-08-01 17:54:20|16409.86|16329.86|16409.68|16329.68|16411.52|16331.52|16409.68|16329.68|10
1722534870000|2024-08-01 17:54:30|16409.37|16329.37|16410.03|16330.03|16410.03|16330.03|16408.94|16328.94|10
1722534880000|2024-08-01 17:54:40|16410.05|16330.05|16408.33|16328.33|16410.05|16330.05|16408.33|16328.33|10
1722534890000|2024-08-01 17:54:50|16407.2|16327.2|16399.93|16319.93|16407.2|16327.2|16399.93|16319.93|10
1722534900000|2024-08-01 17:55:00|16399.75|16319.75|16407.25|16327.25|16407.25|16327.25|16399.75|16319.75|10
1722534910000|2024-08-01 17:55:10|16405.18|16325.18|16406.93|16326.93|16406.93|16326.93|16404.86|16324.86|10
1722534920000|2024-08-01 17:55:20|16406.92|16326.92|16411.42|16331.42|16411.42|16331.42|16406.78|16326.78|10
1722534930000|2024-08-01 17:55:30|16412.29|16332.29|16414.8|16334.8|16415.37|16335.37|16412.29|16332.29|10
1722534940000|2024-08-01 17:55:40|16414.76|16334.76|16415.45|16335.45|16415.56|16335.56|16414.14|16334.14|9
1722534950000|2024-08-01 17:55:50|16415.51|16335.51|16418.73|16338.73|16419.04|16339.04|16415.51|16335.51|9
1722534960000|2024-08-01 17:56:00|16418.32|16338.32|16418.9|16338.9|16418.9|16338.9|16417.14|16337.14|10
1722534970000|2024-08-01 17:56:10|16419.03|16339.03|16415.79|16335.79|16419.03|16339.03|16415.79|16335.79|10
1722534980000|2024-08-01 17:56:20|16415.92|16335.92|16415.33|16335.33|16416.56|16336.56|16415.27|16335.27|9
1722534990000|2024-08-01 17:56:30|16415.31|16335.31|16415.46|16335.46|16415.78|16335.78|16415.31|16335.31|10
1722535000000|2024-08-01 17:56:40|16415.45|16335.45|16414.22|16334.22|16415.45|16335.45|16414.21|16334.21|10
1722535010000|2024-08-01 17:56:50|16416.04|16336.04|16415.57|16335.57|16416.42|16336.42|16415.57|16335.57|10
1722535020000|2024-08-01 17:57:00|16415.65|16335.65|16416.16|16336.16|16416.37|16336.37|16415.39|16335.39|10
1722535030000|2024-08-01 17:57:10|16416.2|16336.2|16417.85|16337.85|16417.85|16337.85|16415.81|16335.81|10
1722535040000|2024-08-01 17:57:20|16417.82|16337.82|16415.06|16335.06|16417.82|16337.82|16415.06|16335.06|10
1722535050000|2024-08-01 17:57:30|16414.96|16334.96|16415.2|16335.2|16415.33|16335.33|16414.43|16334.43|10
1722535060000|2024-08-01 17:57:40|16415.59|16335.59|16417.78|16337.78|16417.78|16337.78|16415.59|16335.59|10
1722535070000|2024-08-01 17:57:50|16417.71|16337.71|16417.68|16337.68|16417.89|16337.89|16417.1|16337.1|9
1722535080000|2024-08-01 17:58:00|16418.27|16338.27|16421.47|16341.47|16421.47|16341.47|16418.27|16338.27|9
1722535090000|2024-08-01 17:58:10|16421.46|16341.46|16423.21|16343.21|16423.21|16343.21|16421.46|16341.46|10
1722535100000|2024-08-01 17:58:20|16423.4|16343.4|16427.89|16347.89|16427.89|16347.89|16423.24|16343.24|10
1722535110000|2024-08-01 17:58:30|16428.21|16348.21|16429.55|16349.55|16430.09|16350.09|16428.03|16348.03|10
1722535120000|2024-08-01 17:58:40|16429.42|16349.42|16442.59|16362.59|16442.59|16362.59|16429.42|16349.42|10
1722535130000|2024-08-01 17:58:50|16442.71|16362.71|16448.89|16368.89|16448.89|16368.89|16442.71|16362.71|10
1722535140000|2024-08-01 17:59:00|16449.35|16369.35|16450.79|16370.79|16450.79|16370.79|16449.15|16369.15|10
1722535150000|2024-08-01 17:59:10|16451.03|16371.03|16452.35|16372.35|16452.35|16372.35|16451.03|16371.03|10
1722535160000|2024-08-01 17:59:20|16452.21|16372.21|16452.53|16372.53|16452.73|16372.73|16451.74|16371.74|10
1722535170000|2024-08-01 17:59:30|16452.58|16372.58|16456.52|16376.52|16456.52|16376.52|16452.58|16372.58|10
1722535180000|2024-08-01 17:59:40|16456.31|16376.31|16455.1|16375.1|16456.5|16376.5|16455.1|16375.1|10
1722535190000|2024-08-01 17:59:50|16455.17|16375.17|16454.27|16374.27|16455.25|16375.25|16454.27|16374.27|9
1722535200000|2024-08-01 18:00:00|16453.96|16373.96|16455.05|16375.05|16456.28|16376.28|16453.81|16373.81|10
1722535210000|2024-08-01 18:00:10|16453.46|16373.46|16451.14|16371.14|16453.46|16373.46|16451.14|16371.14|10
1722535220000|2024-08-01 18:00:20|16450.35|16370.35|16453.09|16373.09|16456.23|16376.23|16450.35|16370.35|10
1722535230000|2024-08-01 18:00:30|16452.44|16372.44|16451.02|16371.02|16452.44|16372.44|16450.82|16370.82|10
1722535240000|2024-08-01 18:00:40|16450.48|16370.48|16446.4|16366.4|16450.48|16370.48|16446.4|16366.4|10
1722535250000|2024-08-01 18:00:50|16445.82|16365.82|16444.79|16364.79|16446.44|16366.44|16444.79|16364.79|10
1722535260000|2024-08-01 18:01:00|16444.34|16364.34|16441.26|16361.26|16444.56|16364.56|16441.26|16361.26|10
1722535270000|2024-08-01 18:01:10|16440.52|16360.52|16443.04|16363.04|16443.04|16363.04|16440.41|16360.41|10
1722535280000|2024-08-01 18:01:20|16444.56|16364.56|16447.3|16367.3|16447.53|16367.53|16444.56|16364.56|10
1722535290000|2024-08-01 18:01:30|16447.47|16367.47|16447.52|16367.52|16448.05|16368.05|16447.47|16367.47|10
1722535300000|2024-08-01 18:01:40|16447.49|16367.49|16445.64|16365.64|16447.49|16367.49|16445.27|16365.27|10
1722535310000|2024-08-01 18:01:50|16445.41|16365.41|16445.21|16365.21|16445.41|16365.41|16445.11|16365.11|9
1722535320000|2024-08-01 18:02:00|16444.91|16364.91|16438.25|16358.25|16444.91|16364.91|16438.25|16358.25|10
1722535330000|2024-08-01 18:02:10|16438.7|16358.7|16433.22|16353.22|16438.7|16358.7|16433.22|16353.22|10
1722535340000|2024-08-01 18:02:20|16433|16353|16432.34|16352.34|16433.18|16353.18|16432.08|16352.08|10
1722535350000|2024-08-01 18:02:30|16432.01|16352.01|16429.07|16349.07|16432.18|16352.18|16429.07|16349.07|10
1722535360000|2024-08-01 18:02:40|16431.81|16351.81|16434.56|16354.56|16435.01|16355.01|16431.81|16351.81|10
1722535370000|2024-08-01 18:02:50|16435.53|16355.53|16437.09|16357.09|16437.09|16357.09|16435.53|16355.53|9
1722535380000|2024-08-01 18:03:00|16436.99|16356.99|16437.31|16357.31|16437.64|16357.64|16436.95|16356.95|10
1722535390000|2024-08-01 18:03:10|16437.41|16357.41|16437.55|16357.55|16437.67|16357.67|16436.7|16356.7|10
1722535400000|2024-08-01 18:03:20|16437.6|16357.6|16436.6|16356.6|16437.6|16357.6|16436.39|16356.39|10
1722535410000|2024-08-01 18:03:30|16436.54|16356.54|16434.37|16354.37|16436.54|16356.54|16434.37|16354.37|8
1722535420000|2024-08-01 18:03:40|16434.48|16354.48|16435.89|16355.89|16435.89|16355.89|16434.44|16354.44|10
1722535430000|2024-08-01 18:03:50|16436.02|16356.02|16436.57|16356.57|16437.01|16357.01|16436.02|16356.02|9
1722535440000|2024-08-01 18:04:00|16435.04|16355.04|16429.57|16349.57|16435.04|16355.04|16429.57|16349.57|10
1722535450000|2024-08-01 18:04:10|16430.46|16350.46|16430.76|16350.76|16431.17|16351.17|16430.46|16350.46|10
1722535460000|2024-08-01 18:04:20|16430.97|16350.97|16427.69|16347.69|16430.97|16350.97|16427.69|16347.69|9
1722535470000|2024-08-01 18:04:30|16427.56|16347.56|16426.75|16346.75|16428.2|16348.2|16426.75|16346.75|10
1722535480000|2024-08-01 18:04:40|16427.27|16347.27|16429.14|16349.14|16429.14|16349.14|16427|16347|10
1722535490000|2024-08-01 18:04:50|16428.56|16348.56|16424.21|16344.21|16428.56|16348.56|16424.21|16344.21|10
1722535500000|2024-08-01 18:05:00|16424.5|16344.5|16422.54|16342.54|16426.91|16346.91|16422.54|16342.54|10
1722535510000|2024-08-01 18:05:10|16422.12|16342.12|16420.08|16340.08|16422.12|16342.12|16420.08|16340.08|10
1722535520000|2024-08-01 18:05:20|16420.32|16340.32|16423.46|16343.46|16423.52|16343.52|16420.32|16340.32|9
1722535530000|2024-08-01 18:05:30|16423.53|16343.53|16422.55|16342.55|16424.04|16344.04|16422.24|16342.24|10
1722535540000|2024-08-01 18:05:40|16422.47|16342.47|16422.61|16342.61|16422.61|16342.61|16421.85|16341.85|10
1722535550000|2024-08-01 18:05:50|16422.66|16342.66|16420.81|16340.81|16422.66|16342.66|16420.81|16340.81|10
1722535560000|2024-08-01 18:06:00|16420.56|16340.56|16416.92|16336.92|16420.57|16340.57|16416.1|16336.1|10
1722535570000|2024-08-01 18:06:10|16415.44|16335.44|16414.16|16334.16|16415.78|16335.78|16414.16|16334.16|10
1722535580000|2024-08-01 18:06:20|16414.13|16334.13|16414.86|16334.86|16414.86|16334.86|16413.73|16333.73|10
1722535590000|2024-08-01 18:06:30|16414.93|16334.93|16415.46|16335.46|16415.72|16335.72|16414.93|16334.93|10
1722535600000|2024-08-01 18:06:40|16415.62|16335.62|16416.3|16336.3|16416.3|16336.3|16415.57|16335.57|10
1722535610000|2024-08-01 18:06:50|16416.53|16336.53|16416.72|16336.72|16416.86|16336.86|16416.44|16336.44|10
1722535620000|2024-08-01 18:07:00|16416.95|16336.95|16414.6|16334.6|16417.13|16337.13|16414.6|16334.6|10
1722535630000|2024-08-01 18:07:10|16414.44|16334.44|16415.76|16335.76|16415.76|16335.76|16414.44|16334.44|10
1722535640000|2024-08-01 18:07:20|16415.69|16335.69|16418.6|16338.6|16418.6|16338.6|16415.68|16335.68|10
1722535650000|2024-08-01 18:07:30|16418.74|16338.74|16418.26|16338.26|16418.92|16338.92|16418.17|16338.17|10
1722535660000|2024-08-01 18:07:40|16418.35|16338.35|16418.31|16338.31|16418.46|16338.46|16418.13|16338.13|9
1722535670000|2024-08-01 18:07:50|16418.72|16338.72|16419.25|16339.25|16419.49|16339.49|16418.72|16338.72|9
1722535680000|2024-08-01 18:08:00|16419.21|16339.21|16421.35|16341.35|16421.41|16341.41|16419.21|16339.21|10
1722535690000|2024-08-01 18:08:10|16420.79|16340.79|16420.08|16340.08|16420.88|16340.88|16420.08|16340.08|10
1722535700000|2024-08-01 18:08:20|16419.64|16339.64|16411.92|16331.92|16419.64|16339.64|16411.92|16331.92|10
1722535710000|2024-08-01 18:08:30|16410.6|16330.6|16405.61|16325.61|16410.6|16330.6|16405.61|16325.61|10
1722535720000|2024-08-01 18:08:40|16405.48|16325.48|16399.76|16319.76|16405.48|16325.48|16399.76|16319.76|9
1722535730000|2024-08-01 18:08:50|16399.49|16319.49|16398.27|16318.27|16399.9|16319.9|16398.27|16318.27|10
1722535740000|2024-08-01 18:09:00|16397.88|16317.88|16396.58|16316.58|16398.61|16318.61|16396.58|16316.58|10
1722535750000|2024-08-01 18:09:10|16395.53|16315.53|16385.81|16305.81|16395.53|16315.53|16385.48|16305.48|10
1722535760000|2024-08-01 18:09:20|16385.53|16305.53|16378.01|16298.01|16385.53|16305.53|16377.86|16297.86|10
1722535770000|2024-08-01 18:09:30|16377.04|16297.04|16372.06|16292.06|16377.04|16297.04|16371.85|16291.85|10
1722535780000|2024-08-01 18:09:40|16372.25|16292.25|16360.83|16280.83|16372.25|16292.25|16360.83|16280.83|10
1722535790000|2024-08-01 18:09:50|16360.54|16280.54|16344.19|16264.19|16360.54|16280.54|16344.19|16264.19|10
1722535800000|2024-08-01 18:10:00|16344.26|16264.26|16334.54|16254.54|16344.26|16264.26|16334.54|16254.54|10
1722535810000|2024-08-01 18:10:10|16335.15|16255.15|16321.62|16241.62|16335.15|16255.15|16320.14|16240.14|10
1722535820000|2024-08-01 18:10:20|16320.81|16240.81|16320.57|16240.57|16321.22|16241.22|16319.66|16239.66|10
1722535830000|2024-08-01 18:10:30|16320.29|16240.29|16318.75|16238.75|16321.18|16241.18|16318.74|16238.74|10
1722535840000|2024-08-01 18:10:40|16318.81|16238.81|16308.82|16228.82|16318.81|16238.81|16308.82|16228.82|10
1722535850000|2024-08-01 18:10:50|16308.49|16228.49|16308.38|16228.38|16309.44|16229.44|16307.46|16227.46|10
1722535860000|2024-08-01 18:11:00|16310.29|16230.29|16318.72|16238.72|16318.72|16238.72|16309.79|16229.79|10
1722535870000|2024-08-01 18:11:10|16321.55|16241.55|16318.64|16238.64|16322.16|16242.16|16318.64|16238.64|10
1722535880000|2024-08-01 18:11:20|16318.69|16238.69|16320.62|16240.62|16320.62|16240.62|16318.35|16238.35|10
1722535890000|2024-08-01 18:11:30|16324.72|16244.72|16322.07|16242.07|16324.99|16244.99|16321.78|16241.78|10
1722535900000|2024-08-01 18:11:40|16321.41|16241.41|16324.59|16244.59|16324.77|16244.77|16321.41|16241.41|10
1722535910000|2024-08-01 18:11:50|16324.56|16244.56|16328.23|16248.23|16328.9|16248.9|16324.56|16244.56|10
1722535920000|2024-08-01 18:12:00|16329.17|16249.17|16332.14|16252.14|16332.72|16252.72|16329.17|16249.17|10
1722535930000|2024-08-01 18:12:10|16331.17|16251.17|16328.06|16248.06|16334.33|16254.33|16326.98|16246.98|10
1722535940000|2024-08-01 18:12:20|16328.02|16248.02|16324.35|16244.35|16328.02|16248.02|16324.35|16244.35|10
1722535950000|2024-08-01 18:12:30|16323.95|16243.95|16325.32|16245.32|16325.32|16245.32|16322.01|16242.01|10
1722535960000|2024-08-01 18:12:40|16326.63|16246.63|16331.91|16251.91|16331.91|16251.91|16326.63|16246.63|10
1722535970000|2024-08-01 18:12:50|16332.59|16252.59|16337.32|16257.32|16337.32|16257.32|16332.59|16252.59|10
1722535980000|2024-08-01 18:13:00|16338.36|16258.36|16347.42|16267.42|16347.9|16267.9|16338.36|16258.36|10
1722535990000|2024-08-01 18:13:10|16347.54|16267.54|16345.69|16265.69|16348.16|16268.16|16345.69|16265.69|10
1722536000000|2024-08-01 18:13:20|16345.14|16265.14|16346.36|16266.36|16346.38|16266.38|16344.96|16264.96|10
1722536010000|2024-08-01 18:13:30|16346.58|16266.58|16348.26|16268.26|16348.53|16268.53|16346.58|16266.58|10
1722536020000|2024-08-01 18:13:40|16349.44|16269.44|16351.72|16271.72|16351.72|16271.72|16349.44|16269.44|10
1722536030000|2024-08-01 18:13:50|16351.8|16271.8|16355.75|16275.75|16355.75|16275.75|16351.8|16271.8|10
1722536040000|2024-08-01 18:14:00|16355.7|16275.7|16366.81|16286.81|16367.1|16287.1|16355.7|16275.7|9
1722536050000|2024-08-01 18:14:10|16366.6|16286.6|16371.67|16291.67|16371.67|16291.67|16366.6|16286.6|10
1722536060000|2024-08-01 18:14:20|16373.17|16293.17|16379.96|16299.96|16379.96|16299.96|16373.17|16293.17|10
1722536070000|2024-08-01 18:14:30|16380.12|16300.12|16393.78|16313.78|16393.78|16313.78|16380.12|16300.12|10
1722536080000|2024-08-01 18:14:40|16395.51|16315.51|16396.93|16316.93|16397.01|16317.01|16394.5|16314.5|10
1722536090000|2024-08-01 18:14:50|16396.69|16316.69|16396.64|16316.64|16397.72|16317.72|16396.23|16316.23|10
1722536100000|2024-08-01 18:15:00|16397.47|16317.47|16401.04|16321.04|16401.26|16321.26|16397.47|16317.47|10
1722536110000|2024-08-01 18:15:10|16401.74|16321.74|16402.44|16322.44|16402.44|16322.44|16401.66|16321.66|10
1722536120000|2024-08-01 18:15:20|16402.2|16322.2|16403.99|16323.99|16404.19|16324.19|16402.2|16322.2|10
1722536130000|2024-08-01 18:15:30|16404.1|16324.1|16405.29|16325.29|16405.63|16325.63|16403.77|16323.77|10
1722536140000|2024-08-01 18:15:40|16405.25|16325.25|16406.67|16326.67|16406.67|16326.67|16404.07|16324.07|10
1722536150000|2024-08-01 18:15:50|16406.51|16326.51|16408.13|16328.13|16408.13|16328.13|16406.51|16326.51|10
1722536160000|2024-08-01 18:16:00|16408.58|16328.58|16413.43|16333.43|16413.43|16333.43|16408.58|16328.58|10
1722536170000|2024-08-01 18:16:10|16412.79|16332.79|16424.3|16344.3|16424.3|16344.3|16412.79|16332.79|10
1722536180000|2024-08-01 18:16:20|16424.88|16344.88|16424.9|16344.9|16424.9|16344.9|16423.36|16343.36|10
1722536190000|2024-08-01 18:16:30|16423.78|16343.78|16426.19|16346.19|16426.19|16346.19|16423.52|16343.52|10
1722536200000|2024-08-01 18:16:40|16426.34|16346.34|16433.73|16353.73|16433.73|16353.73|16426.34|16346.34|10
1722536210000|2024-08-01 18:16:50|16434.64|16354.64|16441.09|16361.09|16441.09|16361.09|16434.51|16354.51|10
1722536220000|2024-08-01 18:17:00|16441.16|16361.16|16445|16365|16447.33|16367.33|16441.16|16361.16|10
1722536230000|2024-08-01 18:17:10|16444.58|16364.58|16438.23|16358.23|16444.71|16364.71|16438.23|16358.23|10
1722536240000|2024-08-01 18:17:20|16438.97|16358.97|16437.75|16357.75|16439.74|16359.74|16437.68|16357.68|10
1722536250000|2024-08-01 18:17:30|16437.95|16357.95|16443.66|16363.66|16443.66|16363.66|16436.5|16356.5|10
1722536260000|2024-08-01 18:17:40|16443.63|16363.63|16445.01|16365.01|16445.65|16365.65|16443.52|16363.52|9
1722536270000|2024-08-01 18:17:50|16443.41|16363.41|16443.12|16363.12|16443.45|16363.45|16442.89|16362.89|10
1722536280000|2024-08-01 18:18:00|16442.16|16362.16|16435.47|16355.47|16442.16|16362.16|16435.47|16355.47|10
1722536290000|2024-08-01 18:18:10|16433.99|16353.99|16427.38|16347.38|16433.99|16353.99|16426.96|16346.96|10
1722536300000|2024-08-01 18:18:20|16427.17|16347.17|16416.73|16336.73|16427.17|16347.17|16415.97|16335.97|10
1722536310000|2024-08-01 18:18:30|16415.78|16335.78|16406.17|16326.17|16415.78|16335.78|16406.17|16326.17|10
1722536320000|2024-08-01 18:18:40|16406.32|16326.32|16399.85|16319.85|16406.32|16326.32|16399.85|16319.85|10
1722536330000|2024-08-01 18:18:50|16399.07|16319.07|16398.53|16318.53|16399.07|16319.07|16397.24|16317.24|10
1722536340000|2024-08-01 18:19:00|16399.1|16319.1|16405.63|16325.63|16406.53|16326.53|16399.1|16319.1|10
1722536350000|2024-08-01 18:19:10|16405.45|16325.45|16403.63|16323.63|16405.84|16325.84|16403.63|16323.63|10
1722536360000|2024-08-01 18:19:20|16402.53|16322.53|16395.31|16315.31|16402.53|16322.53|16395.31|16315.31|10
1722536370000|2024-08-01 18:19:30|16395.48|16315.48|16397.73|16317.73|16397.73|16317.73|16395.23|16315.23|10
1722536380000|2024-08-01 18:19:40|16399.55|16319.55|16401.27|16321.27|16401.31|16321.31|16399.19|16319.19|10
1722536390000|2024-08-01 18:19:50|16402.1|16322.1|16404.07|16324.07|16404.07|16324.07|16402.1|16322.1|10
1722536400000|2024-08-01 18:20:00|16404.28|16324.28|16406.86|16326.86|16407.36|16327.36|16404.28|16324.28|10
1722536410000|2024-08-01 18:20:10|16406.82|16326.82|16406.04|16326.04|16406.82|16326.82|16405.99|16325.99|10
1722536420000|2024-08-01 18:20:20|16405.87|16325.87|16408.49|16328.49|16408.49|16328.49|16405.85|16325.85|10
1722536430000|2024-08-01 18:20:30|16408.57|16328.57|16409.73|16329.73|16414.75|16334.75|16408.57|16328.57|10
1722536440000|2024-08-01 18:20:40|16410.08|16330.08|16408.04|16328.04|16410.26|16330.26|16408.04|16328.04|10
1722536450000|2024-08-01 18:20:50|16407.32|16327.32|16404.21|16324.21|16407.32|16327.32|16403.75|16323.75|10
1722536460000|2024-08-01 18:21:00|16404.51|16324.51|16405.85|16325.85|16405.85|16325.85|16402.41|16322.41|10
1722536470000|2024-08-01 18:21:10|16406.25|16326.25|16408.37|16328.37|16408.58|16328.58|16406.2|16326.2|10
1722536480000|2024-08-01 18:21:20|16409.15|16329.15|16409.18|16329.18|16409.77|16329.77|16408.89|16328.89|10
1722536490000|2024-08-01 18:21:30|16409.57|16329.57|16410.15|16330.15|16410.15|16330.15|16408.24|16328.24|10
1722536500000|2024-08-01 18:21:40|16411.22|16331.22|16410.38|16330.38|16411.26|16331.26|16410.29|16330.29|10
1722536510000|2024-08-01 18:21:50|16410.57|16330.57|16407.02|16327.02|16410.57|16330.57|16407.02|16327.02|10
1722536520000|2024-08-01 18:22:00|16406.39|16326.39|16415.23|16335.23|16415.36|16335.36|16406.39|16326.39|10
1722536530000|2024-08-01 18:22:10|16417.07|16337.07|16418.51|16338.51|16418.51|16338.51|16415.77|16335.77|10
1722536540000|2024-08-01 18:22:20|16418.52|16338.52|16422.93|16342.93|16422.93|16342.93|16418.52|16338.52|10
1722536550000|2024-08-01 18:22:30|16422.83|16342.83|16425.02|16345.02|16426.01|16346.01|16422.83|16342.83|10
1722536560000|2024-08-01 18:22:40|16424.9|16344.9|16422.51|16342.51|16424.9|16344.9|16422.49|16342.49|10
1722536570000|2024-08-01 18:22:50|16423.04|16343.04|16422.85|16342.85|16423.69|16343.69|16422.47|16342.47|10
1722536580000|2024-08-01 18:23:00|16423.51|16343.51|16422.71|16342.71|16424.46|16344.46|16422.71|16342.71|10
1722536590000|2024-08-01 18:23:10|16422.21|16342.21|16419.94|16339.94|16422.21|16342.21|16419.35|16339.35|10
1722536600000|2024-08-01 18:23:20|16419.52|16339.52|16423.89|16343.89|16423.89|16343.89|16419.52|16339.52|10
1722536610000|2024-08-01 18:23:30|16424.16|16344.16|16423.93|16343.93|16424.34|16344.34|16422.93|16342.93|9
1722536620000|2024-08-01 18:23:40|16423.88|16343.88|16425.75|16345.75|16425.75|16345.75|16423.58|16343.58|10
1722536630000|2024-08-01 18:23:50|16425.31|16345.31|16427.09|16347.09|16428.31|16348.31|16425.31|16345.31|10
1722536640000|2024-08-01 18:24:00|16426.97|16346.97|16423.52|16343.52|16427.07|16347.07|16423.2|16343.2|10
1722536650000|2024-08-01 18:24:10|16423.36|16343.36|16423.12|16343.12|16423.78|16343.78|16423.12|16343.12|10
1722536660000|2024-08-01 18:24:20|16423.85|16343.85|16420.03|16340.03|16424.42|16344.42|16420.03|16340.03|10
1722536670000|2024-08-01 18:24:30|16419.69|16339.69|16414.86|16334.86|16419.81|16339.81|16414.86|16334.86|9
1722536680000|2024-08-01 18:24:40|16414.28|16334.28|16411.56|16331.56|16414.28|16334.28|16410.84|16330.84|10
1722536690000|2024-08-01 18:24:50|16411.83|16331.83|16411.16|16331.16|16411.93|16331.93|16409.81|16329.81|10
1722536700000|2024-08-01 18:25:00|16411.43|16331.43|16410.64|16330.64|16412.57|16332.57|16410.52|16330.52|10
1722536710000|2024-08-01 18:25:10|16410.52|16330.52|16407.87|16327.87|16410.52|16330.52|16407.87|16327.87|10
1722536720000|2024-08-01 18:25:20|16407.43|16327.43|16402.34|16322.34|16407.43|16327.43|16402.34|16322.34|10
1722536730000|2024-08-01 18:25:30|16401.71|16321.71|16404.05|16324.05|16404.05|16324.05|16399.34|16319.34|10
1722536740000|2024-08-01 18:25:40|16404.48|16324.48|16404.49|16324.49|16404.94|16324.94|16404.41|16324.41|10
1722536750000|2024-08-01 18:25:50|16403.93|16323.93|16404.08|16324.08|16404.89|16324.89|16403.93|16323.93|10
1722536760000|2024-08-01 18:26:00|16403.12|16323.12|16398.53|16318.53|16403.12|16323.12|16398.53|16318.53|10
1722536770000|2024-08-01 18:26:10|16398.91|16318.91|16395.51|16315.51|16398.91|16318.91|16395.51|16315.51|10
1722536780000|2024-08-01 18:26:20|16395.23|16315.23|16390.31|16310.31|16396.07|16316.07|16389.34|16309.34|10
1722536790000|2024-08-01 18:26:30|16390.43|16310.43|16391.77|16311.77|16391.77|16311.77|16389.93|16309.93|10
1722536800000|2024-08-01 18:26:40|16391.83|16311.83|16394.08|16314.08|16394.08|16314.08|16391.76|16311.76|10
1722536810000|2024-08-01 18:26:50|16394.15|16314.15|16389.48|16309.48|16394.46|16314.46|16389.48|16309.48|10
1722536820000|2024-08-01 18:27:00|16389.27|16309.27|16392.15|16312.15|16392.19|16312.19|16389.27|16309.27|9
1722536830000|2024-08-01 18:27:10|16392.06|16312.06|16388.9|16308.9|16392.06|16312.06|16388.9|16308.9|10
1722536840000|2024-08-01 18:27:20|16388.85|16308.85|16392.53|16312.53|16392.53|16312.53|16388.85|16308.85|10
1722536850000|2024-08-01 18:27:30|16392.79|16312.79|16394.3|16314.3|16394.63|16314.63|16392.79|16312.79|9
1722536860000|2024-08-01 18:27:40|16394.68|16314.68|16394.04|16314.04|16394.84|16314.84|16394.01|16314.01|10
1722536870000|2024-08-01 18:27:50|16392.65|16312.65|16392.12|16312.12|16392.65|16312.65|16392.12|16312.12|9
1722536880000|2024-08-01 18:28:00|16391.98|16311.98|16393.45|16313.45|16393.45|16313.45|16391.03|16311.03|10
1722536890000|2024-08-01 18:28:10|16393.75|16313.75|16395.75|16315.75|16395.75|16315.75|16393.14|16313.14|10
1722536900000|2024-08-01 18:28:20|16395.64|16315.64|16395.61|16315.61|16395.85|16315.85|16394.51|16314.51|10
1722536910000|2024-08-01 18:28:30|16395.08|16315.08|16396.82|16316.82|16396.82|16316.82|16395.08|16315.08|9
1722536920000|2024-08-01 18:28:40|16397.92|16317.92|16402.51|16322.51|16402.51|16322.51|16397.55|16317.55|10
1722536930000|2024-08-01 18:28:50|16403.53|16323.53|16401.89|16321.89|16404.96|16324.96|16401.89|16321.89|10
1722536940000|2024-08-01 18:29:00|16401.84|16321.84|16401.9|16321.9|16403.08|16323.08|16401.37|16321.37|10
1722536950000|2024-08-01 18:29:10|16403.13|16323.13|16403.5|16323.5|16403.96|16323.96|16403|16323|10
1722536960000|2024-08-01 18:29:20|16403.34|16323.34|16407.38|16327.38|16407.38|16327.38|16402.97|16322.97|10
1722536970000|2024-08-01 18:29:30|16407.17|16327.17|16405.34|16325.34|16407.33|16327.33|16405.34|16325.34|10
1722536980000|2024-08-01 18:29:40|16405.3|16325.3|16404.25|16324.25|16405.3|16325.3|16404.25|16324.25|8
1722536990000|2024-08-01 18:29:50|16403.6|16323.6|16396.8|16316.8|16403.6|16323.6|16396.8|16316.8|9
1722537000000|2024-08-01 18:30:00|16396.81|16316.81|16393.58|16313.58|16396.91|16316.91|16393.58|16313.58|10
1722537010000|2024-08-01 18:30:10|16393.28|16313.28|16391.32|16311.32|16393.28|16313.28|16391.13|16311.13|10
1722537020000|2024-08-01 18:30:20|16391.59|16311.59|16391.88|16311.88|16392.56|16312.56|16391.43|16311.43|10
1722537030000|2024-08-01 18:30:30|16391.54|16311.54|16391.31|16311.31|16391.54|16311.54|16390.52|16310.52|9
1722537040000|2024-08-01 18:30:40|16390.58|16310.58|16388.5|16308.5|16390.58|16310.58|16387.58|16307.58|10
1722537050000|2024-08-01 18:30:50|16388.56|16308.56|16387.02|16307.02|16388.56|16308.56|16387.02|16307.02|9
1722537060000|2024-08-01 18:31:00|16387.1|16307.1|16386.54|16306.54|16387.1|16307.1|16385.93|16305.93|10
1722537070000|2024-08-01 18:31:10|16386.37|16306.37|16381.29|16301.29|16386.37|16306.37|16381.29|16301.29|10
1722537080000|2024-08-01 18:31:20|16380.25|16300.25|16376.42|16296.42|16380.25|16300.25|16376.42|16296.42|10
1722537090000|2024-08-01 18:31:30|16376.15|16296.15|16376.22|16296.22|16376.28|16296.28|16375.53|16295.53|10
1722537100000|2024-08-01 18:31:40|16376.57|16296.57|16378.56|16298.56|16378.63|16298.63|16376.57|16296.57|10
1722537110000|2024-08-01 18:31:50|16378.68|16298.68|16375.76|16295.76|16379.35|16299.35|16375.76|16295.76|9
1722537120000|2024-08-01 18:32:00|16375.6|16295.6|16380.01|16300.01|16380.01|16300.01|16375.52|16295.52|10
1722537130000|2024-08-01 18:32:10|16380.16|16300.16|16377.77|16297.77|16381.35|16301.35|16377.77|16297.77|10
1722537140000|2024-08-01 18:32:20|16377.51|16297.51|16369.95|16289.95|16377.51|16297.51|16369.95|16289.95|10
1722537150000|2024-08-01 18:32:30|16369.82|16289.82|16365.87|16285.87|16369.82|16289.82|16365.87|16285.87|10
1722537160000|2024-08-01 18:32:40|16365.71|16285.71|16368.15|16288.15|16368.15|16288.15|16365.71|16285.71|10
1722537170000|2024-08-01 18:32:50|16368.57|16288.57|16366.77|16286.77|16368.57|16288.57|16366.77|16286.77|10
1722537180000|2024-08-01 18:33:00|16366.56|16286.56|16365.97|16285.97|16366.56|16286.56|16364.82|16284.82|10
1722537190000|2024-08-01 18:33:10|16364.73|16284.73|16364.97|16284.97|16365.6|16285.6|16364.21|16284.21|10
1722537200000|2024-08-01 18:33:20|16364.85|16284.85|16363.17|16283.17|16364.85|16284.85|16363.16|16283.16|10
1722537210000|2024-08-01 18:33:30|16363.57|16283.57|16365.24|16285.24|16365.24|16285.24|16363.57|16283.57|10
1722537220000|2024-08-01 18:33:40|16365.35|16285.35|16366.48|16286.48|16366.48|16286.48|16364.73|16284.73|10
1722537230000|2024-08-01 18:33:50|16366.6|16286.6|16358.64|16278.64|16366.6|16286.6|16358.64|16278.64|10
1722537240000|2024-08-01 18:34:00|16358.2|16278.2|16359.25|16279.25|16359.41|16279.41|16358.2|16278.2|8
1722537250000|2024-08-01 18:34:10|16358.61|16278.61|16358.39|16278.39|16359|16279|16357.81|16277.81|10
1722537260000|2024-08-01 18:34:20|16358.13|16278.13|16358.06|16278.06|16358.82|16278.82|16357.78|16277.78|10
1722537270000|2024-08-01 18:34:30|16357.5|16277.5|16351.69|16271.69|16357.5|16277.5|16351.35|16271.35|10
1722537280000|2024-08-01 18:34:40|16351.7|16271.7|16352.12|16272.12|16352.12|16272.12|16350.59|16270.59|10
1722537290000|2024-08-01 18:34:50|16352.21|16272.21|16352.99|16272.99|16353.1|16273.1|16352.21|16272.21|8
1722537300000|2024-08-01 18:35:00|16352.42|16272.42|16354.78|16274.78|16354.78|16274.78|16352.37|16272.37|10
1722537310000|2024-08-01 18:35:10|16354.85|16274.85|16355.19|16275.19|16355.19|16275.19|16352.87|16272.87|9
1722537320000|2024-08-01 18:35:20|16354.98|16274.98|16359.38|16279.38|16359.38|16279.38|16354.3|16274.3|10
1722537330000|2024-08-01 18:35:30|16359.48|16279.48|16356.33|16276.33|16359.48|16279.48|16356.33|16276.33|9
1722537340000|2024-08-01 18:35:40|16356.46|16276.46|16354.26|16274.26|16356.75|16276.75|16354.26|16274.26|10
1722537350000|2024-08-01 18:35:50|16353.46|16273.46|16354.03|16274.03|16354.29|16274.29|16353.28|16273.28|10
1722537360000|2024-08-01 18:36:00|16354.82|16274.82|16355.83|16275.83|16358.58|16278.58|16354.82|16274.82|10
1722537370000|2024-08-01 18:36:10|16355.94|16275.94|16355.17|16275.17|16356.01|16276.01|16355.17|16275.17|10
1722537380000|2024-08-01 18:36:20|16355.1|16275.1|16352.41|16272.41|16355.1|16275.1|16352.41|16272.41|10
1722537390000|2024-08-01 18:36:30|16352.72|16272.72|16351.3|16271.3|16352.72|16272.72|16350.12|16270.12|10
1722537400000|2024-08-01 18:36:40|16351.84|16271.84|16352.3|16272.3|16353.01|16273.01|16351.84|16271.84|10
1722537410000|2024-08-01 18:36:50|16352.73|16272.73|16352.98|16272.98|16353.82|16273.82|16352.4|16272.4|9
1722537420000|2024-08-01 18:37:00|16352.52|16272.52|16356.5|16276.5|16356.84|16276.84|16352.52|16272.52|10
1722537430000|2024-08-01 18:37:10|16356.86|16276.86|16353.25|16273.25|16356.86|16276.86|16353.21|16273.21|10
1722537440000|2024-08-01 18:37:20|16352.83|16272.83|16354.33|16274.33|16354.33|16274.33|16352.23|16272.23|10
1722537450000|2024-08-01 18:37:30|16354.61|16274.61|16353.51|16273.51|16354.74|16274.74|16353|16273|10
1722537460000|2024-08-01 18:37:40|16353.71|16273.71|16352.13|16272.13|16353.89|16273.89|16352.13|16272.13|10
1722537470000|2024-08-01 18:37:50|16352.11|16272.11|16348.92|16268.92|16352.11|16272.11|16348.92|16268.92|10
1722537480000|2024-08-01 18:38:00|16348.98|16268.98|16344.11|16264.11|16349.08|16269.08|16344.11|16264.11|10
1722537490000|2024-08-01 18:38:10|16343.59|16263.59|16340.94|16260.94|16343.59|16263.59|16340.78|16260.78|10
1722537500000|2024-08-01 18:38:20|16340.49|16260.49|16332.1|16252.1|16340.49|16260.49|16331.78|16251.78|10
1722537510000|2024-08-01 18:38:30|16332.38|16252.38|16328.74|16248.74|16332.5|16252.5|16328.65|16248.65|10
1722537520000|2024-08-01 18:38:40|16327.74|16247.74|16322.5|16242.5|16327.74|16247.74|16321.86|16241.86|10
1722537530000|2024-08-01 18:38:50|16321.28|16241.28|16314.64|16234.64|16321.28|16241.28|16314.5|16234.5|10
1722537540000|2024-08-01 18:39:00|16315.22|16235.22|16314.81|16234.81|16315.45|16235.45|16313.65|16233.65|10
1722537550000|2024-08-01 18:39:10|16315.15|16235.15|16312.27|16232.27|16315.66|16235.66|16312.27|16232.27|10
1722537560000|2024-08-01 18:39:20|16312.58|16232.58|16315.37|16235.37|16315.62|16235.62|16310.82|16230.82|10
1722537570000|2024-08-01 18:39:30|16315.03|16235.03|16315.2|16235.2|16315.49|16235.49|16314.92|16234.92|10
1722537580000|2024-08-01 18:39:40|16315.25|16235.25|16311.47|16231.47|16315.25|16235.25|16311.47|16231.47|10
1722537590000|2024-08-01 18:39:50|16311.55|16231.55|16314.28|16234.28|16314.39|16234.39|16311.43|16231.43|10
1722537600000|2024-08-01 18:40:00|16314.4|16234.4|16316.45|16236.45|16316.45|16236.45|16314.34|16234.34|10
1722537610000|2024-08-01 18:40:10|16317.48|16237.48|16318.26|16238.26|16319.06|16239.06|16317.24|16237.24|10
1722537620000|2024-08-01 18:40:20|16318.67|16238.67|16317.75|16237.75|16318.71|16238.71|16317.75|16237.75|10
1722537630000|2024-08-01 18:40:30|16317.28|16237.28|16318.55|16238.55|16318.55|16238.55|16317.28|16237.28|10
1722537640000|2024-08-01 18:40:40|16319.21|16239.21|16324.18|16244.18|16324.18|16244.18|16318.92|16238.92|10
1722537650000|2024-08-01 18:40:50|16324.62|16244.62|16325.32|16245.32|16325.47|16245.47|16324.61|16244.61|10
1722537660000|2024-08-01 18:41:00|16325.74|16245.74|16325.82|16245.82|16326.64|16246.64|16325.64|16245.64|10
1722537670000|2024-08-01 18:41:10|16326.16|16246.16|16322.48|16242.48|16326.16|16246.16|16322.3|16242.3|10
1722537680000|2024-08-01 18:41:20|16323.75|16243.75|16327.21|16247.21|16327.21|16247.21|16323.75|16243.75|10
1722537690000|2024-08-01 18:41:30|16327.34|16247.34|16330.62|16250.62|16330.62|16250.62|16327.34|16247.34|10
1722537700000|2024-08-01 18:41:40|16330.78|16250.78|16328.95|16248.95|16331.7|16251.7|16328.95|16248.95|10
1722537710000|2024-08-01 18:41:50|16328.26|16248.26|16326.58|16246.58|16328.58|16248.58|16326.43|16246.43|10
1722537720000|2024-08-01 18:42:00|16326.63|16246.63|16325.13|16245.13|16327.16|16247.16|16325.13|16245.13|10
1722537730000|2024-08-01 18:42:10|16324.07|16244.07|16321.57|16241.57|16324.07|16244.07|16321.57|16241.57|10
1722537740000|2024-08-01 18:42:20|16321.5|16241.5|16316.33|16236.33|16321.5|16241.5|16316.33|16236.33|10
1722537750000|2024-08-01 18:42:30|16316.26|16236.26|16313.99|16233.99|16316.26|16236.26|16313.96|16233.96|10
1722537760000|2024-08-01 18:42:40|16313.66|16233.66|16299.45|16219.45|16313.79|16233.79|16299.45|16219.45|10
1722537770000|2024-08-01 18:42:50|16297.77|16217.77|16281.11|16201.11|16297.77|16217.77|16281.11|16201.11|10
1722537780000|2024-08-01 18:43:00|16280.84|16200.84|16279.23|16199.23|16280.84|16200.84|16278.94|16198.94|10
1722537790000|2024-08-01 18:43:10|16278.55|16198.55|16278.2|16198.2|16278.55|16198.55|16276.78|16196.78|10
1722537800000|2024-08-01 18:43:20|16277.93|16197.93|16277.7|16197.7|16277.96|16197.96|16276.6|16196.6|10
1722537810000|2024-08-01 18:43:30|16278.8|16198.8|16286.67|16206.67|16286.67|16206.67|16278.8|16198.8|10
1722537820000|2024-08-01 18:43:40|16287.26|16207.26|16285.06|16205.06|16287.26|16207.26|16285.06|16205.06|10
1722537830000|2024-08-01 18:43:50|16284.76|16204.76|16283.37|16203.37|16284.76|16204.76|16283.19|16203.19|10
1722537840000|2024-08-01 18:44:00|16283.29|16203.29|16283.5|16203.5|16284.31|16204.31|16282.67|16202.67|10
1722537850000|2024-08-01 18:44:10|16282.66|16202.66|16283.75|16203.75|16283.75|16203.75|16281.66|16201.66|10
1722537860000|2024-08-01 18:44:20|16284.04|16204.04|16277.25|16197.25|16285.08|16205.08|16277.25|16197.25|9
1722537870000|2024-08-01 18:44:30|16277.48|16197.48|16268.95|16188.95|16277.48|16197.48|16268.95|16188.95|10
1722537880000|2024-08-01 18:44:40|16266.65|16186.65|16264.61|16184.61|16266.65|16186.65|16264.38|16184.38|10
1722537890000|2024-08-01 18:44:50|16264.45|16184.45|16264.09|16184.09|16264.45|16184.45|16261.91|16181.91|10
1722537900000|2024-08-01 18:45:00|16262.35|16182.35|16262.72|16182.72|16264.02|16184.02|16262.1|16182.1|10
1722537910000|2024-08-01 18:45:10|16263.22|16183.22|16264.45|16184.45|16264.45|16184.45|16261.06|16181.06|10
1722537920000|2024-08-01 18:45:20|16265.34|16185.34|16266.14|16186.14|16266.14|16186.14|16264.06|16184.06|10
1722537930000|2024-08-01 18:45:30|16266.05|16186.05|16269.01|16189.01|16269.01|16189.01|16266.05|16186.05|10
1722537940000|2024-08-01 18:45:40|16268.74|16188.74|16268.91|16188.91|16269.68|16189.68|16268.67|16188.67|10
1722537950000|2024-08-01 18:45:50|16268.46|16188.46|16266|16186|16268.46|16188.46|16265.79|16185.79|10
1722537960000|2024-08-01 18:46:00|16266.13|16186.13|16270.22|16190.22|16270.22|16190.22|16265.95|16185.95|10
1722537970000|2024-08-01 18:46:10|16269.97|16189.97|16269.13|16189.13|16269.98|16189.98|16268.83|16188.83|10
1722537980000|2024-08-01 18:46:20|16269.14|16189.14|16271.13|16191.13|16271.57|16191.57|16269.14|16189.14|10
1722537990000|2024-08-01 18:46:30|16272|16192|16269.95|16189.95|16272|16192|16269.95|16189.95|10
1722538000000|2024-08-01 18:46:40|16269.96|16189.96|16271.06|16191.06|16271.06|16191.06|16269.28|16189.28|9
1722538010000|2024-08-01 18:46:50|16271.03|16191.03|16274.84|16194.84|16274.84|16194.84|16271.03|16191.03|9
1722538020000|2024-08-01 18:47:00|16273.9|16193.9|16270.87|16190.87|16274.23|16194.23|16270.53|16190.53|10
1722538030000|2024-08-01 18:47:10|16270.41|16190.41|16267.85|16187.85|16270.41|16190.41|16267.85|16187.85|9
1722538040000|2024-08-01 18:47:20|16267.11|16187.11|16268|16188|16268.12|16188.12|16266.55|16186.55|10
1722538050000|2024-08-01 18:47:30|16268.28|16188.28|16273.95|16193.95|16273.95|16193.95|16268.07|16188.07|10
1722538060000|2024-08-01 18:47:40|16274.58|16194.58|16276.13|16196.13|16276.13|16196.13|16274.47|16194.47|10
1722538070000|2024-08-01 18:47:50|16276.92|16196.92|16273.23|16193.23|16276.92|16196.92|16273.23|16193.23|10
1722538080000|2024-08-01 18:48:00|16272.59|16192.59|16271.77|16191.77|16273.03|16193.03|16271.64|16191.64|10
1722538090000|2024-08-01 18:48:10|16272.38|16192.38|16276.12|16196.12|16276.12|16196.12|16272.38|16192.38|10
1722538100000|2024-08-01 18:48:20|16276|16196|16279.54|16199.54|16279.54|16199.54|16275.25|16195.25|10
1722538110000|2024-08-01 18:48:30|16279.3|16199.3|16278.9|16198.9|16279.3|16199.3|16277.69|16197.69|10
1722538120000|2024-08-01 18:48:40|16278.65|16198.65|16278.45|16198.45|16279.59|16199.59|16278.45|16198.45|10
1722538130000|2024-08-01 18:48:50|16278.32|16198.32|16277.56|16197.56|16278.32|16198.32|16277.04|16197.04|10
1722538140000|2024-08-01 18:49:00|16276.64|16196.64|16274.92|16194.92|16277.03|16197.03|16274.64|16194.64|10
1722538150000|2024-08-01 18:49:10|16275.18|16195.18|16276|16196|16276|16196|16274.78|16194.78|10
1722538160000|2024-08-01 18:49:20|16276.13|16196.13|16277.42|16197.42|16277.57|16197.57|16276.13|16196.13|10
1722538170000|2024-08-01 18:49:30|16277.63|16197.63|16280.85|16200.85|16280.85|16200.85|16277.63|16197.63|10
1722538180000|2024-08-01 18:49:40|16281.39|16201.39|16280.3|16200.3|16282.79|16202.79|16280.3|16200.3|10
1722538190000|2024-08-01 18:49:50|16279.38|16199.38|16280.32|16200.32|16280.32|16200.32|16279.38|16199.38|10
1722538200000|2024-08-01 18:50:00|16279.97|16199.97|16283.23|16203.23|16283.23|16203.23|16279.9|16199.9|10
1722538210000|2024-08-01 18:50:10|16283.88|16203.88|16288.8|16208.8|16288.8|16208.8|16283.88|16203.88|10
1722538220000|2024-08-01 18:50:20|16289.05|16209.05|16292.2|16212.2|16292.2|16212.2|16289.02|16209.02|10
1722538230000|2024-08-01 18:50:30|16292.17|16212.17|16293.43|16213.43|16294.32|16214.32|16292.17|16212.17|10
1722538240000|2024-08-01 18:50:40|16293.45|16213.45|16293.34|16213.34|16293.45|16213.45|16291.75|16211.75|10
1722538250000|2024-08-01 18:50:50|16293.48|16213.48|16295|16215|16295.01|16215.01|16293.48|16213.48|10
1722538260000|2024-08-01 18:51:00|16295.16|16215.16|16293.41|16213.41|16296.02|16216.02|16293.14|16213.14|10
1722538270000|2024-08-01 18:51:10|16293.74|16213.74|16298.94|16218.94|16298.94|16218.94|16293.56|16213.56|10
1722538280000|2024-08-01 18:51:20|16299.77|16219.77|16301.83|16221.83|16302.23|16222.23|16299.01|16219.01|10
1722538290000|2024-08-01 18:51:30|16301.71|16221.71|16303.58|16223.58|16303.58|16223.58|16301.07|16221.07|10
1722538300000|2024-08-01 18:51:40|16303.97|16223.97|16305.16|16225.16|16305.16|16225.16|16303.63|16223.63|10
1722538310000|2024-08-01 18:51:50|16305.84|16225.84|16308.18|16228.18|16308.18|16228.18|16305.84|16225.84|10
1722538320000|2024-08-01 18:52:00|16308.19|16228.19|16301.48|16221.48|16308.19|16228.19|16301.48|16221.48|10
1722538330000|2024-08-01 18:52:10|16301.37|16221.37|16295.99|16215.99|16301.37|16221.37|16295.99|16215.99|10
1722538340000|2024-08-01 18:52:20|16295.22|16215.22|16294.45|16214.45|16295.32|16215.32|16294.43|16214.43|10
1722538350000|2024-08-01 18:52:30|16295.22|16215.22|16292.75|16212.75|16295.22|16215.22|16292.75|16212.75|10
1722538360000|2024-08-01 18:52:40|16292.68|16212.68|16290.52|16210.52|16292.91|16212.91|16290.52|16210.52|10
1722538370000|2024-08-01 18:52:50|16290.49|16210.49|16290.11|16210.11|16291.04|16211.04|16290.11|16210.11|10
1722538380000|2024-08-01 18:53:00|16290.13|16210.13|16290.55|16210.55|16290.65|16210.65|16290.13|16210.13|10
1722538390000|2024-08-01 18:53:10|16290.94|16210.94|16291.9|16211.9|16291.9|16211.9|16289.27|16209.27|10
1722538400000|2024-08-01 18:53:20|16292.34|16212.34|16298.29|16218.29|16298.29|16218.29|16292.31|16212.31|10
1722538410000|2024-08-01 18:53:30|16298.93|16218.93|16300.21|16220.21|16300.52|16220.52|16298.93|16218.93|10
1722538420000|2024-08-01 18:53:40|16298.89|16218.89|16297.42|16217.42|16298.9|16218.9|16297.12|16217.12|10
1722538430000|2024-08-01 18:53:50|16297.52|16217.52|16297.11|16217.11|16297.66|16217.66|16296.65|16216.65|10
1722538440000|2024-08-01 18:54:00|16297.06|16217.06|16301.21|16221.21|16301.21|16221.21|16297.06|16217.06|9
1722538450000|2024-08-01 18:54:10|16301.85|16221.85|16306.27|16226.27|16306.27|16226.27|16301.85|16221.85|10
1722538460000|2024-08-01 18:54:20|16306.91|16226.91|16310.24|16230.24|16310.24|16230.24|16306.91|16226.91|9
1722538470000|2024-08-01 18:54:30|16311.16|16231.16|16310.99|16230.99|16312.69|16232.69|16310.98|16230.98|10
1722538480000|2024-08-01 18:54:40|16310.8|16230.8|16308.73|16228.73|16310.8|16230.8|16308.7|16228.7|10
1722538490000|2024-08-01 18:54:50|16308.69|16228.69|16307.81|16227.81|16308.8|16228.8|16307.81|16227.81|10
1722538500000|2024-08-01 18:55:00|16304.69|16224.69|16304.49|16224.49|16306.37|16226.37|16302.77|16222.77|10
1722538510000|2024-08-01 18:55:10|16304.25|16224.25|16306.13|16226.13|16306.26|16226.26|16303.55|16223.55|10
1722538520000|2024-08-01 18:55:20|16306.55|16226.55|16306.54|16226.54|16306.76|16226.76|16306.01|16226.01|10
1722538530000|2024-08-01 18:55:30|16306.66|16226.66|16307.17|16227.17|16307.22|16227.22|16306.18|16226.18|10
1722538540000|2024-08-01 18:55:40|16307.44|16227.44|16308.51|16228.51|16308.68|16228.68|16307.44|16227.44|9
1722538550000|2024-08-01 18:55:50|16308.99|16228.99|16311.07|16231.07|16311.07|16231.07|16308.99|16228.99|10
1722538560000|2024-08-01 18:56:00|16311.76|16231.76|16312.01|16232.01|16312.73|16232.73|16311.76|16231.76|10
1722538570000|2024-08-01 18:56:10|16311.85|16231.85|16313.22|16233.22|16313.22|16233.22|16311.85|16231.85|10
1722538580000|2024-08-01 18:56:20|16313.34|16233.34|16319.04|16239.04|16319.04|16239.04|16313.34|16233.34|10
1722538590000|2024-08-01 18:56:30|16319.17|16239.17|16322.85|16242.85|16322.85|16242.85|16319.13|16239.13|9
1722538600000|2024-08-01 18:56:40|16323.23|16243.23|16325.86|16245.86|16325.86|16245.86|16323.23|16243.23|9
1722538610000|2024-08-01 18:56:50|16325.87|16245.87|16326.66|16246.66|16326.66|16246.66|16325.17|16245.17|10
1722538620000|2024-08-01 18:57:00|16326.51|16246.51|16326.23|16246.23|16326.71|16246.71|16325.17|16245.17|10
1722538630000|2024-08-01 18:57:10|16326.47|16246.47|16326.7|16246.7|16327.41|16247.41|16326.21|16246.21|10
1722538640000|2024-08-01 18:57:20|16326.11|16246.11|16325.3|16245.3|16326.11|16246.11|16324.82|16244.82|9
1722538650000|2024-08-01 18:57:30|16325.79|16245.79|16325.35|16245.35|16326.6|16246.6|16325.29|16245.29|10
1722538660000|2024-08-01 18:57:40|16325.36|16245.36|16326.6|16246.6|16326.6|16246.6|16325.34|16245.34|9
1722538670000|2024-08-01 18:57:50|16326.48|16246.48|16327.18|16247.18|16327.18|16247.18|16326.48|16246.48|10
1722538680000|2024-08-01 18:58:00|16327.33|16247.33|16326.72|16246.72|16327.33|16247.33|16326.62|16246.62|10
1722538690000|2024-08-01 18:58:10|16326.78|16246.78|16327.33|16247.33|16327.49|16247.49|16326.78|16246.78|10
1722538700000|2024-08-01 18:58:20|16327.01|16247.01|16326.97|16246.97|16327.36|16247.36|16326.43|16246.43|10
1722538710000|2024-08-01 18:58:30|16327.24|16247.24|16328.07|16248.07|16328.12|16248.12|16327.24|16247.24|8
1722538720000|2024-08-01 18:58:40|16328.11|16248.11|16326.85|16246.85|16328.11|16248.11|16326.85|16246.85|9
1722538730000|2024-08-01 18:58:50|16327.03|16247.03|16326.69|16246.69|16327.09|16247.09|16326.5|16246.5|9
1722538740000|2024-08-01 18:59:00|16326.71|16246.71|16325.16|16245.16|16327.62|16247.62|16325.16|16245.16|10
1722538750000|2024-08-01 18:59:10|16325.04|16245.04|16323.83|16243.83|16325.3|16245.3|16323.83|16243.83|10
1722538760000|2024-08-01 18:59:20|16323.98|16243.98|16322.81|16242.81|16324.28|16244.28|16322.81|16242.81|10
1722538770000|2024-08-01 18:59:30|16322.79|16242.79|16321.98|16241.98|16322.88|16242.88|16321.67|16241.67|10
1722538780000|2024-08-01 18:59:40|16322.13|16242.13|16324.52|16244.52|16324.7|16244.7|16322.13|16242.13|10
1722538790000|2024-08-01 18:59:50|16324.51|16244.51|16325.91|16245.91|16325.91|16245.91|16324.51|16244.51|10
1722538800000|2024-08-01 19:00:00|16326.88|16246.88|16329.76|16249.76|16329.76|16249.76|16326.88|16246.88|9
1722538810000|2024-08-01 19:00:10|16330.12|16250.12|16332.39|16252.39|16332.39|16252.39|16330.12|16250.12|9
1722538820000|2024-08-01 19:00:20|16332.42|16252.42|16330.56|16250.56|16333.05|16253.05|16330.56|16250.56|10
1722538830000|2024-08-01 19:00:30|16330.07|16250.07|16329.23|16249.23|16330.07|16250.07|16328.05|16248.05|10
1722538840000|2024-08-01 19:00:40|16329.75|16249.75|16335.21|16255.21|16335.26|16255.26|16329.75|16249.75|10
1722538850000|2024-08-01 19:00:50|16335.32|16255.32|16340.4|16260.4|16340.4|16260.4|16334.89|16254.89|10
1722538860000|2024-08-01 19:01:00|16341.9|16261.9|16348.07|16268.07|16348.07|16268.07|16341.9|16261.9|10
1722538870000|2024-08-01 19:01:10|16348.41|16268.41|16349.14|16269.14|16349.92|16269.92|16348.41|16268.41|10
1722538880000|2024-08-01 19:01:20|16348.29|16268.29|16345.67|16265.67|16348.29|16268.29|16345.29|16265.29|10
1722538890000|2024-08-01 19:01:30|16345.72|16265.72|16344.36|16264.36|16346.08|16266.08|16344.36|16264.36|10
1722538900000|2024-08-01 19:01:40|16343.95|16263.95|16344.26|16264.26|16344.48|16264.48|16343.56|16263.56|10
1722538910000|2024-08-01 19:01:50|16344.49|16264.49|16344.7|16264.7|16344.74|16264.74|16344.14|16264.14|10
1722538920000|2024-08-01 19:02:00|16344.25|16264.25|16342.41|16262.41|16344.33|16264.33|16342.36|16262.36|10
1722538930000|2024-08-01 19:02:10|16342.67|16262.67|16344.8|16264.8|16344.8|16264.8|16342.67|16262.67|10
1722538940000|2024-08-01 19:02:20|16345.38|16265.38|16345.03|16265.03|16345.52|16265.52|16343.61|16263.61|10
1722538950000|2024-08-01 19:02:30|16346.26|16266.26|16350|16270|16350.37|16270.37|16346.26|16266.26|10
1722538960000|2024-08-01 19:02:40|16350.25|16270.25|16350.96|16270.96|16350.96|16270.96|16350.25|16270.25|10
1722538970000|2024-08-01 19:02:50|16350.45|16270.45|16352.01|16272.01|16352.07|16272.07|16349.71|16269.71|10
1722538980000|2024-08-01 19:03:00|16352.32|16272.32|16350.95|16270.95|16353.02|16273.02|16350.95|16270.95|10
1722538990000|2024-08-01 19:03:10|16350.94|16270.94|16354.3|16274.3|16354.3|16274.3|16350.88|16270.88|10
1722539000000|2024-08-01 19:03:20|16354.48|16274.48|16358.75|16278.75|16358.75|16278.75|16354.2|16274.2|10
1722539010000|2024-08-01 19:03:30|16359.68|16279.68|16363.38|16283.38|16363.38|16283.38|16359.68|16279.68|10
1722539020000|2024-08-01 19:03:40|16363.53|16283.53|16363.54|16283.54|16364.05|16284.05|16363.19|16283.19|10
1722539030000|2024-08-01 19:03:50|16363.73|16283.73|16365.56|16285.56|16366.18|16286.18|16363.73|16283.73|10
1722539040000|2024-08-01 19:04:00|16366.01|16286.01|16367.41|16287.41|16367.82|16287.82|16365.71|16285.71|10
1722539050000|2024-08-01 19:04:10|16367.56|16287.56|16368.46|16288.46|16368.54|16288.54|16367.48|16287.48|10
1722539060000|2024-08-01 19:04:20|16368.32|16288.32|16370.84|16290.84|16370.84|16290.84|16368.32|16288.32|10
1722539070000|2024-08-01 19:04:30|16371.19|16291.19|16371.95|16291.95|16373.92|16293.92|16371.18|16291.18|10
1722539080000|2024-08-01 19:04:40|16372.24|16292.24|16370.33|16290.33|16372.24|16292.24|16370.33|16290.33|9
1722539090000|2024-08-01 19:04:50|16370.27|16290.27|16372.76|16292.76|16372.76|16292.76|16370.27|16290.27|10
1722539100000|2024-08-01 19:05:00|16374.35|16294.35|16375.85|16295.85|16375.96|16295.96|16374.35|16294.35|10
1722539110000|2024-08-01 19:05:10|16377.09|16297.09|16378.02|16298.02|16378.02|16298.02|16376.88|16296.88|10
1722539120000|2024-08-01 19:05:20|16378.08|16298.08|16381.12|16301.12|16381.12|16301.12|16378.08|16298.08|10
1722539130000|2024-08-01 19:05:30|16381.35|16301.35|16387.07|16307.07|16387.07|16307.07|16381.35|16301.35|9
1722539140000|2024-08-01 19:05:40|16388.41|16308.41|16389.2|16309.2|16389.75|16309.75|16388.41|16308.41|10
1722539150000|2024-08-01 19:05:50|16389.17|16309.17|16390.36|16310.36|16390.44|16310.44|16388.97|16308.97|10
1722539160000|2024-08-01 19:06:00|16390.37|16310.37|16386.71|16306.71|16390.55|16310.55|16386.71|16306.71|8
1722539170000|2024-08-01 19:06:10|16385.81|16305.81|16382.15|16302.15|16385.86|16305.86|16382.15|16302.15|10
1722539180000|2024-08-01 19:06:20|16381.12|16301.12|16381.87|16301.87|16381.87|16301.87|16379.42|16299.42|10
1722539190000|2024-08-01 19:06:30|16381.96|16301.96|16382.45|16302.45|16382.45|16302.45|16381.84|16301.84|9
1722539200000|2024-08-01 19:06:40|16382.27|16302.27|16381.43|16301.43|16382.4|16302.4|16381.43|16301.43|10
1722539210000|2024-08-01 19:06:50|16381.48|16301.48|16382.19|16302.19|16382.69|16302.69|16381.48|16301.48|10
1722539220000|2024-08-01 19:07:00|16381.7|16301.7|16384.22|16304.22|16384.22|16304.22|16381.7|16301.7|10
1722539230000|2024-08-01 19:07:10|16384.21|16304.21|16386.91|16306.91|16387.54|16307.54|16384.21|16304.21|10
1722539240000|2024-08-01 19:07:20|16386.64|16306.64|16386.98|16306.98|16387.27|16307.27|16386.64|16306.64|10
1722539250000|2024-08-01 19:07:30|16387.11|16307.11|16387.4|16307.4|16387.5|16307.5|16386.95|16306.95|10
1722539260000|2024-08-01 19:07:40|16387.02|16307.02|16389.18|16309.18|16389.5|16309.5|16386.84|16306.84|10
1722539270000|2024-08-01 19:07:50|16389.53|16309.53|16390.33|16310.33|16391.13|16311.13|16389.53|16309.53|10
1722539280000|2024-08-01 19:08:00|16389.83|16309.83|16390.38|16310.38|16390.38|16310.38|16388.94|16308.94|10
1722539290000|2024-08-01 19:08:10|16390.43|16310.43|16390.18|16310.18|16391.28|16311.28|16390.03|16310.03|10
1722539300000|2024-08-01 19:08:20|16389.44|16309.44|16386.65|16306.65|16389.44|16309.44|16386.65|16306.65|10
1722539310000|2024-08-01 19:08:30|16386.75|16306.75|16390.47|16310.47|16390.47|16310.47|16386.75|16306.75|9
1722539320000|2024-08-01 19:08:40|16390.56|16310.56|16388.2|16308.2|16390.56|16310.56|16388.2|16308.2|10
1722539330000|2024-08-01 19:08:50|16388.16|16308.16|16388.66|16308.66|16388.66|16308.66|16387.87|16307.87|10
1722539340000|2024-08-01 19:09:00|16389.28|16309.28|16390.15|16310.15|16390.21|16310.21|16389.28|16309.28|10
1722539350000|2024-08-01 19:09:10|16391.08|16311.08|16393.49|16313.49|16393.49|16313.49|16391.08|16311.08|10
1722539360000|2024-08-01 19:09:20|16393.72|16313.72|16394.83|16314.83|16394.83|16314.83|16393.72|16313.72|10
1722539370000|2024-08-01 19:09:30|16394.88|16314.88|16394.94|16314.94|16395.09|16315.09|16394.65|16314.65|10
1722539380000|2024-08-01 19:09:40|16395.17|16315.17|16394.83|16314.83|16395.74|16315.74|16394.49|16314.49|10
1722539390000|2024-08-01 19:09:50|16394.44|16314.44|16393.89|16313.89|16394.44|16314.44|16393.23|16313.23|10
1722539400000|2024-08-01 19:10:00|16393.84|16313.84|16394.48|16314.48|16395.31|16315.31|16393.84|16313.84|10
1722539410000|2024-08-01 19:10:10|16393.79|16313.79|16388.15|16308.15|16393.79|16313.79|16388.15|16308.15|10
1722539420000|2024-08-01 19:10:20|16388.03|16308.03|16387.96|16307.96|16388.03|16308.03|16386.5|16306.5|10
1722539430000|2024-08-01 19:10:30|16388.28|16308.28|16388.48|16308.48|16388.48|16308.48|16387.83|16307.83|10
1722539440000|2024-08-01 19:10:40|16388.43|16308.43|16389.95|16309.95|16389.95|16309.95|16388.43|16308.43|9
1722539450000|2024-08-01 19:10:50|16390.18|16310.18|16391.25|16311.25|16391.52|16311.52|16390.17|16310.17|10
1722539460000|2024-08-01 19:11:00|16391.53|16311.53|16390.2|16310.2|16391.53|16311.53|16389.62|16309.62|10
1722539470000|2024-08-01 19:11:10|16390.64|16310.64|16390.3|16310.3|16390.71|16310.71|16389.92|16309.92|10
1722539480000|2024-08-01 19:11:20|16390.02|16310.02|16391.9|16311.9|16392.02|16312.02|16390.02|16310.02|10
1722539490000|2024-08-01 19:11:30|16391.52|16311.52|16393.43|16313.43|16393.43|16313.43|16391.39|16311.39|10
1722539500000|2024-08-01 19:11:40|16393.35|16313.35|16393.58|16313.58|16393.58|16313.58|16392.04|16312.04|10
1722539510000|2024-08-01 19:11:50|16393.87|16313.87|16395.76|16315.76|16396.26|16316.26|16393.87|16313.87|10
1722539520000|2024-08-01 19:12:00|16396.29|16316.29|16396.22|16316.22|16396.37|16316.37|16395.95|16315.95|9
1722539530000|2024-08-01 19:12:10|16396.05|16316.05|16398.89|16318.89|16398.89|16318.89|16396.05|16316.05|10
1722539540000|2024-08-01 19:12:20|16398.9|16318.9|16402.3|16322.3|16406.81|16326.81|16398.9|16318.9|10
1722539550000|2024-08-01 19:12:30|16401.87|16321.87|16403.49|16323.49|16404.08|16324.08|16401.87|16321.87|10
1722539560000|2024-08-01 19:12:40|16402.46|16322.46|16403.06|16323.06|16403.12|16323.12|16402.07|16322.07|10
1722539570000|2024-08-01 19:12:50|16402.97|16322.97|16401.52|16321.52|16403|16323|16401.52|16321.52|10
1722539580000|2024-08-01 19:13:00|16401.33|16321.33|16404.34|16324.34|16404.34|16324.34|16401.33|16321.33|10
1722539590000|2024-08-01 19:13:10|16404.69|16324.69|16410.15|16330.15|16410.15|16330.15|16404.69|16324.69|10
1722539600000|2024-08-01 19:13:20|16409.97|16329.97|16410.19|16330.19|16410.64|16330.64|16409.97|16329.97|10
1722539610000|2024-08-01 19:13:30|16410.16|16330.16|16410.81|16330.81|16410.81|16330.81|16409.83|16329.83|10
1722539620000|2024-08-01 19:13:40|16410.17|16330.17|16410.89|16330.89|16410.89|16330.89|16409.75|16329.75|10
1722539630000|2024-08-01 19:13:50|16410.97|16330.97|16411.81|16331.81|16412.07|16332.07|16410.32|16330.32|10
1722539640000|2024-08-01 19:14:00|16411.54|16331.54|16408.49|16328.49|16411.86|16331.86|16408.49|16328.49|9
1722539650000|2024-08-01 19:14:10|16408.79|16328.79|16405.09|16325.09|16408.79|16328.79|16405.09|16325.09|10
1722539660000|2024-08-01 19:14:20|16404.65|16324.65|16404.08|16324.08|16405.2|16325.2|16403.93|16323.93|10
1722539670000|2024-08-01 19:14:30|16403.99|16323.99|16405.06|16325.06|16405.06|16325.06|16403.99|16323.99|8
1722539680000|2024-08-01 19:14:40|16405.26|16325.26|16406.78|16326.78|16406.86|16326.86|16405.26|16325.26|10
1722539690000|2024-08-01 19:14:50|16406.61|16326.61|16407.29|16327.29|16407.38|16327.38|16406.61|16326.61|9
1722539700000|2024-08-01 19:15:00|16407.22|16327.22|16407.35|16327.35|16407.55|16327.55|16406.53|16326.53|9
1722539710000|2024-08-01 19:15:10|16407.63|16327.63|16403.64|16323.64|16407.69|16327.69|16403.64|16323.64|10
1722539720000|2024-08-01 19:15:20|16403.71|16323.71|16403.46|16323.46|16404.61|16324.61|16403.24|16323.24|9
1722539730000|2024-08-01 19:15:30|16403.61|16323.61|16403.8|16323.8|16404.57|16324.57|16403.58|16323.58|9
1722539740000|2024-08-01 19:15:40|16403.56|16323.56|16402.33|16322.33|16403.7|16323.7|16401.76|16321.76|10
1722539750000|2024-08-01 19:15:50|16401.98|16321.98|16405.35|16325.35|16405.35|16325.35|16401.98|16321.98|10
1722539760000|2024-08-01 19:16:00|16406.11|16326.11|16402.93|16322.93|16406.11|16326.11|16402.93|16322.93|10
1722539770000|2024-08-01 19:16:10|16402.84|16322.84|16394.73|16314.73|16403.2|16323.2|16394.73|16314.73|10
1722539780000|2024-08-01 19:16:20|16394.21|16314.21|16394.16|16314.16|16394.64|16314.64|16393.47|16313.47|10
1722539790000|2024-08-01 19:16:30|16394.27|16314.27|16392.71|16312.71|16394.76|16314.76|16392.7|16312.7|10
1722539800000|2024-08-01 19:16:40|16392.06|16312.06|16391.34|16311.34|16392.14|16312.14|16391.34|16311.34|10
1722539810000|2024-08-01 19:16:50|16391.16|16311.16|16390.27|16310.27|16391.19|16311.19|16390.24|16310.24|10
1722539820000|2024-08-01 19:17:00|16390.23|16310.23|16390.9|16310.9|16391.32|16311.32|16390.23|16310.23|9
1722539830000|2024-08-01 19:17:10|16391.25|16311.25|16389.89|16309.89|16391.31|16311.31|16389.64|16309.64|10
1722539840000|2024-08-01 19:17:20|16390.02|16310.02|16390.6|16310.6|16390.6|16310.6|16389.71|16309.71|10
1722539850000|2024-08-01 19:17:30|16390.53|16310.53|16387.83|16307.83|16392.69|16312.69|16387.81|16307.81|10
1722539860000|2024-08-01 19:17:40|16387.84|16307.84|16388.24|16308.24|16388.41|16308.41|16387.7|16307.7|9
1722539870000|2024-08-01 19:17:50|16388|16308|16387.73|16307.73|16388|16308|16387.34|16307.34|10
1722539880000|2024-08-01 19:18:00|16387.54|16307.54|16388.09|16308.09|16388.09|16308.09|16387.3|16307.3|8
1722539890000|2024-08-01 19:18:10|16388.06|16308.06|16388.07|16308.07|16388.71|16308.71|16387.19|16307.19|10
1722539900000|2024-08-01 19:18:20|16388.96|16308.96|16392.04|16312.04|16392.04|16312.04|16388.89|16308.89|10
1722539910000|2024-08-01 19:18:30|16393.02|16313.02|16398.62|16318.62|16398.62|16318.62|16393.02|16313.02|10
1722539920000|2024-08-01 19:18:40|16399.07|16319.07|16399.8|16319.8|16399.8|16319.8|16399.07|16319.07|10
1722539930000|2024-08-01 19:18:50|16400.02|16320.02|16403.46|16323.46|16403.94|16323.94|16400.02|16320.02|10
1722539940000|2024-08-01 19:19:00|16403.43|16323.43|16404.28|16324.28|16404.54|16324.54|16403.43|16323.43|10
1722539950000|2024-08-01 19:19:10|16403.77|16323.77|16405.63|16325.63|16405.8|16325.8|16403.7|16323.7|10
1722539960000|2024-08-01 19:19:20|16405.41|16325.41|16402.11|16322.11|16405.41|16325.41|16402.11|16322.11|10
1722539970000|2024-08-01 19:19:30|16402.34|16322.34|16402.26|16322.26|16402.51|16322.51|16401.9|16321.9|9
1722539980000|2024-08-01 19:19:40|16402.29|16322.29|16405.95|16325.95|16405.95|16325.95|16402.29|16322.29|10
1722539990000|2024-08-01 19:19:50|16406.4|16326.4|16408.33|16328.33|16408.33|16328.33|16406.4|16326.4|10
1722540000000|2024-08-01 19:20:00|16408.42|16328.42|16404.75|16324.75|16408.45|16328.45|16404.75|16324.75|10
1722540010000|2024-08-01 19:20:10|16403.1|16323.1|16402.5|16322.5|16403.1|16323.1|16401.1|16321.1|10
1722540020000|2024-08-01 19:20:20|16402.59|16322.59|16404.68|16324.68|16404.78|16324.78|16402.31|16322.31|10
1722540030000|2024-08-01 19:20:30|16404.48|16324.48|16403.29|16323.29|16404.48|16324.48|16403.29|16323.29|10
1722540040000|2024-08-01 19:20:40|16403.17|16323.17|16402.72|16322.72|16403.17|16323.17|16402.1|16322.1|10
1722540050000|2024-08-01 19:20:50|16402.92|16322.92|16403.23|16323.23|16403.42|16323.42|16402.83|16322.83|10
1722540060000|2024-08-01 19:21:00|16403.48|16323.48|16403.77|16323.77|16403.86|16323.86|16403.48|16323.48|10
1722540070000|2024-08-01 19:21:10|16404.97|16324.97|16407.38|16327.38|16407.59|16327.59|16404.12|16324.12|10
1722540080000|2024-08-01 19:21:20|16407.48|16327.48|16407.91|16327.91|16407.97|16327.97|16407.38|16327.38|10
1722540090000|2024-08-01 19:21:30|16408.41|16328.41|16409.41|16329.41|16409.41|16329.41|16408.16|16328.16|10
1722540100000|2024-08-01 19:21:40|16409.39|16329.39|16409.63|16329.63|16409.71|16329.71|16408.89|16328.89|10
1722540110000|2024-08-01 19:21:50|16409.84|16329.84|16412.69|16332.69|16412.69|16332.69|16409.84|16329.84|10
1722540120000|2024-08-01 19:22:00|16413.25|16333.25|16414.22|16334.22|16414.69|16334.69|16413.23|16333.23|9
1722540130000|2024-08-01 19:22:10|16414.54|16334.54|16415.87|16335.87|16415.87|16335.87|16414.44|16334.44|10
1722540140000|2024-08-01 19:22:20|16416.41|16336.41|16419.49|16339.49|16420.14|16340.14|16416.41|16336.41|10
1722540150000|2024-08-01 19:22:30|16419.61|16339.61|16420.74|16340.74|16420.74|16340.74|16418.98|16338.98|10
1722540160000|2024-08-01 19:22:40|16420.97|16340.97|16424.3|16344.3|16424.3|16344.3|16420.97|16340.97|10
1722540170000|2024-08-01 19:22:50|16424.75|16344.75|16425.2|16345.2|16425.31|16345.31|16424.75|16344.75|10
1722540180000|2024-08-01 19:23:00|16425.12|16345.12|16426.13|16346.13|16426.17|16346.17|16424.16|16344.16|9
1722540190000|2024-08-01 19:23:10|16426.21|16346.21|16428.07|16348.07|16428.17|16348.17|16426.21|16346.21|10
1722540200000|2024-08-01 19:23:20|16427.9|16347.9|16431.5|16351.5|16431.51|16351.51|16427.19|16347.19|10
1722540210000|2024-08-01 19:23:30|16432.07|16352.07|16432.17|16352.17|16432.56|16352.56|16432.07|16352.07|9
1722540220000|2024-08-01 19:23:40|16432.2|16352.2|16433.35|16353.35|16433.64|16353.64|16432.2|16352.2|10
1722540230000|2024-08-01 19:23:50|16433.27|16353.27|16432.97|16352.97|16433.39|16353.39|16432.91|16352.91|10
1722540240000|2024-08-01 19:24:00|16433.18|16353.18|16433.4|16353.4|16433.45|16353.45|16432.89|16352.89|9
1722540250000|2024-08-01 19:24:10|16435.02|16355.02|16440.45|16360.45|16440.71|16360.71|16435.02|16355.02|10
1722540260000|2024-08-01 19:24:20|16440.74|16360.74|16441.35|16361.35|16441.41|16361.41|16440.71|16360.71|10
1722540270000|2024-08-01 19:24:30|16441.36|16361.36|16442.56|16362.56|16442.56|16362.56|16441.36|16361.36|9
1722540280000|2024-08-01 19:24:40|16442.55|16362.55|16442.59|16362.59|16443.16|16363.16|16442.55|16362.55|10
1722540290000|2024-08-01 19:24:50|16442.57|16362.57|16444.83|16364.83|16444.91|16364.91|16442.27|16362.27|10
1722540300000|2024-08-01 19:25:00|16444.79|16364.79|16447.37|16367.37|16447.37|16367.37|16444.79|16364.79|10
1722540310000|2024-08-01 19:25:10|16447.6|16367.6|16446.37|16366.37|16447.97|16367.97|16446.37|16366.37|10
1722540320000|2024-08-01 19:25:20|16445.96|16365.96|16451.63|16371.63|16451.72|16371.72|16445.96|16365.96|9
1722540330000|2024-08-01 19:25:30|16451.41|16371.41|16450.08|16370.08|16451.41|16371.41|16450.08|16370.08|9
1722540340000|2024-08-01 19:25:40|16449.89|16369.89|16451.51|16371.51|16451.54|16371.54|16449.89|16369.89|10
1722540350000|2024-08-01 19:25:50|16451.29|16371.29|16451.28|16371.28|16451.41|16371.41|16450.94|16370.94|10
1722540360000|2024-08-01 19:26:00|16451.18|16371.18|16449.51|16369.51|16451.18|16371.18|16449.31|16369.31|10
1722540370000|2024-08-01 19:26:10|16449.46|16369.46|16449.51|16369.51|16449.51|16369.51|16449.23|16369.23|10
1722540380000|2024-08-01 19:26:20|16449.01|16369.01|16448.99|16368.99|16450.54|16370.54|16448.99|16368.99|10
1722540390000|2024-08-01 19:26:30|16448.28|16368.28|16447.86|16367.86|16448.35|16368.35|16447.38|16367.38|10
1722540400000|2024-08-01 19:26:40|16448.12|16368.12|16446.22|16366.22|16448.12|16368.12|16446.22|16366.22|10
1722540410000|2024-08-01 19:26:50|16446.62|16366.62|16446.92|16366.92|16446.92|16366.92|16446.37|16366.37|10
1722540420000|2024-08-01 19:27:00|16447.13|16367.13|16447.28|16367.28|16448.29|16368.29|16447.13|16367.13|10
1722540430000|2024-08-01 19:27:10|16446.65|16366.65|16439.63|16359.63|16446.65|16366.65|16439.63|16359.63|10
1722540440000|2024-08-01 19:27:20|16439.86|16359.86|16437.42|16357.42|16439.86|16359.86|16436.56|16356.56|9
1722540450000|2024-08-01 19:27:30|16437.29|16357.29|16438.23|16358.23|16438.39|16358.39|16437.29|16357.29|10
1722540460000|2024-08-01 19:27:40|16438.09|16358.09|16438.14|16358.14|16438.66|16358.66|16438.09|16358.09|8
1722540470000|2024-08-01 19:27:50|16438.21|16358.21|16438.78|16358.78|16439.51|16359.51|16438.11|16358.11|10
1722540480000|2024-08-01 19:28:00|16439.01|16359.01|16440.36|16360.36|16440.43|16360.43|16439.01|16359.01|10
1722540490000|2024-08-01 19:28:10|16440.35|16360.35|16440.51|16360.51|16440.58|16360.58|16440.2|16360.2|10
1722540500000|2024-08-01 19:28:20|16441|16361|16441.93|16361.93|16441.93|16361.93|16441|16361|10
1722540510000|2024-08-01 19:28:30|16441.76|16361.76|16443.15|16363.15|16443.15|16363.15|16441.43|16361.43|9
1722540520000|2024-08-01 19:28:40|16443.26|16363.26|16444.03|16364.03|16444.03|16364.03|16443.1|16363.1|9
1722540530000|2024-08-01 19:28:50|16443.82|16363.82|16443.01|16363.01|16443.99|16363.99|16443.01|16363.01|10
1722540540000|2024-08-01 19:29:00|16442.81|16362.81|16442.69|16362.69|16443.31|16363.31|16442.52|16362.52|10
1722540550000|2024-08-01 19:29:10|16442.3|16362.3|16442.9|16362.9|16442.9|16362.9|16442.07|16362.07|9
1722540560000|2024-08-01 19:29:20|16442.45|16362.45|16443.87|16363.87|16443.87|16363.87|16442.14|16362.14|10
1722540570000|2024-08-01 19:29:30|16443.82|16363.82|16444.59|16364.59|16444.84|16364.84|16443.82|16363.82|10
1722540580000|2024-08-01 19:29:40|16444.7|16364.7|16447.36|16367.36|16447.36|16367.36|16444.7|16364.7|10
1722540590000|2024-08-01 19:29:50|16447.55|16367.55|16450.56|16370.56|16450.56|16370.56|16447.55|16367.55|10
1722540600000|2024-08-01 19:30:00|16450.76|16370.76|16453.25|16373.25|16453.92|16373.92|16450.76|16370.76|10
1722540610000|2024-08-01 19:30:10|16453.22|16373.22|16457.67|16377.67|16457.95|16377.95|16452.92|16372.92|10
1722540620000|2024-08-01 19:30:20|16457.55|16377.55|16457.28|16377.28|16458.28|16378.28|16457.28|16377.28|10
1722540630000|2024-08-01 19:30:30|16457.61|16377.61|16462.01|16382.01|16462.27|16382.27|16457.61|16377.61|10
1722540640000|2024-08-01 19:30:40|16463.47|16383.47|16469.17|16389.17|16470.02|16390.02|16463.47|16383.47|10
1722540650000|2024-08-01 19:30:50|16467.68|16387.68|16470.09|16390.09|16470.16|16390.16|16467.68|16387.68|10
1722540660000|2024-08-01 19:31:00|16470.14|16390.14|16472.68|16392.68|16472.68|16392.68|16470.14|16390.14|10
1722540670000|2024-08-01 19:31:10|16472.67|16392.67|16473.01|16393.01|16474.02|16394.02|16472.67|16392.67|9
1722540680000|2024-08-01 19:31:20|16472.83|16392.83|16474.05|16394.05|16474.05|16394.05|16472.83|16392.83|9
1722540690000|2024-08-01 19:31:30|16474.08|16394.08|16475.25|16395.25|16475.25|16395.25|16474.08|16394.08|10
1722540700000|2024-08-01 19:31:40|16475.22|16395.22|16476.44|16396.44|16476.6|16396.6|16475.05|16395.05|10
1722540710000|2024-08-01 19:31:50|16476.38|16396.38|16474.83|16394.83|16476.38|16396.38|16474.34|16394.34|10
1722540720000|2024-08-01 19:32:00|16475.2|16395.2|16476.81|16396.81|16476.81|16396.81|16475.09|16395.09|10
1722540730000|2024-08-01 19:32:10|16476.56|16396.56|16474.66|16394.66|16476.56|16396.56|16474.66|16394.66|10
1722540740000|2024-08-01 19:32:20|16474.05|16394.05|16471.6|16391.6|16474.05|16394.05|16471.6|16391.6|10
1722540750000|2024-08-01 19:32:30|16471.36|16391.36|16471.14|16391.14|16471.47|16391.47|16469.52|16389.52|10
1722540760000|2024-08-01 19:32:40|16471.39|16391.39|16469.64|16389.64|16471.39|16391.39|16469.64|16389.64|10
1722540770000|2024-08-01 19:32:50|16469.24|16389.24|16463.1|16383.1|16469.24|16389.24|16462.7|16382.7|10
1722540780000|2024-08-01 19:33:00|16463.32|16383.32|16460.32|16380.32|16463.32|16383.32|16460.32|16380.32|10
1722540790000|2024-08-01 19:33:10|16460.37|16380.37|16459.15|16379.15|16460.37|16380.37|16459.15|16379.15|9
1722540800000|2024-08-01 19:33:20|16459.17|16379.17|16457.26|16377.26|16459.17|16379.17|16457.26|16377.26|10
1722540810000|2024-08-01 19:33:30|16456.86|16376.86|16457.43|16377.43|16457.72|16377.72|16456.68|16376.68|10
1722540820000|2024-08-01 19:33:40|16457.45|16377.45|16457.58|16377.58|16457.58|16377.58|16456.95|16376.95|10
1722540830000|2024-08-01 19:33:50|16457.94|16377.94|16458.77|16378.77|16458.77|16378.77|16457.6|16377.6|10
1722540840000|2024-08-01 19:34:00|16458.63|16378.63|16459.43|16379.43|16459.91|16379.91|16458.07|16378.07|10
1722540850000|2024-08-01 19:34:10|16459.73|16379.73|16455.64|16375.64|16459.73|16379.73|16455.6|16375.6|10
1722540860000|2024-08-01 19:34:20|16455.53|16375.53|16452.13|16372.13|16455.53|16375.53|16452.13|16372.13|10
1722540870000|2024-08-01 19:34:30|16451.76|16371.76|16453.71|16373.71|16453.84|16373.84|16451.76|16371.76|10
1722540880000|2024-08-01 19:34:40|16453.37|16373.37|16453.08|16373.08|16453.82|16373.82|16453.08|16373.08|10
1722540890000|2024-08-01 19:34:50|16452.54|16372.54|16449.83|16369.83|16452.54|16372.54|16449.83|16369.83|10
1722540900000|2024-08-01 19:35:00|16449.94|16369.94|16448.09|16368.09|16450.08|16370.08|16448.09|16368.09|10
1722540910000|2024-08-01 19:35:10|16447.35|16367.35|16449.7|16369.7|16449.99|16369.99|16447.35|16367.35|9
1722540920000|2024-08-01 19:35:20|16450.2|16370.2|16448.31|16368.31|16450.62|16370.62|16448.31|16368.31|10
1722540930000|2024-08-01 19:35:30|16448.55|16368.55|16447.14|16367.14|16448.55|16368.55|16446.73|16366.73|10
1722540940000|2024-08-01 19:35:40|16447.2|16367.2|16450.25|16370.25|16450.25|16370.25|16446.79|16366.79|10
1722540950000|2024-08-01 19:35:50|16450.53|16370.53|16451.92|16371.92|16452.56|16372.56|16450.53|16370.53|9
1722540960000|2024-08-01 19:36:00|16451.7|16371.7|16451.99|16371.99|16451.99|16371.99|16450.31|16370.31|10
1722540970000|2024-08-01 19:36:10|16451.78|16371.78|16456.69|16376.69|16457.03|16377.03|16451.78|16371.78|10
1722540980000|2024-08-01 19:36:20|16456.79|16376.79|16457.01|16377.01|16457.67|16377.67|16456.79|16376.79|10
1722540990000|2024-08-01 19:36:30|16456.96|16376.96|16455.04|16375.04|16458.01|16378.01|16455.04|16375.04|10
1722541000000|2024-08-01 19:36:40|16454.95|16374.95|16454.72|16374.72|16455.56|16375.56|16454.42|16374.42|10
1722541010000|2024-08-01 19:36:50|16454.94|16374.94|16460.08|16380.08|16460.08|16380.08|16454.94|16374.94|10
1722541020000|2024-08-01 19:37:00|16460.01|16380.01|16461.97|16381.97|16461.97|16381.97|16460.01|16380.01|10
1722541030000|2024-08-01 19:37:10|16462.28|16382.28|16461.53|16381.53|16463.05|16383.05|16460.96|16380.96|10
1722541040000|2024-08-01 19:37:20|16463.1|16383.1|16463.04|16383.04|16463.64|16383.64|16463.04|16383.04|10
1722541050000|2024-08-01 19:37:30|16463.8|16383.8|16464.24|16384.24|16464.64|16384.64|16463.62|16383.62|10
1722541060000|2024-08-01 19:37:40|16464.3|16384.3|16465.04|16385.04|16465.33|16385.33|16464.26|16384.26|10
1722541070000|2024-08-01 19:37:50|16465.08|16385.08|16465.81|16385.81|16465.81|16385.81|16464.74|16384.74|10
1722541080000|2024-08-01 19:38:00|16465.92|16385.92|16468.59|16388.59|16468.59|16388.59|16465.92|16385.92|10
1722541090000|2024-08-01 19:38:10|16469.09|16389.09|16471.93|16391.93|16471.93|16391.93|16469.09|16389.09|10
1722541100000|2024-08-01 19:38:20|16472.35|16392.35|16474.8|16394.8|16474.91|16394.91|16472.35|16392.35|10
1722541110000|2024-08-01 19:38:30|16474.83|16394.83|16474.79|16394.79|16474.91|16394.91|16474.47|16394.47|10
1722541120000|2024-08-01 19:38:40|16474.56|16394.56|16474.46|16394.46|16474.94|16394.94|16474.46|16394.46|10
1722541130000|2024-08-01 19:38:50|16474.19|16394.19|16470.04|16390.04|16474.62|16394.62|16470.04|16390.04|10
1722541140000|2024-08-01 19:39:00|16469.87|16389.87|16471.44|16391.44|16471.57|16391.57|16469.87|16389.87|10
1722541150000|2024-08-01 19:39:10|16471.4|16391.4|16473.33|16393.33|16473.33|16393.33|16471.4|16391.4|10
1722541160000|2024-08-01 19:39:20|16473.35|16393.35|16471.6|16391.6|16473.39|16393.39|16471.6|16391.6|10
1722541170000|2024-08-01 19:39:30|16469.78|16389.78|16465.89|16385.89|16469.78|16389.78|16465.68|16385.68|10
1722541180000|2024-08-01 19:39:40|16466.09|16386.09|16466.05|16386.05|16466.88|16386.88|16465.56|16385.56|10
1722541190000|2024-08-01 19:39:50|16466.07|16386.07|16466.55|16386.55|16466.66|16386.66|16465.98|16385.98|10
1722541200000|2024-08-01 19:40:00|16466.61|16386.61|16467.27|16387.27|16467.27|16387.27|16466.46|16386.46|10
1722541210000|2024-08-01 19:40:10|16467.44|16387.44|16464.08|16384.08|16467.53|16387.53|16464.08|16384.08|10
1722541220000|2024-08-01 19:40:20|16463.82|16383.82|16462.5|16382.5|16463.82|16383.82|16462.37|16382.37|10
1722541230000|2024-08-01 19:40:30|16462.2|16382.2|16461.61|16381.61|16462.2|16382.2|16461.5|16381.5|10
1722541240000|2024-08-01 19:40:40|16461.99|16381.99|16462.66|16382.66|16462.9|16382.9|16461.99|16381.99|10
1722541250000|2024-08-01 19:40:50|16462.69|16382.69|16464.74|16384.74|16464.74|16384.74|16462.69|16382.69|9
1722541260000|2024-08-01 19:41:00|16464.94|16384.94|16464.41|16384.41|16465.3|16385.3|16464.36|16384.36|9
1722541270000|2024-08-01 19:41:10|16464.46|16384.46|16462.31|16382.31|16464.61|16384.61|16462.31|16382.31|10
1722541280000|2024-08-01 19:41:20|16462.3|16382.3|16461.99|16381.99|16462.3|16382.3|16460.23|16380.23|10
1722541290000|2024-08-01 19:41:30|16462.05|16382.05|16461.76|16381.76|16462.66|16382.66|16461.76|16381.76|10
1722541300000|2024-08-01 19:41:40|16461.49|16381.49|16459.64|16379.64|16461.49|16381.49|16459.64|16379.64|10
1722541310000|2024-08-01 19:41:50|16459.62|16379.62|16460.8|16380.8|16461.13|16381.13|16459.62|16379.62|10
1722541320000|2024-08-01 19:42:00|16460.74|16380.74|16459.7|16379.7|16461.19|16381.19|16459.7|16379.7|10
1722541330000|2024-08-01 19:42:10|16459.57|16379.57|16458|16378|16459.57|16379.57|16457.73|16377.73|10
1722541340000|2024-08-01 19:42:20|16457.9|16377.9|16456.93|16376.93|16458.4|16378.4|16456.93|16376.93|10
1722541350000|2024-08-01 19:42:30|16457.05|16377.05|16458.09|16378.09|16458.09|16378.09|16456.93|16376.93|9
1722541360000|2024-08-01 19:42:40|16458.01|16378.01|16457|16377|16458.01|16378.01|16457|16377|10
1722541370000|2024-08-01 19:42:50|16456.74|16376.74|16453.35|16373.35|16456.74|16376.74|16453.35|16373.35|10
1722541380000|2024-08-01 19:43:00|16453.2|16373.2|16454.55|16374.55|16454.55|16374.55|16453.18|16373.18|10
1722541390000|2024-08-01 19:43:10|16454.96|16374.96|16459.34|16379.34|16459.51|16379.51|16454.96|16374.96|10
1722541400000|2024-08-01 19:43:20|16460.73|16380.73|16459|16379|16460.78|16380.78|16459|16379|10
1722541410000|2024-08-01 19:43:30|16457.2|16377.2|16455.9|16375.9|16457.2|16377.2|16455.65|16375.65|10
1722541420000|2024-08-01 19:43:40|16455.91|16375.91|16456.8|16376.8|16456.8|16376.8|16455.68|16375.68|10
1722541430000|2024-08-01 19:43:50|16457|16377|16457.72|16377.72|16457.72|16377.72|16455.89|16375.89|9
1722541440000|2024-08-01 19:44:00|16457.82|16377.82|16460.91|16380.91|16460.91|16380.91|16457.54|16377.54|10
1722541450000|2024-08-01 19:44:10|16461.17|16381.17|16462.75|16382.75|16462.75|16382.75|16461.17|16381.17|10
1722541460000|2024-08-01 19:44:20|16463.08|16383.08|16462.78|16382.78|16463.58|16383.58|16462.64|16382.64|10
1722541470000|2024-08-01 19:44:30|16462.67|16382.67|16462.19|16382.19|16462.93|16382.93|16462.14|16382.14|10
1722541480000|2024-08-01 19:44:40|16463.08|16383.08|16464.22|16384.22|16464.66|16384.66|16463.08|16383.08|10
1722541490000|2024-08-01 19:44:50|16464.43|16384.43|16463.99|16383.99|16464.43|16384.43|16463.99|16383.99|9
1722541500000|2024-08-01 19:45:00|16463.9|16383.9|16465.66|16385.66|16465.67|16385.67|16463.47|16383.47|10
1722541510000|2024-08-01 19:45:10|16465.74|16385.74|16465.81|16385.81|16465.99|16385.99|16465.46|16385.46|9
1722541520000|2024-08-01 19:45:20|16465.44|16385.44|16468.33|16388.33|16468.33|16388.33|16465.44|16385.44|10
1722541530000|2024-08-01 19:45:30|16467.82|16387.82|16464.53|16384.53|16467.82|16387.82|16464.53|16384.53|10
1722541540000|2024-08-01 19:45:40|16464.22|16384.22|16459.88|16379.88|16464.22|16384.22|16459.88|16379.88|9
1722541550000|2024-08-01 19:45:50|16459.56|16379.56|16458.47|16378.47|16459.56|16379.56|16457.68|16377.68|10
1722541560000|2024-08-01 19:46:00|16458.53|16378.53|16455.22|16375.22|16458.53|16378.53|16455.22|16375.22|10
1722541570000|2024-08-01 19:46:10|16455.61|16375.61|16460.33|16380.33|16460.33|16380.33|16455.61|16375.61|10
1722541580000|2024-08-01 19:46:20|16460.36|16380.36|16460.69|16380.69|16461.27|16381.27|16460.25|16380.25|10
1722541590000|2024-08-01 19:46:30|16460.52|16380.52|16460.04|16380.04|16461.03|16381.03|16459.91|16379.91|10
1722541600000|2024-08-01 19:46:40|16460.05|16380.05|16462.21|16382.21|16462.21|16382.21|16460.05|16380.05|10
1722541610000|2024-08-01 19:46:50|16462.32|16382.32|16463.55|16383.55|16463.55|16383.55|16462.32|16382.32|8
1722541620000|2024-08-01 19:47:00|16463.68|16383.68|16463.93|16383.93|16464.2|16384.2|16463.56|16383.56|9
1722541630000|2024-08-01 19:47:10|16463.84|16383.84|16463.7|16383.7|16463.84|16383.84|16463.5|16383.5|5
1722541640000|2024-08-01 19:47:20|16464.8|16384.8|16465.37|16385.37|16465.37|16385.37|16464.66|16384.66|10
1722541650000|2024-08-01 19:47:30|16465.55|16385.55|16465.76|16385.76|16465.93|16385.93|16465.55|16385.55|9
1722541660000|2024-08-01 19:47:40|16465.54|16385.54|16467.44|16387.44|16467.48|16387.48|16465.54|16385.54|9
1722541670000|2024-08-01 19:47:50|16467.38|16387.38|16467.75|16387.75|16468.6|16388.6|16467.02|16387.02|10
1722541680000|2024-08-01 19:48:00|16467.64|16387.64|16467.12|16387.12|16467.64|16387.64|16467.12|16387.12|10
1722541690000|2024-08-01 19:48:10|16467.25|16387.25|16467.88|16387.88|16467.98|16387.98|16467.25|16387.25|8
1722541700000|2024-08-01 19:48:20|16468.09|16388.09|16469.63|16389.63|16469.85|16389.85|16467.97|16387.97|10
1722541710000|2024-08-01 19:48:30|16469.76|16389.76|16471.69|16391.69|16471.69|16391.69|16469.76|16389.76|10
1722541720000|2024-08-01 19:48:40|16471.71|16391.71|16470.53|16390.53|16471.72|16391.72|16470.53|16390.53|10
1722541730000|2024-08-01 19:48:50|16470.43|16390.43|16470.31|16390.31|16470.47|16390.47|16469.8|16389.8|10
1722541740000|2024-08-01 19:49:00|16470.55|16390.55|16473.37|16393.37|16473.37|16393.37|16470.55|16390.55|10
1722541750000|2024-08-01 19:49:10|16474.02|16394.02|16476.77|16396.77|16476.83|16396.83|16474.02|16394.02|10
1722541760000|2024-08-01 19:49:20|16477.27|16397.27|16480.17|16400.17|16480.17|16400.17|16477.16|16397.16|9
1722541770000|2024-08-01 19:49:30|16480.19|16400.19|16478.73|16398.73|16480.55|16400.55|16478.73|16398.73|10
1722541780000|2024-08-01 19:49:40|16478.57|16398.57|16478.72|16398.72|16478.72|16398.72|16478.08|16398.08|10
1722541790000|2024-08-01 19:49:50|16478.7|16398.7|16479.51|16399.51|16479.51|16399.51|16478.7|16398.7|9
1722541800000|2024-08-01 19:50:00|16479.16|16399.16|16484.53|16404.53|16484.53|16404.53|16479.16|16399.16|10
1722541810000|2024-08-01 19:50:10|16484.24|16404.24|16486.64|16406.64|16486.64|16406.64|16483.55|16403.55|10
1722541820000|2024-08-01 19:50:20|16486.98|16406.98|16488.98|16408.98|16488.98|16408.98|16486.98|16406.98|10
1722541830000|2024-08-01 19:50:30|16489.11|16409.11|16491.41|16411.41|16491.41|16411.41|16488.97|16408.97|10
1722541840000|2024-08-01 19:50:40|16491.46|16411.46|16490.38|16410.38|16491.46|16411.46|16489.93|16409.93|10
1722541850000|2024-08-01 19:50:50|16490.34|16410.34|16493.08|16413.08|16493.1|16413.1|16490.15|16410.15|10
1722541860000|2024-08-01 19:51:00|16493.16|16413.16|16495.25|16415.25|16495.53|16415.53|16493.07|16413.07|9
1722541870000|2024-08-01 19:51:10|16495.4|16415.4|16500.84|16420.84|16500.84|16420.84|16495.38|16415.38|10
1722541880000|2024-08-01 19:51:20|16501.11|16421.11|16505.27|16425.27|16505.27|16425.27|16501.11|16421.11|10
1722541890000|2024-08-01 19:51:30|16505.65|16425.65|16503.31|16423.31|16505.65|16425.65|16502.29|16422.29|10
1722541900000|2024-08-01 19:51:40|16503.16|16423.16|16503.28|16423.28|16503.85|16423.85|16501.78|16421.78|10
1722541910000|2024-08-01 19:51:50|16504.21|16424.21|16505.43|16425.43|16505.78|16425.78|16504.21|16424.21|10
1722541920000|2024-08-01 19:52:00|16505.28|16425.28|16509.75|16429.75|16509.75|16429.75|16505.28|16425.28|10
1722541930000|2024-08-01 19:52:10|16509.84|16429.84|16511.9|16431.9|16512.71|16432.71|16509.84|16429.84|10
1722541940000|2024-08-01 19:52:20|16511.84|16431.84|16510.48|16430.48|16511.85|16431.85|16510.48|16430.48|10
1722541950000|2024-08-01 19:52:30|16510.87|16430.87|16511.27|16431.27|16511.89|16431.89|16510.26|16430.26|9
1722541960000|2024-08-01 19:52:40|16511.56|16431.56|16514.81|16434.81|16516|16436|16511.56|16431.56|10
1722541970000|2024-08-01 19:52:50|16514.9|16434.9|16515.24|16435.24|16515.76|16435.76|16514.9|16434.9|10
1722541980000|2024-08-01 19:53:00|16515.73|16435.73|16516.4|16436.4|16518.64|16438.64|16515.65|16435.65|10
1722541990000|2024-08-01 19:53:10|16516.09|16436.09|16512.66|16432.66|16516.09|16436.09|16512.66|16432.66|10
1722542000000|2024-08-01 19:53:20|16512.75|16432.75|16513.2|16433.2|16513.2|16433.2|16511.55|16431.55|10
1722542010000|2024-08-01 19:53:30|16513.28|16433.28|16514.32|16434.32|16514.32|16434.32|16513.28|16433.28|8
1722542020000|2024-08-01 19:53:40|16515.24|16435.24|16516.79|16436.79|16516.79|16436.79|16515.24|16435.24|10
1722542030000|2024-08-01 19:53:50|16517.37|16437.37|16516.94|16436.94|16517.74|16437.74|16516.87|16436.87|10
1722542040000|2024-08-01 19:54:00|16516.85|16436.85|16514.99|16434.99|16516.85|16436.85|16514.84|16434.84|10
1722542050000|2024-08-01 19:54:10|16514.88|16434.88|16514.11|16434.11|16515.35|16435.35|16514.11|16434.11|10
1722542060000|2024-08-01 19:54:20|16513.56|16433.56|16511.72|16431.72|16513.56|16433.56|16511.72|16431.72|10
1722542070000|2024-08-01 19:54:30|16511.52|16431.52|16509.8|16429.8|16511.52|16431.52|16509.63|16429.63|10
1722542080000|2024-08-01 19:54:40|16509.38|16429.38|16509.53|16429.53|16509.88|16429.88|16509.38|16429.38|10
1722542090000|2024-08-01 19:54:50|16508.97|16428.97|16507.47|16427.47|16509.29|16429.29|16507.47|16427.47|10
1722542100000|2024-08-01 19:55:00|16506.93|16426.93|16512.8|16432.8|16513.04|16433.04|16506.93|16426.93|10
1722542110000|2024-08-01 19:55:10|16512.48|16432.48|16509.42|16429.42|16512.48|16432.48|16509.42|16429.42|10
1722542120000|2024-08-01 19:55:20|16508.22|16428.22|16506.26|16426.26|16508.22|16428.22|16506.15|16426.15|10
1722542130000|2024-08-01 19:55:30|16504.62|16424.62|16506.38|16426.38|16507.05|16427.05|16504.62|16424.62|10
1722542140000|2024-08-01 19:55:40|16506.71|16426.71|16504.98|16424.98|16506.71|16426.71|16504.79|16424.79|10
1722542150000|2024-08-01 19:55:50|16505.07|16425.07|16501.49|16421.49|16505.07|16425.07|16501.49|16421.49|10
1722542160000|2024-08-01 19:56:00|16499.53|16419.53|16496.73|16416.73|16499.53|16419.53|16496.73|16416.73|10
1722542170000|2024-08-01 19:56:10|16496.5|16416.5|16497.97|16417.97|16497.97|16417.97|16496.43|16416.43|10
1722542180000|2024-08-01 19:56:20|16498.67|16418.67|16501.25|16421.25|16501.25|16421.25|16498.67|16418.67|10
1722542190000|2024-08-01 19:56:30|16501.47|16421.47|16502.14|16422.14|16503.61|16423.61|16501.09|16421.09|10
1722542200000|2024-08-01 19:56:40|16502.27|16422.27|16503.2|16423.2|16503.3|16423.3|16502.16|16422.16|9
1722542210000|2024-08-01 19:56:50|16502.78|16422.78|16502.09|16422.09|16502.78|16422.78|16501.28|16421.28|10
1722542220000|2024-08-01 19:57:00|16501.71|16421.71|16503.25|16423.25|16503.26|16423.26|16501.04|16421.04|10
1722542230000|2024-08-01 19:57:10|16504.17|16424.17|16510.2|16430.2|16510.25|16430.25|16504.17|16424.17|10
1722542240000|2024-08-01 19:57:20|16510.24|16430.24|16509.77|16429.77|16510.24|16430.24|16508.81|16428.81|10
1722542250000|2024-08-01 19:57:30|16509.92|16429.92|16509.67|16429.67|16510.15|16430.15|16509.36|16429.36|9
1722542260000|2024-08-01 19:57:40|16510.14|16430.14|16510.81|16430.81|16510.81|16430.81|16509.99|16429.99|10
1722542270000|2024-08-01 19:57:50|16510.35|16430.35|16510.77|16430.77|16510.77|16430.77|16510.12|16430.12|10
1722542280000|2024-08-01 19:58:00|16510.87|16430.87|16509.45|16429.45|16511.17|16431.17|16509.45|16429.45|10
1722542290000|2024-08-01 19:58:10|16509.27|16429.27|16504.99|16424.99|16509.27|16429.27|16504.99|16424.99|10
1722542300000|2024-08-01 19:58:20|16504.75|16424.75|16504.78|16424.78|16504.78|16424.78|16503.1|16423.1|9
1722542310000|2024-08-01 19:58:30|16505.33|16425.33|16505.53|16425.53|16505.7|16425.7|16504.49|16424.49|10
1722542320000|2024-08-01 19:58:40|16505.55|16425.55|16506.15|16426.15|16506.72|16426.72|16505.53|16425.53|10
1722542330000|2024-08-01 19:58:50|16506.28|16426.28|16506.91|16426.91|16506.99|16426.99|16506.28|16426.28|10
1722542340000|2024-08-01 19:59:00|16507.05|16427.05|16507.59|16427.59|16508.18|16428.18|16507.05|16427.05|10
1722542350000|2024-08-01 19:59:10|16506.79|16426.79|16508.4|16428.4|16508.4|16428.4|16506.79|16426.79|10
1722542360000|2024-08-01 19:59:20|16508.42|16428.42|16506.51|16426.51|16509.17|16429.17|16506.51|16426.51|10
1722542370000|2024-08-01 19:59:30|16506.44|16426.44|16504.29|16424.29|16506.7|16426.7|16504.29|16424.29|9
1722542380000|2024-08-01 19:59:40|16504.28|16424.28|16503.69|16423.69|16504.55|16424.55|16503.68|16423.68|10
1722542390000|2024-08-01 19:59:50|16503.68|16423.68|16504.73|16424.73|16505.95|16425.95|16503.68|16423.68|10
1722542400000|2024-08-01 20:00:00|16504.78|16424.78|16501.6|16421.6|16504.78|16424.78|16501.26|16421.26|10
1722542410000|2024-08-01 20:00:10|16501.05|16421.05|16498.94|16418.94|16501.05|16421.05|16498.92|16418.92|10
1722542420000|2024-08-01 20:00:20|16497.86|16417.86|16499.63|16419.63|16500.34|16420.34|16497.86|16417.86|10
1722542430000|2024-08-01 20:00:30|16500.61|16420.61|16501.58|16421.58|16501.58|16421.58|16500.61|16420.61|9
1722542440000|2024-08-01 20:00:40|16501.73|16421.73|16504.36|16424.36|16504.36|16424.36|16501.73|16421.73|10
1722542450000|2024-08-01 20:00:50|16504.29|16424.29|16503.83|16423.83|16505.08|16425.08|16503.71|16423.71|9
1722542460000|2024-08-01 20:01:00|16504.66|16424.66|16504.88|16424.88|16505.21|16425.21|16503.1|16423.1|10
1722542470000|2024-08-01 20:01:10|16503.82|16423.82|16513.88|16433.88|16514.23|16434.23|16503.82|16423.82|10
1722542480000|2024-08-01 20:01:20|16513.38|16433.38|16511.33|16431.33|16513.38|16433.38|16510.48|16430.48|10
1722542490000|2024-08-01 20:01:30|16509.73|16429.73|16504.38|16424.38|16509.89|16429.89|16504.38|16424.38|10
1722542500000|2024-08-01 20:01:40|16503.64|16423.64|16504.58|16424.58|16504.98|16424.98|16503.64|16423.64|10
1722542510000|2024-08-01 20:01:50|16504.82|16424.82|16504.15|16424.15|16506.34|16426.34|16504.15|16424.15|10
1722542520000|2024-08-01 20:02:00|16504.24|16424.24|16500.06|16420.06|16504.24|16424.24|16500.06|16420.06|10
1722542530000|2024-08-01 20:02:10|16498.09|16418.09|16495.84|16415.84|16498.09|16418.09|16495.27|16415.27|10
1722542540000|2024-08-01 20:02:20|16496.07|16416.07|16495.53|16415.53|16496.07|16416.07|16495.53|16415.53|10
1722542550000|2024-08-01 20:02:30|16495.54|16415.54|16496.27|16416.27|16496.36|16416.36|16495.54|16415.54|10
1722542560000|2024-08-01 20:02:40|16495.76|16415.76|16495.26|16415.26|16495.76|16415.76|16494.9|16414.9|10
1722542570000|2024-08-01 20:02:50|16494.97|16414.97|16496.23|16416.23|16496.23|16416.23|16494.93|16414.93|10
1722542580000|2024-08-01 20:03:00|16496.59|16416.59|16500.4|16420.4|16500.4|16420.4|16496.59|16416.59|10
1722542590000|2024-08-01 20:03:10|16500.06|16420.06|16497.88|16417.88|16500.14|16420.14|16497.88|16417.88|9
1722542600000|2024-08-01 20:03:20|16497.91|16417.91|16497.56|16417.56|16497.91|16417.91|16497.08|16417.08|10
1722542610000|2024-08-01 20:03:30|16497.72|16417.72|16496.83|16416.83|16498.1|16418.1|16496.83|16416.83|10
1722542620000|2024-08-01 20:03:40|16497.1|16417.1|16495.27|16415.27|16497.69|16417.69|16495.27|16415.27|9
1722542630000|2024-08-01 20:03:50|16495.19|16415.19|16494.45|16414.45|16495.19|16415.19|16494.28|16414.28|10
1722542640000|2024-08-01 20:04:00|16494.03|16414.03|16494.38|16414.38|16495.11|16415.11|16494.03|16414.03|10
1722542650000|2024-08-01 20:04:10|16495.16|16415.16|16493.49|16413.49|16495.16|16415.16|16490.12|16410.12|10
1722542660000|2024-08-01 20:04:20|16493.03|16413.03|16491.86|16411.86|16493.3|16413.3|16491.64|16411.64|10
1722542670000|2024-08-01 20:04:30|16492.04|16412.04|16491.78|16411.78|16492.1|16412.1|16491.16|16411.16|10
1722542680000|2024-08-01 20:04:40|16491.55|16411.55|16490.62|16410.62|16491.55|16411.55|16490.24|16410.24|10
1722542690000|2024-08-01 20:04:50|16490.49|16410.49|16490.71|16410.71|16490.86|16410.86|16490.49|16410.49|9
1722542700000|2024-08-01 20:05:00|16490.56|16410.56|16492.63|16412.63|16492.7|16412.7|16490.56|16410.56|10
1722542710000|2024-08-01 20:05:10|16492.42|16412.42|16494.55|16414.55|16494.67|16414.67|16492.25|16412.25|9
1722542720000|2024-08-01 20:05:20|16494.87|16414.87|16493.75|16413.75|16495.19|16415.19|16493.75|16413.75|10
1722542730000|2024-08-01 20:05:30|16494.22|16414.22|16498.03|16418.03|16498.03|16418.03|16494.22|16414.22|9
1722542740000|2024-08-01 20:05:40|16498.21|16418.21|16499.5|16419.5|16500.18|16420.18|16498.21|16418.21|10
1722542750000|2024-08-01 20:05:50|16499.76|16419.76|16500.97|16420.97|16501.67|16421.67|16499.76|16419.76|10
1722542760000|2024-08-01 20:06:00|16499.86|16419.86|16498.05|16418.05|16499.86|16419.86|16496.69|16416.69|10
1722542770000|2024-08-01 20:06:10|16498.48|16418.48|16499.71|16419.71|16499.71|16419.71|16498.48|16418.48|10
1722542780000|2024-08-01 20:06:20|16499.76|16419.76|16499.79|16419.79|16499.93|16419.93|16498.89|16418.89|10
1722542790000|2024-08-01 20:06:30|16500.12|16420.12|16500.89|16420.89|16501.08|16421.08|16499.8|16419.8|10
1722542800000|2024-08-01 20:06:40|16500.84|16420.84|16499.89|16419.89|16501.08|16421.08|16499.69|16419.69|10
1722542810000|2024-08-01 20:06:50|16500.39|16420.39|16499|16419|16500.39|16420.39|16498.67|16418.67|10
1722542820000|2024-08-01 20:07:00|16499.03|16419.03|16497.38|16417.38|16499.03|16419.03|16497.02|16417.02|10
1722542830000|2024-08-01 20:07:10|16496.54|16416.54|16497.61|16417.61|16497.72|16417.72|16496.54|16416.54|10
1722542840000|2024-08-01 20:07:20|16497.66|16417.66|16495.87|16415.87|16497.76|16417.76|16495.86|16415.86|10
1722542850000|2024-08-01 20:07:30|16495.61|16415.61|16493.51|16413.51|16495.61|16415.61|16493.51|16413.51|10
1722542860000|2024-08-01 20:07:40|16493.22|16413.22|16492.03|16412.03|16493.33|16413.33|16492.03|16412.03|10
1722542870000|2024-08-01 20:07:50|16492|16412|16493.7|16413.7|16493.7|16413.7|16492|16412|10
1722542880000|2024-08-01 20:08:00|16495.19|16415.19|16503.74|16423.74|16503.74|16423.74|16495.19|16415.19|10
1722542890000|2024-08-01 20:08:10|16503.93|16423.93|16504.45|16424.45|16504.45|16424.45|16503.2|16423.2|9
1722542900000|2024-08-01 20:08:20|16504.15|16424.15|16504.19|16424.19|16504.25|16424.25|16503.71|16423.71|10
1722542910000|2024-08-01 20:08:30|16504.51|16424.51|16505|16425|16505|16425|16503.99|16423.99|8
1722542920000|2024-08-01 20:08:40|16505.48|16425.48|16506.44|16426.44|16506.44|16426.44|16505.01|16425.01|10
1722542930000|2024-08-01 20:08:50|16506.46|16426.46|16507.52|16427.52|16507.52|16427.52|16506.46|16426.46|10
1722542940000|2024-08-01 20:09:00|16507.87|16427.87|16507.89|16427.89|16507.96|16427.96|16507.47|16427.47|10
1722542950000|2024-08-01 20:09:10|16507.52|16427.52|16515.94|16435.94|16515.94|16435.94|16506.4|16426.4|10
1722542960000|2024-08-01 20:09:20|16516.97|16436.97|16520.65|16440.65|16520.65|16440.65|16516.97|16436.97|10
1722542970000|2024-08-01 20:09:30|16520.51|16440.51|16523.66|16443.66|16523.66|16443.66|16520.51|16440.51|10
1722542980000|2024-08-01 20:09:40|16523.79|16443.79|16522.9|16442.9|16524.14|16444.14|16522.9|16442.9|10
1722542990000|2024-08-01 20:09:50|16522.94|16442.94|16524.54|16444.54|16524.84|16444.84|16522.64|16442.64|10
1722543000000|2024-08-01 20:10:00|16524.59|16444.59|16524.05|16444.05|16525.03|16445.03|16523.58|16443.58|10
1722543010000|2024-08-01 20:10:10|16524.4|16444.4|16524.36|16444.36|16524.71|16444.71|16523.56|16443.56|10
1722543020000|2024-08-01 20:10:20|16524.2|16444.2|16526.07|16446.07|16526.07|16446.07|16524.2|16444.2|10
1722543030000|2024-08-01 20:10:30|16525.96|16445.96|16525.93|16445.93|16526.55|16446.55|16525.68|16445.68|10
1722543040000|2024-08-01 20:10:40|16526.31|16446.31|16527.92|16447.92|16527.92|16447.92|16525.9|16445.9|10
1722543050000|2024-08-01 20:10:50|16528.06|16448.06|16528.88|16448.88|16528.88|16448.88|16527.4|16447.4|10
1722543060000|2024-08-01 20:11:00|16529.06|16449.06|16530.33|16450.33|16530.33|16450.33|16528.89|16448.89|10
1722543070000|2024-08-01 20:11:10|16531.01|16451.01|16532.77|16452.77|16532.77|16452.77|16531.01|16451.01|10
1722543080000|2024-08-01 20:11:20|16532.83|16452.83|16532.43|16452.43|16532.85|16452.85|16532.28|16452.28|10
1722543090000|2024-08-01 20:11:30|16532.36|16452.36|16531.47|16451.47|16532.42|16452.42|16531.47|16451.47|10
1722543100000|2024-08-01 20:11:40|16531.49|16451.49|16533.66|16453.66|16533.66|16453.66|16531.49|16451.49|10
1722543110000|2024-08-01 20:11:50|16533.88|16453.88|16532.91|16452.91|16534.66|16454.66|16532.91|16452.91|10
1722543120000|2024-08-01 20:12:00|16532.5|16452.5|16529.41|16449.41|16532.5|16452.5|16528.27|16448.27|10
1722543130000|2024-08-01 20:12:10|16529.93|16449.93|16531.58|16451.58|16531.58|16451.58|16529.74|16449.74|10
1722543140000|2024-08-01 20:12:20|16531.61|16451.61|16530.31|16450.31|16531.71|16451.71|16530.01|16450.01|10
1722543150000|2024-08-01 20:12:30|16531.3|16451.3|16532.69|16452.69|16532.69|16452.69|16531.3|16451.3|9
1722543160000|2024-08-01 20:12:40|16532.81|16452.81|16532.63|16452.63|16533.14|16453.14|16532.57|16452.57|9
1722543170000|2024-08-01 20:12:50|16532.78|16452.78|16533.29|16453.29|16533.29|16453.29|16532.7|16452.7|10
1722543180000|2024-08-01 20:13:00|16532.99|16452.99|16537.05|16457.05|16537.05|16457.05|16532.9|16452.9|10
1722543190000|2024-08-01 20:13:10|16536.7|16456.7|16535.4|16455.4|16536.7|16456.7|16535.4|16455.4|9
1722543200000|2024-08-01 20:13:20|16535.26|16455.26|16535.31|16455.31|16536.24|16456.24|16535.26|16455.26|10
1722543210000|2024-08-01 20:13:30|16534.76|16454.76|16532.6|16452.6|16534.76|16454.76|16532.6|16452.6|10
1722543220000|2024-08-01 20:13:40|16532.67|16452.67|16532.17|16452.17|16532.67|16452.67|16531.27|16451.27|10
1722543230000|2024-08-01 20:13:50|16532.37|16452.37|16531.44|16451.44|16532.37|16452.37|16531.22|16451.22|10
1722543240000|2024-08-01 20:14:00|16531.07|16451.07|16530.11|16450.11|16531.15|16451.15|16530.11|16450.11|10
1722543250000|2024-08-01 20:14:10|16529.37|16449.37|16528.24|16448.24|16529.37|16449.37|16527.55|16447.55|10
1722543260000|2024-08-01 20:14:20|16527.28|16447.28|16525.56|16445.56|16527.28|16447.28|16525.52|16445.52|10
1722543270000|2024-08-01 20:14:30|16525.51|16445.51|16526.13|16446.13|16526.13|16446.13|16525.51|16445.51|10
1722543280000|2024-08-01 20:14:40|16526.69|16446.69|16531.64|16451.64|16531.64|16451.64|16526.69|16446.69|9
1722543290000|2024-08-01 20:14:50|16532.03|16452.03|16530.36|16450.36|16532.21|16452.21|16530.36|16450.36|10
1722543300000|2024-08-01 20:15:00|16530.38|16450.38|16529.86|16449.86|16530.38|16450.38|16528.44|16448.44|10
1722543310000|2024-08-01 20:15:10|16530.12|16450.12|16529.48|16449.48|16530.37|16450.37|16529.48|16449.48|9
1722543320000|2024-08-01 20:15:20|16529.51|16449.51|16529.57|16449.57|16530.14|16450.14|16529.35|16449.35|10
1722543330000|2024-08-01 20:15:30|16529.67|16449.67|16527.38|16447.38|16529.8|16449.8|16527.38|16447.38|10
1722543340000|2024-08-01 20:15:40|16525.43|16445.43|16523.59|16443.59|16525.43|16445.43|16523.47|16443.47|10
1722543350000|2024-08-01 20:15:50|16523.47|16443.47|16522.05|16442.05|16523.48|16443.48|16522.05|16442.05|10
1722543360000|2024-08-01 20:16:00|16522.18|16442.18|16518.26|16438.26|16522.18|16442.18|16518.26|16438.26|10
1722543370000|2024-08-01 20:16:10|16517.71|16437.71|16516.41|16436.41|16520.21|16440.21|16515.98|16435.98|10
1722543380000|2024-08-01 20:16:20|16516.97|16436.97|16519.77|16439.77|16519.77|16439.77|16516.97|16436.97|10
1722543390000|2024-08-01 20:16:30|16519.7|16439.7|16519.34|16439.34|16520.61|16440.61|16519.17|16439.17|10
1722543400000|2024-08-01 20:16:40|16519.19|16439.19|16520.66|16440.66|16520.93|16440.93|16519.19|16439.19|10
1722543410000|2024-08-01 20:16:50|16522.22|16442.22|16518.62|16438.62|16522.39|16442.39|16518.62|16438.62|10
1722543420000|2024-08-01 20:17:00|16518.24|16438.24|16514.81|16434.81|16518.33|16438.33|16514.81|16434.81|10
1722543430000|2024-08-01 20:17:10|16514.51|16434.51|16512.06|16432.06|16514.69|16434.69|16512.06|16432.06|9
1722543440000|2024-08-01 20:17:20|16510.73|16430.73|16510.41|16430.41|16510.73|16430.73|16510.24|16430.24|10
1722543450000|2024-08-01 20:17:30|16510.76|16430.76|16511.02|16431.02|16511.34|16431.34|16510.61|16430.61|10
1722543460000|2024-08-01 20:17:40|16511.08|16431.08|16512.4|16432.4|16512.49|16432.49|16511.08|16431.08|10
1722543470000|2024-08-01 20:17:50|16513.18|16433.18|16513.84|16433.84|16513.86|16433.86|16513.18|16433.18|9
1722543480000|2024-08-01 20:18:00|16514.04|16434.04|16515.18|16435.18|16515.19|16435.19|16514.01|16434.01|10
1722543490000|2024-08-01 20:18:10|16515.46|16435.46|16519.79|16439.79|16519.79|16439.79|16515.46|16435.46|10
1722543500000|2024-08-01 20:18:20|16519.68|16439.68|16519.33|16439.33|16521.03|16441.03|16519.33|16439.33|10
1722543510000|2024-08-01 20:18:30|16518.59|16438.59|16516.76|16436.76|16518.59|16438.59|16516.69|16436.69|10
1722543520000|2024-08-01 20:18:40|16516.82|16436.82|16517.2|16437.2|16517.2|16437.2|16516.57|16436.57|10
1722543530000|2024-08-01 20:18:50|16517.32|16437.32|16517.51|16437.51|16517.69|16437.69|16517.32|16437.32|10
1722543540000|2024-08-01 20:19:00|16517.87|16437.87|16516.79|16436.79|16517.87|16437.87|16516.58|16436.58|10
1722543550000|2024-08-01 20:19:10|16517.15|16437.15|16513.5|16433.5|16517.15|16437.15|16513.5|16433.5|10
1722543560000|2024-08-01 20:19:20|16513.23|16433.23|16511.77|16431.77|16513.23|16433.23|16511.77|16431.77|10
1722543570000|2024-08-01 20:19:30|16511.61|16431.61|16511.53|16431.53|16511.86|16431.86|16511.53|16431.53|10
1722543580000|2024-08-01 20:19:40|16511.97|16431.97|16511.35|16431.35|16511.97|16431.97|16511.02|16431.02|10
1722543590000|2024-08-01 20:19:50|16511.2|16431.2|16510.07|16430.07|16511.38|16431.38|16510.06|16430.06|10
1722543600000|2024-08-01 20:20:00|16509.82|16429.82|16507.93|16427.93|16509.82|16429.82|16507.93|16427.93|10
1722543610000|2024-08-01 20:20:10|16507.71|16427.71|16505.76|16425.76|16507.71|16427.71|16505.76|16425.76|10
1722543620000|2024-08-01 20:20:20|16505.64|16425.64|16501.23|16421.23|16505.64|16425.64|16500.85|16420.85|10
1722543630000|2024-08-01 20:20:30|16500.68|16420.68|16500.73|16420.73|16501.69|16421.69|16499.96|16419.96|10
1722543640000|2024-08-01 20:20:40|16500.67|16420.67|16500.37|16420.37|16501.05|16421.05|16500.36|16420.36|10
1722543650000|2024-08-01 20:20:50|16500.6|16420.6|16500.97|16420.97|16501|16421|16500.11|16420.11|10
1722543660000|2024-08-01 20:21:00|16500.73|16420.73|16500.23|16420.23|16500.73|16420.73|16500.23|16420.23|10
1722543670000|2024-08-01 20:21:10|16500.24|16420.24|16496.85|16416.85|16500.24|16420.24|16496.85|16416.85|9
1722543680000|2024-08-01 20:21:20|16496.34|16416.34|16495.05|16415.05|16496.36|16416.36|16495.05|16415.05|10
1722543690000|2024-08-01 20:21:30|16494.86|16414.86|16493.89|16413.89|16494.86|16414.86|16493.78|16413.78|10
1722543700000|2024-08-01 20:21:40|16493.83|16413.83|16493.11|16413.11|16493.83|16413.83|16493.11|16413.11|10
1722543710000|2024-08-01 20:21:50|16492.98|16412.98|16491.52|16411.52|16492.98|16412.98|16491.52|16411.52|10
1722543720000|2024-08-01 20:22:00|16490.26|16410.26|16489.52|16409.52|16490.27|16410.27|16489.52|16409.52|9
1722543730000|2024-08-01 20:22:10|16488.94|16408.94|16486.44|16406.44|16488.94|16408.94|16486.44|16406.44|10
1722543740000|2024-08-01 20:22:20|16486.31|16406.31|16482.96|16402.96|16486.31|16406.31|16482.96|16402.96|10
1722543750000|2024-08-01 20:22:30|16482.47|16402.47|16476.54|16396.54|16482.47|16402.47|16476.09|16396.09|10
1722543760000|2024-08-01 20:22:40|16476.44|16396.44|16471.48|16391.48|16476.44|16396.44|16470.73|16390.73|10
1722543770000|2024-08-01 20:22:50|16471.57|16391.57|16469.19|16389.19|16471.57|16391.57|16468.84|16388.84|10
1722543780000|2024-08-01 20:23:00|16469.15|16389.15|16473.06|16393.06|16473.06|16393.06|16468.78|16388.78|10
1722543790000|2024-08-01 20:23:10|16472.91|16392.91|16472.41|16392.41|16472.91|16392.91|16472.14|16392.14|10
1722543800000|2024-08-01 20:23:20|16472.36|16392.36|16470.96|16390.96|16472.45|16392.45|16470.81|16390.81|10
1722543810000|2024-08-01 20:23:30|16470.99|16390.99|16471.69|16391.69|16471.74|16391.74|16470.75|16390.75|10
1722543820000|2024-08-01 20:23:40|16471.68|16391.68|16472.26|16392.26|16472.44|16392.44|16471.06|16391.06|9
1722543830000|2024-08-01 20:23:50|16472.21|16392.21|16471.16|16391.16|16472.21|16392.21|16470.46|16390.46|10
1722543840000|2024-08-01 20:24:00|16471.2|16391.2|16469.91|16389.91|16471.25|16391.25|16469.91|16389.91|9
1722543850000|2024-08-01 20:24:10|16469.92|16389.92|16470.26|16390.26|16470.85|16390.85|16469.92|16389.92|8
1722543860000|2024-08-01 20:24:20|16470.02|16390.02|16468.31|16388.31|16470.12|16390.12|16468.31|16388.31|10
1722543870000|2024-08-01 20:24:30|16467.73|16387.73|16466.5|16386.5|16467.73|16387.73|16466.47|16386.47|10
1722543880000|2024-08-01 20:24:40|16466.26|16386.26|16466.14|16386.14|16466.29|16386.29|16466.08|16386.08|10
1722543890000|2024-08-01 20:24:50|16466.19|16386.19|16461.71|16381.71|16466.56|16386.56|16461.34|16381.34|10
1722543900000|2024-08-01 20:25:00|16461.8|16381.8|16462.03|16382.03|16462.33|16382.33|16461.56|16381.56|10
1722543910000|2024-08-01 20:25:10|16462.16|16382.16|16463.88|16383.88|16463.88|16383.88|16462.13|16382.13|10
1722543920000|2024-08-01 20:25:20|16464.34|16384.34|16466.68|16386.68|16467.3|16387.3|16464.34|16384.34|10
1722543930000|2024-08-01 20:25:30|16466.76|16386.76|16468.4|16388.4|16468.4|16388.4|16466.76|16386.76|10
1722543940000|2024-08-01 20:25:40|16468.48|16388.48|16469.51|16389.51|16469.99|16389.99|16468.48|16388.48|9
1722543950000|2024-08-01 20:25:50|16469.29|16389.29|16470.06|16390.06|16470.18|16390.18|16469.29|16389.29|9
1722543960000|2024-08-01 20:26:00|16470.04|16390.04|16469.53|16389.53|16470.04|16390.04|16469.18|16389.18|9
1722543970000|2024-08-01 20:26:10|16469.54|16389.54|16468.7|16388.7|16469.7|16389.7|16468.7|16388.7|9
1722543980000|2024-08-01 20:26:20|16468.21|16388.21|16468.11|16388.11|16468.41|16388.41|16467.77|16387.77|10
1722543990000|2024-08-01 20:26:30|16468.24|16388.24|16467.99|16387.99|16468.51|16388.51|16466.6|16386.6|9
1722544000000|2024-08-01 20:26:40|16468.7|16388.7|16471.35|16391.35|16471.43|16391.43|16468.7|16388.7|10
1722544010000|2024-08-01 20:26:50|16471.49|16391.49|16471.27|16391.27|16472.02|16392.02|16471.21|16391.21|10
1722544020000|2024-08-01 20:27:00|16471.28|16391.28|16470.94|16390.94|16471.53|16391.53|16470.67|16390.67|10
1722544030000|2024-08-01 20:27:10|16471.01|16391.01|16470.96|16390.96|16471.3|16391.3|16470.46|16390.46|10
1722544040000|2024-08-01 20:27:20|16471.1|16391.1|16467.65|16387.65|16471.1|16391.1|16467.65|16387.65|10
1722544050000|2024-08-01 20:27:30|16467.2|16387.2|16465.77|16385.77|16467.2|16387.2|16465.67|16385.67|10
1722544060000|2024-08-01 20:27:40|16465.89|16385.89|16465.99|16385.99|16465.99|16385.99|16465.67|16385.67|10
1722544070000|2024-08-01 20:27:50|16465.59|16385.59|16466.77|16386.77|16466.77|16386.77|16465.51|16385.51|10
1722544080000|2024-08-01 20:28:00|16466.66|16386.66|16467.17|16387.17|16467.31|16387.31|16466.66|16386.66|10
1722544090000|2024-08-01 20:28:10|16467.18|16387.18|16467.32|16387.32|16467.39|16387.39|16467.18|16387.18|9
1722544100000|2024-08-01 20:28:20|16467.35|16387.35|16468.73|16388.73|16468.73|16388.73|16467.35|16387.35|10
1722544110000|2024-08-01 20:28:30|16469.2|16389.2|16469.08|16389.08|16470.32|16390.32|16469.01|16389.01|10
1722544120000|2024-08-01 20:28:40|16469.49|16389.49|16470.08|16390.08|16470.35|16390.35|16469.49|16389.49|10
1722544130000|2024-08-01 20:28:50|16470.11|16390.11|16470.8|16390.8|16471.09|16391.09|16470.01|16390.01|10
1722544140000|2024-08-01 20:29:00|16470.73|16390.73|16470.9|16390.9|16470.9|16390.9|16470.67|16390.67|10
1722544150000|2024-08-01 20:29:10|16470.95|16390.95|16471.33|16391.33|16471.33|16391.33|16470.32|16390.32|9
1722544160000|2024-08-01 20:29:20|16471.27|16391.27|16471.94|16391.94|16471.94|16391.94|16471.27|16391.27|8
1722544170000|2024-08-01 20:29:30|16472.16|16392.16|16474.97|16394.97|16474.97|16394.97|16472.15|16392.15|9
1722544180000|2024-08-01 20:29:40|16478.73|16398.73|16477.74|16397.74|16479.24|16399.24|16476.48|16396.48|10
1722544190000|2024-08-01 20:29:50|16477.94|16397.94|16478.35|16398.35|16478.35|16398.35|16477.44|16397.44|9
1722544200000|2024-08-01 20:30:00|16478.98|16398.98|16478.8|16398.8|16481.02|16401.02|16478.8|16398.8|10
1722544210000|2024-08-01 20:30:10|16479.33|16399.33|16486.53|16406.53|16486.53|16406.53|16479.33|16399.33|10
1722544220000|2024-08-01 20:30:20|16485.59|16405.59|16484.26|16404.26|16485.64|16405.64|16483.99|16403.99|10
1722544230000|2024-08-01 20:30:30|16483.31|16403.31|16483.68|16403.68|16483.68|16403.68|16482.16|16402.16|10
1722544240000|2024-08-01 20:30:40|16484.21|16404.21|16487.2|16407.2|16487.2|16407.2|16483.82|16403.82|10
1722544250000|2024-08-01 20:30:50|16487.26|16407.26|16486.82|16406.82|16487.72|16407.72|16486.82|16406.82|9
1722544260000|2024-08-01 20:31:00|16487.02|16407.02|16488.98|16408.98|16489.28|16409.28|16487.02|16407.02|9
1722544270000|2024-08-01 20:31:10|16489.09|16409.09|16502.87|16422.87|16503.83|16423.83|16489.09|16409.09|10
1722544280000|2024-08-01 20:31:20|16502.54|16422.54|16507.61|16427.61|16507.61|16427.61|16502.54|16422.54|10
1722544290000|2024-08-01 20:31:30|16509.09|16429.09|16514.26|16434.26|16514.26|16434.26|16509.09|16429.09|10
1722544300000|2024-08-01 20:31:40|16515.81|16435.81|16520.95|16440.95|16520.95|16440.95|16515.81|16435.81|10
1722544310000|2024-08-01 20:31:50|16520.96|16440.96|16522.44|16442.44|16522.44|16442.44|16520.96|16440.96|10
1722544320000|2024-08-01 20:32:00|16524.19|16444.19|16525.19|16445.19|16525.42|16445.42|16523.79|16443.79|10
1722544330000|2024-08-01 20:32:10|16525.24|16445.24|16527.45|16447.45|16528.56|16448.56|16525.24|16445.24|10
1722544340000|2024-08-01 20:32:20|16527.11|16447.11|16529.96|16449.96|16529.96|16449.96|16527.11|16447.11|10
1722544350000|2024-08-01 20:32:30|16530.37|16450.37|16531.21|16451.21|16531.22|16451.22|16530.37|16450.37|10
1722544360000|2024-08-01 20:32:40|16531.27|16451.27|16536.62|16456.62|16536.62|16456.62|16531.24|16451.24|10
1722544370000|2024-08-01 20:32:50|16536.94|16456.94|16539.33|16459.33|16539.33|16459.33|16536.94|16456.94|10
1722544380000|2024-08-01 20:33:00|16539.52|16459.52|16537.37|16457.37|16539.52|16459.52|16537.13|16457.13|10
1722544390000|2024-08-01 20:33:10|16536.97|16456.97|16539.03|16459.03|16539.58|16459.58|16536.56|16456.56|10
1722544400000|2024-08-01 20:33:20|16539.43|16459.43|16537.55|16457.55|16539.43|16459.43|16537.55|16457.55|10
1722544410000|2024-08-01 20:33:30|16537.7|16457.7|16536.98|16456.98|16538|16458|16536.98|16456.98|10
1722544420000|2024-08-01 20:33:40|16537.44|16457.44|16537.28|16457.28|16537.53|16457.53|16536.78|16456.78|9
1722544430000|2024-08-01 20:33:50|16537.52|16457.52|16536.95|16456.95|16538.06|16458.06|16536.95|16456.95|10
1722544440000|2024-08-01 20:34:00|16537|16457|16538.78|16458.78|16538.78|16458.78|16537|16457|10
1722544450000|2024-08-01 20:34:10|16538.82|16458.82|16537.38|16457.38|16539.33|16459.33|16537.38|16457.38|10
1722544460000|2024-08-01 20:34:20|16537.08|16457.08|16535.33|16455.33|16537.09|16457.09|16535.25|16455.25|10
1722544470000|2024-08-01 20:34:30|16534.75|16454.75|16529.92|16449.92|16534.77|16454.77|16529.78|16449.78|9
1722544480000|2024-08-01 20:34:40|16529.8|16449.8|16529.99|16449.99|16530|16450|16528.88|16448.88|9
1722544490000|2024-08-01 20:34:50|16529.87|16449.87|16530.38|16450.38|16531.71|16451.71|16529.87|16449.87|10
1722544500000|2024-08-01 20:35:00|16530.5|16450.5|16539.58|16459.58|16539.8|16459.8|16530.33|16450.33|9
1722544510000|2024-08-01 20:35:10|16539.44|16459.44|16541.97|16461.97|16541.97|16461.97|16539.44|16459.44|10
1722544520000|2024-08-01 20:35:20|16541.04|16461.04|16546.63|16466.63|16546.63|16466.63|16537.33|16457.33|10
1722544530000|2024-08-01 20:35:30|16550.51|16470.51|16562.58|16482.58|16562.58|16482.58|16550.51|16470.51|10
1722544540000|2024-08-01 20:35:40|16563.86|16483.86|16569.72|16489.72|16569.72|16489.72|16563.86|16483.86|10
1722544550000|2024-08-01 20:35:50|16570.44|16490.44|16571.96|16491.96|16571.96|16491.96|16570.44|16490.44|10
1722544560000|2024-08-01 20:36:00|16572.21|16492.21|16573.36|16493.36|16573.36|16493.36|16571.78|16491.78|10
1722544570000|2024-08-01 20:36:10|16573.05|16493.05|16578.16|16498.16|16578.16|16498.16|16573.05|16493.05|10
1722544580000|2024-08-01 20:36:20|16581.15|16501.15|16588.6|16508.6|16588.6|16508.6|16581.15|16501.15|10
1722544590000|2024-08-01 20:36:30|16592.51|16512.51|16604.15|16524.15|16604.15|16524.15|16592.3|16512.3|10
1722544600000|2024-08-01 20:36:40|16604.79|16524.79|16615.44|16535.44|16615.44|16535.44|16604.79|16524.79|10
1722544610000|2024-08-01 20:36:50|16615.6|16535.6|16615.49|16535.49|16616.33|16536.33|16615.28|16535.28|10
1722544620000|2024-08-01 20:37:00|16615.59|16535.59|16609.12|16529.12|16615.62|16535.62|16609.12|16529.12|10
1722544630000|2024-08-01 20:37:10|16610.42|16530.42|16607.51|16527.51|16610.42|16530.42|16607.51|16527.51|10
1722544640000|2024-08-01 20:37:20|16608.13|16528.13|16613.76|16533.76|16613.83|16533.83|16607.56|16527.56|10
1722544650000|2024-08-01 20:37:30|16614.24|16534.24|16614.42|16534.42|16615.36|16535.36|16613.75|16533.75|10
1722544660000|2024-08-01 20:37:40|16614.43|16534.43|16616.83|16536.83|16617.78|16537.78|16613.33|16533.33|10
1722544670000|2024-08-01 20:37:50|16619|16539|16630.95|16550.95|16630.95|16550.95|16619|16539|10
1722544680000|2024-08-01 20:38:00|16630.98|16550.98|16631.03|16551.03|16631.52|16551.52|16630.09|16550.09|10
1722544690000|2024-08-01 20:38:10|16630.99|16550.99|16630.13|16550.13|16630.99|16550.99|16629.78|16549.78|10
1722544700000|2024-08-01 20:38:20|16630.14|16550.14|16629.27|16549.27|16630.66|16550.66|16629.23|16549.23|10
1722544710000|2024-08-01 20:38:30|16629.22|16549.22|16631.03|16551.03|16631.6|16551.6|16628.8|16548.8|10
1722544720000|2024-08-01 20:38:40|16631.81|16551.81|16627.52|16547.52|16631.81|16551.81|16626.96|16546.96|10
1722544730000|2024-08-01 20:38:50|16627.29|16547.29|16625.35|16545.35|16627.29|16547.29|16625.33|16545.33|10
1722544740000|2024-08-01 20:39:00|16625.24|16545.24|16624.57|16544.57|16625.79|16545.79|16624.57|16544.57|8
1722544750000|2024-08-01 20:39:10|16624.51|16544.51|16620.49|16540.49|16624.51|16544.51|16620.49|16540.49|10
1722544760000|2024-08-01 20:39:20|16620.67|16540.67|16616.9|16536.9|16620.67|16540.67|16615.68|16535.68|10
1722544770000|2024-08-01 20:39:30|16617.51|16537.51|16614.35|16534.35|16617.88|16537.88|16614.23|16534.23|10
1722544780000|2024-08-01 20:39:40|16614.02|16534.02|16613.48|16533.48|16614.27|16534.27|16612.45|16532.45|10
1722544790000|2024-08-01 20:39:50|16613.65|16533.65|16609.61|16529.61|16613.7|16533.7|16609.61|16529.61|10
1722544800000|2024-08-01 20:40:00|16609.18|16529.18|16605.12|16525.12|16609.18|16529.18|16605.12|16525.12|10
1722544810000|2024-08-01 20:40:10|16604.79|16524.79|16603.91|16523.91|16604.79|16524.79|16603.46|16523.46|10
1722544820000|2024-08-01 20:40:20|16603.76|16523.76|16608.55|16528.55|16608.55|16528.55|16603.67|16523.67|10
1722544830000|2024-08-01 20:40:30|16608.71|16528.71|16609.62|16529.62|16609.88|16529.88|16608.66|16528.66|10
1722544840000|2024-08-01 20:40:40|16609.56|16529.56|16610.31|16530.31|16610.31|16530.31|16609.56|16529.56|9
1722544850000|2024-08-01 20:40:50|16610.22|16530.22|16610.32|16530.32|16610.88|16530.88|16609.95|16529.95|10
1722544860000|2024-08-01 20:41:00|16610.33|16530.33|16613.99|16533.99|16614.02|16534.02|16610.33|16530.33|10
1722544870000|2024-08-01 20:41:10|16613.6|16533.6|16612.75|16532.75|16613.92|16533.92|16612.45|16532.45|10
1722544880000|2024-08-01 20:41:20|16612.71|16532.71|16613.81|16533.81|16613.81|16533.81|16612.22|16532.22|10
1722544890000|2024-08-01 20:41:30|16613.92|16533.92|16616.44|16536.44|16616.44|16536.44|16613.92|16533.92|10
1722544900000|2024-08-01 20:41:40|16616.94|16536.94|16618.56|16538.56|16618.56|16538.56|16616.94|16536.94|10
1722544910000|2024-08-01 20:41:50|16618.55|16538.55|16618.52|16538.52|16618.65|16538.65|16618.44|16538.44|9
1722544920000|2024-08-01 20:42:00|16618.69|16538.69|16620.43|16540.43|16620.43|16540.43|16618.69|16538.69|9
1722544930000|2024-08-01 20:42:10|16620.39|16540.39|16621.38|16541.38|16621.66|16541.66|16619.82|16539.82|10
1722544940000|2024-08-01 20:42:20|16621.12|16541.12|16630.35|16550.35|16630.75|16550.75|16621.12|16541.12|10
1722544950000|2024-08-01 20:42:30|16630.33|16550.33|16634|16554|16634|16554|16630.33|16550.33|10
1722544960000|2024-08-01 20:42:40|16634.49|16554.49|16636.99|16556.99|16636.99|16556.99|16632.6|16552.6|10
1722544970000|2024-08-01 20:42:50|16637.94|16557.94|16641.33|16561.33|16641.33|16561.33|16637.89|16557.89|9
1722544980000|2024-08-01 20:43:00|16641.57|16561.57|16644.07|16564.07|16644.39|16564.39|16641.57|16561.57|10
1722544990000|2024-08-01 20:43:10|16644.09|16564.09|16645.02|16565.02|16645.34|16565.34|16644.03|16564.03|10
1722545000000|2024-08-01 20:43:20|16644.77|16564.77|16647.83|16567.83|16648.56|16568.56|16644.77|16564.77|9
1722545010000|2024-08-01 20:43:30|16646.77|16566.77|16649.54|16569.54|16650.61|16570.61|16646.77|16566.77|10
1722545020000|2024-08-01 20:43:40|16650.12|16570.12|16647.34|16567.34|16650.12|16570.12|16647.34|16567.34|10
1722545030000|2024-08-01 20:43:50|16652.01|16572.01|16648.85|16568.85|16652.77|16572.77|16648.85|16568.85|10
1722545040000|2024-08-01 20:44:00|16648.67|16568.67|16647.01|16567.01|16648.67|16568.67|16647.01|16567.01|10
1722545050000|2024-08-01 20:44:10|16646.63|16566.63|16648.49|16568.49|16648.49|16568.49|16646.21|16566.21|9
1722545060000|2024-08-01 20:44:20|16647.83|16567.83|16646.6|16566.6|16647.95|16567.95|16646.5|16566.5|10
1722545070000|2024-08-01 20:44:30|16647.01|16567.01|16646.46|16566.46|16647.14|16567.14|16646.35|16566.35|10
1722545080000|2024-08-01 20:44:40|16646.68|16566.68|16646.75|16566.75|16646.9|16566.9|16646.48|16566.48|10
1722545090000|2024-08-01 20:44:50|16646.81|16566.81|16647.99|16567.99|16647.99|16567.99|16646.76|16566.76|10
1722545100000|2024-08-01 20:45:00|16647.87|16567.87|16653.58|16573.58|16653.58|16573.58|16647.25|16567.25|10
1722545110000|2024-08-01 20:45:10|16654.1|16574.1|16657.58|16577.58|16658.15|16578.15|16654.1|16574.1|10
1722545120000|2024-08-01 20:45:20|16658.3|16578.3|16668.49|16588.49|16669.4|16589.4|16658.3|16578.3|10
1722545130000|2024-08-01 20:45:30|16669.03|16589.03|16665.77|16585.77|16669.81|16589.81|16665.77|16585.77|10
1722545140000|2024-08-01 20:45:40|16666.54|16586.54|16663.53|16583.53|16666.54|16586.54|16663.49|16583.49|9
1722545150000|2024-08-01 20:45:50|16663.44|16583.44|16660.25|16580.25|16663.44|16583.44|16659.42|16579.42|10
1722545160000|2024-08-01 20:46:00|16659.99|16579.99|16661.61|16581.61|16661.61|16581.61|16659.55|16579.55|10
1722545170000|2024-08-01 20:46:10|16661.76|16581.76|16664.5|16584.5|16664.5|16584.5|16661.76|16581.76|10
1722545180000|2024-08-01 20:46:20|16664.47|16584.47|16665.38|16585.38|16665.61|16585.61|16664.24|16584.24|10
1722545190000|2024-08-01 20:46:30|16665.03|16585.03|16665.47|16585.47|16665.47|16585.47|16664.9|16584.9|9
1722545200000|2024-08-01 20:46:40|16665.99|16585.99|16665.25|16585.25|16667.27|16587.27|16664.78|16584.78|10
1722545210000|2024-08-01 20:46:50|16665.54|16585.54|16670.06|16590.06|16670.73|16590.73|16665.54|16585.54|10
1722545220000|2024-08-01 20:47:00|16669.88|16589.88|16670.92|16590.92|16671|16591|16669.46|16589.46|10
1722545230000|2024-08-01 20:47:10|16671.18|16591.18|16674.75|16594.75|16674.88|16594.88|16670.65|16590.65|9
1722545240000|2024-08-01 20:47:20|16674.93|16594.93|16691.57|16611.57|16691.57|16611.57|16674.93|16594.93|10
1722545250000|2024-08-01 20:47:30|16691.91|16611.91|16691.08|16611.08|16692.65|16612.65|16691.05|16611.05|10
1722545260000|2024-08-01 20:47:40|16691.45|16611.45|16691.65|16611.65|16691.65|16611.65|16690.15|16610.15|10
1722545270000|2024-08-01 20:47:50|16691.68|16611.68|16692.65|16612.65|16693.95|16613.95|16691.68|16611.68|10
1722545280000|2024-08-01 20:48:00|16692.59|16612.59|16692.44|16612.44|16693.18|16613.18|16691.89|16611.89|10
1722545290000|2024-08-01 20:48:10|16692.2|16612.2|16690.53|16610.53|16692.61|16612.61|16690.05|16610.05|10
1722545300000|2024-08-01 20:48:20|16690.02|16610.02|16692.82|16612.82|16692.9|16612.9|16689.51|16609.51|10
1722545310000|2024-08-01 20:48:30|16692.5|16612.5|16690.55|16610.55|16692.5|16612.5|16690.55|16610.55|9
1722545320000|2024-08-01 20:48:40|16690.26|16610.26|16692.02|16612.02|16692.02|16612.02|16690.2|16610.2|9
1722545330000|2024-08-01 20:48:50|16691.51|16611.51|16691.4|16611.4|16691.63|16611.63|16690.58|16610.58|10
1722545340000|2024-08-01 20:49:00|16691.37|16611.37|16695.41|16615.41|16695.56|16615.56|16691.37|16611.37|10
1722545350000|2024-08-01 20:49:10|16695.58|16615.58|16701.44|16621.44|16701.44|16621.44|16695.46|16615.46|10
1722545360000|2024-08-01 20:49:20|16701.64|16621.64|16704.59|16624.59|16704.68|16624.68|16701.64|16621.64|10
1722545370000|2024-08-01 20:49:30|16705.31|16625.31|16718.25|16638.25|16718.25|16638.25|16705.31|16625.31|10
1722545380000|2024-08-01 20:49:40|16719.99|16639.99|16723.03|16643.03|16723.91|16643.91|16719.99|16639.99|10
1722545390000|2024-08-01 20:49:50|16723.83|16643.83|16722.15|16642.15|16723.83|16643.83|16721.11|16641.11|10
1722545400000|2024-08-01 20:50:00|16722.28|16642.28|16727.2|16647.2|16727.38|16647.38|16722.28|16642.28|10
1722545410000|2024-08-01 20:50:10|16727.77|16647.77|16728.69|16648.69|16728.92|16648.92|16727.77|16647.77|10
1722545420000|2024-08-01 20:50:20|16728.26|16648.26|16725.6|16645.6|16728.77|16648.77|16725.6|16645.6|10
1722545430000|2024-08-01 20:50:30|16725.43|16645.43|16726.59|16646.59|16726.78|16646.78|16725.19|16645.19|10
1722545440000|2024-08-01 20:50:40|16725.98|16645.98|16723.54|16643.54|16725.98|16645.98|16723.5|16643.5|10
1722545450000|2024-08-01 20:50:50|16723.59|16643.59|16724.24|16644.24|16724.24|16644.24|16723.32|16643.32|10
1722545460000|2024-08-01 20:51:00|16724.66|16644.66|16724.71|16644.71|16725.47|16645.47|16724.61|16644.61|10
1722545470000|2024-08-01 20:51:10|16724.65|16644.65|16726.75|16646.75|16726.83|16646.83|16724.65|16644.65|9
1722545480000|2024-08-01 20:51:20|16727.93|16647.93|16729.62|16649.62|16729.62|16649.62|16727.93|16647.93|10
1722545490000|2024-08-01 20:51:30|16729.75|16649.75|16734.21|16654.21|16734.21|16654.21|16729.75|16649.75|10
1722545500000|2024-08-01 20:51:40|16734.82|16654.82|16746.68|16666.68|16747.79|16667.79|16734.82|16654.82|10
1722545510000|2024-08-01 20:51:50|16746.19|16666.19|16750.53|16670.53|16751.45|16671.45|16746.19|16666.19|10
1722545520000|2024-08-01 20:52:00|16749.73|16669.73|16745.03|16665.03|16749.73|16669.73|16745.03|16665.03|10
1722545530000|2024-08-01 20:52:10|16744.15|16664.15|16741.69|16661.69|16744.37|16664.37|16741.69|16661.69|10
1722545540000|2024-08-01 20:52:20|16742.09|16662.09|16747.99|16667.99|16747.99|16667.99|16742.09|16662.09|10
1722545550000|2024-08-01 20:52:30|16747.89|16667.89|16743.04|16663.04|16747.89|16667.89|16743.04|16663.04|10
1722545560000|2024-08-01 20:52:40|16743.18|16663.18|16741.29|16661.29|16743.18|16663.18|16741.29|16661.29|10
1722545570000|2024-08-01 20:52:50|16741.26|16661.26|16744.16|16664.16|16744.16|16664.16|16741.26|16661.26|10
1722545580000|2024-08-01 20:53:00|16744.07|16664.07|16745.82|16665.82|16745.82|16665.82|16744.07|16664.07|10
1722545590000|2024-08-01 20:53:10|16745.77|16665.77|16745.46|16665.46|16745.77|16665.77|16744.64|16664.64|10
1722545600000|2024-08-01 20:53:20|16745.32|16665.32|16747.47|16667.47|16747.47|16667.47|16745.01|16665.01|10
1722545610000|2024-08-01 20:53:30|16747.65|16667.65|16746.3|16666.3|16747.77|16667.77|16746.3|16666.3|10
1722545620000|2024-08-01 20:53:40|16746.02|16666.02|16743.16|16663.16|16746.02|16666.02|16743.06|16663.06|10
1722545630000|2024-08-01 20:53:50|16742.78|16662.78|16738.33|16658.33|16742.78|16662.78|16738.33|16658.33|10
1722545640000|2024-08-01 20:54:00|16737.76|16657.76|16730.96|16650.96|16737.76|16657.76|16730.96|16650.96|10
1722545650000|2024-08-01 20:54:10|16730.14|16650.14|16721.64|16641.64|16730.14|16650.14|16721.64|16641.64|10
1722545660000|2024-08-01 20:54:20|16721.32|16641.32|16716.6|16636.6|16721.32|16641.32|16716.13|16636.13|10
1722545670000|2024-08-01 20:54:30|16717.03|16637.03|16713.89|16633.89|16717.03|16637.03|16712.35|16632.35|10
1722545680000|2024-08-01 20:54:40|16714.04|16634.04|16713.94|16633.94|16716.04|16636.04|16713.84|16633.84|10
1722545690000|2024-08-01 20:54:50|16713.98|16633.98|16714.21|16634.21|16714.21|16634.21|16713.1|16633.1|10
1722545700000|2024-08-01 20:55:00|16713.64|16633.64|16712.64|16632.64|16713.72|16633.72|16712.64|16632.64|10
1722545710000|2024-08-01 20:55:10|16710.65|16630.65|16705.9|16625.9|16710.65|16630.65|16705.67|16625.67|10
1722545720000|2024-08-01 20:55:20|16706.41|16626.41|16703.94|16623.94|16706.41|16626.41|16703.94|16623.94|10
1722545730000|2024-08-01 20:55:30|16703.43|16623.43|16707.73|16627.73|16707.73|16627.73|16703.43|16623.43|9
1722545740000|2024-08-01 20:55:40|16707.8|16627.8|16710.75|16630.75|16710.75|16630.75|16707.8|16627.8|10
1722545750000|2024-08-01 20:55:50|16711.06|16631.06|16711.75|16631.75|16711.85|16631.85|16710.85|16630.85|10
1722545760000|2024-08-01 20:56:00|16712.14|16632.14|16716.92|16636.92|16716.92|16636.92|16711.95|16631.95|9
1722545770000|2024-08-01 20:56:10|16717.13|16637.13|16724.74|16644.74|16724.74|16644.74|16717.13|16637.13|10
1722545780000|2024-08-01 20:56:20|16726.23|16646.23|16729.43|16649.43|16729.54|16649.54|16726.23|16646.23|10
1722545790000|2024-08-01 20:56:30|16729.19|16649.19|16734.34|16654.34|16734.34|16654.34|16729.06|16649.06|10
1722545800000|2024-08-01 20:56:40|16735.64|16655.64|16739.7|16659.7|16739.81|16659.81|16735.64|16655.64|10
1722545810000|2024-08-01 20:56:50|16740.29|16660.29|16741.84|16661.84|16741.95|16661.95|16740.29|16660.29|10
1722545820000|2024-08-01 20:57:00|16741.21|16661.21|16747.55|16667.55|16747.55|16667.55|16741.21|16661.21|10
1722545830000|2024-08-01 20:57:10|16747.61|16667.61|16746.31|16666.31|16747.9|16667.9|16746.04|16666.04|10
1722545840000|2024-08-01 20:57:20|16746.54|16666.54|16751.62|16671.62|16752.21|16672.21|16746.54|16666.54|10
1722545850000|2024-08-01 20:57:30|16751.66|16671.66|16751.57|16671.57|16752.17|16672.17|16751.53|16671.53|10
1722545860000|2024-08-01 20:57:40|16751.3|16671.3|16758.17|16678.17|16758.17|16678.17|16750.84|16670.84|9
1722545870000|2024-08-01 20:57:50|16758.42|16678.42|16757.95|16677.95|16758.42|16678.42|16757.21|16677.21|10
1722545880000|2024-08-01 20:58:00|16757.75|16677.75|16758.3|16678.3|16759.11|16679.11|16757.75|16677.75|9
1722545890000|2024-08-01 20:58:10|16758.68|16678.68|16758.63|16678.63|16759.41|16679.41|16758.2|16678.2|10
1722545900000|2024-08-01 20:58:20|16758.7|16678.7|16756.27|16676.27|16758.7|16678.7|16756.27|16676.27|10
1722545910000|2024-08-01 20:58:30|16755.97|16675.97|16753.83|16673.83|16755.97|16675.97|16753.83|16673.83|10
1722545920000|2024-08-01 20:58:40|16753.88|16673.88|16752.21|16672.21|16753.88|16673.88|16752.05|16672.05|10
1722545930000|2024-08-01 20:58:50|16752.4|16672.4|16748.57|16668.57|16752.4|16672.4|16748.57|16668.57|10
1722545940000|2024-08-01 20:59:00|16748.07|16668.07|16748.61|16668.61|16749|16669|16748.02|16668.02|10
1722545950000|2024-08-01 20:59:10|16748.52|16668.52|16746.07|16666.07|16748.52|16668.52|16746.07|16666.07|10
1722545960000|2024-08-01 20:59:20|16745.64|16665.64|16744.74|16664.74|16745.64|16665.64|16743.42|16663.42|10
1722545970000|2024-08-01 20:59:30|16744.78|16664.78|16750.96|16670.96|16750.96|16670.96|16744.78|16664.78|10
1722545980000|2024-08-01 20:59:40|16751.14|16671.14|16758.98|16678.98|16758.98|16678.98|16751.04|16671.04|10
1722545990000|2024-08-01 20:59:50|16759.91|16679.91|16759.94|16679.94|16760.89|16680.89|16759.51|16679.51|10
1722546000000|2024-08-01 21:00:00|16759.69|16679.69|16764.93|16684.93|16764.93|16684.93|16759.26|16679.26|10
1722546010000|2024-08-01 21:00:10|16764.95|16684.95|16767.56|16687.56|16767.56|16687.56|16764.42|16684.42|9
1722546020000|2024-08-01 21:00:20|16767.63|16687.63|16766.47|16686.47|16767.63|16687.63|16764.93|16684.93|10
1722546030000|2024-08-01 21:00:30|16766.44|16686.44|16773.92|16693.92|16773.92|16693.92|16766.44|16686.44|10
1722546040000|2024-08-01 21:00:40|16774.65|16694.65|16777.6|16697.6|16777.6|16697.6|16774.65|16694.65|10
1722546050000|2024-08-01 21:00:50|16777.66|16697.66|16777.11|16697.11|16777.66|16697.66|16777.08|16697.08|9
1722546060000|2024-08-01 21:01:00|16775.7|16695.7|16781.16|16701.16|16781.16|16701.16|16774.61|16694.61|10
1722546070000|2024-08-01 21:01:10|16781.12|16701.12|16782.54|16702.54|16782.83|16702.83|16781.12|16701.12|10
1722546080000|2024-08-01 21:01:20|16782.69|16702.69|16784.05|16704.05|16784.83|16704.83|16782.69|16702.69|10
1722546090000|2024-08-01 21:01:30|16784.23|16704.23|16786.56|16706.56|16786.56|16706.56|16784.23|16704.23|10
1722546100000|2024-08-01 21:01:40|16786.81|16706.81|16788.89|16708.89|16788.89|16708.89|16786.81|16706.81|10
1722546110000|2024-08-01 21:01:50|16788.92|16708.92|16791.19|16711.19|16791.23|16711.23|16788.92|16708.92|10
1722546120000|2024-08-01 21:02:00|16790.93|16710.93|16788.86|16708.86|16790.93|16710.93|16788.86|16708.86|10
1722546130000|2024-08-01 21:02:10|16788.55|16708.55|16784.37|16704.37|16788.55|16708.55|16784.37|16704.37|10
1722546140000|2024-08-01 21:02:20|16783.84|16703.84|16782.91|16702.91|16783.84|16703.84|16782.91|16702.91|10
1722546150000|2024-08-01 21:02:30|16782.4|16702.4|16776.2|16696.2|16782.45|16702.45|16776.2|16696.2|10
1722546160000|2024-08-01 21:02:40|16775.58|16695.58|16773.64|16693.64|16775.58|16695.58|16773.26|16693.26|10
1722546170000|2024-08-01 21:02:50|16773.54|16693.54|16769.27|16689.27|16773.68|16693.68|16768.59|16688.59|10
1722546180000|2024-08-01 21:03:00|16769.85|16689.85|16771.87|16691.87|16772.73|16692.73|16768.91|16688.91|10
1722546190000|2024-08-01 21:03:10|16771.29|16691.29|16769.68|16689.68|16771.29|16691.29|16767.58|16687.58|10
1722546200000|2024-08-01 21:03:20|16769.63|16689.63|16775.56|16695.56|16775.56|16695.56|16769.63|16689.63|10
1722546210000|2024-08-01 21:03:30|16773.98|16693.98|16773.94|16693.94|16774.46|16694.46|16773.68|16693.68|10
1722546220000|2024-08-01 21:03:40|16774.16|16694.16|16772.85|16692.85|16776.27|16696.27|16772.85|16692.85|10
1722546230000|2024-08-01 21:03:50|16772.7|16692.7|16771.84|16691.84|16772.83|16692.83|16771.36|16691.36|10
1722546240000|2024-08-01 21:04:00|16771.89|16691.89|16770.68|16690.68|16772.13|16692.13|16770.14|16690.14|9
1722546250000|2024-08-01 21:04:10|16770.04|16690.04|16769.4|16689.4|16770.2|16690.2|16769.39|16689.39|10
1722546260000|2024-08-01 21:04:20|16769.05|16689.05|16772.66|16692.66|16772.66|16692.66|16768.55|16688.55|9
1722546270000|2024-08-01 21:04:30|16773.94|16693.94|16776.84|16696.84|16776.84|16696.84|16773.5|16693.5|10
1722546280000|2024-08-01 21:04:40|16777.03|16697.03|16776.95|16696.95|16777.6|16697.6|16776.95|16696.95|10
1722546290000|2024-08-01 21:04:50|16776.79|16696.79|16779.11|16699.11|16779.49|16699.49|16776.79|16696.79|10
1722546300000|2024-08-01 21:05:00|16779.05|16699.05|16781.84|16701.84|16781.92|16701.92|16779.05|16699.05|10
1722546310000|2024-08-01 21:05:10|16782.99|16702.99|16785.76|16705.76|16785.76|16705.76|16782.99|16702.99|10
1722546320000|2024-08-01 21:05:20|16785.64|16705.64|16789.34|16709.34|16789.67|16709.67|16784.53|16704.53|10
1722546330000|2024-08-01 21:05:30|16789.91|16709.91|16791.44|16711.44|16792.37|16712.37|16789.58|16709.58|10
1722546340000|2024-08-01 21:05:40|16792.19|16712.19|16793.43|16713.43|16793.49|16713.49|16790.98|16710.98|10
1722546350000|2024-08-01 21:05:50|16793.82|16713.82|16795.95|16715.95|16796.44|16716.44|16793.82|16713.82|10
1722546360000|2024-08-01 21:06:00|16795.64|16715.64|16794.55|16714.55|16795.64|16715.64|16793.65|16713.65|10
1722546370000|2024-08-01 21:06:10|16794.33|16714.33|16797|16717|16797|16717|16794.33|16714.33|10
1722546380000|2024-08-01 21:06:20|16797.43|16717.43|16797.6|16717.6|16799.23|16719.23|16797.43|16717.43|10
1722546390000|2024-08-01 21:06:30|16797.89|16717.89|16797.07|16717.07|16798.56|16718.56|16796.96|16716.96|10
1722546400000|2024-08-01 21:06:40|16797.49|16717.49|16800.45|16720.45|16800.45|16720.45|16797.49|16717.49|9
1722546410000|2024-08-01 21:06:50|16800.18|16720.18|16800.08|16720.08|16801.36|16721.36|16799.91|16719.91|10
1722546420000|2024-08-01 21:07:00|16800.16|16720.16|16801.35|16721.35|16801.35|16721.35|16800.16|16720.16|10
1722546430000|2024-08-01 21:07:10|16801.99|16721.99|16800.01|16720.01|16803.7|16723.7|16800.01|16720.01|10
1722546440000|2024-08-01 21:07:20|16800.61|16720.61|16795.1|16715.1|16800.61|16720.61|16795.1|16715.1|10
1722546450000|2024-08-01 21:07:30|16794.53|16714.53|16792.53|16712.53|16794.53|16714.53|16791.99|16711.99|10
1722546460000|2024-08-01 21:07:40|16792.14|16712.14|16786.22|16706.22|16792.14|16712.14|16786.22|16706.22|10
1722546470000|2024-08-01 21:07:50|16785.85|16705.85|16786.25|16706.25|16786.28|16706.28|16785.19|16705.19|10
1722546480000|2024-08-01 21:08:00|16786.69|16706.69|16791.33|16711.33|16791.86|16711.86|16786.69|16706.69|10
1722546490000|2024-08-01 21:08:10|16791.4|16711.4|16795.28|16715.28|16795.28|16715.28|16791.31|16711.31|10
1722546500000|2024-08-01 21:08:20|16794.58|16714.58|16795.11|16715.11|16796.18|16716.18|16794.45|16714.45|10
1722546510000|2024-08-01 21:08:30|16795.14|16715.14|16794.76|16714.76|16795.22|16715.22|16794.62|16714.62|9
1722546520000|2024-08-01 21:08:40|16794.87|16714.87|16791.81|16711.81|16794.87|16714.87|16791.81|16711.81|10
1722546530000|2024-08-01 21:08:50|16790.85|16710.85|16790.13|16710.13|16790.87|16710.87|16789.7|16709.7|10
1722546540000|2024-08-01 21:09:00|16790.59|16710.59|16791.76|16711.76|16791.76|16711.76|16790.15|16710.15|10
1722546550000|2024-08-01 21:09:10|16791.81|16711.81|16793.02|16713.02|16793.02|16713.02|16791.75|16711.75|9
1722546560000|2024-08-01 21:09:20|16793.99|16713.99|16795.58|16715.58|16795.79|16715.79|16793.99|16713.99|10
1722546570000|2024-08-01 21:09:30|16795.84|16715.84|16796.1|16716.1|16797.17|16717.17|16795.84|16715.84|10
1722546580000|2024-08-01 21:09:40|16795.26|16715.26|16791.03|16711.03|16795.26|16715.26|16791.03|16711.03|10
1722546590000|2024-08-01 21:09:50|16790.91|16710.91|16786.14|16706.14|16790.91|16710.91|16786.14|16706.14|10
1722546600000|2024-08-01 21:10:00|16786.33|16706.33|16778.8|16698.8|16786.33|16706.33|16778.8|16698.8|10
1722546610000|2024-08-01 21:10:10|16777.91|16697.91|16770.22|16690.22|16777.91|16697.91|16770.22|16690.22|10
1722546620000|2024-08-01 21:10:20|16770.12|16690.12|16770.64|16690.64|16770.86|16690.86|16770.11|16690.11|10
1722546630000|2024-08-01 21:10:30|16770.13|16690.13|16765.4|16685.4|16770.13|16690.13|16765.4|16685.4|9
1722546640000|2024-08-01 21:10:40|16765.07|16685.07|16765.74|16685.74|16765.74|16685.74|16762.56|16682.56|10
1722546650000|2024-08-01 21:10:50|16766.78|16686.78|16772.52|16692.52|16772.52|16692.52|16766.78|16686.78|10
1722546660000|2024-08-01 21:11:00|16772.56|16692.56|16771.59|16691.59|16774.21|16694.21|16771.59|16691.59|10
1722546670000|2024-08-01 21:11:10|16771.6|16691.6|16770.66|16690.66|16772.6|16692.6|16770.66|16690.66|10
1722546680000|2024-08-01 21:11:20|16770.25|16690.25|16766.68|16686.68|16770.25|16690.25|16766.07|16686.07|9
1722546690000|2024-08-01 21:11:30|16766.65|16686.65|16766.86|16686.86|16766.91|16686.91|16766.41|16686.41|10
1722546700000|2024-08-01 21:11:40|16766.97|16686.97|16769.54|16689.54|16769.54|16689.54|16766.97|16686.97|10
1722546710000|2024-08-01 21:11:50|16769.65|16689.65|16771.82|16691.82|16771.82|16691.82|16769.65|16689.65|10
1722546720000|2024-08-01 21:12:00|16771.89|16691.89|16774.78|16694.78|16774.78|16694.78|16771.89|16691.89|10
1722546730000|2024-08-01 21:12:10|16775|16695|16777.5|16697.5|16777.5|16697.5|16775|16695|10
1722546740000|2024-08-01 21:12:20|16778.1|16698.1|16777.4|16697.4|16779.49|16699.49|16777.33|16697.33|10
1722546750000|2024-08-01 21:12:30|16777.2|16697.2|16777.7|16697.7|16777.7|16697.7|16776.56|16696.56|9
1722546760000|2024-08-01 21:12:40|16777.27|16697.27|16775.99|16695.99|16777.27|16697.27|16775.87|16695.87|10
1722546770000|2024-08-01 21:12:50|16776.62|16696.62|16775.5|16695.5|16776.62|16696.62|16775.09|16695.09|10
1722546780000|2024-08-01 21:13:00|16775.28|16695.28|16777.34|16697.34|16777.34|16697.34|16775.27|16695.27|10
1722546790000|2024-08-01 21:13:10|16777.56|16697.56|16780.51|16700.51|16780.51|16700.51|16777.56|16697.56|10
1722546800000|2024-08-01 21:13:20|16780.6|16700.6|16784.14|16704.14|16784.14|16704.14|16780.57|16700.57|9
1722546810000|2024-08-01 21:13:30|16784.37|16704.37|16783.4|16703.4|16784.96|16704.96|16783.4|16703.4|10
1722546820000|2024-08-01 21:13:40|16782.3|16702.3|16779.78|16699.78|16782.3|16702.3|16778.61|16698.61|10
1722546830000|2024-08-01 21:13:50|16779.45|16699.45|16775.05|16695.05|16779.45|16699.45|16774.77|16694.77|10
1722546840000|2024-08-01 21:14:00|16775.29|16695.29|16774.24|16694.24|16775.45|16695.45|16774.15|16694.15|10
1722546850000|2024-08-01 21:14:10|16772.95|16692.95|16772.44|16692.44|16773.5|16693.5|16772.38|16692.38|10
1722546860000|2024-08-01 21:14:20|16772.42|16692.42|16769.13|16689.13|16772.42|16692.42|16769.13|16689.13|10
1722546870000|2024-08-01 21:14:30|16769.44|16689.44|16770.06|16690.06|16770.22|16690.22|16769.44|16689.44|9
1722546880000|2024-08-01 21:14:40|16769.94|16689.94|16770.36|16690.36|16770.36|16690.36|16769.73|16689.73|10
1722546890000|2024-08-01 21:14:50|16770.56|16690.56|16771.04|16691.04|16771.05|16691.05|16770.56|16690.56|10
1722546900000|2024-08-01 21:15:00|16771.61|16691.61|16768.4|16688.4|16771.68|16691.68|16768.4|16688.4|10
1722546910000|2024-08-01 21:15:10|16768.23|16688.23|16764.91|16684.91|16768.25|16688.25|16764.39|16684.39|10
1722546920000|2024-08-01 21:15:20|16763.59|16683.59|16759.07|16679.07|16763.59|16683.59|16759.07|16679.07|10
1722546930000|2024-08-01 21:15:30|16758.73|16678.73|16757.95|16677.95|16759.25|16679.25|16756.27|16676.27|10
1722546940000|2024-08-01 21:15:40|16757.85|16677.85|16755.55|16675.55|16758.18|16678.18|16755.55|16675.55|10
1722546950000|2024-08-01 21:15:50|16754.52|16674.52|16756.03|16676.03|16756.03|16676.03|16754.52|16674.52|10
1722546960000|2024-08-01 21:16:00|16756.11|16676.11|16754.9|16674.9|16756.87|16676.87|16754.9|16674.9|10
1722546970000|2024-08-01 21:16:10|16754.98|16674.98|16752.87|16672.87|16754.98|16674.98|16752.78|16672.78|10
1722546980000|2024-08-01 21:16:20|16752.22|16672.22|16751.2|16671.2|16752.22|16672.22|16750.9|16670.9|10
1722546990000|2024-08-01 21:16:30|16750.75|16670.75|16747.8|16667.8|16750.88|16670.88|16746.94|16666.94|10
1722547000000|2024-08-01 21:16:40|16748.47|16668.47|16747.26|16667.26|16748.47|16668.47|16746.27|16666.27|10
1722547010000|2024-08-01 21:16:50|16747.95|16667.95|16751.67|16671.67|16751.67|16671.67|16747.95|16667.95|10
1722547020000|2024-08-01 21:17:00|16751.9|16671.9|16756.85|16676.85|16756.85|16676.85|16751.9|16671.9|10
1722547030000|2024-08-01 21:17:10|16757.19|16677.19|16760.32|16680.32|16760.32|16680.32|16756.12|16676.12|10
1722547040000|2024-08-01 21:17:20|16761.76|16681.76|16767.15|16687.15|16767.15|16687.15|16761.76|16681.76|10
1722547050000|2024-08-01 21:17:30|16767.85|16687.85|16768.51|16688.51|16768.73|16688.73|16767.85|16687.85|10
1722547060000|2024-08-01 21:17:40|16768.45|16688.45|16767.47|16687.47|16768.45|16688.45|16767.47|16687.47|9
1722547070000|2024-08-01 21:17:50|16767.55|16687.55|16770.88|16690.88|16771.89|16691.89|16767.55|16687.55|10
1722547080000|2024-08-01 21:18:00|16770.93|16690.93|16772.69|16692.69|16772.69|16692.69|16770.67|16690.67|9
1722547090000|2024-08-01 21:18:10|16772.56|16692.56|16772.43|16692.43|16772.7|16692.7|16772|16692|10
1722547100000|2024-08-01 21:18:20|16772.37|16692.37|16768.41|16688.41|16772.37|16692.37|16768.41|16688.41|10
1722547110000|2024-08-01 21:18:30|16768.16|16688.16|16766.12|16686.12|16768.16|16688.16|16766.12|16686.12|10
1722547120000|2024-08-01 21:18:40|16766.11|16686.11|16764.08|16684.08|16766.11|16686.11|16764.08|16684.08|10
1722547130000|2024-08-01 21:18:50|16763.86|16683.86|16762.25|16682.25|16764.16|16684.16|16762.25|16682.25|10
1722547140000|2024-08-01 21:19:00|16761.81|16681.81|16763.73|16683.73|16763.73|16683.73|16761.73|16681.73|10
1722547150000|2024-08-01 21:19:10|16764.89|16684.89|16767.93|16687.93|16767.93|16687.93|16764.89|16684.89|10
1722547160000|2024-08-01 21:19:20|16768.02|16688.02|16766.68|16686.68|16768.02|16688.02|16766.63|16686.63|9
1722547170000|2024-08-01 21:19:30|16767.1|16687.1|16768.1|16688.1|16768.31|16688.31|16766.98|16686.98|9
1722547180000|2024-08-01 21:19:40|16768.19|16688.19|16769.16|16689.16|16769.16|16689.16|16767.8|16687.8|10
1722547190000|2024-08-01 21:19:50|16769.15|16689.15|16770.66|16690.66|16770.66|16690.66|16769.15|16689.15|10
1722547200000|2024-08-01 21:20:00|16770.5|16690.5|16770.56|16690.56|16770.8|16690.8|16770.41|16690.41|10
1722547210000|2024-08-01 21:20:10|16770.84|16690.84|16768.56|16688.56|16770.84|16690.84|16768.56|16688.56|10
1722547220000|2024-08-01 21:20:20|16768.45|16688.45|16767.26|16687.26|16768.45|16688.45|16766.99|16686.99|10
1722547230000|2024-08-01 21:20:30|16766.95|16686.95|16765.78|16685.78|16766.95|16686.95|16765.78|16685.78|10
1722547240000|2024-08-01 21:20:40|16766.08|16686.08|16765.46|16685.46|16766.08|16686.08|16765.46|16685.46|10
1722547250000|2024-08-01 21:20:50|16765.6|16685.6|16765.8|16685.8|16766.67|16686.67|16765.6|16685.6|10
1722547260000|2024-08-01 21:21:00|16765.79|16685.79|16765.2|16685.2|16765.79|16685.79|16764.98|16684.98|10
1722547270000|2024-08-01 21:21:10|16764.85|16684.85|16763.83|16683.83|16764.98|16684.98|16763.82|16683.82|10
1722547280000|2024-08-01 21:21:20|16763.8|16683.8|16761.24|16681.24|16763.8|16683.8|16761.24|16681.24|10
1722547290000|2024-08-01 21:21:30|16761.18|16681.18|16760.98|16680.98|16761.19|16681.19|16760.54|16680.54|10
1722547300000|2024-08-01 21:21:40|16760.55|16680.55|16761.15|16681.15|16761.15|16681.15|16760.17|16680.17|10
1722547310000|2024-08-01 21:21:50|16760.98|16680.98|16762.32|16682.32|16762.45|16682.45|16760.98|16680.98|10
1722547320000|2024-08-01 21:22:00|16762.09|16682.09|16762.38|16682.38|16762.44|16682.44|16762.09|16682.09|7
1722547330000|2024-08-01 21:22:10|16762.4|16682.4|16761.79|16681.79|16762.71|16682.71|16761.79|16681.79|9
1722547340000|2024-08-01 21:22:20|16761.76|16681.76|16759.16|16679.16|16761.76|16681.76|16759.16|16679.16|10
1722547350000|2024-08-01 21:22:30|16758.43|16678.43|16757.72|16677.72|16758.43|16678.43|16757.56|16677.56|9
1722547360000|2024-08-01 21:22:40|16758.51|16678.51|16758.93|16678.93|16759.16|16679.16|16758.27|16678.27|9
1722547370000|2024-08-01 21:22:50|16758.98|16678.98|16762.3|16682.3|16762.3|16682.3|16758.79|16678.79|9
1722547380000|2024-08-01 21:23:00|16763.77|16683.77|16767.95|16687.95|16768.53|16688.53|16763.77|16683.77|10
1722547390000|2024-08-01 21:23:10|16769.64|16689.64|16772.89|16692.89|16772.89|16692.89|16769.64|16689.64|10
1722547400000|2024-08-01 21:23:20|16773.31|16693.31|16775.67|16695.67|16775.67|16695.67|16773.31|16693.31|10
1722547410000|2024-08-01 21:23:30|16775.73|16695.73|16779.09|16699.09|16779.09|16699.09|16775.73|16695.73|9
1722547420000|2024-08-01 21:23:40|16779.26|16699.26|16782.13|16702.13|16782.13|16702.13|16779.26|16699.26|10
1722547430000|2024-08-01 21:23:50|16782.02|16702.02|16786.21|16706.21|16786.21|16706.21|16782.02|16702.02|10
1722547440000|2024-08-01 21:24:00|16786.35|16706.35|16789.21|16709.21|16789.21|16709.21|16786.31|16706.31|9
1722547450000|2024-08-01 21:24:10|16789.4|16709.4|16789.87|16709.87|16790.83|16710.83|16788.68|16708.68|10
1722547460000|2024-08-01 21:24:20|16789.75|16709.75|16789.15|16709.15|16791.05|16711.05|16789.15|16709.15|10
1722547470000|2024-08-01 21:24:30|16789.01|16709.01|16789.28|16709.28|16789.29|16709.29|16788.64|16708.64|10
1722547480000|2024-08-01 21:24:40|16789.24|16709.24|16789.34|16709.34|16789.61|16709.61|16788.39|16708.39|8
1722547490000|2024-08-01 21:24:50|16788.98|16708.98|16788.72|16708.72|16789.23|16709.23|16788.44|16708.44|10
1722547500000|2024-08-01 21:25:00|16788.68|16708.68|16789.72|16709.72|16789.72|16709.72|16788.58|16708.58|10
1722547510000|2024-08-01 21:25:10|16789.81|16709.81|16791.58|16711.58|16792.54|16712.54|16789.81|16709.81|10
1722547520000|2024-08-01 21:25:20|16792.27|16712.27|16792.16|16712.16|16793.17|16713.17|16792.05|16712.05|9
1722547530000|2024-08-01 21:25:30|16791.54|16711.54|16791.08|16711.08|16791.54|16711.54|16790.56|16710.56|10
1722547540000|2024-08-01 21:25:40|16791.81|16711.81|16794.22|16714.22|16794.22|16714.22|16791.81|16711.81|10
1722547550000|2024-08-01 21:25:50|16794.46|16714.46|16797.26|16717.26|16797.26|16717.26|16794.46|16714.46|10
1722547560000|2024-08-01 21:26:00|16797.21|16717.21|16797.89|16717.89|16798.02|16718.02|16797.21|16717.21|10
1722547570000|2024-08-01 21:26:10|16798.04|16718.04|16802.87|16722.87|16802.87|16722.87|16798.04|16718.04|10
1722547580000|2024-08-01 21:26:20|16803.18|16723.18|16803.82|16723.82|16803.96|16723.96|16803.18|16723.18|10
1722547590000|2024-08-01 21:26:30|16803.88|16723.88|16804.81|16724.81|16805.35|16725.35|16803.88|16723.88|10
1722547600000|2024-08-01 21:26:40|16805.05|16725.05|16803.04|16723.04|16805.05|16725.05|16803.02|16723.02|10
1722547610000|2024-08-01 21:26:50|16803.03|16723.03|16804.06|16724.06|16804.17|16724.17|16803.03|16723.03|10
1722547620000|2024-08-01 21:27:00|16804.01|16724.01|16805.19|16725.19|16805.56|16725.56|16804.01|16724.01|10
1722547630000|2024-08-01 21:27:10|16806.26|16726.26|16807.21|16727.21|16807.31|16727.31|16806.09|16726.09|9
1722547640000|2024-08-01 21:27:20|16807.24|16727.24|16809.34|16729.34|16809.34|16729.34|16807.24|16727.24|10
1722547650000|2024-08-01 21:27:30|16809.25|16729.25|16809.23|16729.23|16809.6|16729.6|16809.05|16729.05|10
1722547660000|2024-08-01 21:27:40|16809.29|16729.29|16810.97|16730.97|16810.97|16730.97|16809.29|16729.29|10
1722547670000|2024-08-01 21:27:50|16811.36|16731.36|16811.95|16731.95|16812.17|16732.17|16811.36|16731.36|10
1722547680000|2024-08-01 21:28:00|16812.02|16732.02|16813.9|16733.9|16813.9|16733.9|16811.91|16731.91|10
1722547690000|2024-08-01 21:28:10|16813.87|16733.87|16816.32|16736.32|16816.32|16736.32|16813.87|16733.87|10
1722547700000|2024-08-01 21:28:20|16816.45|16736.45|16815.82|16735.82|16816.73|16736.73|16815.82|16735.82|10
1722547710000|2024-08-01 21:28:30|16815.84|16735.84|16811.1|16731.1|16815.89|16735.89|16811.1|16731.1|10
1722547720000|2024-08-01 21:28:40|16809.66|16729.66|16802.43|16722.43|16809.66|16729.66|16802.43|16722.43|10
1722547730000|2024-08-01 21:28:50|16802.55|16722.55|16807.49|16727.49|16807.55|16727.55|16802.55|16722.55|10
1722547740000|2024-08-01 21:29:00|16807.93|16727.93|16809.26|16729.26|16809.32|16729.32|16807.93|16727.93|10
1722547750000|2024-08-01 21:29:10|16809.27|16729.27|16806.89|16726.89|16809.73|16729.73|16806.89|16726.89|10
1722547760000|2024-08-01 21:29:20|16807.01|16727.01|16804.04|16724.04|16807.01|16727.01|16804.04|16724.04|10
1722547770000|2024-08-01 21:29:30|16804.1|16724.1|16806.96|16726.96|16806.96|16726.96|16803.77|16723.77|10
1722547780000|2024-08-01 21:29:40|16807.33|16727.33|16810.39|16730.39|16810.39|16730.39|16807.17|16727.17|10
1722547790000|2024-08-01 21:29:50|16810.69|16730.69|16813.68|16733.68|16813.68|16733.68|16810.36|16730.36|10
1722547800000|2024-08-01 21:30:00|16813.22|16733.22|16811.15|16731.15|16813.24|16733.24|16811.15|16731.15|9
1722547810000|2024-08-01 21:30:10|16810.55|16730.55|16806.82|16726.82|16810.55|16730.55|16806.82|16726.82|10
1722547820000|2024-08-01 21:30:20|16806.64|16726.64|16808.06|16728.06|16809.21|16729.21|16806.64|16726.64|10
1722547830000|2024-08-01 21:30:30|16808.56|16728.56|16812.58|16732.58|16812.72|16732.72|16808.56|16728.56|10
1722547840000|2024-08-01 21:30:40|16812.63|16732.63|16813.45|16733.45|16813.45|16733.45|16812.62|16732.62|10
1722547850000|2024-08-01 21:30:50|16813.47|16733.47|16814.25|16734.25|16814.25|16734.25|16813.21|16733.21|9
1722547860000|2024-08-01 21:31:00|16814.55|16734.55|16814.67|16734.67|16814.87|16734.87|16814.15|16734.15|10
1722547870000|2024-08-01 21:31:10|16814.45|16734.45|16813.57|16733.57|16814.54|16734.54|16813.57|16733.57|10
1722547880000|2024-08-01 21:31:20|16813.93|16733.93|16813.34|16733.34|16813.93|16733.93|16813.2|16733.2|9
1722547890000|2024-08-01 21:31:30|16813.33|16733.33|16812.52|16732.52|16813.45|16733.45|16812.4|16732.4|10
1722547900000|2024-08-01 21:31:40|16812.43|16732.43|16813.33|16733.33|16813.33|16733.33|16812.01|16732.01|10
1722547910000|2024-08-01 21:31:50|16813.4|16733.4|16815.02|16735.02|16815.18|16735.18|16813.4|16733.4|8
1722547920000|2024-08-01 21:32:00|16815.5|16735.5|16817.26|16737.26|16817.26|16737.26|16815.45|16735.45|10
1722547930000|2024-08-01 21:32:10|16817|16737|16819.36|16739.36|16819.36|16739.36|16817|16737|10
1722547940000|2024-08-01 21:32:20|16819.45|16739.45|16820.33|16740.33|16820.33|16740.33|16819.45|16739.45|10
1722547950000|2024-08-01 21:32:30|16820.56|16740.56|16819.42|16739.42|16820.87|16740.87|16819.41|16739.41|10
1722547960000|2024-08-01 21:32:40|16819.43|16739.43|16819.6|16739.6|16820.93|16740.93|16819.43|16739.43|10
1722547970000|2024-08-01 21:32:50|16819.05|16739.05|16815.97|16735.97|16819.05|16739.05|16815.97|16735.97|10
1722547980000|2024-08-01 21:33:00|16816.18|16736.18|16815.01|16735.01|16816.18|16736.18|16815.01|16735.01|10
1722547990000|2024-08-01 21:33:10|16815.07|16735.07|16815.84|16735.84|16815.91|16735.91|16815.07|16735.07|10
1722548000000|2024-08-01 21:33:20|16816.34|16736.34|16815.89|16735.89|16816.72|16736.72|16815.89|16735.89|10
1722548010000|2024-08-01 21:33:30|16815.96|16735.96|16815.72|16735.72|16816.37|16736.37|16815.72|16735.72|10
1722548020000|2024-08-01 21:33:40|16816.26|16736.26|16815.39|16735.39|16816.26|16736.26|16815.38|16735.38|10
1722548030000|2024-08-01 21:33:50|16814.89|16734.89|16812.82|16732.82|16814.99|16734.99|16812.82|16732.82|10
1722548040000|2024-08-01 21:34:00|16812.89|16732.89|16811.04|16731.04|16812.89|16732.89|16811.04|16731.04|9
1722548050000|2024-08-01 21:34:10|16810.95|16730.95|16807.92|16727.92|16810.95|16730.95|16807.92|16727.92|9
1722548060000|2024-08-01 21:34:20|16807.37|16727.37|16803.65|16723.65|16807.37|16727.37|16803.65|16723.65|10
1722548070000|2024-08-01 21:34:30|16803.09|16723.09|16804.84|16724.84|16805.4|16725.4|16803.09|16723.09|9
1722548080000|2024-08-01 21:34:40|16804.88|16724.88|16804.62|16724.62|16805.47|16725.47|16804.62|16724.62|8
1722548090000|2024-08-01 21:34:50|16804.57|16724.57|16805.96|16725.96|16806|16726|16804.57|16724.57|9
1722548100000|2024-08-01 21:35:00|16806.05|16726.05|16805.82|16725.82|16806.05|16726.05|16805.69|16725.69|10
1722548110000|2024-08-01 21:35:10|16805.8|16725.8|16804.5|16724.5|16805.83|16725.83|16804.03|16724.03|10
1722548120000|2024-08-01 21:35:20|16804.16|16724.16|16804.37|16724.37|16804.97|16724.97|16803.86|16723.86|10
1722548130000|2024-08-01 21:35:30|16804.16|16724.16|16804.84|16724.84|16805.11|16725.11|16804.01|16724.01|10
1722548140000|2024-08-01 21:35:40|16804.67|16724.67|16803.48|16723.48|16804.67|16724.67|16803.28|16723.28|10
1722548150000|2024-08-01 21:35:50|16803.47|16723.47|16801|16721|16803.56|16723.56|16801|16721|10
1722548160000|2024-08-01 21:36:00|16800.23|16720.23|16799.41|16719.41|16800.26|16720.26|16799.41|16719.41|10
1722548170000|2024-08-01 21:36:10|16799.44|16719.44|16800.78|16720.78|16800.78|16720.78|16799.44|16719.44|10
1722548180000|2024-08-01 21:36:20|16800.75|16720.75|16802|16722|16802|16722|16800.7|16720.7|9
1722548190000|2024-08-01 21:36:30|16802.04|16722.04|16806.27|16726.27|16806.27|16726.27|16802.04|16722.04|10
1722548200000|2024-08-01 21:36:40|16806.33|16726.33|16808.12|16728.12|16808.47|16728.47|16806.33|16726.33|10
1722548210000|2024-08-01 21:36:50|16808.15|16728.15|16806.27|16726.27|16808.15|16728.15|16806.1|16726.1|10
1722548220000|2024-08-01 21:37:00|16805.29|16725.29|16805.3|16725.3|16805.3|16725.3|16804.33|16724.33|10
1722548230000|2024-08-01 21:37:10|16805.5|16725.5|16807.26|16727.26|16807.26|16727.26|16805.5|16725.5|10
1722548240000|2024-08-01 21:37:20|16807.38|16727.38|16807.37|16727.37|16807.47|16727.47|16807.01|16727.01|10
1722548250000|2024-08-01 21:37:30|16807.35|16727.35|16807|16727|16807.53|16727.53|16806.98|16726.98|9
1722548260000|2024-08-01 21:37:40|16807.11|16727.11|16806.99|16726.99|16807.34|16727.34|16806.96|16726.96|10
1722548270000|2024-08-01 21:37:50|16807.12|16727.12|16806.99|16726.99|16807.16|16727.16|16806.83|16726.83|10
1722548280000|2024-08-01 21:38:00|16807.15|16727.15|16806.4|16726.4|16807.4|16727.4|16806.13|16726.13|10
1722548290000|2024-08-01 21:38:10|16806.45|16726.45|16807.94|16727.94|16808.08|16728.08|16805.69|16725.69|10
1722548300000|2024-08-01 21:38:20|16808.86|16728.86|16810.17|16730.17|16810.17|16730.17|16808.86|16728.86|10
1722548310000|2024-08-01 21:38:30|16810.53|16730.53|16812.6|16732.6|16812.74|16732.74|16810.53|16730.53|10
1722548320000|2024-08-01 21:38:40|16812.62|16732.62|16814.65|16734.65|16814.65|16734.65|16812.62|16732.62|10
1722548330000|2024-08-01 21:38:50|16815.25|16735.25|16818.47|16738.47|16818.47|16738.47|16815.25|16735.25|10
1722548340000|2024-08-01 21:39:00|16818.86|16738.86|16819.28|16739.28|16819.28|16739.28|16818.77|16738.77|10
1722548350000|2024-08-01 21:39:10|16819.26|16739.26|16819.96|16739.96|16819.96|16739.96|16819.26|16739.26|9
1722548360000|2024-08-01 21:39:20|16820.36|16740.36|16821.48|16741.48|16821.48|16741.48|16820.36|16740.36|10
1722548370000|2024-08-01 21:39:30|16821.51|16741.51|16822.86|16742.86|16822.86|16742.86|16821.08|16741.08|10
1722548380000|2024-08-01 21:39:40|16823.04|16743.04|16825.14|16745.14|16825.14|16745.14|16823.04|16743.04|10
1722548390000|2024-08-01 21:39:50|16825.25|16745.25|16827.67|16747.67|16827.67|16747.67|16825.25|16745.25|10
1722548400000|2024-08-01 21:40:00|16827.7|16747.7|16827.49|16747.49|16827.7|16747.7|16826.71|16746.71|10
1722548410000|2024-08-01 21:40:10|16827.54|16747.54|16827.08|16747.08|16827.54|16747.54|16826.99|16746.99|10
1722548420000|2024-08-01 21:40:20|16827.05|16747.05|16824.04|16744.04|16827.05|16747.05|16823.79|16743.79|10
1722548430000|2024-08-01 21:40:30|16823.79|16743.79|16821.82|16741.82|16823.81|16743.81|16821.74|16741.74|10
1722548440000|2024-08-01 21:40:40|16821.69|16741.69|16822.34|16742.34|16822.36|16742.36|16820.83|16740.83|10
1722548450000|2024-08-01 21:40:50|16823.48|16743.48|16825.45|16745.45|16825.45|16745.45|16823.47|16743.47|10
1722548460000|2024-08-01 21:41:00|16825.55|16745.55|16828.31|16748.31|16828.31|16748.31|16825.32|16745.32|9
1722548470000|2024-08-01 21:41:10|16828.26|16748.26|16830.82|16750.82|16830.99|16750.99|16828.26|16748.26|10
1722548480000|2024-08-01 21:41:20|16830.96|16750.96|16832.04|16752.04|16832.04|16752.04|16830.96|16750.96|10
1722548490000|2024-08-01 21:41:30|16831.93|16751.93|16832.12|16752.12|16832.19|16752.19|16831.93|16751.93|10
1722548500000|2024-08-01 21:41:40|16832.18|16752.18|16832.11|16752.11|16832.24|16752.24|16831.81|16751.81|10
1722548510000|2024-08-01 21:41:50|16831.99|16751.99|16831.87|16751.87|16831.99|16751.99|16831.51|16751.51|10
1722548520000|2024-08-01 21:42:00|16832.02|16752.02|16832.29|16752.29|16832.4|16752.4|16831.88|16751.88|9
1722548530000|2024-08-01 21:42:10|16833.1|16753.1|16833.35|16753.35|16833.35|16753.35|16832.98|16752.98|9
1722548540000|2024-08-01 21:42:20|16833.56|16753.56|16834.41|16754.41|16834.55|16754.55|16833.56|16753.56|9
1722548550000|2024-08-01 21:42:30|16834.45|16754.45|16834.37|16754.37|16834.5|16754.5|16834.33|16754.33|9
1722548560000|2024-08-01 21:42:40|16834.28|16754.28|16833.83|16753.83|16834.42|16754.42|16833.48|16753.48|10
1722548570000|2024-08-01 21:42:50|16834.14|16754.14|16833.8|16753.8|16834.23|16754.23|16833.8|16753.8|10
1722548580000|2024-08-01 21:43:00|16833.69|16753.69|16834.96|16754.96|16834.98|16754.98|16833.69|16753.69|10
1722548590000|2024-08-01 21:43:10|16835.01|16755.01|16835.75|16755.75|16835.89|16755.89|16834.74|16754.74|9
1722548600000|2024-08-01 21:43:20|16835.66|16755.66|16838.46|16758.46|16839.06|16759.06|16835.66|16755.66|9
1722548610000|2024-08-01 21:43:30|16842.56|16762.56|16850.22|16770.22|16850.22|16770.22|16842.56|16762.56|10
1722548620000|2024-08-01 21:43:40|16851.46|16771.46|16847.64|16767.64|16851.46|16771.46|16847.63|16767.63|10
1722548630000|2024-08-01 21:43:50|16847.49|16767.49|16842.15|16762.15|16847.49|16767.49|16842.13|16762.13|10
1722548640000|2024-08-01 21:44:00|16842.31|16762.31|16845.09|16765.09|16845.09|16765.09|16842.31|16762.31|10
1722548650000|2024-08-01 21:44:10|16846.68|16766.68|16850.03|16770.03|16850.03|16770.03|16846.68|16766.68|10
1722548660000|2024-08-01 21:44:20|16850.1|16770.1|16853.15|16773.15|16853.15|16773.15|16850.1|16770.1|9
1722548670000|2024-08-01 21:44:30|16854.44|16774.44|16855.39|16775.39|16855.56|16775.56|16854.28|16774.28|10
1722548680000|2024-08-01 21:44:40|16855.18|16775.18|16855.29|16775.29|16855.29|16775.29|16854.91|16774.91|10
1722548690000|2024-08-01 21:44:50|16855.45|16775.45|16856.11|16776.11|16856.24|16776.24|16855.45|16775.45|8
1722548700000|2024-08-01 21:45:00|16855.22|16775.22|16856.46|16776.46|16856.46|16776.46|16854.54|16774.54|9
1722548710000|2024-08-01 21:45:10|16856.64|16776.64|16855.82|16775.82|16856.7|16776.7|16855.82|16775.82|9
1722548720000|2024-08-01 21:45:20|16856.43|16776.43|16857.69|16777.69|16857.95|16777.95|16856.43|16776.43|9
1722548730000|2024-08-01 21:45:30|16857.71|16777.71|16857.66|16777.66|16858.11|16778.11|16857.52|16777.52|10
1722548740000|2024-08-01 21:45:40|16858|16778|16862.32|16782.32|16863.33|16783.33|16858|16778|10
1722548750000|2024-08-01 21:45:50|16864.71|16784.71|16872.11|16792.11|16872.64|16792.64|16864.71|16784.71|10
1722548760000|2024-08-01 21:46:00|16873.53|16793.53|16886.18|16806.18|16886.35|16806.35|16873.53|16793.53|10
1722548770000|2024-08-01 21:46:10|16886.34|16806.34|16886.14|16806.14|16886.69|16806.69|16886.14|16806.14|10
1722548780000|2024-08-01 21:46:20|16886.31|16806.31|16889.46|16809.46|16889.68|16809.68|16886.31|16806.31|10
1722548790000|2024-08-01 21:46:30|16893.41|16813.41|16899.92|16819.92|16900.05|16820.05|16893.41|16813.41|10
1722548800000|2024-08-01 21:46:40|16898.76|16818.76|16898.32|16818.32|16898.8|16818.8|16898.17|16818.17|9
1722548810000|2024-08-01 21:46:50|16899.59|16819.59|16902.32|16822.32|16902.32|16822.32|16899.59|16819.59|9
1722548820000|2024-08-01 21:47:00|16902.42|16822.42|16904.98|16824.98|16905.09|16825.09|16902.42|16822.42|9
1722548830000|2024-08-01 21:47:10|16905.72|16825.72|16907.89|16827.89|16907.89|16827.89|16905.47|16825.47|9
1722548840000|2024-08-01 21:47:20|16907.83|16827.83|16907.97|16827.97|16908.21|16828.21|16907.47|16827.47|10
1722548850000|2024-08-01 21:47:30|16907.93|16827.93|16898.65|16818.65|16907.93|16827.93|16898.65|16818.65|10
1722548860000|2024-08-01 21:47:40|16898.87|16818.87|16893.34|16813.34|16898.87|16818.87|16893.34|16813.34|10
1722548870000|2024-08-01 21:47:50|16892.9|16812.9|16891.26|16811.26|16892.9|16812.9|16891.26|16811.26|10
1722548880000|2024-08-01 21:48:00|16891.45|16811.45|16887.17|16807.17|16891.45|16811.45|16887.17|16807.17|10
1722548890000|2024-08-01 21:48:10|16886.96|16806.96|16883.66|16803.66|16886.96|16806.96|16883.66|16803.66|10
1722548900000|2024-08-01 21:48:20|16883.57|16803.57|16873.16|16793.16|16883.57|16803.57|16872.26|16792.26|10
1722548910000|2024-08-01 21:48:30|16871.54|16791.54|16874.41|16794.41|16874.71|16794.71|16870.47|16790.47|10
1722548920000|2024-08-01 21:48:40|16874.28|16794.28|16877.03|16797.03|16884.3|16804.3|16874.28|16794.28|10
1722548930000|2024-08-01 21:48:50|16876.42|16796.42|16875.73|16795.73|16876.42|16796.42|16875.66|16795.66|9
1722548940000|2024-08-01 21:49:00|16875.76|16795.76|16873.83|16793.83|16875.76|16795.76|16872.83|16792.83|10
1722548950000|2024-08-01 21:49:10|16874.02|16794.02|16872.24|16792.24|16874.02|16794.02|16872.24|16792.24|10
1722548960000|2024-08-01 21:49:20|16871.97|16791.97|16870.54|16790.54|16871.97|16791.97|16870.54|16790.54|10
1722548970000|2024-08-01 21:49:30|16869.34|16789.34|16866.81|16786.81|16869.34|16789.34|16866.81|16786.81|10
1722548980000|2024-08-01 21:49:40|16866.88|16786.88|16865.58|16785.58|16866.88|16786.88|16865.55|16785.55|10
1722548990000|2024-08-01 21:49:50|16864.9|16784.9|16863.35|16783.35|16864.97|16784.97|16863.35|16783.35|10
1722549000000|2024-08-01 21:50:00|16863.1|16783.1|16862.38|16782.38|16863.19|16783.19|16862.03|16782.03|9
1722549010000|2024-08-01 21:50:10|16862.22|16782.22|16861.44|16781.44|16862.47|16782.47|16861.44|16781.44|10
1722549020000|2024-08-01 21:50:20|16861.62|16781.62|16853.44|16773.44|16861.66|16781.66|16851.62|16771.62|10
1722549030000|2024-08-01 21:50:30|16853.66|16773.66|16855.35|16775.35|16855.94|16775.94|16853.49|16773.49|10
1722549040000|2024-08-01 21:50:40|16855.26|16775.26|16853.79|16773.79|16855.26|16775.26|16853.79|16773.79|10
1722549050000|2024-08-01 21:50:50|16853.75|16773.75|16853.01|16773.01|16853.75|16773.75|16852.97|16772.97|9
1722549060000|2024-08-01 21:51:00|16853.06|16773.06|16852.93|16772.93|16853.07|16773.07|16852.46|16772.46|10
1722549070000|2024-08-01 21:51:10|16853.34|16773.34|16852.32|16772.32|16853.34|16773.34|16852.32|16772.32|10
1722549080000|2024-08-01 21:51:20|16852.29|16772.29|16852.41|16772.41|16852.49|16772.49|16852.13|16772.13|10
1722549090000|2024-08-01 21:51:30|16851.72|16771.72|16852.91|16772.91|16852.91|16772.91|16851.72|16771.72|10
1722549100000|2024-08-01 21:51:40|16853.01|16773.01|16852.33|16772.33|16853.02|16773.02|16852.27|16772.27|8
1722549110000|2024-08-01 21:51:50|16852.36|16772.36|16852.34|16772.34|16852.66|16772.66|16852.04|16772.04|9
1722549120000|2024-08-01 21:52:00|16852.69|16772.69|16852.38|16772.38|16852.69|16772.69|16852.31|16772.31|10
1722549130000|2024-08-01 21:52:10|16852.25|16772.25|16853.91|16773.91|16853.91|16773.91|16852.25|16772.25|10
1722549140000|2024-08-01 21:52:20|16854.1|16774.1|16852.53|16772.53|16854.28|16774.28|16852.52|16772.52|9
1722549150000|2024-08-01 21:52:30|16852.44|16772.44|16851.92|16771.92|16852.7|16772.7|16851.78|16771.78|9
1722549160000|2024-08-01 21:52:40|16851.87|16771.87|16850.82|16770.82|16851.91|16771.91|16850.82|16770.82|10
1722549170000|2024-08-01 21:52:50|16850.61|16770.61|16850.05|16770.05|16850.66|16770.66|16850.05|16770.05|10
1722549180000|2024-08-01 21:53:00|16849.9|16769.9|16850.63|16770.63|16850.63|16770.63|16849.46|16769.46|10
1722549190000|2024-08-01 21:53:10|16851.01|16771.01|16850.9|16770.9|16851.39|16771.39|16850.9|16770.9|9
1722549200000|2024-08-01 21:53:20|16850.73|16770.73|16847.67|16767.67|16850.74|16770.74|16847.67|16767.67|10
1722549210000|2024-08-01 21:53:30|16847.62|16767.62|16843.61|16763.61|16847.75|16767.75|16843.61|16763.61|10
1722549220000|2024-08-01 21:53:40|16843.22|16763.22|16841.72|16761.72|16843.22|16763.22|16841.63|16761.63|9
1722549230000|2024-08-01 21:53:50|16841.63|16761.63|16839.21|16759.21|16841.63|16761.63|16839.21|16759.21|10
1722549240000|2024-08-01 21:54:00|16838.9|16758.9|16830.64|16750.64|16838.9|16758.9|16830.64|16750.64|10
1722549250000|2024-08-01 21:54:10|16830.66|16750.66|16828.2|16748.2|16830.66|16750.66|16828.2|16748.2|10
1722549260000|2024-08-01 21:54:20|16827.97|16747.97|16827.47|16747.47|16828.24|16748.24|16827.47|16747.47|10
1722549270000|2024-08-01 21:54:30|16826.83|16746.83|16827.59|16747.59|16827.66|16747.66|16826.83|16746.83|10
1722549280000|2024-08-01 21:54:40|16827.72|16747.72|16828.26|16748.26|16828.26|16748.26|16827.72|16747.72|10
1722549290000|2024-08-01 21:54:50|16828.71|16748.71|16829.04|16749.04|16829.05|16749.05|16828.7|16748.7|9
1722549300000|2024-08-01 21:55:00|16829.02|16749.02|16828.25|16748.25|16829.39|16749.39|16828.13|16748.13|10
1722549310000|2024-08-01 21:55:10|16828.41|16748.41|16827.57|16747.57|16828.41|16748.41|16827.57|16747.57|10
1722549320000|2024-08-01 21:55:20|16827.43|16747.43|16824.46|16744.46|16827.43|16747.43|16824.46|16744.46|10
1722549330000|2024-08-01 21:55:30|16824.44|16744.44|16822.06|16742.06|16824.59|16744.59|16822.06|16742.06|10
1722549340000|2024-08-01 21:55:40|16821.97|16741.97|16822.08|16742.08|16822.08|16742.08|16821.84|16741.84|10
1722549350000|2024-08-01 21:55:50|16822.09|16742.09|16821.51|16741.51|16822.16|16742.16|16821.51|16741.51|10
1722549360000|2024-08-01 21:56:00|16821.61|16741.61|16822.46|16742.46|16822.48|16742.48|16821.61|16741.61|10
1722549370000|2024-08-01 21:56:10|16822.44|16742.44|16819.67|16739.67|16823.04|16743.04|16819.67|16739.67|10
1722549380000|2024-08-01 21:56:20|16819.62|16739.62|16822.51|16742.51|16822.51|16742.51|16819.62|16739.62|10
1722549390000|2024-08-01 21:56:30|16822.72|16742.72|16828.66|16748.66|16828.66|16748.66|16822.72|16742.72|10
1722549400000|2024-08-01 21:56:40|16829.21|16749.21|16832.73|16752.73|16832.73|16752.73|16829.21|16749.21|10
1722549410000|2024-08-01 21:56:50|16832.87|16752.87|16832.65|16752.65|16832.87|16752.87|16832.43|16752.43|10
1722549420000|2024-08-01 21:57:00|16832.78|16752.78|16834.57|16754.57|16834.57|16754.57|16832.46|16752.46|10
1722549430000|2024-08-01 21:57:10|16834.61|16754.61|16835.68|16755.68|16835.68|16755.68|16834.57|16754.57|10
1722549440000|2024-08-01 21:57:20|16835.8|16755.8|16836.15|16756.15|16836.17|16756.17|16835.55|16755.55|10
1722549450000|2024-08-01 21:57:30|16836.1|16756.1|16833.98|16753.98|16836.65|16756.65|16833.98|16753.98|10
1722549460000|2024-08-01 21:57:40|16833.43|16753.43|16834.22|16754.22|16834.22|16754.22|16833.15|16753.15|10
1722549470000|2024-08-01 21:57:50|16833.96|16753.96|16831.9|16751.9|16833.96|16753.96|16831.9|16751.9|10
1722549480000|2024-08-01 21:58:00|16831.91|16751.91|16831.6|16751.6|16831.91|16751.91|16831.6|16751.6|9
1722549490000|2024-08-01 21:58:10|16832.13|16752.13|16832.47|16752.47|16832.66|16752.66|16832.13|16752.13|10
1722549500000|2024-08-01 21:58:20|16832.48|16752.48|16831.77|16751.77|16832.56|16752.56|16831.77|16751.77|10
1722549510000|2024-08-01 21:58:30|16831.48|16751.48|16827.67|16747.67|16831.48|16751.48|16827.67|16747.67|10
1722549520000|2024-08-01 21:58:40|16827.45|16747.45|16824.95|16744.95|16827.45|16747.45|16824.95|16744.95|10
1722549530000|2024-08-01 21:58:50|16824.81|16744.81|16827.94|16747.94|16827.94|16747.94|16824.59|16744.59|10
1722549540000|2024-08-01 21:59:00|16828.26|16748.26|16827.56|16747.56|16828.32|16748.32|16827.56|16747.56|10
1722549550000|2024-08-01 21:59:10|16827.7|16747.7|16829.4|16749.4|16829.4|16749.4|16827.7|16747.7|10
1722549560000|2024-08-01 21:59:20|16829.5|16749.5|16829.4|16749.4|16829.54|16749.54|16829.07|16749.07|10
1722549570000|2024-08-01 21:59:30|16829.2|16749.2|16826.49|16746.49|16829.2|16749.2|16826.49|16746.49|10
1722549580000|2024-08-01 21:59:40|16826.04|16746.04|16824.68|16744.68|16826.04|16746.04|16824.68|16744.68|9
1722549590000|2024-08-01 21:59:50|16824.78|16744.78|16827.09|16747.09|16827.09|16747.09|16824.78|16744.78|10
1722549600000|2024-08-01 22:00:00|16827.08|16747.08|16830.49|16750.49|16831.07|16751.07|16827.08|16747.08|10
1722549610000|2024-08-01 22:00:10|16831.24|16751.24|16835.16|16755.16|16835.16|16755.16|16831.24|16751.24|10
1722549620000|2024-08-01 22:00:20|16835.27|16755.27|16834.97|16754.97|16835.27|16755.27|16833.77|16753.77|9
1722549630000|2024-08-01 22:00:30|16835.45|16755.45|16837.32|16757.32|16837.7|16757.7|16835.45|16755.45|10
1722549640000|2024-08-01 22:00:40|16837.16|16757.16|16836.45|16756.45|16837.16|16757.16|16835.94|16755.94|10
1722549650000|2024-08-01 22:00:50|16836.33|16756.33|16834.01|16754.01|16836.33|16756.33|16834.01|16754.01|10
1722549660000|2024-08-01 22:01:00|16833.56|16753.56|16832.86|16752.86|16833.56|16753.56|16832.48|16752.48|10
1722549670000|2024-08-01 22:01:10|16832.57|16752.57|16829.92|16749.92|16832.83|16752.83|16829.92|16749.92|10
1722549680000|2024-08-01 22:01:20|16829.83|16749.83|16825.43|16745.43|16829.85|16749.85|16825.43|16745.43|10
1722549690000|2024-08-01 22:01:30|16824.51|16744.51|16824.19|16744.19|16824.51|16744.51|16823.41|16743.41|10
1722549700000|2024-08-01 22:01:40|16823.92|16743.92|16826.53|16746.53|16826.53|16746.53|16822.67|16742.67|10
1722549710000|2024-08-01 22:01:50|16827.22|16747.22|16829.95|16749.95|16829.99|16749.99|16827.22|16747.22|10
1722549720000|2024-08-01 22:02:00|16829.99|16749.99|16834.05|16754.05|16834.05|16754.05|16829.99|16749.99|9
1722549730000|2024-08-01 22:02:10|16834.8|16754.8|16836.16|16756.16|16836.81|16756.81|16834.8|16754.8|10
1722549740000|2024-08-01 22:02:20|16835.53|16755.53|16836.84|16756.84|16836.84|16756.84|16834.11|16754.11|10
1722549750000|2024-08-01 22:02:30|16836.69|16756.69|16837.3|16757.3|16837.49|16757.49|16836.46|16756.46|10
1722549760000|2024-08-01 22:02:40|16837.31|16757.31|16835.14|16755.14|16837.36|16757.36|16835.14|16755.14|10
1722549770000|2024-08-01 22:02:50|16834.93|16754.93|16836.73|16756.73|16836.76|16756.76|16834.93|16754.93|10
1722549780000|2024-08-01 22:03:00|16837.32|16757.32|16838.8|16758.8|16838.8|16758.8|16837.32|16757.32|10
1722549790000|2024-08-01 22:03:10|16839.6|16759.6|16838.67|16758.67|16839.6|16759.6|16838.56|16758.56|10
1722549800000|2024-08-01 22:03:20|16838.51|16758.51|16839.15|16759.15|16839.19|16759.19|16838.39|16758.39|10
1722549810000|2024-08-01 22:03:30|16839.11|16759.11|16839.03|16759.03|16839.76|16759.76|16839.03|16759.03|8
1722549820000|2024-08-01 22:03:40|16838.85|16758.85|16838.6|16758.6|16839|16759|16838.5|16758.5|10
1722549830000|2024-08-01 22:03:50|16838.03|16758.03|16837.36|16757.36|16838.03|16758.03|16837.18|16757.18|10
1722549840000|2024-08-01 22:04:00|16837.41|16757.41|16837.07|16757.07|16837.44|16757.44|16837.03|16757.03|10
1722549850000|2024-08-01 22:04:10|16837.12|16757.12|16841.88|16761.88|16841.88|16761.88|16837.12|16757.12|10
1722549860000|2024-08-01 22:04:20|16841.83|16761.83|16844.48|16764.48|16845.01|16765.01|16841.21|16761.21|10
1722549870000|2024-08-01 22:04:30|16844.39|16764.39|16844.18|16764.18|16844.4|16764.4|16844.07|16764.07|9
1722549880000|2024-08-01 22:04:40|16844.21|16764.21|16844.45|16764.45|16844.49|16764.49|16844.11|16764.11|10
1722549890000|2024-08-01 22:04:50|16844.37|16764.37|16849.75|16769.75|16849.75|16769.75|16844.37|16764.37|10
1722549900000|2024-08-01 22:05:00|16850.31|16770.31|16856.53|16776.53|16857.05|16777.05|16850.31|16770.31|10
1722549910000|2024-08-01 22:05:10|16855.42|16775.42|16859.06|16779.06|16859.06|16779.06|16855.42|16775.42|10
1722549920000|2024-08-01 22:05:20|16858.93|16778.93|16862.28|16782.28|16862.28|16782.28|16858.93|16778.93|9
1722549930000|2024-08-01 22:05:30|16862.12|16782.12|16866.41|16786.41|16866.41|16786.41|16861.94|16781.94|10
1722549940000|2024-08-01 22:05:40|16866.98|16786.98|16870.73|16790.73|16870.73|16790.73|16866.98|16786.98|10
1722549950000|2024-08-01 22:05:50|16875.47|16795.47|16879.78|16799.78|16879.78|16799.78|16875.47|16795.47|9
1722549960000|2024-08-01 22:06:00|16879.62|16799.62|16879.87|16799.87|16881.27|16801.27|16879.62|16799.62|10
1722549970000|2024-08-01 22:06:10|16879.99|16799.99|16881.08|16801.08|16881.08|16801.08|16879.76|16799.76|8
1722549980000|2024-08-01 22:06:20|16881.04|16801.04|16876.84|16796.84|16881.04|16801.04|16876.84|16796.84|10
1722549990000|2024-08-01 22:06:30|16876.32|16796.32|16877.84|16797.84|16878.01|16798.01|16875.21|16795.21|9
1722550000000|2024-08-01 22:06:40|16877.36|16797.36|16876.86|16796.86|16877.54|16797.54|16876.5|16796.5|10
1722550010000|2024-08-01 22:06:50|16876.6|16796.6|16875.86|16795.86|16877.22|16797.22|16875.84|16795.84|10
1722550020000|2024-08-01 22:07:00|16875.79|16795.79|16871.01|16791.01|16875.79|16795.79|16871.01|16791.01|10
1722550030000|2024-08-01 22:07:10|16870.97|16790.97|16868.03|16788.03|16870.97|16790.97|16867.84|16787.84|10
1722550040000|2024-08-01 22:07:20|16868.06|16788.06|16870.03|16790.03|16870.05|16790.05|16867.56|16787.56|10
1722550050000|2024-08-01 22:07:30|16870.08|16790.08|16870.61|16790.61|16871.41|16791.41|16870.08|16790.08|9
1722550060000|2024-08-01 22:07:40|16871.83|16791.83|16874.18|16794.18|16874.42|16794.42|16871.83|16791.83|10
1722550070000|2024-08-01 22:07:50|16874.19|16794.19|16879.63|16799.63|16879.63|16799.63|16874.19|16794.19|10
1722550080000|2024-08-01 22:08:00|16879.84|16799.84|16881.52|16801.52|16881.58|16801.58|16879.84|16799.84|10
1722550090000|2024-08-01 22:08:10|16881.6|16801.6|16881.85|16801.85|16882.48|16802.48|16881.6|16801.6|10
1722550100000|2024-08-01 22:08:20|16881.54|16801.54|16881.27|16801.27|16881.54|16801.54|16879.48|16799.48|9
1722550110000|2024-08-01 22:08:30|16881.05|16801.05|16882.34|16802.34|16882.39|16802.39|16881.01|16801.01|10
1722550120000|2024-08-01 22:08:40|16882.71|16802.71|16883.03|16803.03|16883.35|16803.35|16882.21|16802.21|10
1722550130000|2024-08-01 22:08:50|16883.09|16803.09|16885.6|16805.6|16885.6|16805.6|16883.09|16803.09|10
1722550140000|2024-08-01 22:09:00|16885.46|16805.46|16888.36|16808.36|16888.36|16808.36|16885.36|16805.36|9
1722550150000|2024-08-01 22:09:10|16889.41|16809.41|16896.75|16816.75|16896.75|16816.75|16889.41|16809.41|10
1722550160000|2024-08-01 22:09:20|16897.24|16817.24|16897.92|16817.92|16898.36|16818.36|16897.18|16817.18|10
1722550170000|2024-08-01 22:09:30|16898.06|16818.06|16897.62|16817.62|16898.09|16818.09|16897.35|16817.35|10
1722550180000|2024-08-01 22:09:40|16897.61|16817.61|16897.76|16817.76|16898.9|16818.9|16897.61|16817.61|9
1722550190000|2024-08-01 22:09:50|16898.01|16818.01|16897.78|16817.78|16898.07|16818.07|16897.56|16817.56|8
1722550200000|2024-08-01 22:10:00|16897.58|16817.58|16899.35|16819.35|16899.35|16819.35|16897.58|16817.58|10
1722550210000|2024-08-01 22:10:10|16899.5|16819.5|16898.42|16818.42|16899.5|16819.5|16898|16818|10
1722550220000|2024-08-01 22:10:20|16897.91|16817.91|16896.62|16816.62|16897.91|16817.91|16896.59|16816.59|10
1722550230000|2024-08-01 22:10:30|16897.03|16817.03|16897.9|16817.9|16898.18|16818.18|16897.03|16817.03|9
1722550240000|2024-08-01 22:10:40|16898.08|16818.08|16901.62|16821.62|16901.78|16821.78|16898.08|16818.08|10
1722550250000|2024-08-01 22:10:50|16901.87|16821.87|16908.34|16828.34|16909.31|16829.31|16901.86|16821.86|10
1722550260000|2024-08-01 22:11:00|16909.31|16829.31|16914.84|16834.84|16914.84|16834.84|16909.31|16829.31|10
1722550270000|2024-08-01 22:11:10|16915.52|16835.52|16924.02|16844.02|16924.96|16844.96|16915.52|16835.52|10
1722550280000|2024-08-01 22:11:20|16924.61|16844.61|16921.72|16841.72|16924.61|16844.61|16921.72|16841.72|10
1722550290000|2024-08-01 22:11:30|16921.71|16841.71|16922.16|16842.16|16922.41|16842.41|16920.44|16840.44|9
1722550300000|2024-08-01 22:11:40|16922.46|16842.46|16917.73|16837.73|16922.46|16842.46|16917.73|16837.73|10
1722550310000|2024-08-01 22:11:50|16917.75|16837.75|16919.91|16839.91|16920.2|16840.2|16917.75|16837.75|10
1722550320000|2024-08-01 22:12:00|16919.83|16839.83|16920.5|16840.5|16921.04|16841.04|16919.64|16839.64|10
1722550330000|2024-08-01 22:12:10|16920.59|16840.59|16925.54|16845.54|16925.62|16845.62|16920.59|16840.59|10
1722550340000|2024-08-01 22:12:20|16925.48|16845.48|16924.63|16844.63|16925.48|16845.48|16924.63|16844.63|10
1722550350000|2024-08-01 22:12:30|16928.03|16848.03|16925.39|16845.39|16928.03|16848.03|16925.39|16845.39|10
1722550360000|2024-08-01 22:12:40|16924.88|16844.88|16925.5|16845.5|16925.75|16845.75|16924.48|16844.48|9
1722550370000|2024-08-01 22:12:50|16925.73|16845.73|16924.85|16844.85|16925.85|16845.85|16924.85|16844.85|10
1722550380000|2024-08-01 22:13:00|16924.77|16844.77|16924.1|16844.1|16925.33|16845.33|16924.1|16844.1|9
1722550390000|2024-08-01 22:13:10|16924.32|16844.32|16922.94|16842.94|16924.45|16844.45|16922.94|16842.94|10
1722550400000|2024-08-01 22:13:20|16922.7|16842.7|16927.38|16847.38|16927.49|16847.49|16922.7|16842.7|10
1722550410000|2024-08-01 22:13:30|16927.59|16847.59|16934.11|16854.11|16934.11|16854.11|16927.59|16847.59|10
1722550420000|2024-08-01 22:13:40|16935.01|16855.01|16937.38|16857.38|16937.38|16857.38|16935.01|16855.01|10
1722550430000|2024-08-01 22:13:50|16937.61|16857.61|16937.21|16857.21|16938.13|16858.13|16937.21|16857.21|10
1722550440000|2024-08-01 22:14:00|16937.28|16857.28|16937.07|16857.07|16938.03|16858.03|16937.07|16857.07|10
1722550450000|2024-08-01 22:14:10|16937.17|16857.17|16935.85|16855.85|16938.03|16858.03|16935.85|16855.85|10
1722550460000|2024-08-01 22:14:20|16935.54|16855.54|16932.74|16852.74|16935.72|16855.72|16932.74|16852.74|10
1722550470000|2024-08-01 22:14:30|16932.79|16852.79|16932.94|16852.94|16934.05|16854.05|16931.94|16851.94|10
1722550480000|2024-08-01 22:14:40|16933.19|16853.19|16933.14|16853.14|16933.62|16853.62|16932.83|16852.83|10
1722550490000|2024-08-01 22:14:50|16933.07|16853.07|16932.63|16852.63|16933.84|16853.84|16932.57|16852.57|10
1722550500000|2024-08-01 22:15:00|16932.43|16852.43|16931.82|16851.82|16932.44|16852.44|16931.54|16851.54|10
1722550510000|2024-08-01 22:15:10|16931.77|16851.77|16931.42|16851.42|16931.87|16851.87|16931.24|16851.24|10
1722550520000|2024-08-01 22:15:20|16931.43|16851.43|16933.24|16853.24|16933.24|16853.24|16931.33|16851.33|10
1722550530000|2024-08-01 22:15:30|16933.09|16853.09|16935|16855|16935|16855|16932.96|16852.96|10
1722550540000|2024-08-01 22:15:40|16935.76|16855.76|16939.53|16859.53|16939.53|16859.53|16935.76|16855.76|10
1722550550000|2024-08-01 22:15:50|16939.72|16859.72|16940.34|16860.34|16940.34|16860.34|16939.67|16859.67|10
1722550560000|2024-08-01 22:16:00|16939.44|16859.44|16942.12|16862.12|16942.12|16862.12|16939.44|16859.44|10
1722550570000|2024-08-01 22:16:10|16943.37|16863.37|16949.86|16869.86|16949.88|16869.88|16943.33|16863.33|10
1722550580000|2024-08-01 22:16:20|16949.88|16869.88|16950.69|16870.69|16950.69|16870.69|16949.88|16869.88|10
1722550590000|2024-08-01 22:16:30|16950.83|16870.83|16953.87|16873.87|16953.87|16873.87|16950.83|16870.83|9
1722550600000|2024-08-01 22:16:40|16953.82|16873.82|16951.16|16871.16|16954.52|16874.52|16951.16|16871.16|10
1722550610000|2024-08-01 22:16:50|16950.87|16870.87|16948.52|16868.52|16952.23|16872.23|16948.52|16868.52|10
1722550620000|2024-08-01 22:17:00|16947.96|16867.96|16946.29|16866.29|16948.09|16868.09|16946.07|16866.07|10
1722550630000|2024-08-01 22:17:10|16947.28|16867.28|16945.03|16865.03|16947.28|16867.28|16945.03|16865.03|10
1722550640000|2024-08-01 22:17:20|16944.44|16864.44|16943.22|16863.22|16944.44|16864.44|16942.5|16862.5|10
1722550650000|2024-08-01 22:17:30|16943.01|16863.01|16943.97|16863.97|16944.04|16864.04|16943.01|16863.01|9
1722550660000|2024-08-01 22:17:40|16944.15|16864.15|16941.79|16861.79|16944.15|16864.15|16941.79|16861.79|10
1722550670000|2024-08-01 22:17:50|16940.08|16860.08|16936.9|16856.9|16940.08|16860.08|16936.87|16856.87|10
1722550680000|2024-08-01 22:18:00|16936.87|16856.87|16933.75|16853.75|16936.87|16856.87|16933.75|16853.75|10
1722550690000|2024-08-01 22:18:10|16933.18|16853.18|16934.49|16854.49|16934.52|16854.52|16932.96|16852.96|10
1722550700000|2024-08-01 22:18:20|16934.04|16854.04|16933.86|16853.86|16934.37|16854.37|16933.86|16853.86|9
1722550710000|2024-08-01 22:18:30|16933.93|16853.93|16936.18|16856.18|16936.18|16856.18|16933.93|16853.93|10
1722550720000|2024-08-01 22:18:40|16936.37|16856.37|16936.39|16856.39|16936.43|16856.43|16936.14|16856.14|9
1722550730000|2024-08-01 22:18:50|16936.5|16856.5|16938.39|16858.39|16938.39|16858.39|16936.5|16856.5|10
1722550740000|2024-08-01 22:19:00|16938.43|16858.43|16940.05|16860.05|16940.65|16860.65|16938.43|16858.43|10
1722550750000|2024-08-01 22:19:10|16940.03|16860.03|16940.91|16860.91|16940.91|16860.91|16939.69|16859.69|10
1722550760000|2024-08-01 22:19:20|16941.34|16861.34|16943.52|16863.52|16943.52|16863.52|16941.34|16861.34|9
1722550770000|2024-08-01 22:19:30|16944.14|16864.14|16947.18|16867.18|16947.18|16867.18|16944.14|16864.14|10
1722550780000|2024-08-01 22:19:40|16947.35|16867.35|16948.91|16868.91|16948.91|16868.91|16947.35|16867.35|9
1722550790000|2024-08-01 22:19:50|16948.88|16868.88|16949.33|16869.33|16949.33|16869.33|16947.43|16867.43|10
1722550800000|2024-08-01 22:20:00|16949.95|16869.95|16954.15|16874.15|16954.15|16874.15|16949.34|16869.34|10
1722550810000|2024-08-01 22:20:10|16954.86|16874.86|16962.83|16882.83|16962.83|16882.83|16954.86|16874.86|10
1722550820000|2024-08-01 22:20:20|16963.05|16883.05|16967.08|16887.08|16967.08|16887.08|16963.05|16883.05|10
1722550830000|2024-08-01 22:20:30|16967.85|16887.85|16964.7|16884.7|16967.85|16887.85|16964.22|16884.22|10
1722550840000|2024-08-01 22:20:40|16964.92|16884.92|16972.55|16892.55|16973.34|16893.34|16964.92|16884.92|10
1722550850000|2024-08-01 22:20:50|16974.56|16894.56|16973.62|16893.62|16974.56|16894.56|16969.3|16889.3|10
1722550860000|2024-08-01 22:21:00|16973.43|16893.43|16971.84|16891.84|16973.76|16893.76|16971.84|16891.84|10
1722550870000|2024-08-01 22:21:10|16972.25|16892.25|16970.42|16890.42|16972.25|16892.25|16969.86|16889.86|10
1722550880000|2024-08-01 22:21:20|16970.44|16890.44|16971.29|16891.29|16971.68|16891.68|16970.44|16890.44|10
1722550890000|2024-08-01 22:21:30|16971.19|16891.19|16969.75|16889.75|16971.49|16891.49|16969.75|16889.75|10
1722550900000|2024-08-01 22:21:40|16970.02|16890.02|16970.74|16890.74|16970.9|16890.9|16969.72|16889.72|10
1722550910000|2024-08-01 22:21:50|16970.89|16890.89|16969.02|16889.02|16971.43|16891.43|16969.02|16889.02|9
1722550920000|2024-08-01 22:22:00|16968.89|16888.89|16968.22|16888.22|16968.9|16888.9|16967.75|16887.75|9
1722550930000|2024-08-01 22:22:10|16968.64|16888.64|16970.25|16890.25|16971.45|16891.45|16968.54|16888.54|10
1722550940000|2024-08-01 22:22:20|16970.5|16890.5|16969.22|16889.22|16970.91|16890.91|16968.53|16888.53|10
1722550950000|2024-08-01 22:22:30|16968.77|16888.77|16968.88|16888.88|16968.96|16888.96|16967.25|16887.25|10
1722550960000|2024-08-01 22:22:40|16968.33|16888.33|16965.53|16885.53|16968.33|16888.33|16965.38|16885.38|10
1722550970000|2024-08-01 22:22:50|16965.49|16885.49|16963.73|16883.73|16965.49|16885.49|16962.45|16882.45|10
1722550980000|2024-08-01 22:23:00|16963.49|16883.49|16962.53|16882.53|16963.49|16883.49|16962.02|16882.02|10
1722550990000|2024-08-01 22:23:10|16962.35|16882.35|16956.2|16876.2|16962.35|16882.35|16956.2|16876.2|10
1722551000000|2024-08-01 22:23:20|16956.54|16876.54|16956.93|16876.93|16956.93|16876.93|16955.68|16875.68|10
1722551010000|2024-08-01 22:23:30|16957.51|16877.51|16955.39|16875.39|16957.96|16877.96|16953.48|16873.48|10
1722551020000|2024-08-01 22:23:40|16955.48|16875.48|16953.82|16873.82|16955.48|16875.48|16952.96|16872.96|10
1722551030000|2024-08-01 22:23:50|16953.2|16873.2|16955.98|16875.98|16956|16876|16953.2|16873.2|10
1722551040000|2024-08-01 22:24:00|16956.1|16876.1|16959.69|16879.69|16959.69|16879.69|16956.09|16876.09|10
1722551050000|2024-08-01 22:24:10|16958.92|16878.92|16960.19|16880.19|16960.19|16880.19|16957.84|16877.84|10
1722551060000|2024-08-01 22:24:20|16960.12|16880.12|16962.57|16882.57|16962.57|16882.57|16959.8|16879.8|10
1722551070000|2024-08-01 22:24:30|16962.67|16882.67|16963.19|16883.19|16963.19|16883.19|16962.67|16882.67|10
1722551080000|2024-08-01 22:24:40|16963.46|16883.46|16964.93|16884.93|16964.93|16884.93|16963.46|16883.46|10
1722551090000|2024-08-01 22:24:50|16965.02|16885.02|16965.61|16885.61|16965.61|16885.61|16964.8|16884.8|10
1722551100000|2024-08-01 22:25:00|16965.65|16885.65|16966.3|16886.3|16966.41|16886.41|16965.51|16885.51|10
1722551110000|2024-08-01 22:25:10|16965.88|16885.88|16969.08|16889.08|16969.08|16889.08|16965.64|16885.64|10
1722551120000|2024-08-01 22:25:20|16969.14|16889.14|16973.19|16893.19|16973.19|16893.19|16969.14|16889.14|10
1722551130000|2024-08-01 22:25:30|16973.18|16893.18|16974.16|16894.16|16976.09|16896.09|16973.18|16893.18|10
1722551140000|2024-08-01 22:25:40|16973.49|16893.49|16974.98|16894.98|16974.98|16894.98|16973.23|16893.23|9
1722551150000|2024-08-01 22:25:50|16975.47|16895.47|16977.01|16897.01|16977.32|16897.32|16975.4|16895.4|10
1722551160000|2024-08-01 22:26:00|16976.75|16896.75|16977.58|16897.58|16978.08|16898.08|16976.7|16896.7|9
1722551170000|2024-08-01 22:26:10|16978.07|16898.07|16991.62|16911.62|16991.62|16911.62|16978.07|16898.07|10
1722551180000|2024-08-01 22:26:20|16991.2|16911.2|16985.21|16905.21|16991.2|16911.2|16985.04|16905.04|10
1722551190000|2024-08-01 22:26:30|16984.82|16904.82|16979.95|16899.95|16984.82|16904.82|16978.61|16898.61|10
1722551200000|2024-08-01 22:26:40|16979.35|16899.35|16977.09|16897.09|16979.35|16899.35|16976.5|16896.5|10
1722551210000|2024-08-01 22:26:50|16977.27|16897.27|16975.46|16895.46|16977.56|16897.56|16975.46|16895.46|10
1722551220000|2024-08-01 22:27:00|16975.33|16895.33|16979.35|16899.35|16980.24|16900.24|16975.33|16895.33|10
1722551230000|2024-08-01 22:27:10|16980.04|16900.04|16984.42|16904.42|16984.42|16904.42|16980.04|16900.04|10
1722551240000|2024-08-01 22:27:20|16984.8|16904.8|16981.61|16901.61|16984.8|16904.8|16981.37|16901.37|10
1722551250000|2024-08-01 22:27:30|16981.78|16901.78|16985.08|16905.08|16985.08|16905.08|16981.78|16901.78|10
1722551260000|2024-08-01 22:27:40|16984.71|16904.71|16984.81|16904.81|16984.83|16904.83|16983.96|16903.96|10
1722551270000|2024-08-01 22:27:50|16984.6|16904.6|16985.15|16905.15|16985.29|16905.29|16984.27|16904.27|9
1722551280000|2024-08-01 22:28:00|16985.12|16905.12|16988.47|16908.47|16988.47|16908.47|16985.12|16905.12|10
1722551290000|2024-08-01 22:28:10|16989.28|16909.28|16980.06|16900.06|16989.28|16909.28|16980.06|16900.06|10
1722551300000|2024-08-01 22:28:20|16978.79|16898.79|16975.3|16895.3|16978.79|16898.79|16974.64|16894.64|10
1722551310000|2024-08-01 22:28:30|16974.34|16894.34|16969.31|16889.31|16974.34|16894.34|16969.31|16889.31|10
1722551320000|2024-08-01 22:28:40|16969.17|16889.17|16967.38|16887.38|16971.35|16891.35|16967.38|16887.38|10
1722551330000|2024-08-01 22:28:50|16967.06|16887.06|16964.41|16884.41|16967.06|16887.06|16963.59|16883.59|10
1722551340000|2024-08-01 22:29:00|16964.15|16884.15|16963.37|16883.37|16964.15|16884.15|16961.76|16881.76|10
1722551350000|2024-08-01 22:29:10|16962.77|16882.77|16963.75|16883.75|16964.32|16884.32|16962.77|16882.77|10
1722551360000|2024-08-01 22:29:20|16963.1|16883.1|16964.54|16884.54|16964.56|16884.56|16963.1|16883.1|9
1722551370000|2024-08-01 22:29:30|16964.55|16884.55|16968.41|16888.41|16968.42|16888.42|16964.55|16884.55|10
1722551380000|2024-08-01 22:29:40|16968.5|16888.5|16970.73|16890.73|16970.74|16890.74|16968.5|16888.5|10
1722551390000|2024-08-01 22:29:50|16971.05|16891.05|16973.68|16893.68|16973.68|16893.68|16971.05|16891.05|10
1722551400000|2024-08-01 22:30:00|16973.28|16893.28|16974.35|16894.35|16976.14|16896.14|16973.12|16893.12|10
1722551410000|2024-08-01 22:30:10|16974.76|16894.76|16978.33|16898.33|16978.33|16898.33|16974.76|16894.76|10
1722551420000|2024-08-01 22:30:20|16979.58|16899.58|16983.41|16903.41|16983.41|16903.41|16979.58|16899.58|10
1722551430000|2024-08-01 22:30:30|16984.11|16904.11|16989.73|16909.73|16989.73|16909.73|16984.11|16904.11|10
1722551440000|2024-08-01 22:30:40|16990.26|16910.26|16987.58|16907.58|16990.27|16910.27|16987.58|16907.58|10
1722551450000|2024-08-01 22:30:50|16987.64|16907.64|16986.83|16906.83|16987.64|16907.64|16986.83|16906.83|10
1722551460000|2024-08-01 22:31:00|16987.11|16907.11|16994.02|16914.02|16994.61|16914.61|16987.11|16907.11|10
1722551470000|2024-08-01 22:31:10|16994.86|16914.86|16990.5|16910.5|16995.38|16915.38|16990.5|16910.5|10
1722551480000|2024-08-01 22:31:20|16990.67|16910.67|16988.69|16908.69|16990.67|16910.67|16988.69|16908.69|10
1722551490000|2024-08-01 22:31:30|16988.26|16908.26|16986.83|16906.83|16988.26|16908.26|16986.83|16906.83|10
1722551500000|2024-08-01 22:31:40|16986.76|16906.76|16986.01|16906.01|16988.17|16908.17|16986.01|16906.01|10
1722551510000|2024-08-01 22:31:50|16985.29|16905.29|16980.45|16900.45|16985.29|16905.29|16980.45|16900.45|10
1722551520000|2024-08-01 22:32:00|16978.41|16898.41|16970.47|16890.47|16978.41|16898.41|16970.47|16890.47|10
1722551530000|2024-08-01 22:32:10|16969.16|16889.16|16962.83|16882.83|16969.23|16889.23|16962.83|16882.83|10
1722551540000|2024-08-01 22:32:20|16962.54|16882.54|16966.69|16886.69|16966.69|16886.69|16962.53|16882.53|10
1722551550000|2024-08-01 22:32:30|16966.79|16886.79|16966.86|16886.86|16967.11|16887.11|16965.8|16885.8|10
1722551560000|2024-08-01 22:32:40|16967.31|16887.31|16969.17|16889.17|16969.17|16889.17|16966.63|16886.63|10
1722551570000|2024-08-01 22:32:50|16969.24|16889.24|16971.14|16891.14|16971.14|16891.14|16969.24|16889.24|10
1722551580000|2024-08-01 22:33:00|16971.75|16891.75|16973.66|16893.66|16973.66|16893.66|16971.5|16891.5|10
1722551590000|2024-08-01 22:33:10|16973.71|16893.71|16973.76|16893.76|16974.16|16894.16|16972.83|16892.83|10
1722551600000|2024-08-01 22:33:20|16972.82|16892.82|16969.6|16889.6|16972.82|16892.82|16969.6|16889.6|10
1722551610000|2024-08-01 22:33:30|16969.81|16889.81|16970.42|16890.42|16970.42|16890.42|16969.81|16889.81|10
1722551620000|2024-08-01 22:33:40|16970.27|16890.27|16968.39|16888.39|16970.27|16890.27|16968.39|16888.39|9
1722551630000|2024-08-01 22:33:50|16968.41|16888.41|16969.53|16889.53|16969.53|16889.53|16968.41|16888.41|10
1722551640000|2024-08-01 22:34:00|16970.25|16890.25|16974.79|16894.79|16974.85|16894.85|16970.25|16890.25|10
1722551650000|2024-08-01 22:34:10|16975.41|16895.41|16972|16892|16976.72|16896.72|16972|16892|10
1722551660000|2024-08-01 22:34:20|16969.75|16889.75|16968.34|16888.34|16969.93|16889.93|16968.34|16888.34|10
1722551670000|2024-08-01 22:34:30|16968.17|16888.17|16967.91|16887.91|16968.29|16888.29|16967.85|16887.85|10
1722551680000|2024-08-01 22:34:40|16967.63|16887.63|16967.45|16887.45|16967.63|16887.63|16966.58|16886.58|10
1722551690000|2024-08-01 22:34:50|16967.33|16887.33|16970.77|16890.77|16970.77|16890.77|16967.33|16887.33|10
1722551700000|2024-08-01 22:35:00|16971.47|16891.47|16975.58|16895.58|16975.59|16895.59|16971.47|16891.47|10
1722551710000|2024-08-01 22:35:10|16976.96|16896.96|16980.67|16900.67|16981.26|16901.26|16976.96|16896.96|10
1722551720000|2024-08-01 22:35:20|16982.02|16902.02|16984.96|16904.96|16984.96|16904.96|16982.02|16902.02|10
1722551730000|2024-08-01 22:35:30|16985.75|16905.75|16984.68|16904.68|16985.75|16905.75|16984.55|16904.55|9
1722551740000|2024-08-01 22:35:40|16984.65|16904.65|16983.9|16903.9|16984.65|16904.65|16983.9|16903.9|9
1722551750000|2024-08-01 22:35:50|16984.19|16904.19|16981.28|16901.28|16984.19|16904.19|16981.11|16901.11|10
1722551760000|2024-08-01 22:36:00|16981.42|16901.42|16982.33|16902.33|16983.71|16903.71|16981.42|16901.42|10
1722551770000|2024-08-01 22:36:10|16981.69|16901.69|16982.39|16902.39|16983.94|16903.94|16981.69|16901.69|10
1722551780000|2024-08-01 22:36:20|16982.29|16902.29|16984.32|16904.32|16984.32|16904.32|16981.79|16901.79|10
1722551790000|2024-08-01 22:36:30|16983.7|16903.7|16983.93|16903.93|16983.93|16903.93|16983.5|16903.5|10
1722551800000|2024-08-01 22:36:40|16984.43|16904.43|16984.61|16904.61|16985.28|16905.28|16984.11|16904.11|10
1722551810000|2024-08-01 22:36:50|16985.03|16905.03|16984.86|16904.86|16985.38|16905.38|16984.84|16904.84|10
1722551820000|2024-08-01 22:37:00|16983.64|16903.64|16985.41|16905.41|16985.41|16905.41|16983.04|16903.04|10
1722551830000|2024-08-01 22:37:10|16986.29|16906.29|16990.18|16910.18|16990.18|16910.18|16986.29|16906.29|10
1722551840000|2024-08-01 22:37:20|16990.16|16910.16|16994.33|16914.33|16994.39|16914.39|16990.04|16910.04|10
1722551850000|2024-08-01 22:37:30|16995.43|16915.43|16996.84|16916.84|16998.17|16918.17|16995.43|16915.43|10
1722551860000|2024-08-01 22:37:40|16997.22|16917.22|16993.85|16913.85|16997.4|16917.4|16993.85|16913.85|10
1722551870000|2024-08-01 22:37:50|16992.43|16912.43|16985.91|16905.91|16992.43|16912.43|16985.91|16905.91|10
1722551880000|2024-08-01 22:38:00|16985.23|16905.23|16980.65|16900.65|16985.23|16905.23|16980.38|16900.38|10
1722551890000|2024-08-01 22:38:10|16980.24|16900.24|16978.14|16898.14|16980.28|16900.28|16978.08|16898.08|10
1722551900000|2024-08-01 22:38:20|16977.78|16897.78|16976.13|16896.13|16977.78|16897.78|16975.91|16895.91|10
1722551910000|2024-08-01 22:38:30|16976.12|16896.12|16975.23|16895.23|16976.12|16896.12|16974.43|16894.43|10
1722551920000|2024-08-01 22:38:40|16974.2|16894.2|16973.55|16893.55|16974.6|16894.6|16973.55|16893.55|9
1722551930000|2024-08-01 22:38:50|16973.91|16893.91|16972.71|16892.71|16973.91|16893.91|16972.66|16892.66|10
1722551940000|2024-08-01 22:39:00|16972.72|16892.72|16975.77|16895.77|16975.77|16895.77|16972.72|16892.72|10
1722551950000|2024-08-01 22:39:10|16975.85|16895.85|16978.09|16898.09|16978.33|16898.33|16975.85|16895.85|10
1722551960000|2024-08-01 22:39:20|16978.11|16898.11|16977.36|16897.36|16978.91|16898.91|16977.36|16897.36|10
1722551970000|2024-08-01 22:39:30|16977.31|16897.31|16975.8|16895.8|16978.21|16898.21|16975.8|16895.8|10
1722551980000|2024-08-01 22:39:40|16975.45|16895.45|16974.55|16894.55|16975.45|16895.45|16974.54|16894.54|10
1722551990000|2024-08-01 22:39:50|16974.54|16894.54|16977.54|16897.54|16977.54|16897.54|16974.46|16894.46|10
1722552000000|2024-08-01 22:40:00|16977.47|16897.47|16978.86|16898.86|16978.86|16898.86|16977.44|16897.44|10
1722552010000|2024-08-01 22:40:10|16978.89|16898.89|16979.57|16899.57|16980.41|16900.41|16978.53|16898.53|10
1722552020000|2024-08-01 22:40:20|16979.39|16899.39|16980.8|16900.8|16982.25|16902.25|16979.39|16899.39|10
1722552030000|2024-08-01 22:40:30|16980.29|16900.29|16977|16897|16980.29|16900.29|16977|16897|10
1722552040000|2024-08-01 22:40:40|16976.69|16896.69|16974.9|16894.9|16976.8|16896.8|16974.9|16894.9|10
1722552050000|2024-08-01 22:40:50|16974.75|16894.75|16974.23|16894.23|16974.75|16894.75|16974.23|16894.23|10
1722552060000|2024-08-01 22:41:00|16974.35|16894.35|16975.19|16895.19|16975.19|16895.19|16974.09|16894.09|10
1722552070000|2024-08-01 22:41:10|16974.99|16894.99|16974.51|16894.51|16975.12|16895.12|16974.29|16894.29|10
1722552080000|2024-08-01 22:41:20|16974.52|16894.52|16972.58|16892.58|16974.59|16894.59|16972.58|16892.58|10
1722552090000|2024-08-01 22:41:30|16970.73|16890.73|16968.05|16888.05|16970.73|16890.73|16968.05|16888.05|10
1722552100000|2024-08-01 22:41:40|16968.33|16888.33|16968.87|16888.87|16968.9|16888.9|16967.92|16887.92|10
1722552110000|2024-08-01 22:41:50|16969.16|16889.16|16970.41|16890.41|16970.65|16890.65|16969.16|16889.16|10
1722552120000|2024-08-01 22:42:00|16970.44|16890.44|16969.67|16889.67|16970.75|16890.75|16969.67|16889.67|9
1722552130000|2024-08-01 22:42:10|16969.3|16889.3|16969.87|16889.87|16970.09|16890.09|16968.93|16888.93|9
1722552140000|2024-08-01 22:42:20|16969.91|16889.91|16965.88|16885.88|16969.91|16889.91|16965.88|16885.88|10
1722552150000|2024-08-01 22:42:30|16966.43|16886.43|16963.92|16883.92|16966.43|16886.43|16963.92|16883.92|9
1722552160000|2024-08-01 22:42:40|16963.84|16883.84|16961.74|16881.74|16963.84|16883.84|16960.98|16880.98|10
1722552170000|2024-08-01 22:42:50|16961.47|16881.47|16959.34|16879.34|16961.47|16881.47|16959.19|16879.19|10
1722552180000|2024-08-01 22:43:00|16959.16|16879.16|16959.58|16879.58|16960.11|16880.11|16959.16|16879.16|10
1722552190000|2024-08-01 22:43:10|16959.65|16879.65|16957.15|16877.15|16959.65|16879.65|16957.15|16877.15|10
1722552200000|2024-08-01 22:43:20|16956.06|16876.06|16955.81|16875.81|16956.07|16876.07|16955.56|16875.56|9
1722552210000|2024-08-01 22:43:30|16955.69|16875.69|16957.49|16877.49|16957.49|16877.49|16955.69|16875.69|10
1722552220000|2024-08-01 22:43:40|16957.3|16877.3|16957.07|16877.07|16958.14|16878.14|16957.07|16877.07|10
1722552230000|2024-08-01 22:43:50|16957.11|16877.11|16956.89|16876.89|16957.26|16877.26|16956.89|16876.89|10
1722552240000|2024-08-01 22:44:00|16956.64|16876.64|16958.62|16878.62|16958.65|16878.65|16956.64|16876.64|10
1722552250000|2024-08-01 22:44:10|16958.98|16878.98|16959.77|16879.77|16960.15|16880.15|16958.98|16878.98|10
1722552260000|2024-08-01 22:44:20|16959.68|16879.68|16959.15|16879.15|16959.76|16879.76|16959.12|16879.12|10
1722552270000|2024-08-01 22:44:30|16959.12|16879.12|16959.32|16879.32|16959.32|16879.32|16959.07|16879.07|9
1722552280000|2024-08-01 22:44:40|16959.28|16879.28|16959.8|16879.8|16959.88|16879.88|16958.8|16878.8|10
1722552290000|2024-08-01 22:44:50|16959.99|16879.99|16959.49|16879.49|16961.8|16881.8|16959.05|16879.05|10
1722552300000|2024-08-01 22:45:00|16959.78|16879.78|16961.48|16881.48|16961.48|16881.48|16959.43|16879.43|10
1722552310000|2024-08-01 22:45:10|16961.9|16881.9|16962.08|16882.08|16962.11|16882.11|16961.6|16881.6|10
1722552320000|2024-08-01 22:45:20|16962.18|16882.18|16962.96|16882.96|16963.11|16883.11|16962.18|16882.18|10
1722552330000|2024-08-01 22:45:30|16963.17|16883.17|16966.17|16886.17|16966.17|16886.17|16963.17|16883.17|10
1722552340000|2024-08-01 22:45:40|16966.9|16886.9|16968.61|16888.61|16968.61|16888.61|16966.9|16886.9|10
1722552350000|2024-08-01 22:45:50|16968.87|16888.87|16971.07|16891.07|16971.07|16891.07|16968.87|16888.87|10
1722552360000|2024-08-01 22:46:00|16971.11|16891.11|16972.88|16892.88|16972.88|16892.88|16971.11|16891.11|10
1722552370000|2024-08-01 22:46:10|16973.09|16893.09|16971.47|16891.47|16973.19|16893.19|16971.01|16891.01|10
1722552380000|2024-08-01 22:46:20|16971.72|16891.72|16971.96|16891.96|16971.96|16891.96|16971.29|16891.29|10
1722552390000|2024-08-01 22:46:30|16972.04|16892.04|16975.68|16895.68|16975.68|16895.68|16972.04|16892.04|10
1722552400000|2024-08-01 22:46:40|16975.54|16895.54|16975.12|16895.12|16976.17|16896.17|16974.76|16894.76|10
1722552410000|2024-08-01 22:46:50|16975.17|16895.17|16975.16|16895.16|16975.37|16895.37|16973.98|16893.98|10
1722552420000|2024-08-01 22:47:00|16975.15|16895.15|16974.73|16894.73|16975.81|16895.81|16974.73|16894.73|9
1722552430000|2024-08-01 22:47:10|16974.89|16894.89|16976.45|16896.45|16976.75|16896.75|16974.89|16894.89|10
1722552440000|2024-08-01 22:47:20|16976.43|16896.43|16977.52|16897.52|16978.08|16898.08|16975.49|16895.49|10
1722552450000|2024-08-01 22:47:30|16977.76|16897.76|16977.87|16897.87|16977.93|16897.93|16977.19|16897.19|10
1722552460000|2024-08-01 22:47:40|16977.96|16897.96|16979.61|16899.61|16981.29|16901.29|16977.96|16897.96|10
1722552470000|2024-08-01 22:47:50|16979.19|16899.19|16977.94|16897.94|16979.19|16899.19|16977.8|16897.8|10
1722552480000|2024-08-01 22:48:00|16977.4|16897.4|16977.89|16897.89|16977.93|16897.93|16977.21|16897.21|10
1722552490000|2024-08-01 22:48:10|16978.42|16898.42|16975.8|16895.8|16978.42|16898.42|16975.8|16895.8|10
1722552500000|2024-08-01 22:48:20|16975.51|16895.51|16973.83|16893.83|16975.51|16895.51|16973.47|16893.47|10
1722552510000|2024-08-01 22:48:30|16973.99|16893.99|16976.1|16896.1|16976.32|16896.32|16973.99|16893.99|9
1722552520000|2024-08-01 22:48:40|16976.12|16896.12|16974.94|16894.94|16976.12|16896.12|16974.93|16894.93|10
1722552530000|2024-08-01 22:48:50|16974.55|16894.55|16972.35|16892.35|16974.55|16894.55|16972.06|16892.06|10
1722552540000|2024-08-01 22:49:00|16972.32|16892.32|16971.87|16891.87|16972.32|16892.32|16971.62|16891.62|10
1722552550000|2024-08-01 22:49:10|16971.96|16891.96|16972.68|16892.68|16972.68|16892.68|16971.86|16891.86|10
1722552560000|2024-08-01 22:49:20|16972.58|16892.58|16971.75|16891.75|16972.58|16892.58|16971.64|16891.64|10
1722552570000|2024-08-01 22:49:30|16971.8|16891.8|16971.97|16891.97|16971.97|16891.97|16971.61|16891.61|10
1722552580000|2024-08-01 22:49:40|16971.93|16891.93|16972.34|16892.34|16972.95|16892.95|16971.93|16891.93|10
1722552590000|2024-08-01 22:49:50|16972.27|16892.27|16972.44|16892.44|16972.97|16892.97|16972.2|16892.2|9
1722552600000|2024-08-01 22:50:00|16972.32|16892.32|16975.21|16895.21|16975.21|16895.21|16972.02|16892.02|10
1722552610000|2024-08-01 22:50:10|16975.86|16895.86|16975.37|16895.37|16976.51|16896.51|16975.37|16895.37|10
1722552620000|2024-08-01 22:50:20|16975.33|16895.33|16978.57|16898.57|16978.57|16898.57|16975.33|16895.33|10
1722552630000|2024-08-01 22:50:30|16978.29|16898.29|16975.78|16895.78|16978.29|16898.29|16975.78|16895.78|10
1722552640000|2024-08-01 22:50:40|16975.34|16895.34|16973.1|16893.1|16975.34|16895.34|16973.1|16893.1|10
1722552650000|2024-08-01 22:50:50|16973.16|16893.16|16973.22|16893.22|16973.22|16893.22|16972.97|16892.97|10
1722552660000|2024-08-01 22:51:00|16973.25|16893.25|16973.86|16893.86|16973.86|16893.86|16973.25|16893.25|10
1722552670000|2024-08-01 22:51:10|16974.01|16894.01|16974.7|16894.7|16975.09|16895.09|16973.99|16893.99|10
1722552680000|2024-08-01 22:51:20|16974.48|16894.48|16974.36|16894.36|16975.09|16895.09|16974.36|16894.36|9
1722552690000|2024-08-01 22:51:30|16974.75|16894.75|16974.37|16894.37|16975.99|16895.99|16974.37|16894.37|10
1722552700000|2024-08-01 22:51:40|16974.36|16894.36|16974.78|16894.78|16974.78|16894.78|16973.61|16893.61|10
1722552710000|2024-08-01 22:51:50|16975.19|16895.19|16976.38|16896.38|16976.38|16896.38|16975.19|16895.19|10
1722552720000|2024-08-01 22:52:00|16976.47|16896.47|16977.67|16897.67|16977.67|16897.67|16976.47|16896.47|10
1722552730000|2024-08-01 22:52:10|16978.53|16898.53|16975.94|16895.94|16978.92|16898.92|16975.94|16895.94|10
1722552740000|2024-08-01 22:52:20|16976.12|16896.12|16977|16897|16977.09|16897.09|16976.09|16896.09|10
1722552750000|2024-08-01 22:52:30|16977.18|16897.18|16975.96|16895.96|16977.18|16897.18|16975.96|16895.96|10
1722552760000|2024-08-01 22:52:40|16975.15|16895.15|16972.28|16892.28|16975.15|16895.15|16972.28|16892.28|10
1722552770000|2024-08-01 22:52:50|16972.69|16892.69|16973.63|16893.63|16973.63|16893.63|16972.69|16892.69|8
1722552780000|2024-08-01 22:53:00|16974.11|16894.11|16973.14|16893.14|16974.11|16894.11|16973.04|16893.04|9
1722552790000|2024-08-01 22:53:10|16972.81|16892.81|16972.98|16892.98|16973.21|16893.21|16972.54|16892.54|9
1722552800000|2024-08-01 22:53:20|16973.09|16893.09|16975.35|16895.35|16975.41|16895.41|16973.09|16893.09|10
1722552810000|2024-08-01 22:53:30|16975.27|16895.27|16974.4|16894.4|16975.27|16895.27|16974.15|16894.15|8
1722552820000|2024-08-01 22:53:40|16974.61|16894.61|16972.65|16892.65|16974.61|16894.61|16972.65|16892.65|10
1722552830000|2024-08-01 22:53:50|16972.41|16892.41|16971.81|16891.81|16972.42|16892.42|16971.81|16891.81|10
1722552840000|2024-08-01 22:54:00|16971.74|16891.74|16972.95|16892.95|16973.28|16893.28|16971.74|16891.74|10
1722552850000|2024-08-01 22:54:10|16972.92|16892.92|16977.37|16897.37|16977.55|16897.55|16972.92|16892.92|10
1722552860000|2024-08-01 22:54:20|16975.45|16895.45|16973.55|16893.55|16975.45|16895.45|16973.55|16893.55|10
1722552870000|2024-08-01 22:54:30|16973.47|16893.47|16975.22|16895.22|16975.4|16895.4|16973.47|16893.47|9
1722552880000|2024-08-01 22:54:40|16975.42|16895.42|16972.02|16892.02|16975.42|16895.42|16971.91|16891.91|10
1722552890000|2024-08-01 22:54:50|16971.18|16891.18|16969.34|16889.34|16971.18|16891.18|16969.26|16889.26|10
1722552900000|2024-08-01 22:55:00|16969.39|16889.39|16972.88|16892.88|16972.88|16892.88|16969.34|16889.34|10
1722552910000|2024-08-01 22:55:10|16972.81|16892.81|16972.68|16892.68|16972.81|16892.81|16972.46|16892.46|10
1722552920000|2024-08-01 22:55:20|16972.84|16892.84|16972.75|16892.75|16973.36|16893.36|16972.73|16892.73|8
1722552930000|2024-08-01 22:55:30|16971.92|16891.92|16969.38|16889.38|16971.98|16891.98|16969.38|16889.38|10
1722552940000|2024-08-01 22:55:40|16969.21|16889.21|16965.54|16885.54|16969.21|16889.21|16965.44|16885.44|10
1722552950000|2024-08-01 22:55:50|16965.31|16885.31|16965.58|16885.58|16965.95|16885.95|16964.48|16884.48|10
1722552960000|2024-08-01 22:56:00|16963.92|16883.92|16961.6|16881.6|16963.92|16883.92|16961.1|16881.1|10
1722552970000|2024-08-01 22:56:10|16961.03|16881.03|16954.41|16874.41|16961.03|16881.03|16954.41|16874.41|10
1722552980000|2024-08-01 22:56:20|16953.32|16873.32|16947.89|16867.89|16953.32|16873.32|16947.89|16867.89|10
1722552990000|2024-08-01 22:56:30|16947.57|16867.57|16946.15|16866.15|16947.57|16867.57|16945.69|16865.69|9
1722553000000|2024-08-01 22:56:40|16945.3|16865.3|16942.87|16862.87|16945.3|16865.3|16942.87|16862.87|10
1722553010000|2024-08-01 22:56:50|16942.29|16862.29|16940.66|16860.66|16942.47|16862.47|16940.66|16860.66|10
1722553020000|2024-08-01 22:57:00|16940.49|16860.49|16939.64|16859.64|16941.85|16861.85|16939.2|16859.2|9
1722553030000|2024-08-01 22:57:10|16937.41|16857.41|16940.18|16860.18|16940.34|16860.34|16937.41|16857.41|10
1722553040000|2024-08-01 22:57:20|16939.89|16859.89|16941.77|16861.77|16941.77|16861.77|16939.89|16859.89|10
1722553050000|2024-08-01 22:57:30|16941.87|16861.87|16946.57|16866.57|16946.57|16866.57|16941.87|16861.87|10
1722553060000|2024-08-01 22:57:40|16946.59|16866.59|16948.03|16868.03|16948.03|16868.03|16946.59|16866.59|10
1722553070000|2024-08-01 22:57:50|16948.48|16868.48|16950.28|16870.28|16950.28|16870.28|16948.48|16868.48|10
1722553080000|2024-08-01 22:58:00|16950.49|16870.49|16950.27|16870.27|16951.01|16871.01|16950.15|16870.15|10
1722553090000|2024-08-01 22:58:10|16950.09|16870.09|16949.48|16869.48|16950.09|16870.09|16948.46|16868.46|10
1722553100000|2024-08-01 22:58:20|16949.73|16869.73|16948.07|16868.07|16949.92|16869.92|16947.93|16867.93|9
1722553110000|2024-08-01 22:58:30|16948.19|16868.19|16949.12|16869.12|16949.12|16869.12|16947.16|16867.16|10
1722553120000|2024-08-01 22:58:40|16950.03|16870.03|16951.45|16871.45|16951.5|16871.5|16950.03|16870.03|10
1722553130000|2024-08-01 22:58:50|16951.54|16871.54|16949.65|16869.65|16951.54|16871.54|16949.65|16869.65|9
1722553140000|2024-08-01 22:59:00|16949.57|16869.57|16946.84|16866.84|16949.73|16869.73|16946.84|16866.84|10
1722553150000|2024-08-01 22:59:10|16946.81|16866.81|16946.26|16866.26|16946.81|16866.81|16946.09|16866.09|10
1722553160000|2024-08-01 22:59:20|16946.11|16866.11|16946.65|16866.65|16947.22|16867.22|16945.97|16865.97|9
1722553170000|2024-08-01 22:59:30|16946.61|16866.61|16947.63|16867.63|16947.63|16867.63|16946.54|16866.54|9
1722553180000|2024-08-01 22:59:40|16947.56|16867.56|16949.86|16869.86|16949.86|16869.86|16947.56|16867.56|10
1722553190000|2024-08-01 22:59:50|16949.75|16869.75|16954.15|16874.15|16954.55|16874.55|16949.75|16869.75|10
1722553200000|2024-08-01 23:00:00|16954.11|16874.11|16953.2|16873.2|16954.55|16874.55|16953.2|16873.2|9
1722553210000|2024-08-01 23:00:10|16952.9|16872.9|16954.19|16874.19|16954.37|16874.37|16952.21|16872.21|10
1722553220000|2024-08-01 23:00:20|16954.41|16874.41|16954.48|16874.48|16954.88|16874.88|16954.41|16874.41|10
1722553230000|2024-08-01 23:00:30|16954.22|16874.22|16955.38|16875.38|16955.38|16875.38|16953.75|16873.75|10
1722553240000|2024-08-01 23:00:40|16955.69|16875.69|16958.07|16878.07|16958.07|16878.07|16955.69|16875.69|10
1722553250000|2024-08-01 23:00:50|16958.37|16878.37|16960.17|16880.17|16960.17|16880.17|16958.37|16878.37|9
1722553260000|2024-08-01 23:01:00|16960.58|16880.58|16959.92|16879.92|16961.78|16881.78|16959.92|16879.92|10
1722553270000|2024-08-01 23:01:10|16960.69|16880.69|16959.19|16879.19|16960.78|16880.78|16958.97|16878.97|10
1722553280000|2024-08-01 23:01:20|16958.09|16878.09|16961.38|16881.38|16961.38|16881.38|16957.83|16877.83|10
1722553290000|2024-08-01 23:01:30|16961.75|16881.75|16963.4|16883.4|16963.45|16883.45|16961.75|16881.75|10
1722553300000|2024-08-01 23:01:40|16963.48|16883.48|16965.61|16885.61|16965.61|16885.61|16963.2|16883.2|10
1722553310000|2024-08-01 23:01:50|16966.47|16886.47|16967.83|16887.83|16967.83|16887.83|16966.47|16886.47|10
1722553320000|2024-08-01 23:02:00|16968.01|16888.01|16969.18|16889.18|16969.66|16889.66|16968.01|16888.01|10
1722553330000|2024-08-01 23:02:10|16969.49|16889.49|16969.79|16889.79|16969.79|16889.79|16968.66|16888.66|10
1722553340000|2024-08-01 23:02:20|16969.78|16889.78|16970.68|16890.68|16970.68|16890.68|16969.78|16889.78|9
1722553350000|2024-08-01 23:02:30|16970.91|16890.91|16970.66|16890.66|16971.27|16891.27|16970.42|16890.42|9
1722553360000|2024-08-01 23:02:40|16970.97|16890.97|16971.86|16891.86|16972.08|16892.08|16970.97|16890.97|9
1722553370000|2024-08-01 23:02:50|16972.24|16892.24|16968.12|16888.12|16972.24|16892.24|16968.12|16888.12|10
1722553380000|2024-08-01 23:03:00|16967.88|16887.88|16967.83|16887.83|16967.93|16887.93|16967.18|16887.18|10
1722553390000|2024-08-01 23:03:10|16968.96|16888.96|16967.51|16887.51|16969.28|16889.28|16967.51|16887.51|10
1722553400000|2024-08-01 23:03:20|16967.22|16887.22|16960.61|16880.61|16967.22|16887.22|16960.58|16880.58|10
1722553410000|2024-08-01 23:03:30|16960.8|16880.8|16960.93|16880.93|16962.38|16882.38|16959.96|16879.96|10
1722553420000|2024-08-01 23:03:40|16960.95|16880.95|16959.45|16879.45|16960.95|16880.95|16959.45|16879.45|10
1722553430000|2024-08-01 23:03:50|16960.35|16880.35|16959.61|16879.61|16960.35|16880.35|16959.43|16879.43|10
1722553440000|2024-08-01 23:04:00|16959.55|16879.55|16962.41|16882.41|16962.41|16882.41|16959.55|16879.55|10
1722553450000|2024-08-01 23:04:10|16962.42|16882.42|16965.36|16885.36|16965.67|16885.67|16961.95|16881.95|10
1722553460000|2024-08-01 23:04:20|16965.85|16885.85|16966.69|16886.69|16966.69|16886.69|16965.85|16885.85|10
1722553470000|2024-08-01 23:04:30|16967.04|16887.04|16969.34|16889.34|16969.43|16889.43|16967.04|16887.04|9
1722553480000|2024-08-01 23:04:40|16969.27|16889.27|16970.23|16890.23|16970.45|16890.45|16969.27|16889.27|10
1722553490000|2024-08-01 23:04:50|16971.08|16891.08|16971.49|16891.49|16971.49|16891.49|16970.87|16890.87|10
1722553500000|2024-08-01 23:05:00|16971.16|16891.16|16970.68|16890.68|16971.16|16891.16|16970.45|16890.45|8
1722553510000|2024-08-01 23:05:10|16969.94|16889.94|16965.3|16885.3|16969.94|16889.94|16965.3|16885.3|10
1722553520000|2024-08-01 23:05:20|16965|16885|16965.64|16885.64|16965.64|16885.64|16963.88|16883.88|10
1722553530000|2024-08-01 23:05:30|16964.84|16884.84|16966.45|16886.45|16966.45|16886.45|16964.84|16884.84|10
1722553540000|2024-08-01 23:05:40|16966.43|16886.43|16968.46|16888.46|16968.53|16888.53|16966.38|16886.38|10
1722553550000|2024-08-01 23:05:50|16968.53|16888.53|16970.02|16890.02|16970.02|16890.02|16968.35|16888.35|10
1722553560000|2024-08-01 23:06:00|16969.85|16889.85|16970.95|16890.95|16970.95|16890.95|16969.74|16889.74|10
1722553570000|2024-08-01 23:06:10|16971.17|16891.17|16970.99|16890.99|16971.41|16891.41|16970.86|16890.86|10
1722553580000|2024-08-01 23:06:20|16971.09|16891.09|16970.64|16890.64|16971.09|16891.09|16970.55|16890.55|8
1722553590000|2024-08-01 23:06:30|16971.3|16891.3|16972.16|16892.16|16972.53|16892.53|16971.3|16891.3|10
1722553600000|2024-08-01 23:06:40|16971.77|16891.77|16970.14|16890.14|16971.77|16891.77|16970.14|16890.14|10
1722553610000|2024-08-01 23:06:50|16970.08|16890.08|16965.49|16885.49|16970.08|16890.08|16965.49|16885.49|10
1722553620000|2024-08-01 23:07:00|16964.05|16884.05|16959.24|16879.24|16964.05|16884.05|16959.09|16879.09|10
1722553630000|2024-08-01 23:07:10|16959.44|16879.44|16948.86|16868.86|16959.44|16879.44|16948.86|16868.86|10
1722553640000|2024-08-01 23:07:20|16948.44|16868.44|16947.84|16867.84|16948.44|16868.44|16946.9|16866.9|9
1722553650000|2024-08-01 23:07:30|16947.81|16867.81|16947.49|16867.49|16947.82|16867.82|16947.45|16867.45|10
1722553660000|2024-08-01 23:07:40|16947.69|16867.69|16947.61|16867.61|16948.13|16868.13|16947.44|16867.44|10
1722553670000|2024-08-01 23:07:50|16947.62|16867.62|16948.48|16868.48|16948.48|16868.48|16947.33|16867.33|10
1722553680000|2024-08-01 23:08:00|16948.24|16868.24|16948.49|16868.49|16949.12|16869.12|16947.81|16867.81|10
1722553690000|2024-08-01 23:08:10|16946.9|16866.9|16944.74|16864.74|16946.9|16866.9|16944.35|16864.35|10
1722553700000|2024-08-01 23:08:20|16944.86|16864.86|16945.59|16865.59|16945.65|16865.65|16944.85|16864.85|9
1722553710000|2024-08-01 23:08:30|16945.49|16865.49|16944.97|16864.97|16945.49|16865.49|16943.95|16863.95|10
1722553720000|2024-08-01 23:08:40|16944.11|16864.11|16943.48|16863.48|16944.29|16864.29|16943.48|16863.48|10
1722553730000|2024-08-01 23:08:50|16943.44|16863.44|16942.84|16862.84|16943.56|16863.56|16942.84|16862.84|10
1722553740000|2024-08-01 23:09:00|16942.78|16862.78|16942.87|16862.87|16943.44|16863.44|16942.53|16862.53|10
1722553750000|2024-08-01 23:09:10|16943.07|16863.07|16942.42|16862.42|16943.07|16863.07|16942.16|16862.16|10
1722553760000|2024-08-01 23:09:20|16942.16|16862.16|16941.62|16861.62|16942.16|16862.16|16941.62|16861.62|7
1722553770000|2024-08-01 23:09:30|16941.66|16861.66|16941.91|16861.91|16941.92|16861.92|16941.36|16861.36|10
1722553780000|2024-08-01 23:09:40|16941.39|16861.39|16940.81|16860.81|16941.39|16861.39|16940.02|16860.02|9
1722553790000|2024-08-01 23:09:50|16940.44|16860.44|16941.52|16861.52|16941.52|16861.52|16940.44|16860.44|10
1722553800000|2024-08-01 23:10:00|16941.5|16861.5|16945.1|16865.1|16945.1|16865.1|16941.5|16861.5|10
1722553810000|2024-08-01 23:10:10|16945.24|16865.24|16945.12|16865.12|16948.49|16868.49|16943.4|16863.4|10
1722553820000|2024-08-01 23:10:20|16944.4|16864.4|16945.62|16865.62|16945.62|16865.62|16943.14|16863.14|10
1722553830000|2024-08-01 23:10:30|16945.61|16865.61|16944.21|16864.21|16945.61|16865.61|16943.85|16863.85|10
1722553840000|2024-08-01 23:10:40|16944.06|16864.06|16945.93|16865.93|16945.93|16865.93|16943.65|16863.65|10
1722553850000|2024-08-01 23:10:50|16946.01|16866.01|16945.63|16865.63|16946.01|16866.01|16945.41|16865.41|10
1722553860000|2024-08-01 23:11:00|16945.29|16865.29|16943.44|16863.44|16945.3|16865.3|16943.44|16863.44|10
1722553870000|2024-08-01 23:11:10|16942.26|16862.26|16937.02|16857.02|16942.26|16862.26|16937.02|16857.02|10
1722553880000|2024-08-01 23:11:20|16937.03|16857.03|16936.28|16856.28|16937.1|16857.1|16936.28|16856.28|10
1722553890000|2024-08-01 23:11:30|16935.81|16855.81|16933.67|16853.67|16936.13|16856.13|16933.65|16853.65|10
1722553900000|2024-08-01 23:11:40|16933.47|16853.47|16931.95|16851.95|16933.47|16853.47|16931.75|16851.75|9
1722553910000|2024-08-01 23:11:50|16932.19|16852.19|16930.82|16850.82|16932.2|16852.2|16930.82|16850.82|10
1722553920000|2024-08-01 23:12:00|16930.51|16850.51|16930.43|16850.43|16930.83|16850.83|16930.43|16850.43|10
1722553930000|2024-08-01 23:12:10|16930.23|16850.23|16936.57|16856.57|16936.57|16856.57|16930.23|16850.23|10
1722553940000|2024-08-01 23:12:20|16937.73|16857.73|16936.71|16856.71|16938.73|16858.73|16936.71|16856.71|10
1722553950000|2024-08-01 23:12:30|16936.73|16856.73|16940.01|16860.01|16940.01|16860.01|16936.73|16856.73|10
1722553960000|2024-08-01 23:12:40|16940.64|16860.64|16942.28|16862.28|16942.28|16862.28|16940.64|16860.64|10
1722553970000|2024-08-01 23:12:50|16942.24|16862.24|16943.16|16863.16|16943.16|16863.16|16942.15|16862.15|10
1722553980000|2024-08-01 23:13:00|16943.03|16863.03|16941.9|16861.9|16943.03|16863.03|16941.59|16861.59|10
1722553990000|2024-08-01 23:13:10|16941.97|16861.97|16941.97|16861.97|16941.97|16861.97|16941.27|16861.27|9
1722554000000|2024-08-01 23:13:20|16942.41|16862.41|16943.18|16863.18|16943.19|16863.19|16942.41|16862.41|9
1722554010000|2024-08-01 23:13:30|16943.13|16863.13|16942.8|16862.8|16943.13|16863.13|16942.8|16862.8|9
1722554020000|2024-08-01 23:13:40|16942.83|16862.83|16944.93|16864.93|16944.93|16864.93|16942.68|16862.68|10
1722554030000|2024-08-01 23:13:50|16944.78|16864.78|16946.17|16866.17|16946.17|16866.17|16944.28|16864.28|10
1722554040000|2024-08-01 23:14:00|16945.56|16865.56|16946.83|16866.83|16946.93|16866.93|16944.87|16864.87|10
1722554050000|2024-08-01 23:14:10|16946.07|16866.07|16945.72|16865.72|16946.7|16866.7|16945.72|16865.72|10
1722554060000|2024-08-01 23:14:20|16945.67|16865.67|16946.19|16866.19|16947.05|16867.05|16945.67|16865.67|10
1722554070000|2024-08-01 23:14:30|16946.38|16866.38|16946.26|16866.26|16946.44|16866.44|16946.01|16866.01|10
1722554080000|2024-08-01 23:14:40|16946.21|16866.21|16944.64|16864.64|16946.21|16866.21|16944.64|16864.64|10
1722554090000|2024-08-01 23:14:50|16944.43|16864.43|16946.46|16866.46|16946.46|16866.46|16944.43|16864.43|10
1722554100000|2024-08-01 23:15:00|16946.9|16866.9|16949.39|16869.39|16949.39|16869.39|16946.9|16866.9|10
1722554110000|2024-08-01 23:15:10|16949.3|16869.3|16949.34|16869.34|16949.48|16869.48|16949.28|16869.28|8
1722554120000|2024-08-01 23:15:20|16949.37|16869.37|16949.57|16869.57|16949.91|16869.91|16949.15|16869.15|10
1722554130000|2024-08-01 23:15:30|16949.8|16869.8|16949.02|16869.02|16949.84|16869.84|16949.02|16869.02|10
1722554140000|2024-08-01 23:15:40|16948.89|16868.89|16946.06|16866.06|16948.89|16868.89|16945.85|16865.85|10
1722554150000|2024-08-01 23:15:50|16945.6|16865.6|16943.53|16863.53|16945.6|16865.6|16943.53|16863.53|9
1722554160000|2024-08-01 23:16:00|16943.25|16863.25|16943.13|16863.13|16944.56|16864.56|16943.02|16863.02|9
1722554170000|2024-08-01 23:16:10|16943.47|16863.47|16943.87|16863.87|16943.99|16863.99|16943.37|16863.37|10
1722554180000|2024-08-01 23:16:20|16943.15|16863.15|16944.33|16864.33|16944.33|16864.33|16943.1|16863.1|10
1722554190000|2024-08-01 23:16:30|16944.37|16864.37|16945.96|16865.96|16946.33|16866.33|16944.11|16864.11|10
1722554200000|2024-08-01 23:16:40|16946.01|16866.01|16945.55|16865.55|16946.01|16866.01|16945.19|16865.19|10
1722554210000|2024-08-01 23:16:50|16946.06|16866.06|16945.64|16865.64|16946.17|16866.17|16945.64|16865.64|9
1722554220000|2024-08-01 23:17:00|16945.62|16865.62|16945|16865|16945.62|16865.62|16944.96|16864.96|10
1722554230000|2024-08-01 23:17:10|16944.97|16864.97|16943.23|16863.23|16944.97|16864.97|16943.23|16863.23|10
1722554240000|2024-08-01 23:17:20|16943.12|16863.12|16943.51|16863.51|16943.51|16863.51|16943.12|16863.12|9
1722554250000|2024-08-01 23:17:30|16943.74|16863.74|16941.91|16861.91|16943.74|16863.74|16941.91|16861.91|10
1722554260000|2024-08-01 23:17:40|16941.83|16861.83|16941.63|16861.63|16942.13|16862.13|16941.63|16861.63|9
1722554270000|2024-08-01 23:17:50|16941.8|16861.8|16938.85|16858.85|16941.86|16861.86|16938.85|16858.85|10
1722554280000|2024-08-01 23:18:00|16938.64|16858.64|16930.98|16850.98|16938.64|16858.64|16930.98|16850.98|10
1722554290000|2024-08-01 23:18:10|16931.1|16851.1|16930.56|16850.56|16931.37|16851.37|16930.56|16850.56|10
1722554300000|2024-08-01 23:18:20|16929.9|16849.9|16927.25|16847.25|16930.06|16850.06|16927.25|16847.25|10
1722554310000|2024-08-01 23:18:30|16927.64|16847.64|16930.29|16850.29|16930.29|16850.29|16927.64|16847.64|10
1722554320000|2024-08-01 23:18:40|16930.28|16850.28|16931.67|16851.67|16931.67|16851.67|16930.16|16850.16|10
1722554330000|2024-08-01 23:18:50|16932.14|16852.14|16932.51|16852.51|16932.67|16852.67|16932.09|16852.09|10
1722554340000|2024-08-01 23:19:00|16932.55|16852.55|16930.75|16850.75|16932.55|16852.55|16930.75|16850.75|10
1722554350000|2024-08-01 23:19:10|16930.73|16850.73|16930.72|16850.72|16931.08|16851.08|16930.72|16850.72|10
1722554360000|2024-08-01 23:19:20|16930.61|16850.61|16930|16850|16931.01|16851.01|16930|16850|9
1722554370000|2024-08-01 23:19:30|16929.4|16849.4|16920.32|16840.32|16929.4|16849.4|16920.32|16840.32|10
1722554380000|2024-08-01 23:19:40|16918.69|16838.69|16918.68|16838.68|16918.83|16838.83|16918.14|16838.14|10
1722554390000|2024-08-01 23:19:50|16919.01|16839.01|16919.62|16839.62|16919.62|16839.62|16918.43|16838.43|10
1722554400000|2024-08-01 23:20:00|16919.63|16839.63|16920.79|16840.79|16920.79|16840.79|16919.13|16839.13|10
1722554410000|2024-08-01 23:20:10|16920.93|16840.93|16922.42|16842.42|16922.42|16842.42|16920.93|16840.93|10
1722554420000|2024-08-01 23:20:20|16922.59|16842.59|16922.09|16842.09|16922.65|16842.65|16922.09|16842.09|9
1722554430000|2024-08-01 23:20:30|16922.07|16842.07|16924.85|16844.85|16925.07|16845.07|16922.06|16842.06|9
1722554440000|2024-08-01 23:20:40|16924.91|16844.91|16925.45|16845.45|16925.45|16845.45|16924.41|16844.41|10
1722554450000|2024-08-01 23:20:50|16925.5|16845.5|16926.02|16846.02|16926.32|16846.32|16925.5|16845.5|10
1722554460000|2024-08-01 23:21:00|16926|16846|16928.37|16848.37|16928.37|16848.37|16926|16846|10
1722554470000|2024-08-01 23:21:10|16928.36|16848.36|16928.68|16848.68|16929.08|16849.08|16928.29|16848.29|10
1722554480000|2024-08-01 23:21:20|16928.83|16848.83|16928.37|16848.37|16929.84|16849.84|16928.37|16848.37|10
1722554490000|2024-08-01 23:21:30|16928.3|16848.3|16928.22|16848.22|16928.3|16848.3|16927.86|16847.86|9
1722554500000|2024-08-01 23:21:40|16928.64|16848.64|16928.62|16848.62|16928.91|16848.91|16928.62|16848.62|9
1722554510000|2024-08-01 23:21:50|16928.64|16848.64|16928.73|16848.73|16928.73|16848.73|16927.91|16847.91|10
1722554520000|2024-08-01 23:22:00|16929.02|16849.02|16929.85|16849.85|16929.99|16849.99|16928.99|16848.99|9
1722554530000|2024-08-01 23:22:10|16929.91|16849.91|16931.16|16851.16|16931.33|16851.33|16929.86|16849.86|8
1722554540000|2024-08-01 23:22:20|16931.73|16851.73|16932.54|16852.54|16932.72|16852.72|16931.65|16851.65|10
1722554550000|2024-08-01 23:22:30|16932.53|16852.53|16934.16|16854.16|16934.16|16854.16|16932.46|16852.46|10
1722554560000|2024-08-01 23:22:40|16934.98|16854.98|16935.24|16855.24|16935.37|16855.37|16934.98|16854.98|9
1722554570000|2024-08-01 23:22:50|16935.54|16855.54|16935.56|16855.56|16935.56|16855.56|16935.39|16855.39|9
1722554580000|2024-08-01 23:23:00|16934.84|16854.84|16932.84|16852.84|16934.84|16854.84|16932.69|16852.69|10
1722554590000|2024-08-01 23:23:10|16932.69|16852.69|16932.56|16852.56|16932.94|16852.94|16932.18|16852.18|10
1722554600000|2024-08-01 23:23:20|16932.77|16852.77|16932.17|16852.17|16932.78|16852.78|16932.17|16852.17|8
1722554610000|2024-08-01 23:23:30|16932.18|16852.18|16932.16|16852.16|16932.33|16852.33|16932.16|16852.16|7
1722554620000|2024-08-01 23:23:40|16932.2|16852.2|16931.74|16851.74|16932.51|16852.51|16931.59|16851.59|10
1722554630000|2024-08-01 23:23:50|16931.67|16851.67|16930.25|16850.25|16931.67|16851.67|16930.25|16850.25|10
1722554640000|2024-08-01 23:24:00|16930.2|16850.2|16928.13|16848.13|16930.28|16850.28|16928.13|16848.13|9
1722554650000|2024-08-01 23:24:10|16928|16848|16927.97|16847.97|16928|16848|16927.88|16847.88|7
1722554660000|2024-08-01 23:24:20|16928.77|16848.77|16928.88|16848.88|16929.44|16849.44|16928.77|16848.77|9
1722554670000|2024-08-01 23:24:30|16929.01|16849.01|16929.81|16849.81|16929.92|16849.92|16929.01|16849.01|9
1722554680000|2024-08-01 23:24:40|16929.9|16849.9|16930.35|16850.35|16930.4|16850.4|16929.73|16849.73|10
1722554690000|2024-08-01 23:24:50|16930.43|16850.43|16930.81|16850.81|16931.36|16851.36|16930.43|16850.43|10
1722554700000|2024-08-01 23:25:00|16931.43|16851.43|16933.08|16853.08|16933.08|16853.08|16931.43|16851.43|10
1722554710000|2024-08-01 23:25:10|16933.11|16853.11|16932.57|16852.57|16933.11|16853.11|16932.38|16852.38|9
1722554720000|2024-08-01 23:25:20|16932.36|16852.36|16931.12|16851.12|16932.38|16852.38|16931.12|16851.12|9
1722554730000|2024-08-01 23:25:30|16931.08|16851.08|16931.36|16851.36|16931.38|16851.38|16930.47|16850.47|10
1722554740000|2024-08-01 23:25:40|16930.31|16850.31|16931.24|16851.24|16931.24|16851.24|16930.31|16850.31|8
1722554750000|2024-08-01 23:25:50|16931.27|16851.27|16930.61|16850.61|16931.27|16851.27|16930.48|16850.48|10
1722554760000|2024-08-01 23:26:00|16930.76|16850.76|16926.16|16846.16|16930.76|16850.76|16926.16|16846.16|10
1722554770000|2024-08-01 23:26:10|16926.08|16846.08|16924.93|16844.93|16926.09|16846.09|16924.93|16844.93|10
1722554780000|2024-08-01 23:26:20|16924.66|16844.66|16925.78|16845.78|16925.78|16845.78|16924.38|16844.38|10
1722554790000|2024-08-01 23:26:30|16926|16846|16926.92|16846.92|16926.92|16846.92|16925.74|16845.74|10
1722554800000|2024-08-01 23:26:40|16926.9|16846.9|16928.12|16848.12|16928.32|16848.32|16926.9|16846.9|9
1722554810000|2024-08-01 23:26:50|16928.16|16848.16|16927.77|16847.77|16928.16|16848.16|16927.68|16847.68|10
1722554820000|2024-08-01 23:27:00|16927.73|16847.73|16925.71|16845.71|16927.95|16847.95|16925.71|16845.71|10
1722554830000|2024-08-01 23:27:10|16925.54|16845.54|16923.86|16843.86|16925.81|16845.81|16923.86|16843.86|10
1722554840000|2024-08-01 23:27:20|16923.87|16843.87|16922.24|16842.24|16923.88|16843.88|16922.11|16842.11|10
1722554850000|2024-08-01 23:27:30|16922.27|16842.27|16921.8|16841.8|16922.27|16842.27|16921.56|16841.56|9
1722554860000|2024-08-01 23:27:40|16921.81|16841.81|16920.06|16840.06|16921.81|16841.81|16920.06|16840.06|10
1722554870000|2024-08-01 23:27:50|16920.1|16840.1|16920.66|16840.66|16920.66|16840.66|16918.68|16838.68|10
1722554880000|2024-08-01 23:28:00|16920.6|16840.6|16919.75|16839.75|16920.6|16840.6|16919.69|16839.69|10
1722554890000|2024-08-01 23:28:10|16919.85|16839.85|16921.83|16841.83|16921.83|16841.83|16919.85|16839.85|10
1722554900000|2024-08-01 23:28:20|16922.12|16842.12|16924.31|16844.31|16924.51|16844.51|16922.12|16842.12|10
1722554910000|2024-08-01 23:28:30|16924.42|16844.42|16925.74|16845.74|16925.74|16845.74|16924.42|16844.42|10
1722554920000|2024-08-01 23:28:40|16926|16846|16927.35|16847.35|16927.35|16847.35|16926|16846|8
1722554930000|2024-08-01 23:28:50|16927.3|16847.3|16924.44|16844.44|16927.3|16847.3|16924.44|16844.44|10
1722554940000|2024-08-01 23:29:00|16923.9|16843.9|16923.89|16843.89|16924.08|16844.08|16923.62|16843.62|10
1722554950000|2024-08-01 23:29:10|16923.74|16843.74|16923.78|16843.78|16925.04|16845.04|16923.54|16843.54|10
1722554960000|2024-08-01 23:29:20|16923.68|16843.68|16924.82|16844.82|16924.82|16844.82|16923.68|16843.68|10
1722554970000|2024-08-01 23:29:30|16924.72|16844.72|16925.76|16845.76|16925.76|16845.76|16924.72|16844.72|8
1722554980000|2024-08-01 23:29:40|16926.08|16846.08|16927|16847|16927|16847|16926.08|16846.08|10
1722554990000|2024-08-01 23:29:50|16927.09|16847.09|16927.79|16847.79|16927.79|16847.79|16927.06|16847.06|8
1722555000000|2024-08-01 23:30:00|16928.21|16848.21|16926.39|16846.39|16928.21|16848.21|16926.39|16846.39|9
1722555010000|2024-08-01 23:30:10|16926.11|16846.11|16924.8|16844.8|16926.14|16846.14|16924.8|16844.8|9
1722555020000|2024-08-01 23:30:20|16924.78|16844.78|16924.39|16844.39|16924.97|16844.97|16924.39|16844.39|10
1722555030000|2024-08-01 23:30:30|16924.17|16844.17|16925.13|16845.13|16925.13|16845.13|16923.96|16843.96|10
1722555040000|2024-08-01 23:30:40|16924.71|16844.71|16922.69|16842.69|16924.71|16844.71|16922.69|16842.69|10
1722555050000|2024-08-01 23:30:50|16922.6|16842.6|16922.54|16842.54|16922.73|16842.73|16922.51|16842.51|10
1722555060000|2024-08-01 23:31:00|16922.26|16842.26|16921|16841|16922.39|16842.39|16921|16841|10
1722555070000|2024-08-01 23:31:10|16920.9|16840.9|16918.52|16838.52|16920.97|16840.97|16918.18|16838.18|9
1722555080000|2024-08-01 23:31:20|16918.42|16838.42|16917.33|16837.33|16918.42|16838.42|16917.31|16837.31|10
1722555090000|2024-08-01 23:31:30|16917.78|16837.78|16917.45|16837.45|16917.88|16837.88|16917.45|16837.45|10
1722555100000|2024-08-01 23:31:40|16917.42|16837.42|16917.21|16837.21|16917.44|16837.44|16917.2|16837.2|10
1722555110000|2024-08-01 23:31:50|16917.23|16837.23|16911.03|16831.03|16917.29|16837.29|16911.03|16831.03|10
1722555120000|2024-08-01 23:32:00|16910.94|16830.94|16909.51|16829.51|16910.96|16830.96|16909.23|16829.23|10
1722555130000|2024-08-01 23:32:10|16909.52|16829.52|16911.25|16831.25|16911.87|16831.87|16909.28|16829.28|10
1722555140000|2024-08-01 23:32:20|16911.6|16831.6|16911.02|16831.02|16911.87|16831.87|16910.71|16830.71|10
1722555150000|2024-08-01 23:32:30|16910.76|16830.76|16911.82|16831.82|16911.82|16831.82|16910.69|16830.69|10
1722555160000|2024-08-01 23:32:40|16912.04|16832.04|16911.7|16831.7|16912.04|16832.04|16911.49|16831.49|10
1722555170000|2024-08-01 23:32:50|16912.28|16832.28|16913.26|16833.26|16913.26|16833.26|16912.24|16832.24|8
1722555180000|2024-08-01 23:33:00|16913.31|16833.31|16912.79|16832.79|16913.31|16833.31|16912.64|16832.64|10
1722555190000|2024-08-01 23:33:10|16912.73|16832.73|16911.83|16831.83|16912.73|16832.73|16911.83|16831.83|9
1722555200000|2024-08-01 23:33:20|16911.69|16831.69|16912.61|16832.61|16912.61|16832.61|16911.69|16831.69|8
1722555210000|2024-08-01 23:33:30|16912.58|16832.58|16915.15|16835.15|16915.21|16835.21|16912.57|16832.57|8
1722555220000|2024-08-01 23:33:40|16915.09|16835.09|16916.94|16836.94|16916.94|16836.94|16915.05|16835.05|10
1722555230000|2024-08-01 23:33:50|16917.05|16837.05|16917.19|16837.19|16917.37|16837.37|16917|16837|10
1722555240000|2024-08-01 23:34:00|16917.28|16837.28|16918.78|16838.78|16918.89|16838.89|16917.28|16837.28|10
1722555250000|2024-08-01 23:34:10|16918.94|16838.94|16919.14|16839.14|16919.71|16839.71|16918.94|16838.94|10
1722555260000|2024-08-01 23:34:20|16919.04|16839.04|16919.45|16839.45|16919.68|16839.68|16918.95|16838.95|10
1722555270000|2024-08-01 23:34:30|16919.44|16839.44|16919.47|16839.47|16919.62|16839.62|16919.36|16839.36|9
1722555280000|2024-08-01 23:34:40|16919.48|16839.48|16917.86|16837.86|16919.48|16839.48|16917.86|16837.86|10
1722555290000|2024-08-01 23:34:50|16917.8|16837.8|16917.79|16837.79|16917.8|16837.8|16917.68|16837.68|8
1722555300000|2024-08-01 23:35:00|16917.72|16837.72|16917.6|16837.6|16917.73|16837.73|16917.58|16837.58|10
1722555310000|2024-08-01 23:35:10|16917.61|16837.61|16921.04|16841.04|16921.04|16841.04|16917.61|16837.61|10
1722555320000|2024-08-01 23:35:20|16920.86|16840.86|16921.16|16841.16|16921.18|16841.18|16920.86|16840.86|9
1722555330000|2024-08-01 23:35:30|16921.19|16841.19|16921.05|16841.05|16921.2|16841.2|16921|16841|10
1722555340000|2024-08-01 23:35:40|16921.09|16841.09|16920.48|16840.48|16921.1|16841.1|16920.41|16840.41|8
1722555350000|2024-08-01 23:35:50|16920.51|16840.51|16920.52|16840.52|16920.52|16840.52|16920.42|16840.42|9
1722555360000|2024-08-01 23:36:00|16920.51|16840.51|16920.76|16840.76|16920.8|16840.8|16920.48|16840.48|10
1722555370000|2024-08-01 23:36:10|16920.78|16840.78|16921.62|16841.62|16921.63|16841.63|16920.59|16840.59|10
1722555380000|2024-08-01 23:36:20|16922.37|16842.37|16920|16840|16922.55|16842.55|16920|16840|10
1722555390000|2024-08-01 23:36:30|16919.66|16839.66|16922.16|16842.16|16922.16|16842.16|16919.54|16839.54|10
1722555400000|2024-08-01 23:36:40|16922.23|16842.23|16926.16|16846.16|16926.16|16846.16|16922.2|16842.2|10
1722555410000|2024-08-01 23:36:50|16926.47|16846.47|16930.57|16850.57|16930.57|16850.57|16926.47|16846.47|10
1722555420000|2024-08-01 23:37:00|16932.09|16852.09|16934.05|16854.05|16934.12|16854.12|16932.09|16852.09|10
1722555430000|2024-08-01 23:37:10|16934.01|16854.01|16934.18|16854.18|16934.54|16854.54|16933.95|16853.95|10
1722555440000|2024-08-01 23:37:20|16934.37|16854.37|16935.47|16855.47|16935.47|16855.47|16934.33|16854.33|10
1722555450000|2024-08-01 23:37:30|16936|16856|16935.3|16855.3|16936.54|16856.54|16935.06|16855.06|10
1722555460000|2024-08-01 23:37:40|16935.19|16855.19|16935.24|16855.24|16935.28|16855.28|16934.49|16854.49|8
1722555470000|2024-08-01 23:37:50|16935.36|16855.36|16936.2|16856.2|16936.2|16856.2|16935.36|16855.36|8
1722555480000|2024-08-01 23:38:00|16936.27|16856.27|16935.9|16855.9|16936.42|16856.42|16935.7|16855.7|9
1722555490000|2024-08-01 23:38:10|16935.85|16855.85|16935.82|16855.82|16935.92|16855.92|16935.75|16855.75|10
1722555500000|2024-08-01 23:38:20|16935.74|16855.74|16938.56|16858.56|16938.62|16858.62|16935.74|16855.74|9
1722555510000|2024-08-01 23:38:30|16938.68|16858.68|16938.68|16858.68|16938.85|16858.85|16938.36|16858.36|10
1722555520000|2024-08-01 23:38:40|16938.76|16858.76|16938.76|16858.76|16938.76|16858.76|16938.64|16858.64|9
1722555530000|2024-08-01 23:38:50|16939.11|16859.11|16938.32|16858.32|16939.11|16859.11|16938.3|16858.3|10
1722555540000|2024-08-01 23:39:00|16937.49|16857.49|16936.86|16856.86|16937.49|16857.49|16936.8|16856.8|10
1722555550000|2024-08-01 23:39:10|16937.07|16857.07|16937.51|16857.51|16938.25|16858.25|16937.07|16857.07|10
1722555560000|2024-08-01 23:39:20|16937.71|16857.71|16940.01|16860.01|16940.01|16860.01|16937.71|16857.71|10
1722555570000|2024-08-01 23:39:30|16940.28|16860.28|16941.12|16861.12|16941.12|16861.12|16940.28|16860.28|10
1722555580000|2024-08-01 23:39:40|16941.06|16861.06|16947.95|16867.95|16947.95|16867.95|16941.06|16861.06|10
1722555590000|2024-08-01 23:39:50|16948.11|16868.11|16953.01|16873.01|16953.14|16873.14|16947.94|16867.94|10
1722555600000|2024-08-01 23:40:00|16952.88|16872.88|16952.84|16872.84|16953.2|16873.2|16952.6|16872.6|10
1722555610000|2024-08-01 23:40:10|16953.02|16873.02|16954.77|16874.77|16954.91|16874.91|16953.02|16873.02|9
1722555620000|2024-08-01 23:40:20|16954.96|16874.96|16956.13|16876.13|16956.13|16876.13|16954.96|16874.96|10
1722555630000|2024-08-01 23:40:30|16956.79|16876.79|16955.27|16875.27|16956.79|16876.79|16955.12|16875.12|9
1722555640000|2024-08-01 23:40:40|16955.25|16875.25|16958.31|16878.31|16958.31|16878.31|16955.25|16875.25|10
1722555650000|2024-08-01 23:40:50|16958.87|16878.87|16959.92|16879.92|16959.92|16879.92|16958.87|16878.87|9
1722555660000|2024-08-01 23:41:00|16960.08|16880.08|16961.66|16881.66|16961.79|16881.79|16960.01|16880.01|9
1722555670000|2024-08-01 23:41:10|16962.6|16882.6|16962.27|16882.27|16963.03|16883.03|16962.27|16882.27|9
1722555680000|2024-08-01 23:41:20|16962.32|16882.32|16962.62|16882.62|16962.63|16882.63|16960.81|16880.81|9
1722555690000|2024-08-01 23:41:30|16962.73|16882.73|16963.4|16883.4|16963.58|16883.58|16962.73|16882.73|9
1722555700000|2024-08-01 23:41:40|16963.56|16883.56|16963.87|16883.87|16963.95|16883.95|16963.54|16883.54|10
1722555710000|2024-08-01 23:41:50|16963.7|16883.7|16963.74|16883.74|16963.94|16883.94|16963.61|16883.61|9
1722555720000|2024-08-01 23:42:00|16963.7|16883.7|16964.25|16884.25|16964.25|16884.25|16963.6|16883.6|8
1722555730000|2024-08-01 23:42:10|16964.39|16884.39|16964.8|16884.8|16964.8|16884.8|16964.17|16884.17|10
1722555740000|2024-08-01 23:42:20|16964.63|16884.63|16966.34|16886.34|16966.34|16886.34|16964.63|16884.63|10
1722555750000|2024-08-01 23:42:30|16966.48|16886.48|16968.27|16888.27|16968.27|16888.27|16966.38|16886.38|10
1722555760000|2024-08-01 23:42:40|16968.17|16888.17|16967.3|16887.3|16968.17|16888.17|16967.3|16887.3|9
1722555770000|2024-08-01 23:42:50|16966.69|16886.69|16967.24|16887.24|16967.59|16887.59|16966.69|16886.69|10
1722555780000|2024-08-01 23:43:00|16967.2|16887.2|16968.75|16888.75|16968.75|16888.75|16967.2|16887.2|10
1722555790000|2024-08-01 23:43:10|16969.28|16889.28|16970.09|16890.09|16970.7|16890.7|16969.28|16889.28|10
1722555800000|2024-08-01 23:43:20|16970.02|16890.02|16970.58|16890.58|16970.58|16890.58|16970.02|16890.02|10
1722555810000|2024-08-01 23:43:30|16970.8|16890.8|16973.23|16893.23|16973.23|16893.23|16970.8|16890.8|10
1722555820000|2024-08-01 23:43:40|16973.9|16893.9|16973.91|16893.91|16974.22|16894.22|16973.71|16893.71|10
1722555830000|2024-08-01 23:43:50|16973.78|16893.78|16973.17|16893.17|16973.93|16893.93|16973.17|16893.17|10
1722555840000|2024-08-01 23:44:00|16973.24|16893.24|16974.25|16894.25|16974.25|16894.25|16973.24|16893.24|9
1722555850000|2024-08-01 23:44:10|16974.04|16894.04|16973.69|16893.69|16974.04|16894.04|16973.46|16893.46|10
1722555860000|2024-08-01 23:44:20|16973.75|16893.75|16973.57|16893.57|16974.36|16894.36|16973.5|16893.5|10
1722555870000|2024-08-01 23:44:30|16973.08|16893.08|16973.47|16893.47|16973.85|16893.85|16973|16893|10
1722555880000|2024-08-01 23:44:40|16973.25|16893.25|16972.56|16892.56|16973.86|16893.86|16972.51|16892.51|10
1722555890000|2024-08-01 23:44:50|16972.73|16892.73|16973.41|16893.41|16973.93|16893.93|16972.73|16892.73|10
1722555900000|2024-08-01 23:45:00|16973.91|16893.91|16971.85|16891.85|16973.91|16893.91|16971.85|16891.85|9
1722555910000|2024-08-01 23:45:10|16971.4|16891.4|16969.28|16889.28|16971.4|16891.4|16969.28|16889.28|10
1722555920000|2024-08-01 23:45:20|16968.79|16888.79|16965.56|16885.56|16968.79|16888.79|16965.28|16885.28|10
1722555930000|2024-08-01 23:45:30|16965.66|16885.66|16966.5|16886.5|16966.5|16886.5|16964.29|16884.29|10
1722555940000|2024-08-01 23:45:40|16967.52|16887.52|16968.39|16888.39|16968.76|16888.76|16967.52|16887.52|9
1722555950000|2024-08-01 23:45:50|16968.44|16888.44|16969.32|16889.32|16969.66|16889.66|16968.44|16888.44|9
1722555960000|2024-08-01 23:46:00|16969.2|16889.2|16969.28|16889.28|16969.8|16889.8|16968.78|16888.78|10
1722555970000|2024-08-01 23:46:10|16969.29|16889.29|16972.21|16892.21|16972.21|16892.21|16969.29|16889.29|10
1722555980000|2024-08-01 23:46:20|16973.11|16893.11|16976.01|16896.01|16976.01|16896.01|16972.76|16892.76|10
1722555990000|2024-08-01 23:46:30|16977.14|16897.14|16978.28|16898.28|16979.1|16899.1|16976.97|16896.97|10
1722556000000|2024-08-01 23:46:40|16978.16|16898.16|16976.49|16896.49|16978.16|16898.16|16976.49|16896.49|10
1722556010000|2024-08-01 23:46:50|16976.1|16896.1|16975.5|16895.5|16976.1|16896.1|16975.5|16895.5|10
1722556020000|2024-08-01 23:47:00|16975.48|16895.48|16973.17|16893.17|16975.48|16895.48|16972.95|16892.95|10
1722556030000|2024-08-01 23:47:10|16973|16893|16967.55|16887.55|16973|16893|16967.55|16887.55|9
1722556040000|2024-08-01 23:47:20|16966.96|16886.96|16963.88|16883.88|16966.96|16886.96|16963.88|16883.88|10
1722556050000|2024-08-01 23:47:30|16964.92|16884.92|16965.63|16885.63|16965.63|16885.63|16964.78|16884.78|10
1722556060000|2024-08-01 23:47:40|16965.48|16885.48|16963.92|16883.92|16965.48|16885.48|16963.59|16883.59|10
1722556070000|2024-08-01 23:47:50|16964.01|16884.01|16963.23|16883.23|16964.15|16884.15|16963.11|16883.11|10
1722556080000|2024-08-01 23:48:00|16963.3|16883.3|16962.6|16882.6|16963.3|16883.3|16962.6|16882.6|10
1722556090000|2024-08-01 23:48:10|16962.69|16882.69|16961.8|16881.8|16962.69|16882.69|16961.79|16881.79|10
1722556100000|2024-08-01 23:48:20|16961.62|16881.62|16961.77|16881.77|16962.22|16882.22|16961.45|16881.45|9
1722556110000|2024-08-01 23:48:30|16962.24|16882.24|16960.76|16880.76|16962.24|16882.24|16960.71|16880.71|9
1722556120000|2024-08-01 23:48:40|16960.74|16880.74|16960.26|16880.26|16960.74|16880.74|16960.26|16880.26|10
1722556130000|2024-08-01 23:48:50|16960.08|16880.08|16959.99|16879.99|16960.27|16880.27|16959.89|16879.89|10
1722556140000|2024-08-01 23:49:00|16960.04|16880.04|16960.29|16880.29|16960.47|16880.47|16959.51|16879.51|9
1722556150000|2024-08-01 23:49:10|16960.33|16880.33|16958.53|16878.53|16960.33|16880.33|16958.53|16878.53|10
1722556160000|2024-08-01 23:49:20|16958.46|16878.46|16958.06|16878.06|16958.57|16878.57|16957.86|16877.86|10
1722556170000|2024-08-01 23:49:30|16958.1|16878.1|16957.49|16877.49|16958.75|16878.75|16957.43|16877.43|10
1722556180000|2024-08-01 23:49:40|16957.3|16877.3|16957.9|16877.9|16957.9|16877.9|16956.95|16876.95|9
1722556190000|2024-08-01 23:49:50|16958.94|16878.94|16961.02|16881.02|16961.02|16881.02|16958.94|16878.94|10
1722556200000|2024-08-01 23:50:00|16961.2|16881.2|16962.99|16882.99|16964.12|16884.12|16961.2|16881.2|10
1722556210000|2024-08-01 23:50:10|16963.81|16883.81|16960.9|16880.9|16963.81|16883.81|16960.81|16880.81|10
1722556220000|2024-08-01 23:50:20|16960.79|16880.79|16958.35|16878.35|16960.79|16880.79|16958.35|16878.35|10
1722556230000|2024-08-01 23:50:30|16959.92|16879.92|16960.79|16880.79|16961.73|16881.73|16959.92|16879.92|10
1722556240000|2024-08-01 23:50:40|16960.35|16880.35|16959.75|16879.75|16960.35|16880.35|16959.62|16879.62|10
1722556250000|2024-08-01 23:50:50|16960.19|16880.19|16962.04|16882.04|16962.04|16882.04|16960.19|16880.19|10
1722556260000|2024-08-01 23:51:00|16961.58|16881.58|16961.15|16881.15|16961.74|16881.74|16961.15|16881.15|10
1722556270000|2024-08-01 23:51:10|16961.27|16881.27|16965.39|16885.39|16965.39|16885.39|16961.27|16881.27|9
1722556280000|2024-08-01 23:51:20|16965.83|16885.83|16967.59|16887.59|16967.59|16887.59|16965.83|16885.83|10
1722556290000|2024-08-01 23:51:30|16967.26|16887.26|16966.26|16886.26|16967.74|16887.74|16966.26|16886.26|10
1722556300000|2024-08-01 23:51:40|16965.57|16885.57|16965.05|16885.05|16965.57|16885.57|16964.64|16884.64|9
1722556310000|2024-08-01 23:51:50|16966.64|16886.64|16967.67|16887.67|16967.68|16887.68|16966.64|16886.64|9
1722556320000|2024-08-01 23:52:00|16967.7|16887.7|16968.37|16888.37|16968.37|16888.37|16967.53|16887.53|10
1722556330000|2024-08-01 23:52:10|16968.41|16888.41|16968.05|16888.05|16968.57|16888.57|16968.04|16888.04|10
1722556340000|2024-08-01 23:52:20|16967.4|16887.4|16968.72|16888.72|16969.2|16889.2|16967.4|16887.4|9
1722556350000|2024-08-01 23:52:30|16968.43|16888.43|16967.41|16887.41|16968.48|16888.48|16967.37|16887.37|10
1722556360000|2024-08-01 23:52:40|16967.25|16887.25|16966.8|16886.8|16967.77|16887.77|16966.8|16886.8|9
1722556370000|2024-08-01 23:52:50|16966.46|16886.46|16966.44|16886.44|16966.64|16886.64|16966.4|16886.4|10
1722556380000|2024-08-01 23:53:00|16966.53|16886.53|16966.48|16886.48|16966.53|16886.53|16966.26|16886.26|10
1722556390000|2024-08-01 23:53:10|16966.49|16886.49|16965.47|16885.47|16966.49|16886.49|16965.33|16885.33|10
1722556400000|2024-08-01 23:53:20|16965.23|16885.23|16964.74|16884.74|16965.47|16885.47|16964.74|16884.74|10
1722556410000|2024-08-01 23:53:30|16964.61|16884.61|16964.77|16884.77|16965.11|16885.11|16964.44|16884.44|10
1722556420000|2024-08-01 23:53:40|16964.79|16884.79|16963.43|16883.43|16965.1|16885.1|16963.43|16883.43|10
1722556430000|2024-08-01 23:53:50|16963.79|16883.79|16963.05|16883.05|16963.79|16883.79|16962.84|16882.84|10
1722556440000|2024-08-01 23:54:00|16963|16883|16963.69|16883.69|16963.69|16883.69|16962.32|16882.32|10
1722556450000|2024-08-01 23:54:10|16963.81|16883.81|16964.55|16884.55|16964.91|16884.91|16963.68|16883.68|10
1722556460000|2024-08-01 23:54:20|16963.97|16883.97|16964.98|16884.98|16964.98|16884.98|16963.75|16883.75|10
1722556470000|2024-08-01 23:54:30|16965.08|16885.08|16965.41|16885.41|16966.28|16886.28|16964.87|16884.87|10
1722556480000|2024-08-01 23:54:40|16965.55|16885.55|16969.12|16889.12|16969.12|16889.12|16965.37|16885.37|9
1722556490000|2024-08-01 23:54:50|16969.21|16889.21|16972.53|16892.53|16972.53|16892.53|16969.21|16889.21|10
1722556500000|2024-08-01 23:55:00|16972.66|16892.66|16972.8|16892.8|16974.12|16894.12|16972.66|16892.66|10
1722556510000|2024-08-01 23:55:10|16972.96|16892.96|16972.06|16892.06|16972.96|16892.96|16972.06|16892.06|10
1722556520000|2024-08-01 23:55:20|16971.25|16891.25|16969.94|16889.94|16971.25|16891.25|16969.17|16889.17|10
1722556530000|2024-08-01 23:55:30|16970.01|16890.01|16969.92|16889.92|16970.77|16890.77|16969.74|16889.74|10
1722556540000|2024-08-01 23:55:40|16969.95|16889.95|16971.87|16891.87|16972.26|16892.26|16969.95|16889.95|10
1722556550000|2024-08-01 23:55:50|16971.96|16891.96|16971.31|16891.31|16972.32|16892.32|16971.01|16891.01|10
1722556560000|2024-08-01 23:56:00|16972.44|16892.44|16973.34|16893.34|16973.34|16893.34|16972.44|16892.44|10
1722556570000|2024-08-01 23:56:10|16973.09|16893.09|16971.42|16891.42|16973.36|16893.36|16971.42|16891.42|10
1722556580000|2024-08-01 23:56:20|16971.31|16891.31|16972.07|16892.07|16972.28|16892.28|16971.31|16891.31|10
1722556590000|2024-08-01 23:56:30|16971.59|16891.59|16970.44|16890.44|16971.59|16891.59|16970.44|16890.44|10
1722556600000|2024-08-01 23:56:40|16969.17|16889.17|16972.02|16892.02|16972.02|16892.02|16969.08|16889.08|10
1722556610000|2024-08-01 23:56:50|16971.85|16891.85|16974.55|16894.55|16974.55|16894.55|16971.85|16891.85|9
1722556620000|2024-08-01 23:57:00|16974.51|16894.51|16975.35|16895.35|16975.35|16895.35|16974.41|16894.41|10
1722556630000|2024-08-01 23:57:10|16975.42|16895.42|16973.78|16893.78|16975.57|16895.57|16973.78|16893.78|9
1722556640000|2024-08-01 23:57:20|16973.7|16893.7|16972.69|16892.69|16973.7|16893.7|16972.65|16892.65|9
1722556650000|2024-08-01 23:57:30|16972.39|16892.39|16971.62|16891.62|16972.39|16892.39|16971.23|16891.23|8
1722556660000|2024-08-01 23:57:40|16971.47|16891.47|16969.48|16889.48|16971.49|16891.49|16969.48|16889.48|10
1722556670000|2024-08-01 23:57:50|16969.43|16889.43|16968.41|16888.41|16969.89|16889.89|16968.41|16888.41|9
1722556680000|2024-08-01 23:58:00|16968.13|16888.13|16966.91|16886.91|16968.33|16888.33|16966.91|16886.91|10
1722556690000|2024-08-01 23:58:10|16966.78|16886.78|16967.2|16887.2|16967.2|16887.2|16966.29|16886.29|10
1722556700000|2024-08-01 23:58:20|16967.56|16887.56|16966.69|16886.69|16967.81|16887.81|16966.69|16886.69|10
1722556710000|2024-08-01 23:58:30|16966.46|16886.46|16964.83|16884.83|16966.46|16886.46|16964.83|16884.83|9
1722556720000|2024-08-01 23:58:40|16964.78|16884.78|16963.49|16883.49|16964.78|16884.78|16963.49|16883.49|9
1722556730000|2024-08-01 23:58:50|16963.64|16883.64|16964.6|16884.6|16964.6|16884.6|16963.64|16883.64|9
1722556740000|2024-08-01 23:59:00|16964.87|16884.87|16964.6|16884.6|16965.14|16885.14|16964.15|16884.15|10
1722556750000|2024-08-01 23:59:10|16964.64|16884.64|16962.53|16882.53|16964.64|16884.64|16962.51|16882.51|9
1722556760000|2024-08-01 23:59:20|16962.35|16882.35|16961.21|16881.21|16962.35|16882.35|16961.16|16881.16|10
1722556770000|2024-08-01 23:59:30|16961.32|16881.32|16959.09|16879.09|16961.32|16881.32|16959.09|16879.09|10
1722556780000|2024-08-01 23:59:40|16958.65|16878.65|16957.92|16877.92|16958.65|16878.65|16957.7|16877.7|10
1722556790000|2024-08-01 23:59:50|16958.07|16878.07|16956|16876|16958.07|16878.07|16955.51|16875.51|10
1722556800000|2024-08-02 00:00:00|16955.74|16875.74|16956.81|16876.81|16957.38|16877.38|16955.74|16875.74|10
1722556810000|2024-08-02 00:00:10|16956.76|16876.76|16959.54|16879.54|16959.54|16879.54|16956.76|16876.76|10
1722556820000|2024-08-02 00:00:20|16960.06|16880.06|16958.28|16878.28|16960.68|16880.68|16958.26|16878.26|10
1722556830000|2024-08-02 00:00:30|16958.25|16878.25|16958.04|16878.04|16958.25|16878.25|16955.99|16875.99|10
1722556840000|2024-08-02 00:00:40|16959|16879|16960.34|16880.34|16960.35|16880.35|16959|16879|10
1722556850000|2024-08-02 00:00:50|16960.42|16880.42|16961.9|16881.9|16962.07|16882.07|16960.42|16880.42|10
1722556860000|2024-08-02 00:01:00|16961.3|16881.3|16965.48|16885.48|16965.48|16885.48|16961.16|16881.16|10
1722556870000|2024-08-02 00:01:10|16966.23|16886.23|16968.45|16888.45|16968.65|16888.65|16966.23|16886.23|10
1722556880000|2024-08-02 00:01:20|16968.29|16888.29|16969.02|16889.02|16969.13|16889.13|16968.29|16888.29|10
1722556890000|2024-08-02 00:01:30|16969.05|16889.05|16970.5|16890.5|16970.69|16890.69|16969.05|16889.05|10
1722556900000|2024-08-02 00:01:40|16968.91|16888.91|16967.29|16887.29|16968.91|16888.91|16967.29|16887.29|9
1722556910000|2024-08-02 00:01:50|16967.31|16887.31|16962.68|16882.68|16967.36|16887.36|16962.68|16882.68|10
1722556920000|2024-08-02 00:02:00|16961.87|16881.87|16957.75|16877.75|16961.87|16881.87|16957.75|16877.75|10
1722556930000|2024-08-02 00:02:10|16957.28|16877.28|16960.35|16880.35|16960.35|16880.35|16957.28|16877.28|10
1722556940000|2024-08-02 00:02:20|16960.36|16880.36|16964.25|16884.25|16964.25|16884.25|16960.36|16880.36|10
1722556950000|2024-08-02 00:02:30|16964.68|16884.68|16967.15|16887.15|16967.21|16887.21|16964.68|16884.68|10
1722556960000|2024-08-02 00:02:40|16967.27|16887.27|16965.63|16885.63|16967.32|16887.32|16964.5|16884.5|10
1722556970000|2024-08-02 00:02:50|16965.69|16885.69|16965.42|16885.42|16965.8|16885.8|16964.97|16884.97|10
1722556980000|2024-08-02 00:03:00|16965.47|16885.47|16964.92|16884.92|16966.03|16886.03|16964.92|16884.92|10
1722556990000|2024-08-02 00:03:10|16964.61|16884.61|16961.56|16881.56|16964.61|16884.61|16961.56|16881.56|10
1722557000000|2024-08-02 00:03:20|16960.68|16880.68|16960.37|16880.37|16961.18|16881.18|16960.37|16880.37|10
1722557010000|2024-08-02 00:03:30|16960.32|16880.32|16960.65|16880.65|16960.7|16880.7|16960.32|16880.32|10
1722557020000|2024-08-02 00:03:40|16961.62|16881.62|16961.21|16881.21|16962.25|16882.25|16961|16881|10
1722557030000|2024-08-02 00:03:50|16961.53|16881.53|16963.5|16883.5|16963.62|16883.62|16961.53|16881.53|10
1722557040000|2024-08-02 00:04:00|16963.62|16883.62|16966.58|16886.58|16966.58|16886.58|16963.62|16883.62|10
1722557050000|2024-08-02 00:04:10|16966.69|16886.69|16968.61|16888.61|16968.61|16888.61|16966.69|16886.69|10
1722557060000|2024-08-02 00:04:20|16968.62|16888.62|16971.07|16891.07|16971.07|16891.07|16968.62|16888.62|9
1722557070000|2024-08-02 00:04:30|16971.15|16891.15|16973.8|16893.8|16973.8|16893.8|16971.15|16891.15|10
1722557080000|2024-08-02 00:04:40|16973.87|16893.87|16978.52|16898.52|16978.54|16898.54|16973.87|16893.87|8
1722557090000|2024-08-02 00:04:50|16978.51|16898.51|16978.65|16898.65|16978.82|16898.82|16978.51|16898.51|10
1722557100000|2024-08-02 00:05:00|16978.66|16898.66|16977.06|16897.06|16978.7|16898.7|16977.06|16897.06|10
1722557110000|2024-08-02 00:05:10|16977.4|16897.4|16977.66|16897.66|16977.91|16897.91|16977.4|16897.4|10
1722557120000|2024-08-02 00:05:20|16977.9|16897.9|16978.45|16898.45|16978.45|16898.45|16977.6|16897.6|10
1722557130000|2024-08-02 00:05:30|16978.02|16898.02|16980.18|16900.18|16980.18|16900.18|16978.02|16898.02|10
1722557140000|2024-08-02 00:05:40|16980.22|16900.22|16980.11|16900.11|16980.73|16900.73|16979.93|16899.93|10
1722557150000|2024-08-02 00:05:50|16980.25|16900.25|16979.73|16899.73|16980.25|16900.25|16979.73|16899.73|10
1722557160000|2024-08-02 00:06:00|16979.77|16899.77|16980.77|16900.77|16980.77|16900.77|16978.54|16898.54|10
1722557170000|2024-08-02 00:06:10|16981.11|16901.11|16980.72|16900.72|16981.23|16901.23|16980.69|16900.69|9
1722557180000|2024-08-02 00:06:20|16980.68|16900.68|16980.67|16900.67|16980.87|16900.87|16980.49|16900.49|10
1722557190000|2024-08-02 00:06:30|16980.66|16900.66|16981.25|16901.25|16981.25|16901.25|16980.59|16900.59|10
1722557200000|2024-08-02 00:06:40|16980.38|16900.38|16978.58|16898.58|16980.38|16900.38|16978.18|16898.18|10
1722557210000|2024-08-02 00:06:50|16978.89|16898.89|16977.35|16897.35|16978.89|16898.89|16977.35|16897.35|10
1722557220000|2024-08-02 00:07:00|16977.2|16897.2|16976.49|16896.49|16977.75|16897.75|16976.49|16896.49|10
1722557230000|2024-08-02 00:07:10|16976.04|16896.04|16977.32|16897.32|16977.32|16897.32|16975.71|16895.71|10
1722557240000|2024-08-02 00:07:20|16977.46|16897.46|16977.88|16897.88|16977.96|16897.96|16977.33|16897.33|8
1722557250000|2024-08-02 00:07:30|16977.93|16897.93|16977.6|16897.6|16978.4|16898.4|16977.6|16897.6|9
1722557260000|2024-08-02 00:07:40|16977.68|16897.68|16976.46|16896.46|16977.81|16897.81|16976.46|16896.46|9
1722557270000|2024-08-02 00:07:50|16975.73|16895.73|16973.14|16893.14|16975.73|16895.73|16972.41|16892.41|9
1722557280000|2024-08-02 00:08:00|16973.01|16893.01|16972.56|16892.56|16973.66|16893.66|16972.56|16892.56|9
1722557290000|2024-08-02 00:08:10|16972.74|16892.74|16971.08|16891.08|16973.61|16893.61|16971.08|16891.08|10
1722557300000|2024-08-02 00:08:20|16970.71|16890.71|16969.17|16889.17|16970.71|16890.71|16969.17|16889.17|9
1722557310000|2024-08-02 00:08:30|16968.87|16888.87|16970.34|16890.34|16970.34|16890.34|16968.75|16888.75|10
1722557320000|2024-08-02 00:08:40|16970.37|16890.37|16972.95|16892.95|16972.95|16892.95|16970.37|16890.37|10
1722557330000|2024-08-02 00:08:50|16973.06|16893.06|16975.64|16895.64|16975.64|16895.64|16973.06|16893.06|10
1722557340000|2024-08-02 00:09:00|16977.14|16897.14|16977.58|16897.58|16978.46|16898.46|16977.14|16897.14|9
1722557350000|2024-08-02 00:09:10|16978.23|16898.23|16976.69|16896.69|16978.65|16898.65|16976.69|16896.69|9
1722557360000|2024-08-02 00:09:20|16975.78|16895.78|16974.56|16894.56|16975.78|16895.78|16974.29|16894.29|9
1722557370000|2024-08-02 00:09:30|16974.09|16894.09|16973.71|16893.71|16974.26|16894.26|16972.57|16892.57|10
1722557380000|2024-08-02 00:09:40|16974.15|16894.15|16973.72|16893.72|16974.55|16894.55|16973.72|16893.72|8
1722557390000|2024-08-02 00:09:50|16973.46|16893.46|16972.83|16892.83|16973.54|16893.54|16972.59|16892.59|9
1722557400000|2024-08-02 00:10:00|16972.88|16892.88|16974.96|16894.96|16974.96|16894.96|16972.74|16892.74|10
1722557410000|2024-08-02 00:10:10|16974.98|16894.98|16976.38|16896.38|16977.24|16897.24|16974.98|16894.98|9
1722557420000|2024-08-02 00:10:20|16976.4|16896.4|16982.27|16902.27|16982.28|16902.28|16976.4|16896.4|10
1722557430000|2024-08-02 00:10:30|16982.04|16902.04|16982.18|16902.18|16982.5|16902.5|16981.26|16901.26|10
1722557440000|2024-08-02 00:10:40|16982.67|16902.67|16980.68|16900.68|16983.09|16903.09|16980.68|16900.68|10
1722557450000|2024-08-02 00:10:50|16980.59|16900.59|16980.63|16900.63|16980.78|16900.78|16980.53|16900.53|9
1722557460000|2024-08-02 00:11:00|16980.6|16900.6|16983.1|16903.1|16983.17|16903.17|16980.56|16900.56|10
1722557470000|2024-08-02 00:11:10|16983.07|16903.07|16985.85|16905.85|16985.85|16905.85|16982.69|16902.69|10
1722557480000|2024-08-02 00:11:20|16986.06|16906.06|16989.4|16909.4|16989.66|16909.66|16986.06|16906.06|10
1722557490000|2024-08-02 00:11:30|16989.45|16909.45|16990.36|16910.36|16990.36|16910.36|16989.2|16909.2|9
1722557500000|2024-08-02 00:11:40|16990.41|16910.41|16992.1|16912.1|16992.1|16912.1|16990.41|16910.41|9
1722557510000|2024-08-02 00:11:50|16992.31|16912.31|16992.91|16912.91|16993.92|16913.92|16992.31|16912.31|9
1722557520000|2024-08-02 00:12:00|16992.62|16912.62|16991.78|16911.78|16992.62|16912.62|16991.11|16911.11|10
1722557530000|2024-08-02 00:12:10|16991.75|16911.75|16992.44|16912.44|16992.47|16912.47|16991.75|16911.75|9
1722557540000|2024-08-02 00:12:20|16993.13|16913.13|16993.38|16913.38|16993.38|16913.38|16993.02|16913.02|10
1722557550000|2024-08-02 00:12:30|16993.63|16913.63|17001.28|16921.28|17001.28|16921.28|16993.55|16913.55|10
1722557560000|2024-08-02 00:12:40|17001.33|16921.33|17002.75|16922.75|17003.23|16923.23|17001.33|16921.33|10
1722557570000|2024-08-02 00:12:50|17002.93|16922.93|17003.3|16923.3|17003.3|16923.3|17002.81|16922.81|10
1722557580000|2024-08-02 00:13:00|17003.28|16923.28|17002.73|16922.73|17003.84|16923.84|17002.73|16922.73|10
1722557590000|2024-08-02 00:13:10|17002.62|16922.62|17003.19|16923.19|17003.19|16923.19|17002.62|16922.62|10
1722557600000|2024-08-02 00:13:20|17003.14|16923.14|17002.17|16922.17|17003.16|16923.16|17002.17|16922.17|10
1722557610000|2024-08-02 00:13:30|17001.88|16921.88|17001.79|16921.79|17002.04|16922.04|17001.33|16921.33|10
1722557620000|2024-08-02 00:13:40|17001.52|16921.52|17001.14|16921.14|17001.94|16921.94|17001.14|16921.14|9
1722557630000|2024-08-02 00:13:50|17001.06|16921.06|17000.81|16920.81|17001.2|16921.2|17000.62|16920.62|9
1722557640000|2024-08-02 00:14:00|17000.34|16920.34|16999.51|16919.51|17000.34|16920.34|16999.4|16919.4|8
1722557650000|2024-08-02 00:14:10|16999.49|16919.49|16999.98|16919.98|17000.06|16920.06|16999.49|16919.49|9
1722557660000|2024-08-02 00:14:20|16999.93|16919.93|16999.45|16919.45|17000.23|16920.23|16999.45|16919.45|9
1722557670000|2024-08-02 00:14:30|16999.4|16919.4|16998.28|16918.28|16999.45|16919.45|16998.28|16918.28|10
1722557680000|2024-08-02 00:14:40|16998.24|16918.24|16996.86|16916.86|16998.24|16918.24|16996.83|16916.83|9
1722557690000|2024-08-02 00:14:50|16996.17|16916.17|16994.31|16914.31|16996.18|16916.18|16994.31|16914.31|9
1722557700000|2024-08-02 00:15:00|16994.12|16914.12|16993.53|16913.53|16994.54|16914.54|16992.95|16912.95|10
1722557710000|2024-08-02 00:15:10|16993.25|16913.25|16993.54|16913.54|16993.75|16913.75|16992.59|16912.59|9
1722557720000|2024-08-02 00:15:20|16993.46|16913.46|16991.72|16911.72|16994.44|16914.44|16991.72|16911.72|10
1722557730000|2024-08-02 00:15:30|16991.71|16911.71|16993.25|16913.25|16993.25|16913.25|16991.35|16911.35|10
1722557740000|2024-08-02 00:15:40|16994.16|16914.16|16995.16|16915.16|16995.19|16915.19|16994.16|16914.16|10
1722557750000|2024-08-02 00:15:50|16995.23|16915.23|16994.45|16914.45|16995.23|16915.23|16994.45|16914.45|9
1722557760000|2024-08-02 00:16:00|16994.4|16914.4|16993.97|16913.97|16994.87|16914.87|16993.97|16913.97|10
1722557770000|2024-08-02 00:16:10|16994.15|16914.15|16993.95|16913.95|16994.61|16914.61|16993.95|16913.95|9
1722557780000|2024-08-02 00:16:20|16993.7|16913.7|16994.01|16914.01|16994.08|16914.08|16993.7|16913.7|10
1722557790000|2024-08-02 00:16:30|16994.03|16914.03|16993.52|16913.52|16994.05|16914.05|16993.28|16913.28|10
1722557800000|2024-08-02 00:16:40|16992.92|16912.92|16992.19|16912.19|16992.92|16912.92|16992.02|16912.02|10
1722557810000|2024-08-02 00:16:50|16992.22|16912.22|16995.39|16915.39|16995.41|16915.41|16992.22|16912.22|10
1722557820000|2024-08-02 00:17:00|16995.89|16915.89|16999.1|16919.1|16999.1|16919.1|16995.89|16915.89|10
1722557830000|2024-08-02 00:17:10|16999.43|16919.43|17004.72|16924.72|17004.88|16924.88|16999.43|16919.43|10
1722557840000|2024-08-02 00:17:20|17004.42|16924.42|17005.77|16925.77|17005.91|16925.91|17004.42|16924.42|10
1722557850000|2024-08-02 00:17:30|17005.93|16925.93|17010.73|16930.73|17010.73|16930.73|17005.48|16925.48|10
1722557860000|2024-08-02 00:17:40|17010.9|16930.9|17012.83|16932.83|17012.83|16932.83|17010.9|16930.9|10
1722557870000|2024-08-02 00:17:50|17012.86|16932.86|17013.96|16933.96|17014.34|16934.34|17012.8|16932.8|10
1722557880000|2024-08-02 00:18:00|17013.83|16933.83|17015.98|16935.98|17015.98|16935.98|17013.83|16933.83|10
1722557890000|2024-08-02 00:18:10|17016.17|16936.17|17019.7|16939.7|17019.7|16939.7|17016.17|16936.17|10
1722557900000|2024-08-02 00:18:20|17021.03|16941.03|17021.59|16941.59|17021.67|16941.67|17020.71|16940.71|10
1722557910000|2024-08-02 00:18:30|17021.68|16941.68|17022.06|16942.06|17022.44|16942.44|17021.68|16941.68|9
1722557920000|2024-08-02 00:18:40|17022.97|16942.97|17027.54|16947.54|17027.54|16947.54|17022.97|16942.97|10
1722557930000|2024-08-02 00:18:50|17027.28|16947.28|17028.31|16948.31|17028.31|16948.31|17026.25|16946.25|10
1722557940000|2024-08-02 00:19:00|17028.73|16948.73|17029.48|16949.48|17031.12|16951.12|17028.69|16948.69|10
1722557950000|2024-08-02 00:19:10|17029.37|16949.37|17030.99|16950.99|17032.92|16952.92|17029.37|16949.37|10
1722557960000|2024-08-02 00:19:20|17030.8|16950.8|17027.47|16947.47|17030.8|16950.8|17027.47|16947.47|10
1722557970000|2024-08-02 00:19:30|17026.92|16946.92|17024.04|16944.04|17026.92|16946.92|17023.94|16943.94|10
1722557980000|2024-08-02 00:19:40|17024.02|16944.02|17024.03|16944.03|17024.16|16944.16|17023.31|16943.31|10
1722557990000|2024-08-02 00:19:50|17023.93|16943.93|17022.06|16942.06|17023.93|16943.93|17021.99|16941.99|10
1722558000000|2024-08-02 00:20:00|17022.41|16942.41|17017.81|16937.81|17022.88|16942.88|17017.81|16937.81|10
1722558010000|2024-08-02 00:20:10|17016.48|16936.48|17015.51|16935.51|17016.48|16936.48|17014.98|16934.98|10
1722558020000|2024-08-02 00:20:20|17014.82|16934.82|17016.81|16936.81|17016.81|16936.81|17014.82|16934.82|10
1722558030000|2024-08-02 00:20:30|17016.85|16936.85|17020.2|16940.2|17020.86|16940.86|17016.85|16936.85|8
1722558040000|2024-08-02 00:20:40|17020.05|16940.05|17017.57|16937.57|17020.24|16940.24|17017.57|16937.57|10
1722558050000|2024-08-02 00:20:50|17017.58|16937.58|17018.27|16938.27|17018.27|16938.27|17017.47|16937.47|10
1722558060000|2024-08-02 00:21:00|17018.24|16938.24|17018.56|16938.56|17019.53|16939.53|17017.1|16937.1|10
1722558070000|2024-08-02 00:21:10|17018.68|16938.68|17014.82|16934.82|17018.74|16938.74|17014.82|16934.82|10
1722558080000|2024-08-02 00:21:20|17014.81|16934.81|17008.49|16928.49|17014.81|16934.81|17008.32|16928.32|10
1722558090000|2024-08-02 00:21:30|17008.46|16928.46|17001.01|16921.01|17008.6|16928.6|17000.97|16920.97|10
1722558100000|2024-08-02 00:21:40|17001.09|16921.09|17001.1|16921.1|17001.7|16921.7|17000.67|16920.67|10
1722558110000|2024-08-02 00:21:50|17001.17|16921.17|16998.35|16918.35|17001.17|16921.17|16998.35|16918.35|10
1722558120000|2024-08-02 00:22:00|16998.39|16918.39|16996.74|16916.74|16998.4|16918.4|16996.74|16916.74|10
1722558130000|2024-08-02 00:22:10|16996.43|16916.43|16996.47|16916.47|16997.24|16917.24|16995.19|16915.19|10
1722558140000|2024-08-02 00:22:20|16995.93|16915.93|16992.13|16912.13|16996.07|16916.07|16992.13|16912.13|10
1722558150000|2024-08-02 00:22:30|16991.27|16911.27|16990.65|16910.65|16991.27|16911.27|16989.72|16909.72|10
1722558160000|2024-08-02 00:22:40|16990.69|16910.69|16987.13|16907.13|16990.69|16910.69|16986.95|16906.95|10
1722558170000|2024-08-02 00:22:50|16986.67|16906.67|16985.48|16905.48|16986.67|16906.67|16985.47|16905.47|10
1722558180000|2024-08-02 00:23:00|16985.15|16905.15|16982.89|16902.89|16985.39|16905.39|16982.89|16902.89|10
1722558190000|2024-08-02 00:23:10|16980.57|16900.57|16974.66|16894.66|16980.57|16900.57|16974.66|16894.66|10
1722558200000|2024-08-02 00:23:20|16974.46|16894.46|16971.38|16891.38|16974.79|16894.79|16971.38|16891.38|10
1722558210000|2024-08-02 00:23:30|16970.83|16890.83|16967.82|16887.82|16970.83|16890.83|16967.52|16887.52|10
1722558220000|2024-08-02 00:23:40|16967.88|16887.88|16971.23|16891.23|16971.23|16891.23|16967.88|16887.88|10
1722558230000|2024-08-02 00:23:50|16971.46|16891.46|16973.24|16893.24|16973.47|16893.47|16971.46|16891.46|10
1722558240000|2024-08-02 00:24:00|16972.69|16892.69|16971.53|16891.53|16973.24|16893.24|16971.53|16891.53|10
1722558250000|2024-08-02 00:24:10|16971.54|16891.54|16973.64|16893.64|16973.64|16893.64|16971.54|16891.54|10
1722558260000|2024-08-02 00:24:20|16973.95|16893.95|16973.1|16893.1|16974.15|16894.15|16973.1|16893.1|10
1722558270000|2024-08-02 00:24:30|16972.98|16892.98|16971.78|16891.78|16973.16|16893.16|16971.78|16891.78|8
1722558280000|2024-08-02 00:24:40|16971.76|16891.76|16972.04|16892.04|16972.04|16892.04|16971.61|16891.61|9
1722558290000|2024-08-02 00:24:50|16972.17|16892.17|16969.88|16889.88|16972.17|16892.17|16969.88|16889.88|10
1722558300000|2024-08-02 00:25:00|16970.05|16890.05|16970.45|16890.45|16970.99|16890.99|16970.05|16890.05|10
1722558310000|2024-08-02 00:25:10|16970.17|16890.17|16969.85|16889.85|16970.57|16890.57|16969.85|16889.85|9
1722558320000|2024-08-02 00:25:20|16969.95|16889.95|16969.18|16889.18|16969.95|16889.95|16969.18|16889.18|10
1722558330000|2024-08-02 00:25:30|16962.1|16882.1|16957.23|16877.23|16962.1|16882.1|16957.23|16877.23|10
1722558340000|2024-08-02 00:25:40|16957.01|16877.01|16956.83|16876.83|16957.07|16877.07|16956.37|16876.37|10
1722558350000|2024-08-02 00:25:50|16956.9|16876.9|16959.02|16879.02|16959.02|16879.02|16956.9|16876.9|10
1722558360000|2024-08-02 00:26:00|16958.99|16878.99|16960.32|16880.32|16960.32|16880.32|16958.29|16878.29|10
1722558370000|2024-08-02 00:26:10|16960.16|16880.16|16957.5|16877.5|16960.16|16880.16|16957.5|16877.5|10
1722558380000|2024-08-02 00:26:20|16957.39|16877.39|16956.33|16876.33|16957.54|16877.54|16956.33|16876.33|9
1722558390000|2024-08-02 00:26:30|16956.35|16876.35|16958.63|16878.63|16958.8|16878.8|16956.35|16876.35|9
1722558400000|2024-08-02 00:26:40|16958.67|16878.67|16959.86|16879.86|16961.19|16881.19|16958.67|16878.67|10
1722558410000|2024-08-02 00:26:50|16959.38|16879.38|16955.89|16875.89|16959.38|16879.38|16955.89|16875.89|10
1722558420000|2024-08-02 00:27:00|16955.56|16875.56|16954.58|16874.58|16955.56|16875.56|16954.58|16874.58|10
1722558430000|2024-08-02 00:27:10|16953.8|16873.8|16951.98|16871.98|16953.8|16873.8|16951.98|16871.98|10
1722558440000|2024-08-02 00:27:20|16951.68|16871.68|16947.91|16867.91|16951.68|16871.68|16947.91|16867.91|10
1722558450000|2024-08-02 00:27:30|16946.97|16866.97|16946.25|16866.25|16947.42|16867.42|16946.25|16866.25|9
1722558460000|2024-08-02 00:27:40|16946.46|16866.46|16945.88|16865.88|16946.62|16866.62|16945.88|16865.88|10
1722558470000|2024-08-02 00:27:50|16945.89|16865.89|16945.42|16865.42|16945.89|16865.89|16945.38|16865.38|10
1722558480000|2024-08-02 00:28:00|16945.79|16865.79|16946.87|16866.87|16947.24|16867.24|16945.79|16865.79|10
1722558490000|2024-08-02 00:28:10|16947.15|16867.15|16946.65|16866.65|16947.16|16867.16|16946.52|16866.52|9
1722558500000|2024-08-02 00:28:20|16946.75|16866.75|16946.6|16866.6|16946.93|16866.93|16946.48|16866.48|10
1722558510000|2024-08-02 00:28:30|16946.63|16866.63|16946.64|16866.64|16947|16867|16946.63|16866.63|9
1722558520000|2024-08-02 00:28:40|16946.41|16866.41|16946.59|16866.59|16946.59|16866.59|16946|16866|9
1722558530000|2024-08-02 00:28:50|16946.57|16866.57|16947.07|16867.07|16947.07|16867.07|16946.57|16866.57|9
1722558540000|2024-08-02 00:29:00|16946.59|16866.59|16943.63|16863.63|16946.59|16866.59|16943.63|16863.63|10
1722558550000|2024-08-02 00:29:10|16943.59|16863.59|16943.92|16863.92|16944.13|16864.13|16943.53|16863.53|9
1722558560000|2024-08-02 00:29:20|16944.12|16864.12|16940.54|16860.54|16944.12|16864.12|16940.54|16860.54|9
1722558570000|2024-08-02 00:29:30|16940.46|16860.46|16940|16860|16940.55|16860.55|16939.95|16859.95|10
1722558580000|2024-08-02 00:29:40|16939.95|16859.95|16940.2|16860.2|16940.2|16860.2|16939.55|16859.55|9
1722558590000|2024-08-02 00:29:50|16940.69|16860.69|16941.42|16861.42|16941.42|16861.42|16940.69|16860.69|10
1722558600000|2024-08-02 00:30:00|16941.5|16861.5|16943.05|16863.05|16943.1|16863.1|16940.99|16860.99|10
1722558610000|2024-08-02 00:30:10|16943.06|16863.06|16941.28|16861.28|16943.13|16863.13|16941.28|16861.28|10
1722558620000|2024-08-02 00:30:20|16941.24|16861.24|16941.97|16861.97|16942.11|16862.11|16940.86|16860.86|10
1722558630000|2024-08-02 00:30:30|16941.82|16861.82|16940.09|16860.09|16941.97|16861.97|16940.09|16860.09|8
1722558640000|2024-08-02 00:30:40|16939.73|16859.73|16937.62|16857.62|16939.73|16859.73|16937.62|16857.62|10
1722558650000|2024-08-02 00:30:50|16937.39|16857.39|16935.74|16855.74|16937.39|16857.39|16935.74|16855.74|8
1722558660000|2024-08-02 00:31:00|16935.73|16855.73|16934.75|16854.75|16935.73|16855.73|16934.74|16854.74|10
1722558670000|2024-08-02 00:31:10|16934.45|16854.45|16935.64|16855.64|16935.64|16855.64|16934.07|16854.07|9
1722558680000|2024-08-02 00:31:20|16935.62|16855.62|16936.36|16856.36|16936.36|16856.36|16935.62|16855.62|10
1722558690000|2024-08-02 00:31:30|16935.89|16855.89|16936.75|16856.75|16936.75|16856.75|16935.89|16855.89|10
1722558700000|2024-08-02 00:31:40|16936.9|16856.9|16936.53|16856.53|16938.5|16858.5|16936.53|16856.53|10
1722558710000|2024-08-02 00:31:50|16936.49|16856.49|16936.96|16856.96|16937.52|16857.52|16936.49|16856.49|10
1722558720000|2024-08-02 00:32:00|16936.98|16856.98|16939.5|16859.5|16939.5|16859.5|16936.98|16856.98|10
1722558730000|2024-08-02 00:32:10|16939.77|16859.77|16938.38|16858.38|16940.33|16860.33|16937.67|16857.67|10
1722558740000|2024-08-02 00:32:20|16939.14|16859.14|16939.31|16859.31|16940.44|16860.44|16939.14|16859.14|10
1722558750000|2024-08-02 00:32:30|16939.24|16859.24|16938.46|16858.46|16939.24|16859.24|16938.46|16858.46|10
1722558760000|2024-08-02 00:32:40|16938.55|16858.55|16936.84|16856.84|16938.55|16858.55|16936.84|16856.84|10
1722558770000|2024-08-02 00:32:50|16936.85|16856.85|16937.12|16857.12|16937.15|16857.15|16936.45|16856.45|10
1722558780000|2024-08-02 00:33:00|16937.59|16857.59|16936.76|16856.76|16938.07|16858.07|16936.5|16856.5|10
1722558790000|2024-08-02 00:33:10|16937.99|16857.99|16943.66|16863.66|16943.66|16863.66|16937.99|16857.99|10
1722558800000|2024-08-02 00:33:20|16944.44|16864.44|16945.9|16865.9|16946.42|16866.42|16944.44|16864.44|10
1722558810000|2024-08-02 00:33:30|16946.1|16866.1|16946.25|16866.25|16947.92|16867.92|16946.1|16866.1|10
1722558820000|2024-08-02 00:33:40|16946.15|16866.15|16943.56|16863.56|16946.15|16866.15|16943.56|16863.56|9
1722558830000|2024-08-02 00:33:50|16943.19|16863.19|16941.68|16861.68|16943.34|16863.34|16941.68|16861.68|9
1722558840000|2024-08-02 00:34:00|16941.73|16861.73|16941.39|16861.39|16941.81|16861.81|16941.06|16861.06|10
1722558850000|2024-08-02 00:34:10|16942.21|16862.21|16941.14|16861.14|16942.4|16862.4|16941.14|16861.14|9
1722558860000|2024-08-02 00:34:20|16941.72|16861.72|16940.62|16860.62|16941.86|16861.86|16940.01|16860.01|9
1722558870000|2024-08-02 00:34:30|16940.41|16860.41|16940.01|16860.01|16940.64|16860.64|16940.01|16860.01|9
1722558880000|2024-08-02 00:34:40|16939.51|16859.51|16939.01|16859.01|16939.51|16859.51|16939.01|16859.01|9
1722558890000|2024-08-02 00:34:50|16939.04|16859.04|16938.29|16858.29|16939.41|16859.41|16938.29|16858.29|9
1722558900000|2024-08-02 00:35:00|16937.98|16857.98|16939.43|16859.43|16939.43|16859.43|16937.93|16857.93|10
1722558910000|2024-08-02 00:35:10|16939.57|16859.57|16941.14|16861.14|16941.23|16861.23|16939.57|16859.57|10
1722558920000|2024-08-02 00:35:20|16941.18|16861.18|16938.76|16858.76|16941.47|16861.47|16938.76|16858.76|10
1722558930000|2024-08-02 00:35:30|16938.39|16858.39|16936.95|16856.95|16938.39|16858.39|16936.87|16856.87|9
1722558940000|2024-08-02 00:35:40|16936.9|16856.9|16939.75|16859.75|16939.75|16859.75|16936.9|16856.9|10
1722558950000|2024-08-02 00:35:50|16939.05|16859.05|16938.79|16858.79|16939.05|16859.05|16938.05|16858.05|10
1722558960000|2024-08-02 00:36:00|16938.52|16858.52|16938.32|16858.32|16938.61|16858.61|16938.13|16858.13|10
1722558970000|2024-08-02 00:36:10|16938.16|16858.16|16938.31|16858.31|16938.37|16858.37|16937.95|16857.95|9
1722558980000|2024-08-02 00:36:20|16938.15|16858.15|16941.81|16861.81|16941.81|16861.81|16938.15|16858.15|9
1722558990000|2024-08-02 00:36:30|16941.94|16861.94|16945.26|16865.26|16945.86|16865.86|16941.94|16861.94|10
1722559000000|2024-08-02 00:36:40|16945.77|16865.77|16945.09|16865.09|16946.06|16866.06|16944.65|16864.65|10
1722559010000|2024-08-02 00:36:50|16945.59|16865.59|16951.59|16871.59|16951.59|16871.59|16945.59|16865.59|10
1722559020000|2024-08-02 00:37:00|16952.59|16872.59|16957.1|16877.1|16957.1|16877.1|16952.59|16872.59|10
1722559030000|2024-08-02 00:37:10|16957.24|16877.24|16959.32|16879.32|16959.32|16879.32|16957.24|16877.24|9
1722559040000|2024-08-02 00:37:20|16960.59|16880.59|16963.08|16883.08|16963.08|16883.08|16960.59|16880.59|10
1722559050000|2024-08-02 00:37:30|16963.2|16883.2|16964.42|16884.42|16964.42|16884.42|16963.2|16883.2|10
1722559060000|2024-08-02 00:37:40|16964.9|16884.9|16966.55|16886.55|16966.55|16886.55|16964.9|16884.9|10
1722559070000|2024-08-02 00:37:50|16966.69|16886.69|16967.46|16887.46|16967.84|16887.84|16966.46|16886.46|10
1722559080000|2024-08-02 00:38:00|16966.95|16886.95|16966.27|16886.27|16967.42|16887.42|16966.27|16886.27|10
1722559090000|2024-08-02 00:38:10|16966.12|16886.12|16966.49|16886.49|16966.58|16886.58|16965.98|16885.98|10
1722559100000|2024-08-02 00:38:20|16966.5|16886.5|16963.22|16883.22|16966.5|16886.5|16963.22|16883.22|10
1722559110000|2024-08-02 00:38:30|16963.02|16883.02|16963.57|16883.57|16963.57|16883.57|16962.3|16882.3|10
1722559120000|2024-08-02 00:38:40|16963.56|16883.56|16963.35|16883.35|16963.56|16883.56|16963.35|16883.35|10
1722559130000|2024-08-02 00:38:50|16963.3|16883.3|16962.61|16882.61|16963.3|16883.3|16962.61|16882.61|10
1722559140000|2024-08-02 00:39:00|16962.13|16882.13|16962.16|16882.16|16962.16|16882.16|16960.63|16880.63|10
1722559150000|2024-08-02 00:39:10|16962.33|16882.33|16960.67|16880.67|16962.79|16882.79|16960.67|16880.67|10
1722559160000|2024-08-02 00:39:20|16959.14|16879.14|16955.26|16875.26|16959.14|16879.14|16955.26|16875.26|10
1722559170000|2024-08-02 00:39:30|16955.17|16875.17|16952.5|16872.5|16955.17|16875.17|16952.5|16872.5|10
1722559180000|2024-08-02 00:39:40|16952.49|16872.49|16950|16870|16952.49|16872.49|16950|16870|10
1722559190000|2024-08-02 00:39:50|16949.74|16869.74|16947.95|16867.95|16949.74|16869.74|16947.8|16867.8|10
1722559200000|2024-08-02 00:40:00|16948.28|16868.28|16948.88|16868.88|16948.88|16868.88|16948.28|16868.28|10
1722559210000|2024-08-02 00:40:10|16949.05|16869.05|16949.97|16869.97|16949.97|16869.97|16948.6|16868.6|9
1722559220000|2024-08-02 00:40:20|16950.84|16870.84|16950.5|16870.5|16952.06|16872.06|16950.5|16870.5|10
1722559230000|2024-08-02 00:40:30|16950.47|16870.47|16950.27|16870.27|16950.47|16870.47|16949.79|16869.79|10
1722559240000|2024-08-02 00:40:40|16950.32|16870.32|16949.66|16869.66|16950.32|16870.32|16949.41|16869.41|10
1722559250000|2024-08-02 00:40:50|16949.52|16869.52|16949.96|16869.96|16950.4|16870.4|16949.45|16869.45|10
1722559260000|2024-08-02 00:41:00|16949.91|16869.91|16951.94|16871.94|16951.94|16871.94|16949.91|16869.91|10
1722559270000|2024-08-02 00:41:10|16952.44|16872.44|16953.76|16873.76|16953.76|16873.76|16952.44|16872.44|10
1722559280000|2024-08-02 00:41:20|16953.68|16873.68|16955.14|16875.14|16955.14|16875.14|16953.38|16873.38|10
1722559290000|2024-08-02 00:41:30|16955.68|16875.68|16956.98|16876.98|16956.98|16876.98|16955.67|16875.67|10
1722559300000|2024-08-02 00:41:40|16957.28|16877.28|16955.7|16875.7|16957.28|16877.28|16955.63|16875.63|10
1722559310000|2024-08-02 00:41:50|16955.07|16875.07|16956.08|16876.08|16956.08|16876.08|16955.06|16875.06|10
1722559320000|2024-08-02 00:42:00|16956.11|16876.11|16956.88|16876.88|16956.88|16876.88|16956.1|16876.1|8
1722559330000|2024-08-02 00:42:10|16957.07|16877.07|16958.97|16878.97|16959.13|16879.13|16957.07|16877.07|10
1722559340000|2024-08-02 00:42:20|16958.77|16878.77|16958.42|16878.42|16958.98|16878.98|16958.36|16878.36|10
1722559350000|2024-08-02 00:42:30|16958.5|16878.5|16958.75|16878.75|16958.77|16878.77|16958.5|16878.5|9
1722559360000|2024-08-02 00:42:40|16958.63|16878.63|16959.36|16879.36|16959.36|16879.36|16958.58|16878.58|9
1722559370000|2024-08-02 00:42:50|16959.31|16879.31|16961.65|16881.65|16961.65|16881.65|16959.31|16879.31|10
1722559380000|2024-08-02 00:43:00|16961.86|16881.86|16967.56|16887.56|16967.56|16887.56|16961.86|16881.86|10
1722559390000|2024-08-02 00:43:10|16967.77|16887.77|16967.56|16887.56|16967.85|16887.85|16967.45|16887.45|10
1722559400000|2024-08-02 00:43:20|16967.57|16887.57|16965.82|16885.82|16967.57|16887.57|16965.77|16885.77|10
1722559410000|2024-08-02 00:43:30|16965.99|16885.99|16966.94|16886.94|16967.77|16887.77|16965.99|16885.99|10
1722559420000|2024-08-02 00:43:40|16966.92|16886.92|16967.73|16887.73|16967.73|16887.73|16966.44|16886.44|10
1722559430000|2024-08-02 00:43:50|16967.95|16887.95|16969.75|16889.75|16969.75|16889.75|16967.95|16887.95|8
1722559440000|2024-08-02 00:44:00|16970.06|16890.06|16969.87|16889.87|16970.42|16890.42|16969.69|16889.69|10
1722559450000|2024-08-02 00:44:10|16969.6|16889.6|16962.46|16882.46|16972.42|16892.42|16962.46|16882.46|10
1722559460000|2024-08-02 00:44:20|16962.7|16882.7|16960.13|16880.13|16962.73|16882.73|16960.13|16880.13|10
1722559470000|2024-08-02 00:44:30|16957.4|16877.4|16956.95|16876.95|16957.78|16877.78|16956.75|16876.75|10
1722559480000|2024-08-02 00:44:40|16957.28|16877.28|16956.02|16876.02|16957.28|16877.28|16956.01|16876.01|9
1722559490000|2024-08-02 00:44:50|16955.12|16875.12|16953.38|16873.38|16955.12|16875.12|16953.01|16873.01|10
1722559500000|2024-08-02 00:45:00|16952.04|16872.04|16950.86|16870.86|16952.88|16872.88|16950.71|16870.71|10
1722559510000|2024-08-02 00:45:10|16951.27|16871.27|16950.26|16870.26|16951.72|16871.72|16950.26|16870.26|10
1722559520000|2024-08-02 00:45:20|16949.56|16869.56|16944.9|16864.9|16949.56|16869.56|16944.8|16864.8|10
1722559530000|2024-08-02 00:45:30|16944.69|16864.69|16945.51|16865.51|16945.52|16865.52|16944.69|16864.69|10
1722559540000|2024-08-02 00:45:40|16945.29|16865.29|16946.69|16866.69|16946.82|16866.82|16945.21|16865.21|10
1722559550000|2024-08-02 00:45:50|16947.23|16867.23|16948.74|16868.74|16948.86|16868.86|16946.92|16866.92|10
1722559560000|2024-08-02 00:46:00|16948.96|16868.96|16951.29|16871.29|16951.29|16871.29|16948.96|16868.96|9
1722559570000|2024-08-02 00:46:10|16951.11|16871.11|16952.18|16872.18|16952.18|16872.18|16951.11|16871.11|10
1722559580000|2024-08-02 00:46:20|16953.29|16873.29|16959.15|16879.15|16959.15|16879.15|16953.29|16873.29|10
1722559590000|2024-08-02 00:46:30|16959.36|16879.36|16960.57|16880.57|16960.89|16880.89|16959.36|16879.36|10
1722559600000|2024-08-02 00:46:40|16960.35|16880.35|16958.87|16878.87|16960.35|16880.35|16958.61|16878.61|10
1722559610000|2024-08-02 00:46:50|16958.73|16878.73|16959.25|16879.25|16959.25|16879.25|16958.35|16878.35|10
1722559620000|2024-08-02 00:47:00|16959.69|16879.69|16959.09|16879.09|16959.69|16879.69|16958.14|16878.14|10
1722559630000|2024-08-02 00:47:10|16958.84|16878.84|16954.6|16874.6|16958.92|16878.92|16954.6|16874.6|10
1722559640000|2024-08-02 00:47:20|16954.41|16874.41|16951.32|16871.32|16954.73|16874.73|16951.32|16871.32|10
1722559650000|2024-08-02 00:47:30|16951|16871|16950.18|16870.18|16951|16871|16949.39|16869.39|10
1722559660000|2024-08-02 00:47:40|16950.09|16870.09|16950.23|16870.23|16951.26|16871.26|16950.09|16870.09|10
1722559670000|2024-08-02 00:47:50|16950.03|16870.03|16952.05|16872.05|16952.24|16872.24|16950.03|16870.03|9
1722559680000|2024-08-02 00:48:00|16952.27|16872.27|16950.49|16870.49|16952.61|16872.61|16950.49|16870.49|10
1722559690000|2024-08-02 00:48:10|16950.36|16870.36|16947.72|16867.72|16950.36|16870.36|16947.72|16867.72|10
1722559700000|2024-08-02 00:48:20|16948.1|16868.1|16942.07|16862.07|16948.18|16868.18|16942.07|16862.07|10
1722559710000|2024-08-02 00:48:30|16939.36|16859.36|16936.49|16856.49|16939.36|16859.36|16936.46|16856.46|9
1722559720000|2024-08-02 00:48:40|16936.43|16856.43|16937.23|16857.23|16937.23|16857.23|16936.16|16856.16|9
1722559730000|2024-08-02 00:48:50|16937.28|16857.28|16937.17|16857.17|16937.28|16857.28|16936.81|16856.81|10
1722559740000|2024-08-02 00:49:00|16937.3|16857.3|16937.57|16857.57|16937.76|16857.76|16937.3|16857.3|9
1722559750000|2024-08-02 00:49:10|16937.14|16857.14|16935.82|16855.82|16937.14|16857.14|16935.82|16855.82|10
1722559760000|2024-08-02 00:49:20|16935.73|16855.73|16934.96|16854.96|16935.73|16855.73|16934.65|16854.65|10
1722559770000|2024-08-02 00:49:30|16933.09|16853.09|16933.09|16853.09|16933.13|16853.13|16932.72|16852.72|10
1722559780000|2024-08-02 00:49:40|16933.08|16853.08|16931.57|16851.57|16933.22|16853.22|16931.36|16851.36|9
1722559790000|2024-08-02 00:49:50|16931.56|16851.56|16930.94|16850.94|16931.74|16851.74|16930.94|16850.94|10
1722559800000|2024-08-02 00:50:00|16931.15|16851.15|16930.05|16850.05|16932|16852|16930.05|16850.05|10
1722559810000|2024-08-02 00:50:10|16929.97|16849.97|16928.16|16848.16|16930.02|16850.02|16928.01|16848.01|10
1722559820000|2024-08-02 00:50:20|16928.53|16848.53|16926.78|16846.78|16928.53|16848.53|16926.45|16846.45|9
1722559830000|2024-08-02 00:50:30|16926.77|16846.77|16927.16|16847.16|16928.05|16848.05|16926.59|16846.59|10
1722559840000|2024-08-02 00:50:40|16926.8|16846.8|16927.66|16847.66|16927.66|16847.66|16926.58|16846.58|10
1722559850000|2024-08-02 00:50:50|16927.47|16847.47|16932.74|16852.74|16932.74|16852.74|16927.47|16847.47|10
1722559860000|2024-08-02 00:51:00|16934.36|16854.36|16937.7|16857.7|16937.7|16857.7|16934.36|16854.36|10
1722559870000|2024-08-02 00:51:10|16937.95|16857.95|16939.32|16859.32|16939.61|16859.61|16937.95|16857.95|9
1722559880000|2024-08-02 00:51:20|16939.27|16859.27|16939.82|16859.82|16939.82|16859.82|16939.08|16859.08|10
1722559890000|2024-08-02 00:51:30|16939.91|16859.91|16940.56|16860.56|16940.56|16860.56|16939.53|16859.53|9
1722559900000|2024-08-02 00:51:40|16940.77|16860.77|16939.7|16859.7|16940.77|16860.77|16939.64|16859.64|10
1722559910000|2024-08-02 00:51:50|16939.63|16859.63|16939.66|16859.66|16939.66|16859.66|16938.76|16858.76|10
1722559920000|2024-08-02 00:52:00|16939.58|16859.58|16939.75|16859.75|16939.75|16859.75|16939.21|16859.21|10
1722559930000|2024-08-02 00:52:10|16939.74|16859.74|16940.45|16860.45|16940.45|16860.45|16939.68|16859.68|10
1722559940000|2024-08-02 00:52:20|16940.48|16860.48|16940.1|16860.1|16940.48|16860.48|16940|16860|10
1722559950000|2024-08-02 00:52:30|16940.06|16860.06|16938.73|16858.73|16940.06|16860.06|16938.73|16858.73|10
1722559960000|2024-08-02 00:52:40|16938.52|16858.52|16938.26|16858.26|16938.75|16858.75|16938.26|16858.26|10
1722559970000|2024-08-02 00:52:50|16938.06|16858.06|16937.15|16857.15|16938.06|16858.06|16937.13|16857.13|9
1722559980000|2024-08-02 00:53:00|16937.1|16857.1|16937.25|16857.25|16937.49|16857.49|16936.75|16856.75|10
1722559990000|2024-08-02 00:53:10|16937.21|16857.21|16938.82|16858.82|16938.82|16858.82|16937.21|16857.21|10
1722560000000|2024-08-02 00:53:20|16938.85|16858.85|16938.47|16858.47|16939.07|16859.07|16938.1|16858.1|10
1722560010000|2024-08-02 00:53:30|16938.58|16858.58|16939.71|16859.71|16939.71|16859.71|16938.58|16858.58|9
1722560020000|2024-08-02 00:53:40|16939.92|16859.92|16941.04|16861.04|16941.58|16861.58|16939.92|16859.92|10
1722560030000|2024-08-02 00:53:50|16940.6|16860.6|16938.96|16858.96|16940.6|16860.6|16938.69|16858.69|9
1722560040000|2024-08-02 00:54:00|16938.63|16858.63|16937.34|16857.34|16938.73|16858.73|16937.34|16857.34|10
1722560050000|2024-08-02 00:54:10|16936.99|16856.99|16935.25|16855.25|16937.1|16857.1|16935.21|16855.21|10
1722560060000|2024-08-02 00:54:20|16935.35|16855.35|16934.75|16854.75|16935.55|16855.55|16934.58|16854.58|9
1722560070000|2024-08-02 00:54:30|16934.77|16854.77|16934.34|16854.34|16934.77|16854.77|16933.91|16853.91|9
1722560080000|2024-08-02 00:54:40|16933.99|16853.99|16933.38|16853.38|16934.02|16854.02|16933.38|16853.38|10
1722560090000|2024-08-02 00:54:50|16933.52|16853.52|16932.02|16852.02|16933.52|16853.52|16932.02|16852.02|10
1722560100000|2024-08-02 00:55:00|16932|16852|16932.09|16852.09|16932.09|16852.09|16931.69|16851.69|10
1722560110000|2024-08-02 00:55:10|16932.06|16852.06|16931.87|16851.87|16932.4|16852.4|16931.81|16851.81|10
1722560120000|2024-08-02 00:55:20|16930.99|16850.99|16929.68|16849.68|16930.99|16850.99|16929.68|16849.68|10
1722560130000|2024-08-02 00:55:30|16929.66|16849.66|16929.9|16849.9|16930.61|16850.61|16929.66|16849.66|9
1722560140000|2024-08-02 00:55:40|16929.73|16849.73|16929.73|16849.73|16929.86|16849.86|16929.51|16849.51|10
1722560150000|2024-08-02 00:55:50|16929.77|16849.77|16929.01|16849.01|16929.77|16849.77|16928.95|16848.95|10
1722560160000|2024-08-02 00:56:00|16928.87|16848.87|16928.29|16848.29|16928.87|16848.87|16928.21|16848.21|10
1722560170000|2024-08-02 00:56:10|16928.19|16848.19|16926.73|16846.73|16928.35|16848.35|16925.91|16845.91|10
1722560180000|2024-08-02 00:56:20|16927.28|16847.28|16927.42|16847.42|16927.46|16847.46|16926.96|16846.96|10
1722560190000|2024-08-02 00:56:30|16927.18|16847.18|16925.98|16845.98|16927.54|16847.54|16925.98|16845.98|10
1722560200000|2024-08-02 00:56:40|16925.95|16845.95|16924.31|16844.31|16925.97|16845.97|16924.31|16844.31|10
1722560210000|2024-08-02 00:56:50|16923.97|16843.97|16923.24|16843.24|16923.97|16843.97|16922.22|16842.22|10
1722560220000|2024-08-02 00:57:00|16923.36|16843.36|16922.11|16842.11|16923.46|16843.46|16922.11|16842.11|10
1722560230000|2024-08-02 00:57:10|16922.04|16842.04|16921.21|16841.21|16922.04|16842.04|16920.63|16840.63|10
1722560240000|2024-08-02 00:57:20|16921.12|16841.12|16921.63|16841.63|16921.63|16841.63|16921.08|16841.08|8
1722560250000|2024-08-02 00:57:30|16921.58|16841.58|16921.88|16841.88|16922.02|16842.02|16921.22|16841.22|10
1722560260000|2024-08-02 00:57:40|16921.66|16841.66|16919.88|16839.88|16922.16|16842.16|16919.88|16839.88|9
1722560270000|2024-08-02 00:57:50|16919.66|16839.66|16917.89|16837.89|16919.66|16839.66|16917.89|16837.89|10
1722560280000|2024-08-02 00:58:00|16917.29|16837.29|16913.92|16833.92|16917.29|16837.29|16913.92|16833.92|6
1722560290000|2024-08-02 00:58:10|16913.95|16833.95|16908.56|16828.56|16913.95|16833.95|16908.49|16828.49|10
1722560300000|2024-08-02 00:58:20|16908.48|16828.48|16908.42|16828.42|16908.79|16828.79|16908.16|16828.16|10
1722560310000|2024-08-02 00:58:30|16908.43|16828.43|16905.95|16825.95|16908.43|16828.43|16905.52|16825.52|10
1722560320000|2024-08-02 00:58:40|16906|16826|16904.57|16824.57|16906|16826|16903.87|16823.87|10
1722560330000|2024-08-02 00:58:50|16904.2|16824.2|16905.09|16825.09|16905.09|16825.09|16904.2|16824.2|9
1722560340000|2024-08-02 00:59:00|16905.3|16825.3|16904.86|16824.86|16905.3|16825.3|16904.55|16824.55|10
1722560350000|2024-08-02 00:59:10|16905.07|16825.07|16903.66|16823.66|16905.07|16825.07|16903.6|16823.6|9
1722560360000|2024-08-02 00:59:20|16903.54|16823.54|16896.56|16816.56|16903.54|16823.54|16896.56|16816.56|10
1722560370000|2024-08-02 00:59:30|16896.53|16816.53|16895.43|16815.43|16896.53|16816.53|16895.43|16815.43|10
1722560380000|2024-08-02 00:59:40|16895.31|16815.31|16894.76|16814.76|16895.31|16815.31|16894.2|16814.2|10
1722560390000|2024-08-02 00:59:50|16894.52|16814.52|16892.7|16812.7|16894.52|16814.52|16892.7|16812.7|9
1722560400000|2024-08-02 01:00:00|16892.71|16812.71|16886.08|16806.08|16892.94|16812.94|16886.08|16806.08|10
1722560410000|2024-08-02 01:00:10|16883.16|16803.16|16877.38|16797.38|16883.16|16803.16|16877.38|16797.38|10
1722560420000|2024-08-02 01:00:20|16876.46|16796.46|16877.44|16797.44|16877.44|16797.44|16876.46|16796.46|10
1722560430000|2024-08-02 01:00:30|16877.62|16797.62|16873.98|16793.98|16878.03|16798.03|16873.98|16793.98|10
1722560440000|2024-08-02 01:00:40|16873.35|16793.35|16871.8|16791.8|16873.35|16793.35|16871.8|16791.8|10
1722560450000|2024-08-02 01:00:50|16871.45|16791.45|16870.79|16790.79|16871.69|16791.69|16870.79|16790.79|10
1722560460000|2024-08-02 01:01:00|16870.64|16790.64|16871.64|16791.64|16871.64|16791.64|16870.24|16790.24|9
1722560470000|2024-08-02 01:01:10|16871.84|16791.84|16873.78|16793.78|16873.78|16793.78|16871.84|16791.84|10
1722560480000|2024-08-02 01:01:20|16874.53|16794.53|16871.14|16791.14|16875.39|16795.39|16871.14|16791.14|10
1722560490000|2024-08-02 01:01:30|16871.15|16791.15|16873.92|16793.92|16873.92|16793.92|16871.13|16791.13|10
1722560500000|2024-08-02 01:01:40|16874.16|16794.16|16874.96|16794.96|16874.96|16794.96|16874.11|16794.11|9
1722560510000|2024-08-02 01:01:50|16875.16|16795.16|16876.46|16796.46|16876.46|16796.46|16874.93|16794.93|9
1722560520000|2024-08-02 01:02:00|16876.24|16796.24|16876.93|16796.93|16877.12|16797.12|16876.24|16796.24|10
1722560530000|2024-08-02 01:02:10|16876.92|16796.92|16872.82|16792.82|16876.92|16796.92|16872.82|16792.82|9
1722560540000|2024-08-02 01:02:20|16872.25|16792.25|16869.51|16789.51|16872.25|16792.25|16869.51|16789.51|10
1722560550000|2024-08-02 01:02:30|16869.58|16789.58|16865.82|16785.82|16869.58|16789.58|16865.82|16785.82|10
1722560560000|2024-08-02 01:02:40|16865.66|16785.66|16863.8|16783.8|16865.66|16785.66|16863.8|16783.8|10
1722560570000|2024-08-02 01:02:50|16863.7|16783.7|16860.48|16780.48|16863.7|16783.7|16860.48|16780.48|9
1722560580000|2024-08-02 01:03:00|16859.88|16779.88|16859.25|16779.25|16859.88|16779.88|16858.06|16778.06|10
1722560590000|2024-08-02 01:03:10|16860.57|16780.57|16862.55|16782.55|16862.55|16782.55|16860.57|16780.57|9
1722560600000|2024-08-02 01:03:20|16862.98|16782.98|16865.6|16785.6|16865.6|16785.6|16862.98|16782.98|10
1722560610000|2024-08-02 01:03:30|16866.11|16786.11|16866.62|16786.62|16867.49|16787.49|16866.11|16786.11|10
1722560620000|2024-08-02 01:03:40|16867.22|16787.22|16866.52|16786.52|16867.34|16787.34|16866.42|16786.42|10
1722560630000|2024-08-02 01:03:50|16866.54|16786.54|16867.37|16787.37|16867.48|16787.48|16866.54|16786.54|9
1722560640000|2024-08-02 01:04:00|16867.45|16787.45|16866.97|16786.97|16867.59|16787.59|16866.91|16786.91|9
1722560650000|2024-08-02 01:04:10|16866.95|16786.95|16864.51|16784.51|16867.55|16787.55|16864.51|16784.51|10
1722560660000|2024-08-02 01:04:20|16863.39|16783.39|16860.17|16780.17|16863.39|16783.39|16860.17|16780.17|9
1722560670000|2024-08-02 01:04:30|16859.54|16779.54|16860.25|16780.25|16860.25|16780.25|16859.33|16779.33|10
1722560680000|2024-08-02 01:04:40|16860.7|16780.7|16862.26|16782.26|16862.26|16782.26|16860.56|16780.56|9
1722560690000|2024-08-02 01:04:50|16861.91|16781.91|16859.42|16779.42|16861.91|16781.91|16859.42|16779.42|10
1722560700000|2024-08-02 01:05:00|16859.56|16779.56|16858.95|16778.95|16859.56|16779.56|16858.15|16778.15|9
1722560710000|2024-08-02 01:05:10|16859.26|16779.26|16861.31|16781.31|16861.31|16781.31|16859.26|16779.26|10
1722560720000|2024-08-02 01:05:20|16861.34|16781.34|16861.88|16781.88|16862.34|16782.34|16861.34|16781.34|10
1722560730000|2024-08-02 01:05:30|16861.07|16781.07|16859.36|16779.36|16861.07|16781.07|16859.28|16779.28|10
1722560740000|2024-08-02 01:05:40|16858.92|16778.92|16860.82|16780.82|16860.82|16780.82|16858.92|16778.92|10
1722560750000|2024-08-02 01:05:50|16860.85|16780.85|16862.81|16782.81|16862.87|16782.87|16860.85|16780.85|10
1722560760000|2024-08-02 01:06:00|16862.63|16782.63|16864.22|16784.22|16864.22|16784.22|16862.47|16782.47|9
1722560770000|2024-08-02 01:06:10|16864.64|16784.64|16867.35|16787.35|16867.51|16787.51|16864.64|16784.64|10
1722560780000|2024-08-02 01:06:20|16867.37|16787.37|16868.02|16788.02|16868.02|16788.02|16867.37|16787.37|9
1722560790000|2024-08-02 01:06:30|16868.4|16788.4|16869.27|16789.27|16869.27|16789.27|16867.99|16787.99|10
1722560800000|2024-08-02 01:06:40|16869.48|16789.48|16869.4|16789.4|16869.48|16789.48|16869.03|16789.03|9
1722560810000|2024-08-02 01:06:50|16870.09|16790.09|16870.46|16790.46|16870.78|16790.78|16870.09|16790.09|9
1722560820000|2024-08-02 01:07:00|16870.53|16790.53|16869.12|16789.12|16870.84|16790.84|16869.12|16789.12|10
1722560830000|2024-08-02 01:07:10|16869.14|16789.14|16865.41|16785.41|16869.14|16789.14|16865.29|16785.29|10
1722560840000|2024-08-02 01:07:20|16865.65|16785.65|16865.31|16785.31|16865.65|16785.65|16865.26|16785.26|10
1722560850000|2024-08-02 01:07:30|16864.69|16784.69|16866.2|16786.2|16866.2|16786.2|16864.46|16784.46|10
1722560860000|2024-08-02 01:07:40|16866.19|16786.19|16864.84|16784.84|16866.45|16786.45|16864.84|16784.84|9
1722560870000|2024-08-02 01:07:50|16864.52|16784.52|16862.79|16782.79|16864.52|16784.52|16862.7|16782.7|9
1722560880000|2024-08-02 01:08:00|16862.8|16782.8|16870.76|16790.76|16870.76|16790.76|16862.8|16782.8|10
1722560890000|2024-08-02 01:08:10|16871.23|16791.23|16870.97|16790.97|16871.32|16791.32|16870.58|16790.58|10
1722560900000|2024-08-02 01:08:20|16870.8|16790.8|16872.99|16792.99|16873.25|16793.25|16870.77|16790.77|10
1722560910000|2024-08-02 01:08:30|16873.03|16793.03|16873.44|16793.44|16873.58|16793.58|16873.03|16793.03|7
1722560920000|2024-08-02 01:08:40|16873.45|16793.45|16872.39|16792.39|16873.57|16793.57|16871.99|16791.99|10
1722560930000|2024-08-02 01:08:50|16872.28|16792.28|16872.99|16792.99|16872.99|16792.99|16871.21|16791.21|9
1722560940000|2024-08-02 01:09:00|16873.08|16793.08|16871.71|16791.71|16873.13|16793.13|16871.7|16791.7|9
1722560950000|2024-08-02 01:09:10|16871.67|16791.67|16870.89|16790.89|16871.67|16791.67|16870.89|16790.89|10
1722560960000|2024-08-02 01:09:20|16870.6|16790.6|16868.83|16788.83|16870.6|16790.6|16868.83|16788.83|10
1722560970000|2024-08-02 01:09:30|16868.54|16788.54|16867.86|16787.86|16868.54|16788.54|16867.76|16787.76|8
1722560980000|2024-08-02 01:09:40|16868.7|16788.7|16867.44|16787.44|16869.23|16789.23|16867.44|16787.44|8
1722560990000|2024-08-02 01:09:50|16867.31|16787.31|16864.97|16784.97|16867.31|16787.31|16864.97|16784.97|10
1722561000000|2024-08-02 01:10:00|16864.89|16784.89|16863.93|16783.93|16864.89|16784.89|16863.89|16783.89|10
1722561010000|2024-08-02 01:10:10|16864.32|16784.32|16864.03|16784.03|16864.47|16784.47|16864.03|16784.03|10
1722561020000|2024-08-02 01:10:20|16863.86|16783.86|16864.49|16784.49|16864.62|16784.62|16863.77|16783.77|10
1722561030000|2024-08-02 01:10:30|16864.5|16784.5|16865.25|16785.25|16865.28|16785.28|16864.48|16784.48|8
1722561040000|2024-08-02 01:10:40|16865.27|16785.27|16864.83|16784.83|16865.27|16785.27|16864.56|16784.56|8
1722561050000|2024-08-02 01:10:50|16864.97|16784.97|16863.53|16783.53|16865|16785|16863.53|16783.53|10
1722561060000|2024-08-02 01:11:00|16863.14|16783.14|16863.47|16783.47|16863.47|16783.47|16862.91|16782.91|9
1722561070000|2024-08-02 01:11:10|16863.48|16783.48|16862.64|16782.64|16863.48|16783.48|16861.86|16781.86|10
1722561080000|2024-08-02 01:11:20|16862.37|16782.37|16861.75|16781.75|16862.37|16782.37|16861.75|16781.75|10
1722561090000|2024-08-02 01:11:30|16861.25|16781.25|16859.77|16779.77|16861.25|16781.25|16859.77|16779.77|10
1722561100000|2024-08-02 01:11:40|16859.81|16779.81|16859.9|16779.9|16860.11|16780.11|16859.63|16779.63|9
1722561110000|2024-08-02 01:11:50|16859.79|16779.79|16860.66|16780.66|16861.22|16781.22|16859.79|16779.79|10
1722561120000|2024-08-02 01:12:00|16860.64|16780.64|16858.97|16778.97|16860.64|16780.64|16858.97|16778.97|10
1722561130000|2024-08-02 01:12:10|16858.66|16778.66|16843.76|16763.76|16858.76|16778.76|16843.76|16763.76|10
1722561140000|2024-08-02 01:12:20|16843.63|16763.63|16842.31|16762.31|16843.8|16763.8|16842.31|16762.31|10
1722561150000|2024-08-02 01:12:30|16842.43|16762.43|16839.46|16759.46|16842.64|16762.64|16839.46|16759.46|10
1722561160000|2024-08-02 01:12:40|16836.83|16756.83|16833.71|16753.71|16836.83|16756.83|16833.71|16753.71|10
1722561170000|2024-08-02 01:12:50|16833.46|16753.46|16831.65|16751.65|16833.6|16753.6|16831.36|16751.36|10
1722561180000|2024-08-02 01:13:00|16831.35|16751.35|16826.43|16746.43|16831.35|16751.35|16826.43|16746.43|10
1722561190000|2024-08-02 01:13:10|16825.93|16745.93|16823.93|16743.93|16825.93|16745.93|16823.93|16743.93|10
1722561200000|2024-08-02 01:13:20|16822.95|16742.95|16825.86|16745.86|16825.86|16745.86|16822.95|16742.95|10
1722561210000|2024-08-02 01:13:30|16825.89|16745.89|16824.99|16744.99|16826.21|16746.21|16823.71|16743.71|10
1722561220000|2024-08-02 01:13:40|16824.77|16744.77|16825.49|16745.49|16825.49|16745.49|16824.54|16744.54|10
1722561230000|2024-08-02 01:13:50|16825.67|16745.67|16827.28|16747.28|16827.28|16747.28|16825.67|16745.67|10
1722561240000|2024-08-02 01:14:00|16827.4|16747.4|16829.55|16749.55|16829.55|16749.55|16827.4|16747.4|10
1722561250000|2024-08-02 01:14:10|16829.96|16749.96|16832.97|16752.97|16833.18|16753.18|16829.95|16749.95|10
1722561260000|2024-08-02 01:14:20|16833.19|16753.19|16834.45|16754.45|16835.54|16755.54|16833.19|16753.19|10
1722561270000|2024-08-02 01:14:30|16834.72|16754.72|16827.92|16747.92|16834.86|16754.86|16827.38|16747.38|10
1722561280000|2024-08-02 01:14:40|16827.86|16747.86|16828.43|16748.43|16828.44|16748.44|16827.8|16747.8|10
1722561290000|2024-08-02 01:14:50|16828.57|16748.57|16829.24|16749.24|16829.25|16749.25|16828.57|16748.57|8
1722561300000|2024-08-02 01:15:00|16830.95|16750.95|16832.56|16752.56|16832.56|16752.56|16830.95|16750.95|10
1722561310000|2024-08-02 01:15:10|16832.75|16752.75|16833.53|16753.53|16833.57|16753.57|16832.34|16752.34|10
1722561320000|2024-08-02 01:15:20|16833.51|16753.51|16833.88|16753.88|16833.98|16753.98|16833.51|16753.51|10
1722561330000|2024-08-02 01:15:30|16833.72|16753.72|16834.22|16754.22|16834.22|16754.22|16831.72|16751.72|9
1722561340000|2024-08-02 01:15:40|16832.72|16752.72|16822.63|16742.63|16832.72|16752.72|16822.63|16742.63|10
1722561350000|2024-08-02 01:15:50|16822.71|16742.71|16823.22|16743.22|16824.09|16744.09|16822.66|16742.66|10
1722561360000|2024-08-02 01:16:00|16823.18|16743.18|16828.17|16748.17|16828.42|16748.42|16823.18|16743.18|10
1722561370000|2024-08-02 01:16:10|16828.19|16748.19|16830.24|16750.24|16830.24|16750.24|16828.19|16748.19|9
1722561380000|2024-08-02 01:16:20|16831.09|16751.09|16831.32|16751.32|16831.5|16751.5|16831.09|16751.09|9
1722561390000|2024-08-02 01:16:30|16831.41|16751.41|16831.07|16751.07|16831.58|16751.58|16831.07|16751.07|10
1722561400000|2024-08-02 01:16:40|16831.01|16751.01|16831.68|16751.68|16831.68|16751.68|16830.97|16750.97|8
1722561410000|2024-08-02 01:16:50|16831.78|16751.78|16832.2|16752.2|16832.2|16752.2|16831.78|16751.78|9
1722561420000|2024-08-02 01:17:00|16832.24|16752.24|16826.57|16746.57|16832.28|16752.28|16826.57|16746.57|10
1722561430000|2024-08-02 01:17:10|16825.3|16745.3|16826.36|16746.36|16826.82|16746.82|16825.3|16745.3|10
1722561440000|2024-08-02 01:17:20|16825.67|16745.67|16822.72|16742.72|16825.67|16745.67|16822.47|16742.47|10
1722561450000|2024-08-02 01:17:30|16822.81|16742.81|16821.11|16741.11|16822.85|16742.85|16821.11|16741.11|9
1722561460000|2024-08-02 01:17:40|16821.03|16741.03|16820.22|16740.22|16821.03|16741.03|16820.22|16740.22|10
1722561470000|2024-08-02 01:17:50|16820.26|16740.26|16819.37|16739.37|16820.3|16740.3|16819.37|16739.37|9
1722561480000|2024-08-02 01:18:00|16818.33|16738.33|16818.65|16738.65|16818.65|16738.65|16817.47|16737.47|10
1722561490000|2024-08-02 01:18:10|16819.36|16739.36|16820.94|16740.94|16821.88|16741.88|16819.36|16739.36|10
1722561500000|2024-08-02 01:18:20|16821.02|16741.02|16816.89|16736.89|16821.02|16741.02|16816.89|16736.89|10
1722561510000|2024-08-02 01:18:30|16816.79|16736.79|16818.69|16738.69|16818.69|16738.69|16816.74|16736.74|10
1722561520000|2024-08-02 01:18:40|16819.35|16739.35|16823.7|16743.7|16823.7|16743.7|16819.35|16739.35|10
1722561530000|2024-08-02 01:18:50|16823.27|16743.27|16820.3|16740.3|16823.27|16743.27|16820.3|16740.3|10
1722561540000|2024-08-02 01:19:00|16820.16|16740.16|16820.15|16740.15|16821.08|16741.08|16820.07|16740.07|10
1722561550000|2024-08-02 01:19:10|16820.28|16740.28|16822.83|16742.83|16822.83|16742.83|16820.26|16740.26|10
1722561560000|2024-08-02 01:19:20|16822.89|16742.89|16822.26|16742.26|16823.28|16743.28|16822.2|16742.2|10
1722561570000|2024-08-02 01:19:30|16822.48|16742.48|16821.09|16741.09|16822.48|16742.48|16821.09|16741.09|10
1722561580000|2024-08-02 01:19:40|16821.22|16741.22|16819.71|16739.71|16821.22|16741.22|16819.71|16739.71|8
1722561590000|2024-08-02 01:19:50|16819.69|16739.69|16820.2|16740.2|16820.27|16740.27|16819.47|16739.47|10
1722561600000|2024-08-02 01:20:00|16822.67|16742.67|16822.23|16742.23|16822.67|16742.67|16821.93|16741.93|10
1722561610000|2024-08-02 01:20:10|16822.15|16742.15|16821.18|16741.18|16822.15|16742.15|16821.18|16741.18|9
1722561620000|2024-08-02 01:20:20|16821.28|16741.28|16821.64|16741.64|16821.64|16741.64|16819.71|16739.71|10
1722561630000|2024-08-02 01:20:30|16822.03|16742.03|16821.83|16741.83|16822.77|16742.77|16821.57|16741.57|10
1722561640000|2024-08-02 01:20:40|16822.01|16742.01|16821.8|16741.8|16822.45|16742.45|16821.34|16741.34|10
1722561650000|2024-08-02 01:20:50|16821.86|16741.86|16824.36|16744.36|16824.36|16744.36|16821.86|16741.86|9
1722561660000|2024-08-02 01:21:00|16824.43|16744.43|16826|16746|16827.23|16747.23|16824.43|16744.43|10
1722561670000|2024-08-02 01:21:10|16825.98|16745.98|16827.59|16747.59|16827.59|16747.59|16825.98|16745.98|10
1722561680000|2024-08-02 01:21:20|16827.28|16747.28|16824.97|16744.97|16827.4|16747.4|16824.97|16744.97|10
1722561690000|2024-08-02 01:21:30|16825.91|16745.91|16827.53|16747.53|16827.53|16747.53|16825.91|16745.91|10
1722561700000|2024-08-02 01:21:40|16827.63|16747.63|16827.08|16747.08|16828.38|16748.38|16827.08|16747.08|9
1722561710000|2024-08-02 01:21:50|16826.8|16746.8|16827.22|16747.22|16827.39|16747.39|16826.35|16746.35|10
1722561720000|2024-08-02 01:22:00|16827.17|16747.17|16826.72|16746.72|16827.17|16747.17|16826.48|16746.48|8
1722561730000|2024-08-02 01:22:10|16826.36|16746.36|16826.69|16746.69|16826.69|16746.69|16826.11|16746.11|10
1722561740000|2024-08-02 01:22:20|16827.38|16747.38|16826.59|16746.59|16827.79|16747.79|16826.59|16746.59|10
1722561750000|2024-08-02 01:22:30|16826.58|16746.58|16825.15|16745.15|16826.77|16746.77|16825.15|16745.15|10
1722561760000|2024-08-02 01:22:40|16825.11|16745.11|16825.56|16745.56|16826.63|16746.63|16825.11|16745.11|10
1722561770000|2024-08-02 01:22:50|16825.41|16745.41|16823.12|16743.12|16825.45|16745.45|16823.12|16743.12|10
1722561780000|2024-08-02 01:23:00|16823.29|16743.29|16823.77|16743.77|16824.12|16744.12|16823.29|16743.29|10
1722561790000|2024-08-02 01:23:10|16823.8|16743.8|16812.63|16732.63|16823.87|16743.87|16812.56|16732.56|10
1722561800000|2024-08-02 01:23:20|16812.82|16732.82|16811.57|16731.57|16813|16733|16811.21|16731.21|10
1722561810000|2024-08-02 01:23:30|16811.07|16731.07|16813.19|16733.19|16813.35|16733.35|16811.07|16731.07|10
1722561820000|2024-08-02 01:23:40|16814.46|16734.46|16814.05|16734.05|16814.5|16734.5|16813.97|16733.97|10
1722561830000|2024-08-02 01:23:50|16814.07|16734.07|16814.18|16734.18|16814.23|16734.23|16814.02|16734.02|10
1722561840000|2024-08-02 01:24:00|16814.15|16734.15|16813.61|16733.61|16814.46|16734.46|16813.52|16733.52|10
1722561850000|2024-08-02 01:24:10|16813.58|16733.58|16813.66|16733.66|16813.66|16733.66|16812.65|16732.65|10
1722561860000|2024-08-02 01:24:20|16813.31|16733.31|16812.62|16732.62|16813.36|16733.36|16812.62|16732.62|10
1722561870000|2024-08-02 01:24:30|16812.66|16732.66|16808.84|16728.84|16812.66|16732.66|16808.84|16728.84|10
1722561880000|2024-08-02 01:24:40|16808.74|16728.74|16804.68|16724.68|16808.74|16728.74|16804.49|16724.49|10
1722561890000|2024-08-02 01:24:50|16804.74|16724.74|16797.35|16717.35|16804.74|16724.74|16797.35|16717.35|10
1722561900000|2024-08-02 01:25:00|16796.85|16716.85|16797.53|16717.53|16797.53|16717.53|16796.81|16716.81|10
1722561910000|2024-08-02 01:25:10|16798.03|16718.03|16799.81|16719.81|16799.81|16719.81|16797.9|16717.9|10
1722561920000|2024-08-02 01:25:20|16799.54|16719.54|16791.32|16711.32|16800.91|16720.91|16790.46|16710.46|10
1722561930000|2024-08-02 01:25:30|16792.02|16712.02|16789.27|16709.27|16792.02|16712.02|16788.92|16708.92|10
1722561940000|2024-08-02 01:25:40|16789.1|16709.1|16790.17|16710.17|16790.17|16710.17|16789.1|16709.1|9
1722561950000|2024-08-02 01:25:50|16789.93|16709.93|16789.14|16709.14|16789.93|16709.93|16789.11|16709.11|10
1722561960000|2024-08-02 01:26:00|16789.1|16709.1|16780.45|16700.45|16789.15|16709.15|16780.45|16700.45|10
1722561970000|2024-08-02 01:26:10|16780.28|16700.28|16776.82|16696.82|16780.28|16700.28|16776.79|16696.79|9
1722561980000|2024-08-02 01:26:20|16776.73|16696.73|16776.54|16696.54|16776.93|16696.93|16776.26|16696.26|10
1722561990000|2024-08-02 01:26:30|16777.25|16697.25|16776.15|16696.15|16777.76|16697.76|16776.15|16696.15|10
1722562000000|2024-08-02 01:26:40|16776.03|16696.03|16775.68|16695.68|16776.03|16696.03|16775.52|16695.52|10
1722562010000|2024-08-02 01:26:50|16775.58|16695.58|16774.37|16694.37|16775.58|16695.58|16774.31|16694.31|9
1722562020000|2024-08-02 01:27:00|16774.27|16694.27|16777.4|16697.4|16777.4|16697.4|16774.27|16694.27|10
1722562030000|2024-08-02 01:27:10|16777.19|16697.19|16776.41|16696.41|16777.19|16697.19|16775.65|16695.65|10
1722562040000|2024-08-02 01:27:20|16776.6|16696.6|16778.81|16698.81|16778.81|16698.81|16776.6|16696.6|10
1722562050000|2024-08-02 01:27:30|16779.1|16699.1|16780.7|16700.7|16780.75|16700.75|16779.1|16699.1|10
1722562060000|2024-08-02 01:27:40|16780.61|16700.61|16781.44|16701.44|16781.44|16701.44|16780.14|16700.14|10
1722562070000|2024-08-02 01:27:50|16781.56|16701.56|16786.71|16706.71|16786.71|16706.71|16781.56|16701.56|10
1722562080000|2024-08-02 01:28:00|16786.97|16706.97|16782.76|16702.76|16786.97|16706.97|16782.76|16702.76|10
1722562090000|2024-08-02 01:28:10|16782.38|16702.38|16784.2|16704.2|16784.2|16704.2|16782.13|16702.13|10
1722562100000|2024-08-02 01:28:20|16784.31|16704.31|16786.17|16706.17|16786.17|16706.17|16784.31|16704.31|10
1722562110000|2024-08-02 01:28:30|16786.1|16706.1|16786.57|16706.57|16786.72|16706.72|16786.1|16706.1|9
1722562120000|2024-08-02 01:28:40|16786.82|16706.82|16787.9|16707.9|16787.9|16707.9|16786.82|16706.82|10
1722562130000|2024-08-02 01:28:50|16787.94|16707.94|16788.77|16708.77|16788.86|16708.86|16787.94|16707.94|10
1722562140000|2024-08-02 01:29:00|16788.52|16708.52|16788.02|16708.02|16789.27|16709.27|16788.02|16708.02|10
1722562150000|2024-08-02 01:29:10|16787.98|16707.98|16786.79|16706.79|16788.07|16708.07|16786.48|16706.48|9
1722562160000|2024-08-02 01:29:20|16786.78|16706.78|16786.81|16706.81|16787.36|16707.36|16786.51|16706.51|10
1722562170000|2024-08-02 01:29:30|16787.08|16707.08|16786.61|16706.61|16787.65|16707.65|16786.61|16706.61|9
1722562180000|2024-08-02 01:29:40|16786.37|16706.37|16789.37|16709.37|16789.51|16709.51|16786.37|16706.37|9
1722562190000|2024-08-02 01:29:50|16789.47|16709.47|16789.31|16709.31|16789.6|16709.6|16789.21|16709.21|10
1722562200000|2024-08-02 01:30:00|16789.48|16709.48|16789.3|16709.3|16789.91|16709.91|16789.3|16709.3|10
1722562210000|2024-08-02 01:30:10|16788.84|16708.84|16786.75|16706.75|16789.04|16709.04|16786.75|16706.75|10
1722562220000|2024-08-02 01:30:20|16786.66|16706.66|16784.89|16704.89|16787.02|16707.02|16784.79|16704.79|10
1722562230000|2024-08-02 01:30:30|16784.28|16704.28|16783.73|16703.73|16784.77|16704.77|16783.69|16703.69|10
1722562240000|2024-08-02 01:30:40|16783.26|16703.26|16770.23|16690.23|16783.26|16703.26|16770.23|16690.23|10
1722562250000|2024-08-02 01:30:50|16768.61|16688.61|16767.85|16687.85|16769.12|16689.12|16767.75|16687.75|10
1722562260000|2024-08-02 01:31:00|16767.64|16687.64|16772.59|16692.59|16772.59|16692.59|16766.62|16686.62|10
1722562270000|2024-08-02 01:31:10|16772.68|16692.68|16773.48|16693.48|16773.48|16693.48|16772.68|16692.68|10
1722562280000|2024-08-02 01:31:20|16773|16693|16775.76|16695.76|16775.76|16695.76|16773|16693|9
1722562290000|2024-08-02 01:31:30|16773.42|16693.42|16769.73|16689.73|16773.42|16693.42|16769.6|16689.6|10
1722562300000|2024-08-02 01:31:40|16770.1|16690.1|16764.33|16684.33|16770.1|16690.1|16764.33|16684.33|10
1722562310000|2024-08-02 01:31:50|16763.28|16683.28|16759.29|16679.29|16763.28|16683.28|16758.97|16678.97|10
1722562320000|2024-08-02 01:32:00|16759.54|16679.54|16762.93|16682.93|16762.93|16682.93|16759.54|16679.54|10
1722562330000|2024-08-02 01:32:10|16763.25|16683.25|16766.2|16686.2|16766.25|16686.25|16763.25|16683.25|10
1722562340000|2024-08-02 01:32:20|16766.45|16686.45|16767.15|16687.15|16767.26|16687.26|16766.45|16686.45|10
1722562350000|2024-08-02 01:32:30|16767.43|16687.43|16767.31|16687.31|16769.58|16689.58|16767.31|16687.31|10
1722562360000|2024-08-02 01:32:40|16767.28|16687.28|16769.18|16689.18|16769.18|16689.18|16767.21|16687.21|10
1722562370000|2024-08-02 01:32:50|16769.26|16689.26|16769.91|16689.91|16769.92|16689.92|16769.24|16689.24|8
1722562380000|2024-08-02 01:33:00|16769.82|16689.82|16768.37|16688.37|16769.89|16689.89|16768.37|16688.37|9
1722562390000|2024-08-02 01:33:10|16768.36|16688.36|16765.81|16685.81|16768.39|16688.39|16765.81|16685.81|10
1722562400000|2024-08-02 01:33:20|16765.98|16685.98|16768.26|16688.26|16768.26|16688.26|16765.98|16685.98|10
1722562410000|2024-08-02 01:33:30|16768.66|16688.66|16768.41|16688.41|16768.97|16688.97|16768.41|16688.41|10
1722562420000|2024-08-02 01:33:40|16768.71|16688.71|16769.85|16689.85|16769.85|16689.85|16768.71|16688.71|9
1722562430000|2024-08-02 01:33:50|16769.89|16689.89|16769.96|16689.96|16770.6|16690.6|16769.89|16689.89|10
1722562440000|2024-08-02 01:34:00|16769.83|16689.83|16766.3|16686.3|16769.83|16689.83|16766.3|16686.3|10
1722562450000|2024-08-02 01:34:10|16765.81|16685.81|16764.44|16684.44|16765.81|16685.81|16764.38|16684.38|10
1722562460000|2024-08-02 01:34:20|16764.4|16684.4|16762.74|16682.74|16764.4|16684.4|16762.74|16682.74|10
1722562470000|2024-08-02 01:34:30|16762.4|16682.4|16761.29|16681.29|16762.4|16682.4|16761.22|16681.22|10
1722562480000|2024-08-02 01:34:40|16761.52|16681.52|16760.68|16680.68|16761.55|16681.55|16760.67|16680.67|10
1722562490000|2024-08-02 01:34:50|16760.13|16680.13|16759.57|16679.57|16760.13|16680.13|16759.26|16679.26|10
1722562500000|2024-08-02 01:35:00|16759.45|16679.45|16759.3|16679.3|16759.47|16679.47|16758.03|16678.03|10
1722562510000|2024-08-02 01:35:10|16759.48|16679.48|16757.41|16677.41|16760.2|16680.2|16757.39|16677.39|10
1722562520000|2024-08-02 01:35:20|16757.27|16677.27|16756.83|16676.83|16757.27|16677.27|16756.1|16676.1|10
1722562530000|2024-08-02 01:35:30|16756.87|16676.87|16758.43|16678.43|16758.43|16678.43|16756.87|16676.87|10
1722562540000|2024-08-02 01:35:40|16758.36|16678.36|16759.89|16679.89|16759.89|16679.89|16758.36|16678.36|10
1722562550000|2024-08-02 01:35:50|16759.67|16679.67|16759.91|16679.91|16760.08|16680.08|16759.61|16679.61|10
1722562560000|2024-08-02 01:36:00|16761.23|16681.23|16764.62|16684.62|16764.82|16684.82|16761.23|16681.23|10
1722562570000|2024-08-02 01:36:10|16764.57|16684.57|16764.8|16684.8|16765.04|16685.04|16764.57|16684.57|10
1722562580000|2024-08-02 01:36:20|16764.61|16684.61|16763.86|16683.86|16764.61|16684.61|16763.84|16683.84|10
1722562590000|2024-08-02 01:36:30|16763.68|16683.68|16763.89|16683.89|16764.21|16684.21|16763.6|16683.6|10
1722562600000|2024-08-02 01:36:40|16764|16684|16760.77|16680.77|16764.23|16684.23|16760.71|16680.71|10
1722562610000|2024-08-02 01:36:50|16761.2|16681.2|16761.23|16681.23|16761.61|16681.61|16760.93|16680.93|10
1722562620000|2024-08-02 01:37:00|16762.09|16682.09|16764.63|16684.63|16764.63|16684.63|16762.07|16682.07|9
1722562630000|2024-08-02 01:37:10|16764.64|16684.64|16768.7|16688.7|16768.7|16688.7|16764.64|16684.64|10
1722562640000|2024-08-02 01:37:20|16769.12|16689.12|16768.79|16688.79|16769.39|16689.39|16768.79|16688.79|10
1722562650000|2024-08-02 01:37:30|16768.8|16688.8|16768.85|16688.85|16769.77|16689.77|16768.8|16688.8|10
1722562660000|2024-08-02 01:37:40|16768.74|16688.74|16769.18|16689.18|16769.41|16689.41|16768.66|16688.66|10
1722562670000|2024-08-02 01:37:50|16769.37|16689.37|16769.72|16689.72|16769.72|16689.72|16769.37|16689.37|9
1722562680000|2024-08-02 01:38:00|16769.74|16689.74|16771.31|16691.31|16771.31|16691.31|16769.71|16689.71|10
1722562690000|2024-08-02 01:38:10|16771.35|16691.35|16772.43|16692.43|16772.43|16692.43|16771.26|16691.26|10
1722562700000|2024-08-02 01:38:20|16772.7|16692.7|16772.7|16692.7|16772.84|16692.84|16772.68|16692.68|10
1722562710000|2024-08-02 01:38:30|16772.68|16692.68|16772.83|16692.83|16772.9|16692.9|16772.68|16692.68|10
1722562720000|2024-08-02 01:38:40|16772.91|16692.91|16774.61|16694.61|16774.61|16694.61|16772.74|16692.74|9
1722562730000|2024-08-02 01:38:50|16774.88|16694.88|16779.24|16699.24|16779.24|16699.24|16774.88|16694.88|10
1722562740000|2024-08-02 01:39:00|16779.94|16699.94|16784.52|16704.52|16784.52|16704.52|16779.91|16699.91|9
1722562750000|2024-08-02 01:39:10|16784.93|16704.93|16788.48|16708.48|16788.48|16708.48|16784.06|16704.06|10
1722562760000|2024-08-02 01:39:20|16790.7|16710.7|16791.37|16711.37|16791.37|16711.37|16790.7|16710.7|9
1722562770000|2024-08-02 01:39:30|16791.31|16711.31|16793.03|16713.03|16793.03|16713.03|16791.31|16711.31|10
1722562780000|2024-08-02 01:39:40|16792.86|16712.86|16792.01|16712.01|16792.86|16712.86|16791.64|16711.64|10
1722562790000|2024-08-02 01:39:50|16792.32|16712.32|16793.08|16713.08|16793.08|16713.08|16791.88|16711.88|10
1722562800000|2024-08-02 01:40:00|16793.99|16713.99|16794.19|16714.19|16795.16|16715.16|16793.99|16713.99|10
1722562810000|2024-08-02 01:40:10|16794.16|16714.16|16793.98|16713.98|16794.23|16714.23|16793.48|16713.48|8
1722562820000|2024-08-02 01:40:20|16793.84|16713.84|16794.1|16714.1|16794.39|16714.39|16793.84|16713.84|9
1722562830000|2024-08-02 01:40:30|16793.99|16713.99|16793.35|16713.35|16794.34|16714.34|16793.35|16713.35|10
1722562840000|2024-08-02 01:40:40|16793.24|16713.24|16791.99|16711.99|16793.27|16713.27|16791.99|16711.99|10
1722562850000|2024-08-02 01:40:50|16791.8|16711.8|16791.83|16711.83|16792.41|16712.41|16791.76|16711.76|10
1722562860000|2024-08-02 01:41:00|16791.67|16711.67|16792.42|16712.42|16792.43|16712.43|16791.67|16711.67|8
1722562870000|2024-08-02 01:41:10|16792.19|16712.19|16790.3|16710.3|16792.19|16712.19|16789.99|16709.99|10
1722562880000|2024-08-02 01:41:20|16789.88|16709.88|16787.54|16707.54|16789.88|16709.88|16787.53|16707.53|10
1722562890000|2024-08-02 01:41:30|16787.56|16707.56|16786.85|16706.85|16787.64|16707.64|16786.81|16706.81|10
1722562900000|2024-08-02 01:41:40|16786.79|16706.79|16785.26|16705.26|16786.79|16706.79|16785.12|16705.12|10
1722562910000|2024-08-02 01:41:50|16785.08|16705.08|16784.51|16704.51|16785.08|16705.08|16783.52|16703.52|10
1722562920000|2024-08-02 01:42:00|16784.62|16704.62|16792.67|16712.67|16792.8|16712.8|16784.62|16704.62|10
1722562930000|2024-08-02 01:42:10|16793.05|16713.05|16793.72|16713.72|16793.72|16713.72|16792.9|16712.9|10
1722562940000|2024-08-02 01:42:20|16793.9|16713.9|16790.15|16710.15|16793.9|16713.9|16790.15|16710.15|10
1722562950000|2024-08-02 01:42:30|16790.22|16710.22|16790.72|16710.72|16790.75|16710.75|16789.84|16709.84|10
1722562960000|2024-08-02 01:42:40|16791.04|16711.04|16792.56|16712.56|16792.61|16712.61|16790.96|16710.96|10
1722562970000|2024-08-02 01:42:50|16792.34|16712.34|16794.36|16714.36|16794.36|16714.36|16792.15|16712.15|10
1722562980000|2024-08-02 01:43:00|16794.41|16714.41|16798.25|16718.25|16798.25|16718.25|16794.41|16714.41|10
1722562990000|2024-08-02 01:43:10|16798.32|16718.32|16800.99|16720.99|16800.99|16720.99|16798.32|16718.32|10
1722563000000|2024-08-02 01:43:20|16802.23|16722.23|16805.35|16725.35|16805.35|16725.35|16802.23|16722.23|10
1722563010000|2024-08-02 01:43:30|16805.56|16725.56|16808.59|16728.59|16808.64|16728.64|16805.56|16725.56|10
1722563020000|2024-08-02 01:43:40|16808.83|16728.83|16809.56|16729.56|16809.56|16729.56|16808.59|16728.59|9
1722563030000|2024-08-02 01:43:50|16809.64|16729.64|16808.6|16728.6|16809.64|16729.64|16807.97|16727.97|9
1722563040000|2024-08-02 01:44:00|16808.73|16728.73|16809.49|16729.49|16809.63|16729.63|16808.65|16728.65|10
1722563050000|2024-08-02 01:44:10|16809.56|16729.56|16814.05|16734.05|16814.05|16734.05|16809.56|16729.56|9
1722563060000|2024-08-02 01:44:20|16814.43|16734.43|16817.02|16737.02|16817.02|16737.02|16814.43|16734.43|10
1722563070000|2024-08-02 01:44:30|16817.04|16737.04|16818.17|16738.17|16818.26|16738.26|16817.04|16737.04|10
1722563080000|2024-08-02 01:44:40|16818.28|16738.28|16818.87|16738.87|16819.47|16739.47|16818.28|16738.28|10
1722563090000|2024-08-02 01:44:50|16819.34|16739.34|16820.04|16740.04|16820.04|16740.04|16819.34|16739.34|9
1722563100000|2024-08-02 01:45:00|16820.07|16740.07|16820.96|16740.96|16820.98|16740.98|16820.07|16740.07|9
1722563110000|2024-08-02 01:45:10|16821|16741|16820.59|16740.59|16821|16741|16820.57|16740.57|10
1722563120000|2024-08-02 01:45:20|16820.54|16740.54|16819.68|16739.68|16820.54|16740.54|16819.48|16739.48|10
1722563130000|2024-08-02 01:45:30|16819.83|16739.83|16820.25|16740.25|16820.25|16740.25|16819.83|16739.83|10
1722563140000|2024-08-02 01:45:40|16820.06|16740.06|16821.13|16741.13|16821.13|16741.13|16820.02|16740.02|9
1722563150000|2024-08-02 01:45:50|16821.49|16741.49|16824.15|16744.15|16824.15|16744.15|16821.49|16741.49|10
1722563160000|2024-08-02 01:46:00|16824.31|16744.31|16824.33|16744.33|16824.87|16744.87|16823.66|16743.66|10
1722563170000|2024-08-02 01:46:10|16824.3|16744.3|16824.16|16744.16|16824.3|16744.3|16822.8|16742.8|10
1722563180000|2024-08-02 01:46:20|16824.31|16744.31|16825.77|16745.77|16825.77|16745.77|16824.31|16744.31|10
1722563190000|2024-08-02 01:46:30|16825.93|16745.93|16823.49|16743.49|16826.05|16746.05|16823.49|16743.49|10
1722563200000|2024-08-02 01:46:40|16823.52|16743.52|16820.11|16740.11|16823.52|16743.52|16820.11|16740.11|10
1722563210000|2024-08-02 01:46:50|16820.23|16740.23|16817.22|16737.22|16820.37|16740.37|16817.22|16737.22|10
1722563220000|2024-08-02 01:47:00|16816.93|16736.93|16813.93|16733.93|16817.43|16737.43|16813.93|16733.93|10
1722563230000|2024-08-02 01:47:10|16813.84|16733.84|16808.25|16728.25|16813.93|16733.93|16808.25|16728.25|10
1722563240000|2024-08-02 01:47:20|16808.21|16728.21|16805.92|16725.92|16808.31|16728.31|16805.92|16725.92|10
1722563250000|2024-08-02 01:47:30|16805.9|16725.9|16805.63|16725.63|16807.65|16727.65|16805.63|16725.63|10
1722563260000|2024-08-02 01:47:40|16805.49|16725.49|16806.77|16726.77|16806.77|16726.77|16805.49|16725.49|10
1722563270000|2024-08-02 01:47:50|16806.98|16726.98|16806.73|16726.73|16807.44|16727.44|16806.73|16726.73|10
1722563280000|2024-08-02 01:48:00|16806.96|16726.96|16807.47|16727.47|16808.09|16728.09|16806.96|16726.96|10
1722563290000|2024-08-02 01:48:10|16807.74|16727.74|16806.72|16726.72|16807.74|16727.74|16806.72|16726.72|10
1722563300000|2024-08-02 01:48:20|16806.52|16726.52|16809.4|16729.4|16809.4|16729.4|16806.52|16726.52|10
1722563310000|2024-08-02 01:48:30|16809.59|16729.59|16813.49|16733.49|16813.49|16733.49|16809.59|16729.59|10
1722563320000|2024-08-02 01:48:40|16814.41|16734.41|16818.07|16738.07|16818.07|16738.07|16814.41|16734.41|10
1722563330000|2024-08-02 01:48:50|16818.02|16738.02|16813.95|16733.95|16818.02|16738.02|16813.95|16733.95|10
1722563340000|2024-08-02 01:49:00|16814.05|16734.05|16813.31|16733.31|16814.51|16734.51|16813.18|16733.18|10
1722563350000|2024-08-02 01:49:10|16813.16|16733.16|16813.48|16733.48|16814.09|16734.09|16812.85|16732.85|9
1722563360000|2024-08-02 01:49:20|16813.51|16733.51|16812.1|16732.1|16813.51|16733.51|16812.1|16732.1|10
1722563370000|2024-08-02 01:49:30|16812.16|16732.16|16811.85|16731.85|16812.16|16732.16|16811.22|16731.22|10
1722563380000|2024-08-02 01:49:40|16811.79|16731.79|16811.67|16731.67|16812.32|16732.32|16811.2|16731.2|10
1722563390000|2024-08-02 01:49:50|16812.17|16732.17|16811.96|16731.96|16813.36|16733.36|16810.5|16730.5|10
1722563400000|2024-08-02 01:50:00|16812.06|16732.06|16814.77|16734.77|16814.97|16734.97|16812.06|16732.06|10
1722563410000|2024-08-02 01:50:10|16815.05|16735.05|16814.75|16734.75|16815.13|16735.13|16814.38|16734.38|7
1722563420000|2024-08-02 01:50:20|16814.51|16734.51|16815.22|16735.22|16815.63|16735.63|16814.51|16734.51|9
1722563430000|2024-08-02 01:50:30|16815.28|16735.28|16813.69|16733.69|16815.28|16735.28|16813.69|16733.69|10
1722563440000|2024-08-02 01:50:40|16813.24|16733.24|16808.37|16728.37|16813.24|16733.24|16808.37|16728.37|10
1722563450000|2024-08-02 01:50:50|16807.83|16727.83|16805.64|16725.64|16807.83|16727.83|16805.64|16725.64|10
1722563460000|2024-08-02 01:51:00|16805.63|16725.63|16801.66|16721.66|16805.63|16725.63|16801.66|16721.66|9
1722563470000|2024-08-02 01:51:10|16801.57|16721.57|16801.31|16721.31|16801.57|16721.57|16801.31|16721.31|9
1722563480000|2024-08-02 01:51:20|16800.43|16720.43|16798.23|16718.23|16800.43|16720.43|16797.75|16717.75|10
1722563490000|2024-08-02 01:51:30|16798.01|16718.01|16800.11|16720.11|16800.11|16720.11|16797.36|16717.36|10
1722563500000|2024-08-02 01:51:40|16800.15|16720.15|16803.65|16723.65|16803.65|16723.65|16800.11|16720.11|10
1722563510000|2024-08-02 01:51:50|16803.69|16723.69|16803.73|16723.73|16804.05|16724.05|16803.69|16723.69|9
1722563520000|2024-08-02 01:52:00|16804.3|16724.3|16802.38|16722.38|16804.3|16724.3|16802.38|16722.38|9
1722563530000|2024-08-02 01:52:10|16802.29|16722.29|16801.63|16721.63|16802.35|16722.35|16801.63|16721.63|9
1722563540000|2024-08-02 01:52:20|16801.41|16721.41|16799.23|16719.23|16801.56|16721.56|16799.23|16719.23|10
1722563550000|2024-08-02 01:52:30|16798.86|16718.86|16798.21|16718.21|16798.86|16718.86|16798.1|16718.1|10
1722563560000|2024-08-02 01:52:40|16798.62|16718.62|16798.71|16718.71|16798.71|16718.71|16798.09|16718.09|10
1722563570000|2024-08-02 01:52:50|16798.63|16718.63|16798.39|16718.39|16799.69|16719.69|16798.39|16718.39|10
1722563580000|2024-08-02 01:53:00|16798.29|16718.29|16800.53|16720.53|16800.53|16720.53|16798.25|16718.25|10
1722563590000|2024-08-02 01:53:10|16801.67|16721.67|16806.48|16726.48|16806.48|16726.48|16801.67|16721.67|10
1722563600000|2024-08-02 01:53:20|16807.68|16727.68|16807.53|16727.53|16807.68|16727.68|16807.04|16727.04|10
1722563610000|2024-08-02 01:53:30|16807.5|16727.5|16806.11|16726.11|16807.62|16727.62|16806.11|16726.11|10
1722563620000|2024-08-02 01:53:40|16806.17|16726.17|16805.45|16725.45|16806.22|16726.22|16805.45|16725.45|8
1722563630000|2024-08-02 01:53:50|16805.11|16725.11|16803.98|16723.98|16805.11|16725.11|16803.73|16723.73|10
1722563640000|2024-08-02 01:54:00|16803.36|16723.36|16802.12|16722.12|16803.36|16723.36|16802.09|16722.09|10
1722563650000|2024-08-02 01:54:10|16801.8|16721.8|16802.26|16722.26|16802.64|16722.64|16801.61|16721.61|10
1722563660000|2024-08-02 01:54:20|16802.18|16722.18|16801.08|16721.08|16802.65|16722.65|16801.08|16721.08|10
1722563670000|2024-08-02 01:54:30|16801|16721|16800.11|16720.11|16801|16721|16799.88|16719.88|10
1722563680000|2024-08-02 01:54:40|16799.19|16719.19|16798.35|16718.35|16799.19|16719.19|16798.31|16718.31|10
1722563690000|2024-08-02 01:54:50|16798.11|16718.11|16798.07|16718.07|16798.18|16718.18|16797.86|16717.86|9
1722563700000|2024-08-02 01:55:00|16797.91|16717.91|16798.81|16718.81|16798.82|16718.82|16797.87|16717.87|10
1722563710000|2024-08-02 01:55:10|16798.96|16718.96|16799.25|16719.25|16799.84|16719.84|16798.96|16718.96|9
1722563720000|2024-08-02 01:55:20|16798.74|16718.74|16792.46|16712.46|16798.74|16718.74|16792.46|16712.46|10
1722563730000|2024-08-02 01:55:30|16791.92|16711.92|16788.64|16708.64|16791.92|16711.92|16788.64|16708.64|10
1722563740000|2024-08-02 01:55:40|16788.37|16708.37|16788.8|16708.8|16788.8|16708.8|16787.35|16707.35|10
1722563750000|2024-08-02 01:55:50|16788.4|16708.4|16787.85|16707.85|16788.4|16708.4|16787.85|16707.85|10
1722563760000|2024-08-02 01:56:00|16787.56|16707.56|16788.02|16708.02|16788.15|16708.15|16786.48|16706.48|10
1722563770000|2024-08-02 01:56:10|16788.21|16708.21|16791.23|16711.23|16791.3|16711.3|16788.21|16708.21|10
1722563780000|2024-08-02 01:56:20|16792.01|16712.01|16790.55|16710.55|16792.1|16712.1|16790.55|16710.55|10
1722563790000|2024-08-02 01:56:30|16789.77|16709.77|16787.9|16707.9|16789.77|16709.77|16787.9|16707.9|10
1722563800000|2024-08-02 01:56:40|16787.48|16707.48|16786.9|16706.9|16787.5|16707.5|16786.9|16706.9|10
1722563810000|2024-08-02 01:56:50|16786.87|16706.87|16787.63|16707.63|16787.63|16707.63|16786.87|16706.87|9
1722563820000|2024-08-02 01:57:00|16787.82|16707.82|16787.15|16707.15|16788.23|16708.23|16787.15|16707.15|8
1722563830000|2024-08-02 01:57:10|16787.02|16707.02|16787.71|16707.71|16787.71|16707.71|16786.65|16706.65|9
1722563840000|2024-08-02 01:57:20|16787.8|16707.8|16783.9|16703.9|16788.11|16708.11|16783.84|16703.84|10
1722563850000|2024-08-02 01:57:30|16783.92|16703.92|16783.46|16703.46|16783.92|16703.92|16781.92|16701.92|10
1722563860000|2024-08-02 01:57:40|16783.48|16703.48|16783.12|16703.12|16783.53|16703.53|16782.74|16702.74|10
1722563870000|2024-08-02 01:57:50|16783.23|16703.23|16782.56|16702.56|16783.23|16703.23|16782.56|16702.56|10
1722563880000|2024-08-02 01:58:00|16782.51|16702.51|16782.45|16702.45|16782.51|16702.51|16782.1|16702.1|10
1722563890000|2024-08-02 01:58:10|16782.48|16702.48|16782.48|16702.48|16782.63|16702.63|16782.39|16702.39|10
1722563900000|2024-08-02 01:58:20|16782.47|16702.47|16781.29|16701.29|16782.47|16702.47|16781.29|16701.29|9
1722563910000|2024-08-02 01:58:30|16780.95|16700.95|16779.87|16699.87|16780.95|16700.95|16779.87|16699.87|8
1722563920000|2024-08-02 01:58:40|16779.94|16699.94|16780.04|16700.04|16780.37|16700.37|16779.94|16699.94|9
1722563930000|2024-08-02 01:58:50|16779.98|16699.98|16780.08|16700.08|16780.08|16700.08|16779.32|16699.32|10
1722563940000|2024-08-02 01:59:00|16780.11|16700.11|16780.79|16700.79|16780.79|16700.79|16779.62|16699.62|10
1722563950000|2024-08-02 01:59:10|16780.73|16700.73|16780.74|16700.74|16780.94|16700.94|16780.44|16700.44|9
1722563960000|2024-08-02 01:59:20|16780.76|16700.76|16780.94|16700.94|16781.09|16701.09|16780.76|16700.76|9
1722563970000|2024-08-02 01:59:30|16780.86|16700.86|16779.89|16699.89|16780.86|16700.86|16779.88|16699.88|10
1722563980000|2024-08-02 01:59:40|16779.81|16699.81|16779.65|16699.65|16780.25|16700.25|16779.25|16699.25|10
1722563990000|2024-08-02 01:59:50|16779.62|16699.62|16774.49|16694.49|16779.62|16699.62|16774.49|16694.49|10
1722564000000|2024-08-02 02:00:00|16774.26|16694.26|16773.35|16693.35|16774.26|16694.26|16773.28|16693.28|10
1722564010000|2024-08-02 02:00:10|16774.33|16694.33|16773.74|16693.74|16774.33|16694.33|16772.74|16692.74|9
1722564020000|2024-08-02 02:00:20|16774.32|16694.32|16774.46|16694.46|16774.46|16694.46|16774.09|16694.09|8
1722564030000|2024-08-02 02:00:30|16774.76|16694.76|16776.23|16696.23|16777.37|16697.37|16774.76|16694.76|10
1722564040000|2024-08-02 02:00:40|16776.3|16696.3|16777.41|16697.41|16777.5|16697.5|16776.14|16696.14|10
1722564050000|2024-08-02 02:00:50|16777.48|16697.48|16778.75|16698.75|16778.75|16698.75|16777.38|16697.38|10
1722564060000|2024-08-02 02:01:00|16778.69|16698.69|16782.36|16702.36|16782.36|16702.36|16778.65|16698.65|10
1722564070000|2024-08-02 02:01:10|16782.34|16702.34|16783.09|16703.09|16784.71|16704.71|16782.34|16702.34|10
1722564080000|2024-08-02 02:01:20|16782.19|16702.19|16778.18|16698.18|16782.19|16702.19|16778.18|16698.18|10
1722564090000|2024-08-02 02:01:30|16777.53|16697.53|16777.23|16697.23|16777.83|16697.83|16777.23|16697.23|10
1722564100000|2024-08-02 02:01:40|16776.95|16696.95|16776.42|16696.42|16776.95|16696.95|16776.33|16696.33|10
1722564110000|2024-08-02 02:01:50|16777.16|16697.16|16779.04|16699.04|16779.04|16699.04|16776.98|16696.98|10
1722564120000|2024-08-02 02:02:00|16779.37|16699.37|16781.16|16701.16|16781.16|16701.16|16779.37|16699.37|9
1722564130000|2024-08-02 02:02:10|16782.72|16702.72|16783.25|16703.25|16783.95|16703.95|16782.72|16702.72|10
1722564140000|2024-08-02 02:02:20|16783.27|16703.27|16782.47|16702.47|16783.56|16703.56|16782.47|16702.47|10
1722564150000|2024-08-02 02:02:30|16782.54|16702.54|16780.95|16700.95|16782.54|16702.54|16780.95|16700.95|9
1722564160000|2024-08-02 02:02:40|16780.48|16700.48|16780.55|16700.55|16780.73|16700.73|16780.1|16700.1|10
1722564170000|2024-08-02 02:02:50|16780.62|16700.62|16782.97|16702.97|16783|16703|16780.62|16700.62|10
1722564180000|2024-08-02 02:03:00|16783.05|16703.05|16785.59|16705.59|16785.59|16705.59|16783.05|16703.05|10
1722564190000|2024-08-02 02:03:10|16784.69|16704.69|16783.51|16703.51|16784.69|16704.69|16783.51|16703.51|10
1722564200000|2024-08-02 02:03:20|16784.01|16704.01|16783.85|16703.85|16784.6|16704.6|16783.85|16703.85|9
1722564210000|2024-08-02 02:03:30|16784.07|16704.07|16784.54|16704.54|16784.54|16704.54|16783.84|16703.84|10
1722564220000|2024-08-02 02:03:40|16784.55|16704.55|16785.25|16705.25|16785.25|16705.25|16784.55|16704.55|8
1722564230000|2024-08-02 02:03:50|16785.24|16705.24|16786.34|16706.34|16786.36|16706.36|16785.24|16705.24|10
1722564240000|2024-08-02 02:04:00|16786.3|16706.3|16785.69|16705.69|16787.02|16707.02|16785.64|16705.64|10
1722564250000|2024-08-02 02:04:10|16785.66|16705.66|16785.2|16705.2|16785.7|16705.7|16784.71|16704.71|9
1722564260000|2024-08-02 02:04:20|16785.31|16705.31|16786.89|16706.89|16786.97|16706.97|16785.31|16705.31|9
1722564270000|2024-08-02 02:04:30|16787.14|16707.14|16787.08|16707.08|16787.28|16707.28|16787.02|16707.02|9
1722564280000|2024-08-02 02:04:40|16787.13|16707.13|16788.05|16708.05|16788.21|16708.21|16787.13|16707.13|10
1722564290000|2024-08-02 02:04:50|16788.16|16708.16|16791.19|16711.19|16791.19|16711.19|16788.16|16708.16|10
1722564300000|2024-08-02 02:05:00|16792.39|16712.39|16792.71|16712.71|16792.86|16712.86|16792.39|16712.39|9
1722564310000|2024-08-02 02:05:10|16792.8|16712.8|16791.94|16711.94|16793.31|16713.31|16791.94|16711.94|10
1722564320000|2024-08-02 02:05:20|16791.78|16711.78|16790.63|16710.63|16791.78|16711.78|16790.63|16710.63|9
1722564330000|2024-08-02 02:05:30|16790.58|16710.58|16789.15|16709.15|16790.58|16710.58|16789.15|16709.15|10
1722564340000|2024-08-02 02:05:40|16789.11|16709.11|16789.51|16709.51|16790.11|16710.11|16789.11|16709.11|10
1722564350000|2024-08-02 02:05:50|16789.28|16709.28|16789.51|16709.51|16789.52|16709.52|16789.08|16709.08|9
1722564360000|2024-08-02 02:06:00|16788.97|16708.97|16791.8|16711.8|16791.8|16711.8|16788.97|16708.97|10
1722564370000|2024-08-02 02:06:10|16792.2|16712.2|16792.31|16712.31|16792.34|16712.34|16791.97|16711.97|10
1722564380000|2024-08-02 02:06:20|16791.76|16711.76|16787.2|16707.2|16791.76|16711.76|16787.2|16707.2|10
1722564390000|2024-08-02 02:06:30|16787.09|16707.09|16786.19|16706.19|16787.09|16707.09|16784.65|16704.65|10
1722564400000|2024-08-02 02:06:40|16786.55|16706.55|16788.57|16708.57|16788.57|16708.57|16786.55|16706.55|10
1722564410000|2024-08-02 02:06:50|16788.47|16708.47|16788.42|16708.42|16788.47|16708.47|16787.67|16707.67|9
1722564420000|2024-08-02 02:07:00|16788.65|16708.65|16791.41|16711.41|16791.41|16711.41|16788.65|16708.65|10
1722564430000|2024-08-02 02:07:10|16791.52|16711.52|16792.61|16712.61|16792.61|16712.61|16791.52|16711.52|10
1722564440000|2024-08-02 02:07:20|16792.62|16712.62|16792.62|16712.62|16792.78|16712.78|16792.46|16712.46|8
1722564450000|2024-08-02 02:07:30|16793.09|16713.09|16793.11|16713.11|16793.27|16713.27|16793.09|16713.09|10
1722564460000|2024-08-02 02:07:40|16792.87|16712.87|16793.41|16713.41|16793.63|16713.63|16792.87|16712.87|10
1722564470000|2024-08-02 02:07:50|16793.43|16713.43|16793.64|16713.64|16793.64|16713.64|16793.42|16713.42|9
1722564480000|2024-08-02 02:08:00|16793.8|16713.8|16795.44|16715.44|16795.44|16715.44|16793.8|16713.8|10
1722564490000|2024-08-02 02:08:10|16795.58|16715.58|16794.35|16714.35|16795.58|16715.58|16794.35|16714.35|10
1722564500000|2024-08-02 02:08:20|16794.31|16714.31|16795.74|16715.74|16795.74|16715.74|16794.29|16714.29|10
1722564510000|2024-08-02 02:08:30|16797.67|16717.67|16799.77|16719.77|16799.77|16719.77|16797.4|16717.4|10
1722564520000|2024-08-02 02:08:40|16799.81|16719.81|16802.81|16722.81|16802.81|16722.81|16799.81|16719.81|8
1722564530000|2024-08-02 02:08:50|16804.38|16724.38|16805.43|16725.43|16805.81|16725.81|16804.38|16724.38|9
1722564540000|2024-08-02 02:09:00|16805.88|16725.88|16806.64|16726.64|16806.64|16726.64|16805.88|16725.88|8
1722564550000|2024-08-02 02:09:10|16807.46|16727.46|16810.82|16730.82|16811|16731|16807.46|16727.46|10
1722564560000|2024-08-02 02:09:20|16810.86|16730.86|16814.83|16734.83|16814.83|16734.83|16810.83|16730.83|9
1722564570000|2024-08-02 02:09:30|16815.47|16735.47|16816.33|16736.33|16816.33|16736.33|16815.47|16735.47|10
1722564580000|2024-08-02 02:09:40|16816.3|16736.3|16815.97|16735.97|16816.72|16736.72|16815.7|16735.7|9
1722564590000|2024-08-02 02:09:50|16815.87|16735.87|16814.84|16734.84|16815.87|16735.87|16814.79|16734.79|10
1722564600000|2024-08-02 02:10:00|16814.24|16734.24|16811.44|16731.44|16814.31|16734.31|16811.44|16731.44|10
1722564610000|2024-08-02 02:10:10|16811.3|16731.3|16810.39|16730.39|16811.53|16731.53|16810.39|16730.39|9
1722564620000|2024-08-02 02:10:20|16810.16|16730.16|16810.1|16730.1|16811.18|16731.18|16809.35|16729.35|10
1722564630000|2024-08-02 02:10:30|16810.02|16730.02|16808.56|16728.56|16810.02|16730.02|16808.56|16728.56|10
1722564640000|2024-08-02 02:10:40|16808.15|16728.15|16805.67|16725.67|16808.16|16728.16|16805.67|16725.67|10
1722564650000|2024-08-02 02:10:50|16805.63|16725.63|16805.03|16725.03|16805.68|16725.68|16804.94|16724.94|8
1722564660000|2024-08-02 02:11:00|16804.64|16724.64|16805.02|16725.02|16805.07|16725.07|16804.64|16724.64|8
1722564670000|2024-08-02 02:11:10|16805.06|16725.06|16804.41|16724.41|16805.1|16725.1|16804.41|16724.41|9
1722564680000|2024-08-02 02:11:20|16804.36|16724.36|16803.88|16723.88|16804.36|16724.36|16803.88|16723.88|10
1722564690000|2024-08-02 02:11:30|16804.61|16724.61|16804.42|16724.42|16804.62|16724.62|16804.42|16724.42|9
1722564700000|2024-08-02 02:11:40|16804.22|16724.22|16803.87|16723.87|16804.22|16724.22|16803.81|16723.81|9
1722564710000|2024-08-02 02:11:50|16803.85|16723.85|16801.8|16721.8|16803.85|16723.85|16801.75|16721.75|10
1722564720000|2024-08-02 02:12:00|16801.71|16721.71|16801.99|16721.99|16802.29|16722.29|16801.61|16721.61|10
1722564730000|2024-08-02 02:12:10|16802.04|16722.04|16800.86|16720.86|16802.07|16722.07|16800.86|16720.86|9
1722564740000|2024-08-02 02:12:20|16800.84|16720.84|16798.39|16718.39|16800.97|16720.97|16798.37|16718.37|10
1722564750000|2024-08-02 02:12:30|16795.98|16715.98|16794.73|16714.73|16795.98|16715.98|16794.56|16714.56|8
1722564760000|2024-08-02 02:12:40|16794.58|16714.58|16792.98|16712.98|16794.58|16714.58|16792.98|16712.98|9
1722564770000|2024-08-02 02:12:50|16792.95|16712.95|16792.45|16712.45|16793.04|16713.04|16792.45|16712.45|9
1722564780000|2024-08-02 02:13:00|16792.37|16712.37|16792.82|16712.82|16792.83|16712.83|16792.04|16712.04|10
1722564790000|2024-08-02 02:13:10|16792.81|16712.81|16793.29|16713.29|16793.39|16713.39|16792.77|16712.77|10
1722564800000|2024-08-02 02:13:20|16793.31|16713.31|16793.69|16713.69|16794.11|16714.11|16793.31|16713.31|9
1722564810000|2024-08-02 02:13:30|16793.82|16713.82|16791.07|16711.07|16793.82|16713.82|16790.99|16710.99|9
1722564820000|2024-08-02 02:13:40|16790.86|16710.86|16789.67|16709.67|16790.86|16710.86|16789.67|16709.67|10
1722564830000|2024-08-02 02:13:50|16789.74|16709.74|16789.3|16709.3|16789.84|16709.84|16789.2|16709.2|9
1722564840000|2024-08-02 02:14:00|16788.91|16708.91|16786.7|16706.7|16788.91|16708.91|16786.7|16706.7|10
1722564850000|2024-08-02 02:14:10|16786.73|16706.73|16783.24|16703.24|16786.76|16706.76|16783.24|16703.24|10
1722564860000|2024-08-02 02:14:20|16781.99|16701.99|16780.34|16700.34|16781.99|16701.99|16780.34|16700.34|9
1722564870000|2024-08-02 02:14:30|16780.38|16700.38|16779.61|16699.61|16780.38|16700.38|16778.82|16698.82|10
1722564880000|2024-08-02 02:14:40|16779.66|16699.66|16778.22|16698.22|16780.77|16700.77|16778.22|16698.22|10
1722564890000|2024-08-02 02:14:50|16778.23|16698.23|16776.99|16696.99|16778.3|16698.3|16776.99|16696.99|10
1722564900000|2024-08-02 02:15:00|16776.78|16696.78|16777.64|16697.64|16777.65|16697.65|16776.78|16696.78|9
1722564910000|2024-08-02 02:15:10|16777.73|16697.73|16777.33|16697.33|16778.61|16698.61|16777.33|16697.33|10
1722564920000|2024-08-02 02:15:20|16777.18|16697.18|16775.38|16695.38|16777.18|16697.18|16773.97|16693.97|10
1722564930000|2024-08-02 02:15:30|16775.6|16695.6|16773.59|16693.59|16776|16696|16773.59|16693.59|10
1722564940000|2024-08-02 02:15:40|16773.47|16693.47|16774.95|16694.95|16774.95|16694.95|16773.44|16693.44|9
1722564950000|2024-08-02 02:15:50|16775.07|16695.07|16776.49|16696.49|16776.49|16696.49|16775.05|16695.05|8
1722564960000|2024-08-02 02:16:00|16776.58|16696.58|16777.5|16697.5|16777.83|16697.83|16776.58|16696.58|10
1722564970000|2024-08-02 02:16:10|16777.51|16697.51|16775.88|16695.88|16777.94|16697.94|16775.88|16695.88|8
1722564980000|2024-08-02 02:16:20|16775.83|16695.83|16774.06|16694.06|16775.93|16695.93|16773.82|16693.82|10
1722564990000|2024-08-02 02:16:30|16774.09|16694.09|16772.94|16692.94|16774.29|16694.29|16772.94|16692.94|10
1722565000000|2024-08-02 02:16:40|16772.97|16692.97|16773.19|16693.19|16773.19|16693.19|16772.92|16692.92|9
1722565010000|2024-08-02 02:16:50|16772.98|16692.98|16771.53|16691.53|16773.14|16693.14|16771.53|16691.53|9
1722565020000|2024-08-02 02:17:00|16771.5|16691.5|16771.1|16691.1|16771.82|16691.82|16770.94|16690.94|10
1722565030000|2024-08-02 02:17:10|16771.2|16691.2|16771.49|16691.49|16771.49|16691.49|16770.79|16690.79|10
1722565040000|2024-08-02 02:17:20|16771.57|16691.57|16771.31|16691.31|16772.18|16692.18|16771.2|16691.2|9
1722565050000|2024-08-02 02:17:30|16771.33|16691.33|16769.56|16689.56|16771.33|16691.33|16769.56|16689.56|9
1722565060000|2024-08-02 02:17:40|16769.05|16689.05|16768.81|16688.81|16769.05|16689.05|16768.8|16688.8|7
1722565070000|2024-08-02 02:17:50|16768.22|16688.22|16766.96|16686.96|16768.5|16688.5|16766.95|16686.95|10
1722565080000|2024-08-02 02:18:00|16766.89|16686.89|16767.74|16687.74|16767.74|16687.74|16766.54|16686.54|9
1722565090000|2024-08-02 02:18:10|16767.76|16687.76|16767.84|16687.84|16768.05|16688.05|16767.57|16687.57|8
1722565100000|2024-08-02 02:18:20|16768.18|16688.18|16770.06|16690.06|16770.06|16690.06|16768.18|16688.18|9
1722565110000|2024-08-02 02:18:30|16769.81|16689.81|16770.94|16690.94|16771.78|16691.78|16769.81|16689.81|10
1722565120000|2024-08-02 02:18:40|16771.14|16691.14|16771.31|16691.31|16771.67|16691.67|16771.14|16691.14|10
1722565130000|2024-08-02 02:18:50|16771.07|16691.07|16770.76|16690.76|16771.07|16691.07|16770.41|16690.41|9
1722565140000|2024-08-02 02:19:00|16770.64|16690.64|16766.61|16686.61|16770.64|16690.64|16766.61|16686.61|10
1722565150000|2024-08-02 02:19:10|16765.6|16685.6|16755.92|16675.92|16765.6|16685.6|16755.92|16675.92|10
1722565160000|2024-08-02 02:19:20|16754.17|16674.17|16737.29|16657.29|16754.17|16674.17|16737.29|16657.29|10
1722565170000|2024-08-02 02:19:30|16735.54|16655.54|16732.93|16652.93|16736.72|16656.72|16732.93|16652.93|10
1722565180000|2024-08-02 02:19:40|16732.72|16652.72|16731.37|16651.37|16732.72|16652.72|16730.24|16650.24|10
1722565190000|2024-08-02 02:19:50|16730.53|16650.53|16729.88|16649.88|16730.53|16650.53|16729.29|16649.29|10
1722565200000|2024-08-02 02:20:00|16729.62|16649.62|16731.48|16651.48|16731.79|16651.79|16729.45|16649.45|10
1722565210000|2024-08-02 02:20:10|16731.94|16651.94|16731.7|16651.7|16732.98|16652.98|16731.7|16651.7|9
1722565220000|2024-08-02 02:20:20|16731.3|16651.3|16728.65|16648.65|16731.3|16651.3|16728.51|16648.51|9
1722565230000|2024-08-02 02:20:30|16728.54|16648.54|16730.31|16650.31|16730.31|16650.31|16728.54|16648.54|10
1722565240000|2024-08-02 02:20:40|16730.24|16650.24|16730.74|16650.74|16731.13|16651.13|16730.24|16650.24|10
1722565250000|2024-08-02 02:20:50|16730.88|16650.88|16728.33|16648.33|16731.31|16651.31|16728.33|16648.33|10
1722565260000|2024-08-02 02:21:00|16728.35|16648.35|16730.55|16650.55|16730.55|16650.55|16728.35|16648.35|10
1722565270000|2024-08-02 02:21:10|16730.47|16650.47|16730.17|16650.17|16731.11|16651.11|16730.17|16650.17|9
1722565280000|2024-08-02 02:21:20|16729.77|16649.77|16727.61|16647.61|16729.77|16649.77|16727.38|16647.38|10
1722565290000|2024-08-02 02:21:30|16727.65|16647.65|16725.09|16645.09|16727.65|16647.65|16724.43|16644.43|10
1722565300000|2024-08-02 02:21:40|16724.61|16644.61|16725.56|16645.56|16725.87|16645.87|16724.61|16644.61|10
1722565310000|2024-08-02 02:21:50|16725.26|16645.26|16724.13|16644.13|16725.34|16645.34|16723.92|16643.92|10
1722565320000|2024-08-02 02:22:00|16723.96|16643.96|16719.92|16639.92|16724.32|16644.32|16719.92|16639.92|10
1722565330000|2024-08-02 02:22:10|16719.48|16639.48|16710.52|16630.52|16719.48|16639.48|16710.52|16630.52|10
1722565340000|2024-08-02 02:22:20|16709.39|16629.39|16704.51|16624.51|16709.39|16629.39|16704.51|16624.51|10
1722565350000|2024-08-02 02:22:30|16704.5|16624.5|16693.36|16613.36|16704.5|16624.5|16693.36|16613.36|10
1722565360000|2024-08-02 02:22:40|16690.94|16610.94|16681.29|16601.29|16690.94|16610.94|16681.29|16601.29|10
1722565370000|2024-08-02 02:22:50|16681.17|16601.17|16676.19|16596.19|16681.17|16601.17|16676.19|16596.19|10
1722565380000|2024-08-02 02:23:00|16676.33|16596.33|16672.58|16592.58|16677.13|16597.13|16672.43|16592.43|10
1722565390000|2024-08-02 02:23:10|16673.03|16593.03|16672.73|16592.73|16673.03|16593.03|16671.77|16591.77|10
1722565400000|2024-08-02 02:23:20|16672.98|16592.98|16672.37|16592.37|16673.01|16593.01|16671.87|16591.87|10
1722565410000|2024-08-02 02:23:30|16672.92|16592.92|16671.62|16591.62|16672.92|16592.92|16671.04|16591.04|9
1722565420000|2024-08-02 02:23:40|16672|16592|16676.22|16596.22|16676.22|16596.22|16671.81|16591.81|10
1722565430000|2024-08-02 02:23:50|16676.58|16596.58|16679.63|16599.63|16679.99|16599.99|16676.58|16596.58|10
1722565440000|2024-08-02 02:24:00|16681.14|16601.14|16683.06|16603.06|16683.59|16603.59|16681.14|16601.14|10
1722565450000|2024-08-02 02:24:10|16684.35|16604.35|16684.14|16604.14|16684.71|16604.71|16682.9|16602.9|10
1722565460000|2024-08-02 02:24:20|16684.47|16604.47|16680.15|16600.15|16684.47|16604.47|16680.09|16600.09|10
1722565470000|2024-08-02 02:24:30|16679.87|16599.87|16667.05|16587.05|16680.2|16600.2|16667.05|16587.05|10
1722565480000|2024-08-02 02:24:40|16666.07|16586.07|16665.09|16585.09|16666.89|16586.89|16664.54|16584.54|10
1722565490000|2024-08-02 02:24:50|16664.5|16584.5|16661.1|16581.1|16664.5|16584.5|16660.96|16580.96|10
1722565500000|2024-08-02 02:25:00|16661.09|16581.09|16664.96|16584.96|16664.96|16584.96|16661.09|16581.09|10
1722565510000|2024-08-02 02:25:10|16665.17|16585.17|16663.11|16583.11|16667.18|16587.18|16663.11|16583.11|10
1722565520000|2024-08-02 02:25:20|16662.22|16582.22|16651.2|16571.2|16662.22|16582.22|16650.64|16570.64|10
1722565530000|2024-08-02 02:25:30|16648.91|16568.91|16641.42|16561.42|16648.91|16568.91|16641.42|16561.42|10
1722565540000|2024-08-02 02:25:40|16646.73|16566.73|16646.24|16566.24|16646.73|16566.73|16644.99|16564.99|10
1722565550000|2024-08-02 02:25:50|16645.38|16565.38|16645.84|16565.84|16646.74|16566.74|16645.24|16565.24|10
1722565560000|2024-08-02 02:26:00|16646.6|16566.6|16647.27|16567.27|16647.5|16567.5|16646.22|16566.22|10
1722565570000|2024-08-02 02:26:10|16647.43|16567.43|16643.51|16563.51|16647.43|16567.43|16643.51|16563.51|10
1722565580000|2024-08-02 02:26:20|16642.86|16562.86|16637.16|16557.16|16642.86|16562.86|16637.16|16557.16|10
1722565590000|2024-08-02 02:26:30|16637.43|16557.43|16637.3|16557.3|16637.83|16557.83|16637.28|16557.28|10
1722565600000|2024-08-02 02:26:40|16637.04|16557.04|16627.66|16547.66|16637.04|16557.04|16627.66|16547.66|10
1722565610000|2024-08-02 02:26:50|16628.23|16548.23|16624.4|16544.4|16628.23|16548.23|16623.57|16543.57|10
1722565620000|2024-08-02 02:27:00|16624.35|16544.35|16624.43|16544.43|16624.92|16544.92|16623.87|16543.87|10
1722565630000|2024-08-02 02:27:10|16624.4|16544.4|16626.74|16546.74|16626.74|16546.74|16624.4|16544.4|10
1722565640000|2024-08-02 02:27:20|16626.01|16546.01|16626.34|16546.34|16627.22|16547.22|16626.01|16546.01|9
1722565650000|2024-08-02 02:27:30|16626.29|16546.29|16624.36|16544.36|16626.78|16546.78|16624.36|16544.36|10
1722565660000|2024-08-02 02:27:40|16624.47|16544.47|16623.3|16543.3|16624.47|16544.47|16623.3|16543.3|9
1722565670000|2024-08-02 02:27:50|16622.76|16542.76|16619.31|16539.31|16622.94|16542.94|16619.24|16539.24|10
1722565680000|2024-08-02 02:28:00|16619.19|16539.19|16620.19|16540.19|16620.25|16540.25|16618.98|16538.98|10
1722565690000|2024-08-02 02:28:10|16620.36|16540.36|16619.97|16539.97|16620.91|16540.91|16619.97|16539.97|10
1722565700000|2024-08-02 02:28:20|16619.81|16539.81|16617.07|16537.07|16619.81|16539.81|16617.07|16537.07|10
1722565710000|2024-08-02 02:28:30|16617.55|16537.55|16618.22|16538.22|16618.49|16538.49|16617.55|16537.55|10
1722565720000|2024-08-02 02:28:40|16618.39|16538.39|16617.41|16537.41|16618.65|16538.65|16617.41|16537.41|9
1722565730000|2024-08-02 02:28:50|16617.27|16537.27|16615.54|16535.54|16617.45|16537.45|16615.54|16535.54|10
1722565740000|2024-08-02 02:29:00|16613.33|16533.33|16611.32|16531.32|16613.33|16533.33|16610.82|16530.82|10
1722565750000|2024-08-02 02:29:10|16610.67|16530.67|16607.53|16527.53|16610.67|16530.67|16607.53|16527.53|10
1722565760000|2024-08-02 02:29:20|16607.28|16527.28|16602.96|16522.96|16607.28|16527.28|16600.61|16520.61|10
1722565770000|2024-08-02 02:29:30|16603.34|16523.34|16607.05|16527.05|16607.05|16527.05|16603.34|16523.34|10
1722565780000|2024-08-02 02:29:40|16606.98|16526.98|16609.54|16529.54|16609.54|16529.54|16606.98|16526.98|9
1722565790000|2024-08-02 02:29:50|16609.89|16529.89|16609.82|16529.82|16610.15|16530.15|16609.72|16529.72|10
1722565800000|2024-08-02 02:30:00|16610.92|16530.92|16613.36|16533.36|16613.36|16533.36|16610.18|16530.18|10
1722565810000|2024-08-02 02:30:10|16612.87|16532.87|16614.29|16534.29|16614.29|16534.29|16612.28|16532.28|10
1722565820000|2024-08-02 02:30:20|16614.3|16534.3|16610.07|16530.07|16614.3|16534.3|16610.07|16530.07|10
1722565830000|2024-08-02 02:30:30|16609.32|16529.32|16595.43|16515.43|16609.32|16529.32|16595.43|16515.43|10
1722565840000|2024-08-02 02:30:40|16594.61|16514.61|16591.97|16511.97|16594.61|16514.61|16591.97|16511.97|9
1722565850000|2024-08-02 02:30:50|16589.12|16509.12|16584.15|16504.15|16589.12|16509.12|16584.15|16504.15|9
1722565860000|2024-08-02 02:31:00|16584.59|16504.59|16577.67|16497.67|16584.6|16504.6|16577.67|16497.67|10
1722565870000|2024-08-02 02:31:10|16576.17|16496.17|16576.36|16496.36|16576.36|16496.36|16574.53|16494.53|10
1722565880000|2024-08-02 02:31:20|16575.69|16495.69|16575.41|16495.41|16576.19|16496.19|16575.1|16495.1|10
1722565890000|2024-08-02 02:31:30|16575.51|16495.51|16571.16|16491.16|16576.03|16496.03|16571.16|16491.16|9
1722565900000|2024-08-02 02:31:40|16571.6|16491.6|16563.08|16483.08|16571.82|16491.82|16563.08|16483.08|10
1722565910000|2024-08-02 02:31:50|16563.94|16483.94|16564.22|16484.22|16564.22|16484.22|16563.47|16483.47|10
1722565920000|2024-08-02 02:32:00|16564.45|16484.45|16565.86|16485.86|16565.99|16485.99|16564.45|16484.45|10
1722565930000|2024-08-02 02:32:10|16565.87|16485.87|16565.91|16485.91|16566.33|16486.33|16565.53|16485.53|10
1722565940000|2024-08-02 02:32:20|16565.85|16485.85|16563.13|16483.13|16566.08|16486.08|16562.39|16482.39|10
1722565950000|2024-08-02 02:32:30|16563.74|16483.74|16567.93|16487.93|16567.93|16487.93|16563.74|16483.74|10
1722565960000|2024-08-02 02:32:40|16568.58|16488.58|16569.9|16489.9|16569.9|16489.9|16568.19|16488.19|9
1722565970000|2024-08-02 02:32:50|16569.76|16489.76|16569.1|16489.1|16569.76|16489.76|16568.86|16488.86|10
1722565980000|2024-08-02 02:33:00|16569.86|16489.86|16573.14|16493.14|16573.14|16493.14|16569.86|16489.86|10
1722565990000|2024-08-02 02:33:10|16573.37|16493.37|16578.28|16498.28|16579.56|16499.56|16573.37|16493.37|10
1722566000000|2024-08-02 02:33:20|16578.34|16498.34|16578.84|16498.84|16580.03|16500.03|16577.4|16497.4|10
1722566010000|2024-08-02 02:33:30|16578.82|16498.82|16574.25|16494.25|16578.88|16498.88|16574.25|16494.25|10
1722566020000|2024-08-02 02:33:40|16574.08|16494.08|16563.15|16483.15|16574.08|16494.08|16563.15|16483.15|10
1722566030000|2024-08-02 02:33:50|16563.34|16483.34|16558.38|16478.38|16563.34|16483.34|16558.38|16478.38|10
1722566040000|2024-08-02 02:34:00|16558.93|16478.93|16556.85|16476.85|16559.41|16479.41|16556.85|16476.85|10
1722566050000|2024-08-02 02:34:10|16556.39|16476.39|16555.48|16475.48|16557.7|16477.7|16555.48|16475.48|10
1722566060000|2024-08-02 02:34:20|16555.71|16475.71|16553.12|16473.12|16556.77|16476.77|16553.09|16473.09|10
1722566070000|2024-08-02 02:34:30|16552.51|16472.51|16551.39|16471.39|16552.51|16472.51|16551.39|16471.39|10
1722566080000|2024-08-02 02:34:40|16551.31|16471.31|16557.77|16477.77|16557.77|16477.77|16551.31|16471.31|10
1722566090000|2024-08-02 02:34:50|16557.99|16477.99|16561.21|16481.21|16561.21|16481.21|16557.85|16477.85|10
1722566100000|2024-08-02 02:35:00|16561.52|16481.52|16568.97|16488.97|16568.97|16488.97|16561.52|16481.52|10
1722566110000|2024-08-02 02:35:10|16570.14|16490.14|16574.55|16494.55|16574.93|16494.93|16570.14|16490.14|10
1722566120000|2024-08-02 02:35:20|16575.01|16495.01|16578.69|16498.69|16578.69|16498.69|16574.95|16494.95|10
1722566130000|2024-08-02 02:35:30|16578.88|16498.88|16583.25|16503.25|16583.6|16503.6|16578.88|16498.88|10
1722566140000|2024-08-02 02:35:40|16582.36|16502.36|16581.84|16501.84|16582.36|16502.36|16580.66|16500.66|10
1722566150000|2024-08-02 02:35:50|16581.4|16501.4|16580.53|16500.53|16581.4|16501.4|16580.14|16500.14|9
1722566160000|2024-08-02 02:36:00|16580.92|16500.92|16583.29|16503.29|16583.29|16503.29|16580.54|16500.54|9
1722566170000|2024-08-02 02:36:10|16584.19|16504.19|16585.57|16505.57|16585.7|16505.7|16583.71|16503.71|10
1722566180000|2024-08-02 02:36:20|16585.74|16505.74|16588.87|16508.87|16588.87|16508.87|16585.74|16505.74|10
1722566190000|2024-08-02 02:36:30|16588.85|16508.85|16591.08|16511.08|16591.46|16511.46|16588.85|16508.85|10
1722566200000|2024-08-02 02:36:40|16591.78|16511.78|16597.13|16517.13|16597.13|16517.13|16591.58|16511.58|10
1722566210000|2024-08-02 02:36:50|16594.46|16514.46|16590.52|16510.52|16594.64|16514.64|16590.52|16510.52|10
1722566220000|2024-08-02 02:37:00|16589.25|16509.25|16587.13|16507.13|16589.25|16509.25|16586.11|16506.11|10
1722566230000|2024-08-02 02:37:10|16587.92|16507.92|16594.43|16514.43|16594.43|16514.43|16587.92|16507.92|10
1722566240000|2024-08-02 02:37:20|16595.18|16515.18|16597.72|16517.72|16597.72|16517.72|16595.18|16515.18|10
1722566250000|2024-08-02 02:37:30|16598.46|16518.46|16599.79|16519.79|16600.11|16520.11|16598.46|16518.46|10
1722566260000|2024-08-02 02:37:40|16599.94|16519.94|16601.3|16521.3|16601.62|16521.62|16599.94|16519.94|8
1722566270000|2024-08-02 02:37:50|16601.34|16521.34|16602.08|16522.08|16602.08|16522.08|16601.34|16521.34|9
1722566280000|2024-08-02 02:38:00|16602.14|16522.14|16602.61|16522.61|16602.77|16522.77|16602.07|16522.07|10
1722566290000|2024-08-02 02:38:10|16602.56|16522.56|16601.3|16521.3|16602.95|16522.95|16601.07|16521.07|9
1722566300000|2024-08-02 02:38:20|16600.16|16520.16|16600.98|16520.98|16600.98|16520.98|16598.86|16518.86|10
1722566310000|2024-08-02 02:38:30|16601.52|16521.52|16601.83|16521.83|16602.14|16522.14|16601.52|16521.52|10
1722566320000|2024-08-02 02:38:40|16601.62|16521.62|16601.1|16521.1|16601.81|16521.81|16601.1|16521.1|10
1722566330000|2024-08-02 02:38:50|16601.18|16521.18|16598|16518|16601.18|16521.18|16598|16518|10
1722566340000|2024-08-02 02:39:00|16597.85|16517.85|16597.18|16517.18|16598.1|16518.1|16596.94|16516.94|10
1722566350000|2024-08-02 02:39:10|16597.21|16517.21|16599.28|16519.28|16599.8|16519.8|16597.21|16517.21|10
1722566360000|2024-08-02 02:39:20|16598.98|16518.98|16601.69|16521.69|16601.69|16521.69|16598.98|16518.98|10
1722566370000|2024-08-02 02:39:30|16602.38|16522.38|16602.28|16522.28|16602.89|16522.89|16602.14|16522.14|10
1722566380000|2024-08-02 02:39:40|16602.58|16522.58|16602.15|16522.15|16602.77|16522.77|16602.12|16522.12|10
1722566390000|2024-08-02 02:39:50|16602.1|16522.1|16605.82|16525.82|16605.82|16525.82|16602.1|16522.1|10
1722566400000|2024-08-02 02:40:00|16605.96|16525.96|16611.02|16531.02|16611.02|16531.02|16605.96|16525.96|10
1722566410000|2024-08-02 02:40:10|16611.44|16531.44|16618.96|16538.96|16618.96|16538.96|16611.44|16531.44|10
1722566420000|2024-08-02 02:40:20|16620.04|16540.04|16630.14|16550.14|16630.14|16550.14|16620.04|16540.04|10
1722566430000|2024-08-02 02:40:30|16630.29|16550.29|16635.83|16555.83|16635.83|16555.83|16629.56|16549.56|10
1722566440000|2024-08-02 02:40:40|16635.81|16555.81|16633|16553|16636.1|16556.1|16632.39|16552.39|10
1722566450000|2024-08-02 02:40:50|16633.25|16553.25|16630.54|16550.54|16633.25|16553.25|16630.54|16550.54|10
1722566460000|2024-08-02 02:41:00|16629.77|16549.77|16628.72|16548.72|16630.18|16550.18|16628.07|16548.07|10
1722566470000|2024-08-02 02:41:10|16628.8|16548.8|16627.76|16547.76|16628.8|16548.8|16627.76|16547.76|10
1722566480000|2024-08-02 02:41:20|16627.96|16547.96|16626.04|16546.04|16627.96|16547.96|16624.83|16544.83|10
1722566490000|2024-08-02 02:41:30|16626.09|16546.09|16626.42|16546.42|16628.05|16548.05|16626.09|16546.09|10
1722566500000|2024-08-02 02:41:40|16625.23|16545.23|16623.14|16543.14|16625.48|16545.48|16622.85|16542.85|10
1722566510000|2024-08-02 02:41:50|16623.55|16543.55|16624.81|16544.81|16624.93|16544.93|16623.55|16543.55|10
1722566520000|2024-08-02 02:42:00|16625.04|16545.04|16627.22|16547.22|16627.22|16547.22|16623.75|16543.75|10
1722566530000|2024-08-02 02:42:10|16627.08|16547.08|16630.52|16550.52|16630.52|16550.52|16627.08|16547.08|10
1722566540000|2024-08-02 02:42:20|16630.25|16550.25|16632.07|16552.07|16632.14|16552.14|16630.13|16550.13|10
1722566550000|2024-08-02 02:42:30|16632.1|16552.1|16637.77|16557.77|16637.77|16557.77|16631.99|16551.99|10
1722566560000|2024-08-02 02:42:40|16637.82|16557.82|16644.49|16564.49|16644.49|16564.49|16637.82|16557.82|9
1722566570000|2024-08-02 02:42:50|16645.96|16565.96|16653.98|16573.98|16653.98|16573.98|16645.96|16565.96|10
1722566580000|2024-08-02 02:43:00|16654.63|16574.63|16661.8|16581.8|16661.8|16581.8|16654.63|16574.63|10
1722566590000|2024-08-02 02:43:10|16660.86|16580.86|16661.07|16581.07|16664.76|16584.76|16660.86|16580.86|9
1722566600000|2024-08-02 02:43:20|16660.46|16580.46|16655.76|16575.76|16660.46|16580.46|16655.76|16575.76|10
1722566610000|2024-08-02 02:43:30|16655.34|16575.34|16659.33|16579.33|16659.33|16579.33|16654.99|16574.99|10
1722566620000|2024-08-02 02:43:40|16659.65|16579.65|16661.81|16581.81|16663.04|16583.04|16659.65|16579.65|10
1722566630000|2024-08-02 02:43:50|16662.11|16582.11|16664.29|16584.29|16664.29|16584.29|16661.85|16581.85|10
1722566640000|2024-08-02 02:44:00|16663.86|16583.86|16663.95|16583.95|16663.95|16583.95|16663.08|16583.08|10
1722566650000|2024-08-02 02:44:10|16664.13|16584.13|16664.76|16584.76|16664.92|16584.92|16664.13|16584.13|10
1722566660000|2024-08-02 02:44:20|16664.89|16584.89|16663.69|16583.69|16665.13|16585.13|16663.56|16583.56|9
1722566670000|2024-08-02 02:44:30|16663.67|16583.67|16663.43|16583.43|16663.67|16583.67|16663.18|16583.18|10
1722566680000|2024-08-02 02:44:40|16663.2|16583.2|16663.81|16583.81|16663.81|16583.81|16663.2|16583.2|9
1722566690000|2024-08-02 02:44:50|16663.94|16583.94|16667.51|16587.51|16667.51|16587.51|16663.9|16583.9|10
1722566700000|2024-08-02 02:45:00|16667.43|16587.43|16669.72|16589.72|16669.78|16589.78|16667.43|16587.43|10
1722566710000|2024-08-02 02:45:10|16669.92|16589.92|16668.17|16588.17|16670.27|16590.27|16668|16588|10
1722566720000|2024-08-02 02:45:20|16668.01|16588.01|16665.86|16585.86|16668.01|16588.01|16665.86|16585.86|10
1722566730000|2024-08-02 02:45:30|16665.35|16585.35|16664.16|16584.16|16665.35|16585.35|16664.16|16584.16|9
1722566740000|2024-08-02 02:45:40|16664.21|16584.21|16669.97|16589.97|16669.97|16589.97|16664.21|16584.21|10
1722566750000|2024-08-02 02:45:50|16669.91|16589.91|16673.22|16593.22|16673.22|16593.22|16669.45|16589.45|10
1722566760000|2024-08-02 02:46:00|16673.14|16593.14|16673.67|16593.67|16674.14|16594.14|16673.07|16593.07|10
1722566770000|2024-08-02 02:46:10|16673.71|16593.71|16667.35|16587.35|16673.71|16593.71|16667.35|16587.35|10
1722566780000|2024-08-02 02:46:20|16666.73|16586.73|16660.52|16580.52|16666.73|16586.73|16660.52|16580.52|10
1722566790000|2024-08-02 02:46:30|16660.36|16580.36|16665.65|16585.65|16665.65|16585.65|16659.92|16579.92|10
1722566800000|2024-08-02 02:46:40|16665.8|16585.8|16667.3|16587.3|16667.3|16587.3|16665.77|16585.77|10
1722566810000|2024-08-02 02:46:50|16668.56|16588.56|16668.68|16588.68|16668.9|16588.9|16668.55|16588.55|9
1722566820000|2024-08-02 02:47:00|16668.69|16588.69|16668.15|16588.15|16668.69|16588.69|16667.31|16587.31|10
1722566830000|2024-08-02 02:47:10|16668.05|16588.05|16669.57|16589.57|16669.64|16589.64|16667.94|16587.94|10
1722566840000|2024-08-02 02:47:20|16669.37|16589.37|16671.44|16591.44|16671.44|16591.44|16669.23|16589.23|10
1722566850000|2024-08-02 02:47:30|16671.71|16591.71|16672.32|16592.32|16672.32|16592.32|16671.71|16591.71|10
1722566860000|2024-08-02 02:47:40|16672.47|16592.47|16682.13|16602.13|16682.13|16602.13|16672.24|16592.24|10
1722566870000|2024-08-02 02:47:50|16682.36|16602.36|16687.65|16607.65|16687.65|16607.65|16680.16|16600.16|10
1722566880000|2024-08-02 02:48:00|16688.31|16608.31|16696.66|16616.66|16696.66|16616.66|16688.31|16608.31|10
1722566890000|2024-08-02 02:48:10|16697.18|16617.18|16695.38|16615.38|16697.78|16617.78|16694.89|16614.89|10
1722566900000|2024-08-02 02:48:20|16695.48|16615.48|16697.11|16617.11|16697.19|16617.19|16695.48|16615.48|10
1722566910000|2024-08-02 02:48:30|16696.93|16616.93|16695.36|16615.36|16696.93|16616.93|16695.1|16615.1|10
1722566920000|2024-08-02 02:48:40|16695.3|16615.3|16694.42|16614.42|16695.61|16615.61|16694.42|16614.42|10
1722566930000|2024-08-02 02:48:50|16694.29|16614.29|16692.61|16612.61|16694.38|16614.38|16692.61|16612.61|10
1722566940000|2024-08-02 02:49:00|16691.98|16611.98|16690.86|16610.86|16691.98|16611.98|16690.86|16610.86|9
1722566950000|2024-08-02 02:49:10|16690.93|16610.93|16690.23|16610.23|16691.29|16611.29|16690.23|16610.23|10
1722566960000|2024-08-02 02:49:20|16689.55|16609.55|16686.82|16606.82|16689.55|16609.55|16686.82|16606.82|9
1722566970000|2024-08-02 02:49:30|16686.54|16606.54|16676.33|16596.33|16686.54|16606.54|16676.33|16596.33|10
1722566980000|2024-08-02 02:49:40|16675.92|16595.92|16672.18|16592.18|16675.92|16595.92|16672.18|16592.18|10
1722566990000|2024-08-02 02:49:50|16672.14|16592.14|16668.42|16588.42|16672.14|16592.14|16668.07|16588.07|10
1722567000000|2024-08-02 02:50:00|16668.97|16588.97|16669.41|16589.41|16669.97|16589.97|16668.6|16588.6|10
1722567010000|2024-08-02 02:50:10|16669.52|16589.52|16667.39|16587.39|16670.03|16590.03|16667.39|16587.39|10
1722567020000|2024-08-02 02:50:20|16667.09|16587.09|16665.66|16585.66|16667.09|16587.09|16665.66|16585.66|10
1722567030000|2024-08-02 02:50:30|16665.63|16585.63|16660.63|16580.63|16665.63|16585.63|16660.54|16580.54|10
1722567040000|2024-08-02 02:50:40|16660.7|16580.7|16663.9|16583.9|16663.9|16583.9|16660.7|16580.7|10
1722567050000|2024-08-02 02:50:50|16663.84|16583.84|16667.06|16587.06|16667.48|16587.48|16663.84|16583.84|9
1722567060000|2024-08-02 02:51:00|16667.07|16587.07|16668.95|16588.95|16668.95|16588.95|16667.05|16587.05|10
1722567070000|2024-08-02 02:51:10|16668.92|16588.92|16670.16|16590.16|16670.16|16590.16|16668.09|16588.09|9
1722567080000|2024-08-02 02:51:20|16670.37|16590.37|16671.15|16591.15|16671.15|16591.15|16670.37|16590.37|9
1722567090000|2024-08-02 02:51:30|16672.09|16592.09|16674.37|16594.37|16674.37|16594.37|16672.09|16592.09|10
1722567100000|2024-08-02 02:51:40|16674.77|16594.77|16672.92|16592.92|16675.3|16595.3|16672.92|16592.92|10
1722567110000|2024-08-02 02:51:50|16672.68|16592.68|16671.79|16591.79|16672.68|16592.68|16671.69|16591.69|9
1722567120000|2024-08-02 02:52:00|16671.57|16591.57|16670.98|16590.98|16671.57|16591.57|16670.84|16590.84|10
1722567130000|2024-08-02 02:52:10|16671|16591|16670.4|16590.4|16671.46|16591.46|16670.4|16590.4|10
1722567140000|2024-08-02 02:52:20|16670.02|16590.02|16667.38|16587.38|16670.02|16590.02|16667.13|16587.13|10
1722567150000|2024-08-02 02:52:30|16666.7|16586.7|16665.39|16585.39|16666.7|16586.7|16664.82|16584.82|10
1722567160000|2024-08-02 02:52:40|16665.03|16585.03|16663.93|16583.93|16665.51|16585.51|16663.93|16583.93|10
1722567170000|2024-08-02 02:52:50|16664.24|16584.24|16663.37|16583.37|16664.51|16584.51|16663.37|16583.37|8
1722567180000|2024-08-02 02:53:00|16663.17|16583.17|16663.24|16583.24|16664.07|16584.07|16663.17|16583.17|10
1722567190000|2024-08-02 02:53:10|16662.86|16582.86|16659.75|16579.75|16662.86|16582.86|16659.75|16579.75|10
1722567200000|2024-08-02 02:53:20|16658.45|16578.45|16650.52|16570.52|16658.45|16578.45|16650.38|16570.38|10
1722567210000|2024-08-02 02:53:30|16650.41|16570.41|16649.73|16569.73|16650.41|16570.41|16649.53|16569.53|10
1722567220000|2024-08-02 02:53:40|16649.72|16569.72|16648.53|16568.53|16649.72|16569.72|16648.53|16568.53|10
1722567230000|2024-08-02 02:53:50|16648.62|16568.62|16648.63|16568.63|16648.63|16568.63|16648.08|16568.08|10
1722567240000|2024-08-02 02:54:00|16648.62|16568.62|16649.33|16569.33|16650.1|16570.1|16648.62|16568.62|8
1722567250000|2024-08-02 02:54:10|16649.7|16569.7|16650.94|16570.94|16650.94|16570.94|16649.7|16569.7|10
1722567260000|2024-08-02 02:54:20|16650.93|16570.93|16651.56|16571.56|16651.56|16571.56|16650.38|16570.38|10
1722567270000|2024-08-02 02:54:30|16651.77|16571.77|16656.59|16576.59|16656.59|16576.59|16651.77|16571.77|10
1722567280000|2024-08-02 02:54:40|16657.02|16577.02|16653.93|16573.93|16657.06|16577.06|16653.93|16573.93|10
1722567290000|2024-08-02 02:54:50|16653.35|16573.35|16655.33|16575.33|16655.33|16575.33|16653.35|16573.35|10
1722567300000|2024-08-02 02:55:00|16655.96|16575.96|16657.76|16577.76|16657.76|16577.76|16655.96|16575.96|9
1722567310000|2024-08-02 02:55:10|16657.87|16577.87|16657.48|16577.48|16658.18|16578.18|16657.44|16577.44|10
1722567320000|2024-08-02 02:55:20|16657.46|16577.46|16661.32|16581.32|16661.32|16581.32|16657.46|16577.46|10
1722567330000|2024-08-02 02:55:30|16661.56|16581.56|16662.65|16582.65|16662.65|16582.65|16661.56|16581.56|10
1722567340000|2024-08-02 02:55:40|16662.74|16582.74|16668.81|16588.81|16668.81|16588.81|16662.74|16582.74|10
1722567350000|2024-08-02 02:55:50|16668.98|16588.98|16665.61|16585.61|16668.98|16588.98|16665.61|16585.61|10
1722567360000|2024-08-02 02:56:00|16664.82|16584.82|16664.91|16584.91|16665.51|16585.51|16664.53|16584.53|8
1722567370000|2024-08-02 02:56:10|16664.67|16584.67|16665.84|16585.84|16665.84|16585.84|16664.33|16584.33|10
1722567380000|2024-08-02 02:56:20|16666.34|16586.34|16669.74|16589.74|16669.74|16589.74|16666.34|16586.34|10
1722567390000|2024-08-02 02:56:30|16669.69|16589.69|16671.31|16591.31|16671.31|16591.31|16669.69|16589.69|10
1722567400000|2024-08-02 02:56:40|16671.62|16591.62|16670.5|16590.5|16671.62|16591.62|16670.25|16590.25|10
1722567410000|2024-08-02 02:56:50|16670.83|16590.83|16670.82|16590.82|16671.07|16591.07|16670.3|16590.3|10
1722567420000|2024-08-02 02:57:00|16670.94|16590.94|16673.37|16593.37|16673.37|16593.37|16670.94|16590.94|9
1722567430000|2024-08-02 02:57:10|16674.1|16594.1|16674.81|16594.81|16675.83|16595.83|16674.09|16594.09|9
1722567440000|2024-08-02 02:57:20|16674.85|16594.85|16676.53|16596.53|16676.63|16596.63|16674.85|16594.85|10
1722567450000|2024-08-02 02:57:30|16676.48|16596.48|16676.51|16596.51|16676.51|16596.51|16676.31|16596.31|10
1722567460000|2024-08-02 02:57:40|16676.71|16596.71|16677.18|16597.18|16677.21|16597.21|16676.43|16596.43|10
1722567470000|2024-08-02 02:57:50|16677.25|16597.25|16678.43|16598.43|16678.43|16598.43|16677.25|16597.25|9
1722567480000|2024-08-02 02:58:00|16678.67|16598.67|16676.1|16596.1|16678.67|16598.67|16676.1|16596.1|10
1722567490000|2024-08-02 02:58:10|16676.14|16596.14|16676.59|16596.59|16676.59|16596.59|16676.13|16596.13|10
1722567500000|2024-08-02 02:58:20|16676.5|16596.5|16675.4|16595.4|16676.5|16596.5|16674.78|16594.78|9
1722567510000|2024-08-02 02:58:30|16675.01|16595.01|16673.26|16593.26|16675.29|16595.29|16672.73|16592.73|9
1722567520000|2024-08-02 02:58:40|16673.3|16593.3|16672.52|16592.52|16673.3|16593.3|16672.4|16592.4|8
1722567530000|2024-08-02 02:58:50|16672.65|16592.65|16674.07|16594.07|16674.15|16594.15|16672.63|16592.63|10
1722567540000|2024-08-02 02:59:00|16674.16|16594.16|16675.21|16595.21|16675.21|16595.21|16673.82|16593.82|10
1722567550000|2024-08-02 02:59:10|16675.34|16595.34|16673.67|16593.67|16675.88|16595.88|16673.67|16593.67|10
1722567560000|2024-08-02 02:59:20|16673.44|16593.44|16673.54|16593.54|16674.08|16594.08|16673.44|16593.44|10
1722567570000|2024-08-02 02:59:30|16673.03|16593.03|16672.9|16592.9|16673.03|16593.03|16671.75|16591.75|10
1722567580000|2024-08-02 02:59:40|16672.37|16592.37|16672.44|16592.44|16672.44|16592.44|16671.45|16591.45|10
1722567590000|2024-08-02 02:59:50|16674.29|16594.29|16675.44|16595.44|16675.45|16595.45|16674.22|16594.22|10
1722567600000|2024-08-02 03:00:00|16676.07|16596.07|16677.29|16597.29|16677.52|16597.52|16676.07|16596.07|10
1722567610000|2024-08-02 03:00:10|16676.62|16596.62|16675.03|16595.03|16678.26|16598.26|16675.03|16595.03|10
1722567620000|2024-08-02 03:00:20|16674.85|16594.85|16676.48|16596.48|16676.48|16596.48|16674.69|16594.69|10
1722567630000|2024-08-02 03:00:30|16676.47|16596.47|16675.27|16595.27|16676.47|16596.47|16674.92|16594.92|10
1722567640000|2024-08-02 03:00:40|16674.9|16594.9|16674.31|16594.31|16674.9|16594.9|16674.13|16594.13|10
1722567650000|2024-08-02 03:00:50|16674.29|16594.29|16672.86|16592.86|16674.29|16594.29|16672.86|16592.86|10
1722567660000|2024-08-02 03:01:00|16672.81|16592.81|16671.32|16591.32|16672.83|16592.83|16671.32|16591.32|10
1722567670000|2024-08-02 03:01:10|16672.77|16592.77|16675.56|16595.56|16675.56|16595.56|16672.77|16592.77|10
1722567680000|2024-08-02 03:01:20|16676.3|16596.3|16674.16|16594.16|16676.3|16596.3|16674.15|16594.15|10
1722567690000|2024-08-02 03:01:30|16673.65|16593.65|16671.76|16591.76|16673.76|16593.76|16671.76|16591.76|9
1722567700000|2024-08-02 03:01:40|16671.68|16591.68|16663.96|16583.96|16671.68|16591.68|16663.85|16583.85|9
1722567710000|2024-08-02 03:01:50|16663.95|16583.95|16662.83|16582.83|16664.04|16584.04|16662.83|16582.83|9
1722567720000|2024-08-02 03:02:00|16660.59|16580.59|16656.5|16576.5|16660.59|16580.59|16656.5|16576.5|10
1722567730000|2024-08-02 03:02:10|16655.94|16575.94|16654.79|16574.79|16655.94|16575.94|16654.61|16574.61|10
1722567740000|2024-08-02 03:02:20|16653.35|16573.35|16653.42|16573.42|16654.05|16574.05|16653.2|16573.2|10
1722567750000|2024-08-02 03:02:30|16653.33|16573.33|16655.72|16575.72|16655.72|16575.72|16653.33|16573.33|9
1722567760000|2024-08-02 03:02:40|16655.71|16575.71|16655.99|16575.99|16655.99|16575.99|16655.31|16575.31|10
1722567770000|2024-08-02 03:02:50|16656.13|16576.13|16661.97|16581.97|16662.19|16582.19|16656.13|16576.13|10
1722567780000|2024-08-02 03:03:00|16662.22|16582.22|16664.37|16584.37|16664.37|16584.37|16662.22|16582.22|10
1722567790000|2024-08-02 03:03:10|16666.76|16586.76|16667.31|16587.31|16667.71|16587.71|16666.76|16586.76|10
1722567800000|2024-08-02 03:03:20|16667.52|16587.52|16667.99|16587.99|16668|16588|16667.48|16587.48|9
1722567810000|2024-08-02 03:03:30|16668.07|16588.07|16664.62|16584.62|16668.07|16588.07|16664.62|16584.62|10
1722567820000|2024-08-02 03:03:40|16664.08|16584.08|16663.35|16583.35|16664.08|16584.08|16663.08|16583.08|10
1722567830000|2024-08-02 03:03:50|16663.43|16583.43|16663.24|16583.24|16663.58|16583.58|16662.97|16582.97|10
1722567840000|2024-08-02 03:04:00|16663.37|16583.37|16663.24|16583.24|16663.45|16583.45|16663.19|16583.19|10
1722567850000|2024-08-02 03:04:10|16663.25|16583.25|16663.3|16583.3|16663.37|16583.37|16663.25|16583.25|9
1722567860000|2024-08-02 03:04:20|16662.9|16582.9|16662.56|16582.56|16663.53|16583.53|16662.56|16582.56|10
1722567870000|2024-08-02 03:04:30|16662.49|16582.49|16661.38|16581.38|16662.55|16582.55|16661.38|16581.38|10
1722567880000|2024-08-02 03:04:40|16660.2|16580.2|16659.17|16579.17|16660.27|16580.27|16659.12|16579.12|10
1722567890000|2024-08-02 03:04:50|16659.13|16579.13|16658.89|16578.89|16659.13|16579.13|16657.62|16577.62|9
1722567900000|2024-08-02 03:05:00|16659.06|16579.06|16663.16|16583.16|16663.16|16583.16|16659.06|16579.06|10
1722567910000|2024-08-02 03:05:10|16664.23|16584.23|16666.07|16586.07|16666.13|16586.13|16664.23|16584.23|10
1722567920000|2024-08-02 03:05:20|16666.59|16586.59|16667.15|16587.15|16667.15|16587.15|16666.25|16586.25|10
1722567930000|2024-08-02 03:05:30|16667.22|16587.22|16665.82|16585.82|16667.22|16587.22|16665.82|16585.82|10
1722567940000|2024-08-02 03:05:40|16665.38|16585.38|16663.63|16583.63|16665.38|16585.38|16663.63|16583.63|10
1722567950000|2024-08-02 03:05:50|16663.59|16583.59|16663.95|16583.95|16664.15|16584.15|16663.59|16583.59|8
1722567960000|2024-08-02 03:06:00|16663.93|16583.93|16663.91|16583.91|16664.04|16584.04|16663.21|16583.21|8
1722567970000|2024-08-02 03:06:10|16664.02|16584.02|16665.44|16585.44|16665.44|16585.44|16664.02|16584.02|10
1722567980000|2024-08-02 03:06:20|16665.28|16585.28|16670.27|16590.27|16670.27|16590.27|16665.28|16585.28|10
1722567990000|2024-08-02 03:06:30|16670.74|16590.74|16673.56|16593.56|16673.92|16593.92|16670.74|16590.74|10
1722568000000|2024-08-02 03:06:40|16673.8|16593.8|16679|16599|16679|16599|16673.8|16593.8|10
1722568010000|2024-08-02 03:06:50|16679.07|16599.07|16682.03|16602.03|16682.03|16602.03|16679.07|16599.07|10
1722568020000|2024-08-02 03:07:00|16682.35|16602.35|16687.07|16607.07|16687.07|16607.07|16682.35|16602.35|10
1722568030000|2024-08-02 03:07:10|16688.42|16608.42|16691.69|16611.69|16692.35|16612.35|16688.42|16608.42|10
1722568040000|2024-08-02 03:07:20|16691.96|16611.96|16694.86|16614.86|16694.86|16614.86|16691.96|16611.96|10
1722568050000|2024-08-02 03:07:30|16695.17|16615.17|16695.05|16615.05|16695.31|16615.31|16695.05|16615.05|9
1722568060000|2024-08-02 03:07:40|16695.27|16615.27|16695.88|16615.88|16695.88|16615.88|16694.82|16614.82|9
1722568070000|2024-08-02 03:07:50|16696.25|16616.25|16696.03|16616.03|16696.84|16616.84|16696.03|16616.03|9
1722568080000|2024-08-02 03:08:00|16695.96|16615.96|16694.29|16614.29|16696.19|16616.19|16694.29|16614.29|10
1722568090000|2024-08-02 03:08:10|16693.77|16613.77|16693.37|16613.37|16693.77|16613.77|16693.08|16613.08|10
1722568100000|2024-08-02 03:08:20|16693.16|16613.16|16692.92|16612.92|16693.3|16613.3|16692.43|16612.43|10
1722568110000|2024-08-02 03:08:30|16692.91|16612.91|16693.87|16613.87|16693.87|16613.87|16692.91|16612.91|9
1722568120000|2024-08-02 03:08:40|16700.65|16620.65|16702.02|16622.02|16702.31|16622.31|16700.65|16620.65|9
1722568130000|2024-08-02 03:08:50|16702.03|16622.03|16705.34|16625.34|16705.49|16625.49|16701.93|16621.93|10
1722568140000|2024-08-02 03:09:00|16705.33|16625.33|16705.66|16625.66|16705.66|16625.66|16705.15|16625.15|9
1722568150000|2024-08-02 03:09:10|16705.72|16625.72|16704.48|16624.48|16705.89|16625.89|16704.48|16624.48|10
1722568160000|2024-08-02 03:09:20|16704.45|16624.45|16702.19|16622.19|16704.45|16624.45|16702.19|16622.19|10
1722568170000|2024-08-02 03:09:30|16702.18|16622.18|16701.91|16621.91|16702.18|16622.18|16700.79|16620.79|10
1722568180000|2024-08-02 03:09:40|16701.97|16621.97|16699.38|16619.38|16701.97|16621.97|16699.38|16619.38|10
1722568190000|2024-08-02 03:09:50|16698.62|16618.62|16694.56|16614.56|16698.62|16618.62|16694.56|16614.56|10
1722568200000|2024-08-02 03:10:00|16693.1|16613.1|16689.41|16609.41|16693.1|16613.1|16689.41|16609.41|10
1722568210000|2024-08-02 03:10:10|16689.42|16609.42|16688.45|16608.45|16689.42|16609.42|16688.45|16608.45|10
1722568220000|2024-08-02 03:10:20|16687.59|16607.59|16684.02|16604.02|16687.59|16607.59|16684.02|16604.02|10
1722568230000|2024-08-02 03:10:30|16683.04|16603.04|16682.08|16602.08|16683.39|16603.39|16682.08|16602.08|10
1722568240000|2024-08-02 03:10:40|16681.77|16601.77|16683.42|16603.42|16683.42|16603.42|16680.43|16600.43|10
1722568250000|2024-08-02 03:10:50|16682.93|16602.93|16681.44|16601.44|16682.93|16602.93|16681.14|16601.14|10
1722568260000|2024-08-02 03:11:00|16681.39|16601.39|16678.74|16598.74|16681.39|16601.39|16678.51|16598.51|10
1722568270000|2024-08-02 03:11:10|16678.85|16598.85|16680.65|16600.65|16680.65|16600.65|16678.7|16598.7|10
1722568280000|2024-08-02 03:11:20|16680.36|16600.36|16681.42|16601.42|16681.42|16601.42|16680.11|16600.11|10
1722568290000|2024-08-02 03:11:30|16683.04|16603.04|16685.35|16605.35|16685.69|16605.69|16683.04|16603.04|10
1722568300000|2024-08-02 03:11:40|16685.72|16605.72|16685.64|16605.64|16685.86|16605.86|16685.23|16605.23|10
1722568310000|2024-08-02 03:11:50|16685.98|16605.98|16687.38|16607.38|16687.54|16607.54|16685.98|16605.98|10
1722568320000|2024-08-02 03:12:00|16687.27|16607.27|16687.38|16607.38|16687.39|16607.39|16686.86|16606.86|10
1722568330000|2024-08-02 03:12:10|16687.35|16607.35|16691.6|16611.6|16691.74|16611.74|16687.35|16607.35|10
1722568340000|2024-08-02 03:12:20|16692.55|16612.55|16695.15|16615.15|16695.15|16615.15|16692.44|16612.44|10
1722568350000|2024-08-02 03:12:30|16695.41|16615.41|16696.11|16616.11|16696.11|16616.11|16695.05|16615.05|9
1722568360000|2024-08-02 03:12:40|16696.43|16616.43|16695.04|16615.04|16698.06|16618.06|16695.04|16615.04|10
1722568370000|2024-08-02 03:12:50|16693.94|16613.94|16689.26|16609.26|16693.94|16613.94|16689.14|16609.14|10
1722568380000|2024-08-02 03:13:00|16689.21|16609.21|16688.41|16608.41|16689.28|16609.28|16688.41|16608.41|8
1722568390000|2024-08-02 03:13:10|16688.36|16608.36|16688.27|16608.27|16688.88|16608.88|16688.27|16608.27|10
1722568400000|2024-08-02 03:13:20|16688.19|16608.19|16690.68|16610.68|16690.68|16610.68|16688.19|16608.19|10
1722568410000|2024-08-02 03:13:30|16690.93|16610.93|16692.46|16612.46|16692.46|16612.46|16690.93|16610.93|10
1722568420000|2024-08-02 03:13:40|16690.8|16610.8|16690|16610|16690.8|16610.8|16689.52|16609.52|9
1722568430000|2024-08-02 03:13:50|16689.87|16609.87|16689.88|16609.88|16690.04|16610.04|16689.12|16609.12|9
1722568440000|2024-08-02 03:14:00|16689.86|16609.86|16689.32|16609.32|16690.14|16610.14|16689.32|16609.32|9
1722568450000|2024-08-02 03:14:10|16689.31|16609.31|16688.05|16608.05|16689.41|16609.41|16688.05|16608.05|10
1722568460000|2024-08-02 03:14:20|16687.94|16607.94|16686.34|16606.34|16687.94|16607.94|16685.46|16605.46|9
1722568470000|2024-08-02 03:14:30|16686.38|16606.38|16687.11|16607.11|16687.23|16607.23|16686.27|16606.27|10
1722568480000|2024-08-02 03:14:40|16686.88|16606.88|16684.53|16604.53|16686.88|16606.88|16684.53|16604.53|10
1722568490000|2024-08-02 03:14:50|16684.42|16604.42|16684.56|16604.56|16684.63|16604.63|16684.3|16604.3|10
1722568500000|2024-08-02 03:15:00|16684.49|16604.49|16682.95|16602.95|16684.49|16604.49|16682.95|16602.95|9
1722568510000|2024-08-02 03:15:10|16683.4|16603.4|16685.13|16605.13|16685.36|16605.36|16683.34|16603.34|9
1722568520000|2024-08-02 03:15:20|16685.1|16605.1|16684.44|16604.44|16685.1|16605.1|16684.4|16604.4|10
1722568530000|2024-08-02 03:15:30|16684.36|16604.36|16684.31|16604.31|16684.48|16604.48|16683.96|16603.96|10
1722568540000|2024-08-02 03:15:40|16684.32|16604.32|16682.39|16602.39|16684.32|16604.32|16682.22|16602.22|10
1722568550000|2024-08-02 03:15:50|16682.43|16602.43|16680.24|16600.24|16682.43|16602.43|16680.24|16600.24|10
1722568560000|2024-08-02 03:16:00|16678.24|16598.24|16677.65|16597.65|16678.24|16598.24|16676.27|16596.27|10
1722568570000|2024-08-02 03:16:10|16677.58|16597.58|16680.17|16600.17|16680.17|16600.17|16676.9|16596.9|10
1722568580000|2024-08-02 03:16:20|16681.33|16601.33|16676.79|16596.79|16681.33|16601.33|16676.79|16596.79|10
1722568590000|2024-08-02 03:16:30|16676.89|16596.89|16677.87|16597.87|16677.87|16597.87|16676.89|16596.89|10
1722568600000|2024-08-02 03:16:40|16677.96|16597.96|16681.68|16601.68|16681.68|16601.68|16677.96|16597.96|10
1722568610000|2024-08-02 03:16:50|16681.97|16601.97|16684.27|16604.27|16684.27|16604.27|16681.97|16601.97|10
1722568620000|2024-08-02 03:17:00|16684.91|16604.91|16685.51|16605.51|16685.54|16605.54|16684.89|16604.89|10
1722568630000|2024-08-02 03:17:10|16685.57|16605.57|16687.94|16607.94|16687.94|16607.94|16685.35|16605.35|10
1722568640000|2024-08-02 03:17:20|16688.49|16608.49|16689.99|16609.99|16689.99|16609.99|16688.49|16608.49|10
1722568650000|2024-08-02 03:17:30|16690.4|16610.4|16690.73|16610.73|16690.73|16610.73|16690.04|16610.04|10
1722568660000|2024-08-02 03:17:40|16691.06|16611.06|16696.66|16616.66|16696.66|16616.66|16691.06|16611.06|10
1722568670000|2024-08-02 03:17:50|16696.69|16616.69|16697.54|16617.54|16697.59|16617.59|16696.69|16616.69|10
1722568680000|2024-08-02 03:18:00|16697.6|16617.6|16697.31|16617.31|16698.51|16618.51|16697.31|16617.31|10
1722568690000|2024-08-02 03:18:10|16697.07|16617.07|16698.07|16618.07|16698.07|16618.07|16696.56|16616.56|10
1722568700000|2024-08-02 03:18:20|16698.34|16618.34|16700.2|16620.2|16700.2|16620.2|16698.25|16618.25|10
1722568710000|2024-08-02 03:18:30|16700.49|16620.49|16699.62|16619.62|16700.5|16620.5|16699.6|16619.6|9
1722568720000|2024-08-02 03:18:40|16699.72|16619.72|16699.98|16619.98|16699.98|16619.98|16698.64|16618.64|10
1722568730000|2024-08-02 03:18:50|16700.06|16620.06|16701.7|16621.7|16701.7|16621.7|16700.06|16620.06|9
1722568740000|2024-08-02 03:19:00|16701.56|16621.56|16701.12|16621.12|16701.81|16621.81|16701.12|16621.12|10
1722568750000|2024-08-02 03:19:10|16700.9|16620.9|16701.25|16621.25|16701.25|16621.25|16700.34|16620.34|10
1722568760000|2024-08-02 03:19:20|16701.43|16621.43|16702.16|16622.16|16702.46|16622.46|16701.43|16621.43|9
1722568770000|2024-08-02 03:19:30|16702.14|16622.14|16702.52|16622.52|16702.52|16622.52|16701.8|16621.8|10
1722568780000|2024-08-02 03:19:40|16702.5|16622.5|16704.5|16624.5|16704.71|16624.71|16702.16|16622.16|10
1722568790000|2024-08-02 03:19:50|16704.79|16624.79|16706.11|16626.11|16706.11|16626.11|16704.79|16624.79|10
1722568800000|2024-08-02 03:20:00|16706.53|16626.53|16706.96|16626.96|16707.49|16627.49|16706.11|16626.11|10
1722568810000|2024-08-02 03:20:10|16707.01|16627.01|16704.79|16624.79|16707.01|16627.01|16704.76|16624.76|10
1722568820000|2024-08-02 03:20:20|16704.12|16624.12|16701.23|16621.23|16704.12|16624.12|16701.23|16621.23|10
1722568830000|2024-08-02 03:20:30|16701.51|16621.51|16701.78|16621.78|16701.88|16621.88|16700.99|16620.99|10
1722568840000|2024-08-02 03:20:40|16702.02|16622.02|16702.24|16622.24|16702.24|16622.24|16701.95|16621.95|10
1722568850000|2024-08-02 03:20:50|16702.33|16622.33|16703.9|16623.9|16703.9|16623.9|16702.33|16622.33|10
1722568860000|2024-08-02 03:21:00|16703.96|16623.96|16706.62|16626.62|16706.62|16626.62|16703.96|16623.96|10
1722568870000|2024-08-02 03:21:10|16706.67|16626.67|16712.94|16632.94|16712.94|16632.94|16706.67|16626.67|10
1722568880000|2024-08-02 03:21:20|16712.88|16632.88|16719.27|16639.27|16719.32|16639.32|16712.88|16632.88|10
1722568890000|2024-08-02 03:21:30|16719.45|16639.45|16721.48|16641.48|16721.48|16641.48|16719.45|16639.45|10
1722568900000|2024-08-02 03:21:40|16721.3|16641.3|16726.36|16646.36|16726.36|16646.36|16721.3|16641.3|10
1722568910000|2024-08-02 03:21:50|16728.94|16648.94|16730.86|16650.86|16730.86|16650.86|16728.38|16648.38|10
1722568920000|2024-08-02 03:22:00|16730.93|16650.93|16733.43|16653.43|16733.51|16653.51|16730.93|16650.93|10
1722568930000|2024-08-02 03:22:10|16733.32|16653.32|16732.45|16652.45|16733.52|16653.52|16732.45|16652.45|10
1722568940000|2024-08-02 03:22:20|16732.34|16652.34|16733.28|16653.28|16733.33|16653.33|16732.34|16652.34|9
1722568950000|2024-08-02 03:22:30|16733.52|16653.52|16733.55|16653.55|16733.99|16653.99|16733.31|16653.31|10
1722568960000|2024-08-02 03:22:40|16733.67|16653.67|16734.07|16654.07|16734.07|16654.07|16733.2|16653.2|10
1722568970000|2024-08-02 03:22:50|16734.08|16654.08|16732.64|16652.64|16734.08|16654.08|16732.64|16652.64|10
1722568980000|2024-08-02 03:23:00|16732.62|16652.62|16731.89|16651.89|16732.62|16652.62|16731.89|16651.89|10
1722568990000|2024-08-02 03:23:10|16731.87|16651.87|16727.69|16647.69|16731.93|16651.93|16727.69|16647.69|10
1722569000000|2024-08-02 03:23:20|16727.27|16647.27|16727.35|16647.35|16727.89|16647.89|16726.77|16646.77|10
1722569010000|2024-08-02 03:23:30|16727.22|16647.22|16730.61|16650.61|16730.74|16650.74|16727.22|16647.22|10
1722569020000|2024-08-02 03:23:40|16730.63|16650.63|16729.88|16649.88|16730.63|16650.63|16729.84|16649.84|10
1722569030000|2024-08-02 03:23:50|16729.86|16649.86|16729.8|16649.8|16729.88|16649.88|16729.56|16649.56|10
1722569040000|2024-08-02 03:24:00|16729.83|16649.83|16731.89|16651.89|16731.94|16651.94|16729.33|16649.33|10
1722569050000|2024-08-02 03:24:10|16731.68|16651.68|16731.65|16651.65|16731.68|16651.68|16731.27|16651.27|9
1722569060000|2024-08-02 03:24:20|16731.82|16651.82|16731.92|16651.92|16732|16652|16731.62|16651.62|9
1722569070000|2024-08-02 03:24:30|16731.87|16651.87|16730.4|16650.4|16731.96|16651.96|16730.4|16650.4|10
1722569080000|2024-08-02 03:24:40|16730.3|16650.3|16729.43|16649.43|16730.3|16650.3|16729.26|16649.26|10
1722569090000|2024-08-02 03:24:50|16729.44|16649.44|16727.3|16647.3|16729.44|16649.44|16727.3|16647.3|8
1722569100000|2024-08-02 03:25:00|16727.02|16647.02|16720.75|16640.75|16727.02|16647.02|16720.75|16640.75|10
1722569110000|2024-08-02 03:25:10|16720.3|16640.3|16720.67|16640.67|16720.73|16640.73|16719.77|16639.77|10
1722569120000|2024-08-02 03:25:20|16721.01|16641.01|16722.91|16642.91|16722.98|16642.98|16721.01|16641.01|9
1722569130000|2024-08-02 03:25:30|16723.09|16643.09|16722.28|16642.28|16723.17|16643.17|16722.28|16642.28|9
1722569140000|2024-08-02 03:25:40|16722.51|16642.51|16720.99|16640.99|16722.51|16642.51|16720.99|16640.99|9
1722569150000|2024-08-02 03:25:50|16720.67|16640.67|16719.29|16639.29|16721.01|16641.01|16719.18|16639.18|10
1722569160000|2024-08-02 03:26:00|16719.05|16639.05|16718.2|16638.2|16719.05|16639.05|16718.2|16638.2|10
1722569170000|2024-08-02 03:26:10|16718.14|16638.14|16716.96|16636.96|16718.37|16638.37|16716.96|16636.96|10
1722569180000|2024-08-02 03:26:20|16716.33|16636.33|16714.58|16634.58|16716.48|16636.48|16714.58|16634.58|10
1722569190000|2024-08-02 03:26:30|16714.5|16634.5|16712.42|16632.42|16714.5|16634.5|16712.38|16632.38|10
1722569200000|2024-08-02 03:26:40|16712.37|16632.37|16711.41|16631.41|16712.37|16632.37|16710.21|16630.21|10
1722569210000|2024-08-02 03:26:50|16712.16|16632.16|16712.47|16632.47|16712.47|16632.47|16712.16|16632.16|10
1722569220000|2024-08-02 03:27:00|16713.2|16633.2|16714.2|16634.2|16714.2|16634.2|16713.2|16633.2|10
1722569230000|2024-08-02 03:27:10|16714.22|16634.22|16717.12|16637.12|16717.12|16637.12|16714.1|16634.1|10
1722569240000|2024-08-02 03:27:20|16717.15|16637.15|16717.52|16637.52|16717.52|16637.52|16716.91|16636.91|10
1722569250000|2024-08-02 03:27:30|16717.55|16637.55|16717.04|16637.04|16717.6|16637.6|16717.04|16637.04|9
1722569260000|2024-08-02 03:27:40|16717.7|16637.7|16716.92|16636.92|16717.77|16637.77|16716.92|16636.92|10
1722569270000|2024-08-02 03:27:50|16716.83|16636.83|16716.16|16636.16|16716.83|16636.83|16716.11|16636.11|8
1722569280000|2024-08-02 03:28:00|16716.18|16636.18|16716.85|16636.85|16716.88|16636.88|16716.18|16636.18|8
1722569290000|2024-08-02 03:28:10|16716.62|16636.62|16717.13|16637.13|16717.13|16637.13|16716.03|16636.03|10
1722569300000|2024-08-02 03:28:20|16717.26|16637.26|16716.47|16636.47|16718.59|16638.59|16716.43|16636.43|8
1722569310000|2024-08-02 03:28:30|16716.38|16636.38|16718.02|16638.02|16718.06|16638.06|16716.38|16636.38|9
1722569320000|2024-08-02 03:28:40|16718.07|16638.07|16717.76|16637.76|16718.35|16638.35|16717.76|16637.76|9
1722569330000|2024-08-02 03:28:50|16717.82|16637.82|16719.22|16639.22|16719.22|16639.22|16717.82|16637.82|10
1722569340000|2024-08-02 03:29:00|16719.72|16639.72|16721.84|16641.84|16722.64|16642.64|16719.55|16639.55|10
1722569350000|2024-08-02 03:29:10|16721.05|16641.05|16721.67|16641.67|16721.78|16641.78|16721.05|16641.05|10
1722569360000|2024-08-02 03:29:20|16721.64|16641.64|16722.36|16642.36|16722.36|16642.36|16721.37|16641.37|10
1722569370000|2024-08-02 03:29:30|16722.04|16642.04|16723.82|16643.82|16723.82|16643.82|16722.04|16642.04|10
1722569380000|2024-08-02 03:29:40|16723.96|16643.96|16726.35|16646.35|16726.37|16646.37|16723.96|16643.96|9
1722569390000|2024-08-02 03:29:50|16726.34|16646.34|16727.01|16647.01|16727.01|16647.01|16726.19|16646.19|10
1722569400000|2024-08-02 03:30:00|16727.51|16647.51|16729.89|16649.89|16729.89|16649.89|16727.51|16647.51|9
1722569410000|2024-08-02 03:30:10|16730.47|16650.47|16732.08|16652.08|16732.08|16652.08|16730.41|16650.41|9
1722569420000|2024-08-02 03:30:20|16732.76|16652.76|16732.61|16652.61|16733.51|16653.51|16732.28|16652.28|10
1722569430000|2024-08-02 03:30:30|16732.58|16652.58|16732.05|16652.05|16732.58|16652.58|16732.05|16652.05|10
1722569440000|2024-08-02 03:30:40|16731.99|16651.99|16731.97|16651.97|16732.01|16652.01|16731.74|16651.74|10
1722569450000|2024-08-02 03:30:50|16732.2|16652.2|16737.9|16657.9|16737.9|16657.9|16732.2|16652.2|10
1722569460000|2024-08-02 03:31:00|16738.21|16658.21|16742.69|16662.69|16742.69|16662.69|16738.21|16658.21|10
1722569470000|2024-08-02 03:31:10|16743.11|16663.11|16744.32|16664.32|16744.32|16664.32|16742.8|16662.8|10
1722569480000|2024-08-02 03:31:20|16744.27|16664.27|16745.27|16665.27|16745.73|16665.73|16744.27|16664.27|10
1722569490000|2024-08-02 03:31:30|16745.8|16665.8|16744.79|16664.79|16746.75|16666.75|16744.79|16664.79|10
1722569500000|2024-08-02 03:31:40|16744.1|16664.1|16751.82|16671.82|16751.94|16671.94|16743.97|16663.97|10
1722569510000|2024-08-02 03:31:50|16752.87|16672.87|16752.35|16672.35|16752.87|16672.87|16750.97|16670.97|9
1722569520000|2024-08-02 03:32:00|16752.25|16672.25|16754.15|16674.15|16754.15|16674.15|16751.66|16671.66|10
1722569530000|2024-08-02 03:32:10|16755.25|16675.25|16756.82|16676.82|16756.89|16676.89|16755.25|16675.25|8
1722569540000|2024-08-02 03:32:20|16757|16677|16759.63|16679.63|16759.63|16679.63|16756.87|16676.87|10
1722569550000|2024-08-02 03:32:30|16759.83|16679.83|16764.26|16684.26|16764.26|16684.26|16759.83|16679.83|10
1722569560000|2024-08-02 03:32:40|16764.33|16684.33|16763.91|16683.91|16764.33|16684.33|16763.56|16683.56|10
1722569570000|2024-08-02 03:32:50|16764.21|16684.21|16764.63|16684.63|16764.83|16684.83|16764.21|16684.21|10
1722569580000|2024-08-02 03:33:00|16764.6|16684.6|16763.85|16683.85|16764.6|16684.6|16763.85|16683.85|10
1722569590000|2024-08-02 03:33:10|16763.78|16683.78|16764.02|16684.02|16764.17|16684.17|16763.78|16683.78|10
1722569600000|2024-08-02 03:33:20|16763.97|16683.97|16763.84|16683.84|16764.22|16684.22|16763.82|16683.82|10
1722569610000|2024-08-02 03:33:30|16763.69|16683.69|16760.56|16680.56|16763.83|16683.83|16760.56|16680.56|10
1722569620000|2024-08-02 03:33:40|16760.75|16680.75|16757.81|16677.81|16760.75|16680.75|16757.81|16677.81|10
1722569630000|2024-08-02 03:33:50|16757.95|16677.95|16753.16|16673.16|16757.95|16677.95|16753.16|16673.16|10
1722569640000|2024-08-02 03:34:00|16752.12|16672.12|16752.96|16672.96|16753.96|16673.96|16751.51|16671.51|10
1722569650000|2024-08-02 03:34:10|16752.76|16672.76|16753.87|16673.87|16753.9|16673.9|16752.07|16672.07|10
1722569660000|2024-08-02 03:34:20|16754.07|16674.07|16751.61|16671.61|16755|16675|16751.61|16671.61|10
1722569670000|2024-08-02 03:34:30|16750.91|16670.91|16751.93|16671.93|16751.93|16671.93|16750.41|16670.41|10
1722569680000|2024-08-02 03:34:40|16751.96|16671.96|16751.15|16671.15|16751.96|16671.96|16751.15|16671.15|10
1722569690000|2024-08-02 03:34:50|16750.98|16670.98|16747.22|16667.22|16750.98|16670.98|16747.21|16667.21|9
1722569700000|2024-08-02 03:35:00|16747.31|16667.31|16752.59|16672.59|16752.71|16672.71|16747.31|16667.31|10
1722569710000|2024-08-02 03:35:10|16752.19|16672.19|16750.41|16670.41|16752.19|16672.19|16750.41|16670.41|10
1722569720000|2024-08-02 03:35:20|16750.31|16670.31|16750.63|16670.63|16750.63|16670.63|16750.31|16670.31|9
1722569730000|2024-08-02 03:35:30|16750.51|16670.51|16751.55|16671.55|16751.58|16671.58|16750.25|16670.25|10
1722569740000|2024-08-02 03:35:40|16752.75|16672.75|16754.48|16674.48|16754.48|16674.48|16752.75|16672.75|10
1722569750000|2024-08-02 03:35:50|16753.97|16673.97|16753.79|16673.79|16753.97|16673.97|16753.2|16673.2|10
1722569760000|2024-08-02 03:36:00|16753.78|16673.78|16754.91|16674.91|16754.91|16674.91|16753.67|16673.67|10
1722569770000|2024-08-02 03:36:10|16755.03|16675.03|16755.28|16675.28|16755.28|16675.28|16754.82|16674.82|9
1722569780000|2024-08-02 03:36:20|16755.25|16675.25|16753.73|16673.73|16755.5|16675.5|16753.73|16673.73|9
1722569790000|2024-08-02 03:36:30|16753.68|16673.68|16752.59|16672.59|16753.72|16673.72|16752.59|16672.59|10
1722569800000|2024-08-02 03:36:40|16752.21|16672.21|16748.37|16668.37|16752.21|16672.21|16748.37|16668.37|10
1722569810000|2024-08-02 03:36:50|16748.33|16668.33|16746.77|16666.77|16748.33|16668.33|16746.46|16666.46|9
1722569820000|2024-08-02 03:37:00|16746.59|16666.59|16746.09|16666.09|16746.59|16666.59|16745.74|16665.74|10
1722569830000|2024-08-02 03:37:10|16746.17|16666.17|16748.28|16668.28|16748.28|16668.28|16746.16|16666.16|10
1722569840000|2024-08-02 03:37:20|16748.63|16668.63|16749.26|16669.26|16749.26|16669.26|16748.11|16668.11|10
1722569850000|2024-08-02 03:37:30|16749.23|16669.23|16749.24|16669.24|16749.36|16669.36|16749.23|16669.23|10
1722569860000|2024-08-02 03:37:40|16749.19|16669.19|16746.83|16666.83|16749.19|16669.19|16746.83|16666.83|10
1722569870000|2024-08-02 03:37:50|16747.18|16667.18|16744.9|16664.9|16747.18|16667.18|16744.9|16664.9|9
1722569880000|2024-08-02 03:38:00|16744.83|16664.83|16742.84|16662.84|16744.83|16664.83|16742.84|16662.84|9
1722569890000|2024-08-02 03:38:10|16742.73|16662.73|16741.46|16661.46|16742.79|16662.79|16741.45|16661.45|10
1722569900000|2024-08-02 03:38:20|16741.41|16661.41|16737.75|16657.75|16741.41|16661.41|16737.75|16657.75|10
1722569910000|2024-08-02 03:38:30|16737.85|16657.85|16734.49|16654.49|16737.87|16657.87|16734.49|16654.49|10
1722569920000|2024-08-02 03:38:40|16734.33|16654.33|16732.64|16652.64|16734.33|16654.33|16732.25|16652.25|10
1722569930000|2024-08-02 03:38:50|16732.63|16652.63|16733.68|16653.68|16733.72|16653.72|16732.63|16652.63|10
1722569940000|2024-08-02 03:39:00|16733.63|16653.63|16735.13|16655.13|16735.13|16655.13|16733.29|16653.29|9
1722569950000|2024-08-02 03:39:10|16734.67|16654.67|16732.38|16652.38|16734.67|16654.67|16732.38|16652.38|10
1722569960000|2024-08-02 03:39:20|16732.05|16652.05|16727.47|16647.47|16732.05|16652.05|16727.47|16647.47|10
1722569970000|2024-08-02 03:39:30|16727.33|16647.33|16724.61|16644.61|16727.33|16647.33|16724.61|16644.61|10
1722569980000|2024-08-02 03:39:40|16724.64|16644.64|16723.86|16643.86|16724.64|16644.64|16723.72|16643.72|10
1722569990000|2024-08-02 03:39:50|16723.91|16643.91|16722.47|16642.47|16725.42|16645.42|16722.47|16642.47|10
1722570000000|2024-08-02 03:40:00|16722.04|16642.04|16720.01|16640.01|16722.04|16642.04|16720.01|16640.01|9
1722570010000|2024-08-02 03:40:10|16720.02|16640.02|16720.53|16640.53|16720.58|16640.58|16719.99|16639.99|9
1722570020000|2024-08-02 03:40:20|16720.46|16640.46|16714.7|16634.7|16720.46|16640.46|16714.7|16634.7|10
1722570030000|2024-08-02 03:40:30|16714.23|16634.23|16712.04|16632.04|16714.23|16634.23|16711.86|16631.86|10
1722570040000|2024-08-02 03:40:40|16711.75|16631.75|16707.73|16627.73|16711.75|16631.75|16707.73|16627.73|10
1722570050000|2024-08-02 03:40:50|16707.12|16627.12|16706.64|16626.64|16707.35|16627.35|16706.33|16626.33|10
1722570060000|2024-08-02 03:41:00|16706.68|16626.68|16706.67|16626.67|16707.06|16627.06|16706.67|16626.67|10
1722570070000|2024-08-02 03:41:10|16706.82|16626.82|16709.98|16629.98|16709.98|16629.98|16706.82|16626.82|10
1722570080000|2024-08-02 03:41:20|16710.09|16630.09|16713.57|16633.57|16713.57|16633.57|16709.72|16629.72|9
1722570090000|2024-08-02 03:41:30|16713.81|16633.81|16715.91|16635.91|16715.94|16635.94|16713.81|16633.81|10
1722570100000|2024-08-02 03:41:40|16715.95|16635.95|16716.13|16636.13|16716.3|16636.3|16715.75|16635.75|10
1722570110000|2024-08-02 03:41:50|16716.29|16636.29|16716.78|16636.78|16717.07|16637.07|16716.29|16636.29|9
1722570120000|2024-08-02 03:42:00|16716.64|16636.64|16718.61|16638.61|16718.61|16638.61|16716.33|16636.33|10
1722570130000|2024-08-02 03:42:10|16718.58|16638.58|16720|16640|16720|16640|16718.58|16638.58|10
1722570140000|2024-08-02 03:42:20|16720.19|16640.19|16723.81|16643.81|16723.81|16643.81|16720.19|16640.19|10
1722570150000|2024-08-02 03:42:30|16723.75|16643.75|16725.56|16645.56|16725.56|16645.56|16723.75|16643.75|10
1722570160000|2024-08-02 03:42:40|16725.63|16645.63|16728.59|16648.59|16728.59|16648.59|16725.63|16645.63|10
1722570170000|2024-08-02 03:42:50|16728.32|16648.32|16728.56|16648.56|16728.56|16648.56|16727.68|16647.68|9
1722570180000|2024-08-02 03:43:00|16728.46|16648.46|16727.05|16647.05|16728.46|16648.46|16727.05|16647.05|10
1722570190000|2024-08-02 03:43:10|16727.04|16647.04|16727.22|16647.22|16727.22|16647.22|16727.04|16647.04|9
1722570200000|2024-08-02 03:43:20|16727.2|16647.2|16727.29|16647.29|16727.47|16647.47|16727.2|16647.2|9
1722570210000|2024-08-02 03:43:30|16726.83|16646.83|16726.44|16646.44|16726.83|16646.83|16726.25|16646.25|10
1722570220000|2024-08-02 03:43:40|16726.52|16646.52|16727.4|16647.4|16727.47|16647.47|16726.52|16646.52|9
1722570230000|2024-08-02 03:43:50|16727.48|16647.48|16727.32|16647.32|16727.55|16647.55|16727.18|16647.18|9
1722570240000|2024-08-02 03:44:00|16727.34|16647.34|16727.41|16647.41|16727.43|16647.43|16727.16|16647.16|10
1722570250000|2024-08-02 03:44:10|16727.26|16647.26|16727.33|16647.33|16727.61|16647.61|16727.26|16647.26|10
1722570260000|2024-08-02 03:44:20|16727.49|16647.49|16727.74|16647.74|16728.05|16648.05|16727.49|16647.49|10
1722570270000|2024-08-02 03:44:30|16727.73|16647.73|16726.3|16646.3|16727.77|16647.77|16726.3|16646.3|10
1722570280000|2024-08-02 03:44:40|16726.4|16646.4|16726.02|16646.02|16726.4|16646.4|16724.76|16644.76|9
1722570290000|2024-08-02 03:44:50|16726.21|16646.21|16725.82|16645.82|16726.28|16646.28|16725.79|16645.79|9
1722570300000|2024-08-02 03:45:00|16725.75|16645.75|16723.12|16643.12|16725.75|16645.75|16723.12|16643.12|10
1722570310000|2024-08-02 03:45:10|16723.35|16643.35|16723.11|16643.11|16723.36|16643.36|16722.55|16642.55|10
1722570320000|2024-08-02 03:45:20|16723.16|16643.16|16727.17|16647.17|16727.17|16647.17|16723.16|16643.16|10
1722570330000|2024-08-02 03:45:30|16727.54|16647.54|16726.93|16646.93|16728.32|16648.32|16726.93|16646.93|10
1722570340000|2024-08-02 03:45:40|16726.94|16646.94|16729.8|16649.8|16729.81|16649.81|16726.94|16646.94|10
1722570350000|2024-08-02 03:45:50|16729.96|16649.96|16732.12|16652.12|16732.12|16652.12|16729.96|16649.96|9
1722570360000|2024-08-02 03:46:00|16732.31|16652.31|16734.87|16654.87|16735.02|16655.02|16732.26|16652.26|10
1722570370000|2024-08-02 03:46:10|16734.42|16654.42|16733.69|16653.69|16734.42|16654.42|16733.43|16653.43|10
1722570380000|2024-08-02 03:46:20|16733.61|16653.61|16733.25|16653.25|16733.61|16653.61|16732.73|16652.73|10
1722570390000|2024-08-02 03:46:30|16733.49|16653.49|16733.4|16653.4|16733.6|16653.6|16733.13|16653.13|9
1722570400000|2024-08-02 03:46:40|16733.43|16653.43|16734.47|16654.47|16734.47|16654.47|16733.42|16653.42|10
1722570410000|2024-08-02 03:46:50|16734.42|16654.42|16733.85|16653.85|16734.42|16654.42|16733.64|16653.64|10
1722570420000|2024-08-02 03:47:00|16733.88|16653.88|16734.8|16654.8|16734.86|16654.86|16733.87|16653.87|10
1722570430000|2024-08-02 03:47:10|16734.77|16654.77|16732.86|16652.86|16734.9|16654.9|16732.86|16652.86|10
1722570440000|2024-08-02 03:47:20|16732.88|16652.88|16736.55|16656.55|16736.55|16656.55|16732.88|16652.88|10
1722570450000|2024-08-02 03:47:30|16737.04|16657.04|16742.84|16662.84|16742.84|16662.84|16736.75|16656.75|10
1722570460000|2024-08-02 03:47:40|16742.83|16662.83|16744.79|16664.79|16744.98|16664.98|16742.83|16662.83|10
1722570470000|2024-08-02 03:47:50|16744.51|16664.51|16742.66|16662.66|16745.4|16665.4|16742.66|16662.66|10
1722570480000|2024-08-02 03:48:00|16742.76|16662.76|16744.34|16664.34|16744.51|16664.51|16742.76|16662.76|10
1722570490000|2024-08-02 03:48:10|16744.32|16664.32|16742.42|16662.42|16744.32|16664.32|16742.42|16662.42|10
1722570500000|2024-08-02 03:48:20|16742.37|16662.37|16746.19|16666.19|16746.19|16666.19|16742.37|16662.37|10
1722570510000|2024-08-02 03:48:30|16746.54|16666.54|16749.95|16669.95|16749.95|16669.95|16746.4|16666.4|10
1722570520000|2024-08-02 03:48:40|16750.17|16670.17|16748.12|16668.12|16750.17|16670.17|16748.12|16668.12|9
1722570530000|2024-08-02 03:48:50|16748.2|16668.2|16747.32|16667.32|16748.2|16668.2|16747.31|16667.31|10
1722570540000|2024-08-02 03:49:00|16747.48|16667.48|16751.12|16671.12|16751.12|16671.12|16747.48|16667.48|10
1722570550000|2024-08-02 03:49:10|16753.39|16673.39|16753.57|16673.57|16756.85|16676.85|16753.39|16673.39|10
1722570560000|2024-08-02 03:49:20|16753.14|16673.14|16752.21|16672.21|16753.14|16673.14|16752.19|16672.19|10
1722570570000|2024-08-02 03:49:30|16750.9|16670.9|16748.65|16668.65|16750.9|16670.9|16748.65|16668.65|10
1722570580000|2024-08-02 03:49:40|16748.72|16668.72|16747.18|16667.18|16748.76|16668.76|16747.18|16667.18|10
1722570590000|2024-08-02 03:49:50|16747.12|16667.12|16746.88|16666.88|16747.16|16667.16|16746.7|16666.7|10
1722570600000|2024-08-02 03:50:00|16746.97|16666.97|16745.57|16665.57|16746.97|16666.97|16745.3|16665.3|10
1722570610000|2024-08-02 03:50:10|16745.78|16665.78|16745.5|16665.5|16746.11|16666.11|16745.31|16665.31|10
1722570620000|2024-08-02 03:50:20|16745.44|16665.44|16743.78|16663.78|16745.45|16665.45|16743.78|16663.78|8
1722570630000|2024-08-02 03:50:30|16743.76|16663.76|16743.92|16663.92|16743.93|16663.93|16743.42|16663.42|10
1722570640000|2024-08-02 03:50:40|16743.52|16663.52|16745.84|16665.84|16745.85|16665.85|16743.52|16663.52|9
1722570650000|2024-08-02 03:50:50|16745.91|16665.91|16747.33|16667.33|16747.33|16667.33|16745.91|16665.91|8
1722570660000|2024-08-02 03:51:00|16747.22|16667.22|16746.29|16666.29|16747.34|16667.34|16746.29|16666.29|10
1722570670000|2024-08-02 03:51:10|16745.96|16665.96|16742.82|16662.82|16746.04|16666.04|16742.82|16662.82|10
1722570680000|2024-08-02 03:51:20|16742.85|16662.85|16740.68|16660.68|16742.85|16662.85|16740.54|16660.54|10
1722570690000|2024-08-02 03:51:30|16740.59|16660.59|16739.56|16659.56|16740.59|16660.59|16739.23|16659.23|9
1722570700000|2024-08-02 03:51:40|16739.59|16659.59|16738.8|16658.8|16739.77|16659.77|16738.8|16658.8|10
1722570710000|2024-08-02 03:51:50|16738.76|16658.76|16740.32|16660.32|16740.32|16660.32|16738.73|16658.73|10
1722570720000|2024-08-02 03:52:00|16740.61|16660.61|16742.39|16662.39|16742.39|16662.39|16740.47|16660.47|10
1722570730000|2024-08-02 03:52:10|16742.31|16662.31|16742.3|16662.3|16742.91|16662.91|16742.3|16662.3|10
1722570740000|2024-08-02 03:52:20|16741.89|16661.89|16741.61|16661.61|16742.04|16662.04|16741.44|16661.44|10
1722570750000|2024-08-02 03:52:30|16741.6|16661.6|16740.89|16660.89|16741.6|16661.6|16740.79|16660.79|10
1722570760000|2024-08-02 03:52:40|16740.87|16660.87|16739.55|16659.55|16740.92|16660.92|16739.55|16659.55|10
1722570770000|2024-08-02 03:52:50|16739.48|16659.48|16738.09|16658.09|16739.48|16659.48|16738.09|16658.09|9
1722570780000|2024-08-02 03:53:00|16739.13|16659.13|16738.48|16658.48|16739.13|16659.13|16738.43|16658.43|10
1722570790000|2024-08-02 03:53:10|16738.47|16658.47|16739.96|16659.96|16739.96|16659.96|16738.47|16658.47|10
1722570800000|2024-08-02 03:53:20|16739.76|16659.76|16741.94|16661.94|16741.94|16661.94|16739.76|16659.76|10
1722570810000|2024-08-02 03:53:30|16741.8|16661.8|16743.57|16663.57|16743.57|16663.57|16741.78|16661.78|10
1722570820000|2024-08-02 03:53:40|16743.56|16663.56|16745.36|16665.36|16745.36|16665.36|16743.52|16663.52|10
1722570830000|2024-08-02 03:53:50|16745.34|16665.34|16746.77|16666.77|16746.77|16666.77|16745.03|16665.03|9
1722570840000|2024-08-02 03:54:00|16746.57|16666.57|16747.42|16667.42|16747.42|16667.42|16746.4|16666.4|9
1722570850000|2024-08-02 03:54:10|16747.36|16667.36|16748.15|16668.15|16748.15|16668.15|16746.98|16666.98|10
1722570860000|2024-08-02 03:54:20|16748.23|16668.23|16748.87|16668.87|16748.92|16668.92|16748.19|16668.19|10
1722570870000|2024-08-02 03:54:30|16748.82|16668.82|16751.27|16671.27|16751.38|16671.38|16748.82|16668.82|9
1722570880000|2024-08-02 03:54:40|16751.26|16671.26|16755.35|16675.35|16755.35|16675.35|16751.26|16671.26|9
1722570890000|2024-08-02 03:54:50|16755.4|16675.4|16753.82|16673.82|16755.4|16675.4|16753.82|16673.82|9
1722570900000|2024-08-02 03:55:00|16752.96|16672.96|16752.22|16672.22|16753.33|16673.33|16752.22|16672.22|10
1722570910000|2024-08-02 03:55:10|16751.95|16671.95|16752.23|16672.23|16752.23|16672.23|16751.94|16671.94|9
1722570920000|2024-08-02 03:55:20|16752.25|16672.25|16753.61|16673.61|16753.63|16673.63|16752.25|16672.25|10
1722570930000|2024-08-02 03:55:30|16753.75|16673.75|16754.31|16674.31|16754.9|16674.9|16753.75|16673.75|10
1722570940000|2024-08-02 03:55:40|16754.46|16674.46|16757.85|16677.85|16757.92|16677.92|16754.46|16674.46|10
1722570950000|2024-08-02 03:55:50|16757.58|16677.58|16756.88|16676.88|16757.58|16677.58|16756.88|16676.88|10
1722570960000|2024-08-02 03:56:00|16755.78|16675.78|16753.99|16673.99|16756.04|16676.04|16753.99|16673.99|10
1722570970000|2024-08-02 03:56:10|16753.81|16673.81|16753.75|16673.75|16754.1|16674.1|16753.15|16673.15|10
1722570980000|2024-08-02 03:56:20|16753.97|16673.97|16753.79|16673.79|16754.21|16674.21|16753.79|16673.79|7
1722570990000|2024-08-02 03:56:30|16753.59|16673.59|16753.94|16673.94|16754.11|16674.11|16753.59|16673.59|10
1722571000000|2024-08-02 03:56:40|16754.05|16674.05|16753.02|16673.02|16754.07|16674.07|16753.02|16673.02|9
1722571010000|2024-08-02 03:56:50|16752.85|16672.85|16753.06|16673.06|16753.28|16673.28|16752.79|16672.79|10
1722571020000|2024-08-02 03:57:00|16753.23|16673.23|16756.4|16676.4|16756.4|16676.4|16752.45|16672.45|9
1722571030000|2024-08-02 03:57:10|16757.93|16677.93|16760.31|16680.31|16760.76|16680.76|16757.58|16677.58|8
1722571040000|2024-08-02 03:57:20|16760.09|16680.09|16759.27|16679.27|16760.09|16680.09|16758.54|16678.54|10
1722571050000|2024-08-02 03:57:30|16759.54|16679.54|16761.76|16681.76|16761.76|16681.76|16759.35|16679.35|10
1722571060000|2024-08-02 03:57:40|16761.57|16681.57|16762.46|16682.46|16762.46|16682.46|16761.51|16681.51|8
1722571070000|2024-08-02 03:57:50|16762.83|16682.83|16763.86|16683.86|16763.86|16683.86|16762.83|16682.83|9
1722571080000|2024-08-02 03:58:00|16763.81|16683.81|16764.13|16684.13|16764.13|16684.13|16763.55|16683.55|10
1722571090000|2024-08-02 03:58:10|16763.76|16683.76|16764.3|16684.3|16764.3|16684.3|16763.76|16683.76|10
1722571100000|2024-08-02 03:58:20|16764.29|16684.29|16763.66|16683.66|16764.32|16684.32|16763.63|16683.63|9
1722571110000|2024-08-02 03:58:30|16763.59|16683.59|16760.67|16680.67|16763.59|16683.59|16760.67|16680.67|10
1722571120000|2024-08-02 03:58:40|16760.66|16680.66|16760.92|16680.92|16760.94|16680.94|16760.61|16680.61|9
1722571130000|2024-08-02 03:58:50|16760.84|16680.84|16760.5|16680.5|16760.88|16680.88|16760.42|16680.42|10
1722571140000|2024-08-02 03:59:00|16760.49|16680.49|16759.03|16679.03|16760.5|16680.5|16758.98|16678.98|10
1722571150000|2024-08-02 03:59:10|16759|16679|16760.79|16680.79|16760.79|16680.79|16759|16679|9
1722571160000|2024-08-02 03:59:20|16760.72|16680.72|16761|16681|16761|16681|16760.72|16680.72|10
1722571170000|2024-08-02 03:59:30|16761.59|16681.59|16761.62|16681.62|16761.72|16681.72|16761.34|16681.34|9
1722571180000|2024-08-02 03:59:40|16761.68|16681.68|16760.09|16680.09|16761.7|16681.7|16759.96|16679.96|10
1722571190000|2024-08-02 03:59:50|16759.97|16679.97|16757.59|16677.59|16759.97|16679.97|16757.56|16677.56|10
1722571200000|2024-08-02 04:00:00|16757.69|16677.69|16758.01|16678.01|16758.01|16678.01|16757.59|16677.59|9
1722571210000|2024-08-02 04:00:10|16758.21|16678.21|16755.23|16675.23|16758.21|16678.21|16755.23|16675.23|10
1722571220000|2024-08-02 04:00:20|16755.49|16675.49|16757.02|16677.02|16757.02|16677.02|16755.49|16675.49|10
1722571230000|2024-08-02 04:00:30|16756.92|16676.92|16759.01|16679.01|16759.01|16679.01|16756.92|16676.92|10
1722571240000|2024-08-02 04:00:40|16759.09|16679.09|16759.07|16679.07|16759.14|16679.14|16758.91|16678.91|8
1722571250000|2024-08-02 04:00:50|16759.53|16679.53|16759.42|16679.42|16759.73|16679.73|16759.21|16679.21|9
1722571260000|2024-08-02 04:01:00|16759.39|16679.39|16759.55|16679.55|16759.55|16679.55|16759.17|16679.17|9
1722571270000|2024-08-02 04:01:10|16759.56|16679.56|16759.01|16679.01|16759.82|16679.82|16759.01|16679.01|10
1722571280000|2024-08-02 04:01:20|16758.5|16678.5|16755.4|16675.4|16758.5|16678.5|16755.4|16675.4|10
1722571290000|2024-08-02 04:01:30|16754.76|16674.76|16753.3|16673.3|16754.76|16674.76|16753.18|16673.18|10
1722571300000|2024-08-02 04:01:40|16753.42|16673.42|16749.34|16669.34|16753.42|16673.42|16749.34|16669.34|10
1722571310000|2024-08-02 04:01:50|16748.21|16668.21|16745.59|16665.59|16748.21|16668.21|16745.53|16665.53|10
1722571320000|2024-08-02 04:02:00|16745.67|16665.67|16745.65|16665.65|16745.88|16665.88|16743.43|16663.43|10
1722571330000|2024-08-02 04:02:10|16746.46|16666.46|16744.46|16664.46|16746.46|16666.46|16744.46|16664.46|9
1722571340000|2024-08-02 04:02:20|16744.41|16664.41|16743.64|16663.64|16744.41|16664.41|16743.64|16663.64|10
1722571350000|2024-08-02 04:02:30|16743.09|16663.09|16746.19|16666.19|16746.19|16666.19|16742.32|16662.32|10
1722571360000|2024-08-02 04:02:40|16746.53|16666.53|16751.52|16671.52|16751.52|16671.52|16746.53|16666.53|10
1722571370000|2024-08-02 04:02:50|16751.6|16671.6|16752.98|16672.98|16752.98|16672.98|16751.6|16671.6|10
1722571380000|2024-08-02 04:03:00|16752.89|16672.89|16752.06|16672.06|16753.5|16673.5|16751.88|16671.88|10
1722571390000|2024-08-02 04:03:10|16751.74|16671.74|16749.7|16669.7|16751.74|16671.74|16749.7|16669.7|10
1722571400000|2024-08-02 04:03:20|16749.59|16669.59|16748.12|16668.12|16749.59|16669.59|16747.97|16667.97|10
1722571410000|2024-08-02 04:03:30|16748.01|16668.01|16746.38|16666.38|16748.01|16668.01|16745.3|16665.3|9
1722571420000|2024-08-02 04:03:40|16746.4|16666.4|16746.59|16666.59|16746.86|16666.86|16745.98|16665.98|10
1722571430000|2024-08-02 04:03:50|16748.12|16668.12|16751.16|16671.16|16751.16|16671.16|16748.12|16668.12|10
1722571440000|2024-08-02 04:04:00|16751.21|16671.21|16757.07|16677.07|16757.07|16677.07|16751.21|16671.21|10
1722571450000|2024-08-02 04:04:10|16757.1|16677.1|16760.2|16680.2|16760.27|16680.27|16757.1|16677.1|10
1722571460000|2024-08-02 04:04:20|16759.96|16679.96|16762.94|16682.94|16762.94|16682.94|16759.96|16679.96|10
1722571470000|2024-08-02 04:04:30|16763.06|16683.06|16770.12|16690.12|16770.12|16690.12|16762.84|16682.84|10
1722571480000|2024-08-02 04:04:40|16771.18|16691.18|16774.55|16694.55|16774.55|16694.55|16771.13|16691.13|10
1722571490000|2024-08-02 04:04:50|16774.49|16694.49|16777.29|16697.29|16777.38|16697.38|16774.37|16694.37|10
1722571500000|2024-08-02 04:05:00|16777.45|16697.45|16776.72|16696.72|16777.84|16697.84|16776.62|16696.62|10
1722571510000|2024-08-02 04:05:10|16775.84|16695.84|16774.4|16694.4|16775.84|16695.84|16774.21|16694.21|10
1722571520000|2024-08-02 04:05:20|16774.63|16694.63|16773.81|16693.81|16774.92|16694.92|16773.81|16693.81|10
1722571530000|2024-08-02 04:05:30|16773.85|16693.85|16772.04|16692.04|16774.13|16694.13|16771.88|16691.88|10
1722571540000|2024-08-02 04:05:40|16772.06|16692.06|16771.26|16691.26|16772.06|16692.06|16771.25|16691.25|10
1722571550000|2024-08-02 04:05:50|16770.33|16690.33|16766.64|16686.64|16770.33|16690.33|16766.64|16686.64|10
1722571560000|2024-08-02 04:06:00|16766.58|16686.58|16764.81|16684.81|16766.58|16686.58|16764.81|16684.81|10
1722571570000|2024-08-02 04:06:10|16764.7|16684.7|16764.7|16684.7|16765|16685|16764.34|16684.34|10
1722571580000|2024-08-02 04:06:20|16764.5|16684.5|16760.7|16680.7|16764.5|16684.5|16760.7|16680.7|10
1722571590000|2024-08-02 04:06:30|16760.67|16680.67|16759.19|16679.19|16760.68|16680.68|16759.19|16679.19|10
1722571600000|2024-08-02 04:06:40|16758.85|16678.85|16755.6|16675.6|16758.91|16678.91|16755.6|16675.6|10
1722571610000|2024-08-02 04:06:50|16755.61|16675.61|16753.94|16673.94|16755.61|16675.61|16753.94|16673.94|10
1722571620000|2024-08-02 04:07:00|16751.52|16671.52|16744.95|16664.95|16751.52|16671.52|16744.95|16664.95|10
1722571630000|2024-08-02 04:07:10|16744.79|16664.79|16741.21|16661.21|16744.79|16664.79|16741.21|16661.21|9
1722571640000|2024-08-02 04:07:20|16740.64|16660.64|16739.84|16659.84|16740.64|16660.64|16739.84|16659.84|10
1722571650000|2024-08-02 04:07:30|16739.81|16659.81|16738.95|16658.95|16739.81|16659.81|16738.95|16658.95|10
1722571660000|2024-08-02 04:07:40|16739.25|16659.25|16741.31|16661.31|16741.33|16661.33|16738.74|16658.74|9
1722571670000|2024-08-02 04:07:50|16741.02|16661.02|16741.57|16661.57|16741.73|16661.73|16741|16661|10
1722571680000|2024-08-02 04:08:00|16741.71|16661.71|16746.13|16666.13|16746.13|16666.13|16741.71|16661.71|9
1722571690000|2024-08-02 04:08:10|16746.99|16666.99|16747.86|16667.86|16747.86|16667.86|16746.99|16666.99|10
1722571700000|2024-08-02 04:08:20|16747.83|16667.83|16748.36|16668.36|16748.82|16668.82|16747.8|16667.8|10
1722571710000|2024-08-02 04:08:30|16748.44|16668.44|16748.64|16668.64|16749.17|16669.17|16748.44|16668.44|9
1722571720000|2024-08-02 04:08:40|16748.93|16668.93|16746.16|16666.16|16748.93|16668.93|16746.16|16666.16|10
1722571730000|2024-08-02 04:08:50|16746.27|16666.27|16744.75|16664.75|16746.42|16666.42|16744.45|16664.45|10
1722571740000|2024-08-02 04:09:00|16744.64|16664.64|16747.54|16667.54|16747.8|16667.8|16744.64|16664.64|10
1722571750000|2024-08-02 04:09:10|16748.15|16668.15|16748.78|16668.78|16749.58|16669.58|16748.15|16668.15|10
1722571760000|2024-08-02 04:09:20|16748.68|16668.68|16753.83|16673.83|16753.86|16673.86|16748.68|16668.68|10
1722571770000|2024-08-02 04:09:30|16753.84|16673.84|16751.7|16671.7|16754.25|16674.25|16751.7|16671.7|10
1722571780000|2024-08-02 04:09:40|16751.66|16671.66|16750.63|16670.63|16751.66|16671.66|16750.63|16670.63|9
1722571790000|2024-08-02 04:09:50|16750.65|16670.65|16745.5|16665.5|16750.65|16670.65|16745.5|16665.5|10
1722571800000|2024-08-02 04:10:00|16745.29|16665.29|16745.36|16665.36|16746.12|16666.12|16745.29|16665.29|8
1722571810000|2024-08-02 04:10:10|16745.4|16665.4|16745.71|16665.71|16745.81|16665.81|16745.09|16665.09|10
1722571820000|2024-08-02 04:10:20|16745.79|16665.79|16744.44|16664.44|16745.89|16665.89|16744.44|16664.44|9
1722571830000|2024-08-02 04:10:30|16744.41|16664.41|16743.1|16663.1|16744.41|16664.41|16742.81|16662.81|10
1722571840000|2024-08-02 04:10:40|16743.15|16663.15|16742.81|16662.81|16743.32|16663.32|16742.74|16662.74|10
1722571850000|2024-08-02 04:10:50|16741.95|16661.95|16739.79|16659.79|16741.95|16661.95|16739.79|16659.79|10
1722571860000|2024-08-02 04:11:00|16739.75|16659.75|16737.6|16657.6|16740.33|16660.33|16737.06|16657.06|10
1722571870000|2024-08-02 04:11:10|16737.47|16657.47|16739.38|16659.38|16739.38|16659.38|16737.36|16657.36|10
1722571880000|2024-08-02 04:11:20|16739.61|16659.61|16742.91|16662.91|16742.91|16662.91|16739.61|16659.61|10
1722571890000|2024-08-02 04:11:30|16743.19|16663.19|16743.77|16663.77|16743.8|16663.8|16743.19|16663.19|10
1722571900000|2024-08-02 04:11:40|16744.28|16664.28|16745.51|16665.51|16745.51|16665.51|16744.28|16664.28|9
1722571910000|2024-08-02 04:11:50|16746.29|16666.29|16744.95|16664.95|16746.5|16666.5|16744.95|16664.95|10
1722571920000|2024-08-02 04:12:00|16745.4|16665.4|16745.2|16665.2|16746.41|16666.41|16745.2|16665.2|10
1722571930000|2024-08-02 04:12:10|16745.31|16665.31|16745.38|16665.38|16745.58|16665.58|16745.1|16665.1|10
1722571940000|2024-08-02 04:12:20|16745.09|16665.09|16744.14|16664.14|16745.18|16665.18|16744.14|16664.14|8
1722571950000|2024-08-02 04:12:30|16744.42|16664.42|16744.09|16664.09|16744.61|16664.61|16744.03|16664.03|9
1722571960000|2024-08-02 04:12:40|16744.11|16664.11|16745.66|16665.66|16745.66|16665.66|16743.74|16663.74|10
1722571970000|2024-08-02 04:12:50|16745.62|16665.62|16745.72|16665.72|16745.86|16665.86|16745.4|16665.4|10
1722571980000|2024-08-02 04:13:00|16745.62|16665.62|16742.81|16662.81|16745.89|16665.89|16742.81|16662.81|10
1722571990000|2024-08-02 04:13:10|16742.65|16662.65|16741.81|16661.81|16742.65|16662.65|16741.78|16661.78|10
1722572000000|2024-08-02 04:13:20|16741.88|16661.88|16742.81|16662.81|16742.87|16662.87|16741.88|16661.88|9
1722572010000|2024-08-02 04:13:30|16742.86|16662.86|16742.69|16662.69|16742.86|16662.86|16742.69|16662.69|9
1722572020000|2024-08-02 04:13:40|16742.77|16662.77|16743.28|16663.28|16743.29|16663.29|16742.64|16662.64|10
1722572030000|2024-08-02 04:13:50|16743.78|16663.78|16747.34|16667.34|16747.52|16667.52|16743.78|16663.78|10
1722572040000|2024-08-02 04:14:00|16747.31|16667.31|16748.14|16668.14|16748.14|16668.14|16746.78|16666.78|10
1722572050000|2024-08-02 04:14:10|16748.19|16668.19|16748.73|16668.73|16748.73|16668.73|16748.13|16668.13|10
1722572060000|2024-08-02 04:14:20|16748.71|16668.71|16749.89|16669.89|16750.18|16670.18|16748.71|16668.71|10
1722572070000|2024-08-02 04:14:30|16749.77|16669.77|16752.81|16672.81|16752.81|16672.81|16749.77|16669.77|9
1722572080000|2024-08-02 04:14:40|16752.86|16672.86|16755.75|16675.75|16755.75|16675.75|16752.86|16672.86|9
1722572090000|2024-08-02 04:14:50|16755.57|16675.57|16755.16|16675.16|16755.57|16675.57|16755.12|16675.12|10
1722572100000|2024-08-02 04:15:00|16755.4|16675.4|16753.04|16673.04|16755.4|16675.4|16753.04|16673.04|9
1722572110000|2024-08-02 04:15:10|16752.6|16672.6|16751.14|16671.14|16752.6|16672.6|16751.13|16671.13|9
1722572120000|2024-08-02 04:15:20|16750.76|16670.76|16748.79|16668.79|16750.76|16670.76|16748.79|16668.79|8
1722572130000|2024-08-02 04:15:30|16748.12|16668.12|16746.33|16666.33|16748.12|16668.12|16746.1|16666.1|10
1722572140000|2024-08-02 04:15:40|16746.34|16666.34|16746.14|16666.14|16746.41|16666.41|16746.13|16666.13|8
1722572150000|2024-08-02 04:15:50|16746.13|16666.13|16745.26|16665.26|16746.13|16666.13|16745.26|16665.26|9
1722572160000|2024-08-02 04:16:00|16744.96|16664.96|16744.88|16664.88|16744.96|16664.96|16744.06|16664.06|10
1722572170000|2024-08-02 04:16:10|16744.28|16664.28|16743.91|16663.91|16744.28|16664.28|16743.35|16663.35|10
1722572180000|2024-08-02 04:16:20|16744.07|16664.07|16744.06|16664.06|16744.69|16664.69|16744.06|16664.06|8
1722572190000|2024-08-02 04:16:30|16743.94|16663.94|16743.29|16663.29|16744.09|16664.09|16743.11|16663.11|10
1722572200000|2024-08-02 04:16:40|16743.4|16663.4|16739.74|16659.74|16743.4|16663.4|16739.74|16659.74|9
1722572210000|2024-08-02 04:16:50|16739.69|16659.69|16737.2|16657.2|16739.69|16659.69|16737.2|16657.2|10
1722572220000|2024-08-02 04:17:00|16737.14|16657.14|16738.75|16658.75|16738.75|16658.75|16735.1|16655.1|10
1722572230000|2024-08-02 04:17:10|16738.66|16658.66|16745.05|16665.05|16745.05|16665.05|16738.66|16658.66|10
1722572240000|2024-08-02 04:17:20|16745.26|16665.26|16744.53|16664.53|16745.51|16665.51|16743.54|16663.54|10
1722572250000|2024-08-02 04:17:30|16744.76|16664.76|16746|16666|16746|16666|16744.76|16664.76|9
1722572260000|2024-08-02 04:17:40|16746.06|16666.06|16746.73|16666.73|16746.8|16666.8|16746.06|16666.06|9
1722572270000|2024-08-02 04:17:50|16747.84|16667.84|16747.97|16667.97|16749.14|16669.14|16747.84|16667.84|10
1722572280000|2024-08-02 04:18:00|16747.92|16667.92|16749.82|16669.82|16749.82|16669.82|16747.91|16667.91|10
1722572290000|2024-08-02 04:18:10|16749.88|16669.88|16754.26|16674.26|16754.26|16674.26|16749.88|16669.88|10
1722572300000|2024-08-02 04:18:20|16754.47|16674.47|16753.98|16673.98|16755.71|16675.71|16753.98|16673.98|10
1722572310000|2024-08-02 04:18:30|16753.19|16673.19|16749.23|16669.23|16753.19|16673.19|16749.23|16669.23|10
1722572320000|2024-08-02 04:18:40|16748.58|16668.58|16746.47|16666.47|16748.89|16668.89|16746.47|16666.47|10
1722572330000|2024-08-02 04:18:50|16746.22|16666.22|16746.48|16666.48|16746.48|16666.48|16745.07|16665.07|10
1722572340000|2024-08-02 04:19:00|16747.68|16667.68|16748.23|16668.23|16748.23|16668.23|16746.91|16666.91|9
1722572350000|2024-08-02 04:19:10|16748.34|16668.34|16747.57|16667.57|16748.58|16668.58|16747.57|16667.57|10
1722572360000|2024-08-02 04:19:20|16747.54|16667.54|16746.15|16666.15|16747.61|16667.61|16745.53|16665.53|10
1722572370000|2024-08-02 04:19:30|16745.95|16665.95|16748.02|16668.02|16748.02|16668.02|16745.95|16665.95|10
1722572380000|2024-08-02 04:19:40|16748.03|16668.03|16747.01|16667.01|16748.03|16668.03|16747.01|16667.01|8
1722572390000|2024-08-02 04:19:50|16746.82|16666.82|16748.02|16668.02|16748.14|16668.14|16746.82|16666.82|10
1722572400000|2024-08-02 04:20:00|16748.26|16668.26|16746.07|16666.07|16748.26|16668.26|16745.76|16665.76|10
1722572410000|2024-08-02 04:20:10|16746.06|16666.06|16746.96|16666.96|16746.96|16666.96|16746.06|16666.06|10
1722572420000|2024-08-02 04:20:20|16747.72|16667.72|16747.82|16667.82|16748.68|16668.68|16747.72|16667.72|10
1722572430000|2024-08-02 04:20:30|16747.59|16667.59|16745.6|16665.6|16748.58|16668.58|16745.6|16665.6|10
1722572440000|2024-08-02 04:20:40|16745.37|16665.37|16745.11|16665.11|16745.37|16665.37|16744.88|16664.88|9
1722572450000|2024-08-02 04:20:50|16745.33|16665.33|16746.58|16666.58|16746.58|16666.58|16745.33|16665.33|10
1722572460000|2024-08-02 04:21:00|16746.92|16666.92|16745.94|16665.94|16747.19|16667.19|16745.94|16665.94|10
1722572470000|2024-08-02 04:21:10|16745.91|16665.91|16747.72|16667.72|16747.72|16667.72|16745.8|16665.8|10
1722572480000|2024-08-02 04:21:20|16747.62|16667.62|16746.9|16666.9|16747.63|16667.63|16746.9|16666.9|8
1722572490000|2024-08-02 04:21:30|16746.8|16666.8|16745.85|16665.85|16746.8|16666.8|16745.4|16665.4|10
1722572500000|2024-08-02 04:21:40|16745.63|16665.63|16746.2|16666.2|16747.17|16667.17|16745.35|16665.35|10
1722572510000|2024-08-02 04:21:50|16746.55|16666.55|16748.23|16668.23|16749.54|16669.54|16746.34|16666.34|10
1722572520000|2024-08-02 04:22:00|16747.86|16667.86|16749.49|16669.49|16749.49|16669.49|16747.43|16667.43|10
1722572530000|2024-08-02 04:22:10|16749.17|16669.17|16749.95|16669.95|16749.95|16669.95|16748.83|16668.83|10
1722572540000|2024-08-02 04:22:20|16750.05|16670.05|16751.26|16671.26|16751.66|16671.66|16750.05|16670.05|10
1722572550000|2024-08-02 04:22:30|16751.17|16671.17|16749.84|16669.84|16751.53|16671.53|16749.55|16669.55|10
1722572560000|2024-08-02 04:22:40|16749.52|16669.52|16750.95|16670.95|16751.17|16671.17|16749.26|16669.26|10
1722572570000|2024-08-02 04:22:50|16752.41|16672.41|16753.79|16673.79|16753.79|16673.79|16752.4|16672.4|8
1722572580000|2024-08-02 04:23:00|16753.97|16673.97|16753.8|16673.8|16754.38|16674.38|16753.7|16673.7|10
1722572590000|2024-08-02 04:23:10|16753.75|16673.75|16756.04|16676.04|16756.04|16676.04|16753.75|16673.75|10
1722572600000|2024-08-02 04:23:20|16756.4|16676.4|16759.89|16679.89|16759.89|16679.89|16756.4|16676.4|10
1722572610000|2024-08-02 04:23:30|16760.31|16680.31|16761.3|16681.3|16761.78|16681.78|16760.3|16680.3|10
1722572620000|2024-08-02 04:23:40|16760.53|16680.53|16761.7|16681.7|16761.7|16681.7|16759.96|16679.96|10
1722572630000|2024-08-02 04:23:50|16762.72|16682.72|16764.94|16684.94|16764.94|16684.94|16762.72|16682.72|10
1722572640000|2024-08-02 04:24:00|16764.9|16684.9|16768.11|16688.11|16768.29|16688.29|16764.9|16684.9|10
1722572650000|2024-08-02 04:24:10|16767.99|16687.99|16770.09|16690.09|16770.09|16690.09|16767.92|16687.92|9
1722572660000|2024-08-02 04:24:20|16770.41|16690.41|16771.35|16691.35|16771.35|16691.35|16770.39|16690.39|10
1722572670000|2024-08-02 04:24:30|16771.53|16691.53|16771.73|16691.73|16771.73|16691.73|16771.53|16691.53|8
1722572680000|2024-08-02 04:24:40|16771.58|16691.58|16772.07|16692.07|16772.07|16692.07|16771.49|16691.49|10
1722572690000|2024-08-02 04:24:50|16772.01|16692.01|16773.25|16693.25|16773.25|16693.25|16771.8|16691.8|10
1722572700000|2024-08-02 04:25:00|16773.49|16693.49|16774.3|16694.3|16774.3|16694.3|16773.26|16693.26|8
1722572710000|2024-08-02 04:25:10|16774.2|16694.2|16772.75|16692.75|16774.2|16694.2|16772.75|16692.75|10
1722572720000|2024-08-02 04:25:20|16772.61|16692.61|16769.78|16689.78|16772.61|16692.61|16769.78|16689.78|10
1722572730000|2024-08-02 04:25:30|16769.79|16689.79|16768.83|16688.83|16769.79|16689.79|16768.83|16688.83|9
1722572740000|2024-08-02 04:25:40|16768.77|16688.77|16768.44|16688.44|16768.84|16688.84|16768.35|16688.35|8
1722572750000|2024-08-02 04:25:50|16768.45|16688.45|16766.53|16686.53|16768.45|16688.45|16766.53|16686.53|10
1722572760000|2024-08-02 04:26:00|16765.83|16685.83|16763.28|16683.28|16765.83|16685.83|16763.28|16683.28|10
1722572770000|2024-08-02 04:26:10|16763.56|16683.56|16763.76|16683.76|16763.76|16683.76|16762.33|16682.33|10
1722572780000|2024-08-02 04:26:20|16763.85|16683.85|16764.67|16684.67|16764.85|16684.85|16763.85|16683.85|9
1722572790000|2024-08-02 04:26:30|16764.62|16684.62|16763.27|16683.27|16764.62|16684.62|16763.25|16683.25|10
1722572800000|2024-08-02 04:26:40|16763.28|16683.28|16759.03|16679.03|16763.28|16683.28|16758.94|16678.94|10
1722572810000|2024-08-02 04:26:50|16758.77|16678.77|16759.01|16679.01|16759.03|16679.03|16758.57|16678.57|10
1722572820000|2024-08-02 04:27:00|16759.06|16679.06|16760.52|16680.52|16760.52|16680.52|16758.81|16678.81|10
1722572830000|2024-08-02 04:27:10|16759.88|16679.88|16757.9|16677.9|16759.88|16679.88|16757.9|16677.9|10
1722572840000|2024-08-02 04:27:20|16757.74|16677.74|16755.22|16675.22|16757.86|16677.86|16755.22|16675.22|10
1722572850000|2024-08-02 04:27:30|16755|16675|16756.25|16676.25|16756.25|16676.25|16755|16675|10
1722572860000|2024-08-02 04:27:40|16756.3|16676.3|16758.29|16678.29|16758.29|16678.29|16756.3|16676.3|9
1722572870000|2024-08-02 04:27:50|16758.12|16678.12|16758.3|16678.3|16758.65|16678.65|16758.07|16678.07|10
1722572880000|2024-08-02 04:28:00|16758.19|16678.19|16758.21|16678.21|16758.21|16678.21|16757.6|16677.6|10
1722572890000|2024-08-02 04:28:10|16758.18|16678.18|16756.76|16676.76|16758.18|16678.18|16756.69|16676.69|8
1722572900000|2024-08-02 04:28:20|16756.97|16676.97|16757.02|16677.02|16757.12|16677.12|16756.85|16676.85|9
1722572910000|2024-08-02 04:28:30|16757.08|16677.08|16756.64|16676.64|16757.12|16677.12|16756.63|16676.63|10
1722572920000|2024-08-02 04:28:40|16756.3|16676.3|16754.01|16674.01|16756.3|16676.3|16754.01|16674.01|10
1722572930000|2024-08-02 04:28:50|16752.77|16672.77|16749.99|16669.99|16752.77|16672.77|16749.99|16669.99|10
1722572940000|2024-08-02 04:29:00|16749.52|16669.52|16747.7|16667.7|16749.52|16669.52|16747.7|16667.7|10
1722572950000|2024-08-02 04:29:10|16748.08|16668.08|16747.96|16667.96|16748.47|16668.47|16747.9|16667.9|9
1722572960000|2024-08-02 04:29:20|16748.01|16668.01|16747.55|16667.55|16748.01|16668.01|16747.55|16667.55|10
1722572970000|2024-08-02 04:29:30|16747.38|16667.38|16747.54|16667.54|16747.54|16667.54|16747.26|16667.26|7
1722572980000|2024-08-02 04:29:40|16747.9|16667.9|16748.23|16668.23|16748.24|16668.24|16747.63|16667.63|9
1722572990000|2024-08-02 04:29:50|16748.27|16668.27|16748.58|16668.58|16748.58|16668.58|16748.27|16668.27|7
1722573000000|2024-08-02 04:30:00|16748.62|16668.62|16751.74|16671.74|16751.74|16671.74|16748.62|16668.62|10
1722573010000|2024-08-02 04:30:10|16751.9|16671.9|16753.85|16673.85|16753.93|16673.93|16751.9|16671.9|9
1722573020000|2024-08-02 04:30:20|16753.68|16673.68|16753.09|16673.09|16753.71|16673.71|16753.09|16673.09|9
1722573030000|2024-08-02 04:30:30|16753.5|16673.5|16753.13|16673.13|16753.72|16673.72|16753.04|16673.04|8
1722573040000|2024-08-02 04:30:40|16752.56|16672.56|16751.52|16671.52|16752.59|16672.59|16751.52|16671.52|10
1722573050000|2024-08-02 04:30:50|16751.61|16671.61|16753.69|16673.69|16753.69|16673.69|16751.24|16671.24|10
1722573060000|2024-08-02 04:31:00|16753.89|16673.89|16752.77|16672.77|16753.89|16673.89|16751.49|16671.49|9
1722573070000|2024-08-02 04:31:10|16752.27|16672.27|16751.71|16671.71|16752.27|16672.27|16751.4|16671.4|9
1722573080000|2024-08-02 04:31:20|16752.19|16672.19|16751.33|16671.33|16752.58|16672.58|16751.1|16671.1|10
1722573090000|2024-08-02 04:31:30|16751.17|16671.17|16751.92|16671.92|16752.07|16672.07|16751.15|16671.15|10
1722573100000|2024-08-02 04:31:40|16751.94|16671.94|16751.31|16671.31|16752.05|16672.05|16751.19|16671.19|10
1722573110000|2024-08-02 04:31:50|16751.32|16671.32|16746.21|16666.21|16751.32|16671.32|16746.21|16666.21|10
1722573120000|2024-08-02 04:32:00|16746.18|16666.18|16745.85|16665.85|16746.39|16666.39|16745.67|16665.67|10
1722573130000|2024-08-02 04:32:10|16745.77|16665.77|16742.19|16662.19|16745.77|16665.77|16742.19|16662.19|10
1722573140000|2024-08-02 04:32:20|16741.03|16661.03|16738.72|16658.72|16741.03|16661.03|16738.72|16658.72|10
1722573150000|2024-08-02 04:32:30|16739.04|16659.04|16735.91|16655.91|16739.04|16659.04|16735.91|16655.91|10
1722573160000|2024-08-02 04:32:40|16735.25|16655.25|16735.37|16655.37|16735.6|16655.6|16734.43|16654.43|10
1722573170000|2024-08-02 04:32:50|16735.02|16655.02|16735.52|16655.52|16735.67|16655.67|16735.02|16655.02|9
1722573180000|2024-08-02 04:33:00|16734.63|16654.63|16736.48|16656.48|16736.48|16656.48|16734.46|16654.46|10
1722573190000|2024-08-02 04:33:10|16737.28|16657.28|16736.51|16656.51|16737.29|16657.29|16736.51|16656.51|9
1722573200000|2024-08-02 04:33:20|16736.57|16656.57|16733.75|16653.75|16736.57|16656.57|16733.75|16653.75|10
1722573210000|2024-08-02 04:33:30|16733.3|16653.3|16732.62|16652.62|16733.43|16653.43|16732.38|16652.38|9
1722573220000|2024-08-02 04:33:40|16732.61|16652.61|16731.93|16651.93|16732.61|16652.61|16731.44|16651.44|10
1722573230000|2024-08-02 04:33:50|16731.36|16651.36|16732.83|16652.83|16732.83|16652.83|16730.63|16650.63|9
1722573240000|2024-08-02 04:34:00|16733.83|16653.83|16734.51|16654.51|16734.51|16654.51|16733.8|16653.8|10
1722573250000|2024-08-02 04:34:10|16734.57|16654.57|16733.39|16653.39|16734.57|16654.57|16732.27|16652.27|10
1722573260000|2024-08-02 04:34:20|16733.56|16653.56|16733.17|16653.17|16734.33|16654.33|16733.17|16653.17|10
1722573270000|2024-08-02 04:34:30|16733.04|16653.04|16733|16653|16733.49|16653.49|16732.92|16652.92|10
1722573280000|2024-08-02 04:34:40|16733.27|16653.27|16733.26|16653.26|16733.35|16653.35|16732.88|16652.88|10
1722573290000|2024-08-02 04:34:50|16733.25|16653.25|16734.22|16654.22|16734.34|16654.34|16733.21|16653.21|10
1722573300000|2024-08-02 04:35:00|16733.9|16653.9|16733.9|16653.9|16734.35|16654.35|16733.71|16653.71|10
1722573310000|2024-08-02 04:35:10|16733.22|16653.22|16732.2|16652.2|16733.25|16653.25|16731.68|16651.68|9
1722573320000|2024-08-02 04:35:20|16732.15|16652.15|16732.52|16652.52|16732.52|16652.52|16731.32|16651.32|10
1722573330000|2024-08-02 04:35:30|16732.5|16652.5|16735.82|16655.82|16735.84|16655.84|16732.45|16652.45|9
1722573340000|2024-08-02 04:35:40|16735.69|16655.69|16737.82|16657.82|16737.82|16657.82|16735.48|16655.48|9
1722573350000|2024-08-02 04:35:50|16738.18|16658.18|16738.87|16658.87|16738.87|16658.87|16738.18|16658.18|10
1722573360000|2024-08-02 04:36:00|16739.15|16659.15|16740.25|16660.25|16740.32|16660.32|16739.15|16659.15|10
1722573370000|2024-08-02 04:36:10|16740.6|16660.6|16740.25|16660.25|16740.6|16660.6|16739.94|16659.94|10
1722573380000|2024-08-02 04:36:20|16740.07|16660.07|16742.38|16662.38|16742.38|16662.38|16740.07|16660.07|10
1722573390000|2024-08-02 04:36:30|16742.02|16662.02|16740.21|16660.21|16742.02|16662.02|16740.21|16660.21|10
1722573400000|2024-08-02 04:36:40|16740.49|16660.49|16738.35|16658.35|16740.49|16660.49|16738.34|16658.34|10
1722573410000|2024-08-02 04:36:50|16737.71|16657.71|16738.75|16658.75|16738.75|16658.75|16737.22|16657.22|10
1722573420000|2024-08-02 04:37:00|16738.91|16658.91|16738.97|16658.97|16739.36|16659.36|16738.63|16658.63|10
1722573430000|2024-08-02 04:37:10|16739.09|16659.09|16737.39|16657.39|16739.09|16659.09|16737.39|16657.39|10
1722573440000|2024-08-02 04:37:20|16737.38|16657.38|16737.18|16657.18|16737.46|16657.46|16736.98|16656.98|9
1722573450000|2024-08-02 04:37:30|16737.17|16657.17|16738.02|16658.02|16738.02|16658.02|16737.17|16657.17|10
1722573460000|2024-08-02 04:37:40|16738.09|16658.09|16739.63|16659.63|16739.63|16659.63|16738.09|16658.09|10
1722573470000|2024-08-02 04:37:50|16739.78|16659.78|16740.19|16660.19|16740.19|16660.19|16739.41|16659.41|9
1722573480000|2024-08-02 04:38:00|16740.23|16660.23|16741.5|16661.5|16741.5|16661.5|16740.23|16660.23|10
1722573490000|2024-08-02 04:38:10|16741.18|16661.18|16741.09|16661.09|16741.46|16661.46|16740.75|16660.75|10
1722573500000|2024-08-02 04:38:20|16741.02|16661.02|16743.57|16663.57|16743.57|16663.57|16741.02|16661.02|10
1722573510000|2024-08-02 04:38:30|16743.55|16663.55|16747.35|16667.35|16747.35|16667.35|16743.55|16663.55|10
1722573520000|2024-08-02 04:38:40|16747.41|16667.41|16748.46|16668.46|16748.46|16668.46|16747.41|16667.41|10
1722573530000|2024-08-02 04:38:50|16749.14|16669.14|16750.81|16670.81|16750.81|16670.81|16749.14|16669.14|10
1722573540000|2024-08-02 04:39:00|16751.21|16671.21|16751.29|16671.29|16752.29|16672.29|16751.17|16671.17|10
1722573550000|2024-08-02 04:39:10|16751.33|16671.33|16751.92|16671.92|16751.92|16671.92|16751.33|16671.33|10
1722573560000|2024-08-02 04:39:20|16751.94|16671.94|16753.06|16673.06|16753.22|16673.22|16751.94|16671.94|10
1722573570000|2024-08-02 04:39:30|16752.98|16672.98|16753.34|16673.34|16753.65|16673.65|16752.98|16672.98|10
1722573580000|2024-08-02 04:39:40|16753.35|16673.35|16753.77|16673.77|16753.77|16673.77|16753.32|16673.32|9
1722573590000|2024-08-02 04:39:50|16754.3|16674.3|16755.4|16675.4|16755.41|16675.41|16754.3|16674.3|10
1722573600000|2024-08-02 04:40:00|16755.58|16675.58|16756.21|16676.21|16756.62|16676.62|16755.58|16675.58|10
1722573610000|2024-08-02 04:40:10|16756.07|16676.07|16753.13|16673.13|16756.07|16676.07|16753.08|16673.08|10
1722573620000|2024-08-02 04:40:20|16753.17|16673.17|16750.93|16670.93|16753.24|16673.24|16750.93|16670.93|9
1722573630000|2024-08-02 04:40:30|16750.98|16670.98|16750.7|16670.7|16751.29|16671.29|16750.7|16670.7|10
1722573640000|2024-08-02 04:40:40|16750.62|16670.62|16749.54|16669.54|16750.62|16670.62|16749.54|16669.54|10
1722573650000|2024-08-02 04:40:50|16749.57|16669.57|16749.24|16669.24|16749.79|16669.79|16749.24|16669.24|9
1722573660000|2024-08-02 04:41:00|16749.22|16669.22|16747.97|16667.97|16749.23|16669.23|16747.95|16667.95|9
1722573670000|2024-08-02 04:41:10|16747.38|16667.38|16747.12|16667.12|16747.38|16667.38|16746.29|16666.29|10
1722573680000|2024-08-02 04:41:20|16747.15|16667.15|16747.46|16667.46|16747.7|16667.7|16747.15|16667.15|9
1722573690000|2024-08-02 04:41:30|16748.07|16668.07|16748.01|16668.01|16748.58|16668.58|16747.96|16667.96|10
1722573700000|2024-08-02 04:41:40|16747.99|16667.99|16747.6|16667.6|16748.13|16668.13|16747.6|16667.6|9
1722573710000|2024-08-02 04:41:50|16747.56|16667.56|16746.97|16666.97|16747.57|16667.57|16746.97|16666.97|9
1722573720000|2024-08-02 04:42:00|16746.92|16666.92|16746.53|16666.53|16747.14|16667.14|16746.52|16666.52|10
1722573730000|2024-08-02 04:42:10|16746.12|16666.12|16745.48|16665.48|16746.12|16666.12|16745.03|16665.03|8
1722573740000|2024-08-02 04:42:20|16745.44|16665.44|16745.63|16665.63|16745.73|16665.73|16745.44|16665.44|10
1722573750000|2024-08-02 04:42:30|16745.59|16665.59|16745.56|16665.56|16745.94|16665.94|16745.39|16665.39|10
1722573760000|2024-08-02 04:42:40|16745.83|16665.83|16746.6|16666.6|16746.6|16666.6|16745.83|16665.83|10
1722573770000|2024-08-02 04:42:50|16746.38|16666.38|16747.72|16667.72|16747.85|16667.85|16746.38|16666.38|10
1722573780000|2024-08-02 04:43:00|16748.25|16668.25|16747.3|16667.3|16748.32|16668.32|16747.3|16667.3|10
1722573790000|2024-08-02 04:43:10|16747.2|16667.2|16747.14|16667.14|16747.43|16667.43|16747.08|16667.08|9
1722573800000|2024-08-02 04:43:20|16747.1|16667.1|16747.28|16667.28|16747.28|16667.28|16746.81|16666.81|10
1722573810000|2024-08-02 04:43:30|16746.96|16666.96|16748.63|16668.63|16748.63|16668.63|16746.88|16666.88|10
1722573820000|2024-08-02 04:43:40|16748.79|16668.79|16750.02|16670.02|16750.02|16670.02|16748.79|16668.79|10
1722573830000|2024-08-02 04:43:50|16750.46|16670.46|16751.6|16671.6|16751.6|16671.6|16750.22|16670.22|10
1722573840000|2024-08-02 04:44:00|16751.53|16671.53|16751.01|16671.01|16751.59|16671.59|16750.68|16670.68|9
1722573850000|2024-08-02 04:44:10|16750.88|16670.88|16751.08|16671.08|16751.08|16671.08|16750.86|16670.86|9
1722573860000|2024-08-02 04:44:20|16750.99|16670.99|16751.15|16671.15|16751.15|16671.15|16750.67|16670.67|10
1722573870000|2024-08-02 04:44:30|16751.19|16671.19|16750.7|16670.7|16751.23|16671.23|16750.7|16670.7|9
1722573880000|2024-08-02 04:44:40|16750.68|16670.68|16751.6|16671.6|16751.67|16671.67|16750.68|16670.68|9
1722573890000|2024-08-02 04:44:50|16751.59|16671.59|16753.11|16673.11|16753.11|16673.11|16751.59|16671.59|9
1722573900000|2024-08-02 04:45:00|16753.76|16673.76|16753.86|16673.86|16754.78|16674.78|16753.76|16673.76|10
1722573910000|2024-08-02 04:45:10|16754.04|16674.04|16756.44|16676.44|16756.45|16676.45|16754.01|16674.01|10
1722573920000|2024-08-02 04:45:20|16755.65|16675.65|16755.63|16675.63|16755.99|16675.99|16755.51|16675.51|10
1722573930000|2024-08-02 04:45:30|16755.55|16675.55|16756.96|16676.96|16756.96|16676.96|16755.03|16675.03|10
1722573940000|2024-08-02 04:45:40|16756.98|16676.98|16752.98|16672.98|16756.98|16676.98|16752.98|16672.98|10
1722573950000|2024-08-02 04:45:50|16752.64|16672.64|16752.01|16672.01|16752.64|16672.64|16751.75|16671.75|10
1722573960000|2024-08-02 04:46:00|16751.84|16671.84|16752.45|16672.45|16752.52|16672.52|16751.84|16671.84|8
1722573970000|2024-08-02 04:46:10|16752.72|16672.72|16752.5|16672.5|16753.13|16673.13|16752.5|16672.5|9
1722573980000|2024-08-02 04:46:20|16752.49|16672.49|16752.22|16672.22|16752.49|16672.49|16751.96|16671.96|9
1722573990000|2024-08-02 04:46:30|16752.15|16672.15|16751.08|16671.08|16752.15|16672.15|16750.9|16670.9|10
1722574000000|2024-08-02 04:46:40|16751.71|16671.71|16752.02|16672.02|16752.31|16672.31|16751.71|16671.71|9
1722574010000|2024-08-02 04:46:50|16751.86|16671.86|16750.56|16670.56|16752|16672|16750.56|16670.56|9
1722574020000|2024-08-02 04:47:00|16750.54|16670.54|16749.39|16669.39|16750.56|16670.56|16749.37|16669.37|10
1722574030000|2024-08-02 04:47:10|16749.51|16669.51|16749.98|16669.98|16750.08|16670.08|16749.4|16669.4|10
1722574040000|2024-08-02 04:47:20|16751.14|16671.14|16753.42|16673.42|16754.31|16674.31|16751.14|16671.14|10
1722574050000|2024-08-02 04:47:30|16753.43|16673.43|16753.52|16673.52|16753.52|16673.52|16753.17|16673.17|9
1722574060000|2024-08-02 04:47:40|16753.55|16673.55|16754.31|16674.31|16754.87|16674.87|16753.23|16673.23|10
1722574070000|2024-08-02 04:47:50|16754.02|16674.02|16754.43|16674.43|16754.43|16674.43|16753.96|16673.96|9
1722574080000|2024-08-02 04:48:00|16754.55|16674.55|16755.12|16675.12|16755.99|16675.99|16754.22|16674.22|10
1722574090000|2024-08-02 04:48:10|16754.69|16674.69|16754.78|16674.78|16755.4|16675.4|16754.69|16674.69|10
1722574100000|2024-08-02 04:48:20|16754.36|16674.36|16754.07|16674.07|16754.36|16674.36|16754.07|16674.07|10
1722574110000|2024-08-02 04:48:30|16754.04|16674.04|16753.92|16673.92|16754.04|16674.04|16752.34|16672.34|10
1722574120000|2024-08-02 04:48:40|16754.54|16674.54|16755.05|16675.05|16755.41|16675.41|16754.54|16674.54|10
1722574130000|2024-08-02 04:48:50|16755.04|16675.04|16753.65|16673.65|16755.04|16675.04|16753.65|16673.65|10
1722574140000|2024-08-02 04:49:00|16753.66|16673.66|16750.96|16670.96|16754.04|16674.04|16750.77|16670.77|10
1722574150000|2024-08-02 04:49:10|16751.08|16671.08|16754.48|16674.48|16754.48|16674.48|16750.79|16670.79|10
1722574160000|2024-08-02 04:49:20|16754.63|16674.63|16756.02|16676.02|16757.58|16677.58|16754.63|16674.63|10
1722574170000|2024-08-02 04:49:30|16756.07|16676.07|16754.46|16674.46|16756.07|16676.07|16754.21|16674.21|10
1722574180000|2024-08-02 04:49:40|16754.4|16674.4|16751.24|16671.24|16754.52|16674.52|16751.24|16671.24|10
1722574190000|2024-08-02 04:49:50|16750.77|16670.77|16750.51|16670.51|16750.77|16670.77|16750.3|16670.3|10
1722574200000|2024-08-02 04:50:00|16750.55|16670.55|16752.27|16672.27|16752.28|16672.28|16750.55|16670.55|10
1722574210000|2024-08-02 04:50:10|16752.69|16672.69|16750.88|16670.88|16753|16673|16750.88|16670.88|10
1722574220000|2024-08-02 04:50:20|16750.57|16670.57|16746.64|16666.64|16750.57|16670.57|16746.64|16666.64|10
1722574230000|2024-08-02 04:50:30|16746.61|16666.61|16745.07|16665.07|16746.61|16666.61|16745.07|16665.07|10
1722574240000|2024-08-02 04:50:40|16744.91|16664.91|16744.84|16664.84|16745.21|16665.21|16744.84|16664.84|10
1722574250000|2024-08-02 04:50:50|16744.93|16664.93|16743.36|16663.36|16744.93|16664.93|16743.36|16663.36|9
1722574260000|2024-08-02 04:51:00|16743.05|16663.05|16740.67|16660.67|16743.05|16663.05|16740.67|16660.67|10
1722574270000|2024-08-02 04:51:10|16740.55|16660.55|16739.08|16659.08|16740.76|16660.76|16738.71|16658.71|10
1722574280000|2024-08-02 04:51:20|16738.78|16658.78|16735.74|16655.74|16738.78|16658.78|16735.74|16655.74|10
1722574290000|2024-08-02 04:51:30|16735.12|16655.12|16734.44|16654.44|16735.12|16655.12|16734.35|16654.35|9
1722574300000|2024-08-02 04:51:40|16734.43|16654.43|16733.75|16653.75|16734.43|16654.43|16733.75|16653.75|10
1722574310000|2024-08-02 04:51:50|16733.56|16653.56|16733.52|16653.52|16733.58|16653.58|16733.34|16653.34|9
1722574320000|2024-08-02 04:52:00|16733.47|16653.47|16733.96|16653.96|16733.96|16653.96|16733.32|16653.32|10
1722574330000|2024-08-02 04:52:10|16734.24|16654.24|16735.67|16655.67|16735.67|16655.67|16734.24|16654.24|10
1722574340000|2024-08-02 04:52:20|16735.8|16655.8|16736.06|16656.06|16736.1|16656.1|16735.8|16655.8|10
1722574350000|2024-08-02 04:52:30|16736.01|16656.01|16736.04|16656.04|16736.04|16656.04|16735.88|16655.88|8
1722574360000|2024-08-02 04:52:40|16735.96|16655.96|16739.06|16659.06|16739.06|16659.06|16735.93|16655.93|10
1722574370000|2024-08-02 04:52:50|16739.15|16659.15|16739.78|16659.78|16739.78|16659.78|16738.96|16658.96|10
1722574380000|2024-08-02 04:53:00|16739.84|16659.84|16740.12|16660.12|16740.18|16660.18|16739.76|16659.76|10
1722574390000|2024-08-02 04:53:10|16740.02|16660.02|16740.69|16660.69|16740.76|16660.76|16739.68|16659.68|10
1722574400000|2024-08-02 04:53:20|16740.89|16660.89|16742.78|16662.78|16742.78|16662.78|16740.89|16660.89|10
1722574410000|2024-08-02 04:53:30|16743.19|16663.19|16740.59|16660.59|16743.4|16663.4|16740.47|16660.47|10
1722574420000|2024-08-02 04:53:40|16740.84|16660.84|16740.54|16660.54|16740.84|16660.84|16740.52|16660.52|9
1722574430000|2024-08-02 04:53:50|16741.25|16661.25|16740.88|16660.88|16741.32|16661.32|16740.83|16660.83|9
1722574440000|2024-08-02 04:54:00|16740.89|16660.89|16740.43|16660.43|16740.89|16660.89|16740.19|16660.19|10
1722574450000|2024-08-02 04:54:10|16740.47|16660.47|16739.78|16659.78|16740.47|16660.47|16739.78|16659.78|9
1722574460000|2024-08-02 04:54:20|16740.27|16660.27|16742.53|16662.53|16742.53|16662.53|16740.25|16660.25|10
1722574470000|2024-08-02 04:54:30|16742.62|16662.62|16745.33|16665.33|16745.33|16665.33|16742.62|16662.62|10
1722574480000|2024-08-02 04:54:40|16745.54|16665.54|16746.19|16666.19|16746.39|16666.39|16745.51|16665.51|9
1722574490000|2024-08-02 04:54:50|16746.13|16666.13|16747.36|16667.36|16747.36|16667.36|16746.13|16666.13|8
1722574500000|2024-08-02 04:55:00|16747.49|16667.49|16748.06|16668.06|16748.06|16668.06|16747.49|16667.49|9
1722574510000|2024-08-02 04:55:10|16747.81|16667.81|16748.34|16668.34|16748.85|16668.85|16747.81|16667.81|10
1722574520000|2024-08-02 04:55:20|16748.37|16668.37|16751.03|16671.03|16751.03|16671.03|16748.37|16668.37|10
1722574530000|2024-08-02 04:55:30|16751.39|16671.39|16754.04|16674.04|16754.04|16674.04|16751.26|16671.26|10
1722574540000|2024-08-02 04:55:40|16754.47|16674.47|16754.41|16674.41|16754.54|16674.54|16754.29|16674.29|10
1722574550000|2024-08-02 04:55:50|16754|16674|16753.84|16673.84|16755.61|16675.61|16753.78|16673.78|10
1722574560000|2024-08-02 04:56:00|16753.85|16673.85|16755.18|16675.18|16755.89|16675.89|16753.85|16673.85|9
1722574570000|2024-08-02 04:56:10|16755.13|16675.13|16751.73|16671.73|16755.13|16675.13|16751.73|16671.73|10
1722574580000|2024-08-02 04:56:20|16751.48|16671.48|16750.87|16670.87|16751.48|16671.48|16749.79|16669.79|10
1722574590000|2024-08-02 04:56:30|16750.92|16670.92|16751.22|16671.22|16751.61|16671.61|16750.92|16670.92|10
1722574600000|2024-08-02 04:56:40|16751.25|16671.25|16751.29|16671.29|16751.36|16671.36|16751.04|16671.04|9
1722574610000|2024-08-02 04:56:50|16751.32|16671.32|16751.62|16671.62|16751.64|16671.64|16751.32|16671.32|9
1722574620000|2024-08-02 04:57:00|16751.65|16671.65|16751.28|16671.28|16751.68|16671.68|16751.28|16671.28|10
1722574630000|2024-08-02 04:57:10|16751.24|16671.24|16750.09|16670.09|16751.24|16671.24|16750.09|16670.09|9
1722574640000|2024-08-02 04:57:20|16750|16670|16750.85|16670.85|16750.85|16670.85|16749.99|16669.99|9
1722574650000|2024-08-02 04:57:30|16751.18|16671.18|16752.1|16672.1|16752.12|16672.12|16751.18|16671.18|10
1722574660000|2024-08-02 04:57:40|16752.07|16672.07|16756.76|16676.76|16756.76|16676.76|16752.07|16672.07|9
1722574670000|2024-08-02 04:57:50|16756.8|16676.8|16755.91|16675.91|16758.04|16678.04|16755.91|16675.91|10
1722574680000|2024-08-02 04:58:00|16755.46|16675.46|16753.63|16673.63|16755.46|16675.46|16753.35|16673.35|10
1722574690000|2024-08-02 04:58:10|16753.56|16673.56|16751.86|16671.86|16753.56|16673.56|16751.86|16671.86|9
1722574700000|2024-08-02 04:58:20|16751.43|16671.43|16751.98|16671.98|16752.01|16672.01|16750.84|16670.84|10
1722574710000|2024-08-02 04:58:30|16751.7|16671.7|16751.9|16671.9|16752.04|16672.04|16751.67|16671.67|9
1722574720000|2024-08-02 04:58:40|16751.94|16671.94|16752.13|16672.13|16752.18|16672.18|16751.94|16671.94|7
1722574730000|2024-08-02 04:58:50|16752.23|16672.23|16752.47|16672.47|16752.72|16672.72|16752.23|16672.23|9
1722574740000|2024-08-02 04:59:00|16753.11|16673.11|16754.07|16674.07|16754.07|16674.07|16752.8|16672.8|10
1722574750000|2024-08-02 04:59:10|16754.13|16674.13|16754.91|16674.91|16755.21|16675.21|16754.13|16674.13|10
1722574760000|2024-08-02 04:59:20|16754.94|16674.94|16754.61|16674.61|16754.94|16674.94|16754.61|16674.61|10
1722574770000|2024-08-02 04:59:30|16754.6|16674.6|16757.41|16677.41|16757.41|16677.41|16754.6|16674.6|9
1722574780000|2024-08-02 04:59:40|16760.44|16680.44|16760.49|16680.49|16760.49|16680.49|16760.08|16680.08|10
1722574790000|2024-08-02 04:59:50|16760.35|16680.35|16762.86|16682.86|16762.86|16682.86|16760.35|16680.35|10
1722574800000|2024-08-02 05:00:00|16762.84|16682.84|16763.81|16683.81|16764.15|16684.15|16762.84|16682.84|10
1722574810000|2024-08-02 05:00:10|16763.87|16683.87|16762.14|16682.14|16763.93|16683.93|16762.14|16682.14|10
1722574820000|2024-08-02 05:00:20|16762.02|16682.02|16762.35|16682.35|16762.35|16682.35|16761.73|16681.73|9
1722574830000|2024-08-02 05:00:30|16761.73|16681.73|16761.1|16681.1|16762.07|16682.07|16761.1|16681.1|9
1722574840000|2024-08-02 05:00:40|16760.9|16680.9|16759.86|16679.86|16760.9|16680.9|16759.55|16679.55|10
1722574850000|2024-08-02 05:00:50|16760.05|16680.05|16759.84|16679.84|16760.12|16680.12|16759.84|16679.84|8
1722574860000|2024-08-02 05:01:00|16759.81|16679.81|16758.94|16678.94|16759.86|16679.86|16758.77|16678.77|9
1722574870000|2024-08-02 05:01:10|16759|16679|16758.41|16678.41|16759|16679|16758.08|16678.08|10
1722574880000|2024-08-02 05:01:20|16758.4|16678.4|16757.52|16677.52|16758.41|16678.41|16757.52|16677.52|9
1722574890000|2024-08-02 05:01:30|16757.73|16677.73|16758.18|16678.18|16758.55|16678.55|16757.73|16677.73|10
1722574900000|2024-08-02 05:01:40|16758.15|16678.15|16757.78|16677.78|16758.33|16678.33|16757.78|16677.78|10
1722574910000|2024-08-02 05:01:50|16757.8|16677.8|16757.8|16677.8|16757.99|16677.99|16757.09|16677.09|9
1722574920000|2024-08-02 05:02:00|16757.64|16677.64|16752.78|16672.78|16757.64|16677.64|16752.78|16672.78|10
1722574930000|2024-08-02 05:02:10|16750.74|16670.74|16749.17|16669.17|16750.74|16670.74|16749.17|16669.17|10
1722574940000|2024-08-02 05:02:20|16749.12|16669.12|16748.2|16668.2|16749.27|16669.27|16748.2|16668.2|9
1722574950000|2024-08-02 05:02:30|16748.18|16668.18|16746.16|16666.16|16748.36|16668.36|16746.16|16666.16|9
1722574960000|2024-08-02 05:02:40|16745.95|16665.95|16743.93|16663.93|16746.23|16666.23|16743.93|16663.93|10
1722574970000|2024-08-02 05:02:50|16743.41|16663.41|16737.56|16657.56|16743.41|16663.41|16737.45|16657.45|10
1722574980000|2024-08-02 05:03:00|16737.94|16657.94|16745.25|16665.25|16745.25|16665.25|16737.94|16657.94|10
1722574990000|2024-08-02 05:03:10|16744.84|16664.84|16739.48|16659.48|16745|16665|16739.48|16659.48|10
1722575000000|2024-08-02 05:03:20|16739.47|16659.47|16736.11|16656.11|16739.47|16659.47|16736.11|16656.11|10
1722575010000|2024-08-02 05:03:30|16735.7|16655.7|16733.85|16653.85|16735.76|16655.76|16733.39|16653.39|10
1722575020000|2024-08-02 05:03:40|16733.89|16653.89|16734.39|16654.39|16734.54|16654.54|16733.8|16653.8|10
1722575030000|2024-08-02 05:03:50|16734.76|16654.76|16736.66|16656.66|16736.93|16656.93|16734.76|16654.76|10
1722575040000|2024-08-02 05:04:00|16737.16|16657.16|16737.73|16657.73|16738.47|16658.47|16737.16|16657.16|10
1722575050000|2024-08-02 05:04:10|16737.8|16657.8|16735.68|16655.68|16737.8|16657.8|16735.68|16655.68|10
1722575060000|2024-08-02 05:04:20|16735.69|16655.69|16733.78|16653.78|16735.69|16655.69|16733.78|16653.78|10
1722575070000|2024-08-02 05:04:30|16733.6|16653.6|16733.76|16653.76|16733.77|16653.77|16733.1|16653.1|10
1722575080000|2024-08-02 05:04:40|16734.28|16654.28|16734.62|16654.62|16734.62|16654.62|16734.24|16654.24|9
1722575090000|2024-08-02 05:04:50|16735.17|16655.17|16731.06|16651.06|16735.23|16655.23|16730.46|16650.46|10
1722575100000|2024-08-02 05:05:00|16731.56|16651.56|16733.54|16653.54|16733.54|16653.54|16731.26|16651.26|10
1722575110000|2024-08-02 05:05:10|16732.89|16652.89|16731.7|16651.7|16732.89|16652.89|16731.54|16651.54|10
1722575120000|2024-08-02 05:05:20|16732.39|16652.39|16732.4|16652.4|16732.79|16652.79|16731.79|16651.79|9
1722575130000|2024-08-02 05:05:30|16732.92|16652.92|16734.59|16654.59|16734.59|16654.59|16732.92|16652.92|10
1722575140000|2024-08-02 05:05:40|16734.71|16654.71|16734.7|16654.7|16734.98|16654.98|16734.61|16654.61|10
1722575150000|2024-08-02 05:05:50|16734.65|16654.65|16737.01|16657.01|16737.01|16657.01|16734.65|16654.65|10
1722575160000|2024-08-02 05:06:00|16736.99|16656.99|16737.03|16657.03|16737.78|16657.78|16736.99|16656.99|10
1722575170000|2024-08-02 05:06:10|16736.23|16656.23|16733.69|16653.69|16736.23|16656.23|16733.69|16653.69|10
1722575180000|2024-08-02 05:06:20|16733.64|16653.64|16735.29|16655.29|16735.29|16655.29|16733.51|16653.51|10
1722575190000|2024-08-02 05:06:30|16735.38|16655.38|16733.03|16653.03|16735.38|16655.38|16733.03|16653.03|9
1722575200000|2024-08-02 05:06:40|16733.04|16653.04|16732.27|16652.27|16733.2|16653.2|16732.18|16652.18|10
1722575210000|2024-08-02 05:06:50|16731.61|16651.61|16731.47|16651.47|16731.97|16651.97|16731.27|16651.27|9
1722575220000|2024-08-02 05:07:00|16731.41|16651.41|16730.49|16650.49|16731.47|16651.47|16730.49|16650.49|9
1722575230000|2024-08-02 05:07:10|16730.53|16650.53|16731.37|16651.37|16731.37|16651.37|16730.45|16650.45|10
1722575240000|2024-08-02 05:07:20|16731.5|16651.5|16730.46|16650.46|16731.5|16651.5|16730.46|16650.46|10
1722575250000|2024-08-02 05:07:30|16730.75|16650.75|16730.5|16650.5|16731.03|16651.03|16730.5|16650.5|9
1722575260000|2024-08-02 05:07:40|16730.45|16650.45|16731.08|16651.08|16731.08|16651.08|16730.45|16650.45|9
1722575270000|2024-08-02 05:07:50|16730.93|16650.93|16730.03|16650.03|16730.93|16650.93|16729.79|16649.79|9
1722575280000|2024-08-02 05:08:00|16729.63|16649.63|16729.88|16649.88|16730.64|16650.64|16729.52|16649.52|9
1722575290000|2024-08-02 05:08:10|16729.77|16649.77|16729.77|16649.77|16730.17|16650.17|16729.58|16649.58|10
1722575300000|2024-08-02 05:08:20|16729.7|16649.7|16729.34|16649.34|16729.71|16649.71|16729.02|16649.02|10
1722575310000|2024-08-02 05:08:30|16729.39|16649.39|16728.52|16648.52|16729.5|16649.5|16728.52|16648.52|10
1722575320000|2024-08-02 05:08:40|16728.36|16648.36|16728.48|16648.48|16728.55|16648.55|16728.03|16648.03|10
1722575330000|2024-08-02 05:08:50|16728.56|16648.56|16729.07|16649.07|16729.07|16649.07|16728.52|16648.52|9
1722575340000|2024-08-02 05:09:00|16729.28|16649.28|16729.31|16649.31|16729.31|16649.31|16728.64|16648.64|9
1722575350000|2024-08-02 05:09:10|16729.25|16649.25|16729.57|16649.57|16729.61|16649.61|16729.25|16649.25|9
1722575360000|2024-08-02 05:09:20|16729.63|16649.63|16729.08|16649.08|16729.63|16649.63|16729.08|16649.08|10
1722575370000|2024-08-02 05:09:30|16729.1|16649.1|16729.61|16649.61|16729.65|16649.65|16728.99|16648.99|10
1722575380000|2024-08-02 05:09:40|16729.64|16649.64|16729.83|16649.83|16730.01|16650.01|16729.59|16649.59|8
1722575390000|2024-08-02 05:09:50|16729.6|16649.6|16729.32|16649.32|16729.85|16649.85|16729.32|16649.32|9
1722575400000|2024-08-02 05:10:00|16729.27|16649.27|16728.28|16648.28|16729.34|16649.34|16728.1|16648.1|9
1722575410000|2024-08-02 05:10:10|16728.18|16648.18|16727.51|16647.51|16728.33|16648.33|16727.33|16647.33|10
1722575420000|2024-08-02 05:10:20|16727.78|16647.78|16727.53|16647.53|16727.9|16647.9|16727.53|16647.53|9
1722575430000|2024-08-02 05:10:30|16727.54|16647.54|16725.32|16645.32|16727.54|16647.54|16725.32|16645.32|10
1722575440000|2024-08-02 05:10:40|16725.19|16645.19|16723.04|16643.04|16725.19|16645.19|16723.04|16643.04|10
1722575450000|2024-08-02 05:10:50|16723.21|16643.21|16722.18|16642.18|16723.21|16643.21|16721.89|16641.89|9
1722575460000|2024-08-02 05:11:00|16722.26|16642.26|16719.54|16639.54|16722.52|16642.52|16719.54|16639.54|10
1722575470000|2024-08-02 05:11:10|16719.45|16639.45|16720.82|16640.82|16720.82|16640.82|16719.45|16639.45|10
1722575480000|2024-08-02 05:11:20|16720.95|16640.95|16720.78|16640.78|16721.01|16641.01|16720.59|16640.59|8
1722575490000|2024-08-02 05:11:30|16720.86|16640.86|16719.22|16639.22|16720.86|16640.86|16719.22|16639.22|10
1722575500000|2024-08-02 05:11:40|16719.18|16639.18|16717.37|16637.37|16719.18|16639.18|16717.37|16637.37|10
1722575510000|2024-08-02 05:11:50|16716.8|16636.8|16713.91|16633.91|16716.8|16636.8|16713.91|16633.91|10
1722575520000|2024-08-02 05:12:00|16714.08|16634.08|16713.89|16633.89|16714.08|16634.08|16713.82|16633.82|9
1722575530000|2024-08-02 05:12:10|16713.75|16633.75|16713.77|16633.77|16713.99|16633.99|16713.71|16633.71|9
1722575540000|2024-08-02 05:12:20|16713.7|16633.7|16713.36|16633.36|16713.7|16633.7|16713.36|16633.36|10
1722575550000|2024-08-02 05:12:30|16713.25|16633.25|16712.47|16632.47|16713.25|16633.25|16712.46|16632.46|9
1722575560000|2024-08-02 05:12:40|16712.39|16632.39|16711.96|16631.96|16712.39|16632.39|16711.96|16631.96|10
1722575570000|2024-08-02 05:12:50|16711.92|16631.92|16709.87|16629.87|16711.92|16631.92|16709.87|16629.87|9
1722575580000|2024-08-02 05:13:00|16709.66|16629.66|16708.63|16628.63|16709.66|16629.66|16708.44|16628.44|10
1722575590000|2024-08-02 05:13:10|16708.68|16628.68|16708.55|16628.55|16708.68|16628.68|16708.37|16628.37|7
1722575600000|2024-08-02 05:13:20|16708.5|16628.5|16708.02|16628.02|16708.52|16628.52|16708.02|16628.02|10
1722575610000|2024-08-02 05:13:30|16707.85|16627.85|16707.78|16627.78|16707.92|16627.92|16707.75|16627.75|10
1722575620000|2024-08-02 05:13:40|16707.38|16627.38|16707.2|16627.2|16707.38|16627.38|16707.2|16627.2|10
1722575630000|2024-08-02 05:13:50|16707.18|16627.18|16706.68|16626.68|16707.18|16627.18|16706.65|16626.65|9
1722575640000|2024-08-02 05:14:00|16706.67|16626.67|16706.7|16626.7|16706.7|16626.7|16706.39|16626.39|8
1722575650000|2024-08-02 05:14:10|16706.55|16626.55|16704.27|16624.27|16706.55|16626.55|16704.27|16624.27|10
1722575660000|2024-08-02 05:14:20|16704.17|16624.17|16703.31|16623.31|16704.17|16624.17|16703.3|16623.3|9
1722575670000|2024-08-02 05:14:30|16703.29|16623.29|16703|16623|16703.29|16623.29|16703|16623|6
1722575680000|2024-08-02 05:14:40|16702.99|16622.99|16702.29|16622.29|16702.99|16622.99|16702.06|16622.06|10
1722575690000|2024-08-02 05:14:50|16702.35|16622.35|16701.26|16621.26|16702.35|16622.35|16701.24|16621.24|10
1722575700000|2024-08-02 05:15:00|16701.15|16621.15|16700.77|16620.77|16701.56|16621.56|16700.71|16620.71|10
1722575710000|2024-08-02 05:15:10|16700.76|16620.76|16700.59|16620.59|16700.76|16620.76|16700.45|16620.45|10
1722575720000|2024-08-02 05:15:20|16700.5|16620.5|16700.31|16620.31|16701.49|16621.49|16700.31|16620.31|10
1722575730000|2024-08-02 05:15:30|16700.06|16620.06|16700.06|16620.06|16700.06|16620.06|16699.63|16619.63|9
1722575740000|2024-08-02 05:15:40|16700.04|16620.04|16699.79|16619.79|16700.04|16620.04|16699.32|16619.32|10
1722575750000|2024-08-02 05:15:50|16700.16|16620.16|16702.43|16622.43|16702.43|16622.43|16700.05|16620.05|10
1722575760000|2024-08-02 05:16:00|16702.6|16622.6|16700|16620|16702.6|16622.6|16699.92|16619.92|10
1722575770000|2024-08-02 05:16:10|16699.89|16619.89|16699.92|16619.92|16700.12|16620.12|16699.65|16619.65|9
1722575780000|2024-08-02 05:16:20|16699.98|16619.98|16699.38|16619.38|16700.19|16620.19|16698.97|16618.97|10
1722575790000|2024-08-02 05:16:30|16699.48|16619.48|16699.47|16619.47|16699.52|16619.52|16699.47|16619.47|9
1722575800000|2024-08-02 05:16:40|16699.39|16619.39|16697.17|16617.17|16699.39|16619.39|16697.17|16617.17|10
1722575810000|2024-08-02 05:16:50|16697.11|16617.11|16696.21|16616.21|16697.11|16617.11|16694.62|16614.62|10
1722575820000|2024-08-02 05:17:00|16696.15|16616.15|16692.38|16612.38|16696.15|16616.15|16692.38|16612.38|10
1722575830000|2024-08-02 05:17:10|16692.21|16612.21|16692.15|16612.15|16692.21|16612.21|16691.46|16611.46|10
1722575840000|2024-08-02 05:17:20|16692.33|16612.33|16692.55|16612.55|16692.55|16612.55|16692.06|16612.06|10
1722575850000|2024-08-02 05:17:30|16691.39|16611.39|16690.49|16610.49|16691.97|16611.97|16690.49|16610.49|10
1722575860000|2024-08-02 05:17:40|16689.14|16609.14|16686.54|16606.54|16689.14|16609.14|16686.54|16606.54|10
1722575870000|2024-08-02 05:17:50|16686.45|16606.45|16687.01|16607.01|16688.05|16608.05|16686.45|16606.45|9
1722575880000|2024-08-02 05:18:00|16687.06|16607.06|16686.47|16606.47|16687.46|16607.46|16686.47|16606.47|10
1722575890000|2024-08-02 05:18:10|16686.64|16606.64|16686.36|16606.36|16686.96|16606.96|16686.36|16606.36|10
1722575900000|2024-08-02 05:18:20|16686.51|16606.51|16686.76|16606.76|16687.14|16607.14|16686.51|16606.51|10
1722575910000|2024-08-02 05:18:30|16686.44|16606.44|16686.23|16606.23|16686.44|16606.44|16685.62|16605.62|10
1722575920000|2024-08-02 05:18:40|16686.41|16606.41|16687.67|16607.67|16687.67|16607.67|16686.41|16606.41|10
1722575930000|2024-08-02 05:18:50|16687.89|16607.89|16688.07|16608.07|16688.07|16608.07|16687.44|16607.44|10
1722575940000|2024-08-02 05:19:00|16688.09|16608.09|16688.09|16608.09|16688.15|16608.15|16687.85|16607.85|8
1722575950000|2024-08-02 05:19:10|16688.06|16608.06|16688.66|16608.66|16689.3|16609.3|16688.06|16608.06|10
1722575960000|2024-08-02 05:19:20|16688.69|16608.69|16688.93|16608.93|16688.99|16608.99|16688.52|16608.52|10
1722575970000|2024-08-02 05:19:30|16688.91|16608.91|16688.19|16608.19|16688.96|16608.96|16688.19|16608.19|9
1722575980000|2024-08-02 05:19:40|16688.41|16608.41|16685.65|16605.65|16688.41|16608.41|16685.65|16605.65|10
1722575990000|2024-08-02 05:19:50|16685.58|16605.58|16685.3|16605.3|16685.58|16605.58|16685.25|16605.25|10
1722576000000|2024-08-02 05:20:00|16684.94|16604.94|16684.31|16604.31|16684.94|16604.94|16683.78|16603.78|10
1722576010000|2024-08-02 05:20:10|16684.58|16604.58|16684.46|16604.46|16684.58|16604.58|16684.25|16604.25|6
1722576020000|2024-08-02 05:20:20|16684.47|16604.47|16683.08|16603.08|16684.5|16604.5|16683.08|16603.08|8
1722576030000|2024-08-02 05:20:30|16683.15|16603.15|16682.51|16602.51|16683.15|16603.15|16682.15|16602.15|10
1722576040000|2024-08-02 05:20:40|16682.52|16602.52|16682.34|16602.34|16682.52|16602.52|16681.34|16601.34|10
1722576050000|2024-08-02 05:20:50|16682.23|16602.23|16681.92|16601.92|16682.23|16602.23|16681.82|16601.82|9
1722576060000|2024-08-02 05:21:00|16681.98|16601.98|16681.52|16601.52|16682.45|16602.45|16681.52|16601.52|10
1722576070000|2024-08-02 05:21:10|16681.94|16601.94|16682.18|16602.18|16682.18|16602.18|16681.1|16601.1|10
1722576080000|2024-08-02 05:21:20|16682.17|16602.17|16682.13|16602.13|16682.4|16602.4|16682.12|16602.12|10
1722576090000|2024-08-02 05:21:30|16681.93|16601.93|16680.95|16600.95|16681.93|16601.93|16680.81|16600.81|10
1722576100000|2024-08-02 05:21:40|16680.55|16600.55|16681.23|16601.23|16681.3|16601.3|16680.4|16600.4|10
1722576110000|2024-08-02 05:21:50|16681.27|16601.27|16681.16|16601.16|16681.59|16601.59|16681.16|16601.16|10
1722576120000|2024-08-02 05:22:00|16681.14|16601.14|16680.97|16600.97|16681.17|16601.17|16680.95|16600.95|9
1722576130000|2024-08-02 05:22:10|16680.69|16600.69|16680.66|16600.66|16680.77|16600.77|16679.96|16599.96|10
1722576140000|2024-08-02 05:22:20|16680.54|16600.54|16684.85|16604.85|16684.85|16604.85|16680.36|16600.36|10
1722576150000|2024-08-02 05:22:30|16685.51|16605.51|16684.23|16604.23|16685.51|16605.51|16683.85|16603.85|10
1722576160000|2024-08-02 05:22:40|16684.31|16604.31|16685.17|16605.17|16685.59|16605.59|16684.31|16604.31|9
1722576170000|2024-08-02 05:22:50|16685.86|16605.86|16685.87|16605.87|16686.77|16606.77|16685.86|16605.86|10
1722576180000|2024-08-02 05:23:00|16685.84|16605.84|16684.65|16604.65|16685.84|16605.84|16684.61|16604.61|10
1722576190000|2024-08-02 05:23:10|16684.96|16604.96|16688.58|16608.58|16688.58|16608.58|16684.96|16604.96|10
1722576200000|2024-08-02 05:23:20|16689.51|16609.51|16693.3|16613.3|16693.71|16613.71|16689.51|16609.51|10
1722576210000|2024-08-02 05:23:30|16693.28|16613.28|16695.12|16615.12|16695.12|16615.12|16693.26|16613.26|10
1722576220000|2024-08-02 05:23:40|16695.68|16615.68|16697.71|16617.71|16697.71|16617.71|16695.68|16615.68|10
1722576230000|2024-08-02 05:23:50|16698.08|16618.08|16698.97|16618.97|16699.04|16619.04|16697.08|16617.08|10
1722576240000|2024-08-02 05:24:00|16698.93|16618.93|16701.71|16621.71|16701.75|16621.75|16698.86|16618.86|10
1722576250000|2024-08-02 05:24:10|16701.94|16621.94|16705.49|16625.49|16705.49|16625.49|16701.94|16621.94|10
1722576260000|2024-08-02 05:24:20|16707.02|16627.02|16709.23|16629.23|16709.23|16629.23|16707.02|16627.02|10
1722576270000|2024-08-02 05:24:30|16709.63|16629.63|16713.53|16633.53|16713.53|16633.53|16709.63|16629.63|9
1722576280000|2024-08-02 05:24:40|16713.49|16633.49|16714.22|16634.22|16714.36|16634.36|16713.49|16633.49|10
1722576290000|2024-08-02 05:24:50|16714.29|16634.29|16715.23|16635.23|16715.23|16635.23|16714.17|16634.17|8
1722576300000|2024-08-02 05:25:00|16715.24|16635.24|16715.07|16635.07|16715.36|16635.36|16715.07|16635.07|10
1722576310000|2024-08-02 05:25:10|16715|16635|16715.23|16635.23|16716.25|16636.25|16714.46|16634.46|8
1722576320000|2024-08-02 05:25:20|16715.09|16635.09|16712.63|16632.63|16715.09|16635.09|16712.63|16632.63|9
1722576330000|2024-08-02 05:25:30|16712.14|16632.14|16712.83|16632.83|16712.83|16632.83|16711.59|16631.59|10
1722576340000|2024-08-02 05:25:40|16712.78|16632.78|16711.9|16631.9|16713.05|16633.05|16711.9|16631.9|10
1722576350000|2024-08-02 05:25:50|16711.84|16631.84|16709.91|16629.91|16711.88|16631.88|16709.91|16629.91|10
1722576360000|2024-08-02 05:26:00|16709.42|16629.42|16709.94|16629.94|16710|16630|16709.42|16629.42|9
1722576370000|2024-08-02 05:26:10|16709.82|16629.82|16710.47|16630.47|16710.47|16630.47|16709.58|16629.58|9
1722576380000|2024-08-02 05:26:20|16710.65|16630.65|16710.99|16630.99|16711.34|16631.34|16710.65|16630.65|9
1722576390000|2024-08-02 05:26:30|16711.03|16631.03|16711.61|16631.61|16711.61|16631.61|16711.03|16631.03|10
1722576400000|2024-08-02 05:26:40|16711.47|16631.47|16712.93|16632.93|16712.93|16632.93|16711.47|16631.47|10
1722576410000|2024-08-02 05:26:50|16713.2|16633.2|16715.52|16635.52|16715.52|16635.52|16713.2|16633.2|10
1722576420000|2024-08-02 05:27:00|16715.49|16635.49|16717.34|16637.34|16717.34|16637.34|16715.49|16635.49|10
1722576430000|2024-08-02 05:27:10|16717.61|16637.61|16717.68|16637.68|16717.76|16637.76|16717.48|16637.48|10
1722576440000|2024-08-02 05:27:20|16717.61|16637.61|16719.81|16639.81|16719.81|16639.81|16717.59|16637.59|9
1722576450000|2024-08-02 05:27:30|16719.98|16639.98|16721.68|16641.68|16721.68|16641.68|16719.98|16639.98|10
1722576460000|2024-08-02 05:27:40|16721.73|16641.73|16723.53|16643.53|16723.53|16643.53|16721.73|16641.73|10
1722576470000|2024-08-02 05:27:50|16723.56|16643.56|16726.03|16646.03|16726.03|16646.03|16723.56|16643.56|10
1722576480000|2024-08-02 05:28:00|16726.7|16646.7|16728.81|16648.81|16729.05|16649.05|16726.7|16646.7|9
1722576490000|2024-08-02 05:28:10|16729.1|16649.1|16730.18|16650.18|16730.18|16650.18|16728.95|16648.95|10
1722576500000|2024-08-02 05:28:20|16730.41|16650.41|16732.66|16652.66|16732.66|16652.66|16730.41|16650.41|10
1722576510000|2024-08-02 05:28:30|16732.96|16652.96|16734.95|16654.95|16734.95|16654.95|16732.96|16652.96|9
1722576520000|2024-08-02 05:28:40|16734.96|16654.96|16735.71|16655.71|16735.75|16655.75|16734.96|16654.96|10
1722576530000|2024-08-02 05:28:50|16735.65|16655.65|16736.12|16656.12|16736.12|16656.12|16735.65|16655.65|10
1722576540000|2024-08-02 05:29:00|16736.67|16656.67|16737.2|16657.2|16737.4|16657.4|16736.67|16656.67|9
1722576550000|2024-08-02 05:29:10|16736.9|16656.9|16736.93|16656.93|16737.01|16657.01|16736.61|16656.61|10
1722576560000|2024-08-02 05:29:20|16736.88|16656.88|16734.22|16654.22|16736.9|16656.9|16734.22|16654.22|10
1722576570000|2024-08-02 05:29:30|16733.66|16653.66|16732.58|16652.58|16733.66|16653.66|16732.58|16652.58|10
1722576580000|2024-08-02 05:29:40|16732.51|16652.51|16732.34|16652.34|16732.61|16652.61|16732.29|16652.29|10
1722576590000|2024-08-02 05:29:50|16732.38|16652.38|16731.87|16651.87|16732.38|16652.38|16731.87|16651.87|9
1722576600000|2024-08-02 05:30:00|16731.93|16651.93|16727.47|16647.47|16731.93|16651.93|16727.47|16647.47|10
1722576610000|2024-08-02 05:30:10|16727.68|16647.68|16728.47|16648.47|16728.8|16648.8|16727.68|16647.68|9
1722576620000|2024-08-02 05:30:20|16728.23|16648.23|16726.62|16646.62|16728.54|16648.54|16726.62|16646.62|10
1722576630000|2024-08-02 05:30:30|16725.39|16645.39|16725.06|16645.06|16725.39|16645.39|16724.54|16644.54|10
1722576640000|2024-08-02 05:30:40|16725.26|16645.26|16725.4|16645.4|16725.49|16645.49|16725.08|16645.08|7
1722576650000|2024-08-02 05:30:50|16725.3|16645.3|16724.75|16644.75|16725.3|16645.3|16724.68|16644.68|9
1722576660000|2024-08-02 05:31:00|16723.77|16643.77|16722.47|16642.47|16723.85|16643.85|16722.47|16642.47|9
1722576670000|2024-08-02 05:31:10|16722.17|16642.17|16722.23|16642.23|16722.23|16642.23|16722.16|16642.16|8
1722576680000|2024-08-02 05:31:20|16722.18|16642.18|16719.47|16639.47|16722.24|16642.24|16719.41|16639.41|10
1722576690000|2024-08-02 05:31:30|16718.82|16638.82|16715.04|16635.04|16718.86|16638.86|16715.04|16635.04|9
1722576700000|2024-08-02 05:31:40|16714.84|16634.84|16712.15|16632.15|16714.84|16634.84|16712.15|16632.15|10
1722576710000|2024-08-02 05:31:50|16711.79|16631.79|16708.62|16628.62|16711.79|16631.79|16708.62|16628.62|10
1722576720000|2024-08-02 05:32:00|16708.31|16628.31|16705.62|16625.62|16708.31|16628.31|16705.62|16625.62|10
1722576730000|2024-08-02 05:32:10|16704.8|16624.8|16703.07|16623.07|16704.99|16624.99|16703.07|16623.07|10
1722576740000|2024-08-02 05:32:20|16703.01|16623.01|16702.93|16622.93|16703.47|16623.47|16702.93|16622.93|10
1722576750000|2024-08-02 05:32:30|16702.74|16622.74|16702.97|16622.97|16703.14|16623.14|16702.67|16622.67|9
1722576760000|2024-08-02 05:32:40|16703|16623|16703.02|16623.02|16703.5|16623.5|16703|16623|8
1722576770000|2024-08-02 05:32:50|16702.84|16622.84|16700.92|16620.92|16702.84|16622.84|16700.92|16620.92|10
1722576780000|2024-08-02 05:33:00|16700.78|16620.78|16702.27|16622.27|16702.65|16622.65|16700.33|16620.33|10
1722576790000|2024-08-02 05:33:10|16702.74|16622.74|16702.85|16622.85|16703.18|16623.18|16702.59|16622.59|10
1722576800000|2024-08-02 05:33:20|16702.55|16622.55|16701.79|16621.79|16703.35|16623.35|16701.79|16621.79|10
1722576810000|2024-08-02 05:33:30|16700.95|16620.95|16704.11|16624.11|16704.11|16624.11|16700.54|16620.54|10
1722576820000|2024-08-02 05:33:40|16705.11|16625.11|16704.9|16624.9|16705.37|16625.37|16703.84|16623.84|10
1722576830000|2024-08-02 05:33:50|16704.54|16624.54|16702.48|16622.48|16704.54|16624.54|16702.48|16622.48|10
1722576840000|2024-08-02 05:34:00|16702.7|16622.7|16702.35|16622.35|16702.7|16622.7|16702.33|16622.33|8
1722576850000|2024-08-02 05:34:10|16702.52|16622.52|16704.29|16624.29|16704.35|16624.35|16702.52|16622.52|9
1722576860000|2024-08-02 05:34:20|16705|16625|16705.2|16625.2|16705.27|16625.27|16704.98|16624.98|9
1722576870000|2024-08-02 05:34:30|16704.95|16624.95|16705.19|16625.19|16705.19|16625.19|16704.85|16624.85|10
1722576880000|2024-08-02 05:34:40|16704.85|16624.85|16702.72|16622.72|16704.85|16624.85|16702.67|16622.67|9
1722576890000|2024-08-02 05:34:50|16702.73|16622.73|16701.87|16621.87|16702.73|16622.73|16701.3|16621.3|9
1722576900000|2024-08-02 05:35:00|16701.83|16621.83|16701.91|16621.91|16702.1|16622.1|16701.83|16621.83|9
1722576910000|2024-08-02 05:35:10|16701.16|16621.16|16699.96|16619.96|16701.16|16621.16|16699.96|16619.96|10
1722576920000|2024-08-02 05:35:20|16699.87|16619.87|16700.22|16620.22|16700.29|16620.29|16699.78|16619.78|10
1722576930000|2024-08-02 05:35:30|16700.2|16620.2|16700.31|16620.31|16700.31|16620.31|16699.09|16619.09|10
1722576940000|2024-08-02 05:35:40|16700.76|16620.76|16704.26|16624.26|16704.26|16624.26|16700.76|16620.76|10
1722576950000|2024-08-02 05:35:50|16705.56|16625.56|16707.08|16627.08|16707.15|16627.15|16705.56|16625.56|9
1722576960000|2024-08-02 05:36:00|16707.03|16627.03|16707.97|16627.97|16708.05|16628.05|16707.03|16627.03|9
1722576970000|2024-08-02 05:36:10|16707.96|16627.96|16707.14|16627.14|16708.09|16628.09|16706.97|16626.97|10
1722576980000|2024-08-02 05:36:20|16707.1|16627.1|16707.19|16627.19|16707.19|16627.19|16706.66|16626.66|9
1722576990000|2024-08-02 05:36:30|16707.22|16627.22|16707.8|16627.8|16707.99|16627.99|16707.22|16627.22|10
1722577000000|2024-08-02 05:36:40|16707.92|16627.92|16707.41|16627.41|16707.92|16627.92|16707.17|16627.17|9
1722577010000|2024-08-02 05:36:50|16707.34|16627.34|16707.39|16627.39|16707.43|16627.43|16707.34|16627.34|10
1722577020000|2024-08-02 05:37:00|16707.25|16627.25|16706.97|16626.97|16707.25|16627.25|16706.92|16626.92|10
1722577030000|2024-08-02 05:37:10|16706.87|16626.87|16706.51|16626.51|16706.93|16626.93|16706.35|16626.35|10
1722577040000|2024-08-02 05:37:20|16706.46|16626.46|16707.56|16627.56|16707.76|16627.76|16706.46|16626.46|10
1722577050000|2024-08-02 05:37:30|16707.43|16627.43|16707.57|16627.57|16707.57|16627.57|16706.88|16626.88|9
1722577060000|2024-08-02 05:37:40|16707.29|16627.29|16705.13|16625.13|16707.85|16627.85|16705.13|16625.13|10
1722577070000|2024-08-02 05:37:50|16705.07|16625.07|16704.95|16624.95|16705.07|16625.07|16704.94|16624.94|10
1722577080000|2024-08-02 05:38:00|16704.41|16624.41|16703.91|16623.91|16704.41|16624.41|16703.6|16623.6|10
1722577090000|2024-08-02 05:38:10|16703.9|16623.9|16703.12|16623.12|16703.9|16623.9|16703.12|16623.12|10
1722577100000|2024-08-02 05:38:20|16702.93|16622.93|16701.65|16621.65|16703.04|16623.04|16701.65|16621.65|10
1722577110000|2024-08-02 05:38:30|16701.21|16621.21|16703.2|16623.2|16703.21|16623.21|16701.21|16621.21|9
1722577120000|2024-08-02 05:38:40|16703.14|16623.14|16704.29|16624.29|16704.3|16624.3|16702.97|16622.97|10
1722577130000|2024-08-02 05:38:50|16704.16|16624.16|16704.91|16624.91|16705.17|16625.17|16704.1|16624.1|10
1722577140000|2024-08-02 05:39:00|16704.84|16624.84|16705.07|16625.07|16705.07|16625.07|16704.6|16624.6|10
1722577150000|2024-08-02 05:39:10|16705.05|16625.05|16701.91|16621.91|16705.06|16625.06|16701.76|16621.76|10
1722577160000|2024-08-02 05:39:20|16701.33|16621.33|16700.84|16620.84|16701.5|16621.5|16700.84|16620.84|10
1722577170000|2024-08-02 05:39:30|16700.66|16620.66|16696.35|16616.35|16700.66|16620.66|16696.35|16616.35|10
1722577180000|2024-08-02 05:39:40|16696.24|16616.24|16694.97|16614.97|16696.24|16616.24|16694.69|16614.69|9
1722577190000|2024-08-02 05:39:50|16694.95|16614.95|16693.99|16613.99|16694.95|16614.95|16693.96|16613.96|10
1722577200000|2024-08-02 05:40:00|16693.94|16613.94|16692.89|16612.89|16694.03|16614.03|16691.83|16611.83|10
1722577210000|2024-08-02 05:40:10|16692.05|16612.05|16689.84|16609.84|16692.05|16612.05|16689.67|16609.67|10
1722577220000|2024-08-02 05:40:20|16689.34|16609.34|16687.74|16607.74|16689.35|16609.35|16687.74|16607.74|10
1722577230000|2024-08-02 05:40:30|16686.5|16606.5|16683.95|16603.95|16686.5|16606.5|16683.95|16603.95|9
1722577240000|2024-08-02 05:40:40|16683.41|16603.41|16682.72|16602.72|16683.41|16603.41|16682.72|16602.72|9
1722577250000|2024-08-02 05:40:50|16682.69|16602.69|16681.94|16601.94|16683.02|16603.02|16681.94|16601.94|10
1722577260000|2024-08-02 05:41:00|16682.15|16602.15|16680.56|16600.56|16682.21|16602.21|16680.29|16600.29|10
1722577270000|2024-08-02 05:41:10|16680.55|16600.55|16680.69|16600.69|16680.69|16600.69|16680.52|16600.52|8
1722577280000|2024-08-02 05:41:20|16680.57|16600.57|16678.07|16598.07|16680.57|16600.57|16678.07|16598.07|10
1722577290000|2024-08-02 05:41:30|16677.89|16597.89|16670.28|16590.28|16677.89|16597.89|16669.98|16589.98|10
1722577300000|2024-08-02 05:41:40|16669.39|16589.39|16668.12|16588.12|16670.25|16590.25|16667.85|16587.85|10
1722577310000|2024-08-02 05:41:50|16667.9|16587.9|16670|16590|16670|16590|16667.9|16587.9|9
1722577320000|2024-08-02 05:42:00|16670.2|16590.2|16671.51|16591.51|16671.51|16591.51|16670.2|16590.2|10
1722577330000|2024-08-02 05:42:10|16671.71|16591.71|16672.37|16592.37|16672.37|16592.37|16671.4|16591.4|9
1722577340000|2024-08-02 05:42:20|16672.31|16592.31|16672.25|16592.25|16672.57|16592.57|16671.58|16591.58|10
1722577350000|2024-08-02 05:42:30|16672.04|16592.04|16671.13|16591.13|16672.04|16592.04|16671.13|16591.13|10
1722577360000|2024-08-02 05:42:40|16671.23|16591.23|16671.24|16591.24|16671.24|16591.24|16670.55|16590.55|10
1722577370000|2024-08-02 05:42:50|16671.29|16591.29|16670.93|16590.93|16671.32|16591.32|16670.83|16590.83|10
1722577380000|2024-08-02 05:43:00|16670.9|16590.9|16669.9|16589.9|16670.9|16590.9|16669.9|16589.9|9
1722577390000|2024-08-02 05:43:10|16669.76|16589.76|16667.76|16587.76|16669.76|16589.76|16667.76|16587.76|10
1722577400000|2024-08-02 05:43:20|16668.07|16588.07|16667.87|16587.87|16668.07|16588.07|16666.86|16586.86|10
1722577410000|2024-08-02 05:43:30|16668.32|16588.32|16669.15|16589.15|16669.15|16589.15|16668.32|16588.32|9
1722577420000|2024-08-02 05:43:40|16669.24|16589.24|16668.09|16588.09|16669.38|16589.38|16668.09|16588.09|10
1722577430000|2024-08-02 05:43:50|16668.49|16588.49|16666.44|16586.44|16668.49|16588.49|16666.44|16586.44|10
1722577440000|2024-08-02 05:44:00|16666.86|16586.86|16663.34|16583.34|16667.25|16587.25|16659.73|16579.73|10
1722577450000|2024-08-02 05:44:10|16662.3|16582.3|16660.25|16580.25|16662.37|16582.37|16660.12|16580.12|9
1722577460000|2024-08-02 05:44:20|16656.52|16576.52|16655.55|16575.55|16656.58|16576.58|16655.27|16575.27|10
1722577470000|2024-08-02 05:44:30|16655.28|16575.28|16652.73|16572.73|16655.28|16575.28|16652.63|16572.63|10
1722577480000|2024-08-02 05:44:40|16652.93|16572.93|16653.21|16573.21|16653.21|16573.21|16652.59|16572.59|9
1722577490000|2024-08-02 05:44:50|16653.89|16573.89|16655.78|16575.78|16655.84|16575.84|16653.89|16573.89|10
1722577500000|2024-08-02 05:45:00|16655.63|16575.63|16657.96|16577.96|16657.96|16577.96|16655.63|16575.63|10
1722577510000|2024-08-02 05:45:10|16657.95|16577.95|16662.44|16582.44|16662.44|16582.44|16657.93|16577.93|10
1722577520000|2024-08-02 05:45:20|16662.59|16582.59|16660.87|16580.87|16662.74|16582.74|16660.87|16580.87|10
1722577530000|2024-08-02 05:45:30|16659.79|16579.79|16658.02|16578.02|16659.79|16579.79|16657.72|16577.72|10
1722577540000|2024-08-02 05:45:40|16657.89|16577.89|16657.47|16577.47|16657.89|16577.89|16656.63|16576.63|10
1722577550000|2024-08-02 05:45:50|16657.27|16577.27|16655.88|16575.88|16657.34|16577.34|16655.88|16575.88|10
1722577560000|2024-08-02 05:46:00|16656.03|16576.03|16656.32|16576.32|16656.32|16576.32|16655.93|16575.93|10
1722577570000|2024-08-02 05:46:10|16656.39|16576.39|16655.64|16575.64|16657.03|16577.03|16655.56|16575.56|10
1722577580000|2024-08-02 05:46:20|16656.54|16576.54|16656.83|16576.83|16657.89|16577.89|16656.54|16576.54|10
1722577590000|2024-08-02 05:46:30|16656.35|16576.35|16652.77|16572.77|16656.35|16576.35|16652.75|16572.75|10
1722577600000|2024-08-02 05:46:40|16653.14|16573.14|16655.68|16575.68|16655.68|16575.68|16653.14|16573.14|10
1722577610000|2024-08-02 05:46:50|16655.77|16575.77|16652.02|16572.02|16655.77|16575.77|16651.9|16571.9|10
1722577620000|2024-08-02 05:47:00|16652.11|16572.11|16645.92|16565.92|16652.11|16572.11|16645.92|16565.92|10
1722577630000|2024-08-02 05:47:10|16645.37|16565.37|16636.11|16556.11|16645.37|16565.37|16636.11|16556.11|10
1722577640000|2024-08-02 05:47:20|16636.09|16556.09|16631.51|16551.51|16636.09|16556.09|16631.51|16551.51|10
1722577650000|2024-08-02 05:47:30|16630.7|16550.7|16627.65|16547.65|16631.19|16551.19|16627.62|16547.62|10
1722577660000|2024-08-02 05:47:40|16627.71|16547.71|16627.73|16547.73|16627.82|16547.82|16627.32|16547.32|10
1722577670000|2024-08-02 05:47:50|16627.76|16547.76|16628.09|16548.09|16628.3|16548.3|16627.66|16547.66|10
1722577680000|2024-08-02 05:48:00|16628.43|16548.43|16632.17|16552.17|16632.17|16552.17|16628.43|16548.43|10
1722577690000|2024-08-02 05:48:10|16632.06|16552.06|16636.69|16556.69|16636.69|16556.69|16632.06|16552.06|10
1722577700000|2024-08-02 05:48:20|16636.93|16556.93|16637.84|16557.84|16637.84|16557.84|16636.93|16556.93|10
1722577710000|2024-08-02 05:48:30|16638.1|16558.1|16644.74|16564.74|16644.74|16564.74|16638.1|16558.1|9
1722577720000|2024-08-02 05:48:40|16645.25|16565.25|16645.6|16565.6|16646.86|16566.86|16645.25|16565.25|10
1722577730000|2024-08-02 05:48:50|16645.62|16565.62|16647.57|16567.57|16647.57|16567.57|16645.36|16565.36|9
1722577740000|2024-08-02 05:49:00|16648.1|16568.1|16649.61|16569.61|16649.61|16569.61|16647.94|16567.94|10
1722577750000|2024-08-02 05:49:10|16650.39|16570.39|16651.33|16571.33|16651.33|16571.33|16650.39|16570.39|9
1722577760000|2024-08-02 05:49:20|16651.37|16571.37|16651.97|16571.97|16651.97|16571.97|16651.37|16571.37|9
1722577770000|2024-08-02 05:49:30|16652.72|16572.72|16653.49|16573.49|16653.69|16573.69|16652.72|16572.72|9
1722577780000|2024-08-02 05:49:40|16653.54|16573.54|16654.6|16574.6|16654.6|16574.6|16653.54|16573.54|10
1722577790000|2024-08-02 05:49:50|16654.9|16574.9|16656.2|16576.2|16656.2|16576.2|16654.9|16574.9|10
1722577800000|2024-08-02 05:50:00|16656.17|16576.17|16657.25|16577.25|16657.25|16577.25|16655.87|16575.87|10
1722577810000|2024-08-02 05:50:10|16657.18|16577.18|16657.57|16577.57|16657.69|16577.69|16657.18|16577.18|10
1722577820000|2024-08-02 05:50:20|16657.44|16577.44|16658.52|16578.52|16658.52|16578.52|16657.36|16577.36|10
1722577830000|2024-08-02 05:50:30|16658.56|16578.56|16663.08|16583.08|16663.21|16583.21|16658.56|16578.56|9
1722577840000|2024-08-02 05:50:40|16662.72|16582.72|16660.72|16580.72|16662.72|16582.72|16660.72|16580.72|10
1722577850000|2024-08-02 05:50:50|16660.02|16580.02|16659.09|16579.09|16660.34|16580.34|16659.09|16579.09|10
1722577860000|2024-08-02 05:51:00|16659.06|16579.06|16654.39|16574.39|16659.06|16579.06|16654.39|16574.39|10
1722577870000|2024-08-02 05:51:10|16654.36|16574.36|16650.37|16570.37|16654.36|16574.36|16650.37|16570.37|9
1722577880000|2024-08-02 05:51:20|16650.42|16570.42|16655.18|16575.18|16655.18|16575.18|16650.42|16570.42|10
1722577890000|2024-08-02 05:51:30|16655.32|16575.32|16654.57|16574.57|16656.14|16576.14|16654.57|16574.57|10
1722577900000|2024-08-02 05:51:40|16654.49|16574.49|16651.48|16571.48|16654.49|16574.49|16651.48|16571.48|10
1722577910000|2024-08-02 05:51:50|16651.39|16571.39|16649.85|16569.85|16651.52|16571.52|16649.61|16569.61|10
1722577920000|2024-08-02 05:52:00|16649.84|16569.84|16648.31|16568.31|16650.05|16570.05|16647.63|16567.63|10
1722577930000|2024-08-02 05:52:10|16648.53|16568.53|16648.24|16568.24|16648.53|16568.53|16647.61|16567.61|10
1722577940000|2024-08-02 05:52:20|16648.31|16568.31|16648.8|16568.8|16649.46|16569.46|16648.31|16568.31|10
1722577950000|2024-08-02 05:52:30|16648.32|16568.32|16647.21|16567.21|16648.32|16568.32|16647.14|16567.14|10
1722577960000|2024-08-02 05:52:40|16646.65|16566.65|16645.34|16565.34|16646.65|16566.65|16645.34|16565.34|10
1722577970000|2024-08-02 05:52:50|16645.29|16565.29|16643.55|16563.55|16645.63|16565.63|16643.55|16563.55|10
1722577980000|2024-08-02 05:53:00|16643.37|16563.37|16643.1|16563.1|16643.42|16563.42|16642.65|16562.65|10
1722577990000|2024-08-02 05:53:10|16643.06|16563.06|16641.19|16561.19|16643.06|16563.06|16641.19|16561.19|10
1722578000000|2024-08-02 05:53:20|16641.15|16561.15|16639.59|16559.59|16641.15|16561.15|16639.59|16559.59|10
1722578010000|2024-08-02 05:53:30|16639.35|16559.35|16635.78|16555.78|16639.35|16559.35|16635.49|16555.49|10
1722578020000|2024-08-02 05:53:40|16635.94|16555.94|16636.4|16556.4|16636.55|16556.55|16635.22|16555.22|10
1722578030000|2024-08-02 05:53:50|16636.12|16556.12|16634.81|16554.81|16636.12|16556.12|16634.81|16554.81|9
1722578040000|2024-08-02 05:54:00|16634.84|16554.84|16636.24|16556.24|16636.24|16556.24|16634.8|16554.8|10
1722578050000|2024-08-02 05:54:10|16635.16|16555.16|16631.82|16551.82|16635.16|16555.16|16631.82|16551.82|10
1722578060000|2024-08-02 05:54:20|16632.55|16552.55|16634.89|16554.89|16634.91|16554.91|16632.55|16552.55|8
1722578070000|2024-08-02 05:54:30|16635.75|16555.75|16637.74|16557.74|16637.74|16557.74|16635.75|16555.75|10
1722578080000|2024-08-02 05:54:40|16638.01|16558.01|16634.11|16554.11|16638.01|16558.01|16633.94|16553.94|10
1722578090000|2024-08-02 05:54:50|16633.88|16553.88|16632.92|16552.92|16633.88|16553.88|16632.8|16552.8|10
1722578100000|2024-08-02 05:55:00|16632.84|16552.84|16629.81|16549.81|16633|16553|16629.61|16549.61|10
1722578110000|2024-08-02 05:55:10|16629.3|16549.3|16627.21|16547.21|16629.3|16549.3|16627.21|16547.21|10
1722578120000|2024-08-02 05:55:20|16627.11|16547.11|16624.16|16544.16|16627.19|16547.19|16624.16|16544.16|10
1722578130000|2024-08-02 05:55:30|16621.95|16541.95|16619.82|16539.82|16621.95|16541.95|16619.74|16539.74|10
1722578140000|2024-08-02 05:55:40|16614.95|16534.95|16614.08|16534.08|16614.95|16534.95|16613.81|16533.81|10
1722578150000|2024-08-02 05:55:50|16613.9|16533.9|16615.53|16535.53|16615.53|16535.53|16613.9|16533.9|9
1722578160000|2024-08-02 05:56:00|16615.34|16535.34|16616.25|16536.25|16616.59|16536.59|16615.18|16535.18|10
1722578170000|2024-08-02 05:56:10|16616.24|16536.24|16616.77|16536.77|16616.77|16536.77|16615.43|16535.43|10
1722578180000|2024-08-02 05:56:20|16616.9|16536.9|16616.55|16536.55|16617.01|16537.01|16616.09|16536.09|9
1722578190000|2024-08-02 05:56:30|16616.46|16536.46|16618.7|16538.7|16618.7|16538.7|16616.46|16536.46|10
1722578200000|2024-08-02 05:56:40|16618.82|16538.82|16622.63|16542.63|16622.63|16542.63|16618.82|16538.82|10
1722578210000|2024-08-02 05:56:50|16622.66|16542.66|16631.46|16551.46|16631.46|16551.46|16622.66|16542.66|10
1722578220000|2024-08-02 05:57:00|16631.36|16551.36|16631.92|16551.92|16632.84|16552.84|16631.35|16551.35|10
1722578230000|2024-08-02 05:57:10|16631.68|16551.68|16630.91|16550.91|16632.08|16552.08|16630.91|16550.91|10
1722578240000|2024-08-02 05:57:20|16630.57|16550.57|16630.49|16550.49|16630.94|16550.94|16630.3|16550.3|10
1722578250000|2024-08-02 05:57:30|16629.77|16549.77|16628.68|16548.68|16629.77|16549.77|16628.68|16548.68|9
1722578260000|2024-08-02 05:57:40|16628.56|16548.56|16626.38|16546.38|16628.56|16548.56|16626.38|16546.38|10
1722578270000|2024-08-02 05:57:50|16626.31|16546.31|16625.36|16545.36|16626.31|16546.31|16625.36|16545.36|10
1722578280000|2024-08-02 05:58:00|16625.35|16545.35|16628.22|16548.22|16628.22|16548.22|16625.25|16545.25|10
1722578290000|2024-08-02 05:58:10|16629.01|16549.01|16630.62|16550.62|16630.69|16550.69|16629.01|16549.01|9
1722578300000|2024-08-02 05:58:20|16630.66|16550.66|16630.62|16550.62|16630.99|16550.99|16630.58|16550.58|9
1722578310000|2024-08-02 05:58:30|16630.87|16550.87|16631.23|16551.23|16631.39|16551.39|16630.81|16550.81|9
1722578320000|2024-08-02 05:58:40|16631.28|16551.28|16633.1|16553.1|16633.31|16553.31|16631.21|16551.21|10
1722578330000|2024-08-02 05:58:50|16633.46|16553.46|16632.98|16552.98|16633.46|16553.46|16632.98|16552.98|10
1722578340000|2024-08-02 05:59:00|16633.07|16553.07|16627.33|16547.33|16633.07|16553.07|16627.33|16547.33|10
1722578350000|2024-08-02 05:59:10|16627.66|16547.66|16625.96|16545.96|16627.66|16547.66|16625.63|16545.63|10
1722578360000|2024-08-02 05:59:20|16626.31|16546.31|16626.31|16546.31|16626.33|16546.33|16625.88|16545.88|8
1722578370000|2024-08-02 05:59:30|16626.27|16546.27|16625.78|16545.78|16626.27|16546.27|16625.35|16545.35|10
1722578380000|2024-08-02 05:59:40|16625.83|16545.83|16624.48|16544.48|16625.83|16545.83|16624.28|16544.28|9
1722578390000|2024-08-02 05:59:50|16624.81|16544.81|16625.04|16545.04|16625.07|16545.07|16624.78|16544.78|9
1722578400000|2024-08-02 06:00:00|16625.75|16545.75|16623.45|16543.45|16625.87|16545.87|16623.45|16543.45|9
1722578410000|2024-08-02 06:00:10|16622.52|16542.52|16619.72|16539.72|16622.52|16542.52|16619.72|16539.72|10
1722578420000|2024-08-02 06:00:20|16619.13|16539.13|16616.77|16536.77|16619.16|16539.16|16616.68|16536.68|10
1722578430000|2024-08-02 06:00:30|16616.6|16536.6|16613.47|16533.47|16616.6|16536.6|16613.47|16533.47|10
1722578440000|2024-08-02 06:00:40|16613.43|16533.43|16610.41|16530.41|16613.58|16533.58|16610.41|16530.41|10
1722578450000|2024-08-02 06:00:50|16610.33|16530.33|16608.74|16528.74|16610.33|16530.33|16608.57|16528.57|9
1722578460000|2024-08-02 06:01:00|16609.26|16529.26|16612.76|16532.76|16612.76|16532.76|16607.91|16527.91|10
1722578470000|2024-08-02 06:01:10|16613.1|16533.1|16616.31|16536.31|16616.31|16536.31|16613.1|16533.1|10
1722578480000|2024-08-02 06:01:20|16616.9|16536.9|16623.13|16543.13|16623.13|16543.13|16616.9|16536.9|10
1722578490000|2024-08-02 06:01:30|16623.53|16543.53|16625.3|16545.3|16625.3|16545.3|16623.53|16543.53|9
1722578500000|2024-08-02 06:01:40|16626.94|16546.94|16630.2|16550.2|16630.22|16550.22|16626.94|16546.94|10
1722578510000|2024-08-02 06:01:50|16631.32|16551.32|16633.6|16553.6|16634.31|16554.31|16631.32|16551.32|9
1722578520000|2024-08-02 06:02:00|16633.58|16553.58|16635.86|16555.86|16636.03|16556.03|16633.58|16553.58|10
1722578530000|2024-08-02 06:02:10|16635.87|16555.87|16636.91|16556.91|16636.91|16556.91|16635.86|16555.86|9
1722578540000|2024-08-02 06:02:20|16636.97|16556.97|16638.16|16558.16|16638.19|16558.19|16636.97|16556.97|10
1722578550000|2024-08-02 06:02:30|16638.25|16558.25|16638.01|16558.01|16638.25|16558.25|16637.49|16557.49|10
1722578560000|2024-08-02 06:02:40|16638.22|16558.22|16636.71|16556.71|16638.22|16558.22|16636.35|16556.35|10
1722578570000|2024-08-02 06:02:50|16636.63|16556.63|16633.67|16553.67|16636.63|16556.63|16633.67|16553.67|9
1722578580000|2024-08-02 06:03:00|16632.77|16552.77|16631.38|16551.38|16632.77|16552.77|16631.35|16551.35|10
1722578590000|2024-08-02 06:03:10|16631.28|16551.28|16634.57|16554.57|16634.57|16554.57|16631.28|16551.28|9
1722578600000|2024-08-02 06:03:20|16634.47|16554.47|16637.07|16557.07|16637.07|16557.07|16634.21|16554.21|10
1722578610000|2024-08-02 06:03:30|16637.29|16557.29|16638.33|16558.33|16638.8|16558.8|16637.15|16557.15|10
1722578620000|2024-08-02 06:03:40|16637.33|16557.33|16636.24|16556.24|16637.33|16557.33|16636.24|16556.24|10
1722578630000|2024-08-02 06:03:50|16636.32|16556.32|16637.46|16557.46|16637.46|16557.46|16636.32|16556.32|10
1722578640000|2024-08-02 06:04:00|16638.52|16558.52|16637.02|16557.02|16639.33|16559.33|16637.02|16557.02|10
1722578650000|2024-08-02 06:04:10|16636.53|16556.53|16634.28|16554.28|16636.53|16556.53|16634.22|16554.22|10
1722578660000|2024-08-02 06:04:20|16634.24|16554.24|16634.06|16554.06|16634.24|16554.24|16633.93|16553.93|10
1722578670000|2024-08-02 06:04:30|16633.66|16553.66|16631.25|16551.25|16633.66|16553.66|16630.98|16550.98|10
1722578680000|2024-08-02 06:04:40|16631.17|16551.17|16627.41|16547.41|16631.17|16551.17|16627.41|16547.41|10
1722578690000|2024-08-02 06:04:50|16626.99|16546.99|16618.86|16538.86|16626.99|16546.99|16618.86|16538.86|10
1722578700000|2024-08-02 06:05:00|16618.72|16538.72|16614.72|16534.72|16618.73|16538.73|16614.72|16534.72|10
1722578710000|2024-08-02 06:05:10|16614.58|16534.58|16614.77|16534.77|16615.29|16535.29|16614.27|16534.27|10
1722578720000|2024-08-02 06:05:20|16615.58|16535.58|16619.06|16539.06|16619.06|16539.06|16615.06|16535.06|9
1722578730000|2024-08-02 06:05:30|16619.34|16539.34|16619.87|16539.87|16620.92|16540.92|16619.29|16539.29|10
1722578740000|2024-08-02 06:05:40|16619.72|16539.72|16617.88|16537.88|16619.72|16539.72|16617.88|16537.88|9
1722578750000|2024-08-02 06:05:50|16617.92|16537.92|16616.52|16536.52|16617.92|16537.92|16616.26|16536.26|10
1722578760000|2024-08-02 06:06:00|16616.39|16536.39|16616.47|16536.47|16616.94|16536.94|16616.33|16536.33|10
1722578770000|2024-08-02 06:06:10|16615.99|16535.99|16615.83|16535.83|16615.99|16535.99|16614.62|16534.62|10
1722578780000|2024-08-02 06:06:20|16615.6|16535.6|16613.01|16533.01|16616.16|16536.16|16613.01|16533.01|10
1722578790000|2024-08-02 06:06:30|16613.04|16533.04|16613.68|16533.68|16613.94|16533.94|16612.95|16532.95|9
1722578800000|2024-08-02 06:06:40|16614.15|16534.15|16615.14|16535.14|16615.14|16535.14|16614.07|16534.07|10
1722578810000|2024-08-02 06:06:50|16615.18|16535.18|16616.49|16536.49|16616.68|16536.68|16615.18|16535.18|9
1722578820000|2024-08-02 06:07:00|16616.53|16536.53|16616.04|16536.04|16616.58|16536.58|16615.93|16535.93|10
1722578830000|2024-08-02 06:07:10|16615.82|16535.82|16616.89|16536.89|16616.91|16536.91|16615.82|16535.82|9
1722578840000|2024-08-02 06:07:20|16616.84|16536.84|16615.94|16535.94|16616.89|16536.89|16615.94|16535.94|10
1722578850000|2024-08-02 06:07:30|16615.25|16535.25|16612.65|16532.65|16615.25|16535.25|16612.65|16532.65|10
1722578860000|2024-08-02 06:07:40|16612.25|16532.25|16612.8|16532.8|16612.8|16532.8|16612.12|16532.12|10
1722578870000|2024-08-02 06:07:50|16612.74|16532.74|16611.28|16531.28|16612.74|16532.74|16611.28|16531.28|8
1722578880000|2024-08-02 06:08:00|16611.27|16531.27|16611.13|16531.13|16611.27|16531.27|16610.68|16530.68|10
1722578890000|2024-08-02 06:08:10|16611.54|16531.54|16607.39|16527.39|16611.54|16531.54|16607.39|16527.39|10
1722578900000|2024-08-02 06:08:20|16607.54|16527.54|16605.08|16525.08|16607.54|16527.54|16605.08|16525.08|10
1722578910000|2024-08-02 06:08:30|16604.9|16524.9|16599.79|16519.79|16604.9|16524.9|16599.79|16519.79|10
1722578920000|2024-08-02 06:08:40|16599.1|16519.1|16593.17|16513.17|16599.26|16519.26|16592.75|16512.75|10
1722578930000|2024-08-02 06:08:50|16593.5|16513.5|16594.19|16514.19|16594.27|16514.27|16593.5|16513.5|10
1722578940000|2024-08-02 06:09:00|16594.16|16514.16|16594.43|16514.43|16594.87|16514.87|16593.86|16513.86|10
1722578950000|2024-08-02 06:09:10|16594.49|16514.49|16593.46|16513.46|16594.84|16514.84|16593.46|16513.46|10
1722578960000|2024-08-02 06:09:20|16593.39|16513.39|16590.42|16510.42|16593.44|16513.44|16590.42|16510.42|10
1722578970000|2024-08-02 06:09:30|16590.35|16510.35|16587.22|16507.22|16590.35|16510.35|16587.22|16507.22|9
1722578980000|2024-08-02 06:09:40|16586.88|16506.88|16585.51|16505.51|16586.88|16506.88|16585.19|16505.19|9
1722578990000|2024-08-02 06:09:50|16585.5|16505.5|16583.35|16503.35|16585.5|16505.5|16582.8|16502.8|8
1722579000000|2024-08-02 06:10:00|16583.52|16503.52|16583.95|16503.95|16584.4|16504.4|16583.52|16503.52|10
1722579010000|2024-08-02 06:10:10|16584.08|16504.08|16583.11|16503.11|16584.44|16504.44|16583.08|16503.08|10
1722579020000|2024-08-02 06:10:20|16583.34|16503.34|16579.15|16499.15|16583.34|16503.34|16579.15|16499.15|10
1722579030000|2024-08-02 06:10:30|16579.27|16499.27|16580.7|16500.7|16580.86|16500.86|16579|16499|10
1722579040000|2024-08-02 06:10:40|16580.38|16500.38|16580.94|16500.94|16580.94|16500.94|16580.3|16500.3|9
1722579050000|2024-08-02 06:10:50|16580.97|16500.97|16581.99|16501.99|16581.99|16501.99|16580.92|16500.92|10
1722579060000|2024-08-02 06:11:00|16581.86|16501.86|16583.45|16503.45|16583.45|16503.45|16581.86|16501.86|10
1722579070000|2024-08-02 06:11:10|16583|16503|16583.37|16503.37|16583.37|16503.37|16582.09|16502.09|9
1722579080000|2024-08-02 06:11:20|16583.13|16503.13|16579.06|16499.06|16583.13|16503.13|16579.06|16499.06|8
1722579090000|2024-08-02 06:11:30|16578.61|16498.61|16577.34|16497.34|16578.61|16498.61|16577.11|16497.11|10
1722579100000|2024-08-02 06:11:40|16577.2|16497.2|16581.12|16501.12|16581.12|16501.12|16577.2|16497.2|10
1722579110000|2024-08-02 06:11:50|16580.99|16500.99|16582.02|16502.02|16582.67|16502.67|16580.99|16500.99|10
1722579120000|2024-08-02 06:12:00|16581.94|16501.94|16582.31|16502.31|16582.31|16502.31|16581.61|16501.61|10
1722579130000|2024-08-02 06:12:10|16581.97|16501.97|16579.87|16499.87|16582.14|16502.14|16579.64|16499.64|10
1722579140000|2024-08-02 06:12:20|16580.09|16500.09|16575.67|16495.67|16580.09|16500.09|16575.67|16495.67|10
1722579150000|2024-08-02 06:12:30|16575.36|16495.36|16573.1|16493.1|16575.57|16495.57|16573.1|16493.1|10
1722579160000|2024-08-02 06:12:40|16572.67|16492.67|16571.52|16491.52|16572.85|16492.85|16571.52|16491.52|10
1722579170000|2024-08-02 06:12:50|16571.09|16491.09|16567.13|16487.13|16571.45|16491.45|16566.43|16486.43|10
1722579180000|2024-08-02 06:13:00|16567.23|16487.23|16568.69|16488.69|16568.69|16488.69|16567.23|16487.23|9
1722579190000|2024-08-02 06:13:10|16568.36|16488.36|16568.27|16488.27|16569.03|16489.03|16567.75|16487.75|10
1722579200000|2024-08-02 06:13:20|16568.25|16488.25|16568.66|16488.66|16568.78|16488.78|16568.25|16488.25|9
1722579210000|2024-08-02 06:13:30|16568.81|16488.81|16568.42|16488.42|16568.81|16488.81|16567.64|16487.64|10
1722579220000|2024-08-02 06:13:40|16567.91|16487.91|16567.48|16487.48|16568.21|16488.21|16567.48|16487.48|10
1722579230000|2024-08-02 06:13:50|16567.61|16487.61|16569.36|16489.36|16569.47|16489.47|16567.61|16487.61|10
1722579240000|2024-08-02 06:14:00|16569.54|16489.54|16570.11|16490.11|16570.15|16490.15|16569.54|16489.54|10
1722579250000|2024-08-02 06:14:10|16570.1|16490.1|16573.68|16493.68|16573.68|16493.68|16570.1|16490.1|10
1722579260000|2024-08-02 06:14:20|16573.64|16493.64|16573.81|16493.81|16573.91|16493.91|16572.96|16492.96|10
1722579270000|2024-08-02 06:14:30|16574.49|16494.49|16577.96|16497.96|16578.17|16498.17|16574.49|16494.49|10
1722579280000|2024-08-02 06:14:40|16577.81|16497.81|16579.43|16499.43|16579.43|16499.43|16577.81|16497.81|10
1722579290000|2024-08-02 06:14:50|16579.2|16499.2|16580.44|16500.44|16580.67|16500.67|16579.05|16499.05|9
1722579300000|2024-08-02 06:15:00|16580|16500|16582.11|16502.11|16583.12|16503.12|16579.93|16499.93|10
1722579310000|2024-08-02 06:15:10|16581.9|16501.9|16582.15|16502.15|16582.15|16502.15|16581.2|16501.2|10
1722579320000|2024-08-02 06:15:20|16582.46|16502.46|16586.1|16506.1|16586.1|16506.1|16582.46|16502.46|10
1722579330000|2024-08-02 06:15:30|16586.73|16506.73|16587.47|16507.47|16587.6|16507.6|16586.21|16506.21|10
1722579340000|2024-08-02 06:15:40|16587.29|16507.29|16587.7|16507.7|16587.83|16507.83|16587.12|16507.12|10
1722579350000|2024-08-02 06:15:50|16587.68|16507.68|16588.15|16508.15|16588.51|16508.51|16587.66|16507.66|10
1722579360000|2024-08-02 06:16:00|16588.74|16508.74|16584.45|16504.45|16588.74|16508.74|16584.45|16504.45|10
1722579370000|2024-08-02 06:16:10|16584.28|16504.28|16578.06|16498.06|16584.34|16504.34|16578.06|16498.06|10
1722579380000|2024-08-02 06:16:20|16578.08|16498.08|16574.66|16494.66|16578.64|16498.64|16574.66|16494.66|10
1722579390000|2024-08-02 06:16:30|16574.48|16494.48|16577.11|16497.11|16577.11|16497.11|16574.13|16494.13|10
1722579400000|2024-08-02 06:16:40|16576.5|16496.5|16574.76|16494.76|16576.5|16496.5|16574.76|16494.76|10
1722579410000|2024-08-02 06:16:50|16573.99|16493.99|16571.27|16491.27|16573.99|16493.99|16571.27|16491.27|10
1722579420000|2024-08-02 06:17:00|16570.77|16490.77|16572.6|16492.6|16572.6|16492.6|16570.76|16490.76|10
1722579430000|2024-08-02 06:17:10|16572.67|16492.67|16570.03|16490.03|16572.67|16492.67|16570.03|16490.03|10
1722579440000|2024-08-02 06:17:20|16570.17|16490.17|16567.2|16487.2|16570.17|16490.17|16566.97|16486.97|10
1722579450000|2024-08-02 06:17:30|16565.95|16485.95|16559.42|16479.42|16565.95|16485.95|16559.42|16479.42|10
1722579460000|2024-08-02 06:17:40|16559.54|16479.54|16554.71|16474.71|16559.54|16479.54|16554.71|16474.71|10
1722579470000|2024-08-02 06:17:50|16554.65|16474.65|16548.62|16468.62|16554.65|16474.65|16547.93|16467.93|10
1722579480000|2024-08-02 06:18:00|16548.59|16468.59|16549.59|16469.59|16549.59|16469.59|16548.59|16468.59|9
1722579490000|2024-08-02 06:18:10|16549.55|16469.55|16547.07|16467.07|16549.55|16469.55|16546.93|16466.93|10
1722579500000|2024-08-02 06:18:20|16546.63|16466.63|16540.33|16460.33|16546.63|16466.63|16540.33|16460.33|10
1722579510000|2024-08-02 06:18:30|16540.38|16460.38|16543.66|16463.66|16543.97|16463.97|16540.29|16460.29|9
1722579520000|2024-08-02 06:18:40|16543.63|16463.63|16543.22|16463.22|16543.63|16463.63|16543.17|16463.17|10
1722579530000|2024-08-02 06:18:50|16543.35|16463.35|16544.5|16464.5|16544.66|16464.66|16543.35|16463.35|10
1722579540000|2024-08-02 06:19:00|16544.1|16464.1|16541.12|16461.12|16544.1|16464.1|16540.58|16460.58|10
1722579550000|2024-08-02 06:19:10|16541.88|16461.88|16545.99|16465.99|16545.99|16465.99|16541.54|16461.54|9
1722579560000|2024-08-02 06:19:20|16546.57|16466.57|16549.35|16469.35|16549.35|16469.35|16546.34|16466.34|10
1722579570000|2024-08-02 06:19:30|16549.21|16469.21|16549.49|16469.49|16550.14|16470.14|16549.21|16469.21|10
1722579580000|2024-08-02 06:19:40|16549.46|16469.46|16550.88|16470.88|16550.97|16470.97|16549.22|16469.22|10
1722579590000|2024-08-02 06:19:50|16550.9|16470.9|16550.24|16470.24|16551.05|16471.05|16550.24|16470.24|10
1722579600000|2024-08-02 06:20:00|16550.3|16470.3|16550.27|16470.27|16551.67|16471.67|16550.27|16470.27|10
1722579610000|2024-08-02 06:20:10|16549.36|16469.36|16542.93|16462.93|16549.36|16469.36|16542.93|16462.93|10
1722579620000|2024-08-02 06:20:20|16542.86|16462.86|16545.01|16465.01|16545.01|16465.01|16542|16462|10
1722579630000|2024-08-02 06:20:30|16544.84|16464.84|16542.53|16462.53|16544.84|16464.84|16542.53|16462.53|9
1722579640000|2024-08-02 06:20:40|16541.97|16461.97|16539.22|16459.22|16541.97|16461.97|16538.89|16458.89|10
1722579650000|2024-08-02 06:20:50|16536.81|16456.81|16537.72|16457.72|16537.8|16457.8|16536.71|16456.71|10
1722579660000|2024-08-02 06:21:00|16537.17|16457.17|16537.95|16457.95|16537.95|16457.95|16536.99|16456.99|10
1722579670000|2024-08-02 06:21:10|16538.13|16458.13|16537.27|16457.27|16538.13|16458.13|16537.21|16457.21|10
1722579680000|2024-08-02 06:21:20|16537.59|16457.59|16537.82|16457.82|16537.82|16457.82|16537.04|16457.04|10
1722579690000|2024-08-02 06:21:30|16538.81|16458.81|16541.48|16461.48|16541.48|16461.48|16538.73|16458.73|10
1722579700000|2024-08-02 06:21:40|16541.54|16461.54|16541.46|16461.46|16541.95|16461.95|16541.46|16461.46|9
1722579710000|2024-08-02 06:21:50|16540.72|16460.72|16539.16|16459.16|16540.72|16460.72|16539.1|16459.1|10
1722579720000|2024-08-02 06:22:00|16539.2|16459.2|16538.8|16458.8|16539.2|16459.2|16538.5|16458.5|10
1722579730000|2024-08-02 06:22:10|16538.91|16458.91|16539.38|16459.38|16539.38|16459.38|16538.91|16458.91|10
1722579740000|2024-08-02 06:22:20|16539.85|16459.85|16542.13|16462.13|16542.13|16462.13|16539.79|16459.79|10
1722579750000|2024-08-02 06:22:30|16542.07|16462.07|16543.48|16463.48|16543.48|16463.48|16541.97|16461.97|10
1722579760000|2024-08-02 06:22:40|16543.29|16463.29|16542.02|16462.02|16543.29|16463.29|16542.02|16462.02|10
1722579770000|2024-08-02 06:22:50|16541.97|16461.97|16537.88|16457.88|16542.1|16462.1|16537.88|16457.88|9
1722579780000|2024-08-02 06:23:00|16537.87|16457.87|16535.8|16455.8|16537.87|16457.87|16535.8|16455.8|9
1722579790000|2024-08-02 06:23:10|16535.77|16455.77|16536.13|16456.13|16536.25|16456.25|16535.77|16455.77|9
1722579800000|2024-08-02 06:23:20|16536.07|16456.07|16533.58|16453.58|16536.1|16456.1|16533.58|16453.58|9
1722579810000|2024-08-02 06:23:30|16533.6|16453.6|16531.83|16451.83|16533.75|16453.75|16530.31|16450.31|10
1722579820000|2024-08-02 06:23:40|16531.92|16451.92|16532.03|16452.03|16532.47|16452.47|16531.92|16451.92|9
1722579830000|2024-08-02 06:23:50|16532|16452|16531.82|16451.82|16532.14|16452.14|16531.82|16451.82|10
1722579840000|2024-08-02 06:24:00|16531.09|16451.09|16529.98|16449.98|16531.09|16451.09|16529.85|16449.85|10
1722579850000|2024-08-02 06:24:10|16529.53|16449.53|16529.49|16449.49|16529.53|16449.53|16529.05|16449.05|10
1722579860000|2024-08-02 06:24:20|16529.59|16449.59|16533.37|16453.37|16533.37|16453.37|16529.59|16449.59|9
1722579870000|2024-08-02 06:24:30|16534.32|16454.32|16537.4|16457.4|16537.4|16457.4|16534.32|16454.32|10
1722579880000|2024-08-02 06:24:40|16538.03|16458.03|16539.03|16459.03|16539.29|16459.29|16538.03|16458.03|10
1722579890000|2024-08-02 06:24:50|16538.8|16458.8|16536.36|16456.36|16538.8|16458.8|16536.36|16456.36|10
1722579900000|2024-08-02 06:25:00|16536.13|16456.13|16535.37|16455.37|16536.35|16456.35|16535.37|16455.37|10
1722579910000|2024-08-02 06:25:10|16535.01|16455.01|16533.18|16453.18|16536.3|16456.3|16533.18|16453.18|10
1722579920000|2024-08-02 06:25:20|16532.35|16452.35|16532.7|16452.7|16532.75|16452.75|16532.13|16452.13|9
1722579930000|2024-08-02 06:25:30|16532.97|16452.97|16533.19|16453.19|16534.71|16454.71|16532.73|16452.73|10
1722579940000|2024-08-02 06:25:40|16533.22|16453.22|16533.86|16453.86|16533.87|16453.87|16533.22|16453.22|10
1722579950000|2024-08-02 06:25:50|16533.74|16453.74|16533.04|16453.04|16533.78|16453.78|16533.04|16453.04|10
1722579960000|2024-08-02 06:26:00|16533.26|16453.26|16532.78|16452.78|16533.98|16453.98|16532.72|16452.72|10
1722579970000|2024-08-02 06:26:10|16532.59|16452.59|16531.99|16451.99|16532.59|16452.59|16531.26|16451.26|10
1722579980000|2024-08-02 06:26:20|16531.78|16451.78|16532.83|16452.83|16532.83|16452.83|16530.93|16450.93|10
1722579990000|2024-08-02 06:26:30|16533.1|16453.1|16529.75|16449.75|16533.1|16453.1|16529.75|16449.75|9
1722580000000|2024-08-02 06:26:40|16529.48|16449.48|16526.58|16446.58|16529.48|16449.48|16526.58|16446.58|10
1722580010000|2024-08-02 06:26:50|16526.79|16446.79|16523.46|16443.46|16526.79|16446.79|16523.46|16443.46|10
1722580020000|2024-08-02 06:27:00|16522.49|16442.49|16519.2|16439.2|16522.74|16442.74|16519.09|16439.09|10
1722580030000|2024-08-02 06:27:10|16519.25|16439.25|16518.18|16438.18|16519.25|16439.25|16518.18|16438.18|10
1722580040000|2024-08-02 06:27:20|16517.82|16437.82|16516.6|16436.6|16517.82|16437.82|16516.43|16436.43|9
1722580050000|2024-08-02 06:27:30|16516.51|16436.51|16515.05|16435.05|16516.51|16436.51|16515.05|16435.05|10
1722580060000|2024-08-02 06:27:40|16514.99|16434.99|16512.14|16432.14|16514.99|16434.99|16512.14|16432.14|10
1722580070000|2024-08-02 06:27:50|16511.72|16431.72|16509.58|16429.58|16511.72|16431.72|16509.09|16429.09|9
1722580080000|2024-08-02 06:28:00|16509.65|16429.65|16510.14|16430.14|16510.14|16430.14|16509.08|16429.08|9
1722580090000|2024-08-02 06:28:10|16509.84|16429.84|16508.73|16428.73|16509.91|16429.91|16508.73|16428.73|10
1722580100000|2024-08-02 06:28:20|16507.85|16427.85|16503.67|16423.67|16507.85|16427.85|16503.67|16423.67|10
1722580110000|2024-08-02 06:28:30|16503.56|16423.56|16503.28|16423.28|16504.62|16424.62|16503.28|16423.28|10
1722580120000|2024-08-02 06:28:40|16503.27|16423.27|16500.76|16420.76|16504.1|16424.1|16500.76|16420.76|10
1722580130000|2024-08-02 06:28:50|16500.79|16420.79|16496.27|16416.27|16500.79|16420.79|16496.27|16416.27|10
1722580140000|2024-08-02 06:29:00|16496.07|16416.07|16495.37|16415.37|16496.4|16416.4|16494.76|16414.76|10
1722580150000|2024-08-02 06:29:10|16495.33|16415.33|16493.16|16413.16|16495.67|16415.67|16493.16|16413.16|10
1722580160000|2024-08-02 06:29:20|16492.68|16412.68|16492.7|16412.7|16492.7|16412.7|16491.55|16411.55|10
1722580170000|2024-08-02 06:29:30|16491.43|16411.43|16493.38|16413.38|16493.38|16413.38|16491.03|16411.03|10
1722580180000|2024-08-02 06:29:40|16493.23|16413.23|16493.69|16413.69|16493.74|16413.74|16493.23|16413.23|10
1722580190000|2024-08-02 06:29:50|16493.38|16413.38|16494.25|16414.25|16494.25|16414.25|16492.83|16412.83|9
1722580200000|2024-08-02 06:30:00|16494.26|16414.26|16494.94|16414.94|16495.12|16415.12|16494|16414|9
1722580210000|2024-08-02 06:30:10|16495.17|16415.17|16491.32|16411.32|16495.57|16415.57|16491.32|16411.32|10
1722580220000|2024-08-02 06:30:20|16490.24|16410.24|16480.78|16400.78|16490.24|16410.24|16480.78|16400.78|10
1722580230000|2024-08-02 06:30:30|16480.72|16400.72|16481.4|16401.4|16481.73|16401.73|16480.3|16400.3|10
1722580240000|2024-08-02 06:30:40|16480.86|16400.86|16477.68|16397.68|16481.19|16401.19|16477.68|16397.68|10
1722580250000|2024-08-02 06:30:50|16477.48|16397.48|16480.3|16400.3|16480.3|16400.3|16477.48|16397.48|10
1722580260000|2024-08-02 06:31:00|16480.34|16400.34|16479.91|16399.91|16480.51|16400.51|16479.5|16399.5|10
1722580270000|2024-08-02 06:31:10|16480.09|16400.09|16483.68|16403.68|16483.68|16403.68|16480.09|16400.09|10
1722580280000|2024-08-02 06:31:20|16484.66|16404.66|16490.99|16410.99|16490.99|16410.99|16484.66|16404.66|10
1722580290000|2024-08-02 06:31:30|16491.52|16411.52|16494.94|16414.94|16495.05|16415.05|16491.52|16411.52|10
1722580300000|2024-08-02 06:31:40|16494.93|16414.93|16492.14|16412.14|16495.41|16415.41|16492.14|16412.14|10
1722580310000|2024-08-02 06:31:50|16491.12|16411.12|16490.36|16410.36|16491.46|16411.46|16490.36|16410.36|10
1722580320000|2024-08-02 06:32:00|16490.38|16410.38|16489.1|16409.1|16490.38|16410.38|16489.04|16409.04|10
1722580330000|2024-08-02 06:32:10|16490.59|16410.59|16499.39|16419.39|16499.39|16419.39|16490.59|16410.59|10
1722580340000|2024-08-02 06:32:20|16499.94|16419.94|16502.84|16422.84|16502.84|16422.84|16499.94|16419.94|10
1722580350000|2024-08-02 06:32:30|16503.9|16423.9|16504.9|16424.9|16505.15|16425.15|16503.9|16423.9|10
1722580360000|2024-08-02 06:32:40|16505|16425|16510.9|16430.9|16510.9|16430.9|16505|16425|10
1722580370000|2024-08-02 06:32:50|16511.16|16431.16|16511.78|16431.78|16511.78|16431.78|16509.95|16429.95|10
1722580380000|2024-08-02 06:33:00|16511.79|16431.79|16511.65|16431.65|16511.79|16431.79|16510.54|16430.54|9
1722580390000|2024-08-02 06:33:10|16511.71|16431.71|16518.66|16438.66|16518.66|16438.66|16511.71|16431.71|10
1722580400000|2024-08-02 06:33:20|16519.16|16439.16|16517.77|16437.77|16519.16|16439.16|16515.79|16435.79|10
1722580410000|2024-08-02 06:33:30|16518.43|16438.43|16522.13|16442.13|16522.26|16442.26|16518.43|16438.43|10
1722580420000|2024-08-02 06:33:40|16522.03|16442.03|16523.59|16443.59|16523.59|16443.59|16522.03|16442.03|10
1722580430000|2024-08-02 06:33:50|16524.09|16444.09|16530.13|16450.13|16530.13|16450.13|16524.09|16444.09|10
1722580440000|2024-08-02 06:34:00|16530.23|16450.23|16533.55|16453.55|16534.19|16454.19|16530.23|16450.23|10
1722580450000|2024-08-02 06:34:10|16534.26|16454.26|16535.02|16455.02|16535.02|16455.02|16533.11|16453.11|10
1722580460000|2024-08-02 06:34:20|16535.04|16455.04|16535.66|16455.66|16536.94|16456.94|16535.04|16455.04|10
1722580470000|2024-08-02 06:34:30|16534.96|16454.96|16532.03|16452.03|16534.96|16454.96|16531.69|16451.69|10
1722580480000|2024-08-02 06:34:40|16533.75|16453.75|16532.68|16452.68|16534.1|16454.1|16532.53|16452.53|10
1722580490000|2024-08-02 06:34:50|16532.44|16452.44|16533.24|16453.24|16533.24|16453.24|16531.72|16451.72|10
1722580500000|2024-08-02 06:35:00|16533.43|16453.43|16538.9|16458.9|16538.9|16458.9|16533.43|16453.43|10
1722580510000|2024-08-02 06:35:10|16539.37|16459.37|16544.01|16464.01|16544.01|16464.01|16539.37|16459.37|10
1722580520000|2024-08-02 06:35:20|16544.14|16464.14|16544.75|16464.75|16545.07|16465.07|16544.14|16464.14|10
1722580530000|2024-08-02 06:35:30|16545.14|16465.14|16546.51|16466.51|16546.51|16466.51|16545.08|16465.08|10
1722580540000|2024-08-02 06:35:40|16546.56|16466.56|16551.52|16471.52|16551.52|16471.52|16546.2|16466.2|10
1722580550000|2024-08-02 06:35:50|16551.83|16471.83|16556.16|16476.16|16556.16|16476.16|16551.83|16471.83|8
1722580560000|2024-08-02 06:36:00|16556.81|16476.81|16557.11|16477.11|16559.02|16479.02|16556.28|16476.28|10
1722580570000|2024-08-02 06:36:10|16557.19|16477.19|16562.07|16482.07|16563.46|16483.46|16557.19|16477.19|10
1722580580000|2024-08-02 06:36:20|16562.02|16482.02|16561.11|16481.11|16562.21|16482.21|16561.11|16481.11|10
1722580590000|2024-08-02 06:36:30|16560.99|16480.99|16559.89|16479.89|16561.18|16481.18|16559.67|16479.67|10
1722580600000|2024-08-02 06:36:40|16559.61|16479.61|16558.81|16478.81|16560.02|16480.02|16558.81|16478.81|10
1722580610000|2024-08-02 06:36:50|16558.56|16478.56|16560.39|16480.39|16560.39|16480.39|16558.51|16478.51|9
1722580620000|2024-08-02 06:37:00|16560.88|16480.88|16561.11|16481.11|16561.95|16481.95|16560.81|16480.81|10
1722580630000|2024-08-02 06:37:10|16560.81|16480.81|16562.35|16482.35|16562.35|16482.35|16560.81|16480.81|10
1722580640000|2024-08-02 06:37:20|16562.58|16482.58|16567.91|16487.91|16567.91|16487.91|16562.58|16482.58|10
1722580650000|2024-08-02 06:37:30|16569.28|16489.28|16573.42|16493.42|16573.42|16493.42|16569.28|16489.28|10
1722580660000|2024-08-02 06:37:40|16573.71|16493.71|16577.27|16497.27|16577.64|16497.64|16573.18|16493.18|10
1722580670000|2024-08-02 06:37:50|16576.89|16496.89|16579.51|16499.51|16579.51|16499.51|16576.89|16496.89|10
1722580680000|2024-08-02 06:38:00|16580.08|16500.08|16589.72|16509.72|16589.75|16509.75|16580.08|16500.08|10
1722580690000|2024-08-02 06:38:10|16589.26|16509.26|16588.82|16508.82|16589.93|16509.93|16588.82|16508.82|9
1722580700000|2024-08-02 06:38:20|16588.68|16508.68|16588.74|16508.74|16588.91|16508.91|16587.9|16507.9|10
1722580710000|2024-08-02 06:38:30|16588.82|16508.82|16589.78|16509.78|16589.78|16509.78|16588.82|16508.82|10
1722580720000|2024-08-02 06:38:40|16589.39|16509.39|16590.35|16510.35|16590.35|16510.35|16589.39|16509.39|10
1722580730000|2024-08-02 06:38:50|16591.49|16511.49|16595.69|16515.69|16595.69|16515.69|16591.49|16511.49|10
1722580740000|2024-08-02 06:39:00|16596.1|16516.1|16598.13|16518.13|16598.13|16518.13|16596.1|16516.1|9
1722580750000|2024-08-02 06:39:10|16598.24|16518.24|16603.94|16523.94|16603.94|16523.94|16598.24|16518.24|10
1722580760000|2024-08-02 06:39:20|16605.96|16525.96|16605.7|16525.7|16606.33|16526.33|16605.23|16525.23|10
1722580770000|2024-08-02 06:39:30|16606.43|16526.43|16608.26|16528.26|16608.47|16528.47|16606.43|16526.43|10
1722580780000|2024-08-02 06:39:40|16608.77|16528.77|16609.55|16529.55|16610.53|16530.53|16608.77|16528.77|10
1722580790000|2024-08-02 06:39:50|16609.52|16529.52|16608.48|16528.48|16609.52|16529.52|16608.37|16528.37|9
1722580800000|2024-08-02 06:40:00|16608.47|16528.47|16607.53|16527.53|16608.48|16528.48|16607.53|16527.53|10
1722580810000|2024-08-02 06:40:10|16606.91|16526.91|16604.19|16524.19|16607.09|16527.09|16604.19|16524.19|9
1722580820000|2024-08-02 06:40:20|16603.54|16523.54|16602.08|16522.08|16603.59|16523.59|16601.98|16521.98|10
1722580830000|2024-08-02 06:40:30|16601.72|16521.72|16598.05|16518.05|16601.72|16521.72|16597.64|16517.64|10
1722580840000|2024-08-02 06:40:40|16597.97|16517.97|16598.38|16518.38|16599.66|16519.66|16597.62|16517.62|10
1722580850000|2024-08-02 06:40:50|16598.64|16518.64|16598.77|16518.77|16599.27|16519.27|16598.64|16518.64|10
1722580860000|2024-08-02 06:41:00|16598.99|16518.99|16598.71|16518.71|16599.61|16519.61|16598.56|16518.56|10
1722580870000|2024-08-02 06:41:10|16597.67|16517.67|16597.06|16517.06|16597.67|16517.67|16596.16|16516.16|10
1722580880000|2024-08-02 06:41:20|16597.27|16517.27|16592.18|16512.18|16597.27|16517.27|16592.18|16512.18|10
1722580890000|2024-08-02 06:41:30|16591.46|16511.46|16590.57|16510.57|16592.39|16512.39|16590.51|16510.51|10
1722580900000|2024-08-02 06:41:40|16590.6|16510.6|16591.44|16511.44|16592.72|16512.72|16590.6|16510.6|10
1722580910000|2024-08-02 06:41:50|16591.82|16511.82|16592.58|16512.58|16592.84|16512.84|16591.37|16511.37|10
1722580920000|2024-08-02 06:42:00|16592.07|16512.07|16593.3|16513.3|16594.2|16514.2|16592.07|16512.07|10
1722580930000|2024-08-02 06:42:10|16592.93|16512.93|16594.15|16514.15|16594.15|16514.15|16592.42|16512.42|10
1722580940000|2024-08-02 06:42:20|16595.06|16515.06|16595.46|16515.46|16597.1|16517.1|16595.06|16515.06|10
1722580950000|2024-08-02 06:42:30|16595.87|16515.87|16595.43|16515.43|16596.22|16516.22|16595.17|16515.17|10
1722580960000|2024-08-02 06:42:40|16595.04|16515.04|16595.29|16515.29|16595.95|16515.95|16594.42|16514.42|10
1722580970000|2024-08-02 06:42:50|16594.95|16514.95|16597.58|16517.58|16597.58|16517.58|16594.79|16514.79|10
1722580980000|2024-08-02 06:43:00|16597.69|16517.69|16596.74|16516.74|16597.95|16517.95|16596.41|16516.41|9
1722580990000|2024-08-02 06:43:10|16596.26|16516.26|16595.85|16515.85|16596.26|16516.26|16594.48|16514.48|10
1722581000000|2024-08-02 06:43:20|16595.91|16515.91|16595.57|16515.57|16595.99|16515.99|16595.57|16515.57|8
1722581010000|2024-08-02 06:43:30|16595.42|16515.42|16595.13|16515.13|16595.84|16515.84|16594.23|16514.23|9
1722581020000|2024-08-02 06:43:40|16595.78|16515.78|16597.02|16517.02|16597.03|16517.03|16595.78|16515.78|9
1722581030000|2024-08-02 06:43:50|16596.91|16516.91|16594.96|16514.96|16597.1|16517.1|16594.96|16514.96|10
1722581040000|2024-08-02 06:44:00|16594.63|16514.63|16594.47|16514.47|16594.76|16514.76|16593.94|16513.94|10
1722581050000|2024-08-02 06:44:10|16594.79|16514.79|16595.29|16515.29|16596.29|16516.29|16594.79|16514.79|10
1722581060000|2024-08-02 06:44:20|16595.84|16515.84|16594.35|16514.35|16595.87|16515.87|16594.07|16514.07|10
1722581070000|2024-08-02 06:44:30|16594.78|16514.78|16596.76|16516.76|16596.76|16516.76|16594.78|16514.78|10
1722581080000|2024-08-02 06:44:40|16596.77|16516.77|16596.84|16516.84|16596.97|16516.97|16596.69|16516.69|10
1722581090000|2024-08-02 06:44:50|16596.83|16516.83|16597.79|16517.79|16597.79|16517.79|16596.83|16516.83|7
1722581100000|2024-08-02 06:45:00|16598.11|16518.11|16600.83|16520.83|16600.83|16520.83|16598.11|16518.11|10
1722581110000|2024-08-02 06:45:10|16601.16|16521.16|16600.71|16520.71|16601.45|16521.45|16600.14|16520.14|10
1722581120000|2024-08-02 06:45:20|16599.66|16519.66|16597.51|16517.51|16599.66|16519.66|16597.49|16517.49|10
1722581130000|2024-08-02 06:45:30|16596.89|16516.89|16594.01|16514.01|16596.89|16516.89|16594.01|16514.01|10
1722581140000|2024-08-02 06:45:40|16593.93|16513.93|16594.84|16514.84|16594.91|16514.91|16593.82|16513.82|10
1722581150000|2024-08-02 06:45:50|16594.75|16514.75|16595.73|16515.73|16595.93|16515.93|16594.7|16514.7|10
1722581160000|2024-08-02 06:46:00|16595.64|16515.64|16597.68|16517.68|16597.86|16517.86|16595.64|16515.64|10
1722581170000|2024-08-02 06:46:10|16597.81|16517.81|16601.21|16521.21|16601.21|16521.21|16597.81|16517.81|10
1722581180000|2024-08-02 06:46:20|16601.66|16521.66|16606.06|16526.06|16606.06|16526.06|16601.66|16521.66|10
1722581190000|2024-08-02 06:46:30|16606.91|16526.91|16612.88|16532.88|16612.88|16532.88|16606.91|16526.91|10
1722581200000|2024-08-02 06:46:40|16613.52|16533.52|16616.33|16536.33|16616.33|16536.33|16613.52|16533.52|9
1722581210000|2024-08-02 06:46:50|16617.11|16537.11|16617.56|16537.56|16617.56|16537.56|16616.69|16536.69|10
1722581220000|2024-08-02 06:47:00|16617.62|16537.62|16620.73|16540.73|16621.6|16541.6|16617.62|16537.62|10
1722581230000|2024-08-02 06:47:10|16620.91|16540.91|16628.26|16548.26|16628.83|16548.83|16620.91|16540.91|10
1722581240000|2024-08-02 06:47:20|16628.18|16548.18|16633.82|16553.82|16633.82|16553.82|16628.18|16548.18|10
1722581250000|2024-08-02 06:47:30|16634.03|16554.03|16637.03|16557.03|16637.2|16557.2|16634.03|16554.03|10
1722581260000|2024-08-02 06:47:40|16637.79|16557.79|16642.65|16562.65|16642.65|16562.65|16637.79|16557.79|10
1722581270000|2024-08-02 06:47:50|16642.73|16562.73|16646.57|16566.57|16646.58|16566.58|16642.73|16562.73|10
1722581280000|2024-08-02 06:48:00|16646.52|16566.52|16647.24|16567.24|16647.24|16567.24|16646.32|16566.32|10
1722581290000|2024-08-02 06:48:10|16647.07|16567.07|16646.24|16566.24|16647.07|16567.07|16645.39|16565.39|10
1722581300000|2024-08-02 06:48:20|16647.3|16567.3|16655.08|16575.08|16655.08|16575.08|16647.3|16567.3|10
1722581310000|2024-08-02 06:48:30|16654.71|16574.71|16653.85|16573.85|16654.71|16574.71|16653.79|16573.79|10
1722581320000|2024-08-02 06:48:40|16653.4|16573.4|16652.25|16572.25|16653.57|16573.57|16652.25|16572.25|9
1722581330000|2024-08-02 06:48:50|16652.3|16572.3|16652.23|16572.23|16652.64|16572.64|16652.23|16572.23|9
1722581340000|2024-08-02 06:49:00|16652.24|16572.24|16656.16|16576.16|16656.16|16576.16|16652.24|16572.24|10
1722581350000|2024-08-02 06:49:10|16656.58|16576.58|16654.97|16574.97|16657.51|16577.51|16654.97|16574.97|10
1722581360000|2024-08-02 06:49:20|16654.94|16574.94|16660.35|16580.35|16660.35|16580.35|16654.61|16574.61|10
1722581370000|2024-08-02 06:49:30|16660.56|16580.56|16661.34|16581.34|16661.34|16581.34|16660.32|16580.32|10
1722581380000|2024-08-02 06:49:40|16661.3|16581.3|16659.77|16579.77|16661.3|16581.3|16659.77|16579.77|10
1722581390000|2024-08-02 06:49:50|16659.62|16579.62|16658.26|16578.26|16659.78|16579.78|16658.26|16578.26|10
1722581400000|2024-08-02 06:50:00|16658.11|16578.11|16657.36|16577.36|16658.48|16578.48|16657.36|16577.36|10
1722581410000|2024-08-02 06:50:10|16657.16|16577.16|16655.77|16575.77|16657.16|16577.16|16655.77|16575.77|10
1722581420000|2024-08-02 06:50:20|16655.79|16575.79|16655.63|16575.63|16655.98|16575.98|16655.38|16575.38|9
1722581430000|2024-08-02 06:50:30|16655.6|16575.6|16659.04|16579.04|16659.06|16579.06|16655.59|16575.59|10
1722581440000|2024-08-02 06:50:40|16658.87|16578.87|16656.15|16576.15|16658.98|16578.98|16656.15|16576.15|10
1722581450000|2024-08-02 06:50:50|16655.68|16575.68|16654.19|16574.19|16655.82|16575.82|16654.19|16574.19|10
1722581460000|2024-08-02 06:51:00|16654.18|16574.18|16651.01|16571.01|16654.21|16574.21|16650.86|16570.86|10
1722581470000|2024-08-02 06:51:10|16650.63|16570.63|16650.95|16570.95|16651.17|16571.17|16650.63|16570.63|9
1722581480000|2024-08-02 06:51:20|16650.66|16570.66|16653.16|16573.16|16653.16|16573.16|16650.66|16570.66|10
1722581490000|2024-08-02 06:51:30|16653.35|16573.35|16653.61|16573.61|16654.16|16574.16|16653.26|16573.26|10
1722581500000|2024-08-02 06:51:40|16653.91|16573.91|16655.06|16575.06|16655.19|16575.19|16653.91|16573.91|7
1722581510000|2024-08-02 06:51:50|16655.33|16575.33|16658.66|16578.66|16658.67|16578.67|16655.33|16575.33|10
1722581520000|2024-08-02 06:52:00|16657.91|16577.91|16661.61|16581.61|16661.61|16581.61|16657.89|16577.89|8
1722581530000|2024-08-02 06:52:10|16661.41|16581.41|16665.78|16585.78|16665.88|16585.88|16661.41|16581.41|10
1722581540000|2024-08-02 06:52:20|16665.61|16585.61|16667.44|16587.44|16667.44|16587.44|16665.61|16585.61|10
1722581550000|2024-08-02 06:52:30|16667.34|16587.34|16669.4|16589.4|16669.47|16589.47|16667.3|16587.3|9
1722581560000|2024-08-02 06:52:40|16669.96|16589.96|16668.11|16588.11|16670.48|16590.48|16668.11|16588.11|10
1722581570000|2024-08-02 06:52:50|16667.92|16587.92|16666.17|16586.17|16667.92|16587.92|16666.1|16586.1|10
1722581580000|2024-08-02 06:53:00|16666.14|16586.14|16664.9|16584.9|16666.8|16586.8|16664.9|16584.9|10
1722581590000|2024-08-02 06:53:10|16664.61|16584.61|16662.38|16582.38|16664.61|16584.61|16662.38|16582.38|10
1722581600000|2024-08-02 06:53:20|16662.21|16582.21|16660.92|16580.92|16662.21|16582.21|16660.92|16580.92|10
1722581610000|2024-08-02 06:53:30|16660.22|16580.22|16660.3|16580.3|16660.51|16580.51|16660.02|16580.02|10
1722581620000|2024-08-02 06:53:40|16659.82|16579.82|16660.69|16580.69|16661.11|16581.11|16659.74|16579.74|10
1722581630000|2024-08-02 06:53:50|16660.79|16580.79|16658.58|16578.58|16660.79|16580.79|16658.55|16578.55|10
1722581640000|2024-08-02 06:54:00|16658.57|16578.57|16661.1|16581.1|16661.1|16581.1|16658.57|16578.57|10
1722581650000|2024-08-02 06:54:10|16662.17|16582.17|16669.9|16589.9|16669.9|16589.9|16662.17|16582.17|10
1722581660000|2024-08-02 06:54:20|16670.5|16590.5|16673.13|16593.13|16673.13|16593.13|16670.27|16590.27|10
1722581670000|2024-08-02 06:54:30|16673.4|16593.4|16682.28|16602.28|16682.28|16602.28|16673.4|16593.4|9
1722581680000|2024-08-02 06:54:40|16681.82|16601.82|16690.12|16610.12|16690.13|16610.13|16681.82|16601.82|10
1722581690000|2024-08-02 06:54:50|16689.86|16609.86|16696.05|16616.05|16696.05|16616.05|16689.86|16609.86|10
1722581700000|2024-08-02 06:55:00|16696.35|16616.35|16694.3|16614.3|16696.35|16616.35|16693.94|16613.94|10
1722581710000|2024-08-02 06:55:10|16693.49|16613.49|16690|16610|16693.49|16613.49|16690|16610|10
1722581720000|2024-08-02 06:55:20|16689.83|16609.83|16686.36|16606.36|16689.83|16609.83|16686.05|16606.05|10
1722581730000|2024-08-02 06:55:30|16684.66|16604.66|16681.4|16601.4|16684.66|16604.66|16681.4|16601.4|9
1722581740000|2024-08-02 06:55:40|16680.94|16600.94|16678.81|16598.81|16680.94|16600.94|16678.81|16598.81|10
1722581750000|2024-08-02 06:55:50|16678.37|16598.37|16679.05|16599.05|16679.72|16599.72|16678.37|16598.37|10
1722581760000|2024-08-02 06:56:00|16679.02|16599.02|16675.82|16595.82|16679.13|16599.13|16675.82|16595.82|10
1722581770000|2024-08-02 06:56:10|16675.85|16595.85|16674.33|16594.33|16675.85|16595.85|16674.33|16594.33|10
1722581780000|2024-08-02 06:56:20|16674.53|16594.53|16671.56|16591.56|16674.53|16594.53|16671.56|16591.56|10
1722581790000|2024-08-02 06:56:30|16671.01|16591.01|16673.47|16593.47|16673.47|16593.47|16670.37|16590.37|10
1722581800000|2024-08-02 06:56:40|16673.06|16593.06|16678.41|16598.41|16678.41|16598.41|16673.06|16593.06|10
1722581810000|2024-08-02 06:56:50|16678.66|16598.66|16678.48|16598.48|16678.66|16598.66|16678.1|16598.1|9
1722581820000|2024-08-02 06:57:00|16677.15|16597.15|16673.4|16593.4|16677.15|16597.15|16673.4|16593.4|10
1722581830000|2024-08-02 06:57:10|16673.26|16593.26|16673.85|16593.85|16673.85|16593.85|16671.58|16591.58|10
1722581840000|2024-08-02 06:57:20|16673.99|16593.99|16676.74|16596.74|16676.74|16596.74|16673.99|16593.99|10
1722581850000|2024-08-02 06:57:30|16676.46|16596.46|16675.03|16595.03|16676.46|16596.46|16675.03|16595.03|10
1722581860000|2024-08-02 06:57:40|16675.11|16595.11|16675.85|16595.85|16676.15|16596.15|16674.9|16594.9|10
1722581870000|2024-08-02 06:57:50|16675.7|16595.7|16673.78|16593.78|16675.7|16595.7|16673.78|16593.78|9
1722581880000|2024-08-02 06:58:00|16673.89|16593.89|16674.44|16594.44|16674.62|16594.62|16673.89|16593.89|10
1722581890000|2024-08-02 06:58:10|16674.33|16594.33|16670.91|16590.91|16674.33|16594.33|16670.77|16590.77|10
1722581900000|2024-08-02 06:58:20|16670.35|16590.35|16667.16|16587.16|16670.35|16590.35|16667.16|16587.16|9
1722581910000|2024-08-02 06:58:30|16666.87|16586.87|16663.89|16583.89|16666.87|16586.87|16663.89|16583.89|10
1722581920000|2024-08-02 06:58:40|16663.98|16583.98|16663.7|16583.7|16664.29|16584.29|16663.7|16583.7|10
1722581930000|2024-08-02 06:58:50|16664|16584|16665.42|16585.42|16665.42|16585.42|16663.52|16583.52|10
1722581940000|2024-08-02 06:59:00|16665.66|16585.66|16664.96|16584.96|16665.94|16585.94|16664.77|16584.77|10
1722581950000|2024-08-02 06:59:10|16664.88|16584.88|16662.86|16582.86|16664.88|16584.88|16662.83|16582.83|10
1722581960000|2024-08-02 06:59:20|16662.83|16582.83|16659.5|16579.5|16662.83|16582.83|16659.5|16579.5|10
1722581970000|2024-08-02 06:59:30|16659.41|16579.41|16660.46|16580.46|16660.46|16580.46|16659.34|16579.34|9
1722581980000|2024-08-02 06:59:40|16660.47|16580.47|16660.97|16580.97|16660.97|16580.97|16660.47|16580.47|10
1722581990000|2024-08-02 06:59:50|16661.18|16581.18|16663.56|16583.56|16663.56|16583.56|16661.18|16581.18|10
1722582000000|2024-08-02 07:00:00|16663.34|16583.34|16663.79|16583.79|16663.79|16583.79|16662.68|16582.68|10
1722582010000|2024-08-02 07:00:10|16664.34|16584.34|16662.87|16582.87|16664.41|16584.41|16662.87|16582.87|9
1722582020000|2024-08-02 07:00:20|16662.45|16582.45|16663.33|16583.33|16663.33|16583.33|16661.69|16581.69|10
1722582030000|2024-08-02 07:00:30|16663.58|16583.58|16665.36|16585.36|16666.12|16586.12|16663.58|16583.58|10
1722582040000|2024-08-02 07:00:40|16664.65|16584.65|16667.23|16587.23|16667.23|16587.23|16664.6|16584.6|10
1722582050000|2024-08-02 07:00:50|16667.58|16587.58|16669.98|16589.98|16669.98|16589.98|16667.58|16587.58|10
1722582060000|2024-08-02 07:01:00|16669.76|16589.76|16668.18|16588.18|16669.76|16589.76|16668.18|16588.18|10
1722582070000|2024-08-02 07:01:10|16667.61|16587.61|16664.98|16584.98|16667.61|16587.61|16664.98|16584.98|10
1722582080000|2024-08-02 07:01:20|16663.86|16583.86|16661.27|16581.27|16663.86|16583.86|16661.27|16581.27|10
1722582090000|2024-08-02 07:01:30|16661.11|16581.11|16654.41|16574.41|16661.11|16581.11|16654.41|16574.41|10
1722582100000|2024-08-02 07:01:40|16654.33|16574.33|16648.87|16568.87|16654.33|16574.33|16648.87|16568.87|10
1722582110000|2024-08-02 07:01:50|16648.61|16568.61|16645.36|16565.36|16648.61|16568.61|16645.36|16565.36|10
1722582120000|2024-08-02 07:02:00|16645.21|16565.21|16645.65|16565.65|16647.15|16567.15|16645.21|16565.21|10
1722582130000|2024-08-02 07:02:10|16645.58|16565.58|16647.97|16567.97|16647.97|16567.97|16645.45|16565.45|10
1722582140000|2024-08-02 07:02:20|16647.67|16567.67|16646.43|16566.43|16647.67|16567.67|16646.06|16566.06|10
1722582150000|2024-08-02 07:02:30|16645.88|16565.88|16644.5|16564.5|16645.94|16565.94|16644.07|16564.07|10
1722582160000|2024-08-02 07:02:40|16644.7|16564.7|16644.8|16564.8|16644.8|16564.8|16643.76|16563.76|10
1722582170000|2024-08-02 07:02:50|16644.72|16564.72|16644.83|16564.83|16645.78|16565.78|16644.72|16564.72|10
1722582180000|2024-08-02 07:03:00|16644.56|16564.56|16644.33|16564.33|16644.75|16564.75|16643.73|16563.73|10
1722582190000|2024-08-02 07:03:10|16644.78|16564.78|16648.34|16568.34|16648.64|16568.64|16644.78|16564.78|10
1722582200000|2024-08-02 07:03:20|16648.4|16568.4|16645.32|16565.32|16648.73|16568.73|16645.32|16565.32|10
1722582210000|2024-08-02 07:03:30|16646.1|16566.1|16647.68|16567.68|16647.68|16567.68|16645.22|16565.22|10
1722582220000|2024-08-02 07:03:40|16647.69|16567.69|16647.78|16567.78|16648.94|16568.94|16647.69|16567.69|10
1722582230000|2024-08-02 07:03:50|16647.42|16567.42|16647.52|16567.52|16647.87|16567.87|16647.09|16567.09|10
1722582240000|2024-08-02 07:04:00|16647.15|16567.15|16648.79|16568.79|16648.79|16568.79|16646.73|16566.73|10
1722582250000|2024-08-02 07:04:10|16649.33|16569.33|16649.66|16569.66|16650.6|16570.6|16649.33|16569.33|10
1722582260000|2024-08-02 07:04:20|16649.5|16569.5|16647.7|16567.7|16649.59|16569.59|16647.7|16567.7|10
1722582270000|2024-08-02 07:04:30|16647.85|16567.85|16647.55|16567.55|16648.07|16568.07|16647.55|16567.55|10
1722582280000|2024-08-02 07:04:40|16647.33|16567.33|16646.05|16566.05|16647.46|16567.46|16646.03|16566.03|9
1722582290000|2024-08-02 07:04:50|16646.25|16566.25|16646.59|16566.59|16646.87|16566.87|16646.18|16566.18|10
1722582300000|2024-08-02 07:05:00|16646.5|16566.5|16642.06|16562.06|16646.5|16566.5|16642.05|16562.05|10
1722582310000|2024-08-02 07:05:10|16641.84|16561.84|16636.6|16556.6|16641.84|16561.84|16636.6|16556.6|10
1722582320000|2024-08-02 07:05:20|16634.81|16554.81|16626.74|16546.74|16634.81|16554.81|16626.74|16546.74|10
1722582330000|2024-08-02 07:05:30|16625.75|16545.75|16622.21|16542.21|16625.75|16545.75|16621.66|16541.66|10
1722582340000|2024-08-02 07:05:40|16621.69|16541.69|16620.55|16540.55|16621.88|16541.88|16620.55|16540.55|10
1722582350000|2024-08-02 07:05:50|16620.51|16540.51|16620.45|16540.45|16620.58|16540.58|16620.16|16540.16|10
1722582360000|2024-08-02 07:06:00|16620.46|16540.46|16619.01|16539.01|16620.51|16540.51|16619.01|16539.01|10
1722582370000|2024-08-02 07:06:10|16618.25|16538.25|16616.3|16536.3|16618.25|16538.25|16616.05|16536.05|9
1722582380000|2024-08-02 07:06:20|16616.14|16536.14|16613.02|16533.02|16616.14|16536.14|16613.02|16533.02|10
1722582390000|2024-08-02 07:06:30|16612.85|16532.85|16609.97|16529.97|16612.85|16532.85|16609.3|16529.3|10
1722582400000|2024-08-02 07:06:40|16609.87|16529.87|16608.79|16528.79|16610.26|16530.26|16608.79|16528.79|10
1722582410000|2024-08-02 07:06:50|16607.81|16527.81|16606.49|16526.49|16607.91|16527.91|16606.49|16526.49|9
1722582420000|2024-08-02 07:07:00|16606.28|16526.28|16604.54|16524.54|16606.28|16526.28|16603.63|16523.63|10
1722582430000|2024-08-02 07:07:10|16605.2|16525.2|16605.51|16525.51|16606|16526|16605.2|16525.2|10
1722582440000|2024-08-02 07:07:20|16605.44|16525.44|16594.81|16514.81|16606.01|16526.01|16594.81|16514.81|10
1722582450000|2024-08-02 07:07:30|16594.86|16514.86|16607.47|16527.47|16607.47|16527.47|16594.86|16514.86|10
1722582460000|2024-08-02 07:07:40|16608.03|16528.03|16611.28|16531.28|16611.28|16531.28|16608.03|16528.03|10
1722582470000|2024-08-02 07:07:50|16611.55|16531.55|16617.64|16537.64|16617.64|16537.64|16611.55|16531.55|10
1722582480000|2024-08-02 07:08:00|16617.72|16537.72|16620.35|16540.35|16620.35|16540.35|16617.33|16537.33|10
1722582490000|2024-08-02 07:08:10|16620.5|16540.5|16618.93|16538.93|16620.72|16540.72|16618.93|16538.93|10
1722582500000|2024-08-02 07:08:20|16618.75|16538.75|16615.61|16535.61|16618.75|16538.75|16615.61|16535.61|10
1722582510000|2024-08-02 07:08:30|16614.88|16534.88|16612.72|16532.72|16614.96|16534.96|16612.47|16532.47|10
1722582520000|2024-08-02 07:08:40|16612.38|16532.38|16612.81|16532.81|16613.1|16533.1|16612.06|16532.06|10
1722582530000|2024-08-02 07:08:50|16612.17|16532.17|16612.55|16532.55|16613.04|16533.04|16611.8|16531.8|10
1722582540000|2024-08-02 07:09:00|16612.69|16532.69|16611.4|16531.4|16612.72|16532.72|16611.4|16531.4|9
1722582550000|2024-08-02 07:09:10|16611.44|16531.44|16611.67|16531.67|16611.67|16531.67|16611.12|16531.12|9
1722582560000|2024-08-02 07:09:20|16611.22|16531.22|16613.68|16533.68|16613.68|16533.68|16611.22|16531.22|10
1722582570000|2024-08-02 07:09:30|16613.41|16533.41|16613.14|16533.14|16613.51|16533.51|16612.91|16532.91|10
1722582580000|2024-08-02 07:09:40|16613.59|16533.59|16614.35|16534.35|16614.35|16534.35|16613.46|16533.46|10
1722582590000|2024-08-02 07:09:50|16614.67|16534.67|16616.24|16536.24|16616.24|16536.24|16614.67|16534.67|10
1722582600000|2024-08-02 07:10:00|16616.17|16536.17|16614.66|16534.66|16616.17|16536.17|16614.66|16534.66|10
1722582610000|2024-08-02 07:10:10|16614.78|16534.78|16616.38|16536.38|16616.57|16536.57|16614.7|16534.7|10
1722582620000|2024-08-02 07:10:20|16616.31|16536.31|16615.71|16535.71|16617.63|16537.63|16615.71|16535.71|9
1722582630000|2024-08-02 07:10:30|16615.65|16535.65|16613.68|16533.68|16615.66|16535.66|16613.68|16533.68|9
1722582640000|2024-08-02 07:10:40|16613.01|16533.01|16612.41|16532.41|16613.57|16533.57|16612.08|16532.08|10
1722582650000|2024-08-02 07:10:50|16612.18|16532.18|16614.46|16534.46|16614.48|16534.48|16611.97|16531.97|9
1722582660000|2024-08-02 07:11:00|16614.42|16534.42|16614.44|16534.44|16614.7|16534.7|16613.31|16533.31|10
1722582670000|2024-08-02 07:11:10|16614.39|16534.39|16617.11|16537.11|16617.13|16537.13|16614.33|16534.33|10
1722582680000|2024-08-02 07:11:20|16616.21|16536.21|16616.23|16536.23|16616.46|16536.46|16614.68|16534.68|9
1722582690000|2024-08-02 07:11:30|16615.39|16535.39|16614.22|16534.22|16615.39|16535.39|16613.55|16533.55|10
1722582700000|2024-08-02 07:11:40|16614.31|16534.31|16615.63|16535.63|16615.82|16535.82|16614.31|16534.31|10
1722582710000|2024-08-02 07:11:50|16615.85|16535.85|16616.13|16536.13|16616.63|16536.63|16615.85|16535.85|10
1722582720000|2024-08-02 07:12:00|16616.41|16536.41|16616.8|16536.8|16616.91|16536.91|16616.41|16536.41|10
1722582730000|2024-08-02 07:12:10|16616.79|16536.79|16617.61|16537.61|16617.61|16537.61|16616.62|16536.62|9
1722582740000|2024-08-02 07:12:20|16617.57|16537.57|16617.52|16537.52|16618.86|16538.86|16617.52|16537.52|10
1722582750000|2024-08-02 07:12:30|16617.64|16537.64|16618.88|16538.88|16619.65|16539.65|16617.51|16537.51|10
1722582760000|2024-08-02 07:12:40|16618.65|16538.65|16618.46|16538.46|16619.23|16539.23|16618.14|16538.14|10
1722582770000|2024-08-02 07:12:50|16619.3|16539.3|16617.6|16537.6|16619.44|16539.44|16617.6|16537.6|10
1722582780000|2024-08-02 07:13:00|16617.58|16537.58|16614.95|16534.95|16617.58|16537.58|16614.95|16534.95|10
1722582790000|2024-08-02 07:13:10|16614.51|16534.51|16612.88|16532.88|16614.51|16534.51|16612.88|16532.88|10
1722582800000|2024-08-02 07:13:20|16611.31|16531.31|16605.98|16525.98|16611.31|16531.31|16605.98|16525.98|10
1722582810000|2024-08-02 07:13:30|16606.19|16526.19|16604.77|16524.77|16606.46|16526.46|16604.77|16524.77|10
1722582820000|2024-08-02 07:13:40|16604.78|16524.78|16598.37|16518.37|16604.78|16524.78|16598.37|16518.37|10
1722582830000|2024-08-02 07:13:50|16598.23|16518.23|16599.24|16519.24|16599.3|16519.3|16598.17|16518.17|10
1722582840000|2024-08-02 07:14:00|16599.27|16519.27|16599.99|16519.99|16599.99|16519.99|16599.17|16519.17|10
1722582850000|2024-08-02 07:14:10|16600.08|16520.08|16597.95|16517.95|16600.19|16520.19|16597.95|16517.95|10
1722582860000|2024-08-02 07:14:20|16597.5|16517.5|16595.66|16515.66|16597.5|16517.5|16594.89|16514.89|10
1722582870000|2024-08-02 07:14:30|16595.75|16515.75|16596.81|16516.81|16597.11|16517.11|16595.67|16515.67|9
1722582880000|2024-08-02 07:14:40|16597.03|16517.03|16598.84|16518.84|16598.84|16518.84|16597.03|16517.03|9
1722582890000|2024-08-02 07:14:50|16599.57|16519.57|16599.84|16519.84|16599.94|16519.94|16599.57|16519.57|9
1722582900000|2024-08-02 07:15:00|16600.29|16520.29|16600.11|16520.11|16601|16521|16600.11|16520.11|10
1722582910000|2024-08-02 07:15:10|16599.69|16519.69|16595.18|16515.18|16599.69|16519.69|16595.18|16515.18|10
1722582920000|2024-08-02 07:15:20|16595.26|16515.26|16589.55|16509.55|16595.26|16515.26|16589.55|16509.55|10
1722582930000|2024-08-02 07:15:30|16589.38|16509.38|16580.75|16500.75|16590.44|16510.44|16580.75|16500.75|10
1722582940000|2024-08-02 07:15:40|16580.45|16500.45|16579.78|16499.78|16580.67|16500.67|16579.58|16499.58|10
1722582950000|2024-08-02 07:15:50|16579.35|16499.35|16571.24|16491.24|16579.35|16499.35|16571.24|16491.24|10
1722582960000|2024-08-02 07:16:00|16571.15|16491.15|16573.99|16493.99|16573.99|16493.99|16570.6|16490.6|10
1722582970000|2024-08-02 07:16:10|16574.38|16494.38|16577.05|16497.05|16577.05|16497.05|16574.38|16494.38|10
1722582980000|2024-08-02 07:16:20|16576.94|16496.94|16577.26|16497.26|16577.86|16497.86|16576.84|16496.84|10
1722582990000|2024-08-02 07:16:30|16577.33|16497.33|16577.31|16497.31|16578.39|16498.39|16577.31|16497.31|10
1722583000000|2024-08-02 07:16:40|16577.23|16497.23|16576.56|16496.56|16577.31|16497.31|16576.17|16496.17|10
1722583010000|2024-08-02 07:16:50|16576.5|16496.5|16578.97|16498.97|16578.97|16498.97|16576.5|16496.5|10
1722583020000|2024-08-02 07:17:00|16578.96|16498.96|16579.22|16499.22|16579.54|16499.54|16578.96|16498.96|9
1722583030000|2024-08-02 07:17:10|16579.28|16499.28|16586.22|16506.22|16586.22|16506.22|16579.28|16499.28|9
1722583040000|2024-08-02 07:17:20|16586.3|16506.3|16591.21|16511.21|16591.21|16511.21|16586.3|16506.3|10
1722583050000|2024-08-02 07:17:30|16593.24|16513.24|16600.13|16520.13|16600.13|16520.13|16593.24|16513.24|10
1722583060000|2024-08-02 07:17:40|16600.25|16520.25|16607.01|16527.01|16607.01|16527.01|16600.25|16520.25|10
1722583070000|2024-08-02 07:17:50|16607.05|16527.05|16611.73|16531.73|16611.73|16531.73|16606.91|16526.91|10
1722583080000|2024-08-02 07:18:00|16611.85|16531.85|16612.87|16532.87|16612.87|16532.87|16611.33|16531.33|10
1722583090000|2024-08-02 07:18:10|16613.12|16533.12|16613.6|16533.6|16613.6|16533.6|16612.65|16532.65|10
1722583100000|2024-08-02 07:18:20|16613.78|16533.78|16619.55|16539.55|16619.55|16539.55|16613.78|16533.78|10
1722583110000|2024-08-02 07:18:30|16620.65|16540.65|16623.42|16543.42|16623.78|16543.78|16620.65|16540.65|10
1722583120000|2024-08-02 07:18:40|16623.77|16543.77|16625.88|16545.88|16625.88|16545.88|16623.33|16543.33|9
1722583130000|2024-08-02 07:18:50|16626.64|16546.64|16628.23|16548.23|16628.74|16548.74|16626.1|16546.1|10
1722583140000|2024-08-02 07:19:00|16628.75|16548.75|16627.29|16547.29|16629.27|16549.27|16627.29|16547.29|10
1722583150000|2024-08-02 07:19:10|16626.77|16546.77|16623.11|16543.11|16626.77|16546.77|16623.11|16543.11|10
1722583160000|2024-08-02 07:19:20|16623.16|16543.16|16620.99|16540.99|16623.16|16543.16|16620.99|16540.99|10
1722583170000|2024-08-02 07:19:30|16620.2|16540.2|16617.82|16537.82|16620.2|16540.2|16617.82|16537.82|10
1722583180000|2024-08-02 07:19:40|16617.55|16537.55|16622.62|16542.62|16622.69|16542.69|16617.14|16537.14|9
1722583190000|2024-08-02 07:19:50|16622.77|16542.77|16620.44|16540.44|16622.77|16542.77|16620.44|16540.44|10
1722583200000|2024-08-02 07:20:00|16620.64|16540.64|16620.01|16540.01|16620.64|16540.64|16619.24|16539.24|10
1722583210000|2024-08-02 07:20:10|16620.02|16540.02|16621.76|16541.76|16621.76|16541.76|16618.13|16538.13|10
1722583220000|2024-08-02 07:20:20|16622.47|16542.47|16619.61|16539.61|16622.47|16542.47|16619.61|16539.61|10
1722583230000|2024-08-02 07:20:30|16618.99|16538.99|16617.75|16537.75|16618.99|16538.99|16617.54|16537.54|10
1722583240000|2024-08-02 07:20:40|16617.91|16537.91|16618.15|16538.15|16618.49|16538.49|16617.38|16537.38|10
1722583250000|2024-08-02 07:20:50|16618.14|16538.14|16620.12|16540.12|16620.12|16540.12|16617.8|16537.8|9
1722583260000|2024-08-02 07:21:00|16620.29|16540.29|16620.71|16540.71|16621.65|16541.65|16620.29|16540.29|9
1722583270000|2024-08-02 07:21:10|16620.99|16540.99|16622.89|16542.89|16622.89|16542.89|16620.38|16540.38|10
1722583280000|2024-08-02 07:21:20|16622.95|16542.95|16625.07|16545.07|16625.07|16545.07|16622.95|16542.95|10
1722583290000|2024-08-02 07:21:30|16625.29|16545.29|16628.74|16548.74|16629.1|16549.1|16625.29|16545.29|9
1722583300000|2024-08-02 07:21:40|16629.02|16549.02|16631|16551|16631|16551|16629.02|16549.02|10
1722583310000|2024-08-02 07:21:50|16630.95|16550.95|16633.95|16553.95|16633.95|16553.95|16630.95|16550.95|9
1722583320000|2024-08-02 07:22:00|16633.94|16553.94|16638.4|16558.4|16638.4|16558.4|16633.79|16553.79|9
1722583330000|2024-08-02 07:22:10|16641.1|16561.1|16641.66|16561.66|16643.04|16563.04|16641.1|16561.1|10
1722583340000|2024-08-02 07:22:20|16641.59|16561.59|16645.24|16565.24|16645.24|16565.24|16641.59|16561.59|10
1722583350000|2024-08-02 07:22:30|16645.84|16565.84|16648.61|16568.61|16648.75|16568.75|16645.84|16565.84|10
1722583360000|2024-08-02 07:22:40|16648.78|16568.78|16649.18|16569.18|16649.97|16569.97|16648.76|16568.76|10
1722583370000|2024-08-02 07:22:50|16648.35|16568.35|16646.57|16566.57|16648.95|16568.95|16646.57|16566.57|10
1722583380000|2024-08-02 07:23:00|16646.41|16566.41|16646.37|16566.37|16646.47|16566.47|16645.76|16565.76|10
1722583390000|2024-08-02 07:23:10|16646.3|16566.3|16644.7|16564.7|16646.3|16566.3|16644.7|16564.7|9
1722583400000|2024-08-02 07:23:20|16644.93|16564.93|16641.81|16561.81|16644.93|16564.93|16641.81|16561.81|10
1722583410000|2024-08-02 07:23:30|16642.17|16562.17|16641.62|16561.62|16642.17|16562.17|16641.28|16561.28|10
1722583420000|2024-08-02 07:23:40|16639.48|16559.48|16636.9|16556.9|16639.51|16559.51|16636.9|16556.9|9
1722583430000|2024-08-02 07:23:50|16635.85|16555.85|16633.56|16553.56|16635.85|16555.85|16633.56|16553.56|9
1722583440000|2024-08-02 07:24:00|16633.47|16553.47|16634.69|16554.69|16634.69|16554.69|16633.43|16553.43|10
1722583450000|2024-08-02 07:24:10|16634.8|16554.8|16636.09|16556.09|16636.12|16556.12|16634.8|16554.8|10
1722583460000|2024-08-02 07:24:20|16635.98|16555.98|16636.52|16556.52|16636.52|16556.52|16635.87|16555.87|8
1722583470000|2024-08-02 07:24:30|16636.96|16556.96|16635.02|16555.02|16636.96|16556.96|16635.02|16555.02|10
1722583480000|2024-08-02 07:24:40|16634.91|16554.91|16637.58|16557.58|16637.58|16557.58|16634.74|16554.74|10
1722583490000|2024-08-02 07:24:50|16637.89|16557.89|16639.9|16559.9|16639.9|16559.9|16637.42|16557.42|9
1722583500000|2024-08-02 07:25:00|16640.25|16560.25|16640.69|16560.69|16641.09|16561.09|16639.98|16559.98|10
1722583510000|2024-08-02 07:25:10|16640.55|16560.55|16635.98|16555.98|16640.72|16560.72|16635.98|16555.98|10
1722583520000|2024-08-02 07:25:20|16635.56|16555.56|16632.92|16552.92|16635.56|16555.56|16632.84|16552.84|9
1722583530000|2024-08-02 07:25:30|16633.01|16553.01|16633.06|16553.06|16634.28|16554.28|16633.01|16553.01|9
1722583540000|2024-08-02 07:25:40|16633.4|16553.4|16634.56|16554.56|16634.61|16554.61|16633.4|16553.4|10
1722583550000|2024-08-02 07:25:50|16636.58|16556.58|16639.61|16559.61|16639.93|16559.93|16636.58|16556.58|10
1722583560000|2024-08-02 07:26:00|16639.32|16559.32|16644.1|16564.1|16644.1|16564.1|16639.32|16559.32|10
1722583570000|2024-08-02 07:26:10|16644.32|16564.32|16644.37|16564.37|16644.65|16564.65|16643.8|16563.8|10
1722583580000|2024-08-02 07:26:20|16644.28|16564.28|16644.43|16564.43|16644.71|16564.71|16644.19|16564.19|10
1722583590000|2024-08-02 07:26:30|16644.27|16564.27|16643.23|16563.23|16644.29|16564.29|16643.23|16563.23|9
1722583600000|2024-08-02 07:26:40|16643.27|16563.27|16642.09|16562.09|16643.27|16563.27|16642.08|16562.08|9
1722583610000|2024-08-02 07:26:50|16642.05|16562.05|16642.94|16562.94|16642.94|16562.94|16641.87|16561.87|10
1722583620000|2024-08-02 07:27:00|16642.99|16562.99|16643.05|16563.05|16644.28|16564.28|16642.99|16562.99|9
1722583630000|2024-08-02 07:27:10|16642.33|16562.33|16643.35|16563.35|16643.49|16563.49|16642.33|16562.33|10
1722583640000|2024-08-02 07:27:20|16643.42|16563.42|16643.88|16563.88|16643.94|16563.94|16643.38|16563.38|10
1722583650000|2024-08-02 07:27:30|16643.9|16563.9|16643.91|16563.91|16643.98|16563.98|16643.14|16563.14|10
1722583660000|2024-08-02 07:27:40|16643.82|16563.82|16643.9|16563.9|16644.39|16564.39|16643.2|16563.2|10
1722583670000|2024-08-02 07:27:50|16643.62|16563.62|16641.73|16561.73|16644.07|16564.07|16641.73|16561.73|10
1722583680000|2024-08-02 07:28:00|16641.85|16561.85|16640.46|16560.46|16642.24|16562.24|16640.46|16560.46|10
1722583690000|2024-08-02 07:28:10|16640|16560|16640.49|16560.49|16640.49|16560.49|16638.92|16558.92|10
1722583700000|2024-08-02 07:28:20|16640.68|16560.68|16639.09|16559.09|16640.84|16560.84|16639.09|16559.09|10
1722583710000|2024-08-02 07:28:30|16639.27|16559.27|16638.53|16558.53|16639.27|16559.27|16638.36|16558.36|10
1722583720000|2024-08-02 07:28:40|16639.03|16559.03|16640.69|16560.69|16640.69|16560.69|16639.03|16559.03|10
1722583730000|2024-08-02 07:28:50|16641.21|16561.21|16642.82|16562.82|16642.82|16562.82|16641.21|16561.21|10
1722583740000|2024-08-02 07:29:00|16642.6|16562.6|16643.49|16563.49|16643.49|16563.49|16642.12|16562.12|10
1722583750000|2024-08-02 07:29:10|16644.41|16564.41|16645.78|16565.78|16645.78|16565.78|16644.41|16564.41|10
1722583760000|2024-08-02 07:29:20|16646.17|16566.17|16650.84|16570.84|16650.84|16570.84|16646.17|16566.17|10
1722583770000|2024-08-02 07:29:30|16650.98|16570.98|16652.84|16572.84|16652.92|16572.92|16650.82|16570.82|10
1722583780000|2024-08-02 07:29:40|16652.86|16572.86|16655.17|16575.17|16655.17|16575.17|16652.86|16572.86|10
1722583790000|2024-08-02 07:29:50|16655.22|16575.22|16657.08|16577.08|16657.08|16577.08|16655.22|16575.22|9
1722583800000|2024-08-02 07:30:00|16656.71|16576.71|16654.59|16574.59|16656.71|16576.71|16654.48|16574.48|10
1722583810000|2024-08-02 07:30:10|16654.3|16574.3|16652.79|16572.79|16654.3|16574.3|16652.75|16572.75|10
1722583820000|2024-08-02 07:30:20|16652.51|16572.51|16653.79|16573.79|16654.25|16574.25|16652.51|16572.51|10
1722583830000|2024-08-02 07:30:30|16653.9|16573.9|16650.75|16570.75|16653.9|16573.9|16650.75|16570.75|10
1722583840000|2024-08-02 07:30:40|16650.7|16570.7|16651.51|16571.51|16652.41|16572.41|16650.45|16570.45|10
1722583850000|2024-08-02 07:30:50|16650.8|16570.8|16650.25|16570.25|16651|16571|16650.25|16570.25|10
1722583860000|2024-08-02 07:31:00|16650.07|16570.07|16644.46|16564.46|16650.4|16570.4|16644.46|16564.46|10
1722583870000|2024-08-02 07:31:10|16643.69|16563.69|16641.83|16561.83|16643.69|16563.69|16641.83|16561.83|10
1722583880000|2024-08-02 07:31:20|16641.46|16561.46|16640.02|16560.02|16641.46|16561.46|16639.8|16559.8|10
1722583890000|2024-08-02 07:31:30|16640.06|16560.06|16639.01|16559.01|16640.06|16560.06|16639.01|16559.01|10
1722583900000|2024-08-02 07:31:40|16639.08|16559.08|16639.87|16559.87|16640.23|16560.23|16639.08|16559.08|9
1722583910000|2024-08-02 07:31:50|16639.89|16559.89|16640.93|16560.93|16640.93|16560.93|16639.75|16559.75|10
1722583920000|2024-08-02 07:32:00|16641.08|16561.08|16643.77|16563.77|16643.77|16563.77|16641.08|16561.08|10
1722583930000|2024-08-02 07:32:10|16643.49|16563.49|16640.8|16560.8|16643.71|16563.71|16640.8|16560.8|10
1722583940000|2024-08-02 07:32:20|16640.68|16560.68|16642.14|16562.14|16642.14|16562.14|16640.63|16560.63|10
1722583950000|2024-08-02 07:32:30|16641.97|16561.97|16641.64|16561.64|16641.97|16561.97|16641.52|16561.52|10
1722583960000|2024-08-02 07:32:40|16641.97|16561.97|16642.65|16562.65|16642.65|16562.65|16641.91|16561.91|10
1722583970000|2024-08-02 07:32:50|16642.78|16562.78|16641.21|16561.21|16642.78|16562.78|16639.54|16559.54|10
1722583980000|2024-08-02 07:33:00|16641.72|16561.72|16649.99|16569.99|16649.99|16569.99|16641.72|16561.72|10
1722583990000|2024-08-02 07:33:10|16650.37|16570.37|16647.44|16567.44|16650.47|16570.47|16647.44|16567.44|10
1722584000000|2024-08-02 07:33:20|16647.27|16567.27|16645.22|16565.22|16647.27|16567.27|16645.22|16565.22|10
1722584010000|2024-08-02 07:33:30|16645.02|16565.02|16643.9|16563.9|16645.02|16565.02|16643.18|16563.18|10
1722584020000|2024-08-02 07:33:40|16644.26|16564.26|16644.1|16564.1|16644.36|16564.36|16643.56|16563.56|10
1722584030000|2024-08-02 07:33:50|16643.87|16563.87|16643.68|16563.68|16643.98|16563.98|16643.65|16563.65|10
1722584040000|2024-08-02 07:34:00|16643.62|16563.62|16644.15|16564.15|16644.54|16564.54|16643.62|16563.62|10
1722584050000|2024-08-02 07:34:10|16644.1|16564.1|16643.59|16563.59|16644.58|16564.58|16643.59|16563.59|9
1722584060000|2024-08-02 07:34:20|16643.35|16563.35|16641.99|16561.99|16643.35|16563.35|16641.99|16561.99|9
1722584070000|2024-08-02 07:34:30|16642.02|16562.02|16641.95|16561.95|16642.17|16562.17|16641.91|16561.91|9
1722584080000|2024-08-02 07:34:40|16641.76|16561.76|16642.98|16562.98|16642.98|16562.98|16641.58|16561.58|10
1722584090000|2024-08-02 07:34:50|16643.37|16563.37|16644.16|16564.16|16644.16|16564.16|16643.04|16563.04|10
1722584100000|2024-08-02 07:35:00|16644.36|16564.36|16650.53|16570.53|16650.53|16570.53|16644.36|16564.36|10
1722584110000|2024-08-02 07:35:10|16651.28|16571.28|16652.16|16572.16|16652.5|16572.5|16651.28|16571.28|10
1722584120000|2024-08-02 07:35:20|16652.6|16572.6|16654.64|16574.64|16654.64|16574.64|16652.31|16572.31|10
1722584130000|2024-08-02 07:35:30|16655.68|16575.68|16659.94|16579.94|16659.94|16579.94|16655.68|16575.68|10
1722584140000|2024-08-02 07:35:40|16660.44|16580.44|16662.15|16582.15|16662.15|16582.15|16660.31|16580.31|10
1722584150000|2024-08-02 07:35:50|16661.83|16581.83|16660.84|16580.84|16662.23|16582.23|16660.84|16580.84|10
1722584160000|2024-08-02 07:36:00|16660.71|16580.71|16658.6|16578.6|16661.09|16581.09|16658.6|16578.6|10
1722584170000|2024-08-02 07:36:10|16657.3|16577.3|16654.45|16574.45|16658.07|16578.07|16654.38|16574.38|10
1722584180000|2024-08-02 07:36:20|16654.7|16574.7|16654.66|16574.66|16654.7|16574.7|16654.01|16574.01|9
1722584190000|2024-08-02 07:36:30|16654.52|16574.52|16652.34|16572.34|16654.52|16574.52|16652.34|16572.34|9
1722584200000|2024-08-02 07:36:40|16652.48|16572.48|16655.13|16575.13|16655.13|16575.13|16652.48|16572.48|10
1722584210000|2024-08-02 07:36:50|16654.42|16574.42|16656.57|16576.57|16656.98|16576.98|16654.34|16574.34|10
1722584220000|2024-08-02 07:37:00|16656.6|16576.6|16656.42|16576.42|16656.92|16576.92|16656.29|16576.29|10
1722584230000|2024-08-02 07:37:10|16656.24|16576.24|16656.23|16576.23|16656.24|16576.24|16655.74|16575.74|10
1722584240000|2024-08-02 07:37:20|16655.94|16575.94|16651.54|16571.54|16655.94|16575.94|16651.54|16571.54|10
1722584250000|2024-08-02 07:37:30|16651.41|16571.41|16650.35|16570.35|16651.64|16571.64|16650.33|16570.33|10
1722584260000|2024-08-02 07:37:40|16650.59|16570.59|16652.31|16572.31|16652.54|16572.54|16650.46|16570.46|9
1722584270000|2024-08-02 07:37:50|16652.23|16572.23|16653.96|16573.96|16654.51|16574.51|16652.23|16572.23|10
1722584280000|2024-08-02 07:38:00|16653.92|16573.92|16651.67|16571.67|16654.12|16574.12|16651.67|16571.67|10
1722584290000|2024-08-02 07:38:10|16651.73|16571.73|16651.97|16571.97|16651.97|16571.97|16651.47|16571.47|10
1722584300000|2024-08-02 07:38:20|16652.58|16572.58|16655.27|16575.27|16655.27|16575.27|16652.58|16572.58|10
1722584310000|2024-08-02 07:38:30|16655.35|16575.35|16654.56|16574.56|16656.29|16576.29|16654.53|16574.53|10
1722584320000|2024-08-02 07:38:40|16654.15|16574.15|16653.92|16573.92|16654.15|16574.15|16653.68|16573.68|10
1722584330000|2024-08-02 07:38:50|16653.7|16573.7|16654.03|16574.03|16654.04|16574.04|16653.7|16573.7|9
1722584340000|2024-08-02 07:39:00|16654.16|16574.16|16656.27|16576.27|16656.74|16576.74|16654.16|16574.16|10
1722584350000|2024-08-02 07:39:10|16656.11|16576.11|16654.51|16574.51|16656.13|16576.13|16654.15|16574.15|9
1722584360000|2024-08-02 07:39:20|16655.03|16575.03|16658.72|16578.72|16658.72|16578.72|16655.03|16575.03|10
1722584370000|2024-08-02 07:39:30|16658.91|16578.91|16659.55|16579.55|16659.85|16579.85|16658.91|16578.91|10
1722584380000|2024-08-02 07:39:40|16659.49|16579.49|16660.28|16580.28|16660.38|16580.38|16659.49|16579.49|10
1722584390000|2024-08-02 07:39:50|16660.57|16580.57|16660.73|16580.73|16661.35|16581.35|16660.57|16580.57|10
1722584400000|2024-08-02 07:40:00|16660.7|16580.7|16661.51|16581.51|16661.68|16581.68|16660.7|16580.7|10
1722584410000|2024-08-02 07:40:10|16661.87|16581.87|16662.23|16582.23|16662.29|16582.29|16661.87|16581.87|10
1722584420000|2024-08-02 07:40:20|16662|16582|16660.01|16580.01|16662|16582|16660.01|16580.01|10
1722584430000|2024-08-02 07:40:30|16659.79|16579.79|16658.48|16578.48|16659.84|16579.84|16658.38|16578.38|10
1722584440000|2024-08-02 07:40:40|16658.38|16578.38|16658.57|16578.57|16658.64|16578.64|16658.2|16578.2|9
1722584450000|2024-08-02 07:40:50|16658.58|16578.58|16659.18|16579.18|16659.52|16579.52|16658.21|16578.21|10
1722584460000|2024-08-02 07:41:00|16659.3|16579.3|16660.75|16580.75|16660.75|16580.75|16659.3|16579.3|9
1722584470000|2024-08-02 07:41:10|16660.82|16580.82|16662.16|16582.16|16662.16|16582.16|16660.82|16580.82|8
1722584480000|2024-08-02 07:41:20|16662.15|16582.15|16668.66|16588.66|16668.66|16588.66|16661.94|16581.94|10
1722584490000|2024-08-02 07:41:30|16671.16|16591.16|16674.56|16594.56|16674.56|16594.56|16670.87|16590.87|9
1722584500000|2024-08-02 07:41:40|16674.84|16594.84|16677.29|16597.29|16677.29|16597.29|16674.82|16594.82|9
1722584510000|2024-08-02 07:41:50|16679.18|16599.18|16681.21|16601.21|16681.21|16601.21|16679.18|16599.18|10
1722584520000|2024-08-02 07:42:00|16681.57|16601.57|16680.79|16600.79|16681.63|16601.63|16680.79|16600.79|9
1722584530000|2024-08-02 07:42:10|16681.01|16601.01|16678.96|16598.96|16681.01|16601.01|16678.96|16598.96|10
1722584540000|2024-08-02 07:42:20|16678.89|16598.89|16679.23|16599.23|16679.23|16599.23|16678.26|16598.26|10
1722584550000|2024-08-02 07:42:30|16679.41|16599.41|16676.37|16596.37|16679.41|16599.41|16676.37|16596.37|10
1722584560000|2024-08-02 07:42:40|16675.87|16595.87|16675.55|16595.55|16676.09|16596.09|16675.45|16595.45|10
1722584570000|2024-08-02 07:42:50|16675.63|16595.63|16674.44|16594.44|16675.63|16595.63|16674.37|16594.37|10
1722584580000|2024-08-02 07:43:00|16674.4|16594.4|16672.91|16592.91|16674.48|16594.48|16672.91|16592.91|10
1722584590000|2024-08-02 07:43:10|16673|16593|16671.27|16591.27|16673|16593|16671.21|16591.21|10
1722584600000|2024-08-02 07:43:20|16670.95|16590.95|16669.08|16589.08|16671.29|16591.29|16669.08|16589.08|10
1722584610000|2024-08-02 07:43:30|16669.27|16589.27|16667.96|16587.96|16669.27|16589.27|16667.69|16587.69|10
1722584620000|2024-08-02 07:43:40|16667.5|16587.5|16667.03|16587.03|16667.5|16587.5|16666.31|16586.31|10
1722584630000|2024-08-02 07:43:50|16667.11|16587.11|16667.16|16587.16|16668.1|16588.1|16667.01|16587.01|10
1722584640000|2024-08-02 07:44:00|16667.15|16587.15|16666.54|16586.54|16667.31|16587.31|16666.54|16586.54|8
1722584650000|2024-08-02 07:44:10|16666.49|16586.49|16664.28|16584.28|16666.49|16586.49|16664.28|16584.28|10
1722584660000|2024-08-02 07:44:20|16664.24|16584.24|16664.85|16584.85|16665.04|16585.04|16664.24|16584.24|10
1722584670000|2024-08-02 07:44:30|16665.05|16585.05|16663.86|16583.86|16665.09|16585.09|16663.86|16583.86|10
1722584680000|2024-08-02 07:44:40|16663.89|16583.89|16663.74|16583.74|16664|16584|16663.62|16583.62|9
1722584690000|2024-08-02 07:44:50|16663.81|16583.81|16663.61|16583.61|16663.82|16583.82|16662.76|16582.76|10
1722584700000|2024-08-02 07:45:00|16663.33|16583.33|16662.96|16582.96|16665.31|16585.31|16662.96|16582.96|10
1722584710000|2024-08-02 07:45:10|16663.02|16583.02|16664.4|16584.4|16664.4|16584.4|16662.56|16582.56|10
1722584720000|2024-08-02 07:45:20|16664.51|16584.51|16663.61|16583.61|16664.56|16584.56|16663.46|16583.46|10
1722584730000|2024-08-02 07:45:30|16663.46|16583.46|16661.93|16581.93|16663.46|16583.46|16661.93|16581.93|10
1722584740000|2024-08-02 07:45:40|16662.1|16582.1|16662.91|16582.91|16662.91|16582.91|16661.86|16581.86|9
1722584750000|2024-08-02 07:45:50|16662.75|16582.75|16663.73|16583.73|16663.8|16583.8|16662.75|16582.75|10
1722584760000|2024-08-02 07:46:00|16663.41|16583.41|16661.78|16581.78|16663.41|16583.41|16661.78|16581.78|10
1722584770000|2024-08-02 07:46:10|16661.59|16581.59|16656.48|16576.48|16661.64|16581.64|16656.48|16576.48|10
1722584780000|2024-08-02 07:46:20|16656.59|16576.59|16656.7|16576.7|16656.7|16576.7|16655.86|16575.86|10
1722584790000|2024-08-02 07:46:30|16656.78|16576.78|16654.47|16574.47|16656.83|16576.83|16654.47|16574.47|8
1722584800000|2024-08-02 07:46:40|16654.16|16574.16|16653.89|16573.89|16654.16|16574.16|16653.77|16573.77|10
1722584810000|2024-08-02 07:46:50|16652.62|16572.62|16651.32|16571.32|16652.62|16572.62|16651.18|16571.18|10
1722584820000|2024-08-02 07:47:00|16651.08|16571.08|16647.77|16567.77|16651.08|16571.08|16647.67|16567.67|10
1722584830000|2024-08-02 07:47:10|16647.96|16567.96|16645.43|16565.43|16647.96|16567.96|16645.43|16565.43|10
1722584840000|2024-08-02 07:47:20|16645.21|16565.21|16644.17|16564.17|16645.71|16565.71|16644.17|16564.17|10
1722584850000|2024-08-02 07:47:30|16643.67|16563.67|16641.68|16561.68|16643.67|16563.67|16641.68|16561.68|10
1722584860000|2024-08-02 07:47:40|16641.05|16561.05|16641.28|16561.28|16641.76|16561.76|16640.93|16560.93|10
1722584870000|2024-08-02 07:47:50|16639.77|16559.77|16640|16560|16640|16560|16639.65|16559.65|9
1722584880000|2024-08-02 07:48:00|16639.45|16559.45|16639.54|16559.54|16639.89|16559.89|16639.28|16559.28|10
1722584890000|2024-08-02 07:48:10|16639.27|16559.27|16637.77|16557.77|16639.53|16559.53|16637.77|16557.77|10
1722584900000|2024-08-02 07:48:20|16637.39|16557.39|16634.47|16554.47|16637.39|16557.39|16634.47|16554.47|10
1722584910000|2024-08-02 07:48:30|16634.26|16554.26|16636.73|16556.73|16636.73|16556.73|16634.1|16554.1|10
1722584920000|2024-08-02 07:48:40|16636.9|16556.9|16638.13|16558.13|16638.16|16558.16|16636.78|16556.78|10
1722584930000|2024-08-02 07:48:50|16638.12|16558.12|16639.56|16559.56|16639.61|16559.61|16638.12|16558.12|10
1722584940000|2024-08-02 07:49:00|16639.4|16559.4|16642.76|16562.76|16642.76|16562.76|16639.4|16559.4|10
1722584950000|2024-08-02 07:49:10|16642.98|16562.98|16644.09|16564.09|16644.09|16564.09|16642.88|16562.88|10
1722584960000|2024-08-02 07:49:20|16644.38|16564.38|16647.77|16567.77|16647.77|16567.77|16644.38|16564.38|10
1722584970000|2024-08-02 07:49:30|16648.03|16568.03|16648.19|16568.19|16648.19|16568.19|16647.72|16567.72|10
1722584980000|2024-08-02 07:49:40|16648.14|16568.14|16648.84|16568.84|16648.84|16568.84|16648.14|16568.14|9
1722584990000|2024-08-02 07:49:50|16648.58|16568.58|16649.54|16569.54|16649.63|16569.63|16648.58|16568.58|10
1722585000000|2024-08-02 07:50:00|16649.8|16569.8|16648.88|16568.88|16652.16|16572.16|16648.88|16568.88|10
1722585010000|2024-08-02 07:50:10|16647.87|16567.87|16644.13|16564.13|16647.87|16567.87|16644.13|16564.13|10
1722585020000|2024-08-02 07:50:20|16643.51|16563.51|16645.68|16565.68|16645.68|16565.68|16643.49|16563.49|9
1722585030000|2024-08-02 07:50:30|16645.77|16565.77|16644.79|16564.79|16646|16566|16644.79|16564.79|10
1722585040000|2024-08-02 07:50:40|16644.63|16564.63|16647.06|16567.06|16647.06|16567.06|16644.28|16564.28|10
1722585050000|2024-08-02 07:50:50|16647.44|16567.44|16648.16|16568.16|16648.23|16568.23|16647.44|16567.44|10
1722585060000|2024-08-02 07:51:00|16648.24|16568.24|16644.66|16564.66|16648.24|16568.24|16644.65|16564.65|10
1722585070000|2024-08-02 07:51:10|16644.65|16564.65|16644.17|16564.17|16644.71|16564.71|16643.77|16563.77|10
1722585080000|2024-08-02 07:51:20|16643.84|16563.84|16642.21|16562.21|16645.09|16565.09|16642.21|16562.21|10
1722585090000|2024-08-02 07:51:30|16642.13|16562.13|16641.67|16561.67|16642.13|16562.13|16641.17|16561.17|10
1722585100000|2024-08-02 07:51:40|16641.87|16561.87|16642.66|16562.66|16642.76|16562.76|16641.65|16561.65|10
1722585110000|2024-08-02 07:51:50|16642.82|16562.82|16643.96|16563.96|16643.96|16563.96|16642.77|16562.77|10
1722585120000|2024-08-02 07:52:00|16643.98|16563.98|16645.43|16565.43|16645.73|16565.73|16643.98|16563.98|10
1722585130000|2024-08-02 07:52:10|16645.73|16565.73|16646.19|16566.19|16647|16567|16645.73|16565.73|10
1722585140000|2024-08-02 07:52:20|16645.46|16565.46|16646.56|16566.56|16646.56|16566.56|16644.91|16564.91|10
1722585150000|2024-08-02 07:52:30|16646.75|16566.75|16646.4|16566.4|16646.89|16566.89|16646.39|16566.39|9
1722585160000|2024-08-02 07:52:40|16646.17|16566.17|16644.08|16564.08|16646.17|16566.17|16644.08|16564.08|10
1722585170000|2024-08-02 07:52:50|16644.03|16564.03|16639.47|16559.47|16644.03|16564.03|16639.47|16559.47|10
1722585180000|2024-08-02 07:53:00|16639.27|16559.27|16638.48|16558.48|16639.27|16559.27|16638.2|16558.2|10
1722585190000|2024-08-02 07:53:10|16638.46|16558.46|16638.23|16558.23|16638.46|16558.46|16637.89|16557.89|9
1722585200000|2024-08-02 07:53:20|16639.02|16559.02|16641.74|16561.74|16641.74|16561.74|16639.02|16559.02|10
1722585210000|2024-08-02 07:53:30|16641.64|16561.64|16641.27|16561.27|16641.65|16561.65|16641.27|16561.27|10
1722585220000|2024-08-02 07:53:40|16641.07|16561.07|16641.01|16561.01|16641.27|16561.27|16640.86|16560.86|10
1722585230000|2024-08-02 07:53:50|16641.1|16561.1|16640.14|16560.14|16641.92|16561.92|16640.14|16560.14|10
1722585240000|2024-08-02 07:54:00|16639.77|16559.77|16639.46|16559.46|16639.77|16559.77|16639.46|16559.46|9
1722585250000|2024-08-02 07:54:10|16639.5|16559.5|16639.18|16559.18|16639.5|16559.5|16638.48|16558.48|10
1722585260000|2024-08-02 07:54:20|16639.1|16559.1|16638.95|16558.95|16639.47|16559.47|16638.83|16558.83|9
1722585270000|2024-08-02 07:54:30|16639.16|16559.16|16638.66|16558.66|16639.19|16559.19|16638.66|16558.66|10
1722585280000|2024-08-02 07:54:40|16638.5|16558.5|16638.66|16558.66|16638.83|16558.83|16638.3|16558.3|9
1722585290000|2024-08-02 07:54:50|16638.41|16558.41|16639.61|16559.61|16639.94|16559.94|16638.31|16558.31|8
1722585300000|2024-08-02 07:55:00|16639.49|16559.49|16640.79|16560.79|16640.79|16560.79|16638.53|16558.53|10
1722585310000|2024-08-02 07:55:10|16641.14|16561.14|16640.53|16560.53|16641.22|16561.22|16639.66|16559.66|10
1722585320000|2024-08-02 07:55:20|16640.49|16560.49|16641.79|16561.79|16641.79|16561.79|16640.41|16560.41|9
1722585330000|2024-08-02 07:55:30|16641.82|16561.82|16642.24|16562.24|16642.49|16562.49|16641.82|16561.82|10
1722585340000|2024-08-02 07:55:40|16641.91|16561.91|16640.87|16560.87|16641.91|16561.91|16640.8|16560.8|10
1722585350000|2024-08-02 07:55:50|16640.79|16560.79|16640.46|16560.46|16640.83|16560.83|16640.46|16560.46|10
1722585360000|2024-08-02 07:56:00|16640.48|16560.48|16643.67|16563.67|16643.67|16563.67|16640.48|16560.48|10
1722585370000|2024-08-02 07:56:10|16645.25|16565.25|16642.19|16562.19|16645.25|16565.25|16642.19|16562.19|10
1722585380000|2024-08-02 07:56:20|16643.07|16563.07|16642.72|16562.72|16643.24|16563.24|16642.72|16562.72|9
1722585390000|2024-08-02 07:56:30|16642.57|16562.57|16642.02|16562.02|16642.84|16562.84|16641.58|16561.58|10
1722585400000|2024-08-02 07:56:40|16642.18|16562.18|16640.09|16560.09|16642.18|16562.18|16640.08|16560.08|10
1722585410000|2024-08-02 07:56:50|16640.26|16560.26|16639.89|16559.89|16640.26|16560.26|16639.7|16559.7|9
1722585420000|2024-08-02 07:57:00|16639.96|16559.96|16641.8|16561.8|16641.8|16561.8|16639.73|16559.73|10
1722585430000|2024-08-02 07:57:10|16641.6|16561.6|16642.34|16562.34|16642.34|16562.34|16640.98|16560.98|10
1722585440000|2024-08-02 07:57:20|16642.25|16562.25|16641.96|16561.96|16642.25|16562.25|16641.94|16561.94|9
1722585450000|2024-08-02 07:57:30|16641.98|16561.98|16641.29|16561.29|16642.07|16562.07|16641.29|16561.29|9
1722585460000|2024-08-02 07:57:40|16641.13|16561.13|16641.92|16561.92|16642.07|16562.07|16641.01|16561.01|10
1722585470000|2024-08-02 07:57:50|16641.91|16561.91|16643.01|16563.01|16643.38|16563.38|16641.91|16561.91|10
1722585480000|2024-08-02 07:58:00|16643.18|16563.18|16643.58|16563.58|16643.61|16563.61|16643.18|16563.18|9
1722585490000|2024-08-02 07:58:10|16643.54|16563.54|16634.94|16554.94|16643.54|16563.54|16634.94|16554.94|10
1722585500000|2024-08-02 07:58:20|16633.93|16553.93|16636.49|16556.49|16637.18|16557.18|16633.12|16553.12|10
1722585510000|2024-08-02 07:58:30|16636.43|16556.43|16641.76|16561.76|16641.76|16561.76|16636.43|16556.43|9
1722585520000|2024-08-02 07:58:40|16642.29|16562.29|16641.99|16561.99|16642.85|16562.85|16641.8|16561.8|10
1722585530000|2024-08-02 07:58:50|16642.9|16562.9|16643.28|16563.28|16644.27|16564.27|16642.9|16562.9|10
1722585540000|2024-08-02 07:59:00|16643.31|16563.31|16639.97|16559.97|16643.99|16563.99|16639.97|16559.97|10
1722585550000|2024-08-02 07:59:10|16639.8|16559.8|16635.22|16555.22|16639.8|16559.8|16634.69|16554.69|10
1722585560000|2024-08-02 07:59:20|16635.79|16555.79|16636.04|16556.04|16636.31|16556.31|16634.7|16554.7|10
1722585570000|2024-08-02 07:59:30|16636.13|16556.13|16637.9|16557.9|16637.98|16557.98|16636.13|16556.13|9
1722585580000|2024-08-02 07:59:40|16637.81|16557.81|16638.93|16558.93|16639.16|16559.16|16637.81|16557.81|10
1722585590000|2024-08-02 07:59:50|16638.81|16558.81|16637.13|16557.13|16638.81|16558.81|16637.06|16557.06|10
1722585600000|2024-08-02 08:00:00|16636.48|16556.48|16633.08|16553.08|16636.48|16556.48|16633.08|16553.08|10
1722585610000|2024-08-02 08:00:10|16633.42|16553.42|16631.42|16551.42|16633.75|16553.75|16631.31|16551.31|10
1722585620000|2024-08-02 08:00:20|16631.48|16551.48|16630.89|16550.89|16632.02|16552.02|16630.89|16550.89|10
1722585630000|2024-08-02 08:00:30|16630.74|16550.74|16632.62|16552.62|16632.62|16552.62|16630.29|16550.29|10
1722585640000|2024-08-02 08:00:40|16632.69|16552.69|16634.46|16554.46|16634.86|16554.86|16632.46|16552.46|10
1722585650000|2024-08-02 08:00:50|16633.61|16553.61|16633.83|16553.83|16633.98|16553.98|16632.93|16552.93|10
1722585660000|2024-08-02 08:01:00|16633.81|16553.81|16636.22|16556.22|16636.43|16556.43|16633.59|16553.59|10
1722585670000|2024-08-02 08:01:10|16637.04|16557.04|16635.76|16555.76|16637.26|16557.26|16635.58|16555.58|10
1722585680000|2024-08-02 08:01:20|16635.46|16555.46|16634.25|16554.25|16636.43|16556.43|16634.11|16554.11|10
1722585690000|2024-08-02 08:01:30|16633.93|16553.93|16632.74|16552.74|16633.93|16553.93|16632.74|16552.74|10
1722585700000|2024-08-02 08:01:40|16631.56|16551.56|16629.72|16549.72|16631.56|16551.56|16629.31|16549.31|10
1722585710000|2024-08-02 08:01:50|16629.73|16549.73|16629.06|16549.06|16629.79|16549.79|16629.06|16549.06|10
1722585720000|2024-08-02 08:02:00|16629.01|16549.01|16629.17|16549.17|16629.17|16549.17|16628.25|16548.25|10
1722585730000|2024-08-02 08:02:10|16629.38|16549.38|16634.73|16554.73|16634.73|16554.73|16629.31|16549.31|10
1722585740000|2024-08-02 08:02:20|16634.93|16554.93|16635.95|16555.95|16635.95|16555.95|16634.44|16554.44|9
1722585750000|2024-08-02 08:02:30|16636.19|16556.19|16638.85|16558.85|16638.85|16558.85|16636.03|16556.03|10
1722585760000|2024-08-02 08:02:40|16639.41|16559.41|16640.42|16560.42|16640.42|16560.42|16639.41|16559.41|10
1722585770000|2024-08-02 08:02:50|16640.51|16560.51|16642.57|16562.57|16643.37|16563.37|16640.14|16560.14|10
1722585780000|2024-08-02 08:03:00|16641.66|16561.66|16637.66|16557.66|16641.66|16561.66|16637.65|16557.65|10
1722585790000|2024-08-02 08:03:10|16637.49|16557.49|16632.99|16552.99|16637.49|16557.49|16632.99|16552.99|10
1722585800000|2024-08-02 08:03:20|16632.58|16552.58|16632.21|16552.21|16632.58|16552.58|16631.85|16551.85|9
1722585810000|2024-08-02 08:03:30|16632.38|16552.38|16633.32|16553.32|16633.86|16553.86|16632.38|16552.38|9
1722585820000|2024-08-02 08:03:40|16633.23|16553.23|16633.1|16553.1|16633.7|16553.7|16633.1|16553.1|10
1722585830000|2024-08-02 08:03:50|16633.08|16553.08|16632.21|16552.21|16633.11|16553.11|16632.21|16552.21|9
1722585840000|2024-08-02 08:04:00|16632.42|16552.42|16634.32|16554.32|16634.32|16554.32|16632.29|16552.29|10
1722585850000|2024-08-02 08:04:10|16634.69|16554.69|16636.16|16556.16|16636.16|16556.16|16634.69|16554.69|10
1722585860000|2024-08-02 08:04:20|16636.33|16556.33|16635.84|16555.84|16636.45|16556.45|16634.42|16554.42|10
1722585870000|2024-08-02 08:04:30|16635.91|16555.91|16636.75|16556.75|16636.78|16556.78|16635.91|16555.91|9
1722585880000|2024-08-02 08:04:40|16636.85|16556.85|16638.38|16558.38|16638.46|16558.46|16636.85|16556.85|10
1722585890000|2024-08-02 08:04:50|16638.39|16558.39|16636.15|16556.15|16638.39|16558.39|16636.15|16556.15|9
1722585900000|2024-08-02 08:05:00|16635.47|16555.47|16632.64|16552.64|16635.47|16555.47|16632.64|16552.64|10
1722585910000|2024-08-02 08:05:10|16631.18|16551.18|16627.94|16547.94|16631.18|16551.18|16627.94|16547.94|10
1722585920000|2024-08-02 08:05:20|16627.66|16547.66|16624.57|16544.57|16627.66|16547.66|16624.57|16544.57|9
1722585930000|2024-08-02 08:05:30|16623.93|16543.93|16619.63|16539.63|16623.93|16543.93|16619.63|16539.63|7
1722585940000|2024-08-02 08:05:40|16619.45|16539.45|16618.58|16538.58|16620.27|16540.27|16618.58|16538.58|10
1722585950000|2024-08-02 08:05:50|16618.47|16538.47|16617.4|16537.4|16618.47|16538.47|16617.4|16537.4|10
1722585960000|2024-08-02 08:06:00|16616.68|16536.68|16611.73|16531.73|16616.68|16536.68|16611.73|16531.73|10
1722585970000|2024-08-02 08:06:10|16610.96|16530.96|16611.7|16531.7|16612|16532|16610.96|16530.96|10
1722585980000|2024-08-02 08:06:20|16611.67|16531.67|16613.13|16533.13|16614.17|16534.17|16611.54|16531.54|10
1722585990000|2024-08-02 08:06:30|16613.66|16533.66|16618.31|16538.31|16618.31|16538.31|16613.66|16533.66|10
1722586000000|2024-08-02 08:06:40|16618.26|16538.26|16623.92|16543.92|16623.92|16543.92|16618.2|16538.2|9
1722586010000|2024-08-02 08:06:50|16624.38|16544.38|16628.75|16548.75|16628.75|16548.75|16624.38|16544.38|10
1722586020000|2024-08-02 08:07:00|16628.78|16548.78|16632.92|16552.92|16633.11|16553.11|16628.78|16548.78|10
1722586030000|2024-08-02 08:07:10|16633.41|16553.41|16635.12|16555.12|16635.29|16555.29|16633.41|16553.41|10
1722586040000|2024-08-02 08:07:20|16635.9|16555.9|16636.65|16556.65|16636.91|16556.91|16635.9|16555.9|10
1722586050000|2024-08-02 08:07:30|16636.8|16556.8|16639.47|16559.47|16639.54|16559.54|16636.8|16556.8|10
1722586060000|2024-08-02 08:07:40|16639.34|16559.34|16640.9|16560.9|16640.9|16560.9|16638.98|16558.98|10
1722586070000|2024-08-02 08:07:50|16641.2|16561.2|16641.54|16561.54|16642.34|16562.34|16641.2|16561.2|10
1722586080000|2024-08-02 08:08:00|16641.68|16561.68|16645.37|16565.37|16645.37|16565.37|16641.63|16561.63|10
1722586090000|2024-08-02 08:08:10|16645.35|16565.35|16648.87|16568.87|16648.87|16568.87|16645.35|16565.35|10
1722586100000|2024-08-02 08:08:20|16648.9|16568.9|16648.35|16568.35|16648.93|16568.93|16648.05|16568.05|10
1722586110000|2024-08-02 08:08:30|16648.16|16568.16|16646.99|16566.99|16648.16|16568.16|16646.99|16566.99|9
1722586120000|2024-08-02 08:08:40|16646.3|16566.3|16643.73|16563.73|16646.3|16566.3|16643.73|16563.73|10
1722586130000|2024-08-02 08:08:50|16642.96|16562.96|16640.59|16560.59|16642.96|16562.96|16640.59|16560.59|10
1722586140000|2024-08-02 08:09:00|16640.48|16560.48|16643.94|16563.94|16644.37|16564.37|16639.73|16559.73|10
1722586150000|2024-08-02 08:09:10|16643.18|16563.18|16641.34|16561.34|16643.18|16563.18|16641.34|16561.34|10
1722586160000|2024-08-02 08:09:20|16641.14|16561.14|16640.6|16560.6|16641.14|16561.14|16640.6|16560.6|10
1722586170000|2024-08-02 08:09:30|16640.62|16560.62|16641.81|16561.81|16642.12|16562.12|16640.27|16560.27|10
1722586180000|2024-08-02 08:09:40|16641.71|16561.71|16641.23|16561.23|16641.71|16561.71|16640.69|16560.69|10
1722586190000|2024-08-02 08:09:50|16640.92|16560.92|16638.51|16558.51|16640.95|16560.95|16638.51|16558.51|10
1722586200000|2024-08-02 08:10:00|16637.84|16557.84|16632.48|16552.48|16637.84|16557.84|16632.48|16552.48|10
1722586210000|2024-08-02 08:10:10|16631.72|16551.72|16629.43|16549.43|16631.72|16551.72|16629.38|16549.38|10
1722586220000|2024-08-02 08:10:20|16629.32|16549.32|16628.49|16548.49|16629.32|16549.32|16627.35|16547.35|10
1722586230000|2024-08-02 08:10:30|16628.46|16548.46|16630.1|16550.1|16630.1|16550.1|16628.46|16548.46|10
1722586240000|2024-08-02 08:10:40|16630.34|16550.34|16632.42|16552.42|16632.42|16552.42|16630.34|16550.34|10
1722586250000|2024-08-02 08:10:50|16632.14|16552.14|16629.28|16549.28|16632.14|16552.14|16629.28|16549.28|10
1722586260000|2024-08-02 08:11:00|16629.07|16549.07|16626.11|16546.11|16629.19|16549.19|16626.11|16546.11|10
1722586270000|2024-08-02 08:11:10|16627.06|16547.06|16625.12|16545.12|16627.55|16547.55|16625.12|16545.12|10
1722586280000|2024-08-02 08:11:20|16624.92|16544.92|16625.03|16545.03|16625.08|16545.08|16623.88|16543.88|10
1722586290000|2024-08-02 08:11:30|16625.12|16545.12|16624.32|16544.32|16625.12|16545.12|16624.08|16544.08|10
1722586300000|2024-08-02 08:11:40|16624.03|16544.03|16622.67|16542.67|16624.03|16544.03|16622.03|16542.03|10
1722586310000|2024-08-02 08:11:50|16622.52|16542.52|16622.55|16542.55|16622.79|16542.79|16621.99|16541.99|10
1722586320000|2024-08-02 08:12:00|16622.65|16542.65|16622.06|16542.06|16622.89|16542.89|16622.06|16542.06|9
1722586330000|2024-08-02 08:12:10|16621.24|16541.24|16619.42|16539.42|16621.24|16541.24|16619.42|16539.42|9
1722586340000|2024-08-02 08:12:20|16619.34|16539.34|16617.72|16537.72|16619.34|16539.34|16617.72|16537.72|10
1722586350000|2024-08-02 08:12:30|16617.79|16537.79|16619.24|16539.24|16619.24|16539.24|16617.79|16537.79|9
1722586360000|2024-08-02 08:12:40|16619.15|16539.15|16618.61|16538.61|16619.35|16539.35|16618.45|16538.45|10
1722586370000|2024-08-02 08:12:50|16618.59|16538.59|16619.16|16539.16|16619.19|16539.19|16618.59|16538.59|10
1722586380000|2024-08-02 08:13:00|16619.17|16539.17|16615.4|16535.4|16619.27|16539.27|16615.4|16535.4|10
1722586390000|2024-08-02 08:13:10|16610.75|16530.75|16607.28|16527.28|16610.75|16530.75|16607.28|16527.28|10
1722586400000|2024-08-02 08:13:20|16607.26|16527.26|16604.16|16524.16|16607.26|16527.26|16604.16|16524.16|10
1722586410000|2024-08-02 08:13:30|16604.13|16524.13|16606.13|16526.13|16606.21|16526.21|16604.13|16524.13|10
1722586420000|2024-08-02 08:13:40|16606.05|16526.05|16605.69|16525.69|16606.19|16526.19|16605.1|16525.1|10
1722586430000|2024-08-02 08:13:50|16605.95|16525.95|16604.6|16524.6|16605.95|16525.95|16604.6|16524.6|10
1722586440000|2024-08-02 08:14:00|16604.72|16524.72|16599.85|16519.85|16604.74|16524.74|16599.85|16519.85|10
1722586450000|2024-08-02 08:14:10|16599.91|16519.91|16600.53|16520.53|16600.53|16520.53|16599.62|16519.62|10
1722586460000|2024-08-02 08:14:20|16600.52|16520.52|16600.98|16520.98|16601.05|16521.05|16600.52|16520.52|9
1722586470000|2024-08-02 08:14:30|16600.93|16520.93|16599.39|16519.39|16600.93|16520.93|16599.25|16519.25|10
1722586480000|2024-08-02 08:14:40|16597.39|16517.39|16595.23|16515.23|16597.39|16517.39|16594.54|16514.54|10
1722586490000|2024-08-02 08:14:50|16595.18|16515.18|16594.05|16514.05|16595.65|16515.65|16594.05|16514.05|10
1722586500000|2024-08-02 08:15:00|16593.89|16513.89|16591.8|16511.8|16593.91|16513.91|16591.8|16511.8|10
1722586510000|2024-08-02 08:15:10|16589.36|16509.36|16586.9|16506.9|16589.36|16509.36|16586.57|16506.57|9
1722586520000|2024-08-02 08:15:20|16586.71|16506.71|16585.63|16505.63|16586.71|16506.71|16584.01|16504.01|10
1722586530000|2024-08-02 08:15:30|16585.64|16505.64|16585.95|16505.95|16585.95|16505.95|16585.45|16505.45|8
1722586540000|2024-08-02 08:15:40|16586.12|16506.12|16584.93|16504.93|16586.75|16506.75|16584.85|16504.85|10
1722586550000|2024-08-02 08:15:50|16584.86|16504.86|16584|16504|16584.87|16504.87|16584|16504|10
1722586560000|2024-08-02 08:16:00|16583.57|16503.57|16585.92|16505.92|16585.92|16505.92|16583.16|16503.16|9
1722586570000|2024-08-02 08:16:10|16586.13|16506.13|16587.86|16507.86|16587.86|16507.86|16586.13|16506.13|10
1722586580000|2024-08-02 08:16:20|16588.11|16508.11|16588.24|16508.24|16588.4|16508.4|16588.11|16508.11|8
1722586590000|2024-08-02 08:16:30|16588.44|16508.44|16590.2|16510.2|16590.2|16510.2|16588.2|16508.2|9
1722586600000|2024-08-02 08:16:40|16590.56|16510.56|16592.35|16512.35|16592.35|16512.35|16590.56|16510.56|10
1722586610000|2024-08-02 08:16:50|16592.34|16512.34|16590.86|16510.86|16592.4|16512.4|16590.85|16510.85|10
1722586620000|2024-08-02 08:17:00|16590.69|16510.69|16588.51|16508.51|16590.86|16510.86|16588.32|16508.32|10
1722586630000|2024-08-02 08:17:10|16587.87|16507.87|16586.92|16506.92|16587.87|16507.87|16586.92|16506.92|9
1722586640000|2024-08-02 08:17:20|16586.68|16506.68|16585.51|16505.51|16586.68|16506.68|16585.23|16505.23|10
1722586650000|2024-08-02 08:17:30|16585.55|16505.55|16586.75|16506.75|16587.29|16507.29|16585.55|16505.55|10
1722586660000|2024-08-02 08:17:40|16586.62|16506.62|16584.7|16504.7|16586.62|16506.62|16584.7|16504.7|10
1722586670000|2024-08-02 08:17:50|16584.43|16504.43|16582.56|16502.56|16584.43|16504.43|16582.56|16502.56|10
1722586680000|2024-08-02 08:18:00|16581.57|16501.57|16580.3|16500.3|16581.66|16501.66|16580.3|16500.3|10
1722586690000|2024-08-02 08:18:10|16580.21|16500.21|16579.12|16499.12|16580.38|16500.38|16578.47|16498.47|10
1722586700000|2024-08-02 08:18:20|16579.07|16499.07|16583.1|16503.1|16583.1|16503.1|16579.07|16499.07|10
1722586710000|2024-08-02 08:18:30|16582.82|16502.82|16581.93|16501.93|16583.08|16503.08|16581.93|16501.93|9
1722586720000|2024-08-02 08:18:40|16581.87|16501.87|16583.31|16503.31|16583.31|16503.31|16581.79|16501.79|10
1722586730000|2024-08-02 08:18:50|16583.66|16503.66|16586.12|16506.12|16586.12|16506.12|16583.66|16503.66|9
1722586740000|2024-08-02 08:19:00|16585.54|16505.54|16587.1|16507.1|16587.59|16507.59|16585.54|16505.54|10
1722586750000|2024-08-02 08:19:10|16587.27|16507.27|16588.66|16508.66|16588.66|16508.66|16587.27|16507.27|10
1722586760000|2024-08-02 08:19:20|16588.97|16508.97|16592.57|16512.57|16592.9|16512.9|16588.97|16508.97|10
1722586770000|2024-08-02 08:19:30|16592.52|16512.52|16586.81|16506.81|16593.29|16513.29|16586.81|16506.81|10
1722586780000|2024-08-02 08:19:40|16586.11|16506.11|16579.31|16499.31|16586.11|16506.11|16579.31|16499.31|10
1722586790000|2024-08-02 08:19:50|16579.32|16499.32|16576.22|16496.22|16579.32|16499.32|16576.22|16496.22|10
1722586800000|2024-08-02 08:20:00|16576|16496|16573.7|16493.7|16576.11|16496.11|16573.7|16493.7|9
1722586810000|2024-08-02 08:20:10|16573.31|16493.31|16574.46|16494.46|16574.77|16494.77|16573.31|16493.31|10
1722586820000|2024-08-02 08:20:20|16574.76|16494.76|16573.95|16493.95|16574.94|16494.94|16573.95|16493.95|10
1722586830000|2024-08-02 08:20:30|16574.83|16494.83|16572.74|16492.74|16574.83|16494.83|16572.74|16492.74|9
1722586840000|2024-08-02 08:20:40|16572.46|16492.46|16571.89|16491.89|16573.02|16493.02|16571.89|16491.89|9
1722586850000|2024-08-02 08:20:50|16571.92|16491.92|16573.07|16493.07|16573.07|16493.07|16571.59|16491.59|9
1722586860000|2024-08-02 08:21:00|16572.84|16492.84|16573.14|16493.14|16573.14|16493.14|16572.51|16492.51|8
1722586870000|2024-08-02 08:21:10|16572.83|16492.83|16571.49|16491.49|16572.84|16492.84|16571.49|16491.49|10
1722586880000|2024-08-02 08:21:20|16571.38|16491.38|16567.9|16487.9|16571.38|16491.38|16567.9|16487.9|9
1722586890000|2024-08-02 08:21:30|16567.7|16487.7|16568.32|16488.32|16568.42|16488.42|16566.81|16486.81|10
1722586900000|2024-08-02 08:21:40|16568.33|16488.33|16570.92|16490.92|16570.92|16490.92|16568.33|16488.33|10
1722586910000|2024-08-02 08:21:50|16570.8|16490.8|16573.39|16493.39|16573.39|16493.39|16570.58|16490.58|10
1722586920000|2024-08-02 08:22:00|16573.25|16493.25|16577.9|16497.9|16577.9|16497.9|16573.25|16493.25|10
1722586930000|2024-08-02 08:22:10|16578.49|16498.49|16582.74|16502.74|16582.74|16502.74|16578.49|16498.49|10
1722586940000|2024-08-02 08:22:20|16582.92|16502.92|16585.01|16505.01|16585.01|16505.01|16582.92|16502.92|10
1722586950000|2024-08-02 08:22:30|16585.42|16505.42|16588.27|16508.27|16589.05|16509.05|16585.42|16505.42|10
1722586960000|2024-08-02 08:22:40|16588.29|16508.29|16587.77|16507.77|16588.42|16508.42|16587.59|16507.59|9
1722586970000|2024-08-02 08:22:50|16587.33|16507.33|16586.23|16506.23|16587.33|16507.33|16586.23|16506.23|10
1722586980000|2024-08-02 08:23:00|16586.34|16506.34|16583.52|16503.52|16586.34|16506.34|16583.52|16503.52|10
1722586990000|2024-08-02 08:23:10|16583.45|16503.45|16583.65|16503.65|16583.65|16503.65|16582.9|16502.9|10
1722587000000|2024-08-02 08:23:20|16583.71|16503.71|16583.57|16503.57|16584|16504|16583.56|16503.56|10
1722587010000|2024-08-02 08:23:30|16583.45|16503.45|16584.09|16504.09|16584.12|16504.12|16583.45|16503.45|10
1722587020000|2024-08-02 08:23:40|16584.02|16504.02|16587.48|16507.48|16587.49|16507.49|16584.02|16504.02|10
1722587030000|2024-08-02 08:23:50|16586.38|16506.38|16587.36|16507.36|16587.36|16507.36|16586.02|16506.02|10
1722587040000|2024-08-02 08:24:00|16587.56|16507.56|16590.98|16510.98|16590.98|16510.98|16587.56|16507.56|10
1722587050000|2024-08-02 08:24:10|16592.09|16512.09|16595.84|16515.84|16595.84|16515.84|16592.09|16512.09|10
1722587060000|2024-08-02 08:24:20|16595.78|16515.78|16607.15|16527.15|16607.15|16527.15|16595.78|16515.78|10
1722587070000|2024-08-02 08:24:30|16607.48|16527.48|16612.9|16532.9|16613.03|16533.03|16607.48|16527.48|10
1722587080000|2024-08-02 08:24:40|16612.83|16532.83|16611.25|16531.25|16613|16533|16611.25|16531.25|10
1722587090000|2024-08-02 08:24:50|16611.64|16531.64|16609.97|16529.97|16611.71|16531.71|16609.97|16529.97|10
1722587100000|2024-08-02 08:25:00|16609.83|16529.83|16608.71|16528.71|16609.86|16529.86|16607.73|16527.73|10
1722587110000|2024-08-02 08:25:10|16609.47|16529.47|16607.89|16527.89|16609.47|16529.47|16607.89|16527.89|10
1722587120000|2024-08-02 08:25:20|16607.9|16527.9|16605.92|16525.92|16607.9|16527.9|16605.75|16525.75|10
1722587130000|2024-08-02 08:25:30|16605.8|16525.8|16605.25|16525.25|16606.27|16526.27|16605.04|16525.04|9
1722587140000|2024-08-02 08:25:40|16605.52|16525.52|16605.37|16525.37|16605.52|16525.52|16605.12|16525.12|10
1722587150000|2024-08-02 08:25:50|16605.23|16525.23|16608.89|16528.89|16608.89|16528.89|16604.68|16524.68|10
1722587160000|2024-08-02 08:26:00|16609.16|16529.16|16616.03|16536.03|16616.03|16536.03|16609.16|16529.16|10
1722587170000|2024-08-02 08:26:10|16616.27|16536.27|16620.74|16540.74|16620.74|16540.74|16616.18|16536.18|10
1722587180000|2024-08-02 08:26:20|16621.52|16541.52|16623.22|16543.22|16623.22|16543.22|16621.52|16541.52|10
1722587190000|2024-08-02 08:26:30|16623.26|16543.26|16624.74|16544.74|16624.74|16544.74|16623.14|16543.14|9
1722587200000|2024-08-02 08:26:40|16625.13|16545.13|16623.35|16543.35|16625.86|16545.86|16623.35|16543.35|10
1722587210000|2024-08-02 08:26:50|16623.18|16543.18|16626.25|16546.25|16626.27|16546.27|16623.18|16543.18|9
1722587220000|2024-08-02 08:27:00|16626.49|16546.49|16628.36|16548.36|16628.93|16548.93|16626.49|16546.49|10
1722587230000|2024-08-02 08:27:10|16628.59|16548.59|16629.48|16549.48|16629.48|16549.48|16628.31|16548.31|10
1722587240000|2024-08-02 08:27:20|16629.83|16549.83|16630|16550|16630.55|16550.55|16629.83|16549.83|9
1722587250000|2024-08-02 08:27:30|16630.09|16550.09|16629.94|16549.94|16630.11|16550.11|16629.21|16549.21|9
1722587260000|2024-08-02 08:27:40|16629.92|16549.92|16629.62|16549.62|16630.2|16550.2|16629.62|16549.62|9
1722587270000|2024-08-02 08:27:50|16629.69|16549.69|16633.82|16553.82|16633.82|16553.82|16629.58|16549.58|10
1722587280000|2024-08-02 08:28:00|16635.37|16555.37|16637.24|16557.24|16637.24|16557.24|16635.17|16555.17|10
1722587290000|2024-08-02 08:28:10|16637.29|16557.29|16637.2|16557.2|16637.45|16557.45|16636.22|16556.22|9
1722587300000|2024-08-02 08:28:20|16637.22|16557.22|16639.4|16559.4|16639.4|16559.4|16636.71|16556.71|10
1722587310000|2024-08-02 08:28:30|16639.26|16559.26|16637|16557|16639.28|16559.28|16637|16557|10
1722587320000|2024-08-02 08:28:40|16637.2|16557.2|16637.25|16557.25|16637.34|16557.34|16637.17|16557.17|10
1722587330000|2024-08-02 08:28:50|16637.42|16557.42|16636.26|16556.26|16637.46|16557.46|16635.74|16555.74|10
1722587340000|2024-08-02 08:29:00|16636.59|16556.59|16637.89|16557.89|16637.89|16557.89|16636.09|16556.09|10
1722587350000|2024-08-02 08:29:10|16638.3|16558.3|16639.57|16559.57|16639.57|16559.57|16638.3|16558.3|10
1722587360000|2024-08-02 08:29:20|16639.59|16559.59|16640.41|16560.41|16641.61|16561.61|16639.59|16559.59|9
1722587370000|2024-08-02 08:29:30|16640.62|16560.62|16642.63|16562.63|16642.63|16562.63|16640.62|16560.62|9
1722587380000|2024-08-02 08:29:40|16642.95|16562.95|16642.07|16562.07|16645.51|16565.51|16641.89|16561.89|10
1722587390000|2024-08-02 08:29:50|16642.3|16562.3|16643.11|16563.11|16643.11|16563.11|16642.26|16562.26|10
1722587400000|2024-08-02 08:30:00|16643.15|16563.15|16646.34|16566.34|16646.34|16566.34|16642.78|16562.78|10
1722587410000|2024-08-02 08:30:10|16649.46|16569.46|16653.48|16573.48|16653.48|16573.48|16649.46|16569.46|9
1722587420000|2024-08-02 08:30:20|16653.8|16573.8|16653.8|16573.8|16653.9|16573.9|16653.07|16573.07|10
1722587430000|2024-08-02 08:30:30|16653.6|16573.6|16656.27|16576.27|16656.27|16576.27|16653.54|16573.54|10
1722587440000|2024-08-02 08:30:40|16656.33|16576.33|16656.19|16576.19|16656.51|16576.51|16655.9|16575.9|10
1722587450000|2024-08-02 08:30:50|16656.12|16576.12|16660.7|16580.7|16660.7|16580.7|16656.12|16576.12|9
1722587460000|2024-08-02 08:31:00|16660.27|16580.27|16661.27|16581.27|16661.37|16581.37|16659.89|16579.89|10
1722587470000|2024-08-02 08:31:10|16661.58|16581.58|16663.44|16583.44|16663.44|16583.44|16660.56|16580.56|10
1722587480000|2024-08-02 08:31:20|16663.46|16583.46|16663.82|16583.82|16664|16584|16663.41|16583.41|10
1722587490000|2024-08-02 08:31:30|16663.96|16583.96|16664.87|16584.87|16664.87|16584.87|16662.33|16582.33|10
1722587500000|2024-08-02 08:31:40|16665.06|16585.06|16665.22|16585.22|16665.75|16585.75|16665.05|16585.05|10
1722587510000|2024-08-02 08:31:50|16664.81|16584.81|16663.76|16583.76|16664.97|16584.97|16663.76|16583.76|10
1722587520000|2024-08-02 08:32:00|16663.88|16583.88|16663.26|16583.26|16663.88|16583.88|16662.94|16582.94|10
1722587530000|2024-08-02 08:32:10|16663.86|16583.86|16662.63|16582.63|16663.94|16583.94|16662.63|16582.63|10
1722587540000|2024-08-02 08:32:20|16662.21|16582.21|16660.02|16580.02|16662.23|16582.23|16659.72|16579.72|10
1722587550000|2024-08-02 08:32:30|16659.63|16579.63|16661.48|16581.48|16661.81|16581.81|16659.63|16579.63|10
1722587560000|2024-08-02 08:32:40|16661.16|16581.16|16657.33|16577.33|16661.16|16581.16|16655.28|16575.28|10
1722587570000|2024-08-02 08:32:50|16657.04|16577.04|16657.09|16577.09|16657.09|16577.09|16656.81|16576.81|10
1722587580000|2024-08-02 08:33:00|16657.75|16577.75|16655.02|16575.02|16657.75|16577.75|16655.02|16575.02|10
1722587590000|2024-08-02 08:33:10|16655.03|16575.03|16655.38|16575.38|16655.38|16575.38|16654.24|16574.24|10
1722587600000|2024-08-02 08:33:20|16655.62|16575.62|16657.11|16577.11|16657.11|16577.11|16655.19|16575.19|10
1722587610000|2024-08-02 08:33:30|16657.29|16577.29|16657.4|16577.4|16657.99|16577.99|16657.13|16577.13|10
1722587620000|2024-08-02 08:33:40|16657.24|16577.24|16655.96|16575.96|16657.24|16577.24|16655.96|16575.96|10
1722587630000|2024-08-02 08:33:50|16655.88|16575.88|16654.1|16574.1|16655.88|16575.88|16653.83|16573.83|10
1722587640000|2024-08-02 08:34:00|16654.54|16574.54|16657.15|16577.15|16657.15|16577.15|16654.39|16574.39|10
1722587650000|2024-08-02 08:34:10|16658.4|16578.4|16661.54|16581.54|16661.82|16581.82|16658.4|16578.4|10
1722587660000|2024-08-02 08:34:20|16661.61|16581.61|16663.56|16583.56|16663.7|16583.7|16661.61|16581.61|10
1722587670000|2024-08-02 08:34:30|16663.4|16583.4|16664.04|16584.04|16664.04|16584.04|16663.4|16583.4|10
1722587680000|2024-08-02 08:34:40|16663.99|16583.99|16668.12|16588.12|16668.5|16588.5|16663.97|16583.97|10
1722587690000|2024-08-02 08:34:50|16668|16588|16668.97|16588.97|16669.06|16589.06|16668|16588|10
1722587700000|2024-08-02 08:35:00|16668.94|16588.94|16669.72|16589.72|16669.72|16589.72|16668.67|16588.67|10
1722587710000|2024-08-02 08:35:10|16670.03|16590.03|16670.03|16590.03|16670.28|16590.28|16669.91|16589.91|10
1722587720000|2024-08-02 08:35:20|16670.32|16590.32|16673.7|16593.7|16673.79|16593.79|16670.32|16590.32|10
1722587730000|2024-08-02 08:35:30|16673.51|16593.51|16673.66|16593.66|16674.35|16594.35|16673.28|16593.28|10
1722587740000|2024-08-02 08:35:40|16673.68|16593.68|16674.54|16594.54|16674.54|16594.54|16673.06|16593.06|10
1722587750000|2024-08-02 08:35:50|16674.85|16594.85|16678.81|16598.81|16678.81|16598.81|16674.75|16594.75|10
1722587760000|2024-08-02 08:36:00|16678.77|16598.77|16682.22|16602.22|16682.22|16602.22|16678.77|16598.77|9
1722587770000|2024-08-02 08:36:10|16682.35|16602.35|16680.77|16600.77|16682.43|16602.43|16680.7|16600.7|10
1722587780000|2024-08-02 08:36:20|16680.79|16600.79|16681.01|16601.01|16682.27|16602.27|16680.79|16600.79|10
1722587790000|2024-08-02 08:36:30|16680.99|16600.99|16680.3|16600.3|16680.99|16600.99|16680.1|16600.1|10
1722587800000|2024-08-02 08:36:40|16680.22|16600.22|16678.79|16598.79|16680.22|16600.22|16678.79|16598.79|10
1722587810000|2024-08-02 08:36:50|16678.61|16598.61|16678.05|16598.05|16678.61|16598.61|16677.59|16597.59|10
1722587820000|2024-08-02 08:37:00|16677.98|16597.98|16678.35|16598.35|16678.35|16598.35|16677.63|16597.63|10
1722587830000|2024-08-02 08:37:10|16677.91|16597.91|16677.17|16597.17|16677.91|16597.91|16677.17|16597.17|9
1722587840000|2024-08-02 08:37:20|16676.79|16596.79|16675.51|16595.51|16676.79|16596.79|16675.51|16595.51|10
1722587850000|2024-08-02 08:37:30|16675.49|16595.49|16674.9|16594.9|16675.64|16595.64|16674.9|16594.9|9
1722587860000|2024-08-02 08:37:40|16674.83|16594.83|16676.64|16596.64|16676.64|16596.64|16674.74|16594.74|10
1722587870000|2024-08-02 08:37:50|16676.72|16596.72|16677.1|16597.1|16677.61|16597.61|16676.71|16596.71|10
1722587880000|2024-08-02 08:38:00|16677.11|16597.11|16675.23|16595.23|16677.11|16597.11|16675.23|16595.23|10
1722587890000|2024-08-02 08:38:10|16674.44|16594.44|16672.91|16592.91|16675.03|16595.03|16672.91|16592.91|10
1722587900000|2024-08-02 08:38:20|16672.45|16592.45|16675.24|16595.24|16675.73|16595.73|16672.45|16592.45|10
1722587910000|2024-08-02 08:38:30|16674.99|16594.99|16675.17|16595.17|16676.58|16596.58|16674.99|16594.99|10
1722587920000|2024-08-02 08:38:40|16675.1|16595.1|16674.47|16594.47|16675.16|16595.16|16674.46|16594.46|10
1722587930000|2024-08-02 08:38:50|16674.06|16594.06|16671.42|16591.42|16674.06|16594.06|16671.42|16591.42|10
1722587940000|2024-08-02 08:39:00|16671.35|16591.35|16668.07|16588.07|16671.35|16591.35|16668.07|16588.07|10
1722587950000|2024-08-02 08:39:10|16667.21|16587.21|16665.16|16585.16|16667.21|16587.21|16665.16|16585.16|10
1722587960000|2024-08-02 08:39:20|16665.08|16585.08|16664|16584|16665.97|16585.97|16664|16584|10
1722587970000|2024-08-02 08:39:30|16663.19|16583.19|16663.18|16583.18|16663.94|16583.94|16663.16|16583.16|9
1722587980000|2024-08-02 08:39:40|16663.39|16583.39|16661.83|16581.83|16663.39|16583.39|16661.83|16581.83|10
1722587990000|2024-08-02 08:39:50|16661.7|16581.7|16659.81|16579.81|16662.08|16582.08|16659.79|16579.79|9
1722588000000|2024-08-02 08:40:00|16659.39|16579.39|16659.11|16579.11|16659.68|16579.68|16658.86|16578.86|10
1722588010000|2024-08-02 08:40:10|16659.42|16579.42|16660.74|16580.74|16661.02|16581.02|16659.42|16579.42|10
1722588020000|2024-08-02 08:40:20|16661.57|16581.57|16662.74|16582.74|16664.07|16584.07|16661.57|16581.57|10
1722588030000|2024-08-02 08:40:30|16662.55|16582.55|16664.78|16584.78|16664.78|16584.78|16662.3|16582.3|10
1722588040000|2024-08-02 08:40:40|16664.73|16584.73|16663.8|16583.8|16664.73|16584.73|16663.23|16583.23|10
1722588050000|2024-08-02 08:40:50|16663.87|16583.87|16666.71|16586.71|16666.71|16586.71|16663.87|16583.87|10
1722588060000|2024-08-02 08:41:00|16666.69|16586.69|16668.28|16588.28|16669.11|16589.11|16666.69|16586.69|10
1722588070000|2024-08-02 08:41:10|16668.24|16588.24|16668.13|16588.13|16668.24|16588.24|16667.7|16587.7|10
1722588080000|2024-08-02 08:41:20|16668.01|16588.01|16666.42|16586.42|16668.41|16588.41|16666.42|16586.42|10
1722588090000|2024-08-02 08:41:30|16665.77|16585.77|16665.76|16585.76|16665.77|16585.77|16665.23|16585.23|10
1722588100000|2024-08-02 08:41:40|16665.71|16585.71|16667.45|16587.45|16667.84|16587.84|16665.71|16585.71|10
1722588110000|2024-08-02 08:41:50|16667.72|16587.72|16666.85|16586.85|16667.82|16587.82|16666.74|16586.74|10
1722588120000|2024-08-02 08:42:00|16666.72|16586.72|16670.38|16590.38|16670.38|16590.38|16666.72|16586.72|9
1722588130000|2024-08-02 08:42:10|16670.92|16590.92|16671.37|16591.37|16671.37|16591.37|16670.92|16590.92|10
1722588140000|2024-08-02 08:42:20|16671.28|16591.28|16670.08|16590.08|16671.28|16591.28|16669.8|16589.8|10
1722588150000|2024-08-02 08:42:30|16670.06|16590.06|16670.03|16590.03|16670.43|16590.43|16669.98|16589.98|10
1722588160000|2024-08-02 08:42:40|16670.01|16590.01|16668.94|16588.94|16670.01|16590.01|16668.91|16588.91|10
1722588170000|2024-08-02 08:42:50|16668.89|16588.89|16668.39|16588.39|16669|16589|16668.39|16588.39|10
1722588180000|2024-08-02 08:43:00|16668.68|16588.68|16669.84|16589.84|16669.84|16589.84|16668.68|16588.68|10
1722588190000|2024-08-02 08:43:10|16669.96|16589.96|16670.93|16590.93|16670.93|16590.93|16669.96|16589.96|8
1722588200000|2024-08-02 08:43:20|16671.25|16591.25|16674.18|16594.18|16674.18|16594.18|16671.25|16591.25|10
1722588210000|2024-08-02 08:43:30|16674.4|16594.4|16676.03|16596.03|16676.28|16596.28|16674.4|16594.4|10
1722588220000|2024-08-02 08:43:40|16676.01|16596.01|16679|16599|16679.23|16599.23|16676.01|16596.01|10
1722588230000|2024-08-02 08:43:50|16679.31|16599.31|16681.91|16601.91|16681.91|16601.91|16679.31|16599.31|10
1722588240000|2024-08-02 08:44:00|16682.21|16602.21|16684.47|16604.47|16684.47|16604.47|16682.21|16602.21|9
1722588250000|2024-08-02 08:44:10|16684.45|16604.45|16685.4|16605.4|16685.4|16605.4|16684.45|16604.45|9
1722588260000|2024-08-02 08:44:20|16685.12|16605.12|16687.46|16607.46|16687.66|16607.66|16685.12|16605.12|10
1722588270000|2024-08-02 08:44:30|16687.43|16607.43|16689.94|16609.94|16690.41|16610.41|16687.43|16607.43|10
1722588280000|2024-08-02 08:44:40|16689.8|16609.8|16690.01|16610.01|16690.01|16610.01|16689.72|16609.72|9
1722588290000|2024-08-02 08:44:50|16689.91|16609.91|16690.15|16610.15|16690.37|16610.37|16689.91|16609.91|10
1722588300000|2024-08-02 08:45:00|16690.08|16610.08|16689.1|16609.1|16690.08|16610.08|16688.68|16608.68|10
1722588310000|2024-08-02 08:45:10|16688.77|16608.77|16689.44|16609.44|16689.44|16609.44|16688.77|16608.77|9
1722588320000|2024-08-02 08:45:20|16691.16|16611.16|16696.73|16616.73|16696.73|16616.73|16690.11|16610.11|10
1722588330000|2024-08-02 08:45:30|16696.17|16616.17|16700.53|16620.53|16700.53|16620.53|16696.17|16616.17|10
1722588340000|2024-08-02 08:45:40|16700.86|16620.86|16699.93|16619.93|16701.29|16621.29|16699.54|16619.54|9
1722588350000|2024-08-02 08:45:50|16699.63|16619.63|16698.33|16618.33|16699.63|16619.63|16698.3|16618.3|10
1722588360000|2024-08-02 08:46:00|16698.57|16618.57|16699.02|16619.02|16699.77|16619.77|16698.57|16618.57|10
1722588370000|2024-08-02 08:46:10|16699.12|16619.12|16698.15|16618.15|16699.12|16619.12|16698.15|16618.15|10
1722588380000|2024-08-02 08:46:20|16697.95|16617.95|16698.12|16618.12|16699.27|16619.27|16697.94|16617.94|10
1722588390000|2024-08-02 08:46:30|16697.84|16617.84|16697.33|16617.33|16697.9|16617.9|16697.21|16617.21|9
1722588400000|2024-08-02 08:46:40|16696.6|16616.6|16696.88|16616.88|16697.02|16617.02|16696.6|16616.6|10
1722588410000|2024-08-02 08:46:50|16696.84|16616.84|16693.4|16613.4|16696.84|16616.84|16693.4|16613.4|10
1722588420000|2024-08-02 08:47:00|16692.78|16612.78|16691.65|16611.65|16692.78|16612.78|16691.65|16611.65|10
1722588430000|2024-08-02 08:47:10|16691.34|16611.34|16689.72|16609.72|16691.34|16611.34|16689.72|16609.72|10
1722588440000|2024-08-02 08:47:20|16689.7|16609.7|16692.4|16612.4|16692.41|16612.41|16689.52|16609.52|10
1722588450000|2024-08-02 08:47:30|16692.52|16612.52|16690.76|16610.76|16692.74|16612.74|16690.75|16610.75|10
1722588460000|2024-08-02 08:47:40|16690.7|16610.7|16690.16|16610.16|16690.7|16610.7|16688.85|16608.85|10
1722588470000|2024-08-02 08:47:50|16690.05|16610.05|16692.41|16612.41|16692.41|16612.41|16690.05|16610.05|10
1722588480000|2024-08-02 08:48:00|16692.03|16612.03|16693.86|16613.86|16693.86|16613.86|16692.03|16612.03|10
1722588490000|2024-08-02 08:48:10|16693.88|16613.88|16693.94|16613.94|16694.19|16614.19|16693.74|16613.74|10
1722588500000|2024-08-02 08:48:20|16693.91|16613.91|16692.89|16612.89|16694.1|16614.1|16692.89|16612.89|10
1722588510000|2024-08-02 08:48:30|16692.78|16612.78|16692.08|16612.08|16692.81|16612.81|16692.08|16612.08|9
1722588520000|2024-08-02 08:48:40|16692.03|16612.03|16691.66|16611.66|16692.03|16612.03|16691.66|16611.66|10
1722588530000|2024-08-02 08:48:50|16691.7|16611.7|16690.85|16610.85|16691.7|16611.7|16690.61|16610.61|9
1722588540000|2024-08-02 08:49:00|16690.54|16610.54|16687.93|16607.93|16690.78|16610.78|16687.93|16607.93|10
1722588550000|2024-08-02 08:49:10|16687.55|16607.55|16682.88|16602.88|16687.55|16607.55|16682.65|16602.65|10
1722588560000|2024-08-02 08:49:20|16682.63|16602.63|16683.34|16603.34|16683.54|16603.54|16682.63|16602.63|10
1722588570000|2024-08-02 08:49:30|16683.63|16603.63|16685.95|16605.95|16685.95|16605.95|16683.63|16603.63|9
1722588580000|2024-08-02 08:49:40|16685.97|16605.97|16685.81|16605.81|16685.97|16605.97|16685.43|16605.43|10
1722588590000|2024-08-02 08:49:50|16685.86|16605.86|16685.18|16605.18|16686.14|16606.14|16685.18|16605.18|10
1722588600000|2024-08-02 08:50:00|16685.24|16605.24|16689.19|16609.19|16689.19|16609.19|16685.24|16605.24|10
1722588610000|2024-08-02 08:50:10|16689.46|16609.46|16690.08|16610.08|16690.08|16610.08|16689.43|16609.43|9
1722588620000|2024-08-02 08:50:20|16690.52|16610.52|16690.19|16610.19|16690.72|16610.72|16690.19|16610.19|10
1722588630000|2024-08-02 08:50:30|16689.49|16609.49|16688.44|16608.44|16689.49|16609.49|16688.44|16608.44|10
1722588640000|2024-08-02 08:50:40|16688.38|16608.38|16690.42|16610.42|16690.42|16610.42|16688.37|16608.37|9
1722588650000|2024-08-02 08:50:50|16691.27|16611.27|16693.94|16613.94|16693.94|16613.94|16691.27|16611.27|10
1722588660000|2024-08-02 08:51:00|16693.93|16613.93|16695.76|16615.76|16695.76|16615.76|16693.93|16613.93|10
1722588670000|2024-08-02 08:51:10|16695.94|16615.94|16695.78|16615.78|16696.64|16616.64|16695.76|16615.76|10
1722588680000|2024-08-02 08:51:20|16695.85|16615.85|16689.89|16609.89|16696.56|16616.56|16689.25|16609.25|9
1722588690000|2024-08-02 08:51:30|16690.04|16610.04|16683.74|16603.74|16690.05|16610.05|16683.74|16603.74|10
1722588700000|2024-08-02 08:51:40|16683.28|16603.28|16682.42|16602.42|16683.5|16603.5|16682.42|16602.42|10
1722588710000|2024-08-02 08:51:50|16682.51|16602.51|16681.74|16601.74|16683.61|16603.61|16681.74|16601.74|10
1722588720000|2024-08-02 08:52:00|16683.02|16603.02|16688.28|16608.28|16688.28|16608.28|16683.02|16603.02|10
1722588730000|2024-08-02 08:52:10|16688.54|16608.54|16693.23|16613.23|16693.23|16613.23|16688.54|16608.54|10
1722588740000|2024-08-02 08:52:20|16693.79|16613.79|16687.29|16607.29|16693.79|16613.79|16687.27|16607.27|10
1722588750000|2024-08-02 08:52:30|16687.27|16607.27|16685.78|16605.78|16687.27|16607.27|16685.78|16605.78|10
1722588760000|2024-08-02 08:52:40|16685.64|16605.64|16687.06|16607.06|16692.38|16612.38|16685.64|16605.64|10
1722588770000|2024-08-02 08:52:50|16686.79|16606.79|16684.4|16604.4|16686.79|16606.79|16684.4|16604.4|9
1722588780000|2024-08-02 08:53:00|16684.07|16604.07|16686.66|16606.66|16686.66|16606.66|16682.6|16602.6|10
1722588790000|2024-08-02 08:53:10|16687.05|16607.05|16688.73|16608.73|16691.63|16611.63|16687.05|16607.05|10
1722588800000|2024-08-02 08:53:20|16688.93|16608.93|16685.83|16605.83|16689.85|16609.85|16685.83|16605.83|10
1722588810000|2024-08-02 08:53:30|16684.75|16604.75|16686.94|16606.94|16687.18|16607.18|16682.57|16602.57|10
1722588820000|2024-08-02 08:53:40|16686.65|16606.65|16686.6|16606.6|16686.75|16606.75|16686.39|16606.39|9
1722588830000|2024-08-02 08:53:50|16685.8|16605.8|16690.18|16610.18|16690.18|16610.18|16685.8|16605.8|10
1722588840000|2024-08-02 08:54:00|16689.81|16609.81|16693.37|16613.37|16693.58|16613.58|16688.87|16608.87|10
1722588850000|2024-08-02 08:54:10|16693.05|16613.05|16694.94|16614.94|16694.98|16614.98|16692.83|16612.83|10
1722588860000|2024-08-02 08:54:20|16695.07|16615.07|16695.3|16615.3|16695.63|16615.63|16688.65|16608.65|10
1722588870000|2024-08-02 08:54:30|16695.34|16615.34|16695.07|16615.07|16695.34|16615.34|16693.61|16613.61|9
1722588880000|2024-08-02 08:54:40|16695.14|16615.14|16695.41|16615.41|16695.9|16615.9|16694.18|16614.18|9
1722588890000|2024-08-02 08:54:50|16695.32|16615.32|16693.59|16613.59|16695.32|16615.32|16693.34|16613.34|10
1722588900000|2024-08-02 08:55:00|16694.02|16614.02|16696.66|16616.66|16696.66|16616.66|16694.02|16614.02|9
1722588910000|2024-08-02 08:55:10|16697.62|16617.62|16696.63|16616.63|16699.09|16619.09|16696.63|16616.63|9
1722588920000|2024-08-02 08:55:20|16696.43|16616.43|16700.06|16620.06|16700.06|16620.06|16696.03|16616.03|10
1722588930000|2024-08-02 08:55:30|16699.98|16619.98|16699.54|16619.54|16700.12|16620.12|16699.38|16619.38|10
1722588940000|2024-08-02 08:55:40|16698.76|16618.76|16697.67|16617.67|16698.76|16618.76|16697.62|16617.62|10
1722588950000|2024-08-02 08:55:50|16697.7|16617.7|16698.15|16618.15|16698.15|16618.15|16697.54|16617.54|10
1722588960000|2024-08-02 08:56:00|16698.19|16618.19|16702.12|16622.12|16702.12|16622.12|16698.19|16618.19|10
1722588970000|2024-08-02 08:56:10|16701.71|16621.71|16703.48|16623.48|16703.56|16623.56|16697.81|16617.81|10
1722588980000|2024-08-02 08:56:20|16703.55|16623.55|16703.21|16623.21|16704.45|16624.45|16702.76|16622.76|10
1722588990000|2024-08-02 08:56:30|16703.19|16623.19|16702.85|16622.85|16703.94|16623.94|16702.85|16622.85|9
1722589000000|2024-08-02 08:56:40|16702.92|16622.92|16702.12|16622.12|16704.02|16624.02|16701.98|16621.98|10
1722589010000|2024-08-02 08:56:50|16701.7|16621.7|16699.28|16619.28|16701.7|16621.7|16699.08|16619.08|10
1722589020000|2024-08-02 08:57:00|16698.36|16618.36|16698.66|16618.66|16700.32|16620.32|16697.88|16617.88|9
1722589030000|2024-08-02 08:57:10|16698.58|16618.58|16699.41|16619.41|16699.64|16619.64|16698.49|16618.49|10
1722589040000|2024-08-02 08:57:20|16699.26|16619.26|16700.11|16620.11|16700.17|16620.17|16699.22|16619.22|10
1722589050000|2024-08-02 08:57:30|16700.21|16620.21|16700.14|16620.14|16700.76|16620.76|16700.1|16620.1|10
1722589060000|2024-08-02 08:57:40|16700.18|16620.18|16700.59|16620.59|16700.83|16620.83|16700.16|16620.16|10
1722589070000|2024-08-02 08:57:50|16701.09|16621.09|16701.7|16621.7|16701.75|16621.75|16700.97|16620.97|10
1722589080000|2024-08-02 08:58:00|16701.62|16621.62|16701.93|16621.93|16701.98|16621.98|16697.52|16617.52|10
1722589090000|2024-08-02 08:58:10|16701.78|16621.78|16704.99|16624.99|16704.99|16624.99|16701.78|16621.78|10
1722589100000|2024-08-02 08:58:20|16705.04|16625.04|16704.49|16624.49|16705.34|16625.34|16704.37|16624.37|10
1722589110000|2024-08-02 08:58:30|16703.31|16623.31|16703.38|16623.38|16703.66|16623.66|16703.19|16623.19|10
1722589120000|2024-08-02 08:58:40|16703.53|16623.53|16704.16|16624.16|16704.16|16624.16|16702.71|16622.71|10
1722589130000|2024-08-02 08:58:50|16703.94|16623.94|16708.63|16628.63|16708.71|16628.71|16703.36|16623.36|10
1722589140000|2024-08-02 08:59:00|16709.09|16629.09|16709.64|16629.64|16710.46|16630.46|16709.09|16629.09|10
1722589150000|2024-08-02 08:59:10|16709.78|16629.78|16711.04|16631.04|16711.39|16631.39|16709.78|16629.78|10
1722589160000|2024-08-02 08:59:20|16711.1|16631.1|16712.81|16632.81|16712.81|16632.81|16711.1|16631.1|10
1722589170000|2024-08-02 08:59:30|16713.06|16633.06|16714.73|16634.73|16714.73|16634.73|16713.06|16633.06|10
1722589180000|2024-08-02 08:59:40|16715.05|16635.05|16716.1|16636.1|16716.1|16636.1|16714.82|16634.82|10
1722589190000|2024-08-02 08:59:50|16716.26|16636.26|16719.15|16639.15|16719.15|16639.15|16716.26|16636.26|9
1722589200000|2024-08-02 09:00:00|16719.94|16639.94|16720.93|16640.93|16720.93|16640.93|16719.94|16639.94|9
1722589210000|2024-08-02 09:00:10|16720.94|16640.94|16722.9|16642.9|16722.9|16642.9|16720.63|16640.63|10
1722589220000|2024-08-02 09:00:20|16723.88|16643.88|16724.62|16644.62|16724.78|16644.78|16723.88|16643.88|10
1722589230000|2024-08-02 09:00:30|16724.69|16644.69|16723.76|16643.76|16724.76|16644.76|16723.76|16643.76|10
1722589240000|2024-08-02 09:00:40|16724.33|16644.33|16724.01|16644.01|16724.33|16644.33|16723.41|16643.41|10
1722589250000|2024-08-02 09:00:50|16724.04|16644.04|16721.84|16641.84|16724.09|16644.09|16721.84|16641.84|10
1722589260000|2024-08-02 09:01:00|16721.63|16641.63|16718.88|16638.88|16721.78|16641.78|16718.45|16638.45|10
1722589270000|2024-08-02 09:01:10|16718.68|16638.68|16718.6|16638.6|16718.78|16638.78|16718.32|16638.32|9
1722589280000|2024-08-02 09:01:20|16718.63|16638.63|16716.7|16636.7|16718.78|16638.78|16716.45|16636.45|10
1722589290000|2024-08-02 09:01:30|16716.74|16636.74|16715.84|16635.84|16716.74|16636.74|16715.83|16635.83|10
1722589300000|2024-08-02 09:01:40|16715.71|16635.71|16715.61|16635.61|16715.72|16635.72|16715.22|16635.22|10
1722589310000|2024-08-02 09:01:50|16715.53|16635.53|16716.82|16636.82|16716.82|16636.82|16715.35|16635.35|10
1722589320000|2024-08-02 09:02:00|16716.84|16636.84|16718.29|16638.29|16718.38|16638.38|16716.84|16636.84|10
1722589330000|2024-08-02 09:02:10|16718.35|16638.35|16718.09|16638.09|16718.4|16638.4|16718.08|16638.08|10
1722589340000|2024-08-02 09:02:20|16718.35|16638.35|16719.48|16639.48|16719.51|16639.51|16718.27|16638.27|9
1722589350000|2024-08-02 09:02:30|16719.29|16639.29|16718.93|16638.93|16719.74|16639.74|16718.93|16638.93|10
1722589360000|2024-08-02 09:02:40|16718.41|16638.41|16715.37|16635.37|16718.41|16638.41|16715.37|16635.37|10
1722589370000|2024-08-02 09:02:50|16715.39|16635.39|16715.53|16635.53|16715.53|16635.53|16714.52|16634.52|10
1722589380000|2024-08-02 09:03:00|16715.54|16635.54|16715.47|16635.47|16715.7|16635.7|16715.21|16635.21|9
1722589390000|2024-08-02 09:03:10|16715.51|16635.51|16715.4|16635.4|16715.71|16635.71|16714.99|16634.99|10
1722589400000|2024-08-02 09:03:20|16715.34|16635.34|16714.34|16634.34|16715.34|16635.34|16714.24|16634.24|10
1722589410000|2024-08-02 09:03:30|16714.16|16634.16|16713.88|16633.88|16714.16|16634.16|16713.29|16633.29|9
1722589420000|2024-08-02 09:03:40|16714|16634|16712.95|16632.95|16714|16634|16712.84|16632.84|9
1722589430000|2024-08-02 09:03:50|16713.84|16633.84|16718.79|16638.79|16718.79|16638.79|16713.84|16633.84|10
1722589440000|2024-08-02 09:04:00|16720.04|16640.04|16726.91|16646.91|16726.91|16646.91|16720.04|16640.04|10
1722589450000|2024-08-02 09:04:10|16726.92|16646.92|16729.6|16649.6|16729.66|16649.66|16726.8|16646.8|10
1722589460000|2024-08-02 09:04:20|16729.45|16649.45|16732.12|16652.12|16732.12|16652.12|16729.45|16649.45|10
1722589470000|2024-08-02 09:04:30|16732.62|16652.62|16736.74|16656.74|16736.74|16656.74|16732.58|16652.58|10
1722589480000|2024-08-02 09:04:40|16737.16|16657.16|16737.01|16657.01|16737.6|16657.6|16736.61|16656.61|9
1722589490000|2024-08-02 09:04:50|16737.1|16657.1|16737.5|16657.5|16737.5|16657.5|16737.1|16657.1|9
1722589500000|2024-08-02 09:05:00|16737.61|16657.61|16738.39|16658.39|16738.44|16658.44|16737.61|16657.61|10
1722589510000|2024-08-02 09:05:10|16738.49|16658.49|16739.82|16659.82|16739.82|16659.82|16738.41|16658.41|10
1722589520000|2024-08-02 09:05:20|16739.48|16659.48|16740.76|16660.76|16740.81|16660.81|16738.79|16658.79|10
1722589530000|2024-08-02 09:05:30|16740.8|16660.8|16744.72|16664.72|16745.41|16665.41|16740.8|16660.8|10
1722589540000|2024-08-02 09:05:40|16745.07|16665.07|16747.9|16667.9|16748.04|16668.04|16745.06|16665.06|10
1722589550000|2024-08-02 09:05:50|16747.71|16667.71|16746.48|16666.48|16747.98|16667.98|16746.48|16666.48|10
1722589560000|2024-08-02 09:06:00|16746.47|16666.47|16742.26|16662.26|16746.47|16666.47|16742.26|16662.26|9
1722589570000|2024-08-02 09:06:10|16742.55|16662.55|16743.43|16663.43|16744.06|16664.06|16742.55|16662.55|10
1722589580000|2024-08-02 09:06:20|16743.24|16663.24|16742.28|16662.28|16743.24|16663.24|16741.81|16661.81|10
1722589590000|2024-08-02 09:06:30|16741.34|16661.34|16739.03|16659.03|16741.34|16661.34|16738.94|16658.94|10
1722589600000|2024-08-02 09:06:40|16739.22|16659.22|16737.84|16657.84|16739.22|16659.22|16737.41|16657.41|10
1722589610000|2024-08-02 09:06:50|16737.44|16657.44|16741.72|16661.72|16741.72|16661.72|16737.44|16657.44|10
1722589620000|2024-08-02 09:07:00|16741.56|16661.56|16738.93|16658.93|16742.77|16662.77|16738.93|16658.93|9
1722589630000|2024-08-02 09:07:10|16739.26|16659.26|16738.14|16658.14|16739.26|16659.26|16738.11|16658.11|10
1722589640000|2024-08-02 09:07:20|16737.34|16657.34|16734.52|16654.52|16737.34|16657.34|16734.52|16654.52|10
1722589650000|2024-08-02 09:07:30|16734.13|16654.13|16732.07|16652.07|16734.13|16654.13|16732.07|16652.07|9
1722589660000|2024-08-02 09:07:40|16732.25|16652.25|16731.03|16651.03|16732.4|16652.4|16730.75|16650.75|10
1722589670000|2024-08-02 09:07:50|16730.99|16650.99|16729.15|16649.15|16731.01|16651.01|16729.15|16649.15|10
1722589680000|2024-08-02 09:08:00|16728.07|16648.07|16727.03|16647.03|16728.07|16648.07|16726.69|16646.69|10
1722589690000|2024-08-02 09:08:10|16726.92|16646.92|16727.06|16647.06|16727.35|16647.35|16726.88|16646.88|10
1722589700000|2024-08-02 09:08:20|16726.62|16646.62|16727.72|16647.72|16727.72|16647.72|16726.62|16646.62|7
1722589710000|2024-08-02 09:08:30|16727.82|16647.82|16729.74|16649.74|16729.79|16649.79|16727.82|16647.82|10
1722589720000|2024-08-02 09:08:40|16729.77|16649.77|16727.27|16647.27|16729.77|16649.77|16727.05|16647.05|10
1722589730000|2024-08-02 09:08:50|16727.17|16647.17|16726.29|16646.29|16727.18|16647.18|16726.29|16646.29|10
1722589740000|2024-08-02 09:09:00|16726.18|16646.18|16721.93|16641.93|16726.18|16646.18|16721.93|16641.93|10
1722589750000|2024-08-02 09:09:10|16721.91|16641.91|16716.94|16636.94|16721.91|16641.91|16716.9|16636.9|10
1722589760000|2024-08-02 09:09:20|16717.04|16637.04|16715.52|16635.52|16717.04|16637.04|16715.52|16635.52|9
1722589770000|2024-08-02 09:09:30|16715.53|16635.53|16715.8|16635.8|16716.15|16636.15|16715.46|16635.46|10
1722589780000|2024-08-02 09:09:40|16715.81|16635.81|16717.02|16637.02|16717.02|16637.02|16715.72|16635.72|8
1722589790000|2024-08-02 09:09:50|16716.97|16636.97|16716.9|16636.9|16717.4|16637.4|16716.41|16636.41|10
1722589800000|2024-08-02 09:10:00|16717.06|16637.06|16716.39|16636.39|16718.27|16638.27|16716.39|16636.39|10
1722589810000|2024-08-02 09:10:10|16716.08|16636.08|16715.39|16635.39|16716.08|16636.08|16714.95|16634.95|9
1722589820000|2024-08-02 09:10:20|16715.11|16635.11|16716.99|16636.99|16716.99|16636.99|16715.11|16635.11|9
1722589830000|2024-08-02 09:10:30|16717.47|16637.47|16717.37|16637.37|16717.48|16637.48|16717|16637|10
1722589840000|2024-08-02 09:10:40|16717.69|16637.69|16719.32|16639.32|16719.32|16639.32|16717.69|16637.69|10
1722589850000|2024-08-02 09:10:50|16719.36|16639.36|16719.95|16639.95|16720.81|16640.81|16719.36|16639.36|10
1722589860000|2024-08-02 09:11:00|16720.45|16640.45|16719.73|16639.73|16720.45|16640.45|16719.38|16639.38|10
1722589870000|2024-08-02 09:11:10|16719.54|16639.54|16718.1|16638.1|16719.54|16639.54|16717.09|16637.09|10
1722589880000|2024-08-02 09:11:20|16718.06|16638.06|16718.23|16638.23|16718.35|16638.35|16718.06|16638.06|9
1722589890000|2024-08-02 09:11:30|16717.78|16637.78|16714.63|16634.63|16717.78|16637.78|16714.63|16634.63|10
1722589900000|2024-08-02 09:11:40|16714.58|16634.58|16713.26|16633.26|16714.58|16634.58|16713.26|16633.26|10
1722589910000|2024-08-02 09:11:50|16712.93|16632.93|16710.58|16630.58|16712.93|16632.93|16710.52|16630.52|10
1722589920000|2024-08-02 09:12:00|16710.47|16630.47|16711.3|16631.3|16711.43|16631.43|16710.23|16630.23|10
1722589930000|2024-08-02 09:12:10|16711.64|16631.64|16710.56|16630.56|16711.64|16631.64|16710.56|16630.56|10
1722589940000|2024-08-02 09:12:20|16710.19|16630.19|16705.34|16625.34|16710.19|16630.19|16705.28|16625.28|10
1722589950000|2024-08-02 09:12:30|16705.2|16625.2|16704.98|16624.98|16705.35|16625.35|16704.95|16624.95|10
1722589960000|2024-08-02 09:12:40|16704.54|16624.54|16703.68|16623.68|16704.54|16624.54|16703.67|16623.67|9
1722589970000|2024-08-02 09:12:50|16703.55|16623.55|16703.53|16623.53|16703.7|16623.7|16703.53|16623.53|7
1722589980000|2024-08-02 09:13:00|16703.54|16623.54|16703.46|16623.46|16703.54|16623.54|16702.49|16622.49|10
1722589990000|2024-08-02 09:13:10|16703.57|16623.57|16701.72|16621.72|16703.84|16623.84|16701.72|16621.72|10
1722590000000|2024-08-02 09:13:20|16701.66|16621.66|16699.59|16619.59|16701.66|16621.66|16699.59|16619.59|10
1722590010000|2024-08-02 09:13:30|16699.68|16619.68|16699.54|16619.54|16699.9|16619.9|16699.54|16619.54|10
1722590020000|2024-08-02 09:13:40|16699.25|16619.25|16700.62|16620.62|16700.84|16620.84|16698.99|16618.99|10
1722590030000|2024-08-02 09:13:50|16700.57|16620.57|16701.22|16621.22|16701.22|16621.22|16700.26|16620.26|9
1722590040000|2024-08-02 09:14:00|16701.33|16621.33|16702.47|16622.47|16702.67|16622.67|16701.33|16621.33|10
1722590050000|2024-08-02 09:14:10|16703.76|16623.76|16703.46|16623.46|16704.13|16624.13|16703.46|16623.46|10
1722590060000|2024-08-02 09:14:20|16703.45|16623.45|16703.11|16623.11|16703.45|16623.45|16702.98|16622.98|10
1722590070000|2024-08-02 09:14:30|16702.82|16622.82|16703.94|16623.94|16703.96|16623.96|16702.24|16622.24|10
1722590080000|2024-08-02 09:14:40|16704.06|16624.06|16705.93|16625.93|16705.93|16625.93|16704.06|16624.06|8
1722590090000|2024-08-02 09:14:50|16706.59|16626.59|16707.1|16627.1|16707.13|16627.13|16706.59|16626.59|10
1722590100000|2024-08-02 09:15:00|16707.26|16627.26|16707.86|16627.86|16709.28|16629.28|16707.26|16627.26|10
1722590110000|2024-08-02 09:15:10|16707.79|16627.79|16706.45|16626.45|16707.86|16627.86|16706.45|16626.45|9
1722590120000|2024-08-02 09:15:20|16706.41|16626.41|16704.76|16624.76|16706.41|16626.41|16704.39|16624.39|10
1722590130000|2024-08-02 09:15:30|16704.34|16624.34|16701.08|16621.08|16704.43|16624.43|16701.08|16621.08|10
1722590140000|2024-08-02 09:15:40|16701.24|16621.24|16699.87|16619.87|16701.4|16621.4|16699.87|16619.87|9
1722590150000|2024-08-02 09:15:50|16699.8|16619.8|16698.37|16618.37|16699.8|16619.8|16698.33|16618.33|10
1722590160000|2024-08-02 09:16:00|16698.63|16618.63|16699.53|16619.53|16699.85|16619.85|16698.63|16618.63|10
1722590170000|2024-08-02 09:16:10|16700.02|16620.02|16700.32|16620.32|16700.59|16620.59|16700.02|16620.02|9
1722590180000|2024-08-02 09:16:20|16700.49|16620.49|16699.06|16619.06|16700.5|16620.5|16699.06|16619.06|10
1722590190000|2024-08-02 09:16:30|16698.93|16618.93|16698.05|16618.05|16699.22|16619.22|16698.05|16618.05|10
1722590200000|2024-08-02 09:16:40|16697.65|16617.65|16698.45|16618.45|16698.45|16618.45|16697.43|16617.43|10
1722590210000|2024-08-02 09:16:50|16698.51|16618.51|16698.18|16618.18|16698.57|16618.57|16698.15|16618.15|10
1722590220000|2024-08-02 09:17:00|16698.36|16618.36|16697.46|16617.46|16698.54|16618.54|16697.32|16617.32|10
1722590230000|2024-08-02 09:17:10|16697.64|16617.64|16697.7|16617.7|16698.21|16618.21|16697.64|16617.64|10
1722590240000|2024-08-02 09:17:20|16697.68|16617.68|16696.45|16616.45|16697.69|16617.69|16696.45|16616.45|10
1722590250000|2024-08-02 09:17:30|16696.25|16616.25|16694.63|16614.63|16696.34|16616.34|16694.63|16614.63|10
1722590260000|2024-08-02 09:17:40|16694.68|16614.68|16695.86|16615.86|16695.86|16615.86|16694.68|16614.68|10
1722590270000|2024-08-02 09:17:50|16696.27|16616.27|16699.63|16619.63|16699.63|16619.63|16696.27|16616.27|10
1722590280000|2024-08-02 09:18:00|16699.67|16619.67|16699.48|16619.48|16699.67|16619.67|16697.8|16617.8|10
1722590290000|2024-08-02 09:18:10|16699.9|16619.9|16699.9|16619.9|16700.33|16620.33|16699.5|16619.5|10
1722590300000|2024-08-02 09:18:20|16702.7|16622.7|16703.87|16623.87|16704.24|16624.24|16702.7|16622.7|9
1722590310000|2024-08-02 09:18:30|16703.85|16623.85|16704.29|16624.29|16704.29|16624.29|16703.54|16623.54|9
1722590320000|2024-08-02 09:18:40|16704.45|16624.45|16704.89|16624.89|16704.89|16624.89|16704.23|16624.23|9
1722590330000|2024-08-02 09:18:50|16705.08|16625.08|16706.46|16626.46|16706.66|16626.66|16705.08|16625.08|10
1722590340000|2024-08-02 09:19:00|16706.75|16626.75|16709.09|16629.09|16709.09|16629.09|16706.75|16626.75|10
1722590350000|2024-08-02 09:19:10|16710.64|16630.64|16713.05|16633.05|16713.05|16633.05|16710.64|16630.64|9
1722590360000|2024-08-02 09:19:20|16714.94|16634.94|16716.63|16636.63|16716.63|16636.63|16714.94|16634.94|9
1722590370000|2024-08-02 09:19:30|16716.66|16636.66|16717.07|16637.07|16717.41|16637.41|16716.65|16636.65|10
1722590380000|2024-08-02 09:19:40|16716.99|16636.99|16714.22|16634.22|16717.04|16637.04|16714.17|16634.17|9
1722590390000|2024-08-02 09:19:50|16714.16|16634.16|16713.96|16633.96|16714.16|16634.16|16713.34|16633.34|10
1722590400000|2024-08-02 09:20:00|16713.98|16633.98|16717.08|16637.08|16717.08|16637.08|16713.77|16633.77|10
1722590410000|2024-08-02 09:20:10|16717.31|16637.31|16717.4|16637.4|16718.32|16638.32|16717.31|16637.31|10
1722590420000|2024-08-02 09:20:20|16717.54|16637.54|16716.38|16636.38|16717.76|16637.76|16716.17|16636.17|10
1722590430000|2024-08-02 09:20:30|16716.94|16636.94|16718.55|16638.55|16718.55|16638.55|16716.94|16636.94|10
1722590440000|2024-08-02 09:20:40|16718.65|16638.65|16716.93|16636.93|16718.65|16638.65|16716.93|16636.93|10
1722590450000|2024-08-02 09:20:50|16717.07|16637.07|16720.27|16640.27|16720.51|16640.51|16716.71|16636.71|10
1722590460000|2024-08-02 09:21:00|16720.14|16640.14|16719.99|16639.99|16720.21|16640.21|16719.33|16639.33|10
1722590470000|2024-08-02 09:21:10|16720.01|16640.01|16720.89|16640.89|16721.01|16641.01|16719.91|16639.91|10
1722590480000|2024-08-02 09:21:20|16720.71|16640.71|16722.28|16642.28|16722.28|16642.28|16720.71|16640.71|10
1722590490000|2024-08-02 09:21:30|16722.33|16642.33|16723.06|16643.06|16723.16|16643.16|16722.33|16642.33|10
1722590500000|2024-08-02 09:21:40|16723.14|16643.14|16725.41|16645.41|16725.44|16645.44|16723.14|16643.14|10
1722590510000|2024-08-02 09:21:50|16725.43|16645.43|16726.13|16646.13|16726.13|16646.13|16725.43|16645.43|10
1722590520000|2024-08-02 09:22:00|16726.57|16646.57|16729.77|16649.77|16729.91|16649.91|16726.57|16646.57|9
1722590530000|2024-08-02 09:22:10|16729.69|16649.69|16727.93|16647.93|16729.88|16649.88|16727.65|16647.65|10
1722590540000|2024-08-02 09:22:20|16727.75|16647.75|16726|16646|16727.75|16647.75|16725.94|16645.94|10
1722590550000|2024-08-02 09:22:30|16726.35|16646.35|16723.86|16643.86|16726.43|16646.43|16723.86|16643.86|10
1722590560000|2024-08-02 09:22:40|16723.74|16643.74|16721.44|16641.44|16723.74|16643.74|16721.31|16641.31|10
1722590570000|2024-08-02 09:22:50|16722.76|16642.76|16721.75|16641.75|16722.76|16642.76|16721.38|16641.38|10
1722590580000|2024-08-02 09:23:00|16721.84|16641.84|16720.59|16640.59|16721.86|16641.86|16720.59|16640.59|10
1722590590000|2024-08-02 09:23:10|16720.63|16640.63|16721.6|16641.6|16721.6|16641.6|16720.36|16640.36|10
1722590600000|2024-08-02 09:23:20|16721.67|16641.67|16722.61|16642.61|16722.61|16642.61|16721.44|16641.44|10
1722590610000|2024-08-02 09:23:30|16722.64|16642.64|16722.02|16642.02|16723.56|16643.56|16722.02|16642.02|10
1722590620000|2024-08-02 09:23:40|16721.9|16641.9|16720.29|16640.29|16722.2|16642.2|16720.29|16640.29|10
1722590630000|2024-08-02 09:23:50|16719.97|16639.97|16719.07|16639.07|16719.97|16639.97|16718.88|16638.88|10
1722590640000|2024-08-02 09:24:00|16718.98|16638.98|16714.58|16634.58|16718.98|16638.98|16714.58|16634.58|10
1722590650000|2024-08-02 09:24:10|16714.55|16634.55|16714.24|16634.24|16714.57|16634.57|16713.73|16633.73|10
1722590660000|2024-08-02 09:24:20|16711.32|16631.32|16709.72|16629.72|16711.32|16631.32|16709.72|16629.72|8
1722590670000|2024-08-02 09:24:30|16709.56|16629.56|16708.29|16628.29|16709.6|16629.6|16707.85|16627.85|10
1722590680000|2024-08-02 09:24:40|16708.21|16628.21|16708.44|16628.44|16708.86|16628.86|16708.08|16628.08|10
1722590690000|2024-08-02 09:24:50|16708.3|16628.3|16708.89|16628.89|16708.94|16628.94|16708.09|16628.09|9
1722590700000|2024-08-02 09:25:00|16708.78|16628.78|16708.11|16628.11|16708.78|16628.78|16707.27|16627.27|10
1722590710000|2024-08-02 09:25:10|16708.25|16628.25|16711.12|16631.12|16711.12|16631.12|16708.25|16628.25|10
1722590720000|2024-08-02 09:25:20|16711.34|16631.34|16712.19|16632.19|16713.05|16633.05|16711.11|16631.11|10
1722590730000|2024-08-02 09:25:30|16712.32|16632.32|16714.11|16634.11|16714.23|16634.23|16712.32|16632.32|10
1722590740000|2024-08-02 09:25:40|16714.49|16634.49|16712.71|16632.71|16714.95|16634.95|16712.71|16632.71|10
1722590750000|2024-08-02 09:25:50|16711.74|16631.74|16708.89|16628.89|16711.74|16631.74|16708.89|16628.89|10
1722590760000|2024-08-02 09:26:00|16708.92|16628.92|16707.47|16627.47|16708.97|16628.97|16707.47|16627.47|10
1722590770000|2024-08-02 09:26:10|16707.64|16627.64|16708.7|16628.7|16708.74|16628.74|16707.62|16627.62|10
1722590780000|2024-08-02 09:26:20|16708.4|16628.4|16704.49|16624.49|16708.4|16628.4|16704.49|16624.49|10
1722590790000|2024-08-02 09:26:30|16704.09|16624.09|16701.29|16621.29|16704.09|16624.09|16700.92|16620.92|9
1722590800000|2024-08-02 09:26:40|16701.13|16621.13|16700.57|16620.57|16701.13|16621.13|16700.55|16620.55|8
1722590810000|2024-08-02 09:26:50|16700.5|16620.5|16698.73|16618.73|16700.5|16620.5|16698.3|16618.3|9
1722590820000|2024-08-02 09:27:00|16698.9|16618.9|16696.91|16616.91|16698.9|16618.9|16696.4|16616.4|10
1722590830000|2024-08-02 09:27:10|16697.64|16617.64|16699.88|16619.88|16700.15|16620.15|16697.64|16617.64|9
1722590840000|2024-08-02 09:27:20|16699.82|16619.82|16703.62|16623.62|16703.62|16623.62|16699.82|16619.82|10
1722590850000|2024-08-02 09:27:30|16703.58|16623.58|16702.78|16622.78|16703.58|16623.58|16702.78|16622.78|10
1722590860000|2024-08-02 09:27:40|16702.49|16622.49|16702.19|16622.19|16702.91|16622.91|16701.96|16621.96|10
1722590870000|2024-08-02 09:27:50|16702.16|16622.16|16701.87|16621.87|16702.21|16622.21|16701.84|16621.84|8
1722590880000|2024-08-02 09:28:00|16701.83|16621.83|16704.06|16624.06|16704.06|16624.06|16701.78|16621.78|9
1722590890000|2024-08-02 09:28:10|16704.19|16624.19|16707|16627|16707.01|16627.01|16704.19|16624.19|9
1722590900000|2024-08-02 09:28:20|16707.36|16627.36|16709.23|16629.23|16709.27|16629.27|16707.36|16627.36|10
1722590910000|2024-08-02 09:28:30|16709.11|16629.11|16710.21|16630.21|16710.25|16630.25|16708.8|16628.8|10
1722590920000|2024-08-02 09:28:40|16710.29|16630.29|16709.96|16629.96|16710.6|16630.6|16709.96|16629.96|10
1722590930000|2024-08-02 09:28:50|16710|16630|16711.12|16631.12|16711.12|16631.12|16710|16630|9
1722590940000|2024-08-02 09:29:00|16711.49|16631.49|16713.78|16633.78|16714.03|16634.03|16711.49|16631.49|9
1722590950000|2024-08-02 09:29:10|16713.89|16633.89|16713.94|16633.94|16714.51|16634.51|16713.85|16633.85|10
1722590960000|2024-08-02 09:29:20|16714.11|16634.11|16712.58|16632.58|16714.14|16634.14|16712.58|16632.58|9
1722590970000|2024-08-02 09:29:30|16712.18|16632.18|16709.64|16629.64|16712.18|16632.18|16709.61|16629.61|10
1722590980000|2024-08-02 09:29:40|16709.72|16629.72|16709.67|16629.67|16709.77|16629.77|16709.62|16629.62|10
1722590990000|2024-08-02 09:29:50|16709.7|16629.7|16710.3|16630.3|16710.71|16630.71|16709.7|16629.7|8
1722591000000|2024-08-02 09:30:00|16710.32|16630.32|16711.36|16631.36|16711.36|16631.36|16710.31|16630.31|10
1722591010000|2024-08-02 09:30:10|16711.44|16631.44|16713.07|16633.07|16713.12|16633.12|16711.44|16631.44|10
1722591020000|2024-08-02 09:30:20|16713.75|16633.75|16715.64|16635.64|16715.64|16635.64|16713.75|16633.75|9
1722591030000|2024-08-02 09:30:30|16715.83|16635.83|16718.82|16638.82|16719.24|16639.24|16715.83|16635.83|10
1722591040000|2024-08-02 09:30:40|16719.69|16639.69|16722.31|16642.31|16722.31|16642.31|16719.69|16639.69|9
1722591050000|2024-08-02 09:30:50|16721.83|16641.83|16721.74|16641.74|16721.93|16641.93|16721.42|16641.42|10
1722591060000|2024-08-02 09:31:00|16721.64|16641.64|16719.07|16639.07|16721.64|16641.64|16719.07|16639.07|10
1722591070000|2024-08-02 09:31:10|16719.09|16639.09|16720.68|16640.68|16720.68|16640.68|16718.87|16638.87|10
1722591080000|2024-08-02 09:31:20|16720.66|16640.66|16718.87|16638.87|16720.66|16640.66|16718.87|16638.87|10
1722591090000|2024-08-02 09:31:30|16718.56|16638.56|16716.72|16636.72|16718.56|16638.56|16716.68|16636.68|10
1722591100000|2024-08-02 09:31:40|16716.36|16636.36|16715|16635|16716.36|16636.36|16715|16635|10
1722591110000|2024-08-02 09:31:50|16714.34|16634.34|16713.95|16633.95|16714.61|16634.61|16713.95|16633.95|9
1722591120000|2024-08-02 09:32:00|16713.53|16633.53|16713.04|16633.04|16713.53|16633.53|16713.02|16633.02|10
1722591130000|2024-08-02 09:32:10|16713.05|16633.05|16713.6|16633.6|16713.6|16633.6|16713.05|16633.05|10
1722591140000|2024-08-02 09:32:20|16712.87|16632.87|16712.35|16632.35|16713.11|16633.11|16712.35|16632.35|10
1722591150000|2024-08-02 09:32:30|16712.32|16632.32|16710.9|16630.9|16712.32|16632.32|16710.75|16630.75|9
1722591160000|2024-08-02 09:32:40|16710.55|16630.55|16708.81|16628.81|16710.56|16630.56|16708.7|16628.7|10
1722591170000|2024-08-02 09:32:50|16708.27|16628.27|16707.07|16627.07|16708.27|16628.27|16707.07|16627.07|10
1722591180000|2024-08-02 09:33:00|16706.76|16626.76|16703.94|16623.94|16707.02|16627.02|16703.94|16623.94|8
1722591190000|2024-08-02 09:33:10|16701.81|16621.81|16701.32|16621.32|16701.87|16621.87|16701|16621|9
1722591200000|2024-08-02 09:33:20|16700.38|16620.38|16699.88|16619.88|16701.08|16621.08|16699.88|16619.88|9
1722591210000|2024-08-02 09:33:30|16699.77|16619.77|16699.32|16619.32|16699.79|16619.79|16699.32|16619.32|10
1722591220000|2024-08-02 09:33:40|16699.18|16619.18|16695|16615|16699.18|16619.18|16695|16615|10
1722591230000|2024-08-02 09:33:50|16695.04|16615.04|16694.19|16614.19|16695.14|16615.14|16694.19|16614.19|9
1722591240000|2024-08-02 09:34:00|16694.06|16614.06|16692.95|16612.95|16694.06|16614.06|16692.93|16612.93|10
1722591250000|2024-08-02 09:34:10|16692.97|16612.97|16693.45|16613.45|16693.57|16613.57|16692.97|16612.97|10
1722591260000|2024-08-02 09:34:20|16693.54|16613.54|16692.58|16612.58|16693.63|16613.63|16692.58|16612.58|10
1722591270000|2024-08-02 09:34:30|16692.49|16612.49|16692.78|16612.78|16692.78|16612.78|16692.33|16612.33|10
1722591280000|2024-08-02 09:34:40|16692.95|16612.95|16693.17|16613.17|16693.27|16613.27|16692.95|16612.95|8
1722591290000|2024-08-02 09:34:50|16693.12|16613.12|16693.86|16613.86|16693.87|16613.87|16693.05|16613.05|9
1722591300000|2024-08-02 09:35:00|16694.33|16614.33|16695.55|16615.55|16695.55|16615.55|16694.22|16614.22|9
1722591310000|2024-08-02 09:35:10|16695.57|16615.57|16695.86|16615.86|16695.86|16615.86|16695.57|16615.57|9
1722591320000|2024-08-02 09:35:20|16695.97|16615.97|16695.22|16615.22|16696.38|16616.38|16695.22|16615.22|10
1722591330000|2024-08-02 09:35:30|16695.13|16615.13|16693.79|16613.79|16695.13|16615.13|16693.79|16613.79|10
1722591340000|2024-08-02 09:35:40|16693.41|16613.41|16692.65|16612.65|16693.41|16613.41|16692.65|16612.65|8
1722591350000|2024-08-02 09:35:50|16692.62|16612.62|16692.74|16612.74|16692.85|16612.85|16692.51|16612.51|10
1722591360000|2024-08-02 09:36:00|16692.73|16612.73|16693.67|16613.67|16693.67|16613.67|16692.72|16612.72|10
1722591370000|2024-08-02 09:36:10|16693.68|16613.68|16694.15|16614.15|16694.18|16614.18|16693.68|16613.68|10
1722591380000|2024-08-02 09:36:20|16694.25|16614.25|16695.02|16615.02|16695.07|16615.07|16694.25|16614.25|10
1722591390000|2024-08-02 09:36:30|16694.99|16614.99|16695.34|16615.34|16695.5|16615.5|16694.85|16614.85|9
1722591400000|2024-08-02 09:36:40|16695.45|16615.45|16696.82|16616.82|16696.82|16616.82|16695.45|16615.45|9
1722591410000|2024-08-02 09:36:50|16696.81|16616.81|16702.71|16622.71|16702.71|16622.71|16696.75|16616.75|10
1722591420000|2024-08-02 09:37:00|16702.95|16622.95|16707.35|16627.35|16707.35|16627.35|16702.36|16622.36|10
1722591430000|2024-08-02 09:37:10|16707.33|16627.33|16716.58|16636.58|16716.58|16636.58|16707.33|16627.33|10
1722591440000|2024-08-02 09:37:20|16718.15|16638.15|16722.38|16642.38|16722.38|16642.38|16718.15|16638.15|10
1722591450000|2024-08-02 09:37:30|16725.02|16645.02|16731|16651|16731|16651|16725.02|16645.02|10
1722591460000|2024-08-02 09:37:40|16731.15|16651.15|16730.66|16650.66|16732.02|16652.02|16730.66|16650.66|10
1722591470000|2024-08-02 09:37:50|16730.53|16650.53|16727.45|16647.45|16730.53|16650.53|16727.45|16647.45|8
1722591480000|2024-08-02 09:38:00|16727.3|16647.3|16725.79|16645.79|16727.3|16647.3|16725.63|16645.63|10
1722591490000|2024-08-02 09:38:10|16725.55|16645.55|16725.2|16645.2|16725.86|16645.86|16725.2|16645.2|10
1722591500000|2024-08-02 09:38:20|16725.17|16645.17|16725.28|16645.28|16725.77|16645.77|16725.17|16645.17|10
1722591510000|2024-08-02 09:38:30|16724.87|16644.87|16724.67|16644.67|16724.94|16644.94|16724.54|16644.54|9
1722591520000|2024-08-02 09:38:40|16724.61|16644.61|16724.14|16644.14|16724.61|16644.61|16724.14|16644.14|10
1722591530000|2024-08-02 09:38:50|16724.02|16644.02|16723.62|16643.62|16724.24|16644.24|16723.62|16643.62|10
1722591540000|2024-08-02 09:39:00|16723.61|16643.61|16722.25|16642.25|16724.01|16644.01|16722.25|16642.25|10
1722591550000|2024-08-02 09:39:10|16722.33|16642.33|16722.46|16642.46|16722.46|16642.46|16722.15|16642.15|10
1722591560000|2024-08-02 09:39:20|16722.61|16642.61|16724.38|16644.38|16724.38|16644.38|16722.61|16642.61|9
1722591570000|2024-08-02 09:39:30|16724.4|16644.4|16726.43|16646.43|16726.43|16646.43|16723.79|16643.79|10
1722591580000|2024-08-02 09:39:40|16726.53|16646.53|16725.62|16645.62|16726.64|16646.64|16725.62|16645.62|9
1722591590000|2024-08-02 09:39:50|16725.55|16645.55|16725.8|16645.8|16725.8|16645.8|16725.09|16645.09|10
1722591600000|2024-08-02 09:40:00|16725.78|16645.78|16722.91|16642.91|16725.78|16645.78|16722.91|16642.91|10
1722591610000|2024-08-02 09:40:10|16721.96|16641.96|16721.14|16641.14|16721.96|16641.96|16721.14|16641.14|9
1722591620000|2024-08-02 09:40:20|16721.28|16641.28|16719.66|16639.66|16721.31|16641.31|16719.66|16639.66|10
1722591630000|2024-08-02 09:40:30|16719.76|16639.76|16720.02|16640.02|16720.02|16640.02|16719.6|16639.6|9
1722591640000|2024-08-02 09:40:40|16720.1|16640.1|16719.22|16639.22|16720.12|16640.12|16719.04|16639.04|10
1722591650000|2024-08-02 09:40:50|16719.1|16639.1|16720.93|16640.93|16720.93|16640.93|16719.01|16639.01|10
1722591660000|2024-08-02 09:41:00|16720.94|16640.94|16722.59|16642.59|16722.59|16642.59|16720.89|16640.89|10
1722591670000|2024-08-02 09:41:10|16722.54|16642.54|16723.37|16643.37|16723.86|16643.86|16722.54|16642.54|9
1722591680000|2024-08-02 09:41:20|16723.73|16643.73|16723.31|16643.31|16723.79|16643.79|16723.2|16643.2|10
1722591690000|2024-08-02 09:41:30|16723.4|16643.4|16723.3|16643.3|16723.65|16643.65|16723.08|16643.08|9
1722591700000|2024-08-02 09:41:40|16723.34|16643.34|16723.39|16643.39|16723.46|16643.46|16723.23|16643.23|10
1722591710000|2024-08-02 09:41:50|16723.33|16643.33|16723.72|16643.72|16723.72|16643.72|16723.3|16643.3|10
1722591720000|2024-08-02 09:42:00|16723.89|16643.89|16724.02|16644.02|16724.03|16644.03|16723.83|16643.83|8
1722591730000|2024-08-02 09:42:10|16724.01|16644.01|16722.86|16642.86|16724.37|16644.37|16722.86|16642.86|9
1722591740000|2024-08-02 09:42:20|16722.76|16642.76|16723.48|16643.48|16723.48|16643.48|16722.34|16642.34|10
1722591750000|2024-08-02 09:42:30|16723.49|16643.49|16723.16|16643.16|16723.72|16643.72|16722.92|16642.92|10
1722591760000|2024-08-02 09:42:40|16723.34|16643.34|16722.98|16642.98|16723.66|16643.66|16722.98|16642.98|10
1722591770000|2024-08-02 09:42:50|16722.94|16642.94|16723.33|16643.33|16723.35|16643.35|16722.65|16642.65|9
1722591780000|2024-08-02 09:43:00|16723.38|16643.38|16723.53|16643.53|16723.8|16643.8|16723.38|16643.38|10
1722591790000|2024-08-02 09:43:10|16723.59|16643.59|16724.86|16644.86|16724.86|16644.86|16723.59|16643.59|10
1722591800000|2024-08-02 09:43:20|16724.88|16644.88|16725.71|16645.71|16725.88|16645.88|16724.88|16644.88|10
1722591810000|2024-08-02 09:43:30|16725.78|16645.78|16725.94|16645.94|16725.94|16645.94|16725.61|16645.61|10
1722591820000|2024-08-02 09:43:40|16725.93|16645.93|16726.74|16646.74|16726.74|16646.74|16725.87|16645.87|10
1722591830000|2024-08-02 09:43:50|16726.76|16646.76|16727.26|16647.26|16727.26|16647.26|16726.73|16646.73|9
1722591840000|2024-08-02 09:44:00|16727.32|16647.32|16729.67|16649.67|16729.67|16649.67|16727.31|16647.31|10
1722591850000|2024-08-02 09:44:10|16729.86|16649.86|16731.56|16651.56|16731.56|16651.56|16729.86|16649.86|10
1722591860000|2024-08-02 09:44:20|16732.76|16652.76|16733.93|16653.93|16735.44|16655.44|16732.38|16652.38|10
1722591870000|2024-08-02 09:44:30|16733.96|16653.96|16734.71|16654.71|16734.93|16654.93|16733.96|16653.96|10
1722591880000|2024-08-02 09:44:40|16734.94|16654.94|16733.18|16653.18|16734.94|16654.94|16733.18|16653.18|10
1722591890000|2024-08-02 09:44:50|16733.03|16653.03|16732.19|16652.19|16733.26|16653.26|16732.19|16652.19|9
1722591900000|2024-08-02 09:45:00|16732.17|16652.17|16733.03|16653.03|16733.64|16653.64|16732.12|16652.12|9
1722591910000|2024-08-02 09:45:10|16732.93|16652.93|16733.68|16653.68|16733.74|16653.74|16732.86|16652.86|10
1722591920000|2024-08-02 09:45:20|16733.24|16653.24|16732.94|16652.94|16733.35|16653.35|16732.94|16652.94|9
1722591930000|2024-08-02 09:45:30|16732.97|16652.97|16734.57|16654.57|16734.57|16654.57|16732.97|16652.97|10
1722591940000|2024-08-02 09:45:40|16734.69|16654.69|16735.39|16655.39|16735.39|16655.39|16734.68|16654.68|9
1722591950000|2024-08-02 09:45:50|16734.83|16654.83|16734.08|16654.08|16734.83|16654.83|16734.01|16654.01|8
1722591960000|2024-08-02 09:46:00|16734.03|16654.03|16734.13|16654.13|16734.32|16654.32|16733.85|16653.85|10
1722591970000|2024-08-02 09:46:10|16734.64|16654.64|16736.44|16656.44|16736.44|16656.44|16734.64|16654.64|9
1722591980000|2024-08-02 09:46:20|16736.19|16656.19|16734.56|16654.56|16736.19|16656.19|16733.95|16653.95|10
1722591990000|2024-08-02 09:46:30|16734.18|16654.18|16739.23|16659.23|16739.88|16659.88|16733.8|16653.8|8
1722592000000|2024-08-02 09:46:40|16738.93|16658.93|16737.48|16657.48|16738.93|16658.93|16737.48|16657.48|8
1722592010000|2024-08-02 09:46:50|16737.52|16657.52|16736.5|16656.5|16737.52|16657.52|16736.5|16656.5|9
1722592020000|2024-08-02 09:47:00|16736.42|16656.42|16734.74|16654.74|16736.56|16656.56|16734.74|16654.74|10
1722592030000|2024-08-02 09:47:10|16734.27|16654.27|16734.14|16654.14|16734.27|16654.27|16733.71|16653.71|9
1722592040000|2024-08-02 09:47:20|16734.16|16654.16|16733.13|16653.13|16734.16|16654.16|16733.13|16653.13|10
1722592050000|2024-08-02 09:47:30|16733.06|16653.06|16734.9|16654.9|16734.99|16654.99|16733.06|16653.06|10
1722592060000|2024-08-02 09:47:40|16734.86|16654.86|16732.49|16652.49|16734.86|16654.86|16732.49|16652.49|10
1722592070000|2024-08-02 09:47:50|16732.07|16652.07|16731.42|16651.42|16732.46|16652.46|16731.19|16651.19|10
1722592080000|2024-08-02 09:48:00|16731.46|16651.46|16732.8|16652.8|16732.8|16652.8|16731.46|16651.46|10
1722592090000|2024-08-02 09:48:10|16733.03|16653.03|16735.67|16655.67|16735.67|16655.67|16732.83|16652.83|10
1722592100000|2024-08-02 09:48:20|16735.71|16655.71|16738.4|16658.4|16738.4|16658.4|16735.71|16655.71|10
1722592110000|2024-08-02 09:48:30|16738.42|16658.42|16739.36|16659.36|16739.36|16659.36|16738.42|16658.42|9
1722592120000|2024-08-02 09:48:40|16739.37|16659.37|16740.25|16660.25|16740.48|16660.48|16739.37|16659.37|9
1722592130000|2024-08-02 09:48:50|16740.32|16660.32|16740.02|16660.02|16740.53|16660.53|16739.91|16659.91|10
1722592140000|2024-08-02 09:49:00|16740.17|16660.17|16740.82|16660.82|16741.49|16661.49|16740.17|16660.17|9
1722592150000|2024-08-02 09:49:10|16740.66|16660.66|16741.28|16661.28|16741.28|16661.28|16740.34|16660.34|10
1722592160000|2024-08-02 09:49:20|16741.37|16661.37|16742.24|16662.24|16742.24|16662.24|16741.36|16661.36|10
1722592170000|2024-08-02 09:49:30|16741.77|16661.77|16740.09|16660.09|16741.78|16661.78|16740.09|16660.09|10
1722592180000|2024-08-02 09:49:40|16740.11|16660.11|16739.45|16659.45|16740.33|16660.33|16739.45|16659.45|8
1722592190000|2024-08-02 09:49:50|16738.82|16658.82|16738.38|16658.38|16738.82|16658.82|16738.19|16658.19|9
1722592200000|2024-08-02 09:50:00|16738.61|16658.61|16740.48|16660.48|16740.48|16660.48|16737.93|16657.93|10
1722592210000|2024-08-02 09:50:10|16740.45|16660.45|16738.47|16658.47|16740.45|16660.45|16738.47|16658.47|10
1722592220000|2024-08-02 09:50:20|16738.13|16658.13|16735.16|16655.16|16738.13|16658.13|16735.16|16655.16|10
1722592230000|2024-08-02 09:50:30|16734.9|16654.9|16734.73|16654.73|16734.93|16654.93|16734.26|16654.26|10
1722592240000|2024-08-02 09:50:40|16734.4|16654.4|16731.97|16651.97|16735.23|16655.23|16731.97|16651.97|10
1722592250000|2024-08-02 09:50:50|16731.96|16651.96|16730.82|16650.82|16732.05|16652.05|16730.74|16650.74|10
1722592260000|2024-08-02 09:51:00|16730.4|16650.4|16731.06|16651.06|16731.77|16651.77|16730.4|16650.4|9
1722592270000|2024-08-02 09:51:10|16730.43|16650.43|16729.29|16649.29|16730.43|16650.43|16729.29|16649.29|9
1722592280000|2024-08-02 09:51:20|16729.23|16649.23|16727.66|16647.66|16729.23|16649.23|16727.66|16647.66|10
1722592290000|2024-08-02 09:51:30|16727.62|16647.62|16718.99|16638.99|16727.64|16647.64|16718.89|16638.89|10
1722592300000|2024-08-02 09:51:40|16719|16639|16716.85|16636.85|16719|16639|16716.85|16636.85|10
1722592310000|2024-08-02 09:51:50|16715.99|16635.99|16716.34|16636.34|16716.34|16636.34|16715.8|16635.8|9
1722592320000|2024-08-02 09:52:00|16716.65|16636.65|16719.37|16639.37|16719.37|16639.37|16716.65|16636.65|10
1722592330000|2024-08-02 09:52:10|16719.54|16639.54|16720.44|16640.44|16720.44|16640.44|16719.52|16639.52|10
1722592340000|2024-08-02 09:52:20|16720.25|16640.25|16716.26|16636.26|16720.25|16640.25|16716.26|16636.26|10
1722592350000|2024-08-02 09:52:30|16716|16636|16715.63|16635.63|16716|16636|16714.7|16634.7|10
1722592360000|2024-08-02 09:52:40|16715.64|16635.64|16716.38|16636.38|16716.4|16636.4|16715.62|16635.62|10
1722592370000|2024-08-02 09:52:50|16717.45|16637.45|16719.56|16639.56|16719.56|16639.56|16717.45|16637.45|10
1722592380000|2024-08-02 09:53:00|16719.6|16639.6|16719.15|16639.15|16720.88|16640.88|16719.15|16639.15|9
1722592390000|2024-08-02 09:53:10|16718.77|16638.77|16718.56|16638.56|16718.77|16638.77|16718.26|16638.26|10
1722592400000|2024-08-02 09:53:20|16718.66|16638.66|16718.32|16638.32|16718.81|16638.81|16718.32|16638.32|10
1722592410000|2024-08-02 09:53:30|16718.24|16638.24|16717.66|16637.66|16718.24|16638.24|16717.66|16637.66|10
1722592420000|2024-08-02 09:53:40|16717.92|16637.92|16719.45|16639.45|16719.45|16639.45|16717.84|16637.84|10
1722592430000|2024-08-02 09:53:50|16719.44|16639.44|16719.93|16639.93|16720.05|16640.05|16719.38|16639.38|10
1722592440000|2024-08-02 09:54:00|16720.16|16640.16|16720.31|16640.31|16720.31|16640.31|16719.98|16639.98|10
1722592450000|2024-08-02 09:54:10|16720.3|16640.3|16719.39|16639.39|16720.35|16640.35|16719.39|16639.39|10
1722592460000|2024-08-02 09:54:20|16719.51|16639.51|16720.06|16640.06|16720.26|16640.26|16719.51|16639.51|10
1722592470000|2024-08-02 09:54:30|16719.94|16639.94|16720.17|16640.17|16720.35|16640.35|16719.69|16639.69|10
1722592480000|2024-08-02 09:54:40|16720.09|16640.09|16719.95|16639.95|16720.21|16640.21|16719.95|16639.95|9
1722592490000|2024-08-02 09:54:50|16719.94|16639.94|16719.73|16639.73|16719.94|16639.94|16719.29|16639.29|10
1722592500000|2024-08-02 09:55:00|16720.95|16640.95|16721.7|16641.7|16722.16|16642.16|16720.26|16640.26|10
1722592510000|2024-08-02 09:55:10|16722.24|16642.24|16721.52|16641.52|16722.31|16642.31|16721.52|16641.52|10
1722592520000|2024-08-02 09:55:20|16722.01|16642.01|16719.55|16639.55|16722.01|16642.01|16719.55|16639.55|10
1722592530000|2024-08-02 09:55:30|16719.63|16639.63|16718.48|16638.48|16719.63|16639.63|16718.44|16638.44|10
1722592540000|2024-08-02 09:55:40|16718.29|16638.29|16718.07|16638.07|16718.33|16638.33|16717.7|16637.7|9
1722592550000|2024-08-02 09:55:50|16718.33|16638.33|16718.69|16638.69|16718.69|16638.69|16717.87|16637.87|10
1722592560000|2024-08-02 09:56:00|16719.37|16639.37|16718.88|16638.88|16719.37|16639.37|16718.88|16638.88|10
1722592570000|2024-08-02 09:56:10|16718.75|16638.75|16722.36|16642.36|16722.36|16642.36|16718.75|16638.75|10
1722592580000|2024-08-02 09:56:20|16722.31|16642.31|16724.59|16644.59|16724.82|16644.82|16722.31|16642.31|10
1722592590000|2024-08-02 09:56:30|16724.62|16644.62|16722.83|16642.83|16724.62|16644.62|16722.83|16642.83|10
1722592600000|2024-08-02 09:56:40|16722.88|16642.88|16721.38|16641.38|16722.88|16642.88|16721.38|16641.38|9
1722592610000|2024-08-02 09:56:50|16721.58|16641.58|16719.2|16639.2|16721.58|16641.58|16719.2|16639.2|10
1722592620000|2024-08-02 09:57:00|16719.04|16639.04|16717.21|16637.21|16719.04|16639.04|16717.15|16637.15|10
1722592630000|2024-08-02 09:57:10|16717.38|16637.38|16716.52|16636.52|16717.38|16637.38|16716.21|16636.21|10
1722592640000|2024-08-02 09:57:20|16717.06|16637.06|16719.5|16639.5|16719.5|16639.5|16717.06|16637.06|10
1722592650000|2024-08-02 09:57:30|16719.53|16639.53|16716.3|16636.3|16719.53|16639.53|16716.3|16636.3|10
1722592660000|2024-08-02 09:57:40|16715.71|16635.71|16715.87|16635.87|16715.87|16635.87|16715.28|16635.28|10
1722592670000|2024-08-02 09:57:50|16715.89|16635.89|16715.95|16635.95|16716.06|16636.06|16715.84|16635.84|7
1722592680000|2024-08-02 09:58:00|16715.84|16635.84|16716.75|16636.75|16716.75|16636.75|16715.58|16635.58|10
1722592690000|2024-08-02 09:58:10|16716.99|16636.99|16717.75|16637.75|16717.8|16637.8|16716.75|16636.75|10
1722592700000|2024-08-02 09:58:20|16717.7|16637.7|16717.49|16637.49|16717.87|16637.87|16717.49|16637.49|10
1722592710000|2024-08-02 09:58:30|16717.21|16637.21|16715.32|16635.32|16717.21|16637.21|16715.22|16635.22|10
1722592720000|2024-08-02 09:58:40|16715.26|16635.26|16714.85|16634.85|16715.3|16635.3|16714.85|16634.85|10
1722592730000|2024-08-02 09:58:50|16714.98|16634.98|16715.03|16635.03|16715.13|16635.13|16714.98|16634.98|8
1722592740000|2024-08-02 09:59:00|16715.24|16635.24|16716.28|16636.28|16716.28|16636.28|16715.24|16635.24|10
1722592750000|2024-08-02 09:59:10|16716.3|16636.3|16716.23|16636.23|16716.3|16636.3|16715.94|16635.94|9
1722592760000|2024-08-02 09:59:20|16716.19|16636.19|16716.14|16636.14|16716.22|16636.22|16716.09|16636.09|10
1722592770000|2024-08-02 09:59:30|16716.19|16636.19|16715.57|16635.57|16716.21|16636.21|16715.57|16635.57|9
1722592780000|2024-08-02 09:59:40|16715.4|16635.4|16715.46|16635.46|16715.46|16635.46|16715.3|16635.3|6
1722592790000|2024-08-02 09:59:50|16715.68|16635.68|16716.16|16636.16|16716.16|16636.16|16715.68|16635.68|7
1722592800000|2024-08-02 10:00:00|16716.13|16636.13|16716.42|16636.42|16716.7|16636.7|16715.9|16635.9|10
1722592810000|2024-08-02 10:00:10|16716.94|16636.94|16717.38|16637.38|16717.38|16637.38|16716.39|16636.39|10
1722592820000|2024-08-02 10:00:20|16717.27|16637.27|16715.47|16635.47|16717.41|16637.41|16715.15|16635.15|10
1722592830000|2024-08-02 10:00:30|16715.41|16635.41|16713.88|16633.88|16715.41|16635.41|16713.58|16633.58|10
1722592840000|2024-08-02 10:00:40|16713.8|16633.8|16718.13|16638.13|16718.13|16638.13|16713.8|16633.8|10
1722592850000|2024-08-02 10:00:50|16718.45|16638.45|16718.1|16638.1|16718.83|16638.83|16718.1|16638.1|10
1722592860000|2024-08-02 10:01:00|16718.11|16638.11|16717.96|16637.96|16718.11|16638.11|16717.73|16637.73|10
1722592870000|2024-08-02 10:01:10|16718.23|16638.23|16721.32|16641.32|16721.32|16641.32|16718.23|16638.23|10
1722592880000|2024-08-02 10:01:20|16723.23|16643.23|16723.65|16643.65|16723.65|16643.65|16723.23|16643.23|10
1722592890000|2024-08-02 10:01:30|16723.73|16643.73|16724.94|16644.94|16724.94|16644.94|16723.73|16643.73|10
1722592900000|2024-08-02 10:01:40|16724.81|16644.81|16724.25|16644.25|16724.85|16644.85|16724.25|16644.25|10
1722592910000|2024-08-02 10:01:50|16724.09|16644.09|16723.75|16643.75|16724.09|16644.09|16723.53|16643.53|10
1722592920000|2024-08-02 10:02:00|16724.63|16644.63|16727.05|16647.05|16727.05|16647.05|16724.63|16644.63|10
1722592930000|2024-08-02 10:02:10|16727.32|16647.32|16726.91|16646.91|16727.77|16647.77|16726.66|16646.66|10
1722592940000|2024-08-02 10:02:20|16726.88|16646.88|16724.76|16644.76|16726.88|16646.88|16724.56|16644.56|10
1722592950000|2024-08-02 10:02:30|16724.62|16644.62|16722.4|16642.4|16724.86|16644.86|16722.4|16642.4|10
1722592960000|2024-08-02 10:02:40|16722.54|16642.54|16722.15|16642.15|16722.57|16642.57|16722.06|16642.06|10
1722592970000|2024-08-02 10:02:50|16722.14|16642.14|16722.82|16642.82|16722.82|16642.82|16722.04|16642.04|10
1722592980000|2024-08-02 10:03:00|16723.03|16643.03|16721.52|16641.52|16723.03|16643.03|16721.52|16641.52|8
1722592990000|2024-08-02 10:03:10|16721.61|16641.61|16723.81|16643.81|16723.81|16643.81|16721.61|16641.61|10
1722593000000|2024-08-02 10:03:20|16723.83|16643.83|16722.27|16642.27|16723.83|16643.83|16722.08|16642.08|10
1722593010000|2024-08-02 10:03:30|16722.25|16642.25|16722.54|16642.54|16722.54|16642.54|16722.07|16642.07|9
1722593020000|2024-08-02 10:03:40|16722.61|16642.61|16724.15|16644.15|16724.15|16644.15|16722.61|16642.61|9
1722593030000|2024-08-02 10:03:50|16724.17|16644.17|16723.79|16643.79|16724.18|16644.18|16723.73|16643.73|9
1722593040000|2024-08-02 10:04:00|16723.78|16643.78|16722.48|16642.48|16723.83|16643.83|16722.48|16642.48|10
1722593050000|2024-08-02 10:04:10|16722.54|16642.54|16718.41|16638.41|16722.54|16642.54|16718.41|16638.41|10
1722593060000|2024-08-02 10:04:20|16718.58|16638.58|16715.98|16635.98|16718.58|16638.58|16715.89|16635.89|10
1722593070000|2024-08-02 10:04:30|16716.02|16636.02|16707.43|16627.43|16716.02|16636.02|16707.43|16627.43|10
1722593080000|2024-08-02 10:04:40|16707.13|16627.13|16705.49|16625.49|16707.26|16627.26|16705.49|16625.49|10
1722593090000|2024-08-02 10:04:50|16705.21|16625.21|16702.5|16622.5|16705.21|16625.21|16702.27|16622.27|9
1722593100000|2024-08-02 10:05:00|16702.63|16622.63|16703.41|16623.41|16703.48|16623.48|16702.63|16622.63|10
1722593110000|2024-08-02 10:05:10|16703.39|16623.39|16703.39|16623.39|16703.63|16623.63|16703.27|16623.27|9
1722593120000|2024-08-02 10:05:20|16703.64|16623.64|16702.39|16622.39|16703.64|16623.64|16702.21|16622.21|10
1722593130000|2024-08-02 10:05:30|16702.37|16622.37|16702.15|16622.15|16702.37|16622.37|16700.85|16620.85|10
1722593140000|2024-08-02 10:05:40|16702.53|16622.53|16703.79|16623.79|16703.79|16623.79|16702.53|16622.53|10
1722593150000|2024-08-02 10:05:50|16704.21|16624.21|16702.62|16622.62|16704.33|16624.33|16702.62|16622.62|9
1722593160000|2024-08-02 10:06:00|16702.53|16622.53|16702.59|16622.59|16702.77|16622.77|16702.53|16622.53|9
1722593170000|2024-08-02 10:06:10|16701.88|16621.88|16701.45|16621.45|16701.88|16621.88|16701.41|16621.41|10
1722593180000|2024-08-02 10:06:20|16701.4|16621.4|16702.18|16622.18|16702.18|16622.18|16701.4|16621.4|10
1722593190000|2024-08-02 10:06:30|16702.07|16622.07|16701.57|16621.57|16702.2|16622.2|16701.57|16621.57|10
1722593200000|2024-08-02 10:06:40|16701.59|16621.59|16700.21|16620.21|16701.59|16621.59|16700.18|16620.18|10
1722593210000|2024-08-02 10:06:50|16700.29|16620.29|16699.07|16619.07|16700.29|16620.29|16698.75|16618.75|9
1722593220000|2024-08-02 10:07:00|16698.93|16618.93|16698.47|16618.47|16698.93|16618.93|16698.36|16618.36|10
1722593230000|2024-08-02 10:07:10|16698.77|16618.77|16696.88|16616.88|16698.77|16618.77|16696.7|16616.7|9
1722593240000|2024-08-02 10:07:20|16696.89|16616.89|16697.67|16617.67|16697.67|16617.67|16696.24|16616.24|10
1722593250000|2024-08-02 10:07:30|16697.79|16617.79|16697.54|16617.54|16697.79|16617.79|16697.48|16617.48|10
1722593260000|2024-08-02 10:07:40|16697.43|16617.43|16697.45|16617.45|16697.53|16617.53|16697.19|16617.19|9
1722593270000|2024-08-02 10:07:50|16697.49|16617.49|16698.07|16618.07|16698.41|16618.41|16697.43|16617.43|10
1722593280000|2024-08-02 10:08:00|16698.47|16618.47|16696.9|16616.9|16698.7|16618.7|16696.9|16616.9|10
1722593290000|2024-08-02 10:08:10|16696.96|16616.96|16696.56|16616.56|16697.38|16617.38|16696.35|16616.35|9
1722593300000|2024-08-02 10:08:20|16696.44|16616.44|16694.55|16614.55|16696.44|16616.44|16694.55|16614.55|9
1722593310000|2024-08-02 10:08:30|16694.17|16614.17|16692.56|16612.56|16694.36|16614.36|16692.56|16612.56|9
1722593320000|2024-08-02 10:08:40|16692.59|16612.59|16692.42|16612.42|16692.59|16612.59|16690.46|16610.46|10
1722593330000|2024-08-02 10:08:50|16692.33|16612.33|16693.97|16613.97|16693.97|16613.97|16692.17|16612.17|10
1722593340000|2024-08-02 10:09:00|16694.07|16614.07|16692.47|16612.47|16694.08|16614.08|16692.47|16612.47|10
1722593350000|2024-08-02 10:09:10|16692.62|16612.62|16690.03|16610.03|16692.85|16612.85|16690.03|16610.03|10
1722593360000|2024-08-02 10:09:20|16689.86|16609.86|16688.37|16608.37|16689.86|16609.86|16688.24|16608.24|10
1722593370000|2024-08-02 10:09:30|16685.85|16605.85|16683.54|16603.54|16685.85|16605.85|16682.85|16602.85|10
1722593380000|2024-08-02 10:09:40|16683.63|16603.63|16683.18|16603.18|16683.72|16603.72|16683.16|16603.16|10
1722593390000|2024-08-02 10:09:50|16683.24|16603.24|16679.25|16599.25|16683.24|16603.24|16679.25|16599.25|10
1722593400000|2024-08-02 10:10:00|16679.06|16599.06|16679.58|16599.58|16680.36|16600.36|16679.06|16599.06|10
1722593410000|2024-08-02 10:10:10|16679.5|16599.5|16681.77|16601.77|16681.77|16601.77|16679.5|16599.5|10
1722593420000|2024-08-02 10:10:20|16681.58|16601.58|16683.79|16603.79|16683.79|16603.79|16681.58|16601.58|10
1722593430000|2024-08-02 10:10:30|16684.1|16604.1|16687.32|16607.32|16687.32|16607.32|16684.1|16604.1|10
1722593440000|2024-08-02 10:10:40|16687.61|16607.61|16687.49|16607.49|16687.74|16607.74|16687.36|16607.36|10
1722593450000|2024-08-02 10:10:50|16687.44|16607.44|16686.72|16606.72|16687.44|16607.44|16686.4|16606.4|9
1722593460000|2024-08-02 10:11:00|16686.97|16606.97|16687.8|16607.8|16687.8|16607.8|16686.9|16606.9|10
1722593470000|2024-08-02 10:11:10|16687.88|16607.88|16689.74|16609.74|16689.74|16609.74|16687.76|16607.76|9
1722593480000|2024-08-02 10:11:20|16689.71|16609.71|16691.53|16611.53|16691.53|16611.53|16689.71|16609.71|10
1722593490000|2024-08-02 10:11:30|16692.41|16612.41|16692.42|16612.42|16693.33|16613.33|16692.41|16612.41|10
1722593500000|2024-08-02 10:11:40|16692.65|16612.65|16692.56|16612.56|16692.65|16612.65|16692.36|16612.36|9
1722593510000|2024-08-02 10:11:50|16692.55|16612.55|16691.68|16611.68|16692.71|16612.71|16691.68|16611.68|10
1722593520000|2024-08-02 10:12:00|16691.25|16611.25|16693.62|16613.62|16693.62|16613.62|16691.17|16611.17|10
1722593530000|2024-08-02 10:12:10|16693.79|16613.79|16696.94|16616.94|16696.94|16616.94|16693.79|16613.79|10
1722593540000|2024-08-02 10:12:20|16697.03|16617.03|16698.27|16618.27|16698.34|16618.34|16697.03|16617.03|9
1722593550000|2024-08-02 10:12:30|16698.15|16618.15|16698.69|16618.69|16698.79|16618.79|16697.85|16617.85|10
1722593560000|2024-08-02 10:12:40|16698.7|16618.7|16701.85|16621.85|16701.85|16621.85|16698.68|16618.68|10
1722593570000|2024-08-02 10:12:50|16701.62|16621.62|16704.73|16624.73|16704.73|16624.73|16701.62|16621.62|10
1722593580000|2024-08-02 10:13:00|16705.38|16625.38|16707.99|16627.99|16707.99|16627.99|16705.38|16625.38|10
1722593590000|2024-08-02 10:13:10|16707.97|16627.97|16709.67|16629.67|16709.7|16629.7|16707.97|16627.97|9
1722593600000|2024-08-02 10:13:20|16710.12|16630.12|16711.21|16631.21|16711.21|16631.21|16710.12|16630.12|8
1722593610000|2024-08-02 10:13:30|16711.22|16631.22|16712.37|16632.37|16712.37|16632.37|16711.22|16631.22|9
1722593620000|2024-08-02 10:13:40|16712.41|16632.41|16712.03|16632.03|16712.41|16632.41|16711.88|16631.88|10
1722593630000|2024-08-02 10:13:50|16711.22|16631.22|16710.83|16630.83|16711.63|16631.63|16710.83|16630.83|10
1722593640000|2024-08-02 10:14:00|16710.72|16630.72|16711.39|16631.39|16711.39|16631.39|16710.41|16630.41|10
1722593650000|2024-08-02 10:14:10|16711.65|16631.65|16714.27|16634.27|16714.27|16634.27|16711.65|16631.65|10
1722593660000|2024-08-02 10:14:20|16714.06|16634.06|16713.8|16633.8|16715.11|16635.11|16713.34|16633.34|10
1722593670000|2024-08-02 10:14:30|16713.52|16633.52|16711.42|16631.42|16713.52|16633.52|16711.42|16631.42|10
1722593680000|2024-08-02 10:14:40|16711.28|16631.28|16707.48|16627.48|16711.28|16631.28|16707.48|16627.48|10
1722593690000|2024-08-02 10:14:50|16707.41|16627.41|16704.76|16624.76|16707.41|16627.41|16704.76|16624.76|10
1722593700000|2024-08-02 10:15:00|16704.55|16624.55|16704.12|16624.12|16704.82|16624.82|16704.03|16624.03|10
1722593710000|2024-08-02 10:15:10|16704.17|16624.17|16705.33|16625.33|16705.35|16625.35|16704.17|16624.17|10
1722593720000|2024-08-02 10:15:20|16705.24|16625.24|16705.74|16625.74|16705.99|16625.99|16705.24|16625.24|10
1722593730000|2024-08-02 10:15:30|16704.9|16624.9|16707.66|16627.66|16707.66|16627.66|16704.38|16624.38|10
1722593740000|2024-08-02 10:15:40|16708.11|16628.11|16709.39|16629.39|16709.39|16629.39|16708.07|16628.07|9
1722593750000|2024-08-02 10:15:50|16709.4|16629.4|16709.18|16629.18|16710.23|16630.23|16709.18|16629.18|10
1722593760000|2024-08-02 10:16:00|16709.14|16629.14|16707.98|16627.98|16709.64|16629.64|16707.98|16627.98|10
1722593770000|2024-08-02 10:16:10|16707.8|16627.8|16705.13|16625.13|16707.8|16627.8|16705.13|16625.13|10
1722593780000|2024-08-02 10:16:20|16705.21|16625.21|16703.75|16623.75|16705.38|16625.38|16703.75|16623.75|9
1722593790000|2024-08-02 10:16:30|16702.85|16622.85|16701.83|16621.83|16702.85|16622.85|16701.83|16621.83|9
1722593800000|2024-08-02 10:16:40|16701.89|16621.89|16699.15|16619.15|16701.89|16621.89|16698.76|16618.76|10
1722593810000|2024-08-02 10:16:50|16698.79|16618.79|16698.17|16618.17|16698.79|16618.79|16698.01|16618.01|9
1722593820000|2024-08-02 10:17:00|16697.92|16617.92|16698.96|16618.96|16698.96|16618.96|16697.92|16617.92|8
1722593830000|2024-08-02 10:17:10|16699.28|16619.28|16700.62|16620.62|16700.62|16620.62|16699.28|16619.28|10
1722593840000|2024-08-02 10:17:20|16700.64|16620.64|16699.81|16619.81|16700.78|16620.78|16699.76|16619.76|10
1722593850000|2024-08-02 10:17:30|16699.98|16619.98|16698.94|16618.94|16700.11|16620.11|16698.94|16618.94|10
1722593860000|2024-08-02 10:17:40|16698.63|16618.63|16695.92|16615.92|16698.63|16618.63|16695.92|16615.92|10
1722593870000|2024-08-02 10:17:50|16694.91|16614.91|16692.23|16612.23|16694.91|16614.91|16692.18|16612.18|10
1722593880000|2024-08-02 10:18:00|16692.32|16612.32|16691.62|16611.62|16692.32|16612.32|16691.52|16611.52|10
1722593890000|2024-08-02 10:18:10|16691.66|16611.66|16689.78|16609.78|16691.7|16611.7|16689.78|16609.78|10
1722593900000|2024-08-02 10:18:20|16688.58|16608.58|16689.62|16609.62|16689.67|16609.67|16687.64|16607.64|10
1722593910000|2024-08-02 10:18:30|16689.81|16609.81|16690.06|16610.06|16690.06|16610.06|16689.27|16609.27|9
1722593920000|2024-08-02 10:18:40|16690.15|16610.15|16690.05|16610.05|16690.22|16610.22|16690.02|16610.02|10
1722593930000|2024-08-02 10:18:50|16689.84|16609.84|16689.44|16609.44|16690.31|16610.31|16689.44|16609.44|10
1722593940000|2024-08-02 10:19:00|16689.85|16609.85|16689.49|16609.49|16689.86|16609.86|16689.28|16609.28|9
1722593950000|2024-08-02 10:19:10|16689.61|16609.61|16690.11|16610.11|16690.88|16610.88|16689.61|16609.61|10
1722593960000|2024-08-02 10:19:20|16690.09|16610.09|16690.97|16610.97|16690.97|16610.97|16690.09|16610.09|10
1722593970000|2024-08-02 10:19:30|16691.58|16611.58|16691.11|16611.11|16693.22|16613.22|16691.11|16611.11|10
1722593980000|2024-08-02 10:19:40|16691.13|16611.13|16690.68|16610.68|16691.37|16611.37|16690.15|16610.15|10
1722593990000|2024-08-02 10:19:50|16690.9|16610.9|16690.07|16610.07|16690.98|16610.98|16690.07|16610.07|9
1722594000000|2024-08-02 10:20:00|16690.11|16610.11|16690.6|16610.6|16690.73|16610.73|16690.11|16610.11|9
1722594010000|2024-08-02 10:20:10|16690.93|16610.93|16691.57|16611.57|16691.88|16611.88|16690.93|16610.93|10
1722594020000|2024-08-02 10:20:20|16691.72|16611.72|16691.66|16611.66|16693.59|16613.59|16691.66|16611.66|10
1722594030000|2024-08-02 10:20:30|16691.74|16611.74|16689.58|16609.58|16691.74|16611.74|16689.58|16609.58|9
1722594040000|2024-08-02 10:20:40|16689.49|16609.49|16686.82|16606.82|16689.72|16609.72|16686.82|16606.82|10
1722594050000|2024-08-02 10:20:50|16687.12|16607.12|16686.59|16606.59|16687.16|16607.16|16686.59|16606.59|10
1722594060000|2024-08-02 10:21:00|16686.61|16606.61|16688.07|16608.07|16688.1|16608.1|16686.49|16606.49|10
1722594070000|2024-08-02 10:21:10|16688.09|16608.09|16688.84|16608.84|16689.69|16609.69|16687.86|16607.86|10
1722594080000|2024-08-02 10:21:20|16688.61|16608.61|16685.89|16605.89|16688.61|16608.61|16685.85|16605.85|10
1722594090000|2024-08-02 10:21:30|16686.05|16606.05|16684.9|16604.9|16686.05|16606.05|16684.9|16604.9|10
1722594100000|2024-08-02 10:21:40|16684.74|16604.74|16682.14|16602.14|16684.75|16604.75|16682.14|16602.14|10
1722594110000|2024-08-02 10:21:50|16682.13|16602.13|16682.92|16602.92|16682.92|16602.92|16681.96|16601.96|10
1722594120000|2024-08-02 10:22:00|16682.89|16602.89|16683.08|16603.08|16683.43|16603.43|16682.64|16602.64|8
1722594130000|2024-08-02 10:22:10|16683.24|16603.24|16682.62|16602.62|16683.24|16603.24|16682.26|16602.26|10
1722594140000|2024-08-02 10:22:20|16682.27|16602.27|16682.46|16602.46|16683.48|16603.48|16682.26|16602.26|10
1722594150000|2024-08-02 10:22:30|16683.07|16603.07|16685|16605|16685|16605|16683.07|16603.07|10
1722594160000|2024-08-02 10:22:40|16685.38|16605.38|16687.64|16607.64|16687.64|16607.64|16685.38|16605.38|9
1722594170000|2024-08-02 10:22:50|16687.93|16607.93|16688.53|16608.53|16688.91|16608.91|16687.93|16607.93|10
1722594180000|2024-08-02 10:23:00|16687.61|16607.61|16693.86|16613.86|16693.86|16613.86|16687.27|16607.27|10
1722594190000|2024-08-02 10:23:10|16694.13|16614.13|16698.38|16618.38|16698.38|16618.38|16694.13|16614.13|10
1722594200000|2024-08-02 10:23:20|16698.6|16618.6|16699.65|16619.65|16699.65|16619.65|16698.57|16618.57|10
1722594210000|2024-08-02 10:23:30|16699.7|16619.7|16703.38|16623.38|16703.38|16623.38|16699.7|16619.7|10
1722594220000|2024-08-02 10:23:40|16703.62|16623.62|16704.46|16624.46|16704.69|16624.69|16703.62|16623.62|10
1722594230000|2024-08-02 10:23:50|16704.49|16624.49|16704.39|16624.39|16704.68|16624.68|16704.23|16624.23|9
1722594240000|2024-08-02 10:24:00|16704.58|16624.58|16705.24|16625.24|16705.38|16625.38|16704.58|16624.58|10
1722594250000|2024-08-02 10:24:10|16705.22|16625.22|16704.58|16624.58|16705.69|16625.69|16704.13|16624.13|10
1722594260000|2024-08-02 10:24:20|16704.68|16624.68|16705.36|16625.36|16706.11|16626.11|16704.68|16624.68|8
1722594270000|2024-08-02 10:24:30|16705.34|16625.34|16708.23|16628.23|16708.28|16628.28|16705.34|16625.34|10
1722594280000|2024-08-02 10:24:40|16708.24|16628.24|16708.31|16628.31|16708.45|16628.45|16708.24|16628.24|9
1722594290000|2024-08-02 10:24:50|16708.5|16628.5|16708.49|16628.49|16708.71|16628.71|16708.41|16628.41|10
1722594300000|2024-08-02 10:25:00|16708.48|16628.48|16705.78|16625.78|16708.8|16628.8|16705.78|16625.78|10
1722594310000|2024-08-02 10:25:10|16705.84|16625.84|16705.98|16625.98|16706.35|16626.35|16705.84|16625.84|10
1722594320000|2024-08-02 10:25:20|16705.75|16625.75|16706.79|16626.79|16706.84|16626.84|16705.39|16625.39|10
1722594330000|2024-08-02 10:25:30|16706.8|16626.8|16706.78|16626.78|16706.82|16626.82|16706.53|16626.53|10
1722594340000|2024-08-02 10:25:40|16706.49|16626.49|16707.61|16627.61|16707.61|16627.61|16705.99|16625.99|10
1722594350000|2024-08-02 10:25:50|16707.59|16627.59|16706.88|16626.88|16708.34|16628.34|16706.88|16626.88|9
1722594360000|2024-08-02 10:26:00|16706.94|16626.94|16710.35|16630.35|16710.35|16630.35|16706.94|16626.94|10
1722594370000|2024-08-02 10:26:10|16710.54|16630.54|16711.39|16631.39|16711.48|16631.48|16710.33|16630.33|10
1722594380000|2024-08-02 10:26:20|16711.54|16631.54|16719.03|16639.03|16719.03|16639.03|16711.54|16631.54|10
1722594390000|2024-08-02 10:26:30|16719.32|16639.32|16720.45|16640.45|16720.79|16640.79|16719.32|16639.32|10
1722594400000|2024-08-02 10:26:40|16720.54|16640.54|16719.84|16639.84|16720.6|16640.6|16719.84|16639.84|10
1722594410000|2024-08-02 10:26:50|16720.16|16640.16|16718.99|16638.99|16720.16|16640.16|16718.93|16638.93|8
1722594420000|2024-08-02 10:27:00|16718.94|16638.94|16719.87|16639.87|16719.93|16639.93|16718.92|16638.92|10
1722594430000|2024-08-02 10:27:10|16719.89|16639.89|16720.61|16640.61|16720.85|16640.85|16719.89|16639.89|9
1722594440000|2024-08-02 10:27:20|16720.6|16640.6|16720.81|16640.81|16720.83|16640.83|16720.6|16640.6|10
1722594450000|2024-08-02 10:27:30|16720.88|16640.88|16720.52|16640.52|16720.97|16640.97|16720.51|16640.51|9
1722594460000|2024-08-02 10:27:40|16720.56|16640.56|16720.21|16640.21|16720.91|16640.91|16720.21|16640.21|10
1722594470000|2024-08-02 10:27:50|16720.08|16640.08|16719.95|16639.95|16720.78|16640.78|16719.95|16639.95|9
1722594480000|2024-08-02 10:28:00|16720.18|16640.18|16720.27|16640.27|16720.27|16640.27|16719.74|16639.74|10
1722594490000|2024-08-02 10:28:10|16720.05|16640.05|16719.39|16639.39|16720.05|16640.05|16719.39|16639.39|10
1722594500000|2024-08-02 10:28:20|16718.67|16638.67|16718.16|16638.16|16718.67|16638.67|16717.42|16637.42|9
1722594510000|2024-08-02 10:28:30|16718.13|16638.13|16717.32|16637.32|16718.47|16638.47|16717.17|16637.17|10
1722594520000|2024-08-02 10:28:40|16717.48|16637.48|16716.87|16636.87|16717.5|16637.5|16716.8|16636.8|10
1722594530000|2024-08-02 10:28:50|16716.86|16636.86|16717.53|16637.53|16717.69|16637.69|16716.8|16636.8|10
1722594540000|2024-08-02 10:29:00|16717.57|16637.57|16716.54|16636.54|16717.57|16637.57|16716.43|16636.43|10
1722594550000|2024-08-02 10:29:10|16716.69|16636.69|16714.37|16634.37|16716.7|16636.7|16714.34|16634.34|10
1722594560000|2024-08-02 10:29:20|16714.13|16634.13|16713.25|16633.25|16714.13|16634.13|16713.25|16633.25|10
1722594570000|2024-08-02 10:29:30|16713.02|16633.02|16712.45|16632.45|16713.3|16633.3|16712.41|16632.41|10
1722594580000|2024-08-02 10:29:40|16711.52|16631.52|16712.72|16632.72|16712.72|16632.72|16711.39|16631.39|10
1722594590000|2024-08-02 10:29:50|16712.9|16632.9|16712.17|16632.17|16712.9|16632.9|16711.96|16631.96|10
1722594600000|2024-08-02 10:30:00|16712.22|16632.22|16714.62|16634.62|16714.88|16634.88|16712.22|16632.22|10
1722594610000|2024-08-02 10:30:10|16714.8|16634.8|16714.56|16634.56|16715.45|16635.45|16714.32|16634.32|10
1722594620000|2024-08-02 10:30:20|16714.63|16634.63|16715.67|16635.67|16715.7|16635.7|16714.3|16634.3|10
1722594630000|2024-08-02 10:30:30|16714.91|16634.91|16715.98|16635.98|16715.98|16635.98|16714.31|16634.31|10
1722594640000|2024-08-02 10:30:40|16716.96|16636.96|16716.97|16636.97|16717.27|16637.27|16716.96|16636.96|9
1722594650000|2024-08-02 10:30:50|16716.81|16636.81|16713.92|16633.92|16716.81|16636.81|16713.92|16633.92|10
1722594660000|2024-08-02 10:31:00|16713.89|16633.89|16713.89|16633.89|16713.96|16633.96|16713.77|16633.77|10
1722594670000|2024-08-02 10:31:10|16713.75|16633.75|16711.5|16631.5|16713.75|16633.75|16711.5|16631.5|10
1722594680000|2024-08-02 10:31:20|16710.87|16630.87|16711.83|16631.83|16711.83|16631.83|16710.25|16630.25|10
1722594690000|2024-08-02 10:31:30|16712.28|16632.28|16710.6|16630.6|16712.28|16632.28|16710.47|16630.47|10
1722594700000|2024-08-02 10:31:40|16710.37|16630.37|16709.75|16629.75|16710.37|16630.37|16709.7|16629.7|9
1722594710000|2024-08-02 10:31:50|16709.6|16629.6|16704.37|16624.37|16709.71|16629.71|16704.37|16624.37|10
1722594720000|2024-08-02 10:32:00|16704.25|16624.25|16702.2|16622.2|16704.25|16624.25|16702.2|16622.2|10
1722594730000|2024-08-02 10:32:10|16701.71|16621.71|16702.05|16622.05|16702.33|16622.33|16701.63|16621.63|10
1722594740000|2024-08-02 10:32:20|16701.52|16621.52|16700.01|16620.01|16701.52|16621.52|16699.8|16619.8|10
1722594750000|2024-08-02 10:32:30|16699.98|16619.98|16698.67|16618.67|16699.99|16619.99|16698.52|16618.52|9
1722594760000|2024-08-02 10:32:40|16699.08|16619.08|16699.64|16619.64|16699.64|16619.64|16699.08|16619.08|9
1722594770000|2024-08-02 10:32:50|16699.4|16619.4|16691.98|16611.98|16699.4|16619.4|16691.93|16611.93|9
1722594780000|2024-08-02 10:33:00|16692.2|16612.2|16691.34|16611.34|16692.28|16612.28|16691.34|16611.34|10
1722594790000|2024-08-02 10:33:10|16691.25|16611.25|16689.96|16609.96|16691.25|16611.25|16689.96|16609.96|10
1722594800000|2024-08-02 10:33:20|16689.99|16609.99|16689.9|16609.9|16690.06|16610.06|16688.78|16608.78|9
1722594810000|2024-08-02 10:33:30|16689.95|16609.95|16691.62|16611.62|16691.62|16611.62|16689.95|16609.95|10
1722594820000|2024-08-02 10:33:40|16691.47|16611.47|16689.67|16609.67|16691.61|16611.61|16689.67|16609.67|9
1722594830000|2024-08-02 10:33:50|16689.64|16609.64|16689.21|16609.21|16689.64|16609.64|16688.84|16608.84|10
1722594840000|2024-08-02 10:34:00|16689.38|16609.38|16690.56|16610.56|16690.56|16610.56|16689|16609|10
1722594850000|2024-08-02 10:34:10|16689.86|16609.86|16688.38|16608.38|16689.95|16609.95|16688.31|16608.31|8
1722594860000|2024-08-02 10:34:20|16688.67|16608.67|16691.36|16611.36|16691.36|16611.36|16688.67|16608.67|10
1722594870000|2024-08-02 10:34:30|16690.98|16610.98|16690.99|16610.99|16691.09|16611.09|16690.82|16610.82|10
1722594880000|2024-08-02 10:34:40|16690.88|16610.88|16690.83|16610.83|16690.88|16610.88|16690.39|16610.39|10
1722594890000|2024-08-02 10:34:50|16691.04|16611.04|16691.55|16611.55|16691.69|16611.69|16691|16611|9
1722594900000|2024-08-02 10:35:00|16691.45|16611.45|16691.84|16611.84|16692.03|16612.03|16691.45|16611.45|10
1722594910000|2024-08-02 10:35:10|16691.88|16611.88|16692.06|16612.06|16692.06|16612.06|16691.19|16611.19|10
1722594920000|2024-08-02 10:35:20|16692.24|16612.24|16694.04|16614.04|16694.04|16614.04|16692.24|16612.24|10
1722594930000|2024-08-02 10:35:30|16694.1|16614.1|16697.13|16617.13|16697.73|16617.73|16694.1|16614.1|10
1722594940000|2024-08-02 10:35:40|16697.85|16617.85|16699.66|16619.66|16699.66|16619.66|16697.85|16617.85|10
1722594950000|2024-08-02 10:35:50|16699.71|16619.71|16697.65|16617.65|16699.71|16619.71|16697.65|16617.65|10
1722594960000|2024-08-02 10:36:00|16697.5|16617.5|16696.62|16616.62|16697.5|16617.5|16696.61|16616.61|10
1722594970000|2024-08-02 10:36:10|16696.65|16616.65|16697|16617|16697|16617|16696.06|16616.06|10
1722594980000|2024-08-02 10:36:20|16696.37|16616.37|16695.38|16615.38|16696.37|16616.37|16695.38|16615.38|10
1722594990000|2024-08-02 10:36:30|16695.43|16615.43|16694.21|16614.21|16695.46|16615.46|16694.21|16614.21|10
1722595000000|2024-08-02 10:36:40|16694.23|16614.23|16692.11|16612.11|16694.23|16614.23|16691.93|16611.93|10
1722595010000|2024-08-02 10:36:50|16690.85|16610.85|16689.25|16609.25|16690.85|16610.85|16688.74|16608.74|10
1722595020000|2024-08-02 10:37:00|16688.82|16608.82|16688.64|16608.64|16689.03|16609.03|16688.64|16608.64|8
1722595030000|2024-08-02 10:37:10|16688.48|16608.48|16690.84|16610.84|16690.84|16610.84|16688.46|16608.46|10
1722595040000|2024-08-02 10:37:20|16690.34|16610.34|16690.13|16610.13|16691.63|16611.63|16689.82|16609.82|9
1722595050000|2024-08-02 10:37:30|16690.16|16610.16|16690.07|16610.07|16690.79|16610.79|16690.07|16610.07|10
1722595060000|2024-08-02 10:37:40|16689.82|16609.82|16690.14|16610.14|16690.14|16610.14|16689.76|16609.76|10
1722595070000|2024-08-02 10:37:50|16690.18|16610.18|16691.6|16611.6|16691.6|16611.6|16690.18|16610.18|10
1722595080000|2024-08-02 10:38:00|16691.9|16611.9|16692.01|16612.01|16692.39|16612.39|16691.72|16611.72|10
1722595090000|2024-08-02 10:38:10|16692.07|16612.07|16691.73|16611.73|16692.16|16612.16|16691.73|16611.73|10
1722595100000|2024-08-02 10:38:20|16691.64|16611.64|16692.51|16612.51|16692.51|16612.51|16691.32|16611.32|10
1722595110000|2024-08-02 10:38:30|16693.21|16613.21|16694.08|16614.08|16694.24|16614.24|16693.21|16613.21|9
1722595120000|2024-08-02 10:38:40|16694.52|16614.52|16694.9|16614.9|16694.9|16614.9|16694.23|16614.23|10
1722595130000|2024-08-02 10:38:50|16694.94|16614.94|16695.82|16615.82|16695.82|16615.82|16694.94|16614.94|9
1722595140000|2024-08-02 10:39:00|16695.71|16615.71|16696.46|16616.46|16696.53|16616.53|16695.59|16615.59|9
1722595150000|2024-08-02 10:39:10|16696.15|16616.15|16695.9|16615.9|16696.15|16616.15|16695.34|16615.34|10
1722595160000|2024-08-02 10:39:20|16696.39|16616.39|16696.85|16616.85|16696.86|16616.86|16696.39|16616.39|10
1722595170000|2024-08-02 10:39:30|16696.84|16616.84|16696.6|16616.6|16696.88|16616.88|16696.57|16616.57|9
1722595180000|2024-08-02 10:39:40|16696.84|16616.84|16696.72|16616.72|16696.84|16616.84|16696.67|16616.67|7
1722595190000|2024-08-02 10:39:50|16696.74|16616.74|16696.76|16616.76|16697.04|16617.04|16696.6|16616.6|9
1722595200000|2024-08-02 10:40:00|16696.69|16616.69|16696.21|16616.21|16696.69|16616.69|16696.21|16616.21|10
1722595210000|2024-08-02 10:40:10|16695.98|16615.98|16696.85|16616.85|16696.85|16616.85|16695.98|16615.98|10
1722595220000|2024-08-02 10:40:20|16697.26|16617.26|16698.54|16618.54|16698.87|16618.87|16697.2|16617.2|10
1722595230000|2024-08-02 10:40:30|16698.82|16618.82|16698.02|16618.02|16698.96|16618.96|16698.02|16618.02|10
1722595240000|2024-08-02 10:40:40|16697.68|16617.68|16696.52|16616.52|16697.68|16617.68|16696.5|16616.5|10
1722595250000|2024-08-02 10:40:50|16696.46|16616.46|16696.28|16616.28|16696.62|16616.62|16696.25|16616.25|10
1722595260000|2024-08-02 10:41:00|16696.26|16616.26|16699.15|16619.15|16699.2|16619.2|16696.26|16616.26|9
1722595270000|2024-08-02 10:41:10|16700.77|16620.77|16705.35|16625.35|16705.35|16625.35|16700.77|16620.77|10
1722595280000|2024-08-02 10:41:20|16705.37|16625.37|16705.66|16625.66|16705.72|16625.72|16705.23|16625.23|8
1722595290000|2024-08-02 10:41:30|16705.68|16625.68|16705.8|16625.8|16705.8|16625.8|16705.21|16625.21|10
1722595300000|2024-08-02 10:41:40|16705.83|16625.83|16705.89|16625.89|16706.04|16626.04|16705.69|16625.69|10
1722595310000|2024-08-02 10:41:50|16705.79|16625.79|16709.68|16629.68|16709.68|16629.68|16705.79|16625.79|10
1722595320000|2024-08-02 10:42:00|16711.13|16631.13|16715.17|16635.17|16715.23|16635.23|16711.13|16631.13|10
1722595330000|2024-08-02 10:42:10|16715.13|16635.13|16714.28|16634.28|16715.13|16635.13|16714.28|16634.28|10
1722595340000|2024-08-02 10:42:20|16714.08|16634.08|16713.22|16633.22|16714.08|16634.08|16712.94|16632.94|10
1722595350000|2024-08-02 10:42:30|16715.97|16635.97|16716.74|16636.74|16716.9|16636.9|16715.93|16635.93|9
1722595360000|2024-08-02 10:42:40|16716.68|16636.68|16716.79|16636.79|16716.88|16636.88|16716.35|16636.35|8
1722595370000|2024-08-02 10:42:50|16716.82|16636.82|16716.63|16636.63|16716.97|16636.97|16716.63|16636.63|9
1722595380000|2024-08-02 10:43:00|16716.61|16636.61|16714.79|16634.79|16716.61|16636.61|16714.79|16634.79|10
1722595390000|2024-08-02 10:43:10|16714.72|16634.72|16714.57|16634.57|16714.92|16634.92|16714.46|16634.46|10
1722595400000|2024-08-02 10:43:20|16714.47|16634.47|16716.72|16636.72|16716.79|16636.79|16714.42|16634.42|10
1722595410000|2024-08-02 10:43:30|16716.73|16636.73|16716.84|16636.84|16718.98|16638.98|16716.61|16636.61|10
1722595420000|2024-08-02 10:43:40|16717.41|16637.41|16718.31|16638.31|16718.31|16638.31|16717.35|16637.35|10
1722595430000|2024-08-02 10:43:50|16718.59|16638.59|16719.53|16639.53|16719.53|16639.53|16718.59|16638.59|9
1722595440000|2024-08-02 10:44:00|16719.63|16639.63|16719.04|16639.04|16719.76|16639.76|16719.04|16639.04|10
1722595450000|2024-08-02 10:44:10|16719.12|16639.12|16717.45|16637.45|16719.12|16639.12|16717.45|16637.45|10
1722595460000|2024-08-02 10:44:20|16716.85|16636.85|16713.24|16633.24|16716.85|16636.85|16713.1|16633.1|10
1722595470000|2024-08-02 10:44:30|16713.25|16633.25|16713.58|16633.58|16713.58|16633.58|16712.72|16632.72|10
1722595480000|2024-08-02 10:44:40|16713.86|16633.86|16714.4|16634.4|16714.67|16634.67|16713.86|16633.86|10
1722595490000|2024-08-02 10:44:50|16714.44|16634.44|16713.81|16633.81|16714.68|16634.68|16713.81|16633.81|10
1722595500000|2024-08-02 10:45:00|16713.72|16633.72|16711.86|16631.86|16713.88|16633.88|16711.86|16631.86|10
1722595510000|2024-08-02 10:45:10|16711.8|16631.8|16710.7|16630.7|16711.8|16631.8|16710.7|16630.7|9
1722595520000|2024-08-02 10:45:20|16710.38|16630.38|16710.67|16630.67|16711.24|16631.24|16710.38|16630.38|10
1722595530000|2024-08-02 10:45:30|16710.89|16630.89|16711.65|16631.65|16711.69|16631.69|16710.89|16630.89|10
1722595540000|2024-08-02 10:45:40|16711.78|16631.78|16711.82|16631.82|16711.91|16631.91|16711.78|16631.78|9
1722595550000|2024-08-02 10:45:50|16711.86|16631.86|16713.13|16633.13|16713.13|16633.13|16711.86|16631.86|10
1722595560000|2024-08-02 10:46:00|16713.28|16633.28|16713.84|16633.84|16713.84|16633.84|16713.28|16633.28|10
1722595570000|2024-08-02 10:46:10|16713.85|16633.85|16711.87|16631.87|16713.85|16633.85|16711.87|16631.87|10
1722595580000|2024-08-02 10:46:20|16711.53|16631.53|16711.24|16631.24|16711.53|16631.53|16710.91|16630.91|10
1722595590000|2024-08-02 10:46:30|16711.25|16631.25|16712.39|16632.39|16712.39|16632.39|16711.25|16631.25|9
1722595600000|2024-08-02 10:46:40|16712.72|16632.72|16714.41|16634.41|16714.41|16634.41|16712.72|16632.72|9
1722595610000|2024-08-02 10:46:50|16715.24|16635.24|16715.96|16635.96|16715.96|16635.96|16715.24|16635.24|9
1722595620000|2024-08-02 10:47:00|16716.45|16636.45|16718.08|16638.08|16718.08|16638.08|16716.45|16636.45|10
1722595630000|2024-08-02 10:47:10|16718.47|16638.47|16720.28|16640.28|16720.28|16640.28|16718.47|16638.47|10
1722595640000|2024-08-02 10:47:20|16720.47|16640.47|16721.88|16641.88|16722.29|16642.29|16720.47|16640.47|10
1722595650000|2024-08-02 10:47:30|16722.95|16642.95|16721.88|16641.88|16723.29|16643.29|16721.61|16641.61|10
1722595660000|2024-08-02 10:47:40|16722.13|16642.13|16722.67|16642.67|16722.67|16642.67|16721.39|16641.39|10
1722595670000|2024-08-02 10:47:50|16722.62|16642.62|16720.33|16640.33|16722.64|16642.64|16720.33|16640.33|10
1722595680000|2024-08-02 10:48:00|16720.22|16640.22|16718.22|16638.22|16720.22|16640.22|16718.05|16638.05|10
1722595690000|2024-08-02 10:48:10|16717.88|16637.88|16716|16636|16718.02|16638.02|16716|16636|10
1722595700000|2024-08-02 10:48:20|16715.74|16635.74|16715.61|16635.61|16715.75|16635.75|16715.04|16635.04|10
1722595710000|2024-08-02 10:48:30|16715.8|16635.8|16713.98|16633.98|16716.99|16636.99|16713.8|16633.8|10
1722595720000|2024-08-02 10:48:40|16714.14|16634.14|16718.17|16638.17|16718.17|16638.17|16714.14|16634.14|9
1722595730000|2024-08-02 10:48:50|16718.39|16638.39|16718.3|16638.3|16718.68|16638.68|16718.28|16638.28|9
1722595740000|2024-08-02 10:49:00|16719.15|16639.15|16721.89|16641.89|16722.04|16642.04|16719.15|16639.15|10
1722595750000|2024-08-02 10:49:10|16721.85|16641.85|16722.68|16642.68|16723.24|16643.24|16721.14|16641.14|10
1722595760000|2024-08-02 10:49:20|16722.65|16642.65|16723.75|16643.75|16723.75|16643.75|16722.65|16642.65|10
1722595770000|2024-08-02 10:49:30|16724.29|16644.29|16724.33|16644.33|16724.59|16644.59|16724.07|16644.07|10
1722595780000|2024-08-02 10:49:40|16724.35|16644.35|16725.64|16645.64|16725.94|16645.94|16724.33|16644.33|9
1722595790000|2024-08-02 10:49:50|16725.73|16645.73|16722.74|16642.74|16725.73|16645.73|16722.74|16642.74|10
1722595800000|2024-08-02 10:50:00|16722.88|16642.88|16722.56|16642.56|16722.9|16642.9|16722.56|16642.56|10
1722595810000|2024-08-02 10:50:10|16722.52|16642.52|16723.37|16643.37|16723.38|16643.38|16722.52|16642.52|9
1722595820000|2024-08-02 10:50:20|16723.68|16643.68|16723.65|16643.65|16723.91|16643.91|16723.63|16643.63|8
1722595830000|2024-08-02 10:50:30|16724.4|16644.4|16726.94|16646.94|16726.94|16646.94|16724.4|16644.4|10
1722595840000|2024-08-02 10:50:40|16727.25|16647.25|16725.93|16645.93|16727.27|16647.27|16725.9|16645.9|10
1722595850000|2024-08-02 10:50:50|16725.9|16645.9|16727.83|16647.83|16727.83|16647.83|16725.9|16645.9|9
1722595860000|2024-08-02 10:51:00|16727.95|16647.95|16734.98|16654.98|16734.98|16654.98|16727.95|16647.95|10
1722595870000|2024-08-02 10:51:10|16734.51|16654.51|16741.61|16661.61|16741.61|16661.61|16733.81|16653.81|10
1722595880000|2024-08-02 10:51:20|16741.93|16661.93|16745.89|16665.89|16745.89|16665.89|16741.93|16661.93|10
1722595890000|2024-08-02 10:51:30|16746.17|16666.17|16754.54|16674.54|16754.54|16674.54|16746.17|16666.17|10
1722595900000|2024-08-02 10:51:40|16754.96|16674.96|16755.93|16675.93|16756.41|16676.41|16754.96|16674.96|10
1722595910000|2024-08-02 10:51:50|16756.2|16676.2|16759.68|16679.68|16759.68|16679.68|16756.2|16676.2|10
1722595920000|2024-08-02 10:52:00|16760|16680|16757.36|16677.36|16760|16680|16757.14|16677.14|10
1722595930000|2024-08-02 10:52:10|16757.77|16677.77|16755.66|16675.66|16758.52|16678.52|16755.66|16675.66|10
1722595940000|2024-08-02 10:52:20|16754.63|16674.63|16753.53|16673.53|16754.63|16674.63|16753.19|16673.19|9
1722595950000|2024-08-02 10:52:30|16753.81|16673.81|16756.02|16676.02|16756.02|16676.02|16753.81|16673.81|10
1722595960000|2024-08-02 10:52:40|16755.77|16675.77|16758.55|16678.55|16758.69|16678.69|16755.63|16675.63|10
1722595970000|2024-08-02 10:52:50|16758.88|16678.88|16758.9|16678.9|16759.09|16679.09|16758.88|16678.88|9
1722595980000|2024-08-02 10:53:00|16759.05|16679.05|16759|16679|16759.11|16679.11|16758.81|16678.81|10
1722595990000|2024-08-02 10:53:10|16758.91|16678.91|16758.39|16678.39|16759.25|16679.25|16758.39|16678.39|10
1722596000000|2024-08-02 10:53:20|16758.37|16678.37|16757.54|16677.54|16758.42|16678.42|16757.3|16677.3|10
1722596010000|2024-08-02 10:53:30|16757.61|16677.61|16758.02|16678.02|16758.02|16678.02|16757.57|16677.57|10
1722596020000|2024-08-02 10:53:40|16757.94|16677.94|16759.49|16679.49|16759.49|16679.49|16757.83|16677.83|10
1722596030000|2024-08-02 10:53:50|16760.6|16680.6|16762.68|16682.68|16762.95|16682.95|16760.6|16680.6|10
1722596040000|2024-08-02 10:54:00|16762.53|16682.53|16762.65|16682.65|16763.56|16683.56|16762.11|16682.11|10
1722596050000|2024-08-02 10:54:10|16762.58|16682.58|16764.68|16684.68|16764.73|16684.73|16762.58|16682.58|10
1722596060000|2024-08-02 10:54:20|16764.46|16684.46|16766.08|16686.08|16766.08|16686.08|16764.46|16684.46|10
1722596070000|2024-08-02 10:54:30|16765.8|16685.8|16767.61|16687.61|16767.61|16687.61|16765.51|16685.51|10
1722596080000|2024-08-02 10:54:40|16767.58|16687.58|16768.46|16688.46|16768.77|16688.77|16767.52|16687.52|10
1722596090000|2024-08-02 10:54:50|16767.99|16687.99|16767.49|16687.49|16768.14|16688.14|16767.4|16687.4|10
1722596100000|2024-08-02 10:55:00|16767.26|16687.26|16767.99|16687.99|16767.99|16687.99|16766.84|16686.84|9
1722596110000|2024-08-02 10:55:10|16768.87|16688.87|16772.74|16692.74|16772.74|16692.74|16768.87|16688.87|10
1722596120000|2024-08-02 10:55:20|16772.78|16692.78|16775.49|16695.49|16775.49|16695.49|16772.78|16692.78|10
1722596130000|2024-08-02 10:55:30|16776.12|16696.12|16774.55|16694.55|16776.31|16696.31|16774.55|16694.55|9
1722596140000|2024-08-02 10:55:40|16775.11|16695.11|16774.52|16694.52|16775.11|16695.11|16774.52|16694.52|10
1722596150000|2024-08-02 10:55:50|16774.19|16694.19|16774.79|16694.79|16774.81|16694.81|16774.12|16694.12|10
1722596160000|2024-08-02 10:56:00|16775.07|16695.07|16777.22|16697.22|16777.22|16697.22|16774.82|16694.82|10
1722596170000|2024-08-02 10:56:10|16777.87|16697.87|16782.78|16702.78|16782.78|16702.78|16777.87|16697.87|9
1722596180000|2024-08-02 10:56:20|16782.64|16702.64|16781.86|16701.86|16783.28|16703.28|16781.86|16701.86|10
1722596190000|2024-08-02 10:56:30|16781.68|16701.68|16777.96|16697.96|16781.81|16701.81|16777.96|16697.96|10
1722596200000|2024-08-02 10:56:40|16777.59|16697.59|16777.91|16697.91|16778.78|16698.78|16776.68|16696.68|9
1722596210000|2024-08-02 10:56:50|16777.97|16697.97|16778.27|16698.27|16778.27|16698.27|16777.28|16697.28|9
1722596220000|2024-08-02 10:57:00|16777.77|16697.77|16774.95|16694.95|16777.83|16697.83|16774.73|16694.73|10
1722596230000|2024-08-02 10:57:10|16775.03|16695.03|16771.8|16691.8|16775.03|16695.03|16771.8|16691.8|9
1722596240000|2024-08-02 10:57:20|16771.24|16691.24|16772.43|16692.43|16772.51|16692.51|16771.08|16691.08|10
1722596250000|2024-08-02 10:57:30|16772.22|16692.22|16772.04|16692.04|16772.28|16692.28|16772.01|16692.01|10
1722596260000|2024-08-02 10:57:40|16772.07|16692.07|16768.4|16688.4|16772.07|16692.07|16768.4|16688.4|9
1722596270000|2024-08-02 10:57:50|16768.37|16688.37|16767.21|16687.21|16768.4|16688.4|16767.21|16687.21|10
1722596280000|2024-08-02 10:58:00|16766.93|16686.93|16763.97|16683.97|16766.93|16686.93|16763.97|16683.97|10
1722596290000|2024-08-02 10:58:10|16763.7|16683.7|16760.6|16680.6|16763.7|16683.7|16760.6|16680.6|10
1722596300000|2024-08-02 10:58:20|16760.06|16680.06|16758.58|16678.58|16760.43|16680.43|16758.46|16678.46|10
1722596310000|2024-08-02 10:58:30|16758.4|16678.4|16757.51|16677.51|16758.4|16678.4|16757.51|16677.51|10
1722596320000|2024-08-02 10:58:40|16757.35|16677.35|16757.25|16677.25|16757.52|16677.52|16756.45|16676.45|10
1722596330000|2024-08-02 10:58:50|16757.22|16677.22|16757.96|16677.96|16757.96|16677.96|16757.19|16677.19|8
1722596340000|2024-08-02 10:59:00|16758.96|16678.96|16760.94|16680.94|16760.94|16680.94|16758.96|16678.96|10
1722596350000|2024-08-02 10:59:10|16760.81|16680.81|16759.59|16679.59|16760.81|16680.81|16759.59|16679.59|10
1722596360000|2024-08-02 10:59:20|16759.45|16679.45|16761.04|16681.04|16761.08|16681.08|16759.13|16679.13|10
1722596370000|2024-08-02 10:59:30|16761.08|16681.08|16762.05|16682.05|16762.05|16682.05|16761.08|16681.08|9
1722596380000|2024-08-02 10:59:40|16762.2|16682.2|16762.47|16682.47|16762.84|16682.84|16762.2|16682.2|10
1722596390000|2024-08-02 10:59:50|16762.46|16682.46|16762.1|16682.1|16762.5|16682.5|16762.1|16682.1|9
1722596400000|2024-08-02 11:00:00|16762.12|16682.12|16762.69|16682.69|16762.69|16682.69|16761.49|16681.49|10
1722596410000|2024-08-02 11:00:10|16763.04|16683.04|16765.84|16685.84|16765.84|16685.84|16762.73|16682.73|10
1722596420000|2024-08-02 11:00:20|16765.75|16685.75|16764.93|16684.93|16765.9|16685.9|16763.33|16683.33|10
1722596430000|2024-08-02 11:00:30|16765.01|16685.01|16762.49|16682.49|16765.01|16685.01|16762.49|16682.49|10
1722596440000|2024-08-02 11:00:40|16761.4|16681.4|16762.94|16682.94|16763.35|16683.35|16761.37|16681.37|10
1722596450000|2024-08-02 11:00:50|16762.59|16682.59|16761.46|16681.46|16762.59|16682.59|16761.12|16681.12|10
1722596460000|2024-08-02 11:01:00|16761.4|16681.4|16760.15|16680.15|16761.4|16681.4|16760.15|16680.15|10
1722596470000|2024-08-02 11:01:10|16759.93|16679.93|16762.55|16682.55|16763.04|16683.04|16759.93|16679.93|10
1722596480000|2024-08-02 11:01:20|16762.6|16682.6|16762.83|16682.83|16763.08|16683.08|16762.55|16682.55|10
1722596490000|2024-08-02 11:01:30|16763.1|16683.1|16764.61|16684.61|16764.66|16684.66|16763.1|16683.1|9
1722596500000|2024-08-02 11:01:40|16764.27|16684.27|16764.31|16684.31|16764.87|16684.87|16764.27|16684.27|10
1722596510000|2024-08-02 11:01:50|16764.32|16684.32|16763.09|16683.09|16764.39|16684.39|16762.86|16682.86|10
1722596520000|2024-08-02 11:02:00|16763.35|16683.35|16762.67|16682.67|16763.98|16683.98|16762.67|16682.67|10
1722596530000|2024-08-02 11:02:10|16762.7|16682.7|16761.13|16681.13|16762.72|16682.72|16761.13|16681.13|9
1722596540000|2024-08-02 11:02:20|16760.78|16680.78|16759.28|16679.28|16760.78|16680.78|16759.28|16679.28|10
1722596550000|2024-08-02 11:02:30|16759.26|16679.26|16760.27|16680.27|16761.2|16681.2|16759.19|16679.19|10
1722596560000|2024-08-02 11:02:40|16760.29|16680.29|16760.66|16680.66|16761.01|16681.01|16760.29|16680.29|10
1722596570000|2024-08-02 11:02:50|16760.64|16680.64|16759.97|16679.97|16760.73|16680.73|16759.82|16679.82|10
1722596580000|2024-08-02 11:03:00|16760.43|16680.43|16762.01|16682.01|16762.01|16682.01|16760.39|16680.39|10
1722596590000|2024-08-02 11:03:10|16762.43|16682.43|16762.4|16682.4|16763.07|16683.07|16762.4|16682.4|10
1722596600000|2024-08-02 11:03:20|16762.43|16682.43|16761.01|16681.01|16763.08|16683.08|16761.01|16681.01|9
1722596610000|2024-08-02 11:03:30|16761.05|16681.05|16760.67|16680.67|16761.05|16681.05|16760.67|16680.67|9
1722596620000|2024-08-02 11:03:40|16760.6|16680.6|16762.8|16682.8|16762.8|16682.8|16760.6|16680.6|8
1722596630000|2024-08-02 11:03:50|16762.65|16682.65|16764.79|16684.79|16764.79|16684.79|16762.65|16682.65|9
1722596640000|2024-08-02 11:04:00|16764.77|16684.77|16766.52|16686.52|16766.52|16686.52|16764.64|16684.64|9
1722596650000|2024-08-02 11:04:10|16766.23|16686.23|16765.61|16685.61|16766.43|16686.43|16765.61|16685.61|10
1722596660000|2024-08-02 11:04:20|16765.35|16685.35|16766.43|16686.43|16766.49|16686.49|16765.35|16685.35|10
1722596670000|2024-08-02 11:04:30|16766.81|16686.81|16768.32|16688.32|16768.32|16688.32|16766.81|16686.81|8
1722596680000|2024-08-02 11:04:40|16768.26|16688.26|16770.73|16690.73|16770.73|16690.73|16768.25|16688.25|10
1722596690000|2024-08-02 11:04:50|16770.58|16690.58|16775.87|16695.87|16775.87|16695.87|16770.58|16690.58|10
1722596700000|2024-08-02 11:05:00|16776.89|16696.89|16777.92|16697.92|16778.78|16698.78|16776.88|16696.88|10
1722596710000|2024-08-02 11:05:10|16777.51|16697.51|16778.91|16698.91|16778.91|16698.91|16777.51|16697.51|10
1722596720000|2024-08-02 11:05:20|16779.12|16699.12|16778.89|16698.89|16780.09|16700.09|16778.89|16698.89|10
1722596730000|2024-08-02 11:05:30|16778.65|16698.65|16778.22|16698.22|16778.65|16698.65|16777.42|16697.42|10
1722596740000|2024-08-02 11:05:40|16777.99|16697.99|16779.77|16699.77|16779.77|16699.77|16777.8|16697.8|10
1722596750000|2024-08-02 11:05:50|16779.65|16699.65|16779.13|16699.13|16779.65|16699.65|16779.03|16699.03|10
1722596760000|2024-08-02 11:06:00|16778.9|16698.9|16776.18|16696.18|16778.9|16698.9|16776.12|16696.12|10
1722596770000|2024-08-02 11:06:10|16776.05|16696.05|16774.91|16694.91|16776.05|16696.05|16774.91|16694.91|10
1722596780000|2024-08-02 11:06:20|16774.44|16694.44|16770.52|16690.52|16774.44|16694.44|16770.52|16690.52|10
1722596790000|2024-08-02 11:06:30|16770.12|16690.12|16768.5|16688.5|16770.18|16690.18|16768.5|16688.5|10
1722596800000|2024-08-02 11:06:40|16768.27|16688.27|16768.59|16688.59|16768.61|16688.61|16768.21|16688.21|10
1722596810000|2024-08-02 11:06:50|16768.86|16688.86|16767.12|16687.12|16769|16689|16767.12|16687.12|10
1722596820000|2024-08-02 11:07:00|16767.28|16687.28|16761.51|16681.51|16767.28|16687.28|16761.51|16681.51|9
1722596830000|2024-08-02 11:07:10|16761.44|16681.44|16761.45|16681.45|16761.46|16681.46|16760.27|16680.27|10
1722596840000|2024-08-02 11:07:20|16761.26|16681.26|16760.97|16680.97|16761.42|16681.42|16760.97|16680.97|9
1722596850000|2024-08-02 11:07:30|16760.93|16680.93|16759.33|16679.33|16760.93|16680.93|16759.19|16679.19|10
1722596860000|2024-08-02 11:07:40|16759.15|16679.15|16758.39|16678.39|16759.21|16679.21|16758.39|16678.39|10
1722596870000|2024-08-02 11:07:50|16758.46|16678.46|16757.85|16677.85|16758.57|16678.57|16757.85|16677.85|10
1722596880000|2024-08-02 11:08:00|16758.01|16678.01|16753.7|16673.7|16758.01|16678.01|16753.7|16673.7|10
1722596890000|2024-08-02 11:08:10|16753.65|16673.65|16751.98|16671.98|16753.65|16673.65|16751.98|16671.98|9
1722596900000|2024-08-02 11:08:20|16752.4|16672.4|16750.78|16670.78|16752.4|16672.4|16750.78|16670.78|9
1722596910000|2024-08-02 11:08:30|16750.19|16670.19|16748.1|16668.1|16750.19|16670.19|16748.1|16668.1|10
1722596920000|2024-08-02 11:08:40|16747.36|16667.36|16746.77|16666.77|16747.36|16667.36|16746.46|16666.46|9
1722596930000|2024-08-02 11:08:50|16746.84|16666.84|16744.99|16664.99|16746.84|16666.84|16744.83|16664.83|10
1722596940000|2024-08-02 11:09:00|16745.01|16665.01|16742.69|16662.69|16745.63|16665.63|16742.69|16662.69|10
1722596950000|2024-08-02 11:09:10|16743.68|16663.68|16747.01|16667.01|16747.4|16667.4|16743.68|16663.68|10
1722596960000|2024-08-02 11:09:20|16746.89|16666.89|16747.06|16667.06|16747.3|16667.3|16746.86|16666.86|10
1722596970000|2024-08-02 11:09:30|16747.1|16667.1|16747.22|16667.22|16747.4|16667.4|16746.83|16666.83|10
1722596980000|2024-08-02 11:09:40|16747.36|16667.36|16747.08|16667.08|16747.36|16667.36|16746.6|16666.6|10
1722596990000|2024-08-02 11:09:50|16747.05|16667.05|16747.02|16667.02|16747.05|16667.05|16746.65|16666.65|9
1722597000000|2024-08-02 11:10:00|16746.95|16666.95|16748.51|16668.51|16748.69|16668.69|16746.45|16666.45|10
1722597010000|2024-08-02 11:10:10|16748.27|16668.27|16750.81|16670.81|16750.99|16670.99|16748.27|16668.27|9
1722597020000|2024-08-02 11:10:20|16750.9|16670.9|16751.37|16671.37|16751.37|16671.37|16750.48|16670.48|10
1722597030000|2024-08-02 11:10:30|16751.29|16671.29|16751.61|16671.61|16751.61|16671.61|16750.99|16670.99|10
1722597040000|2024-08-02 11:10:40|16751.42|16671.42|16751.57|16671.57|16751.74|16671.74|16751.42|16671.42|9
1722597050000|2024-08-02 11:10:50|16751.62|16671.62|16751.06|16671.06|16752.24|16672.24|16751.06|16671.06|10
1722597060000|2024-08-02 11:11:00|16751.11|16671.11|16750.01|16670.01|16751.11|16671.11|16749.76|16669.76|9
1722597070000|2024-08-02 11:11:10|16750.07|16670.07|16749.8|16669.8|16750.22|16670.22|16749.73|16669.73|10
1722597080000|2024-08-02 11:11:20|16749.79|16669.79|16748.58|16668.58|16749.79|16669.79|16748.58|16668.58|9
1722597090000|2024-08-02 11:11:30|16748.52|16668.52|16749|16669|16749.17|16669.17|16748.52|16668.52|10
1722597100000|2024-08-02 11:11:40|16748.79|16668.79|16747.83|16667.83|16748.8|16668.8|16747.76|16667.76|8
1722597110000|2024-08-02 11:11:50|16747.78|16667.78|16747.44|16667.44|16747.98|16667.98|16747.34|16667.34|10
1722597120000|2024-08-02 11:12:00|16747.28|16667.28|16747.93|16667.93|16748.26|16668.26|16747.28|16667.28|9
1722597130000|2024-08-02 11:12:10|16747.88|16667.88|16748.11|16668.11|16748.42|16668.42|16747.88|16667.88|10
1722597140000|2024-08-02 11:12:20|16747.77|16667.77|16747.91|16667.91|16748.08|16668.08|16747.75|16667.75|8
1722597150000|2024-08-02 11:12:30|16747.48|16667.48|16747.08|16667.08|16747.9|16667.9|16747.08|16667.08|10
1722597160000|2024-08-02 11:12:40|16747.1|16667.1|16745.61|16665.61|16747.1|16667.1|16745.61|16665.61|10
1722597170000|2024-08-02 11:12:50|16745.55|16665.55|16745.05|16665.05|16745.55|16665.55|16745.05|16665.05|9
1722597180000|2024-08-02 11:13:00|16745.09|16665.09|16745.64|16665.64|16745.64|16665.64|16744.97|16664.97|10
1722597190000|2024-08-02 11:13:10|16745.92|16665.92|16747.57|16667.57|16747.57|16667.57|16745.92|16665.92|10
1722597200000|2024-08-02 11:13:20|16747.53|16667.53|16748.54|16668.54|16748.54|16668.54|16747.53|16667.53|10
1722597210000|2024-08-02 11:13:30|16748.45|16668.45|16748.83|16668.83|16748.83|16668.83|16748.45|16668.45|10
1722597220000|2024-08-02 11:13:40|16748.75|16668.75|16749.78|16669.78|16749.78|16669.78|16748.75|16668.75|9
1722597230000|2024-08-02 11:13:50|16749.8|16669.8|16750.19|16670.19|16750.19|16670.19|16749.8|16669.8|10
1722597240000|2024-08-02 11:14:00|16750.76|16670.76|16753.64|16673.64|16753.64|16673.64|16750.76|16670.76|10
1722597250000|2024-08-02 11:14:10|16753.67|16673.67|16753.82|16673.82|16753.82|16673.82|16753.61|16673.61|7
1722597260000|2024-08-02 11:14:20|16753.44|16673.44|16754.1|16674.1|16754.1|16674.1|16753.24|16673.24|10
1722597270000|2024-08-02 11:14:30|16754.7|16674.7|16757.88|16677.88|16757.88|16677.88|16754.7|16674.7|10
1722597280000|2024-08-02 11:14:40|16757.91|16677.91|16760.1|16680.1|16760.34|16680.34|16757.91|16677.91|10
1722597290000|2024-08-02 11:14:50|16759.82|16679.82|16759.82|16679.82|16759.98|16679.98|16759.69|16679.69|9
1722597300000|2024-08-02 11:15:00|16759.81|16679.81|16761.11|16681.11|16761.13|16681.13|16759.72|16679.72|10
1722597310000|2024-08-02 11:15:10|16761.06|16681.06|16761.34|16681.34|16762.53|16682.53|16761.06|16681.06|9
1722597320000|2024-08-02 11:15:20|16760.99|16680.99|16761.29|16681.29|16761.56|16681.56|16760.99|16680.99|9
1722597330000|2024-08-02 11:15:30|16761.22|16681.22|16759.97|16679.97|16761.27|16681.27|16759.97|16679.97|9
1722597340000|2024-08-02 11:15:40|16759.04|16679.04|16756.51|16676.51|16759.04|16679.04|16756.46|16676.46|10
1722597350000|2024-08-02 11:15:50|16755.99|16675.99|16754.76|16674.76|16756.06|16676.06|16754.71|16674.71|9
1722597360000|2024-08-02 11:16:00|16754.7|16674.7|16754.78|16674.78|16755.03|16675.03|16754.66|16674.66|10
1722597370000|2024-08-02 11:16:10|16754.53|16674.53|16751.33|16671.33|16754.57|16674.57|16751.12|16671.12|10
1722597380000|2024-08-02 11:16:20|16751.41|16671.41|16756.18|16676.18|16756.18|16676.18|16751.37|16671.37|10
1722597390000|2024-08-02 11:16:30|16756.63|16676.63|16756.35|16676.35|16756.95|16676.95|16756.35|16676.35|10
1722597400000|2024-08-02 11:16:40|16756.15|16676.15|16753.49|16673.49|16756.15|16676.15|16753.49|16673.49|10
1722597410000|2024-08-02 11:16:50|16752.59|16672.59|16756.44|16676.44|16756.44|16676.44|16752.59|16672.59|10
1722597420000|2024-08-02 11:17:00|16756.5|16676.5|16762.2|16682.2|16762.2|16682.2|16756.5|16676.5|10
1722597430000|2024-08-02 11:17:10|16764.04|16684.04|16766.88|16686.88|16766.95|16686.95|16764.04|16684.04|9
1722597440000|2024-08-02 11:17:20|16766.8|16686.8|16769.29|16689.29|16769.29|16689.29|16766.66|16686.66|10
1722597450000|2024-08-02 11:17:30|16769.19|16689.19|16768.26|16688.26|16769.52|16689.52|16768.26|16688.26|10
1722597460000|2024-08-02 11:17:40|16768.15|16688.15|16768.14|16688.14|16768.15|16688.15|16767.98|16687.98|9
1722597470000|2024-08-02 11:17:50|16768.32|16688.32|16771.8|16691.8|16771.8|16691.8|16768.32|16688.32|9
1722597480000|2024-08-02 11:18:00|16771.96|16691.96|16776.32|16696.32|16776.32|16696.32|16771.96|16691.96|10
1722597490000|2024-08-02 11:18:10|16776.4|16696.4|16776.17|16696.17|16776.55|16696.55|16775.97|16695.97|9
1722597500000|2024-08-02 11:18:20|16775.86|16695.86|16775.35|16695.35|16775.86|16695.86|16775|16695|10
1722597510000|2024-08-02 11:18:30|16775.31|16695.31|16774.86|16694.86|16775.31|16695.31|16774.63|16694.63|9
1722597520000|2024-08-02 11:18:40|16774.83|16694.83|16775.05|16695.05|16775.31|16695.31|16774.83|16694.83|10
1722597530000|2024-08-02 11:18:50|16774.93|16694.93|16774.28|16694.28|16774.93|16694.93|16773.8|16693.8|10
1722597540000|2024-08-02 11:19:00|16774.58|16694.58|16773.54|16693.54|16774.94|16694.94|16773.54|16693.54|10
1722597550000|2024-08-02 11:19:10|16773.22|16693.22|16770.64|16690.64|16773.25|16693.25|16770.64|16690.64|10
1722597560000|2024-08-02 11:19:20|16770.28|16690.28|16768.84|16688.84|16770.31|16690.31|16768.82|16688.82|10
1722597570000|2024-08-02 11:19:30|16768.99|16688.99|16769.17|16689.17|16769.25|16689.25|16768.81|16688.81|9
1722597580000|2024-08-02 11:19:40|16768.93|16688.93|16769.84|16689.84|16769.87|16689.87|16768.93|16688.93|10
1722597590000|2024-08-02 11:19:50|16769.86|16689.86|16772.41|16692.41|16772.41|16692.41|16769.73|16689.73|10
1722597600000|2024-08-02 11:20:00|16772.39|16692.39|16773.49|16693.49|16774.31|16694.31|16772.39|16692.39|10
1722597610000|2024-08-02 11:20:10|16773.44|16693.44|16773.98|16693.98|16774.34|16694.34|16773.44|16693.44|10
1722597620000|2024-08-02 11:20:20|16774.09|16694.09|16775.09|16695.09|16775.09|16695.09|16774.09|16694.09|9
1722597630000|2024-08-02 11:20:30|16775|16695|16775.47|16695.47|16775.72|16695.72|16775|16695|9
1722597640000|2024-08-02 11:20:40|16775.41|16695.41|16774.79|16694.79|16775.41|16695.41|16774.79|16694.79|10
1722597650000|2024-08-02 11:20:50|16774.66|16694.66|16774.74|16694.74|16775.61|16695.61|16774.66|16694.66|10
1722597660000|2024-08-02 11:21:00|16774.33|16694.33|16772.57|16692.57|16774.33|16694.33|16772.57|16692.57|10
1722597670000|2024-08-02 11:21:10|16772.43|16692.43|16770.63|16690.63|16772.79|16692.79|16770.63|16690.63|10
1722597680000|2024-08-02 11:21:20|16770.68|16690.68|16771.17|16691.17|16771.17|16691.17|16770.34|16690.34|10
1722597690000|2024-08-02 11:21:30|16770.55|16690.55|16769.02|16689.02|16770.97|16690.97|16769.02|16689.02|10
1722597700000|2024-08-02 11:21:40|16768.95|16688.95|16768.25|16688.25|16768.95|16688.95|16767.61|16687.61|10
1722597710000|2024-08-02 11:21:50|16768.22|16688.22|16768.42|16688.42|16768.58|16688.58|16768.17|16688.17|8
1722597720000|2024-08-02 11:22:00|16768.31|16688.31|16770.61|16690.61|16770.61|16690.61|16768.31|16688.31|10
1722597730000|2024-08-02 11:22:10|16770.22|16690.22|16770.43|16690.43|16770.61|16690.61|16770.21|16690.21|10
1722597740000|2024-08-02 11:22:20|16770.4|16690.4|16770.03|16690.03|16770.9|16690.9|16770.03|16690.03|10
1722597750000|2024-08-02 11:22:30|16769.89|16689.89|16768.83|16688.83|16769.89|16689.89|16768.83|16688.83|10
1722597760000|2024-08-02 11:22:40|16768.58|16688.58|16767.96|16687.96|16768.58|16688.58|16767.93|16687.93|9
1722597770000|2024-08-02 11:22:50|16767.88|16687.88|16767.21|16687.21|16767.88|16687.88|16767.01|16687.01|10
1722597780000|2024-08-02 11:23:00|16767.32|16687.32|16767.06|16687.06|16767.74|16687.74|16767.06|16687.06|10
1722597790000|2024-08-02 11:23:10|16767.28|16687.28|16767.58|16687.58|16767.91|16687.91|16766.92|16686.92|10
1722597800000|2024-08-02 11:23:20|16767.33|16687.33|16770.15|16690.15|16770.15|16690.15|16767.33|16687.33|10
1722597810000|2024-08-02 11:23:30|16771.33|16691.33|16771.51|16691.51|16772.65|16692.65|16771.33|16691.33|10
1722597820000|2024-08-02 11:23:40|16771.43|16691.43|16770.27|16690.27|16771.43|16691.43|16770.24|16690.24|9
1722597830000|2024-08-02 11:23:50|16770.25|16690.25|16769.54|16689.54|16770.25|16690.25|16769.54|16689.54|8
1722597840000|2024-08-02 11:24:00|16769.41|16689.41|16768.97|16688.97|16769.41|16689.41|16768.97|16688.97|9
1722597850000|2024-08-02 11:24:10|16768.83|16688.83|16769.22|16689.22|16769.23|16689.23|16768.76|16688.76|10
1722597860000|2024-08-02 11:24:20|16769.13|16689.13|16770.06|16690.06|16770.1|16690.1|16769.13|16689.13|10
1722597870000|2024-08-02 11:24:30|16770.05|16690.05|16770.1|16690.1|16770.1|16690.1|16769.86|16689.86|10
1722597880000|2024-08-02 11:24:40|16770.02|16690.02|16770.84|16690.84|16771.11|16691.11|16770.02|16690.02|10
1722597890000|2024-08-02 11:24:50|16770.89|16690.89|16773.31|16693.31|16773.51|16693.51|16770.88|16690.88|10
1722597900000|2024-08-02 11:25:00|16772.59|16692.59|16773.56|16693.56|16773.85|16693.85|16771.69|16691.69|10
1722597910000|2024-08-02 11:25:10|16773.55|16693.55|16774.56|16694.56|16774.56|16694.56|16773.55|16693.55|9
1722597920000|2024-08-02 11:25:20|16774.84|16694.84|16780.68|16700.68|16781.3|16701.3|16774.84|16694.84|10
1722597930000|2024-08-02 11:25:30|16782.37|16702.37|16791.53|16711.53|16791.53|16711.53|16782.37|16702.37|10
1722597940000|2024-08-02 11:25:40|16791.84|16711.84|16792.79|16712.79|16793.29|16713.29|16791.84|16711.84|10
1722597950000|2024-08-02 11:25:50|16792.32|16712.32|16793.29|16713.29|16793.29|16713.29|16792.18|16712.18|10
1722597960000|2024-08-02 11:26:00|16793.23|16713.23|16794.28|16714.28|16794.32|16714.32|16792.88|16712.88|10
1722597970000|2024-08-02 11:26:10|16794.84|16714.84|16796.42|16716.42|16796.42|16716.42|16794.84|16714.84|10
1722597980000|2024-08-02 11:26:20|16796.21|16716.21|16794.8|16714.8|16796.21|16716.21|16794.72|16714.72|10
1722597990000|2024-08-02 11:26:30|16794.86|16714.86|16796.12|16716.12|16796.12|16716.12|16794.86|16714.86|9
1722598000000|2024-08-02 11:26:40|16796.51|16716.51|16796.71|16716.71|16797|16717|16796.51|16716.51|10
1722598010000|2024-08-02 11:26:50|16796.74|16716.74|16797.71|16717.71|16797.92|16717.92|16796.74|16716.74|10
1722598020000|2024-08-02 11:27:00|16798.91|16718.91|16798.96|16718.96|16798.97|16718.97|16798.07|16718.07|10
1722598030000|2024-08-02 11:27:10|16799.01|16719.01|16801.78|16721.78|16802.1|16722.1|16799.01|16719.01|10
1722598040000|2024-08-02 11:27:20|16801.61|16721.61|16800.46|16720.46|16801.64|16721.64|16800.46|16720.46|10
1722598050000|2024-08-02 11:27:30|16800.02|16720.02|16801.02|16721.02|16801.05|16721.05|16800.02|16720.02|10
1722598060000|2024-08-02 11:27:40|16800.98|16720.98|16800.94|16720.94|16801.2|16721.2|16800.94|16720.94|8
1722598070000|2024-08-02 11:27:50|16800.83|16720.83|16801|16721|16801.07|16721.07|16800.77|16720.77|10
1722598080000|2024-08-02 11:28:00|16800.97|16720.97|16800.14|16720.14|16801.09|16721.09|16800.11|16720.11|9
1722598090000|2024-08-02 11:28:10|16799.81|16719.81|16798.7|16718.7|16800|16720|16798.7|16718.7|10
1722598100000|2024-08-02 11:28:20|16798.78|16718.78|16797.38|16717.38|16798.78|16718.78|16797.35|16717.35|9
1722598110000|2024-08-02 11:28:30|16797.29|16717.29|16798.23|16718.23|16798.23|16718.23|16797.28|16717.28|10
1722598120000|2024-08-02 11:28:40|16798.24|16718.24|16796.91|16716.91|16798.27|16718.27|16796.91|16716.91|9
1722598130000|2024-08-02 11:28:50|16796.89|16716.89|16794.84|16714.84|16796.89|16716.89|16794.76|16714.76|10
1722598140000|2024-08-02 11:29:00|16795.05|16715.05|16792.38|16712.38|16795.05|16715.05|16792.38|16712.38|10
1722598150000|2024-08-02 11:29:10|16792.47|16712.47|16793.37|16713.37|16793.37|16713.37|16791.17|16711.17|10
1722598160000|2024-08-02 11:29:20|16793.72|16713.72|16791.21|16711.21|16793.79|16713.79|16791.21|16711.21|10
1722598170000|2024-08-02 11:29:30|16791.14|16711.14|16790|16710|16791.14|16711.14|16789.91|16709.91|10
1722598180000|2024-08-02 11:29:40|16788.78|16708.78|16788.49|16708.49|16788.78|16708.78|16786.97|16706.97|10
1722598190000|2024-08-02 11:29:50|16788.5|16708.5|16787.42|16707.42|16788.5|16708.5|16787.14|16707.14|9
1722598200000|2024-08-02 11:30:00|16787.35|16707.35|16789.55|16709.55|16789.61|16709.61|16787.35|16707.35|10
1722598210000|2024-08-02 11:30:10|16788.73|16708.73|16789.49|16709.49|16790.34|16710.34|16788.67|16708.67|10
1722598220000|2024-08-02 11:30:20|16788.41|16708.41|16787.9|16707.9|16789.17|16709.17|16787.9|16707.9|10
1722598230000|2024-08-02 11:30:30|16788.23|16708.23|16787.85|16707.85|16788.23|16708.23|16787.11|16707.11|10
1722598240000|2024-08-02 11:30:40|16788.07|16708.07|16790.59|16710.59|16790.92|16710.92|16788.07|16708.07|10
1722598250000|2024-08-02 11:30:50|16790.89|16710.89|16788.67|16708.67|16791.07|16711.07|16788.63|16708.63|10
1722598260000|2024-08-02 11:31:00|16790.67|16710.67|16790.27|16710.27|16790.88|16710.88|16790.27|16710.27|9
1722598270000|2024-08-02 11:31:10|16790.13|16710.13|16788.18|16708.18|16790.13|16710.13|16788.18|16708.18|9
1722598280000|2024-08-02 11:31:20|16788.52|16708.52|16788.8|16708.8|16788.96|16708.96|16788.52|16708.52|10
1722598290000|2024-08-02 11:31:30|16788.79|16708.79|16787.98|16707.98|16788.79|16708.79|16787.98|16707.98|9
1722598300000|2024-08-02 11:31:40|16788.05|16708.05|16786.82|16706.82|16788.05|16708.05|16786.25|16706.25|10
1722598310000|2024-08-02 11:31:50|16786.2|16706.2|16785.07|16705.07|16786.2|16706.2|16784.64|16704.64|10
1722598320000|2024-08-02 11:32:00|16785.15|16705.15|16783.38|16703.38|16785.37|16705.37|16783.3|16703.3|10
1722598330000|2024-08-02 11:32:10|16783.2|16703.2|16782.95|16702.95|16783.2|16703.2|16782.82|16702.82|10
1722598340000|2024-08-02 11:32:20|16779.3|16699.3|16775.2|16695.2|16779.3|16699.3|16775.2|16695.2|10
1722598350000|2024-08-02 11:32:30|16775.22|16695.22|16772.7|16692.7|16775.22|16695.22|16772.7|16692.7|10
1722598360000|2024-08-02 11:32:40|16769.06|16689.06|16766.75|16686.75|16769.06|16689.06|16766.75|16686.75|10
1722598370000|2024-08-02 11:32:50|16766.88|16686.88|16768.73|16688.73|16768.73|16688.73|16766.88|16686.88|10
1722598380000|2024-08-02 11:33:00|16769.14|16689.14|16770.22|16690.22|16770.22|16690.22|16769.14|16689.14|10
1722598390000|2024-08-02 11:33:10|16770.45|16690.45|16771.88|16691.88|16772.12|16692.12|16770.23|16690.23|10
1722598400000|2024-08-02 11:33:20|16771.77|16691.77|16770.39|16690.39|16771.87|16691.87|16770.39|16690.39|9
1722598410000|2024-08-02 11:33:30|16770.33|16690.33|16770.19|16690.19|16770.34|16690.34|16769.97|16689.97|10
1722598420000|2024-08-02 11:33:40|16770.08|16690.08|16771.12|16691.12|16771.17|16691.17|16769.7|16689.7|10
1722598430000|2024-08-02 11:33:50|16771.59|16691.59|16771.74|16691.74|16772.12|16692.12|16771.59|16691.59|10
1722598440000|2024-08-02 11:34:00|16771.72|16691.72|16771.63|16691.63|16771.98|16691.98|16771.46|16691.46|10
1722598450000|2024-08-02 11:34:10|16771.68|16691.68|16769.62|16689.62|16771.73|16691.73|16769.62|16689.62|10
1722598460000|2024-08-02 11:34:20|16769.4|16689.4|16768.55|16688.55|16769.6|16689.6|16768.49|16688.49|10
1722598470000|2024-08-02 11:34:30|16769.26|16689.26|16769.26|16689.26|16769.66|16689.66|16769.26|16689.26|10
1722598480000|2024-08-02 11:34:40|16769.18|16689.18|16771.1|16691.1|16771.1|16691.1|16768.96|16688.96|10
1722598490000|2024-08-02 11:34:50|16770.96|16690.96|16777.21|16697.21|16777.21|16697.21|16770.96|16690.96|10
1722598500000|2024-08-02 11:35:00|16777.42|16697.42|16777.41|16697.41|16777.56|16697.56|16776.9|16696.9|10
1722598510000|2024-08-02 11:35:10|16777.5|16697.5|16776.27|16696.27|16777.5|16697.5|16776.27|16696.27|10
1722598520000|2024-08-02 11:35:20|16775.66|16695.66|16776.31|16696.31|16776.96|16696.96|16775.66|16695.66|9
1722598530000|2024-08-02 11:35:30|16776.48|16696.48|16773.93|16693.93|16776.48|16696.48|16773.93|16693.93|9
1722598540000|2024-08-02 11:35:40|16773.84|16693.84|16770.8|16690.8|16773.84|16693.84|16770.8|16690.8|9
1722598550000|2024-08-02 11:35:50|16770.7|16690.7|16770.07|16690.07|16770.99|16690.99|16770.07|16690.07|10
1722598560000|2024-08-02 11:36:00|16770.27|16690.27|16764.51|16684.51|16770.53|16690.53|16764.51|16684.51|10
1722598570000|2024-08-02 11:36:10|16764.52|16684.52|16762.74|16682.74|16764.52|16684.52|16762.65|16682.65|9
1722598580000|2024-08-02 11:36:20|16761.33|16681.33|16760.72|16680.72|16761.33|16681.33|16760.58|16680.58|10
1722598590000|2024-08-02 11:36:30|16760.13|16680.13|16758.53|16678.53|16760.13|16680.13|16758.48|16678.48|10
1722598600000|2024-08-02 11:36:40|16758.38|16678.38|16754.28|16674.28|16758.38|16678.38|16754.28|16674.28|10
1722598610000|2024-08-02 11:36:50|16753.75|16673.75|16752.49|16672.49|16753.75|16673.75|16752.49|16672.49|10
1722598620000|2024-08-02 11:37:00|16752.93|16672.93|16754.83|16674.83|16754.83|16674.83|16752.93|16672.93|10
1722598630000|2024-08-02 11:37:10|16754.77|16674.77|16753.17|16673.17|16754.81|16674.81|16753.17|16673.17|9
1722598640000|2024-08-02 11:37:20|16752.9|16672.9|16753.39|16673.39|16754.15|16674.15|16752.9|16672.9|9
1722598650000|2024-08-02 11:37:30|16753.18|16673.18|16751.57|16671.57|16753.32|16673.32|16751.57|16671.57|10
1722598660000|2024-08-02 11:37:40|16751.54|16671.54|16749.64|16669.64|16751.54|16671.54|16749.64|16669.64|10
1722598670000|2024-08-02 11:37:50|16749.49|16669.49|16749.91|16669.91|16749.91|16669.91|16749.22|16669.22|10
1722598680000|2024-08-02 11:38:00|16750.18|16670.18|16753.11|16673.11|16753.11|16673.11|16750.18|16670.18|10
1722598690000|2024-08-02 11:38:10|16753.14|16673.14|16752.34|16672.34|16753.66|16673.66|16752.34|16672.34|10
1722598700000|2024-08-02 11:38:20|16752.32|16672.32|16754.47|16674.47|16754.47|16674.47|16752.32|16672.32|10
1722598710000|2024-08-02 11:38:30|16754.63|16674.63|16752.85|16672.85|16754.69|16674.69|16752.85|16672.85|10
1722598720000|2024-08-02 11:38:40|16752.67|16672.67|16751.63|16671.63|16752.67|16672.67|16751.63|16671.63|8
1722598730000|2024-08-02 11:38:50|16751.17|16671.17|16751|16671|16751.17|16671.17|16750.42|16670.42|10
1722598740000|2024-08-02 11:39:00|16750.79|16670.79|16748.86|16668.86|16751.02|16671.02|16748.86|16668.86|10
1722598750000|2024-08-02 11:39:10|16748.94|16668.94|16749.45|16669.45|16749.45|16669.45|16748.5|16668.5|10
1722598760000|2024-08-02 11:39:20|16749.61|16669.61|16749.07|16669.07|16750.11|16670.11|16748.5|16668.5|10
1722598770000|2024-08-02 11:39:30|16749.1|16669.1|16748.93|16668.93|16749.13|16669.13|16748.69|16668.69|10
1722598780000|2024-08-02 11:39:40|16748.87|16668.87|16750.71|16670.71|16750.71|16670.71|16748.87|16668.87|10
1722598790000|2024-08-02 11:39:50|16750.64|16670.64|16750.53|16670.53|16750.72|16670.72|16750.36|16670.36|10
1722598800000|2024-08-02 11:40:00|16750.34|16670.34|16752.82|16672.82|16752.82|16672.82|16750.34|16670.34|9
1722598810000|2024-08-02 11:40:10|16752.9|16672.9|16753.64|16673.64|16753.64|16673.64|16752.66|16672.66|9
1722598820000|2024-08-02 11:40:20|16753.59|16673.59|16753.45|16673.45|16753.86|16673.86|16753.11|16673.11|10
1722598830000|2024-08-02 11:40:30|16753.71|16673.71|16752.9|16672.9|16754.44|16674.44|16752.9|16672.9|10
1722598840000|2024-08-02 11:40:40|16752.74|16672.74|16751.64|16671.64|16752.76|16672.76|16751.61|16671.61|8
1722598850000|2024-08-02 11:40:50|16751.58|16671.58|16751.93|16671.93|16751.93|16671.93|16751.47|16671.47|10
1722598860000|2024-08-02 11:41:00|16751.91|16671.91|16750.9|16670.9|16751.91|16671.91|16750.6|16670.6|10
1722598870000|2024-08-02 11:41:10|16751.08|16671.08|16749.55|16669.55|16751.08|16671.08|16749.55|16669.55|9
1722598880000|2024-08-02 11:41:20|16749.44|16669.44|16747.95|16667.95|16749.54|16669.54|16747.66|16667.66|10
1722598890000|2024-08-02 11:41:30|16748.01|16668.01|16746.94|16666.94|16749.13|16669.13|16746.94|16666.94|10
1722598900000|2024-08-02 11:41:40|16746.64|16666.64|16745.12|16665.12|16746.64|16666.64|16745.12|16665.12|10
1722598910000|2024-08-02 11:41:50|16745.26|16665.26|16746.76|16666.76|16747.09|16667.09|16745.2|16665.2|10
1722598920000|2024-08-02 11:42:00|16746.8|16666.8|16747.11|16667.11|16747.11|16667.11|16745.69|16665.69|10
1722598930000|2024-08-02 11:42:10|16747.57|16667.57|16747.32|16667.32|16747.88|16667.88|16747.27|16667.27|10
1722598940000|2024-08-02 11:42:20|16746.41|16666.41|16741.97|16661.97|16746.41|16666.41|16741.97|16661.97|10
1722598950000|2024-08-02 11:42:30|16741.94|16661.94|16742.69|16662.69|16742.69|16662.69|16741.45|16661.45|10
1722598960000|2024-08-02 11:42:40|16742.76|16662.76|16741.43|16661.43|16742.76|16662.76|16741.43|16661.43|10
1722598970000|2024-08-02 11:42:50|16741.53|16661.53|16743.33|16663.33|16743.54|16663.54|16741.53|16661.53|10
1722598980000|2024-08-02 11:43:00|16743.44|16663.44|16743.13|16663.13|16744.29|16664.29|16743.13|16663.13|10
1722598990000|2024-08-02 11:43:10|16742.68|16662.68|16742.06|16662.06|16742.75|16662.75|16741.9|16661.9|10
1722599000000|2024-08-02 11:43:20|16742.23|16662.23|16739.89|16659.89|16742.23|16662.23|16739.89|16659.89|10
1722599010000|2024-08-02 11:43:30|16739.81|16659.81|16739.29|16659.29|16739.9|16659.9|16739.29|16659.29|10
1722599020000|2024-08-02 11:43:40|16739.5|16659.5|16740.14|16660.14|16740.14|16660.14|16739.34|16659.34|10
1722599030000|2024-08-02 11:43:50|16740.19|16660.19|16742.74|16662.74|16742.75|16662.75|16740.19|16660.19|10
1722599040000|2024-08-02 11:44:00|16742.58|16662.58|16742.56|16662.56|16742.9|16662.9|16742.54|16662.54|9
1722599050000|2024-08-02 11:44:10|16742.21|16662.21|16741.6|16661.6|16742.21|16662.21|16741.55|16661.55|10
1722599060000|2024-08-02 11:44:20|16741.87|16661.87|16741.97|16661.97|16741.98|16661.98|16741.42|16661.42|10
1722599070000|2024-08-02 11:44:30|16742.07|16662.07|16741.76|16661.76|16742.07|16662.07|16741.71|16661.71|9
1722599080000|2024-08-02 11:44:40|16741.55|16661.55|16742.13|16662.13|16742.14|16662.14|16741.55|16661.55|9
1722599090000|2024-08-02 11:44:50|16742.03|16662.03|16742.61|16662.61|16742.61|16662.61|16742.03|16662.03|9
1722599100000|2024-08-02 11:45:00|16742.53|16662.53|16741.94|16661.94|16742.53|16662.53|16741.78|16661.78|9
1722599110000|2024-08-02 11:45:10|16741.86|16661.86|16742.36|16662.36|16742.36|16662.36|16741.86|16661.86|10
1722599120000|2024-08-02 11:45:20|16742.37|16662.37|16742.95|16662.95|16742.95|16662.95|16742.23|16662.23|10
1722599130000|2024-08-02 11:45:30|16743.29|16663.29|16741.67|16661.67|16743.37|16663.37|16741.55|16661.55|10
1722599140000|2024-08-02 11:45:40|16741.48|16661.48|16740.78|16660.78|16741.48|16661.48|16740.78|16660.78|10
1722599150000|2024-08-02 11:45:50|16740.24|16660.24|16738.67|16658.67|16740.24|16660.24|16738.59|16658.59|10
1722599160000|2024-08-02 11:46:00|16739.04|16659.04|16741.38|16661.38|16741.41|16661.41|16739.04|16659.04|9
1722599170000|2024-08-02 11:46:10|16741.79|16661.79|16740.97|16660.97|16741.9|16661.9|16740.26|16660.26|10
1722599180000|2024-08-02 11:46:20|16741.05|16661.05|16741.79|16661.79|16741.86|16661.86|16740.87|16660.87|10
1722599190000|2024-08-02 11:46:30|16741.71|16661.71|16741.99|16661.99|16742.14|16662.14|16741.71|16661.71|10
1722599200000|2024-08-02 11:46:40|16741.87|16661.87|16741.93|16661.93|16741.99|16661.99|16741.65|16661.65|10
1722599210000|2024-08-02 11:46:50|16741.92|16661.92|16743.17|16663.17|16743.17|16663.17|16741.92|16661.92|10
1722599220000|2024-08-02 11:47:00|16743.12|16663.12|16741.83|16661.83|16743.12|16663.12|16741.59|16661.59|10
1722599230000|2024-08-02 11:47:10|16741.89|16661.89|16736.15|16656.15|16741.89|16661.89|16736.15|16656.15|10
1722599240000|2024-08-02 11:47:20|16735.48|16655.48|16735.05|16655.05|16735.48|16655.48|16735.01|16655.01|10
1722599250000|2024-08-02 11:47:30|16734.95|16654.95|16736.03|16656.03|16736.1|16656.1|16734.95|16654.95|9
1722599260000|2024-08-02 11:47:40|16736.34|16656.34|16735.75|16655.75|16736.47|16656.47|16735.71|16655.71|10
1722599270000|2024-08-02 11:47:50|16735.46|16655.46|16734.45|16654.45|16735.46|16655.46|16734.45|16654.45|10
1722599280000|2024-08-02 11:48:00|16733.95|16653.95|16734.42|16654.42|16734.7|16654.7|16733.31|16653.31|10
1722599290000|2024-08-02 11:48:10|16734.25|16654.25|16734.13|16654.13|16734.28|16654.28|16733.51|16653.51|10
1722599300000|2024-08-02 11:48:20|16734.36|16654.36|16732.62|16652.62|16734.63|16654.63|16732.62|16652.62|10
1722599310000|2024-08-02 11:48:30|16732.37|16652.37|16731.88|16651.88|16732.6|16652.6|16731.71|16651.71|10
1722599320000|2024-08-02 11:48:40|16731.94|16651.94|16730.92|16650.92|16731.95|16651.95|16730.92|16650.92|10
1722599330000|2024-08-02 11:48:50|16731.69|16651.69|16733.39|16653.39|16733.39|16653.39|16731.69|16651.69|10
1722599340000|2024-08-02 11:49:00|16733.7|16653.7|16737.06|16657.06|16737.14|16657.14|16733.7|16653.7|8
1722599350000|2024-08-02 11:49:10|16737.83|16657.83|16739.77|16659.77|16739.77|16659.77|16737.83|16657.83|10
1722599360000|2024-08-02 11:49:20|16739.71|16659.71|16739.03|16659.03|16739.71|16659.71|16738.74|16658.74|9
1722599370000|2024-08-02 11:49:30|16739.01|16659.01|16743.22|16663.22|16743.22|16663.22|16739.01|16659.01|10
1722599380000|2024-08-02 11:49:40|16743.53|16663.53|16748.93|16668.93|16748.93|16668.93|16743.53|16663.53|10
1722599390000|2024-08-02 11:49:50|16749.08|16669.08|16749.33|16669.33|16749.41|16669.41|16749.08|16669.08|10
1722599400000|2024-08-02 11:50:00|16749.37|16669.37|16749.5|16669.5|16750|16670|16749.37|16669.37|9
1722599410000|2024-08-02 11:50:10|16749.68|16669.68|16749.66|16669.66|16749.74|16669.74|16749.21|16669.21|10
1722599420000|2024-08-02 11:50:20|16749.84|16669.84|16747.21|16667.21|16751.04|16671.04|16747.21|16667.21|10
1722599430000|2024-08-02 11:50:30|16747.03|16667.03|16745.6|16665.6|16747.15|16667.15|16745.6|16665.6|10
1722599440000|2024-08-02 11:50:40|16745.82|16665.82|16744.05|16664.05|16745.82|16665.82|16743.98|16663.98|10
1722599450000|2024-08-02 11:50:50|16743.53|16663.53|16743.52|16663.52|16743.99|16663.99|16743.03|16663.03|10
1722599460000|2024-08-02 11:51:00|16743.94|16663.94|16743.41|16663.41|16745.26|16665.26|16743.41|16663.41|10
1722599470000|2024-08-02 11:51:10|16743.34|16663.34|16745.32|16665.32|16745.32|16665.32|16743.34|16663.34|10
1722599480000|2024-08-02 11:51:20|16745.33|16665.33|16744.16|16664.16|16745.52|16665.52|16744.14|16664.14|10
1722599490000|2024-08-02 11:51:30|16744|16664|16742.7|16662.7|16744.06|16664.06|16742.7|16662.7|9
1722599500000|2024-08-02 11:51:40|16742.88|16662.88|16742.33|16662.33|16743.2|16663.2|16742.25|16662.25|10
1722599510000|2024-08-02 11:51:50|16742.41|16662.41|16742.36|16662.36|16742.51|16662.51|16742.29|16662.29|10
1722599520000|2024-08-02 11:52:00|16742.37|16662.37|16743.24|16663.24|16743.24|16663.24|16741.59|16661.59|10
1722599530000|2024-08-02 11:52:10|16743.28|16663.28|16743.79|16663.79|16743.79|16663.79|16743.28|16663.28|10
1722599540000|2024-08-02 11:52:20|16744.7|16664.7|16745.12|16665.12|16745.68|16665.68|16744.7|16664.7|8
1722599550000|2024-08-02 11:52:30|16745.37|16665.37|16743.62|16663.62|16745.37|16665.37|16743.42|16663.42|10
1722599560000|2024-08-02 11:52:40|16743.58|16663.58|16743.12|16663.12|16744.07|16664.07|16743.02|16663.02|10
1722599570000|2024-08-02 11:52:50|16743.42|16663.42|16742.41|16662.41|16743.42|16663.42|16742.33|16662.33|10
1722599580000|2024-08-02 11:53:00|16742.63|16662.63|16740.55|16660.55|16742.63|16662.63|16740.55|16660.55|10
1722599590000|2024-08-02 11:53:10|16740.53|16660.53|16739.31|16659.31|16740.89|16660.89|16739.31|16659.31|10
1722599600000|2024-08-02 11:53:20|16739.38|16659.38|16738.85|16658.85|16739.38|16659.38|16738.84|16658.84|10
1722599610000|2024-08-02 11:53:30|16738.93|16658.93|16741.57|16661.57|16741.57|16661.57|16738.91|16658.91|10
1722599620000|2024-08-02 11:53:40|16741.65|16661.65|16742.18|16662.18|16742.31|16662.31|16741.49|16661.49|9
1722599630000|2024-08-02 11:53:50|16742.25|16662.25|16745.72|16665.72|16745.72|16665.72|16742.25|16662.25|9
1722599640000|2024-08-02 11:54:00|16745.95|16665.95|16747.26|16667.26|16747.37|16667.37|16745.95|16665.95|10
1722599650000|2024-08-02 11:54:10|16747.24|16667.24|16748.02|16668.02|16748.02|16668.02|16747.22|16667.22|8
1722599660000|2024-08-02 11:54:20|16748.21|16668.21|16750.39|16670.39|16750.39|16670.39|16748.21|16668.21|10
1722599670000|2024-08-02 11:54:30|16750.45|16670.45|16752.36|16672.36|16752.36|16672.36|16750.45|16670.45|10
1722599680000|2024-08-02 11:54:40|16752.81|16672.81|16751.85|16671.85|16752.82|16672.82|16751.85|16671.85|10
1722599690000|2024-08-02 11:54:50|16752|16672|16751.59|16671.59|16752.05|16672.05|16751.45|16671.45|10
1722599700000|2024-08-02 11:55:00|16751.72|16671.72|16752.75|16672.75|16752.75|16672.75|16751.63|16671.63|10
1722599710000|2024-08-02 11:55:10|16752.77|16672.77|16753.39|16673.39|16753.54|16673.54|16752.68|16672.68|10
1722599720000|2024-08-02 11:55:20|16753.3|16673.3|16753.97|16673.97|16753.97|16673.97|16753.24|16673.24|10
1722599730000|2024-08-02 11:55:30|16754.06|16674.06|16753.06|16673.06|16754.07|16674.07|16753.06|16673.06|10
1722599740000|2024-08-02 11:55:40|16752.56|16672.56|16751.98|16671.98|16752.56|16672.56|16751.1|16671.1|10
1722599750000|2024-08-02 11:55:50|16752.3|16672.3|16755.51|16675.51|16755.59|16675.59|16752.3|16672.3|10
1722599760000|2024-08-02 11:56:00|16755.74|16675.74|16754.83|16674.83|16755.74|16675.74|16754.25|16674.25|10
1722599770000|2024-08-02 11:56:10|16754.88|16674.88|16754.18|16674.18|16755.15|16675.15|16754.18|16674.18|10
1722599780000|2024-08-02 11:56:20|16753.36|16673.36|16751.6|16671.6|16753.36|16673.36|16751.6|16671.6|10
1722599790000|2024-08-02 11:56:30|16751.32|16671.32|16751.96|16671.96|16752.14|16672.14|16751.27|16671.27|9
1722599800000|2024-08-02 11:56:40|16751.94|16671.94|16752.91|16672.91|16752.91|16672.91|16751.76|16671.76|10
1722599810000|2024-08-02 11:56:50|16753.41|16673.41|16753.96|16673.96|16754.2|16674.2|16753.41|16673.41|10
1722599820000|2024-08-02 11:57:00|16753.99|16673.99|16754.27|16674.27|16754.34|16674.34|16753.9|16673.9|10
1722599830000|2024-08-02 11:57:10|16754.33|16674.33|16754.75|16674.75|16755.21|16675.21|16754.31|16674.31|10
1722599840000|2024-08-02 11:57:20|16754.65|16674.65|16754.76|16674.76|16754.98|16674.98|16754.55|16674.55|9
1722599850000|2024-08-02 11:57:30|16754.74|16674.74|16754.72|16674.72|16755.12|16675.12|16754.33|16674.33|10
1722599860000|2024-08-02 11:57:40|16754.59|16674.59|16752.42|16672.42|16754.69|16674.69|16752.42|16672.42|10
1722599870000|2024-08-02 11:57:50|16752.59|16672.59|16751.68|16671.68|16752.86|16672.86|16751.51|16671.51|10
1722599880000|2024-08-02 11:58:00|16751.73|16671.73|16746.14|16666.14|16751.83|16671.83|16746.14|16666.14|10
1722599890000|2024-08-02 11:58:10|16745.9|16665.9|16743.02|16663.02|16745.9|16665.9|16743.02|16663.02|10
1722599900000|2024-08-02 11:58:20|16742.97|16662.97|16741.83|16661.83|16742.99|16662.99|16741.83|16661.83|10
1722599910000|2024-08-02 11:58:30|16741.78|16661.78|16741.31|16661.31|16741.78|16661.78|16741.08|16661.08|10
1722599920000|2024-08-02 11:58:40|16741.27|16661.27|16741.34|16661.34|16741.43|16661.43|16741.17|16661.17|10
1722599930000|2024-08-02 11:58:50|16741.14|16661.14|16741.05|16661.05|16741.14|16661.14|16740.71|16660.71|9
1722599940000|2024-08-02 11:59:00|16741.01|16661.01|16741.11|16661.11|16741.11|16661.11|16740.35|16660.35|10
1722599950000|2024-08-02 11:59:10|16741.67|16661.67|16741.87|16661.87|16742.27|16662.27|16741.67|16661.67|10
1722599960000|2024-08-02 11:59:20|16741.82|16661.82|16742.08|16662.08|16742.45|16662.45|16741.67|16661.67|10
1722599970000|2024-08-02 11:59:30|16741.97|16661.97|16743.39|16663.39|16743.39|16663.39|16741.97|16661.97|10
1722599980000|2024-08-02 11:59:40|16743.44|16663.44|16743.37|16663.37|16743.58|16663.58|16743.26|16663.26|9
1722599990000|2024-08-02 11:59:50|16742.89|16662.89|16741.2|16661.2|16742.89|16662.89|16741.2|16661.2|9
1722600000000|2024-08-02 12:00:00|16740.68|16660.68|16740.83|16660.83|16740.84|16660.84|16740.1|16660.1|10
1722600010000|2024-08-02 12:00:10|16741.19|16661.19|16739.36|16659.36|16741.35|16661.35|16739.06|16659.06|10
1722600020000|2024-08-02 12:00:20|16738.86|16658.86|16737.14|16657.14|16738.86|16658.86|16737.14|16657.14|10
1722600030000|2024-08-02 12:00:30|16736.98|16656.98|16737.89|16657.89|16738.09|16658.09|16736.98|16656.98|9
1722600040000|2024-08-02 12:00:40|16737.86|16657.86|16737.28|16657.28|16737.98|16657.98|16737.28|16657.28|10
1722600050000|2024-08-02 12:00:50|16737.08|16657.08|16738.4|16658.4|16738.4|16658.4|16737.06|16657.06|9
1722600060000|2024-08-02 12:01:00|16738.29|16658.29|16740.14|16660.14|16740.18|16660.18|16738.29|16658.29|10
1722600070000|2024-08-02 12:01:10|16740.18|16660.18|16740.73|16660.73|16740.76|16660.76|16740.18|16660.18|10
1722600080000|2024-08-02 12:01:20|16740.84|16660.84|16740.36|16660.36|16740.84|16660.84|16740.36|16660.36|10
1722600090000|2024-08-02 12:01:30|16740.61|16660.61|16740.86|16660.86|16741.19|16661.19|16740.61|16660.61|10
1722600100000|2024-08-02 12:01:40|16740.97|16660.97|16740.9|16660.9|16741.28|16661.28|16740.87|16660.87|10
1722600110000|2024-08-02 12:01:50|16740.85|16660.85|16741.41|16661.41|16741.81|16661.81|16740.85|16660.85|10
1722600120000|2024-08-02 12:02:00|16741.32|16661.32|16742.45|16662.45|16742.45|16662.45|16741.03|16661.03|10
1722600130000|2024-08-02 12:02:10|16742.29|16662.29|16744.53|16664.53|16744.55|16664.55|16742.29|16662.29|10
1722600140000|2024-08-02 12:02:20|16744.64|16664.64|16745.04|16665.04|16745.04|16665.04|16744.57|16664.57|9
1722600150000|2024-08-02 12:02:30|16744.99|16664.99|16745.71|16665.71|16745.71|16665.71|16744.99|16664.99|9
1722600160000|2024-08-02 12:02:40|16745.7|16665.7|16747.44|16667.44|16747.44|16667.44|16745.62|16665.62|9
1722600170000|2024-08-02 12:02:50|16747.19|16667.19|16751.95|16671.95|16751.95|16671.95|16747.19|16667.19|9
1722600180000|2024-08-02 12:03:00|16752.25|16672.25|16752.36|16672.36|16752.53|16672.53|16752.25|16672.25|9
1722600190000|2024-08-02 12:03:10|16752.31|16672.31|16750.77|16670.77|16752.31|16672.31|16750.77|16670.77|10
1722600200000|2024-08-02 12:03:20|16750.74|16670.74|16751.08|16671.08|16751.17|16671.17|16750.36|16670.36|9
1722600210000|2024-08-02 12:03:30|16750.49|16670.49|16749.28|16669.28|16750.49|16670.49|16749.28|16669.28|10
1722600220000|2024-08-02 12:03:40|16749.2|16669.2|16746.65|16666.65|16749.2|16669.2|16746.57|16666.57|9
1722600230000|2024-08-02 12:03:50|16746.74|16666.74|16746.79|16666.79|16746.79|16666.79|16746.58|16666.58|9
1722600240000|2024-08-02 12:04:00|16746.74|16666.74|16747.74|16667.74|16747.79|16667.79|16746.43|16666.43|10
1722600250000|2024-08-02 12:04:10|16748.42|16668.42|16749.01|16669.01|16749.22|16669.22|16748.42|16668.42|8
1722600260000|2024-08-02 12:04:20|16748.76|16668.76|16748.61|16668.61|16748.86|16668.86|16748.46|16668.46|10
1722600270000|2024-08-02 12:04:30|16748.51|16668.51|16747.57|16667.57|16748.57|16668.57|16747.57|16667.57|10
1722600280000|2024-08-02 12:04:40|16747.96|16667.96|16749.05|16669.05|16749.05|16669.05|16747.96|16667.96|10
1722600290000|2024-08-02 12:04:50|16749.2|16669.2|16749.96|16669.96|16749.96|16669.96|16749.08|16669.08|9
1722600300000|2024-08-02 12:05:00|16749.9|16669.9|16750.91|16670.91|16750.91|16670.91|16749.9|16669.9|10
1722600310000|2024-08-02 12:05:10|16751.1|16671.1|16751.39|16671.39|16751.44|16671.44|16751.1|16671.1|10
1722600320000|2024-08-02 12:05:20|16750.67|16670.67|16750.71|16670.71|16750.93|16670.93|16750.65|16670.65|10
1722600330000|2024-08-02 12:05:30|16750.73|16670.73|16749.59|16669.59|16750.96|16670.96|16749.59|16669.59|9
1722600340000|2024-08-02 12:05:40|16749.55|16669.55|16749.57|16669.57|16749.88|16669.88|16749.41|16669.41|9
1722600350000|2024-08-02 12:05:50|16749.63|16669.63|16745.97|16665.97|16749.63|16669.63|16745.97|16665.97|10
1722600360000|2024-08-02 12:06:00|16745.86|16665.86|16746.85|16666.85|16746.85|16666.85|16745.28|16665.28|10
1722600370000|2024-08-02 12:06:10|16747.49|16667.49|16747.32|16667.32|16747.49|16667.49|16747.32|16667.32|10
1722600380000|2024-08-02 12:06:20|16747.09|16667.09|16747.7|16667.7|16748.18|16668.18|16747|16667|10
1722600390000|2024-08-02 12:06:30|16746.9|16666.9|16745.18|16665.18|16746.9|16666.9|16745.18|16665.18|10
1722600400000|2024-08-02 12:06:40|16745.82|16665.82|16745.95|16665.95|16746.22|16666.22|16745.65|16665.65|10
1722600410000|2024-08-02 12:06:50|16746.39|16666.39|16746.63|16666.63|16747.5|16667.5|16746.21|16666.21|10
1722600420000|2024-08-02 12:07:00|16746.68|16666.68|16746.6|16666.6|16746.68|16666.68|16746.34|16666.34|8
1722600430000|2024-08-02 12:07:10|16746.74|16666.74|16745.76|16665.76|16746.95|16666.95|16745.71|16665.71|9
1722600440000|2024-08-02 12:07:20|16745.88|16665.88|16746.71|16666.71|16746.71|16666.71|16745.88|16665.88|8
1722600450000|2024-08-02 12:07:30|16746.67|16666.67|16752.02|16672.02|16752.02|16672.02|16746.65|16666.65|10
1722600460000|2024-08-02 12:07:40|16752.93|16672.93|16758.88|16678.88|16758.96|16678.96|16752.93|16672.93|10
1722600470000|2024-08-02 12:07:50|16758.76|16678.76|16762.47|16682.47|16762.47|16682.47|16758.76|16678.76|9
1722600480000|2024-08-02 12:08:00|16762.48|16682.48|16761.8|16681.8|16762.9|16682.9|16761.14|16681.14|10
1722600490000|2024-08-02 12:08:10|16761.71|16681.71|16763.71|16683.71|16764.34|16684.34|16761.71|16681.71|10
1722600500000|2024-08-02 12:08:20|16763.74|16683.74|16762.57|16682.57|16763.74|16683.74|16762.57|16682.57|10
1722600510000|2024-08-02 12:08:30|16762.58|16682.58|16761.11|16681.11|16762.58|16682.58|16761.11|16681.11|9
1722600520000|2024-08-02 12:08:40|16760.79|16680.79|16759.06|16679.06|16760.79|16680.79|16759.01|16679.01|10
1722600530000|2024-08-02 12:08:50|16759.02|16679.02|16759.39|16679.39|16759.39|16679.39|16758.39|16678.39|10
1722600540000|2024-08-02 12:09:00|16759.32|16679.32|16757.66|16677.66|16759.32|16679.32|16757.66|16677.66|10
1722600550000|2024-08-02 12:09:10|16757.78|16677.78|16757.62|16677.62|16757.78|16677.78|16757.44|16677.44|9
1722600560000|2024-08-02 12:09:20|16757.63|16677.63|16756.94|16676.94|16757.63|16677.63|16756.94|16676.94|9
1722600570000|2024-08-02 12:09:30|16756.77|16676.77|16758.17|16678.17|16758.52|16678.52|16756.74|16676.74|10
1722600580000|2024-08-02 12:09:40|16758.2|16678.2|16758.78|16678.78|16758.78|16678.78|16758.2|16678.2|10
1722600590000|2024-08-02 12:09:50|16759.14|16679.14|16762.22|16682.22|16762.22|16682.22|16759.14|16679.14|9
1722600600000|2024-08-02 12:10:00|16762.28|16682.28|16759.84|16679.84|16762.33|16682.33|16759.84|16679.84|10
1722600610000|2024-08-02 12:10:10|16759.59|16679.59|16757.21|16677.21|16759.59|16679.59|16757.21|16677.21|10
1722600620000|2024-08-02 12:10:20|16756.99|16676.99|16756.42|16676.42|16756.99|16676.99|16756.21|16676.21|10
1722600630000|2024-08-02 12:10:30|16756.77|16676.77|16755.31|16675.31|16757|16677|16755.31|16675.31|10
1722600640000|2024-08-02 12:10:40|16754.86|16674.86|16750.1|16670.1|16754.86|16674.86|16750.1|16670.1|10
1722600650000|2024-08-02 12:10:50|16749.92|16669.92|16750.56|16670.56|16750.72|16670.72|16749.92|16669.92|10
1722600660000|2024-08-02 12:11:00|16750.59|16670.59|16750.77|16670.77|16751.29|16671.29|16750.49|16670.49|10
1722600670000|2024-08-02 12:11:10|16751.09|16671.09|16749.24|16669.24|16751.18|16671.18|16749.24|16669.24|10
1722600680000|2024-08-02 12:11:20|16749.64|16669.64|16746.56|16666.56|16750.45|16670.45|16746.56|16666.56|10
1722600690000|2024-08-02 12:11:30|16747.1|16667.1|16750.33|16670.33|16750.33|16670.33|16747.1|16667.1|10
1722600700000|2024-08-02 12:11:40|16750.5|16670.5|16750.44|16670.44|16750.59|16670.59|16750.05|16670.05|10
1722600710000|2024-08-02 12:11:50|16750.47|16670.47|16750.26|16670.26|16750.56|16670.56|16750.26|16670.26|10
1722600720000|2024-08-02 12:12:00|16750.3|16670.3|16750.19|16670.19|16750.65|16670.65|16750.07|16670.07|10
1722600730000|2024-08-02 12:12:10|16750.34|16670.34|16748.93|16668.93|16751.03|16671.03|16748.93|16668.93|9
1722600740000|2024-08-02 12:12:20|16748.38|16668.38|16747.18|16667.18|16748.38|16668.38|16746.36|16666.36|10
1722600750000|2024-08-02 12:12:30|16747.22|16667.22|16750.21|16670.21|16750.37|16670.37|16747.22|16667.22|10
1722600760000|2024-08-02 12:12:40|16750.2|16670.2|16748.31|16668.31|16750.68|16670.68|16748.31|16668.31|10
1722600770000|2024-08-02 12:12:50|16748.33|16668.33|16748.97|16668.97|16749.85|16669.85|16748.33|16668.33|9
1722600780000|2024-08-02 12:13:00|16748.85|16668.85|16748.06|16668.06|16748.94|16668.94|16747.94|16667.94|9
1722600790000|2024-08-02 12:13:10|16747.86|16667.86|16745.24|16665.24|16747.86|16667.86|16745.23|16665.23|10
1722600800000|2024-08-02 12:13:20|16744.95|16664.95|16743.26|16663.26|16744.95|16664.95|16743.26|16663.26|10
1722600810000|2024-08-02 12:13:30|16743.16|16663.16|16742.65|16662.65|16743.27|16663.27|16742.54|16662.54|10
1722600820000|2024-08-02 12:13:40|16742.6|16662.6|16742.97|16662.97|16743.7|16663.7|16742.6|16662.6|10
1722600830000|2024-08-02 12:13:50|16742.79|16662.79|16741.51|16661.51|16742.79|16662.79|16741.42|16661.42|9
1722600840000|2024-08-02 12:14:00|16741.53|16661.53|16740.12|16660.12|16741.53|16661.53|16740.12|16660.12|9
1722600850000|2024-08-02 12:14:10|16739.86|16659.86|16737.21|16657.21|16739.86|16659.86|16737.21|16657.21|10
1722600860000|2024-08-02 12:14:20|16736.01|16656.01|16735.99|16655.99|16736.6|16656.6|16735.56|16655.56|10
1722600870000|2024-08-02 12:14:30|16736.06|16656.06|16736.01|16656.01|16736.17|16656.17|16735.29|16655.29|10
1722600880000|2024-08-02 12:14:40|16736.05|16656.05|16736.4|16656.4|16736.57|16656.57|16735.77|16655.77|9
1722600890000|2024-08-02 12:14:50|16736.38|16656.38|16735.85|16655.85|16736.38|16656.38|16735.85|16655.85|10
1722600900000|2024-08-02 12:15:00|16735.56|16655.56|16735.71|16655.71|16735.85|16655.85|16735.44|16655.44|9
1722600910000|2024-08-02 12:15:10|16735.77|16655.77|16734.57|16654.57|16735.78|16655.78|16734.57|16654.57|10
1722600920000|2024-08-02 12:15:20|16734.54|16654.54|16733.88|16653.88|16734.64|16654.64|16733.88|16653.88|10
1722600930000|2024-08-02 12:15:30|16734.31|16654.31|16733.33|16653.33|16734.45|16654.45|16733.14|16653.14|9
1722600940000|2024-08-02 12:15:40|16733.29|16653.29|16732.91|16652.91|16733.55|16653.55|16732.91|16652.91|10
1722600950000|2024-08-02 12:15:50|16732.69|16652.69|16732.73|16652.73|16732.74|16652.74|16732.55|16652.55|10
1722600960000|2024-08-02 12:16:00|16732.63|16652.63|16732.39|16652.39|16732.71|16652.71|16732.39|16652.39|10
1722600970000|2024-08-02 12:16:10|16732.31|16652.31|16731.78|16651.78|16732.33|16652.33|16731.78|16651.78|9
1722600980000|2024-08-02 12:16:20|16731.5|16651.5|16728.65|16648.65|16731.5|16651.5|16728.65|16648.65|10
1722600990000|2024-08-02 12:16:30|16728.57|16648.57|16728.55|16648.55|16728.57|16648.57|16727.67|16647.67|10
1722601000000|2024-08-02 12:16:40|16729.01|16649.01|16728.38|16648.38|16729.15|16649.15|16727.86|16647.86|10
1722601010000|2024-08-02 12:16:50|16728.46|16648.46|16729.38|16649.38|16729.38|16649.38|16728.36|16648.36|10
1722601020000|2024-08-02 12:17:00|16729.41|16649.41|16737.6|16657.6|16737.6|16657.6|16729.41|16649.41|10
1722601030000|2024-08-02 12:17:10|16738|16658|16740.56|16660.56|16740.56|16660.56|16738|16658|10
1722601040000|2024-08-02 12:17:20|16740.42|16660.42|16740.93|16660.93|16740.93|16660.93|16740.14|16660.14|10
1722601050000|2024-08-02 12:17:30|16740.86|16660.86|16740.13|16660.13|16740.86|16660.86|16740.13|16660.13|10
1722601060000|2024-08-02 12:17:40|16740.12|16660.12|16741.28|16661.28|16741.28|16661.28|16740.12|16660.12|9
1722601070000|2024-08-02 12:17:50|16741.16|16661.16|16741.53|16661.53|16741.64|16661.64|16741.16|16661.16|9
1722601080000|2024-08-02 12:18:00|16741.54|16661.54|16739.97|16659.97|16741.54|16661.54|16739.97|16659.97|10
1722601090000|2024-08-02 12:18:10|16740.53|16660.53|16735.87|16655.87|16740.53|16660.53|16735.42|16655.42|10
1722601100000|2024-08-02 12:18:20|16735.21|16655.21|16733.65|16653.65|16735.21|16655.21|16733.65|16653.65|10
1722601110000|2024-08-02 12:18:30|16733.43|16653.43|16736.63|16656.63|16736.63|16656.63|16733.43|16653.43|10
1722601120000|2024-08-02 12:18:40|16737.06|16657.06|16740.54|16660.54|16740.54|16660.54|16737.06|16657.06|10
1722601130000|2024-08-02 12:18:50|16740.62|16660.62|16740.79|16660.79|16740.98|16660.98|16740.53|16660.53|10
1722601140000|2024-08-02 12:19:00|16740.97|16660.97|16739.09|16659.09|16741|16661|16739.09|16659.09|9
1722601150000|2024-08-02 12:19:10|16739.38|16659.38|16740.38|16660.38|16740.38|16660.38|16739.38|16659.38|10
1722601160000|2024-08-02 12:19:20|16740.43|16660.43|16741.45|16661.45|16741.95|16661.95|16740.43|16660.43|10
1722601170000|2024-08-02 12:19:30|16741.23|16661.23|16743.31|16663.31|16743.42|16663.42|16741.23|16661.23|10
1722601180000|2024-08-02 12:19:40|16743.24|16663.24|16743.51|16663.51|16743.56|16663.56|16743.24|16663.24|10
1722601190000|2024-08-02 12:19:50|16743.56|16663.56|16743.58|16663.58|16744.55|16664.55|16743.13|16663.13|9
1722601200000|2024-08-02 12:20:00|16743.28|16663.28|16742.85|16662.85|16743.28|16663.28|16742.66|16662.66|10
1722601210000|2024-08-02 12:20:10|16742.84|16662.84|16743.35|16663.35|16743.35|16663.35|16742.42|16662.42|10
1722601220000|2024-08-02 12:20:20|16743.89|16663.89|16744.45|16664.45|16745.68|16665.68|16743.89|16663.89|10
1722601230000|2024-08-02 12:20:30|16744.1|16664.1|16744.84|16664.84|16745.99|16665.99|16744.1|16664.1|10
1722601240000|2024-08-02 12:20:40|16744.77|16664.77|16744.09|16664.09|16744.77|16664.77|16744.09|16664.09|10
1722601250000|2024-08-02 12:20:50|16744.03|16664.03|16740.96|16660.96|16744.03|16664.03|16740.96|16660.96|10
1722601260000|2024-08-02 12:21:00|16741.17|16661.17|16739.1|16659.1|16741.26|16661.26|16739.1|16659.1|10
1722601270000|2024-08-02 12:21:10|16738.29|16658.29|16731.54|16651.54|16738.29|16658.29|16731.54|16651.54|10
1722601280000|2024-08-02 12:21:20|16731.48|16651.48|16723.64|16643.64|16731.48|16651.48|16723.64|16643.64|10
1722601290000|2024-08-02 12:21:30|16723.33|16643.33|16713.03|16633.03|16723.33|16643.33|16713.03|16633.03|10
1722601300000|2024-08-02 12:21:40|16713.25|16633.25|16708|16628|16713.57|16633.57|16707.95|16627.95|10
1722601310000|2024-08-02 12:21:50|16708.43|16628.43|16710.1|16630.1|16710.1|16630.1|16708.43|16628.43|10
1722601320000|2024-08-02 12:22:00|16709.93|16629.93|16708.54|16628.54|16709.93|16629.93|16708.53|16628.53|10
1722601330000|2024-08-02 12:22:10|16708.72|16628.72|16710.88|16630.88|16710.88|16630.88|16708.6|16628.6|10
1722601340000|2024-08-02 12:22:20|16711.09|16631.09|16710.28|16630.28|16711.74|16631.74|16710.28|16630.28|10
1722601350000|2024-08-02 12:22:30|16710.03|16630.03|16706.2|16626.2|16710.03|16630.03|16706.2|16626.2|10
1722601360000|2024-08-02 12:22:40|16706.03|16626.03|16704.79|16624.79|16706.06|16626.06|16704.39|16624.39|10
1722601370000|2024-08-02 12:22:50|16704.74|16624.74|16704.06|16624.06|16704.89|16624.89|16704.06|16624.06|10
1722601380000|2024-08-02 12:23:00|16703.85|16623.85|16705.47|16625.47|16705.47|16625.47|16703.01|16623.01|10
1722601390000|2024-08-02 12:23:10|16705.8|16625.8|16707.01|16627.01|16707.01|16627.01|16705.5|16625.5|10
1722601400000|2024-08-02 12:23:20|16707.46|16627.46|16706.83|16626.83|16707.68|16627.68|16706.83|16626.83|9
1722601410000|2024-08-02 12:23:30|16706.79|16626.79|16707.28|16627.28|16707.28|16627.28|16706.66|16626.66|10
1722601420000|2024-08-02 12:23:40|16707.52|16627.52|16707.67|16627.67|16708.09|16628.09|16707.52|16627.52|10
1722601430000|2024-08-02 12:23:50|16707.7|16627.7|16707.88|16627.88|16707.91|16627.91|16707.6|16627.6|10
1722601440000|2024-08-02 12:24:00|16707.97|16627.97|16708.08|16628.08|16708.2|16628.2|16707.88|16627.88|10
1722601450000|2024-08-02 12:24:10|16708.3|16628.3|16708.42|16628.42|16708.43|16628.43|16707.71|16627.71|9
1722601460000|2024-08-02 12:24:20|16708.51|16628.51|16708.5|16628.5|16708.61|16628.61|16708.27|16628.27|10
1722601470000|2024-08-02 12:24:30|16708.43|16628.43|16703.98|16623.98|16708.43|16628.43|16703.98|16623.98|10
1722601480000|2024-08-02 12:24:40|16703.9|16623.9|16703.37|16623.37|16703.92|16623.92|16703.29|16623.29|10
1722601490000|2024-08-02 12:24:50|16703.51|16623.51|16702.55|16622.55|16703.62|16623.62|16702.55|16622.55|10
1722601500000|2024-08-02 12:25:00|16702.57|16622.57|16702.9|16622.9|16703.16|16623.16|16702.57|16622.57|9
1722601510000|2024-08-02 12:25:10|16703.81|16623.81|16704.78|16624.78|16704.78|16624.78|16703.62|16623.62|10
1722601520000|2024-08-02 12:25:20|16704.86|16624.86|16707.34|16627.34|16707.34|16627.34|16704.85|16624.85|10
1722601530000|2024-08-02 12:25:30|16707.91|16627.91|16708.13|16628.13|16708.72|16628.72|16707.91|16627.91|10
1722601540000|2024-08-02 12:25:40|16707.37|16627.37|16705.07|16625.07|16707.37|16627.37|16704.98|16624.98|10
1722601550000|2024-08-02 12:25:50|16704.77|16624.77|16704.42|16624.42|16705.39|16625.39|16704.42|16624.42|10
1722601560000|2024-08-02 12:26:00|16704.36|16624.36|16708.86|16628.86|16708.92|16628.92|16704.28|16624.28|10
1722601570000|2024-08-02 12:26:10|16709.03|16629.03|16708.56|16628.56|16709.59|16629.59|16708.56|16628.56|9
1722601580000|2024-08-02 12:26:20|16708.85|16628.85|16708.5|16628.5|16708.85|16628.85|16708.04|16628.04|10
1722601590000|2024-08-02 12:26:30|16708.44|16628.44|16705.37|16625.37|16708.44|16628.44|16705.37|16625.37|10
1722601600000|2024-08-02 12:26:40|16705.16|16625.16|16702.75|16622.75|16705.61|16625.61|16702.32|16622.32|9
1722601610000|2024-08-02 12:26:50|16702.59|16622.59|16701.5|16621.5|16702.77|16622.77|16701.5|16621.5|10
1722601620000|2024-08-02 12:27:00|16701.45|16621.45|16701.35|16621.35|16701.63|16621.63|16701.14|16621.14|9
1722601630000|2024-08-02 12:27:10|16701.11|16621.11|16699.24|16619.24|16701.11|16621.11|16699.24|16619.24|9
1722601640000|2024-08-02 12:27:20|16699.16|16619.16|16697.11|16617.11|16699.16|16619.16|16697.11|16617.11|10
1722601650000|2024-08-02 12:27:30|16695.9|16615.9|16694.59|16614.59|16695.9|16615.9|16694.59|16614.59|10
1722601660000|2024-08-02 12:27:40|16694.07|16614.07|16693.26|16613.26|16694.07|16614.07|16692.83|16612.83|10
1722601670000|2024-08-02 12:27:50|16693.07|16613.07|16692.89|16612.89|16693.21|16613.21|16692.62|16612.62|10
1722601680000|2024-08-02 12:28:00|16692.99|16612.99|16692.59|16612.59|16693.05|16613.05|16692.23|16612.23|9
1722601690000|2024-08-02 12:28:10|16693.05|16613.05|16695.5|16615.5|16695.5|16615.5|16693.05|16613.05|9
1722601700000|2024-08-02 12:28:20|16694.94|16614.94|16694.33|16614.33|16695.45|16615.45|16694.33|16614.33|10
1722601710000|2024-08-02 12:28:30|16694.2|16614.2|16692.7|16612.7|16694.2|16614.2|16692.62|16612.62|9
1722601720000|2024-08-02 12:28:40|16692.22|16612.22|16690.89|16610.89|16692.22|16612.22|16690.89|16610.89|10
1722601730000|2024-08-02 12:28:50|16690.92|16610.92|16688.47|16608.47|16691.02|16611.02|16688.47|16608.47|10
1722601740000|2024-08-02 12:29:00|16688.72|16608.72|16687.29|16607.29|16688.72|16608.72|16687.19|16607.19|10
1722601750000|2024-08-02 12:29:10|16687.2|16607.2|16685.78|16605.78|16687.2|16607.2|16685.78|16605.78|10
1722601760000|2024-08-02 12:29:20|16684.82|16604.82|16681.15|16601.15|16684.82|16604.82|16680.79|16600.79|9
1722601770000|2024-08-02 12:29:30|16681.24|16601.24|16681.47|16601.47|16682.14|16602.14|16681.24|16601.24|10
1722601780000|2024-08-02 12:29:40|16681.6|16601.6|16682.09|16602.09|16682.19|16602.19|16681.6|16601.6|10
1722601790000|2024-08-02 12:29:50|16682.23|16602.23|16685.68|16605.68|16685.68|16605.68|16682.23|16602.23|10
1722601800000|2024-08-02 12:30:00|16685.64|16605.64|16697.73|16617.73|16708.07|16628.07|16685.48|16605.48|10
1722601810000|2024-08-02 12:30:10|16689.14|16609.14|16658.59|16578.59|16689.14|16609.14|16658.59|16578.59|10
1722601820000|2024-08-02 12:30:20|16658.13|16578.13|16654.24|16574.24|16660.23|16580.23|16649.79|16569.79|10
1722601830000|2024-08-02 12:30:30|16653.29|16573.29|16657.19|16577.19|16657.19|16577.19|16653.29|16573.29|10
1722601840000|2024-08-02 12:30:40|16655.26|16575.26|16653.25|16573.25|16656.81|16576.81|16651.39|16571.39|10
1722601850000|2024-08-02 12:30:50|16653.3|16573.3|16662.01|16582.01|16664.07|16584.07|16653.3|16573.3|10
1722601860000|2024-08-02 12:31:00|16666.85|16586.85|16673.43|16593.43|16674.66|16594.66|16666.85|16586.85|10
1722601870000|2024-08-02 12:31:10|16672.84|16592.84|16663.39|16583.39|16672.84|16592.84|16663.39|16583.39|10
1722601880000|2024-08-02 12:31:20|16663.14|16583.14|16670.87|16590.87|16670.87|16590.87|16663.14|16583.14|10
1722601890000|2024-08-02 12:31:30|16669.55|16589.55|16679.14|16599.14|16679.62|16599.62|16669.55|16589.55|10
1722601900000|2024-08-02 12:31:40|16679.72|16599.72|16695.05|16615.05|16695.05|16615.05|16679.72|16599.72|10
1722601910000|2024-08-02 12:31:50|16697.3|16617.3|16714.02|16634.02|16714.02|16634.02|16697.3|16617.3|10
1722601920000|2024-08-02 12:32:00|16714.04|16634.04|16726.23|16646.23|16726.23|16646.23|16714.04|16634.04|10
1722601930000|2024-08-02 12:32:10|16729.5|16649.5|16740.03|16660.03|16740.03|16660.03|16729.5|16649.5|9
1722601940000|2024-08-02 12:32:20|16739.4|16659.4|16739.79|16659.79|16740.28|16660.28|16738.25|16658.25|10
1722601950000|2024-08-02 12:32:30|16740.03|16660.03|16745.1|16665.1|16745.1|16665.1|16740.03|16660.03|10
1722601960000|2024-08-02 12:32:40|16744.96|16664.96|16739.93|16659.93|16745.7|16665.7|16739.57|16659.57|10
1722601970000|2024-08-02 12:32:50|16741.13|16661.13|16713.52|16633.52|16741.13|16661.13|16713.52|16633.52|10
1722601980000|2024-08-02 12:33:00|16711.13|16631.13|16697.56|16617.56|16711.13|16631.13|16696.67|16616.67|10
1722601990000|2024-08-02 12:33:10|16696.92|16616.92|16697.99|16617.99|16699.75|16619.75|16696.92|16616.92|10
1722602000000|2024-08-02 12:33:20|16696.72|16616.72|16681.98|16601.98|16696.72|16616.72|16681.98|16601.98|10
1722602010000|2024-08-02 12:33:30|16681.38|16601.38|16668.78|16588.78|16681.38|16601.38|16668.78|16588.78|10
1722602020000|2024-08-02 12:33:40|16669.29|16589.29|16662.12|16582.12|16669.29|16589.29|16662.12|16582.12|9
1722602030000|2024-08-02 12:33:50|16661.22|16581.22|16659.08|16579.08|16661.22|16581.22|16655.05|16575.05|10
1722602040000|2024-08-02 12:34:00|16659.65|16579.65|16662.41|16582.41|16662.41|16582.41|16658.26|16578.26|10
1722602050000|2024-08-02 12:34:10|16664.66|16584.66|16661.22|16581.22|16668.51|16588.51|16661.22|16581.22|9
1722602060000|2024-08-02 12:34:20|16661.81|16581.81|16665.15|16585.15|16666.16|16586.16|16661.81|16581.81|10
1722602070000|2024-08-02 12:34:30|16664.05|16584.05|16657.6|16577.6|16664.05|16584.05|16657.6|16577.6|10
1722602080000|2024-08-02 12:34:40|16655.88|16575.88|16641.58|16561.58|16655.88|16575.88|16641.58|16561.58|10
1722602090000|2024-08-02 12:34:50|16642.29|16562.29|16648.36|16568.36|16648.72|16568.72|16642.29|16562.29|10
1722602100000|2024-08-02 12:35:00|16648.17|16568.17|16646.83|16566.83|16648.46|16568.46|16646.57|16566.57|10
1722602110000|2024-08-02 12:35:10|16647.43|16567.43|16655.07|16575.07|16655.9|16575.9|16647.43|16567.43|10
1722602120000|2024-08-02 12:35:20|16655.12|16575.12|16662.48|16582.48|16662.48|16582.48|16655.12|16575.12|10
1722602130000|2024-08-02 12:35:30|16663.79|16583.79|16674.82|16594.82|16674.82|16594.82|16663.79|16583.79|10
1722602140000|2024-08-02 12:35:40|16675.86|16595.86|16676.44|16596.44|16678.02|16598.02|16675.76|16595.76|10
1722602150000|2024-08-02 12:35:50|16675.55|16595.55|16668.73|16588.73|16675.86|16595.86|16668.73|16588.73|10
1722602160000|2024-08-02 12:36:00|16668.97|16588.97|16668.62|16588.62|16670.27|16590.27|16668.6|16588.6|10
1722602170000|2024-08-02 12:36:10|16667.96|16587.96|16666.25|16586.25|16667.96|16587.96|16666.05|16586.05|10
1722602180000|2024-08-02 12:36:20|16666.03|16586.03|16667.3|16587.3|16667.3|16587.3|16664.99|16584.99|10
1722602190000|2024-08-02 12:36:30|16666.08|16586.08|16665.73|16585.73|16666.08|16586.08|16663.89|16583.89|10
1722602200000|2024-08-02 12:36:40|16665.32|16585.32|16656.35|16576.35|16665.32|16585.32|16656.16|16576.16|10
1722602210000|2024-08-02 12:36:50|16656.03|16576.03|16647.98|16567.98|16656.03|16576.03|16647.72|16567.72|10
1722602220000|2024-08-02 12:37:00|16647.99|16567.99|16650.13|16570.13|16650.13|16570.13|16647.58|16567.58|10
1722602230000|2024-08-02 12:37:10|16650.68|16570.68|16654.47|16574.47|16654.47|16574.47|16650.06|16570.06|10
1722602240000|2024-08-02 12:37:20|16654.93|16574.93|16658.77|16578.77|16658.77|16578.77|16652.89|16572.89|10
1722602250000|2024-08-02 12:37:30|16661.33|16581.33|16677.9|16597.9|16677.9|16597.9|16661.33|16581.33|10
1722602260000|2024-08-02 12:37:40|16678.51|16598.51|16680.1|16600.1|16680.1|16600.1|16677.97|16597.97|10
1722602270000|2024-08-02 12:37:50|16680.04|16600.04|16680.51|16600.51|16681.26|16601.26|16680.04|16600.04|10
1722602280000|2024-08-02 12:38:00|16680.39|16600.39|16677.55|16597.55|16680.39|16600.39|16676.92|16596.92|10
1722602290000|2024-08-02 12:38:10|16676.88|16596.88|16672.39|16592.39|16676.88|16596.88|16672.39|16592.39|10
1722602300000|2024-08-02 12:38:20|16672.85|16592.85|16678.32|16598.32|16678.32|16598.32|16671.96|16591.96|10
1722602310000|2024-08-02 12:38:30|16679.22|16599.22|16697.4|16617.4|16697.4|16617.4|16679.22|16599.22|10
1722602320000|2024-08-02 12:38:40|16697.5|16617.5|16699.94|16619.94|16699.94|16619.94|16696.51|16616.51|10
1722602330000|2024-08-02 12:38:50|16699.46|16619.46|16702.97|16622.97|16702.97|16622.97|16699.46|16619.46|10
1722602340000|2024-08-02 12:39:00|16703.56|16623.56|16704.07|16624.07|16705.21|16625.21|16703.46|16623.46|10
1722602350000|2024-08-02 12:39:10|16703.88|16623.88|16698.3|16618.3|16703.88|16623.88|16698.3|16618.3|10
1722602360000|2024-08-02 12:39:20|16697.54|16617.54|16691.92|16611.92|16697.54|16617.54|16691.92|16611.92|10
1722602370000|2024-08-02 12:39:30|16691.52|16611.52|16690.31|16610.31|16691.78|16611.78|16690.14|16610.14|10
1722602380000|2024-08-02 12:39:40|16690.78|16610.78|16688.52|16608.52|16690.9|16610.9|16688.52|16608.52|10
1722602390000|2024-08-02 12:39:50|16688.54|16608.54|16685.64|16605.64|16688.54|16608.54|16685.64|16605.64|9
1722602400000|2024-08-02 12:40:00|16685.96|16605.96|16685.1|16605.1|16686.03|16606.03|16685.06|16605.06|10
1722602410000|2024-08-02 12:40:10|16685.66|16605.66|16685.76|16605.76|16687.19|16607.19|16685.66|16605.66|10
1722602420000|2024-08-02 12:40:20|16684.95|16604.95|16684.6|16604.6|16684.95|16604.95|16684.15|16604.15|9
1722602430000|2024-08-02 12:40:30|16684.63|16604.63|16680.69|16600.69|16684.63|16604.63|16680.69|16600.69|10
1722602440000|2024-08-02 12:40:40|16679.37|16599.37|16670.91|16590.91|16679.37|16599.37|16670.91|16590.91|10
1722602450000|2024-08-02 12:40:50|16671.07|16591.07|16672.84|16592.84|16673.82|16593.82|16671.02|16591.02|10
1722602460000|2024-08-02 12:41:00|16673|16593|16667.83|16587.83|16673|16593|16667.83|16587.83|10
1722602470000|2024-08-02 12:41:10|16667.41|16587.41|16665.8|16585.8|16667.41|16587.41|16665.74|16585.74|9
1722602480000|2024-08-02 12:41:20|16665.86|16585.86|16663.63|16583.63|16665.86|16585.86|16662.91|16582.91|10
1722602490000|2024-08-02 12:41:30|16663.69|16583.69|16662.21|16582.21|16663.69|16583.69|16661.44|16581.44|10
1722602500000|2024-08-02 12:41:40|16661.9|16581.9|16662.52|16582.52|16662.52|16582.52|16661.82|16581.82|10
1722602510000|2024-08-02 12:41:50|16661.21|16581.21|16658.26|16578.26|16661.21|16581.21|16658.26|16578.26|10
1722602520000|2024-08-02 12:42:00|16657.85|16577.85|16657.85|16577.85|16658.8|16578.8|16656.78|16576.78|10
1722602530000|2024-08-02 12:42:10|16658.52|16578.52|16660.08|16580.08|16660.08|16580.08|16658.52|16578.52|10
1722602540000|2024-08-02 12:42:20|16659.73|16579.73|16656.3|16576.3|16659.73|16579.73|16656.3|16576.3|10
1722602550000|2024-08-02 12:42:30|16656.34|16576.34|16651.31|16571.31|16656.34|16576.34|16651.31|16571.31|10
1722602560000|2024-08-02 12:42:40|16650.66|16570.66|16647.39|16567.39|16650.66|16570.66|16647.39|16567.39|10
1722602570000|2024-08-02 12:42:50|16646.36|16566.36|16641.7|16561.7|16646.36|16566.36|16641.13|16561.13|10
1722602580000|2024-08-02 12:43:00|16641.31|16561.31|16640.53|16560.53|16641.31|16561.31|16640.36|16560.36|10
1722602590000|2024-08-02 12:43:10|16641.02|16561.02|16646.78|16566.78|16646.78|16566.78|16641.02|16561.02|10
1722602600000|2024-08-02 12:43:20|16649.4|16569.4|16652.35|16572.35|16652.55|16572.55|16649.26|16569.26|10
1722602610000|2024-08-02 12:43:30|16652.4|16572.4|16652.41|16572.41|16652.69|16572.69|16650.97|16570.97|10
1722602620000|2024-08-02 12:43:40|16652.39|16572.39|16655.55|16575.55|16655.55|16575.55|16652.39|16572.39|10
1722602630000|2024-08-02 12:43:50|16655.45|16575.45|16654.71|16574.71|16655.45|16575.45|16654.06|16574.06|10
1722602640000|2024-08-02 12:44:00|16655.04|16575.04|16657.21|16577.21|16657.21|16577.21|16655.04|16575.04|10
1722602650000|2024-08-02 12:44:10|16656.79|16576.79|16655.27|16575.27|16656.79|16576.79|16655.27|16575.27|10
1722602660000|2024-08-02 12:44:20|16654.93|16574.93|16651.79|16571.79|16654.93|16574.93|16650.56|16570.56|10
1722602670000|2024-08-02 12:44:30|16651.84|16571.84|16648.3|16568.3|16651.95|16571.95|16648.3|16568.3|10
1722602680000|2024-08-02 12:44:40|16647.93|16567.93|16644.27|16564.27|16647.93|16567.93|16644.27|16564.27|10
1722602690000|2024-08-02 12:44:50|16642.17|16562.17|16639.81|16559.81|16642.49|16562.49|16639.81|16559.81|10
1722602700000|2024-08-02 12:45:00|16639.64|16559.64|16641.61|16561.61|16641.61|16561.61|16638.66|16558.66|10
1722602710000|2024-08-02 12:45:10|16642.44|16562.44|16646.78|16566.78|16646.78|16566.78|16642.44|16562.44|10
1722602720000|2024-08-02 12:45:20|16646.51|16566.51|16647.23|16567.23|16649|16569|16646.51|16566.51|10
1722602730000|2024-08-02 12:45:30|16647.38|16567.38|16644.52|16564.52|16647.38|16567.38|16644.48|16564.48|10
1722602740000|2024-08-02 12:45:40|16643.67|16563.67|16643.42|16563.42|16643.8|16563.8|16642.47|16562.47|10
1722602750000|2024-08-02 12:45:50|16643.34|16563.34|16641.98|16561.98|16643.34|16563.34|16640.72|16560.72|10
1722602760000|2024-08-02 12:46:00|16642.4|16562.4|16640.77|16560.77|16642.73|16562.73|16640.63|16560.63|10
1722602770000|2024-08-02 12:46:10|16640.58|16560.58|16639.46|16559.46|16640.89|16560.89|16639.46|16559.46|10
1722602780000|2024-08-02 12:46:20|16639.15|16559.15|16641.26|16561.26|16641.69|16561.69|16638.7|16558.7|10
1722602790000|2024-08-02 12:46:30|16641.58|16561.58|16644.51|16564.51|16644.51|16564.51|16640.92|16560.92|10
1722602800000|2024-08-02 12:46:40|16644.25|16564.25|16644.57|16564.57|16645.89|16565.89|16644.25|16564.25|10
1722602810000|2024-08-02 12:46:50|16643.57|16563.57|16640.7|16560.7|16643.83|16563.83|16640.7|16560.7|10
1722602820000|2024-08-02 12:47:00|16639.22|16559.22|16637.24|16557.24|16639.22|16559.22|16636.95|16556.95|10
1722602830000|2024-08-02 12:47:10|16637.63|16557.63|16635.94|16555.94|16637.63|16557.63|16635.94|16555.94|10
1722602840000|2024-08-02 12:47:20|16635.7|16555.7|16636.8|16556.8|16636.8|16556.8|16634.59|16554.59|10
1722602850000|2024-08-02 12:47:30|16636.98|16556.98|16640.74|16560.74|16640.74|16560.74|16636.05|16556.05|10
1722602860000|2024-08-02 12:47:40|16641.51|16561.51|16645.33|16565.33|16645.33|16565.33|16641.21|16561.21|10
1722602870000|2024-08-02 12:47:50|16645.3|16565.3|16647.53|16567.53|16647.53|16567.53|16645.3|16565.3|10
1722602880000|2024-08-02 12:48:00|16647.61|16567.61|16653.52|16573.52|16653.52|16573.52|16647.61|16567.61|10
1722602890000|2024-08-02 12:48:10|16654.09|16574.09|16659.81|16579.81|16660.07|16580.07|16654.09|16574.09|10
1722602900000|2024-08-02 12:48:20|16659.91|16579.91|16659.99|16579.99|16662.21|16582.21|16659.91|16579.91|10
1722602910000|2024-08-02 12:48:30|16660.21|16580.21|16658.09|16578.09|16660.21|16580.21|16658.09|16578.09|10
1722602920000|2024-08-02 12:48:40|16657.38|16577.38|16661.34|16581.34|16661.34|16581.34|16657.38|16577.38|10
1722602930000|2024-08-02 12:48:50|16661.46|16581.46|16667.01|16587.01|16667.01|16587.01|16661.23|16581.23|10
1722602940000|2024-08-02 12:49:00|16667.71|16587.71|16678.7|16598.7|16678.7|16598.7|16667.71|16587.71|10
1722602950000|2024-08-02 12:49:10|16678.96|16598.96|16690.2|16610.2|16690.2|16610.2|16678.96|16598.96|10
1722602960000|2024-08-02 12:49:20|16691.3|16611.3|16698.35|16618.35|16699.2|16619.2|16691.3|16611.3|10
1722602970000|2024-08-02 12:49:30|16697.99|16617.99|16698.86|16618.86|16699.79|16619.79|16697.01|16617.01|10
1722602980000|2024-08-02 12:49:40|16698.49|16618.49|16699.31|16619.31|16699.31|16619.31|16697.86|16617.86|10
1722602990000|2024-08-02 12:49:50|16699.17|16619.17|16702.39|16622.39|16702.39|16622.39|16699.17|16619.17|10
1722603000000|2024-08-02 12:50:00|16703.11|16623.11|16711.04|16631.04|16711.04|16631.04|16703.11|16623.11|10
1722603010000|2024-08-02 12:50:10|16713.11|16633.11|16717.1|16637.1|16717.1|16637.1|16712.66|16632.66|10
1722603020000|2024-08-02 12:50:20|16716.86|16636.86|16723.14|16643.14|16723.14|16643.14|16716.86|16636.86|9
1722603030000|2024-08-02 12:50:30|16724.45|16644.45|16723.24|16643.24|16724.45|16644.45|16722.37|16642.37|10
1722603040000|2024-08-02 12:50:40|16724|16644|16728.57|16648.57|16728.57|16648.57|16724|16644|10
1722603050000|2024-08-02 12:50:50|16728.26|16648.26|16723.89|16643.89|16728.26|16648.26|16723.89|16643.89|10
1722603060000|2024-08-02 12:51:00|16724.28|16644.28|16721.18|16641.18|16724.28|16644.28|16720.53|16640.53|10
1722603070000|2024-08-02 12:51:10|16722.27|16642.27|16729.92|16649.92|16729.92|16649.92|16722.27|16642.27|10
1722603080000|2024-08-02 12:51:20|16730.21|16650.21|16733.57|16653.57|16735.12|16655.12|16728.79|16648.79|10
1722603090000|2024-08-02 12:51:30|16733.17|16653.17|16744.37|16664.37|16744.38|16664.38|16733.17|16653.17|10
1722603100000|2024-08-02 12:51:40|16744.5|16664.5|16751.46|16671.46|16751.46|16671.46|16744.5|16664.5|10
1722603110000|2024-08-02 12:51:50|16751.42|16671.42|16751.05|16671.05|16752.13|16672.13|16750.03|16670.03|10
1722603120000|2024-08-02 12:52:00|16751.38|16671.38|16746.7|16666.7|16751.65|16671.65|16746.7|16666.7|10
1722603130000|2024-08-02 12:52:10|16746.42|16666.42|16741.64|16661.64|16746.42|16666.42|16741.64|16661.64|10
1722603140000|2024-08-02 12:52:20|16740.5|16660.5|16739.86|16659.86|16740.79|16660.79|16739.49|16659.49|10
1722603150000|2024-08-02 12:52:30|16739.47|16659.47|16740.8|16660.8|16740.8|16660.8|16739.3|16659.3|10
1722603160000|2024-08-02 12:52:40|16740.52|16660.52|16738.45|16658.45|16740.52|16660.52|16737.79|16657.79|10
1722603170000|2024-08-02 12:52:50|16738.99|16658.99|16735.28|16655.28|16738.99|16658.99|16735.28|16655.28|10
1722603180000|2024-08-02 12:53:00|16735.08|16655.08|16731.83|16651.83|16735.08|16655.08|16731.83|16651.83|10
1722603190000|2024-08-02 12:53:10|16732.07|16652.07|16728.25|16648.25|16732.07|16652.07|16727.63|16647.63|10
1722603200000|2024-08-02 12:53:20|16727.93|16647.93|16724.4|16644.4|16728.02|16648.02|16724.4|16644.4|10
1722603210000|2024-08-02 12:53:30|16723.98|16643.98|16723.22|16643.22|16724.67|16644.67|16723.22|16643.22|10
1722603220000|2024-08-02 12:53:40|16723.33|16643.33|16723.42|16643.42|16724.22|16644.22|16723.17|16643.17|10
1722603230000|2024-08-02 12:53:50|16722.75|16642.75|16722.38|16642.38|16723.05|16643.05|16721.89|16641.89|10
1722603240000|2024-08-02 12:54:00|16722.93|16642.93|16729.61|16649.61|16729.61|16649.61|16722.93|16642.93|10
1722603250000|2024-08-02 12:54:10|16729.91|16649.91|16733.07|16653.07|16733.07|16653.07|16729.91|16649.91|10
1722603260000|2024-08-02 12:54:20|16733.42|16653.42|16731.43|16651.43|16733.91|16653.91|16731.33|16651.33|10
1722603270000|2024-08-02 12:54:30|16731.63|16651.63|16724.52|16644.52|16731.63|16651.63|16724.52|16644.52|10
1722603280000|2024-08-02 12:54:40|16723.6|16643.6|16723.4|16643.4|16723.83|16643.83|16723.25|16643.25|10
1722603290000|2024-08-02 12:54:50|16723.34|16643.34|16720.63|16640.63|16723.34|16643.34|16720.63|16640.63|8
1722603300000|2024-08-02 12:55:00|16719.98|16639.98|16723|16643|16723.64|16643.64|16719.98|16639.98|10
1722603310000|2024-08-02 12:55:10|16723.84|16643.84|16722.62|16642.62|16724.22|16644.22|16722.01|16642.01|10
1722603320000|2024-08-02 12:55:20|16722.26|16642.26|16716.93|16636.93|16722.26|16642.26|16716.93|16636.93|9
1722603330000|2024-08-02 12:55:30|16717.24|16637.24|16714.88|16634.88|16717.47|16637.47|16714.63|16634.63|10
1722603340000|2024-08-02 12:55:40|16715.16|16635.16|16718.52|16638.52|16718.52|16638.52|16715.16|16635.16|10
1722603350000|2024-08-02 12:55:50|16718.57|16638.57|16722.29|16642.29|16722.29|16642.29|16718.57|16638.57|10
1722603360000|2024-08-02 12:56:00|16722.28|16642.28|16720.69|16640.69|16722.91|16642.91|16720.56|16640.56|10
1722603370000|2024-08-02 12:56:10|16720.66|16640.66|16716.69|16636.69|16720.66|16640.66|16716.5|16636.5|9
1722603380000|2024-08-02 12:56:20|16716.7|16636.7|16721.45|16641.45|16721.45|16641.45|16716.7|16636.7|10
1722603390000|2024-08-02 12:56:30|16721.79|16641.79|16724.89|16644.89|16725.35|16645.35|16721.79|16641.79|10
1722603400000|2024-08-02 12:56:40|16726.18|16646.18|16727.46|16647.46|16727.46|16647.46|16726.18|16646.18|9
1722603410000|2024-08-02 12:56:50|16727.68|16647.68|16729.43|16649.43|16729.43|16649.43|16727.56|16647.56|10
1722603420000|2024-08-02 12:57:00|16729.45|16649.45|16726.13|16646.13|16729.45|16649.45|16726.13|16646.13|9
1722603430000|2024-08-02 12:57:10|16726.43|16646.43|16722.85|16642.85|16726.43|16646.43|16722.85|16642.85|10
1722603440000|2024-08-02 12:57:20|16722.8|16642.8|16723.85|16643.85|16723.85|16643.85|16722.8|16642.8|10
1722603450000|2024-08-02 12:57:30|16724.17|16644.17|16724.83|16644.83|16725.17|16645.17|16724.17|16644.17|10
1722603460000|2024-08-02 12:57:40|16724.92|16644.92|16724.25|16644.25|16725.95|16645.95|16724.11|16644.11|10
1722603470000|2024-08-02 12:57:50|16723.36|16643.36|16721.85|16641.85|16723.5|16643.5|16721.72|16641.72|10
1722603480000|2024-08-02 12:58:00|16722.17|16642.17|16724.25|16644.25|16724.25|16644.25|16721.92|16641.92|10
1722603490000|2024-08-02 12:58:10|16724.11|16644.11|16728.48|16648.48|16728.48|16648.48|16724.11|16644.11|9
1722603500000|2024-08-02 12:58:20|16728.9|16648.9|16730.23|16650.23|16730.23|16650.23|16728.84|16648.84|10
1722603510000|2024-08-02 12:58:30|16730.17|16650.17|16731.93|16651.93|16732.58|16652.58|16730.17|16650.17|10
1722603520000|2024-08-02 12:58:40|16731.85|16651.85|16731.59|16651.59|16731.85|16651.85|16730.66|16650.66|10
1722603530000|2024-08-02 12:58:50|16731.49|16651.49|16729.35|16649.35|16731.49|16651.49|16729.35|16649.35|10
1722603540000|2024-08-02 12:59:00|16729.96|16649.96|16730.05|16650.05|16730.47|16650.47|16729.96|16649.96|10
1722603550000|2024-08-02 12:59:10|16729.76|16649.76|16731.38|16651.38|16731.38|16651.38|16729.76|16649.76|10
1722603560000|2024-08-02 12:59:20|16731.53|16651.53|16732.1|16652.1|16732.7|16652.7|16731.39|16651.39|10
1722603570000|2024-08-02 12:59:30|16732.26|16652.26|16735.22|16655.22|16735.22|16655.22|16732.13|16652.13|10
1722603580000|2024-08-02 12:59:40|16735.78|16655.78|16739.58|16659.58|16739.58|16659.58|16735.46|16655.46|9
1722603590000|2024-08-02 12:59:50|16739.53|16659.53|16740.56|16660.56|16740.56|16660.56|16739.53|16659.53|10
1722603600000|2024-08-02 13:00:00|16740.73|16660.73|16739.66|16659.66|16741.69|16661.69|16739.66|16659.66|10
1722603610000|2024-08-02 13:00:10|16739.56|16659.56|16736.51|16656.51|16741.39|16661.39|16736.51|16656.51|10
1722603620000|2024-08-02 13:00:20|16736.39|16656.39|16732.42|16652.42|16737.07|16657.07|16732.42|16652.42|10
1722603630000|2024-08-02 13:00:30|16731.78|16651.78|16727.89|16647.89|16731.78|16651.78|16726.32|16646.32|10
1722603640000|2024-08-02 13:00:40|16728.06|16648.06|16729.9|16649.9|16730.53|16650.53|16727.93|16647.93|10
1722603650000|2024-08-02 13:00:50|16730.4|16650.4|16730.38|16650.38|16730.46|16650.46|16728.43|16648.43|10
1722603660000|2024-08-02 13:01:00|16731.73|16651.73|16732.78|16652.78|16733.27|16653.27|16731.73|16651.73|9
1722603670000|2024-08-02 13:01:10|16732.99|16652.99|16736|16656|16736|16656|16732.99|16652.99|10
1722603680000|2024-08-02 13:01:20|16737.84|16657.84|16739.94|16659.94|16740.55|16660.55|16737.75|16657.75|10
1722603690000|2024-08-02 13:01:30|16743.26|16663.26|16740.16|16660.16|16743.44|16663.44|16740.16|16660.16|10
1722603700000|2024-08-02 13:01:40|16738.92|16658.92|16738.66|16658.66|16739.43|16659.43|16738.51|16658.51|9
1722603710000|2024-08-02 13:01:50|16738.76|16658.76|16740.62|16660.62|16740.73|16660.73|16738.76|16658.76|10
1722603720000|2024-08-02 13:02:00|16740.32|16660.32|16735.07|16655.07|16740.42|16660.42|16735.07|16655.07|10
1722603730000|2024-08-02 13:02:10|16734.71|16654.71|16730.41|16650.41|16734.79|16654.79|16730.41|16650.41|10
1722603740000|2024-08-02 13:02:20|16730.18|16650.18|16728.1|16648.1|16730.44|16650.44|16728.1|16648.1|10
1722603750000|2024-08-02 13:02:30|16727.66|16647.66|16726.98|16646.98|16728.1|16648.1|16726.98|16646.98|10
1722603760000|2024-08-02 13:02:40|16726.13|16646.13|16723.44|16643.44|16726.13|16646.13|16723.44|16643.44|10
1722603770000|2024-08-02 13:02:50|16723.39|16643.39|16720.96|16640.96|16723.39|16643.39|16720.96|16640.96|10
1722603780000|2024-08-02 13:03:00|16720.89|16640.89|16720.06|16640.06|16720.89|16640.89|16719.18|16639.18|10
1722603790000|2024-08-02 13:03:10|16720.25|16640.25|16723.15|16643.15|16723.15|16643.15|16719.18|16639.18|10
1722603800000|2024-08-02 13:03:20|16724.57|16644.57|16728.03|16648.03|16728.03|16648.03|16724.57|16644.57|9
1722603810000|2024-08-02 13:03:30|16728.49|16648.49|16730.49|16650.49|16730.99|16650.99|16728.49|16648.49|10
1722603820000|2024-08-02 13:03:40|16730.37|16650.37|16731.85|16651.85|16732|16652|16730.37|16650.37|10
1722603830000|2024-08-02 13:03:50|16732.01|16652.01|16732.58|16652.58|16733.52|16653.52|16732.01|16652.01|10
1722603840000|2024-08-02 13:04:00|16733.22|16653.22|16734.29|16654.29|16734.4|16654.4|16733.22|16653.22|10
1722603850000|2024-08-02 13:04:10|16734.28|16654.28|16733.59|16653.59|16734.28|16654.28|16733.04|16653.04|10
1722603860000|2024-08-02 13:04:20|16733.25|16653.25|16730.32|16650.32|16733.25|16653.25|16729.86|16649.86|10
1722603870000|2024-08-02 13:04:30|16737.09|16657.09|16735.43|16655.43|16737.41|16657.41|16735.32|16655.32|10
1722603880000|2024-08-02 13:04:40|16735.38|16655.38|16735.06|16655.06|16735.71|16655.71|16734.51|16654.51|10
1722603890000|2024-08-02 13:04:50|16735.24|16655.24|16736.58|16656.58|16736.62|16656.62|16735.21|16655.21|10
1722603900000|2024-08-02 13:05:00|16736.52|16656.52|16736.09|16656.09|16736.71|16656.71|16735.94|16655.94|10
1722603910000|2024-08-02 13:05:10|16736.18|16656.18|16739.66|16659.66|16739.66|16659.66|16735.06|16655.06|10
1722603920000|2024-08-02 13:05:20|16739.56|16659.56|16740.54|16660.54|16741.04|16661.04|16739.56|16659.56|10
1722603930000|2024-08-02 13:05:30|16740.62|16660.62|16739.98|16659.98|16741.45|16661.45|16739.98|16659.98|10
1722603940000|2024-08-02 13:05:40|16739.46|16659.46|16733.85|16653.85|16739.46|16659.46|16733.85|16653.85|9
1722603950000|2024-08-02 13:05:50|16734.19|16654.19|16732.9|16652.9|16734.19|16654.19|16732.46|16652.46|10
1722603960000|2024-08-02 13:06:00|16732.61|16652.61|16728.73|16648.73|16732.61|16652.61|16728.73|16648.73|10
1722603970000|2024-08-02 13:06:10|16728.23|16648.23|16725.02|16645.02|16728.23|16648.23|16725.02|16645.02|10
1722603980000|2024-08-02 13:06:20|16721.84|16641.84|16717.37|16637.37|16722.34|16642.34|16717.37|16637.37|9
1722603990000|2024-08-02 13:06:30|16717.53|16637.53|16715.79|16635.79|16717.53|16637.53|16714.51|16634.51|9
1722604000000|2024-08-02 13:06:40|16715.73|16635.73|16713.34|16633.34|16715.95|16635.95|16713.34|16633.34|10
1722604010000|2024-08-02 13:06:50|16712.58|16632.58|16708.82|16628.82|16712.58|16632.58|16708.82|16628.82|10
1722604020000|2024-08-02 13:07:00|16708.87|16628.87|16704.14|16624.14|16708.98|16628.98|16704.14|16624.14|10
1722604030000|2024-08-02 13:07:10|16703.19|16623.19|16703.13|16623.13|16704.64|16624.64|16702.82|16622.82|10
1722604040000|2024-08-02 13:07:20|16702.57|16622.57|16697.49|16617.49|16702.57|16622.57|16697.49|16617.49|10
1722604050000|2024-08-02 13:07:30|16697.57|16617.57|16696.11|16616.11|16697.57|16617.57|16695.62|16615.62|10
1722604060000|2024-08-02 13:07:40|16695.71|16615.71|16696.67|16616.67|16696.84|16616.84|16694.72|16614.72|10
1722604070000|2024-08-02 13:07:50|16696.95|16616.95|16702.33|16622.33|16702.33|16622.33|16696.95|16616.95|10
1722604080000|2024-08-02 13:08:00|16702.69|16622.69|16700.6|16620.6|16703.79|16623.79|16700.26|16620.26|10
1722604090000|2024-08-02 13:08:10|16700.06|16620.06|16699.17|16619.17|16700.06|16620.06|16698.86|16618.86|10
1722604100000|2024-08-02 13:08:20|16698.97|16618.97|16698|16618|16698.97|16618.97|16696.62|16616.62|10
1722604110000|2024-08-02 13:08:30|16698.02|16618.02|16699.95|16619.95|16699.98|16619.98|16698.02|16618.02|10
1722604120000|2024-08-02 13:08:40|16699.37|16619.37|16699.88|16619.88|16699.88|16619.88|16698.4|16618.4|10
1722604130000|2024-08-02 13:08:50|16699.76|16619.76|16700.79|16620.79|16700.86|16620.86|16699.76|16619.76|10
1722604140000|2024-08-02 13:09:00|16700.73|16620.73|16699.58|16619.58|16700.73|16620.73|16699.42|16619.42|10
1722604150000|2024-08-02 13:09:10|16698.38|16618.38|16701.22|16621.22|16701.22|16621.22|16698.38|16618.38|10
1722604160000|2024-08-02 13:09:20|16700.97|16620.97|16700.48|16620.48|16701.16|16621.16|16698.59|16618.59|10
1722604170000|2024-08-02 13:09:30|16691.83|16611.83|16694.43|16614.43|16694.43|16614.43|16691.83|16611.83|10
1722604180000|2024-08-02 13:09:40|16694.59|16614.59|16691.31|16611.31|16694.59|16614.59|16691.31|16611.31|10
1722604190000|2024-08-02 13:09:50|16691.51|16611.51|16691.44|16611.44|16692.24|16612.24|16691.27|16611.27|9
1722604200000|2024-08-02 13:10:00|16691.41|16611.41|16692.52|16612.52|16692.52|16612.52|16691.41|16611.41|10
1722604210000|2024-08-02 13:10:10|16693.12|16613.12|16694.09|16614.09|16694.09|16614.09|16693.12|16613.12|10
1722604220000|2024-08-02 13:10:20|16694.15|16614.15|16697.56|16617.56|16697.56|16617.56|16693.96|16613.96|10
1722604230000|2024-08-02 13:10:30|16697.28|16617.28|16698.64|16618.64|16698.64|16618.64|16696.84|16616.84|10
1722604240000|2024-08-02 13:10:40|16698.48|16618.48|16697.3|16617.3|16698.48|16618.48|16696.86|16616.86|10
1722604250000|2024-08-02 13:10:50|16697.12|16617.12|16695.93|16615.93|16697.27|16617.27|16695.93|16615.93|10
1722604260000|2024-08-02 13:11:00|16695.61|16615.61|16694.38|16614.38|16695.61|16615.61|16694.38|16614.38|10
1722604270000|2024-08-02 13:11:10|16694.27|16614.27|16691.43|16611.43|16694.76|16614.76|16691.43|16611.43|10
1722604280000|2024-08-02 13:11:20|16691|16611|16690.62|16610.62|16691.28|16611.28|16690.62|16610.62|10
1722604290000|2024-08-02 13:11:30|16689.88|16609.88|16689.78|16609.78|16689.88|16609.88|16689.03|16609.03|10
1722604300000|2024-08-02 13:11:40|16689.44|16609.44|16686.02|16606.02|16689.44|16609.44|16686.02|16606.02|10
1722604310000|2024-08-02 13:11:50|16685.84|16605.84|16684.03|16604.03|16685.84|16605.84|16684.03|16604.03|10
1722604320000|2024-08-02 13:12:00|16684.1|16604.1|16688.11|16608.11|16688.11|16608.11|16684.1|16604.1|10
1722604330000|2024-08-02 13:12:10|16689.29|16609.29|16699.83|16619.83|16699.83|16619.83|16689.29|16609.29|10
1722604340000|2024-08-02 13:12:20|16700.17|16620.17|16707.41|16627.41|16707.41|16627.41|16700.14|16620.14|10
1722604350000|2024-08-02 13:12:30|16707.33|16627.33|16711.19|16631.19|16711.77|16631.77|16707.33|16627.33|10
1722604360000|2024-08-02 13:12:40|16711.08|16631.08|16711.16|16631.16|16711.81|16631.81|16710.81|16630.81|10
1722604370000|2024-08-02 13:12:50|16711.07|16631.07|16714.58|16634.58|16714.58|16634.58|16710.92|16630.92|10
1722604380000|2024-08-02 13:13:00|16714.89|16634.89|16718.23|16638.23|16718.23|16638.23|16714.83|16634.83|10
1722604390000|2024-08-02 13:13:10|16718.27|16638.27|16718.21|16638.21|16718.6|16638.6|16718.21|16638.21|10
1722604400000|2024-08-02 13:13:20|16718.29|16638.29|16718.93|16638.93|16718.93|16638.93|16717.52|16637.52|10
1722604410000|2024-08-02 13:13:30|16718.69|16638.69|16719.47|16639.47|16719.48|16639.48|16718.33|16638.33|10
1722604420000|2024-08-02 13:13:40|16718.81|16638.81|16717.66|16637.66|16718.81|16638.81|16717.66|16637.66|10
1722604430000|2024-08-02 13:13:50|16717.62|16637.62|16714.61|16634.61|16717.81|16637.81|16714.61|16634.61|10
1722604440000|2024-08-02 13:14:00|16713.59|16633.59|16711.83|16631.83|16713.71|16633.71|16711.83|16631.83|10
1722604450000|2024-08-02 13:14:10|16711.48|16631.48|16715.01|16635.01|16715.01|16635.01|16711.28|16631.28|9
1722604460000|2024-08-02 13:14:20|16715.7|16635.7|16717.23|16637.23|16718.04|16638.04|16715.7|16635.7|10
1722604470000|2024-08-02 13:14:30|16717.37|16637.37|16718.4|16638.4|16718.58|16638.58|16717.37|16637.37|10
1722604480000|2024-08-02 13:14:40|16718.58|16638.58|16717.62|16637.62|16718.89|16638.89|16717.62|16637.62|10
1722604490000|2024-08-02 13:14:50|16717.83|16637.83|16715.88|16635.88|16717.83|16637.83|16715.58|16635.58|10
1722604500000|2024-08-02 13:15:00|16715.48|16635.48|16715.04|16635.04|16716.2|16636.2|16714.55|16634.55|10
1722604510000|2024-08-02 13:15:10|16714.96|16634.96|16716.03|16636.03|16717.78|16637.78|16714.96|16634.96|10
1722604520000|2024-08-02 13:15:20|16716.8|16636.8|16717.1|16637.1|16718.09|16638.09|16716.8|16636.8|10
1722604530000|2024-08-02 13:15:30|16717.51|16637.51|16716.55|16636.55|16717.51|16637.51|16716.12|16636.12|10
1722604540000|2024-08-02 13:15:40|16716.61|16636.61|16715.63|16635.63|16716.61|16636.61|16715.63|16635.63|9
1722604550000|2024-08-02 13:15:50|16715.79|16635.79|16719.51|16639.51|16719.51|16639.51|16715.79|16635.79|10
1722604560000|2024-08-02 13:16:00|16719.21|16639.21|16720.1|16640.1|16720.1|16640.1|16718.41|16638.41|10
1722604570000|2024-08-02 13:16:10|16720.98|16640.98|16722.16|16642.16|16722.23|16642.23|16720.98|16640.98|10
1722604580000|2024-08-02 13:16:20|16722.75|16642.75|16724.13|16644.13|16724.42|16644.42|16722.75|16642.75|10
1722604590000|2024-08-02 13:16:30|16725.29|16645.29|16729.71|16649.71|16729.74|16649.74|16725.2|16645.2|10
1722604600000|2024-08-02 13:16:40|16730.35|16650.35|16729.65|16649.65|16731.05|16651.05|16729.65|16649.65|10
1722604610000|2024-08-02 13:16:50|16730.05|16650.05|16731.21|16651.21|16731.31|16651.31|16730.05|16650.05|9
1722604620000|2024-08-02 13:17:00|16731.19|16651.19|16732.67|16652.67|16732.67|16652.67|16730.94|16650.94|10
1722604630000|2024-08-02 13:17:10|16732.83|16652.83|16733.62|16653.62|16734.38|16654.38|16732.44|16652.44|10
1722604640000|2024-08-02 13:17:20|16733.23|16653.23|16732.02|16652.02|16733.7|16653.7|16731.93|16651.93|10
1722604650000|2024-08-02 13:17:30|16732.03|16652.03|16731.41|16651.41|16733.65|16653.65|16731.41|16651.41|10
1722604660000|2024-08-02 13:17:40|16731.29|16651.29|16731.33|16651.33|16731.54|16651.54|16730.91|16650.91|10
1722604670000|2024-08-02 13:17:50|16731.13|16651.13|16732.82|16652.82|16732.82|16652.82|16731.13|16651.13|10
1722604680000|2024-08-02 13:18:00|16733.05|16653.05|16732.86|16652.86|16733.09|16653.09|16732.24|16652.24|10
1722604690000|2024-08-02 13:18:10|16732.57|16652.57|16732.84|16652.84|16733.38|16653.38|16732.33|16652.33|10
1722604700000|2024-08-02 13:18:20|16732.88|16652.88|16736.49|16656.49|16736.49|16656.49|16732.88|16652.88|10
1722604710000|2024-08-02 13:18:30|16736.57|16656.57|16736.46|16656.46|16737.23|16657.23|16736.46|16656.46|10
1722604720000|2024-08-02 13:18:40|16736.18|16656.18|16734.07|16654.07|16736.18|16656.18|16733.8|16653.8|10
1722604730000|2024-08-02 13:18:50|16733.7|16653.7|16737.5|16657.5|16737.5|16657.5|16733.7|16653.7|10
1722604740000|2024-08-02 13:19:00|16737.56|16657.56|16733.96|16653.96|16737.76|16657.76|16733.96|16653.96|10
1722604750000|2024-08-02 13:19:10|16732.17|16652.17|16730.05|16650.05|16732.17|16652.17|16729.8|16649.8|10
1722604760000|2024-08-02 13:19:20|16728.79|16648.79|16725.39|16645.39|16728.87|16648.87|16725.39|16645.39|9
1722604770000|2024-08-02 13:19:30|16725.92|16645.92|16725.63|16645.63|16726.28|16646.28|16725.2|16645.2|10
1722604780000|2024-08-02 13:19:40|16724.8|16644.8|16725.78|16645.78|16725.78|16645.78|16724.39|16644.39|10
1722604790000|2024-08-02 13:19:50|16725.86|16645.86|16725.63|16645.63|16725.86|16645.86|16725.63|16645.63|9
1722604800000|2024-08-02 13:20:00|16725.75|16645.75|16724.08|16644.08|16726.46|16646.46|16724.08|16644.08|10
1722604810000|2024-08-02 13:20:10|16724.36|16644.36|16726.01|16646.01|16726.01|16646.01|16722.98|16642.98|10
1722604820000|2024-08-02 13:20:20|16726.78|16646.78|16724.58|16644.58|16727.1|16647.1|16724.58|16644.58|9
1722604830000|2024-08-02 13:20:30|16724.5|16644.5|16719.86|16639.86|16724.5|16644.5|16719.86|16639.86|10
1722604840000|2024-08-02 13:20:40|16719.69|16639.69|16723.93|16643.93|16723.93|16643.93|16719.69|16639.69|10
1722604850000|2024-08-02 13:20:50|16724.39|16644.39|16727.25|16647.25|16727.25|16647.25|16724.39|16644.39|10
1722604860000|2024-08-02 13:21:00|16727.12|16647.12|16728.16|16648.16|16728.16|16648.16|16726.48|16646.48|10
1722604870000|2024-08-02 13:21:10|16728.81|16648.81|16727.69|16647.69|16728.9|16648.9|16727.44|16647.44|10
1722604880000|2024-08-02 13:21:20|16727.88|16647.88|16729.78|16649.78|16729.78|16649.78|16727.88|16647.88|10
1722604890000|2024-08-02 13:21:30|16729.87|16649.87|16730.18|16650.18|16730.74|16650.74|16729.87|16649.87|10
1722604900000|2024-08-02 13:21:40|16730.51|16650.51|16730.73|16650.73|16730.88|16650.88|16730.46|16650.46|10
1722604910000|2024-08-02 13:21:50|16730.41|16650.41|16730.89|16650.89|16730.89|16650.89|16730.09|16650.09|10
1722604920000|2024-08-02 13:22:00|16731.1|16651.1|16735.39|16655.39|16735.39|16655.39|16730.69|16650.69|9
1722604930000|2024-08-02 13:22:10|16735.92|16655.92|16737.48|16657.48|16737.48|16657.48|16735.21|16655.21|10
1722604940000|2024-08-02 13:22:20|16737.98|16657.98|16733.52|16653.52|16738.49|16658.49|16733.52|16653.52|10
1722604950000|2024-08-02 13:22:30|16733.66|16653.66|16730.91|16650.91|16733.69|16653.69|16730.72|16650.72|10
1722604960000|2024-08-02 13:22:40|16730.7|16650.7|16728.42|16648.42|16730.7|16650.7|16727.95|16647.95|9
1722604970000|2024-08-02 13:22:50|16729.22|16649.22|16731.14|16651.14|16731.14|16651.14|16728.76|16648.76|10
1722604980000|2024-08-02 13:23:00|16731.15|16651.15|16730.02|16650.02|16731.64|16651.64|16729.87|16649.87|10
1722604990000|2024-08-02 13:23:10|16729.12|16649.12|16723.99|16643.99|16729.12|16649.12|16723.99|16643.99|10
1722605000000|2024-08-02 13:23:20|16722.2|16642.2|16718.12|16638.12|16722.2|16642.2|16717.48|16637.48|10
1722605010000|2024-08-02 13:23:30|16715.5|16635.5|16715.17|16635.17|16716.17|16636.17|16715.17|16635.17|10
1722605020000|2024-08-02 13:23:40|16714.05|16634.05|16712.9|16632.9|16714.05|16634.05|16712.73|16632.73|10
1722605030000|2024-08-02 13:23:50|16712.86|16632.86|16711.29|16631.29|16712.86|16632.86|16711.29|16631.29|10
1722605040000|2024-08-02 13:24:00|16711.03|16631.03|16709.11|16629.11|16711.03|16631.03|16708.82|16628.82|10
1722605050000|2024-08-02 13:24:10|16709.13|16629.13|16704.51|16624.51|16709.57|16629.57|16704.51|16624.51|10
1722605060000|2024-08-02 13:24:20|16703.49|16623.49|16701.72|16621.72|16703.49|16623.49|16701.72|16621.72|10
1722605070000|2024-08-02 13:24:30|16701.6|16621.6|16694.88|16614.88|16701.6|16621.6|16694.42|16614.42|10
1722605080000|2024-08-02 13:24:40|16694.44|16614.44|16692.45|16612.45|16694.71|16614.71|16692.45|16612.45|10
1722605090000|2024-08-02 13:24:50|16692.05|16612.05|16689.07|16609.07|16692.05|16612.05|16687.55|16607.55|10
1722605100000|2024-08-02 13:25:00|16690.28|16610.28|16691.76|16611.76|16692.39|16612.39|16690.28|16610.28|10
1722605110000|2024-08-02 13:25:10|16691.95|16611.95|16692.52|16612.52|16692.61|16612.61|16691.71|16611.71|10
1722605120000|2024-08-02 13:25:20|16692.7|16612.7|16694.28|16614.28|16694.74|16614.74|16691.36|16611.36|10
1722605130000|2024-08-02 13:25:30|16696.39|16616.39|16694.79|16614.79|16696.63|16616.63|16694.79|16614.79|10
1722605140000|2024-08-02 13:25:40|16694.59|16614.59|16699.72|16619.72|16699.72|16619.72|16694.59|16614.59|10
1722605150000|2024-08-02 13:25:50|16702.3|16622.3|16702.95|16622.95|16703.36|16623.36|16702.3|16622.3|10
1722605160000|2024-08-02 13:26:00|16703.55|16623.55|16703.21|16623.21|16703.88|16623.88|16703.16|16623.16|10
1722605170000|2024-08-02 13:26:10|16703.19|16623.19|16700.3|16620.3|16703.62|16623.62|16700.3|16620.3|10
1722605180000|2024-08-02 13:26:20|16699.38|16619.38|16694.73|16614.73|16699.46|16619.46|16694.73|16614.73|10
1722605190000|2024-08-02 13:26:30|16694.85|16614.85|16695.32|16615.32|16695.47|16615.47|16694.85|16614.85|9
1722605200000|2024-08-02 13:26:40|16695.54|16615.54|16694.47|16614.47|16695.54|16615.54|16694.47|16614.47|10
1722605210000|2024-08-02 13:26:50|16694.46|16614.46|16694.5|16614.5|16694.63|16614.63|16694.39|16614.39|10
1722605220000|2024-08-02 13:27:00|16694.61|16614.61|16694.88|16614.88|16694.88|16614.88|16694.01|16614.01|10
1722605230000|2024-08-02 13:27:10|16694.61|16614.61|16698.14|16618.14|16698.14|16618.14|16694.61|16614.61|10
1722605240000|2024-08-02 13:27:20|16698.89|16618.89|16700.36|16620.36|16700.36|16620.36|16698.51|16618.51|10
1722605250000|2024-08-02 13:27:30|16700.48|16620.48|16702.92|16622.92|16703|16623|16700.48|16620.48|10
1722605260000|2024-08-02 13:27:40|16702.78|16622.78|16704|16624|16704.35|16624.35|16702.78|16622.78|10
1722605270000|2024-08-02 13:27:50|16703.98|16623.98|16702.08|16622.08|16704|16624|16701.61|16621.61|10
1722605280000|2024-08-02 13:28:00|16701.46|16621.46|16703.17|16623.17|16703.17|16623.17|16700.74|16620.74|10
1722605290000|2024-08-02 13:28:10|16703.91|16623.91|16709.09|16629.09|16709.09|16629.09|16703.91|16623.91|10
1722605300000|2024-08-02 13:28:20|16710.53|16630.53|16713.51|16633.51|16713.51|16633.51|16710.53|16630.53|10
1722605310000|2024-08-02 13:28:30|16713.55|16633.55|16714.6|16634.6|16714.6|16634.6|16713.51|16633.51|10
1722605320000|2024-08-02 13:28:40|16714.7|16634.7|16720.98|16640.98|16720.98|16640.98|16714.7|16634.7|10
1722605330000|2024-08-02 13:28:50|16721.12|16641.12|16726.93|16646.93|16726.93|16646.93|16721.12|16641.12|10
1722605340000|2024-08-02 13:29:00|16727.14|16647.14|16727.57|16647.57|16727.88|16647.88|16727.14|16647.14|9
1722605350000|2024-08-02 13:29:10|16728.78|16648.78|16729|16649|16729.2|16649.2|16728.47|16648.47|10
1722605360000|2024-08-02 13:29:20|16729.22|16649.22|16728.16|16648.16|16729.48|16649.48|16727.9|16647.9|10
1722605370000|2024-08-02 13:29:30|16728.42|16648.42|16727.01|16647.01|16728.42|16648.42|16726.99|16646.99|10
1722605380000|2024-08-02 13:29:40|16727.11|16647.11|16725.52|16645.52|16727.12|16647.12|16725.52|16645.52|10
1722605390000|2024-08-02 13:29:50|16725.06|16645.06|16724.05|16644.05|16725.06|16645.06|16723.55|16643.55|10
1722605400000|2024-08-02 13:30:00|16724.42|16644.42|16724.02|16644.02|16726.14|16646.14|16723.56|16643.56|10
1722605410000|2024-08-02 13:30:10|16724.31|16644.31|16721.79|16641.79|16724.73|16644.73|16721.29|16641.29|10
1722605420000|2024-08-02 13:30:20|16721.75|16641.75|16720.9|16640.9|16723.77|16643.77|16720.44|16640.44|10
1722605430000|2024-08-02 13:30:30|16721.13|16641.13|16728.26|16648.26|16728.26|16648.26|16721.13|16641.13|10
1722605440000|2024-08-02 13:30:40|16730.59|16650.59|16733.39|16653.39|16733.57|16653.57|16730.59|16650.59|10
1722605450000|2024-08-02 13:30:50|16733.42|16653.42|16739.12|16659.12|16739.12|16659.12|16732.82|16652.82|10
1722605460000|2024-08-02 13:31:00|16740.28|16660.28|16743.11|16663.11|16743.12|16663.12|16740.28|16660.28|10
1722605470000|2024-08-02 13:31:10|16743.18|16663.18|16745.28|16665.28|16746.08|16666.08|16743.18|16663.18|10
1722605480000|2024-08-02 13:31:20|16744.91|16664.91|16743.69|16663.69|16745.29|16665.29|16743.69|16663.69|10
1722605490000|2024-08-02 13:31:30|16743.82|16663.82|16743.83|16663.83|16744.5|16664.5|16743.23|16663.23|10
1722605500000|2024-08-02 13:31:40|16743.97|16663.97|16744.78|16664.78|16745.05|16665.05|16743.97|16663.97|10
1722605510000|2024-08-02 13:31:50|16745.5|16665.5|16749.72|16669.72|16749.96|16669.96|16745.5|16665.5|10
1722605520000|2024-08-02 13:32:00|16750.31|16670.31|16752.24|16672.24|16753.03|16673.03|16750.31|16670.31|10
1722605530000|2024-08-02 13:32:10|16752.07|16672.07|16753.1|16673.1|16753.1|16673.1|16751.88|16671.88|10
1722605540000|2024-08-02 13:32:20|16754.3|16674.3|16757.61|16677.61|16757.61|16677.61|16754.3|16674.3|10
1722605550000|2024-08-02 13:32:30|16758|16678|16760.3|16680.3|16760.32|16680.32|16757.94|16677.94|10
1722605560000|2024-08-02 13:32:40|16760.48|16680.48|16771.02|16691.02|16771.02|16691.02|16760.38|16680.38|10
1722605570000|2024-08-02 13:32:50|16771.06|16691.06|16776.06|16696.06|16776.06|16696.06|16771.06|16691.06|10
1722605580000|2024-08-02 13:33:00|16776.43|16696.43|16774.48|16694.48|16776.52|16696.52|16774.12|16694.12|10
1722605590000|2024-08-02 13:33:10|16774.3|16694.3|16780.67|16700.67|16781.21|16701.21|16773.53|16693.53|10
1722605600000|2024-08-02 13:33:20|16781.1|16701.1|16788.47|16708.47|16788.47|16708.47|16781.1|16701.1|10
1722605610000|2024-08-02 13:33:30|16788.97|16708.97|16795.75|16715.75|16795.75|16715.75|16788.97|16708.97|10
1722605620000|2024-08-02 13:33:40|16797.72|16717.72|16807.02|16727.02|16807.02|16727.02|16797.72|16717.72|10
1722605630000|2024-08-02 13:33:50|16806.8|16726.8|16809.12|16729.12|16809.24|16729.24|16806.8|16726.8|10
1722605640000|2024-08-02 13:34:00|16808.9|16728.9|16805.6|16725.6|16809.03|16729.03|16805.6|16725.6|10
1722605650000|2024-08-02 13:34:10|16804.67|16724.67|16800.44|16720.44|16804.67|16724.67|16800.44|16720.44|10
1722605660000|2024-08-02 13:34:20|16800.74|16720.74|16797.45|16717.45|16802.79|16722.79|16797.45|16717.45|10
1722605670000|2024-08-02 13:34:30|16797.77|16717.77|16796.81|16716.81|16798.81|16718.81|16796.81|16716.81|10
1722605680000|2024-08-02 13:34:40|16794.74|16714.74|16790.77|16710.77|16795.16|16715.16|16790.77|16710.77|10
1722605690000|2024-08-02 13:34:50|16790.45|16710.45|16781.75|16701.75|16790.45|16710.45|16781.75|16701.75|10
1722605700000|2024-08-02 13:35:00|16780.57|16700.57|16779.56|16699.56|16781.03|16701.03|16779.25|16699.25|8
1722605710000|2024-08-02 13:35:10|16780.4|16700.4|16783.4|16703.4|16783.78|16703.78|16777.8|16697.8|10
1722605720000|2024-08-02 13:35:20|16783.18|16703.18|16782.45|16702.45|16783.18|16703.18|16781.45|16701.45|10
1722605730000|2024-08-02 13:35:30|16782.11|16702.11|16782.14|16702.14|16782.7|16702.7|16781.13|16701.13|10
1722605740000|2024-08-02 13:35:40|16782.64|16702.64|16785.79|16705.79|16785.82|16705.82|16782.64|16702.64|10
1722605750000|2024-08-02 13:35:50|16786.37|16706.37|16784.64|16704.64|16788.01|16708.01|16784.64|16704.64|10
1722605760000|2024-08-02 13:36:00|16784.31|16704.31|16784.5|16704.5|16785.11|16705.11|16783.08|16703.08|10
1722605770000|2024-08-02 13:36:10|16784.38|16704.38|16787.53|16707.53|16787.53|16707.53|16784.04|16704.04|10
1722605780000|2024-08-02 13:36:20|16787.78|16707.78|16787.98|16707.98|16788.95|16708.95|16787.7|16707.7|10
1722605790000|2024-08-02 13:36:30|16788.46|16708.46|16790.92|16710.92|16790.92|16710.92|16787.92|16707.92|10
1722605800000|2024-08-02 13:36:40|16792.03|16712.03|16794.04|16714.04|16794.48|16714.48|16792.03|16712.03|10
1722605810000|2024-08-02 13:36:50|16794.41|16714.41|16795.35|16715.35|16795.39|16715.39|16793.81|16713.81|10
1722605820000|2024-08-02 13:37:00|16795.15|16715.15|16793.02|16713.02|16795.5|16715.5|16793.02|16713.02|10
1722605830000|2024-08-02 13:37:10|16792.35|16712.35|16788.77|16708.77|16792.35|16712.35|16788.77|16708.77|10
1722605840000|2024-08-02 13:37:20|16789.08|16709.08|16793.86|16713.86|16793.86|16713.86|16789.08|16709.08|10
1722605850000|2024-08-02 13:37:30|16793.59|16713.59|16789.07|16709.07|16794.09|16714.09|16789.07|16709.07|10
1722605860000|2024-08-02 13:37:40|16791.48|16711.48|16791.72|16711.72|16791.91|16711.91|16790.38|16710.38|10
1722605870000|2024-08-02 13:37:50|16791.4|16711.4|16790.51|16710.51|16791.7|16711.7|16790.27|16710.27|10
1722605880000|2024-08-02 13:38:00|16789.95|16709.95|16785.33|16705.33|16790.48|16710.48|16785.33|16705.33|10
1722605890000|2024-08-02 13:38:10|16784.62|16704.62|16780.88|16700.88|16784.79|16704.79|16780.87|16700.87|10
1722605900000|2024-08-02 13:38:20|16780.54|16700.54|16778.49|16698.49|16780.9|16700.9|16778.49|16698.49|10
1722605910000|2024-08-02 13:38:30|16776.64|16696.64|16770.78|16690.78|16776.64|16696.64|16770.78|16690.78|10
1722605920000|2024-08-02 13:38:40|16770.8|16690.8|16775.28|16695.28|16775.28|16695.28|16770.72|16690.72|10
1722605930000|2024-08-02 13:38:50|16775.37|16695.37|16781.93|16701.93|16781.93|16701.93|16774.74|16694.74|10
1722605940000|2024-08-02 13:39:00|16782.21|16702.21|16786.99|16706.99|16786.99|16706.99|16782.21|16702.21|10
1722605950000|2024-08-02 13:39:10|16786.64|16706.64|16790.1|16710.1|16790.1|16710.1|16786.31|16706.31|10
1722605960000|2024-08-02 13:39:20|16789.62|16709.62|16793.31|16713.31|16793.31|16713.31|16789.62|16709.62|10
1722605970000|2024-08-02 13:39:30|16793.62|16713.62|16797.61|16717.61|16797.61|16717.61|16793.62|16713.62|10
1722605980000|2024-08-02 13:39:40|16797.44|16717.44|16802.72|16722.72|16802.72|16722.72|16797.44|16717.44|10
1722605990000|2024-08-02 13:39:50|16804.43|16724.43|16810.6|16730.6|16810.6|16730.6|16804.09|16724.09|10
1722606000000|2024-08-02 13:40:00|16810.13|16730.13|16816.52|16736.52|16816.52|16736.52|16810.04|16730.04|10
1722606010000|2024-08-02 13:40:10|16815.84|16735.84|16821.2|16741.2|16822.04|16742.04|16815.84|16735.84|10
1722606020000|2024-08-02 13:40:20|16821.68|16741.68|16818.01|16738.01|16821.68|16741.68|16818.01|16738.01|10
1722606030000|2024-08-02 13:40:30|16818.02|16738.02|16824.77|16744.77|16824.77|16744.77|16817.47|16737.47|10
1722606040000|2024-08-02 13:40:40|16830.66|16750.66|16839.6|16759.6|16839.6|16759.6|16830.66|16750.66|10
1722606050000|2024-08-02 13:40:50|16840.81|16760.81|16854.61|16774.61|16854.61|16774.61|16840.81|16760.81|10
1722606060000|2024-08-02 13:41:00|16855.92|16775.92|16861.2|16781.2|16861.87|16781.87|16855.92|16775.92|10
1722606070000|2024-08-02 13:41:10|16862.23|16782.23|16863.72|16783.72|16863.94|16783.94|16862.16|16782.16|10
1722606080000|2024-08-02 13:41:20|16863.02|16783.02|16877.1|16797.1|16877.1|16797.1|16862.25|16782.25|10
1722606090000|2024-08-02 13:41:30|16877.73|16797.73|16874.64|16794.64|16878.27|16798.27|16873.33|16793.33|10
1722606100000|2024-08-02 13:41:40|16874.89|16794.89|16872.39|16792.39|16874.89|16794.89|16872.39|16792.39|10
1722606110000|2024-08-02 13:41:50|16872.51|16792.51|16872.1|16792.1|16872.51|16792.51|16870.6|16790.6|10
1722606120000|2024-08-02 13:42:00|16871.67|16791.67|16876.2|16796.2|16876.2|16796.2|16871.42|16791.42|9
1722606130000|2024-08-02 13:42:10|16876.18|16796.18|16875.13|16795.13|16876.18|16796.18|16874.98|16794.98|10
1722606140000|2024-08-02 13:42:20|16875.34|16795.34|16873.6|16793.6|16875.53|16795.53|16873.3|16793.3|10
1722606150000|2024-08-02 13:42:30|16873.31|16793.31|16879.51|16799.51|16879.51|16799.51|16873.31|16793.31|10
1722606160000|2024-08-02 13:42:40|16878.94|16798.94|16875.94|16795.94|16879.87|16799.87|16875.94|16795.94|10
1722606170000|2024-08-02 13:42:50|16875.49|16795.49|16873.62|16793.62|16875.49|16795.49|16873.6|16793.6|9
1722606180000|2024-08-02 13:43:00|16874.03|16794.03|16877.03|16797.03|16877.8|16797.8|16873.3|16793.3|10
1722606190000|2024-08-02 13:43:10|16877.41|16797.41|16881.73|16801.73|16881.73|16801.73|16877.41|16797.41|10
1722606200000|2024-08-02 13:43:20|16881.31|16801.31|16884.32|16804.32|16884.49|16804.49|16881.31|16801.31|10
1722606210000|2024-08-02 13:43:30|16884.46|16804.46|16885.23|16805.23|16885.65|16805.65|16884.15|16804.15|9
1722606220000|2024-08-02 13:43:40|16885.22|16805.22|16884.56|16804.56|16885.23|16805.23|16884.28|16804.28|10
1722606230000|2024-08-02 13:43:50|16885.24|16805.24|16888.91|16808.91|16889.16|16809.16|16885|16805|10
1722606240000|2024-08-02 13:44:00|16889.11|16809.11|16895.54|16815.54|16896.02|16816.02|16889.11|16809.11|10
1722606250000|2024-08-02 13:44:10|16895.25|16815.25|16897.92|16817.92|16897.92|16817.92|16895.23|16815.23|10
1722606260000|2024-08-02 13:44:20|16897.88|16817.88|16897.39|16817.39|16897.88|16817.88|16895.95|16815.95|10
1722606270000|2024-08-02 13:44:30|16897.72|16817.72|16899.56|16819.56|16899.59|16819.59|16897.72|16817.72|10
1722606280000|2024-08-02 13:44:40|16899.31|16819.31|16894.6|16814.6|16899.71|16819.71|16894.6|16814.6|10
1722606290000|2024-08-02 13:44:50|16894.38|16814.38|16896.12|16816.12|16896.12|16816.12|16894.38|16814.38|10
1722606300000|2024-08-02 13:45:00|16895.9|16815.9|16894.13|16814.13|16895.93|16815.93|16894.04|16814.04|10
1722606310000|2024-08-02 13:45:10|16894.61|16814.61|16893.96|16813.96|16894.68|16814.68|16893.12|16813.12|10
1722606320000|2024-08-02 13:45:20|16893.15|16813.15|16894.99|16814.99|16894.99|16814.99|16893.09|16813.09|10
1722606330000|2024-08-02 13:45:30|16895.17|16815.17|16901.96|16821.96|16901.96|16821.96|16895.17|16815.17|10
1722606340000|2024-08-02 13:45:40|16904.52|16824.52|16907.09|16827.09|16907.11|16827.11|16904.28|16824.28|10
1722606350000|2024-08-02 13:45:50|16907.82|16827.82|16912.77|16832.77|16912.77|16832.77|16907.82|16827.82|10
1722606360000|2024-08-02 13:46:00|16912.17|16832.17|16912.67|16832.67|16915.65|16835.65|16912.17|16832.17|10
1722606370000|2024-08-02 13:46:10|16911.78|16831.78|16910.02|16830.02|16911.78|16831.78|16909.4|16829.4|10
1722606380000|2024-08-02 13:46:20|16910.26|16830.26|16910.83|16830.83|16910.83|16830.83|16909.92|16829.92|10
1722606390000|2024-08-02 13:46:30|16910.59|16830.59|16906.99|16826.99|16910.59|16830.59|16906.99|16826.99|10
1722606400000|2024-08-02 13:46:40|16906.23|16826.23|16903.29|16823.29|16906.23|16826.23|16902.35|16822.35|10
1722606410000|2024-08-02 13:46:50|16904.22|16824.22|16904.21|16824.21|16904.76|16824.76|16904.02|16824.02|10
1722606420000|2024-08-02 13:47:00|16904.22|16824.22|16908.02|16828.02|16908.14|16828.14|16904.22|16824.22|10
1722606430000|2024-08-02 13:47:10|16907.82|16827.82|16906.06|16826.06|16907.88|16827.88|16906|16826|10
1722606440000|2024-08-02 13:47:20|16905.84|16825.84|16898.66|16818.66|16905.84|16825.84|16898.66|16818.66|10
1722606450000|2024-08-02 13:47:30|16897.86|16817.86|16896.95|16816.95|16897.94|16817.94|16896.95|16816.95|10
1722606460000|2024-08-02 13:47:40|16895.8|16815.8|16891.28|16811.28|16895.8|16815.8|16891.28|16811.28|10
1722606470000|2024-08-02 13:47:50|16890.95|16810.95|16890.79|16810.79|16891.49|16811.49|16890.79|16810.79|10
1722606480000|2024-08-02 13:48:00|16890.36|16810.36|16888.76|16808.76|16890.47|16810.47|16888.07|16808.07|10
1722606490000|2024-08-02 13:48:10|16887.93|16807.93|16884.98|16804.98|16887.93|16807.93|16884.81|16804.81|10
1722606500000|2024-08-02 13:48:20|16884.66|16804.66|16882.16|16802.16|16885.27|16805.27|16882.16|16802.16|10
1722606510000|2024-08-02 13:48:30|16881.92|16801.92|16880.51|16800.51|16882.06|16802.06|16878.83|16798.83|10
1722606520000|2024-08-02 13:48:40|16880.2|16800.2|16880.36|16800.36|16880.49|16800.49|16879.89|16799.89|10
1722606530000|2024-08-02 13:48:50|16879.97|16799.97|16879.96|16799.96|16882.62|16802.62|16879.96|16799.96|10
1722606540000|2024-08-02 13:49:00|16879.52|16799.52|16880.59|16800.59|16881.2|16801.2|16879.52|16799.52|10
1722606550000|2024-08-02 13:49:10|16880.66|16800.66|16879.82|16799.82|16880.66|16800.66|16879.53|16799.53|10
1722606560000|2024-08-02 13:49:20|16879.69|16799.69|16877.83|16797.83|16879.79|16799.79|16877.61|16797.61|10
1722606570000|2024-08-02 13:49:30|16878.56|16798.56|16877.65|16797.65|16878.56|16798.56|16877.07|16797.07|10
1722606580000|2024-08-02 13:49:40|16877.39|16797.39|16883.85|16803.85|16883.85|16803.85|16877.38|16797.38|10
1722606590000|2024-08-02 13:49:50|16884.53|16804.53|16892.72|16812.72|16892.72|16812.72|16884.53|16804.53|10
1722606600000|2024-08-02 13:50:00|16894.23|16814.23|16896.1|16816.1|16896.38|16816.38|16894.13|16814.13|10
1722606610000|2024-08-02 13:50:10|16897.9|16817.9|16896.39|16816.39|16897.9|16817.9|16896.39|16816.39|10
1722606620000|2024-08-02 13:50:20|16895.77|16815.77|16889.58|16809.58|16895.77|16815.77|16889.58|16809.58|10
1722606630000|2024-08-02 13:50:30|16887.63|16807.63|16887.48|16807.48|16887.96|16807.96|16886.54|16806.54|10
1722606640000|2024-08-02 13:50:40|16887.58|16807.58|16887.86|16807.86|16887.86|16807.86|16886.98|16806.98|10
1722606650000|2024-08-02 13:50:50|16888.09|16808.09|16891.84|16811.84|16891.84|16811.84|16887.79|16807.79|10
1722606660000|2024-08-02 13:51:00|16892.65|16812.65|16893.65|16813.65|16895.33|16815.33|16891.91|16811.91|10
1722606670000|2024-08-02 13:51:10|16892.62|16812.62|16889.81|16809.81|16893.05|16813.05|16889.81|16809.81|10
1722606680000|2024-08-02 13:51:20|16889.45|16809.45|16888.39|16808.39|16889.45|16809.45|16887.75|16807.75|10
1722606690000|2024-08-02 13:51:30|16888.35|16808.35|16887.64|16807.64|16889.31|16809.31|16887.64|16807.64|10
1722606700000|2024-08-02 13:51:40|16887.09|16807.09|16890.49|16810.49|16890.95|16810.95|16886.28|16806.28|10
1722606710000|2024-08-02 13:51:50|16890.14|16810.14|16886.9|16806.9|16890.2|16810.2|16886.79|16806.79|10
1722606720000|2024-08-02 13:52:00|16887.38|16807.38|16890.72|16810.72|16891.04|16811.04|16887.38|16807.38|10
1722606730000|2024-08-02 13:52:10|16890.53|16810.53|16890.32|16810.32|16890.53|16810.53|16889.54|16809.54|10
1722606740000|2024-08-02 13:52:20|16890.75|16810.75|16889.96|16809.96|16891.78|16811.78|16889.96|16809.96|10
1722606750000|2024-08-02 13:52:30|16889.01|16809.01|16888.54|16808.54|16889.26|16809.26|16888.54|16808.54|10
1722606760000|2024-08-02 13:52:40|16888.44|16808.44|16881.33|16801.33|16888.44|16808.44|16881.33|16801.33|9
1722606770000|2024-08-02 13:52:50|16881.29|16801.29|16877.14|16797.14|16881.29|16801.29|16877.14|16797.14|10
1722606780000|2024-08-02 13:53:00|16877.33|16797.33|16875.58|16795.58|16877.33|16797.33|16875.58|16795.58|10
1722606790000|2024-08-02 13:53:10|16875.74|16795.74|16873.16|16793.16|16875.74|16795.74|16872.88|16792.88|10
1722606800000|2024-08-02 13:53:20|16872.79|16792.79|16869.79|16789.79|16873.49|16793.49|16867.95|16787.95|10
1722606810000|2024-08-02 13:53:30|16869.73|16789.73|16868.68|16788.68|16869.9|16789.9|16868.68|16788.68|10
1722606820000|2024-08-02 13:53:40|16868.47|16788.47|16866.44|16786.44|16868.47|16788.47|16866.44|16786.44|10
1722606830000|2024-08-02 13:53:50|16865.75|16785.75|16862.11|16782.11|16865.75|16785.75|16862.11|16782.11|9
1722606840000|2024-08-02 13:54:00|16861.9|16781.9|16857.79|16777.79|16862.28|16782.28|16857.79|16777.79|9
1722606850000|2024-08-02 13:54:10|16857.23|16777.23|16856.07|16776.07|16857.48|16777.48|16856.02|16776.02|10
1722606860000|2024-08-02 13:54:20|16856.54|16776.54|16856.48|16776.48|16857.68|16777.68|16856.3|16776.3|10
1722606870000|2024-08-02 13:54:30|16857.01|16777.01|16855.68|16775.68|16857.01|16777.01|16855.68|16775.68|9
1722606880000|2024-08-02 13:54:40|16856|16776|16858.26|16778.26|16858.48|16778.48|16856|16776|10
1722606890000|2024-08-02 13:54:50|16858.28|16778.28|16855.03|16775.03|16858.48|16778.48|16854.36|16774.36|10
1722606900000|2024-08-02 13:55:00|16855.29|16775.29|16854.33|16774.33|16855.29|16775.29|16852.36|16772.36|10
1722606910000|2024-08-02 13:55:10|16854.07|16774.07|16863.8|16783.8|16863.93|16783.93|16854.07|16774.07|10
1722606920000|2024-08-02 13:55:20|16864.98|16784.98|16871.34|16791.34|16871.34|16791.34|16864.51|16784.51|10
1722606930000|2024-08-02 13:55:30|16871.33|16791.33|16870.21|16790.21|16871.95|16791.95|16870.21|16790.21|10
1722606940000|2024-08-02 13:55:40|16870.64|16790.64|16870.9|16790.9|16870.9|16790.9|16869.96|16789.96|10
1722606950000|2024-08-02 13:55:50|16870.62|16790.62|16867.95|16787.95|16870.62|16790.62|16867.72|16787.72|10
1722606960000|2024-08-02 13:56:00|16867.54|16787.54|16866.72|16786.72|16867.54|16787.54|16864.84|16784.84|10
1722606970000|2024-08-02 13:56:10|16865.41|16785.41|16866.63|16786.63|16866.63|16786.63|16864.98|16784.98|10
1722606980000|2024-08-02 13:56:20|16866.69|16786.69|16863.32|16783.32|16867.46|16787.46|16863.32|16783.32|10
1722606990000|2024-08-02 13:56:30|16863.02|16783.02|16858.68|16778.68|16863.53|16783.53|16858.68|16778.68|10
1722607000000|2024-08-02 13:56:40|16858.06|16778.06|16854.76|16774.76|16858.29|16778.29|16854.74|16774.74|10
1722607010000|2024-08-02 13:56:50|16854.91|16774.91|16851.05|16771.05|16854.91|16774.91|16851.05|16771.05|10
1722607020000|2024-08-02 13:57:00|16849.8|16769.8|16837.84|16757.84|16850.01|16770.01|16837.84|16757.84|10
1722607030000|2024-08-02 13:57:10|16837.57|16757.57|16829.55|16749.55|16837.57|16757.57|16829.55|16749.55|10
1722607040000|2024-08-02 13:57:20|16828.43|16748.43|16817.57|16737.57|16828.94|16748.94|16817.57|16737.57|10
1722607050000|2024-08-02 13:57:30|16817.22|16737.22|16816.6|16736.6|16817.22|16737.22|16815.04|16735.04|10
1722607060000|2024-08-02 13:57:40|16816.74|16736.74|16820.91|16740.91|16820.91|16740.91|16816.18|16736.18|10
1722607070000|2024-08-02 13:57:50|16817.41|16737.41|16815.87|16735.87|16818.14|16738.14|16815.87|16735.87|10
1722607080000|2024-08-02 13:58:00|16816.15|16736.15|16821.43|16741.43|16821.43|16741.43|16816.15|16736.15|9
1722607090000|2024-08-02 13:58:10|16821.91|16741.91|16822.59|16742.59|16822.78|16742.78|16821.91|16741.91|10
1722607100000|2024-08-02 13:58:20|16822.89|16742.89|16827.58|16747.58|16827.58|16747.58|16822.89|16742.89|10
1722607110000|2024-08-02 13:58:30|16827.54|16747.54|16830.76|16750.76|16830.76|16750.76|16827.54|16747.54|10
1722607120000|2024-08-02 13:58:40|16830.79|16750.79|16833.25|16753.25|16833.26|16753.26|16830.61|16750.61|10
1722607130000|2024-08-02 13:58:50|16833.15|16753.15|16829.95|16749.95|16833.39|16753.39|16829.64|16749.64|10
1722607140000|2024-08-02 13:59:00|16830.41|16750.41|16830.5|16750.5|16832.52|16752.52|16830.41|16750.41|10
1722607150000|2024-08-02 13:59:10|16829.35|16749.35|16826.64|16746.64|16829.35|16749.35|16826.64|16746.64|10
1722607160000|2024-08-02 13:59:20|16826.24|16746.24|16828.38|16748.38|16828.38|16748.38|16825.94|16745.94|10
1722607170000|2024-08-02 13:59:30|16828.71|16748.71|16828.71|16748.71|16829.43|16749.43|16828.69|16748.69|10
1722607180000|2024-08-02 13:59:40|16828.66|16748.66|16825.21|16745.21|16828.66|16748.66|16825.21|16745.21|9
1722607190000|2024-08-02 13:59:50|16823.39|16743.39|16825.45|16745.45|16825.45|16745.45|16822.9|16742.9|10
1722607200000|2024-08-02 14:00:00|16825.48|16745.48|16825.98|16745.98|16826.29|16746.29|16825.04|16745.04|10
1722607210000|2024-08-02 14:00:10|16826.32|16746.32|16829.86|16749.86|16829.86|16749.86|16826.32|16746.32|10
1722607220000|2024-08-02 14:00:20|16829.97|16749.97|16825.78|16745.78|16830.15|16750.15|16825.78|16745.78|10
1722607230000|2024-08-02 14:00:30|16826.19|16746.19|16821.59|16741.59|16826.19|16746.19|16821.59|16741.59|10
1722607240000|2024-08-02 14:00:40|16821.48|16741.48|16816.64|16736.64|16821.48|16741.48|16815.72|16735.72|10
1722607250000|2024-08-02 14:00:50|16816.88|16736.88|16817.29|16737.29|16817.29|16737.29|16815.13|16735.13|10
1722607260000|2024-08-02 14:01:00|16817.23|16737.23|16821.21|16741.21|16821.21|16741.21|16817.23|16737.23|10
1722607270000|2024-08-02 14:01:10|16821.93|16741.93|16825.13|16745.13|16825.87|16745.87|16821.93|16741.93|10
1722607280000|2024-08-02 14:01:20|16824.48|16744.48|16816.93|16736.93|16824.48|16744.48|16816.93|16736.93|10
1722607290000|2024-08-02 14:01:30|16814.4|16734.4|16813.84|16733.84|16814.4|16734.4|16811.5|16731.5|10
1722607300000|2024-08-02 14:01:40|16815.14|16735.14|16817.46|16737.46|16817.53|16737.53|16815.14|16735.14|10
1722607310000|2024-08-02 14:01:50|16818.04|16738.04|16821.9|16741.9|16822.06|16742.06|16818.04|16738.04|10
1722607320000|2024-08-02 14:02:00|16821.8|16741.8|16838.44|16758.44|16838.44|16758.44|16821.8|16741.8|10
1722607330000|2024-08-02 14:02:10|16838.24|16758.24|16847.35|16767.35|16847.35|16767.35|16838.24|16758.24|10
1722607340000|2024-08-02 14:02:20|16847.72|16767.72|16841.58|16761.58|16848.37|16768.37|16841.58|16761.58|10
1722607350000|2024-08-02 14:02:30|16840.31|16760.31|16839.93|16759.93|16840.45|16760.45|16838.84|16758.84|10
1722607360000|2024-08-02 14:02:40|16840.49|16760.49|16831.37|16751.37|16840.49|16760.49|16831.37|16751.37|10
1722607370000|2024-08-02 14:02:50|16831.3|16751.3|16824.6|16744.6|16831.3|16751.3|16824.6|16744.6|10
1722607380000|2024-08-02 14:03:00|16824.29|16744.29|16823.24|16743.24|16825.43|16745.43|16823.24|16743.24|10
1722607390000|2024-08-02 14:03:10|16823.32|16743.32|16827.84|16747.84|16827.84|16747.84|16823.32|16743.32|10
1722607400000|2024-08-02 14:03:20|16827.39|16747.39|16828.95|16748.95|16829.51|16749.51|16827.19|16747.19|10
1722607410000|2024-08-02 14:03:30|16829.51|16749.51|16831.11|16751.11|16831.25|16751.25|16829.51|16749.51|10
1722607420000|2024-08-02 14:03:40|16831.08|16751.08|16829.49|16749.49|16831.08|16751.08|16828.75|16748.75|10
1722607430000|2024-08-02 14:03:50|16829.54|16749.54|16829.02|16749.02|16830.01|16750.01|16829.01|16749.01|10
1722607440000|2024-08-02 14:04:00|16828.85|16748.85|16823.53|16743.53|16829.78|16749.78|16823.53|16743.53|10
1722607450000|2024-08-02 14:04:10|16822.88|16742.88|16822.67|16742.67|16824.05|16744.05|16822.39|16742.39|10
1722607460000|2024-08-02 14:04:20|16822.39|16742.39|16822.24|16742.24|16824.03|16744.03|16821.54|16741.54|10
1722607470000|2024-08-02 14:04:30|16822.19|16742.19|16811.87|16731.87|16822.19|16742.19|16811.87|16731.87|10
1722607480000|2024-08-02 14:04:40|16811.43|16731.43|16805.06|16725.06|16811.43|16731.43|16805.06|16725.06|10
1722607490000|2024-08-02 14:04:50|16803.79|16723.79|16792.81|16712.81|16803.79|16723.79|16792.81|16712.81|10
1722607500000|2024-08-02 14:05:00|16792.47|16712.47|16780.73|16700.73|16792.47|16712.47|16780.73|16700.73|10
1722607510000|2024-08-02 14:05:10|16780.05|16700.05|16779.09|16699.09|16780.05|16700.05|16775.9|16695.9|10
1722607520000|2024-08-02 14:05:20|16780.09|16700.09|16778.01|16698.01|16780.09|16700.09|16777.75|16697.75|10
1722607530000|2024-08-02 14:05:30|16777.75|16697.75|16778.14|16698.14|16778.96|16698.96|16777.45|16697.45|10
1722607540000|2024-08-02 14:05:40|16778.4|16698.4|16777.37|16697.37|16778.4|16698.4|16777.28|16697.28|10
1722607550000|2024-08-02 14:05:50|16778.14|16698.14|16773.56|16693.56|16778.14|16698.14|16773.56|16693.56|10
1722607560000|2024-08-02 14:06:00|16773.43|16693.43|16772.43|16692.43|16773.43|16693.43|16771.55|16691.55|10
1722607570000|2024-08-02 14:06:10|16771.44|16691.44|16762.57|16682.57|16771.44|16691.44|16762.57|16682.57|10
1722607580000|2024-08-02 14:06:20|16762.19|16682.19|16746.62|16666.62|16763.1|16683.1|16746.59|16666.59|10
1722607590000|2024-08-02 14:06:30|16746.9|16666.9|16747.6|16667.6|16748.53|16668.53|16746.49|16666.49|10
1722607600000|2024-08-02 14:06:40|16748.66|16668.66|16744.93|16664.93|16749.29|16669.29|16744.86|16664.86|10
1722607610000|2024-08-02 14:06:50|16744.58|16664.58|16743.11|16663.11|16744.65|16664.65|16743.11|16663.11|10
1722607620000|2024-08-02 14:07:00|16743.57|16663.57|16736.71|16656.71|16744.28|16664.28|16736.71|16656.71|10
1722607630000|2024-08-02 14:07:10|16736.23|16656.23|16728.72|16648.72|16736.23|16656.23|16728.72|16648.72|10
1722607640000|2024-08-02 14:07:20|16726.59|16646.59|16721.53|16641.53|16727.26|16647.26|16721.53|16641.53|10
1722607650000|2024-08-02 14:07:30|16721.75|16641.75|16719.05|16639.05|16722.04|16642.04|16718.89|16638.89|10
1722607660000|2024-08-02 14:07:40|16720.12|16640.12|16720.24|16640.24|16720.95|16640.95|16719.88|16639.88|10
1722607670000|2024-08-02 14:07:50|16720.1|16640.1|16721.01|16641.01|16721.54|16641.54|16720.1|16640.1|10
1722607680000|2024-08-02 14:08:00|16721.08|16641.08|16721.25|16641.25|16722.79|16642.79|16720.52|16640.52|10
1722607690000|2024-08-02 14:08:10|16720.97|16640.97|16721.23|16641.23|16721.27|16641.27|16720.32|16640.32|9
1722607700000|2024-08-02 14:08:20|16721.11|16641.11|16725.07|16645.07|16725.18|16645.18|16721.11|16641.11|10
1722607710000|2024-08-02 14:08:30|16724.97|16644.97|16727.66|16647.66|16728.3|16648.3|16724.97|16644.97|10
1722607720000|2024-08-02 14:08:40|16727.99|16647.99|16724.14|16644.14|16727.99|16647.99|16724.14|16644.14|10
1722607730000|2024-08-02 14:08:50|16723.84|16643.84|16723.01|16643.01|16723.84|16643.84|16721.89|16641.89|10
1722607740000|2024-08-02 14:09:00|16723.88|16643.88|16723.21|16643.21|16724.03|16644.03|16722.81|16642.81|10
1722607750000|2024-08-02 14:09:10|16722.14|16642.14|16722.03|16642.03|16723.29|16643.29|16721.55|16641.55|10
1722607760000|2024-08-02 14:09:20|16724.05|16644.05|16729.45|16649.45|16729.45|16649.45|16724.02|16644.02|10
1722607770000|2024-08-02 14:09:30|16730.92|16650.92|16736.5|16656.5|16736.5|16656.5|16730.92|16650.92|10
1722607780000|2024-08-02 14:09:40|16736.41|16656.41|16733.42|16653.42|16736.97|16656.97|16733.23|16653.23|10
1722607790000|2024-08-02 14:09:50|16733.47|16653.47|16736.82|16656.82|16737.14|16657.14|16732.51|16652.51|10
1722607800000|2024-08-02 14:10:00|16736.64|16656.64|16733.39|16653.39|16736.83|16656.83|16733.39|16653.39|10
1722607810000|2024-08-02 14:10:10|16733.32|16653.32|16733.07|16653.07|16738.26|16658.26|16733.07|16653.07|10
1722607820000|2024-08-02 14:10:20|16732.55|16652.55|16732.01|16652.01|16733.07|16653.07|16731.97|16651.97|10
1722607830000|2024-08-02 14:10:30|16731.78|16651.78|16725.53|16645.53|16731.78|16651.78|16725.53|16645.53|9
1722607840000|2024-08-02 14:10:40|16725.49|16645.49|16725.38|16645.38|16725.49|16645.49|16722.45|16642.45|10
1722607850000|2024-08-02 14:10:50|16724.55|16644.55|16726.08|16646.08|16726.15|16646.15|16723.87|16643.87|10
1722607860000|2024-08-02 14:11:00|16725.55|16645.55|16725.03|16645.03|16725.55|16645.55|16723.85|16643.85|10
1722607870000|2024-08-02 14:11:10|16724.99|16644.99|16726.76|16646.76|16726.78|16646.78|16724.99|16644.99|10
1722607880000|2024-08-02 14:11:20|16726.99|16646.99|16726.83|16646.83|16728.3|16648.3|16726.83|16646.83|10
1722607890000|2024-08-02 14:11:30|16726.56|16646.56|16720.6|16640.6|16726.56|16646.56|16720.6|16640.6|10
1722607900000|2024-08-02 14:11:40|16718.97|16638.97|16703.63|16623.63|16718.97|16638.97|16703.63|16623.63|10
1722607910000|2024-08-02 14:11:50|16702.26|16622.26|16698.73|16618.73|16702.26|16622.26|16698.73|16618.73|10
1722607920000|2024-08-02 14:12:00|16698.76|16618.76|16697.65|16617.65|16699.22|16619.22|16697.51|16617.51|10
1722607930000|2024-08-02 14:12:10|16697.28|16617.28|16688.39|16608.39|16697.64|16617.64|16688.39|16608.39|10
1722607940000|2024-08-02 14:12:20|16688.48|16608.48|16677.5|16597.5|16688.48|16608.48|16677.5|16597.5|10
1722607950000|2024-08-02 14:12:30|16677.94|16597.94|16667.3|16587.3|16677.94|16597.94|16667.3|16587.3|10
1722607960000|2024-08-02 14:12:40|16664.94|16584.94|16646.64|16566.64|16664.94|16584.94|16646.64|16566.64|10
1722607970000|2024-08-02 14:12:50|16643.54|16563.54|16640.97|16560.97|16643.94|16563.94|16640.49|16560.49|10
1722607980000|2024-08-02 14:13:00|16640.99|16560.99|16649.72|16569.72|16649.72|16569.72|16640.99|16560.99|10
1722607990000|2024-08-02 14:13:10|16652.18|16572.18|16655.9|16575.9|16657.2|16577.2|16652.18|16572.18|10
1722608000000|2024-08-02 14:13:20|16655.23|16575.23|16655.64|16575.64|16658.09|16578.09|16655.23|16575.23|10
1722608010000|2024-08-02 14:13:30|16654.8|16574.8|16655.84|16575.84|16656.03|16576.03|16654.41|16574.41|10
1722608020000|2024-08-02 14:13:40|16656.19|16576.19|16659.92|16579.92|16659.92|16579.92|16656.1|16576.1|10
1722608030000|2024-08-02 14:13:50|16660.85|16580.85|16662.97|16582.97|16663.43|16583.43|16660.85|16580.85|9
1722608040000|2024-08-02 14:14:00|16663.3|16583.3|16661.67|16581.67|16664.47|16584.47|16661.67|16581.67|10
1722608050000|2024-08-02 14:14:10|16662.34|16582.34|16664.62|16584.62|16664.62|16584.62|16661.83|16581.83|10
1722608060000|2024-08-02 14:14:20|16664.69|16584.69|16661.05|16581.05|16664.69|16584.69|16661.05|16581.05|10
1722608070000|2024-08-02 14:14:30|16660.15|16580.15|16657.85|16577.85|16660.27|16580.27|16657.85|16577.85|10
1722608080000|2024-08-02 14:14:40|16658.21|16578.21|16655.6|16575.6|16658.21|16578.21|16655.6|16575.6|10
1722608090000|2024-08-02 14:14:50|16655.83|16575.83|16658.67|16578.67|16658.67|16578.67|16655.23|16575.23|10
1722608100000|2024-08-02 14:15:00|16659.99|16579.99|16663.43|16583.43|16663.94|16583.94|16659.99|16579.99|10
1722608110000|2024-08-02 14:15:10|16664.5|16584.5|16665.1|16585.1|16665.55|16585.55|16664.5|16584.5|10
1722608120000|2024-08-02 14:15:20|16664.14|16584.14|16662.34|16582.34|16664.14|16584.14|16661.54|16581.54|10
1722608130000|2024-08-02 14:15:30|16662.78|16582.78|16668.58|16588.58|16668.58|16588.58|16662.78|16582.78|10
1722608140000|2024-08-02 14:15:40|16669.28|16589.28|16666.82|16586.82|16669.28|16589.28|16666.82|16586.82|10
1722608150000|2024-08-02 14:15:50|16666.5|16586.5|16658.23|16578.23|16666.5|16586.5|16658.23|16578.23|10
1722608160000|2024-08-02 14:16:00|16657.63|16577.63|16655.39|16575.39|16657.63|16577.63|16654.61|16574.61|10
1722608170000|2024-08-02 14:16:10|16654.13|16574.13|16651.58|16571.58|16654.13|16574.13|16651.57|16571.57|10
1722608180000|2024-08-02 14:16:20|16651.13|16571.13|16652.45|16572.45|16652.58|16572.58|16649.34|16569.34|10
1722608190000|2024-08-02 14:16:30|16654.36|16574.36|16661.92|16581.92|16661.92|16581.92|16654.35|16574.35|10
1722608200000|2024-08-02 14:16:40|16662.41|16582.41|16667.65|16587.65|16667.65|16587.65|16662.38|16582.38|10
1722608210000|2024-08-02 14:16:50|16667.66|16587.66|16671.42|16591.42|16671.42|16591.42|16667.21|16587.21|10
1722608220000|2024-08-02 14:17:00|16672.1|16592.1|16682.71|16602.71|16682.71|16602.71|16672.1|16592.1|10
1722608230000|2024-08-02 14:17:10|16683.58|16603.58|16689.52|16609.52|16689.52|16609.52|16683.51|16603.51|10
1722608240000|2024-08-02 14:17:20|16692.09|16612.09|16700.05|16620.05|16700.05|16620.05|16692.09|16612.09|10
1722608250000|2024-08-02 14:17:30|16702|16622|16705.7|16625.7|16705.7|16625.7|16701.24|16621.24|10
1722608260000|2024-08-02 14:17:40|16705.73|16625.73|16707.62|16627.62|16707.62|16627.62|16705.73|16625.73|10
1722608270000|2024-08-02 14:17:50|16707.46|16627.46|16710.64|16630.64|16711.62|16631.62|16707.46|16627.46|10
1722608280000|2024-08-02 14:18:00|16710.35|16630.35|16707.79|16627.79|16710.35|16630.35|16707.79|16627.79|10
1722608290000|2024-08-02 14:18:10|16707.12|16627.12|16700.64|16620.64|16707.12|16627.12|16700.17|16620.17|10
1722608300000|2024-08-02 14:18:20|16699.31|16619.31|16694.08|16614.08|16699.31|16619.31|16693.5|16613.5|10
1722608310000|2024-08-02 14:18:30|16694.11|16614.11|16693.53|16613.53|16696.26|16616.26|16693.53|16613.53|10
1722608320000|2024-08-02 14:18:40|16693.73|16613.73|16693.2|16613.2|16694.2|16614.2|16692.74|16612.74|10
1722608330000|2024-08-02 14:18:50|16693.49|16613.49|16694.48|16614.48|16695.06|16615.06|16693.47|16613.47|10
1722608340000|2024-08-02 14:19:00|16694.47|16614.47|16685.26|16605.26|16694.47|16614.47|16685.26|16605.26|10
1722608350000|2024-08-02 14:19:10|16685.3|16605.3|16677.6|16597.6|16685.85|16605.85|16677.6|16597.6|10
1722608360000|2024-08-02 14:19:20|16676.99|16596.99|16667.56|16587.56|16676.99|16596.99|16666.74|16586.74|10
1722608370000|2024-08-02 14:19:30|16667.91|16587.91|16664.96|16584.96|16667.91|16587.91|16664.83|16584.83|10
1722608380000|2024-08-02 14:19:40|16665.48|16585.48|16671.03|16591.03|16671.03|16591.03|16665.48|16585.48|10
1722608390000|2024-08-02 14:19:50|16671.9|16591.9|16673.03|16593.03|16673.58|16593.58|16671.9|16591.9|10
1722608400000|2024-08-02 14:20:00|16672.19|16592.19|16677.98|16597.98|16677.98|16597.98|16671.77|16591.77|10
1722608410000|2024-08-02 14:20:10|16678.22|16598.22|16677.81|16597.81|16679.83|16599.83|16677.29|16597.29|10
1722608420000|2024-08-02 14:20:20|16677.87|16597.87|16667.45|16587.45|16677.87|16597.87|16666.35|16586.35|10
1722608430000|2024-08-02 14:20:30|16664.86|16584.86|16664.62|16584.62|16665.16|16585.16|16663.16|16583.16|10
1722608440000|2024-08-02 14:20:40|16663.69|16583.69|16662.53|16582.53|16664.67|16584.67|16662.25|16582.25|10
1722608450000|2024-08-02 14:20:50|16662.25|16582.25|16663.26|16583.26|16663.26|16583.26|16661.1|16581.1|10
1722608460000|2024-08-02 14:21:00|16663.16|16583.16|16668.74|16588.74|16668.74|16588.74|16662.98|16582.98|10
1722608470000|2024-08-02 14:21:10|16667.51|16587.51|16672.39|16592.39|16672.63|16592.63|16665.89|16585.89|10
1722608480000|2024-08-02 14:21:20|16673.13|16593.13|16667.37|16587.37|16673.13|16593.13|16666.47|16586.47|10
1722608490000|2024-08-02 14:21:30|16667.06|16587.06|16666.28|16586.28|16667.83|16587.83|16666.1|16586.1|10
1722608500000|2024-08-02 14:21:40|16665.59|16585.59|16666.48|16586.48|16666.49|16586.49|16664.85|16584.85|10
1722608510000|2024-08-02 14:21:50|16667.44|16587.44|16672.08|16592.08|16672.08|16592.08|16667.44|16587.44|10
1722608520000|2024-08-02 14:22:00|16672.84|16592.84|16679.07|16599.07|16679.07|16599.07|16672.84|16592.84|10
1722608530000|2024-08-02 14:22:10|16679.9|16599.9|16684.53|16604.53|16685.58|16605.58|16679.9|16599.9|10
1722608540000|2024-08-02 14:22:20|16684.04|16604.04|16687.31|16607.31|16687.82|16607.82|16684.04|16604.04|10
1722608550000|2024-08-02 14:22:30|16686.68|16606.68|16686.11|16606.11|16688.05|16608.05|16685.92|16605.92|10
1722608560000|2024-08-02 14:22:40|16687.06|16607.06|16687.18|16607.18|16687.71|16607.71|16686.66|16606.66|10
1722608570000|2024-08-02 14:22:50|16687.86|16607.86|16685.83|16605.83|16687.86|16607.86|16685.62|16605.62|10
1722608580000|2024-08-02 14:23:00|16685.84|16605.84|16680.86|16600.86|16685.84|16605.84|16680.86|16600.86|10
1722608590000|2024-08-02 14:23:10|16680.05|16600.05|16677.15|16597.15|16680.05|16600.05|16676.06|16596.06|10
1722608600000|2024-08-02 14:23:20|16678.1|16598.1|16681.45|16601.45|16681.48|16601.48|16678.1|16598.1|10
1722608610000|2024-08-02 14:23:30|16682.44|16602.44|16683.73|16603.73|16683.73|16603.73|16681.76|16601.76|10
1722608620000|2024-08-02 14:23:40|16683.94|16603.94|16682.85|16602.85|16684.34|16604.34|16682.85|16602.85|10
1722608630000|2024-08-02 14:23:50|16681.53|16601.53|16674.14|16594.14|16681.53|16601.53|16674.14|16594.14|10
1722608640000|2024-08-02 14:24:00|16673.9|16593.9|16671.9|16591.9|16674.03|16594.03|16671.82|16591.82|10
1722608650000|2024-08-02 14:24:10|16671.08|16591.08|16668.08|16588.08|16671.08|16591.08|16668.08|16588.08|10
1722608660000|2024-08-02 14:24:20|16668.22|16588.22|16667.17|16587.17|16668.8|16588.8|16667.17|16587.17|10
1722608670000|2024-08-02 14:24:30|16666.7|16586.7|16658.22|16578.22|16666.7|16586.7|16658.22|16578.22|10
1722608680000|2024-08-02 14:24:40|16655.9|16575.9|16656.13|16576.13|16657.05|16577.05|16655.58|16575.58|10
1722608690000|2024-08-02 14:24:50|16654.99|16574.99|16654.91|16574.91|16655.45|16575.45|16653.98|16573.98|10
1722608700000|2024-08-02 14:25:00|16653.56|16573.56|16653.32|16573.32|16653.83|16573.83|16652.66|16572.66|10
1722608710000|2024-08-02 14:25:10|16653.22|16573.22|16640.57|16560.57|16653.22|16573.22|16640.57|16560.57|10
1722608720000|2024-08-02 14:25:20|16640.44|16560.44|16638.81|16558.81|16641.37|16561.37|16638.81|16558.81|10
1722608730000|2024-08-02 14:25:30|16638.62|16558.62|16642.54|16562.54|16642.54|16562.54|16638.59|16558.59|10
1722608740000|2024-08-02 14:25:40|16643.74|16563.74|16651.33|16571.33|16651.33|16571.33|16643.74|16563.74|10
1722608750000|2024-08-02 14:25:50|16651.34|16571.34|16657.2|16577.2|16657.2|16577.2|16651.34|16571.34|10
1722608760000|2024-08-02 14:26:00|16660.96|16580.96|16657.07|16577.07|16662.1|16582.1|16657.07|16577.07|10
1722608770000|2024-08-02 14:26:10|16656.62|16576.62|16655.94|16575.94|16657.45|16577.45|16654.78|16574.78|10
1722608780000|2024-08-02 14:26:20|16655.61|16575.61|16658.1|16578.1|16658.1|16578.1|16655.61|16575.61|10
1722608790000|2024-08-02 14:26:30|16658.88|16578.88|16663.11|16583.11|16663.11|16583.11|16658.88|16578.88|10
1722608800000|2024-08-02 14:26:40|16663.34|16583.34|16661.94|16581.94|16664.44|16584.44|16661.94|16581.94|10
1722608810000|2024-08-02 14:26:50|16662.1|16582.1|16661.98|16581.98|16662.15|16582.15|16661.24|16581.24|10
1722608820000|2024-08-02 14:27:00|16661.85|16581.85|16661.99|16581.99|16662.21|16582.21|16660.53|16580.53|10
1722608830000|2024-08-02 14:27:10|16661.95|16581.95|16665.12|16585.12|16665.72|16585.72|16661.95|16581.95|10
1722608840000|2024-08-02 14:27:20|16665.02|16585.02|16666.56|16586.56|16666.56|16586.56|16665.02|16585.02|10
1722608850000|2024-08-02 14:27:30|16667.28|16587.28|16677.49|16597.49|16677.49|16597.49|16667.28|16587.28|10
1722608860000|2024-08-02 14:27:40|16677.74|16597.74|16679.79|16599.79|16679.99|16599.99|16677.74|16597.74|10
1722608870000|2024-08-02 14:27:50|16680.71|16600.71|16685.59|16605.59|16685.59|16605.59|16680.71|16600.71|9
1722608880000|2024-08-02 14:28:00|16687|16607|16689.55|16609.55|16689.55|16609.55|16687|16607|10
1722608890000|2024-08-02 14:28:10|16688.6|16608.6|16689.12|16609.12|16689.12|16609.12|16687.21|16607.21|10
1722608900000|2024-08-02 14:28:20|16689.52|16609.52|16688.38|16608.38|16689.52|16609.52|16687.41|16607.41|10
1722608910000|2024-08-02 14:28:30|16688.17|16608.17|16692.08|16612.08|16692.08|16612.08|16687.08|16607.08|10
1722608920000|2024-08-02 14:28:40|16692.56|16612.56|16696.86|16616.86|16696.86|16616.86|16692.56|16612.56|10
1722608930000|2024-08-02 14:28:50|16698.99|16618.99|16698.37|16618.37|16699.11|16619.11|16698.37|16618.37|10
1722608940000|2024-08-02 14:29:00|16697.58|16617.58|16693.96|16613.96|16697.58|16617.58|16693.94|16613.94|10
1722608950000|2024-08-02 14:29:10|16694.28|16614.28|16695.47|16615.47|16696.32|16616.32|16694.14|16614.14|10
1722608960000|2024-08-02 14:29:20|16695.35|16615.35|16695.63|16615.63|16695.66|16615.66|16695.29|16615.29|10
1722608970000|2024-08-02 14:29:30|16695.86|16615.86|16697.9|16617.9|16698.13|16618.13|16695.75|16615.75|10
1722608980000|2024-08-02 14:29:40|16698.27|16618.27|16699.35|16619.35|16699.37|16619.37|16698.19|16618.19|10
1722608990000|2024-08-02 14:29:50|16699.33|16619.33|16700.02|16620.02|16700.02|16620.02|16699.33|16619.33|10
1722609000000|2024-08-02 14:30:00|16698.67|16618.67|16698.77|16618.77|16698.77|16618.77|16697.82|16617.82|9
1722609010000|2024-08-02 14:30:10|16698.66|16618.66|16701.46|16621.46|16701.67|16621.67|16698.59|16618.59|10
1722609020000|2024-08-02 14:30:20|16702.17|16622.17|16707.92|16627.92|16707.92|16627.92|16702.17|16622.17|10
1722609030000|2024-08-02 14:30:30|16710.22|16630.22|16713.12|16633.12|16715.66|16635.66|16710.22|16630.22|10
1722609040000|2024-08-02 14:30:40|16712.44|16632.44|16713.36|16633.36|16713.67|16633.67|16711.5|16631.5|10
1722609050000|2024-08-02 14:30:50|16717.5|16637.5|16718.17|16638.17|16718.17|16638.17|16716.49|16636.49|10
1722609060000|2024-08-02 14:31:00|16718.3|16638.3|16718.5|16638.5|16719.28|16639.28|16718.3|16638.3|10
1722609070000|2024-08-02 14:31:10|16718.45|16638.45|16721.61|16641.61|16721.61|16641.61|16717.77|16637.77|10
1722609080000|2024-08-02 14:31:20|16722.47|16642.47|16730|16650|16730|16650|16722.47|16642.47|10
1722609090000|2024-08-02 14:31:30|16730.46|16650.46|16729.74|16649.74|16730.75|16650.75|16729.68|16649.68|9
1722609100000|2024-08-02 14:31:40|16729.61|16649.61|16728.57|16648.57|16729.61|16649.61|16728.1|16648.1|9
1722609110000|2024-08-02 14:31:50|16728.09|16648.09|16731.29|16651.29|16731.29|16651.29|16727.65|16647.65|9
1722609120000|2024-08-02 14:32:00|16731.56|16651.56|16727.51|16647.51|16731.6|16651.6|16727.51|16647.51|10
1722609130000|2024-08-02 14:32:10|16726.79|16646.79|16722.2|16642.2|16726.79|16646.79|16722.2|16642.2|10
1722609140000|2024-08-02 14:32:20|16720.47|16640.47|16715.95|16635.95|16720.47|16640.47|16715.95|16635.95|10
1722609150000|2024-08-02 14:32:30|16714.07|16634.07|16705.65|16625.65|16714.07|16634.07|16705.65|16625.65|10
1722609160000|2024-08-02 14:32:40|16703.58|16623.58|16702.59|16622.59|16704.24|16624.24|16701.12|16621.12|10
1722609170000|2024-08-02 14:32:50|16702.53|16622.53|16697.19|16617.19|16702.88|16622.88|16697.17|16617.17|10
1722609180000|2024-08-02 14:33:00|16697.04|16617.04|16694.77|16614.77|16697.04|16617.04|16694.51|16614.51|10
1722609190000|2024-08-02 14:33:10|16694.08|16614.08|16681.97|16601.97|16694.08|16614.08|16681.97|16601.97|10
1722609200000|2024-08-02 14:33:20|16682.25|16602.25|16681.32|16601.32|16682.6|16602.6|16681.32|16601.32|10
1722609210000|2024-08-02 14:33:30|16680.92|16600.92|16679.54|16599.54|16681.6|16601.6|16679.54|16599.54|10
1722609220000|2024-08-02 14:33:40|16679.12|16599.12|16678.48|16598.48|16679.88|16599.88|16678.48|16598.48|10
1722609230000|2024-08-02 14:33:50|16677.67|16597.67|16676.98|16596.98|16678.33|16598.33|16676.98|16596.98|10
1722609240000|2024-08-02 14:34:00|16676.91|16596.91|16676.07|16596.07|16677.81|16597.81|16676.07|16596.07|10
1722609250000|2024-08-02 14:34:10|16675.34|16595.34|16665|16585|16675.34|16595.34|16665|16585|10
1722609260000|2024-08-02 14:34:20|16662.14|16582.14|16660.96|16580.96|16662.14|16582.14|16660.05|16580.05|10
1722609270000|2024-08-02 14:34:30|16661.11|16581.11|16663.59|16583.59|16664.23|16584.23|16661.11|16581.11|10
1722609280000|2024-08-02 14:34:40|16663.05|16583.05|16664.26|16584.26|16664.31|16584.31|16662.85|16582.85|9
1722609290000|2024-08-02 14:34:50|16663.21|16583.21|16661.97|16581.97|16663.27|16583.27|16661.95|16581.95|10
1722609300000|2024-08-02 14:35:00|16662.09|16582.09|16655.43|16575.43|16662.09|16582.09|16655.43|16575.43|10
1722609310000|2024-08-02 14:35:10|16655.48|16575.48|16654.29|16574.29|16656.32|16576.32|16653.86|16573.86|10
1722609320000|2024-08-02 14:35:20|16654.04|16574.04|16640.75|16560.75|16654.04|16574.04|16640.75|16560.75|10
1722609330000|2024-08-02 14:35:30|16640.14|16560.14|16634.89|16554.89|16640.14|16560.14|16634.89|16554.89|10
1722609340000|2024-08-02 14:35:40|16631.51|16551.51|16625.7|16545.7|16631.51|16551.51|16625.53|16545.53|10
1722609350000|2024-08-02 14:35:50|16625.57|16545.57|16626.05|16546.05|16626.84|16546.84|16625.12|16545.12|10
1722609360000|2024-08-02 14:36:00|16625.53|16545.53|16625.85|16545.85|16627.64|16547.64|16625.53|16545.53|10
1722609370000|2024-08-02 14:36:10|16625.05|16545.05|16615.61|16535.61|16625.05|16545.05|16613.11|16533.11|10
1722609380000|2024-08-02 14:36:20|16615.17|16535.17|16596.03|16516.03|16615.17|16535.17|16596.03|16516.03|10
1722609390000|2024-08-02 14:36:30|16594.93|16514.93|16588.61|16508.61|16594.93|16514.93|16586.37|16506.37|10
1722609400000|2024-08-02 14:36:40|16588.91|16508.91|16576.33|16496.33|16589.34|16509.34|16576.33|16496.33|10
1722609410000|2024-08-02 14:36:50|16575.98|16495.98|16568.79|16488.79|16576.03|16496.03|16568.79|16488.79|10
1722609420000|2024-08-02 14:37:00|16568.23|16488.23|16561.71|16481.71|16568.88|16488.88|16561.71|16481.71|10
1722609430000|2024-08-02 14:37:10|16561.47|16481.47|16548.25|16468.25|16561.47|16481.47|16548.25|16468.25|10
1722609440000|2024-08-02 14:37:20|16547.42|16467.42|16552.59|16472.59|16552.59|16472.59|16546.6|16466.6|10
1722609450000|2024-08-02 14:37:30|16553.28|16473.28|16551.47|16471.47|16553.28|16473.28|16549.13|16469.13|10
1722609460000|2024-08-02 14:37:40|16549.94|16469.94|16537.37|16457.37|16549.94|16469.94|16537.37|16457.37|10
1722609470000|2024-08-02 14:37:50|16537.63|16457.63|16543.79|16463.79|16543.79|16463.79|16537.63|16457.63|10
1722609480000|2024-08-02 14:38:00|16543.6|16463.6|16551.09|16471.09|16552.28|16472.28|16543.6|16463.6|10
1722609490000|2024-08-02 14:38:10|16552.76|16472.76|16558.53|16478.53|16558.78|16478.78|16552.76|16472.76|10
1722609500000|2024-08-02 14:38:20|16559.03|16479.03|16557.46|16477.46|16561|16481|16556.47|16476.47|10
1722609510000|2024-08-02 14:38:30|16557.59|16477.59|16559.44|16479.44|16559.44|16479.44|16557.59|16477.59|10
1722609520000|2024-08-02 14:38:40|16558.27|16478.27|16552.98|16472.98|16558.27|16478.27|16552.74|16472.74|10
1722609530000|2024-08-02 14:38:50|16554.05|16474.05|16556.04|16476.04|16556.04|16476.04|16553.57|16473.57|10
1722609540000|2024-08-02 14:39:00|16556.62|16476.62|16561.04|16481.04|16561.56|16481.56|16556.62|16476.62|10
1722609550000|2024-08-02 14:39:10|16561.83|16481.83|16567.26|16487.26|16567.26|16487.26|16561.83|16481.83|10
1722609560000|2024-08-02 14:39:20|16566.79|16486.79|16567.17|16487.17|16567.19|16487.19|16566.03|16486.03|10
1722609570000|2024-08-02 14:39:30|16567.59|16487.59|16566.47|16486.47|16567.69|16487.69|16566.08|16486.08|10
1722609580000|2024-08-02 14:39:40|16566.82|16486.82|16564.79|16484.79|16566.82|16486.82|16563.83|16483.83|9
1722609590000|2024-08-02 14:39:50|16565.04|16485.04|16562.97|16482.97|16565.04|16485.04|16562.53|16482.53|10
1722609600000|2024-08-02 14:40:00|16563.58|16483.58|16566.04|16486.04|16566.04|16486.04|16563.58|16483.58|10
1722609610000|2024-08-02 14:40:10|16568.28|16488.28|16563.54|16483.54|16568.71|16488.71|16563.54|16483.54|10
1722609620000|2024-08-02 14:40:20|16561.19|16481.19|16559|16479|16561.19|16481.19|16559|16479|10
1722609630000|2024-08-02 14:40:30|16557.96|16477.96|16561.38|16481.38|16561.38|16481.38|16557.96|16477.96|10
1722609640000|2024-08-02 14:40:40|16562.57|16482.57|16559.43|16479.43|16562.69|16482.69|16559.43|16479.43|10
1722609650000|2024-08-02 14:40:50|16558.12|16478.12|16554.15|16474.15|16558.12|16478.12|16554.15|16474.15|10
1722609660000|2024-08-02 14:41:00|16553.94|16473.94|16545.13|16465.13|16553.94|16473.94|16544.69|16464.69|10
1722609670000|2024-08-02 14:41:10|16544.79|16464.79|16538.76|16458.76|16544.79|16464.79|16538.76|16458.76|10
1722609680000|2024-08-02 14:41:20|16538.7|16458.7|16536.8|16456.8|16538.7|16458.7|16535.64|16455.64|10
1722609690000|2024-08-02 14:41:30|16533.06|16453.06|16532.04|16452.04|16535.39|16455.39|16532.04|16452.04|10
1722609700000|2024-08-02 14:41:40|16530.65|16450.65|16522.41|16442.41|16530.65|16450.65|16522.41|16442.41|10
1722609710000|2024-08-02 14:41:50|16520.32|16440.32|16510.8|16430.8|16520.32|16440.32|16510.23|16430.23|10
1722609720000|2024-08-02 14:42:00|16509.09|16429.09|16502.05|16422.05|16509.09|16429.09|16502.05|16422.05|10
1722609730000|2024-08-02 14:42:10|16501.63|16421.63|16493.61|16413.61|16501.63|16421.63|16493.61|16413.61|10
1722609740000|2024-08-02 14:42:20|16494.17|16414.17|16495.91|16415.91|16495.91|16415.91|16492.18|16412.18|10
1722609750000|2024-08-02 14:42:30|16496.37|16416.37|16494.99|16414.99|16497.06|16417.06|16494.99|16414.99|10
1722609760000|2024-08-02 14:42:40|16494.31|16414.31|16489.6|16409.6|16494.41|16414.41|16489.57|16409.57|10
1722609770000|2024-08-02 14:42:50|16489.28|16409.28|16490.16|16410.16|16490.25|16410.25|16488.61|16408.61|9
1722609780000|2024-08-02 14:43:00|16491.17|16411.17|16490.18|16410.18|16492.19|16412.19|16488.94|16408.94|10
1722609790000|2024-08-02 14:43:10|16490.62|16410.62|16484.2|16404.2|16490.62|16410.62|16483.2|16403.2|10
1722609800000|2024-08-02 14:43:20|16485.9|16405.9|16491.03|16411.03|16491.03|16411.03|16485.9|16405.9|10
1722609810000|2024-08-02 14:43:30|16491.62|16411.62|16489.64|16409.64|16492.81|16412.81|16489.64|16409.64|10
1722609820000|2024-08-02 14:43:40|16486.11|16406.11|16481.73|16401.73|16486.11|16406.11|16481.36|16401.36|10
1722609830000|2024-08-02 14:43:50|16483.95|16403.95|16481.78|16401.78|16484.11|16404.11|16481.78|16401.78|10
1722609840000|2024-08-02 14:44:00|16481.39|16401.39|16481.26|16401.26|16481.39|16401.39|16479.03|16399.03|10
1722609850000|2024-08-02 14:44:10|16480.96|16400.96|16481.98|16401.98|16483.72|16403.72|16480.96|16400.96|10
1722609860000|2024-08-02 14:44:20|16482.13|16402.13|16480.15|16400.15|16482.13|16402.13|16480.15|16400.15|10
1722609870000|2024-08-02 14:44:30|16480.75|16400.75|16480.49|16400.49|16483.69|16403.69|16480.49|16400.49|10
1722609880000|2024-08-02 14:44:40|16471.02|16391.02|16466.69|16386.69|16471.02|16391.02|16466.69|16386.69|10
1722609890000|2024-08-02 14:44:50|16466.77|16386.77|16464.64|16384.64|16467.34|16387.34|16464.64|16384.64|9
1722609900000|2024-08-02 14:45:00|16464.2|16384.2|16462.93|16382.93|16464.2|16384.2|16460.62|16380.62|10
1722609910000|2024-08-02 14:45:10|16462.89|16382.89|16458.83|16378.83|16462.89|16382.89|16458.68|16378.68|10
1722609920000|2024-08-02 14:45:20|16457.16|16377.16|16461.68|16381.68|16461.68|16381.68|16456.59|16376.59|10
1722609930000|2024-08-02 14:45:30|16461.93|16381.93|16471.09|16391.09|16471.09|16391.09|16461.93|16381.93|10
1722609940000|2024-08-02 14:45:40|16471.9|16391.9|16475.9|16395.9|16475.9|16395.9|16471.9|16391.9|10
1722609950000|2024-08-02 14:45:50|16475.87|16395.87|16479.35|16399.35|16479.65|16399.65|16475.87|16395.87|10
1722609960000|2024-08-02 14:46:00|16478.86|16398.86|16483.83|16403.83|16486.23|16406.23|16478.86|16398.86|10
1722609970000|2024-08-02 14:46:10|16485.99|16405.99|16488.5|16408.5|16488.55|16408.55|16485.99|16405.99|9
1722609980000|2024-08-02 14:46:20|16488.36|16408.36|16488.25|16408.25|16491.19|16411.19|16488.25|16408.25|10
1722609990000|2024-08-02 14:46:30|16487.04|16407.04|16484.33|16404.33|16487.16|16407.16|16484.33|16404.33|10
1722610000000|2024-08-02 14:46:40|16483.63|16403.63|16481.76|16401.76|16483.63|16403.63|16481.43|16401.43|10
1722610010000|2024-08-02 14:46:50|16481.31|16401.31|16478.53|16398.53|16483.59|16403.59|16478.53|16398.53|10
1722610020000|2024-08-02 14:47:00|16478.94|16398.94|16482.23|16402.23|16482.23|16402.23|16476.85|16396.85|10
1722610030000|2024-08-02 14:47:10|16482.79|16402.79|16488.21|16408.21|16489.59|16409.59|16482.79|16402.79|10
1722610040000|2024-08-02 14:47:20|16488.01|16408.01|16485.65|16405.65|16488.01|16408.01|16483.65|16403.65|10
1722610050000|2024-08-02 14:47:30|16485.12|16405.12|16487.44|16407.44|16488.14|16408.14|16485.12|16405.12|10
1722610060000|2024-08-02 14:47:40|16487.74|16407.74|16489.8|16409.8|16490.12|16410.12|16487.74|16407.74|10
1722610070000|2024-08-02 14:47:50|16490.69|16410.69|16492.95|16412.95|16492.95|16412.95|16490.69|16410.69|10
1722610080000|2024-08-02 14:48:00|16494.01|16414.01|16486.17|16406.17|16494.01|16414.01|16486.14|16406.14|10
1722610090000|2024-08-02 14:48:10|16486.39|16406.39|16486.5|16406.5|16489.34|16409.34|16486.39|16406.39|10
1722610100000|2024-08-02 14:48:20|16485.68|16405.68|16477.85|16397.85|16485.68|16405.68|16477.85|16397.85|10
1722610110000|2024-08-02 14:48:30|16477.32|16397.32|16471.65|16391.65|16477.75|16397.75|16471.65|16391.65|10
1722610120000|2024-08-02 14:48:40|16472.27|16392.27|16465.08|16385.08|16472.27|16392.27|16465.08|16385.08|10
1722610130000|2024-08-02 14:48:50|16463.15|16383.15|16455.03|16375.03|16463.15|16383.15|16455.03|16375.03|9
1722610140000|2024-08-02 14:49:00|16452.57|16372.57|16449.44|16369.44|16452.57|16372.57|16449.14|16369.14|10
1722610150000|2024-08-02 14:49:10|16450.54|16370.54|16448.51|16368.51|16450.54|16370.54|16447.16|16367.16|10
1722610160000|2024-08-02 14:49:20|16448.95|16368.95|16448.49|16368.49|16449.2|16369.2|16448.07|16368.07|10
1722610170000|2024-08-02 14:49:30|16448.53|16368.53|16447.08|16367.08|16449.1|16369.1|16447.08|16367.08|10
1722610180000|2024-08-02 14:49:40|16440.15|16360.15|16433.23|16353.23|16440.15|16360.15|16433.23|16353.23|10
1722610190000|2024-08-02 14:49:50|16432.97|16352.97|16430.21|16350.21|16432.97|16352.97|16430.21|16350.21|10
1722610200000|2024-08-02 14:50:00|16430.45|16350.45|16425.8|16345.8|16431.65|16351.65|16425.8|16345.8|10
1722610210000|2024-08-02 14:50:10|16425.88|16345.88|16420.3|16340.3|16425.88|16345.88|16420.3|16340.3|10
1722610220000|2024-08-02 14:50:20|16419.42|16339.42|16409.6|16329.6|16419.42|16339.42|16409.22|16329.22|10
1722610230000|2024-08-02 14:50:30|16409.1|16329.1|16407.2|16327.2|16409.46|16329.46|16407.2|16327.2|10
1722610240000|2024-08-02 14:50:40|16407.32|16327.32|16413.02|16333.02|16413.02|16333.02|16406.68|16326.68|10
1722610250000|2024-08-02 14:50:50|16413.1|16333.1|16420.65|16340.65|16420.65|16340.65|16413.1|16333.1|10
1722610260000|2024-08-02 14:51:00|16420.08|16340.08|16414.19|16334.19|16420.32|16340.32|16413.84|16333.84|10
1722610270000|2024-08-02 14:51:10|16414.64|16334.64|16416.6|16336.6|16418.03|16338.03|16413.23|16333.23|10
1722610280000|2024-08-02 14:51:20|16417.24|16337.24|16427.96|16347.96|16427.96|16347.96|16417.24|16337.24|10
1722610290000|2024-08-02 14:51:30|16428.28|16348.28|16429.13|16349.13|16430.58|16350.58|16425.88|16345.88|10
1722610300000|2024-08-02 14:51:40|16427.65|16347.65|16430.21|16350.21|16432.93|16352.93|16427.65|16347.65|9
1722610310000|2024-08-02 14:51:50|16429.91|16349.91|16426.53|16346.53|16429.91|16349.91|16426.53|16346.53|10
1722610320000|2024-08-02 14:52:00|16426.17|16346.17|16417.23|16337.23|16426.17|16346.17|16417.23|16337.23|10
1722610330000|2024-08-02 14:52:10|16416.93|16336.93|16420.08|16340.08|16420.08|16340.08|16416.93|16336.93|10
1722610340000|2024-08-02 14:52:20|16420.09|16340.09|16416.97|16336.97|16420.83|16340.83|16416.97|16336.97|10
1722610350000|2024-08-02 14:52:30|16416.33|16336.33|16415.8|16335.8|16416.4|16336.4|16415.46|16335.46|10
1722610360000|2024-08-02 14:52:40|16415.97|16335.97|16399.73|16319.73|16415.97|16335.97|16399.48|16319.48|10
1722610370000|2024-08-02 14:52:50|16399.31|16319.31|16388.18|16308.18|16399.31|16319.31|16388.18|16308.18|10
1722610380000|2024-08-02 14:53:00|16388.05|16308.05|16389.27|16309.27|16390.93|16310.93|16387.53|16307.53|10
1722610390000|2024-08-02 14:53:10|16387.69|16307.69|16361.17|16281.17|16387.69|16307.69|16361.17|16281.17|10
1722610400000|2024-08-02 14:53:20|16360.1|16280.1|16344.86|16264.86|16360.1|16280.1|16344.86|16264.86|10
1722610410000|2024-08-02 14:53:30|16344.92|16264.92|16346.57|16266.57|16346.64|16266.64|16344.92|16264.92|10
1722610420000|2024-08-02 14:53:40|16345.96|16265.96|16327.69|16247.69|16345.96|16265.96|16327.69|16247.69|10
1722610430000|2024-08-02 14:53:50|16328.95|16248.95|16330.9|16250.9|16332.72|16252.72|16328.95|16248.95|10
1722610440000|2024-08-02 14:54:00|16331.59|16251.59|16331.53|16251.53|16331.87|16251.87|16330.3|16250.3|10
1722610450000|2024-08-02 14:54:10|16331.52|16251.52|16336.51|16256.51|16336.51|16256.51|16330.64|16250.64|9
1722610460000|2024-08-02 14:54:20|16336.79|16256.79|16331.89|16251.89|16338.15|16258.15|16331.64|16251.64|10
1722610470000|2024-08-02 14:54:30|16330.49|16250.49|16319.5|16239.5|16330.49|16250.49|16319.5|16239.5|10
1722610480000|2024-08-02 14:54:40|16314.67|16234.67|16303.61|16223.61|16314.67|16234.67|16303.61|16223.61|10
1722610490000|2024-08-02 14:54:50|16301.1|16221.1|16300.19|16220.19|16301.1|16221.1|16298.7|16218.7|10
1722610500000|2024-08-02 14:55:00|16300.63|16220.63|16304.5|16224.5|16304.5|16224.5|16300.63|16220.63|10
1722610510000|2024-08-02 14:55:10|16303.72|16223.72|16292.24|16212.24|16304.06|16224.06|16292.24|16212.24|9
1722610520000|2024-08-02 14:55:20|16290.67|16210.67|16280.15|16200.15|16290.67|16210.67|16280.15|16200.15|10
1722610530000|2024-08-02 14:55:30|16278.96|16198.96|16256.18|16176.18|16278.96|16198.96|16256.18|16176.18|10
1722610540000|2024-08-02 14:55:40|16255.33|16175.33|16255.7|16175.7|16255.7|16175.7|16253.83|16173.83|9
1722610550000|2024-08-02 14:55:50|16255.72|16175.72|16257.29|16177.29|16257.36|16177.36|16255.72|16175.72|10
1722610560000|2024-08-02 14:56:00|16257.06|16177.06|16255.03|16175.03|16257.06|16177.06|16252.43|16172.43|10
1722610570000|2024-08-02 14:56:10|16255.61|16175.61|16264.3|16184.3|16264.3|16184.3|16255.61|16175.61|10
1722610580000|2024-08-02 14:56:20|16266.47|16186.47|16260.84|16180.84|16268.16|16188.16|16260.84|16180.84|10
1722610590000|2024-08-02 14:56:30|16260.56|16180.56|16263.75|16183.75|16264.17|16184.17|16260.04|16180.04|10
1722610600000|2024-08-02 14:56:40|16263.76|16183.76|16272.99|16192.99|16272.99|16192.99|16263.76|16183.76|10
1722610610000|2024-08-02 14:56:50|16273.69|16193.69|16261.64|16181.64|16273.69|16193.69|16261.64|16181.64|10
1722610620000|2024-08-02 14:57:00|16260.46|16180.46|16265.05|16185.05|16265.05|16185.05|16258.34|16178.34|10
1722610630000|2024-08-02 14:57:10|16265.47|16185.47|16276.01|16196.01|16276.01|16196.01|16265.47|16185.47|10
1722610640000|2024-08-02 14:57:20|16276.93|16196.93|16286.85|16206.85|16287.25|16207.25|16276.93|16196.93|10
1722610650000|2024-08-02 14:57:30|16287.99|16207.99|16277|16197|16287.99|16207.99|16277|16197|10
1722610660000|2024-08-02 14:57:40|16276.22|16196.22|16271.13|16191.13|16276.87|16196.87|16270.66|16190.66|10
1722610670000|2024-08-02 14:57:50|16270.84|16190.84|16259.98|16179.98|16270.84|16190.84|16259.98|16179.98|10
1722610680000|2024-08-02 14:58:00|16258.71|16178.71|16258.39|16178.39|16260.7|16180.7|16257.43|16177.43|10
1722610690000|2024-08-02 14:58:10|16258.44|16178.44|16248.53|16168.53|16259.35|16179.35|16248.53|16168.53|10
1722610700000|2024-08-02 14:58:20|16249.11|16169.11|16250.33|16170.33|16251.88|16171.88|16248.21|16168.21|10
1722610710000|2024-08-02 14:58:30|16250.55|16170.55|16256.05|16176.05|16256.05|16176.05|16250.55|16170.55|10
1722610720000|2024-08-02 14:58:40|16257.81|16177.81|16265.18|16185.18|16265.18|16185.18|16257.81|16177.81|10
1722610730000|2024-08-02 14:58:50|16264.98|16184.98|16262.86|16182.86|16265.32|16185.32|16262.86|16182.86|10
1722610740000|2024-08-02 14:59:00|16263.02|16183.02|16261.25|16181.25|16263.74|16183.74|16260.19|16180.19|10
1722610750000|2024-08-02 14:59:10|16261.55|16181.55|16258.86|16178.86|16261.55|16181.55|16258.32|16178.32|10
1722610760000|2024-08-02 14:59:20|16256.73|16176.73|16251.67|16171.67|16256.73|16176.73|16251.67|16171.67|10
1722610770000|2024-08-02 14:59:30|16251.53|16171.53|16240.63|16160.63|16251.53|16171.53|16240.63|16160.63|10
1722610780000|2024-08-02 14:59:40|16239.87|16159.87|16224.97|16144.97|16239.87|16159.87|16223.99|16143.99|10
1722610790000|2024-08-02 14:59:50|16225.12|16145.12|16228.59|16148.59|16229.53|16149.53|16225.12|16145.12|10
1722610800000|2024-08-02 15:00:00|16228.83|16148.83|16222.95|16142.95|16229.51|16149.51|16222.95|16142.95|10
1722610810000|2024-08-02 15:00:10|16222.35|16142.35|16227.09|16147.09|16227.09|16147.09|16221.88|16141.88|10
1722610820000|2024-08-02 15:00:20|16227.42|16147.42|16229.44|16149.44|16231.27|16151.27|16227.38|16147.38|10
1722610830000|2024-08-02 15:00:30|16227.43|16147.43|16196.45|16116.45|16227.77|16147.77|16196.39|16116.39|10
1722610840000|2024-08-02 15:00:40|16195.5|16115.5|16197.72|16117.72|16198.3|16118.3|16195.5|16115.5|10
1722610850000|2024-08-02 15:00:50|16199.93|16119.93|16213.28|16133.28|16213.28|16133.28|16199.93|16119.93|10
1722610860000|2024-08-02 15:01:00|16210.76|16130.76|16217|16137|16217|16137|16209.71|16129.71|10
1722610870000|2024-08-02 15:01:10|16217.86|16137.86|16227.81|16147.81|16227.81|16147.81|16216.66|16136.66|10
1722610880000|2024-08-02 15:01:20|16228.63|16148.63|16245.03|16165.03|16245.03|16165.03|16228.63|16148.63|10
1722610890000|2024-08-02 15:01:30|16245.18|16165.18|16249.86|16169.86|16249.86|16169.86|16244.69|16164.69|10
1722610900000|2024-08-02 15:01:40|16248.4|16168.4|16244.51|16164.51|16248.4|16168.4|16244.48|16164.48|10
1722610910000|2024-08-02 15:01:50|16243.8|16163.8|16235.41|16155.41|16243.8|16163.8|16235.41|16155.41|10
1722610920000|2024-08-02 15:02:00|16236.63|16156.63|16226.54|16146.54|16237.3|16157.3|16226.54|16146.54|10
1722610930000|2024-08-02 15:02:10|16225.83|16145.83|16221.25|16141.25|16225.83|16145.83|16220.61|16140.61|10
1722610940000|2024-08-02 15:02:20|16220.01|16140.01|16215.99|16135.99|16220.01|16140.01|16214.81|16134.81|10
1722610950000|2024-08-02 15:02:30|16216.38|16136.38|16217.89|16137.89|16217.89|16137.89|16215.67|16135.67|10
1722610960000|2024-08-02 15:02:40|16218.76|16138.76|16221.38|16141.38|16221.61|16141.61|16216.56|16136.56|10
1722610970000|2024-08-02 15:02:50|16221.5|16141.5|16226.05|16146.05|16226.05|16146.05|16221.5|16141.5|10
1722610980000|2024-08-02 15:03:00|16226.22|16146.22|16232.81|16152.81|16232.81|16152.81|16226.22|16146.22|10
1722610990000|2024-08-02 15:03:10|16232.87|16152.87|16226.45|16146.45|16232.87|16152.87|16225.22|16145.22|10
1722611000000|2024-08-02 15:03:20|16226.82|16146.82|16226.06|16146.06|16226.82|16146.82|16223.34|16143.34|10
1722611010000|2024-08-02 15:03:30|16226.05|16146.05|16226|16146|16226.81|16146.81|16225.22|16145.22|10
1722611020000|2024-08-02 15:03:40|16226.04|16146.04|16224.79|16144.79|16226.42|16146.42|16224.68|16144.68|10
1722611030000|2024-08-02 15:03:50|16223.87|16143.87|16228.27|16148.27|16228.27|16148.27|16222.37|16142.37|10
1722611040000|2024-08-02 15:04:00|16227.76|16147.76|16221.07|16141.07|16227.76|16147.76|16221.07|16141.07|10
1722611050000|2024-08-02 15:04:10|16219.02|16139.02|16212.56|16132.56|16219.4|16139.4|16211.37|16131.37|10
1722611060000|2024-08-02 15:04:20|16210.55|16130.55|16201.62|16121.62|16210.55|16130.55|16201.62|16121.62|10
1722611070000|2024-08-02 15:04:30|16202.13|16122.13|16194.5|16114.5|16202.69|16122.69|16194.5|16114.5|10
1722611080000|2024-08-02 15:04:40|16194|16114|16182.91|16102.91|16194|16114|16182.91|16102.91|10
1722611090000|2024-08-02 15:04:50|16182.24|16102.24|16169.25|16089.25|16182.24|16102.24|16169.25|16089.25|10
1722611100000|2024-08-02 15:05:00|16169.03|16089.03|16165.4|16085.4|16169.03|16089.03|16163.82|16083.82|9
1722611110000|2024-08-02 15:05:10|16166.73|16086.73|16181.87|16101.87|16181.87|16101.87|16166.73|16086.73|10
1722611120000|2024-08-02 15:05:20|16181.89|16101.89|16183.52|16103.52|16185.74|16105.74|16181.89|16101.89|10
1722611130000|2024-08-02 15:05:30|16182.73|16102.73|16177.98|16097.98|16182.76|16102.76|16177.98|16097.98|10
1722611140000|2024-08-02 15:05:40|16176.66|16096.66|16172.5|16092.5|16176.79|16096.79|16172.5|16092.5|10
1722611150000|2024-08-02 15:05:50|16172.66|16092.66|16162.37|16082.37|16172.66|16092.66|16161.86|16081.86|10
1722611160000|2024-08-02 15:06:00|16162.38|16082.38|16148.81|16068.81|16163.96|16083.96|16148.81|16068.81|10
1722611170000|2024-08-02 15:06:10|16148.85|16068.85|16134.34|16054.34|16148.85|16068.85|16133.48|16053.48|10
1722611180000|2024-08-02 15:06:20|16134.66|16054.66|16112.37|16032.37|16135.71|16055.71|16112.37|16032.37|10
1722611190000|2024-08-02 15:06:30|16108.69|16028.69|16100.75|16020.75|16109.57|16029.57|16100.75|16020.75|10
1722611200000|2024-08-02 15:06:40|16100.39|16020.39|16074.77|15994.77|16100.39|16020.39|16074.77|15994.77|10
1722611210000|2024-08-02 15:06:50|16071.53|15991.53|16069.95|15989.95|16071.53|15991.53|16068.71|15988.71|10
1722611220000|2024-08-02 15:07:00|16069.53|15989.53|16083.61|16003.61|16083.88|16003.88|16069.53|15989.53|10
1722611230000|2024-08-02 15:07:10|16085.45|16005.45|16095.86|16015.86|16095.86|16015.86|16085.45|16005.45|10
1722611240000|2024-08-02 15:07:20|16091.59|16011.59|16070.14|15990.14|16091.59|16011.59|16070.14|15990.14|10
1722611250000|2024-08-02 15:07:30|16069.86|15989.86|16067.49|15987.49|16070.98|15990.98|16066.86|15986.86|10
1722611260000|2024-08-02 15:07:40|16068.43|15988.43|16079.74|15999.74|16079.74|15999.74|16068.43|15988.43|10
1722611270000|2024-08-02 15:07:50|16083.3|16003.3|16088.12|16008.12|16089.4|16009.4|16083.3|16003.3|10
1722611280000|2024-08-02 15:08:00|16089.04|16009.04|16089.14|16009.14|16091.78|16011.78|16088.76|16008.76|10
1722611290000|2024-08-02 15:08:10|16092.25|16012.25|16098.97|16018.97|16098.97|16018.97|16092.25|16012.25|10
1722611300000|2024-08-02 15:08:20|16099.78|16019.78|16101.5|16021.5|16102.7|16022.7|16099.14|16019.14|10
1722611310000|2024-08-02 15:08:30|16100.77|16020.77|16102.1|16022.1|16102.1|16022.1|16099.12|16019.12|10
1722611320000|2024-08-02 15:08:40|16102.66|16022.66|16108.96|16028.96|16108.96|16028.96|16102.41|16022.41|10
1722611330000|2024-08-02 15:08:50|16112.04|16032.04|16118.45|16038.45|16118.45|16038.45|16112.04|16032.04|10
1722611340000|2024-08-02 15:09:00|16119.27|16039.27|16101.4|16021.4|16119.82|16039.82|16101.4|16021.4|10
1722611350000|2024-08-02 15:09:10|16096.88|16016.88|16080.9|16000.9|16096.88|16016.88|16080.9|16000.9|10
1722611360000|2024-08-02 15:09:20|16080.48|16000.48|16072.46|15992.46|16080.48|16000.48|16072.46|15992.46|10
1722611370000|2024-08-02 15:09:30|16072.65|15992.65|16056.99|15976.99|16072.65|15992.65|16056.99|15976.99|10
1722611380000|2024-08-02 15:09:40|16056.82|15976.82|16051.43|15971.43|16056.82|15976.82|16051.43|15971.43|10
1722611390000|2024-08-02 15:09:50|16050.37|15970.37|16039.92|15959.92|16052.28|15972.28|16039.37|15959.37|10
1722611400000|2024-08-02 15:10:00|16039.51|15959.51|16045.26|15965.26|16046.14|15966.14|16038.45|15958.45|10
1722611410000|2024-08-02 15:10:10|16046.86|15966.86|16050.93|15970.93|16051.2|15971.2|16046.86|15966.86|10
1722611420000|2024-08-02 15:10:20|16050.15|15970.15|16061.3|15981.3|16061.3|15981.3|16050.15|15970.15|10
1722611430000|2024-08-02 15:10:30|16065.54|15985.54|16075.24|15995.24|16075.42|15995.42|16065.54|15985.54|10
1722611440000|2024-08-02 15:10:40|16075.1|15995.1|16076.11|15996.11|16076.48|15996.48|16075.06|15995.06|10
1722611450000|2024-08-02 15:10:50|16075.97|15995.97|16084|16004|16084|16004|16075.97|15995.97|10
1722611460000|2024-08-02 15:11:00|16082.23|16002.23|16074.69|15994.69|16082.58|16002.58|16071|15991|10
1722611470000|2024-08-02 15:11:10|16073.14|15993.14|16072.32|15992.32|16075.55|15995.55|16072.18|15992.18|10
1722611480000|2024-08-02 15:11:20|16071.49|15991.49|16072.77|15992.77|16076.5|15996.5|16071.49|15991.49|10
1722611490000|2024-08-02 15:11:30|16072.74|15992.74|16066.54|15986.54|16072.74|15992.74|16066.54|15986.54|10
1722611500000|2024-08-02 15:11:40|16066.93|15986.93|16071.96|15991.96|16072.85|15992.85|16066.64|15986.64|10
1722611510000|2024-08-02 15:11:50|16072.19|15992.19|16067.25|15987.25|16073.21|15993.21|16067.25|15987.25|9
1722611520000|2024-08-02 15:12:00|16066.01|15986.01|16056.96|15976.96|16066.01|15986.01|16056.96|15976.96|10
1722611530000|2024-08-02 15:12:10|16056.78|15976.78|16052.98|15972.98|16056.78|15976.78|16052.98|15972.98|10
1722611540000|2024-08-02 15:12:20|16052.3|15972.3|16054.32|15974.32|16054.32|15974.32|16052.3|15972.3|9
1722611550000|2024-08-02 15:12:30|16055.47|15975.47|16061.94|15981.94|16061.94|15981.94|16055.41|15975.41|10
1722611560000|2024-08-02 15:12:40|16064.57|15984.57|16070.22|15990.22|16070.22|15990.22|16064.57|15984.57|10
1722611570000|2024-08-02 15:12:50|16071.25|15991.25|16082.92|16002.92|16082.92|16002.92|16071.25|15991.25|10
1722611580000|2024-08-02 15:13:00|16082.52|16002.52|16083.69|16003.69|16084.45|16004.45|16082.52|16002.52|10
1722611590000|2024-08-02 15:13:10|16083.73|16003.73|16075.99|15995.99|16083.88|16003.88|16075.62|15995.62|10
1722611600000|2024-08-02 15:13:20|16074.63|15994.63|16066.99|15986.99|16074.63|15994.63|16064.46|15984.46|10
1722611610000|2024-08-02 15:13:30|16065.79|15985.79|16060.05|15980.05|16065.79|15985.79|16060.05|15980.05|10
1722611620000|2024-08-02 15:13:40|16059.23|15979.23|16057.89|15977.89|16060.36|15980.36|16057.55|15977.55|10
1722611630000|2024-08-02 15:13:50|16057.97|15977.97|16065.15|15985.15|16065.58|15985.58|16057.97|15977.97|10
1722611640000|2024-08-02 15:14:00|16064.8|15984.8|16060.31|15980.31|16065.77|15985.77|16060.31|15980.31|10
1722611650000|2024-08-02 15:14:10|16059.83|15979.83|16049.09|15969.09|16059.83|15979.83|16049.09|15969.09|10
1722611660000|2024-08-02 15:14:20|16048.43|15968.43|16030.82|15950.82|16048.43|15968.43|16030.82|15950.82|10
1722611670000|2024-08-02 15:14:30|16029.63|15949.63|16031.95|15951.95|16032.61|15952.61|16028|15948|10
1722611680000|2024-08-02 15:14:40|16029.45|15949.45|16008.91|15928.91|16030.76|15950.76|16008.91|15928.91|10
1722611690000|2024-08-02 15:14:50|16008.78|15928.78|16001.28|15921.28|16008.78|15928.78|16001.28|15921.28|10
1722611700000|2024-08-02 15:15:00|16000.82|15920.82|16011.26|15931.26|16011.26|15931.26|16000.05|15920.05|10
1722611710000|2024-08-02 15:15:10|16010.69|15930.69|16034.06|15954.06|16034.06|15954.06|16010.47|15930.47|10
1722611720000|2024-08-02 15:15:20|16035.77|15955.77|16042.67|15962.67|16042.95|15962.95|16034.6|15954.6|10
1722611730000|2024-08-02 15:15:30|16042.95|15962.95|16044.47|15964.47|16045.97|15965.97|16042.61|15962.61|10
1722611740000|2024-08-02 15:15:40|16045.08|15965.08|16047.56|15967.56|16048.16|15968.16|16044.81|15964.81|10
1722611750000|2024-08-02 15:15:50|16049.26|15969.26|16057.76|15977.76|16057.76|15977.76|16049|15969|10
1722611760000|2024-08-02 15:16:00|16057.51|15977.51|16057.01|15977.01|16058.17|15978.17|16056.92|15976.92|10
1722611770000|2024-08-02 15:16:10|16054.77|15974.77|16051.17|15971.17|16056.45|15976.45|16051.17|15971.17|10
1722611780000|2024-08-02 15:16:20|16051.48|15971.48|16042.26|15962.26|16051.48|15971.48|16042.26|15962.26|10
1722611790000|2024-08-02 15:16:30|16042.52|15962.52|16036.69|15956.69|16042.52|15962.52|16034.14|15954.14|10
1722611800000|2024-08-02 15:16:40|16037.01|15957.01|16038.03|15958.03|16038.96|15958.96|16037.01|15957.01|10
1722611810000|2024-08-02 15:16:50|16034.03|15954.03|16029.3|15949.3|16034.03|15954.03|16029.3|15949.3|10
1722611820000|2024-08-02 15:17:00|16029.36|15949.36|16037.67|15957.67|16037.67|15957.67|16029.36|15949.36|10
1722611830000|2024-08-02 15:17:10|16037.37|15957.37|16043.58|15963.58|16046.38|15966.38|16037.37|15957.37|10
1722611840000|2024-08-02 15:17:20|16043.28|15963.28|16033.46|15953.46|16043.28|15963.28|16031.73|15951.73|10
1722611850000|2024-08-02 15:17:30|16032.72|15952.72|16041.36|15961.36|16041.36|15961.36|16032.72|15952.72|10
1722611860000|2024-08-02 15:17:40|16046.84|15966.84|16051.45|15971.45|16051.45|15971.45|16046.84|15966.84|10
1722611870000|2024-08-02 15:17:50|16051.88|15971.88|16058.88|15978.88|16058.88|15978.88|16051.88|15971.88|10
1722611880000|2024-08-02 15:18:00|16059.76|15979.76|16065.82|15985.82|16065.82|15985.82|16058.23|15978.23|10
1722611890000|2024-08-02 15:18:10|16065.6|15985.6|16063.5|15983.5|16066.56|15986.56|16063.5|15983.5|10
1722611900000|2024-08-02 15:18:20|16063.42|15983.42|16059.44|15979.44|16063.42|15983.42|16059.44|15979.44|10
1722611910000|2024-08-02 15:18:30|16058.41|15978.41|16055.86|15975.86|16059.14|15979.14|16055.86|15975.86|10
1722611920000|2024-08-02 15:18:40|16055.47|15975.47|16052.92|15972.92|16055.47|15975.47|16052.92|15972.92|10
1722611930000|2024-08-02 15:18:50|16052.66|15972.66|16045.78|15965.78|16052.66|15972.66|16045.77|15965.77|10
1722611940000|2024-08-02 15:19:00|16046.42|15966.42|16044.99|15964.99|16046.42|15966.42|16043.48|15963.48|10
1722611950000|2024-08-02 15:19:10|16046.3|15966.3|16052.44|15972.44|16052.44|15972.44|16046.3|15966.3|10
1722611960000|2024-08-02 15:19:20|16051.36|15971.36|16048.26|15968.26|16051.36|15971.36|16046.8|15966.8|10
1722611970000|2024-08-02 15:19:30|16047.44|15967.44|16051.39|15971.39|16051.8|15971.8|16046.49|15966.49|10
1722611980000|2024-08-02 15:19:40|16051.81|15971.81|16050.61|15970.61|16052.78|15972.78|16048.96|15968.96|10
1722611990000|2024-08-02 15:19:50|16050.81|15970.81|16047.44|15967.44|16050.81|15970.81|16047.44|15967.44|10
1722612000000|2024-08-02 15:20:00|16047.1|15967.1|16042.76|15962.76|16047.1|15967.1|16042.76|15962.76|10
1722612010000|2024-08-02 15:20:10|16041.83|15961.83|16040.27|15960.27|16041.83|15961.83|16039.15|15959.15|10
1722612020000|2024-08-02 15:20:20|16040.25|15960.25|16034.64|15954.64|16042.82|15962.82|16034.64|15954.64|10
1722612030000|2024-08-02 15:20:30|16031.24|15951.24|16026.09|15946.09|16031.24|15951.24|16026.09|15946.09|10
1722612040000|2024-08-02 15:20:40|16025.96|15945.96|16014.88|15934.88|16025.96|15945.96|16014.88|15934.88|10
1722612050000|2024-08-02 15:20:50|16012.87|15932.87|16006.73|15926.73|16012.87|15932.87|16006.73|15926.73|10
1722612060000|2024-08-02 15:21:00|16007.09|15927.09|16001.26|15921.26|16007.09|15927.09|16001.26|15921.26|10
1722612070000|2024-08-02 15:21:10|15999.77|15919.77|15990.83|15910.83|15999.77|15919.77|15990.83|15910.83|10
1722612080000|2024-08-02 15:21:20|15992.05|15912.05|15988.84|15908.84|15992.51|15912.51|15988.84|15908.84|10
1722612090000|2024-08-02 15:21:30|15988.58|15908.58|15986.53|15906.53|15988.58|15908.58|15985.17|15905.17|9
1722612100000|2024-08-02 15:21:40|15987.18|15907.18|15991.34|15911.34|15991.34|15911.34|15984.57|15904.57|10
1722612110000|2024-08-02 15:21:50|15990.58|15910.58|15984.94|15904.94|15990.58|15910.58|15984.94|15904.94|10
1722612120000|2024-08-02 15:22:00|15984.83|15904.83|15985.82|15905.82|15986.63|15906.63|15984.83|15904.83|10
1722612130000|2024-08-02 15:22:10|15984.8|15904.8|15978.83|15898.83|15984.8|15904.8|15978.83|15898.83|10
1722612140000|2024-08-02 15:22:20|15975.3|15895.3|15957.61|15877.61|15975.3|15895.3|15957.61|15877.61|10
1722612150000|2024-08-02 15:22:30|15958.12|15878.12|15950.59|15870.59|15958.55|15878.55|15950.59|15870.59|10
1722612160000|2024-08-02 15:22:40|15950.22|15870.22|15938.68|15858.68|15950.22|15870.22|15938.68|15858.68|10
1722612170000|2024-08-02 15:22:50|15940.47|15860.47|15933.45|15853.45|15941.99|15861.99|15933.44|15853.44|10
1722612180000|2024-08-02 15:23:00|15932.76|15852.76|15940.95|15860.95|15940.95|15860.95|15931.78|15851.78|9
1722612190000|2024-08-02 15:23:10|15945.78|15865.78|15973.05|15893.05|15973.05|15893.05|15945.78|15865.78|10
1722612200000|2024-08-02 15:23:20|15977.89|15897.89|16001.98|15921.98|16001.98|15921.98|15977.89|15897.89|10
1722612210000|2024-08-02 15:23:30|16006.92|15926.92|16018.54|15938.54|16018.54|15938.54|16006.92|15926.92|10
1722612220000|2024-08-02 15:23:40|16020|15940|16021.58|15941.58|16022.12|15942.12|16020|15940|10
1722612230000|2024-08-02 15:23:50|16022.08|15942.08|16025.47|15945.47|16026.07|15946.07|16022.08|15942.08|10
1722612240000|2024-08-02 15:24:00|16025.67|15945.67|16034.81|15954.81|16034.81|15954.81|16025.25|15945.25|10
1722612250000|2024-08-02 15:24:10|16035.88|15955.88|16046.41|15966.41|16046.41|15966.41|16035.88|15955.88|10
1722612260000|2024-08-02 15:24:20|16049.01|15969.01|16056.83|15976.83|16056.83|15976.83|16049.01|15969.01|10
1722612270000|2024-08-02 15:24:30|16058.83|15978.83|16066.23|15986.23|16070.86|15990.86|16058.83|15978.83|10
1722612280000|2024-08-02 15:24:40|16066.24|15986.24|16056.94|15976.94|16066.35|15986.35|16056.87|15976.87|10
1722612290000|2024-08-02 15:24:50|16056.42|15976.42|16051.08|15971.08|16056.42|15976.42|16050.8|15970.8|10
1722612300000|2024-08-02 15:25:00|16050.64|15970.64|16055.46|15975.46|16055.46|15975.46|16049.5|15969.5|9
1722612310000|2024-08-02 15:25:10|16056.67|15976.67|16059.11|15979.11|16063.87|15983.87|16056.67|15976.67|10
1722612320000|2024-08-02 15:25:20|16058.03|15978.03|16054.84|15974.84|16058.03|15978.03|16054.84|15974.84|10
1722612330000|2024-08-02 15:25:30|16052.59|15972.59|16049.27|15969.27|16055.16|15975.16|16049.27|15969.27|10
1722612340000|2024-08-02 15:25:40|16048.1|15968.1|16041.18|15961.18|16048.1|15968.1|16041.18|15961.18|10
1722612350000|2024-08-02 15:25:50|16040.62|15960.62|16036.67|15956.67|16040.62|15960.62|16036.27|15956.27|10
1722612360000|2024-08-02 15:26:00|16036.14|15956.14|16022.57|15942.57|16036.14|15956.14|16022.57|15942.57|10
1722612370000|2024-08-02 15:26:10|16022.11|15942.11|16009.57|15929.57|16022.11|15942.11|16009.57|15929.57|10
1722612380000|2024-08-02 15:26:20|16009.58|15929.58|15997.5|15917.5|16010.39|15930.39|15997.23|15917.23|10
1722612390000|2024-08-02 15:26:30|15996.47|15916.47|15998.98|15918.98|15998.98|15918.98|15995.03|15915.03|10
1722612400000|2024-08-02 15:26:40|15998.77|15918.77|15997.34|15917.34|15999.26|15919.26|15997.34|15917.34|10
1722612410000|2024-08-02 15:26:50|15997.74|15917.74|15996.59|15916.59|15998.64|15918.64|15996.24|15916.24|10
1722612420000|2024-08-02 15:27:00|15996.98|15916.98|15998.37|15918.37|15999.56|15919.56|15995.58|15915.58|10
1722612430000|2024-08-02 15:27:10|16001.04|15921.04|15988.59|15908.59|16001.04|15921.04|15988.59|15908.59|10
1722612440000|2024-08-02 15:27:20|15988.03|15908.03|15973.82|15893.82|15988.03|15908.03|15973.82|15893.82|10
1722612450000|2024-08-02 15:27:30|15969.62|15889.62|15966|15886|15969.62|15889.62|15964.71|15884.71|10
1722612460000|2024-08-02 15:27:40|15967.04|15887.04|15980.12|15900.12|15980.12|15900.12|15967.04|15887.04|10
1722612470000|2024-08-02 15:27:50|15981.18|15901.18|15982.23|15902.23|15985.68|15905.68|15981.18|15901.18|10
1722612480000|2024-08-02 15:28:00|15981.67|15901.67|15991.01|15911.01|15991.01|15911.01|15981.53|15901.53|10
1722612490000|2024-08-02 15:28:10|15993.81|15913.81|15999.2|15919.2|15999.32|15919.32|15993.62|15913.62|10
1722612500000|2024-08-02 15:28:20|15999.14|15919.14|16002.76|15922.76|16002.76|15922.76|15998.83|15918.83|10
1722612510000|2024-08-02 15:28:30|16002.46|15922.46|16008.36|15928.36|16008.36|15928.36|16002.46|15922.46|10
1722612520000|2024-08-02 15:28:40|16011.36|15931.36|16015.2|15935.2|16015.2|15935.2|16011.36|15931.36|10
1722612530000|2024-08-02 15:28:50|16015.84|15935.84|16021.34|15941.34|16021.46|15941.46|16015.84|15935.84|10
1722612540000|2024-08-02 15:29:00|16021.3|15941.3|16019.25|15939.25|16022.04|15942.04|16019.21|15939.21|10
1722612550000|2024-08-02 15:29:10|16017.01|15937.01|16013.01|15933.01|16017.36|15937.36|16013.01|15933.01|10
1722612560000|2024-08-02 15:29:20|16014.01|15934.01|16013.94|15933.94|16015.61|15935.61|16012.12|15932.12|10
1722612570000|2024-08-02 15:29:30|16015.61|15935.61|16016.8|15936.8|16017.65|15937.65|16015.61|15935.61|10
1722612580000|2024-08-02 15:29:40|16016.08|15936.08|16019.87|15939.87|16019.87|15939.87|16015.89|15935.89|10
1722612590000|2024-08-02 15:29:50|16020.4|15940.4|16022.94|15942.94|16022.94|15942.94|16020.4|15940.4|10
1722612600000|2024-08-02 15:30:00|16024.42|15944.42|16023|15943|16025.89|15945.89|16023|15943|10
1722612610000|2024-08-02 15:30:10|16022|15942|16013.69|15933.69|16022|15942|16013.46|15933.46|10
1722612620000|2024-08-02 15:30:20|16014.68|15934.68|16007.01|15927.01|16014.68|15934.68|16007.01|15927.01|10
1722612630000|2024-08-02 15:30:30|16007.17|15927.17|16022.58|15942.58|16022.65|15942.65|16007.17|15927.17|10
1722612640000|2024-08-02 15:30:40|16022.5|15942.5|16026.62|15946.62|16027.67|15947.67|16022.5|15942.5|10
1722612650000|2024-08-02 15:30:50|16027.62|15947.62|16030.76|15950.76|16032.44|15952.44|16027.62|15947.62|10
1722612660000|2024-08-02 15:31:00|16030.34|15950.34|16032.31|15952.31|16032.98|15952.98|16028.29|15948.29|10
1722612670000|2024-08-02 15:31:10|16032.27|15952.27|16034.14|15954.14|16034.77|15954.77|16032.27|15952.27|10
1722612680000|2024-08-02 15:31:20|16032.85|15952.85|16035.57|15955.57|16036.23|15956.23|16032.85|15952.85|10
1722612690000|2024-08-02 15:31:30|16036|15956|16037.85|15957.85|16038.96|15958.96|16035.99|15955.99|10
1722612700000|2024-08-02 15:31:40|16037.71|15957.71|16037.43|15957.43|16038.75|15958.75|16037.43|15957.43|10
1722612710000|2024-08-02 15:31:50|16038.43|15958.43|16034.46|15954.46|16038.89|15958.89|16033.82|15953.82|10
1722612720000|2024-08-02 15:32:00|16034.78|15954.78|16036.5|15956.5|16037.41|15957.41|16034.35|15954.35|10
1722612730000|2024-08-02 15:32:10|16036.91|15956.91|16037.72|15957.72|16037.78|15957.78|16036.44|15956.44|10
1722612740000|2024-08-02 15:32:20|16038.78|15958.78|16049.75|15969.75|16050.58|15970.58|16038.78|15958.78|10
1722612750000|2024-08-02 15:32:30|16048.6|15968.6|16050.06|15970.06|16050.06|15970.06|16047.6|15967.6|10
1722612760000|2024-08-02 15:32:40|16051.37|15971.37|16054.89|15974.89|16054.89|15974.89|16051.37|15971.37|10
1722612770000|2024-08-02 15:32:50|16056.46|15976.46|16059.67|15979.67|16059.78|15979.78|16056.46|15976.46|10
1722612780000|2024-08-02 15:33:00|16060.19|15980.19|16067.09|15987.09|16067.09|15987.09|16060.19|15980.19|10
1722612790000|2024-08-02 15:33:10|16067.71|15987.71|16073.24|15993.24|16073.24|15993.24|16067.71|15987.71|10
1722612800000|2024-08-02 15:33:20|16073.49|15993.49|16086.66|16006.66|16088.24|16008.24|16073.49|15993.49|10
1722612810000|2024-08-02 15:33:30|16093.19|16013.19|16098.49|16018.49|16100.43|16020.43|16093.19|16013.19|10
1722612820000|2024-08-02 15:33:40|16100.95|16020.95|16107.95|16027.95|16107.95|16027.95|16100.95|16020.95|10
1722612830000|2024-08-02 15:33:50|16109.04|16029.04|16115.39|16035.39|16115.39|16035.39|16109.04|16029.04|10
1722612840000|2024-08-02 15:34:00|16115.27|16035.27|16114.37|16034.37|16117.72|16037.72|16114.25|16034.25|10
1722612850000|2024-08-02 15:34:10|16113.58|16033.58|16107.38|16027.38|16113.58|16033.58|16107.15|16027.15|10
1722612860000|2024-08-02 15:34:20|16106.71|16026.71|16111.33|16031.33|16111.47|16031.47|16105.22|16025.22|10
1722612870000|2024-08-02 15:34:30|16111.99|16031.99|16118.05|16038.05|16118.67|16038.67|16111.99|16031.99|10
1722612880000|2024-08-02 15:34:40|16118.11|16038.11|16118.89|16038.89|16118.89|16038.89|16117.96|16037.96|10
1722612890000|2024-08-02 15:34:50|16119.25|16039.25|16123.92|16043.92|16124.66|16044.66|16118.15|16038.15|10
1722612900000|2024-08-02 15:35:00|16124.37|16044.37|16125.04|16045.04|16131.02|16051.02|16124.37|16044.37|10
1722612910000|2024-08-02 15:35:10|16123.97|16043.97|16118.37|16038.37|16123.97|16043.97|16118.26|16038.26|10
1722612920000|2024-08-02 15:35:20|16118.89|16038.89|16122.84|16042.84|16122.84|16042.84|16118.89|16038.89|10
1722612930000|2024-08-02 15:35:30|16122.64|16042.64|16124.38|16044.38|16124.61|16044.61|16122.64|16042.64|10
1722612940000|2024-08-02 15:35:40|16124.45|16044.45|16130.34|16050.34|16130.34|16050.34|16124.45|16044.45|10
1722612950000|2024-08-02 15:35:50|16131.63|16051.63|16136.47|16056.47|16136.47|16056.47|16131.63|16051.63|10
1722612960000|2024-08-02 15:36:00|16138.33|16058.33|16130.58|16050.58|16138.33|16058.33|16130.58|16050.58|10
1722612970000|2024-08-02 15:36:10|16131.92|16051.92|16137.82|16057.82|16137.82|16057.82|16131.92|16051.92|10
1722612980000|2024-08-02 15:36:20|16138.12|16058.12|16142.48|16062.48|16143.15|16063.15|16138.12|16058.12|10
1722612990000|2024-08-02 15:36:30|16142.96|16062.96|16156.77|16076.77|16156.77|16076.77|16142.96|16062.96|10
1722613000000|2024-08-02 15:36:40|16157.45|16077.45|16165.13|16085.13|16165.53|16085.53|16157.45|16077.45|10
1722613010000|2024-08-02 15:36:50|16165.74|16085.74|16166.45|16086.45|16168.2|16088.2|16165.74|16085.74|10
1722613020000|2024-08-02 15:37:00|16166.41|16086.41|16166.91|16086.91|16167.37|16087.37|16166.22|16086.22|10
1722613030000|2024-08-02 15:37:10|16166.89|16086.89|16168.8|16088.8|16168.8|16088.8|16166.45|16086.45|10
1722613040000|2024-08-02 15:37:20|16169.34|16089.34|16175.37|16095.37|16175.37|16095.37|16169.34|16089.34|10
1722613050000|2024-08-02 15:37:30|16176.06|16096.06|16172.7|16092.7|16176.06|16096.06|16172.58|16092.58|10
1722613060000|2024-08-02 15:37:40|16173.08|16093.08|16176.33|16096.33|16176.33|16096.33|16173.08|16093.08|10
1722613070000|2024-08-02 15:37:50|16176.52|16096.52|16178.9|16098.9|16178.94|16098.94|16176.52|16096.52|10
1722613080000|2024-08-02 15:38:00|16178.66|16098.66|16175.16|16095.16|16178.66|16098.66|16174.62|16094.62|10
1722613090000|2024-08-02 15:38:10|16174.91|16094.91|16180.72|16100.72|16180.72|16100.72|16174.91|16094.91|10
1722613100000|2024-08-02 15:38:20|16179.94|16099.94|16184.06|16104.06|16184.06|16104.06|16179.58|16099.58|10
1722613110000|2024-08-02 15:38:30|16183.83|16103.83|16184.73|16104.73|16186.11|16106.11|16183.83|16103.83|10
1722613120000|2024-08-02 15:38:40|16183.8|16103.8|16174.66|16094.66|16183.8|16103.8|16173.81|16093.81|10
1722613130000|2024-08-02 15:38:50|16174.36|16094.36|16164.58|16084.58|16174.36|16094.36|16164.58|16084.58|10
1722613140000|2024-08-02 15:39:00|16164.48|16084.48|16159.91|16079.91|16164.48|16084.48|16159.91|16079.91|10
1722613150000|2024-08-02 15:39:10|16159.35|16079.35|16155.58|16075.58|16159.35|16079.35|16154.32|16074.32|10
1722613160000|2024-08-02 15:39:20|16154.95|16074.95|16159.62|16079.62|16159.62|16079.62|16153.8|16073.8|10
1722613170000|2024-08-02 15:39:30|16157.29|16077.29|16155.56|16075.56|16158.19|16078.19|16154.77|16074.77|10
1722613180000|2024-08-02 15:39:40|16156.36|16076.36|16158.28|16078.28|16158.28|16078.28|16155.66|16075.66|10
1722613190000|2024-08-02 15:39:50|16158.2|16078.2|16156.91|16076.91|16158.2|16078.2|16156.63|16076.63|9
1722613200000|2024-08-02 15:40:00|16157.2|16077.2|16163.68|16083.68|16164.26|16084.26|16156.93|16076.93|10
1722613210000|2024-08-02 15:40:10|16163.77|16083.77|16173.07|16093.07|16173.07|16093.07|16162.92|16082.92|10
1722613220000|2024-08-02 15:40:20|16172.86|16092.86|16180.8|16100.8|16180.8|16100.8|16172.86|16092.86|10
1722613230000|2024-08-02 15:40:30|16180.77|16100.77|16185.22|16105.22|16185.22|16105.22|16180.57|16100.57|10
1722613240000|2024-08-02 15:40:40|16184.19|16104.19|16181.4|16101.4|16184.42|16104.42|16181.31|16101.31|10
1722613250000|2024-08-02 15:40:50|16181.24|16101.24|16178.69|16098.69|16181.24|16101.24|16177.99|16097.99|10
1722613260000|2024-08-02 15:41:00|16177.26|16097.26|16175.96|16095.96|16177.26|16097.26|16175.96|16095.96|10
1722613270000|2024-08-02 15:41:10|16176.14|16096.14|16177.88|16097.88|16178.25|16098.25|16176.14|16096.14|9
1722613280000|2024-08-02 15:41:20|16178.18|16098.18|16176.45|16096.45|16178.66|16098.66|16176.45|16096.45|10
1722613290000|2024-08-02 15:41:30|16176.28|16096.28|16165.79|16085.79|16176.28|16096.28|16165.79|16085.79|10
1722613300000|2024-08-02 15:41:40|16164.37|16084.37|16168.38|16088.38|16168.38|16088.38|16163.58|16083.58|10
1722613310000|2024-08-02 15:41:50|16168.82|16088.82|16173.3|16093.3|16173.3|16093.3|16168.79|16088.79|10
1722613320000|2024-08-02 15:42:00|16174.11|16094.11|16174.87|16094.87|16176.3|16096.3|16173.87|16093.87|10
1722613330000|2024-08-02 15:42:10|16175.75|16095.75|16174.74|16094.74|16175.75|16095.75|16173.89|16093.89|10
1722613340000|2024-08-02 15:42:20|16174.22|16094.22|16170.98|16090.98|16174.22|16094.22|16170.98|16090.98|10
1722613350000|2024-08-02 15:42:30|16170.55|16090.55|16161.86|16081.86|16170.55|16090.55|16160.86|16080.86|10
1722613360000|2024-08-02 15:42:40|16163.17|16083.17|16164.77|16084.77|16165.64|16085.64|16163.17|16083.17|10
1722613370000|2024-08-02 15:42:50|16164.35|16084.35|16163.54|16083.54|16164.35|16084.35|16162.81|16082.81|10
1722613380000|2024-08-02 15:43:00|16163.29|16083.29|16166.21|16086.21|16166.24|16086.24|16162.83|16082.83|10
1722613390000|2024-08-02 15:43:10|16166.53|16086.53|16175.18|16095.18|16175.51|16095.51|16166.53|16086.53|10
1722613400000|2024-08-02 15:43:20|16176.93|16096.93|16181.22|16101.22|16181.22|16101.22|16176.83|16096.83|10
1722613410000|2024-08-02 15:43:30|16181.47|16101.47|16190.46|16110.46|16190.46|16110.46|16181.47|16101.47|10
1722613420000|2024-08-02 15:43:40|16192.49|16112.49|16196.33|16116.33|16196.52|16116.52|16192.49|16112.49|10
1722613430000|2024-08-02 15:43:50|16196.01|16116.01|16197.49|16117.49|16197.49|16117.49|16195.77|16115.77|9
1722613440000|2024-08-02 15:44:00|16197.54|16117.54|16199.69|16119.69|16199.69|16119.69|16196.87|16116.87|9
1722613450000|2024-08-02 15:44:10|16199.59|16119.59|16206.62|16126.62|16206.62|16126.62|16199.59|16119.59|10
1722613460000|2024-08-02 15:44:20|16206.7|16126.7|16209.21|16129.21|16210.28|16130.28|16206.7|16126.7|10
1722613470000|2024-08-02 15:44:30|16209.37|16129.37|16209.06|16129.06|16209.37|16129.37|16207.83|16127.83|10
1722613480000|2024-08-02 15:44:40|16209.58|16129.58|16211.13|16131.13|16211.55|16131.55|16208.97|16128.97|10
1722613490000|2024-08-02 15:44:50|16210.58|16130.58|16209.67|16129.67|16211.27|16131.27|16208.4|16128.4|10
1722613500000|2024-08-02 15:45:00|16211.24|16131.24|16213.73|16133.73|16214.7|16134.7|16210.94|16130.94|10
1722613510000|2024-08-02 15:45:10|16213.9|16133.9|16227.89|16147.89|16227.89|16147.89|16213.9|16133.9|10
1722613520000|2024-08-02 15:45:20|16228.54|16148.54|16235.51|16155.51|16235.51|16155.51|16228.54|16148.54|10
1722613530000|2024-08-02 15:45:30|16236.36|16156.36|16229.92|16149.92|16237.36|16157.36|16229.92|16149.92|10
1722613540000|2024-08-02 15:45:40|16229.03|16149.03|16223.69|16143.69|16229.03|16149.03|16223.69|16143.69|9
1722613550000|2024-08-02 15:45:50|16221.49|16141.49|16215.41|16135.41|16221.77|16141.77|16215.41|16135.41|10
1722613560000|2024-08-02 15:46:00|16215.34|16135.34|16211.22|16131.22|16215.34|16135.34|16211.22|16131.22|10
1722613570000|2024-08-02 15:46:10|16210.45|16130.45|16210.51|16130.51|16211.18|16131.18|16209.92|16129.92|10
1722613580000|2024-08-02 15:46:20|16209.76|16129.76|16202.27|16122.27|16209.76|16129.76|16202.27|16122.27|10
1722613590000|2024-08-02 15:46:30|16201.53|16121.53|16188.74|16108.74|16201.53|16121.53|16188.74|16108.74|10
1722613600000|2024-08-02 15:46:40|16188.84|16108.84|16199.96|16119.96|16199.96|16119.96|16188.84|16108.84|10
1722613610000|2024-08-02 15:46:50|16199.76|16119.76|16212.16|16132.16|16212.16|16132.16|16199.76|16119.76|10
1722613620000|2024-08-02 15:47:00|16212.35|16132.35|16210.39|16130.39|16216.13|16136.13|16210.39|16130.39|10
1722613630000|2024-08-02 15:47:10|16209.4|16129.4|16201.93|16121.93|16209.4|16129.4|16201.93|16121.93|10
1722613640000|2024-08-02 15:47:20|16201.52|16121.52|16195.66|16115.66|16201.52|16121.52|16195.21|16115.21|10
1722613650000|2024-08-02 15:47:30|16195.2|16115.2|16193.22|16113.22|16195.54|16115.54|16192.16|16112.16|10
1722613660000|2024-08-02 15:47:40|16190.16|16110.16|16191.88|16111.88|16193.2|16113.2|16190.01|16110.01|10
1722613670000|2024-08-02 15:47:50|16192.69|16112.69|16189.57|16109.57|16192.89|16112.89|16188.77|16108.77|10
1722613680000|2024-08-02 15:48:00|16189.65|16109.65|16187.02|16107.02|16189.65|16109.65|16187.02|16107.02|10
1722613690000|2024-08-02 15:48:10|16186.2|16106.2|16181.82|16101.82|16186.2|16106.2|16180.4|16100.4|10
1722613700000|2024-08-02 15:48:20|16175.33|16095.33|16181.42|16101.42|16181.42|16101.42|16175.33|16095.33|10
1722613710000|2024-08-02 15:48:30|16182.46|16102.46|16188.63|16108.63|16188.63|16108.63|16182.46|16102.46|10
1722613720000|2024-08-02 15:48:40|16188.81|16108.81|16183.23|16103.23|16188.81|16108.81|16183.23|16103.23|10
1722613730000|2024-08-02 15:48:50|16183.14|16103.14|16182.09|16102.09|16183.65|16103.65|16182.07|16102.07|10
1722613740000|2024-08-02 15:49:00|16184.32|16104.32|16185.25|16105.25|16187.15|16107.15|16184.32|16104.32|10
1722613750000|2024-08-02 15:49:10|16184.72|16104.72|16181.75|16101.75|16184.72|16104.72|16180.08|16100.08|10
1722613760000|2024-08-02 15:49:20|16181.57|16101.57|16184.77|16104.77|16184.9|16104.9|16181.56|16101.56|10
1722613770000|2024-08-02 15:49:30|16185.07|16105.07|16187.05|16107.05|16187.05|16107.05|16185.07|16105.07|10
1722613780000|2024-08-02 15:49:40|16186.98|16106.98|16191.24|16111.24|16191.24|16111.24|16186.84|16106.84|10
1722613790000|2024-08-02 15:49:50|16191.23|16111.23|16200.15|16120.15|16200.15|16120.15|16191.23|16111.23|10
1722613800000|2024-08-02 15:50:00|16199.66|16119.66|16210.35|16130.35|16210.35|16130.35|16199.66|16119.66|10
1722613810000|2024-08-02 15:50:10|16211.24|16131.24|16211.66|16131.66|16213.75|16133.75|16209.99|16129.99|10
1722613820000|2024-08-02 15:50:20|16212.57|16132.57|16207.44|16127.44|16212.57|16132.57|16207.44|16127.44|10
1722613830000|2024-08-02 15:50:30|16209|16129|16215.52|16135.52|16215.54|16135.54|16209|16129|10
1722613840000|2024-08-02 15:50:40|16215.35|16135.35|16215.98|16135.98|16215.98|16135.98|16215.09|16135.09|9
1722613850000|2024-08-02 15:50:50|16216.29|16136.29|16215.13|16135.13|16218.35|16138.35|16215.13|16135.13|10
1722613860000|2024-08-02 15:51:00|16215.37|16135.37|16211.07|16131.07|16215.48|16135.48|16211.07|16131.07|10
1722613870000|2024-08-02 15:51:10|16210.37|16130.37|16206.14|16126.14|16210.63|16130.63|16206.14|16126.14|10
1722613880000|2024-08-02 15:51:20|16205.05|16125.05|16203.22|16123.22|16205.11|16125.11|16202.91|16122.91|10
1722613890000|2024-08-02 15:51:30|16204.19|16124.19|16206.89|16126.89|16207.15|16127.15|16204.13|16124.13|10
1722613900000|2024-08-02 15:51:40|16206.51|16126.51|16207.49|16127.49|16208|16128|16206.45|16126.45|10
1722613910000|2024-08-02 15:51:50|16207.61|16127.61|16208.51|16128.51|16208.56|16128.56|16207.61|16127.61|10
1722613920000|2024-08-02 15:52:00|16208.88|16128.88|16208.18|16128.18|16210.82|16130.82|16208.18|16128.18|10
1722613930000|2024-08-02 15:52:10|16208.08|16128.08|16210.66|16130.66|16210.66|16130.66|16208.08|16128.08|10
1722613940000|2024-08-02 15:52:20|16210.93|16130.93|16215.42|16135.42|16215.42|16135.42|16209.9|16129.9|10
1722613950000|2024-08-02 15:52:30|16215.79|16135.79|16220.64|16140.64|16220.64|16140.64|16215.6|16135.6|10
1722613960000|2024-08-02 15:52:40|16220.61|16140.61|16222.41|16142.41|16223.06|16143.06|16220.61|16140.61|10
1722613970000|2024-08-02 15:52:50|16222.13|16142.13|16218.14|16138.14|16222.13|16142.13|16218.14|16138.14|10
1722613980000|2024-08-02 15:53:00|16217.96|16137.96|16221.16|16141.16|16221.16|16141.16|16217.76|16137.76|10
1722613990000|2024-08-02 15:53:10|16221.37|16141.37|16224.65|16144.65|16225.78|16145.78|16221.37|16141.37|10
1722614000000|2024-08-02 15:53:20|16224.55|16144.55|16228.36|16148.36|16228.36|16148.36|16224.55|16144.55|10
1722614010000|2024-08-02 15:53:30|16229.26|16149.26|16230.84|16150.84|16230.84|16150.84|16228.78|16148.78|10
1722614020000|2024-08-02 15:53:40|16230.99|16150.99|16232.31|16152.31|16232.54|16152.54|16230.99|16150.99|10
1722614030000|2024-08-02 15:53:50|16232.17|16152.17|16231.86|16151.86|16232.7|16152.7|16231.73|16151.73|10
1722614040000|2024-08-02 15:54:00|16231.76|16151.76|16232.82|16152.82|16232.82|16152.82|16231.35|16151.35|10
1722614050000|2024-08-02 15:54:10|16232.59|16152.59|16231.91|16151.91|16232.65|16152.65|16231.3|16151.3|10
1722614060000|2024-08-02 15:54:20|16232.28|16152.28|16226.69|16146.69|16232.85|16152.85|16226.69|16146.69|10
1722614070000|2024-08-02 15:54:30|16226.54|16146.54|16219.49|16139.49|16226.54|16146.54|16219.49|16139.49|10
1722614080000|2024-08-02 15:54:40|16219.52|16139.52|16219.23|16139.23|16219.59|16139.59|16218.05|16138.05|9
1722614090000|2024-08-02 15:54:50|16219.17|16139.17|16220.1|16140.1|16220.1|16140.1|16218.77|16138.77|10
1722614100000|2024-08-02 15:55:00|16220.71|16140.71|16218.08|16138.08|16222.4|16142.4|16218.08|16138.08|10
1722614110000|2024-08-02 15:55:10|16217.65|16137.65|16215.55|16135.55|16218.7|16138.7|16214.63|16134.63|9
1722614120000|2024-08-02 15:55:20|16215.44|16135.44|16219.53|16139.53|16219.53|16139.53|16215.44|16135.44|9
1722614130000|2024-08-02 15:55:30|16220.12|16140.12|16223.33|16143.33|16223.33|16143.33|16220.12|16140.12|10
1722614140000|2024-08-02 15:55:40|16223.73|16143.73|16224.96|16144.96|16224.96|16144.96|16223.73|16143.73|10
1722614150000|2024-08-02 15:55:50|16225.61|16145.61|16228.42|16148.42|16228.42|16148.42|16225.61|16145.61|10
1722614160000|2024-08-02 15:56:00|16228.63|16148.63|16230.75|16150.75|16230.75|16150.75|16228.31|16148.31|10
1722614170000|2024-08-02 15:56:10|16231.59|16151.59|16233.24|16153.24|16233.48|16153.48|16231.59|16151.59|10
1722614180000|2024-08-02 15:56:20|16233.76|16153.76|16234.44|16154.44|16234.44|16154.44|16232.71|16152.71|10
1722614190000|2024-08-02 15:56:30|16234.81|16154.81|16238.34|16158.34|16238.34|16158.34|16234.81|16154.81|10
1722614200000|2024-08-02 15:56:40|16239.33|16159.33|16244.46|16164.46|16244.78|16164.78|16238.69|16158.69|10
1722614210000|2024-08-02 15:56:50|16245.52|16165.52|16248.29|16168.29|16250.3|16170.3|16245.52|16165.52|10
1722614220000|2024-08-02 15:57:00|16248.32|16168.32|16249.98|16169.98|16250.85|16170.85|16248.32|16168.32|10
1722614230000|2024-08-02 15:57:10|16249.85|16169.85|16247.11|16167.11|16249.85|16169.85|16246.38|16166.38|10
1722614240000|2024-08-02 15:57:20|16247.43|16167.43|16248.57|16168.57|16248.57|16168.57|16247.04|16167.04|9
1722614250000|2024-08-02 15:57:30|16248.72|16168.72|16248.5|16168.5|16249.93|16169.93|16248.5|16168.5|10
1722614260000|2024-08-02 15:57:40|16248.72|16168.72|16246.28|16166.28|16248.72|16168.72|16246.28|16166.28|10
1722614270000|2024-08-02 15:57:50|16246.55|16166.55|16250.47|16170.47|16250.47|16170.47|16246.55|16166.55|10
1722614280000|2024-08-02 15:58:00|16250.6|16170.6|16253.02|16173.02|16253.03|16173.03|16250.6|16170.6|10
1722614290000|2024-08-02 15:58:10|16253.01|16173.01|16256.48|16176.48|16256.48|16176.48|16252.53|16172.53|10
1722614300000|2024-08-02 15:58:20|16256.98|16176.98|16258.76|16178.76|16259.02|16179.02|16256.98|16176.98|10
1722614310000|2024-08-02 15:58:30|16258.33|16178.33|16259.62|16179.62|16259.87|16179.87|16258.33|16178.33|9
1722614320000|2024-08-02 15:58:40|16260.92|16180.92|16260.06|16180.06|16260.92|16180.92|16258.79|16178.79|9
1722614330000|2024-08-02 15:58:50|16260.38|16180.38|16261.79|16181.79|16262.16|16182.16|16260.38|16180.38|10
1722614340000|2024-08-02 15:59:00|16261.4|16181.4|16250.96|16170.96|16261.4|16181.4|16250.96|16170.96|10
1722614350000|2024-08-02 15:59:10|16249.97|16169.97|16241.65|16161.65|16249.97|16169.97|16241.65|16161.65|10
1722614360000|2024-08-02 15:59:20|16241.43|16161.43|16230.45|16150.45|16241.43|16161.43|16230.45|16150.45|10
1722614370000|2024-08-02 15:59:30|16229.81|16149.81|16227.59|16147.59|16229.81|16149.81|16226.96|16146.96|10
1722614380000|2024-08-02 15:59:40|16226.8|16146.8|16227.8|16147.8|16227.8|16147.8|16226.67|16146.67|10
1722614390000|2024-08-02 15:59:50|16227.66|16147.66|16227.22|16147.22|16227.73|16147.73|16227.22|16147.22|10
1722614400000|2024-08-02 16:00:00|16227.26|16147.26|16224.44|16144.44|16227.26|16147.26|16223.93|16143.93|10
1722614410000|2024-08-02 16:00:10|16222.67|16142.67|16218.17|16138.17|16222.67|16142.67|16218.17|16138.17|10
1722614420000|2024-08-02 16:00:20|16217.69|16137.69|16207.7|16127.7|16217.69|16137.69|16207.7|16127.7|10
1722614430000|2024-08-02 16:00:30|16206.68|16126.68|16204.08|16124.08|16206.68|16126.68|16202.21|16122.21|10
1722614440000|2024-08-02 16:00:40|16204.39|16124.39|16198.37|16118.37|16204.39|16124.39|16198.37|16118.37|10
1722614450000|2024-08-02 16:00:50|16198.27|16118.27|16193.81|16113.81|16198.27|16118.27|16193.81|16113.81|10
1722614460000|2024-08-02 16:01:00|16194.03|16114.03|16196.31|16116.31|16196.62|16116.62|16192.82|16112.82|10
1722614470000|2024-08-02 16:01:10|16197.05|16117.05|16204.06|16124.06|16204.06|16124.06|16197.05|16117.05|10
1722614480000|2024-08-02 16:01:20|16204.15|16124.15|16200.1|16120.1|16204.57|16124.57|16200.1|16120.1|10
1722614490000|2024-08-02 16:01:30|16199.77|16119.77|16200.47|16120.47|16200.47|16120.47|16198.53|16118.53|10
1722614500000|2024-08-02 16:01:40|16200.46|16120.46|16202.3|16122.3|16202.66|16122.66|16200.46|16120.46|10
1722614510000|2024-08-02 16:01:50|16202.12|16122.12|16205.36|16125.36|16205.63|16125.63|16202.12|16122.12|10
1722614520000|2024-08-02 16:02:00|16205.75|16125.75|16211.79|16131.79|16211.79|16131.79|16205.75|16125.75|10
1722614530000|2024-08-02 16:02:10|16211.57|16131.57|16203.65|16123.65|16211.57|16131.57|16203.65|16123.65|10
1722614540000|2024-08-02 16:02:20|16203|16123|16199.84|16119.84|16203|16123|16199.84|16119.84|10
1722614550000|2024-08-02 16:02:30|16199.62|16119.62|16197.54|16117.54|16199.62|16119.62|16197.54|16117.54|8
1722614560000|2024-08-02 16:02:40|16197.38|16117.38|16194.48|16114.48|16197.38|16117.38|16194.48|16114.48|10
1722614570000|2024-08-02 16:02:50|16194.07|16114.07|16191.85|16111.85|16194.43|16114.43|16191.85|16111.85|10
1722614580000|2024-08-02 16:03:00|16191.39|16111.39|16189.24|16109.24|16192.15|16112.15|16189.24|16109.24|10
1722614590000|2024-08-02 16:03:10|16188.73|16108.73|16185.2|16105.2|16189.5|16109.5|16185.2|16105.2|10
1722614600000|2024-08-02 16:03:20|16184.73|16104.73|16173.05|16093.05|16184.73|16104.73|16173.05|16093.05|10
1722614610000|2024-08-02 16:03:30|16172.86|16092.86|16172.74|16092.74|16173.11|16093.11|16171.7|16091.7|10
1722614620000|2024-08-02 16:03:40|16172.76|16092.76|16176.19|16096.19|16176.19|16096.19|16172.34|16092.34|10
1722614630000|2024-08-02 16:03:50|16178.41|16098.41|16183.42|16103.42|16183.67|16103.67|16178.41|16098.41|10
1722614640000|2024-08-02 16:04:00|16183.96|16103.96|16189.4|16109.4|16190.78|16110.78|16183.96|16103.96|10
1722614650000|2024-08-02 16:04:10|16191.43|16111.43|16194.15|16114.15|16195.21|16115.21|16191.43|16111.43|10
1722614660000|2024-08-02 16:04:20|16194.28|16114.28|16194.8|16114.8|16194.8|16114.8|16192.46|16112.46|10
1722614670000|2024-08-02 16:04:30|16195.74|16115.74|16204|16124|16204|16124|16195.74|16115.74|10
1722614680000|2024-08-02 16:04:40|16204.56|16124.56|16211.42|16131.42|16211.42|16131.42|16204.56|16124.56|10
1722614690000|2024-08-02 16:04:50|16211.74|16131.74|16215.98|16135.98|16215.98|16135.98|16211.61|16131.61|10
1722614700000|2024-08-02 16:05:00|16216.05|16136.05|16217.46|16137.46|16217.46|16137.46|16214.79|16134.79|9
1722614710000|2024-08-02 16:05:10|16217.91|16137.91|16229.31|16149.31|16229.31|16149.31|16217.91|16137.91|10
1722614720000|2024-08-02 16:05:20|16229.93|16149.93|16236.99|16156.99|16236.99|16156.99|16229.93|16149.93|10
1722614730000|2024-08-02 16:05:30|16237.05|16157.05|16241.87|16161.87|16242.09|16162.09|16237.05|16157.05|10
1722614740000|2024-08-02 16:05:40|16240.96|16160.96|16242.83|16162.83|16242.9|16162.9|16240.62|16160.62|10
1722614750000|2024-08-02 16:05:50|16241.99|16161.99|16238.93|16158.93|16241.99|16161.99|16238.71|16158.71|10
1722614760000|2024-08-02 16:06:00|16238.28|16158.28|16233.79|16153.79|16238.46|16158.46|16233.79|16153.79|10
1722614770000|2024-08-02 16:06:10|16233.67|16153.67|16229.78|16149.78|16233.67|16153.67|16229.78|16149.78|10
1722614780000|2024-08-02 16:06:20|16229.75|16149.75|16226.58|16146.58|16229.92|16149.92|16226.58|16146.58|10
1722614790000|2024-08-02 16:06:30|16226.45|16146.45|16221.58|16141.58|16227.28|16147.28|16221.58|16141.58|10
1722614800000|2024-08-02 16:06:40|16219.82|16139.82|16219.23|16139.23|16219.98|16139.98|16218.57|16138.57|10
1722614810000|2024-08-02 16:06:50|16219.21|16139.21|16218.65|16138.65|16220.43|16140.43|16218.65|16138.65|10
1722614820000|2024-08-02 16:07:00|16218.68|16138.68|16215.41|16135.41|16218.68|16138.68|16214.96|16134.96|10
1722614830000|2024-08-02 16:07:10|16215.46|16135.46|16208.56|16128.56|16215.55|16135.55|16208.49|16128.49|10
1722614840000|2024-08-02 16:07:20|16208.61|16128.61|16214.02|16134.02|16214.02|16134.02|16208.61|16128.61|9
1722614850000|2024-08-02 16:07:30|16214.48|16134.48|16225.63|16145.63|16225.63|16145.63|16214.48|16134.48|10
1722614860000|2024-08-02 16:07:40|16225.51|16145.51|16226.66|16146.66|16226.93|16146.93|16224.68|16144.68|10
1722614870000|2024-08-02 16:07:50|16226.98|16146.98|16228.25|16148.25|16229.54|16149.54|16226.98|16146.98|10
1722614880000|2024-08-02 16:08:00|16228.28|16148.28|16222.98|16142.98|16228.28|16148.28|16222.98|16142.98|10
1722614890000|2024-08-02 16:08:10|16223.24|16143.24|16216.63|16136.63|16223.24|16143.24|16216.52|16136.52|10
1722614900000|2024-08-02 16:08:20|16215.95|16135.95|16213.1|16133.1|16216|16136|16212.52|16132.52|10
1722614910000|2024-08-02 16:08:30|16213.06|16133.06|16209.73|16129.73|16213.06|16133.06|16209.59|16129.59|10
1722614920000|2024-08-02 16:08:40|16210.3|16130.3|16206.78|16126.78|16210.6|16130.6|16206.66|16126.66|10
1722614930000|2024-08-02 16:08:50|16206.72|16126.72|16207.79|16127.79|16208|16128|16206.69|16126.69|10
1722614940000|2024-08-02 16:09:00|16208.92|16128.92|16203.61|16123.61|16209.08|16129.08|16203.61|16123.61|9
1722614950000|2024-08-02 16:09:10|16203.23|16123.23|16202.38|16122.38|16203.67|16123.67|16202|16122|10
1722614960000|2024-08-02 16:09:20|16203.53|16123.53|16203.97|16123.97|16206.12|16126.12|16203.53|16123.53|10
1722614970000|2024-08-02 16:09:30|16203.87|16123.87|16198.61|16118.61|16203.87|16123.87|16198.51|16118.51|10
1722614980000|2024-08-02 16:09:40|16198.52|16118.52|16191.71|16111.71|16198.52|16118.52|16191.71|16111.71|10
1722614990000|2024-08-02 16:09:50|16190.8|16110.8|16188.67|16108.67|16191|16111|16188.67|16108.67|10
1722615000000|2024-08-02 16:10:00|16189.11|16109.11|16191.15|16111.15|16191.15|16111.15|16189.08|16109.08|10
1722615010000|2024-08-02 16:10:10|16190.7|16110.7|16183.07|16103.07|16190.7|16110.7|16183.07|16103.07|10
1722615020000|2024-08-02 16:10:20|16182.58|16102.58|16173.51|16093.51|16182.58|16102.58|16173.51|16093.51|10
1722615030000|2024-08-02 16:10:30|16173.28|16093.28|16174.45|16094.45|16174.45|16094.45|16171.72|16091.72|10
1722615040000|2024-08-02 16:10:40|16175.43|16095.43|16174.27|16094.27|16175.83|16095.83|16172.8|16092.8|10
1722615050000|2024-08-02 16:10:50|16174.62|16094.62|16177.06|16097.06|16177.56|16097.56|16174.54|16094.54|10
1722615060000|2024-08-02 16:11:00|16177.74|16097.74|16181.96|16101.96|16181.96|16101.96|16177.74|16097.74|10
1722615070000|2024-08-02 16:11:10|16181.08|16101.08|16181.23|16101.23|16181.23|16101.23|16179.87|16099.87|10
1722615080000|2024-08-02 16:11:20|16180.11|16100.11|16173.53|16093.53|16180.11|16100.11|16173.53|16093.53|10
1722615090000|2024-08-02 16:11:30|16173.24|16093.24|16168.86|16088.86|16173.66|16093.66|16168.82|16088.82|10
1722615100000|2024-08-02 16:11:40|16169.27|16089.27|16173.58|16093.58|16173.58|16093.58|16169.27|16089.27|10
1722615110000|2024-08-02 16:11:50|16174.1|16094.1|16174.09|16094.09|16175.17|16095.17|16173.64|16093.64|10
1722615120000|2024-08-02 16:12:00|16174.08|16094.08|16168.41|16088.41|16174.08|16094.08|16168.41|16088.41|10
1722615130000|2024-08-02 16:12:10|16167.42|16087.42|16159.98|16079.98|16168.31|16088.31|16159.98|16079.98|10
1722615140000|2024-08-02 16:12:20|16160.95|16080.95|16163.32|16083.32|16163.32|16083.32|16160.95|16080.95|10
1722615150000|2024-08-02 16:12:30|16163.46|16083.46|16176|16096|16176|16096|16163.46|16083.46|10
1722615160000|2024-08-02 16:12:40|16177.62|16097.62|16182.79|16102.79|16182.79|16102.79|16177.62|16097.62|10
1722615170000|2024-08-02 16:12:50|16183.7|16103.7|16182.67|16102.67|16185.26|16105.26|16182.67|16102.67|10
1722615180000|2024-08-02 16:13:00|16182.57|16102.57|16180.08|16100.08|16183.86|16103.86|16180.08|16100.08|10
1722615190000|2024-08-02 16:13:10|16179.05|16099.05|16175.1|16095.1|16179.05|16099.05|16175.1|16095.1|10
1722615200000|2024-08-02 16:13:20|16175.28|16095.28|16178.05|16098.05|16178.31|16098.31|16175.28|16095.28|10
1722615210000|2024-08-02 16:13:30|16178.86|16098.86|16174.48|16094.48|16179.08|16099.08|16174.48|16094.48|10
1722615220000|2024-08-02 16:13:40|16173.52|16093.52|16169.9|16089.9|16173.52|16093.52|16169.9|16089.9|10
1722615230000|2024-08-02 16:13:50|16169.3|16089.3|16170.23|16090.23|16170.24|16090.24|16168.97|16088.97|10
1722615240000|2024-08-02 16:14:00|16170.15|16090.15|16173.44|16093.44|16173.44|16093.44|16170.15|16090.15|10
1722615250000|2024-08-02 16:14:10|16173.57|16093.57|16174.78|16094.78|16174.78|16094.78|16172.95|16092.95|10
1722615260000|2024-08-02 16:14:20|16174.95|16094.95|16177.08|16097.08|16177.37|16097.37|16173.43|16093.43|10
1722615270000|2024-08-02 16:14:30|16176.71|16096.71|16181.17|16101.17|16181.17|16101.17|16176.71|16096.71|10
1722615280000|2024-08-02 16:14:40|16181.23|16101.23|16179.03|16099.03|16181.23|16101.23|16179.03|16099.03|9
1722615290000|2024-08-02 16:14:50|16178.97|16098.97|16177.6|16097.6|16179.27|16099.27|16177.6|16097.6|9
1722615300000|2024-08-02 16:15:00|16176.9|16096.9|16173.57|16093.57|16176.9|16096.9|16173.57|16093.57|10
1722615310000|2024-08-02 16:15:10|16173.82|16093.82|16176.46|16096.46|16176.46|16096.46|16173.45|16093.45|10
1722615320000|2024-08-02 16:15:20|16177.8|16097.8|16183.47|16103.47|16183.47|16103.47|16177.8|16097.8|10
1722615330000|2024-08-02 16:15:30|16184.35|16104.35|16188.96|16108.96|16188.96|16108.96|16184.18|16104.18|10
1722615340000|2024-08-02 16:15:40|16189.59|16109.59|16189.68|16109.68|16191.63|16111.63|16189.54|16109.54|10
1722615350000|2024-08-02 16:15:50|16188.95|16108.95|16188.87|16108.87|16188.95|16108.95|16186.49|16106.49|10
1722615360000|2024-08-02 16:16:00|16190.93|16110.93|16188.89|16108.89|16191.76|16111.76|16188.66|16108.66|10
1722615370000|2024-08-02 16:16:10|16184.41|16104.41|16176.6|16096.6|16185.04|16105.04|16176.6|16096.6|10
1722615380000|2024-08-02 16:16:20|16175.85|16095.85|16171.56|16091.56|16175.85|16095.85|16171.28|16091.28|10
1722615390000|2024-08-02 16:16:30|16170.94|16090.94|16167.47|16087.47|16171.2|16091.2|16167.47|16087.47|10
1722615400000|2024-08-02 16:16:40|16167.52|16087.52|16170.52|16090.52|16170.52|16090.52|16167.44|16087.44|10
1722615410000|2024-08-02 16:16:50|16170.14|16090.14|16176.39|16096.39|16176.39|16096.39|16170.14|16090.14|10
1722615420000|2024-08-02 16:17:00|16174.7|16094.7|16173.53|16093.53|16176.99|16096.99|16173.53|16093.53|10
1722615430000|2024-08-02 16:17:10|16173.08|16093.08|16175.86|16095.86|16175.86|16095.86|16173.08|16093.08|10
1722615440000|2024-08-02 16:17:20|16177.36|16097.36|16183.13|16103.13|16183.13|16103.13|16177.35|16097.35|10
1722615450000|2024-08-02 16:17:30|16183.66|16103.66|16180.71|16100.71|16183.98|16103.98|16180.71|16100.71|10
1722615460000|2024-08-02 16:17:40|16179.7|16099.7|16174.18|16094.18|16179.7|16099.7|16174.18|16094.18|10
1722615470000|2024-08-02 16:17:50|16173.76|16093.76|16175.4|16095.4|16175.43|16095.43|16173.44|16093.44|10
1722615480000|2024-08-02 16:18:00|16174.7|16094.7|16170.4|16090.4|16174.7|16094.7|16170.4|16090.4|9
1722615490000|2024-08-02 16:18:10|16170.65|16090.65|16176.13|16096.13|16176.13|16096.13|16170.09|16090.09|10
1722615500000|2024-08-02 16:18:20|16177.08|16097.08|16180.21|16100.21|16180.21|16100.21|16177.08|16097.08|10
1722615510000|2024-08-02 16:18:30|16180|16100|16176|16096|16180|16100|16176|16096|10
1722615520000|2024-08-02 16:18:40|16174.02|16094.02|16175.75|16095.75|16175.75|16095.75|16172.94|16092.94|10
1722615530000|2024-08-02 16:18:50|16176.27|16096.27|16178.19|16098.19|16178.96|16098.96|16176.27|16096.27|10
1722615540000|2024-08-02 16:19:00|16178.05|16098.05|16174.2|16094.2|16178.05|16098.05|16174.2|16094.2|9
1722615550000|2024-08-02 16:19:10|16173.82|16093.82|16180.37|16100.37|16180.37|16100.37|16173.49|16093.49|10
1722615560000|2024-08-02 16:19:20|16180.35|16100.35|16180.14|16100.14|16180.35|16100.35|16178.57|16098.57|10
1722615570000|2024-08-02 16:19:30|16180.74|16100.74|16184.05|16104.05|16184.05|16104.05|16180.74|16100.74|10
1722615580000|2024-08-02 16:19:40|16184.65|16104.65|16177.04|16097.04|16184.65|16104.65|16177.04|16097.04|10
1722615590000|2024-08-02 16:19:50|16175.68|16095.68|16174.09|16094.09|16175.87|16095.87|16173.73|16093.73|10
1722615600000|2024-08-02 16:20:00|16174.05|16094.05|16173.53|16093.53|16174.67|16094.67|16173.53|16093.53|9
1722615610000|2024-08-02 16:20:10|16173.48|16093.48|16179.12|16099.12|16179.12|16099.12|16173.48|16093.48|10
1722615620000|2024-08-02 16:20:20|16182.56|16102.56|16185.04|16105.04|16185.18|16105.18|16182.56|16102.56|10
1722615630000|2024-08-02 16:20:30|16185.03|16105.03|16186.34|16106.34|16186.34|16106.34|16185.03|16105.03|10
1722615640000|2024-08-02 16:20:40|16186.85|16106.85|16186.6|16106.6|16188.57|16108.57|16186.48|16106.48|10
1722615650000|2024-08-02 16:20:50|16186.34|16106.34|16186.08|16106.08|16186.34|16106.34|16185.02|16105.02|10
1722615660000|2024-08-02 16:21:00|16185.87|16105.87|16181.19|16101.19|16186.03|16106.03|16181.19|16101.19|10
1722615670000|2024-08-02 16:21:10|16180.54|16100.54|16179.89|16099.89|16180.54|16100.54|16177.86|16097.86|10
1722615680000|2024-08-02 16:21:20|16180.29|16100.29|16181.28|16101.28|16182.61|16102.61|16180.29|16100.29|10
1722615690000|2024-08-02 16:21:30|16181.77|16101.77|16183.4|16103.4|16183.4|16103.4|16181.77|16101.77|10
1722615700000|2024-08-02 16:21:40|16184.35|16104.35|16187.09|16107.09|16187.09|16107.09|16184.28|16104.28|10
1722615710000|2024-08-02 16:21:50|16187.37|16107.37|16184.92|16104.92|16187.86|16107.86|16184.92|16104.92|10
1722615720000|2024-08-02 16:22:00|16184.65|16104.65|16176.65|16096.65|16184.75|16104.75|16176.32|16096.32|10
1722615730000|2024-08-02 16:22:10|16175.52|16095.52|16168.05|16088.05|16175.83|16095.83|16168.05|16088.05|10
1722615740000|2024-08-02 16:22:20|16168.06|16088.06|16167.58|16087.58|16168.06|16088.06|16166.69|16086.69|10
1722615750000|2024-08-02 16:22:30|16167.29|16087.29|16168.02|16088.02|16168.03|16088.03|16166.52|16086.52|10
1722615760000|2024-08-02 16:22:40|16167.72|16087.72|16166.98|16086.98|16169.17|16089.17|16166.98|16086.98|10
1722615770000|2024-08-02 16:22:50|16165.92|16085.92|16161.74|16081.74|16165.92|16085.92|16161.74|16081.74|10
1722615780000|2024-08-02 16:23:00|16162.12|16082.12|16164.26|16084.26|16164.7|16084.7|16161.51|16081.51|10
1722615790000|2024-08-02 16:23:10|16164.1|16084.1|16161.86|16081.86|16164.1|16084.1|16161.55|16081.55|10
1722615800000|2024-08-02 16:23:20|16161.83|16081.83|16163.87|16083.87|16164.17|16084.17|16161.75|16081.75|10
1722615810000|2024-08-02 16:23:30|16164.32|16084.32|16165.5|16085.5|16165.67|16085.67|16164.22|16084.22|10
1722615820000|2024-08-02 16:23:40|16165.69|16085.69|16167.51|16087.51|16167.51|16087.51|16165.69|16085.69|10
1722615830000|2024-08-02 16:23:50|16168.44|16088.44|16172.36|16092.36|16172.36|16092.36|16168.44|16088.44|10
1722615840000|2024-08-02 16:24:00|16172.46|16092.46|16177.33|16097.33|16177.33|16097.33|16172.46|16092.46|10
1722615850000|2024-08-02 16:24:10|16177.66|16097.66|16177.5|16097.5|16177.66|16097.66|16176.11|16096.11|10
1722615860000|2024-08-02 16:24:20|16177.61|16097.61|16181.27|16101.27|16181.37|16101.37|16177.61|16097.61|10
1722615870000|2024-08-02 16:24:30|16181.47|16101.47|16177.68|16097.68|16181.47|16101.47|16177.68|16097.68|10
1722615880000|2024-08-02 16:24:40|16177.35|16097.35|16173.87|16093.87|16177.37|16097.37|16173.72|16093.72|10
1722615890000|2024-08-02 16:24:50|16174.05|16094.05|16172.18|16092.18|16174.05|16094.05|16172.18|16092.18|10
1722615900000|2024-08-02 16:25:00|16172.54|16092.54|16168.26|16088.26|16172.54|16092.54|16168.26|16088.26|10
1722615910000|2024-08-02 16:25:10|16167.18|16087.18|16168.13|16088.13|16168.13|16088.13|16167.18|16087.18|10
1722615920000|2024-08-02 16:25:20|16167.87|16087.87|16168.46|16088.46|16168.46|16088.46|16166.54|16086.54|10
1722615930000|2024-08-02 16:25:30|16168.39|16088.39|16166.36|16086.36|16168.39|16088.39|16166.21|16086.21|10
1722615940000|2024-08-02 16:25:40|16165.86|16085.86|16161.28|16081.28|16165.86|16085.86|16161.28|16081.28|10
1722615950000|2024-08-02 16:25:50|16161.05|16081.05|16156.82|16076.82|16162.27|16082.27|16156.82|16076.82|10
1722615960000|2024-08-02 16:26:00|16156.64|16076.64|16150.76|16070.76|16156.65|16076.65|16149.05|16069.05|10
1722615970000|2024-08-02 16:26:10|16150.09|16070.09|16146.22|16066.22|16150.59|16070.59|16146.22|16066.22|10
1722615980000|2024-08-02 16:26:20|16146.06|16066.06|16136.09|16056.09|16146.06|16066.06|16136.09|16056.09|9
1722615990000|2024-08-02 16:26:30|16135.6|16055.6|16138.43|16058.43|16138.43|16058.43|16135.6|16055.6|10
1722616000000|2024-08-02 16:26:40|16139.19|16059.19|16143.74|16063.74|16143.74|16063.74|16139.19|16059.19|10
1722616010000|2024-08-02 16:26:50|16143.9|16063.9|16141.47|16061.47|16144.15|16064.15|16141.15|16061.15|10
1722616020000|2024-08-02 16:27:00|16141.5|16061.5|16140.73|16060.73|16142.01|16062.01|16140.68|16060.68|10
1722616030000|2024-08-02 16:27:10|16140.72|16060.72|16136.96|16056.96|16140.72|16060.72|16136.96|16056.96|9
1722616040000|2024-08-02 16:27:20|16137.07|16057.07|16133.78|16053.78|16137.07|16057.07|16133.78|16053.78|10
1722616050000|2024-08-02 16:27:30|16134.35|16054.35|16136.58|16056.58|16136.58|16056.58|16134.35|16054.35|10
1722616060000|2024-08-02 16:27:40|16136.9|16056.9|16136.32|16056.32|16137.32|16057.32|16136.3|16056.3|10
1722616070000|2024-08-02 16:27:50|16135.5|16055.5|16133.4|16053.4|16135.89|16055.89|16133.4|16053.4|10
1722616080000|2024-08-02 16:28:00|16131.36|16051.36|16133.59|16053.59|16133.59|16053.59|16131.36|16051.36|10
1722616090000|2024-08-02 16:28:10|16133.78|16053.78|16136.03|16056.03|16136.03|16056.03|16133.61|16053.61|10
1722616100000|2024-08-02 16:28:20|16136.26|16056.26|16134.68|16054.68|16136.4|16056.4|16133.34|16053.34|10
1722616110000|2024-08-02 16:28:30|16134.47|16054.47|16133.23|16053.23|16134.47|16054.47|16133.23|16053.23|10
1722616120000|2024-08-02 16:28:40|16131.73|16051.73|16130.5|16050.5|16131.73|16051.73|16130.34|16050.34|10
1722616130000|2024-08-02 16:28:50|16130.21|16050.21|16130.45|16050.45|16130.52|16050.52|16129.95|16049.95|10
1722616140000|2024-08-02 16:29:00|16130.68|16050.68|16129.63|16049.63|16131.91|16051.91|16129.63|16049.63|10
1722616150000|2024-08-02 16:29:10|16129.48|16049.48|16126.88|16046.88|16129.48|16049.48|16126.52|16046.52|10
1722616160000|2024-08-02 16:29:20|16127.33|16047.33|16126.1|16046.1|16127.33|16047.33|16125.72|16045.72|10
1722616170000|2024-08-02 16:29:30|16126.68|16046.68|16129.51|16049.51|16130.25|16050.25|16126.68|16046.68|10
1722616180000|2024-08-02 16:29:40|16130.08|16050.08|16130.22|16050.22|16131.21|16051.21|16130.08|16050.08|10
1722616190000|2024-08-02 16:29:50|16130.24|16050.24|16128.13|16048.13|16130.24|16050.24|16127.89|16047.89|10
1722616200000|2024-08-02 16:30:00|16128.03|16048.03|16127.72|16047.72|16128.6|16048.6|16126.39|16046.39|10
1722616210000|2024-08-02 16:30:10|16127.48|16047.48|16118.36|16038.36|16127.48|16047.48|16118.36|16038.36|10
1722616220000|2024-08-02 16:30:20|16118.04|16038.04|16111.85|16031.85|16118.04|16038.04|16111.85|16031.85|10
1722616230000|2024-08-02 16:30:30|16111.72|16031.72|16111.85|16031.85|16111.85|16031.85|16108.62|16028.62|10
1722616240000|2024-08-02 16:30:40|16111.52|16031.52|16110.79|16030.79|16111.52|16031.52|16110.03|16030.03|10
1722616250000|2024-08-02 16:30:50|16111.18|16031.18|16113.61|16033.61|16113.61|16033.61|16111.01|16031.01|10
1722616260000|2024-08-02 16:31:00|16114.33|16034.33|16115.85|16035.85|16115.85|16035.85|16114.28|16034.28|10
1722616270000|2024-08-02 16:31:10|16117.29|16037.29|16117.15|16037.15|16117.38|16037.38|16115.62|16035.62|10
1722616280000|2024-08-02 16:31:20|16117.47|16037.47|16113.43|16033.43|16118.18|16038.18|16113.43|16033.43|10
1722616290000|2024-08-02 16:31:30|16113.68|16033.68|16115.13|16035.13|16115.13|16035.13|16113.68|16033.68|10
1722616300000|2024-08-02 16:31:40|16115.17|16035.17|16120.23|16040.23|16120.23|16040.23|16115.17|16035.17|10
1722616310000|2024-08-02 16:31:50|16120.26|16040.26|16122.23|16042.23|16122.23|16042.23|16120.26|16040.26|10
1722616320000|2024-08-02 16:32:00|16121.49|16041.49|16124.11|16044.11|16124.11|16044.11|16120.25|16040.25|10
1722616330000|2024-08-02 16:32:10|16124.98|16044.98|16127.5|16047.5|16128.16|16048.16|16124.98|16044.98|10
1722616340000|2024-08-02 16:32:20|16127.64|16047.64|16126.96|16046.96|16128.24|16048.24|16126.7|16046.7|10
1722616350000|2024-08-02 16:32:30|16127.7|16047.7|16133.49|16053.49|16133.49|16053.49|16127.65|16047.65|10
1722616360000|2024-08-02 16:32:40|16133.53|16053.53|16136.51|16056.51|16137.55|16057.55|16133.53|16053.53|10
1722616370000|2024-08-02 16:32:50|16136.1|16056.1|16139.66|16059.66|16139.67|16059.67|16136.1|16056.1|10
1722616380000|2024-08-02 16:33:00|16139.81|16059.81|16140.98|16060.98|16141.1|16061.1|16139.79|16059.79|10
1722616390000|2024-08-02 16:33:10|16141.63|16061.63|16145.28|16065.28|16145.28|16065.28|16141.63|16061.63|10
1722616400000|2024-08-02 16:33:20|16146.65|16066.65|16142.01|16062.01|16148.38|16068.38|16141.78|16061.78|10
1722616410000|2024-08-02 16:33:30|16141.44|16061.44|16139.59|16059.59|16141.44|16061.44|16137.2|16057.2|10
1722616420000|2024-08-02 16:33:40|16139.82|16059.82|16139.27|16059.27|16141.27|16061.27|16139.27|16059.27|10
1722616430000|2024-08-02 16:33:50|16139.4|16059.4|16139.2|16059.2|16139.4|16059.4|16137.86|16057.86|10
1722616440000|2024-08-02 16:34:00|16140.02|16060.02|16139.79|16059.79|16140.69|16060.69|16139.15|16059.15|10
1722616450000|2024-08-02 16:34:10|16137.61|16057.61|16136.32|16056.32|16137.61|16057.61|16134.88|16054.88|10
1722616460000|2024-08-02 16:34:20|16136.76|16056.76|16140.01|16060.01|16141.14|16061.14|16136.64|16056.64|10
1722616470000|2024-08-02 16:34:30|16140.12|16060.12|16134.34|16054.34|16140.12|16060.12|16133.16|16053.16|10
1722616480000|2024-08-02 16:34:40|16134.33|16054.33|16137.31|16057.31|16137.32|16057.32|16133.52|16053.52|10
1722616490000|2024-08-02 16:34:50|16137.89|16057.89|16140.68|16060.68|16140.68|16060.68|16137.89|16057.89|10
1722616500000|2024-08-02 16:35:00|16140.5|16060.5|16141.88|16061.88|16141.98|16061.98|16140.15|16060.15|10
1722616510000|2024-08-02 16:35:10|16141.78|16061.78|16133.5|16053.5|16141.78|16061.78|16133.5|16053.5|10
1722616520000|2024-08-02 16:35:20|16132.41|16052.41|16128.17|16048.17|16132.41|16052.41|16128.17|16048.17|10
1722616530000|2024-08-02 16:35:30|16128.4|16048.4|16124.56|16044.56|16128.56|16048.56|16123.53|16043.53|10
1722616540000|2024-08-02 16:35:40|16124.48|16044.48|16126.11|16046.11|16126.71|16046.71|16124.48|16044.48|10
1722616550000|2024-08-02 16:35:50|16125.94|16045.94|16127.07|16047.07|16127.07|16047.07|16124.81|16044.81|10
1722616560000|2024-08-02 16:36:00|16127.08|16047.08|16132.61|16052.61|16132.71|16052.71|16127.06|16047.06|9
1722616570000|2024-08-02 16:36:10|16132.38|16052.38|16138.41|16058.41|16138.41|16058.41|16132.38|16052.38|10
1722616580000|2024-08-02 16:36:20|16138.56|16058.56|16139.11|16059.11|16140.4|16060.4|16138.16|16058.16|10
1722616590000|2024-08-02 16:36:30|16138.92|16058.92|16143.28|16063.28|16143.28|16063.28|16138.92|16058.92|10
1722616600000|2024-08-02 16:36:40|16145.18|16065.18|16147.58|16067.58|16147.64|16067.64|16145.18|16065.18|10
1722616610000|2024-08-02 16:36:50|16147.6|16067.6|16148.3|16068.3|16148.3|16068.3|16147.28|16067.28|9
1722616620000|2024-08-02 16:37:00|16148.52|16068.52|16147.49|16067.49|16149.38|16069.38|16147.49|16067.49|10
1722616630000|2024-08-02 16:37:10|16147.33|16067.33|16146.13|16066.13|16149.22|16069.22|16146.03|16066.03|10
1722616640000|2024-08-02 16:37:20|16144.86|16064.86|16141.56|16061.56|16144.86|16064.86|16140.77|16060.77|10
1722616650000|2024-08-02 16:37:30|16140.93|16060.93|16141.09|16061.09|16141.98|16061.98|16140.66|16060.66|10
1722616660000|2024-08-02 16:37:40|16139.4|16059.4|16140.66|16060.66|16140.66|16060.66|16139.07|16059.07|10
1722616670000|2024-08-02 16:37:50|16140.76|16060.76|16144.3|16064.3|16144.47|16064.47|16140.76|16060.76|10
1722616680000|2024-08-02 16:38:00|16144.67|16064.67|16147.39|16067.39|16147.39|16067.39|16143.23|16063.23|10
1722616690000|2024-08-02 16:38:10|16147.53|16067.53|16157.38|16077.38|16157.38|16077.38|16147.53|16067.53|10
1722616700000|2024-08-02 16:38:20|16158.77|16078.77|16162.72|16082.72|16163.05|16083.05|16158.77|16078.77|10
1722616710000|2024-08-02 16:38:30|16162.95|16082.95|16161.56|16081.56|16162.95|16082.95|16161.56|16081.56|10
1722616720000|2024-08-02 16:38:40|16161.74|16081.74|16162.32|16082.32|16162.61|16082.61|16161.74|16081.74|10
1722616730000|2024-08-02 16:38:50|16162.11|16082.11|16158.83|16078.83|16162.11|16082.11|16158.64|16078.64|10
1722616740000|2024-08-02 16:39:00|16158.35|16078.35|16153.1|16073.1|16158.35|16078.35|16153.1|16073.1|10
1722616750000|2024-08-02 16:39:10|16152.82|16072.82|16152.26|16072.26|16152.82|16072.82|16151.82|16071.82|10
1722616760000|2024-08-02 16:39:20|16152.39|16072.39|16152.15|16072.15|16152.8|16072.8|16151.97|16071.97|9
1722616770000|2024-08-02 16:39:30|16150.9|16070.9|16149.3|16069.3|16152.3|16072.3|16149.3|16069.3|10
1722616780000|2024-08-02 16:39:40|16149.36|16069.36|16149.85|16069.85|16149.85|16069.85|16147.65|16067.65|10
1722616790000|2024-08-02 16:39:50|16150.5|16070.5|16154.08|16074.08|16154.41|16074.41|16150.5|16070.5|10
1722616800000|2024-08-02 16:40:00|16154.18|16074.18|16152.99|16072.99|16154.18|16074.18|16152.41|16072.41|10
1722616810000|2024-08-02 16:40:10|16152.84|16072.84|16154.12|16074.12|16155.01|16075.01|16152.84|16072.84|10
1722616820000|2024-08-02 16:40:20|16155.26|16075.26|16161.41|16081.41|16161.41|16081.41|16155.26|16075.26|10
1722616830000|2024-08-02 16:40:30|16162.63|16082.63|16167.72|16087.72|16167.72|16087.72|16162.63|16082.63|10
1722616840000|2024-08-02 16:40:40|16167.97|16087.97|16170|16090|16170.34|16090.34|16167.97|16087.97|10
1722616850000|2024-08-02 16:40:50|16170.04|16090.04|16176.58|16096.58|16176.58|16096.58|16170.04|16090.04|10
1722616860000|2024-08-02 16:41:00|16177.52|16097.52|16182.98|16102.98|16183.54|16103.54|16177.52|16097.52|10
1722616870000|2024-08-02 16:41:10|16183.46|16103.46|16186.66|16106.66|16186.78|16106.78|16183.46|16103.46|10
1722616880000|2024-08-02 16:41:20|16187.7|16107.7|16192.71|16112.71|16192.71|16112.71|16187.7|16107.7|10
1722616890000|2024-08-02 16:41:30|16192.74|16112.74|16198.93|16118.93|16200.15|16120.15|16191.93|16111.93|10
1722616900000|2024-08-02 16:41:40|16198.59|16118.59|16197.78|16117.78|16198.59|16118.59|16197.32|16117.32|10
1722616910000|2024-08-02 16:41:50|16198.01|16118.01|16196.2|16116.2|16198.08|16118.08|16195|16115|10
1722616920000|2024-08-02 16:42:00|16196.28|16116.28|16199.54|16119.54|16199.54|16119.54|16196.17|16116.17|10
1722616930000|2024-08-02 16:42:10|16199.17|16119.17|16195.89|16115.89|16199.35|16119.35|16195.89|16115.89|10
1722616940000|2024-08-02 16:42:20|16197.27|16117.27|16200.2|16120.2|16200.2|16120.2|16196.49|16116.49|9
1722616950000|2024-08-02 16:42:30|16200.38|16120.38|16200.86|16120.86|16201.2|16121.2|16200.17|16120.17|10
1722616960000|2024-08-02 16:42:40|16200.89|16120.89|16200.95|16120.95|16201.3|16121.3|16199.87|16119.87|10
1722616970000|2024-08-02 16:42:50|16201.16|16121.16|16201.91|16121.91|16201.91|16121.91|16201.16|16121.16|10
1722616980000|2024-08-02 16:43:00|16201.84|16121.84|16202.94|16122.94|16202.96|16122.96|16201.71|16121.71|9
1722616990000|2024-08-02 16:43:10|16203.49|16123.49|16207.04|16127.04|16207.04|16127.04|16203.41|16123.41|10
1722617000000|2024-08-02 16:43:20|16208.2|16128.2|16214.03|16134.03|16214.03|16134.03|16208.2|16128.2|10
1722617010000|2024-08-02 16:43:30|16213.7|16133.7|16216.96|16136.96|16217.84|16137.84|16213.7|16133.7|10
1722617020000|2024-08-02 16:43:40|16217.55|16137.55|16214.9|16134.9|16217.55|16137.55|16214.9|16134.9|9
1722617030000|2024-08-02 16:43:50|16214.7|16134.7|16212.83|16132.83|16214.7|16134.7|16212.35|16132.35|10
1722617040000|2024-08-02 16:44:00|16212.9|16132.9|16208.88|16128.88|16212.9|16132.9|16208.88|16128.88|10
1722617050000|2024-08-02 16:44:10|16208.87|16128.87|16208.54|16128.54|16209.12|16129.12|16208.54|16128.54|10
1722617060000|2024-08-02 16:44:20|16208.3|16128.3|16211.56|16131.56|16211.56|16131.56|16208.3|16128.3|10
1722617070000|2024-08-02 16:44:30|16211.2|16131.2|16209.47|16129.47|16211.2|16131.2|16209.47|16129.47|9
1722617080000|2024-08-02 16:44:40|16209.72|16129.72|16209.88|16129.88|16209.88|16129.88|16208.97|16128.97|9
1722617090000|2024-08-02 16:44:50|16209.77|16129.77|16207.93|16127.93|16209.77|16129.77|16207.93|16127.93|9
1722617100000|2024-08-02 16:45:00|16207.53|16127.53|16207.45|16127.45|16208.61|16128.61|16207.45|16127.45|10
1722617110000|2024-08-02 16:45:10|16207.66|16127.66|16208.72|16128.72|16208.88|16128.88|16207.48|16127.48|10
1722617120000|2024-08-02 16:45:20|16208.51|16128.51|16209.38|16129.38|16210.58|16130.58|16208.51|16128.51|10
1722617130000|2024-08-02 16:45:30|16208.79|16128.79|16201.99|16121.99|16208.79|16128.79|16201.99|16121.99|10
1722617140000|2024-08-02 16:45:40|16202|16122|16200.71|16120.71|16202.39|16122.39|16200.71|16120.71|10
1722617150000|2024-08-02 16:45:50|16200.43|16120.43|16195.17|16115.17|16200.43|16120.43|16195.05|16115.05|10
1722617160000|2024-08-02 16:46:00|16195.52|16115.52|16193.2|16113.2|16195.52|16115.52|16193.2|16113.2|10
1722617170000|2024-08-02 16:46:10|16191.73|16111.73|16186.94|16106.94|16191.73|16111.73|16186.94|16106.94|10
1722617180000|2024-08-02 16:46:20|16187.09|16107.09|16186.98|16106.98|16187.94|16107.94|16186.67|16106.67|10
1722617190000|2024-08-02 16:46:30|16186.85|16106.85|16189.62|16109.62|16189.62|16109.62|16186.77|16106.77|10
1722617200000|2024-08-02 16:46:40|16189.71|16109.71|16191.73|16111.73|16191.73|16111.73|16189.21|16109.21|10
1722617210000|2024-08-02 16:46:50|16191.76|16111.76|16190.68|16110.68|16192.25|16112.25|16190.68|16110.68|10
1722617220000|2024-08-02 16:47:00|16190.83|16110.83|16198.72|16118.72|16198.72|16118.72|16190.83|16110.83|10
1722617230000|2024-08-02 16:47:10|16198.61|16118.61|16198.11|16118.11|16199.9|16119.9|16198.11|16118.11|10
1722617240000|2024-08-02 16:47:20|16197.3|16117.3|16191.72|16111.72|16197.3|16117.3|16191.38|16111.38|10
1722617250000|2024-08-02 16:47:30|16191.11|16111.11|16192.59|16112.59|16193.13|16113.13|16191.11|16111.11|9
1722617260000|2024-08-02 16:47:40|16192.39|16112.39|16189.11|16109.11|16192.39|16112.39|16189.01|16109.01|9
1722617270000|2024-08-02 16:47:50|16188.16|16108.16|16191.44|16111.44|16191.44|16111.44|16187.91|16107.91|9
1722617280000|2024-08-02 16:48:00|16191.26|16111.26|16197.19|16117.19|16197.26|16117.26|16191.26|16111.26|10
1722617290000|2024-08-02 16:48:10|16196.82|16116.82|16201.36|16121.36|16201.48|16121.48|16196.82|16116.82|10
1722617300000|2024-08-02 16:48:20|16200.6|16120.6|16207.77|16127.77|16207.77|16127.77|16200.6|16120.6|10
1722617310000|2024-08-02 16:48:30|16207.83|16127.83|16212.13|16132.13|16212.13|16132.13|16207.83|16127.83|10
1722617320000|2024-08-02 16:48:40|16212.14|16132.14|16211.78|16131.78|16212.43|16132.43|16211.78|16131.78|10
1722617330000|2024-08-02 16:48:50|16212.12|16132.12|16212.2|16132.2|16212.35|16132.35|16211.96|16131.96|10
1722617340000|2024-08-02 16:49:00|16211.84|16131.84|16212.96|16132.96|16212.96|16132.96|16211.84|16131.84|10
1722617350000|2024-08-02 16:49:10|16213.09|16133.09|16213.8|16133.8|16213.8|16133.8|16213.09|16133.09|9
1722617360000|2024-08-02 16:49:20|16216.07|16136.07|16216.48|16136.48|16217.34|16137.34|16216.04|16136.04|10
1722617370000|2024-08-02 16:49:30|16216.51|16136.51|16217.21|16137.21|16217.82|16137.82|16216.51|16136.51|9
1722617380000|2024-08-02 16:49:40|16217.33|16137.33|16214.13|16134.13|16217.46|16137.46|16214|16134|10
1722617390000|2024-08-02 16:49:50|16213.8|16133.8|16214.33|16134.33|16214.33|16134.33|16213.23|16133.23|9
1722617400000|2024-08-02 16:50:00|16214.38|16134.38|16211.68|16131.68|16214.38|16134.38|16211.68|16131.68|10
1722617410000|2024-08-02 16:50:10|16210.51|16130.51|16206.51|16126.51|16210.51|16130.51|16205.82|16125.82|10
1722617420000|2024-08-02 16:50:20|16206.15|16126.15|16205.42|16125.42|16209.02|16129.02|16205.16|16125.16|10
1722617430000|2024-08-02 16:50:30|16205.23|16125.23|16204.99|16124.99|16205.23|16125.23|16203.73|16123.73|10
1722617440000|2024-08-02 16:50:40|16204.96|16124.96|16204.57|16124.57|16205.27|16125.27|16204.18|16124.18|9
1722617450000|2024-08-02 16:50:50|16204.1|16124.1|16200.53|16120.53|16204.1|16124.1|16200.53|16120.53|10
1722617460000|2024-08-02 16:51:00|16200.35|16120.35|16197.22|16117.22|16200.35|16120.35|16196.82|16116.82|10
1722617470000|2024-08-02 16:51:10|16197.16|16117.16|16195.95|16115.95|16198.39|16118.39|16194.35|16114.35|10
1722617480000|2024-08-02 16:51:20|16196.73|16116.73|16201.07|16121.07|16201.07|16121.07|16196.73|16116.73|10
1722617490000|2024-08-02 16:51:30|16200.94|16120.94|16203.9|16123.9|16203.99|16123.99|16200.94|16120.94|10
1722617500000|2024-08-02 16:51:40|16203.81|16123.81|16200.14|16120.14|16203.81|16123.81|16199.94|16119.94|10
1722617510000|2024-08-02 16:51:50|16200.26|16120.26|16198.35|16118.35|16200.26|16120.26|16198.02|16118.02|10
1722617520000|2024-08-02 16:52:00|16197.81|16117.81|16193.24|16113.24|16197.89|16117.89|16193.24|16113.24|10
1722617530000|2024-08-02 16:52:10|16193.01|16113.01|16192.28|16112.28|16193.28|16113.28|16192.25|16112.25|10
1722617540000|2024-08-02 16:52:20|16192.14|16112.14|16190.57|16110.57|16192.54|16112.54|16190.57|16110.57|8
1722617550000|2024-08-02 16:52:30|16191.25|16111.25|16189.87|16109.87|16191.44|16111.44|16189.2|16109.2|10
1722617560000|2024-08-02 16:52:40|16190.2|16110.2|16189.97|16109.97|16190.2|16110.2|16188.64|16108.64|10
1722617570000|2024-08-02 16:52:50|16188.25|16108.25|16185.78|16105.78|16188.25|16108.25|16185.78|16105.78|10
1722617580000|2024-08-02 16:53:00|16185.85|16105.85|16184.14|16104.14|16186.43|16106.43|16184.14|16104.14|9
1722617590000|2024-08-02 16:53:10|16184.25|16104.25|16183.85|16103.85|16184.92|16104.92|16183.85|16103.85|9
1722617600000|2024-08-02 16:53:20|16183.1|16103.1|16182.15|16102.15|16183.1|16103.1|16182.05|16102.05|10
1722617610000|2024-08-02 16:53:30|16182.09|16102.09|16181.04|16101.04|16182.11|16102.11|16180.33|16100.33|10
1722617620000|2024-08-02 16:53:40|16181|16101|16181.79|16101.79|16181.79|16101.79|16181|16101|10
1722617630000|2024-08-02 16:53:50|16181.86|16101.86|16170.02|16090.02|16181.86|16101.86|16170.02|16090.02|10
1722617640000|2024-08-02 16:54:00|16170.1|16090.1|16158.43|16078.43|16170.11|16090.11|16158.43|16078.43|10
1722617650000|2024-08-02 16:54:10|16158.46|16078.46|16158.36|16078.36|16159.06|16079.06|16157.46|16077.46|10
1722617660000|2024-08-02 16:54:20|16158.77|16078.77|16160|16080|16160|16080|16157.78|16077.78|10
1722617670000|2024-08-02 16:54:30|16160.35|16080.35|16163.99|16083.99|16163.99|16083.99|16160.35|16080.35|10
1722617680000|2024-08-02 16:54:40|16164.62|16084.62|16167.73|16087.73|16167.73|16087.73|16164.62|16084.62|10
1722617690000|2024-08-02 16:54:50|16167.38|16087.38|16165.23|16085.23|16167.38|16087.38|16164.87|16084.87|10
1722617700000|2024-08-02 16:55:00|16165.3|16085.3|16167.03|16087.03|16167.03|16087.03|16165.19|16085.19|10
1722617710000|2024-08-02 16:55:10|16167.49|16087.49|16160.01|16080.01|16167.49|16087.49|16160.01|16080.01|10
1722617720000|2024-08-02 16:55:20|16159.94|16079.94|16153.06|16073.06|16159.94|16079.94|16153.06|16073.06|10
1722617730000|2024-08-02 16:55:30|16153.37|16073.37|16151.94|16071.94|16153.84|16073.84|16151.94|16071.94|10
1722617740000|2024-08-02 16:55:40|16151.81|16071.81|16152.39|16072.39|16152.54|16072.54|16151.81|16071.81|10
1722617750000|2024-08-02 16:55:50|16152.28|16072.28|16154.24|16074.24|16154.94|16074.94|16152.04|16072.04|10
1722617760000|2024-08-02 16:56:00|16154.62|16074.62|16157.31|16077.31|16158.01|16078.01|16153.85|16073.85|10
1722617770000|2024-08-02 16:56:10|16157.27|16077.27|16156.32|16076.32|16157.27|16077.27|16155.26|16075.26|10
1722617780000|2024-08-02 16:56:20|16156.45|16076.45|16155.93|16075.93|16156.97|16076.97|16155.93|16075.93|9
1722617790000|2024-08-02 16:56:30|16155.9|16075.9|16155.46|16075.46|16155.95|16075.95|16155.26|16075.26|10
1722617800000|2024-08-02 16:56:40|16155.47|16075.47|16149.09|16069.09|16155.47|16075.47|16148.56|16068.56|10
1722617810000|2024-08-02 16:56:50|16149.02|16069.02|16143.57|16063.57|16149.02|16069.02|16143.02|16063.02|10
1722617820000|2024-08-02 16:57:00|16143.38|16063.38|16140.02|16060.02|16143.38|16063.38|16140.02|16060.02|8
1722617830000|2024-08-02 16:57:10|16139.01|16059.01|16136.8|16056.8|16139.01|16059.01|16136.04|16056.04|10
1722617840000|2024-08-02 16:57:20|16137.18|16057.18|16136.22|16056.22|16138.94|16058.94|16136.22|16056.22|9
1722617850000|2024-08-02 16:57:30|16136.36|16056.36|16137.18|16057.18|16137.18|16057.18|16135.35|16055.35|10
1722617860000|2024-08-02 16:57:40|16137.21|16057.21|16140.18|16060.18|16140.18|16060.18|16137.21|16057.21|10
1722617870000|2024-08-02 16:57:50|16140.09|16060.09|16144.27|16064.27|16144.27|16064.27|16139.75|16059.75|9
1722617880000|2024-08-02 16:58:00|16144.44|16064.44|16149.41|16069.41|16149.41|16069.41|16143.73|16063.73|10
1722617890000|2024-08-02 16:58:10|16151.85|16071.85|16153.78|16073.78|16155.84|16075.84|16151.85|16071.85|10
1722617900000|2024-08-02 16:58:20|16152.79|16072.79|16149.19|16069.19|16152.79|16072.79|16149.16|16069.16|10
1722617910000|2024-08-02 16:58:30|16149.36|16069.36|16151.36|16071.36|16151.36|16071.36|16148.56|16068.56|10
1722617920000|2024-08-02 16:58:40|16152.86|16072.86|16154.14|16074.14|16154.14|16074.14|16152.79|16072.79|10
1722617930000|2024-08-02 16:58:50|16154.05|16074.05|16154.28|16074.28|16154.51|16074.51|16153.95|16073.95|9
1722617940000|2024-08-02 16:59:00|16154.13|16074.13|16153.36|16073.36|16154.13|16074.13|16152.89|16072.89|10
1722617950000|2024-08-02 16:59:10|16150.82|16070.82|16147.11|16067.11|16150.82|16070.82|16147.11|16067.11|10
1722617960000|2024-08-02 16:59:20|16147.14|16067.14|16149.41|16069.41|16149.41|16069.41|16147.14|16067.14|10
1722617970000|2024-08-02 16:59:30|16149.46|16069.46|16153.84|16073.84|16153.84|16073.84|16149.46|16069.46|10
1722617980000|2024-08-02 16:59:40|16153.96|16073.96|16151.47|16071.47|16153.96|16073.96|16151.15|16071.15|10
1722617990000|2024-08-02 16:59:50|16151.28|16071.28|16149.81|16069.81|16151.52|16071.52|16149.56|16069.56|10
1722618000000|2024-08-02 17:00:00|16149.74|16069.74|16148.94|16068.94|16149.74|16069.74|16147.94|16067.94|10
1722618010000|2024-08-02 17:00:10|16149.68|16069.68|16148.1|16068.1|16150.06|16070.06|16148.1|16068.1|10
1722618020000|2024-08-02 17:00:20|16148.13|16068.13|16149.21|16069.21|16149.3|16069.3|16146.42|16066.42|10
1722618030000|2024-08-02 17:00:30|16149.34|16069.34|16151.18|16071.18|16151.18|16071.18|16149.34|16069.34|10
1722618040000|2024-08-02 17:00:40|16152.1|16072.1|16153.77|16073.77|16153.77|16073.77|16151.51|16071.51|10
1722618050000|2024-08-02 17:00:50|16153.94|16073.94|16153.26|16073.26|16154.38|16074.38|16153.26|16073.26|9
1722618060000|2024-08-02 17:01:00|16152.09|16072.09|16151.96|16071.96|16152.09|16072.09|16151.34|16071.34|10
1722618070000|2024-08-02 17:01:10|16152.23|16072.23|16151.39|16071.39|16153.32|16073.32|16150.98|16070.98|10
1722618080000|2024-08-02 17:01:20|16150.97|16070.97|16145.44|16065.44|16150.97|16070.97|16145.44|16065.44|10
1722618090000|2024-08-02 17:01:30|16143.61|16063.61|16138.96|16058.96|16143.61|16063.61|16138.96|16058.96|10
1722618100000|2024-08-02 17:01:40|16138.68|16058.68|16137.51|16057.51|16139.6|16059.6|16137.51|16057.51|10
1722618110000|2024-08-02 17:01:50|16137.87|16057.87|16131.97|16051.97|16137.87|16057.87|16131.84|16051.84|10
1722618120000|2024-08-02 17:02:00|16131.67|16051.67|16138.88|16058.88|16138.88|16058.88|16131.29|16051.29|10
1722618130000|2024-08-02 17:02:10|16138.99|16058.99|16143.82|16063.82|16143.82|16063.82|16138.99|16058.99|10
1722618140000|2024-08-02 17:02:20|16144.3|16064.3|16148.46|16068.46|16148.46|16068.46|16144.17|16064.17|10
1722618150000|2024-08-02 17:02:30|16148.44|16068.44|16152.99|16072.99|16152.99|16072.99|16148.13|16068.13|10
1722618160000|2024-08-02 17:02:40|16151.34|16071.34|16150.36|16070.36|16151.36|16071.36|16150.36|16070.36|10
1722618170000|2024-08-02 17:02:50|16150.34|16070.34|16152.71|16072.71|16152.82|16072.82|16150.34|16070.34|10
1722618180000|2024-08-02 17:03:00|16153.06|16073.06|16154.25|16074.25|16155.66|16075.66|16153.04|16073.04|10
1722618190000|2024-08-02 17:03:10|16153.47|16073.47|16147.46|16067.46|16153.47|16073.47|16147.29|16067.29|10
1722618200000|2024-08-02 17:03:20|16147.26|16067.26|16142.42|16062.42|16147.26|16067.26|16142.42|16062.42|10
1722618210000|2024-08-02 17:03:30|16142.01|16062.01|16135.85|16055.85|16142.01|16062.01|16135.85|16055.85|10
1722618220000|2024-08-02 17:03:40|16135.37|16055.37|16129.58|16049.58|16135.37|16055.37|16129.13|16049.13|9
1722618230000|2024-08-02 17:03:50|16129.5|16049.5|16124.1|16044.1|16129.5|16049.5|16124.1|16044.1|9
1722618240000|2024-08-02 17:04:00|16123.7|16043.7|16120.56|16040.56|16123.76|16043.76|16120.56|16040.56|10
1722618250000|2024-08-02 17:04:10|16120.47|16040.47|16119.42|16039.42|16120.47|16040.47|16119.36|16039.36|10
1722618260000|2024-08-02 17:04:20|16119.49|16039.49|16117.67|16037.67|16119.49|16039.49|16117.67|16037.67|10
1722618270000|2024-08-02 17:04:30|16116.44|16036.44|16112.83|16032.83|16116.44|16036.44|16112.83|16032.83|10
1722618280000|2024-08-02 17:04:40|16112.86|16032.86|16105.67|16025.67|16113.03|16033.03|16105.67|16025.67|10
1722618290000|2024-08-02 17:04:50|16105.31|16025.31|16106.49|16026.49|16106.49|16026.49|16105.31|16025.31|10
1722618300000|2024-08-02 17:05:00|16106.31|16026.31|16108.08|16028.08|16108.66|16028.66|16106.31|16026.31|10
1722618310000|2024-08-02 17:05:10|16108.58|16028.58|16107.75|16027.75|16108.58|16028.58|16107.01|16027.01|10
1722618320000|2024-08-02 17:05:20|16107.76|16027.76|16107.79|16027.79|16107.97|16027.97|16105.49|16025.49|10
1722618330000|2024-08-02 17:05:30|16107.86|16027.86|16110.42|16030.42|16110.42|16030.42|16107.86|16027.86|10
1722618340000|2024-08-02 17:05:40|16110.55|16030.55|16113.4|16033.4|16113.44|16033.44|16110.13|16030.13|9
1722618350000|2024-08-02 17:05:50|16113.42|16033.42|16112.21|16032.21|16113.72|16033.72|16111.54|16031.54|10
1722618360000|2024-08-02 17:06:00|16112.55|16032.55|16117.44|16037.44|16117.62|16037.62|16112.05|16032.05|10
1722618370000|2024-08-02 17:06:10|16118.03|16038.03|16119.42|16039.42|16119.42|16039.42|16117.48|16037.48|10
1722618380000|2024-08-02 17:06:20|16119.93|16039.93|16123.96|16043.96|16124.61|16044.61|16119.93|16039.93|10
1722618390000|2024-08-02 17:06:30|16124.91|16044.91|16122.9|16042.9|16125.04|16045.04|16122.9|16042.9|9
1722618400000|2024-08-02 17:06:40|16123.04|16043.04|16125.72|16045.72|16125.72|16045.72|16122.82|16042.82|10
1722618410000|2024-08-02 17:06:50|16125.86|16045.86|16125.39|16045.39|16126.32|16046.32|16125.39|16045.39|10
1722618420000|2024-08-02 17:07:00|16124.97|16044.97|16124.1|16044.1|16124.97|16044.97|16121.98|16041.98|10
1722618430000|2024-08-02 17:07:10|16124.12|16044.12|16126.9|16046.9|16126.9|16046.9|16124.12|16044.12|10
1722618440000|2024-08-02 17:07:20|16126.91|16046.91|16131.41|16051.41|16131.41|16051.41|16126.91|16046.91|10
1722618450000|2024-08-02 17:07:30|16131.44|16051.44|16128.54|16048.54|16131.65|16051.65|16128.54|16048.54|10
1722618460000|2024-08-02 17:07:40|16129.14|16049.14|16136.77|16056.77|16136.81|16056.81|16128.39|16048.39|9
1722618470000|2024-08-02 17:07:50|16137.3|16057.3|16139.11|16059.11|16139.57|16059.57|16137.2|16057.2|10
1722618480000|2024-08-02 17:08:00|16138.67|16058.67|16141.52|16061.52|16141.52|16061.52|16138.55|16058.55|10
1722618490000|2024-08-02 17:08:10|16142.07|16062.07|16142.12|16062.12|16142.12|16062.12|16140.85|16060.85|10
1722618500000|2024-08-02 17:08:20|16142.32|16062.32|16147.33|16067.33|16147.33|16067.33|16142.32|16062.32|9
1722618510000|2024-08-02 17:08:30|16148.03|16068.03|16149.67|16069.67|16149.67|16069.67|16148.03|16068.03|9
1722618520000|2024-08-02 17:08:40|16149.69|16069.69|16150.71|16070.71|16150.71|16070.71|16149.29|16069.29|10
1722618530000|2024-08-02 17:08:50|16151.58|16071.58|16155.52|16075.52|16155.78|16075.78|16151.58|16071.58|10
1722618540000|2024-08-02 17:09:00|16155.72|16075.72|16159.58|16079.58|16159.58|16079.58|16155.72|16075.72|10
1722618550000|2024-08-02 17:09:10|16160.99|16080.99|16170.49|16090.49|16170.49|16090.49|16160.99|16080.99|10
1722618560000|2024-08-02 17:09:20|16170.74|16090.74|16183.53|16103.53|16183.53|16103.53|16170.74|16090.74|10
1722618570000|2024-08-02 17:09:30|16184.01|16104.01|16186.52|16106.52|16186.52|16106.52|16184.01|16104.01|10
1722618580000|2024-08-02 17:09:40|16187.31|16107.31|16189.16|16109.16|16189.16|16109.16|16187.31|16107.31|9
1722618590000|2024-08-02 17:09:50|16189.41|16109.41|16190.49|16110.49|16190.49|16110.49|16189.41|16109.41|10
1722618600000|2024-08-02 17:10:00|16190.93|16110.93|16186.79|16106.79|16191.11|16111.11|16186.76|16106.76|10
1722618610000|2024-08-02 17:10:10|16186.6|16106.6|16184.31|16104.31|16186.6|16106.6|16183.08|16103.08|10
1722618620000|2024-08-02 17:10:20|16184.11|16104.11|16181.56|16101.56|16184.25|16104.25|16181.56|16101.56|10
1722618630000|2024-08-02 17:10:30|16181.7|16101.7|16182.42|16102.42|16182.45|16102.45|16181.55|16101.55|10
1722618640000|2024-08-02 17:10:40|16181.39|16101.39|16181.91|16101.91|16182.16|16102.16|16180.56|16100.56|10
1722618650000|2024-08-02 17:10:50|16181.56|16101.56|16177.41|16097.41|16181.56|16101.56|16177.41|16097.41|10
1722618660000|2024-08-02 17:11:00|16177.03|16097.03|16174.28|16094.28|16177.13|16097.13|16174.28|16094.28|10
1722618670000|2024-08-02 17:11:10|16173.93|16093.93|16168.87|16088.87|16173.93|16093.93|16168.87|16088.87|10
1722618680000|2024-08-02 17:11:20|16169.09|16089.09|16168.39|16088.39|16169.91|16089.91|16168.31|16088.31|10
1722618690000|2024-08-02 17:11:30|16168.34|16088.34|16167.03|16087.03|16169.11|16089.11|16167.03|16087.03|10
1722618700000|2024-08-02 17:11:40|16167.06|16087.06|16168.47|16088.47|16168.49|16088.49|16166.72|16086.72|10
1722618710000|2024-08-02 17:11:50|16169.28|16089.28|16169.78|16089.78|16170.6|16090.6|16168.98|16088.98|10
1722618720000|2024-08-02 17:12:00|16170.05|16090.05|16171.59|16091.59|16171.61|16091.61|16170.03|16090.03|10
1722618730000|2024-08-02 17:12:10|16171.5|16091.5|16180.19|16100.19|16180.19|16100.19|16171.5|16091.5|10
1722618740000|2024-08-02 17:12:20|16180.35|16100.35|16181.37|16101.37|16183.65|16103.65|16180.35|16100.35|10
1722618750000|2024-08-02 17:12:30|16181.53|16101.53|16184.63|16104.63|16184.63|16104.63|16181.04|16101.04|10
1722618760000|2024-08-02 17:12:40|16184.92|16104.92|16188.76|16108.76|16188.76|16108.76|16184.92|16104.92|10
1722618770000|2024-08-02 17:12:50|16188.91|16108.91|16192.54|16112.54|16192.54|16112.54|16188.91|16108.91|10
1722618780000|2024-08-02 17:13:00|16193|16113|16200.25|16120.25|16200.25|16120.25|16193|16113|10
1722618790000|2024-08-02 17:13:10|16201.86|16121.86|16204.37|16124.37|16204.37|16124.37|16201.86|16121.86|10
1722618800000|2024-08-02 17:13:20|16204.4|16124.4|16205.93|16125.93|16205.99|16125.99|16204.03|16124.03|10
1722618810000|2024-08-02 17:13:30|16205.64|16125.64|16207.28|16127.28|16207.28|16127.28|16205.47|16125.47|10
1722618820000|2024-08-02 17:13:40|16208.12|16128.12|16209.15|16129.15|16209.15|16129.15|16207.95|16127.95|9
1722618830000|2024-08-02 17:13:50|16209.12|16129.12|16210.6|16130.6|16210.6|16130.6|16208.94|16128.94|10
1722618840000|2024-08-02 17:14:00|16210.69|16130.69|16211.4|16131.4|16211.4|16131.4|16210.69|16130.69|9
1722618850000|2024-08-02 17:14:10|16211.82|16131.82|16215|16135|16215|16135|16211.82|16131.82|10
1722618860000|2024-08-02 17:14:20|16214.9|16134.9|16215.24|16135.24|16215.56|16135.56|16214.26|16134.26|10
1722618870000|2024-08-02 17:14:30|16215.43|16135.43|16216.02|16136.02|16216.13|16136.13|16215.43|16135.43|9
1722618880000|2024-08-02 17:14:40|16218.88|16138.88|16215.45|16135.45|16218.88|16138.88|16215.45|16135.45|9
1722618890000|2024-08-02 17:14:50|16215.52|16135.52|16215.78|16135.78|16216.03|16136.03|16215.44|16135.44|10
1722618900000|2024-08-02 17:15:00|16215.79|16135.79|16214.81|16134.81|16215.79|16135.79|16213.38|16133.38|10
1722618910000|2024-08-02 17:15:10|16214.95|16134.95|16216.5|16136.5|16216.86|16136.86|16214.95|16134.95|10
1722618920000|2024-08-02 17:15:20|16217.49|16137.49|16215.86|16135.86|16217.55|16137.55|16215.58|16135.58|10
1722618930000|2024-08-02 17:15:30|16215.32|16135.32|16213.29|16133.29|16216.07|16136.07|16213.29|16133.29|10
1722618940000|2024-08-02 17:15:40|16212.88|16132.88|16207.89|16127.89|16212.88|16132.88|16207.89|16127.89|10
1722618950000|2024-08-02 17:15:50|16207.92|16127.92|16206.73|16126.73|16207.92|16127.92|16206.13|16126.13|10
1722618960000|2024-08-02 17:16:00|16206.75|16126.75|16199.69|16119.69|16206.75|16126.75|16199.69|16119.69|10
1722618970000|2024-08-02 17:16:10|16199.53|16119.53|16199.13|16119.13|16199.87|16119.87|16197.7|16117.7|10
1722618980000|2024-08-02 17:16:20|16199.24|16119.24|16199.41|16119.41|16200.12|16120.12|16199.24|16119.24|10
1722618990000|2024-08-02 17:16:30|16199.04|16119.04|16198.46|16118.46|16199.46|16119.46|16197.77|16117.77|10
1722619000000|2024-08-02 17:16:40|16198.95|16118.95|16193.39|16113.39|16198.95|16118.95|16193.36|16113.36|10
1722619010000|2024-08-02 17:16:50|16192.96|16112.96|16189.66|16109.66|16193.82|16113.82|16189.66|16109.66|10
1722619020000|2024-08-02 17:17:00|16189.07|16109.07|16190.04|16110.04|16190.06|16110.06|16188.75|16108.75|10
1722619030000|2024-08-02 17:17:10|16190.01|16110.01|16191.59|16111.59|16192.18|16112.18|16190.01|16110.01|10
1722619040000|2024-08-02 17:17:20|16191.92|16111.92|16195.39|16115.39|16195.39|16115.39|16191.92|16111.92|10
1722619050000|2024-08-02 17:17:30|16194.88|16114.88|16196.44|16116.44|16196.61|16116.61|16194.79|16114.79|10
1722619060000|2024-08-02 17:17:40|16196.62|16116.62|16201.3|16121.3|16201.6|16121.6|16196.3|16116.3|10
1722619070000|2024-08-02 17:17:50|16201.87|16121.87|16204.97|16124.97|16204.97|16124.97|16201.87|16121.87|9
1722619080000|2024-08-02 17:18:00|16205.12|16125.12|16209.28|16129.28|16209.28|16129.28|16205.12|16125.12|10
1722619090000|2024-08-02 17:18:10|16209.4|16129.4|16211.57|16131.57|16211.69|16131.69|16209.26|16129.26|9
1722619100000|2024-08-02 17:18:20|16211.43|16131.43|16215.5|16135.5|16215.5|16135.5|16211.43|16131.43|10
1722619110000|2024-08-02 17:18:30|16215.36|16135.36|16218.4|16138.4|16218.4|16138.4|16215.36|16135.36|10
1722619120000|2024-08-02 17:18:40|16219.1|16139.1|16220.45|16140.45|16222.31|16142.31|16218.81|16138.81|10
1722619130000|2024-08-02 17:18:50|16219.77|16139.77|16216.82|16136.82|16219.83|16139.83|16216.82|16136.82|10
1722619140000|2024-08-02 17:19:00|16216.51|16136.51|16215.75|16135.75|16216.85|16136.85|16215.75|16135.75|10
1722619150000|2024-08-02 17:19:10|16215.39|16135.39|16210.17|16130.17|16215.39|16135.39|16210.17|16130.17|9
1722619160000|2024-08-02 17:19:20|16209.91|16129.91|16205.66|16125.66|16209.91|16129.91|16205.33|16125.33|10
1722619170000|2024-08-02 17:19:30|16205.78|16125.78|16204.35|16124.35|16206.15|16126.15|16203.83|16123.83|10
1722619180000|2024-08-02 17:19:40|16204.73|16124.73|16204.11|16124.11|16204.91|16124.91|16204.11|16124.11|10
1722619190000|2024-08-02 17:19:50|16203.52|16123.52|16204.44|16124.44|16204.48|16124.48|16201.03|16121.03|10
1722619200000|2024-08-02 17:20:00|16204.16|16124.16|16204.86|16124.86|16205.67|16125.67|16204.16|16124.16|10
1722619210000|2024-08-02 17:20:10|16204.72|16124.72|16199|16119|16204.72|16124.72|16199|16119|10
1722619220000|2024-08-02 17:20:20|16197.78|16117.78|16194.15|16114.15|16197.86|16117.86|16194.15|16114.15|9
1722619230000|2024-08-02 17:20:30|16194.12|16114.12|16192.11|16112.11|16194.34|16114.34|16192.11|16112.11|10
1722619240000|2024-08-02 17:20:40|16191.88|16111.88|16191.31|16111.31|16191.88|16111.88|16191.28|16111.28|10
1722619250000|2024-08-02 17:20:50|16191.4|16111.4|16196.39|16116.39|16196.39|16116.39|16191.4|16111.4|10
1722619260000|2024-08-02 17:21:00|16197.21|16117.21|16199.55|16119.55|16199.55|16119.55|16196.98|16116.98|10
1722619270000|2024-08-02 17:21:10|16200.21|16120.21|16200.32|16120.32|16200.98|16120.98|16199.72|16119.72|10
1722619280000|2024-08-02 17:21:20|16200.19|16120.19|16198.92|16118.92|16200.51|16120.51|16198.92|16118.92|10
1722619290000|2024-08-02 17:21:30|16199|16119|16191.92|16111.92|16199|16119|16191.92|16111.92|10
1722619300000|2024-08-02 17:21:40|16191.84|16111.84|16190.38|16110.38|16191.84|16111.84|16187.82|16107.82|10
1722619310000|2024-08-02 17:21:50|16187.7|16107.7|16182.76|16102.76|16187.7|16107.7|16182.75|16102.75|10
1722619320000|2024-08-02 17:22:00|16183.14|16103.14|16182.32|16102.32|16184.66|16104.66|16182.12|16102.12|10
1722619330000|2024-08-02 17:22:10|16182.07|16102.07|16185.33|16105.33|16185.5|16105.5|16182.07|16102.07|10
1722619340000|2024-08-02 17:22:20|16185.83|16105.83|16184.48|16104.48|16185.93|16105.93|16184.48|16104.48|10
1722619350000|2024-08-02 17:22:30|16184.47|16104.47|16183.46|16103.46|16184.72|16104.72|16183.46|16103.46|10
1722619360000|2024-08-02 17:22:40|16184.09|16104.09|16183.01|16103.01|16184.72|16104.72|16183.01|16103.01|10
1722619370000|2024-08-02 17:22:50|16182.22|16102.22|16180.31|16100.31|16182.22|16102.22|16180.31|16100.31|10
1722619380000|2024-08-02 17:23:00|16180.63|16100.63|16174.56|16094.56|16180.64|16100.64|16174.56|16094.56|10
1722619390000|2024-08-02 17:23:10|16173.86|16093.86|16173.01|16093.01|16173.86|16093.86|16171.76|16091.76|9
1722619400000|2024-08-02 17:23:20|16172.96|16092.96|16172.06|16092.06|16172.96|16092.96|16171.7|16091.7|10
1722619410000|2024-08-02 17:23:30|16172.46|16092.46|16174.45|16094.45|16174.8|16094.8|16172.46|16092.46|10
1722619420000|2024-08-02 17:23:40|16175.34|16095.34|16175.24|16095.24|16175.39|16095.39|16174.83|16094.83|8
1722619430000|2024-08-02 17:23:50|16174.91|16094.91|16175.51|16095.51|16175.51|16095.51|16174.65|16094.65|10
1722619440000|2024-08-02 17:24:00|16175.7|16095.7|16177.18|16097.18|16177.18|16097.18|16175.21|16095.21|10
1722619450000|2024-08-02 17:24:10|16177.6|16097.6|16174.66|16094.66|16178.04|16098.04|16174.66|16094.66|8
1722619460000|2024-08-02 17:24:20|16173.4|16093.4|16173.23|16093.23|16173.4|16093.4|16172.47|16092.47|10
1722619470000|2024-08-02 17:24:30|16173.76|16093.76|16171.52|16091.52|16174.63|16094.63|16171.46|16091.46|10
1722619480000|2024-08-02 17:24:40|16170.36|16090.36|16167.45|16087.45|16170.36|16090.36|16167.45|16087.45|10
1722619490000|2024-08-02 17:24:50|16167.29|16087.29|16165.61|16085.61|16167.29|16087.29|16165.61|16085.61|10
1722619500000|2024-08-02 17:25:00|16165.55|16085.55|16164.4|16084.4|16165.55|16085.55|16164.4|16084.4|10
1722619510000|2024-08-02 17:25:10|16164.11|16084.11|16165.09|16085.09|16165.09|16085.09|16163.78|16083.78|10
1722619520000|2024-08-02 17:25:20|16166.2|16086.2|16167.81|16087.81|16167.81|16087.81|16166.2|16086.2|10
1722619530000|2024-08-02 17:25:30|16167.97|16087.97|16168.44|16088.44|16168.46|16088.46|16167.97|16087.97|8
1722619540000|2024-08-02 17:25:40|16169.56|16089.56|16171.59|16091.59|16171.59|16091.59|16169.56|16089.56|10
1722619550000|2024-08-02 17:25:50|16171.61|16091.61|16170.23|16090.23|16171.76|16091.76|16170.23|16090.23|10
1722619560000|2024-08-02 17:26:00|16170.37|16090.37|16172.43|16092.43|16172.93|16092.93|16170.37|16090.37|10
1722619570000|2024-08-02 17:26:10|16173|16093|16178.35|16098.35|16178.35|16098.35|16173|16093|10
1722619580000|2024-08-02 17:26:20|16180.2|16100.2|16182.55|16102.55|16184.06|16104.06|16180.08|16100.08|10
1722619590000|2024-08-02 17:26:30|16182.19|16102.19|16185.09|16105.09|16185.09|16105.09|16182.19|16102.19|10
1722619600000|2024-08-02 17:26:40|16185.23|16105.23|16185|16105|16185.58|16105.58|16185|16105|10
1722619610000|2024-08-02 17:26:50|16184.74|16104.74|16181.2|16101.2|16184.74|16104.74|16181.2|16101.2|10
1722619620000|2024-08-02 17:27:00|16181.3|16101.3|16177.64|16097.64|16181.3|16101.3|16177.64|16097.64|10
1722619630000|2024-08-02 17:27:10|16177.69|16097.69|16178.28|16098.28|16179.42|16099.42|16177.67|16097.67|10
1722619640000|2024-08-02 17:27:20|16178.73|16098.73|16177.25|16097.25|16179.23|16099.23|16177.25|16097.25|10
1722619650000|2024-08-02 17:27:30|16176.63|16096.63|16175.89|16095.89|16177.93|16097.93|16175.89|16095.89|10
1722619660000|2024-08-02 17:27:40|16174.91|16094.91|16173.57|16093.57|16175.5|16095.5|16173.48|16093.48|10
1722619670000|2024-08-02 17:27:50|16172.69|16092.69|16172.28|16092.28|16172.72|16092.72|16171.64|16091.64|9
1722619680000|2024-08-02 17:28:00|16171.9|16091.9|16177.9|16097.9|16177.9|16097.9|16171.9|16091.9|10
1722619690000|2024-08-02 17:28:10|16177.88|16097.88|16178.58|16098.58|16178.58|16098.58|16177.33|16097.33|10
1722619700000|2024-08-02 17:28:20|16178.34|16098.34|16179.09|16099.09|16180.1|16100.1|16178.34|16098.34|10
1722619710000|2024-08-02 17:28:30|16179.06|16099.06|16179.91|16099.91|16179.91|16099.91|16177.95|16097.95|10
1722619720000|2024-08-02 17:28:40|16180.17|16100.17|16184.31|16104.31|16184.31|16104.31|16180.16|16100.16|10
1722619730000|2024-08-02 17:28:50|16185.95|16105.95|16187.56|16107.56|16187.56|16107.56|16185.51|16105.51|10
1722619740000|2024-08-02 17:29:00|16187.63|16107.63|16189.47|16109.47|16189.47|16109.47|16187.63|16107.63|10
1722619750000|2024-08-02 17:29:10|16189.61|16109.61|16187.4|16107.4|16189.61|16109.61|16187.4|16107.4|8
1722619760000|2024-08-02 17:29:20|16186.62|16106.62|16183.82|16103.82|16186.62|16106.62|16183.82|16103.82|10
1722619770000|2024-08-02 17:29:30|16184.12|16104.12|16181.32|16101.32|16184.12|16104.12|16181.32|16101.32|9
1722619780000|2024-08-02 17:29:40|16180.74|16100.74|16181.02|16101.02|16181.02|16101.02|16180.55|16100.55|10
1722619790000|2024-08-02 17:29:50|16181.15|16101.15|16180.46|16100.46|16181.15|16101.15|16180.46|16100.46|10
1722619800000|2024-08-02 17:30:00|16180.64|16100.64|16180.79|16100.79|16180.79|16100.79|16179.72|16099.72|10
1722619810000|2024-08-02 17:30:10|16181.03|16101.03|16180.38|16100.38|16181.33|16101.33|16180.32|16100.32|10
1722619820000|2024-08-02 17:30:20|16180.26|16100.26|16179.98|16099.98|16180.6|16100.6|16179.27|16099.27|10
1722619830000|2024-08-02 17:30:30|16180.17|16100.17|16181.35|16101.35|16181.35|16101.35|16180.01|16100.01|10
1722619840000|2024-08-02 17:30:40|16181.53|16101.53|16182.18|16102.18|16182.18|16102.18|16180.88|16100.88|8
1722619850000|2024-08-02 17:30:50|16182.22|16102.22|16183.32|16103.32|16183.79|16103.79|16182.22|16102.22|10
1722619860000|2024-08-02 17:31:00|16184.04|16104.04|16184.55|16104.55|16184.65|16104.65|16184.04|16104.04|10
1722619870000|2024-08-02 17:31:10|16184.37|16104.37|16184.49|16104.49|16184.49|16104.49|16183.74|16103.74|10
1722619880000|2024-08-02 17:31:20|16185.32|16105.32|16185.74|16105.74|16185.74|16105.74|16184.31|16104.31|10
1722619890000|2024-08-02 17:31:30|16185.73|16105.73|16187.44|16107.44|16187.44|16107.44|16185.71|16105.71|10
1722619900000|2024-08-02 17:31:40|16187.26|16107.26|16188.82|16108.82|16188.82|16108.82|16187.19|16107.19|10
1722619910000|2024-08-02 17:31:50|16188.69|16108.69|16190.5|16110.5|16191.29|16111.29|16188.69|16108.69|9
1722619920000|2024-08-02 17:32:00|16190.01|16110.01|16184.41|16104.41|16190.01|16110.01|16184.27|16104.27|10
1722619930000|2024-08-02 17:32:10|16184.16|16104.16|16183.53|16103.53|16184.16|16104.16|16182.79|16102.79|10
1722619940000|2024-08-02 17:32:20|16183.55|16103.55|16183.53|16103.53|16183.89|16103.89|16183.26|16103.26|10
1722619950000|2024-08-02 17:32:30|16183.81|16103.81|16184.35|16104.35|16184.52|16104.52|16183.81|16103.81|10
1722619960000|2024-08-02 17:32:40|16184.2|16104.2|16187.51|16107.51|16187.51|16107.51|16183.96|16103.96|10
1722619970000|2024-08-02 17:32:50|16187.64|16107.64|16192.06|16112.06|16192.06|16112.06|16187.64|16107.64|9
1722619980000|2024-08-02 17:33:00|16192.39|16112.39|16199.6|16119.6|16199.6|16119.6|16192.22|16112.22|10
1722619990000|2024-08-02 17:33:10|16200.03|16120.03|16200.31|16120.31|16201.29|16121.29|16200.02|16120.02|10
1722620000000|2024-08-02 17:33:20|16200.49|16120.49|16195.2|16115.2|16200.49|16120.49|16195.2|16115.2|10
1722620010000|2024-08-02 17:33:30|16194.84|16114.84|16192.74|16112.74|16194.84|16114.84|16192.63|16112.63|10
1722620020000|2024-08-02 17:33:40|16192.64|16112.64|16191.46|16111.46|16192.64|16112.64|16190.28|16110.28|10
1722620030000|2024-08-02 17:33:50|16191.9|16111.9|16186.79|16106.79|16192|16112|16186.79|16106.79|10
1722620040000|2024-08-02 17:34:00|16186.29|16106.29|16187.15|16107.15|16187.91|16107.91|16186.11|16106.11|10
1722620050000|2024-08-02 17:34:10|16187.07|16107.07|16190.19|16110.19|16190.19|16110.19|16186.03|16106.03|10
1722620060000|2024-08-02 17:34:20|16190.81|16110.81|16193.94|16113.94|16193.94|16113.94|16190.81|16110.81|10
1722620070000|2024-08-02 17:34:30|16194.51|16114.51|16197.23|16117.23|16197.57|16117.57|16194.51|16114.51|10
1722620080000|2024-08-02 17:34:40|16197.48|16117.48|16202.18|16122.18|16202.18|16122.18|16197.48|16117.48|10
1722620090000|2024-08-02 17:34:50|16202.41|16122.41|16204.97|16124.97|16204.97|16124.97|16202.41|16122.41|10
1722620100000|2024-08-02 17:35:00|16205.25|16125.25|16203.6|16123.6|16205.25|16125.25|16202.52|16122.52|10
1722620110000|2024-08-02 17:35:10|16203.93|16123.93|16201.89|16121.89|16203.96|16123.96|16201.89|16121.89|9
1722620120000|2024-08-02 17:35:20|16201.21|16121.21|16198.94|16118.94|16201.21|16121.21|16198.94|16118.94|10
1722620130000|2024-08-02 17:35:30|16198.8|16118.8|16195.57|16115.57|16199|16119|16195.57|16115.57|9
1722620140000|2024-08-02 17:35:40|16195.49|16115.49|16194.33|16114.33|16195.49|16115.49|16194.33|16114.33|9
1722620150000|2024-08-02 17:35:50|16194.03|16114.03|16189|16109|16194.03|16114.03|16189|16109|10
1722620160000|2024-08-02 17:36:00|16188.94|16108.94|16189.56|16109.56|16190.07|16110.07|16188.94|16108.94|10
1722620170000|2024-08-02 17:36:10|16188.87|16108.87|16185.36|16105.36|16188.87|16108.87|16185.36|16105.36|10
1722620180000|2024-08-02 17:36:20|16184.66|16104.66|16181.57|16101.57|16184.66|16104.66|16181.57|16101.57|10
1722620190000|2024-08-02 17:36:30|16181.68|16101.68|16181.6|16101.6|16181.68|16101.68|16180.07|16100.07|10
1722620200000|2024-08-02 17:36:40|16181.77|16101.77|16180.45|16100.45|16181.77|16101.77|16180.45|16100.45|10
1722620210000|2024-08-02 17:36:50|16180.4|16100.4|16181.56|16101.56|16181.56|16101.56|16180.27|16100.27|10
1722620220000|2024-08-02 17:37:00|16180.68|16100.68|16183.32|16103.32|16183.71|16103.71|16180.68|16100.68|10
1722620230000|2024-08-02 17:37:10|16183.33|16103.33|16184.55|16104.55|16184.55|16104.55|16182.38|16102.38|10
1722620240000|2024-08-02 17:37:20|16184.61|16104.61|16185.55|16105.55|16185.7|16105.7|16184.61|16104.61|10
1722620250000|2024-08-02 17:37:30|16185.38|16105.38|16188.15|16108.15|16188.15|16108.15|16185.38|16105.38|10
1722620260000|2024-08-02 17:37:40|16190.42|16110.42|16190.54|16110.54|16190.74|16110.74|16190.05|16110.05|10
1722620270000|2024-08-02 17:37:50|16190.4|16110.4|16189.17|16109.17|16190.4|16110.4|16189.17|16109.17|10
1722620280000|2024-08-02 17:38:00|16189.16|16109.16|16192.41|16112.41|16192.41|16112.41|16189.16|16109.16|10
1722620290000|2024-08-02 17:38:10|16191.69|16111.69|16194.11|16114.11|16194.11|16114.11|16191.69|16111.69|10
1722620300000|2024-08-02 17:38:20|16194.13|16114.13|16195.23|16115.23|16195.27|16115.27|16193.99|16113.99|10
1722620310000|2024-08-02 17:38:30|16195.28|16115.28|16194.93|16114.93|16195.28|16115.28|16194.36|16114.36|10
1722620320000|2024-08-02 17:38:40|16194.85|16114.85|16194.84|16114.84|16195.47|16115.47|16194.84|16114.84|9
1722620330000|2024-08-02 17:38:50|16195|16115|16193.11|16113.11|16195.01|16115.01|16193.11|16113.11|9
1722620340000|2024-08-02 17:39:00|16192.85|16112.85|16192.58|16112.58|16193.08|16113.08|16191.52|16111.52|10
1722620350000|2024-08-02 17:39:10|16192.64|16112.64|16194.22|16114.22|16194.22|16114.22|16192.2|16112.2|10
1722620360000|2024-08-02 17:39:20|16194.5|16114.5|16194.66|16114.66|16194.66|16114.66|16194.37|16114.37|9
1722620370000|2024-08-02 17:39:30|16194.9|16114.9|16195.25|16115.25|16195.25|16115.25|16194.78|16114.78|9
1722620380000|2024-08-02 17:39:40|16195.17|16115.17|16196.36|16116.36|16196.46|16116.46|16195.17|16115.17|10
1722620390000|2024-08-02 17:39:50|16196.58|16116.58|16200.25|16120.25|16200.25|16120.25|16196.46|16116.46|9
1722620400000|2024-08-02 17:40:00|16200.27|16120.27|16202.1|16122.1|16202.1|16122.1|16200.27|16120.27|10
1722620410000|2024-08-02 17:40:10|16202.18|16122.18|16207.45|16127.45|16207.45|16127.45|16202.18|16122.18|10
1722620420000|2024-08-02 17:40:20|16207.35|16127.35|16208.06|16128.06|16208.16|16128.16|16207.35|16127.35|10
1722620430000|2024-08-02 17:40:30|16208.22|16128.22|16209.22|16129.22|16209.98|16129.98|16205.49|16125.49|9
1722620440000|2024-08-02 17:40:40|16209.29|16129.29|16211.11|16131.11|16211.11|16131.11|16209.29|16129.29|10
1722620450000|2024-08-02 17:40:50|16211.24|16131.24|16212.19|16132.19|16212.3|16132.3|16211.24|16131.24|9
1722620460000|2024-08-02 17:41:00|16212.28|16132.28|16212.15|16132.15|16213.23|16133.23|16212.15|16132.15|10
1722620470000|2024-08-02 17:41:10|16210.53|16130.53|16203.53|16123.53|16210.53|16130.53|16203.53|16123.53|10
1722620480000|2024-08-02 17:41:20|16203.5|16123.5|16203.15|16123.15|16203.5|16123.5|16202.81|16122.81|10
1722620490000|2024-08-02 17:41:30|16203.94|16123.94|16203.67|16123.67|16204.08|16124.08|16203.38|16123.38|10
1722620500000|2024-08-02 17:41:40|16203.42|16123.42|16204.75|16124.75|16204.75|16124.75|16202.5|16122.5|10
1722620510000|2024-08-02 17:41:50|16204.67|16124.67|16205.91|16125.91|16205.91|16125.91|16204.54|16124.54|10
1722620520000|2024-08-02 17:42:00|16205.63|16125.63|16209.23|16129.23|16209.49|16129.49|16205.63|16125.63|10
1722620530000|2024-08-02 17:42:10|16209.4|16129.4|16210.25|16130.25|16210.41|16130.41|16208.95|16128.95|9
1722620540000|2024-08-02 17:42:20|16211.03|16131.03|16215.69|16135.69|16215.69|16135.69|16210.93|16130.93|10
1722620550000|2024-08-02 17:42:30|16216.31|16136.31|16218.34|16138.34|16218.34|16138.34|16216.31|16136.31|10
1722620560000|2024-08-02 17:42:40|16218.9|16138.9|16221.68|16141.68|16221.88|16141.88|16218.86|16138.86|9
1722620570000|2024-08-02 17:42:50|16221.49|16141.49|16221.75|16141.75|16222.22|16142.22|16221.49|16141.49|10
1722620580000|2024-08-02 17:43:00|16222.4|16142.4|16222.02|16142.02|16222.61|16142.61|16221.85|16141.85|10
1722620590000|2024-08-02 17:43:10|16221.67|16141.67|16223.26|16143.26|16224.21|16144.21|16220.7|16140.7|10
1722620600000|2024-08-02 17:43:20|16223.42|16143.42|16224.25|16144.25|16224.44|16144.44|16223.42|16143.42|10
1722620610000|2024-08-02 17:43:30|16224.43|16144.43|16223.33|16143.33|16224.55|16144.55|16222.23|16142.23|10
1722620620000|2024-08-02 17:43:40|16223.28|16143.28|16222.79|16142.79|16224.27|16144.27|16222.79|16142.79|9
1722620630000|2024-08-02 17:43:50|16222.53|16142.53|16218.95|16138.95|16222.53|16142.53|16218.95|16138.95|9
1722620640000|2024-08-02 17:44:00|16218.05|16138.05|16214.97|16134.97|16218.05|16138.05|16214.97|16134.97|10
1722620650000|2024-08-02 17:44:10|16214.2|16134.2|16213.32|16133.32|16214.51|16134.51|16213.01|16133.01|10
1722620660000|2024-08-02 17:44:20|16213.5|16133.5|16213.08|16133.08|16213.53|16133.53|16213.08|16133.08|10
1722620670000|2024-08-02 17:44:30|16212.92|16132.92|16212.54|16132.54|16213.1|16133.1|16212.28|16132.28|9
1722620680000|2024-08-02 17:44:40|16212.73|16132.73|16211.23|16131.23|16213.09|16133.09|16211.23|16131.23|10
1722620690000|2024-08-02 17:44:50|16211.22|16131.22|16208.92|16128.92|16211.22|16131.22|16208.92|16128.92|10
1722620700000|2024-08-02 17:45:00|16208.88|16128.88|16207.45|16127.45|16208.88|16128.88|16207.37|16127.37|10
1722620710000|2024-08-02 17:45:10|16207.4|16127.4|16209.48|16129.48|16209.48|16129.48|16207.4|16127.4|10
1722620720000|2024-08-02 17:45:20|16209.39|16129.39|16210.69|16130.69|16211.28|16131.28|16208.89|16128.89|10
1722620730000|2024-08-02 17:45:30|16210.51|16130.51|16209.23|16129.23|16210.51|16130.51|16208.49|16128.49|10
1722620740000|2024-08-02 17:45:40|16207.78|16127.78|16204.14|16124.14|16207.78|16127.78|16204.14|16124.14|10
1722620750000|2024-08-02 17:45:50|16205.33|16125.33|16201.31|16121.31|16205.33|16125.33|16201.31|16121.31|10
1722620760000|2024-08-02 17:46:00|16200.69|16120.69|16198|16118|16200.69|16120.69|16198|16118|10
1722620770000|2024-08-02 17:46:10|16197.98|16117.98|16197.45|16117.45|16198.19|16118.19|16197.45|16117.45|9
1722620780000|2024-08-02 17:46:20|16196.58|16116.58|16193.7|16113.7|16196.58|16116.58|16193.7|16113.7|10
1722620790000|2024-08-02 17:46:30|16192.49|16112.49|16183.13|16103.13|16192.49|16112.49|16183.13|16103.13|10
1722620800000|2024-08-02 17:46:40|16182.6|16102.6|16172.33|16092.33|16182.6|16102.6|16172.33|16092.33|10
1722620810000|2024-08-02 17:46:50|16172.58|16092.58|16169.69|16089.69|16172.58|16092.58|16169.69|16089.69|10
1722620820000|2024-08-02 17:47:00|16169.33|16089.33|16171.21|16091.21|16171.21|16091.21|16169.33|16089.33|10
1722620830000|2024-08-02 17:47:10|16171.57|16091.57|16175.32|16095.32|16175.32|16095.32|16171.57|16091.57|10
1722620840000|2024-08-02 17:47:20|16175.27|16095.27|16176.27|16096.27|16177.06|16097.06|16175.22|16095.22|10
1722620850000|2024-08-02 17:47:30|16175.71|16095.71|16170.33|16090.33|16175.71|16095.71|16169.88|16089.88|10
1722620860000|2024-08-02 17:47:40|16170.3|16090.3|16171.18|16091.18|16171.18|16091.18|16170.21|16090.21|10
1722620870000|2024-08-02 17:47:50|16171.36|16091.36|16170.73|16090.73|16172.86|16092.86|16170.73|16090.73|10
1722620880000|2024-08-02 17:48:00|16171.32|16091.32|16174.89|16094.89|16174.89|16094.89|16171.23|16091.23|10
1722620890000|2024-08-02 17:48:10|16175.31|16095.31|16177.89|16097.89|16178.06|16098.06|16175.31|16095.31|10
1722620900000|2024-08-02 17:48:20|16177.68|16097.68|16177.1|16097.1|16177.77|16097.77|16176.55|16096.55|10
1722620910000|2024-08-02 17:48:30|16177.55|16097.55|16178.69|16098.69|16179.38|16099.38|16177.55|16097.55|10
1722620920000|2024-08-02 17:48:40|16178.86|16098.86|16180.94|16100.94|16181.2|16101.2|16178.86|16098.86|10
1722620930000|2024-08-02 17:48:50|16180.79|16100.79|16183.69|16103.69|16183.7|16103.7|16180.65|16100.65|10
1722620940000|2024-08-02 17:49:00|16184.25|16104.25|16186.07|16106.07|16186.12|16106.12|16184.25|16104.25|10
1722620950000|2024-08-02 17:49:10|16185.98|16105.98|16184.26|16104.26|16186.06|16106.06|16184.2|16104.2|9
1722620960000|2024-08-02 17:49:20|16183.84|16103.84|16182.96|16102.96|16183.84|16103.84|16182.96|16102.96|10
1722620970000|2024-08-02 17:49:30|16182.61|16102.61|16176.91|16096.91|16182.61|16102.61|16176.91|16096.91|10
1722620980000|2024-08-02 17:49:40|16177.02|16097.02|16176.89|16096.89|16177.49|16097.49|16176.74|16096.74|10
1722620990000|2024-08-02 17:49:50|16176.86|16096.86|16172.16|16092.16|16177.27|16097.27|16172.16|16092.16|10
1722621000000|2024-08-02 17:50:00|16172.03|16092.03|16172.86|16092.86|16173.38|16093.38|16170.79|16090.79|10
1722621010000|2024-08-02 17:50:10|16173.22|16093.22|16177.23|16097.23|16177.31|16097.31|16173.22|16093.22|10
1722621020000|2024-08-02 17:50:20|16177.21|16097.21|16175.46|16095.46|16177.76|16097.76|16175.46|16095.46|9
1722621030000|2024-08-02 17:50:30|16174.89|16094.89|16170.59|16090.59|16174.89|16094.89|16170.59|16090.59|10
1722621040000|2024-08-02 17:50:40|16168.58|16088.58|16160.46|16080.46|16168.58|16088.58|16160.46|16080.46|10
1722621050000|2024-08-02 17:50:50|16160.16|16080.16|16159.85|16079.85|16160.16|16080.16|16158.5|16078.5|10
1722621060000|2024-08-02 17:51:00|16159.86|16079.86|16165.33|16085.33|16165.33|16085.33|16159.77|16079.77|10
1722621070000|2024-08-02 17:51:10|16165.37|16085.37|16164.69|16084.69|16166.46|16086.46|16164.2|16084.2|10
1722621080000|2024-08-02 17:51:20|16165.21|16085.21|16166.88|16086.88|16166.88|16086.88|16165.21|16085.21|10
1722621090000|2024-08-02 17:51:30|16166.89|16086.89|16164.83|16084.83|16167.28|16087.28|16164.83|16084.83|10
1722621100000|2024-08-02 17:51:40|16164.65|16084.65|16163.6|16083.6|16165.12|16085.12|16163.11|16083.11|10
1722621110000|2024-08-02 17:51:50|16163.5|16083.5|16162.99|16082.99|16163.51|16083.51|16162.47|16082.47|10
1722621120000|2024-08-02 17:52:00|16162.95|16082.95|16162.13|16082.13|16163.23|16083.23|16161.87|16081.87|10
1722621130000|2024-08-02 17:52:10|16163.13|16083.13|16166.89|16086.89|16166.97|16086.97|16163.13|16083.13|10
1722621140000|2024-08-02 17:52:20|16167.22|16087.22|16173.62|16093.62|16173.62|16093.62|16167.22|16087.22|10
1722621150000|2024-08-02 17:52:30|16173.68|16093.68|16173.79|16093.79|16174.65|16094.65|16173.32|16093.32|10
1722621160000|2024-08-02 17:52:40|16173.74|16093.74|16172.74|16092.74|16173.74|16093.74|16172.09|16092.09|10
1722621170000|2024-08-02 17:52:50|16172.87|16092.87|16171.4|16091.4|16172.87|16092.87|16171.11|16091.11|10
1722621180000|2024-08-02 17:53:00|16171.46|16091.46|16170.02|16090.02|16171.65|16091.65|16169.92|16089.92|10
1722621190000|2024-08-02 17:53:10|16169.95|16089.95|16167.85|16087.85|16169.95|16089.95|16167.85|16087.85|9
1722621200000|2024-08-02 17:53:20|16167.56|16087.56|16163.86|16083.86|16167.56|16087.56|16163.86|16083.86|10
1722621210000|2024-08-02 17:53:30|16164.17|16084.17|16164.44|16084.44|16164.7|16084.7|16164.17|16084.17|10
1722621220000|2024-08-02 17:53:40|16164.07|16084.07|16162.09|16082.09|16164.07|16084.07|16162.09|16082.09|10
1722621230000|2024-08-02 17:53:50|16161.68|16081.68|16159.6|16079.6|16161.68|16081.68|16159.6|16079.6|9
1722621240000|2024-08-02 17:54:00|16159.32|16079.32|16156.19|16076.19|16159.43|16079.43|16156.19|16076.19|10
1722621250000|2024-08-02 17:54:10|16156.06|16076.06|16149.87|16069.87|16156.06|16076.06|16149.87|16069.87|9
1722621260000|2024-08-02 17:54:20|16150.54|16070.54|16146.33|16066.33|16150.97|16070.97|16146.33|16066.33|10
1722621270000|2024-08-02 17:54:30|16145.49|16065.49|16143.37|16063.37|16145.49|16065.49|16143.37|16063.37|10
1722621280000|2024-08-02 17:54:40|16143.22|16063.22|16140.25|16060.25|16143.22|16063.22|16139.18|16059.18|10
1722621290000|2024-08-02 17:54:50|16140.27|16060.27|16140.5|16060.5|16141.68|16061.68|16139.83|16059.83|10
1722621300000|2024-08-02 17:55:00|16139.89|16059.89|16140.84|16060.84|16141.01|16061.01|16139.63|16059.63|9
1722621310000|2024-08-02 17:55:10|16140.73|16060.73|16134.22|16054.22|16140.73|16060.73|16133.07|16053.07|10
1722621320000|2024-08-02 17:55:20|16134.44|16054.44|16133.29|16053.29|16134.61|16054.61|16133.14|16053.14|10
1722621330000|2024-08-02 17:55:30|16134.19|16054.19|16134.32|16054.32|16134.36|16054.36|16133.59|16053.59|10
1722621340000|2024-08-02 17:55:40|16134.39|16054.39|16132.49|16052.49|16134.66|16054.66|16132.49|16052.49|10
1722621350000|2024-08-02 17:55:50|16132.55|16052.55|16132.36|16052.36|16132.55|16052.55|16131.23|16051.23|10
1722621360000|2024-08-02 17:56:00|16131.72|16051.72|16132.46|16052.46|16132.94|16052.94|16130.71|16050.71|10
1722621370000|2024-08-02 17:56:10|16132.66|16052.66|16132.66|16052.66|16133.95|16053.95|16132.66|16052.66|10
1722621380000|2024-08-02 17:56:20|16132.48|16052.48|16135.19|16055.19|16135.28|16055.28|16132.48|16052.48|10
1722621390000|2024-08-02 17:56:30|16135.18|16055.18|16135.16|16055.16|16136.69|16056.69|16135.16|16055.16|10
1722621400000|2024-08-02 17:56:40|16135.24|16055.24|16135.19|16055.19|16136.04|16056.04|16134.99|16054.99|10
1722621410000|2024-08-02 17:56:50|16135.36|16055.36|16135.98|16055.98|16136.08|16056.08|16135.36|16055.36|9
1722621420000|2024-08-02 17:57:00|16135.25|16055.25|16136.52|16056.52|16136.52|16056.52|16135.25|16055.25|10
1722621430000|2024-08-02 17:57:10|16137.79|16057.79|16136.93|16056.93|16139.24|16059.24|16136.93|16056.93|10
1722621440000|2024-08-02 17:57:20|16137.72|16057.72|16136.65|16056.65|16137.96|16057.96|16136.65|16056.65|10
1722621450000|2024-08-02 17:57:30|16136.41|16056.41|16136.86|16056.86|16136.86|16056.86|16136.39|16056.39|10
1722621460000|2024-08-02 17:57:40|16136.52|16056.52|16136.64|16056.64|16136.71|16056.71|16136.29|16056.29|9
1722621470000|2024-08-02 17:57:50|16136.66|16056.66|16137.87|16057.87|16137.87|16057.87|16136.31|16056.31|10
1722621480000|2024-08-02 17:58:00|16137.89|16057.89|16140.06|16060.06|16140.06|16060.06|16137.89|16057.89|10
1722621490000|2024-08-02 17:58:10|16140.29|16060.29|16138.01|16058.01|16140.92|16060.92|16137.96|16057.96|10
1722621500000|2024-08-02 17:58:20|16137.51|16057.51|16138.99|16058.99|16139|16059|16137.51|16057.51|10
1722621510000|2024-08-02 17:58:30|16138.8|16058.8|16138.75|16058.75|16139.43|16059.43|16138.75|16058.75|10
1722621520000|2024-08-02 17:58:40|16138.5|16058.5|16136.76|16056.76|16138.5|16058.5|16136.12|16056.12|10
1722621530000|2024-08-02 17:58:50|16136.72|16056.72|16138.26|16058.26|16138.5|16058.5|16136.72|16056.72|10
1722621540000|2024-08-02 17:59:00|16138.36|16058.36|16138.66|16058.66|16139.05|16059.05|16138.19|16058.19|10
1722621550000|2024-08-02 17:59:10|16138.98|16058.98|16139.56|16059.56|16139.56|16059.56|16138.75|16058.75|10
1722621560000|2024-08-02 17:59:20|16140.54|16060.54|16140.16|16060.16|16141.19|16061.19|16140.02|16060.02|10
1722621570000|2024-08-02 17:59:30|16139.99|16059.99|16139.29|16059.29|16139.99|16059.99|16138.49|16058.49|10
1722621580000|2024-08-02 17:59:40|16139.94|16059.94|16140.78|16060.78|16140.78|16060.78|16139.89|16059.89|10
1722621590000|2024-08-02 17:59:50|16140.01|16060.01|16138.97|16058.97|16140.01|16060.01|16138.97|16058.97|10
1722621600000|2024-08-02 18:00:00|16138.75|16058.75|16136.74|16056.74|16138.75|16058.75|16136.62|16056.62|10
1722621610000|2024-08-02 18:00:10|16136.42|16056.42|16134.39|16054.39|16136.53|16056.53|16133.92|16053.92|10
1722621620000|2024-08-02 18:00:20|16134.38|16054.38|16136.46|16056.46|16136.52|16056.52|16134.2|16054.2|10
1722621630000|2024-08-02 18:00:30|16136.75|16056.75|16137.89|16057.89|16138.12|16058.12|16136.75|16056.75|10
1722621640000|2024-08-02 18:00:40|16138.3|16058.3|16132.54|16052.54|16138.3|16058.3|16132.24|16052.24|10
1722621650000|2024-08-02 18:00:50|16132.38|16052.38|16126.33|16046.33|16132.68|16052.68|16126.33|16046.33|9
1722621660000|2024-08-02 18:01:00|16126.91|16046.91|16120.33|16040.33|16126.91|16046.91|16120.33|16040.33|9
1722621670000|2024-08-02 18:01:10|16120.75|16040.75|16117.82|16037.82|16120.83|16040.83|16117.76|16037.76|10
1722621680000|2024-08-02 18:01:20|16118.06|16038.06|16117.04|16037.04|16119.01|16039.01|16116.62|16036.62|10
1722621690000|2024-08-02 18:01:30|16116.88|16036.88|16111.77|16031.77|16116.88|16036.88|16111.77|16031.77|10
1722621700000|2024-08-02 18:01:40|16110.39|16030.39|16108.18|16028.18|16110.39|16030.39|16107.79|16027.79|10
1722621710000|2024-08-02 18:01:50|16107.49|16027.49|16110.3|16030.3|16110.49|16030.49|16107.49|16027.49|10
1722621720000|2024-08-02 18:02:00|16110.94|16030.94|16115.57|16035.57|16115.57|16035.57|16110.94|16030.94|10
1722621730000|2024-08-02 18:02:10|16115.36|16035.36|16117.14|16037.14|16117.51|16037.51|16115.36|16035.36|10
1722621740000|2024-08-02 18:02:20|16117.37|16037.37|16114.15|16034.15|16117.42|16037.42|16114.15|16034.15|10
1722621750000|2024-08-02 18:02:30|16114.33|16034.33|16113.05|16033.05|16114.33|16034.33|16112.9|16032.9|10
1722621760000|2024-08-02 18:02:40|16113.24|16033.24|16115.76|16035.76|16115.76|16035.76|16113.24|16033.24|10
1722621770000|2024-08-02 18:02:50|16116.11|16036.11|16116.99|16036.99|16116.99|16036.99|16115.77|16035.77|10
1722621780000|2024-08-02 18:03:00|16116.96|16036.96|16116.77|16036.77|16117.64|16037.64|16115.96|16035.96|10
1722621790000|2024-08-02 18:03:10|16116.13|16036.13|16113.49|16033.49|16117.76|16037.76|16113.49|16033.49|10
1722621800000|2024-08-02 18:03:20|16113.81|16033.81|16115.43|16035.43|16115.63|16035.63|16113.81|16033.81|10
1722621810000|2024-08-02 18:03:30|16115.48|16035.48|16113.94|16033.94|16116.02|16036.02|16113.94|16033.94|10
1722621820000|2024-08-02 18:03:40|16113.49|16033.49|16113.21|16033.21|16114.06|16034.06|16113.21|16033.21|9
1722621830000|2024-08-02 18:03:50|16112.22|16032.22|16109.23|16029.23|16113.24|16033.24|16108.73|16028.73|10
1722621840000|2024-08-02 18:04:00|16109.64|16029.64|16112.11|16032.11|16112.39|16032.39|16109.64|16029.64|10
1722621850000|2024-08-02 18:04:10|16112.08|16032.08|16113.1|16033.1|16113.17|16033.17|16112.08|16032.08|10
1722621860000|2024-08-02 18:04:20|16112.84|16032.84|16112.17|16032.17|16113.48|16033.48|16111.96|16031.96|10
1722621870000|2024-08-02 18:04:30|16111.99|16031.99|16112.2|16032.2|16112.82|16032.82|16111.99|16031.99|10
1722621880000|2024-08-02 18:04:40|16112.39|16032.39|16111.64|16031.64|16112.39|16032.39|16111.36|16031.36|9
1722621890000|2024-08-02 18:04:50|16111.49|16031.49|16112.36|16032.36|16112.52|16032.52|16111.44|16031.44|10
1722621900000|2024-08-02 18:05:00|16112.88|16032.88|16114.61|16034.61|16114.75|16034.75|16112.88|16032.88|10
1722621910000|2024-08-02 18:05:10|16115.79|16035.79|16119.96|16039.96|16119.96|16039.96|16115.79|16035.79|10
1722621920000|2024-08-02 18:05:20|16119.4|16039.4|16118.52|16038.52|16119.63|16039.63|16118.27|16038.27|10
1722621930000|2024-08-02 18:05:30|16118.28|16038.28|16112.73|16032.73|16118.28|16038.28|16112.73|16032.73|10
1722621940000|2024-08-02 18:05:40|16111.16|16031.16|16108.91|16028.91|16111.16|16031.16|16108.26|16028.26|10
1722621950000|2024-08-02 18:05:50|16108.87|16028.87|16109.38|16029.38|16109.45|16029.45|16108.47|16028.47|10
1722621960000|2024-08-02 18:06:00|16109.3|16029.3|16105.68|16025.68|16109.3|16029.3|16105.68|16025.68|10
1722621970000|2024-08-02 18:06:10|16105.85|16025.85|16102.99|16022.99|16105.85|16025.85|16102.99|16022.99|10
1722621980000|2024-08-02 18:06:20|16103.05|16023.05|16101.27|16021.27|16103.05|16023.05|16100.59|16020.59|10
1722621990000|2024-08-02 18:06:30|16101.26|16021.26|16104.23|16024.23|16104.23|16024.23|16101.12|16021.12|9
1722622000000|2024-08-02 18:06:40|16104.01|16024.01|16102.41|16022.41|16104.01|16024.01|16102.41|16022.41|10
1722622010000|2024-08-02 18:06:50|16101.5|16021.5|16099.4|16019.4|16101.5|16021.5|16099.4|16019.4|9
1722622020000|2024-08-02 18:07:00|16098.53|16018.53|16096.5|16016.5|16098.53|16018.53|16096.5|16016.5|9
1722622030000|2024-08-02 18:07:10|16096.61|16016.61|16097.26|16017.26|16097.26|16017.26|16096.52|16016.52|10
1722622040000|2024-08-02 18:07:20|16096.46|16016.46|16095.16|16015.16|16096.67|16016.67|16095.16|16015.16|10
1722622050000|2024-08-02 18:07:30|16095.21|16015.21|16099.16|16019.16|16099.16|16019.16|16095.21|16015.21|10
1722622060000|2024-08-02 18:07:40|16099.57|16019.57|16102.9|16022.9|16102.9|16022.9|16099.33|16019.33|10
1722622070000|2024-08-02 18:07:50|16103.37|16023.37|16104.19|16024.19|16104.19|16024.19|16103.15|16023.15|10
1722622080000|2024-08-02 18:08:00|16104.35|16024.35|16104.99|16024.99|16105.5|16025.5|16103.98|16023.98|10
1722622090000|2024-08-02 18:08:10|16105.29|16025.29|16098.6|16018.6|16105.31|16025.31|16098.6|16018.6|10
1722622100000|2024-08-02 18:08:20|16099.16|16019.16|16095.19|16015.19|16099.16|16019.16|16095.19|16015.19|10
1722622110000|2024-08-02 18:08:30|16094.94|16014.94|16087.68|16007.68|16094.94|16014.94|16087.68|16007.68|10
1722622120000|2024-08-02 18:08:40|16087.55|16007.55|16087.21|16007.21|16087.94|16007.94|16087.21|16007.21|9
1722622130000|2024-08-02 18:08:50|16087.51|16007.51|16086.08|16006.08|16087.87|16007.87|16085.84|16005.84|10
1722622140000|2024-08-02 18:09:00|16086.27|16006.27|16092.25|16012.25|16092.25|16012.25|16086.27|16006.27|10
1722622150000|2024-08-02 18:09:10|16092.32|16012.32|16096.26|16016.26|16096.26|16016.26|16092.32|16012.32|10
1722622160000|2024-08-02 18:09:20|16096.7|16016.7|16099.8|16019.8|16099.8|16019.8|16096.67|16016.67|10
1722622170000|2024-08-02 18:09:30|16099.63|16019.63|16104.84|16024.84|16104.84|16024.84|16099.63|16019.63|10
1722622180000|2024-08-02 18:09:40|16104.83|16024.83|16107.86|16027.86|16107.86|16027.86|16104.83|16024.83|10
1722622190000|2024-08-02 18:09:50|16108.26|16028.26|16109.25|16029.25|16109.4|16029.4|16107.97|16027.97|10
1722622200000|2024-08-02 18:10:00|16108.97|16028.97|16111.85|16031.85|16111.85|16031.85|16108.24|16028.24|10
1722622210000|2024-08-02 18:10:10|16111.73|16031.73|16114.75|16034.75|16114.75|16034.75|16111.73|16031.73|10
1722622220000|2024-08-02 18:10:20|16115.18|16035.18|16113.8|16033.8|16115.85|16035.85|16113.74|16033.74|10
1722622230000|2024-08-02 18:10:30|16113.68|16033.68|16119.69|16039.69|16119.69|16039.69|16113.68|16033.68|10
1722622240000|2024-08-02 18:10:40|16121.37|16041.37|16129.48|16049.48|16129.48|16049.48|16119.79|16039.79|10
1722622250000|2024-08-02 18:10:50|16130.84|16050.84|16131.61|16051.61|16132.98|16052.98|16130.84|16050.84|10
1722622260000|2024-08-02 18:11:00|16131.93|16051.93|16128.53|16048.53|16132.04|16052.04|16128.33|16048.33|10
1722622270000|2024-08-02 18:11:10|16128.35|16048.35|16126.63|16046.63|16128.35|16048.35|16126.55|16046.55|10
1722622280000|2024-08-02 18:11:20|16126.27|16046.27|16126.6|16046.6|16127|16047|16125.63|16045.63|10
1722622290000|2024-08-02 18:11:30|16127.23|16047.23|16128.34|16048.34|16128.57|16048.57|16127.23|16047.23|10
1722622300000|2024-08-02 18:11:40|16127.53|16047.53|16129.03|16049.03|16129.03|16049.03|16127.53|16047.53|10
1722622310000|2024-08-02 18:11:50|16129|16049|16132.15|16052.15|16132.15|16052.15|16129|16049|10
1722622320000|2024-08-02 18:12:00|16132.75|16052.75|16132.3|16052.3|16133.51|16053.51|16132.3|16052.3|10
1722622330000|2024-08-02 18:12:10|16132.09|16052.09|16133.92|16053.92|16135.06|16055.06|16131.94|16051.94|10
1722622340000|2024-08-02 18:12:20|16133.75|16053.75|16133.05|16053.05|16134.78|16054.78|16133.05|16053.05|10
1722622350000|2024-08-02 18:12:30|16133.3|16053.3|16133.23|16053.23|16133.39|16053.39|16133.04|16053.04|10
1722622360000|2024-08-02 18:12:40|16134.33|16054.33|16137.46|16057.46|16137.46|16057.46|16134.33|16054.33|10
1722622370000|2024-08-02 18:12:50|16138.11|16058.11|16141.79|16061.79|16141.79|16061.79|16138.11|16058.11|10
1722622380000|2024-08-02 18:13:00|16141.72|16061.72|16139.33|16059.33|16141.72|16061.72|16138.84|16058.84|10
1722622390000|2024-08-02 18:13:10|16139.68|16059.68|16140.75|16060.75|16140.83|16060.83|16139.68|16059.68|10
1722622400000|2024-08-02 18:13:20|16140.63|16060.63|16139.61|16059.61|16140.76|16060.76|16139.61|16059.61|10
1722622410000|2024-08-02 18:13:30|16139.66|16059.66|16137.4|16057.4|16139.66|16059.66|16137.29|16057.29|10
1722622420000|2024-08-02 18:13:40|16137.14|16057.14|16134.77|16054.77|16137.37|16057.37|16134.65|16054.65|10
1722622430000|2024-08-02 18:13:50|16134.82|16054.82|16134.38|16054.38|16134.82|16054.82|16133.99|16053.99|9
1722622440000|2024-08-02 18:14:00|16134.44|16054.44|16134.49|16054.49|16134.66|16054.66|16134.18|16054.18|10
1722622450000|2024-08-02 18:14:10|16134.44|16054.44|16135.71|16055.71|16135.71|16055.71|16134.44|16054.44|10
1722622460000|2024-08-02 18:14:20|16135.32|16055.32|16131.39|16051.39|16135.32|16055.32|16131.39|16051.39|10
1722622470000|2024-08-02 18:14:30|16131.13|16051.13|16130.97|16050.97|16131.18|16051.18|16130.85|16050.85|10
1722622480000|2024-08-02 18:14:40|16131.57|16051.57|16128.55|16048.55|16131.57|16051.57|16128.55|16048.55|10
1722622490000|2024-08-02 18:14:50|16128.05|16048.05|16125.23|16045.23|16128.05|16048.05|16125.23|16045.23|10
1722622500000|2024-08-02 18:15:00|16125.45|16045.45|16122.21|16042.21|16125.52|16045.52|16122.21|16042.21|10
1722622510000|2024-08-02 18:15:10|16122.38|16042.38|16119.28|16039.28|16122.38|16042.38|16119.16|16039.16|10
1722622520000|2024-08-02 18:15:20|16118.97|16038.97|16122.83|16042.83|16122.83|16042.83|16118.97|16038.97|10
1722622530000|2024-08-02 18:15:30|16123.85|16043.85|16125.64|16045.64|16125.72|16045.72|16123.62|16043.62|9
1722622540000|2024-08-02 18:15:40|16125.12|16045.12|16125.75|16045.75|16125.75|16045.75|16124.73|16044.73|10
1722622550000|2024-08-02 18:15:50|16127.27|16047.27|16126.6|16046.6|16128.47|16048.47|16126.6|16046.6|10
1722622560000|2024-08-02 18:16:00|16126.57|16046.57|16129.24|16049.24|16129.24|16049.24|16125.84|16045.84|10
1722622570000|2024-08-02 18:16:10|16129.23|16049.23|16130.81|16050.81|16130.81|16050.81|16129.23|16049.23|10
1722622580000|2024-08-02 18:16:20|16130.93|16050.93|16132.95|16052.95|16133.51|16053.51|16130.93|16050.93|10
1722622590000|2024-08-02 18:16:30|16131.91|16051.91|16132.43|16052.43|16132.43|16052.43|16131.45|16051.45|10
1722622600000|2024-08-02 18:16:40|16132.52|16052.52|16133.53|16053.53|16135.06|16055.06|16132.52|16052.52|10
1722622610000|2024-08-02 18:16:50|16133.58|16053.58|16133.66|16053.66|16133.68|16053.68|16133.58|16053.58|9
1722622620000|2024-08-02 18:17:00|16133.76|16053.76|16136.23|16056.23|16136.23|16056.23|16133.76|16053.76|10
1722622630000|2024-08-02 18:17:10|16136.22|16056.22|16136.83|16056.83|16137.18|16057.18|16136.22|16056.22|10
1722622640000|2024-08-02 18:17:20|16135.74|16055.74|16128.03|16048.03|16135.97|16055.97|16128.03|16048.03|10
1722622650000|2024-08-02 18:17:30|16128|16048|16125.12|16045.12|16128|16048|16124.72|16044.72|10
1722622660000|2024-08-02 18:17:40|16124.65|16044.65|16121.39|16041.39|16124.65|16044.65|16121.39|16041.39|10
1722622670000|2024-08-02 18:17:50|16120.51|16040.51|16114.78|16034.78|16120.51|16040.51|16114.78|16034.78|9
1722622680000|2024-08-02 18:18:00|16113.93|16033.93|16115.55|16035.55|16115.55|16035.55|16113.83|16033.83|10
1722622690000|2024-08-02 18:18:10|16115.77|16035.77|16117.95|16037.95|16117.95|16037.95|16115.74|16035.74|10
1722622700000|2024-08-02 18:18:20|16117.9|16037.9|16116.02|16036.02|16117.9|16037.9|16116.02|16036.02|10
1722622710000|2024-08-02 18:18:30|16115.5|16035.5|16122.97|16042.97|16122.97|16042.97|16115.5|16035.5|9
1722622720000|2024-08-02 18:18:40|16124.12|16044.12|16131.58|16051.58|16132.09|16052.09|16124.12|16044.12|10
1722622730000|2024-08-02 18:18:50|16131.2|16051.2|16131.41|16051.41|16131.59|16051.59|16131.11|16051.11|10
1722622740000|2024-08-02 18:19:00|16131.53|16051.53|16126.95|16046.95|16131.76|16051.76|16126.95|16046.95|10
1722622750000|2024-08-02 18:19:10|16126.87|16046.87|16122.83|16042.83|16127.21|16047.21|16122.83|16042.83|10
1722622760000|2024-08-02 18:19:20|16122.7|16042.7|16118.75|16038.75|16122.91|16042.91|16118.2|16038.2|9
1722622770000|2024-08-02 18:19:30|16120.54|16040.54|16115.37|16035.37|16120.55|16040.55|16115.36|16035.36|9
1722622780000|2024-08-02 18:19:40|16114.94|16034.94|16118.14|16038.14|16118.14|16038.14|16114.87|16034.87|10
1722622790000|2024-08-02 18:19:50|16118.92|16038.92|16120.69|16040.69|16120.85|16040.85|16118.92|16038.92|9
1722622800000|2024-08-02 18:20:00|16120.77|16040.77|16126.67|16046.67|16126.67|16046.67|16120.69|16040.69|10
1722622810000|2024-08-02 18:20:10|16126.55|16046.55|16133.73|16053.73|16133.73|16053.73|16126.55|16046.55|10
1722622820000|2024-08-02 18:20:20|16134.14|16054.14|16136.02|16056.02|16136.59|16056.59|16134.14|16054.14|10
1722622830000|2024-08-02 18:20:30|16136.73|16056.73|16140.22|16060.22|16140.22|16060.22|16136.73|16056.73|9
1722622840000|2024-08-02 18:20:40|16140.54|16060.54|16145.35|16065.35|16145.35|16065.35|16140.54|16060.54|10
1722622850000|2024-08-02 18:20:50|16145.27|16065.27|16145.63|16065.63|16146.08|16066.08|16145.11|16065.11|10
1722622860000|2024-08-02 18:21:00|16145.62|16065.62|16146.98|16066.98|16146.98|16066.98|16145.03|16065.03|10
1722622870000|2024-08-02 18:21:10|16146.58|16066.58|16145.5|16065.5|16147.77|16067.77|16145.04|16065.04|10
1722622880000|2024-08-02 18:21:20|16145.14|16065.14|16143.69|16063.69|16145.7|16065.7|16143.54|16063.54|10
1722622890000|2024-08-02 18:21:30|16144.22|16064.22|16145.95|16065.95|16145.95|16065.95|16143.73|16063.73|10
1722622900000|2024-08-02 18:21:40|16145.57|16065.57|16148.07|16068.07|16148.07|16068.07|16145.39|16065.39|9
1722622910000|2024-08-02 18:21:50|16148.28|16068.28|16148.23|16068.23|16149.04|16069.04|16147.94|16067.94|10
1722622920000|2024-08-02 18:22:00|16148.5|16068.5|16146.13|16066.13|16148.66|16068.66|16146.13|16066.13|10
1722622930000|2024-08-02 18:22:10|16145.85|16065.85|16147.29|16067.29|16147.88|16067.88|16145.66|16065.66|10
1722622940000|2024-08-02 18:22:20|16147.14|16067.14|16145.84|16065.84|16147.23|16067.23|16145.33|16065.33|10
1722622950000|2024-08-02 18:22:30|16145.78|16065.78|16146.48|16066.48|16147.3|16067.3|16145.78|16065.78|10
1722622960000|2024-08-02 18:22:40|16147.32|16067.32|16151.04|16071.04|16151.04|16071.04|16147.23|16067.23|9
1722622970000|2024-08-02 18:22:50|16151.1|16071.1|16148.74|16068.74|16151.1|16071.1|16147.98|16067.98|9
1722622980000|2024-08-02 18:23:00|16148.72|16068.72|16146.56|16066.56|16148.72|16068.72|16146.1|16066.1|10
1722622990000|2024-08-02 18:23:10|16146.98|16066.98|16147.27|16067.27|16147.37|16067.37|16146.32|16066.32|10
1722623000000|2024-08-02 18:23:20|16147.19|16067.19|16147.31|16067.31|16147.31|16067.31|16146.04|16066.04|10
1722623010000|2024-08-02 18:23:30|16147.82|16067.82|16146.12|16066.12|16147.82|16067.82|16145.16|16065.16|10
1722623020000|2024-08-02 18:23:40|16146.07|16066.07|16146.53|16066.53|16146.53|16066.53|16146.07|16066.07|10
1722623030000|2024-08-02 18:23:50|16146.51|16066.51|16147.79|16067.79|16147.79|16067.79|16146.51|16066.51|10
1722623040000|2024-08-02 18:24:00|16147.9|16067.9|16149.16|16069.16|16149.43|16069.43|16147.89|16067.89|9
1722623050000|2024-08-02 18:24:10|16149.77|16069.77|16151.85|16071.85|16151.85|16071.85|16149.77|16069.77|9
1722623060000|2024-08-02 18:24:20|16151.83|16071.83|16152.34|16072.34|16152.41|16072.41|16151.83|16071.83|10
1722623070000|2024-08-02 18:24:30|16152.32|16072.32|16155.9|16075.9|16155.9|16075.9|16152.29|16072.29|10
1722623080000|2024-08-02 18:24:40|16155.91|16075.91|16155.29|16075.29|16155.91|16075.91|16155.25|16075.25|10
1722623090000|2024-08-02 18:24:50|16155.07|16075.07|16155.12|16075.12|16155.54|16075.54|16155.07|16075.07|10
1722623100000|2024-08-02 18:25:00|16155.27|16075.27|16154.8|16074.8|16155.56|16075.56|16154.34|16074.34|9
1722623110000|2024-08-02 18:25:10|16154.65|16074.65|16153.15|16073.15|16154.67|16074.67|16153.01|16073.01|10
1722623120000|2024-08-02 18:25:20|16153.53|16073.53|16152.71|16072.71|16154.21|16074.21|16152.71|16072.71|9
1722623130000|2024-08-02 18:25:30|16152.81|16072.81|16151.82|16071.82|16152.81|16072.81|16151.72|16071.72|10
1722623140000|2024-08-02 18:25:40|16152.88|16072.88|16155.3|16075.3|16155.3|16075.3|16152.88|16072.88|8
1722623150000|2024-08-02 18:25:50|16155.7|16075.7|16156.97|16076.97|16157.18|16077.18|16155.7|16075.7|10
1722623160000|2024-08-02 18:26:00|16156.9|16076.9|16157.59|16077.59|16157.72|16077.72|16156.9|16076.9|9
1722623170000|2024-08-02 18:26:10|16157.58|16077.58|16157.68|16077.68|16157.95|16077.95|16157.36|16077.36|10
1722623180000|2024-08-02 18:26:20|16157.83|16077.83|16155.11|16075.11|16157.83|16077.83|16155.11|16075.11|10
1722623190000|2024-08-02 18:26:30|16154.54|16074.54|16153.09|16073.09|16154.54|16074.54|16153.09|16073.09|10
1722623200000|2024-08-02 18:26:40|16153.01|16073.01|16152.95|16072.95|16153.17|16073.17|16152.6|16072.6|10
1722623210000|2024-08-02 18:26:50|16152.73|16072.73|16153.07|16073.07|16153.07|16073.07|16151.97|16071.97|10
1722623220000|2024-08-02 18:27:00|16153.03|16073.03|16148.67|16068.67|16153.03|16073.03|16148.67|16068.67|10
1722623230000|2024-08-02 18:27:10|16148.11|16068.11|16146.25|16066.25|16148.48|16068.48|16146.02|16066.02|10
1722623240000|2024-08-02 18:27:20|16146.14|16066.14|16140.12|16060.12|16146.39|16066.39|16140.12|16060.12|10
1722623250000|2024-08-02 18:27:30|16139.69|16059.69|16138.18|16058.18|16141.05|16061.05|16138.18|16058.18|10
1722623260000|2024-08-02 18:27:40|16138.16|16058.16|16139.66|16059.66|16140.67|16060.67|16138.08|16058.08|10
1722623270000|2024-08-02 18:27:50|16139.86|16059.86|16138.79|16058.79|16139.86|16059.86|16138.75|16058.75|10
1722623280000|2024-08-02 18:28:00|16138.47|16058.47|16138.8|16058.8|16139.05|16059.05|16137.62|16057.62|10
1722623290000|2024-08-02 18:28:10|16139|16059|16140.06|16060.06|16141.18|16061.18|16139|16059|10
1722623300000|2024-08-02 18:28:20|16140.42|16060.42|16139.64|16059.64|16142.08|16062.08|16139.64|16059.64|10
1722623310000|2024-08-02 18:28:30|16139.19|16059.19|16133.48|16053.48|16139.19|16059.19|16133.48|16053.48|10
1722623320000|2024-08-02 18:28:40|16133.37|16053.37|16133.6|16053.6|16133.6|16053.6|16133.11|16053.11|10
1722623330000|2024-08-02 18:28:50|16133.86|16053.86|16134.2|16054.2|16134.73|16054.73|16132.9|16052.9|10
1722623340000|2024-08-02 18:29:00|16134.32|16054.32|16133.22|16053.22|16134.32|16054.32|16133.22|16053.22|10
1722623350000|2024-08-02 18:29:10|16133.17|16053.17|16130.98|16050.98|16134.53|16054.53|16130.98|16050.98|10
1722623360000|2024-08-02 18:29:20|16130.21|16050.21|16130.99|16050.99|16131.28|16051.28|16129.9|16049.9|10
1722623370000|2024-08-02 18:29:30|16131.15|16051.15|16131.77|16051.77|16131.77|16051.77|16131.09|16051.09|10
1722623380000|2024-08-02 18:29:40|16132.2|16052.2|16133.59|16053.59|16133.59|16053.59|16132.2|16052.2|10
1722623390000|2024-08-02 18:29:50|16133.61|16053.61|16133.16|16053.16|16133.99|16053.99|16132.72|16052.72|10
1722623400000|2024-08-02 18:30:00|16132.62|16052.62|16128.34|16048.34|16132.67|16052.67|16128.34|16048.34|10
1722623410000|2024-08-02 18:30:10|16128.52|16048.52|16127.18|16047.18|16128.71|16048.71|16127.18|16047.18|10
1722623420000|2024-08-02 18:30:20|16126.9|16046.9|16124.45|16044.45|16126.9|16046.9|16124.45|16044.45|10
1722623430000|2024-08-02 18:30:30|16124.12|16044.12|16126.76|16046.76|16126.76|16046.76|16123.98|16043.98|9
1722623440000|2024-08-02 18:30:40|16127.99|16047.99|16126.86|16046.86|16129.44|16049.44|16126.32|16046.32|10
1722623450000|2024-08-02 18:30:50|16127.61|16047.61|16124.8|16044.8|16127.61|16047.61|16124.8|16044.8|9
1722623460000|2024-08-02 18:31:00|16124.98|16044.98|16129.01|16049.01|16129.01|16049.01|16124.91|16044.91|10
1722623470000|2024-08-02 18:31:10|16129.25|16049.25|16131.09|16051.09|16131.09|16051.09|16129.21|16049.21|9
1722623480000|2024-08-02 18:31:20|16130.94|16050.94|16133.85|16053.85|16133.85|16053.85|16130.94|16050.94|10
1722623490000|2024-08-02 18:31:30|16134.31|16054.31|16138.5|16058.5|16138.5|16058.5|16134.31|16054.31|10
1722623500000|2024-08-02 18:31:40|16139.86|16059.86|16142.64|16062.64|16142.64|16062.64|16139.86|16059.86|10
1722623510000|2024-08-02 18:31:50|16142.81|16062.81|16145.48|16065.48|16145.48|16065.48|16142.81|16062.81|10
1722623520000|2024-08-02 18:32:00|16145.44|16065.44|16146.81|16066.81|16146.81|16066.81|16144.97|16064.97|10
1722623530000|2024-08-02 18:32:10|16146.39|16066.39|16146.83|16066.83|16146.89|16066.89|16145.53|16065.53|10
1722623540000|2024-08-02 18:32:20|16147.35|16067.35|16146.35|16066.35|16148.28|16068.28|16146.35|16066.35|10
1722623550000|2024-08-02 18:32:30|16145.72|16065.72|16142.2|16062.2|16145.72|16065.72|16142.2|16062.2|10
1722623560000|2024-08-02 18:32:40|16142.44|16062.44|16144.25|16064.25|16144.25|16064.25|16141.7|16061.7|10
1722623570000|2024-08-02 18:32:50|16144.37|16064.37|16145.3|16065.3|16145.3|16065.3|16144.28|16064.28|10
1722623580000|2024-08-02 18:33:00|16145.17|16065.17|16144.58|16064.58|16146.99|16066.99|16144.58|16064.58|10
1722623590000|2024-08-02 18:33:10|16143.86|16063.86|16141.94|16061.94|16143.86|16063.86|16141.94|16061.94|10
1722623600000|2024-08-02 18:33:20|16140.83|16060.83|16140.43|16060.43|16140.83|16060.83|16139.55|16059.55|10
1722623610000|2024-08-02 18:33:30|16141.07|16061.07|16145.84|16065.84|16145.84|16065.84|16141.07|16061.07|10
1722623620000|2024-08-02 18:33:40|16146.01|16066.01|16147.42|16067.42|16147.42|16067.42|16146.01|16066.01|10
1722623630000|2024-08-02 18:33:50|16147.23|16067.23|16148.7|16068.7|16148.76|16068.76|16147.23|16067.23|10
1722623640000|2024-08-02 18:34:00|16148.9|16068.9|16152.12|16072.12|16152.12|16072.12|16148.9|16068.9|10
1722623650000|2024-08-02 18:34:10|16152.36|16072.36|16153.78|16073.78|16153.88|16073.88|16152.36|16072.36|10
1722623660000|2024-08-02 18:34:20|16155|16075|16158.95|16078.95|16159.14|16079.14|16155|16075|10
1722623670000|2024-08-02 18:34:30|16159.2|16079.2|16160.83|16080.83|16160.83|16080.83|16159.2|16079.2|10
1722623680000|2024-08-02 18:34:40|16160.86|16080.86|16162.04|16082.04|16162.04|16082.04|16160.86|16080.86|10
1722623690000|2024-08-02 18:34:50|16162.07|16082.07|16165.43|16085.43|16165.52|16085.52|16161.98|16081.98|10
1722623700000|2024-08-02 18:35:00|16165.28|16085.28|16162.01|16082.01|16165.28|16085.28|16161.95|16081.95|9
1722623710000|2024-08-02 18:35:10|16162.5|16082.5|16161.36|16081.36|16162.62|16082.62|16161.36|16081.36|10
1722623720000|2024-08-02 18:35:20|16161.49|16081.49|16158.7|16078.7|16161.49|16081.49|16158.7|16078.7|10
1722623730000|2024-08-02 18:35:30|16157.89|16077.89|16156.8|16076.8|16158.13|16078.13|16156.8|16076.8|10
1722623740000|2024-08-02 18:35:40|16155.42|16075.42|16152.02|16072.02|16155.42|16075.42|16151.89|16071.89|10
1722623750000|2024-08-02 18:35:50|16151.96|16071.96|16151.43|16071.43|16151.96|16071.96|16150.52|16070.52|10
1722623760000|2024-08-02 18:36:00|16152.88|16072.88|16153.92|16073.92|16154.16|16074.16|16152.88|16072.88|10
1722623770000|2024-08-02 18:36:10|16154.04|16074.04|16153.01|16073.01|16154.99|16074.99|16153.01|16073.01|10
1722623780000|2024-08-02 18:36:20|16152.44|16072.44|16150.69|16070.69|16152.45|16072.45|16150.69|16070.69|10
1722623790000|2024-08-02 18:36:30|16150.47|16070.47|16152.64|16072.64|16152.64|16072.64|16150|16070|10
1722623800000|2024-08-02 18:36:40|16152.5|16072.5|16157.55|16077.55|16157.55|16077.55|16152.5|16072.5|10
1722623810000|2024-08-02 18:36:50|16157.54|16077.54|16157.67|16077.67|16157.96|16077.96|16157.45|16077.45|10
1722623820000|2024-08-02 18:37:00|16157.7|16077.7|16151.1|16071.1|16157.7|16077.7|16151.1|16071.1|10
1722623830000|2024-08-02 18:37:10|16149.84|16069.84|16149.69|16069.69|16150.38|16070.38|16149.66|16069.66|10
1722623840000|2024-08-02 18:37:20|16149.67|16069.67|16144.67|16064.67|16149.7|16069.7|16144.67|16064.67|10
1722623850000|2024-08-02 18:37:30|16143.66|16063.66|16142.18|16062.18|16143.66|16063.66|16142.18|16062.18|10
1722623860000|2024-08-02 18:37:40|16141.5|16061.5|16139.34|16059.34|16141.5|16061.5|16138.96|16058.96|10
1722623870000|2024-08-02 18:37:50|16139.45|16059.45|16137.04|16057.04|16139.45|16059.45|16136.98|16056.98|10
1722623880000|2024-08-02 18:38:00|16136.92|16056.92|16129.5|16049.5|16136.92|16056.92|16129.5|16049.5|10
1722623890000|2024-08-02 18:38:10|16127.73|16047.73|16115.75|16035.75|16127.73|16047.73|16115.75|16035.75|10
1722623900000|2024-08-02 18:38:20|16113.67|16033.67|16106.72|16026.72|16113.67|16033.67|16106.72|16026.72|10
1722623910000|2024-08-02 18:38:30|16106.25|16026.25|16099.26|16019.26|16106.73|16026.73|16099.26|16019.26|10
1722623920000|2024-08-02 18:38:40|16097.77|16017.77|16091.39|16011.39|16097.77|16017.77|16091.37|16011.37|10
1722623930000|2024-08-02 18:38:50|16091.65|16011.65|16091.14|16011.14|16092.27|16012.27|16091.14|16011.14|10
1722623940000|2024-08-02 18:39:00|16091.04|16011.04|16091.72|16011.72|16091.72|16011.72|16090.16|16010.16|10
1722623950000|2024-08-02 18:39:10|16092.35|16012.35|16091.75|16011.75|16092.54|16012.54|16090.72|16010.72|10
1722623960000|2024-08-02 18:39:20|16091.46|16011.46|16090.13|16010.13|16093.15|16013.15|16090.13|16010.13|9
1722623970000|2024-08-02 18:39:30|16088.7|16008.7|16088.94|16008.94|16088.94|16008.94|16087.78|16007.78|10
1722623980000|2024-08-02 18:39:40|16089.23|16009.23|16092.71|16012.71|16092.71|16012.71|16089.23|16009.23|10
1722623990000|2024-08-02 18:39:50|16093.31|16013.31|16095.5|16015.5|16095.86|16015.86|16093.31|16013.31|10
1722624000000|2024-08-02 18:40:00|16095.75|16015.75|16099.02|16019.02|16099.02|16019.02|16095.75|16015.75|10
1722624010000|2024-08-02 18:40:10|16099.17|16019.17|16098.48|16018.48|16099.54|16019.54|16098.36|16018.36|10
1722624020000|2024-08-02 18:40:20|16098.34|16018.34|16099.17|16019.17|16099.23|16019.23|16098.09|16018.09|9
1722624030000|2024-08-02 18:40:30|16099.11|16019.11|16100.9|16020.9|16100.9|16020.9|16099.11|16019.11|9
1722624040000|2024-08-02 18:40:40|16101.01|16021.01|16105.28|16025.28|16106.19|16026.19|16101.01|16021.01|10
1722624050000|2024-08-02 18:40:50|16106.09|16026.09|16106.44|16026.44|16107.44|16027.44|16106|16026|10
1722624060000|2024-08-02 18:41:00|16106.53|16026.53|16106.59|16026.59|16106.69|16026.69|16105.45|16025.45|10
1722624070000|2024-08-02 18:41:10|16107.2|16027.2|16106.22|16026.22|16108.33|16028.33|16105.87|16025.87|10
1722624080000|2024-08-02 18:41:20|16105.69|16025.69|16103.81|16023.81|16105.77|16025.77|16103.81|16023.81|10
1722624090000|2024-08-02 18:41:30|16103.52|16023.52|16103.19|16023.19|16103.52|16023.52|16102.68|16022.68|10
1722624100000|2024-08-02 18:41:40|16102.84|16022.84|16104.25|16024.25|16104.25|16024.25|16101.37|16021.37|10
1722624110000|2024-08-02 18:41:50|16105|16025|16108.19|16028.19|16108.43|16028.43|16105|16025|10
1722624120000|2024-08-02 18:42:00|16108.57|16028.57|16107.43|16027.43|16108.57|16028.57|16107.04|16027.04|10
1722624130000|2024-08-02 18:42:10|16108.03|16028.03|16105.32|16025.32|16108.03|16028.03|16104.91|16024.91|10
1722624140000|2024-08-02 18:42:20|16104.68|16024.68|16101.45|16021.45|16104.68|16024.68|16101.12|16021.12|10
1722624150000|2024-08-02 18:42:30|16101.39|16021.39|16098.33|16018.33|16101.39|16021.39|16098.33|16018.33|10
1722624160000|2024-08-02 18:42:40|16098.06|16018.06|16094.31|16014.31|16098.06|16018.06|16094.31|16014.31|9
1722624170000|2024-08-02 18:42:50|16094.28|16014.28|16090.43|16010.43|16094.28|16014.28|16090.34|16010.34|10
1722624180000|2024-08-02 18:43:00|16090.46|16010.46|16090.86|16010.86|16090.86|16010.86|16090.11|16010.11|10
1722624190000|2024-08-02 18:43:10|16091.18|16011.18|16095.35|16015.35|16095.35|16015.35|16091.18|16011.18|10
1722624200000|2024-08-02 18:43:20|16096.67|16016.67|16097.41|16017.41|16097.63|16017.63|16096.67|16016.67|9
1722624210000|2024-08-02 18:43:30|16097.67|16017.67|16097.44|16017.44|16097.72|16017.72|16097.29|16017.29|10
1722624220000|2024-08-02 18:43:40|16097.47|16017.47|16099.06|16019.06|16099.07|16019.07|16097.17|16017.17|10
1722624230000|2024-08-02 18:43:50|16098.98|16018.98|16100.83|16020.83|16101.42|16021.42|16098.97|16018.97|9
1722624240000|2024-08-02 18:44:00|16100.76|16020.76|16099.77|16019.77|16101.2|16021.2|16099.67|16019.67|10
1722624250000|2024-08-02 18:44:10|16099.35|16019.35|16097.85|16017.85|16099.35|16019.35|16097.85|16017.85|10
1722624260000|2024-08-02 18:44:20|16097.43|16017.43|16096.16|16016.16|16097.43|16017.43|16096.16|16016.16|10
1722624270000|2024-08-02 18:44:30|16096.12|16016.12|16097.13|16017.13|16097.13|16017.13|16095.51|16015.51|10
1722624280000|2024-08-02 18:44:40|16097.1|16017.1|16096.41|16016.41|16097.55|16017.55|16096.05|16016.05|10
1722624290000|2024-08-02 18:44:50|16096.44|16016.44|16094.79|16014.79|16096.48|16016.48|16094.79|16014.79|10
1722624300000|2024-08-02 18:45:00|16094.74|16014.74|16093.51|16013.51|16095.32|16015.32|16093.51|16013.51|10
1722624310000|2024-08-02 18:45:10|16092.12|16012.12|16089.63|16009.63|16092.12|16012.12|16089.63|16009.63|10
1722624320000|2024-08-02 18:45:20|16089.88|16009.88|16091.58|16011.58|16091.58|16011.58|16089.88|16009.88|10
1722624330000|2024-08-02 18:45:30|16091.82|16011.82|16091.42|16011.42|16092|16012|16091.42|16011.42|10
1722624340000|2024-08-02 18:45:40|16091.44|16011.44|16088.98|16008.98|16091.92|16011.92|16088.98|16008.98|10
1722624350000|2024-08-02 18:45:50|16088.8|16008.8|16083.06|16003.06|16088.8|16008.8|16083.06|16003.06|10
1722624360000|2024-08-02 18:46:00|16083.09|16003.09|16084.58|16004.58|16084.58|16004.58|16082.02|16002.02|10
1722624370000|2024-08-02 18:46:10|16084.61|16004.61|16088.45|16008.45|16088.54|16008.54|16084.61|16004.61|10
1722624380000|2024-08-02 18:46:20|16088.28|16008.28|16093|16013|16093|16013|16088.28|16008.28|10
1722624390000|2024-08-02 18:46:30|16093.43|16013.43|16095.3|16015.3|16095.3|16015.3|16093.43|16013.43|10
1722624400000|2024-08-02 18:46:40|16095.82|16015.82|16096.44|16016.44|16096.44|16016.44|16095.82|16015.82|10
1722624410000|2024-08-02 18:46:50|16096.64|16016.64|16098.28|16018.28|16098.28|16018.28|16096.64|16016.64|10
1722624420000|2024-08-02 18:47:00|16098.98|16018.98|16099.23|16019.23|16099.75|16019.75|16098.98|16018.98|10
1722624430000|2024-08-02 18:47:10|16100.01|16020.01|16098.22|16018.22|16101.27|16021.27|16098.22|16018.22|10
1722624440000|2024-08-02 18:47:20|16096.03|16016.03|16093.83|16013.83|16096.03|16016.03|16093.77|16013.77|10
1722624450000|2024-08-02 18:47:30|16093.04|16013.04|16085.74|16005.74|16093.04|16013.04|16085.44|16005.44|10
1722624460000|2024-08-02 18:47:40|16084.69|16004.69|16077.57|15997.57|16084.69|16004.69|16077.05|15997.05|10
1722624470000|2024-08-02 18:47:50|16078.6|15998.6|16078.93|15998.93|16078.93|15998.93|16076.36|15996.36|10
1722624480000|2024-08-02 18:48:00|16078.44|15998.44|16082.49|16002.49|16082.49|16002.49|16078.44|15998.44|10
1722624490000|2024-08-02 18:48:10|16084.43|16004.43|16089.62|16009.62|16089.63|16009.63|16084.43|16004.43|10
1722624500000|2024-08-02 18:48:20|16089.49|16009.49|16091.74|16011.74|16092.27|16012.27|16089.45|16009.45|10
1722624510000|2024-08-02 18:48:30|16091.71|16011.71|16092.26|16012.26|16092.29|16012.29|16091.71|16011.71|9
1722624520000|2024-08-02 18:48:40|16091.87|16011.87|16091.35|16011.35|16091.87|16011.87|16091.35|16011.35|8
1722624530000|2024-08-02 18:48:50|16091.29|16011.29|16085.06|16005.06|16091.29|16011.29|16085.06|16005.06|10
1722624540000|2024-08-02 18:49:00|16085.03|16005.03|16079.5|15999.5|16085.03|16005.03|16079.5|15999.5|10
1722624550000|2024-08-02 18:49:10|16079.8|15999.8|16078.67|15998.67|16080.39|16000.39|16078.37|15998.37|10
1722624560000|2024-08-02 18:49:20|16078.88|15998.88|16076.83|15996.83|16078.88|15998.88|16076.83|15996.83|10
1722624570000|2024-08-02 18:49:30|16077.1|15997.1|16079.11|15999.11|16079.11|15999.11|16077.1|15997.1|10
1722624580000|2024-08-02 18:49:40|16079.39|15999.39|16079.5|15999.5|16080.76|16000.76|16079.31|15999.31|10
1722624590000|2024-08-02 18:49:50|16079.22|15999.22|16080.21|16000.21|16080.21|16000.21|16079.01|15999.01|9
1722624600000|2024-08-02 18:50:00|16079.72|15999.72|16079.07|15999.07|16082.34|16002.34|16079.07|15999.07|10
1722624610000|2024-08-02 18:50:10|16079.11|15999.11|16076.89|15996.89|16079.11|15999.11|16076.89|15996.89|10
1722624620000|2024-08-02 18:50:20|16076.59|15996.59|16076.7|15996.7|16077.17|15997.17|16076.54|15996.54|10
1722624630000|2024-08-02 18:50:30|16076.77|15996.77|16075.95|15995.95|16078.66|15998.66|16075.95|15995.95|9
1722624640000|2024-08-02 18:50:40|16074.42|15994.42|16056.45|15976.45|16074.42|15994.42|16056.2|15976.2|10
1722624650000|2024-08-02 18:50:50|16055.79|15975.79|16055.99|15975.99|16058.94|15978.94|16055.56|15975.56|10
1722624660000|2024-08-02 18:51:00|16055.66|15975.66|16062.33|15982.33|16062.33|15982.33|16055.66|15975.66|10
1722624670000|2024-08-02 18:51:10|16062.64|15982.64|16064|15984|16064.17|15984.17|16062.64|15982.64|10
1722624680000|2024-08-02 18:51:20|16063.83|15983.83|16068.67|15988.67|16068.75|15988.75|16063.83|15983.83|10
1722624690000|2024-08-02 18:51:30|16069.55|15989.55|16073.03|15993.03|16073.48|15993.48|16069.55|15989.55|10
1722624700000|2024-08-02 18:51:40|16072.91|15992.91|16071.41|15991.41|16072.91|15992.91|16071.41|15991.41|10
1722624710000|2024-08-02 18:51:50|16069.86|15989.86|16069.82|15989.82|16070.31|15990.31|16069|15989|10
1722624720000|2024-08-02 18:52:00|16069.34|15989.34|16064.17|15984.17|16069.34|15989.34|16064.17|15984.17|9
1722624730000|2024-08-02 18:52:10|16064.13|15984.13|16068.24|15988.24|16068.24|15988.24|16063.7|15983.7|10
1722624740000|2024-08-02 18:52:20|16068.16|15988.16|16071.91|15991.91|16071.91|15991.91|16068.16|15988.16|10
1722624750000|2024-08-02 18:52:30|16072.56|15992.56|16075.55|15995.55|16075.68|15995.68|16072.56|15992.56|10
1722624760000|2024-08-02 18:52:40|16075.59|15995.59|16077.3|15997.3|16077.33|15997.33|16075.59|15995.59|10
1722624770000|2024-08-02 18:52:50|16077.74|15997.74|16080.07|16000.07|16080.07|16000.07|16077.74|15997.74|10
1722624780000|2024-08-02 18:53:00|16080.13|16000.13|16083.21|16003.21|16083.51|16003.51|16080.13|16000.13|10
1722624790000|2024-08-02 18:53:10|16083.73|16003.73|16081.5|16001.5|16083.73|16003.73|16081.5|16001.5|10
1722624800000|2024-08-02 18:53:20|16082.2|16002.2|16084.49|16004.49|16084.49|16004.49|16082.2|16002.2|9
1722624810000|2024-08-02 18:53:30|16084.47|16004.47|16085.21|16005.21|16085.46|16005.46|16084.47|16004.47|10
1722624820000|2024-08-02 18:53:40|16085.11|16005.11|16086.81|16006.81|16086.82|16006.82|16084.89|16004.89|10
1722624830000|2024-08-02 18:53:50|16086.88|16006.88|16085.64|16005.64|16087.2|16007.2|16085.55|16005.55|10
1722624840000|2024-08-02 18:54:00|16085.37|16005.37|16083.49|16003.49|16085.37|16005.37|16083.43|16003.43|10
1722624850000|2024-08-02 18:54:10|16083.55|16003.55|16083.03|16003.03|16083.55|16003.55|16082.33|16002.33|10
1722624860000|2024-08-02 18:54:20|16082.86|16002.86|16081.3|16001.3|16082.86|16002.86|16081.22|16001.22|9
1722624870000|2024-08-02 18:54:30|16081.28|16001.28|16080.18|16000.18|16082.55|16002.55|16080.07|16000.07|10
1722624880000|2024-08-02 18:54:40|16080.28|16000.28|16083.25|16003.25|16083.47|16003.47|16080.28|16000.28|10
1722624890000|2024-08-02 18:54:50|16083.56|16003.56|16085.41|16005.41|16085.41|16005.41|16083.56|16003.56|9
1722624900000|2024-08-02 18:55:00|16085.39|16005.39|16086.31|16006.31|16086.31|16006.31|16084.95|16004.95|10
1722624910000|2024-08-02 18:55:10|16086.77|16006.77|16089.77|16009.77|16089.95|16009.95|16086.77|16006.77|10
1722624920000|2024-08-02 18:55:20|16089.91|16009.91|16089.85|16009.85|16090.73|16010.73|16089.58|16009.58|10
1722624930000|2024-08-02 18:55:30|16089.76|16009.76|16089.17|16009.17|16090.51|16010.51|16088.81|16008.81|10
1722624940000|2024-08-02 18:55:40|16089.48|16009.48|16094.77|16014.77|16094.92|16014.92|16089.24|16009.24|10
1722624950000|2024-08-02 18:55:50|16095.24|16015.24|16098.51|16018.51|16098.51|16018.51|16095.24|16015.24|10
1722624960000|2024-08-02 18:56:00|16098.83|16018.83|16097.68|16017.68|16098.88|16018.88|16097.68|16017.68|10
1722624970000|2024-08-02 18:56:10|16097.7|16017.7|16101.3|16021.3|16102.35|16022.35|16097.18|16017.18|10
1722624980000|2024-08-02 18:56:20|16101.39|16021.39|16098.13|16018.13|16101.39|16021.39|16098.13|16018.13|10
1722624990000|2024-08-02 18:56:30|16097.15|16017.15|16088.93|16008.93|16097.15|16017.15|16088.93|16008.93|10
1722625000000|2024-08-02 18:56:40|16087.91|16007.91|16089.71|16009.71|16089.71|16009.71|16087.5|16007.5|10
1722625010000|2024-08-02 18:56:50|16089.49|16009.49|16089.14|16009.14|16089.94|16009.94|16089.14|16009.14|10
1722625020000|2024-08-02 18:57:00|16089.11|16009.11|16090.25|16010.25|16090.25|16010.25|16089.11|16009.11|10
1722625030000|2024-08-02 18:57:10|16090.33|16010.33|16090.22|16010.22|16090.54|16010.54|16089.96|16009.96|10
1722625040000|2024-08-02 18:57:20|16089.97|16009.97|16091.7|16011.7|16091.7|16011.7|16089.36|16009.36|10
1722625050000|2024-08-02 18:57:30|16092.01|16012.01|16093.3|16013.3|16093.3|16013.3|16091.99|16011.99|10
1722625060000|2024-08-02 18:57:40|16092.89|16012.89|16091.18|16011.18|16092.89|16012.89|16091.09|16011.09|10
1722625070000|2024-08-02 18:57:50|16090.98|16010.98|16088.29|16008.29|16090.98|16010.98|16088.29|16008.29|10
1722625080000|2024-08-02 18:58:00|16088.55|16008.55|16088.42|16008.42|16088.63|16008.63|16087.94|16007.94|10
1722625090000|2024-08-02 18:58:10|16088.15|16008.15|16088.49|16008.49|16088.49|16008.49|16087.92|16007.92|10
1722625100000|2024-08-02 18:58:20|16088.46|16008.46|16089.12|16009.12|16089.28|16009.28|16088.43|16008.43|10
1722625110000|2024-08-02 18:58:30|16089.39|16009.39|16086.78|16006.78|16089.4|16009.4|16086.65|16006.65|10
1722625120000|2024-08-02 18:58:40|16086.36|16006.36|16084.83|16004.83|16086.36|16006.36|16084.83|16004.83|10
1722625130000|2024-08-02 18:58:50|16084.73|16004.73|16084.07|16004.07|16084.92|16004.92|16083.74|16003.74|9
1722625140000|2024-08-02 18:59:00|16084.17|16004.17|16084.62|16004.62|16085|16005|16084.13|16004.13|10
1722625150000|2024-08-02 18:59:10|16084.75|16004.75|16084.48|16004.48|16085.15|16005.15|16084.4|16004.4|10
1722625160000|2024-08-02 18:59:20|16084.77|16004.77|16085.8|16005.8|16085.91|16005.91|16084.63|16004.63|10
1722625170000|2024-08-02 18:59:30|16085.5|16005.5|16084.67|16004.67|16085.5|16005.5|16084.36|16004.36|10
1722625180000|2024-08-02 18:59:40|16085.05|16005.05|16083.08|16003.08|16085.05|16005.05|16082.92|16002.92|10
1722625190000|2024-08-02 18:59:50|16082.15|16002.15|16081.32|16001.32|16082.15|16002.15|16081.32|16001.32|10
1722625200000|2024-08-02 19:00:00|16081.02|16001.02|16081.11|16001.11|16082.29|16002.29|16080.56|16000.56|10
1722625210000|2024-08-02 19:00:10|16081.13|16001.13|16078.12|15998.12|16081.13|16001.13|16078.12|15998.12|10
1722625220000|2024-08-02 19:00:20|16078.03|15998.03|16078.8|15998.8|16079.3|15999.3|16077.75|15997.75|10
1722625230000|2024-08-02 19:00:30|16078.64|15998.64|16080.65|16000.65|16081.29|16001.29|16078.64|15998.64|10
1722625240000|2024-08-02 19:00:40|16080.03|16000.03|16077.13|15997.13|16080.03|16000.03|16077.13|15997.13|10
1722625250000|2024-08-02 19:00:50|16077.15|15997.15|16079.73|15999.73|16079.94|15999.94|16077.15|15997.15|9
1722625260000|2024-08-02 19:01:00|16080.12|16000.12|16080.74|16000.74|16082.57|16002.57|16080.12|16000.12|10
1722625270000|2024-08-02 19:01:10|16080.43|16000.43|16081.08|16001.08|16081.5|16001.5|16080.31|16000.31|10
1722625280000|2024-08-02 19:01:20|16081.61|16001.61|16082.58|16002.58|16082.66|16002.66|16081.56|16001.56|9
1722625290000|2024-08-02 19:01:30|16081.6|16001.6|16082.13|16002.13|16082.13|16002.13|16079.96|15999.96|10
1722625300000|2024-08-02 19:01:40|16081.96|16001.96|16083.22|16003.22|16083.22|16003.22|16081.87|16001.87|10
1722625310000|2024-08-02 19:01:50|16083.23|16003.23|16085.07|16005.07|16085.07|16005.07|16082.9|16002.9|10
1722625320000|2024-08-02 19:02:00|16084.92|16004.92|16080|16000|16085.69|16005.69|16080|16000|10
1722625330000|2024-08-02 19:02:10|16080.02|16000.02|16079.52|15999.52|16080.63|16000.63|16079.44|15999.44|10
1722625340000|2024-08-02 19:02:20|16079.69|15999.69|16085.2|16005.2|16085.2|16005.2|16079.69|15999.69|10
1722625350000|2024-08-02 19:02:30|16085.08|16005.08|16086.91|16006.91|16087.41|16007.41|16085.08|16005.08|10
1722625360000|2024-08-02 19:02:40|16086.86|16006.86|16087.87|16007.87|16087.87|16007.87|16086.05|16006.05|10
1722625370000|2024-08-02 19:02:50|16087.92|16007.92|16089.41|16009.41|16089.41|16009.41|16087.92|16007.92|10
1722625380000|2024-08-02 19:03:00|16089.68|16009.68|16084.08|16004.08|16089.68|16009.68|16084.08|16004.08|10
1722625390000|2024-08-02 19:03:10|16083.83|16003.83|16083.01|16003.01|16083.83|16003.83|16082.76|16002.76|9
1722625400000|2024-08-02 19:03:20|16082.73|16002.73|16080.88|16000.88|16082.89|16002.89|16080.88|16000.88|9
1722625410000|2024-08-02 19:03:30|16080.91|16000.91|16075.79|15995.79|16080.91|16000.91|16075.79|15995.79|10
1722625420000|2024-08-02 19:03:40|16075.59|15995.59|16076.68|15996.68|16076.68|15996.68|16075.59|15995.59|10
1722625430000|2024-08-02 19:03:50|16075.9|15995.9|16072.82|15992.82|16075.9|15995.9|16072.82|15992.82|9
1722625440000|2024-08-02 19:04:00|16072.6|15992.6|16062.5|15982.5|16072.6|15992.6|16062.5|15982.5|10
1722625450000|2024-08-02 19:04:10|16062.55|15982.55|16055.38|15975.38|16062.62|15982.62|16055.38|15975.38|10
1722625460000|2024-08-02 19:04:20|16055.18|15975.18|16051.07|15971.07|16055.18|15975.18|16050.67|15970.67|10
1722625470000|2024-08-02 19:04:30|16051.1|15971.1|16043.39|15963.39|16051.1|15971.1|16043.29|15963.29|10
1722625480000|2024-08-02 19:04:40|16043.56|15963.56|16040.32|15960.32|16043.78|15963.78|16040.32|15960.32|10
1722625490000|2024-08-02 19:04:50|16040.85|15960.85|16039.71|15959.71|16040.85|15960.85|16039.71|15959.71|10
1722625500000|2024-08-02 19:05:00|16039.69|15959.69|16040.88|15960.88|16040.88|15960.88|16039.36|15959.36|9
1722625510000|2024-08-02 19:05:10|16041.96|15961.96|16044.81|15964.81|16044.81|15964.81|16041.96|15961.96|10
1722625520000|2024-08-02 19:05:20|16045.59|15965.59|16045.89|15965.89|16046.01|15966.01|16045.45|15965.45|10
1722625530000|2024-08-02 19:05:30|16045.59|15965.59|16043.66|15963.66|16045.62|15965.62|16043.66|15963.66|10
1722625540000|2024-08-02 19:05:40|16043.51|15963.51|16039.31|15959.31|16044.38|15964.38|16039.31|15959.31|10
1722625550000|2024-08-02 19:05:50|16035.72|15955.72|16037.25|15957.25|16037.45|15957.45|16035.21|15955.21|10
1722625560000|2024-08-02 19:06:00|16037.38|15957.38|16033.11|15953.11|16037.38|15957.38|16033.11|15953.11|10
1722625570000|2024-08-02 19:06:10|16033.06|15953.06|16029.16|15949.16|16033.06|15953.06|16028.08|15948.08|10
1722625580000|2024-08-02 19:06:20|16029.7|15949.7|16030.35|15950.35|16030.35|15950.35|16029.32|15949.32|10
1722625590000|2024-08-02 19:06:30|16030.41|15950.41|16029.59|15949.59|16030.72|15950.72|16029.59|15949.59|10
1722625600000|2024-08-02 19:06:40|16029.36|15949.36|16028.82|15948.82|16029.36|15949.36|16027.42|15947.42|10
1722625610000|2024-08-02 19:06:50|16028.5|15948.5|16029.41|15949.41|16029.41|15949.41|16028.12|15948.12|10
1722625620000|2024-08-02 19:07:00|16030.01|15950.01|16029.87|15949.87|16030.02|15950.02|16028.73|15948.73|10
1722625630000|2024-08-02 19:07:10|16029.95|15949.95|16032.42|15952.42|16032.42|15952.42|16029.82|15949.82|10
1722625640000|2024-08-02 19:07:20|16031.92|15951.92|16031.03|15951.03|16033.93|15953.93|16031.03|15951.03|10
1722625650000|2024-08-02 19:07:30|16031.3|15951.3|16031.18|15951.18|16031.3|15951.3|16028.99|15948.99|10
1722625660000|2024-08-02 19:07:40|16031.35|15951.35|16035.45|15955.45|16035.45|15955.45|16030.88|15950.88|10
1722625670000|2024-08-02 19:07:50|16035.03|15955.03|16040.32|15960.32|16040.32|15960.32|16035.03|15955.03|10
1722625680000|2024-08-02 19:08:00|16040.39|15960.39|16043.16|15963.16|16043.16|15963.16|16040.39|15960.39|10
1722625690000|2024-08-02 19:08:10|16043.31|15963.31|16042.08|15962.08|16043.31|15963.31|16041.46|15961.46|10
1722625700000|2024-08-02 19:08:20|16042.48|15962.48|16042.39|15962.39|16043.39|15963.39|16042.3|15962.3|10
1722625710000|2024-08-02 19:08:30|16042.77|15962.77|16043.49|15963.49|16043.49|15963.49|16042.32|15962.32|10
1722625720000|2024-08-02 19:08:40|16043.75|15963.75|16047.25|15967.25|16047.25|15967.25|16043.75|15963.75|10
1722625730000|2024-08-02 19:08:50|16047.21|15967.21|16047.8|15967.8|16047.8|15967.8|16047.05|15967.05|10
1722625740000|2024-08-02 19:09:00|16048.33|15968.33|16045.52|15965.52|16048.77|15968.77|16045.45|15965.45|10
1722625750000|2024-08-02 19:09:10|16044.75|15964.75|16042.12|15962.12|16044.75|15964.75|16042.12|15962.12|9
1722625760000|2024-08-02 19:09:20|16042.09|15962.09|16042.82|15962.82|16042.84|15962.84|16042.04|15962.04|10
1722625770000|2024-08-02 19:09:30|16043.88|15963.88|16044.8|15964.8|16044.8|15964.8|16043.88|15963.88|10
1722625780000|2024-08-02 19:09:40|16045.26|15965.26|16042.77|15962.77|16045.98|15965.98|16042.77|15962.77|10
1722625790000|2024-08-02 19:09:50|16042.88|15962.88|16041.95|15961.95|16042.88|15962.88|16041.26|15961.26|10
1722625800000|2024-08-02 19:10:00|16041.64|15961.64|16041.41|15961.41|16042.29|15962.29|16040.89|15960.89|10
1722625810000|2024-08-02 19:10:10|16041.28|15961.28|16041.52|15961.52|16041.67|15961.67|16040.78|15960.78|10
1722625820000|2024-08-02 19:10:20|16041.48|15961.48|16036.21|15956.21|16041.49|15961.49|16036.21|15956.21|9
1722625830000|2024-08-02 19:10:30|16035.65|15955.65|16034.46|15954.46|16035.65|15955.65|16033.81|15953.81|10
1722625840000|2024-08-02 19:10:40|16034.11|15954.11|16033.09|15953.09|16035.75|15955.75|16033.09|15953.09|10
1722625850000|2024-08-02 19:10:50|16032.08|15952.08|16030.32|15950.32|16032.08|15952.08|16030.32|15950.32|10
1722625860000|2024-08-02 19:11:00|16030.29|15950.29|16034.19|15954.19|16034.19|15954.19|16030.29|15950.29|10
1722625870000|2024-08-02 19:11:10|16034.29|15954.29|16032.66|15952.66|16034.29|15954.29|16032.66|15952.66|9
1722625880000|2024-08-02 19:11:20|16033.6|15953.6|16034.35|15954.35|16035.06|15955.06|16033.6|15953.6|9
1722625890000|2024-08-02 19:11:30|16034.32|15954.32|16031.96|15951.96|16034.49|15954.49|16031.89|15951.89|10
1722625900000|2024-08-02 19:11:40|16032.12|15952.12|16028.22|15948.22|16032.23|15952.23|16028.22|15948.22|10
1722625910000|2024-08-02 19:11:50|16028.1|15948.1|16029.34|15949.34|16029.34|15949.34|16028.1|15948.1|10
1722625920000|2024-08-02 19:12:00|16029.76|15949.76|16028.39|15948.39|16030.85|15950.85|16028.39|15948.39|10
1722625930000|2024-08-02 19:12:10|16027.93|15947.93|16027.73|15947.73|16028.81|15948.81|16026.98|15946.98|9
1722625940000|2024-08-02 19:12:20|16027.69|15947.69|16029.07|15949.07|16029.23|15949.23|16027.68|15947.68|10
1722625950000|2024-08-02 19:12:30|16028.9|15948.9|16028.25|15948.25|16028.9|15948.9|16028.25|15948.25|10
1722625960000|2024-08-02 19:12:40|16027.51|15947.51|16020.58|15940.58|16027.51|15947.51|16020.58|15940.58|10
1722625970000|2024-08-02 19:12:50|16020.73|15940.73|16021.63|15941.63|16021.73|15941.73|16020.45|15940.45|10
1722625980000|2024-08-02 19:13:00|16022.26|15942.26|16026.91|15946.91|16026.91|15946.91|16022.26|15942.26|10
1722625990000|2024-08-02 19:13:10|16027.75|15947.75|16032.45|15952.45|16032.45|15952.45|16027.75|15947.75|10
1722626000000|2024-08-02 19:13:20|16033.63|15953.63|16040.34|15960.34|16040.34|15960.34|16033.63|15953.63|10
1722626010000|2024-08-02 19:13:30|16040.82|15960.82|16041.82|15961.82|16042.25|15962.25|16040.82|15960.82|10
1722626020000|2024-08-02 19:13:40|16042.13|15962.13|16040.85|15960.85|16042.76|15962.76|16040.85|15960.85|10
1722626030000|2024-08-02 19:13:50|16040.87|15960.87|16042.66|15962.66|16042.66|15962.66|16039.99|15959.99|10
1722626040000|2024-08-02 19:14:00|16043.57|15963.57|16044.87|15964.87|16044.87|15964.87|16043.03|15963.03|10
1722626050000|2024-08-02 19:14:10|16045.13|15965.13|16051.38|15971.38|16051.38|15971.38|16044.75|15964.75|10
1722626060000|2024-08-02 19:14:20|16052.25|15972.25|16052.16|15972.16|16053.48|15973.48|16052.16|15972.16|10
1722626070000|2024-08-02 19:14:30|16050.86|15970.86|16048.4|15968.4|16050.86|15970.86|16048.35|15968.35|10
1722626080000|2024-08-02 19:14:40|16048.29|15968.29|16050.36|15970.36|16050.36|15970.36|16048.29|15968.29|10
1722626090000|2024-08-02 19:14:50|16050.06|15970.06|16047.27|15967.27|16050.17|15970.17|16047.27|15967.27|10
1722626100000|2024-08-02 19:15:00|16047.23|15967.23|16047.42|15967.42|16047.42|15967.42|16046.67|15966.67|10
1722626110000|2024-08-02 19:15:10|16046.77|15966.77|16043.79|15963.79|16047.17|15967.17|16043.58|15963.58|10
1722626120000|2024-08-02 19:15:20|16043.97|15963.97|16041.84|15961.84|16044.48|15964.48|16041.84|15961.84|10
1722626130000|2024-08-02 19:15:30|16041.07|15961.07|16043.74|15963.74|16043.81|15963.81|16040.78|15960.78|10
1722626140000|2024-08-02 19:15:40|16043.81|15963.81|16049.13|15969.13|16049.13|15969.13|16043.75|15963.75|9
1722626150000|2024-08-02 19:15:50|16050.68|15970.68|16050.18|15970.18|16051.85|15971.85|16048.91|15968.91|10
1722626160000|2024-08-02 19:16:00|16049.65|15969.65|16046.22|15966.22|16049.65|15969.65|16046.22|15966.22|10
1722626170000|2024-08-02 19:16:10|16045.81|15965.81|16043.68|15963.68|16046.05|15966.05|16043.68|15963.68|10
1722626180000|2024-08-02 19:16:20|16043.31|15963.31|16041.97|15961.97|16043.31|15963.31|16041.59|15961.59|10
1722626190000|2024-08-02 19:16:30|16042.57|15962.57|16040.52|15960.52|16042.63|15962.63|16040.52|15960.52|10
1722626200000|2024-08-02 19:16:40|16040.55|15960.55|16042.28|15962.28|16042.28|15962.28|16039.75|15959.75|10
1722626210000|2024-08-02 19:16:50|16042.23|15962.23|16048.54|15968.54|16048.54|15968.54|16042.23|15962.23|10
1722626220000|2024-08-02 19:17:00|16048.83|15968.83|16059.96|15979.96|16059.96|15979.96|16048.83|15968.83|10
1722626230000|2024-08-02 19:17:10|16060.87|15980.87|16065.74|15985.74|16065.74|15985.74|16060.87|15980.87|10
1722626240000|2024-08-02 19:17:20|16065.64|15985.64|16067.79|15987.79|16067.87|15987.87|16065.64|15985.64|10
1722626250000|2024-08-02 19:17:30|16067.91|15987.91|16077.12|15997.12|16077.12|15997.12|16067.91|15987.91|10
1722626260000|2024-08-02 19:17:40|16077.43|15997.43|16080.69|16000.69|16080.69|16000.69|16077.43|15997.43|10
1722626270000|2024-08-02 19:17:50|16081.22|16001.22|16080.5|16000.5|16081.22|16001.22|16079.77|15999.77|10
1722626280000|2024-08-02 19:18:00|16080.49|16000.49|16079.64|15999.64|16080.61|16000.61|16079.34|15999.34|10
1722626290000|2024-08-02 19:18:10|16079.45|15999.45|16082.58|16002.58|16082.58|16002.58|16079.44|15999.44|10
1722626300000|2024-08-02 19:18:20|16082.93|16002.93|16087.08|16007.08|16087.08|16007.08|16082.93|16002.93|10
1722626310000|2024-08-02 19:18:30|16088.13|16008.13|16098.11|16018.11|16098.11|16018.11|16088.13|16008.13|10
1722626320000|2024-08-02 19:18:40|16097.64|16017.64|16099.54|16019.54|16099.54|16019.54|16097.54|16017.54|10
1722626330000|2024-08-02 19:18:50|16099.95|16019.95|16095.79|16015.79|16099.95|16019.95|16095.79|16015.79|10
1722626340000|2024-08-02 19:19:00|16097.31|16017.31|16096.47|16016.47|16097.55|16017.55|16096.47|16016.47|10
1722626350000|2024-08-02 19:19:10|16095.97|16015.97|16094.87|16014.87|16095.97|16015.97|16094.73|16014.73|10
1722626360000|2024-08-02 19:19:20|16094.66|16014.66|16093.81|16013.81|16094.66|16014.66|16093.81|16013.81|10
1722626370000|2024-08-02 19:19:30|16093.74|16013.74|16092.71|16012.71|16093.74|16013.74|16092.71|16012.71|10
1722626380000|2024-08-02 19:19:40|16092.65|16012.65|16089.78|16009.78|16092.7|16012.7|16089.78|16009.78|10
1722626390000|2024-08-02 19:19:50|16089.27|16009.27|16088|16008|16089.27|16009.27|16088|16008|10
1722626400000|2024-08-02 19:20:00|16087.59|16007.59|16082.73|16002.73|16087.78|16007.78|16082.73|16002.73|10
1722626410000|2024-08-02 19:20:10|16082.6|16002.6|16079.56|15999.56|16082.6|16002.6|16079.56|15999.56|10
1722626420000|2024-08-02 19:20:20|16079.9|15999.9|16073.81|15993.81|16079.9|15999.9|16073.81|15993.81|10
1722626430000|2024-08-02 19:20:30|16074.2|15994.2|16074.5|15994.5|16075.39|15995.39|16074.2|15994.2|10
1722626440000|2024-08-02 19:20:40|16074.6|15994.6|16071.88|15991.88|16074.6|15994.6|16071.88|15991.88|10
1722626450000|2024-08-02 19:20:50|16071.33|15991.33|16069.83|15989.83|16071.33|15991.33|16069.83|15989.83|10
1722626460000|2024-08-02 19:21:00|16069.65|15989.65|16072.78|15992.78|16072.78|15992.78|16069.65|15989.65|10
1722626470000|2024-08-02 19:21:10|16072.59|15992.59|16076.05|15996.05|16076.1|15996.1|16072.59|15992.59|9
1722626480000|2024-08-02 19:21:20|16076.16|15996.16|16072.4|15992.4|16076.55|15996.55|16071.85|15991.85|10
1722626490000|2024-08-02 19:21:30|16072|15992|16066.99|15986.99|16072|15992|16066.99|15986.99|10
1722626500000|2024-08-02 19:21:40|16065.76|15985.76|16065.42|15985.42|16065.76|15985.76|16063.6|15983.6|10
1722626510000|2024-08-02 19:21:50|16066.4|15986.4|16068.02|15988.02|16068.02|15988.02|16066.3|15986.3|10
1722626520000|2024-08-02 19:22:00|16068.3|15988.3|16064.77|15984.77|16068.52|15988.52|16064.77|15984.77|10
1722626530000|2024-08-02 19:22:10|16064.3|15984.3|16063.83|15983.83|16064.64|15984.64|16063.39|15983.39|10
1722626540000|2024-08-02 19:22:20|16064.28|15984.28|16066.09|15986.09|16066.09|15986.09|16064.22|15984.22|9
1722626550000|2024-08-02 19:22:30|16066.14|15986.14|16068.12|15988.12|16068.4|15988.4|16066.06|15986.06|10
1722626560000|2024-08-02 19:22:40|16067.93|15987.93|16065.14|15985.14|16067.93|15987.93|16065.14|15985.14|8
1722626570000|2024-08-02 19:22:50|16064.98|15984.98|16063.67|15983.67|16065.11|15985.11|16063.67|15983.67|10
1722626580000|2024-08-02 19:23:00|16063.87|15983.87|16061.46|15981.46|16063.87|15983.87|16061.46|15981.46|10
1722626590000|2024-08-02 19:23:10|16061.43|15981.43|16060.75|15980.75|16061.43|15981.43|16060.27|15980.27|10
1722626600000|2024-08-02 19:23:20|16061.51|15981.51|16064.84|15984.84|16064.84|15984.84|16061.51|15981.51|10
1722626610000|2024-08-02 19:23:30|16065.12|15985.12|16067.24|15987.24|16067.24|15987.24|16065.12|15985.12|10
1722626620000|2024-08-02 19:23:40|16067.32|15987.32|16070.18|15990.18|16070.18|15990.18|16067.32|15987.32|10
1722626630000|2024-08-02 19:23:50|16070.5|15990.5|16071.47|15991.47|16071.57|15991.57|16070.23|15990.23|10
1722626640000|2024-08-02 19:24:00|16072|15992|16070.22|15990.22|16072|15992|16070.02|15990.02|10
1722626650000|2024-08-02 19:24:10|16070.43|15990.43|16069.69|15989.69|16070.43|15990.43|16069.69|15989.69|10
1722626660000|2024-08-02 19:24:20|16068.9|15988.9|16069.6|15989.6|16069.92|15989.92|16068.46|15988.46|10
1722626670000|2024-08-02 19:24:30|16068.84|15988.84|16065.12|15985.12|16068.84|15988.84|16065.12|15985.12|10
1722626680000|2024-08-02 19:24:40|16065.26|15985.26|16067.79|15987.79|16067.79|15987.79|16065.26|15985.26|10
1722626690000|2024-08-02 19:24:50|16068.26|15988.26|16068.96|15988.96|16068.96|15988.96|16067.89|15987.89|10
1722626700000|2024-08-02 19:25:00|16069.37|15989.37|16069.35|15989.35|16069.42|15989.42|16068.22|15988.22|10
1722626710000|2024-08-02 19:25:10|16069.04|15989.04|16069.89|15989.89|16069.89|15989.89|16069.04|15989.04|9
1722626720000|2024-08-02 19:25:20|16069.81|15989.81|16069.07|15989.07|16070.54|15990.54|16069.07|15989.07|10
1722626730000|2024-08-02 19:25:30|16068.17|15988.17|16064.67|15984.67|16068.17|15988.17|16064.67|15984.67|10
1722626740000|2024-08-02 19:25:40|16064.37|15984.37|16061.34|15981.34|16064.76|15984.76|16061.34|15981.34|10
1722626750000|2024-08-02 19:25:50|16060.54|15980.54|16059.88|15979.88|16060.96|15980.96|16059.88|15979.88|10
1722626760000|2024-08-02 19:26:00|16059.91|15979.91|16058.14|15978.14|16060.34|15980.34|16058.14|15978.14|10
1722626770000|2024-08-02 19:26:10|16058.17|15978.17|16056.96|15976.96|16058.29|15978.29|16056.74|15976.74|10
1722626780000|2024-08-02 19:26:20|16057.04|15977.04|16057.33|15977.33|16057.37|15977.37|16056.21|15976.21|10
1722626790000|2024-08-02 19:26:30|16057.42|15977.42|16055.1|15975.1|16057.7|15977.7|16054.87|15974.87|10
1722626800000|2024-08-02 19:26:40|16055.31|15975.31|16056.6|15976.6|16056.86|15976.86|16055.22|15975.22|10
1722626810000|2024-08-02 19:26:50|16057.05|15977.05|16061.25|15981.25|16061.25|15981.25|16057.05|15977.05|10
1722626820000|2024-08-02 19:27:00|16061.34|15981.34|16058.98|15978.98|16061.43|15981.43|16058.98|15978.98|10
1722626830000|2024-08-02 19:27:10|16058.8|15978.8|16051.45|15971.45|16058.8|15978.8|16051.45|15971.45|10
1722626840000|2024-08-02 19:27:20|16051.87|15971.87|16052.8|15972.8|16052.8|15972.8|16050.37|15970.37|10
1722626850000|2024-08-02 19:27:30|16052.89|15972.89|16058.64|15978.64|16058.64|15978.64|16052.89|15972.89|10
1722626860000|2024-08-02 19:27:40|16059.16|15979.16|16058.8|15978.8|16059.6|15979.6|16058.76|15978.76|8
1722626870000|2024-08-02 19:27:50|16059.13|15979.13|16057.52|15977.52|16059.4|15979.4|16057.52|15977.52|10
1722626880000|2024-08-02 19:28:00|16056.39|15976.39|16053.35|15973.35|16056.39|15976.39|16053.35|15973.35|9
1722626890000|2024-08-02 19:28:10|16053.04|15973.04|16052.92|15972.92|16053.18|15973.18|16052.39|15972.39|10
1722626900000|2024-08-02 19:28:20|16054.46|15974.46|16053.61|15973.61|16055.73|15975.73|16053.61|15973.61|10
1722626910000|2024-08-02 19:28:30|16054.87|15974.87|16056.52|15976.52|16056.52|15976.52|16054.55|15974.55|10
1722626920000|2024-08-02 19:28:40|16056.83|15976.83|16057.45|15977.45|16057.7|15977.7|16056.83|15976.83|10
1722626930000|2024-08-02 19:28:50|16057.44|15977.44|16053.16|15973.16|16057.44|15977.44|16053.16|15973.16|10
1722626940000|2024-08-02 19:29:00|16053.36|15973.36|16051.25|15971.25|16053.36|15973.36|16051.25|15971.25|10
1722626950000|2024-08-02 19:29:10|16051.23|15971.23|16051.87|15971.87|16051.87|15971.87|16050.18|15970.18|10
1722626960000|2024-08-02 19:29:20|16051.58|15971.58|16053.15|15973.15|16053.15|15973.15|16051.58|15971.58|10
1722626970000|2024-08-02 19:29:30|16053.12|15973.12|16053.86|15973.86|16053.94|15973.94|16053.12|15973.12|10
1722626980000|2024-08-02 19:29:40|16054.71|15974.71|16056.83|15976.83|16056.83|15976.83|16054.71|15974.71|10
1722626990000|2024-08-02 19:29:50|16056.91|15976.91|16058.27|15978.27|16058.27|15978.27|16056.91|15976.91|9
1722627000000|2024-08-02 19:30:00|16058.28|15978.28|16058.34|15978.34|16058.34|15978.34|16057.54|15977.54|10
1722627010000|2024-08-02 19:30:10|16058.31|15978.31|16062.1|15982.1|16062.1|15982.1|16058.31|15978.31|10
1722627020000|2024-08-02 19:30:20|16062.51|15982.51|16066.78|15986.78|16066.78|15986.78|16062.51|15982.51|10
1722627030000|2024-08-02 19:30:30|16067.21|15987.21|16065.86|15985.86|16067.54|15987.54|16065.86|15985.86|10
1722627040000|2024-08-02 19:30:40|16066.35|15986.35|16064.84|15984.84|16067.3|15987.3|16064.84|15984.84|10
1722627050000|2024-08-02 19:30:50|16064.88|15984.88|16062.71|15982.71|16064.91|15984.91|16062.71|15982.71|10
1722627060000|2024-08-02 19:31:00|16063.14|15983.14|16059.33|15979.33|16063.23|15983.23|16059.33|15979.33|10
1722627070000|2024-08-02 19:31:10|16056.13|15976.13|16047.91|15967.91|16056.13|15976.13|16047.91|15967.91|10
1722627080000|2024-08-02 19:31:20|16047.95|15967.95|16048.14|15968.14|16048.14|15968.14|16047.15|15967.15|9
1722627090000|2024-08-02 19:31:30|16049.29|15969.29|16049.31|15969.31|16050.03|15970.03|16049.29|15969.29|10
1722627100000|2024-08-02 19:31:40|16049.69|15969.69|16047.78|15967.78|16049.69|15969.69|16047.74|15967.74|10
1722627110000|2024-08-02 19:31:50|16047.84|15967.84|16047.48|15967.48|16047.84|15967.84|16047.24|15967.24|8
1722627120000|2024-08-02 19:32:00|16046.93|15966.93|16046.76|15966.76|16047.05|15967.05|16046.21|15966.21|9
1722627130000|2024-08-02 19:32:10|16047.12|15967.12|16045.88|15965.88|16047.73|15967.73|16045.88|15965.88|10
1722627140000|2024-08-02 19:32:20|16045.13|15965.13|16045.7|15965.7|16045.83|15965.83|16044.81|15964.81|10
1722627150000|2024-08-02 19:32:30|16045.76|15965.76|16044.89|15964.89|16045.84|15965.84|16044.79|15964.79|9
1722627160000|2024-08-02 19:32:40|16041.56|15961.56|16040.25|15960.25|16042.46|15962.46|16040.25|15960.25|10
1722627170000|2024-08-02 19:32:50|16039.91|15959.91|16039.31|15959.31|16040.14|15960.14|16039.31|15959.31|10
1722627180000|2024-08-02 19:33:00|16038.36|15958.36|16038.69|15958.69|16038.69|15958.69|16036.2|15956.2|10
1722627190000|2024-08-02 19:33:10|16039.14|15959.14|16040.41|15960.41|16040.86|15960.86|16039.14|15959.14|10
1722627200000|2024-08-02 19:33:20|16040.46|15960.46|16041.71|15961.71|16041.71|15961.71|16040.09|15960.09|8
1722627210000|2024-08-02 19:33:30|16042.33|15962.33|16043.9|15963.9|16044.09|15964.09|16042.33|15962.33|10
1722627220000|2024-08-02 19:33:40|16044.13|15964.13|16046.46|15966.46|16046.46|15966.46|16044.13|15964.13|10
1722627230000|2024-08-02 19:33:50|16046.56|15966.56|16047.77|15967.77|16048.18|15968.18|16046.46|15966.46|10
1722627240000|2024-08-02 19:34:00|16047.8|15967.8|16050.89|15970.89|16050.89|15970.89|16047.8|15967.8|10
1722627250000|2024-08-02 19:34:10|16049.62|15969.62|16049.38|15969.38|16051.4|15971.4|16048.18|15968.18|10
1722627260000|2024-08-02 19:34:20|16049.13|15969.13|16044.6|15964.6|16049.13|15969.13|16044.6|15964.6|10
1722627270000|2024-08-02 19:34:30|16044.18|15964.18|16042.98|15962.98|16044.31|15964.31|16041.71|15961.71|10
1722627280000|2024-08-02 19:34:40|16041.57|15961.57|16041.49|15961.49|16041.61|15961.61|16040.91|15960.91|9
1722627290000|2024-08-02 19:34:50|16041.26|15961.26|16037.28|15957.28|16041.26|15961.26|16036.67|15956.67|10
1722627300000|2024-08-02 19:35:00|16036.57|15956.57|16036.89|15956.89|16037.38|15957.38|16036.57|15956.57|10
1722627310000|2024-08-02 19:35:10|16035.63|15955.63|16037.32|15957.32|16037.32|15957.32|16035.27|15955.27|10
1722627320000|2024-08-02 19:35:20|16037.21|15957.21|16037.39|15957.39|16038.47|15958.47|16037.21|15957.21|9
1722627330000|2024-08-02 19:35:30|16037.13|15957.13|16035.71|15955.71|16037.35|15957.35|16035.31|15955.31|10
1722627340000|2024-08-02 19:35:40|16036.47|15956.47|16036.17|15956.17|16037.63|15957.63|16036.06|15956.06|10
1722627350000|2024-08-02 19:35:50|16036.19|15956.19|16034.56|15954.56|16037.79|15957.79|16034.56|15954.56|10
1722627360000|2024-08-02 19:36:00|16035.22|15955.22|16038.68|15958.68|16038.68|15958.68|16035.22|15955.22|10
1722627370000|2024-08-02 19:36:10|16038.62|15958.62|16037.56|15957.56|16038.62|15958.62|16037.17|15957.17|10
1722627380000|2024-08-02 19:36:20|16036.3|15956.3|16036.51|15956.51|16037.94|15957.94|16036.3|15956.3|10
1722627390000|2024-08-02 19:36:30|16036.32|15956.32|16037.14|15957.14|16037.6|15957.6|16036.32|15956.32|9
1722627400000|2024-08-02 19:36:40|16037.51|15957.51|16039.8|15959.8|16039.8|15959.8|16037.43|15957.43|10
1722627410000|2024-08-02 19:36:50|16039.88|15959.88|16035.71|15955.71|16039.88|15959.88|16035.71|15955.71|9
1722627420000|2024-08-02 19:37:00|16035.56|15955.56|16031.27|15951.27|16035.56|15955.56|16031.27|15951.27|10
1722627430000|2024-08-02 19:37:10|16030.79|15950.79|16030.58|15950.58|16030.79|15950.79|16030.09|15950.09|10
1722627440000|2024-08-02 19:37:20|16030.65|15950.65|16031.95|15951.95|16032.07|15952.07|16029.94|15949.94|10
1722627450000|2024-08-02 19:37:30|16032.15|15952.15|16032.73|15952.73|16032.73|15952.73|16031.86|15951.86|10
1722627460000|2024-08-02 19:37:40|16033.09|15953.09|16028.59|15948.59|16033.44|15953.44|16028.59|15948.59|9
1722627470000|2024-08-02 19:37:50|16028.35|15948.35|16029.93|15949.93|16029.93|15949.93|16027.34|15947.34|9
1722627480000|2024-08-02 19:38:00|16029.86|15949.86|16029.36|15949.36|16029.97|15949.97|16029.36|15949.36|10
1722627490000|2024-08-02 19:38:10|16028.88|15948.88|16028.44|15948.44|16029.12|15949.12|16028.44|15948.44|10
1722627500000|2024-08-02 19:38:20|16028.34|15948.34|16027.42|15947.42|16028.41|15948.41|16027.09|15947.09|9
1722627510000|2024-08-02 19:38:30|16027.34|15947.34|16025.73|15945.73|16027.34|15947.34|16025.73|15945.73|9
1722627520000|2024-08-02 19:38:40|16025.25|15945.25|16016.34|15936.34|16025.88|15945.88|16016.34|15936.34|10
1722627530000|2024-08-02 19:38:50|16013.1|15933.1|16007.85|15927.85|16013.1|15933.1|16007.85|15927.85|10
1722627540000|2024-08-02 19:39:00|16007.44|15927.44|16005.46|15925.46|16008.03|15928.03|16005.17|15925.17|10
1722627550000|2024-08-02 19:39:10|16005.81|15925.81|16008.41|15928.41|16008.41|15928.41|16005.78|15925.78|10
1722627560000|2024-08-02 19:39:20|16008.22|15928.22|16007.18|15927.18|16009.16|15929.16|16007.18|15927.18|10
1722627570000|2024-08-02 19:39:30|16006.39|15926.39|16001.3|15921.3|16006.64|15926.64|16001.3|15921.3|9
1722627580000|2024-08-02 19:39:40|16001.06|15921.06|15997.25|15917.25|16001.06|15921.06|15996.6|15916.6|9
1722627590000|2024-08-02 19:39:50|15997.48|15917.48|16000.77|15920.77|16000.88|15920.88|15997.48|15917.48|10
1722627600000|2024-08-02 19:40:00|16000.93|15920.93|15999.13|15919.13|16000.93|15920.93|15999.13|15919.13|10
1722627610000|2024-08-02 19:40:10|15998.88|15918.88|16001.06|15921.06|16001.06|15921.06|15998.88|15918.88|10
1722627620000|2024-08-02 19:40:20|16003.36|15923.36|16000.63|15920.63|16003.79|15923.79|16000.63|15920.63|10
1722627630000|2024-08-02 19:40:30|16000.87|15920.87|15993.13|15913.13|16000.87|15920.87|15993.13|15913.13|10
1722627640000|2024-08-02 19:40:40|15993.39|15913.39|15989.88|15909.88|15993.39|15913.39|15989.88|15909.88|10
1722627650000|2024-08-02 19:40:50|15989.8|15909.8|15986.27|15906.27|15990.53|15910.53|15986.27|15906.27|10
1722627660000|2024-08-02 19:41:00|15985.58|15905.58|15986.39|15906.39|15987.67|15907.67|15985.58|15905.58|9
1722627670000|2024-08-02 19:41:10|15982.58|15902.58|15979.97|15899.97|15982.58|15902.58|15977.1|15897.1|10
1722627680000|2024-08-02 19:41:20|15980.41|15900.41|15981.89|15901.89|15981.89|15901.89|15979.01|15899.01|10
1722627690000|2024-08-02 19:41:30|15982.94|15902.94|15983.54|15903.54|15983.54|15903.54|15982.44|15902.44|10
1722627700000|2024-08-02 19:41:40|15983.28|15903.28|15982.84|15902.84|15983.49|15903.49|15982.61|15902.61|10
1722627710000|2024-08-02 19:41:50|15983.2|15903.2|15986.03|15906.03|15986.11|15906.11|15983.2|15903.2|9
1722627720000|2024-08-02 19:42:00|15986.07|15906.07|15984.52|15904.52|15986.07|15906.07|15984.52|15904.52|10
1722627730000|2024-08-02 19:42:10|15983.86|15903.86|15984.3|15904.3|15984.41|15904.41|15982.93|15902.93|10
1722627740000|2024-08-02 19:42:20|15986.83|15906.83|15983.73|15903.73|15986.83|15906.83|15983.73|15903.73|10
1722627750000|2024-08-02 19:42:30|15983.52|15903.52|15983.89|15903.89|15983.89|15903.89|15982.33|15902.33|10
1722627760000|2024-08-02 19:42:40|15984.51|15904.51|15983.94|15903.94|15985.71|15905.71|15983.1|15903.1|10
1722627770000|2024-08-02 19:42:50|15983.8|15903.8|15984.85|15904.85|15985.25|15905.25|15983.62|15903.62|10
1722627780000|2024-08-02 19:43:00|15984.59|15904.59|15986.14|15906.14|15986.33|15906.33|15984.35|15904.35|10
1722627790000|2024-08-02 19:43:10|15987.43|15907.43|15992.95|15912.95|15992.95|15912.95|15987.43|15907.43|10
1722627800000|2024-08-02 19:43:20|15992.84|15912.84|15996|15916|15996|15916|15990.8|15910.8|10
1722627810000|2024-08-02 19:43:30|15996.49|15916.49|15999.92|15919.92|15999.92|15919.92|15996.49|15916.49|10
1722627820000|2024-08-02 19:43:40|15999.93|15919.93|16005.43|15925.43|16005.43|15925.43|15999.83|15919.83|10
1722627830000|2024-08-02 19:43:50|16005.88|15925.88|16007.25|15927.25|16007.25|15927.25|16005.81|15925.81|9
1722627840000|2024-08-02 19:44:00|16008.27|15928.27|16014.63|15934.63|16014.63|15934.63|16008.27|15928.27|10
1722627850000|2024-08-02 19:44:10|16016.99|15936.99|16016.68|15936.68|16024.79|15944.79|16016.68|15936.68|10
1722627860000|2024-08-02 19:44:20|16016.52|15936.52|16016.63|15936.63|16017.72|15937.72|16016.52|15936.52|10
1722627870000|2024-08-02 19:44:30|16016.4|15936.4|16017.68|15937.68|16017.68|15937.68|16016.07|15936.07|10
1722627880000|2024-08-02 19:44:40|16017.35|15937.35|16020.57|15940.57|16020.57|15940.57|16017.35|15937.35|10
1722627890000|2024-08-02 19:44:50|16020.64|15940.64|16020.94|15940.94|16020.94|15940.94|16020.32|15940.32|10
1722627900000|2024-08-02 19:45:00|16021.34|15941.34|16017.38|15937.38|16021.55|15941.55|16017.38|15937.38|10
1722627910000|2024-08-02 19:45:10|16016.65|15936.65|16020.23|15940.23|16020.23|15940.23|16016.29|15936.29|10
1722627920000|2024-08-02 19:45:20|16019.5|15939.5|16014.85|15934.85|16019.63|15939.63|16014.85|15934.85|10
1722627930000|2024-08-02 19:45:30|16014.55|15934.55|16013|15933|16014.58|15934.58|16012|15932|10
1722627940000|2024-08-02 19:45:40|16012.89|15932.89|16009.18|15929.18|16013.96|15933.96|16009.18|15929.18|10
1722627950000|2024-08-02 19:45:50|16009.13|15929.13|16009.06|15929.06|16009.5|15929.5|16006.65|15926.65|10
1722627960000|2024-08-02 19:46:00|16009.49|15929.49|16013.99|15933.99|16013.99|15933.99|16008.74|15928.74|10
1722627970000|2024-08-02 19:46:10|16015.46|15935.46|16017.57|15937.57|16017.57|15937.57|16014.99|15934.99|10
1722627980000|2024-08-02 19:46:20|16017.62|15937.62|16017.97|15937.97|16018.52|15938.52|16017.5|15937.5|10
1722627990000|2024-08-02 19:46:30|16018.48|15938.48|16020.97|15940.97|16020.97|15940.97|16018.48|15938.48|10
1722628000000|2024-08-02 19:46:40|16020.28|15940.28|16016.89|15936.89|16020.54|15940.54|16016.89|15936.89|10
1722628010000|2024-08-02 19:46:50|16015.71|15935.71|16014.94|15934.94|16016.01|15936.01|16014.53|15934.53|10
1722628020000|2024-08-02 19:47:00|16014.88|15934.88|16011.65|15931.65|16015|15935|16011.29|15931.29|10
1722628030000|2024-08-02 19:47:10|16010.72|15930.72|16009.01|15929.01|16010.72|15930.72|16008.42|15928.42|9
1722628040000|2024-08-02 19:47:20|16008.97|15928.97|16003.49|15923.49|16011.24|15931.24|16003.12|15923.12|10
1722628050000|2024-08-02 19:47:30|16001.81|15921.81|15997.84|15917.84|16001.81|15921.81|15997.84|15917.84|10
1722628060000|2024-08-02 19:47:40|15997.59|15917.59|16000.8|15920.8|16000.8|15920.8|15997.59|15917.59|9
1722628070000|2024-08-02 19:47:50|16000.86|15920.86|16001.34|15921.34|16004.05|15924.05|16000.86|15920.86|10
1722628080000|2024-08-02 19:48:00|16001.52|15921.52|16000.45|15920.45|16001.7|15921.7|15999.92|15919.92|10
1722628090000|2024-08-02 19:48:10|16000.29|15920.29|15997.67|15917.67|16000.3|15920.3|15997.67|15917.67|9
1722628100000|2024-08-02 19:48:20|15997.94|15917.94|16004.58|15924.58|16004.58|15924.58|15997.94|15917.94|10
1722628110000|2024-08-02 19:48:30|16004.95|15924.95|16010.44|15930.44|16010.47|15930.47|16004.95|15924.95|10
1722628120000|2024-08-02 19:48:40|16010.3|15930.3|16008.81|15928.81|16011.26|15931.26|16008.81|15928.81|9
1722628130000|2024-08-02 19:48:50|16009.11|15929.11|16008.47|15928.47|16009.11|15929.11|16007.11|15927.11|10
1722628140000|2024-08-02 19:49:00|16008.07|15928.07|16006.04|15926.04|16008.24|15928.24|16006.04|15926.04|10
1722628150000|2024-08-02 19:49:10|16005.76|15925.76|16002.77|15922.77|16005.76|15925.76|16000.35|15920.35|10
1722628160000|2024-08-02 19:49:20|16002.56|15922.56|16002.13|15922.13|16003.17|15923.17|16001.6|15921.6|10
1722628170000|2024-08-02 19:49:30|16001.98|15921.98|15997.07|15917.07|16002.57|15922.57|15997.07|15917.07|10
1722628180000|2024-08-02 19:49:40|15996.71|15916.71|15992.81|15912.81|15996.94|15916.94|15992.32|15912.32|10
1722628190000|2024-08-02 19:49:50|15989.94|15909.94|15984.96|15904.96|15989.94|15909.94|15984.39|15904.39|9
1722628200000|2024-08-02 19:50:00|15981.05|15901.05|15978.31|15898.31|15981.05|15901.05|15978.31|15898.31|10
1722628210000|2024-08-02 19:50:10|15977.12|15897.12|15973.48|15893.48|15978.74|15898.74|15973.48|15893.48|10
1722628220000|2024-08-02 19:50:20|15972.44|15892.44|15975.44|15895.44|15975.44|15895.44|15972.25|15892.25|10
1722628230000|2024-08-02 19:50:30|15977.01|15897.01|15974.04|15894.04|15977.01|15897.01|15973.72|15893.72|10
1722628240000|2024-08-02 19:50:40|15973.94|15893.94|15972.87|15892.87|15974.25|15894.25|15972.79|15892.79|10
1722628250000|2024-08-02 19:50:50|15973.96|15893.96|15974.4|15894.4|15976.34|15896.34|15973.93|15893.93|10
1722628260000|2024-08-02 19:51:00|15974.63|15894.63|15974.05|15894.05|15974.89|15894.89|15973.98|15893.98|10
1722628270000|2024-08-02 19:51:10|15974.62|15894.62|15973.87|15893.87|15975.01|15895.01|15973.05|15893.05|10
1722628280000|2024-08-02 19:51:20|15974.74|15894.74|15975.35|15895.35|15975.78|15895.78|15974.24|15894.24|10
1722628290000|2024-08-02 19:51:30|15975.54|15895.54|15974.6|15894.6|15975.66|15895.66|15974.6|15894.6|10
1722628300000|2024-08-02 19:51:40|15974.46|15894.46|15973.56|15893.56|15974.53|15894.53|15973.23|15893.23|9
1722628310000|2024-08-02 19:51:50|15974.52|15894.52|15976.21|15896.21|15976.21|15896.21|15974.29|15894.29|10
1722628320000|2024-08-02 19:52:00|15976.92|15896.92|15981.04|15901.04|15981.04|15901.04|15976.92|15896.92|10
1722628330000|2024-08-02 19:52:10|15981.94|15901.94|15978.38|15898.38|15981.94|15901.94|15977.97|15897.97|10
1722628340000|2024-08-02 19:52:20|15978.79|15898.79|15983.14|15903.14|15983.14|15903.14|15978.51|15898.51|10
1722628350000|2024-08-02 19:52:30|15983.06|15903.06|15990.05|15910.05|15990.05|15910.05|15983.06|15903.06|10
1722628360000|2024-08-02 19:52:40|15990.18|15910.18|15995.66|15915.66|15995.66|15915.66|15990.02|15910.02|10
1722628370000|2024-08-02 19:52:50|15996.14|15916.14|15998.94|15918.94|15998.94|15918.94|15996.14|15916.14|10
1722628380000|2024-08-02 19:53:00|15999.79|15919.79|16002.12|15922.12|16002.12|15922.12|15999.79|15919.79|9
1722628390000|2024-08-02 19:53:10|16002.1|15922.1|16002.43|15922.43|16003.87|15923.87|16000.89|15920.89|10
1722628400000|2024-08-02 19:53:20|16002.39|15922.39|16006.48|15926.48|16006.64|15926.64|16001.93|15921.93|10
1722628410000|2024-08-02 19:53:30|16006.04|15926.04|16005.97|15925.97|16006.56|15926.56|16005.2|15925.2|10
1722628420000|2024-08-02 19:53:40|16005.67|15925.67|16010.98|15930.98|16012.13|15932.13|16005.22|15925.22|10
1722628430000|2024-08-02 19:53:50|16011|15931|16005.58|15925.58|16011.12|15931.12|16005.58|15925.58|10
1722628440000|2024-08-02 19:54:00|16006|15926|16002.31|15922.31|16006|15926|16001.14|15921.14|10
1722628450000|2024-08-02 19:54:10|16002.45|15922.45|15996.84|15916.84|16003.09|15923.09|15996.84|15916.84|10
1722628460000|2024-08-02 19:54:20|15996.73|15916.73|15996.52|15916.52|15997.51|15917.51|15995.7|15915.7|10
1722628470000|2024-08-02 19:54:30|15996.51|15916.51|15997.82|15917.82|15998.23|15918.23|15996.33|15916.33|10
1722628480000|2024-08-02 19:54:40|15997.39|15917.39|15997.67|15917.67|15997.7|15917.7|15997|15917|10
1722628490000|2024-08-02 19:54:50|15997.44|15917.44|15997.33|15917.33|15997.53|15917.53|15996.31|15916.31|9
1722628500000|2024-08-02 19:55:00|15997.59|15917.59|16001.08|15921.08|16001.08|15921.08|15997.59|15917.59|10
1722628510000|2024-08-02 19:55:10|16001.53|15921.53|16000.28|15920.28|16001.53|15921.53|16000.28|15920.28|10
1722628520000|2024-08-02 19:55:20|16001.48|15921.48|16008.95|15928.95|16008.95|15928.95|16001.48|15921.48|10
1722628530000|2024-08-02 19:55:30|16010.72|15930.72|16011.65|15931.65|16011.73|15931.73|16010.41|15930.41|10
1722628540000|2024-08-02 19:55:40|16010.62|15930.62|16011.99|15931.99|16012.64|15932.64|16010.54|15930.54|10
1722628550000|2024-08-02 19:55:50|16012.05|15932.05|16012.83|15932.83|16012.83|15932.83|16011.2|15931.2|10
1722628560000|2024-08-02 19:56:00|16013.41|15933.41|16011.96|15931.96|16013.41|15933.41|16011.59|15931.59|10
1722628570000|2024-08-02 19:56:10|16011.33|15931.33|16008.29|15928.29|16011.33|15931.33|16008.26|15928.26|10
1722628580000|2024-08-02 19:56:20|16008.55|15928.55|16009.28|15929.28|16009.28|15929.28|16007.34|15927.34|9
1722628590000|2024-08-02 19:56:30|16009.07|15929.07|16011.16|15931.16|16011.16|15931.16|16009.07|15929.07|10
1722628600000|2024-08-02 19:56:40|16011.34|15931.34|16016.37|15936.37|16016.37|15936.37|16011.34|15931.34|10
1722628610000|2024-08-02 19:56:50|16016.77|15936.77|16024.02|15944.02|16024.02|15944.02|16016.77|15936.77|10
1722628620000|2024-08-02 19:57:00|16025.05|15945.05|16031.3|15951.3|16031.3|15951.3|16025.05|15945.05|10
1722628630000|2024-08-02 19:57:10|16032.1|15952.1|16045.74|15965.74|16046.15|15966.15|16032.1|15952.1|10
1722628640000|2024-08-02 19:57:20|16045.37|15965.37|16047.3|15967.3|16049.34|15969.34|16045.37|15965.37|10
1722628650000|2024-08-02 19:57:30|16047|15967|16045.42|15965.42|16047|15967|16045.31|15965.31|9
1722628660000|2024-08-02 19:57:40|16045.45|15965.45|16040.95|15960.95|16045.45|15965.45|16040.95|15960.95|10
1722628670000|2024-08-02 19:57:50|16040.1|15960.1|16039.74|15959.74|16041.25|15961.25|16039.74|15959.74|10
1722628680000|2024-08-02 19:58:00|16039.71|15959.71|16036.68|15956.68|16039.75|15959.75|16036.68|15956.68|10
1722628690000|2024-08-02 19:58:10|16036.5|15956.5|16033.36|15953.36|16036.5|15956.5|16033.22|15953.22|10
1722628700000|2024-08-02 19:58:20|16033.19|15953.19|16031.01|15951.01|16033.19|15953.19|16031.01|15951.01|9
1722628710000|2024-08-02 19:58:30|16030.89|15950.89|16026.86|15946.86|16030.93|15950.93|16026.43|15946.43|10
1722628720000|2024-08-02 19:58:40|16026.14|15946.14|16025.22|15945.22|16026.14|15946.14|16025.11|15945.11|10
1722628730000|2024-08-02 19:58:50|16025.31|15945.31|16018.77|15938.77|16026.15|15946.15|16018.77|15938.77|10
1722628740000|2024-08-02 19:59:00|16018.64|15938.64|16016.29|15936.29|16018.94|15938.94|16016.06|15936.06|10
1722628750000|2024-08-02 19:59:10|16016.27|15936.27|16021.22|15941.22|16021.22|15941.22|16016.27|15936.27|10
1722628760000|2024-08-02 19:59:20|16021.37|15941.37|16019.14|15939.14|16022.24|15942.24|16019.14|15939.14|10
1722628770000|2024-08-02 19:59:30|16019.2|15939.2|16013.03|15933.03|16019.2|15939.2|16012.91|15932.91|10
1722628780000|2024-08-02 19:59:40|16012.59|15932.59|16013.22|15933.22|16014.34|15934.34|16012.49|15932.49|9
1722628790000|2024-08-02 19:59:50|16013.57|15933.57|16013.08|15933.08|16013.62|15933.62|16012.56|15932.56|10
1722628800000|2024-08-02 20:00:00|16013.56|15933.56|16016.14|15936.14|16016.14|15936.14|16013.22|15933.22|10
1722628810000|2024-08-02 20:00:10|16016.26|15936.26|16017.78|15937.78|16017.78|15937.78|16015.84|15935.84|10
1722628820000|2024-08-02 20:00:20|16017.86|15937.86|16018.41|15938.41|16018.41|15938.41|16017.33|15937.33|10
1722628830000|2024-08-02 20:00:30|16017.42|15937.42|16019.14|15939.14|16019.14|15939.14|16017.34|15937.34|10
1722628840000|2024-08-02 20:00:40|16019.27|15939.27|16020.29|15940.29|16020.42|15940.42|16019.27|15939.27|10
1722628850000|2024-08-02 20:00:50|16020.27|15940.27|16025.35|15945.35|16025.35|15945.35|16020.27|15940.27|10
1722628860000|2024-08-02 20:01:00|16026.3|15946.3|16032.93|15952.93|16032.93|15952.93|16026.3|15946.3|10
1722628870000|2024-08-02 20:01:10|16033.51|15953.51|16034.37|15954.37|16034.92|15954.92|16032.98|15952.98|10
1722628880000|2024-08-02 20:01:20|16034.92|15954.92|16049.27|15969.27|16049.27|15969.27|16034.81|15954.81|9
1722628890000|2024-08-02 20:01:30|16049.19|15969.19|16085.97|16005.97|16085.97|16005.97|16049.19|15969.19|10
1722628900000|2024-08-02 20:01:40|16085.69|16005.69|16099.49|16019.49|16099.96|16019.96|16085.69|16005.69|10
1722628910000|2024-08-02 20:01:50|16099.65|16019.65|16101.8|16021.8|16102.42|16022.42|16099.65|16019.65|9
1722628920000|2024-08-02 20:02:00|16101.02|16021.02|16098.31|16018.31|16101.02|16021.02|16096.98|16016.98|10
1722628930000|2024-08-02 20:02:10|16097.71|16017.71|16099.12|16019.12|16099.12|16019.12|16096.9|16016.9|9
1722628940000|2024-08-02 20:02:20|16098.49|16018.49|16097.58|16017.58|16098.49|16018.49|16096.63|16016.63|10
1722628950000|2024-08-02 20:02:30|16097.33|16017.33|16093.04|16013.04|16097.33|16017.33|16092.51|16012.51|10
1722628960000|2024-08-02 20:02:40|16092.05|16012.05|16090.85|16010.85|16092.05|16012.05|16090.85|16010.85|10
1722628970000|2024-08-02 20:02:50|16090.84|16010.84|16088.59|16008.59|16090.84|16010.84|16088.27|16008.27|10
1722628980000|2024-08-02 20:03:00|16088.41|16008.41|16089.75|16009.75|16089.95|16009.95|16085.54|16005.54|10
1722628990000|2024-08-02 20:03:10|16090.77|16010.77|16089.02|16009.02|16091.13|16011.13|16089.02|16009.02|10
1722629000000|2024-08-02 20:03:20|16088.97|16008.97|16089.78|16009.78|16089.78|16009.78|16088.81|16008.81|10
1722629010000|2024-08-02 20:03:30|16090.6|16010.6|16094.56|16014.56|16095.03|16015.03|16090.6|16010.6|10
1722629020000|2024-08-02 20:03:40|16094.63|16014.63|16099.41|16019.41|16099.41|16019.41|16094.63|16014.63|10
1722629030000|2024-08-02 20:03:50|16099.36|16019.36|16101.36|16021.36|16101.36|16021.36|16099.36|16019.36|10
1722629040000|2024-08-02 20:04:00|16100.83|16020.83|16097.93|16017.93|16101.09|16021.09|16097.93|16017.93|10
1722629050000|2024-08-02 20:04:10|16097.22|16017.22|16095.18|16015.18|16097.22|16017.22|16095.15|16015.15|10
1722629060000|2024-08-02 20:04:20|16095.22|16015.22|16088.97|16008.97|16095.22|16015.22|16088.97|16008.97|9
1722629070000|2024-08-02 20:04:30|16089.81|16009.81|16095.4|16015.4|16095.4|16015.4|16089.81|16009.81|9
1722629080000|2024-08-02 20:04:40|16096.24|16016.24|16096.44|16016.44|16098.25|16018.25|16096.24|16016.24|10
1722629090000|2024-08-02 20:04:50|16096.41|16016.41|16095.15|16015.15|16096.41|16016.41|16095.07|16015.07|10
1722629100000|2024-08-02 20:05:00|16094.83|16014.83|16095.42|16015.42|16095.74|16015.74|16094.83|16014.83|10
1722629110000|2024-08-02 20:05:10|16095.18|16015.18|16094.3|16014.3|16095.18|16015.18|16093.63|16013.63|9
1722629120000|2024-08-02 20:05:20|16093.89|16013.89|16098.43|16018.43|16098.43|16018.43|16093.89|16013.89|10
1722629130000|2024-08-02 20:05:30|16099.72|16019.72|16102.44|16022.44|16102.66|16022.66|16099.72|16019.72|10
1722629140000|2024-08-02 20:05:40|16102.38|16022.38|16103.38|16023.38|16103.38|16023.38|16102.38|16022.38|10
1722629150000|2024-08-02 20:05:50|16103.62|16023.62|16103.85|16023.85|16103.85|16023.85|16102.58|16022.58|10
1722629160000|2024-08-02 20:06:00|16106.99|16026.99|16105.51|16025.51|16106.99|16026.99|16105.46|16025.46|9
1722629170000|2024-08-02 20:06:10|16104.8|16024.8|16107.23|16027.23|16107.23|16027.23|16104.8|16024.8|10
1722629180000|2024-08-02 20:06:20|16107.15|16027.15|16114.99|16034.99|16114.99|16034.99|16107.15|16027.15|10
1722629190000|2024-08-02 20:06:30|16115.04|16035.04|16123.32|16043.32|16123.32|16043.32|16115.04|16035.04|10
1722629200000|2024-08-02 20:06:40|16124.14|16044.14|16127.92|16047.92|16128.27|16048.27|16123.8|16043.8|10
1722629210000|2024-08-02 20:06:50|16127.24|16047.24|16128.65|16048.65|16128.65|16048.65|16127.04|16047.04|10
1722629220000|2024-08-02 20:07:00|16127.84|16047.84|16138.14|16058.14|16138.14|16058.14|16127.11|16047.11|10
1722629230000|2024-08-02 20:07:10|16138.36|16058.36|16138.77|16058.77|16139.36|16059.36|16138.36|16058.36|10
1722629240000|2024-08-02 20:07:20|16139.05|16059.05|16145.18|16065.18|16145.18|16065.18|16139.05|16059.05|10
1722629250000|2024-08-02 20:07:30|16146.96|16066.96|16149.12|16069.12|16150.71|16070.71|16146.77|16066.77|10
1722629260000|2024-08-02 20:07:40|16148.79|16068.79|16149.71|16069.71|16149.82|16069.82|16148.34|16068.34|10
1722629270000|2024-08-02 20:07:50|16149.75|16069.75|16151.11|16071.11|16151.14|16071.14|16149.54|16069.54|10
1722629280000|2024-08-02 20:08:00|16151.02|16071.02|16149.16|16069.16|16151.02|16071.02|16149.16|16069.16|10
1722629290000|2024-08-02 20:08:10|16149.19|16069.19|16146.92|16066.92|16149.19|16069.19|16146.49|16066.49|10
1722629300000|2024-08-02 20:08:20|16146.2|16066.2|16142.6|16062.6|16146.2|16066.2|16142.35|16062.35|10
1722629310000|2024-08-02 20:08:30|16142.41|16062.41|16139.63|16059.63|16142.66|16062.66|16139.63|16059.63|9
1722629320000|2024-08-02 20:08:40|16139.75|16059.75|16142.49|16062.49|16142.69|16062.69|16139.75|16059.75|10
1722629330000|2024-08-02 20:08:50|16143.05|16063.05|16143.87|16063.87|16143.87|16063.87|16143.05|16063.05|10
1722629340000|2024-08-02 20:09:00|16144.37|16064.37|16141.38|16061.38|16144.46|16064.46|16141.38|16061.38|10
1722629350000|2024-08-02 20:09:10|16140.92|16060.92|16140.29|16060.29|16140.92|16060.92|16139.2|16059.2|10
1722629360000|2024-08-02 20:09:20|16140.18|16060.18|16138.79|16058.79|16140.33|16060.33|16138.36|16058.36|10
1722629370000|2024-08-02 20:09:30|16138.8|16058.8|16133.27|16053.27|16138.8|16058.8|16133.27|16053.27|10
1722629380000|2024-08-02 20:09:40|16132.81|16052.81|16130.92|16050.92|16132.81|16052.81|16129.95|16049.95|10
1722629390000|2024-08-02 20:09:50|16130.9|16050.9|16133.34|16053.34|16133.48|16053.48|16130.9|16050.9|10
1722629400000|2024-08-02 20:10:00|16132.99|16052.99|16130.49|16050.49|16132.99|16052.99|16130.49|16050.49|10
1722629410000|2024-08-02 20:10:10|16129.84|16049.84|16125.49|16045.49|16129.84|16049.84|16125.49|16045.49|10
1722629420000|2024-08-02 20:10:20|16121.7|16041.7|16120.24|16040.24|16121.84|16041.84|16120.24|16040.24|10
1722629430000|2024-08-02 20:10:30|16120.27|16040.27|16119.12|16039.12|16120.27|16040.27|16118.45|16038.45|10
1722629440000|2024-08-02 20:10:40|16119.15|16039.15|16117.21|16037.21|16119.15|16039.15|16117.21|16037.21|10
1722629450000|2024-08-02 20:10:50|16116.63|16036.63|16116.56|16036.56|16116.68|16036.68|16116.1|16036.1|10
1722629460000|2024-08-02 20:11:00|16117.41|16037.41|16115.7|16035.7|16117.58|16037.58|16115.7|16035.7|10
1722629470000|2024-08-02 20:11:10|16115.71|16035.71|16118.22|16038.22|16118.52|16038.52|16115.41|16035.41|10
1722629480000|2024-08-02 20:11:20|16118.47|16038.47|16119.74|16039.74|16119.74|16039.74|16118.47|16038.47|10
1722629490000|2024-08-02 20:11:30|16119.83|16039.83|16116.46|16036.46|16119.83|16039.83|16116.46|16036.46|10
1722629500000|2024-08-02 20:11:40|16116.47|16036.47|16116.1|16036.1|16116.47|16036.47|16116.06|16036.06|9
1722629510000|2024-08-02 20:11:50|16114.39|16034.39|16112.54|16032.54|16114.39|16034.39|16112.54|16032.54|10
1722629520000|2024-08-02 20:12:00|16112.2|16032.2|16112.49|16032.49|16112.5|16032.5|16111.74|16031.74|9
1722629530000|2024-08-02 20:12:10|16113.14|16033.14|16115.9|16035.9|16115.98|16035.98|16113.14|16033.14|10
1722629540000|2024-08-02 20:12:20|16115.94|16035.94|16119.46|16039.46|16119.78|16039.78|16115.94|16035.94|9
1722629550000|2024-08-02 20:12:30|16120.26|16040.26|16117.97|16037.97|16120.4|16040.4|16116.54|16036.54|10
1722629560000|2024-08-02 20:12:40|16117.94|16037.94|16117.14|16037.14|16117.94|16037.94|16116.71|16036.71|10
1722629570000|2024-08-02 20:12:50|16117.21|16037.21|16116.95|16036.95|16117.44|16037.44|16116.95|16036.95|8
1722629580000|2024-08-02 20:13:00|16116.91|16036.91|16116.55|16036.55|16117.91|16037.91|16116.55|16036.55|10
1722629590000|2024-08-02 20:13:10|16116.08|16036.08|16113.25|16033.25|16116.08|16036.08|16113.25|16033.25|10
1722629600000|2024-08-02 20:13:20|16113.24|16033.24|16109.03|16029.03|16113.24|16033.24|16109.03|16029.03|10
1722629610000|2024-08-02 20:13:30|16108.85|16028.85|16108.4|16028.4|16108.88|16028.88|16108.23|16028.23|10
1722629620000|2024-08-02 20:13:40|16108.38|16028.38|16105.93|16025.93|16108.39|16028.39|16105.93|16025.93|10
1722629630000|2024-08-02 20:13:50|16105.6|16025.6|16103.63|16023.63|16105.66|16025.66|16103.53|16023.53|9
1722629640000|2024-08-02 20:14:00|16103.78|16023.78|16101.82|16021.82|16104.03|16024.03|16101.82|16021.82|9
1722629650000|2024-08-02 20:14:10|16101.26|16021.26|16099.8|16019.8|16101.26|16021.26|16099.5|16019.5|10
1722629660000|2024-08-02 20:14:20|16099.86|16019.86|16095.58|16015.58|16099.86|16019.86|16095.58|16015.58|10
1722629670000|2024-08-02 20:14:30|16095.47|16015.47|16088.4|16008.4|16095.49|16015.49|16088.4|16008.4|10
1722629680000|2024-08-02 20:14:40|16088.43|16008.43|16087.32|16007.32|16088.43|16008.43|16087.32|16007.32|10
1722629690000|2024-08-02 20:14:50|16087.3|16007.3|16086.35|16006.35|16087.3|16007.3|16086.35|16006.35|10
1722629700000|2024-08-02 20:15:00|16086.17|16006.17|16082.9|16002.9|16086.17|16006.17|16082.9|16002.9|10
1722629710000|2024-08-02 20:15:10|16082.35|16002.35|16085.08|16005.08|16085.59|16005.59|16081.92|16001.92|10
1722629720000|2024-08-02 20:15:20|16084.89|16004.89|16084.09|16004.09|16085.03|16005.03|16083.87|16003.87|10
1722629730000|2024-08-02 20:15:30|16083.55|16003.55|16078.97|15998.97|16083.55|16003.55|16078.97|15998.97|10
1722629740000|2024-08-02 20:15:40|16078.62|15998.62|16074.9|15994.9|16078.62|15998.62|16074.9|15994.9|10
1722629750000|2024-08-02 20:15:50|16074.94|15994.94|16073.3|15993.3|16074.94|15994.94|16073.3|15993.3|9
1722629760000|2024-08-02 20:16:00|16073.36|15993.36|16076.64|15996.64|16076.65|15996.65|16073.36|15993.36|10
1722629770000|2024-08-02 20:16:10|16077.33|15997.33|16080.59|16000.59|16080.59|16000.59|16077.33|15997.33|10
1722629780000|2024-08-02 20:16:20|16081.2|16001.2|16082.15|16002.15|16082.15|16002.15|16080.86|16000.86|10
1722629790000|2024-08-02 20:16:30|16082.3|16002.3|16082.59|16002.59|16082.59|16002.59|16081.93|16001.93|10
1722629800000|2024-08-02 20:16:40|16083.02|16003.02|16084.16|16004.16|16084.46|16004.46|16083.02|16003.02|10
1722629810000|2024-08-02 20:16:50|16084.18|16004.18|16085.55|16005.55|16085.55|16005.55|16084.15|16004.15|10
1722629820000|2024-08-02 20:17:00|16086.49|16006.49|16083.22|16003.22|16086.51|16006.51|16082.92|16002.92|10
1722629830000|2024-08-02 20:17:10|16083.24|16003.24|16081.39|16001.39|16083.24|16003.24|16081.39|16001.39|9
1722629840000|2024-08-02 20:17:20|16081.24|16001.24|16081.15|16001.15|16081.26|16001.26|16080.88|16000.88|10
1722629850000|2024-08-02 20:17:30|16080.91|16000.91|16080.05|16000.05|16080.97|16000.97|16079.9|15999.9|10
1722629860000|2024-08-02 20:17:40|16080.17|16000.17|16079.85|15999.85|16080.2|16000.2|16079.59|15999.59|10
1722629870000|2024-08-02 20:17:50|16081.34|16001.34|16080.91|16000.91|16081.93|16001.93|16080.91|16000.91|10
1722629880000|2024-08-02 20:18:00|16081.01|16001.01|16083.91|16003.91|16084.5|16004.5|16081.01|16001.01|10
1722629890000|2024-08-02 20:18:10|16083.94|16003.94|16087.1|16007.1|16087.1|16007.1|16083.88|16003.88|10
1722629900000|2024-08-02 20:18:20|16087.76|16007.76|16095.47|16015.47|16096.18|16016.18|16087.76|16007.76|10
1722629910000|2024-08-02 20:18:30|16096.58|16016.58|16095.31|16015.31|16098.01|16018.01|16095.31|16015.31|10
1722629920000|2024-08-02 20:18:40|16095.32|16015.32|16096.28|16016.28|16096.28|16016.28|16095.25|16015.25|10
1722629930000|2024-08-02 20:18:50|16096.75|16016.75|16099.55|16019.55|16099.55|16019.55|16096.75|16016.75|10
1722629940000|2024-08-02 20:19:00|16099.99|16019.99|16097.13|16017.13|16099.99|16019.99|16097.13|16017.13|10
1722629950000|2024-08-02 20:19:10|16095.84|16015.84|16095.74|16015.74|16095.84|16015.84|16095.17|16015.17|10
1722629960000|2024-08-02 20:19:20|16095.61|16015.61|16096.18|16016.18|16096.46|16016.46|16095.61|16015.61|9
1722629970000|2024-08-02 20:19:30|16096.2|16016.2|16097.34|16017.34|16097.34|16017.34|16096.2|16016.2|10
1722629980000|2024-08-02 20:19:40|16097.55|16017.55|16105.79|16025.79|16105.79|16025.79|16097.55|16017.55|9
1722629990000|2024-08-02 20:19:50|16105.69|16025.69|16109.52|16029.52|16109.82|16029.82|16105.69|16025.69|10
1722630000000|2024-08-02 20:20:00|16109.5|16029.5|16107.03|16027.03|16109.5|16029.5|16107.03|16027.03|9
1722630010000|2024-08-02 20:20:10|16106.57|16026.57|16104.46|16024.46|16106.57|16026.57|16104.35|16024.35|10
1722630020000|2024-08-02 20:20:20|16104.42|16024.42|16100.68|16020.68|16104.42|16024.42|16100.5|16020.5|10
1722630030000|2024-08-02 20:20:30|16100.36|16020.36|16100.5|16020.5|16100.51|16020.51|16099.91|16019.91|10
1722630040000|2024-08-02 20:20:40|16100.45|16020.45|16098.58|16018.58|16100.57|16020.57|16098.56|16018.56|10
1722630050000|2024-08-02 20:20:50|16098.28|16018.28|16094.24|16014.24|16098.28|16018.28|16094.24|16014.24|9
1722630060000|2024-08-02 20:21:00|16094.19|16014.19|16098.6|16018.6|16098.6|16018.6|16094.19|16014.19|10
1722630070000|2024-08-02 20:21:10|16098.81|16018.81|16102.43|16022.43|16102.43|16022.43|16098.81|16018.81|9
1722630080000|2024-08-02 20:21:20|16102.27|16022.27|16102.7|16022.7|16102.7|16022.7|16102.2|16022.2|10
1722630090000|2024-08-02 20:21:30|16102.96|16022.96|16100.82|16020.82|16103.34|16023.34|16100.82|16020.82|10
1722630100000|2024-08-02 20:21:40|16100.58|16020.58|16099.04|16019.04|16100.6|16020.6|16099.04|16019.04|10
1722630110000|2024-08-02 20:21:50|16098.93|16018.93|16094.97|16014.97|16098.93|16018.93|16094.97|16014.97|10
1722630120000|2024-08-02 20:22:00|16094.86|16014.86|16093.64|16013.64|16095.03|16015.03|16093.64|16013.64|10
1722630130000|2024-08-02 20:22:10|16093.48|16013.48|16090.84|16010.84|16093.48|16013.48|16090.68|16010.68|10
1722630140000|2024-08-02 20:22:20|16090.85|16010.85|16090.82|16010.82|16090.85|16010.85|16089.46|16009.46|9
1722630150000|2024-08-02 20:22:30|16090.5|16010.5|16089.82|16009.82|16090.5|16010.5|16089.2|16009.2|10
1722630160000|2024-08-02 20:22:40|16089.74|16009.74|16089.72|16009.72|16090.15|16010.15|16089.55|16009.55|10
1722630170000|2024-08-02 20:22:50|16089.27|16009.27|16090.06|16010.06|16090.06|16010.06|16089.21|16009.21|9
1722630180000|2024-08-02 20:23:00|16090.04|16010.04|16087.28|16007.28|16090.29|16010.29|16087.28|16007.28|10
1722630190000|2024-08-02 20:23:10|16086.93|16006.93|16085.51|16005.51|16086.93|16006.93|16085.51|16005.51|9
1722630200000|2024-08-02 20:23:20|16085.45|16005.45|16082.68|16002.68|16085.45|16005.45|16082.65|16002.65|10
1722630210000|2024-08-02 20:23:30|16082.48|16002.48|16081.19|16001.19|16082.69|16002.69|16081.19|16001.19|10
1722630220000|2024-08-02 20:23:40|16080.56|16000.56|16080.24|16000.24|16080.56|16000.56|16079.62|15999.62|10
1722630230000|2024-08-02 20:23:50|16080.29|16000.29|16081.1|16001.1|16081.58|16001.58|16080.29|16000.29|10
1722630240000|2024-08-02 20:24:00|16081.08|16001.08|16075.99|15995.99|16081.08|16001.08|16075.99|15995.99|10
1722630250000|2024-08-02 20:24:10|16075.4|15995.4|16070.92|15990.92|16075.4|15995.4|16070.92|15990.92|10
1722630260000|2024-08-02 20:24:20|16070.59|15990.59|16069.51|15989.51|16070.65|15990.65|16069.51|15989.51|8
1722630270000|2024-08-02 20:24:30|16069.37|15989.37|16056.12|15976.12|16069.37|15989.37|16056.12|15976.12|10
1722630280000|2024-08-02 20:24:40|16053.47|15973.47|16038.27|15958.27|16053.47|15973.47|16038.03|15958.03|10
1722630290000|2024-08-02 20:24:50|16038.51|15958.51|16037.03|15957.03|16040.92|15960.92|16037.03|15957.03|10
1722630300000|2024-08-02 20:25:00|16035.97|15955.97|16027.4|15947.4|16035.97|15955.97|16027.4|15947.4|10
1722630310000|2024-08-02 20:25:10|16026.17|15946.17|16021.06|15941.06|16026.17|15946.17|16021.06|15941.06|10
1722630320000|2024-08-02 20:25:20|16020.2|15940.2|16017.07|15937.07|16021.38|15941.38|16016.84|15936.84|10
1722630330000|2024-08-02 20:25:30|16016.93|15936.93|16011.28|15931.28|16016.93|15936.93|16011.28|15931.28|10
1722630340000|2024-08-02 20:25:40|16009.94|15929.94|16009.31|15929.31|16009.95|15929.95|16008.44|15928.44|10
1722630350000|2024-08-02 20:25:50|16010.86|15930.86|16006.43|15926.43|16010.86|15930.86|16006.43|15926.43|10
1722630360000|2024-08-02 20:26:00|16006.33|15926.33|16008.13|15928.13|16008.13|15928.13|16006.29|15926.29|10
1722630370000|2024-08-02 20:26:10|16008.72|15928.72|16008.26|15928.26|16008.85|15928.85|16008.26|15928.26|10
1722630380000|2024-08-02 20:26:20|16008.11|15928.11|16007.83|15927.83|16008.11|15928.11|16007.13|15927.13|10
1722630390000|2024-08-02 20:26:30|16008.04|15928.04|16006.99|15926.99|16008.04|15928.04|16006.99|15926.99|10
1722630400000|2024-08-02 20:26:40|16006.09|15926.09|16001.24|15921.24|16006.09|15926.09|16000.84|15920.84|10
1722630410000|2024-08-02 20:26:50|16001.27|15921.27|15999.11|15919.11|16001.27|15921.27|15999.08|15919.08|9
1722630420000|2024-08-02 20:27:00|15999.3|15919.3|15975.9|15895.9|15999.54|15919.54|15975.9|15895.9|10
1722630430000|2024-08-02 20:27:10|15971.65|15891.65|15945.04|15865.04|15971.65|15891.65|15945.04|15865.04|10
1722630440000|2024-08-02 20:27:20|15944.17|15864.17|15939.36|15859.36|15945.67|15865.67|15939.24|15859.24|10
1722630450000|2024-08-02 20:27:30|15940.18|15860.18|15931.34|15851.34|15942.1|15862.1|15931.34|15851.34|10
1722630460000|2024-08-02 20:27:40|15930.5|15850.5|15891.1|15811.1|15930.5|15850.5|15891.1|15811.1|10
1722630470000|2024-08-02 20:27:50|15888.81|15808.81|15905.68|15825.68|15905.68|15825.68|15888.81|15808.81|10
1722630480000|2024-08-02 20:28:00|15907.13|15827.13|15920.16|15840.16|15920.16|15840.16|15907.13|15827.13|10
1722630490000|2024-08-02 20:28:10|15922.2|15842.2|15924.45|15844.45|15924.45|15844.45|15921.84|15841.84|10
1722630500000|2024-08-02 20:28:20|15924.74|15844.74|15919.65|15839.65|15926.11|15846.11|15919.22|15839.22|10
1722630510000|2024-08-02 20:28:30|15920.5|15840.5|15923.35|15843.35|15923.35|15843.35|15918.74|15838.74|10
1722630520000|2024-08-02 20:28:40|15923.78|15843.78|15936.81|15856.81|15936.81|15856.81|15923.78|15843.78|10
1722630530000|2024-08-02 20:28:50|15938.28|15858.28|15947.14|15867.14|15947.21|15867.21|15938.28|15858.28|10
1722630540000|2024-08-02 20:29:00|15947.8|15867.8|15943.94|15863.94|15947.8|15867.8|15943.94|15863.94|10
1722630550000|2024-08-02 20:29:10|15943.97|15863.97|15938.98|15858.98|15943.97|15863.97|15938.37|15858.37|10
1722630560000|2024-08-02 20:29:20|15940.64|15860.64|15945.67|15865.67|15945.67|15865.67|15939.74|15859.74|9
1722630570000|2024-08-02 20:29:30|15946.06|15866.06|15964.02|15884.02|15964.02|15884.02|15946.06|15866.06|10
1722630580000|2024-08-02 20:29:40|15965.3|15885.3|15978.1|15898.1|15978.1|15898.1|15965.3|15885.3|10
1722630590000|2024-08-02 20:29:50|15979.22|15899.22|15980.33|15900.33|15981.43|15901.43|15978.34|15898.34|10
1722630600000|2024-08-02 20:30:00|15980.1|15900.1|15982.21|15902.21|15982.32|15902.32|15976.51|15896.51|10
1722630610000|2024-08-02 20:30:10|15982.33|15902.33|15976.59|15896.59|15982.33|15902.33|15976.59|15896.59|10
1722630620000|2024-08-02 20:30:20|15976.58|15896.58|15972.71|15892.71|15976.58|15896.58|15972.71|15892.71|10
1722630630000|2024-08-02 20:30:30|15972.53|15892.53|15973.75|15893.75|15973.75|15893.75|15968.96|15888.96|10
1722630640000|2024-08-02 20:30:40|15974.07|15894.07|15982.03|15902.03|15982.03|15902.03|15974.03|15894.03|10
1722630650000|2024-08-02 20:30:50|15983.02|15903.02|15985.75|15905.75|15985.75|15905.75|15982.55|15902.55|10
1722630660000|2024-08-02 20:31:00|15987.01|15907.01|15995.19|15915.19|15995.19|15915.19|15987.01|15907.01|10
1722630670000|2024-08-02 20:31:10|15995.17|15915.17|15998.03|15918.03|15999.29|15919.29|15995.17|15915.17|10
1722630680000|2024-08-02 20:31:20|15998.5|15918.5|15999.39|15919.39|15999.39|15919.39|15995.89|15915.89|10
1722630690000|2024-08-02 20:31:30|16002.61|15922.61|15981.84|15901.84|16002.61|15922.61|15980.8|15900.8|10
1722630700000|2024-08-02 20:31:40|15977.71|15897.71|15974.28|15894.28|15977.71|15897.71|15972.35|15892.35|10
1722630710000|2024-08-02 20:31:50|15974.04|15894.04|15981.62|15901.62|15981.62|15901.62|15974.04|15894.04|10
1722630720000|2024-08-02 20:32:00|15983.18|15903.18|15993.86|15913.86|15995.17|15915.17|15983.18|15903.18|10
1722630730000|2024-08-02 20:32:10|15993.57|15913.57|15990.74|15910.74|15994.66|15914.66|15990.74|15910.74|10
1722630740000|2024-08-02 20:32:20|15991.72|15911.72|15988.69|15908.69|15991.72|15911.72|15988.43|15908.43|10
1722630750000|2024-08-02 20:32:30|15988.87|15908.87|15992.72|15912.72|15992.72|15912.72|15988.87|15908.87|10
1722630760000|2024-08-02 20:32:40|15993.05|15913.05|16003.36|15923.36|16003.36|15923.36|15993.05|15913.05|10
1722630770000|2024-08-02 20:32:50|16004.86|15924.86|16009.01|15929.01|16009.36|15929.36|16004.86|15924.86|10
1722630780000|2024-08-02 20:33:00|16008.83|15928.83|16020.01|15940.01|16020.01|15940.01|16008.83|15928.83|10
1722630790000|2024-08-02 20:33:10|16020.24|15940.24|16018.22|15938.22|16020.24|15940.24|16016.75|15936.75|10
1722630800000|2024-08-02 20:33:20|16018.09|15938.09|16014.16|15934.16|16018.2|15938.2|16014.16|15934.16|10
1722630810000|2024-08-02 20:33:30|16014.62|15934.62|16010.23|15930.23|16014.62|15934.62|16010.19|15930.19|10
1722630820000|2024-08-02 20:33:40|16010.49|15930.49|16004.98|15924.98|16010.49|15930.49|16004.84|15924.84|10
1722630830000|2024-08-02 20:33:50|16004.59|15924.59|16006.48|15926.48|16007.23|15927.23|16004.05|15924.05|10
1722630840000|2024-08-02 20:34:00|16007.16|15927.16|16007.44|15927.44|16007.44|15927.44|16006.4|15926.4|10
1722630850000|2024-08-02 20:34:10|16007.75|15927.75|16000.82|15920.82|16008.65|15928.65|16000.82|15920.82|10
1722630860000|2024-08-02 20:34:20|16001.36|15921.36|15996.22|15916.22|16001.36|15921.36|15995.66|15915.66|10
1722630870000|2024-08-02 20:34:30|15995.54|15915.54|15989.81|15909.81|15995.54|15915.54|15989.81|15909.81|10
1722630880000|2024-08-02 20:34:40|15988.67|15908.67|15985.74|15905.74|15988.67|15908.67|15985.58|15905.58|10
1722630890000|2024-08-02 20:34:50|15985.08|15905.08|15982.94|15902.94|15985.08|15905.08|15982.59|15902.59|10
1722630900000|2024-08-02 20:35:00|15982.63|15902.63|15987.45|15907.45|15987.45|15907.45|15982.53|15902.53|10
1722630910000|2024-08-02 20:35:10|15987.91|15907.91|15992.95|15912.95|15992.95|15912.95|15987.91|15907.91|10
1722630920000|2024-08-02 20:35:20|15993.65|15913.65|15996.87|15916.87|15996.87|15916.87|15993.65|15913.65|10
1722630930000|2024-08-02 20:35:30|15997.18|15917.18|15999.81|15919.81|16000.38|15920.38|15997.18|15917.18|10
1722630940000|2024-08-02 20:35:40|16000.3|15920.3|16001.56|15921.56|16001.58|15921.58|16000.3|15920.3|9
1722630950000|2024-08-02 20:35:50|15999.93|15919.93|15999.57|15919.57|16000.88|15920.88|15999.57|15919.57|10
1722630960000|2024-08-02 20:36:00|15999.75|15919.75|16000.86|15920.86|16000.86|15920.86|15999|15919|10
1722630970000|2024-08-02 20:36:10|16001.51|15921.51|16006.56|15926.56|16006.56|15926.56|16001.51|15921.51|10
1722630980000|2024-08-02 20:36:20|16007.84|15927.84|16015.28|15935.28|16015.28|15935.28|16007.84|15927.84|10
1722630990000|2024-08-02 20:36:30|16015.98|15935.98|16013.04|15933.04|16016.27|15936.27|16012.42|15932.42|10
1722631000000|2024-08-02 20:36:40|16012.25|15932.25|16008.7|15928.7|16012.25|15932.25|16008.7|15928.7|10
1722631010000|2024-08-02 20:36:50|16008.77|15928.77|16010.88|15930.88|16010.88|15930.88|16007.76|15927.76|10
1722631020000|2024-08-02 20:37:00|16011.28|15931.28|16009.89|15929.89|16011.98|15931.98|16009.76|15929.76|10
1722631030000|2024-08-02 20:37:10|16009.43|15929.43|16002.29|15922.29|16009.43|15929.43|16002.29|15922.29|10
1722631040000|2024-08-02 20:37:20|16002.3|15922.3|15997.95|15917.95|16002.3|15922.3|15997.82|15917.82|10
1722631050000|2024-08-02 20:37:30|15997.79|15917.79|15996.21|15916.21|15999.44|15919.44|15994.77|15914.77|10
1722631060000|2024-08-02 20:37:40|15996.43|15916.43|15996.8|15916.8|15996.84|15916.84|15996.09|15916.09|10
1722631070000|2024-08-02 20:37:50|15996.65|15916.65|15997.99|15917.99|15997.99|15917.99|15996.65|15916.65|10
1722631080000|2024-08-02 20:38:00|15998.24|15918.24|16001.1|15921.1|16003.33|15923.33|15998.24|15918.24|10
1722631090000|2024-08-02 20:38:10|16000.12|15920.12|15994.35|15914.35|16000.12|15920.12|15994.35|15914.35|10
1722631100000|2024-08-02 20:38:20|15993.56|15913.56|15990.44|15910.44|15993.56|15913.56|15989.01|15909.01|10
1722631110000|2024-08-02 20:38:30|15993.73|15913.73|15993.76|15913.76|15994.47|15914.47|15993.73|15913.73|10
1722631120000|2024-08-02 20:38:40|15993.74|15913.74|15987.79|15907.79|15993.74|15913.74|15987.79|15907.79|10
1722631130000|2024-08-02 20:38:50|15987.61|15907.61|15984.61|15904.61|15987.89|15907.89|15984.61|15904.61|10
1722631140000|2024-08-02 20:39:00|15984.43|15904.43|15982.33|15902.33|15984.43|15904.43|15981.81|15901.81|10
1722631150000|2024-08-02 20:39:10|15982.32|15902.32|15982.93|15902.93|15983.65|15903.65|15982.24|15902.24|10
1722631160000|2024-08-02 20:39:20|15983.04|15903.04|15987.19|15907.19|15988.9|15908.9|15983.04|15903.04|10
1722631170000|2024-08-02 20:39:30|15985.2|15905.2|15980.55|15900.55|15985.2|15905.2|15980.5|15900.5|10
1722631180000|2024-08-02 20:39:40|15979.97|15899.97|15981.01|15901.01|15981.01|15901.01|15979.71|15899.71|10
1722631190000|2024-08-02 20:39:50|15982.43|15902.43|15986.77|15906.77|15986.77|15906.77|15982.43|15902.43|10
1722631200000|2024-08-02 20:40:00|15987.09|15907.09|15987.89|15907.89|15987.89|15907.89|15986.71|15906.71|10
1722631210000|2024-08-02 20:40:10|15988.25|15908.25|15990.86|15910.86|15990.86|15910.86|15987.43|15907.43|9
1722631220000|2024-08-02 20:40:20|15991.56|15911.56|15998.49|15918.49|15998.49|15918.49|15991.56|15911.56|10
1722631230000|2024-08-02 20:40:30|15999.06|15919.06|16002.7|15922.7|16002.7|15922.7|15998.78|15918.78|10
1722631240000|2024-08-02 20:40:40|16004.03|15924.03|16007.03|15927.03|16007.03|15927.03|16002.99|15922.99|10
1722631250000|2024-08-02 20:40:50|16007.24|15927.24|16007.14|15927.14|16008.82|15928.82|16007.14|15927.14|10
1722631260000|2024-08-02 20:41:00|16006.95|15926.95|16008.31|15928.31|16008.31|15928.31|16006.75|15926.75|10
1722631270000|2024-08-02 20:41:10|16008.27|15928.27|16008.27|15928.27|16009.03|15929.03|16008.27|15928.27|10
1722631280000|2024-08-02 20:41:20|16008.52|15928.52|16006.37|15926.37|16008.52|15928.52|16006.07|15926.07|9
1722631290000|2024-08-02 20:41:30|16005.63|15925.63|16004.44|15924.44|16005.77|15925.77|16004.44|15924.44|10
1722631300000|2024-08-02 20:41:40|16004.72|15924.72|16005.06|15925.06|16005.79|15925.79|16004.72|15924.72|9
1722631310000|2024-08-02 20:41:50|16004.97|15924.97|16003.33|15923.33|16004.97|15924.97|16003.33|15923.33|10
1722631320000|2024-08-02 20:42:00|16003.15|15923.15|16001.97|15921.97|16003.15|15923.15|16000.9|15920.9|10
1722631330000|2024-08-02 20:42:10|16002.64|15922.64|16005.66|15925.66|16006.34|15926.34|16002.5|15922.5|9
1722631340000|2024-08-02 20:42:20|16005.36|15925.36|16006.49|15926.49|16006.94|15926.94|16004.58|15924.58|10
1722631350000|2024-08-02 20:42:30|16006.77|15926.77|16006.36|15926.36|16006.97|15926.97|16006.36|15926.36|10
1722631360000|2024-08-02 20:42:40|16006.44|15926.44|16007.37|15927.37|16007.46|15927.46|16006.44|15926.44|9
1722631370000|2024-08-02 20:42:50|16007.29|15927.29|16004.82|15924.82|16007.37|15927.37|16004.82|15924.82|9
1722631380000|2024-08-02 20:43:00|16006|15926|16002.22|15922.22|16007.56|15927.56|16002.22|15922.22|10
1722631390000|2024-08-02 20:43:10|16001.1|15921.1|16003.54|15923.54|16003.54|15923.54|16000.34|15920.34|10
1722631400000|2024-08-02 20:43:20|16004.04|15924.04|16007.48|15927.48|16007.52|15927.52|16004.04|15924.04|10
1722631410000|2024-08-02 20:43:30|16005.61|15925.61|16004.24|15924.24|16006.05|15926.05|16004.24|15924.24|10
1722631420000|2024-08-02 20:43:40|16003.68|15923.68|16005.04|15925.04|16005.32|15925.32|16003.47|15923.47|10
1722631430000|2024-08-02 20:43:50|16005.15|15925.15|16006.12|15926.12|16006.22|15926.22|16005.15|15925.15|10
1722631440000|2024-08-02 20:44:00|16006.82|15926.82|16007.13|15927.13|16007.13|15927.13|16006.79|15926.79|10
1722631450000|2024-08-02 20:44:10|16007.7|15927.7|16007.58|15927.58|16008.82|15928.82|16007.42|15927.42|10
1722631460000|2024-08-02 20:44:20|16007.29|15927.29|16009.14|15929.14|16009.14|15929.14|16007.29|15927.29|10
1722631470000|2024-08-02 20:44:30|16009.22|15929.22|16014.09|15934.09|16014.9|15934.9|16009.22|15929.22|10
1722631480000|2024-08-02 20:44:40|16012.6|15932.6|16011.57|15931.57|16012.6|15932.6|16011.42|15931.42|10
1722631490000|2024-08-02 20:44:50|16010.84|15930.84|16010.34|15930.34|16010.84|15930.84|16009.54|15929.54|10
1722631500000|2024-08-02 20:45:00|16010.02|15930.02|16011.49|15931.49|16011.49|15931.49|16009.99|15929.99|10
1722631510000|2024-08-02 20:45:10|16011.52|15931.52|16012.94|15932.94|16013.47|15933.47|16011.52|15931.52|10
1722631520000|2024-08-02 20:45:20|16012.9|15932.9|16016.78|15936.78|16016.78|15936.78|16012.9|15932.9|10
1722631530000|2024-08-02 20:45:30|16017.5|15937.5|16021.09|15941.09|16021.17|15941.17|16017.5|15937.5|10
1722631540000|2024-08-02 20:45:40|16021.58|15941.58|16024.78|15944.78|16024.78|15944.78|16021.58|15941.58|10
1722631550000|2024-08-02 20:45:50|16024.76|15944.76|16022.54|15942.54|16025.02|15945.02|16022.4|15942.4|10
1722631560000|2024-08-02 20:46:00|16023.03|15943.03|16020.92|15940.92|16023.03|15943.03|16020.92|15940.92|10
1722631570000|2024-08-02 20:46:10|16020.51|15940.51|16015.36|15935.36|16020.51|15940.51|16015.36|15935.36|10
1722631580000|2024-08-02 20:46:20|16015.77|15935.77|16017.4|15937.4|16018.57|15938.57|16015.77|15935.77|10
1722631590000|2024-08-02 20:46:30|16017.2|15937.2|16012.97|15932.97|16017.2|15937.2|16012.97|15932.97|10
1722631600000|2024-08-02 20:46:40|16012.81|15932.81|16010.98|15930.98|16012.81|15932.81|16010.98|15930.98|10
1722631610000|2024-08-02 20:46:50|16011.08|15931.08|16014.85|15934.85|16014.85|15934.85|16011.08|15931.08|10
1722631620000|2024-08-02 20:47:00|16014.46|15934.46|16017.3|15937.3|16017.3|15937.3|16014.14|15934.14|10
1722631630000|2024-08-02 20:47:10|16018.47|15938.47|16020.35|15940.35|16020.35|15940.35|16018.47|15938.47|10
1722631640000|2024-08-02 20:47:20|16020.41|15940.41|16017.28|15937.28|16020.41|15940.41|16016.56|15936.56|10
1722631650000|2024-08-02 20:47:30|16017.3|15937.3|16018.3|15938.3|16018.3|15938.3|16017.3|15937.3|10
1722631660000|2024-08-02 20:47:40|16018.31|15938.31|16016.4|15936.4|16018.45|15938.45|16016.4|15936.4|10
1722631670000|2024-08-02 20:47:50|16016.38|15936.38|16016.64|15936.64|16016.71|15936.71|16016.34|15936.34|9
1722631680000|2024-08-02 20:48:00|16016.52|15936.52|16012.21|15932.21|16016.52|15936.52|16012.09|15932.09|10
1722631690000|2024-08-02 20:48:10|16012.54|15932.54|16011.54|15931.54|16013|15933|16011.54|15931.54|10
1722631700000|2024-08-02 20:48:20|16011.22|15931.22|16010.11|15930.11|16011.76|15931.76|16010.11|15930.11|10
1722631710000|2024-08-02 20:48:30|16009.12|15929.12|16008.19|15928.19|16009.82|15929.82|16007.33|15927.33|10
1722631720000|2024-08-02 20:48:40|16008.35|15928.35|16007.89|15927.89|16009.06|15929.06|16007.89|15927.89|10
1722631730000|2024-08-02 20:48:50|16007.84|15927.84|16007.39|15927.39|16008.13|15928.13|16007.39|15927.39|8
1722631740000|2024-08-02 20:49:00|16008.01|15928.01|16006.17|15926.17|16008.05|15928.05|16006.07|15926.07|10
1722631750000|2024-08-02 20:49:10|16005.95|15925.95|16006.31|15926.31|16007.1|15927.1|16005.88|15925.88|10
1722631760000|2024-08-02 20:49:20|16006.39|15926.39|16008.27|15928.27|16008.36|15928.36|16006.39|15926.39|10
1722631770000|2024-08-02 20:49:30|16009.33|15929.33|16011.71|15931.71|16011.71|15931.71|16009.33|15929.33|10
1722631780000|2024-08-02 20:49:40|16012.71|15932.71|16014.83|15934.83|16015.08|15935.08|16012.71|15932.71|9
1722631790000|2024-08-02 20:49:50|16014.37|15934.37|16013.7|15933.7|16015.15|15935.15|16013.22|15933.22|9
1722631800000|2024-08-02 20:50:00|16013.46|15933.46|16010.22|15930.22|16013.76|15933.76|16010.07|15930.07|10
1722631810000|2024-08-02 20:50:10|16009.92|15929.92|16014.17|15934.17|16014.17|15934.17|16009.73|15929.73|10
1722631820000|2024-08-02 20:50:20|16014.32|15934.32|16015.93|15935.93|16016.2|15936.2|16014.32|15934.32|10
1722631830000|2024-08-02 20:50:30|16017.67|15937.67|16016.86|15936.86|16017.84|15937.84|16016.68|15936.68|10
1722631840000|2024-08-02 20:50:40|16017.88|15937.88|16023.03|15943.03|16023.2|15943.2|16017.88|15937.88|10
1722631850000|2024-08-02 20:50:50|16022.71|15942.71|16024.8|15944.8|16024.8|15944.8|16022.66|15942.66|9
1722631860000|2024-08-02 20:51:00|16025.79|15945.79|16026.95|15946.95|16027.24|15947.24|16025.79|15945.79|10
1722631870000|2024-08-02 20:51:10|16028.3|15948.3|16026.14|15946.14|16028.3|15948.3|16026.14|15946.14|10
1722631880000|2024-08-02 20:51:20|16025.64|15945.64|16024.2|15944.2|16025.67|15945.67|16024.2|15944.2|10
1722631890000|2024-08-02 20:51:30|16024.21|15944.21|16025.79|15945.79|16025.79|15945.79|16023.76|15943.76|9
1722631900000|2024-08-02 20:51:40|16026.63|15946.63|16025.44|15945.44|16026.9|15946.9|16025.26|15945.26|10
1722631910000|2024-08-02 20:51:50|16025.26|15945.26|16025.74|15945.74|16025.85|15945.85|16024.75|15944.75|10
1722631920000|2024-08-02 20:52:00|16025.76|15945.76|16025.23|15945.23|16025.76|15945.76|16024.89|15944.89|9
1722631930000|2024-08-02 20:52:10|16025.46|15945.46|16030.88|15950.88|16030.88|15950.88|16025.45|15945.45|10
1722631940000|2024-08-02 20:52:20|16031.58|15951.58|16030.97|15950.97|16031.92|15951.92|16030.36|15950.36|10
1722631950000|2024-08-02 20:52:30|16030.99|15950.99|16029.09|15949.09|16030.99|15950.99|16028.84|15948.84|10
1722631960000|2024-08-02 20:52:40|16029.15|15949.15|16025.91|15945.91|16029.15|15949.15|16025.91|15945.91|10
1722631970000|2024-08-02 20:52:50|16025.51|15945.51|16022.28|15942.28|16025.51|15945.51|16022.28|15942.28|10
1722631980000|2024-08-02 20:53:00|16020.82|15940.82|16018.18|15938.18|16020.82|15940.82|16018.18|15938.18|10
1722631990000|2024-08-02 20:53:10|16017.77|15937.77|16015.58|15935.58|16017.77|15937.77|16015.31|15935.31|10
1722632000000|2024-08-02 20:53:20|16015.44|15935.44|16015.43|15935.43|16015.67|15935.67|16015.18|15935.18|10
1722632010000|2024-08-02 20:53:30|16015.45|15935.45|16016.59|15936.59|16016.6|15936.6|16015|15935|10
1722632020000|2024-08-02 20:53:40|16016.49|15936.49|16017.15|15937.15|16017.15|15937.15|16015.98|15935.98|10
1722632030000|2024-08-02 20:53:50|16018.22|15938.22|16020.53|15940.53|16020.53|15940.53|16018.05|15938.05|10
1722632040000|2024-08-02 20:54:00|16020.71|15940.71|16021.51|15941.51|16021.72|15941.72|16020.71|15940.71|10
1722632050000|2024-08-02 20:54:10|16021.41|15941.41|16021.43|15941.43|16021.6|15941.6|16020.82|15940.82|10
1722632060000|2024-08-02 20:54:20|16021.4|15941.4|16021.2|15941.2|16021.63|15941.63|16020.97|15940.97|10
1722632070000|2024-08-02 20:54:30|16021.15|15941.15|16020.1|15940.1|16021.15|15941.15|16020.08|15940.08|9
1722632080000|2024-08-02 20:54:40|16019.98|15939.98|16019.74|15939.74|16019.98|15939.98|16019|15939|10
1722632090000|2024-08-02 20:54:50|16019.56|15939.56|16014.48|15934.48|16019.6|15939.6|16014.48|15934.48|10
1722632100000|2024-08-02 20:55:00|16014.38|15934.38|16013.9|15933.9|16014.76|15934.76|16013.57|15933.57|10
1722632110000|2024-08-02 20:55:10|16014.13|15934.13|16017.43|15937.43|16017.43|15937.43|16014.13|15934.13|10
1722632120000|2024-08-02 20:55:20|16017.75|15937.75|16019|15939|16019|15939|16017.75|15937.75|10
1722632130000|2024-08-02 20:55:30|16019.43|15939.43|16021.66|15941.66|16021.83|15941.83|16019.43|15939.43|10
1722632140000|2024-08-02 20:55:40|16022.68|15942.68|16022.41|15942.41|16022.84|15942.84|16021.65|15941.65|9
1722632150000|2024-08-02 20:55:50|16022.3|15942.3|16021.66|15941.66|16022.3|15942.3|16020.92|15940.92|10
1722632160000|2024-08-02 20:56:00|16021.68|15941.68|16017.59|15937.59|16021.68|15941.68|16017.59|15937.59|10
1722632170000|2024-08-02 20:56:10|16017.6|15937.6|16015.37|15935.37|16017.6|15937.6|16015.37|15935.37|10
1722632180000|2024-08-02 20:56:20|16014.13|15934.13|16015.14|15935.14|16015.31|15935.31|16014.07|15934.07|10
1722632190000|2024-08-02 20:56:30|16015.02|15935.02|16015.94|15935.94|16016.04|15936.04|16015.02|15935.02|10
1722632200000|2024-08-02 20:56:40|16015.62|15935.62|16015.06|15935.06|16015.7|15935.7|16015.01|15935.01|10
1722632210000|2024-08-02 20:56:50|16015.22|15935.22|16015.73|15935.73|16015.73|15935.73|16015.22|15935.22|10
1722632220000|2024-08-02 20:57:00|16015.68|15935.68|16016.07|15936.07|16016.16|15936.16|16015.68|15935.68|9
1722632230000|2024-08-02 20:57:10|16016.16|15936.16|16016.47|15936.47|16016.5|15936.5|16015.96|15935.96|10
1722632240000|2024-08-02 20:57:20|16016.4|15936.4|16020.05|15940.05|16020.05|15940.05|16016.4|15936.4|10
1722632250000|2024-08-02 20:57:30|16020.09|15940.09|16023.65|15943.65|16023.95|15943.95|16020.09|15940.09|10
1722632260000|2024-08-02 20:57:40|16023.42|15943.42|16030.9|15950.9|16030.9|15950.9|16023.42|15943.42|10
1722632270000|2024-08-02 20:57:50|16031.12|15951.12|16034.23|15954.23|16035.29|15955.29|16031.12|15951.12|9
1722632280000|2024-08-02 20:58:00|16034.33|15954.33|16035.09|15955.09|16035.09|15955.09|16034.28|15954.28|10
1722632290000|2024-08-02 20:58:10|16036.57|15956.57|16052.68|15972.68|16052.68|15972.68|16036.57|15956.57|10
1722632300000|2024-08-02 20:58:20|16054.64|15974.64|16063.12|15983.12|16063.12|15983.12|16054.64|15974.64|10
1722632310000|2024-08-02 20:58:30|16063.67|15983.67|16064.55|15984.55|16064.55|15984.55|16063.61|15983.61|10
1722632320000|2024-08-02 20:58:40|16066.04|15986.04|16065.57|15985.57|16066.04|15986.04|16065.01|15985.01|10
1722632330000|2024-08-02 20:58:50|16065.17|15985.17|16065.16|15985.16|16065.58|15985.58|16064.59|15984.59|9
1722668400000|2024-08-03 07:00:00|15893.52|15813.52|15893.37|15813.37|15893.63|15813.63|15893.35|15813.35|10
1722668410000|2024-08-03 07:00:10|15893.32|15813.32|15894.34|15814.34|15894.9|15814.9|15893.29|15813.29|10
1722668420000|2024-08-03 07:00:20|15894.17|15814.17|15894.22|15814.22|15894.29|15814.29|15894.1|15814.1|9
1722668430000|2024-08-03 07:00:30|15894.43|15814.43|15894.69|15814.69|15894.92|15814.92|15894.43|15814.43|10
1722668440000|2024-08-03 07:00:40|15894.84|15814.84|15895.16|15815.16|15895.33|15815.33|15894.84|15814.84|10
1722668450000|2024-08-03 07:00:50|15894.73|15814.73|15894.53|15814.53|15894.95|15814.95|15894.33|15814.33|10
1722668460000|2024-08-03 07:01:00|15894.52|15814.52|15894.67|15814.67|15894.67|15814.67|15894.1|15814.1|10
1722668470000|2024-08-03 07:01:10|15894.66|15814.66|15894.91|15814.91|15894.91|15814.91|15894.5|15814.5|10
1722668480000|2024-08-03 07:01:20|15894.96|15814.96|15894.76|15814.76|15895.13|15815.13|15894.63|15814.63|8
1722668490000|2024-08-03 07:01:30|15894.79|15814.79|15895.73|15815.73|15895.73|15815.73|15894.79|15814.79|9
1722668500000|2024-08-03 07:01:40|15895.57|15815.57|15895.94|15815.94|15896.04|15816.04|15895.57|15815.57|10
1722668510000|2024-08-03 07:01:50|15896.09|15816.09|15896.62|15816.62|15897.45|15817.45|15896.09|15816.09|10
1722668520000|2024-08-03 07:02:00|15896.38|15816.38|15896.86|15816.86|15897.14|15817.14|15896.38|15816.38|10
1722668530000|2024-08-03 07:02:10|15896.85|15816.85|15897.74|15817.74|15897.74|15817.74|15896.81|15816.81|10
1722668540000|2024-08-03 07:02:20|15897.33|15817.33|15896.75|15816.75|15897.46|15817.46|15896.75|15816.75|10
1722668550000|2024-08-03 07:02:30|15896.83|15816.83|15898.27|15818.27|15898.28|15818.28|15896.54|15816.54|10
1722668560000|2024-08-03 07:02:40|15898.42|15818.42|15898.38|15818.38|15898.62|15818.62|15898.38|15818.38|10
1722668570000|2024-08-03 07:02:50|15898.42|15818.42|15898.9|15818.9|15898.9|15818.9|15898.41|15818.41|10
1722668580000|2024-08-03 07:03:00|15898.89|15818.89|15900.39|15820.39|15900.39|15820.39|15898.89|15818.89|10
1722668590000|2024-08-03 07:03:10|15900.44|15820.44|15899.5|15819.5|15900.45|15820.45|15899.3|15819.3|10
1722668600000|2024-08-03 07:03:20|15899.77|15819.77|15900.08|15820.08|15900.38|15820.38|15899.64|15819.64|10
1722668610000|2024-08-03 07:03:30|15900.44|15820.44|15901.31|15821.31|15901.31|15821.31|15900.44|15820.44|10
1722668620000|2024-08-03 07:03:40|15901.83|15821.83|15902.43|15822.43|15902.57|15822.57|15901.83|15821.83|9
1722668630000|2024-08-03 07:03:50|15902.22|15822.22|15902.04|15822.04|15902.52|15822.52|15901.85|15821.85|10
1722668640000|2024-08-03 07:04:00|15902.67|15822.67|15905.23|15825.23|15905.23|15825.23|15902.67|15822.67|10
1722668650000|2024-08-03 07:04:10|15905.68|15825.68|15906.19|15826.19|15906.28|15826.28|15905.68|15825.68|10
1722668660000|2024-08-03 07:04:20|15906.53|15826.53|15911.12|15831.12|15911.4|15831.4|15906.53|15826.53|10
1722668670000|2024-08-03 07:04:30|15911.15|15831.15|15912.35|15832.35|15912.37|15832.37|15911.15|15831.15|10
1722668680000|2024-08-03 07:04:40|15912.54|15832.54|15913.18|15833.18|15913.3|15833.3|15912.54|15832.54|9
1722668690000|2024-08-03 07:04:50|15913.22|15833.22|15912.53|15832.53|15913.26|15833.26|15912.53|15832.53|10
1722668700000|2024-08-03 07:05:00|15912|15832|15911.96|15831.96|15912.39|15832.39|15911.91|15831.91|10
1722668710000|2024-08-03 07:05:10|15911.85|15831.85|15912.35|15832.35|15912.35|15832.35|15911.44|15831.44|10
1722668720000|2024-08-03 07:05:20|15912.56|15832.56|15913.23|15833.23|15913.23|15833.23|15912.56|15832.56|10
1722668730000|2024-08-03 07:05:30|15913.24|15833.24|15914.61|15834.61|15914.61|15834.61|15913.14|15833.14|10
1722668740000|2024-08-03 07:05:40|15914.38|15834.38|15914.97|15834.97|15914.98|15834.98|15914.38|15834.38|10
1722668750000|2024-08-03 07:05:50|15914.95|15834.95|15915.02|15835.02|15915.24|15835.24|15914.95|15834.95|10
1722668760000|2024-08-03 07:06:00|15915.03|15835.03|15914.54|15834.54|15915.13|15835.13|15914.53|15834.53|10
1722668770000|2024-08-03 07:06:10|15914.32|15834.32|15915.14|15835.14|15915.25|15835.25|15914.32|15834.32|10
1722668780000|2024-08-03 07:06:20|15915.12|15835.12|15915.51|15835.51|15915.7|15835.7|15915.12|15835.12|9
1722668790000|2024-08-03 07:06:30|15915.49|15835.49|15916.11|15836.11|15916.11|15836.11|15915.48|15835.48|10
1722668800000|2024-08-03 07:06:40|15916.01|15836.01|15915.86|15835.86|15916.01|15836.01|15915.82|15835.82|8
1722668810000|2024-08-03 07:06:50|15916.01|15836.01|15916.23|15836.23|15916.28|15836.28|15916.01|15836.01|8
1722668820000|2024-08-03 07:07:00|15916.21|15836.21|15916.81|15836.81|15916.81|15836.81|15916.21|15836.21|7
1722668830000|2024-08-03 07:07:10|15916.78|15836.78|15921.11|15841.11|15921.11|15841.11|15916.78|15836.78|9
1722668840000|2024-08-03 07:07:20|15921.15|15841.15|15921.09|15841.09|15921.54|15841.54|15920.69|15840.69|10
1722668850000|2024-08-03 07:07:30|15921.22|15841.22|15920.85|15840.85|15921.24|15841.24|15920.85|15840.85|8
1722668860000|2024-08-03 07:07:40|15921.65|15841.65|15920.88|15840.88|15921.68|15841.68|15920.88|15840.88|10
1722668870000|2024-08-03 07:07:50|15920.78|15840.78|15920.15|15840.15|15920.78|15840.78|15920.14|15840.14|10
1722668880000|2024-08-03 07:08:00|15920.41|15840.41|15921.68|15841.68|15921.81|15841.81|15920.41|15840.41|8
1722668890000|2024-08-03 07:08:10|15921.5|15841.5|15921.62|15841.62|15921.71|15841.71|15921.33|15841.33|10
1722668900000|2024-08-03 07:08:20|15921.61|15841.61|15921.72|15841.72|15921.87|15841.87|15921.61|15841.61|7
1722668910000|2024-08-03 07:08:30|15921.65|15841.65|15921.91|15841.91|15921.94|15841.94|15921.65|15841.65|9
1722668920000|2024-08-03 07:08:40|15922.1|15842.1|15921.23|15841.23|15922.66|15842.66|15921.23|15841.23|10
1722668930000|2024-08-03 07:08:50|15921.24|15841.24|15920.83|15840.83|15921.71|15841.71|15920.83|15840.83|10
1722668940000|2024-08-03 07:09:00|15920.66|15840.66|15921.62|15841.62|15922.19|15842.19|15920.4|15840.4|10
1722668950000|2024-08-03 07:09:10|15921.36|15841.36|15921.56|15841.56|15921.62|15841.62|15921.24|15841.24|10
1722668960000|2024-08-03 07:09:20|15921.19|15841.19|15919.59|15839.59|15921.42|15841.42|15919.59|15839.59|10
1722668970000|2024-08-03 07:09:30|15919.6|15839.6|15918.95|15838.95|15919.62|15839.62|15918.9|15838.9|10
1722668980000|2024-08-03 07:09:40|15918.96|15838.96|15918.96|15838.96|15918.96|15838.96|15918.47|15838.47|8
1722668990000|2024-08-03 07:09:50|15919.21|15839.21|15915.18|15835.18|15919.21|15839.21|15915.18|15835.18|10
1722669000000|2024-08-03 07:10:00|15914.81|15834.81|15911.59|15831.59|15914.81|15834.81|15911.14|15831.14|10
1722669010000|2024-08-03 07:10:10|15911.52|15831.52|15908.65|15828.65|15911.6|15831.6|15908.62|15828.62|10
1722669020000|2024-08-03 07:10:20|15908.62|15828.62|15905.68|15825.68|15908.66|15828.66|15905.68|15825.68|9
1722669030000|2024-08-03 07:10:30|15905.54|15825.54|15903.73|15823.73|15905.54|15825.54|15903.73|15823.73|9
1722669040000|2024-08-03 07:10:40|15903.05|15823.05|15902.54|15822.54|15903.08|15823.08|15902.28|15822.28|10
1722669050000|2024-08-03 07:10:50|15902.59|15822.59|15901.26|15821.26|15902.59|15822.59|15901.26|15821.26|10
1722669060000|2024-08-03 07:11:00|15901.45|15821.45|15900.94|15820.94|15902.34|15822.34|15900.94|15820.94|9
1722669070000|2024-08-03 07:11:10|15901.11|15821.11|15897.71|15817.71|15901.11|15821.11|15897.71|15817.71|10
1722669080000|2024-08-03 07:11:20|15896.96|15816.96|15894.74|15814.74|15896.96|15816.96|15894.74|15814.74|10
1722669090000|2024-08-03 07:11:30|15894.59|15814.59|15894.96|15814.96|15895.11|15815.11|15894.59|15814.59|10
1722669100000|2024-08-03 07:11:40|15894.99|15814.99|15894.67|15814.67|15895.16|15815.16|15894.51|15814.51|10
1722669110000|2024-08-03 07:11:50|15894.73|15814.73|15894.84|15814.84|15894.93|15814.93|15894.7|15814.7|9
1722669120000|2024-08-03 07:12:00|15894.88|15814.88|15894.89|15814.89|15895.14|15815.14|15894.77|15814.77|9
1722669130000|2024-08-03 07:12:10|15894.91|15814.91|15894.37|15814.37|15895.38|15815.38|15894.37|15814.37|10
1722669140000|2024-08-03 07:12:20|15894.5|15814.5|15894.48|15814.48|15894.66|15814.66|15894.4|15814.4|8
1722669150000|2024-08-03 07:12:30|15894.5|15814.5|15893.43|15813.43|15894.5|15814.5|15893.43|15813.43|10
1722669160000|2024-08-03 07:12:40|15893.42|15813.42|15892.84|15812.84|15893.53|15813.53|15892.62|15812.62|10
1722669170000|2024-08-03 07:12:50|15893.33|15813.33|15894.91|15814.91|15895.04|15815.04|15893.33|15813.33|10
1722669180000|2024-08-03 07:13:00|15894.9|15814.9|15895.55|15815.55|15895.66|15815.66|15894.84|15814.84|10
1722669190000|2024-08-03 07:13:10|15895.62|15815.62|15892.71|15812.71|15895.62|15815.62|15892.71|15812.71|10
1722669200000|2024-08-03 07:13:20|15891.59|15811.59|15890.51|15810.51|15891.79|15811.79|15890.49|15810.49|10
1722669210000|2024-08-03 07:13:30|15890.25|15810.25|15890.12|15810.12|15890.4|15810.4|15890.01|15810.01|8
1722669220000|2024-08-03 07:13:40|15889.9|15809.9|15888.49|15808.49|15890.04|15810.04|15888.49|15808.49|10
1722669230000|2024-08-03 07:13:50|15888.51|15808.51|15889.12|15809.12|15889.19|15809.19|15888.51|15808.51|10
1722669240000|2024-08-03 07:14:00|15889.11|15809.11|15890.64|15810.64|15890.77|15810.77|15889.09|15809.09|10
1722669250000|2024-08-03 07:14:10|15890.66|15810.66|15889.55|15809.55|15890.66|15810.66|15889.55|15809.55|9
1722669260000|2024-08-03 07:14:20|15889.48|15809.48|15889.54|15809.54|15889.69|15809.69|15889.3|15809.3|10
1722669270000|2024-08-03 07:14:30|15889.57|15809.57|15888.91|15808.91|15889.98|15809.98|15888.91|15808.91|9
1722669280000|2024-08-03 07:14:40|15889.02|15809.02|15888.65|15808.65|15889.32|15809.32|15888.57|15808.57|10
1722669290000|2024-08-03 07:14:50|15888.51|15808.51|15887.37|15807.37|15888.51|15808.51|15887.34|15807.34|10
1722669300000|2024-08-03 07:15:00|15887.38|15807.38|15887.33|15807.33|15887.38|15807.38|15887.05|15807.05|10
1722669310000|2024-08-03 07:15:10|15887.63|15807.63|15884.75|15804.75|15887.63|15807.63|15883.91|15803.91|10
1722669320000|2024-08-03 07:15:20|15884.96|15804.96|15885.27|15805.27|15885.27|15805.27|15884.84|15804.84|9
1722669330000|2024-08-03 07:15:30|15885.3|15805.3|15884.53|15804.53|15885.39|15805.39|15884.21|15804.21|8
1722669340000|2024-08-03 07:15:40|15884.49|15804.49|15883.05|15803.05|15884.49|15804.49|15883.05|15803.05|10
1722669350000|2024-08-03 07:15:50|15882.57|15802.57|15881.63|15801.63|15882.57|15802.57|15881.63|15801.63|10
1722669360000|2024-08-03 07:16:00|15881.58|15801.58|15881.8|15801.8|15881.9|15801.9|15881.24|15801.24|10
1722669370000|2024-08-03 07:16:10|15881.46|15801.46|15880.28|15800.28|15881.46|15801.46|15880.28|15800.28|10
1722669380000|2024-08-03 07:16:20|15880.08|15800.08|15878.74|15798.74|15880.08|15800.08|15877.12|15797.12|10
1722669390000|2024-08-03 07:16:30|15879.06|15799.06|15878.84|15798.84|15879.23|15799.23|15878.57|15798.57|10
1722669400000|2024-08-03 07:16:40|15878.75|15798.75|15878.65|15798.65|15879.01|15799.01|15878.58|15798.58|10
1722669410000|2024-08-03 07:16:50|15878.58|15798.58|15881.52|15801.52|15881.52|15801.52|15878.58|15798.58|10
1722669420000|2024-08-03 07:17:00|15881.71|15801.71|15881.99|15801.99|15882.03|15802.03|15881.29|15801.29|10
1722669430000|2024-08-03 07:17:10|15881.87|15801.87|15882.74|15802.74|15882.74|15802.74|15881.37|15801.37|10
1722669440000|2024-08-03 07:17:20|15883.41|15803.41|15883.79|15803.79|15883.79|15803.79|15883.41|15803.41|10
1722669450000|2024-08-03 07:17:30|15883.77|15803.77|15882.98|15802.98|15884.01|15804.01|15882.98|15802.98|10
1722669460000|2024-08-03 07:17:40|15883.05|15803.05|15882.95|15802.95|15883.19|15803.19|15882.75|15802.75|9
1722669470000|2024-08-03 07:17:50|15882.99|15802.99|15882.86|15802.86|15883.14|15803.14|15882.82|15802.82|10
1722669480000|2024-08-03 07:18:00|15882.67|15802.67|15883.49|15803.49|15883.49|15803.49|15882.67|15802.67|10
1722669490000|2024-08-03 07:18:10|15883.43|15803.43|15883.34|15803.34|15883.43|15803.43|15883.1|15803.1|10
1722669500000|2024-08-03 07:18:20|15883.94|15803.94|15884.43|15804.43|15884.43|15804.43|15883.94|15803.94|10
1722669510000|2024-08-03 07:18:30|15884.41|15804.41|15886.11|15806.11|15886.59|15806.59|15884.41|15804.41|10
1722669520000|2024-08-03 07:18:40|15886.42|15806.42|15886.55|15806.55|15886.55|15806.55|15886.31|15806.31|7
1722669530000|2024-08-03 07:18:50|15886.9|15806.9|15889.28|15809.28|15889.28|15809.28|15886.9|15806.9|10
1722669540000|2024-08-03 07:19:00|15889.1|15809.1|15888.61|15808.61|15889.1|15809.1|15888.4|15808.4|10
1722669550000|2024-08-03 07:19:10|15888.38|15808.38|15888.62|15808.62|15888.83|15808.83|15888.28|15808.28|10
1722669560000|2024-08-03 07:19:20|15888.61|15808.61|15888.07|15808.07|15888.83|15808.83|15888.07|15808.07|10
1722669570000|2024-08-03 07:19:30|15887.99|15807.99|15887.54|15807.54|15888.63|15808.63|15886.95|15806.95|10
1722669580000|2024-08-03 07:19:40|15887.74|15807.74|15884.76|15804.76|15887.74|15807.74|15884.74|15804.74|10
1722669590000|2024-08-03 07:19:50|15884.54|15804.54|15883.53|15803.53|15884.54|15804.54|15883.4|15803.4|10
1722669600000|2024-08-03 07:20:00|15883.48|15803.48|15882.37|15802.37|15883.48|15803.48|15882.37|15802.37|9
1722669610000|2024-08-03 07:20:10|15882.38|15802.38|15880.95|15800.95|15882.38|15802.38|15880.95|15800.95|10
1722669620000|2024-08-03 07:20:20|15880.88|15800.88|15878.38|15798.38|15880.88|15800.88|15878.38|15798.38|10
1722669630000|2024-08-03 07:20:30|15878.31|15798.31|15878.36|15798.36|15878.36|15798.36|15878.09|15798.09|9
1722669640000|2024-08-03 07:20:40|15878.46|15798.46|15876.64|15796.64|15878.46|15798.46|15876.57|15796.57|9
1722669650000|2024-08-03 07:20:50|15876.51|15796.51|15875.9|15795.9|15876.51|15796.51|15875.9|15795.9|9
1722669660000|2024-08-03 07:21:00|15875.84|15795.84|15875.79|15795.79|15875.84|15795.84|15875.39|15795.39|9
1722669670000|2024-08-03 07:21:10|15875.69|15795.69|15875.56|15795.56|15875.69|15795.69|15874.93|15794.93|10
1722669680000|2024-08-03 07:21:20|15875.64|15795.64|15875.48|15795.48|15875.74|15795.74|15875.48|15795.48|10
1722669690000|2024-08-03 07:21:30|15876.36|15796.36|15876.4|15796.4|15876.67|15796.67|15876.2|15796.2|9
1722669700000|2024-08-03 07:21:40|15876.32|15796.32|15875.98|15795.98|15876.38|15796.38|15875.98|15795.98|7
1722669710000|2024-08-03 07:21:50|15876.02|15796.02|15875.37|15795.37|15876.02|15796.02|15875.37|15795.37|9
1722669720000|2024-08-03 07:22:00|15875.41|15795.41|15876.25|15796.25|15876.3|15796.3|15875.24|15795.24|9
1722669730000|2024-08-03 07:22:10|15876.21|15796.21|15876.32|15796.32|15876.32|15796.32|15875.81|15795.81|8
1722669740000|2024-08-03 07:22:20|15876.49|15796.49|15880.21|15800.21|15880.21|15800.21|15876.48|15796.48|9
1722669750000|2024-08-03 07:22:30|15880.13|15800.13|15880.11|15800.11|15880.13|15800.13|15879.73|15799.73|10
1722669760000|2024-08-03 07:22:40|15880.78|15800.78|15881.46|15801.46|15881.83|15801.83|15880.78|15800.78|10
1722669770000|2024-08-03 07:22:50|15881.25|15801.25|15881.53|15801.53|15881.57|15801.57|15881.21|15801.21|8
1722669780000|2024-08-03 07:23:00|15881.58|15801.58|15881.71|15801.71|15881.99|15801.99|15881.58|15801.58|9
1722669790000|2024-08-03 07:23:10|15881.72|15801.72|15879.61|15799.61|15881.72|15801.72|15879.58|15799.58|10
1722669800000|2024-08-03 07:23:20|15879.59|15799.59|15879.86|15799.86|15879.92|15799.92|15879.59|15799.59|9
1722669810000|2024-08-03 07:23:30|15880.81|15800.81|15882.57|15802.57|15882.57|15802.57|15880.78|15800.78|9
1722669820000|2024-08-03 07:23:40|15883|15803|15883.54|15803.54|15883.54|15803.54|15883|15803|8
1722669830000|2024-08-03 07:23:50|15883.42|15803.42|15883.23|15803.23|15883.52|15803.52|15883.23|15803.23|8
1722669840000|2024-08-03 07:24:00|15883.18|15803.18|15881.7|15801.7|15883.18|15803.18|15881.5|15801.5|10
1722669850000|2024-08-03 07:24:10|15881.42|15801.42|15882.02|15802.02|15882.58|15802.58|15881.4|15801.4|10
1722669860000|2024-08-03 07:24:20|15882.03|15802.03|15883.98|15803.98|15883.98|15803.98|15882.01|15802.01|10
1722669870000|2024-08-03 07:24:30|15883.99|15803.99|15886.68|15806.68|15886.92|15806.92|15883.99|15803.99|10
1722669880000|2024-08-03 07:24:40|15886.47|15806.47|15887.56|15807.56|15887.57|15807.57|15886.47|15806.47|10
1722669890000|2024-08-03 07:24:50|15887.53|15807.53|15886.63|15806.63|15887.61|15807.61|15886.63|15806.63|9
1722669900000|2024-08-03 07:25:00|15886.36|15806.36|15883.75|15803.75|15886.42|15806.42|15883.75|15803.75|7
1722669910000|2024-08-03 07:25:10|15883.96|15803.96|15884.13|15804.13|15884.15|15804.15|15883.95|15803.95|8
1722669920000|2024-08-03 07:25:20|15883.63|15803.63|15883.77|15803.77|15883.83|15803.83|15883.63|15803.63|8
1722669930000|2024-08-03 07:25:30|15884.36|15804.36|15885.07|15805.07|15885.15|15805.15|15884.36|15804.36|10
1722669940000|2024-08-03 07:25:40|15885.25|15805.25|15884.92|15804.92|15885.44|15805.44|15884.89|15804.89|10
1722669950000|2024-08-03 07:25:50|15884.66|15804.66|15884.68|15804.68|15885.6|15805.6|15884.66|15804.66|10
1722669960000|2024-08-03 07:26:00|15884.64|15804.64|15886.81|15806.81|15886.81|15806.81|15884.64|15804.64|10
1722669970000|2024-08-03 07:26:10|15886.89|15806.89|15886.21|15806.21|15886.89|15806.89|15886.21|15806.21|10
1722669980000|2024-08-03 07:26:20|15886.05|15806.05|15884.12|15804.12|15886.05|15806.05|15884.12|15804.12|9
1722669990000|2024-08-03 07:26:30|15884.15|15804.15|15884.07|15804.07|15884.15|15804.15|15884|15804|9
1722670000000|2024-08-03 07:26:40|15884.41|15804.41|15885.51|15805.51|15885.51|15805.51|15884.41|15804.41|10
1722670010000|2024-08-03 07:26:50|15885.58|15805.58|15885.68|15805.68|15885.74|15805.74|15885.56|15805.56|7
1722670020000|2024-08-03 07:27:00|15885.51|15805.51|15886.39|15806.39|15886.4|15806.4|15885.51|15805.51|9
1722670030000|2024-08-03 07:27:10|15886.42|15806.42|15889.34|15809.34|15889.34|15809.34|15886.42|15806.42|9
1722670040000|2024-08-03 07:27:20|15889.42|15809.42|15889.06|15809.06|15889.56|15809.56|15889.05|15809.05|9
1722670050000|2024-08-03 07:27:30|15889.01|15809.01|15888.5|15808.5|15889.03|15809.03|15888.5|15808.5|10
1722670060000|2024-08-03 07:27:40|15888.48|15808.48|15887.94|15807.94|15888.68|15808.68|15887.94|15807.94|10
1722670070000|2024-08-03 07:27:50|15888.01|15808.01|15886.29|15806.29|15888.01|15808.01|15886.29|15806.29|10
1722670080000|2024-08-03 07:28:00|15886.27|15806.27|15883.95|15803.95|15886.27|15806.27|15883.95|15803.95|10
1722670090000|2024-08-03 07:28:10|15883.86|15803.86|15883.05|15803.05|15884.32|15804.32|15883.05|15803.05|10
1722670100000|2024-08-03 07:28:20|15882.1|15802.1|15881.81|15801.81|15882.1|15802.1|15881.72|15801.72|10
1722670110000|2024-08-03 07:28:30|15881.85|15801.85|15884.15|15804.15|15884.15|15804.15|15881.79|15801.79|10
1722670120000|2024-08-03 07:28:40|15884.18|15804.18|15883.94|15803.94|15884.18|15804.18|15883.54|15803.54|10
1722670130000|2024-08-03 07:28:50|15884.51|15804.51|15884.35|15804.35|15884.52|15804.52|15884.35|15804.35|10
1722670140000|2024-08-03 07:29:00|15884.3|15804.3|15884.13|15804.13|15884.39|15804.39|15884.13|15804.13|9
1722670150000|2024-08-03 07:29:10|15883.97|15803.97|15884.09|15804.09|15884.21|15804.21|15883.97|15803.97|9
1722670160000|2024-08-03 07:29:20|15884.23|15804.23|15884.85|15804.85|15884.85|15804.85|15883.89|15803.89|8
1722670170000|2024-08-03 07:29:30|15885.63|15805.63|15888.05|15808.05|15888.06|15808.06|15885.63|15805.63|10
1722670180000|2024-08-03 07:29:40|15889.29|15809.29|15890.75|15810.75|15890.75|15810.75|15889.29|15809.29|9
1722670190000|2024-08-03 07:29:50|15890.76|15810.76|15891.47|15811.47|15891.47|15811.47|15890.76|15810.76|10
1722670200000|2024-08-03 07:30:00|15891.11|15811.11|15892.03|15812.03|15892.03|15812.03|15891.11|15811.11|10
1722670210000|2024-08-03 07:30:10|15891.93|15811.93|15893.12|15813.12|15893.22|15813.22|15891.93|15811.93|10
1722670220000|2024-08-03 07:30:20|15891.94|15811.94|15891.67|15811.67|15891.94|15811.94|15891.25|15811.25|9
1722670230000|2024-08-03 07:30:30|15891.7|15811.7|15891.68|15811.68|15891.7|15811.7|15890.87|15810.87|10
1722670240000|2024-08-03 07:30:40|15891.91|15811.91|15892.01|15812.01|15892.14|15812.14|15891.73|15811.73|10
1722670250000|2024-08-03 07:30:50|15892.02|15812.02|15892.06|15812.06|15892.06|15812.06|15891.71|15811.71|8
1722670260000|2024-08-03 07:31:00|15892.09|15812.09|15892.82|15812.82|15892.82|15812.82|15891.85|15811.85|10
1722670270000|2024-08-03 07:31:10|15893.03|15813.03|15893.94|15813.94|15893.94|15813.94|15893.03|15813.03|10
1722670280000|2024-08-03 07:31:20|15893.87|15813.87|15894.38|15814.38|15894.42|15814.42|15893.87|15813.87|9
1722670290000|2024-08-03 07:31:30|15894.56|15814.56|15895.88|15815.88|15895.88|15815.88|15894.56|15814.56|10
1722670300000|2024-08-03 07:31:40|15895.87|15815.87|15895.44|15815.44|15895.88|15815.88|15895.42|15815.42|10
1722670310000|2024-08-03 07:31:50|15895.5|15815.5|15895.6|15815.6|15895.6|15815.6|15895.5|15815.5|8
1722670320000|2024-08-03 07:32:00|15895.49|15815.49|15896.11|15816.11|15896.11|15816.11|15895.49|15815.49|10
1722670330000|2024-08-03 07:32:10|15896.4|15816.4|15902.77|15822.77|15902.79|15822.79|15896.4|15816.4|10
1722670340000|2024-08-03 07:32:20|15902.81|15822.81|15904.45|15824.45|15904.48|15824.48|15902.81|15822.81|10
1722670350000|2024-08-03 07:32:30|15904.55|15824.55|15904.71|15824.71|15904.73|15824.73|15904.55|15824.55|9
1722670360000|2024-08-03 07:32:40|15904.69|15824.69|15904.59|15824.59|15904.69|15824.69|15904.53|15824.53|8
1722670370000|2024-08-03 07:32:50|15904.63|15824.63|15903.96|15823.96|15904.86|15824.86|15903.85|15823.85|10
1722670380000|2024-08-03 07:33:00|15904.03|15824.03|15904.74|15824.74|15904.9|15824.9|15904.03|15824.03|10
1722670390000|2024-08-03 07:33:10|15904.84|15824.84|15904.88|15824.88|15905.26|15825.26|15904.84|15824.84|9
1722670400000|2024-08-03 07:33:20|15904.7|15824.7|15904.41|15824.41|15904.7|15824.7|15904.13|15824.13|9
1722670410000|2024-08-03 07:33:30|15904.44|15824.44|15903.83|15823.83|15904.67|15824.67|15903.82|15823.82|10
1722670420000|2024-08-03 07:33:40|15903.55|15823.55|15904.54|15824.54|15904.54|15824.54|15903.55|15823.55|10
1722670430000|2024-08-03 07:33:50|15904.73|15824.73|15904.96|15824.96|15905.45|15825.45|15904.73|15824.73|9
1722670440000|2024-08-03 07:34:00|15904.94|15824.94|15906.6|15826.6|15906.6|15826.6|15904.94|15824.94|10
1722670450000|2024-08-03 07:34:10|15907.29|15827.29|15909.06|15829.06|15909.06|15829.06|15907.29|15827.29|10
1722670460000|2024-08-03 07:34:20|15908.46|15828.46|15909.39|15829.39|15909.39|15829.39|15907.9|15827.9|10
1722670470000|2024-08-03 07:34:30|15909.75|15829.75|15910.04|15830.04|15910.19|15830.19|15909.75|15829.75|10
1722670480000|2024-08-03 07:34:40|15910.17|15830.17|15910.99|15830.99|15910.99|15830.99|15910.15|15830.15|10
1722670490000|2024-08-03 07:34:50|15910.98|15830.98|15913.19|15833.19|15913.2|15833.2|15910.98|15830.98|10
1722670500000|2024-08-03 07:35:00|15913.09|15833.09|15911.74|15831.74|15913.09|15833.09|15911.48|15831.48|10
1722670510000|2024-08-03 07:35:10|15912.02|15832.02|15909.28|15829.28|15912.02|15832.02|15909.28|15829.28|10
1722670520000|2024-08-03 07:35:20|15908.67|15828.67|15903.82|15823.82|15908.67|15828.67|15903.82|15823.82|10
1722670530000|2024-08-03 07:35:30|15903.78|15823.78|15903.46|15823.46|15903.87|15823.87|15903.32|15823.32|9
1722670540000|2024-08-03 07:35:40|15903.45|15823.45|15902.91|15822.91|15903.52|15823.52|15902.79|15822.79|10
1722670550000|2024-08-03 07:35:50|15901.95|15821.95|15902.33|15822.33|15902.33|15822.33|15901.91|15821.91|9
1722670560000|2024-08-03 07:36:00|15902.18|15822.18|15902.76|15822.76|15902.82|15822.82|15902.18|15822.18|9
1722670570000|2024-08-03 07:36:10|15902.79|15822.79|15900.59|15820.59|15902.81|15822.81|15900.59|15820.59|9
1722670580000|2024-08-03 07:36:20|15900.4|15820.4|15901.87|15821.87|15901.87|15821.87|15900.2|15820.2|10
1722670590000|2024-08-03 07:36:30|15901.93|15821.93|15901.98|15821.98|15902.02|15822.02|15901.93|15821.93|10
1722670600000|2024-08-03 07:36:40|15901.96|15821.96|15902.47|15822.47|15902.59|15822.59|15901.96|15821.96|7
1722670610000|2024-08-03 07:36:50|15902.77|15822.77|15904.1|15824.1|15904.1|15824.1|15902.77|15822.77|10
1722670620000|2024-08-03 07:37:00|15904.12|15824.12|15906.58|15826.58|15906.58|15826.58|15904.12|15824.12|10
1722670630000|2024-08-03 07:37:10|15906.87|15826.87|15907.75|15827.75|15907.77|15827.77|15906.87|15826.87|10
1722670640000|2024-08-03 07:37:20|15907.73|15827.73|15906.5|15826.5|15907.76|15827.76|15906.2|15826.2|9
1722670650000|2024-08-03 07:37:30|15906.35|15826.35|15908.07|15828.07|15908.07|15828.07|15906.23|15826.23|10
1722670660000|2024-08-03 07:37:40|15907.72|15827.72|15906.74|15826.74|15907.72|15827.72|15906.74|15826.74|10
1722670670000|2024-08-03 07:37:50|15906.75|15826.75|15906.22|15826.22|15906.77|15826.77|15906.22|15826.22|10
1722670680000|2024-08-03 07:38:00|15905.98|15825.98|15905.81|15825.81|15906.04|15826.04|15905.81|15825.81|9
1722670690000|2024-08-03 07:38:10|15905.94|15825.94|15906.86|15826.86|15906.93|15826.93|15905.94|15825.94|10
1722670700000|2024-08-03 07:38:20|15906.87|15826.87|15907.67|15827.67|15907.7|15827.7|15906.87|15826.87|10
1722670710000|2024-08-03 07:38:30|15907.2|15827.2|15905.92|15825.92|15907.2|15827.2|15905.92|15825.92|10
1722670720000|2024-08-03 07:38:40|15906.67|15826.67|15907.66|15827.66|15907.66|15827.66|15906.67|15826.67|10
1722670730000|2024-08-03 07:38:50|15907.72|15827.72|15907.97|15827.97|15908.03|15828.03|15907.56|15827.56|9
1722670740000|2024-08-03 07:39:00|15907.46|15827.46|15904.11|15824.11|15907.64|15827.64|15904.11|15824.11|10
1722670750000|2024-08-03 07:39:10|15903.93|15823.93|15901.83|15821.83|15903.93|15823.93|15901.83|15821.83|10
1722670760000|2024-08-03 07:39:20|15901.73|15821.73|15900.65|15820.65|15901.79|15821.79|15899.71|15819.71|10
1722670770000|2024-08-03 07:39:30|15900.5|15820.5|15901.62|15821.62|15901.62|15821.62|15900.49|15820.49|10
1722670780000|2024-08-03 07:39:40|15901.61|15821.61|15901.64|15821.64|15901.64|15821.64|15901.35|15821.35|9
1722670790000|2024-08-03 07:39:50|15901.94|15821.94|15902.25|15822.25|15902.26|15822.26|15901.82|15821.82|10
1722670800000|2024-08-03 07:40:00|15902.21|15822.21|15904.02|15824.02|15904.02|15824.02|15901.88|15821.88|10
1722670810000|2024-08-03 07:40:10|15904.06|15824.06|15904.67|15824.67|15905.04|15825.04|15903.99|15823.99|9
1722670820000|2024-08-03 07:40:20|15904.29|15824.29|15904.19|15824.19|15904.31|15824.31|15904.19|15824.19|10
1722670830000|2024-08-03 07:40:30|15903.25|15823.25|15900.95|15820.95|15903.25|15823.25|15900.95|15820.95|10
1722670840000|2024-08-03 07:40:40|15901.03|15821.03|15901.19|15821.19|15901.24|15821.24|15900.84|15820.84|9
1722670850000|2024-08-03 07:40:50|15901.26|15821.26|15900.87|15820.87|15901.43|15821.43|15900.87|15820.87|10
1722670860000|2024-08-03 07:41:00|15900.9|15820.9|15901.34|15821.34|15901.35|15821.35|15900.62|15820.62|8
1722670870000|2024-08-03 07:41:10|15901.36|15821.36|15901.27|15821.27|15901.48|15821.48|15901.27|15821.27|8
1722670880000|2024-08-03 07:41:20|15901.4|15821.4|15901.47|15821.47|15901.49|15821.49|15901.1|15821.1|9
1722670890000|2024-08-03 07:41:30|15901.2|15821.2|15901.43|15821.43|15901.44|15821.44|15901.17|15821.17|8
1722670900000|2024-08-03 07:41:40|15901.37|15821.37|15899.69|15819.69|15901.46|15821.46|15899.62|15819.62|10
1722670910000|2024-08-03 07:41:50|15899.4|15819.4|15899.26|15819.26|15899.45|15819.45|15899.26|15819.26|9
1722670920000|2024-08-03 07:42:00|15899.2|15819.2|15899.93|15819.93|15899.93|15819.93|15899.14|15819.14|10
1722670930000|2024-08-03 07:42:10|15899.97|15819.97|15901.16|15821.16|15901.17|15821.17|15899.97|15819.97|9
1722670940000|2024-08-03 07:42:20|15901.41|15821.41|15901.52|15821.52|15901.7|15821.7|15901.41|15821.41|8
1722670950000|2024-08-03 07:42:30|15901.49|15821.49|15900.99|15820.99|15902.02|15822.02|15900.99|15820.99|9
1722670960000|2024-08-03 07:42:40|15900.9|15820.9|15900.32|15820.32|15900.9|15820.9|15900.32|15820.32|9
1722670970000|2024-08-03 07:42:50|15900.35|15820.35|15900.51|15820.51|15900.7|15820.7|15900.2|15820.2|9
1722670980000|2024-08-03 07:43:00|15900.52|15820.52|15897.56|15817.56|15900.52|15820.52|15897.56|15817.56|9
1722670990000|2024-08-03 07:43:10|15896.17|15816.17|15893.65|15813.65|15896.17|15816.17|15893.65|15813.65|10
1722671000000|2024-08-03 07:43:20|15893.66|15813.66|15889.73|15809.73|15893.66|15813.66|15889.73|15809.73|10
1722671010000|2024-08-03 07:43:30|15889.59|15809.59|15887.67|15807.67|15889.59|15809.59|15887.67|15807.67|10
1722671020000|2024-08-03 07:43:40|15887.62|15807.62|15887.87|15807.87|15888.19|15808.19|15887.62|15807.62|10
1722671030000|2024-08-03 07:43:50|15888.05|15808.05|15886.31|15806.31|15888.07|15808.07|15886.31|15806.31|10
1722671040000|2024-08-03 07:44:00|15886.11|15806.11|15885.72|15805.72|15886.11|15806.11|15884.67|15804.67|10
1722671050000|2024-08-03 07:44:10|15885.8|15805.8|15885.83|15805.83|15885.89|15805.89|15885.76|15805.76|9
1722671060000|2024-08-03 07:44:20|15885.81|15805.81|15885.12|15805.12|15885.84|15805.84|15884.95|15804.95|10
1722671070000|2024-08-03 07:44:30|15883.24|15803.24|15881.02|15801.02|15883.24|15803.24|15881.02|15801.02|10
1722671080000|2024-08-03 07:44:40|15881.12|15801.12|15880.9|15800.9|15881.12|15801.12|15880.1|15800.1|10
1722671090000|2024-08-03 07:44:50|15879.7|15799.7|15879.58|15799.58|15880.09|15800.09|15879.58|15799.58|9
1722671100000|2024-08-03 07:45:00|15879.59|15799.59|15879.8|15799.8|15880.19|15800.19|15879.53|15799.53|9
1722671110000|2024-08-03 07:45:10|15879.67|15799.67|15880.45|15800.45|15880.45|15800.45|15879.62|15799.62|10
1722671120000|2024-08-03 07:45:20|15880.36|15800.36|15881.7|15801.7|15881.7|15801.7|15880.36|15800.36|10
1722671130000|2024-08-03 07:45:30|15882.29|15802.29|15880.72|15800.72|15882.29|15802.29|15880.72|15800.72|10
1722671140000|2024-08-03 07:45:40|15880.42|15800.42|15879.73|15799.73|15880.8|15800.8|15879.73|15799.73|10
1722671150000|2024-08-03 07:45:50|15879.91|15799.91|15879.65|15799.65|15880.26|15800.26|15879.65|15799.65|10
1722671160000|2024-08-03 07:46:00|15879.33|15799.33|15880.43|15800.43|15880.43|15800.43|15879.33|15799.33|10
1722671170000|2024-08-03 07:46:10|15880.52|15800.52|15878.48|15798.48|15880.62|15800.62|15878.48|15798.48|10
1722671180000|2024-08-03 07:46:20|15878.74|15798.74|15878.79|15798.79|15879.09|15799.09|15878.72|15798.72|10
1722671190000|2024-08-03 07:46:30|15878.85|15798.85|15877.34|15797.34|15878.86|15798.86|15877.34|15797.34|9
1722671200000|2024-08-03 07:46:40|15877.35|15797.35|15875.59|15795.59|15877.42|15797.42|15875.59|15795.59|10
1722671210000|2024-08-03 07:46:50|15875.37|15795.37|15875.95|15795.95|15876.01|15796.01|15875.18|15795.18|9
1722671220000|2024-08-03 07:47:00|15875.96|15795.96|15874.65|15794.65|15876.01|15796.01|15874.65|15794.65|10
1722671230000|2024-08-03 07:47:10|15874.72|15794.72|15872.59|15792.59|15874.72|15794.72|15872.49|15792.49|10
1722671240000|2024-08-03 07:47:20|15872.66|15792.66|15872.05|15792.05|15872.78|15792.78|15872.05|15792.05|9
1722671250000|2024-08-03 07:47:30|15871.91|15791.91|15869.57|15789.57|15871.98|15791.98|15869.57|15789.57|10
1722671260000|2024-08-03 07:47:40|15869.02|15789.02|15868.37|15788.37|15869.02|15789.02|15868.07|15788.07|10
1722671270000|2024-08-03 07:47:50|15867.72|15787.72|15868.5|15788.5|15868.5|15788.5|15867.61|15787.61|10
1722671280000|2024-08-03 07:48:00|15868.81|15788.81|15862.59|15782.59|15868.81|15788.81|15862.21|15782.21|10
1722671290000|2024-08-03 07:48:10|15862.72|15782.72|15864.11|15784.11|15864.3|15784.3|15862.72|15782.72|8
1722671300000|2024-08-03 07:48:20|15863.95|15783.95|15864.47|15784.47|15864.67|15784.67|15863.95|15783.95|10
1722671310000|2024-08-03 07:48:30|15864.46|15784.46|15859.02|15779.02|15864.46|15784.46|15859.02|15779.02|10
1722671320000|2024-08-03 07:48:40|15858.57|15778.57|15856.64|15776.64|15858.57|15778.57|15856.64|15776.64|10
1722671330000|2024-08-03 07:48:50|15855.79|15775.79|15853.07|15773.07|15855.79|15775.79|15853.06|15773.06|10
1722671340000|2024-08-03 07:49:00|15853.1|15773.1|15851.56|15771.56|15853.1|15773.1|15851.56|15771.56|10
1722671350000|2024-08-03 07:49:10|15851.39|15771.39|15851.23|15771.23|15851.46|15771.46|15851.15|15771.15|10
1722671360000|2024-08-03 07:49:20|15851.18|15771.18|15851.28|15771.28|15851.28|15771.28|15851.07|15771.07|8
1722671370000|2024-08-03 07:49:30|15851.3|15771.3|15850.61|15770.61|15851.51|15771.51|15850.57|15770.57|10
1722671380000|2024-08-03 07:49:40|15850.41|15770.41|15850.35|15770.35|15850.41|15770.41|15850.29|15770.29|10
1722671390000|2024-08-03 07:49:50|15850.66|15770.66|15850.47|15770.47|15850.75|15770.75|15850.47|15770.47|10
1722671400000|2024-08-03 07:50:00|15850.5|15770.5|15849.04|15769.04|15850.5|15770.5|15848.85|15768.85|10
1722671410000|2024-08-03 07:50:10|15848.66|15768.66|15851.33|15771.33|15851.33|15771.33|15848.55|15768.55|10
1722671420000|2024-08-03 07:50:20|15851.45|15771.45|15851.55|15771.55|15851.76|15771.76|15851.4|15771.4|9
1722671430000|2024-08-03 07:50:30|15851.47|15771.47|15851.25|15771.25|15851.54|15771.54|15851.03|15771.03|10
1722671440000|2024-08-03 07:50:40|15851.15|15771.15|15850.78|15770.78|15851.15|15771.15|15850.63|15770.63|10
1722671450000|2024-08-03 07:50:50|15851.64|15771.64|15852.8|15772.8|15852.9|15772.9|15851.64|15771.64|10
1722671460000|2024-08-03 07:51:00|15852.73|15772.73|15851.22|15771.22|15852.73|15772.73|15850.9|15770.9|10
1722671470000|2024-08-03 07:51:10|15851.2|15771.2|15851.19|15771.19|15851.49|15771.49|15850.76|15770.76|10
1722671480000|2024-08-03 07:51:20|15851.13|15771.13|15852.03|15772.03|15852.03|15772.03|15851.07|15771.07|10
1722671490000|2024-08-03 07:51:30|15851.85|15771.85|15852.99|15772.99|15852.99|15772.99|15851.82|15771.82|10
1722671500000|2024-08-03 07:51:40|15853.4|15773.4|15854.11|15774.11|15855.09|15775.09|15853|15773|10
1722671510000|2024-08-03 07:51:50|15854.05|15774.05|15854.54|15774.54|15854.55|15774.55|15853.63|15773.63|10
1722671520000|2024-08-03 07:52:00|15854.55|15774.55|15851.33|15771.33|15854.9|15774.9|15851.33|15771.33|10
1722671530000|2024-08-03 07:52:10|15851.04|15771.04|15851.17|15771.17|15851.17|15771.17|15850.82|15770.82|9
1722671540000|2024-08-03 07:52:20|15851.11|15771.11|15851.86|15771.86|15851.86|15771.86|15851.11|15771.11|10
1722671550000|2024-08-03 07:52:30|15852.12|15772.12|15854.62|15774.62|15854.62|15774.62|15852.12|15772.12|10
1722671560000|2024-08-03 07:52:40|15854.3|15774.3|15850.98|15770.98|15854.3|15774.3|15850.79|15770.79|10
1722671570000|2024-08-03 07:52:50|15851.09|15771.09|15850.38|15770.38|15851.33|15771.33|15850.13|15770.13|9
1722671580000|2024-08-03 07:53:00|15850.59|15770.59|15848.49|15768.49|15850.69|15770.69|15848.49|15768.49|9
1722671590000|2024-08-03 07:53:10|15848.57|15768.57|15848.85|15768.85|15848.85|15768.85|15848.28|15768.28|10
1722671600000|2024-08-03 07:53:20|15848.77|15768.77|15848.83|15768.83|15849.31|15769.31|15848.76|15768.76|9
1722671610000|2024-08-03 07:53:30|15848.8|15768.8|15848.85|15768.85|15849|15769|15848.55|15768.55|7
1722671620000|2024-08-03 07:53:40|15848.89|15768.89|15847.37|15767.37|15849.01|15769.01|15847.37|15767.37|10
1722671630000|2024-08-03 07:53:50|15847.43|15767.43|15847.78|15767.78|15847.78|15767.78|15847.27|15767.27|9
1722671640000|2024-08-03 07:54:00|15847.91|15767.91|15848.18|15768.18|15848.18|15768.18|15847.74|15767.74|9
1722671650000|2024-08-03 07:54:10|15848.26|15768.26|15849.29|15769.29|15849.29|15769.29|15848.26|15768.26|8
1722671660000|2024-08-03 07:54:20|15849.66|15769.66|15850.16|15770.16|15850.34|15770.34|15849.66|15769.66|9
1722671670000|2024-08-03 07:54:30|15849.86|15769.86|15849.99|15769.99|15850.49|15770.49|15849.65|15769.65|10
1722671680000|2024-08-03 07:54:40|15849.98|15769.98|15849.65|15769.65|15849.98|15769.98|15849.47|15769.47|9
1722671690000|2024-08-03 07:54:50|15849.8|15769.8|15849.79|15769.79|15849.85|15769.85|15849.41|15769.41|8
1722671700000|2024-08-03 07:55:00|15849.4|15769.4|15849.49|15769.49|15849.49|15769.49|15848.95|15768.95|10
1722671710000|2024-08-03 07:55:10|15849.75|15769.75|15849.92|15769.92|15850|15770|15849.54|15769.54|10
1722671720000|2024-08-03 07:55:20|15849.84|15769.84|15851.3|15771.3|15851.44|15771.44|15849.84|15769.84|10
1722671730000|2024-08-03 07:55:30|15851.54|15771.54|15854.78|15774.78|15854.78|15774.78|15851.49|15771.49|10
1722671740000|2024-08-03 07:55:40|15855.09|15775.09|15856.12|15776.12|15856.18|15776.18|15855.09|15775.09|9
1722671750000|2024-08-03 07:55:50|15856.07|15776.07|15856.6|15776.6|15856.61|15776.61|15856.05|15776.05|10
1722671760000|2024-08-03 07:56:00|15857.05|15777.05|15858.52|15778.52|15858.61|15778.61|15857.05|15777.05|10
1722671770000|2024-08-03 07:56:10|15858.5|15778.5|15858.38|15778.38|15858.5|15778.5|15857.9|15777.9|10
1722671780000|2024-08-03 07:56:20|15858.4|15778.4|15858.11|15778.11|15858.45|15778.45|15857.98|15777.98|10
1722671790000|2024-08-03 07:56:30|15858.01|15778.01|15857.44|15777.44|15858.28|15778.28|15857.43|15777.43|9
1722671800000|2024-08-03 07:56:40|15857.4|15777.4|15855.86|15775.86|15857.4|15777.4|15855.79|15775.79|10
1722671810000|2024-08-03 07:56:50|15856.88|15776.88|15858.39|15778.39|15858.39|15778.39|15856.88|15776.88|9
1722671820000|2024-08-03 07:57:00|15858.36|15778.36|15859.6|15779.6|15859.6|15779.6|15858.35|15778.35|8
1722671830000|2024-08-03 07:57:10|15859.63|15779.63|15860.3|15780.3|15860.3|15780.3|15859.28|15779.28|9
1722671840000|2024-08-03 07:57:20|15860.49|15780.49|15859.26|15779.26|15860.55|15780.55|15859.26|15779.26|10
1722671850000|2024-08-03 07:57:30|15859.48|15779.48|15855.58|15775.58|15859.86|15779.86|15855.56|15775.56|10
1722671860000|2024-08-03 07:57:40|15854.92|15774.92|15851.67|15771.67|15854.92|15774.92|15851.67|15771.67|8
1722671870000|2024-08-03 07:57:50|15851.5|15771.5|15853.07|15773.07|15853.07|15773.07|15851.42|15771.42|7
1722671880000|2024-08-03 07:58:00|15853.12|15773.12|15853.4|15773.4|15853.69|15773.69|15852.81|15772.81|10
1722671890000|2024-08-03 07:58:10|15853.51|15773.51|15853.98|15773.98|15854.08|15774.08|15853.51|15773.51|10
1722671900000|2024-08-03 07:58:20|15854.09|15774.09|15853.06|15773.06|15854.09|15774.09|15853.06|15773.06|9
1722671910000|2024-08-03 07:58:30|15853.02|15773.02|15850.42|15770.42|15853.02|15773.02|15850.42|15770.42|10
1722671920000|2024-08-03 07:58:40|15850.21|15770.21|15848.45|15768.45|15850.21|15770.21|15848.34|15768.34|9
1722671930000|2024-08-03 07:58:50|15848.76|15768.76|15848.59|15768.59|15848.76|15768.76|15848.47|15768.47|9
1722671940000|2024-08-03 07:59:00|15848.58|15768.58|15848.52|15768.52|15848.7|15768.7|15848.48|15768.48|10
1722671950000|2024-08-03 07:59:10|15848.62|15768.62|15848.24|15768.24|15848.92|15768.92|15848.23|15768.23|8
1722671960000|2024-08-03 07:59:20|15848.1|15768.1|15847.27|15767.27|15848.34|15768.34|15847.27|15767.27|9
1722671970000|2024-08-03 07:59:30|15847.11|15767.11|15842.32|15762.32|15847.11|15767.11|15842.32|15762.32|10
1722671980000|2024-08-03 07:59:40|15842.6|15762.6|15841.99|15761.99|15842.6|15762.6|15841.99|15761.99|8
1722671990000|2024-08-03 07:59:50|15842.14|15762.14|15841.96|15761.96|15842.22|15762.22|15841.96|15761.96|9
1722672000000|2024-08-03 08:00:00|15841.85|15761.85|15837.46|15757.46|15841.85|15761.85|15837.46|15757.46|10
1722672010000|2024-08-03 08:00:10|15837.36|15757.36|15833.37|15753.37|15837.36|15757.36|15833.37|15753.37|10
1722672020000|2024-08-03 08:00:20|15832.57|15752.57|15832.81|15752.81|15832.81|15752.81|15831.3|15751.3|10
1722672030000|2024-08-03 08:00:30|15832.99|15752.99|15831.76|15751.76|15832.99|15752.99|15831.76|15751.76|10
1722672040000|2024-08-03 08:00:40|15831.54|15751.54|15830.75|15750.75|15831.63|15751.63|15830.75|15750.75|10
1722672050000|2024-08-03 08:00:50|15830.7|15750.7|15832.5|15752.5|15832.5|15752.5|15830.7|15750.7|10
1722672060000|2024-08-03 08:01:00|15833.03|15753.03|15832.8|15752.8|15833.46|15753.46|15832.02|15752.02|10
1722672070000|2024-08-03 08:01:10|15832.73|15752.73|15835.15|15755.15|15835.47|15755.47|15832.73|15752.73|9
1722672080000|2024-08-03 08:01:20|15835.02|15755.02|15834.59|15754.59|15835.23|15755.23|15834.59|15754.59|10
1722672090000|2024-08-03 08:01:30|15834.48|15754.48|15833.77|15753.77|15834.48|15754.48|15833.68|15753.68|10
1722672100000|2024-08-03 08:01:40|15833.93|15753.93|15831.87|15751.87|15833.93|15753.93|15831.87|15751.87|10
1722672110000|2024-08-03 08:01:50|15831.64|15751.64|15828.35|15748.35|15831.64|15751.64|15828.31|15748.31|9
1722672120000|2024-08-03 08:02:00|15828.29|15748.29|15826.34|15746.34|15828.29|15748.29|15826.34|15746.34|10
1722672130000|2024-08-03 08:02:10|15825.17|15745.17|15823.12|15743.12|15825.17|15745.17|15823.12|15743.12|10
1722672140000|2024-08-03 08:02:20|15822.89|15742.89|15822.21|15742.21|15823.18|15743.18|15822.16|15742.16|10
1722672150000|2024-08-03 08:02:30|15822.13|15742.13|15822.27|15742.27|15822.37|15742.37|15821.97|15741.97|9
1722672160000|2024-08-03 08:02:40|15822.33|15742.33|15825.21|15745.21|15825.21|15745.21|15822.21|15742.21|10
1722672170000|2024-08-03 08:02:50|15825.23|15745.23|15825.88|15745.88|15825.88|15745.88|15825.2|15745.2|9
1722672180000|2024-08-03 08:03:00|15825.9|15745.9|15828.02|15748.02|15828.02|15748.02|15825.9|15745.9|10
1722672190000|2024-08-03 08:03:10|15827.84|15747.84|15828.98|15748.98|15829.26|15749.26|15827.84|15747.84|10
1722672200000|2024-08-03 08:03:20|15828.93|15748.93|15833.44|15753.44|15833.44|15753.44|15828.93|15748.93|10
1722672210000|2024-08-03 08:03:30|15833.82|15753.82|15833.64|15753.64|15833.82|15753.82|15833.5|15753.5|10
1722672220000|2024-08-03 08:03:40|15833.65|15753.65|15833.3|15753.3|15833.67|15753.67|15833.25|15753.25|9
1722672230000|2024-08-03 08:03:50|15832.91|15752.91|15831.43|15751.43|15833.05|15753.05|15831.43|15751.43|10
1722672240000|2024-08-03 08:04:00|15830.83|15750.83|15827.69|15747.69|15830.83|15750.83|15827.69|15747.69|10
1722672250000|2024-08-03 08:04:10|15827.35|15747.35|15824.89|15744.89|15827.35|15747.35|15824.52|15744.52|10
1722672260000|2024-08-03 08:04:20|15824.46|15744.46|15824.91|15744.91|15825.3|15745.3|15824.46|15744.46|10
1722672270000|2024-08-03 08:04:30|15824.74|15744.74|15824.17|15744.17|15825.06|15745.06|15824.11|15744.11|10
1722672280000|2024-08-03 08:04:40|15824.18|15744.18|15823.67|15743.67|15824.3|15744.3|15823.67|15743.67|9
1722672290000|2024-08-03 08:04:50|15823.79|15743.79|15823.16|15743.16|15824.15|15744.15|15823.16|15743.16|10
1722672300000|2024-08-03 08:05:00|15822.45|15742.45|15821.47|15741.47|15822.55|15742.55|15821.3|15741.3|10
1722672310000|2024-08-03 08:05:10|15821.38|15741.38|15821.2|15741.2|15821.74|15741.74|15821.07|15741.07|10
1722672320000|2024-08-03 08:05:20|15821.45|15741.45|15823.57|15743.57|15823.57|15743.57|15821.45|15741.45|10
1722672330000|2024-08-03 08:05:30|15823.75|15743.75|15824.76|15744.76|15824.96|15744.96|15823.75|15743.75|9
1722672340000|2024-08-03 08:05:40|15824.85|15744.85|15825.19|15745.19|15825.19|15745.19|15824.62|15744.62|9
1722672350000|2024-08-03 08:05:50|15826.13|15746.13|15827.12|15747.12|15827.12|15747.12|15825.96|15745.96|10
1722672360000|2024-08-03 08:06:00|15827.22|15747.22|15827.82|15747.82|15827.82|15747.82|15826.95|15746.95|10
1722672370000|2024-08-03 08:06:10|15827.92|15747.92|15827.66|15747.66|15827.92|15747.92|15827.66|15747.66|10
1722672380000|2024-08-03 08:06:20|15827.51|15747.51|15831.25|15751.25|15831.25|15751.25|15827.51|15747.51|10
1722672390000|2024-08-03 08:06:30|15831.48|15751.48|15834.94|15754.94|15834.94|15754.94|15831.48|15751.48|9
1722672400000|2024-08-03 08:06:40|15834.37|15754.37|15832.61|15752.61|15834.96|15754.96|15832.51|15752.51|10
1722672410000|2024-08-03 08:06:50|15833.01|15753.01|15833.57|15753.57|15833.59|15753.59|15833.01|15753.01|9
1722672420000|2024-08-03 08:07:00|15833.77|15753.77|15833.87|15753.87|15833.98|15753.98|15833.77|15753.77|6
1722672430000|2024-08-03 08:07:10|15833.77|15753.77|15836.32|15756.32|15836.32|15756.32|15833.7|15753.7|10
1722672440000|2024-08-03 08:07:20|15836.85|15756.85|15839.14|15759.14|15839.14|15759.14|15836.85|15756.85|10
1722672450000|2024-08-03 08:07:30|15839.15|15759.15|15839.82|15759.82|15839.82|15759.82|15839.14|15759.14|10
1722672460000|2024-08-03 08:07:40|15840.16|15760.16|15841.93|15761.93|15841.93|15761.93|15840.16|15760.16|9
1722672470000|2024-08-03 08:07:50|15841.96|15761.96|15844.46|15764.46|15844.46|15764.46|15841.96|15761.96|10
1722672480000|2024-08-03 08:08:00|15844.45|15764.45|15844.18|15764.18|15844.45|15764.45|15844.05|15764.05|7
1722672490000|2024-08-03 08:08:10|15844.16|15764.16|15844.64|15764.64|15844.84|15764.84|15844.16|15764.16|10
1722672500000|2024-08-03 08:08:20|15844.63|15764.63|15844.33|15764.33|15844.87|15764.87|15844.16|15764.16|10
1722672510000|2024-08-03 08:08:30|15845.34|15765.34|15846.26|15766.26|15846.26|15766.26|15845.26|15765.26|10
1722672520000|2024-08-03 08:08:40|15846.47|15766.47|15845.51|15765.51|15846.47|15766.47|15845.51|15765.51|10
1722672530000|2024-08-03 08:08:50|15845.7|15765.7|15842.93|15762.93|15845.78|15765.78|15842.93|15762.93|9
1722672540000|2024-08-03 08:09:00|15842.9|15762.9|15843.52|15763.52|15843.67|15763.67|15842.48|15762.48|10
1722672550000|2024-08-03 08:09:10|15843.64|15763.64|15844.69|15764.69|15844.69|15764.69|15843.35|15763.35|9
1722672560000|2024-08-03 08:09:20|15844.72|15764.72|15844.2|15764.2|15844.74|15764.74|15843.95|15763.95|10
1722672570000|2024-08-03 08:09:30|15843.99|15763.99|15844.54|15764.54|15844.54|15764.54|15843.39|15763.39|10
1722672580000|2024-08-03 08:09:40|15844.88|15764.88|15845.55|15765.55|15845.55|15765.55|15844.87|15764.87|9
1722672590000|2024-08-03 08:09:50|15845.73|15765.73|15847.5|15767.5|15847.5|15767.5|15845.71|15765.71|10
1722672600000|2024-08-03 08:10:00|15848.06|15768.06|15849.71|15769.71|15849.71|15769.71|15847.79|15767.79|10
1722672610000|2024-08-03 08:10:10|15849.54|15769.54|15849.55|15769.55|15850.22|15770.22|15849.46|15769.46|9
1722672620000|2024-08-03 08:10:20|15849.49|15769.49|15850.53|15770.53|15850.53|15770.53|15849.49|15769.49|10
1722672630000|2024-08-03 08:10:30|15850.7|15770.7|15852.36|15772.36|15852.37|15772.37|15850.63|15770.63|10
1722672640000|2024-08-03 08:10:40|15852.54|15772.54|15852.71|15772.71|15852.74|15772.74|15852.53|15772.53|9
1722672650000|2024-08-03 08:10:50|15852.7|15772.7|15852.9|15772.9|15852.9|15772.9|15852.66|15772.66|9
1722672660000|2024-08-03 08:11:00|15853.09|15773.09|15852.54|15772.54|15853.13|15773.13|15852.54|15772.54|10
1722672670000|2024-08-03 08:11:10|15852.56|15772.56|15851.78|15771.78|15852.63|15772.63|15851.78|15771.78|10
1722672680000|2024-08-03 08:11:20|15851.27|15771.27|15849.19|15769.19|15851.27|15771.27|15849.19|15769.19|10
1722672690000|2024-08-03 08:11:30|15848.74|15768.74|15847.85|15767.85|15848.74|15768.74|15847.8|15767.8|9
1722672700000|2024-08-03 08:11:40|15848.01|15768.01|15848.31|15768.31|15848.31|15768.31|15848|15768|10
1722672710000|2024-08-03 08:11:50|15848.27|15768.27|15848.08|15768.08|15848.56|15768.56|15847.79|15767.79|9
1722672720000|2024-08-03 08:12:00|15848.09|15768.09|15847.81|15767.81|15848.09|15768.09|15847.67|15767.67|10
1722672730000|2024-08-03 08:12:10|15847.63|15767.63|15845.93|15765.93|15848.11|15768.11|15845.93|15765.93|10
1722672740000|2024-08-03 08:12:20|15845.78|15765.78|15840.08|15760.08|15845.78|15765.78|15840.08|15760.08|10
1722672750000|2024-08-03 08:12:30|15838.59|15758.59|15835.87|15755.87|15838.59|15758.59|15835.87|15755.87|10
1722672760000|2024-08-03 08:12:40|15835.81|15755.81|15835.37|15755.37|15836.15|15756.15|15835.07|15755.07|10
1722672770000|2024-08-03 08:12:50|15835.39|15755.39|15835.62|15755.62|15835.62|15755.62|15835.39|15755.39|8
1722672780000|2024-08-03 08:13:00|15835.61|15755.61|15835.31|15755.31|15835.77|15755.77|15835.31|15755.31|8
1722672790000|2024-08-03 08:13:10|15835.2|15755.2|15836.66|15756.66|15836.92|15756.92|15835.2|15755.2|9
1722672800000|2024-08-03 08:13:20|15836.26|15756.26|15835.29|15755.29|15836.26|15756.26|15835.17|15755.17|9
1722672810000|2024-08-03 08:13:30|15835.3|15755.3|15834.6|15754.6|15835.3|15755.3|15834.6|15754.6|9
1722672820000|2024-08-03 08:13:40|15834.54|15754.54|15834.39|15754.39|15834.57|15754.57|15834.37|15754.37|10
1722672830000|2024-08-03 08:13:50|15834.35|15754.35|15834.62|15754.62|15834.69|15754.69|15834.32|15754.32|10
1722672840000|2024-08-03 08:14:00|15834.68|15754.68|15835.46|15755.46|15835.56|15755.56|15834.68|15754.68|10
1722672850000|2024-08-03 08:14:10|15835.32|15755.32|15834.91|15754.91|15835.32|15755.32|15834.91|15754.91|10
1722672860000|2024-08-03 08:14:20|15834.97|15754.97|15834.73|15754.73|15835.08|15755.08|15834.61|15754.61|10
1722672870000|2024-08-03 08:14:30|15834.71|15754.71|15833.08|15753.08|15834.85|15754.85|15833.03|15753.03|10
1722672880000|2024-08-03 08:14:40|15833.1|15753.1|15833.49|15753.49|15833.54|15753.54|15833.05|15753.05|10
1722672890000|2024-08-03 08:14:50|15833.08|15753.08|15833.14|15753.14|15833.5|15753.5|15832.93|15752.93|9
1722672900000|2024-08-03 08:15:00|15833.16|15753.16|15832.58|15752.58|15833.19|15753.19|15832.58|15752.58|9
1722672910000|2024-08-03 08:15:10|15830.44|15750.44|15823.13|15743.13|15830.44|15750.44|15823.13|15743.13|10
1722672920000|2024-08-03 08:15:20|15821.57|15741.57|15817.5|15737.5|15821.57|15741.57|15817.5|15737.5|10
1722672930000|2024-08-03 08:15:30|15817.03|15737.03|15809.11|15729.11|15817.03|15737.03|15809.08|15729.08|10
1722672940000|2024-08-03 08:15:40|15809.27|15729.27|15805|15725|15809.41|15729.41|15805|15725|10
1722672950000|2024-08-03 08:15:50|15803.94|15723.94|15803.12|15723.12|15803.94|15723.94|15803.12|15723.12|9
1722672960000|2024-08-03 08:16:00|15803.07|15723.07|15800.64|15720.64|15803.28|15723.28|15800.64|15720.64|10
1722672970000|2024-08-03 08:16:10|15800.38|15720.38|15801.23|15721.23|15801.23|15721.23|15800.38|15720.38|9
1722672980000|2024-08-03 08:16:20|15801.55|15721.55|15801.78|15721.78|15802.11|15722.11|15801.55|15721.55|9
1722672990000|2024-08-03 08:16:30|15801.32|15721.32|15797.5|15717.5|15801.32|15721.32|15797.5|15717.5|10
1722673000000|2024-08-03 08:16:40|15796.89|15716.89|15796.54|15716.54|15796.89|15716.89|15796|15716|10
1722673010000|2024-08-03 08:16:50|15796.99|15716.99|15797.13|15717.13|15797.18|15717.18|15796.24|15716.24|10
1722673020000|2024-08-03 08:17:00|15797.19|15717.19|15798.28|15718.28|15798.28|15718.28|15797.03|15717.03|9
1722673030000|2024-08-03 08:17:10|15798.36|15718.36|15800.31|15720.31|15800.31|15720.31|15798.36|15718.36|10
1722673040000|2024-08-03 08:17:20|15800.34|15720.34|15801.45|15721.45|15801.57|15721.57|15800.3|15720.3|10
1722673050000|2024-08-03 08:17:30|15801.42|15721.42|15800.88|15720.88|15802.86|15722.86|15800.88|15720.88|9
1722673060000|2024-08-03 08:17:40|15800.52|15720.52|15796.81|15716.81|15800.72|15720.72|15796.81|15716.81|10
1722673070000|2024-08-03 08:17:50|15795.09|15715.09|15794.25|15714.25|15795.19|15715.19|15794.22|15714.22|10
1722673080000|2024-08-03 08:18:00|15794.26|15714.26|15796.5|15716.5|15796.5|15716.5|15794.26|15714.26|10
1722673090000|2024-08-03 08:18:10|15797.09|15717.09|15797.14|15717.14|15797.7|15717.7|15796.62|15716.62|10
1722673100000|2024-08-03 08:18:20|15797.19|15717.19|15797.46|15717.46|15798.14|15718.14|15797.19|15717.19|10
1722673110000|2024-08-03 08:18:30|15798.03|15718.03|15796.57|15716.57|15798.03|15718.03|15796.39|15716.39|10
1722673120000|2024-08-03 08:18:40|15796.19|15716.19|15791.45|15711.45|15796.19|15716.19|15791.36|15711.36|9
1722673130000|2024-08-03 08:18:50|15791.51|15711.51|15793.01|15713.01|15793.16|15713.16|15791.28|15711.28|10
1722673140000|2024-08-03 08:19:00|15792.99|15712.99|15795.32|15715.32|15795.32|15715.32|15792.99|15712.99|10
1722673150000|2024-08-03 08:19:10|15795.9|15715.9|15797.93|15717.93|15797.94|15717.94|15795.9|15715.9|10
1722673160000|2024-08-03 08:19:20|15797.98|15717.98|15797.8|15717.8|15798|15718|15796.85|15716.85|10
1722673170000|2024-08-03 08:19:30|15797.6|15717.6|15796.14|15716.14|15797.76|15717.76|15796.14|15716.14|10
1722673180000|2024-08-03 08:19:40|15796.16|15716.16|15796.04|15716.04|15796.37|15716.37|15796.04|15716.04|10
1722673190000|2024-08-03 08:19:50|15796.1|15716.1|15791.73|15711.73|15796.1|15716.1|15791.7|15711.7|10
1722673200000|2024-08-03 08:20:00|15791.57|15711.57|15791.92|15711.92|15792.15|15712.15|15791.24|15711.24|9
1722673210000|2024-08-03 08:20:10|15791.38|15711.38|15792.3|15712.3|15792.3|15712.3|15790.82|15710.82|10
1722673220000|2024-08-03 08:20:20|15792.23|15712.23|15791.15|15711.15|15792.51|15712.51|15790.69|15710.69|9
1722673230000|2024-08-03 08:20:30|15791.27|15711.27|15791.79|15711.79|15792.04|15712.04|15791.27|15711.27|10
1722673240000|2024-08-03 08:20:40|15791.74|15711.74|15791.54|15711.54|15791.74|15711.74|15790.76|15710.76|10
1722673250000|2024-08-03 08:20:50|15791.53|15711.53|15790.18|15710.18|15791.62|15711.62|15790.18|15710.18|10
1722673260000|2024-08-03 08:21:00|15789.9|15709.9|15789.16|15709.16|15790.42|15710.42|15789.16|15709.16|10
1722673270000|2024-08-03 08:21:10|15787.61|15707.61|15786.07|15706.07|15787.61|15707.61|15786.03|15706.03|10
1722673280000|2024-08-03 08:21:20|15786.1|15706.1|15784.37|15704.37|15786.1|15706.1|15784.37|15704.37|10
1722673290000|2024-08-03 08:21:30|15784.33|15704.33|15779.88|15699.88|15784.55|15704.55|15779.65|15699.65|10
1722673300000|2024-08-03 08:21:40|15780.43|15700.43|15782.08|15702.08|15782.2|15702.2|15780.43|15700.43|9
1722673310000|2024-08-03 08:21:50|15783.25|15703.25|15783.75|15703.75|15783.75|15703.75|15783.25|15703.25|8
1722673320000|2024-08-03 08:22:00|15783.6|15703.6|15783.68|15703.68|15783.68|15703.68|15783.09|15703.09|10
1722673330000|2024-08-03 08:22:10|15783.95|15703.95|15783.84|15703.84|15784.88|15704.88|15783.82|15703.82|10
1722673340000|2024-08-03 08:22:20|15783.77|15703.77|15782.25|15702.25|15783.77|15703.77|15782.25|15702.25|10
1722673350000|2024-08-03 08:22:30|15782.54|15702.54|15784.86|15704.86|15784.86|15704.86|15782.46|15702.46|9
1722673360000|2024-08-03 08:22:40|15785.25|15705.25|15786.72|15706.72|15786.72|15706.72|15785.16|15705.16|10
1722673370000|2024-08-03 08:22:50|15786.52|15706.52|15787.07|15707.07|15787.07|15707.07|15786.52|15706.52|9
1722673380000|2024-08-03 08:23:00|15786.85|15706.85|15799.01|15719.01|15804.72|15724.72|15786.85|15706.85|10
1722673390000|2024-08-03 08:23:10|15799.25|15719.25|15800.8|15720.8|15800.83|15720.83|15799.25|15719.25|10
1722673400000|2024-08-03 08:23:20|15800.89|15720.89|15801.66|15721.66|15802.3|15722.3|15800.89|15720.89|10
1722673410000|2024-08-03 08:23:30|15802.51|15722.51|15802.7|15722.7|15802.81|15722.81|15802.26|15722.26|10
1722673420000|2024-08-03 08:23:40|15802.79|15722.79|15805.43|15725.43|15805.43|15725.43|15802.79|15722.79|10
1722673430000|2024-08-03 08:23:50|15806.33|15726.33|15805.72|15725.72|15806.46|15726.46|15805.72|15725.72|10
1722673440000|2024-08-03 08:24:00|15806.07|15726.07|15805.52|15725.52|15806.07|15726.07|15805.52|15725.52|10
1722673450000|2024-08-03 08:24:10|15805.53|15725.53|15803.83|15723.83|15805.64|15725.64|15803.77|15723.77|10
1722673460000|2024-08-03 08:24:20|15803.86|15723.86|15805.28|15725.28|15805.28|15725.28|15803.83|15723.83|10
1722673470000|2024-08-03 08:24:30|15804.52|15724.52|15802.97|15722.97|15804.6|15724.6|15802.95|15722.95|10
1722673480000|2024-08-03 08:24:40|15802.94|15722.94|15801.75|15721.75|15804.24|15724.24|15801.75|15721.75|10
1722673490000|2024-08-03 08:24:50|15801.87|15721.87|15801.91|15721.91|15802.09|15722.09|15801.74|15721.74|10
1722673500000|2024-08-03 08:25:00|15801.94|15721.94|15802.48|15722.48|15802.63|15722.63|15801.74|15721.74|10
1722673510000|2024-08-03 08:25:10|15802.64|15722.64|15802.87|15722.87|15802.95|15722.95|15802.41|15722.41|10
1722673520000|2024-08-03 08:25:20|15802.78|15722.78|15804.75|15724.75|15804.75|15724.75|15802.45|15722.45|10
1722673530000|2024-08-03 08:25:30|15804.81|15724.81|15805.73|15725.73|15805.73|15725.73|15804.8|15724.8|9
1722673540000|2024-08-03 08:25:40|15805.69|15725.69|15807.43|15727.43|15807.49|15727.49|15805.69|15725.69|10
1722673550000|2024-08-03 08:25:50|15807.32|15727.32|15808.8|15728.8|15808.8|15728.8|15807.32|15727.32|10
1722673560000|2024-08-03 08:26:00|15808.84|15728.84|15811.74|15731.74|15811.74|15731.74|15808.84|15728.84|9
1722673570000|2024-08-03 08:26:10|15811.87|15731.87|15816.82|15736.82|15816.82|15736.82|15811.87|15731.87|9
1722673580000|2024-08-03 08:26:20|15817.65|15737.65|15817.82|15737.82|15818.01|15738.01|15817|15737|10
1722673590000|2024-08-03 08:26:30|15817.95|15737.95|15820.91|15740.91|15820.91|15740.91|15817.95|15737.95|10
1722673600000|2024-08-03 08:26:40|15821.07|15741.07|15823|15743|15823|15743|15820.21|15740.21|10
1722673610000|2024-08-03 08:26:50|15823.35|15743.35|15826.86|15746.86|15826.86|15746.86|15823.35|15743.35|9
1722673620000|2024-08-03 08:27:00|15827.7|15747.7|15827.72|15747.72|15828.04|15748.04|15827.46|15747.46|10
1722673630000|2024-08-03 08:27:10|15828|15748|15828.26|15748.26|15829.16|15749.16|15828|15748|10
1722673640000|2024-08-03 08:27:20|15828.44|15748.44|15828.43|15748.43|15828.46|15748.46|15827.11|15747.11|10
1722673650000|2024-08-03 08:27:30|15828.45|15748.45|15828.05|15748.05|15828.54|15748.54|15828.05|15748.05|8
1722673660000|2024-08-03 08:27:40|15828.25|15748.25|15828.19|15748.19|15828.79|15748.79|15827.85|15747.85|9
1722673670000|2024-08-03 08:27:50|15828.86|15748.86|15827.41|15747.41|15828.86|15748.86|15827.21|15747.21|10
1722673680000|2024-08-03 08:28:00|15827.36|15747.36|15822.06|15742.06|15827.36|15747.36|15822.06|15742.06|10
1722673690000|2024-08-03 08:28:10|15822.36|15742.36|15822.61|15742.61|15822.61|15742.61|15821.94|15741.94|10
1722673700000|2024-08-03 08:28:20|15822.68|15742.68|15821.25|15741.25|15822.68|15742.68|15821.25|15741.25|10
1722673710000|2024-08-03 08:28:30|15821.23|15741.23|15819.37|15739.37|15821.23|15741.23|15819.37|15739.37|9
1722673720000|2024-08-03 08:28:40|15819.31|15739.31|15824.97|15744.97|15825.06|15745.06|15819.31|15739.31|9
1722673730000|2024-08-03 08:28:50|15824.82|15744.82|15822.42|15742.42|15824.82|15744.82|15822.42|15742.42|9
1722673740000|2024-08-03 08:29:00|15822.14|15742.14|15816.87|15736.87|15822.14|15742.14|15816.83|15736.83|10
1722673750000|2024-08-03 08:29:10|15816.91|15736.91|15815.57|15735.57|15816.92|15736.92|15815.43|15735.43|10
1722673760000|2024-08-03 08:29:20|15815.49|15735.49|15815.36|15735.36|15815.75|15735.75|15815.35|15735.35|10
1722673770000|2024-08-03 08:29:30|15815.24|15735.24|15816.01|15736.01|15816.17|15736.17|15815.21|15735.21|10
1722673780000|2024-08-03 08:29:40|15815.99|15735.99|15816.37|15736.37|15816.38|15736.38|15815.79|15735.79|10
1722673790000|2024-08-03 08:29:50|15815.91|15735.91|15816.73|15736.73|15816.96|15736.96|15815.91|15735.91|10
1722673800000|2024-08-03 08:30:00|15816.98|15736.98|15819.96|15739.96|15819.96|15739.96|15816.98|15736.98|10
1722673810000|2024-08-03 08:30:10|15819.82|15739.82|15819.47|15739.47|15820.15|15740.15|15819.44|15739.44|10
1722673820000|2024-08-03 08:30:20|15818.97|15738.97|15817.73|15737.73|15818.97|15738.97|15817.7|15737.7|10
1722673830000|2024-08-03 08:30:30|15817.63|15737.63|15810.54|15730.54|15817.63|15737.63|15810.54|15730.54|9
1722673840000|2024-08-03 08:30:40|15809.9|15729.9|15808.64|15728.64|15809.9|15729.9|15808.56|15728.56|10
1722673850000|2024-08-03 08:30:50|15808.28|15728.28|15807.51|15727.51|15808.78|15728.78|15807.51|15727.51|10
1722673860000|2024-08-03 08:31:00|15807.22|15727.22|15806.41|15726.41|15807.22|15727.22|15806.08|15726.08|9
1722673870000|2024-08-03 08:31:10|15806.22|15726.22|15803.49|15723.49|15806.22|15726.22|15803.49|15723.49|10
1722673880000|2024-08-03 08:31:20|15804.19|15724.19|15802.98|15722.98|15804.33|15724.33|15802.97|15722.97|9
1722673890000|2024-08-03 08:31:30|15802.93|15722.93|15803.37|15723.37|15803.37|15723.37|15802.91|15722.91|9
1722673900000|2024-08-03 08:31:40|15803.52|15723.52|15803.13|15723.13|15803.58|15723.58|15803.13|15723.13|10
1722673910000|2024-08-03 08:31:50|15803.05|15723.05|15800.9|15720.9|15803.05|15723.05|15800.9|15720.9|10
1722673920000|2024-08-03 08:32:00|15800.84|15720.84|15799.48|15719.48|15801.25|15721.25|15799.48|15719.48|10
1722673930000|2024-08-03 08:32:10|15799.27|15719.27|15799.14|15719.14|15800.09|15720.09|15798.94|15718.94|10
1722673940000|2024-08-03 08:32:20|15799.03|15719.03|15800.07|15720.07|15800.07|15720.07|15799.03|15719.03|8
1722673950000|2024-08-03 08:32:30|15799.78|15719.78|15797.57|15717.57|15799.78|15719.78|15797.57|15717.57|9
1722673960000|2024-08-03 08:32:40|15797.77|15717.77|15798.58|15718.58|15798.58|15718.58|15797.74|15717.74|9
1722673970000|2024-08-03 08:32:50|15798.35|15718.35|15798.53|15718.53|15798.81|15718.81|15798.35|15718.35|9
1722673980000|2024-08-03 08:33:00|15798.18|15718.18|15797.88|15717.88|15798.18|15718.18|15797.72|15717.72|9
1722673990000|2024-08-03 08:33:10|15797.94|15717.94|15797.67|15717.67|15797.99|15717.99|15797.53|15717.53|9
1722674000000|2024-08-03 08:33:20|15797.81|15717.81|15799.61|15719.61|15800.09|15720.09|15797.69|15717.69|9
1722674010000|2024-08-03 08:33:30|15799.76|15719.76|15799.62|15719.62|15799.76|15719.76|15799.08|15719.08|10
1722674020000|2024-08-03 08:33:40|15799.72|15719.72|15789.22|15709.22|15799.72|15719.72|15789.22|15709.22|10
1722674030000|2024-08-03 08:33:50|15789.55|15709.55|15790.94|15710.94|15791.12|15711.12|15789.21|15709.21|10
1722674040000|2024-08-03 08:34:00|15791.14|15711.14|15792.34|15712.34|15792.34|15712.34|15791.14|15711.14|10
1722674050000|2024-08-03 08:34:10|15792.08|15712.08|15792.26|15712.26|15792.26|15712.26|15792.08|15712.08|9
1722674060000|2024-08-03 08:34:20|15792.18|15712.18|15789.8|15709.8|15792.26|15712.26|15789.8|15709.8|10
1722674070000|2024-08-03 08:34:30|15789.51|15709.51|15787.77|15707.77|15789.51|15709.51|15787.64|15707.64|8
1722674080000|2024-08-03 08:34:40|15787.84|15707.84|15781.78|15701.78|15787.84|15707.84|15781.78|15701.78|10
1722674090000|2024-08-03 08:34:50|15781.48|15701.48|15776.77|15696.77|15781.66|15701.66|15776.77|15696.77|10
1722674100000|2024-08-03 08:35:00|15776.96|15696.96|15779.7|15699.7|15779.7|15699.7|15776.96|15696.96|10
1722674110000|2024-08-03 08:35:10|15780.19|15700.19|15782.12|15702.12|15782.12|15702.12|15780.13|15700.13|9
1722674120000|2024-08-03 08:35:20|15782.15|15702.15|15784.64|15704.64|15784.64|15704.64|15782.1|15702.1|9
1722674130000|2024-08-03 08:35:30|15784.77|15704.77|15787.69|15707.69|15787.69|15707.69|15784.77|15704.77|10
1722674140000|2024-08-03 08:35:40|15787.76|15707.76|15788.63|15708.63|15788.98|15708.98|15787.74|15707.74|10
1722674150000|2024-08-03 08:35:50|15788.66|15708.66|15786.91|15706.91|15788.66|15708.66|15786.8|15706.8|10
1722674160000|2024-08-03 08:36:00|15786.89|15706.89|15785.79|15705.79|15786.97|15706.97|15785.79|15705.79|10
1722674170000|2024-08-03 08:36:10|15785.46|15705.46|15785.39|15705.39|15785.51|15705.51|15785.08|15705.08|10
1722674180000|2024-08-03 08:36:20|15785.69|15705.69|15788.03|15708.03|15788.03|15708.03|15785.69|15705.69|9
1722674190000|2024-08-03 08:36:30|15788.09|15708.09|15788.59|15708.59|15788.59|15708.59|15787.96|15707.96|10
1722674200000|2024-08-03 08:36:40|15788.42|15708.42|15790.28|15710.28|15790.39|15710.39|15788.21|15708.21|10
1722674210000|2024-08-03 08:36:50|15790.24|15710.24|15787.92|15707.92|15790.25|15710.25|15787.68|15707.68|10
1722674220000|2024-08-03 08:37:00|15786.08|15706.08|15784.13|15704.13|15786.21|15706.21|15784.13|15704.13|9
1722674230000|2024-08-03 08:37:10|15784.03|15704.03|15784.19|15704.19|15784.3|15704.3|15783.94|15703.94|10
1722674240000|2024-08-03 08:37:20|15784.21|15704.21|15786.35|15706.35|15786.35|15706.35|15784.21|15704.21|10
1722674250000|2024-08-03 08:37:30|15786.8|15706.8|15789.13|15709.13|15789.13|15709.13|15786.8|15706.8|10
1722674260000|2024-08-03 08:37:40|15789.48|15709.48|15786.33|15706.33|15789.48|15709.48|15786.33|15706.33|10
1722674270000|2024-08-03 08:37:50|15786.15|15706.15|15785.47|15705.47|15786.47|15706.47|15785.35|15705.35|10
1722674280000|2024-08-03 08:38:00|15785.5|15705.5|15787.28|15707.28|15787.5|15707.5|15785.35|15705.35|9
1722674290000|2024-08-03 08:38:10|15787.23|15707.23|15787.46|15707.46|15787.46|15707.46|15787.15|15707.15|10
1722674300000|2024-08-03 08:38:20|15787.55|15707.55|15786.21|15706.21|15787.71|15707.71|15786.04|15706.04|10
1722674310000|2024-08-03 08:38:30|15786.06|15706.06|15786.41|15706.41|15786.62|15706.62|15786.04|15706.04|10
1722674320000|2024-08-03 08:38:40|15786.37|15706.37|15787.92|15707.92|15788.09|15708.09|15786.26|15706.26|9
1722674330000|2024-08-03 08:38:50|15787.69|15707.69|15789.07|15709.07|15789.07|15709.07|15787.38|15707.38|10
1722674340000|2024-08-03 08:39:00|15788.98|15708.98|15791.74|15711.74|15791.74|15711.74|15788.73|15708.73|10
1722674350000|2024-08-03 08:39:10|15791.9|15711.9|15792.25|15712.25|15794.09|15714.09|15791.9|15711.9|10
1722674360000|2024-08-03 08:39:20|15792.2|15712.2|15792.22|15712.22|15792.63|15712.63|15792.2|15712.2|10
1722674370000|2024-08-03 08:39:30|15792.16|15712.16|15791.82|15711.82|15792.16|15712.16|15791.82|15711.82|10
1722674380000|2024-08-03 08:39:40|15792.03|15712.03|15792.03|15712.03|15792.07|15712.07|15791.89|15711.89|10
1722674390000|2024-08-03 08:39:50|15792.04|15712.04|15791.83|15711.83|15792.46|15712.46|15791.37|15711.37|9
1722674400000|2024-08-03 08:40:00|15791.91|15711.91|15793.37|15713.37|15793.37|15713.37|15791.86|15711.86|10
1722674410000|2024-08-03 08:40:10|15793.39|15713.39|15791.84|15711.84|15793.59|15713.59|15791.84|15711.84|10
1722674420000|2024-08-03 08:40:20|15791.86|15711.86|15793.22|15713.22|15793.22|15713.22|15791.86|15711.86|10
1722674430000|2024-08-03 08:40:30|15793.36|15713.36|15790.23|15710.23|15793.85|15713.85|15790.23|15710.23|10
1722674440000|2024-08-03 08:40:40|15789.82|15709.82|15789.03|15709.03|15789.99|15709.99|15788.83|15708.83|10
1722674450000|2024-08-03 08:40:50|15789|15709|15788.97|15708.97|15789|15709|15788.8|15708.8|9
1722674460000|2024-08-03 08:41:00|15788.95|15708.95|15783.01|15703.01|15788.95|15708.95|15783.01|15703.01|10
1722674470000|2024-08-03 08:41:10|15782.04|15702.04|15778.63|15698.63|15782.04|15702.04|15778.63|15698.63|10
1722674480000|2024-08-03 08:41:20|15778.68|15698.68|15779.29|15699.29|15779.29|15699.29|15778.36|15698.36|10
1722674490000|2024-08-03 08:41:30|15779.41|15699.41|15773.03|15693.03|15779.41|15699.41|15773.03|15693.03|8
1722674500000|2024-08-03 08:41:40|15774.01|15694.01|15770.56|15690.56|15774.01|15694.01|15770.56|15690.56|10
1722674510000|2024-08-03 08:41:50|15770.54|15690.54|15772.22|15692.22|15772.22|15692.22|15770.43|15690.43|10
1722674520000|2024-08-03 08:42:00|15772.51|15692.51|15776.36|15696.36|15776.36|15696.36|15772.51|15692.51|10
1722674530000|2024-08-03 08:42:10|15777.28|15697.28|15778.55|15698.55|15778.55|15698.55|15777.24|15697.24|9
1722674540000|2024-08-03 08:42:20|15778.82|15698.82|15778.27|15698.27|15779.47|15699.47|15778.27|15698.27|9
1722674550000|2024-08-03 08:42:30|15778.6|15698.6|15779.18|15699.18|15779.23|15699.23|15778.3|15698.3|8
1722674560000|2024-08-03 08:42:40|15779.39|15699.39|15781.65|15701.65|15781.65|15701.65|15778.82|15698.82|10
1722674570000|2024-08-03 08:42:50|15781.36|15701.36|15782.27|15702.27|15782.32|15702.32|15781.24|15701.24|10
1722674580000|2024-08-03 08:43:00|15781.91|15701.91|15781.53|15701.53|15781.91|15701.91|15781.09|15701.09|10
1722674590000|2024-08-03 08:43:10|15781.78|15701.78|15778.21|15698.21|15781.78|15701.78|15778.21|15698.21|9
1722674600000|2024-08-03 08:43:20|15777.91|15697.91|15775.62|15695.62|15778.23|15698.23|15775.46|15695.46|10
1722674610000|2024-08-03 08:43:30|15775.64|15695.64|15774.93|15694.93|15776|15696|15774.78|15694.78|10
1722674620000|2024-08-03 08:43:40|15774.89|15694.89|15774.4|15694.4|15775.09|15695.09|15774.4|15694.4|9
1722674630000|2024-08-03 08:43:50|15774.48|15694.48|15774.21|15694.21|15774.65|15694.65|15774.1|15694.1|9
1722674640000|2024-08-03 08:44:00|15774.17|15694.17|15774|15694|15774.48|15694.48|15773.96|15693.96|10
1722674650000|2024-08-03 08:44:10|15774.07|15694.07|15771.72|15691.72|15774.16|15694.16|15771.72|15691.72|10
1722674660000|2024-08-03 08:44:20|15771.63|15691.63|15763.93|15683.93|15771.63|15691.63|15763.93|15683.93|10
1722674670000|2024-08-03 08:44:30|15764.2|15684.2|15762.61|15682.61|15764.2|15684.2|15762.21|15682.21|10
1722674680000|2024-08-03 08:44:40|15762.37|15682.37|15762.11|15682.11|15762.37|15682.37|15761.61|15681.61|10
1722674690000|2024-08-03 08:44:50|15762.23|15682.23|15761.77|15681.77|15762.23|15682.23|15761.65|15681.65|10
1722674700000|2024-08-03 08:45:00|15763.09|15683.09|15764.56|15684.56|15764.72|15684.72|15763.09|15683.09|10
1722674710000|2024-08-03 08:45:10|15764.44|15684.44|15765.68|15685.68|15765.68|15685.68|15763.96|15683.96|10
1722674720000|2024-08-03 08:45:20|15765.57|15685.57|15766.03|15686.03|15766.03|15686.03|15765.57|15685.57|10
1722674730000|2024-08-03 08:45:30|15765.53|15685.53|15762.13|15682.13|15765.53|15685.53|15762.13|15682.13|10
1722674740000|2024-08-03 08:45:40|15762.19|15682.19|15758.79|15678.79|15762.19|15682.19|15758.79|15678.79|10
1722674750000|2024-08-03 08:45:50|15758.72|15678.72|15755.34|15675.34|15758.72|15678.72|15755.34|15675.34|10
1722674760000|2024-08-03 08:46:00|15755.4|15675.4|15752.99|15672.99|15755.4|15675.4|15752.99|15672.99|10
1722674770000|2024-08-03 08:46:10|15753.03|15673.03|15752.51|15672.51|15753.03|15673.03|15752.51|15672.51|9
1722674780000|2024-08-03 08:46:20|15752.41|15672.41|15750.41|15670.41|15752.41|15672.41|15750.41|15670.41|10
1722674790000|2024-08-03 08:46:30|15746.89|15666.89|15744.85|15664.85|15746.89|15666.89|15743.72|15663.72|10
1722674800000|2024-08-03 08:46:40|15745.62|15665.62|15750.73|15670.73|15751.28|15671.28|15745.62|15665.62|10
1722674810000|2024-08-03 08:46:50|15750.74|15670.74|15752.1|15672.1|15752.92|15672.92|15750.74|15670.74|10
1722674820000|2024-08-03 08:47:00|15752.09|15672.09|15755.66|15675.66|15755.66|15675.66|15752.09|15672.09|10
1722674830000|2024-08-03 08:47:10|15756.09|15676.09|15756.34|15676.34|15757.16|15677.16|15756.09|15676.09|10
1722674840000|2024-08-03 08:47:20|15756.06|15676.06|15755.71|15675.71|15756.06|15676.06|15754.52|15674.52|10
1722674850000|2024-08-03 08:47:30|15755.56|15675.56|15756.87|15676.87|15757.41|15677.41|15755.46|15675.46|9
1722674860000|2024-08-03 08:47:40|15757.12|15677.12|15757.56|15677.56|15757.56|15677.56|15756.85|15676.85|10
1722674870000|2024-08-03 08:47:50|15757.61|15677.61|15757.17|15677.17|15757.62|15677.62|15757.03|15677.03|9
1722674880000|2024-08-03 08:48:00|15757.67|15677.67|15759.09|15679.09|15759.09|15679.09|15757.51|15677.51|9
1722674890000|2024-08-03 08:48:10|15759.57|15679.57|15763.01|15683.01|15763.01|15683.01|15759.57|15679.57|10
1722674900000|2024-08-03 08:48:20|15763.27|15683.27|15764.57|15684.57|15764.86|15684.86|15763.27|15683.27|10
1722674910000|2024-08-03 08:48:30|15765.67|15685.67|15770.46|15690.46|15770.46|15690.46|15765.67|15685.67|9
1722674920000|2024-08-03 08:48:40|15770.56|15690.56|15773.65|15693.65|15773.65|15693.65|15770.42|15690.42|10
1722674930000|2024-08-03 08:48:50|15773.84|15693.84|15774.33|15694.33|15774.33|15694.33|15773.84|15693.84|8
1722674940000|2024-08-03 08:49:00|15774.05|15694.05|15775.9|15695.9|15775.9|15695.9|15774.05|15694.05|10
1722674950000|2024-08-03 08:49:10|15775.82|15695.82|15776.68|15696.68|15776.68|15696.68|15774.94|15694.94|10
1722674960000|2024-08-03 08:49:20|15777.17|15697.17|15777.01|15697.01|15777.31|15697.31|15776.69|15696.69|10
1722674970000|2024-08-03 08:49:30|15776.86|15696.86|15777.91|15697.91|15777.91|15697.91|15776.52|15696.52|9
1722674980000|2024-08-03 08:49:40|15776.74|15696.74|15777.25|15697.25|15777.25|15697.25|15775.13|15695.13|9
1722674990000|2024-08-03 08:49:50|15777.35|15697.35|15776.64|15696.64|15777.42|15697.42|15776.62|15696.62|10
1722675000000|2024-08-03 08:50:00|15776.58|15696.58|15774.51|15694.51|15776.58|15696.58|15774.51|15694.51|10
1722675010000|2024-08-03 08:50:10|15774.27|15694.27|15768.53|15688.53|15774.27|15694.27|15768.53|15688.53|10
1722675020000|2024-08-03 08:50:20|15768|15688|15767.1|15687.1|15768|15688|15766.52|15686.52|9
1722675030000|2024-08-03 08:50:30|15764.78|15684.78|15764.82|15684.82|15765.62|15685.62|15764.6|15684.6|10
1722675040000|2024-08-03 08:50:40|15765.26|15685.26|15768.27|15688.27|15768.27|15688.27|15764.99|15684.99|10
1722675050000|2024-08-03 08:50:50|15768.46|15688.46|15763.99|15683.99|15768.46|15688.46|15763.99|15683.99|10
1722675060000|2024-08-03 08:51:00|15763.59|15683.59|15762.52|15682.52|15764.02|15684.02|15762.52|15682.52|9
1722675070000|2024-08-03 08:51:10|15762.22|15682.22|15762.68|15682.68|15762.96|15682.96|15762.22|15682.22|10
1722675080000|2024-08-03 08:51:20|15762.42|15682.42|15762.03|15682.03|15762.7|15682.7|15762.02|15682.02|10
1722675090000|2024-08-03 08:51:30|15762.04|15682.04|15762.83|15682.83|15762.83|15682.83|15762.04|15682.04|10
1722675100000|2024-08-03 08:51:40|15763.35|15683.35|15770.25|15690.25|15770.25|15690.25|15763.35|15683.35|10
1722675110000|2024-08-03 08:51:50|15770.88|15690.88|15770.86|15690.86|15771.31|15691.31|15770.5|15690.5|10
1722675120000|2024-08-03 08:52:00|15770.37|15690.37|15770.81|15690.81|15770.81|15690.81|15769.71|15689.71|10
1722675130000|2024-08-03 08:52:10|15770.85|15690.85|15769.29|15689.29|15770.99|15690.99|15769.29|15689.29|9
1722675140000|2024-08-03 08:52:20|15769.14|15689.14|15766.99|15686.99|15769.14|15689.14|15766.41|15686.41|9
1722675150000|2024-08-03 08:52:30|15767.02|15687.02|15769.07|15689.07|15769.07|15689.07|15766.91|15686.91|10
1722675160000|2024-08-03 08:52:40|15768.98|15688.98|15770.18|15690.18|15770.18|15690.18|15768.98|15688.98|10
1722675170000|2024-08-03 08:52:50|15770.06|15690.06|15770.16|15690.16|15770.37|15690.37|15770|15690|10
1722675180000|2024-08-03 08:53:00|15769.53|15689.53|15771.19|15691.19|15771.26|15691.26|15769.5|15689.5|10
1722675190000|2024-08-03 08:53:10|15771.25|15691.25|15773.99|15693.99|15773.99|15693.99|15771.25|15691.25|9
1722675200000|2024-08-03 08:53:20|15774.11|15694.11|15774.57|15694.57|15774.66|15694.66|15773.66|15693.66|10
1722675210000|2024-08-03 08:53:30|15774.84|15694.84|15773.85|15693.85|15775.08|15695.08|15773.85|15693.85|10
1722675220000|2024-08-03 08:53:40|15773.82|15693.82|15772.03|15692.03|15773.82|15693.82|15772.03|15692.03|10
1722675230000|2024-08-03 08:53:50|15771.97|15691.97|15771.81|15691.81|15772.63|15692.63|15771.81|15691.81|7
1722675240000|2024-08-03 08:54:00|15771.7|15691.7|15772.13|15692.13|15772.29|15692.29|15771.4|15691.4|10
1722675250000|2024-08-03 08:54:10|15772.08|15692.08|15772.16|15692.16|15772.46|15692.46|15771.86|15691.86|10
1722675260000|2024-08-03 08:54:20|15772.66|15692.66|15772.44|15692.44|15773.02|15693.02|15772.44|15692.44|9
1722675270000|2024-08-03 08:54:30|15772.57|15692.57|15773.05|15693.05|15773.05|15693.05|15771.58|15691.58|10
1722675280000|2024-08-03 08:54:40|15773.1|15693.1|15773.18|15693.18|15773.18|15693.18|15772.8|15692.8|9
1722675290000|2024-08-03 08:54:50|15773.09|15693.09|15773.15|15693.15|15773.79|15693.79|15772.8|15692.8|10
1722675300000|2024-08-03 08:55:00|15772.66|15692.66|15774.43|15694.43|15774.43|15694.43|15772.56|15692.56|9
1722675310000|2024-08-03 08:55:10|15774.74|15694.74|15774.65|15694.65|15774.74|15694.74|15774.35|15694.35|10
1722675320000|2024-08-03 08:55:20|15775.23|15695.23|15776.19|15696.19|15776.19|15696.19|15775.23|15695.23|10
1722675330000|2024-08-03 08:55:30|15776.18|15696.18|15779.99|15699.99|15779.99|15699.99|15776.18|15696.18|9
1722675340000|2024-08-03 08:55:40|15780.12|15700.12|15781.21|15701.21|15781.21|15701.21|15780.12|15700.12|9
1722675350000|2024-08-03 08:55:50|15781.41|15701.41|15782.78|15702.78|15782.78|15702.78|15781.06|15701.06|10
1722675360000|2024-08-03 08:56:00|15786.89|15706.89|15790.5|15710.5|15790.5|15710.5|15786.89|15706.89|8
1722675370000|2024-08-03 08:56:10|15790.35|15710.35|15789.48|15709.48|15790.64|15710.64|15789.48|15709.48|10
1722675380000|2024-08-03 08:56:20|15789.42|15709.42|15789.98|15709.98|15789.98|15709.98|15789.11|15709.11|10
1722675390000|2024-08-03 08:56:30|15790.97|15710.97|15791.73|15711.73|15792.86|15712.86|15790.97|15710.97|9
1722675400000|2024-08-03 08:56:40|15791.57|15711.57|15792.78|15712.78|15792.78|15712.78|15791.41|15711.41|10
1722675410000|2024-08-03 08:56:50|15793.33|15713.33|15793.51|15713.51|15793.65|15713.65|15793.18|15713.18|9
1722675420000|2024-08-03 08:57:00|15793.68|15713.68|15795.04|15715.04|15795.09|15715.09|15793.68|15713.68|10
1722675430000|2024-08-03 08:57:10|15795.16|15715.16|15795|15715|15796.12|15716.12|15795|15715|10
1722675440000|2024-08-03 08:57:20|15794.75|15714.75|15793.67|15713.67|15794.75|15714.75|15793.67|15713.67|10
1722675450000|2024-08-03 08:57:30|15793.66|15713.66|15794.43|15714.43|15794.43|15714.43|15793.54|15713.54|9
1722675460000|2024-08-03 08:57:40|15794.77|15714.77|15796.3|15716.3|15796.39|15716.39|15794.77|15714.77|10
1722675470000|2024-08-03 08:57:50|15796.41|15716.41|15797.66|15717.66|15797.66|15717.66|15796.41|15716.41|10
1722675480000|2024-08-03 08:58:00|15797.64|15717.64|15796.89|15716.89|15797.71|15717.71|15796.89|15716.89|9
1722675490000|2024-08-03 08:58:10|15796.71|15716.71|15795.82|15715.82|15796.87|15716.87|15795.82|15715.82|10
1722675500000|2024-08-03 08:58:20|15795.58|15715.58|15794.29|15714.29|15795.58|15715.58|15793.97|15713.97|10
1722675510000|2024-08-03 08:58:30|15794.3|15714.3|15795.56|15715.56|15795.66|15715.66|15793.65|15713.65|10
1722675520000|2024-08-03 08:58:40|15795.59|15715.59|15796.54|15716.54|15797.57|15717.57|15795.56|15715.56|10
1722675530000|2024-08-03 08:58:50|15796.35|15716.35|15796.49|15716.49|15796.49|15716.49|15796.09|15716.09|10
1722675540000|2024-08-03 08:59:00|15796.48|15716.48|15797.3|15717.3|15797.3|15717.3|15796.18|15716.18|10
1722675550000|2024-08-03 08:59:10|15797.38|15717.38|15798.28|15718.28|15798.28|15718.28|15797.38|15717.38|10
1722675560000|2024-08-03 08:59:20|15798.13|15718.13|15797.91|15717.91|15798.27|15718.27|15797.91|15717.91|10
1722675570000|2024-08-03 08:59:30|15797.79|15717.79|15797.36|15717.36|15797.81|15717.81|15797.35|15717.35|10
1722675580000|2024-08-03 08:59:40|15797.32|15717.32|15798.01|15718.01|15798.01|15718.01|15797.32|15717.32|10
1722675590000|2024-08-03 08:59:50|15797.9|15717.9|15798.75|15718.75|15798.94|15718.94|15797.9|15717.9|10
1722675600000|2024-08-03 09:00:00|15798.6|15718.6|15797.84|15717.84|15798.71|15718.71|15797.84|15717.84|9
1722675610000|2024-08-03 09:00:10|15797.57|15717.57|15798.85|15718.85|15798.85|15718.85|15797.57|15717.57|10
1722675620000|2024-08-03 09:00:20|15799.03|15719.03|15798.67|15718.67|15799.03|15719.03|15798.67|15718.67|10
1722675630000|2024-08-03 09:00:30|15798.16|15718.16|15797.28|15717.28|15798.23|15718.23|15797.28|15717.28|10
1722675640000|2024-08-03 09:00:40|15796.94|15716.94|15794.9|15714.9|15797.37|15717.37|15794.9|15714.9|9
1722675650000|2024-08-03 09:00:50|15794.49|15714.49|15791.2|15711.2|15794.51|15714.51|15791.2|15711.2|10
1722675660000|2024-08-03 09:01:00|15790.87|15710.87|15791.11|15711.11|15791.24|15711.24|15790.73|15710.73|10
1722675670000|2024-08-03 09:01:10|15791.16|15711.16|15791.8|15711.8|15791.8|15711.8|15791.16|15711.16|9
1722675680000|2024-08-03 09:01:20|15792.26|15712.26|15792.26|15712.26|15792.35|15712.35|15791.94|15711.94|9
1722675690000|2024-08-03 09:01:30|15791.97|15711.97|15792.4|15712.4|15792.51|15712.51|15791.97|15711.97|10
1722675700000|2024-08-03 09:01:40|15792.13|15712.13|15791.31|15711.31|15792.47|15712.47|15791.31|15711.31|10
1722675710000|2024-08-03 09:01:50|15791.21|15711.21|15787.28|15707.28|15791.23|15711.23|15787.25|15707.25|10
1722675720000|2024-08-03 09:02:00|15787.33|15707.33|15786.26|15706.26|15787.48|15707.48|15786.26|15706.26|10
1722675730000|2024-08-03 09:02:10|15785.67|15705.67|15784.06|15704.06|15785.67|15705.67|15784.06|15704.06|10
1722675740000|2024-08-03 09:02:20|15783.89|15703.89|15782.45|15702.45|15783.89|15703.89|15781.97|15701.97|10
1722675750000|2024-08-03 09:02:30|15782.66|15702.66|15782.53|15702.53|15782.9|15702.9|15782.13|15702.13|10
1722675760000|2024-08-03 09:02:40|15782.77|15702.77|15780.87|15700.87|15782.77|15702.77|15780.87|15700.87|10
1722675770000|2024-08-03 09:02:50|15780.99|15700.99|15781.14|15701.14|15781.56|15701.56|15780.94|15700.94|10
1722675780000|2024-08-03 09:03:00|15781|15701|15782.12|15702.12|15782.12|15702.12|15780.69|15700.69|9
1722675790000|2024-08-03 09:03:10|15782.17|15702.17|15782.22|15702.22|15782.38|15702.38|15782.11|15702.11|9
1722675800000|2024-08-03 09:03:20|15782.27|15702.27|15781.68|15701.68|15782.27|15702.27|15781.6|15701.6|10
1722675810000|2024-08-03 09:03:30|15781.69|15701.69|15782.86|15702.86|15782.86|15702.86|15781.69|15701.69|9
1722675820000|2024-08-03 09:03:40|15783.13|15703.13|15779.99|15699.99|15783.25|15703.25|15779.6|15699.6|10
1722675830000|2024-08-03 09:03:50|15780|15700|15777.99|15697.99|15780|15700|15777.99|15697.99|10
1722675840000|2024-08-03 09:04:00|15777.36|15697.36|15776.68|15696.68|15777.62|15697.62|15776.68|15696.68|9
1722675850000|2024-08-03 09:04:10|15777.22|15697.22|15778.1|15698.1|15778.26|15698.26|15777.22|15697.22|10
1722675860000|2024-08-03 09:04:20|15778.12|15698.12|15776.78|15696.78|15778.2|15698.2|15776.54|15696.54|9
1722675870000|2024-08-03 09:04:30|15776.8|15696.8|15776.69|15696.69|15776.8|15696.8|15776.55|15696.55|9
1722675880000|2024-08-03 09:04:40|15776.91|15696.91|15778.7|15698.7|15778.7|15698.7|15775.92|15695.92|10
1722675890000|2024-08-03 09:04:50|15778.46|15698.46|15779.23|15699.23|15779.23|15699.23|15778.26|15698.26|8
1722675900000|2024-08-03 09:05:00|15779.27|15699.27|15784.76|15704.76|15784.76|15704.76|15779.27|15699.27|10
1722675910000|2024-08-03 09:05:10|15784.8|15704.8|15785.29|15705.29|15785.54|15705.54|15784.8|15704.8|10
1722675920000|2024-08-03 09:05:20|15785.4|15705.4|15787.34|15707.34|15787.38|15707.38|15785.4|15705.4|10
1722675930000|2024-08-03 09:05:30|15787.68|15707.68|15789.83|15709.83|15790.4|15710.4|15787.68|15707.68|10
1722675940000|2024-08-03 09:05:40|15789.85|15709.85|15788.63|15708.63|15790.14|15710.14|15788.53|15708.53|10
1722675950000|2024-08-03 09:05:50|15788.85|15708.85|15787.77|15707.77|15788.85|15708.85|15787.7|15707.7|10
1722675960000|2024-08-03 09:06:00|15787.78|15707.78|15785.44|15705.44|15787.78|15707.78|15785.42|15705.42|10
1722675970000|2024-08-03 09:06:10|15785.48|15705.48|15783.67|15703.67|15785.48|15705.48|15783.23|15703.23|10
1722675980000|2024-08-03 09:06:20|15783.92|15703.92|15784.22|15704.22|15784.22|15704.22|15783.92|15703.92|10
1722675990000|2024-08-03 09:06:30|15784.42|15704.42|15786.14|15706.14|15786.14|15706.14|15784.42|15704.42|10
1722676000000|2024-08-03 09:06:40|15786.37|15706.37|15786.46|15706.46|15786.46|15706.46|15785.73|15705.73|10
1722676010000|2024-08-03 09:06:50|15786.41|15706.41|15786.54|15706.54|15786.6|15706.6|15786.38|15706.38|8
1722676020000|2024-08-03 09:07:00|15786.48|15706.48|15785.75|15705.75|15787.05|15707.05|15785.75|15705.75|10
1722676030000|2024-08-03 09:07:10|15785.65|15705.65|15785.33|15705.33|15785.72|15705.72|15785.33|15705.33|9
1722676040000|2024-08-03 09:07:20|15785.17|15705.17|15785.59|15705.59|15785.69|15705.69|15784.8|15704.8|10
1722676050000|2024-08-03 09:07:30|15783.57|15703.57|15777.99|15697.99|15783.57|15703.57|15777.99|15697.99|10
1722676060000|2024-08-03 09:07:40|15777.83|15697.83|15780.03|15700.03|15780.3|15700.3|15777.68|15697.68|10
1722676070000|2024-08-03 09:07:50|15780.15|15700.15|15780.67|15700.67|15781.33|15701.33|15780.15|15700.15|10
1722676080000|2024-08-03 09:08:00|15780.02|15700.02|15779.74|15699.74|15780.02|15700.02|15779.3|15699.3|8
1722676090000|2024-08-03 09:08:10|15780.2|15700.2|15781.3|15701.3|15781.3|15701.3|15780.2|15700.2|9
1722676100000|2024-08-03 09:08:20|15781.57|15701.57|15782.4|15702.4|15782.42|15702.42|15781.57|15701.57|9
1722676110000|2024-08-03 09:08:30|15782.48|15702.48|15781.15|15701.15|15782.48|15702.48|15781.15|15701.15|9
1722676120000|2024-08-03 09:08:40|15780.94|15700.94|15779.8|15699.8|15780.94|15700.94|15779.8|15699.8|10
1722676130000|2024-08-03 09:08:50|15779.73|15699.73|15779.34|15699.34|15779.73|15699.73|15779.3|15699.3|8
1722676140000|2024-08-03 09:09:00|15777.75|15697.75|15776.83|15696.83|15778.15|15698.15|15776.79|15696.79|10
1722676150000|2024-08-03 09:09:10|15776.3|15696.3|15769.88|15689.88|15776.3|15696.3|15769.88|15689.88|10
1722676160000|2024-08-03 09:09:20|15769.25|15689.25|15764.39|15684.39|15769.25|15689.25|15764.3|15684.3|10
1722676170000|2024-08-03 09:09:30|15764.61|15684.61|15764.23|15684.23|15764.62|15684.62|15764.23|15684.23|9
1722676180000|2024-08-03 09:09:40|15764.09|15684.09|15764.13|15684.13|15764.22|15684.22|15763.85|15683.85|10
1722676190000|2024-08-03 09:09:50|15763.64|15683.64|15758.36|15678.36|15763.64|15683.64|15758.36|15678.36|10
1722676200000|2024-08-03 09:10:00|15756.73|15676.73|15756.95|15676.95|15758.18|15678.18|15756.7|15676.7|9
1722676210000|2024-08-03 09:10:10|15756.96|15676.96|15757.01|15677.01|15757.43|15677.43|15756.69|15676.69|10
1722676220000|2024-08-03 09:10:20|15756.88|15676.88|15744.43|15664.43|15756.88|15676.88|15744.43|15664.43|9
1722676230000|2024-08-03 09:10:30|15743.9|15663.9|15745.25|15665.25|15745.42|15665.42|15743.9|15663.9|10
1722676240000|2024-08-03 09:10:40|15745.45|15665.45|15747.1|15667.1|15747.1|15667.1|15745.45|15665.45|10
1722676250000|2024-08-03 09:10:50|15747.59|15667.59|15749.17|15669.17|15749.17|15669.17|15747.59|15667.59|10
1722676260000|2024-08-03 09:11:00|15749.52|15669.52|15750.62|15670.62|15750.62|15670.62|15749.52|15669.52|10
1722676270000|2024-08-03 09:11:10|15750.63|15670.63|15750.7|15670.7|15750.7|15670.7|15749.87|15669.87|10
1722676280000|2024-08-03 09:11:20|15750.75|15670.75|15751.98|15671.98|15751.98|15671.98|15750.75|15670.75|10
1722676290000|2024-08-03 09:11:30|15752|15672|15755.86|15675.86|15755.86|15675.86|15751.99|15671.99|10
1722676300000|2024-08-03 09:11:40|15755.91|15675.91|15756.8|15676.8|15756.8|15676.8|15755.91|15675.91|10
1722676310000|2024-08-03 09:11:50|15757.05|15677.05|15759.58|15679.58|15759.65|15679.65|15757.05|15677.05|10
1722676320000|2024-08-03 09:12:00|15759.49|15679.49|15759.47|15679.47|15759.98|15679.98|15759.28|15679.28|10
1722676330000|2024-08-03 09:12:10|15759.67|15679.67|15760.62|15680.62|15760.74|15680.74|15758.79|15678.79|10
1722676340000|2024-08-03 09:12:20|15760.16|15680.16|15757.65|15677.65|15760.16|15680.16|15757.6|15677.6|10
1722676350000|2024-08-03 09:12:30|15757.6|15677.6|15758.78|15678.78|15758.78|15678.78|15757.6|15677.6|9
1722676360000|2024-08-03 09:12:40|15758.84|15678.84|15759.11|15679.11|15759.7|15679.7|15758.84|15678.84|9
1722676370000|2024-08-03 09:12:50|15758.81|15678.81|15756.76|15676.76|15758.81|15678.81|15756.67|15676.67|10
1722676380000|2024-08-03 09:13:00|15756.77|15676.77|15755.78|15675.78|15756.77|15676.77|15755.78|15675.78|10
1722676390000|2024-08-03 09:13:10|15755.7|15675.7|15754.03|15674.03|15755.7|15675.7|15754.03|15674.03|9
1722676400000|2024-08-03 09:13:20|15754.02|15674.02|15751.82|15671.82|15754.02|15674.02|15751.19|15671.19|10
1722676410000|2024-08-03 09:13:30|15751.92|15671.92|15750.17|15670.17|15752.01|15672.01|15750.17|15670.17|10
1722676420000|2024-08-03 09:13:40|15750.51|15670.51|15747.78|15667.78|15750.73|15670.73|15747.78|15667.78|8
1722676430000|2024-08-03 09:13:50|15747.77|15667.77|15748.49|15668.49|15748.49|15668.49|15747.34|15667.34|10
1722676440000|2024-08-03 09:14:00|15749.96|15669.96|15752.69|15672.69|15752.69|15672.69|15749.96|15669.96|10
1722676450000|2024-08-03 09:14:10|15752.5|15672.5|15753.02|15673.02|15753.02|15673.02|15752.17|15672.17|10
1722676460000|2024-08-03 09:14:20|15752.71|15672.71|15753.64|15673.64|15753.67|15673.67|15752.51|15672.51|10
1722676470000|2024-08-03 09:14:30|15754.06|15674.06|15754.22|15674.22|15754.22|15674.22|15753.98|15673.98|10
1722676480000|2024-08-03 09:14:40|15754.28|15674.28|15755.47|15675.47|15755.47|15675.47|15754.28|15674.28|10
1722676490000|2024-08-03 09:14:50|15755.59|15675.59|15757.28|15677.28|15757.28|15677.28|15755.59|15675.59|10
1722676500000|2024-08-03 09:15:00|15757.15|15677.15|15758.81|15678.81|15758.81|15678.81|15757.15|15677.15|10
1722676510000|2024-08-03 09:15:10|15758.87|15678.87|15759.26|15679.26|15759.97|15679.97|15758.82|15678.82|10
1722676520000|2024-08-03 09:15:20|15759.12|15679.12|15759.21|15679.21|15759.37|15679.37|15759.02|15679.02|10
1722676530000|2024-08-03 09:15:30|15758.77|15678.77|15758.19|15678.19|15758.82|15678.82|15758.16|15678.16|10
1722676540000|2024-08-03 09:15:40|15758.12|15678.12|15757.1|15677.1|15758.12|15678.12|15756.7|15676.7|10
1722676550000|2024-08-03 09:15:50|15757.14|15677.14|15756.79|15676.79|15757.26|15677.26|15756.62|15676.62|10
1722676560000|2024-08-03 09:16:00|15756.85|15676.85|15755.68|15675.68|15756.95|15676.95|15755.68|15675.68|10
1722676570000|2024-08-03 09:16:10|15755.39|15675.39|15753.11|15673.11|15755.39|15675.39|15753.11|15673.11|10
1722676580000|2024-08-03 09:16:20|15752.89|15672.89|15752.93|15672.93|15752.93|15672.93|15752.61|15672.61|9
1722676590000|2024-08-03 09:16:30|15752.28|15672.28|15752.63|15672.63|15753.38|15673.38|15752.25|15672.25|10
1722676600000|2024-08-03 09:16:40|15752.54|15672.54|15751.85|15671.85|15752.54|15672.54|15751.85|15671.85|10
1722676610000|2024-08-03 09:16:50|15751.86|15671.86|15750.82|15670.82|15751.99|15671.99|15750.82|15670.82|9
1722676620000|2024-08-03 09:17:00|15750.11|15670.11|15750.67|15670.67|15750.67|15670.67|15749.66|15669.66|10
1722676630000|2024-08-03 09:17:10|15750.36|15670.36|15748.98|15668.98|15750.36|15670.36|15748.86|15668.86|10
1722676640000|2024-08-03 09:17:20|15748.35|15668.35|15745.93|15665.93|15748.35|15668.35|15745.88|15665.88|10
1722676650000|2024-08-03 09:17:30|15746.18|15666.18|15750.37|15670.37|15750.37|15670.37|15745.21|15665.21|9
1722676660000|2024-08-03 09:17:40|15750.64|15670.64|15753.12|15673.12|15753.12|15673.12|15750.25|15670.25|10
1722676670000|2024-08-03 09:17:50|15753.44|15673.44|15754.52|15674.52|15755.29|15675.29|15753.44|15673.44|9
1722676680000|2024-08-03 09:18:00|15754.93|15674.93|15755.74|15675.74|15755.74|15675.74|15754.93|15674.93|9
1722676690000|2024-08-03 09:18:10|15755.83|15675.83|15755.59|15675.59|15755.85|15675.85|15754.91|15674.91|9
1722676700000|2024-08-03 09:18:20|15756.06|15676.06|15758.81|15678.81|15758.81|15678.81|15756.06|15676.06|10
1722676710000|2024-08-03 09:18:30|15758.8|15678.8|15760.48|15680.48|15760.99|15680.99|15758.65|15678.65|10
1722676720000|2024-08-03 09:18:40|15760.22|15680.22|15760.06|15680.06|15760.22|15680.22|15759.53|15679.53|10
1722676730000|2024-08-03 09:18:50|15759.91|15679.91|15757.7|15677.7|15759.91|15679.91|15757.7|15677.7|9
1722676740000|2024-08-03 09:19:00|15757.67|15677.67|15753.23|15673.23|15757.67|15677.67|15753.23|15673.23|10
1722676750000|2024-08-03 09:19:10|15752.58|15672.58|15750.96|15670.96|15752.58|15672.58|15750.86|15670.86|10
1722676760000|2024-08-03 09:19:20|15750.97|15670.97|15750.9|15670.9|15751.04|15671.04|15750.49|15670.49|10
1722676770000|2024-08-03 09:19:30|15750.93|15670.93|15750.75|15670.75|15750.93|15670.93|15750.48|15670.48|9
1722676780000|2024-08-03 09:19:40|15750.89|15670.89|15747.63|15667.63|15750.89|15670.89|15747.63|15667.63|9
1722676790000|2024-08-03 09:19:50|15747.52|15667.52|15747.81|15667.81|15747.81|15667.81|15747.03|15667.03|9
1722676800000|2024-08-03 09:20:00|15747.82|15667.82|15747.27|15667.27|15748.19|15668.19|15747.17|15667.17|10
1722676810000|2024-08-03 09:20:10|15747.47|15667.47|15746.03|15666.03|15747.48|15667.48|15746.03|15666.03|10
1722676820000|2024-08-03 09:20:20|15746.04|15666.04|15744.42|15664.42|15746.04|15666.04|15744.08|15664.08|9
1722676830000|2024-08-03 09:20:30|15744.47|15664.47|15744.16|15664.16|15744.48|15664.48|15743.83|15663.83|9
1722676840000|2024-08-03 09:20:40|15743.99|15663.99|15742.89|15662.89|15743.99|15663.99|15742.88|15662.88|10
1722676850000|2024-08-03 09:20:50|15742.73|15662.73|15742.46|15662.46|15742.73|15662.73|15742.39|15662.39|10
1722676860000|2024-08-03 09:21:00|15742.47|15662.47|15742.63|15662.63|15742.66|15662.66|15742.47|15662.47|10
1722676870000|2024-08-03 09:21:10|15741.94|15661.94|15741.9|15661.9|15742.71|15662.71|15741.9|15661.9|10
1722676880000|2024-08-03 09:21:20|15741.79|15661.79|15743.94|15663.94|15743.94|15663.94|15741.6|15661.6|10
1722676890000|2024-08-03 09:21:30|15744.39|15664.39|15746.13|15666.13|15746.14|15666.14|15744.39|15664.39|10
1722676900000|2024-08-03 09:21:40|15749.33|15669.33|15749.27|15669.27|15749.52|15669.52|15749.14|15669.14|9
1722676910000|2024-08-03 09:21:50|15749.49|15669.49|15749.48|15669.48|15749.58|15669.58|15748.92|15668.92|10
1722676920000|2024-08-03 09:22:00|15749.85|15669.85|15751.31|15671.31|15751.39|15671.39|15749.85|15669.85|9
1722676930000|2024-08-03 09:22:10|15751.74|15671.74|15752.14|15672.14|15752.51|15672.51|15751.74|15671.74|10
1722676940000|2024-08-03 09:22:20|15751.8|15671.8|15753|15673|15753|15673|15751.8|15671.8|10
1722676950000|2024-08-03 09:22:30|15752.98|15672.98|15754.35|15674.35|15754.35|15674.35|15752.98|15672.98|10
1722676960000|2024-08-03 09:22:40|15754.45|15674.45|15756.18|15676.18|15756.18|15676.18|15754.45|15674.45|9
1722676970000|2024-08-03 09:22:50|15756.47|15676.47|15758.58|15678.58|15758.58|15678.58|15756.4|15676.4|10
1722676980000|2024-08-03 09:23:00|15758.72|15678.72|15759.81|15679.81|15759.82|15679.82|15758.66|15678.66|10
1722676990000|2024-08-03 09:23:10|15759.52|15679.52|15761.28|15681.28|15761.28|15681.28|15759.52|15679.52|10
1722677000000|2024-08-03 09:23:20|15761.02|15681.02|15759.88|15679.88|15761.02|15681.02|15759.83|15679.83|8
1722677010000|2024-08-03 09:23:30|15760.02|15680.02|15760.29|15680.29|15760.29|15680.29|15759.93|15679.93|9
1722677020000|2024-08-03 09:23:40|15760.11|15680.11|15759.49|15679.49|15760.93|15680.93|15759.46|15679.46|9
1722677030000|2024-08-03 09:23:50|15759.73|15679.73|15759.41|15679.41|15759.79|15679.79|15759.34|15679.34|10
1722677040000|2024-08-03 09:24:00|15759.52|15679.52|15759.51|15679.51|15759.65|15679.65|15759.35|15679.35|10
1722677050000|2024-08-03 09:24:10|15760.72|15680.72|15760.28|15680.28|15760.72|15680.72|15760.28|15680.28|10
1722677060000|2024-08-03 09:24:20|15760.4|15680.4|15761.36|15681.36|15761.36|15681.36|15760.28|15680.28|10
1722677070000|2024-08-03 09:24:30|15761.27|15681.27|15763.68|15683.68|15763.68|15683.68|15761.27|15681.27|9
1722677080000|2024-08-03 09:24:40|15763.81|15683.81|15765.02|15685.02|15765.24|15685.24|15763.75|15683.75|10
1722677090000|2024-08-03 09:24:50|15765.06|15685.06|15766.9|15686.9|15767.24|15687.24|15764.98|15684.98|10
1722677100000|2024-08-03 09:25:00|15766.77|15686.77|15766.9|15686.9|15767.71|15687.71|15766.71|15686.71|10
1722677110000|2024-08-03 09:25:10|15766.88|15686.88|15766.82|15686.82|15766.88|15686.88|15766.12|15686.12|9
1722677120000|2024-08-03 09:25:20|15766.73|15686.73|15768.75|15688.75|15768.75|15688.75|15766.73|15686.73|10
1722677130000|2024-08-03 09:25:30|15768.39|15688.39|15768.73|15688.73|15769.3|15689.3|15768.37|15688.37|10
1722677140000|2024-08-03 09:25:40|15769.1|15689.1|15767.27|15687.27|15769.1|15689.1|15767.27|15687.27|10
1722677150000|2024-08-03 09:25:50|15766.71|15686.71|15763.98|15683.98|15766.71|15686.71|15763.98|15683.98|9
1722677160000|2024-08-03 09:26:00|15763.97|15683.97|15764.68|15684.68|15765.46|15685.46|15763.97|15683.97|9
1722677170000|2024-08-03 09:26:10|15765.03|15685.03|15765.75|15685.75|15765.75|15685.75|15764.86|15684.86|9
1722677180000|2024-08-03 09:26:20|15765.68|15685.68|15765.99|15685.99|15765.99|15685.99|15765.46|15685.46|10
1722677190000|2024-08-03 09:26:30|15766.01|15686.01|15767.63|15687.63|15767.73|15687.73|15765.97|15685.97|9
1722677200000|2024-08-03 09:26:40|15767.66|15687.66|15769.74|15689.74|15769.96|15689.96|15767.66|15687.66|10
1722677210000|2024-08-03 09:26:50|15769.75|15689.75|15769.74|15689.74|15770.17|15690.17|15769.51|15689.51|9
1722677220000|2024-08-03 09:27:00|15769.92|15689.92|15770.2|15690.2|15770.59|15690.59|15769.91|15689.91|10
1722677230000|2024-08-03 09:27:10|15769.82|15689.82|15766.77|15686.77|15769.82|15689.82|15766.77|15686.77|10
1722677240000|2024-08-03 09:27:20|15766.74|15686.74|15766.54|15686.54|15766.84|15686.84|15766.47|15686.47|9
1722677250000|2024-08-03 09:27:30|15766.91|15686.91|15768.14|15688.14|15768.14|15688.14|15766.86|15686.86|10
1722677260000|2024-08-03 09:27:40|15768.12|15688.12|15768.43|15688.43|15768.52|15688.52|15768|15688|9
1722677270000|2024-08-03 09:27:50|15768.32|15688.32|15769.43|15689.43|15769.43|15689.43|15768.13|15688.13|9
1722677280000|2024-08-03 09:28:00|15769.65|15689.65|15771.61|15691.61|15771.61|15691.61|15769.65|15689.65|10
1722677290000|2024-08-03 09:28:10|15771.74|15691.74|15773.41|15693.41|15773.41|15693.41|15771.74|15691.74|10
1722677300000|2024-08-03 09:28:20|15773.42|15693.42|15774.56|15694.56|15774.56|15694.56|15773.4|15693.4|9
1722677310000|2024-08-03 09:28:30|15774.89|15694.89|15775.03|15695.03|15775.09|15695.09|15774.89|15694.89|8
1722677320000|2024-08-03 09:28:40|15775.4|15695.4|15778.96|15698.96|15778.96|15698.96|15775.4|15695.4|10
1722677330000|2024-08-03 09:28:50|15779.49|15699.49|15781|15701|15781|15701|15779.39|15699.39|10
1722677340000|2024-08-03 09:29:00|15781.03|15701.03|15782.01|15702.01|15782.01|15702.01|15780.94|15700.94|9
1722677350000|2024-08-03 09:29:10|15783.6|15703.6|15783.81|15703.81|15783.83|15703.83|15783.51|15703.51|10
1722677360000|2024-08-03 09:29:20|15783.89|15703.89|15782.47|15702.47|15783.89|15703.89|15782.47|15702.47|9
1722677370000|2024-08-03 09:29:30|15782.54|15702.54|15782.31|15702.31|15782.54|15702.54|15782.18|15702.18|9
1722677380000|2024-08-03 09:29:40|15782.64|15702.64|15782.84|15702.84|15782.84|15702.84|15782.08|15702.08|10
1722677390000|2024-08-03 09:29:50|15782.51|15702.51|15783.11|15703.11|15783.11|15703.11|15782.42|15702.42|10
1722677400000|2024-08-03 09:30:00|15782.61|15702.61|15783.14|15703.14|15783.14|15703.14|15782.27|15702.27|10
1722677410000|2024-08-03 09:30:10|15783.08|15703.08|15783.55|15703.55|15783.55|15703.55|15782.83|15702.83|10
1722677420000|2024-08-03 09:30:20|15783.61|15703.61|15781.24|15701.24|15783.61|15703.61|15781.12|15701.12|10
1722677430000|2024-08-03 09:30:30|15780.82|15700.82|15779.36|15699.36|15780.82|15700.82|15779.36|15699.36|10
1722677440000|2024-08-03 09:30:40|15779.53|15699.53|15779.36|15699.36|15779.88|15699.88|15779.36|15699.36|10
1722677450000|2024-08-03 09:30:50|15779.15|15699.15|15778.82|15698.82|15779.23|15699.23|15778.82|15698.82|8
1722677460000|2024-08-03 09:31:00|15778.58|15698.58|15779.36|15699.36|15779.74|15699.74|15778.58|15698.58|10
1722677470000|2024-08-03 09:31:10|15779.43|15699.43|15779.51|15699.51|15779.96|15699.96|15779.27|15699.27|9
1722677480000|2024-08-03 09:31:20|15780.27|15700.27|15780.47|15700.47|15780.47|15700.47|15780.23|15700.23|10
1722677490000|2024-08-03 09:31:30|15780.48|15700.48|15780.66|15700.66|15780.76|15700.76|15780.46|15700.46|10
1722677500000|2024-08-03 09:31:40|15780.8|15700.8|15780.22|15700.22|15781.13|15701.13|15779.38|15699.38|10
1722677510000|2024-08-03 09:31:50|15779.13|15699.13|15775.57|15695.57|15779.13|15699.13|15775.57|15695.57|9
1722677520000|2024-08-03 09:32:00|15775.51|15695.51|15771.19|15691.19|15775.51|15695.51|15771.03|15691.03|10
1722677530000|2024-08-03 09:32:10|15771.13|15691.13|15770.28|15690.28|15771.13|15691.13|15770.28|15690.28|10
1722677540000|2024-08-03 09:32:20|15770.55|15690.55|15772.73|15692.73|15772.73|15692.73|15770.55|15690.55|9
1722677550000|2024-08-03 09:32:30|15772.81|15692.81|15771.4|15691.4|15772.81|15692.81|15771.4|15691.4|10
1722677560000|2024-08-03 09:32:40|15771.67|15691.67|15772.24|15692.24|15772.24|15692.24|15771.67|15691.67|10
1722677570000|2024-08-03 09:32:50|15772.26|15692.26|15772.6|15692.6|15772.6|15692.6|15771.92|15691.92|10
1722677580000|2024-08-03 09:33:00|15772.72|15692.72|15772.96|15692.96|15773.09|15693.09|15772.72|15692.72|10
1722677590000|2024-08-03 09:33:10|15773.1|15693.1|15775|15695|15775.07|15695.07|15773.1|15693.1|10
1722677600000|2024-08-03 09:33:20|15774.77|15694.77|15776.77|15696.77|15776.77|15696.77|15774.77|15694.77|10
1722677610000|2024-08-03 09:33:30|15776.73|15696.73|15775.89|15695.89|15777.49|15697.49|15775.89|15695.89|9
1722677620000|2024-08-03 09:33:40|15776.03|15696.03|15776.68|15696.68|15777.01|15697.01|15775.87|15695.87|9
1722677630000|2024-08-03 09:33:50|15776.3|15696.3|15776.77|15696.77|15776.77|15696.77|15776.3|15696.3|8
1722677640000|2024-08-03 09:34:00|15777.11|15697.11|15779.26|15699.26|15779.26|15699.26|15777.11|15697.11|10
1722677650000|2024-08-03 09:34:10|15780.36|15700.36|15780.17|15700.17|15782.13|15702.13|15780.17|15700.17|10
1722677660000|2024-08-03 09:34:20|15780.1|15700.1|15786.27|15706.27|15786.27|15706.27|15780.1|15700.1|10
1722677670000|2024-08-03 09:34:30|15786.48|15706.48|15789.4|15709.4|15789.63|15709.63|15786.48|15706.48|10
1722677680000|2024-08-03 09:34:40|15789.41|15709.41|15793.4|15713.4|15793.4|15713.4|15789.41|15709.41|9
1722677690000|2024-08-03 09:34:50|15793.48|15713.48|15794.54|15714.54|15794.54|15714.54|15793.46|15713.46|10
1722677700000|2024-08-03 09:35:00|15794.52|15714.52|15797.84|15717.84|15797.84|15717.84|15794.17|15714.17|9
1722677710000|2024-08-03 09:35:10|15798.1|15718.1|15797.88|15717.88|15798.93|15718.93|15797.56|15717.56|10
1722677720000|2024-08-03 09:35:20|15797.57|15717.57|15797.59|15717.59|15798.18|15718.18|15797.57|15717.57|10
1722677730000|2024-08-03 09:35:30|15797.44|15717.44|15797.57|15717.57|15797.99|15717.99|15797.37|15717.37|10
1722677740000|2024-08-03 09:35:40|15797.69|15717.69|15797.59|15717.59|15797.96|15717.96|15797.3|15717.3|10
1722677750000|2024-08-03 09:35:50|15797.65|15717.65|15797.43|15717.43|15797.65|15717.65|15797.34|15717.34|10
1722677760000|2024-08-03 09:36:00|15797.25|15717.25|15797.9|15717.9|15797.93|15717.93|15797.25|15717.25|8
1722677770000|2024-08-03 09:36:10|15797.89|15717.89|15798.98|15718.98|15799.15|15719.15|15797.89|15717.89|9
1722677780000|2024-08-03 09:36:20|15799.26|15719.26|15798.53|15718.53|15799.28|15719.28|15798.32|15718.32|9
1722677790000|2024-08-03 09:36:30|15798.59|15718.59|15799.76|15719.76|15799.76|15719.76|15798.59|15718.59|10
1722677800000|2024-08-03 09:36:40|15799.79|15719.79|15799.38|15719.38|15799.9|15719.9|15799.38|15719.38|9
1722677810000|2024-08-03 09:36:50|15799.44|15719.44|15798.73|15718.73|15799.92|15719.92|15798.73|15718.73|9
1722677820000|2024-08-03 09:37:00|15797.65|15717.65|15795.53|15715.53|15797.73|15717.73|15795.53|15715.53|10
1722677830000|2024-08-03 09:37:10|15795.15|15715.15|15796.99|15716.99|15796.99|15716.99|15795.06|15715.06|10
1722677840000|2024-08-03 09:37:20|15797.24|15717.24|15798.34|15718.34|15798.34|15718.34|15797.24|15717.24|10
1722677850000|2024-08-03 09:37:30|15798.4|15718.4|15798.56|15718.56|15798.88|15718.88|15798.36|15718.36|10
1722677860000|2024-08-03 09:37:40|15798.84|15718.84|15798.81|15718.81|15799.15|15719.15|15798.75|15718.75|10
1722677870000|2024-08-03 09:37:50|15798.76|15718.76|15798.09|15718.09|15798.88|15718.88|15798.09|15718.09|10
1722677880000|2024-08-03 09:38:00|15798.12|15718.12|15798.29|15718.29|15798.37|15718.37|15798.12|15718.12|9
1722677890000|2024-08-03 09:38:10|15798.25|15718.25|15798.8|15718.8|15798.8|15718.8|15798.25|15718.25|8
1722677900000|2024-08-03 09:38:20|15798.61|15718.61|15798.19|15718.19|15798.61|15718.61|15797.29|15717.29|10
1722677910000|2024-08-03 09:38:30|15798.26|15718.26|15798.1|15718.1|15798.58|15718.58|15798.1|15718.1|10
1722677920000|2024-08-03 09:38:40|15797.96|15717.96|15798.01|15718.01|15798.18|15718.18|15797.91|15717.91|10
1722677930000|2024-08-03 09:38:50|15798.04|15718.04|15797.45|15717.45|15798.14|15718.14|15797.33|15717.33|10
1722677940000|2024-08-03 09:39:00|15797.3|15717.3|15798.18|15718.18|15798.18|15718.18|15797.17|15717.17|10
1722677950000|2024-08-03 09:39:10|15798.26|15718.26|15800.84|15720.84|15800.84|15720.84|15797.97|15717.97|10
1722677960000|2024-08-03 09:39:20|15800.49|15720.49|15800.27|15720.27|15800.49|15720.49|15799.81|15719.81|9
1722677970000|2024-08-03 09:39:30|15800.24|15720.24|15800.23|15720.23|15800.62|15720.62|15800.08|15720.08|9
1722677980000|2024-08-03 09:39:40|15800.3|15720.3|15801.38|15721.38|15801.38|15721.38|15800.3|15720.3|7
1722677990000|2024-08-03 09:39:50|15800.15|15720.15|15799.41|15719.41|15800.15|15720.15|15799.22|15719.22|10
1722678000000|2024-08-03 09:40:00|15800.25|15720.25|15802.11|15722.11|15802.11|15722.11|15800.25|15720.25|8
1722678010000|2024-08-03 09:40:10|15802.32|15722.32|15803.15|15723.15|15803.5|15723.5|15802.32|15722.32|9
1722678020000|2024-08-03 09:40:20|15803.27|15723.27|15802.87|15722.87|15803.82|15723.82|15802.87|15722.87|10
1722678030000|2024-08-03 09:40:30|15802.78|15722.78|15802.41|15722.41|15802.78|15722.78|15802.37|15722.37|10
1722678040000|2024-08-03 09:40:40|15802.67|15722.67|15802.15|15722.15|15802.73|15722.73|15801.7|15721.7|10
1722678050000|2024-08-03 09:40:50|15802.2|15722.2|15802.12|15722.12|15802.45|15722.45|15802.12|15722.12|10
1722678060000|2024-08-03 09:41:00|15802.11|15722.11|15802.13|15722.13|15802.15|15722.15|15801.87|15721.87|9
1722678070000|2024-08-03 09:41:10|15802.06|15722.06|15803.99|15723.99|15803.99|15723.99|15802.06|15722.06|10
1722678080000|2024-08-03 09:41:20|15803.92|15723.92|15804.98|15724.98|15805.09|15725.09|15803.92|15723.92|10
1722678090000|2024-08-03 09:41:30|15804.96|15724.96|15807.17|15727.17|15807.17|15727.17|15804.94|15724.94|10
1722678100000|2024-08-03 09:41:40|15807.34|15727.34|15808.93|15728.93|15809.04|15729.04|15807.34|15727.34|10
1722678110000|2024-08-03 09:41:50|15809.32|15729.32|15809.34|15729.34|15809.52|15729.52|15809.31|15729.31|10
1722678120000|2024-08-03 09:42:00|15809.4|15729.4|15811.34|15731.34|15811.41|15731.41|15808.87|15728.87|10
1722678130000|2024-08-03 09:42:10|15811.85|15731.85|15811.78|15731.78|15812.05|15732.05|15811.76|15731.76|10
1722678140000|2024-08-03 09:42:20|15812.1|15732.1|15811.89|15731.89|15812.1|15732.1|15811.58|15731.58|10
1722678150000|2024-08-03 09:42:30|15812.02|15732.02|15813.41|15733.41|15813.41|15733.41|15811.94|15731.94|10
1722678160000|2024-08-03 09:42:40|15813.57|15733.57|15811.82|15731.82|15813.72|15733.72|15811.82|15731.82|10
1722678170000|2024-08-03 09:42:50|15811.86|15731.86|15811.16|15731.16|15812.04|15732.04|15811.16|15731.16|8
1722678180000|2024-08-03 09:43:00|15810.95|15730.95|15810.62|15730.62|15811.36|15731.36|15810.62|15730.62|10
1722678190000|2024-08-03 09:43:10|15810.78|15730.78|15810.23|15730.23|15811.04|15731.04|15810.23|15730.23|10
1722678200000|2024-08-03 09:43:20|15810.22|15730.22|15812.24|15732.24|15812.24|15732.24|15810.22|15730.22|10
1722678210000|2024-08-03 09:43:30|15812.3|15732.3|15812.77|15732.77|15812.82|15732.82|15812.3|15732.3|10
1722678220000|2024-08-03 09:43:40|15812.93|15732.93|15814.03|15734.03|15814.03|15734.03|15812.76|15732.76|9
1722678230000|2024-08-03 09:43:50|15814|15734|15815.33|15735.33|15815.33|15735.33|15814|15734|10
1722678240000|2024-08-03 09:44:00|15815.02|15735.02|15815|15735|15815.03|15735.03|15814.84|15734.84|10
1722678250000|2024-08-03 09:44:10|15815.22|15735.22|15816.25|15736.25|15816.25|15736.25|15815.14|15735.14|10
1722678260000|2024-08-03 09:44:20|15815.92|15735.92|15816.05|15736.05|15816.26|15736.26|15815.85|15735.85|9
1722678270000|2024-08-03 09:44:30|15815.91|15735.91|15817.15|15737.15|15817.15|15737.15|15815.91|15735.91|10
1722678280000|2024-08-03 09:44:40|15817.21|15737.21|15817.25|15737.25|15817.25|15737.25|15816.29|15736.29|10
1722678290000|2024-08-03 09:44:50|15817.44|15737.44|15817.52|15737.52|15817.85|15737.85|15817|15737|10
1722678300000|2024-08-03 09:45:00|15817.53|15737.53|15817.79|15737.79|15818.71|15738.71|15817.53|15737.53|10
1722678310000|2024-08-03 09:45:10|15817.47|15737.47|15813.52|15733.52|15817.68|15737.68|15813.52|15733.52|10
1722678320000|2024-08-03 09:45:20|15813.29|15733.29|15813.02|15733.02|15813.54|15733.54|15812.78|15732.78|10
1722678330000|2024-08-03 09:45:30|15812.95|15732.95|15810.78|15730.78|15812.95|15732.95|15810.78|15730.78|10
1722678340000|2024-08-03 09:45:40|15810.31|15730.31|15807.96|15727.96|15810.31|15730.31|15807.96|15727.96|10
1722678350000|2024-08-03 09:45:50|15808.17|15728.17|15810.1|15730.1|15810.1|15730.1|15808.13|15728.13|10
1722678360000|2024-08-03 09:46:00|15810.14|15730.14|15808.64|15728.64|15810.7|15730.7|15808.6|15728.6|10
1722678370000|2024-08-03 09:46:10|15808.61|15728.61|15806.6|15726.6|15808.61|15728.61|15806.6|15726.6|10
1722678380000|2024-08-03 09:46:20|15805.95|15725.95|15805.69|15725.69|15805.95|15725.95|15805.62|15725.62|9
1722678390000|2024-08-03 09:46:30|15805.67|15725.67|15805.07|15725.07|15805.67|15725.67|15805.07|15725.07|8
1722678400000|2024-08-03 09:46:40|15804.88|15724.88|15803.7|15723.7|15804.88|15724.88|15803.7|15723.7|9
1722678410000|2024-08-03 09:46:50|15803.4|15723.4|15803.16|15723.16|15803.41|15723.41|15803.16|15723.16|10
1722678420000|2024-08-03 09:47:00|15802.84|15722.84|15802.58|15722.58|15802.84|15722.84|15802.28|15722.28|9
1722678430000|2024-08-03 09:47:10|15802.51|15722.51|15801.45|15721.45|15802.51|15722.51|15801.45|15721.45|10
1722678440000|2024-08-03 09:47:20|15801.64|15721.64|15802.57|15722.57|15802.57|15722.57|15801.64|15721.64|8
1722678450000|2024-08-03 09:47:30|15802.58|15722.58|15804.66|15724.66|15804.71|15724.71|15802.58|15722.58|10
1722678460000|2024-08-03 09:47:40|15804.77|15724.77|15805.53|15725.53|15805.56|15725.56|15804.77|15724.77|9
1722678470000|2024-08-03 09:47:50|15805.64|15725.64|15806.29|15726.29|15806.29|15726.29|15805.62|15725.62|9
1722678480000|2024-08-03 09:48:00|15806.4|15726.4|15808.45|15728.45|15808.45|15728.45|15806.39|15726.39|9
1722678490000|2024-08-03 09:48:10|15808.35|15728.35|15807.81|15727.81|15809.58|15729.58|15807.81|15727.81|9
1722678500000|2024-08-03 09:48:20|15807.76|15727.76|15807.59|15727.59|15807.76|15727.76|15807|15727|9
1722678510000|2024-08-03 09:48:30|15807.56|15727.56|15808.82|15728.82|15808.82|15728.82|15807.56|15727.56|10
1722678520000|2024-08-03 09:48:40|15808.97|15728.97|15809.58|15729.58|15809.58|15729.58|15808.87|15728.87|10
1722678530000|2024-08-03 09:48:50|15809.51|15729.51|15810.59|15730.59|15810.59|15730.59|15809.49|15729.49|10
1722678540000|2024-08-03 09:49:00|15810.71|15730.71|15808.62|15728.62|15810.71|15730.71|15808.62|15728.62|9
1722678550000|2024-08-03 09:49:10|15808.51|15728.51|15811.61|15731.61|15811.61|15731.61|15808.51|15728.51|10
1722678560000|2024-08-03 09:49:20|15811.63|15731.63|15811.39|15731.39|15811.88|15731.88|15811.25|15731.25|10
1722678570000|2024-08-03 09:49:30|15811.22|15731.22|15811.52|15731.52|15811.77|15731.77|15811.22|15731.22|10
1722678580000|2024-08-03 09:49:40|15811.7|15731.7|15813.15|15733.15|15813.15|15733.15|15811.66|15731.66|10
1722678590000|2024-08-03 09:49:50|15813.17|15733.17|15813.2|15733.2|15813.23|15733.23|15813.14|15733.14|9
1722678600000|2024-08-03 09:50:00|15812.98|15732.98|15812.67|15732.67|15812.98|15732.98|15812.32|15732.32|9
1722678610000|2024-08-03 09:50:10|15812.68|15732.68|15812.97|15732.97|15812.97|15732.97|15812.52|15732.52|9
1722678620000|2024-08-03 09:50:20|15812.99|15732.99|15813.29|15733.29|15813.53|15733.53|15812.99|15732.99|10
1722678630000|2024-08-03 09:50:30|15813.52|15733.52|15813.89|15733.89|15814.7|15734.7|15813.52|15733.52|10
1722678640000|2024-08-03 09:50:40|15813.96|15733.96|15814.12|15734.12|15814.17|15734.17|15813.91|15733.91|9
1722678650000|2024-08-03 09:50:50|15814.06|15734.06|15812.9|15732.9|15814.17|15734.17|15812.9|15732.9|9
1722678660000|2024-08-03 09:51:00|15812.75|15732.75|15812.36|15732.36|15812.75|15732.75|15812.36|15732.36|10
1722678670000|2024-08-03 09:51:10|15812.33|15732.33|15811.76|15731.76|15812.33|15732.33|15811.76|15731.76|10
1722678680000|2024-08-03 09:51:20|15811.77|15731.77|15808.83|15728.83|15812.24|15732.24|15808.83|15728.83|10
1722678690000|2024-08-03 09:51:30|15808.42|15728.42|15807.71|15727.71|15808.42|15728.42|15807.71|15727.71|9
1722678700000|2024-08-03 09:51:40|15807.43|15727.43|15807.15|15727.15|15807.54|15727.54|15807|15727|8
1722678710000|2024-08-03 09:51:50|15806.98|15726.98|15806.71|15726.71|15806.98|15726.98|15806.68|15726.68|9
1722678720000|2024-08-03 09:52:00|15806.66|15726.66|15806.58|15726.58|15806.66|15726.66|15806.09|15726.09|9
1722678730000|2024-08-03 09:52:10|15806.71|15726.71|15807.3|15727.3|15807.48|15727.48|15806.71|15726.71|9
1722678740000|2024-08-03 09:52:20|15807.28|15727.28|15809.24|15729.24|15809.24|15729.24|15807.28|15727.28|10
1722678750000|2024-08-03 09:52:30|15809.42|15729.42|15809.94|15729.94|15809.94|15729.94|15809.42|15729.42|10
1722678760000|2024-08-03 09:52:40|15810.13|15730.13|15811.38|15731.38|15811.38|15731.38|15810.13|15730.13|9
1722678770000|2024-08-03 09:52:50|15811.36|15731.36|15812.86|15732.86|15812.92|15732.92|15811.35|15731.35|10
1722678780000|2024-08-03 09:53:00|15813|15733|15814.38|15734.38|15814.38|15734.38|15813|15733|10
1722678790000|2024-08-03 09:53:10|15814.47|15734.47|15813.02|15733.02|15814.53|15734.53|15812.89|15732.89|9
1722678800000|2024-08-03 09:53:20|15813.2|15733.2|15813.6|15733.6|15813.61|15733.61|15813.19|15733.19|10
1722678810000|2024-08-03 09:53:30|15813.7|15733.7|15813.63|15733.63|15813.86|15733.86|15813.61|15733.61|10
1722678820000|2024-08-03 09:53:40|15813.6|15733.6|15818.47|15738.47|15818.47|15738.47|15813.57|15733.57|10
1722678830000|2024-08-03 09:53:50|15819.41|15739.41|15818.65|15738.65|15820.24|15740.24|15818.65|15738.65|10
1722678840000|2024-08-03 09:54:00|15819.06|15739.06|15821.05|15741.05|15821.05|15741.05|15819.06|15739.06|9
1722678850000|2024-08-03 09:54:10|15821.08|15741.08|15821.07|15741.07|15821.15|15741.15|15821.02|15741.02|9
1722678860000|2024-08-03 09:54:20|15821.05|15741.05|15822.57|15742.57|15822.57|15742.57|15821.05|15741.05|9
1722678870000|2024-08-03 09:54:30|15822.56|15742.56|15823.04|15743.04|15823.09|15743.09|15822.56|15742.56|10
1722678880000|2024-08-03 09:54:40|15822.93|15742.93|15821.27|15741.27|15823.02|15743.02|15821.22|15741.22|10
1722678890000|2024-08-03 09:54:50|15821.32|15741.32|15822.41|15742.41|15822.41|15742.41|15821.17|15741.17|10
1722678900000|2024-08-03 09:55:00|15823.22|15743.22|15821.55|15741.55|15823.5|15743.5|15821.55|15741.55|8
1722678910000|2024-08-03 09:55:10|15821.28|15741.28|15821.05|15741.05|15822.79|15742.79|15821.05|15741.05|10
1722678920000|2024-08-03 09:55:20|15820.89|15740.89|15820.32|15740.32|15820.89|15740.89|15820.25|15740.25|9
1722678930000|2024-08-03 09:55:30|15819.98|15739.98|15819.62|15739.62|15819.98|15739.98|15819.56|15739.56|10
1722678940000|2024-08-03 09:55:40|15819.71|15739.71|15820.14|15740.14|15820.29|15740.29|15819.25|15739.25|10
1722678950000|2024-08-03 09:55:50|15820.87|15740.87|15821|15741|15821.7|15741.7|15820.87|15740.87|9
1722678960000|2024-08-03 09:56:00|15821.07|15741.07|15820.24|15740.24|15821.07|15741.07|15820.19|15740.19|9
1722678970000|2024-08-03 09:56:10|15820.16|15740.16|15820.25|15740.25|15820.25|15740.25|15819.68|15739.68|10
1722678980000|2024-08-03 09:56:20|15820.27|15740.27|15820.66|15740.66|15820.73|15740.73|15820.27|15740.27|10
1722678990000|2024-08-03 09:56:30|15820.8|15740.8|15821.77|15741.77|15821.85|15741.85|15820.8|15740.8|9
1722679000000|2024-08-03 09:56:40|15821.78|15741.78|15821.72|15741.72|15821.96|15741.96|15821.48|15741.48|9
1722679010000|2024-08-03 09:56:50|15821.83|15741.83|15820.73|15740.73|15821.83|15741.83|15820.61|15740.61|9
1722679020000|2024-08-03 09:57:00|15820.69|15740.69|15820.28|15740.28|15820.69|15740.69|15819.81|15739.81|10
1722679030000|2024-08-03 09:57:10|15820.45|15740.45|15822.02|15742.02|15822.02|15742.02|15820.45|15740.45|8
1722679040000|2024-08-03 09:57:20|15822.03|15742.03|15821.5|15741.5|15822.21|15742.21|15821.5|15741.5|10
1722679050000|2024-08-03 09:57:30|15821.52|15741.52|15823.32|15743.32|15823.32|15743.32|15821.41|15741.41|10
1722679060000|2024-08-03 09:57:40|15823.31|15743.31|15823.6|15743.6|15823.6|15743.6|15823.31|15743.31|10
1722679070000|2024-08-03 09:57:50|15823.63|15743.63|15822.6|15742.6|15823.63|15743.63|15822.14|15742.14|10
1722679080000|2024-08-03 09:58:00|15822.58|15742.58|15823.11|15743.11|15823.11|15743.11|15821.91|15741.91|9
1722679090000|2024-08-03 09:58:10|15823.2|15743.2|15823.79|15743.79|15823.82|15743.82|15823.19|15743.19|10
1722679100000|2024-08-03 09:58:20|15822.85|15742.85|15822.71|15742.71|15822.85|15742.85|15822.13|15742.13|10
1722679110000|2024-08-03 09:58:30|15822.75|15742.75|15824.52|15744.52|15824.52|15744.52|15822.75|15742.75|9
1722679120000|2024-08-03 09:58:40|15824.83|15744.83|15826.25|15746.25|15826.38|15746.38|15824.83|15744.83|10
1722679130000|2024-08-03 09:58:50|15826.1|15746.1|15825.86|15745.86|15826.24|15746.24|15825.86|15745.86|10
1722679140000|2024-08-03 09:59:00|15825.9|15745.9|15825.9|15745.9|15826.31|15746.31|15825.89|15745.89|9
1722679150000|2024-08-03 09:59:10|15825.85|15745.85|15825.9|15745.9|15826.16|15746.16|15825.69|15745.69|9
1722679160000|2024-08-03 09:59:20|15825.97|15745.97|15826.4|15746.4|15826.45|15746.45|15825.97|15745.97|9
1722679170000|2024-08-03 09:59:30|15826.36|15746.36|15826.86|15746.86|15826.86|15746.86|15826.25|15746.25|9
1722679180000|2024-08-03 09:59:40|15826.89|15746.89|15828|15748|15828|15748|15826.89|15746.89|9
1722679190000|2024-08-03 09:59:50|15828.02|15748.02|15828.42|15748.42|15828.42|15748.42|15827.96|15747.96|10
1722679200000|2024-08-03 10:00:00|15828.19|15748.19|15826.77|15746.77|15828.35|15748.35|15826.77|15746.77|9
1722679210000|2024-08-03 10:00:10|15826.61|15746.61|15827.05|15747.05|15827.05|15747.05|15826.61|15746.61|10
1722679220000|2024-08-03 10:00:20|15827.33|15747.33|15828.27|15748.27|15828.27|15748.27|15827.33|15747.33|10
1722679230000|2024-08-03 10:00:30|15828.39|15748.39|15828.12|15748.12|15828.51|15748.51|15827.86|15747.86|9
1722679240000|2024-08-03 10:00:40|15828.14|15748.14|15828.01|15748.01|15828.17|15748.17|15827.81|15747.81|9
1722679250000|2024-08-03 10:00:50|15828.1|15748.1|15829.19|15749.19|15829.19|15749.19|15828.06|15748.06|10
1722679260000|2024-08-03 10:01:00|15829.24|15749.24|15830.47|15750.47|15830.47|15750.47|15829.24|15749.24|10
1722679270000|2024-08-03 10:01:10|15830.54|15750.54|15829.44|15749.44|15830.64|15750.64|15829.44|15749.44|8
1722679280000|2024-08-03 10:01:20|15829.66|15749.66|15828.18|15748.18|15829.74|15749.74|15828.18|15748.18|10
1722679290000|2024-08-03 10:01:30|15828.08|15748.08|15827.17|15747.17|15828.11|15748.11|15827.17|15747.17|10
1722679300000|2024-08-03 10:01:40|15827.02|15747.02|15825.41|15745.41|15827.42|15747.42|15825.32|15745.32|10
1722679310000|2024-08-03 10:01:50|15825.07|15745.07|15825.07|15745.07|15826.73|15746.73|15824.7|15744.7|9
1722679320000|2024-08-03 10:02:00|15825.09|15745.09|15824.91|15744.91|15825.19|15745.19|15824.46|15744.46|9
1722679330000|2024-08-03 10:02:10|15824.89|15744.89|15822.04|15742.04|15824.9|15744.9|15821.87|15741.87|8
1722679340000|2024-08-03 10:02:20|15822.69|15742.69|15823.71|15743.71|15823.72|15743.72|15822.02|15742.02|10
1722679350000|2024-08-03 10:02:30|15823.66|15743.66|15823.29|15743.29|15823.74|15743.74|15823.25|15743.25|9
1722679360000|2024-08-03 10:02:40|15823.47|15743.47|15824.87|15744.87|15824.87|15744.87|15823.47|15743.47|10
1722679370000|2024-08-03 10:02:50|15825.24|15745.24|15826.43|15746.43|15826.46|15746.46|15825.24|15745.24|9
1722679380000|2024-08-03 10:03:00|15826.37|15746.37|15825.43|15745.43|15826.45|15746.45|15825.43|15745.43|10
1722679390000|2024-08-03 10:03:10|15825.36|15745.36|15823.6|15743.6|15825.36|15745.36|15823.6|15743.6|9
1722679400000|2024-08-03 10:03:20|15823.75|15743.75|15821.98|15741.98|15823.76|15743.76|15821.98|15741.98|10
1722679410000|2024-08-03 10:03:30|15820.8|15740.8|15818.01|15738.01|15820.8|15740.8|15817.87|15737.87|9
1722679420000|2024-08-03 10:03:40|15817.96|15737.96|15818.4|15738.4|15818.4|15738.4|15817.07|15737.07|10
1722679430000|2024-08-03 10:03:50|15818.29|15738.29|15816.74|15736.74|15818.29|15738.29|15816.5|15736.5|10
1722679440000|2024-08-03 10:04:00|15816.7|15736.7|15817.06|15737.06|15817.12|15737.12|15816.68|15736.68|9
1722679450000|2024-08-03 10:04:10|15817.84|15737.84|15818.17|15738.17|15818.17|15738.17|15816.75|15736.75|9
1722679460000|2024-08-03 10:04:20|15818.22|15738.22|15817.26|15737.26|15818.22|15738.22|15817.26|15737.26|10
1722679470000|2024-08-03 10:04:30|15816.08|15736.08|15815.87|15735.87|15816.34|15736.34|15815.87|15735.87|9
1722679480000|2024-08-03 10:04:40|15815.47|15735.47|15811.62|15731.62|15815.47|15735.47|15811.62|15731.62|10
1722679490000|2024-08-03 10:04:50|15811.53|15731.53|15810.92|15730.92|15811.53|15731.53|15810.92|15730.92|9
1722679500000|2024-08-03 10:05:00|15810.78|15730.78|15811.61|15731.61|15811.61|15731.61|15810.26|15730.26|10
1722679510000|2024-08-03 10:05:10|15811.57|15731.57|15812.86|15732.86|15812.86|15732.86|15811.57|15731.57|9
1722679520000|2024-08-03 10:05:20|15812.84|15732.84|15814.35|15734.35|15814.9|15734.9|15812.84|15732.84|9
1722679530000|2024-08-03 10:05:30|15814.39|15734.39|15814.93|15734.93|15814.93|15734.93|15814.2|15734.2|9
1722679540000|2024-08-03 10:05:40|15815.4|15735.4|15816.94|15736.94|15816.98|15736.98|15815.4|15735.4|10
1722679550000|2024-08-03 10:05:50|15817.02|15737.02|15816.4|15736.4|15817.02|15737.02|15816.4|15736.4|10
1722679560000|2024-08-03 10:06:00|15815.84|15735.84|15814.71|15734.71|15815.89|15735.89|15814.62|15734.62|9
1722679570000|2024-08-03 10:06:10|15814.8|15734.8|15815.91|15735.91|15816.15|15736.15|15814.8|15734.8|10
1722679580000|2024-08-03 10:06:20|15815.88|15735.88|15815.82|15735.82|15816|15736|15815.66|15735.66|10
1722679590000|2024-08-03 10:06:30|15815.88|15735.88|15817.81|15737.81|15817.81|15737.81|15815.88|15735.88|10
1722679600000|2024-08-03 10:06:40|15817.86|15737.86|15816.95|15736.95|15818.32|15738.32|15816.95|15736.95|10
1722679610000|2024-08-03 10:06:50|15816.79|15736.79|15817.45|15737.45|15817.52|15737.52|15816.79|15736.79|10
1722679620000|2024-08-03 10:07:00|15817.43|15737.43|15812.74|15732.74|15817.43|15737.43|15812.74|15732.74|9
1722679630000|2024-08-03 10:07:10|15812.43|15732.43|15812.55|15732.55|15812.88|15732.88|15812.43|15732.43|10
1722679640000|2024-08-03 10:07:20|15812.31|15732.31|15812.96|15732.96|15812.96|15732.96|15812.19|15732.19|10
1722679650000|2024-08-03 10:07:30|15812.92|15732.92|15814.98|15734.98|15814.98|15734.98|15812.69|15732.69|9
1722679660000|2024-08-03 10:07:40|15815.19|15735.19|15817.24|15737.24|15817.24|15737.24|15815.19|15735.19|10
1722679670000|2024-08-03 10:07:50|15817.26|15737.26|15819.66|15739.66|15820.11|15740.11|15817.26|15737.26|9
1722679680000|2024-08-03 10:08:00|15820|15740|15819.6|15739.6|15820.19|15740.19|15819.51|15739.51|9
1722679690000|2024-08-03 10:08:10|15819.94|15739.94|15821.81|15741.81|15821.81|15741.81|15819.94|15739.94|9
1722679700000|2024-08-03 10:08:20|15822.34|15742.34|15823.08|15743.08|15823.16|15743.16|15822.22|15742.22|10
1722679710000|2024-08-03 10:08:30|15823.14|15743.14|15823.45|15743.45|15823.45|15743.45|15823.06|15743.06|9
1722679720000|2024-08-03 10:08:40|15823.47|15743.47|15824.16|15744.16|15824.2|15744.2|15823.47|15743.47|9
1722679730000|2024-08-03 10:08:50|15823.88|15743.88|15824.5|15744.5|15824.5|15744.5|15823.59|15743.59|10
1722679740000|2024-08-03 10:09:00|15824.54|15744.54|15825.28|15745.28|15825.28|15745.28|15824.49|15744.49|10
1722679750000|2024-08-03 10:09:10|15826.03|15746.03|15830.43|15750.43|15830.43|15750.43|15826.03|15746.03|10
1722679760000|2024-08-03 10:09:20|15830.71|15750.71|15830.14|15750.14|15830.91|15750.91|15830.14|15750.14|10
1722679770000|2024-08-03 10:09:30|15829.91|15749.91|15828.71|15748.71|15831.36|15751.36|15827.49|15747.49|10
1722679780000|2024-08-03 10:09:40|15828.09|15748.09|15824.6|15744.6|15828.09|15748.09|15824.6|15744.6|10
1722679790000|2024-08-03 10:09:50|15824.81|15744.81|15826.52|15746.52|15826.52|15746.52|15824.81|15744.81|9
1722679800000|2024-08-03 10:10:00|15826.55|15746.55|15827.98|15747.98|15828.05|15748.05|15826.5|15746.5|10
1722679810000|2024-08-03 10:10:10|15827.78|15747.78|15828.33|15748.33|15828.33|15748.33|15827.78|15747.78|9
1722679820000|2024-08-03 10:10:20|15828.56|15748.56|15829.42|15749.42|15829.48|15749.48|15828.35|15748.35|10
1722679830000|2024-08-03 10:10:30|15829.56|15749.56|15829.76|15749.76|15829.98|15749.98|15829.56|15749.56|10
1722679840000|2024-08-03 10:10:40|15829.39|15749.39|15829.82|15749.82|15829.82|15749.82|15828.75|15748.75|10
1722679850000|2024-08-03 10:10:50|15829.92|15749.92|15830.17|15750.17|15830.22|15750.22|15829.9|15749.9|10
1722679860000|2024-08-03 10:11:00|15830.13|15750.13|15830.73|15750.73|15830.73|15750.73|15829.77|15749.77|9
1722679870000|2024-08-03 10:11:10|15830.88|15750.88|15832.6|15752.6|15832.61|15752.61|15830.77|15750.77|10
1722679880000|2024-08-03 10:11:20|15832.45|15752.45|15830.75|15750.75|15832.45|15752.45|15830.75|15750.75|9
1722679890000|2024-08-03 10:11:30|15830.67|15750.67|15829.97|15749.97|15830.67|15750.67|15829.93|15749.93|10
1722679900000|2024-08-03 10:11:40|15829.98|15749.98|15829.72|15749.72|15830.15|15750.15|15829.53|15749.53|10
1722679910000|2024-08-03 10:11:50|15829.63|15749.63|15829.64|15749.64|15829.97|15749.97|15829.63|15749.63|10
1722679920000|2024-08-03 10:12:00|15829.51|15749.51|15829.82|15749.82|15829.82|15749.82|15829.47|15749.47|9
1722679930000|2024-08-03 10:12:10|15829.67|15749.67|15829.35|15749.35|15829.74|15749.74|15829.27|15749.27|10
1722679940000|2024-08-03 10:12:20|15829.36|15749.36|15827.8|15747.8|15829.6|15749.6|15827.8|15747.8|10
1722679950000|2024-08-03 10:12:30|15827.73|15747.73|15827.28|15747.28|15827.73|15747.73|15827.2|15747.2|10
1722679960000|2024-08-03 10:12:40|15827.33|15747.33|15827.87|15747.87|15828.01|15748.01|15827.27|15747.27|9
1722679970000|2024-08-03 10:12:50|15827.89|15747.89|15828.35|15748.35|15828.35|15748.35|15827.86|15747.86|9
1722679980000|2024-08-03 10:13:00|15828.56|15748.56|15830|15750|15830|15750|15828.55|15748.55|10
1722679990000|2024-08-03 10:13:10|15830.15|15750.15|15831.09|15751.09|15831.09|15751.09|15830.15|15750.15|9
1722680000000|2024-08-03 10:13:20|15831.12|15751.12|15830.86|15750.86|15831.12|15751.12|15830.78|15750.78|9
1722680010000|2024-08-03 10:13:30|15831.84|15751.84|15831.95|15751.95|15831.98|15751.98|15831.8|15751.8|9
1722680020000|2024-08-03 10:13:40|15832.35|15752.35|15833.39|15753.39|15833.39|15753.39|15832.35|15752.35|8
1722680030000|2024-08-03 10:13:50|15833.55|15753.55|15834.38|15754.38|15834.39|15754.39|15833.55|15753.55|9
1722680040000|2024-08-03 10:14:00|15834.43|15754.43|15835.45|15755.45|15835.67|15755.67|15834.43|15754.43|10
1722680050000|2024-08-03 10:14:10|15835.47|15755.47|15835.78|15755.78|15835.78|15755.78|15835.47|15755.47|10
1722680060000|2024-08-03 10:14:20|15836.18|15756.18|15836.85|15756.85|15836.94|15756.94|15836.18|15756.18|8
1722680070000|2024-08-03 10:14:30|15836.88|15756.88|15837.52|15757.52|15837.52|15757.52|15836.88|15756.88|8
1722680080000|2024-08-03 10:14:40|15837.72|15757.72|15838|15758|15838.05|15758.05|15837.67|15757.67|10
1722680090000|2024-08-03 10:14:50|15837.83|15757.83|15838.08|15758.08|15838.08|15758.08|15837.73|15757.73|9
1722680100000|2024-08-03 10:15:00|15838.5|15758.5|15841.61|15761.61|15842.36|15762.36|15838.5|15758.5|10
1722680110000|2024-08-03 10:15:10|15841.67|15761.67|15841.76|15761.76|15841.85|15761.85|15841.49|15761.49|10
1722680120000|2024-08-03 10:15:20|15841.48|15761.48|15840.05|15760.05|15841.56|15761.56|15839.77|15759.77|10
1722680130000|2024-08-03 10:15:30|15840.22|15760.22|15841|15761|15841.25|15761.25|15840.12|15760.12|10
1722680140000|2024-08-03 10:15:40|15841.12|15761.12|15842|15762|15842.2|15762.2|15841.12|15761.12|10
1722680150000|2024-08-03 10:15:50|15841.98|15761.98|15842.18|15762.18|15842.18|15762.18|15841.71|15761.71|10
1722680160000|2024-08-03 10:16:00|15841.84|15761.84|15842.13|15762.13|15842.13|15762.13|15841.51|15761.51|8
1722680170000|2024-08-03 10:16:10|15842.12|15762.12|15843.79|15763.79|15843.79|15763.79|15842.12|15762.12|8
1722680180000|2024-08-03 10:16:20|15843.89|15763.89|15845.05|15765.05|15845.4|15765.4|15843.89|15763.89|10
1722680190000|2024-08-03 10:16:30|15845.04|15765.04|15843.22|15763.22|15845.04|15765.04|15843.22|15763.22|10
1722680200000|2024-08-03 10:16:40|15843.1|15763.1|15843.29|15763.29|15843.53|15763.53|15842.77|15762.77|10
1722680210000|2024-08-03 10:16:50|15843.51|15763.51|15842.89|15762.89|15844.08|15764.08|15842.89|15762.89|9
1722680220000|2024-08-03 10:17:00|15843.07|15763.07|15843.35|15763.35|15843.35|15763.35|15842.98|15762.98|10
1722680230000|2024-08-03 10:17:10|15843.41|15763.41|15843.51|15763.51|15843.53|15763.53|15843.41|15763.41|9
1722680240000|2024-08-03 10:17:20|15843.44|15763.44|15843.63|15763.63|15843.63|15763.63|15843.29|15763.29|9
1722680250000|2024-08-03 10:17:30|15843.72|15763.72|15843.69|15763.69|15844|15764|15843.28|15763.28|9
1722680260000|2024-08-03 10:17:40|15843.73|15763.73|15840.45|15760.45|15843.73|15763.73|15840.45|15760.45|10
1722680270000|2024-08-03 10:17:50|15840.44|15760.44|15839.15|15759.15|15840.44|15760.44|15838.95|15758.95|10
1722680280000|2024-08-03 10:18:00|15839.11|15759.11|15839.71|15759.71|15839.71|15759.71|15838.66|15758.66|9
1722680290000|2024-08-03 10:18:10|15839.94|15759.94|15838.89|15758.89|15839.99|15759.99|15838.89|15758.89|10
1722680300000|2024-08-03 10:18:20|15838.41|15758.41|15834.46|15754.46|15838.41|15758.41|15834.46|15754.46|10
1722680310000|2024-08-03 10:18:30|15833.87|15753.87|15833.57|15753.57|15833.87|15753.87|15833.28|15753.28|10
1722680320000|2024-08-03 10:18:40|15833.76|15753.76|15832.75|15752.75|15833.76|15753.76|15832.75|15752.75|10
1722680330000|2024-08-03 10:18:50|15832.7|15752.7|15831.96|15751.96|15832.7|15752.7|15831.53|15751.53|10
1722680340000|2024-08-03 10:19:00|15832.03|15752.03|15831.89|15751.89|15832.11|15752.11|15831.73|15751.73|9
1722680350000|2024-08-03 10:19:10|15831.96|15751.96|15832.31|15752.31|15832.78|15752.78|15831.96|15751.96|10
1722680360000|2024-08-03 10:19:20|15832.18|15752.18|15832.17|15752.17|15832.73|15752.73|15832.16|15752.16|10
1722680370000|2024-08-03 10:19:30|15832.18|15752.18|15832.21|15752.21|15832.67|15752.67|15832.1|15752.1|10
1722680380000|2024-08-03 10:19:40|15832.28|15752.28|15832.31|15752.31|15832.31|15752.31|15831.39|15751.39|10
1722680390000|2024-08-03 10:19:50|15832.62|15752.62|15832.59|15752.59|15833.54|15753.54|15832.59|15752.59|10
1722680400000|2024-08-03 10:20:00|15832.18|15752.18|15830.32|15750.32|15832.18|15752.18|15830.25|15750.25|10
1722680410000|2024-08-03 10:20:10|15830.41|15750.41|15827.07|15747.07|15830.41|15750.41|15827.07|15747.07|10
1722680420000|2024-08-03 10:20:20|15827.06|15747.06|15826.3|15746.3|15827.07|15747.07|15826.19|15746.19|10
1722680430000|2024-08-03 10:20:30|15826.49|15746.49|15824.09|15744.09|15826.49|15746.49|15824.09|15744.09|10
1722680440000|2024-08-03 10:20:40|15823.95|15743.95|15821.82|15741.82|15823.95|15743.95|15821.81|15741.81|10
1722680450000|2024-08-03 10:20:50|15821.81|15741.81|15820.08|15740.08|15821.87|15741.87|15819.78|15739.78|10
1722680460000|2024-08-03 10:21:00|15819.79|15739.79|15818.3|15738.3|15819.79|15739.79|15818.2|15738.2|10
1722680470000|2024-08-03 10:21:10|15818.33|15738.33|15812.93|15732.93|15818.33|15738.33|15812.93|15732.93|10
1722680480000|2024-08-03 10:21:20|15812.77|15732.77|15812.37|15732.37|15812.77|15732.77|15812.21|15732.21|9
1722680490000|2024-08-03 10:21:30|15812.38|15732.38|15814.81|15734.81|15814.82|15734.82|15812.38|15732.38|9
1722680500000|2024-08-03 10:21:40|15814.96|15734.96|15814.8|15734.8|15815|15735|15814.57|15734.57|10
1722680510000|2024-08-03 10:21:50|15814.84|15734.84|15810.74|15730.74|15814.87|15734.87|15810.74|15730.74|10
1722680520000|2024-08-03 10:22:00|15810.66|15730.66|15811.82|15731.82|15811.82|15731.82|15810.52|15730.52|9
1722680530000|2024-08-03 10:22:10|15811.94|15731.94|15813.74|15733.74|15813.74|15733.74|15811.94|15731.94|10
1722680540000|2024-08-03 10:22:20|15813.27|15733.27|15811.32|15731.32|15813.4|15733.4|15810.83|15730.83|10
1722680550000|2024-08-03 10:22:30|15811.49|15731.49|15811.97|15731.97|15811.99|15731.99|15811.42|15731.42|10
1722680560000|2024-08-03 10:22:40|15812.13|15732.13|15812.77|15732.77|15812.77|15732.77|15812.13|15732.13|10
1722680570000|2024-08-03 10:22:50|15812.78|15732.78|15812.5|15732.5|15812.8|15732.8|15812.37|15732.37|10
1722680580000|2024-08-03 10:23:00|15812.46|15732.46|15814.36|15734.36|15814.36|15734.36|15812.46|15732.46|9
1722680590000|2024-08-03 10:23:10|15814.34|15734.34|15814.27|15734.27|15814.34|15734.34|15812.97|15732.97|10
1722680600000|2024-08-03 10:23:20|15814.39|15734.39|15815.27|15735.27|15815.44|15735.44|15814.39|15734.39|10
1722680610000|2024-08-03 10:23:30|15815.21|15735.21|15815.33|15735.33|15815.34|15735.34|15815.17|15735.17|9
1722680620000|2024-08-03 10:23:40|15815.67|15735.67|15815.86|15735.86|15815.86|15735.86|15815.65|15735.65|10
1722680630000|2024-08-03 10:23:50|15815.8|15735.8|15813.99|15733.99|15816.14|15736.14|15813.99|15733.99|10
1722680640000|2024-08-03 10:24:00|15814.06|15734.06|15813.88|15733.88|15814.06|15734.06|15813.88|15733.88|8
1722680650000|2024-08-03 10:24:10|15814.03|15734.03|15812.57|15732.57|15814.26|15734.26|15812.57|15732.57|10
1722680660000|2024-08-03 10:24:20|15812.48|15732.48|15810.44|15730.44|15812.48|15732.48|15810.44|15730.44|10
1722680670000|2024-08-03 10:24:30|15810.36|15730.36|15809.27|15729.27|15810.36|15730.36|15809.27|15729.27|10
1722680680000|2024-08-03 10:24:40|15808.99|15728.99|15810.62|15730.62|15810.62|15730.62|15808.92|15728.92|8
1722680690000|2024-08-03 10:24:50|15810.74|15730.74|15812.7|15732.7|15812.7|15732.7|15810.71|15730.71|10
1722680700000|2024-08-03 10:25:00|15813.4|15733.4|15813.26|15733.26|15813.4|15733.4|15812.18|15732.18|10
1722680710000|2024-08-03 10:25:10|15813.18|15733.18|15814.17|15734.17|15814.17|15734.17|15812.89|15732.89|9
1722680720000|2024-08-03 10:25:20|15814.24|15734.24|15816.28|15736.28|15816.46|15736.46|15814.24|15734.24|10
1722680730000|2024-08-03 10:25:30|15816|15736|15816.63|15736.63|15817.12|15737.12|15816|15736|10
1722680740000|2024-08-03 10:25:40|15816.77|15736.77|15816.06|15736.06|15816.79|15736.79|15815.82|15735.82|9
1722680750000|2024-08-03 10:25:50|15816.15|15736.15|15816.29|15736.29|15816.32|15736.32|15816.14|15736.14|8
1722680760000|2024-08-03 10:26:00|15816.48|15736.48|15817.49|15737.49|15818.32|15738.32|15816.47|15736.47|10
1722680770000|2024-08-03 10:26:10|15817.31|15737.31|15818.4|15738.4|15818.45|15738.45|15817.31|15737.31|10
1722680780000|2024-08-03 10:26:20|15818.37|15738.37|15816.03|15736.03|15818.37|15738.37|15816.03|15736.03|10
1722680790000|2024-08-03 10:26:30|15816.23|15736.23|15816.15|15736.15|15816.33|15736.33|15816|15736|10
1722680800000|2024-08-03 10:26:40|15816.28|15736.28|15817.65|15737.65|15817.65|15737.65|15816.12|15736.12|10
1722680810000|2024-08-03 10:26:50|15817.67|15737.67|15817.9|15737.9|15818.05|15738.05|15817.63|15737.63|10
1722680820000|2024-08-03 10:27:00|15817.97|15737.97|15819.55|15739.55|15819.55|15739.55|15817.97|15737.97|10
1722680830000|2024-08-03 10:27:10|15819.6|15739.6|15820.32|15740.32|15820.46|15740.46|15819.6|15739.6|8
1722680840000|2024-08-03 10:27:20|15820.27|15740.27|15822.79|15742.79|15822.79|15742.79|15820.27|15740.27|10
1722680850000|2024-08-03 10:27:30|15822.87|15742.87|15822.71|15742.71|15823.18|15743.18|15822.71|15742.71|10
1722680860000|2024-08-03 10:27:40|15822.81|15742.81|15821.1|15741.1|15822.81|15742.81|15821.1|15741.1|10
1722680870000|2024-08-03 10:27:50|15821.26|15741.26|15820.48|15740.48|15821.38|15741.38|15820.48|15740.48|9
1722680880000|2024-08-03 10:28:00|15820.32|15740.32|15819.49|15739.49|15820.46|15740.46|15819.49|15739.49|10
1722680890000|2024-08-03 10:28:10|15819.63|15739.63|15819.38|15739.38|15819.9|15739.9|15819.22|15739.22|10
1722680900000|2024-08-03 10:28:20|15819.37|15739.37|15819.82|15739.82|15819.82|15739.82|15818.94|15738.94|10
1722680910000|2024-08-03 10:28:30|15819.84|15739.84|15817.48|15737.48|15819.84|15739.84|15817.47|15737.47|8
1722680920000|2024-08-03 10:28:40|15817.31|15737.31|15818.08|15738.08|15818.12|15738.12|15817.31|15737.31|10
1722680930000|2024-08-03 10:28:50|15818.06|15738.06|15818.31|15738.31|15818.45|15738.45|15818.06|15738.06|10
1722680940000|2024-08-03 10:29:00|15818.32|15738.32|15820.37|15740.37|15820.37|15740.37|15818.32|15738.32|10
1722680950000|2024-08-03 10:29:10|15820.35|15740.35|15819.24|15739.24|15820.42|15740.42|15819.24|15739.24|10
1722680960000|2024-08-03 10:29:20|15819.27|15739.27|15819.75|15739.75|15819.75|15739.75|15818.9|15738.9|9
1722680970000|2024-08-03 10:29:30|15819.69|15739.69|15819.22|15739.22|15819.71|15739.71|15819.08|15739.08|10
1722680980000|2024-08-03 10:29:40|15819.15|15739.15|15820.91|15740.91|15821.12|15741.12|15818.87|15738.87|10
1722680990000|2024-08-03 10:29:50|15820.85|15740.85|15820.95|15740.95|15821.22|15741.22|15820.85|15740.85|10
1722681000000|2024-08-03 10:30:00|15820.73|15740.73|15823.33|15743.33|15823.33|15743.33|15820.73|15740.73|10
1722681010000|2024-08-03 10:30:10|15823.38|15743.38|15822.87|15742.87|15823.38|15743.38|15822.87|15742.87|10
1722681020000|2024-08-03 10:30:20|15822.83|15742.83|15820.87|15740.87|15822.83|15742.83|15820.81|15740.81|10
1722681030000|2024-08-03 10:30:30|15820.74|15740.74|15819.91|15739.91|15821.38|15741.38|15819.88|15739.88|10
1722681040000|2024-08-03 10:30:40|15820.06|15740.06|15821.57|15741.57|15821.65|15741.65|15820.06|15740.06|10
1722681050000|2024-08-03 10:30:50|15821.89|15741.89|15822.26|15742.26|15822.43|15742.43|15821.89|15741.89|10
1722681060000|2024-08-03 10:31:00|15822.25|15742.25|15823.13|15743.13|15823.61|15743.61|15822.25|15742.25|10
1722681070000|2024-08-03 10:31:10|15823.49|15743.49|15822.52|15742.52|15823.49|15743.49|15822.13|15742.13|9
1722681080000|2024-08-03 10:31:20|15822.47|15742.47|15824.19|15744.19|15824.23|15744.23|15822.46|15742.46|10
1722681090000|2024-08-03 10:31:30|15824.22|15744.22|15827.49|15747.49|15827.86|15747.86|15824.22|15744.22|10
1722681100000|2024-08-03 10:31:40|15827.1|15747.1|15828.56|15748.56|15828.56|15748.56|15826.86|15746.86|10
1722681110000|2024-08-03 10:31:50|15829.3|15749.3|15829.16|15749.16|15829.48|15749.48|15829.16|15749.16|9
1722681120000|2024-08-03 10:32:00|15829.49|15749.49|15829.92|15749.92|15830.06|15750.06|15829.49|15749.49|10
1722681130000|2024-08-03 10:32:10|15829.98|15749.98|15830.68|15750.68|15830.68|15750.68|15829.97|15749.97|8
1722681140000|2024-08-03 10:32:20|15830.93|15750.93|15831.43|15751.43|15831.43|15751.43|15830.78|15750.78|10
1722681150000|2024-08-03 10:32:30|15831.51|15751.51|15832.02|15752.02|15832.02|15752.02|15831.51|15751.51|9
1722681160000|2024-08-03 10:32:40|15832.17|15752.17|15832.4|15752.4|15832.4|15752.4|15831.69|15751.69|8
1722681170000|2024-08-03 10:32:50|15832.63|15752.63|15833.01|15753.01|15833.15|15753.15|15832.63|15752.63|10
1722681180000|2024-08-03 10:33:00|15833.04|15753.04|15832.91|15752.91|15833.04|15753.04|15832.42|15752.42|10
1722681190000|2024-08-03 10:33:10|15832.93|15752.93|15833.21|15753.21|15833.21|15753.21|15832.77|15752.77|10
1722681200000|2024-08-03 10:33:20|15833.03|15753.03|15832.46|15752.46|15833.08|15753.08|15832.46|15752.46|9
1722681210000|2024-08-03 10:33:30|15832.45|15752.45|15834.8|15754.8|15834.8|15754.8|15832.45|15752.45|9
1722681220000|2024-08-03 10:33:40|15835.11|15755.11|15837.94|15757.94|15837.96|15757.96|15835.11|15755.11|10
1722681230000|2024-08-03 10:33:50|15838.31|15758.31|15839.8|15759.8|15839.8|15759.8|15838.31|15758.31|10
1722681240000|2024-08-03 10:34:00|15839.98|15759.98|15840.52|15760.52|15841.46|15761.46|15839.79|15759.79|10
1722681250000|2024-08-03 10:34:10|15839.41|15759.41|15838.59|15758.59|15839.41|15759.41|15838.47|15758.47|10
1722681260000|2024-08-03 10:34:20|15838.6|15758.6|15841.23|15761.23|15841.23|15761.23|15838.6|15758.6|10
1722681270000|2024-08-03 10:34:30|15841.16|15761.16|15840.02|15760.02|15841.2|15761.2|15840.02|15760.02|10
1722681280000|2024-08-03 10:34:40|15840.05|15760.05|15838.95|15758.95|15840.05|15760.05|15838.95|15758.95|9
1722681290000|2024-08-03 10:34:50|15839.12|15759.12|15839.12|15759.12|15839.46|15759.46|15839.03|15759.03|10
1722681300000|2024-08-03 10:35:00|15839.34|15759.34|15835.8|15755.8|15839.34|15759.34|15835.8|15755.8|10
1722681310000|2024-08-03 10:35:10|15835.7|15755.7|15837.34|15757.34|15837.34|15757.34|15835.56|15755.56|10
1722681320000|2024-08-03 10:35:20|15837.45|15757.45|15836.85|15756.85|15837.5|15757.5|15836.85|15756.85|10
1722681330000|2024-08-03 10:35:30|15836.68|15756.68|15836.37|15756.37|15836.75|15756.75|15836.37|15756.37|8
1722681340000|2024-08-03 10:35:40|15836.24|15756.24|15836.4|15756.4|15836.68|15756.68|15836.09|15756.09|9
1722681350000|2024-08-03 10:35:50|15836.47|15756.47|15836.24|15756.24|15836.47|15756.47|15836.24|15756.24|9
1722681360000|2024-08-03 10:36:00|15836.22|15756.22|15836.1|15756.1|15836.26|15756.26|15835.57|15755.57|10
1722681370000|2024-08-03 10:36:10|15836.32|15756.32|15836.34|15756.34|15836.34|15756.34|15835.47|15755.47|9
1722681380000|2024-08-03 10:36:20|15836.41|15756.41|15836.76|15756.76|15836.76|15756.76|15836.29|15756.29|10
1722681390000|2024-08-03 10:36:30|15836.96|15756.96|15839.93|15759.93|15839.93|15759.93|15836.96|15756.96|10
1722681400000|2024-08-03 10:36:40|15840.18|15760.18|15844.62|15764.62|15844.62|15764.62|15840.18|15760.18|9
1722681410000|2024-08-03 10:36:50|15844.59|15764.59|15844.17|15764.17|15844.59|15764.59|15844.17|15764.17|7
1722681420000|2024-08-03 10:37:00|15843.7|15763.7|15843.95|15763.95|15844.11|15764.11|15843.1|15763.1|10
1722681430000|2024-08-03 10:37:10|15843.96|15763.96|15844.56|15764.56|15844.87|15764.87|15843.96|15763.96|10
1722681440000|2024-08-03 10:37:20|15844.98|15764.98|15844.91|15764.91|15845.1|15765.1|15844.89|15764.89|9
1722681450000|2024-08-03 10:37:30|15844.9|15764.9|15845.16|15765.16|15845.18|15765.18|15844.9|15764.9|10
1722681460000|2024-08-03 10:37:40|15845.56|15765.56|15848.02|15768.02|15848.02|15768.02|15845.56|15765.56|10
1722681470000|2024-08-03 10:37:50|15848.13|15768.13|15851.06|15771.06|15851.06|15771.06|15848.13|15768.13|10
1722681480000|2024-08-03 10:38:00|15850.99|15770.99|15852.91|15772.91|15853.19|15773.19|15850.99|15770.99|10
1722681490000|2024-08-03 10:38:10|15852.69|15772.69|15851.51|15771.51|15852.69|15772.69|15851.25|15771.25|9
1722681500000|2024-08-03 10:38:20|15851.4|15771.4|15850.45|15770.45|15851.4|15771.4|15850.02|15770.02|10
1722681510000|2024-08-03 10:38:30|15850.59|15770.59|15850.86|15770.86|15851.16|15771.16|15850.59|15770.59|10
1722681520000|2024-08-03 10:38:40|15850.68|15770.68|15850.68|15770.68|15850.78|15770.78|15850.64|15770.64|10
1722681530000|2024-08-03 10:38:50|15850.69|15770.69|15850.53|15770.53|15851.38|15771.38|15850.53|15770.53|10
1722681540000|2024-08-03 10:39:00|15850.4|15770.4|15849.1|15769.1|15850.4|15770.4|15849.07|15769.07|10
1722681550000|2024-08-03 10:39:10|15849|15769|15846.5|15766.5|15849|15769|15846.5|15766.5|10
1722681560000|2024-08-03 10:39:20|15846.54|15766.54|15846.59|15766.59|15846.59|15766.59|15845.92|15765.92|10
1722681570000|2024-08-03 10:39:30|15845.53|15765.53|15844.82|15764.82|15845.53|15765.53|15844.79|15764.79|10
1722681580000|2024-08-03 10:39:40|15844.99|15764.99|15845.75|15765.75|15845.84|15765.84|15844.9|15764.9|10
1722681590000|2024-08-03 10:39:50|15845.83|15765.83|15845.3|15765.3|15845.99|15765.99|15845.28|15765.28|10
1722681600000|2024-08-03 10:40:00|15845.01|15765.01|15843.73|15763.73|15845.01|15765.01|15843.73|15763.73|10
1722681610000|2024-08-03 10:40:10|15843.65|15763.65|15843.87|15763.87|15843.87|15763.87|15843.58|15763.58|8
1722681620000|2024-08-03 10:40:20|15844.14|15764.14|15844.86|15764.86|15844.86|15764.86|15844.08|15764.08|10
1722681630000|2024-08-03 10:40:30|15845.3|15765.3|15846.26|15766.26|15846.26|15766.26|15845.25|15765.25|10
1722681640000|2024-08-03 10:40:40|15846.14|15766.14|15845.09|15765.09|15846.14|15766.14|15845|15765|10
1722681650000|2024-08-03 10:40:50|15845.07|15765.07|15845.85|15765.85|15845.85|15765.85|15844.53|15764.53|10
1722681660000|2024-08-03 10:41:00|15846.54|15766.54|15847|15767|15848.08|15768.08|15846.54|15766.54|9
1722681670000|2024-08-03 10:41:10|15847.06|15767.06|15847.58|15767.58|15847.58|15767.58|15846.81|15766.81|10
1722681680000|2024-08-03 10:41:20|15848.53|15768.53|15848.15|15768.15|15848.85|15768.85|15848.12|15768.12|10
1722681690000|2024-08-03 10:41:30|15848.12|15768.12|15848.34|15768.34|15848.42|15768.42|15848.09|15768.09|10
1722681700000|2024-08-03 10:41:40|15848.42|15768.42|15848.8|15768.8|15849.8|15769.8|15848.42|15768.42|9
1722681710000|2024-08-03 10:41:50|15848.67|15768.67|15842.33|15762.33|15848.67|15768.67|15841.47|15761.47|9
1722681720000|2024-08-03 10:42:00|15842.34|15762.34|15841.21|15761.21|15842.34|15762.34|15841.21|15761.21|10
1722681730000|2024-08-03 10:42:10|15841.47|15761.47|15842.1|15762.1|15842.1|15762.1|15841.47|15761.47|10
1722681740000|2024-08-03 10:42:20|15842.07|15762.07|15839.69|15759.69|15842.07|15762.07|15839.69|15759.69|10
1722681750000|2024-08-03 10:42:30|15839.49|15759.49|15838.88|15758.88|15839.49|15759.49|15838.81|15758.81|10
1722681760000|2024-08-03 10:42:40|15838.91|15758.91|15839.91|15759.91|15839.91|15759.91|15838.81|15758.81|10
1722681770000|2024-08-03 10:42:50|15840.18|15760.18|15840.81|15760.81|15840.99|15760.99|15840.18|15760.18|9
1722681780000|2024-08-03 10:43:00|15840.63|15760.63|15840.14|15760.14|15840.63|15760.63|15840.14|15760.14|8
1722681790000|2024-08-03 10:43:10|15840.31|15760.31|15840.16|15760.16|15840.4|15760.4|15839.94|15759.94|10
1722681800000|2024-08-03 10:43:20|15840.21|15760.21|15840.87|15760.87|15840.87|15760.87|15840|15760|10
1722681810000|2024-08-03 10:43:30|15841.36|15761.36|15842.12|15762.12|15842.13|15762.13|15841.36|15761.36|9
1722681820000|2024-08-03 10:43:40|15841.91|15761.91|15843.78|15763.78|15843.78|15763.78|15841.91|15761.91|10
1722681830000|2024-08-03 10:43:50|15843.82|15763.82|15844.18|15764.18|15844.2|15764.2|15843.82|15763.82|9
1722681840000|2024-08-03 10:44:00|15844.16|15764.16|15848.72|15768.72|15848.72|15768.72|15844.16|15764.16|10
1722681850000|2024-08-03 10:44:10|15848.78|15768.78|15847.58|15767.58|15849.22|15769.22|15847.58|15767.58|9
1722681860000|2024-08-03 10:44:20|15847.66|15767.66|15847.65|15767.65|15847.72|15767.72|15847.37|15767.37|9
1722681870000|2024-08-03 10:44:30|15847.64|15767.64|15848.19|15768.19|15848.71|15768.71|15847.64|15767.64|9
1722681880000|2024-08-03 10:44:40|15848.13|15768.13|15847|15767|15848.13|15768.13|15846.97|15766.97|10
1722681890000|2024-08-03 10:44:50|15846.73|15766.73|15846.29|15766.29|15846.73|15766.73|15846.07|15766.07|10
1722681900000|2024-08-03 10:45:00|15845.84|15765.84|15845.68|15765.68|15846|15766|15845.46|15765.46|9
1722681910000|2024-08-03 10:45:10|15845.43|15765.43|15844.36|15764.36|15845.77|15765.77|15844.36|15764.36|10
1722681920000|2024-08-03 10:45:20|15844.11|15764.11|15844.37|15764.37|15844.44|15764.44|15844.11|15764.11|9
1722681930000|2024-08-03 10:45:30|15844.42|15764.42|15843.54|15763.54|15844.42|15764.42|15843.54|15763.54|9
1722681940000|2024-08-03 10:45:40|15843.52|15763.52|15843.38|15763.38|15843.64|15763.64|15843.33|15763.33|9
1722681950000|2024-08-03 10:45:50|15843.28|15763.28|15843.03|15763.03|15843.3|15763.3|15843.02|15763.02|10
1722681960000|2024-08-03 10:46:00|15843.22|15763.22|15842.81|15762.81|15843.22|15763.22|15842.72|15762.72|10
1722681970000|2024-08-03 10:46:10|15842.54|15762.54|15842.93|15762.93|15843|15763|15841.8|15761.8|10
1722681980000|2024-08-03 10:46:20|15842.91|15762.91|15843.73|15763.73|15843.91|15763.91|15842.91|15762.91|10
1722681990000|2024-08-03 10:46:30|15843.81|15763.81|15843.9|15763.9|15844.35|15764.35|15843.81|15763.81|9
1722682000000|2024-08-03 10:46:40|15843.97|15763.97|15843.48|15763.48|15844.06|15764.06|15843.33|15763.33|10
1722682010000|2024-08-03 10:46:50|15843.43|15763.43|15844.74|15764.74|15844.74|15764.74|15842.21|15762.21|10
1722682020000|2024-08-03 10:47:00|15845.03|15765.03|15846.53|15766.53|15846.53|15766.53|15845.03|15765.03|10
1722682030000|2024-08-03 10:47:10|15846.66|15766.66|15847.33|15767.33|15847.33|15767.33|15846.66|15766.66|10
1722682040000|2024-08-03 10:47:20|15847.69|15767.69|15848.06|15768.06|15848.47|15768.47|15847.69|15767.69|10
1722682050000|2024-08-03 10:47:30|15848.04|15768.04|15849.81|15769.81|15849.81|15769.81|15848.04|15768.04|10
1722682060000|2024-08-03 10:47:40|15849.95|15769.95|15851.19|15771.19|15851.19|15771.19|15849.95|15769.95|10
1722682070000|2024-08-03 10:47:50|15851.24|15771.24|15852.58|15772.58|15852.58|15772.58|15851.24|15771.24|8
1722682080000|2024-08-03 10:48:00|15852.73|15772.73|15853.58|15773.58|15853.69|15773.69|15852.73|15772.73|10
1722682090000|2024-08-03 10:48:10|15853.71|15773.71|15851.92|15771.92|15853.77|15773.77|15851.92|15771.92|9
1722682100000|2024-08-03 10:48:20|15851.73|15771.73|15851.85|15771.85|15851.85|15771.85|15851.54|15771.54|10
1722682110000|2024-08-03 10:48:30|15851.63|15771.63|15851.99|15771.99|15852.07|15772.07|15851.61|15771.61|8
1722682120000|2024-08-03 10:48:40|15852.02|15772.02|15852.27|15772.27|15852.63|15772.63|15852.02|15772.02|10
1722682130000|2024-08-03 10:48:50|15852.23|15772.23|15855.2|15775.2|15855.2|15775.2|15850.91|15770.91|10
1722682140000|2024-08-03 10:49:00|15855.27|15775.27|15856.19|15776.19|15856.32|15776.32|15855.27|15775.27|10
1722682150000|2024-08-03 10:49:10|15856.28|15776.28|15855.72|15775.72|15856.5|15776.5|15855.72|15775.72|10
1722682160000|2024-08-03 10:49:20|15855.71|15775.71|15856.14|15776.14|15856.49|15776.49|15855.64|15775.64|10
1722682170000|2024-08-03 10:49:30|15856.01|15776.01|15854.75|15774.75|15856.01|15776.01|15854.75|15774.75|10
1722682180000|2024-08-03 10:49:40|15854.71|15774.71|15854.56|15774.56|15854.72|15774.72|15854.54|15774.54|7
1722682190000|2024-08-03 10:49:50|15854.54|15774.54|15853.81|15773.81|15855.1|15775.1|15853.81|15773.81|9
1722682200000|2024-08-03 10:50:00|15853.54|15773.54|15853.18|15773.18|15854.05|15774.05|15853.18|15773.18|10
1722682210000|2024-08-03 10:50:10|15853.19|15773.19|15854.29|15774.29|15854.29|15774.29|15853.17|15773.17|10
1722682220000|2024-08-03 10:50:20|15854.3|15774.3|15855.4|15775.4|15855.4|15775.4|15854.3|15774.3|9
1722682230000|2024-08-03 10:50:30|15855.36|15775.36|15856.67|15776.67|15856.67|15776.67|15855.36|15775.36|10
1722682240000|2024-08-03 10:50:40|15856.85|15776.85|15856.62|15776.62|15857.25|15777.25|15856.51|15776.51|10
1722682250000|2024-08-03 10:50:50|15856.5|15776.5|15855.41|15775.41|15856.96|15776.96|15855.41|15775.41|10
1722682260000|2024-08-03 10:51:00|15854.85|15774.85|15854.47|15774.47|15854.91|15774.91|15854.42|15774.42|10
1722682270000|2024-08-03 10:51:10|15854.49|15774.49|15854.06|15774.06|15854.49|15774.49|15854.03|15774.03|10
1722682280000|2024-08-03 10:51:20|15853.51|15773.51|15854.07|15774.07|15854.07|15774.07|15853.44|15773.44|10
1722682290000|2024-08-03 10:51:30|15854.81|15774.81|15856.24|15776.24|15856.24|15776.24|15854.18|15774.18|9
1722682300000|2024-08-03 10:51:40|15856.32|15776.32|15857.01|15777.01|15857.01|15777.01|15856.32|15776.32|9
1722682310000|2024-08-03 10:51:50|15856.91|15776.91|15859.22|15779.22|15859.22|15779.22|15856.91|15776.91|10
1722682320000|2024-08-03 10:52:00|15859.3|15779.3|15861.91|15781.91|15861.91|15781.91|15859.3|15779.3|10
1722682330000|2024-08-03 10:52:10|15862|15782|15863.06|15783.06|15863.39|15783.39|15862|15782|10
1722682340000|2024-08-03 10:52:20|15863.05|15783.05|15861.09|15781.09|15863.13|15783.13|15861.09|15781.09|10
1722682350000|2024-08-03 10:52:30|15861.11|15781.11|15861.61|15781.61|15861.63|15781.63|15861.11|15781.11|10
1722682360000|2024-08-03 10:52:40|15861.52|15781.52|15862.12|15782.12|15862.12|15782.12|15861.18|15781.18|10
1722682370000|2024-08-03 10:52:50|15862.23|15782.23|15862.91|15782.91|15862.91|15782.91|15862.23|15782.23|9
1722682380000|2024-08-03 10:53:00|15862.84|15782.84|15864.61|15784.61|15864.61|15784.61|15862.75|15782.75|10
1722682390000|2024-08-03 10:53:10|15864.68|15784.68|15864.16|15784.16|15864.75|15784.75|15863.67|15783.67|10
1722682400000|2024-08-03 10:53:20|15864.22|15784.22|15864.94|15784.94|15864.97|15784.97|15864.22|15784.22|10
1722682410000|2024-08-03 10:53:30|15865.82|15785.82|15866.31|15786.31|15866.31|15786.31|15865.82|15785.82|9
1722682420000|2024-08-03 10:53:40|15865.96|15785.96|15865.66|15785.66|15865.96|15785.96|15865.61|15785.61|9
1722682430000|2024-08-03 10:53:50|15865.57|15785.57|15866.05|15786.05|15866.67|15786.67|15865.57|15785.57|9
1722682440000|2024-08-03 10:54:00|15867.46|15787.46|15868.39|15788.39|15868.44|15788.44|15867.24|15787.24|10
1722682450000|2024-08-03 10:54:10|15868.38|15788.38|15869.1|15789.1|15869.1|15789.1|15868.06|15788.06|10
1722682460000|2024-08-03 10:54:20|15869.16|15789.16|15869.11|15789.11|15869.16|15789.16|15868.83|15788.83|9
1722682470000|2024-08-03 10:54:30|15868.9|15788.9|15867.5|15787.5|15868.9|15788.9|15867.5|15787.5|9
1722682480000|2024-08-03 10:54:40|15867.22|15787.22|15867.23|15787.23|15867.38|15787.38|15867.17|15787.17|9
1722682490000|2024-08-03 10:54:50|15867.22|15787.22|15867.67|15787.67|15867.71|15787.71|15867.22|15787.22|10
1722682500000|2024-08-03 10:55:00|15867.61|15787.61|15866.58|15786.58|15867.84|15787.84|15866.45|15786.45|10
1722682510000|2024-08-03 10:55:10|15866.64|15786.64|15866.77|15786.77|15866.99|15786.99|15866.6|15786.6|10
1722682520000|2024-08-03 10:55:20|15866.96|15786.96|15865.65|15785.65|15867.09|15787.09|15865.65|15785.65|9
1722682530000|2024-08-03 10:55:30|15866|15786|15866.87|15786.87|15866.87|15786.87|15866|15786|10
1722682540000|2024-08-03 10:55:40|15866.85|15786.85|15865.94|15785.94|15867.23|15787.23|15865.89|15785.89|10
1722682550000|2024-08-03 10:55:50|15865.92|15785.92|15866.67|15786.67|15866.67|15786.67|15865.92|15785.92|10
1722682560000|2024-08-03 10:56:00|15866.4|15786.4|15869.21|15789.21|15869.36|15789.36|15866.4|15786.4|10
1722682570000|2024-08-03 10:56:10|15869.13|15789.13|15869.06|15789.06|15869.2|15789.2|15868.84|15788.84|9
1722682580000|2024-08-03 10:56:20|15868.64|15788.64|15871.41|15791.41|15871.55|15791.55|15868.63|15788.63|9
1722682590000|2024-08-03 10:56:30|15871.32|15791.32|15869.83|15789.83|15871.5|15791.5|15869.51|15789.51|10
1722682600000|2024-08-03 10:56:40|15869.98|15789.98|15870.73|15790.73|15871.03|15791.03|15869.78|15789.78|10
1722682610000|2024-08-03 10:56:50|15870.7|15790.7|15871.45|15791.45|15871.45|15791.45|15870.53|15790.53|9
1722682620000|2024-08-03 10:57:00|15871.46|15791.46|15872.1|15792.1|15872.1|15792.1|15871.27|15791.27|10
1722682630000|2024-08-03 10:57:10|15872.34|15792.34|15872.6|15792.6|15872.67|15792.67|15872.33|15792.33|8
1722682640000|2024-08-03 10:57:20|15872.4|15792.4|15874.09|15794.09|15874.09|15794.09|15872.35|15792.35|8
1722682650000|2024-08-03 10:57:30|15873.29|15793.29|15871.27|15791.27|15873.29|15793.29|15871.22|15791.22|9
1722682660000|2024-08-03 10:57:40|15871.29|15791.29|15871.08|15791.08|15871.35|15791.35|15871.08|15791.08|10
1722682670000|2024-08-03 10:57:50|15871.28|15791.28|15871.11|15791.11|15871.58|15791.58|15871.1|15791.1|9
1722682680000|2024-08-03 10:58:00|15871.08|15791.08|15867.7|15787.7|15871.08|15791.08|15867.7|15787.7|10
1722682690000|2024-08-03 10:58:10|15867.56|15787.56|15867.1|15787.1|15867.56|15787.56|15866.75|15786.75|9
1722682700000|2024-08-03 10:58:20|15866.94|15786.94|15866.33|15786.33|15866.94|15786.94|15866.07|15786.07|10
1722682710000|2024-08-03 10:58:30|15866.32|15786.32|15866.1|15786.1|15866.32|15786.32|15866.1|15786.1|10
1722682720000|2024-08-03 10:58:40|15866.09|15786.09|15865.36|15785.36|15866.09|15786.09|15865.36|15785.36|10
1722682730000|2024-08-03 10:58:50|15865.26|15785.26|15864.12|15784.12|15865.26|15785.26|15864.12|15784.12|10
1722682740000|2024-08-03 10:59:00|15864.21|15784.21|15864.24|15784.24|15864.38|15784.38|15863.83|15783.83|10
1722682750000|2024-08-03 10:59:10|15864.15|15784.15|15864.5|15784.5|15864.51|15784.51|15864.15|15784.15|10
1722682760000|2024-08-03 10:59:20|15864.48|15784.48|15864.61|15784.61|15864.89|15784.89|15864.47|15784.47|9
1722682770000|2024-08-03 10:59:30|15864.55|15784.55|15863.79|15783.79|15864.55|15784.55|15863.73|15783.73|10
1722682780000|2024-08-03 10:59:40|15863.73|15783.73|15863.48|15783.48|15863.85|15783.85|15863.48|15783.48|10
1722682790000|2024-08-03 10:59:50|15863.35|15783.35|15863.05|15783.05|15863.35|15783.35|15863.05|15783.05|8
1722682800000|2024-08-03 11:00:00|15862.96|15782.96|15860.81|15780.81|15862.96|15782.96|15860.81|15780.81|10
1722682810000|2024-08-03 11:00:10|15861.03|15781.03|15861.06|15781.06|15861.06|15781.06|15860.61|15780.61|10
1722682820000|2024-08-03 11:00:20|15861.11|15781.11|15859.49|15779.49|15861.11|15781.11|15859.49|15779.49|10
1722682830000|2024-08-03 11:00:30|15859.33|15779.33|15858.77|15778.77|15859.42|15779.42|15858.77|15778.77|10
1722682840000|2024-08-03 11:00:40|15858.82|15778.82|15860.55|15780.55|15860.55|15780.55|15858.71|15778.71|10
1722682850000|2024-08-03 11:00:50|15860.41|15780.41|15861.16|15781.16|15861.16|15781.16|15860.19|15780.19|10
1722682860000|2024-08-03 11:01:00|15861.7|15781.7|15862.9|15782.9|15862.9|15782.9|15861.7|15781.7|10
1722682870000|2024-08-03 11:01:10|15862.96|15782.96|15863.72|15783.72|15863.72|15783.72|15862.96|15782.96|10
1722682880000|2024-08-03 11:01:20|15863.83|15783.83|15864.3|15784.3|15864.33|15784.33|15863.83|15783.83|10
1722682890000|2024-08-03 11:01:30|15864.01|15784.01|15864.06|15784.06|15864.06|15784.06|15863.37|15783.37|10
1722682900000|2024-08-03 11:01:40|15863.78|15783.78|15864.24|15784.24|15864.24|15784.24|15863.78|15783.78|10
1722682910000|2024-08-03 11:01:50|15864.23|15784.23|15865.91|15785.91|15865.91|15785.91|15864.08|15784.08|9
1722682920000|2024-08-03 11:02:00|15865.96|15785.96|15868.15|15788.15|15868.15|15788.15|15865.52|15785.52|9
1722682930000|2024-08-03 11:02:10|15868.53|15788.53|15867.23|15787.23|15869.01|15789.01|15866.96|15786.96|10
1722682940000|2024-08-03 11:02:20|15867.07|15787.07|15866.51|15786.51|15867.07|15787.07|15866.44|15786.44|10
1722682950000|2024-08-03 11:02:30|15866.79|15786.79|15866.95|15786.95|15867.03|15787.03|15866.27|15786.27|10
1722682960000|2024-08-03 11:02:40|15866.7|15786.7|15865.8|15785.8|15866.7|15786.7|15865.76|15785.76|9
1722682970000|2024-08-03 11:02:50|15865.77|15785.77|15865.7|15785.7|15865.77|15785.77|15865.35|15785.35|8
1722682980000|2024-08-03 11:03:00|15865.92|15785.92|15866.36|15786.36|15866.36|15786.36|15865.92|15785.92|9
1722682990000|2024-08-03 11:03:10|15866.43|15786.43|15863.94|15783.94|15866.43|15786.43|15863.81|15783.81|10
1722683000000|2024-08-03 11:03:20|15863.86|15783.86|15864.28|15784.28|15864.28|15784.28|15863.86|15783.86|10
1722683010000|2024-08-03 11:03:30|15864.4|15784.4|15864.07|15784.07|15864.48|15784.48|15864.07|15784.07|10
1722683020000|2024-08-03 11:03:40|15863.98|15783.98|15862.9|15782.9|15863.98|15783.98|15862.9|15782.9|9
1722683030000|2024-08-03 11:03:50|15862.88|15782.88|15862.1|15782.1|15862.88|15782.88|15861.8|15781.8|9
1722683040000|2024-08-03 11:04:00|15862.12|15782.12|15861.8|15781.8|15862.12|15782.12|15861.8|15781.8|10
1722683050000|2024-08-03 11:04:10|15862|15782|15860.68|15780.68|15862|15782|15860.68|15780.68|10
1722683060000|2024-08-03 11:04:20|15859.79|15779.79|15858.65|15778.65|15859.79|15779.79|15858.65|15778.65|8
1722683070000|2024-08-03 11:04:30|15858.46|15778.46|15856.84|15776.84|15858.46|15778.46|15856.78|15776.78|10
1722683080000|2024-08-03 11:04:40|15856.73|15776.73|15856.54|15776.54|15856.98|15776.98|15856.48|15776.48|8
1722683090000|2024-08-03 11:04:50|15856.4|15776.4|15856.38|15776.38|15856.4|15776.4|15856.27|15776.27|8
1722683100000|2024-08-03 11:05:00|15856.37|15776.37|15856.37|15776.37|15856.5|15776.5|15856.36|15776.36|7
1722683110000|2024-08-03 11:05:10|15856.31|15776.31|15856.39|15776.39|15856.41|15776.41|15856.31|15776.31|10
1722683120000|2024-08-03 11:05:20|15856.51|15776.51|15852.87|15772.87|15856.51|15776.51|15852.87|15772.87|9
1722683130000|2024-08-03 11:05:30|15852.92|15772.92|15852.09|15772.09|15852.94|15772.94|15852.09|15772.09|9
1722683140000|2024-08-03 11:05:40|15851.92|15771.92|15851.54|15771.54|15852|15772|15851.5|15771.5|8
1722683150000|2024-08-03 11:05:50|15851.48|15771.48|15851.42|15771.42|15851.64|15771.64|15851.31|15771.31|10
1722683160000|2024-08-03 11:06:00|15851.29|15771.29|15851.84|15771.84|15851.84|15771.84|15851.12|15771.12|10
1722683170000|2024-08-03 11:06:10|15851.81|15771.81|15851.02|15771.02|15851.81|15771.81|15851.02|15771.02|10
1722683180000|2024-08-03 11:06:20|15851.16|15771.16|15851.8|15771.8|15851.8|15771.8|15851.16|15771.16|10
1722683190000|2024-08-03 11:06:30|15851.85|15771.85|15851.19|15771.19|15851.85|15771.85|15851.19|15771.19|9
1722683200000|2024-08-03 11:06:40|15850.96|15770.96|15850.66|15770.66|15851.29|15771.29|15850.66|15770.66|9
1722683210000|2024-08-03 11:06:50|15849.73|15769.73|15850.76|15770.76|15850.76|15770.76|15849.5|15769.5|9
1722683220000|2024-08-03 11:07:00|15851.15|15771.15|15851.61|15771.61|15851.62|15771.62|15851.15|15771.15|9
1722683230000|2024-08-03 11:07:10|15851.58|15771.58|15850.47|15770.47|15851.61|15771.61|15850.47|15770.47|9
1722683240000|2024-08-03 11:07:20|15849.99|15769.99|15849.69|15769.69|15849.99|15769.99|15849.49|15769.49|10
1722683250000|2024-08-03 11:07:30|15849.75|15769.75|15850.38|15770.38|15850.38|15770.38|15849.66|15769.66|10
1722683260000|2024-08-03 11:07:40|15851.07|15771.07|15854.77|15774.77|15854.77|15774.77|15851.07|15771.07|10
1722683270000|2024-08-03 11:07:50|15854.81|15774.81|15855.75|15775.75|15855.75|15775.75|15854.09|15774.09|10
1722683280000|2024-08-03 11:08:00|15855.74|15775.74|15855.61|15775.61|15856.03|15776.03|15855.34|15775.34|8
1722683290000|2024-08-03 11:08:10|15855.63|15775.63|15853.78|15773.78|15855.63|15775.63|15853.78|15773.78|10
1722683300000|2024-08-03 11:08:20|15853.79|15773.79|15854.96|15774.96|15854.96|15774.96|15853.76|15773.76|10
1722683310000|2024-08-03 11:08:30|15854.92|15774.92|15856.63|15776.63|15856.63|15776.63|15854.91|15774.91|10
1722683320000|2024-08-03 11:08:40|15856.61|15776.61|15856.91|15776.91|15856.96|15776.96|15856.61|15776.61|9
1722683330000|2024-08-03 11:08:50|15856.95|15776.95|15857.21|15777.21|15858.84|15778.84|15856.95|15776.95|10
1722683340000|2024-08-03 11:09:00|15857.22|15777.22|15855.78|15775.78|15857.22|15777.22|15855.78|15775.78|10
1722683350000|2024-08-03 11:09:10|15855.75|15775.75|15857.15|15777.15|15857.15|15777.15|15855.75|15775.75|10
1722683360000|2024-08-03 11:09:20|15857.29|15777.29|15856.96|15776.96|15857.32|15777.32|15856.63|15776.63|10
1722683370000|2024-08-03 11:09:30|15856.89|15776.89|15856.49|15776.49|15856.99|15776.99|15856.49|15776.49|9
1722683380000|2024-08-03 11:09:40|15856.59|15776.59|15854.01|15774.01|15856.64|15776.64|15854.01|15774.01|10
1722683390000|2024-08-03 11:09:50|15853.9|15773.9|15851.24|15771.24|15853.9|15773.9|15851.24|15771.24|10
1722683400000|2024-08-03 11:10:00|15851.29|15771.29|15852.22|15772.22|15852.22|15772.22|15851.03|15771.03|10
1722683410000|2024-08-03 11:10:10|15852.42|15772.42|15851.29|15771.29|15852.66|15772.66|15851.29|15771.29|10
1722683420000|2024-08-03 11:10:20|15851.27|15771.27|15850.3|15770.3|15851.42|15771.42|15850.3|15770.3|10
1722683430000|2024-08-03 11:10:30|15850.32|15770.32|15849.71|15769.71|15850.32|15770.32|15849.71|15769.71|10
1722683440000|2024-08-03 11:10:40|15849.64|15769.64|15848.56|15768.56|15849.64|15769.64|15848.56|15768.56|10
1722683450000|2024-08-03 11:10:50|15848.29|15768.29|15848.8|15768.8|15848.82|15768.82|15848.29|15768.29|10
1722683460000|2024-08-03 11:11:00|15848.9|15768.9|15849.32|15769.32|15849.32|15769.32|15848.57|15768.57|10
1722683470000|2024-08-03 11:11:10|15849.3|15769.3|15849.64|15769.64|15849.77|15769.77|15849.12|15769.12|10
1722683480000|2024-08-03 11:11:20|15849.55|15769.55|15849.75|15769.75|15849.77|15769.77|15849.55|15769.55|10
1722683490000|2024-08-03 11:11:30|15849.51|15769.51|15847.13|15767.13|15849.52|15769.52|15847.13|15767.13|10
1722683500000|2024-08-03 11:11:40|15846.45|15766.45|15845.26|15765.26|15846.45|15766.45|15845.26|15765.26|9
1722683510000|2024-08-03 11:11:50|15844.83|15764.83|15844.48|15764.48|15844.83|15764.83|15843.46|15763.46|10
1722683520000|2024-08-03 11:12:00|15844.47|15764.47|15845.15|15765.15|15845.25|15765.25|15844.47|15764.47|10
1722683530000|2024-08-03 11:12:10|15845.91|15765.91|15846.41|15766.41|15846.5|15766.5|15845.91|15765.91|8
1722683540000|2024-08-03 11:12:20|15846.34|15766.34|15846.46|15766.46|15846.76|15766.76|15846.34|15766.34|9
1722683550000|2024-08-03 11:12:30|15846.51|15766.51|15847.92|15767.92|15847.92|15767.92|15846.37|15766.37|10
1722683560000|2024-08-03 11:12:40|15847.58|15767.58|15846.84|15766.84|15847.58|15767.58|15846.79|15766.79|10
1722683570000|2024-08-03 11:12:50|15846.87|15766.87|15848.28|15768.28|15848.29|15768.29|15846.65|15766.65|10
1722683580000|2024-08-03 11:13:00|15848.24|15768.24|15852.32|15772.32|15852.32|15772.32|15848.24|15768.24|9
1722683590000|2024-08-03 11:13:10|15852.56|15772.56|15853.05|15773.05|15853.26|15773.26|15852.56|15772.56|10
1722683600000|2024-08-03 11:13:20|15853|15773|15854.44|15774.44|15854.44|15774.44|15853|15773|10
1722683610000|2024-08-03 11:13:30|15854.73|15774.73|15854.39|15774.39|15854.83|15774.83|15854.39|15774.39|7
1722683620000|2024-08-03 11:13:40|15854.11|15774.11|15854.27|15774.27|15854.27|15774.27|15854.05|15774.05|10
1722683630000|2024-08-03 11:13:50|15854.7|15774.7|15854.93|15774.93|15854.93|15774.93|15854.63|15774.63|9
1722683640000|2024-08-03 11:14:00|15855.75|15775.75|15858.12|15778.12|15858.19|15778.19|15855.75|15775.75|10
1722683650000|2024-08-03 11:14:10|15858.18|15778.18|15859.52|15779.52|15859.55|15779.55|15858.13|15778.13|9
1722683660000|2024-08-03 11:14:20|15859.53|15779.53|15861.06|15781.06|15861.06|15781.06|15859.19|15779.19|10
1722683670000|2024-08-03 11:14:30|15861.12|15781.12|15863.99|15783.99|15863.99|15783.99|15861.12|15781.12|10
1722683680000|2024-08-03 11:14:40|15864.27|15784.27|15863.77|15783.77|15864.39|15784.39|15863.53|15783.53|10
1722683690000|2024-08-03 11:14:50|15863.73|15783.73|15864.51|15784.51|15864.51|15784.51|15863.55|15783.55|10
1722683700000|2024-08-03 11:15:00|15864.94|15784.94|15865.17|15785.17|15865.48|15785.48|15864.88|15784.88|9
1722683710000|2024-08-03 11:15:10|15865.1|15785.1|15864.04|15784.04|15865.17|15785.17|15864.04|15784.04|10
1722683720000|2024-08-03 11:15:20|15863.87|15783.87|15864.07|15784.07|15864.1|15784.1|15863.76|15783.76|10
1722683730000|2024-08-03 11:15:30|15864.03|15784.03|15864.03|15784.03|15864.21|15784.21|15863.96|15783.96|10
1722683740000|2024-08-03 11:15:40|15864.31|15784.31|15864.64|15784.64|15864.64|15784.64|15864.21|15784.21|10
1722683750000|2024-08-03 11:15:50|15864.57|15784.57|15866|15786|15866.04|15786.04|15864.54|15784.54|10
1722683760000|2024-08-03 11:16:00|15866.04|15786.04|15865.57|15785.57|15866.33|15786.33|15865.46|15785.46|10
1722683770000|2024-08-03 11:16:10|15865.54|15785.54|15865.04|15785.04|15866.16|15786.16|15865.04|15785.04|10
1722683780000|2024-08-03 11:16:20|15864.94|15784.94|15863.06|15783.06|15864.94|15784.94|15863.04|15783.04|10
1722683790000|2024-08-03 11:16:30|15863.02|15783.02|15862.28|15782.28|15863.08|15783.08|15862.28|15782.28|9
1722683800000|2024-08-03 11:16:40|15863.08|15783.08|15864.77|15784.77|15864.77|15784.77|15863.08|15783.08|10
1722683810000|2024-08-03 11:16:50|15864.74|15784.74|15865.38|15785.38|15865.55|15785.55|15864.74|15784.74|10
1722683820000|2024-08-03 11:17:00|15865.43|15785.43|15866.7|15786.7|15866.7|15786.7|15865.43|15785.43|8
1722683830000|2024-08-03 11:17:10|15867.09|15787.09|15868.45|15788.45|15868.46|15788.46|15867.09|15787.09|10
1722683840000|2024-08-03 11:17:20|15868.58|15788.58|15871.1|15791.1|15871.1|15791.1|15868.58|15788.58|10
1722683850000|2024-08-03 11:17:30|15871.14|15791.14|15871.88|15791.88|15871.88|15791.88|15871.14|15791.14|10
1722683860000|2024-08-03 11:17:40|15872.05|15792.05|15872.57|15792.57|15872.97|15792.97|15872.05|15792.05|10
1722683870000|2024-08-03 11:17:50|15872.6|15792.6|15872.12|15792.12|15872.6|15792.6|15872.12|15792.12|10
1722683880000|2024-08-03 11:18:00|15871.23|15791.23|15869.34|15789.34|15871.23|15791.23|15869.34|15789.34|10
1722683890000|2024-08-03 11:18:10|15868.44|15788.44|15867.05|15787.05|15868.44|15788.44|15866.94|15786.94|10
1722683900000|2024-08-03 11:18:20|15867.06|15787.06|15863.56|15783.56|15867.06|15787.06|15863.56|15783.56|10
1722683910000|2024-08-03 11:18:30|15863.43|15783.43|15861.69|15781.69|15863.64|15783.64|15860.98|15780.98|10
1722683920000|2024-08-03 11:18:40|15861.65|15781.65|15860.8|15780.8|15861.79|15781.79|15860.69|15780.69|9
1722683930000|2024-08-03 11:18:50|15860.61|15780.61|15861.91|15781.91|15862.21|15782.21|15860.61|15780.61|10
1722683940000|2024-08-03 11:19:00|15861.92|15781.92|15863.33|15783.33|15863.55|15783.55|15861.85|15781.85|10
1722683950000|2024-08-03 11:19:10|15863.56|15783.56|15862.65|15782.65|15863.56|15783.56|15862.65|15782.65|10
1722683960000|2024-08-03 11:19:20|15862.68|15782.68|15861.64|15781.64|15863.08|15783.08|15861.64|15781.64|10
1722683970000|2024-08-03 11:19:30|15861.73|15781.73|15860.32|15780.32|15861.73|15781.73|15860.32|15780.32|10
1722683980000|2024-08-03 11:19:40|15860.11|15780.11|15860.7|15780.7|15860.7|15780.7|15859.79|15779.79|10
1722683990000|2024-08-03 11:19:50|15860.5|15780.5|15860.72|15780.72|15860.73|15780.73|15860.33|15780.33|10
1722684000000|2024-08-03 11:20:00|15860.74|15780.74|15859.2|15779.2|15860.74|15780.74|15859.19|15779.19|10
1722684010000|2024-08-03 11:20:10|15859.19|15779.19|15859.57|15779.57|15861.83|15781.83|15859.19|15779.19|10
1722684020000|2024-08-03 11:20:20|15859.44|15779.44|15857.61|15777.61|15859.49|15779.49|15857.29|15777.29|10
1722684030000|2024-08-03 11:20:30|15858.59|15778.59|15860.51|15780.51|15860.53|15780.53|15858.59|15778.59|10
1722684040000|2024-08-03 11:20:40|15860.47|15780.47|15861.43|15781.43|15861.43|15781.43|15860.18|15780.18|10
1722684050000|2024-08-03 11:20:50|15861.61|15781.61|15861.79|15781.79|15861.92|15781.92|15861.61|15781.61|8
1722684060000|2024-08-03 11:21:00|15861.82|15781.82|15862.04|15782.04|15862.08|15782.08|15861.82|15781.82|9
1722684070000|2024-08-03 11:21:10|15862.32|15782.32|15862.43|15782.43|15862.58|15782.58|15862.21|15782.21|8
1722684080000|2024-08-03 11:21:20|15862.15|15782.15|15860.91|15780.91|15862.21|15782.21|15860.85|15780.85|10
1722684090000|2024-08-03 11:21:30|15860.84|15780.84|15861.06|15781.06|15861.08|15781.08|15860.8|15780.8|10
1722684100000|2024-08-03 11:21:40|15861.05|15781.05|15861.26|15781.26|15861.34|15781.34|15860.84|15780.84|9
1722684110000|2024-08-03 11:21:50|15861.28|15781.28|15861.34|15781.34|15861.47|15781.47|15861.28|15781.28|9
1722684120000|2024-08-03 11:22:00|15861.2|15781.2|15861.66|15781.66|15861.71|15781.71|15861.16|15781.16|10
1722684130000|2024-08-03 11:22:10|15861.69|15781.69|15861.55|15781.55|15861.78|15781.78|15861.55|15781.55|9
1722684140000|2024-08-03 11:22:20|15861.63|15781.63|15865.18|15785.18|15865.18|15785.18|15861.63|15781.63|10
1722684150000|2024-08-03 11:22:30|15865.25|15785.25|15866.06|15786.06|15866.06|15786.06|15865.11|15785.11|10
1722684160000|2024-08-03 11:22:40|15866.16|15786.16|15867.71|15787.71|15867.71|15787.71|15866.16|15786.16|10
1722684170000|2024-08-03 11:22:50|15867.78|15787.78|15869.29|15789.29|15869.29|15789.29|15867.78|15787.78|10
1722684180000|2024-08-03 11:23:00|15869.24|15789.24|15869.3|15789.3|15869.35|15789.35|15868.91|15788.91|10
1722684190000|2024-08-03 11:23:10|15869.57|15789.57|15870.47|15790.47|15870.47|15790.47|15869.57|15789.57|10
1722684200000|2024-08-03 11:23:20|15870.3|15790.3|15871.2|15791.2|15871.24|15791.24|15870.3|15790.3|8
1722684210000|2024-08-03 11:23:30|15871.24|15791.24|15872.79|15792.79|15872.93|15792.93|15871.24|15791.24|10
1722684220000|2024-08-03 11:23:40|15874.03|15794.03|15875.02|15795.02|15875.04|15795.04|15874.03|15794.03|10
1722684230000|2024-08-03 11:23:50|15874.95|15794.95|15874.08|15794.08|15874.95|15794.95|15874.08|15794.08|10
1722684240000|2024-08-03 11:24:00|15874.87|15794.87|15874.99|15794.99|15875.96|15795.96|15874.87|15794.87|10
1722684250000|2024-08-03 11:24:10|15874.68|15794.68|15876.75|15796.75|15876.75|15796.75|15874.68|15794.68|9
1722684260000|2024-08-03 11:24:20|15876.8|15796.8|15875.84|15795.84|15876.8|15796.8|15875.28|15795.28|9
1722684270000|2024-08-03 11:24:30|15875.57|15795.57|15876.12|15796.12|15876.12|15796.12|15875.57|15795.57|9
1722684280000|2024-08-03 11:24:40|15876.22|15796.22|15876.38|15796.38|15876.38|15796.38|15876.19|15796.19|9
1722684290000|2024-08-03 11:24:50|15876.31|15796.31|15876.26|15796.26|15876.46|15796.46|15876.17|15796.17|9
1722684300000|2024-08-03 11:25:00|15876.28|15796.28|15878.99|15798.99|15879|15799|15876.28|15796.28|10
1722684310000|2024-08-03 11:25:10|15878.97|15798.97|15879.05|15799.05|15879.07|15799.07|15878.89|15798.89|9
1722684320000|2024-08-03 11:25:20|15879.18|15799.18|15878.51|15798.51|15879.18|15799.18|15878.42|15798.42|9
1722684330000|2024-08-03 11:25:30|15879.3|15799.3|15877.46|15797.46|15879.3|15799.3|15877.46|15797.46|9
1722684340000|2024-08-03 11:25:40|15877.17|15797.17|15876.29|15796.29|15877.17|15797.17|15876.29|15796.29|9
1722684350000|2024-08-03 11:25:50|15876.27|15796.27|15876.23|15796.23|15876.3|15796.3|15875.19|15795.19|9
1722684360000|2024-08-03 11:26:00|15876.47|15796.47|15875.64|15795.64|15876.63|15796.63|15875.26|15795.26|9
1722684370000|2024-08-03 11:26:10|15875.55|15795.55|15875.68|15795.68|15876.59|15796.59|15875.35|15795.35|10
1722684380000|2024-08-03 11:26:20|15875.62|15795.62|15875.7|15795.7|15875.74|15795.74|15875.51|15795.51|10
1722684390000|2024-08-03 11:26:30|15875.68|15795.68|15873.99|15793.99|15875.68|15795.68|15873.99|15793.99|9
1722684400000|2024-08-03 11:26:40|15873.67|15793.67|15873.68|15793.68|15873.77|15793.77|15873.62|15793.62|10
1722684410000|2024-08-03 11:26:50|15873.81|15793.81|15871.09|15791.09|15873.81|15793.81|15871.09|15791.09|10
1722684420000|2024-08-03 11:27:00|15871.12|15791.12|15869.79|15789.79|15871.12|15791.12|15869.79|15789.79|9
1722684430000|2024-08-03 11:27:10|15869.87|15789.87|15868.92|15788.92|15869.87|15789.87|15868.92|15788.92|8
1722684440000|2024-08-03 11:27:20|15869.59|15789.59|15871.03|15791.03|15871.03|15791.03|15869.33|15789.33|10
1722684450000|2024-08-03 11:27:30|15871.08|15791.08|15871|15791|15871.28|15791.28|15870.96|15790.96|10
1722684460000|2024-08-03 11:27:40|15870.83|15790.83|15870.74|15790.74|15870.95|15790.95|15870.58|15790.58|10
1722684470000|2024-08-03 11:27:50|15871.1|15791.1|15870.8|15790.8|15871.1|15791.1|15870.78|15790.78|10
1722684480000|2024-08-03 11:28:00|15870.48|15790.48|15869.57|15789.57|15870.48|15790.48|15869.09|15789.09|10
1722684490000|2024-08-03 11:28:10|15869.74|15789.74|15870.58|15790.58|15870.58|15790.58|15869.74|15789.74|9
1722684500000|2024-08-03 11:28:20|15870.57|15790.57|15870.76|15790.76|15872.05|15792.05|15870.57|15790.57|10
1722684510000|2024-08-03 11:28:30|15871.56|15791.56|15871.75|15791.75|15872.79|15792.79|15871.56|15791.56|9
1722684520000|2024-08-03 11:28:40|15871.3|15791.3|15871.16|15791.16|15871.3|15791.3|15870.84|15790.84|9
1722684530000|2024-08-03 11:28:50|15870.64|15790.64|15870.03|15790.03|15870.76|15790.76|15870.03|15790.03|10
1722684540000|2024-08-03 11:29:00|15870.11|15790.11|15867.24|15787.24|15870.26|15790.26|15867.24|15787.24|9
1722684550000|2024-08-03 11:29:10|15867.02|15787.02|15867.77|15787.77|15868.46|15788.46|15867.02|15787.02|10
1722684560000|2024-08-03 11:29:20|15867.74|15787.74|15866.08|15786.08|15867.74|15787.74|15866.08|15786.08|10
1722684570000|2024-08-03 11:29:30|15865.05|15785.05|15863.3|15783.3|15865.05|15785.05|15863.3|15783.3|9
1722684580000|2024-08-03 11:29:40|15863.29|15783.29|15863.32|15783.32|15863.47|15783.47|15862.91|15782.91|10
1722684590000|2024-08-03 11:29:50|15863.31|15783.31|15865.96|15785.96|15865.96|15785.96|15863.31|15783.31|10
1722684600000|2024-08-03 11:30:00|15865.93|15785.93|15868.72|15788.72|15868.72|15788.72|15865.93|15785.93|10
1722684610000|2024-08-03 11:30:10|15869.04|15789.04|15870.24|15790.24|15870.24|15790.24|15869.04|15789.04|10
1722684620000|2024-08-03 11:30:20|15870.3|15790.3|15868.34|15788.34|15870.79|15790.79|15868.34|15788.34|10
1722684630000|2024-08-03 11:30:30|15868.37|15788.37|15869.14|15789.14|15869.14|15789.14|15868.37|15788.37|9
1722684640000|2024-08-03 11:30:40|15869.23|15789.23|15868.65|15788.65|15869.23|15789.23|15868.65|15788.65|10
1722684650000|2024-08-03 11:30:50|15868.61|15788.61|15868.24|15788.24|15868.61|15788.61|15868.24|15788.24|8
1722684660000|2024-08-03 11:31:00|15868.1|15788.1|15869.78|15789.78|15869.78|15789.78|15868|15788|9
1722684670000|2024-08-03 11:31:10|15869.71|15789.71|15869.96|15789.96|15870.17|15790.17|15869.54|15789.54|10
1722684680000|2024-08-03 11:31:20|15869.98|15789.98|15870.32|15790.32|15870.32|15790.32|15869.98|15789.98|8
1722684690000|2024-08-03 11:31:30|15870.09|15790.09|15870.09|15790.09|15870.09|15790.09|15869.88|15789.88|9
1722684700000|2024-08-03 11:31:40|15869.79|15789.79|15872.69|15792.69|15872.69|15792.69|15869.56|15789.56|10
1722684710000|2024-08-03 11:31:50|15872.76|15792.76|15874.03|15794.03|15874.04|15794.04|15872.76|15792.76|10
1722684720000|2024-08-03 11:32:00|15873.85|15793.85|15873.75|15793.75|15874.15|15794.15|15873.73|15793.73|10
1722684730000|2024-08-03 11:32:10|15873.76|15793.76|15875.21|15795.21|15875.21|15795.21|15873.75|15793.75|9
1722684740000|2024-08-03 11:32:20|15875.29|15795.29|15872.97|15792.97|15875.29|15795.29|15872.97|15792.97|10
1722684750000|2024-08-03 11:32:30|15872.98|15792.98|15872.86|15792.86|15873.15|15793.15|15872.86|15792.86|10
1722684760000|2024-08-03 11:32:40|15872.94|15792.94|15870.4|15790.4|15872.94|15792.94|15870.4|15790.4|9
1722684770000|2024-08-03 11:32:50|15870.42|15790.42|15870.85|15790.85|15870.85|15790.85|15870.41|15790.41|10
1722684780000|2024-08-03 11:33:00|15870.77|15790.77|15870.8|15790.8|15871|15791|15870.53|15790.53|10
1722684790000|2024-08-03 11:33:10|15870.94|15790.94|15870.63|15790.63|15871.14|15791.14|15870.63|15790.63|10
1722684800000|2024-08-03 11:33:20|15870.69|15790.69|15866.94|15786.94|15870.69|15790.69|15866.92|15786.92|10
1722684810000|2024-08-03 11:33:30|15867.04|15787.04|15866.36|15786.36|15867.19|15787.19|15866.36|15786.36|10
1722684820000|2024-08-03 11:33:40|15866.37|15786.37|15868.85|15788.85|15868.85|15788.85|15866.37|15786.37|10
1722684830000|2024-08-03 11:33:50|15868.99|15788.99|15867.79|15787.79|15868.99|15788.99|15867.01|15787.01|9
1722684840000|2024-08-03 11:34:00|15867.84|15787.84|15871.22|15791.22|15871.22|15791.22|15867.84|15787.84|10
1722684850000|2024-08-03 11:34:10|15871.46|15791.46|15871.71|15791.71|15871.78|15791.78|15871.46|15791.46|8
1722684860000|2024-08-03 11:34:20|15871.7|15791.7|15872.16|15792.16|15872.16|15792.16|15871.7|15791.7|10
1722684870000|2024-08-03 11:34:30|15871.97|15791.97|15869.9|15789.9|15871.97|15791.97|15869.9|15789.9|10
1722684880000|2024-08-03 11:34:40|15869.81|15789.81|15869.78|15789.78|15869.87|15789.87|15869.66|15789.66|10
1722684890000|2024-08-03 11:34:50|15870.33|15790.33|15870.35|15790.35|15870.43|15790.43|15870.31|15790.31|7
1722684900000|2024-08-03 11:35:00|15870.29|15790.29|15870.72|15790.72|15870.82|15790.82|15869.7|15789.7|10
1722684910000|2024-08-03 11:35:10|15870.97|15790.97|15871.21|15791.21|15871.81|15791.81|15870.97|15790.97|10
1722684920000|2024-08-03 11:35:20|15871.08|15791.08|15867.49|15787.49|15871.16|15791.16|15867.49|15787.49|10
1722684930000|2024-08-03 11:35:30|15867.39|15787.39|15865.47|15785.47|15867.39|15787.39|15865.46|15785.46|10
1722684940000|2024-08-03 11:35:40|15865.48|15785.48|15866.76|15786.76|15866.76|15786.76|15865.48|15785.48|10
1722684950000|2024-08-03 11:35:50|15867.12|15787.12|15871.1|15791.1|15871.1|15791.1|15867.12|15787.12|10
1722684960000|2024-08-03 11:36:00|15871.27|15791.27|15870.67|15790.67|15871.27|15791.27|15869.9|15789.9|10
1722684970000|2024-08-03 11:36:10|15871.09|15791.09|15871.46|15791.46|15871.48|15791.48|15870.86|15790.86|10
1722684980000|2024-08-03 11:36:20|15871.6|15791.6|15873.62|15793.62|15873.62|15793.62|15870.64|15790.64|9
1722684990000|2024-08-03 11:36:30|15873.85|15793.85|15874.16|15794.16|15874.41|15794.41|15873.85|15793.85|10
1722685000000|2024-08-03 11:36:40|15874.13|15794.13|15875.02|15795.02|15875.02|15795.02|15874.05|15794.05|9
1722685010000|2024-08-03 11:36:50|15875.61|15795.61|15876|15796|15876|15796|15875.5|15795.5|10
1722685020000|2024-08-03 11:37:00|15876.06|15796.06|15877.47|15797.47|15877.47|15797.47|15875.97|15795.97|10
1722685030000|2024-08-03 11:37:10|15877.6|15797.6|15879.5|15799.5|15879.5|15799.5|15877.6|15797.6|10
1722685040000|2024-08-03 11:37:20|15879.88|15799.88|15880.48|15800.48|15880.48|15800.48|15879.88|15799.88|9
1722685050000|2024-08-03 11:37:30|15880.75|15800.75|15881.8|15801.8|15881.84|15801.84|15880.75|15800.75|9
1722685060000|2024-08-03 11:37:40|15881.92|15801.92|15882.02|15802.02|15882.04|15802.04|15881.82|15801.82|10
1722685070000|2024-08-03 11:37:50|15883.46|15803.46|15884.57|15804.57|15884.57|15804.57|15883.46|15803.46|10
1722685080000|2024-08-03 11:38:00|15885.14|15805.14|15884.57|15804.57|15885.14|15805.14|15884.32|15804.32|10
1722685090000|2024-08-03 11:38:10|15884.86|15804.86|15885.29|15805.29|15885.29|15805.29|15884.86|15804.86|9
1722685100000|2024-08-03 11:38:20|15885.61|15805.61|15885.43|15805.43|15885.61|15805.61|15885.12|15805.12|10
1722685110000|2024-08-03 11:38:30|15885.47|15805.47|15886.24|15806.24|15886.32|15806.32|15885.47|15805.47|10
1722685120000|2024-08-03 11:38:40|15886.39|15806.39|15884.38|15804.38|15886.42|15806.42|15884.38|15804.38|10
1722685130000|2024-08-03 11:38:50|15884.9|15804.9|15884.4|15804.4|15885.07|15805.07|15884.15|15804.15|9
1722685140000|2024-08-03 11:39:00|15884.42|15804.42|15888.59|15808.59|15888.59|15808.59|15884.4|15804.4|10
1722685150000|2024-08-03 11:39:10|15888.63|15808.63|15886.38|15806.38|15889.02|15809.02|15886.38|15806.38|10
1722685160000|2024-08-03 11:39:20|15886.03|15806.03|15883.79|15803.79|15886.03|15806.03|15883.79|15803.79|10
1722685170000|2024-08-03 11:39:30|15883.81|15803.81|15883.8|15803.8|15883.81|15803.81|15883.59|15803.59|9
1722685180000|2024-08-03 11:39:40|15883.59|15803.59|15882.08|15802.08|15883.68|15803.68|15882.08|15802.08|9
1722685190000|2024-08-03 11:39:50|15881.49|15801.49|15882.33|15802.33|15882.57|15802.57|15881.14|15801.14|9
1722685200000|2024-08-03 11:40:00|15882.31|15802.31|15882.97|15802.97|15882.99|15802.99|15882.06|15802.06|9
1722685210000|2024-08-03 11:40:10|15883.37|15803.37|15882.08|15802.08|15883.37|15803.37|15882.02|15802.02|10
1722685220000|2024-08-03 11:40:20|15882.2|15802.2|15882.51|15802.51|15883.96|15803.96|15882.14|15802.14|10
1722685230000|2024-08-03 11:40:30|15882.23|15802.23|15881.89|15801.89|15882.23|15802.23|15881.75|15801.75|9
1722685240000|2024-08-03 11:40:40|15881.82|15801.82|15882.17|15802.17|15882.17|15802.17|15881.35|15801.35|9
1722685250000|2024-08-03 11:40:50|15882.56|15802.56|15881.02|15801.02|15882.62|15802.62|15881.02|15801.02|10
1722685260000|2024-08-03 11:41:00|15880.74|15800.74|15879.95|15799.95|15880.74|15800.74|15879.63|15799.63|10
1722685270000|2024-08-03 11:41:10|15879.89|15799.89|15879.94|15799.94|15880.02|15800.02|15879.83|15799.83|8
1722685280000|2024-08-03 11:41:20|15880.2|15800.2|15881.52|15801.52|15881.52|15801.52|15880.2|15800.2|10
1722685290000|2024-08-03 11:41:30|15881.49|15801.49|15880.32|15800.32|15881.49|15801.49|15880.09|15800.09|10
1722685300000|2024-08-03 11:41:40|15880.23|15800.23|15880.14|15800.14|15880.23|15800.23|15879.74|15799.74|9
1722685310000|2024-08-03 11:41:50|15879.91|15799.91|15880.16|15800.16|15880.16|15800.16|15879.79|15799.79|10
1722685320000|2024-08-03 11:42:00|15880.09|15800.09|15879.64|15799.64|15880.09|15800.09|15879.6|15799.6|10
1722685330000|2024-08-03 11:42:10|15879.68|15799.68|15878.95|15798.95|15879.68|15799.68|15878.95|15798.95|9
1722685340000|2024-08-03 11:42:20|15878.97|15798.97|15878.46|15798.46|15878.97|15798.97|15878.46|15798.46|9
1722685350000|2024-08-03 11:42:30|15878.54|15798.54|15878.42|15798.42|15878.64|15798.64|15878.09|15798.09|8
1722685360000|2024-08-03 11:42:40|15878.2|15798.2|15876.43|15796.43|15878.2|15798.2|15876.43|15796.43|10
1722685370000|2024-08-03 11:42:50|15876.18|15796.18|15876.68|15796.68|15876.98|15796.98|15876.01|15796.01|10
1722685380000|2024-08-03 11:43:00|15876.48|15796.48|15876.82|15796.82|15876.82|15796.82|15876.05|15796.05|9
1722685390000|2024-08-03 11:43:10|15877.44|15797.44|15877.86|15797.86|15877.9|15797.9|15877.34|15797.34|9
1722685400000|2024-08-03 11:43:20|15877.82|15797.82|15877.82|15797.82|15877.82|15797.82|15877.73|15797.73|6
1722685410000|2024-08-03 11:43:30|15878.42|15798.42|15881.13|15801.13|15881.47|15801.47|15878.42|15798.42|9
1722685420000|2024-08-03 11:43:40|15880.93|15800.93|15881.37|15801.37|15881.37|15801.37|15880.46|15800.46|10
1722685430000|2024-08-03 11:43:50|15881.99|15801.99|15883.72|15803.72|15883.72|15803.72|15881.93|15801.93|10
1722685440000|2024-08-03 11:44:00|15884.01|15804.01|15883.66|15803.66|15884.27|15804.27|15882.26|15802.26|10
1722685450000|2024-08-03 11:44:10|15883.78|15803.78|15883.89|15803.89|15883.92|15803.92|15883.59|15803.59|9
1722685460000|2024-08-03 11:44:20|15883.83|15803.83|15883.96|15803.96|15884.04|15804.04|15883.81|15803.81|10
1722685470000|2024-08-03 11:44:30|15884.53|15804.53|15885.33|15805.33|15885.33|15805.33|15884.53|15804.53|10
1722685480000|2024-08-03 11:44:40|15885.42|15805.42|15886.8|15806.8|15886.8|15806.8|15885.42|15805.42|10
1722685490000|2024-08-03 11:44:50|15887.27|15807.27|15887.79|15807.79|15887.79|15807.79|15887.24|15807.24|10
1722685500000|2024-08-03 11:45:00|15887.83|15807.83|15887.93|15807.93|15887.93|15807.93|15887.08|15807.08|9
1722685510000|2024-08-03 11:45:10|15887.94|15807.94|15888.36|15808.36|15888.37|15808.37|15887.94|15807.94|8
1722685520000|2024-08-03 11:45:20|15888.33|15808.33|15889.51|15809.51|15889.51|15809.51|15888.33|15808.33|9
1722685530000|2024-08-03 11:45:30|15889.78|15809.78|15894.1|15814.1|15894.1|15814.1|15889.78|15809.78|10
1722685540000|2024-08-03 11:45:40|15895.64|15815.64|15897.21|15817.21|15897.21|15817.21|15895.51|15815.51|10
1722685550000|2024-08-03 11:45:50|15898.48|15818.48|15901.85|15821.85|15901.85|15821.85|15898.48|15818.48|10
1722685560000|2024-08-03 11:46:00|15902.1|15822.1|15899.24|15819.24|15902.1|15822.1|15899.24|15819.24|10
1722685570000|2024-08-03 11:46:10|15898.46|15818.46|15900.73|15820.73|15900.73|15820.73|15898.46|15818.46|10
1722685580000|2024-08-03 11:46:20|15901.15|15821.15|15903.6|15823.6|15903.6|15823.6|15901.15|15821.15|10
1722685590000|2024-08-03 11:46:30|15903.72|15823.72|15901.47|15821.47|15903.79|15823.79|15901.29|15821.29|10
1722685600000|2024-08-03 11:46:40|15901.5|15821.5|15901.09|15821.09|15901.91|15821.91|15901.09|15821.09|10
1722685610000|2024-08-03 11:46:50|15900.48|15820.48|15901.02|15821.02|15902.17|15822.17|15900.48|15820.48|8
1722685620000|2024-08-03 11:47:00|15900.62|15820.62|15897.03|15817.03|15900.62|15820.62|15897.03|15817.03|10
1722685630000|2024-08-03 11:47:10|15897.26|15817.26|15901.32|15821.32|15901.32|15821.32|15897.26|15817.26|10
1722685640000|2024-08-03 11:47:20|15901.35|15821.35|15902.89|15822.89|15903.02|15823.02|15901.35|15821.35|10
1722685650000|2024-08-03 11:47:30|15903|15823|15903.5|15823.5|15904.16|15824.16|15903|15823|9
1722685660000|2024-08-03 11:47:40|15902.85|15822.85|15901.01|15821.01|15902.85|15822.85|15901.01|15821.01|8
1722685670000|2024-08-03 11:47:50|15900.28|15820.28|15899.76|15819.76|15900.49|15820.49|15899.76|15819.76|10
1722685680000|2024-08-03 11:48:00|15899.63|15819.63|15900.7|15820.7|15900.7|15820.7|15899.59|15819.59|9
1722685690000|2024-08-03 11:48:10|15900.58|15820.58|15898.85|15818.85|15900.58|15820.58|15898.85|15818.85|10
1722685700000|2024-08-03 11:48:20|15899.51|15819.51|15901.29|15821.29|15901.29|15821.29|15899.51|15819.51|10
1722685710000|2024-08-03 11:48:30|15901.46|15821.46|15903.37|15823.37|15903.37|15823.37|15901.46|15821.46|10
1722685720000|2024-08-03 11:48:40|15903.18|15823.18|15903.23|15823.23|15904.08|15824.08|15903.14|15823.14|10
1722685730000|2024-08-03 11:48:50|15903.89|15823.89|15903.4|15823.4|15903.89|15823.89|15903.2|15823.2|10
1722685740000|2024-08-03 11:49:00|15903.5|15823.5|15905.57|15825.57|15905.57|15825.57|15903.5|15823.5|9
1722685750000|2024-08-03 11:49:10|15905.83|15825.83|15905.59|15825.59|15906.67|15826.67|15905.59|15825.59|10
1722685760000|2024-08-03 11:49:20|15904.72|15824.72|15904.44|15824.44|15904.72|15824.72|15903.5|15823.5|10
1722685770000|2024-08-03 11:49:30|15904.49|15824.49|15904.99|15824.99|15905.41|15825.41|15904.49|15824.49|10
1722685780000|2024-08-03 11:49:40|15904.92|15824.92|15904.75|15824.75|15905.07|15825.07|15904.75|15824.75|10
1722685790000|2024-08-03 11:49:50|15904.66|15824.66|15905.08|15825.08|15905.6|15825.6|15904.45|15824.45|10
1722685800000|2024-08-03 11:50:00|15904.98|15824.98|15905.21|15825.21|15905.41|15825.41|15904.98|15824.98|10
1722685810000|2024-08-03 11:50:10|15905.18|15825.18|15906.25|15826.25|15906.25|15826.25|15904.86|15824.86|9
1722685820000|2024-08-03 11:50:20|15906.44|15826.44|15906.04|15826.04|15906.91|15826.91|15906.04|15826.04|8
1722685830000|2024-08-03 11:50:30|15905.73|15825.73|15907.42|15827.42|15907.42|15827.42|15904.84|15824.84|10
1722685840000|2024-08-03 11:50:40|15907.35|15827.35|15907.88|15827.88|15908.14|15828.14|15907.35|15827.35|8
1722685850000|2024-08-03 11:50:50|15907.8|15827.8|15905.8|15825.8|15907.8|15827.8|15905.56|15825.56|10
1722685860000|2024-08-03 11:51:00|15905.87|15825.87|15905.58|15825.58|15905.9|15825.9|15905.32|15825.32|10
1722685870000|2024-08-03 11:51:10|15905.64|15825.64|15905.72|15825.72|15905.94|15825.94|15905.58|15825.58|10
1722685880000|2024-08-03 11:51:20|15905.78|15825.78|15905.06|15825.06|15906.26|15826.26|15905.06|15825.06|10
1722685890000|2024-08-03 11:51:30|15904.95|15824.95|15904.31|15824.31|15904.95|15824.95|15904.31|15824.31|10
1722685900000|2024-08-03 11:51:40|15903.1|15823.1|15901.12|15821.12|15903.1|15823.1|15901.12|15821.12|10
1722685910000|2024-08-03 11:51:50|15900.56|15820.56|15900.37|15820.37|15901.07|15821.07|15899.63|15819.63|10
1722685920000|2024-08-03 11:52:00|15899.82|15819.82|15900.54|15820.54|15900.57|15820.57|15899.82|15819.82|10
1722685930000|2024-08-03 11:52:10|15900.67|15820.67|15901.08|15821.08|15901.39|15821.39|15900.67|15820.67|10
1722685940000|2024-08-03 11:52:20|15901.06|15821.06|15900.5|15820.5|15901.7|15821.7|15899.99|15819.99|10
1722685950000|2024-08-03 11:52:30|15900.47|15820.47|15901.79|15821.79|15902.37|15822.37|15900.47|15820.47|10
1722685960000|2024-08-03 11:52:40|15901.8|15821.8|15899.69|15819.69|15901.8|15821.8|15899.69|15819.69|10
1722685970000|2024-08-03 11:52:50|15899.21|15819.21|15896.5|15816.5|15899.21|15819.21|15896.5|15816.5|10
1722685980000|2024-08-03 11:53:00|15897.14|15817.14|15894.41|15814.41|15897.14|15817.14|15894.41|15814.41|9
1722685990000|2024-08-03 11:53:10|15894.19|15814.19|15893.87|15813.87|15894.68|15814.68|15893.87|15813.87|10
1722686000000|2024-08-03 11:53:20|15893.77|15813.77|15892.33|15812.33|15893.77|15813.77|15892.32|15812.32|10
1722686010000|2024-08-03 11:53:30|15891.94|15811.94|15891.2|15811.2|15891.94|15811.94|15890.73|15810.73|10
1722686020000|2024-08-03 11:53:40|15891.23|15811.23|15890.31|15810.31|15891.4|15811.4|15890.31|15810.31|10
1722686030000|2024-08-03 11:53:50|15890.23|15810.23|15891.22|15811.22|15891.22|15811.22|15890.01|15810.01|9
1722686040000|2024-08-03 11:54:00|15891.35|15811.35|15892.66|15812.66|15892.67|15812.67|15891.35|15811.35|9
1722686050000|2024-08-03 11:54:10|15892.69|15812.69|15892.51|15812.51|15893.03|15813.03|15892.42|15812.42|10
1722686060000|2024-08-03 11:54:20|15892.21|15812.21|15891.9|15811.9|15892.36|15812.36|15891.82|15811.82|10
1722686070000|2024-08-03 11:54:30|15892.17|15812.17|15891.64|15811.64|15892.32|15812.32|15891.64|15811.64|8
1722686080000|2024-08-03 11:54:40|15891.07|15811.07|15890.36|15810.36|15891.23|15811.23|15890.36|15810.36|10
1722686090000|2024-08-03 11:54:50|15890.18|15810.18|15888.9|15808.9|15890.18|15810.18|15888.7|15808.7|10
1722686100000|2024-08-03 11:55:00|15889.76|15809.76|15888.63|15808.63|15889.89|15809.89|15888.61|15808.61|10
1722686110000|2024-08-03 11:55:10|15887.92|15807.92|15888.14|15808.14|15889.09|15809.09|15887.73|15807.73|10
1722686120000|2024-08-03 11:55:20|15888.08|15808.08|15889.19|15809.19|15889.19|15809.19|15887.95|15807.95|8
1722686130000|2024-08-03 11:55:30|15889.25|15809.25|15887.74|15807.74|15889.25|15809.25|15887.37|15807.37|10
1722686140000|2024-08-03 11:55:40|15887.31|15807.31|15886.82|15806.82|15887.44|15807.44|15886.82|15806.82|9
1722686150000|2024-08-03 11:55:50|15886.25|15806.25|15884.77|15804.77|15886.25|15806.25|15884.77|15804.77|9
1722686160000|2024-08-03 11:56:00|15884.82|15804.82|15886.7|15806.7|15886.7|15806.7|15884.74|15804.74|10
1722686170000|2024-08-03 11:56:10|15886.79|15806.79|15887.1|15807.1|15887.62|15807.62|15886.79|15806.79|10
1722686180000|2024-08-03 11:56:20|15886.68|15806.68|15887.31|15807.31|15887.31|15807.31|15886.68|15806.68|9
1722686190000|2024-08-03 11:56:30|15887.68|15807.68|15887.4|15807.4|15887.68|15807.68|15886.71|15806.71|10
1722686200000|2024-08-03 11:56:40|15888.05|15808.05|15884.98|15804.98|15888.11|15808.11|15884.98|15804.98|10
1722686210000|2024-08-03 11:56:50|15885.32|15805.32|15883.14|15803.14|15885.32|15805.32|15882.83|15802.83|10
1722686220000|2024-08-03 11:57:00|15882.7|15802.7|15883.28|15803.28|15883.97|15803.97|15882.5|15802.5|10
1722686230000|2024-08-03 11:57:10|15882.85|15802.85|15881.87|15801.87|15882.85|15802.85|15881.87|15801.87|10
1722686240000|2024-08-03 11:57:20|15882.3|15802.3|15882.47|15802.47|15882.47|15802.47|15882.23|15802.23|9
1722686250000|2024-08-03 11:57:30|15882.49|15802.49|15883.38|15803.38|15883.38|15803.38|15882.41|15802.41|10
1722686260000|2024-08-03 11:57:40|15883.55|15803.55|15884.27|15804.27|15884.27|15804.27|15883.55|15803.55|10
1722686270000|2024-08-03 11:57:50|15884.67|15804.67|15885.53|15805.53|15885.56|15805.56|15884.67|15804.67|10
1722686280000|2024-08-03 11:58:00|15885.41|15805.41|15886.36|15806.36|15887.16|15807.16|15885.35|15805.35|10
1722686290000|2024-08-03 11:58:10|15886.27|15806.27|15885.98|15805.98|15886.5|15806.5|15885.98|15805.98|10
1722686300000|2024-08-03 11:58:20|15886.05|15806.05|15885.89|15805.89|15886.06|15806.06|15885.57|15805.57|10
1722686310000|2024-08-03 11:58:30|15885.97|15805.97|15886.28|15806.28|15886.45|15806.45|15885.97|15805.97|10
1722686320000|2024-08-03 11:58:40|15886.07|15806.07|15885.75|15805.75|15886.07|15806.07|15885.34|15805.34|9
1722686330000|2024-08-03 11:58:50|15885.87|15805.87|15886.66|15806.66|15886.66|15806.66|15885.71|15805.71|10
1722686340000|2024-08-03 11:59:00|15886.68|15806.68|15887.28|15807.28|15887.42|15807.42|15886.68|15806.68|9
1722686350000|2024-08-03 11:59:10|15887.18|15807.18|15887.1|15807.1|15887.26|15807.26|15887.05|15807.05|9
1722686360000|2024-08-03 11:59:20|15887.01|15807.01|15887.16|15807.16|15887.16|15807.16|15886.84|15806.84|10
1722686370000|2024-08-03 11:59:30|15887.14|15807.14|15887.06|15807.06|15887.27|15807.27|15887.06|15807.06|8
1722686380000|2024-08-03 11:59:40|15887.11|15807.11|15888.68|15808.68|15888.68|15808.68|15887|15807|10
1722686390000|2024-08-03 11:59:50|15888.91|15808.91|15889.32|15809.32|15889.32|15809.32|15888.88|15808.88|9
1722686400000|2024-08-03 12:00:00|15889.48|15809.48|15890.55|15810.55|15890.65|15810.65|15889.48|15809.48|10
1722686410000|2024-08-03 12:00:10|15890.56|15810.56|15891.16|15811.16|15892.34|15812.34|15890.56|15810.56|10
1722686420000|2024-08-03 12:00:20|15891.19|15811.19|15890.2|15810.2|15891.19|15811.19|15890.1|15810.1|9
1722686430000|2024-08-03 12:00:30|15889.53|15809.53|15885.96|15805.96|15889.53|15809.53|15885.96|15805.96|10
1722686440000|2024-08-03 12:00:40|15886.05|15806.05|15886.15|15806.15|15886.36|15806.36|15885.97|15805.97|10
1722686450000|2024-08-03 12:00:50|15886.11|15806.11|15884.87|15804.87|15886.16|15806.16|15884.81|15804.81|10
1722686460000|2024-08-03 12:01:00|15885.49|15805.49|15885.56|15805.56|15885.96|15805.96|15885.47|15805.47|10
1722686470000|2024-08-03 12:01:10|15885.54|15805.54|15882.98|15802.98|15885.54|15805.54|15882.57|15802.57|10
1722686480000|2024-08-03 12:01:20|15882.84|15802.84|15881.5|15801.5|15883.19|15803.19|15881.5|15801.5|10
1722686490000|2024-08-03 12:01:30|15881.34|15801.34|15879.67|15799.67|15881.34|15801.34|15879.67|15799.67|9
1722686500000|2024-08-03 12:01:40|15879.65|15799.65|15878.62|15798.62|15879.65|15799.65|15878.61|15798.61|7
1722686510000|2024-08-03 12:01:50|15878.45|15798.45|15879.76|15799.76|15879.77|15799.77|15878.32|15798.32|10
1722686520000|2024-08-03 12:02:00|15879.87|15799.87|15881.37|15801.37|15881.37|15801.37|15879.87|15799.87|10
1722686530000|2024-08-03 12:02:10|15881.48|15801.48|15881.65|15801.65|15881.78|15801.78|15881.48|15801.48|9
1722686540000|2024-08-03 12:02:20|15881.6|15801.6|15881.99|15801.99|15882.02|15802.02|15881.6|15801.6|10
1722686550000|2024-08-03 12:02:30|15882.15|15802.15|15882.88|15802.88|15882.88|15802.88|15882.13|15802.13|8
1722686560000|2024-08-03 12:02:40|15882.97|15802.97|15882.87|15802.87|15883.12|15803.12|15882.87|15802.87|8
1722686570000|2024-08-03 12:02:50|15882.9|15802.9|15882.69|15802.69|15882.9|15802.9|15882.69|15802.69|9
1722686580000|2024-08-03 12:03:00|15882.41|15802.41|15879.29|15799.29|15882.41|15802.41|15879.28|15799.28|9
1722686590000|2024-08-03 12:03:10|15879.33|15799.33|15880.33|15800.33|15880.33|15800.33|15879.19|15799.19|10
1722686600000|2024-08-03 12:03:20|15880.59|15800.59|15880.05|15800.05|15880.61|15800.61|15880.05|15800.05|9
1722686610000|2024-08-03 12:03:30|15880.02|15800.02|15879.91|15799.91|15880.02|15800.02|15879.66|15799.66|9
1722686620000|2024-08-03 12:03:40|15879.84|15799.84|15878.91|15798.91|15879.86|15799.86|15878.91|15798.91|9
1722686630000|2024-08-03 12:03:50|15878.99|15798.99|15877.46|15797.46|15879.03|15799.03|15877.46|15797.46|10
1722686640000|2024-08-03 12:04:00|15877.4|15797.4|15877.54|15797.54|15878.11|15798.11|15877.4|15797.4|10
1722686650000|2024-08-03 12:04:10|15877.5|15797.5|15878.06|15798.06|15878.06|15798.06|15876.15|15796.15|10
1722686660000|2024-08-03 12:04:20|15878.1|15798.1|15878.34|15798.34|15878.36|15798.36|15877.85|15797.85|10
1722686670000|2024-08-03 12:04:30|15878.47|15798.47|15881.63|15801.63|15881.63|15801.63|15878.47|15798.47|9
1722686680000|2024-08-03 12:04:40|15881.77|15801.77|15884.02|15804.02|15884.09|15804.09|15881.77|15801.77|10
1722686690000|2024-08-03 12:04:50|15884.03|15804.03|15884.84|15804.84|15884.84|15804.84|15884.03|15804.03|9
1722686700000|2024-08-03 12:05:00|15884.87|15804.87|15886.9|15806.9|15886.9|15806.9|15884.87|15804.87|10
1722686710000|2024-08-03 12:05:10|15887.23|15807.23|15887.93|15807.93|15888.07|15808.07|15887.23|15807.23|9
1722686720000|2024-08-03 12:05:20|15887.87|15807.87|15888.37|15808.37|15888.47|15808.47|15887.52|15807.52|10
1722686730000|2024-08-03 12:05:30|15888.34|15808.34|15890.15|15810.15|15890.17|15810.17|15888.34|15808.34|10
1722686740000|2024-08-03 12:05:40|15890.26|15810.26|15890.17|15810.17|15890.89|15810.89|15889.35|15809.35|10
1722686750000|2024-08-03 12:05:50|15890.22|15810.22|15890.04|15810.04|15890.28|15810.28|15889.97|15809.97|10
1722686760000|2024-08-03 12:06:00|15889.95|15809.95|15890.22|15810.22|15890.37|15810.37|15889.95|15809.95|10
1722686770000|2024-08-03 12:06:10|15890.24|15810.24|15890.07|15810.07|15890.53|15810.53|15889.85|15809.85|9
1722686780000|2024-08-03 12:06:20|15890.11|15810.11|15888.71|15808.71|15890.11|15810.11|15888.17|15808.17|9
1722686790000|2024-08-03 12:06:30|15888.67|15808.67|15890.15|15810.15|15890.15|15810.15|15888.67|15808.67|10
1722686800000|2024-08-03 12:06:40|15890.04|15810.04|15893.04|15813.04|15893.04|15813.04|15890.04|15810.04|9
1722686810000|2024-08-03 12:06:50|15893.09|15813.09|15894.65|15814.65|15894.65|15814.65|15893.09|15813.09|8
1722686820000|2024-08-03 12:07:00|15894.24|15814.24|15893.99|15813.99|15894.24|15814.24|15893.85|15813.85|8
1722686830000|2024-08-03 12:07:10|15894.37|15814.37|15894.47|15814.47|15894.47|15814.47|15894.32|15814.32|9
1722686840000|2024-08-03 12:07:20|15894.59|15814.59|15895.15|15815.15|15895.18|15815.18|15894.59|15814.59|10
1722686850000|2024-08-03 12:07:30|15895.54|15815.54|15897.48|15817.48|15897.48|15817.48|15895.54|15815.54|10
1722686860000|2024-08-03 12:07:40|15897.91|15817.91|15896.75|15816.75|15897.91|15817.91|15896.13|15816.13|10
1722686870000|2024-08-03 12:07:50|15896.71|15816.71|15897.32|15817.32|15897.39|15817.39|15896.67|15816.67|10
1722686880000|2024-08-03 12:08:00|15897.07|15817.07|15897.32|15817.32|15897.36|15817.36|15896.87|15816.87|10
1722686890000|2024-08-03 12:08:10|15897.3|15817.3|15897.81|15817.81|15897.81|15817.81|15897.19|15817.19|8
1722686900000|2024-08-03 12:08:20|15897.74|15817.74|15897.83|15817.83|15897.92|15817.92|15897.69|15817.69|9
1722686910000|2024-08-03 12:08:30|15897.87|15817.87|15895.31|15815.31|15897.87|15817.87|15895.31|15815.31|9
1722686920000|2024-08-03 12:08:40|15894.83|15814.83|15893.38|15813.38|15894.97|15814.97|15893.38|15813.38|9
1722686930000|2024-08-03 12:08:50|15893.36|15813.36|15896.49|15816.49|15896.58|15816.58|15893.12|15813.12|10
1722686940000|2024-08-03 12:09:00|15896.6|15816.6|15896.19|15816.19|15896.67|15816.67|15895.98|15815.98|10
1722686950000|2024-08-03 12:09:10|15896.23|15816.23|15897.05|15817.05|15897.07|15817.07|15896.18|15816.18|9
1722686960000|2024-08-03 12:09:20|15897.13|15817.13|15897.2|15817.2|15897.34|15817.34|15896.57|15816.57|9
1722686970000|2024-08-03 12:09:30|15897.17|15817.17|15897.08|15817.08|15897.41|15817.41|15897.08|15817.08|9
1722686980000|2024-08-03 12:09:40|15897.11|15817.11|15898.44|15818.44|15898.44|15818.44|15897.09|15817.09|10
1722686990000|2024-08-03 12:09:50|15898.53|15818.53|15899.85|15819.85|15899.89|15819.89|15898.53|15818.53|10
1722687000000|2024-08-03 12:10:00|15899.75|15819.75|15899.44|15819.44|15899.86|15819.86|15899.29|15819.29|10
1722687010000|2024-08-03 12:10:10|15899.13|15819.13|15901.43|15821.43|15901.43|15821.43|15898.55|15818.55|10
1722687020000|2024-08-03 12:10:20|15901.4|15821.4|15902.25|15822.25|15902.25|15822.25|15901.4|15821.4|10
1722687030000|2024-08-03 12:10:30|15902.27|15822.27|15902.48|15822.48|15902.68|15822.68|15902.27|15822.27|9
1722687040000|2024-08-03 12:10:40|15902.5|15822.5|15901.33|15821.33|15902.87|15822.87|15901.1|15821.1|10
1722687050000|2024-08-03 12:10:50|15901.67|15821.67|15901.73|15821.73|15901.73|15821.73|15901.38|15821.38|10
1722687060000|2024-08-03 12:11:00|15901.78|15821.78|15900.52|15820.52|15902.64|15822.64|15900.52|15820.52|10
1722687070000|2024-08-03 12:11:10|15900.51|15820.51|15901.71|15821.71|15901.71|15821.71|15900.51|15820.51|10
1722687080000|2024-08-03 12:11:20|15901.84|15821.84|15904.71|15824.71|15904.71|15824.71|15901.84|15821.84|10
1722687090000|2024-08-03 12:11:30|15905.27|15825.27|15905.69|15825.69|15905.69|15825.69|15905.13|15825.13|10
1722687100000|2024-08-03 12:11:40|15905.81|15825.81|15904.2|15824.2|15905.91|15825.91|15904.2|15824.2|10
1722687110000|2024-08-03 12:11:50|15903.92|15823.92|15903.48|15823.48|15903.95|15823.95|15903.08|15823.08|10
1722687120000|2024-08-03 12:12:00|15903.43|15823.43|15903.32|15823.32|15903.43|15823.43|15903.15|15823.15|9
1722687130000|2024-08-03 12:12:10|15903.28|15823.28|15902.79|15822.79|15903.42|15823.42|15902.73|15822.73|9
1722687140000|2024-08-03 12:12:20|15902.78|15822.78|15905.02|15825.02|15905.02|15825.02|15902.31|15822.31|9
1722687150000|2024-08-03 12:12:30|15904.79|15824.79|15904.98|15824.98|15905.05|15825.05|15904.53|15824.53|10
1722687160000|2024-08-03 12:12:40|15905.08|15825.08|15904.94|15824.94|15905.52|15825.52|15904.94|15824.94|10
1722687170000|2024-08-03 12:12:50|15904.96|15824.96|15905.16|15825.16|15905.16|15825.16|15904.49|15824.49|10
1722687180000|2024-08-03 12:13:00|15904.29|15824.29|15903.09|15823.09|15904.29|15824.29|15903.09|15823.09|10
1722687190000|2024-08-03 12:13:10|15903.14|15823.14|15901.99|15821.99|15903.14|15823.14|15901.77|15821.77|10
1722687200000|2024-08-03 12:13:20|15902.07|15822.07|15902.72|15822.72|15902.75|15822.75|15902.07|15822.07|9
1722687210000|2024-08-03 12:13:30|15902.78|15822.78|15903.03|15823.03|15903.04|15823.04|15902.78|15822.78|10
1722687220000|2024-08-03 12:13:40|15903.02|15823.02|15902.99|15822.99|15903.05|15823.05|15902.86|15822.86|7
1722687230000|2024-08-03 12:13:50|15903.42|15823.42|15903.46|15823.46|15903.49|15823.49|15902.91|15822.91|10
1722687240000|2024-08-03 12:14:00|15903.48|15823.48|15903.51|15823.51|15903.65|15823.65|15903.47|15823.47|8
1722687250000|2024-08-03 12:14:10|15903.54|15823.54|15903.65|15823.65|15903.65|15823.65|15903.49|15823.49|10
1722687260000|2024-08-03 12:14:20|15903.54|15823.54|15904.84|15824.84|15905.02|15825.02|15903.54|15823.54|10
1722687270000|2024-08-03 12:14:30|15904.81|15824.81|15906.31|15826.31|15906.31|15826.31|15904.81|15824.81|10
1722687280000|2024-08-03 12:14:40|15906.43|15826.43|15904.83|15824.83|15906.43|15826.43|15904.45|15824.45|10
1722687290000|2024-08-03 12:14:50|15904.57|15824.57|15905.61|15825.61|15905.67|15825.67|15904.57|15824.57|10
1722687300000|2024-08-03 12:15:00|15905.76|15825.76|15905.23|15825.23|15905.76|15825.76|15904.8|15824.8|10
1722687310000|2024-08-03 12:15:10|15905.13|15825.13|15906.19|15826.19|15906.27|15826.27|15905.12|15825.12|10
1722687320000|2024-08-03 12:15:20|15906.1|15826.1|15905.93|15825.93|15906.14|15826.14|15905.77|15825.77|9
1722687330000|2024-08-03 12:15:30|15905.83|15825.83|15905.87|15825.87|15906.23|15826.23|15905.77|15825.77|10
1722687340000|2024-08-03 12:15:40|15906|15826|15906.12|15826.12|15906.12|15826.12|15905.93|15825.93|9
1722687350000|2024-08-03 12:15:50|15906|15826|15906.68|15826.68|15906.68|15826.68|15905.34|15825.34|9
1722687360000|2024-08-03 12:16:00|15906.98|15826.98|15907.09|15827.09|15907.17|15827.17|15906.98|15826.98|10
1722687370000|2024-08-03 12:16:10|15906.96|15826.96|15906.61|15826.61|15907.35|15827.35|15906.61|15826.61|10
1722687380000|2024-08-03 12:16:20|15906.36|15826.36|15906.14|15826.14|15906.41|15826.41|15906.14|15826.14|10
1722687390000|2024-08-03 12:16:30|15906.29|15826.29|15906.47|15826.47|15906.59|15826.59|15906.29|15826.29|9
1722687400000|2024-08-03 12:16:40|15906.19|15826.19|15904.82|15824.82|15906.19|15826.19|15903.97|15823.97|10
1722687410000|2024-08-03 12:16:50|15904.03|15824.03|15903.44|15823.44|15904.03|15824.03|15902.72|15822.72|10
1722687420000|2024-08-03 12:17:00|15903.25|15823.25|15903.75|15823.75|15903.99|15823.99|15903.02|15823.02|10
1722687430000|2024-08-03 12:17:10|15903.78|15823.78|15903.48|15823.48|15904.79|15824.79|15903.31|15823.31|10
1722687440000|2024-08-03 12:17:20|15903.55|15823.55|15902.52|15822.52|15903.72|15823.72|15902.52|15822.52|9
1722687450000|2024-08-03 12:17:30|15902.45|15822.45|15901.6|15821.6|15902.59|15822.59|15901.5|15821.5|10
1722687460000|2024-08-03 12:17:40|15901.44|15821.44|15901.16|15821.16|15901.61|15821.61|15901.16|15821.16|10
1722687470000|2024-08-03 12:17:50|15901.21|15821.21|15901.45|15821.45|15901.48|15821.48|15901.21|15821.21|8
1722687480000|2024-08-03 12:18:00|15901.14|15821.14|15901.79|15821.79|15901.79|15821.79|15900.62|15820.62|9
1722687490000|2024-08-03 12:18:10|15902.43|15822.43|15903.25|15823.25|15903.25|15823.25|15902.43|15822.43|9
1722687500000|2024-08-03 12:18:20|15903.44|15823.44|15902.97|15822.97|15904.52|15824.52|15902.92|15822.92|10
1722687510000|2024-08-03 12:18:30|15902.68|15822.68|15905.61|15825.61|15905.61|15825.61|15902.68|15822.68|9
1722687520000|2024-08-03 12:18:40|15905.76|15825.76|15915.28|15835.28|15915.28|15835.28|15905.76|15825.76|10
1722687530000|2024-08-03 12:18:50|15916.27|15836.27|15917.44|15837.44|15917.44|15837.44|15916.27|15836.27|9
1722687540000|2024-08-03 12:19:00|15917.43|15837.43|15916.73|15836.73|15917.49|15837.49|15916.73|15836.73|7
1722687550000|2024-08-03 12:19:10|15916.76|15836.76|15916.8|15836.8|15916.81|15836.81|15916.76|15836.76|10
1722687560000|2024-08-03 12:19:20|15916.95|15836.95|15917.55|15837.55|15917.56|15837.56|15916.95|15836.95|9
1722687570000|2024-08-03 12:19:30|15917.5|15837.5|15919.15|15839.15|15919.25|15839.25|15917.45|15837.45|8
1722687580000|2024-08-03 12:19:40|15919.16|15839.16|15919.51|15839.51|15919.59|15839.59|15918.98|15838.98|9
1722687590000|2024-08-03 12:19:50|15919.33|15839.33|15919.79|15839.79|15919.79|15839.79|15919.19|15839.19|9
1722687600000|2024-08-03 12:20:00|15919.65|15839.65|15920.03|15840.03|15920.03|15840.03|15919.43|15839.43|10
1722687610000|2024-08-03 12:20:10|15919.8|15839.8|15918.9|15838.9|15919.8|15839.8|15918.25|15838.25|10
1722687620000|2024-08-03 12:20:20|15918.91|15838.91|15921.43|15841.43|15921.43|15841.43|15918.88|15838.88|10
1722687630000|2024-08-03 12:20:30|15921.51|15841.51|15921.09|15841.09|15921.51|15841.51|15920.94|15840.94|10
1722687640000|2024-08-03 12:20:40|15921.46|15841.46|15923.07|15843.07|15925.07|15845.07|15921.46|15841.46|10
1722687650000|2024-08-03 12:20:50|15922.85|15842.85|15921.97|15841.97|15922.85|15842.85|15921.84|15841.84|10
1722687660000|2024-08-03 12:21:00|15922.05|15842.05|15923.16|15843.16|15923.16|15843.16|15922.05|15842.05|10
1722687670000|2024-08-03 12:21:10|15923.26|15843.26|15925.13|15845.13|15925.98|15845.98|15923.26|15843.26|10
1722687680000|2024-08-03 12:21:20|15925|15845|15925.18|15845.18|15925.21|15845.21|15924.51|15844.51|9
1722687690000|2024-08-03 12:21:30|15925.13|15845.13|15927.71|15847.71|15927.71|15847.71|15925.13|15845.13|10
1722687700000|2024-08-03 12:21:40|15927.87|15847.87|15928.8|15848.8|15928.8|15848.8|15927.87|15847.87|10
1722687710000|2024-08-03 12:21:50|15928.74|15848.74|15928.57|15848.57|15928.99|15848.99|15928.38|15848.38|10
1722687720000|2024-08-03 12:22:00|15928.52|15848.52|15929.27|15849.27|15929.29|15849.29|15928.33|15848.33|10
1722687730000|2024-08-03 12:22:10|15929.31|15849.31|15929.97|15849.97|15929.97|15849.97|15929.31|15849.31|8
1722687740000|2024-08-03 12:22:20|15930.08|15850.08|15929.84|15849.84|15930.26|15850.26|15928.51|15848.51|10
1722687750000|2024-08-03 12:22:30|15930.07|15850.07|15930.02|15850.02|15930.42|15850.42|15929.96|15849.96|10
1722687760000|2024-08-03 12:22:40|15930.06|15850.06|15930.73|15850.73|15930.79|15850.79|15930.06|15850.06|10
1722687770000|2024-08-03 12:22:50|15930.78|15850.78|15932.54|15852.54|15932.54|15852.54|15930.78|15850.78|9
1722687780000|2024-08-03 12:23:00|15932.64|15852.64|15935.03|15855.03|15935.03|15855.03|15932.64|15852.64|9
1722687790000|2024-08-03 12:23:10|15934.84|15854.84|15935.55|15855.55|15935.55|15855.55|15933.22|15853.22|10
1722687800000|2024-08-03 12:23:20|15930.55|15850.55|15931.31|15851.31|15931.31|15851.31|15929.95|15849.95|10
1722687810000|2024-08-03 12:23:30|15932.74|15852.74|15941.34|15861.34|15941.34|15861.34|15932.74|15852.74|10
1722687820000|2024-08-03 12:23:40|15941.04|15861.04|15941.47|15861.47|15942.33|15862.33|15941.04|15861.04|10
1722687830000|2024-08-03 12:23:50|15941.71|15861.71|15943.44|15863.44|15943.46|15863.46|15941.68|15861.68|9
1722687840000|2024-08-03 12:24:00|15942.54|15862.54|15945.31|15865.31|15945.31|15865.31|15942.54|15862.54|10
1722687850000|2024-08-03 12:24:10|15945.06|15865.06|15944.38|15864.38|15945.31|15865.31|15944.38|15864.38|10
1722687860000|2024-08-03 12:24:20|15944.21|15864.21|15944.8|15864.8|15945.05|15865.05|15944.21|15864.21|10
1722687870000|2024-08-03 12:24:30|15944.66|15864.66|15943.64|15863.64|15944.66|15864.66|15943.59|15863.59|10
1722687880000|2024-08-03 12:24:40|15943.77|15863.77|15945.75|15865.75|15946.11|15866.11|15943.77|15863.77|10
1722687890000|2024-08-03 12:24:50|15946.09|15866.09|15945.65|15865.65|15946.09|15866.09|15944.99|15864.99|10
1722687900000|2024-08-03 12:25:00|15945.59|15865.59|15944.44|15864.44|15945.65|15865.65|15944.1|15864.1|10
1722687910000|2024-08-03 12:25:10|15944.26|15864.26|15944.21|15864.21|15944.26|15864.26|15943.79|15863.79|10
1722687920000|2024-08-03 12:25:20|15943.61|15863.61|15943.13|15863.13|15943.61|15863.61|15943.13|15863.13|10
1722687930000|2024-08-03 12:25:30|15943.05|15863.05|15942.97|15862.97|15943.08|15863.08|15942.6|15862.6|9
1722687940000|2024-08-03 12:25:40|15943.07|15863.07|15943.74|15863.74|15943.91|15863.91|15943.06|15863.06|10
1722687950000|2024-08-03 12:25:50|15943.65|15863.65|15943.06|15863.06|15943.65|15863.65|15943.06|15863.06|10
1722687960000|2024-08-03 12:26:00|15943.08|15863.08|15943.81|15863.81|15943.82|15863.82|15943.08|15863.08|10
1722687970000|2024-08-03 12:26:10|15944.07|15864.07|15946.29|15866.29|15946.29|15866.29|15944.03|15864.03|10
1722687980000|2024-08-03 12:26:20|15946.67|15866.67|15950.12|15870.12|15950.53|15870.53|15946.67|15866.67|10
1722687990000|2024-08-03 12:26:30|15950.37|15870.37|15952.23|15872.23|15952.41|15872.41|15950.37|15870.37|10
1722688000000|2024-08-03 12:26:40|15952.7|15872.7|15954.28|15874.28|15954.28|15874.28|15952.7|15872.7|10
1722688010000|2024-08-03 12:26:50|15954.31|15874.31|15953.45|15873.45|15954.63|15874.63|15953.27|15873.27|8
1722688020000|2024-08-03 12:27:00|15953.97|15873.97|15953.93|15873.93|15953.98|15873.98|15953.72|15873.72|9
1722688030000|2024-08-03 12:27:10|15953.52|15873.52|15953.72|15873.72|15953.72|15873.72|15953.13|15873.13|9
1722688040000|2024-08-03 12:27:20|15953.87|15873.87|15952.3|15872.3|15953.87|15873.87|15952.25|15872.25|9
1722688050000|2024-08-03 12:27:30|15952.29|15872.29|15952.2|15872.2|15952.64|15872.64|15951.98|15871.98|9
1722688060000|2024-08-03 12:27:40|15952.29|15872.29|15951.69|15871.69|15952.34|15872.34|15951.69|15871.69|10
1722688070000|2024-08-03 12:27:50|15952.27|15872.27|15954.21|15874.21|15954.21|15874.21|15952.27|15872.27|10
1722688080000|2024-08-03 12:28:00|15954.17|15874.17|15953.82|15873.82|15954.17|15874.17|15953.38|15873.38|10
1722688090000|2024-08-03 12:28:10|15953.91|15873.91|15954.47|15874.47|15954.47|15874.47|15953.91|15873.91|10
1722688100000|2024-08-03 12:28:20|15955.87|15875.87|15964.65|15884.65|15964.82|15884.82|15955.87|15875.87|10
1722688110000|2024-08-03 12:28:30|15965.03|15885.03|15966.53|15886.53|15966.53|15886.53|15964.89|15884.89|10
1722688120000|2024-08-03 12:28:40|15966.39|15886.39|15969.47|15889.47|15969.47|15889.47|15966.39|15886.39|9
1722688130000|2024-08-03 12:28:50|15969.52|15889.52|15972.42|15892.42|15972.42|15892.42|15969.52|15889.52|10
1722688140000|2024-08-03 12:29:00|15972.77|15892.77|15972.17|15892.17|15973.08|15893.08|15972.14|15892.14|10
1722688150000|2024-08-03 12:29:10|15972.16|15892.16|15969.97|15889.97|15972.16|15892.16|15969.97|15889.97|10
1722688160000|2024-08-03 12:29:20|15969.85|15889.85|15969.76|15889.76|15970.24|15890.24|15969.14|15889.14|10
1722688170000|2024-08-03 12:29:30|15969.55|15889.55|15969.9|15889.9|15970.08|15890.08|15969.52|15889.52|9
1722688180000|2024-08-03 12:29:40|15969.8|15889.8|15969.73|15889.73|15969.91|15889.91|15969.73|15889.73|10
1722688190000|2024-08-03 12:29:50|15969.76|15889.76|15969.55|15889.55|15969.76|15889.76|15969.42|15889.42|8
1722688200000|2024-08-03 12:30:00|15969.66|15889.66|15971.1|15891.1|15971.49|15891.49|15969.66|15889.66|10
1722688210000|2024-08-03 12:30:10|15971.11|15891.11|15971.04|15891.04|15971.78|15891.78|15970.96|15890.96|9
1722688220000|2024-08-03 12:30:20|15971.47|15891.47|15973.58|15893.58|15973.58|15893.58|15971.47|15891.47|10
1722688230000|2024-08-03 12:30:30|15973.7|15893.7|15978.77|15898.77|15978.77|15898.77|15973.7|15893.7|10
1722688240000|2024-08-03 12:30:40|15979.57|15899.57|15980.4|15900.4|15980.79|15900.79|15979.57|15899.57|10
1722688250000|2024-08-03 12:30:50|15980.87|15900.87|15982.27|15902.27|15982.27|15902.27|15980.72|15900.72|10
1722688260000|2024-08-03 12:31:00|15982.2|15902.2|15983.79|15903.79|15983.79|15903.79|15982.2|15902.2|10
1722688270000|2024-08-03 12:31:10|15984.07|15904.07|15983.68|15903.68|15984.97|15904.97|15983.68|15903.68|10
1722688280000|2024-08-03 12:31:20|15983.96|15903.96|15981.13|15901.13|15984.2|15904.2|15981.13|15901.13|10
1722688290000|2024-08-03 12:31:30|15980.27|15900.27|15976.76|15896.76|15980.35|15900.35|15976.69|15896.69|10
1722688300000|2024-08-03 12:31:40|15976.09|15896.09|15978.95|15898.95|15978.95|15898.95|15976.09|15896.09|10
1722688310000|2024-08-03 12:31:50|15978.86|15898.86|15976.82|15896.82|15978.94|15898.94|15976.82|15896.82|10
1722688320000|2024-08-03 12:32:00|15976.83|15896.83|15977.35|15897.35|15977.37|15897.37|15976.56|15896.56|9
1722688330000|2024-08-03 12:32:10|15977.18|15897.18|15974.22|15894.22|15977.18|15897.18|15974.22|15894.22|10
1722688340000|2024-08-03 12:32:20|15973.15|15893.15|15969.09|15889.09|15973.15|15893.15|15969.09|15889.09|10
1722688350000|2024-08-03 12:32:30|15969.28|15889.28|15963.01|15883.01|15969.28|15889.28|15963.01|15883.01|9
1722688360000|2024-08-03 12:32:40|15962.73|15882.73|15963.11|15883.11|15963.27|15883.27|15962.69|15882.69|10
1722688370000|2024-08-03 12:32:50|15963.28|15883.28|15965.89|15885.89|15965.89|15885.89|15963.28|15883.28|10
1722688380000|2024-08-03 12:33:00|15966.41|15886.41|15965.4|15885.4|15967.45|15887.45|15965.07|15885.07|10
1722688390000|2024-08-03 12:33:10|15965.26|15885.26|15965.74|15885.74|15965.77|15885.77|15965.26|15885.26|10
1722688400000|2024-08-03 12:33:20|15959.29|15879.29|15958.31|15878.31|15959.29|15879.29|15958.31|15878.31|10
1722688410000|2024-08-03 12:33:30|15958.14|15878.14|15956.95|15876.95|15958.14|15878.14|15956.75|15876.75|10
1722688420000|2024-08-03 12:33:40|15956.81|15876.81|15956.33|15876.33|15956.81|15876.81|15955.83|15875.83|9
1722688430000|2024-08-03 12:33:50|15956.46|15876.46|15955.23|15875.23|15956.58|15876.58|15955.23|15875.23|9
1722688440000|2024-08-03 12:34:00|15955.12|15875.12|15955.45|15875.45|15955.66|15875.66|15954.74|15874.74|9
1722688450000|2024-08-03 12:34:10|15955.5|15875.5|15954.5|15874.5|15955.52|15875.52|15954.5|15874.5|10
1722688460000|2024-08-03 12:34:20|15954.38|15874.38|15953.96|15873.96|15954.38|15874.38|15953.85|15873.85|10
1722688470000|2024-08-03 12:34:30|15953.77|15873.77|15953.44|15873.44|15953.78|15873.78|15953.33|15873.33|9
1722688480000|2024-08-03 12:34:40|15953.46|15873.46|15952.15|15872.15|15953.46|15873.46|15952.15|15872.15|9
1722688490000|2024-08-03 12:34:50|15952.16|15872.16|15950.06|15870.06|15952.16|15872.16|15950.06|15870.06|10
1722688500000|2024-08-03 12:35:00|15949.02|15869.02|15949.52|15869.52|15949.52|15869.52|15947.76|15867.76|10
1722688510000|2024-08-03 12:35:10|15949.6|15869.6|15950.87|15870.87|15951.11|15871.11|15949.6|15869.6|10
1722688520000|2024-08-03 12:35:20|15951.07|15871.07|15951.63|15871.63|15951.66|15871.66|15951.06|15871.06|9
1722688530000|2024-08-03 12:35:30|15951.7|15871.7|15953.74|15873.74|15954.35|15874.35|15951.7|15871.7|10
1722688540000|2024-08-03 12:35:40|15953.77|15873.77|15955.1|15875.1|15955.31|15875.31|15953.73|15873.73|10
1722688550000|2024-08-03 12:35:50|15955.14|15875.14|15954.88|15874.88|15955.46|15875.46|15954.88|15874.88|10
1722688560000|2024-08-03 12:36:00|15954.83|15874.83|15953.75|15873.75|15955.81|15875.81|15953.75|15873.75|9
1722688570000|2024-08-03 12:36:10|15953.36|15873.36|15952.03|15872.03|15954|15874|15952.03|15872.03|9
1722688580000|2024-08-03 12:36:20|15952.01|15872.01|15952.65|15872.65|15953.29|15873.29|15951.91|15871.91|9
1722688590000|2024-08-03 12:36:30|15952.38|15872.38|15952.16|15872.16|15952.45|15872.45|15951.96|15871.96|10
1722688600000|2024-08-03 12:36:40|15952.3|15872.3|15955.04|15875.04|15955.04|15875.04|15952.3|15872.3|10
1722688610000|2024-08-03 12:36:50|15955.19|15875.19|15958.62|15878.62|15958.72|15878.72|15955.07|15875.07|10
1722688620000|2024-08-03 12:37:00|15958.66|15878.66|15961.14|15881.14|15961.31|15881.31|15958.66|15878.66|10
1722688630000|2024-08-03 12:37:10|15960.98|15880.98|15961.19|15881.19|15961.55|15881.55|15960.92|15880.92|10
1722688640000|2024-08-03 12:37:20|15961.34|15881.34|15963.65|15883.65|15963.65|15883.65|15961.34|15881.34|10
1722688650000|2024-08-03 12:37:30|15964.2|15884.2|15963.14|15883.14|15965.09|15885.09|15962.86|15882.86|10
1722688660000|2024-08-03 12:37:40|15963.6|15883.6|15964.19|15884.19|15964.69|15884.69|15963.6|15883.6|10
1722688670000|2024-08-03 12:37:50|15964.22|15884.22|15962.96|15882.96|15964.32|15884.32|15962.96|15882.96|9
1722688680000|2024-08-03 12:38:00|15962.92|15882.92|15962.84|15882.84|15963.07|15883.07|15962.69|15882.69|10
1722688690000|2024-08-03 12:38:10|15963|15883|15962.84|15882.84|15963.2|15883.2|15962.84|15882.84|9
1722688700000|2024-08-03 12:38:20|15962.91|15882.91|15962.73|15882.73|15963.38|15883.38|15962.73|15882.73|9
1722688710000|2024-08-03 12:38:30|15962.67|15882.67|15961.46|15881.46|15962.93|15882.93|15961.46|15881.46|10
1722688720000|2024-08-03 12:38:40|15961.25|15881.25|15960.07|15880.07|15961.25|15881.25|15960.07|15880.07|10
1722688730000|2024-08-03 12:38:50|15960.08|15880.08|15958.82|15878.82|15960.44|15880.44|15958.82|15878.82|10
1722688740000|2024-08-03 12:39:00|15958.99|15878.99|15960.17|15880.17|15960.17|15880.17|15958.96|15878.96|10
1722688750000|2024-08-03 12:39:10|15960.11|15880.11|15961.44|15881.44|15961.44|15881.44|15959.91|15879.91|10
1722688760000|2024-08-03 12:39:20|15961.41|15881.41|15961.3|15881.3|15961.56|15881.56|15961.2|15881.2|10
1722688770000|2024-08-03 12:39:30|15961.31|15881.31|15961.83|15881.83|15961.83|15881.83|15961.25|15881.25|10
1722688780000|2024-08-03 12:39:40|15961.97|15881.97|15961.73|15881.73|15961.98|15881.98|15960.79|15880.79|10
1722688790000|2024-08-03 12:39:50|15962.29|15882.29|15962.34|15882.34|15962.69|15882.69|15962.29|15882.29|9
1722688800000|2024-08-03 12:40:00|15962.3|15882.3|15962.28|15882.28|15962.3|15882.3|15961.81|15881.81|9
1722688810000|2024-08-03 12:40:10|15962.23|15882.23|15963.8|15883.8|15964.71|15884.71|15962.22|15882.22|10
1722688820000|2024-08-03 12:40:20|15963.81|15883.81|15962.46|15882.46|15963.81|15883.81|15962.45|15882.45|10
1722688830000|2024-08-03 12:40:30|15962.95|15882.95|15964.66|15884.66|15964.68|15884.68|15962.95|15882.95|9
1722688840000|2024-08-03 12:40:40|15964.77|15884.77|15963.76|15883.76|15964.81|15884.81|15963.74|15883.74|9
1722688850000|2024-08-03 12:40:50|15963.77|15883.77|15961.94|15881.94|15963.77|15883.77|15961.94|15881.94|10
1722688860000|2024-08-03 12:41:00|15961.65|15881.65|15962.58|15882.58|15962.7|15882.7|15961.19|15881.19|10
1722688870000|2024-08-03 12:41:10|15962.74|15882.74|15961.02|15881.02|15963|15883|15961.02|15881.02|10
1722688880000|2024-08-03 12:41:20|15960.98|15880.98|15959.31|15879.31|15960.98|15880.98|15959.31|15879.31|10
1722688890000|2024-08-03 12:41:30|15959.39|15879.39|15960.46|15880.46|15960.57|15880.57|15959.13|15879.13|9
1722688900000|2024-08-03 12:41:40|15960.53|15880.53|15959.63|15879.63|15960.53|15880.53|15959.63|15879.63|9
1722688910000|2024-08-03 12:41:50|15959.65|15879.65|15958.21|15878.21|15959.9|15879.9|15958.21|15878.21|10
1722688920000|2024-08-03 12:42:00|15958.16|15878.16|15956.29|15876.29|15958.16|15878.16|15956.29|15876.29|10
1722688930000|2024-08-03 12:42:10|15956.25|15876.25|15950.51|15870.51|15956.25|15876.25|15950.51|15870.51|10
1722688940000|2024-08-03 12:42:20|15949.94|15869.94|15949.17|15869.17|15950.19|15870.19|15949.13|15869.13|10
1722688950000|2024-08-03 12:42:30|15948.65|15868.65|15948.02|15868.02|15948.65|15868.65|15947.84|15867.84|8
1722688960000|2024-08-03 12:42:40|15947.34|15867.34|15949.2|15869.2|15949.2|15869.2|15947.09|15867.09|9
1722688970000|2024-08-03 12:42:50|15949.29|15869.29|15949.96|15869.96|15950.05|15870.05|15949.11|15869.11|10
1722688980000|2024-08-03 12:43:00|15949.64|15869.64|15949.52|15869.52|15949.69|15869.69|15949.24|15869.24|9
1722688990000|2024-08-03 12:43:10|15949.46|15869.46|15947.81|15867.81|15949.48|15869.48|15947.81|15867.81|10
1722689000000|2024-08-03 12:43:20|15947.06|15867.06|15945.18|15865.18|15947.37|15867.37|15945.18|15865.18|10
1722689010000|2024-08-03 12:43:30|15945.21|15865.21|15945.7|15865.7|15946.61|15866.61|15945.21|15865.21|10
1722689020000|2024-08-03 12:43:40|15945.07|15865.07|15945.14|15865.14|15945.14|15865.14|15944.9|15864.9|10
1722689030000|2024-08-03 12:43:50|15944.94|15864.94|15944.22|15864.22|15944.94|15864.94|15944.21|15864.21|10
1722689040000|2024-08-03 12:44:00|15944.21|15864.21|15943.4|15863.4|15944.26|15864.26|15943.4|15863.4|9
1722689050000|2024-08-03 12:44:10|15942.98|15862.98|15942.91|15862.91|15943.16|15863.16|15942.51|15862.51|9
1722689060000|2024-08-03 12:44:20|15942.99|15862.99|15943.21|15863.21|15943.62|15863.62|15942.02|15862.02|9
1722689070000|2024-08-03 12:44:30|15943.34|15863.34|15943.84|15863.84|15943.84|15863.84|15943.25|15863.25|8
1722689080000|2024-08-03 12:44:40|15943.88|15863.88|15945.12|15865.12|15945.12|15865.12|15943.88|15863.88|10
1722689090000|2024-08-03 12:44:50|15944.82|15864.82|15944.47|15864.47|15944.82|15864.82|15944.06|15864.06|9
1722689100000|2024-08-03 12:45:00|15944.7|15864.7|15941.69|15861.69|15944.73|15864.73|15941.33|15861.33|10
1722689110000|2024-08-03 12:45:10|15941.72|15861.72|15939.91|15859.91|15941.82|15861.82|15939.91|15859.91|9
1722689120000|2024-08-03 12:45:20|15939.78|15859.78|15938.2|15858.2|15939.78|15859.78|15938.2|15858.2|10
1722689130000|2024-08-03 12:45:30|15938.11|15858.11|15935.66|15855.66|15938.11|15858.11|15935.66|15855.66|10
1722689140000|2024-08-03 12:45:40|15935.24|15855.24|15932.98|15852.98|15935.26|15855.26|15932.98|15852.98|10
1722689150000|2024-08-03 12:45:50|15932.74|15852.74|15930.17|15850.17|15932.74|15852.74|15930.17|15850.17|10
1722689160000|2024-08-03 12:46:00|15929.77|15849.77|15925.34|15845.34|15929.77|15849.77|15925.34|15845.34|10
1722689170000|2024-08-03 12:46:10|15925.29|15845.29|15921.75|15841.75|15925.29|15845.29|15921.75|15841.75|10
1722689180000|2024-08-03 12:46:20|15921.86|15841.86|15920.34|15840.34|15922.14|15842.14|15920.34|15840.34|10
1722689190000|2024-08-03 12:46:30|15920.02|15840.02|15920.05|15840.05|15920.19|15840.19|15919.82|15839.82|9
1722689200000|2024-08-03 12:46:40|15920.01|15840.01|15921.69|15841.69|15921.69|15841.69|15920.01|15840.01|9
1722689210000|2024-08-03 12:46:50|15922.1|15842.1|15921.45|15841.45|15922.52|15842.52|15921.45|15841.45|10
1722689220000|2024-08-03 12:47:00|15921.24|15841.24|15923.26|15843.26|15923.26|15843.26|15921.05|15841.05|10
1722689230000|2024-08-03 12:47:10|15922.86|15842.86|15916.31|15836.31|15922.86|15842.86|15916.31|15836.31|10
1722689240000|2024-08-03 12:47:20|15915.9|15835.9|15916.73|15836.73|15916.87|15836.87|15915.84|15835.84|10
1722689250000|2024-08-03 12:47:30|15916.84|15836.84|15916.32|15836.32|15916.84|15836.84|15916.32|15836.32|10
1722689260000|2024-08-03 12:47:40|15916.16|15836.16|15917.73|15837.73|15918|15838|15916.16|15836.16|10
1722689270000|2024-08-03 12:47:50|15917.72|15837.72|15916.46|15836.46|15917.72|15837.72|15916.4|15836.4|9
1722689280000|2024-08-03 12:48:00|15916.42|15836.42|15915.19|15835.19|15916.42|15836.42|15915.19|15835.19|10
1722689290000|2024-08-03 12:48:10|15914.63|15834.63|15913.31|15833.31|15914.63|15834.63|15912.75|15832.75|10
1722689300000|2024-08-03 12:48:20|15913.32|15833.32|15910.63|15830.63|15914.03|15834.03|15910.63|15830.63|10
1722689310000|2024-08-03 12:48:30|15910.6|15830.6|15911.42|15831.42|15911.61|15831.61|15910.6|15830.6|10
1722689320000|2024-08-03 12:48:40|15911.5|15831.5|15911.91|15831.91|15912.27|15832.27|15911.5|15831.5|9
1722689330000|2024-08-03 12:48:50|15911.89|15831.89|15911.18|15831.18|15911.89|15831.89|15911.18|15831.18|10
1722689340000|2024-08-03 12:49:00|15911.1|15831.1|15908.61|15828.61|15911.13|15831.13|15908.61|15828.61|10
1722689350000|2024-08-03 12:49:10|15909.43|15829.43|15912|15832|15912|15832|15909.29|15829.29|10
1722689360000|2024-08-03 12:49:20|15912.9|15832.9|15914.68|15834.68|15914.68|15834.68|15912.9|15832.9|10
1722689370000|2024-08-03 12:49:30|15915|15835|15915.35|15835.35|15915.48|15835.48|15914.98|15834.98|8
1722689380000|2024-08-03 12:49:40|15915.27|15835.27|15913.18|15833.18|15915.33|15835.33|15913.18|15833.18|10
1722689390000|2024-08-03 12:49:50|15912.57|15832.57|15909.2|15829.2|15912.57|15832.57|15909.2|15829.2|10
1722689400000|2024-08-03 12:50:00|15909.13|15829.13|15909.35|15829.35|15909.56|15829.56|15909.06|15829.06|10
1722689410000|2024-08-03 12:50:10|15909.29|15829.29|15908.57|15828.57|15909.29|15829.29|15908.57|15828.57|10
1722689420000|2024-08-03 12:50:20|15907.46|15827.46|15902.85|15822.85|15907.46|15827.46|15902.85|15822.85|10
1722689430000|2024-08-03 12:50:30|15902.78|15822.78|15903.8|15823.8|15903.99|15823.99|15902.76|15822.76|10
1722689440000|2024-08-03 12:50:40|15903.73|15823.73|15901.64|15821.64|15903.73|15823.73|15901.64|15821.64|10
1722689450000|2024-08-03 12:50:50|15901.62|15821.62|15901.21|15821.21|15901.62|15821.62|15900.19|15820.19|10
1722689460000|2024-08-03 12:51:00|15901.34|15821.34|15902.58|15822.58|15902.58|15822.58|15901.34|15821.34|10
1722689470000|2024-08-03 12:51:10|15902.53|15822.53|15903.31|15823.31|15903.31|15823.31|15902.33|15822.33|9
1722689480000|2024-08-03 12:51:20|15903.22|15823.22|15904.32|15824.32|15904.46|15824.46|15903.17|15823.17|10
1722689490000|2024-08-03 12:51:30|15904.56|15824.56|15906.01|15826.01|15906.11|15826.11|15904.53|15824.53|10
1722689500000|2024-08-03 12:51:40|15906.23|15826.23|15905.15|15825.15|15906.23|15826.23|15905.15|15825.15|10
1722689510000|2024-08-03 12:51:50|15905.08|15825.08|15905.15|15825.15|15905.15|15825.15|15904.46|15824.46|9
1722689520000|2024-08-03 12:52:00|15905.28|15825.28|15905.42|15825.42|15905.42|15825.42|15905.03|15825.03|10
1722689530000|2024-08-03 12:52:10|15905.07|15825.07|15903.85|15823.85|15905.07|15825.07|15903.85|15823.85|10
1722689540000|2024-08-03 12:52:20|15903.78|15823.78|15903.97|15823.97|15904.1|15824.1|15903.78|15823.78|10
1722689550000|2024-08-03 12:52:30|15903.96|15823.96|15904.73|15824.73|15904.73|15824.73|15903.96|15823.96|10
1722689560000|2024-08-03 12:52:40|15904.97|15824.97|15903.28|15823.28|15905.49|15825.49|15903.28|15823.28|10
1722689570000|2024-08-03 12:52:50|15903.37|15823.37|15903.28|15823.28|15903.42|15823.42|15903.19|15823.19|10
1722689580000|2024-08-03 12:53:00|15903.56|15823.56|15904.8|15824.8|15904.93|15824.93|15903.56|15823.56|10
1722689590000|2024-08-03 12:53:10|15904.38|15824.38|15907.27|15827.27|15907.27|15827.27|15904.33|15824.33|10
1722689600000|2024-08-03 12:53:20|15908.14|15828.14|15909.46|15829.46|15909.76|15829.76|15908.14|15828.14|9
1722689610000|2024-08-03 12:53:30|15909.94|15829.94|15911.27|15831.27|15911.44|15831.44|15909.8|15829.8|10
1722689620000|2024-08-03 12:53:40|15911.64|15831.64|15911.74|15831.74|15912.39|15832.39|15911.64|15831.64|9
1722689630000|2024-08-03 12:53:50|15911.58|15831.58|15910.7|15830.7|15911.58|15831.58|15910.69|15830.69|10
1722689640000|2024-08-03 12:54:00|15910.65|15830.65|15911.91|15831.91|15911.91|15831.91|15910.65|15830.65|10
1722689650000|2024-08-03 12:54:10|15912.25|15832.25|15912.1|15832.1|15912.3|15832.3|15911.95|15831.95|10
1722689660000|2024-08-03 12:54:20|15912.09|15832.09|15909.99|15829.99|15912.09|15832.09|15909.85|15829.85|10
1722689670000|2024-08-03 12:54:30|15910.06|15830.06|15909.95|15829.95|15910.4|15830.4|15909.95|15829.95|10
1722689680000|2024-08-03 12:54:40|15909.6|15829.6|15909.57|15829.57|15909.6|15829.6|15909.29|15829.29|10
1722689690000|2024-08-03 12:54:50|15909.41|15829.41|15906.92|15826.92|15909.41|15829.41|15906.92|15826.92|9
1722689700000|2024-08-03 12:55:00|15906.54|15826.54|15907.95|15827.95|15907.95|15827.95|15906.25|15826.25|10
1722689710000|2024-08-03 12:55:10|15908.93|15828.93|15909.95|15829.95|15909.95|15829.95|15908.68|15828.68|10
1722689720000|2024-08-03 12:55:20|15909.85|15829.85|15910.63|15830.63|15910.63|15830.63|15909.85|15829.85|10
1722689730000|2024-08-03 12:55:30|15910.42|15830.42|15910.14|15830.14|15911.46|15831.46|15910.08|15830.08|10
1722689740000|2024-08-03 12:55:40|15909.72|15829.72|15910.14|15830.14|15910.14|15830.14|15909.53|15829.53|10
1722689750000|2024-08-03 12:55:50|15909.9|15829.9|15910.77|15830.77|15910.94|15830.94|15909.9|15829.9|10
1722689760000|2024-08-03 12:56:00|15910.82|15830.82|15910.92|15830.92|15911.31|15831.31|15910.75|15830.75|10
1722689770000|2024-08-03 12:56:10|15910.97|15830.97|15909.29|15829.29|15911.05|15831.05|15909.29|15829.29|10
1722689780000|2024-08-03 12:56:20|15909.19|15829.19|15910.32|15830.32|15910.33|15830.33|15908.7|15828.7|10
1722689790000|2024-08-03 12:56:30|15910.2|15830.2|15910.39|15830.39|15910.39|15830.39|15910.2|15830.2|10
1722689800000|2024-08-03 12:56:40|15910.52|15830.52|15911.09|15831.09|15911.09|15831.09|15910.42|15830.42|8
1722689810000|2024-08-03 12:56:50|15911.04|15831.04|15911.13|15831.13|15911.17|15831.17|15910.9|15830.9|9
1722689820000|2024-08-03 12:57:00|15911.25|15831.25|15910.95|15830.95|15911.46|15831.46|15910.95|15830.95|9
1722689830000|2024-08-03 12:57:10|15910.76|15830.76|15910.52|15830.52|15910.76|15830.76|15910.33|15830.33|9
1722689840000|2024-08-03 12:57:20|15910.5|15830.5|15909.93|15829.93|15910.52|15830.52|15909.93|15829.93|9
1722689850000|2024-08-03 12:57:30|15909.98|15829.98|15910.11|15830.11|15910.16|15830.16|15909.98|15829.98|9
1722689860000|2024-08-03 12:57:40|15910.08|15830.08|15909.54|15829.54|15910.08|15830.08|15909.54|15829.54|10
1722689870000|2024-08-03 12:57:50|15909.34|15829.34|15909.81|15829.81|15909.81|15829.81|15909.05|15829.05|8
1722689880000|2024-08-03 12:58:00|15909.82|15829.82|15909.58|15829.58|15910.88|15830.88|15909.44|15829.44|10
1722689890000|2024-08-03 12:58:10|15909.85|15829.85|15911.19|15831.19|15911.47|15831.47|15909.62|15829.62|10
1722689900000|2024-08-03 12:58:20|15911.2|15831.2|15911.99|15831.99|15912.15|15832.15|15911.2|15831.2|9
1722689910000|2024-08-03 12:58:30|15911.95|15831.95|15912.1|15832.1|15912.33|15832.33|15911.88|15831.88|10
1722689920000|2024-08-03 12:58:40|15912.29|15832.29|15912.21|15832.21|15912.5|15832.5|15912.17|15832.17|9
1722689930000|2024-08-03 12:58:50|15912.19|15832.19|15912.39|15832.39|15912.39|15832.39|15912.19|15832.19|7
1722689940000|2024-08-03 12:59:00|15912.48|15832.48|15914.26|15834.26|15914.26|15834.26|15912.45|15832.45|10
1722689950000|2024-08-03 12:59:10|15914.27|15834.27|15912.8|15832.8|15914.27|15834.27|15912.39|15832.39|10
1722689960000|2024-08-03 12:59:20|15913|15833|15914.78|15834.78|15914.78|15834.78|15913|15833|10
1722689970000|2024-08-03 12:59:30|15915.1|15835.1|15915.02|15835.02|15915.23|15835.23|15915.01|15835.01|8
1722689980000|2024-08-03 12:59:40|15915.09|15835.09|15918.71|15838.71|15918.71|15838.71|15915.09|15835.09|10
1722689990000|2024-08-03 12:59:50|15918.81|15838.81|15919.52|15839.52|15919.53|15839.53|15918.51|15838.51|10
1722690000000|2024-08-03 13:00:00|15919.57|15839.57|15922.03|15842.03|15922.03|15842.03|15919.45|15839.45|10
1722690010000|2024-08-03 13:00:10|15922.49|15842.49|15922.87|15842.87|15923.09|15843.09|15922.49|15842.49|10
1722690020000|2024-08-03 13:00:20|15923.55|15843.55|15924.15|15844.15|15924.7|15844.7|15923.55|15843.55|10
1722690030000|2024-08-03 13:00:30|15924.33|15844.33|15926.41|15846.41|15926.41|15846.41|15923.58|15843.58|10
1722690040000|2024-08-03 13:00:40|15926.66|15846.66|15927.61|15847.61|15927.61|15847.61|15926.66|15846.66|10
1722690050000|2024-08-03 13:00:50|15928.22|15848.22|15929.48|15849.48|15929.51|15849.51|15928.22|15848.22|10
1722690060000|2024-08-03 13:01:00|15929.55|15849.55|15928.39|15848.39|15929.93|15849.93|15928.35|15848.35|10
1722690070000|2024-08-03 13:01:10|15928.74|15848.74|15929.59|15849.59|15929.61|15849.61|15928.74|15848.74|10
1722690080000|2024-08-03 13:01:20|15929.8|15849.8|15929.91|15849.91|15930.22|15850.22|15929.8|15849.8|10
1722690090000|2024-08-03 13:01:30|15929.2|15849.2|15929.8|15849.8|15929.8|15849.8|15929.18|15849.18|9
1722690100000|2024-08-03 13:01:40|15929.67|15849.67|15930.34|15850.34|15930.34|15850.34|15929.67|15849.67|9
1722690110000|2024-08-03 13:01:50|15930.45|15850.45|15931.1|15851.1|15931.1|15851.1|15930.45|15850.45|9
1722690120000|2024-08-03 13:02:00|15931.11|15851.11|15930.77|15850.77|15931.16|15851.16|15930.75|15850.75|8
1722690130000|2024-08-03 13:02:10|15930.37|15850.37|15929.06|15849.06|15930.37|15850.37|15929.06|15849.06|10
1722690140000|2024-08-03 13:02:20|15928.98|15848.98|15928.92|15848.92|15928.98|15848.98|15928.34|15848.34|9
1722690150000|2024-08-03 13:02:30|15928.97|15848.97|15924.42|15844.42|15928.97|15848.97|15924.42|15844.42|10
1722690160000|2024-08-03 13:02:40|15923.91|15843.91|15921.04|15841.04|15923.91|15843.91|15921.04|15841.04|10
1722690170000|2024-08-03 13:02:50|15920.97|15840.97|15918.94|15838.94|15921.24|15841.24|15918.94|15838.94|10
1722690180000|2024-08-03 13:03:00|15918.81|15838.81|15915.19|15835.19|15918.81|15838.81|15915.19|15835.19|10
1722690190000|2024-08-03 13:03:10|15915.25|15835.25|15911.62|15831.62|15915.25|15835.25|15911.38|15831.38|10
1722690200000|2024-08-03 13:03:20|15911.54|15831.54|15908.59|15828.59|15911.54|15831.54|15908.59|15828.59|10
1722690210000|2024-08-03 13:03:30|15908.8|15828.8|15907.71|15827.71|15908.8|15828.8|15907.71|15827.71|10
1722690220000|2024-08-03 13:03:40|15904.78|15824.78|15900.52|15820.52|15904.78|15824.78|15900.52|15820.52|9
1722690230000|2024-08-03 13:03:50|15900.24|15820.24|15900.89|15820.89|15901.49|15821.49|15900.18|15820.18|10
1722690240000|2024-08-03 13:04:00|15900.6|15820.6|15897.75|15817.75|15900.6|15820.6|15897.75|15817.75|10
1722690250000|2024-08-03 13:04:10|15897.74|15817.74|15899.73|15819.73|15899.83|15819.83|15897.61|15817.61|10
1722690260000|2024-08-03 13:04:20|15899.03|15819.03|15900.09|15820.09|15900.13|15820.13|15899.03|15819.03|10
1722690270000|2024-08-03 13:04:30|15899.75|15819.75|15898.37|15818.37|15899.75|15819.75|15898.23|15818.23|9
1722690280000|2024-08-03 13:04:40|15898.34|15818.34|15897.66|15817.66|15898.43|15818.43|15897.66|15817.66|10
1722690290000|2024-08-03 13:04:50|15897.6|15817.6|15897.9|15817.9|15897.9|15817.9|15897.4|15817.4|10
1722690300000|2024-08-03 13:05:00|15897.91|15817.91|15900.44|15820.44|15900.44|15820.44|15897.91|15817.91|10
1722690310000|2024-08-03 13:05:10|15900.95|15820.95|15903.56|15823.56|15903.56|15823.56|15900.95|15820.95|10
1722690320000|2024-08-03 13:05:20|15903.77|15823.77|15904.01|15824.01|15904.26|15824.26|15903.68|15823.68|10
1722690330000|2024-08-03 13:05:30|15904.24|15824.24|15904.48|15824.48|15904.99|15824.99|15904.24|15824.24|10
1722690340000|2024-08-03 13:05:40|15904.13|15824.13|15903.57|15823.57|15904.13|15824.13|15903.57|15823.57|10
1722690350000|2024-08-03 13:05:50|15903.52|15823.52|15900.7|15820.7|15903.56|15823.56|15900.57|15820.57|10
1722690360000|2024-08-03 13:06:00|15900.79|15820.79|15900.74|15820.74|15900.9|15820.9|15900.64|15820.64|10
1722690370000|2024-08-03 13:06:10|15900.71|15820.71|15897.84|15817.84|15900.74|15820.74|15897.72|15817.72|10
1722690380000|2024-08-03 13:06:20|15897.96|15817.96|15897.08|15817.08|15897.96|15817.96|15897.08|15817.08|10
1722690390000|2024-08-03 13:06:30|15896.92|15816.92|15896.44|15816.44|15896.93|15816.93|15896.44|15816.44|9
1722690400000|2024-08-03 13:06:40|15896.14|15816.14|15895.36|15815.36|15896.32|15816.32|15895.36|15815.36|10
1722690410000|2024-08-03 13:06:50|15895.3|15815.3|15894.8|15814.8|15895.37|15815.37|15894.7|15814.7|10
1722690420000|2024-08-03 13:07:00|15894.71|15814.71|15893.56|15813.56|15894.75|15814.75|15893.09|15813.09|10
1722690430000|2024-08-03 13:07:10|15893.35|15813.35|15892.44|15812.44|15893.35|15813.35|15892.44|15812.44|10
1722690440000|2024-08-03 13:07:20|15892.38|15812.38|15891.21|15811.21|15892.39|15812.39|15891.16|15811.16|10
1722690450000|2024-08-03 13:07:30|15891.08|15811.08|15888.95|15808.95|15891.08|15811.08|15888.95|15808.95|10
1722690460000|2024-08-03 13:07:40|15889.13|15809.13|15889.51|15809.51|15889.51|15809.51|15889.13|15809.13|10
1722690470000|2024-08-03 13:07:50|15889.6|15809.6|15889.77|15809.77|15889.77|15809.77|15889.41|15809.41|9
1722690480000|2024-08-03 13:08:00|15890.13|15810.13|15890.16|15810.16|15890.46|15810.46|15890|15810|9
1722690490000|2024-08-03 13:08:10|15890.4|15810.4|15889.41|15809.41|15890.4|15810.4|15889.41|15809.41|10
1722690500000|2024-08-03 13:08:20|15889.4|15809.4|15889.33|15809.33|15889.5|15809.5|15889.22|15809.22|10
1722690510000|2024-08-03 13:08:30|15889.42|15809.42|15891.02|15811.02|15891.02|15811.02|15889.42|15809.42|10
1722690520000|2024-08-03 13:08:40|15890.92|15810.92|15892.06|15812.06|15892.09|15812.09|15890.69|15810.69|9
1722690530000|2024-08-03 13:08:50|15892.05|15812.05|15891.4|15811.4|15892.05|15812.05|15891.4|15811.4|9
1722690540000|2024-08-03 13:09:00|15891.11|15811.11|15890.51|15810.51|15891.11|15811.11|15890.39|15810.39|10
1722690550000|2024-08-03 13:09:10|15890.53|15810.53|15890.6|15810.6|15890.67|15810.67|15890.36|15810.36|10
1722690560000|2024-08-03 13:09:20|15890.48|15810.48|15891.14|15811.14|15891.18|15811.18|15890.48|15810.48|9
1722690570000|2024-08-03 13:09:30|15890.94|15810.94|15891.4|15811.4|15891.41|15811.41|15890.94|15810.94|10
1722690580000|2024-08-03 13:09:40|15891.6|15811.6|15892.41|15812.41|15892.41|15812.41|15891.6|15811.6|10
1722690590000|2024-08-03 13:09:50|15892.46|15812.46|15893.02|15813.02|15893.02|15813.02|15892.31|15812.31|10
1722690600000|2024-08-03 13:10:00|15892.7|15812.7|15893.28|15813.28|15893.3|15813.3|15892.54|15812.54|10
1722690610000|2024-08-03 13:10:10|15893|15813|15893.87|15813.87|15893.9|15813.9|15893|15813|10
1722690620000|2024-08-03 13:10:20|15893.88|15813.88|15897.32|15817.32|15897.4|15817.4|15893.88|15813.88|10
1722690630000|2024-08-03 13:10:30|15897.43|15817.43|15897.07|15817.07|15897.43|15817.43|15896.89|15816.89|10
1722690640000|2024-08-03 13:10:40|15897|15817|15896.72|15816.72|15897.04|15817.04|15896.7|15816.7|8
1722690650000|2024-08-03 13:10:50|15896.71|15816.71|15896.84|15816.84|15896.84|15816.84|15896.71|15816.71|8
1722690660000|2024-08-03 13:11:00|15896.85|15816.85|15894.49|15814.49|15896.94|15816.94|15894.49|15814.49|10
1722690670000|2024-08-03 13:11:10|15894.37|15814.37|15890.48|15810.48|15894.37|15814.37|15890.4|15810.4|10
1722690680000|2024-08-03 13:11:20|15890.56|15810.56|15889.19|15809.19|15890.66|15810.66|15889.19|15809.19|10
1722690690000|2024-08-03 13:11:30|15889.16|15809.16|15887.76|15807.76|15889.16|15809.16|15887.76|15807.76|10
1722690700000|2024-08-03 13:11:40|15887.65|15807.65|15884.65|15804.65|15887.65|15807.65|15884.31|15804.31|10
1722690710000|2024-08-03 13:11:50|15884.63|15804.63|15885.21|15805.21|15885.34|15805.34|15884.62|15804.62|10
1722690720000|2024-08-03 13:12:00|15884.98|15804.98|15888.76|15808.76|15888.76|15808.76|15884.94|15804.94|10
1722690730000|2024-08-03 13:12:10|15888.72|15808.72|15888.29|15808.29|15888.9|15808.9|15888.04|15808.04|9
1722690740000|2024-08-03 13:12:20|15888.43|15808.43|15889.52|15809.52|15889.52|15809.52|15888.43|15808.43|10
1722690750000|2024-08-03 13:12:30|15889.51|15809.51|15889.3|15809.3|15889.57|15809.57|15889.3|15809.3|9
1722690760000|2024-08-03 13:12:40|15889.34|15809.34|15888.11|15808.11|15889.34|15809.34|15888.04|15808.04|10
1722690770000|2024-08-03 13:12:50|15888.02|15808.02|15888.19|15808.19|15888.19|15808.19|15887.97|15807.97|10
1722690780000|2024-08-03 13:13:00|15888.21|15808.21|15888.47|15808.47|15888.47|15808.47|15888.16|15808.16|10
1722690790000|2024-08-03 13:13:10|15888.43|15808.43|15888.34|15808.34|15888.68|15808.68|15888.2|15808.2|10
1722690800000|2024-08-03 13:13:20|15888.4|15808.4|15889.87|15809.87|15889.89|15809.89|15888.4|15808.4|10
1722690810000|2024-08-03 13:13:30|15890.11|15810.11|15892.04|15812.04|15892.04|15812.04|15890.11|15810.11|7
1722690820000|2024-08-03 13:13:40|15892.34|15812.34|15891.89|15811.89|15892.63|15812.63|15891.89|15811.89|10
1722690830000|2024-08-03 13:13:50|15891.93|15811.93|15892.09|15812.09|15892.21|15812.21|15891.93|15811.93|9
1722690840000|2024-08-03 13:14:00|15892.1|15812.1|15891.98|15811.98|15892.1|15812.1|15891.27|15811.27|9
1722690850000|2024-08-03 13:14:10|15892.26|15812.26|15892.38|15812.38|15892.42|15812.42|15892.26|15812.26|10
1722690860000|2024-08-03 13:14:20|15892.18|15812.18|15889.87|15809.87|15892.18|15812.18|15889.76|15809.76|10
1722690870000|2024-08-03 13:14:30|15889.15|15809.15|15888.89|15808.89|15889.15|15809.15|15888.48|15808.48|9
1722690880000|2024-08-03 13:14:40|15888.74|15808.74|15887.88|15807.88|15888.75|15808.75|15887.88|15807.88|10
1722690890000|2024-08-03 13:14:50|15888.25|15808.25|15889.35|15809.35|15889.35|15809.35|15888.25|15808.25|10
1722690900000|2024-08-03 13:15:00|15889.63|15809.63|15893.52|15813.52|15893.52|15813.52|15889.63|15809.63|10
1722690910000|2024-08-03 13:15:10|15893.97|15813.97|15892.91|15812.91|15894.88|15814.88|15892.68|15812.68|10
1722690920000|2024-08-03 13:15:20|15893.2|15813.2|15897.13|15817.13|15897.13|15817.13|15893.19|15813.19|10
1722690930000|2024-08-03 13:15:30|15896.83|15816.83|15896.48|15816.48|15897.25|15817.25|15896.47|15816.47|10
1722690940000|2024-08-03 13:15:40|15896.32|15816.32|15897|15817|15897|15817|15896.32|15816.32|9
1722690950000|2024-08-03 13:15:50|15896.95|15816.95|15897.98|15817.98|15897.98|15817.98|15896.91|15816.91|9
1722690960000|2024-08-03 13:16:00|15898.26|15818.26|15898.06|15818.06|15898.57|15818.57|15897.97|15817.97|9
1722690970000|2024-08-03 13:16:10|15898.24|15818.24|15896.87|15816.87|15898.32|15818.32|15896.87|15816.87|10
1722690980000|2024-08-03 13:16:20|15896.51|15816.51|15896.94|15816.94|15897.02|15817.02|15896.39|15816.39|9
1722690990000|2024-08-03 13:16:30|15897.15|15817.15|15897.85|15817.85|15897.85|15817.85|15897.05|15817.05|9
1722691000000|2024-08-03 13:16:40|15898.74|15818.74|15900.06|15820.06|15900.06|15820.06|15898.74|15818.74|9
1722691010000|2024-08-03 13:16:50|15900.32|15820.32|15900.31|15820.31|15900.58|15820.58|15900.31|15820.31|10
1722691020000|2024-08-03 13:17:00|15900.61|15820.61|15900.65|15820.65|15901.05|15821.05|15900.61|15820.61|10
1722691030000|2024-08-03 13:17:10|15900.92|15820.92|15900.8|15820.8|15901.73|15821.73|15900.8|15820.8|10
1722691040000|2024-08-03 13:17:20|15900.33|15820.33|15901.57|15821.57|15901.57|15821.57|15900.33|15820.33|10
1722691050000|2024-08-03 13:17:30|15901.59|15821.59|15903.24|15823.24|15903.24|15823.24|15901.51|15821.51|9
1722691060000|2024-08-03 13:17:40|15903.23|15823.23|15903.55|15823.55|15903.64|15823.64|15903.23|15823.23|10
1722691070000|2024-08-03 13:17:50|15903.54|15823.54|15902.63|15822.63|15903.64|15823.64|15902.63|15822.63|10
1722691080000|2024-08-03 13:18:00|15902.67|15822.67|15903.43|15823.43|15903.43|15823.43|15902.67|15822.67|8
1722691090000|2024-08-03 13:18:10|15903.27|15823.27|15905.59|15825.59|15905.59|15825.59|15903.27|15823.27|8
1722691100000|2024-08-03 13:18:20|15905.89|15825.89|15906.04|15826.04|15906.31|15826.31|15905.61|15825.61|10
1722691110000|2024-08-03 13:18:30|15906.03|15826.03|15905.67|15825.67|15906.44|15826.44|15905.67|15825.67|9
1722691120000|2024-08-03 13:18:40|15905.94|15825.94|15905.47|15825.47|15906.13|15826.13|15905.47|15825.47|8
1722691130000|2024-08-03 13:18:50|15905.34|15825.34|15904.93|15824.93|15905.69|15825.69|15904.93|15824.93|10
1722691140000|2024-08-03 13:19:00|15904.97|15824.97|15904.26|15824.26|15905.02|15825.02|15904.26|15824.26|9
1722691150000|2024-08-03 13:19:10|15902.91|15822.91|15896.84|15816.84|15902.91|15822.91|15896.84|15816.84|10
1722691160000|2024-08-03 13:19:20|15896.35|15816.35|15891|15811|15896.35|15816.35|15891|15811|10
1722691170000|2024-08-03 13:19:30|15889.88|15809.88|15888.02|15808.02|15889.88|15809.88|15888.02|15808.02|10
1722691180000|2024-08-03 13:19:40|15887.68|15807.68|15887.21|15807.21|15887.94|15807.94|15887.21|15807.21|10
1722691190000|2024-08-03 13:19:50|15887.01|15807.01|15886.02|15806.02|15887.01|15807.01|15886.02|15806.02|10
1722691200000|2024-08-03 13:20:00|15886.25|15806.25|15885.29|15805.29|15886.34|15806.34|15885.29|15805.29|10
1722691210000|2024-08-03 13:20:10|15885.1|15805.1|15887.43|15807.43|15887.43|15807.43|15885.1|15805.1|10
1722691220000|2024-08-03 13:20:20|15888.01|15808.01|15887.98|15807.98|15888.42|15808.42|15887.83|15807.83|9
1722691230000|2024-08-03 13:20:30|15888.01|15808.01|15884.76|15804.76|15888.01|15808.01|15884.76|15804.76|10
1722691240000|2024-08-03 13:20:40|15884.32|15804.32|15882.72|15802.72|15884.32|15804.32|15882.26|15802.26|10
1722691250000|2024-08-03 13:20:50|15882.62|15802.62|15881.68|15801.68|15882.64|15802.64|15881.68|15801.68|10
1722691260000|2024-08-03 13:21:00|15881.06|15801.06|15881.94|15801.94|15881.94|15801.94|15880.7|15800.7|10
1722691270000|2024-08-03 13:21:10|15882.44|15802.44|15884.8|15804.8|15884.8|15804.8|15882.44|15802.44|10
1722691280000|2024-08-03 13:21:20|15885.1|15805.1|15887.11|15807.11|15887.24|15807.24|15885.1|15805.1|9
1722691290000|2024-08-03 13:21:30|15887.4|15807.4|15887.66|15807.66|15887.66|15807.66|15886.45|15806.45|10
1722691300000|2024-08-03 13:21:40|15887.88|15807.88|15889.5|15809.5|15889.5|15809.5|15887.88|15807.88|10
1722691310000|2024-08-03 13:21:50|15889.72|15809.72|15891.51|15811.51|15891.51|15811.51|15889.72|15809.72|8
1722691320000|2024-08-03 13:22:00|15891.76|15811.76|15891.15|15811.15|15891.76|15811.76|15890.44|15810.44|9
1722691330000|2024-08-03 13:22:10|15891.2|15811.2|15892.77|15812.77|15892.77|15812.77|15890.65|15810.65|10
1722691340000|2024-08-03 13:22:20|15893.15|15813.15|15895.01|15815.01|15895.01|15815.01|15893.15|15813.15|9
1722691350000|2024-08-03 13:22:30|15894.98|15814.98|15896.97|15816.97|15896.99|15816.99|15894.98|15814.98|10
1722691360000|2024-08-03 13:22:40|15897.17|15817.17|15898.26|15818.26|15898.4|15818.4|15897.17|15817.17|10
1722691370000|2024-08-03 13:22:50|15898.41|15818.41|15898.47|15818.47|15898.64|15818.64|15898.39|15818.39|9
1722691380000|2024-08-03 13:23:00|15898.45|15818.45|15899.97|15819.97|15899.97|15819.97|15898.45|15818.45|9
1722691390000|2024-08-03 13:23:10|15900.25|15820.25|15902.33|15822.33|15902.36|15822.36|15900.25|15820.25|10
1722691400000|2024-08-03 13:23:20|15902.59|15822.59|15900.62|15820.62|15902.68|15822.68|15900.62|15820.62|10
1722691410000|2024-08-03 13:23:30|15900.61|15820.61|15900.08|15820.08|15900.61|15820.61|15899.22|15819.22|10
1722691420000|2024-08-03 13:23:40|15899.19|15819.19|15898.66|15818.66|15899.4|15819.4|15898.65|15818.65|8
1722691430000|2024-08-03 13:23:50|15898.63|15818.63|15899.55|15819.55|15899.55|15819.55|15898.48|15818.48|10
1722691440000|2024-08-03 13:24:00|15899.46|15819.46|15899.39|15819.39|15899.53|15819.53|15899.36|15819.36|10
1722691450000|2024-08-03 13:24:10|15899.4|15819.4|15899.65|15819.65|15899.81|15819.81|15899.4|15819.4|10
1722691460000|2024-08-03 13:24:20|15899.85|15819.85|15899.56|15819.56|15900.2|15820.2|15899.37|15819.37|10
1722691470000|2024-08-03 13:24:30|15899.9|15819.9|15900.48|15820.48|15900.48|15820.48|15899.9|15819.9|8
1722691480000|2024-08-03 13:24:40|15900.66|15820.66|15900.6|15820.6|15900.79|15820.79|15900.6|15820.6|10
1722691490000|2024-08-03 13:24:50|15900.59|15820.59|15904.24|15824.24|15904.24|15824.24|15900.28|15820.28|10
1722691500000|2024-08-03 13:25:00|15904.83|15824.83|15907.09|15827.09|15907.09|15827.09|15904.83|15824.83|10
1722691510000|2024-08-03 13:25:10|15906.76|15826.76|15908.15|15828.15|15908.15|15828.15|15906.49|15826.49|9
1722691520000|2024-08-03 13:25:20|15908.13|15828.13|15913.86|15833.86|15913.86|15833.86|15908.13|15828.13|10
1722691530000|2024-08-03 13:25:30|15914.57|15834.57|15916.59|15836.59|15917.01|15837.01|15914.57|15834.57|10
1722691540000|2024-08-03 13:25:40|15917.14|15837.14|15917.65|15837.65|15917.83|15837.83|15917.14|15837.14|9
1722691550000|2024-08-03 13:25:50|15917.73|15837.73|15915.74|15835.74|15917.74|15837.74|15915.74|15835.74|9
1722691560000|2024-08-03 13:26:00|15915|15835|15912.65|15832.65|15915|15835|15912.64|15832.64|9
1722691570000|2024-08-03 13:26:10|15912.6|15832.6|15910.36|15830.36|15912.6|15832.6|15910.31|15830.31|10
1722691580000|2024-08-03 13:26:20|15909.86|15829.86|15909.1|15829.1|15909.86|15829.86|15909.01|15829.01|10
1722691590000|2024-08-03 13:26:30|15908.98|15828.98|15907.41|15827.41|15908.98|15828.98|15907.41|15827.41|9
1722691600000|2024-08-03 13:26:40|15907.42|15827.42|15906.1|15826.1|15907.43|15827.43|15906.1|15826.1|10
1722691610000|2024-08-03 13:26:50|15905.81|15825.81|15907|15827|15907.19|15827.19|15905.81|15825.81|9
1722691620000|2024-08-03 13:27:00|15906.89|15826.89|15906.71|15826.71|15906.89|15826.89|15906.29|15826.29|9
1722691630000|2024-08-03 13:27:10|15906.94|15826.94|15906.29|15826.29|15907.29|15827.29|15906.29|15826.29|10
1722691640000|2024-08-03 13:27:20|15906.28|15826.28|15906.25|15826.25|15906.3|15826.3|15905.97|15825.97|10
1722691650000|2024-08-03 13:27:30|15906.22|15826.22|15906.79|15826.79|15906.79|15826.79|15906.22|15826.22|9
1722691660000|2024-08-03 13:27:40|15907.32|15827.32|15907.73|15827.73|15908.12|15828.12|15907.32|15827.32|10
1722691670000|2024-08-03 13:27:50|15907.76|15827.76|15907.69|15827.69|15907.9|15827.9|15907.44|15827.44|10
1722691680000|2024-08-03 13:28:00|15907.73|15827.73|15909.01|15829.01|15909.03|15829.03|15907.73|15827.73|9
1722691690000|2024-08-03 13:28:10|15908.98|15828.98|15908.46|15828.46|15908.98|15828.98|15907.97|15827.97|10
1722691700000|2024-08-03 13:28:20|15908.52|15828.52|15908.07|15828.07|15908.71|15828.71|15908.07|15828.07|10
1722691710000|2024-08-03 13:28:30|15908.11|15828.11|15906.84|15826.84|15908.11|15828.11|15906.84|15826.84|9
1722691720000|2024-08-03 13:28:40|15906.81|15826.81|15904.14|15824.14|15906.81|15826.81|15904.08|15824.08|9
1722691730000|2024-08-03 13:28:50|15903.81|15823.81|15902|15822|15903.81|15823.81|15902|15822|10
1722691740000|2024-08-03 13:29:00|15901.66|15821.66|15900.91|15820.91|15901.66|15821.66|15900.86|15820.86|10
1722691750000|2024-08-03 13:29:10|15900.97|15820.97|15898.38|15818.38|15900.97|15820.97|15898.34|15818.34|9
1722691760000|2024-08-03 13:29:20|15898.34|15818.34|15898.31|15818.31|15898.55|15818.55|15898.31|15818.31|9
1722691770000|2024-08-03 13:29:30|15898.25|15818.25|15898.19|15818.19|15898.4|15818.4|15898.16|15818.16|9
1722691780000|2024-08-03 13:29:40|15897.99|15817.99|15897.53|15817.53|15897.99|15817.99|15897.47|15817.47|10
1722691790000|2024-08-03 13:29:50|15897.48|15817.48|15894.98|15814.98|15897.48|15817.48|15894.98|15814.98|10
1722691800000|2024-08-03 13:30:00|15894.36|15814.36|15894.61|15814.61|15894.69|15814.69|15894.29|15814.29|8
1722691810000|2024-08-03 13:30:10|15894.45|15814.45|15893.41|15813.41|15894.45|15814.45|15893.27|15813.27|10
1722691820000|2024-08-03 13:30:20|15894.09|15814.09|15894.06|15814.06|15894.31|15814.31|15894.06|15814.06|9
1722691830000|2024-08-03 13:30:30|15893.75|15813.75|15894.03|15814.03|15894.09|15814.09|15893.74|15813.74|10
1722691840000|2024-08-03 13:30:40|15894.08|15814.08|15894.35|15814.35|15894.35|15814.35|15893.97|15813.97|10
1722691850000|2024-08-03 13:30:50|15895.77|15815.77|15892.7|15812.7|15896.23|15816.23|15892.7|15812.7|10
1722691860000|2024-08-03 13:31:00|15892.72|15812.72|15890.85|15810.85|15892.72|15812.72|15890.85|15810.85|10
1722691870000|2024-08-03 13:31:10|15890.64|15810.64|15889.87|15809.87|15890.64|15810.64|15889.86|15809.86|10
1722691880000|2024-08-03 13:31:20|15888.87|15808.87|15888.44|15808.44|15888.87|15808.87|15887.18|15807.18|10
1722691890000|2024-08-03 13:31:30|15888.47|15808.47|15888.37|15808.37|15888.58|15808.58|15888.15|15808.15|9
1722691900000|2024-08-03 13:31:40|15888.4|15808.4|15888.43|15808.43|15888.71|15808.71|15888.06|15808.06|9
1722691910000|2024-08-03 13:31:50|15888.42|15808.42|15888.12|15808.12|15888.7|15808.7|15888.12|15808.12|10
1722691920000|2024-08-03 13:32:00|15888.23|15808.23|15890.1|15810.1|15890.1|15810.1|15888.23|15808.23|10
1722691930000|2024-08-03 13:32:10|15890.07|15810.07|15891.68|15811.68|15891.68|15811.68|15890.07|15810.07|9
1722691940000|2024-08-03 13:32:20|15891.65|15811.65|15894.57|15814.57|15894.57|15814.57|15891.65|15811.65|10
1722691950000|2024-08-03 13:32:30|15894.6|15814.6|15895.14|15815.14|15895.14|15815.14|15894.59|15814.59|10
1722691960000|2024-08-03 13:32:40|15895.08|15815.08|15895.64|15815.64|15895.64|15815.64|15895.08|15815.08|9
1722691970000|2024-08-03 13:32:50|15895.63|15815.63|15896.52|15816.52|15896.52|15816.52|15895.63|15815.63|9
1722691980000|2024-08-03 13:33:00|15896.59|15816.59|15896.93|15816.93|15896.93|15816.93|15896.44|15816.44|10
1722691990000|2024-08-03 13:33:10|15896.96|15816.96|15897.33|15817.33|15897.33|15817.33|15896.81|15816.81|7
1722692000000|2024-08-03 13:33:20|15897.68|15817.68|15899.07|15819.07|15899.07|15819.07|15897.68|15817.68|10
1722692010000|2024-08-03 13:33:30|15899.11|15819.11|15899.6|15819.6|15899.65|15819.65|15899|15819|10
1722692020000|2024-08-03 13:33:40|15899.82|15819.82|15901.71|15821.71|15901.74|15821.74|15899.82|15819.82|10
1722692030000|2024-08-03 13:33:50|15901.69|15821.69|15902.14|15822.14|15902.17|15822.17|15901.69|15821.69|10
1722692040000|2024-08-03 13:34:00|15902.08|15822.08|15903.63|15823.63|15903.64|15823.64|15902.08|15822.08|9
1722692050000|2024-08-03 13:34:10|15903.59|15823.59|15902.48|15822.48|15904.09|15824.09|15902.41|15822.41|10
1722692060000|2024-08-03 13:34:20|15902.66|15822.66|15904.07|15824.07|15904.37|15824.37|15902.66|15822.66|10
1722692070000|2024-08-03 13:34:30|15904.11|15824.11|15904.79|15824.79|15904.79|15824.79|15903.99|15823.99|10
1722692080000|2024-08-03 13:34:40|15904.8|15824.8|15906.05|15826.05|15906.05|15826.05|15904.8|15824.8|9
1722692090000|2024-08-03 13:34:50|15906.1|15826.1|15906.77|15826.77|15906.77|15826.77|15906.1|15826.1|10
1722692100000|2024-08-03 13:35:00|15906.61|15826.61|15906.18|15826.18|15906.61|15826.61|15905.65|15825.65|10
1722692110000|2024-08-03 13:35:10|15906.36|15826.36|15907.25|15827.25|15907.29|15827.29|15906.36|15826.36|9
1722692120000|2024-08-03 13:35:20|15907.36|15827.36|15907.43|15827.43|15907.85|15827.85|15907.35|15827.35|10
1722692130000|2024-08-03 13:35:30|15907.42|15827.42|15908.24|15828.24|15908.24|15828.24|15907.24|15827.24|10
1722692140000|2024-08-03 13:35:40|15908.34|15828.34|15909.17|15829.17|15909.17|15829.17|15908.22|15828.22|10
1722692150000|2024-08-03 13:35:50|15909.19|15829.19|15909.02|15829.02|15909.29|15829.29|15908.72|15828.72|8
1722692160000|2024-08-03 13:36:00|15908.82|15828.82|15909.64|15829.64|15909.64|15829.64|15908.72|15828.72|8
1722692170000|2024-08-03 13:36:10|15909.92|15829.92|15910.25|15830.25|15910.99|15830.99|15909.92|15829.92|10
1722692180000|2024-08-03 13:36:20|15910.05|15830.05|15908.56|15828.56|15910.54|15830.54|15908.56|15828.56|10
1722692190000|2024-08-03 13:36:30|15908.39|15828.39|15908.21|15828.21|15908.4|15828.4|15908.21|15828.21|8
1722692200000|2024-08-03 13:36:40|15908.06|15828.06|15904.24|15824.24|15908.06|15828.06|15904.24|15824.24|10
1722692210000|2024-08-03 13:36:50|15903.99|15823.99|15899.82|15819.82|15903.99|15823.99|15899.78|15819.78|10
1722692220000|2024-08-03 13:37:00|15899.59|15819.59|15895.65|15815.65|15899.67|15819.67|15895.24|15815.24|10
1722692230000|2024-08-03 13:37:10|15895.48|15815.48|15895.37|15815.37|15895.69|15815.69|15895.18|15815.18|9
1722692240000|2024-08-03 13:37:20|15895.21|15815.21|15896.3|15816.3|15896.3|15816.3|15895.08|15815.08|10
1722692250000|2024-08-03 13:37:30|15896.56|15816.56|15896.34|15816.34|15897.61|15817.61|15896.32|15816.32|9
1722692260000|2024-08-03 13:37:40|15896.33|15816.33|15895|15815|15896.34|15816.34|15895|15815|9
1722692270000|2024-08-03 13:37:50|15895.09|15815.09|15896.25|15816.25|15896.55|15816.55|15895.08|15815.08|10
1722692280000|2024-08-03 13:38:00|15896.26|15816.26|15896.56|15816.56|15896.83|15816.83|15896.26|15816.26|9
1722692290000|2024-08-03 13:38:10|15896.55|15816.55|15896.73|15816.73|15897.35|15817.35|15896.55|15816.55|10
1722692300000|2024-08-03 13:38:20|15896.69|15816.69|15895.15|15815.15|15896.69|15816.69|15895.15|15815.15|10
1722692310000|2024-08-03 13:38:30|15895.04|15815.04|15895.52|15815.52|15896.05|15816.05|15894.44|15814.44|10
1722692320000|2024-08-03 13:38:40|15894.72|15814.72|15894.46|15814.46|15894.9|15814.9|15894.46|15814.46|10
1722692330000|2024-08-03 13:38:50|15894.39|15814.39|15894.38|15814.38|15894.53|15814.53|15894.05|15814.05|10
1722692340000|2024-08-03 13:39:00|15894.37|15814.37|15894.22|15814.22|15895.17|15815.17|15894.22|15814.22|10
1722692350000|2024-08-03 13:39:10|15894.23|15814.23|15894.4|15814.4|15894.4|15814.4|15893.91|15813.91|10
1722692360000|2024-08-03 13:39:20|15894.79|15814.79|15895.81|15815.81|15895.81|15815.81|15894.79|15814.79|10
1722692370000|2024-08-03 13:39:30|15895.86|15815.86|15896.12|15816.12|15896.12|15816.12|15895.75|15815.75|8
1722692380000|2024-08-03 13:39:40|15896|15816|15893.87|15813.87|15896|15816|15893.87|15813.87|10
1722692390000|2024-08-03 13:39:50|15893.54|15813.54|15893.14|15813.14|15893.54|15813.54|15893.12|15813.12|10
1722692400000|2024-08-03 13:40:00|15893.2|15813.2|15894.84|15814.84|15894.84|15814.84|15893.05|15813.05|9
1722692410000|2024-08-03 13:40:10|15895.03|15815.03|15895.79|15815.79|15895.79|15815.79|15895.03|15815.03|10
1722692420000|2024-08-03 13:40:20|15895.66|15815.66|15896.23|15816.23|15896.54|15816.54|15895.66|15815.66|10
1722692430000|2024-08-03 13:40:30|15896.35|15816.35|15895.28|15815.28|15896.35|15816.35|15895.28|15815.28|9
1722692440000|2024-08-03 13:40:40|15895.55|15815.55|15895.69|15815.69|15895.69|15815.69|15895.43|15815.43|9
1722692450000|2024-08-03 13:40:50|15895.68|15815.68|15900.15|15820.15|15900.19|15820.19|15895.45|15815.45|10
1722692460000|2024-08-03 13:41:00|15900.01|15820.01|15898.39|15818.39|15900.01|15820.01|15898.39|15818.39|10
1722692470000|2024-08-03 13:41:10|15898.45|15818.45|15897.38|15817.38|15898.45|15818.45|15897.38|15817.38|10
1722692480000|2024-08-03 13:41:20|15897.18|15817.18|15897.97|15817.97|15897.97|15817.97|15897.17|15817.17|9
1722692490000|2024-08-03 13:41:30|15898.05|15818.05|15895.59|15815.59|15898.23|15818.23|15895.3|15815.3|9
1722692500000|2024-08-03 13:41:40|15895.33|15815.33|15894.58|15814.58|15895.34|15815.34|15894.58|15814.58|10
1722692510000|2024-08-03 13:41:50|15894.69|15814.69|15895.12|15815.12|15895.12|15815.12|15894.12|15814.12|7
1722692520000|2024-08-03 13:42:00|15895.14|15815.14|15895.45|15815.45|15895.94|15815.94|15895.14|15815.14|10
1722692530000|2024-08-03 13:42:10|15895.64|15815.64|15896.1|15816.1|15896.24|15816.24|15895.56|15815.56|10
1722692540000|2024-08-03 13:42:20|15896.02|15816.02|15895.15|15815.15|15896.13|15816.13|15895.15|15815.15|10
1722692550000|2024-08-03 13:42:30|15894.98|15814.98|15892.89|15812.89|15895.02|15815.02|15892.89|15812.89|10
1722692560000|2024-08-03 13:42:40|15892.81|15812.81|15892.04|15812.04|15892.81|15812.81|15892.02|15812.02|10
1722692570000|2024-08-03 13:42:50|15892.13|15812.13|15891.53|15811.53|15892.24|15812.24|15891.53|15811.53|9
1722692580000|2024-08-03 13:43:00|15891.23|15811.23|15890.99|15810.99|15891.56|15811.56|15890.97|15810.97|10
1722692590000|2024-08-03 13:43:10|15891|15811|15888.71|15808.71|15891|15811|15888.71|15808.71|10
1722692600000|2024-08-03 13:43:20|15888.61|15808.61|15886.9|15806.9|15889.28|15809.28|15886.89|15806.89|9
1722692610000|2024-08-03 13:43:30|15887.48|15807.48|15887.17|15807.17|15887.72|15807.72|15887.09|15807.09|10
1722692620000|2024-08-03 13:43:40|15886.99|15806.99|15887.08|15807.08|15887.78|15807.78|15886.74|15806.74|10
1722692630000|2024-08-03 13:43:50|15887.16|15807.16|15886.64|15806.64|15887.35|15807.35|15886.64|15806.64|10
1722692640000|2024-08-03 13:44:00|15886.48|15806.48|15884.82|15804.82|15887|15807|15884.82|15804.82|10
1722692650000|2024-08-03 13:44:10|15884.77|15804.77|15884.69|15804.69|15884.98|15804.98|15884.69|15804.69|9
1722692660000|2024-08-03 13:44:20|15884.84|15804.84|15885.04|15805.04|15885.19|15805.19|15884.84|15804.84|10
1722692670000|2024-08-03 13:44:30|15884.87|15804.87|15882.18|15802.18|15885.33|15805.33|15882.18|15802.18|10
1722692680000|2024-08-03 13:44:40|15882.22|15802.22|15881.58|15801.58|15882.51|15802.51|15881.58|15801.58|10
1722692690000|2024-08-03 13:44:50|15881.79|15801.79|15881.74|15801.74|15881.92|15801.92|15881.72|15801.72|9
1722692700000|2024-08-03 13:45:00|15881.79|15801.79|15882.08|15802.08|15882.14|15802.14|15881.59|15801.59|10
1722692710000|2024-08-03 13:45:10|15882.02|15802.02|15882.07|15802.07|15882.46|15802.46|15882.02|15802.02|10
1722692720000|2024-08-03 13:45:20|15881.53|15801.53|15877.9|15797.9|15881.53|15801.53|15877.73|15797.73|10
1722692730000|2024-08-03 13:45:30|15877.85|15797.85|15877.96|15797.96|15878.08|15798.08|15877.85|15797.85|10
1722692740000|2024-08-03 13:45:40|15877.91|15797.91|15877.16|15797.16|15877.97|15797.97|15877.16|15797.16|8
1722692750000|2024-08-03 13:45:50|15877.12|15797.12|15875.89|15795.89|15877.12|15797.12|15875.54|15795.54|10
1722692760000|2024-08-03 13:46:00|15876.23|15796.23|15876.66|15796.66|15876.66|15796.66|15875.39|15795.39|10
1722692770000|2024-08-03 13:46:10|15877.19|15797.19|15877.27|15797.27|15877.78|15797.78|15877.19|15797.19|10
1722692780000|2024-08-03 13:46:20|15875.96|15795.96|15875.46|15795.46|15876.27|15796.27|15875.46|15795.46|10
1722692790000|2024-08-03 13:46:30|15875.53|15795.53|15874.96|15794.96|15875.53|15795.53|15874.5|15794.5|10
1722692800000|2024-08-03 13:46:40|15874.83|15794.83|15878.5|15798.5|15878.59|15798.59|15874.83|15794.83|10
1722692810000|2024-08-03 13:46:50|15878.86|15798.86|15879.18|15799.18|15879.18|15799.18|15878.69|15798.69|10
1722692820000|2024-08-03 13:47:00|15879.32|15799.32|15880.19|15800.19|15880.27|15800.27|15879.31|15799.31|10
1722692830000|2024-08-03 13:47:10|15880.01|15800.01|15881.53|15801.53|15881.53|15801.53|15880.01|15800.01|10
1722692840000|2024-08-03 13:47:20|15881.51|15801.51|15882.74|15802.74|15882.74|15802.74|15881.51|15801.51|10
1722692850000|2024-08-03 13:47:30|15882.83|15802.83|15882.41|15802.41|15883.09|15803.09|15882.41|15802.41|10
1722692860000|2024-08-03 13:47:40|15882.64|15802.64|15883.06|15803.06|15883.06|15803.06|15882.64|15802.64|9
1722692870000|2024-08-03 13:47:50|15883.13|15803.13|15882.8|15802.8|15883.54|15803.54|15882.8|15802.8|10
1722692880000|2024-08-03 13:48:00|15882.88|15802.88|15882.97|15802.97|15882.97|15802.97|15882.59|15802.59|10
1722692890000|2024-08-03 13:48:10|15883.85|15803.85|15887.22|15807.22|15887.22|15807.22|15883.85|15803.85|10
1722692900000|2024-08-03 13:48:20|15888.35|15808.35|15888.78|15808.78|15889.47|15809.47|15888.35|15808.35|10
1722692910000|2024-08-03 13:48:30|15888.87|15808.87|15888.19|15808.19|15888.87|15808.87|15888.04|15808.04|9
1722692920000|2024-08-03 13:48:40|15887.91|15807.91|15884.27|15804.27|15887.99|15807.99|15884.27|15804.27|10
1722692930000|2024-08-03 13:48:50|15883.65|15803.65|15884.2|15804.2|15884.31|15804.31|15882.95|15802.95|10
1722692940000|2024-08-03 13:49:00|15884.23|15804.23|15884.65|15804.65|15884.7|15804.7|15883.78|15803.78|9
1722692950000|2024-08-03 13:49:10|15884.63|15804.63|15884.09|15804.09|15884.63|15804.63|15884.09|15804.09|9
1722692960000|2024-08-03 13:49:20|15884.32|15804.32|15883.2|15803.2|15884.32|15804.32|15882.93|15802.93|10
1722692970000|2024-08-03 13:49:30|15883.29|15803.29|15885.74|15805.74|15885.74|15805.74|15883.29|15803.29|9
1722692980000|2024-08-03 13:49:40|15885.92|15805.92|15889.52|15809.52|15889.52|15809.52|15885.92|15805.92|10
1722692990000|2024-08-03 13:49:50|15889.38|15809.38|15889.15|15809.15|15889.53|15809.53|15889.15|15809.15|8
1722693000000|2024-08-03 13:50:00|15889.07|15809.07|15888.57|15808.57|15889.07|15809.07|15888.57|15808.57|10
1722693010000|2024-08-03 13:50:10|15888.61|15808.61|15888.52|15808.52|15888.74|15808.74|15888.52|15808.52|10
1722693020000|2024-08-03 13:50:20|15891.85|15811.85|15895.21|15815.21|15895.21|15815.21|15891.85|15811.85|10
1722693030000|2024-08-03 13:50:30|15895.64|15815.64|15896.76|15816.76|15896.77|15816.77|15895.62|15815.62|10
1722693040000|2024-08-03 13:50:40|15897.32|15817.32|15897.32|15817.32|15897.32|15817.32|15896.87|15816.87|10
1722693050000|2024-08-03 13:50:50|15897.3|15817.3|15898.08|15818.08|15898.08|15818.08|15897.3|15817.3|9
1722693060000|2024-08-03 13:51:00|15898.06|15818.06|15898.73|15818.73|15898.8|15818.8|15898.06|15818.06|8
1722693070000|2024-08-03 13:51:10|15898.43|15818.43|15898.5|15818.5|15898.53|15818.53|15897.99|15817.99|10
1722693080000|2024-08-03 13:51:20|15898.97|15818.97|15897.44|15817.44|15899.01|15819.01|15897.44|15817.44|10
1722693090000|2024-08-03 13:51:30|15897.49|15817.49|15896.95|15816.95|15897.61|15817.61|15896.95|15816.95|9
1722693100000|2024-08-03 13:51:40|15896.93|15816.93|15897.32|15817.32|15897.32|15817.32|15896.92|15816.92|9
1722693110000|2024-08-03 13:51:50|15897.19|15817.19|15896.4|15816.4|15897.19|15817.19|15895.82|15815.82|10
1722693120000|2024-08-03 13:52:00|15896.45|15816.45|15896.39|15816.39|15897.04|15817.04|15896.39|15816.39|9
1722693130000|2024-08-03 13:52:10|15896.51|15816.51|15896.31|15816.31|15896.56|15816.56|15896.31|15816.31|9
1722693140000|2024-08-03 13:52:20|15896.09|15816.09|15895.95|15815.95|15896.09|15816.09|15895.73|15815.73|9
1722693150000|2024-08-03 13:52:30|15895.89|15815.89|15896|15816|15896.01|15816.01|15895.84|15815.84|8
1722693160000|2024-08-03 13:52:40|15896.74|15816.74|15897.57|15817.57|15897.57|15817.57|15896.72|15816.72|10
1722693170000|2024-08-03 13:52:50|15897.72|15817.72|15897.89|15817.89|15897.89|15817.89|15897.65|15817.65|10
1722693180000|2024-08-03 13:53:00|15897.97|15817.97|15899.64|15819.64|15899.64|15819.64|15897.97|15817.97|10
1722693190000|2024-08-03 13:53:10|15899.65|15819.65|15900.08|15820.08|15900.21|15820.21|15899.63|15819.63|10
1722693200000|2024-08-03 13:53:20|15900.2|15820.2|15900.49|15820.49|15900.49|15820.49|15900.1|15820.1|10
1722693210000|2024-08-03 13:53:30|15900.51|15820.51|15900.79|15820.79|15900.8|15820.8|15900.51|15820.51|8
1722693220000|2024-08-03 13:53:40|15900.78|15820.78|15901.32|15821.32|15901.32|15821.32|15900.68|15820.68|10
1722693230000|2024-08-03 13:53:50|15901.3|15821.3|15902|15822|15902|15822|15901.3|15821.3|8
1722693240000|2024-08-03 13:54:00|15902.29|15822.29|15903.43|15823.43|15903.43|15823.43|15902.29|15822.29|10
1722693250000|2024-08-03 13:54:10|15903.46|15823.46|15903.03|15823.03|15904.15|15824.15|15903.03|15823.03|10
1722693260000|2024-08-03 13:54:20|15904.35|15824.35|15903.88|15823.88|15904.35|15824.35|15903.85|15823.85|8
1722693270000|2024-08-03 13:54:30|15903.93|15823.93|15904.48|15824.48|15904.64|15824.64|15903.92|15823.92|10
1722693280000|2024-08-03 13:54:40|15904.35|15824.35|15904.56|15824.56|15904.56|15824.56|15904.35|15824.35|10
1722693290000|2024-08-03 13:54:50|15904.53|15824.53|15903.75|15823.75|15904.63|15824.63|15903.75|15823.75|10
1722693300000|2024-08-03 13:55:00|15903.44|15823.44|15903.18|15823.18|15903.47|15823.47|15903.06|15823.06|10
1722693310000|2024-08-03 13:55:10|15903.37|15823.37|15903.53|15823.53|15904.92|15824.92|15903.26|15823.26|10
1722693320000|2024-08-03 13:55:20|15903.32|15823.32|15903.29|15823.29|15903.46|15823.46|15903.29|15823.29|9
1722693330000|2024-08-03 13:55:30|15903.24|15823.24|15903.2|15823.2|15903.36|15823.36|15902.83|15822.83|10
1722693340000|2024-08-03 13:55:40|15903.06|15823.06|15901.68|15821.68|15903.06|15823.06|15901.66|15821.66|10
1722693350000|2024-08-03 13:55:50|15901.69|15821.69|15902.44|15822.44|15902.47|15822.47|15901.69|15821.69|9
1722693360000|2024-08-03 13:56:00|15902.46|15822.46|15902.8|15822.8|15903.07|15823.07|15902.46|15822.46|10
1722693370000|2024-08-03 13:56:10|15903.3|15823.3|15903.45|15823.45|15903.95|15823.95|15903.27|15823.27|9
1722693380000|2024-08-03 13:56:20|15903.57|15823.57|15904.15|15824.15|15904.15|15824.15|15903.47|15823.47|10
1722693390000|2024-08-03 13:56:30|15904.1|15824.1|15904.19|15824.19|15904.5|15824.5|15904.1|15824.1|9
1722693400000|2024-08-03 13:56:40|15904.22|15824.22|15905.08|15825.08|15905.08|15825.08|15904.22|15824.22|9
1722693410000|2024-08-03 13:56:50|15905.16|15825.16|15905.42|15825.42|15905.42|15825.42|15904.47|15824.47|9
1722693420000|2024-08-03 13:57:00|15906.06|15826.06|15906.1|15826.1|15906.23|15826.23|15905.91|15825.91|8
1722693430000|2024-08-03 13:57:10|15905.91|15825.91|15905.34|15825.34|15906.14|15826.14|15905.28|15825.28|10
1722693440000|2024-08-03 13:57:20|15905.22|15825.22|15909.24|15829.24|15909.24|15829.24|15905.22|15825.22|10
1722693450000|2024-08-03 13:57:30|15909.39|15829.39|15910.07|15830.07|15910.24|15830.24|15909.39|15829.39|10
1722693460000|2024-08-03 13:57:40|15909.94|15829.94|15911.5|15831.5|15911.5|15831.5|15909.94|15829.94|9
1722693470000|2024-08-03 13:57:50|15910.98|15830.98|15910.91|15830.91|15911.21|15831.21|15910.86|15830.86|9
1722693480000|2024-08-03 13:58:00|15910.97|15830.97|15910.27|15830.27|15910.97|15830.97|15909.81|15829.81|10
1722693490000|2024-08-03 13:58:10|15910.36|15830.36|15911.87|15831.87|15911.87|15831.87|15910.36|15830.36|10
1722693500000|2024-08-03 13:58:20|15912.16|15832.16|15911.77|15831.77|15912.16|15832.16|15911.77|15831.77|10
1722693510000|2024-08-03 13:58:30|15911.78|15831.78|15911.69|15831.69|15911.78|15831.78|15911.55|15831.55|9
1722693520000|2024-08-03 13:58:40|15911.68|15831.68|15911.96|15831.96|15912.26|15832.26|15911.68|15831.68|10
1722693530000|2024-08-03 13:58:50|15911.86|15831.86|15912.43|15832.43|15912.43|15832.43|15911.8|15831.8|10
1722693540000|2024-08-03 13:59:00|15912.46|15832.46|15912.41|15832.41|15912.55|15832.55|15912.38|15832.38|10
1722693550000|2024-08-03 13:59:10|15912.47|15832.47|15912.71|15832.71|15912.78|15832.78|15912.47|15832.47|9
1722693560000|2024-08-03 13:59:20|15912.95|15832.95|15912.68|15832.68|15913.01|15833.01|15912.64|15832.64|9
1722693570000|2024-08-03 13:59:30|15912.43|15832.43|15911.56|15831.56|15912.91|15832.91|15911.56|15831.56|10
1722693580000|2024-08-03 13:59:40|15911.45|15831.45|15911.61|15831.61|15911.96|15831.96|15911.45|15831.45|10
1722693590000|2024-08-03 13:59:50|15911.71|15831.71|15912.61|15832.61|15912.61|15832.61|15911.71|15831.71|10
1722693600000|2024-08-03 14:00:00|15912.86|15832.86|15913.43|15833.43|15913.43|15833.43|15912.86|15832.86|9
1722693610000|2024-08-03 14:00:10|15913.56|15833.56|15916.31|15836.31|15916.31|15836.31|15913.51|15833.51|10
1722693620000|2024-08-03 14:00:20|15916.72|15836.72|15921.24|15841.24|15921.24|15841.24|15916.72|15836.72|10
1722693630000|2024-08-03 14:00:30|15921.28|15841.28|15921.42|15841.42|15923.43|15843.43|15921.28|15841.28|10
1722693640000|2024-08-03 14:00:40|15921.12|15841.12|15923.91|15843.91|15923.91|15843.91|15921.12|15841.12|10
1722693650000|2024-08-03 14:00:50|15924.37|15844.37|15927.55|15847.55|15927.55|15847.55|15924.37|15844.37|10
1722693660000|2024-08-03 14:01:00|15927.35|15847.35|15928.74|15848.74|15928.74|15848.74|15927.35|15847.35|10
1722693670000|2024-08-03 14:01:10|15928.12|15848.12|15928.73|15848.73|15928.93|15848.93|15928.12|15848.12|10
1722693680000|2024-08-03 14:01:20|15928.69|15848.69|15929.12|15849.12|15929.12|15849.12|15928.13|15848.13|10
1722693690000|2024-08-03 14:01:30|15929.19|15849.19|15934.51|15854.51|15934.51|15854.51|15929.19|15849.19|10
1722693700000|2024-08-03 14:01:40|15935.02|15855.02|15937.71|15857.71|15937.83|15857.83|15935.02|15855.02|10
1722693710000|2024-08-03 14:01:50|15938|15858|15936.27|15856.27|15938|15858|15935.98|15855.98|10
1722693720000|2024-08-03 14:02:00|15936.16|15856.16|15933.56|15853.56|15936.57|15856.57|15933.56|15853.56|10
1722693730000|2024-08-03 14:02:10|15933.65|15853.65|15934.97|15854.97|15934.97|15854.97|15933.58|15853.58|9
1722693740000|2024-08-03 14:02:20|15934.52|15854.52|15935.25|15855.25|15935.5|15855.5|15934.52|15854.52|10
1722693750000|2024-08-03 14:02:30|15935.4|15855.4|15935.46|15855.46|15935.66|15855.66|15935.35|15855.35|10
1722693760000|2024-08-03 14:02:40|15935.51|15855.51|15935.12|15855.12|15935.51|15855.51|15935|15855|9
1722693770000|2024-08-03 14:02:50|15935.17|15855.17|15936.51|15856.51|15936.51|15856.51|15935.17|15855.17|9
1722693780000|2024-08-03 14:03:00|15936.5|15856.5|15937.18|15857.18|15937.27|15857.27|15936.41|15856.41|9
1722693790000|2024-08-03 14:03:10|15937.34|15857.34|15935.98|15855.98|15937.34|15857.34|15935.32|15855.32|10
1722693800000|2024-08-03 14:03:20|15935.57|15855.57|15937.61|15857.61|15937.66|15857.66|15935.57|15855.57|10
1722693810000|2024-08-03 14:03:30|15937.96|15857.96|15936.01|15856.01|15938.1|15858.1|15936.01|15856.01|10
1722693820000|2024-08-03 14:03:40|15936.07|15856.07|15936.13|15856.13|15936.35|15856.35|15935.71|15855.71|10
1722693830000|2024-08-03 14:03:50|15936.05|15856.05|15936.21|15856.21|15936.33|15856.33|15936.05|15856.05|10
1722693840000|2024-08-03 14:04:00|15935.94|15855.94|15936.59|15856.59|15936.59|15856.59|15935.85|15855.85|9
1722693850000|2024-08-03 14:04:10|15936.8|15856.8|15937.46|15857.46|15937.46|15857.46|15936.79|15856.79|10
1722693860000|2024-08-03 14:04:20|15938.12|15858.12|15938.18|15858.18|15938.18|15858.18|15936.98|15856.98|10
1722693870000|2024-08-03 14:04:30|15938.43|15858.43|15938.47|15858.47|15938.81|15858.81|15938.33|15858.33|10
1722693880000|2024-08-03 14:04:40|15938.39|15858.39|15936.32|15856.32|15938.64|15858.64|15936.32|15856.32|10
1722693890000|2024-08-03 14:04:50|15936.37|15856.37|15934.92|15854.92|15936.37|15856.37|15934.92|15854.92|10
1722693900000|2024-08-03 14:05:00|15934.77|15854.77|15935.42|15855.42|15935.42|15855.42|15934.13|15854.13|10
1722693910000|2024-08-03 14:05:10|15935.5|15855.5|15937.58|15857.58|15937.69|15857.69|15935.5|15855.5|9
1722693920000|2024-08-03 14:05:20|15937.59|15857.59|15938.65|15858.65|15938.65|15858.65|15937.59|15857.59|9
1722693930000|2024-08-03 14:05:30|15938.72|15858.72|15943.4|15863.4|15943.4|15863.4|15937.23|15857.23|9
1722693940000|2024-08-03 14:05:40|15944.4|15864.4|15947.82|15867.82|15947.82|15867.82|15944.4|15864.4|10
1722693950000|2024-08-03 14:05:50|15947.98|15867.98|15948.47|15868.47|15948.47|15868.47|15947.98|15867.98|10
1722693960000|2024-08-03 14:06:00|15948.7|15868.7|15951.51|15871.51|15951.51|15871.51|15948.7|15868.7|10
1722693970000|2024-08-03 14:06:10|15952.35|15872.35|15954.28|15874.28|15954.33|15874.33|15952.35|15872.35|10
1722693980000|2024-08-03 14:06:20|15954.2|15874.2|15953.8|15873.8|15954.2|15874.2|15953.78|15873.78|10
1722693990000|2024-08-03 14:06:30|15953.89|15873.89|15955.92|15875.92|15955.92|15875.92|15953.89|15873.89|9
1722694000000|2024-08-03 14:06:40|15956|15876|15953.86|15873.86|15956.17|15876.17|15953.86|15873.86|10
1722694010000|2024-08-03 14:06:50|15952.79|15872.79|15949.28|15869.28|15952.79|15872.79|15949.19|15869.19|10
1722694020000|2024-08-03 14:07:00|15949.37|15869.37|15949.22|15869.22|15949.37|15869.37|15947.93|15867.93|10
1722694030000|2024-08-03 14:07:10|15949.04|15869.04|15949.13|15869.13|15949.18|15869.18|15948.74|15868.74|10
1722694040000|2024-08-03 14:07:20|15949.17|15869.17|15948.36|15868.36|15949.33|15869.33|15948.24|15868.24|10
1722694050000|2024-08-03 14:07:30|15948.56|15868.56|15948.41|15868.41|15948.56|15868.56|15948.4|15868.4|8
1722694060000|2024-08-03 14:07:40|15948.25|15868.25|15948.41|15868.41|15948.41|15868.41|15948.17|15868.17|9
1722694070000|2024-08-03 14:07:50|15948.27|15868.27|15948.56|15868.56|15948.56|15868.56|15947.65|15867.65|10
1722694080000|2024-08-03 14:08:00|15948.64|15868.64|15948.67|15868.67|15948.96|15868.96|15948.64|15868.64|9
1722694090000|2024-08-03 14:08:10|15948.48|15868.48|15947.5|15867.5|15948.53|15868.53|15947.48|15867.48|10
1722694100000|2024-08-03 14:08:20|15947.53|15867.53|15944.19|15864.19|15947.53|15867.53|15944.12|15864.12|10
1722694110000|2024-08-03 14:08:30|15942.94|15862.94|15936.29|15856.29|15942.94|15862.94|15936.29|15856.29|10
1722694120000|2024-08-03 14:08:40|15935.48|15855.48|15933.12|15853.12|15935.48|15855.48|15933.12|15853.12|10
1722694130000|2024-08-03 14:08:50|15929.01|15849.01|15929.87|15849.87|15929.98|15849.98|15928.69|15848.69|10
1722694140000|2024-08-03 14:09:00|15929.98|15849.98|15931.36|15851.36|15931.36|15851.36|15929.84|15849.84|10
1722694150000|2024-08-03 14:09:10|15931.17|15851.17|15928.62|15848.62|15931.21|15851.21|15928.62|15848.62|10
1722694160000|2024-08-03 14:09:20|15927.87|15847.87|15927.96|15847.96|15927.96|15847.96|15927.2|15847.2|9
1722694170000|2024-08-03 14:09:30|15926.99|15846.99|15926.42|15846.42|15926.99|15846.99|15926.03|15846.03|10
1722694180000|2024-08-03 14:09:40|15926.3|15846.3|15925.99|15845.99|15926.52|15846.52|15925.99|15845.99|10
1722694190000|2024-08-03 14:09:50|15925.94|15845.94|15924.04|15844.04|15925.94|15845.94|15924.04|15844.04|10
1722694200000|2024-08-03 14:10:00|15918.18|15838.18|15913.12|15833.12|15918.18|15838.18|15913.12|15833.12|10
1722694210000|2024-08-03 14:10:10|15912.84|15832.84|15910.57|15830.57|15912.96|15832.96|15910.57|15830.57|10
1722694220000|2024-08-03 14:10:20|15910.23|15830.23|15907.07|15827.07|15910.24|15830.24|15906.88|15826.88|10
1722694230000|2024-08-03 14:10:30|15906.99|15826.99|15907.57|15827.57|15907.79|15827.79|15906.68|15826.68|10
1722694240000|2024-08-03 14:10:40|15907.41|15827.41|15907.58|15827.58|15907.58|15827.58|15907.21|15827.21|10
1722694250000|2024-08-03 14:10:50|15907.46|15827.46|15908.82|15828.82|15908.84|15828.84|15907.46|15827.46|7
1722694260000|2024-08-03 14:11:00|15908.8|15828.8|15910.03|15830.03|15910.23|15830.23|15908.8|15828.8|10
1722694270000|2024-08-03 14:11:10|15909.81|15829.81|15911.55|15831.55|15911.58|15831.58|15909.71|15829.71|10
1722694280000|2024-08-03 14:11:20|15911.91|15831.91|15911.69|15831.69|15912.14|15832.14|15911.62|15831.62|10
1722694290000|2024-08-03 14:11:30|15911.6|15831.6|15912.09|15832.09|15912.09|15832.09|15911.6|15831.6|10
1722694300000|2024-08-03 14:11:40|15912.28|15832.28|15913.57|15833.57|15913.57|15833.57|15912.28|15832.28|10
1722694310000|2024-08-03 14:11:50|15913.49|15833.49|15914.46|15834.46|15914.52|15834.52|15913.49|15833.49|10
1722694320000|2024-08-03 14:12:00|15914.48|15834.48|15914.43|15834.43|15915|15835|15914.2|15834.2|10
1722694330000|2024-08-03 14:12:10|15914.45|15834.45|15914.92|15834.92|15914.92|15834.92|15914.45|15834.45|10
1722694340000|2024-08-03 14:12:20|15915.05|15835.05|15915.88|15835.88|15915.88|15835.88|15915.05|15835.05|9
1722694350000|2024-08-03 14:12:30|15916.04|15836.04|15917.16|15837.16|15917.19|15837.19|15916.04|15836.04|10
1722694360000|2024-08-03 14:12:40|15917.17|15837.17|15917.45|15837.45|15917.46|15837.46|15915.98|15835.98|10
1722694370000|2024-08-03 14:12:50|15917.49|15837.49|15916.36|15836.36|15917.49|15837.49|15916.26|15836.26|9
1722694380000|2024-08-03 14:13:00|15916.39|15836.39|15916.98|15836.98|15916.98|15836.98|15915.99|15835.99|9
1722694390000|2024-08-03 14:13:10|15916.95|15836.95|15917.01|15837.01|15917.04|15837.04|15916.95|15836.95|8
1722694400000|2024-08-03 14:13:20|15914.25|15834.25|15914.49|15834.49|15914.64|15834.64|15914.25|15834.25|7
1722694410000|2024-08-03 14:13:30|15914.58|15834.58|15913.91|15833.91|15914.85|15834.85|15913.91|15833.91|9
1722694420000|2024-08-03 14:13:40|15914.21|15834.21|15914.92|15834.92|15914.98|15834.98|15914.19|15834.19|9
1722694430000|2024-08-03 14:13:50|15915.26|15835.26|15915.85|15835.85|15915.9|15835.9|15915.26|15835.26|10
1722694440000|2024-08-03 14:14:00|15915.69|15835.69|15915.84|15835.84|15915.95|15835.95|15915.67|15835.67|10
1722694450000|2024-08-03 14:14:10|15915.87|15835.87|15916.45|15836.45|15916.45|15836.45|15915.87|15835.87|9
1722694460000|2024-08-03 14:14:20|15916.29|15836.29|15917.43|15837.43|15917.52|15837.52|15916.18|15836.18|10
1722694470000|2024-08-03 14:14:30|15917.66|15837.66|15915.9|15835.9|15918.21|15838.21|15915.9|15835.9|10
1722694480000|2024-08-03 14:14:40|15915.83|15835.83|15913.11|15833.11|15916.09|15836.09|15913.11|15833.11|10
1722694490000|2024-08-03 14:14:50|15913.16|15833.16|15912.52|15832.52|15913.16|15833.16|15912.39|15832.39|9
1722694500000|2024-08-03 14:15:00|15912.73|15832.73|15912.95|15832.95|15913.01|15833.01|15912.43|15832.43|9
1722694510000|2024-08-03 14:15:10|15912.64|15832.64|15913.89|15833.89|15914.14|15834.14|15912.64|15832.64|10
1722694520000|2024-08-03 14:15:20|15913.96|15833.96|15913.58|15833.58|15913.97|15833.97|15913.58|15833.58|10
1722694530000|2024-08-03 14:15:30|15913.55|15833.55|15911.97|15831.97|15913.55|15833.55|15911.97|15831.97|9
1722694540000|2024-08-03 14:15:40|15911.7|15831.7|15908.85|15828.85|15911.7|15831.7|15908.85|15828.85|10
1722694550000|2024-08-03 14:15:50|15908.25|15828.25|15908.23|15828.23|15908.48|15828.48|15907.94|15827.94|10
1722694560000|2024-08-03 14:16:00|15908.62|15828.62|15912.07|15832.07|15912.07|15832.07|15908.4|15828.4|10
1722694570000|2024-08-03 14:16:10|15913.13|15833.13|15915.05|15835.05|15915.05|15835.05|15913.13|15833.13|10
1722694580000|2024-08-03 14:16:20|15914.89|15834.89|15919.36|15839.36|15919.36|15839.36|15914.87|15834.87|10
1722694590000|2024-08-03 14:16:30|15919.67|15839.67|15923.38|15843.38|15923.38|15843.38|15919.67|15839.67|10
1722694600000|2024-08-03 14:16:40|15923.45|15843.45|15926.46|15846.46|15926.46|15846.46|15923.45|15843.45|9
1722694610000|2024-08-03 14:16:50|15926.38|15846.38|15925.85|15845.85|15926.38|15846.38|15925.85|15845.85|10
1722694620000|2024-08-03 14:17:00|15926.1|15846.1|15927.83|15847.83|15927.83|15847.83|15926.1|15846.1|10
1722694630000|2024-08-03 14:17:10|15927.96|15847.96|15929.19|15849.19|15929.24|15849.24|15927.96|15847.96|9
1722694640000|2024-08-03 14:17:20|15929.33|15849.33|15930.69|15850.69|15930.69|15850.69|15929.33|15849.33|10
1722694650000|2024-08-03 14:17:30|15930.78|15850.78|15932.6|15852.6|15933.55|15853.55|15930.78|15850.78|10
1722694660000|2024-08-03 14:17:40|15932.58|15852.58|15932.06|15852.06|15932.58|15852.58|15931.58|15851.58|10
1722694670000|2024-08-03 14:17:50|15932.15|15852.15|15933.47|15853.47|15933.48|15853.48|15932.15|15852.15|9
1722694680000|2024-08-03 14:18:00|15933.35|15853.35|15935.62|15855.62|15935.62|15855.62|15933.35|15853.35|10
1722694690000|2024-08-03 14:18:10|15935.43|15855.43|15936.21|15856.21|15936.4|15856.4|15935.43|15855.43|10
1722694700000|2024-08-03 14:18:20|15936.2|15856.2|15934.31|15854.31|15936.37|15856.37|15934.31|15854.31|10
1722694710000|2024-08-03 14:18:30|15934.48|15854.48|15933.99|15853.99|15934.48|15854.48|15933.67|15853.67|9
1722694720000|2024-08-03 14:18:40|15933.88|15853.88|15933.05|15853.05|15933.88|15853.88|15932.95|15852.95|10
1722694730000|2024-08-03 14:18:50|15933.11|15853.11|15934.78|15854.78|15934.93|15854.93|15933.11|15853.11|9
1722694740000|2024-08-03 14:19:00|15934.76|15854.76|15932.98|15852.98|15934.89|15854.89|15932.98|15852.98|10
1722694750000|2024-08-03 14:19:10|15932.75|15852.75|15932.69|15852.69|15933.45|15853.45|15932.69|15852.69|10
1722694760000|2024-08-03 14:19:20|15932.35|15852.35|15932.45|15852.45|15932.48|15852.48|15932.21|15852.21|10
1722694770000|2024-08-03 14:19:30|15932.46|15852.46|15932.03|15852.03|15932.46|15852.46|15931.98|15851.98|10
1722694780000|2024-08-03 14:19:40|15932.12|15852.12|15931.77|15851.77|15932.19|15852.19|15930.95|15850.95|10
1722694790000|2024-08-03 14:19:50|15932.19|15852.19|15930.03|15850.03|15932.32|15852.32|15930.03|15850.03|10
1722694800000|2024-08-03 14:20:00|15929.41|15849.41|15926.19|15846.19|15930.03|15850.03|15925.62|15845.62|9
1722694810000|2024-08-03 14:20:10|15926.91|15846.91|15927.87|15847.87|15927.87|15847.87|15926.36|15846.36|10
1722694820000|2024-08-03 14:20:20|15927.72|15847.72|15929.51|15849.51|15929.97|15849.97|15927.69|15847.69|10
1722694830000|2024-08-03 14:20:30|15929.07|15849.07|15928.02|15848.02|15929.07|15849.07|15928.02|15848.02|10
1722694840000|2024-08-03 14:20:40|15928.33|15848.33|15928.01|15848.01|15929.25|15849.25|15928.01|15848.01|10
1722694850000|2024-08-03 14:20:50|15927.35|15847.35|15928.7|15848.7|15928.7|15848.7|15927.28|15847.28|9
1722694860000|2024-08-03 14:21:00|15928.78|15848.78|15927.11|15847.11|15928.85|15848.85|15927.11|15847.11|10
1722694870000|2024-08-03 14:21:10|15927.05|15847.05|15922.4|15842.4|15927.05|15847.05|15922.4|15842.4|9
1722694880000|2024-08-03 14:21:20|15922.39|15842.39|15920.74|15840.74|15922.39|15842.39|15919.7|15839.7|10
1722694890000|2024-08-03 14:21:30|15921.61|15841.61|15922.51|15842.51|15922.76|15842.76|15921.61|15841.61|10
1722694900000|2024-08-03 14:21:40|15922.43|15842.43|15922.09|15842.09|15922.49|15842.49|15922|15842|10
1722694910000|2024-08-03 14:21:50|15922.08|15842.08|15922.76|15842.76|15923.03|15843.03|15922.07|15842.07|10
1722694920000|2024-08-03 14:22:00|15922.91|15842.91|15923.51|15843.51|15923.51|15843.51|15922.73|15842.73|10
1722694930000|2024-08-03 14:22:10|15923.72|15843.72|15922.96|15842.96|15923.73|15843.73|15922.92|15842.92|9
1722694940000|2024-08-03 14:22:20|15922.97|15842.97|15921.77|15841.77|15923.17|15843.17|15921.42|15841.42|10
1722694950000|2024-08-03 14:22:30|15921.68|15841.68|15923.74|15843.74|15923.76|15843.76|15921.68|15841.68|10
1722694960000|2024-08-03 14:22:40|15924.24|15844.24|15925.51|15845.51|15925.51|15845.51|15924.24|15844.24|9
1722694970000|2024-08-03 14:22:50|15925.43|15845.43|15926.24|15846.24|15926.3|15846.3|15924.88|15844.88|10
1722694980000|2024-08-03 14:23:00|15926.22|15846.22|15926.06|15846.06|15926.27|15846.27|15926.03|15846.03|10
1722694990000|2024-08-03 14:23:10|15926.16|15846.16|15925.77|15845.77|15926.3|15846.3|15925.69|15845.69|10
1722695000000|2024-08-03 14:23:20|15925.75|15845.75|15926.29|15846.29|15926.35|15846.35|15925.75|15845.75|9
1722695010000|2024-08-03 14:23:30|15926.18|15846.18|15926.15|15846.15|15926.23|15846.23|15926|15846|9
1722695020000|2024-08-03 14:23:40|15926.34|15846.34|15927.41|15847.41|15927.41|15847.41|15926.34|15846.34|8
1722695030000|2024-08-03 14:23:50|15927.63|15847.63|15929.8|15849.8|15929.87|15849.87|15927.63|15847.63|10
1722695040000|2024-08-03 14:24:00|15929.89|15849.89|15931.36|15851.36|15931.43|15851.43|15929.89|15849.89|10
1722695050000|2024-08-03 14:24:10|15931.77|15851.77|15928.77|15848.77|15931.77|15851.77|15928.77|15848.77|10
1722695060000|2024-08-03 14:24:20|15928.89|15848.89|15929.13|15849.13|15929.25|15849.25|15928.85|15848.85|10
1722695070000|2024-08-03 14:24:30|15929.1|15849.1|15929.18|15849.18|15929.53|15849.53|15929.1|15849.1|9
1722695080000|2024-08-03 14:24:40|15929.62|15849.62|15929.15|15849.15|15930.17|15850.17|15929.15|15849.15|10
1722695090000|2024-08-03 14:24:50|15929.26|15849.26|15929.1|15849.1|15929.8|15849.8|15929.04|15849.04|9
1722695100000|2024-08-03 14:25:00|15929.05|15849.05|15929.01|15849.01|15929.35|15849.35|15929.01|15849.01|9
1722695110000|2024-08-03 14:25:10|15928.93|15848.93|15929.85|15849.85|15929.85|15849.85|15928.93|15848.93|10
1722695120000|2024-08-03 14:25:20|15929.83|15849.83|15930.2|15850.2|15930.2|15850.2|15929.8|15849.8|10
1722695130000|2024-08-03 14:25:30|15930.41|15850.41|15932.29|15852.29|15932.3|15852.3|15930.41|15850.41|10
1722695140000|2024-08-03 14:25:40|15932.53|15852.53|15933.67|15853.67|15933.67|15853.67|15932.03|15852.03|9
1722695150000|2024-08-03 14:25:50|15934.01|15854.01|15937.02|15857.02|15937.02|15857.02|15934.01|15854.01|9
1722695160000|2024-08-03 14:26:00|15937.4|15857.4|15937.4|15857.4|15938.7|15858.7|15937.4|15857.4|10
1722695170000|2024-08-03 14:26:10|15936.96|15856.96|15937.5|15857.5|15937.84|15857.84|15936.91|15856.91|9
1722695180000|2024-08-03 14:26:20|15937.34|15857.34|15937.97|15857.97|15938.21|15858.21|15937.06|15857.06|10
1722695190000|2024-08-03 14:26:30|15938.07|15858.07|15939.4|15859.4|15939.4|15859.4|15937.6|15857.6|10
1722695200000|2024-08-03 14:26:40|15939.41|15859.41|15939.19|15859.19|15939.53|15859.53|15939.1|15859.1|10
1722695210000|2024-08-03 14:26:50|15938.96|15858.96|15939.01|15859.01|15939.01|15859.01|15938.9|15858.9|10
1722695220000|2024-08-03 14:27:00|15939.3|15859.3|15939.19|15859.19|15939.43|15859.43|15938.81|15858.81|10
1722695230000|2024-08-03 14:27:10|15939.24|15859.24|15938.97|15858.97|15939.77|15859.77|15938.92|15858.92|10
1722695240000|2024-08-03 14:27:20|15938.99|15858.99|15938.22|15858.22|15938.99|15858.99|15938.16|15858.16|10
1722695250000|2024-08-03 14:27:30|15938.42|15858.42|15938.4|15858.4|15938.57|15858.57|15938.05|15858.05|10
1722695260000|2024-08-03 14:27:40|15938.41|15858.41|15938.46|15858.46|15939.44|15859.44|15938.35|15858.35|10
1722695270000|2024-08-03 14:27:50|15938.32|15858.32|15938.43|15858.43|15938.71|15858.71|15938.32|15858.32|10
1722695280000|2024-08-03 14:28:00|15938.29|15858.29|15936.91|15856.91|15938.42|15858.42|15936.91|15856.91|10
1722695290000|2024-08-03 14:28:10|15937.02|15857.02|15938.32|15858.32|15938.32|15858.32|15937.02|15857.02|10
1722695300000|2024-08-03 14:28:20|15938.04|15858.04|15941.18|15861.18|15941.2|15861.2|15938.04|15858.04|10
1722695310000|2024-08-03 14:28:30|15941.04|15861.04|15939.15|15859.15|15941.04|15861.04|15939.02|15859.02|10
1722695320000|2024-08-03 14:28:40|15939.23|15859.23|15939.24|15859.24|15939.46|15859.46|15938.95|15858.95|10
1722695330000|2024-08-03 14:28:50|15939.8|15859.8|15940.13|15860.13|15940.13|15860.13|15939.65|15859.65|9
1722695340000|2024-08-03 14:29:00|15940.12|15860.12|15938.46|15858.46|15940.37|15860.37|15938.46|15858.46|10
1722695350000|2024-08-03 14:29:10|15938.32|15858.32|15938.22|15858.22|15938.32|15858.32|15938.05|15858.05|10
1722695360000|2024-08-03 14:29:20|15938.2|15858.2|15939.32|15859.32|15939.32|15859.32|15938.11|15858.11|10
1722695370000|2024-08-03 14:29:30|15939.76|15859.76|15940.47|15860.47|15940.47|15860.47|15939.73|15859.73|8
1722695380000|2024-08-03 14:29:40|15940.52|15860.52|15940.68|15860.68|15940.68|15860.68|15940.43|15860.43|7
1722695390000|2024-08-03 14:29:50|15940.77|15860.77|15941.6|15861.6|15941.6|15861.6|15940.66|15860.66|10
1722695400000|2024-08-03 14:30:00|15941.83|15861.83|15941.84|15861.84|15942.21|15862.21|15941.82|15861.82|9
1722695410000|2024-08-03 14:30:10|15942.05|15862.05|15944.74|15864.74|15944.74|15864.74|15942.05|15862.05|10
1722695420000|2024-08-03 14:30:20|15944.77|15864.77|15946.28|15866.28|15946.28|15866.28|15944.75|15864.75|10
1722695430000|2024-08-03 14:30:30|15946.39|15866.39|15950.54|15870.54|15950.64|15870.64|15946.39|15866.39|10
1722695440000|2024-08-03 14:30:40|15950.66|15870.66|15951.26|15871.26|15951.43|15871.43|15950.44|15870.44|9
1722695450000|2024-08-03 14:30:50|15951.3|15871.3|15951.21|15871.21|15951.83|15871.83|15951.21|15871.21|10
1722695460000|2024-08-03 14:31:00|15951.34|15871.34|15953.75|15873.75|15953.75|15873.75|15951.34|15871.34|10
1722695470000|2024-08-03 14:31:10|15953.81|15873.81|15953.39|15873.39|15954.62|15874.62|15953.33|15873.33|10
1722695480000|2024-08-03 14:31:20|15953.55|15873.55|15953.41|15873.41|15953.78|15873.78|15953.23|15873.23|10
1722695490000|2024-08-03 14:31:30|15953.05|15873.05|15952.36|15872.36|15953.54|15873.54|15952.36|15872.36|10
1722695500000|2024-08-03 14:31:40|15952.09|15872.09|15950.44|15870.44|15952.09|15872.09|15950.2|15870.2|10
1722695510000|2024-08-03 14:31:50|15950.45|15870.45|15950.59|15870.59|15950.66|15870.66|15950.44|15870.44|9
1722695520000|2024-08-03 14:32:00|15950.65|15870.65|15951.53|15871.53|15951.53|15871.53|15950.65|15870.65|10
1722695530000|2024-08-03 14:32:10|15951.35|15871.35|15948.41|15868.41|15951.6|15871.6|15948.41|15868.41|9
1722695540000|2024-08-03 14:32:20|15947.13|15867.13|15941.23|15861.23|15947.13|15867.13|15941.23|15861.23|10
1722695550000|2024-08-03 14:32:30|15941.18|15861.18|15936.89|15856.89|15941.27|15861.27|15936.89|15856.89|9
1722695560000|2024-08-03 14:32:40|15936.52|15856.52|15938.68|15858.68|15938.68|15858.68|15936.26|15856.26|10
1722695570000|2024-08-03 14:32:50|15940.01|15860.01|15940.92|15860.92|15941.68|15861.68|15940.01|15860.01|10
1722695580000|2024-08-03 14:33:00|15941.64|15861.64|15948.24|15868.24|15948.24|15868.24|15941.64|15861.64|10
1722695590000|2024-08-03 14:33:10|15948.38|15868.38|15950.59|15870.59|15950.61|15870.61|15948.38|15868.38|10
1722695600000|2024-08-03 14:33:20|15950.61|15870.61|15953.42|15873.42|15953.42|15873.42|15950.59|15870.59|10
1722695610000|2024-08-03 14:33:30|15953.21|15873.21|15954.69|15874.69|15954.71|15874.71|15953.21|15873.21|10
1722695620000|2024-08-03 14:33:40|15954.4|15874.4|15954.38|15874.38|15954.8|15874.8|15954.38|15874.38|9
1722695630000|2024-08-03 14:33:50|15954.36|15874.36|15955.32|15875.32|15955.33|15875.33|15954.03|15874.03|10
1722695640000|2024-08-03 14:34:00|15955.92|15875.92|15955.2|15875.2|15955.98|15875.98|15955.15|15875.15|8
1722695650000|2024-08-03 14:34:10|15955.25|15875.25|15954.62|15874.62|15955.25|15875.25|15954.62|15874.62|8
1722695660000|2024-08-03 14:34:20|15954.49|15874.49|15953.12|15873.12|15954.49|15874.49|15953.12|15873.12|9
1722695670000|2024-08-03 14:34:30|15952.72|15872.72|15952.18|15872.18|15952.72|15872.72|15951.69|15871.69|10
1722695680000|2024-08-03 14:34:40|15952|15872|15950.87|15870.87|15952|15872|15950.87|15870.87|10
1722695690000|2024-08-03 14:34:50|15950.69|15870.69|15949.96|15869.96|15950.69|15870.69|15949.87|15869.87|9
1722695700000|2024-08-03 14:35:00|15950.04|15870.04|15950.95|15870.95|15951|15871|15950.04|15870.04|10
1722695710000|2024-08-03 14:35:10|15950.93|15870.93|15952.07|15872.07|15952.11|15872.11|15950.93|15870.93|10
1722695720000|2024-08-03 14:35:20|15952.12|15872.12|15952.83|15872.83|15952.86|15872.86|15952.12|15872.12|10
1722695730000|2024-08-03 14:35:30|15952.86|15872.86|15954.31|15874.31|15954.31|15874.31|15952.86|15872.86|10
1722695740000|2024-08-03 14:35:40|15954.57|15874.57|15955.52|15875.52|15955.52|15875.52|15954.34|15874.34|10
1722695750000|2024-08-03 14:35:50|15955.65|15875.65|15956.09|15876.09|15956.39|15876.39|15955.62|15875.62|9
1722695760000|2024-08-03 14:36:00|15956.23|15876.23|15958.1|15878.1|15958.1|15878.1|15956.21|15876.21|10
1722695770000|2024-08-03 14:36:10|15957.65|15877.65|15957.65|15877.65|15958|15878|15957.65|15877.65|10
1722695780000|2024-08-03 14:36:20|15957.32|15877.32|15954.57|15874.57|15957.55|15877.55|15954.57|15874.57|10
1722695790000|2024-08-03 14:36:30|15954.25|15874.25|15952|15872|15954.25|15874.25|15952|15872|10
1722695800000|2024-08-03 14:36:40|15951.97|15871.97|15952.03|15872.03|15952.06|15872.06|15951.39|15871.39|10
1722695810000|2024-08-03 14:36:50|15951.94|15871.94|15951.85|15871.85|15952.25|15872.25|15951.71|15871.71|10
1722695820000|2024-08-03 14:37:00|15951.43|15871.43|15951.79|15871.79|15952.2|15872.2|15951.43|15871.43|10
1722695830000|2024-08-03 14:37:10|15951.71|15871.71|15949.72|15869.72|15951.76|15871.76|15949.72|15869.72|9
1722695840000|2024-08-03 14:37:20|15949.58|15869.58|15949.6|15869.6|15949.68|15869.68|15948.69|15868.69|10
1722695850000|2024-08-03 14:37:30|15949.52|15869.52|15950.63|15870.63|15950.63|15870.63|15949.46|15869.46|9
1722695860000|2024-08-03 14:37:40|15951.07|15871.07|15951.04|15871.04|15951.85|15871.85|15951.04|15871.04|10
1722695870000|2024-08-03 14:37:50|15950.93|15870.93|15949.11|15869.11|15950.93|15870.93|15949.11|15869.11|10
1722695880000|2024-08-03 14:38:00|15949.24|15869.24|15953.22|15873.22|15953.22|15873.22|15949.24|15869.24|10
1722695890000|2024-08-03 14:38:10|15953.4|15873.4|15952.33|15872.33|15953.43|15873.43|15952.33|15872.33|10
1722695900000|2024-08-03 14:38:20|15952.71|15872.71|15953.2|15873.2|15953.24|15873.24|15952.55|15872.55|10
1722695910000|2024-08-03 14:38:30|15953.39|15873.39|15955.35|15875.35|15955.45|15875.45|15953.39|15873.39|9
1722695920000|2024-08-03 14:38:40|15955.24|15875.24|15954.75|15874.75|15955.38|15875.38|15954.73|15874.73|10
1722695930000|2024-08-03 14:38:50|15954.04|15874.04|15952.37|15872.37|15954.04|15874.04|15952.37|15872.37|10
1722695940000|2024-08-03 14:39:00|15951.48|15871.48|15949.62|15869.62|15951.48|15871.48|15949.62|15869.62|10
1722695950000|2024-08-03 14:39:10|15949.03|15869.03|15948.71|15868.71|15949.03|15869.03|15948.31|15868.31|9
1722695960000|2024-08-03 14:39:20|15949.09|15869.09|15948.92|15868.92|15949.09|15869.09|15948.87|15868.87|9
1722695970000|2024-08-03 14:39:30|15949.06|15869.06|15949.31|15869.31|15950.15|15870.15|15949.06|15869.06|10
1722695980000|2024-08-03 14:39:40|15949.02|15869.02|15946.39|15866.39|15949.02|15869.02|15946.39|15866.39|10
1722695990000|2024-08-03 14:39:50|15946.37|15866.37|15945.35|15865.35|15946.39|15866.39|15945.35|15865.35|10
1722696000000|2024-08-03 14:40:00|15944.92|15864.92|15943.66|15863.66|15944.93|15864.93|15943.66|15863.66|10
1722696010000|2024-08-03 14:40:10|15943.51|15863.51|15945.91|15865.91|15945.91|15865.91|15943.51|15863.51|10
1722696020000|2024-08-03 14:40:20|15946.01|15866.01|15946.51|15866.51|15946.96|15866.96|15946.01|15866.01|10
1722696030000|2024-08-03 14:40:30|15946.08|15866.08|15944.29|15864.29|15946.39|15866.39|15944.29|15864.29|10
1722696040000|2024-08-03 14:40:40|15943.66|15863.66|15941.34|15861.34|15943.66|15863.66|15941.34|15861.34|10
1722696050000|2024-08-03 14:40:50|15941.62|15861.62|15938.77|15858.77|15942.11|15862.11|15938.77|15858.77|10
1722696060000|2024-08-03 14:41:00|15938.76|15858.76|15938.58|15858.58|15938.76|15858.76|15937.94|15857.94|10
1722696070000|2024-08-03 14:41:10|15938.63|15858.63|15937.86|15857.86|15938.67|15858.67|15937.86|15857.86|10
1722696080000|2024-08-03 14:41:20|15937.87|15857.87|15936.54|15856.54|15937.87|15857.87|15936.54|15856.54|9
1722696090000|2024-08-03 14:41:30|15937|15857|15936.77|15856.77|15937.1|15857.1|15936.59|15856.59|10
1722696100000|2024-08-03 14:41:40|15936.74|15856.74|15936.48|15856.48|15937.05|15857.05|15936.41|15856.41|10
1722696110000|2024-08-03 14:41:50|15936.51|15856.51|15936|15856|15937.14|15857.14|15936|15856|9
1722696120000|2024-08-03 14:42:00|15936.02|15856.02|15936.23|15856.23|15936.28|15856.28|15935.84|15855.84|10
1722696130000|2024-08-03 14:42:10|15936|15856|15935.55|15855.55|15936|15856|15935.45|15855.45|9
1722696140000|2024-08-03 14:42:20|15935.23|15855.23|15931.97|15851.97|15935.23|15855.23|15931.97|15851.97|9
1722696150000|2024-08-03 14:42:30|15931.87|15851.87|15930.28|15850.28|15932.06|15852.06|15930.28|15850.28|10
1722696160000|2024-08-03 14:42:40|15928.37|15848.37|15926.53|15846.53|15928.37|15848.37|15925.9|15845.9|10
1722696170000|2024-08-03 14:42:50|15926.51|15846.51|15926.64|15846.64|15926.91|15846.91|15926.51|15846.51|10
1722696180000|2024-08-03 14:43:00|15926.62|15846.62|15930.57|15850.57|15930.57|15850.57|15926.62|15846.62|10
1722696190000|2024-08-03 14:43:10|15930.75|15850.75|15931.41|15851.41|15931.53|15851.53|15930.75|15850.75|10
1722696200000|2024-08-03 14:43:20|15931.34|15851.34|15931.7|15851.7|15931.7|15851.7|15931.06|15851.06|10
1722696210000|2024-08-03 14:43:30|15931.67|15851.67|15931.81|15851.81|15931.87|15851.87|15931.41|15851.41|9
1722696220000|2024-08-03 14:43:40|15931.86|15851.86|15933.01|15853.01|15933.03|15853.03|15931.86|15851.86|10
1722696230000|2024-08-03 14:43:50|15933.04|15853.04|15932.65|15852.65|15933.46|15853.46|15932.65|15852.65|10
1722696240000|2024-08-03 14:44:00|15932.49|15852.49|15932.3|15852.3|15932.49|15852.49|15931.83|15851.83|10
1722696250000|2024-08-03 14:44:10|15932.47|15852.47|15931.45|15851.45|15932.47|15852.47|15931.04|15851.04|10
1722696260000|2024-08-03 14:44:20|15932.23|15852.23|15934.47|15854.47|15934.47|15854.47|15932.21|15852.21|10
1722696270000|2024-08-03 14:44:30|15934.9|15854.9|15936.55|15856.55|15936.55|15856.55|15934.9|15854.9|10
1722696280000|2024-08-03 14:44:40|15936.58|15856.58|15938.15|15858.15|15938.15|15858.15|15935.96|15855.96|10
1722696290000|2024-08-03 14:44:50|15938.31|15858.31|15938.3|15858.3|15938.46|15858.46|15938.08|15858.08|9
1722696300000|2024-08-03 14:45:00|15938.44|15858.44|15938.46|15858.46|15938.62|15858.62|15938.33|15858.33|9
1722696310000|2024-08-03 14:45:10|15938.45|15858.45|15940.09|15860.09|15940.34|15860.34|15938.43|15858.43|10
1722696320000|2024-08-03 14:45:20|15940.57|15860.57|15938.74|15858.74|15940.57|15860.57|15938.2|15858.2|10
1722696330000|2024-08-03 14:45:30|15938.75|15858.75|15939.43|15859.43|15939.48|15859.48|15938.73|15858.73|10
1722696340000|2024-08-03 14:45:40|15939.48|15859.48|15940.25|15860.25|15940.25|15860.25|15939.48|15859.48|9
1722696350000|2024-08-03 14:45:50|15940.29|15860.29|15940.7|15860.7|15940.84|15860.84|15940.29|15860.29|9
1722696360000|2024-08-03 14:46:00|15940.72|15860.72|15940|15860|15940.79|15860.79|15940|15860|9
1722696370000|2024-08-03 14:46:10|15939.97|15859.97|15938.7|15858.7|15939.97|15859.97|15938.7|15858.7|10
1722696380000|2024-08-03 14:46:20|15938.64|15858.64|15933.18|15853.18|15938.64|15858.64|15933.18|15853.18|10
1722696390000|2024-08-03 14:46:30|15933|15853|15930.27|15850.27|15933|15853|15930.27|15850.27|9
1722696400000|2024-08-03 14:46:40|15930.07|15850.07|15929.18|15849.18|15930.07|15850.07|15929.18|15849.18|10
1722696410000|2024-08-03 14:46:50|15928.59|15848.59|15927.77|15847.77|15928.59|15848.59|15927.34|15847.34|10
1722696420000|2024-08-03 14:47:00|15927.92|15847.92|15928.4|15848.4|15928.68|15848.68|15927.92|15847.92|10
1722696430000|2024-08-03 14:47:10|15928.37|15848.37|15927.1|15847.1|15928.37|15848.37|15927.03|15847.03|10
1722696440000|2024-08-03 14:47:20|15927|15847|15927.23|15847.23|15928.39|15848.39|15927|15847|10
1722696450000|2024-08-03 14:47:30|15927.42|15847.42|15926.07|15846.07|15927.43|15847.43|15926.07|15846.07|10
1722696460000|2024-08-03 14:47:40|15927.04|15847.04|15928.69|15848.69|15928.69|15848.69|15927.04|15847.04|10
1722696470000|2024-08-03 14:47:50|15928.83|15848.83|15929.28|15849.28|15929.38|15849.38|15928.74|15848.74|10
1722696480000|2024-08-03 14:48:00|15929.35|15849.35|15929.21|15849.21|15929.61|15849.61|15929.21|15849.21|10
1722696490000|2024-08-03 14:48:10|15928.97|15848.97|15930.28|15850.28|15930.28|15850.28|15928.97|15848.97|10
1722696500000|2024-08-03 14:48:20|15930.37|15850.37|15932.85|15852.85|15932.85|15852.85|15930.37|15850.37|9
1722696510000|2024-08-03 14:48:30|15932.86|15852.86|15933.35|15853.35|15933.39|15853.39|15932.65|15852.65|10
1722696520000|2024-08-03 14:48:40|15933.79|15853.79|15933.62|15853.62|15933.79|15853.79|15932.91|15852.91|10
1722696530000|2024-08-03 14:48:50|15933.64|15853.64|15933.3|15853.3|15933.64|15853.64|15933.21|15853.21|10
1722696540000|2024-08-03 14:49:00|15933.22|15853.22|15933.43|15853.43|15933.43|15853.43|15933.18|15853.18|10
1722696550000|2024-08-03 14:49:10|15933.56|15853.56|15936.77|15856.77|15936.77|15856.77|15933.56|15853.56|10
1722696560000|2024-08-03 14:49:20|15937.03|15857.03|15934.61|15854.61|15937.03|15857.03|15934.61|15854.61|10
1722696570000|2024-08-03 14:49:30|15934.15|15854.15|15933.42|15853.42|15934.15|15854.15|15933.08|15853.08|10
1722696580000|2024-08-03 14:49:40|15933.57|15853.57|15932.84|15852.84|15933.57|15853.57|15932.7|15852.7|9
1722696590000|2024-08-03 14:49:50|15932.98|15852.98|15934.9|15854.9|15934.93|15854.93|15932.98|15852.98|10
1722696600000|2024-08-03 14:50:00|15934.97|15854.97|15936.22|15856.22|15936.22|15856.22|15934.97|15854.97|9
1722696610000|2024-08-03 14:50:10|15935.73|15855.73|15935.99|15855.99|15935.99|15855.99|15935.64|15855.64|9
1722696620000|2024-08-03 14:50:20|15936.12|15856.12|15937.58|15857.58|15937.58|15857.58|15935.88|15855.88|10
1722696630000|2024-08-03 14:50:30|15938.19|15858.19|15938.01|15858.01|15938.56|15858.56|15938.01|15858.01|10
1722696640000|2024-08-03 14:50:40|15937.64|15857.64|15934.56|15854.56|15937.64|15857.64|15934.56|15854.56|10
1722696650000|2024-08-03 14:50:50|15933.89|15853.89|15927.37|15847.37|15933.89|15853.89|15927.37|15847.37|9
1722696660000|2024-08-03 14:51:00|15926.79|15846.79|15920.73|15840.73|15926.82|15846.82|15920.73|15840.73|10
1722696670000|2024-08-03 14:51:10|15920.38|15840.38|15921.11|15841.11|15921.11|15841.11|15920.03|15840.03|10
1722696680000|2024-08-03 14:51:20|15920.29|15840.29|15918.95|15838.95|15920.48|15840.48|15918.9|15838.9|9
1722696690000|2024-08-03 14:51:30|15918.62|15838.62|15918.97|15838.97|15918.97|15838.97|15917.61|15837.61|10
1722696700000|2024-08-03 14:51:40|15919.06|15839.06|15918.37|15838.37|15919.39|15839.39|15918.37|15838.37|10
1722696710000|2024-08-03 14:51:50|15918.49|15838.49|15918.22|15838.22|15918.49|15838.49|15918.17|15838.17|10
1722696720000|2024-08-03 14:52:00|15917.67|15837.67|15917.62|15837.62|15917.91|15837.91|15917.42|15837.42|9
1722696730000|2024-08-03 14:52:10|15917.86|15837.86|15917.73|15837.73|15918.04|15838.04|15917.4|15837.4|10
1722696740000|2024-08-03 14:52:20|15918.3|15838.3|15916.86|15836.86|15918.42|15838.42|15916.86|15836.86|9
1722696750000|2024-08-03 14:52:30|15916.41|15836.41|15915.11|15835.11|15916.41|15836.41|15915.11|15835.11|10
1722696760000|2024-08-03 14:52:40|15915.1|15835.1|15916.95|15836.95|15917.35|15837.35|15915.1|15835.1|10
1722696770000|2024-08-03 14:52:50|15916.89|15836.89|15913.95|15833.95|15916.89|15836.89|15913.88|15833.88|10
1722696780000|2024-08-03 14:53:00|15913.91|15833.91|15911.87|15831.87|15913.99|15833.99|15911.87|15831.87|9
1722696790000|2024-08-03 14:53:10|15911.48|15831.48|15912.86|15832.86|15912.86|15832.86|15911.48|15831.48|10
1722696800000|2024-08-03 14:53:20|15913.69|15833.69|15918.41|15838.41|15918.41|15838.41|15913.69|15833.69|10
1722696810000|2024-08-03 14:53:30|15917.41|15837.41|15915.27|15835.27|15917.41|15837.41|15915.27|15835.27|10
1722696820000|2024-08-03 14:53:40|15915.26|15835.26|15917.14|15837.14|15917.14|15837.14|15915.26|15835.26|10
1722696830000|2024-08-03 14:53:50|15917.13|15837.13|15916.85|15836.85|15917.22|15837.22|15916.35|15836.35|10
1722696840000|2024-08-03 14:54:00|15916.66|15836.66|15916.72|15836.72|15916.72|15836.72|15916.43|15836.43|9
1722696850000|2024-08-03 14:54:10|15916.81|15836.81|15916.53|15836.53|15916.81|15836.81|15916.53|15836.53|9
1722696860000|2024-08-03 14:54:20|15916.46|15836.46|15912.96|15832.96|15916.46|15836.46|15912.96|15832.96|10
1722696870000|2024-08-03 14:54:30|15912.76|15832.76|15912|15832|15912.77|15832.77|15912|15832|10
1722696880000|2024-08-03 14:54:40|15912.8|15832.8|15912.87|15832.87|15913.24|15833.24|15912.8|15832.8|9
1722696890000|2024-08-03 14:54:50|15912.8|15832.8|15912.46|15832.46|15912.8|15832.8|15912.38|15832.38|8
1722696900000|2024-08-03 14:55:00|15912.4|15832.4|15912.62|15832.62|15912.72|15832.72|15912.4|15832.4|9
1722696910000|2024-08-03 14:55:10|15912.54|15832.54|15912.44|15832.44|15912.54|15832.54|15912.44|15832.44|8
1722696920000|2024-08-03 14:55:20|15912.43|15832.43|15910.85|15830.85|15912.43|15832.43|15910.85|15830.85|10
1722696930000|2024-08-03 14:55:30|15910.63|15830.63|15911.4|15831.4|15911.4|15831.4|15910.6|15830.6|9
1722696940000|2024-08-03 14:55:40|15910.98|15830.98|15913.02|15833.02|15913.02|15833.02|15910.9|15830.9|10
1722696950000|2024-08-03 14:55:50|15913.05|15833.05|15912.29|15832.29|15913.16|15833.16|15912.29|15832.29|10
1722696960000|2024-08-03 14:56:00|15912.38|15832.38|15911.57|15831.57|15912.38|15832.38|15911.49|15831.49|10
1722696970000|2024-08-03 14:56:10|15911.79|15831.79|15911.69|15831.69|15911.83|15831.83|15911.64|15831.64|9
1722696980000|2024-08-03 14:56:20|15911.65|15831.65|15908.89|15828.89|15911.67|15831.67|15908.88|15828.88|10
1722696990000|2024-08-03 14:56:30|15908.05|15828.05|15906.08|15826.08|15908.05|15828.05|15906.08|15826.08|10
1722697000000|2024-08-03 14:56:40|15905.47|15825.47|15904.44|15824.44|15905.53|15825.53|15904.44|15824.44|10
1722697010000|2024-08-03 14:56:50|15904.24|15824.24|15899.18|15819.18|15904.24|15824.24|15899.18|15819.18|10
1722697020000|2024-08-03 14:57:00|15899.3|15819.3|15892.53|15812.53|15899.36|15819.36|15892.53|15812.53|10
1722697030000|2024-08-03 14:57:10|15892.55|15812.55|15891.28|15811.28|15892.6|15812.6|15891.11|15811.11|10
1722697040000|2024-08-03 14:57:20|15891.11|15811.11|15886.19|15806.19|15891.17|15811.17|15886.19|15806.19|9
1722697050000|2024-08-03 14:57:30|15887.3|15807.3|15888.65|15808.65|15888.77|15808.77|15887.2|15807.2|10
1722697060000|2024-08-03 14:57:40|15888.93|15808.93|15888.63|15808.63|15889.2|15809.2|15888.63|15808.63|10
1722697070000|2024-08-03 14:57:50|15888.27|15808.27|15885.49|15805.49|15888.33|15808.33|15885.49|15805.49|7
1722697080000|2024-08-03 14:58:00|15885.62|15805.62|15886.93|15806.93|15886.93|15806.93|15885.58|15805.58|10
1722697090000|2024-08-03 14:58:10|15887.23|15807.23|15887.57|15807.57|15887.63|15807.63|15887.1|15807.1|10
1722697100000|2024-08-03 14:58:20|15887.74|15807.74|15889.91|15809.91|15889.91|15809.91|15887.74|15807.74|10
1722697110000|2024-08-03 14:58:30|15890.04|15810.04|15887.76|15807.76|15890.04|15810.04|15887.76|15807.76|10
1722697120000|2024-08-03 14:58:40|15887.18|15807.18|15887.55|15807.55|15887.76|15807.76|15886.77|15806.77|10
1722697130000|2024-08-03 14:58:50|15887.57|15807.57|15888.09|15808.09|15888.16|15808.16|15887.57|15807.57|9
1722697140000|2024-08-03 14:59:00|15888.05|15808.05|15891.32|15811.32|15891.32|15811.32|15888.05|15808.05|10
1722697150000|2024-08-03 14:59:10|15891.43|15811.43|15892.25|15812.25|15892.62|15812.62|15891.43|15811.43|10
1722697160000|2024-08-03 14:59:20|15892.35|15812.35|15888.32|15808.32|15892.35|15812.35|15888.32|15808.32|10
1722697170000|2024-08-03 14:59:30|15888.13|15808.13|15888.16|15808.16|15888.16|15808.16|15887.58|15807.58|10
1722697180000|2024-08-03 14:59:40|15888.71|15808.71|15888.1|15808.1|15888.71|15808.71|15888.1|15808.1|10
1722697190000|2024-08-03 14:59:50|15888.08|15808.08|15888.46|15808.46|15888.46|15808.46|15887.6|15807.6|10
1722697200000|2024-08-03 15:00:00|15888.56|15808.56|15888.81|15808.81|15889.2|15809.2|15888.53|15808.53|10
1722697210000|2024-08-03 15:00:10|15888.74|15808.74|15889.29|15809.29|15889.88|15809.88|15888.68|15808.68|10
1722697220000|2024-08-03 15:00:20|15888.75|15808.75|15890.92|15810.92|15891.17|15811.17|15888.62|15808.62|10
1722697230000|2024-08-03 15:00:30|15890.79|15810.79|15893.18|15813.18|15893.18|15813.18|15890.77|15810.77|10
1722697240000|2024-08-03 15:00:40|15893.48|15813.48|15893.52|15813.52|15893.84|15813.84|15893.44|15813.44|10
1722697250000|2024-08-03 15:00:50|15894.09|15814.09|15894.88|15814.88|15894.88|15814.88|15894.08|15814.08|9
1722697260000|2024-08-03 15:01:00|15894.52|15814.52|15893.16|15813.16|15894.61|15814.61|15893.1|15813.1|9
1722697270000|2024-08-03 15:01:10|15892.87|15812.87|15892.91|15812.91|15892.91|15812.91|15892.45|15812.45|10
1722697280000|2024-08-03 15:01:20|15893.46|15813.46|15889.41|15809.41|15893.46|15813.46|15889.41|15809.41|9
1722697290000|2024-08-03 15:01:30|15889.05|15809.05|15886.83|15806.83|15889.05|15809.05|15886.83|15806.83|10
1722697300000|2024-08-03 15:01:40|15886.2|15806.2|15881.97|15801.97|15886.2|15806.2|15881.97|15801.97|10
1722697310000|2024-08-03 15:01:50|15881.61|15801.61|15882.06|15802.06|15882.06|15802.06|15881.03|15801.03|10
1722697320000|2024-08-03 15:02:00|15882|15802|15880.98|15800.98|15882.14|15802.14|15880.17|15800.17|10
1722697330000|2024-08-03 15:02:10|15881|15801|15881.48|15801.48|15881.48|15801.48|15880.14|15800.14|10
1722697340000|2024-08-03 15:02:20|15881.76|15801.76|15880.02|15800.02|15881.76|15801.76|15880.02|15800.02|10
1722697350000|2024-08-03 15:02:30|15880.35|15800.35|15881.86|15801.86|15882.18|15802.18|15880.26|15800.26|10
1722697360000|2024-08-03 15:02:40|15881.73|15801.73|15883.54|15803.54|15883.54|15803.54|15881.41|15801.41|10
1722697370000|2024-08-03 15:02:50|15883.73|15803.73|15884.82|15804.82|15884.82|15804.82|15883.64|15803.64|10
1722697380000|2024-08-03 15:03:00|15885.03|15805.03|15888.02|15808.02|15888.02|15808.02|15885.03|15805.03|10
1722697390000|2024-08-03 15:03:10|15888.1|15808.1|15892.87|15812.87|15892.87|15812.87|15888.1|15808.1|9
1722697400000|2024-08-03 15:03:20|15892.89|15812.89|15895.44|15815.44|15895.44|15815.44|15892.89|15812.89|9
1722697410000|2024-08-03 15:03:30|15895.51|15815.51|15895.06|15815.06|15895.6|15815.6|15894.93|15814.93|10
1722697420000|2024-08-03 15:03:40|15895.6|15815.6|15897.83|15817.83|15897.83|15817.83|15895.6|15815.6|10
1722697430000|2024-08-03 15:03:50|15897.78|15817.78|15896.72|15816.72|15897.92|15817.92|15896.72|15816.72|10
1722697440000|2024-08-03 15:04:00|15896.49|15816.49|15896.94|15816.94|15896.94|15816.94|15896.49|15816.49|10
1722697450000|2024-08-03 15:04:10|15896.97|15816.97|15897.84|15817.84|15897.84|15817.84|15896.93|15816.93|9
1722697460000|2024-08-03 15:04:20|15898.18|15818.18|15900.92|15820.92|15900.92|15820.92|15898.18|15818.18|10
1722697470000|2024-08-03 15:04:30|15900.9|15820.9|15901.65|15821.65|15901.94|15821.94|15900.9|15820.9|10
1722697480000|2024-08-03 15:04:40|15901.76|15821.76|15901.14|15821.14|15902.09|15822.09|15901.1|15821.1|10
1722697490000|2024-08-03 15:04:50|15901.21|15821.21|15900.43|15820.43|15901.72|15821.72|15900.39|15820.39|10
1722697500000|2024-08-03 15:05:00|15900.42|15820.42|15901.5|15821.5|15901.56|15821.56|15900.42|15820.42|9
1722697510000|2024-08-03 15:05:10|15901.38|15821.38|15901.12|15821.12|15901.56|15821.56|15900.85|15820.85|10
1722697520000|2024-08-03 15:05:20|15900.94|15820.94|15901.47|15821.47|15901.47|15821.47|15900.88|15820.88|9
1722697530000|2024-08-03 15:05:30|15901.53|15821.53|15901.79|15821.79|15901.98|15821.98|15901.53|15821.53|9
1722697540000|2024-08-03 15:05:40|15901.74|15821.74|15903.15|15823.15|15903.15|15823.15|15901.74|15821.74|9
1722697550000|2024-08-03 15:05:50|15903.07|15823.07|15902.19|15822.19|15903.07|15823.07|15901.95|15821.95|9
1722697560000|2024-08-03 15:06:00|15902.17|15822.17|15900.01|15820.01|15902.17|15822.17|15899.85|15819.85|10
1722697570000|2024-08-03 15:06:10|15899.57|15819.57|15898.03|15818.03|15899.57|15819.57|15897.99|15817.99|10
1722697580000|2024-08-03 15:06:20|15897.55|15817.55|15899.21|15819.21|15899.21|15819.21|15897.01|15817.01|10
1722697590000|2024-08-03 15:06:30|15899.19|15819.19|15905.17|15825.17|15905.17|15825.17|15899.17|15819.17|9
1722697600000|2024-08-03 15:06:40|15906.52|15826.52|15909.18|15829.18|15909.18|15829.18|15906.52|15826.52|9
1722697610000|2024-08-03 15:06:50|15909.21|15829.21|15911.29|15831.29|15911.29|15831.29|15909.2|15829.2|9
1722697620000|2024-08-03 15:07:00|15911.21|15831.21|15911.29|15831.29|15911.66|15831.66|15911.12|15831.12|10
1722697630000|2024-08-03 15:07:10|15910.95|15830.95|15910.86|15830.86|15910.96|15830.96|15910.85|15830.85|10
1722697640000|2024-08-03 15:07:20|15910.76|15830.76|15913.22|15833.22|15913.22|15833.22|15910.76|15830.76|10
1722697650000|2024-08-03 15:07:30|15913.5|15833.5|15913.2|15833.2|15913.5|15833.5|15912.47|15832.47|9
1722697660000|2024-08-03 15:07:40|15913.97|15833.97|15914.59|15834.59|15914.59|15834.59|15913.97|15833.97|10
1722697670000|2024-08-03 15:07:50|15914.46|15834.46|15914.47|15834.47|15914.7|15834.7|15914.28|15834.28|9
1722697680000|2024-08-03 15:08:00|15914.4|15834.4|15914.12|15834.12|15914.4|15834.4|15913.97|15833.97|9
1722697690000|2024-08-03 15:08:10|15914.09|15834.09|15914.32|15834.32|15914.36|15834.36|15914.09|15834.09|10
1722697700000|2024-08-03 15:08:20|15914.4|15834.4|15914.67|15834.67|15914.67|15834.67|15914.4|15834.4|9
1722697710000|2024-08-03 15:08:30|15914.69|15834.69|15914.84|15834.84|15914.84|15834.84|15914.59|15834.59|8
1722697720000|2024-08-03 15:08:40|15914.88|15834.88|15914.77|15834.77|15915.03|15835.03|15914.75|15834.75|9
1722697730000|2024-08-03 15:08:50|15914.73|15834.73|15914.5|15834.5|15914.86|15834.86|15914.34|15834.34|9
1722697740000|2024-08-03 15:09:00|15914.44|15834.44|15914.14|15834.14|15915.04|15835.04|15914|15834|8
1722697750000|2024-08-03 15:09:10|15913.79|15833.79|15911.83|15831.83|15913.79|15833.79|15911.58|15831.58|10
1722697760000|2024-08-03 15:09:20|15911.11|15831.11|15911.5|15831.5|15911.74|15831.74|15910.98|15830.98|9
1722697770000|2024-08-03 15:09:30|15911.46|15831.46|15910.97|15830.97|15911.48|15831.48|15910.97|15830.97|10
1722697780000|2024-08-03 15:09:40|15910.67|15830.67|15909.3|15829.3|15910.79|15830.79|15909.3|15829.3|9
1722697790000|2024-08-03 15:09:50|15908.83|15828.83|15908.54|15828.54|15908.83|15828.83|15907.99|15827.99|10
1722697800000|2024-08-03 15:10:00|15908.27|15828.27|15908.2|15828.2|15908.32|15828.32|15908.2|15828.2|8
1722697810000|2024-08-03 15:10:10|15907.81|15827.81|15906.19|15826.19|15907.81|15827.81|15906.19|15826.19|10
1722697820000|2024-08-03 15:10:20|15906.05|15826.05|15905.41|15825.41|15906.09|15826.09|15905.41|15825.41|10
1722697830000|2024-08-03 15:10:30|15904.88|15824.88|15904.01|15824.01|15904.88|15824.88|15904.01|15824.01|10
1722697840000|2024-08-03 15:10:40|15904.08|15824.08|15903.59|15823.59|15904.32|15824.32|15903.4|15823.4|9
1722697850000|2024-08-03 15:10:50|15903.55|15823.55|15902.37|15822.37|15903.55|15823.55|15902.37|15822.37|10
1722697860000|2024-08-03 15:11:00|15902.42|15822.42|15901.7|15821.7|15902.47|15822.47|15901.7|15821.7|9
1722697870000|2024-08-03 15:11:10|15901.76|15821.76|15901.25|15821.25|15901.9|15821.9|15901.25|15821.25|9
1722697880000|2024-08-03 15:11:20|15901.16|15821.16|15901.88|15821.88|15901.88|15821.88|15901.11|15821.11|10
1722697890000|2024-08-03 15:11:30|15901.91|15821.91|15904.86|15824.86|15905|15825|15901.91|15821.91|10
1722697900000|2024-08-03 15:11:40|15905.45|15825.45|15906.23|15826.23|15906.49|15826.49|15905.45|15825.45|10
1722697910000|2024-08-03 15:11:50|15906.85|15826.85|15907.79|15827.79|15907.79|15827.79|15906.85|15826.85|9
1722697920000|2024-08-03 15:12:00|15907.75|15827.75|15908.47|15828.47|15908.63|15828.63|15907.75|15827.75|10
1722697930000|2024-08-03 15:12:10|15909.16|15829.16|15908.89|15828.89|15909.32|15829.32|15908.86|15828.86|10
1722697940000|2024-08-03 15:12:20|15909.13|15829.13|15908.9|15828.9|15909.13|15829.13|15908.9|15828.9|10
1722697950000|2024-08-03 15:12:30|15908.89|15828.89|15909.06|15829.06|15909.09|15829.09|15908.85|15828.85|10
1722697960000|2024-08-03 15:12:40|15909.15|15829.15|15908.04|15828.04|15909.15|15829.15|15908.04|15828.04|9
1722697970000|2024-08-03 15:12:50|15907.64|15827.64|15908.55|15828.55|15908.55|15828.55|15906.91|15826.91|10
1722697980000|2024-08-03 15:13:00|15908.59|15828.59|15907.14|15827.14|15908.62|15828.62|15907.14|15827.14|10
1722697990000|2024-08-03 15:13:10|15907.37|15827.37|15907.95|15827.95|15907.95|15827.95|15907.09|15827.09|10
1722698000000|2024-08-03 15:13:20|15907.94|15827.94|15907.72|15827.72|15907.94|15827.94|15907.46|15827.46|10
1722698010000|2024-08-03 15:13:30|15907.69|15827.69|15906.39|15826.39|15907.69|15827.69|15906.39|15826.39|10
1722698020000|2024-08-03 15:13:40|15906.4|15826.4|15906.18|15826.18|15906.4|15826.4|15906.13|15826.13|10
1722698030000|2024-08-03 15:13:50|15906.14|15826.14|15903.08|15823.08|15906.14|15826.14|15903.08|15823.08|10
1722698040000|2024-08-03 15:14:00|15902.79|15822.79|15898.45|15818.45|15902.79|15822.79|15898.45|15818.45|10
1722698050000|2024-08-03 15:14:10|15898.06|15818.06|15897.06|15817.06|15898.06|15818.06|15897.06|15817.06|9
1722698060000|2024-08-03 15:14:20|15897|15817|15897.27|15817.27|15897.27|15817.27|15896.72|15816.72|10
1722698070000|2024-08-03 15:14:30|15897.47|15817.47|15894.35|15814.35|15897.52|15817.52|15894.35|15814.35|10
1722698080000|2024-08-03 15:14:40|15894.2|15814.2|15892.66|15812.66|15894.2|15814.2|15892.51|15812.51|10
1722698090000|2024-08-03 15:14:50|15892.74|15812.74|15891.18|15811.18|15892.87|15812.87|15891.18|15811.18|9
1722698100000|2024-08-03 15:15:00|15890.67|15810.67|15889.78|15809.78|15890.67|15810.67|15889.13|15809.13|10
1722698110000|2024-08-03 15:15:10|15889.73|15809.73|15889.84|15809.84|15889.95|15809.95|15889.71|15809.71|9
1722698120000|2024-08-03 15:15:20|15889.77|15809.77|15889.67|15809.67|15889.77|15809.77|15889.33|15809.33|10
1722698130000|2024-08-03 15:15:30|15889.69|15809.69|15886.86|15806.86|15889.69|15809.69|15886.86|15806.86|10
1722698140000|2024-08-03 15:15:40|15886.29|15806.29|15884.74|15804.74|15886.29|15806.29|15884.74|15804.74|10
1722698150000|2024-08-03 15:15:50|15883.59|15803.59|15878.85|15798.85|15883.59|15803.59|15878.85|15798.85|10
1722698160000|2024-08-03 15:16:00|15878.54|15798.54|15879.85|15799.85|15879.88|15799.88|15878.54|15798.54|10
1722698170000|2024-08-03 15:16:10|15879.82|15799.82|15882.25|15802.25|15882.75|15802.75|15879.66|15799.66|10
1722698180000|2024-08-03 15:16:20|15882.29|15802.29|15883.03|15803.03|15883.21|15803.21|15882.01|15802.01|10
1722698190000|2024-08-03 15:16:30|15882.95|15802.95|15881.64|15801.64|15882.95|15802.95|15881.39|15801.39|10
1722698200000|2024-08-03 15:16:40|15881.85|15801.85|15879.34|15799.34|15881.98|15801.98|15879.34|15799.34|10
1722698210000|2024-08-03 15:16:50|15879.16|15799.16|15874.25|15794.25|15879.16|15799.16|15874.25|15794.25|10
1722698220000|2024-08-03 15:17:00|15874.17|15794.17|15875.29|15795.29|15875.61|15795.61|15873.57|15793.57|10
1722698230000|2024-08-03 15:17:10|15875.07|15795.07|15875.03|15795.03|15875.4|15795.4|15874.52|15794.52|10
1722698240000|2024-08-03 15:17:20|15874.86|15794.86|15874.11|15794.11|15874.95|15794.95|15874.11|15794.11|9
1722698250000|2024-08-03 15:17:30|15873.55|15793.55|15870.54|15790.54|15873.55|15793.55|15870.54|15790.54|9
1722698260000|2024-08-03 15:17:40|15870.44|15790.44|15869.57|15789.57|15870.53|15790.53|15869.33|15789.33|10
1722698270000|2024-08-03 15:17:50|15868|15788|15860.92|15780.92|15868|15788|15860.92|15780.92|10
1722698280000|2024-08-03 15:18:00|15861.39|15781.39|15860.81|15780.81|15861.39|15781.39|15860.55|15780.55|10
1722698290000|2024-08-03 15:18:10|15860.6|15780.6|15855.82|15775.82|15860.6|15780.6|15854.96|15774.96|10
1722698300000|2024-08-03 15:18:20|15856.08|15776.08|15851.88|15771.88|15856.08|15776.08|15850.76|15770.76|10
1722698310000|2024-08-03 15:18:30|15850.96|15770.96|15849.29|15769.29|15850.96|15770.96|15848.7|15768.7|10
1722698320000|2024-08-03 15:18:40|15849.23|15769.23|15848.19|15768.19|15849.45|15769.45|15848.19|15768.19|10
1722698330000|2024-08-03 15:18:50|15848.16|15768.16|15847.55|15767.55|15848.29|15768.29|15847.33|15767.33|10
1722698340000|2024-08-03 15:19:00|15847.1|15767.1|15846.81|15766.81|15847.18|15767.18|15846.28|15766.28|10
1722698350000|2024-08-03 15:19:10|15846.79|15766.79|15846.49|15766.49|15846.87|15766.87|15846.11|15766.11|10
1722698360000|2024-08-03 15:19:20|15846.06|15766.06|15844.35|15764.35|15846.06|15766.06|15843.83|15763.83|10
1722698370000|2024-08-03 15:19:30|15844.31|15764.31|15842.33|15762.33|15844.31|15764.31|15842.18|15762.18|10
1722698380000|2024-08-03 15:19:40|15842.72|15762.72|15842.21|15762.21|15842.9|15762.9|15842.21|15762.21|10
1722698390000|2024-08-03 15:19:50|15842.06|15762.06|15840.63|15760.63|15842.06|15762.06|15840.62|15760.62|10
1722698400000|2024-08-03 15:20:00|15839.36|15759.36|15838.54|15758.54|15840.34|15760.34|15838.54|15758.54|10
1722698410000|2024-08-03 15:20:10|15838.55|15758.55|15833.14|15753.14|15838.55|15758.55|15833.14|15753.14|10
1722698420000|2024-08-03 15:20:20|15832.91|15752.91|15832.97|15752.97|15832.97|15752.97|15831.68|15751.68|10
1722698430000|2024-08-03 15:20:30|15832.9|15752.9|15827.19|15747.19|15832.9|15752.9|15827.19|15747.19|10
1722698440000|2024-08-03 15:20:40|15827.12|15747.12|15826.19|15746.19|15827.23|15747.23|15825.93|15745.93|10
1722698450000|2024-08-03 15:20:50|15826.08|15746.08|15827.04|15747.04|15827.09|15747.09|15826.08|15746.08|9
1722698460000|2024-08-03 15:21:00|15827.06|15747.06|15825.52|15745.52|15827.06|15747.06|15825.52|15745.52|10
1722698470000|2024-08-03 15:21:10|15825.57|15745.57|15825.01|15745.01|15825.57|15745.57|15824.67|15744.67|10
1722698480000|2024-08-03 15:21:20|15824.9|15744.9|15819.61|15739.61|15824.9|15744.9|15819.33|15739.33|10
1722698490000|2024-08-03 15:21:30|15819.03|15739.03|15816.3|15736.3|15819.03|15739.03|15813.84|15733.84|10
1722698500000|2024-08-03 15:21:40|15815.68|15735.68|15815.01|15735.01|15816.48|15736.48|15815.01|15735.01|10
1722698510000|2024-08-03 15:21:50|15815.06|15735.06|15814.43|15734.43|15815.37|15735.37|15814.3|15734.3|10
1722698520000|2024-08-03 15:22:00|15814.58|15734.58|15817.69|15737.69|15817.69|15737.69|15814.38|15734.38|10
1722698530000|2024-08-03 15:22:10|15817.55|15737.55|15817.16|15737.16|15817.71|15737.71|15816.47|15736.47|10
1722698540000|2024-08-03 15:22:20|15817.51|15737.51|15808.77|15728.77|15817.51|15737.51|15808.47|15728.47|10
1722698550000|2024-08-03 15:22:30|15808.71|15728.71|15806.78|15726.78|15808.71|15728.71|15805.91|15725.91|10
1722698560000|2024-08-03 15:22:40|15806.49|15726.49|15804.03|15724.03|15806.49|15726.49|15803.28|15723.28|10
1722698570000|2024-08-03 15:22:50|15804.06|15724.06|15799.38|15719.38|15804.06|15724.06|15799.16|15719.16|10
1722698580000|2024-08-03 15:23:00|15800.23|15720.23|15801.9|15721.9|15801.9|15721.9|15799.23|15719.23|10
1722698590000|2024-08-03 15:23:10|15801.08|15721.08|15801.29|15721.29|15801.64|15721.64|15800.59|15720.59|10
1722698600000|2024-08-03 15:23:20|15800.91|15720.91|15799.22|15719.22|15800.91|15720.91|15798.59|15718.59|10
1722698610000|2024-08-03 15:23:30|15798.84|15718.84|15798.03|15718.03|15799.69|15719.69|15797.54|15717.54|10
1722698620000|2024-08-03 15:23:40|15797.88|15717.88|15796.96|15716.96|15797.88|15717.88|15796.82|15716.82|9
1722698630000|2024-08-03 15:23:50|15797.16|15717.16|15795.67|15715.67|15797.68|15717.68|15795.67|15715.67|10
1722698640000|2024-08-03 15:24:00|15795.64|15715.64|15797.67|15717.67|15797.67|15717.67|15795.64|15715.64|10
1722698650000|2024-08-03 15:24:10|15798.74|15718.74|15799.97|15719.97|15800.7|15720.7|15798.74|15718.74|9
1722698660000|2024-08-03 15:24:20|15800.23|15720.23|15804.87|15724.87|15804.87|15724.87|15800.03|15720.03|10
1722698670000|2024-08-03 15:24:30|15805.06|15725.06|15805.16|15725.16|15806.41|15726.41|15804.85|15724.85|9
1722698680000|2024-08-03 15:24:40|15805.34|15725.34|15807.92|15727.92|15808.05|15728.05|15805.34|15725.34|10
1722698690000|2024-08-03 15:24:50|15807.34|15727.34|15805.7|15725.7|15807.44|15727.44|15805.7|15725.7|10
1722698700000|2024-08-03 15:25:00|15805.33|15725.33|15802.39|15722.39|15805.33|15725.33|15802.26|15722.26|10
1722698710000|2024-08-03 15:25:10|15802.6|15722.6|15794.82|15714.82|15802.6|15722.6|15794.82|15714.82|10
1722698720000|2024-08-03 15:25:20|15794.87|15714.87|15792|15712|15794.87|15714.87|15791.86|15711.86|10
1722698730000|2024-08-03 15:25:30|15792.51|15712.51|15791.56|15711.56|15792.63|15712.63|15790.51|15710.51|10
1722698740000|2024-08-03 15:25:40|15791.49|15711.49|15796.52|15716.52|15796.6|15716.6|15791.49|15711.49|10
1722698750000|2024-08-03 15:25:50|15796.79|15716.79|15799.46|15719.46|15799.46|15719.46|15796.56|15716.56|10
1722698760000|2024-08-03 15:26:00|15799.18|15719.18|15801.17|15721.17|15801.38|15721.38|15799.18|15719.18|10
1722698770000|2024-08-03 15:26:10|15802.26|15722.26|15803.63|15723.63|15803.63|15723.63|15802.25|15722.25|10
1722698780000|2024-08-03 15:26:20|15804.21|15724.21|15805.55|15725.55|15805.61|15725.61|15804.16|15724.16|10
1722698790000|2024-08-03 15:26:30|15805.86|15725.86|15809.95|15729.95|15809.95|15729.95|15805.86|15725.86|10
1722698800000|2024-08-03 15:26:40|15810.17|15730.17|15809.38|15729.38|15810.47|15730.47|15807.99|15727.99|10
1722698810000|2024-08-03 15:26:50|15809.35|15729.35|15808.94|15728.94|15809.53|15729.53|15808.94|15728.94|10
1722698820000|2024-08-03 15:27:00|15809.57|15729.57|15805.34|15725.34|15809.57|15729.57|15805.34|15725.34|10
1722698830000|2024-08-03 15:27:10|15803.5|15723.5|15800.41|15720.41|15803.5|15723.5|15800.41|15720.41|10
1722698840000|2024-08-03 15:27:20|15799.8|15719.8|15796.9|15716.9|15799.8|15719.8|15796.9|15716.9|9
1722698850000|2024-08-03 15:27:30|15797.18|15717.18|15796.17|15716.17|15797.28|15717.28|15796.17|15716.17|10
1722698860000|2024-08-03 15:27:40|15796.34|15716.34|15793.75|15713.75|15796.34|15716.34|15793.54|15713.54|10
1722698870000|2024-08-03 15:27:50|15793.91|15713.91|15792.64|15712.64|15793.91|15713.91|15791.7|15711.7|9
1722698880000|2024-08-03 15:28:00|15793.25|15713.25|15795.03|15715.03|15795.03|15715.03|15793.25|15713.25|10
1722698890000|2024-08-03 15:28:10|15795.07|15715.07|15798.38|15718.38|15798.38|15718.38|15795.07|15715.07|10
1722698900000|2024-08-03 15:28:20|15798.47|15718.47|15798.97|15718.97|15799.03|15719.03|15798.47|15718.47|9
1722698910000|2024-08-03 15:28:30|15798.84|15718.84|15799.89|15719.89|15799.95|15719.95|15798.24|15718.24|10
1722698920000|2024-08-03 15:28:40|15799.95|15719.95|15798.54|15718.54|15799.95|15719.95|15798.3|15718.3|9
1722698930000|2024-08-03 15:28:50|15798.48|15718.48|15798.42|15718.42|15798.58|15718.58|15798.42|15718.42|10
1722698940000|2024-08-03 15:29:00|15797.98|15717.98|15792.58|15712.58|15797.98|15717.98|15792.58|15712.58|10
1722698950000|2024-08-03 15:29:10|15792.56|15712.56|15788.31|15708.31|15792.56|15712.56|15788.31|15708.31|10
1722698960000|2024-08-03 15:29:20|15788.1|15708.1|15780.23|15700.23|15788.31|15708.31|15779.92|15699.92|10
1722698970000|2024-08-03 15:29:30|15780.15|15700.15|15770.85|15690.85|15780.15|15700.15|15770.85|15690.85|10
1722698980000|2024-08-03 15:29:40|15771.14|15691.14|15766.55|15686.55|15771.14|15691.14|15766.22|15686.22|10
1722698990000|2024-08-03 15:29:50|15766.21|15686.21|15765|15685|15767.21|15687.21|15765|15685|10
1722699000000|2024-08-03 15:30:00|15765.15|15685.15|15767.42|15687.42|15768.44|15688.44|15765.15|15685.15|10
1722699010000|2024-08-03 15:30:10|15768|15688|15761.14|15681.14|15768.69|15688.69|15761.14|15681.14|10
1722699020000|2024-08-03 15:30:20|15760.84|15680.84|15764.11|15684.11|15764.11|15684.11|15760.53|15680.53|9
1722699030000|2024-08-03 15:30:30|15765.19|15685.19|15772.99|15692.99|15773.41|15693.41|15765.19|15685.19|10
1722699040000|2024-08-03 15:30:40|15773.18|15693.18|15775.52|15695.52|15775.95|15695.95|15773.18|15693.18|9
1722699050000|2024-08-03 15:30:50|15775.6|15695.6|15775.42|15695.42|15776.04|15696.04|15775.08|15695.08|10
1722699060000|2024-08-03 15:31:00|15775.34|15695.34|15775.58|15695.58|15776.45|15696.45|15774.63|15694.63|10
1722699070000|2024-08-03 15:31:10|15775.37|15695.37|15779.13|15699.13|15779.74|15699.74|15775.37|15695.37|9
1722699080000|2024-08-03 15:31:20|15779.36|15699.36|15783.07|15703.07|15783.07|15703.07|15779.36|15699.36|10
1722699090000|2024-08-03 15:31:30|15782.55|15702.55|15786.44|15706.44|15786.51|15706.51|15782.55|15702.55|10
1722699100000|2024-08-03 15:31:40|15786.03|15706.03|15783.43|15703.43|15786.03|15706.03|15783.43|15703.43|10
1722699110000|2024-08-03 15:31:50|15783.02|15703.02|15779.65|15699.65|15783.02|15703.02|15779.65|15699.65|10
1722699120000|2024-08-03 15:32:00|15779.61|15699.61|15775.26|15695.26|15779.77|15699.77|15775.26|15695.26|10
1722699130000|2024-08-03 15:32:10|15775.12|15695.12|15769.31|15689.31|15775.12|15695.12|15769.31|15689.31|10
1722699140000|2024-08-03 15:32:20|15768.16|15688.16|15767.62|15687.62|15768.63|15688.63|15766.82|15686.82|10
1722699150000|2024-08-03 15:32:30|15765.81|15685.81|15764.81|15684.81|15765.81|15685.81|15764.81|15684.81|9
1722699160000|2024-08-03 15:32:40|15764.25|15684.25|15767.06|15687.06|15767.06|15687.06|15764.25|15684.25|10
1722699170000|2024-08-03 15:32:50|15766.95|15686.95|15765.55|15685.55|15766.95|15686.95|15765.26|15685.26|9
1722699180000|2024-08-03 15:33:00|15765.65|15685.65|15760.02|15680.02|15765.65|15685.65|15760.02|15680.02|10
1722699190000|2024-08-03 15:33:10|15759.56|15679.56|15753.84|15673.84|15759.56|15679.56|15753.32|15673.32|10
1722699200000|2024-08-03 15:33:20|15752.9|15672.9|15746.32|15666.32|15753.02|15673.02|15746.32|15666.32|10
1722699210000|2024-08-03 15:33:30|15746.94|15666.94|15741.13|15661.13|15746.94|15666.94|15741.13|15661.13|10
1722699220000|2024-08-03 15:33:40|15740.82|15660.82|15738.05|15658.05|15740.82|15660.82|15738.05|15658.05|10
1722699230000|2024-08-03 15:33:50|15738.23|15658.23|15733.43|15653.43|15738.23|15658.23|15733.43|15653.43|10
1722699240000|2024-08-03 15:34:00|15733.4|15653.4|15737.33|15657.33|15738.42|15658.42|15733.18|15653.18|10
1722699250000|2024-08-03 15:34:10|15737.62|15657.62|15738.63|15658.63|15738.63|15658.63|15736.26|15656.26|10
1722699260000|2024-08-03 15:34:20|15738.41|15658.41|15736.42|15656.42|15739.62|15659.62|15736.05|15656.05|10
1722699270000|2024-08-03 15:34:30|15736.04|15656.04|15726.87|15646.87|15736.04|15656.04|15726.09|15646.09|10
1722699280000|2024-08-03 15:34:40|15727.25|15647.25|15720.9|15640.9|15727.25|15647.25|15720.9|15640.9|10
1722699290000|2024-08-03 15:34:50|15718.5|15638.5|15713.94|15633.94|15718.5|15638.5|15713.61|15633.61|10
1722699300000|2024-08-03 15:35:00|15713.84|15633.84|15721.25|15641.25|15721.25|15641.25|15713.55|15633.55|10
1722699310000|2024-08-03 15:35:10|15722.02|15642.02|15724.66|15644.66|15725.16|15645.16|15722.02|15642.02|10
1722699320000|2024-08-03 15:35:20|15725.64|15645.64|15729.51|15649.51|15729.51|15649.51|15725.64|15645.64|10
1722699330000|2024-08-03 15:35:30|15729.66|15649.66|15731.69|15651.69|15731.69|15651.69|15729.44|15649.44|10
1722699340000|2024-08-03 15:35:40|15731.59|15651.59|15733.64|15653.64|15733.64|15653.64|15731.34|15651.34|10
1722699350000|2024-08-03 15:35:50|15734.02|15654.02|15729.62|15649.62|15734.02|15654.02|15729.62|15649.62|10
1722699360000|2024-08-03 15:36:00|15728.97|15648.97|15727.78|15647.78|15728.97|15648.97|15727.69|15647.69|10
1722699370000|2024-08-03 15:36:10|15726.56|15646.56|15719.05|15639.05|15726.56|15646.56|15719.05|15639.05|10
1722699380000|2024-08-03 15:36:20|15719.36|15639.36|15719.19|15639.19|15720.01|15640.01|15719.02|15639.02|10
1722699390000|2024-08-03 15:36:30|15719.22|15639.22|15717.96|15637.96|15720.54|15640.54|15717.8|15637.8|10
1722699400000|2024-08-03 15:36:40|15717.9|15637.9|15717.66|15637.66|15718.2|15638.2|15716.65|15636.65|10
1722699410000|2024-08-03 15:36:50|15717.51|15637.51|15711.45|15631.45|15717.51|15637.51|15711.45|15631.45|10
1722699420000|2024-08-03 15:37:00|15710.02|15630.02|15707.98|15627.98|15710.02|15630.02|15707.63|15627.63|10
1722699430000|2024-08-03 15:37:10|15707.24|15627.24|15709.37|15629.37|15709.37|15629.37|15706.3|15626.3|10
1722699440000|2024-08-03 15:37:20|15709.53|15629.53|15715.41|15635.41|15715.43|15635.43|15709.53|15629.53|10
1722699450000|2024-08-03 15:37:30|15715.34|15635.34|15712.3|15632.3|15715.34|15635.34|15712.3|15632.3|10
1722699460000|2024-08-03 15:37:40|15712.18|15632.18|15712.51|15632.51|15713.17|15633.17|15711.08|15631.08|10
1722699470000|2024-08-03 15:37:50|15712.06|15632.06|15710.58|15630.58|15712.06|15632.06|15710.58|15630.58|10
1722699480000|2024-08-03 15:38:00|15710.3|15630.3|15711.91|15631.91|15711.91|15631.91|15709.77|15629.77|10
1722699490000|2024-08-03 15:38:10|15711.8|15631.8|15713.31|15633.31|15713.46|15633.46|15711.8|15631.8|10
1722699500000|2024-08-03 15:38:20|15713.52|15633.52|15714.68|15634.68|15715.28|15635.28|15713.52|15633.52|10
1722699510000|2024-08-03 15:38:30|15714.11|15634.11|15711.17|15631.17|15714.55|15634.55|15711.17|15631.17|10
1722699520000|2024-08-03 15:38:40|15711.48|15631.48|15707.46|15627.46|15711.54|15631.54|15707.46|15627.46|10
1722699530000|2024-08-03 15:38:50|15707.24|15627.24|15701.57|15621.57|15707.24|15627.24|15701.57|15621.57|10
1722699540000|2024-08-03 15:39:00|15700.94|15620.94|15698.12|15618.12|15701.07|15621.07|15698.12|15618.12|10
1722699550000|2024-08-03 15:39:10|15697.93|15617.93|15688.8|15608.8|15697.93|15617.93|15688.8|15608.8|10
1722699560000|2024-08-03 15:39:20|15689.57|15609.57|15690.43|15610.43|15690.55|15610.55|15689.57|15609.57|10
1722699570000|2024-08-03 15:39:30|15690.8|15610.8|15691.73|15611.73|15691.96|15611.96|15690.64|15610.64|10
1722699580000|2024-08-03 15:39:40|15691.24|15611.24|15689.01|15609.01|15691.24|15611.24|15689.01|15609.01|10
1722699590000|2024-08-03 15:39:50|15689.2|15609.2|15687.8|15607.8|15689.3|15609.3|15687.8|15607.8|10
1722699600000|2024-08-03 15:40:00|15687.69|15607.69|15687.37|15607.37|15687.78|15607.78|15686.59|15606.59|10
1722699610000|2024-08-03 15:40:10|15687.49|15607.49|15689.88|15609.88|15689.88|15609.88|15687.49|15607.49|10
1722699620000|2024-08-03 15:40:20|15689.66|15609.66|15701.87|15621.87|15701.87|15621.87|15689.66|15609.66|10
1722699630000|2024-08-03 15:40:30|15702.73|15622.73|15710.67|15630.67|15710.67|15630.67|15702.73|15622.73|10
1722699640000|2024-08-03 15:40:40|15710.86|15630.86|15711.64|15631.64|15712.84|15632.84|15710.86|15630.86|10
1722699650000|2024-08-03 15:40:50|15711.37|15631.37|15707.98|15627.98|15711.52|15631.52|15707.98|15627.98|10
1722699660000|2024-08-03 15:41:00|15707.04|15627.04|15705.38|15625.38|15707.04|15627.04|15705.15|15625.15|10
1722699670000|2024-08-03 15:41:10|15705.35|15625.35|15704.92|15624.92|15706.73|15626.73|15704.46|15624.46|10
1722699680000|2024-08-03 15:41:20|15705.47|15625.47|15708.98|15628.98|15708.98|15628.98|15705.27|15625.27|10
1722699690000|2024-08-03 15:41:30|15708.92|15628.92|15707.81|15627.81|15709.61|15629.61|15707.65|15627.65|10
1722699700000|2024-08-03 15:41:40|15707.83|15627.83|15709.05|15629.05|15709.05|15629.05|15707.83|15627.83|10
1722699710000|2024-08-03 15:41:50|15708.7|15628.7|15709.41|15629.41|15709.41|15629.41|15708.53|15628.53|10
1722699720000|2024-08-03 15:42:00|15709.1|15629.1|15712.86|15632.86|15712.86|15632.86|15708.58|15628.58|10
1722699730000|2024-08-03 15:42:10|15713.15|15633.15|15712.78|15632.78|15714.73|15634.73|15712.78|15632.78|10
1722699740000|2024-08-03 15:42:20|15712.49|15632.49|15700.56|15620.56|15712.49|15632.49|15700.56|15620.56|10
1722699750000|2024-08-03 15:42:30|15700.54|15620.54|15689.16|15609.16|15700.54|15620.54|15689.16|15609.16|10
1722699760000|2024-08-03 15:42:40|15688.27|15608.27|15684.23|15604.23|15688.28|15608.28|15684.23|15604.23|10
1722699770000|2024-08-03 15:42:50|15683.34|15603.34|15682.55|15602.55|15683.34|15603.34|15681.83|15601.83|10
1722699780000|2024-08-03 15:43:00|15682.95|15602.95|15685.61|15605.61|15685.61|15605.61|15682.75|15602.75|10
1722699790000|2024-08-03 15:43:10|15685.8|15605.8|15687.56|15607.56|15688.18|15608.18|15685.8|15605.8|10
1722699800000|2024-08-03 15:43:20|15687.74|15607.74|15686.35|15606.35|15688.55|15608.55|15686.35|15606.35|10
1722699810000|2024-08-03 15:43:30|15685.9|15605.9|15677.05|15597.05|15685.9|15605.9|15677.05|15597.05|10
1722699820000|2024-08-03 15:43:40|15676.45|15596.45|15674.78|15594.78|15677.16|15597.16|15674.5|15594.5|10
1722699830000|2024-08-03 15:43:50|15674.67|15594.67|15671.63|15591.63|15674.67|15594.67|15671.63|15591.63|10
1722699840000|2024-08-03 15:44:00|15671.54|15591.54|15673.75|15593.75|15673.75|15593.75|15671.38|15591.38|10
1722699850000|2024-08-03 15:44:10|15673.94|15593.94|15677.6|15597.6|15677.6|15597.6|15673.49|15593.49|9
1722699860000|2024-08-03 15:44:20|15678.26|15598.26|15681.68|15601.68|15681.74|15601.74|15678.26|15598.26|10
1722699870000|2024-08-03 15:44:30|15684.05|15604.05|15680.84|15600.84|15684.05|15604.05|15680.84|15600.84|10
1722699880000|2024-08-03 15:44:40|15680.83|15600.83|15681.09|15601.09|15681.09|15601.09|15679.88|15599.88|10
1722699890000|2024-08-03 15:44:50|15680.46|15600.46|15681.25|15601.25|15681.25|15601.25|15680.43|15600.43|9
1722699900000|2024-08-03 15:45:00|15681.13|15601.13|15681.07|15601.07|15682.42|15602.42|15680.88|15600.88|10
1722699910000|2024-08-03 15:45:10|15680.78|15600.78|15678.08|15598.08|15680.78|15600.78|15678.08|15598.08|10
1722699920000|2024-08-03 15:45:20|15677.81|15597.81|15674.07|15594.07|15677.87|15597.87|15674.07|15594.07|10
1722699930000|2024-08-03 15:45:30|15674.12|15594.12|15661.45|15581.45|15674.12|15594.12|15661.45|15581.45|10
1722699940000|2024-08-03 15:45:40|15661.21|15581.21|15657.99|15577.99|15661.21|15581.21|15657.94|15577.94|10
1722699950000|2024-08-03 15:45:50|15656.97|15576.97|15652.14|15572.14|15656.97|15576.97|15652.14|15572.14|10
1722699960000|2024-08-03 15:46:00|15652.87|15572.87|15657.44|15577.44|15657.44|15577.44|15652.73|15572.73|10
1722699970000|2024-08-03 15:46:10|15658.5|15578.5|15661.24|15581.24|15661.31|15581.31|15658.5|15578.5|10
1722699980000|2024-08-03 15:46:20|15661.9|15581.9|15668.25|15588.25|15668.25|15588.25|15661.9|15581.9|10
1722699990000|2024-08-03 15:46:30|15668.39|15588.39|15667.89|15587.89|15668.72|15588.72|15666.76|15586.76|10
1722700000000|2024-08-03 15:46:40|15668.98|15588.98|15673.3|15593.3|15673.56|15593.56|15668.98|15588.98|10
1722700010000|2024-08-03 15:46:50|15673.73|15593.73|15671.56|15591.56|15674.15|15594.15|15671.56|15591.56|10
1722700020000|2024-08-03 15:47:00|15671.14|15591.14|15668.14|15588.14|15671.14|15591.14|15666.24|15586.24|10
1722700030000|2024-08-03 15:47:10|15669.15|15589.15|15670.43|15590.43|15670.43|15590.43|15668.92|15588.92|9
1722700040000|2024-08-03 15:47:20|15672.96|15592.96|15676.57|15596.57|15676.89|15596.89|15672.96|15592.96|10
1722700050000|2024-08-03 15:47:30|15677.38|15597.38|15680.58|15600.58|15682.02|15602.02|15677.38|15597.38|10
1722700060000|2024-08-03 15:47:40|15680.5|15600.5|15673.46|15593.46|15680.5|15600.5|15672.89|15592.89|10
1722700070000|2024-08-03 15:47:50|15673.98|15593.98|15670.69|15590.69|15674.82|15594.82|15670.69|15590.69|10
1722700080000|2024-08-03 15:48:00|15668.66|15588.66|15661.72|15581.72|15668.68|15588.68|15661.72|15581.72|10
1722700090000|2024-08-03 15:48:10|15661.97|15581.97|15660.95|15580.95|15661.97|15581.97|15660.5|15580.5|10
1722700100000|2024-08-03 15:48:20|15660.36|15580.36|15656.06|15576.06|15660.36|15580.36|15655.68|15575.68|10
1722700110000|2024-08-03 15:48:30|15655.9|15575.9|15651.52|15571.52|15655.9|15575.9|15651.52|15571.52|10
1722700120000|2024-08-03 15:48:40|15651.48|15571.48|15650.19|15570.19|15651.48|15571.48|15650.19|15570.19|10
1722700130000|2024-08-03 15:48:50|15648.15|15568.15|15647.11|15567.11|15648.78|15568.78|15646.18|15566.18|10
1722700140000|2024-08-03 15:49:00|15646.8|15566.8|15646.01|15566.01|15646.8|15566.8|15646.01|15566.01|10
1722700150000|2024-08-03 15:49:10|15645.38|15565.38|15642.76|15562.76|15645.38|15565.38|15642.61|15562.61|10
1722700160000|2024-08-03 15:49:20|15642.29|15562.29|15638|15558|15642.29|15562.29|15638|15558|10
1722700170000|2024-08-03 15:49:30|15638.53|15558.53|15640.67|15560.67|15641.76|15561.76|15638.53|15558.53|10
1722700180000|2024-08-03 15:49:40|15640.82|15560.82|15638.18|15558.18|15640.82|15560.82|15637.67|15557.67|10
1722700190000|2024-08-03 15:49:50|15638.92|15558.92|15639.59|15559.59|15639.59|15559.59|15638.02|15558.02|10
1722700200000|2024-08-03 15:50:00|15639.87|15559.87|15637.28|15557.28|15640.04|15560.04|15637.28|15557.28|10
1722700210000|2024-08-03 15:50:10|15637.89|15557.89|15635.21|15555.21|15638.32|15558.32|15634.56|15554.56|10
1722700220000|2024-08-03 15:50:20|15634.99|15554.99|15635.36|15555.36|15635.7|15555.7|15634.31|15554.31|10
1722700230000|2024-08-03 15:50:30|15635.21|15555.21|15637.94|15557.94|15639.12|15559.12|15635.21|15555.21|10
1722700240000|2024-08-03 15:50:40|15636.47|15556.47|15639.55|15559.55|15639.55|15559.55|15635.55|15555.55|10
1722700250000|2024-08-03 15:50:50|15640.32|15560.32|15640.96|15560.96|15640.96|15560.96|15639.53|15559.53|10
1722700260000|2024-08-03 15:51:00|15640.04|15560.04|15643.54|15563.54|15643.54|15563.54|15639.96|15559.96|10
1722700270000|2024-08-03 15:51:10|15644.57|15564.57|15651.23|15571.23|15651.23|15571.23|15644.56|15564.56|10
1722700280000|2024-08-03 15:51:20|15650.44|15570.44|15649.92|15569.92|15650.88|15570.88|15649.7|15569.7|10
1722700290000|2024-08-03 15:51:30|15649.77|15569.77|15641.55|15561.55|15649.77|15569.77|15641.55|15561.55|10
1722700300000|2024-08-03 15:51:40|15641.26|15561.26|15642.16|15562.16|15642.16|15562.16|15641.26|15561.26|9
1722700310000|2024-08-03 15:51:50|15642.65|15562.65|15640.82|15560.82|15642.65|15562.65|15640.08|15560.08|10
1722700320000|2024-08-03 15:52:00|15641.35|15561.35|15638.98|15558.98|15641.61|15561.61|15638.48|15558.48|10
1722700330000|2024-08-03 15:52:10|15638.74|15558.74|15635.93|15555.93|15639|15559|15635.93|15555.93|10
1722700340000|2024-08-03 15:52:20|15635.99|15555.99|15624.56|15544.56|15635.99|15555.99|15624.56|15544.56|10
1722700350000|2024-08-03 15:52:30|15624.51|15544.51|15622.46|15542.46|15624.51|15544.51|15622.46|15542.46|10
1722700360000|2024-08-03 15:52:40|15621.99|15541.99|15620.07|15540.07|15622.23|15542.23|15620.07|15540.07|10
1722700370000|2024-08-03 15:52:50|15619.73|15539.73|15619.16|15539.16|15619.99|15539.99|15618.35|15538.35|10
1722700380000|2024-08-03 15:53:00|15619.38|15539.38|15611.49|15531.49|15621.99|15541.99|15611.49|15531.49|9
1722700390000|2024-08-03 15:53:10|15611.75|15531.75|15614.2|15534.2|15614.2|15534.2|15611.75|15531.75|10
1722700400000|2024-08-03 15:53:20|15614.36|15534.36|15617.34|15537.34|15617.34|15537.34|15614.34|15534.34|10
1722700410000|2024-08-03 15:53:30|15617.83|15537.83|15618.19|15538.19|15619.59|15539.59|15617.83|15537.83|10
1722700420000|2024-08-03 15:53:40|15617.68|15537.68|15616.38|15536.38|15617.68|15537.68|15616.27|15536.27|10
1722700430000|2024-08-03 15:53:50|15616.36|15536.36|15613.39|15533.39|15616.48|15536.48|15613.24|15533.24|10
1722700440000|2024-08-03 15:54:00|15613.35|15533.35|15614.46|15534.46|15615.74|15535.74|15613.35|15533.35|10
1722700450000|2024-08-03 15:54:10|15614.47|15534.47|15613.67|15533.67|15614.47|15534.47|15613.59|15533.59|10
1722700460000|2024-08-03 15:54:20|15613.32|15533.32|15611.02|15531.02|15613.32|15533.32|15611.02|15531.02|10
1722700470000|2024-08-03 15:54:30|15610.49|15530.49|15612.31|15532.31|15612.41|15532.41|15610.49|15530.49|10
1722700480000|2024-08-03 15:54:40|15612.53|15532.53|15616.86|15536.86|15616.86|15536.86|15612.53|15532.53|10
1722700490000|2024-08-03 15:54:50|15616.13|15536.13|15612.19|15532.19|15616.13|15536.13|15611.97|15531.97|10
1722700500000|2024-08-03 15:55:00|15611.93|15531.93|15608.12|15528.12|15611.93|15531.93|15608.12|15528.12|10
1722700510000|2024-08-03 15:55:10|15607.57|15527.57|15603.99|15523.99|15607.65|15527.65|15603.99|15523.99|10
1722700520000|2024-08-03 15:55:20|15603.98|15523.98|15600.75|15520.75|15604.1|15524.1|15600.75|15520.75|10
1722700530000|2024-08-03 15:55:30|15601.42|15521.42|15599.97|15519.97|15601.61|15521.61|15599.97|15519.97|10
1722700540000|2024-08-03 15:55:40|15599.68|15519.68|15593.38|15513.38|15599.68|15519.68|15593.01|15513.01|10
1722700550000|2024-08-03 15:55:50|15593.55|15513.55|15591.24|15511.24|15593.55|15513.55|15591.24|15511.24|10
1722700560000|2024-08-03 15:56:00|15591.73|15511.73|15590.11|15510.11|15592.66|15512.66|15588.64|15508.64|10
1722700570000|2024-08-03 15:56:10|15590.05|15510.05|15589.86|15509.86|15590.58|15510.58|15588.88|15508.88|10
1722700580000|2024-08-03 15:56:20|15590.62|15510.62|15587.55|15507.55|15590.64|15510.64|15587.55|15507.55|10
1722700590000|2024-08-03 15:56:30|15586.85|15506.85|15584.1|15504.1|15586.85|15506.85|15584.02|15504.02|10
1722700600000|2024-08-03 15:56:40|15583.07|15503.07|15582.64|15502.64|15583.07|15503.07|15582.3|15502.3|9
1722700610000|2024-08-03 15:56:50|15581.81|15501.81|15579.19|15499.19|15581.81|15501.81|15579.19|15499.19|10
1722700620000|2024-08-03 15:57:00|15578.93|15498.93|15573.43|15493.43|15578.93|15498.93|15573.43|15493.43|10
1722700630000|2024-08-03 15:57:10|15572.33|15492.33|15567.16|15487.16|15572.85|15492.85|15567.16|15487.16|10
1722700640000|2024-08-03 15:57:20|15567.3|15487.3|15562.79|15482.79|15567.52|15487.52|15562.79|15482.79|10
1722700650000|2024-08-03 15:57:30|15563.26|15483.26|15561.76|15481.76|15563.26|15483.26|15561.76|15481.76|10
1722700660000|2024-08-03 15:57:40|15561.38|15481.38|15560.78|15480.78|15562.96|15482.96|15560.78|15480.78|10
1722700670000|2024-08-03 15:57:50|15558.99|15478.99|15553.19|15473.19|15558.99|15478.99|15553.19|15473.19|10
1722700680000|2024-08-03 15:58:00|15552.87|15472.87|15558.79|15478.79|15558.79|15478.79|15552.79|15472.79|10
1722700690000|2024-08-03 15:58:10|15559.76|15479.76|15562.63|15482.63|15562.96|15482.96|15559.76|15479.76|10
1722700700000|2024-08-03 15:58:20|15563.71|15483.71|15561.21|15481.21|15563.71|15483.71|15561.21|15481.21|10
1722700710000|2024-08-03 15:58:30|15561.95|15481.95|15558.91|15478.91|15562.89|15482.89|15558.91|15478.91|10
1722700720000|2024-08-03 15:58:40|15559.26|15479.26|15554.8|15474.8|15559.26|15479.26|15554.8|15474.8|10
1722700730000|2024-08-03 15:58:50|15554.48|15474.48|15554.43|15474.43|15554.95|15474.95|15554.15|15474.15|10
1722700740000|2024-08-03 15:59:00|15554.38|15474.38|15553.07|15473.07|15554.61|15474.61|15552.67|15472.67|10
1722700750000|2024-08-03 15:59:10|15552.9|15472.9|15556.42|15476.42|15556.42|15476.42|15552.78|15472.78|10
1722700760000|2024-08-03 15:59:20|15556.48|15476.48|15564.04|15484.04|15564.04|15484.04|15556.48|15476.48|10
1722700770000|2024-08-03 15:59:30|15564.52|15484.52|15569.63|15489.63|15569.63|15489.63|15564.52|15484.52|10
1722700780000|2024-08-03 15:59:40|15570.16|15490.16|15572.18|15492.18|15572.34|15492.34|15570.16|15490.16|10
1722700790000|2024-08-03 15:59:50|15572.05|15492.05|15566.29|15486.29|15572.05|15492.05|15566.29|15486.29|10
1722700800000|2024-08-03 16:00:00|15565.1|15485.1|15562|15482|15565.1|15485.1|15562|15482|9
1722700810000|2024-08-03 16:00:10|15561.54|15481.54|15557.13|15477.13|15561.54|15481.54|15556.16|15476.16|10
1722700820000|2024-08-03 16:00:20|15557.39|15477.39|15565.75|15485.75|15565.75|15485.75|15557.39|15477.39|9
1722700830000|2024-08-03 16:00:30|15566.47|15486.47|15571.22|15491.22|15571.22|15491.22|15566.47|15486.47|10
1722700840000|2024-08-03 16:00:40|15571.02|15491.02|15567.88|15487.88|15571.07|15491.07|15566.97|15486.97|10
1722700850000|2024-08-03 16:00:50|15567.07|15487.07|15564.95|15484.95|15567.07|15487.07|15564.95|15484.95|10
1722700860000|2024-08-03 16:01:00|15564.27|15484.27|15558.24|15478.24|15564.27|15484.27|15558.24|15478.24|10
1722700870000|2024-08-03 16:01:10|15558.8|15478.8|15550.48|15470.48|15558.9|15478.9|15550.48|15470.48|9
1722700880000|2024-08-03 16:01:20|15547.16|15467.16|15541.45|15461.45|15547.16|15467.16|15541.45|15461.45|10
1722700890000|2024-08-03 16:01:30|15542.5|15462.5|15542.93|15462.93|15544.15|15464.15|15541.98|15461.98|10
1722700900000|2024-08-03 16:01:40|15542.99|15462.99|15547.47|15467.47|15547.47|15467.47|15541.19|15461.19|10
1722700910000|2024-08-03 16:01:50|15548.61|15468.61|15556.55|15476.55|15556.55|15476.55|15548.61|15468.61|10
1722700920000|2024-08-03 16:02:00|15556.99|15476.99|15566.93|15486.93|15566.93|15486.93|15556.99|15476.99|10
1722700930000|2024-08-03 16:02:10|15566.36|15486.36|15563.02|15483.02|15566.36|15486.36|15563.02|15483.02|10
1722700940000|2024-08-03 16:02:20|15562.88|15482.88|15562.47|15482.47|15562.88|15482.88|15560.51|15480.51|10
1722700950000|2024-08-03 16:02:30|15561.61|15481.61|15561.57|15481.57|15563.18|15483.18|15561.57|15481.57|10
1722700960000|2024-08-03 16:02:40|15561.51|15481.51|15556.89|15476.89|15561.51|15481.51|15556.89|15476.89|10
1722700970000|2024-08-03 16:02:50|15555.01|15475.01|15554.39|15474.39|15555.37|15475.37|15554|15474|10
1722700980000|2024-08-03 16:03:00|15553.79|15473.79|15548.76|15468.76|15553.83|15473.83|15548.76|15468.76|10
1722700990000|2024-08-03 16:03:10|15548.2|15468.2|15544.34|15464.34|15548.2|15468.2|15544.34|15464.34|10
1722701000000|2024-08-03 16:03:20|15543.64|15463.64|15534.73|15454.73|15543.64|15463.64|15534.73|15454.73|10
1722701010000|2024-08-03 16:03:30|15535.12|15455.12|15533.08|15453.08|15535.25|15455.25|15532.95|15452.95|10
1722701020000|2024-08-03 16:03:40|15533.49|15453.49|15530.8|15450.8|15533.7|15453.7|15530.8|15450.8|10
1722701030000|2024-08-03 16:03:50|15531.14|15451.14|15532.18|15452.18|15533.85|15453.85|15530.68|15450.68|10
1722701040000|2024-08-03 16:04:00|15532.26|15452.26|15538.36|15458.36|15538.36|15458.36|15532.26|15452.26|10
1722701050000|2024-08-03 16:04:10|15539.48|15459.48|15540.11|15460.11|15543|15463|15539.48|15459.48|10
1722701060000|2024-08-03 16:04:20|15539.16|15459.16|15536.76|15456.76|15539.97|15459.97|15535.78|15455.78|10
1722701070000|2024-08-03 16:04:30|15536.32|15456.32|15534.9|15454.9|15536.32|15456.32|15533.47|15453.47|10
1722701080000|2024-08-03 16:04:40|15534.66|15454.66|15534.77|15454.77|15534.77|15454.77|15533.31|15453.31|10
1722701090000|2024-08-03 16:04:50|15534.85|15454.85|15534.12|15454.12|15535.01|15455.01|15533.23|15453.23|10
1722701100000|2024-08-03 16:05:00|15534.13|15454.13|15540.33|15460.33|15540.33|15460.33|15534.13|15454.13|10
1722701110000|2024-08-03 16:05:10|15541.27|15461.27|15550.1|15470.1|15550.1|15470.1|15541.27|15461.27|10
1722701120000|2024-08-03 16:05:20|15550.78|15470.78|15552.38|15472.38|15552.38|15472.38|15550.78|15470.78|10
1722701130000|2024-08-03 16:05:30|15553.81|15473.81|15551.79|15471.79|15553.91|15473.91|15550.94|15470.94|10
1722701140000|2024-08-03 16:05:40|15552.31|15472.31|15549.07|15469.07|15552.31|15472.31|15549.07|15469.07|10
1722701150000|2024-08-03 16:05:50|15549.84|15469.84|15547.92|15467.92|15550.39|15470.39|15547.92|15467.92|10
1722701160000|2024-08-03 16:06:00|15547.94|15467.94|15544.68|15464.68|15547.94|15467.94|15544.68|15464.68|9
1722701170000|2024-08-03 16:06:10|15543.46|15463.46|15540.62|15460.62|15543.82|15463.82|15540.62|15460.62|10
1722701180000|2024-08-03 16:06:20|15540.82|15460.82|15538.13|15458.13|15541.18|15461.18|15538.13|15458.13|10
1722701190000|2024-08-03 16:06:30|15537.87|15457.87|15536.89|15456.89|15537.87|15457.87|15536.52|15456.52|10
1722701200000|2024-08-03 16:06:40|15537.2|15457.2|15534.93|15454.93|15537.2|15457.2|15534.93|15454.93|10
1722701210000|2024-08-03 16:06:50|15535.14|15455.14|15530.78|15450.78|15536.13|15456.13|15530.78|15450.78|10
1722701220000|2024-08-03 16:07:00|15530.53|15450.53|15525.42|15445.42|15530.53|15450.53|15525.42|15445.42|10
1722701230000|2024-08-03 16:07:10|15525.28|15445.28|15519.09|15439.09|15525.28|15445.28|15519.09|15439.09|10
1722701240000|2024-08-03 16:07:20|15518.66|15438.66|15518.67|15438.67|15520.09|15440.09|15518.66|15438.66|10
1722701250000|2024-08-03 16:07:30|15518.31|15438.31|15517.1|15437.1|15518.32|15438.32|15517.1|15437.1|10
1722701260000|2024-08-03 16:07:40|15517.35|15437.35|15514.22|15434.22|15517.35|15437.35|15514.22|15434.22|10
1722701270000|2024-08-03 16:07:50|15514.04|15434.04|15508.07|15428.07|15514.04|15434.04|15507.97|15427.97|10
1722701280000|2024-08-03 16:08:00|15507.88|15427.88|15512.64|15432.64|15512.64|15432.64|15507.04|15427.04|10
1722701290000|2024-08-03 16:08:10|15513.16|15433.16|15524.73|15444.73|15524.73|15444.73|15513.16|15433.16|10
1722701300000|2024-08-03 16:08:20|15527.19|15447.19|15528.28|15448.28|15528.91|15448.91|15526.78|15446.78|10
1722701310000|2024-08-03 16:08:30|15529.08|15449.08|15533.87|15453.87|15533.87|15453.87|15529.08|15449.08|10
1722701320000|2024-08-03 16:08:40|15534.72|15454.72|15534.58|15454.58|15536.58|15456.58|15534.53|15454.53|10
1722701330000|2024-08-03 16:08:50|15533.8|15453.8|15526.57|15446.57|15533.8|15453.8|15525.66|15445.66|10
1722701340000|2024-08-03 16:09:00|15525.54|15445.54|15521.37|15441.37|15525.54|15445.54|15521.09|15441.09|10
1722701350000|2024-08-03 16:09:10|15520.92|15440.92|15525.51|15445.51|15525.51|15445.51|15520.83|15440.83|10
1722701360000|2024-08-03 16:09:20|15525.6|15445.6|15531.93|15451.93|15531.93|15451.93|15525.6|15445.6|10
1722701370000|2024-08-03 16:09:30|15532.16|15452.16|15534.34|15454.34|15536.53|15456.53|15532.16|15452.16|10
1722701380000|2024-08-03 16:09:40|15533.82|15453.82|15533.38|15453.38|15534.63|15454.63|15532.03|15452.03|10
1722701390000|2024-08-03 16:09:50|15532.52|15452.52|15534.26|15454.26|15534.26|15454.26|15532.15|15452.15|10
1722701400000|2024-08-03 16:10:00|15534.98|15454.98|15530.51|15450.51|15534.98|15454.98|15530.51|15450.51|10
1722701410000|2024-08-03 16:10:10|15529.74|15449.74|15525.16|15445.16|15529.74|15449.74|15524.74|15444.74|10
1722701420000|2024-08-03 16:10:20|15524.34|15444.34|15521|15441|15524.79|15444.79|15521|15441|10
1722701430000|2024-08-03 16:10:30|15523.3|15443.3|15522.97|15442.97|15524.36|15444.36|15522.61|15442.61|10
1722701440000|2024-08-03 16:10:40|15522.71|15442.71|15524.37|15444.37|15524.37|15444.37|15520.98|15440.98|10
1722701450000|2024-08-03 16:10:50|15524.41|15444.41|15526.51|15446.51|15526.51|15446.51|15524.1|15444.1|10
1722701460000|2024-08-03 16:11:00|15528.22|15448.22|15529.42|15449.42|15531.37|15451.37|15528.22|15448.22|10
1722701470000|2024-08-03 16:11:10|15528.02|15448.02|15533.59|15453.59|15533.59|15453.59|15528.02|15448.02|10
1722701480000|2024-08-03 16:11:20|15534.56|15454.56|15534.78|15454.78|15535.59|15455.59|15534.56|15454.56|10
1722701490000|2024-08-03 16:11:30|15532.48|15452.48|15529.61|15449.61|15534.78|15454.78|15529.61|15449.61|10
1722701500000|2024-08-03 16:11:40|15528.58|15448.58|15527.96|15447.96|15528.78|15448.78|15527.5|15447.5|9
1722701510000|2024-08-03 16:11:50|15527.72|15447.72|15525.78|15445.78|15527.72|15447.72|15525.78|15445.78|9
1722701520000|2024-08-03 16:12:00|15526.39|15446.39|15529.22|15449.22|15529.22|15449.22|15526.36|15446.36|10
1722701530000|2024-08-03 16:12:10|15529.47|15449.47|15533.13|15453.13|15533.97|15453.97|15529.47|15449.47|10
1722701540000|2024-08-03 16:12:20|15533.21|15453.21|15533.95|15453.95|15533.95|15453.95|15531.18|15451.18|10
1722701550000|2024-08-03 16:12:30|15534.6|15454.6|15535.38|15455.38|15535.73|15455.73|15534.6|15454.6|10
1722701560000|2024-08-03 16:12:40|15534.53|15454.53|15532.91|15452.91|15535.02|15455.02|15532.91|15452.91|9
1722701570000|2024-08-03 16:12:50|15533.41|15453.41|15531.9|15451.9|15533.56|15453.56|15531.76|15451.76|10
1722701580000|2024-08-03 16:13:00|15531.65|15451.65|15528.87|15448.87|15531.65|15451.65|15528.87|15448.87|10
1722701590000|2024-08-03 16:13:10|15528.3|15448.3|15515.11|15435.11|15528.3|15448.3|15515.11|15435.11|10
1722701600000|2024-08-03 16:13:20|15514.64|15434.64|15518.24|15438.24|15519.39|15439.39|15514.5|15434.5|10
1722701610000|2024-08-03 16:13:30|15518.83|15438.83|15522.14|15442.14|15522.32|15442.32|15518.83|15438.83|9
1722701620000|2024-08-03 16:13:40|15522.76|15442.76|15526.36|15446.36|15526.36|15446.36|15520.76|15440.76|10
1722701630000|2024-08-03 16:13:50|15527.67|15447.67|15530.16|15450.16|15530.17|15450.17|15526.36|15446.36|10
1722701640000|2024-08-03 16:14:00|15530.36|15450.36|15531.3|15451.3|15531.3|15451.3|15530.2|15450.2|10
1722701650000|2024-08-03 16:14:10|15531.47|15451.47|15532.04|15452.04|15533.37|15453.37|15531.47|15451.47|10
1722701660000|2024-08-03 16:14:20|15531.51|15451.51|15525.6|15445.6|15531.51|15451.51|15525.6|15445.6|10
1722701670000|2024-08-03 16:14:30|15525.33|15445.33|15523.55|15443.55|15525.33|15445.33|15522.78|15442.78|10
1722701680000|2024-08-03 16:14:40|15523.84|15443.84|15519.57|15439.57|15523.84|15443.84|15519.57|15439.57|10
1722701690000|2024-08-03 16:14:50|15520.01|15440.01|15514.18|15434.18|15520.01|15440.01|15514.18|15434.18|10
1722701700000|2024-08-03 16:15:00|15514.02|15434.02|15513.23|15433.23|15514.02|15434.02|15512.46|15432.46|10
1722701710000|2024-08-03 16:15:10|15513.19|15433.19|15512.93|15432.93|15515.93|15435.93|15512.84|15432.84|10
1722701720000|2024-08-03 16:15:20|15512.58|15432.58|15508.99|15428.99|15513.45|15433.45|15508.99|15428.99|10
1722701730000|2024-08-03 16:15:30|15509.77|15429.77|15510.22|15430.22|15512.14|15432.14|15509.35|15429.35|10
1722701740000|2024-08-03 16:15:40|15509.91|15429.91|15506.41|15426.41|15509.91|15429.91|15506.41|15426.41|10
1722701750000|2024-08-03 16:15:50|15505.28|15425.28|15500.53|15420.53|15505.28|15425.28|15499.33|15419.33|10
1722701760000|2024-08-03 16:16:00|15499.24|15419.24|15495.6|15415.6|15499.51|15419.51|15495.39|15415.39|10
1722701770000|2024-08-03 16:16:10|15493.86|15413.86|15484.52|15404.52|15493.86|15413.86|15484.52|15404.52|10
1722701780000|2024-08-03 16:16:20|15483.92|15403.92|15480.89|15400.89|15485.77|15405.77|15480.89|15400.89|10
1722701790000|2024-08-03 16:16:30|15479.83|15399.83|15471.76|15391.76|15479.94|15399.94|15471.76|15391.76|10
1722701800000|2024-08-03 16:16:40|15471.57|15391.57|15464.42|15384.42|15471.57|15391.57|15464.01|15384.01|10
1722701810000|2024-08-03 16:16:50|15463.94|15383.94|15462.59|15382.59|15464.1|15384.1|15461.71|15381.71|10
1722701820000|2024-08-03 16:17:00|15461.75|15381.75|15453.99|15373.99|15461.75|15381.75|15453.35|15373.35|10
1722701830000|2024-08-03 16:17:10|15453.33|15373.33|15456.06|15376.06|15456.06|15376.06|15451.73|15371.73|10
1722701840000|2024-08-03 16:17:20|15458.62|15378.62|15457.38|15377.38|15459.25|15379.25|15457.38|15377.38|10
1722701850000|2024-08-03 16:17:30|15458.33|15378.33|15463.11|15383.11|15463.11|15383.11|15458.32|15378.32|10
1722701860000|2024-08-03 16:17:40|15465.01|15385.01|15467.97|15387.97|15467.97|15387.97|15464.13|15384.13|10
1722701870000|2024-08-03 16:17:50|15469.61|15389.61|15470.78|15390.78|15471.02|15391.02|15469.61|15389.61|10
1722701880000|2024-08-03 16:18:00|15471.18|15391.18|15468.11|15388.11|15471.52|15391.52|15468.11|15388.11|10
1722701890000|2024-08-03 16:18:10|15467.87|15387.87|15468.02|15388.02|15468.02|15388.02|15465.45|15385.45|10
1722701900000|2024-08-03 16:18:20|15468.75|15388.75|15471.87|15391.87|15472.55|15392.55|15468.75|15388.75|10
1722701910000|2024-08-03 16:18:30|15472.62|15392.62|15475.26|15395.26|15475.28|15395.28|15472.08|15392.08|10
1722701920000|2024-08-03 16:18:40|15475.43|15395.43|15478.8|15398.8|15478.8|15398.8|15474.96|15394.96|10
1722701930000|2024-08-03 16:18:50|15480.21|15400.21|15478.96|15398.96|15481.64|15401.64|15478.96|15398.96|10
1722701940000|2024-08-03 16:19:00|15479.12|15399.12|15473.03|15393.03|15479.46|15399.46|15472.05|15392.05|10
1722701950000|2024-08-03 16:19:10|15473.44|15393.44|15476.47|15396.47|15478.39|15398.39|15473.44|15393.44|10
1722701960000|2024-08-03 16:19:20|15476.15|15396.15|15472.69|15392.69|15476.15|15396.15|15472.55|15392.55|10
1722701970000|2024-08-03 16:19:30|15471.43|15391.43|15471.34|15391.34|15472.57|15392.57|15469.72|15389.72|10
1722701980000|2024-08-03 16:19:40|15472.17|15392.17|15472.07|15392.07|15472.2|15392.2|15471.36|15391.36|10
1722701990000|2024-08-03 16:19:50|15472.89|15392.89|15472.83|15392.83|15474.33|15394.33|15472.83|15392.83|10
1722702000000|2024-08-03 16:20:00|15473.03|15393.03|15474.05|15394.05|15474.05|15394.05|15472.26|15392.26|10
1722702010000|2024-08-03 16:20:10|15474.58|15394.58|15477.04|15397.04|15477.04|15397.04|15474.58|15394.58|10
1722702020000|2024-08-03 16:20:20|15476.91|15396.91|15478.39|15398.39|15478.39|15398.39|15476.17|15396.17|10
1722702030000|2024-08-03 16:20:30|15478.77|15398.77|15476.2|15396.2|15478.77|15398.77|15476.2|15396.2|10
1722702040000|2024-08-03 16:20:40|15474.68|15394.68|15471.44|15391.44|15474.68|15394.68|15470.53|15390.53|10
1722702050000|2024-08-03 16:20:50|15472.39|15392.39|15475.38|15395.38|15475.38|15395.38|15472.39|15392.39|10
1722702060000|2024-08-03 16:21:00|15474.58|15394.58|15477.17|15397.17|15477.17|15397.17|15474.29|15394.29|10
1722702070000|2024-08-03 16:21:10|15477.69|15397.69|15482.72|15402.72|15482.93|15402.93|15477.69|15397.69|10
1722702080000|2024-08-03 16:21:20|15483.5|15403.5|15484.31|15404.31|15484.31|15404.31|15482.49|15402.49|10
1722702090000|2024-08-03 16:21:30|15484.36|15404.36|15485.61|15405.61|15485.61|15405.61|15484.3|15404.3|9
1722702100000|2024-08-03 16:21:40|15485.39|15405.39|15489.81|15409.81|15489.81|15409.81|15483.88|15403.88|10
1722702110000|2024-08-03 16:21:50|15489.74|15409.74|15492.05|15412.05|15492.05|15412.05|15488.51|15408.51|10
1722702120000|2024-08-03 16:22:00|15493.26|15413.26|15492.09|15412.09|15493.46|15413.46|15491.91|15411.91|9
1722702130000|2024-08-03 16:22:10|15491.19|15411.19|15484.79|15404.79|15491.78|15411.78|15484.79|15404.79|10
1722702140000|2024-08-03 16:22:20|15484.28|15404.28|15488.16|15408.16|15488.16|15408.16|15484.28|15404.28|10
1722702150000|2024-08-03 16:22:30|15486.75|15406.75|15481.02|15401.02|15486.75|15406.75|15481.02|15401.02|9
1722702160000|2024-08-03 16:22:40|15480.74|15400.74|15481.17|15401.17|15481.17|15401.17|15479.81|15399.81|10
1722702170000|2024-08-03 16:22:50|15480.75|15400.75|15479.49|15399.49|15481.58|15401.58|15479.49|15399.49|10
1722702180000|2024-08-03 16:23:00|15478.33|15398.33|15477.77|15397.77|15478.44|15398.44|15476.73|15396.73|10
1722702190000|2024-08-03 16:23:10|15477.89|15397.89|15467.22|15387.22|15477.89|15397.89|15467.22|15387.22|10
1722702200000|2024-08-03 16:23:20|15466.26|15386.26|15461.25|15381.25|15466.26|15386.26|15461.25|15381.25|10
1722702210000|2024-08-03 16:23:30|15460.74|15380.74|15459.96|15379.96|15460.74|15380.74|15459.31|15379.31|10
1722702220000|2024-08-03 16:23:40|15459.8|15379.8|15449.68|15369.68|15459.8|15379.8|15449.68|15369.68|9
1722702230000|2024-08-03 16:23:50|15448.8|15368.8|15448.77|15368.77|15448.8|15368.8|15446.71|15366.71|10
1722702240000|2024-08-03 16:24:00|15449.96|15369.96|15449.18|15369.18|15450.8|15370.8|15449.18|15369.18|10
1722702250000|2024-08-03 16:24:10|15449.08|15369.08|15443.62|15363.62|15449.08|15369.08|15442.6|15362.6|9
1722702260000|2024-08-03 16:24:20|15443.6|15363.6|15442.16|15362.16|15443.6|15363.6|15441.6|15361.6|10
1722702270000|2024-08-03 16:24:30|15442.15|15362.15|15437.99|15357.99|15442.15|15362.15|15437.81|15357.81|10
1722702280000|2024-08-03 16:24:40|15437.89|15357.89|15438.23|15358.23|15439.08|15359.08|15436.58|15356.58|10
1722702290000|2024-08-03 16:24:50|15437.92|15357.92|15431.92|15351.92|15437.97|15357.97|15431.92|15351.92|10
1722702300000|2024-08-03 16:25:00|15431.03|15351.03|15429.09|15349.09|15431.1|15351.1|15429.09|15349.09|10
1722702310000|2024-08-03 16:25:10|15428.93|15348.93|15427.33|15347.33|15428.93|15348.93|15427.21|15347.21|10
1722702320000|2024-08-03 16:25:20|15426.5|15346.5|15425.09|15345.09|15426.5|15346.5|15424.02|15344.02|10
1722702330000|2024-08-03 16:25:30|15424.68|15344.68|15432.09|15352.09|15432.09|15352.09|15424.68|15344.68|10
1722702340000|2024-08-03 16:25:40|15431.66|15351.66|15436.6|15356.6|15436.61|15356.61|15431.32|15351.32|10
1722702350000|2024-08-03 16:25:50|15436.15|15356.15|15434.61|15354.61|15437.21|15357.21|15434.61|15354.61|10
1722702360000|2024-08-03 16:26:00|15435.06|15355.06|15438.19|15358.19|15438.41|15358.41|15433.97|15353.97|10
1722702370000|2024-08-03 16:26:10|15438.49|15358.49|15439.82|15359.82|15440.68|15360.68|15438.46|15358.46|10
1722702380000|2024-08-03 16:26:20|15440.18|15360.18|15438.24|15358.24|15440.18|15360.18|15438.12|15358.12|10
1722702390000|2024-08-03 16:26:30|15438.17|15358.17|15444.82|15364.82|15444.95|15364.95|15438.17|15358.17|10
1722702400000|2024-08-03 16:26:40|15444.86|15364.86|15438.18|15358.18|15444.86|15364.86|15438.1|15358.1|10
1722702410000|2024-08-03 16:26:50|15437.81|15357.81|15436.45|15356.45|15437.81|15357.81|15434.43|15354.43|10
1722702420000|2024-08-03 16:27:00|15436.34|15356.34|15426.57|15346.57|15436.34|15356.34|15424.8|15344.8|10
1722702430000|2024-08-03 16:27:10|15427.18|15347.18|15426.8|15346.8|15427.85|15347.85|15426.67|15346.67|10
1722702440000|2024-08-03 16:27:20|15426.01|15346.01|15420.35|15340.35|15426.55|15346.55|15420.35|15340.35|10
1722702450000|2024-08-03 16:27:30|15420.18|15340.18|15425.59|15345.59|15425.59|15345.59|15420.04|15340.04|10
1722702460000|2024-08-03 16:27:40|15425.88|15345.88|15437.86|15357.86|15438.56|15358.56|15425.88|15345.88|10
1722702470000|2024-08-03 16:27:50|15437.1|15357.1|15449.64|15369.64|15449.64|15369.64|15437.1|15357.1|10
1722702480000|2024-08-03 16:28:00|15450.56|15370.56|15459.75|15379.75|15459.98|15379.98|15448.99|15368.99|10
1722702490000|2024-08-03 16:28:10|15459.39|15379.39|15459.78|15379.78|15459.78|15379.78|15456.76|15376.76|10
1722702500000|2024-08-03 16:28:20|15458.4|15378.4|15453.1|15373.1|15458.4|15378.4|15453.1|15373.1|10
1722702510000|2024-08-03 16:28:30|15452.02|15372.02|15449.51|15369.51|15452.02|15372.02|15449.04|15369.04|10
1722702520000|2024-08-03 16:28:40|15448.89|15368.89|15447.67|15367.67|15451.93|15371.93|15447.67|15367.67|10
1722702530000|2024-08-03 16:28:50|15447.32|15367.32|15445.36|15365.36|15447.32|15367.32|15444.15|15364.15|10
1722702540000|2024-08-03 16:29:00|15442.12|15362.12|15447.61|15367.61|15447.61|15367.61|15442.12|15362.12|10
1722702550000|2024-08-03 16:29:10|15447.54|15367.54|15465.57|15385.57|15465.57|15385.57|15447.54|15367.54|10
1722702560000|2024-08-03 16:29:20|15467.48|15387.48|15490.19|15410.19|15490.19|15410.19|15467.48|15387.48|10
1722702570000|2024-08-03 16:29:30|15493.16|15413.16|15504.23|15424.23|15504.23|15424.23|15493.16|15413.16|10
1722702580000|2024-08-03 16:29:40|15505.56|15425.56|15517.87|15437.87|15517.87|15437.87|15505.56|15425.56|10
1722702590000|2024-08-03 16:29:50|15519.58|15439.58|15534.24|15454.24|15534.24|15454.24|15519.58|15439.58|10
1722702600000|2024-08-03 16:30:00|15534.31|15454.31|15531.59|15451.59|15534.79|15454.79|15531.42|15451.42|10
1722702610000|2024-08-03 16:30:10|15530.51|15450.51|15539.25|15459.25|15539.25|15459.25|15530.51|15450.51|10
1722702620000|2024-08-03 16:30:20|15541.26|15461.26|15558.75|15478.75|15559.55|15479.55|15541.26|15461.26|10
1722702630000|2024-08-03 16:30:30|15560.45|15480.45|15566.96|15486.96|15566.96|15486.96|15560.45|15480.45|10
1722702640000|2024-08-03 16:30:40|15567.2|15487.2|15577.52|15497.52|15579.19|15499.19|15567.2|15487.2|10
1722702650000|2024-08-03 16:30:50|15577.42|15497.42|15579.9|15499.9|15582.59|15502.59|15577.42|15497.42|10
1722702660000|2024-08-03 16:31:00|15581.95|15501.95|15588.79|15508.79|15588.83|15508.83|15581.95|15501.95|10
1722702670000|2024-08-03 16:31:10|15588.11|15508.11|15583.09|15503.09|15588.11|15508.11|15583.08|15503.08|10
1722702680000|2024-08-03 16:31:20|15584.56|15504.56|15585.73|15505.73|15585.73|15505.73|15583.41|15503.41|10
1722702690000|2024-08-03 16:31:30|15586.3|15506.3|15590.68|15510.68|15590.68|15510.68|15586.3|15506.3|9
1722702700000|2024-08-03 16:31:40|15591.1|15511.1|15593.38|15513.38|15593.38|15513.38|15591.1|15511.1|10
1722702710000|2024-08-03 16:31:50|15593.96|15513.96|15604.4|15524.4|15604.4|15524.4|15593.96|15513.96|10
1722702720000|2024-08-03 16:32:00|15605.21|15525.21|15604.49|15524.49|15608.54|15528.54|15604.49|15524.49|10
1722702730000|2024-08-03 16:32:10|15603.79|15523.79|15600.65|15520.65|15603.79|15523.79|15599.84|15519.84|10
1722702740000|2024-08-03 16:32:20|15600.11|15520.11|15605.1|15525.1|15605.1|15525.1|15600.11|15520.11|10
1722702750000|2024-08-03 16:32:30|15605.08|15525.08|15600.83|15520.83|15605.08|15525.08|15600.67|15520.67|10
1722702760000|2024-08-03 16:32:40|15599.05|15519.05|15599.56|15519.56|15599.56|15519.56|15596.05|15516.05|10
1722702770000|2024-08-03 16:32:50|15598.09|15518.09|15595.73|15515.73|15598.09|15518.09|15593.84|15513.84|10
1722702780000|2024-08-03 16:33:00|15595.16|15515.16|15586.92|15506.92|15595.16|15515.16|15586.92|15506.92|10
1722702790000|2024-08-03 16:33:10|15587.09|15507.09|15591.32|15511.32|15591.32|15511.32|15586.48|15506.48|10
1722702800000|2024-08-03 16:33:20|15591.43|15511.43|15592.57|15512.57|15593.02|15513.02|15590.65|15510.65|10
1722702810000|2024-08-03 16:33:30|15592.6|15512.6|15594.39|15514.39|15594.39|15514.39|15591.34|15511.34|10
1722702820000|2024-08-03 16:33:40|15596.07|15516.07|15601.54|15521.54|15603.37|15523.37|15596.07|15516.07|10
1722702830000|2024-08-03 16:33:50|15600.74|15520.74|15591.56|15511.56|15600.74|15520.74|15591.45|15511.45|10
1722702840000|2024-08-03 16:34:00|15590.92|15510.92|15590.92|15510.92|15591.81|15511.81|15589.03|15509.03|10
1722702850000|2024-08-03 16:34:10|15590.47|15510.47|15588.37|15508.37|15590.7|15510.7|15588.24|15508.24|10
1722702860000|2024-08-03 16:34:20|15588.61|15508.61|15597.63|15517.63|15599.31|15519.31|15588.56|15508.56|10
1722702870000|2024-08-03 16:34:30|15597.39|15517.39|15600.3|15520.3|15600.3|15520.3|15597.39|15517.39|10
1722702880000|2024-08-03 16:34:40|15599.93|15519.93|15603.37|15523.37|15603.37|15523.37|15599.93|15519.93|10
1722702890000|2024-08-03 16:34:50|15602.81|15522.81|15603.6|15523.6|15605.23|15525.23|15602.81|15522.81|10
1722702900000|2024-08-03 16:35:00|15603.54|15523.54|15599.33|15519.33|15603.54|15523.54|15599.33|15519.33|10
1722702910000|2024-08-03 16:35:10|15599.77|15519.77|15598.13|15518.13|15599.77|15519.77|15597.35|15517.35|10
1722702920000|2024-08-03 16:35:20|15598.89|15518.89|15600.53|15520.53|15600.53|15520.53|15598.43|15518.43|10
1722702930000|2024-08-03 16:35:30|15600.9|15520.9|15607.35|15527.35|15608.29|15528.29|15600.58|15520.58|10
1722702940000|2024-08-03 16:35:40|15607.85|15527.85|15610.9|15530.9|15611.47|15531.47|15607.85|15527.85|10
1722702950000|2024-08-03 16:35:50|15610.77|15530.77|15614.05|15534.05|15614.05|15534.05|15610.77|15530.77|10
1722702960000|2024-08-03 16:36:00|15614.12|15534.12|15614.53|15534.53|15614.53|15534.53|15612.25|15532.25|10
1722702970000|2024-08-03 16:36:10|15614.58|15534.58|15612.62|15532.62|15615.03|15535.03|15612.62|15532.62|10
1722702980000|2024-08-03 16:36:20|15612.79|15532.79|15611.95|15531.95|15613.16|15533.16|15611.95|15531.95|10
1722702990000|2024-08-03 16:36:30|15611.94|15531.94|15604.51|15524.51|15611.94|15531.94|15604.51|15524.51|10
1722703000000|2024-08-03 16:36:40|15604.52|15524.52|15604.26|15524.26|15605.19|15525.19|15603.99|15523.99|10
1722703010000|2024-08-03 16:36:50|15603.64|15523.64|15603.81|15523.81|15603.81|15523.81|15602.05|15522.05|10
1722703020000|2024-08-03 16:37:00|15604.04|15524.04|15605.12|15525.12|15605.8|15525.8|15604.04|15524.04|10
1722703030000|2024-08-03 16:37:10|15605.65|15525.65|15597.52|15517.52|15605.65|15525.65|15597.52|15517.52|9
1722703040000|2024-08-03 16:37:20|15595.2|15515.2|15596.25|15516.25|15596.25|15516.25|15595.01|15515.01|9
1722703050000|2024-08-03 16:37:30|15596.26|15516.26|15595.52|15515.52|15596.57|15516.57|15595.44|15515.44|9
1722703060000|2024-08-03 16:37:40|15594.9|15514.9|15592.86|15512.86|15594.9|15514.9|15592.66|15512.66|9
1722703070000|2024-08-03 16:37:50|15592.76|15512.76|15591.2|15511.2|15592.76|15512.76|15590.66|15510.66|10
1722703080000|2024-08-03 16:38:00|15591.32|15511.32|15590.35|15510.35|15593.13|15513.13|15589.88|15509.88|10
1722703090000|2024-08-03 16:38:10|15591.29|15511.29|15587.29|15507.29|15591.9|15511.9|15587.29|15507.29|10
1722703100000|2024-08-03 16:38:20|15587.46|15507.46|15546.55|15466.55|15587.46|15507.46|15546.55|15466.55|10
1722703110000|2024-08-03 16:38:30|15544.47|15464.47|15534.25|15454.25|15544.47|15464.47|15534.25|15454.25|10
1722703120000|2024-08-03 16:38:40|15532.53|15452.53|15521.42|15441.42|15532.53|15452.53|15520.8|15440.8|10
1722703130000|2024-08-03 16:38:50|15520.45|15440.45|15509.87|15429.87|15520.45|15440.45|15509.4|15429.4|10
1722703140000|2024-08-03 16:39:00|15509.21|15429.21|15514.48|15434.48|15514.48|15434.48|15503.93|15423.93|10
1722703150000|2024-08-03 16:39:10|15514.69|15434.69|15525.17|15445.17|15525.17|15445.17|15514.69|15434.69|10
1722703160000|2024-08-03 16:39:20|15524.34|15444.34|15523.52|15443.52|15524.84|15444.84|15518.31|15438.31|10
1722703170000|2024-08-03 16:39:30|15524.01|15444.01|15526.04|15446.04|15526.99|15446.99|15523.29|15443.29|10
1722703180000|2024-08-03 16:39:40|15524.18|15444.18|15512.35|15432.35|15524.18|15444.18|15512.35|15432.35|9
1722703190000|2024-08-03 16:39:50|15512.52|15432.52|15509.09|15429.09|15512.52|15432.52|15508.83|15428.83|10
1722703200000|2024-08-03 16:40:00|15508.51|15428.51|15495.44|15415.44|15508.51|15428.51|15495.44|15415.44|10
1722703210000|2024-08-03 16:40:10|15495.45|15415.45|15478.01|15398.01|15495.45|15415.45|15477.82|15397.82|10
1722703220000|2024-08-03 16:40:20|15479.29|15399.29|15485.28|15405.28|15485.77|15405.77|15479.29|15399.29|10
1722703230000|2024-08-03 16:40:30|15485.01|15405.01|15484.34|15404.34|15485.01|15405.01|15483.29|15403.29|10
1722703240000|2024-08-03 16:40:40|15483.55|15403.55|15483.43|15403.43|15483.55|15403.55|15481.23|15401.23|10
1722703250000|2024-08-03 16:40:50|15483.58|15403.58|15485.24|15405.24|15486.34|15406.34|15483.49|15403.49|10
1722703260000|2024-08-03 16:41:00|15484.26|15404.26|15479.52|15399.52|15484.55|15404.55|15479.52|15399.52|10
1722703270000|2024-08-03 16:41:10|15480.74|15400.74|15484.67|15404.67|15484.8|15404.8|15480.5|15400.5|10
1722703280000|2024-08-03 16:41:20|15484.4|15404.4|15477.67|15397.67|15484.4|15404.4|15477.56|15397.56|10
1722703290000|2024-08-03 16:41:30|15477.71|15397.71|15475.78|15395.78|15477.71|15397.71|15475.78|15395.78|10
1722703300000|2024-08-03 16:41:40|15474.17|15394.17|15472.05|15392.05|15474.17|15394.17|15472.05|15392.05|10
1722703310000|2024-08-03 16:41:50|15472.45|15392.45|15470.44|15390.44|15472.45|15392.45|15470.44|15390.44|10
1722703320000|2024-08-03 16:42:00|15470.42|15390.42|15468.86|15388.86|15470.42|15390.42|15468.76|15388.76|10
1722703330000|2024-08-03 16:42:10|15468.31|15388.31|15468.95|15388.95|15470.86|15390.86|15468.09|15388.09|9
1722703340000|2024-08-03 16:42:20|15468.39|15388.39|15465.61|15385.61|15468.39|15388.39|15465.02|15385.02|10
1722703350000|2024-08-03 16:42:30|15465.26|15385.26|15458.37|15378.37|15465.26|15385.26|15458.37|15378.37|10
1722703360000|2024-08-03 16:42:40|15455.55|15375.55|15453.68|15373.68|15455.55|15375.55|15453.03|15373.03|10
1722703370000|2024-08-03 16:42:50|15453.29|15373.29|15457.94|15377.94|15457.94|15377.94|15453.29|15373.29|10
1722703380000|2024-08-03 16:43:00|15459.15|15379.15|15469.07|15389.07|15469.21|15389.21|15459.15|15379.15|10
1722703390000|2024-08-03 16:43:10|15469.83|15389.83|15464.55|15384.55|15469.83|15389.83|15463.71|15383.71|10
1722703400000|2024-08-03 16:43:20|15464.85|15384.85|15467.31|15387.31|15467.32|15387.32|15464.41|15384.41|10
1722703410000|2024-08-03 16:43:30|15466.81|15386.81|15462.87|15382.87|15466.81|15386.81|15462.48|15382.48|10
1722703420000|2024-08-03 16:43:40|15462.38|15382.38|15456.95|15376.95|15462.38|15382.38|15456.95|15376.95|10
1722703430000|2024-08-03 16:43:50|15455.01|15375.01|15452.14|15372.14|15455.19|15375.19|15452.14|15372.14|10
1722703440000|2024-08-03 16:44:00|15452.53|15372.53|15454.66|15374.66|15455.21|15375.21|15452.53|15372.53|10
1722703450000|2024-08-03 16:44:10|15454.5|15374.5|15453.22|15373.22|15454.58|15374.58|15452.95|15372.95|10
1722703460000|2024-08-03 16:44:20|15453.6|15373.6|15454.57|15374.57|15454.57|15374.57|15453.29|15373.29|9
1722703470000|2024-08-03 16:44:30|15454.29|15374.29|15456.66|15376.66|15456.66|15376.66|15453.98|15373.98|10
1722703480000|2024-08-03 16:44:40|15457.33|15377.33|15461.84|15381.84|15462.22|15382.22|15457.33|15377.33|10
1722703490000|2024-08-03 16:44:50|15462|15382|15459.96|15379.96|15462|15382|15458.43|15378.43|10
1722703500000|2024-08-03 16:45:00|15459.59|15379.59|15466.89|15386.89|15468.85|15388.85|15459.59|15379.59|10
1722703510000|2024-08-03 16:45:10|15467.32|15387.32|15473.39|15393.39|15473.39|15393.39|15467.32|15387.32|10
1722703520000|2024-08-03 16:45:20|15473.71|15393.71|15467.03|15387.03|15473.71|15393.71|15467.03|15387.03|10
1722703530000|2024-08-03 16:45:30|15465.71|15385.71|15462.19|15382.19|15465.71|15385.71|15461.93|15381.93|10
1722703540000|2024-08-03 16:45:40|15462.21|15382.21|15463.87|15383.87|15463.87|15383.87|15462.21|15382.21|10
1722703550000|2024-08-03 16:45:50|15463.75|15383.75|15462.47|15382.47|15464.08|15384.08|15460.56|15380.56|10
1722703560000|2024-08-03 16:46:00|15461.93|15381.93|15457.02|15377.02|15461.93|15381.93|15457.02|15377.02|10
1722703570000|2024-08-03 16:46:10|15457.19|15377.19|15450.64|15370.64|15457.19|15377.19|15450.64|15370.64|10
1722703580000|2024-08-03 16:46:20|15451.77|15371.77|15451.93|15371.93|15453.24|15373.24|15451.77|15371.77|9
1722703590000|2024-08-03 16:46:30|15452.05|15372.05|15448.85|15368.85|15452.05|15372.05|15448.85|15368.85|10
1722703600000|2024-08-03 16:46:40|15447.87|15367.87|15442.27|15362.27|15447.87|15367.87|15442.23|15362.23|10
1722703610000|2024-08-03 16:46:50|15441.76|15361.76|15434.67|15354.67|15441.76|15361.76|15434.67|15354.67|9
1722703620000|2024-08-03 16:47:00|15434.15|15354.15|15433.07|15353.07|15434.15|15354.15|15430.18|15350.18|10
1722703630000|2024-08-03 16:47:10|15433.2|15353.2|15438.36|15358.36|15438.36|15358.36|15432.19|15352.19|10
1722703640000|2024-08-03 16:47:20|15439.02|15359.02|15452.21|15372.21|15452.85|15372.85|15439.02|15359.02|10
1722703650000|2024-08-03 16:47:30|15451.06|15371.06|15456.41|15376.41|15456.57|15376.57|15449.13|15369.13|10
1722703660000|2024-08-03 16:47:40|15455.83|15375.83|15465.88|15385.88|15465.88|15385.88|15454.96|15374.96|10
1722703670000|2024-08-03 16:47:50|15466.19|15386.19|15468.8|15388.8|15468.8|15388.8|15465.61|15385.61|10
1722703680000|2024-08-03 16:48:00|15468.86|15388.86|15465.94|15385.94|15469.39|15389.39|15463.68|15383.68|10
1722703690000|2024-08-03 16:48:10|15465.23|15385.23|15463.52|15383.52|15465.23|15385.23|15462.57|15382.57|10
1722703700000|2024-08-03 16:48:20|15464.52|15384.52|15465.32|15385.32|15465.42|15385.42|15464.12|15384.12|10
1722703710000|2024-08-03 16:48:30|15466.58|15386.58|15472.22|15392.22|15472.35|15392.35|15466.58|15386.58|10
1722703720000|2024-08-03 16:48:40|15472.63|15392.63|15471.87|15391.87|15474.04|15394.04|15471.74|15391.74|10
1722703730000|2024-08-03 16:48:50|15471.2|15391.2|15465.21|15385.21|15471.2|15391.2|15463.95|15383.95|10
1722703740000|2024-08-03 16:49:00|15465.39|15385.39|15458.53|15378.53|15465.49|15385.49|15458.53|15378.53|10
1722703750000|2024-08-03 16:49:10|15458.48|15378.48|15456.14|15376.14|15458.48|15378.48|15456.04|15376.04|10
1722703760000|2024-08-03 16:49:20|15456.59|15376.59|15456.2|15376.2|15456.59|15376.59|15454.44|15374.44|10
1722703770000|2024-08-03 16:49:30|15456.18|15376.18|15463.8|15383.8|15463.8|15383.8|15456.18|15376.18|10
1722703780000|2024-08-03 16:49:40|15464.06|15384.06|15463.46|15383.46|15465.13|15385.13|15463.46|15383.46|10
1722703790000|2024-08-03 16:49:50|15463.39|15383.39|15458.75|15378.75|15463.39|15383.39|15458.03|15378.03|10
1722703800000|2024-08-03 16:50:00|15458.23|15378.23|15460.14|15380.14|15460.54|15380.54|15457.83|15377.83|10
1722703810000|2024-08-03 16:50:10|15460.16|15380.16|15467.89|15387.89|15469.03|15389.03|15460.16|15380.16|10
1722703820000|2024-08-03 16:50:20|15468.53|15388.53|15480.58|15400.58|15480.58|15400.58|15468.53|15388.53|10
1722703830000|2024-08-03 16:50:30|15481.42|15401.42|15480.87|15400.87|15481.66|15401.66|15480.1|15400.1|9
1722703840000|2024-08-03 16:50:40|15479.96|15399.96|15480.87|15400.87|15481.54|15401.54|15477.96|15397.96|10
1722703850000|2024-08-03 16:50:50|15481.19|15401.19|15478.42|15398.42|15481.32|15401.32|15478.42|15398.42|10
1722703860000|2024-08-03 16:51:00|15478.21|15398.21|15480.64|15400.64|15480.64|15400.64|15478.02|15398.02|10
1722703870000|2024-08-03 16:51:10|15480.63|15400.63|15479.35|15399.35|15480.63|15400.63|15478.9|15398.9|10
1722703880000|2024-08-03 16:51:20|15478.98|15398.98|15479.01|15399.01|15480.15|15400.15|15478.74|15398.74|10
1722703890000|2024-08-03 16:51:30|15478.86|15398.86|15478.63|15398.63|15480.37|15400.37|15478.44|15398.44|10
1722703900000|2024-08-03 16:51:40|15476.84|15396.84|15471|15391|15477.3|15397.3|15471|15391|10
1722703910000|2024-08-03 16:51:50|15469.9|15389.9|15467.54|15387.54|15469.9|15389.9|15467.54|15387.54|10
1722703920000|2024-08-03 16:52:00|15467.17|15387.17|15467.44|15387.44|15467.44|15387.44|15466.79|15386.79|10
1722703930000|2024-08-03 16:52:10|15467.65|15387.65|15471.42|15391.42|15471.42|15391.42|15467.65|15387.65|10
1722703940000|2024-08-03 16:52:20|15471.82|15391.82|15472.66|15392.66|15473.82|15393.82|15471.72|15391.72|10
1722703950000|2024-08-03 16:52:30|15472.74|15392.74|15482.65|15402.65|15482.65|15402.65|15472.74|15392.74|10
1722703960000|2024-08-03 16:52:40|15485.47|15405.47|15485.91|15405.91|15486.18|15406.18|15484.85|15404.85|10
1722703970000|2024-08-03 16:52:50|15487.21|15407.21|15499.9|15419.9|15500.14|15420.14|15486.94|15406.94|10
1722703980000|2024-08-03 16:53:00|15500.59|15420.59|15525.74|15445.74|15525.74|15445.74|15500.59|15420.59|10
1722703990000|2024-08-03 16:53:10|15527.87|15447.87|15532.33|15452.33|15535.29|15455.29|15527.87|15447.87|10
1722704000000|2024-08-03 16:53:20|15532.53|15452.53|15529.19|15449.19|15532.53|15452.53|15527.72|15447.72|10
1722704010000|2024-08-03 16:53:30|15528.7|15448.7|15520.92|15440.92|15528.7|15448.7|15520.92|15440.92|10
1722704020000|2024-08-03 16:53:40|15520.64|15440.64|15519.57|15439.57|15522.62|15442.62|15519.57|15439.57|10
1722704030000|2024-08-03 16:53:50|15520.39|15440.39|15520.52|15440.52|15521.83|15441.83|15520.39|15440.39|10
1722704040000|2024-08-03 16:54:00|15520.6|15440.6|15512.7|15432.7|15520.6|15440.6|15512.7|15432.7|10
1722704050000|2024-08-03 16:54:10|15512.31|15432.31|15509.25|15429.25|15512.31|15432.31|15508.24|15428.24|10
1722704060000|2024-08-03 16:54:20|15510.07|15430.07|15506.95|15426.95|15510.27|15430.27|15506.81|15426.81|10
1722704070000|2024-08-03 16:54:30|15507.18|15427.18|15507.73|15427.73|15508.79|15428.79|15505.58|15425.58|10
1722704080000|2024-08-03 16:54:40|15507.71|15427.71|15508.94|15428.94|15508.94|15428.94|15507.71|15427.71|10
1722704090000|2024-08-03 16:54:50|15508.18|15428.18|15501.39|15421.39|15508.18|15428.18|15501.39|15421.39|10
1722704100000|2024-08-03 16:55:00|15501.32|15421.32|15497.38|15417.38|15501.6|15421.6|15497.38|15417.38|10
1722704110000|2024-08-03 16:55:10|15497.3|15417.3|15505.43|15425.43|15505.43|15425.43|15497.3|15417.3|10
1722704120000|2024-08-03 16:55:20|15505.67|15425.67|15518.33|15438.33|15518.33|15438.33|15505.67|15425.67|10
1722704130000|2024-08-03 16:55:30|15518.72|15438.72|15518.96|15438.96|15521.2|15441.2|15518.72|15438.72|10
1722704140000|2024-08-03 16:55:40|15518.34|15438.34|15516|15436|15518.41|15438.41|15516|15436|9
1722704150000|2024-08-03 16:55:50|15515.58|15435.58|15515.88|15435.88|15515.9|15435.9|15514.48|15434.48|10
1722704160000|2024-08-03 16:56:00|15515.78|15435.78|15517.74|15437.74|15517.74|15437.74|15515.71|15435.71|10
1722704170000|2024-08-03 16:56:10|15517.91|15437.91|15519.2|15439.2|15519.2|15439.2|15517.13|15437.13|10
1722704180000|2024-08-03 16:56:20|15519.83|15439.83|15523.38|15443.38|15523.38|15443.38|15519.83|15439.83|9
1722704190000|2024-08-03 16:56:30|15523.85|15443.85|15527.31|15447.31|15527.31|15447.31|15523.85|15443.85|10
1722704200000|2024-08-03 16:56:40|15527.83|15447.83|15528.31|15448.31|15530.22|15450.22|15527.83|15447.83|10
1722704210000|2024-08-03 16:56:50|15527.94|15447.94|15524.12|15444.12|15527.94|15447.94|15523.57|15443.57|10
1722704220000|2024-08-03 16:57:00|15524.24|15444.24|15526.38|15446.38|15526.48|15446.48|15522.92|15442.92|10
1722704230000|2024-08-03 16:57:10|15527.2|15447.2|15531.81|15451.81|15531.81|15451.81|15526.5|15446.5|10
1722704240000|2024-08-03 16:57:20|15531.68|15451.68|15537.53|15457.53|15537.53|15457.53|15531.68|15451.68|10
1722704250000|2024-08-03 16:57:30|15537.48|15457.48|15541.22|15461.22|15541.54|15461.54|15537.48|15457.48|10
1722704260000|2024-08-03 16:57:40|15542.81|15462.81|15546.32|15466.32|15546.32|15466.32|15542.81|15462.81|10
1722704270000|2024-08-03 16:57:50|15546.5|15466.5|15550.36|15470.36|15550.36|15470.36|15546.5|15466.5|10
1722704280000|2024-08-03 16:58:00|15551.82|15471.82|15550.7|15470.7|15557.49|15477.49|15550.7|15470.7|10
1722704290000|2024-08-03 16:58:10|15550.13|15470.13|15544.72|15464.72|15550.13|15470.13|15544.72|15464.72|10
1722704300000|2024-08-03 16:58:20|15543.18|15463.18|15538.38|15458.38|15543.18|15463.18|15538.38|15458.38|10
1722704310000|2024-08-03 16:58:30|15537.96|15457.96|15534.69|15454.69|15537.96|15457.96|15534.69|15454.69|10
1722704320000|2024-08-03 16:58:40|15535.57|15455.57|15534.8|15454.8|15536.03|15456.03|15534.8|15454.8|9
1722704330000|2024-08-03 16:58:50|15534.95|15454.95|15534.29|15454.29|15534.95|15454.95|15533.34|15453.34|10
1722704340000|2024-08-03 16:59:00|15534.56|15454.56|15533.1|15453.1|15535|15455|15533.1|15453.1|10
1722704350000|2024-08-03 16:59:10|15531.76|15451.76|15529.05|15449.05|15531.76|15451.76|15528.81|15448.81|10
1722704360000|2024-08-03 16:59:20|15529.06|15449.06|15528.19|15448.19|15529.06|15449.06|15528.19|15448.19|10
1722704370000|2024-08-03 16:59:30|15528.16|15448.16|15526.59|15446.59|15528.44|15448.44|15526.59|15446.59|10
1722704380000|2024-08-03 16:59:40|15526.87|15446.87|15525.42|15445.42|15526.87|15446.87|15525.23|15445.23|10
1722704390000|2024-08-03 16:59:50|15524.64|15444.64|15523.7|15443.7|15525.09|15445.09|15523.54|15443.54|10
1722704400000|2024-08-03 17:00:00|15523.59|15443.59|15522.85|15442.85|15524.8|15444.8|15522.85|15442.85|10
1722704410000|2024-08-03 17:00:10|15523.36|15443.36|15527.3|15447.3|15527.3|15447.3|15523.36|15443.36|10
1722704420000|2024-08-03 17:00:20|15527.58|15447.58|15528.79|15448.79|15528.79|15448.79|15526.91|15446.91|10
1722704430000|2024-08-03 17:00:30|15528.73|15448.73|15531.72|15451.72|15531.72|15451.72|15528.36|15448.36|10
1722704440000|2024-08-03 17:00:40|15532.88|15452.88|15533|15453|15533.74|15453.74|15532.88|15452.88|10
1722704450000|2024-08-03 17:00:50|15533.21|15453.21|15533.51|15453.51|15534.25|15454.25|15533.21|15453.21|10
1722704460000|2024-08-03 17:01:00|15533.17|15453.17|15527.48|15447.48|15533.17|15453.17|15527.48|15447.48|10
1722704470000|2024-08-03 17:01:10|15527.58|15447.58|15527.39|15447.39|15527.58|15447.58|15526.3|15446.3|10
1722704480000|2024-08-03 17:01:20|15528.21|15448.21|15528.93|15448.93|15528.93|15448.93|15526.65|15446.65|10
1722704490000|2024-08-03 17:01:30|15528.94|15448.94|15533.07|15453.07|15533.07|15453.07|15528.81|15448.81|10
1722704500000|2024-08-03 17:01:40|15533.62|15453.62|15529.33|15449.33|15534.28|15454.28|15529.33|15449.33|9
1722704510000|2024-08-03 17:01:50|15529|15449|15522.96|15442.96|15529|15449|15522.96|15442.96|10
1722704520000|2024-08-03 17:02:00|15521.82|15441.82|15514.23|15434.23|15521.82|15441.82|15514.23|15434.23|10
1722704530000|2024-08-03 17:02:10|15513.07|15433.07|15502.21|15422.21|15513.19|15433.19|15502.21|15422.21|10
1722704540000|2024-08-03 17:02:20|15500.2|15420.2|15497.5|15417.5|15500.2|15420.2|15494.77|15414.77|10
1722704550000|2024-08-03 17:02:30|15496.08|15416.08|15491.46|15411.46|15496.08|15416.08|15491.46|15411.46|10
1722704560000|2024-08-03 17:02:40|15491.84|15411.84|15487.67|15407.67|15492.94|15412.94|15487.67|15407.67|10
1722704570000|2024-08-03 17:02:50|15487.59|15407.59|15484.08|15404.08|15487.59|15407.59|15484.08|15404.08|10
1722704580000|2024-08-03 17:03:00|15483.61|15403.61|15482.38|15402.38|15483.93|15403.93|15482.38|15402.38|10
1722704590000|2024-08-03 17:03:10|15481.67|15401.67|15476.51|15396.51|15482.45|15402.45|15476.51|15396.51|10
1722704600000|2024-08-03 17:03:20|15476.44|15396.44|15475.43|15395.43|15477.38|15397.38|15475.17|15395.17|10
1722704610000|2024-08-03 17:03:30|15474.85|15394.85|15464.36|15384.36|15474.85|15394.85|15463.89|15383.89|10
1722704620000|2024-08-03 17:03:40|15463.79|15383.79|15461.84|15381.84|15464.23|15384.23|15461.58|15381.58|10
1722704630000|2024-08-03 17:03:50|15462.85|15382.85|15464.39|15384.39|15465.83|15385.83|15462.85|15382.85|10
1722704640000|2024-08-03 17:04:00|15464.84|15384.84|15465.75|15385.75|15466.52|15386.52|15461.51|15381.51|10
1722704650000|2024-08-03 17:04:10|15467.22|15387.22|15477.81|15397.81|15477.81|15397.81|15467.22|15387.22|10
1722704660000|2024-08-03 17:04:20|15478.45|15398.45|15485.2|15405.2|15485.2|15405.2|15478.45|15398.45|10
1722704670000|2024-08-03 17:04:30|15485.38|15405.38|15488.39|15408.39|15488.39|15408.39|15485.38|15405.38|10
1722704680000|2024-08-03 17:04:40|15488.65|15408.65|15488.83|15408.83|15493.06|15413.06|15488.65|15408.65|10
1722704690000|2024-08-03 17:04:50|15488.76|15408.76|15483.65|15403.65|15488.76|15408.76|15483.61|15403.61|10
1722704700000|2024-08-03 17:05:00|15483.71|15403.71|15476.72|15396.72|15483.74|15403.74|15476.72|15396.72|10
1722704710000|2024-08-03 17:05:10|15476.51|15396.51|15472.55|15392.55|15476.51|15396.51|15472.55|15392.55|10
1722704720000|2024-08-03 17:05:20|15471.82|15391.82|15469.24|15389.24|15471.82|15391.82|15469.24|15389.24|9
1722704730000|2024-08-03 17:05:30|15469.44|15389.44|15469.51|15389.51|15470.18|15390.18|15467.98|15387.98|10
1722704740000|2024-08-03 17:05:40|15465.6|15385.6|15466.57|15386.57|15467.09|15387.09|15465.6|15385.6|10
1722704750000|2024-08-03 17:05:50|15467.27|15387.27|15468.9|15388.9|15468.9|15388.9|15467.27|15387.27|10
1722704760000|2024-08-03 17:06:00|15469.21|15389.21|15458.84|15378.84|15469.38|15389.38|15458.84|15378.84|10
1722704770000|2024-08-03 17:06:10|15455.53|15375.53|15454.81|15374.81|15456.17|15376.17|15453.66|15373.66|10
1722704780000|2024-08-03 17:06:20|15455.17|15375.17|15456.59|15376.59|15456.59|15376.59|15454.71|15374.71|10
1722704790000|2024-08-03 17:06:30|15457.13|15377.13|15457.37|15377.37|15457.37|15377.37|15454.57|15374.57|9
1722704800000|2024-08-03 17:06:40|15457.38|15377.38|15456.47|15376.47|15457.38|15377.38|15456.47|15376.47|10
1722704810000|2024-08-03 17:06:50|15455.75|15375.75|15456.97|15376.97|15456.97|15376.97|15454.7|15374.7|10
1722704820000|2024-08-03 17:07:00|15456.98|15376.98|15453.76|15373.76|15456.98|15376.98|15453.76|15373.76|10
1722704830000|2024-08-03 17:07:10|15453.75|15373.75|15445.83|15365.83|15453.75|15373.75|15445.48|15365.48|10
1722704840000|2024-08-03 17:07:20|15445.25|15365.25|15444.73|15364.73|15445.46|15365.46|15444.47|15364.47|10
1722704850000|2024-08-03 17:07:30|15444.57|15364.57|15440.97|15360.97|15444.57|15364.57|15438.67|15358.67|10
1722704860000|2024-08-03 17:07:40|15441.56|15361.56|15439.77|15359.77|15441.56|15361.56|15439.77|15359.77|9
1722704870000|2024-08-03 17:07:50|15440.03|15360.03|15443.5|15363.5|15444.24|15364.24|15439.24|15359.24|10
1722704880000|2024-08-03 17:08:00|15443.51|15363.51|15447.1|15367.1|15447.94|15367.94|15443.51|15363.51|10
1722704890000|2024-08-03 17:08:10|15448.27|15368.27|15452.6|15372.6|15452.6|15372.6|15448.15|15368.15|10
1722704900000|2024-08-03 17:08:20|15452.35|15372.35|15453.71|15373.71|15454.21|15374.21|15452.35|15372.35|10
1722704910000|2024-08-03 17:08:30|15453.81|15373.81|15454.64|15374.64|15455.25|15375.25|15453.81|15373.81|10
1722704920000|2024-08-03 17:08:40|15454.38|15374.38|15446.86|15366.86|15454.38|15374.38|15446.86|15366.86|10
1722704930000|2024-08-03 17:08:50|15446.12|15366.12|15435.91|15355.91|15446.12|15366.12|15435.91|15355.91|10
1722704940000|2024-08-03 17:09:00|15435.28|15355.28|15428.27|15348.27|15435.28|15355.28|15428.27|15348.27|10
1722704950000|2024-08-03 17:09:10|15426.69|15346.69|15422.29|15342.29|15426.69|15346.69|15418.77|15338.77|10
1722704960000|2024-08-03 17:09:20|15422.75|15342.75|15429.74|15349.74|15429.74|15349.74|15422.75|15342.75|10
1722704970000|2024-08-03 17:09:30|15430.48|15350.48|15432.24|15352.24|15432.5|15352.5|15430.23|15350.23|10
1722704980000|2024-08-03 17:09:40|15431.39|15351.39|15433.06|15353.06|15433.06|15353.06|15430.28|15350.28|10
1722704990000|2024-08-03 17:09:50|15432.92|15352.92|15436.98|15356.98|15436.98|15356.98|15432.92|15352.92|10
1722705000000|2024-08-03 17:10:00|15436.95|15356.95|15441.38|15361.38|15441.38|15361.38|15436.95|15356.95|10
1722705010000|2024-08-03 17:10:10|15442.64|15362.64|15449.46|15369.46|15449.46|15369.46|15442.64|15362.64|10
1722705020000|2024-08-03 17:10:20|15451.63|15371.63|15453.46|15373.46|15453.78|15373.78|15451.63|15371.63|10
1722705030000|2024-08-03 17:10:30|15458.07|15378.07|15455.51|15375.51|15458.07|15378.07|15455.2|15375.2|10
1722705040000|2024-08-03 17:10:40|15455.32|15375.32|15459.04|15379.04|15459.04|15379.04|15455.32|15375.32|10
1722705050000|2024-08-03 17:10:50|15459.67|15379.67|15456.65|15376.65|15459.88|15379.88|15456.45|15376.45|10
1722705060000|2024-08-03 17:11:00|15458.13|15378.13|15453.13|15373.13|15458.13|15378.13|15453.13|15373.13|10
1722705070000|2024-08-03 17:11:10|15453.41|15373.41|15457.1|15377.1|15457.1|15377.1|15452.46|15372.46|10
1722705080000|2024-08-03 17:11:20|15457.72|15377.72|15460.31|15380.31|15460.31|15380.31|15457.72|15377.72|10
1722705090000|2024-08-03 17:11:30|15460.63|15380.63|15462.12|15382.12|15464.13|15384.13|15460.63|15380.63|9
1722705100000|2024-08-03 17:11:40|15461.43|15381.43|15454.98|15374.98|15461.43|15381.43|15454.98|15374.98|10
1722705110000|2024-08-03 17:11:50|15454.22|15374.22|15446.51|15366.51|15454.22|15374.22|15446.51|15366.51|10
1722705120000|2024-08-03 17:12:00|15446.53|15366.53|15440.89|15360.89|15446.53|15366.53|15440.89|15360.89|10
1722705130000|2024-08-03 17:12:10|15440.72|15360.72|15439.69|15359.69|15440.72|15360.72|15439.27|15359.27|10
1722705140000|2024-08-03 17:12:20|15440.97|15360.97|15440.67|15360.67|15441.06|15361.06|15440.67|15360.67|8
1722705150000|2024-08-03 17:12:30|15440.61|15360.61|15438.67|15358.67|15441.85|15361.85|15438.67|15358.67|10
1722705160000|2024-08-03 17:12:40|15438.43|15358.43|15439.15|15359.15|15439.24|15359.24|15438.15|15358.15|10
1722705170000|2024-08-03 17:12:50|15439.03|15359.03|15441.04|15361.04|15441.46|15361.46|15439.03|15359.03|10
1722705180000|2024-08-03 17:13:00|15441.91|15361.91|15438.41|15358.41|15441.96|15361.96|15438.41|15358.41|10
1722705190000|2024-08-03 17:13:10|15437.99|15357.99|15436.87|15356.87|15437.99|15357.99|15436.52|15356.52|10
1722705200000|2024-08-03 17:13:20|15437.76|15357.76|15437.5|15357.5|15437.83|15357.83|15436.7|15356.7|10
1722705210000|2024-08-03 17:13:30|15437.8|15357.8|15437.53|15357.53|15439.1|15359.1|15437.53|15357.53|10
1722705220000|2024-08-03 17:13:40|15437.86|15357.86|15440.55|15360.55|15441.38|15361.38|15437.86|15357.86|10
1722705230000|2024-08-03 17:13:50|15440.69|15360.69|15440.56|15360.56|15440.71|15360.71|15439.74|15359.74|10
1722705240000|2024-08-03 17:14:00|15440.64|15360.64|15442.04|15362.04|15442.04|15362.04|15440.64|15360.64|10
1722705250000|2024-08-03 17:14:10|15441.93|15361.93|15443.11|15363.11|15443.2|15363.2|15441.73|15361.73|9
1722705260000|2024-08-03 17:14:20|15442.41|15362.41|15444.64|15364.64|15444.64|15364.64|15442.21|15362.21|10
1722705270000|2024-08-03 17:14:30|15445.45|15365.45|15448.32|15368.32|15448.53|15368.53|15445.45|15365.45|10
1722705280000|2024-08-03 17:14:40|15448.26|15368.26|15446.24|15366.24|15448.33|15368.33|15446.24|15366.24|10
1722705290000|2024-08-03 17:14:50|15445.96|15365.96|15445.3|15365.3|15447.38|15367.38|15445.3|15365.3|10
1722705300000|2024-08-03 17:15:00|15445|15365|15441.05|15361.05|15445.14|15365.14|15440.68|15360.68|10
1722705310000|2024-08-03 17:15:10|15440.51|15360.51|15439.73|15359.73|15440.72|15360.72|15439.03|15359.03|10
1722705320000|2024-08-03 17:15:20|15438.86|15358.86|15434.37|15354.37|15438.86|15358.86|15434.37|15354.37|10
1722705330000|2024-08-03 17:15:30|15433.14|15353.14|15426.1|15346.1|15433.14|15353.14|15423.53|15343.53|10
1722705340000|2024-08-03 17:15:40|15423.84|15343.84|15422.95|15342.95|15423.84|15343.84|15418.06|15338.06|10
1722705350000|2024-08-03 17:15:50|15422.45|15342.45|15420.47|15340.47|15422.45|15342.45|15420.47|15340.47|10
1722705360000|2024-08-03 17:16:00|15420.64|15340.64|15415.73|15335.73|15420.64|15340.64|15415.73|15335.73|10
1722705370000|2024-08-03 17:16:10|15414.52|15334.52|15404.87|15324.87|15414.52|15334.52|15404.87|15324.87|10
1722705380000|2024-08-03 17:16:20|15403.92|15323.92|15391.57|15311.57|15403.92|15323.92|15391.57|15311.57|10
1722705390000|2024-08-03 17:16:30|15388.49|15308.49|15384.7|15304.7|15389.33|15309.33|15383.87|15303.87|10
1722705400000|2024-08-03 17:16:40|15386.39|15306.39|15380.2|15300.2|15386.39|15306.39|15380.2|15300.2|10
1722705410000|2024-08-03 17:16:50|15378.59|15298.59|15368.16|15288.16|15378.59|15298.59|15368.16|15288.16|10
1722705420000|2024-08-03 17:17:00|15368.99|15288.99|15370.82|15290.82|15371|15291|15368.94|15288.94|10
1722705430000|2024-08-03 17:17:10|15370.61|15290.61|15372.39|15292.39|15372.69|15292.69|15370.61|15290.61|10
1722705440000|2024-08-03 17:17:20|15371.52|15291.52|15369.53|15289.53|15372.1|15292.1|15369.53|15289.53|10
1722705450000|2024-08-03 17:17:30|15369.1|15289.1|15370.36|15290.36|15370.36|15290.36|15366.58|15286.58|10
1722705460000|2024-08-03 17:17:40|15370.21|15290.21|15374.61|15294.61|15374.61|15294.61|15370.21|15290.21|10
1722705470000|2024-08-03 17:17:50|15374.53|15294.53|15375.72|15295.72|15375.72|15295.72|15371.5|15291.5|10
1722705480000|2024-08-03 17:18:00|15375.84|15295.84|15375.1|15295.1|15376.69|15296.69|15375.1|15295.1|10
1722705490000|2024-08-03 17:18:10|15375.38|15295.38|15368.63|15288.63|15375.38|15295.38|15368.63|15288.63|10
1722705500000|2024-08-03 17:18:20|15368.41|15288.41|15361.98|15281.98|15368.7|15288.7|15361.98|15281.98|10
1722705510000|2024-08-03 17:18:30|15359.27|15279.27|15357.68|15277.68|15359.27|15279.27|15356.18|15276.18|10
1722705520000|2024-08-03 17:18:40|15358.7|15278.7|15358.97|15278.97|15360.61|15280.61|15358.7|15278.7|10
1722705530000|2024-08-03 17:18:50|15359.12|15279.12|15364.54|15284.54|15364.54|15284.54|15359|15279|9
1722705540000|2024-08-03 17:19:00|15365.34|15285.34|15364.96|15284.96|15366.2|15286.2|15364.7|15284.7|10
1722705550000|2024-08-03 17:19:10|15364.71|15284.71|15360.86|15280.86|15364.71|15284.71|15360.86|15280.86|10
1722705560000|2024-08-03 17:19:20|15360.05|15280.05|15358.07|15278.07|15360.05|15280.05|15357.17|15277.17|10
1722705570000|2024-08-03 17:19:30|15359.19|15279.19|15362.56|15282.56|15362.56|15282.56|15359.19|15279.19|10
1722705580000|2024-08-03 17:19:40|15363.15|15283.15|15367.09|15287.09|15367.09|15287.09|15363.15|15283.15|10
1722705590000|2024-08-03 17:19:50|15368.29|15288.29|15369.8|15289.8|15369.8|15289.8|15368.29|15288.29|9
1722705600000|2024-08-03 17:20:00|15369.86|15289.86|15369.56|15289.56|15370.62|15290.62|15369.24|15289.24|10
1722705610000|2024-08-03 17:20:10|15369.61|15289.61|15374.96|15294.96|15374.96|15294.96|15369.43|15289.43|10
1722705620000|2024-08-03 17:20:20|15375.46|15295.46|15376.62|15296.62|15378.4|15298.4|15375.46|15295.46|10
1722705630000|2024-08-03 17:20:30|15376.41|15296.41|15373.57|15293.57|15377.03|15297.03|15373.57|15293.57|10
1722705640000|2024-08-03 17:20:40|15372.81|15292.81|15368.05|15288.05|15373.95|15293.95|15368.05|15288.05|10
1722705650000|2024-08-03 17:20:50|15367.94|15287.94|15365.21|15285.21|15367.94|15287.94|15365.21|15285.21|10
1722705660000|2024-08-03 17:21:00|15365.45|15285.45|15366.66|15286.66|15367.05|15287.05|15365.45|15285.45|10
1722705670000|2024-08-03 17:21:10|15367.89|15287.89|15371.17|15291.17|15371.17|15291.17|15367.89|15287.89|10
1722705680000|2024-08-03 17:21:20|15371.5|15291.5|15378.19|15298.19|15378.19|15298.19|15371.5|15291.5|10
1722705690000|2024-08-03 17:21:30|15379.98|15299.98|15384.99|15304.99|15384.99|15304.99|15379.98|15299.98|10
1722705700000|2024-08-03 17:21:40|15385.75|15305.75|15388.17|15308.17|15388.17|15308.17|15385.19|15305.19|10
1722705710000|2024-08-03 17:21:50|15389.67|15309.67|15390.1|15310.1|15393.25|15313.25|15389.67|15309.67|10
1722705720000|2024-08-03 17:22:00|15389.57|15309.57|15380.98|15300.98|15389.73|15309.73|15380.98|15300.98|10
1722705730000|2024-08-03 17:22:10|15379.8|15299.8|15376.28|15296.28|15379.8|15299.8|15376.28|15296.28|10
1722705740000|2024-08-03 17:22:20|15374.62|15294.62|15375.36|15295.36|15375.36|15295.36|15370.44|15290.44|10
1722705750000|2024-08-03 17:22:30|15375.37|15295.37|15378.43|15298.43|15379.25|15299.25|15375.18|15295.18|10
1722705760000|2024-08-03 17:22:40|15379.2|15299.2|15378.09|15298.09|15380.57|15300.57|15378.09|15298.09|10
1722705770000|2024-08-03 17:22:50|15378.04|15298.04|15378.29|15298.29|15378.97|15298.97|15378.04|15298.04|10
1722705780000|2024-08-03 17:23:00|15377.5|15297.5|15377.83|15297.83|15377.83|15297.83|15377.02|15297.02|10
1722705790000|2024-08-03 17:23:10|15377.8|15297.8|15380.93|15300.93|15380.93|15300.93|15377.8|15297.8|10
1722705800000|2024-08-03 17:23:20|15381.48|15301.48|15383.34|15303.34|15383.4|15303.4|15381.24|15301.24|10
1722705810000|2024-08-03 17:23:30|15384.71|15304.71|15388.74|15308.74|15388.74|15308.74|15384.71|15304.71|10
1722705820000|2024-08-03 17:23:40|15388.99|15308.99|15385.99|15305.99|15389.47|15309.47|15385.99|15305.99|10
1722705830000|2024-08-03 17:23:50|15384.03|15304.03|15382.42|15302.42|15384.03|15304.03|15382.42|15302.42|10
1722705840000|2024-08-03 17:24:00|15382.41|15302.41|15388.14|15308.14|15388.15|15308.15|15382.41|15302.41|10
1722705850000|2024-08-03 17:24:10|15388.29|15308.29|15382.11|15302.11|15388.29|15308.29|15381.86|15301.86|10
1722705860000|2024-08-03 17:24:20|15381.62|15301.62|15381.59|15301.59|15384.62|15304.62|15380.82|15300.82|10
1722705870000|2024-08-03 17:24:30|15380.02|15300.02|15382.08|15302.08|15382.2|15302.2|15379.89|15299.89|10
1722705880000|2024-08-03 17:24:40|15384.26|15304.26|15384.31|15304.31|15384.9|15304.9|15383.38|15303.38|10
1722705890000|2024-08-03 17:24:50|15384.35|15304.35|15386.47|15306.47|15386.47|15306.47|15384.35|15304.35|10
1722705900000|2024-08-03 17:25:00|15386.48|15306.48|15390.01|15310.01|15390.01|15310.01|15386.48|15306.48|10
1722705910000|2024-08-03 17:25:10|15390.83|15310.83|15392.07|15312.07|15392.07|15312.07|15390.73|15310.73|10
1722705920000|2024-08-03 17:25:20|15392.31|15312.31|15388.11|15308.11|15392.31|15312.31|15388.11|15308.11|10
1722705930000|2024-08-03 17:25:30|15388.07|15308.07|15384.25|15304.25|15388.07|15308.07|15384.19|15304.19|9
1722705940000|2024-08-03 17:25:40|15384.4|15304.4|15382.23|15302.23|15384.4|15304.4|15382.23|15302.23|10
1722705950000|2024-08-03 17:25:50|15383.13|15303.13|15384.16|15304.16|15384.16|15304.16|15381.49|15301.49|10
1722705960000|2024-08-03 17:26:00|15383.36|15303.36|15383.42|15303.42|15386.15|15306.15|15383.36|15303.36|10
1722705970000|2024-08-03 17:26:10|15382.8|15302.8|15378.3|15298.3|15382.8|15302.8|15377.48|15297.48|10
1722705980000|2024-08-03 17:26:20|15377.79|15297.79|15385.27|15305.27|15385.27|15305.27|15377.79|15297.79|10
1722705990000|2024-08-03 17:26:30|15386.09|15306.09|15386.84|15306.84|15386.95|15306.95|15385.8|15305.8|10
1722706000000|2024-08-03 17:26:40|15387.56|15307.56|15390.55|15310.55|15390.55|15310.55|15387.56|15307.56|10
1722706010000|2024-08-03 17:26:50|15390.93|15310.93|15397.74|15317.74|15397.74|15317.74|15390.93|15310.93|9
1722706020000|2024-08-03 17:27:00|15400.8|15320.8|15409.39|15329.39|15409.39|15329.39|15399.43|15319.43|10
1722706030000|2024-08-03 17:27:10|15409.67|15329.67|15402.49|15322.49|15409.67|15329.67|15402.49|15322.49|10
1722706040000|2024-08-03 17:27:20|15402|15322|15398.01|15318.01|15402|15322|15398.01|15318.01|10
1722706050000|2024-08-03 17:27:30|15396.62|15316.62|15388.61|15308.61|15396.62|15316.62|15388.61|15308.61|9
1722706060000|2024-08-03 17:27:40|15388.25|15308.25|15386.11|15306.11|15388.25|15308.25|15386.11|15306.11|10
1722706070000|2024-08-03 17:27:50|15384.66|15304.66|15384.7|15304.7|15384.7|15304.7|15383.93|15303.93|10
1722706080000|2024-08-03 17:28:00|15384.89|15304.89|15386.95|15306.95|15386.95|15306.95|15384.64|15304.64|10
1722706090000|2024-08-03 17:28:10|15386.52|15306.52|15383.45|15303.45|15386.6|15306.6|15383.45|15303.45|10
1722706100000|2024-08-03 17:28:20|15383.76|15303.76|15386.69|15306.69|15387.47|15307.47|15383.59|15303.59|10
1722706110000|2024-08-03 17:28:30|15386.47|15306.47|15387.51|15307.51|15389.84|15309.84|15386.47|15306.47|10
1722706120000|2024-08-03 17:28:40|15386.85|15306.85|15385.33|15305.33|15387.42|15307.42|15385.33|15305.33|10
1722706130000|2024-08-03 17:28:50|15385.56|15305.56|15384.37|15304.37|15385.56|15305.56|15383.97|15303.97|10
1722706140000|2024-08-03 17:29:00|15385.16|15305.16|15387.29|15307.29|15387.38|15307.38|15385.16|15305.16|9
1722706150000|2024-08-03 17:29:10|15387.04|15307.04|15389.28|15309.28|15389.28|15309.28|15386.92|15306.92|9
1722706160000|2024-08-03 17:29:20|15390.65|15310.65|15388.14|15308.14|15391|15311|15388.14|15308.14|10
1722706170000|2024-08-03 17:29:30|15387.91|15307.91|15387.58|15307.58|15388|15308|15387.34|15307.34|10
1722706180000|2024-08-03 17:29:40|15387.56|15307.56|15387.84|15307.84|15387.84|15307.84|15386.9|15306.9|10
1722706190000|2024-08-03 17:29:50|15389.24|15309.24|15391.83|15311.83|15391.83|15311.83|15389.24|15309.24|10
1722706200000|2024-08-03 17:30:00|15392.04|15312.04|15394.81|15314.81|15394.81|15314.81|15392.04|15312.04|10
1722706210000|2024-08-03 17:30:10|15394.02|15314.02|15393.04|15313.04|15394.02|15314.02|15391.71|15311.71|10
1722706220000|2024-08-03 17:30:20|15392.85|15312.85|15391.99|15311.99|15392.96|15312.96|15391.99|15311.99|10
1722706230000|2024-08-03 17:30:30|15391.77|15311.77|15391.37|15311.37|15391.77|15311.77|15391.33|15311.33|9
1722706240000|2024-08-03 17:30:40|15391.21|15311.21|15387.6|15307.6|15391.21|15311.21|15387.6|15307.6|10
1722706250000|2024-08-03 17:30:50|15386.64|15306.64|15383.54|15303.54|15386.95|15306.95|15383.39|15303.39|10
1722706260000|2024-08-03 17:31:00|15381.66|15301.66|15382.09|15302.09|15382.69|15302.69|15381.47|15301.47|10
1722706270000|2024-08-03 17:31:10|15381.38|15301.38|15378.3|15298.3|15382.27|15302.27|15378.3|15298.3|10
1722706280000|2024-08-03 17:31:20|15378.49|15298.49|15376.92|15296.92|15378.49|15298.49|15376.92|15296.92|10
1722706290000|2024-08-03 17:31:30|15376.74|15296.74|15375.23|15295.23|15376.74|15296.74|15374.99|15294.99|10
1722706300000|2024-08-03 17:31:40|15374.75|15294.75|15365.18|15285.18|15374.75|15294.75|15365.18|15285.18|10
1722706310000|2024-08-03 17:31:50|15359.56|15279.56|15354.55|15274.55|15359.56|15279.56|15354.55|15274.55|10
1722706320000|2024-08-03 17:32:00|15353.93|15273.93|15340.22|15260.22|15354.03|15274.03|15340.22|15260.22|10
1722706330000|2024-08-03 17:32:10|15334.16|15254.16|15331.64|15251.64|15334.16|15254.16|15330.93|15250.93|10
1722706340000|2024-08-03 17:32:20|15331.38|15251.38|15340.79|15260.79|15340.99|15260.99|15331.38|15251.38|10
1722706350000|2024-08-03 17:32:30|15341.05|15261.05|15342.45|15262.45|15343.16|15263.16|15339.49|15259.49|10
1722706360000|2024-08-03 17:32:40|15342.55|15262.55|15349.66|15269.66|15351.04|15271.04|15342.5|15262.5|10
1722706370000|2024-08-03 17:32:50|15345.49|15265.49|15353.55|15273.55|15353.55|15273.55|15344.56|15264.56|10
1722706380000|2024-08-03 17:33:00|15353.78|15273.78|15361.58|15281.58|15361.58|15281.58|15353.78|15273.78|10
1722706390000|2024-08-03 17:33:10|15360.95|15280.95|15359.32|15279.32|15363.03|15283.03|15359.32|15279.32|10
1722706400000|2024-08-03 17:33:20|15358.96|15278.96|15352.75|15272.75|15358.96|15278.96|15352.75|15272.75|10
1722706410000|2024-08-03 17:33:30|15350.59|15270.59|15343.64|15263.64|15350.59|15270.59|15342.36|15262.36|10
1722706420000|2024-08-03 17:33:40|15343.65|15263.65|15346.43|15266.43|15347.1|15267.1|15343.65|15263.65|10
1722706430000|2024-08-03 17:33:50|15346.1|15266.1|15347.05|15267.05|15347.05|15267.05|15344.43|15264.43|10
1722706440000|2024-08-03 17:34:00|15346.43|15266.43|15354.78|15274.78|15354.78|15274.78|15346.43|15266.43|10
1722706450000|2024-08-03 17:34:10|15354.77|15274.77|15361.28|15281.28|15361.28|15281.28|15354.77|15274.77|10
1722706460000|2024-08-03 17:34:20|15362.85|15282.85|15360.81|15280.81|15364.02|15284.02|15360.54|15280.54|10
1722706470000|2024-08-03 17:34:30|15361.36|15281.36|15364.46|15284.46|15364.46|15284.46|15361.05|15281.05|10
1722706480000|2024-08-03 17:34:40|15364.73|15284.73|15368.11|15288.11|15368.11|15288.11|15364.73|15284.73|10
1722706490000|2024-08-03 17:34:50|15368.48|15288.48|15372.92|15292.92|15372.92|15292.92|15368.48|15288.48|10
1722706500000|2024-08-03 17:35:00|15373.66|15293.66|15376.64|15296.64|15376.64|15296.64|15373.66|15293.66|10
1722706510000|2024-08-03 17:35:10|15376.39|15296.39|15365.47|15285.47|15376.77|15296.77|15364.66|15284.66|9
1722706520000|2024-08-03 17:35:20|15366.57|15286.57|15365.98|15285.98|15366.72|15286.72|15365.13|15285.13|10
1722706530000|2024-08-03 17:35:30|15365.69|15285.69|15359.24|15279.24|15365.69|15285.69|15359.24|15279.24|10
1722706540000|2024-08-03 17:35:40|15358.36|15278.36|15358.43|15278.43|15358.43|15278.43|15357.19|15277.19|9
1722706550000|2024-08-03 17:35:50|15357.99|15277.99|15354.15|15274.15|15357.99|15277.99|15353.89|15273.89|10
1722706560000|2024-08-03 17:36:00|15353.54|15273.54|15350.59|15270.59|15353.54|15273.54|15350.59|15270.59|10
1722706570000|2024-08-03 17:36:10|15350.66|15270.66|15348.49|15268.49|15350.66|15270.66|15348.19|15268.19|10
1722706580000|2024-08-03 17:36:20|15349|15269|15350.16|15270.16|15351.03|15271.03|15349|15269|10
1722706590000|2024-08-03 17:36:30|15350.08|15270.08|15350.91|15270.91|15351.12|15271.12|15349.78|15269.78|10
1722706600000|2024-08-03 17:36:40|15351.18|15271.18|15345.9|15265.9|15351.18|15271.18|15345.69|15265.69|10
1722706610000|2024-08-03 17:36:50|15346.21|15266.21|15345.91|15265.91|15346.67|15266.67|15345.91|15265.91|10
1722706620000|2024-08-03 17:37:00|15346.12|15266.12|15352.3|15272.3|15352.3|15272.3|15346.12|15266.12|10
1722706630000|2024-08-03 17:37:10|15353.35|15273.35|15360.07|15280.07|15360.07|15280.07|15353.35|15273.35|10
1722706640000|2024-08-03 17:37:20|15361.28|15281.28|15357.95|15277.95|15361.87|15281.87|15357.95|15277.95|10
1722706650000|2024-08-03 17:37:30|15356.05|15276.05|15356.02|15276.02|15356.05|15276.05|15354.72|15274.72|10
1722706660000|2024-08-03 17:37:40|15356.56|15276.56|15363.6|15283.6|15363.6|15283.6|15356.56|15276.56|10
1722706670000|2024-08-03 17:37:50|15363.9|15283.9|15364.65|15284.65|15364.65|15284.65|15363.2|15283.2|10
1722706680000|2024-08-03 17:38:00|15364.44|15284.44|15363.03|15283.03|15364.63|15284.63|15363.03|15283.03|9
1722706690000|2024-08-03 17:38:10|15362.95|15282.95|15370.52|15290.52|15370.52|15290.52|15362.95|15282.95|10
1722706700000|2024-08-03 17:38:20|15370.71|15290.71|15378.96|15298.96|15378.96|15298.96|15370.71|15290.71|10
1722706710000|2024-08-03 17:38:30|15379.08|15299.08|15379.43|15299.43|15380.54|15300.54|15379.08|15299.08|10
1722706720000|2024-08-03 17:38:40|15378.99|15298.99|15375.19|15295.19|15378.99|15298.99|15375.19|15295.19|9
1722706730000|2024-08-03 17:38:50|15374.47|15294.47|15371.69|15291.69|15374.47|15294.47|15371.37|15291.37|10
1722706740000|2024-08-03 17:39:00|15371.53|15291.53|15368.72|15288.72|15371.53|15291.53|15368.72|15288.72|10
1722706750000|2024-08-03 17:39:10|15368.08|15288.08|15367.26|15287.26|15368.08|15288.08|15366.35|15286.35|9
1722706760000|2024-08-03 17:39:20|15366.82|15286.82|15367.62|15287.62|15367.62|15287.62|15365.75|15285.75|10
1722706770000|2024-08-03 17:39:30|15368.66|15288.66|15370.97|15290.97|15371.25|15291.25|15368.66|15288.66|10
1722706780000|2024-08-03 17:39:40|15371.5|15291.5|15374.6|15294.6|15374.62|15294.62|15371.5|15291.5|9
1722706790000|2024-08-03 17:39:50|15374.56|15294.56|15375.94|15295.94|15375.95|15295.95|15374.3|15294.3|10
1722706800000|2024-08-03 17:40:00|15375.96|15295.96|15382.84|15302.84|15382.84|15302.84|15375|15295|10
1722706810000|2024-08-03 17:40:10|15382.61|15302.61|15388.91|15308.91|15388.91|15308.91|15382.61|15302.61|10
1722706820000|2024-08-03 17:40:20|15389.13|15309.13|15400.09|15320.09|15400.09|15320.09|15389.13|15309.13|10
1722706830000|2024-08-03 17:40:30|15400.57|15320.57|15399.51|15319.51|15402.5|15322.5|15399.51|15319.51|10
1722706840000|2024-08-03 17:40:40|15398.99|15318.99|15401.34|15321.34|15403.66|15323.66|15398.99|15318.99|10
1722706850000|2024-08-03 17:40:50|15400.57|15320.57|15393.79|15313.79|15400.57|15320.57|15393.79|15313.79|10
1722706860000|2024-08-03 17:41:00|15393.57|15313.57|15389.95|15309.95|15393.57|15313.57|15389.78|15309.78|10
1722706870000|2024-08-03 17:41:10|15389.93|15309.93|15385.52|15305.52|15389.93|15309.93|15385.08|15305.08|10
1722706880000|2024-08-03 17:41:20|15385.66|15305.66|15386.4|15306.4|15387.07|15307.07|15385.18|15305.18|10
1722706890000|2024-08-03 17:41:30|15386.19|15306.19|15386.19|15306.19|15386.49|15306.49|15384.35|15304.35|10
1722706900000|2024-08-03 17:41:40|15386.35|15306.35|15388.21|15308.21|15388.21|15308.21|15386.12|15306.12|10
1722706910000|2024-08-03 17:41:50|15388.51|15308.51|15394.1|15314.1|15394.1|15314.1|15388.51|15308.51|10
1722706920000|2024-08-03 17:42:00|15394.25|15314.25|15393.26|15313.26|15394.75|15314.75|15393.03|15313.03|10
1722706930000|2024-08-03 17:42:10|15394.19|15314.19|15394.83|15314.83|15395.95|15315.95|15394.19|15314.19|10
1722706940000|2024-08-03 17:42:20|15394.24|15314.24|15395.22|15315.22|15395.22|15315.22|15393.63|15313.63|9
1722706950000|2024-08-03 17:42:30|15395.49|15315.49|15396.58|15316.58|15397.24|15317.24|15395.49|15315.49|10
1722706960000|2024-08-03 17:42:40|15397.34|15317.34|15400.92|15320.92|15400.92|15320.92|15397.34|15317.34|10
1722706970000|2024-08-03 17:42:50|15401.34|15321.34|15406.89|15326.89|15406.89|15326.89|15401.34|15321.34|10
1722706980000|2024-08-03 17:43:00|15407.34|15327.34|15414.53|15334.53|15414.53|15334.53|15407.34|15327.34|10
1722706990000|2024-08-03 17:43:10|15414.75|15334.75|15420.68|15340.68|15420.68|15340.68|15414.54|15334.54|10
1722707000000|2024-08-03 17:43:20|15421.31|15341.31|15421.41|15341.41|15421.41|15341.41|15420.28|15340.28|10
1722707010000|2024-08-03 17:43:30|15421.42|15341.42|15424.66|15344.66|15424.92|15344.92|15421.42|15341.42|10
1722707020000|2024-08-03 17:43:40|15424.98|15344.98|15426.18|15346.18|15426.18|15346.18|15424.66|15344.66|9
1722707030000|2024-08-03 17:43:50|15426.32|15346.32|15423.38|15343.38|15426.32|15346.32|15423.38|15343.38|10
1722707040000|2024-08-03 17:44:00|15424.09|15344.09|15423.61|15343.61|15424.09|15344.09|15422.64|15342.64|10
1722707050000|2024-08-03 17:44:10|15423.95|15343.95|15422.83|15342.83|15424.32|15344.32|15422.83|15342.83|10
1722707060000|2024-08-03 17:44:20|15423.09|15343.09|15422.66|15342.66|15423.24|15343.24|15422.66|15342.66|10
1722707070000|2024-08-03 17:44:30|15422.65|15342.65|15425.1|15345.1|15425.11|15345.11|15422.65|15342.65|10
1722707080000|2024-08-03 17:44:40|15424.61|15344.61|15423.59|15343.59|15424.61|15344.61|15423.45|15343.45|10
1722707090000|2024-08-03 17:44:50|15423.72|15343.72|15422.98|15342.98|15423.82|15343.82|15422.77|15342.77|10
1722707100000|2024-08-03 17:45:00|15422.58|15342.58|15423.36|15343.36|15423.36|15343.36|15422.04|15342.04|10
1722707110000|2024-08-03 17:45:10|15423.35|15343.35|15424.86|15344.86|15425.33|15345.33|15423.33|15343.33|10
1722707120000|2024-08-03 17:45:20|15425.13|15345.13|15427.12|15347.12|15427.33|15347.33|15425.13|15345.13|10
1722707130000|2024-08-03 17:45:30|15427.53|15347.53|15427.73|15347.73|15428|15348|15427.16|15347.16|10
1722707140000|2024-08-03 17:45:40|15427.68|15347.68|15424.88|15344.88|15427.68|15347.68|15424.43|15344.43|10
1722707150000|2024-08-03 17:45:50|15424.56|15344.56|15419.76|15339.76|15424.56|15344.56|15419.76|15339.76|10
1722707160000|2024-08-03 17:46:00|15419.7|15339.7|15412.76|15332.76|15419.7|15339.7|15412.76|15332.76|10
1722707170000|2024-08-03 17:46:10|15411.71|15331.71|15408.52|15328.52|15411.71|15331.71|15408.52|15328.52|10
1722707180000|2024-08-03 17:46:20|15408.6|15328.6|15411.29|15331.29|15411.29|15331.29|15407.98|15327.98|10
1722707190000|2024-08-03 17:46:30|15411.34|15331.34|15410.32|15330.32|15412.38|15332.38|15410.32|15330.32|10
1722707200000|2024-08-03 17:46:40|15409.41|15329.41|15400.68|15320.68|15409.41|15329.41|15400.68|15320.68|10
1722707210000|2024-08-03 17:46:50|15400.24|15320.24|15397.62|15317.62|15400.24|15320.24|15396.56|15316.56|10
1722707220000|2024-08-03 17:47:00|15397.61|15317.61|15392.59|15312.59|15397.99|15317.99|15392.59|15312.59|10
1722707230000|2024-08-03 17:47:10|15392.45|15312.45|15389.39|15309.39|15392.47|15312.47|15388.62|15308.62|10
1722707240000|2024-08-03 17:47:20|15389.3|15309.3|15386.99|15306.99|15389.3|15309.3|15386.63|15306.63|10
1722707250000|2024-08-03 17:47:30|15387|15307|15383.57|15303.57|15387.03|15307.03|15383.57|15303.57|10
1722707260000|2024-08-03 17:47:40|15383.65|15303.65|15380|15300|15383.65|15303.65|15380|15300|10
1722707270000|2024-08-03 17:47:50|15379.84|15299.84|15379.88|15299.88|15379.88|15299.88|15379.15|15299.15|9
1722707280000|2024-08-03 17:48:00|15380.52|15300.52|15385.15|15305.15|15385.15|15305.15|15380.52|15300.52|10
1722707290000|2024-08-03 17:48:10|15384.66|15304.66|15385.91|15305.91|15386.03|15306.03|15384.66|15304.66|10
1722707300000|2024-08-03 17:48:20|15385.93|15305.93|15382.91|15302.91|15385.93|15305.93|15382.91|15302.91|10
1722707310000|2024-08-03 17:48:30|15382.54|15302.54|15378.59|15298.59|15382.54|15302.54|15378.59|15298.59|10
1722707320000|2024-08-03 17:48:40|15378.14|15298.14|15373.35|15293.35|15378.14|15298.14|15373.35|15293.35|10
1722707330000|2024-08-03 17:48:50|15373.02|15293.02|15370.08|15290.08|15373.02|15293.02|15370.08|15290.08|10
1722707340000|2024-08-03 17:49:00|15370.1|15290.1|15362.14|15282.14|15370.1|15290.1|15362.14|15282.14|10
1722707350000|2024-08-03 17:49:10|15361.45|15281.45|15365.22|15285.22|15365.22|15285.22|15361.45|15281.45|10
1722707360000|2024-08-03 17:49:20|15366.19|15286.19|15367.88|15287.88|15369.95|15289.95|15366.19|15286.19|10
1722707370000|2024-08-03 17:49:30|15367.52|15287.52|15365.43|15285.43|15367.58|15287.58|15365.43|15285.43|10
1722707380000|2024-08-03 17:49:40|15365.54|15285.54|15365.75|15285.75|15365.75|15285.75|15364.08|15284.08|10
1722707390000|2024-08-03 17:49:50|15365.6|15285.6|15365.63|15285.63|15366.79|15286.79|15365.48|15285.48|10
1722707400000|2024-08-03 17:50:00|15365.95|15285.95|15366.8|15286.8|15367.29|15287.29|15365.9|15285.9|10
1722707410000|2024-08-03 17:50:10|15366.71|15286.71|15373.87|15293.87|15373.87|15293.87|15366.69|15286.69|10
1722707420000|2024-08-03 17:50:20|15375.1|15295.1|15376.99|15296.99|15377.87|15297.87|15375.1|15295.1|10
1722707430000|2024-08-03 17:50:30|15376.48|15296.48|15371.75|15291.75|15376.48|15296.48|15371.75|15291.75|10
1722707440000|2024-08-03 17:50:40|15371.53|15291.53|15367.56|15287.56|15371.53|15291.53|15367.3|15287.3|10
1722707450000|2024-08-03 17:50:50|15367.46|15287.46|15362.36|15282.36|15367.46|15287.46|15362.13|15282.13|9
1722707460000|2024-08-03 17:51:00|15362.05|15282.05|15366.22|15286.22|15366.22|15286.22|15361.2|15281.2|10
1722707470000|2024-08-03 17:51:10|15367.2|15287.2|15368.57|15288.57|15368.71|15288.71|15367.2|15287.2|10
1722707480000|2024-08-03 17:51:20|15368.38|15288.38|15365.63|15285.63|15368.76|15288.76|15365.63|15285.63|10
1722707490000|2024-08-03 17:51:30|15365.5|15285.5|15362.3|15282.3|15365.5|15285.5|15362.3|15282.3|10
1722707500000|2024-08-03 17:51:40|15362.24|15282.24|15358.68|15278.68|15362.24|15282.24|15358.66|15278.66|10
1722707510000|2024-08-03 17:51:50|15358.81|15278.81|15361.02|15281.02|15361.02|15281.02|15358.72|15278.72|10
1722707520000|2024-08-03 17:52:00|15361.38|15281.38|15366.23|15286.23|15366.51|15286.51|15361.38|15281.38|10
1722707530000|2024-08-03 17:52:10|15366.03|15286.03|15365.26|15285.26|15366.44|15286.44|15365.26|15285.26|10
1722707540000|2024-08-03 17:52:20|15365.5|15285.5|15368.45|15288.45|15369.5|15289.5|15365.5|15285.5|9
1722707550000|2024-08-03 17:52:30|15368.24|15288.24|15366.11|15286.11|15368.24|15288.24|15365.83|15285.83|10
1722707560000|2024-08-03 17:52:40|15365.68|15285.68|15365.95|15285.95|15366.32|15286.32|15365.68|15285.68|10
1722707570000|2024-08-03 17:52:50|15366.03|15286.03|15366.71|15286.71|15366.71|15286.71|15366.03|15286.03|10
1722707580000|2024-08-03 17:53:00|15366.56|15286.56|15362.66|15282.66|15366.56|15286.56|15362.66|15282.66|10
1722707590000|2024-08-03 17:53:10|15362.07|15282.07|15358.12|15278.12|15362.07|15282.07|15358.12|15278.12|9
1722707600000|2024-08-03 17:53:20|15358.5|15278.5|15358.86|15278.86|15359.19|15279.19|15358.2|15278.2|10
1722707610000|2024-08-03 17:53:30|15359.2|15279.2|15358.37|15278.37|15359.65|15279.65|15358.29|15278.29|10
1722707620000|2024-08-03 17:53:40|15358.54|15278.54|15355.72|15275.72|15358.54|15278.54|15355.72|15275.72|10
1722707630000|2024-08-03 17:53:50|15355.79|15275.79|15356.29|15276.29|15356.41|15276.41|15355.79|15275.79|10
1722707640000|2024-08-03 17:54:00|15357.3|15277.3|15355.53|15275.53|15357.68|15277.68|15355.53|15275.53|10
1722707650000|2024-08-03 17:54:10|15355.52|15275.52|15353.33|15273.33|15355.66|15275.66|15353.33|15273.33|10
1722707660000|2024-08-03 17:54:20|15353.4|15273.4|15355.25|15275.25|15355.67|15275.67|15353.4|15273.4|10
1722707670000|2024-08-03 17:54:30|15355.22|15275.22|15353.05|15273.05|15355.22|15275.22|15352.85|15272.85|10
1722707680000|2024-08-03 17:54:40|15352.84|15272.84|15349.94|15269.94|15352.84|15272.84|15349.94|15269.94|9
1722707690000|2024-08-03 17:54:50|15350.21|15270.21|15353.57|15273.57|15353.57|15273.57|15350.21|15270.21|10
1722707700000|2024-08-03 17:55:00|15354.17|15274.17|15357.05|15277.05|15357.05|15277.05|15354.17|15274.17|10
1722707710000|2024-08-03 17:55:10|15357.17|15277.17|15357.7|15277.7|15358.08|15278.08|15357.17|15277.17|10
1722707720000|2024-08-03 17:55:20|15358.1|15278.1|15359.12|15279.12|15359.12|15279.12|15358.1|15278.1|10
1722707730000|2024-08-03 17:55:30|15359.47|15279.47|15362.75|15282.75|15362.95|15282.95|15359.47|15279.47|10
1722707740000|2024-08-03 17:55:40|15362.78|15282.78|15362.11|15282.11|15362.78|15282.78|15361.58|15281.58|10
1722707750000|2024-08-03 17:55:50|15362.45|15282.45|15363.99|15283.99|15364.31|15284.31|15362.42|15282.42|10
1722707760000|2024-08-03 17:56:00|15364.13|15284.13|15364.32|15284.32|15364.4|15284.4|15362.29|15282.29|10
1722707770000|2024-08-03 17:56:10|15364.43|15284.43|15358.54|15278.54|15364.43|15284.43|15358.54|15278.54|10
1722707780000|2024-08-03 17:56:20|15358.5|15278.5|15355.42|15275.42|15358.64|15278.64|15355.42|15275.42|10
1722707790000|2024-08-03 17:56:30|15355.38|15275.38|15352.83|15272.83|15355.38|15275.38|15352.83|15272.83|10
1722707800000|2024-08-03 17:56:40|15353.03|15273.03|15348.83|15268.83|15353.03|15273.03|15348.83|15268.83|10
1722707810000|2024-08-03 17:56:50|15348.75|15268.75|15348.29|15268.29|15349.53|15269.53|15348.29|15268.29|10
1722707820000|2024-08-03 17:57:00|15347.99|15267.99|15342.57|15262.57|15347.99|15267.99|15342.57|15262.57|10
1722707830000|2024-08-03 17:57:10|15342.43|15262.43|15336.64|15256.64|15342.43|15262.43|15336.64|15256.64|10
1722707840000|2024-08-03 17:57:20|15336.12|15256.12|15331.1|15251.1|15336.12|15256.12|15331.1|15251.1|10
1722707850000|2024-08-03 17:57:30|15331.09|15251.09|15331.94|15251.94|15332.06|15252.06|15330.8|15250.8|10
1722707860000|2024-08-03 17:57:40|15330.96|15250.96|15330.66|15250.66|15330.96|15250.96|15330.04|15250.04|10
1722707870000|2024-08-03 17:57:50|15330.86|15250.86|15328.29|15248.29|15330.86|15250.86|15327.96|15247.96|10
1722707880000|2024-08-03 17:58:00|15327.45|15247.45|15321.14|15241.14|15327.45|15247.45|15320.99|15240.99|10
1722707890000|2024-08-03 17:58:10|15320.37|15240.37|15322.04|15242.04|15325.26|15245.26|15320.37|15240.37|10
1722707900000|2024-08-03 17:58:20|15322.03|15242.03|15321.48|15241.48|15323.05|15243.05|15321.09|15241.09|10
1722707910000|2024-08-03 17:58:30|15322.11|15242.11|15332.16|15252.16|15332.31|15252.31|15321.74|15241.74|10
1722707920000|2024-08-03 17:58:40|15332.24|15252.24|15336.91|15256.91|15337.08|15257.08|15332.24|15252.24|10
1722707930000|2024-08-03 17:58:50|15336.89|15256.89|15336.43|15256.43|15338.05|15258.05|15336.43|15256.43|10
1722707940000|2024-08-03 17:59:00|15335.53|15255.53|15335.47|15255.47|15335.53|15255.53|15334.82|15254.82|10
1722707950000|2024-08-03 17:59:10|15336.08|15256.08|15339.31|15259.31|15339.54|15259.54|15336.08|15256.08|10
1722707960000|2024-08-03 17:59:20|15339.7|15259.7|15342.67|15262.67|15342.67|15262.67|15339.7|15259.7|10
1722707970000|2024-08-03 17:59:30|15344.88|15264.88|15351.86|15271.86|15351.86|15271.86|15344.88|15264.88|10
1722707980000|2024-08-03 17:59:40|15351.71|15271.71|15348.41|15268.41|15351.71|15271.71|15348.41|15268.41|10
1722707990000|2024-08-03 17:59:50|15348.25|15268.25|15345.89|15265.89|15348.25|15268.25|15345.2|15265.2|10
1722708000000|2024-08-03 18:00:00|15344.84|15264.84|15344.17|15264.17|15346.7|15266.7|15344.17|15264.17|10
1722708010000|2024-08-03 18:00:10|15343.57|15263.57|15338.3|15258.3|15343.57|15263.57|15338.3|15258.3|10
1722708020000|2024-08-03 18:00:20|15338.13|15258.13|15334.28|15254.28|15338.32|15258.32|15334.13|15254.13|10
1722708030000|2024-08-03 18:00:30|15334.35|15254.35|15333.37|15253.37|15334.35|15254.35|15332.83|15252.83|10
1722708040000|2024-08-03 18:00:40|15333.54|15253.54|15338.11|15258.11|15338.11|15258.11|15333.52|15253.52|9
1722708050000|2024-08-03 18:00:50|15339.21|15259.21|15341.95|15261.95|15342.38|15262.38|15339.19|15259.19|10
1722708060000|2024-08-03 18:01:00|15342.13|15262.13|15342.72|15262.72|15343.12|15263.12|15341.77|15261.77|10
1722708070000|2024-08-03 18:01:10|15343.02|15263.02|15345.11|15265.11|15347.42|15267.42|15343.02|15263.02|10
1722708080000|2024-08-03 18:01:20|15344.78|15264.78|15335.98|15255.98|15344.78|15264.78|15335.98|15255.98|10
1722708090000|2024-08-03 18:01:30|15335.48|15255.48|15333.36|15253.36|15335.48|15255.48|15333.26|15253.26|10
1722708100000|2024-08-03 18:01:40|15333.49|15253.49|15333.51|15253.51|15333.66|15253.66|15332.54|15252.54|10
1722708110000|2024-08-03 18:01:50|15333.46|15253.46|15331.95|15251.95|15333.46|15253.46|15331.95|15251.95|10
1722708120000|2024-08-03 18:02:00|15331.76|15251.76|15332|15252|15332.46|15252.46|15331.76|15251.76|9
1722708130000|2024-08-03 18:02:10|15331.87|15251.87|15335.27|15255.27|15335.27|15255.27|15331.87|15251.87|10
1722708140000|2024-08-03 18:02:20|15336.43|15256.43|15348.64|15268.64|15348.64|15268.64|15336.43|15256.43|10
1722708150000|2024-08-03 18:02:30|15348.08|15268.08|15348.46|15268.46|15349.93|15269.93|15348.08|15268.08|10
1722708160000|2024-08-03 18:02:40|15348.92|15268.92|15349.87|15269.87|15349.87|15269.87|15348.75|15268.75|10
1722708170000|2024-08-03 18:02:50|15349.36|15269.36|15349.52|15269.52|15350.77|15270.77|15349.11|15269.11|10
1722708180000|2024-08-03 18:03:00|15350.31|15270.31|15355.66|15275.66|15355.66|15275.66|15350.31|15270.31|10
1722708190000|2024-08-03 18:03:10|15356.18|15276.18|15357.88|15277.88|15358.34|15278.34|15356.18|15276.18|10
1722708200000|2024-08-03 18:03:20|15357.85|15277.85|15365.03|15285.03|15365.03|15285.03|15357.85|15277.85|10
1722708210000|2024-08-03 18:03:30|15365.3|15285.3|15364.7|15284.7|15365.33|15285.33|15364.16|15284.16|10
1722708220000|2024-08-03 18:03:40|15364.92|15284.92|15364.08|15284.08|15364.97|15284.97|15363.73|15283.73|9
1722708230000|2024-08-03 18:03:50|15364.17|15284.17|15368.21|15288.21|15368.21|15288.21|15364.17|15284.17|10
1722708240000|2024-08-03 18:04:00|15368.14|15288.14|15368.97|15288.97|15369.19|15289.19|15368.1|15288.1|10
1722708250000|2024-08-03 18:04:10|15368.44|15288.44|15370.05|15290.05|15370.34|15290.34|15368.44|15288.44|10
1722708260000|2024-08-03 18:04:20|15370.06|15290.06|15372.35|15292.35|15374|15294|15369.88|15289.88|10
1722708270000|2024-08-03 18:04:30|15372.16|15292.16|15370.7|15290.7|15372.35|15292.35|15370.7|15290.7|10
1722708280000|2024-08-03 18:04:40|15370.45|15290.45|15365.48|15285.48|15370.45|15290.45|15365.48|15285.48|10
1722708290000|2024-08-03 18:04:50|15365.1|15285.1|15359.01|15279.01|15365.1|15285.1|15359.01|15279.01|10
1722708300000|2024-08-03 18:05:00|15359.05|15279.05|15357.8|15277.8|15359.84|15279.84|15357.8|15277.8|10
1722708310000|2024-08-03 18:05:10|15358.11|15278.11|15356.03|15276.03|15358.23|15278.23|15355.37|15275.37|10
1722708320000|2024-08-03 18:05:20|15355.9|15275.9|15349.18|15269.18|15355.9|15275.9|15349.18|15269.18|10
1722708330000|2024-08-03 18:05:30|15349.19|15269.19|15349.59|15269.59|15349.86|15269.86|15348.66|15268.66|10
1722708340000|2024-08-03 18:05:40|15349.23|15269.23|15344.21|15264.21|15349.23|15269.23|15344.21|15264.21|10
1722708350000|2024-08-03 18:05:50|15343.42|15263.42|15339.91|15259.91|15343.42|15263.42|15339.91|15259.91|10
1722708360000|2024-08-03 18:06:00|15340.15|15260.15|15338.12|15258.12|15340.91|15260.91|15338.12|15258.12|10
1722708370000|2024-08-03 18:06:10|15338.25|15258.25|15333.73|15253.73|15338.25|15258.25|15333.73|15253.73|10
1722708380000|2024-08-03 18:06:20|15333.08|15253.08|15325.77|15245.77|15333.08|15253.08|15325.52|15245.52|10
1722708390000|2024-08-03 18:06:30|15325.82|15245.82|15324.5|15244.5|15325.82|15245.82|15323.82|15243.82|10
1722708400000|2024-08-03 18:06:40|15325.08|15245.08|15324.68|15244.68|15325.08|15245.08|15323.46|15243.46|10
1722708410000|2024-08-03 18:06:50|15324.29|15244.29|15314.09|15234.09|15324.31|15244.31|15314.09|15234.09|10
1722708420000|2024-08-03 18:07:00|15313.72|15233.72|15312.62|15232.62|15315.34|15235.34|15312.62|15232.62|10
1722708430000|2024-08-03 18:07:10|15312.34|15232.34|15312.55|15232.55|15312.55|15232.55|15310.46|15230.46|10
1722708440000|2024-08-03 18:07:20|15313.04|15233.04|15317.75|15237.75|15317.75|15237.75|15313.04|15233.04|10
1722708450000|2024-08-03 18:07:30|15317.79|15237.79|15316.52|15236.52|15317.94|15237.94|15316.52|15236.52|10
1722708460000|2024-08-03 18:07:40|15317.26|15237.26|15316.47|15236.47|15317.26|15237.26|15316.03|15236.03|10
1722708470000|2024-08-03 18:07:50|15316.93|15236.93|15320.67|15240.67|15320.67|15240.67|15316.93|15236.93|10
1722708480000|2024-08-03 18:08:00|15320.81|15240.81|15323.67|15243.67|15323.67|15243.67|15320.78|15240.78|10
1722708490000|2024-08-03 18:08:10|15322.99|15242.99|15323.09|15243.09|15323.88|15243.88|15322.99|15242.99|10
1722708500000|2024-08-03 18:08:20|15322.67|15242.67|15319.9|15239.9|15322.67|15242.67|15318.72|15238.72|10
1722708510000|2024-08-03 18:08:30|15320.3|15240.3|15320.77|15240.77|15320.77|15240.77|15319.79|15239.79|9
1722708520000|2024-08-03 18:08:40|15321.14|15241.14|15323.74|15243.74|15324.22|15244.22|15321.14|15241.14|10
1722708530000|2024-08-03 18:08:50|15323.72|15243.72|15323.72|15243.72|15323.88|15243.88|15323.23|15243.23|10
1722708540000|2024-08-03 18:09:00|15323.44|15243.44|15322.9|15242.9|15323.44|15243.44|15322.58|15242.58|9
1722708550000|2024-08-03 18:09:10|15322.64|15242.64|15324.64|15244.64|15324.64|15244.64|15321.79|15241.79|10
1722708560000|2024-08-03 18:09:20|15324.99|15244.99|15325.41|15245.41|15326.89|15246.89|15324.93|15244.93|10
1722708570000|2024-08-03 18:09:30|15325.39|15245.39|15322.6|15242.6|15325.39|15245.39|15322.6|15242.6|10
1722708580000|2024-08-03 18:09:40|15322.13|15242.13|15325.39|15245.39|15325.39|15245.39|15321.73|15241.73|10
1722708590000|2024-08-03 18:09:50|15325.34|15245.34|15326.55|15246.55|15326.68|15246.68|15325.01|15245.01|10
1722708600000|2024-08-03 18:10:00|15326.8|15246.8|15327.81|15247.81|15327.81|15247.81|15325.47|15245.47|10
1722708610000|2024-08-03 18:10:10|15328.41|15248.41|15332.86|15252.86|15332.88|15252.88|15328.39|15248.39|10
1722708620000|2024-08-03 18:10:20|15333.83|15253.83|15335.88|15255.88|15335.93|15255.93|15333.83|15253.83|10
1722708630000|2024-08-03 18:10:30|15335.69|15255.69|15333.68|15253.68|15335.87|15255.87|15333.68|15253.68|10
1722708640000|2024-08-03 18:10:40|15333.6|15253.6|15330.69|15250.69|15333.6|15253.6|15329.84|15249.84|10
1722708650000|2024-08-03 18:10:50|15331.09|15251.09|15335.33|15255.33|15335.33|15255.33|15331.09|15251.09|10
1722708660000|2024-08-03 18:11:00|15335.76|15255.76|15335.45|15255.45|15335.98|15255.98|15334.85|15254.85|10
1722708670000|2024-08-03 18:11:10|15335.53|15255.53|15333.47|15253.47|15335.79|15255.79|15333.47|15253.47|9
1722708680000|2024-08-03 18:11:20|15333.11|15253.11|15333.07|15253.07|15334.25|15254.25|15333.01|15253.01|10
1722708690000|2024-08-03 18:11:30|15333.06|15253.06|15332.21|15252.21|15333.3|15253.3|15332.21|15252.21|10
1722708700000|2024-08-03 18:11:40|15332.47|15252.47|15333.34|15253.34|15333.34|15253.34|15332.04|15252.04|10
1722708710000|2024-08-03 18:11:50|15333.62|15253.62|15338.83|15258.83|15338.83|15258.83|15333.62|15253.62|10
1722708720000|2024-08-03 18:12:00|15338.82|15258.82|15339.61|15259.61|15339.76|15259.76|15338.02|15258.02|10
1722708730000|2024-08-03 18:12:10|15339.49|15259.49|15340.5|15260.5|15340.5|15260.5|15338.96|15258.96|10
1722708740000|2024-08-03 18:12:20|15340.52|15260.52|15343.66|15263.66|15343.66|15263.66|15340.34|15260.34|10
1722708750000|2024-08-03 18:12:30|15343.88|15263.88|15337.94|15257.94|15343.88|15263.88|15337.94|15257.94|10
1722708760000|2024-08-03 18:12:40|15337.63|15257.63|15334.86|15254.86|15337.63|15257.63|15334.86|15254.86|10
1722708770000|2024-08-03 18:12:50|15333.84|15253.84|15331.55|15251.55|15333.84|15253.84|15331.55|15251.55|10
1722708780000|2024-08-03 18:13:00|15331.39|15251.39|15328.87|15248.87|15331.76|15251.76|15328.87|15248.87|10
1722708790000|2024-08-03 18:13:10|15328.54|15248.54|15325.4|15245.4|15328.54|15248.54|15325.4|15245.4|10
1722708800000|2024-08-03 18:13:20|15326.86|15246.86|15327.82|15247.82|15328.34|15248.34|15326.86|15246.86|10
1722708810000|2024-08-03 18:13:30|15328.06|15248.06|15330.78|15250.78|15330.94|15250.94|15327.94|15247.94|8
1722708820000|2024-08-03 18:13:40|15330.86|15250.86|15329.14|15249.14|15330.86|15250.86|15329.14|15249.14|10
1722708830000|2024-08-03 18:13:50|15328.99|15248.99|15329.86|15249.86|15329.98|15249.98|15328.99|15248.99|8
1722708840000|2024-08-03 18:14:00|15330.38|15250.38|15329.63|15249.63|15330.46|15250.46|15329.56|15249.56|10
1722708850000|2024-08-03 18:14:10|15329.71|15249.71|15332.66|15252.66|15332.66|15252.66|15329.71|15249.71|10
1722708860000|2024-08-03 18:14:20|15332.86|15252.86|15339.58|15259.58|15339.58|15259.58|15332.82|15252.82|10
1722708870000|2024-08-03 18:14:30|15340.54|15260.54|15345.62|15265.62|15346.35|15266.35|15340.54|15260.54|10
1722708880000|2024-08-03 18:14:40|15346.18|15266.18|15348.24|15268.24|15348.24|15268.24|15346.18|15266.18|10
1722708890000|2024-08-03 18:14:50|15348.51|15268.51|15349.19|15269.19|15350.24|15270.24|15348.51|15268.51|10
1722708900000|2024-08-03 18:15:00|15348.64|15268.64|15348.44|15268.44|15350.36|15270.36|15348.3|15268.3|10
1722708910000|2024-08-03 18:15:10|15348.7|15268.7|15357.51|15277.51|15357.51|15277.51|15348.7|15268.7|10
1722708920000|2024-08-03 18:15:20|15359.79|15279.79|15366.12|15286.12|15366.12|15286.12|15359.79|15279.79|10
1722708930000|2024-08-03 18:15:30|15369.12|15289.12|15364.88|15284.88|15369.31|15289.31|15364.88|15284.88|10
1722708940000|2024-08-03 18:15:40|15364.22|15284.22|15360.38|15280.38|15364.22|15284.22|15360.38|15280.38|10
1722708950000|2024-08-03 18:15:50|15358.83|15278.83|15357.99|15277.99|15359.63|15279.63|15357.73|15277.73|10
1722708960000|2024-08-03 18:16:00|15358.04|15278.04|15358.91|15278.91|15358.91|15278.91|15357.4|15277.4|10
1722708970000|2024-08-03 18:16:10|15358.9|15278.9|15357.76|15277.76|15358.9|15278.9|15356.91|15276.91|10
1722708980000|2024-08-03 18:16:20|15357.84|15277.84|15351.64|15271.64|15358.18|15278.18|15351.64|15271.64|10
1722708990000|2024-08-03 18:16:30|15351.48|15271.48|15344.82|15264.82|15352.99|15272.99|15344.82|15264.82|10
1722709000000|2024-08-03 18:16:40|15343.53|15263.53|15339.46|15259.46|15343.53|15263.53|15339.09|15259.09|10
1722709010000|2024-08-03 18:16:50|15335.95|15255.95|15335.09|15255.09|15336.21|15256.21|15335.09|15255.09|10
1722709020000|2024-08-03 18:17:00|15335.16|15255.16|15337.9|15257.9|15338.29|15258.29|15335.16|15255.16|10
1722709030000|2024-08-03 18:17:10|15338.29|15258.29|15339.92|15259.92|15339.92|15259.92|15338.29|15258.29|10
1722709040000|2024-08-03 18:17:20|15339.6|15259.6|15333.15|15253.15|15339.85|15259.85|15333.15|15253.15|10
1722709050000|2024-08-03 18:17:30|15332.98|15252.98|15319.37|15239.37|15332.98|15252.98|15319.37|15239.37|10
1722709060000|2024-08-03 18:17:40|15318.32|15238.32|15317.69|15237.69|15319.19|15239.19|15317.62|15237.62|9
1722709070000|2024-08-03 18:17:50|15317.74|15237.74|15315.47|15235.47|15317.74|15237.74|15315.47|15235.47|10
1722709080000|2024-08-03 18:18:00|15315.75|15235.75|15317.64|15237.64|15317.74|15237.74|15315.75|15235.75|10
1722709090000|2024-08-03 18:18:10|15318.19|15238.19|15319.07|15239.07|15319.53|15239.53|15318.19|15238.19|10
1722709100000|2024-08-03 18:18:20|15318.95|15238.95|15316.97|15236.97|15318.95|15238.95|15316.93|15236.93|10
1722709110000|2024-08-03 18:18:30|15317.21|15237.21|15314.83|15234.83|15317.21|15237.21|15314.75|15234.75|10
1722709120000|2024-08-03 18:18:40|15315.26|15235.26|15317.57|15237.57|15317.89|15237.89|15315.26|15235.26|10
1722709130000|2024-08-03 18:18:50|15318.3|15238.3|15319.91|15239.91|15319.91|15239.91|15318.16|15238.16|10
1722709140000|2024-08-03 18:19:00|15319.49|15239.49|15323.55|15243.55|15323.6|15243.6|15319.49|15239.49|10
1722709150000|2024-08-03 18:19:10|15323.62|15243.62|15324.96|15244.96|15325.29|15245.29|15323.62|15243.62|9
1722709160000|2024-08-03 18:19:20|15324.22|15244.22|15325.42|15245.42|15325.42|15245.42|15324.22|15244.22|10
1722709170000|2024-08-03 18:19:30|15325.15|15245.15|15328.11|15248.11|15328.11|15248.11|15325.15|15245.15|10
1722709180000|2024-08-03 18:19:40|15328.58|15248.58|15333.52|15253.52|15333.52|15253.52|15328.58|15248.58|10
1722709190000|2024-08-03 18:19:50|15334.81|15254.81|15336.61|15256.61|15336.61|15256.61|15334.62|15254.62|10
1722709200000|2024-08-03 18:20:00|15337.31|15257.31|15335.03|15255.03|15337.47|15257.47|15335.03|15255.03|10
1722709210000|2024-08-03 18:20:10|15335.28|15255.28|15331.95|15251.95|15335.28|15255.28|15331.95|15251.95|10
1722709220000|2024-08-03 18:20:20|15332.13|15252.13|15329.93|15249.93|15332.29|15252.29|15329.93|15249.93|10
1722709230000|2024-08-03 18:20:30|15329.2|15249.2|15329.36|15249.36|15331.33|15251.33|15329.06|15249.06|10
1722709240000|2024-08-03 18:20:40|15328.55|15248.55|15330.77|15250.77|15330.77|15250.77|15328.55|15248.55|10
1722709250000|2024-08-03 18:20:50|15332.18|15252.18|15332.28|15252.28|15332.58|15252.58|15331.96|15251.96|10
1722709260000|2024-08-03 18:21:00|15331.96|15251.96|15333.56|15253.56|15333.56|15253.56|15331.91|15251.91|10
1722709270000|2024-08-03 18:21:10|15333.74|15253.74|15336.58|15256.58|15337.33|15257.33|15333.74|15253.74|10
1722709280000|2024-08-03 18:21:20|15336.77|15256.77|15334.1|15254.1|15337.44|15257.44|15334.1|15254.1|10
1722709290000|2024-08-03 18:21:30|15333.33|15253.33|15331.42|15251.42|15333.84|15253.84|15331.42|15251.42|10
1722709300000|2024-08-03 18:21:40|15331.57|15251.57|15331.49|15251.49|15331.57|15251.57|15329.73|15249.73|9
1722709310000|2024-08-03 18:21:50|15331.62|15251.62|15333.1|15253.1|15333.1|15253.1|15331.53|15251.53|10
1722709320000|2024-08-03 18:22:00|15333.41|15253.41|15333.42|15253.42|15334.02|15254.02|15332.56|15252.56|10
1722709330000|2024-08-03 18:22:10|15332.6|15252.6|15330.92|15250.92|15332.6|15252.6|15330.08|15250.08|10
1722709340000|2024-08-03 18:22:20|15331.14|15251.14|15333.54|15253.54|15333.54|15253.54|15331.14|15251.14|10
1722709350000|2024-08-03 18:22:30|15333.28|15253.28|15334.41|15254.41|15334.63|15254.63|15333.25|15253.25|10
1722709360000|2024-08-03 18:22:40|15333.83|15253.83|15333.67|15253.67|15334.89|15254.89|15333.67|15253.67|9
1722709370000|2024-08-03 18:22:50|15333.64|15253.64|15334.9|15254.9|15334.9|15254.9|15333.6|15253.6|10
1722709380000|2024-08-03 18:23:00|15334.81|15254.81|15336.09|15256.09|15336.09|15256.09|15334.81|15254.81|9
1722709390000|2024-08-03 18:23:10|15336.14|15256.14|15334.44|15254.44|15336.28|15256.28|15333.9|15253.9|10
1722709400000|2024-08-03 18:23:20|15333.77|15253.77|15338.29|15258.29|15338.29|15258.29|15333.63|15253.63|10
1722709410000|2024-08-03 18:23:30|15339.82|15259.82|15341.89|15261.89|15341.98|15261.98|15339.82|15259.82|10
1722709420000|2024-08-03 18:23:40|15341.97|15261.97|15341.03|15261.03|15342.11|15262.11|15341.03|15261.03|10
1722709430000|2024-08-03 18:23:50|15340.1|15260.1|15338|15258|15340.1|15260.1|15338|15258|10
1722709440000|2024-08-03 18:24:00|15338.39|15258.39|15340.81|15260.81|15340.81|15260.81|15337.93|15257.93|10
1722709450000|2024-08-03 18:24:10|15341.08|15261.08|15343.7|15263.7|15343.87|15263.87|15341.08|15261.08|10
1722709460000|2024-08-03 18:24:20|15343.47|15263.47|15339.95|15259.95|15343.5|15263.5|15339.95|15259.95|10
1722709470000|2024-08-03 18:24:30|15339.33|15259.33|15338.95|15258.95|15339.33|15259.33|15338.07|15258.07|10
1722709480000|2024-08-03 18:24:40|15339.42|15259.42|15339.79|15259.79|15340.07|15260.07|15339.4|15259.4|10
1722709490000|2024-08-03 18:24:50|15340.06|15260.06|15355.98|15275.98|15355.98|15275.98|15340.06|15260.06|10
1722709500000|2024-08-03 18:25:00|15357.3|15277.3|15373.49|15293.49|15373.49|15293.49|15357.3|15277.3|10
1722709510000|2024-08-03 18:25:10|15374.67|15294.67|15388.62|15308.62|15389.07|15309.07|15374.67|15294.67|10
1722709520000|2024-08-03 18:25:20|15388.16|15308.16|15390.73|15310.73|15391.38|15311.38|15388.16|15308.16|9
1722709530000|2024-08-03 18:25:30|15391|15311|15386.94|15306.94|15391|15311|15386.94|15306.94|10
1722709540000|2024-08-03 18:25:40|15386.4|15306.4|15386.02|15306.02|15388.03|15308.03|15385.77|15305.77|10
1722709550000|2024-08-03 18:25:50|15384.96|15304.96|15381.93|15301.93|15384.96|15304.96|15381.81|15301.81|10
1722709560000|2024-08-03 18:26:00|15381.72|15301.72|15378.75|15298.75|15381.75|15301.75|15378.75|15298.75|10
1722709570000|2024-08-03 18:26:10|15378.5|15298.5|15373.27|15293.27|15378.5|15298.5|15373.27|15293.27|10
1722709580000|2024-08-03 18:26:20|15373.05|15293.05|15370.43|15290.43|15373.05|15293.05|15370.43|15290.43|10
1722709590000|2024-08-03 18:26:30|15370.3|15290.3|15367.63|15287.63|15371.25|15291.25|15367.63|15287.63|10
1722709600000|2024-08-03 18:26:40|15367.8|15287.8|15364.27|15284.27|15367.8|15287.8|15364.27|15284.27|10
1722709610000|2024-08-03 18:26:50|15364.09|15284.09|15364.23|15284.23|15364.35|15284.35|15363.8|15283.8|10
1722709620000|2024-08-03 18:27:00|15363.88|15283.88|15357.2|15277.2|15363.88|15283.88|15357.2|15277.2|10
1722709630000|2024-08-03 18:27:10|15356.97|15276.97|15355.34|15275.34|15356.97|15276.97|15355.07|15275.07|10
1722709640000|2024-08-03 18:27:20|15352.41|15272.41|15343.4|15263.4|15352.41|15272.41|15343.4|15263.4|10
1722709650000|2024-08-03 18:27:30|15343.3|15263.3|15335.14|15255.14|15343.3|15263.3|15335.14|15255.14|10
1722709660000|2024-08-03 18:27:40|15334.74|15254.74|15332.59|15252.59|15334.74|15254.74|15331.31|15251.31|10
1722709670000|2024-08-03 18:27:50|15332.5|15252.5|15332.31|15252.31|15333.49|15253.49|15332.25|15252.25|10
1722709680000|2024-08-03 18:28:00|15332.08|15252.08|15331.85|15251.85|15332.81|15252.81|15331.56|15251.56|10
1722709690000|2024-08-03 18:28:10|15331.23|15251.23|15331.28|15251.28|15332.02|15252.02|15330.85|15250.85|10
1722709700000|2024-08-03 18:28:20|15331.23|15251.23|15324.52|15244.52|15331.23|15251.23|15324.52|15244.52|10
1722709710000|2024-08-03 18:28:30|15323.69|15243.69|15322.77|15242.77|15323.69|15243.69|15321.75|15241.75|10
1722709720000|2024-08-03 18:28:40|15322.48|15242.48|15324.71|15244.71|15324.77|15244.77|15322.48|15242.48|10
1722709730000|2024-08-03 18:28:50|15324.9|15244.9|15326.74|15246.74|15326.74|15246.74|15324.9|15244.9|10
1722709740000|2024-08-03 18:29:00|15330.83|15250.83|15329.35|15249.35|15330.83|15250.83|15329.35|15249.35|10
1722709750000|2024-08-03 18:29:10|15328.03|15248.03|15328.5|15248.5|15328.5|15248.5|15327.42|15247.42|10
1722709760000|2024-08-03 18:29:20|15328.89|15248.89|15331.2|15251.2|15331.31|15251.31|15328.89|15248.89|10
1722709770000|2024-08-03 18:29:30|15331.28|15251.28|15331.03|15251.03|15331.28|15251.28|15329.82|15249.82|10
1722709780000|2024-08-03 18:29:40|15330.77|15250.77|15331.33|15251.33|15331.55|15251.55|15330.77|15250.77|10
1722709790000|2024-08-03 18:29:50|15331.66|15251.66|15331.64|15251.64|15331.92|15251.92|15331.61|15251.61|10
1722709800000|2024-08-03 18:30:00|15331.89|15251.89|15328.81|15248.81|15332.82|15252.82|15328.81|15248.81|10
1722709810000|2024-08-03 18:30:10|15328.85|15248.85|15328.84|15248.84|15328.85|15248.85|15326.01|15246.01|9
1722709820000|2024-08-03 18:30:20|15329.67|15249.67|15331.88|15251.88|15332.39|15252.39|15329.67|15249.67|10
1722709830000|2024-08-03 18:30:30|15331.57|15251.57|15330.48|15250.48|15332.39|15252.39|15330.48|15250.48|10
1722709840000|2024-08-03 18:30:40|15330.2|15250.2|15327.31|15247.31|15330.2|15250.2|15326.88|15246.88|10
1722709850000|2024-08-03 18:30:50|15328.87|15248.87|15331.08|15251.08|15331.08|15251.08|15328.38|15248.38|10
1722709860000|2024-08-03 18:31:00|15331.24|15251.24|15344.72|15264.72|15344.72|15264.72|15331.24|15251.24|10
1722709870000|2024-08-03 18:31:10|15345.06|15265.06|15347.4|15267.4|15348.93|15268.93|15345.06|15265.06|10
1722709880000|2024-08-03 18:31:20|15346.58|15266.58|15342.51|15262.51|15346.58|15266.58|15342.51|15262.51|10
1722709890000|2024-08-03 18:31:30|15340.98|15260.98|15334.73|15254.73|15340.98|15260.98|15334.73|15254.73|10
1722709900000|2024-08-03 18:31:40|15334.58|15254.58|15329.82|15249.82|15334.77|15254.77|15329.82|15249.82|10
1722709910000|2024-08-03 18:31:50|15327.43|15247.43|15316.52|15236.52|15327.43|15247.43|15316.46|15236.46|10
1722709920000|2024-08-03 18:32:00|15316.16|15236.16|15307.77|15227.77|15316.52|15236.52|15307.77|15227.77|10
1722709930000|2024-08-03 18:32:10|15308.04|15228.04|15309.37|15229.37|15309.61|15229.61|15308.04|15228.04|10
1722709940000|2024-08-03 18:32:20|15309.58|15229.58|15304.99|15224.99|15309.58|15229.58|15304.99|15224.99|10
1722709950000|2024-08-03 18:32:30|15305.29|15225.29|15302.18|15222.18|15305.29|15225.29|15302.18|15222.18|10
1722709960000|2024-08-03 18:32:40|15302.6|15222.6|15300.61|15220.61|15302.6|15222.6|15300.61|15220.61|10
1722709970000|2024-08-03 18:32:50|15300.24|15220.24|15293.42|15213.42|15300.24|15220.24|15292.99|15212.99|10
1722709980000|2024-08-03 18:33:00|15293.52|15213.52|15292.54|15212.54|15293.52|15213.52|15291.71|15211.71|10
1722709990000|2024-08-03 18:33:10|15292.23|15212.23|15286.19|15206.19|15292.23|15212.23|15286.04|15206.04|10
1722710000000|2024-08-03 18:33:20|15283.23|15203.23|15254.4|15174.4|15283.23|15203.23|15253.94|15173.94|10
1722710010000|2024-08-03 18:33:30|15255.39|15175.39|15257.43|15177.43|15257.79|15177.79|15254.95|15174.95|10
1722710020000|2024-08-03 18:33:40|15258.05|15178.05|15262.68|15182.68|15263.94|15183.94|15258.05|15178.05|10
1722710030000|2024-08-03 18:33:50|15263.38|15183.38|15265.38|15185.38|15265.38|15185.38|15263.13|15183.13|10
1722710040000|2024-08-03 18:34:00|15265.41|15185.41|15267.6|15187.6|15267.6|15187.6|15264.84|15184.84|10
1722710050000|2024-08-03 18:34:10|15267.09|15187.09|15263.13|15183.13|15267.09|15187.09|15260.91|15180.91|10
1722710060000|2024-08-03 18:34:20|15264.85|15184.85|15266.47|15186.47|15267.01|15187.01|15264.36|15184.36|10
1722710070000|2024-08-03 18:34:30|15266.75|15186.75|15272.83|15192.83|15272.83|15192.83|15266.68|15186.68|10
1722710080000|2024-08-03 18:34:40|15273.44|15193.44|15282.2|15202.2|15282.2|15202.2|15273.44|15193.44|10
1722710090000|2024-08-03 18:34:50|15282.87|15202.87|15286.88|15206.88|15287.03|15207.03|15282.87|15202.87|10
1722710100000|2024-08-03 18:35:00|15288.34|15208.34|15300.1|15220.1|15300.1|15220.1|15287.82|15207.82|10
1722710110000|2024-08-03 18:35:10|15300.39|15220.39|15298.21|15218.21|15300.39|15220.39|15295.1|15215.1|10
1722710120000|2024-08-03 18:35:20|15298.37|15218.37|15307.58|15227.58|15307.58|15227.58|15298.37|15218.37|10
1722710130000|2024-08-03 18:35:30|15304.59|15224.59|15310.95|15230.95|15310.95|15230.95|15304.59|15224.59|10
1722710140000|2024-08-03 18:35:40|15311.09|15231.09|15314.71|15234.71|15316.21|15236.21|15310.03|15230.03|10
1722710150000|2024-08-03 18:35:50|15313.89|15233.89|15315.61|15235.61|15315.61|15235.61|15312.84|15232.84|10
1722710160000|2024-08-03 18:36:00|15315.98|15235.98|15313.33|15233.33|15315.98|15235.98|15313.25|15233.25|10
1722710170000|2024-08-03 18:36:10|15312.79|15232.79|15310.22|15230.22|15312.79|15232.79|15308.46|15228.46|10
1722710180000|2024-08-03 18:36:20|15311.73|15231.73|15320.38|15240.38|15320.38|15240.38|15311.73|15231.73|10
1722710190000|2024-08-03 18:36:30|15322.62|15242.62|15318.29|15238.29|15322.91|15242.91|15318.18|15238.18|10
1722710200000|2024-08-03 18:36:40|15317.41|15237.41|15315.97|15235.97|15317.65|15237.65|15315.97|15235.97|10
1722710210000|2024-08-03 18:36:50|15315.47|15235.47|15313.27|15233.27|15315.47|15235.47|15313.23|15233.23|9
1722710220000|2024-08-03 18:37:00|15313.15|15233.15|15305.81|15225.81|15313.15|15233.15|15305.81|15225.81|10
1722710230000|2024-08-03 18:37:10|15306.3|15226.3|15305.31|15225.31|15306.3|15226.3|15303.79|15223.79|10
1722710240000|2024-08-03 18:37:20|15304.25|15224.25|15302.25|15222.25|15304.25|15224.25|15302.25|15222.25|10
1722710250000|2024-08-03 18:37:30|15302.51|15222.51|15303.6|15223.6|15303.64|15223.64|15301.73|15221.73|10
1722710260000|2024-08-03 18:37:40|15304.1|15224.1|15303.88|15223.88|15305.27|15225.27|15303.88|15223.88|10
1722710270000|2024-08-03 18:37:50|15303.89|15223.89|15304.46|15224.46|15304.69|15224.69|15303.89|15223.89|10
1722710280000|2024-08-03 18:38:00|15304.11|15224.11|15306.93|15226.93|15307.35|15227.35|15304.11|15224.11|10
1722710290000|2024-08-03 18:38:10|15306.28|15226.28|15305.36|15225.36|15307.08|15227.08|15305.24|15225.24|10
1722710300000|2024-08-03 18:38:20|15305.63|15225.63|15306.87|15226.87|15306.87|15226.87|15304.92|15224.92|10
1722710310000|2024-08-03 18:38:30|15307.35|15227.35|15312.53|15232.53|15312.53|15232.53|15307.35|15227.35|10
1722710320000|2024-08-03 18:38:40|15312.9|15232.9|15313.15|15233.15|15314.24|15234.24|15312.9|15232.9|9
1722710330000|2024-08-03 18:38:50|15313.53|15233.53|15313.83|15233.83|15314.01|15234.01|15313.19|15233.19|10
1722710340000|2024-08-03 18:39:00|15313.72|15233.72|15311.39|15231.39|15313.72|15233.72|15311.39|15231.39|10
1722710350000|2024-08-03 18:39:10|15310.33|15230.33|15312.21|15232.21|15312.21|15232.21|15309.72|15229.72|10
1722710360000|2024-08-03 18:39:20|15312.06|15232.06|15314.36|15234.36|15314.36|15234.36|15312.06|15232.06|10
1722710370000|2024-08-03 18:39:30|15314.25|15234.25|15315.01|15235.01|15316.15|15236.15|15314.25|15234.25|8
1722710380000|2024-08-03 18:39:40|15315.05|15235.05|15316.76|15236.76|15316.76|15236.76|15314.76|15234.76|10
1722710390000|2024-08-03 18:39:50|15316.49|15236.49|15319.57|15239.57|15319.57|15239.57|15316.49|15236.49|10
1722710400000|2024-08-03 18:40:00|15319.81|15239.81|15325.7|15245.7|15325.7|15245.7|15319.81|15239.81|10
1722710410000|2024-08-03 18:40:10|15326.94|15246.94|15323.04|15243.04|15327.97|15247.97|15323.04|15243.04|10
1722710420000|2024-08-03 18:40:20|15322.04|15242.04|15319.97|15239.97|15322.04|15242.04|15319.14|15239.14|10
1722710430000|2024-08-03 18:40:30|15318.19|15238.19|15320.54|15240.54|15320.54|15240.54|15317.57|15237.57|10
1722710440000|2024-08-03 18:40:40|15320.45|15240.45|15323.24|15243.24|15323.24|15243.24|15319.38|15239.38|10
1722710450000|2024-08-03 18:40:50|15323.35|15243.35|15324.38|15244.38|15325.12|15245.12|15323.35|15243.35|10
1722710460000|2024-08-03 18:41:00|15324.58|15244.58|15319.31|15239.31|15324.59|15244.59|15319.31|15239.31|10
1722710470000|2024-08-03 18:41:10|15318.58|15238.58|15319.03|15239.03|15319.06|15239.06|15317.7|15237.7|10
1722710480000|2024-08-03 18:41:20|15318.88|15238.88|15318.2|15238.2|15318.88|15238.88|15317.74|15237.74|10
1722710490000|2024-08-03 18:41:30|15318|15238|15318|15238|15318.39|15238.39|15317.98|15237.98|10
1722710500000|2024-08-03 18:41:40|15318.25|15238.25|15319.33|15239.33|15319.41|15239.41|15318.25|15238.25|9
1722710510000|2024-08-03 18:41:50|15319.46|15239.46|15318.12|15238.12|15319.46|15239.46|15317.55|15237.55|10
1722710520000|2024-08-03 18:42:00|15317.99|15237.99|15314.42|15234.42|15318.06|15238.06|15314.42|15234.42|9
1722710530000|2024-08-03 18:42:10|15315.02|15235.02|15316.37|15236.37|15316.99|15236.99|15315.02|15235.02|10
1722710540000|2024-08-03 18:42:20|15315.93|15235.93|15317.01|15237.01|15317.51|15237.51|15315.04|15235.04|10
1722710550000|2024-08-03 18:42:30|15316.87|15236.87|15315.69|15235.69|15316.87|15236.87|15314.89|15234.89|9
1722710560000|2024-08-03 18:42:40|15315.86|15235.86|15321.89|15241.89|15322.02|15242.02|15315.86|15235.86|10
1722710570000|2024-08-03 18:42:50|15322.29|15242.29|15321.85|15241.85|15322.9|15242.9|15321.85|15241.85|10
1722710580000|2024-08-03 18:43:00|15321.74|15241.74|15323.25|15243.25|15323.25|15243.25|15321.74|15241.74|9
1722710590000|2024-08-03 18:43:10|15323.02|15243.02|15327.34|15247.34|15327.34|15247.34|15323.02|15243.02|10
1722710600000|2024-08-03 18:43:20|15327.45|15247.45|15331.18|15251.18|15331.18|15251.18|15327.45|15247.45|10
1722710610000|2024-08-03 18:43:30|15331.04|15251.04|15330.89|15250.89|15332.44|15252.44|15330.05|15250.05|10
1722710620000|2024-08-03 18:43:40|15330.84|15250.84|15332.91|15252.91|15332.91|15252.91|15330.58|15250.58|10
1722710630000|2024-08-03 18:43:50|15333.11|15253.11|15336.17|15256.17|15336.47|15256.47|15333.11|15253.11|10
1722710640000|2024-08-03 18:44:00|15336.73|15256.73|15337.38|15257.38|15337.38|15257.38|15335.43|15255.43|10
1722710650000|2024-08-03 18:44:10|15337.68|15257.68|15341.37|15261.37|15341.48|15261.48|15337.68|15257.68|10
1722710660000|2024-08-03 18:44:20|15341.21|15261.21|15346.27|15266.27|15346.27|15266.27|15341.16|15261.16|10
1722710670000|2024-08-03 18:44:30|15346.24|15266.24|15350.67|15270.67|15351.89|15271.89|15345.83|15265.83|10
1722710680000|2024-08-03 18:44:40|15350.22|15270.22|15349.63|15269.63|15350.48|15270.48|15349.6|15269.6|9
1722710690000|2024-08-03 18:44:50|15350.15|15270.15|15350.58|15270.58|15350.84|15270.84|15350.01|15270.01|10
1722710700000|2024-08-03 18:45:00|15350.13|15270.13|15348.77|15268.77|15350.13|15270.13|15348.58|15268.58|10
1722710710000|2024-08-03 18:45:10|15348.86|15268.86|15348.29|15268.29|15348.86|15268.86|15348.07|15268.07|9
1722710720000|2024-08-03 18:45:20|15347.69|15267.69|15344.06|15264.06|15347.69|15267.69|15343.96|15263.96|10
1722710730000|2024-08-03 18:45:30|15344.17|15264.17|15339.78|15259.78|15344.17|15264.17|15339.78|15259.78|10
1722710740000|2024-08-03 18:45:40|15339.29|15259.29|15337.56|15257.56|15339.29|15259.29|15337.45|15257.45|10
1722710750000|2024-08-03 18:45:50|15337.37|15257.37|15339.39|15259.39|15339.51|15259.51|15337.02|15257.02|10
1722710760000|2024-08-03 18:46:00|15339.47|15259.47|15342.98|15262.98|15343.27|15263.27|15339.47|15259.47|10
1722710770000|2024-08-03 18:46:10|15343.06|15263.06|15347.37|15267.37|15347.37|15267.37|15343.06|15263.06|10
1722710780000|2024-08-03 18:46:20|15347.44|15267.44|15345.89|15265.89|15347.44|15267.44|15345.07|15265.07|9
1722710790000|2024-08-03 18:46:30|15346.11|15266.11|15348.61|15268.61|15348.88|15268.88|15346.1|15266.1|10
1722710800000|2024-08-03 18:46:40|15348.83|15268.83|15348.73|15268.73|15349.65|15269.65|15348.73|15268.73|10
1722710810000|2024-08-03 18:46:50|15348.06|15268.06|15348.96|15268.96|15348.96|15268.96|15346.97|15266.97|10
1722710820000|2024-08-03 18:47:00|15347.93|15267.93|15348.52|15268.52|15348.8|15268.8|15347.28|15267.28|10
1722710830000|2024-08-03 18:47:10|15348.42|15268.42|15348.38|15268.38|15349.17|15269.17|15347.51|15267.51|10
1722710840000|2024-08-03 18:47:20|15347.86|15267.86|15345.65|15265.65|15347.86|15267.86|15345.65|15265.65|10
1722710850000|2024-08-03 18:47:30|15345.1|15265.1|15342.31|15262.31|15345.2|15265.2|15342.31|15262.31|10
1722710860000|2024-08-03 18:47:40|15341.48|15261.48|15338.61|15258.61|15341.48|15261.48|15338.61|15258.61|10
1722710870000|2024-08-03 18:47:50|15338.22|15258.22|15332.22|15252.22|15338.22|15258.22|15331.87|15251.87|10
1722710880000|2024-08-03 18:48:00|15331.28|15251.28|15330.82|15250.82|15331.85|15251.85|15330.21|15250.21|10
1722710890000|2024-08-03 18:48:10|15330.96|15250.96|15334.05|15254.05|15334.55|15254.55|15330.96|15250.96|10
1722710900000|2024-08-03 18:48:20|15333.93|15253.93|15332.87|15252.87|15334.37|15254.37|15332.87|15252.87|10
1722710910000|2024-08-03 18:48:30|15332.92|15252.92|15328.42|15248.42|15332.93|15252.93|15328.42|15248.42|10
1722710920000|2024-08-03 18:48:40|15327.69|15247.69|15324.62|15244.62|15327.69|15247.69|15324.62|15244.62|9
1722710930000|2024-08-03 18:48:50|15325.05|15245.05|15326.35|15246.35|15326.35|15246.35|15325.05|15245.05|9
1722710940000|2024-08-03 18:49:00|15326.59|15246.59|15329.86|15249.86|15329.86|15249.86|15326.59|15246.59|10
1722710950000|2024-08-03 18:49:10|15330.23|15250.23|15331.23|15251.23|15331.35|15251.35|15330.06|15250.06|10
1722710960000|2024-08-03 18:49:20|15332.15|15252.15|15331.58|15251.58|15332.2|15252.2|15330.61|15250.61|10
1722710970000|2024-08-03 18:49:30|15331.78|15251.78|15332.82|15252.82|15333.8|15253.8|15331.78|15251.78|9
1722710980000|2024-08-03 18:49:40|15333.2|15253.2|15327.95|15247.95|15333.33|15253.33|15327.95|15247.95|10
1722710990000|2024-08-03 18:49:50|15328.18|15248.18|15324.65|15244.65|15328.18|15248.18|15324.65|15244.65|10
1722711000000|2024-08-03 18:50:00|15325.19|15245.19|15323.68|15243.68|15325.19|15245.19|15323.68|15243.68|10
1722711010000|2024-08-03 18:50:10|15322.96|15242.96|15321.74|15241.74|15322.96|15242.96|15320.97|15240.97|10
1722711020000|2024-08-03 18:50:20|15321.44|15241.44|15323.91|15243.91|15323.91|15243.91|15320.12|15240.12|10
1722711030000|2024-08-03 18:50:30|15324.63|15244.63|15325.98|15245.98|15326.61|15246.61|15324.63|15244.63|10
1722711040000|2024-08-03 18:50:40|15326.58|15246.58|15323.77|15243.77|15326.82|15246.82|15323.46|15243.46|10
1722711050000|2024-08-03 18:50:50|15323.92|15243.92|15322.25|15242.25|15323.96|15243.96|15322.25|15242.25|9
1722711060000|2024-08-03 18:51:00|15322.54|15242.54|15325.51|15245.51|15325.51|15245.51|15322.48|15242.48|10
1722711070000|2024-08-03 18:51:10|15325.69|15245.69|15327.04|15247.04|15327.04|15247.04|15325.02|15245.02|10
1722711080000|2024-08-03 18:51:20|15327.19|15247.19|15329.77|15249.77|15329.77|15249.77|15327.19|15247.19|10
1722711090000|2024-08-03 18:51:30|15330|15250|15329.72|15249.72|15330.37|15250.37|15329.72|15249.72|9
1722711100000|2024-08-03 18:51:40|15329.79|15249.79|15327.33|15247.33|15329.88|15249.88|15327.21|15247.21|10
1722711110000|2024-08-03 18:51:50|15327.27|15247.27|15322.89|15242.89|15327.27|15247.27|15322.89|15242.89|10
1722711120000|2024-08-03 18:52:00|15321.23|15241.23|15321.35|15241.35|15322.62|15242.62|15321.22|15241.22|10
1722711130000|2024-08-03 18:52:10|15320.86|15240.86|15313.55|15233.55|15320.86|15240.86|15313.55|15233.55|10
1722711140000|2024-08-03 18:52:20|15313.43|15233.43|15310.5|15230.5|15313.72|15233.72|15310.5|15230.5|10
1722711150000|2024-08-03 18:52:30|15310.73|15230.73|15313.03|15233.03|15313.53|15233.53|15310.73|15230.73|10
1722711160000|2024-08-03 18:52:40|15313.46|15233.46|15312.27|15232.27|15314.02|15234.02|15312.27|15232.27|10
1722711170000|2024-08-03 18:52:50|15308.75|15228.75|15307.43|15227.43|15308.75|15228.75|15306.49|15226.49|10
1722711180000|2024-08-03 18:53:00|15306.9|15226.9|15304.66|15224.66|15306.9|15226.9|15304.58|15224.58|10
1722711190000|2024-08-03 18:53:10|15304.32|15224.32|15300.74|15220.74|15304.32|15224.32|15300.72|15220.72|10
1722711200000|2024-08-03 18:53:20|15300.98|15220.98|15299.45|15219.45|15300.98|15220.98|15299.45|15219.45|10
1722711210000|2024-08-03 18:53:30|15299.74|15219.74|15298.74|15218.74|15299.88|15219.88|15298.74|15218.74|10
1722711220000|2024-08-03 18:53:40|15298.2|15218.2|15295.21|15215.21|15298.2|15218.2|15295.06|15215.06|10
1722711230000|2024-08-03 18:53:50|15294.8|15214.8|15297.72|15217.72|15297.72|15217.72|15292.13|15212.13|10
1722711240000|2024-08-03 18:54:00|15298.35|15218.35|15304.17|15224.17|15304.17|15224.17|15298.35|15218.35|10
1722711250000|2024-08-03 18:54:10|15304.45|15224.45|15303.5|15223.5|15304.45|15224.45|15302.23|15222.23|10
1722711260000|2024-08-03 18:54:20|15303.51|15223.51|15299.57|15219.57|15303.51|15223.51|15299.57|15219.57|10
1722711270000|2024-08-03 18:54:30|15299.39|15219.39|15300.18|15220.18|15300.18|15220.18|15298.71|15218.71|10
1722711280000|2024-08-03 18:54:40|15299.89|15219.89|15300.7|15220.7|15300.92|15220.92|15299.86|15219.86|10
1722711290000|2024-08-03 18:54:50|15301.2|15221.2|15301.87|15221.87|15301.87|15221.87|15300.74|15220.74|9
1722711300000|2024-08-03 18:55:00|15301.88|15221.88|15304.69|15224.69|15304.69|15224.69|15301.73|15221.73|9
1722711310000|2024-08-03 18:55:10|15305.34|15225.34|15301.25|15221.25|15305.34|15225.34|15301.25|15221.25|10
1722711320000|2024-08-03 18:55:20|15300.16|15220.16|15295.9|15215.9|15300.16|15220.16|15295.67|15215.67|10
1722711330000|2024-08-03 18:55:30|15294.7|15214.7|15292.38|15212.38|15294.7|15214.7|15292.33|15212.33|10
1722711340000|2024-08-03 18:55:40|15291.93|15211.93|15293.35|15213.35|15293.49|15213.49|15291.76|15211.76|10
1722711350000|2024-08-03 18:55:50|15292.97|15212.97|15294.56|15214.56|15294.88|15214.88|15292.97|15212.97|10
1722711360000|2024-08-03 18:56:00|15295.28|15215.28|15296.2|15216.2|15297.03|15217.03|15295.28|15215.28|10
1722711370000|2024-08-03 18:56:10|15296.56|15216.56|15294.36|15214.36|15296.56|15216.56|15294.03|15214.03|9
1722711380000|2024-08-03 18:56:20|15294.61|15214.61|15291.14|15211.14|15295.04|15215.04|15291.14|15211.14|10
1722711390000|2024-08-03 18:56:30|15290.8|15210.8|15291.77|15211.77|15292.59|15212.59|15290.8|15210.8|10
1722711400000|2024-08-03 18:56:40|15291.69|15211.69|15292.68|15212.68|15292.68|15212.68|15291.69|15211.69|10
1722711410000|2024-08-03 18:56:50|15293.35|15213.35|15293.32|15213.32|15293.35|15213.35|15292.83|15212.83|10
1722711420000|2024-08-03 18:57:00|15293.16|15213.16|15295.2|15215.2|15295.22|15215.22|15293.16|15213.16|10
1722711430000|2024-08-03 18:57:10|15294.98|15214.98|15295.72|15215.72|15295.72|15215.72|15293.62|15213.62|10
1722711440000|2024-08-03 18:57:20|15295.79|15215.79|15295.88|15215.88|15295.88|15215.88|15294.49|15214.49|9
1722711450000|2024-08-03 18:57:30|15296.48|15216.48|15297.67|15217.67|15298.29|15218.29|15296.48|15216.48|10
1722711460000|2024-08-03 18:57:40|15297.65|15217.65|15297.5|15217.5|15297.65|15217.65|15296.92|15216.92|10
1722711470000|2024-08-03 18:57:50|15297.83|15217.83|15297.5|15217.5|15297.83|15217.83|15296.81|15216.81|10
1722711480000|2024-08-03 18:58:00|15298.29|15218.29|15300.54|15220.54|15301.8|15221.8|15298.29|15218.29|10
1722711490000|2024-08-03 18:58:10|15300.7|15220.7|15300.27|15220.27|15300.7|15220.7|15300.2|15220.2|10
1722711500000|2024-08-03 18:58:20|15300.44|15220.44|15304.21|15224.21|15304.61|15224.61|15300.44|15220.44|10
1722711510000|2024-08-03 18:58:30|15304.33|15224.33|15304.54|15224.54|15304.54|15224.54|15303.31|15223.31|10
1722711520000|2024-08-03 18:58:40|15304.76|15224.76|15305.19|15225.19|15305.28|15225.28|15304.76|15224.76|10
1722711530000|2024-08-03 18:58:50|15305.36|15225.36|15301.76|15221.76|15306.13|15226.13|15301.76|15221.76|10
1722711540000|2024-08-03 18:59:00|15301.64|15221.64|15302.83|15222.83|15302.83|15222.83|15301.26|15221.26|10
1722711550000|2024-08-03 18:59:10|15303.99|15223.99|15304.71|15224.71|15304.85|15224.85|15303.68|15223.68|10
1722711560000|2024-08-03 18:59:20|15305.06|15225.06|15307|15227|15307|15227|15305.06|15225.06|9
1722711570000|2024-08-03 18:59:30|15307.27|15227.27|15302.82|15222.82|15307.27|15227.27|15302.82|15222.82|10
1722711580000|2024-08-03 18:59:40|15302.92|15222.92|15301.47|15221.47|15302.92|15222.92|15301.47|15221.47|9
1722711590000|2024-08-03 18:59:50|15301.48|15221.48|15303.28|15223.28|15303.28|15223.28|15301.41|15221.41|10
1722711600000|2024-08-03 19:00:00|15303.24|15223.24|15304.01|15224.01|15304.98|15224.98|15303.24|15223.24|10
1722711610000|2024-08-03 19:00:10|15303.96|15223.96|15301.53|15221.53|15304.12|15224.12|15301.53|15221.53|10
1722711620000|2024-08-03 19:00:20|15301.39|15221.39|15302.26|15222.26|15302.63|15222.63|15301.39|15221.39|10
1722711630000|2024-08-03 19:00:30|15302.85|15222.85|15301.07|15221.07|15303.21|15223.21|15300.95|15220.95|10
1722711640000|2024-08-03 19:00:40|15300.68|15220.68|15304.68|15224.68|15305.38|15225.38|15300.68|15220.68|10
1722711650000|2024-08-03 19:00:50|15306.51|15226.51|15303.4|15223.4|15307.5|15227.5|15303.4|15223.4|10
1722711660000|2024-08-03 19:01:00|15303.26|15223.26|15303.61|15223.61|15304.24|15224.24|15302.8|15222.8|10
1722711670000|2024-08-03 19:01:10|15302.73|15222.73|15303.68|15223.68|15304.65|15224.65|15302.73|15222.73|10
1722711680000|2024-08-03 19:01:20|15303.2|15223.2|15305.68|15225.68|15305.79|15225.79|15302.58|15222.58|10
1722711690000|2024-08-03 19:01:30|15305.36|15225.36|15306.37|15226.37|15306.4|15226.4|15305.26|15225.26|10
1722711700000|2024-08-03 19:01:40|15306.84|15226.84|15310.15|15230.15|15310.15|15230.15|15306.84|15226.84|10
1722711710000|2024-08-03 19:01:50|15310.33|15230.33|15313.25|15233.25|15313.25|15233.25|15310.33|15230.33|10
1722711720000|2024-08-03 19:02:00|15313.26|15233.26|15310.34|15230.34|15313.26|15233.26|15310.34|15230.34|10
1722711730000|2024-08-03 19:02:10|15310.65|15230.65|15309.7|15229.7|15310.65|15230.65|15308.91|15228.91|10
1722711740000|2024-08-03 19:02:20|15309.12|15229.12|15308.24|15228.24|15309.36|15229.36|15308.24|15228.24|10
1722711750000|2024-08-03 19:02:30|15308.3|15228.3|15310.66|15230.66|15310.66|15230.66|15308.3|15228.3|10
1722711760000|2024-08-03 19:02:40|15310.95|15230.95|15310.05|15230.05|15312.23|15232.23|15310.05|15230.05|10
1722711770000|2024-08-03 19:02:50|15310.09|15230.09|15309.23|15229.23|15310.09|15230.09|15309.01|15229.01|10
1722711780000|2024-08-03 19:03:00|15308.82|15228.82|15306.16|15226.16|15308.84|15228.84|15306.16|15226.16|9
1722711790000|2024-08-03 19:03:10|15306.58|15226.58|15305.69|15225.69|15306.58|15226.58|15305.54|15225.54|10
1722711800000|2024-08-03 19:03:20|15305.24|15225.24|15301.93|15221.93|15305.24|15225.24|15301.93|15221.93|10
1722711810000|2024-08-03 19:03:30|15300.71|15220.71|15298.69|15218.69|15300.71|15220.71|15298.17|15218.17|10
1722711820000|2024-08-03 19:03:40|15298.81|15218.81|15298.23|15218.23|15299.49|15219.49|15298.23|15218.23|10
1722711830000|2024-08-03 19:03:50|15299.02|15219.02|15301.95|15221.95|15301.95|15221.95|15299.02|15219.02|10
1722711840000|2024-08-03 19:04:00|15302.69|15222.69|15311.32|15231.32|15311.32|15231.32|15302.68|15222.68|10
1722711850000|2024-08-03 19:04:10|15311.94|15231.94|15315.99|15235.99|15316.27|15236.27|15311.94|15231.94|9
1722711860000|2024-08-03 19:04:20|15315.87|15235.87|15314.51|15234.51|15316.09|15236.09|15313.38|15233.38|10
1722711870000|2024-08-03 19:04:30|15314.26|15234.26|15313.85|15233.85|15314.43|15234.43|15313.85|15233.85|10
1722711880000|2024-08-03 19:04:40|15313.77|15233.77|15312.07|15232.07|15314.13|15234.13|15312.07|15232.07|10
1722711890000|2024-08-03 19:04:50|15312.52|15232.52|15307.9|15227.9|15312.52|15232.52|15307.9|15227.9|9
1722711900000|2024-08-03 19:05:00|15307.48|15227.48|15309.38|15229.38|15309.73|15229.73|15307.4|15227.4|9
1722711910000|2024-08-03 19:05:10|15309.47|15229.47|15308.82|15228.82|15309.7|15229.7|15308.47|15228.47|9
1722711920000|2024-08-03 19:05:20|15308.98|15228.98|15306.92|15226.92|15308.98|15228.98|15306.92|15226.92|9
1722711930000|2024-08-03 19:05:30|15306.85|15226.85|15307.35|15227.35|15307.45|15227.45|15306.27|15226.27|10
1722711940000|2024-08-03 19:05:40|15307.45|15227.45|15306.74|15226.74|15307.94|15227.94|15306.74|15226.74|9
1722711950000|2024-08-03 19:05:50|15305.36|15225.36|15301.7|15221.7|15305.36|15225.36|15301.5|15221.5|10
1722711960000|2024-08-03 19:06:00|15302.02|15222.02|15301.04|15221.04|15302.02|15222.02|15300.74|15220.74|10
1722711970000|2024-08-03 19:06:10|15301.43|15221.43|15302.63|15222.63|15302.68|15222.68|15301.39|15221.39|10
1722711980000|2024-08-03 19:06:20|15302.98|15222.98|15300.49|15220.49|15304.44|15224.44|15300.49|15220.49|10
1722711990000|2024-08-03 19:06:30|15300.17|15220.17|15298.54|15218.54|15300.59|15220.59|15298.54|15218.54|10
1722712000000|2024-08-03 19:06:40|15298.64|15218.64|15297.51|15217.51|15298.64|15218.64|15297.51|15217.51|10
1722712010000|2024-08-03 19:06:50|15298.15|15218.15|15300.33|15220.33|15301.92|15221.92|15297.87|15217.87|9
1722712020000|2024-08-03 19:07:00|15300.17|15220.17|15301.86|15221.86|15301.86|15221.86|15299.73|15219.73|10
1722712030000|2024-08-03 19:07:10|15302.64|15222.64|15305.04|15225.04|15305.11|15225.11|15302.64|15222.64|10
1722712040000|2024-08-03 19:07:20|15305.09|15225.09|15309.31|15229.31|15309.31|15229.31|15305.09|15225.09|10
1722712050000|2024-08-03 19:07:30|15309.44|15229.44|15311.75|15231.75|15311.75|15231.75|15309.44|15229.44|10
1722712060000|2024-08-03 19:07:40|15314.96|15234.96|15318.71|15238.71|15318.71|15238.71|15314.96|15234.96|10
1722712070000|2024-08-03 19:07:50|15318.67|15238.67|15322.07|15242.07|15322.07|15242.07|15318.67|15238.67|10
1722712080000|2024-08-03 19:08:00|15322.04|15242.04|15320.9|15240.9|15322.04|15242.04|15320.79|15240.79|10
1722712090000|2024-08-03 19:08:10|15321.05|15241.05|15320.47|15240.47|15321.1|15241.1|15320.07|15240.07|10
1722712100000|2024-08-03 19:08:20|15320.2|15240.2|15322.4|15242.4|15322.4|15242.4|15319.83|15239.83|10
1722712110000|2024-08-03 19:08:30|15322.39|15242.39|15323.71|15243.71|15323.71|15243.71|15322.36|15242.36|10
1722712120000|2024-08-03 19:08:40|15325.12|15245.12|15325.44|15245.44|15325.73|15245.73|15325.05|15245.05|10
1722712130000|2024-08-03 19:08:50|15325.52|15245.52|15328.78|15248.78|15328.78|15248.78|15325.52|15245.52|10
1722712140000|2024-08-03 19:09:00|15329.52|15249.52|15326.8|15246.8|15329.7|15249.7|15326.8|15246.8|10
1722712150000|2024-08-03 19:09:10|15326.49|15246.49|15322.68|15242.68|15326.49|15246.49|15322.68|15242.68|10
1722712160000|2024-08-03 19:09:20|15322.6|15242.6|15320.36|15240.36|15323.02|15243.02|15320.36|15240.36|10
1722712170000|2024-08-03 19:09:30|15320.29|15240.29|15318.04|15238.04|15320.44|15240.44|15317.6|15237.6|10
1722712180000|2024-08-03 19:09:40|15317.82|15237.82|15317.56|15237.56|15318.15|15238.15|15317.56|15237.56|10
1722712190000|2024-08-03 19:09:50|15317.75|15237.75|15314.98|15234.98|15317.75|15237.75|15314.98|15234.98|10
1722712200000|2024-08-03 19:10:00|15314.85|15234.85|15316.15|15236.15|15316.65|15236.65|15314.82|15234.82|10
1722712210000|2024-08-03 19:10:10|15316.28|15236.28|15316.65|15236.65|15318.11|15238.11|15316.28|15236.28|10
1722712220000|2024-08-03 19:10:20|15316.18|15236.18|15312.47|15232.47|15316.18|15236.18|15312.47|15232.47|10
1722712230000|2024-08-03 19:10:30|15312.22|15232.22|15308.14|15228.14|15312.22|15232.22|15308.14|15228.14|10
1722712240000|2024-08-03 19:10:40|15307.78|15227.78|15306.44|15226.44|15307.81|15227.81|15306.37|15226.37|10
1722712250000|2024-08-03 19:10:50|15306.39|15226.39|15304.18|15224.18|15306.39|15226.39|15304.14|15224.14|10
1722712260000|2024-08-03 19:11:00|15304.08|15224.08|15305.25|15225.25|15305.57|15225.57|15304.08|15224.08|10
1722712270000|2024-08-03 19:11:10|15305.31|15225.31|15305.25|15225.25|15306.35|15226.35|15305.25|15225.25|10
1722712280000|2024-08-03 19:11:20|15304.83|15224.83|15306.4|15226.4|15306.4|15226.4|15304.83|15224.83|10
1722712290000|2024-08-03 19:11:30|15306.88|15226.88|15308.6|15228.6|15308.64|15228.64|15306.88|15226.88|10
1722712300000|2024-08-03 19:11:40|15308.58|15228.58|15307.83|15227.83|15308.95|15228.95|15307.66|15227.66|9
1722712310000|2024-08-03 19:11:50|15308.11|15228.11|15308.85|15228.85|15308.85|15228.85|15308.11|15228.11|9
1722712320000|2024-08-03 19:12:00|15309.1|15229.1|15310.51|15230.51|15310.51|15230.51|15309.09|15229.09|10
1722712330000|2024-08-03 19:12:10|15310.95|15230.95|15310.43|15230.43|15311.2|15231.2|15310.43|15230.43|10
1722712340000|2024-08-03 19:12:20|15310.65|15230.65|15313.11|15233.11|15313.11|15233.11|15310.21|15230.21|10
1722712350000|2024-08-03 19:12:30|15313.14|15233.14|15313.29|15233.29|15313.29|15233.29|15312.83|15232.83|9
1722712360000|2024-08-03 19:12:40|15313.62|15233.62|15314.07|15234.07|15314.15|15234.15|15313.6|15233.6|10
1722712370000|2024-08-03 19:12:50|15314.35|15234.35|15316.59|15236.59|15316.59|15236.59|15314.35|15234.35|10
1722712380000|2024-08-03 19:13:00|15316.37|15236.37|15314.72|15234.72|15316.37|15236.37|15314.4|15234.4|9
1722712390000|2024-08-03 19:13:10|15314.69|15234.69|15314.13|15234.13|15314.69|15234.69|15313.44|15233.44|10
1722712400000|2024-08-03 19:13:20|15314.44|15234.44|15316.76|15236.76|15316.76|15236.76|15313.85|15233.85|10
1722712410000|2024-08-03 19:13:30|15316.94|15236.94|15322.86|15242.86|15322.86|15242.86|15316.94|15236.94|10
1722712420000|2024-08-03 19:13:40|15323|15243|15325.74|15245.74|15325.74|15245.74|15322.85|15242.85|10
1722712430000|2024-08-03 19:13:50|15326.29|15246.29|15328.43|15248.43|15328.43|15248.43|15326.29|15246.29|10
1722712440000|2024-08-03 19:14:00|15328.39|15248.39|15326.04|15246.04|15328.39|15248.39|15326.04|15246.04|9
1722712450000|2024-08-03 19:14:10|15325.72|15245.72|15323.11|15243.11|15325.8|15245.8|15323.11|15243.11|10
1722712460000|2024-08-03 19:14:20|15322.82|15242.82|15320.46|15240.46|15322.82|15242.82|15319.72|15239.72|10
1722712470000|2024-08-03 19:14:30|15320.4|15240.4|15320.13|15240.13|15320.81|15240.81|15319.26|15239.26|10
1722712480000|2024-08-03 19:14:40|15320.01|15240.01|15316.9|15236.9|15320.01|15240.01|15316.9|15236.9|10
1722712490000|2024-08-03 19:14:50|15316.42|15236.42|15314.89|15234.89|15316.42|15236.42|15314.89|15234.89|10
1722712500000|2024-08-03 19:15:00|15314.71|15234.71|15314.02|15234.02|15314.71|15234.71|15312.79|15232.79|10
1722712510000|2024-08-03 19:15:10|15313.9|15233.9|15313.42|15233.42|15315.44|15235.44|15313.42|15233.42|10
1722712520000|2024-08-03 19:15:20|15312.8|15232.8|15310.32|15230.32|15312.8|15232.8|15310.32|15230.32|10
1722712530000|2024-08-03 19:15:30|15309.99|15229.99|15304.91|15224.91|15309.99|15229.99|15304.91|15224.91|10
1722712540000|2024-08-03 19:15:40|15305.07|15225.07|15306.65|15226.65|15306.65|15226.65|15305.07|15225.07|10
1722712550000|2024-08-03 19:15:50|15306.37|15226.37|15306.38|15226.38|15307|15227|15306.29|15226.29|9
1722712560000|2024-08-03 19:16:00|15305.93|15225.93|15306.69|15226.69|15306.7|15226.7|15305.31|15225.31|10
1722712570000|2024-08-03 19:16:10|15306.95|15226.95|15308.78|15228.78|15308.78|15228.78|15306.69|15226.69|10
1722712580000|2024-08-03 19:16:20|15308.82|15228.82|15310.12|15230.12|15310.98|15230.98|15308.82|15228.82|10
1722712590000|2024-08-03 19:16:30|15310.22|15230.22|15310.09|15230.09|15310.36|15230.36|15309.79|15229.79|10
1722712600000|2024-08-03 19:16:40|15309.83|15229.83|15311.9|15231.9|15311.92|15231.92|15309.51|15229.51|10
1722712610000|2024-08-03 19:16:50|15313.05|15233.05|15312.14|15232.14|15313.77|15233.77|15312.14|15232.14|10
1722712620000|2024-08-03 19:17:00|15312.23|15232.23|15303.8|15223.8|15312.23|15232.23|15303.8|15223.8|10
1722712630000|2024-08-03 19:17:10|15302.53|15222.53|15297.19|15217.19|15302.53|15222.53|15297.19|15217.19|10
1722712640000|2024-08-03 19:17:20|15296.96|15216.96|15294.5|15214.5|15296.96|15216.96|15294.24|15214.24|10
1722712650000|2024-08-03 19:17:30|15294.46|15214.46|15293.76|15213.76|15294.46|15214.46|15293.03|15213.03|10
1722712660000|2024-08-03 19:17:40|15294.02|15214.02|15290.26|15210.26|15294.02|15214.02|15290.26|15210.26|10
1722712670000|2024-08-03 19:17:50|15290.2|15210.2|15287.08|15207.08|15290.2|15210.2|15286.52|15206.52|10
1722712680000|2024-08-03 19:18:00|15286.99|15206.99|15289.42|15209.42|15289.42|15209.42|15285.14|15205.14|10
1722712690000|2024-08-03 19:18:10|15290.8|15210.8|15295.62|15215.62|15295.62|15215.62|15290.8|15210.8|9
1722712700000|2024-08-03 19:18:20|15295.17|15215.17|15294.26|15214.26|15295.17|15215.17|15294.25|15214.25|9
1722712710000|2024-08-03 19:18:30|15294.34|15214.34|15292.37|15212.37|15294.68|15214.68|15292.37|15212.37|10
1722712720000|2024-08-03 19:18:40|15292.66|15212.66|15287.39|15207.39|15292.66|15212.66|15287.39|15207.39|10
1722712730000|2024-08-03 19:18:50|15287.01|15207.01|15285.14|15205.14|15287.85|15207.85|15284.8|15204.8|10
1722712740000|2024-08-03 19:19:00|15286.88|15206.88|15289.13|15209.13|15290.77|15210.77|15286.88|15206.88|10
1722712750000|2024-08-03 19:19:10|15289.08|15209.08|15288.11|15208.11|15289.69|15209.69|15288.11|15208.11|10
1722712760000|2024-08-03 19:19:20|15287.96|15207.96|15288.05|15208.05|15288.34|15208.34|15287|15207|10
1722712770000|2024-08-03 19:19:30|15288.65|15208.65|15288.25|15208.25|15289.91|15209.91|15288.25|15208.25|10
1722712780000|2024-08-03 19:19:40|15288.79|15208.79|15289.11|15209.11|15289.86|15209.86|15288.79|15208.79|10
1722712790000|2024-08-03 19:19:50|15288.07|15208.07|15288.59|15208.59|15288.59|15208.59|15287.51|15207.51|10
1722712800000|2024-08-03 19:20:00|15289.6|15209.6|15293.63|15213.63|15293.63|15213.63|15289.6|15209.6|10
1722712810000|2024-08-03 19:20:10|15292.68|15212.68|15293.56|15213.56|15293.56|15213.56|15290.91|15210.91|9
1722712820000|2024-08-03 19:20:20|15294.07|15214.07|15291.74|15211.74|15294.07|15214.07|15291.74|15211.74|10
1722712830000|2024-08-03 19:20:30|15291.02|15211.02|15289.29|15209.29|15291.02|15211.02|15289.26|15209.26|10
1722712840000|2024-08-03 19:20:40|15289|15209|15290.11|15210.11|15290.11|15210.11|15289|15209|10
1722712850000|2024-08-03 19:20:50|15289.85|15209.85|15289.15|15209.15|15289.85|15209.85|15289.15|15209.15|10
1722712860000|2024-08-03 19:21:00|15289.4|15209.4|15289.52|15209.52|15289.7|15209.7|15289.09|15209.09|10
1722712870000|2024-08-03 19:21:10|15289.3|15209.3|15291.74|15211.74|15291.74|15211.74|15288.99|15208.99|10
1722712880000|2024-08-03 19:21:20|15291.99|15211.99|15294.42|15214.42|15294.86|15214.86|15291.71|15211.71|10
1722712890000|2024-08-03 19:21:30|15295.17|15215.17|15296.13|15216.13|15296.13|15216.13|15295.17|15215.17|10
1722712900000|2024-08-03 19:21:40|15296.34|15216.34|15299.14|15219.14|15299.81|15219.81|15296.3|15216.3|10
1722712910000|2024-08-03 19:21:50|15299.48|15219.48|15301.03|15221.03|15301.34|15221.34|15299.48|15219.48|10
1722712920000|2024-08-03 19:22:00|15301.57|15221.57|15298.89|15218.89|15301.57|15221.57|15298.38|15218.38|10
1722712930000|2024-08-03 19:22:10|15298.59|15218.59|15296.15|15216.15|15298.59|15218.59|15296.15|15216.15|10
1722712940000|2024-08-03 19:22:20|15296.13|15216.13|15296.72|15216.72|15297.44|15217.44|15295.72|15215.72|10
1722712950000|2024-08-03 19:22:30|15295.37|15215.37|15294.89|15214.89|15295.37|15215.37|15294.57|15214.57|10
1722712960000|2024-08-03 19:22:40|15295.3|15215.3|15294.98|15214.98|15295.3|15215.3|15294.85|15214.85|10
1722712970000|2024-08-03 19:22:50|15295.01|15215.01|15294.61|15214.61|15295.23|15215.23|15294.54|15214.54|10
1722712980000|2024-08-03 19:23:00|15294.74|15214.74|15298.33|15218.33|15298.37|15218.37|15294.74|15214.74|10
1722712990000|2024-08-03 19:23:10|15299.35|15219.35|15302.99|15222.99|15302.99|15222.99|15299.25|15219.25|10
1722713000000|2024-08-03 19:23:20|15302.97|15222.97|15304.09|15224.09|15304.16|15224.16|15302.97|15222.97|10
1722713010000|2024-08-03 19:23:30|15303.68|15223.68|15303.17|15223.17|15303.68|15223.68|15302.82|15222.82|10
1722713020000|2024-08-03 19:23:40|15303.28|15223.28|15301.77|15221.77|15303.28|15223.28|15301.77|15221.77|10
1722713030000|2024-08-03 19:23:50|15301.54|15221.54|15302.34|15222.34|15303.18|15223.18|15301.42|15221.42|10
1722713040000|2024-08-03 19:24:00|15303.04|15223.04|15300.71|15220.71|15303.86|15223.86|15300.71|15220.71|10
1722713050000|2024-08-03 19:24:10|15300.61|15220.61|15297.7|15217.7|15300.61|15220.61|15297.7|15217.7|9
1722713060000|2024-08-03 19:24:20|15296.77|15216.77|15297.43|15217.43|15298.31|15218.31|15296.52|15216.52|10
1722713070000|2024-08-03 19:24:30|15297.44|15217.44|15299.71|15219.71|15299.79|15219.79|15297.44|15217.44|10
1722713080000|2024-08-03 19:24:40|15299.39|15219.39|15299.01|15219.01|15299.39|15219.39|15298.28|15218.28|10
1722713090000|2024-08-03 19:24:50|15298.9|15218.9|15298.4|15218.4|15299.2|15219.2|15298.39|15218.39|10
1722713100000|2024-08-03 19:25:00|15298.51|15218.51|15298.51|15218.51|15298.83|15218.83|15298.06|15218.06|10
1722713110000|2024-08-03 19:25:10|15299.22|15219.22|15299.93|15219.93|15300.65|15220.65|15299.22|15219.22|10
1722713120000|2024-08-03 19:25:20|15299.75|15219.75|15296.92|15216.92|15299.75|15219.75|15296.17|15216.17|10
1722713130000|2024-08-03 19:25:30|15297.11|15217.11|15299.38|15219.38|15299.38|15219.38|15297.11|15217.11|10
1722713140000|2024-08-03 19:25:40|15299.33|15219.33|15298.36|15218.36|15299.77|15219.77|15298.36|15218.36|9
1722713150000|2024-08-03 19:25:50|15297.82|15217.82|15291.46|15211.46|15297.82|15217.82|15291.46|15211.46|10
1722713160000|2024-08-03 19:26:00|15290.43|15210.43|15289.06|15209.06|15290.58|15210.58|15288.65|15208.65|9
1722713170000|2024-08-03 19:26:10|15288.26|15208.26|15288.1|15208.1|15288.26|15208.26|15287.61|15207.61|10
1722713180000|2024-08-03 19:26:20|15289.11|15209.11|15287.64|15207.64|15289.11|15209.11|15287.64|15207.64|10
1722713190000|2024-08-03 19:26:30|15287.58|15207.58|15286.13|15206.13|15287.58|15207.58|15286.08|15206.08|10
1722713200000|2024-08-03 19:26:40|15285.86|15205.86|15285.48|15205.48|15285.87|15205.87|15284.81|15204.81|9
1722713210000|2024-08-03 19:26:50|15285.58|15205.58|15285.02|15205.02|15286.85|15206.85|15285.02|15205.02|10
1722713220000|2024-08-03 19:27:00|15284.94|15204.94|15282.85|15202.85|15285.5|15205.5|15282.85|15202.85|9
1722713230000|2024-08-03 19:27:10|15282.82|15202.82|15285.01|15205.01|15285.01|15205.01|15282.54|15202.54|10
1722713240000|2024-08-03 19:27:20|15285.13|15205.13|15286.36|15206.36|15287.04|15207.04|15285.06|15205.06|9
1722713250000|2024-08-03 19:27:30|15285.46|15205.46|15283.87|15203.87|15285.46|15205.46|15283.71|15203.71|10
1722713260000|2024-08-03 19:27:40|15284.15|15204.15|15284.54|15204.54|15285.93|15205.93|15284.15|15204.15|10
1722713270000|2024-08-03 19:27:50|15284.28|15204.28|15283.26|15203.26|15284.41|15204.41|15283.26|15203.26|10
1722713280000|2024-08-03 19:28:00|15281.91|15201.91|15282.31|15202.31|15282.4|15202.4|15281.54|15201.54|10
1722713290000|2024-08-03 19:28:10|15282.43|15202.43|15281.95|15201.95|15282.74|15202.74|15281.95|15201.95|10
1722713300000|2024-08-03 19:28:20|15281.27|15201.27|15274.43|15194.43|15281.27|15201.27|15273.98|15193.98|10
1722713310000|2024-08-03 19:28:30|15274.22|15194.22|15264.66|15184.66|15274.22|15194.22|15264.66|15184.66|9
1722713320000|2024-08-03 19:28:40|15264.43|15184.43|15252.91|15172.91|15264.43|15184.43|15252.59|15172.59|10
1722713330000|2024-08-03 19:28:50|15252.88|15172.88|15246.02|15166.02|15252.88|15172.88|15246.02|15166.02|10
1722713340000|2024-08-03 19:29:00|15244.93|15164.93|15244.58|15164.58|15247.81|15167.81|15244.39|15164.39|10
1722713350000|2024-08-03 19:29:10|15245.36|15165.36|15232.55|15152.55|15245.36|15165.36|15232.55|15152.55|10
1722713360000|2024-08-03 19:29:20|15232.17|15152.17|15227.83|15147.83|15232.17|15152.17|15227.83|15147.83|10
1722713370000|2024-08-03 19:29:30|15227.54|15147.54|15225.74|15145.74|15227.54|15147.54|15223.05|15143.05|10
1722713380000|2024-08-03 19:29:40|15226.7|15146.7|15233.15|15153.15|15233.45|15153.45|15226.7|15146.7|10
1722713390000|2024-08-03 19:29:50|15233.32|15153.32|15230.29|15150.29|15233.32|15153.32|15230.29|15150.29|10
1722713400000|2024-08-03 19:30:00|15229.24|15149.24|15230.56|15150.56|15230.69|15150.69|15228.97|15148.97|10
1722713410000|2024-08-03 19:30:10|15233.08|15153.08|15231.72|15151.72|15234.26|15154.26|15231.72|15151.72|10
1722713420000|2024-08-03 19:30:20|15231.66|15151.66|15229.92|15149.92|15232.39|15152.39|15229.92|15149.92|10
1722713430000|2024-08-03 19:30:30|15229.56|15149.56|15228.94|15148.94|15229.94|15149.94|15228.49|15148.49|10
1722713440000|2024-08-03 19:30:40|15229.8|15149.8|15229.28|15149.28|15230.04|15150.04|15229.11|15149.11|10
1722713450000|2024-08-03 19:30:50|15229.11|15149.11|15227.67|15147.67|15229.19|15149.19|15226.25|15146.25|10
1722713460000|2024-08-03 19:31:00|15227.92|15147.92|15232.15|15152.15|15232.15|15152.15|15227.92|15147.92|10
1722713470000|2024-08-03 19:31:10|15233.25|15153.25|15228.85|15148.85|15233.25|15153.25|15228.85|15148.85|10
1722713480000|2024-08-03 19:31:20|15229.09|15149.09|15231.08|15151.08|15231.55|15151.55|15229.09|15149.09|10
1722713490000|2024-08-03 19:31:30|15231.5|15151.5|15236.03|15156.03|15236.05|15156.05|15231.5|15151.5|10
1722713500000|2024-08-03 19:31:40|15236.04|15156.04|15241.22|15161.22|15241.22|15161.22|15235.51|15155.51|10
1722713510000|2024-08-03 19:31:50|15241.79|15161.79|15252.96|15172.96|15252.96|15172.96|15241.79|15161.79|10
1722713520000|2024-08-03 19:32:00|15252.8|15172.8|15259.96|15179.96|15259.96|15179.96|15252.8|15172.8|10
1722713530000|2024-08-03 19:32:10|15260.18|15180.18|15261.45|15181.45|15261.91|15181.91|15258.51|15178.51|10
1722713540000|2024-08-03 19:32:20|15261.04|15181.04|15260.46|15180.46|15261.04|15181.04|15257.36|15177.36|10
1722713550000|2024-08-03 19:32:30|15261.23|15181.23|15266.3|15186.3|15266.3|15186.3|15261.23|15181.23|10
1722713560000|2024-08-03 19:32:40|15265.92|15185.92|15268.04|15188.04|15268.29|15188.29|15265.59|15185.59|10
1722713570000|2024-08-03 19:32:50|15268.33|15188.33|15268.55|15188.55|15268.7|15188.7|15267.86|15187.86|10
1722713580000|2024-08-03 19:33:00|15267.86|15187.86|15269.66|15189.66|15269.66|15189.66|15267.01|15187.01|9
1722713590000|2024-08-03 19:33:10|15269.59|15189.59|15271.26|15191.26|15271.26|15191.26|15269.54|15189.54|10
1722713600000|2024-08-03 19:33:20|15271.3|15191.3|15273.15|15193.15|15275.18|15195.18|15271.3|15191.3|10
1722713610000|2024-08-03 19:33:30|15273.12|15193.12|15276.83|15196.83|15276.83|15196.83|15272.25|15192.25|10
1722713620000|2024-08-03 19:33:40|15278.6|15198.6|15279.76|15199.76|15279.76|15199.76|15278.19|15198.19|10
1722713630000|2024-08-03 19:33:50|15279.85|15199.85|15280.45|15200.45|15280.5|15200.5|15279.5|15199.5|10
1722713640000|2024-08-03 19:34:00|15280.26|15200.26|15282.12|15202.12|15282.12|15202.12|15280.08|15200.08|10
1722713650000|2024-08-03 19:34:10|15282.98|15202.98|15283.66|15203.66|15283.66|15203.66|15282.07|15202.07|10
1722713660000|2024-08-03 19:34:20|15284.12|15204.12|15286.9|15206.9|15287.05|15207.05|15284.12|15204.12|10
1722713670000|2024-08-03 19:34:30|15286.78|15206.78|15293.13|15213.13|15293.13|15213.13|15286.78|15206.78|10
1722713680000|2024-08-03 19:34:40|15293.5|15213.5|15299.51|15219.51|15299.51|15219.51|15293.5|15213.5|10
1722713690000|2024-08-03 19:34:50|15300.13|15220.13|15300.89|15220.89|15303.6|15223.6|15300.13|15220.13|10
1722713700000|2024-08-03 19:35:00|15300.38|15220.38|15300.5|15220.5|15301.27|15221.27|15299.43|15219.43|10
1722713710000|2024-08-03 19:35:10|15300.97|15220.97|15303.1|15223.1|15304.03|15224.03|15300.76|15220.76|10
1722713720000|2024-08-03 19:35:20|15303.01|15223.01|15300.07|15220.07|15303.01|15223.01|15300.07|15220.07|10
1722713730000|2024-08-03 19:35:30|15299.62|15219.62|15301.13|15221.13|15301.54|15221.54|15299.34|15219.34|10
1722713740000|2024-08-03 19:35:40|15301.41|15221.41|15295.8|15215.8|15301.41|15221.41|15295.8|15215.8|10
1722713750000|2024-08-03 19:35:50|15295.4|15215.4|15293.99|15213.99|15295.53|15215.53|15293.7|15213.7|10
1722713760000|2024-08-03 19:36:00|15293.34|15213.34|15292.36|15212.36|15293.85|15213.85|15291.9|15211.9|10
1722713770000|2024-08-03 19:36:10|15292.24|15212.24|15288.12|15208.12|15292.24|15212.24|15287.58|15207.58|10
1722713780000|2024-08-03 19:36:20|15288.68|15208.68|15287.49|15207.49|15288.73|15208.73|15286.89|15206.89|10
1722713790000|2024-08-03 19:36:30|15287.08|15207.08|15288.64|15208.64|15288.64|15208.64|15287.08|15207.08|9
1722713800000|2024-08-03 19:36:40|15288.73|15208.73|15285.04|15205.04|15288.73|15208.73|15285.04|15205.04|10
1722713810000|2024-08-03 19:36:50|15284.52|15204.52|15285.79|15205.79|15285.79|15205.79|15284.52|15204.52|9
1722713820000|2024-08-03 19:37:00|15286.02|15206.02|15286|15206|15286.39|15206.39|15284.97|15204.97|10
1722713830000|2024-08-03 19:37:10|15286.06|15206.06|15282.28|15202.28|15286.22|15206.22|15282.19|15202.19|10
1722713840000|2024-08-03 19:37:20|15281.11|15201.11|15280.79|15200.79|15281.25|15201.25|15280.44|15200.44|10
1722713850000|2024-08-03 19:37:30|15280.96|15200.96|15279.23|15199.23|15280.96|15200.96|15279.09|15199.09|10
1722713860000|2024-08-03 19:37:40|15279.83|15199.83|15281.39|15201.39|15281.54|15201.54|15279.83|15199.83|10
1722713870000|2024-08-03 19:37:50|15281.63|15201.63|15284.11|15204.11|15284.11|15204.11|15281.6|15201.6|10
1722713880000|2024-08-03 19:38:00|15285.77|15205.77|15284.3|15204.3|15286.24|15206.24|15284.25|15204.25|10
1722713890000|2024-08-03 19:38:10|15284.79|15204.79|15282.45|15202.45|15284.79|15204.79|15282.45|15202.45|10
1722713900000|2024-08-03 19:38:20|15282.21|15202.21|15278.5|15198.5|15282.33|15202.33|15278.5|15198.5|10
1722713910000|2024-08-03 19:38:30|15278.18|15198.18|15277.06|15197.06|15278.18|15198.18|15276.48|15196.48|9
1722713920000|2024-08-03 19:38:40|15276.34|15196.34|15277.85|15197.85|15279.54|15199.54|15275.74|15195.74|10
1722713930000|2024-08-03 19:38:50|15277.37|15197.37|15274.96|15194.96|15277.37|15197.37|15274.45|15194.45|10
1722713940000|2024-08-03 19:39:00|15274.71|15194.71|15272.94|15192.94|15274.71|15194.71|15272.65|15192.65|10
1722713950000|2024-08-03 19:39:10|15272.8|15192.8|15272.52|15192.52|15272.81|15192.81|15272.38|15192.38|10
1722713960000|2024-08-03 19:39:20|15272.93|15192.93|15277.01|15197.01|15277.01|15197.01|15272.81|15192.81|10
1722713970000|2024-08-03 19:39:30|15277.51|15197.51|15278.29|15198.29|15278.83|15198.83|15277.51|15197.51|10
1722713980000|2024-08-03 19:39:40|15278.97|15198.97|15278|15198|15278.97|15198.97|15278|15198|10
1722713990000|2024-08-03 19:39:50|15277.59|15197.59|15273.68|15193.68|15277.59|15197.59|15273.68|15193.68|9
1722714000000|2024-08-03 19:40:00|15273.64|15193.64|15272.52|15192.52|15273.64|15193.64|15271.74|15191.74|10
1722714010000|2024-08-03 19:40:10|15272.73|15192.73|15272.47|15192.47|15273.97|15193.97|15272.02|15192.02|10
1722714020000|2024-08-03 19:40:20|15273.45|15193.45|15273.4|15193.4|15274.17|15194.17|15272.78|15192.78|10
1722714030000|2024-08-03 19:40:30|15273.55|15193.55|15275.97|15195.97|15275.97|15195.97|15273.55|15193.55|10
1722714040000|2024-08-03 19:40:40|15276.13|15196.13|15278|15198|15278|15198|15275.89|15195.89|10
1722714050000|2024-08-03 19:40:50|15277.97|15197.97|15275.93|15195.93|15278.12|15198.12|15275.93|15195.93|10
1722714060000|2024-08-03 19:41:00|15275.56|15195.56|15275.08|15195.08|15275.56|15195.56|15274.2|15194.2|10
1722714070000|2024-08-03 19:41:10|15274.41|15194.41|15275.23|15195.23|15275.47|15195.47|15274.21|15194.21|10
1722714080000|2024-08-03 19:41:20|15275.36|15195.36|15273.72|15193.72|15275.36|15195.36|15273.72|15193.72|9
1722714090000|2024-08-03 19:41:30|15273.35|15193.35|15273.63|15193.63|15273.81|15193.81|15273.13|15193.13|10
1722714100000|2024-08-03 19:41:40|15274.49|15194.49|15278.26|15198.26|15278.26|15198.26|15274.49|15194.49|10
1722714110000|2024-08-03 19:41:50|15278.42|15198.42|15277.5|15197.5|15278.42|15198.42|15277.24|15197.24|9
1722714120000|2024-08-03 19:42:00|15277.74|15197.74|15276.89|15196.89|15278.55|15198.55|15276.89|15196.89|10
1722714130000|2024-08-03 19:42:10|15276.86|15196.86|15277.8|15197.8|15278.03|15198.03|15276.86|15196.86|10
1722714140000|2024-08-03 19:42:20|15278.2|15198.2|15278.99|15198.99|15279.81|15199.81|15278.2|15198.2|10
1722714150000|2024-08-03 19:42:30|15279.28|15199.28|15280.33|15200.33|15280.87|15200.87|15279.16|15199.16|10
1722714160000|2024-08-03 19:42:40|15282.28|15202.28|15284.59|15204.59|15284.72|15204.72|15282.28|15202.28|10
1722714170000|2024-08-03 19:42:50|15285.01|15205.01|15285.14|15205.14|15285.92|15205.92|15285.01|15205.01|9
1722714180000|2024-08-03 19:43:00|15285.35|15205.35|15285.16|15205.16|15285.35|15205.35|15283.97|15203.97|10
1722714190000|2024-08-03 19:43:10|15285.19|15205.19|15285.46|15205.46|15285.69|15205.69|15285.19|15205.19|10
1722714200000|2024-08-03 19:43:20|15285.08|15205.08|15283.32|15203.32|15285.08|15205.08|15283.32|15203.32|10
1722714210000|2024-08-03 19:43:30|15283.39|15203.39|15281.85|15201.85|15283.5|15203.5|15281.85|15201.85|10
1722714220000|2024-08-03 19:43:40|15281.71|15201.71|15279.38|15199.38|15281.74|15201.74|15279.34|15199.34|10
1722714230000|2024-08-03 19:43:50|15280.84|15200.84|15281.06|15201.06|15281.06|15201.06|15280.22|15200.22|10
1722714240000|2024-08-03 19:44:00|15282.11|15202.11|15283.08|15203.08|15283.18|15203.18|15282.11|15202.11|10
1722714250000|2024-08-03 19:44:10|15282.95|15202.95|15282.71|15202.71|15283.81|15203.81|15282.71|15202.71|9
1722714260000|2024-08-03 19:44:20|15282.86|15202.86|15285.17|15205.17|15285.17|15205.17|15282.86|15202.86|9
1722714270000|2024-08-03 19:44:30|15285.12|15205.12|15285.97|15205.97|15285.97|15205.97|15284.38|15204.38|10
1722714280000|2024-08-03 19:44:40|15286.29|15206.29|15285.24|15205.24|15286.29|15206.29|15285.01|15205.01|8
1722714290000|2024-08-03 19:44:50|15285.22|15205.22|15284.7|15204.7|15285.42|15205.42|15284.37|15204.37|10
1722714300000|2024-08-03 19:45:00|15284.57|15204.57|15285.24|15205.24|15285.24|15205.24|15284.31|15204.31|10
1722714310000|2024-08-03 19:45:10|15284.82|15204.82|15285.65|15205.65|15285.65|15205.65|15284.23|15204.23|10
1722714320000|2024-08-03 19:45:20|15285.73|15205.73|15286.17|15206.17|15286.17|15206.17|15285.02|15205.02|10
1722714330000|2024-08-03 19:45:30|15286.22|15206.22|15300.83|15220.83|15301.45|15221.45|15286.18|15206.18|10
1722714340000|2024-08-03 19:45:40|15321.18|15241.18|15329.22|15249.22|15330.76|15250.76|15321.18|15241.18|10
1722714350000|2024-08-03 19:45:50|15329.51|15249.51|15332.94|15252.94|15333.73|15253.73|15329.51|15249.51|10
1722714360000|2024-08-03 19:46:00|15332.88|15252.88|15331.74|15251.74|15335.41|15255.41|15331.74|15251.74|10
1722714370000|2024-08-03 19:46:10|15331.58|15251.58|15327.56|15247.56|15331.58|15251.58|15327.47|15247.47|10
1722714380000|2024-08-03 19:46:20|15328.07|15248.07|15338.59|15258.59|15338.59|15258.59|15328.07|15248.07|10
1722714390000|2024-08-03 19:46:30|15340.73|15260.73|15352.51|15272.51|15352.51|15272.51|15340.73|15260.73|10
1722714400000|2024-08-03 19:46:40|15353.22|15273.22|15359.57|15279.57|15360.42|15280.42|15353.22|15273.22|10
1722714410000|2024-08-03 19:46:50|15362.61|15282.61|15367.49|15287.49|15369.02|15289.02|15362.61|15282.61|10
1722714420000|2024-08-03 19:47:00|15367.35|15287.35|15365.88|15285.88|15368.39|15288.39|15365.88|15285.88|10
1722714430000|2024-08-03 19:47:10|15364.17|15284.17|15361.99|15281.99|15364.17|15284.17|15361.09|15281.09|9
1722714440000|2024-08-03 19:47:20|15360.8|15280.8|15358.52|15278.52|15361.09|15281.09|15358.52|15278.52|10
1722714450000|2024-08-03 19:47:30|15357.88|15277.88|15352.51|15272.51|15357.88|15277.88|15352.43|15272.43|10
1722714460000|2024-08-03 19:47:40|15352.62|15272.62|15348.93|15268.93|15352.62|15272.62|15348.88|15268.88|10
1722714470000|2024-08-03 19:47:50|15348.21|15268.21|15346.82|15266.82|15348.21|15268.21|15346.82|15266.82|10
1722714480000|2024-08-03 19:48:00|15345.3|15265.3|15349.57|15269.57|15349.92|15269.92|15343.13|15263.13|10
1722714490000|2024-08-03 19:48:10|15349.06|15269.06|15355.04|15275.04|15355.18|15275.18|15349.06|15269.06|10
1722714500000|2024-08-03 19:48:20|15355.12|15275.12|15355.1|15275.1|15355.72|15275.72|15354.81|15274.81|10
1722714510000|2024-08-03 19:48:30|15354.28|15274.28|15346.4|15266.4|15354.28|15274.28|15346.4|15266.4|10
1722714520000|2024-08-03 19:48:40|15346.03|15266.03|15343.71|15263.71|15346.83|15266.83|15343.71|15263.71|10
1722714530000|2024-08-03 19:48:50|15343.53|15263.53|15340.13|15260.13|15343.53|15263.53|15340.13|15260.13|10
1722714540000|2024-08-03 19:49:00|15340.47|15260.47|15339.85|15259.85|15340.47|15260.47|15338.72|15258.72|10
1722714550000|2024-08-03 19:49:10|15339.76|15259.76|15339.95|15259.95|15340.05|15260.05|15338.12|15258.12|10
1722714560000|2024-08-03 19:49:20|15339.42|15259.42|15341.37|15261.37|15341.37|15261.37|15339.31|15259.31|10
1722714570000|2024-08-03 19:49:30|15341.16|15261.16|15341.63|15261.63|15342.04|15262.04|15340.39|15260.39|10
1722714580000|2024-08-03 19:49:40|15342.84|15262.84|15344.96|15264.96|15344.96|15264.96|15342.62|15262.62|10
1722714590000|2024-08-03 19:49:50|15344.58|15264.58|15346.87|15266.87|15346.87|15266.87|15344.58|15264.58|10
1722714600000|2024-08-03 19:50:00|15346.8|15266.8|15348.98|15268.98|15349.77|15269.77|15346.8|15266.8|10
1722714610000|2024-08-03 19:50:10|15348.71|15268.71|15344.47|15264.47|15348.71|15268.71|15344.47|15264.47|10
1722714620000|2024-08-03 19:50:20|15344.38|15264.38|15344.41|15264.41|15344.41|15264.41|15343.57|15263.57|10
1722714630000|2024-08-03 19:50:30|15343.1|15263.1|15343.79|15263.79|15345.43|15265.43|15343.1|15263.1|10
1722714640000|2024-08-03 19:50:40|15343.94|15263.94|15342.05|15262.05|15344.24|15264.24|15341.84|15261.84|9
1722714650000|2024-08-03 19:50:50|15341.91|15261.91|15339.83|15259.83|15341.91|15261.91|15339.83|15259.83|10
1722714660000|2024-08-03 19:51:00|15338.82|15258.82|15330.88|15250.88|15339.7|15259.7|15330.41|15250.41|10
1722714670000|2024-08-03 19:51:10|15331.54|15251.54|15327.55|15247.55|15331.54|15251.54|15327.45|15247.45|10
1722714680000|2024-08-03 19:51:20|15328.06|15248.06|15326.74|15246.74|15328.34|15248.34|15326.47|15246.47|10
1722714690000|2024-08-03 19:51:30|15327.13|15247.13|15326.27|15246.27|15327.28|15247.28|15325.55|15245.55|10
1722714700000|2024-08-03 19:51:40|15326.34|15246.34|15328.29|15248.29|15328.29|15248.29|15326.34|15246.34|9
1722714710000|2024-08-03 19:51:50|15329.74|15249.74|15332.87|15252.87|15332.87|15252.87|15329.61|15249.61|10
1722714720000|2024-08-03 19:52:00|15333.55|15253.55|15337.96|15257.96|15339|15259|15333.55|15253.55|10
1722714730000|2024-08-03 19:52:10|15337.63|15257.63|15334.23|15254.23|15339.95|15259.95|15334.23|15254.23|10
1722714740000|2024-08-03 19:52:20|15333.99|15253.99|15331.79|15251.79|15333.99|15253.99|15331.79|15251.79|10
1722714750000|2024-08-03 19:52:30|15332.02|15252.02|15332.58|15252.58|15332.58|15252.58|15331.31|15251.31|10
1722714760000|2024-08-03 19:52:40|15332.95|15252.95|15333.27|15253.27|15333.37|15253.37|15332.72|15252.72|9
1722714770000|2024-08-03 19:52:50|15333.46|15253.46|15333.36|15253.36|15333.56|15253.56|15332.9|15252.9|10
1722714780000|2024-08-03 19:53:00|15332.79|15252.79|15329.18|15249.18|15332.79|15252.79|15329.18|15249.18|10
1722714790000|2024-08-03 19:53:10|15329.04|15249.04|15327.36|15247.36|15329.39|15249.39|15327.36|15247.36|10
1722714800000|2024-08-03 19:53:20|15327.37|15247.37|15328.51|15248.51|15328.56|15248.56|15327.37|15247.37|10
1722714810000|2024-08-03 19:53:30|15328.93|15248.93|15325.92|15245.92|15328.93|15248.93|15325.92|15245.92|10
1722714820000|2024-08-03 19:53:40|15325.42|15245.42|15321.27|15241.27|15325.42|15245.42|15321.27|15241.27|10
1722714830000|2024-08-03 19:53:50|15321.49|15241.49|15317.55|15237.55|15321.49|15241.49|15317.55|15237.55|10
1722714840000|2024-08-03 19:54:00|15315.97|15235.97|15308.97|15228.97|15315.97|15235.97|15308.97|15228.97|9
1722714850000|2024-08-03 19:54:10|15308.69|15228.69|15306.67|15226.67|15308.69|15228.69|15306.49|15226.49|10
1722714860000|2024-08-03 19:54:20|15305.63|15225.63|15300.39|15220.39|15306.26|15226.26|15300.39|15220.39|10
1722714870000|2024-08-03 19:54:30|15299.93|15219.93|15292.08|15212.08|15299.93|15219.93|15291.01|15211.01|10
1722714880000|2024-08-03 19:54:40|15292.51|15212.51|15293.68|15213.68|15294.04|15214.04|15292.51|15212.51|10
1722714890000|2024-08-03 19:54:50|15293.2|15213.2|15289.31|15209.31|15293.89|15213.89|15289.06|15209.06|10
1722714900000|2024-08-03 19:55:00|15288.65|15208.65|15285.6|15205.6|15288.65|15208.65|15285.43|15205.43|10
1722714910000|2024-08-03 19:55:10|15280.36|15200.36|15277.96|15197.96|15280.36|15200.36|15277.32|15197.32|10
1722714920000|2024-08-03 19:55:20|15278.91|15198.91|15279.88|15199.88|15279.99|15199.99|15278.91|15198.91|10
1722714930000|2024-08-03 19:55:30|15279.63|15199.63|15278.04|15198.04|15279.63|15199.63|15277.54|15197.54|10
1722714940000|2024-08-03 19:55:40|15278.94|15198.94|15281.96|15201.96|15281.96|15201.96|15278.94|15198.94|10
1722714950000|2024-08-03 19:55:50|15282.03|15202.03|15284.49|15204.49|15284.88|15204.88|15281.31|15201.31|10
1722714960000|2024-08-03 19:56:00|15283.96|15203.96|15275.19|15195.19|15283.96|15203.96|15275.19|15195.19|10
1722714970000|2024-08-03 19:56:10|15274.26|15194.26|15270|15190|15274.26|15194.26|15269.92|15189.92|10
1722714980000|2024-08-03 19:56:20|15269.79|15189.79|15270.02|15190.02|15270.4|15190.4|15269.66|15189.66|9
1722714990000|2024-08-03 19:56:30|15269.84|15189.84|15267.18|15187.18|15269.86|15189.86|15267.13|15187.13|10
1722715000000|2024-08-03 19:56:40|15267.01|15187.01|15263.6|15183.6|15267.01|15187.01|15263.6|15183.6|10
1722715010000|2024-08-03 19:56:50|15264.21|15184.21|15264.69|15184.69|15265.39|15185.39|15263.58|15183.58|9
1722715020000|2024-08-03 19:57:00|15264.7|15184.7|15267.25|15187.25|15267.28|15187.28|15264.7|15184.7|10
1722715030000|2024-08-03 19:57:10|15267.28|15187.28|15266.9|15186.9|15267.55|15187.55|15266.9|15186.9|10
1722715040000|2024-08-03 19:57:20|15266.68|15186.68|15265.41|15185.41|15267.79|15187.79|15265.41|15185.41|10
1722715050000|2024-08-03 19:57:30|15264.86|15184.86|15261.55|15181.55|15264.96|15184.96|15261.55|15181.55|10
1722715060000|2024-08-03 19:57:40|15261.23|15181.23|15258.15|15178.15|15261.23|15181.23|15258.15|15178.15|10
1722715070000|2024-08-03 19:57:50|15258.17|15178.17|15258.95|15178.95|15259.37|15179.37|15258.08|15178.08|10
1722715080000|2024-08-03 19:58:00|15258.27|15178.27|15265.29|15185.29|15265.29|15185.29|15258.27|15178.27|9
1722715090000|2024-08-03 19:58:10|15265.34|15185.34|15264|15184|15265.74|15185.74|15264|15184|10
1722715100000|2024-08-03 19:58:20|15263.77|15183.77|15260.6|15180.6|15263.77|15183.77|15260.6|15180.6|10
1722715110000|2024-08-03 19:58:30|15260.69|15180.69|15259.32|15179.32|15260.69|15180.69|15258.65|15178.65|10
1722715120000|2024-08-03 19:58:40|15259.27|15179.27|15260.04|15180.04|15260.31|15180.31|15259.21|15179.21|10
1722715130000|2024-08-03 19:58:50|15260.12|15180.12|15261.06|15181.06|15261.06|15181.06|15260.08|15180.08|10
1722715140000|2024-08-03 19:59:00|15261|15181|15261.32|15181.32|15262.16|15182.16|15261|15181|10
1722715150000|2024-08-03 19:59:10|15261.3|15181.3|15260.42|15180.42|15261.3|15181.3|15260.04|15180.04|10
1722715160000|2024-08-03 19:59:20|15260.35|15180.35|15258.14|15178.14|15260.38|15180.38|15258.14|15178.14|10
1722715170000|2024-08-03 19:59:30|15258.03|15178.03|15252.56|15172.56|15258.2|15178.2|15252.56|15172.56|10
1722715180000|2024-08-03 19:59:40|15251.69|15171.69|15248.33|15168.33|15251.69|15171.69|15248.33|15168.33|10
1722715190000|2024-08-03 19:59:50|15248.41|15168.41|15248.43|15168.43|15248.63|15168.63|15248.19|15168.19|10
1722715200000|2024-08-03 20:00:00|15248.48|15168.48|15248.19|15168.19|15248.75|15168.75|15247.73|15167.73|10
1722715210000|2024-08-03 20:00:10|15248.42|15168.42|15249.31|15169.31|15249.31|15169.31|15248.07|15168.07|10
1722715220000|2024-08-03 20:00:20|15250.36|15170.36|15251.4|15171.4|15251.4|15171.4|15250.36|15170.36|10
1722715230000|2024-08-03 20:00:30|15251.27|15171.27|15253.58|15173.58|15253.58|15173.58|15251.27|15171.27|10
1722715240000|2024-08-03 20:00:40|15254.14|15174.14|15256.1|15176.1|15256.13|15176.13|15254.14|15174.14|9
1722715250000|2024-08-03 20:00:50|15256.62|15176.62|15258.44|15178.44|15258.51|15178.51|15256.62|15176.62|10
1722715260000|2024-08-03 20:01:00|15258.7|15178.7|15261.89|15181.89|15261.89|15181.89|15258.44|15178.44|10
1722715270000|2024-08-03 20:01:10|15262.63|15182.63|15261.09|15181.09|15262.73|15182.73|15261.09|15181.09|10
1722715280000|2024-08-03 20:01:20|15261.19|15181.19|15263.23|15183.23|15263.23|15183.23|15261.1|15181.1|9
1722715290000|2024-08-03 20:01:30|15263.7|15183.7|15264.53|15184.53|15264.53|15184.53|15263.41|15183.41|10
1722715300000|2024-08-03 20:01:40|15264.84|15184.84|15269.37|15189.37|15269.37|15189.37|15264.84|15184.84|10
1722715310000|2024-08-03 20:01:50|15269.25|15189.25|15266.63|15186.63|15269.25|15189.25|15266.13|15186.13|10
1722715320000|2024-08-03 20:02:00|15266.49|15186.49|15267.36|15187.36|15268.73|15188.73|15266.49|15186.49|10
1722715330000|2024-08-03 20:02:10|15267.01|15187.01|15263.52|15183.52|15267.01|15187.01|15263.52|15183.52|10
1722715340000|2024-08-03 20:02:20|15263.94|15183.94|15266.87|15186.87|15266.87|15186.87|15263.94|15183.94|10
1722715350000|2024-08-03 20:02:30|15267.12|15187.12|15268.08|15188.08|15268.35|15188.35|15267.12|15187.12|10
1722715360000|2024-08-03 20:02:40|15268.24|15188.24|15270.75|15190.75|15270.75|15190.75|15268.24|15188.24|10
1722715370000|2024-08-03 20:02:50|15270.46|15190.46|15272.2|15192.2|15272.47|15192.47|15270.46|15190.46|10
1722715380000|2024-08-03 20:03:00|15271.89|15191.89|15266.84|15186.84|15272.49|15192.49|15266.83|15186.83|10
1722715390000|2024-08-03 20:03:10|15266.57|15186.57|15268.04|15188.04|15269.86|15189.86|15266.57|15186.57|10
1722715400000|2024-08-03 20:03:20|15268.5|15188.5|15266.08|15186.08|15268.5|15188.5|15266.04|15186.04|10
1722715410000|2024-08-03 20:03:30|15266.1|15186.1|15267.86|15187.86|15268.33|15188.33|15266.1|15186.1|10
1722715420000|2024-08-03 20:03:40|15267.41|15187.41|15271.98|15191.98|15271.98|15191.98|15267.41|15187.41|10
1722715430000|2024-08-03 20:03:50|15273.55|15193.55|15275.46|15195.46|15275.56|15195.56|15273.55|15193.55|9
1722715440000|2024-08-03 20:04:00|15275.43|15195.43|15276.79|15196.79|15277.51|15197.51|15275.43|15195.43|10
1722715450000|2024-08-03 20:04:10|15277.48|15197.48|15273.83|15193.83|15277.48|15197.48|15273.79|15193.79|10
1722715460000|2024-08-03 20:04:20|15273.97|15193.97|15274.18|15194.18|15274.41|15194.41|15273.65|15193.65|10
1722715470000|2024-08-03 20:04:30|15274.15|15194.15|15275.32|15195.32|15275.32|15195.32|15274.15|15194.15|9
1722715480000|2024-08-03 20:04:40|15275.3|15195.3|15276.97|15196.97|15276.97|15196.97|15275.3|15195.3|10
1722715490000|2024-08-03 20:04:50|15277.06|15197.06|15278.76|15198.76|15279.02|15199.02|15277.06|15197.06|10
1722715500000|2024-08-03 20:05:00|15279.44|15199.44|15276.98|15196.98|15279.72|15199.72|15276.98|15196.98|10
1722715510000|2024-08-03 20:05:10|15276.56|15196.56|15272.22|15192.22|15276.56|15196.56|15272.22|15192.22|10
1722715520000|2024-08-03 20:05:20|15271.55|15191.55|15267.74|15187.74|15271.55|15191.55|15267.5|15187.5|10
1722715530000|2024-08-03 20:05:30|15267.23|15187.23|15267.84|15187.84|15267.84|15187.84|15266.42|15186.42|10
1722715540000|2024-08-03 20:05:40|15267.86|15187.86|15269.18|15189.18|15269.71|15189.71|15267.86|15187.86|10
1722715550000|2024-08-03 20:05:50|15269.01|15189.01|15269|15189|15270.09|15190.09|15269|15189|10
1722715560000|2024-08-03 20:06:00|15269.11|15189.11|15270.98|15190.98|15270.98|15190.98|15269.11|15189.11|9
1722715570000|2024-08-03 20:06:10|15270.62|15190.62|15272.56|15192.56|15272.59|15192.59|15270.17|15190.17|10
1722715580000|2024-08-03 20:06:20|15272.8|15192.8|15274.53|15194.53|15275.23|15195.23|15272.8|15192.8|10
1722715590000|2024-08-03 20:06:30|15274.74|15194.74|15272.3|15192.3|15275.57|15195.57|15272.3|15192.3|10
1722715600000|2024-08-03 20:06:40|15272.2|15192.2|15271.12|15191.12|15272.2|15192.2|15271.12|15191.12|10
1722715610000|2024-08-03 20:06:50|15270.6|15190.6|15265.89|15185.89|15270.6|15190.6|15265.89|15185.89|9
1722715620000|2024-08-03 20:07:00|15265.09|15185.09|15260.22|15180.22|15265.29|15185.29|15260.13|15180.13|10
1722715630000|2024-08-03 20:07:10|15259.97|15179.97|15249.31|15169.31|15259.97|15179.97|15249.31|15169.31|10
1722715640000|2024-08-03 20:07:20|15248.59|15168.59|15241.87|15161.87|15248.59|15168.59|15241.87|15161.87|10
1722715650000|2024-08-03 20:07:30|15241.17|15161.17|15232.25|15152.25|15241.17|15161.17|15232.25|15152.25|10
1722715660000|2024-08-03 20:07:40|15231.14|15151.14|15227.73|15147.73|15231.14|15151.14|15227.61|15147.61|10
1722715670000|2024-08-03 20:07:50|15228.22|15148.22|15226.93|15146.93|15228.22|15148.22|15226.39|15146.39|10
1722715680000|2024-08-03 20:08:00|15226.88|15146.88|15218.48|15138.48|15227.77|15147.77|15218.48|15138.48|10
1722715690000|2024-08-03 20:08:10|15218.43|15138.43|15222.92|15142.92|15222.92|15142.92|15216.15|15136.15|10
1722715700000|2024-08-03 20:08:20|15222.71|15142.71|15221.16|15141.16|15223.48|15143.48|15221.16|15141.16|10
1722715710000|2024-08-03 20:08:30|15221.89|15141.89|15222.9|15142.9|15223.32|15143.32|15220.19|15140.19|10
1722715720000|2024-08-03 20:08:40|15222.48|15142.48|15223.01|15143.01|15223.1|15143.1|15221.69|15141.69|10
1722715730000|2024-08-03 20:08:50|15222.8|15142.8|15232.71|15152.71|15232.71|15152.71|15222.8|15142.8|10
1722715740000|2024-08-03 20:09:00|15233.25|15153.25|15241.22|15161.22|15241.22|15161.22|15233.25|15153.25|10
1722715750000|2024-08-03 20:09:10|15242.02|15162.02|15245.17|15165.17|15245.25|15165.25|15241.11|15161.11|10
1722715760000|2024-08-03 20:09:20|15245.23|15165.23|15245.52|15165.52|15247.09|15167.09|15245.23|15165.23|10
1722715770000|2024-08-03 20:09:30|15244.56|15164.56|15241.11|15161.11|15244.56|15164.56|15241.11|15161.11|10
1722715780000|2024-08-03 20:09:40|15240.13|15160.13|15233.59|15153.59|15240.13|15160.13|15233.59|15153.59|10
1722715790000|2024-08-03 20:09:50|15232.89|15152.89|15231.28|15151.28|15234|15154|15231.06|15151.06|10
1722715800000|2024-08-03 20:10:00|15231.06|15151.06|15229.21|15149.21|15231.85|15151.85|15229.21|15149.21|10
1722715810000|2024-08-03 20:10:10|15229.34|15149.34|15223.75|15143.75|15229.34|15149.34|15223.75|15143.75|10
1722715820000|2024-08-03 20:10:20|15222.73|15142.73|15222.53|15142.53|15223.24|15143.24|15222.53|15142.53|10
1722715830000|2024-08-03 20:10:30|15222.69|15142.69|15221.97|15141.97|15223.32|15143.32|15221.93|15141.93|10
1722715840000|2024-08-03 20:10:40|15221.9|15141.9|15221.94|15141.94|15222.45|15142.45|15221.77|15141.77|10
1722715850000|2024-08-03 20:10:50|15221.91|15141.91|15222.01|15142.01|15222.12|15142.12|15220.82|15140.82|10
1722715860000|2024-08-03 20:11:00|15221.66|15141.66|15229.79|15149.79|15229.79|15149.79|15221.66|15141.66|10
1722715870000|2024-08-03 20:11:10|15231.1|15151.1|15229.95|15149.95|15231.1|15151.1|15229.34|15149.34|9
1722715880000|2024-08-03 20:11:20|15229.01|15149.01|15225.84|15145.84|15229.01|15149.01|15225.84|15145.84|10
1722715890000|2024-08-03 20:11:30|15225.34|15145.34|15222.19|15142.19|15225.34|15145.34|15222.19|15142.19|10
1722715900000|2024-08-03 20:11:40|15221.62|15141.62|15220.45|15140.45|15221.7|15141.7|15220.43|15140.43|10
1722715910000|2024-08-03 20:11:50|15220.02|15140.02|15219.9|15139.9|15220.13|15140.13|15219.14|15139.14|10
1722715920000|2024-08-03 20:12:00|15219.02|15139.02|15222.53|15142.53|15222.54|15142.54|15219.02|15139.02|10
1722715930000|2024-08-03 20:12:10|15222.85|15142.85|15230.87|15150.87|15230.87|15150.87|15222.85|15142.85|10
1722715940000|2024-08-03 20:12:20|15231.52|15151.52|15230.06|15150.06|15231.59|15151.59|15229.3|15149.3|10
1722715950000|2024-08-03 20:12:30|15229.66|15149.66|15233.35|15153.35|15233.35|15153.35|15229.66|15149.66|10
1722715960000|2024-08-03 20:12:40|15233.63|15153.63|15237.43|15157.43|15237.43|15157.43|15233.63|15153.63|10
1722715970000|2024-08-03 20:12:50|15237.7|15157.7|15241|15161|15241|15161|15237.7|15157.7|10
1722715980000|2024-08-03 20:13:00|15241.8|15161.8|15247.99|15167.99|15247.99|15167.99|15241.8|15161.8|10
1722715990000|2024-08-03 20:13:10|15247.86|15167.86|15247.74|15167.74|15249.49|15169.49|15247.55|15167.55|10
1722716000000|2024-08-03 20:13:20|15247.9|15167.9|15249.36|15169.36|15249.73|15169.73|15247.9|15167.9|10
1722716010000|2024-08-03 20:13:30|15249.26|15169.26|15256.77|15176.77|15256.77|15176.77|15249.19|15169.19|10
1722716020000|2024-08-03 20:13:40|15257.81|15177.81|15276.56|15196.56|15276.56|15196.56|15257.81|15177.81|10
1722716030000|2024-08-03 20:13:50|15277.52|15197.52|15282.27|15202.27|15283.3|15203.3|15277.22|15197.22|10
1722716040000|2024-08-03 20:14:00|15282.09|15202.09|15278.61|15198.61|15282.09|15202.09|15278.61|15198.61|10
1722716050000|2024-08-03 20:14:10|15278.3|15198.3|15278.85|15198.85|15278.85|15198.85|15278.27|15198.27|10
1722716060000|2024-08-03 20:14:20|15280|15200|15284.85|15204.85|15284.85|15204.85|15279.9|15199.9|10
1722716070000|2024-08-03 20:14:30|15284.22|15204.22|15282.75|15202.75|15284.22|15204.22|15282.75|15202.75|10
1722716080000|2024-08-03 20:14:40|15282.63|15202.63|15281.52|15201.52|15282.63|15202.63|15281.42|15201.42|10
1722716090000|2024-08-03 20:14:50|15281.27|15201.27|15282.35|15202.35|15282.35|15202.35|15281.27|15201.27|10
1722716100000|2024-08-03 20:15:00|15282.25|15202.25|15279.59|15199.59|15282.59|15202.59|15279.59|15199.59|9
1722716110000|2024-08-03 20:15:10|15279.92|15199.92|15278.79|15198.79|15279.92|15199.92|15276.77|15196.77|10
1722716120000|2024-08-03 20:15:20|15279.6|15199.6|15275.39|15195.39|15279.81|15199.81|15275.39|15195.39|10
1722716130000|2024-08-03 20:15:30|15274.9|15194.9|15268.93|15188.93|15274.9|15194.9|15268.93|15188.93|10
1722716140000|2024-08-03 20:15:40|15268.98|15188.98|15266.33|15186.33|15269.56|15189.56|15266.28|15186.28|10
1722716150000|2024-08-03 20:15:50|15265.41|15185.41|15264.68|15184.68|15265.41|15185.41|15264.01|15184.01|10
1722716160000|2024-08-03 20:16:00|15265.01|15185.01|15263.79|15183.79|15265.01|15185.01|15263.41|15183.41|10
1722716170000|2024-08-03 20:16:10|15263.77|15183.77|15263.34|15183.34|15264.42|15184.42|15263.14|15183.14|10
1722716180000|2024-08-03 20:16:20|15263.39|15183.39|15261.78|15181.78|15264.13|15184.13|15261.78|15181.78|10
1722716190000|2024-08-03 20:16:30|15261.55|15181.55|15258.37|15178.37|15261.55|15181.55|15258.37|15178.37|10
1722716200000|2024-08-03 20:16:40|15258.49|15178.49|15259.61|15179.61|15259.97|15179.97|15258.49|15178.49|10
1722716210000|2024-08-03 20:16:50|15260.13|15180.13|15265.48|15185.48|15265.58|15185.58|15260.13|15180.13|10
1722716220000|2024-08-03 20:17:00|15265.92|15185.92|15265.88|15185.88|15268.34|15188.34|15265.6|15185.6|10
1722716230000|2024-08-03 20:17:10|15265.74|15185.74|15264.19|15184.19|15265.74|15185.74|15264.19|15184.19|10
1722716240000|2024-08-03 20:17:20|15264.75|15184.75|15265.05|15185.05|15265.43|15185.43|15264.69|15184.69|10
1722716250000|2024-08-03 20:17:30|15265.23|15185.23|15268.61|15188.61|15268.61|15188.61|15265.23|15185.23|9
1722716260000|2024-08-03 20:17:40|15268.98|15188.98|15274.58|15194.58|15274.58|15194.58|15268.96|15188.96|10
1722716270000|2024-08-03 20:17:50|15276.21|15196.21|15279.49|15199.49|15279.49|15199.49|15276.14|15196.14|10
1722716280000|2024-08-03 20:18:00|15279.4|15199.4|15279.9|15199.9|15280.12|15200.12|15279.09|15199.09|10
1722716290000|2024-08-03 20:18:10|15280.11|15200.11|15287.67|15207.67|15287.67|15207.67|15280.11|15200.11|10
1722716300000|2024-08-03 20:18:20|15288.61|15208.61|15291.94|15211.94|15292.13|15212.13|15288.47|15208.47|10
1722716310000|2024-08-03 20:18:30|15291.81|15211.81|15302.11|15222.11|15302.11|15222.11|15291.81|15211.81|9
1722716320000|2024-08-03 20:18:40|15302.6|15222.6|15308.9|15228.9|15308.9|15228.9|15302.6|15222.6|10
1722716330000|2024-08-03 20:18:50|15309.8|15229.8|15313.23|15233.23|15313.23|15233.23|15309.8|15229.8|10
1722716340000|2024-08-03 20:19:00|15313.29|15233.29|15312|15232|15313.29|15233.29|15311.8|15231.8|10
1722716350000|2024-08-03 20:19:10|15311.61|15231.61|15312.89|15232.89|15314.32|15234.32|15311.61|15231.61|10
1722716360000|2024-08-03 20:19:20|15312.94|15232.94|15318.58|15238.58|15318.58|15238.58|15312.94|15232.94|10
1722716370000|2024-08-03 20:19:30|15318.64|15238.64|15321.71|15241.71|15321.71|15241.71|15318.64|15238.64|10
1722716380000|2024-08-03 20:19:40|15321.85|15241.85|15322.62|15242.62|15323.14|15243.14|15321.85|15241.85|10
1722716390000|2024-08-03 20:19:50|15322.01|15242.01|15322.85|15242.85|15323.3|15243.3|15321.49|15241.49|10
1722716400000|2024-08-03 20:20:00|15322.32|15242.32|15321.23|15241.23|15322.64|15242.64|15320.96|15240.96|10
1722716410000|2024-08-03 20:20:10|15321.83|15241.83|15319.34|15239.34|15322.03|15242.03|15319.34|15239.34|10
1722716420000|2024-08-03 20:20:20|15318.96|15238.96|15319.13|15239.13|15319.66|15239.66|15318|15238|9
1722716430000|2024-08-03 20:20:30|15318.59|15238.59|15320.57|15240.57|15320.84|15240.84|15318.59|15238.59|10
1722716440000|2024-08-03 20:20:40|15320.39|15240.39|15318.18|15238.18|15320.66|15240.66|15318.18|15238.18|10
1722716450000|2024-08-03 20:20:50|15317.71|15237.71|15317.42|15237.42|15318.12|15238.12|15317.42|15237.42|10
1722716460000|2024-08-03 20:21:00|15317.04|15237.04|15313.33|15233.33|15317.04|15237.04|15312.1|15232.1|9
1722716470000|2024-08-03 20:21:10|15313.46|15233.46|15311.73|15231.73|15314.07|15234.07|15311.63|15231.63|10
1722716480000|2024-08-03 20:21:20|15311.76|15231.76|15311.37|15231.37|15312.92|15232.92|15310.68|15230.68|10
1722716490000|2024-08-03 20:21:30|15310.91|15230.91|15301.28|15221.28|15311.05|15231.05|15301.18|15221.18|10
1722716500000|2024-08-03 20:21:40|15300.08|15220.08|15298.19|15218.19|15300.08|15220.08|15297.45|15217.45|10
1722716510000|2024-08-03 20:21:50|15298.28|15218.28|15302.62|15222.62|15302.64|15222.64|15297.99|15217.99|10
1722716520000|2024-08-03 20:22:00|15303.57|15223.57|15306.07|15226.07|15306.23|15226.23|15303.57|15223.57|10
1722716530000|2024-08-03 20:22:10|15306.29|15226.29|15307.6|15227.6|15307.6|15227.6|15306.29|15226.29|10
1722716540000|2024-08-03 20:22:20|15307.21|15227.21|15309.69|15229.69|15309.71|15229.71|15307.21|15227.21|10
1722716550000|2024-08-03 20:22:30|15309.93|15229.93|15312.12|15232.12|15312.12|15232.12|15309.93|15229.93|10
1722716560000|2024-08-03 20:22:40|15312.36|15232.36|15312.61|15232.61|15312.61|15232.61|15311.99|15231.99|10
1722716570000|2024-08-03 20:22:50|15312.81|15232.81|15315.12|15235.12|15315.12|15235.12|15312.81|15232.81|9
1722716580000|2024-08-03 20:23:00|15315.45|15235.45|15315.79|15235.79|15316.07|15236.07|15314.97|15234.97|10
1722716590000|2024-08-03 20:23:10|15315.21|15235.21|15312.69|15232.69|15315.65|15235.65|15312.69|15232.69|8
1722716600000|2024-08-03 20:23:20|15313.06|15233.06|15313.93|15233.93|15313.93|15233.93|15312.59|15232.59|10
1722716610000|2024-08-03 20:23:30|15314.24|15234.24|15312.91|15232.91|15314.53|15234.53|15312.91|15232.91|10
1722716620000|2024-08-03 20:23:40|15312.8|15232.8|15312.94|15232.94|15313.15|15233.15|15312.62|15232.62|10
1722716630000|2024-08-03 20:23:50|15312.52|15232.52|15313.51|15233.51|15314.02|15234.02|15312.52|15232.52|10
1722716640000|2024-08-03 20:24:00|15313.58|15233.58|15311.17|15231.17|15313.58|15233.58|15311.17|15231.17|10
1722716650000|2024-08-03 20:24:10|15311.18|15231.18|15313.27|15233.27|15313.27|15233.27|15311.18|15231.18|10
1722716660000|2024-08-03 20:24:20|15312.99|15232.99|15309.31|15229.31|15312.99|15232.99|15309.31|15229.31|9
1722716670000|2024-08-03 20:24:30|15309.13|15229.13|15306.88|15226.88|15309.13|15229.13|15306.88|15226.88|9
1722716680000|2024-08-03 20:24:40|15306.75|15226.75|15306.59|15226.59|15307.92|15227.92|15306.24|15226.24|9
1722716690000|2024-08-03 20:24:50|15306.89|15226.89|15308.62|15228.62|15308.62|15228.62|15306.89|15226.89|10
1722716700000|2024-08-03 20:25:00|15308.4|15228.4|15313.53|15233.53|15313.53|15233.53|15308.4|15228.4|9
1722716710000|2024-08-03 20:25:10|15313.51|15233.51|15315.32|15235.32|15315.32|15235.32|15313.51|15233.51|10
1722716720000|2024-08-03 20:25:20|15315.45|15235.45|15317.22|15237.22|15317.22|15237.22|15315.23|15235.23|10
1722716730000|2024-08-03 20:25:30|15317.38|15237.38|15326.36|15246.36|15326.36|15246.36|15317.38|15237.38|10
1722716740000|2024-08-03 20:25:40|15326.87|15246.87|15330.86|15250.86|15333.24|15253.24|15326.87|15246.87|10
1722716750000|2024-08-03 20:25:50|15331.3|15251.3|15330.58|15250.58|15331.44|15251.44|15330.52|15250.52|10
1722716760000|2024-08-03 20:26:00|15330.51|15250.51|15327.79|15247.79|15330.51|15250.51|15327.78|15247.78|10
1722716770000|2024-08-03 20:26:10|15327.32|15247.32|15326.65|15246.65|15327.8|15247.8|15326.6|15246.6|10
1722716780000|2024-08-03 20:26:20|15326.45|15246.45|15329.32|15249.32|15329.35|15249.35|15326.45|15246.45|10
1722716790000|2024-08-03 20:26:30|15329.07|15249.07|15331.12|15251.12|15331.65|15251.65|15328.92|15248.92|10
1722716800000|2024-08-03 20:26:40|15330.98|15250.98|15330.32|15250.32|15331.07|15251.07|15330.32|15250.32|9
1722716810000|2024-08-03 20:26:50|15330.28|15250.28|15331.8|15251.8|15331.8|15251.8|15330.25|15250.25|10
1722716820000|2024-08-03 20:27:00|15336.65|15256.65|15343.93|15263.93|15343.93|15263.93|15336.65|15256.65|10
1722716830000|2024-08-03 20:27:10|15344.2|15264.2|15343.61|15263.61|15344.2|15264.2|15342.01|15262.01|10
1722716840000|2024-08-03 20:27:20|15343.33|15263.33|15345.85|15265.85|15345.85|15265.85|15342.41|15262.41|10
1722716850000|2024-08-03 20:27:30|15345.93|15265.93|15347.16|15267.16|15347.43|15267.43|15345.93|15265.93|10
1722716860000|2024-08-03 20:27:40|15347.42|15267.42|15352.09|15272.09|15352.09|15272.09|15347.38|15267.38|10
1722716870000|2024-08-03 20:27:50|15352.12|15272.12|15355.77|15275.77|15355.77|15275.77|15352.12|15272.12|10
1722716880000|2024-08-03 20:28:00|15355.89|15275.89|15357.9|15277.9|15359.49|15279.49|15355.68|15275.68|10
1722716890000|2024-08-03 20:28:10|15357.63|15277.63|15359.04|15279.04|15359.22|15279.22|15357.63|15277.63|10
1722716900000|2024-08-03 20:28:20|15359.51|15279.51|15363.29|15283.29|15364.45|15284.45|15359.51|15279.51|10
1722716910000|2024-08-03 20:28:30|15363.4|15283.4|15364.8|15284.8|15364.89|15284.89|15362.48|15282.48|10
1722716920000|2024-08-03 20:28:40|15364.61|15284.61|15364.41|15284.41|15364.61|15284.61|15363.78|15283.78|10
1722716930000|2024-08-03 20:28:50|15364.36|15284.36|15362.7|15282.7|15364.97|15284.97|15362.7|15282.7|10
1722716940000|2024-08-03 20:29:00|15362.44|15282.44|15360.68|15280.68|15362.44|15282.44|15360.3|15280.3|10
1722716950000|2024-08-03 20:29:10|15360.94|15280.94|15362.56|15282.56|15363.12|15283.12|15360.94|15280.94|10
1722716960000|2024-08-03 20:29:20|15363.8|15283.8|15364.24|15284.24|15364.84|15284.84|15363.8|15283.8|10
1722716970000|2024-08-03 20:29:30|15364.33|15284.33|15363.87|15283.87|15364.48|15284.48|15363.87|15283.87|10
1722716980000|2024-08-03 20:29:40|15363.65|15283.65|15363.93|15283.93|15363.93|15283.93|15363.56|15283.56|10
1722716990000|2024-08-03 20:29:50|15363.96|15283.96|15363.44|15283.44|15363.99|15283.99|15363.23|15283.23|9
1722717000000|2024-08-03 20:30:00|15363.57|15283.57|15363.94|15283.94|15363.94|15283.94|15362.48|15282.48|10
1722717010000|2024-08-03 20:30:10|15364.3|15284.3|15364.03|15284.03|15365.12|15285.12|15364.02|15284.02|9
1722717020000|2024-08-03 20:30:20|15364.13|15284.13|15365.97|15285.97|15366.1|15286.1|15364.13|15284.13|10
1722717030000|2024-08-03 20:30:30|15366.22|15286.22|15365.07|15285.07|15366.51|15286.51|15365.07|15285.07|10
1722717040000|2024-08-03 20:30:40|15364.48|15284.48|15360.95|15280.95|15364.48|15284.48|15360.95|15280.95|10
1722717050000|2024-08-03 20:30:50|15359.46|15279.46|15356.19|15276.19|15359.46|15279.46|15356.19|15276.19|10
1722717060000|2024-08-03 20:31:00|15356.36|15276.36|15357.2|15277.2|15357.2|15277.2|15355.73|15275.73|10
1722717070000|2024-08-03 20:31:10|15357.16|15277.16|15355.82|15275.82|15357.16|15277.16|15355.07|15275.07|10
1722717080000|2024-08-03 20:31:20|15356.07|15276.07|15353.54|15273.54|15356.07|15276.07|15353.54|15273.54|10
1722717090000|2024-08-03 20:31:30|15353.19|15273.19|15348|15268|15353.19|15273.19|15347.69|15267.69|10
1722717100000|2024-08-03 20:31:40|15347.62|15267.62|15349.41|15269.41|15349.41|15269.41|15347.42|15267.42|10
1722717110000|2024-08-03 20:31:50|15349.52|15269.52|15349.75|15269.75|15349.79|15269.79|15349.25|15269.25|10
1722717120000|2024-08-03 20:32:00|15349.78|15269.78|15350.03|15270.03|15351.36|15271.36|15349.78|15269.78|10
1722717130000|2024-08-03 20:32:10|15350.54|15270.54|15352.33|15272.33|15352.46|15272.46|15350.54|15270.54|10
1722717140000|2024-08-03 20:32:20|15351.85|15271.85|15353.67|15273.67|15354.34|15274.34|15351.85|15271.85|10
1722717150000|2024-08-03 20:32:30|15353.57|15273.57|15353.99|15273.99|15354.37|15274.37|15353.57|15273.57|10
1722717160000|2024-08-03 20:32:40|15353.72|15273.72|15352.86|15272.86|15354.91|15274.91|15352.78|15272.78|10
1722717170000|2024-08-03 20:32:50|15353.18|15273.18|15355.12|15275.12|15355.12|15275.12|15353.18|15273.18|10
1722717180000|2024-08-03 20:33:00|15355.88|15275.88|15360.13|15280.13|15360.13|15280.13|15355.88|15275.88|10
1722717190000|2024-08-03 20:33:10|15360.47|15280.47|15357.02|15277.02|15360.47|15280.47|15357.02|15277.02|9
1722717200000|2024-08-03 20:33:20|15357|15277|15351.77|15271.77|15357|15277|15350.82|15270.82|10
1722717210000|2024-08-03 20:33:30|15352.43|15272.43|15354.03|15274.03|15354.03|15274.03|15352.43|15272.43|10
1722717220000|2024-08-03 20:33:40|15354.28|15274.28|15354.36|15274.36|15354.51|15274.51|15353.84|15273.84|9
1722717230000|2024-08-03 20:33:50|15354.61|15274.61|15354.7|15274.7|15354.95|15274.95|15354.61|15274.61|9
1722717240000|2024-08-03 20:34:00|15354.74|15274.74|15357.47|15277.47|15357.57|15277.57|15354.51|15274.51|10
1722717250000|2024-08-03 20:34:10|15357.74|15277.74|15357.73|15277.73|15357.74|15277.74|15357.43|15277.43|10
1722717260000|2024-08-03 20:34:20|15357.54|15277.54|15359.03|15279.03|15359.03|15279.03|15357.54|15277.54|9
1722717270000|2024-08-03 20:34:30|15358.94|15278.94|15359.18|15279.18|15359.41|15279.41|15358.43|15278.43|10
1722717280000|2024-08-03 20:34:40|15359.32|15279.32|15360.39|15280.39|15360.44|15280.44|15359.21|15279.21|9
1722717290000|2024-08-03 20:34:50|15360.82|15280.82|15360.87|15280.87|15360.92|15280.92|15360.32|15280.32|10
1722717300000|2024-08-03 20:35:00|15361.09|15281.09|15363.63|15283.63|15363.84|15283.84|15361.09|15281.09|10
1722717310000|2024-08-03 20:35:10|15365.22|15285.22|15366.25|15286.25|15366.25|15286.25|15365.06|15285.06|10
1722717320000|2024-08-03 20:35:20|15365.99|15285.99|15373.13|15293.13|15373.76|15293.76|15365.99|15285.99|10
1722717330000|2024-08-03 20:35:30|15373.45|15293.45|15374.7|15294.7|15375.96|15295.96|15373.4|15293.4|10
1722717340000|2024-08-03 20:35:40|15374.67|15294.67|15378.44|15298.44|15382.15|15302.15|15374.67|15294.67|10
1722717350000|2024-08-03 20:35:50|15377.97|15297.97|15375.55|15295.55|15377.97|15297.97|15375.19|15295.19|10
1722717360000|2024-08-03 20:36:00|15375.73|15295.73|15375.29|15295.29|15377.14|15297.14|15375.29|15295.29|10
1722717370000|2024-08-03 20:36:10|15374.71|15294.71|15371.89|15291.89|15374.71|15294.71|15371.89|15291.89|10
1722717380000|2024-08-03 20:36:20|15370.57|15290.57|15368.47|15288.47|15370.57|15290.57|15368.47|15288.47|10
1722717390000|2024-08-03 20:36:30|15368|15288|15368.38|15288.38|15368.64|15288.64|15366.81|15286.81|10
1722717400000|2024-08-03 20:36:40|15368.66|15288.66|15368.74|15288.74|15368.99|15288.99|15368.66|15288.66|10
1722717410000|2024-08-03 20:36:50|15368.75|15288.75|15369.28|15289.28|15369.65|15289.65|15368.75|15288.75|10
1722717420000|2024-08-03 20:37:00|15369.35|15289.35|15371.99|15291.99|15372.12|15292.12|15369.25|15289.25|10
1722717430000|2024-08-03 20:37:10|15371.96|15291.96|15372.85|15292.85|15373.15|15293.15|15371.93|15291.93|9
1722717440000|2024-08-03 20:37:20|15372.66|15292.66|15372.19|15292.19|15373.36|15293.36|15372.19|15292.19|10
1722717450000|2024-08-03 20:37:30|15372.25|15292.25|15370.38|15290.38|15372.25|15292.25|15370.09|15290.09|10
1722717460000|2024-08-03 20:37:40|15370.46|15290.46|15370.64|15290.64|15370.64|15290.64|15368.86|15288.86|10
1722717470000|2024-08-03 20:37:50|15370.82|15290.82|15371.21|15291.21|15371.8|15291.8|15370.81|15290.81|10
1722717480000|2024-08-03 20:38:00|15371.18|15291.18|15371.8|15291.8|15371.8|15291.8|15371.18|15291.18|10
1722717490000|2024-08-03 20:38:10|15371.57|15291.57|15371.05|15291.05|15371.8|15291.8|15371.05|15291.05|9
1722717500000|2024-08-03 20:38:20|15370.67|15290.67|15368.55|15288.55|15370.72|15290.72|15368.55|15288.55|10
1722717510000|2024-08-03 20:38:30|15367.8|15287.8|15365.8|15285.8|15368.12|15288.12|15364.56|15284.56|10
1722717520000|2024-08-03 20:38:40|15365.97|15285.97|15368|15288|15368|15288|15365.97|15285.97|10
1722717530000|2024-08-03 20:38:50|15367.78|15287.78|15367.25|15287.25|15367.8|15287.8|15366.63|15286.63|9
1722717540000|2024-08-03 20:39:00|15367.45|15287.45|15368.17|15288.17|15368.25|15288.25|15367.3|15287.3|10
1722717550000|2024-08-03 20:39:10|15367.61|15287.61|15365.39|15285.39|15367.61|15287.61|15365.39|15285.39|10
1722717560000|2024-08-03 20:39:20|15365.71|15285.71|15366.99|15286.99|15366.99|15286.99|15365.51|15285.51|10
1722717570000|2024-08-03 20:39:30|15367.55|15287.55|15369.73|15289.73|15369.73|15289.73|15367.55|15287.55|10
1722717580000|2024-08-03 20:39:40|15370.01|15290.01|15371.16|15291.16|15371.16|15291.16|15370.01|15290.01|10
1722717590000|2024-08-03 20:39:50|15371.59|15291.59|15373.69|15293.69|15373.69|15293.69|15371.17|15291.17|10
1722717600000|2024-08-03 20:40:00|15374.39|15294.39|15375.74|15295.74|15375.92|15295.92|15374.23|15294.23|10
1722717610000|2024-08-03 20:40:10|15375.76|15295.76|15373.54|15293.54|15375.76|15295.76|15373.2|15293.2|10
1722717620000|2024-08-03 20:40:20|15372.78|15292.78|15368.59|15288.59|15372.78|15292.78|15367.83|15287.83|10
1722717630000|2024-08-03 20:40:30|15368.62|15288.62|15369.2|15289.2|15369.7|15289.7|15368.62|15288.62|10
1722717640000|2024-08-03 20:40:40|15369.71|15289.71|15370.67|15290.67|15370.78|15290.78|15369.71|15289.71|10
1722717650000|2024-08-03 20:40:50|15370.58|15290.58|15368.92|15288.92|15370.87|15290.87|15368.92|15288.92|10
1722717660000|2024-08-03 20:41:00|15368.91|15288.91|15369.07|15289.07|15369.07|15289.07|15367.99|15287.99|10
1722717670000|2024-08-03 20:41:10|15369.54|15289.54|15372.01|15292.01|15372.03|15292.03|15369.54|15289.54|10
1722717680000|2024-08-03 20:41:20|15371.82|15291.82|15372|15292|15372|15292|15371.29|15291.29|10
1722717690000|2024-08-03 20:41:30|15372.09|15292.09|15372.4|15292.4|15372.4|15292.4|15372.09|15292.09|7
1722717700000|2024-08-03 20:41:40|15372.39|15292.39|15371.34|15291.34|15372.41|15292.41|15371.34|15291.34|9
1722717710000|2024-08-03 20:41:50|15370.92|15290.92|15367.95|15287.95|15370.92|15290.92|15367.95|15287.95|9
1722717720000|2024-08-03 20:42:00|15367.96|15287.96|15364.18|15284.18|15367.96|15287.96|15363.67|15283.67|10
1722717730000|2024-08-03 20:42:10|15364.27|15284.27|15363.39|15283.39|15364.6|15284.6|15362.67|15282.67|10
1722717740000|2024-08-03 20:42:20|15363.54|15283.54|15362.43|15282.43|15363.54|15283.54|15362.39|15282.39|10
1722717750000|2024-08-03 20:42:30|15362.4|15282.4|15361.85|15281.85|15362.4|15282.4|15361.78|15281.78|8
1722717760000|2024-08-03 20:42:40|15359.1|15279.1|15358.39|15278.39|15359.1|15279.1|15358.37|15278.37|10
1722717770000|2024-08-03 20:42:50|15358.67|15278.67|15358.86|15278.86|15358.87|15278.87|15358.63|15278.63|7
1722717780000|2024-08-03 20:43:00|15358.82|15278.82|15358.7|15278.7|15359.47|15279.47|15358.7|15278.7|9
1722717790000|2024-08-03 20:43:10|15358.38|15278.38|15354.18|15274.18|15358.47|15278.47|15354.18|15274.18|10
1722717800000|2024-08-03 20:43:20|15354.04|15274.04|15350.08|15270.08|15354.04|15274.04|15350.08|15270.08|10
1722717810000|2024-08-03 20:43:30|15349.01|15269.01|15348.43|15268.43|15349.01|15269.01|15347.05|15267.05|10
1722717820000|2024-08-03 20:43:40|15348.94|15268.94|15349.25|15269.25|15349.53|15269.53|15348.94|15268.94|10
1722717830000|2024-08-03 20:43:50|15349.19|15269.19|15349.39|15269.39|15349.46|15269.46|15348.69|15268.69|8
1722717840000|2024-08-03 20:44:00|15348.89|15268.89|15349.46|15269.46|15349.46|15269.46|15348.78|15268.78|10
1722717850000|2024-08-03 20:44:10|15350.52|15270.52|15350.78|15270.78|15350.86|15270.86|15350.33|15270.33|10
1722717860000|2024-08-03 20:44:20|15351.4|15271.4|15346.72|15266.72|15351.4|15271.4|15346.72|15266.72|10
1722717870000|2024-08-03 20:44:30|15346.55|15266.55|15341.95|15261.95|15346.55|15266.55|15341.95|15261.95|10
1722717880000|2024-08-03 20:44:40|15340.96|15260.96|15339.07|15259.07|15340.96|15260.96|15338.9|15258.9|10
1722717890000|2024-08-03 20:44:50|15339.52|15259.52|15339.77|15259.77|15339.9|15259.9|15339.32|15259.32|10
1722717900000|2024-08-03 20:45:00|15340.24|15260.24|15340.21|15260.21|15341.34|15261.34|15340.21|15260.21|10
1722717910000|2024-08-03 20:45:10|15339.57|15259.57|15333.9|15253.9|15339.57|15259.57|15333.9|15253.9|10
1722717920000|2024-08-03 20:45:20|15334.29|15254.29|15333.84|15253.84|15335.83|15255.83|15333.84|15253.84|10
1722717930000|2024-08-03 20:45:30|15333.73|15253.73|15331.17|15251.17|15333.73|15253.73|15331.17|15251.17|10
1722717940000|2024-08-03 20:45:40|15330.85|15250.85|15331.47|15251.47|15331.47|15251.47|15330.63|15250.63|9
1722717950000|2024-08-03 20:45:50|15331.78|15251.78|15334.29|15254.29|15334.29|15254.29|15331.78|15251.78|10
1722717960000|2024-08-03 20:46:00|15334.3|15254.3|15336.17|15256.17|15336.17|15256.17|15334.3|15254.3|10
1722717970000|2024-08-03 20:46:10|15335.9|15255.9|15335.33|15255.33|15335.9|15255.9|15334.65|15254.65|10
1722717980000|2024-08-03 20:46:20|15335.69|15255.69|15337.02|15257.02|15337.02|15257.02|15335.6|15255.6|10
1722717990000|2024-08-03 20:46:30|15336.87|15256.87|15338.01|15258.01|15338.2|15258.2|15336.87|15256.87|9
1722718000000|2024-08-03 20:46:40|15338.13|15258.13|15337.3|15257.3|15338.13|15258.13|15337.22|15257.22|9
1722718010000|2024-08-03 20:46:50|15337.09|15257.09|15336.15|15256.15|15337.09|15257.09|15336.13|15256.13|10
1722718020000|2024-08-03 20:47:00|15336.23|15256.23|15340.74|15260.74|15340.74|15260.74|15336.23|15256.23|10
1722718030000|2024-08-03 20:47:10|15340.92|15260.92|15341.02|15261.02|15341.46|15261.46|15340.92|15260.92|10
1722718040000|2024-08-03 20:47:20|15339.78|15259.78|15337.76|15257.76|15339.93|15259.93|15337.76|15257.76|10
1722718050000|2024-08-03 20:47:30|15337.15|15257.15|15334.86|15254.86|15337.15|15257.15|15334.86|15254.86|10
1722718060000|2024-08-03 20:47:40|15334.62|15254.62|15334.87|15254.87|15335.35|15255.35|15334.62|15254.62|10
1722718070000|2024-08-03 20:47:50|15334.81|15254.81|15337.03|15257.03|15337.03|15257.03|15334.71|15254.71|9
1722718080000|2024-08-03 20:48:00|15337|15257|15343.21|15263.21|15343.21|15263.21|15336.89|15256.89|10
1722718090000|2024-08-03 20:48:10|15343.53|15263.53|15343.45|15263.45|15343.53|15263.53|15343.29|15263.29|10
1722718100000|2024-08-03 20:48:20|15343.09|15263.09|15339.75|15259.75|15343.09|15263.09|15339.75|15259.75|10
1722718110000|2024-08-03 20:48:30|15339.4|15259.4|15340.65|15260.65|15340.65|15260.65|15338.25|15258.25|9
1722718120000|2024-08-03 20:48:40|15340.8|15260.8|15339.56|15259.56|15340.8|15260.8|15339.56|15259.56|10
1722718130000|2024-08-03 20:48:50|15339.19|15259.19|15335.6|15255.6|15339.19|15259.19|15335.6|15255.6|10
1722718140000|2024-08-03 20:49:00|15335.18|15255.18|15333.59|15253.59|15335.18|15255.18|15333.59|15253.59|10
1722718150000|2024-08-03 20:49:10|15333.39|15253.39|15332.01|15252.01|15333.39|15253.39|15331.92|15251.92|10
1722718160000|2024-08-03 20:49:20|15332.14|15252.14|15333.44|15253.44|15333.44|15253.44|15331.93|15251.93|9
1722718170000|2024-08-03 20:49:30|15333.34|15253.34|15331.26|15251.26|15333.34|15253.34|15331.26|15251.26|10
1722718180000|2024-08-03 20:49:40|15331.15|15251.15|15326.35|15246.35|15331.15|15251.15|15326.35|15246.35|10
1722718190000|2024-08-03 20:49:50|15325.95|15245.95|15325.69|15245.69|15325.95|15245.95|15325.69|15245.69|8
1722718200000|2024-08-03 20:50:00|15325.92|15245.92|15326.43|15246.43|15326.59|15246.59|15325.27|15245.27|10
1722718210000|2024-08-03 20:50:10|15326|15246|15325.02|15245.02|15326|15246|15325.02|15245.02|10
1722718220000|2024-08-03 20:50:20|15324.84|15244.84|15323.2|15243.2|15324.84|15244.84|15323.2|15243.2|10
1722718230000|2024-08-03 20:50:30|15322.29|15242.29|15317.77|15237.77|15322.29|15242.29|15317.77|15237.77|10
1722718240000|2024-08-03 20:50:40|15317.02|15237.02|15315.19|15235.19|15317.02|15237.02|15315.19|15235.19|10
1722718250000|2024-08-03 20:50:50|15314.52|15234.52|15309.57|15229.57|15314.52|15234.52|15309.57|15229.57|10
1722718260000|2024-08-03 20:51:00|15308.13|15228.13|15300.33|15220.33|15308.13|15228.13|15300.33|15220.33|10
1722718270000|2024-08-03 20:51:10|15299.62|15219.62|15295.01|15215.01|15299.62|15219.62|15294.58|15214.58|10
1722718280000|2024-08-03 20:51:20|15294.72|15214.72|15293.47|15213.47|15294.72|15214.72|15292.89|15212.89|10
1722718290000|2024-08-03 20:51:30|15293.12|15213.12|15290.17|15210.17|15294.08|15214.08|15289.99|15209.99|10
1722718300000|2024-08-03 20:51:40|15290.41|15210.41|15289.15|15209.15|15290.72|15210.72|15289.15|15209.15|10
1722718310000|2024-08-03 20:51:50|15288.18|15208.18|15283.06|15203.06|15288.18|15208.18|15283.06|15203.06|10
1722718320000|2024-08-03 20:52:00|15282.4|15202.4|15279|15199|15282.65|15202.65|15278.93|15198.93|10
1722718330000|2024-08-03 20:52:10|15278.91|15198.91|15278.5|15198.5|15278.95|15198.95|15278.37|15198.37|10
1722718340000|2024-08-03 20:52:20|15269.45|15189.45|15268.61|15188.61|15269.45|15189.45|15268.61|15188.61|10
1722718350000|2024-08-03 20:52:30|15268.47|15188.47|15268.11|15188.11|15268.88|15188.88|15268.11|15188.11|9
1722718360000|2024-08-03 20:52:40|15267.92|15187.92|15266.21|15186.21|15267.92|15187.92|15266.21|15186.21|10
1722718370000|2024-08-03 20:52:50|15266.02|15186.02|15267.25|15187.25|15267.25|15187.25|15264.81|15184.81|10
1722718380000|2024-08-03 20:53:00|15268.21|15188.21|15270.49|15190.49|15270.49|15190.49|15268.21|15188.21|10
1722718390000|2024-08-03 20:53:10|15269.86|15189.86|15269.19|15189.19|15270.14|15190.14|15269.19|15189.19|10
1722718400000|2024-08-03 20:53:20|15268.62|15188.62|15267.49|15187.49|15268.72|15188.72|15267.49|15187.49|9
1722718410000|2024-08-03 20:53:30|15267.26|15187.26|15268.94|15188.94|15268.94|15188.94|15266.26|15186.26|8
1722718420000|2024-08-03 20:53:40|15270.29|15190.29|15271.4|15191.4|15271.46|15191.46|15270.29|15190.29|9
1722718430000|2024-08-03 20:53:50|15271.43|15191.43|15271.22|15191.22|15271.68|15191.68|15270.92|15190.92|10
1722718440000|2024-08-03 20:54:00|15271.28|15191.28|15271.32|15191.32|15272.22|15192.22|15271.28|15191.28|10
1722718450000|2024-08-03 20:54:10|15271.36|15191.36|15270.69|15190.69|15271.36|15191.36|15270.67|15190.67|10
1722718460000|2024-08-03 20:54:20|15270.7|15190.7|15270.76|15190.76|15270.76|15190.76|15270.41|15190.41|10
1722718470000|2024-08-03 20:54:30|15270.48|15190.48|15268.77|15188.77|15271.01|15191.01|15268.45|15188.45|10
1722718480000|2024-08-03 20:54:40|15268.73|15188.73|15267.63|15187.63|15269.1|15189.1|15267.63|15187.63|10
1722718490000|2024-08-03 20:54:50|15267.45|15187.45|15268.52|15188.52|15268.52|15188.52|15267.45|15187.45|10
1722718500000|2024-08-03 20:55:00|15268.95|15188.95|15271.5|15191.5|15271.5|15191.5|15268.75|15188.75|10
1722718510000|2024-08-03 20:55:10|15271.92|15191.92|15271.76|15191.76|15273.46|15193.46|15271.73|15191.73|10
1722718520000|2024-08-03 20:55:20|15271.75|15191.75|15269.41|15189.41|15271.75|15191.75|15269.41|15189.41|10
1722718530000|2024-08-03 20:55:30|15269.31|15189.31|15265.86|15185.86|15269.31|15189.31|15265.86|15185.86|10
1722718540000|2024-08-03 20:55:40|15265.48|15185.48|15265.48|15185.48|15265.59|15185.59|15264.8|15184.8|9
1722718550000|2024-08-03 20:55:50|15265.37|15185.37|15264.67|15184.67|15265.49|15185.49|15264.67|15184.67|9
1722718560000|2024-08-03 20:56:00|15264.62|15184.62|15262.86|15182.86|15264.62|15184.62|15262.86|15182.86|10
1722718570000|2024-08-03 20:56:10|15262.59|15182.59|15263.06|15183.06|15263.07|15183.07|15261.7|15181.7|9
1722718580000|2024-08-03 20:56:20|15263.26|15183.26|15264.56|15184.56|15264.62|15184.62|15263.26|15183.26|10
1722718590000|2024-08-03 20:56:30|15264.15|15184.15|15268.4|15188.4|15268.4|15188.4|15264.1|15184.1|10
1722718600000|2024-08-03 20:56:40|15268.44|15188.44|15267.37|15187.37|15270.01|15190.01|15266.99|15186.99|10
1722718610000|2024-08-03 20:56:50|15265.49|15185.49|15257.45|15177.45|15265.49|15185.49|15257.45|15177.45|10
1722718620000|2024-08-03 20:57:00|15257.32|15177.32|15249.91|15169.91|15257.32|15177.32|15249.91|15169.91|10
1722718630000|2024-08-03 20:57:10|15249.44|15169.44|15247.86|15167.86|15249.44|15169.44|15247.86|15167.86|10
1722718640000|2024-08-03 20:57:20|15248.42|15168.42|15248.86|15168.86|15249.18|15169.18|15248.42|15168.42|10
1722718650000|2024-08-03 20:57:30|15248.4|15168.4|15250.68|15170.68|15250.81|15170.81|15248.4|15168.4|10
1722718660000|2024-08-03 20:57:40|15250.59|15170.59|15251.11|15171.11|15251.53|15171.53|15250.59|15170.59|10
1722718670000|2024-08-03 20:57:50|15250.99|15170.99|15249.54|15169.54|15251.02|15171.02|15249.54|15169.54|10
1722718680000|2024-08-03 20:58:00|15249.19|15169.19|15249.79|15169.79|15249.79|15169.79|15249.19|15169.19|10
1722718690000|2024-08-03 20:58:10|15250.08|15170.08|15253.62|15173.62|15253.63|15173.63|15250.08|15170.08|10
1722718700000|2024-08-03 20:58:20|15252.85|15172.85|15252.71|15172.71|15252.85|15172.85|15251.89|15171.89|9
1722718710000|2024-08-03 20:58:30|15252.66|15172.66|15256.82|15176.82|15256.82|15176.82|15252.66|15172.66|10
1722718720000|2024-08-03 20:58:40|15257|15177|15258.09|15178.09|15258.09|15178.09|15257|15177|10
1722718730000|2024-08-03 20:58:50|15257.9|15177.9|15257.74|15177.74|15258.32|15178.32|15257.74|15177.74|10
1722718740000|2024-08-03 20:59:00|15257.73|15177.73|15257.87|15177.87|15257.87|15177.87|15256.92|15176.92|10
1722718750000|2024-08-03 20:59:10|15258.04|15178.04|15258.98|15178.98|15259.13|15179.13|15258.04|15178.04|10
1722718760000|2024-08-03 20:59:20|15259.16|15179.16|15259.12|15179.12|15259.2|15179.2|15258.88|15178.88|9
1722718770000|2024-08-03 20:59:30|15259.11|15179.11|15258.11|15178.11|15259.11|15179.11|15258.11|15178.11|10
1722718780000|2024-08-03 20:59:40|15258.09|15178.09|15261.74|15181.74|15261.74|15181.74|15258.09|15178.09|10
1722718790000|2024-08-03 20:59:50|15263|15183|15267.24|15187.24|15267.24|15187.24|15263|15183|10
1722718800000|2024-08-03 21:00:00|15267.16|15187.16|15267.76|15187.76|15267.8|15187.8|15266.91|15186.91|10
1722718810000|2024-08-03 21:00:10|15267.72|15187.72|15266.07|15186.07|15268.14|15188.14|15265.85|15185.85|10
1722718820000|2024-08-03 21:00:20|15265.97|15185.97|15262.14|15182.14|15266.24|15186.24|15262.14|15182.14|10
1722718830000|2024-08-03 21:00:30|15261.72|15181.72|15259.93|15179.93|15261.72|15181.72|15259.66|15179.66|10
1722718840000|2024-08-03 21:00:40|15260.59|15180.59|15262.7|15182.7|15263.08|15183.08|15260.59|15180.59|10
1722718850000|2024-08-03 21:00:50|15262.69|15182.69|15261.14|15181.14|15262.93|15182.93|15261.14|15181.14|10
1722718860000|2024-08-03 21:01:00|15261.23|15181.23|15255.86|15175.86|15261.46|15181.46|15255.86|15175.86|10
1722718870000|2024-08-03 21:01:10|15255.56|15175.56|15248.49|15168.49|15255.56|15175.56|15248.49|15168.49|10
1722718880000|2024-08-03 21:01:20|15247.05|15167.05|15244.72|15164.72|15247.05|15167.05|15244.08|15164.08|10
1722718890000|2024-08-03 21:01:30|15244.48|15164.48|15242.24|15162.24|15244.48|15164.48|15242.24|15162.24|9
1722718900000|2024-08-03 21:01:40|15242.05|15162.05|15236.39|15156.39|15242.05|15162.05|15236.13|15156.13|10
1722718910000|2024-08-03 21:01:50|15236.36|15156.36|15232.26|15152.26|15236.36|15156.36|15232.26|15152.26|10
1722718920000|2024-08-03 21:02:00|15231.87|15151.87|15228.49|15148.49|15231.87|15151.87|15227.4|15147.4|10
1722718930000|2024-08-03 21:02:10|15228.24|15148.24|15228.51|15148.51|15228.69|15148.69|15227.4|15147.4|10
1722718940000|2024-08-03 21:02:20|15228.68|15148.68|15229.07|15149.07|15229.72|15149.72|15228.68|15148.68|10
1722718950000|2024-08-03 21:02:30|15227.94|15147.94|15230.58|15150.58|15230.58|15150.58|15227.93|15147.93|10
1722718960000|2024-08-03 21:02:40|15230.67|15150.67|15234.14|15154.14|15234.8|15154.8|15230.5|15150.5|10
1722718970000|2024-08-03 21:02:50|15234.11|15154.11|15233.65|15153.65|15234.48|15154.48|15233.63|15153.63|9
1722718980000|2024-08-03 21:03:00|15233.44|15153.44|15232.13|15152.13|15233.6|15153.6|15232.13|15152.13|10
1722718990000|2024-08-03 21:03:10|15232.12|15152.12|15230.42|15150.42|15232.5|15152.5|15230.42|15150.42|10
1722719000000|2024-08-03 21:03:20|15230.17|15150.17|15228.94|15148.94|15230.17|15150.17|15228.01|15148.01|10
1722719010000|2024-08-03 21:03:30|15229.38|15149.38|15231.23|15151.23|15231.23|15151.23|15229.38|15149.38|10
1722719020000|2024-08-03 21:03:40|15231.21|15151.21|15232.85|15152.85|15232.85|15152.85|15231.13|15151.13|10
1722719030000|2024-08-03 21:03:50|15232.93|15152.93|15234.53|15154.53|15234.53|15154.53|15232.67|15152.67|10
1722719040000|2024-08-03 21:04:00|15234.97|15154.97|15238.85|15158.85|15238.85|15158.85|15234.92|15154.92|10
1722719050000|2024-08-03 21:04:10|15239.03|15159.03|15237.91|15157.91|15239.23|15159.23|15237.51|15157.51|10
1722719060000|2024-08-03 21:04:20|15238.05|15158.05|15239.37|15159.37|15239.43|15159.43|15237.76|15157.76|9
1722719070000|2024-08-03 21:04:30|15239.25|15159.25|15238.67|15158.67|15239.84|15159.84|15238.67|15158.67|10
1722719080000|2024-08-03 21:04:40|15238.57|15158.57|15239.98|15159.98|15240.35|15160.35|15238.52|15158.52|10
1722719090000|2024-08-03 21:04:50|15239.58|15159.58|15236.48|15156.48|15239.58|15159.58|15235.64|15155.64|10
1722719100000|2024-08-03 21:05:00|15236.82|15156.82|15239.39|15159.39|15239.39|15159.39|15236.82|15156.82|10
1722719110000|2024-08-03 21:05:10|15239.56|15159.56|15240.73|15160.73|15240.73|15160.73|15238.46|15158.46|10
1722719120000|2024-08-03 21:05:20|15241.08|15161.08|15237.63|15157.63|15242.23|15162.23|15237.63|15157.63|10
1722719130000|2024-08-03 21:05:30|15237.51|15157.51|15233.7|15153.7|15237.51|15157.51|15233.7|15153.7|10
1722719140000|2024-08-03 21:05:40|15232.47|15152.47|15232.74|15152.74|15233.97|15153.97|15232.45|15152.45|10
1722719150000|2024-08-03 21:05:50|15232.77|15152.77|15234.38|15154.38|15234.58|15154.58|15232.52|15152.52|10
1722719160000|2024-08-03 21:06:00|15234.54|15154.54|15234.77|15154.77|15234.77|15154.77|15233.44|15153.44|10
1722719170000|2024-08-03 21:06:10|15234.76|15154.76|15237.09|15157.09|15237.09|15157.09|15234.43|15154.43|10
1722719180000|2024-08-03 21:06:20|15237.13|15157.13|15236.15|15156.15|15237.35|15157.35|15236.15|15156.15|10
1722719190000|2024-08-03 21:06:30|15236.41|15156.41|15236.59|15156.59|15236.59|15156.59|15235.73|15155.73|9
1722719200000|2024-08-03 21:06:40|15236.87|15156.87|15237.43|15157.43|15237.43|15157.43|15236.87|15156.87|10
1722719210000|2024-08-03 21:06:50|15237.72|15157.72|15233.65|15153.65|15237.72|15157.72|15233.65|15153.65|10
1722719220000|2024-08-03 21:07:00|15233.33|15153.33|15216.8|15136.8|15233.33|15153.33|15216.8|15136.8|10
1722719230000|2024-08-03 21:07:10|15217.19|15137.19|15210.26|15130.26|15217.36|15137.36|15210.26|15130.26|9
1722719240000|2024-08-03 21:07:20|15209.67|15129.67|15183.33|15103.33|15209.67|15129.67|15183.33|15103.33|10
1722719250000|2024-08-03 21:07:30|15183.93|15103.93|15178.23|15098.23|15183.93|15103.93|15178.12|15098.12|10
1722719260000|2024-08-03 21:07:40|15178.44|15098.44|15177.49|15097.49|15178.8|15098.8|15177.49|15097.49|10
1722719270000|2024-08-03 21:07:50|15177.9|15097.9|15177.88|15097.88|15179.32|15099.32|15177.78|15097.78|10
1722719280000|2024-08-03 21:08:00|15179.23|15099.23|15189.24|15109.24|15189.24|15109.24|15179.23|15099.23|10
1722719290000|2024-08-03 21:08:10|15194.29|15114.29|15222.19|15142.19|15222.19|15142.19|15194.29|15114.29|10
1722719300000|2024-08-03 21:08:20|15224.7|15144.7|15230.9|15150.9|15234.45|15154.45|15224.7|15144.7|10
1722719310000|2024-08-03 21:08:30|15231.37|15151.37|15228.81|15148.81|15231.37|15151.37|15228.67|15148.67|10
1722719320000|2024-08-03 21:08:40|15229.33|15149.33|15224.67|15144.67|15229.49|15149.49|15224.67|15144.67|10
1722719330000|2024-08-03 21:08:50|15223.41|15143.41|15220.82|15140.82|15224.26|15144.26|15220.82|15140.82|10
1722719340000|2024-08-03 21:09:00|15220.23|15140.23|15219.7|15139.7|15223.78|15143.78|15219.7|15139.7|10
1722719350000|2024-08-03 21:09:10|15217.11|15137.11|15205.07|15125.07|15217.11|15137.11|15205.07|15125.07|10
1722719360000|2024-08-03 21:09:20|15205.94|15125.94|15197|15117|15205.94|15125.94|15197|15117|9
1722719370000|2024-08-03 21:09:30|15197.26|15117.26|15191.42|15111.42|15198.38|15118.38|15191.42|15111.42|10
1722719380000|2024-08-03 21:09:40|15191.05|15111.05|15189.76|15109.76|15191.25|15111.25|15189.14|15109.14|10
1722719390000|2024-08-03 21:09:50|15190.52|15110.52|15184.91|15104.91|15190.52|15110.52|15183.05|15103.05|10
1722719400000|2024-08-03 21:10:00|15185.64|15105.64|15192.15|15112.15|15192.61|15112.61|15185.64|15105.64|10
1722719410000|2024-08-03 21:10:10|15192.11|15112.11|15190.35|15110.35|15192.47|15112.47|15190.1|15110.1|10
1722719420000|2024-08-03 21:10:20|15189.31|15109.31|15189.97|15109.97|15190.28|15110.28|15188.74|15108.74|10
1722719430000|2024-08-03 21:10:30|15190.15|15110.15|15193.12|15113.12|15193.55|15113.55|15190.15|15110.15|10
1722719440000|2024-08-03 21:10:40|15192.4|15112.4|15190.17|15110.17|15192.4|15112.4|15190.17|15110.17|10
1722719450000|2024-08-03 21:10:50|15190.59|15110.59|15193.86|15113.86|15193.97|15113.97|15190.59|15110.59|10
1722719460000|2024-08-03 21:11:00|15193.69|15113.69|15200.51|15120.51|15200.51|15120.51|15193.69|15113.69|10
1722719470000|2024-08-03 21:11:10|15201.69|15121.69|15209.52|15129.52|15209.52|15129.52|15201.69|15121.69|10
1722719480000|2024-08-03 21:11:20|15209.41|15129.41|15216.42|15136.42|15216.42|15136.42|15209.41|15129.41|10
1722719490000|2024-08-03 21:11:30|15216.73|15136.73|15219.67|15139.67|15220.48|15140.48|15216.72|15136.72|10
1722719500000|2024-08-03 21:11:40|15220.68|15140.68|15221.39|15141.39|15221.39|15141.39|15219.99|15139.99|10
1722719510000|2024-08-03 21:11:50|15221.54|15141.54|15222.9|15142.9|15223.14|15143.14|15221.54|15141.54|9
1722719520000|2024-08-03 21:12:00|15222.47|15142.47|15223.19|15143.19|15223.19|15143.19|15221.93|15141.93|10
1722719530000|2024-08-03 21:12:10|15223.34|15143.34|15224.44|15144.44|15228.8|15148.8|15223.02|15143.02|10
1722719540000|2024-08-03 21:12:20|15224.19|15144.19|15224.42|15144.42|15224.84|15144.84|15224.09|15144.09|10
1722719550000|2024-08-03 21:12:30|15225.33|15145.33|15229.29|15149.29|15230.23|15150.23|15225.17|15145.17|10
1722719560000|2024-08-03 21:12:40|15229.17|15149.17|15229.33|15149.33|15229.33|15149.33|15228.62|15148.62|10
1722719570000|2024-08-03 21:12:50|15229.48|15149.48|15229.29|15149.29|15230.09|15150.09|15229.29|15149.29|10
1722719580000|2024-08-03 21:13:00|15229.07|15149.07|15228.37|15148.37|15229.07|15149.07|15228.37|15148.37|8
1722719590000|2024-08-03 21:13:10|15228.3|15148.3|15232.03|15152.03|15232.03|15152.03|15228.07|15148.07|10
1722719600000|2024-08-03 21:13:20|15233.4|15153.4|15244.22|15164.22|15244.28|15164.28|15233.4|15153.4|9
1722719610000|2024-08-03 21:13:30|15246.73|15166.73|15263.71|15183.71|15264.12|15184.12|15246.73|15166.73|10
1722719620000|2024-08-03 21:13:40|15264.52|15184.52|15266.1|15186.1|15269.46|15189.46|15264.52|15184.52|10
1722719630000|2024-08-03 21:13:50|15265.21|15185.21|15259.61|15179.61|15265.21|15185.21|15259.61|15179.61|10
1722719640000|2024-08-03 21:14:00|15258.2|15178.2|15255.05|15175.05|15259.41|15179.41|15255.05|15175.05|10
1722719650000|2024-08-03 21:14:10|15255.11|15175.11|15254.1|15174.1|15255.11|15175.11|15252.61|15172.61|10
1722719660000|2024-08-03 21:14:20|15253.95|15173.95|15252.08|15172.08|15254.44|15174.44|15251.97|15171.97|10
1722719670000|2024-08-03 21:14:30|15251.54|15171.54|15252.45|15172.45|15252.51|15172.51|15250.35|15170.35|10
1722719680000|2024-08-03 21:14:40|15252.2|15172.2|15252.9|15172.9|15252.96|15172.96|15252.11|15172.11|8
1722719690000|2024-08-03 21:14:50|15252.84|15172.84|15252.86|15172.86|15254.1|15174.1|15252.84|15172.84|10
1722719700000|2024-08-03 21:15:00|15252.43|15172.43|15250.98|15170.98|15252.55|15172.55|15250.98|15170.98|10
1722719710000|2024-08-03 21:15:10|15250.52|15170.52|15254.68|15174.68|15254.68|15174.68|15250.04|15170.04|10
1722719720000|2024-08-03 21:15:20|15256.34|15176.34|15262.54|15182.54|15262.54|15182.54|15256.34|15176.34|10
1722719730000|2024-08-03 21:15:30|15262.91|15182.91|15267.29|15187.29|15267.52|15187.52|15262.91|15182.91|10
1722719740000|2024-08-03 21:15:40|15267.61|15187.61|15274.07|15194.07|15274.48|15194.48|15267.61|15187.61|10
1722719750000|2024-08-03 21:15:50|15274.14|15194.14|15279.95|15199.95|15279.95|15199.95|15274.14|15194.14|10
1722719760000|2024-08-03 21:16:00|15279.77|15199.77|15276.88|15196.88|15279.77|15199.77|15276.88|15196.88|10
1722719770000|2024-08-03 21:16:10|15277.32|15197.32|15276.93|15196.93|15277.42|15197.42|15275.75|15195.75|10
1722719780000|2024-08-03 21:16:20|15277.25|15197.25|15284.85|15204.85|15284.85|15204.85|15277.25|15197.25|10
1722719790000|2024-08-03 21:16:30|15285.05|15205.05|15284.23|15204.23|15285.3|15205.3|15284.23|15204.23|10
1722719800000|2024-08-03 21:16:40|15285.17|15205.17|15287.65|15207.65|15287.65|15207.65|15285.17|15205.17|10
1722719810000|2024-08-03 21:16:50|15288.31|15208.31|15291.74|15211.74|15292.08|15212.08|15288.31|15208.31|10
1722719820000|2024-08-03 21:17:00|15294.42|15214.42|15293.89|15213.89|15296.49|15216.49|15293.89|15213.89|10
1722719830000|2024-08-03 21:17:10|15293.52|15213.52|15291.57|15211.57|15294.11|15214.11|15291.57|15211.57|10
1722719840000|2024-08-03 21:17:20|15291.99|15211.99|15291.91|15211.91|15291.99|15211.99|15291.19|15211.19|9
1722719850000|2024-08-03 21:17:30|15291.86|15211.86|15295.88|15215.88|15295.88|15215.88|15291.86|15211.86|9
1722719860000|2024-08-03 21:17:40|15296.4|15216.4|15295.25|15215.25|15296.78|15216.78|15295.25|15215.25|10
1722719870000|2024-08-03 21:17:50|15295.11|15215.11|15295.65|15215.65|15295.89|15215.89|15294.65|15214.65|10
1722719880000|2024-08-03 21:18:00|15295.62|15215.62|15297.67|15217.67|15297.67|15217.67|15295.33|15215.33|10
1722719890000|2024-08-03 21:18:10|15297.44|15217.44|15296|15216|15297.44|15217.44|15295.88|15215.88|10
1722719900000|2024-08-03 21:18:20|15295.78|15215.78|15294.8|15214.8|15295.78|15215.78|15293.83|15213.83|10
1722719910000|2024-08-03 21:18:30|15294.78|15214.78|15298.7|15218.7|15298.7|15218.7|15294.78|15214.78|10
1722719920000|2024-08-03 21:18:40|15298.67|15218.67|15306.21|15226.21|15306.21|15226.21|15298.51|15218.51|10
1722719930000|2024-08-03 21:18:50|15306.51|15226.51|15307.52|15227.52|15307.52|15227.52|15305.72|15225.72|9
1722719940000|2024-08-03 21:19:00|15307.29|15227.29|15309.68|15229.68|15309.71|15229.71|15306.6|15226.6|10
1722719950000|2024-08-03 21:19:10|15310.19|15230.19|15312.4|15232.4|15313.46|15233.46|15310.19|15230.19|10
1722719960000|2024-08-03 21:19:20|15312.08|15232.08|15310.48|15230.48|15312.16|15232.16|15310.46|15230.46|10
1722719970000|2024-08-03 21:19:30|15310.13|15230.13|15311.57|15231.57|15311.78|15231.78|15310.13|15230.13|10
1722719980000|2024-08-03 21:19:40|15312.02|15232.02|15313.65|15233.65|15313.69|15233.69|15312.02|15232.02|10
1722719990000|2024-08-03 21:19:50|15313.59|15233.59|15317.61|15237.61|15317.69|15237.69|15313.59|15233.59|10
1722720000000|2024-08-03 21:20:00|15316.09|15236.09|15314.95|15234.95|15316.84|15236.84|15314.95|15234.95|9
1722720010000|2024-08-03 21:20:10|15314.99|15234.99|15319.27|15239.27|15319.34|15239.34|15313.93|15233.93|10
1722720020000|2024-08-03 21:20:20|15319.28|15239.28|15320.46|15240.46|15320.63|15240.63|15319.28|15239.28|9
1722720030000|2024-08-03 21:20:30|15321.2|15241.2|15323.18|15243.18|15323.52|15243.52|15321.2|15241.2|10
1722720040000|2024-08-03 21:20:40|15323.46|15243.46|15325.89|15245.89|15325.89|15245.89|15323.46|15243.46|10
1722720050000|2024-08-03 21:20:50|15326.23|15246.23|15328.19|15248.19|15328.21|15248.21|15326.23|15246.23|10
1722720060000|2024-08-03 21:21:00|15328.2|15248.2|15325.22|15245.22|15328.2|15248.2|15325.22|15245.22|9
1722720070000|2024-08-03 21:21:10|15325.3|15245.3|15325.92|15245.92|15325.92|15245.92|15325.19|15245.19|9
1722720080000|2024-08-03 21:21:20|15326.26|15246.26|15325.96|15245.96|15326.47|15246.47|15325.88|15245.88|10
1722720090000|2024-08-03 21:21:30|15326.05|15246.05|15330.77|15250.77|15330.79|15250.79|15326.05|15246.05|10
1722720100000|2024-08-03 21:21:40|15331.27|15251.27|15335.65|15255.65|15335.65|15255.65|15331.27|15251.27|10
1722720110000|2024-08-03 21:21:50|15335.54|15255.54|15339.6|15259.6|15339.6|15259.6|15335.54|15255.54|10
1722720120000|2024-08-03 21:22:00|15340.36|15260.36|15339.6|15259.6|15341.46|15261.46|15339.53|15259.53|10
1722720130000|2024-08-03 21:22:10|15339.63|15259.63|15341.33|15261.33|15341.33|15261.33|15339.02|15259.02|10
1722720140000|2024-08-03 21:22:20|15340.75|15260.75|15343.67|15263.67|15343.67|15263.67|15340.03|15260.03|10
1722720150000|2024-08-03 21:22:30|15343.69|15263.69|15342.47|15262.47|15343.69|15263.69|15342.47|15262.47|10
1722720160000|2024-08-03 21:22:40|15342.6|15262.6|15340.19|15260.19|15342.6|15262.6|15340.03|15260.03|9
1722720170000|2024-08-03 21:22:50|15340.18|15260.18|15340.67|15260.67|15340.71|15260.71|15340.18|15260.18|9
1722720180000|2024-08-03 21:23:00|15340.66|15260.66|15339.86|15259.86|15340.66|15260.66|15339.8|15259.8|10
1722720190000|2024-08-03 21:23:10|15340.09|15260.09|15340.62|15260.62|15340.71|15260.71|15340.09|15260.09|10
1722720200000|2024-08-03 21:23:20|15340.75|15260.75|15340.36|15260.36|15341.49|15261.49|15340.36|15260.36|9
1722720210000|2024-08-03 21:23:30|15340.37|15260.37|15340.58|15260.58|15340.58|15260.58|15339.92|15259.92|8
1722720220000|2024-08-03 21:23:40|15340.57|15260.57|15340.91|15260.91|15340.91|15260.91|15339.44|15259.44|10
1722720230000|2024-08-03 21:23:50|15340.08|15260.08|15340.22|15260.22|15340.46|15260.46|15339.84|15259.84|10
1722720240000|2024-08-03 21:24:00|15339.69|15259.69|15330.14|15250.14|15339.69|15259.69|15330.14|15250.14|10
1722720250000|2024-08-03 21:24:10|15327.19|15247.19|15302.39|15222.39|15327.38|15247.38|15302.39|15222.39|10
1722720260000|2024-08-03 21:24:20|15301.52|15221.52|15299.84|15219.84|15301.78|15221.78|15299.62|15219.62|10
1722720270000|2024-08-03 21:24:30|15299.49|15219.49|15298.76|15218.76|15299.49|15219.49|15298.44|15218.44|10
1722720280000|2024-08-03 21:24:40|15299.3|15219.3|15300.14|15220.14|15300.14|15220.14|15299.2|15219.2|10
1722720290000|2024-08-03 21:24:50|15300.06|15220.06|15296.72|15216.72|15300.06|15220.06|15296.72|15216.72|10
1722720300000|2024-08-03 21:25:00|15295.77|15215.77|15286.56|15206.56|15295.77|15215.77|15286.41|15206.41|10
1722720310000|2024-08-03 21:25:10|15286.29|15206.29|15287.54|15207.54|15287.83|15207.83|15286.29|15206.29|10
1722720320000|2024-08-03 21:25:20|15287.57|15207.57|15286.98|15206.98|15288.06|15208.06|15286.98|15206.98|10
1722720330000|2024-08-03 21:25:30|15286.22|15206.22|15283.67|15203.67|15286.22|15206.22|15283.67|15203.67|10
1722720340000|2024-08-03 21:25:40|15283.44|15203.44|15283.57|15203.57|15283.78|15203.78|15282.89|15202.89|10
1722720350000|2024-08-03 21:25:50|15283.33|15203.33|15279.43|15199.43|15283.35|15203.35|15279.43|15199.43|10
1722720360000|2024-08-03 21:26:00|15279.34|15199.34|15278.31|15198.31|15279.34|15199.34|15277.2|15197.2|9
1722720370000|2024-08-03 21:26:10|15278.66|15198.66|15284.13|15204.13|15284.43|15204.43|15278.61|15198.61|10
1722720380000|2024-08-03 21:26:20|15284.41|15204.41|15285.77|15205.77|15285.79|15205.79|15284.41|15204.41|9
1722720390000|2024-08-03 21:26:30|15285.89|15205.89|15285.73|15205.73|15286.26|15206.26|15285.73|15205.73|10
1722720400000|2024-08-03 21:26:40|15289.84|15209.84|15303.14|15223.14|15303.14|15223.14|15289.23|15209.23|10
1722720410000|2024-08-03 21:26:50|15303.42|15223.42|15310.17|15230.17|15310.81|15230.81|15303.42|15223.42|10
1722720420000|2024-08-03 21:27:00|15312.23|15232.23|15310.24|15230.24|15312.65|15232.65|15310.24|15230.24|10
1722720430000|2024-08-03 21:27:10|15310.06|15230.06|15303.28|15223.28|15310.3|15230.3|15303.28|15223.28|10
1722720440000|2024-08-03 21:27:20|15303.1|15223.1|15307.29|15227.29|15307.29|15227.29|15303.1|15223.1|10
1722720450000|2024-08-03 21:27:30|15307.46|15227.46|15304.72|15224.72|15308.28|15228.28|15304.72|15224.72|10
1722720460000|2024-08-03 21:27:40|15304.85|15224.85|15302.07|15222.07|15304.85|15224.85|15302.07|15222.07|9
1722720470000|2024-08-03 21:27:50|15302.29|15222.29|15308.27|15228.27|15308.27|15228.27|15302.29|15222.29|10
1722720480000|2024-08-03 21:28:00|15308.95|15228.95|15309.27|15229.27|15309.75|15229.75|15308.88|15228.88|10
1722720490000|2024-08-03 21:28:10|15309.39|15229.39|15312.62|15232.62|15312.62|15232.62|15309.29|15229.29|10
1722720500000|2024-08-03 21:28:20|15312.9|15232.9|15312.63|15232.63|15312.9|15232.9|15311.82|15231.82|10
1722720510000|2024-08-03 21:28:30|15312.86|15232.86|15316.27|15236.27|15316.27|15236.27|15311.82|15231.82|10
1722720520000|2024-08-03 21:28:40|15316.3|15236.3|15317.43|15237.43|15317.43|15237.43|15315.69|15235.69|10
1722720530000|2024-08-03 21:28:50|15317.86|15237.86|15318.23|15238.23|15319.51|15239.51|15317.86|15237.86|10
1722720540000|2024-08-03 21:29:00|15318.09|15238.09|15314.82|15234.82|15318.14|15238.14|15314.78|15234.78|10
1722720550000|2024-08-03 21:29:10|15314.86|15234.86|15315.7|15235.7|15315.71|15235.71|15314.38|15234.38|10
1722720560000|2024-08-03 21:29:20|15315.72|15235.72|15318.09|15238.09|15318.21|15238.21|15315.72|15235.72|10
1722720570000|2024-08-03 21:29:30|15317.83|15237.83|15318.63|15238.63|15318.93|15238.93|15317.83|15237.83|10
1722720580000|2024-08-03 21:29:40|15318.83|15238.83|15321.48|15241.48|15321.48|15241.48|15318.83|15238.83|10
1722720590000|2024-08-03 21:29:50|15321.29|15241.29|15320.69|15240.69|15321.29|15241.29|15320.5|15240.5|8
1722720600000|2024-08-03 21:30:00|15320.67|15240.67|15319.93|15239.93|15320.97|15240.97|15319.93|15239.93|10
1722720610000|2024-08-03 21:30:10|15319.92|15239.92|15319.51|15239.51|15319.92|15239.92|15319.5|15239.5|9
1722720620000|2024-08-03 21:30:20|15319.48|15239.48|15320.61|15240.61|15320.61|15240.61|15319.12|15239.12|10
1722720630000|2024-08-03 21:30:30|15320.93|15240.93|15322.91|15242.91|15322.91|15242.91|15320.52|15240.52|10
1722720640000|2024-08-03 21:30:40|15323.55|15243.55|15325.34|15245.34|15325.34|15245.34|15323.55|15243.55|10
1722720650000|2024-08-03 21:30:50|15325.72|15245.72|15326.66|15246.66|15326.66|15246.66|15325.4|15245.4|10
1722720660000|2024-08-03 21:31:00|15325.75|15245.75|15328.31|15248.31|15328.31|15248.31|15325.75|15245.75|9
1722720670000|2024-08-03 21:31:10|15329.02|15249.02|15329.06|15249.06|15329.39|15249.39|15329|15249|10
1722720680000|2024-08-03 21:31:20|15329.01|15249.01|15327.89|15247.89|15329.01|15249.01|15327.85|15247.85|10
1722720690000|2024-08-03 21:31:30|15327.42|15247.42|15327.27|15247.27|15327.42|15247.42|15326.46|15246.46|9
1722720700000|2024-08-03 21:31:40|15327|15247|15321.25|15241.25|15327|15247|15321.25|15241.25|9
1722720710000|2024-08-03 21:31:50|15320.67|15240.67|15319.38|15239.38|15320.67|15240.67|15319.38|15239.38|10
1722720720000|2024-08-03 21:32:00|15319.13|15239.13|15316.66|15236.66|15319.13|15239.13|15316.13|15236.13|10
1722720730000|2024-08-03 21:32:10|15316.91|15236.91|15320.63|15240.63|15320.63|15240.63|15316.42|15236.42|10
1722720740000|2024-08-03 21:32:20|15320.58|15240.58|15321.14|15241.14|15322.68|15242.68|15320.58|15240.58|10
1722720750000|2024-08-03 21:32:30|15320.83|15240.83|15321.52|15241.52|15321.78|15241.78|15320.37|15240.37|10
1722720760000|2024-08-03 21:32:40|15322.41|15242.41|15327.65|15247.65|15327.66|15247.66|15322.41|15242.41|10
1722720770000|2024-08-03 21:32:50|15328.74|15248.74|15328.68|15248.68|15328.74|15248.74|15328.16|15248.16|10
1722720780000|2024-08-03 21:33:00|15328.72|15248.72|15331.59|15251.59|15331.59|15251.59|15328.72|15248.72|10
1722720790000|2024-08-03 21:33:10|15332.27|15252.27|15336.15|15256.15|15336.35|15256.35|15332.27|15252.27|10
1722720800000|2024-08-03 21:33:20|15336.1|15256.1|15333.97|15253.97|15336.15|15256.15|15333.79|15253.79|9
1722720810000|2024-08-03 21:33:30|15333.7|15253.7|15334.19|15254.19|15334.26|15254.26|15333.33|15253.33|10
1722720820000|2024-08-03 21:33:40|15334.37|15254.37|15334.82|15254.82|15335|15255|15334.31|15254.31|8
1722720830000|2024-08-03 21:33:50|15334.02|15254.02|15332.88|15252.88|15334.02|15254.02|15332.73|15252.73|10
1722720840000|2024-08-03 21:34:00|15332.74|15252.74|15332.46|15252.46|15332.91|15252.91|15332.41|15252.41|10
1722720850000|2024-08-03 21:34:10|15331.88|15251.88|15334.43|15254.43|15334.43|15254.43|15331.88|15251.88|10
1722720860000|2024-08-03 21:34:20|15334.46|15254.46|15338.93|15258.93|15338.93|15258.93|15334.46|15254.46|10
1722720870000|2024-08-03 21:34:30|15339.04|15259.04|15346.69|15266.69|15346.69|15266.69|15339.04|15259.04|10
1722720880000|2024-08-03 21:34:40|15347.32|15267.32|15347.24|15267.24|15348.55|15268.55|15347.16|15267.16|9
1722720890000|2024-08-03 21:34:50|15347.34|15267.34|15344.68|15264.68|15347.34|15267.34|15344.59|15264.59|10
1722720900000|2024-08-03 21:35:00|15344.69|15264.69|15341.52|15261.52|15344.69|15264.69|15341.52|15261.52|9
1722720910000|2024-08-03 21:35:10|15342.27|15262.27|15345|15265|15345|15265|15342.27|15262.27|10
1722720920000|2024-08-03 21:35:20|15345.02|15265.02|15343.03|15263.03|15345.02|15265.02|15343.03|15263.03|10
1722720930000|2024-08-03 21:35:30|15342.97|15262.97|15343.56|15263.56|15343.57|15263.57|15342.32|15262.32|9
1722720940000|2024-08-03 21:35:40|15343.59|15263.59|15347.38|15267.38|15347.38|15267.38|15343.51|15263.51|9
1722720950000|2024-08-03 21:35:50|15347.64|15267.64|15349.68|15269.68|15349.73|15269.73|15347.64|15267.64|8
1722720960000|2024-08-03 21:36:00|15349.64|15269.64|15353.78|15273.78|15353.78|15273.78|15349.31|15269.31|10
1722720970000|2024-08-03 21:36:10|15354.26|15274.26|15357.89|15277.89|15358.15|15278.15|15354.26|15274.26|10
1722720980000|2024-08-03 21:36:20|15357.59|15277.59|15358.32|15278.32|15358.75|15278.75|15357.37|15277.37|10
1722720990000|2024-08-03 21:36:30|15358.75|15278.75|15360.35|15280.35|15360.83|15280.83|15358.75|15278.75|10
1722721000000|2024-08-03 21:36:40|15359.84|15279.84|15361|15281|15361|15281|15359.8|15279.8|10
1722721010000|2024-08-03 21:36:50|15361.35|15281.35|15362.77|15282.77|15362.83|15282.83|15361.35|15281.35|10
1722721020000|2024-08-03 21:37:00|15362.95|15282.95|15365.02|15285.02|15365.02|15285.02|15362.68|15282.68|9
1722721030000|2024-08-03 21:37:10|15365.34|15285.34|15366.58|15286.58|15366.58|15286.58|15365.3|15285.3|10
1722721040000|2024-08-03 21:37:20|15367.63|15287.63|15375.58|15295.58|15375.58|15295.58|15367.63|15287.63|9
1722721050000|2024-08-03 21:37:30|15375.56|15295.56|15375.76|15295.76|15376.36|15296.36|15375.28|15295.28|10
1722721060000|2024-08-03 21:37:40|15375.94|15295.94|15377.45|15297.45|15377.45|15297.45|15375.91|15295.91|10
1722721070000|2024-08-03 21:37:50|15377.42|15297.42|15375.46|15295.46|15377.55|15297.55|15375.01|15295.01|9
1722721080000|2024-08-03 21:38:00|15375.15|15295.15|15374.37|15294.37|15375.46|15295.46|15374.37|15294.37|10
1722721090000|2024-08-03 21:38:10|15374.04|15294.04|15371.46|15291.46|15374.13|15294.13|15371.46|15291.46|10
1722721100000|2024-08-03 21:38:20|15371.91|15291.91|15372.24|15292.24|15372.53|15292.53|15371.91|15291.91|9
1722721110000|2024-08-03 21:38:30|15372.13|15292.13|15374.76|15294.76|15374.81|15294.81|15372.1|15292.1|10
1722721120000|2024-08-03 21:38:40|15374.86|15294.86|15376.25|15296.25|15377.17|15297.17|15374.86|15294.86|10
1722721130000|2024-08-03 21:38:50|15375.81|15295.81|15377.03|15297.03|15377.56|15297.56|15375.81|15295.81|10
1722721140000|2024-08-03 21:39:00|15377.32|15297.32|15380.67|15300.67|15380.87|15300.87|15377.32|15297.32|10
1722721150000|2024-08-03 21:39:10|15382.64|15302.64|15382|15302|15382.73|15302.73|15382|15302|9
1722721160000|2024-08-03 21:39:20|15381.89|15301.89|15383.87|15303.87|15383.87|15303.87|15381.66|15301.66|9
1722721170000|2024-08-03 21:39:30|15384.6|15304.6|15385.91|15305.91|15385.91|15305.91|15384.6|15304.6|9
1722721180000|2024-08-03 21:39:40|15385.85|15305.85|15385.89|15305.89|15386.55|15306.55|15385.76|15305.76|10
1722721190000|2024-08-03 21:39:50|15385.7|15305.7|15386.32|15306.32|15386.32|15306.32|15385.06|15305.06|10
1722721200000|2024-08-03 21:40:00|15386.51|15306.51|15386.27|15306.27|15386.56|15306.56|15386.01|15306.01|10
1722721210000|2024-08-03 21:40:10|15385.7|15305.7|15383.71|15303.71|15385.7|15305.7|15383.68|15303.68|9
1722721220000|2024-08-03 21:40:20|15383.13|15303.13|15381.85|15301.85|15383.13|15303.13|15381.56|15301.56|10
1722721230000|2024-08-03 21:40:30|15381.52|15301.52|15380.21|15300.21|15381.52|15301.52|15380.18|15300.18|9
1722721240000|2024-08-03 21:40:40|15380.18|15300.18|15379.43|15299.43|15380.18|15300.18|15379.43|15299.43|9
1722721250000|2024-08-03 21:40:50|15379.4|15299.4|15377.19|15297.19|15379.4|15299.4|15377.12|15297.12|10
1722721260000|2024-08-03 21:41:00|15376.96|15296.96|15376.75|15296.75|15376.98|15296.98|15376.44|15296.44|9
1722721270000|2024-08-03 21:41:10|15376.95|15296.95|15375.56|15295.56|15376.95|15296.95|15375.56|15295.56|10
1722721280000|2024-08-03 21:41:20|15375.18|15295.18|15374.66|15294.66|15375.58|15295.58|15374.66|15294.66|10
1722721290000|2024-08-03 21:41:30|15374.62|15294.62|15373.69|15293.69|15374.62|15294.62|15373.69|15293.69|9
1722721300000|2024-08-03 21:41:40|15373.58|15293.58|15372.73|15292.73|15373.58|15293.58|15372.68|15292.68|10
1722721310000|2024-08-03 21:41:50|15372.82|15292.82|15372.42|15292.42|15372.99|15292.99|15372.42|15292.42|9
1722721320000|2024-08-03 21:42:00|15372.33|15292.33|15364.86|15284.86|15372.63|15292.63|15364.49|15284.49|10
1722721330000|2024-08-03 21:42:10|15365.27|15285.27|15360.83|15280.83|15365.32|15285.32|15360.83|15280.83|10
1722721340000|2024-08-03 21:42:20|15359.32|15279.32|15354.18|15274.18|15359.32|15279.32|15354.18|15274.18|10
1722721350000|2024-08-03 21:42:30|15354.28|15274.28|15354.92|15274.92|15354.92|15274.92|15354.28|15274.28|10
1722721360000|2024-08-03 21:42:40|15354.95|15274.95|15355.6|15275.6|15355.6|15275.6|15354.95|15274.95|10
1722721370000|2024-08-03 21:42:50|15354.22|15274.22|15353.44|15273.44|15354.28|15274.28|15352.52|15272.52|10
1722721380000|2024-08-03 21:43:00|15353.34|15273.34|15366.13|15286.13|15366.13|15286.13|15353.34|15273.34|10
1722721390000|2024-08-03 21:43:10|15364.57|15284.57|15384.59|15304.59|15384.59|15304.59|15364.57|15284.57|9
1722721400000|2024-08-03 21:43:20|15384.74|15304.74|15385.35|15305.35|15385.7|15305.7|15384.74|15304.74|10
1722721410000|2024-08-03 21:43:30|15385.36|15305.36|15387.61|15307.61|15387.61|15307.61|15385.36|15305.36|10
1722721420000|2024-08-03 21:43:40|15387.65|15307.65|15386.61|15306.61|15387.65|15307.65|15386.57|15306.57|10
1722721430000|2024-08-03 21:43:50|15386.52|15306.52|15385.17|15305.17|15386.52|15306.52|15385.17|15305.17|10
1722721440000|2024-08-03 21:44:00|15385.09|15305.09|15385.06|15305.06|15385.09|15305.09|15383.48|15303.48|10
1722721450000|2024-08-03 21:44:10|15384.89|15304.89|15384.95|15304.95|15384.95|15304.95|15384.47|15304.47|10
1722721460000|2024-08-03 21:44:20|15385.02|15305.02|15386.22|15306.22|15386.65|15306.65|15385.02|15305.02|10
1722721470000|2024-08-03 21:44:30|15386.21|15306.21|15385.98|15305.98|15386.21|15306.21|15385.82|15305.82|10
1722721480000|2024-08-03 21:44:40|15386.45|15306.45|15394.2|15314.2|15394.2|15314.2|15386.45|15306.45|10
1722721490000|2024-08-03 21:44:50|15394.38|15314.38|15397.42|15317.42|15397.42|15317.42|15394.38|15314.38|9
1722721500000|2024-08-03 21:45:00|15397.45|15317.45|15399.49|15319.49|15399.49|15319.49|15397.4|15317.4|9
1722721510000|2024-08-03 21:45:10|15399.39|15319.39|15401.69|15321.69|15402.03|15322.03|15399.39|15319.39|10
1722721520000|2024-08-03 21:45:20|15401.84|15321.84|15401.24|15321.24|15404.85|15324.85|15401.24|15321.24|10
1722721530000|2024-08-03 21:45:30|15400.21|15320.21|15401.75|15321.75|15402.81|15322.81|15399.97|15319.97|10
1722721540000|2024-08-03 21:45:40|15401.64|15321.64|15402.42|15322.42|15402.42|15322.42|15401.64|15321.64|10
1722721550000|2024-08-03 21:45:50|15402.87|15322.87|15403.16|15323.16|15403.24|15323.24|15402.54|15322.54|10
1722721560000|2024-08-03 21:46:00|15403.08|15323.08|15402.21|15322.21|15403.37|15323.37|15402.21|15322.21|10
1722721570000|2024-08-03 21:46:10|15402.39|15322.39|15402.68|15322.68|15402.79|15322.79|15402.39|15322.39|10
1722721580000|2024-08-03 21:46:20|15402.54|15322.54|15403.31|15323.31|15403.31|15323.31|15402.02|15322.02|10
1722721590000|2024-08-03 21:46:30|15403.73|15323.73|15403.73|15323.73|15404.05|15324.05|15403.72|15323.72|9
1722721600000|2024-08-03 21:46:40|15403.7|15323.7|15407.33|15327.33|15407.33|15327.33|15403.7|15323.7|9
1722721610000|2024-08-03 21:46:50|15407.87|15327.87|15413.67|15333.67|15413.67|15333.67|15406.01|15326.01|10
1722721620000|2024-08-03 21:47:00|15414.01|15334.01|15414.12|15334.12|15415.1|15335.1|15412.81|15332.81|10
1722721630000|2024-08-03 21:47:10|15414.08|15334.08|15414.36|15334.36|15414.66|15334.66|15414.08|15334.08|10
1722721640000|2024-08-03 21:47:20|15414.41|15334.41|15414.05|15334.05|15415.02|15335.02|15414.02|15334.02|10
1722721650000|2024-08-03 21:47:30|15413.5|15333.5|15408.46|15328.46|15413.5|15333.5|15408.46|15328.46|10
1722721660000|2024-08-03 21:47:40|15408.39|15328.39|15407.3|15327.3|15408.39|15328.39|15407.3|15327.3|10
1722721670000|2024-08-03 21:47:50|15404.62|15324.62|15403.69|15323.69|15404.62|15324.62|15403.69|15323.69|10
1722721680000|2024-08-03 21:48:00|15403.49|15323.49|15403.25|15323.25|15403.77|15323.77|15403.25|15323.25|10
1722721690000|2024-08-03 21:48:10|15403.46|15323.46|15405.2|15325.2|15405.2|15325.2|15403.31|15323.31|10
1722721700000|2024-08-03 21:48:20|15405.12|15325.12|15404.92|15324.92|15405.38|15325.38|15404.92|15324.92|9
1722721710000|2024-08-03 21:48:30|15404.85|15324.85|15405.03|15325.03|15405.05|15325.05|15404.63|15324.63|10
1722721720000|2024-08-03 21:48:40|15405.05|15325.05|15406.1|15326.1|15406.13|15326.13|15405.05|15325.05|10
1722721730000|2024-08-03 21:48:50|15404.18|15324.18|15404.07|15324.07|15405.53|15325.53|15404.07|15324.07|9
1722721740000|2024-08-03 21:49:00|15404.03|15324.03|15401.72|15321.72|15404.03|15324.03|15401.72|15321.72|10
1722721750000|2024-08-03 21:49:10|15401.5|15321.5|15401.35|15321.35|15401.88|15321.88|15400.58|15320.58|10
1722721760000|2024-08-03 21:49:20|15401.45|15321.45|15403.07|15323.07|15403.15|15323.15|15401.45|15321.45|10
1722721770000|2024-08-03 21:49:30|15403.05|15323.05|15402.7|15322.7|15403.11|15323.11|15402.52|15322.52|10
1722721780000|2024-08-03 21:49:40|15402.35|15322.35|15401.56|15321.56|15402.41|15322.41|15401.56|15321.56|10
1722721790000|2024-08-03 21:49:50|15401.49|15321.49|15401.57|15321.57|15401.58|15321.58|15401.4|15321.4|10
1722721800000|2024-08-03 21:50:00|15401.6|15321.6|15403.02|15323.02|15403.02|15323.02|15401.4|15321.4|9
1722721810000|2024-08-03 21:50:10|15403.28|15323.28|15404.8|15324.8|15404.8|15324.8|15403.28|15323.28|10
1722721820000|2024-08-03 21:50:20|15404.89|15324.89|15405.65|15325.65|15405.92|15325.92|15404.89|15324.89|10
1722721830000|2024-08-03 21:50:30|15405.56|15325.56|15405.65|15325.65|15405.65|15325.65|15405.46|15325.46|10
1722721840000|2024-08-03 21:50:40|15405.61|15325.61|15408.44|15328.44|15408.44|15328.44|15405.61|15325.61|10
1722721850000|2024-08-03 21:50:50|15408.27|15328.27|15411.64|15331.64|15411.64|15331.64|15408.2|15328.2|10
1722721860000|2024-08-03 21:51:00|15411.83|15331.83|15414.77|15334.77|15414.77|15334.77|15411.83|15331.83|10
1722721870000|2024-08-03 21:51:10|15415.21|15335.21|15418.23|15338.23|15418.23|15338.23|15415.21|15335.21|10
1722721880000|2024-08-03 21:51:20|15418.11|15338.11|15419.3|15339.3|15419.3|15339.3|15417.63|15337.63|10
1722721890000|2024-08-03 21:51:30|15418.69|15338.69|15416.13|15336.13|15418.69|15338.69|15416.13|15336.13|10
1722721900000|2024-08-03 21:51:40|15415.89|15335.89|15413.85|15333.85|15415.89|15335.89|15413.85|15333.85|10
1722721910000|2024-08-03 21:51:50|15413.95|15333.95|15412.88|15332.88|15414.45|15334.45|15412.88|15332.88|10
1722721920000|2024-08-03 21:52:00|15412.61|15332.61|15412.81|15332.81|15412.96|15332.96|15412.5|15332.5|10
1722721930000|2024-08-03 21:52:10|15412.79|15332.79|15410.37|15330.37|15412.79|15332.79|15410.37|15330.37|10
1722721940000|2024-08-03 21:52:20|15410.4|15330.4|15406.38|15326.38|15410.4|15330.4|15406.38|15326.38|10
1722721950000|2024-08-03 21:52:30|15406.32|15326.32|15401.74|15321.74|15406.32|15326.32|15401.74|15321.74|10
1722721960000|2024-08-03 21:52:40|15401.27|15321.27|15400.63|15320.63|15402.51|15322.51|15396.59|15316.59|10
1722721970000|2024-08-03 21:52:50|15395.56|15315.56|15396.73|15316.73|15397.43|15317.43|15394.45|15314.45|9
1722721980000|2024-08-03 21:53:00|15397.29|15317.29|15398.64|15318.64|15398.64|15318.64|15397.29|15317.29|9
1722721990000|2024-08-03 21:53:10|15398.78|15318.78|15397.76|15317.76|15399.01|15319.01|15397.76|15317.76|9
1722722000000|2024-08-03 21:53:20|15397.82|15317.82|15400.04|15320.04|15400.42|15320.42|15397.82|15317.82|10
1722722010000|2024-08-03 21:53:30|15399.73|15319.73|15397.44|15317.44|15400.07|15320.07|15397.44|15317.44|10
1722722020000|2024-08-03 21:53:40|15395.8|15315.8|15398.11|15318.11|15398.11|15318.11|15395.7|15315.7|10
1722722030000|2024-08-03 21:53:50|15398.65|15318.65|15402.7|15322.7|15402.7|15322.7|15398.52|15318.52|10
1722722040000|2024-08-03 21:54:00|15402.22|15322.22|15401.91|15321.91|15403.12|15323.12|15401.91|15321.91|10
1722722050000|2024-08-03 21:54:10|15401.6|15321.6|15398.34|15318.34|15401.6|15321.6|15398.22|15318.22|10
1722722060000|2024-08-03 21:54:20|15397.38|15317.38|15393.79|15313.79|15397.45|15317.45|15393.79|15313.79|10
1722722070000|2024-08-03 21:54:30|15393.76|15313.76|15392.78|15312.78|15393.76|15313.76|15392.78|15312.78|10
1722722080000|2024-08-03 21:54:40|15392.61|15312.61|15392.82|15312.82|15393.05|15313.05|15392.61|15312.61|10
1722722090000|2024-08-03 21:54:50|15392.95|15312.95|15393.21|15313.21|15393.22|15313.22|15392.86|15312.86|10
1722722100000|2024-08-03 21:55:00|15393|15313|15392.79|15312.79|15393.01|15313.01|15392.66|15312.66|9
1722722110000|2024-08-03 21:55:10|15392.47|15312.47|15391.23|15311.23|15392.58|15312.58|15391.23|15311.23|10
1722722120000|2024-08-03 21:55:20|15391.22|15311.22|15390.24|15310.24|15391.24|15311.24|15390.24|15310.24|8
1722722130000|2024-08-03 21:55:30|15390.01|15310.01|15389.67|15309.67|15390.03|15310.03|15389.65|15309.65|10
1722722140000|2024-08-03 21:55:40|15389.58|15309.58|15387.44|15307.44|15389.58|15309.58|15387.44|15307.44|10
1722722150000|2024-08-03 21:55:50|15387.45|15307.45|15386.82|15306.82|15387.45|15307.45|15386.77|15306.77|10
1722722160000|2024-08-03 21:56:00|15386.84|15306.84|15387.01|15307.01|15387.18|15307.18|15386.7|15306.7|9
1722722170000|2024-08-03 21:56:10|15387.09|15307.09|15387.76|15307.76|15387.76|15307.76|15387.09|15307.09|8
1722722180000|2024-08-03 21:56:20|15387.74|15307.74|15389.25|15309.25|15389.25|15309.25|15387.7|15307.7|9
1722722190000|2024-08-03 21:56:30|15389.33|15309.33|15390.9|15310.9|15391.27|15311.27|15389.33|15309.33|10
1722722200000|2024-08-03 21:56:40|15391.04|15311.04|15391.58|15311.58|15391.66|15311.66|15389.64|15309.64|9
1722722210000|2024-08-03 21:56:50|15391.85|15311.85|15394.06|15314.06|15394.06|15314.06|15391.85|15311.85|10
1722722220000|2024-08-03 21:57:00|15394.34|15314.34|15394.37|15314.37|15394.97|15314.97|15394.34|15314.34|10
1722722230000|2024-08-03 21:57:10|15394.58|15314.58|15395.31|15315.31|15396.86|15316.86|15394.58|15314.58|10
1722722240000|2024-08-03 21:57:20|15394.49|15314.49|15392.33|15312.33|15394.49|15314.49|15392.31|15312.31|10
1722722250000|2024-08-03 21:57:30|15392.25|15312.25|15389.34|15309.34|15392.25|15312.25|15389.34|15309.34|10
1722722260000|2024-08-03 21:57:40|15389.4|15309.4|15389.64|15309.64|15390.3|15310.3|15388.85|15308.85|10
1722722270000|2024-08-03 21:57:50|15389.75|15309.75|15390.79|15310.79|15390.79|15310.79|15389.61|15309.61|10
1722722280000|2024-08-03 21:58:00|15391.37|15311.37|15392.18|15312.18|15392.18|15312.18|15390.91|15310.91|10
1722722290000|2024-08-03 21:58:10|15392.19|15312.19|15391.84|15311.84|15393.29|15313.29|15391.84|15311.84|10
1722722300000|2024-08-03 21:58:20|15391.68|15311.68|15394.32|15314.32|15394.32|15314.32|15391.68|15311.68|10
1722722310000|2024-08-03 21:58:30|15394.01|15314.01|15393.2|15313.2|15394.01|15314.01|15393.2|15313.2|9
1722722320000|2024-08-03 21:58:40|15393.21|15313.21|15392.92|15312.92|15393.28|15313.28|15392.92|15312.92|8
1722722330000|2024-08-03 21:58:50|15392.78|15312.78|15393.53|15313.53|15393.53|15313.53|15392.78|15312.78|10
1722722340000|2024-08-03 21:59:00|15393.58|15313.58|15394.33|15314.33|15394.33|15314.33|15393.58|15313.58|8
1722722350000|2024-08-03 21:59:10|15394.29|15314.29|15390.71|15310.71|15394.29|15314.29|15390.71|15310.71|10
1722722360000|2024-08-03 21:59:20|15390.79|15310.79|15389.07|15309.07|15390.91|15310.91|15388.49|15308.49|10
1722722370000|2024-08-03 21:59:30|15389.09|15309.09|15391.13|15311.13|15391.13|15311.13|15389.09|15309.09|10
1722722380000|2024-08-03 21:59:40|15391.53|15311.53|15393.19|15313.19|15393.19|15313.19|15391.53|15311.53|10
1722722390000|2024-08-03 21:59:50|15393.66|15313.66|15393.84|15313.84|15393.9|15313.9|15393.62|15313.62|10
1722722400000|2024-08-03 22:00:00|15393.82|15313.82|15393.72|15313.72|15394.45|15314.45|15392.21|15312.21|10
1722722410000|2024-08-03 22:00:10|15393.93|15313.93|15391.03|15311.03|15393.93|15313.93|15391.03|15311.03|10
1722722420000|2024-08-03 22:00:20|15391.46|15311.46|15391.89|15311.89|15392.32|15312.32|15391.44|15311.44|10
1722722430000|2024-08-03 22:00:30|15391.71|15311.71|15391.82|15311.82|15392.42|15312.42|15391.7|15311.7|10
1722722440000|2024-08-03 22:00:40|15391.33|15311.33|15390.66|15310.66|15391.69|15311.69|15390.66|15310.66|10
1722722450000|2024-08-03 22:00:50|15390.56|15310.56|15389.32|15309.32|15390.68|15310.68|15389.32|15309.32|10
1722722460000|2024-08-03 22:01:00|15389.38|15309.38|15389.4|15309.4|15389.4|15309.4|15387.44|15307.44|10
1722722470000|2024-08-03 22:01:10|15389.41|15309.41|15389.88|15309.88|15390.11|15310.11|15389.41|15309.41|8
1722722480000|2024-08-03 22:01:20|15388.17|15308.17|15385.68|15305.68|15388.17|15308.17|15385.68|15305.68|10
1722722490000|2024-08-03 22:01:30|15385.11|15305.11|15374.28|15294.28|15385.31|15305.31|15374.28|15294.28|10
1722722500000|2024-08-03 22:01:40|15369.67|15289.67|15352.83|15272.83|15369.67|15289.67|15352.83|15272.83|10
1722722510000|2024-08-03 22:01:50|15350.81|15270.81|15345.49|15265.49|15350.81|15270.81|15345.49|15265.49|10
1722722520000|2024-08-03 22:02:00|15345.53|15265.53|15347.66|15267.66|15347.66|15267.66|15344.6|15264.6|10
1722722530000|2024-08-03 22:02:10|15348.83|15268.83|15353.4|15273.4|15353.4|15273.4|15348.83|15268.83|10
1722722540000|2024-08-03 22:02:20|15352.72|15272.72|15351.71|15271.71|15353.7|15273.7|15351.67|15271.67|10
1722722550000|2024-08-03 22:02:30|15351.93|15271.93|15353.02|15273.02|15353.02|15273.02|15351.02|15271.02|10
1722722560000|2024-08-03 22:02:40|15353.33|15273.33|15350.96|15270.96|15353.33|15273.33|15350.88|15270.88|10
1722722570000|2024-08-03 22:02:50|15351.25|15271.25|15352.02|15272.02|15352.06|15272.06|15351.13|15271.13|9
1722722580000|2024-08-03 22:03:00|15352.11|15272.11|15351.49|15271.49|15352.2|15272.2|15350.68|15270.68|10
1722722590000|2024-08-03 22:03:10|15351.29|15271.29|15360.24|15280.24|15360.24|15280.24|15351.29|15271.29|10
1722722600000|2024-08-03 22:03:20|15364.93|15284.93|15380.52|15300.52|15380.71|15300.71|15364.93|15284.93|10
1722722610000|2024-08-03 22:03:30|15380.36|15300.36|15387.21|15307.21|15387.21|15307.21|15380.36|15300.36|10
1722722620000|2024-08-03 22:03:40|15386.66|15306.66|15386.29|15306.29|15387.15|15307.15|15385.78|15305.78|10
1722722630000|2024-08-03 22:03:50|15386.12|15306.12|15385.49|15305.49|15386.12|15306.12|15385.21|15305.21|9
1722722640000|2024-08-03 22:04:00|15385.51|15305.51|15385.2|15305.2|15385.67|15305.67|15384.79|15304.79|10
1722722650000|2024-08-03 22:04:10|15385.62|15305.62|15384.21|15304.21|15385.62|15305.62|15384.21|15304.21|10
1722722660000|2024-08-03 22:04:20|15383.49|15303.49|15381.59|15301.59|15383.49|15303.49|15381.59|15301.59|10
1722722670000|2024-08-03 22:04:30|15380.55|15300.55|15380.43|15300.43|15380.86|15300.86|15379.85|15299.85|10
1722722680000|2024-08-03 22:04:40|15380.77|15300.77|15381.93|15301.93|15382.49|15302.49|15380.76|15300.76|10
1722722690000|2024-08-03 22:04:50|15382.06|15302.06|15382.33|15302.33|15382.33|15302.33|15381.9|15301.9|8
1722722700000|2024-08-03 22:05:00|15382.31|15302.31|15383.41|15303.41|15384.16|15304.16|15382.31|15302.31|10
1722722710000|2024-08-03 22:05:10|15383.57|15303.57|15382.12|15302.12|15383.57|15303.57|15382.12|15302.12|9
1722722720000|2024-08-03 22:05:20|15382|15302|15376.17|15296.17|15382|15302|15376.17|15296.17|10
1722722730000|2024-08-03 22:05:30|15375.51|15295.51|15375.79|15295.79|15375.79|15295.79|15373.09|15293.09|10
1722722740000|2024-08-03 22:05:40|15376.57|15296.57|15377.97|15297.97|15377.97|15297.97|15376.57|15296.57|10
1722722750000|2024-08-03 22:05:50|15378.05|15298.05|15383.3|15303.3|15383.3|15303.3|15378.05|15298.05|10
1722722760000|2024-08-03 22:06:00|15383.8|15303.8|15388.24|15308.24|15388.24|15308.24|15383.8|15303.8|10
1722722770000|2024-08-03 22:06:10|15388.88|15308.88|15389.64|15309.64|15389.82|15309.82|15388.54|15308.54|10
1722722780000|2024-08-03 22:06:20|15389.7|15309.7|15390.4|15310.4|15390.4|15310.4|15389.7|15309.7|10
1722722790000|2024-08-03 22:06:30|15390.47|15310.47|15395.18|15315.18|15395.69|15315.69|15390.47|15310.47|10
1722722800000|2024-08-03 22:06:40|15395.66|15315.66|15399.98|15319.98|15399.98|15319.98|15395.66|15315.66|9
1722722810000|2024-08-03 22:06:50|15399.99|15319.99|15398.18|15318.18|15399.99|15319.99|15398.08|15318.08|10
1722722820000|2024-08-03 22:07:00|15398.16|15318.16|15401.76|15321.76|15401.76|15321.76|15398.15|15318.15|10
1722722830000|2024-08-03 22:07:10|15401.65|15321.65|15402.52|15322.52|15402.53|15322.53|15401.65|15321.65|10
1722722840000|2024-08-03 22:07:20|15401.93|15321.93|15400.97|15320.97|15401.93|15321.93|15400.83|15320.83|10
1722722850000|2024-08-03 22:07:30|15401.01|15321.01|15400.85|15320.85|15401.16|15321.16|15400.85|15320.85|10
1722722860000|2024-08-03 22:07:40|15400.75|15320.75|15401.97|15321.97|15401.97|15321.97|15400.47|15320.47|10
1722722870000|2024-08-03 22:07:50|15402.67|15322.67|15404.56|15324.56|15404.56|15324.56|15402.67|15322.67|9
1722722880000|2024-08-03 22:08:00|15404.5|15324.5|15404.56|15324.56|15404.6|15324.6|15404.28|15324.28|10
1722722890000|2024-08-03 22:08:10|15404.49|15324.49|15409.7|15329.7|15409.7|15329.7|15403.47|15323.47|10
1722722900000|2024-08-03 22:08:20|15410.1|15330.1|15411.97|15331.97|15411.97|15331.97|15410.1|15330.1|10
1722722910000|2024-08-03 22:08:30|15412.09|15332.09|15412.54|15332.54|15412.67|15332.67|15412.09|15332.09|10
1722722920000|2024-08-03 22:08:40|15412.57|15332.57|15413.01|15333.01|15413.09|15333.09|15412.52|15332.52|10
1722722930000|2024-08-03 22:08:50|15413.13|15333.13|15414.85|15334.85|15414.95|15334.95|15413.13|15333.13|10
1722722940000|2024-08-03 22:09:00|15415.19|15335.19|15414.64|15334.64|15415.73|15335.73|15414.64|15334.64|10
1722722950000|2024-08-03 22:09:10|15414.68|15334.68|15416.02|15336.02|15416.11|15336.11|15414.68|15334.68|10
1722722960000|2024-08-03 22:09:20|15416.01|15336.01|15416.19|15336.19|15416.19|15336.19|15416.01|15336.01|8
1722722970000|2024-08-03 22:09:30|15421.09|15341.09|15420.87|15340.87|15421.09|15341.09|15420.71|15340.71|9
1722722980000|2024-08-03 22:09:40|15421.25|15341.25|15423.29|15343.29|15423.29|15343.29|15421.25|15341.25|10
1722722990000|2024-08-03 22:09:50|15423.13|15343.13|15423.17|15343.17|15423.65|15343.65|15423.11|15343.11|9
1722723000000|2024-08-03 22:10:00|15422.84|15342.84|15422.17|15342.17|15422.84|15342.84|15422.1|15342.1|9
1722723010000|2024-08-03 22:10:10|15422.13|15342.13|15419.72|15339.72|15422.13|15342.13|15419.72|15339.72|9
1722723020000|2024-08-03 22:10:20|15418.69|15338.69|15418.36|15338.36|15419.28|15339.28|15418.08|15338.08|10
1722723030000|2024-08-03 22:10:30|15418.37|15338.37|15419.33|15339.33|15419.33|15339.33|15418.37|15338.37|10
1722723040000|2024-08-03 22:10:40|15420.08|15340.08|15421.99|15341.99|15422.14|15342.14|15420.08|15340.08|10
1722723050000|2024-08-03 22:10:50|15422.71|15342.71|15423.76|15343.76|15424.08|15344.08|15422.67|15342.67|10
1722723060000|2024-08-03 22:11:00|15423.78|15343.78|15424.1|15344.1|15424.36|15344.36|15423.57|15343.57|10
1722723070000|2024-08-03 22:11:10|15423.81|15343.81|15423.7|15343.7|15423.88|15343.88|15423.68|15343.68|9
1722723080000|2024-08-03 22:11:20|15423.75|15343.75|15425.6|15345.6|15425.6|15345.6|15423.75|15343.75|8
1722723090000|2024-08-03 22:11:30|15427.36|15347.36|15427.37|15347.37|15427.87|15347.87|15427.36|15347.36|9
1722723100000|2024-08-03 22:11:40|15427.32|15347.32|15426.49|15346.49|15427.32|15347.32|15426.25|15346.25|10
1722723110000|2024-08-03 22:11:50|15426.35|15346.35|15425.05|15345.05|15426.35|15346.35|15424.98|15344.98|10
1722723120000|2024-08-03 22:12:00|15424.87|15344.87|15425.79|15345.79|15426.8|15346.8|15424.85|15344.85|9
1722723130000|2024-08-03 22:12:10|15425.82|15345.82|15424.66|15344.66|15426.01|15346.01|15424.56|15344.56|10
1722723140000|2024-08-03 22:12:20|15424.55|15344.55|15422.16|15342.16|15424.55|15344.55|15422.16|15342.16|9
1722723150000|2024-08-03 22:12:30|15422.08|15342.08|15422.42|15342.42|15422.49|15342.49|15421.86|15341.86|10
1722723160000|2024-08-03 22:12:40|15422.76|15342.76|15424.74|15344.74|15424.79|15344.79|15422.76|15342.76|10
1722723170000|2024-08-03 22:12:50|15424.69|15344.69|15418.7|15338.7|15424.73|15344.73|15418.7|15338.7|10
1722723180000|2024-08-03 22:13:00|15418.18|15338.18|15418.08|15338.08|15418.28|15338.28|15416.72|15336.72|10
1722723190000|2024-08-03 22:13:10|15417.87|15337.87|15420.66|15340.66|15420.77|15340.77|15417.87|15337.87|10
1722723200000|2024-08-03 22:13:20|15420.28|15340.28|15419.92|15339.92|15420.6|15340.6|15419.71|15339.71|10
1722723210000|2024-08-03 22:13:30|15419.91|15339.91|15418.01|15338.01|15419.91|15339.91|15418.01|15338.01|9
1722723220000|2024-08-03 22:13:40|15417.57|15337.57|15415.97|15335.97|15417.57|15337.57|15415.97|15335.97|9
1722723230000|2024-08-03 22:13:50|15415.93|15335.93|15415.57|15335.57|15415.93|15335.93|15415.57|15335.57|10
1722723240000|2024-08-03 22:14:00|15415.6|15335.6|15415.02|15335.02|15415.64|15335.64|15414.99|15334.99|8
1722723250000|2024-08-03 22:14:10|15415.22|15335.22|15413.84|15333.84|15415.22|15335.22|15413.76|15333.76|10
1722723260000|2024-08-03 22:14:20|15411.98|15331.98|15411.98|15331.98|15411.98|15331.98|15411.28|15331.28|9
1722723270000|2024-08-03 22:14:30|15412.31|15332.31|15413.26|15333.26|15413.28|15333.28|15412.24|15332.24|9
1722723280000|2024-08-03 22:14:40|15413.27|15333.27|15413.51|15333.51|15413.51|15333.51|15413.02|15333.02|10
1722723290000|2024-08-03 22:14:50|15413.47|15333.47|15414.21|15334.21|15414.46|15334.46|15413.47|15333.47|10
1722723300000|2024-08-03 22:15:00|15414.29|15334.29|15413.37|15333.37|15414.83|15334.83|15413.37|15333.37|10
1722723310000|2024-08-03 22:15:10|15413.29|15333.29|15409.64|15329.64|15414.18|15334.18|15409.64|15329.64|10
1722723320000|2024-08-03 22:15:20|15408.99|15328.99|15406.82|15326.82|15408.99|15328.99|15406.82|15326.82|10
1722723330000|2024-08-03 22:15:30|15406.66|15326.66|15405.41|15325.41|15406.66|15326.66|15405.07|15325.07|10
1722723340000|2024-08-03 22:15:40|15405.38|15325.38|15405.79|15325.79|15405.89|15325.89|15405.02|15325.02|10
1722723350000|2024-08-03 22:15:50|15405.76|15325.76|15405.05|15325.05|15405.91|15325.91|15405.05|15325.05|10
1722723360000|2024-08-03 22:16:00|15404.88|15324.88|15403.32|15323.32|15404.88|15324.88|15403.25|15323.25|9
1722723370000|2024-08-03 22:16:10|15403.31|15323.31|15396.57|15316.57|15403.31|15323.31|15396.57|15316.57|10
1722723380000|2024-08-03 22:16:20|15396.2|15316.2|15394.82|15314.82|15396.2|15316.2|15394.76|15314.76|10
1722723390000|2024-08-03 22:16:30|15393.94|15313.94|15394.28|15314.28|15394.28|15314.28|15393.78|15313.78|10
1722723400000|2024-08-03 22:16:40|15394.73|15314.73|15395.3|15315.3|15395.56|15315.56|15394.73|15314.73|10
1722723410000|2024-08-03 22:16:50|15395.39|15315.39|15394.55|15314.55|15395.86|15315.86|15394.55|15314.55|10
1722723420000|2024-08-03 22:17:00|15394.53|15314.53|15394.15|15314.15|15394.55|15314.55|15393.85|15313.85|10
1722723430000|2024-08-03 22:17:10|15393.72|15313.72|15394.22|15314.22|15394.22|15314.22|15393.56|15313.56|10
1722723440000|2024-08-03 22:17:20|15394.17|15314.17|15393.26|15313.26|15394.17|15314.17|15393.26|15313.26|10
1722723450000|2024-08-03 22:17:30|15393.17|15313.17|15394.09|15314.09|15394.09|15314.09|15393.02|15313.02|10
1722723460000|2024-08-03 22:17:40|15394.04|15314.04|15394.34|15314.34|15394.66|15314.66|15394.04|15314.04|9
1722723470000|2024-08-03 22:17:50|15394.12|15314.12|15394.21|15314.21|15394.85|15314.85|15394.08|15314.08|10
1722723480000|2024-08-03 22:18:00|15394.17|15314.17|15389.49|15309.49|15394.17|15314.17|15389.47|15309.47|10
1722723490000|2024-08-03 22:18:10|15389.47|15309.47|15388.8|15308.8|15389.48|15309.48|15388.8|15308.8|10
1722723500000|2024-08-03 22:18:20|15388.83|15308.83|15389.91|15309.91|15389.99|15309.99|15388.79|15308.79|10
1722723510000|2024-08-03 22:18:30|15389.1|15309.1|15389.1|15309.1|15389.1|15309.1|15388.27|15308.27|9
1722723520000|2024-08-03 22:18:40|15387.47|15307.47|15388.36|15308.36|15388.44|15308.44|15387.47|15307.47|10
1722723530000|2024-08-03 22:18:50|15388.8|15308.8|15389.87|15309.87|15389.87|15309.87|15388.8|15308.8|10
1722723540000|2024-08-03 22:19:00|15389.49|15309.49|15389.9|15309.9|15389.9|15309.9|15389.15|15309.15|10
1722723550000|2024-08-03 22:19:10|15390.51|15310.51|15389.75|15309.75|15390.51|15310.51|15389.75|15309.75|10
1722723560000|2024-08-03 22:19:20|15389.38|15309.38|15382.13|15302.13|15389.38|15309.38|15382.13|15302.13|9
1722723570000|2024-08-03 22:19:30|15381.69|15301.69|15383.52|15303.52|15383.52|15303.52|15381.67|15301.67|10
1722723580000|2024-08-03 22:19:40|15383.54|15303.54|15378.17|15298.17|15383.6|15303.6|15377.74|15297.74|10
1722723590000|2024-08-03 22:19:50|15378.2|15298.2|15379.07|15299.07|15379.07|15299.07|15378.2|15298.2|10
1722723600000|2024-08-03 22:20:00|15379.01|15299.01|15381.42|15301.42|15381.42|15301.42|15379.01|15299.01|10
1722723610000|2024-08-03 22:20:10|15381.52|15301.52|15384.14|15304.14|15384.43|15304.43|15381.51|15301.51|10
1722723620000|2024-08-03 22:20:20|15384.21|15304.21|15383.94|15303.94|15384.35|15304.35|15383.84|15303.84|10
1722723630000|2024-08-03 22:20:30|15384.18|15304.18|15383.58|15303.58|15384.24|15304.24|15383.55|15303.55|10
1722723640000|2024-08-03 22:20:40|15383.36|15303.36|15380.34|15300.34|15383.36|15303.36|15380.34|15300.34|10
1722723650000|2024-08-03 22:20:50|15380.27|15300.27|15380.3|15300.3|15380.31|15300.31|15380.15|15300.15|10
1722723660000|2024-08-03 22:21:00|15380.69|15300.69|15381.54|15301.54|15381.59|15301.59|15380.69|15300.69|10
1722723670000|2024-08-03 22:21:10|15381.56|15301.56|15379.8|15299.8|15381.73|15301.73|15379.8|15299.8|9
1722723680000|2024-08-03 22:21:20|15380.14|15300.14|15377.64|15297.64|15380.18|15300.18|15377.64|15297.64|10
1722723690000|2024-08-03 22:21:30|15377.11|15297.11|15374.12|15294.12|15377.11|15297.11|15374.12|15294.12|9
1722723700000|2024-08-03 22:21:40|15374.1|15294.1|15369.33|15289.33|15374.1|15294.1|15369.33|15289.33|10
1722723710000|2024-08-03 22:21:50|15367.24|15287.24|15365.88|15285.88|15367.24|15287.24|15365.88|15285.88|10
1722723720000|2024-08-03 22:22:00|15366.25|15286.25|15364.9|15284.9|15366.35|15286.35|15364.9|15284.9|10
1722723730000|2024-08-03 22:22:10|15364.56|15284.56|15362.6|15282.6|15364.56|15284.56|15362.26|15282.26|10
1722723740000|2024-08-03 22:22:20|15362.51|15282.51|15361.92|15281.92|15362.6|15282.6|15361.92|15281.92|10
1722723750000|2024-08-03 22:22:30|15361.78|15281.78|15361.45|15281.45|15362.02|15282.02|15361.45|15281.45|10
1722723760000|2024-08-03 22:22:40|15361.4|15281.4|15359.67|15279.67|15361.4|15281.4|15358.57|15278.57|9
1722723770000|2024-08-03 22:22:50|15359.47|15279.47|15358.75|15278.75|15359.47|15279.47|15358.72|15278.72|7
1722723780000|2024-08-03 22:23:00|15358.77|15278.77|15358.64|15278.64|15358.81|15278.81|15358.61|15278.61|10
1722723790000|2024-08-03 22:23:10|15358.67|15278.67|15361.67|15281.67|15361.67|15281.67|15358.62|15278.62|10
1722723800000|2024-08-03 22:23:20|15361.72|15281.72|15363.44|15283.44|15363.44|15283.44|15361.7|15281.7|10
1722723810000|2024-08-03 22:23:30|15363.67|15283.67|15363.08|15283.08|15363.74|15283.74|15363.08|15283.08|10
1722723820000|2024-08-03 22:23:40|15363.13|15283.13|15364.7|15284.7|15364.7|15284.7|15363.13|15283.13|10
1722723830000|2024-08-03 22:23:50|15364.94|15284.94|15366.25|15286.25|15366.25|15286.25|15364.94|15284.94|10
1722723840000|2024-08-03 22:24:00|15366.66|15286.66|15368.87|15288.87|15368.87|15288.87|15366.66|15286.66|10
1722723850000|2024-08-03 22:24:10|15369.05|15289.05|15370.53|15290.53|15370.87|15290.87|15369.05|15289.05|10
1722723860000|2024-08-03 22:24:20|15370.46|15290.46|15371.35|15291.35|15371.35|15291.35|15370.4|15290.4|8
1722723870000|2024-08-03 22:24:30|15371.44|15291.44|15372.64|15292.64|15372.64|15292.64|15371.41|15291.41|9
1722723880000|2024-08-03 22:24:40|15372.43|15292.43|15373.1|15293.1|15373.96|15293.96|15372.04|15292.04|10
1722723890000|2024-08-03 22:24:50|15372.97|15292.97|15372.12|15292.12|15373|15293|15371.87|15291.87|10
1722723900000|2024-08-03 22:25:00|15372.07|15292.07|15371.76|15291.76|15372.17|15292.17|15371.76|15291.76|9
1722723910000|2024-08-03 22:25:10|15371.89|15291.89|15376.15|15296.15|15376.15|15296.15|15371.87|15291.87|10
1722723920000|2024-08-03 22:25:20|15376.2|15296.2|15377.14|15297.14|15377.97|15297.97|15376.12|15296.12|10
1722723930000|2024-08-03 22:25:30|15377.31|15297.31|15375.99|15295.99|15377.31|15297.31|15375.99|15295.99|9
1722723940000|2024-08-03 22:25:40|15376.32|15296.32|15376.95|15296.95|15376.95|15296.95|15376.13|15296.13|9
1722723950000|2024-08-03 22:25:50|15376.53|15296.53|15377.25|15297.25|15377.37|15297.37|15376.53|15296.53|9
1722723960000|2024-08-03 22:26:00|15377.27|15297.27|15374.99|15294.99|15377.27|15297.27|15374.99|15294.99|10
1722723970000|2024-08-03 22:26:10|15374.87|15294.87|15373.38|15293.38|15374.87|15294.87|15373.38|15293.38|10
1722723980000|2024-08-03 22:26:20|15373.37|15293.37|15372.56|15292.56|15373.37|15293.37|15372.55|15292.55|10
1722723990000|2024-08-03 22:26:30|15372.4|15292.4|15372.26|15292.26|15372.4|15292.4|15372.26|15292.26|8
1722724000000|2024-08-03 22:26:40|15372.76|15292.76|15374.8|15294.8|15374.96|15294.96|15372.69|15292.69|9
1722724010000|2024-08-03 22:26:50|15374.96|15294.96|15375.62|15295.62|15375.62|15295.62|15374.42|15294.42|10
1722724020000|2024-08-03 22:27:00|15375.71|15295.71|15374.13|15294.13|15375.72|15295.72|15374.13|15294.13|9
1722724030000|2024-08-03 22:27:10|15374.18|15294.18|15374.14|15294.14|15374.41|15294.41|15373.87|15293.87|10
1722724040000|2024-08-03 22:27:20|15374.07|15294.07|15376.42|15296.42|15376.53|15296.53|15374.07|15294.07|10
1722724050000|2024-08-03 22:27:30|15376.41|15296.41|15377.12|15297.12|15377.12|15297.12|15376.41|15296.41|9
1722724060000|2024-08-03 22:27:40|15377.47|15297.47|15377.58|15297.58|15377.9|15297.9|15377.47|15297.47|10
1722724070000|2024-08-03 22:27:50|15377.81|15297.81|15379.08|15299.08|15379.08|15299.08|15377.61|15297.61|10
1722724080000|2024-08-03 22:28:00|15378.23|15298.23|15377.99|15297.99|15378.29|15298.29|15377.63|15297.63|10
1722724090000|2024-08-03 22:28:10|15378.14|15298.14|15378|15298|15378.14|15298.14|15377.21|15297.21|10
1722724100000|2024-08-03 22:28:20|15378.02|15298.02|15378.45|15298.45|15378.66|15298.66|15378.02|15298.02|9
1722724110000|2024-08-03 22:28:30|15378.56|15298.56|15378.28|15298.28|15378.56|15298.56|15377.99|15297.99|9
1722724120000|2024-08-03 22:28:40|15378.25|15298.25|15379.02|15299.02|15379.16|15299.16|15377.87|15297.87|10
1722724130000|2024-08-03 22:28:50|15379.26|15299.26|15379.39|15299.39|15379.39|15299.39|15378.92|15298.92|10
1722724140000|2024-08-03 22:29:00|15378.9|15298.9|15378.41|15298.41|15378.9|15298.9|15378.41|15298.41|10
1722724150000|2024-08-03 22:29:10|15378.42|15298.42|15378.76|15298.76|15378.76|15298.76|15377.98|15297.98|9
1722724160000|2024-08-03 22:29:20|15379.32|15299.32|15377.37|15297.37|15379.89|15299.89|15377.37|15297.37|10
1722724170000|2024-08-03 22:29:30|15376.99|15296.99|15375.47|15295.47|15377.68|15297.68|15375.47|15295.47|10
1722724180000|2024-08-03 22:29:40|15375.36|15295.36|15374.75|15294.75|15375.37|15295.37|15374.73|15294.73|10
1722724190000|2024-08-03 22:29:50|15374.82|15294.82|15375.49|15295.49|15375.51|15295.51|15374.82|15294.82|10
1722724200000|2024-08-03 22:30:00|15375.38|15295.38|15375.01|15295.01|15375.85|15295.85|15375.01|15295.01|9
1722724210000|2024-08-03 22:30:10|15375.14|15295.14|15374.07|15294.07|15375.41|15295.41|15374.06|15294.06|10
1722724220000|2024-08-03 22:30:20|15373.74|15293.74|15372.51|15292.51|15373.74|15293.74|15372.29|15292.29|10
1722724230000|2024-08-03 22:30:30|15372.15|15292.15|15371.99|15291.99|15372.15|15292.15|15371.66|15291.66|10
1722724240000|2024-08-03 22:30:40|15372.21|15292.21|15373.03|15293.03|15373.03|15293.03|15372.21|15292.21|10
1722724250000|2024-08-03 22:30:50|15373.2|15293.2|15374.85|15294.85|15374.85|15294.85|15373.2|15293.2|8
1722724260000|2024-08-03 22:31:00|15375.56|15295.56|15375.08|15295.08|15375.56|15295.56|15373.2|15293.2|10
1722724270000|2024-08-03 22:31:10|15375.14|15295.14|15375.61|15295.61|15376.51|15296.51|15375.14|15295.14|10
1722724280000|2024-08-03 22:31:20|15375.92|15295.92|15377.24|15297.24|15377.24|15297.24|15375.92|15295.92|9
1722724290000|2024-08-03 22:31:30|15378.6|15298.6|15379.22|15299.22|15380.49|15300.49|15378.6|15298.6|10
1722724300000|2024-08-03 22:31:40|15378.84|15298.84|15380.59|15300.59|15380.7|15300.7|15378.84|15298.84|10
1722724310000|2024-08-03 22:31:50|15381.54|15301.54|15382.63|15302.63|15382.64|15302.64|15381.5|15301.5|10
1722724320000|2024-08-03 22:32:00|15382.69|15302.69|15387.25|15307.25|15387.25|15307.25|15382.69|15302.69|10
1722724330000|2024-08-03 22:32:10|15387.57|15307.57|15389.43|15309.43|15389.43|15309.43|15387.36|15307.36|10
1722724340000|2024-08-03 22:32:20|15390.03|15310.03|15391.25|15311.25|15391.25|15311.25|15389.82|15309.82|10
1722724350000|2024-08-03 22:32:30|15391.41|15311.41|15393.5|15313.5|15393.5|15313.5|15391.41|15311.41|10
1722724360000|2024-08-03 22:32:40|15393.81|15313.81|15395.55|15315.55|15395.55|15315.55|15393.61|15313.61|10
1722724370000|2024-08-03 22:32:50|15395.58|15315.58|15396.32|15316.32|15396.32|15316.32|15395.58|15315.58|10
1722724380000|2024-08-03 22:33:00|15395.98|15315.98|15395.5|15315.5|15396.15|15316.15|15395.5|15315.5|10
1722724390000|2024-08-03 22:33:10|15395.79|15315.79|15396.79|15316.79|15396.79|15316.79|15395.79|15315.79|10
1722724400000|2024-08-03 22:33:20|15396.59|15316.59|15401.01|15321.01|15401.01|15321.01|15396.57|15316.57|10
1722724410000|2024-08-03 22:33:30|15401.17|15321.17|15400.28|15320.28|15401.23|15321.23|15400.28|15320.28|10
1722724420000|2024-08-03 22:33:40|15400.19|15320.19|15399.4|15319.4|15400.71|15320.71|15399.4|15319.4|10
1722724430000|2024-08-03 22:33:50|15399.43|15319.43|15400.61|15320.61|15400.8|15320.8|15399.43|15319.43|10
1722724440000|2024-08-03 22:34:00|15400.56|15320.56|15402.3|15322.3|15402.3|15322.3|15400.36|15320.36|10
1722724450000|2024-08-03 22:34:10|15402.18|15322.18|15400.14|15320.14|15402.18|15322.18|15399.85|15319.85|9
1722724460000|2024-08-03 22:34:20|15399.71|15319.71|15397.96|15317.96|15399.71|15319.71|15397.81|15317.81|10
1722724470000|2024-08-03 22:34:30|15396.76|15316.76|15393.01|15313.01|15396.76|15316.76|15393.01|15313.01|10
1722724480000|2024-08-03 22:34:40|15392.72|15312.72|15392.06|15312.06|15392.72|15312.72|15391.85|15311.85|10
1722724490000|2024-08-03 22:34:50|15392.15|15312.15|15391.63|15311.63|15392.19|15312.19|15391.63|15311.63|10
1722724500000|2024-08-03 22:35:00|15391.68|15311.68|15391.11|15311.11|15391.71|15311.71|15391.11|15311.11|9
1722724510000|2024-08-03 22:35:10|15391.03|15311.03|15388.62|15308.62|15391.03|15311.03|15388.62|15308.62|9
1722724520000|2024-08-03 22:35:20|15388.51|15308.51|15388|15308|15388.61|15308.61|15387.98|15307.98|10
1722724530000|2024-08-03 22:35:30|15388.05|15308.05|15387.31|15307.31|15388.05|15308.05|15387.12|15307.12|10
1722724540000|2024-08-03 22:35:40|15387.3|15307.3|15387.62|15307.62|15387.8|15307.8|15387.3|15307.3|9
1722724550000|2024-08-03 22:35:50|15387.29|15307.29|15392.79|15312.79|15392.79|15312.79|15387.29|15307.29|10
1722724560000|2024-08-03 22:36:00|15398.59|15318.59|15399.77|15319.77|15399.79|15319.79|15398.54|15318.54|10
1722724570000|2024-08-03 22:36:10|15400.01|15320.01|15402.15|15322.15|15402.43|15322.43|15399.98|15319.98|10
1722724580000|2024-08-03 22:36:20|15401.95|15321.95|15399.49|15319.49|15401.95|15321.95|15399.49|15319.49|10
1722724590000|2024-08-03 22:36:30|15399.01|15319.01|15397.51|15317.51|15399.01|15319.01|15397.32|15317.32|10
1722724600000|2024-08-03 22:36:40|15397.52|15317.52|15396.49|15316.49|15397.94|15317.94|15396.49|15316.49|10
1722724610000|2024-08-03 22:36:50|15396.27|15316.27|15396.04|15316.04|15396.35|15316.35|15395.98|15315.98|9
1722724620000|2024-08-03 22:37:00|15395.85|15315.85|15395.74|15315.74|15395.94|15315.94|15395.6|15315.6|9
1722724630000|2024-08-03 22:37:10|15395.76|15315.76|15393.09|15313.09|15395.87|15315.87|15393.09|15313.09|10
1722724640000|2024-08-03 22:37:20|15392.97|15312.97|15392.93|15312.93|15393.02|15313.02|15392.56|15312.56|10
1722724650000|2024-08-03 22:37:30|15392.81|15312.81|15393.03|15313.03|15393.03|15313.03|15392.81|15312.81|10
1722724660000|2024-08-03 22:37:40|15393.29|15313.29|15393.06|15313.06|15393.29|15313.29|15392.3|15312.3|10
1722724670000|2024-08-03 22:37:50|15393.54|15313.54|15397|15317|15397|15317|15393.54|15313.54|10
1722724680000|2024-08-03 22:38:00|15397.43|15317.43|15398.63|15318.63|15399.1|15319.1|15397.43|15317.43|10
1722724690000|2024-08-03 22:38:10|15398.57|15318.57|15397.87|15317.87|15398.57|15318.57|15397.55|15317.55|10
1722724700000|2024-08-03 22:38:20|15397.78|15317.78|15394.69|15314.69|15397.84|15317.84|15394.69|15314.69|10
1722724710000|2024-08-03 22:38:30|15394.33|15314.33|15394.12|15314.12|15394.35|15314.35|15393.82|15313.82|10
1722724720000|2024-08-03 22:38:40|15394.41|15314.41|15394.11|15314.11|15394.83|15314.83|15394.11|15314.11|9
1722724730000|2024-08-03 22:38:50|15393.93|15313.93|15394.18|15314.18|15394.18|15314.18|15393.86|15313.86|9
1722724740000|2024-08-03 22:39:00|15394.09|15314.09|15393.78|15313.78|15394.22|15314.22|15393.78|15313.78|10
1722724750000|2024-08-03 22:39:10|15393.65|15313.65|15394.22|15314.22|15394.22|15314.22|15393.6|15313.6|10
1722724760000|2024-08-03 22:39:20|15394.36|15314.36|15396.19|15316.19|15396.25|15316.25|15394.36|15314.36|10
1722724770000|2024-08-03 22:39:30|15396.23|15316.23|15397.16|15317.16|15397.16|15317.16|15396.1|15316.1|9
1722724780000|2024-08-03 22:39:40|15397.23|15317.23|15397.33|15317.33|15397.33|15317.33|15396.75|15316.75|10
1722724790000|2024-08-03 22:39:50|15397.31|15317.31|15397.75|15317.75|15397.78|15317.78|15397.31|15317.31|7
1722724800000|2024-08-03 22:40:00|15398|15318|15398.11|15318.11|15398.3|15318.3|15397.65|15317.65|10
1722724810000|2024-08-03 22:40:10|15397.9|15317.9|15394.88|15314.88|15397.9|15317.9|15394.88|15314.88|10
1722724820000|2024-08-03 22:40:20|15395.24|15315.24|15396.84|15316.84|15396.93|15316.93|15395.03|15315.03|10
1722724830000|2024-08-03 22:40:30|15397.36|15317.36|15404.37|15324.37|15404.37|15324.37|15397.36|15317.36|10
1722724840000|2024-08-03 22:40:40|15405.52|15325.52|15408.05|15328.05|15408.05|15328.05|15405.52|15325.52|10
1722724850000|2024-08-03 22:40:50|15408.31|15328.31|15407.41|15327.41|15408.54|15328.54|15407.41|15327.41|10
1722724860000|2024-08-03 22:41:00|15407.4|15327.4|15406.18|15326.18|15407.54|15327.54|15406.18|15326.18|9
1722724870000|2024-08-03 22:41:10|15406.22|15326.22|15406.09|15326.09|15406.22|15326.22|15405.93|15325.93|10
1722724880000|2024-08-03 22:41:20|15406.07|15326.07|15408.14|15328.14|15408.72|15328.72|15406.06|15326.06|10
1722724890000|2024-08-03 22:41:30|15408.26|15328.26|15408.43|15328.43|15408.63|15328.63|15408.2|15328.2|9
1722724900000|2024-08-03 22:41:40|15408.58|15328.58|15409.05|15329.05|15409.25|15329.25|15408.58|15328.58|9
1722724910000|2024-08-03 22:41:50|15408.96|15328.96|15409.41|15329.41|15409.41|15329.41|15408.75|15328.75|9
1722724920000|2024-08-03 22:42:00|15409.08|15329.08|15408.19|15328.19|15409.08|15329.08|15407.75|15327.75|9
1722724930000|2024-08-03 22:42:10|15408.48|15328.48|15407.1|15327.1|15408.48|15328.48|15407.1|15327.1|10
1722724940000|2024-08-03 22:42:20|15407.38|15327.38|15405.69|15325.69|15407.38|15327.38|15405.58|15325.58|10
1722724950000|2024-08-03 22:42:30|15405.28|15325.28|15403.93|15323.93|15405.28|15325.28|15403.93|15323.93|10
1722724960000|2024-08-03 22:42:40|15403.19|15323.19|15401.53|15321.53|15403.19|15323.19|15401.52|15321.52|10
1722724970000|2024-08-03 22:42:50|15401.71|15321.71|15401.57|15321.57|15401.82|15321.82|15401.57|15321.57|9
1722724980000|2024-08-03 22:43:00|15401.36|15321.36|15400.65|15320.65|15401.36|15321.36|15400.65|15320.65|10
1722724990000|2024-08-03 22:43:10|15400.68|15320.68|15399.55|15319.55|15401.22|15321.22|15399.55|15319.55|9
1722725000000|2024-08-03 22:43:20|15399|15319|15398.56|15318.56|15399.47|15319.47|15398.56|15318.56|10
1722725010000|2024-08-03 22:43:30|15398.44|15318.44|15398.38|15318.38|15398.44|15318.44|15398.18|15318.18|9
1722725020000|2024-08-03 22:43:40|15398.54|15318.54|15397.89|15317.89|15398.89|15318.89|15397.87|15317.87|10
1722725030000|2024-08-03 22:43:50|15398.02|15318.02|15397.89|15317.89|15398.21|15318.21|15397.61|15317.61|10
1722725040000|2024-08-03 22:44:00|15397.9|15317.9|15397.86|15317.86|15398.21|15318.21|15396.75|15316.75|9
1722725050000|2024-08-03 22:44:10|15397.9|15317.9|15395.88|15315.88|15397.9|15317.9|15395.81|15315.81|10
1722725060000|2024-08-03 22:44:20|15395.94|15315.94|15396.64|15316.64|15396.64|15316.64|15395.88|15315.88|10
1722725070000|2024-08-03 22:44:30|15396.81|15316.81|15396.68|15316.68|15396.97|15316.97|15396.67|15316.67|10
1722725080000|2024-08-03 22:44:40|15396.42|15316.42|15394.77|15314.77|15396.44|15316.44|15394.77|15314.77|10
1722725090000|2024-08-03 22:44:50|15394.6|15314.6|15389.46|15309.46|15394.61|15314.61|15389.46|15309.46|10
1722725100000|2024-08-03 22:45:00|15389.09|15309.09|15387.65|15307.65|15389.09|15309.09|15387.55|15307.55|10
1722725110000|2024-08-03 22:45:10|15387.66|15307.66|15389.58|15309.58|15389.58|15309.58|15387.66|15307.66|10
1722725120000|2024-08-03 22:45:20|15389.66|15309.66|15392.64|15312.64|15392.64|15312.64|15389.66|15309.66|10
1722725130000|2024-08-03 22:45:30|15392.76|15312.76|15395.98|15315.98|15396.45|15316.45|15392.76|15312.76|9
1722725140000|2024-08-03 22:45:40|15395.52|15315.52|15394.44|15314.44|15395.52|15315.52|15394.44|15314.44|10
1722725150000|2024-08-03 22:45:50|15395.03|15315.03|15394.01|15314.01|15395.32|15315.32|15394.01|15314.01|9
1722725160000|2024-08-03 22:46:00|15394.04|15314.04|15394.67|15314.67|15394.67|15314.67|15392.63|15312.63|10
1722725170000|2024-08-03 22:46:10|15394.59|15314.59|15395.48|15315.48|15395.48|15315.48|15394.01|15314.01|10
1722725180000|2024-08-03 22:46:20|15396.02|15316.02|15394.49|15314.49|15396.92|15316.92|15394.49|15314.49|9
1722725190000|2024-08-03 22:46:30|15394.41|15314.41|15396.11|15316.11|15396.11|15316.11|15394.41|15314.41|10
1722725200000|2024-08-03 22:46:40|15397.12|15317.12|15396.58|15316.58|15397.27|15317.27|15396.58|15316.58|10
1722725210000|2024-08-03 22:46:50|15396.57|15316.57|15396.93|15316.93|15397.49|15317.49|15396.57|15316.57|9
1722725220000|2024-08-03 22:47:00|15397.05|15317.05|15396.42|15316.42|15397.18|15317.18|15396.42|15316.42|10
1722725230000|2024-08-03 22:47:10|15395.99|15315.99|15395.52|15315.52|15396.35|15316.35|15395.52|15315.52|9
1722725240000|2024-08-03 22:47:20|15395.59|15315.59|15395.42|15315.42|15395.83|15315.83|15395.29|15315.29|10
1722725250000|2024-08-03 22:47:30|15395.1|15315.1|15395.87|15315.87|15395.89|15315.89|15395.1|15315.1|10
1722725260000|2024-08-03 22:47:40|15395.25|15315.25|15394.44|15314.44|15395.25|15315.25|15394.44|15314.44|10
1722725270000|2024-08-03 22:47:50|15394.39|15314.39|15394.59|15314.59|15394.67|15314.67|15394.38|15314.38|10
1722725280000|2024-08-03 22:48:00|15394.38|15314.38|15394.8|15314.8|15394.83|15314.83|15394.38|15314.38|10
1722725290000|2024-08-03 22:48:10|15394.69|15314.69|15395.88|15315.88|15395.88|15315.88|15394.59|15314.59|10
1722725300000|2024-08-03 22:48:20|15396.99|15316.99|15400.29|15320.29|15400.84|15320.84|15396.99|15316.99|10
1722725310000|2024-08-03 22:48:30|15400.58|15320.58|15398.86|15318.86|15400.58|15320.58|15398.59|15318.59|10
1722725320000|2024-08-03 22:48:40|15398.89|15318.89|15398.55|15318.55|15398.89|15318.89|15398.33|15318.33|10
1722725330000|2024-08-03 22:48:50|15399.1|15319.1|15398.82|15318.82|15399.16|15319.16|15398.58|15318.58|10
1722725340000|2024-08-03 22:49:00|15398.91|15318.91|15399.87|15319.87|15400.3|15320.3|15398.91|15318.91|10
1722725350000|2024-08-03 22:49:10|15399.69|15319.69|15400.79|15320.79|15400.79|15320.79|15399.21|15319.21|10
1722725360000|2024-08-03 22:49:20|15400.76|15320.76|15399.21|15319.21|15400.76|15320.76|15399.21|15319.21|10
1722725370000|2024-08-03 22:49:30|15398.93|15318.93|15394.5|15314.5|15398.97|15318.97|15394.5|15314.5|10
1722725380000|2024-08-03 22:49:40|15394.62|15314.62|15397.49|15317.49|15398.72|15318.72|15394.62|15314.62|10
1722725390000|2024-08-03 22:49:50|15397.38|15317.38|15397.02|15317.02|15397.38|15317.38|15396.83|15316.83|10
1722725400000|2024-08-03 22:50:00|15396.92|15316.92|15396.92|15316.92|15397.06|15317.06|15396.57|15316.57|10
1722725410000|2024-08-03 22:50:10|15396.78|15316.78|15396.74|15316.74|15396.78|15316.78|15396.33|15316.33|9
1722725420000|2024-08-03 22:50:20|15396.85|15316.85|15397.63|15317.63|15397.86|15317.86|15396.78|15316.78|8
1722725430000|2024-08-03 22:50:30|15397.68|15317.68|15401.77|15321.77|15401.77|15321.77|15397.67|15317.67|10
1722725440000|2024-08-03 22:50:40|15402.22|15322.22|15403.54|15323.54|15403.54|15323.54|15402.15|15322.15|10
1722725450000|2024-08-03 22:50:50|15403.52|15323.52|15402.03|15322.03|15403.52|15323.52|15402.03|15322.03|9
1722725460000|2024-08-03 22:51:00|15401.78|15321.78|15401.79|15321.79|15401.79|15321.79|15401.29|15321.29|10
1722725470000|2024-08-03 22:51:10|15401.91|15321.91|15401.35|15321.35|15401.91|15321.91|15401.02|15321.02|10
1722725480000|2024-08-03 22:51:20|15401.13|15321.13|15401.22|15321.22|15401.22|15321.22|15400.81|15320.81|8
1722725490000|2024-08-03 22:51:30|15402.14|15322.14|15401.03|15321.03|15402.14|15322.14|15401.03|15321.03|10
1722725500000|2024-08-03 22:51:40|15401.04|15321.04|15400.27|15320.27|15401.04|15321.04|15400.27|15320.27|10
1722725510000|2024-08-03 22:51:50|15400.46|15320.46|15402.58|15322.58|15402.59|15322.59|15400.46|15320.46|9
1722725520000|2024-08-03 22:52:00|15402.54|15322.54|15402.8|15322.8|15403.22|15323.22|15402.44|15322.44|9
1722725530000|2024-08-03 22:52:10|15402.72|15322.72|15403.61|15323.61|15403.61|15323.61|15402.61|15322.61|9
1722725540000|2024-08-03 22:52:20|15403.7|15323.7|15405.02|15325.02|15405.11|15325.11|15403.7|15323.7|10
1722725550000|2024-08-03 22:52:30|15404.91|15324.91|15404.48|15324.48|15404.91|15324.91|15404.48|15324.48|10
1722725560000|2024-08-03 22:52:40|15404.57|15324.57|15404.03|15324.03|15404.62|15324.62|15404|15324|10
1722725570000|2024-08-03 22:52:50|15404.28|15324.28|15403.65|15323.65|15404.58|15324.58|15403.65|15323.65|10
1722725580000|2024-08-03 22:53:00|15403.98|15323.98|15402.71|15322.71|15403.98|15323.98|15402.6|15322.6|10
1722725590000|2024-08-03 22:53:10|15402.75|15322.75|15402.74|15322.74|15403.08|15323.08|15402.57|15322.57|9
1722725600000|2024-08-03 22:53:20|15403.15|15323.15|15405.43|15325.43|15405.43|15325.43|15403.15|15323.15|10
1722725610000|2024-08-03 22:53:30|15405.37|15325.37|15405.8|15325.8|15405.8|15325.8|15405.37|15325.37|10
1722725620000|2024-08-03 22:53:40|15405.75|15325.75|15405.38|15325.38|15405.75|15325.75|15405.38|15325.38|8
1722725630000|2024-08-03 22:53:50|15405.13|15325.13|15405.15|15325.15|15405.93|15325.93|15405.13|15325.13|10
1722725640000|2024-08-03 22:54:00|15405.36|15325.36|15405.71|15325.71|15406|15326|15405.23|15325.23|10
1722725650000|2024-08-03 22:54:10|15405.72|15325.72|15407.25|15327.25|15407.34|15327.34|15405.72|15325.72|10
1722725660000|2024-08-03 22:54:20|15407.26|15327.26|15406.49|15326.49|15407.26|15327.26|15406.36|15326.36|10
1722725670000|2024-08-03 22:54:30|15406.45|15326.45|15403.34|15323.34|15406.45|15326.45|15403.34|15323.34|9
1722725680000|2024-08-03 22:54:40|15403.28|15323.28|15402.4|15322.4|15403.28|15323.28|15402.16|15322.16|10
1722725690000|2024-08-03 22:54:50|15402.42|15322.42|15403.93|15323.93|15403.93|15323.93|15402.42|15322.42|10
1722725700000|2024-08-03 22:55:00|15404.04|15324.04|15403.32|15323.32|15404.09|15324.09|15403.32|15323.32|10
1722725710000|2024-08-03 22:55:10|15403.34|15323.34|15401.96|15321.96|15403.34|15323.34|15401.82|15321.82|10
1722725720000|2024-08-03 22:55:20|15402.02|15322.02|15403.94|15323.94|15403.94|15323.94|15402.02|15322.02|10
1722725730000|2024-08-03 22:55:30|15403.96|15323.96|15404.08|15324.08|15404.14|15324.14|15403.5|15323.5|10
1722725740000|2024-08-03 22:55:40|15404.92|15324.92|15407.57|15327.57|15407.57|15327.57|15404.92|15324.92|10
1722725750000|2024-08-03 22:55:50|15407.4|15327.4|15407.62|15327.62|15407.62|15327.62|15407.4|15327.4|9
1722725760000|2024-08-03 22:56:00|15407.59|15327.59|15406.5|15326.5|15407.96|15327.96|15406.29|15326.29|9
1722725770000|2024-08-03 22:56:10|15406.36|15326.36|15407.27|15327.27|15407.63|15327.63|15406.36|15326.36|10
1722725780000|2024-08-03 22:56:20|15407.39|15327.39|15410.43|15330.43|15410.43|15330.43|15407.39|15327.39|9
1722725790000|2024-08-03 22:56:30|15410.42|15330.42|15410.74|15330.74|15410.76|15330.76|15410.39|15330.39|10
1722725800000|2024-08-03 22:56:40|15410.87|15330.87|15410.36|15330.36|15411.07|15331.07|15410.36|15330.36|8
1722725810000|2024-08-03 22:56:50|15410.17|15330.17|15409.71|15329.71|15410.17|15330.17|15409.71|15329.71|10
1722725820000|2024-08-03 22:57:00|15409.72|15329.72|15408.24|15328.24|15409.72|15329.72|15408.24|15328.24|10
1722725830000|2024-08-03 22:57:10|15408.1|15328.1|15405.54|15325.54|15408.1|15328.1|15405.54|15325.54|9
1722725840000|2024-08-03 22:57:20|15405.24|15325.24|15404.34|15324.34|15405.36|15325.36|15404.34|15324.34|10
1722725850000|2024-08-03 22:57:30|15404.55|15324.55|15403.92|15323.92|15404.77|15324.77|15403.89|15323.89|10
1722725860000|2024-08-03 22:57:40|15403.87|15323.87|15405.04|15325.04|15405.6|15325.6|15403.84|15323.84|10
1722725870000|2024-08-03 22:57:50|15404.92|15324.92|15404.97|15324.97|15405.12|15325.12|15404.73|15324.73|10
1722725880000|2024-08-03 22:58:00|15405.04|15325.04|15405.04|15325.04|15405.06|15325.06|15404.6|15324.6|9
1722725890000|2024-08-03 22:58:10|15404.66|15324.66|15403.79|15323.79|15404.66|15324.66|15403.63|15323.63|9
1722725900000|2024-08-03 22:58:20|15403.8|15323.8|15400.91|15320.91|15403.8|15323.8|15400.9|15320.9|9
1722725910000|2024-08-03 22:58:30|15401.12|15321.12|15401.57|15321.57|15401.57|15321.57|15400.83|15320.83|9
1722725920000|2024-08-03 22:58:40|15401.63|15321.63|15403.33|15323.33|15403.33|15323.33|15401.63|15321.63|10
1722725930000|2024-08-03 22:58:50|15403.45|15323.45|15403.2|15323.2|15403.66|15323.66|15403.2|15323.2|9
1722725940000|2024-08-03 22:59:00|15402.9|15322.9|15401.93|15321.93|15402.9|15322.9|15401.7|15321.7|9
1722725950000|2024-08-03 22:59:10|15399.29|15319.29|15398.09|15318.09|15399.29|15319.29|15398.09|15318.09|10
1722725960000|2024-08-03 22:59:20|15397.73|15317.73|15397.59|15317.59|15397.85|15317.85|15397.59|15317.59|10
1722725970000|2024-08-03 22:59:30|15397.63|15317.63|15397.44|15317.44|15397.94|15317.94|15397.25|15317.25|10
1722725980000|2024-08-03 22:59:40|15397.23|15317.23|15396.46|15316.46|15397.44|15317.44|15396.46|15316.46|10
1722725990000|2024-08-03 22:59:50|15396.3|15316.3|15395.23|15315.23|15396.3|15316.3|15395.23|15315.23|10
1722726000000|2024-08-03 23:00:00|15396.16|15316.16|15395.8|15315.8|15396.88|15316.88|15395.8|15315.8|10
1722726010000|2024-08-03 23:00:10|15395.33|15315.33|15393.59|15313.59|15395.33|15315.33|15393.58|15313.58|10
1722726020000|2024-08-03 23:00:20|15393.4|15313.4|15392.14|15312.14|15393.4|15313.4|15391.98|15311.98|10
1722726030000|2024-08-03 23:00:30|15392.2|15312.2|15393.4|15313.4|15393.4|15313.4|15392.12|15312.12|9
1722726040000|2024-08-03 23:00:40|15393.06|15313.06|15392.52|15312.52|15393.31|15313.31|15392.52|15312.52|10
1722726050000|2024-08-03 23:00:50|15392.39|15312.39|15391.77|15311.77|15392.39|15312.39|15391.77|15311.77|10
1722726060000|2024-08-03 23:01:00|15391.92|15311.92|15390.52|15310.52|15391.92|15311.92|15390.38|15310.38|10
1722726070000|2024-08-03 23:01:10|15390.47|15310.47|15389.76|15309.76|15390.53|15310.53|15389.56|15309.56|8
1722726080000|2024-08-03 23:01:20|15389.55|15309.55|15388.07|15308.07|15389.55|15309.55|15387.89|15307.89|10
1722726090000|2024-08-03 23:01:30|15387|15307|15390.31|15310.31|15390.31|15310.31|15386.78|15306.78|9
1722726100000|2024-08-03 23:01:40|15391.45|15311.45|15394.73|15314.73|15394.73|15314.73|15391.36|15311.36|10
1722726110000|2024-08-03 23:01:50|15394.68|15314.68|15396.49|15316.49|15396.49|15316.49|15394.48|15314.48|10
1722726120000|2024-08-03 23:02:00|15396.56|15316.56|15396.33|15316.33|15396.77|15316.77|15396.12|15316.12|10
1722726130000|2024-08-03 23:02:10|15396.15|15316.15|15396.84|15316.84|15396.84|15316.84|15396.15|15316.15|10
1722726140000|2024-08-03 23:02:20|15397.59|15317.59|15398.55|15318.55|15399.2|15319.2|15397.59|15317.59|9
1722726150000|2024-08-03 23:02:30|15397.89|15317.89|15396.9|15316.9|15397.89|15317.89|15396.9|15316.9|10
1722726160000|2024-08-03 23:02:40|15396.92|15316.92|15396.65|15316.65|15396.92|15316.92|15396.65|15316.65|10
1722726170000|2024-08-03 23:02:50|15396.91|15316.91|15396.3|15316.3|15396.91|15316.91|15396.04|15316.04|10
1722726180000|2024-08-03 23:03:00|15396.21|15316.21|15397.74|15317.74|15397.74|15317.74|15396.21|15316.21|10
1722726190000|2024-08-03 23:03:10|15397.77|15317.77|15397.45|15317.45|15397.81|15317.81|15397.45|15317.45|9
1722726200000|2024-08-03 23:03:20|15397.3|15317.3|15397.48|15317.48|15397.57|15317.57|15397.09|15317.09|10
1722726210000|2024-08-03 23:03:30|15398.26|15318.26|15398.85|15318.85|15399.31|15319.31|15398.26|15318.26|8
1722726220000|2024-08-03 23:03:40|15398.74|15318.74|15398.88|15318.88|15399.8|15319.8|15398.74|15318.74|10
1722726230000|2024-08-03 23:03:50|15398.78|15318.78|15396.98|15316.98|15398.78|15318.78|15396.98|15316.98|10
1722726240000|2024-08-03 23:04:00|15396.59|15316.59|15401.32|15321.32|15402.18|15322.18|15396.49|15316.49|10
1722726250000|2024-08-03 23:04:10|15400.98|15320.98|15399.2|15319.2|15400.98|15320.98|15399.2|15319.2|10
1722726260000|2024-08-03 23:04:20|15399.26|15319.26|15399.51|15319.51|15399.67|15319.67|15399.05|15319.05|10
1722726270000|2024-08-03 23:04:30|15399.35|15319.35|15399.34|15319.34|15399.43|15319.43|15398.78|15318.78|10
1722726280000|2024-08-03 23:04:40|15399.49|15319.49|15399.66|15319.66|15400.01|15320.01|15399.49|15319.49|9
1722726290000|2024-08-03 23:04:50|15399.7|15319.7|15399.74|15319.74|15400.13|15320.13|15399.66|15319.66|10
1722726300000|2024-08-03 23:05:00|15399.24|15319.24|15398.43|15318.43|15399.24|15319.24|15397.7|15317.7|10
1722726310000|2024-08-03 23:05:10|15397.87|15317.87|15383.57|15303.57|15398.17|15318.17|15383.57|15303.57|10
1722726320000|2024-08-03 23:05:20|15380.74|15300.74|15373.64|15293.64|15380.74|15300.74|15373.64|15293.64|10
1722726330000|2024-08-03 23:05:30|15372.9|15292.9|15371.61|15291.61|15372.9|15292.9|15369.36|15289.36|10
1722726340000|2024-08-03 23:05:40|15371.77|15291.77|15371.86|15291.86|15372.88|15292.88|15371.77|15291.77|10
1722726350000|2024-08-03 23:05:50|15371.74|15291.74|15372.75|15292.75|15372.75|15292.75|15371.47|15291.47|10
1722726360000|2024-08-03 23:06:00|15372.79|15292.79|15381.7|15301.7|15381.7|15301.7|15371.51|15291.51|10
1722726370000|2024-08-03 23:06:10|15384.99|15304.99|15395.8|15315.8|15395.8|15315.8|15384.99|15304.99|10
1722726380000|2024-08-03 23:06:20|15397.41|15317.41|15397.48|15317.48|15399.13|15319.13|15397.39|15317.39|10
1722726390000|2024-08-03 23:06:30|15396.97|15316.97|15391.35|15311.35|15397.14|15317.14|15391.35|15311.35|9
1722726400000|2024-08-03 23:06:40|15389.63|15309.63|15387.53|15307.53|15389.63|15309.63|15387.53|15307.53|10
1722726410000|2024-08-03 23:06:50|15387.52|15307.52|15389.47|15309.47|15389.47|15309.47|15387.43|15307.43|10
1722726420000|2024-08-03 23:07:00|15389.72|15309.72|15387.49|15307.49|15389.72|15309.72|15387.41|15307.41|10
1722726430000|2024-08-03 23:07:10|15387.22|15307.22|15389.47|15309.47|15389.56|15309.56|15387.22|15307.22|10
1722726440000|2024-08-03 23:07:20|15389|15309|15394.78|15314.78|15394.78|15314.78|15389|15309|10
1722726450000|2024-08-03 23:07:30|15395.01|15315.01|15399.27|15319.27|15399.35|15319.35|15395.01|15315.01|10
1722726460000|2024-08-03 23:07:40|15399.18|15319.18|15399.35|15319.35|15399.35|15319.35|15398.8|15318.8|9
1722726470000|2024-08-03 23:07:50|15399.36|15319.36|15399.67|15319.67|15400.07|15320.07|15399.22|15319.22|10
1722726480000|2024-08-03 23:08:00|15399.59|15319.59|15395.28|15315.28|15399.59|15319.59|15395.28|15315.28|10
1722726490000|2024-08-03 23:08:10|15395.32|15315.32|15392.5|15312.5|15395.32|15315.32|15392.5|15312.5|10
1722726500000|2024-08-03 23:08:20|15392.51|15312.51|15392.41|15312.41|15392.51|15312.51|15392.14|15312.14|10
1722726510000|2024-08-03 23:08:30|15392.59|15312.59|15394.21|15314.21|15394.21|15314.21|15391.97|15311.97|10
1722726520000|2024-08-03 23:08:40|15394.28|15314.28|15394.84|15314.84|15394.84|15314.84|15393.8|15313.8|10
1722726530000|2024-08-03 23:08:50|15395.06|15315.06|15397.17|15317.17|15397.17|15317.17|15395.06|15315.06|10
1722726540000|2024-08-03 23:09:00|15397.16|15317.16|15387.86|15307.86|15397.16|15317.16|15387.86|15307.86|10
1722726550000|2024-08-03 23:09:10|15387.92|15307.92|15387.35|15307.35|15387.92|15307.92|15387.35|15307.35|9
1722726560000|2024-08-03 23:09:20|15387.22|15307.22|15386.1|15306.1|15387.22|15307.22|15386.02|15306.02|10
1722726570000|2024-08-03 23:09:30|15386.01|15306.01|15384.61|15304.61|15386.07|15306.07|15384.61|15304.61|9
1722726580000|2024-08-03 23:09:40|15384.59|15304.59|15383.63|15303.63|15384.72|15304.72|15383.63|15303.63|9
1722726590000|2024-08-03 23:09:50|15383.68|15303.68|15378.52|15298.52|15383.68|15303.68|15378.52|15298.52|10
1722726600000|2024-08-03 23:10:00|15378.46|15298.46|15373.91|15293.91|15378.47|15298.47|15373.91|15293.91|10
1722726610000|2024-08-03 23:10:10|15373.95|15293.95|15357.43|15277.43|15374.24|15294.24|15357.43|15277.43|10
1722726620000|2024-08-03 23:10:20|15350.52|15270.52|15352.34|15272.34|15352.34|15272.34|15349.82|15269.82|10
1722726630000|2024-08-03 23:10:30|15353.31|15273.31|15356.63|15276.63|15356.63|15276.63|15353.31|15273.31|10
1722726640000|2024-08-03 23:10:40|15357.37|15277.37|15359.81|15279.81|15359.81|15279.81|15357.37|15277.37|9
1722726650000|2024-08-03 23:10:50|15360.5|15280.5|15362.67|15282.67|15362.67|15282.67|15360.5|15280.5|10
1722726660000|2024-08-03 23:11:00|15362.57|15282.57|15365.35|15285.35|15366.51|15286.51|15362.21|15282.21|10
1722726670000|2024-08-03 23:11:10|15365.61|15285.61|15365.53|15285.53|15366.56|15286.56|15365.48|15285.48|10
1722726680000|2024-08-03 23:11:20|15365.57|15285.57|15364.74|15284.74|15366.17|15286.17|15364.54|15284.54|10
1722726690000|2024-08-03 23:11:30|15364.42|15284.42|15363.83|15283.83|15364.42|15284.42|15363.34|15283.34|10
1722726700000|2024-08-03 23:11:40|15363.72|15283.72|15363.55|15283.55|15364.5|15284.5|15363.55|15283.55|9
1722726710000|2024-08-03 23:11:50|15363.57|15283.57|15362.79|15282.79|15363.57|15283.57|15362.76|15282.76|10
1722726720000|2024-08-03 23:12:00|15361.56|15281.56|15361.72|15281.72|15363.2|15283.2|15361.56|15281.56|10
1722726730000|2024-08-03 23:12:10|15361.82|15281.82|15360.06|15280.06|15362.24|15282.24|15360.06|15280.06|10
1722726740000|2024-08-03 23:12:20|15360.23|15280.23|15361.63|15281.63|15361.63|15281.63|15359.84|15279.84|10
1722726750000|2024-08-03 23:12:30|15361.8|15281.8|15363.92|15283.92|15363.92|15283.92|15361.8|15281.8|10
1722726760000|2024-08-03 23:12:40|15364.26|15284.26|15365.14|15285.14|15365.17|15285.17|15364.26|15284.26|10
1722726770000|2024-08-03 23:12:50|15365.12|15285.12|15365.78|15285.78|15365.78|15285.78|15365.12|15285.12|9
1722726780000|2024-08-03 23:13:00|15365.79|15285.79|15369.72|15289.72|15369.72|15289.72|15365.79|15285.79|10
1722726790000|2024-08-03 23:13:10|15370.08|15290.08|15372.93|15292.93|15373.41|15293.41|15370.08|15290.08|10
1722726800000|2024-08-03 23:13:20|15373.19|15293.19|15374.11|15294.11|15374.11|15294.11|15373.07|15293.07|9
1722726810000|2024-08-03 23:13:30|15373.99|15293.99|15374.65|15294.65|15374.89|15294.89|15373.99|15293.99|10
1722726820000|2024-08-03 23:13:40|15374.7|15294.7|15375.06|15295.06|15375.42|15295.42|15374.7|15294.7|9
1722726830000|2024-08-03 23:13:50|15375.03|15295.03|15376.95|15296.95|15376.98|15296.98|15375.03|15295.03|10
1722726840000|2024-08-03 23:14:00|15377.11|15297.11|15377.99|15297.99|15377.99|15297.99|15377.11|15297.11|10
1722726850000|2024-08-03 23:14:10|15377.75|15297.75|15378.13|15298.13|15378.29|15298.29|15377.61|15297.61|10
1722726860000|2024-08-03 23:14:20|15378.14|15298.14|15378.53|15298.53|15378.55|15298.55|15378.14|15298.14|10
1722726870000|2024-08-03 23:14:30|15378.51|15298.51|15378.77|15298.77|15378.85|15298.85|15378.51|15298.51|9
1722726880000|2024-08-03 23:14:40|15379.23|15299.23|15380.38|15300.38|15380.38|15300.38|15379.23|15299.23|9
1722726890000|2024-08-03 23:14:50|15380.7|15300.7|15382.45|15302.45|15382.66|15302.66|15380.7|15300.7|10
1722726900000|2024-08-03 23:15:00|15382.27|15302.27|15379.72|15299.72|15382.27|15302.27|15379.71|15299.71|10
1722726910000|2024-08-03 23:15:10|15379.51|15299.51|15378.75|15298.75|15379.78|15299.78|15378.75|15298.75|9
1722726920000|2024-08-03 23:15:20|15378.62|15298.62|15375.29|15295.29|15378.62|15298.62|15375.23|15295.23|10
1722726930000|2024-08-03 23:15:30|15375.16|15295.16|15375.85|15295.85|15375.85|15295.85|15374.84|15294.84|9
1722726940000|2024-08-03 23:15:40|15375.8|15295.8|15377.74|15297.74|15377.74|15297.74|15375.28|15295.28|10
1722726950000|2024-08-03 23:15:50|15378.52|15298.52|15382.51|15302.51|15382.77|15302.77|15378.35|15298.35|9
1722726960000|2024-08-03 23:16:00|15382.99|15302.99|15382.87|15302.87|15383.24|15303.24|15382.61|15302.61|10
1722726970000|2024-08-03 23:16:10|15383.13|15303.13|15382.97|15302.97|15383.92|15303.92|15382.97|15302.97|10
1722726980000|2024-08-03 23:16:20|15382.65|15302.65|15382.69|15302.69|15382.88|15302.88|15382.64|15302.64|10
1722726990000|2024-08-03 23:16:30|15382.43|15302.43|15380.49|15300.49|15382.53|15302.53|15380.49|15300.49|10
1722727000000|2024-08-03 23:16:40|15380.63|15300.63|15378.39|15298.39|15380.63|15300.63|15378.39|15298.39|10
1722727010000|2024-08-03 23:16:50|15377.59|15297.59|15375.59|15295.59|15377.59|15297.59|15375.22|15295.22|9
1722727020000|2024-08-03 23:17:00|15375.54|15295.54|15374.34|15294.34|15375.66|15295.66|15373.86|15293.86|9
1722727030000|2024-08-03 23:17:10|15372.7|15292.7|15371.38|15291.38|15373.27|15293.27|15370.25|15290.25|10
1722727040000|2024-08-03 23:17:20|15372.33|15292.33|15375.06|15295.06|15375.06|15295.06|15372.19|15292.19|10
1722727050000|2024-08-03 23:17:30|15375.3|15295.3|15377.15|15297.15|15377.48|15297.48|15375.3|15295.3|10
1722727060000|2024-08-03 23:17:40|15377.2|15297.2|15377.85|15297.85|15377.89|15297.89|15377.2|15297.2|10
1722727070000|2024-08-03 23:17:50|15377.97|15297.97|15379.87|15299.87|15379.87|15299.87|15377.81|15297.81|10
1722727080000|2024-08-03 23:18:00|15379.77|15299.77|15381|15301|15381|15301|15379.76|15299.76|10
1722727090000|2024-08-03 23:18:10|15381.05|15301.05|15382.12|15302.12|15382.21|15302.21|15381.05|15301.05|9
1722727100000|2024-08-03 23:18:20|15382.06|15302.06|15384.26|15304.26|15384.26|15304.26|15382.06|15302.06|10
1722727110000|2024-08-03 23:18:30|15385.29|15305.29|15392.57|15312.57|15392.7|15312.7|15385.29|15305.29|10
1722727120000|2024-08-03 23:18:40|15392.67|15312.67|15392.85|15312.85|15393.9|15313.9|15392.67|15312.67|10
1722727130000|2024-08-03 23:18:50|15392.73|15312.73|15394.84|15314.84|15394.84|15314.84|15392.04|15312.04|10
1722727140000|2024-08-03 23:19:00|15395.12|15315.12|15396|15316|15396|15316|15394.4|15314.4|10
1722727150000|2024-08-03 23:19:10|15395.99|15315.99|15401.55|15321.55|15401.55|15321.55|15395.99|15315.99|10
1722727160000|2024-08-03 23:19:20|15402.47|15322.47|15410.66|15330.66|15412.17|15332.17|15402.34|15322.34|10
1722727170000|2024-08-03 23:19:30|15411|15331|15420.19|15340.19|15420.19|15340.19|15411|15331|10
1722727180000|2024-08-03 23:19:40|15419.63|15339.63|15417.82|15337.82|15420.43|15340.43|15417.82|15337.82|10
1722727190000|2024-08-03 23:19:50|15416.88|15336.88|15414.28|15334.28|15416.88|15336.88|15414.28|15334.28|10
1722727200000|2024-08-03 23:20:00|15414.62|15334.62|15415.36|15335.36|15415.36|15335.36|15412.53|15332.53|10
1722727210000|2024-08-03 23:20:10|15415.16|15335.16|15415.26|15335.26|15416.43|15336.43|15415.16|15335.16|10
1722727220000|2024-08-03 23:20:20|15415.2|15335.2|15413.63|15333.63|15415.2|15335.2|15413.41|15333.41|10
1722727230000|2024-08-03 23:20:30|15414.07|15334.07|15414.01|15334.01|15414.92|15334.92|15414.01|15334.01|10
1722727240000|2024-08-03 23:20:40|15414.13|15334.13|15413.83|15333.83|15414.13|15334.13|15413.47|15333.47|10
1722727250000|2024-08-03 23:20:50|15414.05|15334.05|15415.49|15335.49|15415.55|15335.55|15414.05|15334.05|9
1722727260000|2024-08-03 23:21:00|15415.76|15335.76|15416.95|15336.95|15417.53|15337.53|15415.76|15335.76|10
1722727270000|2024-08-03 23:21:10|15417.72|15337.72|15416.83|15336.83|15418.69|15338.69|15416.78|15336.78|10
1722727280000|2024-08-03 23:21:20|15416.44|15336.44|15415.54|15335.54|15416.67|15336.67|15415.32|15335.32|10
1722727290000|2024-08-03 23:21:30|15415.44|15335.44|15413.51|15333.51|15415.44|15335.44|15413.51|15333.51|10
1722727300000|2024-08-03 23:21:40|15413.5|15333.5|15415.39|15335.39|15415.39|15335.39|15412.84|15332.84|10
1722727310000|2024-08-03 23:21:50|15415.41|15335.41|15417.31|15337.31|15417.31|15337.31|15415.41|15335.41|10
1722727320000|2024-08-03 23:22:00|15417.77|15337.77|15415.96|15335.96|15417.77|15337.77|15415.96|15335.96|10
1722727330000|2024-08-03 23:22:10|15415.69|15335.69|15417.22|15337.22|15417.22|15337.22|15415.53|15335.53|10
1722727340000|2024-08-03 23:22:20|15417.38|15337.38|15420.04|15340.04|15420.04|15340.04|15417.38|15337.38|10
1722727350000|2024-08-03 23:22:30|15419.71|15339.71|15418.46|15338.46|15419.71|15339.71|15418.18|15338.18|9
1722727360000|2024-08-03 23:22:40|15418.25|15338.25|15419.21|15339.21|15419.21|15339.21|15418.25|15338.25|10
1722727370000|2024-08-03 23:22:50|15418.97|15338.97|15417.9|15337.9|15419.15|15339.15|15417.5|15337.5|10
1722727380000|2024-08-03 23:23:00|15417.58|15337.58|15418.28|15338.28|15418.3|15338.3|15417.4|15337.4|10
1722727390000|2024-08-03 23:23:10|15418.29|15338.29|15417.77|15337.77|15418.72|15338.72|15417.77|15337.77|9
1722727400000|2024-08-03 23:23:20|15417.73|15337.73|15420.07|15340.07|15420.07|15340.07|15417.73|15337.73|10
1722727410000|2024-08-03 23:23:30|15420.11|15340.11|15420.56|15340.56|15420.59|15340.59|15420.11|15340.11|9
1722727420000|2024-08-03 23:23:40|15420.76|15340.76|15423.78|15343.78|15423.78|15343.78|15420.7|15340.7|10
1722727430000|2024-08-03 23:23:50|15423.89|15343.89|15424|15344|15424.07|15344.07|15423.89|15343.89|7
1722727440000|2024-08-03 23:24:00|15423.98|15343.98|15423.89|15343.89|15423.98|15343.98|15423.74|15343.74|10
1722727450000|2024-08-03 23:24:10|15423.6|15343.6|15425.4|15345.4|15425.52|15345.52|15423.6|15343.6|10
1722727460000|2024-08-03 23:24:20|15425.84|15345.84|15428.49|15348.49|15428.49|15348.49|15425.82|15345.82|9
1722727470000|2024-08-03 23:24:30|15428.84|15348.84|15430.73|15350.73|15430.73|15350.73|15428.84|15348.84|10
1722727480000|2024-08-03 23:24:40|15430.89|15350.89|15432.51|15352.51|15432.51|15352.51|15430.89|15350.89|10
1722727490000|2024-08-03 23:24:50|15432.45|15352.45|15432.14|15352.14|15432.45|15352.45|15432.04|15352.04|9
1722727500000|2024-08-03 23:25:00|15432.17|15352.17|15432.27|15352.27|15432.58|15352.58|15432.15|15352.15|10
1722727510000|2024-08-03 23:25:10|15432.03|15352.03|15432.31|15352.31|15432.31|15352.31|15430.78|15350.78|10
1722727520000|2024-08-03 23:25:20|15432.48|15352.48|15434.87|15354.87|15434.87|15354.87|15432.27|15352.27|9
1722727530000|2024-08-03 23:25:30|15434.9|15354.9|15434.53|15354.53|15434.91|15354.91|15434.06|15354.06|10
1722727540000|2024-08-03 23:25:40|15434.52|15354.52|15434.24|15354.24|15434.52|15354.52|15434.11|15354.11|10
1722727550000|2024-08-03 23:25:50|15434.08|15354.08|15434.1|15354.1|15434.27|15354.27|15433.6|15353.6|10
1722727560000|2024-08-03 23:26:00|15434.41|15354.41|15437.14|15357.14|15437.14|15357.14|15434.41|15354.41|10
1722727570000|2024-08-03 23:26:10|15437.59|15357.59|15440.38|15360.38|15440.39|15360.39|15437.59|15357.59|10
1722727580000|2024-08-03 23:26:20|15440.3|15360.3|15440.7|15360.7|15441.52|15361.52|15440.23|15360.23|10
1722727590000|2024-08-03 23:26:30|15441.83|15361.83|15442.51|15362.51|15442.51|15362.51|15441.52|15361.52|10
1722727600000|2024-08-03 23:26:40|15443.21|15363.21|15445.51|15365.51|15445.75|15365.75|15443.21|15363.21|9
1722727610000|2024-08-03 23:26:50|15445.53|15365.53|15444.13|15364.13|15445.53|15365.53|15443.68|15363.68|10
1722727620000|2024-08-03 23:27:00|15444.14|15364.14|15443.6|15363.6|15444.37|15364.37|15443.58|15363.58|10
1722727630000|2024-08-03 23:27:10|15443.5|15363.5|15444.25|15364.25|15444.25|15364.25|15443.5|15363.5|8
1722727640000|2024-08-03 23:27:20|15445|15365|15445.39|15365.39|15445.74|15365.74|15445|15365|9
1722727650000|2024-08-03 23:27:30|15445.37|15365.37|15445.11|15365.11|15445.95|15365.95|15445.11|15365.11|10
1722727660000|2024-08-03 23:27:40|15444.93|15364.93|15445.65|15365.65|15445.66|15365.66|15444.92|15364.92|10
1722727670000|2024-08-03 23:27:50|15445.59|15365.59|15448.5|15368.5|15448.56|15368.56|15445.36|15365.36|8
1722727680000|2024-08-03 23:28:00|15448.25|15368.25|15450.01|15370.01|15450.2|15370.2|15448.25|15368.25|9
1722727690000|2024-08-03 23:28:10|15449.78|15369.78|15449.34|15369.34|15449.93|15369.93|15449.18|15369.18|7
1722727700000|2024-08-03 23:28:20|15449.41|15369.41|15449.73|15369.73|15450.43|15370.43|15449.41|15369.41|10
1722727710000|2024-08-03 23:28:30|15449.72|15369.72|15449.75|15369.75|15449.77|15369.77|15449.24|15369.24|10
1722727720000|2024-08-03 23:28:40|15449.56|15369.56|15450.25|15370.25|15450.25|15370.25|15449.56|15369.56|9
1722727730000|2024-08-03 23:28:50|15450.23|15370.23|15450.21|15370.21|15450.7|15370.7|15450.06|15370.06|10
1722727740000|2024-08-03 23:29:00|15449.85|15369.85|15451.82|15371.82|15451.82|15371.82|15449.85|15369.85|10
1722727750000|2024-08-03 23:29:10|15452|15372|15452.77|15372.77|15453.03|15373.03|15451.67|15371.67|10
1722727760000|2024-08-03 23:29:20|15452.72|15372.72|15453.09|15373.09|15453.11|15373.11|15452.54|15372.54|8
1722727770000|2024-08-03 23:29:30|15453.07|15373.07|15452.81|15372.81|15453.07|15373.07|15452.57|15372.57|9
1722727780000|2024-08-03 23:29:40|15453.01|15373.01|15452.81|15372.81|15453.05|15373.05|15452.78|15372.78|10
1722727790000|2024-08-03 23:29:50|15452.83|15372.83|15453.08|15373.08|15453.25|15373.25|15452.83|15372.83|10
1722727800000|2024-08-03 23:30:00|15453.12|15373.12|15452.36|15372.36|15453.12|15373.12|15451.65|15371.65|9
1722727810000|2024-08-03 23:30:10|15452.4|15372.4|15452.5|15372.5|15452.98|15372.98|15452.14|15372.14|9
1722727820000|2024-08-03 23:30:20|15452.39|15372.39|15452.32|15372.32|15452.61|15372.61|15452.03|15372.03|10
1722727830000|2024-08-03 23:30:30|15453.13|15373.13|15451.64|15371.64|15453.42|15373.42|15451.64|15371.64|10
1722727840000|2024-08-03 23:30:40|15451.05|15371.05|15448.52|15368.52|15451.05|15371.05|15448.52|15368.52|10
1722727850000|2024-08-03 23:30:50|15448.2|15368.2|15446.4|15366.4|15448.54|15368.54|15446.4|15366.4|10
1722727860000|2024-08-03 23:31:00|15446.36|15366.36|15446.09|15366.09|15446.36|15366.36|15445.12|15365.12|10
1722727870000|2024-08-03 23:31:10|15446.15|15366.15|15445.27|15365.27|15446.17|15366.17|15445.27|15365.27|10
1722727880000|2024-08-03 23:31:20|15445.66|15365.66|15446.03|15366.03|15446.03|15366.03|15444.67|15364.67|10
1722727890000|2024-08-03 23:31:30|15446.1|15366.1|15448.44|15368.44|15448.44|15368.44|15446.1|15366.1|9
1722727900000|2024-08-03 23:31:40|15448.07|15368.07|15445.84|15365.84|15448.07|15368.07|15445.84|15365.84|9
1722727910000|2024-08-03 23:31:50|15445.82|15365.82|15445.38|15365.38|15445.82|15365.82|15445.25|15365.25|9
1722727920000|2024-08-03 23:32:00|15445.34|15365.34|15442.42|15362.42|15445.34|15365.34|15442.42|15362.42|10
1722727930000|2024-08-03 23:32:10|15442.17|15362.17|15440.81|15360.81|15442.6|15362.6|15440.81|15360.81|10
1722727940000|2024-08-03 23:32:20|15440.72|15360.72|15441.38|15361.38|15441.38|15361.38|15440.48|15360.48|10
1722727950000|2024-08-03 23:32:30|15441.19|15361.19|15438.35|15358.35|15441.75|15361.75|15438.35|15358.35|10
1722727960000|2024-08-03 23:32:40|15437.43|15357.43|15434.12|15354.12|15437.68|15357.68|15434.09|15354.09|10
1722727970000|2024-08-03 23:32:50|15434.1|15354.1|15432.77|15352.77|15434.1|15354.1|15432.73|15352.73|8
1722727980000|2024-08-03 23:33:00|15432.46|15352.46|15433.64|15353.64|15433.64|15353.64|15432.46|15352.46|10
1722727990000|2024-08-03 23:33:10|15433.45|15353.45|15433.34|15353.34|15434.35|15354.35|15433.34|15353.34|10
1722728000000|2024-08-03 23:33:20|15433.35|15353.35|15431.78|15351.78|15433.35|15353.35|15431.78|15351.78|7
1722728010000|2024-08-03 23:33:30|15431.31|15351.31|15431.63|15351.63|15431.72|15351.72|15431.29|15351.29|10
1722728020000|2024-08-03 23:33:40|15431.58|15351.58|15431.51|15351.51|15431.75|15351.75|15431.5|15351.5|10
1722728030000|2024-08-03 23:33:50|15431.05|15351.05|15429|15349|15431.05|15351.05|15428.96|15348.96|10
1722728040000|2024-08-03 23:34:00|15428.46|15348.46|15428.24|15348.24|15428.53|15348.53|15427.92|15347.92|10
1722728050000|2024-08-03 23:34:10|15428.28|15348.28|15425.3|15345.3|15428.28|15348.28|15425.3|15345.3|9
1722728060000|2024-08-03 23:34:20|15425.06|15345.06|15424.88|15344.88|15425.25|15345.25|15424.88|15344.88|10
1722728070000|2024-08-03 23:34:30|15424.17|15344.17|15421.94|15341.94|15424.17|15344.17|15421.94|15341.94|10
1722728080000|2024-08-03 23:34:40|15421.7|15341.7|15421.19|15341.19|15421.7|15341.7|15421.19|15341.19|10
1722728090000|2024-08-03 23:34:50|15420.4|15340.4|15418.35|15338.35|15420.4|15340.4|15418.35|15338.35|10
1722728100000|2024-08-03 23:35:00|15418.22|15338.22|15417.55|15337.55|15418.28|15338.28|15417.47|15337.47|9
1722728110000|2024-08-03 23:35:10|15417.81|15337.81|15419.68|15339.68|15419.68|15339.68|15417.41|15337.41|10
1722728120000|2024-08-03 23:35:20|15419.03|15339.03|15417.67|15337.67|15419.05|15339.05|15417.67|15337.67|10
1722728130000|2024-08-03 23:35:30|15417.1|15337.1|15415.27|15335.27|15417.1|15337.1|15415.27|15335.27|10
1722728140000|2024-08-03 23:35:40|15415.15|15335.15|15414.68|15334.68|15415.41|15335.41|15414.66|15334.66|10
1722728150000|2024-08-03 23:35:50|15414.66|15334.66|15414.61|15334.61|15414.74|15334.74|15414.59|15334.59|9
1722728160000|2024-08-03 23:36:00|15414.78|15334.78|15415.58|15335.58|15415.84|15335.84|15414.73|15334.73|10
1722728170000|2024-08-03 23:36:10|15415.74|15335.74|15413.68|15333.68|15416.18|15336.18|15413.68|15333.68|10
1722728180000|2024-08-03 23:36:20|15413.95|15333.95|15414.16|15334.16|15414.16|15334.16|15413.95|15333.95|10
1722728190000|2024-08-03 23:36:30|15414.89|15334.89|15416.21|15336.21|15416.21|15336.21|15414.89|15334.89|10
1722728200000|2024-08-03 23:36:40|15413.18|15333.18|15409.23|15329.23|15413.18|15333.18|15409.19|15329.19|10
1722728210000|2024-08-03 23:36:50|15409.26|15329.26|15408.21|15328.21|15409.26|15329.26|15408.21|15328.21|10
1722728220000|2024-08-03 23:37:00|15408.08|15328.08|15408.13|15328.13|15408.13|15328.13|15407.15|15327.15|10
1722728230000|2024-08-03 23:37:10|15408.19|15328.19|15410.41|15330.41|15410.41|15330.41|15407.77|15327.77|10
1722728240000|2024-08-03 23:37:20|15408.24|15328.24|15412.38|15332.38|15415.29|15335.29|15408.24|15328.24|10
1722728250000|2024-08-03 23:37:30|15412.71|15332.71|15416.16|15336.16|15416.16|15336.16|15412.71|15332.71|10
1722728260000|2024-08-03 23:37:40|15416.86|15336.86|15415.65|15335.65|15417.1|15337.1|15415.65|15335.65|10
1722728270000|2024-08-03 23:37:50|15415.04|15335.04|15415.15|15335.15|15415.36|15335.36|15414.88|15334.88|9
1722728280000|2024-08-03 23:38:00|15414.78|15334.78|15416.69|15336.69|15416.69|15336.69|15414.78|15334.78|10
1722728290000|2024-08-03 23:38:10|15416.4|15336.4|15414.18|15334.18|15416.79|15336.79|15414.17|15334.17|10
1722728300000|2024-08-03 23:38:20|15413.82|15333.82|15411.72|15331.72|15413.82|15333.82|15411.72|15331.72|10
1722728310000|2024-08-03 23:38:30|15410.51|15330.51|15411.55|15331.55|15411.71|15331.71|15410.24|15330.24|10
1722728320000|2024-08-03 23:38:40|15411.95|15331.95|15412.41|15332.41|15412.52|15332.52|15411.95|15331.95|10
1722728330000|2024-08-03 23:38:50|15412.43|15332.43|15412.67|15332.67|15412.67|15332.67|15412.05|15332.05|8
1722728340000|2024-08-03 23:39:00|15412.58|15332.58|15411.56|15331.56|15412.58|15332.58|15411.56|15331.56|9
1722728350000|2024-08-03 23:39:10|15411.54|15331.54|15410.93|15330.93|15411.56|15331.56|15410.89|15330.89|10
1722728360000|2024-08-03 23:39:20|15410.46|15330.46|15408.44|15328.44|15410.46|15330.46|15408.44|15328.44|10
1722728370000|2024-08-03 23:39:30|15408.01|15328.01|15406.77|15326.77|15408.01|15328.01|15406.77|15326.77|10
1722728380000|2024-08-03 23:39:40|15406.73|15326.73|15406.58|15326.58|15406.73|15326.73|15406.15|15326.15|10
1722728390000|2024-08-03 23:39:50|15406.48|15326.48|15406.66|15326.66|15406.66|15326.66|15406.45|15326.45|8
1722728400000|2024-08-03 23:40:00|15407.07|15327.07|15407.27|15327.27|15407.9|15327.9|15406.99|15326.99|10
1722728410000|2024-08-03 23:40:10|15407.44|15327.44|15406.04|15326.04|15407.44|15327.44|15406.04|15326.04|10
1722728420000|2024-08-03 23:40:20|15406.09|15326.09|15404.91|15324.91|15406.09|15326.09|15404.91|15324.91|10
1722728430000|2024-08-03 23:40:30|15404.61|15324.61|15404.77|15324.77|15404.85|15324.85|15404.61|15324.61|9
1722728440000|2024-08-03 23:40:40|15404.8|15324.8|15405.95|15325.95|15405.95|15325.95|15404.8|15324.8|9
1722728450000|2024-08-03 23:40:50|15405.83|15325.83|15406.61|15326.61|15406.61|15326.61|15405.63|15325.63|9
1722728460000|2024-08-03 23:41:00|15406.54|15326.54|15407.99|15327.99|15407.99|15327.99|15406.51|15326.51|10
1722728470000|2024-08-03 23:41:10|15408.38|15328.38|15409|15329|15409.43|15329.43|15408.38|15328.38|9
1722728480000|2024-08-03 23:41:20|15409.2|15329.2|15409.34|15329.34|15409.34|15329.34|15408.86|15328.86|9
1722728490000|2024-08-03 23:41:30|15409.59|15329.59|15412.21|15332.21|15412.21|15332.21|15409.59|15329.59|10
1722728500000|2024-08-03 23:41:40|15412.58|15332.58|15413.99|15333.99|15414|15334|15412.58|15332.58|10
1722728510000|2024-08-03 23:41:50|15414.24|15334.24|15413.66|15333.66|15414.42|15334.42|15413.28|15333.28|10
1722728520000|2024-08-03 23:42:00|15413.46|15333.46|15414.47|15334.47|15414.47|15334.47|15413.11|15333.11|10
1722728530000|2024-08-03 23:42:10|15415.18|15335.18|15416.5|15336.5|15416.71|15336.71|15415.18|15335.18|10
1722728540000|2024-08-03 23:42:20|15416.72|15336.72|15417.2|15337.2|15417.5|15337.5|15416.72|15336.72|9
1722728550000|2024-08-03 23:42:30|15417.37|15337.37|15418|15338|15418.16|15338.16|15417.33|15337.33|10
1722728560000|2024-08-03 23:42:40|15418.41|15338.41|15419.46|15339.46|15419.46|15339.46|15418.41|15338.41|10
1722728570000|2024-08-03 23:42:50|15419.37|15339.37|15418.07|15338.07|15419.37|15339.37|15418.07|15338.07|9
1722728580000|2024-08-03 23:43:00|15418.14|15338.14|15418.4|15338.4|15418.48|15338.48|15418.14|15338.14|10
1722728590000|2024-08-03 23:43:10|15418.07|15338.07|15417.24|15337.24|15418.07|15338.07|15416.63|15336.63|10
1722728600000|2024-08-03 23:43:20|15417.52|15337.52|15419.12|15339.12|15419.12|15339.12|15417.51|15337.51|10
1722728610000|2024-08-03 23:43:30|15419.21|15339.21|15419.72|15339.72|15419.72|15339.72|15419.21|15339.21|10
1722728620000|2024-08-03 23:43:40|15419.76|15339.76|15419.49|15339.49|15419.76|15339.76|15419.12|15339.12|9
1722728630000|2024-08-03 23:43:50|15419.6|15339.6|15421.4|15341.4|15421.4|15341.4|15419.6|15339.6|10
1722728640000|2024-08-03 23:44:00|15421.53|15341.53|15421.47|15341.47|15421.84|15341.84|15421.47|15341.47|10
1722728650000|2024-08-03 23:44:10|15421.48|15341.48|15420.47|15340.47|15421.48|15341.48|15420.17|15340.17|10
1722728660000|2024-08-03 23:44:20|15420.27|15340.27|15418.76|15338.76|15420.27|15340.27|15418.76|15338.76|10
1722728670000|2024-08-03 23:44:30|15418.85|15338.85|15419.31|15339.31|15419.91|15339.91|15418.74|15338.74|10
1722728680000|2024-08-03 23:44:40|15419.12|15339.12|15419.52|15339.52|15419.52|15339.52|15419.12|15339.12|10
1722728690000|2024-08-03 23:44:50|15419.54|15339.54|15421.7|15341.7|15421.7|15341.7|15419.43|15339.43|10
1722728700000|2024-08-03 23:45:00|15421.71|15341.71|15422.99|15342.99|15423.36|15343.36|15421.71|15341.71|10
1722728710000|2024-08-03 23:45:10|15423.07|15343.07|15422.43|15342.43|15423.07|15343.07|15422.43|15342.43|10
1722728720000|2024-08-03 23:45:20|15422.45|15342.45|15420.67|15340.67|15422.45|15342.45|15420.67|15340.67|10
1722728730000|2024-08-03 23:45:30|15420.61|15340.61|15423.38|15343.38|15423.41|15343.41|15420.57|15340.57|9
1722728740000|2024-08-03 23:45:40|15423.25|15343.25|15424.99|15344.99|15425.04|15345.04|15423.25|15343.25|10
1722728750000|2024-08-03 23:45:50|15425.37|15345.37|15427.74|15347.74|15427.74|15347.74|15425.37|15345.37|9
1722728760000|2024-08-03 23:46:00|15428.35|15348.35|15429.77|15349.77|15429.83|15349.83|15428.35|15348.35|10
1722728770000|2024-08-03 23:46:10|15429.79|15349.79|15430.28|15350.28|15430.28|15350.28|15428.12|15348.12|9
1722728780000|2024-08-03 23:46:20|15431.28|15351.28|15429.95|15349.95|15431.62|15351.62|15429.95|15349.95|10
1722728790000|2024-08-03 23:46:30|15429.59|15349.59|15428.47|15348.47|15429.59|15349.59|15428.43|15348.43|10
1722728800000|2024-08-03 23:46:40|15428.72|15348.72|15429.23|15349.23|15429.27|15349.27|15428.44|15348.44|9
1722728810000|2024-08-03 23:46:50|15429.16|15349.16|15427.88|15347.88|15429.16|15349.16|15427.88|15347.88|10
1722728820000|2024-08-03 23:47:00|15427.94|15347.94|15425.04|15345.04|15427.94|15347.94|15425.04|15345.04|10
1722728830000|2024-08-03 23:47:10|15424.92|15344.92|15426.17|15346.17|15426.17|15346.17|15424.46|15344.46|10
1722728840000|2024-08-03 23:47:20|15426.18|15346.18|15427.23|15347.23|15427.23|15347.23|15425.93|15345.93|10
1722728850000|2024-08-03 23:47:30|15428.04|15348.04|15427|15347|15428.08|15348.08|15426.84|15346.84|10
1722728860000|2024-08-03 23:47:40|15426.25|15346.25|15426.4|15346.4|15426.63|15346.63|15426.19|15346.19|8
1722728870000|2024-08-03 23:47:50|15426.67|15346.67|15425.45|15345.45|15426.79|15346.79|15425.12|15345.12|10
1722728880000|2024-08-03 23:48:00|15425.39|15345.39|15427.57|15347.57|15427.63|15347.63|15425.39|15345.39|9
1722728890000|2024-08-03 23:48:10|15427.62|15347.62|15427.62|15347.62|15427.62|15347.62|15427.32|15347.32|9
1722728900000|2024-08-03 23:48:20|15427.56|15347.56|15428.72|15348.72|15428.79|15348.79|15427.56|15347.56|10
1722728910000|2024-08-03 23:48:30|15429.35|15349.35|15431.43|15351.43|15431.43|15351.43|15429.35|15349.35|9
1722728920000|2024-08-03 23:48:40|15431.5|15351.5|15431.58|15351.58|15431.76|15351.76|15431.26|15351.26|9
1722728930000|2024-08-03 23:48:50|15431.56|15351.56|15430.92|15350.92|15431.67|15351.67|15430.87|15350.87|10
1722728940000|2024-08-03 23:49:00|15430.7|15350.7|15430.11|15350.11|15430.7|15350.7|15430.1|15350.1|10
1722728950000|2024-08-03 23:49:10|15430.26|15350.26|15429.85|15349.85|15430.31|15350.31|15429.85|15349.85|10
1722728960000|2024-08-03 23:49:20|15429.64|15349.64|15430.36|15350.36|15430.36|15350.36|15429.46|15349.46|10
1722728970000|2024-08-03 23:49:30|15430.34|15350.34|15431.67|15351.67|15431.91|15351.91|15430.34|15350.34|10
1722728980000|2024-08-03 23:49:40|15431.65|15351.65|15432.12|15352.12|15432.14|15352.14|15431.65|15351.65|7
1722728990000|2024-08-03 23:49:50|15433|15353|15434.07|15354.07|15434.07|15354.07|15433|15353|9
1722729000000|2024-08-03 23:50:00|15434.28|15354.28|15432.09|15352.09|15434.28|15354.28|15432.09|15352.09|10
1722729010000|2024-08-03 23:50:10|15431.2|15351.2|15430.06|15350.06|15431.2|15351.2|15429.91|15349.91|10
1722729020000|2024-08-03 23:50:20|15429.62|15349.62|15428.89|15348.89|15429.67|15349.67|15428.63|15348.63|9
1722729030000|2024-08-03 23:50:30|15428.85|15348.85|15427.98|15347.98|15429.26|15349.26|15427.98|15347.98|10
1722729040000|2024-08-03 23:50:40|15427.96|15347.96|15426.85|15346.85|15428.01|15348.01|15426.81|15346.81|10
1722729050000|2024-08-03 23:50:50|15426.91|15346.91|15426.37|15346.37|15426.91|15346.91|15426.3|15346.3|10
1722729060000|2024-08-03 23:51:00|15426.35|15346.35|15424.23|15344.23|15426.35|15346.35|15424.21|15344.21|9
1722729070000|2024-08-03 23:51:10|15423.87|15343.87|15424.39|15344.39|15424.39|15344.39|15423.87|15343.87|10
1722729080000|2024-08-03 23:51:20|15424.38|15344.38|15422.52|15342.52|15424.53|15344.53|15422.52|15342.52|9
1722729090000|2024-08-03 23:51:30|15422.51|15342.51|15422.32|15342.32|15422.92|15342.92|15422.32|15342.32|10
1722729100000|2024-08-03 23:51:40|15422.3|15342.3|15421.8|15341.8|15422.3|15342.3|15421.73|15341.73|10
1722729110000|2024-08-03 23:51:50|15422.02|15342.02|15422|15342|15422.05|15342.05|15421.91|15341.91|10
1722729120000|2024-08-03 23:52:00|15422.12|15342.12|15424.03|15344.03|15424.07|15344.07|15422.12|15342.12|9
1722729130000|2024-08-03 23:52:10|15423.7|15343.7|15424.32|15344.32|15424.33|15344.33|15423.69|15343.69|9
1722729140000|2024-08-03 23:52:20|15424.33|15344.33|15424.35|15344.35|15424.54|15344.54|15424.14|15344.14|9
1722729150000|2024-08-03 23:52:30|15424.33|15344.33|15427.16|15347.16|15427.18|15347.18|15424.33|15344.33|10
1722729160000|2024-08-03 23:52:40|15427.2|15347.2|15428.41|15348.41|15428.41|15348.41|15427.2|15347.2|9
1722729170000|2024-08-03 23:52:50|15428.36|15348.36|15428.31|15348.31|15428.72|15348.72|15428.31|15348.31|10
1722729180000|2024-08-03 23:53:00|15428.35|15348.35|15427.32|15347.32|15428.4|15348.4|15427.32|15347.32|10
1722729190000|2024-08-03 23:53:10|15427.27|15347.27|15427.88|15347.88|15427.99|15347.99|15426.92|15346.92|9
1722729200000|2024-08-03 23:53:20|15427.9|15347.9|15427.59|15347.59|15428.15|15348.15|15427.59|15347.59|10
1722729210000|2024-08-03 23:53:30|15427.6|15347.6|15428.81|15348.81|15428.81|15348.81|15427.6|15347.6|9
1722729220000|2024-08-03 23:53:40|15428.83|15348.83|15429.32|15349.32|15429.36|15349.36|15428.83|15348.83|10
1722729230000|2024-08-03 23:53:50|15429.38|15349.38|15431.81|15351.81|15431.9|15351.9|15429.38|15349.38|9
1722729240000|2024-08-03 23:54:00|15431.63|15351.63|15430.72|15350.72|15431.9|15351.9|15430.65|15350.65|9
1722729250000|2024-08-03 23:54:10|15430.73|15350.73|15430.75|15350.75|15430.78|15350.78|15430.57|15350.57|10
1722729260000|2024-08-03 23:54:20|15430.67|15350.67|15430.77|15350.77|15430.77|15350.77|15430.58|15350.58|7
1722729270000|2024-08-03 23:54:30|15431.02|15351.02|15430.73|15350.73|15431.12|15351.12|15430.73|15350.73|10
1722729280000|2024-08-03 23:54:40|15431.03|15351.03|15431.49|15351.49|15431.49|15351.49|15430.99|15350.99|9
1722729290000|2024-08-03 23:54:50|15431.95|15351.95|15431.65|15351.65|15432.35|15352.35|15431.4|15351.4|10
1722729300000|2024-08-03 23:55:00|15431.66|15351.66|15430.74|15350.74|15431.66|15351.66|15430.74|15350.74|10
1722729310000|2024-08-03 23:55:10|15430.71|15350.71|15430.86|15350.86|15430.86|15350.86|15430.34|15350.34|9
1722729320000|2024-08-03 23:55:20|15430.98|15350.98|15431.17|15351.17|15431.86|15351.86|15430.98|15350.98|10
1722729330000|2024-08-03 23:55:30|15431.12|15351.12|15431.31|15351.31|15431.46|15351.46|15431.05|15351.05|9
1722729340000|2024-08-03 23:55:40|15430.57|15350.57|15429.23|15349.23|15430.57|15350.57|15429.22|15349.22|9
1722729350000|2024-08-03 23:55:50|15429.14|15349.14|15428.96|15348.96|15429.14|15349.14|15428.83|15348.83|9
1722729360000|2024-08-03 23:56:00|15428.71|15348.71|15427.01|15347.01|15428.82|15348.82|15427.01|15347.01|9
1722729370000|2024-08-03 23:56:10|15426.69|15346.69|15423.71|15343.71|15426.69|15346.69|15423.71|15343.71|10
1722729380000|2024-08-03 23:56:20|15423.77|15343.77|15422.97|15342.97|15423.81|15343.81|15422.97|15342.97|8
1722729390000|2024-08-03 23:56:30|15422.98|15342.98|15422.23|15342.23|15423.44|15343.44|15422.23|15342.23|10
1722729400000|2024-08-03 23:56:40|15422.18|15342.18|15420.1|15340.1|15422.18|15342.18|15420.07|15340.07|10
1722729410000|2024-08-03 23:56:50|15420.08|15340.08|15420.29|15340.29|15420.29|15340.29|15419.65|15339.65|8
1722729420000|2024-08-03 23:57:00|15420.24|15340.24|15420.83|15340.83|15421.1|15341.1|15420.24|15340.24|10
1722729430000|2024-08-03 23:57:10|15420.59|15340.59|15419.78|15339.78|15420.67|15340.67|15419.78|15339.78|10
1722729440000|2024-08-03 23:57:20|15419.62|15339.62|15419.91|15339.91|15419.91|15339.91|15419.24|15339.24|9
1722729450000|2024-08-03 23:57:30|15420.19|15340.19|15420.58|15340.58|15420.66|15340.66|15420.19|15340.19|10
1722729460000|2024-08-03 23:57:40|15420.54|15340.54|15420.65|15340.65|15420.65|15340.65|15420.23|15340.23|9
1722729470000|2024-08-03 23:57:50|15420.5|15340.5|15420.15|15340.15|15420.64|15340.64|15419.98|15339.98|9
1722729480000|2024-08-03 23:58:00|15420.16|15340.16|15420.64|15340.64|15420.9|15340.9|15420.16|15340.16|10
1722729490000|2024-08-03 23:58:10|15421|15341|15417.34|15337.34|15421.4|15341.4|15417.34|15337.34|10
1722729500000|2024-08-03 23:58:20|15416.94|15336.94|15416.29|15336.29|15416.94|15336.94|15416.17|15336.17|9
1722729510000|2024-08-03 23:58:30|15416.13|15336.13|15415.9|15335.9|15416.13|15336.13|15415.9|15335.9|9
1722729520000|2024-08-03 23:58:40|15415.93|15335.93|15415.57|15335.57|15416.15|15336.15|15415.57|15335.57|9
1722729530000|2024-08-03 23:58:50|15415.26|15335.26|15407.67|15327.67|15415.26|15335.26|15407.51|15327.51|10
1722729540000|2024-08-03 23:59:00|15407.2|15327.2|15406.7|15326.7|15407.23|15327.23|15406.48|15326.48|10
1722729550000|2024-08-03 23:59:10|15406.86|15326.86|15406.85|15326.85|15407.04|15327.04|15406.74|15326.74|10
1722729560000|2024-08-03 23:59:20|15406.46|15326.46|15405.18|15325.18|15406.46|15326.46|15405.12|15325.12|10
1722729570000|2024-08-03 23:59:30|15405.14|15325.14|15404.58|15324.58|15405.19|15325.19|15404.58|15324.58|10
1722729580000|2024-08-03 23:59:40|15404.52|15324.52|15404.31|15324.31|15404.52|15324.52|15403.51|15323.51|9
1722729590000|2024-08-03 23:59:50|15404.59|15324.59|15405.86|15325.86|15405.98|15325.98|15404.59|15324.59|10
1722729600000|2024-08-04 00:00:00|15405.68|15325.68|15405.81|15325.81|15406.34|15326.34|15405.68|15325.68|10
1722729610000|2024-08-04 00:00:10|15405.76|15325.76|15404.97|15324.97|15405.87|15325.87|15404.97|15324.97|9
1722729620000|2024-08-04 00:00:20|15404.96|15324.96|15403.4|15323.4|15405.27|15325.27|15403.4|15323.4|10
1722729630000|2024-08-04 00:00:30|15402.92|15322.92|15403.54|15323.54|15403.54|15323.54|15402.28|15322.28|10
1722729640000|2024-08-04 00:00:40|15403.68|15323.68|15401.29|15321.29|15403.68|15323.68|15401.29|15321.29|10
1722729650000|2024-08-04 00:00:50|15400.55|15320.55|15397.28|15317.28|15400.55|15320.55|15397.28|15317.28|10
1722729660000|2024-08-04 00:01:00|15397.24|15317.24|15396.23|15316.23|15397.24|15317.24|15395.8|15315.8|10
1722729670000|2024-08-04 00:01:10|15395.97|15315.97|15398.33|15318.33|15398.7|15318.7|15395.95|15315.95|9
1722729680000|2024-08-04 00:01:20|15398.29|15318.29|15396.27|15316.27|15399.06|15319.06|15396.27|15316.27|10
1722729690000|2024-08-04 00:01:30|15397.37|15317.37|15400.12|15320.12|15400.12|15320.12|15397.37|15317.37|10
1722729700000|2024-08-04 00:01:40|15399.97|15319.97|15401.1|15321.1|15401.1|15321.1|15399.97|15319.97|10
1722729710000|2024-08-04 00:01:50|15400.95|15320.95|15402.41|15322.41|15402.41|15322.41|15400.67|15320.67|10
1722729720000|2024-08-04 00:02:00|15402.32|15322.32|15404.59|15324.59|15404.59|15324.59|15402.28|15322.28|10
1722729730000|2024-08-04 00:02:10|15404.82|15324.82|15405.59|15325.59|15405.73|15325.73|15404.82|15324.82|9
1722729740000|2024-08-04 00:02:20|15405.68|15325.68|15403.96|15323.96|15405.68|15325.68|15403.96|15323.96|10
1722729750000|2024-08-04 00:02:30|15404.11|15324.11|15406.4|15326.4|15406.49|15326.49|15403.61|15323.61|10
1722729760000|2024-08-04 00:02:40|15405.77|15325.77|15400.93|15320.93|15405.77|15325.77|15400.93|15320.93|10
1722729770000|2024-08-04 00:02:50|15400.78|15320.78|15399.74|15319.74|15400.78|15320.78|15399.74|15319.74|9
1722729780000|2024-08-04 00:03:00|15399.46|15319.46|15398.41|15318.41|15399.8|15319.8|15398.41|15318.41|10
1722729790000|2024-08-04 00:03:10|15398.25|15318.25|15395.27|15315.27|15398.25|15318.25|15395.27|15315.27|10
1722729800000|2024-08-04 00:03:20|15395.26|15315.26|15393.66|15313.66|15395.26|15315.26|15393.59|15313.59|9
1722729810000|2024-08-04 00:03:30|15393.7|15313.7|15395|15315|15395.01|15315.01|15392.94|15312.94|10
1722729820000|2024-08-04 00:03:40|15395.43|15315.43|15395.76|15315.76|15395.76|15315.76|15395.35|15315.35|10
1722729830000|2024-08-04 00:03:50|15395.88|15315.88|15396.06|15316.06|15396.29|15316.29|15395.88|15315.88|9
1722729840000|2024-08-04 00:04:00|15396.13|15316.13|15396.86|15316.86|15396.86|15316.86|15396.13|15316.13|9
1722729850000|2024-08-04 00:04:10|15396.85|15316.85|15397.26|15317.26|15397.4|15317.4|15396.7|15316.7|10
1722729860000|2024-08-04 00:04:20|15397.64|15317.64|15399.66|15319.66|15399.66|15319.66|15397.64|15317.64|9
1722729870000|2024-08-04 00:04:30|15399.78|15319.78|15400.97|15320.97|15400.97|15320.97|15399.74|15319.74|10
1722729880000|2024-08-04 00:04:40|15400.91|15320.91|15402.75|15322.75|15402.75|15322.75|15400.78|15320.78|10
1722729890000|2024-08-04 00:04:50|15402.76|15322.76|15401.23|15321.23|15403.11|15323.11|15401.23|15321.23|10
1722729900000|2024-08-04 00:05:00|15400.95|15320.95|15400.78|15320.78|15401.03|15321.03|15400.08|15320.08|10
1722729910000|2024-08-04 00:05:10|15400.75|15320.75|15400.36|15320.36|15400.83|15320.83|15400.25|15320.25|10
1722729920000|2024-08-04 00:05:20|15400.49|15320.49|15401.01|15321.01|15401.79|15321.79|15400.49|15320.49|10
1722729930000|2024-08-04 00:05:30|15400.76|15320.76|15402.43|15322.43|15402.43|15322.43|15400.49|15320.49|10
1722729940000|2024-08-04 00:05:40|15402.64|15322.64|15404.13|15324.13|15404.13|15324.13|15402.64|15322.64|10
1722729950000|2024-08-04 00:05:50|15404.21|15324.21|15404.94|15324.94|15404.94|15324.94|15404.21|15324.21|10
1722729960000|2024-08-04 00:06:00|15405.23|15325.23|15405.19|15325.19|15405.24|15325.24|15404.78|15324.78|9
1722729970000|2024-08-04 00:06:10|15405.2|15325.2|15401.11|15321.11|15405.54|15325.54|15401.11|15321.11|10
1722729980000|2024-08-04 00:06:20|15401.28|15321.28|15401.05|15321.05|15402.53|15322.53|15401.05|15321.05|10
1722729990000|2024-08-04 00:06:30|15400.98|15320.98|15401.07|15321.07|15401.08|15321.08|15400.87|15320.87|9
1722730000000|2024-08-04 00:06:40|15401.1|15321.1|15399.85|15319.85|15401.1|15321.1|15399.55|15319.55|10
1722730010000|2024-08-04 00:06:50|15399.28|15319.28|15397.28|15317.28|15399.28|15319.28|15397.25|15317.25|9
1722730020000|2024-08-04 00:07:00|15397.64|15317.64|15399.77|15319.77|15399.77|15319.77|15397.64|15317.64|10
1722730030000|2024-08-04 00:07:10|15400.03|15320.03|15401.82|15321.82|15401.82|15321.82|15400.03|15320.03|9
1722730040000|2024-08-04 00:07:20|15401.55|15321.55|15404.05|15324.05|15404.05|15324.05|15401.55|15321.55|10
1722730050000|2024-08-04 00:07:30|15404.33|15324.33|15404.7|15324.7|15404.7|15324.7|15404.04|15324.04|10
1722730060000|2024-08-04 00:07:40|15405.1|15325.1|15405.19|15325.19|15405.38|15325.38|15405.1|15325.1|8
1722730070000|2024-08-04 00:07:50|15404.85|15324.85|15402.02|15322.02|15404.85|15324.85|15402.02|15322.02|10
1722730080000|2024-08-04 00:08:00|15401.81|15321.81|15399.93|15319.93|15401.9|15321.9|15399.93|15319.93|10
1722730090000|2024-08-04 00:08:10|15399.91|15319.91|15400.05|15320.05|15400.1|15320.1|15399.62|15319.62|10
1722730100000|2024-08-04 00:08:20|15400.16|15320.16|15398.8|15318.8|15400.16|15320.16|15398.38|15318.38|9
1722730110000|2024-08-04 00:08:30|15398.88|15318.88|15398.49|15318.49|15399.17|15319.17|15398.49|15318.49|10
1722730120000|2024-08-04 00:08:40|15398.53|15318.53|15398.74|15318.74|15398.74|15318.74|15397.21|15317.21|10
1722730130000|2024-08-04 00:08:50|15399.43|15319.43|15401.75|15321.75|15401.75|15321.75|15399.43|15319.43|10
1722730140000|2024-08-04 00:09:00|15401.87|15321.87|15404.34|15324.34|15404.34|15324.34|15401.87|15321.87|10
1722730150000|2024-08-04 00:09:10|15404.43|15324.43|15406.09|15326.09|15406.09|15326.09|15404.43|15324.43|10
1722730160000|2024-08-04 00:09:20|15406.26|15326.26|15406.68|15326.68|15406.68|15326.68|15406.25|15326.25|9
1722730170000|2024-08-04 00:09:30|15406.62|15326.62|15407.39|15327.39|15407.39|15327.39|15406.49|15326.49|10
1722730180000|2024-08-04 00:09:40|15408.02|15328.02|15411.23|15331.23|15411.23|15331.23|15408.02|15328.02|10
1722730190000|2024-08-04 00:09:50|15411.91|15331.91|15416.23|15336.23|15416.23|15336.23|15411.91|15331.91|8
1722730200000|2024-08-04 00:10:00|15416.36|15336.36|15419.01|15339.01|15419.01|15339.01|15415.44|15335.44|10
1722730210000|2024-08-04 00:10:10|15418.91|15338.91|15418.56|15338.56|15418.95|15338.95|15418.28|15338.28|10
1722730220000|2024-08-04 00:10:20|15418.2|15338.2|15418.47|15338.47|15419.42|15339.42|15418.2|15338.2|10
1722730230000|2024-08-04 00:10:30|15418.68|15338.68|15418.39|15338.39|15419.02|15339.02|15418.02|15338.02|10
1722730240000|2024-08-04 00:10:40|15417.63|15337.63|15415.5|15335.5|15417.63|15337.63|15415.5|15335.5|10
1722730250000|2024-08-04 00:10:50|15415.46|15335.46|15417.25|15337.25|15417.49|15337.49|15415.46|15335.46|9
1722730260000|2024-08-04 00:11:00|15416.87|15336.87|15417.24|15337.24|15417.24|15337.24|15416.87|15336.87|10
1722730270000|2024-08-04 00:11:10|15417.59|15337.59|15416.43|15336.43|15418.1|15338.1|15416.43|15336.43|10
1722730280000|2024-08-04 00:11:20|15417.77|15337.77|15420.25|15340.25|15420.25|15340.25|15417.15|15337.15|10
1722730290000|2024-08-04 00:11:30|15421.22|15341.22|15421.01|15341.01|15421.22|15341.22|15420.46|15340.46|9
1722730300000|2024-08-04 00:11:40|15421.27|15341.27|15423.59|15343.59|15423.93|15343.93|15421.27|15341.27|10
1722730310000|2024-08-04 00:11:50|15423.99|15343.99|15422.13|15342.13|15423.99|15343.99|15421.63|15341.63|10
1722730320000|2024-08-04 00:12:00|15422.3|15342.3|15423.36|15343.36|15424.2|15344.2|15422.3|15342.3|10
1722730330000|2024-08-04 00:12:10|15423.33|15343.33|15426.06|15346.06|15426.06|15346.06|15423.09|15343.09|10
1722730340000|2024-08-04 00:12:20|15425.93|15345.93|15427.24|15347.24|15427.24|15347.24|15425.93|15345.93|10
1722730350000|2024-08-04 00:12:30|15428.32|15348.32|15427.16|15347.16|15428.32|15348.32|15427.16|15347.16|10
1722730360000|2024-08-04 00:12:40|15426.99|15346.99|15427.07|15347.07|15427.21|15347.21|15426.52|15346.52|10
1722730370000|2024-08-04 00:12:50|15427.13|15347.13|15428.26|15348.26|15428.26|15348.26|15427.08|15347.08|10
1722730380000|2024-08-04 00:13:00|15428.5|15348.5|15429.86|15349.86|15429.86|15349.86|15428.5|15348.5|10
1722730390000|2024-08-04 00:13:10|15429.81|15349.81|15428.79|15348.79|15430.28|15350.28|15428.79|15348.79|9
1722730400000|2024-08-04 00:13:20|15428.4|15348.4|15428.43|15348.43|15428.78|15348.78|15428.21|15348.21|9
1722730410000|2024-08-04 00:13:30|15428.42|15348.42|15426.77|15346.77|15428.59|15348.59|15426.77|15346.77|10
1722730420000|2024-08-04 00:13:40|15426.73|15346.73|15426.92|15346.92|15426.92|15346.92|15426.34|15346.34|10
1722730430000|2024-08-04 00:13:50|15427.82|15347.82|15429.09|15349.09|15429.09|15349.09|15427.82|15347.82|10
1722730440000|2024-08-04 00:14:00|15429.27|15349.27|15428.82|15348.82|15429.45|15349.45|15428.71|15348.71|10
1722730450000|2024-08-04 00:14:10|15428.45|15348.45|15427.08|15347.08|15428.45|15348.45|15426.92|15346.92|10
1722730460000|2024-08-04 00:14:20|15427.03|15347.03|15426.49|15346.49|15427.18|15347.18|15426.34|15346.34|9
1722730470000|2024-08-04 00:14:30|15426.48|15346.48|15428.08|15348.08|15428.08|15348.08|15426.44|15346.44|10
1722730480000|2024-08-04 00:14:40|15427.97|15347.97|15428.24|15348.24|15428.63|15348.63|15427.97|15347.97|9
1722730490000|2024-08-04 00:14:50|15428.26|15348.26|15428.45|15348.45|15428.8|15348.8|15428.21|15348.21|9
1722730500000|2024-08-04 00:15:00|15428.36|15348.36|15427.29|15347.29|15428.36|15348.36|15427.29|15347.29|9
1722730510000|2024-08-04 00:15:10|15427.38|15347.38|15428.71|15348.71|15428.71|15348.71|15427.21|15347.21|10
1722730520000|2024-08-04 00:15:20|15429.1|15349.1|15431.39|15351.39|15431.39|15351.39|15429.1|15349.1|10
1722730530000|2024-08-04 00:15:30|15433.98|15353.98|15435.77|15355.77|15435.77|15355.77|15433.98|15353.98|10
1722730540000|2024-08-04 00:15:40|15435.94|15355.94|15436.57|15356.57|15436.68|15356.68|15435.62|15355.62|10
1722730550000|2024-08-04 00:15:50|15435.58|15355.58|15434.37|15354.37|15435.58|15355.58|15434.37|15354.37|10
1722730560000|2024-08-04 00:16:00|15434.24|15354.24|15433.71|15353.71|15434.36|15354.36|15432.92|15352.92|10
1722730570000|2024-08-04 00:16:10|15433.43|15353.43|15435.04|15355.04|15435.18|15355.18|15433.29|15353.29|10
1722730580000|2024-08-04 00:16:20|15434.84|15354.84|15438.03|15358.03|15438.03|15358.03|15434.84|15354.84|9
1722730590000|2024-08-04 00:16:30|15438.05|15358.05|15440.11|15360.11|15440.11|15360.11|15438.05|15358.05|10
1722730600000|2024-08-04 00:16:40|15440.14|15360.14|15439.01|15359.01|15440.56|15360.56|15439.01|15359.01|10
1722730610000|2024-08-04 00:16:50|15439.05|15359.05|15439.98|15359.98|15439.98|15359.98|15439.05|15359.05|10
1722730620000|2024-08-04 00:17:00|15440.08|15360.08|15441.11|15361.11|15441.11|15361.11|15440.06|15360.06|10
1722730630000|2024-08-04 00:17:10|15440.9|15360.9|15439.62|15359.62|15440.9|15360.9|15439.31|15359.31|10
1722730640000|2024-08-04 00:17:20|15439.66|15359.66|15437.86|15357.86|15439.66|15359.66|15437.86|15357.86|10
1722730650000|2024-08-04 00:17:30|15438.41|15358.41|15439.98|15359.98|15440.11|15360.11|15438.41|15358.41|9
1722730660000|2024-08-04 00:17:40|15440.16|15360.16|15440.92|15360.92|15440.92|15360.92|15439.72|15359.72|10
1722730670000|2024-08-04 00:17:50|15440.91|15360.91|15444.9|15364.9|15445.3|15365.3|15440.91|15360.91|10
1722730680000|2024-08-04 00:18:00|15445.02|15365.02|15443.71|15363.71|15445.02|15365.02|15443.56|15363.56|10
1722730690000|2024-08-04 00:18:10|15442.49|15362.49|15441.5|15361.5|15442.49|15362.49|15441.5|15361.5|9
1722730700000|2024-08-04 00:18:20|15441.62|15361.62|15445.07|15365.07|15445.07|15365.07|15441.62|15361.62|10
1722730710000|2024-08-04 00:18:30|15446.03|15366.03|15450|15370|15450|15370|15446.03|15366.03|10
1722730720000|2024-08-04 00:18:40|15450.13|15370.13|15451.13|15371.13|15451.13|15371.13|15450.13|15370.13|10
1722730730000|2024-08-04 00:18:50|15451.25|15371.25|15451.95|15371.95|15451.95|15371.95|15451.25|15371.25|10
1722730740000|2024-08-04 00:19:00|15451.98|15371.98|15451.49|15371.49|15451.98|15371.98|15451.3|15371.3|10
1722730750000|2024-08-04 00:19:10|15451.59|15371.59|15451.03|15371.03|15451.75|15371.75|15450.71|15370.71|10
1722730760000|2024-08-04 00:19:20|15451.27|15371.27|15450.76|15370.76|15451.5|15371.5|15450.66|15370.66|9
1722730770000|2024-08-04 00:19:30|15450.96|15370.96|15451.38|15371.38|15451.44|15371.44|15450.9|15370.9|10
1722730780000|2024-08-04 00:19:40|15451.26|15371.26|15451.88|15371.88|15452.55|15372.55|15451.15|15371.15|10
1722730790000|2024-08-04 00:19:50|15451.87|15371.87|15452.36|15372.36|15452.36|15372.36|15451.64|15371.64|8
1722730800000|2024-08-04 00:20:00|15452.92|15372.92|15452.56|15372.56|15453.54|15373.54|15452.56|15372.56|10
1722730810000|2024-08-04 00:20:10|15452.52|15372.52|15450.52|15370.52|15452.52|15372.52|15450.49|15370.49|10
1722730820000|2024-08-04 00:20:20|15450.46|15370.46|15448.92|15368.92|15450.46|15370.46|15448.72|15368.72|10
1722730830000|2024-08-04 00:20:30|15448.97|15368.97|15447.45|15367.45|15448.97|15368.97|15447.32|15367.32|10
1722730840000|2024-08-04 00:20:40|15447.08|15367.08|15443.54|15363.54|15447.08|15367.08|15443.52|15363.52|10
1722730850000|2024-08-04 00:20:50|15443.23|15363.23|15442.71|15362.71|15443.23|15363.23|15442.44|15362.44|7
1722730860000|2024-08-04 00:21:00|15442.69|15362.69|15439.94|15359.94|15442.72|15362.72|15439.94|15359.94|9
1722730870000|2024-08-04 00:21:10|15439.18|15359.18|15438.68|15358.68|15439.18|15359.18|15438.68|15358.68|9
1722730880000|2024-08-04 00:21:20|15438.5|15358.5|15435.46|15355.46|15438.5|15358.5|15435.46|15355.46|9
1722730890000|2024-08-04 00:21:30|15435.21|15355.21|15430.28|15350.28|15435.21|15355.21|15429.83|15349.83|9
1722730900000|2024-08-04 00:21:40|15428.84|15348.84|15422.37|15342.37|15428.84|15348.84|15422.37|15342.37|10
1722730910000|2024-08-04 00:21:50|15421.86|15341.86|15417.62|15337.62|15421.86|15341.86|15416.9|15336.9|10
1722730920000|2024-08-04 00:22:00|15417.45|15337.45|15414.27|15334.27|15417.45|15337.45|15414.27|15334.27|10
1722730930000|2024-08-04 00:22:10|15412.72|15332.72|15411.78|15331.78|15412.72|15332.72|15411.26|15331.26|10
1722730940000|2024-08-04 00:22:20|15412.46|15332.46|15411.02|15331.02|15412.5|15332.5|15411.02|15331.02|10
1722730950000|2024-08-04 00:22:30|15411.12|15331.12|15411.03|15331.03|15411.13|15331.13|15410.3|15330.3|10
1722730960000|2024-08-04 00:22:40|15410.96|15330.96|15412.61|15332.61|15412.61|15332.61|15410.93|15330.93|9
1722730970000|2024-08-04 00:22:50|15413.04|15333.04|15414.17|15334.17|15414.17|15334.17|15413.04|15333.04|9
1722730980000|2024-08-04 00:23:00|15414.15|15334.15|15416.82|15336.82|15417.06|15337.06|15413.95|15333.95|10
1722730990000|2024-08-04 00:23:10|15417.63|15337.63|15419.65|15339.65|15419.65|15339.65|15417.63|15337.63|9
1722731000000|2024-08-04 00:23:20|15419.74|15339.74|15416.59|15336.59|15420.19|15340.19|15416.5|15336.5|9
1722731010000|2024-08-04 00:23:30|15416.66|15336.66|15417.15|15337.15|15417.39|15337.39|15416.66|15336.66|9
1722731020000|2024-08-04 00:23:40|15417.06|15337.06|15416.02|15336.02|15417.06|15337.06|15416.02|15336.02|9
1722731030000|2024-08-04 00:23:50|15416.07|15336.07|15417.33|15337.33|15417.69|15337.69|15416.07|15336.07|10
1722731040000|2024-08-04 00:24:00|15417.24|15337.24|15415.24|15335.24|15417.33|15337.33|15415.24|15335.24|9
1722731050000|2024-08-04 00:24:10|15414.88|15334.88|15413.62|15333.62|15414.88|15334.88|15413.62|15333.62|10
1722731060000|2024-08-04 00:24:20|15414.2|15334.2|15413.34|15333.34|15414.2|15334.2|15413.34|15333.34|8
1722731070000|2024-08-04 00:24:30|15413.14|15333.14|15411.69|15331.69|15413.14|15333.14|15411.69|15331.69|10
1722731080000|2024-08-04 00:24:40|15411.11|15331.11|15409.52|15329.52|15411.11|15331.11|15409.41|15329.41|10
1722731090000|2024-08-04 00:24:50|15409.16|15329.16|15405.97|15325.97|15409.16|15329.16|15405.88|15325.88|10
1722731100000|2024-08-04 00:25:00|15405.81|15325.81|15405.92|15325.92|15406.15|15326.15|15405.62|15325.62|10
1722731110000|2024-08-04 00:25:10|15405.81|15325.81|15404.71|15324.71|15405.81|15325.81|15404.71|15324.71|10
1722731120000|2024-08-04 00:25:20|15403.93|15323.93|15404.2|15324.2|15404.56|15324.56|15403.77|15323.77|10
1722731130000|2024-08-04 00:25:30|15404.34|15324.34|15406.44|15326.44|15406.44|15326.44|15404.26|15324.26|8
1722731140000|2024-08-04 00:25:40|15406.48|15326.48|15406.48|15326.48|15408.44|15328.44|15406.48|15326.48|10
1722731150000|2024-08-04 00:25:50|15406.37|15326.37|15405.79|15325.79|15406.7|15326.7|15405.79|15325.79|9
1722731160000|2024-08-04 00:26:00|15405.88|15325.88|15405.77|15325.77|15406.77|15326.77|15405.68|15325.68|10
1722731170000|2024-08-04 00:26:10|15405.56|15325.56|15405.36|15325.36|15405.87|15325.87|15405.36|15325.36|10
1722731180000|2024-08-04 00:26:20|15405.28|15325.28|15406.61|15326.61|15406.61|15326.61|15405.14|15325.14|9
1722731190000|2024-08-04 00:26:30|15406.72|15326.72|15407.01|15327.01|15407.01|15327.01|15406.72|15326.72|8
1722731200000|2024-08-04 00:26:40|15406.22|15326.22|15404.96|15324.96|15406.22|15326.22|15404.96|15324.96|9
1722731210000|2024-08-04 00:26:50|15405.47|15325.47|15404.8|15324.8|15406.21|15326.21|15404.8|15324.8|10
1722731220000|2024-08-04 00:27:00|15404.62|15324.62|15403.43|15323.43|15404.62|15324.62|15403.36|15323.36|9
1722731230000|2024-08-04 00:27:10|15403|15323|15400.58|15320.58|15403|15323|15400.15|15320.15|10
1722731240000|2024-08-04 00:27:20|15400.77|15320.77|15399.94|15319.94|15400.77|15320.77|15399.94|15319.94|10
1722731250000|2024-08-04 00:27:30|15399.83|15319.83|15400.01|15320.01|15400.22|15320.22|15399.83|15319.83|9
1722731260000|2024-08-04 00:27:40|15400.03|15320.03|15399.6|15319.6|15400.19|15320.19|15399.6|15319.6|10
1722731270000|2024-08-04 00:27:50|15399.85|15319.85|15399.5|15319.5|15399.85|15319.85|15399.2|15319.2|9
1722731280000|2024-08-04 00:28:00|15399.51|15319.51|15399.08|15319.08|15399.51|15319.51|15398.64|15318.64|10
1722731290000|2024-08-04 00:28:10|15399.04|15319.04|15398.44|15318.44|15399.19|15319.19|15398.15|15318.15|10
1722731300000|2024-08-04 00:28:20|15398.42|15318.42|15397.33|15317.33|15398.43|15318.43|15397.31|15317.31|10
1722731310000|2024-08-04 00:28:30|15397.26|15317.26|15397.56|15317.56|15397.56|15317.56|15396.96|15316.96|9
1722731320000|2024-08-04 00:28:40|15397.31|15317.31|15396.66|15316.66|15397.51|15317.51|15396.66|15316.66|10
1722731330000|2024-08-04 00:28:50|15396.67|15316.67|15396.63|15316.63|15396.74|15316.74|15396.59|15316.59|7
1722731340000|2024-08-04 00:29:00|15396.67|15316.67|15395.46|15315.46|15396.67|15316.67|15395.46|15315.46|10
1722731350000|2024-08-04 00:29:10|15395.63|15315.63|15396.7|15316.7|15396.7|15316.7|15395.15|15315.15|10
1722731360000|2024-08-04 00:29:20|15397.01|15317.01|15397.83|15317.83|15397.9|15317.9|15397.01|15317.01|10
1722731370000|2024-08-04 00:29:30|15397.85|15317.85|15397.97|15317.97|15398|15318|15397.62|15317.62|10
1722731380000|2024-08-04 00:29:40|15398.04|15318.04|15398.84|15318.84|15398.84|15318.84|15397.9|15317.9|9
1722731390000|2024-08-04 00:29:50|15399.37|15319.37|15399.38|15319.38|15399.41|15319.41|15399.05|15319.05|9
1722731400000|2024-08-04 00:30:00|15399.59|15319.59|15399.21|15319.21|15399.6|15319.6|15399.14|15319.14|10
1722731410000|2024-08-04 00:30:10|15398.46|15318.46|15397.54|15317.54|15398.85|15318.85|15397.38|15317.38|10
1722731420000|2024-08-04 00:30:20|15397.53|15317.53|15396.04|15316.04|15397.53|15317.53|15395.8|15315.8|8
1722731430000|2024-08-04 00:30:30|15395.9|15315.9|15392.24|15312.24|15395.9|15315.9|15392.24|15312.24|10
1722731440000|2024-08-04 00:30:40|15391.26|15311.26|15390.29|15310.29|15391.26|15311.26|15390.16|15310.16|9
1722731450000|2024-08-04 00:30:50|15390.46|15310.46|15391.25|15311.25|15391.25|15311.25|15389.93|15309.93|9
1722731460000|2024-08-04 00:31:00|15391.7|15311.7|15395.91|15315.91|15396.22|15316.22|15391.7|15311.7|10
1722731470000|2024-08-04 00:31:10|15396.27|15316.27|15397.38|15317.38|15397.57|15317.57|15396.27|15316.27|10
1722731480000|2024-08-04 00:31:20|15397.32|15317.32|15399.48|15319.48|15399.48|15319.48|15397.32|15317.32|9
1722731490000|2024-08-04 00:31:30|15400.16|15320.16|15400.41|15320.41|15400.45|15320.45|15400.12|15320.12|9
1722731500000|2024-08-04 00:31:40|15400.54|15320.54|15401.41|15321.41|15401.41|15321.41|15400.54|15320.54|10
1722731510000|2024-08-04 00:31:50|15401.73|15321.73|15400.61|15320.61|15401.73|15321.73|15400.61|15320.61|10
1722731520000|2024-08-04 00:32:00|15400.26|15320.26|15400.55|15320.55|15400.55|15320.55|15400.16|15320.16|10
1722731530000|2024-08-04 00:32:10|15401.04|15321.04|15402.26|15322.26|15402.86|15322.86|15401.04|15321.04|10
1722731540000|2024-08-04 00:32:20|15402.3|15322.3|15400.74|15320.74|15402.32|15322.32|15400.74|15320.74|10
1722731550000|2024-08-04 00:32:30|15400.19|15320.19|15397.96|15317.96|15400.19|15320.19|15397.83|15317.83|10
1722731560000|2024-08-04 00:32:40|15398.12|15318.12|15398.51|15318.51|15398.62|15318.62|15398.12|15318.12|10
1722731570000|2024-08-04 00:32:50|15398.36|15318.36|15399.06|15319.06|15399.06|15319.06|15398.24|15318.24|10
1722731580000|2024-08-04 00:33:00|15399.07|15319.07|15402.16|15322.16|15402.16|15322.16|15399.07|15319.07|9
1722731590000|2024-08-04 00:33:10|15402.19|15322.19|15403.79|15323.79|15403.79|15323.79|15402.19|15322.19|8
1722731600000|2024-08-04 00:33:20|15403.59|15323.59|15404.44|15324.44|15404.61|15324.61|15403.59|15323.59|10
1722731610000|2024-08-04 00:33:30|15404.47|15324.47|15406.34|15326.34|15406.34|15326.34|15404.47|15324.47|9
1722731620000|2024-08-04 00:33:40|15406.86|15326.86|15407.6|15327.6|15408.05|15328.05|15406.86|15326.86|9
1722731630000|2024-08-04 00:33:50|15407.44|15327.44|15406.27|15326.27|15407.44|15327.44|15406.16|15326.16|10
1722731640000|2024-08-04 00:34:00|15406.21|15326.21|15405.08|15325.08|15406.22|15326.22|15405.08|15325.08|10
1722731650000|2024-08-04 00:34:10|15404.89|15324.89|15404.37|15324.37|15404.93|15324.93|15404.22|15324.22|10
1722731660000|2024-08-04 00:34:20|15404.35|15324.35|15402.69|15322.69|15404.54|15324.54|15402.46|15322.46|10
1722731670000|2024-08-04 00:34:30|15402.49|15322.49|15402.5|15322.5|15403.54|15323.54|15402.49|15322.49|9
1722731680000|2024-08-04 00:34:40|15402.3|15322.3|15401.87|15321.87|15402.36|15322.36|15401.45|15321.45|10
1722731690000|2024-08-04 00:34:50|15401.97|15321.97|15404.02|15324.02|15404.02|15324.02|15401.97|15321.97|10
1722731700000|2024-08-04 00:35:00|15404.1|15324.1|15406.81|15326.81|15406.81|15326.81|15404.1|15324.1|10
1722731710000|2024-08-04 00:35:10|15406.9|15326.9|15409.59|15329.59|15409.59|15329.59|15406.9|15326.9|10
1722731720000|2024-08-04 00:35:20|15409.67|15329.67|15408.01|15328.01|15409.67|15329.67|15408.01|15328.01|9
1722731730000|2024-08-04 00:35:30|15409.68|15329.68|15410.33|15330.33|15410.33|15330.33|15409.52|15329.52|10
1722731740000|2024-08-04 00:35:40|15410.39|15330.39|15409.4|15329.4|15410.88|15330.88|15409.4|15329.4|10
1722731750000|2024-08-04 00:35:50|15409.05|15329.05|15407.72|15327.72|15409.22|15329.22|15407.72|15327.72|10
1722731760000|2024-08-04 00:36:00|15407.27|15327.27|15407.31|15327.31|15407.7|15327.7|15406.9|15326.9|10
1722731770000|2024-08-04 00:36:10|15407.62|15327.62|15408.05|15328.05|15408.05|15328.05|15407.42|15327.42|10
1722731780000|2024-08-04 00:36:20|15408.02|15328.02|15408.52|15328.52|15408.52|15328.52|15407.59|15327.59|10
1722731790000|2024-08-04 00:36:30|15409.26|15329.26|15411.11|15331.11|15411.11|15331.11|15409.26|15329.26|10
1722731800000|2024-08-04 00:36:40|15411.19|15331.19|15412.56|15332.56|15412.77|15332.77|15411.19|15331.19|9
1722731810000|2024-08-04 00:36:50|15413.04|15333.04|15416.44|15336.44|15416.44|15336.44|15413.04|15333.04|10
1722731820000|2024-08-04 00:37:00|15416.57|15336.57|15419.47|15339.47|15419.47|15339.47|15416.57|15336.57|9
1722731830000|2024-08-04 00:37:10|15419.74|15339.74|15422.06|15342.06|15422.06|15342.06|15419.74|15339.74|9
1722731840000|2024-08-04 00:37:20|15422.11|15342.11|15425.07|15345.07|15425.08|15345.08|15422.05|15342.05|10
1722731850000|2024-08-04 00:37:30|15424.97|15344.97|15426.83|15346.83|15426.83|15346.83|15424.8|15344.8|10
1722731860000|2024-08-04 00:37:40|15427.05|15347.05|15428.23|15348.23|15428.23|15348.23|15427.05|15347.05|10
1722731870000|2024-08-04 00:37:50|15428.22|15348.22|15431.2|15351.2|15431.2|15351.2|15428.22|15348.22|10
1722731880000|2024-08-04 00:38:00|15431.32|15351.32|15432.74|15352.74|15432.99|15352.99|15431.3|15351.3|10
1722731890000|2024-08-04 00:38:10|15432.83|15352.83|15433.19|15353.19|15433.33|15353.33|15431.67|15351.67|10
1722731900000|2024-08-04 00:38:20|15433.42|15353.42|15433.03|15353.03|15433.86|15353.86|15433.03|15353.03|10
1722731910000|2024-08-04 00:38:30|15433.43|15353.43|15434.45|15354.45|15434.45|15354.45|15433.16|15353.16|10
1722731920000|2024-08-04 00:38:40|15434.63|15354.63|15439.45|15359.45|15439.45|15359.45|15434.63|15354.63|10
1722731930000|2024-08-04 00:38:50|15439.58|15359.58|15442.15|15362.15|15442.15|15362.15|15439.58|15359.58|10
1722731940000|2024-08-04 00:39:00|15442.24|15362.24|15446.37|15366.37|15446.37|15366.37|15442.24|15362.24|9
1722731950000|2024-08-04 00:39:10|15446.86|15366.86|15449.74|15369.74|15450.22|15370.22|15446.86|15366.86|9
1722731960000|2024-08-04 00:39:20|15449.3|15369.3|15449.37|15369.37|15449.38|15369.38|15448.75|15368.75|10
1722731970000|2024-08-04 00:39:30|15449.43|15369.43|15451.95|15371.95|15451.96|15371.96|15449.43|15369.43|10
1722731980000|2024-08-04 00:39:40|15452.03|15372.03|15454.89|15374.89|15456.32|15376.32|15452.03|15372.03|10
1722731990000|2024-08-04 00:39:50|15454.75|15374.75|15460.46|15380.46|15460.46|15380.46|15454.75|15374.75|10
1722732000000|2024-08-04 00:40:00|15460.42|15380.42|15459.41|15379.41|15460.42|15380.42|15459.37|15379.37|10
1722732010000|2024-08-04 00:40:10|15459.21|15379.21|15457.77|15377.77|15459.21|15379.21|15457.77|15377.77|10
1722732020000|2024-08-04 00:40:20|15457.81|15377.81|15456.28|15376.28|15457.81|15377.81|15456.1|15376.1|10
1722732030000|2024-08-04 00:40:30|15456.51|15376.51|15456.8|15376.8|15456.94|15376.94|15456.09|15376.09|10
1722732040000|2024-08-04 00:40:40|15457.1|15377.1|15455.08|15375.08|15457.1|15377.1|15455.07|15375.07|10
1722732050000|2024-08-04 00:40:50|15455.1|15375.1|15454.13|15374.13|15455.12|15375.12|15453.91|15373.91|9
1722732060000|2024-08-04 00:41:00|15454.29|15374.29|15453.16|15373.16|15454.92|15374.92|15453.16|15373.16|10
1722732070000|2024-08-04 00:41:10|15453.13|15373.13|15452.79|15372.79|15453.13|15373.13|15452.46|15372.46|10
1722732080000|2024-08-04 00:41:20|15453.95|15373.95|15455.04|15375.04|15455.04|15375.04|15453.84|15373.84|10
1722732090000|2024-08-04 00:41:30|15455.06|15375.06|15457.65|15377.65|15457.65|15377.65|15455.06|15375.06|10
1722732100000|2024-08-04 00:41:40|15457.66|15377.66|15456.24|15376.24|15457.77|15377.77|15456.24|15376.24|10
1722732110000|2024-08-04 00:41:50|15456.02|15376.02|15454.92|15374.92|15456.13|15376.13|15454.74|15374.74|9
1722732120000|2024-08-04 00:42:00|15454.79|15374.79|15453.73|15373.73|15454.79|15374.79|15453.73|15373.73|10
1722732130000|2024-08-04 00:42:10|15453.18|15373.18|15450.22|15370.22|15453.18|15373.18|15450.21|15370.21|9
1722732140000|2024-08-04 00:42:20|15449.22|15369.22|15448.62|15368.62|15449.22|15369.22|15448.58|15368.58|10
1722732150000|2024-08-04 00:42:30|15448.85|15368.85|15449.12|15369.12|15449.12|15369.12|15448.63|15368.63|10
1722732160000|2024-08-04 00:42:40|15449.68|15369.68|15449.02|15369.02|15450.11|15370.11|15448.9|15368.9|10
1722732170000|2024-08-04 00:42:50|15449.08|15369.08|15448.68|15368.68|15449.2|15369.2|15448.46|15368.46|10
1722732180000|2024-08-04 00:43:00|15448.87|15368.87|15448.74|15368.74|15448.89|15368.89|15448.54|15368.54|9
1722732190000|2024-08-04 00:43:10|15448.01|15368.01|15446.44|15366.44|15448.01|15368.01|15445.7|15365.7|10
1722732200000|2024-08-04 00:43:20|15446.56|15366.56|15446.06|15366.06|15446.56|15366.56|15445.61|15365.61|10
1722732210000|2024-08-04 00:43:30|15446.16|15366.16|15447.19|15367.19|15447.19|15367.19|15445.84|15365.84|10
1722732220000|2024-08-04 00:43:40|15447.32|15367.32|15447.71|15367.71|15447.73|15367.73|15447.32|15367.32|10
1722732230000|2024-08-04 00:43:50|15447.74|15367.74|15448.07|15368.07|15448.54|15368.54|15447.74|15367.74|10
1722732240000|2024-08-04 00:44:00|15448.08|15368.08|15447.98|15367.98|15448.34|15368.34|15447.84|15367.84|10
1722732250000|2024-08-04 00:44:10|15447.77|15367.77|15446.72|15366.72|15447.83|15367.83|15446.72|15366.72|10
1722732260000|2024-08-04 00:44:20|15446.5|15366.5|15445.98|15365.98|15446.62|15366.62|15445.98|15365.98|10
1722732270000|2024-08-04 00:44:30|15446.2|15366.2|15448.68|15368.68|15448.68|15368.68|15446.2|15366.2|10
1722732280000|2024-08-04 00:44:40|15448.79|15368.79|15450.95|15370.95|15450.95|15370.95|15448.79|15368.79|10
1722732290000|2024-08-04 00:44:50|15451.63|15371.63|15455.62|15375.62|15455.62|15375.62|15451.63|15371.63|10
1722732300000|2024-08-04 00:45:00|15455.43|15375.43|15457.82|15377.82|15457.82|15377.82|15455.43|15375.43|10
1722732310000|2024-08-04 00:45:10|15458.21|15378.21|15459.56|15379.56|15459.73|15379.73|15458.21|15378.21|10
1722732320000|2024-08-04 00:45:20|15459.65|15379.65|15459.48|15379.48|15460.55|15380.55|15459.48|15379.48|10
1722732330000|2024-08-04 00:45:30|15458.95|15378.95|15457.08|15377.08|15458.95|15378.95|15457.05|15377.05|9
1722732340000|2024-08-04 00:45:40|15457.25|15377.25|15456.4|15376.4|15457.74|15377.74|15456.4|15376.4|10
1722732350000|2024-08-04 00:45:50|15456.28|15376.28|15455.84|15375.84|15456.46|15376.46|15455.84|15375.84|9
1722732360000|2024-08-04 00:46:00|15455.91|15375.91|15455.82|15375.82|15456.48|15376.48|15455.82|15375.82|10
1722732370000|2024-08-04 00:46:10|15455.61|15375.61|15452.57|15372.57|15455.61|15375.61|15452.55|15372.55|10
1722732380000|2024-08-04 00:46:20|15452.01|15372.01|15451.47|15371.47|15452.01|15372.01|15450.49|15370.49|10
1722732390000|2024-08-04 00:46:30|15451.94|15371.94|15453.29|15373.29|15453.31|15373.31|15451.94|15371.94|10
1722732400000|2024-08-04 00:46:40|15453.48|15373.48|15452.97|15372.97|15453.71|15373.71|15452.97|15372.97|10
1722732410000|2024-08-04 00:46:50|15453.07|15373.07|15453.68|15373.68|15453.77|15373.77|15453.07|15373.07|10
1722732420000|2024-08-04 00:47:00|15453.48|15373.48|15451.71|15371.71|15453.48|15373.48|15451.71|15371.71|9
1722732430000|2024-08-04 00:47:10|15451.4|15371.4|15453.09|15373.09|15453.09|15373.09|15451.4|15371.4|10
1722732440000|2024-08-04 00:47:20|15453.17|15373.17|15457.38|15377.38|15457.38|15377.38|15453.17|15373.17|10
1722732450000|2024-08-04 00:47:30|15457.41|15377.41|15456.98|15376.98|15457.87|15377.87|15456.98|15376.98|10
1722732460000|2024-08-04 00:47:40|15457.05|15377.05|15457.12|15377.12|15457.76|15377.76|15456.91|15376.91|10
1722732470000|2024-08-04 00:47:50|15456.97|15376.97|15456.15|15376.15|15457.14|15377.14|15455.92|15375.92|10
1722732480000|2024-08-04 00:48:00|15455.99|15375.99|15453.27|15373.27|15455.99|15375.99|15453.27|15373.27|10
1722732490000|2024-08-04 00:48:10|15452.93|15372.93|15451.16|15371.16|15452.99|15372.99|15451.16|15371.16|10
1722732500000|2024-08-04 00:48:20|15450.83|15370.83|15450.26|15370.26|15450.83|15370.83|15449.63|15369.63|10
1722732510000|2024-08-04 00:48:30|15450.56|15370.56|15448.97|15368.97|15450.7|15370.7|15448.94|15368.94|10
1722732520000|2024-08-04 00:48:40|15448.93|15368.93|15448.68|15368.68|15448.93|15368.93|15448.23|15368.23|10
1722732530000|2024-08-04 00:48:50|15448.43|15368.43|15449.21|15369.21|15449.21|15369.21|15448.3|15368.3|10
1722732540000|2024-08-04 00:49:00|15449.24|15369.24|15448.98|15368.98|15449.4|15369.4|15448.97|15368.97|9
1722732550000|2024-08-04 00:49:10|15448.81|15368.81|15449.87|15369.87|15449.87|15369.87|15448.81|15368.81|10
1722732560000|2024-08-04 00:49:20|15449.85|15369.85|15451.68|15371.68|15451.68|15371.68|15449.85|15369.85|10
1722732570000|2024-08-04 00:49:30|15451.69|15371.69|15450.47|15370.47|15451.85|15371.85|15450.21|15370.21|9
1722732580000|2024-08-04 00:49:40|15450.46|15370.46|15450.22|15370.22|15450.46|15370.46|15450.08|15370.08|8
1722732590000|2024-08-04 00:49:50|15450.44|15370.44|15450.34|15370.34|15450.48|15370.48|15450.18|15370.18|7
1722732600000|2024-08-04 00:50:00|15450.55|15370.55|15450.15|15370.15|15450.59|15370.59|15450.12|15370.12|9
1722732610000|2024-08-04 00:50:10|15450.14|15370.14|15451.59|15371.59|15451.59|15371.59|15450.14|15370.14|10
1722732620000|2024-08-04 00:50:20|15451.68|15371.68|15452.96|15372.96|15452.96|15372.96|15451.68|15371.68|9
1722732630000|2024-08-04 00:50:30|15452.97|15372.97|15455.8|15375.8|15455.8|15375.8|15452.97|15372.97|10
1722732640000|2024-08-04 00:50:40|15455.91|15375.91|15458.16|15378.16|15458.16|15378.16|15455.91|15375.91|10
1722732650000|2024-08-04 00:50:50|15458.65|15378.65|15457.67|15377.67|15458.77|15378.77|15457.57|15377.57|9
1722732660000|2024-08-04 00:51:00|15457.1|15377.1|15458.89|15378.89|15458.9|15378.9|15457.1|15377.1|10
1722732670000|2024-08-04 00:51:10|15458.93|15378.93|15458.71|15378.71|15459.32|15379.32|15458.7|15378.7|10
1722732680000|2024-08-04 00:51:20|15458.8|15378.8|15460.92|15380.92|15460.92|15380.92|15458.8|15378.8|9
1722732690000|2024-08-04 00:51:30|15460.91|15380.91|15463.58|15383.58|15463.58|15383.58|15460.86|15380.86|9
1722732700000|2024-08-04 00:51:40|15463.57|15383.57|15462.48|15382.48|15463.7|15383.7|15462.44|15382.44|9
1722732710000|2024-08-04 00:51:50|15463.24|15383.24|15465.44|15385.44|15465.44|15385.44|15463.24|15383.24|10
1722732720000|2024-08-04 00:52:00|15465.68|15385.68|15464.64|15384.64|15465.9|15385.9|15464.64|15384.64|10
1722732730000|2024-08-04 00:52:10|15464.68|15384.68|15463.41|15383.41|15464.68|15384.68|15463.41|15383.41|10
1722732740000|2024-08-04 00:52:20|15463.09|15383.09|15463.93|15383.93|15463.93|15383.93|15461.5|15381.5|10
1722732750000|2024-08-04 00:52:30|15464.89|15384.89|15465.78|15385.78|15466|15386|15464.89|15384.89|10
1722732760000|2024-08-04 00:52:40|15465.81|15385.81|15467.29|15387.29|15467.29|15387.29|15465.81|15385.81|9
1722732770000|2024-08-04 00:52:50|15467.92|15387.92|15471.81|15391.81|15471.86|15391.86|15467.92|15387.92|8
1722732780000|2024-08-04 00:53:00|15471.42|15391.42|15470.27|15390.27|15471.42|15391.42|15470.27|15390.27|9
1722732790000|2024-08-04 00:53:10|15469.84|15389.84|15468.83|15388.83|15469.84|15389.84|15468.71|15388.71|10
1722732800000|2024-08-04 00:53:20|15468.88|15388.88|15470.68|15390.68|15470.68|15390.68|15468.88|15388.88|8
1722732810000|2024-08-04 00:53:30|15470.69|15390.69|15472.25|15392.25|15472.54|15392.54|15470.67|15390.67|9
1722732820000|2024-08-04 00:53:40|15472.28|15392.28|15472.81|15392.81|15472.81|15392.81|15472.28|15392.28|9
1722732830000|2024-08-04 00:53:50|15473.29|15393.29|15473.61|15393.61|15473.67|15393.67|15473.06|15393.06|9
1722732840000|2024-08-04 00:54:00|15473.31|15393.31|15471.6|15391.6|15473.31|15393.31|15471.6|15391.6|10
1722732850000|2024-08-04 00:54:10|15471.57|15391.57|15470.18|15390.18|15471.57|15391.57|15470.01|15390.01|9
1722732860000|2024-08-04 00:54:20|15470.1|15390.1|15468.67|15388.67|15470.11|15390.11|15468.67|15388.67|10
1722732870000|2024-08-04 00:54:30|15468.98|15388.98|15469.05|15389.05|15469.26|15389.26|15468.55|15388.55|10
1722732880000|2024-08-04 00:54:40|15469.61|15389.61|15470.31|15390.31|15470.36|15390.36|15469.61|15389.61|9
1722732890000|2024-08-04 00:54:50|15470.29|15390.29|15468.62|15388.62|15470.36|15390.36|15468.42|15388.42|9
1722732900000|2024-08-04 00:55:00|15468.59|15388.59|15465.9|15385.9|15468.59|15388.59|15465.9|15385.9|8
1722732910000|2024-08-04 00:55:10|15465.68|15385.68|15463.94|15383.94|15465.68|15385.68|15463.94|15383.94|9
1722732920000|2024-08-04 00:55:20|15464.24|15384.24|15465.84|15385.84|15465.84|15385.84|15464.21|15384.21|10
1722732930000|2024-08-04 00:55:30|15465.8|15385.8|15467.13|15387.13|15467.13|15387.13|15465.54|15385.54|10
1722732940000|2024-08-04 00:55:40|15467.62|15387.62|15464.98|15384.98|15468|15388|15464.98|15384.98|9
1722732950000|2024-08-04 00:55:50|15464.77|15384.77|15463.85|15383.85|15464.77|15384.77|15463.84|15383.84|10
1722732960000|2024-08-04 00:56:00|15463.71|15383.71|15463.62|15383.62|15464.1|15384.1|15463.05|15383.05|10
1722732970000|2024-08-04 00:56:10|15463.83|15383.83|15464.34|15384.34|15464.58|15384.58|15463.83|15383.83|10
1722732980000|2024-08-04 00:56:20|15464.35|15384.35|15464.39|15384.39|15464.4|15384.4|15464.11|15384.11|9
1722732990000|2024-08-04 00:56:30|15464.41|15384.41|15464.53|15384.53|15464.94|15384.94|15464.41|15384.41|9
1722733000000|2024-08-04 00:56:40|15464.52|15384.52|15465.36|15385.36|15465.36|15385.36|15464.24|15384.24|10
1722733010000|2024-08-04 00:56:50|15465.46|15385.46|15465.62|15385.62|15465.75|15385.75|15465.3|15385.3|9
1722733020000|2024-08-04 00:57:00|15465.6|15385.6|15465.43|15385.43|15465.95|15385.95|15465.39|15385.39|10
1722733030000|2024-08-04 00:57:10|15465.63|15385.63|15466.11|15386.11|15466.14|15386.14|15465.63|15385.63|10
1722733040000|2024-08-04 00:57:20|15466.13|15386.13|15464.25|15384.25|15466.23|15386.23|15464.25|15384.25|9
1722733050000|2024-08-04 00:57:30|15464.06|15384.06|15464.14|15384.14|15464.51|15384.51|15464.06|15384.06|10
1722733060000|2024-08-04 00:57:40|15463.77|15383.77|15460.58|15380.58|15463.77|15383.77|15460.58|15380.58|9
1722733070000|2024-08-04 00:57:50|15460.53|15380.53|15459.55|15379.55|15460.57|15380.57|15459.55|15379.55|10
1722733080000|2024-08-04 00:58:00|15459.57|15379.57|15460.31|15380.31|15460.31|15380.31|15459.57|15379.57|9
1722733090000|2024-08-04 00:58:10|15460.32|15380.32|15460.98|15380.98|15460.98|15380.98|15460.32|15380.32|10
1722733100000|2024-08-04 00:58:20|15461.47|15381.47|15458.08|15378.08|15461.58|15381.58|15458.08|15378.08|9
1722733110000|2024-08-04 00:58:30|15458.09|15378.09|15458.91|15378.91|15458.91|15378.91|15458.09|15378.09|8
1722733120000|2024-08-04 00:58:40|15458.3|15378.3|15459.83|15379.83|15459.83|15379.83|15458.3|15378.3|8
1722733130000|2024-08-04 00:58:50|15460.16|15380.16|15461.62|15381.62|15461.64|15381.64|15459.9|15379.9|10
1722733140000|2024-08-04 00:59:00|15461.69|15381.69|15462.41|15382.41|15462.51|15382.51|15461.69|15381.69|10
1722733150000|2024-08-04 00:59:10|15462.44|15382.44|15462.77|15382.77|15463.08|15383.08|15462.44|15382.44|9
1722733160000|2024-08-04 00:59:20|15462.7|15382.7|15462.16|15382.16|15462.7|15382.7|15462.16|15382.16|10
1722733170000|2024-08-04 00:59:30|15462.21|15382.21|15461.94|15381.94|15462.39|15382.39|15461.94|15381.94|10
1722733180000|2024-08-04 00:59:40|15461.84|15381.84|15462.36|15382.36|15462.36|15382.36|15461.76|15381.76|10
1722733190000|2024-08-04 00:59:50|15462.32|15382.32|15462.8|15382.8|15462.8|15382.8|15462.05|15382.05|10
1722733200000|2024-08-04 01:00:00|15462.76|15382.76|15464.25|15384.25|15464.29|15384.29|15462.76|15382.76|10
1722733210000|2024-08-04 01:00:10|15465.16|15385.16|15466.3|15386.3|15466.3|15386.3|15465.16|15385.16|9
1722733220000|2024-08-04 01:00:20|15466.72|15386.72|15468.33|15388.33|15468.33|15388.33|15466.72|15386.72|10
1722733230000|2024-08-04 01:00:30|15467.87|15387.87|15467.73|15387.73|15468.05|15388.05|15467.58|15387.58|10
1722733240000|2024-08-04 01:00:40|15467.75|15387.75|15466.92|15386.92|15467.8|15387.8|15466.92|15386.92|10
1722733250000|2024-08-04 01:00:50|15467.12|15387.12|15467.56|15387.56|15467.76|15387.76|15467.12|15387.12|10
1722733260000|2024-08-04 01:01:00|15467.63|15387.63|15468.09|15388.09|15468.5|15388.5|15467.63|15387.63|9
1722733270000|2024-08-04 01:01:10|15468.44|15388.44|15467.25|15387.25|15468.8|15388.8|15466.97|15386.97|10
1722733280000|2024-08-04 01:01:20|15467.3|15387.3|15465.8|15385.8|15467.37|15387.37|15465.79|15385.79|10
1722733290000|2024-08-04 01:01:30|15465.08|15385.08|15463.17|15383.17|15465.08|15385.08|15463.17|15383.17|10
1722733300000|2024-08-04 01:01:40|15463.11|15383.11|15462.34|15382.34|15463.11|15383.11|15462.29|15382.29|10
1722733310000|2024-08-04 01:01:50|15462.29|15382.29|15460.62|15380.62|15462.29|15382.29|15460.62|15380.62|10
1722733320000|2024-08-04 01:02:00|15460.63|15380.63|15461.51|15381.51|15461.65|15381.65|15460.4|15380.4|10
1722733330000|2024-08-04 01:02:10|15461.67|15381.67|15459.65|15379.65|15461.67|15381.67|15459.65|15379.65|9
1722733340000|2024-08-04 01:02:20|15459.55|15379.55|15459.29|15379.29|15459.55|15379.55|15459.15|15379.15|9
1722733350000|2024-08-04 01:02:30|15459.07|15379.07|15455.06|15375.06|15459.23|15379.23|15455.06|15375.06|9
1722733360000|2024-08-04 01:02:40|15454.65|15374.65|15452.6|15372.6|15454.65|15374.65|15452.6|15372.6|9
1722733370000|2024-08-04 01:02:50|15452.4|15372.4|15447.26|15367.26|15452.4|15372.4|15447.26|15367.26|9
1722733380000|2024-08-04 01:03:00|15447.02|15367.02|15448.4|15368.4|15448.4|15368.4|15446.85|15366.85|10
1722733390000|2024-08-04 01:03:10|15446.84|15366.84|15447.48|15367.48|15447.48|15367.48|15446.11|15366.11|9
1722733400000|2024-08-04 01:03:20|15446.9|15366.9|15440.6|15360.6|15447.05|15367.05|15440.57|15360.57|10
1722733410000|2024-08-04 01:03:30|15440.11|15360.11|15437.91|15357.91|15440.11|15360.11|15437.91|15357.91|9
1722733420000|2024-08-04 01:03:40|15437.86|15357.86|15435.76|15355.76|15437.86|15357.86|15435.76|15355.76|9
1722733430000|2024-08-04 01:03:50|15435.23|15355.23|15434.38|15354.38|15435.23|15355.23|15434.38|15354.38|9
1722733440000|2024-08-04 01:04:00|15434.4|15354.4|15432.64|15352.64|15434.47|15354.47|15432.64|15352.64|10
1722733450000|2024-08-04 01:04:10|15432.43|15352.43|15431.21|15351.21|15432.43|15352.43|15430.92|15350.92|9
1722733460000|2024-08-04 01:04:20|15431.28|15351.28|15429.87|15349.87|15431.28|15351.28|15429.73|15349.73|10
1722733470000|2024-08-04 01:04:30|15429.65|15349.65|15431.01|15351.01|15431.01|15351.01|15429.59|15349.59|10
1722733480000|2024-08-04 01:04:40|15431.05|15351.05|15430.98|15350.98|15431.05|15351.05|15430.61|15350.61|10
1722733490000|2024-08-04 01:04:50|15430.6|15350.6|15429.07|15349.07|15430.6|15350.6|15429.07|15349.07|10
1722733500000|2024-08-04 01:05:00|15428.82|15348.82|15426.55|15346.55|15428.82|15348.82|15426.55|15346.55|10
1722733510000|2024-08-04 01:05:10|15426.47|15346.47|15425.14|15345.14|15426.47|15346.47|15425.02|15345.02|10
1722733520000|2024-08-04 01:05:20|15425.03|15345.03|15425.93|15345.93|15425.93|15345.93|15424.89|15344.89|8
1722733530000|2024-08-04 01:05:30|15426.23|15346.23|15426.24|15346.24|15426.43|15346.43|15426.23|15346.23|10
1722733540000|2024-08-04 01:05:40|15426.16|15346.16|15425.51|15345.51|15426.23|15346.23|15425.39|15345.39|10
1722733550000|2024-08-04 01:05:50|15425.13|15345.13|15424.33|15344.33|15425.17|15345.17|15424.33|15344.33|10
1722733560000|2024-08-04 01:06:00|15423.43|15343.43|15420.32|15340.32|15423.43|15343.43|15420.32|15340.32|10
1722733570000|2024-08-04 01:06:10|15420.57|15340.57|15415.72|15335.72|15420.57|15340.57|15414.64|15334.64|10
1722733580000|2024-08-04 01:06:20|15415.18|15335.18|15415.06|15335.06|15415.35|15335.35|15414.89|15334.89|10
1722733590000|2024-08-04 01:06:30|15415.1|15335.1|15416.44|15336.44|15416.44|15336.44|15415.1|15335.1|10
1722733600000|2024-08-04 01:06:40|15416.49|15336.49|15415.9|15335.9|15416.56|15336.56|15415.9|15335.9|9
1722733610000|2024-08-04 01:06:50|15415.51|15335.51|15413.35|15333.35|15415.54|15335.54|15413.35|15333.35|10
1722733620000|2024-08-04 01:07:00|15413.22|15333.22|15412.31|15332.31|15413.22|15333.22|15411.15|15331.15|9
1722733630000|2024-08-04 01:07:10|15412.24|15332.24|15411.81|15331.81|15412.31|15332.31|15411.55|15331.55|8
1722733640000|2024-08-04 01:07:20|15411.76|15331.76|15411.44|15331.44|15412.13|15332.13|15411.44|15331.44|9
1722733650000|2024-08-04 01:07:30|15411.42|15331.42|15410.07|15330.07|15411.43|15331.43|15410.07|15330.07|10
1722733660000|2024-08-04 01:07:40|15410.02|15330.02|15408.68|15328.68|15410.02|15330.02|15408.68|15328.68|10
1722733670000|2024-08-04 01:07:50|15408.64|15328.64|15407.06|15327.06|15408.64|15328.64|15407.06|15327.06|8
1722733680000|2024-08-04 01:08:00|15407.02|15327.02|15405.85|15325.85|15407.02|15327.02|15405.85|15325.85|10
1722733690000|2024-08-04 01:08:10|15405.75|15325.75|15406.16|15326.16|15406.18|15326.18|15405.59|15325.59|9
1722733700000|2024-08-04 01:08:20|15406.24|15326.24|15406.32|15326.32|15406.82|15326.82|15406.24|15326.24|10
1722733710000|2024-08-04 01:08:30|15406.62|15326.62|15408.85|15328.85|15408.85|15328.85|15406.62|15326.62|10
1722733720000|2024-08-04 01:08:40|15408.74|15328.74|15408.05|15328.05|15409.24|15329.24|15408.05|15328.05|10
1722733730000|2024-08-04 01:08:50|15407.92|15327.92|15407.72|15327.72|15407.96|15327.96|15407.72|15327.72|9
1722733740000|2024-08-04 01:09:00|15407.69|15327.69|15408.73|15328.73|15408.84|15328.84|15407.65|15327.65|10
1722733750000|2024-08-04 01:09:10|15408.99|15328.99|15410.08|15330.08|15410.2|15330.2|15408.99|15328.99|9
1722733760000|2024-08-04 01:09:20|15410.09|15330.09|15410.51|15330.51|15410.53|15330.53|15410.09|15330.09|9
1722733770000|2024-08-04 01:09:30|15410.46|15330.46|15408.99|15328.99|15410.46|15330.46|15408.99|15328.99|9
1722733780000|2024-08-04 01:09:40|15408.53|15328.53|15403.98|15323.98|15408.53|15328.53|15403.98|15323.98|10
1722733790000|2024-08-04 01:09:50|15403.97|15323.97|15400.2|15320.2|15403.97|15323.97|15400.2|15320.2|9
1722733800000|2024-08-04 01:10:00|15399.94|15319.94|15395.98|15315.98|15399.94|15319.94|15395.98|15315.98|10
1722733810000|2024-08-04 01:10:10|15396.43|15316.43|15396.02|15316.02|15396.74|15316.74|15395.98|15315.98|10
1722733820000|2024-08-04 01:10:20|15396.15|15316.15|15394.05|15314.05|15396.15|15316.15|15394.05|15314.05|10
1722733830000|2024-08-04 01:10:30|15394.08|15314.08|15394.43|15314.43|15394.43|15314.43|15393.76|15313.76|10
1722733840000|2024-08-04 01:10:40|15394.01|15314.01|15394.01|15314.01|15394.39|15314.39|15393.07|15313.07|10
1722733850000|2024-08-04 01:10:50|15393.98|15313.98|15393.73|15313.73|15394.11|15314.11|15393.59|15313.59|10
1722733860000|2024-08-04 01:11:00|15393.51|15313.51|15393.21|15313.21|15393.67|15313.67|15393.21|15313.21|10
1722733870000|2024-08-04 01:11:10|15393.09|15313.09|15391|15311|15393.3|15313.3|15390.95|15310.95|10
1722733880000|2024-08-04 01:11:20|15389.94|15309.94|15386.5|15306.5|15389.94|15309.94|15386.33|15306.33|10
1722733890000|2024-08-04 01:11:30|15386.69|15306.69|15386.66|15306.66|15386.69|15306.69|15386.04|15306.04|10
1722733900000|2024-08-04 01:11:40|15386.94|15306.94|15389.39|15309.39|15389.39|15309.39|15386.86|15306.86|10
1722733910000|2024-08-04 01:11:50|15389.74|15309.74|15392.45|15312.45|15392.48|15312.48|15389.74|15309.74|10
1722733920000|2024-08-04 01:12:00|15392.48|15312.48|15392.64|15312.64|15393.69|15313.69|15392.48|15312.48|10
1722733930000|2024-08-04 01:12:10|15392.26|15312.26|15389.55|15309.55|15392.26|15312.26|15389.55|15309.55|10
1722733940000|2024-08-04 01:12:20|15389.68|15309.68|15388.51|15308.51|15389.68|15309.68|15387.85|15307.85|10
1722733950000|2024-08-04 01:12:30|15388.61|15308.61|15390.79|15310.79|15390.79|15310.79|15388.61|15308.61|10
1722733960000|2024-08-04 01:12:40|15390.94|15310.94|15393.5|15313.5|15393.5|15313.5|15390.94|15310.94|10
1722733970000|2024-08-04 01:12:50|15393.47|15313.47|15393.83|15313.83|15393.85|15313.85|15392.94|15312.94|10
1722733980000|2024-08-04 01:13:00|15393.79|15313.79|15395.63|15315.63|15395.63|15315.63|15393.65|15313.65|10
1722733990000|2024-08-04 01:13:10|15395.55|15315.55|15394.96|15314.96|15395.93|15315.93|15394.95|15314.95|10
1722734000000|2024-08-04 01:13:20|15395.11|15315.11|15396.74|15316.74|15396.74|15316.74|15394.86|15314.86|10
1722734010000|2024-08-04 01:13:30|15396.38|15316.38|15395.23|15315.23|15396.54|15316.54|15395.2|15315.2|10
1722734020000|2024-08-04 01:13:40|15395.39|15315.39|15395.89|15315.89|15395.89|15315.89|15394.95|15314.95|10
1722734030000|2024-08-04 01:13:50|15396.03|15316.03|15395.99|15315.99|15396.03|15316.03|15395.72|15315.72|8
1722734040000|2024-08-04 01:14:00|15396.42|15316.42|15397.01|15317.01|15397.25|15317.25|15396.42|15316.42|10
1722734050000|2024-08-04 01:14:10|15396.87|15316.87|15396.64|15316.64|15396.87|15316.87|15396.06|15316.06|10
1722734060000|2024-08-04 01:14:20|15396.52|15316.52|15398.37|15318.37|15398.38|15318.38|15396.42|15316.42|10
1722734070000|2024-08-04 01:14:30|15398.22|15318.22|15402.22|15322.22|15402.22|15322.22|15398.22|15318.22|9
1722734080000|2024-08-04 01:14:40|15402.64|15322.64|15402.61|15322.61|15403.01|15323.01|15402.57|15322.57|10
1722734090000|2024-08-04 01:14:50|15402.89|15322.89|15403.31|15323.31|15403.31|15323.31|15402.79|15322.79|10
1722734100000|2024-08-04 01:15:00|15403.2|15323.2|15404.94|15324.94|15405.64|15325.64|15403.2|15323.2|10
1722734110000|2024-08-04 01:15:10|15404.62|15324.62|15403.65|15323.65|15404.74|15324.74|15403.65|15323.65|10
1722734120000|2024-08-04 01:15:20|15403.75|15323.75|15403.63|15323.63|15403.75|15323.75|15403.13|15323.13|8
1722734130000|2024-08-04 01:15:30|15403.75|15323.75|15404.8|15324.8|15405.45|15325.45|15403.75|15323.75|10
1722734140000|2024-08-04 01:15:40|15404.81|15324.81|15407.32|15327.32|15407.47|15327.47|15404.81|15324.81|9
1722734150000|2024-08-04 01:15:50|15407.47|15327.47|15408.29|15328.29|15408.29|15328.29|15407.02|15327.02|10
1722734160000|2024-08-04 01:16:00|15408.38|15328.38|15408.43|15328.43|15408.65|15328.65|15407.99|15327.99|10
1722734170000|2024-08-04 01:16:10|15408.59|15328.59|15408.97|15328.97|15408.97|15328.97|15408.57|15328.57|8
1722734180000|2024-08-04 01:16:20|15409.5|15329.5|15407.46|15327.46|15409.5|15329.5|15407.46|15327.46|10
1722734190000|2024-08-04 01:16:30|15407.33|15327.33|15406.63|15326.63|15407.33|15327.33|15405.96|15325.96|10
1722734200000|2024-08-04 01:16:40|15406.72|15326.72|15405.77|15325.77|15406.97|15326.97|15405.77|15325.77|10
1722734210000|2024-08-04 01:16:50|15405.36|15325.36|15404.94|15324.94|15405.53|15325.53|15404.61|15324.61|9
1722734220000|2024-08-04 01:17:00|15404.87|15324.87|15399.37|15319.37|15404.87|15324.87|15399.37|15319.37|9
1722734230000|2024-08-04 01:17:10|15397.71|15317.71|15394.97|15314.97|15397.71|15317.71|15394.39|15314.39|10
1722734240000|2024-08-04 01:17:20|15395.48|15315.48|15397.68|15317.68|15397.68|15317.68|15395.34|15315.34|10
1722734250000|2024-08-04 01:17:30|15397.66|15317.66|15399.6|15319.6|15399.6|15319.6|15397.66|15317.66|10
1722734260000|2024-08-04 01:17:40|15399.62|15319.62|15400.28|15320.28|15400.28|15320.28|15399.62|15319.62|9
1722734270000|2024-08-04 01:17:50|15400.29|15320.29|15400.96|15320.96|15400.96|15320.96|15399.83|15319.83|10
1722734280000|2024-08-04 01:18:00|15401.58|15321.58|15404.49|15324.49|15404.49|15324.49|15401.58|15321.58|9
1722734290000|2024-08-04 01:18:10|15404.43|15324.43|15403.11|15323.11|15404.43|15324.43|15403.11|15323.11|10
1722734300000|2024-08-04 01:18:20|15403.42|15323.42|15402.87|15322.87|15404.22|15324.22|15402.87|15322.87|10
1722734310000|2024-08-04 01:18:30|15403.09|15323.09|15403.4|15323.4|15403.4|15323.4|15403.01|15323.01|10
1722734320000|2024-08-04 01:18:40|15403.51|15323.51|15404.25|15324.25|15404.25|15324.25|15403.21|15323.21|9
1722734330000|2024-08-04 01:18:50|15404.56|15324.56|15405.1|15325.1|15405.1|15325.1|15404.56|15324.56|10
1722734340000|2024-08-04 01:19:00|15405.66|15325.66|15405.81|15325.81|15405.9|15325.9|15405.66|15325.66|10
1722734350000|2024-08-04 01:19:10|15405.86|15325.86|15407.51|15327.51|15407.51|15327.51|15405.86|15325.86|10
1722734360000|2024-08-04 01:19:20|15407.74|15327.74|15409.54|15329.54|15409.54|15329.54|15407.74|15327.74|10
1722734370000|2024-08-04 01:19:30|15409.86|15329.86|15415.54|15335.54|15415.54|15335.54|15409.86|15329.86|9
1722734380000|2024-08-04 01:19:40|15415.88|15335.88|15418.87|15338.87|15418.99|15338.99|15415.88|15335.88|10
1722734390000|2024-08-04 01:19:50|15418.85|15338.85|15419.36|15339.36|15419.44|15339.44|15418.85|15338.85|10
1722734400000|2024-08-04 01:20:00|15419.27|15339.27|15420.72|15340.72|15420.72|15340.72|15419.27|15339.27|10
1722734410000|2024-08-04 01:20:10|15421.39|15341.39|15423.56|15343.56|15423.56|15343.56|15421.39|15341.39|9
1722734420000|2024-08-04 01:20:20|15423.29|15343.29|15426.3|15346.3|15426.3|15346.3|15423.29|15343.29|10
1722734430000|2024-08-04 01:20:30|15426.37|15346.37|15427.07|15347.07|15427.07|15347.07|15426.15|15346.15|9
1722734440000|2024-08-04 01:20:40|15426.87|15346.87|15431.57|15351.57|15431.57|15351.57|15426.87|15346.87|10
1722734450000|2024-08-04 01:20:50|15431.68|15351.68|15431.85|15351.85|15432.34|15352.34|15431.68|15351.68|10
1722734460000|2024-08-04 01:21:00|15431.79|15351.79|15431.68|15351.68|15431.96|15351.96|15431.51|15351.51|10
1722734470000|2024-08-04 01:21:10|15431.34|15351.34|15429.34|15349.34|15431.34|15351.34|15429.34|15349.34|9
1722734480000|2024-08-04 01:21:20|15429.9|15349.9|15428.83|15348.83|15430.2|15350.2|15428.83|15348.83|10
1722734490000|2024-08-04 01:21:30|15428.82|15348.82|15426.06|15346.06|15428.82|15348.82|15426.06|15346.06|9
1722734500000|2024-08-04 01:21:40|15425.72|15345.72|15423.83|15343.83|15425.72|15345.72|15423.83|15343.83|9
1722734510000|2024-08-04 01:21:50|15423.8|15343.8|15418.83|15338.83|15423.91|15343.91|15418.83|15338.83|10
1722734520000|2024-08-04 01:22:00|15416.68|15336.68|15414.56|15334.56|15416.76|15336.76|15414.56|15334.56|10
1722734530000|2024-08-04 01:22:10|15414.54|15334.54|15411.96|15331.96|15414.54|15334.54|15411.8|15331.8|10
1722734540000|2024-08-04 01:22:20|15412.03|15332.03|15412.13|15332.13|15412.13|15332.13|15411.6|15331.6|8
1722734550000|2024-08-04 01:22:30|15412.21|15332.21|15414.5|15334.5|15414.5|15334.5|15412.03|15332.03|10
1722734560000|2024-08-04 01:22:40|15414.8|15334.8|15418.73|15338.73|15418.73|15338.73|15414.8|15334.8|10
1722734570000|2024-08-04 01:22:50|15418.22|15338.22|15415.6|15335.6|15418.22|15338.22|15415.6|15335.6|10
1722734580000|2024-08-04 01:23:00|15416.29|15336.29|15416.27|15336.27|15416.53|15336.53|15416.07|15336.07|10
1722734590000|2024-08-04 01:23:10|15416.41|15336.41|15415.71|15335.71|15416.72|15336.72|15415.71|15335.71|9
1722734600000|2024-08-04 01:23:20|15416|15336|15414.32|15334.32|15416|15336|15414.32|15334.32|8
1722734610000|2024-08-04 01:23:30|15414.43|15334.43|15413.45|15333.45|15414.43|15334.43|15413.38|15333.38|10
1722734620000|2024-08-04 01:23:40|15413.18|15333.18|15412.73|15332.73|15413.18|15333.18|15412.73|15332.73|10
1722734630000|2024-08-04 01:23:50|15412.79|15332.79|15412.28|15332.28|15412.81|15332.81|15412.24|15332.24|9
1722734640000|2024-08-04 01:24:00|15412.34|15332.34|15415.31|15335.31|15415.31|15335.31|15412.34|15332.34|10
1722734650000|2024-08-04 01:24:10|15415.71|15335.71|15416.78|15336.78|15416.79|15336.79|15415.62|15335.62|10
1722734660000|2024-08-04 01:24:20|15416.95|15336.95|15417.59|15337.59|15417.99|15337.99|15416.95|15336.95|10
1722734670000|2024-08-04 01:24:30|15417.58|15337.58|15417.02|15337.02|15417.9|15337.9|15417.02|15337.02|9
1722734680000|2024-08-04 01:24:40|15416.95|15336.95|15418.07|15338.07|15418.23|15338.23|15416.95|15336.95|10
1722734690000|2024-08-04 01:24:50|15417.89|15337.89|15416.67|15336.67|15417.89|15337.89|15416.66|15336.66|9
1722734700000|2024-08-04 01:25:00|15416.63|15336.63|15411.53|15331.53|15416.63|15336.63|15411.53|15331.53|10
1722734710000|2024-08-04 01:25:10|15411.61|15331.61|15407.95|15327.95|15411.61|15331.61|15407.95|15327.95|10
1722734720000|2024-08-04 01:25:20|15407.75|15327.75|15407.46|15327.46|15407.88|15327.88|15407.38|15327.38|10
1722734730000|2024-08-04 01:25:30|15407.16|15327.16|15403.8|15323.8|15407.16|15327.16|15403.8|15323.8|10
1722734740000|2024-08-04 01:25:40|15403.02|15323.02|15399.02|15319.02|15403.02|15323.02|15399.02|15319.02|10
1722734750000|2024-08-04 01:25:50|15398.97|15318.97|15397.66|15317.66|15398.97|15318.97|15396.95|15316.95|10
1722734760000|2024-08-04 01:26:00|15397.41|15317.41|15396.7|15316.7|15397.64|15317.64|15396.7|15316.7|10
1722734770000|2024-08-04 01:26:10|15396.31|15316.31|15396.82|15316.82|15397.36|15317.36|15396.31|15316.31|10
1722734780000|2024-08-04 01:26:20|15396.75|15316.75|15394.57|15314.57|15396.76|15316.76|15394.57|15314.57|9
1722734790000|2024-08-04 01:26:30|15394.07|15314.07|15395.82|15315.82|15395.82|15315.82|15393.8|15313.8|10
1722734800000|2024-08-04 01:26:40|15395.93|15315.93|15396.12|15316.12|15396.39|15316.39|15395.93|15315.93|9
1722734810000|2024-08-04 01:26:50|15395.97|15315.97|15397.39|15317.39|15397.41|15317.41|15395.97|15315.97|10
1722734820000|2024-08-04 01:27:00|15398.23|15318.23|15398.48|15318.48|15398.6|15318.6|15398.23|15318.23|9
1722734830000|2024-08-04 01:27:10|15398.36|15318.36|15396.71|15316.71|15398.36|15318.36|15396.48|15316.48|10
1722734840000|2024-08-04 01:27:20|15396.97|15316.97|15398.18|15318.18|15398.47|15318.47|15396.79|15316.79|10
1722734850000|2024-08-04 01:27:30|15398.11|15318.11|15398.33|15318.33|15398.9|15318.9|15398.05|15318.05|10
1722734860000|2024-08-04 01:27:40|15397.34|15317.34|15398.6|15318.6|15398.6|15318.6|15397.21|15317.21|9
1722734870000|2024-08-04 01:27:50|15399.1|15319.1|15397.94|15317.94|15399.3|15319.3|15397.03|15317.03|10
1722734880000|2024-08-04 01:28:00|15397.95|15317.95|15397.07|15317.07|15398.05|15318.05|15397.06|15317.06|8
1722734890000|2024-08-04 01:28:10|15397.06|15317.06|15397.44|15317.44|15397.44|15317.44|15397.06|15317.06|8
1722734900000|2024-08-04 01:28:20|15397.09|15317.09|15397.67|15317.67|15397.73|15317.73|15397.09|15317.09|10
1722734910000|2024-08-04 01:28:30|15397.69|15317.69|15396.78|15316.78|15397.69|15317.69|15396.77|15316.77|9
1722734920000|2024-08-04 01:28:40|15396.87|15316.87|15397.16|15317.16|15397.31|15317.31|15396.87|15316.87|8
1722734930000|2024-08-04 01:28:50|15397.28|15317.28|15397.24|15317.24|15397.84|15317.84|15397.2|15317.2|10
1722734940000|2024-08-04 01:29:00|15395.5|15315.5|15394.92|15314.92|15395.53|15315.53|15394.92|15314.92|9
1722734950000|2024-08-04 01:29:10|15394.89|15314.89|15393.4|15313.4|15394.89|15314.89|15393.4|15313.4|10
1722734960000|2024-08-04 01:29:20|15393.41|15313.41|15392.92|15312.92|15393.41|15313.41|15392.87|15312.87|8
1722734970000|2024-08-04 01:29:30|15393.07|15313.07|15392.39|15312.39|15393.24|15313.24|15391.64|15311.64|9
1722734980000|2024-08-04 01:29:40|15392.38|15312.38|15393.68|15313.68|15393.68|15313.68|15392.36|15312.36|9
1722734990000|2024-08-04 01:29:50|15393.42|15313.42|15393.01|15313.01|15393.48|15313.48|15393.01|15313.01|9
1722735000000|2024-08-04 01:30:00|15392.83|15312.83|15393.76|15313.76|15393.76|15313.76|15392.57|15312.57|9
1722735010000|2024-08-04 01:30:10|15393.84|15313.84|15393.87|15313.87|15394.39|15314.39|15393.8|15313.8|10
1722735020000|2024-08-04 01:30:20|15393.88|15313.88|15393.06|15313.06|15393.9|15313.9|15393.06|15313.06|9
1722735030000|2024-08-04 01:30:30|15393.11|15313.11|15396.58|15316.58|15396.58|15316.58|15393.11|15313.11|8
1722735040000|2024-08-04 01:30:40|15396.61|15316.61|15397.1|15317.1|15397.18|15317.18|15396.61|15316.61|10
1722735050000|2024-08-04 01:30:50|15397.07|15317.07|15396.38|15316.38|15397.38|15317.38|15396.35|15316.35|9
1722735060000|2024-08-04 01:31:00|15396.42|15316.42|15396.24|15316.24|15396.42|15316.42|15396.1|15316.1|9
1722735070000|2024-08-04 01:31:10|15396.01|15316.01|15389.74|15309.74|15396.21|15316.21|15389.74|15309.74|10
1722735080000|2024-08-04 01:31:20|15389.53|15309.53|15383.54|15303.54|15389.58|15309.58|15383.54|15303.54|10
1722735090000|2024-08-04 01:31:30|15383.16|15303.16|15383.65|15303.65|15383.65|15303.65|15382.94|15302.94|10
1722735100000|2024-08-04 01:31:40|15384.11|15304.11|15382.04|15302.04|15384.41|15304.41|15381.97|15301.97|10
1722735110000|2024-08-04 01:31:50|15381.74|15301.74|15381.37|15301.37|15382.33|15302.33|15381.33|15301.33|10
1722735120000|2024-08-04 01:32:00|15381.38|15301.38|15382.62|15302.62|15382.95|15302.95|15381.38|15301.38|10
1722735130000|2024-08-04 01:32:10|15382.65|15302.65|15382.57|15302.57|15383.7|15303.7|15382.57|15302.57|10
1722735140000|2024-08-04 01:32:20|15381.86|15301.86|15380.27|15300.27|15382.98|15302.98|15380.27|15300.27|10
1722735150000|2024-08-04 01:32:30|15380.16|15300.16|15377.69|15297.69|15380.16|15300.16|15377.03|15297.03|10
1722735160000|2024-08-04 01:32:40|15377.26|15297.26|15377.85|15297.85|15379.8|15299.8|15377.18|15297.18|10
1722735170000|2024-08-04 01:32:50|15377.8|15297.8|15378.11|15298.11|15378.49|15298.49|15377.29|15297.29|10
1722735180000|2024-08-04 01:33:00|15377.58|15297.58|15378.49|15298.49|15378.56|15298.56|15377.36|15297.36|9
1722735190000|2024-08-04 01:33:10|15378.58|15298.58|15377.56|15297.56|15379.24|15299.24|15377.56|15297.56|10
1722735200000|2024-08-04 01:33:20|15377.93|15297.93|15377.73|15297.73|15377.93|15297.93|15377.01|15297.01|8
1722735210000|2024-08-04 01:33:30|15377.81|15297.81|15378.02|15298.02|15378.02|15298.02|15377.64|15297.64|9
1722735220000|2024-08-04 01:33:40|15378.01|15298.01|15377.89|15297.89|15378.01|15298.01|15377.22|15297.22|10
1722735230000|2024-08-04 01:33:50|15377.77|15297.77|15375.3|15295.3|15377.77|15297.77|15375.3|15295.3|10
1722735240000|2024-08-04 01:34:00|15375.52|15295.52|15374.2|15294.2|15376.03|15296.03|15374.2|15294.2|10
1722735250000|2024-08-04 01:34:10|15372.98|15292.98|15367|15287|15372.98|15292.98|15367|15287|10
1722735260000|2024-08-04 01:34:20|15366.86|15286.86|15366.89|15286.89|15366.97|15286.97|15366.08|15286.08|10
1722735270000|2024-08-04 01:34:30|15367.27|15287.27|15365.96|15285.96|15367.27|15287.27|15365.92|15285.92|8
1722735280000|2024-08-04 01:34:40|15365.85|15285.85|15361.39|15281.39|15365.85|15285.85|15361.39|15281.39|10
1722735290000|2024-08-04 01:34:50|15358.96|15278.96|15352.68|15272.68|15358.96|15278.96|15352.68|15272.68|10
1722735300000|2024-08-04 01:35:00|15352.62|15272.62|15345.73|15265.73|15352.62|15272.62|15345.73|15265.73|10
1722735310000|2024-08-04 01:35:10|15346.08|15266.08|15348.18|15268.18|15348.18|15268.18|15345.47|15265.47|10
1722735320000|2024-08-04 01:35:20|15348.22|15268.22|15349.95|15269.95|15350.74|15270.74|15348.22|15268.22|10
1722735330000|2024-08-04 01:35:30|15349.39|15269.39|15348.92|15268.92|15349.39|15269.39|15348.8|15268.8|10
1722735340000|2024-08-04 01:35:40|15348.98|15268.98|15349.6|15269.6|15349.8|15269.8|15348.95|15268.95|10
1722735350000|2024-08-04 01:35:50|15349.56|15269.56|15353.41|15273.41|15353.41|15273.41|15349.07|15269.07|10
1722735360000|2024-08-04 01:36:00|15353.65|15273.65|15350.31|15270.31|15353.65|15273.65|15349.8|15269.8|10
1722735370000|2024-08-04 01:36:10|15350.15|15270.15|15348.36|15268.36|15350.36|15270.36|15348.27|15268.27|10
1722735380000|2024-08-04 01:36:20|15348.32|15268.32|15345.4|15265.4|15348.32|15268.32|15345.4|15265.4|10
1722735390000|2024-08-04 01:36:30|15345.35|15265.35|15345.52|15265.52|15346.27|15266.27|15345.35|15265.35|10
1722735400000|2024-08-04 01:36:40|15345.41|15265.41|15340.51|15260.51|15345.41|15265.41|15340.51|15260.51|10
1722735410000|2024-08-04 01:36:50|15338.73|15258.73|15340.43|15260.43|15340.43|15260.43|15338.73|15258.73|10
1722735420000|2024-08-04 01:37:00|15340.73|15260.73|15340.28|15260.28|15341.68|15261.68|15340.28|15260.28|9
1722735430000|2024-08-04 01:37:10|15340.19|15260.19|15337.83|15257.83|15340.19|15260.19|15337.83|15257.83|10
1722735440000|2024-08-04 01:37:20|15337.69|15257.69|15338.07|15258.07|15338.08|15258.08|15337|15257|9
1722735450000|2024-08-04 01:37:30|15337.47|15257.47|15329.64|15249.64|15337.47|15257.47|15329.64|15249.64|10
1722735460000|2024-08-04 01:37:40|15328.88|15248.88|15327.47|15247.47|15328.88|15248.88|15327.24|15247.24|10
1722735470000|2024-08-04 01:37:50|15325.58|15245.58|15325.37|15245.37|15325.93|15245.93|15325.37|15245.37|10
1722735480000|2024-08-04 01:38:00|15325.92|15245.92|15325.47|15245.47|15325.92|15245.92|15325.39|15245.39|10
1722735490000|2024-08-04 01:38:10|15325.51|15245.51|15323.49|15243.49|15325.51|15245.51|15323.49|15243.49|9
1722735500000|2024-08-04 01:38:20|15322.84|15242.84|15323.01|15243.01|15323.01|15243.01|15322.26|15242.26|9
1722735510000|2024-08-04 01:38:30|15323.08|15243.08|15324.51|15244.51|15324.51|15244.51|15323.08|15243.08|10
1722735520000|2024-08-04 01:38:40|15324.49|15244.49|15325.85|15245.85|15325.85|15245.85|15324.44|15244.44|10
1722735530000|2024-08-04 01:38:50|15327.43|15247.43|15329.88|15249.88|15329.88|15249.88|15327.43|15247.43|9
1722735540000|2024-08-04 01:39:00|15330.42|15250.42|15332.63|15252.63|15332.63|15252.63|15330.42|15250.42|9
1722735550000|2024-08-04 01:39:10|15332.87|15252.87|15333.63|15253.63|15333.65|15253.65|15331.8|15251.8|10
1722735560000|2024-08-04 01:39:20|15333.4|15253.4|15334.34|15254.34|15334.58|15254.58|15333.4|15253.4|10
1722735570000|2024-08-04 01:39:30|15334.45|15254.45|15335.19|15255.19|15335.19|15255.19|15334.45|15254.45|10
1722735580000|2024-08-04 01:39:40|15335.51|15255.51|15336.42|15256.42|15336.42|15256.42|15335.18|15255.18|10
1722735590000|2024-08-04 01:39:50|15337.11|15257.11|15337.91|15257.91|15337.91|15257.91|15337.11|15257.11|10
1722735600000|2024-08-04 01:40:00|15337.9|15257.9|15339.47|15259.47|15339.47|15259.47|15337.9|15257.9|10
1722735610000|2024-08-04 01:40:10|15339.5|15259.5|15346.03|15266.03|15346.43|15266.43|15339.5|15259.5|10
1722735620000|2024-08-04 01:40:20|15346.47|15266.47|15343.39|15263.39|15346.94|15266.94|15343.12|15263.12|10
1722735630000|2024-08-04 01:40:30|15343.38|15263.38|15346.64|15266.64|15346.64|15266.64|15342.34|15262.34|10
1722735640000|2024-08-04 01:40:40|15346.47|15266.47|15347.01|15267.01|15347.61|15267.61|15346.47|15266.47|10
1722735650000|2024-08-04 01:40:50|15346.98|15266.98|15343.24|15263.24|15346.98|15266.98|15343.24|15263.24|10
1722735660000|2024-08-04 01:41:00|15343.21|15263.21|15341.76|15261.76|15343.36|15263.36|15341.76|15261.76|10
1722735670000|2024-08-04 01:41:10|15341.83|15261.83|15342.48|15262.48|15342.48|15262.48|15341.62|15261.62|10
1722735680000|2024-08-04 01:41:20|15342.51|15262.51|15340.33|15260.33|15342.51|15262.51|15340.33|15260.33|10
1722735690000|2024-08-04 01:41:30|15340.28|15260.28|15339.1|15259.1|15340.28|15260.28|15339.08|15259.08|10
1722735700000|2024-08-04 01:41:40|15339.02|15259.02|15339.86|15259.86|15339.86|15259.86|15338.67|15258.67|9
1722735710000|2024-08-04 01:41:50|15338.72|15258.72|15340.06|15260.06|15340.26|15260.26|15338.72|15258.72|10
1722735720000|2024-08-04 01:42:00|15340.65|15260.65|15341.16|15261.16|15341.16|15261.16|15340.42|15260.42|9
1722735730000|2024-08-04 01:42:10|15341.12|15261.12|15343.21|15263.21|15343.24|15263.24|15341.12|15261.12|10
1722735740000|2024-08-04 01:42:20|15343.36|15263.36|15342.42|15262.42|15343.7|15263.7|15342.42|15262.42|9
1722735750000|2024-08-04 01:42:30|15342.32|15262.32|15343.13|15263.13|15343.19|15263.19|15342.09|15262.09|10
1722735760000|2024-08-04 01:42:40|15343.35|15263.35|15345.04|15265.04|15345.04|15265.04|15343.33|15263.33|10
1722735770000|2024-08-04 01:42:50|15344.88|15264.88|15342.64|15262.64|15344.89|15264.89|15342.64|15262.64|10
1722735780000|2024-08-04 01:43:00|15342.69|15262.69|15341.81|15261.81|15342.69|15262.69|15341.01|15261.01|10
1722735790000|2024-08-04 01:43:10|15341.9|15261.9|15343.65|15263.65|15343.65|15263.65|15341.67|15261.67|10
1722735800000|2024-08-04 01:43:20|15344.09|15264.09|15345.3|15265.3|15345.43|15265.43|15344.09|15264.09|10
1722735810000|2024-08-04 01:43:30|15346.04|15266.04|15346.48|15266.48|15346.48|15266.48|15346.04|15266.04|8
1722735820000|2024-08-04 01:43:40|15346.56|15266.56|15348.17|15268.17|15348.26|15268.26|15346.38|15266.38|9
1722735830000|2024-08-04 01:43:50|15348.72|15268.72|15351.09|15271.09|15351.09|15271.09|15348.72|15268.72|10
1722735840000|2024-08-04 01:44:00|15351.49|15271.49|15354|15274|15354|15274|15351.49|15271.49|10
1722735850000|2024-08-04 01:44:10|15354.08|15274.08|15357.09|15277.09|15357.09|15277.09|15354.07|15274.07|10
1722735860000|2024-08-04 01:44:20|15357.34|15277.34|15357.39|15277.39|15357.49|15277.49|15357.07|15277.07|10
1722735870000|2024-08-04 01:44:30|15357.43|15277.43|15356.76|15276.76|15357.43|15277.43|15356.76|15276.76|10
1722735880000|2024-08-04 01:44:40|15356.9|15276.9|15357.04|15277.04|15357.18|15277.18|15356.71|15276.71|10
1722735890000|2024-08-04 01:44:50|15357.17|15277.17|15358.03|15278.03|15358.03|15278.03|15356.23|15276.23|10
1722735900000|2024-08-04 01:45:00|15357.34|15277.34|15357.44|15277.44|15357.44|15277.44|15356.51|15276.51|9
1722735910000|2024-08-04 01:45:10|15357.28|15277.28|15354.01|15274.01|15357.28|15277.28|15353.93|15273.93|10
1722735920000|2024-08-04 01:45:20|15354.07|15274.07|15353.31|15273.31|15354.07|15274.07|15353.22|15273.22|10
1722735930000|2024-08-04 01:45:30|15353.64|15273.64|15354.99|15274.99|15355.08|15275.08|15353.64|15273.64|9
1722735940000|2024-08-04 01:45:40|15354.97|15274.97|15357.26|15277.26|15357.62|15277.62|15354.97|15274.97|10
1722735950000|2024-08-04 01:45:50|15357.52|15277.52|15360.29|15280.29|15360.39|15280.39|15357.46|15277.46|10
1722735960000|2024-08-04 01:46:00|15360.32|15280.32|15363.44|15283.44|15363.44|15283.44|15360.31|15280.31|10
1722735970000|2024-08-04 01:46:10|15363.8|15283.8|15362.76|15282.76|15364.48|15284.48|15362.76|15282.76|10
1722735980000|2024-08-04 01:46:20|15362.38|15282.38|15362.51|15282.51|15362.51|15282.51|15361.88|15281.88|10
1722735990000|2024-08-04 01:46:30|15362.94|15282.94|15366.05|15286.05|15366.05|15286.05|15362.94|15282.94|10
1722736000000|2024-08-04 01:46:40|15366.06|15286.06|15366.77|15286.77|15366.79|15286.79|15365.64|15285.64|10
1722736010000|2024-08-04 01:46:50|15366.9|15286.9|15368.73|15288.73|15368.74|15288.74|15366.9|15286.9|9
1722736020000|2024-08-04 01:47:00|15368.59|15288.59|15366.85|15286.85|15369.99|15289.99|15366.85|15286.85|10
1722736030000|2024-08-04 01:47:10|15366.84|15286.84|15367.17|15287.17|15367.17|15287.17|15365.94|15285.94|9
1722736040000|2024-08-04 01:47:20|15366.7|15286.7|15367.01|15287.01|15367.68|15287.68|15366.6|15286.6|10
1722736050000|2024-08-04 01:47:30|15366.39|15286.39|15366.21|15286.21|15366.39|15286.39|15365.75|15285.75|10
1722736060000|2024-08-04 01:47:40|15366.24|15286.24|15370.39|15290.39|15370.58|15290.58|15366.24|15286.24|10
1722736070000|2024-08-04 01:47:50|15370.99|15290.99|15376.19|15296.19|15377.04|15297.04|15370.96|15290.96|10
1722736080000|2024-08-04 01:48:00|15375.54|15295.54|15379.22|15299.22|15379.22|15299.22|15375.44|15295.44|10
1722736090000|2024-08-04 01:48:10|15379.92|15299.92|15382.36|15302.36|15382.59|15302.59|15379.92|15299.92|10
1722736100000|2024-08-04 01:48:20|15382.33|15302.33|15384.93|15304.93|15384.93|15304.93|15382.33|15302.33|10
1722736110000|2024-08-04 01:48:30|15384.97|15304.97|15387.27|15307.27|15387.27|15307.27|15384.97|15304.97|9
1722736120000|2024-08-04 01:48:40|15387.41|15307.41|15387.77|15307.77|15388.21|15308.21|15387.41|15307.41|9
1722736130000|2024-08-04 01:48:50|15387.8|15307.8|15389.98|15309.98|15390.51|15310.51|15387.8|15307.8|10
1722736140000|2024-08-04 01:49:00|15389.83|15309.83|15390.81|15310.81|15390.81|15310.81|15389.32|15309.32|10
1722736150000|2024-08-04 01:49:10|15391.09|15311.09|15392.74|15312.74|15392.74|15312.74|15391.09|15311.09|10
1722736160000|2024-08-04 01:49:20|15393.07|15313.07|15398.24|15318.24|15398.56|15318.56|15392.81|15312.81|10
1722736170000|2024-08-04 01:49:30|15398.31|15318.31|15401.42|15321.42|15401.42|15321.42|15398.31|15318.31|10
1722736180000|2024-08-04 01:49:40|15401.68|15321.68|15403.28|15323.28|15403.28|15323.28|15401.6|15321.6|10
1722736190000|2024-08-04 01:49:50|15403.13|15323.13|15405.62|15325.62|15405.68|15325.68|15403.13|15323.13|9
1722736200000|2024-08-04 01:50:00|15405.51|15325.51|15407.22|15327.22|15407.22|15327.22|15405.45|15325.45|10
1722736210000|2024-08-04 01:50:10|15407.01|15327.01|15407.37|15327.37|15407.43|15327.43|15407.01|15327.01|9
1722736220000|2024-08-04 01:50:20|15407.52|15327.52|15406.31|15326.31|15407.93|15327.93|15406.11|15326.11|10
1722736230000|2024-08-04 01:50:30|15406.26|15326.26|15405.98|15325.98|15406.38|15326.38|15405.98|15325.98|8
1722736240000|2024-08-04 01:50:40|15405.99|15325.99|15406.61|15326.61|15406.61|15326.61|15405.95|15325.95|9
1722736250000|2024-08-04 01:50:50|15406.73|15326.73|15407.23|15327.23|15407.31|15327.31|15406.62|15326.62|8
1722736260000|2024-08-04 01:51:00|15407.25|15327.25|15408.15|15328.15|15408.15|15328.15|15407.25|15327.25|9
1722736270000|2024-08-04 01:51:10|15408.14|15328.14|15406.5|15326.5|15408.14|15328.14|15406.5|15326.5|10
1722736280000|2024-08-04 01:51:20|15405.96|15325.96|15404.85|15324.85|15406.46|15326.46|15404.85|15324.85|9
1722736290000|2024-08-04 01:51:30|15404.82|15324.82|15404.94|15324.94|15405.23|15325.23|15404.82|15324.82|9
1722736300000|2024-08-04 01:51:40|15404.89|15324.89|15401.3|15321.3|15404.89|15324.89|15401.3|15321.3|10
1722736310000|2024-08-04 01:51:50|15401.25|15321.25|15402.18|15322.18|15402.18|15322.18|15401.25|15321.25|10
1722736320000|2024-08-04 01:52:00|15401.98|15321.98|15402.31|15322.31|15402.69|15322.69|15401.79|15321.79|9
1722736330000|2024-08-04 01:52:10|15402.21|15322.21|15400.86|15320.86|15402.21|15322.21|15400.86|15320.86|10
1722736340000|2024-08-04 01:52:20|15401.05|15321.05|15400.74|15320.74|15401.76|15321.76|15400.43|15320.43|10
1722736350000|2024-08-04 01:52:30|15400.71|15320.71|15400.62|15320.62|15400.81|15320.81|15400.59|15320.59|9
1722736360000|2024-08-04 01:52:40|15400.69|15320.69|15402.58|15322.58|15402.58|15322.58|15400.02|15320.02|10
1722736370000|2024-08-04 01:52:50|15402.65|15322.65|15404.26|15324.26|15404.42|15324.42|15402.65|15322.65|10
1722736380000|2024-08-04 01:53:00|15404.83|15324.83|15408.36|15328.36|15408.36|15328.36|15404.83|15324.83|10
1722736390000|2024-08-04 01:53:10|15408.5|15328.5|15411.74|15331.74|15411.74|15331.74|15408.13|15328.13|10
1722736400000|2024-08-04 01:53:20|15412.07|15332.07|15413.67|15333.67|15413.67|15333.67|15412.07|15332.07|10
1722736410000|2024-08-04 01:53:30|15413.78|15333.78|15417.85|15337.85|15417.85|15337.85|15413.78|15333.78|10
1722736420000|2024-08-04 01:53:40|15417.93|15337.93|15423.25|15343.25|15423.25|15343.25|15417.93|15337.93|10
1722736430000|2024-08-04 01:53:50|15423.54|15343.54|15427.39|15347.39|15427.39|15347.39|15423.5|15343.5|10
1722736440000|2024-08-04 01:54:00|15428.74|15348.74|15429.92|15349.92|15429.92|15349.92|15428.74|15348.74|10
1722736450000|2024-08-04 01:54:10|15429.99|15349.99|15432.46|15352.46|15432.46|15352.46|15429.99|15349.99|10
1722736460000|2024-08-04 01:54:20|15433.07|15353.07|15438.12|15358.12|15438.12|15358.12|15433.07|15353.07|10
1722736470000|2024-08-04 01:54:30|15437.98|15357.98|15437.43|15357.43|15438.51|15358.51|15437.43|15357.43|10
1722736480000|2024-08-04 01:54:40|15437.39|15357.39|15437.42|15357.42|15438.27|15358.27|15437.39|15357.39|9
1722736490000|2024-08-04 01:54:50|15437.14|15357.14|15437.35|15357.35|15437.7|15357.7|15437.13|15357.13|10
1722736500000|2024-08-04 01:55:00|15437.39|15357.39|15438.28|15358.28|15438.28|15358.28|15436.62|15356.62|10
1722736510000|2024-08-04 01:55:10|15438.52|15358.52|15437.36|15357.36|15439.37|15359.37|15437.36|15357.36|10
1722736520000|2024-08-04 01:55:20|15436.64|15356.64|15437.38|15357.38|15437.38|15357.38|15435.72|15355.72|10
1722736530000|2024-08-04 01:55:30|15436.98|15356.98|15437.35|15357.35|15437.46|15357.46|15436.51|15356.51|10
1722736540000|2024-08-04 01:55:40|15437.31|15357.31|15437.26|15357.26|15437.35|15357.35|15437.06|15357.06|10
1722736550000|2024-08-04 01:55:50|15437.29|15357.29|15437.67|15357.67|15437.68|15357.68|15437.29|15357.29|9
1722736560000|2024-08-04 01:56:00|15437.56|15357.56|15438.87|15358.87|15438.87|15358.87|15437.19|15357.19|10
1722736570000|2024-08-04 01:56:10|15438.76|15358.76|15437.67|15357.67|15438.81|15358.81|15437.67|15357.67|10
1722736580000|2024-08-04 01:56:20|15437.87|15357.87|15438.06|15358.06|15438.17|15358.17|15437.38|15357.38|9
1722736590000|2024-08-04 01:56:30|15438.17|15358.17|15439.86|15359.86|15439.86|15359.86|15438.14|15358.14|10
1722736600000|2024-08-04 01:56:40|15439.38|15359.38|15439.41|15359.41|15439.72|15359.72|15439.38|15359.38|8
1722736610000|2024-08-04 01:56:50|15439.47|15359.47|15440.9|15360.9|15441.65|15361.65|15439.47|15359.47|10
1722736620000|2024-08-04 01:57:00|15440.84|15360.84|15440.31|15360.31|15441.17|15361.17|15440.31|15360.31|10
1722736630000|2024-08-04 01:57:10|15440.47|15360.47|15440.81|15360.81|15440.85|15360.85|15440.34|15360.34|10
1722736640000|2024-08-04 01:57:20|15440.98|15360.98|15442.26|15362.26|15442.29|15362.29|15440.98|15360.98|10
1722736650000|2024-08-04 01:57:30|15442.74|15362.74|15441.65|15361.65|15442.74|15362.74|15441.65|15361.65|9
1722736660000|2024-08-04 01:57:40|15440.91|15360.91|15440.44|15360.44|15440.91|15360.91|15440.28|15360.28|10
1722736670000|2024-08-04 01:57:50|15440.66|15360.66|15440.7|15360.7|15441.05|15361.05|15440.66|15360.66|10
1722736680000|2024-08-04 01:58:00|15440.59|15360.59|15441.36|15361.36|15441.36|15361.36|15440.58|15360.58|10
1722736690000|2024-08-04 01:58:10|15441.5|15361.5|15441.96|15361.96|15441.96|15361.96|15441.34|15361.34|9
1722736700000|2024-08-04 01:58:20|15441.93|15361.93|15442.11|15362.11|15442.11|15362.11|15441.88|15361.88|8
1722736710000|2024-08-04 01:58:30|15442.36|15362.36|15443.77|15363.77|15443.82|15363.82|15442.36|15362.36|10
1722736720000|2024-08-04 01:58:40|15443.79|15363.79|15444.15|15364.15|15444.19|15364.19|15443.79|15363.79|8
1722736730000|2024-08-04 01:58:50|15444.05|15364.05|15445.51|15365.51|15445.57|15365.57|15444.05|15364.05|9
1722736740000|2024-08-04 01:59:00|15445.5|15365.5|15446.02|15366.02|15446.02|15366.02|15444.89|15364.89|9
1722736750000|2024-08-04 01:59:10|15445.99|15365.99|15446.26|15366.26|15446.37|15366.37|15445.98|15365.98|10
1722736760000|2024-08-04 01:59:20|15445.79|15365.79|15443.81|15363.81|15445.79|15365.79|15443.81|15363.81|10
1722736770000|2024-08-04 01:59:30|15442.9|15362.9|15441.88|15361.88|15443.09|15363.09|15441.61|15361.61|10
1722736780000|2024-08-04 01:59:40|15440.64|15360.64|15441.26|15361.26|15441.32|15361.32|15440.52|15360.52|9
1722736790000|2024-08-04 01:59:50|15441.25|15361.25|15440.96|15360.96|15441.25|15361.25|15440.8|15360.8|9
1722736800000|2024-08-04 02:00:00|15440.93|15360.93|15440.31|15360.31|15441.24|15361.24|15440.28|15360.28|10
1722736810000|2024-08-04 02:00:10|15440.45|15360.45|15439|15359|15440.45|15360.45|15438.9|15358.9|9
1722736820000|2024-08-04 02:00:20|15438.97|15358.97|15440.59|15360.59|15441.15|15361.15|15438.97|15358.97|10
1722736830000|2024-08-04 02:00:30|15439.81|15359.81|15438.96|15358.96|15439.81|15359.81|15438.96|15358.96|9
1722736840000|2024-08-04 02:00:40|15438.95|15358.95|15436.53|15356.53|15439.26|15359.26|15436.53|15356.53|10
1722736850000|2024-08-04 02:00:50|15436.06|15356.06|15435.4|15355.4|15436.06|15356.06|15434.69|15354.69|10
1722736860000|2024-08-04 02:01:00|15436.18|15356.18|15437.85|15357.85|15437.98|15357.98|15436.18|15356.18|10
1722736870000|2024-08-04 02:01:10|15438|15358|15437.05|15357.05|15438|15358|15437.05|15357.05|9
1722736880000|2024-08-04 02:01:20|15436.95|15356.95|15437.73|15357.73|15437.73|15357.73|15436.78|15356.78|10
1722736890000|2024-08-04 02:01:30|15437.69|15357.69|15438.97|15358.97|15439.09|15359.09|15437.69|15357.69|9
1722736900000|2024-08-04 02:01:40|15438.95|15358.95|15442.62|15362.62|15442.62|15362.62|15438.95|15358.95|10
1722736910000|2024-08-04 02:01:50|15442.69|15362.69|15445.14|15365.14|15445.14|15365.14|15442.69|15362.69|10
1722736920000|2024-08-04 02:02:00|15445.26|15365.26|15449.6|15369.6|15449.75|15369.75|15445.26|15365.26|10
1722736930000|2024-08-04 02:02:10|15450.33|15370.33|15450.65|15370.65|15451.5|15371.5|15450.33|15370.33|10
1722736940000|2024-08-04 02:02:20|15450.74|15370.74|15453.78|15373.78|15453.78|15373.78|15450.74|15370.74|9
1722736950000|2024-08-04 02:02:30|15453.97|15373.97|15456.65|15376.65|15458.48|15378.48|15453.97|15373.97|10
1722736960000|2024-08-04 02:02:40|15456.57|15376.57|15456.76|15376.76|15457.82|15377.82|15456.57|15376.57|10
1722736970000|2024-08-04 02:02:50|15456.7|15376.7|15453.47|15373.47|15456.7|15376.7|15453.47|15373.47|10
1722736980000|2024-08-04 02:03:00|15453.48|15373.48|15452.89|15372.89|15453.48|15373.48|15452.59|15372.59|9
1722736990000|2024-08-04 02:03:10|15452.7|15372.7|15451.88|15371.88|15453|15373|15451.88|15371.88|10
1722737000000|2024-08-04 02:03:20|15451.19|15371.19|15450.05|15370.05|15451.19|15371.19|15449.67|15369.67|10
1722737010000|2024-08-04 02:03:30|15449.75|15369.75|15449.48|15369.48|15449.75|15369.75|15449.26|15369.26|8
1722737020000|2024-08-04 02:03:40|15449.49|15369.49|15451.22|15371.22|15451.22|15371.22|15449.35|15369.35|10
1722737030000|2024-08-04 02:03:50|15451.32|15371.32|15451.65|15371.65|15451.89|15371.89|15451.32|15371.32|9
1722737040000|2024-08-04 02:04:00|15451.68|15371.68|15450.45|15370.45|15451.68|15371.68|15450.44|15370.44|10
1722737050000|2024-08-04 02:04:10|15450.33|15370.33|15444.63|15364.63|15450.33|15370.33|15444.63|15364.63|10
1722737060000|2024-08-04 02:04:20|15444.37|15364.37|15444.94|15364.94|15444.94|15364.94|15443.84|15363.84|9
1722737070000|2024-08-04 02:04:30|15444.95|15364.95|15444.3|15364.3|15445.15|15365.15|15444.3|15364.3|9
1722737080000|2024-08-04 02:04:40|15444.1|15364.1|15443.45|15363.45|15444.1|15364.1|15443.45|15363.45|9
1722737090000|2024-08-04 02:04:50|15443.15|15363.15|15441.06|15361.06|15443.15|15363.15|15440.84|15360.84|10
1722737100000|2024-08-04 02:05:00|15441.12|15361.12|15440.59|15360.59|15441.12|15361.12|15440.15|15360.15|10
1722737110000|2024-08-04 02:05:10|15440.81|15360.81|15440.21|15360.21|15440.99|15360.99|15440.21|15360.21|10
1722737120000|2024-08-04 02:05:20|15440.11|15360.11|15437.38|15357.38|15440.11|15360.11|15437.38|15357.38|10
1722737130000|2024-08-04 02:05:30|15436.95|15356.95|15435.18|15355.18|15436.95|15356.95|15435.18|15355.18|9
1722737140000|2024-08-04 02:05:40|15435.19|15355.19|15434.73|15354.73|15435.31|15355.31|15434.73|15354.73|10
1722737150000|2024-08-04 02:05:50|15434.89|15354.89|15436.29|15356.29|15436.29|15356.29|15434.89|15354.89|10
1722737160000|2024-08-04 02:06:00|15436.64|15356.64|15438.62|15358.62|15438.62|15358.62|15436.64|15356.64|9
1722737170000|2024-08-04 02:06:10|15439.18|15359.18|15440.61|15360.61|15440.61|15360.61|15439.18|15359.18|10
1722737180000|2024-08-04 02:06:20|15440.58|15360.58|15441.32|15361.32|15441.32|15361.32|15440.51|15360.51|10
1722737190000|2024-08-04 02:06:30|15442.45|15362.45|15448.05|15368.05|15448.16|15368.16|15441.29|15361.29|10
1722737200000|2024-08-04 02:06:40|15449.6|15369.6|15449.16|15369.16|15449.6|15369.6|15448.12|15368.12|10
1722737210000|2024-08-04 02:06:50|15449.73|15369.73|15449.17|15369.17|15450.85|15370.85|15449.04|15369.04|10
1722737220000|2024-08-04 02:07:00|15448.95|15368.95|15451.38|15371.38|15451.38|15371.38|15448.95|15368.95|10
1722737230000|2024-08-04 02:07:10|15451.05|15371.05|15451.4|15371.4|15451.4|15371.4|15450.76|15370.76|9
1722737240000|2024-08-04 02:07:20|15451.39|15371.39|15453.81|15373.81|15453.81|15373.81|15451.35|15371.35|10
1722737250000|2024-08-04 02:07:30|15453.82|15373.82|15462.11|15382.11|15462.11|15382.11|15453.82|15373.82|9
1722737260000|2024-08-04 02:07:40|15462|15382|15470.28|15390.28|15470.28|15390.28|15461.27|15381.27|10
1722737270000|2024-08-04 02:07:50|15472.49|15392.49|15476.82|15396.82|15476.82|15396.82|15472.49|15392.49|10
1722737280000|2024-08-04 02:08:00|15477.14|15397.14|15478.52|15398.52|15478.53|15398.53|15477.14|15397.14|10
1722737290000|2024-08-04 02:08:10|15478.65|15398.65|15480.46|15400.46|15480.46|15400.46|15478.65|15398.65|10
1722737300000|2024-08-04 02:08:20|15480.8|15400.8|15483.85|15403.85|15483.89|15403.89|15480.8|15400.8|10
1722737310000|2024-08-04 02:08:30|15484.31|15404.31|15485.55|15405.55|15485.83|15405.83|15484.31|15404.31|10
1722737320000|2024-08-04 02:08:40|15485.77|15405.77|15489.45|15409.45|15489.45|15409.45|15485.77|15405.77|10
1722737330000|2024-08-04 02:08:50|15490.37|15410.37|15490.66|15410.66|15490.66|15410.66|15489.6|15409.6|9
1722737340000|2024-08-04 02:09:00|15491.05|15411.05|15487.82|15407.82|15491.05|15411.05|15487.82|15407.82|10
1722737350000|2024-08-04 02:09:10|15487.84|15407.84|15489.87|15409.87|15489.87|15409.87|15487.84|15407.84|10
1722737360000|2024-08-04 02:09:20|15490.05|15410.05|15485.56|15405.56|15491.77|15411.77|15485.56|15405.56|10
1722737370000|2024-08-04 02:09:30|15485.25|15405.25|15483.64|15403.64|15485.35|15405.35|15483.17|15403.17|10
1722737380000|2024-08-04 02:09:40|15483.54|15403.54|15484.19|15404.19|15484.19|15404.19|15482.96|15402.96|10
1722737390000|2024-08-04 02:09:50|15484.9|15404.9|15485.19|15405.19|15485.77|15405.77|15484.9|15404.9|10
1722737400000|2024-08-04 02:10:00|15485.81|15405.81|15487.01|15407.01|15487.02|15407.02|15485.81|15405.81|10
1722737410000|2024-08-04 02:10:10|15486.97|15406.97|15483.48|15403.48|15486.97|15406.97|15483.48|15403.48|10
1722737420000|2024-08-04 02:10:20|15483.32|15403.32|15478.12|15398.12|15483.58|15403.58|15478.12|15398.12|10
1722737430000|2024-08-04 02:10:30|15477.75|15397.75|15476.25|15396.25|15477.75|15397.75|15475.43|15395.43|10
1722737440000|2024-08-04 02:10:40|15476.22|15396.22|15475.33|15395.33|15476.43|15396.43|15475.33|15395.33|10
1722737450000|2024-08-04 02:10:50|15475.48|15395.48|15475.48|15395.48|15476.63|15396.63|15475.48|15395.48|10
1722737460000|2024-08-04 02:11:00|15475.58|15395.58|15474.8|15394.8|15475.77|15395.77|15474.8|15394.8|10
1722737470000|2024-08-04 02:11:10|15474.43|15394.43|15475.64|15395.64|15475.66|15395.66|15474.34|15394.34|10
1722737480000|2024-08-04 02:11:20|15475.81|15395.81|15476.88|15396.88|15477.5|15397.5|15475.81|15395.81|10
1722737490000|2024-08-04 02:11:30|15476.69|15396.69|15475.56|15395.56|15477.47|15397.47|15475.56|15395.56|10
1722737500000|2024-08-04 02:11:40|15474.84|15394.84|15473.29|15393.29|15474.84|15394.84|15473.29|15393.29|9
1722737510000|2024-08-04 02:11:50|15473.03|15393.03|15470.99|15390.99|15473.3|15393.3|15470.99|15390.99|10
1722737520000|2024-08-04 02:12:00|15470.9|15390.9|15469.5|15389.5|15470.97|15390.97|15469.47|15389.47|10
1722737530000|2024-08-04 02:12:10|15469.28|15389.28|15468.48|15388.48|15469.7|15389.7|15467.89|15387.89|10
1722737540000|2024-08-04 02:12:20|15468.83|15388.83|15469.29|15389.29|15469.29|15389.29|15468.4|15388.4|10
1722737550000|2024-08-04 02:12:30|15469.65|15389.65|15471.35|15391.35|15471.54|15391.54|15469.65|15389.65|10
1722737560000|2024-08-04 02:12:40|15472.12|15392.12|15473.66|15393.66|15473.66|15393.66|15471.99|15391.99|10
1722737570000|2024-08-04 02:12:50|15473.43|15393.43|15472.82|15392.82|15473.57|15393.57|15472.42|15392.42|10
1722737580000|2024-08-04 02:13:00|15472.75|15392.75|15473.36|15393.36|15473.53|15393.53|15472.48|15392.48|10
1722737590000|2024-08-04 02:13:10|15473.35|15393.35|15474.27|15394.27|15474.27|15394.27|15473.35|15393.35|10
1722737600000|2024-08-04 02:13:20|15474.84|15394.84|15474.3|15394.3|15474.84|15394.84|15474.19|15394.19|10
1722737610000|2024-08-04 02:13:30|15474.77|15394.77|15475.13|15395.13|15475.17|15395.17|15474.77|15394.77|10
1722737620000|2024-08-04 02:13:40|15474.85|15394.85|15472.12|15392.12|15474.85|15394.85|15472.12|15392.12|10
1722737630000|2024-08-04 02:13:50|15472.11|15392.11|15471.53|15391.53|15472.11|15392.11|15471.3|15391.3|9
1722737640000|2024-08-04 02:14:00|15471.36|15391.36|15469.08|15389.08|15471.51|15391.51|15468.56|15388.56|10
1722737650000|2024-08-04 02:14:10|15468.74|15388.74|15466.42|15386.42|15468.74|15388.74|15466.42|15386.42|10
1722737660000|2024-08-04 02:14:20|15466.51|15386.51|15465.42|15385.42|15466.51|15386.51|15465.38|15385.38|10
1722737670000|2024-08-04 02:14:30|15465.53|15385.53|15464.95|15384.95|15465.53|15385.53|15464.95|15384.95|10
1722737680000|2024-08-04 02:14:40|15464.88|15384.88|15463.71|15383.71|15465.03|15385.03|15463.71|15383.71|10
1722737690000|2024-08-04 02:14:50|15463.69|15383.69|15464.81|15384.81|15464.92|15384.92|15463.69|15383.69|9
1722737700000|2024-08-04 02:15:00|15464.86|15384.86|15464.78|15384.78|15465.33|15385.33|15464.78|15384.78|9
1722737710000|2024-08-04 02:15:10|15464.61|15384.61|15464.87|15384.87|15464.98|15384.98|15464.58|15384.58|10
1722737720000|2024-08-04 02:15:20|15464.81|15384.81|15464.39|15384.39|15465.56|15385.56|15464.22|15384.22|10
1722737730000|2024-08-04 02:15:30|15463.7|15383.7|15464.24|15384.24|15464.24|15384.24|15463.59|15383.59|9
1722737740000|2024-08-04 02:15:40|15464.16|15384.16|15463.54|15383.54|15464.43|15384.43|15463.54|15383.54|10
1722737750000|2024-08-04 02:15:50|15463.52|15383.52|15462.74|15382.74|15463.52|15383.52|15462.7|15382.7|10
1722737760000|2024-08-04 02:16:00|15462.81|15382.81|15461.96|15381.96|15462.99|15382.99|15461.96|15381.96|10
1722737770000|2024-08-04 02:16:10|15461.98|15381.98|15460.45|15380.45|15462|15382|15459.87|15379.87|10
1722737780000|2024-08-04 02:16:20|15460.42|15380.42|15459.26|15379.26|15460.77|15380.77|15459.26|15379.26|10
1722737790000|2024-08-04 02:16:30|15459.32|15379.32|15459.65|15379.65|15459.65|15379.65|15458.47|15378.47|9
1722737800000|2024-08-04 02:16:40|15459.68|15379.68|15462.65|15382.65|15462.72|15382.72|15458.91|15378.91|10
1722737810000|2024-08-04 02:16:50|15462.92|15382.92|15463.59|15383.59|15463.71|15383.71|15462.82|15382.82|10
1722737820000|2024-08-04 02:17:00|15463.49|15383.49|15465.15|15385.15|15465.19|15385.19|15463.49|15383.49|9
1722737830000|2024-08-04 02:17:10|15465.31|15385.31|15470.15|15390.15|15470.15|15390.15|15465.31|15385.31|9
1722737840000|2024-08-04 02:17:20|15470.19|15390.19|15471.17|15391.17|15471.36|15391.36|15470.19|15390.19|7
1722737850000|2024-08-04 02:17:30|15471.77|15391.77|15472.09|15392.09|15472.37|15392.37|15471.77|15391.77|10
1722737860000|2024-08-04 02:17:40|15473.07|15393.07|15474.64|15394.64|15474.64|15394.64|15473.07|15393.07|10
1722737870000|2024-08-04 02:17:50|15475.34|15395.34|15477|15397|15477|15397|15475.3|15395.3|10
1722737880000|2024-08-04 02:18:00|15476.97|15396.97|15477.54|15397.54|15477.59|15397.59|15476.56|15396.56|10
1722737890000|2024-08-04 02:18:10|15477.53|15397.53|15475.93|15395.93|15477.53|15397.53|15475.61|15395.61|10
1722737900000|2024-08-04 02:18:20|15475.15|15395.15|15475.08|15395.08|15475.4|15395.4|15474.87|15394.87|9
1722737910000|2024-08-04 02:18:30|15476.74|15396.74|15476.08|15396.08|15477.5|15397.5|15476.08|15396.08|10
1722737920000|2024-08-04 02:18:40|15476.17|15396.17|15475.76|15395.76|15476.43|15396.43|15475.74|15395.74|9
1722737930000|2024-08-04 02:18:50|15475.79|15395.79|15475.9|15395.9|15475.9|15395.9|15474.22|15394.22|10
1722737940000|2024-08-04 02:19:00|15475.77|15395.77|15477.26|15397.26|15477.26|15397.26|15475.63|15395.63|10
1722737950000|2024-08-04 02:19:10|15477.11|15397.11|15478.92|15398.92|15478.92|15398.92|15477.11|15397.11|10
1722737960000|2024-08-04 02:19:20|15478.84|15398.84|15477.88|15397.88|15478.95|15398.95|15477.88|15397.88|9
1722737970000|2024-08-04 02:19:30|15478.06|15398.06|15477.1|15397.1|15478.06|15398.06|15477.08|15397.08|9
1722737980000|2024-08-04 02:19:40|15477.32|15397.32|15478.62|15398.62|15478.62|15398.62|15477.23|15397.23|10
1722737990000|2024-08-04 02:19:50|15479.48|15399.48|15480.31|15400.31|15480.45|15400.45|15479.48|15399.48|10
1722738000000|2024-08-04 02:20:00|15480.25|15400.25|15479.58|15399.58|15480.25|15400.25|15479.54|15399.54|9
1722738010000|2024-08-04 02:20:10|15479.54|15399.54|15479.89|15399.89|15479.89|15399.89|15479.08|15399.08|10
1722738020000|2024-08-04 02:20:20|15479.7|15399.7|15476.61|15396.61|15479.7|15399.7|15476.61|15396.61|9
1722738030000|2024-08-04 02:20:30|15475.78|15395.78|15475.18|15395.18|15475.87|15395.87|15475.18|15395.18|9
1722738040000|2024-08-04 02:20:40|15475.08|15395.08|15477.74|15397.74|15477.74|15397.74|15475.01|15395.01|10
1722738050000|2024-08-04 02:20:50|15477.67|15397.67|15477.12|15397.12|15477.67|15397.67|15477.12|15397.12|9
1722738060000|2024-08-04 02:21:00|15477.05|15397.05|15478.38|15398.38|15478.6|15398.6|15477.05|15397.05|10
1722738070000|2024-08-04 02:21:10|15478.34|15398.34|15477.34|15397.34|15478.34|15398.34|15477.23|15397.23|10
1722738080000|2024-08-04 02:21:20|15477.59|15397.59|15477.45|15397.45|15477.85|15397.85|15477.45|15397.45|9
1722738090000|2024-08-04 02:21:30|15477.34|15397.34|15477.16|15397.16|15477.5|15397.5|15476.97|15396.97|10
1722738100000|2024-08-04 02:21:40|15476.43|15396.43|15475.76|15395.76|15476.43|15396.43|15475.38|15395.38|9
1722738110000|2024-08-04 02:21:50|15475.77|15395.77|15477.39|15397.39|15477.39|15397.39|15475.77|15395.77|8
1722738120000|2024-08-04 02:22:00|15477.75|15397.75|15481.58|15401.58|15481.58|15401.58|15477.7|15397.7|10
1722738130000|2024-08-04 02:22:10|15481.66|15401.66|15483|15403|15483.05|15403.05|15481.66|15401.66|10
1722738140000|2024-08-04 02:22:20|15483.06|15403.06|15483.97|15403.97|15483.97|15403.97|15482.87|15402.87|10
1722738150000|2024-08-04 02:22:30|15484.2|15404.2|15486.03|15406.03|15486.03|15406.03|15484.2|15404.2|9
1722738160000|2024-08-04 02:22:40|15486.41|15406.41|15488.18|15408.18|15488.48|15408.48|15486.41|15406.41|10
1722738170000|2024-08-04 02:22:50|15487.41|15407.41|15487.5|15407.5|15488.21|15408.21|15487.27|15407.27|9
1722738180000|2024-08-04 02:23:00|15487.43|15407.43|15489.77|15409.77|15490.09|15410.09|15487.43|15407.43|10
1722738190000|2024-08-04 02:23:10|15490.27|15410.27|15491.04|15411.04|15491.08|15411.08|15490.27|15410.27|9
1722738200000|2024-08-04 02:23:20|15491.27|15411.27|15495.64|15415.64|15495.64|15415.64|15491.27|15411.27|10
1722738210000|2024-08-04 02:23:30|15496.04|15416.04|15498.79|15418.79|15498.79|15418.79|15496.04|15416.04|10
1722738220000|2024-08-04 02:23:40|15499.23|15419.23|15500.91|15420.91|15500.91|15420.91|15498.86|15418.86|10
1722738230000|2024-08-04 02:23:50|15500.97|15420.97|15503.57|15423.57|15503.78|15423.78|15500.97|15420.97|9
1722738240000|2024-08-04 02:24:00|15503.05|15423.05|15503.51|15423.51|15503.59|15423.59|15502.93|15422.93|10
1722738250000|2024-08-04 02:24:10|15503.8|15423.8|15503.15|15423.15|15504.11|15424.11|15503.15|15423.15|10
1722738260000|2024-08-04 02:24:20|15501.98|15421.98|15502.61|15422.61|15502.93|15422.93|15501.91|15421.91|10
1722738270000|2024-08-04 02:24:30|15502.65|15422.65|15502.15|15422.15|15502.73|15422.73|15502.15|15422.15|8
1722738280000|2024-08-04 02:24:40|15502.1|15422.1|15503.94|15423.94|15504.2|15424.2|15502.1|15422.1|10
1722738290000|2024-08-04 02:24:50|15503.93|15423.93|15504.6|15424.6|15504.75|15424.75|15503.93|15423.93|10
1722738300000|2024-08-04 02:25:00|15503.96|15423.96|15501.68|15421.68|15503.96|15423.96|15501.55|15421.55|10
1722738310000|2024-08-04 02:25:10|15501.23|15421.23|15501.91|15421.91|15501.91|15421.91|15500.77|15420.77|10
1722738320000|2024-08-04 02:25:20|15501.54|15421.54|15502.1|15422.1|15502.2|15422.2|15501.54|15421.54|9
1722738330000|2024-08-04 02:25:30|15502.22|15422.22|15503.05|15423.05|15503.06|15423.06|15502.22|15422.22|10
1722738340000|2024-08-04 02:25:40|15503.17|15423.17|15503.1|15423.1|15503.17|15423.17|15502.82|15422.82|10
1722738350000|2024-08-04 02:25:50|15503.24|15423.24|15503.4|15423.4|15503.4|15423.4|15502.95|15422.95|10
1722738360000|2024-08-04 02:26:00|15503.51|15423.51|15501.65|15421.65|15503.51|15423.51|15501.05|15421.05|10
1722738370000|2024-08-04 02:26:10|15501.5|15421.5|15501.99|15421.99|15502.27|15422.27|15501.46|15421.46|10
1722738380000|2024-08-04 02:26:20|15501.65|15421.65|15501.82|15421.82|15501.87|15421.87|15501.52|15421.52|10
1722738390000|2024-08-04 02:26:30|15501.88|15421.88|15502.15|15422.15|15502.15|15422.15|15501.55|15421.55|9
1722738400000|2024-08-04 02:26:40|15502.13|15422.13|15504.1|15424.1|15504.1|15424.1|15502.13|15422.13|9
1722738410000|2024-08-04 02:26:50|15503.94|15423.94|15503.89|15423.89|15503.98|15423.98|15503.85|15423.85|10
1722738420000|2024-08-04 02:27:00|15503.93|15423.93|15503.78|15423.78|15503.94|15423.94|15503.2|15423.2|10
1722738430000|2024-08-04 02:27:10|15503.83|15423.83|15503.06|15423.06|15504.01|15424.01|15503.06|15423.06|10
1722738440000|2024-08-04 02:27:20|15502.8|15422.8|15502.27|15422.27|15502.8|15422.8|15501.82|15421.82|8
1722738450000|2024-08-04 02:27:30|15502.33|15422.33|15501.26|15421.26|15502.35|15422.35|15501.26|15421.26|9
1722738460000|2024-08-04 02:27:40|15501.29|15421.29|15500.52|15420.52|15501.29|15421.29|15500.52|15420.52|10
1722738470000|2024-08-04 02:27:50|15500.64|15420.64|15500.55|15420.55|15500.95|15420.95|15500.23|15420.23|9
1722738480000|2024-08-04 02:28:00|15500.47|15420.47|15500.41|15420.41|15500.8|15420.8|15500.4|15420.4|10
1722738490000|2024-08-04 02:28:10|15500.37|15420.37|15500.19|15420.19|15500.82|15420.82|15500.14|15420.14|10
1722738500000|2024-08-04 02:28:20|15499.96|15419.96|15500.12|15420.12|15500.29|15420.29|15499.68|15419.68|10
1722738510000|2024-08-04 02:28:30|15500.2|15420.2|15499.59|15419.59|15500.42|15420.42|15499.59|15419.59|9
1722738520000|2024-08-04 02:28:40|15499.21|15419.21|15501.53|15421.53|15501.53|15421.53|15499.21|15419.21|10
1722738530000|2024-08-04 02:28:50|15502.05|15422.05|15503.6|15423.6|15503.6|15423.6|15502.05|15422.05|10
1722738540000|2024-08-04 02:29:00|15503.65|15423.65|15504.67|15424.67|15504.67|15424.67|15503.53|15423.53|10
1722738550000|2024-08-04 02:29:10|15504.69|15424.69|15506.14|15426.14|15506.21|15426.21|15504.69|15424.69|10
1722738560000|2024-08-04 02:29:20|15506.48|15426.48|15507.14|15427.14|15507.29|15427.29|15506.48|15426.48|10
1722738570000|2024-08-04 02:29:30|15507.16|15427.16|15508.5|15428.5|15508.5|15428.5|15507.16|15427.16|8
1722738580000|2024-08-04 02:29:40|15508.58|15428.58|15508.2|15428.2|15510.04|15430.04|15508.2|15428.2|10
1722738590000|2024-08-04 02:29:50|15508.09|15428.09|15509.34|15429.34|15509.34|15429.34|15508.09|15428.09|10
1722738600000|2024-08-04 02:30:00|15508.85|15428.85|15508.12|15428.12|15508.85|15428.85|15507.43|15427.43|10
1722738610000|2024-08-04 02:30:10|15507.73|15427.73|15507.42|15427.42|15507.73|15427.73|15506.95|15426.95|10
1722738620000|2024-08-04 02:30:20|15507.43|15427.43|15506.54|15426.54|15507.43|15427.43|15506.38|15426.38|10
1722738630000|2024-08-04 02:30:30|15506.63|15426.63|15505.97|15425.97|15506.63|15426.63|15505.41|15425.41|9
1722738640000|2024-08-04 02:30:40|15506.27|15426.27|15505.13|15425.13|15506.42|15426.42|15505.06|15425.06|10
1722738650000|2024-08-04 02:30:50|15505.51|15425.51|15506.51|15426.51|15506.54|15426.54|15505.51|15425.51|10
1722738660000|2024-08-04 02:31:00|15506.92|15426.92|15516.2|15436.2|15516.2|15436.2|15506.92|15426.92|10
1722738670000|2024-08-04 02:31:10|15516.9|15436.9|15527.48|15447.48|15528.38|15448.38|15516.9|15436.9|10
1722738680000|2024-08-04 02:31:20|15527.45|15447.45|15523.72|15443.72|15527.5|15447.5|15523.72|15443.72|9
1722738690000|2024-08-04 02:31:30|15523.62|15443.62|15526.68|15446.68|15526.68|15446.68|15523.2|15443.2|10
1722738700000|2024-08-04 02:31:40|15526.49|15446.49|15522.66|15442.66|15526.49|15446.49|15522.66|15442.66|10
1722738710000|2024-08-04 02:31:50|15521.82|15441.82|15521.49|15441.49|15522.11|15442.11|15521.49|15441.49|10
1722738720000|2024-08-04 02:32:00|15521.75|15441.75|15526.43|15446.43|15526.43|15446.43|15521.62|15441.62|9
1722738730000|2024-08-04 02:32:10|15525.76|15445.76|15525.36|15445.36|15528.02|15448.02|15525.36|15445.36|10
1722738740000|2024-08-04 02:32:20|15525.2|15445.2|15525.08|15445.08|15525.37|15445.37|15524.77|15444.77|10
1722738750000|2024-08-04 02:32:30|15524.83|15444.83|15524.32|15444.32|15525.21|15445.21|15524.29|15444.29|10
1722738760000|2024-08-04 02:32:40|15524.51|15444.51|15527.31|15447.31|15528.21|15448.21|15524.51|15444.51|10
1722738770000|2024-08-04 02:32:50|15529.07|15449.07|15531.27|15451.27|15531.58|15451.58|15529.07|15449.07|10
1722738780000|2024-08-04 02:33:00|15531.09|15451.09|15533.4|15453.4|15533.4|15453.4|15530.8|15450.8|10
1722738790000|2024-08-04 02:33:10|15533.42|15453.42|15535.07|15455.07|15535.07|15455.07|15532.58|15452.58|10
1722738800000|2024-08-04 02:33:20|15534.89|15454.89|15536.35|15456.35|15536.4|15456.4|15534.86|15454.86|9
1722738810000|2024-08-04 02:33:30|15536.41|15456.41|15543.65|15463.65|15543.73|15463.73|15536.41|15456.41|10
1722738820000|2024-08-04 02:33:40|15544.57|15464.57|15546.11|15466.11|15546.11|15466.11|15544.57|15464.57|10
1722738830000|2024-08-04 02:33:50|15546.45|15466.45|15546.73|15466.73|15546.73|15466.73|15545.97|15465.97|10
1722738840000|2024-08-04 02:34:00|15546.7|15466.7|15552.35|15472.35|15554.53|15474.53|15546.43|15466.43|9
1722738850000|2024-08-04 02:34:10|15552.88|15472.88|15551.27|15471.27|15552.88|15472.88|15551.27|15471.27|10
1722738860000|2024-08-04 02:34:20|15551.19|15471.19|15553.66|15473.66|15553.66|15473.66|15551.1|15471.1|10
1722738870000|2024-08-04 02:34:30|15553.6|15473.6|15555.63|15475.63|15555.63|15475.63|15553.6|15473.6|10
1722738880000|2024-08-04 02:34:40|15556.13|15476.13|15554.97|15474.97|15556.27|15476.27|15554.97|15474.97|10
1722738890000|2024-08-04 02:34:50|15554.7|15474.7|15554.34|15474.34|15555.23|15475.23|15554.02|15474.02|10
1722738900000|2024-08-04 02:35:00|15554.37|15474.37|15553.03|15473.03|15554.37|15474.37|15553.03|15473.03|9
1722738910000|2024-08-04 02:35:10|15552.85|15472.85|15551.29|15471.29|15552.85|15472.85|15551.18|15471.18|10
1722738920000|2024-08-04 02:35:20|15550.49|15470.49|15548.12|15468.12|15550.49|15470.49|15548.11|15468.11|9
1722738930000|2024-08-04 02:35:30|15547.58|15467.58|15547.19|15467.19|15549.02|15469.02|15547.19|15467.19|10
1722738940000|2024-08-04 02:35:40|15547.1|15467.1|15544.37|15464.37|15547.1|15467.1|15544.37|15464.37|10
1722738950000|2024-08-04 02:35:50|15544.53|15464.53|15544.22|15464.22|15545.31|15465.31|15544.22|15464.22|10
1722738960000|2024-08-04 02:36:00|15544.26|15464.26|15544.99|15464.99|15545.37|15465.37|15544.26|15464.26|9
1722738970000|2024-08-04 02:36:10|15545.09|15465.09|15544.98|15464.98|15546.08|15466.08|15544.96|15464.96|9
1722738980000|2024-08-04 02:36:20|15545.01|15465.01|15542.11|15462.11|15545.01|15465.01|15542.11|15462.11|10
1722738990000|2024-08-04 02:36:30|15542.17|15462.17|15540.96|15460.96|15542.17|15462.17|15540.96|15460.96|10
1722739000000|2024-08-04 02:36:40|15539.86|15459.86|15536.21|15456.21|15539.86|15459.86|15536.21|15456.21|10
1722739010000|2024-08-04 02:36:50|15535.68|15455.68|15533.71|15453.71|15535.68|15455.68|15533.15|15453.15|10
1722739020000|2024-08-04 02:37:00|15533.63|15453.63|15530.05|15450.05|15534.1|15454.1|15530.05|15450.05|9
1722739030000|2024-08-04 02:37:10|15529.78|15449.78|15527.79|15447.79|15529.78|15449.78|15527.79|15447.79|10
1722739040000|2024-08-04 02:37:20|15527.71|15447.71|15527.54|15447.54|15527.72|15447.72|15526.81|15446.81|9
1722739050000|2024-08-04 02:37:30|15527.09|15447.09|15526.06|15446.06|15527.09|15447.09|15526.06|15446.06|10
1722739060000|2024-08-04 02:37:40|15526.04|15446.04|15524.06|15444.06|15526.05|15446.05|15523.19|15443.19|10
1722739070000|2024-08-04 02:37:50|15523.84|15443.84|15523.91|15443.91|15523.97|15443.97|15523.5|15443.5|9
1722739080000|2024-08-04 02:38:00|15523.9|15443.9|15523.47|15443.47|15523.95|15443.95|15523.47|15443.47|9
1722739090000|2024-08-04 02:38:10|15523.6|15443.6|15521.4|15441.4|15523.6|15443.6|15521.4|15441.4|10
1722739100000|2024-08-04 02:38:20|15521.33|15441.33|15522.53|15442.53|15522.8|15442.8|15521.33|15441.33|9
1722739110000|2024-08-04 02:38:30|15523.03|15443.03|15522.96|15442.96|15524.3|15444.3|15522.96|15442.96|10
1722739120000|2024-08-04 02:38:40|15522.7|15442.7|15520.27|15440.27|15522.7|15442.7|15520.27|15440.27|9
1722739130000|2024-08-04 02:38:50|15520.17|15440.17|15517.63|15437.63|15520.29|15440.29|15517.63|15437.63|10
1722739140000|2024-08-04 02:39:00|15517.41|15437.41|15515.31|15435.31|15517.62|15437.62|15515.31|15435.31|10
1722739150000|2024-08-04 02:39:10|15516.05|15436.05|15514.62|15434.62|15516.52|15436.52|15514.62|15434.62|10
1722739160000|2024-08-04 02:39:20|15514.22|15434.22|15516.63|15436.63|15517.22|15437.22|15513.92|15433.92|10
1722739170000|2024-08-04 02:39:30|15516.69|15436.69|15517.47|15437.47|15517.47|15437.47|15516.69|15436.69|10
1722739180000|2024-08-04 02:39:40|15517.52|15437.52|15518.87|15438.87|15519.1|15439.1|15517.52|15437.52|10
1722739190000|2024-08-04 02:39:50|15519.34|15439.34|15519.11|15439.11|15519.47|15439.47|15519.03|15439.03|9
1722739200000|2024-08-04 02:40:00|15518.86|15438.86|15519.66|15439.66|15520.11|15440.11|15518.86|15438.86|10
1722739210000|2024-08-04 02:40:10|15520.01|15440.01|15519.1|15439.1|15520.02|15440.02|15518.94|15438.94|9
1722739220000|2024-08-04 02:40:20|15519.04|15439.04|15519.04|15439.04|15519.35|15439.35|15518.78|15438.78|10
1722739230000|2024-08-04 02:40:30|15519.06|15439.06|15517.8|15437.8|15519.28|15439.28|15517.8|15437.8|10
1722739240000|2024-08-04 02:40:40|15518.38|15438.38|15518.41|15438.41|15519.15|15439.15|15518.38|15438.38|10
1722739250000|2024-08-04 02:40:50|15518.18|15438.18|15515.71|15435.71|15518.18|15438.18|15515.71|15435.71|10
1722739260000|2024-08-04 02:41:00|15515.5|15435.5|15513.89|15433.89|15515.58|15435.58|15513.68|15433.68|10
1722739270000|2024-08-04 02:41:10|15513.97|15433.97|15510.41|15430.41|15513.97|15433.97|15509.91|15429.91|10
1722739280000|2024-08-04 02:41:20|15510.34|15430.34|15508.87|15428.87|15510.34|15430.34|15508.87|15428.87|10
1722739290000|2024-08-04 02:41:30|15508.25|15428.25|15508.55|15428.55|15508.55|15428.55|15508.02|15428.02|10
1722739300000|2024-08-04 02:41:40|15508.57|15428.57|15503.01|15423.01|15508.57|15428.57|15503.01|15423.01|10
1722739310000|2024-08-04 02:41:50|15503.02|15423.02|15500.78|15420.78|15503.02|15423.02|15500.67|15420.67|10
1722739320000|2024-08-04 02:42:00|15500.76|15420.76|15499.96|15419.96|15500.76|15420.76|15499.96|15419.96|10
1722739330000|2024-08-04 02:42:10|15499.71|15419.71|15498.18|15418.18|15499.9|15419.9|15498.18|15418.18|9
1722739340000|2024-08-04 02:42:20|15498.05|15418.05|15495.92|15415.92|15498.05|15418.05|15495.87|15415.87|10
1722739350000|2024-08-04 02:42:30|15495.83|15415.83|15493.63|15413.63|15495.83|15415.83|15493.63|15413.63|10
1722739360000|2024-08-04 02:42:40|15493.62|15413.62|15492.66|15412.66|15493.93|15413.93|15492.66|15412.66|10
1722739370000|2024-08-04 02:42:50|15492.61|15412.61|15492.17|15412.17|15492.65|15412.65|15492.17|15412.17|10
1722739380000|2024-08-04 02:43:00|15492.4|15412.4|15492.25|15412.25|15492.41|15412.41|15491.29|15411.29|10
1722739390000|2024-08-04 02:43:10|15492.2|15412.2|15492.38|15412.38|15492.58|15412.58|15492.2|15412.2|7
1722739400000|2024-08-04 02:43:20|15492.39|15412.39|15493.26|15413.26|15494.06|15414.06|15492.27|15412.27|10
1722739410000|2024-08-04 02:43:30|15493.44|15413.44|15493.71|15413.71|15494.26|15414.26|15493.31|15413.31|10
1722739420000|2024-08-04 02:43:40|15494.15|15414.15|15491.61|15411.61|15494.15|15414.15|15491.61|15411.61|10
1722739430000|2024-08-04 02:43:50|15491.57|15411.57|15488.08|15408.08|15491.97|15411.97|15488.08|15408.08|10
1722739440000|2024-08-04 02:44:00|15487.94|15407.94|15488.33|15408.33|15488.45|15408.45|15487.94|15407.94|10
1722739450000|2024-08-04 02:44:10|15488.35|15408.35|15486.68|15406.68|15488.35|15408.35|15486.3|15406.3|9
1722739460000|2024-08-04 02:44:20|15486.27|15406.27|15473.31|15393.31|15486.27|15406.27|15473.31|15393.31|10
1722739470000|2024-08-04 02:44:30|15473.41|15393.41|15469.33|15389.33|15473.41|15393.41|15469.33|15389.33|10
1722739480000|2024-08-04 02:44:40|15469.46|15389.46|15464.37|15384.37|15469.46|15389.46|15464.37|15384.37|10
1722739490000|2024-08-04 02:44:50|15464.61|15384.61|15463.8|15383.8|15464.61|15384.61|15463.16|15383.16|10
1722739500000|2024-08-04 02:45:00|15463.93|15383.93|15464.22|15384.22|15464.57|15384.57|15463.53|15383.53|10
1722739510000|2024-08-04 02:45:10|15464.2|15384.2|15465.4|15385.4|15465.4|15385.4|15464.2|15384.2|9
1722739520000|2024-08-04 02:45:20|15465.5|15385.5|15466.1|15386.1|15466.5|15386.5|15465.5|15385.5|10
1722739530000|2024-08-04 02:45:30|15466.33|15386.33|15467.4|15387.4|15467.4|15387.4|15466.22|15386.22|9
1722739540000|2024-08-04 02:45:40|15467.38|15387.38|15468.03|15388.03|15468.13|15388.13|15467.3|15387.3|9
1722739550000|2024-08-04 02:45:50|15468.47|15388.47|15468.99|15388.99|15468.99|15388.99|15468.31|15388.31|10
1722739560000|2024-08-04 02:46:00|15468.91|15388.91|15469.18|15389.18|15469.47|15389.47|15468.48|15388.48|9
1722739570000|2024-08-04 02:46:10|15469.41|15389.41|15470.07|15390.07|15470.35|15390.35|15469.22|15389.22|10
1722739580000|2024-08-04 02:46:20|15470.62|15390.62|15470.99|15390.99|15470.99|15390.99|15470.4|15390.4|10
1722739590000|2024-08-04 02:46:30|15471.01|15391.01|15472|15392|15472.14|15392.14|15471.01|15391.01|10
1722739600000|2024-08-04 02:46:40|15472.1|15392.1|15472.06|15392.06|15472.21|15392.21|15471.65|15391.65|9
1722739610000|2024-08-04 02:46:50|15472.29|15392.29|15471|15391|15472.29|15392.29|15470.84|15390.84|10
1722739620000|2024-08-04 02:47:00|15471.09|15391.09|15472.7|15392.7|15473.14|15393.14|15471.09|15391.09|9
1722739630000|2024-08-04 02:47:10|15472.37|15392.37|15476.39|15396.39|15476.39|15396.39|15472.33|15392.33|10
1722739640000|2024-08-04 02:47:20|15476.37|15396.37|15482.96|15402.96|15482.96|15402.96|15476.37|15396.37|10
1722739650000|2024-08-04 02:47:30|15482.52|15402.52|15483.85|15403.85|15485.44|15405.44|15482.48|15402.48|10
1722739660000|2024-08-04 02:47:40|15483.74|15403.74|15483.5|15403.5|15484.13|15404.13|15483.5|15403.5|10
1722739670000|2024-08-04 02:47:50|15483.98|15403.98|15483.7|15403.7|15484.02|15404.02|15483.6|15403.6|10
1722739680000|2024-08-04 02:48:00|15483.52|15403.52|15485.15|15405.15|15485.15|15405.15|15483.52|15403.52|10
1722739690000|2024-08-04 02:48:10|15485.52|15405.52|15485.58|15405.58|15485.95|15405.95|15485.23|15405.23|9
1722739700000|2024-08-04 02:48:20|15484.45|15404.45|15484.15|15404.15|15484.74|15404.74|15484.12|15404.12|10
1722739710000|2024-08-04 02:48:30|15484.11|15404.11|15483.76|15403.76|15484.31|15404.31|15483.76|15403.76|9
1722739720000|2024-08-04 02:48:40|15483.59|15403.59|15483.55|15403.55|15483.6|15403.6|15483.42|15403.42|10
1722739730000|2024-08-04 02:48:50|15483.29|15403.29|15483.15|15403.15|15483.3|15403.3|15483.09|15403.09|9
1722739740000|2024-08-04 02:49:00|15483.06|15403.06|15484.73|15404.73|15484.73|15404.73|15482.7|15402.7|10
1722739750000|2024-08-04 02:49:10|15485.17|15405.17|15489.72|15409.72|15489.72|15409.72|15485.17|15405.17|10
1722739760000|2024-08-04 02:49:20|15490.04|15410.04|15491.83|15411.83|15491.95|15411.95|15489.9|15409.9|9
1722739770000|2024-08-04 02:49:30|15491.53|15411.53|15491.68|15411.68|15491.68|15411.68|15491.36|15411.36|9
1722739780000|2024-08-04 02:49:40|15491.55|15411.55|15491.33|15411.33|15491.55|15411.55|15491.11|15411.11|9
1722739790000|2024-08-04 02:49:50|15491.44|15411.44|15492.48|15412.48|15492.48|15412.48|15491.42|15411.42|9
1722739800000|2024-08-04 02:50:00|15493.01|15413.01|15492.83|15412.83|15493.01|15413.01|15492.79|15412.79|10
1722739810000|2024-08-04 02:50:10|15492.84|15412.84|15492.92|15412.92|15493.43|15413.43|15492.84|15412.84|10
1722739820000|2024-08-04 02:50:20|15493.07|15413.07|15493.08|15413.08|15493.2|15413.2|15492.6|15412.6|9
1722739830000|2024-08-04 02:50:30|15493.44|15413.44|15496.62|15416.62|15496.62|15416.62|15493.44|15413.44|10
1722739840000|2024-08-04 02:50:40|15496.63|15416.63|15498.57|15418.57|15499.09|15419.09|15496.63|15416.63|10
1722739850000|2024-08-04 02:50:50|15499.53|15419.53|15498.21|15418.21|15499.55|15419.55|15498.21|15418.21|10
1722739860000|2024-08-04 02:51:00|15498.11|15418.11|15492.35|15412.35|15498.11|15418.11|15492.35|15412.35|10
1722739870000|2024-08-04 02:51:10|15491.92|15411.92|15492.78|15412.78|15492.78|15412.78|15491.41|15411.41|10
1722739880000|2024-08-04 02:51:20|15492.39|15412.39|15492.65|15412.65|15492.65|15412.65|15492.27|15412.27|10
1722739890000|2024-08-04 02:51:30|15492.58|15412.58|15493|15413|15493.56|15413.56|15492.38|15412.38|10
1722739900000|2024-08-04 02:51:40|15493.05|15413.05|15492.74|15412.74|15493.05|15413.05|15492.58|15412.58|10
1722739910000|2024-08-04 02:51:50|15492.33|15412.33|15492.47|15412.47|15492.62|15412.62|15491.81|15411.81|10
1722739920000|2024-08-04 02:52:00|15492.42|15412.42|15492.29|15412.29|15492.84|15412.84|15492.29|15412.29|9
1722739930000|2024-08-04 02:52:10|15491.99|15411.99|15491.55|15411.55|15492.15|15412.15|15491.13|15411.13|10
1722739940000|2024-08-04 02:52:20|15492.03|15412.03|15491.14|15411.14|15492.03|15412.03|15491.14|15411.14|9
1722739950000|2024-08-04 02:52:30|15491|15411|15488.19|15408.19|15491|15411|15487.82|15407.82|10
1722739960000|2024-08-04 02:52:40|15485.51|15405.51|15487.11|15407.11|15487.11|15407.11|15485.51|15405.51|9
1722739970000|2024-08-04 02:52:50|15488.25|15408.25|15488.4|15408.4|15488.45|15408.45|15488.09|15408.09|9
1722739980000|2024-08-04 02:53:00|15488.42|15408.42|15488.6|15408.6|15489.14|15409.14|15488.36|15408.36|10
1722739990000|2024-08-04 02:53:10|15487.93|15407.93|15486.8|15406.8|15487.93|15407.93|15486.8|15406.8|10
1722740000000|2024-08-04 02:53:20|15486.22|15406.22|15486.06|15406.06|15486.22|15406.22|15485.37|15405.37|10
1722740010000|2024-08-04 02:53:30|15486.11|15406.11|15486.29|15406.29|15486.71|15406.71|15486.11|15406.11|10
1722740020000|2024-08-04 02:53:40|15486.26|15406.26|15485.86|15405.86|15486.26|15406.26|15485.54|15405.54|9
1722740030000|2024-08-04 02:53:50|15485.61|15405.61|15483.22|15403.22|15485.61|15405.61|15483.22|15403.22|10
1722740040000|2024-08-04 02:54:00|15483.3|15403.3|15480.72|15400.72|15483.3|15403.3|15480.72|15400.72|10
1722740050000|2024-08-04 02:54:10|15480.7|15400.7|15480.65|15400.65|15480.91|15400.91|15479.99|15399.99|10
1722740060000|2024-08-04 02:54:20|15480.31|15400.31|15479.61|15399.61|15480.31|15400.31|15478.68|15398.68|10
1722740070000|2024-08-04 02:54:30|15479.62|15399.62|15479.55|15399.55|15479.75|15399.75|15479.25|15399.25|10
1722740080000|2024-08-04 02:54:40|15479.72|15399.72|15479.86|15399.86|15480.34|15400.34|15479.42|15399.42|10
1722740090000|2024-08-04 02:54:50|15479.75|15399.75|15482.36|15402.36|15482.36|15402.36|15479.75|15399.75|10
1722740100000|2024-08-04 02:55:00|15482.45|15402.45|15486.51|15406.51|15487.27|15407.27|15482.45|15402.45|9
1722740110000|2024-08-04 02:55:10|15486.74|15406.74|15486.52|15406.52|15487.39|15407.39|15486.26|15406.26|10
1722740120000|2024-08-04 02:55:20|15486.61|15406.61|15488.24|15408.24|15488.33|15408.33|15486.52|15406.52|9
1722740130000|2024-08-04 02:55:30|15488.26|15408.26|15490.13|15410.13|15490.29|15410.29|15488.26|15408.26|10
1722740140000|2024-08-04 02:55:40|15490.11|15410.11|15489.64|15409.64|15490.31|15410.31|15489.64|15409.64|10
1722740150000|2024-08-04 02:55:50|15489.57|15409.57|15490.33|15410.33|15491.04|15411.04|15489.57|15409.57|10
1722740160000|2024-08-04 02:56:00|15490.03|15410.03|15489.36|15409.36|15490.19|15410.19|15488.95|15408.95|10
1722740170000|2024-08-04 02:56:10|15489.44|15409.44|15489.17|15409.17|15489.44|15409.44|15489.03|15409.03|9
1722740180000|2024-08-04 02:56:20|15489.06|15409.06|15490.39|15410.39|15490.39|15410.39|15488.87|15408.87|10
1722740190000|2024-08-04 02:56:30|15490.43|15410.43|15491.05|15411.05|15491.33|15411.33|15490.36|15410.36|10
1722740200000|2024-08-04 02:56:40|15491.29|15411.29|15491.59|15411.59|15491.66|15411.66|15491.29|15411.29|10
1722740210000|2024-08-04 02:56:50|15491.04|15411.04|15491.15|15411.15|15491.15|15411.15|15491.01|15411.01|6
1722740220000|2024-08-04 02:57:00|15491.11|15411.11|15492.3|15412.3|15492.3|15412.3|15491.11|15411.11|10
1722740230000|2024-08-04 02:57:10|15492.34|15412.34|15493.34|15413.34|15493.34|15413.34|15492.34|15412.34|10
1722740240000|2024-08-04 02:57:20|15493.61|15413.61|15493.19|15413.19|15493.94|15413.94|15493.19|15413.19|10
1722740250000|2024-08-04 02:57:30|15493.1|15413.1|15493.34|15413.34|15493.34|15413.34|15492.83|15412.83|7
1722740260000|2024-08-04 02:57:40|15493.17|15413.17|15492.68|15412.68|15493.27|15413.27|15492.68|15412.68|10
1722740270000|2024-08-04 02:57:50|15492.64|15412.64|15492.55|15412.55|15492.64|15412.64|15491.85|15411.85|10
1722740280000|2024-08-04 02:58:00|15492.76|15412.76|15492.1|15412.1|15492.76|15412.76|15492.1|15412.1|10
1722740290000|2024-08-04 02:58:10|15491.93|15411.93|15493.52|15413.52|15493.83|15413.83|15491.93|15411.93|8
1722740300000|2024-08-04 02:58:20|15493.74|15413.74|15494.69|15414.69|15494.7|15414.7|15493.73|15413.73|10
1722740310000|2024-08-04 02:58:30|15494.65|15414.65|15495.58|15415.58|15495.6|15415.6|15494.65|15414.65|9
1722740320000|2024-08-04 02:58:40|15495.37|15415.37|15495.62|15415.62|15495.68|15415.68|15495.37|15415.37|9
1722740330000|2024-08-04 02:58:50|15495.54|15415.54|15495.27|15415.27|15495.54|15415.54|15495.16|15415.16|10
1722740340000|2024-08-04 02:59:00|15495.13|15415.13|15493.9|15413.9|15495.13|15415.13|15493.67|15413.67|10
1722740350000|2024-08-04 02:59:10|15493.65|15413.65|15493.65|15413.65|15493.69|15413.69|15493.42|15413.42|9
1722740360000|2024-08-04 02:59:20|15493.63|15413.63|15491.22|15411.22|15493.63|15413.63|15491.22|15411.22|9
1722740370000|2024-08-04 02:59:30|15491.2|15411.2|15491.95|15411.95|15491.95|15411.95|15491.2|15411.2|10
1722740380000|2024-08-04 02:59:40|15491.94|15411.94|15494.32|15414.32|15494.46|15414.46|15491.94|15411.94|9
1722740390000|2024-08-04 02:59:50|15494.76|15414.76|15494.97|15414.97|15494.98|15414.98|15494.76|15414.76|9
1722740400000|2024-08-04 03:00:00|15494.78|15414.78|15497.49|15417.49|15497.49|15417.49|15494.76|15414.76|10
1722740410000|2024-08-04 03:00:10|15497.51|15417.51|15498.36|15418.36|15498.36|15418.36|15497.4|15417.4|10
1722740420000|2024-08-04 03:00:20|15498.46|15418.46|15498.55|15418.55|15498.98|15418.98|15498.45|15418.45|10
1722740430000|2024-08-04 03:00:30|15498.39|15418.39|15492.74|15412.74|15498.39|15418.39|15492.74|15412.74|10
1722740440000|2024-08-04 03:00:40|15493.03|15413.03|15490.01|15410.01|15493.19|15413.19|15490.01|15410.01|10
1722740450000|2024-08-04 03:00:50|15490.74|15410.74|15492.38|15412.38|15492.46|15412.46|15490.74|15410.74|9
1722740460000|2024-08-04 03:01:00|15492.4|15412.4|15494.02|15414.02|15494.02|15414.02|15492.4|15412.4|10
1722740470000|2024-08-04 03:01:10|15494.07|15414.07|15495.8|15415.8|15496.25|15416.25|15494.07|15414.07|10
1722740480000|2024-08-04 03:01:20|15495.77|15415.77|15496.01|15416.01|15496.31|15416.31|15495.69|15415.69|10
1722740490000|2024-08-04 03:01:30|15496.85|15416.85|15498.64|15418.64|15498.64|15418.64|15496.85|15416.85|10
1722740500000|2024-08-04 03:01:40|15498.62|15418.62|15497.59|15417.59|15499.41|15419.41|15497.59|15417.59|10
1722740510000|2024-08-04 03:01:50|15497.62|15417.62|15496.78|15416.78|15497.62|15417.62|15496.59|15416.59|9
1722740520000|2024-08-04 03:02:00|15496.64|15416.64|15498.66|15418.66|15498.66|15418.66|15496.64|15416.64|10
1722740530000|2024-08-04 03:02:10|15498.79|15418.79|15495.91|15415.91|15498.79|15418.79|15495.91|15415.91|10
1722740540000|2024-08-04 03:02:20|15495.41|15415.41|15491.53|15411.53|15495.41|15415.41|15491.39|15411.39|10
1722740550000|2024-08-04 03:02:30|15490.66|15410.66|15491.24|15411.24|15491.24|15411.24|15490.62|15410.62|8
1722740560000|2024-08-04 03:02:40|15491.29|15411.29|15491.45|15411.45|15492.15|15412.15|15491.29|15411.29|10
1722740570000|2024-08-04 03:02:50|15491.15|15411.15|15488.66|15408.66|15491.3|15411.3|15488.66|15408.66|10
1722740580000|2024-08-04 03:03:00|15487.12|15407.12|15486.94|15406.94|15487.12|15407.12|15486.29|15406.29|10
1722740590000|2024-08-04 03:03:10|15487.18|15407.18|15483.73|15403.73|15487.22|15407.22|15482.67|15402.67|9
1722740600000|2024-08-04 03:03:20|15483.68|15403.68|15485.24|15405.24|15485.24|15405.24|15483.4|15403.4|9
1722740610000|2024-08-04 03:03:30|15485.82|15405.82|15485.29|15405.29|15485.82|15405.82|15485.05|15405.05|10
1722740620000|2024-08-04 03:03:40|15484.95|15404.95|15484.31|15404.31|15485.41|15405.41|15484.23|15404.23|10
1722740630000|2024-08-04 03:03:50|15485.07|15405.07|15484.41|15404.41|15485.4|15405.4|15484.41|15404.41|9
1722740640000|2024-08-04 03:04:00|15484.14|15404.14|15481.22|15401.22|15484.15|15404.15|15481.22|15401.22|9
1722740650000|2024-08-04 03:04:10|15481.21|15401.21|15479.7|15399.7|15481.21|15401.21|15479.7|15399.7|10
1722740660000|2024-08-04 03:04:20|15479.68|15399.68|15478.27|15398.27|15479.68|15399.68|15478.27|15398.27|10
1722740670000|2024-08-04 03:04:30|15478.44|15398.44|15478.93|15398.93|15479.12|15399.12|15478.38|15398.38|10
1722740680000|2024-08-04 03:04:40|15479.01|15399.01|15484.1|15404.1|15484.1|15404.1|15479|15399|10
1722740690000|2024-08-04 03:04:50|15484.15|15404.15|15484.8|15404.8|15484.8|15404.8|15484.02|15404.02|8
1722740700000|2024-08-04 03:05:00|15484.51|15404.51|15487|15407|15487|15407|15484.51|15404.51|10
1722740710000|2024-08-04 03:05:10|15488.2|15408.2|15494.88|15414.88|15494.88|15414.88|15488.2|15408.2|10
1722740720000|2024-08-04 03:05:20|15495.56|15415.56|15495.44|15415.44|15495.67|15415.67|15495.39|15415.39|10
1722740730000|2024-08-04 03:05:30|15494.81|15414.81|15493.14|15413.14|15494.81|15414.81|15492.64|15412.64|10
1722740740000|2024-08-04 03:05:40|15492.9|15412.9|15495.1|15415.1|15495.1|15415.1|15492.9|15412.9|10
1722740750000|2024-08-04 03:05:50|15494.6|15414.6|15493.08|15413.08|15494.77|15414.77|15492.91|15412.91|10
1722740760000|2024-08-04 03:06:00|15493.11|15413.11|15493.12|15413.12|15494.28|15414.28|15492.85|15412.85|10
1722740770000|2024-08-04 03:06:10|15493|15413|15492.61|15412.61|15493.16|15413.16|15492.52|15412.52|10
1722740780000|2024-08-04 03:06:20|15492.85|15412.85|15495.87|15415.87|15495.87|15415.87|15492.63|15412.63|10
1722740790000|2024-08-04 03:06:30|15495.98|15415.98|15496.32|15416.32|15496.33|15416.33|15495.98|15415.98|9
1722740800000|2024-08-04 03:06:40|15496.36|15416.36|15496.46|15416.46|15496.52|15416.52|15496.3|15416.3|9
1722740810000|2024-08-04 03:06:50|15496.27|15416.27|15493.33|15413.33|15496.27|15416.27|15493.33|15413.33|10
1722740820000|2024-08-04 03:07:00|15492.86|15412.86|15491.43|15411.43|15492.86|15412.86|15490.68|15410.68|10
1722740830000|2024-08-04 03:07:10|15491.63|15411.63|15492.39|15412.39|15492.41|15412.41|15491.63|15411.63|10
1722740840000|2024-08-04 03:07:20|15492.36|15412.36|15492.64|15412.64|15492.9|15412.9|15492|15412|9
1722740850000|2024-08-04 03:07:30|15492.9|15412.9|15492.12|15412.12|15492.99|15412.99|15492.12|15412.12|10
1722740860000|2024-08-04 03:07:40|15492.11|15412.11|15491.68|15411.68|15492.11|15412.11|15491.23|15411.23|10
1722740870000|2024-08-04 03:07:50|15487.16|15407.16|15487.31|15407.31|15487.31|15407.31|15487.05|15407.05|10
1722740880000|2024-08-04 03:08:00|15487.41|15407.41|15486.56|15406.56|15487.46|15407.46|15486.56|15406.56|9
1722740890000|2024-08-04 03:08:10|15486.31|15406.31|15485.95|15405.95|15486.86|15406.86|15485.95|15405.95|9
1722740900000|2024-08-04 03:08:20|15486.12|15406.12|15486.15|15406.15|15486.2|15406.2|15485.99|15405.99|9
1722740910000|2024-08-04 03:08:30|15486.17|15406.17|15485.66|15405.66|15486.52|15406.52|15485.66|15405.66|10
1722740920000|2024-08-04 03:08:40|15485.3|15405.3|15484|15404|15485.3|15405.3|15483.87|15403.87|9
1722740930000|2024-08-04 03:08:50|15484.17|15404.17|15484.48|15404.48|15485.02|15405.02|15484.06|15404.06|10
1722740940000|2024-08-04 03:09:00|15488.46|15408.46|15487.09|15407.09|15488.58|15408.58|15487.09|15407.09|9
1722740950000|2024-08-04 03:09:10|15486.75|15406.75|15486.9|15406.9|15487.12|15407.12|15486.75|15406.75|10
1722740960000|2024-08-04 03:09:20|15486.93|15406.93|15486.61|15406.61|15486.93|15406.93|15486.61|15406.61|10
1722740970000|2024-08-04 03:09:30|15486.77|15406.77|15486.9|15406.9|15487.29|15407.29|15486.77|15406.77|10
1722740980000|2024-08-04 03:09:40|15487.06|15407.06|15487.02|15407.02|15487.22|15407.22|15486.94|15406.94|9
1722740990000|2024-08-04 03:09:50|15486.98|15406.98|15487.06|15407.06|15487.06|15407.06|15486.71|15406.71|9
1722741000000|2024-08-04 03:10:00|15488.96|15408.96|15488.26|15408.26|15489.23|15409.23|15488.21|15408.21|10
1722741010000|2024-08-04 03:10:10|15488.1|15408.1|15487.11|15407.11|15488.1|15408.1|15487.11|15407.11|10
1722741020000|2024-08-04 03:10:20|15487.13|15407.13|15488.87|15408.87|15489.19|15409.19|15487.13|15407.13|10
1722741030000|2024-08-04 03:10:30|15489.22|15409.22|15489.24|15409.24|15489.37|15409.37|15488.83|15408.83|9
1722741040000|2024-08-04 03:10:40|15489.15|15409.15|15489.6|15409.6|15490.63|15410.63|15489.15|15409.15|10
1722741050000|2024-08-04 03:10:50|15489.66|15409.66|15491.91|15411.91|15491.91|15411.91|15488.46|15408.46|10
1722741060000|2024-08-04 03:11:00|15492.05|15412.05|15492.51|15412.51|15492.51|15412.51|15491.83|15411.83|8
1722741070000|2024-08-04 03:11:10|15492.7|15412.7|15492.35|15412.35|15493.71|15413.71|15492.35|15412.35|10
1722741080000|2024-08-04 03:11:20|15491.72|15411.72|15488.71|15408.71|15491.72|15411.72|15488.71|15408.71|9
1722741090000|2024-08-04 03:11:30|15488.55|15408.55|15487.74|15407.74|15488.55|15408.55|15487.64|15407.64|10
1722741100000|2024-08-04 03:11:40|15487.31|15407.31|15486.8|15406.8|15487.31|15407.31|15486.8|15406.8|8
1722741110000|2024-08-04 03:11:50|15486.08|15406.08|15486.04|15406.04|15486.08|15406.08|15486|15406|8
1722741120000|2024-08-04 03:12:00|15484.41|15404.41|15483.7|15403.7|15484.41|15404.41|15483.7|15403.7|10
1722741130000|2024-08-04 03:12:10|15483.73|15403.73|15482.48|15402.48|15483.75|15403.75|15482.48|15402.48|7
1722741140000|2024-08-04 03:12:20|15482.05|15402.05|15478.5|15398.5|15482.05|15402.05|15478.49|15398.49|10
1722741150000|2024-08-04 03:12:30|15478.12|15398.12|15472.99|15392.99|15478.12|15398.12|15472.99|15392.99|10
1722741160000|2024-08-04 03:12:40|15473|15393|15470.1|15390.1|15473.09|15393.09|15470.1|15390.1|10
1722741170000|2024-08-04 03:12:50|15473.99|15393.99|15467.2|15387.2|15473.99|15393.99|15467.2|15387.2|7
1722741180000|2024-08-04 03:13:00|15466.55|15386.55|15465.46|15385.46|15467.3|15387.3|15465.42|15385.42|10
1722741190000|2024-08-04 03:13:10|15465.32|15385.32|15462.48|15382.48|15465.32|15385.32|15462.35|15382.35|10
1722741200000|2024-08-04 03:13:20|15462.47|15382.47|15461.44|15381.44|15463.29|15383.29|15461.44|15381.44|10
1722741210000|2024-08-04 03:13:30|15461.17|15381.17|15459.62|15379.62|15461.17|15381.17|15459.24|15379.24|10
1722741220000|2024-08-04 03:13:40|15459.78|15379.78|15461.25|15381.25|15461.25|15381.25|15459.78|15379.78|9
1722741230000|2024-08-04 03:13:50|15461.78|15381.78|15464.14|15384.14|15464.14|15384.14|15461.78|15381.78|10
1722741240000|2024-08-04 03:14:00|15464.3|15384.3|15466.99|15386.99|15466.99|15386.99|15464.3|15384.3|10
1722741250000|2024-08-04 03:14:10|15467.48|15387.48|15467.48|15387.48|15467.99|15387.99|15467.38|15387.38|9
1722741260000|2024-08-04 03:14:20|15467.23|15387.23|15465.22|15385.22|15467.68|15387.68|15465.22|15385.22|10
1722741270000|2024-08-04 03:14:30|15465.24|15385.24|15464.58|15384.58|15465.43|15385.43|15464.55|15384.55|9
1722741280000|2024-08-04 03:14:40|15463.94|15383.94|15463.46|15383.46|15464.01|15384.01|15463.11|15383.11|10
1722741290000|2024-08-04 03:14:50|15463.41|15383.41|15465.14|15385.14|15465.14|15385.14|15463.41|15383.41|10
1722741300000|2024-08-04 03:15:00|15465.06|15385.06|15468.35|15388.35|15468.35|15388.35|15464.98|15384.98|10
1722741310000|2024-08-04 03:15:10|15469.1|15389.1|15468.25|15388.25|15469.1|15389.1|15468.25|15388.25|10
1722741320000|2024-08-04 03:15:20|15467.84|15387.84|15467.04|15387.04|15468.49|15388.49|15467.04|15387.04|9
1722741330000|2024-08-04 03:15:30|15466.99|15386.99|15466.76|15386.76|15466.99|15386.99|15465.74|15385.74|10
1722741340000|2024-08-04 03:15:40|15466.77|15386.77|15466.62|15386.62|15466.87|15386.87|15466.37|15386.37|10
1722741350000|2024-08-04 03:15:50|15466.63|15386.63|15466.43|15386.43|15466.87|15386.87|15466.16|15386.16|10
1722741360000|2024-08-04 03:16:00|15466.47|15386.47|15466.83|15386.83|15466.83|15386.83|15466.24|15386.24|9
1722741370000|2024-08-04 03:16:10|15467.38|15387.38|15467.55|15387.55|15468.22|15388.22|15467.38|15387.38|10
1722741380000|2024-08-04 03:16:20|15467.25|15387.25|15467.82|15387.82|15467.82|15387.82|15467.19|15387.19|10
1722741390000|2024-08-04 03:16:30|15467.76|15387.76|15469.84|15389.84|15469.84|15389.84|15467.76|15387.76|10
1722741400000|2024-08-04 03:16:40|15470.15|15390.15|15470.94|15390.94|15471.56|15391.56|15470.15|15390.15|10
1722741410000|2024-08-04 03:16:50|15471.62|15391.62|15473.48|15393.48|15473.48|15393.48|15471.62|15391.62|10
1722741420000|2024-08-04 03:17:00|15473.56|15393.56|15477.52|15397.52|15477.52|15397.52|15473.56|15393.56|10
1722741430000|2024-08-04 03:17:10|15477.66|15397.66|15478.7|15398.7|15478.7|15398.7|15477.66|15397.66|10
1722741440000|2024-08-04 03:17:20|15478.56|15398.56|15483|15403|15483|15403|15478.56|15398.56|9
1722741450000|2024-08-04 03:17:30|15483.13|15403.13|15485.58|15405.58|15485.65|15405.65|15483.13|15403.13|10
1722741460000|2024-08-04 03:17:40|15485.7|15405.7|15485.02|15405.02|15485.7|15405.7|15484.9|15404.9|10
1722741470000|2024-08-04 03:17:50|15485.13|15405.13|15483.45|15403.45|15485.19|15405.19|15483.45|15403.45|10
1722741480000|2024-08-04 03:18:00|15483.35|15403.35|15481.76|15401.76|15483.35|15403.35|15481.76|15401.76|8
1722741490000|2024-08-04 03:18:10|15481.55|15401.55|15478.11|15398.11|15481.55|15401.55|15477.63|15397.63|10
1722741500000|2024-08-04 03:18:20|15478.26|15398.26|15478.38|15398.38|15478.38|15398.38|15477.77|15397.77|10
1722741510000|2024-08-04 03:18:30|15478.43|15398.43|15477.63|15397.63|15478.51|15398.51|15477.63|15397.63|9
1722741520000|2024-08-04 03:18:40|15477.23|15397.23|15479.4|15399.4|15479.4|15399.4|15476.79|15396.79|10
1722741530000|2024-08-04 03:18:50|15479.5|15399.5|15483.04|15403.04|15483.04|15403.04|15479.49|15399.49|10
1722741540000|2024-08-04 03:19:00|15483.77|15403.77|15482.99|15402.99|15483.77|15403.77|15482.95|15402.95|10
1722741550000|2024-08-04 03:19:10|15481.65|15401.65|15479|15399|15481.65|15401.65|15479|15399|10
1722741560000|2024-08-04 03:19:20|15478.77|15398.77|15478.84|15398.84|15478.84|15398.84|15478.33|15398.33|10
1722741570000|2024-08-04 03:19:30|15478.73|15398.73|15479.89|15399.89|15479.89|15399.89|15478.73|15398.73|10
1722741580000|2024-08-04 03:19:40|15479.77|15399.77|15479.09|15399.09|15479.96|15399.96|15479.02|15399.02|9
1722741590000|2024-08-04 03:19:50|15478.97|15398.97|15478.98|15398.98|15479.07|15399.07|15478.64|15398.64|10
1722741600000|2024-08-04 03:20:00|15479.09|15399.09|15480.12|15400.12|15480.29|15400.29|15478.95|15398.95|10
1722741610000|2024-08-04 03:20:10|15479.84|15399.84|15479.23|15399.23|15479.84|15399.84|15478.89|15398.89|10
1722741620000|2024-08-04 03:20:20|15479.12|15399.12|15478.12|15398.12|15479.12|15399.12|15478.12|15398.12|9
1722741630000|2024-08-04 03:20:30|15478.18|15398.18|15476.22|15396.22|15478.18|15398.18|15476.03|15396.03|10
1722741640000|2024-08-04 03:20:40|15476.2|15396.2|15472.6|15392.6|15476.31|15396.31|15472.6|15392.6|10
1722741650000|2024-08-04 03:20:50|15472.25|15392.25|15471.31|15391.31|15472.27|15392.27|15471.27|15391.27|10
1722741660000|2024-08-04 03:21:00|15470.66|15390.66|15469.4|15389.4|15470.66|15390.66|15469.01|15389.01|10
1722741670000|2024-08-04 03:21:10|15469.28|15389.28|15469.26|15389.26|15470.19|15390.19|15469.24|15389.24|10
1722741680000|2024-08-04 03:21:20|15469.02|15389.02|15467.71|15387.71|15469.05|15389.05|15467.28|15387.28|10
1722741690000|2024-08-04 03:21:30|15467.32|15387.32|15464.78|15384.78|15467.39|15387.39|15464.78|15384.78|10
1722741700000|2024-08-04 03:21:40|15464.71|15384.71|15464.7|15384.7|15464.78|15384.78|15464.4|15384.4|10
1722741710000|2024-08-04 03:21:50|15464.54|15384.54|15465.02|15385.02|15465.02|15385.02|15464.29|15384.29|10
1722741720000|2024-08-04 03:22:00|15465.23|15385.23|15466.04|15386.04|15466.31|15386.31|15465.23|15385.23|9
1722741730000|2024-08-04 03:22:10|15465.76|15385.76|15467.17|15387.17|15467.17|15387.17|15465.42|15385.42|9
1722741740000|2024-08-04 03:22:20|15467.63|15387.63|15468.18|15388.18|15468.37|15388.37|15467.63|15387.63|9
1722741750000|2024-08-04 03:22:30|15468.2|15388.2|15467.05|15387.05|15468.2|15388.2|15467.05|15387.05|10
1722741760000|2024-08-04 03:22:40|15467.09|15387.09|15467.67|15387.67|15467.67|15387.67|15467.06|15387.06|10
1722741770000|2024-08-04 03:22:50|15468.48|15388.48|15469.28|15389.28|15469.28|15389.28|15468.48|15388.48|8
1722741780000|2024-08-04 03:23:00|15469.21|15389.21|15469.12|15389.12|15469.21|15389.21|15467|15387|10
1722741790000|2024-08-04 03:23:10|15469.44|15389.44|15468.28|15388.28|15469.63|15389.63|15468.28|15388.28|10
1722741800000|2024-08-04 03:23:20|15468.62|15388.62|15469.13|15389.13|15469.13|15389.13|15467.94|15387.94|10
1722741810000|2024-08-04 03:23:30|15469.18|15389.18|15468.7|15388.7|15469.19|15389.19|15468.67|15388.67|10
1722741820000|2024-08-04 03:23:40|15468.72|15388.72|15469.5|15389.5|15469.5|15389.5|15468.72|15388.72|9
1722741830000|2024-08-04 03:23:50|15469.55|15389.55|15466.17|15386.17|15469.55|15389.55|15466.17|15386.17|9
1722741840000|2024-08-04 03:24:00|15466.09|15386.09|15466.36|15386.36|15466.53|15386.53|15466.09|15386.09|9
1722741850000|2024-08-04 03:24:10|15466.43|15386.43|15466.39|15386.39|15466.51|15386.51|15466.08|15386.08|9
1722741860000|2024-08-04 03:24:20|15466.34|15386.34|15465.5|15385.5|15466.34|15386.34|15465.42|15385.42|10
1722741870000|2024-08-04 03:24:30|15465.55|15385.55|15463.82|15383.82|15465.55|15385.55|15463.82|15383.82|10
1722741880000|2024-08-04 03:24:40|15463.63|15383.63|15461.31|15381.31|15463.63|15383.63|15461.31|15381.31|8
1722741890000|2024-08-04 03:24:50|15461|15381|15456.18|15376.18|15461.06|15381.06|15456.18|15376.18|9
1722741900000|2024-08-04 03:25:00|15455.38|15375.38|15456.08|15376.08|15456.32|15376.32|15455.17|15375.17|10
1722741910000|2024-08-04 03:25:10|15456.22|15376.22|15456.39|15376.39|15456.55|15376.55|15456.2|15376.2|9
1722741920000|2024-08-04 03:25:20|15456.29|15376.29|15453.69|15373.69|15456.29|15376.29|15453.69|15373.69|10
1722741930000|2024-08-04 03:25:30|15453.09|15373.09|15452.83|15372.83|15453.27|15373.27|15452.47|15372.47|10
1722741940000|2024-08-04 03:25:40|15452.79|15372.79|15452.11|15372.11|15452.79|15372.79|15452.11|15372.11|10
1722741950000|2024-08-04 03:25:50|15452.07|15372.07|15450.01|15370.01|15452.07|15372.07|15450.01|15370.01|9
1722741960000|2024-08-04 03:26:00|15449.79|15369.79|15447.74|15367.74|15449.79|15369.79|15447.63|15367.63|9
1722741970000|2024-08-04 03:26:10|15447.68|15367.68|15447.32|15367.32|15447.68|15367.68|15447.3|15367.3|10
1722741980000|2024-08-04 03:26:20|15447.38|15367.38|15447.07|15367.07|15447.46|15367.46|15446.92|15366.92|10
1722741990000|2024-08-04 03:26:30|15447.18|15367.18|15447.05|15367.05|15447.27|15367.27|15446.95|15366.95|10
1722742000000|2024-08-04 03:26:40|15446.88|15366.88|15446.28|15366.28|15447.01|15367.01|15446.13|15366.13|10
1722742010000|2024-08-04 03:26:50|15446.51|15366.51|15446.83|15366.83|15446.97|15366.97|15446.51|15366.51|10
1722742020000|2024-08-04 03:27:00|15446.62|15366.62|15446.46|15366.46|15447.22|15367.22|15446.46|15366.46|10
1722742030000|2024-08-04 03:27:10|15446.51|15366.51|15446.73|15366.73|15446.75|15366.75|15446.13|15366.13|9
1722742040000|2024-08-04 03:27:20|15446.83|15366.83|15449.3|15369.3|15449.3|15369.3|15446.83|15366.83|10
1722742050000|2024-08-04 03:27:30|15449.31|15369.31|15450.02|15370.02|15450.02|15370.02|15449.31|15369.31|10
1722742060000|2024-08-04 03:27:40|15450.09|15370.09|15450.18|15370.18|15450.5|15370.5|15450.09|15370.09|10
1722742070000|2024-08-04 03:27:50|15450.31|15370.31|15450.8|15370.8|15450.8|15370.8|15450.31|15370.31|6
1722742080000|2024-08-04 03:28:00|15450.81|15370.81|15452.17|15372.17|15452.29|15372.29|15450.81|15370.81|8
1722742090000|2024-08-04 03:28:10|15452.16|15372.16|15451.72|15371.72|15452.16|15372.16|15451.61|15371.61|9
1722742100000|2024-08-04 03:28:20|15452.3|15372.3|15453.24|15373.24|15453.24|15373.24|15452.27|15372.27|10
1722742110000|2024-08-04 03:28:30|15453.23|15373.23|15453.3|15373.3|15453.31|15373.31|15453.18|15373.18|9
1722742120000|2024-08-04 03:28:40|15453.31|15373.31|15454.63|15374.63|15454.63|15374.63|15453.2|15373.2|10
1722742130000|2024-08-04 03:28:50|15455.34|15375.34|15456.66|15376.66|15456.66|15376.66|15455.34|15375.34|10
1722742140000|2024-08-04 03:29:00|15457.2|15377.2|15460.66|15380.66|15460.66|15380.66|15457.2|15377.2|9
1722742150000|2024-08-04 03:29:10|15460.62|15380.62|15460.37|15380.37|15460.66|15380.66|15460.16|15380.16|9
1722742160000|2024-08-04 03:29:20|15460.51|15380.51|15459.02|15379.02|15460.51|15380.51|15459.01|15379.01|10
1722742170000|2024-08-04 03:29:30|15459.03|15379.03|15459.31|15379.31|15459.57|15379.57|15459.02|15379.02|10
1722742180000|2024-08-04 03:29:40|15459.19|15379.19|15458.97|15378.97|15459.33|15379.33|15458.97|15378.97|9
1722742190000|2024-08-04 03:29:50|15459|15379|15459.34|15379.34|15459.34|15379.34|15459|15379|7
1722742200000|2024-08-04 03:30:00|15459.38|15379.38|15460.8|15380.8|15461.14|15381.14|15459.38|15379.38|10
1722742210000|2024-08-04 03:30:10|15460.78|15380.78|15459.49|15379.49|15460.87|15380.87|15459.49|15379.49|9
1722742220000|2024-08-04 03:30:20|15459.18|15379.18|15457.65|15377.65|15459.22|15379.22|15457.65|15377.65|10
1722742230000|2024-08-04 03:30:30|15457.57|15377.57|15457.24|15377.24|15457.78|15377.78|15456.87|15376.87|10
1722742240000|2024-08-04 03:30:40|15456.95|15376.95|15457.07|15377.07|15457.55|15377.55|15456.95|15376.95|9
1722742250000|2024-08-04 03:30:50|15457.06|15377.06|15456.18|15376.18|15457.3|15377.3|15456.18|15376.18|10
1722742260000|2024-08-04 03:31:00|15453.41|15373.41|15452.73|15372.73|15453.41|15373.41|15452.49|15372.49|9
1722742270000|2024-08-04 03:31:10|15451.75|15371.75|15446.21|15366.21|15451.75|15371.75|15446.21|15366.21|10
1722742280000|2024-08-04 03:31:20|15446.02|15366.02|15445.15|15365.15|15446.04|15366.04|15444.94|15364.94|10
1722742290000|2024-08-04 03:31:30|15445.06|15365.06|15443.87|15363.87|15445.12|15365.12|15443.72|15363.72|9
1722742300000|2024-08-04 03:31:40|15443.97|15363.97|15447.94|15367.94|15448.33|15368.33|15443.97|15363.97|10
1722742310000|2024-08-04 03:31:50|15447.95|15367.95|15449.23|15369.23|15449.23|15369.23|15447.95|15367.95|8
1722742320000|2024-08-04 03:32:00|15449.82|15369.82|15452.18|15372.18|15452.31|15372.31|15449.82|15369.82|10
1722742330000|2024-08-04 03:32:10|15452.21|15372.21|15451.5|15371.5|15452.21|15372.21|15450.39|15370.39|10
1722742340000|2024-08-04 03:32:20|15451.55|15371.55|15451.39|15371.39|15451.55|15371.55|15450.86|15370.86|10
1722742350000|2024-08-04 03:32:30|15451.84|15371.84|15451.46|15371.46|15451.86|15371.86|15451.46|15371.46|10
1722742360000|2024-08-04 03:32:40|15451.45|15371.45|15451.42|15371.42|15451.47|15371.47|15451.11|15371.11|10
1722742370000|2024-08-04 03:32:50|15451.43|15371.43|15451.22|15371.22|15451.43|15371.43|15450.96|15370.96|9
1722742380000|2024-08-04 03:33:00|15451.15|15371.15|15449.04|15369.04|15451.15|15371.15|15449.04|15369.04|10
1722742390000|2024-08-04 03:33:10|15448.85|15368.85|15446.61|15366.61|15448.85|15368.85|15446.39|15366.39|10
1722742400000|2024-08-04 03:33:20|15446.59|15366.59|15446.94|15366.94|15447.09|15367.09|15446.59|15366.59|9
1722742410000|2024-08-04 03:33:30|15446.99|15366.99|15447.19|15367.19|15447.19|15367.19|15446.88|15366.88|9
1722742420000|2024-08-04 03:33:40|15447.21|15367.21|15447.17|15367.17|15447.38|15367.38|15446.92|15366.92|10
1722742430000|2024-08-04 03:33:50|15447.14|15367.14|15446.38|15366.38|15447.14|15367.14|15446.26|15366.26|10
1722742440000|2024-08-04 03:34:00|15446.33|15366.33|15447.58|15367.58|15447.68|15367.68|15446.33|15366.33|10
1722742450000|2024-08-04 03:34:10|15447.51|15367.51|15447.09|15367.09|15447.51|15367.51|15446.85|15366.85|10
1722742460000|2024-08-04 03:34:20|15447.1|15367.1|15447.14|15367.14|15447.48|15367.48|15446.67|15366.67|10
1722742470000|2024-08-04 03:34:30|15447.22|15367.22|15448.75|15368.75|15448.85|15368.85|15447.22|15367.22|9
1722742480000|2024-08-04 03:34:40|15448.78|15368.78|15448.85|15368.85|15448.85|15368.85|15448.54|15368.54|10
1722742490000|2024-08-04 03:34:50|15449.02|15369.02|15449.59|15369.59|15449.59|15369.59|15448.77|15368.77|10
1722742500000|2024-08-04 03:35:00|15449.82|15369.82|15450.1|15370.1|15450.13|15370.13|15449.82|15369.82|10
1722742510000|2024-08-04 03:35:10|15450.11|15370.11|15453.48|15373.48|15453.48|15373.48|15450.11|15370.11|10
1722742520000|2024-08-04 03:35:20|15453.38|15373.38|15452.33|15372.33|15453.78|15373.78|15452.31|15372.31|10
1722742530000|2024-08-04 03:35:30|15451.97|15371.97|15452.28|15372.28|15452.28|15372.28|15451.88|15371.88|7
1722742540000|2024-08-04 03:35:40|15452.25|15372.25|15452.88|15372.88|15452.88|15372.88|15452.24|15372.24|10
1722742550000|2024-08-04 03:35:50|15452.96|15372.96|15454.22|15374.22|15454.22|15374.22|15452.88|15372.88|10
1722742560000|2024-08-04 03:36:00|15454.29|15374.29|15453.84|15373.84|15454.96|15374.96|15453.84|15373.84|10
1722742570000|2024-08-04 03:36:10|15453.92|15373.92|15454.03|15374.03|15454.03|15374.03|15453.17|15373.17|9
1722742580000|2024-08-04 03:36:20|15454.02|15374.02|15454.11|15374.11|15454.11|15374.11|15453.27|15373.27|10
1722742590000|2024-08-04 03:36:30|15454.17|15374.17|15453.85|15373.85|15454.33|15374.33|15453.85|15373.85|10
1722742600000|2024-08-04 03:36:40|15453.9|15373.9|15453.07|15373.07|15454.36|15374.36|15452.21|15372.21|10
1722742610000|2024-08-04 03:36:50|15452.86|15372.86|15452.46|15372.46|15452.86|15372.86|15452.44|15372.44|10
1722742620000|2024-08-04 03:37:00|15452.24|15372.24|15450.87|15370.87|15452.24|15372.24|15450.74|15370.74|10
1722742630000|2024-08-04 03:37:10|15450.92|15370.92|15451.8|15371.8|15452.34|15372.34|15450.92|15370.92|10
1722742640000|2024-08-04 03:37:20|15451.83|15371.83|15452.81|15372.81|15452.81|15372.81|15451.83|15371.83|9
1722742650000|2024-08-04 03:37:30|15452.97|15372.97|15453.67|15373.67|15453.97|15373.97|15452.97|15372.97|10
1722742660000|2024-08-04 03:37:40|15453.97|15373.97|15455.9|15375.9|15455.9|15375.9|15453.97|15373.97|10
1722742670000|2024-08-04 03:37:50|15457.67|15377.67|15460.91|15380.91|15461.97|15381.97|15457.67|15377.67|10
1722742680000|2024-08-04 03:38:00|15460.9|15380.9|15466.3|15386.3|15466.46|15386.46|15460.78|15380.78|10
1722742690000|2024-08-04 03:38:10|15466.99|15386.99|15467.34|15387.34|15467.34|15387.34|15466.83|15386.83|10
1722742700000|2024-08-04 03:38:20|15467.1|15387.1|15466.84|15386.84|15467.33|15387.33|15466.84|15386.84|10
1722742710000|2024-08-04 03:38:30|15466.9|15386.9|15466.44|15386.44|15467.03|15387.03|15465.9|15385.9|10
1722742720000|2024-08-04 03:38:40|15465.36|15385.36|15463.74|15383.74|15465.36|15385.36|15463.74|15383.74|10
1722742730000|2024-08-04 03:38:50|15463.49|15383.49|15463.39|15383.39|15463.54|15383.54|15463.39|15383.39|10
1722742740000|2024-08-04 03:39:00|15463.32|15383.32|15462.46|15382.46|15463.51|15383.51|15462.46|15382.46|8
1722742750000|2024-08-04 03:39:10|15462.14|15382.14|15460.97|15380.97|15462.14|15382.14|15460.97|15380.97|10
1722742760000|2024-08-04 03:39:20|15460.89|15380.89|15457.16|15377.16|15460.89|15380.89|15457.16|15377.16|10
1722742770000|2024-08-04 03:39:30|15457.06|15377.06|15456.24|15376.24|15457.06|15377.06|15456.18|15376.18|10
1722742780000|2024-08-04 03:39:40|15456.25|15376.25|15457.43|15377.43|15457.43|15377.43|15456.25|15376.25|9
1722742790000|2024-08-04 03:39:50|15457.47|15377.47|15458.91|15378.91|15458.91|15378.91|15457.47|15377.47|10
1722742800000|2024-08-04 03:40:00|15458.78|15378.78|15455.97|15375.97|15458.9|15378.9|15455.97|15375.97|10
1722742810000|2024-08-04 03:40:10|15455.87|15375.87|15455.67|15375.67|15455.87|15375.87|15455.67|15375.67|10
1722742820000|2024-08-04 03:40:20|15456.01|15376.01|15457.13|15377.13|15457.64|15377.64|15456.01|15376.01|10
1722742830000|2024-08-04 03:40:30|15457.12|15377.12|15456.73|15376.73|15457.26|15377.26|15456.56|15376.56|10
1722742840000|2024-08-04 03:40:40|15456.72|15376.72|15454.17|15374.17|15456.72|15376.72|15454.15|15374.15|9
1722742850000|2024-08-04 03:40:50|15454.16|15374.16|15452.49|15372.49|15454.16|15374.16|15452.49|15372.49|10
1722742860000|2024-08-04 03:41:00|15452.4|15372.4|15452.97|15372.97|15452.97|15372.97|15452.4|15372.4|10
1722742870000|2024-08-04 03:41:10|15452.99|15372.99|15452.22|15372.22|15452.99|15372.99|15452.18|15372.18|9
1722742880000|2024-08-04 03:41:20|15451.89|15371.89|15452.15|15372.15|15452.26|15372.26|15451.64|15371.64|9
1722742890000|2024-08-04 03:41:30|15452.14|15372.14|15451.88|15371.88|15452.2|15372.2|15451.88|15371.88|9
1722742900000|2024-08-04 03:41:40|15451.77|15371.77|15451.07|15371.07|15451.79|15371.79|15451.07|15371.07|8
1722742910000|2024-08-04 03:41:50|15451.22|15371.22|15450.76|15370.76|15451.22|15371.22|15450.76|15370.76|10
1722742920000|2024-08-04 03:42:00|15450.8|15370.8|15450.47|15370.47|15450.87|15370.87|15450.47|15370.47|10
1722742930000|2024-08-04 03:42:10|15450.44|15370.44|15447.84|15367.84|15450.44|15370.44|15447.44|15367.44|10
1722742940000|2024-08-04 03:42:20|15447.74|15367.74|15449.87|15369.87|15449.88|15369.88|15447.74|15367.74|10
1722742950000|2024-08-04 03:42:30|15449.92|15369.92|15451.26|15371.26|15451.37|15371.37|15449.92|15369.92|9
1722742960000|2024-08-04 03:42:40|15451.03|15371.03|15450.55|15370.55|15451.23|15371.23|15450.55|15370.55|9
1722742970000|2024-08-04 03:42:50|15450.54|15370.54|15450.17|15370.17|15450.54|15370.54|15450.17|15370.17|9
1722742980000|2024-08-04 03:43:00|15450.18|15370.18|15449.76|15369.76|15450.18|15370.18|15449.71|15369.71|10
1722742990000|2024-08-04 03:43:10|15449.75|15369.75|15449.46|15369.46|15449.99|15369.99|15449.46|15369.46|10
1722743000000|2024-08-04 03:43:20|15449.53|15369.53|15449.81|15369.81|15449.82|15369.82|15449.53|15369.53|10
1722743010000|2024-08-04 03:43:30|15449.6|15369.6|15449.76|15369.76|15449.83|15369.83|15449.6|15369.6|10
1722743020000|2024-08-04 03:43:40|15449.63|15369.63|15449.51|15369.51|15449.84|15369.84|15449.37|15369.37|9
1722743030000|2024-08-04 03:43:50|15449.56|15369.56|15449.87|15369.87|15449.98|15369.98|15449.53|15369.53|10
1722743040000|2024-08-04 03:44:00|15450.02|15370.02|15451.16|15371.16|15451.16|15371.16|15450.02|15370.02|9
1722743050000|2024-08-04 03:44:10|15451.18|15371.18|15449.26|15369.26|15451.18|15371.18|15447.52|15367.52|10
1722743060000|2024-08-04 03:44:20|15449.89|15369.89|15450.75|15370.75|15450.75|15370.75|15449.89|15369.89|9
1722743070000|2024-08-04 03:44:30|15453.21|15373.21|15453.25|15373.25|15453.38|15373.38|15453.1|15373.1|10
1722743080000|2024-08-04 03:44:40|15453.63|15373.63|15453.64|15373.64|15453.97|15373.97|15453.17|15373.17|10
1722743090000|2024-08-04 03:44:50|15453.58|15373.58|15453.71|15373.71|15453.86|15373.86|15453.58|15373.58|8
1722743100000|2024-08-04 03:45:00|15453.78|15373.78|15452.54|15372.54|15454.21|15374.21|15452.54|15372.54|10
1722743110000|2024-08-04 03:45:10|15452.23|15372.23|15451.74|15371.74|15452.23|15372.23|15451.07|15371.07|9
1722743120000|2024-08-04 03:45:20|15451.59|15371.59|15452.08|15372.08|15452.27|15372.27|15451.36|15371.36|10
1722743130000|2024-08-04 03:45:30|15452.02|15372.02|15451.59|15371.59|15452.37|15372.37|15451.59|15371.59|10
1722743140000|2024-08-04 03:45:40|15451.75|15371.75|15451.79|15371.79|15452.01|15372.01|15451.75|15371.75|8
1722743150000|2024-08-04 03:45:50|15452.02|15372.02|15450.76|15370.76|15452.74|15372.74|15450.76|15370.76|10
1722743160000|2024-08-04 03:46:00|15450.63|15370.63|15447.41|15367.41|15450.67|15370.67|15447.41|15367.41|10
1722743170000|2024-08-04 03:46:10|15447.32|15367.32|15447.17|15367.17|15447.32|15367.32|15447.04|15367.04|10
1722743180000|2024-08-04 03:46:20|15446.6|15366.6|15444.19|15364.19|15446.6|15366.6|15444.19|15364.19|10
1722743190000|2024-08-04 03:46:30|15444.07|15364.07|15444.39|15364.39|15444.53|15364.53|15444.07|15364.07|9
1722743200000|2024-08-04 03:46:40|15444.45|15364.45|15444.33|15364.33|15444.56|15364.56|15444.14|15364.14|10
1722743210000|2024-08-04 03:46:50|15444.08|15364.08|15443.55|15363.55|15444.63|15364.63|15443.51|15363.51|9
1722743220000|2024-08-04 03:47:00|15443.54|15363.54|15446.84|15366.84|15446.84|15366.84|15443.54|15363.54|8
1722743230000|2024-08-04 03:47:10|15447|15367|15448.8|15368.8|15448.8|15368.8|15447|15367|10
1722743240000|2024-08-04 03:47:20|15449.2|15369.2|15450.46|15370.46|15451.03|15371.03|15449.2|15369.2|10
1722743250000|2024-08-04 03:47:30|15450.3|15370.3|15449.95|15369.95|15450.48|15370.48|15449.77|15369.77|10
1722743260000|2024-08-04 03:47:40|15449.71|15369.71|15449.58|15369.58|15449.71|15369.71|15449.14|15369.14|9
1722743270000|2024-08-04 03:47:50|15449.77|15369.77|15450.25|15370.25|15450.25|15370.25|15449.74|15369.74|8
1722743280000|2024-08-04 03:48:00|15450.38|15370.38|15451.58|15371.58|15451.58|15371.58|15450.29|15370.29|9
1722743290000|2024-08-04 03:48:10|15451.56|15371.56|15451.73|15371.73|15451.77|15371.77|15451.07|15371.07|10
1722743300000|2024-08-04 03:48:20|15451.44|15371.44|15450.75|15370.75|15452.14|15372.14|15450.75|15370.75|10
1722743310000|2024-08-04 03:48:30|15450.64|15370.64|15450.16|15370.16|15450.64|15370.64|15450.16|15370.16|10
1722743320000|2024-08-04 03:48:40|15450.12|15370.12|15450.76|15370.76|15450.76|15370.76|15449.88|15369.88|10
1722743330000|2024-08-04 03:48:50|15451.04|15371.04|15452.55|15372.55|15452.55|15372.55|15451.04|15371.04|9
1722743340000|2024-08-04 03:49:00|15453|15373|15454.49|15374.49|15454.49|15374.49|15452.81|15372.81|10
1722743350000|2024-08-04 03:49:10|15454.47|15374.47|15454.3|15374.3|15454.52|15374.52|15453.37|15373.37|9
1722743360000|2024-08-04 03:49:20|15454.23|15374.23|15454.81|15374.81|15454.83|15374.83|15454.23|15374.23|10
1722743370000|2024-08-04 03:49:30|15454.76|15374.76|15451.57|15371.57|15454.94|15374.94|15451.54|15371.54|10
1722743380000|2024-08-04 03:49:40|15451.53|15371.53|15451.91|15371.91|15452.1|15372.1|15451.53|15371.53|10
1722743390000|2024-08-04 03:49:50|15451.57|15371.57|15450.39|15370.39|15451.95|15371.95|15450.39|15370.39|9
1722743400000|2024-08-04 03:50:00|15450.37|15370.37|15450.81|15370.81|15450.81|15370.81|15450.04|15370.04|9
1722743410000|2024-08-04 03:50:10|15451.59|15371.59|15453.54|15373.54|15453.91|15373.91|15451.59|15371.59|10
1722743420000|2024-08-04 03:50:20|15453.53|15373.53|15453.2|15373.2|15453.54|15373.54|15452.95|15372.95|9
1722743430000|2024-08-04 03:50:30|15453.19|15373.19|15455.12|15375.12|15455.12|15375.12|15453.19|15373.19|10
1722743440000|2024-08-04 03:50:40|15455.53|15375.53|15456.81|15376.81|15457.09|15377.09|15455.53|15375.53|10
1722743450000|2024-08-04 03:50:50|15457.14|15377.14|15457|15377|15457.14|15377.14|15456.7|15376.7|9
1722743460000|2024-08-04 03:51:00|15457.09|15377.09|15458|15378|15458.32|15378.32|15457.09|15377.09|9
1722743470000|2024-08-04 03:51:10|15458.1|15378.1|15458.01|15378.01|15458.53|15378.53|15458.01|15378.01|10
1722743480000|2024-08-04 03:51:20|15458.48|15378.48|15459.38|15379.38|15459.38|15379.38|15458.43|15378.43|8
1722743490000|2024-08-04 03:51:30|15459.32|15379.32|15459.62|15379.62|15459.73|15379.73|15459.28|15379.28|10
1722743500000|2024-08-04 03:51:40|15459.61|15379.61|15460.3|15380.3|15460.3|15380.3|15459.61|15379.61|10
1722743510000|2024-08-04 03:51:50|15460.42|15380.42|15460.62|15380.62|15460.66|15380.66|15460.42|15380.42|9
1722743520000|2024-08-04 03:52:00|15460.63|15380.63|15460.29|15380.29|15460.64|15380.64|15460.12|15380.12|6
1722743530000|2024-08-04 03:52:10|15459.93|15379.93|15459.67|15379.67|15460.58|15380.58|15459.67|15379.67|10
1722743540000|2024-08-04 03:52:20|15459.24|15379.24|15460.22|15380.22|15460.22|15380.22|15459.24|15379.24|10
1722743550000|2024-08-04 03:52:30|15459.82|15379.82|15460.6|15380.6|15460.6|15380.6|15459.82|15379.82|10
1722743560000|2024-08-04 03:52:40|15461.77|15381.77|15462.13|15382.13|15462.13|15382.13|15461.65|15381.65|10
1722743570000|2024-08-04 03:52:50|15462.15|15382.15|15462.7|15382.7|15462.72|15382.72|15462.15|15382.15|10
1722743580000|2024-08-04 03:53:00|15462.97|15382.97|15462.22|15382.22|15463.12|15383.12|15462.22|15382.22|9
1722743590000|2024-08-04 03:53:10|15462.1|15382.1|15462.64|15382.64|15462.64|15382.64|15462.1|15382.1|10
1722743600000|2024-08-04 03:53:20|15462.81|15382.81|15462.79|15382.79|15462.81|15382.81|15462.74|15382.74|7
1722743610000|2024-08-04 03:53:30|15462.76|15382.76|15463.43|15383.43|15463.49|15383.49|15462.76|15382.76|10
1722743620000|2024-08-04 03:53:40|15463.45|15383.45|15465.19|15385.19|15465.19|15385.19|15462.95|15382.95|8
1722743630000|2024-08-04 03:53:50|15465.27|15385.27|15464.13|15384.13|15465.27|15385.27|15464.13|15384.13|10
1722743640000|2024-08-04 03:54:00|15464.12|15384.12|15464.25|15384.25|15464.34|15384.34|15464.1|15384.1|10
1722743650000|2024-08-04 03:54:10|15463.52|15383.52|15463.93|15383.93|15464.23|15384.23|15463.52|15383.52|10
1722743660000|2024-08-04 03:54:20|15463.76|15383.76|15465.39|15385.39|15465.39|15385.39|15463.45|15383.45|10
1722743670000|2024-08-04 03:54:30|15465.45|15385.45|15465.17|15385.17|15465.45|15385.45|15465.15|15385.15|8
1722743680000|2024-08-04 03:54:40|15465.19|15385.19|15464.99|15384.99|15465.19|15385.19|15464.8|15384.8|10
1722743690000|2024-08-04 03:54:50|15465.02|15385.02|15463.88|15383.88|15465.02|15385.02|15463.88|15383.88|8
1722743700000|2024-08-04 03:55:00|15463.87|15383.87|15464.65|15384.65|15464.65|15384.65|15463.4|15383.4|8
1722743710000|2024-08-04 03:55:10|15464.8|15384.8|15464.76|15384.76|15464.96|15384.96|15464.51|15384.51|9
1722743720000|2024-08-04 03:55:20|15464.59|15384.59|15465.42|15385.42|15465.42|15385.42|15464.49|15384.49|10
1722743730000|2024-08-04 03:55:30|15465.35|15385.35|15462.05|15382.05|15465.35|15385.35|15462.05|15382.05|10
1722743740000|2024-08-04 03:55:40|15461.8|15381.8|15460.9|15380.9|15461.8|15381.8|15460.9|15380.9|10
1722743750000|2024-08-04 03:55:50|15460.89|15380.89|15461.31|15381.31|15461.33|15381.33|15460.89|15380.89|9
1722743760000|2024-08-04 03:56:00|15461.74|15381.74|15463.16|15383.16|15463.41|15383.41|15461.74|15381.74|10
1722743770000|2024-08-04 03:56:10|15463.4|15383.4|15463.27|15383.27|15463.4|15383.4|15462.23|15382.23|10
1722743780000|2024-08-04 03:56:20|15463.48|15383.48|15461.75|15381.75|15463.48|15383.48|15461.74|15381.74|10
1722743790000|2024-08-04 03:56:30|15461.68|15381.68|15461.75|15381.75|15462.02|15382.02|15461.68|15381.68|8
1722743800000|2024-08-04 03:56:40|15461.69|15381.69|15460.56|15380.56|15461.88|15381.88|15460.56|15380.56|10
1722743810000|2024-08-04 03:56:50|15460.2|15380.2|15461.81|15381.81|15461.81|15381.81|15460.2|15380.2|9
1722743820000|2024-08-04 03:57:00|15461.64|15381.64|15462.13|15382.13|15462.13|15382.13|15461.48|15381.48|10
1722743830000|2024-08-04 03:57:10|15462.15|15382.15|15462.31|15382.31|15462.35|15382.35|15462.01|15382.01|9
1722743840000|2024-08-04 03:57:20|15462.3|15382.3|15461.1|15381.1|15462.3|15382.3|15460.75|15380.75|9
1722743850000|2024-08-04 03:57:30|15460.68|15380.68|15460.37|15380.37|15460.68|15380.68|15460.34|15380.34|9
1722743860000|2024-08-04 03:57:40|15460.42|15380.42|15459.4|15379.4|15460.43|15380.43|15459.33|15379.33|9
1722743870000|2024-08-04 03:57:50|15459.39|15379.39|15459.47|15379.47|15459.47|15379.47|15459.17|15379.17|9
1722743880000|2024-08-04 03:58:00|15459.45|15379.45|15459.37|15379.37|15459.55|15379.55|15459.19|15379.19|10
1722743890000|2024-08-04 03:58:10|15459.49|15379.49|15459.18|15379.18|15459.6|15379.6|15459.07|15379.07|9
1722743900000|2024-08-04 03:58:20|15459.2|15379.2|15459.77|15379.77|15459.77|15379.77|15459.05|15379.05|10
1722743910000|2024-08-04 03:58:30|15459.82|15379.82|15459.41|15379.41|15459.83|15379.83|15459.41|15379.41|8
1722743920000|2024-08-04 03:58:40|15459.38|15379.38|15459.89|15379.89|15459.89|15379.89|15459.38|15379.38|10
1722743930000|2024-08-04 03:58:50|15459.84|15379.84|15460.19|15380.19|15460.19|15380.19|15459.75|15379.75|8
1722743940000|2024-08-04 03:59:00|15460.21|15380.21|15460.42|15380.42|15460.42|15380.42|15460.18|15380.18|10
1722743950000|2024-08-04 03:59:10|15460.17|15380.17|15459.83|15379.83|15460.17|15380.17|15459.68|15379.68|8
1722743960000|2024-08-04 03:59:20|15459.94|15379.94|15460.16|15380.16|15460.16|15380.16|15459.44|15379.44|9
1722743970000|2024-08-04 03:59:30|15460.17|15380.17|15460.7|15380.7|15460.7|15380.7|15460.17|15380.17|9
1722743980000|2024-08-04 03:59:40|15460.69|15380.69|15460.77|15380.77|15460.97|15380.97|15460.69|15380.69|10
1722743990000|2024-08-04 03:59:50|15460.79|15380.79|15460.49|15380.49|15460.8|15380.8|15460.49|15380.49|8
1722744000000|2024-08-04 04:00:00|15460.46|15380.46|15460.71|15380.71|15460.71|15380.71|15460|15380|10
1722744010000|2024-08-04 04:00:10|15460.61|15380.61|15460.71|15380.71|15460.73|15380.73|15460.56|15380.56|9
1722744020000|2024-08-04 04:00:20|15460.62|15380.62|15460.42|15380.42|15460.81|15380.81|15460.42|15380.42|10
1722744030000|2024-08-04 04:00:30|15460.39|15380.39|15459.78|15379.78|15460.48|15380.48|15459.76|15379.76|10
1722744040000|2024-08-04 04:00:40|15459.79|15379.79|15459.23|15379.23|15459.79|15379.79|15459.05|15379.05|10
1722744050000|2024-08-04 04:00:50|15459.12|15379.12|15459.31|15379.31|15459.52|15379.52|15459.12|15379.12|9
1722744060000|2024-08-04 04:01:00|15459.37|15379.37|15461.59|15381.59|15461.59|15381.59|15459.37|15379.37|9
1722744070000|2024-08-04 04:01:10|15461.63|15381.63|15460.46|15380.46|15461.97|15381.97|15460.46|15380.46|10
1722744080000|2024-08-04 04:01:20|15460.25|15380.25|15461.12|15381.12|15461.12|15381.12|15459.71|15379.71|9
1722744090000|2024-08-04 04:01:30|15461.49|15381.49|15462.89|15382.89|15462.89|15382.89|15461.49|15381.49|10
1722744100000|2024-08-04 04:01:40|15462.75|15382.75|15462.23|15382.23|15463.35|15383.35|15461.82|15381.82|10
1722744110000|2024-08-04 04:01:50|15462.41|15382.41|15460.92|15380.92|15462.41|15382.41|15460.92|15380.92|10
1722744120000|2024-08-04 04:02:00|15461.04|15381.04|15461.12|15381.12|15461.24|15381.24|15460.95|15380.95|9
1722744130000|2024-08-04 04:02:10|15461.13|15381.13|15462.37|15382.37|15462.4|15382.4|15461.13|15381.13|10
1722744140000|2024-08-04 04:02:20|15461.98|15381.98|15463.33|15383.33|15463.55|15383.55|15461.98|15381.98|10
1722744150000|2024-08-04 04:02:30|15463.88|15383.88|15466.7|15386.7|15466.7|15386.7|15463.88|15383.88|10
1722744160000|2024-08-04 04:02:40|15466.67|15386.67|15467.74|15387.74|15467.79|15387.79|15465.86|15385.86|10
1722744170000|2024-08-04 04:02:50|15467.56|15387.56|15464.54|15384.54|15467.69|15387.69|15464.54|15384.54|10
1722744180000|2024-08-04 04:03:00|15464.53|15384.53|15465.71|15385.71|15465.71|15385.71|15464.53|15384.53|9
1722744190000|2024-08-04 04:03:10|15465.7|15385.7|15464.62|15384.62|15465.7|15385.7|15464.4|15384.4|10
1722744200000|2024-08-04 04:03:20|15464.33|15384.33|15463.92|15383.92|15464.54|15384.54|15463.84|15383.84|10
1722744210000|2024-08-04 04:03:30|15463.3|15383.3|15460.03|15380.03|15463.3|15383.3|15460.03|15380.03|10
1722744220000|2024-08-04 04:03:40|15460.09|15380.09|15459.06|15379.06|15460.19|15380.19|15459.06|15379.06|10
1722744230000|2024-08-04 04:03:50|15459.21|15379.21|15460.31|15380.31|15460.31|15380.31|15459.21|15379.21|9
1722744240000|2024-08-04 04:04:00|15460.14|15380.14|15459.52|15379.52|15460.14|15380.14|15459.28|15379.28|9
1722744250000|2024-08-04 04:04:10|15459.79|15379.79|15458.64|15378.64|15459.81|15379.81|15458.29|15378.29|10
1722744260000|2024-08-04 04:04:20|15458.78|15378.78|15458.42|15378.42|15458.85|15378.85|15458.21|15378.21|10
1722744270000|2024-08-04 04:04:30|15458.5|15378.5|15457.73|15377.73|15458.5|15378.5|15457.73|15377.73|10
1722744280000|2024-08-04 04:04:40|15457.92|15377.92|15457.55|15377.55|15458.03|15378.03|15457.51|15377.51|9
1722744290000|2024-08-04 04:04:50|15457.34|15377.34|15455.77|15375.77|15457.34|15377.34|15455.69|15375.69|10
1722744300000|2024-08-04 04:05:00|15455.33|15375.33|15450.98|15370.98|15455.33|15375.33|15450.98|15370.98|10
1722744310000|2024-08-04 04:05:10|15450.85|15370.85|15447.52|15367.52|15450.85|15370.85|15447.52|15367.52|10
1722744320000|2024-08-04 04:05:20|15447.4|15367.4|15446.47|15366.47|15447.4|15367.4|15446.37|15366.37|10
1722744330000|2024-08-04 04:05:30|15446.43|15366.43|15443.36|15363.36|15446.43|15366.43|15443.36|15363.36|10
1722744340000|2024-08-04 04:05:40|15443.33|15363.33|15441.39|15361.39|15443.33|15363.33|15441.25|15361.25|10
1722744350000|2024-08-04 04:05:50|15441.17|15361.17|15441.27|15361.27|15441.84|15361.84|15441.17|15361.17|10
1722744360000|2024-08-04 04:06:00|15441.14|15361.14|15437.15|15357.15|15441.14|15361.14|15437.15|15357.15|8
1722744370000|2024-08-04 04:06:10|15437.29|15357.29|15435.37|15355.37|15437.29|15357.29|15435.37|15355.37|10
1722744380000|2024-08-04 04:06:20|15435.5|15355.5|15434.25|15354.25|15436|15356|15433.9|15353.9|10
1722744390000|2024-08-04 04:06:30|15434.16|15354.16|15432.82|15352.82|15434.28|15354.28|15432.68|15352.68|9
1722744400000|2024-08-04 04:06:40|15432.53|15352.53|15431.33|15351.33|15432.53|15352.53|15431.33|15351.33|10
1722744410000|2024-08-04 04:06:50|15431.42|15351.42|15432.72|15352.72|15433.15|15353.15|15431.42|15351.42|10
1722744420000|2024-08-04 04:07:00|15432.65|15352.65|15434.45|15354.45|15434.56|15354.56|15432.65|15352.65|10
1722744430000|2024-08-04 04:07:10|15434.26|15354.26|15433.03|15353.03|15434.4|15354.4|15433.03|15353.03|10
1722744440000|2024-08-04 04:07:20|15433.02|15353.02|15433.2|15353.2|15433.2|15353.2|15432.85|15352.85|8
1722744450000|2024-08-04 04:07:30|15433.55|15353.55|15436.4|15356.4|15436.4|15356.4|15433.55|15353.55|10
1722744460000|2024-08-04 04:07:40|15436.64|15356.64|15436.84|15356.84|15436.94|15356.94|15436.25|15356.25|9
1722744470000|2024-08-04 04:07:50|15436.2|15356.2|15436.52|15356.52|15436.73|15356.73|15436.14|15356.14|10
1722744480000|2024-08-04 04:08:00|15436.51|15356.51|15436.46|15356.46|15436.64|15356.64|15436.43|15356.43|8
1722744490000|2024-08-04 04:08:10|15436.55|15356.55|15437.02|15357.02|15437.44|15357.44|15436.28|15356.28|9
1722744500000|2024-08-04 04:08:20|15437.58|15357.58|15437.36|15357.36|15437.75|15357.75|15437.2|15357.2|10
1722744510000|2024-08-04 04:08:30|15437.35|15357.35|15440.93|15360.93|15440.93|15360.93|15437.35|15357.35|10
1722744520000|2024-08-04 04:08:40|15440.7|15360.7|15444.47|15364.47|15444.47|15364.47|15440.7|15360.7|10
1722744530000|2024-08-04 04:08:50|15444.06|15364.06|15445.35|15365.35|15445.35|15365.35|15444.06|15364.06|10
1722744540000|2024-08-04 04:09:00|15445.46|15365.46|15446.46|15366.46|15446.57|15366.57|15445.33|15365.33|10
1722744550000|2024-08-04 04:09:10|15446.51|15366.51|15447.29|15367.29|15447.41|15367.41|15446.51|15366.51|10
1722744560000|2024-08-04 04:09:20|15447.47|15367.47|15447.16|15367.16|15447.47|15367.47|15447.05|15367.05|9
1722744570000|2024-08-04 04:09:30|15447.27|15367.27|15446.66|15366.66|15447.78|15367.78|15446.66|15366.66|10
1722744580000|2024-08-04 04:09:40|15446.46|15366.46|15446.3|15366.3|15446.46|15366.46|15446.2|15366.2|9
1722744590000|2024-08-04 04:09:50|15446.31|15366.31|15444.96|15364.96|15446.38|15366.38|15444.96|15364.96|9
1722744600000|2024-08-04 04:10:00|15444.38|15364.38|15442.44|15362.44|15444.38|15364.38|15442.44|15362.44|10
1722744610000|2024-08-04 04:10:10|15442.58|15362.58|15442.82|15362.82|15443.28|15363.28|15442.58|15362.58|9
1722744620000|2024-08-04 04:10:20|15442.7|15362.7|15443.47|15363.47|15443.47|15363.47|15442.7|15362.7|9
1722744630000|2024-08-04 04:10:30|15443.62|15363.62|15443.83|15363.83|15443.95|15363.95|15443.62|15363.62|10
1722744640000|2024-08-04 04:10:40|15444.61|15364.61|15444.63|15364.63|15445.15|15365.15|15444.54|15364.54|9
1722744650000|2024-08-04 04:10:50|15445.08|15365.08|15447.27|15367.27|15447.27|15367.27|15445.08|15365.08|8
1722744660000|2024-08-04 04:11:00|15447.32|15367.32|15448.85|15368.85|15448.86|15368.86|15447.32|15367.32|10
1722744670000|2024-08-04 04:11:10|15448.82|15368.82|15448.49|15368.49|15448.86|15368.86|15448.49|15368.49|8
1722744680000|2024-08-04 04:11:20|15448.39|15368.39|15448.33|15368.33|15448.39|15368.39|15448.26|15368.26|8
1722744690000|2024-08-04 04:11:30|15448.19|15368.19|15447.48|15367.48|15448.19|15368.19|15447.39|15367.39|8
1722744700000|2024-08-04 04:11:40|15447.63|15367.63|15447.78|15367.78|15447.87|15367.87|15447.63|15367.63|7
1722744710000|2024-08-04 04:11:50|15447.9|15367.9|15445.84|15365.84|15448.19|15368.19|15445.84|15365.84|8
1722744720000|2024-08-04 04:12:00|15445.44|15365.44|15446.76|15366.76|15446.76|15366.76|15445.28|15365.28|9
1722744730000|2024-08-04 04:12:10|15446.29|15366.29|15446.36|15366.36|15446.36|15366.36|15446.22|15366.22|10
1722744740000|2024-08-04 04:12:20|15446.35|15366.35|15448.3|15368.3|15448.3|15368.3|15446.34|15366.34|8
1722744750000|2024-08-04 04:12:30|15448.33|15368.33|15450.07|15370.07|15450.07|15370.07|15448.33|15368.33|10
1722744760000|2024-08-04 04:12:40|15450.08|15370.08|15450.13|15370.13|15450.16|15370.16|15449.73|15369.73|9
1722744770000|2024-08-04 04:12:50|15450.25|15370.25|15450.78|15370.78|15450.92|15370.92|15450.25|15370.25|10
1722744780000|2024-08-04 04:13:00|15450.77|15370.77|15450.8|15370.8|15450.95|15370.95|15450.48|15370.48|9
1722744790000|2024-08-04 04:13:10|15450.93|15370.93|15452.42|15372.42|15452.42|15372.42|15450.85|15370.85|9
1722744800000|2024-08-04 04:13:20|15452.67|15372.67|15452.85|15372.85|15452.99|15372.99|15452.67|15372.67|9
1722744810000|2024-08-04 04:13:30|15452.87|15372.87|15453.17|15373.17|15453.21|15373.21|15452.87|15372.87|9
1722744820000|2024-08-04 04:13:40|15453.72|15373.72|15453.31|15373.31|15453.72|15373.72|15453.24|15373.24|10
1722744830000|2024-08-04 04:13:50|15452.7|15372.7|15449.79|15369.79|15452.7|15372.7|15449.79|15369.79|10
1722744840000|2024-08-04 04:14:00|15449.53|15369.53|15447.69|15367.69|15449.53|15369.53|15447.69|15367.69|10
1722744850000|2024-08-04 04:14:10|15447.78|15367.78|15447.75|15367.75|15447.83|15367.83|15447.75|15367.75|7
1722744860000|2024-08-04 04:14:20|15447.74|15367.74|15447.28|15367.28|15447.74|15367.74|15447.28|15367.28|9
1722744870000|2024-08-04 04:14:30|15447.33|15367.33|15447.02|15367.02|15447.72|15367.72|15447.02|15367.02|10
1722744880000|2024-08-04 04:14:40|15447.09|15367.09|15445.93|15365.93|15447.09|15367.09|15445.93|15365.93|7
1722744890000|2024-08-04 04:14:50|15445.84|15365.84|15446.29|15366.29|15446.31|15366.31|15445.84|15365.84|9
1722744900000|2024-08-04 04:15:00|15446.21|15366.21|15444.67|15364.67|15446.26|15366.26|15444.67|15364.67|10
1722744910000|2024-08-04 04:15:10|15445.08|15365.08|15445.48|15365.48|15445.48|15365.48|15445.08|15365.08|9
1722744920000|2024-08-04 04:15:20|15445.52|15365.52|15447.15|15367.15|15447.15|15367.15|15445.52|15365.52|9
1722744930000|2024-08-04 04:15:30|15447.16|15367.16|15450.49|15370.49|15450.49|15370.49|15447.16|15367.16|10
1722744940000|2024-08-04 04:15:40|15451.07|15371.07|15454.16|15374.16|15454.16|15374.16|15451.07|15371.07|10
1722744950000|2024-08-04 04:15:50|15454.91|15374.91|15455.18|15375.18|15455.8|15375.8|15454.91|15374.91|10
1722744960000|2024-08-04 04:16:00|15455.58|15375.58|15455.96|15375.96|15455.97|15375.97|15455.58|15375.58|9
1722744970000|2024-08-04 04:16:10|15455.95|15375.95|15456.45|15376.45|15456.45|15376.45|15455.72|15375.72|10
1722744980000|2024-08-04 04:16:20|15456.51|15376.51|15453.47|15373.47|15456.51|15376.51|15453.47|15373.47|9
1722744990000|2024-08-04 04:16:30|15453.35|15373.35|15453.37|15373.37|15453.37|15373.37|15453.1|15373.1|10
1722745000000|2024-08-04 04:16:40|15453.54|15373.54|15453.15|15373.15|15453.61|15373.61|15453.14|15373.14|9
1722745010000|2024-08-04 04:16:50|15452.88|15372.88|15453.95|15373.95|15453.96|15373.96|15452.76|15372.76|8
1722745020000|2024-08-04 04:17:00|15453.92|15373.92|15454.47|15374.47|15454.47|15374.47|15453.83|15373.83|9
1722745030000|2024-08-04 04:17:10|15454.5|15374.5|15453.33|15373.33|15454.83|15374.83|15453.33|15373.33|10
1722745040000|2024-08-04 04:17:20|15453.34|15373.34|15455.74|15375.74|15455.74|15375.74|15453.31|15373.31|9
1722745050000|2024-08-04 04:17:30|15457.07|15377.07|15457.33|15377.33|15457.4|15377.4|15457.05|15377.05|10
1722745060000|2024-08-04 04:17:40|15457.14|15377.14|15455.44|15375.44|15457.38|15377.38|15455.44|15375.44|10
1722745070000|2024-08-04 04:17:50|15455.24|15375.24|15455.1|15375.1|15455.24|15375.24|15454.85|15374.85|10
1722745080000|2024-08-04 04:18:00|15454.94|15374.94|15455.3|15375.3|15455.3|15375.3|15454.78|15374.78|9
1722745090000|2024-08-04 04:18:10|15455.2|15375.2|15456.77|15376.77|15456.77|15376.77|15455.2|15375.2|10
1722745100000|2024-08-04 04:18:20|15456.93|15376.93|15457.99|15377.99|15457.99|15377.99|15456.93|15376.93|9
1722745110000|2024-08-04 04:18:30|15458.07|15378.07|15457.68|15377.68|15458.07|15378.07|15457.68|15377.68|9
1722745120000|2024-08-04 04:18:40|15457.66|15377.66|15457.67|15377.67|15457.68|15377.68|15457.65|15377.65|7
1722745130000|2024-08-04 04:18:50|15457.66|15377.66|15458.63|15378.63|15458.67|15378.67|15457.66|15377.66|8
1722745140000|2024-08-04 04:19:00|15458.87|15378.87|15460.34|15380.34|15460.42|15380.42|15458.87|15378.87|9
1722745150000|2024-08-04 04:19:10|15460.42|15380.42|15461.31|15381.31|15461.31|15381.31|15460.17|15380.17|9
1722745160000|2024-08-04 04:19:20|15461.42|15381.42|15461.93|15381.93|15461.93|15381.93|15461.42|15381.42|9
1722745170000|2024-08-04 04:19:30|15461.99|15381.99|15462.24|15382.24|15462.26|15382.26|15461.99|15381.99|8
1722745180000|2024-08-04 04:19:40|15462.19|15382.19|15462.06|15382.06|15462.29|15382.29|15461.74|15381.74|9
1722745190000|2024-08-04 04:19:50|15461.89|15381.89|15461.78|15381.78|15461.89|15381.89|15461.57|15381.57|10
1722745200000|2024-08-04 04:20:00|15461.72|15381.72|15460.93|15380.93|15461.72|15381.72|15460.56|15380.56|9
1722745210000|2024-08-04 04:20:10|15461.07|15381.07|15461.39|15381.39|15461.43|15381.43|15461.07|15381.07|8
1722745220000|2024-08-04 04:20:20|15461.14|15381.14|15460.79|15380.79|15461.14|15381.14|15459.89|15379.89|9
1722745230000|2024-08-04 04:20:30|15460.59|15380.59|15463|15383|15463|15383|15460.48|15380.48|9
1722745240000|2024-08-04 04:20:40|15463.33|15383.33|15465.13|15385.13|15465.15|15385.15|15463.33|15383.33|10
1722745250000|2024-08-04 04:20:50|15465.44|15385.44|15466.64|15386.64|15466.64|15386.64|15465.44|15385.44|10
1722745260000|2024-08-04 04:21:00|15466.69|15386.69|15466.97|15386.97|15467.28|15387.28|15466.6|15386.6|10
1722745270000|2024-08-04 04:21:10|15466.78|15386.78|15467.38|15387.38|15467.52|15387.52|15466.69|15386.69|10
1722745280000|2024-08-04 04:21:20|15467.45|15387.45|15467.27|15387.27|15467.74|15387.74|15467.27|15387.27|7
1722745290000|2024-08-04 04:21:30|15466.93|15386.93|15465.9|15385.9|15466.93|15386.93|15465.9|15385.9|9
1722745300000|2024-08-04 04:21:40|15465.73|15385.73|15464.5|15384.5|15466.03|15386.03|15464.25|15384.25|10
1722745310000|2024-08-04 04:21:50|15464.63|15384.63|15464.66|15384.66|15464.75|15384.75|15464.59|15384.59|10
1722745320000|2024-08-04 04:22:00|15464.13|15384.13|15459.94|15379.94|15464.13|15384.13|15459.94|15379.94|10
1722745330000|2024-08-04 04:22:10|15460.02|15380.02|15457.6|15377.6|15460.09|15380.09|15457.57|15377.57|10
1722745340000|2024-08-04 04:22:20|15457.61|15377.61|15458.21|15378.21|15458.21|15378.21|15457.61|15377.61|9
1722745350000|2024-08-04 04:22:30|15458.27|15378.27|15458.24|15378.24|15458.27|15378.27|15458.21|15378.21|8
1722745360000|2024-08-04 04:22:40|15458.18|15378.18|15457.33|15377.33|15458.18|15378.18|15456.98|15376.98|10
1722745370000|2024-08-04 04:22:50|15457.57|15377.57|15456.95|15376.95|15457.79|15377.79|15456.95|15376.95|8
1722745380000|2024-08-04 04:23:00|15456.85|15376.85|15458.34|15378.34|15458.57|15378.57|15456.85|15376.85|10
1722745390000|2024-08-04 04:23:10|15458.48|15378.48|15459.28|15379.28|15459.28|15379.28|15458.48|15378.48|8
1722745400000|2024-08-04 04:23:20|15459.22|15379.22|15460.47|15380.47|15460.47|15380.47|15459.02|15379.02|10
1722745410000|2024-08-04 04:23:30|15460.51|15380.51|15461.01|15381.01|15461.01|15381.01|15460.51|15380.51|8
1722745420000|2024-08-04 04:23:40|15461.07|15381.07|15460.89|15380.89|15461.16|15381.16|15460.89|15380.89|10
1722745430000|2024-08-04 04:23:50|15460.92|15380.92|15460.49|15380.49|15460.94|15380.94|15460.46|15380.46|10
1722745440000|2024-08-04 04:24:00|15460.55|15380.55|15460.69|15380.69|15460.8|15380.8|15460.37|15380.37|8
1722745450000|2024-08-04 04:24:10|15460.67|15380.67|15461.23|15381.23|15461.23|15381.23|15460.67|15380.67|9
1722745460000|2024-08-04 04:24:20|15460.9|15380.9|15461.62|15381.62|15461.77|15381.77|15460.85|15380.85|10
1722745470000|2024-08-04 04:24:30|15461.61|15381.61|15462.96|15382.96|15462.96|15382.96|15461.61|15381.61|9
1722745480000|2024-08-04 04:24:40|15463.19|15383.19|15464.52|15384.52|15464.52|15384.52|15463.17|15383.17|10
1722745490000|2024-08-04 04:24:50|15464.41|15384.41|15464.78|15384.78|15465.01|15385.01|15464.41|15384.41|9
1722745500000|2024-08-04 04:25:00|15465.03|15385.03|15465.17|15385.17|15465.17|15385.17|15464.78|15384.78|10
1722745510000|2024-08-04 04:25:10|15465.25|15385.25|15464.53|15384.53|15465.79|15385.79|15464.53|15384.53|10
1722745520000|2024-08-04 04:25:20|15464.45|15384.45|15466.1|15386.1|15466.1|15386.1|15464.21|15384.21|8
1722745530000|2024-08-04 04:25:30|15466.35|15386.35|15466.62|15386.62|15466.64|15386.64|15466.35|15386.35|10
1722745540000|2024-08-04 04:25:40|15466.59|15386.59|15465.51|15385.51|15466.83|15386.83|15465.51|15385.51|10
1722745550000|2024-08-04 04:25:50|15465.27|15385.27|15464.67|15384.67|15465.27|15385.27|15464.64|15384.64|10
1722745560000|2024-08-04 04:26:00|15464.69|15384.69|15464.03|15384.03|15464.71|15384.71|15464.03|15384.03|8
1722745570000|2024-08-04 04:26:10|15464.04|15384.04|15463.63|15383.63|15464.04|15384.04|15463.62|15383.62|9
1722745580000|2024-08-04 04:26:20|15463.59|15383.59|15464.63|15384.63|15464.63|15384.63|15463.59|15383.59|9
1722745590000|2024-08-04 04:26:30|15464.83|15384.83|15464.82|15384.82|15464.9|15384.9|15464.73|15384.73|10
1722745600000|2024-08-04 04:26:40|15464.81|15384.81|15462.7|15382.7|15464.81|15384.81|15462.7|15382.7|10
1722745610000|2024-08-04 04:26:50|15462.56|15382.56|15462.36|15382.36|15462.64|15382.64|15462.34|15382.34|9
1722745620000|2024-08-04 04:27:00|15462.45|15382.45|15462.61|15382.61|15462.61|15382.61|15462|15382|10
1722745630000|2024-08-04 04:27:10|15462.71|15382.71|15462.32|15382.32|15462.71|15382.71|15462.22|15382.22|9
1722745640000|2024-08-04 04:27:20|15462.34|15382.34|15462.34|15382.34|15462.54|15382.54|15462.28|15382.28|10
1722745650000|2024-08-04 04:27:30|15462.33|15382.33|15461.35|15381.35|15462.33|15382.33|15460.97|15380.97|10
1722745660000|2024-08-04 04:27:40|15461.38|15381.38|15461.67|15381.67|15461.67|15381.67|15461.3|15381.3|10
1722745670000|2024-08-04 04:27:50|15461.98|15381.98|15462.83|15382.83|15462.83|15382.83|15461.98|15381.98|10
1722745680000|2024-08-04 04:28:00|15463.11|15383.11|15464.26|15384.26|15464.26|15384.26|15463.11|15383.11|10
1722745690000|2024-08-04 04:28:10|15464.22|15384.22|15463.24|15383.24|15464.22|15384.22|15463.24|15383.24|9
1722745700000|2024-08-04 04:28:20|15463.37|15383.37|15463.68|15383.68|15463.69|15383.69|15463.23|15383.23|8
1722745710000|2024-08-04 04:28:30|15463.61|15383.61|15464.68|15384.68|15464.68|15384.68|15463.6|15383.6|10
1722745720000|2024-08-04 04:28:40|15464.71|15384.71|15466.64|15386.64|15466.64|15386.64|15464.71|15384.71|9
1722745730000|2024-08-04 04:28:50|15466.57|15386.57|15466.33|15386.33|15466.57|15386.57|15466.14|15386.14|8
1722745740000|2024-08-04 04:29:00|15466.34|15386.34|15466.4|15386.4|15466.4|15386.4|15466.02|15386.02|8
1722745750000|2024-08-04 04:29:10|15466.48|15386.48|15467.39|15387.39|15467.51|15387.51|15466.48|15386.48|9
1722745760000|2024-08-04 04:29:20|15467.37|15387.37|15469.4|15389.4|15469.4|15389.4|15467.37|15387.37|10
1722745770000|2024-08-04 04:29:30|15469.25|15389.25|15468.09|15388.09|15469.49|15389.49|15468.09|15388.09|10
1722745780000|2024-08-04 04:29:40|15467.25|15387.25|15466.69|15386.69|15467.25|15387.25|15466.64|15386.64|10
1722745790000|2024-08-04 04:29:50|15466.73|15386.73|15466.94|15386.94|15466.94|15386.94|15466.68|15386.68|8
1722745800000|2024-08-04 04:30:00|15466.65|15386.65|15467.06|15387.06|15467.06|15387.06|15466.65|15386.65|8
1722745810000|2024-08-04 04:30:10|15467.02|15387.02|15466.6|15386.6|15467.02|15387.02|15466.43|15386.43|10
1722745820000|2024-08-04 04:30:20|15466.54|15386.54|15466.01|15386.01|15466.57|15386.57|15466.01|15386.01|10
1722745830000|2024-08-04 04:30:30|15466.18|15386.18|15467.64|15387.64|15467.64|15387.64|15466.18|15386.18|9
1722745840000|2024-08-04 04:30:40|15467.68|15387.68|15469.02|15389.02|15469.02|15389.02|15467.68|15387.68|10
1722745850000|2024-08-04 04:30:50|15469.38|15389.38|15470.61|15390.61|15470.61|15390.61|15469.37|15389.37|10
1722745860000|2024-08-04 04:31:00|15470.47|15390.47|15470.95|15390.95|15470.95|15390.95|15470.24|15390.24|10
1722745870000|2024-08-04 04:31:10|15471.03|15391.03|15470.08|15390.08|15471.03|15391.03|15470.08|15390.08|9
1722745880000|2024-08-04 04:31:20|15470.06|15390.06|15466.52|15386.52|15470.08|15390.08|15465.96|15385.96|8
1722745890000|2024-08-04 04:31:30|15466.86|15386.86|15466.46|15386.46|15467.01|15387.01|15466.34|15386.34|10
1722745900000|2024-08-04 04:31:40|15466.48|15386.48|15466.13|15386.13|15466.78|15386.78|15466.13|15386.13|10
1722745910000|2024-08-04 04:31:50|15466.11|15386.11|15466.71|15386.71|15466.74|15386.74|15466|15386|9
1722745920000|2024-08-04 04:32:00|15466.67|15386.67|15466.58|15386.58|15466.67|15386.67|15466.43|15386.43|10
1722745930000|2024-08-04 04:32:10|15466.61|15386.61|15465.85|15385.85|15467|15387|15465.85|15385.85|9
1722745940000|2024-08-04 04:32:20|15465.68|15385.68|15465.25|15385.25|15465.68|15385.68|15465.25|15385.25|10
1722745950000|2024-08-04 04:32:30|15465.3|15385.3|15464.79|15384.79|15465.3|15385.3|15464.53|15384.53|10
1722745960000|2024-08-04 04:32:40|15464.65|15384.65|15464.18|15384.18|15464.65|15384.65|15463.81|15383.81|10
1722745970000|2024-08-04 04:32:50|15464.11|15384.11|15464.85|15384.85|15464.85|15384.85|15463.83|15383.83|9
1722745980000|2024-08-04 04:33:00|15464.78|15384.78|15465.2|15385.2|15465.2|15385.2|15464.75|15384.75|10
1722745990000|2024-08-04 04:33:10|15465.21|15385.21|15465.1|15385.1|15465.21|15385.21|15464.6|15384.6|9
1722746000000|2024-08-04 04:33:20|15464.8|15384.8|15463.32|15383.32|15465.06|15385.06|15463.19|15383.19|10
1722746010000|2024-08-04 04:33:30|15463.3|15383.3|15463.35|15383.35|15463.54|15383.54|15463.3|15383.3|10
1722746020000|2024-08-04 04:33:40|15463.34|15383.34|15463.34|15383.34|15463.47|15383.47|15463.18|15383.18|10
1722746030000|2024-08-04 04:33:50|15463.3|15383.3|15462.97|15382.97|15463.59|15383.59|15462.97|15382.97|8
1722746040000|2024-08-04 04:34:00|15462.87|15382.87|15460.33|15380.33|15462.87|15382.87|15460.33|15380.33|10
1722746050000|2024-08-04 04:34:10|15460.37|15380.37|15459.95|15379.95|15460.37|15380.37|15459.77|15379.77|10
1722746060000|2024-08-04 04:34:20|15460.21|15380.21|15460.27|15380.27|15460.27|15380.27|15459.45|15379.45|10
1722746070000|2024-08-04 04:34:30|15460.24|15380.24|15461.43|15381.43|15461.43|15381.43|15460.24|15380.24|10
1722746080000|2024-08-04 04:34:40|15461.72|15381.72|15463.99|15383.99|15464.18|15384.18|15461.66|15381.66|9
1722746090000|2024-08-04 04:34:50|15464.05|15384.05|15463.64|15383.64|15464.73|15384.73|15463.5|15383.5|10
1722746100000|2024-08-04 04:35:00|15463.63|15383.63|15461.54|15381.54|15463.63|15383.63|15461.2|15381.2|10
1722746110000|2024-08-04 04:35:10|15461.21|15381.21|15459.96|15379.96|15461.21|15381.21|15459.88|15379.88|10
1722746120000|2024-08-04 04:35:20|15459.78|15379.78|15458.55|15378.55|15459.78|15379.78|15458.55|15378.55|10
1722746130000|2024-08-04 04:35:30|15458.3|15378.3|15458.65|15378.65|15458.65|15378.65|15458.25|15378.25|10
1722746140000|2024-08-04 04:35:40|15459.07|15379.07|15459|15379|15459.47|15379.47|15459|15379|10
1722746150000|2024-08-04 04:35:50|15459.04|15379.04|15459.14|15379.14|15459.48|15379.48|15458.81|15378.81|9
1722746160000|2024-08-04 04:36:00|15459.17|15379.17|15458.19|15378.19|15459.2|15379.2|15458.09|15378.09|10
1722746170000|2024-08-04 04:36:10|15458.08|15378.08|15457|15377|15458.09|15378.09|15456.97|15376.97|10
1722746180000|2024-08-04 04:36:20|15457.17|15377.17|15455.28|15375.28|15457.17|15377.17|15454.99|15374.99|10
1722746190000|2024-08-04 04:36:30|15455.32|15375.32|15455.33|15375.33|15455.42|15375.42|15455.2|15375.2|10
1722746200000|2024-08-04 04:36:40|15455.38|15375.38|15454.77|15374.77|15455.45|15375.45|15454.77|15374.77|9
1722746210000|2024-08-04 04:36:50|15454.64|15374.64|15455.13|15375.13|15455.15|15375.15|15454.53|15374.53|9
1722746220000|2024-08-04 04:37:00|15455.14|15375.14|15455.03|15375.03|15455.58|15375.58|15454.7|15374.7|10
1722746230000|2024-08-04 04:37:10|15455.18|15375.18|15456.62|15376.62|15456.62|15376.62|15454.75|15374.75|10
1722746240000|2024-08-04 04:37:20|15456.87|15376.87|15455.98|15375.98|15456.88|15376.88|15455.98|15375.98|10
1722746250000|2024-08-04 04:37:30|15456.1|15376.1|15455.32|15375.32|15456.1|15376.1|15455.31|15375.31|9
1722746260000|2024-08-04 04:37:40|15455.63|15375.63|15456.13|15376.13|15456.13|15376.13|15455.63|15375.63|9
1722746270000|2024-08-04 04:37:50|15456.27|15376.27|15456.73|15376.73|15456.77|15376.77|15456.27|15376.27|10
1722746280000|2024-08-04 04:38:00|15456.93|15376.93|15456.96|15376.96|15457.28|15377.28|15456.93|15376.93|9
1722746290000|2024-08-04 04:38:10|15457.03|15377.03|15456.8|15376.8|15457.37|15377.37|15456.8|15376.8|10
1722746300000|2024-08-04 04:38:20|15457.1|15377.1|15457.46|15377.46|15457.84|15377.84|15457.1|15377.1|8
1722746310000|2024-08-04 04:38:30|15457.31|15377.31|15456.21|15376.21|15457.41|15377.41|15456.21|15376.21|8
1722746320000|2024-08-04 04:38:40|15455.47|15375.47|15454.6|15374.6|15455.86|15375.86|15454.5|15374.5|10
1722746330000|2024-08-04 04:38:50|15455|15375|15455.34|15375.34|15455.35|15375.35|15455|15375|10
1722746340000|2024-08-04 04:39:00|15455.31|15375.31|15453.59|15373.59|15455.54|15375.54|15453.59|15373.59|10
1722746350000|2024-08-04 04:39:10|15453.57|15373.57|15449.99|15369.99|15453.59|15373.59|15449.99|15369.99|10
1722746360000|2024-08-04 04:39:20|15449.8|15369.8|15448.83|15368.83|15449.8|15369.8|15448.76|15368.76|10
1722746370000|2024-08-04 04:39:30|15448.29|15368.29|15444.37|15364.37|15448.29|15368.29|15444.37|15364.37|10
1722746380000|2024-08-04 04:39:40|15444.32|15364.32|15438.2|15358.2|15444.32|15364.32|15438.2|15358.2|10
1722746390000|2024-08-04 04:39:50|15436.59|15356.59|15436.21|15356.21|15437.47|15357.47|15436.02|15356.02|10
1722746400000|2024-08-04 04:40:00|15435.53|15355.53|15432.46|15352.46|15435.53|15355.53|15432.46|15352.46|10
1722746410000|2024-08-04 04:40:10|15432.28|15352.28|15432.62|15352.62|15432.62|15352.62|15431.93|15351.93|10
1722746420000|2024-08-04 04:40:20|15432.57|15352.57|15433.36|15353.36|15433.36|15353.36|15432.06|15352.06|10
1722746430000|2024-08-04 04:40:30|15433.29|15353.29|15432.67|15352.67|15433.29|15353.29|15432.67|15352.67|10
1722746440000|2024-08-04 04:40:40|15432.46|15352.46|15430.81|15350.81|15432.46|15352.46|15430.81|15350.81|10
1722746450000|2024-08-04 04:40:50|15430.62|15350.62|15430.56|15350.56|15430.75|15350.75|15430.49|15350.49|10
1722746460000|2024-08-04 04:41:00|15430.75|15350.75|15430.89|15350.89|15430.89|15350.89|15430.44|15350.44|10
1722746470000|2024-08-04 04:41:10|15430.62|15350.62|15429.25|15349.25|15430.62|15350.62|15429.25|15349.25|9
1722746480000|2024-08-04 04:41:20|15429.31|15349.31|15429.38|15349.38|15429.53|15349.53|15429.31|15349.31|9
1722746490000|2024-08-04 04:41:30|15429.36|15349.36|15428.37|15348.37|15429.64|15349.64|15428.37|15348.37|9
1722746500000|2024-08-04 04:41:40|15428.39|15348.39|15428.35|15348.35|15429.2|15349.2|15428.17|15348.17|10
1722746510000|2024-08-04 04:41:50|15427.99|15347.99|15427.22|15347.22|15427.99|15347.99|15426.8|15346.8|9
1722746520000|2024-08-04 04:42:00|15427.2|15347.2|15426.8|15346.8|15427.33|15347.33|15426.8|15346.8|10
1722746530000|2024-08-04 04:42:10|15427.02|15347.02|15424.21|15344.21|15427.02|15347.02|15424.21|15344.21|10
1722746540000|2024-08-04 04:42:20|15424.4|15344.4|15421.4|15341.4|15424.4|15344.4|15421.4|15341.4|10
1722746550000|2024-08-04 04:42:30|15421.64|15341.64|15421.31|15341.31|15421.64|15341.64|15420.78|15340.78|9
1722746560000|2024-08-04 04:42:40|15421.3|15341.3|15420.14|15340.14|15421.3|15341.3|15419.74|15339.74|10
1722746570000|2024-08-04 04:42:50|15419.88|15339.88|15418.02|15338.02|15419.93|15339.93|15418.02|15338.02|9
1722746580000|2024-08-04 04:43:00|15417.82|15337.82|15416.36|15336.36|15418|15338|15416.36|15336.36|9
1722746590000|2024-08-04 04:43:10|15416.23|15336.23|15416.64|15336.64|15417.49|15337.49|15416.23|15336.23|10
1722746600000|2024-08-04 04:43:20|15416.5|15336.5|15416.15|15336.15|15416.5|15336.5|15415.75|15335.75|10
1722746610000|2024-08-04 04:43:30|15415.84|15335.84|15416.84|15336.84|15416.84|15336.84|15415.84|15335.84|10
1722746620000|2024-08-04 04:43:40|15417.06|15337.06|15416.74|15336.74|15417.33|15337.33|15416.74|15336.74|9
1722746630000|2024-08-04 04:43:50|15416.81|15336.81|15417.14|15337.14|15417.14|15337.14|15416.44|15336.44|10
1722746640000|2024-08-04 04:44:00|15417.23|15337.23|15421.44|15341.44|15421.44|15341.44|15417.23|15337.23|10
1722746650000|2024-08-04 04:44:10|15421.01|15341.01|15419.77|15339.77|15421.01|15341.01|15419.77|15339.77|10
1722746660000|2024-08-04 04:44:20|15419.7|15339.7|15419.02|15339.02|15419.86|15339.86|15419.02|15339.02|9
1722746670000|2024-08-04 04:44:30|15418.3|15338.3|15418.3|15338.3|15419.25|15339.25|15418.25|15338.25|8
1722746680000|2024-08-04 04:44:40|15417.37|15337.37|15417.44|15337.44|15417.44|15337.44|15416.58|15336.58|10
1722746690000|2024-08-04 04:44:50|15417.49|15337.49|15417.28|15337.28|15417.49|15337.49|15417.28|15337.28|9
1722746700000|2024-08-04 04:45:00|15417.27|15337.27|15417.74|15337.74|15417.74|15337.74|15417.27|15337.27|9
1722746710000|2024-08-04 04:45:10|15417.62|15337.62|15416.14|15336.14|15417.62|15337.62|15415.87|15335.87|9
1722746720000|2024-08-04 04:45:20|15416.24|15336.24|15414.99|15334.99|15416.24|15336.24|15414.91|15334.91|10
1722746730000|2024-08-04 04:45:30|15415.22|15335.22|15415.66|15335.66|15415.67|15335.67|15415.22|15335.22|7
1722746740000|2024-08-04 04:45:40|15415.8|15335.8|15415.97|15335.97|15416.92|15336.92|15415.78|15335.78|10
1722746750000|2024-08-04 04:45:50|15415.57|15335.57|15415.4|15335.4|15415.57|15335.57|15414.87|15334.87|10
1722746760000|2024-08-04 04:46:00|15415.05|15335.05|15416.39|15336.39|15416.45|15336.45|15415.05|15335.05|10
1722746770000|2024-08-04 04:46:10|15416.82|15336.82|15415.72|15335.72|15416.82|15336.82|15415.72|15335.72|9
1722746780000|2024-08-04 04:46:20|15415.71|15335.71|15413.7|15333.7|15415.71|15335.71|15413.5|15333.5|10
1722746790000|2024-08-04 04:46:30|15413.67|15333.67|15413.83|15333.83|15413.89|15333.89|15413.18|15333.18|10
1722746800000|2024-08-04 04:46:40|15413.91|15333.91|15411.46|15331.46|15413.91|15333.91|15411.46|15331.46|10
1722746810000|2024-08-04 04:46:50|15411.57|15331.57|15411.29|15331.29|15411.95|15331.95|15411.29|15331.29|8
1722746820000|2024-08-04 04:47:00|15411.77|15331.77|15413.44|15333.44|15413.44|15333.44|15411.77|15331.77|9
1722746830000|2024-08-04 04:47:10|15413.91|15333.91|15414.34|15334.34|15414.34|15334.34|15413.67|15333.67|10
1722746840000|2024-08-04 04:47:20|15414.58|15334.58|15416.16|15336.16|15416.16|15336.16|15414.58|15334.58|10
1722746850000|2024-08-04 04:47:30|15416.2|15336.2|15417.98|15337.98|15417.98|15337.98|15416.2|15336.2|10
1722746860000|2024-08-04 04:47:40|15418.16|15338.16|15419.11|15339.11|15419.42|15339.42|15418.16|15338.16|9
1722746870000|2024-08-04 04:47:50|15418.98|15338.98|15417.58|15337.58|15418.98|15338.98|15417.58|15337.58|10
1722746880000|2024-08-04 04:48:00|15416.94|15336.94|15415.41|15335.41|15416.94|15336.94|15415.41|15335.41|9
1722746890000|2024-08-04 04:48:10|15414.73|15334.73|15415.6|15335.6|15415.6|15335.6|15414.28|15334.28|10
1722746900000|2024-08-04 04:48:20|15415.72|15335.72|15415.78|15335.78|15415.93|15335.93|15415.17|15335.17|10
1722746910000|2024-08-04 04:48:30|15415.91|15335.91|15417.06|15337.06|15417.06|15337.06|15415.91|15335.91|9
1722746920000|2024-08-04 04:48:40|15417.15|15337.15|15417.54|15337.54|15417.7|15337.7|15417.15|15337.15|9
1722746930000|2024-08-04 04:48:50|15417.67|15337.67|15417.1|15337.1|15417.8|15337.8|15417|15337|9
1722746940000|2024-08-04 04:49:00|15416.91|15336.91|15416.29|15336.29|15416.91|15336.91|15416.29|15336.29|10
1722746950000|2024-08-04 04:49:10|15416.28|15336.28|15418.55|15338.55|15418.55|15338.55|15416.28|15336.28|10
1722746960000|2024-08-04 04:49:20|15418.65|15338.65|15418.65|15338.65|15418.71|15338.71|15418.32|15338.32|10
1722746970000|2024-08-04 04:49:30|15418.6|15338.6|15418.61|15338.61|15418.69|15338.69|15418.59|15338.59|9
1722746980000|2024-08-04 04:49:40|15418.63|15338.63|15418.93|15338.93|15418.94|15338.94|15418.62|15338.62|9
1722746990000|2024-08-04 04:49:50|15419.05|15339.05|15417.9|15337.9|15419.15|15339.15|15417.9|15337.9|10
1722747000000|2024-08-04 04:50:00|15417.89|15337.89|15418.04|15338.04|15418.15|15338.15|15417.87|15337.87|10
1722747010000|2024-08-04 04:50:10|15417.64|15337.64|15417.98|15337.98|15418.14|15338.14|15417.48|15337.48|9
1722747020000|2024-08-04 04:50:20|15417.92|15337.92|15416.53|15336.53|15417.92|15337.92|15416.53|15336.53|9
1722747030000|2024-08-04 04:50:30|15416.56|15336.56|15416.45|15336.45|15416.56|15336.56|15416.15|15336.15|8
1722747040000|2024-08-04 04:50:40|15415.9|15335.9|15416.62|15336.62|15416.62|15336.62|15415.58|15335.58|10
1722747050000|2024-08-04 04:50:50|15416.64|15336.64|15416.92|15336.92|15417.03|15337.03|15416.64|15336.64|8
1722747060000|2024-08-04 04:51:00|15416.91|15336.91|15416.16|15336.16|15416.92|15336.92|15415.8|15335.8|8
1722747070000|2024-08-04 04:51:10|15415.73|15335.73|15415.19|15335.19|15415.86|15335.86|15415.19|15335.19|10
1722747080000|2024-08-04 04:51:20|15415.03|15335.03|15415.8|15335.8|15415.85|15335.85|15415.03|15335.03|9
1722747090000|2024-08-04 04:51:30|15415.32|15335.32|15415.46|15335.46|15415.46|15335.46|15414.62|15334.62|10
1722747100000|2024-08-04 04:51:40|15415.64|15335.64|15415.11|15335.11|15415.88|15335.88|15415.11|15335.11|9
1722747110000|2024-08-04 04:51:50|15414.94|15334.94|15415.79|15335.79|15416.06|15336.06|15414.83|15334.83|9
1722747120000|2024-08-04 04:52:00|15415.97|15335.97|15414.08|15334.08|15415.97|15335.97|15413.81|15333.81|10
1722747130000|2024-08-04 04:52:10|15413.67|15333.67|15413.62|15333.62|15413.96|15333.96|15413.42|15333.42|9
1722747140000|2024-08-04 04:52:20|15413.64|15333.64|15412.06|15332.06|15413.67|15333.67|15412.06|15332.06|9
1722747150000|2024-08-04 04:52:30|15411.28|15331.28|15412.06|15332.06|15412.06|15332.06|15411.28|15331.28|10
1722747160000|2024-08-04 04:52:40|15412.05|15332.05|15412.59|15332.59|15412.59|15332.59|15412.05|15332.05|9
1722747170000|2024-08-04 04:52:50|15412.66|15332.66|15412.17|15332.17|15413.04|15333.04|15412.17|15332.17|10
1722747180000|2024-08-04 04:53:00|15412.15|15332.15|15412.66|15332.66|15412.96|15332.96|15412.09|15332.09|8
1722747190000|2024-08-04 04:53:10|15413|15333|15410.87|15330.87|15413|15333|15410.87|15330.87|9
1722747200000|2024-08-04 04:53:20|15410.68|15330.68|15404.92|15324.92|15410.68|15330.68|15404.7|15324.7|10
1722747210000|2024-08-04 04:53:30|15404.93|15324.93|15400.18|15320.18|15404.93|15324.93|15400.18|15320.18|10
1722747220000|2024-08-04 04:53:40|15398.96|15318.96|15400.08|15320.08|15400.47|15320.47|15398.96|15318.96|10
1722747230000|2024-08-04 04:53:50|15400.1|15320.1|15397.72|15317.72|15400.1|15320.1|15397.18|15317.18|10
1722747240000|2024-08-04 04:54:00|15397.62|15317.62|15397.66|15317.66|15397.66|15317.66|15397.3|15317.3|8
1722747250000|2024-08-04 04:54:10|15397.7|15317.7|15397.99|15317.99|15397.99|15317.99|15397.65|15317.65|10
1722747260000|2024-08-04 04:54:20|15398.07|15318.07|15399.48|15319.48|15399.48|15319.48|15398.07|15318.07|10
1722747270000|2024-08-04 04:54:30|15399.5|15319.5|15398.79|15318.79|15399.65|15319.65|15398.79|15318.79|10
1722747280000|2024-08-04 04:54:40|15398.4|15318.4|15396.78|15316.78|15398.4|15318.4|15396.78|15316.78|10
1722747290000|2024-08-04 04:54:50|15396.76|15316.76|15397.63|15317.63|15397.65|15317.65|15396.6|15316.6|10
1722747300000|2024-08-04 04:55:00|15397.7|15317.7|15398.69|15318.69|15398.69|15318.69|15397.65|15317.65|9
1722747310000|2024-08-04 04:55:10|15398.68|15318.68|15399.37|15319.37|15399.79|15319.79|15398.68|15318.68|9
1722747320000|2024-08-04 04:55:20|15399.32|15319.32|15398.42|15318.42|15400.03|15320.03|15398.42|15318.42|9
1722747330000|2024-08-04 04:55:30|15398.17|15318.17|15399.2|15319.2|15399.26|15319.26|15398.08|15318.08|10
1722747340000|2024-08-04 04:55:40|15398.68|15318.68|15396.74|15316.74|15398.68|15318.68|15396.7|15316.7|10
1722747350000|2024-08-04 04:55:50|15396.75|15316.75|15398.93|15318.93|15398.94|15318.94|15396.75|15316.75|9
1722747360000|2024-08-04 04:56:00|15399.06|15319.06|15399.84|15319.84|15399.84|15319.84|15399.06|15319.06|8
1722747370000|2024-08-04 04:56:10|15399.88|15319.88|15399.76|15319.76|15400.19|15320.19|15399.64|15319.64|7
1722747380000|2024-08-04 04:56:20|15399.75|15319.75|15397.62|15317.62|15399.79|15319.79|15397.61|15317.61|10
1722747390000|2024-08-04 04:56:30|15397.48|15317.48|15396.95|15316.95|15397.48|15317.48|15396.95|15316.95|9
1722747400000|2024-08-04 04:56:40|15396.85|15316.85|15395.95|15315.95|15396.85|15316.85|15395.8|15315.8|10
1722747410000|2024-08-04 04:56:50|15396.12|15316.12|15395.35|15315.35|15396.52|15316.52|15395.35|15315.35|10
1722747420000|2024-08-04 04:57:00|15395.04|15315.04|15396.04|15316.04|15396.04|15316.04|15395.04|15315.04|9
1722747430000|2024-08-04 04:57:10|15396.2|15316.2|15394.75|15314.75|15396.2|15316.2|15393.97|15313.97|10
1722747440000|2024-08-04 04:57:20|15394.79|15314.79|15393.67|15313.67|15394.79|15314.79|15393.67|15313.67|10
1722747450000|2024-08-04 04:57:30|15393.48|15313.48|15393.68|15313.68|15394.21|15314.21|15393.48|15313.48|9
1722747460000|2024-08-04 04:57:40|15393.76|15313.76|15393.66|15313.66|15394|15314|15393.6|15313.6|9
1722747470000|2024-08-04 04:57:50|15393.41|15313.41|15392.8|15312.8|15393.44|15313.44|15392.8|15312.8|10
1722747480000|2024-08-04 04:58:00|15392.82|15312.82|15390.67|15310.67|15392.82|15312.82|15390.55|15310.55|10
1722747490000|2024-08-04 04:58:10|15390.36|15310.36|15390.29|15310.29|15390.97|15310.97|15390.29|15310.29|9
1722747500000|2024-08-04 04:58:20|15390.54|15310.54|15388.35|15308.35|15390.54|15310.54|15388.26|15308.26|10
1722747510000|2024-08-04 04:58:30|15388.25|15308.25|15387.72|15307.72|15388.25|15308.25|15387.72|15307.72|8
1722747520000|2024-08-04 04:58:40|15387.73|15307.73|15387.68|15307.68|15387.74|15307.74|15387.43|15307.43|9
1722747530000|2024-08-04 04:58:50|15388.16|15308.16|15388.34|15308.34|15388.91|15308.91|15388.16|15308.16|10
1722747540000|2024-08-04 04:59:00|15388.33|15308.33|15388.02|15308.02|15388.63|15308.63|15388.02|15308.02|10
1722747550000|2024-08-04 04:59:10|15387.96|15307.96|15389.34|15309.34|15389.34|15309.34|15386.17|15306.17|9
1722747560000|2024-08-04 04:59:20|15389.52|15309.52|15388.4|15308.4|15389.52|15309.52|15388.4|15308.4|10
1722747570000|2024-08-04 04:59:30|15388.45|15308.45|15388.49|15308.49|15388.5|15308.5|15388.26|15308.26|9
1722747580000|2024-08-04 04:59:40|15388.61|15308.61|15388.24|15308.24|15388.72|15308.72|15388.16|15308.16|9
1722747590000|2024-08-04 04:59:50|15388.18|15308.18|15388.12|15308.12|15388.39|15308.39|15387.96|15307.96|9
1722747600000|2024-08-04 05:00:00|15388.15|15308.15|15389.6|15309.6|15389.6|15309.6|15388.11|15308.11|8
1722747610000|2024-08-04 05:00:10|15389.71|15309.71|15389.63|15309.63|15389.86|15309.86|15389.57|15309.57|8
1722747620000|2024-08-04 05:00:20|15389.77|15309.77|15389.72|15309.72|15389.78|15309.78|15389.66|15309.66|9
1722747630000|2024-08-04 05:00:30|15389.54|15309.54|15388.53|15308.53|15389.64|15309.64|15388.36|15308.36|10
1722747640000|2024-08-04 05:00:40|15388.54|15308.54|15388.33|15308.33|15388.81|15308.81|15388.33|15308.33|9
1722747650000|2024-08-04 05:00:50|15388.21|15308.21|15386.83|15306.83|15388.21|15308.21|15386.77|15306.77|10
1722747660000|2024-08-04 05:01:00|15386.85|15306.85|15387.49|15307.49|15387.49|15307.49|15386.85|15306.85|10
1722747670000|2024-08-04 05:01:10|15387.53|15307.53|15387.95|15307.95|15387.95|15307.95|15387.34|15307.34|10
1722747680000|2024-08-04 05:01:20|15387.98|15307.98|15388.46|15308.46|15388.46|15308.46|15387.92|15307.92|10
1722747690000|2024-08-04 05:01:30|15388.6|15308.6|15387.83|15307.83|15388.94|15308.94|15387.83|15307.83|10
1722747700000|2024-08-04 05:01:40|15387.94|15307.94|15387.11|15307.11|15388.44|15308.44|15387.01|15307.01|10
1722747710000|2024-08-04 05:01:50|15387.29|15307.29|15388.76|15308.76|15389.31|15309.31|15387.29|15307.29|10
1722747720000|2024-08-04 05:02:00|15388.68|15308.68|15391.22|15311.22|15391.22|15311.22|15388.68|15308.68|10
1722747730000|2024-08-04 05:02:10|15391.25|15311.25|15390.9|15310.9|15391.46|15311.46|15390.74|15310.74|9
1722747740000|2024-08-04 05:02:20|15390.53|15310.53|15391.45|15311.45|15391.45|15311.45|15390.26|15310.26|10
1722747750000|2024-08-04 05:02:30|15391.46|15311.46|15392.04|15312.04|15392.04|15312.04|15391.46|15311.46|9
1722747760000|2024-08-04 05:02:40|15392.07|15312.07|15391.79|15311.79|15392.48|15312.48|15391.79|15311.79|9
1722747770000|2024-08-04 05:02:50|15391.52|15311.52|15392.07|15312.07|15392.07|15312.07|15391.52|15311.52|8
1722747780000|2024-08-04 05:03:00|15392.26|15312.26|15392.27|15312.27|15392.69|15312.69|15392.26|15312.26|9
1722747790000|2024-08-04 05:03:10|15392.37|15312.37|15392.27|15312.27|15392.37|15312.37|15392.01|15312.01|9
1722747800000|2024-08-04 05:03:20|15392.42|15312.42|15391.71|15311.71|15392.49|15312.49|15391.65|15311.65|10
1722747810000|2024-08-04 05:03:30|15391.31|15311.31|15391.08|15311.08|15391.45|15311.45|15390.99|15310.99|9
1722747820000|2024-08-04 05:03:40|15391.07|15311.07|15391.09|15311.09|15391.14|15311.14|15390.89|15310.89|9
1722747830000|2024-08-04 05:03:50|15391.15|15311.15|15390.95|15310.95|15391.15|15311.15|15390.62|15310.62|9
1722747840000|2024-08-04 05:04:00|15391.08|15311.08|15389.76|15309.76|15391.08|15311.08|15389.51|15309.51|10
1722747850000|2024-08-04 05:04:10|15389.56|15309.56|15390.02|15310.02|15390.02|15310.02|15389.56|15309.56|8
1722747860000|2024-08-04 05:04:20|15390.59|15310.59|15391.84|15311.84|15391.84|15311.84|15390.46|15310.46|10
1722747870000|2024-08-04 05:04:30|15391.95|15311.95|15394.76|15314.76|15394.76|15314.76|15391.95|15311.95|10
1722747880000|2024-08-04 05:04:40|15394.74|15314.74|15395.26|15315.26|15395.37|15315.37|15394.74|15314.74|8
1722747890000|2024-08-04 05:04:50|15395.92|15315.92|15397.1|15317.1|15398.17|15318.17|15395.92|15315.92|9
1722747900000|2024-08-04 05:05:00|15396.91|15316.91|15399.3|15319.3|15399.57|15319.57|15396.91|15316.91|10
1722747910000|2024-08-04 05:05:10|15399.27|15319.27|15399.67|15319.67|15399.83|15319.83|15399.27|15319.27|10
1722747920000|2024-08-04 05:05:20|15399.72|15319.72|15399.32|15319.32|15399.72|15319.72|15399.22|15319.22|9
1722747930000|2024-08-04 05:05:30|15399.29|15319.29|15400.03|15320.03|15400.03|15320.03|15399.29|15319.29|9
1722747940000|2024-08-04 05:05:40|15400.24|15320.24|15402.28|15322.28|15402.28|15322.28|15400.23|15320.23|10
1722747950000|2024-08-04 05:05:50|15402.76|15322.76|15405.12|15325.12|15405.12|15325.12|15402.76|15322.76|9
1722747960000|2024-08-04 05:06:00|15405.14|15325.14|15406.8|15326.8|15406.8|15326.8|15405.13|15325.13|8
1722747970000|2024-08-04 05:06:10|15406.84|15326.84|15406.63|15326.63|15406.84|15326.84|15406.49|15326.49|10
1722747980000|2024-08-04 05:06:20|15406.48|15326.48|15406.07|15326.07|15406.48|15326.48|15405.78|15325.78|10
1722747990000|2024-08-04 05:06:30|15406.05|15326.05|15405.88|15325.88|15406.14|15326.14|15405.66|15325.66|10
1722748000000|2024-08-04 05:06:40|15405.93|15325.93|15405|15325|15406.06|15326.06|15404.97|15324.97|10
1722748010000|2024-08-04 05:06:50|15405.43|15325.43|15410.27|15330.27|15410.33|15330.33|15405.43|15325.43|10
1722748020000|2024-08-04 05:07:00|15410.04|15330.04|15408.87|15328.87|15410.21|15330.21|15408.87|15328.87|9
1722748030000|2024-08-04 05:07:10|15408.7|15328.7|15408.35|15328.35|15408.92|15328.92|15408.35|15328.35|10
1722748040000|2024-08-04 05:07:20|15408.19|15328.19|15408.67|15328.67|15408.67|15328.67|15408.08|15328.08|9
1722748050000|2024-08-04 05:07:30|15408.62|15328.62|15408.76|15328.76|15408.82|15328.82|15408.56|15328.56|10
1722748060000|2024-08-04 05:07:40|15408.92|15328.92|15409.27|15329.27|15409.27|15329.27|15408.92|15328.92|10
1722748070000|2024-08-04 05:07:50|15409.77|15329.77|15411.68|15331.68|15411.68|15331.68|15409.77|15329.77|9
1722748080000|2024-08-04 05:08:00|15411.72|15331.72|15413.07|15333.07|15413.07|15333.07|15411.72|15331.72|10
1722748090000|2024-08-04 05:08:10|15413.12|15333.12|15413.11|15333.11|15413.29|15333.29|15413.04|15333.04|7
1722748100000|2024-08-04 05:08:20|15413.15|15333.15|15415.05|15335.05|15415.05|15335.05|15413.06|15333.06|10
1722748110000|2024-08-04 05:08:30|15415.13|15335.13|15415.25|15335.25|15415.63|15335.63|15415.09|15335.09|9
1722748120000|2024-08-04 05:08:40|15415.06|15335.06|15415.9|15335.9|15415.9|15335.9|15415.06|15335.06|10
1722748130000|2024-08-04 05:08:50|15417.45|15337.45|15415.62|15335.62|15417.45|15337.45|15415.62|15335.62|10
1722748140000|2024-08-04 05:09:00|15415.57|15335.57|15411.37|15331.37|15415.57|15335.57|15411.15|15331.15|10
1722748150000|2024-08-04 05:09:10|15411.36|15331.36|15405.66|15325.66|15411.36|15331.36|15405.66|15325.66|10
1722748160000|2024-08-04 05:09:20|15405.92|15325.92|15406.24|15326.24|15406.35|15326.35|15405.87|15325.87|10
1722748170000|2024-08-04 05:09:30|15406.25|15326.25|15405.58|15325.58|15406.28|15326.28|15405.58|15325.58|8
1722748180000|2024-08-04 05:09:40|15405.5|15325.5|15406.2|15326.2|15406.33|15326.33|15405.27|15325.27|9
1722748190000|2024-08-04 05:09:50|15406.65|15326.65|15405.69|15325.69|15406.68|15326.68|15405.67|15325.67|10
1722748200000|2024-08-04 05:10:00|15405.61|15325.61|15405.75|15325.75|15405.86|15325.86|15405.61|15325.61|9
1722748210000|2024-08-04 05:10:10|15405.73|15325.73|15406.37|15326.37|15406.37|15326.37|15405.63|15325.63|10
1722748220000|2024-08-04 05:10:20|15406.43|15326.43|15407.18|15327.18|15407.18|15327.18|15406.33|15326.33|9
1722748230000|2024-08-04 05:10:30|15407.24|15327.24|15408.1|15328.1|15408.1|15328.1|15407.24|15327.24|10
1722748240000|2024-08-04 05:10:40|15408.29|15328.29|15407.22|15327.22|15408.71|15328.71|15407.22|15327.22|10
1722748250000|2024-08-04 05:10:50|15407.55|15327.55|15408.37|15328.37|15408.48|15328.48|15407.55|15327.55|10
1722748260000|2024-08-04 05:11:00|15408.43|15328.43|15407.8|15327.8|15408.43|15328.43|15407.77|15327.77|10
1722748270000|2024-08-04 05:11:10|15407.78|15327.78|15408.29|15328.29|15408.33|15328.33|15407.78|15327.78|9
1722748280000|2024-08-04 05:11:20|15408.76|15328.76|15408.97|15328.97|15409.21|15329.21|15408.51|15328.51|9
1722748290000|2024-08-04 05:11:30|15409.01|15329.01|15408.62|15328.62|15409.05|15329.05|15408.62|15328.62|10
1722748300000|2024-08-04 05:11:40|15408.04|15328.04|15407.41|15327.41|15408.04|15328.04|15407.41|15327.41|10
1722748310000|2024-08-04 05:11:50|15407.19|15327.19|15408.09|15328.09|15408.09|15328.09|15407.08|15327.08|9
1722748320000|2024-08-04 05:12:00|15408.66|15328.66|15409.17|15329.17|15409.18|15329.18|15408.66|15328.66|10
1722748330000|2024-08-04 05:12:10|15409.03|15329.03|15408.65|15328.65|15409.05|15329.05|15408.47|15328.47|10
1722748340000|2024-08-04 05:12:20|15408.6|15328.6|15408.01|15328.01|15409.01|15329.01|15408.01|15328.01|9
1722748350000|2024-08-04 05:12:30|15408|15328|15407.04|15327.04|15408|15328|15406.86|15326.86|9
1722748360000|2024-08-04 05:12:40|15407.7|15327.7|15409.44|15329.44|15409.44|15329.44|15407.55|15327.55|10
1722748370000|2024-08-04 05:12:50|15409.46|15329.46|15408.99|15328.99|15409.78|15329.78|15408.53|15328.53|10
1722748380000|2024-08-04 05:13:00|15409.02|15329.02|15409.08|15329.08|15409.53|15329.53|15409|15329|10
1722748390000|2024-08-04 05:13:10|15409.15|15329.15|15409.18|15329.18|15409.24|15329.24|15409.12|15329.12|8
1722748400000|2024-08-04 05:13:20|15409.19|15329.19|15409.37|15329.37|15409.53|15329.53|15409.19|15329.19|9
1722748410000|2024-08-04 05:13:30|15409.39|15329.39|15409.96|15329.96|15409.96|15329.96|15409.33|15329.33|9
1722748420000|2024-08-04 05:13:40|15409.97|15329.97|15409.57|15329.57|15410.04|15330.04|15409.57|15329.57|9
1722748430000|2024-08-04 05:13:50|15409.63|15329.63|15406.92|15326.92|15409.81|15329.81|15406.92|15326.92|10
1722748440000|2024-08-04 05:14:00|15406.65|15326.65|15406.39|15326.39|15406.65|15326.65|15405.84|15325.84|10
1722748450000|2024-08-04 05:14:10|15406.48|15326.48|15406.82|15326.82|15406.86|15326.86|15406.31|15326.31|10
1722748460000|2024-08-04 05:14:20|15406.62|15326.62|15406.73|15326.73|15406.73|15326.73|15406.28|15326.28|10
1722748470000|2024-08-04 05:14:30|15406.74|15326.74|15406.9|15326.9|15406.94|15326.94|15406.47|15326.47|9
1722748480000|2024-08-04 05:14:40|15406.87|15326.87|15406.82|15326.82|15406.89|15326.89|15406.62|15326.62|10
1722748490000|2024-08-04 05:14:50|15406.84|15326.84|15407.24|15327.24|15407.26|15327.26|15406.84|15326.84|8
1722748500000|2024-08-04 05:15:00|15407.02|15327.02|15406.08|15326.08|15407.02|15327.02|15406.08|15326.08|9
1722748510000|2024-08-04 05:15:10|15406.05|15326.05|15406.55|15326.55|15406.7|15326.7|15405.95|15325.95|10
1722748520000|2024-08-04 05:15:20|15406.9|15326.9|15408.48|15328.48|15408.48|15328.48|15406.9|15326.9|7
1722748530000|2024-08-04 05:15:30|15408.59|15328.59|15409.77|15329.77|15409.9|15329.9|15408.59|15328.59|10
1722748540000|2024-08-04 05:15:40|15409.87|15329.87|15407.91|15327.91|15410.12|15330.12|15407.88|15327.88|10
1722748550000|2024-08-04 05:15:50|15407.38|15327.38|15406.88|15326.88|15407.38|15327.38|15406.71|15326.71|10
1722748560000|2024-08-04 05:16:00|15407.11|15327.11|15406.77|15326.77|15407.48|15327.48|15406.77|15326.77|10
1722748570000|2024-08-04 05:16:10|15406.1|15326.1|15406.02|15326.02|15406.1|15326.1|15405.85|15325.85|9
1722748580000|2024-08-04 05:16:20|15406.15|15326.15|15406.75|15326.75|15406.75|15326.75|15406.06|15326.06|10
1722748590000|2024-08-04 05:16:30|15406.72|15326.72|15408.16|15328.16|15408.16|15328.16|15406.67|15326.67|9
1722748600000|2024-08-04 05:16:40|15408.14|15328.14|15408.86|15328.86|15408.86|15328.86|15408.14|15328.14|10
1722748610000|2024-08-04 05:16:50|15408.75|15328.75|15410.09|15330.09|15410.33|15330.33|15408.75|15328.75|8
1722748620000|2024-08-04 05:17:00|15409.97|15329.97|15410.37|15330.37|15410.7|15330.7|15409.97|15329.97|10
1722748630000|2024-08-04 05:17:10|15410.46|15330.46|15411.32|15331.32|15411.48|15331.48|15410.46|15330.46|10
1722748640000|2024-08-04 05:17:20|15411.5|15331.5|15411.01|15331.01|15412.07|15332.07|15411.01|15331.01|9
1722748650000|2024-08-04 05:17:30|15411.03|15331.03|15413.84|15333.84|15413.87|15333.87|15411.03|15331.03|10
1722748660000|2024-08-04 05:17:40|15413.87|15333.87|15413.16|15333.16|15414|15334|15413.16|15333.16|10
1722748670000|2024-08-04 05:17:50|15413.41|15333.41|15412.62|15332.62|15413.41|15333.41|15412.57|15332.57|10
1722748680000|2024-08-04 05:18:00|15412.68|15332.68|15413.15|15333.15|15413.31|15333.31|15412.68|15332.68|9
1722748690000|2024-08-04 05:18:10|15412.98|15332.98|15413.35|15333.35|15413.52|15333.52|15412.97|15332.97|10
1722748700000|2024-08-04 05:18:20|15413.36|15333.36|15413.41|15333.41|15413.69|15333.69|15413.31|15333.31|10
1722748710000|2024-08-04 05:18:30|15413.4|15333.4|15413.3|15333.3|15413.41|15333.41|15413.2|15333.2|8
1722748720000|2024-08-04 05:18:40|15413.46|15333.46|15413.79|15333.79|15413.89|15333.89|15413.46|15333.46|9
1722748730000|2024-08-04 05:18:50|15413.45|15333.45|15413.12|15333.12|15413.62|15333.62|15412.94|15332.94|10
1722748740000|2024-08-04 05:19:00|15413.11|15333.11|15413.32|15333.32|15413.64|15333.64|15413.11|15333.11|9
1722748750000|2024-08-04 05:19:10|15413.36|15333.36|15413.64|15333.64|15413.64|15333.64|15413.36|15333.36|8
1722748760000|2024-08-04 05:19:20|15414.44|15334.44|15414.05|15334.05|15414.61|15334.61|15414.05|15334.05|9
1722748770000|2024-08-04 05:19:30|15414.06|15334.06|15413.27|15333.27|15414.06|15334.06|15413.27|15333.27|8
1722748780000|2024-08-04 05:19:40|15413.31|15333.31|15412.07|15332.07|15413.31|15333.31|15411.99|15331.99|9
1722748790000|2024-08-04 05:19:50|15411.52|15331.52|15409.12|15329.12|15411.52|15331.52|15409.12|15329.12|9
1722748800000|2024-08-04 05:20:00|15409.13|15329.13|15407.25|15327.25|15409.13|15329.13|15407.25|15327.25|10
1722748810000|2024-08-04 05:20:10|15406.46|15326.46|15405.24|15325.24|15406.46|15326.46|15405.24|15325.24|10
1722748820000|2024-08-04 05:20:20|15405.19|15325.19|15406.13|15326.13|15406.13|15326.13|15405.19|15325.19|10
1722748830000|2024-08-04 05:20:30|15406.16|15326.16|15407.3|15327.3|15407.38|15327.38|15406.16|15326.16|10
1722748840000|2024-08-04 05:20:40|15407.43|15327.43|15408.26|15328.26|15408.26|15328.26|15407.43|15327.43|9
1722748850000|2024-08-04 05:20:50|15407.8|15327.8|15413.02|15333.02|15413.02|15333.02|15407.74|15327.74|10
1722748860000|2024-08-04 05:21:00|15413.18|15333.18|15413.24|15333.24|15414.19|15334.19|15413.18|15333.18|10
1722748870000|2024-08-04 05:21:10|15413.12|15333.12|15412.97|15332.97|15413.12|15333.12|15412.42|15332.42|9
1722748880000|2024-08-04 05:21:20|15412.93|15332.93|15412.63|15332.63|15412.93|15332.93|15412.41|15332.41|10
1722748890000|2024-08-04 05:21:30|15412.58|15332.58|15414.18|15334.18|15414.43|15334.43|15412.47|15332.47|10
1722748900000|2024-08-04 05:21:40|15414.11|15334.11|15413.31|15333.31|15414.15|15334.15|15413.31|15333.31|9
1722748910000|2024-08-04 05:21:50|15412.92|15332.92|15412.41|15332.41|15412.92|15332.92|15412.32|15332.32|10
1722748920000|2024-08-04 05:22:00|15412.11|15332.11|15411.25|15331.25|15413.25|15333.25|15411.25|15331.25|9
1722748930000|2024-08-04 05:22:10|15410.75|15330.75|15408.7|15328.7|15410.75|15330.75|15408.7|15328.7|9
1722748940000|2024-08-04 05:22:20|15408.71|15328.71|15408.21|15328.21|15408.72|15328.72|15407.77|15327.77|10
1722748950000|2024-08-04 05:22:30|15408.55|15328.55|15408.6|15328.6|15408.6|15328.6|15407.83|15327.83|10
1722748960000|2024-08-04 05:22:40|15408.66|15328.66|15408.83|15328.83|15408.83|15328.83|15408.47|15328.47|7
1722748970000|2024-08-04 05:22:50|15408.88|15328.88|15409.17|15329.17|15409.22|15329.22|15408.88|15328.88|9
1722748980000|2024-08-04 05:23:00|15409.18|15329.18|15407.49|15327.49|15409.18|15329.18|15407.49|15327.49|8
1722748990000|2024-08-04 05:23:10|15407.91|15327.91|15406.82|15326.82|15408.33|15328.33|15406.82|15326.82|10
1722749000000|2024-08-04 05:23:20|15406.73|15326.73|15406.53|15326.53|15407.08|15327.08|15406.53|15326.53|10
1722749010000|2024-08-04 05:23:30|15406.65|15326.65|15407.68|15327.68|15407.79|15327.79|15406.65|15326.65|10
1722749020000|2024-08-04 05:23:40|15407.67|15327.67|15407.24|15327.24|15407.67|15327.67|15407.24|15327.24|9
1722749030000|2024-08-04 05:23:50|15407.18|15327.18|15405.52|15325.52|15407.18|15327.18|15405.52|15325.52|7
1722749040000|2024-08-04 05:24:00|15405.51|15325.51|15405.5|15325.5|15405.51|15325.51|15405.4|15325.4|8
1722749050000|2024-08-04 05:24:10|15405.4|15325.4|15406.06|15326.06|15406.06|15326.06|15405.35|15325.35|10
1722749060000|2024-08-04 05:24:20|15406.09|15326.09|15405.83|15325.83|15406.09|15326.09|15405.78|15325.78|9
1722749070000|2024-08-04 05:24:30|15405.78|15325.78|15405.97|15325.97|15405.98|15325.98|15405.61|15325.61|9
1722749080000|2024-08-04 05:24:40|15405.89|15325.89|15406.07|15326.07|15406.08|15326.08|15405.85|15325.85|9
1722749090000|2024-08-04 05:24:50|15406.09|15326.09|15406.13|15326.13|15406.18|15326.18|15406.04|15326.04|10
1722749100000|2024-08-04 05:25:00|15406.47|15326.47|15406.58|15326.58|15406.58|15326.58|15406.27|15326.27|8
1722749110000|2024-08-04 05:25:10|15406.55|15326.55|15411.47|15331.47|15411.47|15331.47|15406.55|15326.55|10
1722749120000|2024-08-04 05:25:20|15411.82|15331.82|15413.28|15333.28|15413.28|15333.28|15411.82|15331.82|10
1722749130000|2024-08-04 05:25:30|15413.35|15333.35|15414.21|15334.21|15414.21|15334.21|15413.35|15333.35|9
1722749140000|2024-08-04 05:25:40|15414.29|15334.29|15414.94|15334.94|15414.94|15334.94|15414.1|15334.1|9
1722749150000|2024-08-04 05:25:50|15414.91|15334.91|15415.28|15335.28|15415.28|15335.28|15414.91|15334.91|10
1722749160000|2024-08-04 05:26:00|15415.23|15335.23|15415.69|15335.69|15415.69|15335.69|15415.23|15335.23|9
1722749170000|2024-08-04 05:26:10|15416.06|15336.06|15415.87|15335.87|15416.37|15336.37|15415.76|15335.76|10
1722749180000|2024-08-04 05:26:20|15415.68|15335.68|15414.9|15334.9|15415.7|15335.7|15414.82|15334.82|10
1722749190000|2024-08-04 05:26:30|15414.95|15334.95|15414.78|15334.78|15415.31|15335.31|15414.75|15334.75|8
1722749200000|2024-08-04 05:26:40|15414.96|15334.96|15414.91|15334.91|15415.31|15335.31|15414.87|15334.87|10
1722749210000|2024-08-04 05:26:50|15414.82|15334.82|15414.67|15334.67|15414.82|15334.82|15414.63|15334.63|9
1722749220000|2024-08-04 05:27:00|15414.63|15334.63|15414.75|15334.75|15414.91|15334.91|15414.5|15334.5|10
1722749230000|2024-08-04 05:27:10|15414.7|15334.7|15414.65|15334.65|15415.11|15335.11|15414.64|15334.64|10
1722749240000|2024-08-04 05:27:20|15414.5|15334.5|15414.97|15334.97|15415.65|15335.65|15414.5|15334.5|9
1722749250000|2024-08-04 05:27:30|15414.63|15334.63|15414.34|15334.34|15414.63|15334.63|15414.32|15334.32|10
1722749260000|2024-08-04 05:27:40|15414.49|15334.49|15415.2|15335.2|15415.24|15335.24|15414.49|15334.49|9
1722749270000|2024-08-04 05:27:50|15415.4|15335.4|15416.89|15336.89|15417.22|15337.22|15415.4|15335.4|10
1722749280000|2024-08-04 05:28:00|15416.92|15336.92|15416.11|15336.11|15416.92|15336.92|15416.05|15336.05|10
1722749290000|2024-08-04 05:28:10|15415.99|15335.99|15415.9|15335.9|15415.99|15335.99|15415.9|15335.9|9
1722749300000|2024-08-04 05:28:20|15415.88|15335.88|15415.55|15335.55|15416.23|15336.23|15415.55|15335.55|10
1722749310000|2024-08-04 05:28:30|15415.51|15335.51|15414.86|15334.86|15415.51|15335.51|15414.38|15334.38|10
1722749320000|2024-08-04 05:28:40|15414.87|15334.87|15414.41|15334.41|15415.67|15335.67|15414.4|15334.4|8
1722749330000|2024-08-04 05:28:50|15414.43|15334.43|15414.67|15334.67|15414.99|15334.99|15414.29|15334.29|9
1722749340000|2024-08-04 05:29:00|15414.63|15334.63|15416.7|15336.7|15416.7|15336.7|15414.63|15334.63|10
1722749350000|2024-08-04 05:29:10|15416.75|15336.75|15417.88|15337.88|15417.88|15337.88|15416.75|15336.75|8
1722749360000|2024-08-04 05:29:20|15418.34|15338.34|15418.71|15338.71|15418.94|15338.94|15418.34|15338.34|10
1722749370000|2024-08-04 05:29:30|15418.77|15338.77|15418.64|15338.64|15418.87|15338.87|15418.64|15338.64|10
1722749380000|2024-08-04 05:29:40|15418.61|15338.61|15418.74|15338.74|15418.78|15338.78|15418.61|15338.61|8
1722749390000|2024-08-04 05:29:50|15418.78|15338.78|15419.83|15339.83|15419.83|15339.83|15418.78|15338.78|10
1722749400000|2024-08-04 05:30:00|15419.88|15339.88|15420.01|15340.01|15420.19|15340.19|15419.85|15339.85|10
1722749410000|2024-08-04 05:30:10|15420.12|15340.12|15418.97|15338.97|15420.12|15340.12|15418.74|15338.74|10
1722749420000|2024-08-04 05:30:20|15418.66|15338.66|15418.64|15338.64|15418.66|15338.66|15418.12|15338.12|9
1722749430000|2024-08-04 05:30:30|15418.65|15338.65|15420.47|15340.47|15420.47|15340.47|15418.65|15338.65|9
1722749440000|2024-08-04 05:30:40|15420.5|15340.5|15421.26|15341.26|15421.59|15341.59|15420.5|15340.5|10
1722749450000|2024-08-04 05:30:50|15421.28|15341.28|15418.8|15338.8|15421.29|15341.29|15418.68|15338.68|10
1722749460000|2024-08-04 05:31:00|15418.64|15338.64|15418.09|15338.09|15418.84|15338.84|15418.09|15338.09|9
1722749470000|2024-08-04 05:31:10|15418.1|15338.1|15416.47|15336.47|15418.31|15338.31|15416.47|15336.47|10
1722749480000|2024-08-04 05:31:20|15416.31|15336.31|15416.22|15336.22|15416.5|15336.5|15416.22|15336.22|9
1722749490000|2024-08-04 05:31:30|15416.13|15336.13|15416.98|15336.98|15417.01|15337.01|15416.13|15336.13|10
1722749500000|2024-08-04 05:31:40|15416.73|15336.73|15416.94|15336.94|15417.06|15337.06|15416.63|15336.63|9
1722749510000|2024-08-04 05:31:50|15416.63|15336.63|15418.7|15338.7|15418.7|15338.7|15416.62|15336.62|8
1722749520000|2024-08-04 05:32:00|15418.71|15338.71|15420.33|15340.33|15420.33|15340.33|15418.71|15338.71|10
1722749530000|2024-08-04 05:32:10|15420.37|15340.37|15421.32|15341.32|15421.32|15341.32|15420.37|15340.37|9
1722749540000|2024-08-04 05:32:20|15421.64|15341.64|15424.02|15344.02|15424.02|15344.02|15421.55|15341.55|10
1722749550000|2024-08-04 05:32:30|15424.17|15344.17|15423.88|15343.88|15424.48|15344.48|15423.86|15343.86|9
1722749560000|2024-08-04 05:32:40|15423.89|15343.89|15424.19|15344.19|15424.19|15344.19|15423.88|15343.88|8
1722749570000|2024-08-04 05:32:50|15424.18|15344.18|15424.16|15344.16|15424.73|15344.73|15423.43|15343.43|9
1722749580000|2024-08-04 05:33:00|15424.12|15344.12|15423.73|15343.73|15424.15|15344.15|15423.73|15343.73|10
1722749590000|2024-08-04 05:33:10|15423.74|15343.74|15423.58|15343.58|15424.79|15344.79|15423.58|15343.58|9
1722749600000|2024-08-04 05:33:20|15423.41|15343.41|15425.13|15345.13|15425.18|15345.18|15423.37|15343.37|10
1722749610000|2024-08-04 05:33:30|15425.26|15345.26|15429.91|15349.91|15429.91|15349.91|15425.26|15345.26|10
1722749620000|2024-08-04 05:33:40|15429.98|15349.98|15433.57|15353.57|15433.57|15353.57|15429.98|15349.98|10
1722749630000|2024-08-04 05:33:50|15433.5|15353.5|15434.21|15354.21|15434.21|15354.21|15433.5|15353.5|9
1722749640000|2024-08-04 05:34:00|15434.19|15354.19|15434.88|15354.88|15435.05|15355.05|15433.71|15353.71|9
1722749650000|2024-08-04 05:34:10|15434.17|15354.17|15434.61|15354.61|15435.07|15355.07|15434.17|15354.17|7
1722749660000|2024-08-04 05:34:20|15434.46|15354.46|15435.5|15355.5|15435.58|15355.58|15434.3|15354.3|9
1722749670000|2024-08-04 05:34:30|15435.59|15355.59|15440.4|15360.4|15440.51|15360.51|15435.59|15355.59|10
1722749680000|2024-08-04 05:34:40|15440.86|15360.86|15441.37|15361.37|15441.45|15361.45|15440.79|15360.79|10
1722749690000|2024-08-04 05:34:50|15441.39|15361.39|15441.09|15361.09|15441.45|15361.45|15440.87|15360.87|8
1722749700000|2024-08-04 05:35:00|15440.7|15360.7|15440.65|15360.65|15440.7|15360.7|15440.59|15360.59|9
1722749710000|2024-08-04 05:35:10|15440.71|15360.71|15440.92|15360.92|15441.39|15361.39|15440.71|15360.71|9
1722749720000|2024-08-04 05:35:20|15440.6|15360.6|15441|15361|15441|15361|15440.6|15360.6|6
1722749730000|2024-08-04 05:35:30|15441.1|15361.1|15443.86|15363.86|15443.86|15363.86|15441.1|15361.1|10
1722749740000|2024-08-04 05:35:40|15444.01|15364.01|15444.17|15364.17|15444.46|15364.46|15443.97|15363.97|10
1722749750000|2024-08-04 05:35:50|15444.14|15364.14|15442.95|15362.95|15444.14|15364.14|15442.51|15362.51|10
1722749760000|2024-08-04 05:36:00|15442.94|15362.94|15442.75|15362.75|15443.04|15363.04|15442.74|15362.74|10
1722749770000|2024-08-04 05:36:10|15442.72|15362.72|15443.34|15363.34|15443.74|15363.74|15442.72|15362.72|9
1722749780000|2024-08-04 05:36:20|15443.17|15363.17|15442.82|15362.82|15443.21|15363.21|15442.64|15362.64|9
1722749790000|2024-08-04 05:36:30|15443.15|15363.15|15445.05|15365.05|15445.05|15365.05|15443.15|15363.15|10
1722749800000|2024-08-04 05:36:40|15445.31|15365.31|15447.15|15367.15|15447.15|15367.15|15445.31|15365.31|10
1722749810000|2024-08-04 05:36:50|15447.16|15367.16|15448.41|15368.41|15448.42|15368.42|15447.16|15367.16|8
1722749820000|2024-08-04 05:37:00|15448.67|15368.67|15450.9|15370.9|15450.9|15370.9|15448.67|15368.67|9
1722749830000|2024-08-04 05:37:10|15451.35|15371.35|15456.05|15376.05|15456.25|15376.25|15451.35|15371.35|10
1722749840000|2024-08-04 05:37:20|15456.92|15376.92|15457.69|15377.69|15458.84|15378.84|15456.92|15376.92|10
1722749850000|2024-08-04 05:37:30|15458.4|15378.4|15461.37|15381.37|15461.42|15381.42|15458.4|15378.4|10
1722749860000|2024-08-04 05:37:40|15461.76|15381.76|15463.05|15383.05|15463.81|15383.81|15461.76|15381.76|10
1722749870000|2024-08-04 05:37:50|15463.11|15383.11|15463.39|15383.39|15463.39|15383.39|15463.01|15383.01|10
1722749880000|2024-08-04 05:38:00|15463.4|15383.4|15464.15|15384.15|15464.49|15384.49|15463.4|15383.4|10
1722749890000|2024-08-04 05:38:10|15464.29|15384.29|15463.98|15383.98|15464.32|15384.32|15463.84|15383.84|10
1722749900000|2024-08-04 05:38:20|15464.05|15384.05|15464.37|15384.37|15464.4|15384.4|15463.93|15383.93|10
1722749910000|2024-08-04 05:38:30|15464.75|15384.75|15463.91|15383.91|15464.94|15384.94|15463.91|15383.91|9
1722749920000|2024-08-04 05:38:40|15463.7|15383.7|15463.25|15383.25|15464.13|15384.13|15463.25|15383.25|9
1722749930000|2024-08-04 05:38:50|15462.39|15382.39|15461.94|15381.94|15462.39|15382.39|15461.11|15381.11|10
1722749940000|2024-08-04 05:39:00|15462.07|15382.07|15463.7|15383.7|15464.11|15384.11|15462.05|15382.05|10
1722749950000|2024-08-04 05:39:10|15463.65|15383.65|15469.31|15389.31|15469.31|15389.31|15463.62|15383.62|9
1722749960000|2024-08-04 05:39:20|15469.28|15389.28|15470.75|15390.75|15470.78|15390.78|15469.28|15389.28|10
1722749970000|2024-08-04 05:39:30|15470.81|15390.81|15470.94|15390.94|15471.55|15391.55|15470.8|15390.8|9
1722749980000|2024-08-04 05:39:40|15471.79|15391.79|15472.36|15392.36|15472.36|15392.36|15471.36|15391.36|10
1722749990000|2024-08-04 05:39:50|15472.08|15392.08|15474.62|15394.62|15474.95|15394.95|15472.08|15392.08|10
1722750000000|2024-08-04 05:40:00|15474.87|15394.87|15472.28|15392.28|15474.87|15394.87|15472.28|15392.28|10
1722750010000|2024-08-04 05:40:10|15472.2|15392.2|15472.39|15392.39|15472.44|15392.44|15472.18|15392.18|10
1722750020000|2024-08-04 05:40:20|15472.77|15392.77|15472.28|15392.28|15472.92|15392.92|15471.31|15391.31|10
1722750030000|2024-08-04 05:40:30|15472.09|15392.09|15472.12|15392.12|15472.26|15392.26|15472.08|15392.08|9
1722750040000|2024-08-04 05:40:40|15472.11|15392.11|15471.83|15391.83|15472.26|15392.26|15471.83|15391.83|10
1722750050000|2024-08-04 05:40:50|15471.15|15391.15|15469.49|15389.49|15471.15|15391.15|15469.49|15389.49|9
1722750060000|2024-08-04 05:41:00|15469.46|15389.46|15468.8|15388.8|15469.62|15389.62|15468.8|15388.8|10
1722750070000|2024-08-04 05:41:10|15468.5|15388.5|15466.75|15386.75|15468.5|15388.5|15466.75|15386.75|10
1722750080000|2024-08-04 05:41:20|15466.72|15386.72|15465.33|15385.33|15467.51|15387.51|15465.33|15385.33|9
1722750090000|2024-08-04 05:41:30|15465.34|15385.34|15467.2|15387.2|15467.2|15387.2|15465.34|15385.34|10
1722750100000|2024-08-04 05:41:40|15467.4|15387.4|15467.44|15387.44|15467.6|15387.6|15467.33|15387.33|10
1722750110000|2024-08-04 05:41:50|15467.34|15387.34|15467.14|15387.14|15467.38|15387.38|15467.11|15387.11|9
1722750120000|2024-08-04 05:42:00|15467.11|15387.11|15469.11|15389.11|15469.11|15389.11|15466.79|15386.79|9
1722750130000|2024-08-04 05:42:10|15469.21|15389.21|15470.63|15390.63|15470.7|15390.7|15469.21|15389.21|9
1722750140000|2024-08-04 05:42:20|15470.62|15390.62|15471.76|15391.76|15471.76|15391.76|15470.62|15390.62|9
1722750150000|2024-08-04 05:42:30|15472.24|15392.24|15472.49|15392.49|15472.81|15392.81|15472.18|15392.18|10
1722750160000|2024-08-04 05:42:40|15472.32|15392.32|15472.29|15392.29|15472.32|15392.32|15472|15392|10
1722750170000|2024-08-04 05:42:50|15472.52|15392.52|15472.37|15392.37|15473.06|15393.06|15472.37|15392.37|9
1722750180000|2024-08-04 05:43:00|15472.33|15392.33|15472.93|15392.93|15472.93|15392.93|15472.33|15392.33|10
1722750190000|2024-08-04 05:43:10|15473.76|15393.76|15475.47|15395.47|15475.71|15395.71|15473.76|15393.76|9
1722750200000|2024-08-04 05:43:20|15475.51|15395.51|15476.05|15396.05|15476.44|15396.44|15475.51|15395.51|9
1722750210000|2024-08-04 05:43:30|15475.83|15395.83|15472.43|15392.43|15475.83|15395.83|15472.43|15392.43|10
1722750220000|2024-08-04 05:43:40|15472.47|15392.47|15471.56|15391.56|15472.47|15392.47|15471.5|15391.5|10
1722750230000|2024-08-04 05:43:50|15471.47|15391.47|15471.09|15391.09|15471.61|15391.61|15470.96|15390.96|9
1722750240000|2024-08-04 05:44:00|15471.1|15391.1|15470.76|15390.76|15471.5|15391.5|15470.45|15390.45|9
1722750250000|2024-08-04 05:44:10|15470.89|15390.89|15470.73|15390.73|15470.94|15390.94|15470.62|15390.62|9
1722750260000|2024-08-04 05:44:20|15470.72|15390.72|15470.56|15390.56|15471|15391|15470.56|15390.56|10
1722750270000|2024-08-04 05:44:30|15470.28|15390.28|15469.93|15389.93|15470.28|15390.28|15469.91|15389.91|10
1722750280000|2024-08-04 05:44:40|15469.79|15389.79|15465.47|15385.47|15469.79|15389.79|15465.47|15385.47|10
1722750290000|2024-08-04 05:44:50|15463.9|15383.9|15458.42|15378.42|15463.9|15383.9|15458.17|15378.17|10
1722750300000|2024-08-04 05:45:00|15458.22|15378.22|15458.9|15378.9|15458.9|15378.9|15457.24|15377.24|10
1722750310000|2024-08-04 05:45:10|15458.79|15378.79|15458.32|15378.32|15458.79|15378.79|15458.32|15378.32|10
1722750320000|2024-08-04 05:45:20|15457.63|15377.63|15456.75|15376.75|15457.63|15377.63|15456.2|15376.2|10
1722750330000|2024-08-04 05:45:30|15456.77|15376.77|15458.85|15378.85|15458.85|15378.85|15456.77|15376.77|9
1722750340000|2024-08-04 05:45:40|15458.87|15378.87|15457.93|15377.93|15458.87|15378.87|15457.65|15377.65|9
1722750350000|2024-08-04 05:45:50|15457.58|15377.58|15456.58|15376.58|15457.58|15377.58|15456.58|15376.58|10
1722750360000|2024-08-04 05:46:00|15456.34|15376.34|15456.13|15376.13|15456.34|15376.34|15456.1|15376.1|10
1722750370000|2024-08-04 05:46:10|15456.59|15376.59|15457.72|15377.72|15458.02|15378.02|15456.59|15376.59|8
1722750380000|2024-08-04 05:46:20|15457.75|15377.75|15456.5|15376.5|15457.84|15377.84|15456.5|15376.5|10
1722750390000|2024-08-04 05:46:30|15456.33|15376.33|15453.49|15373.49|15456.33|15376.33|15453.49|15373.49|9
1722750400000|2024-08-04 05:46:40|15453.3|15373.3|15452.07|15372.07|15453.34|15373.34|15451.77|15371.77|10
1722750410000|2024-08-04 05:46:50|15452.18|15372.18|15451.79|15371.79|15452.65|15372.65|15451.7|15371.7|10
1722750420000|2024-08-04 05:47:00|15451.65|15371.65|15451.03|15371.03|15451.65|15371.65|15451.03|15371.03|9
1722750430000|2024-08-04 05:47:10|15450.97|15370.97|15449.86|15369.86|15450.97|15370.97|15449.83|15369.83|9
1722750440000|2024-08-04 05:47:20|15449.82|15369.82|15449.73|15369.73|15450.32|15370.32|15449.73|15369.73|10
1722750450000|2024-08-04 05:47:30|15449.77|15369.77|15449.75|15369.75|15449.85|15369.85|15449.6|15369.6|10
1722750460000|2024-08-04 05:47:40|15449.62|15369.62|15449.89|15369.89|15449.89|15369.89|15449.62|15369.62|8
1722750470000|2024-08-04 05:47:50|15449.95|15369.95|15447.44|15367.44|15449.99|15369.99|15447.42|15367.42|10
1722750480000|2024-08-04 05:48:00|15447.41|15367.41|15445.38|15365.38|15447.41|15367.41|15445.38|15365.38|10
1722750490000|2024-08-04 05:48:10|15445.19|15365.19|15444.52|15364.52|15445.19|15365.19|15444.42|15364.42|9
1722750500000|2024-08-04 05:48:20|15444.73|15364.73|15443.66|15363.66|15444.74|15364.74|15443.48|15363.48|10
1722750510000|2024-08-04 05:48:30|15443.08|15363.08|15444.71|15364.71|15444.71|15364.71|15443.08|15363.08|10
1722750520000|2024-08-04 05:48:40|15444.89|15364.89|15445.19|15365.19|15445.19|15365.19|15444.51|15364.51|10
1722750530000|2024-08-04 05:48:50|15445.26|15365.26|15446.93|15366.93|15446.93|15366.93|15445.2|15365.2|9
1722750540000|2024-08-04 05:49:00|15447.1|15367.1|15446.11|15366.11|15447.15|15367.15|15446.01|15366.01|10
1722750550000|2024-08-04 05:49:10|15446.08|15366.08|15445.31|15365.31|15446.23|15366.23|15445.08|15365.08|10
1722750560000|2024-08-04 05:49:20|15445|15365|15443.54|15363.54|15445.39|15365.39|15443.4|15363.4|10
1722750570000|2024-08-04 05:49:30|15443.64|15363.64|15443.52|15363.52|15443.65|15363.65|15443.14|15363.14|8
1722750580000|2024-08-04 05:49:40|15443.49|15363.49|15443.38|15363.38|15443.54|15363.54|15443.3|15363.3|9
1722750590000|2024-08-04 05:49:50|15442.98|15362.98|15443.17|15363.17|15443.28|15363.28|15442.98|15362.98|8
1722750600000|2024-08-04 05:50:00|15443.22|15363.22|15444.44|15364.44|15444.44|15364.44|15442.91|15362.91|10
1722750610000|2024-08-04 05:50:10|15444.43|15364.43|15442.6|15362.6|15444.43|15364.43|15442.6|15362.6|10
1722750620000|2024-08-04 05:50:20|15442.64|15362.64|15443.5|15363.5|15443.53|15363.53|15441.99|15361.99|10
1722750630000|2024-08-04 05:50:30|15443.51|15363.51|15442.33|15362.33|15443.52|15363.52|15442.3|15362.3|9
1722750640000|2024-08-04 05:50:40|15442.34|15362.34|15440.57|15360.57|15442.57|15362.57|15440.49|15360.49|10
1722750650000|2024-08-04 05:50:50|15440.56|15360.56|15439.98|15359.98|15440.72|15360.72|15439.98|15359.98|10
1722750660000|2024-08-04 05:51:00|15439.83|15359.83|15440.4|15360.4|15440.4|15360.4|15439.62|15359.62|10
1722750670000|2024-08-04 05:51:10|15440.71|15360.71|15440.49|15360.49|15440.94|15360.94|15440.49|15360.49|9
1722750680000|2024-08-04 05:51:20|15440.55|15360.55|15440.97|15360.97|15440.97|15360.97|15440.51|15360.51|9
1722750690000|2024-08-04 05:51:30|15440.85|15360.85|15440.37|15360.37|15440.85|15360.85|15440.23|15360.23|7
1722750700000|2024-08-04 05:51:40|15440.33|15360.33|15439.84|15359.84|15440.76|15360.76|15439.44|15359.44|10
1722750710000|2024-08-04 05:51:50|15439.96|15359.96|15441.18|15361.18|15441.18|15361.18|15439.77|15359.77|8
1722750720000|2024-08-04 05:52:00|15441.24|15361.24|15441.29|15361.29|15441.29|15361.29|15440.83|15360.83|9
1722750730000|2024-08-04 05:52:10|15440.91|15360.91|15440.32|15360.32|15441.06|15361.06|15440.32|15360.32|8
1722750740000|2024-08-04 05:52:20|15441.28|15361.28|15442.03|15362.03|15442.03|15362.03|15441.28|15361.28|10
1722750750000|2024-08-04 05:52:30|15442.11|15362.11|15443.06|15363.06|15443.06|15363.06|15442.11|15362.11|8
1722750760000|2024-08-04 05:52:40|15442.98|15362.98|15444.19|15364.19|15444.19|15364.19|15442.98|15362.98|10
1722750770000|2024-08-04 05:52:50|15444.31|15364.31|15443.84|15363.84|15444.57|15364.57|15443.84|15363.84|9
1722750780000|2024-08-04 05:53:00|15443.77|15363.77|15444.24|15364.24|15444.24|15364.24|15443.77|15363.77|8
1722750790000|2024-08-04 05:53:10|15444.26|15364.26|15445.53|15365.53|15445.53|15365.53|15444.26|15364.26|10
1722750800000|2024-08-04 05:53:20|15445.67|15365.67|15444.94|15364.94|15445.74|15365.74|15444.91|15364.91|10
1722750810000|2024-08-04 05:53:30|15444.81|15364.81|15446.31|15366.31|15446.31|15366.31|15444.8|15364.8|8
1722750820000|2024-08-04 05:53:40|15446.38|15366.38|15447.88|15367.88|15447.88|15367.88|15446.12|15366.12|10
1722750830000|2024-08-04 05:53:50|15448.66|15368.66|15448|15368|15449.25|15369.25|15448|15368|9
1722750840000|2024-08-04 05:54:00|15447.82|15367.82|15452.02|15372.02|15452.02|15372.02|15447.82|15367.82|10
1722750850000|2024-08-04 05:54:10|15451.89|15371.89|15451.66|15371.66|15451.89|15371.89|15451.61|15371.61|10
1722750860000|2024-08-04 05:54:20|15451.23|15371.23|15448.73|15368.73|15451.42|15371.42|15448.73|15368.73|10
1722750870000|2024-08-04 05:54:30|15448.68|15368.68|15447.99|15367.99|15448.72|15368.72|15447.99|15367.99|10
1722750880000|2024-08-04 05:54:40|15448|15368|15447.64|15367.64|15448.29|15368.29|15447.59|15367.59|10
1722750890000|2024-08-04 05:54:50|15449.56|15369.56|15449.02|15369.02|15449.56|15369.56|15448.98|15368.98|8
1722750900000|2024-08-04 05:55:00|15448.56|15368.56|15448.56|15368.56|15449.01|15369.01|15448.53|15368.53|9
1722750910000|2024-08-04 05:55:10|15449.58|15369.58|15449.8|15369.8|15450.09|15370.09|15449.58|15369.58|10
1722750920000|2024-08-04 05:55:20|15450.24|15370.24|15449.82|15369.82|15450.56|15370.56|15449.82|15369.82|9
1722750930000|2024-08-04 05:55:30|15449.92|15369.92|15449.57|15369.57|15449.92|15369.92|15449.17|15369.17|10
1722750940000|2024-08-04 05:55:40|15449.46|15369.46|15449.72|15369.72|15449.98|15369.98|15449.46|15369.46|10
1722750950000|2024-08-04 05:55:50|15449.22|15369.22|15449.74|15369.74|15449.77|15369.77|15449.22|15369.22|10
1722750960000|2024-08-04 05:56:00|15449.95|15369.95|15447.49|15367.49|15450.38|15370.38|15447.49|15367.49|10
1722750970000|2024-08-04 05:56:10|15447.51|15367.51|15448.74|15368.74|15448.74|15368.74|15447.51|15367.51|10
1722750980000|2024-08-04 05:56:20|15449.05|15369.05|15446.16|15366.16|15449.05|15369.05|15446.16|15366.16|10
1722750990000|2024-08-04 05:56:30|15445.81|15365.81|15444.57|15364.57|15445.83|15365.83|15444.57|15364.57|10
1722751000000|2024-08-04 05:56:40|15444.34|15364.34|15442.64|15362.64|15444.34|15364.34|15442.64|15362.64|10
1722751010000|2024-08-04 05:56:50|15442.32|15362.32|15438.75|15358.75|15442.32|15362.32|15438.75|15358.75|10
1722751020000|2024-08-04 05:57:00|15438.29|15358.29|15436.03|15356.03|15438.47|15358.47|15436.03|15356.03|10
1722751030000|2024-08-04 05:57:10|15436.18|15356.18|15436.41|15356.41|15436.57|15356.57|15436.18|15356.18|9
1722751040000|2024-08-04 05:57:20|15436.4|15356.4|15437.13|15357.13|15437.13|15357.13|15436.38|15356.38|9
1722751050000|2024-08-04 05:57:30|15437.05|15357.05|15438|15358|15438|15358|15437.05|15357.05|9
1722751060000|2024-08-04 05:57:40|15437.99|15357.99|15437.99|15357.99|15438.07|15358.07|15437.82|15357.82|8
1722751070000|2024-08-04 05:57:50|15437.46|15357.46|15438.23|15358.23|15438.28|15358.28|15437.46|15357.46|9
1722751080000|2024-08-04 05:58:00|15438.36|15358.36|15439.43|15359.43|15439.43|15359.43|15438.36|15358.36|10
1722751090000|2024-08-04 05:58:10|15439.52|15359.52|15440.43|15360.43|15440.43|15360.43|15439.52|15359.52|9
1722751100000|2024-08-04 05:58:20|15440.52|15360.52|15441.58|15361.58|15441.58|15361.58|15440.1|15360.1|10
1722751110000|2024-08-04 05:58:30|15441.71|15361.71|15441.55|15361.55|15441.79|15361.79|15441.55|15361.55|10
1722751120000|2024-08-04 05:58:40|15441.56|15361.56|15441.57|15361.57|15441.71|15361.71|15441.43|15361.43|9
1722751130000|2024-08-04 05:58:50|15441.98|15361.98|15442.35|15362.35|15442.36|15362.36|15441.98|15361.98|9
1722751140000|2024-08-04 05:59:00|15442.46|15362.46|15444.72|15364.72|15444.72|15364.72|15442.46|15362.46|10
1722751150000|2024-08-04 05:59:10|15444.91|15364.91|15445.38|15365.38|15445.93|15365.93|15444.91|15364.91|9
1722751160000|2024-08-04 05:59:20|15445.36|15365.36|15445.81|15365.81|15446.45|15366.45|15445.36|15365.36|10
1722751170000|2024-08-04 05:59:30|15445.95|15365.95|15445.38|15365.38|15445.95|15365.95|15445.38|15365.38|7
1722751180000|2024-08-04 05:59:40|15445.37|15365.37|15445.01|15365.01|15445.39|15365.39|15445.01|15365.01|10
1722751190000|2024-08-04 05:59:50|15444.6|15364.6|15444.13|15364.13|15444.62|15364.62|15444.13|15364.13|10
1722751200000|2024-08-04 06:00:00|15444.08|15364.08|15443.88|15363.88|15444.08|15364.08|15443.42|15363.42|10
1722751210000|2024-08-04 06:00:10|15444.09|15364.09|15444.05|15364.05|15444.62|15364.62|15444.05|15364.05|9
1722751220000|2024-08-04 06:00:20|15443.87|15363.87|15443.49|15363.49|15444.11|15364.11|15443.49|15363.49|10
1722751230000|2024-08-04 06:00:30|15443.38|15363.38|15443.03|15363.03|15443.38|15363.38|15443.02|15363.02|10
1722751240000|2024-08-04 06:00:40|15443.05|15363.05|15442.72|15362.72|15443.06|15363.06|15442.65|15362.65|9
1722751250000|2024-08-04 06:00:50|15442.98|15362.98|15442.03|15362.03|15442.98|15362.98|15441.84|15361.84|10
1722751260000|2024-08-04 06:01:00|15441.68|15361.68|15440.22|15360.22|15441.68|15361.68|15440.22|15360.22|9
1722751270000|2024-08-04 06:01:10|15439.63|15359.63|15439.22|15359.22|15439.63|15359.63|15439.11|15359.11|10
1722751280000|2024-08-04 06:01:20|15439.14|15359.14|15439.85|15359.85|15439.85|15359.85|15439.04|15359.04|10
1722751290000|2024-08-04 06:01:30|15439.94|15359.94|15440.07|15360.07|15440.27|15360.27|15439.94|15359.94|8
1722751300000|2024-08-04 06:01:40|15440.4|15360.4|15439.99|15359.99|15440.4|15360.4|15439.99|15359.99|10
1722751310000|2024-08-04 06:01:50|15440.42|15360.42|15441.02|15361.02|15441.04|15361.04|15440.42|15360.42|10
1722751320000|2024-08-04 06:02:00|15440.63|15360.63|15444.83|15364.83|15444.83|15364.83|15440.63|15360.63|10
1722751330000|2024-08-04 06:02:10|15444.87|15364.87|15445.06|15365.06|15445.59|15365.59|15444.87|15364.87|10
1722751340000|2024-08-04 06:02:20|15445.05|15365.05|15451.15|15371.15|15451.15|15371.15|15445.05|15365.05|10
1722751350000|2024-08-04 06:02:30|15451.24|15371.24|15453.95|15373.95|15453.95|15373.95|15451.24|15371.24|10
1722751360000|2024-08-04 06:02:40|15453.97|15373.97|15454.54|15374.54|15454.88|15374.88|15453.97|15373.97|10
1722751370000|2024-08-04 06:02:50|15454.85|15374.85|15453.7|15373.7|15455.12|15375.12|15453.54|15373.54|9
1722751380000|2024-08-04 06:03:00|15453.58|15373.58|15452.41|15372.41|15453.58|15373.58|15452.34|15372.34|10
1722751390000|2024-08-04 06:03:10|15452.45|15372.45|15452.54|15372.54|15452.68|15372.68|15452.37|15372.37|10
1722751400000|2024-08-04 06:03:20|15452.38|15372.38|15451.96|15371.96|15452.67|15372.67|15451.96|15371.96|8
1722751410000|2024-08-04 06:03:30|15452.03|15372.03|15451.01|15371.01|15452.13|15372.13|15450.99|15370.99|9
1722751420000|2024-08-04 06:03:40|15450.41|15370.41|15449.21|15369.21|15450.41|15370.41|15448.98|15368.98|9
1722751430000|2024-08-04 06:03:50|15449.13|15369.13|15449.69|15369.69|15449.69|15369.69|15449.09|15369.09|10
1722751440000|2024-08-04 06:04:00|15450.26|15370.26|15451.19|15371.19|15451.19|15371.19|15450.26|15370.26|9
1722751450000|2024-08-04 06:04:10|15451.42|15371.42|15451.57|15371.57|15451.66|15371.66|15451.07|15371.07|10
1722751460000|2024-08-04 06:04:20|15451.65|15371.65|15450.41|15370.41|15451.86|15371.86|15450.41|15370.41|10
1722751470000|2024-08-04 06:04:30|15450.43|15370.43|15448.95|15368.95|15450.46|15370.46|15448.95|15368.95|10
1722751480000|2024-08-04 06:04:40|15449.22|15369.22|15449.64|15369.64|15449.64|15369.64|15449.1|15369.1|10
1722751490000|2024-08-04 06:04:50|15449.57|15369.57|15448.24|15368.24|15449.57|15369.57|15448.24|15368.24|10
1722751500000|2024-08-04 06:05:00|15448.1|15368.1|15445.68|15365.68|15448.21|15368.21|15445.6|15365.6|10
1722751510000|2024-08-04 06:05:10|15445.66|15365.66|15445.26|15365.26|15445.66|15365.66|15445.16|15365.16|10
1722751520000|2024-08-04 06:05:20|15445.19|15365.19|15443.65|15363.65|15445.33|15365.33|15443.65|15363.65|10
1722751530000|2024-08-04 06:05:30|15443.37|15363.37|15437.36|15357.36|15443.37|15363.37|15437.36|15357.36|10
1722751540000|2024-08-04 06:05:40|15436.91|15356.91|15434.74|15354.74|15436.91|15356.91|15434.43|15354.43|10
1722751550000|2024-08-04 06:05:50|15434.83|15354.83|15435.44|15355.44|15435.5|15355.5|15434.33|15354.33|9
1722751560000|2024-08-04 06:06:00|15435.67|15355.67|15435.3|15355.3|15435.67|15355.67|15435.3|15355.3|10
1722751570000|2024-08-04 06:06:10|15435.34|15355.34|15435.8|15355.8|15435.8|15355.8|15435.27|15355.27|8
1722751580000|2024-08-04 06:06:20|15435.89|15355.89|15435.28|15355.28|15435.89|15355.89|15435.03|15355.03|10
1722751590000|2024-08-04 06:06:30|15435.25|15355.25|15436.32|15356.32|15436.32|15356.32|15435.25|15355.25|9
1722751600000|2024-08-04 06:06:40|15436.16|15356.16|15434.56|15354.56|15436.16|15356.16|15434.56|15354.56|8
1722751610000|2024-08-04 06:06:50|15434.46|15354.46|15435.28|15355.28|15435.31|15355.31|15434.45|15354.45|10
1722751620000|2024-08-04 06:07:00|15434.97|15354.97|15434.07|15354.07|15435.09|15355.09|15433.91|15353.91|10
1722751630000|2024-08-04 06:07:10|15434.04|15354.04|15434.4|15354.4|15434.42|15354.42|15434.04|15354.04|10
1722751640000|2024-08-04 06:07:20|15434.47|15354.47|15435.62|15355.62|15435.62|15355.62|15434.47|15354.47|10
1722751650000|2024-08-04 06:07:30|15435.65|15355.65|15436.39|15356.39|15436.51|15356.51|15435.56|15355.56|10
1722751660000|2024-08-04 06:07:40|15436.4|15356.4|15435.83|15355.83|15436.4|15356.4|15435.83|15355.83|10
1722751670000|2024-08-04 06:07:50|15435.24|15355.24|15435.57|15355.57|15435.59|15355.59|15435.21|15355.21|10
1722751680000|2024-08-04 06:08:00|15435.04|15355.04|15434.73|15354.73|15435.04|15355.04|15434.68|15354.68|9
1722751690000|2024-08-04 06:08:10|15434.92|15354.92|15434.16|15354.16|15434.92|15354.92|15434.16|15354.16|9
1722751700000|2024-08-04 06:08:20|15433.7|15353.7|15433.61|15353.61|15433.87|15353.87|15433.48|15353.48|10
1722751710000|2024-08-04 06:08:30|15433.71|15353.71|15435.92|15355.92|15435.98|15355.98|15433.71|15353.71|10
1722751720000|2024-08-04 06:08:40|15435.97|15355.97|15436.11|15356.11|15436.9|15356.9|15435.79|15355.79|10
1722751730000|2024-08-04 06:08:50|15435.7|15355.7|15437|15357|15437|15357|15435.37|15355.37|10
1722751740000|2024-08-04 06:09:00|15436.86|15356.86|15436.36|15356.36|15436.86|15356.86|15436.33|15356.33|7
1722751750000|2024-08-04 06:09:10|15436.07|15356.07|15435.92|15355.92|15436.3|15356.3|15435.92|15355.92|10
1722751760000|2024-08-04 06:09:20|15436.12|15356.12|15434.14|15354.14|15436.14|15356.14|15434.09|15354.09|9
1722751770000|2024-08-04 06:09:30|15434.08|15354.08|15435.3|15355.3|15435.3|15355.3|15434.08|15354.08|10
1722751780000|2024-08-04 06:09:40|15434.75|15354.75|15434.67|15354.67|15434.93|15354.93|15434.67|15354.67|9
1722751790000|2024-08-04 06:09:50|15435.12|15355.12|15435.65|15355.65|15436.71|15356.71|15435.11|15355.11|7
1722751800000|2024-08-04 06:10:00|15436.08|15356.08|15436.51|15356.51|15437.59|15357.59|15435.92|15355.92|10
1722751810000|2024-08-04 06:10:10|15435.89|15355.89|15435.64|15355.64|15435.89|15355.89|15435.43|15355.43|10
1722751820000|2024-08-04 06:10:20|15435.65|15355.65|15436.81|15356.81|15436.85|15356.85|15435.65|15355.65|10
1722751830000|2024-08-04 06:10:30|15436.8|15356.8|15437.43|15357.43|15437.49|15357.49|15436.76|15356.76|10
1722751840000|2024-08-04 06:10:40|15437.46|15357.46|15437.81|15357.81|15437.93|15357.93|15437.46|15357.46|10
1722751850000|2024-08-04 06:10:50|15437.78|15357.78|15436.81|15356.81|15438.05|15358.05|15436.81|15356.81|9
1722751860000|2024-08-04 06:11:00|15436.88|15356.88|15437.44|15357.44|15437.51|15357.51|15436.7|15356.7|10
1722751870000|2024-08-04 06:11:10|15437.63|15357.63|15438.12|15358.12|15438.24|15358.24|15437.63|15357.63|9
1722751880000|2024-08-04 06:11:20|15437.93|15357.93|15438.4|15358.4|15438.4|15358.4|15437.93|15357.93|9
1722751890000|2024-08-04 06:11:30|15438.93|15358.93|15439.01|15359.01|15439.05|15359.05|15438.9|15358.9|8
1722751900000|2024-08-04 06:11:40|15439.32|15359.32|15439.51|15359.51|15439.51|15359.51|15439.17|15359.17|9
1722751910000|2024-08-04 06:11:50|15439.66|15359.66|15439.24|15359.24|15439.66|15359.66|15438.76|15358.76|9
1722751920000|2024-08-04 06:12:00|15439.22|15359.22|15439.52|15359.52|15439.52|15359.52|15439.22|15359.22|9
1722751930000|2024-08-04 06:12:10|15439.27|15359.27|15439.75|15359.75|15439.89|15359.89|15439.27|15359.27|10
1722751940000|2024-08-04 06:12:20|15439.71|15359.71|15439.33|15359.33|15439.71|15359.71|15439.3|15359.3|10
1722751950000|2024-08-04 06:12:30|15439.24|15359.24|15439.67|15359.67|15439.67|15359.67|15439.2|15359.2|9
1722751960000|2024-08-04 06:12:40|15439.68|15359.68|15440.98|15360.98|15440.98|15360.98|15439.59|15359.59|7
1722751970000|2024-08-04 06:12:50|15440.58|15360.58|15440.15|15360.15|15440.58|15360.58|15439.96|15359.96|9
1722751980000|2024-08-04 06:13:00|15440.07|15360.07|15441.73|15361.73|15441.74|15361.74|15440.07|15360.07|10
1722751990000|2024-08-04 06:13:10|15441.53|15361.53|15440.33|15360.33|15441.53|15361.53|15440.31|15360.31|9
1722752000000|2024-08-04 06:13:20|15440.11|15360.11|15438.46|15358.46|15440.11|15360.11|15438.46|15358.46|8
1722752010000|2024-08-04 06:13:30|15438.36|15358.36|15438.5|15358.5|15438.55|15358.55|15438.32|15358.32|10
1722752020000|2024-08-04 06:13:40|15438.48|15358.48|15438.36|15358.36|15438.48|15358.48|15438.36|15358.36|8
1722752030000|2024-08-04 06:13:50|15438.29|15358.29|15438.18|15358.18|15438.56|15358.56|15438.18|15358.18|10
1722752040000|2024-08-04 06:14:00|15438.07|15358.07|15435|15355|15438.15|15358.15|15434.95|15354.95|10
1722752050000|2024-08-04 06:14:10|15434.73|15354.73|15432.33|15352.33|15434.75|15354.75|15432.28|15352.28|10
1722752060000|2024-08-04 06:14:20|15432.35|15352.35|15429.84|15349.84|15432.36|15352.36|15429.84|15349.84|10
1722752070000|2024-08-04 06:14:30|15429.81|15349.81|15429.48|15349.48|15429.81|15349.81|15429.29|15349.29|10
1722752080000|2024-08-04 06:14:40|15429.25|15349.25|15426.95|15346.95|15429.25|15349.25|15426.95|15346.95|9
1722752090000|2024-08-04 06:14:50|15426.89|15346.89|15425.97|15345.97|15427.08|15347.08|15425.97|15345.97|10
1722752100000|2024-08-04 06:15:00|15425.52|15345.52|15423.54|15343.54|15425.52|15345.52|15423.22|15343.22|10
1722752110000|2024-08-04 06:15:10|15423.68|15343.68|15419.96|15339.96|15423.68|15343.68|15419.96|15339.96|10
1722752120000|2024-08-04 06:15:20|15420.13|15340.13|15421.08|15341.08|15421.3|15341.3|15420.13|15340.13|9
1722752130000|2024-08-04 06:15:30|15421.11|15341.11|15421.28|15341.28|15421.31|15341.31|15420.97|15340.97|9
1722752140000|2024-08-04 06:15:40|15421.24|15341.24|15421.49|15341.49|15422.46|15342.46|15421.24|15341.24|7
1722752150000|2024-08-04 06:15:50|15421.27|15341.27|15420.89|15340.89|15421.27|15341.27|15420.65|15340.65|9
1722752160000|2024-08-04 06:16:00|15420.17|15340.17|15418.59|15338.59|15421.35|15341.35|15418.59|15338.59|10
1722752170000|2024-08-04 06:16:10|15418.3|15338.3|15416.86|15336.86|15418.3|15338.3|15416.82|15336.82|10
1722752180000|2024-08-04 06:16:20|15416.92|15336.92|15415.92|15335.92|15416.94|15336.94|15415.92|15335.92|9
1722752190000|2024-08-04 06:16:30|15415.67|15335.67|15416.24|15336.24|15416.24|15336.24|15415.59|15335.59|9
1722752200000|2024-08-04 06:16:40|15416.23|15336.23|15416.82|15336.82|15416.82|15336.82|15416.23|15336.23|8
1722752210000|2024-08-04 06:16:50|15417.01|15337.01|15416.36|15336.36|15417.25|15337.25|15415.66|15335.66|10
1722752220000|2024-08-04 06:17:00|15416.38|15336.38|15417.54|15337.54|15417.54|15337.54|15416.27|15336.27|10
1722752230000|2024-08-04 06:17:10|15417.71|15337.71|15418.17|15338.17|15418.32|15338.32|15417.71|15337.71|10
1722752240000|2024-08-04 06:17:20|15418.62|15338.62|15419.57|15339.57|15419.57|15339.57|15418.6|15338.6|9
1722752250000|2024-08-04 06:17:30|15419.68|15339.68|15421.96|15341.96|15421.96|15341.96|15419.68|15339.68|10
1722752260000|2024-08-04 06:17:40|15422.07|15342.07|15422.4|15342.4|15422.4|15342.4|15421.96|15341.96|10
1722752270000|2024-08-04 06:17:50|15422.54|15342.54|15422.36|15342.36|15422.65|15342.65|15422.16|15342.16|10
1722752280000|2024-08-04 06:18:00|15422.38|15342.38|15424.25|15344.25|15424.26|15344.26|15422.38|15342.38|10
1722752290000|2024-08-04 06:18:10|15424.46|15344.46|15426.37|15346.37|15426.37|15346.37|15424.46|15344.46|9
1722752300000|2024-08-04 06:18:20|15426.43|15346.43|15427.77|15347.77|15427.77|15347.77|15426.43|15346.43|10
1722752310000|2024-08-04 06:18:30|15427.73|15347.73|15427.66|15347.66|15427.97|15347.97|15427.31|15347.31|10
1722752320000|2024-08-04 06:18:40|15427.85|15347.85|15427.92|15347.92|15428.25|15348.25|15427.85|15347.85|10
1722752330000|2024-08-04 06:18:50|15428.07|15348.07|15429.87|15349.87|15429.87|15349.87|15428.07|15348.07|10
1722752340000|2024-08-04 06:19:00|15429.88|15349.88|15431.11|15351.11|15431.11|15351.11|15429.88|15349.88|9
1722752350000|2024-08-04 06:19:10|15431.1|15351.1|15433.95|15353.95|15433.95|15353.95|15431.1|15351.1|10
1722752360000|2024-08-04 06:19:20|15434.03|15354.03|15434.64|15354.64|15435.06|15355.06|15434.03|15354.03|9
1722752370000|2024-08-04 06:19:30|15434.73|15354.73|15434.67|15354.67|15434.76|15354.76|15434.6|15354.6|10
1722752380000|2024-08-04 06:19:40|15434.96|15354.96|15434.63|15354.63|15434.96|15354.96|15434.51|15354.51|8
1722752390000|2024-08-04 06:19:50|15434.62|15354.62|15435.37|15355.37|15435.37|15355.37|15434.62|15354.62|10
1722752400000|2024-08-04 06:20:00|15435.5|15355.5|15435.54|15355.54|15435.77|15355.77|15434.54|15354.54|10
1722752410000|2024-08-04 06:20:10|15435.47|15355.47|15435.7|15355.7|15435.96|15355.96|15435.47|15355.47|8
1722752420000|2024-08-04 06:20:20|15435.73|15355.73|15435.21|15355.21|15435.91|15355.91|15435.21|15355.21|10
1722752430000|2024-08-04 06:20:30|15435.06|15355.06|15433.57|15353.57|15435.06|15355.06|15433.57|15353.57|10
1722752440000|2024-08-04 06:20:40|15433.56|15353.56|15434.93|15354.93|15434.93|15354.93|15433.29|15353.29|10
1722752450000|2024-08-04 06:20:50|15435.04|15355.04|15434.68|15354.68|15435.06|15355.06|15434.34|15354.34|10
1722752460000|2024-08-04 06:21:00|15434.84|15354.84|15438.13|15358.13|15438.13|15358.13|15434.55|15354.55|10
1722752470000|2024-08-04 06:21:10|15438.32|15358.32|15436.67|15356.67|15438.37|15358.37|15436.67|15356.67|9
1722752480000|2024-08-04 06:21:20|15436.65|15356.65|15436.85|15356.85|15437.07|15357.07|15436.43|15356.43|10
1722752490000|2024-08-04 06:21:30|15436.69|15356.69|15436.8|15356.8|15436.96|15356.96|15436.63|15356.63|10
1722752500000|2024-08-04 06:21:40|15436.64|15356.64|15436.37|15356.37|15436.69|15356.69|15436.34|15356.34|9
1722752510000|2024-08-04 06:21:50|15436.75|15356.75|15436.73|15356.73|15437.04|15357.04|15436.73|15356.73|10
1722752520000|2024-08-04 06:22:00|15436.88|15356.88|15437.03|15357.03|15437.28|15357.28|15436.88|15356.88|9
1722752530000|2024-08-04 06:22:10|15436.99|15356.99|15437.28|15357.28|15437.52|15357.52|15436.99|15356.99|10
1722752540000|2024-08-04 06:22:20|15437.39|15357.39|15437.71|15357.71|15438.48|15358.48|15437.39|15357.39|9
1722752550000|2024-08-04 06:22:30|15437.69|15357.69|15438.04|15358.04|15438.24|15358.24|15437.68|15357.68|10
1722752560000|2024-08-04 06:22:40|15438.22|15358.22|15438.68|15358.68|15438.84|15358.84|15438.22|15358.22|10
1722752570000|2024-08-04 06:22:50|15438.46|15358.46|15437.96|15357.96|15438.46|15358.46|15437.94|15357.94|9
1722752580000|2024-08-04 06:23:00|15438.03|15358.03|15440.06|15360.06|15440.24|15360.24|15438.03|15358.03|9
1722752590000|2024-08-04 06:23:10|15439.72|15359.72|15439.55|15359.55|15439.78|15359.78|15439.55|15359.55|7
1722752600000|2024-08-04 06:23:20|15439.41|15359.41|15439.31|15359.31|15439.41|15359.41|15438.96|15358.96|9
1722752610000|2024-08-04 06:23:30|15439.3|15359.3|15438.9|15358.9|15439.3|15359.3|15438.85|15358.85|10
1722752620000|2024-08-04 06:23:40|15439.22|15359.22|15439.74|15359.74|15439.74|15359.74|15439.09|15359.09|8
1722752630000|2024-08-04 06:23:50|15439.73|15359.73|15439.71|15359.71|15439.9|15359.9|15439.71|15359.71|10
1722752640000|2024-08-04 06:24:00|15439.54|15359.54|15439.53|15359.53|15439.54|15359.54|15438.56|15358.56|10
1722752650000|2024-08-04 06:24:10|15440.21|15360.21|15439.78|15359.78|15440.51|15360.51|15439.66|15359.66|10
1722752660000|2024-08-04 06:24:20|15440.62|15360.62|15442.06|15362.06|15442.06|15362.06|15440.62|15360.62|10
1722752670000|2024-08-04 06:24:30|15441.85|15361.85|15443.79|15363.79|15443.79|15363.79|15441.83|15361.83|9
1722752680000|2024-08-04 06:24:40|15443.68|15363.68|15445.1|15365.1|15445.1|15365.1|15443.68|15363.68|9
1722752690000|2024-08-04 06:24:50|15444.48|15364.48|15444.87|15364.87|15444.87|15364.87|15444.41|15364.41|9
1722752700000|2024-08-04 06:25:00|15444.88|15364.88|15444.81|15364.81|15444.88|15364.88|15444.47|15364.47|9
1722752710000|2024-08-04 06:25:10|15444.8|15364.8|15442.65|15362.65|15444.81|15364.81|15442.65|15362.65|10
1722752720000|2024-08-04 06:25:20|15442.7|15362.7|15444.92|15364.92|15444.92|15364.92|15442.57|15362.57|10
1722752730000|2024-08-04 06:25:30|15445.09|15365.09|15445.93|15365.93|15445.93|15365.93|15445.09|15365.09|10
1722752740000|2024-08-04 06:25:40|15445.85|15365.85|15445.78|15365.78|15446.48|15366.48|15445.78|15365.78|9
1722752750000|2024-08-04 06:25:50|15445.74|15365.74|15445.02|15365.02|15445.74|15365.74|15444.97|15364.97|9
1722752760000|2024-08-04 06:26:00|15445.01|15365.01|15445.52|15365.52|15445.59|15365.59|15444.96|15364.96|8
1722752770000|2024-08-04 06:26:10|15445.51|15365.51|15444.16|15364.16|15445.51|15365.51|15444.16|15364.16|10
1722752780000|2024-08-04 06:26:20|15444.02|15364.02|15443.34|15363.34|15444.27|15364.27|15443.28|15363.28|10
1722752790000|2024-08-04 06:26:30|15443.37|15363.37|15445.79|15365.79|15445.79|15365.79|15443.35|15363.35|10
1722752800000|2024-08-04 06:26:40|15445.59|15365.59|15445.98|15365.98|15445.98|15365.98|15445.59|15365.59|8
1722752810000|2024-08-04 06:26:50|15445.93|15365.93|15445.72|15365.72|15446.11|15366.11|15445.26|15365.26|10
1722752820000|2024-08-04 06:27:00|15445.29|15365.29|15445.39|15365.39|15445.41|15365.41|15445.12|15365.12|10
1722752830000|2024-08-04 06:27:10|15445.46|15365.46|15445.2|15365.2|15446.18|15366.18|15445.2|15365.2|10
1722752840000|2024-08-04 06:27:20|15444.6|15364.6|15445.36|15365.36|15445.36|15365.36|15444.02|15364.02|10
1722752850000|2024-08-04 06:27:30|15445.57|15365.57|15445.24|15365.24|15445.95|15365.95|15445.24|15365.24|9
1722752860000|2024-08-04 06:27:40|15445.09|15365.09|15444.39|15364.39|15445.09|15365.09|15444.25|15364.25|10
1722752870000|2024-08-04 06:27:50|15444.65|15364.65|15444.68|15364.68|15444.71|15364.71|15444.51|15364.51|10
1722752880000|2024-08-04 06:28:00|15444.43|15364.43|15443.46|15363.46|15444.43|15364.43|15443.46|15363.46|10
1722752890000|2024-08-04 06:28:10|15442.62|15362.62|15441.73|15361.73|15442.62|15362.62|15441.73|15361.73|10
1722752900000|2024-08-04 06:28:20|15441.77|15361.77|15441.67|15361.67|15441.77|15361.77|15441.62|15361.62|9
1722752910000|2024-08-04 06:28:30|15441.84|15361.84|15443.81|15363.81|15443.81|15363.81|15441.84|15361.84|10
1722752920000|2024-08-04 06:28:40|15444.06|15364.06|15442.64|15362.64|15444.09|15364.09|15442.63|15362.63|9
1722752930000|2024-08-04 06:28:50|15442.65|15362.65|15443.01|15363.01|15443.08|15363.08|15442.37|15362.37|9
1722752940000|2024-08-04 06:29:00|15442.94|15362.94|15443.5|15363.5|15443.97|15363.97|15442.92|15362.92|10
1722752950000|2024-08-04 06:29:10|15443.49|15363.49|15444.91|15364.91|15444.94|15364.94|15443.49|15363.49|10
1722752960000|2024-08-04 06:29:20|15445.05|15365.05|15445.25|15365.25|15445.45|15365.45|15445.05|15365.05|10
1722752970000|2024-08-04 06:29:30|15445.11|15365.11|15445.14|15365.14|15445.4|15365.4|15445.1|15365.1|9
1722752980000|2024-08-04 06:29:40|15445.02|15365.02|15444.78|15364.78|15445.16|15365.16|15444.78|15364.78|10
1722752990000|2024-08-04 06:29:50|15444.66|15364.66|15446.38|15366.38|15446.38|15366.38|15444.6|15364.6|10
1722753000000|2024-08-04 06:30:00|15446.39|15366.39|15446.6|15366.6|15446.6|15366.6|15446.28|15366.28|10
1722753010000|2024-08-04 06:30:10|15446.59|15366.59|15447.52|15367.52|15447.53|15367.53|15446.59|15366.59|10
1722753020000|2024-08-04 06:30:20|15447.49|15367.49|15446.89|15366.89|15447.49|15367.49|15446.7|15366.7|10
1722753030000|2024-08-04 06:30:30|15446.87|15366.87|15447.49|15367.49|15447.6|15367.6|15446.87|15366.87|10
1722753040000|2024-08-04 06:30:40|15447.56|15367.56|15446.59|15366.59|15447.65|15367.65|15446.56|15366.56|8
1722753050000|2024-08-04 06:30:50|15446.77|15366.77|15447.66|15367.66|15447.66|15367.66|15446.27|15366.27|9
1722753060000|2024-08-04 06:31:00|15447.75|15367.75|15446.86|15366.86|15447.82|15367.82|15446.86|15366.86|9
1722753070000|2024-08-04 06:31:10|15446.83|15366.83|15446.26|15366.26|15446.83|15366.83|15445.39|15365.39|10
1722753080000|2024-08-04 06:31:20|15446.64|15366.64|15446.48|15366.48|15446.85|15366.85|15446.11|15366.11|10
1722753090000|2024-08-04 06:31:30|15446.24|15366.24|15446.64|15366.64|15446.87|15366.87|15446.15|15366.15|10
1722753100000|2024-08-04 06:31:40|15446.78|15366.78|15446.84|15366.84|15447.09|15367.09|15446.78|15366.78|8
1722753110000|2024-08-04 06:31:50|15446.89|15366.89|15445.1|15365.1|15446.89|15366.89|15445.1|15365.1|10
1722753120000|2024-08-04 06:32:00|15444.65|15364.65|15444.57|15364.57|15444.65|15364.65|15443.76|15363.76|10
1722753130000|2024-08-04 06:32:10|15445.24|15365.24|15444.83|15364.83|15445.33|15365.33|15444.4|15364.4|9
1722753140000|2024-08-04 06:32:20|15444.75|15364.75|15444.65|15364.65|15444.75|15364.75|15443.21|15363.21|9
1722753150000|2024-08-04 06:32:30|15445.94|15365.94|15449.08|15369.08|15449.08|15369.08|15445.94|15365.94|10
1722753160000|2024-08-04 06:32:40|15449.24|15369.24|15449.01|15369.01|15449.33|15369.33|15448.86|15368.86|10
1722753170000|2024-08-04 06:32:50|15448.98|15368.98|15449.25|15369.25|15449.27|15369.27|15448.81|15368.81|10
1722753180000|2024-08-04 06:33:00|15449.13|15369.13|15448.79|15368.79|15449.31|15369.31|15448.79|15368.79|10
1722753190000|2024-08-04 06:33:10|15447.75|15367.75|15447.66|15367.66|15447.75|15367.75|15447.05|15367.05|10
1722753200000|2024-08-04 06:33:20|15447.7|15367.7|15447.73|15367.73|15447.73|15367.73|15447.25|15367.25|10
1722753210000|2024-08-04 06:33:30|15447.53|15367.53|15448.15|15368.15|15448.89|15368.89|15447.53|15367.53|10
1722753220000|2024-08-04 06:33:40|15448.12|15368.12|15447.81|15367.81|15448.12|15368.12|15447.81|15367.81|8
1722753230000|2024-08-04 06:33:50|15447.75|15367.75|15447.77|15367.77|15447.77|15367.77|15447.52|15367.52|9
1722753240000|2024-08-04 06:34:00|15447.75|15367.75|15447.88|15367.88|15447.91|15367.91|15447.45|15367.45|9
1722753250000|2024-08-04 06:34:10|15447.63|15367.63|15447.75|15367.75|15447.88|15367.88|15447.63|15367.63|8
1722753260000|2024-08-04 06:34:20|15447.87|15367.87|15447.43|15367.43|15447.9|15367.9|15447.37|15367.37|10
1722753270000|2024-08-04 06:34:30|15447.27|15367.27|15446.93|15366.93|15447.46|15367.46|15446.93|15366.93|10
1722753280000|2024-08-04 06:34:40|15447.05|15367.05|15447.26|15367.26|15447.4|15367.4|15446.89|15366.89|8
1722753290000|2024-08-04 06:34:50|15447.09|15367.09|15448.37|15368.37|15448.37|15368.37|15447.04|15367.04|9
1722753300000|2024-08-04 06:35:00|15448.5|15368.5|15450.16|15370.16|15450.16|15370.16|15448.5|15368.5|9
1722753310000|2024-08-04 06:35:10|15450.19|15370.19|15449.52|15369.52|15450.39|15370.39|15449.52|15369.52|9
1722753320000|2024-08-04 06:35:20|15449.48|15369.48|15450.85|15370.85|15450.85|15370.85|15449.47|15369.47|10
1722753330000|2024-08-04 06:35:30|15450.98|15370.98|15452.78|15372.78|15453.33|15373.33|15450.94|15370.94|10
1722753340000|2024-08-04 06:35:40|15452.41|15372.41|15454.74|15374.74|15454.74|15374.74|15452.22|15372.22|10
1722753350000|2024-08-04 06:35:50|15455.28|15375.28|15455.45|15375.45|15456.21|15376.21|15455.28|15375.28|8
1722753360000|2024-08-04 06:36:00|15455.4|15375.4|15455.39|15375.39|15455.54|15375.54|15455.25|15375.25|10
1722753370000|2024-08-04 06:36:10|15455.25|15375.25|15455.19|15375.19|15455.61|15375.61|15455.12|15375.12|10
1722753380000|2024-08-04 06:36:20|15455.22|15375.22|15452.94|15372.94|15455.65|15375.65|15452.84|15372.84|10
1722753390000|2024-08-04 06:36:30|15452.89|15372.89|15451.96|15371.96|15453|15373|15451.96|15371.96|10
1722753400000|2024-08-04 06:36:40|15451.93|15371.93|15451.6|15371.6|15452.14|15372.14|15451.33|15371.33|10
1722753410000|2024-08-04 06:36:50|15451.57|15371.57|15451.53|15371.53|15451.57|15371.57|15451.14|15371.14|10
1722753420000|2024-08-04 06:37:00|15451.5|15371.5|15451.13|15371.13|15451.5|15371.5|15450.84|15370.84|9
1722753430000|2024-08-04 06:37:10|15451.24|15371.24|15449.95|15369.95|15451.24|15371.24|15449.87|15369.87|8
1722753440000|2024-08-04 06:37:20|15449.71|15369.71|15449.55|15369.55|15449.75|15369.75|15449.47|15369.47|10
1722753450000|2024-08-04 06:37:30|15449.61|15369.61|15450.17|15370.17|15450.17|15370.17|15449.61|15369.61|10
1722753460000|2024-08-04 06:37:40|15450.21|15370.21|15450.23|15370.23|15450.33|15370.33|15450.03|15370.03|9
1722753470000|2024-08-04 06:37:50|15450.22|15370.22|15449.64|15369.64|15450.22|15370.22|15449.48|15369.48|10
1722753480000|2024-08-04 06:38:00|15449.48|15369.48|15448.36|15368.36|15449.48|15369.48|15448.36|15368.36|9
1722753490000|2024-08-04 06:38:10|15448.32|15368.32|15447.48|15367.48|15448.32|15368.32|15447.48|15367.48|10
1722753500000|2024-08-04 06:38:20|15447.58|15367.58|15446.87|15366.87|15447.58|15367.58|15446.77|15366.77|9
1722753510000|2024-08-04 06:38:30|15446.84|15366.84|15447.35|15367.35|15448|15368|15446.77|15366.77|9
1722753520000|2024-08-04 06:38:40|15446.42|15366.42|15444.6|15364.6|15446.75|15366.75|15444.6|15364.6|10
1722753530000|2024-08-04 06:38:50|15444.32|15364.32|15443.87|15363.87|15444.52|15364.52|15443.83|15363.83|10
1722753540000|2024-08-04 06:39:00|15443.7|15363.7|15440.93|15360.93|15443.7|15363.7|15440.93|15360.93|10
1722753550000|2024-08-04 06:39:10|15440.32|15360.32|15437.8|15357.8|15440.32|15360.32|15437.8|15357.8|10
1722753560000|2024-08-04 06:39:20|15437.55|15357.55|15438.22|15358.22|15438.4|15358.4|15437.55|15357.55|10
1722753570000|2024-08-04 06:39:30|15438.38|15358.38|15438.35|15358.35|15438.49|15358.49|15438.22|15358.22|8
1722753580000|2024-08-04 06:39:40|15438.8|15358.8|15438.56|15358.56|15439.1|15359.1|15438.53|15358.53|9
1722753590000|2024-08-04 06:39:50|15438.52|15358.52|15438.54|15358.54|15438.54|15358.54|15438.31|15358.31|9
1722753600000|2024-08-04 06:40:00|15438.53|15358.53|15438.66|15358.66|15438.85|15358.85|15438.53|15358.53|10
1722753610000|2024-08-04 06:40:10|15438.57|15358.57|15438.45|15358.45|15438.67|15358.67|15438.4|15358.4|10
1722753620000|2024-08-04 06:40:20|15438.29|15358.29|15437.01|15357.01|15438.29|15358.29|15437.01|15357.01|10
1722753630000|2024-08-04 06:40:30|15437.02|15357.02|15436.16|15356.16|15437.14|15357.14|15436.1|15356.1|10
1722753640000|2024-08-04 06:40:40|15436.15|15356.15|15433.52|15353.52|15436.17|15356.17|15433.52|15353.52|10
1722753650000|2024-08-04 06:40:50|15433.53|15353.53|15433.03|15353.03|15433.61|15353.61|15432.83|15352.83|9
1722753660000|2024-08-04 06:41:00|15433.1|15353.1|15432.28|15352.28|15433.18|15353.18|15432.03|15352.03|10
1722753670000|2024-08-04 06:41:10|15432.3|15352.3|15432.48|15352.48|15432.8|15352.8|15432.06|15352.06|10
1722753680000|2024-08-04 06:41:20|15432.34|15352.34|15432.77|15352.77|15432.77|15352.77|15431.95|15351.95|9
1722753690000|2024-08-04 06:41:30|15433.08|15353.08|15433.54|15353.54|15433.57|15353.57|15433.08|15353.08|10
1722753700000|2024-08-04 06:41:40|15433.74|15353.74|15434.22|15354.22|15434.29|15354.29|15433.74|15353.74|9
1722753710000|2024-08-04 06:41:50|15433.84|15353.84|15434.43|15354.43|15434.43|15354.43|15433.7|15353.7|10
1722753720000|2024-08-04 06:42:00|15434.64|15354.64|15437.34|15357.34|15437.34|15357.34|15434.64|15354.64|9
1722753730000|2024-08-04 06:42:10|15437.14|15357.14|15435.23|15355.23|15438.24|15358.24|15435.23|15355.23|9
1722753740000|2024-08-04 06:42:20|15435.24|15355.24|15434.85|15354.85|15435.24|15355.24|15434.78|15354.78|10
1722753750000|2024-08-04 06:42:30|15434.73|15354.73|15435.17|15355.17|15435.21|15355.21|15434.73|15354.73|9
1722753760000|2024-08-04 06:42:40|15435.2|15355.2|15435.38|15355.38|15435.57|15355.57|15435.2|15355.2|9
1722753770000|2024-08-04 06:42:50|15436.24|15356.24|15438.44|15358.44|15438.46|15358.46|15436.24|15356.24|10
1722753780000|2024-08-04 06:43:00|15438.4|15358.4|15438.71|15358.71|15438.71|15358.71|15438.4|15358.4|7
1722753790000|2024-08-04 06:43:10|15438.76|15358.76|15438.85|15358.85|15439.15|15359.15|15438.71|15358.71|9
1722753800000|2024-08-04 06:43:20|15438.68|15358.68|15436.89|15356.89|15438.68|15358.68|15436.89|15356.89|10
1722753810000|2024-08-04 06:43:30|15436.94|15356.94|15436.53|15356.53|15436.94|15356.94|15436.53|15356.53|9
1722753820000|2024-08-04 06:43:40|15436.45|15356.45|15435.4|15355.4|15436.63|15356.63|15435.4|15355.4|10
1722753830000|2024-08-04 06:43:50|15435.39|15355.39|15436.34|15356.34|15436.34|15356.34|15435.39|15355.39|10
1722753840000|2024-08-04 06:44:00|15436.38|15356.38|15437.07|15357.07|15437.07|15357.07|15436.32|15356.32|10
1722753850000|2024-08-04 06:44:10|15437.62|15357.62|15437.84|15357.84|15438|15358|15437.44|15357.44|9
1722753860000|2024-08-04 06:44:20|15437.86|15357.86|15437.6|15357.6|15438.03|15358.03|15437.58|15357.58|10
1722753870000|2024-08-04 06:44:30|15437.61|15357.61|15438.37|15358.37|15438.39|15358.39|15437.41|15357.41|8
1722753880000|2024-08-04 06:44:40|15438.06|15358.06|15437.72|15357.72|15438.06|15358.06|15437.66|15357.66|8
1722753890000|2024-08-04 06:44:50|15437.12|15357.12|15436.41|15356.41|15437.12|15357.12|15436.26|15356.26|10
1722753900000|2024-08-04 06:45:00|15436.4|15356.4|15436.74|15356.74|15436.78|15356.78|15436.4|15356.4|9
1722753910000|2024-08-04 06:45:10|15436.78|15356.78|15436.56|15356.56|15436.78|15356.78|15436.25|15356.25|9
1722753920000|2024-08-04 06:45:20|15436.52|15356.52|15436.79|15356.79|15436.79|15356.79|15436.27|15356.27|10
1722753930000|2024-08-04 06:45:30|15437.09|15357.09|15438.92|15358.92|15438.92|15358.92|15437.09|15357.09|10
1722753940000|2024-08-04 06:45:40|15439.53|15359.53|15439.39|15359.39|15439.58|15359.58|15439.2|15359.2|9
1722753950000|2024-08-04 06:45:50|15439.36|15359.36|15439.59|15359.59|15439.59|15359.59|15439.36|15359.36|9
1722753960000|2024-08-04 06:46:00|15440|15360|15441.19|15361.19|15441.39|15361.39|15440|15360|9
1722753970000|2024-08-04 06:46:10|15441.28|15361.28|15440.93|15360.93|15441.43|15361.43|15440.93|15360.93|10
1722753980000|2024-08-04 06:46:20|15440.72|15360.72|15442.15|15362.15|15442.17|15362.17|15440.72|15360.72|9
1722753990000|2024-08-04 06:46:30|15442.14|15362.14|15442.45|15362.45|15442.45|15362.45|15442.07|15362.07|7
1722754000000|2024-08-04 06:46:40|15442.64|15362.64|15441.9|15361.9|15442.64|15362.64|15441.9|15361.9|8
1722754010000|2024-08-04 06:46:50|15441.99|15361.99|15441.67|15361.67|15441.99|15361.99|15441.48|15361.48|10
1722754020000|2024-08-04 06:47:00|15442.08|15362.08|15443.97|15363.97|15443.97|15363.97|15442.04|15362.04|9
1722754030000|2024-08-04 06:47:10|15444.81|15364.81|15446.86|15366.86|15446.86|15366.86|15444.81|15364.81|10
1722754040000|2024-08-04 06:47:20|15446.63|15366.63|15445.1|15365.1|15446.63|15366.63|15445.09|15365.09|10
1722754050000|2024-08-04 06:47:30|15445.23|15365.23|15444.9|15364.9|15445.32|15365.32|15444.9|15364.9|9
1722754060000|2024-08-04 06:47:40|15445.02|15365.02|15445.55|15365.55|15445.55|15365.55|15445.02|15365.02|10
1722754070000|2024-08-04 06:47:50|15445.59|15365.59|15445.36|15365.36|15445.6|15365.6|15445.33|15365.33|8
1722754080000|2024-08-04 06:48:00|15445.35|15365.35|15446.58|15366.58|15446.58|15366.58|15445.35|15365.35|9
1722754090000|2024-08-04 06:48:10|15446.87|15366.87|15446.75|15366.75|15447.39|15367.39|15446.75|15366.75|10
1722754100000|2024-08-04 06:48:20|15446.76|15366.76|15446.73|15366.73|15446.86|15366.86|15446.54|15366.54|10
1722754110000|2024-08-04 06:48:30|15446.74|15366.74|15448.03|15368.03|15448.03|15368.03|15446.74|15366.74|9
1722754120000|2024-08-04 06:48:40|15448.13|15368.13|15448.08|15368.08|15448.13|15368.13|15447.8|15367.8|10
1722754130000|2024-08-04 06:48:50|15448.02|15368.02|15448.04|15368.04|15448.16|15368.16|15447.94|15367.94|8
1722754140000|2024-08-04 06:49:00|15447.88|15367.88|15450.02|15370.02|15450.02|15370.02|15447.88|15367.88|10
1722754150000|2024-08-04 06:49:10|15450.19|15370.19|15450.49|15370.49|15450.49|15370.49|15450.12|15370.12|10
1722754160000|2024-08-04 06:49:20|15450.68|15370.68|15450.41|15370.41|15450.71|15370.71|15450.39|15370.39|9
1722754170000|2024-08-04 06:49:30|15450.47|15370.47|15450.69|15370.69|15450.7|15370.7|15450.46|15370.46|9
1722754180000|2024-08-04 06:49:40|15450.73|15370.73|15452.16|15372.16|15452.16|15372.16|15450.64|15370.64|8
1722754190000|2024-08-04 06:49:50|15452.48|15372.48|15455.03|15375.03|15455.03|15375.03|15452.48|15372.48|10
1722754200000|2024-08-04 06:50:00|15455.06|15375.06|15457.5|15377.5|15457.51|15377.51|15455.03|15375.03|10
1722754210000|2024-08-04 06:50:10|15457.55|15377.55|15458.15|15378.15|15458.36|15378.36|15457.55|15377.55|10
1722754220000|2024-08-04 06:50:20|15458.16|15378.16|15458.39|15378.39|15458.65|15378.65|15458.16|15378.16|10
1722754230000|2024-08-04 06:50:30|15458.41|15378.41|15458.2|15378.2|15458.69|15378.69|15458.2|15378.2|10
1722754240000|2024-08-04 06:50:40|15458.18|15378.18|15460.85|15380.85|15460.85|15380.85|15458.18|15378.18|9
1722754250000|2024-08-04 06:50:50|15460.88|15380.88|15460.68|15380.68|15460.92|15380.92|15460.5|15380.5|9
1722754260000|2024-08-04 06:51:00|15460.98|15380.98|15461.06|15381.06|15461.09|15381.09|15460.98|15380.98|9
1722754270000|2024-08-04 06:51:10|15461.1|15381.1|15458.96|15378.96|15461.24|15381.24|15458.96|15378.96|10
1722754280000|2024-08-04 06:51:20|15458.59|15378.59|15461.06|15381.06|15461.06|15381.06|15458.59|15378.59|9
1722754290000|2024-08-04 06:51:30|15461.51|15381.51|15462.17|15382.17|15462.2|15382.2|15461.37|15381.37|9
1722754300000|2024-08-04 06:51:40|15462.24|15382.24|15462.37|15382.37|15462.46|15382.46|15462.01|15382.01|9
1722754310000|2024-08-04 06:51:50|15462.36|15382.36|15463.29|15383.29|15463.29|15383.29|15462.23|15382.23|9
1722754320000|2024-08-04 06:52:00|15463.26|15383.26|15464.34|15384.34|15464.4|15384.4|15463.26|15383.26|8
1722754330000|2024-08-04 06:52:10|15464.47|15384.47|15464.73|15384.73|15464.73|15384.73|15464.39|15384.39|10
1722754340000|2024-08-04 06:52:20|15464.69|15384.69|15464.64|15384.64|15464.81|15384.81|15464.52|15384.52|9
1722754350000|2024-08-04 06:52:30|15464.83|15384.83|15465.31|15385.31|15465.31|15385.31|15464.83|15384.83|10
1722754360000|2024-08-04 06:52:40|15465.46|15385.46|15464.14|15384.14|15465.46|15385.46|15464.14|15384.14|10
1722754370000|2024-08-04 06:52:50|15462.91|15382.91|15461.69|15381.69|15462.91|15382.91|15461.67|15381.67|10
1722754380000|2024-08-04 06:53:00|15461.45|15381.45|15461.24|15381.24|15461.79|15381.79|15461.05|15381.05|8
1722754390000|2024-08-04 06:53:10|15460.84|15380.84|15461.33|15381.33|15461.33|15381.33|15460.61|15380.61|10
1722754400000|2024-08-04 06:53:20|15460.99|15380.99|15460.65|15380.65|15461.05|15381.05|15460.4|15380.4|10
1722754410000|2024-08-04 06:53:30|15460.72|15380.72|15460.52|15380.52|15460.72|15380.72|15460.43|15380.43|10
1722754420000|2024-08-04 06:53:40|15460.51|15380.51|15459.92|15379.92|15460.57|15380.57|15459.92|15379.92|9
1722754430000|2024-08-04 06:53:50|15459.51|15379.51|15459.33|15379.33|15459.51|15379.51|15459.11|15379.11|10
1722754440000|2024-08-04 06:54:00|15459.2|15379.2|15457.81|15377.81|15459.2|15379.2|15457.81|15377.81|10
1722754450000|2024-08-04 06:54:10|15457.01|15377.01|15457.05|15377.05|15457.34|15377.34|15456.62|15376.62|8
1722754460000|2024-08-04 06:54:20|15457.06|15377.06|15456.93|15376.93|15457.27|15377.27|15456.92|15376.92|10
1722754470000|2024-08-04 06:54:30|15456.95|15376.95|15457.63|15377.63|15457.63|15377.63|15456.95|15376.95|8
1722754480000|2024-08-04 06:54:40|15457.66|15377.66|15456.94|15376.94|15457.83|15377.83|15456.94|15376.94|10
1722754490000|2024-08-04 06:54:50|15457.02|15377.02|15456.3|15376.3|15457.03|15377.03|15456.2|15376.2|10
1722754500000|2024-08-04 06:55:00|15456.26|15376.26|15456.46|15376.46|15456.56|15376.56|15456.15|15376.15|10
1722754510000|2024-08-04 06:55:10|15456.59|15376.59|15456.9|15376.9|15456.93|15376.93|15456.59|15376.59|10
1722754520000|2024-08-04 06:55:20|15456.93|15376.93|15457.24|15377.24|15457.24|15377.24|15456.61|15376.61|9
1722754530000|2024-08-04 06:55:30|15456.82|15376.82|15456.88|15376.88|15456.88|15376.88|15456.45|15376.45|10
1722754540000|2024-08-04 06:55:40|15455.7|15375.7|15454.02|15374.02|15455.7|15375.7|15453.99|15373.99|10
1722754550000|2024-08-04 06:55:50|15454.76|15374.76|15454.06|15374.06|15455.21|15375.21|15454.06|15374.06|10
1722754560000|2024-08-04 06:56:00|15453.7|15373.7|15452.57|15372.57|15453.93|15373.93|15452.54|15372.54|9
1722754570000|2024-08-04 06:56:10|15452.61|15372.61|15454.64|15374.64|15454.64|15374.64|15452.61|15372.61|10
1722754580000|2024-08-04 06:56:20|15455.08|15375.08|15454.92|15374.92|15455.77|15375.77|15454.92|15374.92|9
1722754590000|2024-08-04 06:56:30|15454.38|15374.38|15454.39|15374.39|15454.41|15374.41|15454.05|15374.05|9
1722754600000|2024-08-04 06:56:40|15454.3|15374.3|15454.42|15374.42|15454.44|15374.44|15454.28|15374.28|10
1722754610000|2024-08-04 06:56:50|15454.45|15374.45|15454.52|15374.52|15454.77|15374.77|15454.29|15374.29|9
1722754620000|2024-08-04 06:57:00|15454.41|15374.41|15454.55|15374.55|15454.72|15374.72|15454.41|15374.41|9
1722754630000|2024-08-04 06:57:10|15454.44|15374.44|15454.61|15374.61|15454.78|15374.78|15454.44|15374.44|9
1722754640000|2024-08-04 06:57:20|15454.45|15374.45|15453.39|15373.39|15454.58|15374.58|15453.39|15373.39|10
1722754650000|2024-08-04 06:57:30|15453.77|15373.77|15453.21|15373.21|15453.77|15373.77|15453.21|15373.21|9
1722754660000|2024-08-04 06:57:40|15453.36|15373.36|15453.24|15373.24|15453.36|15373.36|15453.1|15373.1|10
1722754670000|2024-08-04 06:57:50|15453.28|15373.28|15453.16|15373.16|15453.43|15373.43|15453.15|15373.15|10
1722754680000|2024-08-04 06:58:00|15453.17|15373.17|15453.17|15373.17|15453.17|15373.17|15452.85|15372.85|8
1722754690000|2024-08-04 06:58:10|15453.4|15373.4|15453.33|15373.33|15453.41|15373.41|15453.31|15373.31|9
1722754700000|2024-08-04 06:58:20|15453.31|15373.31|15451.44|15371.44|15453.48|15373.48|15451.44|15371.44|10
1722754710000|2024-08-04 06:58:30|15451.27|15371.27|15449.08|15369.08|15451.27|15371.27|15449.07|15369.07|10
1722754720000|2024-08-04 06:58:40|15449.02|15369.02|15448.57|15368.57|15449.02|15369.02|15448.26|15368.26|9
1722754730000|2024-08-04 06:58:50|15448.81|15368.81|15448.77|15368.77|15448.96|15368.96|15448.48|15368.48|9
1722754740000|2024-08-04 06:59:00|15448.75|15368.75|15449.42|15369.42|15449.42|15369.42|15448.12|15368.12|10
1722754750000|2024-08-04 06:59:10|15449.4|15369.4|15449.89|15369.89|15450.3|15370.3|15448.9|15368.9|9
1722754760000|2024-08-04 06:59:20|15449.98|15369.98|15449.5|15369.5|15450.44|15370.44|15449.5|15369.5|10
1722754770000|2024-08-04 06:59:30|15449.4|15369.4|15447.39|15367.39|15449.4|15369.4|15447.39|15367.39|10
1722754780000|2024-08-04 06:59:40|15447.38|15367.38|15446.2|15366.2|15447.38|15367.38|15446.2|15366.2|10
1722754790000|2024-08-04 06:59:50|15446.16|15366.16|15446.54|15366.54|15446.61|15366.61|15445.97|15365.97|10
1722754800000|2024-08-04 07:00:00|15446.7|15366.7|15447.1|15367.1|15447.22|15367.22|15446.7|15366.7|7
1722754810000|2024-08-04 07:00:10|15447.33|15367.33|15448.74|15368.74|15448.74|15368.74|15446.86|15366.86|9
1722754820000|2024-08-04 07:00:20|15448.75|15368.75|15448.94|15368.94|15449.13|15369.13|15448.47|15368.47|10
1722754830000|2024-08-04 07:00:30|15448.9|15368.9|15448.59|15368.59|15448.9|15368.9|15448.51|15368.51|8
1722754840000|2024-08-04 07:00:40|15448.57|15368.57|15447.35|15367.35|15448.57|15368.57|15447.35|15367.35|9
1722754850000|2024-08-04 07:00:50|15447.4|15367.4|15446.25|15366.25|15447.4|15367.4|15446.25|15366.25|10
1722754860000|2024-08-04 07:01:00|15446.17|15366.17|15446.02|15366.02|15446.17|15366.17|15445.8|15365.8|9
1722754870000|2024-08-04 07:01:10|15445.46|15365.46|15444.06|15364.06|15445.46|15365.46|15444.06|15364.06|10
1722754880000|2024-08-04 07:01:20|15443.58|15363.58|15442.54|15362.54|15443.58|15363.58|15442.54|15362.54|10
1722754890000|2024-08-04 07:01:30|15442.51|15362.51|15442.04|15362.04|15442.51|15362.51|15441.74|15361.74|10
1722754900000|2024-08-04 07:01:40|15441.96|15361.96|15441.14|15361.14|15441.96|15361.96|15440.81|15360.81|8
1722754910000|2024-08-04 07:01:50|15441.15|15361.15|15440.79|15360.79|15441.29|15361.29|15440.45|15360.45|10
1722754920000|2024-08-04 07:02:00|15440.88|15360.88|15442.1|15362.1|15442.12|15362.12|15440.88|15360.88|10
1722754930000|2024-08-04 07:02:10|15442.22|15362.22|15442.39|15362.39|15442.45|15362.45|15442.14|15362.14|10
1722754940000|2024-08-04 07:02:20|15442.6|15362.6|15439.87|15359.87|15442.66|15362.66|15439.87|15359.87|8
1722754950000|2024-08-04 07:02:30|15439.9|15359.9|15439.79|15359.79|15440.03|15360.03|15439.79|15359.79|9
1722754960000|2024-08-04 07:02:40|15439.35|15359.35|15439.26|15359.26|15439.52|15359.52|15439.26|15359.26|10
1722754970000|2024-08-04 07:02:50|15439.21|15359.21|15439.22|15359.22|15439.36|15359.36|15439.21|15359.21|8
1722754980000|2024-08-04 07:03:00|15439.24|15359.24|15438.28|15358.28|15439.4|15359.4|15438.2|15358.2|9
1722754990000|2024-08-04 07:03:10|15438.27|15358.27|15439.04|15359.04|15439.04|15359.04|15437.9|15357.9|10
1722755000000|2024-08-04 07:03:20|15439.12|15359.12|15440.9|15360.9|15440.9|15360.9|15439.12|15359.12|10
1722755010000|2024-08-04 07:03:30|15440.89|15360.89|15438.95|15358.95|15440.89|15360.89|15438.61|15358.61|10
1722755020000|2024-08-04 07:03:40|15439.12|15359.12|15439.89|15359.89|15439.89|15359.89|15438.93|15358.93|10
1722755030000|2024-08-04 07:03:50|15440.13|15360.13|15442.5|15362.5|15442.5|15362.5|15440.13|15360.13|10
1722755040000|2024-08-04 07:04:00|15442.55|15362.55|15443.95|15363.95|15443.97|15363.97|15442.55|15362.55|10
1722755050000|2024-08-04 07:04:10|15443.98|15363.98|15444.16|15364.16|15444.16|15364.16|15443.98|15363.98|9
1722755060000|2024-08-04 07:04:20|15444.09|15364.09|15444|15364|15444.36|15364.36|15443.93|15363.93|10
1722755070000|2024-08-04 07:04:30|15445.08|15365.08|15444.74|15364.74|15445.71|15365.71|15444.74|15364.74|10
1722755080000|2024-08-04 07:04:40|15444.39|15364.39|15444.03|15364.03|15444.39|15364.39|15443.96|15363.96|9
1722755090000|2024-08-04 07:04:50|15443.94|15363.94|15442.87|15362.87|15444.11|15364.11|15442.87|15362.87|10
1722755100000|2024-08-04 07:05:00|15443.01|15363.01|15442.42|15362.42|15443.01|15363.01|15442.4|15362.4|10
1722755110000|2024-08-04 07:05:10|15442.43|15362.43|15441.82|15361.82|15442.43|15362.43|15441.82|15361.82|9
1722755120000|2024-08-04 07:05:20|15441.81|15361.81|15441.44|15361.44|15441.89|15361.89|15441.38|15361.38|10
1722755130000|2024-08-04 07:05:30|15441.43|15361.43|15441.14|15361.14|15441.43|15361.43|15440.83|15360.83|9
1722755140000|2024-08-04 07:05:40|15440.67|15360.67|15439.54|15359.54|15440.67|15360.67|15439.54|15359.54|9
1722755150000|2024-08-04 07:05:50|15439.35|15359.35|15440.47|15360.47|15440.47|15360.47|15438.79|15358.79|10
1722755160000|2024-08-04 07:06:00|15440.71|15360.71|15441.02|15361.02|15441.34|15361.34|15440.63|15360.63|9
1722755170000|2024-08-04 07:06:10|15441.03|15361.03|15442.31|15362.31|15442.31|15362.31|15441.03|15361.03|9
1722755180000|2024-08-04 07:06:20|15442.37|15362.37|15443.68|15363.68|15443.68|15363.68|15442.37|15362.37|9
1722755190000|2024-08-04 07:06:30|15443.51|15363.51|15443.24|15363.24|15443.52|15363.52|15443.09|15363.09|10
1722755200000|2024-08-04 07:06:40|15443.39|15363.39|15443.14|15363.14|15443.39|15363.39|15443.13|15363.13|8
1722755210000|2024-08-04 07:06:50|15443.1|15363.1|15442.79|15362.79|15443.15|15363.15|15442.72|15362.72|5
1722755220000|2024-08-04 07:07:00|15442.83|15362.83|15443.58|15363.58|15443.58|15363.58|15442.73|15362.73|8
1722755230000|2024-08-04 07:07:10|15443.76|15363.76|15444.06|15364.06|15444.28|15364.28|15443.61|15363.61|9
1722755240000|2024-08-04 07:07:20|15443.81|15363.81|15442.11|15362.11|15444.24|15364.24|15442.11|15362.11|9
1722755250000|2024-08-04 07:07:30|15442.15|15362.15|15442.33|15362.33|15442.5|15362.5|15442.08|15362.08|7
1722755260000|2024-08-04 07:07:40|15442.2|15362.2|15442.24|15362.24|15442.38|15362.38|15442.04|15362.04|10
1722755270000|2024-08-04 07:07:50|15442.23|15362.23|15441.71|15361.71|15442.23|15362.23|15441.65|15361.65|7
1722755280000|2024-08-04 07:08:00|15441.79|15361.79|15442.46|15362.46|15442.46|15362.46|15441.79|15361.79|10
1722755290000|2024-08-04 07:08:10|15442.47|15362.47|15441.86|15361.86|15442.47|15362.47|15441.64|15361.64|9
1722755300000|2024-08-04 07:08:20|15441.84|15361.84|15441.19|15361.19|15441.88|15361.88|15441.19|15361.19|10
1722755310000|2024-08-04 07:08:30|15441.09|15361.09|15442.64|15362.64|15442.64|15362.64|15440.87|15360.87|10
1722755320000|2024-08-04 07:08:40|15442.83|15362.83|15443.22|15363.22|15443.34|15363.34|15442.83|15362.83|10
1722755330000|2024-08-04 07:08:50|15443.12|15363.12|15442.95|15362.95|15443.29|15363.29|15442.95|15362.95|9
1722755340000|2024-08-04 07:09:00|15442.98|15362.98|15443.01|15363.01|15443.01|15363.01|15442.72|15362.72|10
1722755350000|2024-08-04 07:09:10|15443.12|15363.12|15442.82|15362.82|15443.4|15363.4|15442.78|15362.78|9
1722755360000|2024-08-04 07:09:20|15442.9|15362.9|15443.01|15363.01|15443.3|15363.3|15442.9|15362.9|10
1722755370000|2024-08-04 07:09:30|15443.14|15363.14|15441.45|15361.45|15443.14|15363.14|15441.45|15361.45|10
1722755380000|2024-08-04 07:09:40|15441.43|15361.43|15441.03|15361.03|15441.43|15361.43|15440.88|15360.88|9
1722755390000|2024-08-04 07:09:50|15440.62|15360.62|15440.33|15360.33|15440.62|15360.62|15440.15|15360.15|10
1722755400000|2024-08-04 07:10:00|15440.34|15360.34|15440.15|15360.15|15440.34|15360.34|15440.15|15360.15|10
1722755410000|2024-08-04 07:10:10|15440.16|15360.16|15438.8|15358.8|15440.18|15360.18|15438.8|15358.8|10
1722755420000|2024-08-04 07:10:20|15438.65|15358.65|15440.11|15360.11|15440.11|15360.11|15438.38|15358.38|9
1722755430000|2024-08-04 07:10:30|15440.17|15360.17|15440.45|15360.45|15440.45|15360.45|15440.14|15360.14|9
1722755440000|2024-08-04 07:10:40|15440.6|15360.6|15440.66|15360.66|15440.91|15360.91|15440.56|15360.56|10
1722755450000|2024-08-04 07:10:50|15440.64|15360.64|15440.49|15360.49|15440.64|15360.64|15440.49|15360.49|10
1722755460000|2024-08-04 07:11:00|15440.63|15360.63|15442.54|15362.54|15442.7|15362.7|15440.62|15360.62|10
1722755470000|2024-08-04 07:11:10|15442.59|15362.59|15443.18|15363.18|15443.33|15363.33|15442.59|15362.59|10
1722755480000|2024-08-04 07:11:20|15443.08|15363.08|15444.38|15364.38|15444.38|15364.38|15442.98|15362.98|9
1722755490000|2024-08-04 07:11:30|15444.66|15364.66|15445.47|15365.47|15445.6|15365.6|15444.6|15364.6|10
1722755500000|2024-08-04 07:11:40|15445.39|15365.39|15446.06|15366.06|15446.06|15366.06|15445.19|15365.19|10
1722755510000|2024-08-04 07:11:50|15446.05|15366.05|15446.28|15366.28|15446.4|15366.4|15446.05|15366.05|10
1722755520000|2024-08-04 07:12:00|15446.17|15366.17|15446.05|15366.05|15446.36|15366.36|15445.87|15365.87|9
1722755530000|2024-08-04 07:12:10|15445.95|15365.95|15445.12|15365.12|15446.14|15366.14|15445.12|15365.12|10
1722755540000|2024-08-04 07:12:20|15445.15|15365.15|15444.82|15364.82|15445.18|15365.18|15444.67|15364.67|10
1722755550000|2024-08-04 07:12:30|15445.31|15365.31|15445.24|15365.24|15445.33|15365.33|15444.8|15364.8|9
1722755560000|2024-08-04 07:12:40|15445.03|15365.03|15445.56|15365.56|15445.7|15365.7|15444.72|15364.72|9
1722755570000|2024-08-04 07:12:50|15445.59|15365.59|15443.84|15363.84|15445.71|15365.71|15443.84|15363.84|10
1722755580000|2024-08-04 07:13:00|15443.87|15363.87|15443.87|15363.87|15443.9|15363.9|15443.68|15363.68|9
1722755590000|2024-08-04 07:13:10|15443.89|15363.89|15443.97|15363.97|15444.1|15364.1|15443.89|15363.89|10
1722755600000|2024-08-04 07:13:20|15443.96|15363.96|15443.66|15363.66|15444.47|15364.47|15443.64|15363.64|10
1722755610000|2024-08-04 07:13:30|15443.67|15363.67|15441.27|15361.27|15443.67|15363.67|15441.27|15361.27|10
1722755620000|2024-08-04 07:13:40|15441.47|15361.47|15440.75|15360.75|15441.47|15361.47|15440.68|15360.68|9
1722755630000|2024-08-04 07:13:50|15440.7|15360.7|15440.05|15360.05|15440.7|15360.7|15440.05|15360.05|10
1722755640000|2024-08-04 07:14:00|15439.43|15359.43|15439.31|15359.31|15439.44|15359.44|15438.82|15358.82|10
1722755650000|2024-08-04 07:14:10|15439.43|15359.43|15433.74|15353.74|15439.43|15359.43|15433.74|15353.74|8
1722755660000|2024-08-04 07:14:20|15432.59|15352.59|15434.98|15354.98|15434.98|15354.98|15432.4|15352.4|10
1722755670000|2024-08-04 07:14:30|15434.97|15354.97|15436.78|15356.78|15436.78|15356.78|15434.86|15354.86|9
1722755680000|2024-08-04 07:14:40|15436.76|15356.76|15437.09|15357.09|15437.09|15357.09|15436.76|15356.76|9
1722755690000|2024-08-04 07:14:50|15437.14|15357.14|15437.53|15357.53|15437.53|15357.53|15437.14|15357.14|8
1722755700000|2024-08-04 07:15:00|15437.55|15357.55|15438.68|15358.68|15438.68|15358.68|15437.47|15357.47|9
1722755710000|2024-08-04 07:15:10|15438.27|15358.27|15437.86|15357.86|15438.27|15358.27|15437.83|15357.83|10
1722755720000|2024-08-04 07:15:20|15437.56|15357.56|15437.53|15357.53|15437.56|15357.56|15437.37|15357.37|10
1722755730000|2024-08-04 07:15:30|15437.55|15357.55|15437.55|15357.55|15438|15358|15437.32|15357.32|10
1722755740000|2024-08-04 07:15:40|15437.47|15357.47|15434.86|15354.86|15437.47|15357.47|15434.86|15354.86|10
1722755750000|2024-08-04 07:15:50|15434.6|15354.6|15434.92|15354.92|15434.92|15354.92|15434.59|15354.59|10
1722755760000|2024-08-04 07:16:00|15435.07|15355.07|15434.22|15354.22|15435.12|15355.12|15434.22|15354.22|10
1722755770000|2024-08-04 07:16:10|15433.64|15353.64|15431.92|15351.92|15433.64|15353.64|15431.92|15351.92|10
1722755780000|2024-08-04 07:16:20|15431.83|15351.83|15431.15|15351.15|15431.83|15351.83|15431.06|15351.06|10
1722755790000|2024-08-04 07:16:30|15431.19|15351.19|15431.24|15351.24|15431.47|15351.47|15431.19|15351.19|10
1722755800000|2024-08-04 07:16:40|15431.3|15351.3|15431.01|15351.01|15431.31|15351.31|15430.99|15350.99|7
1722755810000|2024-08-04 07:16:50|15430.24|15350.24|15429.78|15349.78|15430.24|15350.24|15429.74|15349.74|9
1722755820000|2024-08-04 07:17:00|15429.56|15349.56|15428.43|15348.43|15429.56|15349.56|15428.43|15348.43|10
1722755830000|2024-08-04 07:17:10|15428.35|15348.35|15427.77|15347.77|15428.35|15348.35|15427.53|15347.53|9
1722755840000|2024-08-04 07:17:20|15427.75|15347.75|15427.4|15347.4|15428.37|15348.37|15427.4|15347.4|10
1722755850000|2024-08-04 07:17:30|15427.45|15347.45|15427.57|15347.57|15427.68|15347.68|15427.45|15347.45|10
1722755860000|2024-08-04 07:17:40|15427.59|15347.59|15425.77|15345.77|15427.61|15347.61|15425.77|15345.77|8
1722755870000|2024-08-04 07:17:50|15425.84|15345.84|15424.23|15344.23|15425.84|15345.84|15424.23|15344.23|10
1722755880000|2024-08-04 07:18:00|15424.17|15344.17|15423.8|15343.8|15424.17|15344.17|15423.78|15343.78|10
1722755890000|2024-08-04 07:18:10|15423.75|15343.75|15423.72|15343.72|15423.75|15343.75|15423.27|15343.27|9
1722755900000|2024-08-04 07:18:20|15423.97|15343.97|15424.35|15344.35|15425.11|15345.11|15423.97|15343.97|10
1722755910000|2024-08-04 07:18:30|15424.71|15344.71|15424.22|15344.22|15424.83|15344.83|15424.22|15344.22|9
1722755920000|2024-08-04 07:18:40|15424.35|15344.35|15424.72|15344.72|15424.94|15344.94|15424.3|15344.3|9
1722755930000|2024-08-04 07:18:50|15424.79|15344.79|15425.56|15345.56|15425.56|15345.56|15424.79|15344.79|9
1722755940000|2024-08-04 07:19:00|15425.59|15345.59|15425.13|15345.13|15425.82|15345.82|15425.13|15345.13|10
1722755950000|2024-08-04 07:19:10|15425.18|15345.18|15427.85|15347.85|15427.85|15347.85|15424.51|15344.51|5
1722755960000|2024-08-04 07:19:20|15427.87|15347.87|15428.6|15348.6|15428.81|15348.81|15427.87|15347.87|10
1722755970000|2024-08-04 07:19:30|15428.66|15348.66|15428.82|15348.82|15428.94|15348.94|15428.62|15348.62|9
1722755980000|2024-08-04 07:19:40|15428.84|15348.84|15428.06|15348.06|15429.17|15349.17|15428|15348|9
1722755990000|2024-08-04 07:19:50|15428.07|15348.07|15428.31|15348.31|15428.35|15348.35|15428.07|15348.07|7
1722756000000|2024-08-04 07:20:00|15428|15348|15430.13|15350.13|15430.13|15350.13|15427.99|15347.99|10
1722756010000|2024-08-04 07:20:10|15430.24|15350.24|15430.36|15350.36|15430.49|15350.49|15430.17|15350.17|10
1722756020000|2024-08-04 07:20:20|15430.22|15350.22|15429.57|15349.57|15430.24|15350.24|15429.57|15349.57|9
1722756030000|2024-08-04 07:20:30|15429.58|15349.58|15428.56|15348.56|15429.58|15349.58|15428.51|15348.51|8
1722756040000|2024-08-04 07:20:40|15428.09|15348.09|15428.23|15348.23|15428.23|15348.23|15427.88|15347.88|10
1722756050000|2024-08-04 07:20:50|15428.22|15348.22|15428.27|15348.27|15428.53|15348.53|15428.22|15348.22|9
1722756060000|2024-08-04 07:21:00|15428.34|15348.34|15428.99|15348.99|15429.08|15349.08|15427.85|15347.85|10
1722756070000|2024-08-04 07:21:10|15428.76|15348.76|15430.79|15350.79|15430.79|15350.79|15428.76|15348.76|10
1722756080000|2024-08-04 07:21:20|15432.46|15352.46|15432.33|15352.33|15432.98|15352.98|15432.26|15352.26|10
1722756090000|2024-08-04 07:21:30|15432.31|15352.31|15433.52|15353.52|15433.52|15353.52|15432.19|15352.19|10
1722756100000|2024-08-04 07:21:40|15433.49|15353.49|15433.22|15353.22|15433.49|15353.49|15433.19|15353.19|9
1722756110000|2024-08-04 07:21:50|15433.12|15353.12|15433.54|15353.54|15433.54|15353.54|15432.73|15352.73|10
1722756120000|2024-08-04 07:22:00|15433.61|15353.61|15433.29|15353.29|15433.61|15353.61|15433.19|15353.19|9
1722756130000|2024-08-04 07:22:10|15433.45|15353.45|15432.45|15352.45|15433.47|15353.47|15432.45|15352.45|8
1722756140000|2024-08-04 07:22:20|15432.36|15352.36|15432.01|15352.01|15432.36|15352.36|15431.89|15351.89|10
1722756150000|2024-08-04 07:22:30|15432.03|15352.03|15431.76|15351.76|15432.04|15352.04|15431.72|15351.72|9
1722756160000|2024-08-04 07:22:40|15431.77|15351.77|15432.43|15352.43|15432.43|15352.43|15431.75|15351.75|10
1722756170000|2024-08-04 07:22:50|15432.35|15352.35|15433.05|15353.05|15433.05|15353.05|15432.35|15352.35|10
1722756180000|2024-08-04 07:23:00|15432.87|15352.87|15433.16|15353.16|15433.16|15353.16|15432.54|15352.54|10
1722756190000|2024-08-04 07:23:10|15433.15|15353.15|15433.36|15353.36|15433.36|15353.36|15433.15|15353.15|10
1722756200000|2024-08-04 07:23:20|15433.63|15353.63|15433.74|15353.74|15433.79|15353.79|15433.63|15353.63|10
1722756210000|2024-08-04 07:23:30|15433.75|15353.75|15433.77|15353.77|15433.89|15353.89|15433.75|15353.75|6
1722756220000|2024-08-04 07:23:40|15433.96|15353.96|15432.93|15352.93|15434.15|15354.15|15432.62|15352.62|10
1722756230000|2024-08-04 07:23:50|15432.81|15352.81|15432.79|15352.79|15432.9|15352.9|15432.63|15352.63|10
1722756240000|2024-08-04 07:24:00|15432.7|15352.7|15431.47|15351.47|15432.8|15352.8|15431.47|15351.47|10
1722756250000|2024-08-04 07:24:10|15431.44|15351.44|15431.66|15351.66|15432.38|15352.38|15431.22|15351.22|10
1722756260000|2024-08-04 07:24:20|15431.77|15351.77|15430.63|15350.63|15432.67|15352.67|15430.63|15350.63|10
1722756270000|2024-08-04 07:24:30|15430.59|15350.59|15431.37|15351.37|15431.38|15351.38|15430.49|15350.49|10
1722756280000|2024-08-04 07:24:40|15431.33|15351.33|15431.46|15351.46|15431.49|15351.49|15431.3|15351.3|8
1722756290000|2024-08-04 07:24:50|15430.93|15350.93|15431.11|15351.11|15431.31|15351.31|15430.8|15350.8|10
1722756300000|2024-08-04 07:25:00|15431.2|15351.2|15431.46|15351.46|15431.46|15351.46|15431.12|15351.12|9
1722756310000|2024-08-04 07:25:10|15430.31|15350.31|15430.17|15350.17|15430.68|15350.68|15430.17|15350.17|10
1722756320000|2024-08-04 07:25:20|15430.14|15350.14|15428.4|15348.4|15430.2|15350.2|15428.4|15348.4|8
1722756330000|2024-08-04 07:25:30|15427.94|15347.94|15427.62|15347.62|15427.94|15347.94|15427.62|15347.62|9
1722756340000|2024-08-04 07:25:40|15427.6|15347.6|15427.56|15347.56|15427.63|15347.63|15427.56|15347.56|9
1722756350000|2024-08-04 07:25:50|15427.11|15347.11|15427.75|15347.75|15427.88|15347.88|15427.11|15347.11|10
1722756360000|2024-08-04 07:26:00|15427.63|15347.63|15426.19|15346.19|15427.63|15347.63|15426.19|15346.19|10
1722756370000|2024-08-04 07:26:10|15425.86|15345.86|15417.65|15337.65|15426.03|15346.03|15417.65|15337.65|9
1722756380000|2024-08-04 07:26:20|15416.88|15336.88|15415.63|15335.63|15416.88|15336.88|15414.68|15334.68|10
1722756390000|2024-08-04 07:26:30|15415.68|15335.68|15413.66|15333.66|15415.68|15335.68|15413.65|15333.65|10
1722756400000|2024-08-04 07:26:40|15413.67|15333.67|15412.38|15332.38|15413.67|15333.67|15412.02|15332.02|10
1722756410000|2024-08-04 07:26:50|15412.4|15332.4|15411.32|15331.32|15412.94|15332.94|15411.32|15331.32|10
1722756420000|2024-08-04 07:27:00|15411.13|15331.13|15406.05|15326.05|15411.13|15331.13|15406.05|15326.05|10
1722756430000|2024-08-04 07:27:10|15405.23|15325.23|15403.14|15323.14|15406.32|15326.32|15403.14|15323.14|10
1722756440000|2024-08-04 07:27:20|15403.03|15323.03|15401.1|15321.1|15403.07|15323.07|15401.1|15321.1|10
1722756450000|2024-08-04 07:27:30|15400.86|15320.86|15399.64|15319.64|15400.86|15320.86|15399.47|15319.47|10
1722756460000|2024-08-04 07:27:40|15399.63|15319.63|15399.59|15319.59|15399.63|15319.63|15399.24|15319.24|8
1722756470000|2024-08-04 07:27:50|15399.58|15319.58|15398.51|15318.51|15399.59|15319.59|15398.1|15318.1|7
1722756480000|2024-08-04 07:28:00|15398.25|15318.25|15398.15|15318.15|15398.25|15318.25|15397.58|15317.58|9
1722756490000|2024-08-04 07:28:10|15398.04|15318.04|15397.99|15317.99|15398.23|15318.23|15397.93|15317.93|9
1722756500000|2024-08-04 07:28:20|15397.89|15317.89|15395.87|15315.87|15398.39|15318.39|15395.35|15315.35|10
1722756510000|2024-08-04 07:28:30|15395.78|15315.78|15396.12|15316.12|15397.43|15317.43|15395.78|15315.78|10
1722756520000|2024-08-04 07:28:40|15396.17|15316.17|15395.2|15315.2|15396.41|15316.41|15394.98|15314.98|9
1722756530000|2024-08-04 07:28:50|15395.39|15315.39|15393.04|15313.04|15395.41|15315.41|15393.04|15313.04|10
1722756540000|2024-08-04 07:29:00|15392.92|15312.92|15392.4|15312.4|15392.92|15312.92|15392.17|15312.17|10
1722756550000|2024-08-04 07:29:10|15392.45|15312.45|15394.19|15314.19|15394.19|15314.19|15392.28|15312.28|10
1722756560000|2024-08-04 07:29:20|15394.14|15314.14|15393.22|15313.22|15394.26|15314.26|15393.22|15313.22|9
1722756570000|2024-08-04 07:29:30|15393.58|15313.58|15393.59|15313.59|15393.9|15313.9|15393.58|15313.58|10
1722756580000|2024-08-04 07:29:40|15393.27|15313.27|15392.48|15312.48|15393.27|15313.27|15392.48|15312.48|6
1722756590000|2024-08-04 07:29:50|15391.6|15311.6|15391.21|15311.21|15391.6|15311.6|15391.03|15311.03|10
1722756600000|2024-08-04 07:30:00|15391.04|15311.04|15389.88|15309.88|15391.05|15311.05|15389.88|15309.88|10
1722756610000|2024-08-04 07:30:10|15390.26|15310.26|15392.12|15312.12|15392.12|15312.12|15390.26|15310.26|10
1722756620000|2024-08-04 07:30:20|15392.1|15312.1|15390.95|15310.95|15392.1|15312.1|15390.82|15310.82|10
1722756630000|2024-08-04 07:30:30|15390.68|15310.68|15390.81|15310.81|15390.81|15310.81|15390.24|15310.24|10
1722756640000|2024-08-04 07:30:40|15391.11|15311.11|15390.77|15310.77|15391.11|15311.11|15390.59|15310.59|9
1722756650000|2024-08-04 07:30:50|15390.78|15310.78|15390.37|15310.37|15390.78|15310.78|15390.01|15310.01|10
1722756660000|2024-08-04 07:31:00|15390.35|15310.35|15390.79|15310.79|15391.04|15311.04|15390.35|15310.35|10
1722756670000|2024-08-04 07:31:10|15397.28|15317.28|15394.63|15314.63|15397.28|15317.28|15394.63|15314.63|10
1722756680000|2024-08-04 07:31:20|15394.52|15314.52|15392.59|15312.59|15394.52|15314.52|15392.59|15312.59|10
1722756690000|2024-08-04 07:31:30|15389.02|15309.02|15388.68|15308.68|15389.02|15309.02|15388.58|15308.58|10
1722756700000|2024-08-04 07:31:40|15388.01|15308.01|15385.08|15305.08|15388.01|15308.01|15385.05|15305.05|10
1722756710000|2024-08-04 07:31:50|15384.06|15304.06|15383.88|15303.88|15384.12|15304.12|15383.46|15303.46|10
1722756720000|2024-08-04 07:32:00|15383.93|15303.93|15384.82|15304.82|15385.23|15305.23|15383.93|15303.93|8
1722756730000|2024-08-04 07:32:10|15384.61|15304.61|15380.76|15300.76|15384.61|15304.61|15380.76|15300.76|10
1722756740000|2024-08-04 07:32:20|15378.93|15298.93|15376.42|15296.42|15378.93|15298.93|15376.42|15296.42|10
1722756750000|2024-08-04 07:32:30|15376.34|15296.34|15377.11|15297.11|15377.28|15297.28|15376.03|15296.03|8
1722756760000|2024-08-04 07:32:40|15377|15297|15373.8|15293.8|15377.09|15297.09|15373.8|15293.8|10
1722756770000|2024-08-04 07:32:50|15372.65|15292.65|15370.37|15290.37|15372.65|15292.65|15369.92|15289.92|9
1722756780000|2024-08-04 07:33:00|15370.24|15290.24|15370.48|15290.48|15370.48|15290.48|15369.66|15289.66|10
1722756790000|2024-08-04 07:33:10|15371.32|15291.32|15371.38|15291.38|15371.72|15291.72|15371.32|15291.32|9
1722756800000|2024-08-04 07:33:20|15371.4|15291.4|15369.75|15289.75|15371.4|15291.4|15369.75|15289.75|10
1722756810000|2024-08-04 07:33:30|15370|15290|15369.31|15289.31|15370.26|15290.26|15369.31|15289.31|9
1722756820000|2024-08-04 07:33:40|15369.01|15289.01|15362.82|15282.82|15369.01|15289.01|15362.82|15282.82|10
1722756830000|2024-08-04 07:33:50|15362.57|15282.57|15362.35|15282.35|15362.61|15282.61|15362.2|15282.2|9
1722756840000|2024-08-04 07:34:00|15362.24|15282.24|15360.82|15280.82|15362.24|15282.24|15360.69|15280.69|10
1722756850000|2024-08-04 07:34:10|15360.17|15280.17|15356.54|15276.54|15360.59|15280.59|15356.49|15276.49|9
1722756860000|2024-08-04 07:34:20|15356.28|15276.28|15347.3|15267.3|15356.28|15276.28|15347.3|15267.3|10
1722756870000|2024-08-04 07:34:30|15345.49|15265.49|15341.87|15261.87|15345.49|15265.49|15341.87|15261.87|10
1722756880000|2024-08-04 07:34:40|15341.84|15261.84|15343.08|15263.08|15343.45|15263.45|15341.61|15261.61|10
1722756890000|2024-08-04 07:34:50|15342.09|15262.09|15344.73|15264.73|15345.36|15265.36|15342.09|15262.09|10
1722756900000|2024-08-04 07:35:00|15344.65|15264.65|15346.3|15266.3|15346.31|15266.31|15344.65|15264.65|10
1722756910000|2024-08-04 07:35:10|15346.54|15266.54|15346.38|15266.38|15346.91|15266.91|15346.3|15266.3|10
1722756920000|2024-08-04 07:35:20|15346.33|15266.33|15345.7|15265.7|15346.62|15266.62|15345.7|15265.7|10
1722756930000|2024-08-04 07:35:30|15345.58|15265.58|15344.95|15264.95|15345.69|15265.69|15344.95|15264.95|10
1722756940000|2024-08-04 07:35:40|15345|15265|15345.17|15265.17|15345.23|15265.23|15344.16|15264.16|10
1722756950000|2024-08-04 07:35:50|15346.58|15266.58|15348.19|15268.19|15348.54|15268.54|15346.58|15266.58|9
1722756960000|2024-08-04 07:36:00|15348.21|15268.21|15347.76|15267.76|15348.21|15268.21|15347.73|15267.73|10
1722756970000|2024-08-04 07:36:10|15347.83|15267.83|15345.9|15265.9|15347.86|15267.86|15345.52|15265.52|10
1722756980000|2024-08-04 07:36:20|15345.91|15265.91|15339.21|15259.21|15345.91|15265.91|15339.21|15259.21|10
1722756990000|2024-08-04 07:36:30|15338.35|15258.35|15338.38|15258.38|15338.95|15258.95|15337.48|15257.48|10
1722757000000|2024-08-04 07:36:40|15337.44|15257.44|15333.61|15253.61|15337.91|15257.91|15333.61|15253.61|9
1722757010000|2024-08-04 07:36:50|15333.94|15253.94|15333.21|15253.21|15333.94|15253.94|15333.15|15253.15|10
1722757020000|2024-08-04 07:37:00|15331.82|15251.82|15320.57|15240.57|15331.82|15251.82|15320.57|15240.57|10
1722757030000|2024-08-04 07:37:10|15320.49|15240.49|15318.14|15238.14|15320.49|15240.49|15317.96|15237.96|10
1722757040000|2024-08-04 07:37:20|15317.2|15237.2|15316.1|15236.1|15317.2|15237.2|15316.1|15236.1|10
1722757050000|2024-08-04 07:37:30|15315.03|15235.03|15310.63|15230.63|15315.03|15235.03|15310.63|15230.63|9
1722757060000|2024-08-04 07:37:40|15311.08|15231.08|15312.26|15232.26|15312.26|15232.26|15310.72|15230.72|10
1722757070000|2024-08-04 07:37:50|15312.52|15232.52|15313.99|15233.99|15314.09|15234.09|15312.52|15232.52|10
1722757080000|2024-08-04 07:38:00|15314.5|15234.5|15315.93|15235.93|15317.02|15237.02|15314.5|15234.5|10
1722757090000|2024-08-04 07:38:10|15315.9|15235.9|15314.79|15234.79|15315.9|15235.9|15314.79|15234.79|9
1722757100000|2024-08-04 07:38:20|15314.69|15234.69|15313.42|15233.42|15314.69|15234.69|15313.41|15233.41|9
1722757110000|2024-08-04 07:38:30|15312.95|15232.95|15309.04|15229.04|15312.95|15232.95|15308.51|15228.51|10
1722757120000|2024-08-04 07:38:40|15309.07|15229.07|15309.72|15229.72|15309.79|15229.79|15308.72|15228.72|10
1722757130000|2024-08-04 07:38:50|15311.02|15231.02|15311.94|15231.94|15312.31|15232.31|15311.02|15231.02|9
1722757140000|2024-08-04 07:39:00|15311.91|15231.91|15313.36|15233.36|15314.04|15234.04|15311.91|15231.91|10
1722757150000|2024-08-04 07:39:10|15312.41|15232.41|15310.78|15230.78|15312.41|15232.41|15310.78|15230.78|10
1722757160000|2024-08-04 07:39:20|15309.64|15229.64|15311.05|15231.05|15311.05|15231.05|15308.93|15228.93|10
1722757170000|2024-08-04 07:39:30|15311.09|15231.09|15311.43|15231.43|15311.81|15231.81|15310.59|15230.59|10
1722757180000|2024-08-04 07:39:40|15311.33|15231.33|15310.7|15230.7|15311.33|15231.33|15310.3|15230.3|10
1722757190000|2024-08-04 07:39:50|15310.84|15230.84|15313.53|15233.53|15313.53|15233.53|15310.84|15230.84|9
1722757200000|2024-08-04 07:40:00|15314.09|15234.09|15313.32|15233.32|15314.09|15234.09|15312.88|15232.88|10
1722757210000|2024-08-04 07:40:10|15313.47|15233.47|15313.29|15233.29|15313.94|15233.94|15313.29|15233.29|6
1722757220000|2024-08-04 07:40:20|15313.42|15233.42|15312.92|15232.92|15313.67|15233.67|15312.33|15232.33|10
1722757230000|2024-08-04 07:40:30|15312.86|15232.86|15312.19|15232.19|15312.95|15232.95|15312.15|15232.15|9
1722757240000|2024-08-04 07:40:40|15312.04|15232.04|15311.24|15231.24|15312.04|15232.04|15310.94|15230.94|10
1722757250000|2024-08-04 07:40:50|15311.35|15231.35|15310.88|15230.88|15311.39|15231.39|15310.5|15230.5|10
1722757260000|2024-08-04 07:41:00|15311.11|15231.11|15309.14|15229.14|15311.12|15231.12|15309.14|15229.14|9
1722757270000|2024-08-04 07:41:10|15309.47|15229.47|15308.22|15228.22|15309.47|15229.47|15308.1|15228.1|10
1722757280000|2024-08-04 07:41:20|15307.96|15227.96|15301.38|15221.38|15307.96|15227.96|15301.29|15221.29|10
1722757290000|2024-08-04 07:41:30|15301.59|15221.59|15298.29|15218.29|15301.59|15221.59|15298.29|15218.29|10
1722757300000|2024-08-04 07:41:40|15297.99|15217.99|15296.19|15216.19|15298.16|15218.16|15296.19|15216.19|10
1722757310000|2024-08-04 07:41:50|15296.03|15216.03|15293.55|15213.55|15296.03|15216.03|15293.55|15213.55|10
1722757320000|2024-08-04 07:42:00|15293.29|15213.29|15294.58|15214.58|15294.58|15214.58|15292.79|15212.79|10
1722757330000|2024-08-04 07:42:10|15294.97|15214.97|15298.75|15218.75|15298.75|15218.75|15294.97|15214.97|10
1722757340000|2024-08-04 07:42:20|15298.71|15218.71|15302.38|15222.38|15302.38|15222.38|15298.71|15218.71|10
1722757350000|2024-08-04 07:42:30|15302.47|15222.47|15304.47|15224.47|15304.47|15224.47|15301.97|15221.97|10
1722757360000|2024-08-04 07:42:40|15304.62|15224.62|15305.87|15225.87|15307.04|15227.04|15304.62|15224.62|10
1722757370000|2024-08-04 07:42:50|15305.73|15225.73|15305.87|15225.87|15306.08|15226.08|15305.45|15225.45|10
1722757380000|2024-08-04 07:43:00|15305.89|15225.89|15305.4|15225.4|15305.99|15225.99|15304.99|15224.99|10
1722757390000|2024-08-04 07:43:10|15304.59|15224.59|15305.37|15225.37|15305.37|15225.37|15303.88|15223.88|10
1722757400000|2024-08-04 07:43:20|15305.63|15225.63|15307.67|15227.67|15307.67|15227.67|15305.63|15225.63|10
1722757410000|2024-08-04 07:43:30|15307.93|15227.93|15308.75|15228.75|15309.09|15229.09|15307.93|15227.93|10
1722757420000|2024-08-04 07:43:40|15309.07|15229.07|15309.6|15229.6|15309.75|15229.75|15309.07|15229.07|9
1722757430000|2024-08-04 07:43:50|15310.29|15230.29|15311.36|15231.36|15311.38|15231.38|15310.29|15230.29|10
1722757440000|2024-08-04 07:44:00|15311.79|15231.79|15312.57|15232.57|15312.88|15232.88|15311.62|15231.62|10
1722757450000|2024-08-04 07:44:10|15312.48|15232.48|15314.22|15234.22|15314.22|15234.22|15312.48|15232.48|10
1722757460000|2024-08-04 07:44:20|15314.31|15234.31|15315.35|15235.35|15315.35|15235.35|15313.94|15233.94|10
1722757470000|2024-08-04 07:44:30|15315.45|15235.45|15317.2|15237.2|15317.2|15237.2|15315.45|15235.45|10
1722757480000|2024-08-04 07:44:40|15317.27|15237.27|15314.79|15234.79|15318.01|15238.01|15314.79|15234.79|10
1722757490000|2024-08-04 07:44:50|15314.71|15234.71|15312.84|15232.84|15314.71|15234.71|15312.83|15232.83|10
1722757500000|2024-08-04 07:45:00|15313.26|15233.26|15313.28|15233.28|15313.28|15233.28|15311.08|15231.08|10
1722757510000|2024-08-04 07:45:10|15313.39|15233.39|15313.18|15233.18|15314.46|15234.46|15313.18|15233.18|10
1722757520000|2024-08-04 07:45:20|15313.31|15233.31|15314.41|15234.41|15314.54|15234.54|15313.31|15233.31|10
1722757530000|2024-08-04 07:45:30|15314.49|15234.49|15315.08|15235.08|15315.08|15235.08|15314.38|15234.38|10
1722757540000|2024-08-04 07:45:40|15315.03|15235.03|15315.31|15235.31|15315.44|15235.44|15314.99|15234.99|9
1722757550000|2024-08-04 07:45:50|15315.41|15235.41|15313.74|15233.74|15315.57|15235.57|15313.74|15233.74|10
1722757560000|2024-08-04 07:46:00|15313.43|15233.43|15313.75|15233.75|15313.75|15233.75|15313.12|15233.12|9
1722757570000|2024-08-04 07:46:10|15313.56|15233.56|15316.76|15236.76|15316.76|15236.76|15313.56|15233.56|10
1722757580000|2024-08-04 07:46:20|15317.04|15237.04|15319.8|15239.8|15319.8|15239.8|15317.04|15237.04|9
1722757590000|2024-08-04 07:46:30|15320.3|15240.3|15321.89|15241.89|15322.58|15242.58|15320.3|15240.3|10
1722757600000|2024-08-04 07:46:40|15322.06|15242.06|15322.84|15242.84|15322.84|15242.84|15321.66|15241.66|10
1722757610000|2024-08-04 07:46:50|15322.85|15242.85|15321.67|15241.67|15322.96|15242.96|15320.74|15240.74|10
1722757620000|2024-08-04 07:47:00|15321.76|15241.76|15319.6|15239.6|15321.76|15241.76|15319.6|15239.6|9
1722757630000|2024-08-04 07:47:10|15319.56|15239.56|15319.31|15239.31|15319.93|15239.93|15319.31|15239.31|10
1722757640000|2024-08-04 07:47:20|15319.11|15239.11|15318.45|15238.45|15320.46|15240.46|15318.45|15238.45|10
1722757650000|2024-08-04 07:47:30|15318.55|15238.55|15311.92|15231.92|15318.66|15238.66|15311.92|15231.92|10
1722757660000|2024-08-04 07:47:40|15311.11|15231.11|15306.07|15226.07|15311.11|15231.11|15305.93|15225.93|10
1722757670000|2024-08-04 07:47:50|15305.96|15225.96|15293.98|15213.98|15305.96|15225.96|15293.59|15213.59|10
1722757680000|2024-08-04 07:48:00|15294.08|15214.08|15292.65|15212.65|15294.45|15214.45|15292.38|15212.38|10
1722757690000|2024-08-04 07:48:10|15293|15213|15287.2|15207.2|15293|15213|15287.2|15207.2|10
1722757700000|2024-08-04 07:48:20|15287.37|15207.37|15279.54|15199.54|15287.58|15207.58|15279.54|15199.54|10
1722757710000|2024-08-04 07:48:30|15279.8|15199.8|15280.03|15200.03|15280.49|15200.49|15279.8|15199.8|9
1722757720000|2024-08-04 07:48:40|15280.15|15200.15|15278.55|15198.55|15280.15|15200.15|15278.05|15198.05|9
1722757730000|2024-08-04 07:48:50|15280.1|15200.1|15281.2|15201.2|15283.14|15203.14|15280.1|15200.1|10
1722757740000|2024-08-04 07:49:00|15281.61|15201.61|15282.97|15202.97|15282.97|15202.97|15281.61|15201.61|10
1722757750000|2024-08-04 07:49:10|15283.01|15203.01|15284.18|15204.18|15284.73|15204.73|15282.96|15202.96|10
1722757760000|2024-08-04 07:49:20|15284.27|15204.27|15287.35|15207.35|15287.35|15207.35|15284.27|15204.27|10
1722757770000|2024-08-04 07:49:30|15287.55|15207.55|15286.01|15206.01|15287.55|15207.55|15285.79|15205.79|10
1722757780000|2024-08-04 07:49:40|15288.1|15208.1|15290.71|15210.71|15290.71|15210.71|15288.1|15208.1|10
1722757790000|2024-08-04 07:49:50|15290.83|15210.83|15291.92|15211.92|15292.42|15212.42|15290.83|15210.83|10
1722757800000|2024-08-04 07:50:00|15291.77|15211.77|15293.2|15213.2|15293.38|15213.38|15291.58|15211.58|10
1722757810000|2024-08-04 07:50:10|15293.28|15213.28|15294.05|15214.05|15294.05|15214.05|15293.28|15213.28|9
1722757820000|2024-08-04 07:50:20|15294.16|15214.16|15297.49|15217.49|15297.49|15217.49|15293.78|15213.78|10
1722757830000|2024-08-04 07:50:30|15297.64|15217.64|15297.13|15217.13|15298.66|15218.66|15296.98|15216.98|10
1722757840000|2024-08-04 07:50:40|15297.44|15217.44|15295.62|15215.62|15297.44|15217.44|15295.34|15215.34|9
1722757850000|2024-08-04 07:50:50|15294.34|15214.34|15294.25|15214.25|15295.01|15215.01|15293.75|15213.75|10
1722757860000|2024-08-04 07:51:00|15294.43|15214.43|15293.83|15213.83|15294.68|15214.68|15293.61|15213.61|9
1722757870000|2024-08-04 07:51:10|15293.45|15213.45|15292.46|15212.46|15293.88|15213.88|15292.46|15212.46|10
1722757880000|2024-08-04 07:51:20|15292.04|15212.04|15292.9|15212.9|15293.55|15213.55|15292.04|15212.04|10
1722757890000|2024-08-04 07:51:30|15292.86|15212.86|15286.11|15206.11|15292.86|15212.86|15286.11|15206.11|9
1722757900000|2024-08-04 07:51:40|15286.19|15206.19|15285.48|15205.48|15286.19|15206.19|15283.2|15203.2|10
1722757910000|2024-08-04 07:51:50|15284.65|15204.65|15281.97|15201.97|15284.65|15204.65|15281.95|15201.95|10
1722757920000|2024-08-04 07:52:00|15281.84|15201.84|15280.41|15200.41|15281.84|15201.84|15279.69|15199.69|10
1722757930000|2024-08-04 07:52:10|15280.03|15200.03|15282.02|15202.02|15282.02|15202.02|15279.78|15199.78|10
1722757940000|2024-08-04 07:52:20|15281.86|15201.86|15282.12|15202.12|15282.57|15202.57|15281.75|15201.75|10
1722757950000|2024-08-04 07:52:30|15282.27|15202.27|15282.46|15202.46|15282.78|15202.78|15282.03|15202.03|10
1722757960000|2024-08-04 07:52:40|15282.62|15202.62|15283.71|15203.71|15283.72|15203.72|15282.41|15202.41|10
1722757970000|2024-08-04 07:52:50|15283.67|15203.67|15283.03|15203.03|15283.67|15203.67|15282.45|15202.45|10
1722757980000|2024-08-04 07:53:00|15282.57|15202.57|15282.17|15202.17|15282.57|15202.57|15282.11|15202.11|10
1722757990000|2024-08-04 07:53:10|15282.15|15202.15|15280.73|15200.73|15282.15|15202.15|15280.3|15200.3|10
1722758000000|2024-08-04 07:53:20|15280.68|15200.68|15277.54|15197.54|15280.69|15200.69|15277.54|15197.54|10
1722758010000|2024-08-04 07:53:30|15277.18|15197.18|15280.39|15200.39|15280.39|15200.39|15277.02|15197.02|10
1722758020000|2024-08-04 07:53:40|15280.73|15200.73|15283.93|15203.93|15283.93|15203.93|15280.73|15200.73|10
1722758030000|2024-08-04 07:53:50|15283.98|15203.98|15285.49|15205.49|15285.49|15205.49|15283.93|15203.93|10
1722758040000|2024-08-04 07:54:00|15285.72|15205.72|15287.47|15207.47|15287.47|15207.47|15285.68|15205.68|10
1722758050000|2024-08-04 07:54:10|15287.87|15207.87|15289.09|15209.09|15289.09|15209.09|15287.59|15207.59|10
1722758060000|2024-08-04 07:54:20|15289.48|15209.48|15290.24|15210.24|15290.86|15210.86|15289.06|15209.06|10
1722758070000|2024-08-04 07:54:30|15290.1|15210.1|15288.26|15208.26|15290.1|15210.1|15288.22|15208.22|8
1722758080000|2024-08-04 07:54:40|15288.35|15208.35|15286.51|15206.51|15288.35|15208.35|15286.51|15206.51|10
1722758090000|2024-08-04 07:54:50|15286.67|15206.67|15285.53|15205.53|15286.68|15206.68|15285.53|15205.53|10
1722758100000|2024-08-04 07:55:00|15285.69|15205.69|15285.05|15205.05|15285.84|15205.84|15285.05|15205.05|10
1722758110000|2024-08-04 07:55:10|15284.88|15204.88|15285.64|15205.64|15285.96|15205.96|15284.88|15204.88|10
1722758120000|2024-08-04 07:55:20|15285.58|15205.58|15285.07|15205.07|15285.58|15205.58|15284.82|15204.82|9
1722758130000|2024-08-04 07:55:30|15284.91|15204.91|15285.94|15205.94|15286.03|15206.03|15284.91|15204.91|9
1722758140000|2024-08-04 07:55:40|15286.06|15206.06|15286.35|15206.35|15286.66|15206.66|15286.01|15206.01|9
1722758150000|2024-08-04 07:55:50|15286.3|15206.3|15286.32|15206.32|15286.89|15206.89|15286.21|15206.21|10
1722758160000|2024-08-04 07:56:00|15286.51|15206.51|15290.19|15210.19|15290.19|15210.19|15286.51|15206.51|10
1722758170000|2024-08-04 07:56:10|15290.27|15210.27|15290.47|15210.47|15290.54|15210.54|15289.99|15209.99|8
1722758180000|2024-08-04 07:56:20|15290.26|15210.26|15291.62|15211.62|15291.62|15211.62|15289.46|15209.46|10
1722758190000|2024-08-04 07:56:30|15291.61|15211.61|15291.84|15211.84|15292.56|15212.56|15291.55|15211.55|10
1722758200000|2024-08-04 07:56:40|15292.68|15212.68|15293.52|15213.52|15293.52|15213.52|15292.53|15212.53|10
1722758210000|2024-08-04 07:56:50|15293.71|15213.71|15293.49|15213.49|15294.1|15214.1|15293.49|15213.49|9
1722758220000|2024-08-04 07:57:00|15293.46|15213.46|15289.52|15209.52|15293.46|15213.46|15289.52|15209.52|10
1722758230000|2024-08-04 07:57:10|15289.26|15209.26|15287.72|15207.72|15289.26|15209.26|15287.72|15207.72|10
1722758240000|2024-08-04 07:57:20|15287.66|15207.66|15285.87|15205.87|15287.66|15207.66|15285.87|15205.87|10
1722758250000|2024-08-04 07:57:30|15285.53|15205.53|15284.46|15204.46|15285.53|15205.53|15284.46|15204.46|10
1722758260000|2024-08-04 07:57:40|15284.35|15204.35|15284.43|15204.43|15284.65|15204.65|15284.32|15204.32|9
1722758270000|2024-08-04 07:57:50|15284.28|15204.28|15286.3|15206.3|15286.3|15206.3|15284.28|15204.28|9
1722758280000|2024-08-04 07:58:00|15286.4|15206.4|15289|15209|15289|15209|15286.32|15206.32|10
1722758290000|2024-08-04 07:58:10|15289.26|15209.26|15289.66|15209.66|15290.04|15210.04|15289.26|15209.26|10
1722758300000|2024-08-04 07:58:20|15290.01|15210.01|15292.17|15212.17|15292.7|15212.7|15290.01|15210.01|10
1722758310000|2024-08-04 07:58:30|15292.62|15212.62|15292.68|15212.68|15292.7|15212.7|15292.38|15212.38|9
1722758320000|2024-08-04 07:58:40|15292.73|15212.73|15292.57|15212.57|15293.41|15213.41|15292.57|15212.57|10
1722758330000|2024-08-04 07:58:50|15292.28|15212.28|15290.17|15210.17|15292.39|15212.39|15290.16|15210.16|9
1722758340000|2024-08-04 07:59:00|15290.16|15210.16|15289.97|15209.97|15290.16|15210.16|15289.78|15209.78|9
1722758350000|2024-08-04 07:59:10|15290.18|15210.18|15291.62|15211.62|15292.16|15212.16|15290.18|15210.18|10
1722758360000|2024-08-04 07:59:20|15291.96|15211.96|15291.25|15211.25|15291.96|15211.96|15290.7|15210.7|9
1722758370000|2024-08-04 07:59:30|15291.62|15211.62|15290.63|15210.63|15291.62|15211.62|15290.63|15210.63|9
1722758380000|2024-08-04 07:59:40|15290.61|15210.61|15290.37|15210.37|15290.61|15210.61|15290.2|15210.2|10
1722758390000|2024-08-04 07:59:50|15290.34|15210.34|15292.42|15212.42|15292.42|15212.42|15290.34|15210.34|10
1722758400000|2024-08-04 08:00:00|15293.18|15213.18|15294.37|15214.37|15294.37|15214.37|15292.7|15212.7|10
1722758410000|2024-08-04 08:00:10|15294.48|15214.48|15293.12|15213.12|15294.67|15214.67|15293.07|15213.07|10
1722758420000|2024-08-04 08:00:20|15292.56|15212.56|15292.36|15212.36|15292.56|15212.56|15291.81|15211.81|10
1722758430000|2024-08-04 08:00:30|15292.77|15212.77|15294.57|15214.57|15294.68|15214.68|15292.77|15212.77|9
1722758440000|2024-08-04 08:00:40|15294.96|15214.96|15295.25|15215.25|15295.59|15215.59|15294.96|15214.96|10
1722758450000|2024-08-04 08:00:50|15294.95|15214.95|15295.58|15215.58|15295.64|15215.64|15294.62|15214.62|10
1722758460000|2024-08-04 08:01:00|15294.81|15214.81|15289.87|15209.87|15294.81|15214.81|15289.72|15209.72|10
1722758470000|2024-08-04 08:01:10|15289.78|15209.78|15290.05|15210.05|15290.05|15210.05|15289.08|15209.08|10
1722758480000|2024-08-04 08:01:20|15290.24|15210.24|15291.65|15211.65|15291.65|15211.65|15290.22|15210.22|10
1722758490000|2024-08-04 08:01:30|15291.58|15211.58|15291.87|15211.87|15292.17|15212.17|15291.58|15211.58|10
1722758500000|2024-08-04 08:01:40|15291.92|15211.92|15292.67|15212.67|15292.71|15212.71|15291.65|15211.65|10
1722758510000|2024-08-04 08:01:50|15292.75|15212.75|15293.91|15213.91|15293.91|15213.91|15292.75|15212.75|9
1722758520000|2024-08-04 08:02:00|15293.99|15213.99|15298.11|15218.11|15298.11|15218.11|15293.99|15213.99|10
1722758530000|2024-08-04 08:02:10|15298.76|15218.76|15299.58|15219.58|15299.79|15219.79|15298.76|15218.76|10
1722758540000|2024-08-04 08:02:20|15299.9|15219.9|15304.49|15224.49|15304.49|15224.49|15299.9|15219.9|10
1722758550000|2024-08-04 08:02:30|15304.67|15224.67|15307.41|15227.41|15307.41|15227.41|15304.67|15224.67|10
1722758560000|2024-08-04 08:02:40|15307.96|15227.96|15306.96|15226.96|15307.96|15227.96|15306.62|15226.62|10
1722758570000|2024-08-04 08:02:50|15307.08|15227.08|15304.86|15224.86|15307.08|15227.08|15304.86|15224.86|10
1722758580000|2024-08-04 08:03:00|15304.31|15224.31|15304.43|15224.43|15306.39|15226.39|15304.21|15224.21|10
1722758590000|2024-08-04 08:03:10|15304.44|15224.44|15306.18|15226.18|15306.34|15226.34|15304.34|15224.34|10
1722758600000|2024-08-04 08:03:20|15306.06|15226.06|15304.54|15224.54|15306.06|15226.06|15303.75|15223.75|10
1722758610000|2024-08-04 08:03:30|15304.43|15224.43|15308.26|15228.26|15308.3|15228.3|15304.43|15224.43|10
1722758620000|2024-08-04 08:03:40|15308.79|15228.79|15306.15|15226.15|15308.89|15228.89|15306.15|15226.15|10
1722758630000|2024-08-04 08:03:50|15306.25|15226.25|15302.45|15222.45|15306.25|15226.25|15302.45|15222.45|10
1722758640000|2024-08-04 08:04:00|15302.29|15222.29|15292.1|15212.1|15302.43|15222.43|15292.1|15212.1|10
1722758650000|2024-08-04 08:04:10|15291.21|15211.21|15291.44|15211.44|15292.62|15212.62|15291.21|15211.21|10
1722758660000|2024-08-04 08:04:20|15291.45|15211.45|15284.06|15204.06|15291.45|15211.45|15284.06|15204.06|10
1722758670000|2024-08-04 08:04:30|15282.26|15202.26|15278.89|15198.89|15282.26|15202.26|15278.56|15198.56|10
1722758680000|2024-08-04 08:04:40|15278.72|15198.72|15280.67|15200.67|15280.67|15200.67|15278.61|15198.61|10
1722758690000|2024-08-04 08:04:50|15280.97|15200.97|15281.07|15201.07|15281.69|15201.69|15280.8|15200.8|10
1722758700000|2024-08-04 08:05:00|15280.63|15200.63|15281.55|15201.55|15281.55|15201.55|15280.29|15200.29|10
1722758710000|2024-08-04 08:05:10|15281.51|15201.51|15281.4|15201.4|15281.51|15201.51|15280.93|15200.93|10
1722758720000|2024-08-04 08:05:20|15281.59|15201.59|15280.33|15200.33|15282.32|15202.32|15280.33|15200.33|10
1722758730000|2024-08-04 08:05:30|15280.3|15200.3|15280.63|15200.63|15280.76|15200.76|15280.18|15200.18|10
1722758740000|2024-08-04 08:05:40|15280.54|15200.54|15282.41|15202.41|15282.41|15202.41|15280.54|15200.54|10
1722758750000|2024-08-04 08:05:50|15282.74|15202.74|15283.29|15203.29|15283.29|15203.29|15282.56|15202.56|9
1722758760000|2024-08-04 08:06:00|15283.48|15203.48|15283.66|15203.66|15284.33|15204.33|15283.24|15203.24|10
1722758770000|2024-08-04 08:06:10|15283.98|15203.98|15286.75|15206.75|15287.57|15207.57|15283.98|15203.98|10
1722758780000|2024-08-04 08:06:20|15286.66|15206.66|15286.87|15206.87|15286.87|15206.87|15285.81|15205.81|10
1722758790000|2024-08-04 08:06:30|15286.96|15206.96|15286.43|15206.43|15286.96|15206.96|15285.9|15205.9|10
1722758800000|2024-08-04 08:06:40|15286.74|15206.74|15286.44|15206.44|15286.76|15206.76|15286.44|15206.44|8
1722758810000|2024-08-04 08:06:50|15286.64|15206.64|15286.65|15206.65|15286.98|15206.98|15286.64|15206.64|10
1722758820000|2024-08-04 08:07:00|15286.33|15206.33|15285.04|15205.04|15286.33|15206.33|15285.04|15205.04|10
1722758830000|2024-08-04 08:07:10|15284.98|15204.98|15283.39|15203.39|15285.42|15205.42|15283.39|15203.39|10
1722758840000|2024-08-04 08:07:20|15282.84|15202.84|15282.11|15202.11|15282.84|15202.84|15282.05|15202.05|8
1722758850000|2024-08-04 08:07:30|15282.12|15202.12|15282.93|15202.93|15283.46|15203.46|15282.08|15202.08|9
1722758860000|2024-08-04 08:07:40|15283.06|15203.06|15282.17|15202.17|15283.73|15203.73|15282.17|15202.17|9
1722758870000|2024-08-04 08:07:50|15282.02|15202.02|15279.1|15199.1|15282.02|15202.02|15279.1|15199.1|10
1722758880000|2024-08-04 08:08:00|15278.55|15198.55|15272.18|15192.18|15278.55|15198.55|15272.18|15192.18|10
1722758890000|2024-08-04 08:08:10|15271.78|15191.78|15270.24|15190.24|15272|15192|15270.24|15190.24|9
1722758900000|2024-08-04 08:08:20|15269.56|15189.56|15267.24|15187.24|15269.56|15189.56|15267.24|15187.24|10
1722758910000|2024-08-04 08:08:30|15267.15|15187.15|15265.78|15185.78|15267.44|15187.44|15265.78|15185.78|10
1722758920000|2024-08-04 08:08:40|15265.1|15185.1|15263.22|15183.22|15265.1|15185.1|15263.22|15183.22|10
1722758930000|2024-08-04 08:08:50|15262.6|15182.6|15257.39|15177.39|15262.6|15182.6|15256.06|15176.06|10
1722758940000|2024-08-04 08:09:00|15257.5|15177.5|15255.04|15175.04|15257.5|15177.5|15254.63|15174.63|10
1722758950000|2024-08-04 08:09:10|15254.86|15174.86|15251.7|15171.7|15254.94|15174.94|15251.32|15171.32|10
1722758960000|2024-08-04 08:09:20|15249.65|15169.65|15240.24|15160.24|15249.65|15169.65|15240.24|15160.24|10
1722758970000|2024-08-04 08:09:30|15239.08|15159.08|15238|15158|15239.48|15159.48|15237.87|15157.87|10
1722758980000|2024-08-04 08:09:40|15238.22|15158.22|15238.44|15158.44|15239.24|15159.24|15238.09|15158.09|10
1722758990000|2024-08-04 08:09:50|15238.51|15158.51|15237.19|15157.19|15238.85|15158.85|15237.19|15157.19|10
1722759000000|2024-08-04 08:10:00|15237.13|15157.13|15235.79|15155.79|15237.37|15157.37|15235.79|15155.79|10
1722759010000|2024-08-04 08:10:10|15236.15|15156.15|15234.22|15154.22|15236.69|15156.69|15234.22|15154.22|10
1722759020000|2024-08-04 08:10:20|15233.21|15153.21|15227.08|15147.08|15233.21|15153.21|15227.08|15147.08|10
1722759030000|2024-08-04 08:10:30|15226.99|15146.99|15220.19|15140.19|15227.09|15147.09|15220.19|15140.19|10
1722759040000|2024-08-04 08:10:40|15219.76|15139.76|15218.11|15138.11|15219.76|15139.76|15217.55|15137.55|10
1722759050000|2024-08-04 08:10:50|15218.74|15138.74|15216.24|15136.24|15218.74|15138.74|15216.24|15136.24|10
1722759060000|2024-08-04 08:11:00|15216.26|15136.26|15219.18|15139.18|15219.18|15139.18|15216.26|15136.26|10
1722759070000|2024-08-04 08:11:10|15219.39|15139.39|15223.41|15143.41|15223.41|15143.41|15219.39|15139.39|10
1722759080000|2024-08-04 08:11:20|15223.74|15143.74|15227.65|15147.65|15227.65|15147.65|15223.74|15143.74|10
1722759090000|2024-08-04 08:11:30|15227.35|15147.35|15233.18|15153.18|15233.18|15153.18|15227.35|15147.35|10
1722759100000|2024-08-04 08:11:40|15233.9|15153.9|15238.1|15158.1|15238.1|15158.1|15233.9|15153.9|10
1722759110000|2024-08-04 08:11:50|15238.8|15158.8|15239.41|15159.41|15239.76|15159.76|15237.63|15157.63|10
1722759120000|2024-08-04 08:12:00|15238.96|15158.96|15238.32|15158.32|15239.31|15159.31|15238.07|15158.07|10
1722759130000|2024-08-04 08:12:10|15237.97|15157.97|15238.11|15158.11|15238.11|15158.11|15237.04|15157.04|10
1722759140000|2024-08-04 08:12:20|15238.21|15158.21|15241.29|15161.29|15241.29|15161.29|15238.21|15158.21|10
1722759150000|2024-08-04 08:12:30|15241.32|15161.32|15240.7|15160.7|15242.34|15162.34|15240.7|15160.7|10
1722759160000|2024-08-04 08:12:40|15240.8|15160.8|15239.33|15159.33|15240.8|15160.8|15239.08|15159.08|10
1722759170000|2024-08-04 08:12:50|15239.23|15159.23|15239.31|15159.31|15239.35|15159.35|15238.43|15158.43|9
1722759180000|2024-08-04 08:13:00|15239.27|15159.27|15239.04|15159.04|15239.27|15159.27|15237.98|15157.98|10
1722759190000|2024-08-04 08:13:10|15238.98|15158.98|15239.74|15159.74|15239.74|15159.74|15238.98|15158.98|10
1722759200000|2024-08-04 08:13:20|15240.17|15160.17|15243.82|15163.82|15243.82|15163.82|15240.17|15160.17|10
1722759210000|2024-08-04 08:13:30|15244.02|15164.02|15246.5|15166.5|15246.5|15166.5|15242.75|15162.75|10
1722759220000|2024-08-04 08:13:40|15246.37|15166.37|15247.25|15167.25|15247.25|15167.25|15246.37|15166.37|10
1722759230000|2024-08-04 08:13:50|15247.48|15167.48|15244.01|15164.01|15247.68|15167.68|15244.01|15164.01|9
1722759240000|2024-08-04 08:14:00|15243.65|15163.65|15242.45|15162.45|15244.08|15164.08|15242.45|15162.45|10
1722759250000|2024-08-04 08:14:10|15242.3|15162.3|15242.22|15162.22|15243.12|15163.12|15242.14|15162.14|10
1722759260000|2024-08-04 08:14:20|15242.38|15162.38|15243.47|15163.47|15243.47|15163.47|15242.38|15162.38|10
1722759270000|2024-08-04 08:14:30|15243.55|15163.55|15244.02|15164.02|15244.02|15164.02|15243.1|15163.1|9
1722759280000|2024-08-04 08:14:40|15244.08|15164.08|15243.18|15163.18|15244.56|15164.56|15243.18|15163.18|10
1722759290000|2024-08-04 08:14:50|15244.33|15164.33|15247.08|15167.08|15247.08|15167.08|15244.33|15164.33|10
1722759300000|2024-08-04 08:15:00|15247.81|15167.81|15248.79|15168.79|15249.39|15169.39|15247.81|15167.81|9
1722759310000|2024-08-04 08:15:10|15248.76|15168.76|15247.6|15167.6|15248.82|15168.82|15247.6|15167.6|10
1722759320000|2024-08-04 08:15:20|15247.06|15167.06|15245.02|15165.02|15247.06|15167.06|15245.02|15165.02|9
1722759330000|2024-08-04 08:15:30|15244.91|15164.91|15243.05|15163.05|15244.91|15164.91|15242.96|15162.96|9
1722759340000|2024-08-04 08:15:40|15242.22|15162.22|15245.42|15165.42|15245.42|15165.42|15241.88|15161.88|10
1722759350000|2024-08-04 08:15:50|15245.66|15165.66|15249.63|15169.63|15249.63|15169.63|15245.66|15165.66|10
1722759360000|2024-08-04 08:16:00|15249.57|15169.57|15251.2|15171.2|15251.2|15171.2|15249.54|15169.54|10
1722759370000|2024-08-04 08:16:10|15251.14|15171.14|15256.09|15176.09|15256.09|15176.09|15251.14|15171.14|10
1722759380000|2024-08-04 08:16:20|15256.29|15176.29|15260.03|15180.03|15260.03|15180.03|15256.29|15176.29|10
1722759390000|2024-08-04 08:16:30|15260.04|15180.04|15261.01|15181.01|15261.05|15181.05|15259.83|15179.83|10
1722759400000|2024-08-04 08:16:40|15261.02|15181.02|15262.89|15182.89|15262.89|15182.89|15260.5|15180.5|10
1722759410000|2024-08-04 08:16:50|15262.9|15182.9|15265.85|15185.85|15265.85|15185.85|15262.82|15182.82|10
1722759420000|2024-08-04 08:17:00|15266.27|15186.27|15264.94|15184.94|15266.49|15186.49|15264.94|15184.94|9
1722759430000|2024-08-04 08:17:10|15264.71|15184.71|15264.34|15184.34|15264.78|15184.78|15264.07|15184.07|9
1722759440000|2024-08-04 08:17:20|15264.3|15184.3|15266.45|15186.45|15266.45|15186.45|15263.86|15183.86|10
1722759450000|2024-08-04 08:17:30|15266.72|15186.72|15269.77|15189.77|15269.77|15189.77|15266.72|15186.72|9
1722759460000|2024-08-04 08:17:40|15270.65|15190.65|15269.06|15189.06|15270.65|15190.65|15269.06|15189.06|10
1722759470000|2024-08-04 08:17:50|15268.84|15188.84|15267.85|15187.85|15268.84|15188.84|15267.81|15187.81|10
1722759480000|2024-08-04 08:18:00|15267.61|15187.61|15266.88|15186.88|15267.61|15187.61|15266.73|15186.73|10
1722759490000|2024-08-04 08:18:10|15266.94|15186.94|15270.01|15190.01|15270.01|15190.01|15266.94|15186.94|10
1722759500000|2024-08-04 08:18:20|15270.12|15190.12|15271.98|15191.98|15271.98|15191.98|15270.12|15190.12|10
1722759510000|2024-08-04 08:18:30|15272.05|15192.05|15274.8|15194.8|15274.8|15194.8|15272.05|15192.05|10
1722759520000|2024-08-04 08:18:40|15275.22|15195.22|15276.25|15196.25|15276.25|15196.25|15275.22|15195.22|9
1722759530000|2024-08-04 08:18:50|15276.33|15196.33|15276.07|15196.07|15276.93|15196.93|15276.07|15196.07|10
1722759540000|2024-08-04 08:19:00|15276.11|15196.11|15276.59|15196.59|15276.59|15196.59|15275.7|15195.7|10
1722759550000|2024-08-04 08:19:10|15276.61|15196.61|15277.93|15197.93|15277.97|15197.97|15276.61|15196.61|10
1722759560000|2024-08-04 08:19:20|15278.22|15198.22|15277.61|15197.61|15278.3|15198.3|15277.38|15197.38|9
1722759570000|2024-08-04 08:19:30|15277.99|15197.99|15278.97|15198.97|15278.97|15198.97|15277.99|15197.99|8
1722759580000|2024-08-04 08:19:40|15279.28|15199.28|15280.54|15200.54|15280.54|15200.54|15279.28|15199.28|8
1722759590000|2024-08-04 08:19:50|15280.69|15200.69|15281.41|15201.41|15281.54|15201.54|15280.69|15200.69|8
1722759600000|2024-08-04 08:20:00|15281.4|15201.4|15284.77|15204.77|15284.77|15204.77|15281.4|15201.4|10
1722759610000|2024-08-04 08:20:10|15284.73|15204.73|15285.78|15205.78|15285.78|15205.78|15284.73|15204.73|10
1722759620000|2024-08-04 08:20:20|15286.68|15206.68|15292.22|15212.22|15292.22|15212.22|15286.68|15206.68|10
1722759630000|2024-08-04 08:20:30|15292.55|15212.55|15294.46|15214.46|15294.46|15214.46|15292.55|15212.55|10
1722759640000|2024-08-04 08:20:40|15294.52|15214.52|15295.85|15215.85|15296.67|15216.67|15294.52|15214.52|9
1722759650000|2024-08-04 08:20:50|15296.28|15216.28|15300.06|15220.06|15300.06|15220.06|15296.28|15216.28|10
1722759660000|2024-08-04 08:21:00|15300.18|15220.18|15307.15|15227.15|15307.15|15227.15|15299.67|15219.67|10
1722759670000|2024-08-04 08:21:10|15307.73|15227.73|15308.92|15228.92|15309.87|15229.87|15307.73|15227.73|10
1722759680000|2024-08-04 08:21:20|15308.47|15228.47|15310.38|15230.38|15310.39|15230.39|15308.47|15228.47|10
1722759690000|2024-08-04 08:21:30|15310.55|15230.55|15312.39|15232.39|15312.39|15232.39|15309.58|15229.58|10
1722759700000|2024-08-04 08:21:40|15312.4|15232.4|15312.38|15232.38|15313.78|15233.78|15311.94|15231.94|9
1722759710000|2024-08-04 08:21:50|15312.57|15232.57|15312.14|15232.14|15312.79|15232.79|15312.1|15232.1|10
1722759720000|2024-08-04 08:22:00|15311.78|15231.78|15310.02|15230.02|15311.78|15231.78|15310.02|15230.02|10
1722759730000|2024-08-04 08:22:10|15309.41|15229.41|15309.26|15229.26|15309.41|15229.41|15308.14|15228.14|10
1722759740000|2024-08-04 08:22:20|15309.2|15229.2|15306.05|15226.05|15309.26|15229.26|15306.05|15226.05|10
1722759750000|2024-08-04 08:22:30|15305.09|15225.09|15304.05|15224.05|15305.09|15225.09|15302.69|15222.69|9
1722759760000|2024-08-04 08:22:40|15304.11|15224.11|15302.61|15222.61|15304.11|15224.11|15301.94|15221.94|10
1722759770000|2024-08-04 08:22:50|15302.9|15222.9|15303.42|15223.42|15304|15224|15302.9|15222.9|10
1722759780000|2024-08-04 08:23:00|15303.39|15223.39|15300.59|15220.59|15303.86|15223.86|15300.59|15220.59|10
1722759790000|2024-08-04 08:23:10|15300.5|15220.5|15301.15|15221.15|15301.15|15221.15|15300.32|15220.32|10
1722759800000|2024-08-04 08:23:20|15301.3|15221.3|15301.61|15221.61|15302.48|15222.48|15301.3|15221.3|10
1722759810000|2024-08-04 08:23:30|15301.28|15221.28|15298.97|15218.97|15301.28|15221.28|15298.97|15218.97|10
1722759820000|2024-08-04 08:23:40|15298.77|15218.77|15298.83|15218.83|15299.16|15219.16|15298.77|15218.77|10
1722759830000|2024-08-04 08:23:50|15298.87|15218.87|15300.1|15220.1|15300.1|15220.1|15298.71|15218.71|9
1722759840000|2024-08-04 08:24:00|15300.26|15220.26|15298.13|15218.13|15300.26|15220.26|15298.13|15218.13|9
1722759850000|2024-08-04 08:24:10|15297.85|15217.85|15296.38|15216.38|15297.85|15217.85|15296.38|15216.38|9
1722759860000|2024-08-04 08:24:20|15296.31|15216.31|15294.29|15214.29|15296.31|15216.31|15294.29|15214.29|10
1722759870000|2024-08-04 08:24:30|15293.92|15213.92|15292.9|15212.9|15294.37|15214.37|15292.35|15212.35|10
1722759880000|2024-08-04 08:24:40|15293.09|15213.09|15295.27|15215.27|15295.27|15215.27|15293.09|15213.09|9
1722759890000|2024-08-04 08:24:50|15295.46|15215.46|15295.23|15215.23|15295.48|15215.48|15294.44|15214.44|10
1722759900000|2024-08-04 08:25:00|15294.52|15214.52|15296.1|15216.1|15296.1|15216.1|15294.52|15214.52|10
1722759910000|2024-08-04 08:25:10|15297.21|15217.21|15298.25|15218.25|15298.27|15218.27|15297.21|15217.21|9
1722759920000|2024-08-04 08:25:20|15297.87|15217.87|15295.33|15215.33|15297.87|15217.87|15295.33|15215.33|9
1722759930000|2024-08-04 08:25:30|15295.07|15215.07|15295.41|15215.41|15295.68|15215.68|15295.07|15215.07|9
1722759940000|2024-08-04 08:25:40|15295.38|15215.38|15297|15217|15297|15217|15295.3|15215.3|10
1722759950000|2024-08-04 08:25:50|15296.64|15216.64|15297.15|15217.15|15297.41|15217.41|15296.48|15216.48|9
1722759960000|2024-08-04 08:26:00|15297.12|15217.12|15296.64|15216.64|15297.12|15217.12|15296.35|15216.35|10
1722759970000|2024-08-04 08:26:10|15296.45|15216.45|15298.3|15218.3|15298.44|15218.44|15296.45|15216.45|10
1722759980000|2024-08-04 08:26:20|15298.33|15218.33|15298.62|15218.62|15298.7|15218.7|15298.33|15218.33|10
1722759990000|2024-08-04 08:26:30|15299.02|15219.02|15299.92|15219.92|15299.92|15219.92|15298.47|15218.47|9
1722760000000|2024-08-04 08:26:40|15300.23|15220.23|15301.93|15221.93|15301.95|15221.95|15300.2|15220.2|10
1722760010000|2024-08-04 08:26:50|15302.32|15222.32|15305.76|15225.76|15305.76|15225.76|15302.32|15222.32|10
1722760020000|2024-08-04 08:27:00|15306.07|15226.07|15309.8|15229.8|15309.8|15229.8|15306.06|15226.06|10
1722760030000|2024-08-04 08:27:10|15309.74|15229.74|15311.31|15231.31|15311.31|15231.31|15309.66|15229.66|10
1722760040000|2024-08-04 08:27:20|15312.36|15232.36|15313.65|15233.65|15313.93|15233.93|15312.03|15232.03|10
1722760050000|2024-08-04 08:27:30|15313.62|15233.62|15314.94|15234.94|15314.94|15234.94|15313.42|15233.42|9
1722760060000|2024-08-04 08:27:40|15314.79|15234.79|15312.16|15232.16|15314.79|15234.79|15312.16|15232.16|10
1722760070000|2024-08-04 08:27:50|15313.6|15233.6|15312.35|15232.35|15313.6|15233.6|15312.23|15232.23|10
1722760080000|2024-08-04 08:28:00|15312.47|15232.47|15311.66|15231.66|15312.47|15232.47|15310.39|15230.39|10
1722760090000|2024-08-04 08:28:10|15311.44|15231.44|15310.04|15230.04|15311.95|15231.95|15310.04|15230.04|10
1722760100000|2024-08-04 08:28:20|15310.11|15230.11|15306.4|15226.4|15310.24|15230.24|15306.4|15226.4|10
1722760110000|2024-08-04 08:28:30|15305.86|15225.86|15306.03|15226.03|15306.76|15226.76|15305.86|15225.86|10
1722760120000|2024-08-04 08:28:40|15305.76|15225.76|15306.31|15226.31|15306.31|15226.31|15305.29|15225.29|9
1722760130000|2024-08-04 08:28:50|15306.54|15226.54|15305.99|15225.99|15306.99|15226.99|15305.99|15225.99|10
1722760140000|2024-08-04 08:29:00|15305.58|15225.58|15305.18|15225.18|15305.9|15225.9|15304.78|15224.78|9
1722760150000|2024-08-04 08:29:10|15305.26|15225.26|15307.26|15227.26|15307.47|15227.47|15305.2|15225.2|10
1722760160000|2024-08-04 08:29:20|15307.17|15227.17|15310.47|15230.47|15310.47|15230.47|15307.17|15227.17|10
1722760170000|2024-08-04 08:29:30|15310.46|15230.46|15311.22|15231.22|15311.26|15231.26|15310.46|15230.46|10
1722760180000|2024-08-04 08:29:40|15311.08|15231.08|15310.94|15230.94|15311.19|15231.19|15310.82|15230.82|10
1722760190000|2024-08-04 08:29:50|15311.35|15231.35|15310.37|15230.37|15311.35|15231.35|15310.37|15230.37|10
1722760200000|2024-08-04 08:30:00|15309.79|15229.79|15309.68|15229.68|15309.9|15229.9|15309.24|15229.24|9
1722760210000|2024-08-04 08:30:10|15309.63|15229.63|15310.93|15230.93|15310.93|15230.93|15309.63|15229.63|10
1722760220000|2024-08-04 08:30:20|15310.77|15230.77|15312.91|15232.91|15312.91|15232.91|15310.77|15230.77|10
1722760230000|2024-08-04 08:30:30|15313.52|15233.52|15314.31|15234.31|15314.31|15234.31|15312.92|15232.92|10
1722760240000|2024-08-04 08:30:40|15315.39|15235.39|15316.47|15236.47|15316.5|15236.5|15315.39|15235.39|10
1722760250000|2024-08-04 08:30:50|15317.17|15237.17|15318.16|15238.16|15318.16|15238.16|15317.17|15237.17|9
1722760260000|2024-08-04 08:31:00|15318.29|15238.29|15318.63|15238.63|15319.13|15239.13|15318.23|15238.23|10
1722760270000|2024-08-04 08:31:10|15318.85|15238.85|15320.29|15240.29|15320.36|15240.36|15318.85|15238.85|10
1722760280000|2024-08-04 08:31:20|15320.51|15240.51|15321.26|15241.26|15321.34|15241.34|15320.46|15240.46|10
1722760290000|2024-08-04 08:31:30|15321.3|15241.3|15326.33|15246.33|15326.33|15246.33|15321.3|15241.3|10
1722760300000|2024-08-04 08:31:40|15326.79|15246.79|15328.14|15248.14|15328.21|15248.21|15326.55|15246.55|10
1722760310000|2024-08-04 08:31:50|15328.67|15248.67|15326.14|15246.14|15328.67|15248.67|15326.14|15246.14|9
1722760320000|2024-08-04 08:32:00|15326.11|15246.11|15326.18|15246.18|15326.18|15246.18|15326.02|15246.02|10
1722760330000|2024-08-04 08:32:10|15325.97|15245.97|15326.88|15246.88|15326.88|15246.88|15325.84|15245.84|10
1722760340000|2024-08-04 08:32:20|15327.14|15247.14|15328.73|15248.73|15328.73|15248.73|15327.14|15247.14|9
1722760350000|2024-08-04 08:32:30|15328.6|15248.6|15329.32|15249.32|15329.37|15249.37|15328.6|15248.6|10
1722760360000|2024-08-04 08:32:40|15334.21|15254.21|15332.97|15252.97|15334.46|15254.46|15332.97|15252.97|10
1722760370000|2024-08-04 08:32:50|15332.82|15252.82|15331.76|15251.76|15332.82|15252.82|15331.66|15251.66|9
1722760380000|2024-08-04 08:33:00|15331.68|15251.68|15331.98|15251.98|15332.34|15252.34|15331.54|15251.54|10
1722760390000|2024-08-04 08:33:10|15332.63|15252.63|15332.9|15252.9|15332.95|15252.95|15331.82|15251.82|10
1722760400000|2024-08-04 08:33:20|15332.96|15252.96|15332.98|15252.98|15333.1|15253.1|15332.96|15252.96|8
1722760410000|2024-08-04 08:33:30|15332.85|15252.85|15333.81|15253.81|15333.81|15253.81|15332.85|15252.85|10
1722760420000|2024-08-04 08:33:40|15333.4|15253.4|15335.56|15255.56|15335.92|15255.92|15333.3|15253.3|10
1722760430000|2024-08-04 08:33:50|15336.15|15256.15|15335.78|15255.78|15336.36|15256.36|15335.78|15255.78|8
1722760440000|2024-08-04 08:34:00|15336.08|15256.08|15334.72|15254.72|15336.08|15256.08|15334.19|15254.19|10
1722760450000|2024-08-04 08:34:10|15335|15255|15336.08|15256.08|15336.08|15256.08|15335|15255|9
1722760460000|2024-08-04 08:34:20|15335.98|15255.98|15335.01|15255.01|15335.99|15255.99|15334.41|15254.41|10
1722760470000|2024-08-04 08:34:30|15335.03|15255.03|15335.8|15255.8|15335.8|15255.8|15335.02|15255.02|10
1722760480000|2024-08-04 08:34:40|15335.84|15255.84|15337.44|15257.44|15337.44|15257.44|15335.69|15255.69|9
1722760490000|2024-08-04 08:34:50|15337.43|15257.43|15339.14|15259.14|15339.14|15259.14|15337.26|15257.26|10
1722760500000|2024-08-04 08:35:00|15339.32|15259.32|15339.85|15259.85|15340|15260|15339.32|15259.32|10
1722760510000|2024-08-04 08:35:10|15340.08|15260.08|15341.56|15261.56|15341.56|15261.56|15340.08|15260.08|10
1722760520000|2024-08-04 08:35:20|15341.57|15261.57|15339.87|15259.87|15341.57|15261.57|15339.87|15259.87|10
1722760530000|2024-08-04 08:35:30|15339.89|15259.89|15339.79|15259.79|15340.43|15260.43|15339.21|15259.21|10
1722760540000|2024-08-04 08:35:40|15340.03|15260.03|15343.22|15263.22|15343.22|15263.22|15340.03|15260.03|10
1722760550000|2024-08-04 08:35:50|15343.48|15263.48|15345.16|15265.16|15345.16|15265.16|15343.44|15263.44|10
1722760560000|2024-08-04 08:36:00|15345.34|15265.34|15358.45|15278.45|15358.45|15278.45|15345.34|15265.34|10
1722760570000|2024-08-04 08:36:10|15358.33|15278.33|15358.31|15278.31|15359.14|15279.14|15358.12|15278.12|10
1722760580000|2024-08-04 08:36:20|15358.78|15278.78|15361.93|15281.93|15362.16|15282.16|15358.73|15278.73|10
1722760590000|2024-08-04 08:36:30|15361.95|15281.95|15368.23|15288.23|15368.23|15288.23|15361.85|15281.85|10
1722760600000|2024-08-04 08:36:40|15370.82|15290.82|15373.92|15293.92|15374.43|15294.43|15370.82|15290.82|10
1722760610000|2024-08-04 08:36:50|15375.12|15295.12|15374.48|15294.48|15375.4|15295.4|15374.31|15294.31|10
1722760620000|2024-08-04 08:37:00|15375.61|15295.61|15374.47|15294.47|15376.37|15296.37|15374.47|15294.47|10
1722760630000|2024-08-04 08:37:10|15374.3|15294.3|15368.33|15288.33|15374.3|15294.3|15368.33|15288.33|10
1722760640000|2024-08-04 08:37:20|15368.49|15288.49|15369.4|15289.4|15369.4|15289.4|15367.37|15287.37|10
1722760650000|2024-08-04 08:37:30|15368.9|15288.9|15366.93|15286.93|15368.9|15288.9|15366.87|15286.87|10
1722760660000|2024-08-04 08:37:40|15367.1|15287.1|15364.96|15284.96|15367.1|15287.1|15364.8|15284.8|10
1722760670000|2024-08-04 08:37:50|15364.56|15284.56|15362.28|15282.28|15364.56|15284.56|15362.28|15282.28|10
1722760680000|2024-08-04 08:38:00|15362.97|15282.97|15363.78|15283.78|15363.88|15283.88|15362.48|15282.48|10
1722760690000|2024-08-04 08:38:10|15363.92|15283.92|15361.69|15281.69|15363.92|15283.92|15361.5|15281.5|10
1722760700000|2024-08-04 08:38:20|15361.46|15281.46|15360.95|15280.95|15361.46|15281.46|15360.68|15280.68|10
1722760710000|2024-08-04 08:38:30|15360.89|15280.89|15361.89|15281.89|15361.89|15281.89|15360.06|15280.06|9
1722760720000|2024-08-04 08:38:40|15361.87|15281.87|15360.59|15280.59|15361.87|15281.87|15360.59|15280.59|9
1722760730000|2024-08-04 08:38:50|15360.77|15280.77|15359.04|15279.04|15360.91|15280.91|15359.04|15279.04|10
1722760740000|2024-08-04 08:39:00|15358.5|15278.5|15358.56|15278.56|15358.88|15278.88|15358.41|15278.41|10
1722760750000|2024-08-04 08:39:10|15358.52|15278.52|15356.94|15276.94|15358.78|15278.78|15356.94|15276.94|10
1722760760000|2024-08-04 08:39:20|15356.92|15276.92|15353.67|15273.67|15356.93|15276.93|15353.67|15273.67|10
1722760770000|2024-08-04 08:39:30|15353.56|15273.56|15352.98|15272.98|15353.56|15273.56|15352.71|15272.71|10
1722760780000|2024-08-04 08:39:40|15352.93|15272.93|15353.19|15273.19|15353.19|15273.19|15351.16|15271.16|9
1722760790000|2024-08-04 08:39:50|15353.15|15273.15|15352.59|15272.59|15353.15|15273.15|15352.21|15272.21|10
1722760800000|2024-08-04 08:40:00|15352.64|15272.64|15353.06|15273.06|15353.06|15273.06|15352.22|15272.22|10
1722760810000|2024-08-04 08:40:10|15353.23|15273.23|15349.35|15269.35|15353.23|15273.23|15349.35|15269.35|9
1722760820000|2024-08-04 08:40:20|15349.19|15269.19|15348.55|15268.55|15349.37|15269.37|15348.44|15268.44|10
1722760830000|2024-08-04 08:40:30|15348.42|15268.42|15344.73|15264.73|15348.42|15268.42|15344.73|15264.73|10
1722760840000|2024-08-04 08:40:40|15344.43|15264.43|15343.96|15263.96|15344.43|15264.43|15343|15263|10
1722760850000|2024-08-04 08:40:50|15343.89|15263.89|15347.2|15267.2|15347.2|15267.2|15343.89|15263.89|10
1722760860000|2024-08-04 08:41:00|15347.05|15267.05|15347.49|15267.49|15348.46|15268.46|15347.01|15267.01|10
1722760870000|2024-08-04 08:41:10|15347.53|15267.53|15348.62|15268.62|15348.62|15268.62|15347.53|15267.53|10
1722760880000|2024-08-04 08:41:20|15348.6|15268.6|15352.39|15272.39|15352.39|15272.39|15348.52|15268.52|10
1722760890000|2024-08-04 08:41:30|15353.19|15273.19|15359.89|15279.89|15359.89|15279.89|15353.19|15273.19|10
1722760900000|2024-08-04 08:41:40|15360.23|15280.23|15364.37|15284.37|15364.37|15284.37|15360.23|15280.23|10
1722760910000|2024-08-04 08:41:50|15364.16|15284.16|15366.81|15286.81|15366.85|15286.85|15364.16|15284.16|10
1722760920000|2024-08-04 08:42:00|15367.09|15287.09|15370.53|15290.53|15370.53|15290.53|15367.09|15287.09|10
1722760930000|2024-08-04 08:42:10|15370.37|15290.37|15373.09|15293.09|15373.25|15293.25|15370.37|15290.37|10
1722760940000|2024-08-04 08:42:20|15373.22|15293.22|15376.25|15296.25|15376.95|15296.95|15373.22|15293.22|9
1722760950000|2024-08-04 08:42:30|15376.21|15296.21|15376.68|15296.68|15376.86|15296.86|15376.21|15296.21|10
1722760960000|2024-08-04 08:42:40|15376.56|15296.56|15374.91|15294.91|15376.56|15296.56|15374.91|15294.91|9
1722760970000|2024-08-04 08:42:50|15374.46|15294.46|15373.51|15293.51|15374.47|15294.47|15373.24|15293.24|10
1722760980000|2024-08-04 08:43:00|15373.47|15293.47|15375.77|15295.77|15375.77|15295.77|15373.47|15293.47|10
1722760990000|2024-08-04 08:43:10|15375.92|15295.92|15376.22|15296.22|15376.84|15296.84|15375.92|15295.92|10
1722761000000|2024-08-04 08:43:20|15376.25|15296.25|15376.23|15296.23|15376.54|15296.54|15376.23|15296.23|9
1722761010000|2024-08-04 08:43:30|15376.25|15296.25|15376.54|15296.54|15376.54|15296.54|15375.65|15295.65|9
1722761020000|2024-08-04 08:43:40|15376.67|15296.67|15375.82|15295.82|15376.67|15296.67|15375.82|15295.82|9
1722761030000|2024-08-04 08:43:50|15375.54|15295.54|15373.89|15293.89|15375.54|15295.54|15373.54|15293.54|10
1722761040000|2024-08-04 08:44:00|15374.03|15294.03|15373.91|15293.91|15374.3|15294.3|15373.8|15293.8|10
1722761050000|2024-08-04 08:44:10|15373.71|15293.71|15372.68|15292.68|15373.92|15293.92|15372.55|15292.55|10
1722761060000|2024-08-04 08:44:20|15372.65|15292.65|15370.3|15290.3|15372.67|15292.67|15370.3|15290.3|10
1722761070000|2024-08-04 08:44:30|15370.27|15290.27|15369.3|15289.3|15370.86|15290.86|15369.3|15289.3|10
1722761080000|2024-08-04 08:44:40|15369.21|15289.21|15369.74|15289.74|15369.74|15289.74|15368.9|15288.9|9
1722761090000|2024-08-04 08:44:50|15369.2|15289.2|15369.23|15289.23|15369.27|15289.27|15368.64|15288.64|10
1722761100000|2024-08-04 08:45:00|15369.29|15289.29|15370.94|15290.94|15371.05|15291.05|15369.29|15289.29|9
1722761110000|2024-08-04 08:45:10|15371.15|15291.15|15370.19|15290.19|15371.15|15291.15|15370.19|15290.19|8
1722761120000|2024-08-04 08:45:20|15370.11|15290.11|15370.26|15290.26|15370.26|15290.26|15369.9|15289.9|9
1722761130000|2024-08-04 08:45:30|15370.5|15290.5|15371.65|15291.65|15371.65|15291.65|15370.5|15290.5|9
1722761140000|2024-08-04 08:45:40|15371.85|15291.85|15373.15|15293.15|15373.15|15293.15|15371.85|15291.85|10
1722761150000|2024-08-04 08:45:50|15373.76|15293.76|15373.98|15293.98|15374.19|15294.19|15373.76|15293.76|10
1722761160000|2024-08-04 08:46:00|15373.93|15293.93|15376.26|15296.26|15376.26|15296.26|15373.82|15293.82|10
1722761170000|2024-08-04 08:46:10|15376.23|15296.23|15376.31|15296.31|15376.36|15296.36|15375.78|15295.78|10
1722761180000|2024-08-04 08:46:20|15376.37|15296.37|15376.19|15296.19|15376.64|15296.64|15376.19|15296.19|9
1722761190000|2024-08-04 08:46:30|15375.81|15295.81|15377.06|15297.06|15377.06|15297.06|15375.81|15295.81|9
1722761200000|2024-08-04 08:46:40|15377.28|15297.28|15382.07|15302.07|15382.07|15302.07|15377.28|15297.28|10
1722761210000|2024-08-04 08:46:50|15382.06|15302.06|15386.92|15306.92|15386.98|15306.98|15382.06|15302.06|9
1722761220000|2024-08-04 08:47:00|15386.63|15306.63|15388.21|15308.21|15388.27|15308.27|15386.63|15306.63|10
1722761230000|2024-08-04 08:47:10|15388.27|15308.27|15388.21|15308.21|15388.87|15308.87|15388.21|15308.21|10
1722761240000|2024-08-04 08:47:20|15388.28|15308.28|15388.74|15308.74|15388.74|15308.74|15388.28|15308.28|9
1722761250000|2024-08-04 08:47:30|15388.78|15308.78|15389.13|15309.13|15389.17|15309.17|15388.73|15308.73|10
1722761260000|2024-08-04 08:47:40|15389.16|15309.16|15388.85|15308.85|15389.17|15309.17|15388.83|15308.83|10
1722761270000|2024-08-04 08:47:50|15388.86|15308.86|15390.32|15310.32|15390.32|15310.32|15388.85|15308.85|10
1722761280000|2024-08-04 08:48:00|15390.36|15310.36|15390|15310|15390.62|15310.62|15390|15310|10
1722761290000|2024-08-04 08:48:10|15389.97|15309.97|15387.44|15307.44|15389.97|15309.97|15387.44|15307.44|10
1722761300000|2024-08-04 08:48:20|15386.19|15306.19|15378.78|15298.78|15386.19|15306.19|15378.67|15298.67|10
1722761310000|2024-08-04 08:48:30|15378.97|15298.97|15378.99|15298.99|15379.04|15299.04|15378.88|15298.88|10
1722761320000|2024-08-04 08:48:40|15379.05|15299.05|15378.32|15298.32|15379.05|15299.05|15378.32|15298.32|10
1722761330000|2024-08-04 08:48:50|15378.35|15298.35|15377.89|15297.89|15378.38|15298.38|15377.68|15297.68|9
1722761340000|2024-08-04 08:49:00|15377.87|15297.87|15377.01|15297.01|15377.87|15297.87|15377.01|15297.01|10
1722761350000|2024-08-04 08:49:10|15377|15297|15376.54|15296.54|15377.05|15297.05|15376.54|15296.54|10
1722761360000|2024-08-04 08:49:20|15376.43|15296.43|15376.15|15296.15|15376.8|15296.8|15376.15|15296.15|10
1722761370000|2024-08-04 08:49:30|15376.11|15296.11|15378|15298|15378|15298|15375.1|15295.1|9
1722761380000|2024-08-04 08:49:40|15377.69|15297.69|15377.48|15297.48|15377.89|15297.89|15377.48|15297.48|10
1722761390000|2024-08-04 08:49:50|15377.17|15297.17|15376.05|15296.05|15377.17|15297.17|15376.05|15296.05|9
1722761400000|2024-08-04 08:50:00|15375.62|15295.62|15375.12|15295.12|15375.73|15295.73|15375.12|15295.12|10
1722761410000|2024-08-04 08:50:10|15374.96|15294.96|15374.7|15294.7|15374.96|15294.96|15373.56|15293.56|10
1722761420000|2024-08-04 08:50:20|15374.65|15294.65|15374.06|15294.06|15375.41|15295.41|15374.06|15294.06|10
1722761430000|2024-08-04 08:50:30|15374.08|15294.08|15377.34|15297.34|15377.34|15297.34|15374.08|15294.08|10
1722761440000|2024-08-04 08:50:40|15377.49|15297.49|15377.95|15297.95|15377.97|15297.97|15377.49|15297.49|10
1722761450000|2024-08-04 08:50:50|15377.93|15297.93|15377.82|15297.82|15378.28|15298.28|15377.49|15297.49|10
1722761460000|2024-08-04 08:51:00|15377.56|15297.56|15375.22|15295.22|15377.56|15297.56|15375.22|15295.22|10
1722761470000|2024-08-04 08:51:10|15375.3|15295.3|15373.79|15293.79|15375.58|15295.58|15373.79|15293.79|10
1722761480000|2024-08-04 08:51:20|15373.9|15293.9|15375.98|15295.98|15375.98|15295.98|15373.9|15293.9|10
1722761490000|2024-08-04 08:51:30|15375.77|15295.77|15375.51|15295.51|15375.77|15295.77|15375.45|15295.45|5
1722761500000|2024-08-04 08:51:40|15375.01|15295.01|15373.18|15293.18|15375.01|15295.01|15373.18|15293.18|10
1722761510000|2024-08-04 08:51:50|15373.1|15293.1|15371.62|15291.62|15373.1|15293.1|15371.45|15291.45|10
1722761520000|2024-08-04 08:52:00|15371.37|15291.37|15370.64|15290.64|15372.19|15292.19|15370.64|15290.64|10
1722761530000|2024-08-04 08:52:10|15370.61|15290.61|15370.2|15290.2|15370.71|15290.71|15369.6|15289.6|10
1722761540000|2024-08-04 08:52:20|15370.3|15290.3|15369.62|15289.62|15370.3|15290.3|15369.5|15289.5|9
1722761550000|2024-08-04 08:52:30|15369.59|15289.59|15369.8|15289.8|15370|15290|15369.59|15289.59|10
1722761560000|2024-08-04 08:52:40|15369.95|15289.95|15370.15|15290.15|15370.38|15290.38|15369.95|15289.95|10
1722761570000|2024-08-04 08:52:50|15370.17|15290.17|15369.05|15289.05|15370.17|15290.17|15369.05|15289.05|9
1722761580000|2024-08-04 08:53:00|15369.25|15289.25|15368.87|15288.87|15369.55|15289.55|15368.87|15288.87|10
1722761590000|2024-08-04 08:53:10|15369.26|15289.26|15371.77|15291.77|15371.77|15291.77|15369.24|15289.24|10
1722761600000|2024-08-04 08:53:20|15372.34|15292.34|15373.7|15293.7|15373.72|15293.72|15372.34|15292.34|10
1722761610000|2024-08-04 08:53:30|15373.78|15293.78|15373.73|15293.73|15374.96|15294.96|15373.73|15293.73|9
1722761620000|2024-08-04 08:53:40|15373.27|15293.27|15372.67|15292.67|15373.27|15293.27|15372.57|15292.57|9
1722761630000|2024-08-04 08:53:50|15372.56|15292.56|15371.64|15291.64|15372.56|15292.56|15371.58|15291.58|9
1722761640000|2024-08-04 08:54:00|15372.19|15292.19|15373.69|15293.69|15373.69|15293.69|15372.18|15292.18|10
1722761650000|2024-08-04 08:54:10|15373.67|15293.67|15374.43|15294.43|15374.43|15294.43|15373.67|15293.67|9
1722761660000|2024-08-04 08:54:20|15374.45|15294.45|15374.04|15294.04|15374.46|15294.46|15373.77|15293.77|10
1722761670000|2024-08-04 08:54:30|15374.01|15294.01|15375.38|15295.38|15375.38|15295.38|15373.97|15293.97|9
1722761680000|2024-08-04 08:54:40|15375.13|15295.13|15375.17|15295.17|15375.43|15295.43|15374|15294|10
1722761690000|2024-08-04 08:54:50|15374.63|15294.63|15376.95|15296.95|15376.95|15296.95|15374.59|15294.59|10
1722761700000|2024-08-04 08:55:00|15376.98|15296.98|15376.56|15296.56|15377.76|15297.76|15376.26|15296.26|10
1722761710000|2024-08-04 08:55:10|15376.71|15296.71|15374.92|15294.92|15377.32|15297.32|15374.92|15294.92|10
1722761720000|2024-08-04 08:55:20|15374.82|15294.82|15374.55|15294.55|15374.82|15294.82|15374.26|15294.26|10
1722761730000|2024-08-04 08:55:30|15374.27|15294.27|15374.91|15294.91|15374.91|15294.91|15374.25|15294.25|10
1722761740000|2024-08-04 08:55:40|15374.96|15294.96|15375.04|15295.04|15375.04|15295.04|15374.87|15294.87|9
1722761750000|2024-08-04 08:55:50|15375.01|15295.01|15373.9|15293.9|15375.01|15295.01|15373.9|15293.9|9
1722761760000|2024-08-04 08:56:00|15373.91|15293.91|15374.75|15294.75|15374.75|15294.75|15373.78|15293.78|10
1722761770000|2024-08-04 08:56:10|15375.01|15295.01|15376.2|15296.2|15376.27|15296.27|15375.01|15295.01|10
1722761780000|2024-08-04 08:56:20|15376.23|15296.23|15377.1|15297.1|15377.42|15297.42|15376.15|15296.15|10
1722761790000|2024-08-04 08:56:30|15376.99|15296.99|15374.44|15294.44|15376.99|15296.99|15374.44|15294.44|10
1722761800000|2024-08-04 08:56:40|15373.83|15293.83|15371.06|15291.06|15373.83|15293.83|15371.06|15291.06|10
1722761810000|2024-08-04 08:56:50|15371.04|15291.04|15368.86|15288.86|15371.04|15291.04|15368.86|15288.86|10
1722761820000|2024-08-04 08:57:00|15368.33|15288.33|15369.99|15289.99|15369.99|15289.99|15368.31|15288.31|9
1722761830000|2024-08-04 08:57:10|15369.98|15289.98|15369.06|15289.06|15369.98|15289.98|15368.42|15288.42|10
1722761840000|2024-08-04 08:57:20|15368.37|15288.37|15368.35|15288.35|15368.58|15288.58|15368.14|15288.14|9
1722761850000|2024-08-04 08:57:30|15368.31|15288.31|15368.15|15288.15|15368.33|15288.33|15367.96|15287.96|10
1722761860000|2024-08-04 08:57:40|15368.08|15288.08|15367.78|15287.78|15368.08|15288.08|15367.74|15287.74|10
1722761870000|2024-08-04 08:57:50|15367.73|15287.73|15367.08|15287.08|15367.81|15287.81|15367.08|15287.08|10
1722761880000|2024-08-04 08:58:00|15366.99|15286.99|15366.74|15286.74|15367.13|15287.13|15366.74|15286.74|10
1722761890000|2024-08-04 08:58:10|15366.27|15286.27|15366.05|15286.05|15366.38|15286.38|15366.05|15286.05|8
1722761900000|2024-08-04 08:58:20|15365.95|15285.95|15364.81|15284.81|15365.95|15285.95|15364.81|15284.81|9
1722761910000|2024-08-04 08:58:30|15364.79|15284.79|15364.47|15284.47|15364.82|15284.82|15364.47|15284.47|10
1722761920000|2024-08-04 08:58:40|15364.57|15284.57|15363.37|15283.37|15364.58|15284.58|15363.37|15283.37|10
1722761930000|2024-08-04 08:58:50|15363.33|15283.33|15362.41|15282.41|15363.33|15283.33|15362.41|15282.41|10
1722761940000|2024-08-04 08:59:00|15362.09|15282.09|15363.06|15283.06|15363.06|15283.06|15361.58|15281.58|10
1722761950000|2024-08-04 08:59:10|15363.25|15283.25|15363.99|15283.99|15363.99|15283.99|15363.25|15283.25|10
1722761960000|2024-08-04 08:59:20|15364.02|15284.02|15365.3|15285.3|15365.3|15285.3|15364.02|15284.02|9
1722761970000|2024-08-04 08:59:30|15365.09|15285.09|15364.92|15284.92|15365.14|15285.14|15364.81|15284.81|9
1722761980000|2024-08-04 08:59:40|15364.95|15284.95|15365.02|15285.02|15365.05|15285.05|15364.83|15284.83|10
1722761990000|2024-08-04 08:59:50|15364.99|15284.99|15363.43|15283.43|15365.01|15285.01|15363.43|15283.43|8
1722762000000|2024-08-04 09:00:00|15363.23|15283.23|15363.12|15283.12|15363.75|15283.75|15363.04|15283.04|10
1722762010000|2024-08-04 09:00:10|15363.1|15283.1|15363.77|15283.77|15364.6|15284.6|15363.09|15283.09|8
1722762020000|2024-08-04 09:00:20|15363.83|15283.83|15361.36|15281.36|15363.83|15283.83|15361.36|15281.36|10
1722762030000|2024-08-04 09:00:30|15361.45|15281.45|15360.19|15280.19|15362.08|15282.08|15359.84|15279.84|10
1722762040000|2024-08-04 09:00:40|15360.25|15280.25|15359.68|15279.68|15361.43|15281.43|15359.68|15279.68|10
1722762050000|2024-08-04 09:00:50|15359.62|15279.62|15358.52|15278.52|15359.62|15279.62|15358.4|15278.4|10
1722762060000|2024-08-04 09:01:00|15358.47|15278.47|15356.75|15276.75|15358.67|15278.67|15356.75|15276.75|9
1722762070000|2024-08-04 09:01:10|15356.78|15276.78|15354.89|15274.89|15357.02|15277.02|15354.86|15274.86|9
1722762080000|2024-08-04 09:01:20|15354.91|15274.91|15354.08|15274.08|15355.08|15275.08|15354.08|15274.08|9
1722762090000|2024-08-04 09:01:30|15354.05|15274.05|15352.67|15272.67|15354.05|15274.05|15352.67|15272.67|9
1722762100000|2024-08-04 09:01:40|15352.65|15272.65|15353.32|15273.32|15353.32|15273.32|15352.65|15272.65|9
1722762110000|2024-08-04 09:01:50|15353.3|15273.3|15351.71|15271.71|15353.81|15273.81|15351.71|15271.71|10
1722762120000|2024-08-04 09:02:00|15351.65|15271.65|15352.63|15272.63|15352.78|15272.78|15351.65|15271.65|10
1722762130000|2024-08-04 09:02:10|15352.67|15272.67|15349.77|15269.77|15352.67|15272.67|15349.77|15269.77|9
1722762140000|2024-08-04 09:02:20|15349.52|15269.52|15347.06|15267.06|15349.52|15269.52|15347.06|15267.06|10
1722762150000|2024-08-04 09:02:30|15347.1|15267.1|15347.42|15267.42|15347.47|15267.47|15346.13|15266.13|10
1722762160000|2024-08-04 09:02:40|15347.45|15267.45|15347|15267|15347.53|15267.53|15347|15267|9
1722762170000|2024-08-04 09:02:50|15346.99|15266.99|15347.22|15267.22|15347.22|15267.22|15346.81|15266.81|7
1722762180000|2024-08-04 09:03:00|15347.19|15267.19|15347.04|15267.04|15347.19|15267.19|15345.28|15265.28|10
1722762190000|2024-08-04 09:03:10|15347.07|15267.07|15350|15270|15350|15270|15347.07|15267.07|10
1722762200000|2024-08-04 09:03:20|15350.03|15270.03|15350.01|15270.01|15350.03|15270.03|15349.74|15269.74|10
1722762210000|2024-08-04 09:03:30|15349.93|15269.93|15349.36|15269.36|15349.93|15269.93|15349.12|15269.12|10
1722762220000|2024-08-04 09:03:40|15349.35|15269.35|15348.6|15268.6|15349.35|15269.35|15348.53|15268.53|10
1722762230000|2024-08-04 09:03:50|15348.62|15268.62|15347.8|15267.8|15348.62|15268.62|15347.6|15267.6|10
1722762240000|2024-08-04 09:04:00|15347.84|15267.84|15349|15269|15349|15269|15347.78|15267.78|10
1722762250000|2024-08-04 09:04:10|15349.01|15269.01|15349.08|15269.08|15349.2|15269.2|15349|15269|9
1722762260000|2024-08-04 09:04:20|15349.11|15269.11|15351.32|15271.32|15351.32|15271.32|15349.09|15269.09|10
1722762270000|2024-08-04 09:04:30|15351.38|15271.38|15351.56|15271.56|15351.56|15271.56|15351.38|15271.38|10
1722762280000|2024-08-04 09:04:40|15351.83|15271.83|15352.27|15272.27|15352.3|15272.3|15351.83|15271.83|8
1722762290000|2024-08-04 09:04:50|15352.28|15272.28|15353.93|15273.93|15353.99|15273.99|15352.24|15272.24|10
1722762300000|2024-08-04 09:05:00|15354.14|15274.14|15355.33|15275.33|15355.33|15275.33|15354.14|15274.14|10
1722762310000|2024-08-04 09:05:10|15354.94|15274.94|15357.62|15277.62|15357.75|15277.75|15354.94|15274.94|9
1722762320000|2024-08-04 09:05:20|15357.75|15277.75|15356.96|15276.96|15357.75|15277.75|15356.59|15276.59|10
1722762330000|2024-08-04 09:05:30|15356.93|15276.93|15358.24|15278.24|15358.25|15278.25|15356.89|15276.89|10
1722762340000|2024-08-04 09:05:40|15358.32|15278.32|15358.86|15278.86|15358.86|15278.86|15358.3|15278.3|10
1722762350000|2024-08-04 09:05:50|15358.88|15278.88|15362.76|15282.76|15362.76|15282.76|15358.82|15278.82|10
1722762360000|2024-08-04 09:06:00|15362.83|15282.83|15364.51|15284.51|15364.51|15284.51|15362.83|15282.83|10
1722762370000|2024-08-04 09:06:10|15364.69|15284.69|15363.77|15283.77|15365.26|15285.26|15363.77|15283.77|9
1722762380000|2024-08-04 09:06:20|15364|15284|15367.9|15287.9|15368.29|15288.29|15363.13|15283.13|9
1722762390000|2024-08-04 09:06:30|15367.86|15287.86|15368.53|15288.53|15368.65|15288.65|15367.86|15287.86|10
1722762400000|2024-08-04 09:06:40|15368.52|15288.52|15366.79|15286.79|15368.96|15288.96|15366.79|15286.79|10
1722762410000|2024-08-04 09:06:50|15366.31|15286.31|15364.17|15284.17|15366.31|15286.31|15364.12|15284.12|10
1722762420000|2024-08-04 09:07:00|15364.12|15284.12|15362.04|15282.04|15364.12|15284.12|15362.03|15282.03|9
1722762430000|2024-08-04 09:07:10|15362.31|15282.31|15364.85|15284.85|15364.85|15284.85|15362.31|15282.31|10
1722762440000|2024-08-04 09:07:20|15365.01|15285.01|15366.39|15286.39|15366.39|15286.39|15365.01|15285.01|10
1722762450000|2024-08-04 09:07:30|15367.29|15287.29|15367.46|15287.46|15368.1|15288.1|15367.06|15287.06|10
1722762460000|2024-08-04 09:07:40|15367.55|15287.55|15368.13|15288.13|15368.14|15288.14|15367.41|15287.41|10
1722762470000|2024-08-04 09:07:50|15368.16|15288.16|15367.77|15287.77|15368.16|15288.16|15367.45|15287.45|10
1722762480000|2024-08-04 09:08:00|15368.3|15288.3|15367.84|15287.84|15368.3|15288.3|15366.34|15286.34|10
1722762490000|2024-08-04 09:08:10|15369.02|15289.02|15372.95|15292.95|15372.95|15292.95|15369.02|15289.02|9
1722762500000|2024-08-04 09:08:20|15372.93|15292.93|15375.38|15295.38|15375.38|15295.38|15372.93|15292.93|10
1722762510000|2024-08-04 09:08:30|15376.79|15296.79|15378.06|15298.06|15378.26|15298.26|15376.79|15296.79|10
1722762520000|2024-08-04 09:08:40|15378.26|15298.26|15378.48|15298.48|15378.73|15298.73|15378.26|15298.26|10
1722762530000|2024-08-04 09:08:50|15378.39|15298.39|15379.34|15299.34|15379.34|15299.34|15378.35|15298.35|7
1722762540000|2024-08-04 09:09:00|15379.37|15299.37|15382.16|15302.16|15382.16|15302.16|15379.37|15299.37|10
1722762550000|2024-08-04 09:09:10|15382.1|15302.1|15383.27|15303.27|15383.62|15303.62|15382.1|15302.1|10
1722762560000|2024-08-04 09:09:20|15383.33|15303.33|15384.26|15304.26|15384.35|15304.35|15383.33|15303.33|9
1722762570000|2024-08-04 09:09:30|15384.43|15304.43|15386.82|15306.82|15386.82|15306.82|15384.43|15304.43|10
1722762580000|2024-08-04 09:09:40|15386.83|15306.83|15387.64|15307.64|15387.64|15307.64|15386.83|15306.83|9
1722762590000|2024-08-04 09:09:50|15388.01|15308.01|15386.97|15306.97|15388.28|15308.28|15386.97|15306.97|10
1722762600000|2024-08-04 09:10:00|15386.89|15306.89|15386.42|15306.42|15386.95|15306.95|15386.42|15306.42|10
1722762610000|2024-08-04 09:10:10|15386.3|15306.3|15386.06|15306.06|15386.41|15306.41|15386.05|15306.05|10
1722762620000|2024-08-04 09:10:20|15385.88|15305.88|15385.78|15305.78|15385.93|15305.93|15385.7|15305.7|10
1722762630000|2024-08-04 09:10:30|15385.81|15305.81|15386.15|15306.15|15386.46|15306.46|15385.81|15305.81|10
1722762640000|2024-08-04 09:10:40|15386.47|15306.47|15386.33|15306.33|15386.47|15306.47|15385.89|15305.89|10
1722762650000|2024-08-04 09:10:50|15386.29|15306.29|15387.01|15307.01|15387.01|15307.01|15386.23|15306.23|9
1722762660000|2024-08-04 09:11:00|15387.02|15307.02|15388.6|15308.6|15388.6|15308.6|15386.91|15306.91|10
1722762670000|2024-08-04 09:11:10|15388.97|15308.97|15391.31|15311.31|15391.31|15311.31|15388.97|15308.97|10
1722762680000|2024-08-04 09:11:20|15391.35|15311.35|15391.34|15311.34|15391.49|15311.49|15390.79|15310.79|10
1722762690000|2024-08-04 09:11:30|15391.32|15311.32|15392.43|15312.43|15392.45|15312.45|15391.32|15311.32|10
1722762700000|2024-08-04 09:11:40|15392.2|15312.2|15392.98|15312.98|15392.98|15312.98|15392.11|15312.11|9
1722762710000|2024-08-04 09:11:50|15393.61|15313.61|15394.28|15314.28|15394.41|15314.41|15393.57|15313.57|10
1722762720000|2024-08-04 09:12:00|15394.39|15314.39|15393.96|15313.96|15394.39|15314.39|15393.96|15313.96|10
1722762730000|2024-08-04 09:12:10|15394.06|15314.06|15394.52|15314.52|15394.6|15314.6|15394.04|15314.04|10
1722762740000|2024-08-04 09:12:20|15394.37|15314.37|15395.3|15315.3|15395.3|15315.3|15394.27|15314.27|10
1722762750000|2024-08-04 09:12:30|15395.29|15315.29|15396|15316|15396|15316|15395.1|15315.1|10
1722762760000|2024-08-04 09:12:40|15396.03|15316.03|15397.37|15317.37|15397.37|15317.37|15396.03|15316.03|10
1722762770000|2024-08-04 09:12:50|15397.39|15317.39|15398.23|15318.23|15398.23|15318.23|15397.39|15317.39|10
1722762780000|2024-08-04 09:13:00|15398.47|15318.47|15397.73|15317.73|15398.53|15318.53|15397.32|15317.32|10
1722762790000|2024-08-04 09:13:10|15397.78|15317.78|15398.02|15318.02|15398.09|15318.09|15397.7|15317.7|9
1722762800000|2024-08-04 09:13:20|15398.01|15318.01|15398.16|15318.16|15398.38|15318.38|15398.01|15318.01|10
1722762810000|2024-08-04 09:13:30|15398.18|15318.18|15398.5|15318.5|15399.33|15319.33|15398.18|15318.18|10
1722762820000|2024-08-04 09:13:40|15398.62|15318.62|15398.79|15318.79|15398.9|15318.9|15398.62|15318.62|9
1722762830000|2024-08-04 09:13:50|15398.8|15318.8|15398.6|15318.6|15398.8|15318.8|15398.58|15318.58|6
1722762840000|2024-08-04 09:14:00|15398.55|15318.55|15397.93|15317.93|15398.55|15318.55|15397.24|15317.24|10
1722762850000|2024-08-04 09:14:10|15398.08|15318.08|15399.05|15319.05|15399.05|15319.05|15398.08|15318.08|10
1722762860000|2024-08-04 09:14:20|15399.06|15319.06|15399.16|15319.16|15399.16|15319.16|15398.45|15318.45|10
1722762870000|2024-08-04 09:14:30|15399.61|15319.61|15399.82|15319.82|15399.82|15319.82|15399.61|15319.61|10
1722762880000|2024-08-04 09:14:40|15400.03|15320.03|15401.89|15321.89|15401.93|15321.93|15400.03|15320.03|10
1722762890000|2024-08-04 09:14:50|15401.81|15321.81|15400.97|15320.97|15402.02|15322.02|15400.97|15320.97|10
1722762900000|2024-08-04 09:15:00|15400.95|15320.95|15401.29|15321.29|15401.34|15321.34|15400.27|15320.27|10
1722762910000|2024-08-04 09:15:10|15401.12|15321.12|15400.15|15320.15|15401.12|15321.12|15400.15|15320.15|10
1722762920000|2024-08-04 09:15:20|15400.17|15320.17|15399.59|15319.59|15400.17|15320.17|15399.59|15319.59|10
1722762930000|2024-08-04 09:15:30|15399.63|15319.63|15397.77|15317.77|15399.63|15319.63|15397.52|15317.52|10
1722762940000|2024-08-04 09:15:40|15397.74|15317.74|15398.84|15318.84|15398.84|15318.84|15397.64|15317.64|9
1722762950000|2024-08-04 09:15:50|15399.26|15319.26|15399.48|15319.48|15399.56|15319.56|15399.26|15319.26|10
1722762960000|2024-08-04 09:16:00|15399.5|15319.5|15400.78|15320.78|15400.78|15320.78|15399.47|15319.47|10
1722762970000|2024-08-04 09:16:10|15401.3|15321.3|15402.07|15322.07|15402.35|15322.35|15401.3|15321.3|9
1722762980000|2024-08-04 09:16:20|15402.02|15322.02|15404.88|15324.88|15404.88|15324.88|15402.02|15322.02|10
1722762990000|2024-08-04 09:16:30|15405.27|15325.27|15407.58|15327.58|15407.59|15327.59|15405.27|15325.27|10
1722763000000|2024-08-04 09:16:40|15407.9|15327.9|15407|15327|15407.9|15327.9|15406.42|15326.42|10
1722763010000|2024-08-04 09:16:50|15406.98|15326.98|15406.66|15326.66|15406.98|15326.98|15406.49|15326.49|10
1722763020000|2024-08-04 09:17:00|15406.74|15326.74|15405.94|15325.94|15406.74|15326.74|15405.76|15325.76|9
1722763030000|2024-08-04 09:17:10|15405.79|15325.79|15402.79|15322.79|15405.79|15325.79|15402.79|15322.79|10
1722763040000|2024-08-04 09:17:20|15402.33|15322.33|15401.19|15321.19|15402.33|15322.33|15401.1|15321.1|10
1722763050000|2024-08-04 09:17:30|15400.74|15320.74|15399.99|15319.99|15401.02|15321.02|15399.92|15319.92|10
1722763060000|2024-08-04 09:17:40|15399.74|15319.74|15399.19|15319.19|15399.75|15319.75|15399.19|15319.19|10
1722763070000|2024-08-04 09:17:50|15399.12|15319.12|15398.95|15318.95|15399.12|15319.12|15398.84|15318.84|10
1722763080000|2024-08-04 09:18:00|15399.02|15319.02|15392.32|15312.32|15399.04|15319.04|15392.32|15312.32|10
1722763090000|2024-08-04 09:18:10|15391.65|15311.65|15389.74|15309.74|15391.65|15311.65|15389.68|15309.68|10
1722763100000|2024-08-04 09:18:20|15390.68|15310.68|15388.89|15308.89|15391.23|15311.23|15388.79|15308.79|9
1722763110000|2024-08-04 09:18:30|15388.85|15308.85|15388.75|15308.75|15388.85|15308.85|15387.63|15307.63|9
1722763120000|2024-08-04 09:18:40|15388.83|15308.83|15388.51|15308.51|15388.83|15308.83|15388.4|15308.4|9
1722763130000|2024-08-04 09:18:50|15388.37|15308.37|15388.33|15308.33|15388.64|15308.64|15388.09|15308.09|9
1722763140000|2024-08-04 09:19:00|15388.29|15308.29|15382.65|15302.65|15388.36|15308.36|15382.65|15302.65|10
1722763150000|2024-08-04 09:19:10|15382.58|15302.58|15381.68|15301.68|15382.58|15302.58|15381.68|15301.68|10
1722763160000|2024-08-04 09:19:20|15381.62|15301.62|15380.82|15300.82|15381.62|15301.62|15380.82|15300.82|10
1722763170000|2024-08-04 09:19:30|15380.87|15300.87|15380.79|15300.79|15381.48|15301.48|15380.53|15300.53|10
1722763180000|2024-08-04 09:19:40|15380.85|15300.85|15381.41|15301.41|15381.52|15301.52|15380.83|15300.83|9
1722763190000|2024-08-04 09:19:50|15381.44|15301.44|15380.23|15300.23|15381.45|15301.45|15380.23|15300.23|8
1722763200000|2024-08-04 09:20:00|15380.42|15300.42|15380.71|15300.71|15380.73|15300.73|15380.42|15300.42|9
1722763210000|2024-08-04 09:20:10|15380.82|15300.82|15381.39|15301.39|15381.39|15301.39|15380.42|15300.42|10
1722763220000|2024-08-04 09:20:20|15381.63|15301.63|15382.31|15302.31|15382.31|15302.31|15381.63|15301.63|9
1722763230000|2024-08-04 09:20:30|15381.99|15301.99|15381.85|15301.85|15382.12|15302.12|15381.48|15301.48|10
1722763240000|2024-08-04 09:20:40|15381.02|15301.02|15380.26|15300.26|15381.02|15301.02|15380.16|15300.16|10
1722763250000|2024-08-04 09:20:50|15380.24|15300.24|15379.81|15299.81|15380.24|15300.24|15379.81|15299.81|10
1722763260000|2024-08-04 09:21:00|15379.01|15299.01|15378.93|15298.93|15379.2|15299.2|15378.53|15298.53|10
1722763270000|2024-08-04 09:21:10|15379.02|15299.02|15379.59|15299.59|15380.11|15300.11|15379.02|15299.02|10
1722763280000|2024-08-04 09:21:20|15379.76|15299.76|15380.22|15300.22|15380.26|15300.26|15379.75|15299.75|9
1722763290000|2024-08-04 09:21:30|15380.07|15300.07|15380.75|15300.75|15381.33|15301.33|15379.95|15299.95|10
1722763300000|2024-08-04 09:21:40|15380.76|15300.76|15381.93|15301.93|15381.94|15301.94|15380.76|15300.76|10
1722763310000|2024-08-04 09:21:50|15381.98|15301.98|15383.05|15303.05|15383.05|15303.05|15381.8|15301.8|9
1722763320000|2024-08-04 09:22:00|15382.87|15302.87|15385.2|15305.2|15385.2|15305.2|15382.85|15302.85|10
1722763330000|2024-08-04 09:22:10|15385.88|15305.88|15385.82|15305.82|15386.32|15306.32|15385.56|15305.56|9
1722763340000|2024-08-04 09:22:20|15385.51|15305.51|15387.05|15307.05|15387.11|15307.11|15385.43|15305.43|10
1722763350000|2024-08-04 09:22:30|15387.25|15307.25|15388.3|15308.3|15388.5|15308.5|15387.25|15307.25|8
1722763360000|2024-08-04 09:22:40|15388.41|15308.41|15390.3|15310.3|15390.3|15310.3|15388.41|15308.41|8
1722763370000|2024-08-04 09:22:50|15390.29|15310.29|15388.65|15308.65|15390.55|15310.55|15388.65|15308.65|10
1722763380000|2024-08-04 09:23:00|15388.46|15308.46|15386.3|15306.3|15388.46|15308.46|15386.3|15306.3|9
1722763390000|2024-08-04 09:23:10|15386.65|15306.65|15388.12|15308.12|15388.17|15308.17|15386.65|15306.65|10
1722763400000|2024-08-04 09:23:20|15388.15|15308.15|15388.02|15308.02|15388.15|15308.15|15387.97|15307.97|9
1722763410000|2024-08-04 09:23:30|15388.1|15308.1|15386.75|15306.75|15388.1|15308.1|15386.75|15306.75|10
1722763420000|2024-08-04 09:23:40|15386.37|15306.37|15386.52|15306.52|15386.52|15306.52|15385.91|15305.91|9
1722763430000|2024-08-04 09:23:50|15386.92|15306.92|15387.47|15307.47|15387.62|15307.62|15386.92|15306.92|10
1722763440000|2024-08-04 09:24:00|15387.33|15307.33|15387.61|15307.61|15387.63|15307.63|15386.66|15306.66|9
1722763450000|2024-08-04 09:24:10|15387.87|15307.87|15389.12|15309.12|15389.12|15309.12|15387.87|15307.87|10
1722763460000|2024-08-04 09:24:20|15389.18|15309.18|15389.26|15309.26|15389.36|15309.36|15389.17|15309.17|9
1722763470000|2024-08-04 09:24:30|15389.29|15309.29|15390.02|15310.02|15390.07|15310.07|15389.29|15309.29|9
1722763480000|2024-08-04 09:24:40|15389.68|15309.68|15389.72|15309.72|15389.76|15309.76|15389.43|15309.43|8
1722763490000|2024-08-04 09:24:50|15389.62|15309.62|15389.29|15309.29|15389.62|15309.62|15389.29|15309.29|10
1722763500000|2024-08-04 09:25:00|15389.25|15309.25|15391.28|15311.28|15391.28|15311.28|15389.25|15309.25|10
1722763510000|2024-08-04 09:25:10|15391.45|15311.45|15391.02|15311.02|15391.45|15311.45|15391.02|15311.02|9
1722763520000|2024-08-04 09:25:20|15391.07|15311.07|15391.12|15311.12|15391.14|15311.14|15390.99|15310.99|10
1722763530000|2024-08-04 09:25:30|15391.17|15311.17|15392.47|15312.47|15392.47|15312.47|15391.17|15311.17|9
1722763540000|2024-08-04 09:25:40|15392.73|15312.73|15393.97|15313.97|15393.98|15313.98|15392.73|15312.73|9
1722763550000|2024-08-04 09:25:50|15393.99|15313.99|15393.37|15313.37|15393.99|15313.99|15393.37|15313.37|10
1722763560000|2024-08-04 09:26:00|15393.4|15313.4|15394.55|15314.55|15394.55|15314.55|15393.4|15313.4|10
1722763570000|2024-08-04 09:26:10|15394.31|15314.31|15394.58|15314.58|15394.62|15314.62|15394.31|15314.31|10
1722763580000|2024-08-04 09:26:20|15394.55|15314.55|15393.87|15313.87|15394.55|15314.55|15393.87|15313.87|9
1722763590000|2024-08-04 09:26:30|15393.91|15313.91|15392.98|15312.98|15393.96|15313.96|15392.43|15312.43|10
1722763600000|2024-08-04 09:26:40|15393.04|15313.04|15393|15313|15393.19|15313.19|15392.32|15312.32|10
1722763610000|2024-08-04 09:26:50|15393.05|15313.05|15393.64|15313.64|15393.75|15313.75|15393.05|15313.05|8
1722763620000|2024-08-04 09:27:00|15393.91|15313.91|15393.59|15313.59|15393.91|15313.91|15393.59|15313.59|8
1722763630000|2024-08-04 09:27:10|15393.31|15313.31|15392.91|15312.91|15393.31|15313.31|15392.89|15312.89|8
1722763640000|2024-08-04 09:27:20|15392.72|15312.72|15389.36|15309.36|15392.8|15312.8|15389.36|15309.36|10
1722763650000|2024-08-04 09:27:30|15388.87|15308.87|15387.77|15307.77|15388.87|15308.87|15387.77|15307.77|9
1722763660000|2024-08-04 09:27:40|15387.91|15307.91|15387.03|15307.03|15387.92|15307.92|15387.03|15307.03|10
1722763670000|2024-08-04 09:27:50|15386.99|15306.99|15387.71|15307.71|15387.83|15307.83|15386.98|15306.98|10
1722763680000|2024-08-04 09:28:00|15387.63|15307.63|15387.86|15307.86|15387.87|15307.87|15387.34|15307.34|10
1722763690000|2024-08-04 09:28:10|15387.8|15307.8|15386.65|15306.65|15387.8|15307.8|15386.65|15306.65|8
1722763700000|2024-08-04 09:28:20|15386.71|15306.71|15388.65|15308.65|15388.65|15308.65|15386.71|15306.71|10
1722763710000|2024-08-04 09:28:30|15388.68|15308.68|15389.01|15309.01|15389.03|15309.03|15388.68|15308.68|6
1722763720000|2024-08-04 09:28:40|15389.13|15309.13|15388.06|15308.06|15389.17|15309.17|15388.06|15308.06|7
1722763730000|2024-08-04 09:28:50|15388.28|15308.28|15388.66|15308.66|15388.72|15308.72|15388.17|15308.17|9
1722763740000|2024-08-04 09:29:00|15388.63|15308.63|15388.63|15308.63|15388.64|15308.64|15388.36|15308.36|9
1722763750000|2024-08-04 09:29:10|15388.71|15308.71|15389.44|15309.44|15389.46|15309.46|15388.58|15308.58|7
1722763760000|2024-08-04 09:29:20|15389.53|15309.53|15388.83|15308.83|15390.08|15310.08|15388.83|15308.83|9
1722763770000|2024-08-04 09:29:30|15388.81|15308.81|15389.1|15309.1|15389.16|15309.16|15388.8|15308.8|8
1722763780000|2024-08-04 09:29:40|15389.13|15309.13|15388.99|15308.99|15389.13|15309.13|15388.9|15308.9|9
1722763790000|2024-08-04 09:29:50|15388.98|15308.98|15390.36|15310.36|15390.45|15310.45|15388.83|15308.83|10
1722763800000|2024-08-04 09:30:00|15390.41|15310.41|15390.18|15310.18|15390.41|15310.41|15390.11|15310.11|9
1722763810000|2024-08-04 09:30:10|15390.16|15310.16|15387.13|15307.13|15390.16|15310.16|15387.13|15307.13|10
1722763820000|2024-08-04 09:30:20|15386.84|15306.84|15385.15|15305.15|15386.84|15306.84|15385.15|15305.15|9
1722763830000|2024-08-04 09:30:30|15384.78|15304.78|15384.94|15304.94|15384.94|15304.94|15383.82|15303.82|9
1722763840000|2024-08-04 09:30:40|15384.99|15304.99|15385.77|15305.77|15385.77|15305.77|15384.99|15304.99|10
1722763850000|2024-08-04 09:30:50|15385.88|15305.88|15386.09|15306.09|15386.13|15306.13|15385.88|15305.88|9
1722763860000|2024-08-04 09:31:00|15386.59|15306.59|15385.08|15305.08|15386.8|15306.8|15385.08|15305.08|9
1722763870000|2024-08-04 09:31:10|15385.29|15305.29|15384.94|15304.94|15385.38|15305.38|15384.89|15304.89|10
1722763880000|2024-08-04 09:31:20|15385.14|15305.14|15383.27|15303.27|15385.18|15305.18|15383.27|15303.27|10
1722763890000|2024-08-04 09:31:30|15383.25|15303.25|15383.19|15303.19|15383.48|15303.48|15383.19|15303.19|8
1722763900000|2024-08-04 09:31:40|15383.16|15303.16|15381.71|15301.71|15383.18|15303.18|15381.71|15301.71|10
1722763910000|2024-08-04 09:31:50|15381.66|15301.66|15380.6|15300.6|15381.66|15301.66|15380.6|15300.6|10
1722763920000|2024-08-04 09:32:00|15380.43|15300.43|15378.84|15298.84|15380.43|15300.43|15378.74|15298.74|9
1722763930000|2024-08-04 09:32:10|15378.49|15298.49|15377.91|15297.91|15378.58|15298.58|15377.91|15297.91|9
1722763940000|2024-08-04 09:32:20|15377.74|15297.74|15376.98|15296.98|15377.86|15297.86|15376.98|15296.98|10
1722763950000|2024-08-04 09:32:30|15376.93|15296.93|15376.38|15296.38|15376.93|15296.93|15376.36|15296.36|9
1722763960000|2024-08-04 09:32:40|15376.37|15296.37|15378.72|15298.72|15378.72|15298.72|15376.37|15296.37|10
1722763970000|2024-08-04 09:32:50|15378.76|15298.76|15379.92|15299.92|15379.92|15299.92|15378.76|15298.76|10
1722763980000|2024-08-04 09:33:00|15380.14|15300.14|15379.64|15299.64|15380.14|15300.14|15379.64|15299.64|9
1722763990000|2024-08-04 09:33:10|15379.74|15299.74|15379.45|15299.45|15379.74|15299.74|15379.23|15299.23|10
1722764000000|2024-08-04 09:33:20|15379.44|15299.44|15380.95|15300.95|15381.38|15301.38|15379.23|15299.23|9
1722764010000|2024-08-04 09:33:30|15380.92|15300.92|15380.13|15300.13|15381.17|15301.17|15380.13|15300.13|10
1722764020000|2024-08-04 09:33:40|15380.33|15300.33|15380.4|15300.4|15380.56|15300.56|15379.9|15299.9|10
1722764030000|2024-08-04 09:33:50|15379.83|15299.83|15381.2|15301.2|15381.55|15301.55|15379.83|15299.83|10
1722764040000|2024-08-04 09:34:00|15381.19|15301.19|15382.27|15302.27|15382.27|15302.27|15381.11|15301.11|10
1722764050000|2024-08-04 09:34:10|15382.25|15302.25|15382.71|15302.71|15382.71|15302.71|15382.09|15302.09|10
1722764060000|2024-08-04 09:34:20|15382.77|15302.77|15381.86|15301.86|15382.77|15302.77|15381.63|15301.63|10
1722764070000|2024-08-04 09:34:30|15381.88|15301.88|15382.66|15302.66|15382.66|15302.66|15381.88|15301.88|10
1722764080000|2024-08-04 09:34:40|15382.7|15302.7|15382.8|15302.8|15383.18|15303.18|15381.99|15301.99|10
1722764090000|2024-08-04 09:34:50|15383.05|15303.05|15384.28|15304.28|15384.28|15304.28|15383.05|15303.05|10
1722764100000|2024-08-04 09:35:00|15384.33|15304.33|15387.28|15307.28|15387.31|15307.31|15384.33|15304.33|10
1722764110000|2024-08-04 09:35:10|15387.85|15307.85|15388.19|15308.19|15388.19|15308.19|15387.75|15307.75|9
1722764120000|2024-08-04 09:35:20|15388.3|15308.3|15390.31|15310.31|15390.32|15310.32|15388.3|15308.3|10
1722764130000|2024-08-04 09:35:30|15390.36|15310.36|15390.3|15310.3|15390.43|15310.43|15390.3|15310.3|10
1722764140000|2024-08-04 09:35:40|15390.36|15310.36|15392.05|15312.05|15392.05|15312.05|15390.36|15310.36|10
1722764150000|2024-08-04 09:35:50|15393.54|15313.54|15394.12|15314.12|15394.28|15314.28|15392.9|15312.9|9
1722764160000|2024-08-04 09:36:00|15394.37|15314.37|15394.96|15314.96|15395.35|15315.35|15394.37|15314.37|9
1722764170000|2024-08-04 09:36:10|15394.93|15314.93|15395.33|15315.33|15395.42|15315.42|15394.45|15314.45|10
1722764180000|2024-08-04 09:36:20|15395.52|15315.52|15395.35|15315.35|15395.53|15315.53|15395.26|15315.26|10
1722764190000|2024-08-04 09:36:30|15397.78|15317.78|15397.64|15317.64|15397.78|15317.78|15397.4|15317.4|10
1722764200000|2024-08-04 09:36:40|15397.56|15317.56|15396.63|15316.63|15397.56|15317.56|15396.63|15316.63|10
1722764210000|2024-08-04 09:36:50|15396.82|15316.82|15396.98|15316.98|15397.02|15317.02|15396.8|15316.8|10
1722764220000|2024-08-04 09:37:00|15396.99|15316.99|15395.37|15315.37|15397.06|15317.06|15395.08|15315.08|10
1722764230000|2024-08-04 09:37:10|15395.48|15315.48|15394.97|15314.97|15396|15316|15394.97|15314.97|9
1722764240000|2024-08-04 09:37:20|15393.19|15313.19|15393.65|15313.65|15393.65|15313.65|15392.9|15312.9|10
1722764250000|2024-08-04 09:37:30|15395.95|15315.95|15393.81|15313.81|15397.03|15317.03|15393.81|15313.81|10
1722764260000|2024-08-04 09:37:40|15393.82|15313.82|15393.51|15313.51|15393.82|15313.82|15393.2|15313.2|10
1722764270000|2024-08-04 09:37:50|15393.89|15313.89|15392.81|15312.81|15393.89|15313.89|15392.81|15312.81|9
1722764280000|2024-08-04 09:38:00|15392.57|15312.57|15392.9|15312.9|15392.9|15312.9|15392.17|15312.17|10
1722764290000|2024-08-04 09:38:10|15392.96|15312.96|15394.23|15314.23|15394.23|15314.23|15392.96|15312.96|10
1722764300000|2024-08-04 09:38:20|15394.26|15314.26|15392.92|15312.92|15394.59|15314.59|15392.92|15312.92|10
1722764310000|2024-08-04 09:38:30|15393.09|15313.09|15392.19|15312.19|15393.21|15313.21|15392.19|15312.19|10
1722764320000|2024-08-04 09:38:40|15392.16|15312.16|15391.95|15311.95|15392.16|15312.16|15391.76|15311.76|9
1722764330000|2024-08-04 09:38:50|15391.83|15311.83|15392.76|15312.76|15392.76|15312.76|15391.83|15311.83|9
1722764340000|2024-08-04 09:39:00|15392.8|15312.8|15395.43|15315.43|15395.43|15315.43|15392.8|15312.8|9
1722764350000|2024-08-04 09:39:10|15395.94|15315.94|15396.17|15316.17|15396.17|15316.17|15395.9|15315.9|8
1722764360000|2024-08-04 09:39:20|15396.25|15316.25|15398.48|15318.48|15398.48|15318.48|15396.25|15316.25|9
1722764370000|2024-08-04 09:39:30|15398.45|15318.45|15398.25|15318.25|15398.46|15318.46|15398.21|15318.21|8
1722764380000|2024-08-04 09:39:40|15398.32|15318.32|15398.93|15318.93|15399.03|15319.03|15398.32|15318.32|9
1722764390000|2024-08-04 09:39:50|15398.97|15318.97|15398.82|15318.82|15399.16|15319.16|15398.8|15318.8|9
1722764400000|2024-08-04 09:40:00|15398.78|15318.78|15397.65|15317.65|15398.78|15318.78|15397.65|15317.65|8
1722764410000|2024-08-04 09:40:10|15397.66|15317.66|15397.46|15317.46|15398.04|15318.04|15397.1|15317.1|10
1722764420000|2024-08-04 09:40:20|15397.04|15317.04|15394.82|15314.82|15397.04|15317.04|15394.8|15314.8|10
1722764430000|2024-08-04 09:40:30|15394.86|15314.86|15394.46|15314.46|15394.89|15314.89|15394.33|15314.33|9
1722764440000|2024-08-04 09:40:40|15394.43|15314.43|15394.39|15314.39|15394.53|15314.53|15394.34|15314.34|10
1722764450000|2024-08-04 09:40:50|15393.76|15313.76|15394.27|15314.27|15394.3|15314.3|15393.73|15313.73|9
1722764460000|2024-08-04 09:41:00|15394.47|15314.47|15394.36|15314.36|15394.47|15314.47|15394.09|15314.09|9
1722764470000|2024-08-04 09:41:10|15394.27|15314.27|15393.77|15313.77|15394.37|15314.37|15393.77|15313.77|8
1722764480000|2024-08-04 09:41:20|15393.72|15313.72|15390.66|15310.66|15393.72|15313.72|15390.66|15310.66|10
1722764490000|2024-08-04 09:41:30|15390.63|15310.63|15389.64|15309.64|15390.63|15310.63|15389.61|15309.61|10
1722764500000|2024-08-04 09:41:40|15389.51|15309.51|15386.36|15306.36|15389.51|15309.51|15386.17|15306.17|10
1722764510000|2024-08-04 09:41:50|15385.54|15305.54|15383.86|15303.86|15385.79|15305.79|15383.86|15303.86|10
1722764520000|2024-08-04 09:42:00|15383.68|15303.68|15385.65|15305.65|15385.65|15305.65|15383.68|15303.68|10
1722764530000|2024-08-04 09:42:10|15386.23|15306.23|15386.68|15306.68|15387.44|15307.44|15386.23|15306.23|10
1722764540000|2024-08-04 09:42:20|15386.88|15306.88|15386.36|15306.36|15386.88|15306.88|15386.3|15306.3|10
1722764550000|2024-08-04 09:42:30|15386.58|15306.58|15387.63|15307.63|15387.63|15307.63|15386.58|15306.58|9
1722764560000|2024-08-04 09:42:40|15387.44|15307.44|15387.5|15307.5|15387.79|15307.79|15387.44|15307.44|9
1722764570000|2024-08-04 09:42:50|15388.58|15308.58|15388.68|15308.68|15388.79|15308.79|15388.54|15308.54|10
1722764580000|2024-08-04 09:43:00|15388.77|15308.77|15389.39|15309.39|15389.39|15309.39|15388.75|15308.75|10
1722764590000|2024-08-04 09:43:10|15389.52|15309.52|15389.53|15309.53|15389.58|15309.58|15389.33|15309.33|9
1722764600000|2024-08-04 09:43:20|15389.36|15309.36|15389.63|15309.63|15389.63|15309.63|15389.19|15309.19|9
1722764610000|2024-08-04 09:43:30|15389.72|15309.72|15389.41|15309.41|15389.74|15309.74|15389.39|15309.39|10
1722764620000|2024-08-04 09:43:40|15389.65|15309.65|15390.86|15310.86|15390.88|15310.88|15389.65|15309.65|10
1722764630000|2024-08-04 09:43:50|15390.88|15310.88|15390.19|15310.19|15390.88|15310.88|15390.15|15310.15|9
1722764640000|2024-08-04 09:44:00|15390.35|15310.35|15392.07|15312.07|15392.18|15312.18|15390.19|15310.19|9
1722764650000|2024-08-04 09:44:10|15391.97|15311.97|15392.51|15312.51|15392.51|15312.51|15391.94|15311.94|10
1722764660000|2024-08-04 09:44:20|15392.41|15312.41|15391.97|15311.97|15392.41|15312.41|15391.69|15311.69|10
1722764670000|2024-08-04 09:44:30|15392|15312|15390.93|15310.93|15392|15312|15390.92|15310.92|10
1722764680000|2024-08-04 09:44:40|15391.14|15311.14|15391.37|15311.37|15391.65|15311.65|15391.14|15311.14|9
1722764690000|2024-08-04 09:44:50|15391.48|15311.48|15390.68|15310.68|15391.52|15311.52|15390.62|15310.62|7
1722764700000|2024-08-04 09:45:00|15390.27|15310.27|15390.38|15310.38|15390.39|15310.39|15390.23|15310.23|10
1722764710000|2024-08-04 09:45:10|15390.43|15310.43|15390.96|15310.96|15390.96|15310.96|15390.43|15310.43|10
1722764720000|2024-08-04 09:45:20|15390.95|15310.95|15392.36|15312.36|15392.36|15312.36|15390.95|15310.95|9
1722764730000|2024-08-04 09:45:30|15392.41|15312.41|15392.5|15312.5|15392.5|15312.5|15392.22|15312.22|8
1722764740000|2024-08-04 09:45:40|15392.62|15312.62|15396.19|15316.19|15396.19|15316.19|15392.62|15312.62|10
1722764750000|2024-08-04 09:45:50|15396.17|15316.17|15397.91|15317.91|15397.91|15317.91|15396.17|15316.17|9
1722764760000|2024-08-04 09:46:00|15398.2|15318.2|15400.07|15320.07|15400.07|15320.07|15398.2|15318.2|10
1722764770000|2024-08-04 09:46:10|15400.14|15320.14|15400.86|15320.86|15400.86|15320.86|15400.14|15320.14|8
1722764780000|2024-08-04 09:46:20|15400.9|15320.9|15399.25|15319.25|15400.9|15320.9|15399.25|15319.25|10
1722764790000|2024-08-04 09:46:30|15399.45|15319.45|15399.55|15319.55|15399.55|15319.55|15398.82|15318.82|9
1722764800000|2024-08-04 09:46:40|15399.54|15319.54|15399.5|15319.5|15399.54|15319.54|15399.23|15319.23|8
1722764810000|2024-08-04 09:46:50|15399.54|15319.54|15399.65|15319.65|15400.36|15320.36|15399.54|15319.54|9
1722764820000|2024-08-04 09:47:00|15399.28|15319.28|15400.4|15320.4|15400.55|15320.55|15399.03|15319.03|10
1722764830000|2024-08-04 09:47:10|15400.42|15320.42|15400.86|15320.86|15400.91|15320.91|15400.42|15320.42|9
1722764840000|2024-08-04 09:47:20|15400.83|15320.83|15401.05|15321.05|15401.1|15321.1|15400.83|15320.83|5
1722764850000|2024-08-04 09:47:30|15401.45|15321.45|15400.81|15320.81|15401.81|15321.81|15400.81|15320.81|8
1722764860000|2024-08-04 09:47:40|15400.39|15320.39|15400.13|15320.13|15400.39|15320.39|15400.12|15320.12|10
1722764870000|2024-08-04 09:47:50|15399.96|15319.96|15399.42|15319.42|15399.96|15319.96|15399.04|15319.04|10
1722764880000|2024-08-04 09:48:00|15401.25|15321.25|15401.72|15321.72|15402.61|15322.61|15401.25|15321.25|10
1722764890000|2024-08-04 09:48:10|15401.76|15321.76|15402.22|15322.22|15402.22|15322.22|15401.49|15321.49|9
1722764900000|2024-08-04 09:48:20|15402.26|15322.26|15403.89|15323.89|15404.09|15324.09|15402.26|15322.26|10
1722764910000|2024-08-04 09:48:30|15403.83|15323.83|15404.36|15324.36|15404.36|15324.36|15403.8|15323.8|9
1722764920000|2024-08-04 09:48:40|15404.45|15324.45|15403.98|15323.98|15404.45|15324.45|15403.39|15323.39|9
1722764930000|2024-08-04 09:48:50|15403.97|15323.97|15403.75|15323.75|15404.1|15324.1|15403.75|15323.75|9
1722764940000|2024-08-04 09:49:00|15403.87|15323.87|15404.22|15324.22|15404.55|15324.55|15403.85|15323.85|10
1722764950000|2024-08-04 09:49:10|15404.12|15324.12|15404.21|15324.21|15404.21|15324.21|15403.83|15323.83|9
1722764960000|2024-08-04 09:49:20|15404.2|15324.2|15404.09|15324.09|15404.33|15324.33|15404.09|15324.09|9
1722764970000|2024-08-04 09:49:30|15404.06|15324.06|15403.8|15323.8|15404.18|15324.18|15403.8|15323.8|9
1722764980000|2024-08-04 09:49:40|15403.79|15323.79|15404.69|15324.69|15404.74|15324.74|15403.79|15323.79|10
1722764990000|2024-08-04 09:49:50|15404.68|15324.68|15405.34|15325.34|15405.34|15325.34|15404.68|15324.68|10
1722765000000|2024-08-04 09:50:00|15405.4|15325.4|15405.71|15325.71|15405.89|15325.89|15405.4|15325.4|8
1722765010000|2024-08-04 09:50:10|15405.7|15325.7|15405.11|15325.11|15405.7|15325.7|15405.11|15325.11|9
1722765020000|2024-08-04 09:50:20|15405.14|15325.14|15404.99|15324.99|15405.69|15325.69|15404.99|15324.99|10
1722765030000|2024-08-04 09:50:30|15404.86|15324.86|15406|15326|15406|15326|15404.86|15324.86|9
1722765040000|2024-08-04 09:50:40|15406.23|15326.23|15406.83|15326.83|15407.15|15327.15|15406.23|15326.23|10
1722765050000|2024-08-04 09:50:50|15407.34|15327.34|15408.42|15328.42|15408.65|15328.65|15407.34|15327.34|10
1722765060000|2024-08-04 09:51:00|15408.55|15328.55|15408.49|15328.49|15408.8|15328.8|15407.91|15327.91|10
1722765070000|2024-08-04 09:51:10|15408.83|15328.83|15408.76|15328.76|15408.99|15328.99|15408.76|15328.76|10
1722765080000|2024-08-04 09:51:20|15408.78|15328.78|15408.11|15328.11|15408.88|15328.88|15408.11|15328.11|9
1722765090000|2024-08-04 09:51:30|15408.16|15328.16|15406.93|15326.93|15408.16|15328.16|15406.93|15326.93|10
1722765100000|2024-08-04 09:51:40|15406.85|15326.85|15405.54|15325.54|15406.85|15326.85|15405.48|15325.48|10
1722765110000|2024-08-04 09:51:50|15405.32|15325.32|15405.41|15325.41|15405.98|15325.98|15405.32|15325.32|8
1722765120000|2024-08-04 09:52:00|15405.22|15325.22|15403.04|15323.04|15405.22|15325.22|15403.04|15323.04|10
1722765130000|2024-08-04 09:52:10|15402.92|15322.92|15403.31|15323.31|15403.5|15323.5|15402.92|15322.92|10
1722765140000|2024-08-04 09:52:20|15403.36|15323.36|15403.19|15323.19|15403.6|15323.6|15403.15|15323.15|9
1722765150000|2024-08-04 09:52:30|15402.84|15322.84|15402.64|15322.64|15403.18|15323.18|15402.64|15322.64|10
1722765160000|2024-08-04 09:52:40|15402.44|15322.44|15402.44|15322.44|15403.3|15323.3|15402.39|15322.39|10
1722765170000|2024-08-04 09:52:50|15402.21|15322.21|15405.05|15325.05|15405.05|15325.05|15401.82|15321.82|10
1722765180000|2024-08-04 09:53:00|15405.04|15325.04|15407.49|15327.49|15407.49|15327.49|15405.02|15325.02|10
1722765190000|2024-08-04 09:53:10|15407.53|15327.53|15407.06|15327.06|15407.56|15327.56|15407.06|15327.06|10
1722765200000|2024-08-04 09:53:20|15407.03|15327.03|15406.32|15326.32|15407.14|15327.14|15406.22|15326.22|9
1722765210000|2024-08-04 09:53:30|15406.31|15326.31|15406.29|15326.29|15406.31|15326.31|15406.17|15326.17|8
1722765220000|2024-08-04 09:53:40|15406.31|15326.31|15406.67|15326.67|15406.7|15326.7|15406.31|15326.31|9
1722765230000|2024-08-04 09:53:50|15406.69|15326.69|15407.3|15327.3|15407.3|15327.3|15406.67|15326.67|9
1722765240000|2024-08-04 09:54:00|15407.31|15327.31|15406.88|15326.88|15407.38|15327.38|15406.88|15326.88|9
1722765250000|2024-08-04 09:54:10|15406.85|15326.85|15407.01|15327.01|15407.18|15327.18|15406.76|15326.76|10
1722765260000|2024-08-04 09:54:20|15406.96|15326.96|15407.46|15327.46|15407.46|15327.46|15406.94|15326.94|10
1722765270000|2024-08-04 09:54:30|15407.9|15327.9|15407.95|15327.95|15408.01|15328.01|15407.87|15327.87|9
1722765280000|2024-08-04 09:54:40|15407.87|15327.87|15408|15328|15408.06|15328.06|15407.87|15327.87|10
1722765290000|2024-08-04 09:54:50|15407.93|15327.93|15407.21|15327.21|15407.93|15327.93|15407.21|15327.21|10
1722765300000|2024-08-04 09:55:00|15406.99|15326.99|15404.45|15324.45|15406.99|15326.99|15404.43|15324.43|9
1722765310000|2024-08-04 09:55:10|15404.2|15324.2|15403.56|15323.56|15404.32|15324.32|15403.56|15323.56|10
1722765320000|2024-08-04 09:55:20|15403.57|15323.57|15403.69|15323.69|15403.71|15323.71|15402.91|15322.91|10
1722765330000|2024-08-04 09:55:30|15403.57|15323.57|15403.24|15323.24|15403.66|15323.66|15403.12|15323.12|10
1722765340000|2024-08-04 09:55:40|15402.94|15322.94|15402.81|15322.81|15403.47|15323.47|15402.73|15322.73|10
1722765350000|2024-08-04 09:55:50|15402.59|15322.59|15401.58|15321.58|15402.59|15322.59|15401.58|15321.58|9
1722765360000|2024-08-04 09:56:00|15401.36|15321.36|15401.3|15321.3|15401.48|15321.48|15401.3|15321.3|10
1722765370000|2024-08-04 09:56:10|15401.64|15321.64|15403.1|15323.1|15403.1|15323.1|15401.64|15321.64|9
1722765380000|2024-08-04 09:56:20|15403.02|15323.02|15403.22|15323.22|15403.5|15323.5|15402.95|15322.95|10
1722765390000|2024-08-04 09:56:30|15403.21|15323.21|15402.8|15322.8|15403.21|15323.21|15402.07|15322.07|9
1722765400000|2024-08-04 09:56:40|15404.73|15324.73|15405.44|15325.44|15405.61|15325.61|15404.73|15324.73|10
1722765410000|2024-08-04 09:56:50|15405.12|15325.12|15404.52|15324.52|15405.12|15325.12|15404.51|15324.51|10
1722765420000|2024-08-04 09:57:00|15404.49|15324.49|15403.75|15323.75|15404.49|15324.49|15403.67|15323.67|10
1722765430000|2024-08-04 09:57:10|15403.38|15323.38|15404.01|15324.01|15404.01|15324.01|15403.31|15323.31|10
1722765440000|2024-08-04 09:57:20|15404.02|15324.02|15404.79|15324.79|15404.79|15324.79|15404.02|15324.02|9
1722765450000|2024-08-04 09:57:30|15404.72|15324.72|15404.11|15324.11|15404.72|15324.72|15404|15324|10
1722765460000|2024-08-04 09:57:40|15404.19|15324.19|15404.45|15324.45|15404.45|15324.45|15404.19|15324.19|9
1722765470000|2024-08-04 09:57:50|15404.54|15324.54|15404.39|15324.39|15404.54|15324.54|15404.07|15324.07|9
1722765480000|2024-08-04 09:58:00|15404.37|15324.37|15401.41|15321.41|15404.37|15324.37|15401.41|15321.41|9
1722765490000|2024-08-04 09:58:10|15401.72|15321.72|15401.53|15321.53|15401.76|15321.76|15401.15|15321.15|10
1722765500000|2024-08-04 09:58:20|15401.57|15321.57|15402.08|15322.08|15402.08|15322.08|15401.57|15321.57|10
1722765510000|2024-08-04 09:58:30|15402.05|15322.05|15402.62|15322.62|15402.65|15322.65|15402.05|15322.05|8
1722765520000|2024-08-04 09:58:40|15402.58|15322.58|15402.59|15322.59|15403.64|15323.64|15402.57|15322.57|9
1722765530000|2024-08-04 09:58:50|15402.51|15322.51|15404.35|15324.35|15404.35|15324.35|15402.34|15322.34|10
1722765540000|2024-08-04 09:59:00|15404.37|15324.37|15403.49|15323.49|15404.44|15324.44|15403.49|15323.49|10
1722765550000|2024-08-04 09:59:10|15403.46|15323.46|15402.13|15322.13|15403.46|15323.46|15402.1|15322.1|10
1722765560000|2024-08-04 09:59:20|15402.14|15322.14|15402.11|15322.11|15402.24|15322.24|15402.04|15322.04|10
1722765570000|2024-08-04 09:59:30|15402.16|15322.16|15402.72|15322.72|15402.72|15322.72|15402.09|15322.09|9
1722765580000|2024-08-04 09:59:40|15402.69|15322.69|15403.12|15323.12|15403.15|15323.15|15402.69|15322.69|9
1722765590000|2024-08-04 09:59:50|15403.09|15323.09|15403.01|15323.01|15403.15|15323.15|15402.86|15322.86|7
1722765600000|2024-08-04 10:00:00|15403.03|15323.03|15404.24|15324.24|15404.24|15324.24|15402.64|15322.64|10
1722765610000|2024-08-04 10:00:10|15404.16|15324.16|15403.96|15323.96|15404.16|15324.16|15403.82|15323.82|10
1722765620000|2024-08-04 10:00:20|15403.95|15323.95|15401.46|15321.46|15403.95|15323.95|15401.46|15321.46|10
1722765630000|2024-08-04 10:00:30|15401.47|15321.47|15400.4|15320.4|15401.47|15321.47|15400.4|15320.4|9
1722765640000|2024-08-04 10:00:40|15399.93|15319.93|15398.45|15318.45|15399.96|15319.96|15398.45|15318.45|7
1722765650000|2024-08-04 10:00:50|15398.39|15318.39|15397.96|15317.96|15398.67|15318.67|15397.92|15317.92|10
1722765660000|2024-08-04 10:01:00|15398.04|15318.04|15398.01|15318.01|15398.5|15318.5|15398.01|15318.01|8
1722765670000|2024-08-04 10:01:10|15397.9|15317.9|15397.23|15317.23|15398.03|15318.03|15397.23|15317.23|10
1722765680000|2024-08-04 10:01:20|15397.22|15317.22|15395.43|15315.43|15397.23|15317.23|15395.43|15315.43|10
1722765690000|2024-08-04 10:01:30|15394.85|15314.85|15393.84|15313.84|15394.85|15314.85|15393.84|15313.84|10
1722765700000|2024-08-04 10:01:40|15393.8|15313.8|15393.94|15313.94|15393.99|15313.99|15393.74|15313.74|9
1722765710000|2024-08-04 10:01:50|15393.84|15313.84|15392.77|15312.77|15393.84|15313.84|15392.77|15312.77|8
1722765720000|2024-08-04 10:02:00|15392.71|15312.71|15391.92|15311.92|15392.71|15312.71|15390.67|15310.67|9
1722765730000|2024-08-04 10:02:10|15391.93|15311.93|15390.08|15310.08|15391.93|15311.93|15390.08|15310.08|9
1722765740000|2024-08-04 10:02:20|15389.95|15309.95|15388.15|15308.15|15389.95|15309.95|15387.18|15307.18|10
1722765750000|2024-08-04 10:02:30|15388.16|15308.16|15385.41|15305.41|15388.25|15308.25|15385.37|15305.37|10
1722765760000|2024-08-04 10:02:40|15384.98|15304.98|15381.07|15301.07|15384.98|15304.98|15381.07|15301.07|10
1722765770000|2024-08-04 10:02:50|15380.4|15300.4|15380.48|15300.48|15380.49|15300.49|15380.05|15300.05|9
1722765780000|2024-08-04 10:03:00|15381.13|15301.13|15382.93|15302.93|15382.93|15302.93|15381.13|15301.13|10
1722765790000|2024-08-04 10:03:10|15382.82|15302.82|15383.63|15303.63|15383.63|15303.63|15382.82|15302.82|8
1722765800000|2024-08-04 10:03:20|15383.6|15303.6|15384.32|15304.32|15384.32|15304.32|15383.57|15303.57|10
1722765810000|2024-08-04 10:03:30|15384.7|15304.7|15385.29|15305.29|15385.37|15305.37|15384.7|15304.7|10
1722765820000|2024-08-04 10:03:40|15384.66|15304.66|15383.81|15303.81|15384.7|15304.7|15383.74|15303.74|10
1722765830000|2024-08-04 10:03:50|15384.38|15304.38|15383.58|15303.58|15384.43|15304.43|15383.58|15303.58|8
1722765840000|2024-08-04 10:04:00|15383.72|15303.72|15382.54|15302.54|15383.72|15303.72|15382.54|15302.54|10
1722765850000|2024-08-04 10:04:10|15382.5|15302.5|15381.49|15301.49|15382.5|15302.5|15381.49|15301.49|8
1722765860000|2024-08-04 10:04:20|15381.66|15301.66|15382.65|15302.65|15382.65|15302.65|15381.66|15301.66|9
1722765870000|2024-08-04 10:04:30|15382.76|15302.76|15383.27|15303.27|15383.27|15303.27|15382.76|15302.76|10
1722765880000|2024-08-04 10:04:40|15383.12|15303.12|15383.29|15303.29|15383.29|15303.29|15382.85|15302.85|9
1722765890000|2024-08-04 10:04:50|15383.46|15303.46|15381.54|15301.54|15383.49|15303.49|15381.54|15301.54|10
1722765900000|2024-08-04 10:05:00|15381.51|15301.51|15383.98|15303.98|15384.45|15304.45|15381.51|15301.51|10
1722765910000|2024-08-04 10:05:10|15383.99|15303.99|15382.43|15302.43|15384.02|15304.02|15382.43|15302.43|9
1722765920000|2024-08-04 10:05:20|15381.91|15301.91|15379|15299|15382.03|15302.03|15378.31|15298.31|10
1722765930000|2024-08-04 10:05:30|15379.35|15299.35|15379.09|15299.09|15379.78|15299.78|15379.09|15299.09|10
1722765940000|2024-08-04 10:05:40|15379.22|15299.22|15377.78|15297.78|15379.22|15299.22|15377.78|15297.78|9
1722765950000|2024-08-04 10:05:50|15377.37|15297.37|15377.89|15297.89|15377.99|15297.99|15377.37|15297.37|9
1722765960000|2024-08-04 10:06:00|15378.1|15298.1|15378.94|15298.94|15379.06|15299.06|15378.1|15298.1|10
1722765970000|2024-08-04 10:06:10|15378.58|15298.58|15382.63|15302.63|15382.63|15302.63|15378.58|15298.58|10
1722765980000|2024-08-04 10:06:20|15382.6|15302.6|15383.99|15303.99|15383.99|15303.99|15382.6|15302.6|10
1722765990000|2024-08-04 10:06:30|15384.17|15304.17|15384.3|15304.3|15384.88|15304.88|15384.16|15304.16|10
1722766000000|2024-08-04 10:06:40|15384.37|15304.37|15382.75|15302.75|15384.37|15304.37|15382.75|15302.75|10
1722766010000|2024-08-04 10:06:50|15382.93|15302.93|15382.59|15302.59|15382.93|15302.93|15382.08|15302.08|10
1722766020000|2024-08-04 10:07:00|15382.6|15302.6|15384.39|15304.39|15384.39|15304.39|15382.54|15302.54|10
1722766030000|2024-08-04 10:07:10|15384.71|15304.71|15382.92|15302.92|15384.71|15304.71|15382.92|15302.92|10
1722766040000|2024-08-04 10:07:20|15382.74|15302.74|15380.34|15300.34|15382.74|15302.74|15380.34|15300.34|10
1722766050000|2024-08-04 10:07:30|15380.27|15300.27|15379|15299|15380.53|15300.53|15378.97|15298.97|10
1722766060000|2024-08-04 10:07:40|15379.16|15299.16|15379.41|15299.41|15379.48|15299.48|15379.15|15299.15|8
1722766070000|2024-08-04 10:07:50|15377.98|15297.98|15379.46|15299.46|15379.46|15299.46|15377.63|15297.63|10
1722766080000|2024-08-04 10:08:00|15379.74|15299.74|15379.9|15299.9|15380.02|15300.02|15379.74|15299.74|10
1722766090000|2024-08-04 10:08:10|15379.87|15299.87|15379.44|15299.44|15380.12|15300.12|15379.44|15299.44|9
1722766100000|2024-08-04 10:08:20|15379.47|15299.47|15377.11|15297.11|15379.47|15299.47|15377.11|15297.11|10
1722766110000|2024-08-04 10:08:30|15376.79|15296.79|15375.57|15295.57|15376.79|15296.79|15375.57|15295.57|9
1722766120000|2024-08-04 10:08:40|15375.7|15295.7|15374.75|15294.75|15375.7|15295.7|15374.25|15294.25|10
1722766130000|2024-08-04 10:08:50|15374.14|15294.14|15372.92|15292.92|15374.14|15294.14|15372.92|15292.92|10
1722766140000|2024-08-04 10:09:00|15372.9|15292.9|15373.9|15293.9|15373.98|15293.98|15372.9|15292.9|10
1722766150000|2024-08-04 10:09:10|15373.98|15293.98|15373.16|15293.16|15374.09|15294.09|15373.16|15293.16|10
1722766160000|2024-08-04 10:09:20|15373.13|15293.13|15373.91|15293.91|15373.92|15293.92|15373.1|15293.1|10
1722766170000|2024-08-04 10:09:30|15374.15|15294.15|15374.29|15294.29|15374.4|15294.4|15374.12|15294.12|8
1722766180000|2024-08-04 10:09:40|15374.3|15294.3|15374.54|15294.54|15374.54|15294.54|15373.52|15293.52|10
1722766190000|2024-08-04 10:09:50|15374.41|15294.41|15373.61|15293.61|15374.43|15294.43|15373.47|15293.47|10
1722766200000|2024-08-04 10:10:00|15373.77|15293.77|15373.71|15293.71|15374.47|15294.47|15373.71|15293.71|10
1722766210000|2024-08-04 10:10:10|15373.98|15293.98|15372.2|15292.2|15374.06|15294.06|15372.2|15292.2|9
1722766220000|2024-08-04 10:10:20|15372.01|15292.01|15369.21|15289.21|15372.01|15292.01|15369.21|15289.21|10
1722766230000|2024-08-04 10:10:30|15368.13|15288.13|15366.1|15286.1|15368.13|15288.13|15366.1|15286.1|9
1722766240000|2024-08-04 10:10:40|15364.94|15284.94|15363.61|15283.61|15364.94|15284.94|15363.43|15283.43|9
1722766250000|2024-08-04 10:10:50|15363.33|15283.33|15362.67|15282.67|15363.73|15283.73|15362.46|15282.46|10
1722766260000|2024-08-04 10:11:00|15362.96|15282.96|15362.58|15282.58|15363.32|15283.32|15362.49|15282.49|9
1722766270000|2024-08-04 10:11:10|15362.6|15282.6|15362.18|15282.18|15363.09|15283.09|15361.9|15281.9|10
1722766280000|2024-08-04 10:11:20|15361.83|15281.83|15362.33|15282.33|15362.34|15282.34|15361.83|15281.83|9
1722766290000|2024-08-04 10:11:30|15362.35|15282.35|15362.24|15282.24|15362.83|15282.83|15362.12|15282.12|9
1722766300000|2024-08-04 10:11:40|15362.59|15282.59|15362.18|15282.18|15362.59|15282.59|15362.12|15282.12|10
1722766310000|2024-08-04 10:11:50|15362.56|15282.56|15364.25|15284.25|15364.25|15284.25|15362.56|15282.56|10
1722766320000|2024-08-04 10:12:00|15364.29|15284.29|15362.42|15282.42|15365.4|15285.4|15362.42|15282.42|10
1722766330000|2024-08-04 10:12:10|15363.25|15283.25|15364.22|15284.22|15364.25|15284.25|15363.25|15283.25|10
1722766340000|2024-08-04 10:12:20|15364.23|15284.23|15363.13|15283.13|15364.75|15284.75|15363.13|15283.13|10
1722766350000|2024-08-04 10:12:30|15362.97|15282.97|15362.94|15282.94|15362.97|15282.97|15362.78|15282.78|10
1722766360000|2024-08-04 10:12:40|15362.92|15282.92|15363.08|15283.08|15363.12|15283.12|15362.92|15282.92|7
1722766370000|2024-08-04 10:12:50|15363.07|15283.07|15362.72|15282.72|15363.07|15283.07|15362.72|15282.72|10
1722766380000|2024-08-04 10:13:00|15362.79|15282.79|15362.33|15282.33|15362.79|15282.79|15362.1|15282.1|10
1722766390000|2024-08-04 10:13:10|15361.95|15281.95|15361.52|15281.52|15361.95|15281.95|15361.41|15281.41|8
1722766400000|2024-08-04 10:13:20|15361.63|15281.63|15360.06|15280.06|15361.63|15281.63|15359.86|15279.86|10
1722766410000|2024-08-04 10:13:30|15360|15280|15360.24|15280.24|15360.24|15280.24|15359.92|15279.92|10
1722766420000|2024-08-04 10:13:40|15360.22|15280.22|15360.64|15280.64|15360.64|15280.64|15359.67|15279.67|10
1722766430000|2024-08-04 10:13:50|15360.69|15280.69|15360.82|15280.82|15360.86|15280.86|15360.62|15280.62|10
1722766440000|2024-08-04 10:14:00|15361.05|15281.05|15362.36|15282.36|15362.37|15282.37|15361.05|15281.05|9
1722766450000|2024-08-04 10:14:10|15362.46|15282.46|15361.76|15281.76|15362.46|15282.46|15361.57|15281.57|10
1722766460000|2024-08-04 10:14:20|15361.74|15281.74|15362.88|15282.88|15362.88|15282.88|15361.63|15281.63|9
1722766470000|2024-08-04 10:14:30|15362.96|15282.96|15363.02|15283.02|15363.2|15283.2|15362.9|15282.9|10
1722766480000|2024-08-04 10:14:40|15363.04|15283.04|15362.11|15282.11|15363.08|15283.08|15362.11|15282.11|9
1722766490000|2024-08-04 10:14:50|15362.12|15282.12|15361.25|15281.25|15362.12|15282.12|15361.1|15281.1|10
1722766500000|2024-08-04 10:15:00|15361.26|15281.26|15358.98|15278.98|15361.26|15281.26|15358.98|15278.98|10
1722766510000|2024-08-04 10:15:10|15358.96|15278.96|15359.75|15279.75|15359.75|15279.75|15358.88|15278.88|9
1722766520000|2024-08-04 10:15:20|15360.44|15280.44|15361.35|15281.35|15361.52|15281.52|15360.44|15280.44|10
1722766530000|2024-08-04 10:15:30|15361.84|15281.84|15363.11|15283.11|15364.22|15284.22|15361.84|15281.84|8
1722766540000|2024-08-04 10:15:40|15362.33|15282.33|15362.46|15282.46|15362.46|15282.46|15361.98|15281.98|8
1722766550000|2024-08-04 10:15:50|15362.45|15282.45|15362.8|15282.8|15362.91|15282.91|15362.1|15282.1|10
1722766560000|2024-08-04 10:16:00|15362.83|15282.83|15363.12|15283.12|15363.12|15283.12|15362.52|15282.52|8
1722766570000|2024-08-04 10:16:10|15363.34|15283.34|15363.76|15283.76|15363.76|15283.76|15363.28|15283.28|10
1722766580000|2024-08-04 10:16:20|15363.6|15283.6|15365.86|15285.86|15365.86|15285.86|15363.54|15283.54|10
1722766590000|2024-08-04 10:16:30|15366.35|15286.35|15367.91|15287.91|15367.91|15287.91|15366.35|15286.35|10
1722766600000|2024-08-04 10:16:40|15367.99|15287.99|15368.93|15288.93|15369.03|15289.03|15367.99|15287.99|10
1722766610000|2024-08-04 10:16:50|15368.21|15288.21|15369.61|15289.61|15369.61|15289.61|15368.19|15288.19|9
1722766620000|2024-08-04 10:17:00|15369.43|15289.43|15371.85|15291.85|15371.85|15291.85|15369.43|15289.43|9
1722766630000|2024-08-04 10:17:10|15371.89|15291.89|15376.61|15296.61|15376.69|15296.69|15371.89|15291.89|10
1722766640000|2024-08-04 10:17:20|15376.63|15296.63|15376.95|15296.95|15376.95|15296.95|15376.52|15296.52|9
1722766650000|2024-08-04 10:17:30|15376.96|15296.96|15378.62|15298.62|15378.62|15298.62|15376.66|15296.66|10
1722766660000|2024-08-04 10:17:40|15378.98|15298.98|15381.71|15301.71|15381.71|15301.71|15378.92|15298.92|10
1722766670000|2024-08-04 10:17:50|15381.75|15301.75|15382.5|15302.5|15382.51|15302.51|15381.75|15301.75|10
1722766680000|2024-08-04 10:18:00|15382.29|15302.29|15382.43|15302.43|15382.49|15302.49|15381.52|15301.52|10
1722766690000|2024-08-04 10:18:10|15382.05|15302.05|15384.07|15304.07|15384.07|15304.07|15382.05|15302.05|10
1722766700000|2024-08-04 10:18:20|15384.16|15304.16|15386.08|15306.08|15386.08|15306.08|15384.1|15304.1|10
1722766710000|2024-08-04 10:18:30|15386.1|15306.1|15386.24|15306.24|15386.24|15306.24|15386.09|15306.09|10
1722766720000|2024-08-04 10:18:40|15386.46|15306.46|15386.78|15306.78|15387.92|15307.92|15386.25|15306.25|10
1722766730000|2024-08-04 10:18:50|15386.55|15306.55|15385.6|15305.6|15386.55|15306.55|15385.31|15305.31|10
1722766740000|2024-08-04 10:19:00|15385.33|15305.33|15386.14|15306.14|15386.23|15306.23|15385.19|15305.19|10
1722766750000|2024-08-04 10:19:10|15386|15306|15385|15305|15386.45|15306.45|15385|15305|9
1722766760000|2024-08-04 10:19:20|15384.75|15304.75|15384.07|15304.07|15384.76|15304.76|15384.07|15304.07|9
1722766770000|2024-08-04 10:19:30|15384.25|15304.25|15384.69|15304.69|15384.77|15304.77|15384.25|15304.25|9
1722766780000|2024-08-04 10:19:40|15384.64|15304.64|15383.65|15303.65|15384.64|15304.64|15383.4|15303.4|10
1722766790000|2024-08-04 10:19:50|15383.57|15303.57|15383.64|15303.64|15383.64|15303.64|15383.39|15303.39|8
1722766800000|2024-08-04 10:20:00|15383.63|15303.63|15383.46|15303.46|15383.71|15303.71|15383.46|15303.46|9
1722766810000|2024-08-04 10:20:10|15383.44|15303.44|15383.96|15303.96|15384.11|15304.11|15383.4|15303.4|10
1722766820000|2024-08-04 10:20:20|15384.52|15304.52|15386.51|15306.51|15386.51|15306.51|15384.52|15304.52|10
1722766830000|2024-08-04 10:20:30|15386.64|15306.64|15388.22|15308.22|15388.22|15308.22|15386.64|15306.64|10
1722766840000|2024-08-04 10:20:40|15389.85|15309.85|15391.73|15311.73|15391.73|15311.73|15389.85|15309.85|9
1722766850000|2024-08-04 10:20:50|15391.69|15311.69|15391.26|15311.26|15392.47|15312.47|15391.26|15311.26|10
1722766860000|2024-08-04 10:21:00|15391.11|15311.11|15393.81|15313.81|15393.81|15313.81|15391.01|15311.01|10
1722766870000|2024-08-04 10:21:10|15393.83|15313.83|15395.29|15315.29|15395.29|15315.29|15393.83|15313.83|9
1722766880000|2024-08-04 10:21:20|15395.37|15315.37|15395.23|15315.23|15395.98|15315.98|15395.23|15315.23|10
1722766890000|2024-08-04 10:21:30|15395.27|15315.27|15396.81|15316.81|15396.81|15316.81|15395.17|15315.17|10
1722766900000|2024-08-04 10:21:40|15396.88|15316.88|15396.64|15316.64|15396.99|15316.99|15396.64|15316.64|8
1722766910000|2024-08-04 10:21:50|15396.56|15316.56|15396.04|15316.04|15396.56|15316.56|15395.8|15315.8|10
1722766920000|2024-08-04 10:22:00|15395.96|15315.96|15395.93|15315.93|15396.03|15316.03|15395.78|15315.78|9
1722766930000|2024-08-04 10:22:10|15396.1|15316.1|15397.1|15317.1|15397.14|15317.14|15396.1|15316.1|10
1722766940000|2024-08-04 10:22:20|15397.15|15317.15|15397.83|15317.83|15398.09|15318.09|15397.15|15317.15|9
1722766950000|2024-08-04 10:22:30|15397.71|15317.71|15397.12|15317.12|15397.81|15317.81|15396.98|15316.98|9
1722766960000|2024-08-04 10:22:40|15397.48|15317.48|15397.71|15317.71|15397.78|15317.78|15397.46|15317.46|9
1722766970000|2024-08-04 10:22:50|15397.8|15317.8|15397.69|15317.69|15397.91|15317.91|15397.69|15317.69|10
1722766980000|2024-08-04 10:23:00|15397.6|15317.6|15397.59|15317.59|15397.69|15317.69|15397.31|15317.31|9
1722766990000|2024-08-04 10:23:10|15397.39|15317.39|15398.57|15318.57|15398.57|15318.57|15397.39|15317.39|9
1722767000000|2024-08-04 10:23:20|15398.36|15318.36|15398|15318|15398.36|15318.36|15398|15318|10
1722767010000|2024-08-04 10:23:30|15398.02|15318.02|15398.14|15318.14|15398.14|15318.14|15397.74|15317.74|9
1722767020000|2024-08-04 10:23:40|15398.03|15318.03|15401.53|15321.53|15401.53|15321.53|15397.93|15317.93|10
1722767030000|2024-08-04 10:23:50|15401.5|15321.5|15402.01|15322.01|15402.04|15322.04|15401.5|15321.5|9
1722767040000|2024-08-04 10:24:00|15402.21|15322.21|15402.87|15322.87|15402.87|15322.87|15402.21|15322.21|7
1722767050000|2024-08-04 10:24:10|15402.83|15322.83|15404.14|15324.14|15404.14|15324.14|15402.83|15322.83|9
1722767060000|2024-08-04 10:24:20|15404.59|15324.59|15406.31|15326.31|15406.31|15326.31|15404.54|15324.54|10
1722767070000|2024-08-04 10:24:30|15406.79|15326.79|15409.27|15329.27|15409.27|15329.27|15406.79|15326.79|9
1722767080000|2024-08-04 10:24:40|15409.56|15329.56|15409.6|15329.6|15409.62|15329.62|15408.97|15328.97|10
1722767090000|2024-08-04 10:24:50|15409.61|15329.61|15409.79|15329.79|15409.85|15329.85|15409.44|15329.44|9
1722767100000|2024-08-04 10:25:00|15409.81|15329.81|15410.15|15330.15|15410.15|15330.15|15409.65|15329.65|10
1722767110000|2024-08-04 10:25:10|15410.1|15330.1|15409.26|15329.26|15410.18|15330.18|15409.26|15329.26|10
1722767120000|2024-08-04 10:25:20|15409.59|15329.59|15408.01|15328.01|15409.59|15329.59|15408.01|15328.01|10
1722767130000|2024-08-04 10:25:30|15407.9|15327.9|15406.18|15326.18|15407.9|15327.9|15406.18|15326.18|9
1722767140000|2024-08-04 10:25:40|15405.93|15325.93|15403.98|15323.98|15405.93|15325.93|15403.98|15323.98|10
1722767150000|2024-08-04 10:25:50|15404.04|15324.04|15404.2|15324.2|15404.32|15324.32|15403.94|15323.94|8
1722767160000|2024-08-04 10:26:00|15404.21|15324.21|15403.43|15323.43|15404.21|15324.21|15403.43|15323.43|10
1722767170000|2024-08-04 10:26:10|15403.08|15323.08|15405.02|15325.02|15405.02|15325.02|15403.08|15323.08|10
1722767180000|2024-08-04 10:26:20|15405.04|15325.04|15401.4|15321.4|15405.06|15325.06|15401.4|15321.4|10
1722767190000|2024-08-04 10:26:30|15400.99|15320.99|15400.47|15320.47|15400.99|15320.99|15400.47|15320.47|9
1722767200000|2024-08-04 10:26:40|15399.89|15319.89|15401.04|15321.04|15401.04|15321.04|15399.88|15319.88|10
1722767210000|2024-08-04 10:26:50|15401.03|15321.03|15400.29|15320.29|15401.06|15321.06|15400.29|15320.29|8
1722767220000|2024-08-04 10:27:00|15400.25|15320.25|15400.47|15320.47|15400.54|15320.54|15400.13|15320.13|10
1722767230000|2024-08-04 10:27:10|15397.8|15317.8|15396.4|15316.4|15397.8|15317.8|15396.28|15316.28|10
1722767240000|2024-08-04 10:27:20|15396.38|15316.38|15395.53|15315.53|15396.49|15316.49|15395.53|15315.53|10
1722767250000|2024-08-04 10:27:30|15395.44|15315.44|15395.54|15315.54|15395.55|15315.55|15395.43|15315.43|6
1722767260000|2024-08-04 10:27:40|15395.47|15315.47|15394.83|15314.83|15395.47|15315.47|15394.83|15314.83|8
1722767270000|2024-08-04 10:27:50|15394.81|15314.81|15392.73|15312.73|15394.81|15314.81|15392.6|15312.6|9
1722767280000|2024-08-04 10:28:00|15392.38|15312.38|15390.85|15310.85|15392.38|15312.38|15390.78|15310.78|9
1722767290000|2024-08-04 10:28:10|15391.1|15311.1|15391.04|15311.04|15391.63|15311.63|15391.04|15311.04|10
1722767300000|2024-08-04 10:28:20|15390.99|15310.99|15389.06|15309.06|15390.99|15310.99|15388.68|15308.68|10
1722767310000|2024-08-04 10:28:30|15389.12|15309.12|15388.57|15308.57|15389.53|15309.53|15388.57|15308.57|10
1722767320000|2024-08-04 10:28:40|15388.54|15308.54|15388.14|15308.14|15388.55|15308.55|15388.12|15308.12|9
1722767330000|2024-08-04 10:28:50|15388.12|15308.12|15389|15309|15389.03|15309.03|15388.12|15308.12|10
1722767340000|2024-08-04 10:29:00|15389.02|15309.02|15388.32|15308.32|15389.73|15309.73|15388.32|15308.32|9
1722767350000|2024-08-04 10:29:10|15387.85|15307.85|15388.01|15308.01|15388.11|15308.11|15387.48|15307.48|9
1722767360000|2024-08-04 10:29:20|15388.05|15308.05|15387.14|15307.14|15388.91|15308.91|15386.72|15306.72|9
1722767370000|2024-08-04 10:29:30|15386.83|15306.83|15386.98|15306.98|15387.07|15307.07|15386.76|15306.76|8
1722767380000|2024-08-04 10:29:40|15386.97|15306.97|15387.21|15307.21|15387.28|15307.28|15386.97|15306.97|8
1722767390000|2024-08-04 10:29:50|15387.16|15307.16|15387.52|15307.52|15387.52|15307.52|15387.16|15307.16|8
1722767400000|2024-08-04 10:30:00|15387.46|15307.46|15387.57|15307.57|15387.57|15307.57|15386.54|15306.54|8
1722767410000|2024-08-04 10:30:10|15387.59|15307.59|15387.25|15307.25|15387.81|15307.81|15387.25|15307.25|10
1722767420000|2024-08-04 10:30:20|15386.84|15306.84|15386.26|15306.26|15387.79|15307.79|15386.19|15306.19|10
1722767430000|2024-08-04 10:30:30|15386.8|15306.8|15387.87|15307.87|15387.9|15307.9|15386.69|15306.69|10
1722767440000|2024-08-04 10:30:40|15388.11|15308.11|15386.73|15306.73|15388.11|15308.11|15386.73|15306.73|10
1722767450000|2024-08-04 10:30:50|15386.71|15306.71|15390.2|15310.2|15390.2|15310.2|15386.69|15306.69|9
1722767460000|2024-08-04 10:31:00|15389.84|15309.84|15386.45|15306.45|15389.84|15309.84|15386.45|15306.45|10
1722767470000|2024-08-04 10:31:10|15385.43|15305.43|15383.35|15303.35|15385.43|15305.43|15383.35|15303.35|10
1722767480000|2024-08-04 10:31:20|15383.32|15303.32|15383.23|15303.23|15383.6|15303.6|15383.08|15303.08|10
1722767490000|2024-08-04 10:31:30|15383.03|15303.03|15383.15|15303.15|15383.16|15303.16|15382.94|15302.94|10
1722767500000|2024-08-04 10:31:40|15383.32|15303.32|15382.86|15302.86|15384.15|15304.15|15382.86|15302.86|10
1722767510000|2024-08-04 10:31:50|15382.77|15302.77|15382.4|15302.4|15382.77|15302.77|15382.36|15302.36|9
1722767520000|2024-08-04 10:32:00|15382.24|15302.24|15381.01|15301.01|15382.5|15302.5|15381.01|15301.01|8
1722767530000|2024-08-04 10:32:10|15381.26|15301.26|15380.86|15300.86|15381.27|15301.27|15380.69|15300.69|10
1722767540000|2024-08-04 10:32:20|15380.99|15300.99|15379.85|15299.85|15380.99|15300.99|15379.72|15299.72|10
1722767550000|2024-08-04 10:32:30|15379.82|15299.82|15379.88|15299.88|15380.29|15300.29|15379.82|15299.82|9
1722767560000|2024-08-04 10:32:40|15379.85|15299.85|15378.51|15298.51|15379.85|15299.85|15378.51|15298.51|9
1722767570000|2024-08-04 10:32:50|15378.44|15298.44|15378|15298|15378.44|15298.44|15377.96|15297.96|10
1722767580000|2024-08-04 10:33:00|15378.72|15298.72|15379.32|15299.32|15379.5|15299.5|15378.72|15298.72|8
1722767590000|2024-08-04 10:33:10|15379.29|15299.29|15380.58|15300.58|15381.37|15301.37|15379.29|15299.29|10
1722767600000|2024-08-04 10:33:20|15380.52|15300.52|15380.74|15300.74|15380.74|15300.74|15380.11|15300.11|10
1722767610000|2024-08-04 10:33:30|15380.9|15300.9|15381.84|15301.84|15381.86|15301.86|15380.9|15300.9|9
1722767620000|2024-08-04 10:33:40|15381.8|15301.8|15384.62|15304.62|15384.62|15304.62|15381.8|15301.8|10
1722767630000|2024-08-04 10:33:50|15385.01|15305.01|15386.25|15306.25|15386.25|15306.25|15385.01|15305.01|10
1722767640000|2024-08-04 10:34:00|15386.3|15306.3|15386.3|15306.3|15386.3|15306.3|15385.82|15305.82|10
1722767650000|2024-08-04 10:34:10|15386.18|15306.18|15386.8|15306.8|15386.82|15306.82|15385.92|15305.92|8
1722767660000|2024-08-04 10:34:20|15386.72|15306.72|15385.89|15305.89|15387.51|15307.51|15385.89|15305.89|10
1722767670000|2024-08-04 10:34:30|15385.84|15305.84|15385.4|15305.4|15385.84|15305.84|15385.28|15305.28|10
1722767680000|2024-08-04 10:34:40|15385.42|15305.42|15385.14|15305.14|15385.45|15305.45|15385.02|15305.02|9
1722767690000|2024-08-04 10:34:50|15385.07|15305.07|15385.63|15305.63|15385.63|15305.63|15384.7|15304.7|10
1722767700000|2024-08-04 10:35:00|15385.73|15305.73|15385.71|15305.71|15385.9|15305.9|15385.46|15305.46|9
1722767710000|2024-08-04 10:35:10|15386.14|15306.14|15386.03|15306.03|15386.14|15306.14|15385.92|15305.92|9
1722767720000|2024-08-04 10:35:20|15385.97|15305.97|15383.55|15303.55|15385.98|15305.98|15383.55|15303.55|10
1722767730000|2024-08-04 10:35:30|15383.42|15303.42|15382.78|15302.78|15383.42|15303.42|15382.78|15302.78|8
1722767740000|2024-08-04 10:35:40|15382.9|15302.9|15382.16|15302.16|15382.9|15302.9|15381.93|15301.93|10
1722767750000|2024-08-04 10:35:50|15382.29|15302.29|15381.74|15301.74|15383.3|15303.3|15381.38|15301.38|10
1722767760000|2024-08-04 10:36:00|15381.78|15301.78|15381.41|15301.41|15382.24|15302.24|15381.41|15301.41|10
1722767770000|2024-08-04 10:36:10|15380.93|15300.93|15381.79|15301.79|15381.79|15301.79|15380.7|15300.7|10
1722767780000|2024-08-04 10:36:20|15382.11|15302.11|15382.53|15302.53|15382.53|15302.53|15380.6|15300.6|10
1722767790000|2024-08-04 10:36:30|15382.51|15302.51|15382.06|15302.06|15382.51|15302.51|15381.9|15301.9|10
1722767800000|2024-08-04 10:36:40|15381.86|15301.86|15381.99|15301.99|15382.04|15302.04|15381.56|15301.56|8
1722767810000|2024-08-04 10:36:50|15382.26|15302.26|15383.13|15303.13|15383.13|15303.13|15382.24|15302.24|9
1722767820000|2024-08-04 10:37:00|15383.18|15303.18|15385.31|15305.31|15385.31|15305.31|15383.18|15303.18|10
1722767830000|2024-08-04 10:37:10|15385.24|15305.24|15383.33|15303.33|15385.24|15305.24|15383.33|15303.33|10
1722767840000|2024-08-04 10:37:20|15383.24|15303.24|15381.2|15301.2|15383.24|15303.24|15381.19|15301.19|10
1722767850000|2024-08-04 10:37:30|15381.15|15301.15|15381.54|15301.54|15381.56|15301.56|15381.12|15301.12|10
1722767860000|2024-08-04 10:37:40|15381.78|15301.78|15381.83|15301.83|15382.01|15302.01|15381.78|15301.78|9
1722767870000|2024-08-04 10:37:50|15381.74|15301.74|15382.46|15302.46|15382.48|15302.48|15381.69|15301.69|9
1722767880000|2024-08-04 10:38:00|15382.51|15302.51|15382.56|15302.56|15382.72|15302.72|15382.48|15302.48|9
1722767890000|2024-08-04 10:38:10|15382.58|15302.58|15382.92|15302.92|15382.92|15302.92|15382.42|15302.42|10
1722767900000|2024-08-04 10:38:20|15382.89|15302.89|15382.31|15302.31|15382.89|15302.89|15382.25|15302.25|10
1722767910000|2024-08-04 10:38:30|15382.3|15302.3|15382.94|15302.94|15382.94|15302.94|15382.3|15302.3|8
1722767920000|2024-08-04 10:38:40|15383.04|15303.04|15383.16|15303.16|15383.43|15303.43|15383|15303|10
1722767930000|2024-08-04 10:38:50|15383.15|15303.15|15383.55|15303.55|15383.55|15303.55|15383.04|15303.04|10
1722767940000|2024-08-04 10:39:00|15383.48|15303.48|15384.3|15304.3|15384.33|15304.33|15383.48|15303.48|10
1722767950000|2024-08-04 10:39:10|15384.58|15304.58|15384.99|15304.99|15385.62|15305.62|15384.58|15304.58|10
1722767960000|2024-08-04 10:39:20|15384.97|15304.97|15384.77|15304.77|15385.19|15305.19|15384.76|15304.76|10
1722767970000|2024-08-04 10:39:30|15384.8|15304.8|15384.84|15304.84|15384.85|15304.85|15384.28|15304.28|8
1722767980000|2024-08-04 10:39:40|15384.89|15304.89|15384.96|15304.96|15385|15305|15384.61|15304.61|10
1722767990000|2024-08-04 10:39:50|15385.42|15305.42|15385.9|15305.9|15386.57|15306.57|15385.32|15305.32|10
1722768000000|2024-08-04 10:40:00|15385.78|15305.78|15385.25|15305.25|15385.78|15305.78|15385.18|15305.18|9
1722768010000|2024-08-04 10:40:10|15385.24|15305.24|15385.22|15305.22|15385.24|15305.24|15385.13|15305.13|6
1722768020000|2024-08-04 10:40:20|15385.72|15305.72|15386.75|15306.75|15386.75|15306.75|15385.48|15305.48|10
1722768030000|2024-08-04 10:40:30|15387.13|15307.13|15388.34|15308.34|15388.54|15308.54|15387.13|15307.13|10
1722768040000|2024-08-04 10:40:40|15388.4|15308.4|15387.98|15307.98|15388.4|15308.4|15387.35|15307.35|9
1722768050000|2024-08-04 10:40:50|15388.09|15308.09|15389.44|15309.44|15389.44|15309.44|15387.6|15307.6|10
1722768060000|2024-08-04 10:41:00|15389.47|15309.47|15389.88|15309.88|15389.93|15309.93|15389.47|15309.47|9
1722768070000|2024-08-04 10:41:10|15389.71|15309.71|15390.2|15310.2|15390.29|15310.29|15389.68|15309.68|8
1722768080000|2024-08-04 10:41:20|15390.33|15310.33|15390.38|15310.38|15390.6|15310.6|15390.31|15310.31|9
1722768090000|2024-08-04 10:41:30|15390.41|15310.41|15391.01|15311.01|15391.2|15311.2|15390.39|15310.39|8
1722768100000|2024-08-04 10:41:40|15390.97|15310.97|15391.93|15311.93|15392.11|15312.11|15390.97|15310.97|8
1722768110000|2024-08-04 10:41:50|15392|15312|15392.06|15312.06|15392.06|15312.06|15391.94|15311.94|8
1722768120000|2024-08-04 10:42:00|15392.15|15312.15|15393.26|15313.26|15393.26|15313.26|15392.15|15312.15|8
1722768130000|2024-08-04 10:42:10|15394.43|15314.43|15395|15315|15395.26|15315.26|15394.43|15314.43|10
1722768140000|2024-08-04 10:42:20|15395.03|15315.03|15396.77|15316.77|15397.36|15317.36|15395.01|15315.01|10
1722768150000|2024-08-04 10:42:30|15396.76|15316.76|15395.88|15315.88|15396.76|15316.76|15395.88|15315.88|10
1722768160000|2024-08-04 10:42:40|15395.86|15315.86|15395.96|15315.96|15396.33|15316.33|15395.8|15315.8|9
1722768170000|2024-08-04 10:42:50|15396.22|15316.22|15395.61|15315.61|15396.35|15316.35|15394.99|15314.99|8
1722768180000|2024-08-04 10:43:00|15395.25|15315.25|15395.87|15315.87|15395.89|15315.89|15395.15|15315.15|9
1722768190000|2024-08-04 10:43:10|15395.8|15315.8|15395.24|15315.24|15395.93|15315.93|15395.24|15315.24|7
1722768200000|2024-08-04 10:43:20|15395.32|15315.32|15393.72|15313.72|15395.42|15315.42|15393.49|15313.49|9
1722768210000|2024-08-04 10:43:30|15393.86|15313.86|15394.35|15314.35|15394.35|15314.35|15393.86|15313.86|10
1722768220000|2024-08-04 10:43:40|15394.37|15314.37|15395.13|15315.13|15395.36|15315.36|15394.34|15314.34|9
1722768230000|2024-08-04 10:43:50|15395.19|15315.19|15394.99|15314.99|15395.66|15315.66|15394.99|15314.99|10
1722768240000|2024-08-04 10:44:00|15394.82|15314.82|15394.72|15314.72|15395.34|15315.34|15394.72|15314.72|10
1722768250000|2024-08-04 10:44:10|15394.48|15314.48|15392.02|15312.02|15394.48|15314.48|15392.02|15312.02|10
1722768260000|2024-08-04 10:44:20|15392.19|15312.19|15391.69|15311.69|15392.22|15312.22|15391.48|15311.48|9
1722768270000|2024-08-04 10:44:30|15391.84|15311.84|15391.11|15311.11|15391.99|15311.99|15390.88|15310.88|10
1722768280000|2024-08-04 10:44:40|15391.2|15311.2|15390.06|15310.06|15391.2|15311.2|15389.99|15309.99|10
1722768290000|2024-08-04 10:44:50|15390.12|15310.12|15390.55|15310.55|15390.55|15310.55|15390.12|15310.12|9
1722768300000|2024-08-04 10:45:00|15390.56|15310.56|15392.95|15312.95|15393.02|15313.02|15390.44|15310.44|10
1722768310000|2024-08-04 10:45:10|15392.97|15312.97|15393|15313|15393.24|15313.24|15392.97|15312.97|10
1722768320000|2024-08-04 10:45:20|15392.9|15312.9|15391.74|15311.74|15392.91|15312.91|15391.6|15311.6|10
1722768330000|2024-08-04 10:45:30|15391.56|15311.56|15390.58|15310.58|15391.56|15311.56|15390.58|15310.58|10
1722768340000|2024-08-04 10:45:40|15390.59|15310.59|15390.67|15310.67|15390.78|15310.78|15390.46|15310.46|10
1722768350000|2024-08-04 10:45:50|15390.82|15310.82|15390.55|15310.55|15391.11|15311.11|15390.51|15310.51|7
1722768360000|2024-08-04 10:46:00|15390.52|15310.52|15387.65|15307.65|15390.52|15310.52|15387.38|15307.38|10
1722768370000|2024-08-04 10:46:10|15387.37|15307.37|15385.66|15305.66|15387.41|15307.41|15385.66|15305.66|9
1722768380000|2024-08-04 10:46:20|15385.62|15305.62|15386.12|15306.12|15386.13|15306.13|15384.79|15304.79|10
1722768390000|2024-08-04 10:46:30|15386.21|15306.21|15383.86|15303.86|15386.36|15306.36|15383.86|15303.86|10
1722768400000|2024-08-04 10:46:40|15383.43|15303.43|15383.26|15303.26|15384.71|15304.71|15383.26|15303.26|10
1722768410000|2024-08-04 10:46:50|15382.9|15302.9|15382.55|15302.55|15382.9|15302.9|15382.25|15302.25|9
1722768420000|2024-08-04 10:47:00|15382.48|15302.48|15381.02|15301.02|15382.48|15302.48|15380.85|15300.85|10
1722768430000|2024-08-04 10:47:10|15381.26|15301.26|15381.61|15301.61|15381.61|15301.61|15380.79|15300.79|10
1722768440000|2024-08-04 10:47:20|15382|15302|15381.9|15301.9|15382.18|15302.18|15381.83|15301.83|9
1722768450000|2024-08-04 10:47:30|15382.03|15302.03|15382.94|15302.94|15383|15303|15382.03|15302.03|10
1722768460000|2024-08-04 10:47:40|15383.19|15303.19|15385.46|15305.46|15385.48|15305.48|15383.19|15303.19|10
1722768470000|2024-08-04 10:47:50|15386.55|15306.55|15387.6|15307.6|15387.6|15307.6|15386.55|15306.55|9
1722768480000|2024-08-04 10:48:00|15387.63|15307.63|15387.41|15307.41|15388.03|15308.03|15387.41|15307.41|10
1722768490000|2024-08-04 10:48:10|15387.88|15307.88|15389.71|15309.71|15389.71|15309.71|15387.88|15307.88|9
1722768500000|2024-08-04 10:48:20|15390.59|15310.59|15392.29|15312.29|15392.29|15312.29|15390.48|15310.48|10
1722768510000|2024-08-04 10:48:30|15392.4|15312.4|15393.79|15313.79|15394.33|15314.33|15392.4|15312.4|10
1722768520000|2024-08-04 10:48:40|15393.93|15313.93|15394.2|15314.2|15394.2|15314.2|15393.49|15313.49|9
1722768530000|2024-08-04 10:48:50|15394.64|15314.64|15395.7|15315.7|15395.7|15315.7|15394.64|15314.64|10
1722768540000|2024-08-04 10:49:00|15395.56|15315.56|15396.18|15316.18|15396.73|15316.73|15395.56|15315.56|10
1722768550000|2024-08-04 10:49:10|15396.11|15316.11|15395.65|15315.65|15396.36|15316.36|15395.65|15315.65|9
1722768560000|2024-08-04 10:49:20|15395.77|15315.77|15396.46|15316.46|15396.49|15316.49|15395.71|15315.71|10
1722768570000|2024-08-04 10:49:30|15396.56|15316.56|15396.46|15316.46|15396.57|15316.57|15396.38|15316.38|7
1722768580000|2024-08-04 10:49:40|15396.32|15316.32|15395.95|15315.95|15396.6|15316.6|15395.95|15315.95|10
1722768590000|2024-08-04 10:49:50|15395.84|15315.84|15395.7|15315.7|15395.84|15315.84|15395.37|15315.37|10
1722768600000|2024-08-04 10:50:00|15395.76|15315.76|15395.74|15315.74|15395.89|15315.89|15395.52|15315.52|10
1722768610000|2024-08-04 10:50:10|15396.09|15316.09|15395.32|15315.32|15396.19|15316.19|15395.25|15315.25|10
1722768620000|2024-08-04 10:50:20|15395.36|15315.36|15395.67|15315.67|15396.01|15316.01|15395.36|15315.36|8
1722768630000|2024-08-04 10:50:30|15395.66|15315.66|15396|15316|15396|15316|15395.38|15315.38|7
1722768640000|2024-08-04 10:50:40|15395.9|15315.9|15398.76|15318.76|15398.76|15318.76|15395.9|15315.9|9
1722768650000|2024-08-04 10:50:50|15399.67|15319.67|15401.33|15321.33|15401.4|15321.4|15399.67|15319.67|10
1722768660000|2024-08-04 10:51:00|15401.12|15321.12|15400.64|15320.64|15401.12|15321.12|15399.89|15319.89|10
1722768670000|2024-08-04 10:51:10|15400.71|15320.71|15402.47|15322.47|15402.52|15322.52|15400.71|15320.71|10
1722768680000|2024-08-04 10:51:20|15403.18|15323.18|15403.74|15323.74|15403.85|15323.85|15403.18|15323.18|10
1722768690000|2024-08-04 10:51:30|15403.96|15323.96|15404.06|15324.06|15404.26|15324.26|15403.76|15323.76|10
1722768700000|2024-08-04 10:51:40|15404.41|15324.41|15407.25|15327.25|15407.25|15327.25|15403.97|15323.97|9
1722768710000|2024-08-04 10:51:50|15407.84|15327.84|15407.17|15327.17|15407.84|15327.84|15407.16|15327.16|9
1722768720000|2024-08-04 10:52:00|15407.2|15327.2|15407.89|15327.89|15407.95|15327.95|15407.2|15327.2|10
1722768730000|2024-08-04 10:52:10|15408.16|15328.16|15411.35|15331.35|15411.35|15331.35|15408.16|15328.16|9
1722768740000|2024-08-04 10:52:20|15411.36|15331.36|15412.38|15332.38|15412.41|15332.41|15411.36|15331.36|8
1722768750000|2024-08-04 10:52:30|15412.47|15332.47|15412.68|15332.68|15412.7|15332.7|15412.45|15332.45|10
1722768760000|2024-08-04 10:52:40|15412.76|15332.76|15412.95|15332.95|15413.31|15333.31|15412.46|15332.46|10
1722768770000|2024-08-04 10:52:50|15412.76|15332.76|15413.08|15333.08|15413.15|15333.15|15412.76|15332.76|8
1722768780000|2024-08-04 10:53:00|15413.4|15333.4|15413.5|15333.5|15413.53|15333.53|15413.34|15333.34|10
1722768790000|2024-08-04 10:53:10|15413.78|15333.78|15413.31|15333.31|15413.78|15333.78|15413.24|15333.24|9
1722768800000|2024-08-04 10:53:20|15413.26|15333.26|15413.87|15333.87|15413.93|15333.93|15413.17|15333.17|10
1722768810000|2024-08-04 10:53:30|15413.83|15333.83|15413.82|15333.82|15413.83|15333.83|15413.48|15333.48|9
1722768820000|2024-08-04 10:53:40|15413.72|15333.72|15414.51|15334.51|15414.51|15334.51|15413.55|15333.55|9
1722768830000|2024-08-04 10:53:50|15413.13|15333.13|15413.24|15333.24|15413.38|15333.38|15413.03|15333.03|10
1722768840000|2024-08-04 10:54:00|15413.08|15333.08|15413.2|15333.2|15413.32|15333.32|15413.08|15333.08|10
1722768850000|2024-08-04 10:54:10|15413.34|15333.34|15413.79|15333.79|15413.99|15333.99|15413.31|15333.31|9
1722768860000|2024-08-04 10:54:20|15413.77|15333.77|15413.84|15333.84|15414|15334|15413.66|15333.66|8
1722768870000|2024-08-04 10:54:30|15413.79|15333.79|15414.12|15334.12|15414.59|15334.59|15413.79|15333.79|9
1722768880000|2024-08-04 10:54:40|15414.18|15334.18|15414.2|15334.2|15414.2|15334.2|15413.83|15333.83|9
1722768890000|2024-08-04 10:54:50|15414.21|15334.21|15415.58|15335.58|15415.89|15335.89|15414.21|15334.21|10
1722768900000|2024-08-04 10:55:00|15415.6|15335.6|15415.77|15335.77|15415.77|15335.77|15414.05|15334.05|10
1722768910000|2024-08-04 10:55:10|15418.03|15338.03|15421.01|15341.01|15421.01|15341.01|15418.03|15338.03|10
1722768920000|2024-08-04 10:55:20|15420.87|15340.87|15422.04|15342.04|15422.04|15342.04|15420.87|15340.87|10
1722768930000|2024-08-04 10:55:30|15421.94|15341.94|15422.34|15342.34|15422.38|15342.38|15421.94|15341.94|9
1722768940000|2024-08-04 10:55:40|15422.45|15342.45|15422.46|15342.46|15422.95|15342.95|15422.45|15342.45|9
1722768950000|2024-08-04 10:55:50|15422.44|15342.44|15423.01|15343.01|15423.09|15343.09|15422.44|15342.44|10
1722768960000|2024-08-04 10:56:00|15423.2|15343.2|15422.94|15342.94|15423.52|15343.52|15422.94|15342.94|10
1722768970000|2024-08-04 10:56:10|15422.52|15342.52|15426.29|15346.29|15426.31|15346.31|15422.49|15342.49|10
1722768980000|2024-08-04 10:56:20|15426.46|15346.46|15427.76|15347.76|15427.77|15347.77|15426.43|15346.43|10
1722768990000|2024-08-04 10:56:30|15429.56|15349.56|15430.9|15350.9|15430.9|15350.9|15429.41|15349.41|10
1722769000000|2024-08-04 10:56:40|15431.11|15351.11|15431.87|15351.87|15431.87|15351.87|15431.11|15351.11|9
1722769010000|2024-08-04 10:56:50|15431.73|15351.73|15431.7|15351.7|15432.47|15352.47|15431.7|15351.7|9
1722769020000|2024-08-04 10:57:00|15432.31|15352.31|15434.21|15354.21|15434.28|15354.28|15432.31|15352.31|10
1722769030000|2024-08-04 10:57:10|15434.19|15354.19|15433.86|15353.86|15434.29|15354.29|15433.86|15353.86|10
1722769040000|2024-08-04 10:57:20|15433.52|15353.52|15433.37|15353.37|15433.68|15353.68|15433.14|15353.14|10
1722769050000|2024-08-04 10:57:30|15433.35|15353.35|15433.58|15353.58|15433.6|15353.6|15433.24|15353.24|9
1722769060000|2024-08-04 10:57:40|15433.83|15353.83|15438.15|15358.15|15438.15|15358.15|15433.83|15353.83|9
1722769070000|2024-08-04 10:57:50|15438.27|15358.27|15438.75|15358.75|15438.86|15358.86|15438.27|15358.27|10
1722769080000|2024-08-04 10:58:00|15438.5|15358.5|15436.81|15356.81|15438.66|15358.66|15436.81|15356.81|10
1722769090000|2024-08-04 10:58:10|15436.71|15356.71|15435.71|15355.71|15436.71|15356.71|15435.71|15355.71|8
1722769100000|2024-08-04 10:58:20|15435.54|15355.54|15435.46|15355.46|15435.54|15355.54|15435.15|15355.15|9
1722769110000|2024-08-04 10:58:30|15435.48|15355.48|15435.04|15355.04|15435.49|15355.49|15435.04|15355.04|9
1722769120000|2024-08-04 10:58:40|15434.79|15354.79|15431.95|15351.95|15434.99|15354.99|15431.95|15351.95|10
1722769130000|2024-08-04 10:58:50|15431.94|15351.94|15430.77|15350.77|15431.94|15351.94|15430.47|15350.47|8
1722769140000|2024-08-04 10:59:00|15429.76|15349.76|15432.33|15352.33|15432.33|15352.33|15429.76|15349.76|10
1722769150000|2024-08-04 10:59:10|15432.53|15352.53|15435.44|15355.44|15435.44|15355.44|15432.53|15352.53|9
1722769160000|2024-08-04 10:59:20|15435.7|15355.7|15436.01|15356.01|15436.01|15356.01|15435.56|15355.56|10
1722769170000|2024-08-04 10:59:30|15436|15356|15435.18|15355.18|15436|15356|15435.17|15355.17|8
1722769180000|2024-08-04 10:59:40|15436.11|15356.11|15437.83|15357.83|15437.99|15357.99|15436.11|15356.11|10
1722769190000|2024-08-04 10:59:50|15437.89|15357.89|15438.44|15358.44|15438.5|15358.5|15437.76|15357.76|10
1722769200000|2024-08-04 11:00:00|15438.46|15358.46|15438.85|15358.85|15439.25|15359.25|15438.46|15358.46|10
1722769210000|2024-08-04 11:00:10|15438.9|15358.9|15438.9|15358.9|15438.9|15358.9|15438.65|15358.65|9
1722769220000|2024-08-04 11:00:20|15438.87|15358.87|15439.67|15359.67|15439.67|15359.67|15438.87|15358.87|10
1722769230000|2024-08-04 11:00:30|15439.82|15359.82|15441.52|15361.52|15441.52|15361.52|15439.82|15359.82|10
1722769240000|2024-08-04 11:00:40|15441.72|15361.72|15445.38|15365.38|15445.38|15365.38|15441.72|15361.72|10
1722769250000|2024-08-04 11:00:50|15445.54|15365.54|15445.16|15365.16|15446.4|15366.4|15445.16|15365.16|10
1722769260000|2024-08-04 11:01:00|15445.13|15365.13|15446.48|15366.48|15446.65|15366.65|15445.09|15365.09|10
1722769270000|2024-08-04 11:01:10|15447.08|15367.08|15450.16|15370.16|15450.16|15370.16|15447.08|15367.08|10
1722769280000|2024-08-04 11:01:20|15450.47|15370.47|15450.62|15370.62|15451.34|15371.34|15450.43|15370.43|10
1722769290000|2024-08-04 11:01:30|15448.26|15368.26|15450.44|15370.44|15450.44|15370.44|15448.26|15368.26|9
1722769300000|2024-08-04 11:01:40|15450.64|15370.64|15448.97|15368.97|15450.64|15370.64|15448.71|15368.71|9
1722769310000|2024-08-04 11:01:50|15449.8|15369.8|15449.72|15369.72|15449.97|15369.97|15449.56|15369.56|9
1722769320000|2024-08-04 11:02:00|15449.75|15369.75|15446.75|15366.75|15449.75|15369.75|15446.75|15366.75|10
1722769330000|2024-08-04 11:02:10|15446.51|15366.51|15446.17|15366.17|15446.92|15366.92|15446.17|15366.17|10
1722769340000|2024-08-04 11:02:20|15445.38|15365.38|15444.58|15364.58|15445.38|15365.38|15442.6|15362.6|10
1722769350000|2024-08-04 11:02:30|15444.59|15364.59|15440.61|15360.61|15444.81|15364.81|15440.42|15360.42|10
1722769360000|2024-08-04 11:02:40|15440.79|15360.79|15440.93|15360.93|15440.96|15360.96|15440.49|15360.49|10
1722769370000|2024-08-04 11:02:50|15440.91|15360.91|15440.71|15360.71|15441.15|15361.15|15440.32|15360.32|10
1722769380000|2024-08-04 11:03:00|15440.72|15360.72|15435.4|15355.4|15440.72|15360.72|15435.4|15355.4|10
1722769390000|2024-08-04 11:03:10|15435.15|15355.15|15435.92|15355.92|15435.95|15355.95|15434.52|15354.52|10
1722769400000|2024-08-04 11:03:20|15436.19|15356.19|15436.6|15356.6|15436.96|15356.96|15436.1|15356.1|9
1722769410000|2024-08-04 11:03:30|15436.41|15356.41|15435.75|15355.75|15436.41|15356.41|15435.01|15355.01|9
1722769420000|2024-08-04 11:03:40|15435.8|15355.8|15434.77|15354.77|15436.26|15356.26|15434.77|15354.77|10
1722769430000|2024-08-04 11:03:50|15434.37|15354.37|15434.56|15354.56|15434.65|15354.65|15434.37|15354.37|9
1722769440000|2024-08-04 11:04:00|15434.34|15354.34|15435.55|15355.55|15435.55|15355.55|15434.25|15354.25|9
1722769450000|2024-08-04 11:04:10|15436.21|15356.21|15436|15356|15436.7|15356.7|15436|15356|10
1722769460000|2024-08-04 11:04:20|15436.03|15356.03|15436.42|15356.42|15437.01|15357.01|15436.03|15356.03|9
1722769470000|2024-08-04 11:04:30|15436.32|15356.32|15435.75|15355.75|15436.32|15356.32|15435.68|15355.68|9
1722769480000|2024-08-04 11:04:40|15435.67|15355.67|15437.85|15357.85|15437.87|15357.87|15434.26|15354.26|9
1722769490000|2024-08-04 11:04:50|15438.37|15358.37|15441.22|15361.22|15442.25|15362.25|15438.27|15358.27|10
1722769500000|2024-08-04 11:05:00|15441.27|15361.27|15438.79|15358.79|15441.27|15361.27|15438.79|15358.79|10
1722769510000|2024-08-04 11:05:10|15438.84|15358.84|15442.4|15362.4|15442.4|15362.4|15438.84|15358.84|10
1722769520000|2024-08-04 11:05:20|15442.83|15362.83|15441.45|15361.45|15443.16|15363.16|15441.45|15361.45|10
1722769530000|2024-08-04 11:05:30|15441.35|15361.35|15442.24|15362.24|15442.24|15362.24|15440.62|15360.62|10
1722769540000|2024-08-04 11:05:40|15442.33|15362.33|15441.5|15361.5|15442.33|15362.33|15441.31|15361.31|10
1722769550000|2024-08-04 11:05:50|15441.82|15361.82|15442.14|15362.14|15442.19|15362.19|15441.82|15361.82|8
1722769560000|2024-08-04 11:06:00|15442.15|15362.15|15441.24|15361.24|15442.39|15362.39|15441.24|15361.24|9
1722769570000|2024-08-04 11:06:10|15441.37|15361.37|15442.6|15362.6|15442.6|15362.6|15441.37|15361.37|8
1722769580000|2024-08-04 11:06:20|15443.04|15363.04|15445.67|15365.67|15445.67|15365.67|15443.04|15363.04|10
1722769590000|2024-08-04 11:06:30|15445.7|15365.7|15445.75|15365.75|15445.82|15365.82|15445.31|15365.31|10
1722769600000|2024-08-04 11:06:40|15445.37|15365.37|15441.62|15361.62|15445.37|15365.37|15441.62|15361.62|10
1722769610000|2024-08-04 11:06:50|15441.38|15361.38|15441.17|15361.17|15441.38|15361.38|15440.97|15360.97|10
1722769620000|2024-08-04 11:07:00|15441.24|15361.24|15441.39|15361.39|15441.56|15361.56|15441.11|15361.11|10
1722769630000|2024-08-04 11:07:10|15441.31|15361.31|15440.1|15360.1|15441.6|15361.6|15439.96|15359.96|10
1722769640000|2024-08-04 11:07:20|15440.07|15360.07|15443.4|15363.4|15443.4|15363.4|15440.07|15360.07|9
1722769650000|2024-08-04 11:07:30|15443.99|15363.99|15444.82|15364.82|15444.82|15364.82|15443.91|15363.91|9
1722769660000|2024-08-04 11:07:40|15444.92|15364.92|15445.17|15365.17|15445.41|15365.41|15444.9|15364.9|10
1722769670000|2024-08-04 11:07:50|15445.51|15365.51|15445.88|15365.88|15446.27|15366.27|15445.51|15365.51|10
1722769680000|2024-08-04 11:08:00|15446.02|15366.02|15443.67|15363.67|15446.02|15366.02|15443.67|15363.67|9
1722769690000|2024-08-04 11:08:10|15443.57|15363.57|15443.71|15363.71|15443.73|15363.73|15443.26|15363.26|10
1722769700000|2024-08-04 11:08:20|15443.64|15363.64|15443.71|15363.71|15444.24|15364.24|15443.52|15363.52|10
1722769710000|2024-08-04 11:08:30|15443.74|15363.74|15445.15|15365.15|15445.15|15365.15|15443.74|15363.74|10
1722769720000|2024-08-04 11:08:40|15445.09|15365.09|15445.25|15365.25|15445.46|15365.46|15444.74|15364.74|10
1722769730000|2024-08-04 11:08:50|15445.42|15365.42|15445.03|15365.03|15445.89|15365.89|15444.23|15364.23|10
1722769740000|2024-08-04 11:09:00|15444.58|15364.58|15443.61|15363.61|15444.58|15364.58|15443.61|15363.61|9
1722769750000|2024-08-04 11:09:10|15443.78|15363.78|15443.75|15363.75|15444.52|15364.52|15443.62|15363.62|10
1722769760000|2024-08-04 11:09:20|15444.58|15364.58|15444.59|15364.59|15444.81|15364.81|15443.86|15363.86|9
1722769770000|2024-08-04 11:09:30|15445.25|15365.25|15446.21|15366.21|15446.45|15366.45|15445.25|15365.25|10
1722769780000|2024-08-04 11:09:40|15446.15|15366.15|15447.2|15367.2|15447.49|15367.49|15445.63|15365.63|10
1722769790000|2024-08-04 11:09:50|15447.09|15367.09|15444.51|15364.51|15447.09|15367.09|15444.5|15364.5|10
1722769800000|2024-08-04 11:10:00|15444.29|15364.29|15442.85|15362.85|15444.59|15364.59|15442.85|15362.85|10
1722769810000|2024-08-04 11:10:10|15441.74|15361.74|15435.39|15355.39|15441.74|15361.74|15435.24|15355.24|10
1722769820000|2024-08-04 11:10:20|15435.45|15355.45|15433.5|15353.5|15435.45|15355.45|15433.28|15353.28|10
1722769830000|2024-08-04 11:10:30|15433.47|15353.47|15434.41|15354.41|15434.41|15354.41|15433.2|15353.2|9
1722769840000|2024-08-04 11:10:40|15434.44|15354.44|15432.06|15352.06|15434.44|15354.44|15431.87|15351.87|10
1722769850000|2024-08-04 11:10:50|15432|15352|15431.26|15351.26|15432|15352|15431.26|15351.26|9
1722769860000|2024-08-04 11:11:00|15431.23|15351.23|15432.69|15352.69|15432.69|15352.69|15431.23|15351.23|7
1722769870000|2024-08-04 11:11:10|15432.61|15352.61|15432.28|15352.28|15432.99|15352.99|15432.25|15352.25|10
1722769880000|2024-08-04 11:11:20|15432.31|15352.31|15432.47|15352.47|15432.69|15352.69|15432.31|15352.31|8
1722769890000|2024-08-04 11:11:30|15432.73|15352.73|15431.33|15351.33|15432.84|15352.84|15431.33|15351.33|10
1722769900000|2024-08-04 11:11:40|15431.51|15351.51|15427.04|15347.04|15431.51|15351.51|15427.04|15347.04|10
1722769910000|2024-08-04 11:11:50|15427.14|15347.14|15426.41|15346.41|15427.44|15347.44|15426.41|15346.41|10
1722769920000|2024-08-04 11:12:00|15426.65|15346.65|15426.56|15346.56|15426.84|15346.84|15426.46|15346.46|10
1722769930000|2024-08-04 11:12:10|15425.68|15345.68|15425.05|15345.05|15425.68|15345.68|15425.01|15345.01|10
1722769940000|2024-08-04 11:12:20|15425.14|15345.14|15422.76|15342.76|15425.14|15345.14|15422.76|15342.76|10
1722769950000|2024-08-04 11:12:30|15422.49|15342.49|15422.63|15342.63|15423.29|15343.29|15422.49|15342.49|9
1722769960000|2024-08-04 11:12:40|15422.73|15342.73|15422.66|15342.66|15422.82|15342.82|15422.56|15342.56|10
1722769970000|2024-08-04 11:12:50|15423.33|15343.33|15425.04|15345.04|15425.09|15345.09|15423.33|15343.33|9
1722769980000|2024-08-04 11:13:00|15425.17|15345.17|15426.79|15346.79|15426.79|15346.79|15425.17|15345.17|9
1722769990000|2024-08-04 11:13:10|15426.89|15346.89|15427.01|15347.01|15427.09|15347.09|15426.76|15346.76|10
1722770000000|2024-08-04 11:13:20|15427.31|15347.31|15427.23|15347.23|15427.89|15347.89|15427.23|15347.23|9
1722770010000|2024-08-04 11:13:30|15427.21|15347.21|15428.14|15348.14|15428.37|15348.37|15426.54|15346.54|10
1722770020000|2024-08-04 11:13:40|15428.75|15348.75|15430.06|15350.06|15430.35|15350.35|15428.75|15348.75|10
1722770030000|2024-08-04 11:13:50|15430.02|15350.02|15429.87|15349.87|15430.02|15350.02|15429.84|15349.84|10
1722770040000|2024-08-04 11:14:00|15429.8|15349.8|15429.99|15349.99|15429.99|15349.99|15429.71|15349.71|10
1722770050000|2024-08-04 11:14:10|15429.82|15349.82|15429.6|15349.6|15429.92|15349.92|15429.59|15349.59|10
1722770060000|2024-08-04 11:14:20|15429.5|15349.5|15427.76|15347.76|15429.5|15349.5|15427.76|15347.76|10
1722770070000|2024-08-04 11:14:30|15427.58|15347.58|15425.32|15345.32|15427.58|15347.58|15425.32|15345.32|10
1722770080000|2024-08-04 11:14:40|15425.36|15345.36|15424.77|15344.77|15425.36|15345.36|15424.77|15344.77|9
1722770090000|2024-08-04 11:14:50|15425.09|15345.09|15425.53|15345.53|15425.53|15345.53|15425.09|15345.09|10
1722770100000|2024-08-04 11:15:00|15425.56|15345.56|15427.47|15347.47|15427.47|15347.47|15425.56|15345.56|9
1722770110000|2024-08-04 11:15:10|15428.14|15348.14|15429.81|15349.81|15429.81|15349.81|15428.14|15348.14|10
1722770120000|2024-08-04 11:15:20|15429.98|15349.98|15431.98|15351.98|15431.98|15351.98|15429.98|15349.98|10
1722770130000|2024-08-04 11:15:30|15431.91|15351.91|15431.41|15351.41|15432.06|15352.06|15431.34|15351.34|10
1722770140000|2024-08-04 11:15:40|15430.91|15350.91|15430.5|15350.5|15430.91|15350.91|15430.27|15350.27|10
1722770150000|2024-08-04 11:15:50|15430.55|15350.55|15429.61|15349.61|15430.63|15350.63|15429.23|15349.23|10
1722770160000|2024-08-04 11:16:00|15429.49|15349.49|15430.9|15350.9|15430.9|15350.9|15429.38|15349.38|10
1722770170000|2024-08-04 11:16:10|15430.91|15350.91|15432.22|15352.22|15432.22|15352.22|15430.89|15350.89|10
1722770180000|2024-08-04 11:16:20|15432.23|15352.23|15433.77|15353.77|15433.77|15353.77|15432.17|15352.17|10
1722770190000|2024-08-04 11:16:30|15433.81|15353.81|15432.51|15352.51|15434.15|15354.15|15432.51|15352.51|10
1722770200000|2024-08-04 11:16:40|15432.46|15352.46|15432.22|15352.22|15432.46|15352.46|15431.73|15351.73|9
1722770210000|2024-08-04 11:16:50|15431.96|15351.96|15431.93|15351.93|15432.03|15352.03|15431.62|15351.62|9
1722770220000|2024-08-04 11:17:00|15431.96|15351.96|15433.43|15353.43|15433.43|15353.43|15431.96|15351.96|9
1722770230000|2024-08-04 11:17:10|15433.94|15353.94|15435.35|15355.35|15435.5|15355.5|15433.94|15353.94|10
1722770240000|2024-08-04 11:17:20|15435.46|15355.46|15436.65|15356.65|15436.65|15356.65|15435.39|15355.39|10
1722770250000|2024-08-04 11:17:30|15436.56|15356.56|15437.33|15357.33|15437.33|15357.33|15436.2|15356.2|10
1722770260000|2024-08-04 11:17:40|15437.82|15357.82|15438.8|15358.8|15439.13|15359.13|15437.82|15357.82|10
1722770270000|2024-08-04 11:17:50|15438.96|15358.96|15439.3|15359.3|15439.49|15359.49|15438.96|15358.96|8
1722770280000|2024-08-04 11:18:00|15438.96|15358.96|15436.6|15356.6|15438.96|15358.96|15436.6|15356.6|10
1722770290000|2024-08-04 11:18:10|15436.68|15356.68|15435.82|15355.82|15436.7|15356.7|15435.82|15355.82|10
1722770300000|2024-08-04 11:18:20|15435.7|15355.7|15436.01|15356.01|15436.23|15356.23|15435.7|15355.7|9
1722770310000|2024-08-04 11:18:30|15435.97|15355.97|15437.65|15357.65|15437.65|15357.65|15435.86|15355.86|10
1722770320000|2024-08-04 11:18:40|15437.92|15357.92|15440.21|15360.21|15440.21|15360.21|15437.92|15357.92|10
1722770330000|2024-08-04 11:18:50|15440.28|15360.28|15440.14|15360.14|15440.38|15360.38|15440.06|15360.06|9
1722770340000|2024-08-04 11:19:00|15439.87|15359.87|15440.65|15360.65|15440.74|15360.74|15439.72|15359.72|9
1722770350000|2024-08-04 11:19:10|15440.68|15360.68|15441.07|15361.07|15441.07|15361.07|15440.51|15360.51|10
1722770360000|2024-08-04 11:19:20|15441.19|15361.19|15442.38|15362.38|15442.62|15362.62|15441.19|15361.19|10
1722770370000|2024-08-04 11:19:30|15442.07|15362.07|15442.64|15362.64|15442.64|15362.64|15442.07|15362.07|10
1722770380000|2024-08-04 11:19:40|15442.74|15362.74|15442.57|15362.57|15442.79|15362.79|15442.57|15362.57|9
1722770390000|2024-08-04 11:19:50|15442.55|15362.55|15440.76|15360.76|15442.57|15362.57|15440.76|15360.76|10
1722770400000|2024-08-04 11:20:00|15440.66|15360.66|15439.92|15359.92|15440.87|15360.87|15439.47|15359.47|10
1722770410000|2024-08-04 11:20:10|15439.8|15359.8|15441.62|15361.62|15441.62|15361.62|15439.78|15359.78|8
1722770420000|2024-08-04 11:20:20|15441.35|15361.35|15442.11|15362.11|15442.11|15362.11|15441.16|15361.16|10
1722770430000|2024-08-04 11:20:30|15442.01|15362.01|15442.57|15362.57|15442.57|15362.57|15441.77|15361.77|10
1722770440000|2024-08-04 11:20:40|15442.8|15362.8|15443.03|15363.03|15443.43|15363.43|15442.8|15362.8|9
1722770450000|2024-08-04 11:20:50|15442.81|15362.81|15440.78|15360.78|15442.81|15362.81|15440.7|15360.7|10
1722770460000|2024-08-04 11:21:00|15440.74|15360.74|15440.43|15360.43|15440.92|15360.92|15440.43|15360.43|10
1722770470000|2024-08-04 11:21:10|15440.14|15360.14|15440.02|15360.02|15440.42|15360.42|15439.57|15359.57|10
1722770480000|2024-08-04 11:21:20|15440.08|15360.08|15440.65|15360.65|15440.8|15360.8|15440.08|15360.08|9
1722770490000|2024-08-04 11:21:30|15440.68|15360.68|15441.11|15361.11|15441.11|15361.11|15440.44|15360.44|10
1722770500000|2024-08-04 11:21:40|15440.84|15360.84|15442.52|15362.52|15442.52|15362.52|15440.72|15360.72|10
1722770510000|2024-08-04 11:21:50|15442.67|15362.67|15441.11|15361.11|15442.98|15362.98|15441.11|15361.11|10
1722770520000|2024-08-04 11:22:00|15441.02|15361.02|15441.6|15361.6|15442.49|15362.49|15440.89|15360.89|10
1722770530000|2024-08-04 11:22:10|15441.19|15361.19|15441.82|15361.82|15441.82|15361.82|15440.71|15360.71|9
1722770540000|2024-08-04 11:22:20|15442.35|15362.35|15441.2|15361.2|15442.54|15362.54|15441.08|15361.08|10
1722770550000|2024-08-04 11:22:30|15441.24|15361.24|15441.55|15361.55|15441.55|15361.55|15441.19|15361.19|8
1722770560000|2024-08-04 11:22:40|15441.44|15361.44|15442.13|15362.13|15442.13|15362.13|15441.41|15361.41|8
1722770570000|2024-08-04 11:22:50|15442.22|15362.22|15443.63|15363.63|15443.63|15363.63|15442.09|15362.09|10
1722770580000|2024-08-04 11:23:00|15443.52|15363.52|15444.51|15364.51|15444.51|15364.51|15443.52|15363.52|10
1722770590000|2024-08-04 11:23:10|15444.55|15364.55|15445.24|15365.24|15445.24|15365.24|15444.55|15364.55|10
1722770600000|2024-08-04 11:23:20|15446|15366|15447.36|15367.36|15447.36|15367.36|15446|15366|10
1722770610000|2024-08-04 11:23:30|15447.55|15367.55|15447.44|15367.44|15447.66|15367.66|15447.31|15367.31|10
1722770620000|2024-08-04 11:23:40|15447.53|15367.53|15447.91|15367.91|15447.91|15367.91|15447.34|15367.34|10
1722770630000|2024-08-04 11:23:50|15447.97|15367.97|15448.67|15368.67|15448.67|15368.67|15447.97|15367.97|10
1722770640000|2024-08-04 11:24:00|15448.43|15368.43|15450.09|15370.09|15450.09|15370.09|15448.43|15368.43|9
1722770650000|2024-08-04 11:24:10|15450.16|15370.16|15450.61|15370.61|15450.92|15370.92|15450.16|15370.16|9
1722770660000|2024-08-04 11:24:20|15450.77|15370.77|15450.52|15370.52|15450.79|15370.79|15450.3|15370.3|10
1722770670000|2024-08-04 11:24:30|15450.58|15370.58|15450.15|15370.15|15450.6|15370.6|15449.95|15369.95|10
1722770680000|2024-08-04 11:24:40|15449.99|15369.99|15449.25|15369.25|15449.99|15369.99|15449.15|15369.15|10
1722770690000|2024-08-04 11:24:50|15449.41|15369.41|15448.77|15368.77|15449.43|15369.43|15448.77|15368.77|10
1722770700000|2024-08-04 11:25:00|15448.65|15368.65|15449.38|15369.38|15449.91|15369.91|15448.65|15368.65|10
1722770710000|2024-08-04 11:25:10|15449.47|15369.47|15449.54|15369.54|15449.66|15369.66|15449.24|15369.24|9
1722770720000|2024-08-04 11:25:20|15449.6|15369.6|15451.89|15371.89|15451.89|15371.89|15449.6|15369.6|10
1722770730000|2024-08-04 11:25:30|15451.85|15371.85|15449.74|15369.74|15451.85|15371.85|15449.74|15369.74|9
1722770740000|2024-08-04 11:25:40|15449.77|15369.77|15449.64|15369.64|15449.89|15369.89|15449.51|15369.51|10
1722770750000|2024-08-04 11:25:50|15449.74|15369.74|15450.33|15370.33|15450.33|15370.33|15449.7|15369.7|10
1722770760000|2024-08-04 11:26:00|15450.53|15370.53|15451.66|15371.66|15451.76|15371.76|15450.28|15370.28|10
1722770770000|2024-08-04 11:26:10|15451.83|15371.83|15451.41|15371.41|15451.88|15371.88|15451.41|15371.41|10
1722770780000|2024-08-04 11:26:20|15451.3|15371.3|15451.36|15371.36|15451.37|15371.37|15451.09|15371.09|9
1722770790000|2024-08-04 11:26:30|15451.28|15371.28|15450.27|15370.27|15452.61|15372.61|15450.27|15370.27|10
1722770800000|2024-08-04 11:26:40|15450.84|15370.84|15453.87|15373.87|15453.87|15373.87|15450.84|15370.84|8
1722770810000|2024-08-04 11:26:50|15453.88|15373.88|15454.05|15374.05|15454.05|15374.05|15453.39|15373.39|10
1722770820000|2024-08-04 11:27:00|15454.18|15374.18|15453.99|15373.99|15454.18|15374.18|15453.82|15373.82|9
1722770830000|2024-08-04 11:27:10|15453.95|15373.95|15455.67|15375.67|15455.67|15375.67|15452.58|15372.58|10
1722770840000|2024-08-04 11:27:20|15455.79|15375.79|15456.21|15376.21|15456.22|15376.22|15455.79|15375.79|10
1722770850000|2024-08-04 11:27:30|15456.2|15376.2|15456.59|15376.59|15456.68|15376.68|15456.2|15376.2|9
1722770860000|2024-08-04 11:27:40|15456.77|15376.77|15456.74|15376.74|15456.86|15376.86|15456.7|15376.7|9
1722770870000|2024-08-04 11:27:50|15456.4|15376.4|15459.92|15379.92|15459.92|15379.92|15456.4|15376.4|10
1722770880000|2024-08-04 11:28:00|15459.93|15379.93|15459.33|15379.33|15459.93|15379.93|15459.28|15379.28|9
1722770890000|2024-08-04 11:28:10|15459.37|15379.37|15457.02|15377.02|15459.37|15379.37|15457.02|15377.02|9
1722770900000|2024-08-04 11:28:20|15456.96|15376.96|15455.22|15375.22|15456.96|15376.96|15454.85|15374.85|10
1722770910000|2024-08-04 11:28:30|15455.17|15375.17|15455.51|15375.51|15455.62|15375.62|15455.14|15375.14|10
1722770920000|2024-08-04 11:28:40|15455.27|15375.27|15456.12|15376.12|15456.12|15376.12|15455.03|15375.03|10
1722770930000|2024-08-04 11:28:50|15456.63|15376.63|15456.84|15376.84|15456.89|15376.89|15456.63|15376.63|9
1722770940000|2024-08-04 11:29:00|15456.93|15376.93|15457.07|15377.07|15457.34|15377.34|15456.93|15376.93|9
1722770950000|2024-08-04 11:29:10|15457.27|15377.27|15457.25|15377.25|15457.35|15377.35|15457.04|15377.04|9
1722770960000|2024-08-04 11:29:20|15457.06|15377.06|15457.67|15377.67|15457.67|15377.67|15456.99|15376.99|10
1722770970000|2024-08-04 11:29:30|15457.49|15377.49|15457.61|15377.61|15457.96|15377.96|15457.49|15377.49|10
1722770980000|2024-08-04 11:29:40|15457.67|15377.67|15457.43|15377.43|15457.84|15377.84|15457.29|15377.29|10
1722770990000|2024-08-04 11:29:50|15457.38|15377.38|15457.17|15377.17|15457.38|15377.38|15457.07|15377.07|8
1722771000000|2024-08-04 11:30:00|15456.98|15376.98|15457.59|15377.59|15457.59|15377.59|15456.98|15376.98|10
1722771010000|2024-08-04 11:30:10|15457.55|15377.55|15458.15|15378.15|15458.15|15378.15|15457.44|15377.44|10
1722771020000|2024-08-04 11:30:20|15458.24|15378.24|15459.08|15379.08|15459.08|15379.08|15457.95|15377.95|10
1722771030000|2024-08-04 11:30:30|15459.4|15379.4|15460.47|15380.47|15460.79|15380.79|15459.4|15379.4|10
1722771040000|2024-08-04 11:30:40|15460.49|15380.49|15459.99|15379.99|15460.5|15380.5|15459.99|15379.99|9
1722771050000|2024-08-04 11:30:50|15459.94|15379.94|15459.96|15379.96|15459.96|15379.96|15459.85|15379.85|7
1722771060000|2024-08-04 11:31:00|15459.93|15379.93|15460.54|15380.54|15460.56|15380.56|15459.92|15379.92|10
1722771070000|2024-08-04 11:31:10|15460.74|15380.74|15460.97|15380.97|15460.97|15380.97|15460.29|15380.29|10
1722771080000|2024-08-04 11:31:20|15461.08|15381.08|15461.85|15381.85|15461.85|15381.85|15461.08|15381.08|10
1722771090000|2024-08-04 11:31:30|15461.92|15381.92|15468.64|15388.64|15468.64|15388.64|15461.92|15381.92|10
1722771100000|2024-08-04 11:31:40|15468.78|15388.78|15474.32|15394.32|15474.76|15394.76|15468.78|15388.78|10
1722771110000|2024-08-04 11:31:50|15474.72|15394.72|15472.97|15392.97|15474.72|15394.72|15472.81|15392.81|10
1722771120000|2024-08-04 11:32:00|15472.66|15392.66|15473.8|15393.8|15473.84|15393.84|15472.66|15392.66|10
1722771130000|2024-08-04 11:32:10|15473.59|15393.59|15471.48|15391.48|15473.82|15393.82|15471.48|15391.48|10
1722771140000|2024-08-04 11:32:20|15471.22|15391.22|15466.79|15386.79|15471.39|15391.39|15466.79|15386.79|10
1722771150000|2024-08-04 11:32:30|15466.76|15386.76|15464.72|15384.72|15466.76|15386.76|15464.72|15384.72|10
1722771160000|2024-08-04 11:32:40|15464.46|15384.46|15462.09|15382.09|15464.46|15384.46|15462.09|15382.09|10
1722771170000|2024-08-04 11:32:50|15462.88|15382.88|15459.73|15379.73|15463.66|15383.66|15459.73|15379.73|10
1722771180000|2024-08-04 11:33:00|15459.6|15379.6|15455.52|15375.52|15459.6|15379.6|15455.52|15375.52|10
1722771190000|2024-08-04 11:33:10|15455.46|15375.46|15454.61|15374.61|15455.46|15375.46|15454.59|15374.59|8
1722771200000|2024-08-04 11:33:20|15454.39|15374.39|15453.39|15373.39|15454.59|15374.59|15453.39|15373.39|10
1722771210000|2024-08-04 11:33:30|15453.52|15373.52|15452.62|15372.62|15453.56|15373.56|15451.34|15371.34|10
1722771220000|2024-08-04 11:33:40|15452.65|15372.65|15452.77|15372.77|15452.77|15372.77|15452.06|15372.06|10
1722771230000|2024-08-04 11:33:50|15452.89|15372.89|15452.39|15372.39|15452.92|15372.92|15452.39|15372.39|10
1722771240000|2024-08-04 11:34:00|15452.44|15372.44|15450.77|15370.77|15452.51|15372.51|15450.77|15370.77|8
1722771250000|2024-08-04 11:34:10|15450.52|15370.52|15447.15|15367.15|15450.52|15370.52|15447.15|15367.15|10
1722771260000|2024-08-04 11:34:20|15446.4|15366.4|15445.18|15365.18|15446.41|15366.41|15444.95|15364.95|10
1722771270000|2024-08-04 11:34:30|15445.21|15365.21|15444.2|15364.2|15445.21|15365.21|15443.97|15363.97|10
1722771280000|2024-08-04 11:34:40|15443.84|15363.84|15446.81|15366.81|15446.81|15366.81|15443.77|15363.77|9
1722771290000|2024-08-04 11:34:50|15446.84|15366.84|15446.41|15366.41|15446.89|15366.89|15446.37|15366.37|10
1722771300000|2024-08-04 11:35:00|15446.38|15366.38|15448.03|15368.03|15448.03|15368.03|15446.38|15366.38|10
1722771310000|2024-08-04 11:35:10|15447.79|15367.79|15448.78|15368.78|15448.78|15368.78|15447.68|15367.68|9
1722771320000|2024-08-04 11:35:20|15448.74|15368.74|15448.92|15368.92|15449.61|15369.61|15448.57|15368.57|10
1722771330000|2024-08-04 11:35:30|15449.01|15369.01|15447.73|15367.73|15449.26|15369.26|15447.73|15367.73|10
1722771340000|2024-08-04 11:35:40|15447.29|15367.29|15444.8|15364.8|15447.29|15367.29|15444.8|15364.8|10
1722771350000|2024-08-04 11:35:50|15444.74|15364.74|15442.81|15362.81|15445.04|15365.04|15442.81|15362.81|10
1722771360000|2024-08-04 11:36:00|15442.53|15362.53|15443.78|15363.78|15444.1|15364.1|15442.31|15362.31|10
1722771370000|2024-08-04 11:36:10|15443.83|15363.83|15444.59|15364.59|15444.79|15364.79|15442.87|15362.87|10
1722771380000|2024-08-04 11:36:20|15444.57|15364.57|15446.57|15366.57|15446.57|15366.57|15444.57|15364.57|10
1722771390000|2024-08-04 11:36:30|15446.61|15366.61|15448.54|15368.54|15448.54|15368.54|15446.61|15366.61|10
1722771400000|2024-08-04 11:36:40|15448.44|15368.44|15444.39|15364.39|15448.49|15368.49|15444.39|15364.39|10
1722771410000|2024-08-04 11:36:50|15444.34|15364.34|15444.69|15364.69|15444.69|15364.69|15444.26|15364.26|10
1722771420000|2024-08-04 11:37:00|15444.81|15364.81|15449.67|15369.67|15449.67|15369.67|15444.81|15364.81|10
1722771430000|2024-08-04 11:37:10|15449.88|15369.88|15449.11|15369.11|15450.29|15370.29|15449.11|15369.11|10
1722771440000|2024-08-04 11:37:20|15449.05|15369.05|15448.83|15368.83|15449.17|15369.17|15448.83|15368.83|10
1722771450000|2024-08-04 11:37:30|15448.8|15368.8|15450.1|15370.1|15450.13|15370.13|15448.73|15368.73|10
1722771460000|2024-08-04 11:37:40|15450.37|15370.37|15450.09|15370.09|15450.53|15370.53|15449.49|15369.49|10
1722771470000|2024-08-04 11:37:50|15450.17|15370.17|15450.4|15370.4|15450.4|15370.4|15450.17|15370.17|10
1722771480000|2024-08-04 11:38:00|15450.35|15370.35|15454.12|15374.12|15454.12|15374.12|15450.35|15370.35|10
1722771490000|2024-08-04 11:38:10|15454.45|15374.45|15456.26|15376.26|15456.3|15376.3|15454.45|15374.45|10
1722771500000|2024-08-04 11:38:20|15456.49|15376.49|15456.09|15376.09|15457.3|15377.3|15456.09|15376.09|10
1722771510000|2024-08-04 11:38:30|15456.12|15376.12|15454.85|15374.85|15456.12|15376.12|15454.85|15374.85|10
1722771520000|2024-08-04 11:38:40|15454.72|15374.72|15452.85|15372.85|15454.72|15374.72|15452.85|15372.85|9
1722771530000|2024-08-04 11:38:50|15452.89|15372.89|15451.78|15371.78|15452.97|15372.97|15451.78|15371.78|10
1722771540000|2024-08-04 11:39:00|15451.87|15371.87|15450.55|15370.55|15451.87|15371.87|15450.55|15370.55|8
1722771550000|2024-08-04 11:39:10|15450.47|15370.47|15448.67|15368.67|15450.47|15370.47|15448.67|15368.67|10
1722771560000|2024-08-04 11:39:20|15448.6|15368.6|15447.07|15367.07|15448.6|15368.6|15447.07|15367.07|9
1722771570000|2024-08-04 11:39:30|15447.02|15367.02|15446.22|15366.22|15447.02|15367.02|15446.22|15366.22|9
1722771580000|2024-08-04 11:39:40|15446.02|15366.02|15445.99|15365.99|15446.13|15366.13|15445.8|15365.8|9
1722771590000|2024-08-04 11:39:50|15445.84|15365.84|15445.74|15365.74|15445.92|15365.92|15445.74|15365.74|10
1722771600000|2024-08-04 11:40:00|15445.78|15365.78|15446.02|15366.02|15446.44|15366.44|15445.78|15365.78|10
1722771610000|2024-08-04 11:40:10|15446.11|15366.11|15445.28|15365.28|15446.48|15366.48|15445.11|15365.11|10
1722771620000|2024-08-04 11:40:20|15445.27|15365.27|15444.96|15364.96|15445.41|15365.41|15444.96|15364.96|9
1722771630000|2024-08-04 11:40:30|15444.97|15364.97|15444.77|15364.77|15444.97|15364.97|15444.5|15364.5|10
1722771640000|2024-08-04 11:40:40|15444.8|15364.8|15445.94|15365.94|15445.94|15365.94|15444.8|15364.8|10
1722771650000|2024-08-04 11:40:50|15445.91|15365.91|15446.14|15366.14|15447.08|15367.08|15445.91|15365.91|10
1722771660000|2024-08-04 11:41:00|15446.32|15366.32|15446.56|15366.56|15446.6|15366.6|15446.22|15366.22|10
1722771670000|2024-08-04 11:41:10|15446.07|15366.07|15446.13|15366.13|15446.13|15366.13|15445.85|15365.85|8
1722771680000|2024-08-04 11:41:20|15446.22|15366.22|15447.21|15367.21|15447.21|15367.21|15446.22|15366.22|10
1722771690000|2024-08-04 11:41:30|15447.32|15367.32|15447.38|15367.38|15447.48|15367.48|15447.3|15367.3|10
1722771700000|2024-08-04 11:41:40|15447.32|15367.32|15447.6|15367.6|15447.72|15367.72|15447.3|15367.3|9
1722771710000|2024-08-04 11:41:50|15447.71|15367.71|15447.7|15367.7|15447.72|15367.72|15447.55|15367.55|10
1722771720000|2024-08-04 11:42:00|15447.18|15367.18|15447.15|15367.15|15447.73|15367.73|15447.15|15367.15|9
1722771730000|2024-08-04 11:42:10|15447.12|15367.12|15447.04|15367.04|15447.12|15367.12|15446.99|15366.99|9
1722771740000|2024-08-04 11:42:20|15447.05|15367.05|15445.96|15365.96|15447.11|15367.11|15445.96|15365.96|10
1722771750000|2024-08-04 11:42:30|15446.35|15366.35|15445.34|15365.34|15446.35|15366.35|15445.09|15365.09|10
1722771760000|2024-08-04 11:42:40|15445.16|15365.16|15445.51|15365.51|15445.58|15365.58|15445.11|15365.11|8
1722771770000|2024-08-04 11:42:50|15445.47|15365.47|15445.46|15365.46|15445.59|15365.59|15445.18|15365.18|10
1722771780000|2024-08-04 11:43:00|15445.41|15365.41|15445.17|15365.17|15445.45|15365.45|15445.09|15365.09|9
1722771790000|2024-08-04 11:43:10|15445.34|15365.34|15443.93|15363.93|15445.34|15365.34|15443.93|15363.93|10
1722771800000|2024-08-04 11:43:20|15443.78|15363.78|15443.14|15363.14|15444.04|15364.04|15443.14|15363.14|10
1722771810000|2024-08-04 11:43:30|15443.18|15363.18|15443.47|15363.47|15443.47|15363.47|15442.75|15362.75|10
1722771820000|2024-08-04 11:43:40|15443.63|15363.63|15443.89|15363.89|15443.97|15363.97|15443.63|15363.63|10
1722771830000|2024-08-04 11:43:50|15444.05|15364.05|15444.78|15364.78|15444.78|15364.78|15444.02|15364.02|8
1722771840000|2024-08-04 11:44:00|15444.66|15364.66|15445.44|15365.44|15445.76|15365.76|15444.66|15364.66|10
1722771850000|2024-08-04 11:44:10|15445.28|15365.28|15444.6|15364.6|15445.28|15365.28|15444.6|15364.6|9
1722771860000|2024-08-04 11:44:20|15444.74|15364.74|15443.74|15363.74|15444.77|15364.77|15443.6|15363.6|10
1722771870000|2024-08-04 11:44:30|15443.7|15363.7|15443.11|15363.11|15443.7|15363.7|15443.11|15363.11|10
1722771880000|2024-08-04 11:44:40|15443.01|15363.01|15439.04|15359.04|15443.01|15363.01|15439.04|15359.04|10
1722771890000|2024-08-04 11:44:50|15437.67|15357.67|15435.16|15355.16|15437.67|15357.67|15434.96|15354.96|10
1722771900000|2024-08-04 11:45:00|15435.13|15355.13|15435.95|15355.95|15436.28|15356.28|15435.13|15355.13|10
1722771910000|2024-08-04 11:45:10|15435.89|15355.89|15437.26|15357.26|15437.29|15357.29|15435.89|15355.89|9
1722771920000|2024-08-04 11:45:20|15437.32|15357.32|15437.06|15357.06|15437.38|15357.38|15437.06|15357.06|10
1722771930000|2024-08-04 11:45:30|15437.02|15357.02|15438.43|15358.43|15438.43|15358.43|15436.98|15356.98|10
1722771940000|2024-08-04 11:45:40|15438.34|15358.34|15438.93|15358.93|15439.12|15359.12|15438.34|15358.34|9
1722771950000|2024-08-04 11:45:50|15438.94|15358.94|15438.47|15358.47|15438.99|15358.99|15438.47|15358.47|9
1722771960000|2024-08-04 11:46:00|15438.36|15358.36|15438.25|15358.25|15438.41|15358.41|15437.92|15357.92|10
1722771970000|2024-08-04 11:46:10|15438.34|15358.34|15437.77|15357.77|15438.34|15358.34|15437.63|15357.63|10
1722771980000|2024-08-04 11:46:20|15437.76|15357.76|15437.6|15357.6|15437.8|15357.8|15437.37|15357.37|9
1722771990000|2024-08-04 11:46:30|15437.25|15357.25|15435.12|15355.12|15437.25|15357.25|15435.12|15355.12|10
1722772000000|2024-08-04 11:46:40|15434.99|15354.99|15434.58|15354.58|15435.04|15355.04|15434.49|15354.49|9
1722772010000|2024-08-04 11:46:50|15434.59|15354.59|15434.82|15354.82|15434.82|15354.82|15434.43|15354.43|9
1722772020000|2024-08-04 11:47:00|15434.84|15354.84|15434.35|15354.35|15434.84|15354.84|15434.28|15354.28|10
1722772030000|2024-08-04 11:47:10|15434.21|15354.21|15432.78|15352.78|15434.21|15354.21|15432.78|15352.78|10
1722772040000|2024-08-04 11:47:20|15432.67|15352.67|15430.99|15350.99|15432.67|15352.67|15430.91|15350.91|8
1722772050000|2024-08-04 11:47:30|15430.81|15350.81|15427.94|15347.94|15430.86|15350.86|15427.19|15347.19|10
1722772060000|2024-08-04 11:47:40|15428.09|15348.09|15428.01|15348.01|15428.23|15348.23|15427.73|15347.73|10
1722772070000|2024-08-04 11:47:50|15427.91|15347.91|15426.16|15346.16|15427.91|15347.91|15426|15346|9
1722772080000|2024-08-04 11:48:00|15426.12|15346.12|15425.23|15345.23|15426.12|15346.12|15425.23|15345.23|9
1722772090000|2024-08-04 11:48:10|15425.22|15345.22|15423.93|15343.93|15425.22|15345.22|15423.89|15343.89|10
1722772100000|2024-08-04 11:48:20|15423.95|15343.95|15421.59|15341.59|15423.95|15343.95|15421.39|15341.39|10
1722772110000|2024-08-04 11:48:30|15421.46|15341.46|15418.87|15338.87|15421.46|15341.46|15418.87|15338.87|10
1722772120000|2024-08-04 11:48:40|15418.57|15338.57|15417.11|15337.11|15418.57|15338.57|15417.11|15337.11|10
1722772130000|2024-08-04 11:48:50|15417.15|15337.15|15417.14|15337.14|15417.25|15337.25|15417.02|15337.02|10
1722772140000|2024-08-04 11:49:00|15417.13|15337.13|15419.29|15339.29|15419.29|15339.29|15417.11|15337.11|10
1722772150000|2024-08-04 11:49:10|15419.42|15339.42|15419.85|15339.85|15419.85|15339.85|15419.17|15339.17|10
1722772160000|2024-08-04 11:49:20|15420.72|15340.72|15421.18|15341.18|15421.18|15341.18|15420.56|15340.56|10
1722772170000|2024-08-04 11:49:30|15421.17|15341.17|15419.01|15339.01|15421.17|15341.17|15419.01|15339.01|10
1722772180000|2024-08-04 11:49:40|15418.78|15338.78|15412.48|15332.48|15419.02|15339.02|15412.48|15332.48|10
1722772190000|2024-08-04 11:49:50|15412.13|15332.13|15411.36|15331.36|15412.17|15332.17|15411.36|15331.36|10
1722772200000|2024-08-04 11:50:00|15411.38|15331.38|15410.59|15330.59|15411.38|15331.38|15410.59|15330.59|10
1722772210000|2024-08-04 11:50:10|15410.48|15330.48|15408.83|15328.83|15410.48|15330.48|15408.83|15328.83|10
1722772220000|2024-08-04 11:50:20|15408.8|15328.8|15410.17|15330.17|15410.27|15330.27|15408.8|15328.8|10
1722772230000|2024-08-04 11:50:30|15410.1|15330.1|15409.99|15329.99|15410.56|15330.56|15409.64|15329.64|10
1722772240000|2024-08-04 11:50:40|15409.74|15329.74|15411.63|15331.63|15411.63|15331.63|15409.74|15329.74|10
1722772250000|2024-08-04 11:50:50|15411.59|15331.59|15411.53|15331.53|15412.06|15332.06|15411.06|15331.06|10
1722772260000|2024-08-04 11:51:00|15411.56|15331.56|15411.73|15331.73|15411.9|15331.9|15411.56|15331.56|10
1722772270000|2024-08-04 11:51:10|15411.79|15331.79|15409.49|15329.49|15411.79|15331.79|15409.49|15329.49|10
1722772280000|2024-08-04 11:51:20|15409.55|15329.55|15408.05|15328.05|15409.55|15329.55|15408.05|15328.05|10
1722772290000|2024-08-04 11:51:30|15408.1|15328.1|15407.97|15327.97|15408.15|15328.15|15407.97|15327.97|7
1722772300000|2024-08-04 11:51:40|15407.98|15327.98|15407.95|15327.95|15408.08|15328.08|15407.75|15327.75|10
1722772310000|2024-08-04 11:51:50|15407.11|15327.11|15406.9|15326.9|15407.11|15327.11|15405.84|15325.84|10
1722772320000|2024-08-04 11:52:00|15407.78|15327.78|15412.89|15332.89|15412.89|15332.89|15407.78|15327.78|10
1722772330000|2024-08-04 11:52:10|15413.51|15333.51|15414.18|15334.18|15414.18|15334.18|15413.51|15333.51|10
1722772340000|2024-08-04 11:52:20|15414.15|15334.15|15415.88|15335.88|15415.88|15335.88|15414.14|15334.14|10
1722772350000|2024-08-04 11:52:30|15415.93|15335.93|15415.72|15335.72|15415.93|15335.93|15415.44|15335.44|9
1722772360000|2024-08-04 11:52:40|15415.79|15335.79|15415.56|15335.56|15416.25|15336.25|15415.51|15335.51|10
1722772370000|2024-08-04 11:52:50|15415.73|15335.73|15414.97|15334.97|15415.75|15335.75|15414.97|15334.97|10
1722772380000|2024-08-04 11:53:00|15415.05|15335.05|15415.13|15335.13|15415.13|15335.13|15414.79|15334.79|9
1722772390000|2024-08-04 11:53:10|15414.95|15334.95|15414.93|15334.93|15414.96|15334.96|15414.84|15334.84|10
1722772400000|2024-08-04 11:53:20|15414.89|15334.89|15414.96|15334.96|15415.02|15335.02|15414.64|15334.64|10
1722772410000|2024-08-04 11:53:30|15414.73|15334.73|15414.56|15334.56|15414.73|15334.73|15414.3|15334.3|9
1722772420000|2024-08-04 11:53:40|15414.8|15334.8|15414.79|15334.79|15414.85|15334.85|15414.43|15334.43|9
1722772430000|2024-08-04 11:53:50|15414.82|15334.82|15414.61|15334.61|15414.93|15334.93|15414.51|15334.51|10
1722772440000|2024-08-04 11:54:00|15414.75|15334.75|15413.26|15333.26|15414.75|15334.75|15413.26|15333.26|9
1722772450000|2024-08-04 11:54:10|15413.05|15333.05|15411.51|15331.51|15413.05|15333.05|15411.51|15331.51|10
1722772460000|2024-08-04 11:54:20|15411.28|15331.28|15409.07|15329.07|15411.28|15331.28|15409.07|15329.07|9
1722772470000|2024-08-04 11:54:30|15409.05|15329.05|15408.97|15328.97|15409.05|15329.05|15407.33|15327.33|10
1722772480000|2024-08-04 11:54:40|15409.4|15329.4|15410.21|15330.21|15410.21|15330.21|15409.4|15329.4|10
1722772490000|2024-08-04 11:54:50|15410.22|15330.22|15409.96|15329.96|15410.31|15330.31|15409.91|15329.91|10
1722772500000|2024-08-04 11:55:00|15410.07|15330.07|15411.65|15331.65|15411.73|15331.73|15410.07|15330.07|10
1722772510000|2024-08-04 11:55:10|15411.67|15331.67|15412.6|15332.6|15412.6|15332.6|15411.67|15331.67|10
1722772520000|2024-08-04 11:55:20|15413.27|15333.27|15414.86|15334.86|15414.87|15334.87|15413.27|15333.27|10
1722772530000|2024-08-04 11:55:30|15414.66|15334.66|15415.2|15335.2|15415.2|15335.2|15414.66|15334.66|10
1722772540000|2024-08-04 11:55:40|15415.18|15335.18|15417.13|15337.13|15417.13|15337.13|15415.18|15335.18|10
1722772550000|2024-08-04 11:55:50|15417.19|15337.19|15415.96|15335.96|15417.19|15337.19|15415.96|15335.96|9
1722772560000|2024-08-04 11:56:00|15415.95|15335.95|15414.37|15334.37|15416.17|15336.17|15414.37|15334.37|10
1722772570000|2024-08-04 11:56:10|15414.17|15334.17|15414.56|15334.56|15414.56|15334.56|15413.71|15333.71|9
1722772580000|2024-08-04 11:56:20|15414.99|15334.99|15415.62|15335.62|15415.62|15335.62|15414.99|15334.99|10
1722772590000|2024-08-04 11:56:30|15415.6|15335.6|15415.42|15335.42|15415.93|15335.93|15415.42|15335.42|10
1722772600000|2024-08-04 11:56:40|15415.34|15335.34|15414.7|15334.7|15415.39|15335.39|15414.57|15334.57|10
1722772610000|2024-08-04 11:56:50|15414.6|15334.6|15414.84|15334.84|15414.84|15334.84|15414.58|15334.58|10
1722772620000|2024-08-04 11:57:00|15414.89|15334.89|15414.29|15334.29|15414.93|15334.93|15414.29|15334.29|10
1722772630000|2024-08-04 11:57:10|15414.28|15334.28|15414.24|15334.24|15414.36|15334.36|15414.06|15334.06|10
1722772640000|2024-08-04 11:57:20|15414.47|15334.47|15414.52|15334.52|15414.73|15334.73|15414.47|15334.47|10
1722772650000|2024-08-04 11:57:30|15414.49|15334.49|15413.87|15333.87|15414.5|15334.5|15413.87|15333.87|10
1722772660000|2024-08-04 11:57:40|15413.88|15333.88|15411.62|15331.62|15414.23|15334.23|15411.62|15331.62|10
1722772670000|2024-08-04 11:57:50|15411.63|15331.63|15412.44|15332.44|15412.44|15332.44|15411.42|15331.42|10
1722772680000|2024-08-04 11:58:00|15412.47|15332.47|15414.49|15334.49|15414.49|15334.49|15412.47|15332.47|10
1722772690000|2024-08-04 11:58:10|15414.84|15334.84|15416.15|15336.15|15416.2|15336.2|15414.84|15334.84|10
1722772700000|2024-08-04 11:58:20|15416.16|15336.16|15418.05|15338.05|15418.05|15338.05|15416.02|15336.02|10
1722772710000|2024-08-04 11:58:30|15417.97|15337.97|15419.35|15339.35|15419.41|15339.41|15417.97|15337.97|10
1722772720000|2024-08-04 11:58:40|15419.5|15339.5|15419.5|15339.5|15419.53|15339.53|15419.46|15339.46|8
1722772730000|2024-08-04 11:58:50|15419.57|15339.57|15417.82|15337.82|15419.57|15339.57|15417.82|15337.82|9
1722772740000|2024-08-04 11:59:00|15417.86|15337.86|15418.42|15338.42|15418.57|15338.57|15417.85|15337.85|9
1722772750000|2024-08-04 11:59:10|15419.22|15339.22|15419.99|15339.99|15419.99|15339.99|15419.22|15339.22|7
1722772760000|2024-08-04 11:59:20|15420.06|15340.06|15420.55|15340.55|15420.55|15340.55|15419.93|15339.93|10
1722772770000|2024-08-04 11:59:30|15420.57|15340.57|15421.32|15341.32|15421.32|15341.32|15420.49|15340.49|9
1722772780000|2024-08-04 11:59:40|15420.99|15340.99|15421.18|15341.18|15421.18|15341.18|15420.83|15340.83|9
1722772790000|2024-08-04 11:59:50|15421.33|15341.33|15421.03|15341.03|15421.35|15341.35|15421.03|15341.03|10
1722772800000|2024-08-04 12:00:00|15421.06|15341.06|15419.17|15339.17|15421.15|15341.15|15419.15|15339.15|10
1722772810000|2024-08-04 12:00:10|15420.12|15340.12|15420.68|15340.68|15420.69|15340.69|15420.12|15340.12|9
1722772820000|2024-08-04 12:00:20|15420.59|15340.59|15419.55|15339.55|15420.59|15340.59|15419.52|15339.52|9
1722772830000|2024-08-04 12:00:30|15419.3|15339.3|15420.56|15340.56|15420.56|15340.56|15419.25|15339.25|9
1722772840000|2024-08-04 12:00:40|15421.51|15341.51|15423.03|15343.03|15423.6|15343.6|15421.51|15341.51|10
1722772850000|2024-08-04 12:00:50|15422.89|15342.89|15425.44|15345.44|15425.44|15345.44|15422.36|15342.36|9
1722772860000|2024-08-04 12:01:00|15425.77|15345.77|15425.71|15345.71|15426.8|15346.8|15425.71|15345.71|10
1722772870000|2024-08-04 12:01:10|15425.4|15345.4|15425.82|15345.82|15425.86|15345.86|15424.81|15344.81|9
1722772880000|2024-08-04 12:01:20|15425.64|15345.64|15424.5|15344.5|15425.95|15345.95|15424.28|15344.28|10
1722772890000|2024-08-04 12:01:30|15424.43|15344.43|15425|15345|15426.19|15346.19|15424.43|15344.43|10
1722772900000|2024-08-04 12:01:40|15424.96|15344.96|15428.43|15348.43|15428.43|15348.43|15424.84|15344.84|10
1722772910000|2024-08-04 12:01:50|15428.62|15348.62|15429.12|15349.12|15429.12|15349.12|15428.62|15348.62|10
1722772920000|2024-08-04 12:02:00|15429.03|15349.03|15428.88|15348.88|15429.08|15349.08|15428.83|15348.83|10
1722772930000|2024-08-04 12:02:10|15428.94|15348.94|15429.79|15349.79|15429.97|15349.97|15428.94|15348.94|10
1722772940000|2024-08-04 12:02:20|15429.82|15349.82|15431.33|15351.33|15431.33|15351.33|15429.82|15349.82|10
1722772950000|2024-08-04 12:02:30|15431.38|15351.38|15431.95|15351.95|15431.95|15351.95|15431.38|15351.38|10
1722772960000|2024-08-04 12:02:40|15432.06|15352.06|15434.24|15354.24|15434.24|15354.24|15431.98|15351.98|10
1722772970000|2024-08-04 12:02:50|15433.97|15353.97|15433.21|15353.21|15433.97|15353.97|15433.1|15353.1|10
1722772980000|2024-08-04 12:03:00|15433.32|15353.32|15432.03|15352.03|15433.49|15353.49|15432.03|15352.03|9
1722772990000|2024-08-04 12:03:10|15431.82|15351.82|15431.26|15351.26|15431.86|15351.86|15431.25|15351.25|10
1722773000000|2024-08-04 12:03:20|15431.09|15351.09|15430.68|15350.68|15431.09|15351.09|15430.66|15350.66|9
1722773010000|2024-08-04 12:03:30|15430.83|15350.83|15430.66|15350.66|15430.83|15350.83|15430.5|15350.5|10
1722773020000|2024-08-04 12:03:40|15430.62|15350.62|15430.8|15350.8|15430.8|15350.8|15430.57|15350.57|10
1722773030000|2024-08-04 12:03:50|15430.84|15350.84|15432.36|15352.36|15432.39|15352.39|15430.84|15350.84|10
1722773040000|2024-08-04 12:04:00|15432.34|15352.34|15432.31|15352.31|15432.37|15352.37|15432.24|15352.24|9
1722773050000|2024-08-04 12:04:10|15432.32|15352.32|15433.5|15353.5|15433.5|15353.5|15432.32|15352.32|10
1722773060000|2024-08-04 12:04:20|15433.77|15353.77|15435.19|15355.19|15435.3|15355.3|15433.77|15353.77|10
1722773070000|2024-08-04 12:04:30|15435.43|15355.43|15435.94|15355.94|15436.15|15356.15|15435.26|15355.26|9
1722773080000|2024-08-04 12:04:40|15435.97|15355.97|15435.91|15355.91|15435.97|15355.97|15435.74|15355.74|9
1722773090000|2024-08-04 12:04:50|15435.92|15355.92|15436.98|15356.98|15436.98|15356.98|15435.92|15355.92|10
1722773100000|2024-08-04 12:05:00|15436.97|15356.97|15437.22|15357.22|15437.22|15357.22|15436.97|15356.97|10
1722773110000|2024-08-04 12:05:10|15437.32|15357.32|15436.93|15356.93|15437.37|15357.37|15436.81|15356.81|10
1722773120000|2024-08-04 12:05:20|15436.75|15356.75|15436.69|15356.69|15437.06|15357.06|15436.48|15356.48|9
1722773130000|2024-08-04 12:05:30|15436.86|15356.86|15436.87|15356.87|15436.87|15356.87|15436.56|15356.56|9
1722773140000|2024-08-04 12:05:40|15436.83|15356.83|15437.05|15357.05|15437.06|15357.06|15436.83|15356.83|8
1722773150000|2024-08-04 12:05:50|15437.07|15357.07|15438.76|15358.76|15438.76|15358.76|15437.07|15357.07|10
1722773160000|2024-08-04 12:06:00|15438.79|15358.79|15439.59|15359.59|15439.59|15359.59|15438.79|15358.79|10
1722773170000|2024-08-04 12:06:10|15439.81|15359.81|15442.28|15362.28|15442.55|15362.55|15439.81|15359.81|10
1722773180000|2024-08-04 12:06:20|15442.23|15362.23|15443.54|15363.54|15443.54|15363.54|15442.23|15362.23|10
1722773190000|2024-08-04 12:06:30|15443.56|15363.56|15445.68|15365.68|15445.68|15365.68|15443.56|15363.56|9
1722773200000|2024-08-04 12:06:40|15445.21|15365.21|15449.37|15369.37|15449.62|15369.62|15445.21|15365.21|10
1722773210000|2024-08-04 12:06:50|15449.43|15369.43|15450.69|15370.69|15450.79|15370.79|15449.43|15369.43|9
1722773220000|2024-08-04 12:07:00|15450.78|15370.78|15450.53|15370.53|15450.78|15370.78|15450.51|15370.51|9
1722773230000|2024-08-04 12:07:10|15450.71|15370.71|15451.73|15371.73|15451.73|15371.73|15450.71|15370.71|10
1722773240000|2024-08-04 12:07:20|15451.94|15371.94|15451.96|15371.96|15452.03|15372.03|15451.78|15371.78|9
1722773250000|2024-08-04 12:07:30|15451.93|15371.93|15453.29|15373.29|15453.3|15373.3|15451.86|15371.86|10
1722773260000|2024-08-04 12:07:40|15453.43|15373.43|15453.62|15373.62|15453.83|15373.83|15453.19|15373.19|10
1722773270000|2024-08-04 12:07:50|15453.16|15373.16|15450.02|15370.02|15453.16|15373.16|15450.02|15370.02|10
1722773280000|2024-08-04 12:08:00|15449.57|15369.57|15449.36|15369.36|15449.57|15369.57|15449.23|15369.23|8
1722773290000|2024-08-04 12:08:10|15449.46|15369.46|15448.8|15368.8|15449.47|15369.47|15448.8|15368.8|10
1722773300000|2024-08-04 12:08:20|15448.56|15368.56|15447.67|15367.67|15448.56|15368.56|15447.43|15367.43|10
1722773310000|2024-08-04 12:08:30|15447.64|15367.64|15446.82|15366.82|15448.01|15368.01|15446.82|15366.82|9
1722773320000|2024-08-04 12:08:40|15445.94|15365.94|15443.68|15363.68|15445.94|15365.94|15443.6|15363.6|10
1722773330000|2024-08-04 12:08:50|15443.66|15363.66|15443.57|15363.57|15443.66|15363.66|15443.33|15363.33|8
1722773340000|2024-08-04 12:09:00|15443.49|15363.49|15439.01|15359.01|15443.49|15363.49|15438.97|15358.97|9
1722773350000|2024-08-04 12:09:10|15439.03|15359.03|15435.99|15355.99|15439.03|15359.03|15435.99|15355.99|10
1722773360000|2024-08-04 12:09:20|15435.81|15355.81|15436.84|15356.84|15436.84|15356.84|15435.54|15355.54|10
1722773370000|2024-08-04 12:09:30|15435.86|15355.86|15435.67|15355.67|15436.04|15356.04|15435.56|15355.56|9
1722773380000|2024-08-04 12:09:40|15435.66|15355.66|15435.04|15355.04|15435.66|15355.66|15434.98|15354.98|8
1722773390000|2024-08-04 12:09:50|15435|15355|15434.83|15354.83|15435.38|15355.38|15434.83|15354.83|9
1722773400000|2024-08-04 12:10:00|15434.84|15354.84|15433.97|15353.97|15434.85|15354.85|15433.97|15353.97|10
1722773410000|2024-08-04 12:10:10|15433.39|15353.39|15430.99|15350.99|15433.54|15353.54|15430.99|15350.99|10
1722773420000|2024-08-04 12:10:20|15430.75|15350.75|15428.5|15348.5|15430.75|15350.75|15428.5|15348.5|10
1722773430000|2024-08-04 12:10:30|15428.06|15348.06|15425.6|15345.6|15428.06|15348.06|15425.6|15345.6|10
1722773440000|2024-08-04 12:10:40|15425.34|15345.34|15423.97|15343.97|15425.34|15345.34|15423.85|15343.85|9
1722773450000|2024-08-04 12:10:50|15424.15|15344.15|15422.63|15342.63|15424.15|15344.15|15422.63|15342.63|10
1722773460000|2024-08-04 12:11:00|15422.57|15342.57|15421.82|15341.82|15422.66|15342.66|15421.82|15341.82|10
1722773470000|2024-08-04 12:11:10|15421.63|15341.63|15422.11|15342.11|15422.34|15342.34|15421.43|15341.43|9
1722773480000|2024-08-04 12:11:20|15422.32|15342.32|15422.31|15342.31|15422.62|15342.62|15422.31|15342.31|10
1722773490000|2024-08-04 12:11:30|15422.29|15342.29|15421.55|15341.55|15422.38|15342.38|15421.55|15341.55|8
1722773500000|2024-08-04 12:11:40|15421.37|15341.37|15417.11|15337.11|15421.37|15341.37|15417.11|15337.11|10
1722773510000|2024-08-04 12:11:50|15417.17|15337.17|15416.9|15336.9|15417.17|15337.17|15416.43|15336.43|10
1722773520000|2024-08-04 12:12:00|15416.88|15336.88|15418.03|15338.03|15418.03|15338.03|15416.86|15336.86|10
1722773530000|2024-08-04 12:12:10|15418.06|15338.06|15416.61|15336.61|15418.07|15338.07|15416.23|15336.23|10
1722773540000|2024-08-04 12:12:20|15416.52|15336.52|15415.93|15335.93|15416.52|15336.52|15415.93|15335.93|9
1722773550000|2024-08-04 12:12:30|15415.88|15335.88|15415.98|15335.98|15415.98|15335.98|15415.44|15335.44|10
1722773560000|2024-08-04 12:12:40|15415.79|15335.79|15413.55|15333.55|15415.79|15335.79|15413.55|15333.55|10
1722773570000|2024-08-04 12:12:50|15413.47|15333.47|15412.12|15332.12|15413.47|15333.47|15412.12|15332.12|10
1722773580000|2024-08-04 12:13:00|15411.71|15331.71|15412.71|15332.71|15412.77|15332.77|15411.67|15331.67|10
1722773590000|2024-08-04 12:13:10|15412.58|15332.58|15412.81|15332.81|15412.83|15332.83|15412.44|15332.44|10
1722773600000|2024-08-04 12:13:20|15412.86|15332.86|15407.59|15327.59|15412.87|15332.87|15407.59|15327.59|10
1722773610000|2024-08-04 12:13:30|15407.88|15327.88|15407.63|15327.63|15407.91|15327.91|15407.54|15327.54|9
1722773620000|2024-08-04 12:13:40|15407.44|15327.44|15406.78|15326.78|15407.44|15327.44|15406.78|15326.78|10
1722773630000|2024-08-04 12:13:50|15406.54|15326.54|15405.08|15325.08|15406.56|15326.56|15405.08|15325.08|10
1722773640000|2024-08-04 12:14:00|15405.11|15325.11|15402.17|15322.17|15405.19|15325.19|15402.03|15322.03|10
1722773650000|2024-08-04 12:14:10|15402.36|15322.36|15404.43|15324.43|15404.43|15324.43|15402.36|15322.36|10
1722773660000|2024-08-04 12:14:20|15404.29|15324.29|15406.06|15326.06|15406.06|15326.06|15404.2|15324.2|10
1722773670000|2024-08-04 12:14:30|15406.4|15326.4|15407.38|15327.38|15407.51|15327.51|15406.4|15326.4|10
1722773680000|2024-08-04 12:14:40|15407.43|15327.43|15407.53|15327.53|15407.53|15327.53|15407.38|15327.38|9
1722773690000|2024-08-04 12:14:50|15407.38|15327.38|15409.07|15329.07|15409.07|15329.07|15407.38|15327.38|10
1722773700000|2024-08-04 12:15:00|15409.15|15329.15|15406.95|15326.95|15409.15|15329.15|15406.92|15326.92|10
1722773710000|2024-08-04 12:15:10|15406.7|15326.7|15407.51|15327.51|15408.05|15328.05|15406.7|15326.7|9
1722773720000|2024-08-04 12:15:20|15407.42|15327.42|15407.14|15327.14|15407.69|15327.69|15407.14|15327.14|10
1722773730000|2024-08-04 12:15:30|15406.89|15326.89|15404.59|15324.59|15406.89|15326.89|15404.01|15324.01|10
1722773740000|2024-08-04 12:15:40|15404.74|15324.74|15403.77|15323.77|15405.12|15325.12|15403.77|15323.77|10
1722773750000|2024-08-04 12:15:50|15403|15323|15402.55|15322.55|15403|15323|15402.54|15322.54|9
1722773760000|2024-08-04 12:16:00|15402.57|15322.57|15403.74|15323.74|15403.74|15323.74|15402.34|15322.34|10
1722773770000|2024-08-04 12:16:10|15403.72|15323.72|15406.65|15326.65|15406.65|15326.65|15403.72|15323.72|10
1722773780000|2024-08-04 12:16:20|15406.72|15326.72|15409.34|15329.34|15409.34|15329.34|15406.72|15326.72|10
1722773790000|2024-08-04 12:16:30|15410.2|15330.2|15411.06|15331.06|15411.3|15331.3|15410.2|15330.2|9
1722773800000|2024-08-04 12:16:40|15411.31|15331.31|15412.34|15332.34|15412.34|15332.34|15411.3|15331.3|9
1722773810000|2024-08-04 12:16:50|15412.56|15332.56|15412.32|15332.32|15412.64|15332.64|15412.17|15332.17|10
1722773820000|2024-08-04 12:17:00|15412.45|15332.45|15413|15333|15413|15333|15412.45|15332.45|10
1722773830000|2024-08-04 12:17:10|15412.59|15332.59|15412.81|15332.81|15413.47|15333.47|15412.51|15332.51|10
1722773840000|2024-08-04 12:17:20|15412.77|15332.77|15411.99|15331.99|15412.94|15332.94|15411.61|15331.61|9
1722773850000|2024-08-04 12:17:30|15411.98|15331.98|15412.13|15332.13|15412.5|15332.5|15411.98|15331.98|9
1722773860000|2024-08-04 12:17:40|15412.15|15332.15|15413.15|15333.15|15413.15|15333.15|15412.03|15332.03|9
1722773870000|2024-08-04 12:17:50|15413.3|15333.3|15413.34|15333.34|15413.34|15333.34|15413.21|15333.21|10
1722773880000|2024-08-04 12:18:00|15413.26|15333.26|15412.88|15332.88|15413.26|15333.26|15412.67|15332.67|9
1722773890000|2024-08-04 12:18:10|15412.63|15332.63|15413.34|15333.34|15413.34|15333.34|15412.07|15332.07|10
1722773900000|2024-08-04 12:18:20|15413.63|15333.63|15414.03|15334.03|15414.29|15334.29|15413.63|15333.63|10
1722773910000|2024-08-04 12:18:30|15414.23|15334.23|15413.04|15333.04|15414.34|15334.34|15413.04|15333.04|10
1722773920000|2024-08-04 12:18:40|15412.85|15332.85|15413.7|15333.7|15413.71|15333.71|15412.77|15332.77|10
1722773930000|2024-08-04 12:18:50|15413.71|15333.71|15415.87|15335.87|15415.87|15335.87|15413.71|15333.71|10
1722773940000|2024-08-04 12:19:00|15416.06|15336.06|15416.87|15336.87|15416.87|15336.87|15416.06|15336.06|10
1722773950000|2024-08-04 12:19:10|15417.05|15337.05|15415.86|15335.86|15417.22|15337.22|15415.84|15335.84|9
1722773960000|2024-08-04 12:19:20|15416.19|15336.19|15416.7|15336.7|15416.74|15336.74|15416.11|15336.11|10
1722773970000|2024-08-04 12:19:30|15416.73|15336.73|15417.53|15337.53|15418.53|15338.53|15416.73|15336.73|10
1722773980000|2024-08-04 12:19:40|15417.37|15337.37|15417.52|15337.52|15417.56|15337.56|15417.36|15337.36|9
1722773990000|2024-08-04 12:19:50|15418.38|15338.38|15419.19|15339.19|15419.76|15339.76|15418.38|15338.38|10
1722774000000|2024-08-04 12:20:00|15419.02|15339.02|15419.89|15339.89|15419.89|15339.89|15418.77|15338.77|9
1722774010000|2024-08-04 12:20:10|15420.07|15340.07|15423.11|15343.11|15423.11|15343.11|15420.07|15340.07|10
1722774020000|2024-08-04 12:20:20|15423.32|15343.32|15424.4|15344.4|15424.4|15344.4|15423.32|15343.32|9
1722774030000|2024-08-04 12:20:30|15424.25|15344.25|15423.65|15343.65|15424.25|15344.25|15423.37|15343.37|10
1722774040000|2024-08-04 12:20:40|15423.96|15343.96|15425.18|15345.18|15425.18|15345.18|15423.96|15343.96|10
1722774050000|2024-08-04 12:20:50|15425.19|15345.19|15429.46|15349.46|15429.46|15349.46|15425.19|15345.19|10
1722774060000|2024-08-04 12:21:00|15429.51|15349.51|15430.45|15350.45|15430.45|15350.45|15429.51|15349.51|10
1722774070000|2024-08-04 12:21:10|15430.19|15350.19|15434.62|15354.62|15434.62|15354.62|15429.98|15349.98|10
1722774080000|2024-08-04 12:21:20|15434.44|15354.44|15435|15355|15435.73|15355.73|15434.41|15354.41|10
1722774090000|2024-08-04 12:21:30|15435.11|15355.11|15437.5|15357.5|15437.63|15357.63|15435.11|15355.11|10
1722774100000|2024-08-04 12:21:40|15437.4|15357.4|15437.89|15357.89|15437.89|15357.89|15437.36|15357.36|10
1722774110000|2024-08-04 12:21:50|15437.8|15357.8|15436.4|15356.4|15437.8|15357.8|15436.19|15356.19|10
1722774120000|2024-08-04 12:22:00|15436.31|15356.31|15435.03|15355.03|15436.31|15356.31|15435.03|15355.03|10
1722774130000|2024-08-04 12:22:10|15434.85|15354.85|15433.32|15353.32|15434.85|15354.85|15433.32|15353.32|10
1722774140000|2024-08-04 12:22:20|15433.13|15353.13|15430.31|15350.31|15433.13|15353.13|15430.31|15350.31|10
1722774150000|2024-08-04 12:22:30|15430.39|15350.39|15426.37|15346.37|15430.39|15350.39|15426.37|15346.37|9
1722774160000|2024-08-04 12:22:40|15426.29|15346.29|15426|15346|15426.35|15346.35|15425.94|15345.94|10
1722774170000|2024-08-04 12:22:50|15425.96|15345.96|15423.81|15343.81|15426.2|15346.2|15423.81|15343.81|10
1722774180000|2024-08-04 12:23:00|15423.82|15343.82|15426.03|15346.03|15426.08|15346.08|15423.82|15343.82|10
1722774190000|2024-08-04 12:23:10|15426.22|15346.22|15427.08|15347.08|15427.11|15347.11|15426.22|15346.22|9
1722774200000|2024-08-04 12:23:20|15427.29|15347.29|15427.53|15347.53|15427.53|15347.53|15427.24|15347.24|9
1722774210000|2024-08-04 12:23:30|15427.88|15347.88|15427.58|15347.58|15428.05|15348.05|15427.58|15347.58|10
1722774220000|2024-08-04 12:23:40|15427.59|15347.59|15427.79|15347.79|15427.82|15347.82|15427.42|15347.42|10
1722774230000|2024-08-04 12:23:50|15427.64|15347.64|15427.39|15347.39|15427.64|15347.64|15427.36|15347.36|10
1722774240000|2024-08-04 12:24:00|15427.72|15347.72|15426.97|15346.97|15427.76|15347.76|15426.92|15346.92|10
1722774250000|2024-08-04 12:24:10|15427.12|15347.12|15426.72|15346.72|15427.22|15347.22|15426.67|15346.67|10
1722774260000|2024-08-04 12:24:20|15426.46|15346.46|15426.02|15346.02|15426.79|15346.79|15426.02|15346.02|10
1722774270000|2024-08-04 12:24:30|15426.13|15346.13|15425.88|15345.88|15426.16|15346.16|15425.88|15345.88|7
1722774280000|2024-08-04 12:24:40|15425.89|15345.89|15426.6|15346.6|15426.78|15346.78|15425.88|15345.88|10
1722774290000|2024-08-04 12:24:50|15426.63|15346.63|15426.72|15346.72|15427.06|15347.06|15426.56|15346.56|10
1722774300000|2024-08-04 12:25:00|15426.78|15346.78|15428.24|15348.24|15428.24|15348.24|15426.72|15346.72|10
1722774310000|2024-08-04 12:25:10|15428.39|15348.39|15430.68|15350.68|15430.88|15350.88|15428.39|15348.39|10
1722774320000|2024-08-04 12:25:20|15430.93|15350.93|15431.42|15351.42|15431.42|15351.42|15430.93|15350.93|9
1722774330000|2024-08-04 12:25:30|15431.6|15351.6|15431.18|15351.18|15431.64|15351.64|15431.18|15351.18|10
1722774340000|2024-08-04 12:25:40|15430.95|15350.95|15426.98|15346.98|15430.95|15350.95|15426.98|15346.98|9
1722774350000|2024-08-04 12:25:50|15426.75|15346.75|15422.99|15342.99|15426.75|15346.75|15422.75|15342.75|10
1722774360000|2024-08-04 12:26:00|15422.83|15342.83|15423.35|15343.35|15423.35|15343.35|15422.67|15342.67|10
1722774370000|2024-08-04 12:26:10|15423.7|15343.7|15422.55|15342.55|15423.7|15343.7|15422.4|15342.4|10
1722774380000|2024-08-04 12:26:20|15422.66|15342.66|15422.51|15342.51|15422.96|15342.96|15422.51|15342.51|10
1722774390000|2024-08-04 12:26:30|15422.65|15342.65|15423.3|15343.3|15423.3|15343.3|15422.63|15342.63|10
1722774400000|2024-08-04 12:26:40|15423.45|15343.45|15422.95|15342.95|15423.58|15343.58|15422.95|15342.95|10
1722774410000|2024-08-04 12:26:50|15423.31|15343.31|15425.48|15345.48|15425.48|15345.48|15423.31|15343.31|10
1722774420000|2024-08-04 12:27:00|15425.52|15345.52|15428.12|15348.12|15428.12|15348.12|15425.52|15345.52|10
1722774430000|2024-08-04 12:27:10|15428.29|15348.29|15430.72|15350.72|15430.72|15350.72|15428.29|15348.29|10
1722774440000|2024-08-04 12:27:20|15430.46|15350.46|15428.88|15348.88|15430.46|15350.46|15428.88|15348.88|10
1722774450000|2024-08-04 12:27:30|15428.79|15348.79|15428.45|15348.45|15429.08|15349.08|15428.45|15348.45|8
1722774460000|2024-08-04 12:27:40|15428.25|15348.25|15428.15|15348.15|15428.25|15348.25|15427.97|15347.97|10
1722774470000|2024-08-04 12:27:50|15428.07|15348.07|15428.42|15348.42|15428.42|15348.42|15428.07|15348.07|10
1722774480000|2024-08-04 12:28:00|15428.45|15348.45|15426.54|15346.54|15428.45|15348.45|15426.54|15346.54|10
1722774490000|2024-08-04 12:28:10|15426.1|15346.1|15425.78|15345.78|15426.1|15346.1|15424.76|15344.76|10
1722774500000|2024-08-04 12:28:20|15425.86|15345.86|15425.77|15345.77|15426.18|15346.18|15425.72|15345.72|10
1722774510000|2024-08-04 12:28:30|15425.73|15345.73|15425.3|15345.3|15425.73|15345.73|15425.3|15345.3|8
1722774520000|2024-08-04 12:28:40|15425.09|15345.09|15423.98|15343.98|15425.09|15345.09|15423.86|15343.86|10
1722774530000|2024-08-04 12:28:50|15423.96|15343.96|15424.21|15344.21|15424.21|15344.21|15423.07|15343.07|9
1722774540000|2024-08-04 12:29:00|15424.41|15344.41|15424.5|15344.5|15424.62|15344.62|15424.29|15344.29|10
1722774550000|2024-08-04 12:29:10|15424.84|15344.84|15425.23|15345.23|15425.29|15345.29|15424.75|15344.75|9
1722774560000|2024-08-04 12:29:20|15425.43|15345.43|15425.07|15345.07|15425.6|15345.6|15425.07|15345.07|10
1722774570000|2024-08-04 12:29:30|15424.83|15344.83|15423.87|15343.87|15424.86|15344.86|15423.44|15343.44|10
1722774580000|2024-08-04 12:29:40|15423.31|15343.31|15422.4|15342.4|15423.31|15343.31|15422.08|15342.08|7
1722774590000|2024-08-04 12:29:50|15422.46|15342.46|15422.5|15342.5|15422.76|15342.76|15422.15|15342.15|10
1722774600000|2024-08-04 12:30:00|15421.94|15341.94|15423.34|15343.34|15423.34|15343.34|15421.94|15341.94|10
1722774610000|2024-08-04 12:30:10|15423.4|15343.4|15423.42|15343.42|15423.42|15343.42|15423.19|15343.19|10
1722774620000|2024-08-04 12:30:20|15423.55|15343.55|15423.89|15343.89|15423.91|15343.91|15423.55|15343.55|8
1722774630000|2024-08-04 12:30:30|15423.94|15343.94|15422.29|15342.29|15424.25|15344.25|15422.29|15342.29|10
1722774640000|2024-08-04 12:30:40|15422.34|15342.34|15423.23|15343.23|15423.23|15343.23|15422.19|15342.19|8
1722774650000|2024-08-04 12:30:50|15423.38|15343.38|15429.72|15349.72|15429.72|15349.72|15423.38|15343.38|10
1722774660000|2024-08-04 12:31:00|15430.05|15350.05|15435.83|15355.83|15435.83|15355.83|15430.05|15350.05|10
1722774670000|2024-08-04 12:31:10|15436.5|15356.5|15437.86|15357.86|15437.86|15357.86|15435.6|15355.6|10
1722774680000|2024-08-04 12:31:20|15438.13|15358.13|15437.55|15357.55|15438.82|15358.82|15437.55|15357.55|9
1722774690000|2024-08-04 12:31:30|15436.03|15356.03|15435.68|15355.68|15436.05|15356.05|15435.61|15355.61|10
1722774700000|2024-08-04 12:31:40|15435.75|15355.75|15435.29|15355.29|15435.75|15355.75|15435.29|15355.29|10
1722774710000|2024-08-04 12:31:50|15435.27|15355.27|15435.37|15355.37|15435.55|15355.55|15434.22|15354.22|10
1722774720000|2024-08-04 12:32:00|15435.33|15355.33|15435.56|15355.56|15435.99|15355.99|15435.33|15355.33|10
1722774730000|2024-08-04 12:32:10|15435.59|15355.59|15434.58|15354.58|15435.59|15355.59|15434.58|15354.58|10
1722774740000|2024-08-04 12:32:20|15434.56|15354.56|15434.58|15354.58|15434.93|15354.93|15433.67|15353.67|10
1722774750000|2024-08-04 12:32:30|15434.7|15354.7|15434.97|15354.97|15434.97|15354.97|15434.7|15354.7|9
1722774760000|2024-08-04 12:32:40|15435.16|15355.16|15432.4|15352.4|15435.16|15355.16|15432.4|15352.4|10
1722774770000|2024-08-04 12:32:50|15432.29|15352.29|15432.62|15352.62|15432.62|15352.62|15432.28|15352.28|10
1722774780000|2024-08-04 12:33:00|15432.66|15352.66|15435.24|15355.24|15435.24|15355.24|15432.66|15352.66|10
1722774790000|2024-08-04 12:33:10|15434.77|15354.77|15434.57|15354.57|15434.91|15354.91|15434.44|15354.44|10
1722774800000|2024-08-04 12:33:20|15434.75|15354.75|15432.77|15352.77|15434.83|15354.83|15432.77|15352.77|10
1722774810000|2024-08-04 12:33:30|15432.82|15352.82|15431.92|15351.92|15432.82|15352.82|15431.76|15351.76|10
1722774820000|2024-08-04 12:33:40|15431.66|15351.66|15431.46|15351.46|15431.66|15351.66|15431.23|15351.23|10
1722774830000|2024-08-04 12:33:50|15431.5|15351.5|15432.44|15352.44|15432.68|15352.68|15431.5|15351.5|10
1722774840000|2024-08-04 12:34:00|15432.35|15352.35|15432.48|15352.48|15432.79|15352.79|15432.29|15352.29|9
1722774850000|2024-08-04 12:34:10|15432.28|15352.28|15435.85|15355.85|15435.85|15355.85|15432.28|15352.28|10
1722774860000|2024-08-04 12:34:20|15435.95|15355.95|15438.25|15358.25|15438.29|15358.29|15435.89|15355.89|10
1722774870000|2024-08-04 12:34:30|15438.28|15358.28|15437.81|15357.81|15438.28|15358.28|15437.81|15357.81|9
1722774880000|2024-08-04 12:34:40|15437.69|15357.69|15437.53|15357.53|15437.69|15357.69|15437.51|15357.51|9
1722774890000|2024-08-04 12:34:50|15437.56|15357.56|15436.21|15356.21|15437.56|15357.56|15436.21|15356.21|8
1722774900000|2024-08-04 12:35:00|15436.14|15356.14|15438.66|15358.66|15438.66|15358.66|15435.39|15355.39|10
1722774910000|2024-08-04 12:35:10|15438.77|15358.77|15442.39|15362.39|15442.39|15362.39|15438.77|15358.77|10
1722774920000|2024-08-04 12:35:20|15442.67|15362.67|15442.76|15362.76|15443.49|15363.49|15442.67|15362.67|10
1722774930000|2024-08-04 12:35:30|15443.08|15363.08|15447.9|15367.9|15447.9|15367.9|15443.05|15363.05|10
1722774940000|2024-08-04 12:35:40|15448.22|15368.22|15448.12|15368.12|15448.23|15368.23|15448.11|15368.11|10
1722774950000|2024-08-04 12:35:50|15448.18|15368.18|15446.12|15366.12|15448.18|15368.18|15445.92|15365.92|10
1722774960000|2024-08-04 12:36:00|15446.24|15366.24|15445.52|15365.52|15446.81|15366.81|15445.52|15365.52|8
1722774970000|2024-08-04 12:36:10|15444.77|15364.77|15444.42|15364.42|15445.23|15365.23|15444.42|15364.42|10
1722774980000|2024-08-04 12:36:20|15443.3|15363.3|15437.91|15357.91|15443.42|15363.42|15437.91|15357.91|10
1722774990000|2024-08-04 12:36:30|15437.88|15357.88|15437.72|15357.72|15438.13|15358.13|15437.72|15357.72|10
1722775000000|2024-08-04 12:36:40|15437.65|15357.65|15436.78|15356.78|15437.81|15357.81|15436.78|15356.78|9
1722775010000|2024-08-04 12:36:50|15436.83|15356.83|15436.25|15356.25|15436.97|15356.97|15436.16|15356.16|10
1722775020000|2024-08-04 12:37:00|15436.31|15356.31|15436.48|15356.48|15437.26|15357.26|15436.31|15356.31|10
1722775030000|2024-08-04 12:37:10|15436.53|15356.53|15433.85|15353.85|15436.53|15356.53|15433.45|15353.45|10
1722775040000|2024-08-04 12:37:20|15433.78|15353.78|15432.95|15352.95|15433.78|15353.78|15432.49|15352.49|10
1722775050000|2024-08-04 12:37:30|15433.32|15353.32|15434.18|15354.18|15434.2|15354.2|15433.32|15353.32|10
1722775060000|2024-08-04 12:37:40|15434.27|15354.27|15434.2|15354.2|15434.27|15354.27|15434.09|15354.09|10
1722775070000|2024-08-04 12:37:50|15434.27|15354.27|15434.44|15354.44|15434.53|15354.53|15434.27|15354.27|8
1722775080000|2024-08-04 12:38:00|15434.41|15354.41|15435.29|15355.29|15435.29|15355.29|15434.19|15354.19|9
1722775090000|2024-08-04 12:38:10|15435.93|15355.93|15435.62|15355.62|15435.93|15355.93|15435.17|15355.17|10
1722775100000|2024-08-04 12:38:20|15435.61|15355.61|15440.01|15360.01|15440.01|15360.01|15435.61|15355.61|10
1722775110000|2024-08-04 12:38:30|15440.62|15360.62|15440.45|15360.45|15441.2|15361.2|15440.31|15360.31|10
1722775120000|2024-08-04 12:38:40|15440.57|15360.57|15440.13|15360.13|15440.57|15360.57|15439.5|15359.5|9
1722775130000|2024-08-04 12:38:50|15440.08|15360.08|15440.19|15360.19|15440.21|15360.21|15440.06|15360.06|9
1722775140000|2024-08-04 12:39:00|15440.16|15360.16|15440.79|15360.79|15440.79|15360.79|15440.16|15360.16|10
1722775150000|2024-08-04 12:39:10|15440.98|15360.98|15442.09|15362.09|15442.09|15362.09|15440.81|15360.81|9
1722775160000|2024-08-04 12:39:20|15442.23|15362.23|15442.45|15362.45|15442.78|15362.78|15442.07|15362.07|10
1722775170000|2024-08-04 12:39:30|15442.52|15362.52|15442.02|15362.02|15442.54|15362.54|15442.02|15362.02|10
1722775180000|2024-08-04 12:39:40|15442.1|15362.1|15442.59|15362.59|15442.59|15362.59|15442.07|15362.07|10
1722775190000|2024-08-04 12:39:50|15442.68|15362.68|15444.88|15364.88|15444.88|15364.88|15442.68|15362.68|10
1722775200000|2024-08-04 12:40:00|15444.85|15364.85|15445.76|15365.76|15446.25|15366.25|15444.85|15364.85|10
1722775210000|2024-08-04 12:40:10|15445.63|15365.63|15446.1|15366.1|15446.6|15366.6|15445.63|15365.63|10
1722775220000|2024-08-04 12:40:20|15446.09|15366.09|15448.01|15368.01|15448.01|15368.01|15446.09|15366.09|9
1722775230000|2024-08-04 12:40:30|15448.13|15368.13|15448.58|15368.58|15448.6|15368.6|15447.79|15367.79|10
1722775240000|2024-08-04 12:40:40|15449.08|15369.08|15449.38|15369.38|15449.42|15369.42|15449.08|15369.08|9
1722775250000|2024-08-04 12:40:50|15449.23|15369.23|15449.24|15369.24|15449.75|15369.75|15449.08|15369.08|10
1722775260000|2024-08-04 12:41:00|15449.31|15369.31|15450.36|15370.36|15450.61|15370.61|15449|15369|9
1722775270000|2024-08-04 12:41:10|15450.25|15370.25|15449.6|15369.6|15450.25|15370.25|15449.6|15369.6|10
1722775280000|2024-08-04 12:41:20|15449.49|15369.49|15448.45|15368.45|15449.49|15369.49|15448.45|15368.45|10
1722775290000|2024-08-04 12:41:30|15448.35|15368.35|15448.79|15368.79|15449.19|15369.19|15448.35|15368.35|9
1722775300000|2024-08-04 12:41:40|15448.93|15368.93|15449.05|15369.05|15449.09|15369.09|15448.93|15368.93|10
1722775310000|2024-08-04 12:41:50|15449|15369|15448.39|15368.39|15449.1|15369.1|15448.39|15368.39|9
1722775320000|2024-08-04 12:42:00|15448.28|15368.28|15447.71|15367.71|15448.3|15368.3|15447.71|15367.71|10
1722775330000|2024-08-04 12:42:10|15447.69|15367.69|15447.8|15367.8|15447.8|15367.8|15447.58|15367.58|9
1722775340000|2024-08-04 12:42:20|15446.91|15366.91|15447.77|15367.77|15447.77|15367.77|15446.07|15366.07|10
1722775350000|2024-08-04 12:42:30|15447.87|15367.87|15446.63|15366.63|15447.94|15367.94|15446.56|15366.56|9
1722775360000|2024-08-04 12:42:40|15446.34|15366.34|15446.64|15366.64|15447.18|15367.18|15446.27|15366.27|10
1722775370000|2024-08-04 12:42:50|15446.47|15366.47|15446.25|15366.25|15446.73|15366.73|15446.24|15366.24|10
1722775380000|2024-08-04 12:43:00|15446.32|15366.32|15444.69|15364.69|15446.34|15366.34|15444.69|15364.69|10
1722775390000|2024-08-04 12:43:10|15444.25|15364.25|15445.51|15365.51|15445.51|15365.51|15443.78|15363.78|10
1722775400000|2024-08-04 12:43:20|15445.98|15365.98|15448.23|15368.23|15448.23|15368.23|15445.92|15365.92|10
1722775410000|2024-08-04 12:43:30|15448.45|15368.45|15449.02|15369.02|15449.51|15369.51|15448.45|15368.45|10
1722775420000|2024-08-04 12:43:40|15448.99|15368.99|15448.79|15368.79|15448.99|15368.99|15448.69|15368.69|9
1722775430000|2024-08-04 12:43:50|15448.92|15368.92|15449.37|15369.37|15449.59|15369.59|15448.57|15368.57|9
1722775440000|2024-08-04 12:44:00|15449.16|15369.16|15448.71|15368.71|15449.46|15369.46|15448.71|15368.71|10
1722775450000|2024-08-04 12:44:10|15448.34|15368.34|15449.24|15369.24|15449.24|15369.24|15448.34|15368.34|10
1722775460000|2024-08-04 12:44:20|15449.52|15369.52|15451.34|15371.34|15451.34|15371.34|15449.5|15369.5|9
1722775470000|2024-08-04 12:44:30|15451.27|15371.27|15450.84|15370.84|15451.65|15371.65|15450.84|15370.84|10
1722775480000|2024-08-04 12:44:40|15450.73|15370.73|15451.17|15371.17|15451.17|15371.17|15450.64|15370.64|9
1722775490000|2024-08-04 12:44:50|15451.18|15371.18|15450.77|15370.77|15451.18|15371.18|15450.62|15370.62|8
1722775500000|2024-08-04 12:45:00|15450.71|15370.71|15451.3|15371.3|15451.34|15371.34|15450.71|15370.71|10
1722775510000|2024-08-04 12:45:10|15451.28|15371.28|15451.5|15371.5|15452.11|15372.11|15451.28|15371.28|10
1722775520000|2024-08-04 12:45:20|15452.16|15372.16|15452.25|15372.25|15452.5|15372.5|15451.68|15371.68|10
1722775530000|2024-08-04 12:45:30|15452.28|15372.28|15453.03|15373.03|15453.03|15373.03|15452.28|15372.28|8
1722775540000|2024-08-04 12:45:40|15453.04|15373.04|15451.97|15371.97|15453.45|15373.45|15451.82|15371.82|10
1722775550000|2024-08-04 12:45:50|15451.95|15371.95|15451.4|15371.4|15451.95|15371.95|15451.4|15371.4|10
1722775560000|2024-08-04 12:46:00|15451.25|15371.25|15451.81|15371.81|15451.86|15371.86|15451.25|15371.25|9
1722775570000|2024-08-04 12:46:10|15452.27|15372.27|15452.37|15372.37|15452.37|15372.37|15451.67|15371.67|10
1722775580000|2024-08-04 12:46:20|15452.43|15372.43|15454.04|15374.04|15454.04|15374.04|15452.43|15372.43|10
1722775590000|2024-08-04 12:46:30|15454.68|15374.68|15454.63|15374.63|15455.06|15375.06|15454.51|15374.51|10
1722775600000|2024-08-04 12:46:40|15454.84|15374.84|15455.82|15375.82|15455.82|15375.82|15454.84|15374.84|10
1722775610000|2024-08-04 12:46:50|15455.73|15375.73|15455.95|15375.95|15455.95|15375.95|15455.62|15375.62|7
1722775620000|2024-08-04 12:47:00|15456|15376|15456.55|15376.55|15456.63|15376.63|15456|15376|9
1722775630000|2024-08-04 12:47:10|15456.79|15376.79|15456.31|15376.31|15456.79|15376.79|15456.05|15376.05|10
1722775640000|2024-08-04 12:47:20|15456.25|15376.25|15456.31|15376.31|15457.17|15377.17|15456.25|15376.25|10
1722775650000|2024-08-04 12:47:30|15456.81|15376.81|15457.52|15377.52|15457.63|15377.63|15456.81|15376.81|9
1722775660000|2024-08-04 12:47:40|15457.79|15377.79|15459.8|15379.8|15459.8|15379.8|15457.79|15377.79|10
1722775670000|2024-08-04 12:47:50|15459.95|15379.95|15463.75|15383.75|15463.75|15383.75|15459.95|15379.95|10
1722775680000|2024-08-04 12:48:00|15464.22|15384.22|15462.91|15382.91|15464.22|15384.22|15462.73|15382.73|9
1722775690000|2024-08-04 12:48:10|15462.04|15382.04|15461.93|15381.93|15462.58|15382.58|15461.36|15381.36|10
1722775700000|2024-08-04 12:48:20|15461.98|15381.98|15461.41|15381.41|15462.41|15382.41|15461.41|15381.41|10
1722775710000|2024-08-04 12:48:30|15461|15381|15461.23|15381.23|15462.53|15382.53|15460.88|15380.88|10
1722775720000|2024-08-04 12:48:40|15460.07|15380.07|15457.77|15377.77|15460.07|15380.07|15457.69|15377.69|10
1722775730000|2024-08-04 12:48:50|15457.88|15377.88|15458.33|15378.33|15458.37|15378.37|15457.56|15377.56|10
1722775740000|2024-08-04 12:49:00|15458.37|15378.37|15459.2|15379.2|15459.31|15379.31|15458.37|15378.37|10
1722775750000|2024-08-04 12:49:10|15459.85|15379.85|15459.99|15379.99|15460.24|15380.24|15459.54|15379.54|9
1722775760000|2024-08-04 12:49:20|15460.12|15380.12|15462.81|15382.81|15462.81|15382.81|15460.12|15380.12|10
1722775770000|2024-08-04 12:49:30|15462.92|15382.92|15461.98|15381.98|15463.05|15383.05|15461.98|15381.98|10
1722775780000|2024-08-04 12:49:40|15461.95|15381.95|15461.16|15381.16|15461.95|15381.95|15461.15|15381.15|9
1722775790000|2024-08-04 12:49:50|15461.26|15381.26|15460.37|15380.37|15461.3|15381.3|15460.2|15380.2|10
1722775800000|2024-08-04 12:50:00|15460.35|15380.35|15457.38|15377.38|15460.35|15380.35|15457.38|15377.38|9
1722775810000|2024-08-04 12:50:10|15456.82|15376.82|15457.85|15377.85|15457.85|15377.85|15456.39|15376.39|10
1722775820000|2024-08-04 12:50:20|15457.98|15377.98|15458.52|15378.52|15458.52|15378.52|15457.55|15377.55|10
1722775830000|2024-08-04 12:50:30|15457.56|15377.56|15454.38|15374.38|15457.56|15377.56|15454.38|15374.38|10
1722775840000|2024-08-04 12:50:40|15454.57|15374.57|15453.91|15373.91|15454.57|15374.57|15453.91|15373.91|10
1722775850000|2024-08-04 12:50:50|15453.66|15373.66|15455.23|15375.23|15455.23|15375.23|15453.49|15373.49|9
1722775860000|2024-08-04 12:51:00|15455.72|15375.72|15457.02|15377.02|15457.02|15377.02|15455.72|15375.72|10
1722775870000|2024-08-04 12:51:10|15457.22|15377.22|15460.39|15380.39|15460.49|15380.49|15457.22|15377.22|10
1722775880000|2024-08-04 12:51:20|15460.43|15380.43|15459.78|15379.78|15460.43|15380.43|15459.78|15379.78|10
1722775890000|2024-08-04 12:51:30|15459.69|15379.69|15460.4|15380.4|15460.4|15380.4|15459.69|15379.69|10
1722775900000|2024-08-04 12:51:40|15460.5|15380.5|15460.75|15380.75|15460.78|15380.78|15460.45|15380.45|8
1722775910000|2024-08-04 12:51:50|15460.85|15380.85|15460.18|15380.18|15460.92|15380.92|15459.49|15379.49|10
1722775920000|2024-08-04 12:52:00|15460.31|15380.31|15462.5|15382.5|15462.5|15382.5|15460.31|15380.31|10
1722775930000|2024-08-04 12:52:10|15462.87|15382.87|15464.51|15384.51|15464.69|15384.69|15462.87|15382.87|10
1722775940000|2024-08-04 12:52:20|15464.86|15384.86|15467.45|15387.45|15467.45|15387.45|15464.86|15384.86|10
1722775950000|2024-08-04 12:52:30|15467.64|15387.64|15467.73|15387.73|15467.73|15387.73|15467.04|15387.04|10
1722775960000|2024-08-04 12:52:40|15467.82|15387.82|15468.84|15388.84|15468.84|15388.84|15467.82|15387.82|8
1722775970000|2024-08-04 12:52:50|15469|15389|15469.94|15389.94|15469.94|15389.94|15468.45|15388.45|10
1722775980000|2024-08-04 12:53:00|15470.24|15390.24|15471.11|15391.11|15471.11|15391.11|15470.24|15390.24|9
1722775990000|2024-08-04 12:53:10|15471.13|15391.13|15470.98|15390.98|15471.59|15391.59|15470.98|15390.98|10
1722776000000|2024-08-04 12:53:20|15471.1|15391.1|15471.49|15391.49|15471.71|15391.71|15471.1|15391.1|10
1722776010000|2024-08-04 12:53:30|15471.45|15391.45|15471.25|15391.25|15471.45|15391.45|15471.14|15391.14|9
1722776020000|2024-08-04 12:53:40|15471.14|15391.14|15471.52|15391.52|15471.58|15391.58|15471.14|15391.14|10
1722776030000|2024-08-04 12:53:50|15471.56|15391.56|15471.89|15391.89|15471.89|15391.89|15471.45|15391.45|10
1722776040000|2024-08-04 12:54:00|15471.91|15391.91|15472.11|15392.11|15472.11|15392.11|15471.73|15391.73|9
1722776050000|2024-08-04 12:54:10|15472.33|15392.33|15473.23|15393.23|15473.23|15393.23|15472.33|15392.33|10
1722776060000|2024-08-04 12:54:20|15473.9|15393.9|15476.34|15396.34|15476.34|15396.34|15473.9|15393.9|10
1722776070000|2024-08-04 12:54:30|15476.45|15396.45|15478.06|15398.06|15478.06|15398.06|15476.45|15396.45|9
1722776080000|2024-08-04 12:54:40|15478.33|15398.33|15479.03|15399.03|15479.05|15399.05|15478.33|15398.33|9
1722776090000|2024-08-04 12:54:50|15479.31|15399.31|15482.75|15402.75|15482.75|15402.75|15479.31|15399.31|10
1722776100000|2024-08-04 12:55:00|15482.85|15402.85|15480.36|15400.36|15482.87|15402.87|15480.34|15400.34|10
1722776110000|2024-08-04 12:55:10|15480.14|15400.14|15479.82|15399.82|15480.9|15400.9|15479.82|15399.82|10
1722776120000|2024-08-04 12:55:20|15479.51|15399.51|15478.22|15398.22|15479.51|15399.51|15478.22|15398.22|9
1722776130000|2024-08-04 12:55:30|15478.27|15398.27|15479.16|15399.16|15479.16|15399.16|15478.27|15398.27|10
1722776140000|2024-08-04 12:55:40|15479.11|15399.11|15479.73|15399.73|15479.73|15399.73|15479.04|15399.04|10
1722776150000|2024-08-04 12:55:50|15479.77|15399.77|15479.28|15399.28|15479.94|15399.94|15479.28|15399.28|10
1722776160000|2024-08-04 12:56:00|15479.56|15399.56|15479.66|15399.66|15480.03|15400.03|15479.46|15399.46|9
1722776170000|2024-08-04 12:56:10|15479.83|15399.83|15482.32|15402.32|15482.32|15402.32|15479.83|15399.83|10
1722776180000|2024-08-04 12:56:20|15482.26|15402.26|15484.2|15404.2|15484.2|15404.2|15482.26|15402.26|10
1722776190000|2024-08-04 12:56:30|15484.27|15404.27|15485.25|15405.25|15485.25|15405.25|15484.27|15404.27|10
1722776200000|2024-08-04 12:56:40|15485.32|15405.32|15486.45|15406.45|15486.45|15406.45|15485.32|15405.32|9
1722776210000|2024-08-04 12:56:50|15486.18|15406.18|15486.31|15406.31|15486.53|15406.53|15486.01|15406.01|9
1722776220000|2024-08-04 12:57:00|15485.47|15405.47|15483.8|15403.8|15485.47|15405.47|15483.78|15403.78|10
1722776230000|2024-08-04 12:57:10|15483.79|15403.79|15485.94|15405.94|15485.94|15405.94|15483.79|15403.79|10
1722776240000|2024-08-04 12:57:20|15485.93|15405.93|15486.3|15406.3|15486.3|15406.3|15485.57|15405.57|10
1722776250000|2024-08-04 12:57:30|15487.59|15407.59|15490.41|15410.41|15490.41|15410.41|15487.59|15407.59|10
1722776260000|2024-08-04 12:57:40|15490.84|15410.84|15491.33|15411.33|15491.33|15411.33|15490.84|15410.84|10
1722776270000|2024-08-04 12:57:50|15491.34|15411.34|15492.11|15412.11|15492.47|15412.47|15491.34|15411.34|9
1722776280000|2024-08-04 12:58:00|15491.98|15411.98|15491.33|15411.33|15491.98|15411.98|15490.96|15410.96|9
1722776290000|2024-08-04 12:58:10|15491.19|15411.19|15490.32|15410.32|15491.48|15411.48|15490.32|15410.32|10
1722776300000|2024-08-04 12:58:20|15490.04|15410.04|15490.52|15410.52|15491.44|15411.44|15490.04|15410.04|10
1722776310000|2024-08-04 12:58:30|15490.72|15410.72|15492.84|15412.84|15493.27|15413.27|15490.67|15410.67|9
1722776320000|2024-08-04 12:58:40|15492.71|15412.71|15492.96|15412.96|15492.96|15412.96|15492.69|15412.69|10
1722776330000|2024-08-04 12:58:50|15492.93|15412.93|15494.13|15414.13|15494.14|15414.14|15492.62|15412.62|10
1722776340000|2024-08-04 12:59:00|15493.98|15413.98|15494.55|15414.55|15494.71|15414.71|15493.93|15413.93|9
1722776350000|2024-08-04 12:59:10|15494.34|15414.34|15494.73|15414.73|15494.8|15414.8|15494.34|15414.34|10
1722776360000|2024-08-04 12:59:20|15494.74|15414.74|15494.19|15414.19|15495.02|15415.02|15494.14|15414.14|10
1722776370000|2024-08-04 12:59:30|15494.01|15414.01|15493.57|15413.57|15494.15|15414.15|15493.57|15413.57|9
1722776380000|2024-08-04 12:59:40|15493.52|15413.52|15492.17|15412.17|15493.52|15413.52|15491.91|15411.91|10
1722776390000|2024-08-04 12:59:50|15492.36|15412.36|15492.82|15412.82|15493.43|15413.43|15492.36|15412.36|10
1722776400000|2024-08-04 13:00:00|15492.6|15412.6|15493.42|15413.42|15493.49|15413.49|15492.6|15412.6|10
1722776410000|2024-08-04 13:00:10|15493.32|15413.32|15493.32|15413.32|15493.42|15413.42|15492.58|15412.58|9
1722776420000|2024-08-04 13:00:20|15493.05|15413.05|15493.27|15413.27|15493.38|15413.38|15492.75|15412.75|10
1722776430000|2024-08-04 13:00:30|15493.37|15413.37|15493.78|15413.78|15493.8|15413.8|15493.03|15413.03|9
1722776440000|2024-08-04 13:00:40|15493.56|15413.56|15494.83|15414.83|15494.83|15414.83|15493.56|15413.56|10
1722776450000|2024-08-04 13:00:50|15494.8|15414.8|15495.88|15415.88|15495.88|15415.88|15494.8|15414.8|10
1722776460000|2024-08-04 13:01:00|15496.05|15416.05|15498.2|15418.2|15498.2|15418.2|15496.05|15416.05|10
1722776470000|2024-08-04 13:01:10|15498.31|15418.31|15495.92|15415.92|15498.31|15418.31|15495.07|15415.07|9
1722776480000|2024-08-04 13:01:20|15496.4|15416.4|15496.39|15416.39|15496.69|15416.69|15496.39|15416.39|10
1722776490000|2024-08-04 13:01:30|15496.57|15416.57|15493.26|15413.26|15496.57|15416.57|15493.26|15413.26|10
1722776500000|2024-08-04 13:01:40|15493.24|15413.24|15493.02|15413.02|15493.24|15413.24|15492.67|15412.67|9
1722776510000|2024-08-04 13:01:50|15492.27|15412.27|15491.57|15411.57|15492.27|15412.27|15491.57|15411.57|10
1722776520000|2024-08-04 13:02:00|15490.13|15410.13|15487.57|15407.57|15490.13|15410.13|15487.57|15407.57|10
1722776530000|2024-08-04 13:02:10|15486.58|15406.58|15484.53|15404.53|15487.1|15407.1|15484.53|15404.53|10
1722776540000|2024-08-04 13:02:20|15484.49|15404.49|15484.62|15404.62|15485.4|15405.4|15484.33|15404.33|10
1722776550000|2024-08-04 13:02:30|15484.39|15404.39|15484.98|15404.98|15485.37|15405.37|15484.07|15404.07|10
1722776560000|2024-08-04 13:02:40|15485.3|15405.3|15487.01|15407.01|15487.01|15407.01|15485.3|15405.3|10
1722776570000|2024-08-04 13:02:50|15487.06|15407.06|15486.46|15406.46|15487.06|15407.06|15486.35|15406.35|10
1722776580000|2024-08-04 13:03:00|15486.43|15406.43|15486.98|15406.98|15486.98|15406.98|15485.79|15405.79|10
1722776590000|2024-08-04 13:03:10|15487.13|15407.13|15485.66|15405.66|15487.32|15407.32|15485.66|15405.66|10
1722776600000|2024-08-04 13:03:20|15485.25|15405.25|15482.76|15402.76|15485.25|15405.25|15482.73|15402.73|10
1722776610000|2024-08-04 13:03:30|15482.59|15402.59|15477.26|15397.26|15482.59|15402.59|15477.26|15397.26|10
1722776620000|2024-08-04 13:03:40|15476.61|15396.61|15473.72|15393.72|15476.61|15396.61|15473.45|15393.45|10
1722776630000|2024-08-04 13:03:50|15473.76|15393.76|15473.22|15393.22|15473.76|15393.76|15472.87|15392.87|10
1722776640000|2024-08-04 13:04:00|15473.31|15393.31|15473.27|15393.27|15473.74|15393.74|15472.95|15392.95|10
1722776650000|2024-08-04 13:04:10|15473.13|15393.13|15472.4|15392.4|15473.13|15393.13|15472.4|15392.4|9
1722776660000|2024-08-04 13:04:20|15472.2|15392.2|15470.03|15390.03|15472.2|15392.2|15470.03|15390.03|10
1722776670000|2024-08-04 13:04:30|15469.63|15389.63|15470.21|15390.21|15470.21|15390.21|15469.01|15389.01|10
1722776680000|2024-08-04 13:04:40|15470.29|15390.29|15471.9|15391.9|15471.9|15391.9|15470.29|15390.29|10
1722776690000|2024-08-04 13:04:50|15471.86|15391.86|15472.28|15392.28|15472.28|15392.28|15471.86|15391.86|10
1722776700000|2024-08-04 13:05:00|15472.08|15392.08|15474.47|15394.47|15474.47|15394.47|15472.08|15392.08|9
1722776710000|2024-08-04 13:05:10|15474.62|15394.62|15477.27|15397.27|15477.34|15397.34|15474.62|15394.62|10
1722776720000|2024-08-04 13:05:20|15477.57|15397.57|15477.12|15397.12|15477.92|15397.92|15477.12|15397.12|10
1722776730000|2024-08-04 13:05:30|15476.95|15396.95|15476.71|15396.71|15476.95|15396.95|15475.53|15395.53|10
1722776740000|2024-08-04 13:05:40|15476.83|15396.83|15477.06|15397.06|15477.53|15397.53|15476.83|15396.83|10
1722776750000|2024-08-04 13:05:50|15477.02|15397.02|15473.78|15393.78|15477.02|15397.02|15473.78|15393.78|9
1722776760000|2024-08-04 13:06:00|15473.09|15393.09|15471.77|15391.77|15473.09|15393.09|15471.77|15391.77|9
1722776770000|2024-08-04 13:06:10|15471.7|15391.7|15471.26|15391.26|15471.7|15391.7|15470.34|15390.34|10
1722776780000|2024-08-04 13:06:20|15471.66|15391.66|15472.36|15392.36|15472.36|15392.36|15471.63|15391.63|9
1722776790000|2024-08-04 13:06:30|15472.31|15392.31|15471.99|15391.99|15472.44|15392.44|15471.99|15391.99|10
1722776800000|2024-08-04 13:06:40|15471.81|15391.81|15469.66|15389.66|15471.81|15391.81|15469.66|15389.66|10
1722776810000|2024-08-04 13:06:50|15469.64|15389.64|15468.95|15388.95|15469.65|15389.65|15468.95|15388.95|10
1722776820000|2024-08-04 13:07:00|15469.05|15389.05|15467.89|15387.89|15469.11|15389.11|15467.89|15387.89|8
1722776830000|2024-08-04 13:07:10|15467.36|15387.36|15463.96|15383.96|15467.36|15387.36|15463.96|15383.96|10
1722776840000|2024-08-04 13:07:20|15463.8|15383.8|15462.84|15382.84|15463.8|15383.8|15462.7|15382.7|10
1722776850000|2024-08-04 13:07:30|15462.55|15382.55|15460.91|15380.91|15462.55|15382.55|15460.91|15380.91|10
1722776860000|2024-08-04 13:07:40|15460.92|15380.92|15461.4|15381.4|15461.65|15381.65|15460.9|15380.9|10
1722776870000|2024-08-04 13:07:50|15459.63|15379.63|15457.54|15377.54|15459.63|15379.63|15457.54|15377.54|10
1722776880000|2024-08-04 13:08:00|15457.52|15377.52|15456.51|15376.51|15457.52|15377.52|15456.51|15376.51|10
1722776890000|2024-08-04 13:08:10|15456.27|15376.27|15453.8|15373.8|15456.27|15376.27|15453.8|15373.8|10
1722776900000|2024-08-04 13:08:20|15453.85|15373.85|15451.08|15371.08|15453.85|15373.85|15451.08|15371.08|10
1722776910000|2024-08-04 13:08:30|15450.81|15370.81|15448.9|15368.9|15451.01|15371.01|15448.9|15368.9|10
1722776920000|2024-08-04 13:08:40|15448.5|15368.5|15445.47|15365.47|15448.5|15368.5|15445.3|15365.3|10
1722776930000|2024-08-04 13:08:50|15445.42|15365.42|15446.06|15366.06|15446.06|15366.06|15445.17|15365.17|9
1722776940000|2024-08-04 13:09:00|15446.17|15366.17|15446.44|15366.44|15446.71|15366.71|15446.08|15366.08|10
1722776950000|2024-08-04 13:09:10|15446.52|15366.52|15446.62|15366.62|15446.62|15366.62|15446.25|15366.25|10
1722776960000|2024-08-04 13:09:20|15446.65|15366.65|15446.42|15366.42|15446.72|15366.72|15445.57|15365.57|10
1722776970000|2024-08-04 13:09:30|15446.25|15366.25|15445.87|15365.87|15446.28|15366.28|15445.84|15365.84|10
1722776980000|2024-08-04 13:09:40|15445.86|15365.86|15446.11|15366.11|15446.11|15366.11|15445.81|15365.81|9
1722776990000|2024-08-04 13:09:50|15446.08|15366.08|15445.87|15365.87|15446.26|15366.26|15445.87|15365.87|9
1722777000000|2024-08-04 13:10:00|15445.88|15365.88|15447.55|15367.55|15447.58|15367.58|15445.88|15365.88|9
1722777010000|2024-08-04 13:10:10|15447.46|15367.46|15448.64|15368.64|15448.85|15368.85|15447.46|15367.46|10
1722777020000|2024-08-04 13:10:20|15449.01|15369.01|15449.15|15369.15|15449.68|15369.68|15449.01|15369.01|10
1722777030000|2024-08-04 13:10:30|15449.01|15369.01|15447.4|15367.4|15449.01|15369.01|15447.4|15367.4|10
1722777040000|2024-08-04 13:10:40|15447.43|15367.43|15447.65|15367.65|15447.72|15367.72|15447.41|15367.41|10
1722777050000|2024-08-04 13:10:50|15447.6|15367.6|15447.36|15367.36|15447.6|15367.6|15447.05|15367.05|10
1722777060000|2024-08-04 13:11:00|15447.21|15367.21|15447.54|15367.54|15447.6|15367.6|15446.96|15366.96|10
1722777070000|2024-08-04 13:11:10|15447.34|15367.34|15446.01|15366.01|15447.34|15367.34|15446.01|15366.01|10
1722777080000|2024-08-04 13:11:20|15446.28|15366.28|15446.7|15366.7|15446.7|15366.7|15446.19|15366.19|10
1722777090000|2024-08-04 13:11:30|15446.82|15366.82|15447.32|15367.32|15447.38|15367.38|15446.82|15366.82|8
1722777100000|2024-08-04 13:11:40|15447.64|15367.64|15448.67|15368.67|15448.7|15368.7|15447.64|15367.64|10
1722777110000|2024-08-04 13:11:50|15448.82|15368.82|15448.87|15368.87|15449.2|15369.2|15448.82|15368.82|10
1722777120000|2024-08-04 13:12:00|15448.91|15368.91|15448.46|15368.46|15448.92|15368.92|15448.46|15368.46|9
1722777130000|2024-08-04 13:12:10|15448.43|15368.43|15447.64|15367.64|15448.43|15368.43|15447.59|15367.59|8
1722777140000|2024-08-04 13:12:20|15447.7|15367.7|15445.07|15365.07|15447.73|15367.73|15444.95|15364.95|10
1722777150000|2024-08-04 13:12:30|15445.11|15365.11|15446.46|15366.46|15446.47|15366.47|15445.11|15365.11|7
1722777160000|2024-08-04 13:12:40|15446.55|15366.55|15446.62|15366.62|15446.7|15366.7|15446.36|15366.36|10
1722777170000|2024-08-04 13:12:50|15446.58|15366.58|15447.04|15367.04|15447.11|15367.11|15446.56|15366.56|10
1722777180000|2024-08-04 13:13:00|15447.17|15367.17|15446.54|15366.54|15447.23|15367.23|15446.54|15366.54|10
1722777190000|2024-08-04 13:13:10|15446.41|15366.41|15447.86|15367.86|15448.01|15368.01|15446.41|15366.41|9
1722777200000|2024-08-04 13:13:20|15447.89|15367.89|15446.02|15366.02|15447.98|15367.98|15446.02|15366.02|10
1722777210000|2024-08-04 13:13:30|15446.07|15366.07|15445.5|15365.5|15446.07|15366.07|15445.38|15365.38|10
1722777220000|2024-08-04 13:13:40|15445.35|15365.35|15444.4|15364.4|15445.35|15365.35|15444.38|15364.38|10
1722777230000|2024-08-04 13:13:50|15444.33|15364.33|15441.9|15361.9|15444.33|15364.33|15441.9|15361.9|10
1722777240000|2024-08-04 13:14:00|15441.71|15361.71|15442.61|15362.61|15442.72|15362.72|15441.71|15361.71|9
1722777250000|2024-08-04 13:14:10|15442.63|15362.63|15443.02|15363.02|15443.63|15363.63|15442.63|15362.63|9
1722777260000|2024-08-04 13:14:20|15443.01|15363.01|15440.11|15360.11|15443.01|15363.01|15440.11|15360.11|9
1722777270000|2024-08-04 13:14:30|15440.16|15360.16|15439.22|15359.22|15440.16|15360.16|15439.22|15359.22|9
1722777280000|2024-08-04 13:14:40|15439.15|15359.15|15440.35|15360.35|15440.35|15360.35|15438.76|15358.76|9
1722777290000|2024-08-04 13:14:50|15440.17|15360.17|15439.35|15359.35|15440.17|15360.17|15438.92|15358.92|9
1722777300000|2024-08-04 13:15:00|15439.33|15359.33|15440.68|15360.68|15440.81|15360.81|15439.33|15359.33|9
1722777310000|2024-08-04 13:15:10|15440.74|15360.74|15441.79|15361.79|15441.85|15361.85|15440.67|15360.67|10
1722777320000|2024-08-04 13:15:20|15441.64|15361.64|15441.21|15361.21|15441.64|15361.64|15441.09|15361.09|9
1722777330000|2024-08-04 13:15:30|15440.9|15360.9|15438.93|15358.93|15440.97|15360.97|15438.93|15358.93|10
1722777340000|2024-08-04 13:15:40|15436.7|15356.7|15435.91|15355.91|15437.98|15357.98|15435.79|15355.79|10
1722777350000|2024-08-04 13:15:50|15435.75|15355.75|15432.26|15352.26|15435.75|15355.75|15432.15|15352.15|9
1722777360000|2024-08-04 13:16:00|15432.43|15352.43|15431.79|15351.79|15432.99|15352.99|15431.79|15351.79|9
1722777370000|2024-08-04 13:16:10|15431.89|15351.89|15431.6|15351.6|15431.89|15351.89|15431.03|15351.03|10
1722777380000|2024-08-04 13:16:20|15431.62|15351.62|15431.26|15351.26|15431.93|15351.93|15431.26|15351.26|9
1722777390000|2024-08-04 13:16:30|15431.14|15351.14|15431.02|15351.02|15431.14|15351.14|15430.75|15350.75|10
1722777400000|2024-08-04 13:16:40|15431.35|15351.35|15431.66|15351.66|15431.66|15351.66|15431.28|15351.28|9
1722777410000|2024-08-04 13:16:50|15431.78|15351.78|15432.56|15352.56|15432.56|15352.56|15431.78|15351.78|9
1722777420000|2024-08-04 13:17:00|15432.65|15352.65|15432.41|15352.41|15432.74|15352.74|15432.27|15352.27|10
1722777430000|2024-08-04 13:17:10|15432.77|15352.77|15433.16|15353.16|15433.17|15353.17|15432.6|15352.6|10
1722777440000|2024-08-04 13:17:20|15433.27|15353.27|15438.01|15358.01|15438.01|15358.01|15433.27|15353.27|10
1722777450000|2024-08-04 13:17:30|15438.13|15358.13|15438.59|15358.59|15438.79|15358.79|15438.13|15358.13|10
1722777460000|2024-08-04 13:17:40|15438.83|15358.83|15438.91|15358.91|15439.21|15359.21|15438.66|15358.66|10
1722777470000|2024-08-04 13:17:50|15438.63|15358.63|15437.88|15357.88|15438.63|15358.63|15437.88|15357.88|10
1722777480000|2024-08-04 13:18:00|15437.87|15357.87|15438.16|15358.16|15438.31|15358.31|15437.87|15357.87|10
1722777490000|2024-08-04 13:18:10|15438.37|15358.37|15438.93|15358.93|15439.19|15359.19|15438.3|15358.3|10
1722777500000|2024-08-04 13:18:20|15439.01|15359.01|15437.67|15357.67|15439.18|15359.18|15437.67|15357.67|10
1722777510000|2024-08-04 13:18:30|15437.46|15357.46|15435.69|15355.69|15437.47|15357.47|15435.69|15355.69|10
1722777520000|2024-08-04 13:18:40|15435.92|15355.92|15437.7|15357.7|15437.78|15357.78|15435.92|15355.92|10
1722777530000|2024-08-04 13:18:50|15437.92|15357.92|15439.2|15359.2|15439.22|15359.22|15437.92|15357.92|10
1722777540000|2024-08-04 13:19:00|15439.26|15359.26|15440.85|15360.85|15440.85|15360.85|15439.26|15359.26|9
1722777550000|2024-08-04 13:19:10|15440.82|15360.82|15443.07|15363.07|15443.07|15363.07|15440.82|15360.82|9
1722777560000|2024-08-04 13:19:20|15443.34|15363.34|15447.77|15367.77|15447.77|15367.77|15443.34|15363.34|10
1722777570000|2024-08-04 13:19:30|15447.58|15367.58|15446.78|15366.78|15447.84|15367.84|15446.78|15366.78|10
1722777580000|2024-08-04 13:19:40|15446.87|15366.87|15445.84|15365.84|15446.87|15366.87|15445.84|15365.84|10
1722777590000|2024-08-04 13:19:50|15445.73|15365.73|15445.46|15365.46|15445.73|15365.73|15445.37|15365.37|10
1722777600000|2024-08-04 13:20:00|15444.99|15364.99|15445.64|15365.64|15445.64|15365.64|15444.71|15364.71|10
1722777610000|2024-08-04 13:20:10|15446.03|15366.03|15447.71|15367.71|15447.71|15367.71|15446.03|15366.03|10
1722777620000|2024-08-04 13:20:20|15448.39|15368.39|15450.78|15370.78|15450.78|15370.78|15448.39|15368.39|10
1722777630000|2024-08-04 13:20:30|15450.97|15370.97|15453.23|15373.23|15453.23|15373.23|15450.97|15370.97|10
1722777640000|2024-08-04 13:20:40|15453.38|15373.38|15452.52|15372.52|15453.53|15373.53|15452.52|15372.52|10
1722777650000|2024-08-04 13:20:50|15452.88|15372.88|15453.04|15373.04|15453.04|15373.04|15452.32|15372.32|10
1722777660000|2024-08-04 13:21:00|15452.92|15372.92|15454.6|15374.6|15454.6|15374.6|15452.69|15372.69|9
1722777670000|2024-08-04 13:21:10|15454.67|15374.67|15455.18|15375.18|15455.18|15375.18|15454.61|15374.61|10
1722777680000|2024-08-04 13:21:20|15455.32|15375.32|15455.57|15375.57|15455.74|15375.74|15455.32|15375.32|9
1722777690000|2024-08-04 13:21:30|15455.56|15375.56|15454.94|15374.94|15455.69|15375.69|15454.64|15374.64|9
1722777700000|2024-08-04 13:21:40|15454.89|15374.89|15455.16|15375.16|15455.36|15375.36|15454.89|15374.89|10
1722777710000|2024-08-04 13:21:50|15455.19|15375.19|15454.83|15374.83|15455.54|15375.54|15454.83|15374.83|10
1722777720000|2024-08-04 13:22:00|15454.4|15374.4|15453.95|15373.95|15454.4|15374.4|15453.95|15373.95|10
1722777730000|2024-08-04 13:22:10|15454.03|15374.03|15453.71|15373.71|15454.11|15374.11|15452.86|15372.86|9
1722777740000|2024-08-04 13:22:20|15453.86|15373.86|15454.5|15374.5|15454.52|15374.52|15453.84|15373.84|10
1722777750000|2024-08-04 13:22:30|15454.57|15374.57|15455.14|15375.14|15455.43|15375.43|15454.21|15374.21|10
1722777760000|2024-08-04 13:22:40|15455.3|15375.3|15454.53|15374.53|15455.39|15375.39|15454.45|15374.45|9
1722777770000|2024-08-04 13:22:50|15454.19|15374.19|15453.75|15373.75|15454.19|15374.19|15453.38|15373.38|9
1722777780000|2024-08-04 13:23:00|15453.73|15373.73|15453.72|15373.72|15454.09|15374.09|15453.72|15373.72|10
1722777790000|2024-08-04 13:23:10|15453.68|15373.68|15454.48|15374.48|15454.56|15374.56|15453.57|15373.57|9
1722777800000|2024-08-04 13:23:20|15454.37|15374.37|15453.27|15373.27|15454.37|15374.37|15453.14|15373.14|9
1722777810000|2024-08-04 13:23:30|15453.31|15373.31|15453.03|15373.03|15453.53|15373.53|15453.02|15373.02|10
1722777820000|2024-08-04 13:23:40|15452.53|15372.53|15451.64|15371.64|15452.53|15372.53|15451.63|15371.63|10
1722777830000|2024-08-04 13:23:50|15451.63|15371.63|15451.32|15371.32|15451.74|15371.74|15451.14|15371.14|10
1722777840000|2024-08-04 13:24:00|15451.43|15371.43|15451.33|15371.33|15451.44|15371.44|15451.12|15371.12|10
1722777850000|2024-08-04 13:24:10|15451.16|15371.16|15453.23|15373.23|15453.26|15373.26|15451.16|15371.16|9
1722777860000|2024-08-04 13:24:20|15453.76|15373.76|15456.15|15376.15|15456.15|15376.15|15453.75|15373.75|10
1722777870000|2024-08-04 13:24:30|15456.24|15376.24|15455.51|15375.51|15456.24|15376.24|15455.51|15375.51|9
1722777880000|2024-08-04 13:24:40|15455.47|15375.47|15456.86|15376.86|15456.86|15376.86|15455.3|15375.3|9
1722777890000|2024-08-04 13:24:50|15457.88|15377.88|15457.58|15377.58|15457.92|15377.92|15457.31|15377.31|10
1722777900000|2024-08-04 13:25:00|15457.79|15377.79|15458.22|15378.22|15458.22|15378.22|15457.72|15377.72|9
1722777910000|2024-08-04 13:25:10|15458.16|15378.16|15458.37|15378.37|15458.54|15378.54|15458.16|15378.16|10
1722777920000|2024-08-04 13:25:20|15458.41|15378.41|15457.6|15377.6|15458.41|15378.41|15457.45|15377.45|10
1722777930000|2024-08-04 13:25:30|15457.61|15377.61|15455.4|15375.4|15457.72|15377.72|15455.23|15375.23|10
1722777940000|2024-08-04 13:25:40|15455.47|15375.47|15454.35|15374.35|15455.47|15375.47|15454.31|15374.31|10
1722777950000|2024-08-04 13:25:50|15454.14|15374.14|15453.33|15373.33|15454.14|15374.14|15453.33|15373.33|9
1722777960000|2024-08-04 13:26:00|15453.19|15373.19|15450.86|15370.86|15453.19|15373.19|15450.86|15370.86|10
1722777970000|2024-08-04 13:26:10|15450.77|15370.77|15449.55|15369.55|15451.57|15371.57|15449.55|15369.55|10
1722777980000|2024-08-04 13:26:20|15449.42|15369.42|15448.06|15368.06|15449.42|15369.42|15447.9|15367.9|10
1722777990000|2024-08-04 13:26:30|15448.1|15368.1|15448.22|15368.22|15448.29|15368.29|15448.02|15368.02|10
1722778000000|2024-08-04 13:26:40|15448.34|15368.34|15446.29|15366.29|15448.34|15368.34|15446.29|15366.29|9
1722778010000|2024-08-04 13:26:50|15446.24|15366.24|15443.61|15363.61|15446.24|15366.24|15443.61|15363.61|10
1722778020000|2024-08-04 13:27:00|15443.65|15363.65|15445.21|15365.21|15445.21|15365.21|15442.75|15362.75|10
1722778030000|2024-08-04 13:27:10|15445.19|15365.19|15445.75|15365.75|15445.94|15365.94|15445.18|15365.18|9
1722778040000|2024-08-04 13:27:20|15446.42|15366.42|15446.09|15366.09|15446.72|15366.72|15446.03|15366.03|10
1722778050000|2024-08-04 13:27:30|15446.12|15366.12|15446.55|15366.55|15446.55|15366.55|15446.09|15366.09|9
1722778060000|2024-08-04 13:27:40|15446.2|15366.2|15447.74|15367.74|15447.74|15367.74|15446.2|15366.2|10
1722778070000|2024-08-04 13:27:50|15447.61|15367.61|15447.47|15367.47|15447.65|15367.65|15447.37|15367.37|10
1722778080000|2024-08-04 13:28:00|15447.37|15367.37|15447.7|15367.7|15448.22|15368.22|15447.37|15367.37|10
1722778090000|2024-08-04 13:28:10|15448.01|15368.01|15450.25|15370.25|15450.25|15370.25|15448.01|15368.01|9
1722778100000|2024-08-04 13:28:20|15450.41|15370.41|15450.2|15370.2|15451.09|15371.09|15450.2|15370.2|10
1722778110000|2024-08-04 13:28:30|15449.82|15369.82|15449.61|15369.61|15449.91|15369.91|15449.61|15369.61|9
1722778120000|2024-08-04 13:28:40|15449.7|15369.7|15447.89|15367.89|15449.7|15369.7|15447.89|15367.89|10
1722778130000|2024-08-04 13:28:50|15447.68|15367.68|15446.14|15366.14|15447.71|15367.71|15446.14|15366.14|9
1722778140000|2024-08-04 13:29:00|15446.32|15366.32|15447.64|15367.64|15447.64|15367.64|15446.32|15366.32|10
1722778150000|2024-08-04 13:29:10|15448.12|15368.12|15448.58|15368.58|15448.63|15368.63|15447.8|15367.8|10
1722778160000|2024-08-04 13:29:20|15448.72|15368.72|15448.32|15368.32|15448.8|15368.8|15448.2|15368.2|10
1722778170000|2024-08-04 13:29:30|15448.39|15368.39|15448.61|15368.61|15448.79|15368.79|15448.37|15368.37|9
1722778180000|2024-08-04 13:29:40|15448.69|15368.69|15448.61|15368.61|15448.76|15368.76|15448.51|15368.51|10
1722778190000|2024-08-04 13:29:50|15447.98|15367.98|15448.1|15368.1|15448.22|15368.22|15447.55|15367.55|10
1722778200000|2024-08-04 13:30:00|15448.02|15368.02|15448.85|15368.85|15448.85|15368.85|15447.21|15367.21|10
1722778210000|2024-08-04 13:30:10|15449.06|15369.06|15451.38|15371.38|15451.38|15371.38|15449.06|15369.06|10
1722778220000|2024-08-04 13:30:20|15451.99|15371.99|15452.99|15372.99|15453.01|15373.01|15451.99|15371.99|8
1722778230000|2024-08-04 13:30:30|15453.31|15373.31|15457.36|15377.36|15457.36|15377.36|15453.31|15373.31|9
1722778240000|2024-08-04 13:30:40|15457.78|15377.78|15459.72|15379.72|15459.72|15379.72|15457.78|15377.78|10
1722778250000|2024-08-04 13:30:50|15459.87|15379.87|15460.56|15380.56|15460.56|15380.56|15459.87|15379.87|10
1722778260000|2024-08-04 13:31:00|15461.5|15381.5|15462.69|15382.69|15462.69|15382.69|15461.5|15381.5|10
1722778270000|2024-08-04 13:31:10|15462.7|15382.7|15463.93|15383.93|15463.93|15383.93|15462.7|15382.7|9
1722778280000|2024-08-04 13:31:20|15464.03|15384.03|15466.34|15386.34|15466.34|15386.34|15464.03|15384.03|10
1722778290000|2024-08-04 13:31:30|15466.19|15386.19|15466.61|15386.61|15466.77|15386.77|15465.93|15385.93|10
1722778300000|2024-08-04 13:31:40|15466.6|15386.6|15466.42|15386.42|15466.66|15386.66|15466.42|15386.42|9
1722778310000|2024-08-04 13:31:50|15466.57|15386.57|15466.7|15386.7|15466.76|15386.76|15466.45|15386.45|10
1722778320000|2024-08-04 13:32:00|15466.72|15386.72|15465.04|15385.04|15466.75|15386.75|15464.88|15384.88|10
1722778330000|2024-08-04 13:32:10|15464.96|15384.96|15461.79|15381.79|15464.96|15384.96|15461.79|15381.79|10
1722778340000|2024-08-04 13:32:20|15461.77|15381.77|15458.44|15378.44|15461.77|15381.77|15458.44|15378.44|10
1722778350000|2024-08-04 13:32:30|15458.5|15378.5|15459.82|15379.82|15459.82|15379.82|15458.5|15378.5|9
1722778360000|2024-08-04 13:32:40|15459.91|15379.91|15458.5|15378.5|15460.04|15380.04|15458.49|15378.49|9
1722778370000|2024-08-04 13:32:50|15458.51|15378.51|15457|15377|15458.51|15378.51|15457|15377|9
1722778380000|2024-08-04 13:33:00|15458.88|15378.88|15459.8|15379.8|15460.15|15380.15|15458.88|15378.88|8
1722778390000|2024-08-04 13:33:10|15459.44|15379.44|15460.51|15380.51|15460.72|15380.72|15459.38|15379.38|10
1722778400000|2024-08-04 13:33:20|15460.6|15380.6|15459.21|15379.21|15460.87|15380.87|15459.21|15379.21|9
1722778410000|2024-08-04 13:33:30|15459.07|15379.07|15458.94|15378.94|15459.07|15379.07|15458.78|15378.78|10
1722778420000|2024-08-04 13:33:40|15458.98|15378.98|15458.33|15378.33|15458.99|15378.99|15458.33|15378.33|9
1722778430000|2024-08-04 13:33:50|15458.32|15378.32|15456.31|15376.31|15458.68|15378.68|15456.31|15376.31|10
1722778440000|2024-08-04 13:34:00|15456.21|15376.21|15450.92|15370.92|15456.21|15376.21|15450.92|15370.92|10
1722778450000|2024-08-04 13:34:10|15451.14|15371.14|15451.15|15371.15|15451.36|15371.36|15450.64|15370.64|9
1722778460000|2024-08-04 13:34:20|15450.81|15370.81|15450.11|15370.11|15450.82|15370.82|15450.01|15370.01|10
1722778470000|2024-08-04 13:34:30|15449.93|15369.93|15449.06|15369.06|15449.93|15369.93|15449.06|15369.06|9
1722778480000|2024-08-04 13:34:40|15449.1|15369.1|15449.18|15369.18|15449.57|15369.57|15449.01|15369.01|10
1722778490000|2024-08-04 13:34:50|15449.6|15369.6|15450.02|15370.02|15450.54|15370.54|15449.6|15369.6|10
1722778500000|2024-08-04 13:35:00|15450.07|15370.07|15450.98|15370.98|15450.98|15370.98|15449.89|15369.89|10
1722778510000|2024-08-04 13:35:10|15451.03|15371.03|15451.45|15371.45|15451.72|15371.72|15451.03|15371.03|10
1722778520000|2024-08-04 13:35:20|15451.52|15371.52|15450.91|15370.91|15452.4|15372.4|15450.91|15370.91|10
1722778530000|2024-08-04 13:35:30|15450.88|15370.88|15449.88|15369.88|15450.88|15370.88|15449.88|15369.88|10
1722778540000|2024-08-04 13:35:40|15449.86|15369.86|15451.57|15371.57|15451.57|15371.57|15449.86|15369.86|9
1722778550000|2024-08-04 13:35:50|15451.7|15371.7|15452.59|15372.59|15452.59|15372.59|15451.65|15371.65|9
1722778560000|2024-08-04 13:36:00|15452.55|15372.55|15453.36|15373.36|15453.79|15373.79|15452.55|15372.55|10
1722778570000|2024-08-04 13:36:10|15453.29|15373.29|15454.6|15374.6|15454.62|15374.62|15453.29|15373.29|10
1722778580000|2024-08-04 13:36:20|15454.72|15374.72|15455.33|15375.33|15455.41|15375.41|15454.72|15374.72|10
1722778590000|2024-08-04 13:36:30|15455.69|15375.69|15457.69|15377.69|15458.14|15378.14|15455.69|15375.69|10
1722778600000|2024-08-04 13:36:40|15457.34|15377.34|15456.92|15376.92|15457.34|15377.34|15456.36|15376.36|10
1722778610000|2024-08-04 13:36:50|15456.96|15376.96|15458.26|15378.26|15458.26|15378.26|15456.96|15376.96|10
1722778620000|2024-08-04 13:37:00|15458.24|15378.24|15457.99|15377.99|15458.46|15378.46|15457.07|15377.07|10
1722778630000|2024-08-04 13:37:10|15458.16|15378.16|15459.38|15379.38|15459.64|15379.64|15458.16|15378.16|10
1722778640000|2024-08-04 13:37:20|15459.32|15379.32|15459.61|15379.61|15460.02|15380.02|15459.29|15379.29|10
1722778650000|2024-08-04 13:37:30|15459.49|15379.49|15459.64|15379.64|15459.64|15379.64|15459.12|15379.12|10
1722778660000|2024-08-04 13:37:40|15459.73|15379.73|15459.4|15379.4|15459.83|15379.83|15459.28|15379.28|10
1722778670000|2024-08-04 13:37:50|15459.58|15379.58|15458.69|15378.69|15459.71|15379.71|15458.69|15378.69|10
1722778680000|2024-08-04 13:38:00|15458.35|15378.35|15458.68|15378.68|15458.69|15378.69|15458.27|15378.27|10
1722778690000|2024-08-04 13:38:10|15458.63|15378.63|15459.04|15379.04|15459.2|15379.2|15458.56|15378.56|10
1722778700000|2024-08-04 13:38:20|15459.11|15379.11|15455.74|15375.74|15459.11|15379.11|15455.74|15375.74|10
1722778710000|2024-08-04 13:38:30|15455.52|15375.52|15453.89|15373.89|15455.52|15375.52|15453.55|15373.55|10
1722778720000|2024-08-04 13:38:40|15453.84|15373.84|15453.5|15373.5|15453.84|15373.84|15453.17|15373.17|9
1722778730000|2024-08-04 13:38:50|15453.54|15373.54|15451.83|15371.83|15453.54|15373.54|15451.83|15371.83|10
1722778740000|2024-08-04 13:39:00|15451.89|15371.89|15451.44|15371.44|15452.26|15372.26|15451.44|15371.44|10
1722778750000|2024-08-04 13:39:10|15451.4|15371.4|15449.84|15369.84|15451.4|15371.4|15449.84|15369.84|10
1722778760000|2024-08-04 13:39:20|15449.76|15369.76|15448.47|15368.47|15449.79|15369.79|15448.42|15368.42|10
1722778770000|2024-08-04 13:39:30|15448.79|15368.79|15449.87|15369.87|15449.87|15369.87|15448.79|15368.79|10
1722778780000|2024-08-04 13:39:40|15449.83|15369.83|15448.58|15368.58|15449.83|15369.83|15448.5|15368.5|10
1722778790000|2024-08-04 13:39:50|15448.61|15368.61|15448.23|15368.23|15448.77|15368.77|15448.07|15368.07|10
1722778800000|2024-08-04 13:40:00|15448.21|15368.21|15446.03|15366.03|15448.37|15368.37|15446.01|15366.01|10
1722778810000|2024-08-04 13:40:10|15446.04|15366.04|15445.01|15365.01|15446.05|15366.05|15445.01|15365.01|10
1722778820000|2024-08-04 13:40:20|15445.03|15365.03|15444.08|15364.08|15445.03|15365.03|15444.04|15364.04|10
1722778830000|2024-08-04 13:40:30|15443.89|15363.89|15440.56|15360.56|15443.89|15363.89|15440.56|15360.56|10
1722778840000|2024-08-04 13:40:40|15440.16|15360.16|15442.24|15362.24|15442.32|15362.32|15440.16|15360.16|10
1722778850000|2024-08-04 13:40:50|15442.48|15362.48|15442.14|15362.14|15442.57|15362.57|15441.96|15361.96|10
1722778860000|2024-08-04 13:41:00|15442.11|15362.11|15441.62|15361.62|15442.11|15362.11|15441.59|15361.59|10
1722778870000|2024-08-04 13:41:10|15441.6|15361.6|15440.47|15360.47|15441.6|15361.6|15440.47|15360.47|10
1722778880000|2024-08-04 13:41:20|15440.29|15360.29|15439.34|15359.34|15440.61|15360.61|15439.34|15359.34|10
1722778890000|2024-08-04 13:41:30|15439.48|15359.48|15441.06|15361.06|15441.06|15361.06|15439.48|15359.48|10
1722778900000|2024-08-04 13:41:40|15442.46|15362.46|15442.4|15362.4|15442.54|15362.54|15442.05|15362.05|10
1722778910000|2024-08-04 13:41:50|15442.47|15362.47|15444.1|15364.1|15444.1|15364.1|15442.47|15362.47|9
1722778920000|2024-08-04 13:42:00|15444.79|15364.79|15446.78|15366.78|15446.78|15366.78|15444.56|15364.56|10
1722778930000|2024-08-04 13:42:10|15446.91|15366.91|15447.47|15367.47|15447.6|15367.6|15446.91|15366.91|10
1722778940000|2024-08-04 13:42:20|15447.46|15367.46|15446.18|15366.18|15447.75|15367.75|15446.18|15366.18|10
1722778950000|2024-08-04 13:42:30|15445.91|15365.91|15445.61|15365.61|15445.91|15365.91|15445.51|15365.51|9
1722778960000|2024-08-04 13:42:40|15445.59|15365.59|15445.3|15365.3|15445.59|15365.59|15445.3|15365.3|8
1722778970000|2024-08-04 13:42:50|15445.47|15365.47|15446.01|15366.01|15446.04|15366.04|15445.45|15365.45|9
1722778980000|2024-08-04 13:43:00|15446|15366|15445.73|15365.73|15446.16|15366.16|15445.56|15365.56|10
1722778990000|2024-08-04 13:43:10|15446.16|15366.16|15445.74|15365.74|15446.18|15366.18|15445.49|15365.49|10
1722779000000|2024-08-04 13:43:20|15445.24|15365.24|15444.08|15364.08|15445.25|15365.25|15444.08|15364.08|10
1722779010000|2024-08-04 13:43:30|15443.97|15363.97|15443.58|15363.58|15444.02|15364.02|15443.35|15363.35|10
1722779020000|2024-08-04 13:43:40|15443.59|15363.59|15443.62|15363.62|15443.84|15363.84|15443.57|15363.57|10
1722779030000|2024-08-04 13:43:50|15443.79|15363.79|15443.85|15363.85|15443.93|15363.93|15443.79|15363.79|9
1722779040000|2024-08-04 13:44:00|15443.93|15363.93|15444.49|15364.49|15444.49|15364.49|15443.89|15363.89|8
1722779050000|2024-08-04 13:44:10|15444.51|15364.51|15445.74|15365.74|15445.74|15365.74|15444.51|15364.51|9
1722779060000|2024-08-04 13:44:20|15445.83|15365.83|15447.16|15367.16|15447.16|15367.16|15445.83|15365.83|10
1722779070000|2024-08-04 13:44:30|15447.13|15367.13|15448.4|15368.4|15448.4|15368.4|15447.13|15367.13|10
1722779080000|2024-08-04 13:44:40|15448.92|15368.92|15450.62|15370.62|15450.62|15370.62|15448.92|15368.92|10
1722779090000|2024-08-04 13:44:50|15450.57|15370.57|15451.79|15371.79|15451.79|15371.79|15450.57|15370.57|10
1722779100000|2024-08-04 13:45:00|15451.88|15371.88|15451.6|15371.6|15452.25|15372.25|15451.58|15371.58|10
1722779110000|2024-08-04 13:45:10|15451.5|15371.5|15451.6|15371.6|15452.32|15372.32|15451.37|15371.37|10
1722779120000|2024-08-04 13:45:20|15451.5|15371.5|15452.18|15372.18|15452.18|15372.18|15451.43|15371.43|10
1722779130000|2024-08-04 13:45:30|15452.02|15372.02|15452.08|15372.08|15452.55|15372.55|15451.98|15371.98|10
1722779140000|2024-08-04 13:45:40|15451.88|15371.88|15451.29|15371.29|15452.15|15372.15|15451.2|15371.2|9
1722779150000|2024-08-04 13:45:50|15451.24|15371.24|15450.79|15370.79|15451.27|15371.27|15450.52|15370.52|9
1722779160000|2024-08-04 13:46:00|15450.85|15370.85|15451.35|15371.35|15451.35|15371.35|15450.8|15370.8|8
1722779170000|2024-08-04 13:46:10|15452.06|15372.06|15450.97|15370.97|15452.06|15372.06|15450.87|15370.87|10
1722779180000|2024-08-04 13:46:20|15450.46|15370.46|15450.72|15370.72|15450.72|15370.72|15449.94|15369.94|10
1722779190000|2024-08-04 13:46:30|15450.7|15370.7|15450.94|15370.94|15450.97|15370.97|15450.59|15370.59|10
1722779200000|2024-08-04 13:46:40|15450.77|15370.77|15448.2|15368.2|15450.77|15370.77|15448.2|15368.2|10
1722779210000|2024-08-04 13:46:50|15448.13|15368.13|15447.99|15367.99|15448.13|15368.13|15447.48|15367.48|8
1722779220000|2024-08-04 13:47:00|15448.3|15368.3|15451.17|15371.17|15451.17|15371.17|15448.3|15368.3|10
1722779230000|2024-08-04 13:47:10|15450.97|15370.97|15449.74|15369.74|15450.97|15370.97|15449.48|15369.48|10
1722779240000|2024-08-04 13:47:20|15449.73|15369.73|15447.23|15367.23|15449.74|15369.74|15447.23|15367.23|10
1722779250000|2024-08-04 13:47:30|15447.11|15367.11|15447.26|15367.26|15447.84|15367.84|15447.01|15367.01|9
1722779260000|2024-08-04 13:47:40|15446.94|15366.94|15446.87|15366.87|15446.94|15366.94|15446.38|15366.38|9
1722779270000|2024-08-04 13:47:50|15447.17|15367.17|15447.69|15367.69|15447.69|15367.69|15446.95|15366.95|10
1722779280000|2024-08-04 13:48:00|15447.94|15367.94|15448.73|15368.73|15448.82|15368.82|15447.94|15367.94|9
1722779290000|2024-08-04 13:48:10|15448.76|15368.76|15449.52|15369.52|15449.52|15369.52|15448.76|15368.76|9
1722779300000|2024-08-04 13:48:20|15449.58|15369.58|15448.11|15368.11|15449.58|15369.58|15448.04|15368.04|10
1722779310000|2024-08-04 13:48:30|15448.08|15368.08|15447.92|15367.92|15448.29|15368.29|15447.92|15367.92|10
1722779320000|2024-08-04 13:48:40|15447.66|15367.66|15447.46|15367.46|15448.12|15368.12|15447.46|15367.46|10
1722779330000|2024-08-04 13:48:50|15447.43|15367.43|15446.79|15366.79|15447.43|15367.43|15446.79|15366.79|10
1722779340000|2024-08-04 13:49:00|15446.76|15366.76|15448.5|15368.5|15448.5|15368.5|15446.76|15366.76|9
1722779350000|2024-08-04 13:49:10|15448.85|15368.85|15449.14|15369.14|15449.14|15369.14|15448.44|15368.44|8
1722779360000|2024-08-04 13:49:20|15449.26|15369.26|15448.58|15368.58|15449.26|15369.26|15448.58|15368.58|10
1722779370000|2024-08-04 13:49:30|15448.63|15368.63|15449.46|15369.46|15449.51|15369.51|15448.63|15368.63|9
1722779380000|2024-08-04 13:49:40|15449.53|15369.53|15449.29|15369.29|15449.62|15369.62|15449.28|15369.28|9
1722779390000|2024-08-04 13:49:50|15449.33|15369.33|15449.02|15369.02|15449.33|15369.33|15449.01|15369.01|10
1722779400000|2024-08-04 13:50:00|15449.01|15369.01|15448.61|15368.61|15449.01|15369.01|15448.61|15368.61|8
1722779410000|2024-08-04 13:50:10|15448.59|15368.59|15448.94|15368.94|15448.94|15368.94|15448.54|15368.54|9
1722779420000|2024-08-04 13:50:20|15448.97|15368.97|15449.12|15369.12|15449.15|15369.15|15448.55|15368.55|10
1722779430000|2024-08-04 13:50:30|15449.04|15369.04|15447.92|15367.92|15449.14|15369.14|15447.92|15367.92|10
1722779440000|2024-08-04 13:50:40|15447.46|15367.46|15446.87|15366.87|15447.47|15367.47|15446.65|15366.65|10
1722779450000|2024-08-04 13:50:50|15446.95|15366.95|15447.47|15367.47|15447.63|15367.63|15446.95|15366.95|10
1722779460000|2024-08-04 13:51:00|15447.44|15367.44|15448.22|15368.22|15448.38|15368.38|15447.44|15367.44|10
1722779470000|2024-08-04 13:51:10|15448.48|15368.48|15448.56|15368.56|15448.7|15368.7|15448.48|15368.48|9
1722779480000|2024-08-04 13:51:20|15448.57|15368.57|15448.43|15368.43|15448.57|15368.57|15448.17|15368.17|10
1722779490000|2024-08-04 13:51:30|15448.39|15368.39|15448.61|15368.61|15448.64|15368.64|15448.36|15368.36|9
1722779500000|2024-08-04 13:51:40|15448.55|15368.55|15448.52|15368.52|15448.58|15368.58|15448.45|15368.45|10
1722779510000|2024-08-04 13:51:50|15448.46|15368.46|15448.86|15368.86|15448.87|15368.87|15448.46|15368.46|7
1722779520000|2024-08-04 13:52:00|15449.15|15369.15|15448.95|15368.95|15449.35|15369.35|15448.95|15368.95|9
1722779530000|2024-08-04 13:52:10|15449.04|15369.04|15448.99|15368.99|15449.53|15369.53|15448.99|15368.99|10
1722779540000|2024-08-04 13:52:20|15448.85|15368.85|15448.65|15368.65|15448.85|15368.85|15448.49|15368.49|9
1722779550000|2024-08-04 13:52:30|15448.74|15368.74|15448.77|15368.77|15448.8|15368.8|15448.53|15368.53|9
1722779560000|2024-08-04 13:52:40|15448.62|15368.62|15448.44|15368.44|15448.81|15368.81|15448.44|15368.44|10
1722779570000|2024-08-04 13:52:50|15448.26|15368.26|15447.94|15367.94|15448.34|15368.34|15447.94|15367.94|9
1722779580000|2024-08-04 13:53:00|15447.89|15367.89|15446.67|15366.67|15447.89|15367.89|15446.06|15366.06|8
1722779590000|2024-08-04 13:53:10|15446.97|15366.97|15448.15|15368.15|15448.24|15368.24|15446.97|15366.97|9
1722779600000|2024-08-04 13:53:20|15448.19|15368.19|15447|15367|15448.33|15368.33|15446.85|15366.85|10
1722779610000|2024-08-04 13:53:30|15447.05|15367.05|15447.66|15367.66|15447.94|15367.94|15447.05|15367.05|10
1722779620000|2024-08-04 13:53:40|15447.39|15367.39|15447.94|15367.94|15447.94|15367.94|15447.39|15367.39|10
1722779630000|2024-08-04 13:53:50|15448.41|15368.41|15448.47|15368.47|15448.54|15368.54|15448.29|15368.29|9
1722779640000|2024-08-04 13:54:00|15448.24|15368.24|15446.31|15366.31|15448.24|15368.24|15446.27|15366.27|10
1722779650000|2024-08-04 13:54:10|15446.08|15366.08|15444.8|15364.8|15446.08|15366.08|15444.8|15364.8|9
1722779660000|2024-08-04 13:54:20|15444.75|15364.75|15444.85|15364.85|15444.85|15364.85|15444.59|15364.59|10
1722779670000|2024-08-04 13:54:30|15444.89|15364.89|15444.58|15364.58|15444.89|15364.89|15444.58|15364.58|9
1722779680000|2024-08-04 13:54:40|15444.38|15364.38|15444.36|15364.36|15444.38|15364.38|15444.23|15364.23|9
1722779690000|2024-08-04 13:54:50|15444.37|15364.37|15445.31|15365.31|15445.31|15365.31|15444.2|15364.2|10
1722779700000|2024-08-04 13:55:00|15445.66|15365.66|15444.92|15364.92|15445.66|15365.66|15444.92|15364.92|10
1722779710000|2024-08-04 13:55:10|15444.96|15364.96|15445.99|15365.99|15445.99|15365.99|15444.83|15364.83|9
1722779720000|2024-08-04 13:55:20|15446.18|15366.18|15448.43|15368.43|15448.43|15368.43|15446.18|15366.18|10
1722779730000|2024-08-04 13:55:30|15448.64|15368.64|15449.87|15369.87|15449.87|15369.87|15448.6|15368.6|10
1722779740000|2024-08-04 13:55:40|15450.04|15370.04|15450.79|15370.79|15450.82|15370.82|15450.04|15370.04|10
1722779750000|2024-08-04 13:55:50|15450.81|15370.81|15450.85|15370.85|15450.85|15370.85|15450.31|15370.31|9
1722779760000|2024-08-04 13:56:00|15450.95|15370.95|15451.19|15371.19|15451.47|15371.47|15450.89|15370.89|10
1722779770000|2024-08-04 13:56:10|15451.51|15371.51|15452.51|15372.51|15452.55|15372.55|15451.51|15371.51|8
1722779780000|2024-08-04 13:56:20|15452.57|15372.57|15451.64|15371.64|15452.57|15372.57|15451.64|15371.64|10
1722779790000|2024-08-04 13:56:30|15451.54|15371.54|15448.79|15368.79|15451.58|15371.58|15448.79|15368.79|10
1722779800000|2024-08-04 13:56:40|15448.7|15368.7|15447.48|15367.48|15448.7|15368.7|15447.26|15367.26|10
1722779810000|2024-08-04 13:56:50|15447.14|15367.14|15444.26|15364.26|15447.28|15367.28|15444.26|15364.26|10
1722779820000|2024-08-04 13:57:00|15444.17|15364.17|15444.11|15364.11|15444.31|15364.31|15443.73|15363.73|10
1722779830000|2024-08-04 13:57:10|15443.83|15363.83|15442.07|15362.07|15443.98|15363.98|15442.07|15362.07|10
1722779840000|2024-08-04 13:57:20|15441.79|15361.79|15442.11|15362.11|15442.11|15362.11|15441.54|15361.54|10
1722779850000|2024-08-04 13:57:30|15442.15|15362.15|15441.78|15361.78|15442.27|15362.27|15441.78|15361.78|10
1722779860000|2024-08-04 13:57:40|15441.8|15361.8|15441.41|15361.41|15441.87|15361.87|15441.24|15361.24|10
1722779870000|2024-08-04 13:57:50|15441.47|15361.47|15440.5|15360.5|15441.76|15361.76|15440.5|15360.5|10
1722779880000|2024-08-04 13:58:00|15440.32|15360.32|15441.8|15361.8|15441.8|15361.8|15440.25|15360.25|10
1722779890000|2024-08-04 13:58:10|15441.63|15361.63|15441.64|15361.64|15441.97|15361.97|15441.63|15361.63|10
1722779900000|2024-08-04 13:58:20|15441.42|15361.42|15441.49|15361.49|15441.52|15361.52|15441.4|15361.4|10
1722779910000|2024-08-04 13:58:30|15441.48|15361.48|15438.54|15358.54|15441.48|15361.48|15438.54|15358.54|9
1722779920000|2024-08-04 13:58:40|15438.92|15358.92|15439.23|15359.23|15439.23|15359.23|15438.78|15358.78|10
1722779930000|2024-08-04 13:58:50|15439.28|15359.28|15440.65|15360.65|15440.65|15360.65|15439.02|15359.02|10
1722779940000|2024-08-04 13:59:00|15440.73|15360.73|15439.42|15359.42|15440.73|15360.73|15439.42|15359.42|8
1722779950000|2024-08-04 13:59:10|15439.3|15359.3|15438.21|15358.21|15439.38|15359.38|15438.05|15358.05|10
1722779960000|2024-08-04 13:59:20|15438.03|15358.03|15437.9|15357.9|15438.29|15358.29|15437.84|15357.84|9
1722779970000|2024-08-04 13:59:30|15438.1|15358.1|15437.63|15357.63|15438.17|15358.17|15437.63|15357.63|10
1722779980000|2024-08-04 13:59:40|15437.41|15357.41|15435.09|15355.09|15437.41|15357.41|15435.09|15355.09|10
1722779990000|2024-08-04 13:59:50|15433.98|15353.98|15429.12|15349.12|15433.98|15353.98|15429.12|15349.12|10
1722780000000|2024-08-04 14:00:00|15428.14|15348.14|15425.74|15345.74|15428.14|15348.14|15425.74|15345.74|10
1722780010000|2024-08-04 14:00:10|15425.57|15345.57|15426.01|15346.01|15426.14|15346.14|15425.49|15345.49|10
1722780020000|2024-08-04 14:00:20|15425.75|15345.75|15425.96|15345.96|15426.1|15346.1|15425.38|15345.38|10
1722780030000|2024-08-04 14:00:30|15425.85|15345.85|15424.66|15344.66|15425.85|15345.85|15424.65|15344.65|10
1722780040000|2024-08-04 14:00:40|15424.79|15344.79|15424.32|15344.32|15424.91|15344.91|15424.32|15344.32|10
1722780050000|2024-08-04 14:00:50|15424.25|15344.25|15422.11|15342.11|15424.25|15344.25|15422.11|15342.11|10
1722780060000|2024-08-04 14:01:00|15422.17|15342.17|15424.51|15344.51|15424.51|15344.51|15422.17|15342.17|10
1722780070000|2024-08-04 14:01:10|15424.74|15344.74|15425.3|15345.3|15425.45|15345.45|15424.74|15344.74|10
1722780080000|2024-08-04 14:01:20|15425.58|15345.58|15425.37|15345.37|15425.79|15345.79|15425.28|15345.28|10
1722780090000|2024-08-04 14:01:30|15425.38|15345.38|15424.98|15344.98|15425.57|15345.57|15424.98|15344.98|10
1722780100000|2024-08-04 14:01:40|15424.81|15344.81|15425.09|15345.09|15425.21|15345.21|15424.53|15344.53|10
1722780110000|2024-08-04 14:01:50|15425.15|15345.15|15425.86|15345.86|15425.86|15345.86|15425.14|15345.14|8
1722780120000|2024-08-04 14:02:00|15426.29|15346.29|15425.87|15345.87|15427.52|15347.52|15425.66|15345.66|10
1722780130000|2024-08-04 14:02:10|15425.77|15345.77|15427.15|15347.15|15427.55|15347.55|15425.77|15345.77|10
1722780140000|2024-08-04 14:02:20|15427.49|15347.49|15427.8|15347.8|15427.96|15347.96|15427.3|15347.3|10
1722780150000|2024-08-04 14:02:30|15427.85|15347.85|15428.05|15348.05|15428.05|15348.05|15427.22|15347.22|9
1722780160000|2024-08-04 14:02:40|15428.14|15348.14|15428.48|15348.48|15428.72|15348.72|15428.14|15348.14|9
1722780170000|2024-08-04 14:02:50|15428.34|15348.34|15426.9|15346.9|15428.52|15348.52|15426.9|15346.9|8
1722780180000|2024-08-04 14:03:00|15426.55|15346.55|15424.84|15344.84|15426.55|15346.55|15424.84|15344.84|9
1722780190000|2024-08-04 14:03:10|15424.75|15344.75|15424.29|15344.29|15424.97|15344.97|15424.29|15344.29|9
1722780200000|2024-08-04 14:03:20|15424.52|15344.52|15425.36|15345.36|15425.41|15345.41|15424.52|15344.52|9
1722780210000|2024-08-04 14:03:30|15425.32|15345.32|15423.57|15343.57|15425.32|15345.32|15423.57|15343.57|10
1722780220000|2024-08-04 14:03:40|15423.19|15343.19|15421.48|15341.48|15423.19|15343.19|15421.48|15341.48|10
1722780230000|2024-08-04 14:03:50|15421.24|15341.24|15419.56|15339.56|15421.24|15341.24|15419.56|15339.56|9
1722780240000|2024-08-04 14:04:00|15419.54|15339.54|15415.07|15335.07|15419.54|15339.54|15414.53|15334.53|10
1722780250000|2024-08-04 14:04:10|15415.21|15335.21|15412.3|15332.3|15415.42|15335.42|15412.3|15332.3|10
1722780260000|2024-08-04 14:04:20|15412.1|15332.1|15411.23|15331.23|15412.11|15332.11|15411.23|15331.23|10
1722780270000|2024-08-04 14:04:30|15411.21|15331.21|15409.77|15329.77|15411.21|15331.21|15409.77|15329.77|9
1722780280000|2024-08-04 14:04:40|15409.7|15329.7|15408.51|15328.51|15409.74|15329.74|15408.51|15328.51|9
1722780290000|2024-08-04 14:04:50|15407.85|15327.85|15404.73|15324.73|15407.85|15327.85|15404.38|15324.38|10
1722780300000|2024-08-04 14:05:00|15404.4|15324.4|15403.06|15323.06|15404.9|15324.9|15403.06|15323.06|10
1722780310000|2024-08-04 14:05:10|15403.02|15323.02|15401.43|15321.43|15403.23|15323.23|15401.43|15321.43|10
1722780320000|2024-08-04 14:05:20|15401.27|15321.27|15402.73|15322.73|15402.75|15322.75|15401.27|15321.27|10
1722780330000|2024-08-04 14:05:30|15403.35|15323.35|15404.56|15324.56|15404.56|15324.56|15402.87|15322.87|10
1722780340000|2024-08-04 14:05:40|15404.73|15324.73|15406.47|15326.47|15406.47|15326.47|15404.73|15324.73|10
1722780350000|2024-08-04 14:05:50|15406.52|15326.52|15408.69|15328.69|15408.69|15328.69|15406.52|15326.52|10
1722780360000|2024-08-04 14:06:00|15409.18|15329.18|15410.38|15330.38|15410.38|15330.38|15409.18|15329.18|10
1722780370000|2024-08-04 14:06:10|15410.48|15330.48|15410.18|15330.18|15410.48|15330.48|15409.9|15329.9|10
1722780380000|2024-08-04 14:06:20|15410.42|15330.42|15412.1|15332.1|15412.1|15332.1|15410.2|15330.2|9
1722780390000|2024-08-04 14:06:30|15413.16|15333.16|15413.24|15333.24|15413.27|15333.27|15412.67|15332.67|10
1722780400000|2024-08-04 14:06:40|15413.14|15333.14|15413.92|15333.92|15413.92|15333.92|15413.14|15333.14|9
1722780410000|2024-08-04 14:06:50|15413.79|15333.79|15414.48|15334.48|15414.58|15334.58|15413.4|15333.4|9
1722780420000|2024-08-04 14:07:00|15414.98|15334.98|15413.01|15333.01|15414.98|15334.98|15413.01|15333.01|10
1722780430000|2024-08-04 14:07:10|15412.16|15332.16|15407.31|15327.31|15412.16|15332.16|15407.31|15327.31|9
1722780440000|2024-08-04 14:07:20|15406.04|15326.04|15406.16|15326.16|15406.17|15326.17|15405.8|15325.8|9
1722780450000|2024-08-04 14:07:30|15406.6|15326.6|15407.78|15327.78|15407.78|15327.78|15406.6|15326.6|10
1722780460000|2024-08-04 14:07:40|15408.28|15328.28|15405.63|15325.63|15408.52|15328.52|15405.63|15325.63|10
1722780470000|2024-08-04 14:07:50|15405.45|15325.45|15404.11|15324.11|15405.45|15325.45|15404.11|15324.11|10
1722780480000|2024-08-04 14:08:00|15404.01|15324.01|15401.19|15321.19|15404.06|15324.06|15401.1|15321.1|10
1722780490000|2024-08-04 14:08:10|15401.21|15321.21|15397.36|15317.36|15401.4|15321.4|15397.36|15317.36|10
1722780500000|2024-08-04 14:08:20|15394.98|15314.98|15388.26|15308.26|15394.98|15314.98|15388.26|15308.26|10
1722780510000|2024-08-04 14:08:30|15386.43|15306.43|15383.93|15303.93|15386.43|15306.43|15383.75|15303.75|10
1722780520000|2024-08-04 14:08:40|15383.86|15303.86|15379.36|15299.36|15385.06|15305.06|15379.36|15299.36|10
1722780530000|2024-08-04 14:08:50|15379.3|15299.3|15380.97|15300.97|15380.97|15300.97|15379.3|15299.3|9
1722780540000|2024-08-04 14:09:00|15380.74|15300.74|15382.96|15302.96|15383.16|15303.16|15380.17|15300.17|10
1722780550000|2024-08-04 14:09:10|15382.82|15302.82|15378.62|15298.62|15384.05|15304.05|15378.62|15298.62|10
1722780560000|2024-08-04 14:09:20|15377.69|15297.69|15375.12|15295.12|15377.69|15297.69|15373.99|15293.99|10
1722780570000|2024-08-04 14:09:30|15375.46|15295.46|15375.12|15295.12|15375.46|15295.46|15374.36|15294.36|10
1722780580000|2024-08-04 14:09:40|15374.98|15294.98|15373.9|15293.9|15374.98|15294.98|15373.59|15293.59|10
1722780590000|2024-08-04 14:09:50|15374.07|15294.07|15371.09|15291.09|15374.07|15294.07|15370.21|15290.21|10
1722780600000|2024-08-04 14:10:00|15371.2|15291.2|15372.1|15292.1|15372.56|15292.56|15371.2|15291.2|10
1722780610000|2024-08-04 14:10:10|15372.11|15292.11|15372.88|15292.88|15372.88|15292.88|15372.07|15292.07|9
1722780620000|2024-08-04 14:10:20|15372.55|15292.55|15371.31|15291.31|15372.78|15292.78|15371.26|15291.26|10
1722780630000|2024-08-04 14:10:30|15371.48|15291.48|15369.98|15289.98|15371.58|15291.58|15369.98|15289.98|10
1722780640000|2024-08-04 14:10:40|15369.6|15289.6|15368.84|15288.84|15369.64|15289.64|15368.84|15288.84|9
1722780650000|2024-08-04 14:10:50|15368.72|15288.72|15367.82|15287.82|15369.09|15289.09|15367.82|15287.82|10
1722780660000|2024-08-04 14:11:00|15368.32|15288.32|15365.19|15285.19|15368.46|15288.46|15365.19|15285.19|10
1722780670000|2024-08-04 14:11:10|15365.42|15285.42|15365.72|15285.72|15367.17|15287.17|15364.99|15284.99|10
1722780680000|2024-08-04 14:11:20|15365.43|15285.43|15359.57|15279.57|15365.62|15285.62|15359.57|15279.57|10
1722780690000|2024-08-04 14:11:30|15359.28|15279.28|15356.59|15276.59|15359.58|15279.58|15356.59|15276.59|10
1722780700000|2024-08-04 14:11:40|15356.26|15276.26|15354.8|15274.8|15356.26|15276.26|15354.73|15274.73|10
1722780710000|2024-08-04 14:11:50|15354.65|15274.65|15352.09|15272.09|15354.65|15274.65|15352.09|15272.09|9
1722780720000|2024-08-04 14:12:00|15351.75|15271.75|15350.57|15270.57|15351.92|15271.92|15350.57|15270.57|10
1722780730000|2024-08-04 14:12:10|15349.79|15269.79|15343.88|15263.88|15349.79|15269.79|15343.88|15263.88|10
1722780740000|2024-08-04 14:12:20|15343.71|15263.71|15337.87|15257.87|15343.71|15263.71|15337.87|15257.87|10
1722780750000|2024-08-04 14:12:30|15336.65|15256.65|15334.46|15254.46|15336.65|15256.65|15334.46|15254.46|10
1722780760000|2024-08-04 14:12:40|15334.51|15254.51|15336.34|15256.34|15336.49|15256.49|15333.96|15253.96|10
1722780770000|2024-08-04 14:12:50|15336.55|15256.55|15338.13|15258.13|15338.13|15258.13|15336.55|15256.55|10
1722780780000|2024-08-04 14:13:00|15337.85|15257.85|15338.77|15258.77|15338.86|15258.86|15337.43|15257.43|10
1722780790000|2024-08-04 14:13:10|15336.08|15256.08|15337.46|15257.46|15338.61|15258.61|15336.08|15256.08|10
1722780800000|2024-08-04 14:13:20|15337.72|15257.72|15336.89|15256.89|15337.72|15257.72|15336.85|15256.85|10
1722780810000|2024-08-04 14:13:30|15336.61|15256.61|15335.85|15255.85|15336.61|15256.61|15335.76|15255.76|10
1722780820000|2024-08-04 14:13:40|15335.93|15255.93|15336.16|15256.16|15337.51|15257.51|15335.5|15255.5|10
1722780830000|2024-08-04 14:13:50|15336.12|15256.12|15332.63|15252.63|15336.12|15256.12|15332.63|15252.63|10
1722780840000|2024-08-04 14:14:00|15332.38|15252.38|15329.55|15249.55|15332.38|15252.38|15329.55|15249.55|10
1722780850000|2024-08-04 14:14:10|15328.25|15248.25|15320.52|15240.52|15328.25|15248.25|15320.34|15240.34|10
1722780860000|2024-08-04 14:14:20|15320.04|15240.04|15318.3|15238.3|15320.3|15240.3|15317.36|15237.36|10
1722780870000|2024-08-04 14:14:30|15317.82|15237.82|15309.25|15229.25|15317.82|15237.82|15309.25|15229.25|10
1722780880000|2024-08-04 14:14:40|15308.46|15228.46|15304.92|15224.92|15308.46|15228.46|15304.92|15224.92|10
1722780890000|2024-08-04 14:14:50|15305.37|15225.37|15299.76|15219.76|15305.37|15225.37|15299.76|15219.76|9
1722780900000|2024-08-04 14:15:00|15299.56|15219.56|15300.64|15220.64|15300.9|15220.9|15299.28|15219.28|10
1722780910000|2024-08-04 14:15:10|15301.28|15221.28|15303.67|15223.67|15303.67|15223.67|15301.28|15221.28|10
1722780920000|2024-08-04 14:15:20|15303.76|15223.76|15303.63|15223.63|15306.08|15226.08|15302.86|15222.86|10
1722780930000|2024-08-04 14:15:30|15303.6|15223.6|15306.27|15226.27|15306.38|15226.38|15303.6|15223.6|10
1722780940000|2024-08-04 14:15:40|15306.41|15226.41|15309.86|15229.86|15309.86|15229.86|15306.41|15226.41|10
1722780950000|2024-08-04 14:15:50|15309.51|15229.51|15309.58|15229.58|15311.01|15231.01|15309.38|15229.38|10
1722780960000|2024-08-04 14:16:00|15309.73|15229.73|15303.12|15223.12|15309.73|15229.73|15303.12|15223.12|10
1722780970000|2024-08-04 14:16:10|15303.07|15223.07|15289.87|15209.87|15303.07|15223.07|15289.87|15209.87|10
1722780980000|2024-08-04 14:16:20|15286.97|15206.97|15284.31|15204.31|15286.97|15206.97|15284.31|15204.31|10
1722780990000|2024-08-04 14:16:30|15282.99|15202.99|15279.79|15199.79|15282.99|15202.99|15279.35|15199.35|10
1722781000000|2024-08-04 14:16:40|15279.97|15199.97|15280.87|15200.87|15284.57|15204.57|15279.97|15199.97|10
1722781010000|2024-08-04 14:16:50|15280.59|15200.59|15287.24|15207.24|15287.24|15207.24|15280.59|15200.59|9
1722781020000|2024-08-04 14:17:00|15287.85|15207.85|15291.74|15211.74|15291.74|15211.74|15286.5|15206.5|10
1722781030000|2024-08-04 14:17:10|15292.2|15212.2|15295.7|15215.7|15295.7|15215.7|15291.89|15211.89|10
1722781040000|2024-08-04 14:17:20|15296.3|15216.3|15300.62|15220.62|15300.62|15220.62|15296.3|15216.3|10
1722781050000|2024-08-04 14:17:30|15300.93|15220.93|15301.36|15221.36|15302.49|15222.49|15300.47|15220.47|10
1722781060000|2024-08-04 14:17:40|15301.16|15221.16|15299.88|15219.88|15301.16|15221.16|15299.43|15219.43|10
1722781070000|2024-08-04 14:17:50|15300.05|15220.05|15297.79|15217.79|15300.05|15220.05|15297.79|15217.79|10
1722781080000|2024-08-04 14:18:00|15298.11|15218.11|15291.99|15211.99|15298.7|15218.7|15291.92|15211.92|10
1722781090000|2024-08-04 14:18:10|15289.29|15209.29|15289.82|15209.82|15290.18|15210.18|15288.69|15208.69|10
1722781100000|2024-08-04 14:18:20|15290.25|15210.25|15288.61|15208.61|15290.96|15210.96|15288.61|15208.61|10
1722781110000|2024-08-04 14:18:30|15287.88|15207.88|15286.55|15206.55|15287.88|15207.88|15285.06|15205.06|10
1722781120000|2024-08-04 14:18:40|15286.77|15206.77|15290.05|15210.05|15290.23|15210.23|15286.77|15206.77|10
1722781130000|2024-08-04 14:18:50|15292|15212|15293.32|15213.32|15293.65|15213.65|15292|15212|9
1722781140000|2024-08-04 14:19:00|15293.9|15213.9|15296.88|15216.88|15296.88|15216.88|15293.9|15213.9|10
1722781150000|2024-08-04 14:19:10|15296.89|15216.89|15296.96|15216.96|15298.28|15218.28|15296.66|15216.66|10
1722781160000|2024-08-04 14:19:20|15299.01|15219.01|15294.65|15214.65|15299.96|15219.96|15294.65|15214.65|10
1722781170000|2024-08-04 14:19:30|15294.97|15214.97|15295.57|15215.57|15298.06|15218.06|15294.97|15214.97|10
1722781180000|2024-08-04 14:19:40|15295.02|15215.02|15297.01|15217.01|15297.01|15217.01|15294.95|15214.95|10
1722781190000|2024-08-04 14:19:50|15296.71|15216.71|15296.67|15216.67|15297.55|15217.55|15296.67|15216.67|10
1722781200000|2024-08-04 14:20:00|15296.7|15216.7|15298.23|15218.23|15298.86|15218.86|15296.62|15216.62|10
1722781210000|2024-08-04 14:20:10|15298.33|15218.33|15298.64|15218.64|15298.64|15218.64|15297.77|15217.77|10
1722781220000|2024-08-04 14:20:20|15298.78|15218.78|15296.77|15216.77|15298.85|15218.85|15296.77|15216.77|10
1722781230000|2024-08-04 14:20:30|15296.26|15216.26|15295.67|15215.67|15296.63|15216.63|15294.55|15214.55|10
1722781240000|2024-08-04 14:20:40|15296.77|15216.77|15296.58|15216.58|15296.77|15216.77|15295.96|15215.96|10
1722781250000|2024-08-04 14:20:50|15296.66|15216.66|15295.6|15215.6|15297.76|15217.76|15295.49|15215.49|9
1722781260000|2024-08-04 14:21:00|15294.85|15214.85|15294.72|15214.72|15295.63|15215.63|15293.61|15213.61|10
1722781270000|2024-08-04 14:21:10|15294.23|15214.23|15295.75|15215.75|15296.17|15216.17|15294.23|15214.23|10
1722781280000|2024-08-04 14:21:20|15295.55|15215.55|15292.85|15212.85|15295.71|15215.71|15292.74|15212.74|10
1722781290000|2024-08-04 14:21:30|15292.48|15212.48|15293.92|15213.92|15293.97|15213.97|15292.36|15212.36|10
1722781300000|2024-08-04 14:21:40|15293.9|15213.9|15290.92|15210.92|15293.9|15213.9|15290.92|15210.92|9
1722781310000|2024-08-04 14:21:50|15291.58|15211.58|15291.67|15211.67|15291.89|15211.89|15290.69|15210.69|10
1722781320000|2024-08-04 14:22:00|15291.58|15211.58|15292.5|15212.5|15292.5|15212.5|15291.48|15211.48|10
1722781330000|2024-08-04 14:22:10|15292.4|15212.4|15291.24|15211.24|15292.93|15212.93|15291.24|15211.24|10
1722781340000|2024-08-04 14:22:20|15290.98|15210.98|15290.59|15210.59|15290.98|15210.98|15290.45|15210.45|8
1722781350000|2024-08-04 14:22:30|15290.84|15210.84|15284.88|15204.88|15290.84|15210.84|15284.88|15204.88|10
1722781360000|2024-08-04 14:22:40|15284.06|15204.06|15278.19|15198.19|15284.06|15204.06|15278.19|15198.19|10
1722781370000|2024-08-04 14:22:50|15276.13|15196.13|15274.95|15194.95|15276.13|15196.13|15274.4|15194.4|10
1722781380000|2024-08-04 14:23:00|15274.96|15194.96|15274.15|15194.15|15275.4|15195.4|15273.73|15193.73|9
1722781390000|2024-08-04 14:23:10|15273.74|15193.74|15271.24|15191.24|15273.76|15193.76|15270.52|15190.52|10
1722781400000|2024-08-04 14:23:20|15271.37|15191.37|15267.5|15187.5|15271.37|15191.37|15267.5|15187.5|10
1722781410000|2024-08-04 14:23:30|15266.28|15186.28|15265.09|15185.09|15267.54|15187.54|15265.09|15185.09|10
1722781420000|2024-08-04 14:23:40|15262.39|15182.39|15262.98|15182.98|15263.47|15183.47|15262.39|15182.39|10
1722781430000|2024-08-04 14:23:50|15262.93|15182.93|15262.65|15182.65|15263.87|15183.87|15262.51|15182.51|10
1722781440000|2024-08-04 14:24:00|15262.61|15182.61|15263.75|15183.75|15264.03|15184.03|15262.61|15182.61|10
1722781450000|2024-08-04 14:24:10|15264.14|15184.14|15264.89|15184.89|15265.23|15185.23|15262.46|15182.46|10
1722781460000|2024-08-04 14:24:20|15264.88|15184.88|15265.99|15185.99|15265.99|15185.99|15264.8|15184.8|10
1722781470000|2024-08-04 14:24:30|15266.01|15186.01|15263.65|15183.65|15266.08|15186.08|15263.48|15183.48|10
1722781480000|2024-08-04 14:24:40|15267.7|15187.7|15266.7|15186.7|15268.12|15188.12|15266.7|15186.7|10
1722781490000|2024-08-04 14:24:50|15266.36|15186.36|15263.7|15183.7|15266.36|15186.36|15263.7|15183.7|10
1722781500000|2024-08-04 14:25:00|15262.96|15182.96|15261.99|15181.99|15262.96|15182.96|15261.99|15181.99|9
1722781510000|2024-08-04 14:25:10|15261.97|15181.97|15262.69|15182.69|15263.01|15183.01|15261.97|15181.97|10
1722781520000|2024-08-04 14:25:20|15263.23|15183.23|15263.59|15183.59|15263.59|15183.59|15263.13|15183.13|10
1722781530000|2024-08-04 14:25:30|15263.52|15183.52|15260.63|15180.63|15263.6|15183.6|15260.63|15180.63|10
1722781540000|2024-08-04 14:25:40|15260.57|15180.57|15257.52|15177.52|15260.57|15180.57|15257.47|15177.47|9
1722781550000|2024-08-04 14:25:50|15257.42|15177.42|15257.06|15177.06|15257.97|15177.97|15257.06|15177.06|10
1722781560000|2024-08-04 14:26:00|15257.46|15177.46|15257.26|15177.26|15257.56|15177.56|15257.08|15177.08|9
1722781570000|2024-08-04 14:26:10|15257.29|15177.29|15256.06|15176.06|15257.29|15177.29|15255.75|15175.75|10
1722781580000|2024-08-04 14:26:20|15256.05|15176.05|15259.54|15179.54|15259.54|15179.54|15256.05|15176.05|10
1722781590000|2024-08-04 14:26:30|15259.58|15179.58|15260.37|15180.37|15261.43|15181.43|15259.53|15179.53|10
1722781600000|2024-08-04 14:26:40|15260.55|15180.55|15256.18|15176.18|15260.55|15180.55|15256.18|15176.18|10
1722781610000|2024-08-04 14:26:50|15255.24|15175.24|15248.68|15168.68|15255.24|15175.24|15248.39|15168.39|10
1722781620000|2024-08-04 14:27:00|15248.25|15168.25|15251.37|15171.37|15251.67|15171.67|15248.25|15168.25|10
1722781630000|2024-08-04 14:27:10|15250.31|15170.31|15246.19|15166.19|15250.31|15170.31|15246.09|15166.09|10
1722781640000|2024-08-04 14:27:20|15245.58|15165.58|15242.61|15162.61|15246.37|15166.37|15242.16|15162.16|10
1722781650000|2024-08-04 14:27:30|15242.72|15162.72|15242.62|15162.62|15242.72|15162.72|15241.28|15161.28|10
1722781660000|2024-08-04 14:27:40|15242.56|15162.56|15243.91|15163.91|15244.34|15164.34|15242.56|15162.56|10
1722781670000|2024-08-04 14:27:50|15244.3|15164.3|15245.77|15165.77|15245.77|15165.77|15244.3|15164.3|10
1722781680000|2024-08-04 14:28:00|15245.23|15165.23|15247.57|15167.57|15247.57|15167.57|15245.23|15165.23|10
1722781690000|2024-08-04 14:28:10|15246.95|15166.95|15243.97|15163.97|15247.44|15167.44|15243.97|15163.97|10
1722781700000|2024-08-04 14:28:20|15243.46|15163.46|15245.13|15165.13|15245.89|15165.89|15243.26|15163.26|9
1722781710000|2024-08-04 14:28:30|15245.02|15165.02|15241.82|15161.82|15245.02|15165.02|15241.82|15161.82|10
1722781720000|2024-08-04 14:28:40|15241.98|15161.98|15236.35|15156.35|15241.98|15161.98|15236.17|15156.17|10
1722781730000|2024-08-04 14:28:50|15236.09|15156.09|15236.46|15156.46|15236.46|15156.46|15235.71|15155.71|10
1722781740000|2024-08-04 14:29:00|15236.43|15156.43|15235.22|15155.22|15237.1|15157.1|15235.22|15155.22|10
1722781750000|2024-08-04 14:29:10|15234.75|15154.75|15231.8|15151.8|15234.75|15154.75|15231.28|15151.28|9
1722781760000|2024-08-04 14:29:20|15231.28|15151.28|15231.04|15151.04|15231.28|15151.28|15230.63|15150.63|10
1722781770000|2024-08-04 14:29:30|15229.07|15149.07|15228.4|15148.4|15229.07|15149.07|15227.85|15147.85|10
1722781780000|2024-08-04 14:29:40|15222.82|15142.82|15223.33|15143.33|15223.33|15143.33|15222.31|15142.31|10
1722781790000|2024-08-04 14:29:50|15223.54|15143.54|15224.05|15144.05|15224.08|15144.08|15223.13|15143.13|10
1722781800000|2024-08-04 14:30:00|15224.13|15144.13|15224.72|15144.72|15225.57|15145.57|15224.13|15144.13|10
1722781810000|2024-08-04 14:30:10|15224.47|15144.47|15214.47|15134.47|15224.47|15144.47|15214.47|15134.47|10
1722781820000|2024-08-04 14:30:20|15214.35|15134.35|15220.71|15140.71|15220.71|15140.71|15214.35|15134.35|10
1722781830000|2024-08-04 14:30:30|15221.4|15141.4|15232.39|15152.39|15232.45|15152.45|15221.4|15141.4|10
1722781840000|2024-08-04 14:30:40|15232.14|15152.14|15236.32|15156.32|15236.48|15156.48|15231.65|15151.65|10
1722781850000|2024-08-04 14:30:50|15236.34|15156.34|15232.7|15152.7|15236.49|15156.49|15232.41|15152.41|10
1722781860000|2024-08-04 14:31:00|15232.46|15152.46|15223.03|15143.03|15232.46|15152.46|15223.03|15143.03|10
1722781870000|2024-08-04 14:31:10|15224.01|15144.01|15222|15142|15224.01|15144.01|15222|15142|10
1722781880000|2024-08-04 14:31:20|15221.18|15141.18|15218.48|15138.48|15221.18|15141.18|15218.48|15138.48|10
1722781890000|2024-08-04 14:31:30|15218.37|15138.37|15216.76|15136.76|15218.37|15138.37|15216.1|15136.1|10
1722781900000|2024-08-04 14:31:40|15216.33|15136.33|15218.59|15138.59|15218.59|15138.59|15216.27|15136.27|10
1722781910000|2024-08-04 14:31:50|15219.05|15139.05|15218.11|15138.11|15219.9|15139.9|15218.11|15138.11|10
1722781920000|2024-08-04 14:32:00|15217.42|15137.42|15215.69|15135.69|15218.9|15138.9|15215.69|15135.69|10
1722781930000|2024-08-04 14:32:10|15214.73|15134.73|15211.25|15131.25|15214.73|15134.73|15210.66|15130.66|10
1722781940000|2024-08-04 14:32:20|15211.47|15131.47|15209.73|15129.73|15211.47|15131.47|15209.08|15129.08|10
1722781950000|2024-08-04 14:32:30|15209.23|15129.23|15209.44|15129.44|15209.44|15129.44|15208.63|15128.63|10
1722781960000|2024-08-04 14:32:40|15209.68|15129.68|15204.04|15124.04|15209.68|15129.68|15203.66|15123.66|10
1722781970000|2024-08-04 14:32:50|15204.69|15124.69|15206.3|15126.3|15206.3|15126.3|15204.56|15124.56|10
1722781980000|2024-08-04 14:33:00|15206.52|15126.52|15206.91|15126.91|15208.23|15128.23|15206.44|15126.44|10
1722781990000|2024-08-04 14:33:10|15206.52|15126.52|15196.81|15116.81|15207.29|15127.29|15196.81|15116.81|10
1722782000000|2024-08-04 14:33:20|15196.16|15116.16|15188.43|15108.43|15196.16|15116.16|15186.99|15106.99|10
1722782010000|2024-08-04 14:33:30|15185.97|15105.97|15183.49|15103.49|15185.97|15105.97|15181.12|15101.12|10
1722782020000|2024-08-04 14:33:40|15183.31|15103.31|15184.33|15104.33|15185.6|15105.6|15183.06|15103.06|10
1722782030000|2024-08-04 14:33:50|15184.06|15104.06|15179.83|15099.83|15184.06|15104.06|15179.83|15099.83|10
1722782040000|2024-08-04 14:34:00|15180.26|15100.26|15178.6|15098.6|15180.26|15100.26|15178.6|15098.6|10
1722782050000|2024-08-04 14:34:10|15178.3|15098.3|15172.85|15092.85|15178.3|15098.3|15172.85|15092.85|10
1722782060000|2024-08-04 14:34:20|15174.05|15094.05|15171.7|15091.7|15174.55|15094.55|15171.6|15091.6|10
1722782070000|2024-08-04 14:34:30|15171.22|15091.22|15168.27|15088.27|15171.22|15091.22|15168.17|15088.17|10
1722782080000|2024-08-04 14:34:40|15167.46|15087.46|15164.23|15084.23|15167.46|15087.46|15164.23|15084.23|10
1722782090000|2024-08-04 14:34:50|15164.14|15084.14|15162.97|15082.97|15165.97|15085.97|15162.97|15082.97|10
1722782100000|2024-08-04 14:35:00|15162.96|15082.96|15163.51|15083.51|15164.31|15084.31|15162.38|15082.38|10
1722782110000|2024-08-04 14:35:10|15163.42|15083.42|15169.63|15089.63|15169.63|15089.63|15163.42|15083.42|10
1722782120000|2024-08-04 14:35:20|15170.12|15090.12|15180.38|15100.38|15180.55|15100.55|15170.12|15090.12|10
1722782130000|2024-08-04 14:35:30|15178.27|15098.27|15173.26|15093.26|15178.95|15098.95|15172.52|15092.52|10
1722782140000|2024-08-04 14:35:40|15174.27|15094.27|15176.38|15096.38|15176.75|15096.75|15174.27|15094.27|10
1722782150000|2024-08-04 14:35:50|15176.11|15096.11|15173.5|15093.5|15176.11|15096.11|15173.5|15093.5|10
1722782160000|2024-08-04 14:36:00|15173.41|15093.41|15175.7|15095.7|15175.7|15095.7|15173.41|15093.41|10
1722782170000|2024-08-04 14:36:10|15174.8|15094.8|15167.24|15087.24|15174.8|15094.8|15167.24|15087.24|10
1722782180000|2024-08-04 14:36:20|15167.06|15087.06|15164.81|15084.81|15167.76|15087.76|15164.81|15084.81|10
1722782190000|2024-08-04 14:36:30|15164.28|15084.28|15160.39|15080.39|15164.47|15084.47|15160.39|15080.39|10
1722782200000|2024-08-04 14:36:40|15159.55|15079.55|15154.67|15074.67|15159.55|15079.55|15154.67|15074.67|10
1722782210000|2024-08-04 14:36:50|15154.61|15074.61|15146.84|15066.84|15154.68|15074.68|15146.84|15066.84|10
1722782220000|2024-08-04 14:37:00|15146.68|15066.68|15138.19|15058.19|15146.68|15066.68|15137.77|15057.77|10
1722782230000|2024-08-04 14:37:10|15138.08|15058.08|15137.38|15057.38|15138.62|15058.62|15137.02|15057.02|10
1722782240000|2024-08-04 14:37:20|15136.86|15056.86|15136.8|15056.8|15137.26|15057.26|15135.32|15055.32|10
1722782250000|2024-08-04 14:37:30|15136.15|15056.15|15127.46|15047.46|15136.17|15056.17|15127.46|15047.46|10
1722782260000|2024-08-04 14:37:40|15126.8|15046.8|15131.2|15051.2|15131.2|15051.2|15126.8|15046.8|10
1722782270000|2024-08-04 14:37:50|15131.49|15051.49|15131.7|15051.7|15132.34|15052.34|15130.98|15050.98|10
1722782280000|2024-08-04 14:38:00|15130.79|15050.79|15124.2|15044.2|15130.79|15050.79|15123.77|15043.77|10
1722782290000|2024-08-04 14:38:10|15123.79|15043.79|15114.54|15034.54|15123.79|15043.79|15114.54|15034.54|10
1722782300000|2024-08-04 14:38:20|15114.31|15034.31|15120.91|15040.91|15120.91|15040.91|15113.77|15033.77|10
1722782310000|2024-08-04 14:38:30|15118.46|15038.46|15115.83|15035.83|15118.46|15038.46|15115.83|15035.83|9
1722782320000|2024-08-04 14:38:40|15115.66|15035.66|15107.94|15027.94|15115.95|15035.95|15107.94|15027.94|10
1722782330000|2024-08-04 14:38:50|15106.88|15026.88|15108.45|15028.45|15109.3|15029.3|15105.93|15025.93|10
1722782340000|2024-08-04 14:39:00|15107.57|15027.57|15099.74|15019.74|15108.63|15028.63|15098.81|15018.81|10
1722782350000|2024-08-04 14:39:10|15101.85|15021.85|15084.58|15004.58|15101.85|15021.85|15084.58|15004.58|10
1722782360000|2024-08-04 14:39:20|15083.69|15003.69|15085.44|15005.44|15085.44|15005.44|15081.48|15001.48|10
1722782370000|2024-08-04 14:39:30|15085.41|15005.41|15084.41|15004.41|15085.86|15005.86|15083.87|15003.87|10
1722782380000|2024-08-04 14:39:40|15084.44|15004.44|15079.47|14999.47|15084.48|15004.48|15079.47|14999.47|10
1722782390000|2024-08-04 14:39:50|15079.8|14999.8|15068.04|14988.04|15079.8|14999.8|15068.04|14988.04|10
1722782400000|2024-08-04 14:40:00|15067.06|14987.06|15072.41|14992.41|15072.41|14992.41|15066.92|14986.92|10
1722782410000|2024-08-04 14:40:10|15072.03|14992.03|15079.54|14999.54|15079.54|14999.54|15072.03|14992.03|10
1722782420000|2024-08-04 14:40:20|15080.22|15000.22|15080.77|15000.77|15088.33|15008.33|15080.22|15000.22|10
1722782430000|2024-08-04 14:40:30|15079.8|14999.8|15076.44|14996.44|15080.5|15000.5|15076.44|14996.44|10
1722782440000|2024-08-04 14:40:40|15076.28|14996.28|15073.59|14993.59|15078.64|14998.64|15073.59|14993.59|10
1722782450000|2024-08-04 14:40:50|15074.2|14994.2|15068.6|14988.6|15074.2|14994.2|15066.25|14986.25|10
1722782460000|2024-08-04 14:41:00|15066.58|14986.58|15080.15|15000.15|15080.15|15000.15|15066.58|14986.58|10
1722782470000|2024-08-04 14:41:10|15081.49|15001.49|15087.3|15007.3|15087.91|15007.91|15081.49|15001.49|10
1722782480000|2024-08-04 14:41:20|15087.47|15007.47|15092.02|15012.02|15092.34|15012.34|15087.47|15007.47|10
1722782490000|2024-08-04 14:41:30|15092.38|15012.38|15100.79|15020.79|15100.79|15020.79|15092.38|15012.38|10
1722782500000|2024-08-04 14:41:40|15101.24|15021.24|15110.94|15030.94|15110.94|15030.94|15101.24|15021.24|9
1722782510000|2024-08-04 14:41:50|15110.42|15030.42|15119.36|15039.36|15119.36|15039.36|15110.42|15030.42|10
1722782520000|2024-08-04 14:42:00|15119.14|15039.14|15121.49|15041.49|15122.86|15042.86|15119.14|15039.14|10
1722782530000|2024-08-04 14:42:10|15120.1|15040.1|15111.61|15031.61|15120.1|15040.1|15111.61|15031.61|10
1722782540000|2024-08-04 14:42:20|15110.56|15030.56|15105.03|15025.03|15110.56|15030.56|15105.03|15025.03|10
1722782550000|2024-08-04 14:42:30|15103.49|15023.49|15099.19|15019.19|15103.49|15023.49|15099.08|15019.08|10
1722782560000|2024-08-04 14:42:40|15098.72|15018.72|15095.58|15015.58|15098.72|15018.72|15094.96|15014.96|10
1722782570000|2024-08-04 14:42:50|15094.47|15014.47|15093.31|15013.31|15094.47|15014.47|15090.37|15010.37|10
1722782580000|2024-08-04 14:43:00|15094.96|15014.96|15097.9|15017.9|15098.3|15018.3|15094.96|15014.96|10
1722782590000|2024-08-04 14:43:10|15096.43|15016.43|15088.89|15008.89|15096.43|15016.43|15088.65|15008.65|10
1722782600000|2024-08-04 14:43:20|15088.75|15008.75|15089.05|15009.05|15089.17|15009.17|15088.31|15008.31|10
1722782610000|2024-08-04 14:43:30|15087.31|15007.31|15091.8|15011.8|15091.83|15011.83|15086.63|15006.63|10
1722782620000|2024-08-04 14:43:40|15092.61|15012.61|15086.37|15006.37|15092.68|15012.68|15085.9|15005.9|10
1722782630000|2024-08-04 14:43:50|15085.78|15005.78|15078.41|14998.41|15085.78|15005.78|15078.41|14998.41|10
1722782640000|2024-08-04 14:44:00|15078.7|14998.7|15076.49|14996.49|15078.81|14998.81|15076.49|14996.49|10
1722782650000|2024-08-04 14:44:10|15077.03|14997.03|15079.43|14999.43|15079.43|14999.43|15076.42|14996.42|10
1722782660000|2024-08-04 14:44:20|15080.28|15000.28|15084.53|15004.53|15084.78|15004.78|15080.28|15000.28|10
1722782670000|2024-08-04 14:44:30|15084.44|15004.44|15088.05|15008.05|15088.05|15008.05|15083.68|15003.68|10
1722782680000|2024-08-04 14:44:40|15087.81|15007.81|15089.79|15009.79|15089.79|15009.79|15086.09|15006.09|10
1722782690000|2024-08-04 14:44:50|15088.75|15008.75|15085.7|15005.7|15089.17|15009.17|15085.7|15005.7|10
1722782700000|2024-08-04 14:45:00|15085.9|15005.9|15086.46|15006.46|15087.53|15007.53|15085.83|15005.83|10
1722782710000|2024-08-04 14:45:10|15086.55|15006.55|15096.57|15016.57|15096.57|15016.57|15086.55|15006.55|10
1722782720000|2024-08-04 14:45:20|15097.09|15017.09|15103.89|15023.89|15103.89|15023.89|15097.09|15017.09|10
1722782730000|2024-08-04 14:45:30|15105.55|15025.55|15109.72|15029.72|15110.59|15030.59|15105.55|15025.55|10
1722782740000|2024-08-04 14:45:40|15109.74|15029.74|15098.77|15018.77|15109.74|15029.74|15098.77|15018.77|10
1722782750000|2024-08-04 14:45:50|15098.54|15018.54|15094.63|15014.63|15098.54|15018.54|15094.16|15014.16|10
1722782760000|2024-08-04 14:46:00|15093.87|15013.87|15082.84|15002.84|15093.87|15013.87|15082.84|15002.84|10
1722782770000|2024-08-04 14:46:10|15081.78|15001.78|15079.97|14999.97|15081.97|15001.97|15079.97|14999.97|10
1722782780000|2024-08-04 14:46:20|15076.56|14996.56|15073.23|14993.23|15076.56|14996.56|15072.63|14992.63|10
1722782790000|2024-08-04 14:46:30|15073.15|14993.15|15071.65|14991.65|15073.15|14993.15|15070.86|14990.86|10
1722782800000|2024-08-04 14:46:40|15071.7|14991.7|15070.79|14990.79|15071.7|14991.7|15069.71|14989.71|10
1722782810000|2024-08-04 14:46:50|15071.18|14991.18|15069.44|14989.44|15071.64|14991.64|15069.44|14989.44|10
1722782820000|2024-08-04 14:47:00|15069.23|14989.23|15063.59|14983.59|15069.4|14989.4|15063.13|14983.13|10
1722782830000|2024-08-04 14:47:10|15063.94|14983.94|15075.78|14995.78|15075.78|14995.78|15063.94|14983.94|10
1722782840000|2024-08-04 14:47:20|15075.85|14995.85|15083.3|15003.3|15083.3|15003.3|15075.75|14995.75|10
1722782850000|2024-08-04 14:47:30|15085.66|15005.66|15088.99|15008.99|15089.99|15009.99|15085.66|15005.66|10
1722782860000|2024-08-04 14:47:40|15089.23|15009.23|15087.93|15007.93|15090.47|15010.47|15087.93|15007.93|10
1722782870000|2024-08-04 14:47:50|15088.48|15008.48|15087.89|15007.89|15090.37|15010.37|15086.51|15006.51|10
1722782880000|2024-08-04 14:48:00|15088.29|15008.29|15095.69|15015.69|15095.69|15015.69|15088.29|15008.29|10
1722782890000|2024-08-04 14:48:10|15096.99|15016.99|15105.68|15025.68|15106.39|15026.39|15096.99|15016.99|10
1722782900000|2024-08-04 14:48:20|15105.6|15025.6|15107.41|15027.41|15108.06|15028.06|15104.5|15024.5|10
1722782910000|2024-08-04 14:48:30|15107.71|15027.71|15101.4|15021.4|15107.71|15027.71|15101.4|15021.4|10
1722782920000|2024-08-04 14:48:40|15101.16|15021.16|15096.68|15016.68|15101.16|15021.16|15096.68|15016.68|10
1722782930000|2024-08-04 14:48:50|15096.37|15016.37|15090.66|15010.66|15097|15017|15090.61|15010.61|10
1722782940000|2024-08-04 14:49:00|15089.94|15009.94|15082.87|15002.87|15089.94|15009.94|15082.87|15002.87|10
1722782950000|2024-08-04 14:49:10|15082.82|15002.82|15072.48|14992.48|15082.82|15002.82|15072.48|14992.48|10
1722782960000|2024-08-04 14:49:20|15072.62|14992.62|15072.05|14992.05|15072.64|14992.64|15071.51|14991.51|10
1722782970000|2024-08-04 14:49:30|15072.61|14992.61|15072.91|14992.91|15073.44|14993.44|15072.3|14992.3|10
1722782980000|2024-08-04 14:49:40|15074.28|14994.28|15074.31|14994.31|15075.06|14995.06|15073.44|14993.44|10
1722782990000|2024-08-04 14:49:50|15074.59|14994.59|15070.69|14990.69|15075.46|14995.46|15070.69|14990.69|10
1722783000000|2024-08-04 14:50:00|15070.3|14990.3|15065.72|14985.72|15070.3|14990.3|15065.72|14985.72|10
1722783010000|2024-08-04 14:50:10|15065.16|14985.16|15051.87|14971.87|15065.16|14985.16|15051.87|14971.87|10
1722783020000|2024-08-04 14:50:20|15051.67|14971.67|15049|14969|15051.67|14971.67|15048.25|14968.25|10
1722783030000|2024-08-04 14:50:30|15050.44|14970.44|15048.69|14968.69|15051.11|14971.11|15047.86|14967.86|10
1722783040000|2024-08-04 14:50:40|15049.3|14969.3|15048.8|14968.8|15049.48|14969.48|15047.88|14967.88|10
1722783050000|2024-08-04 14:50:50|15048.61|14968.61|15045.39|14965.39|15048.61|14968.61|15045.12|14965.12|9
1722783060000|2024-08-04 14:51:00|15047.03|14967.03|15053.17|14973.17|15053.17|14973.17|15047.03|14967.03|10
1722783070000|2024-08-04 14:51:10|15055.05|14975.05|15059.55|14979.55|15059.55|14979.55|15055.05|14975.05|10
1722783080000|2024-08-04 14:51:20|15059.65|14979.65|15057.38|14977.38|15059.65|14979.65|15057.38|14977.38|10
1722783090000|2024-08-04 14:51:30|15057.53|14977.53|15064.03|14984.03|15064.03|14984.03|15057.53|14977.53|10
1722783100000|2024-08-04 14:51:40|15063.97|14983.97|15065.24|14985.24|15065.65|14985.65|15063.84|14983.84|8
1722783110000|2024-08-04 14:51:50|15065.25|14985.25|15069.02|14989.02|15069.02|14989.02|15064.62|14984.62|10
1722783120000|2024-08-04 14:52:00|15069.94|14989.94|15062.03|14982.03|15069.94|14989.94|15061.65|14981.65|10
1722783130000|2024-08-04 14:52:10|15062.89|14982.89|15061.69|14981.69|15063.19|14983.19|15061.22|14981.22|10
1722783140000|2024-08-04 14:52:20|15061.35|14981.35|15039.38|14959.38|15061.35|14981.35|15039.38|14959.38|9
1722783150000|2024-08-04 14:52:30|15039.2|14959.2|15031.96|14951.96|15039.2|14959.2|15030.21|14950.21|10
1722783160000|2024-08-04 14:52:40|15032.22|14952.22|15021.39|14941.39|15032.45|14952.45|15021.24|14941.24|10
1722783170000|2024-08-04 14:52:50|15021.15|14941.15|15019.27|14939.27|15021.15|14941.15|15016.06|14936.06|10
1722783180000|2024-08-04 14:53:00|15020.42|14940.42|15021.7|14941.7|15023.13|14943.13|15019.92|14939.92|10
1722783190000|2024-08-04 14:53:10|15021.69|14941.69|15019.81|14939.81|15021.69|14941.69|15018.54|14938.54|10
1722783200000|2024-08-04 14:53:20|15020.79|14940.79|15011.91|14931.91|15020.79|14940.79|15011.91|14931.91|10
1722783210000|2024-08-04 14:53:30|15011.55|14931.55|15003.86|14923.86|15011.77|14931.77|15003.81|14923.81|10
1722783220000|2024-08-04 14:53:40|15003.14|14923.14|15006.88|14926.88|15006.88|14926.88|14998.2|14918.2|10
1722783230000|2024-08-04 14:53:50|15006.8|14926.8|15012.63|14932.63|15012.63|14932.63|15004.59|14924.59|10
1722783240000|2024-08-04 14:54:00|15012.5|14932.5|15012.55|14932.55|15012.55|14932.55|15010.77|14930.77|10
1722783250000|2024-08-04 14:54:10|15020.91|14940.91|15036.66|14956.66|15037.01|14957.01|15020.91|14940.91|10
1722783260000|2024-08-04 14:54:20|15036.18|14956.18|15044.04|14964.04|15044.04|14964.04|15036.18|14956.18|10
1722783270000|2024-08-04 14:54:30|15044.39|14964.39|15052.92|14972.92|15052.92|14972.92|15042.97|14962.97|10
1722783280000|2024-08-04 14:54:40|15053.09|14973.09|15059.53|14979.53|15060.57|14980.57|15053.09|14973.09|10
1722783290000|2024-08-04 14:54:50|15061|14981|15070.05|14990.05|15070.5|14990.5|15061|14981|10
1722783300000|2024-08-04 14:55:00|15067.21|14987.21|15072.33|14992.33|15072.33|14992.33|15065.42|14985.42|10
1722783310000|2024-08-04 14:55:10|15071.98|14991.98|15073.58|14993.58|15075.67|14995.67|15071.98|14991.98|10
1722783320000|2024-08-04 14:55:20|15075.57|14995.57|15077.29|14997.29|15077.29|14997.29|15072.92|14992.92|10
1722783330000|2024-08-04 14:55:30|15078.19|14998.19|15080.55|15000.55|15080.55|15000.55|15078.01|14998.01|10
1722783340000|2024-08-04 14:55:40|15082.11|15002.11|15082.82|15002.82|15085.18|15005.18|15082.11|15002.11|9
1722783350000|2024-08-04 14:55:50|15082.43|15002.43|15080.62|15000.62|15083.66|15003.66|15080.62|15000.62|10
1722783360000|2024-08-04 14:56:00|15080.42|15000.42|15074.88|14994.88|15080.71|15000.71|15074.63|14994.63|10
1722783370000|2024-08-04 14:56:10|15073.25|14993.25|15068.71|14988.71|15074.29|14994.29|15068.71|14988.71|10
1722783380000|2024-08-04 14:56:20|15068.25|14988.25|15068.51|14988.51|15068.82|14988.82|15067.31|14987.31|10
1722783390000|2024-08-04 14:56:30|15068.91|14988.91|15069.2|14989.2|15069.2|14989.2|15067.84|14987.84|10
1722783400000|2024-08-04 14:56:40|15069.65|14989.65|15071.83|14991.83|15071.83|14991.83|15069.65|14989.65|10
1722783410000|2024-08-04 14:56:50|15070.55|14990.55|15068.91|14988.91|15071.15|14991.15|15068.62|14988.62|10
1722783420000|2024-08-04 14:57:00|15065.01|14985.01|15062.33|14982.33|15065.01|14985.01|15060.38|14980.38|10
1722783430000|2024-08-04 14:57:10|15061.83|14981.83|15057.68|14977.68|15064.71|14984.71|15057.68|14977.68|10
1722783440000|2024-08-04 14:57:20|15057.89|14977.89|15049.3|14969.3|15057.89|14977.89|15049.3|14969.3|10
1722783450000|2024-08-04 14:57:30|15048.96|14968.96|15051.25|14971.25|15051.25|14971.25|15046.3|14966.3|10
1722783460000|2024-08-04 14:57:40|15051.29|14971.29|15046.49|14966.49|15051.29|14971.29|15046.49|14966.49|10
1722783470000|2024-08-04 14:57:50|15045.87|14965.87|15047.58|14967.58|15047.58|14967.58|15044.93|14964.93|10
1722783480000|2024-08-04 14:58:00|15047.89|14967.89|15047.05|14967.05|15048.59|14968.59|15046.91|14966.91|9
1722783490000|2024-08-04 14:58:10|15047.06|14967.06|15045.24|14965.24|15047.06|14967.06|15044.81|14964.81|9
1722783500000|2024-08-04 14:58:20|15044.12|14964.12|15049.91|14969.91|15049.91|14969.91|15042.29|14962.29|10
1722783510000|2024-08-04 14:58:30|15051.17|14971.17|15060.75|14980.75|15061.2|14981.2|15051.17|14971.17|10
1722783520000|2024-08-04 14:58:40|15060.38|14980.38|15057.89|14977.89|15060.38|14980.38|15057.14|14977.14|10
1722783530000|2024-08-04 14:58:50|15058.12|14978.12|15056.03|14976.03|15058.12|14978.12|15056.03|14976.03|10
1722783540000|2024-08-04 14:59:00|15055.99|14975.99|15055.34|14975.34|15055.99|14975.99|15055.05|14975.05|10
1722783550000|2024-08-04 14:59:10|15052.7|14972.7|15043.6|14963.6|15052.7|14972.7|15043.6|14963.6|10
1722783560000|2024-08-04 14:59:20|15043.86|14963.86|15043.94|14963.94|15044.19|14964.19|15042.29|14962.29|10
1722783570000|2024-08-04 14:59:30|15044.09|14964.09|15044.33|14964.33|15045.63|14965.63|15044.09|14964.09|10
1722783580000|2024-08-04 14:59:40|15044.4|14964.4|15044.86|14964.86|15044.86|14964.86|15042.39|14962.39|10
1722783590000|2024-08-04 14:59:50|15044.55|14964.55|15043.13|14963.13|15045.18|14965.18|15041.21|14961.21|10
1722783600000|2024-08-04 15:00:00|15043.03|14963.03|15040.67|14960.67|15044.09|14964.09|15040.67|14960.67|9
1722783610000|2024-08-04 15:00:10|15040.62|14960.62|15035.93|14955.93|15040.83|14960.83|15034.73|14954.73|10
1722783620000|2024-08-04 15:00:20|15035.86|14955.86|15033.55|14953.55|15035.98|14955.98|15033.55|14953.55|10
1722783630000|2024-08-04 15:00:30|15033.34|14953.34|15026.33|14946.33|15033.34|14953.34|15026.33|14946.33|10
1722783640000|2024-08-04 15:00:40|15025.73|14945.73|15015.46|14935.46|15025.98|14945.98|15015.46|14935.46|10
1722783650000|2024-08-04 15:00:50|15012.53|14932.53|15011.25|14931.25|15012.74|14932.74|15011.25|14931.25|10
1722783660000|2024-08-04 15:01:00|15010|14930|15008.99|14928.99|15010.22|14930.22|15008.81|14928.81|10
1722783670000|2024-08-04 15:01:10|15008.83|14928.83|15011.33|14931.33|15011.64|14931.64|15008.83|14928.83|10
1722783680000|2024-08-04 15:01:20|15011.11|14931.11|15016.01|14936.01|15016.01|14936.01|15011.11|14931.11|10
1722783690000|2024-08-04 15:01:30|15015.29|14935.29|15019.15|14939.15|15019.15|14939.15|15015.29|14935.29|10
1722783700000|2024-08-04 15:01:40|15019.18|14939.18|15017.86|14937.86|15019.37|14939.37|15017.86|14937.86|10
1722783710000|2024-08-04 15:01:50|15014.56|14934.56|15012.15|14932.15|15015.6|14935.6|15011.16|14931.16|10
1722783720000|2024-08-04 15:02:00|15012.65|14932.65|15017.98|14937.98|15017.98|14937.98|15012.65|14932.65|10
1722783730000|2024-08-04 15:02:10|15019.61|14939.61|15021.07|14941.07|15023.48|14943.48|15019.61|14939.61|10
1722783740000|2024-08-04 15:02:20|15022.74|14942.74|15021.82|14941.82|15022.74|14942.74|15019.97|14939.97|9
1722783750000|2024-08-04 15:02:30|15021.36|14941.36|15018.96|14938.96|15021.36|14941.36|15018.75|14938.75|10
1722783760000|2024-08-04 15:02:40|15018.82|14938.82|15010.34|14930.34|15018.82|14938.82|15010.34|14930.34|10
1722783770000|2024-08-04 15:02:50|15010.37|14930.37|15006.96|14926.96|15010.37|14930.37|15006.96|14926.96|9
1722783780000|2024-08-04 15:03:00|15005.3|14925.3|15002.67|14922.67|15007.34|14927.34|15002.33|14922.33|10
1722783790000|2024-08-04 15:03:10|15003|14923|14996.28|14916.28|15003|14923|14993.39|14913.39|10
1722783800000|2024-08-04 15:03:20|14998.84|14918.84|14994.13|14914.13|14998.84|14918.84|14994.13|14914.13|10
1722783810000|2024-08-04 15:03:30|14995.11|14915.11|14989.38|14909.38|14995.11|14915.11|14989.38|14909.38|10
1722783820000|2024-08-04 15:03:40|14989.84|14909.84|14987.09|14907.09|14990.42|14910.42|14987.09|14907.09|10
1722783830000|2024-08-04 15:03:50|14986.61|14906.61|14987.25|14907.25|14988.12|14908.12|14986.61|14906.61|10
1722783840000|2024-08-04 15:04:00|14987.71|14907.71|14984.11|14904.11|14988.99|14908.99|14984.11|14904.11|10
1722783850000|2024-08-04 15:04:10|14983.97|14903.97|14978.81|14898.81|14984.59|14904.59|14978.74|14898.74|10
1722783860000|2024-08-04 15:04:20|14979.49|14899.49|14984.36|14904.36|14984.36|14904.36|14979.49|14899.49|10
1722783870000|2024-08-04 15:04:30|14985.17|14905.17|14979.38|14899.38|14985.17|14905.17|14979.38|14899.38|10
1722783880000|2024-08-04 15:04:40|14978.17|14898.17|14970.56|14890.56|14978.17|14898.17|14970.56|14890.56|10
1722783890000|2024-08-04 15:04:50|14971.08|14891.08|14988.99|14908.99|14988.99|14908.99|14971.08|14891.08|10
1722783900000|2024-08-04 15:05:00|14987.69|14907.69|14989.16|14909.16|14991.43|14911.43|14987.66|14907.66|10
1722783910000|2024-08-04 15:05:10|14988.74|14908.74|14984.04|14904.04|14988.74|14908.74|14982.99|14902.99|10
1722783920000|2024-08-04 15:05:20|14984.87|14904.87|14993.47|14913.47|14993.47|14913.47|14984.87|14904.87|10
1722783930000|2024-08-04 15:05:30|14995.49|14915.49|15009.98|14929.98|15009.98|14929.98|14995.49|14915.49|10
1722783940000|2024-08-04 15:05:40|15009.69|14929.69|15004.03|14924.03|15009.69|14929.69|15004.03|14924.03|10
1722783950000|2024-08-04 15:05:50|15003.28|14923.28|15003.37|14923.37|15003.37|14923.37|15000.76|14920.76|9
1722783960000|2024-08-04 15:06:00|15003.84|14923.84|15002.85|14922.85|15004.95|14924.95|15002.31|14922.31|10
1722783970000|2024-08-04 15:06:10|15002.88|14922.88|15002.32|14922.32|15002.88|14922.88|15000.31|14920.31|10
1722783980000|2024-08-04 15:06:20|15003|14923|14998.86|14918.86|15003|14923|14998.61|14918.61|10
1722783990000|2024-08-04 15:06:30|14998.69|14918.69|14997.47|14917.47|14999.47|14919.47|14997.22|14917.22|10
1722784000000|2024-08-04 15:06:40|14997.99|14917.99|14998.26|14918.26|14998.74|14918.74|14997.1|14917.1|10
1722784010000|2024-08-04 15:06:50|14997.57|14917.57|14987.17|14907.17|14997.57|14917.57|14987.17|14907.17|10
1722784020000|2024-08-04 15:07:00|14985.98|14905.98|14973.17|14893.17|14985.98|14905.98|14970.84|14890.84|10
1722784030000|2024-08-04 15:07:10|14972.18|14892.18|14969.16|14889.16|14974.54|14894.54|14969.16|14889.16|10
1722784040000|2024-08-04 15:07:20|14968.48|14888.48|14964.11|14884.11|14968.48|14888.48|14963.7|14883.7|10
1722784050000|2024-08-04 15:07:30|14964.35|14884.35|14967.58|14887.58|14967.65|14887.65|14963.66|14883.66|10
1722784060000|2024-08-04 15:07:40|14964.89|14884.89|14967.71|14887.71|14967.71|14887.71|14963.58|14883.58|10
1722784070000|2024-08-04 15:07:50|14968.08|14888.08|14967.17|14887.17|14968.15|14888.15|14965.78|14885.78|10
1722784080000|2024-08-04 15:08:00|14967.37|14887.37|14962.22|14882.22|14967.86|14887.86|14960.85|14880.85|10
1722784090000|2024-08-04 15:08:10|14961.76|14881.76|14953.84|14873.84|14961.76|14881.76|14953.84|14873.84|10
1722784100000|2024-08-04 15:08:20|14953.8|14873.8|14950.06|14870.06|14954.41|14874.41|14950.06|14870.06|10
1722784110000|2024-08-04 15:08:30|14949.6|14869.6|14948.64|14868.64|14951.31|14871.31|14948.3|14868.3|10
1722784120000|2024-08-04 15:08:40|14948.01|14868.01|14945.81|14865.81|14948.55|14868.55|14945.48|14865.48|10
1722784130000|2024-08-04 15:08:50|14946.21|14866.21|14947.47|14867.47|14947.55|14867.55|14946.21|14866.21|10
1722784140000|2024-08-04 15:09:00|14946.87|14866.87|14941.99|14861.99|14946.87|14866.87|14941.99|14861.99|10
1722784150000|2024-08-04 15:09:10|14940.24|14860.24|14937.35|14857.35|14940.24|14860.24|14935.57|14855.57|10
1722784160000|2024-08-04 15:09:20|14936.94|14856.94|14942.58|14862.58|14942.58|14862.58|14936.94|14856.94|10
1722784170000|2024-08-04 15:09:30|14943.55|14863.55|14945.92|14865.92|14946.59|14866.59|14943.55|14863.55|10
1722784180000|2024-08-04 15:09:40|14947.25|14867.25|14948.25|14868.25|14950.92|14870.92|14947.25|14867.25|10
1722784190000|2024-08-04 15:09:50|14948.49|14868.49|14948.64|14868.64|14948.76|14868.76|14948.12|14868.12|10
1722784200000|2024-08-04 15:10:00|14948.63|14868.63|14948.15|14868.15|14949.04|14869.04|14947.84|14867.84|10
1722784210000|2024-08-04 15:10:10|14947.39|14867.39|14931.8|14851.8|14947.39|14867.39|14931.8|14851.8|10
1722784220000|2024-08-04 15:10:20|14931.49|14851.49|14923.44|14843.44|14931.49|14851.49|14923.43|14843.43|10
1722784230000|2024-08-04 15:10:30|14922.89|14842.89|14918.37|14838.37|14922.89|14842.89|14918.13|14838.13|10
1722784240000|2024-08-04 15:10:40|14918.12|14838.12|14908.72|14828.72|14918.12|14838.12|14908.53|14828.53|10
1722784250000|2024-08-04 15:10:50|14908.91|14828.91|14912.76|14832.76|14912.76|14832.76|14907.49|14827.49|10
1722784260000|2024-08-04 15:11:00|14913.25|14833.25|14925.52|14845.52|14925.52|14845.52|14913.25|14833.25|10
1722784270000|2024-08-04 15:11:10|14926.34|14846.34|14930.75|14850.75|14930.82|14850.82|14926.34|14846.34|10
1722784280000|2024-08-04 15:11:20|14931.45|14851.45|14928.55|14848.55|14931.45|14851.45|14925.81|14845.81|10
1722784290000|2024-08-04 15:11:30|14929.09|14849.09|14926.1|14846.1|14929.09|14849.09|14925.54|14845.54|10
1722784300000|2024-08-04 15:11:40|14927.01|14847.01|14924.18|14844.18|14927.01|14847.01|14924.18|14844.18|10
1722784310000|2024-08-04 15:11:50|14924.65|14844.65|14925.86|14845.86|14925.86|14845.86|14923.57|14843.57|10
1722784320000|2024-08-04 15:12:00|14926.22|14846.22|14937.23|14857.23|14937.23|14857.23|14926.22|14846.22|10
1722784330000|2024-08-04 15:12:10|14938.44|14858.44|14948.28|14868.28|14948.28|14868.28|14938.44|14858.44|10
1722784340000|2024-08-04 15:12:20|14947.7|14867.7|14949.22|14869.22|14949.22|14869.22|14945.93|14865.93|10
1722784350000|2024-08-04 15:12:30|14949.08|14869.08|14948.37|14868.37|14950.44|14870.44|14948.37|14868.37|10
1722784360000|2024-08-04 15:12:40|14948.42|14868.42|14946.72|14866.72|14949.51|14869.51|14946.72|14866.72|10
1722784370000|2024-08-04 15:12:50|14945.6|14865.6|14941|14861|14945.6|14865.6|14939.79|14859.79|10
1722784380000|2024-08-04 15:13:00|14941.03|14861.03|14929.6|14849.6|14941.03|14861.03|14929.6|14849.6|10
1722784390000|2024-08-04 15:13:10|14930.56|14850.56|14944.69|14864.69|14944.9|14864.9|14930.56|14850.56|10
1722784400000|2024-08-04 15:13:20|14943.33|14863.33|14947.31|14867.31|14947.31|14867.31|14942.99|14862.99|10
1722784410000|2024-08-04 15:13:30|14948.17|14868.17|14951.34|14871.34|14951.34|14871.34|14948.17|14868.17|10
1722784420000|2024-08-04 15:13:40|14951.59|14871.59|14952.99|14872.99|14952.99|14872.99|14950.92|14870.92|10
1722784430000|2024-08-04 15:13:50|14952.27|14872.27|14956.47|14876.47|14956.64|14876.64|14952.15|14872.15|10
1722784440000|2024-08-04 15:14:00|14957.67|14877.67|14951.55|14871.55|14958|14878|14951.55|14871.55|10
1722784450000|2024-08-04 15:14:10|14950.92|14870.92|14945.77|14865.77|14952.09|14872.09|14945.77|14865.77|10
1722784460000|2024-08-04 15:14:20|14945.41|14865.41|14942.98|14862.98|14946.25|14866.25|14942.87|14862.87|10
1722784470000|2024-08-04 15:14:30|14942.48|14862.48|14941.56|14861.56|14943.12|14863.12|14941.56|14861.56|10
1722784480000|2024-08-04 15:14:40|14941.26|14861.26|14941.61|14861.61|14942.26|14862.26|14940.09|14860.09|10
1722784490000|2024-08-04 15:14:50|14941.03|14861.03|14940.17|14860.17|14941.08|14861.08|14937.06|14857.06|10
1722784500000|2024-08-04 15:15:00|14940.54|14860.54|14942.88|14862.88|14942.88|14862.88|14938.26|14858.26|10
1722784510000|2024-08-04 15:15:10|14943.02|14863.02|14940.17|14860.17|14944.16|14864.16|14940.17|14860.17|10
1722784520000|2024-08-04 15:15:20|14939.38|14859.38|14939.12|14859.12|14940.98|14860.98|14939.09|14859.09|10
1722784530000|2024-08-04 15:15:30|14939.29|14859.29|14944.26|14864.26|14944.26|14864.26|14939.11|14859.11|10
1722784540000|2024-08-04 15:15:40|14943.51|14863.51|14946.38|14866.38|14946.38|14866.38|14943.51|14863.51|10
1722784550000|2024-08-04 15:15:50|14947.95|14867.95|14954.67|14874.67|14954.67|14874.67|14947.95|14867.95|10
1722784560000|2024-08-04 15:16:00|14954.7|14874.7|14960.77|14880.77|14960.77|14880.77|14954.7|14874.7|10
1722784570000|2024-08-04 15:16:10|14961.8|14881.8|14959.54|14879.54|14962.66|14882.66|14959.45|14879.45|10
1722784580000|2024-08-04 15:16:20|14959.53|14879.53|14957.07|14877.07|14960.23|14880.23|14956.56|14876.56|10
1722784590000|2024-08-04 15:16:30|14956.41|14876.41|14950.15|14870.15|14956.41|14876.41|14950.15|14870.15|10
1722784600000|2024-08-04 15:16:40|14949.56|14869.56|14942.77|14862.77|14949.56|14869.56|14942.64|14862.64|10
1722784610000|2024-08-04 15:16:50|14942.17|14862.17|14944.31|14864.31|14944.31|14864.31|14941.03|14861.03|10
1722784620000|2024-08-04 15:17:00|14944.26|14864.26|14935.43|14855.43|14944.26|14864.26|14935.43|14855.43|10
1722784630000|2024-08-04 15:17:10|14934.21|14854.21|14919.35|14839.35|14934.21|14854.21|14919.35|14839.35|10
1722784640000|2024-08-04 15:17:20|14919.19|14839.19|14919.74|14839.74|14919.74|14839.74|14917.14|14837.14|10
1722784650000|2024-08-04 15:17:30|14920.47|14840.47|14922.32|14842.32|14923.42|14843.42|14920.31|14840.31|10
1722784660000|2024-08-04 15:17:40|14923.45|14843.45|14930.13|14850.13|14930.24|14850.24|14923.45|14843.45|9
1722784670000|2024-08-04 15:17:50|14930.47|14850.47|14932.18|14852.18|14932.47|14852.47|14929.94|14849.94|10
1722784680000|2024-08-04 15:18:00|14931.68|14851.68|14937.12|14857.12|14937.12|14857.12|14931.68|14851.68|9
1722784690000|2024-08-04 15:18:10|14936.55|14856.55|14928.87|14848.87|14936.55|14856.55|14928.87|14848.87|10
1722784700000|2024-08-04 15:18:20|14927.81|14847.81|14927.79|14847.79|14927.81|14847.81|14926.44|14846.44|10
1722784710000|2024-08-04 15:18:30|14927.66|14847.66|14931.81|14851.81|14931.81|14851.81|14927.61|14847.61|10
1722784720000|2024-08-04 15:18:40|14932.19|14852.19|14932.11|14852.11|14932.59|14852.59|14931.05|14851.05|9
1722784730000|2024-08-04 15:18:50|14932.36|14852.36|14932.62|14852.62|14933.04|14853.04|14932.03|14852.03|10
1722784740000|2024-08-04 15:19:00|14933.17|14853.17|14936.75|14856.75|14936.75|14856.75|14932.92|14852.92|10
1722784750000|2024-08-04 15:19:10|14936.67|14856.67|14938.64|14858.64|14938.69|14858.69|14936.67|14856.67|10
1722784760000|2024-08-04 15:19:20|14939.38|14859.38|14941.25|14861.25|14941.25|14861.25|14938.97|14858.97|10
1722784770000|2024-08-04 15:19:30|14941.18|14861.18|14945.76|14865.76|14945.76|14865.76|14940.78|14860.78|10
1722784780000|2024-08-04 15:19:40|14945.9|14865.9|14955.58|14875.58|14955.6|14875.6|14945.9|14865.9|10
1722784790000|2024-08-04 15:19:50|14957.53|14877.53|14957.64|14877.64|14958.34|14878.34|14956.98|14876.98|10
1722784800000|2024-08-04 15:20:00|14957.26|14877.26|14954.85|14874.85|14957.26|14877.26|14954.85|14874.85|10
1722784810000|2024-08-04 15:20:10|14953.91|14873.91|14955.29|14875.29|14955.29|14875.29|14952.94|14872.94|10
1722784820000|2024-08-04 15:20:20|14955.91|14875.91|14958.84|14878.84|14958.84|14878.84|14954.7|14874.7|10
1722784830000|2024-08-04 15:20:30|14960.6|14880.6|14968.68|14888.68|14968.79|14888.79|14960.6|14880.6|10
1722784840000|2024-08-04 15:20:40|14968.64|14888.64|14967.88|14887.88|14968.64|14888.64|14966.89|14886.89|10
1722784850000|2024-08-04 15:20:50|14966.84|14886.84|14964.25|14884.25|14967.04|14887.04|14964.25|14884.25|9
1722784860000|2024-08-04 15:21:00|14963.87|14883.87|14967.66|14887.66|14967.66|14887.66|14962.11|14882.11|10
1722784870000|2024-08-04 15:21:10|14967.49|14887.49|14973|14893|14973|14893|14967.49|14887.49|10
1722784880000|2024-08-04 15:21:20|14973.33|14893.33|14977.89|14897.89|14977.89|14897.89|14973.33|14893.33|9
1722784890000|2024-08-04 15:21:30|14978.58|14898.58|14975.94|14895.94|14980.04|14900.04|14975.58|14895.58|10
1722784900000|2024-08-04 15:21:40|14976.52|14896.52|14973.26|14893.26|14976.6|14896.6|14973.26|14893.26|9
1722784910000|2024-08-04 15:21:50|14973.78|14893.78|14970.62|14890.62|14973.78|14893.78|14970.62|14890.62|10
1722784920000|2024-08-04 15:22:00|14970.67|14890.67|14971.84|14891.84|14972.04|14892.04|14970.67|14890.67|10
1722784930000|2024-08-04 15:22:10|14971.41|14891.41|14971.35|14891.35|14972.52|14892.52|14971.35|14891.35|9
1722784940000|2024-08-04 15:22:20|14971.05|14891.05|14972.42|14892.42|14973.09|14893.09|14970.36|14890.36|10
1722784950000|2024-08-04 15:22:30|14972.25|14892.25|14966.58|14886.58|14972.25|14892.25|14966.58|14886.58|10
1722784960000|2024-08-04 15:22:40|14966.2|14886.2|14961.6|14881.6|14966.2|14886.2|14961.6|14881.6|10
1722784970000|2024-08-04 15:22:50|14960.56|14880.56|14957.28|14877.28|14960.56|14880.56|14956.04|14876.04|10
1722784980000|2024-08-04 15:23:00|14957.72|14877.72|14957.97|14877.97|14958.96|14878.96|14957.72|14877.72|10
1722784990000|2024-08-04 15:23:10|14957.54|14877.54|14958.5|14878.5|14959.57|14879.57|14957.54|14877.54|10
1722785000000|2024-08-04 15:23:20|14958.31|14878.31|14957.03|14877.03|14958.31|14878.31|14956.56|14876.56|10
1722785010000|2024-08-04 15:23:30|14957.58|14877.58|14957.18|14877.18|14957.58|14877.58|14956.29|14876.29|9
1722785020000|2024-08-04 15:23:40|14957.22|14877.22|14955.16|14875.16|14957.99|14877.99|14955.16|14875.16|9
1722785030000|2024-08-04 15:23:50|14954.9|14874.9|14958.22|14878.22|14958.22|14878.22|14953.7|14873.7|10
1722785040000|2024-08-04 15:24:00|14959.86|14879.86|14962.26|14882.26|14962.26|14882.26|14959.86|14879.86|10
1722785050000|2024-08-04 15:24:10|14962.61|14882.61|14967.85|14887.85|14968.07|14888.07|14962.61|14882.61|10
1722785060000|2024-08-04 15:24:20|14968.43|14888.43|14972.1|14892.1|14972.1|14892.1|14968.43|14888.43|10
1722785070000|2024-08-04 15:24:30|14972.71|14892.71|14974.3|14894.3|14974.44|14894.44|14972.34|14892.34|10
1722785080000|2024-08-04 15:24:40|14975.93|14895.93|14974.75|14894.75|14976.47|14896.47|14974.75|14894.75|10
1722785090000|2024-08-04 15:24:50|14974.48|14894.48|14975.16|14895.16|14975.16|14895.16|14973.64|14893.64|10
1722785100000|2024-08-04 15:25:00|14975.18|14895.18|14976.29|14896.29|14976.57|14896.57|14975.18|14895.18|10
1722785110000|2024-08-04 15:25:10|14975.55|14895.55|14974.93|14894.93|14975.76|14895.76|14974.93|14894.93|9
1722785120000|2024-08-04 15:25:20|14974.85|14894.85|14975.84|14895.84|14975.84|14895.84|14974.05|14894.05|10
1722785130000|2024-08-04 15:25:30|14975.83|14895.83|14967.2|14887.2|14975.83|14895.83|14967.2|14887.2|10
1722785140000|2024-08-04 15:25:40|14966.33|14886.33|14955.94|14875.94|14966.33|14886.33|14955.94|14875.94|10
1722785150000|2024-08-04 15:25:50|14954.96|14874.96|14949.6|14869.6|14954.96|14874.96|14949.43|14869.43|10
1722785160000|2024-08-04 15:26:00|14949.37|14869.37|14944.31|14864.31|14950.31|14870.31|14944.31|14864.31|10
1722785170000|2024-08-04 15:26:10|14942.59|14862.59|14939.07|14859.07|14942.88|14862.88|14939.07|14859.07|10
1722785180000|2024-08-04 15:26:20|14938.85|14858.85|14936.7|14856.7|14940.84|14860.84|14936.7|14856.7|10
1722785190000|2024-08-04 15:26:30|14934.5|14854.5|14934.76|14854.76|14935.23|14855.23|14933.62|14853.62|10
1722785200000|2024-08-04 15:26:40|14936.16|14856.16|14938.96|14858.96|14938.96|14858.96|14936.16|14856.16|10
1722785210000|2024-08-04 15:26:50|14939.26|14859.26|14937.96|14857.96|14940.94|14860.94|14937.96|14857.96|10
1722785220000|2024-08-04 15:27:00|14936.63|14856.63|14928.51|14848.51|14936.63|14856.63|14928.51|14848.51|10
1722785230000|2024-08-04 15:27:10|14927.73|14847.73|14912.19|14832.19|14927.73|14847.73|14912.19|14832.19|10
1722785240000|2024-08-04 15:27:20|14912.28|14832.28|14918.08|14838.08|14919.59|14839.59|14912.28|14832.28|10
1722785250000|2024-08-04 15:27:30|14917.53|14837.53|14917.59|14837.59|14918.05|14838.05|14916.22|14836.22|10
1722785260000|2024-08-04 15:27:40|14916.9|14836.9|14913.7|14833.7|14916.9|14836.9|14913.7|14833.7|10
1722785270000|2024-08-04 15:27:50|14914.06|14834.06|14906.78|14826.78|14914.06|14834.06|14906.78|14826.78|10
1722785280000|2024-08-04 15:28:00|14906.67|14826.67|14906.62|14826.62|14909.79|14829.79|14906.26|14826.26|10
1722785290000|2024-08-04 15:28:10|14906.01|14826.01|14906.03|14826.03|14907.59|14827.59|14905.75|14825.75|10
1722785300000|2024-08-04 15:28:20|14906.58|14826.58|14907.34|14827.34|14908.4|14828.4|14906.06|14826.06|10
1722785310000|2024-08-04 15:28:30|14906.78|14826.78|14906.26|14826.26|14906.78|14826.78|14903.48|14823.48|10
1722785320000|2024-08-04 15:28:40|14907.41|14827.41|14909.34|14829.34|14910.06|14830.06|14907.41|14827.41|10
1722785330000|2024-08-04 15:28:50|14909.92|14829.92|14911.25|14831.25|14911.37|14831.37|14909.92|14829.92|10
1722785340000|2024-08-04 15:29:00|14911.32|14831.32|14912.92|14832.92|14912.96|14832.96|14911.32|14831.32|10
1722785350000|2024-08-04 15:29:10|14913.01|14833.01|14917.73|14837.73|14917.73|14837.73|14913.01|14833.01|10
1722785360000|2024-08-04 15:29:20|14917.43|14837.43|14919.83|14839.83|14920.35|14840.35|14917.43|14837.43|10
1722785370000|2024-08-04 15:29:30|14919.57|14839.57|14921.05|14841.05|14921.38|14841.38|14919.57|14839.57|10
1722785380000|2024-08-04 15:29:40|14922.15|14842.15|14922.55|14842.55|14923.99|14843.99|14922.15|14842.15|10
1722785390000|2024-08-04 15:29:50|14922.33|14842.33|14919.58|14839.58|14922.33|14842.33|14918.01|14838.01|10
1722785400000|2024-08-04 15:30:00|14919.2|14839.2|14917.88|14837.88|14919.95|14839.95|14917.88|14837.88|10
1722785410000|2024-08-04 15:30:10|14917.29|14837.29|14914.88|14834.88|14917.29|14837.29|14914.61|14834.61|10
1722785420000|2024-08-04 15:30:20|14914.17|14834.17|14920.64|14840.64|14920.64|14840.64|14913.7|14833.7|10
1722785430000|2024-08-04 15:30:30|14921.03|14841.03|14929.41|14849.41|14929.41|14849.41|14921.03|14841.03|10
1722785440000|2024-08-04 15:30:40|14929.35|14849.35|14929.11|14849.11|14929.97|14849.97|14927.59|14847.59|10
1722785450000|2024-08-04 15:30:50|14930.07|14850.07|14929.68|14849.68|14930.32|14850.32|14929.32|14849.32|10
1722785460000|2024-08-04 15:31:00|14929.29|14849.29|14924.5|14844.5|14929.29|14849.29|14924.5|14844.5|9
1722785470000|2024-08-04 15:31:10|14924.11|14844.11|14922.73|14842.73|14925.06|14845.06|14922.73|14842.73|10
1722785480000|2024-08-04 15:31:20|14922.42|14842.42|14921.94|14841.94|14922.51|14842.51|14921.22|14841.22|9
1722785490000|2024-08-04 15:31:30|14922.31|14842.31|14926.67|14846.67|14926.67|14846.67|14922.31|14842.31|10
1722785500000|2024-08-04 15:31:40|14927.7|14847.7|14929.94|14849.94|14930.43|14850.43|14927.7|14847.7|10
1722785510000|2024-08-04 15:31:50|14930.37|14850.37|14927.94|14847.94|14930.63|14850.63|14927.73|14847.73|9
1722785520000|2024-08-04 15:32:00|14928.08|14848.08|14928.48|14848.48|14928.73|14848.73|14927.61|14847.61|10
1722785530000|2024-08-04 15:32:10|14928.54|14848.54|14926.7|14846.7|14928.54|14848.54|14925.29|14845.29|10
1722785540000|2024-08-04 15:32:20|14926.11|14846.11|14928|14848|14928|14848|14926.11|14846.11|9
1722785550000|2024-08-04 15:32:30|14928.01|14848.01|14929.51|14849.51|14930.71|14850.71|14928.01|14848.01|9
1722785560000|2024-08-04 15:32:40|14929.61|14849.61|14929.68|14849.68|14930.26|14850.26|14929.17|14849.17|10
1722785570000|2024-08-04 15:32:50|14929.67|14849.67|14931.28|14851.28|14931.28|14851.28|14929.67|14849.67|10
1722785580000|2024-08-04 15:33:00|14931.62|14851.62|14935.19|14855.19|14935.19|14855.19|14931.62|14851.62|10
1722785590000|2024-08-04 15:33:10|14935.42|14855.42|14940.97|14860.97|14940.97|14860.97|14935.42|14855.42|10
1722785600000|2024-08-04 15:33:20|14943.45|14863.45|14946.13|14866.13|14946.13|14866.13|14941.32|14861.32|10
1722785610000|2024-08-04 15:33:30|14946.27|14866.27|14950.03|14870.03|14950.03|14870.03|14946.27|14866.27|10
1722785620000|2024-08-04 15:33:40|14950.57|14870.57|14948.99|14868.99|14950.57|14870.57|14947.5|14867.5|10
1722785630000|2024-08-04 15:33:50|14949.77|14869.77|14951.3|14871.3|14951.46|14871.46|14949.77|14869.77|10
1722785640000|2024-08-04 15:34:00|14951.29|14871.29|14952.85|14872.85|14952.85|14872.85|14951.09|14871.09|10
1722785650000|2024-08-04 15:34:10|14952.6|14872.6|14956.41|14876.41|14956.9|14876.9|14952.6|14872.6|10
1722785660000|2024-08-04 15:34:20|14956.46|14876.46|14957.09|14877.09|14957.09|14877.09|14955.51|14875.51|10
1722785670000|2024-08-04 15:34:30|14957.55|14877.55|14957.91|14877.91|14957.91|14877.91|14957.05|14877.05|10
1722785680000|2024-08-04 15:34:40|14957.73|14877.73|14958.32|14878.32|14958.32|14878.32|14957.34|14877.34|10
1722785690000|2024-08-04 15:34:50|14958.77|14878.77|14962.87|14882.87|14962.87|14882.87|14958.77|14878.77|10
1722785700000|2024-08-04 15:35:00|14962.55|14882.55|14960.39|14880.39|14962.55|14882.55|14960.39|14880.39|10
1722785710000|2024-08-04 15:35:10|14960.88|14880.88|14963.08|14883.08|14963.08|14883.08|14960.5|14880.5|10
1722785720000|2024-08-04 15:35:20|14962.2|14882.2|14955.93|14875.93|14962.2|14882.2|14955.93|14875.93|10
1722785730000|2024-08-04 15:35:30|14955|14875|14951.15|14871.15|14955|14875|14951.15|14871.15|10
1722785740000|2024-08-04 15:35:40|14950.49|14870.49|14942.87|14862.87|14950.49|14870.49|14942.87|14862.87|10
1722785750000|2024-08-04 15:35:50|14942.73|14862.73|14940.83|14860.83|14942.73|14862.73|14940.83|14860.83|10
1722785760000|2024-08-04 15:36:00|14941.2|14861.2|14930.69|14850.69|14941.2|14861.2|14930.69|14850.69|10
1722785770000|2024-08-04 15:36:10|14929.86|14849.86|14926.17|14846.17|14929.86|14849.86|14926.17|14846.17|10
1722785780000|2024-08-04 15:36:20|14925.58|14845.58|14922.87|14842.87|14925.58|14845.58|14922.72|14842.72|10
1722785790000|2024-08-04 15:36:30|14920.39|14840.39|14909.38|14829.38|14920.39|14840.39|14909.38|14829.38|10
1722785800000|2024-08-04 15:36:40|14909.56|14829.56|14915.68|14835.68|14915.68|14835.68|14909.09|14829.09|10
1722785810000|2024-08-04 15:36:50|14915.16|14835.16|14917.9|14837.9|14918.14|14838.14|14915.16|14835.16|10
1722785820000|2024-08-04 15:37:00|14917.15|14837.15|14915.25|14835.25|14918|14838|14915.11|14835.11|10
1722785830000|2024-08-04 15:37:10|14915.68|14835.68|14914.83|14834.83|14915.87|14835.87|14913.56|14833.56|10
1722785840000|2024-08-04 15:37:20|14914.67|14834.67|14912.43|14832.43|14916.07|14836.07|14912.43|14832.43|10
1722785850000|2024-08-04 15:37:30|14911.51|14831.51|14909.11|14829.11|14911.51|14831.51|14909.11|14829.11|10
1722785860000|2024-08-04 15:37:40|14907.06|14827.06|14904.43|14824.43|14907.06|14827.06|14904.43|14824.43|10
1722785870000|2024-08-04 15:37:50|14904.07|14824.07|14899.76|14819.76|14904.07|14824.07|14899.76|14819.76|10
1722785880000|2024-08-04 15:38:00|14899.63|14819.63|14897.42|14817.42|14899.63|14819.63|14897.42|14817.42|10
1722785890000|2024-08-04 15:38:10|14897.21|14817.21|14892.72|14812.72|14897.21|14817.21|14892.72|14812.72|10
1722785900000|2024-08-04 15:38:20|14891.22|14811.22|14888.92|14808.92|14891.22|14811.22|14887.67|14807.67|10
1722785910000|2024-08-04 15:38:30|14889.96|14809.96|14891.23|14811.23|14893.72|14813.72|14889.96|14809.96|10
1722785920000|2024-08-04 15:38:40|14892.43|14812.43|14896.87|14816.87|14896.87|14816.87|14892.43|14812.43|9
1722785930000|2024-08-04 15:38:50|14897.43|14817.43|14903.45|14823.45|14903.6|14823.6|14897.43|14817.43|10
1722785940000|2024-08-04 15:39:00|14903.01|14823.01|14914.64|14834.64|14914.64|14834.64|14902.29|14822.29|10
1722785950000|2024-08-04 15:39:10|14917.77|14837.77|14920.73|14840.73|14922.46|14842.46|14917.77|14837.77|10
1722785960000|2024-08-04 15:39:20|14918.33|14838.33|14912.22|14832.22|14918.33|14838.33|14912.22|14832.22|10
1722785970000|2024-08-04 15:39:30|14911.61|14831.61|14913.12|14833.12|14913.12|14833.12|14911.23|14831.23|10
1722785980000|2024-08-04 15:39:40|14913.54|14833.54|14919.91|14839.91|14921.01|14841.01|14913.54|14833.54|10
1722785990000|2024-08-04 15:39:50|14920.74|14840.74|14920.15|14840.15|14920.74|14840.74|14919.78|14839.78|10
1722786000000|2024-08-04 15:40:00|14919.94|14839.94|14918.73|14838.73|14919.94|14839.94|14918.38|14838.38|10
1722786010000|2024-08-04 15:40:10|14918.29|14838.29|14924.8|14844.8|14924.8|14844.8|14918.28|14838.28|10
1722786020000|2024-08-04 15:40:20|14925.63|14845.63|14918.09|14838.09|14925.63|14845.63|14918.09|14838.09|10
1722786030000|2024-08-04 15:40:30|14918|14838|14915.5|14835.5|14918|14838|14913.73|14833.73|10
1722786040000|2024-08-04 15:40:40|14914.48|14834.48|14910.13|14830.13|14914.48|14834.48|14909.3|14829.3|10
1722786050000|2024-08-04 15:40:50|14909.54|14829.54|14912.57|14832.57|14912.57|14832.57|14909.54|14829.54|10
1722786060000|2024-08-04 15:41:00|14912.27|14832.27|14914.33|14834.33|14914.33|14834.33|14910.19|14830.19|10
1722786070000|2024-08-04 15:41:10|14914.45|14834.45|14912.61|14832.61|14914.45|14834.45|14912.61|14832.61|10
1722786080000|2024-08-04 15:41:20|14911.81|14831.81|14911.3|14831.3|14911.94|14831.94|14910.92|14830.92|10
1722786090000|2024-08-04 15:41:30|14911.47|14831.47|14909.81|14829.81|14912.08|14832.08|14909.76|14829.76|10
1722786100000|2024-08-04 15:41:40|14909.65|14829.65|14911.6|14831.6|14911.97|14831.97|14909.65|14829.65|10
1722786110000|2024-08-04 15:41:50|14911.28|14831.28|14909.68|14829.68|14911.35|14831.35|14909.43|14829.43|10
1722786120000|2024-08-04 15:42:00|14909.83|14829.83|14915.85|14835.85|14915.85|14835.85|14909.83|14829.83|10
1722786130000|2024-08-04 15:42:10|14916.63|14836.63|14924.64|14844.64|14924.64|14844.64|14916.63|14836.63|10
1722786140000|2024-08-04 15:42:20|14924.38|14844.38|14929.07|14849.07|14929.83|14849.83|14924.24|14844.24|10
1722786150000|2024-08-04 15:42:30|14929.43|14849.43|14930.04|14850.04|14930.67|14850.67|14929.43|14849.43|10
1722786160000|2024-08-04 15:42:40|14932.13|14852.13|14938.02|14858.02|14938.02|14858.02|14932.13|14852.13|10
1722786170000|2024-08-04 15:42:50|14938.8|14858.8|14938.56|14858.56|14940.67|14860.67|14938.56|14858.56|10
1722786180000|2024-08-04 15:43:00|14937.93|14857.93|14938.25|14858.25|14938.5|14858.5|14937.85|14857.85|10
1722786190000|2024-08-04 15:43:10|14938.34|14858.34|14935.7|14855.7|14938.34|14858.34|14935.7|14855.7|10
1722786200000|2024-08-04 15:43:20|14935.09|14855.09|14933.08|14853.08|14935.09|14855.09|14932.95|14852.95|10
1722786210000|2024-08-04 15:43:30|14933.67|14853.67|14933.77|14853.77|14935.46|14855.46|14933.67|14853.67|9
1722786220000|2024-08-04 15:43:40|14933.54|14853.54|14943.53|14863.53|14943.53|14863.53|14932.03|14852.03|10
1722786230000|2024-08-04 15:43:50|14947.51|14867.51|14927.35|14847.35|14947.51|14867.51|14927.35|14847.35|10
1722786240000|2024-08-04 15:44:00|14926.63|14846.63|14927.48|14847.48|14927.63|14847.63|14925.47|14845.47|10
1722786250000|2024-08-04 15:44:10|14927.61|14847.61|14928.75|14848.75|14929.08|14849.08|14926.74|14846.74|10
1722786260000|2024-08-04 15:44:20|14928.9|14848.9|14929.06|14849.06|14929.06|14849.06|14928.61|14848.61|10
1722786270000|2024-08-04 15:44:30|14929.13|14849.13|14928.82|14848.82|14929.2|14849.2|14928.58|14848.58|10
1722786280000|2024-08-04 15:44:40|14929.14|14849.14|14933.88|14853.88|14933.88|14853.88|14928.71|14848.71|10
1722786290000|2024-08-04 15:44:50|14933.98|14853.98|14937.16|14857.16|14937.16|14857.16|14933.76|14853.76|10
1722786300000|2024-08-04 15:45:00|14938.87|14858.87|14937.91|14857.91|14940.38|14860.38|14937.73|14857.73|10
1722786310000|2024-08-04 15:45:10|14938.84|14858.84|14936.47|14856.47|14939.66|14859.66|14936.47|14856.47|10
1722786320000|2024-08-04 15:45:20|14935.46|14855.46|14933.02|14853.02|14935.46|14855.46|14932.86|14852.86|10
1722786330000|2024-08-04 15:45:30|14933.36|14853.36|14931.54|14851.54|14933.48|14853.48|14931.54|14851.54|10
1722786340000|2024-08-04 15:45:40|14930.58|14850.58|14930.23|14850.23|14931.21|14851.21|14929.33|14849.33|10
1722786350000|2024-08-04 15:45:50|14930.12|14850.12|14929.43|14849.43|14930.24|14850.24|14929.38|14849.38|10
1722786360000|2024-08-04 15:46:00|14929.45|14849.45|14928.12|14848.12|14931.23|14851.23|14927.94|14847.94|10
1722786370000|2024-08-04 15:46:10|14928.89|14848.89|14924.02|14844.02|14929.36|14849.36|14924.02|14844.02|10
1722786380000|2024-08-04 15:46:20|14923.69|14843.69|14921.86|14841.86|14923.69|14843.69|14921.6|14841.6|10
1722786390000|2024-08-04 15:46:30|14923.01|14843.01|14926.65|14846.65|14926.8|14846.8|14923.01|14843.01|10
1722786400000|2024-08-04 15:46:40|14926.29|14846.29|14921.88|14841.88|14926.29|14846.29|14921.88|14841.88|10
1722786410000|2024-08-04 15:46:50|14921.29|14841.29|14915.44|14835.44|14921.29|14841.29|14915.44|14835.44|10
1722786420000|2024-08-04 15:47:00|14915.79|14835.79|14916.14|14836.14|14916.56|14836.56|14915.18|14835.18|10
1722786430000|2024-08-04 15:47:10|14913.43|14833.43|14912.5|14832.5|14913.8|14833.8|14912.5|14832.5|10
1722786440000|2024-08-04 15:47:20|14912.21|14832.21|14911.99|14831.99|14912.94|14832.94|14911.28|14831.28|10
1722786450000|2024-08-04 15:47:30|14911.85|14831.85|14909.34|14829.34|14911.85|14831.85|14909.19|14829.19|9
1722786460000|2024-08-04 15:47:40|14909.07|14829.07|14905.88|14825.88|14909.86|14829.86|14905.88|14825.88|10
1722786470000|2024-08-04 15:47:50|14904.76|14824.76|14900.1|14820.1|14904.76|14824.76|14900|14820|10
1722786480000|2024-08-04 15:48:00|14899.88|14819.88|14896.28|14816.28|14899.88|14819.88|14896.28|14816.28|10
1722786490000|2024-08-04 15:48:10|14897.05|14817.05|14899.38|14819.38|14899.38|14819.38|14895.88|14815.88|10
1722786500000|2024-08-04 15:48:20|14899.27|14819.27|14903.64|14823.64|14903.64|14823.64|14899.27|14819.27|10
1722786510000|2024-08-04 15:48:30|14904.09|14824.09|14900.64|14820.64|14904.26|14824.26|14900.64|14820.64|10
1722786520000|2024-08-04 15:48:40|14899.98|14819.98|14898.43|14818.43|14900.83|14820.83|14898.43|14818.43|10
1722786530000|2024-08-04 15:48:50|14898.74|14818.74|14899.9|14819.9|14899.9|14819.9|14898.74|14818.74|9
1722786540000|2024-08-04 15:49:00|14900|14820|14900.51|14820.51|14901.67|14821.67|14900|14820|10
1722786550000|2024-08-04 15:49:10|14900.24|14820.24|14895.41|14815.41|14900.24|14820.24|14895.41|14815.41|10
1722786560000|2024-08-04 15:49:20|14894.24|14814.24|14889.26|14809.26|14894.24|14814.24|14889.26|14809.26|10
1722786570000|2024-08-04 15:49:30|14888.6|14808.6|14888.15|14808.15|14888.74|14808.74|14887.74|14807.74|10
1722786580000|2024-08-04 15:49:40|14888.29|14808.29|14890.35|14810.35|14890.35|14810.35|14888.24|14808.24|10
1722786590000|2024-08-04 15:49:50|14890.27|14810.27|14892.41|14812.41|14892.41|14812.41|14889.78|14809.78|10
1722786600000|2024-08-04 15:50:00|14894.27|14814.27|14898.23|14818.23|14898.26|14818.26|14894.27|14814.27|10
1722786610000|2024-08-04 15:50:10|14897.36|14817.36|14895.95|14815.95|14897.52|14817.52|14895.95|14815.95|10
1722786620000|2024-08-04 15:50:20|14895.04|14815.04|14891.43|14811.43|14895.04|14815.04|14891.43|14811.43|10
1722786630000|2024-08-04 15:50:30|14891.78|14811.78|14888|14808|14892.01|14812.01|14888|14808|10
1722786640000|2024-08-04 15:50:40|14888.02|14808.02|14886.28|14806.28|14888.02|14808.02|14886.19|14806.19|10
1722786650000|2024-08-04 15:50:50|14886.18|14806.18|14888.3|14808.3|14888.3|14808.3|14886.12|14806.12|9
1722786660000|2024-08-04 15:51:00|14888.7|14808.7|14887.44|14807.44|14888.84|14808.84|14887.4|14807.4|9
1722786670000|2024-08-04 15:51:10|14886.78|14806.78|14880.75|14800.75|14886.78|14806.78|14880.75|14800.75|10
1722786680000|2024-08-04 15:51:20|14880.45|14800.45|14881.78|14801.78|14881.78|14801.78|14880.23|14800.23|10
1722786690000|2024-08-04 15:51:30|14881.01|14801.01|14883.84|14803.84|14883.84|14803.84|14880.02|14800.02|10
1722786700000|2024-08-04 15:51:40|14883.95|14803.95|14881.78|14801.78|14884.28|14804.28|14881.78|14801.78|10
1722786710000|2024-08-04 15:51:50|14882.06|14802.06|14878.3|14798.3|14882.06|14802.06|14878.3|14798.3|10
1722786720000|2024-08-04 15:52:00|14878.04|14798.04|14873.13|14793.13|14878.04|14798.04|14873.03|14793.03|10
1722786730000|2024-08-04 15:52:10|14870.1|14790.1|14868.61|14788.61|14870.33|14790.33|14868.61|14788.61|10
1722786740000|2024-08-04 15:52:20|14868.8|14788.8|14864.83|14784.83|14868.8|14788.8|14864.83|14784.83|10
1722786750000|2024-08-04 15:52:30|14862.47|14782.47|14864.55|14784.55|14865.09|14785.09|14862.47|14782.47|10
1722786760000|2024-08-04 15:52:40|14865.13|14785.13|14865.16|14785.16|14866.11|14786.11|14864.8|14784.8|10
1722786770000|2024-08-04 15:52:50|14868.13|14788.13|14868.44|14788.44|14869|14789|14868.13|14788.13|10
1722786780000|2024-08-04 15:53:00|14868.18|14788.18|14868.32|14788.32|14868.77|14788.77|14867.57|14787.57|10
1722786790000|2024-08-04 15:53:10|14867.8|14787.8|14871.39|14791.39|14871.39|14791.39|14867.8|14787.8|10
1722786800000|2024-08-04 15:53:20|14874.09|14794.09|14880.14|14800.14|14880.14|14800.14|14874.09|14794.09|9
1722786810000|2024-08-04 15:53:30|14880.69|14800.69|14886.56|14806.56|14886.88|14806.88|14880.69|14800.69|10
1722786820000|2024-08-04 15:53:40|14886.61|14806.61|14884.46|14804.46|14886.78|14806.78|14884.46|14804.46|9
1722786830000|2024-08-04 15:53:50|14884.6|14804.6|14879.38|14799.38|14884.6|14804.6|14879.38|14799.38|10
1722786840000|2024-08-04 15:54:00|14879.3|14799.3|14882.14|14802.14|14882.14|14802.14|14879.3|14799.3|10
1722786850000|2024-08-04 15:54:10|14882.36|14802.36|14886|14806|14886|14806|14882.36|14802.36|10
1722786860000|2024-08-04 15:54:20|14886.28|14806.28|14882.77|14802.77|14886.28|14806.28|14882.77|14802.77|10
1722786870000|2024-08-04 15:54:30|14881.76|14801.76|14881.05|14801.05|14881.91|14801.91|14881.05|14801.05|10
1722786880000|2024-08-04 15:54:40|14880.75|14800.75|14878.47|14798.47|14880.75|14800.75|14878.42|14798.42|10
1722786890000|2024-08-04 15:54:50|14878.66|14798.66|14879.16|14799.16|14879.93|14799.93|14877.46|14797.46|10
1722786900000|2024-08-04 15:55:00|14879.2|14799.2|14878.15|14798.15|14879.39|14799.39|14877.23|14797.23|9
1722786910000|2024-08-04 15:55:10|14878.03|14798.03|14875.3|14795.3|14878.03|14798.03|14875.3|14795.3|10
1722786920000|2024-08-04 15:55:20|14874.99|14794.99|14872.37|14792.37|14874.99|14794.99|14872.37|14792.37|10
1722786930000|2024-08-04 15:55:30|14872|14792|14868.78|14788.78|14872|14792|14868.78|14788.78|10
1722786940000|2024-08-04 15:55:40|14868.48|14788.48|14864.8|14784.8|14868.54|14788.54|14864.8|14784.8|10
1722786950000|2024-08-04 15:55:50|14864.84|14784.84|14863.12|14783.12|14865.77|14785.77|14863.12|14783.12|10
1722786960000|2024-08-04 15:56:00|14863.3|14783.3|14864.78|14784.78|14864.78|14784.78|14863.21|14783.21|10
1722786970000|2024-08-04 15:56:10|14864.96|14784.96|14865.49|14785.49|14865.49|14785.49|14863.36|14783.36|10
1722786980000|2024-08-04 15:56:20|14865.67|14785.67|14865.2|14785.2|14865.67|14785.67|14864.49|14784.49|10
1722786990000|2024-08-04 15:56:30|14865.19|14785.19|14864.91|14784.91|14865.3|14785.3|14864.65|14784.65|10
1722787000000|2024-08-04 15:56:40|14864.12|14784.12|14861.64|14781.64|14864.12|14784.12|14861.64|14781.64|10
1722787010000|2024-08-04 15:56:50|14861.15|14781.15|14861.29|14781.29|14861.66|14781.66|14860.59|14780.59|10
1722787020000|2024-08-04 15:57:00|14861.49|14781.49|14859.07|14779.07|14861.49|14781.49|14859.07|14779.07|10
1722787030000|2024-08-04 15:57:10|14857.25|14777.25|14856.54|14776.54|14857.25|14777.25|14855.36|14775.36|10
1722787040000|2024-08-04 15:57:20|14856.23|14776.23|14857.24|14777.24|14858.27|14778.27|14856.23|14776.23|10
1722787050000|2024-08-04 15:57:30|14857.99|14777.99|14856.56|14776.56|14858.62|14778.62|14856.56|14776.56|10
1722787060000|2024-08-04 15:57:40|14856.65|14776.65|14858.13|14778.13|14858.13|14778.13|14856.65|14776.65|10
1722787070000|2024-08-04 15:57:50|14858.97|14778.97|14860.36|14780.36|14860.49|14780.49|14858.66|14778.66|10
1722787080000|2024-08-04 15:58:00|14859.28|14779.28|14850.95|14770.95|14859.28|14779.28|14850.95|14770.95|10
1722787090000|2024-08-04 15:58:10|14851.12|14771.12|14848.33|14768.33|14851.12|14771.12|14848.33|14768.33|10
1722787100000|2024-08-04 15:58:20|14848.37|14768.37|14845.52|14765.52|14848.37|14768.37|14845.52|14765.52|10
1722787110000|2024-08-04 15:58:30|14845.13|14765.13|14842.33|14762.33|14845.13|14765.13|14842.33|14762.33|10
1722787120000|2024-08-04 15:58:40|14842.4|14762.4|14834.8|14754.8|14842.4|14762.4|14834.8|14754.8|10
1722787130000|2024-08-04 15:58:50|14834.32|14754.32|14834.6|14754.6|14834.6|14754.6|14832.54|14752.54|10
1722787140000|2024-08-04 15:59:00|14835.87|14755.87|14849.51|14769.51|14849.51|14769.51|14835.87|14755.87|10
1722787150000|2024-08-04 15:59:10|14850.71|14770.71|14851.13|14771.13|14851.14|14771.14|14849.18|14769.18|10
1722787160000|2024-08-04 15:59:20|14851.43|14771.43|14850.17|14770.17|14851.43|14771.43|14848.98|14768.98|10
1722787170000|2024-08-04 15:59:30|14849.65|14769.65|14851.61|14771.61|14852.04|14772.04|14849.65|14769.65|10
1722787180000|2024-08-04 15:59:40|14851.15|14771.15|14851.41|14771.41|14852.41|14772.41|14851.15|14771.15|9
1722787190000|2024-08-04 15:59:50|14851.37|14771.37|14851.43|14771.43|14851.96|14771.96|14850.92|14770.92|10
1722787200000|2024-08-04 16:00:00|14851.08|14771.08|14849.73|14769.73|14852.24|14772.24|14848.98|14768.98|10
1722787210000|2024-08-04 16:00:10|14849.43|14769.43|14843.83|14763.83|14849.43|14769.43|14843.22|14763.22|10
1722787220000|2024-08-04 16:00:20|14844.27|14764.27|14853.3|14773.3|14853.3|14773.3|14843.48|14763.48|10
1722787230000|2024-08-04 16:00:30|14853.21|14773.21|14857.46|14777.46|14857.46|14777.46|14853.15|14773.15|10
1722787240000|2024-08-04 16:00:40|14856.74|14776.74|14860.88|14780.88|14860.88|14780.88|14856.1|14776.1|10
1722787250000|2024-08-04 16:00:50|14861.68|14781.68|14869.68|14789.68|14869.68|14789.68|14861.68|14781.68|10
1722787260000|2024-08-04 16:01:00|14870.16|14790.16|14864.71|14784.71|14870.22|14790.22|14864.71|14784.71|10
1722787270000|2024-08-04 16:01:10|14863.44|14783.44|14860.22|14780.22|14863.44|14783.44|14860.21|14780.21|10
1722787280000|2024-08-04 16:01:20|14859.68|14779.68|14848.9|14768.9|14859.85|14779.85|14848.59|14768.59|10
1722787290000|2024-08-04 16:01:30|14848.97|14768.97|14848.44|14768.44|14849.57|14769.57|14848.36|14768.36|10
1722787300000|2024-08-04 16:01:40|14848.37|14768.37|14845.35|14765.35|14848.47|14768.47|14845.35|14765.35|10
1722787310000|2024-08-04 16:01:50|14845.53|14765.53|14845.69|14765.69|14846.93|14766.93|14845.28|14765.28|10
1722787320000|2024-08-04 16:02:00|14845.74|14765.74|14853.73|14773.73|14853.73|14773.73|14845.74|14765.74|10
1722787330000|2024-08-04 16:02:10|14854.59|14774.59|14858|14778|14860.88|14780.88|14854.59|14774.59|10
1722787340000|2024-08-04 16:02:20|14857.86|14777.86|14850.31|14770.31|14857.86|14777.86|14850.31|14770.31|10
1722787350000|2024-08-04 16:02:30|14850.03|14770.03|14848.96|14768.96|14850.14|14770.14|14848.96|14768.96|10
1722787360000|2024-08-04 16:02:40|14848.13|14768.13|14847.62|14767.62|14848.81|14768.81|14847.62|14767.62|10
1722787370000|2024-08-04 16:02:50|14847.11|14767.11|14838.32|14758.32|14847.11|14767.11|14838.32|14758.32|10
1722787380000|2024-08-04 16:03:00|14837.93|14757.93|14843.5|14763.5|14843.5|14763.5|14837.93|14757.93|10
1722787390000|2024-08-04 16:03:10|14844.25|14764.25|14847.18|14767.18|14847.18|14767.18|14844.22|14764.22|10
1722787400000|2024-08-04 16:03:20|14848.27|14768.27|14851.53|14771.53|14852.57|14772.57|14848.27|14768.27|10
1722787410000|2024-08-04 16:03:30|14851.27|14771.27|14849.18|14769.18|14851.27|14771.27|14848.54|14768.54|9
1722787420000|2024-08-04 16:03:40|14848.16|14768.16|14841.46|14761.46|14848.16|14768.16|14841.46|14761.46|10
1722787430000|2024-08-04 16:03:50|14840.35|14760.35|14829.92|14749.92|14840.35|14760.35|14829.92|14749.92|10
1722787440000|2024-08-04 16:04:00|14828.72|14748.72|14820.54|14740.54|14828.72|14748.72|14820.54|14740.54|10
1722787450000|2024-08-04 16:04:10|14818.94|14738.94|14815.87|14735.87|14818.94|14738.94|14815.87|14735.87|9
1722787460000|2024-08-04 16:04:20|14815.93|14735.93|14811.3|14731.3|14815.93|14735.93|14811.3|14731.3|10
1722787470000|2024-08-04 16:04:30|14811.49|14731.49|14806.99|14726.99|14813.21|14733.21|14806.99|14726.99|10
1722787480000|2024-08-04 16:04:40|14806.01|14726.01|14808.92|14728.92|14808.92|14728.92|14806.01|14726.01|10
1722787490000|2024-08-04 16:04:50|14809.2|14729.2|14813.17|14733.17|14813.17|14733.17|14808.88|14728.88|10
1722787500000|2024-08-04 16:05:00|14812.64|14732.64|14819.64|14739.64|14819.64|14739.64|14812.64|14732.64|10
1722787510000|2024-08-04 16:05:10|14821.77|14741.77|14837.63|14757.63|14837.63|14757.63|14821.77|14741.77|10
1722787520000|2024-08-04 16:05:20|14840.22|14760.22|14850.51|14770.51|14850.51|14770.51|14840.22|14760.22|10
1722787530000|2024-08-04 16:05:30|14848.38|14768.38|14853.12|14773.12|14853.63|14773.63|14848.38|14768.38|10
1722787540000|2024-08-04 16:05:40|14852.53|14772.53|14848.86|14768.86|14852.53|14772.53|14848.86|14768.86|10
1722787550000|2024-08-04 16:05:50|14848.08|14768.08|14849.14|14769.14|14849.14|14769.14|14846.73|14766.73|10
1722787560000|2024-08-04 16:06:00|14850.43|14770.43|14845.06|14765.06|14850.56|14770.56|14843.95|14763.95|10
1722787570000|2024-08-04 16:06:10|14845.47|14765.47|14840.36|14760.36|14845.62|14765.62|14840.36|14760.36|9
1722787580000|2024-08-04 16:06:20|14837.66|14757.66|14837.03|14757.03|14837.66|14757.66|14834.65|14754.65|10
1722787590000|2024-08-04 16:06:30|14838.43|14758.43|14840.99|14760.99|14840.99|14760.99|14837.36|14757.36|10
1722787600000|2024-08-04 16:06:40|14842.03|14762.03|14845.35|14765.35|14846.01|14766.01|14842.03|14762.03|10
1722787610000|2024-08-04 16:06:50|14845.3|14765.3|14852.3|14772.3|14852.3|14772.3|14845.3|14765.3|10
1722787620000|2024-08-04 16:07:00|14852.39|14772.39|14854.48|14774.48|14855.58|14775.58|14851.92|14771.92|10
1722787630000|2024-08-04 16:07:10|14854.42|14774.42|14852.78|14772.78|14854.42|14774.42|14851.39|14771.39|10
1722787640000|2024-08-04 16:07:20|14852.84|14772.84|14849.19|14769.19|14853.1|14773.1|14849.19|14769.19|10
1722787650000|2024-08-04 16:07:30|14850.03|14770.03|14855.49|14775.49|14855.49|14775.49|14849.53|14769.53|9
1722787660000|2024-08-04 16:07:40|14855.67|14775.67|14859.73|14779.73|14859.73|14779.73|14855.13|14775.13|10
1722787670000|2024-08-04 16:07:50|14859.94|14779.94|14864.94|14784.94|14864.94|14784.94|14859.94|14779.94|10
1722787680000|2024-08-04 16:08:00|14864.33|14784.33|14868.85|14788.85|14868.85|14788.85|14864.33|14784.33|10
1722787690000|2024-08-04 16:08:10|14868.84|14788.84|14873.82|14793.82|14873.82|14793.82|14868.37|14788.37|10
1722787700000|2024-08-04 16:08:20|14875.51|14795.51|14884.31|14804.31|14884.31|14804.31|14875.51|14795.51|10
1722787710000|2024-08-04 16:08:30|14884.8|14804.8|14897.17|14817.17|14897.17|14817.17|14884.8|14804.8|10
1722787720000|2024-08-04 16:08:40|14897.58|14817.58|14900.69|14820.69|14900.69|14820.69|14897.16|14817.16|10
1722787730000|2024-08-04 16:08:50|14900.8|14820.8|14901.41|14821.41|14901.41|14821.41|14900.79|14820.79|10
1722787740000|2024-08-04 16:09:00|14901.71|14821.71|14907.35|14827.35|14907.65|14827.65|14901.71|14821.71|10
1722787750000|2024-08-04 16:09:10|14907.27|14827.27|14905.63|14825.63|14907.63|14827.63|14905.63|14825.63|9
1722787760000|2024-08-04 16:09:20|14904.81|14824.81|14898.44|14818.44|14904.81|14824.81|14898.44|14818.44|10
1722787770000|2024-08-04 16:09:30|14895.72|14815.72|14891.82|14811.82|14895.72|14815.72|14891.75|14811.75|10
1722787780000|2024-08-04 16:09:40|14891.04|14811.04|14891.71|14811.71|14891.8|14811.8|14890.1|14810.1|9
1722787790000|2024-08-04 16:09:50|14892.41|14812.41|14893.64|14813.64|14893.93|14813.93|14892.41|14812.41|10
1722787800000|2024-08-04 16:10:00|14894.27|14814.27|14893.18|14813.18|14895.45|14815.45|14892.82|14812.82|10
1722787810000|2024-08-04 16:10:10|14892.96|14812.96|14887.56|14807.56|14893.04|14813.04|14887.56|14807.56|10
1722787820000|2024-08-04 16:10:20|14887.69|14807.69|14888.82|14808.82|14889.23|14809.23|14887.69|14807.69|10
1722787830000|2024-08-04 16:10:30|14888.29|14808.29|14889.49|14809.49|14889.49|14809.49|14887.77|14807.77|10
1722787840000|2024-08-04 16:10:40|14889.46|14809.46|14888.31|14808.31|14889.93|14809.93|14887.97|14807.97|10
1722787850000|2024-08-04 16:10:50|14888.24|14808.24|14892.6|14812.6|14892.6|14812.6|14888.24|14808.24|10
1722787860000|2024-08-04 16:11:00|14891.94|14811.94|14894.74|14814.74|14896.6|14816.6|14891.94|14811.94|10
1722787870000|2024-08-04 16:11:10|14894.72|14814.72|14888.61|14808.61|14894.72|14814.72|14888.52|14808.52|10
1722787880000|2024-08-04 16:11:20|14888.54|14808.54|14884.61|14804.61|14888.54|14808.54|14884.54|14804.54|10
1722787890000|2024-08-04 16:11:30|14884.76|14804.76|14886.98|14806.98|14886.98|14806.98|14884.76|14804.76|10
1722787900000|2024-08-04 16:11:40|14887.04|14807.04|14890.17|14810.17|14890.17|14810.17|14887.04|14807.04|10
1722787910000|2024-08-04 16:11:50|14890.76|14810.76|14891.01|14811.01|14891.64|14811.64|14889.98|14809.98|10
1722787920000|2024-08-04 16:12:00|14890.8|14810.8|14887.11|14807.11|14891.22|14811.22|14887.11|14807.11|10
1722787930000|2024-08-04 16:12:10|14885.32|14805.32|14886.83|14806.83|14886.89|14806.89|14884.62|14804.62|10
1722787940000|2024-08-04 16:12:20|14886.77|14806.77|14891.36|14811.36|14891.36|14811.36|14886.73|14806.73|10
1722787950000|2024-08-04 16:12:30|14891.33|14811.33|14901.36|14821.36|14901.36|14821.36|14891.33|14811.33|10
1722787960000|2024-08-04 16:12:40|14902.39|14822.39|14908.36|14828.36|14908.36|14828.36|14902.39|14822.39|10
1722787970000|2024-08-04 16:12:50|14908.11|14828.11|14908.24|14828.24|14908.29|14828.29|14907.85|14827.85|9
1722787980000|2024-08-04 16:13:00|14908.16|14828.16|14913.47|14833.47|14913.47|14833.47|14908.16|14828.16|10
1722787990000|2024-08-04 16:13:10|14913.18|14833.18|14915.93|14835.93|14915.93|14835.93|14913.04|14833.04|10
1722788000000|2024-08-04 16:13:20|14915.62|14835.62|14918.29|14838.29|14918.29|14838.29|14915.36|14835.36|10
1722788010000|2024-08-04 16:13:30|14919.52|14839.52|14918.28|14838.28|14919.6|14839.6|14917.87|14837.87|10
1722788020000|2024-08-04 16:13:40|14918.41|14838.41|14920.87|14840.87|14921.21|14841.21|14918.41|14838.41|10
1722788030000|2024-08-04 16:13:50|14920.53|14840.53|14923.81|14843.81|14923.94|14843.94|14920.53|14840.53|10
1722788040000|2024-08-04 16:14:00|14923.74|14843.74|14918.28|14838.28|14924.25|14844.25|14918.28|14838.28|10
1722788050000|2024-08-04 16:14:10|14918.03|14838.03|14914.65|14834.65|14918.03|14838.03|14914.01|14834.01|10
1722788060000|2024-08-04 16:14:20|14914.62|14834.62|14915.75|14835.75|14915.75|14835.75|14913.56|14833.56|10
1722788070000|2024-08-04 16:14:30|14915.59|14835.59|14912.21|14832.21|14915.59|14835.59|14912.21|14832.21|10
1722788080000|2024-08-04 16:14:40|14912.03|14832.03|14910.29|14830.29|14912.03|14832.03|14910.29|14830.29|10
1722788090000|2024-08-04 16:14:50|14909.83|14829.83|14906.76|14826.76|14909.83|14829.83|14906.76|14826.76|10
1722788100000|2024-08-04 16:15:00|14906.01|14826.01|14903.44|14823.44|14906.01|14826.01|14903.44|14823.44|10
1722788110000|2024-08-04 16:15:10|14902.73|14822.73|14905.17|14825.17|14905.17|14825.17|14902.54|14822.54|10
1722788120000|2024-08-04 16:15:20|14904.89|14824.89|14898.54|14818.54|14904.89|14824.89|14898.54|14818.54|10
1722788130000|2024-08-04 16:15:30|14897.9|14817.9|14887.46|14807.46|14897.9|14817.9|14887.46|14807.46|10
1722788140000|2024-08-04 16:15:40|14887.52|14807.52|14877.18|14797.18|14887.52|14807.52|14877.18|14797.18|10
1722788150000|2024-08-04 16:15:50|14877.29|14797.29|14871.65|14791.65|14877.29|14797.29|14871.65|14791.65|10
1722788160000|2024-08-04 16:16:00|14870.24|14790.24|14860.81|14780.81|14870.24|14790.24|14860.81|14780.81|10
1722788170000|2024-08-04 16:16:10|14860.17|14780.17|14857.22|14777.22|14860.17|14780.17|14856.96|14776.96|10
1722788180000|2024-08-04 16:16:20|14857.62|14777.62|14856.3|14776.3|14857.62|14777.62|14855.2|14775.2|10
1722788190000|2024-08-04 16:16:30|14857.62|14777.62|14864.7|14784.7|14864.7|14784.7|14857.62|14777.62|10
1722788200000|2024-08-04 16:16:40|14865.54|14785.54|14863.39|14783.39|14866.63|14786.63|14863.39|14783.39|10
1722788210000|2024-08-04 16:16:50|14859.89|14779.89|14858.92|14778.92|14860.05|14780.05|14858.92|14778.92|10
1722788220000|2024-08-04 16:17:00|14858.64|14778.64|14855.52|14775.52|14859.57|14779.57|14855.52|14775.52|10
1722788230000|2024-08-04 16:17:10|14854.36|14774.36|14850.75|14770.75|14854.7|14774.7|14850.75|14770.75|10
1722788240000|2024-08-04 16:17:20|14849.33|14769.33|14841.78|14761.78|14849.33|14769.33|14841.78|14761.78|10
1722788250000|2024-08-04 16:17:30|14841.08|14761.08|14839.76|14759.76|14841.1|14761.1|14839.76|14759.76|10
1722788260000|2024-08-04 16:17:40|14839.2|14759.2|14832.18|14752.18|14839.24|14759.24|14832.18|14752.18|10
1722788270000|2024-08-04 16:17:50|14832.83|14752.83|14836.16|14756.16|14836.36|14756.36|14832.83|14752.83|10
1722788280000|2024-08-04 16:18:00|14836.18|14756.18|14837.42|14757.42|14838.67|14758.67|14836.18|14756.18|10
1722788290000|2024-08-04 16:18:10|14837.16|14757.16|14831.55|14751.55|14837.16|14757.16|14831.32|14751.32|10
1722788300000|2024-08-04 16:18:20|14831.09|14751.09|14828.49|14748.49|14832.2|14752.2|14828.49|14748.49|10
1722788310000|2024-08-04 16:18:30|14828.68|14748.68|14824.96|14744.96|14828.68|14748.68|14824.96|14744.96|10
1722788320000|2024-08-04 16:18:40|14824.67|14744.67|14827.91|14747.91|14827.91|14747.91|14823.62|14743.62|10
1722788330000|2024-08-04 16:18:50|14828.11|14748.11|14841.77|14761.77|14841.77|14761.77|14828.11|14748.11|10
1722788340000|2024-08-04 16:19:00|14844.19|14764.19|14843.94|14763.94|14848.11|14768.11|14843.94|14763.94|10
1722788350000|2024-08-04 16:19:10|14843.67|14763.67|14844.96|14764.96|14844.96|14764.96|14841.95|14761.95|10
1722788360000|2024-08-04 16:19:20|14843.24|14763.24|14838.71|14758.71|14843.24|14763.24|14838.71|14758.71|10
1722788370000|2024-08-04 16:19:30|14838.73|14758.73|14837.21|14757.21|14840.69|14760.69|14837.21|14757.21|9
1722788380000|2024-08-04 16:19:40|14836.9|14756.9|14834.44|14754.44|14836.9|14756.9|14834.08|14754.08|9
1722788390000|2024-08-04 16:19:50|14834.51|14754.51|14838.66|14758.66|14838.66|14758.66|14834.51|14754.51|10
1722788400000|2024-08-04 16:20:00|14838.48|14758.48|14837.64|14757.64|14840.7|14760.7|14837.61|14757.61|10
1722788410000|2024-08-04 16:20:10|14837.86|14757.86|14830.76|14750.76|14837.92|14757.92|14830.62|14750.62|10
1722788420000|2024-08-04 16:20:20|14826.36|14746.36|14823.16|14743.16|14827.03|14747.03|14823.09|14743.09|10
1722788430000|2024-08-04 16:20:30|14822.91|14742.91|14827.24|14747.24|14827.24|14747.24|14822.84|14742.84|9
1722788440000|2024-08-04 16:20:40|14828.26|14748.26|14831.45|14751.45|14831.45|14751.45|14828.19|14748.19|10
1722788450000|2024-08-04 16:20:50|14832.29|14752.29|14828.48|14748.48|14832.29|14752.29|14828.18|14748.18|10
1722788460000|2024-08-04 16:21:00|14828.54|14748.54|14824.74|14744.74|14829.63|14749.63|14824.74|14744.74|10
1722788470000|2024-08-04 16:21:10|14824|14744|14819.88|14739.88|14824.7|14744.7|14819.88|14739.88|10
1722788480000|2024-08-04 16:21:20|14819.68|14739.68|14821.82|14741.82|14821.82|14741.82|14819.68|14739.68|10
1722788490000|2024-08-04 16:21:30|14821.89|14741.89|14820.12|14740.12|14821.89|14741.89|14820.01|14740.01|10
1722788500000|2024-08-04 16:21:40|14820.18|14740.18|14819.25|14739.25|14820.18|14740.18|14819.22|14739.22|10
1722788510000|2024-08-04 16:21:50|14819.18|14739.18|14821.12|14741.12|14821.12|14741.12|14819.18|14739.18|10
1722788520000|2024-08-04 16:22:00|14821.75|14741.75|14822.84|14742.84|14822.84|14742.84|14821.73|14741.73|10
1722788530000|2024-08-04 16:22:10|14823.18|14743.18|14822.29|14742.29|14823.18|14743.18|14822.03|14742.03|9
1722788540000|2024-08-04 16:22:20|14821.9|14741.9|14823.31|14743.31|14823.31|14743.31|14821.33|14741.33|10
1722788550000|2024-08-04 16:22:30|14823.11|14743.11|14824.31|14744.31|14824.91|14744.91|14822.23|14742.23|10
1722788560000|2024-08-04 16:22:40|14824.98|14744.98|14828.65|14748.65|14828.65|14748.65|14824.98|14744.98|10
1722788570000|2024-08-04 16:22:50|14828.94|14748.94|14831.84|14751.84|14831.84|14751.84|14828.94|14748.94|10
1722788580000|2024-08-04 16:23:00|14831.63|14751.63|14836.01|14756.01|14836.01|14756.01|14831.63|14751.63|10
1722788590000|2024-08-04 16:23:10|14836.6|14756.6|14837.25|14757.25|14837.81|14757.81|14836.6|14756.6|10
1722788600000|2024-08-04 16:23:20|14837.16|14757.16|14839.16|14759.16|14839.16|14759.16|14837.16|14757.16|10
1722788610000|2024-08-04 16:23:30|14838.72|14758.72|14839.87|14759.87|14840.06|14760.06|14838.72|14758.72|8
1722788620000|2024-08-04 16:23:40|14840.48|14760.48|14838.86|14758.86|14840.48|14760.48|14837.43|14757.43|10
1722788630000|2024-08-04 16:23:50|14838.27|14758.27|14834.87|14754.87|14838.27|14758.27|14834.87|14754.87|10
1722788640000|2024-08-04 16:24:00|14835.1|14755.1|14832.05|14752.05|14835.1|14755.1|14831.64|14751.64|9
1722788650000|2024-08-04 16:24:10|14831.05|14751.05|14831.11|14751.11|14831.19|14751.19|14829.26|14749.26|10
1722788660000|2024-08-04 16:24:20|14831.54|14751.54|14832.58|14752.58|14832.58|14752.58|14831.07|14751.07|10
1722788670000|2024-08-04 16:24:30|14832.94|14752.94|14831.57|14751.57|14834.39|14754.39|14831.38|14751.38|10
1722788680000|2024-08-04 16:24:40|14831.21|14751.21|14830.17|14750.17|14831.41|14751.41|14830.17|14750.17|10
1722788690000|2024-08-04 16:24:50|14830.07|14750.07|14829.27|14749.27|14830.07|14750.07|14829.27|14749.27|10
1722788700000|2024-08-04 16:25:00|14828.96|14748.96|14820.04|14740.04|14829.16|14749.16|14820.04|14740.04|10
1722788710000|2024-08-04 16:25:10|14820.69|14740.69|14821.41|14741.41|14821.41|14741.41|14820.58|14740.58|10
1722788720000|2024-08-04 16:25:20|14822.1|14742.1|14820.53|14740.53|14822.38|14742.38|14819.54|14739.54|10
1722788730000|2024-08-04 16:25:30|14820.95|14740.95|14825|14745|14825|14745|14820.95|14740.95|10
1722788740000|2024-08-04 16:25:40|14825.87|14745.87|14824.37|14744.37|14826.71|14746.71|14824.37|14744.37|10
1722788750000|2024-08-04 16:25:50|14824.57|14744.57|14825.7|14745.7|14826.99|14746.99|14824.57|14744.57|10
1722788760000|2024-08-04 16:26:00|14825.74|14745.74|14824.93|14744.93|14825.9|14745.9|14824.93|14744.93|10
1722788770000|2024-08-04 16:26:10|14824.24|14744.24|14822.86|14742.86|14824.24|14744.24|14822.86|14742.86|10
1722788780000|2024-08-04 16:26:20|14822.9|14742.9|14821.05|14741.05|14822.9|14742.9|14820.3|14740.3|10
1722788790000|2024-08-04 16:26:30|14820.88|14740.88|14818.99|14738.99|14820.88|14740.88|14818.98|14738.98|10
1722788800000|2024-08-04 16:26:40|14818.8|14738.8|14822.79|14742.79|14822.79|14742.79|14817.91|14737.91|10
1722788810000|2024-08-04 16:26:50|14822.72|14742.72|14824.97|14744.97|14825.12|14745.12|14822.72|14742.72|10
1722788820000|2024-08-04 16:27:00|14824.59|14744.59|14825.56|14745.56|14825.56|14745.56|14823.99|14743.99|10
1722788830000|2024-08-04 16:27:10|14826.31|14746.31|14828.08|14748.08|14828.17|14748.17|14826.31|14746.31|10
1722788840000|2024-08-04 16:27:20|14828.62|14748.62|14830.81|14750.81|14831.1|14751.1|14828.62|14748.62|10
1722788850000|2024-08-04 16:27:30|14831.19|14751.19|14831.12|14751.12|14832.29|14752.29|14830.72|14750.72|10
1722788860000|2024-08-04 16:27:40|14829.26|14749.26|14821.55|14741.55|14829.26|14749.26|14821.55|14741.55|10
1722788870000|2024-08-04 16:27:50|14821.42|14741.42|14816.24|14736.24|14821.42|14741.42|14815.47|14735.47|10
1722788880000|2024-08-04 16:28:00|14815.78|14735.78|14822.92|14742.92|14822.92|14742.92|14814.95|14734.95|10
1722788890000|2024-08-04 16:28:10|14823.76|14743.76|14829.93|14749.93|14829.93|14749.93|14823.76|14743.76|10
1722788900000|2024-08-04 16:28:20|14829.49|14749.49|14827.95|14747.95|14829.55|14749.55|14827.95|14747.95|10
1722788910000|2024-08-04 16:28:30|14827.75|14747.75|14825.12|14745.12|14827.75|14747.75|14825.12|14745.12|10
1722788920000|2024-08-04 16:28:40|14824.59|14744.59|14821.56|14741.56|14824.59|14744.59|14821.56|14741.56|10
1722788930000|2024-08-04 16:28:50|14821.74|14741.74|14825.08|14745.08|14825.08|14745.08|14821.74|14741.74|9
1722788940000|2024-08-04 16:29:00|14825.44|14745.44|14826.44|14746.44|14826.61|14746.61|14825.02|14745.02|10
1722788950000|2024-08-04 16:29:10|14826.83|14746.83|14823.89|14743.89|14826.83|14746.83|14823.89|14743.89|10
1722788960000|2024-08-04 16:29:20|14823.66|14743.66|14823.99|14743.99|14824.58|14744.58|14823.2|14743.2|10
1722788970000|2024-08-04 16:29:30|14823.68|14743.68|14822.47|14742.47|14823.79|14743.79|14821.39|14741.39|10
1722788980000|2024-08-04 16:29:40|14822.81|14742.81|14824.5|14744.5|14824.85|14744.85|14822.81|14742.81|10
1722788990000|2024-08-04 16:29:50|14824.83|14744.83|14828.53|14748.53|14828.53|14748.53|14824.83|14744.83|10
1722789000000|2024-08-04 16:30:00|14829.73|14749.73|14832.94|14752.94|14835.18|14755.18|14829.73|14749.73|10
1722789010000|2024-08-04 16:30:10|14832.14|14752.14|14826.89|14746.89|14832.14|14752.14|14826.89|14746.89|10
1722789020000|2024-08-04 16:30:20|14826.49|14746.49|14824.54|14744.54|14826.49|14746.49|14824.32|14744.32|10
1722789030000|2024-08-04 16:30:30|14824.15|14744.15|14820.59|14740.59|14824.15|14744.15|14820.59|14740.59|10
1722789040000|2024-08-04 16:30:40|14821.93|14741.93|14828.72|14748.72|14828.72|14748.72|14821.93|14741.93|10
1722789050000|2024-08-04 16:30:50|14830.45|14750.45|14835.06|14755.06|14835.06|14755.06|14830.45|14750.45|10
1722789060000|2024-08-04 16:31:00|14836.24|14756.24|14838.36|14758.36|14839.34|14759.34|14836.24|14756.24|10
1722789070000|2024-08-04 16:31:10|14837.61|14757.61|14829.98|14749.98|14837.61|14757.61|14829.98|14749.98|10
1722789080000|2024-08-04 16:31:20|14829.61|14749.61|14828.47|14748.47|14829.66|14749.66|14828.47|14748.47|10
1722789090000|2024-08-04 16:31:30|14828.43|14748.43|14830.59|14750.59|14830.59|14750.59|14828.43|14748.43|9
1722789100000|2024-08-04 16:31:40|14830.9|14750.9|14830.64|14750.64|14831.55|14751.55|14830.25|14750.25|10
1722789110000|2024-08-04 16:31:50|14831.01|14751.01|14837.18|14757.18|14837.18|14757.18|14831.01|14751.01|10
1722789120000|2024-08-04 16:32:00|14837.35|14757.35|14836.85|14756.85|14837.41|14757.41|14835.7|14755.7|10
1722789130000|2024-08-04 16:32:10|14836.47|14756.47|14834.08|14754.08|14836.66|14756.66|14833.26|14753.26|10
1722789140000|2024-08-04 16:32:20|14831.41|14751.41|14825.88|14745.88|14831.41|14751.41|14825.88|14745.88|10
1722789150000|2024-08-04 16:32:30|14825.8|14745.8|14824.29|14744.29|14826.14|14746.14|14824.29|14744.29|10
1722789160000|2024-08-04 16:32:40|14824.17|14744.17|14825.17|14745.17|14825.17|14745.17|14823.9|14743.9|10
1722789170000|2024-08-04 16:32:50|14825.57|14745.57|14824.63|14744.63|14825.75|14745.75|14824.54|14744.54|10
1722789180000|2024-08-04 16:33:00|14825.68|14745.68|14829.9|14749.9|14829.9|14749.9|14825.68|14745.68|10
1722789190000|2024-08-04 16:33:10|14830.36|14750.36|14830.09|14750.09|14831.66|14751.66|14830.09|14750.09|10
1722789200000|2024-08-04 16:33:20|14830|14750|14825.57|14745.57|14830|14750|14824.72|14744.72|10
1722789210000|2024-08-04 16:33:30|14826.26|14746.26|14827.52|14747.52|14827.66|14747.66|14826.26|14746.26|10
1722789220000|2024-08-04 16:33:40|14827.93|14747.93|14828.25|14748.25|14829|14749|14827.64|14747.64|10
1722789230000|2024-08-04 16:33:50|14827.59|14747.59|14829.01|14749.01|14829.01|14749.01|14827.59|14747.59|10
1722789240000|2024-08-04 16:34:00|14828.95|14748.95|14826.7|14746.7|14830.23|14750.23|14826.15|14746.15|10
1722789250000|2024-08-04 16:34:10|14826.29|14746.29|14832.44|14752.44|14832.44|14752.44|14826.29|14746.29|10
1722789260000|2024-08-04 16:34:20|14832.98|14752.98|14833.53|14753.53|14834.45|14754.45|14832.98|14752.98|10
1722789270000|2024-08-04 16:34:30|14834.35|14754.35|14835.62|14755.62|14835.84|14755.84|14834.28|14754.28|10
1722789280000|2024-08-04 16:34:40|14836.53|14756.53|14839.63|14759.63|14839.63|14759.63|14836.53|14756.53|10
1722789290000|2024-08-04 16:34:50|14841.28|14761.28|14843.24|14763.24|14843.24|14763.24|14841.26|14761.26|10
1722789300000|2024-08-04 16:35:00|14843.51|14763.51|14843.01|14763.01|14843.51|14763.51|14841.36|14761.36|10
1722789310000|2024-08-04 16:35:10|14843.47|14763.47|14853.51|14773.51|14853.51|14773.51|14843.47|14763.47|10
1722789320000|2024-08-04 16:35:20|14855.01|14775.01|14863.34|14783.34|14863.36|14783.36|14855.01|14775.01|10
1722789330000|2024-08-04 16:35:30|14864.07|14784.07|14868.66|14788.66|14869.18|14789.18|14864.07|14784.07|10
1722789340000|2024-08-04 16:35:40|14868.57|14788.57|14865.7|14785.7|14868.57|14788.57|14865.7|14785.7|10
1722789350000|2024-08-04 16:35:50|14864.96|14784.96|14860.29|14780.29|14864.96|14784.96|14860.29|14780.29|10
1722789360000|2024-08-04 16:36:00|14859.05|14779.05|14849.92|14769.92|14859.05|14779.05|14849.92|14769.92|10
1722789370000|2024-08-04 16:36:10|14849.76|14769.76|14843.99|14763.99|14849.76|14769.76|14843.99|14763.99|10
1722789380000|2024-08-04 16:36:20|14843.58|14763.58|14838.46|14758.46|14843.58|14763.58|14838.46|14758.46|10
1722789390000|2024-08-04 16:36:30|14837.24|14757.24|14835.57|14755.57|14837.99|14757.99|14835.57|14755.57|10
1722789400000|2024-08-04 16:36:40|14835.71|14755.71|14835.54|14755.54|14836.91|14756.91|14835.54|14755.54|10
1722789410000|2024-08-04 16:36:50|14835.72|14755.72|14836.39|14756.39|14837.03|14757.03|14835.72|14755.72|10
1722789420000|2024-08-04 16:37:00|14832.18|14752.18|14833.64|14753.64|14833.77|14753.77|14831.81|14751.81|9
1722789430000|2024-08-04 16:37:10|14833.63|14753.63|14827.04|14747.04|14833.63|14753.63|14827.04|14747.04|10
1722789440000|2024-08-04 16:37:20|14827.81|14747.81|14825.58|14745.58|14828.68|14748.68|14825.58|14745.58|10
1722789450000|2024-08-04 16:37:30|14824.8|14744.8|14824.41|14744.41|14825.27|14745.27|14823.89|14743.89|10
1722789460000|2024-08-04 16:37:40|14825|14745|14824.96|14744.96|14825.54|14745.54|14824.91|14744.91|10
1722789470000|2024-08-04 16:37:50|14825.39|14745.39|14821.81|14741.81|14826.56|14746.56|14821.81|14741.81|9
1722789480000|2024-08-04 16:38:00|14820.98|14740.98|14821.61|14741.61|14824.57|14744.57|14820.98|14740.98|10
1722789490000|2024-08-04 16:38:10|14821.11|14741.11|14823.14|14743.14|14823.14|14743.14|14819.79|14739.79|10
1722789500000|2024-08-04 16:38:20|14823.71|14743.71|14824.49|14744.49|14824.99|14744.99|14823.71|14743.71|9
1722789510000|2024-08-04 16:38:30|14824.35|14744.35|14827.7|14747.7|14829.37|14749.37|14824.02|14744.02|10
1722789520000|2024-08-04 16:38:40|14828.31|14748.31|14829.84|14749.84|14829.96|14749.96|14827.46|14747.46|10
1722789530000|2024-08-04 16:38:50|14830.92|14750.92|14829.31|14749.31|14830.92|14750.92|14828.58|14748.58|10
1722789540000|2024-08-04 16:39:00|14829.05|14749.05|14831.75|14751.75|14831.75|14751.75|14828.94|14748.94|10
1722789550000|2024-08-04 16:39:10|14832.7|14752.7|14829.74|14749.74|14832.7|14752.7|14829.54|14749.54|10
1722789560000|2024-08-04 16:39:20|14830.02|14750.02|14826.72|14746.72|14830.29|14750.29|14826.16|14746.16|10
1722789570000|2024-08-04 16:39:30|14827.45|14747.45|14827.27|14747.27|14828.84|14748.84|14827.22|14747.22|10
1722789580000|2024-08-04 16:39:40|14827.24|14747.24|14826.45|14746.45|14827.24|14747.24|14826.45|14746.45|10
1722789590000|2024-08-04 16:39:50|14826.49|14746.49|14826|14746|14826.95|14746.95|14826|14746|10
1722789600000|2024-08-04 16:40:00|14825.87|14745.87|14819.06|14739.06|14825.87|14745.87|14819.06|14739.06|10
1722789610000|2024-08-04 16:40:10|14818.34|14738.34|14811.14|14731.14|14818.34|14738.34|14811.03|14731.03|10
1722789620000|2024-08-04 16:40:20|14810.55|14730.55|14810.29|14730.29|14811.09|14731.09|14809.72|14729.72|10
1722789630000|2024-08-04 16:40:30|14809.94|14729.94|14807.21|14727.21|14809.94|14729.94|14807.21|14727.21|9
1722789640000|2024-08-04 16:40:40|14806.6|14726.6|14806.49|14726.49|14807.41|14727.41|14806.46|14726.46|10
1722789650000|2024-08-04 16:40:50|14807.06|14727.06|14809.49|14729.49|14809.51|14729.51|14806.44|14726.44|10
1722789660000|2024-08-04 16:41:00|14809.51|14729.51|14816.38|14736.38|14816.38|14736.38|14809.51|14729.51|10
1722789670000|2024-08-04 16:41:10|14817.18|14737.18|14813.92|14733.92|14817.18|14737.18|14813.92|14733.92|10
1722789680000|2024-08-04 16:41:20|14814.08|14734.08|14818.62|14738.62|14818.62|14738.62|14814.08|14734.08|10
1722789690000|2024-08-04 16:41:30|14819.23|14739.23|14823.69|14743.69|14823.69|14743.69|14819.23|14739.23|10
1722789700000|2024-08-04 16:41:40|14824.2|14744.2|14825.43|14745.43|14825.54|14745.54|14823.97|14743.97|10
1722789710000|2024-08-04 16:41:50|14824.5|14744.5|14827.09|14747.09|14827.82|14747.82|14824.23|14744.23|9
1722789720000|2024-08-04 16:42:00|14827.21|14747.21|14826.49|14746.49|14827.21|14747.21|14825.49|14745.49|10
1722789730000|2024-08-04 16:42:10|14826.52|14746.52|14822.63|14742.63|14826.52|14746.52|14822.63|14742.63|10
1722789740000|2024-08-04 16:42:20|14822.67|14742.67|14826.78|14746.78|14826.78|14746.78|14822.67|14742.67|10
1722789750000|2024-08-04 16:42:30|14826.18|14746.18|14820.14|14740.14|14826.35|14746.35|14820.14|14740.14|10
1722789760000|2024-08-04 16:42:40|14817.27|14737.27|14816.07|14736.07|14817.27|14737.27|14813.66|14733.66|10
1722789770000|2024-08-04 16:42:50|14817.29|14737.29|14820.71|14740.71|14820.71|14740.71|14817.29|14737.29|10
1722789780000|2024-08-04 16:43:00|14822.13|14742.13|14822.68|14742.68|14822.68|14742.68|14820.67|14740.67|10
1722789790000|2024-08-04 16:43:10|14823.07|14743.07|14832.13|14752.13|14832.13|14752.13|14823.07|14743.07|10
1722789800000|2024-08-04 16:43:20|14836.55|14756.55|14843.06|14763.06|14843.06|14763.06|14836.55|14756.55|10
1722789810000|2024-08-04 16:43:30|14843.89|14763.89|14858.71|14778.71|14858.71|14778.71|14843.89|14763.89|10
1722789820000|2024-08-04 16:43:40|14859.05|14779.05|14859.53|14779.53|14861.63|14781.63|14859.05|14779.05|10
1722789830000|2024-08-04 16:43:50|14859.39|14779.39|14858.8|14778.8|14861.31|14781.31|14858.68|14778.68|10
1722789840000|2024-08-04 16:44:00|14858.34|14778.34|14851.47|14771.47|14858.34|14778.34|14851.47|14771.47|10
1722789850000|2024-08-04 16:44:10|14850.3|14770.3|14842.5|14762.5|14850.3|14770.3|14842.5|14762.5|10
1722789860000|2024-08-04 16:44:20|14842.61|14762.61|14848.38|14768.38|14848.54|14768.54|14842.61|14762.61|10
1722789870000|2024-08-04 16:44:30|14847.92|14767.92|14847.81|14767.81|14847.92|14767.92|14846.62|14766.62|10
1722789880000|2024-08-04 16:44:40|14847.82|14767.82|14850.2|14770.2|14850.93|14770.93|14847.82|14767.82|10
1722789890000|2024-08-04 16:44:50|14850.4|14770.4|14848.59|14768.59|14851.24|14771.24|14848.59|14768.59|10
1722789900000|2024-08-04 16:45:00|14848.66|14768.66|14851.26|14771.26|14851.26|14771.26|14848.56|14768.56|9
1722789910000|2024-08-04 16:45:10|14851.72|14771.72|14854.21|14774.21|14854.21|14774.21|14851.36|14771.36|10
1722789920000|2024-08-04 16:45:20|14853.73|14773.73|14842.42|14762.42|14855.53|14775.53|14842.42|14762.42|10
1722789930000|2024-08-04 16:45:30|14843.18|14763.18|14834.79|14754.79|14843.18|14763.18|14834.66|14754.66|10
1722789940000|2024-08-04 16:45:40|14834.33|14754.33|14832.84|14752.84|14834.33|14754.33|14832.35|14752.35|10
1722789950000|2024-08-04 16:45:50|14833.43|14753.43|14828.85|14748.85|14833.43|14753.43|14828.73|14748.73|10
1722789960000|2024-08-04 16:46:00|14829.12|14749.12|14826.97|14746.97|14829.3|14749.3|14826.97|14746.97|10
1722789970000|2024-08-04 16:46:10|14825.54|14745.54|14823.8|14743.8|14825.62|14745.62|14823.11|14743.11|10
1722789980000|2024-08-04 16:46:20|14825.07|14745.07|14826.58|14746.58|14826.59|14746.59|14825.07|14745.07|10
1722789990000|2024-08-04 16:46:30|14826.46|14746.46|14826.88|14746.88|14827|14747|14825.24|14745.24|10
1722790000000|2024-08-04 16:46:40|14826.62|14746.62|14826.48|14746.48|14826.89|14746.89|14825.97|14745.97|10
1722790010000|2024-08-04 16:46:50|14825.54|14745.54|14815.17|14735.17|14825.54|14745.54|14815.17|14735.17|10
1722790020000|2024-08-04 16:47:00|14815.21|14735.21|14798.04|14718.04|14815.21|14735.21|14798.04|14718.04|10
1722790030000|2024-08-04 16:47:10|14797.47|14717.47|14795.92|14715.92|14797.47|14717.47|14793.16|14713.16|10
1722790040000|2024-08-04 16:47:20|14797.66|14717.66|14801.86|14721.86|14803.18|14723.18|14797.66|14717.66|10
1722790050000|2024-08-04 16:47:30|14802.61|14722.61|14799.61|14719.61|14802.61|14722.61|14799.61|14719.61|10
1722790060000|2024-08-04 16:47:40|14800.57|14720.57|14801.6|14721.6|14802.91|14722.91|14800.2|14720.2|10
1722790070000|2024-08-04 16:47:50|14802.12|14722.12|14803.07|14723.07|14803.07|14723.07|14802.1|14722.1|10
1722790080000|2024-08-04 16:48:00|14804.22|14724.22|14814.66|14734.66|14814.66|14734.66|14804.22|14724.22|10
1722790090000|2024-08-04 16:48:10|14814.82|14734.82|14814.73|14734.73|14814.95|14734.95|14813.64|14733.64|10
1722790100000|2024-08-04 16:48:20|14814.37|14734.37|14811.41|14731.41|14814.37|14734.37|14811.41|14731.41|10
1722790110000|2024-08-04 16:48:30|14812.07|14732.07|14811.3|14731.3|14813.21|14733.21|14811.3|14731.3|10
1722790120000|2024-08-04 16:48:40|14811.16|14731.16|14813.43|14733.43|14813.63|14733.63|14810.6|14730.6|9
1722790130000|2024-08-04 16:48:50|14813.26|14733.26|14814.38|14734.38|14814.58|14734.58|14813.16|14733.16|10
1722790140000|2024-08-04 16:49:00|14814.54|14734.54|14823.27|14743.27|14825.05|14745.05|14814.54|14734.54|10
1722790150000|2024-08-04 16:49:10|14823.13|14743.13|14819.64|14739.64|14823.13|14743.13|14819.37|14739.37|10
1722790160000|2024-08-04 16:49:20|14819.48|14739.48|14822.7|14742.7|14822.7|14742.7|14819.48|14739.48|10
1722790170000|2024-08-04 16:49:30|14822|14742|14824.41|14744.41|14824.94|14744.94|14822|14742|10
1722790180000|2024-08-04 16:49:40|14825.44|14745.44|14828.95|14748.95|14828.95|14748.95|14824.61|14744.61|10
1722790190000|2024-08-04 16:49:50|14828.79|14748.79|14826.62|14746.62|14828.79|14748.79|14826.36|14746.36|10
1722790200000|2024-08-04 16:50:00|14826.75|14746.75|14827.12|14747.12|14827.36|14747.36|14825.23|14745.23|10
1722790210000|2024-08-04 16:50:10|14826.45|14746.45|14826.43|14746.43|14827.44|14747.44|14825.79|14745.79|10
1722790220000|2024-08-04 16:50:20|14825.51|14745.51|14827.83|14747.83|14828.89|14748.89|14825.51|14745.51|10
1722790230000|2024-08-04 16:50:30|14827.39|14747.39|14826.07|14746.07|14828.09|14748.09|14826.07|14746.07|10
1722790240000|2024-08-04 16:50:40|14825.74|14745.74|14823.64|14743.64|14825.74|14745.74|14823.64|14743.64|10
1722790250000|2024-08-04 16:50:50|14823.43|14743.43|14821.5|14741.5|14823.43|14743.43|14820.78|14740.78|10
1722790260000|2024-08-04 16:51:00|14821.07|14741.07|14823.41|14743.41|14823.41|14743.41|14820.91|14740.91|10
1722790270000|2024-08-04 16:51:10|14823.52|14743.52|14822.05|14742.05|14824.76|14744.76|14822.05|14742.05|10
1722790280000|2024-08-04 16:51:20|14822.14|14742.14|14817.63|14737.63|14822.14|14742.14|14817.63|14737.63|10
1722790290000|2024-08-04 16:51:30|14817.07|14737.07|14817.2|14737.2|14817.57|14737.57|14816.15|14736.15|10
1722790300000|2024-08-04 16:51:40|14816.87|14736.87|14813.86|14733.86|14817.05|14737.05|14813.86|14733.86|10
1722790310000|2024-08-04 16:51:50|14814.67|14734.67|14824.34|14744.34|14824.34|14744.34|14814.57|14734.57|10
1722790320000|2024-08-04 16:52:00|14824.54|14744.54|14827.62|14747.62|14828.74|14748.74|14824.54|14744.54|10
1722790330000|2024-08-04 16:52:10|14827.91|14747.91|14826.48|14746.48|14828.64|14748.64|14826.48|14746.48|10
1722790340000|2024-08-04 16:52:20|14826.2|14746.2|14822.83|14742.83|14826.2|14746.2|14822.83|14742.83|10
1722790350000|2024-08-04 16:52:30|14822.87|14742.87|14818.46|14738.46|14822.87|14742.87|14818.46|14738.46|10
1722790360000|2024-08-04 16:52:40|14818.64|14738.64|14818.71|14738.71|14820.57|14740.57|14817.92|14737.92|10
1722790370000|2024-08-04 16:52:50|14819.24|14739.24|14821.2|14741.2|14821.2|14741.2|14819.01|14739.01|10
1722790380000|2024-08-04 16:53:00|14821.34|14741.34|14823.44|14743.44|14823.88|14743.88|14821.34|14741.34|10
1722790390000|2024-08-04 16:53:10|14822.29|14742.29|14821.95|14741.95|14822.96|14742.96|14821.67|14741.67|10
1722790400000|2024-08-04 16:53:20|14822.89|14742.89|14822.1|14742.1|14823.17|14743.17|14821.89|14741.89|10
1722790410000|2024-08-04 16:53:30|14821.58|14741.58|14816.86|14736.86|14821.58|14741.58|14816.86|14736.86|10
1722790420000|2024-08-04 16:53:40|14816.56|14736.56|14813.28|14733.28|14816.56|14736.56|14813.28|14733.28|10
1722790430000|2024-08-04 16:53:50|14812.94|14732.94|14806|14726|14812.94|14732.94|14806|14726|9
1722790440000|2024-08-04 16:54:00|14805.13|14725.13|14805.81|14725.81|14805.95|14725.95|14805.13|14725.13|10
1722790450000|2024-08-04 16:54:10|14806.27|14726.27|14808.85|14728.85|14808.85|14728.85|14805.8|14725.8|10
1722790460000|2024-08-04 16:54:20|14808.88|14728.88|14807.35|14727.35|14809.98|14729.98|14807.35|14727.35|9
1722790470000|2024-08-04 16:54:30|14807.37|14727.37|14806.47|14726.47|14807.81|14727.81|14806.47|14726.47|10
1722790480000|2024-08-04 16:54:40|14806.89|14726.89|14803.57|14723.57|14806.89|14726.89|14803.57|14723.57|10
1722790490000|2024-08-04 16:54:50|14803.26|14723.26|14802.2|14722.2|14803.71|14723.71|14802.2|14722.2|10
1722790500000|2024-08-04 16:55:00|14802.41|14722.41|14811.8|14731.8|14811.8|14731.8|14802.41|14722.41|10
1722790510000|2024-08-04 16:55:10|14811.89|14731.89|14814.55|14734.55|14814.55|14734.55|14811.89|14731.89|10
1722790520000|2024-08-04 16:55:20|14814.64|14734.64|14813.63|14733.63|14815.9|14735.9|14813.63|14733.63|10
1722790530000|2024-08-04 16:55:30|14813.35|14733.35|14806.85|14726.85|14813.38|14733.38|14806.85|14726.85|9
1722790540000|2024-08-04 16:55:40|14806.15|14726.15|14805.23|14725.23|14806.15|14726.15|14804.87|14724.87|10
1722790550000|2024-08-04 16:55:50|14804.61|14724.61|14807.13|14727.13|14807.14|14727.14|14804.55|14724.55|10
1722790560000|2024-08-04 16:56:00|14807.7|14727.7|14804.5|14724.5|14810.2|14730.2|14804.5|14724.5|10
1722790570000|2024-08-04 16:56:10|14803.12|14723.12|14800.34|14720.34|14803.5|14723.5|14800.34|14720.34|10
1722790580000|2024-08-04 16:56:20|14800.63|14720.63|14797.81|14717.81|14800.96|14720.96|14797.3|14717.3|10
1722790590000|2024-08-04 16:56:30|14797.03|14717.03|14789.17|14709.17|14797.03|14717.03|14787.9|14707.9|10
1722790600000|2024-08-04 16:56:40|14789.59|14709.59|14787.98|14707.98|14789.77|14709.77|14787.98|14707.98|9
1722790610000|2024-08-04 16:56:50|14788.24|14708.24|14785.54|14705.54|14788.34|14708.34|14785.54|14705.54|10
1722790620000|2024-08-04 16:57:00|14785.61|14705.61|14783.19|14703.19|14785.61|14705.61|14782.9|14702.9|9
1722790630000|2024-08-04 16:57:10|14783.77|14703.77|14781.23|14701.23|14784.34|14704.34|14781.23|14701.23|10
1722790640000|2024-08-04 16:57:20|14779.43|14699.43|14779.27|14699.27|14779.88|14699.88|14778.63|14698.63|10
1722790650000|2024-08-04 16:57:30|14779.37|14699.37|14778.14|14698.14|14779.82|14699.82|14778.14|14698.14|10
1722790660000|2024-08-04 16:57:40|14777.85|14697.85|14774.41|14694.41|14777.85|14697.85|14773.97|14693.97|10
1722790670000|2024-08-04 16:57:50|14772.91|14692.91|14762.15|14682.15|14772.91|14692.91|14762.15|14682.15|10
1722790680000|2024-08-04 16:58:00|14762.26|14682.26|14763.12|14683.12|14764.47|14684.47|14762.05|14682.05|10
1722790690000|2024-08-04 16:58:10|14763.79|14683.79|14761.09|14681.09|14764.23|14684.23|14761.09|14681.09|10
1722790700000|2024-08-04 16:58:20|14760.67|14680.67|14748.75|14668.75|14760.67|14680.67|14748.75|14668.75|10
1722790710000|2024-08-04 16:58:30|14747.85|14667.85|14747.12|14667.12|14747.85|14667.85|14745.16|14665.16|10
1722790720000|2024-08-04 16:58:40|14747.45|14667.45|14741.76|14661.76|14747.45|14667.45|14741.36|14661.36|10
1722790730000|2024-08-04 16:58:50|14740.76|14660.76|14737.99|14657.99|14740.76|14660.76|14736.38|14656.38|10
1722790740000|2024-08-04 16:59:00|14737.17|14657.17|14733.14|14653.14|14737.92|14657.92|14732.17|14652.17|10
1722790750000|2024-08-04 16:59:10|14732.93|14652.93|14728.05|14648.05|14733.41|14653.41|14727.87|14647.87|10
1722790760000|2024-08-04 16:59:20|14728.68|14648.68|14729.21|14649.21|14729.21|14649.21|14726.95|14646.95|10
1722790770000|2024-08-04 16:59:30|14728.96|14648.96|14734.15|14654.15|14734.15|14654.15|14728.18|14648.18|10
1722790780000|2024-08-04 16:59:40|14733.66|14653.66|14738.57|14658.57|14739.15|14659.15|14733.66|14653.66|10
1722790790000|2024-08-04 16:59:50|14738.54|14658.54|14737.58|14657.58|14739.31|14659.31|14737.53|14657.53|9
1722790800000|2024-08-04 17:00:00|14737.71|14657.71|14737.51|14657.51|14737.71|14657.71|14735.02|14655.02|10
1722790810000|2024-08-04 17:00:10|14737.66|14657.66|14740.75|14660.75|14740.93|14660.93|14736.93|14656.93|10
1722790820000|2024-08-04 17:00:20|14741.16|14661.16|14744.49|14664.49|14744.49|14664.49|14741.16|14661.16|10
1722790830000|2024-08-04 17:00:30|14745.14|14665.14|14747.93|14667.93|14748.29|14668.29|14745.14|14665.14|10
1722790840000|2024-08-04 17:00:40|14747.86|14667.86|14747.68|14667.68|14751.49|14671.49|14747.68|14667.68|10
1722790850000|2024-08-04 17:00:50|14747.36|14667.36|14742.11|14662.11|14747.43|14667.43|14742.11|14662.11|10
1722790860000|2024-08-04 17:01:00|14742.84|14662.84|14750.36|14670.36|14750.36|14670.36|14742.84|14662.84|10
1722790870000|2024-08-04 17:01:10|14751.52|14671.52|14745.3|14665.3|14751.59|14671.59|14745.3|14665.3|10
1722790880000|2024-08-04 17:01:20|14745.61|14665.61|14749.07|14669.07|14749.07|14669.07|14744.25|14664.25|10
1722790890000|2024-08-04 17:01:30|14749.23|14669.23|14751.92|14671.92|14752.45|14672.45|14749.23|14669.23|10
1722790900000|2024-08-04 17:01:40|14752.51|14672.51|14748.74|14668.74|14754.13|14674.13|14748.58|14668.58|10
1722790910000|2024-08-04 17:01:50|14747.88|14667.88|14743.55|14663.55|14748.14|14668.14|14742.69|14662.69|10
1722790920000|2024-08-04 17:02:00|14743.11|14663.11|14730.63|14650.63|14743.11|14663.11|14730.63|14650.63|10
1722790930000|2024-08-04 17:02:10|14727.79|14647.79|14727.73|14647.73|14727.79|14647.79|14726.23|14646.23|10
1722790940000|2024-08-04 17:02:20|14727.22|14647.22|14727.51|14647.51|14728.36|14648.36|14726.24|14646.24|9
1722790950000|2024-08-04 17:02:30|14726.64|14646.64|14730.55|14650.55|14731.89|14651.89|14726.37|14646.37|10
1722790960000|2024-08-04 17:02:40|14730.72|14650.72|14726.64|14646.64|14731.11|14651.11|14726.64|14646.64|10
1722790970000|2024-08-04 17:02:50|14726.14|14646.14|14727.22|14647.22|14728.63|14648.63|14726.14|14646.14|10
1722790980000|2024-08-04 17:03:00|14728.28|14648.28|14722.37|14642.37|14728.28|14648.28|14722.18|14642.18|10
1722790990000|2024-08-04 17:03:10|14722.1|14642.1|14722.55|14642.55|14724.9|14644.9|14722.1|14642.1|10
1722791000000|2024-08-04 17:03:20|14722.04|14642.04|14725.07|14645.07|14725.07|14645.07|14722.04|14642.04|10
1722791010000|2024-08-04 17:03:30|14723.71|14643.71|14723.06|14643.06|14724.19|14644.19|14722.62|14642.62|10
1722791020000|2024-08-04 17:03:40|14722.57|14642.57|14724.18|14644.18|14724.62|14644.62|14720.5|14640.5|10
1722791030000|2024-08-04 17:03:50|14723.4|14643.4|14719|14639|14723.4|14643.4|14719|14639|10
1722791040000|2024-08-04 17:04:00|14718.59|14638.59|14719.36|14639.36|14720.22|14640.22|14718.59|14638.59|10
1722791050000|2024-08-04 17:04:10|14719.87|14639.87|14719.37|14639.37|14720.55|14640.55|14718.67|14638.67|10
1722791060000|2024-08-04 17:04:20|14720.34|14640.34|14723.94|14643.94|14723.94|14643.94|14720.27|14640.27|10
1722791070000|2024-08-04 17:04:30|14724.68|14644.68|14724.07|14644.07|14724.78|14644.78|14724.07|14644.07|10
1722791080000|2024-08-04 17:04:40|14723.84|14643.84|14721.39|14641.39|14723.94|14643.94|14721.39|14641.39|10
1722791090000|2024-08-04 17:04:50|14721.38|14641.38|14721.62|14641.62|14721.67|14641.67|14720.48|14640.48|10
1722791100000|2024-08-04 17:05:00|14721.68|14641.68|14720.2|14640.2|14723.86|14643.86|14720.2|14640.2|10
1722791110000|2024-08-04 17:05:10|14720.22|14640.22|14718.5|14638.5|14720.22|14640.22|14717.71|14637.71|10
1722791120000|2024-08-04 17:05:20|14718.26|14638.26|14716.14|14636.14|14719|14639|14716.14|14636.14|10
1722791130000|2024-08-04 17:05:30|14715.82|14635.82|14718.88|14638.88|14718.88|14638.88|14715.82|14635.82|10
1722791140000|2024-08-04 17:05:40|14717.23|14637.23|14718.89|14638.89|14718.89|14638.89|14716.51|14636.51|10
1722791150000|2024-08-04 17:05:50|14719.71|14639.71|14729.23|14649.23|14729.23|14649.23|14718.37|14638.37|10
1722791160000|2024-08-04 17:06:00|14731.31|14651.31|14733.85|14653.85|14735.42|14655.42|14731.19|14651.19|10
1722791170000|2024-08-04 17:06:10|14734.14|14654.14|14732.95|14652.95|14734.97|14654.97|14732.91|14652.91|10
1722791180000|2024-08-04 17:06:20|14732.7|14652.7|14734.53|14654.53|14734.53|14654.53|14730.67|14650.67|10
1722791190000|2024-08-04 17:06:30|14734.77|14654.77|14744.39|14664.39|14744.39|14664.39|14734.77|14654.77|10
1722791200000|2024-08-04 17:06:40|14743.54|14663.54|14742.52|14662.52|14748.51|14668.51|14742.52|14662.52|10
1722791210000|2024-08-04 17:06:50|14742.09|14662.09|14737.54|14657.54|14742.84|14662.84|14733.9|14653.9|10
1722791220000|2024-08-04 17:07:00|14738.33|14658.33|14732.69|14652.69|14739.29|14659.29|14732.69|14652.69|10
1722791230000|2024-08-04 17:07:10|14732.4|14652.4|14727.78|14647.78|14732.43|14652.43|14727.78|14647.78|10
1722791240000|2024-08-04 17:07:20|14728.3|14648.3|14728.76|14648.76|14728.85|14648.85|14727.39|14647.39|10
1722791250000|2024-08-04 17:07:30|14728.78|14648.78|14724.97|14644.97|14728.98|14648.98|14724.35|14644.35|10
1722791260000|2024-08-04 17:07:40|14723.87|14643.87|14718.2|14638.2|14723.87|14643.87|14718.2|14638.2|10
1722791270000|2024-08-04 17:07:50|14717.69|14637.69|14715.87|14635.87|14717.69|14637.69|14715.87|14635.87|10
1722791280000|2024-08-04 17:08:00|14716.23|14636.23|14713.02|14633.02|14716.23|14636.23|14713.02|14633.02|10
1722791290000|2024-08-04 17:08:10|14711.47|14631.47|14705.46|14625.46|14711.47|14631.47|14705.46|14625.46|10
1722791300000|2024-08-04 17:08:20|14704.77|14624.77|14696.87|14616.87|14704.77|14624.77|14696.51|14616.51|10
1722791310000|2024-08-04 17:08:30|14697.57|14617.57|14702.38|14622.38|14702.47|14622.47|14697.57|14617.57|10
1722791320000|2024-08-04 17:08:40|14701.57|14621.57|14695.73|14615.73|14701.57|14621.57|14695.73|14615.73|10
1722791330000|2024-08-04 17:08:50|14695.21|14615.21|14699.15|14619.15|14699.58|14619.58|14695.21|14615.21|10
1722791340000|2024-08-04 17:09:00|14699.53|14619.53|14701.88|14621.88|14702.08|14622.08|14699.5|14619.5|9
1722791350000|2024-08-04 17:09:10|14703.9|14623.9|14701.96|14621.96|14705.51|14625.51|14701.96|14621.96|10
1722791360000|2024-08-04 17:09:20|14702.02|14622.02|14694.56|14614.56|14702.02|14622.02|14694.56|14614.56|10
1722791370000|2024-08-04 17:09:30|14693.78|14613.78|14684.49|14604.49|14693.78|14613.78|14684.49|14604.49|10
1722791380000|2024-08-04 17:09:40|14685.51|14605.51|14676.43|14596.43|14685.51|14605.51|14676.43|14596.43|10
1722791390000|2024-08-04 17:09:50|14674.52|14594.52|14671.22|14591.22|14674.52|14594.52|14669.03|14589.03|10
1722791400000|2024-08-04 17:10:00|14670.82|14590.82|14669.62|14589.62|14670.84|14590.84|14668.58|14588.58|10
1722791410000|2024-08-04 17:10:10|14668.86|14588.86|14644.51|14564.51|14668.86|14588.86|14644.51|14564.51|10
1722791420000|2024-08-04 17:10:20|14638.83|14558.83|14628.87|14548.87|14638.83|14558.83|14626.19|14546.19|10
1722791430000|2024-08-04 17:10:30|14627.97|14547.97|14624.47|14544.47|14629.78|14549.78|14624.47|14544.47|10
1722791440000|2024-08-04 17:10:40|14623.55|14543.55|14600.19|14520.19|14623.55|14543.55|14600.19|14520.19|10
1722791450000|2024-08-04 17:10:50|14599.74|14519.74|14563.41|14483.41|14599.74|14519.74|14563.41|14483.41|10
1722791460000|2024-08-04 17:11:00|14555.58|14475.58|14535.84|14455.84|14555.58|14475.58|14532.2|14452.2|10
1722791470000|2024-08-04 17:11:10|14536.05|14456.05|14556.9|14476.9|14557.59|14477.59|14536.05|14456.05|10
1722791480000|2024-08-04 17:11:20|14557.59|14477.59|14559.67|14479.67|14568.12|14488.12|14556.82|14476.82|10
1722791490000|2024-08-04 17:11:30|14558.66|14478.66|14559.06|14479.06|14561.16|14481.16|14558.66|14478.66|10
1722791500000|2024-08-04 17:11:40|14558.36|14478.36|14554.96|14474.96|14558.36|14478.36|14554.96|14474.96|10
1722791510000|2024-08-04 17:11:50|14554.87|14474.87|14555.9|14475.9|14556.84|14476.84|14554.87|14474.87|10
1722791520000|2024-08-04 17:12:00|14555.97|14475.97|14552.64|14472.64|14556.84|14476.84|14552.05|14472.05|10
1722791530000|2024-08-04 17:12:10|14552.94|14472.94|14562.35|14482.35|14562.35|14482.35|14552.52|14472.52|10
1722791540000|2024-08-04 17:12:20|14562.37|14482.37|14570.89|14490.89|14570.89|14490.89|14562.37|14482.37|10
1722791550000|2024-08-04 17:12:30|14570.44|14490.44|14567.86|14487.86|14570.44|14490.44|14566.33|14486.33|10
1722791560000|2024-08-04 17:12:40|14568.22|14488.22|14578.64|14498.64|14578.64|14498.64|14568.22|14488.22|10
1722791570000|2024-08-04 17:12:50|14578.03|14498.03|14581.06|14501.06|14581.06|14501.06|14576.8|14496.8|10
1722791580000|2024-08-04 17:13:00|14580.28|14500.28|14588.68|14508.68|14589.77|14509.77|14580.28|14500.28|10
1722791590000|2024-08-04 17:13:10|14588.54|14508.54|14575.37|14495.37|14589.08|14509.08|14575.37|14495.37|10
1722791600000|2024-08-04 17:13:20|14572.77|14492.77|14573.11|14493.11|14573.11|14493.11|14570.16|14490.16|10
1722791610000|2024-08-04 17:13:30|14572.04|14492.04|14571.11|14491.11|14574.38|14494.38|14570.96|14490.96|10
1722791620000|2024-08-04 17:13:40|14571.78|14491.78|14571.73|14491.73|14573.98|14493.98|14571.7|14491.7|10
1722791630000|2024-08-04 17:13:50|14571.69|14491.69|14564.58|14484.58|14572.32|14492.32|14564.58|14484.58|10
1722791640000|2024-08-04 17:14:00|14564.04|14484.04|14560.67|14480.67|14564.04|14484.04|14559.76|14479.76|10
1722791650000|2024-08-04 17:14:10|14558.52|14478.52|14543.68|14463.68|14558.52|14478.52|14541.02|14461.02|10
1722791660000|2024-08-04 17:14:20|14544.97|14464.97|14550.23|14470.23|14550.23|14470.23|14544.97|14464.97|10
1722791670000|2024-08-04 17:14:30|14551.55|14471.55|14555.59|14475.59|14557.76|14477.76|14551.55|14471.55|10
1722791680000|2024-08-04 17:14:40|14555.3|14475.3|14559.62|14479.62|14559.75|14479.75|14555.3|14475.3|10
1722791690000|2024-08-04 17:14:50|14559.78|14479.78|14565.86|14485.86|14565.86|14485.86|14559.78|14479.78|10
1722791700000|2024-08-04 17:15:00|14565.83|14485.83|14579.6|14499.6|14579.6|14499.6|14565.83|14485.83|10
1722791710000|2024-08-04 17:15:10|14578.06|14498.06|14574.38|14494.38|14578.06|14498.06|14571.69|14491.69|10
1722791720000|2024-08-04 17:15:20|14571.09|14491.09|14561.52|14481.52|14571.09|14491.09|14561.52|14481.52|10
1722791730000|2024-08-04 17:15:30|14559.05|14479.05|14564.42|14484.42|14564.42|14484.42|14559.05|14479.05|10
1722791740000|2024-08-04 17:15:40|14565.2|14485.2|14573.52|14493.52|14573.52|14493.52|14565.2|14485.2|10
1722791750000|2024-08-04 17:15:50|14573.92|14493.92|14583.02|14503.02|14583.02|14503.02|14573.92|14493.92|10
1722791760000|2024-08-04 17:16:00|14583.62|14503.62|14598.14|14518.14|14598.14|14518.14|14583.62|14503.62|10
1722791770000|2024-08-04 17:16:10|14599.66|14519.66|14600.15|14520.15|14600.15|14520.15|14598.19|14518.19|10
1722791780000|2024-08-04 17:16:20|14600.99|14520.99|14607.44|14527.44|14607.44|14527.44|14600.68|14520.68|10
1722791790000|2024-08-04 17:16:30|14609.8|14529.8|14619.14|14539.14|14619.14|14539.14|14609.8|14529.8|10
1722791800000|2024-08-04 17:16:40|14618.42|14538.42|14632.51|14552.51|14632.51|14552.51|14618.42|14538.42|10
1722791810000|2024-08-04 17:16:50|14631.45|14551.45|14635.87|14555.87|14635.87|14555.87|14630.65|14550.65|10
1722791820000|2024-08-04 17:17:00|14637.64|14557.64|14636.38|14556.38|14638.47|14558.47|14636.38|14556.38|10
1722791830000|2024-08-04 17:17:10|14637|14557|14642.68|14562.68|14642.68|14562.68|14636.92|14556.92|10
1722791840000|2024-08-04 17:17:20|14644.09|14564.09|14651.55|14571.55|14651.55|14571.55|14644.09|14564.09|10
1722791850000|2024-08-04 17:17:30|14652.11|14572.11|14648.21|14568.21|14653.43|14573.43|14648.21|14568.21|10
1722791860000|2024-08-04 17:17:40|14648.72|14568.72|14644.4|14564.4|14648.72|14568.72|14644.4|14564.4|10
1722791870000|2024-08-04 17:17:50|14643.68|14563.68|14647.29|14567.29|14647.29|14567.29|14642.82|14562.82|10
1722791880000|2024-08-04 17:18:00|14648.16|14568.16|14644.42|14564.42|14649.55|14569.55|14644.42|14564.42|10
1722791890000|2024-08-04 17:18:10|14642.51|14562.51|14638.73|14558.73|14643.55|14563.55|14638.73|14558.73|10
1722791900000|2024-08-04 17:18:20|14638.93|14558.93|14627.59|14547.59|14638.93|14558.93|14627.59|14547.59|10
1722791910000|2024-08-04 17:18:30|14626.57|14546.57|14617.32|14537.32|14626.57|14546.57|14616|14536|9
1722791920000|2024-08-04 17:18:40|14617.22|14537.22|14617.68|14537.68|14619.48|14539.48|14616.56|14536.56|10
1722791930000|2024-08-04 17:18:50|14616.83|14536.83|14615.31|14535.31|14617.28|14537.28|14614.35|14534.35|10
1722791940000|2024-08-04 17:19:00|14615.5|14535.5|14612.89|14532.89|14616.38|14536.38|14612.13|14532.13|10
1722791950000|2024-08-04 17:19:10|14615.48|14535.48|14617.48|14537.48|14618.82|14538.82|14615.33|14535.33|10
1722791960000|2024-08-04 17:19:20|14617.17|14537.17|14611.5|14531.5|14617.17|14537.17|14611.5|14531.5|10
1722791970000|2024-08-04 17:19:30|14611.91|14531.91|14610.02|14530.02|14612.66|14532.66|14609.84|14529.84|10
1722791980000|2024-08-04 17:19:40|14609.52|14529.52|14602.02|14522.02|14609.52|14529.52|14602.02|14522.02|10
1722791990000|2024-08-04 17:19:50|14601.51|14521.51|14591.46|14511.46|14601.51|14521.51|14591.46|14511.46|10
1722792000000|2024-08-04 17:20:00|14591.43|14511.43|14592.71|14512.71|14592.72|14512.72|14590.39|14510.39|10
1722792010000|2024-08-04 17:20:10|14593.2|14513.2|14588.44|14508.44|14593.37|14513.37|14588.44|14508.44|10
1722792020000|2024-08-04 17:20:20|14588.09|14508.09|14594.4|14514.4|14594.47|14514.47|14588.09|14508.09|10
1722792030000|2024-08-04 17:20:30|14594.08|14514.08|14604.99|14524.99|14604.99|14524.99|14594.08|14514.08|10
1722792040000|2024-08-04 17:20:40|14604.29|14524.29|14606.39|14526.39|14607.2|14527.2|14604.29|14524.29|10
1722792050000|2024-08-04 17:20:50|14606|14526|14607.27|14527.27|14607.31|14527.31|14604.77|14524.77|10
1722792060000|2024-08-04 17:21:00|14607.15|14527.15|14607.13|14527.13|14607.15|14527.15|14605.48|14525.48|10
1722792070000|2024-08-04 17:21:10|14607.23|14527.23|14610.91|14530.91|14610.91|14530.91|14607.23|14527.23|10
1722792080000|2024-08-04 17:21:20|14609.78|14529.78|14607.65|14527.65|14609.78|14529.78|14607.65|14527.65|10
1722792090000|2024-08-04 17:21:30|14606.94|14526.94|14604.79|14524.79|14608.13|14528.13|14604.79|14524.79|10
1722792100000|2024-08-04 17:21:40|14604.42|14524.42|14600.21|14520.21|14604.42|14524.42|14600.21|14520.21|10
1722792110000|2024-08-04 17:21:50|14599.21|14519.21|14593.06|14513.06|14599.21|14519.21|14590.64|14510.64|10
1722792120000|2024-08-04 17:22:00|14593.13|14513.13|14592.16|14512.16|14593.86|14513.86|14592.16|14512.16|9
1722792130000|2024-08-04 17:22:10|14592.08|14512.08|14586|14506|14592.38|14512.38|14586|14506|10
1722792140000|2024-08-04 17:22:20|14584.21|14504.21|14576.62|14496.62|14584.21|14504.21|14576.62|14496.62|10
1722792150000|2024-08-04 17:22:30|14569.88|14489.88|14554.57|14474.57|14569.88|14489.88|14554.57|14474.57|10
1722792160000|2024-08-04 17:22:40|14553.53|14473.53|14549.46|14469.46|14553.53|14473.53|14549.03|14469.03|10
1722792170000|2024-08-04 17:22:50|14548.23|14468.23|14551.52|14471.52|14552.08|14472.08|14547.42|14467.42|10
1722792180000|2024-08-04 17:23:00|14552.1|14472.1|14561.52|14481.52|14561.52|14481.52|14550.65|14470.65|10
1722792190000|2024-08-04 17:23:10|14563.59|14483.59|14573.21|14493.21|14573.21|14493.21|14563.59|14483.59|10
1722792200000|2024-08-04 17:23:20|14574.81|14494.81|14572.28|14492.28|14576.52|14496.52|14571.78|14491.78|10
1722792210000|2024-08-04 17:23:30|14572.6|14492.6|14574.52|14494.52|14574.52|14494.52|14571.57|14491.57|10
1722792220000|2024-08-04 17:23:40|14573.93|14493.93|14581.27|14501.27|14581.27|14501.27|14570.98|14490.98|10
1722792230000|2024-08-04 17:23:50|14582.79|14502.79|14584.36|14504.36|14584.36|14504.36|14582.79|14502.79|10
1722792240000|2024-08-04 17:24:00|14584.27|14504.27|14585.57|14505.57|14586.38|14506.38|14583.58|14503.58|10
1722792250000|2024-08-04 17:24:10|14585.5|14505.5|14593.19|14513.19|14593.19|14513.19|14584.77|14504.77|10
1722792260000|2024-08-04 17:24:20|14594.09|14514.09|14612.41|14532.41|14612.41|14532.41|14594.09|14514.09|10
1722792270000|2024-08-04 17:24:30|14614.26|14534.26|14620.3|14540.3|14620.49|14540.49|14614.26|14534.26|10
1722792280000|2024-08-04 17:24:40|14618.9|14538.9|14627.8|14547.8|14627.8|14547.8|14618.54|14538.54|10
1722792290000|2024-08-04 17:24:50|14629.34|14549.34|14636.07|14556.07|14636.35|14556.35|14629.34|14549.34|10
1722792300000|2024-08-04 17:25:00|14635.23|14555.23|14624.17|14544.17|14635.31|14555.31|14624.17|14544.17|10
1722792310000|2024-08-04 17:25:10|14623.42|14543.42|14615.71|14535.71|14623.42|14543.42|14615.71|14535.71|10
1722792320000|2024-08-04 17:25:20|14616.22|14536.22|14611.31|14531.31|14616.39|14536.39|14610.9|14530.9|10
1722792330000|2024-08-04 17:25:30|14611.79|14531.79|14607.21|14527.21|14611.79|14531.79|14607.18|14527.18|10
1722792340000|2024-08-04 17:25:40|14605.91|14525.91|14601.63|14521.63|14606.66|14526.66|14601.63|14521.63|10
1722792350000|2024-08-04 17:25:50|14601.06|14521.06|14600.1|14520.1|14601.06|14521.06|14599.68|14519.68|10
1722792360000|2024-08-04 17:26:00|14600.45|14520.45|14600.49|14520.49|14600.63|14520.63|14598.49|14518.49|10
1722792370000|2024-08-04 17:26:10|14600.45|14520.45|14599.85|14519.85|14602.2|14522.2|14599.61|14519.61|10
1722792380000|2024-08-04 17:26:20|14598.54|14518.54|14592.91|14512.91|14598.54|14518.54|14592.91|14512.91|10
1722792390000|2024-08-04 17:26:30|14592.45|14512.45|14592.55|14512.55|14592.69|14512.69|14589.79|14509.79|10
1722792400000|2024-08-04 17:26:40|14592.98|14512.98|14599.31|14519.31|14599.61|14519.61|14592.98|14512.98|10
1722792410000|2024-08-04 17:26:50|14598.71|14518.71|14601.21|14521.21|14601.21|14521.21|14598.56|14518.56|10
1722792420000|2024-08-04 17:27:00|14601.73|14521.73|14609.42|14529.42|14609.42|14529.42|14601.69|14521.69|10
1722792430000|2024-08-04 17:27:10|14609.16|14529.16|14608.09|14528.09|14609.16|14529.16|14606.19|14526.19|9
1722792440000|2024-08-04 17:27:20|14608.11|14528.11|14599.66|14519.66|14608.11|14528.11|14599.27|14519.27|10
1722792450000|2024-08-04 17:27:30|14598.91|14518.91|14611.82|14531.82|14611.82|14531.82|14598.91|14518.91|10
1722792460000|2024-08-04 17:27:40|14612.57|14532.57|14614.7|14534.7|14616.46|14536.46|14612.57|14532.57|10
1722792470000|2024-08-04 17:27:50|14614.45|14534.45|14610.04|14530.04|14614.69|14534.69|14610|14530|10
1722792480000|2024-08-04 17:28:00|14609.45|14529.45|14606.09|14526.09|14609.46|14529.46|14606.09|14526.09|10
1722792490000|2024-08-04 17:28:10|14606.71|14526.71|14598.09|14518.09|14606.71|14526.71|14597.26|14517.26|10
1722792500000|2024-08-04 17:28:20|14597.93|14517.93|14596.53|14516.53|14597.93|14517.93|14593.53|14513.53|10
1722792510000|2024-08-04 17:28:30|14596|14516|14599.2|14519.2|14599.2|14519.2|14594.95|14514.95|10
1722792520000|2024-08-04 17:28:40|14598.83|14518.83|14602.86|14522.86|14602.86|14522.86|14598.83|14518.83|10
1722792530000|2024-08-04 17:28:50|14603.32|14523.32|14605.98|14525.98|14605.98|14525.98|14603.32|14523.32|10
1722792540000|2024-08-04 17:29:00|14606.04|14526.04|14596.15|14516.15|14606.04|14526.04|14596.15|14516.15|10
1722792550000|2024-08-04 17:29:10|14595.53|14515.53|14593.9|14513.9|14595.53|14515.53|14591.7|14511.7|10
1722792560000|2024-08-04 17:29:20|14593.15|14513.15|14588.79|14508.79|14593.47|14513.47|14588.79|14508.79|10
1722792570000|2024-08-04 17:29:30|14588.42|14508.42|14589.26|14509.26|14589.26|14509.26|14587.58|14507.58|10
1722792580000|2024-08-04 17:29:40|14590.16|14510.16|14595.31|14515.31|14595.31|14515.31|14590.16|14510.16|10
1722792590000|2024-08-04 17:29:50|14596.23|14516.23|14594.11|14514.11|14597.15|14517.15|14594.11|14514.11|10
1722792600000|2024-08-04 17:30:00|14594.21|14514.21|14589.13|14509.13|14594.21|14514.21|14588.78|14508.78|10
1722792610000|2024-08-04 17:30:10|14588.75|14508.75|14596.41|14516.41|14596.41|14516.41|14586.43|14506.43|10
1722792620000|2024-08-04 17:30:20|14596.79|14516.79|14594.74|14514.74|14597.84|14517.84|14593.55|14513.55|10
1722792630000|2024-08-04 17:30:30|14595.31|14515.31|14593.2|14513.2|14595.69|14515.69|14589.72|14509.72|10
1722792640000|2024-08-04 17:30:40|14595.67|14515.67|14600.27|14520.27|14600.85|14520.85|14595.67|14515.67|10
1722792650000|2024-08-04 17:30:50|14598.99|14518.99|14595.31|14515.31|14598.99|14518.99|14594.04|14514.04|10
1722792660000|2024-08-04 17:31:00|14594.95|14514.95|14585.16|14505.16|14594.95|14514.95|14585.16|14505.16|10
1722792670000|2024-08-04 17:31:10|14584.71|14504.71|14587.12|14507.12|14587.12|14507.12|14583.71|14503.71|10
1722792680000|2024-08-04 17:31:20|14587.1|14507.1|14580.94|14500.94|14587.1|14507.1|14580.94|14500.94|10
1722792690000|2024-08-04 17:31:30|14581.27|14501.27|14579.2|14499.2|14581.27|14501.27|14579.2|14499.2|10
1722792700000|2024-08-04 17:31:40|14578.35|14498.35|14576.31|14496.31|14580.36|14500.36|14576.31|14496.31|10
1722792710000|2024-08-04 17:31:50|14576.34|14496.34|14572.02|14492.02|14576.34|14496.34|14571.47|14491.47|10
1722792720000|2024-08-04 17:32:00|14571.95|14491.95|14580.48|14500.48|14580.48|14500.48|14571.73|14491.73|10
1722792730000|2024-08-04 17:32:10|14582.08|14502.08|14586.4|14506.4|14586.4|14506.4|14582.08|14502.08|9
1722792740000|2024-08-04 17:32:20|14585.94|14505.94|14586.19|14506.19|14587.4|14507.4|14584.41|14504.41|10
1722792750000|2024-08-04 17:32:30|14585.73|14505.73|14587.51|14507.51|14587.96|14507.96|14585.26|14505.26|10
1722792760000|2024-08-04 17:32:40|14587.32|14507.32|14590.02|14510.02|14590.02|14510.02|14587.32|14507.32|10
1722792770000|2024-08-04 17:32:50|14590.61|14510.61|14588.78|14508.78|14591.65|14511.65|14588.78|14508.78|10
1722792780000|2024-08-04 17:33:00|14588.36|14508.36|14583.6|14503.6|14588.36|14508.36|14582.98|14502.98|10
1722792790000|2024-08-04 17:33:10|14584.65|14504.65|14580.39|14500.39|14584.96|14504.96|14580.22|14500.22|10
1722792800000|2024-08-04 17:33:20|14577.96|14497.96|14569.63|14489.63|14577.96|14497.96|14569.63|14489.63|10
1722792810000|2024-08-04 17:33:30|14567.75|14487.75|14557.72|14477.72|14567.75|14487.75|14556.51|14476.51|10
1722792820000|2024-08-04 17:33:40|14557.33|14477.33|14558.74|14478.74|14558.9|14478.9|14557.33|14477.33|10
1722792830000|2024-08-04 17:33:50|14558.33|14478.33|14558.15|14478.15|14559.24|14479.24|14558.15|14478.15|10
1722792840000|2024-08-04 17:34:00|14556.59|14476.59|14550.98|14470.98|14556.59|14476.59|14550.98|14470.98|10
1722792850000|2024-08-04 17:34:10|14548.78|14468.78|14537.59|14457.59|14548.78|14468.78|14537.59|14457.59|10
1722792860000|2024-08-04 17:34:20|14537.39|14457.39|14537.74|14457.74|14539.65|14459.65|14537.1|14457.1|10
1722792870000|2024-08-04 17:34:30|14537.25|14457.25|14528.17|14448.17|14537.25|14457.25|14528.17|14448.17|10
1722792880000|2024-08-04 17:34:40|14528.13|14448.13|14524.22|14444.22|14528.8|14448.8|14524.22|14444.22|10
1722792890000|2024-08-04 17:34:50|14524.37|14444.37|14527.61|14447.61|14527.61|14447.61|14524.37|14444.37|8
1722792900000|2024-08-04 17:35:00|14529.52|14449.52|14532.45|14452.45|14532.45|14452.45|14528.93|14448.93|10
1722792910000|2024-08-04 17:35:10|14533.2|14453.2|14536.39|14456.39|14536.39|14456.39|14533.2|14453.2|10
1722792920000|2024-08-04 17:35:20|14538.46|14458.46|14545.95|14465.95|14547.15|14467.15|14538.46|14458.46|10
1722792930000|2024-08-04 17:35:30|14549.35|14469.35|14558.44|14478.44|14558.44|14478.44|14549.35|14469.35|10
1722792940000|2024-08-04 17:35:40|14559.83|14479.83|14561.73|14481.73|14562.67|14482.67|14559.83|14479.83|10
1722792950000|2024-08-04 17:35:50|14562.74|14482.74|14560.14|14480.14|14562.95|14482.95|14559.86|14479.86|10
1722792960000|2024-08-04 17:36:00|14561.19|14481.19|14558.16|14478.16|14561.19|14481.19|14558.16|14478.16|10
1722792970000|2024-08-04 17:36:10|14558.45|14478.45|14549.42|14469.42|14558.51|14478.51|14549.42|14469.42|10
1722792980000|2024-08-04 17:36:20|14549.31|14469.31|14541.19|14461.19|14549.31|14469.31|14541.19|14461.19|10
1722792990000|2024-08-04 17:36:30|14541.53|14461.53|14539.55|14459.55|14541.93|14461.93|14539.55|14459.55|10
1722793000000|2024-08-04 17:36:40|14539.38|14459.38|14536.19|14456.19|14539.38|14459.38|14536.19|14456.19|10
1722793010000|2024-08-04 17:36:50|14535.94|14455.94|14536.57|14456.57|14537.19|14457.19|14535.94|14455.94|10
1722793020000|2024-08-04 17:37:00|14536.38|14456.38|14518.46|14438.46|14536.39|14456.39|14518.46|14438.46|10
1722793030000|2024-08-04 17:37:10|14515.51|14435.51|14511.56|14431.56|14516.69|14436.69|14511.56|14431.56|10
1722793040000|2024-08-04 17:37:20|14510.61|14430.61|14511.64|14431.64|14513.28|14433.28|14510.61|14430.61|10
1722793050000|2024-08-04 17:37:30|14513.06|14433.06|14514.3|14434.3|14514.88|14434.88|14513.06|14433.06|10
1722793060000|2024-08-04 17:37:40|14513.12|14433.12|14513.38|14433.38|14513.38|14433.38|14511.01|14431.01|10
1722793070000|2024-08-04 17:37:50|14513.29|14433.29|14515.81|14435.81|14515.98|14435.98|14512.45|14432.45|10
1722793080000|2024-08-04 17:38:00|14516.23|14436.23|14527.78|14447.78|14527.78|14447.78|14516.23|14436.23|10
1722793090000|2024-08-04 17:38:10|14529.14|14449.14|14538.83|14458.83|14539.96|14459.96|14529.14|14449.14|10
1722793100000|2024-08-04 17:38:20|14537.71|14457.71|14534.96|14454.96|14537.71|14457.71|14532.69|14452.69|10
1722793110000|2024-08-04 17:38:30|14534.52|14454.52|14534.52|14454.52|14534.52|14454.52|14533.28|14453.28|10
1722793120000|2024-08-04 17:38:40|14532.89|14452.89|14529.93|14449.93|14532.89|14452.89|14529.93|14449.93|10
1722793130000|2024-08-04 17:38:50|14529.07|14449.07|14528.29|14448.29|14529.07|14449.07|14527.55|14447.55|10
1722793140000|2024-08-04 17:39:00|14528.2|14448.2|14525.39|14445.39|14528.48|14448.48|14525.39|14445.39|10
1722793150000|2024-08-04 17:39:10|14525.68|14445.68|14521.09|14441.09|14525.68|14445.68|14521.09|14441.09|9
1722793160000|2024-08-04 17:39:20|14520.69|14440.69|14518.03|14438.03|14520.69|14440.69|14518.03|14438.03|10
1722793170000|2024-08-04 17:39:30|14517.95|14437.95|14511.84|14431.84|14517.99|14437.99|14511.84|14431.84|10
1722793180000|2024-08-04 17:39:40|14510.89|14430.89|14518.1|14438.1|14518.1|14438.1|14510.48|14430.48|10
1722793190000|2024-08-04 17:39:50|14520.17|14440.17|14521.72|14441.72|14523.87|14443.87|14520.17|14440.17|10
1722793200000|2024-08-04 17:40:00|14521.15|14441.15|14516.55|14436.55|14521.22|14441.22|14516.55|14436.55|10
1722793210000|2024-08-04 17:40:10|14516.59|14436.59|14516.36|14436.36|14516.6|14436.6|14515.12|14435.12|10
1722793220000|2024-08-04 17:40:20|14516.09|14436.09|14512.55|14432.55|14516.09|14436.09|14512.55|14432.55|9
1722793230000|2024-08-04 17:40:30|14513.17|14433.17|14512.43|14432.43|14514.31|14434.31|14512.43|14432.43|10
1722793240000|2024-08-04 17:40:40|14512.53|14432.53|14500.28|14420.28|14512.53|14432.53|14500.28|14420.28|10
1722793250000|2024-08-04 17:40:50|14497.85|14417.85|14496.72|14416.72|14499.31|14419.31|14495.37|14415.37|10
1722793260000|2024-08-04 17:41:00|14495.4|14415.4|14482.8|14402.8|14495.89|14415.89|14482.8|14402.8|10
1722793270000|2024-08-04 17:41:10|14479.65|14399.65|14483.41|14403.41|14485.56|14405.56|14476.65|14396.65|10
1722793280000|2024-08-04 17:41:20|14483.49|14403.49|14483.74|14403.74|14486.16|14406.16|14481.46|14401.46|10
1722793290000|2024-08-04 17:41:30|14479.14|14399.14|14482.35|14402.35|14482.35|14402.35|14475.92|14395.92|10
1722793300000|2024-08-04 17:41:40|14483.29|14403.29|14481.7|14401.7|14486.91|14406.91|14481.7|14401.7|10
1722793310000|2024-08-04 17:41:50|14479.37|14399.37|14473.46|14393.46|14479.37|14399.37|14473.46|14393.46|10
1722793320000|2024-08-04 17:42:00|14475|14395|14475.69|14395.69|14480.09|14400.09|14475|14395|10
1722793330000|2024-08-04 17:42:10|14474.46|14394.46|14477.95|14397.95|14477.95|14397.95|14472.61|14392.61|10
1722793340000|2024-08-04 17:42:20|14481.38|14401.38|14490.89|14410.89|14490.89|14410.89|14481.38|14401.38|10
1722793350000|2024-08-04 17:42:30|14488.36|14408.36|14492.16|14412.16|14492.82|14412.82|14486.98|14406.98|10
1722793360000|2024-08-04 17:42:40|14491.94|14411.94|14487.99|14407.99|14492.47|14412.47|14487.96|14407.96|10
1722793370000|2024-08-04 17:42:50|14486.42|14406.42|14486.05|14406.05|14488.69|14408.69|14485.02|14405.02|10
1722793380000|2024-08-04 17:43:00|14486.07|14406.07|14477.75|14397.75|14486.07|14406.07|14477.75|14397.75|10
1722793390000|2024-08-04 17:43:10|14476.24|14396.24|14471.28|14391.28|14476.6|14396.6|14471.28|14391.28|10
1722793400000|2024-08-04 17:43:20|14467|14387|14461.04|14381.04|14468.02|14388.02|14461.04|14381.04|10
1722793410000|2024-08-04 17:43:30|14457.04|14377.04|14446.96|14366.96|14457.04|14377.04|14446.01|14366.01|10
1722793420000|2024-08-04 17:43:40|14447.62|14367.62|14451.04|14371.04|14452.48|14372.48|14447.62|14367.62|10
1722793430000|2024-08-04 17:43:50|14451.99|14371.99|14442.51|14362.51|14451.99|14371.99|14442.51|14362.51|10
1722793440000|2024-08-04 17:44:00|14440.75|14360.75|14429.64|14349.64|14440.75|14360.75|14429.64|14349.64|10
1722793450000|2024-08-04 17:44:10|14426.87|14346.87|14395.24|14315.24|14426.87|14346.87|14395.24|14315.24|10
1722793460000|2024-08-04 17:44:20|14393.47|14313.47|14361.57|14281.57|14393.47|14313.47|14361.57|14281.57|10
1722793470000|2024-08-04 17:44:30|14346.88|14266.88|14320|14240|14346.88|14266.88|14316.51|14236.51|10
1722793480000|2024-08-04 17:44:40|14324.7|14244.7|14340.28|14260.28|14341.82|14261.82|14323.9|14243.9|10
1722793490000|2024-08-04 17:44:50|14333.45|14253.45|14324|14244|14333.45|14253.45|14321.95|14241.95|10
1722793500000|2024-08-04 17:45:00|14323.37|14243.37|14339.76|14259.76|14339.76|14259.76|14322.98|14242.98|10
1722793510000|2024-08-04 17:45:10|14340.22|14260.22|14356.37|14276.37|14356.39|14276.39|14340.22|14260.22|10
1722793520000|2024-08-04 17:45:20|14359.2|14279.2|14370.29|14290.29|14370.67|14290.67|14358.71|14278.71|10
1722793530000|2024-08-04 17:45:30|14370.08|14290.08|14381.88|14301.88|14381.88|14301.88|14370.08|14290.08|10
1722793540000|2024-08-04 17:45:40|14381.15|14301.15|14382.13|14302.13|14382.13|14302.13|14380.48|14300.48|10
1722793550000|2024-08-04 17:45:50|14380.79|14300.79|14378.24|14298.24|14380.79|14300.79|14378.24|14298.24|10
1722793560000|2024-08-04 17:46:00|14377.11|14297.11|14362.16|14282.16|14377.11|14297.11|14362.16|14282.16|10
1722793570000|2024-08-04 17:46:10|14361.41|14281.41|14363.42|14283.42|14363.42|14283.42|14357.66|14277.66|10
1722793580000|2024-08-04 17:46:20|14365.45|14285.45|14381.68|14301.68|14381.68|14301.68|14365.45|14285.45|10
1722793590000|2024-08-04 17:46:30|14386.16|14306.16|14396.14|14316.14|14396.14|14316.14|14386.16|14306.16|10
1722793600000|2024-08-04 17:46:40|14398.97|14318.97|14413.31|14333.31|14414.2|14334.2|14398.97|14318.97|10
1722793610000|2024-08-04 17:46:50|14417.63|14337.63|14424.86|14344.86|14424.86|14344.86|14417.63|14337.63|10
1722793620000|2024-08-04 17:47:00|14425.56|14345.56|14425.68|14345.68|14425.68|14345.68|14423.38|14343.38|10
1722793630000|2024-08-04 17:47:10|14428.04|14348.04|14434.28|14354.28|14434.28|14354.28|14428.04|14348.04|10
1722793640000|2024-08-04 17:47:20|14435.19|14355.19|14450.18|14370.18|14450.18|14370.18|14435.19|14355.19|10
1722793650000|2024-08-04 17:47:30|14450.85|14370.85|14468.07|14388.07|14468.07|14388.07|14450.85|14370.85|10
1722793660000|2024-08-04 17:47:40|14467.87|14387.87|14477.53|14397.53|14478.17|14398.17|14467.13|14387.13|10
1722793670000|2024-08-04 17:47:50|14474.96|14394.96|14475.24|14395.24|14476.03|14396.03|14473.55|14393.55|10
1722793680000|2024-08-04 17:48:00|14474.75|14394.75|14466.16|14386.16|14474.75|14394.75|14466.16|14386.16|10
1722793690000|2024-08-04 17:48:10|14464.67|14384.67|14463.61|14383.61|14464.67|14384.67|14461.84|14381.84|10
1722793700000|2024-08-04 17:48:20|14462.78|14382.78|14460.71|14380.71|14463.94|14383.94|14459.7|14379.7|10
1722793710000|2024-08-04 17:48:30|14460.54|14380.54|14467.17|14387.17|14467.17|14387.17|14458.6|14378.6|10
1722793720000|2024-08-04 17:48:40|14467.45|14387.45|14476.67|14396.67|14476.67|14396.67|14467.45|14387.45|10
1722793730000|2024-08-04 17:48:50|14478.26|14398.26|14484.8|14404.8|14485.3|14405.3|14478.26|14398.26|10
1722793740000|2024-08-04 17:49:00|14484.74|14404.74|14489.45|14409.45|14490.35|14410.35|14484.74|14404.74|10
1722793750000|2024-08-04 17:49:10|14486.18|14406.18|14483.92|14403.92|14486.49|14406.49|14483.92|14403.92|10
1722793760000|2024-08-04 17:49:20|14483.55|14403.55|14493.99|14413.99|14493.99|14413.99|14483.55|14403.55|10
1722793770000|2024-08-04 17:49:30|14494.35|14414.35|14495.57|14415.57|14496.33|14416.33|14493.53|14413.53|10
1722793780000|2024-08-04 17:49:40|14494.93|14414.93|14494.72|14414.72|14495.48|14415.48|14493.63|14413.63|10
1722793790000|2024-08-04 17:49:50|14493.56|14413.56|14491.78|14411.78|14494.33|14414.33|14491.78|14411.78|10
1722793800000|2024-08-04 17:50:00|14491.02|14411.02|14490.12|14410.12|14492.02|14412.02|14490.12|14410.12|10
1722793810000|2024-08-04 17:50:10|14491|14411|14505.74|14425.74|14505.74|14425.74|14490.7|14410.7|10
1722793820000|2024-08-04 17:50:20|14505.61|14425.61|14502.57|14422.57|14506.17|14426.17|14501.67|14421.67|9
1722793830000|2024-08-04 17:50:30|14502.99|14422.99|14511.85|14431.85|14512|14432|14502.99|14422.99|10
1722793840000|2024-08-04 17:50:40|14512.37|14432.37|14522.6|14442.6|14522.85|14442.85|14512.37|14432.37|10
1722793850000|2024-08-04 17:50:50|14523.97|14443.97|14533.72|14453.72|14533.72|14453.72|14523.97|14443.97|10
1722793860000|2024-08-04 17:51:00|14534.26|14454.26|14539.52|14459.52|14539.52|14459.52|14533.88|14453.88|10
1722793870000|2024-08-04 17:51:10|14540.55|14460.55|14552.22|14472.22|14552.63|14472.63|14540.14|14460.14|10
1722793880000|2024-08-04 17:51:20|14556.06|14476.06|14564.61|14484.61|14564.61|14484.61|14555.58|14475.58|10
1722793890000|2024-08-04 17:51:30|14564.76|14484.76|14558.31|14478.31|14564.9|14484.9|14558.31|14478.31|10
1722793900000|2024-08-04 17:51:40|14556.33|14476.33|14544.28|14464.28|14556.33|14476.33|14544.13|14464.13|10
1722793910000|2024-08-04 17:51:50|14544.52|14464.52|14539.06|14459.06|14545.12|14465.12|14538.56|14458.56|10
1722793920000|2024-08-04 17:52:00|14540.45|14460.45|14535.55|14455.55|14540.77|14460.77|14535.55|14455.55|10
1722793930000|2024-08-04 17:52:10|14534.71|14454.71|14520.09|14440.09|14534.71|14454.71|14517.94|14437.94|10
1722793940000|2024-08-04 17:52:20|14519.57|14439.57|14514.76|14434.76|14519.57|14439.57|14514.76|14434.76|10
1722793950000|2024-08-04 17:52:30|14516.49|14436.49|14512.47|14432.47|14516.49|14436.49|14511.94|14431.94|10
1722793960000|2024-08-04 17:52:40|14510.44|14430.44|14510.98|14430.98|14510.98|14430.98|14507.79|14427.79|10
1722793970000|2024-08-04 17:52:50|14514.36|14434.36|14516.56|14436.56|14517.63|14437.63|14514.36|14434.36|10
1722793980000|2024-08-04 17:53:00|14516.82|14436.82|14513.52|14433.52|14516.82|14436.82|14512.96|14432.96|10
1722793990000|2024-08-04 17:53:10|14513.79|14433.79|14519.7|14439.7|14520.28|14440.28|14513.79|14433.79|10
1722794000000|2024-08-04 17:53:20|14521.8|14441.8|14527.13|14447.13|14527.13|14447.13|14521.61|14441.61|10
1722794010000|2024-08-04 17:53:30|14528.57|14448.57|14526.14|14446.14|14529.27|14449.27|14525.84|14445.84|10
1722794020000|2024-08-04 17:53:40|14524.27|14444.27|14521.68|14441.68|14524.27|14444.27|14520.2|14440.2|10
1722794030000|2024-08-04 17:53:50|14524.01|14444.01|14532.52|14452.52|14532.52|14452.52|14524.01|14444.01|10
1722794040000|2024-08-04 17:54:00|14532.53|14452.53|14534.1|14454.1|14535.28|14455.28|14532.53|14452.53|10
1722794050000|2024-08-04 17:54:10|14533.71|14453.71|14541.44|14461.44|14542.34|14462.34|14533.71|14453.71|10
1722794060000|2024-08-04 17:54:20|14541.39|14461.39|14541.68|14461.68|14543.39|14463.39|14541.39|14461.39|10
1722794070000|2024-08-04 17:54:30|14540.69|14460.69|14545.17|14465.17|14545.17|14465.17|14540.69|14460.69|10
1722794080000|2024-08-04 17:54:40|14544.85|14464.85|14549.61|14469.61|14549.62|14469.62|14544.85|14464.85|10
1722794090000|2024-08-04 17:54:50|14550.64|14470.64|14549.97|14469.97|14551.32|14471.32|14549.56|14469.56|10
1722794100000|2024-08-04 17:55:00|14551.07|14471.07|14552.67|14472.67|14554.26|14474.26|14551.07|14471.07|10
1722794110000|2024-08-04 17:55:10|14551.17|14471.17|14547.01|14467.01|14551.17|14471.17|14546.83|14466.83|10
1722794120000|2024-08-04 17:55:20|14546.3|14466.3|14541.97|14461.97|14546.3|14466.3|14541.97|14461.97|10
1722794130000|2024-08-04 17:55:30|14540.78|14460.78|14541.58|14461.58|14542.84|14462.84|14540.17|14460.17|10
1722794140000|2024-08-04 17:55:40|14541.39|14461.39|14540.41|14460.41|14541.39|14461.39|14538.84|14458.84|10
1722794150000|2024-08-04 17:55:50|14539.98|14459.98|14542.48|14462.48|14542.48|14462.48|14539.14|14459.14|10
1722794160000|2024-08-04 17:56:00|14541.44|14461.44|14543.9|14463.9|14544.7|14464.7|14541.44|14461.44|10
1722794170000|2024-08-04 17:56:10|14543.76|14463.76|14538.79|14458.79|14543.76|14463.76|14538.79|14458.79|10
1722794180000|2024-08-04 17:56:20|14539.77|14459.77|14541.87|14461.87|14541.87|14461.87|14539.41|14459.41|10
1722794190000|2024-08-04 17:56:30|14541.94|14461.94|14545.7|14465.7|14545.7|14465.7|14541.94|14461.94|10
1722794200000|2024-08-04 17:56:40|14545.79|14465.79|14547.61|14467.61|14548.49|14468.49|14545.47|14465.47|10
1722794210000|2024-08-04 17:56:50|14548.14|14468.14|14550.42|14470.42|14550.56|14470.56|14548.14|14468.14|10
1722794220000|2024-08-04 17:57:00|14550.46|14470.46|14552.49|14472.49|14552.81|14472.81|14549.17|14469.17|10
1722794230000|2024-08-04 17:57:10|14552.09|14472.09|14554.37|14474.37|14554.44|14474.44|14552.09|14472.09|10
1722794240000|2024-08-04 17:57:20|14554.68|14474.68|14558.32|14478.32|14558.94|14478.94|14554.65|14474.65|10
1722794250000|2024-08-04 17:57:30|14559.58|14479.58|14549.66|14469.66|14559.58|14479.58|14549.66|14469.66|10
1722794260000|2024-08-04 17:57:40|14549.14|14469.14|14538.77|14458.77|14549.14|14469.14|14538.77|14458.77|10
1722794270000|2024-08-04 17:57:50|14537.89|14457.89|14538.17|14458.17|14538.54|14458.54|14537.51|14457.51|10
1722794280000|2024-08-04 17:58:00|14537.46|14457.46|14534.97|14454.97|14538.04|14458.04|14534.18|14454.18|10
1722794290000|2024-08-04 17:58:10|14535.73|14455.73|14534.12|14454.12|14538.45|14458.45|14533.14|14453.14|10
1722794300000|2024-08-04 17:58:20|14534.3|14454.3|14530.02|14450.02|14534.82|14454.82|14530.02|14450.02|10
1722794310000|2024-08-04 17:58:30|14529.5|14449.5|14529.76|14449.76|14529.76|14449.76|14528.65|14448.65|10
1722794320000|2024-08-04 17:58:40|14529.58|14449.58|14530.28|14450.28|14530.92|14450.92|14529.58|14449.58|10
1722794330000|2024-08-04 17:58:50|14530.88|14450.88|14527.75|14447.75|14531.16|14451.16|14527.75|14447.75|10
1722794340000|2024-08-04 17:59:00|14526.98|14446.98|14526.93|14446.93|14526.98|14446.98|14523.74|14443.74|10
1722794350000|2024-08-04 17:59:10|14523.57|14443.57|14520.56|14440.56|14523.57|14443.57|14520.3|14440.3|10
1722794360000|2024-08-04 17:59:20|14520.94|14440.94|14524.59|14444.59|14524.59|14444.59|14520.09|14440.09|10
1722794370000|2024-08-04 17:59:30|14525.53|14445.53|14529.53|14449.53|14530.41|14450.41|14525.53|14445.53|10
1722794380000|2024-08-04 17:59:40|14528.79|14448.79|14528.48|14448.48|14528.9|14448.9|14528.14|14448.14|10
1722794390000|2024-08-04 17:59:50|14528.51|14448.51|14526.51|14446.51|14530.82|14450.82|14526.51|14446.51|10
1722794400000|2024-08-04 18:00:00|14527.44|14447.44|14525.22|14445.22|14527.96|14447.96|14525.22|14445.22|10
1722794410000|2024-08-04 18:00:10|14523.81|14443.81|14520.87|14440.87|14524.06|14444.06|14520.87|14440.87|10
1722794420000|2024-08-04 18:00:20|14520.34|14440.34|14512.05|14432.05|14520.34|14440.34|14510.78|14430.78|10
1722794430000|2024-08-04 18:00:30|14511.49|14431.49|14507.75|14427.75|14511.49|14431.49|14506.4|14426.4|10
1722794440000|2024-08-04 18:00:40|14507.76|14427.76|14503.36|14423.36|14507.76|14427.76|14502.77|14422.77|10
1722794450000|2024-08-04 18:00:50|14504.29|14424.29|14505.89|14425.89|14505.89|14425.89|14502.35|14422.35|10
1722794460000|2024-08-04 18:01:00|14506.69|14426.69|14514.35|14434.35|14514.35|14434.35|14506.69|14426.69|10
1722794470000|2024-08-04 18:01:10|14514.85|14434.85|14521.31|14441.31|14521.31|14441.31|14514.85|14434.85|10
1722794480000|2024-08-04 18:01:20|14521.52|14441.52|14523.57|14443.57|14524.54|14444.54|14521.52|14441.52|9
1722794490000|2024-08-04 18:01:30|14524.19|14444.19|14518.04|14438.04|14524.19|14444.19|14518.04|14438.04|10
1722794500000|2024-08-04 18:01:40|14518.97|14438.97|14517.63|14437.63|14518.97|14438.97|14517.44|14437.44|10
1722794510000|2024-08-04 18:01:50|14517.71|14437.71|14520.14|14440.14|14520.65|14440.65|14517.46|14437.46|10
1722794520000|2024-08-04 18:02:00|14520.28|14440.28|14520.38|14440.38|14520.77|14440.77|14520.04|14440.04|10
1722794530000|2024-08-04 18:02:10|14521.16|14441.16|14520.18|14440.18|14521.54|14441.54|14519.27|14439.27|10
1722794540000|2024-08-04 18:02:20|14520.26|14440.26|14527.51|14447.51|14527.95|14447.95|14520.26|14440.26|9
1722794550000|2024-08-04 18:02:30|14527.34|14447.34|14538.13|14458.13|14538.13|14458.13|14527.34|14447.34|10
1722794560000|2024-08-04 18:02:40|14538.62|14458.62|14542.42|14462.42|14542.53|14462.53|14538.62|14458.62|10
1722794570000|2024-08-04 18:02:50|14542.03|14462.03|14538.63|14458.63|14542.03|14462.03|14538.63|14458.63|10
1722794580000|2024-08-04 18:03:00|14537.78|14457.78|14532.63|14452.63|14537.78|14457.78|14532.37|14452.37|10
1722794590000|2024-08-04 18:03:10|14532.64|14452.64|14532.87|14452.87|14532.97|14452.97|14531.81|14451.81|10
1722794600000|2024-08-04 18:03:20|14533.5|14453.5|14536.98|14456.98|14537.21|14457.21|14533.5|14453.5|10
1722794610000|2024-08-04 18:03:30|14536.77|14456.77|14533.85|14453.85|14538.45|14458.45|14533.85|14453.85|9
1722794620000|2024-08-04 18:03:40|14535.01|14455.01|14532.72|14452.72|14535.01|14455.01|14532.72|14452.72|10
1722794630000|2024-08-04 18:03:50|14532.66|14452.66|14535.2|14455.2|14535.2|14455.2|14532.66|14452.66|10
1722794640000|2024-08-04 18:04:00|14535.26|14455.26|14531.29|14451.29|14535.26|14455.26|14530.51|14450.51|10
1722794650000|2024-08-04 18:04:10|14530.99|14450.99|14524.04|14444.04|14530.99|14450.99|14523.8|14443.8|10
1722794660000|2024-08-04 18:04:20|14524.57|14444.57|14524.02|14444.02|14525.8|14445.8|14523.56|14443.56|10
1722794670000|2024-08-04 18:04:30|14522.7|14442.7|14521.6|14441.6|14522.7|14442.7|14520.01|14440.01|10
1722794680000|2024-08-04 18:04:40|14522.09|14442.09|14521.33|14441.33|14522.49|14442.49|14521.33|14441.33|10
1722794690000|2024-08-04 18:04:50|14521.61|14441.61|14522.62|14442.62|14523.04|14443.04|14521.61|14441.61|10
1722794700000|2024-08-04 18:05:00|14522.74|14442.74|14521.54|14441.54|14522.74|14442.74|14521.19|14441.19|10
1722794710000|2024-08-04 18:05:10|14521.13|14441.13|14531.4|14451.4|14531.4|14451.4|14521.13|14441.13|10
1722794720000|2024-08-04 18:05:20|14531.62|14451.62|14534.21|14454.21|14534.21|14454.21|14531.62|14451.62|10
1722794730000|2024-08-04 18:05:30|14534.33|14454.33|14533.51|14453.51|14535.43|14455.43|14533.51|14453.51|10
1722794740000|2024-08-04 18:05:40|14532.81|14452.81|14525.71|14445.71|14532.81|14452.81|14525.71|14445.71|10
1722794750000|2024-08-04 18:05:50|14524.27|14444.27|14520.36|14440.36|14524.27|14444.27|14520.36|14440.36|10
1722794760000|2024-08-04 18:06:00|14521.3|14441.3|14516|14436|14521.3|14441.3|14516|14436|10
1722794770000|2024-08-04 18:06:10|14516.21|14436.21|14514.07|14434.07|14516.82|14436.82|14513.4|14433.4|10
1722794780000|2024-08-04 18:06:20|14512.91|14432.91|14516.92|14436.92|14516.92|14436.92|14512.58|14432.58|10
1722794790000|2024-08-04 18:06:30|14516.69|14436.69|14513.18|14433.18|14516.69|14436.69|14512.23|14432.23|10
1722794800000|2024-08-04 18:06:40|14513.12|14433.12|14508.61|14428.61|14513.12|14433.12|14508.55|14428.55|10
1722794810000|2024-08-04 18:06:50|14508.62|14428.62|14502.67|14422.67|14508.62|14428.62|14502.67|14422.67|10
1722794820000|2024-08-04 18:07:00|14503.15|14423.15|14506.54|14426.54|14506.88|14426.88|14500.98|14420.98|9
1722794830000|2024-08-04 18:07:10|14506.85|14426.85|14513.94|14433.94|14514.6|14434.6|14506.85|14426.85|10
1722794840000|2024-08-04 18:07:20|14514.09|14434.09|14514.44|14434.44|14514.95|14434.95|14513.83|14433.83|10
1722794850000|2024-08-04 18:07:30|14513.31|14433.31|14513.95|14433.95|14514.36|14434.36|14511.99|14431.99|10
1722794860000|2024-08-04 18:07:40|14513.57|14433.57|14516.99|14436.99|14516.99|14436.99|14513.57|14433.57|10
1722794870000|2024-08-04 18:07:50|14517.7|14437.7|14518.68|14438.68|14518.68|14438.68|14513.28|14433.28|10
1722794880000|2024-08-04 18:08:00|14518.75|14438.75|14532.72|14452.72|14533.78|14453.78|14518.75|14438.75|10
1722794890000|2024-08-04 18:08:10|14534.06|14454.06|14536.31|14456.31|14536.31|14456.31|14533.73|14453.73|10
1722794900000|2024-08-04 18:08:20|14536.2|14456.2|14537.48|14457.48|14538.02|14458.02|14536.2|14456.2|10
1722794910000|2024-08-04 18:08:30|14537.91|14457.91|14540.31|14460.31|14540.61|14460.61|14537.8|14457.8|10
1722794920000|2024-08-04 18:08:40|14540.54|14460.54|14542.67|14462.67|14542.67|14462.67|14540.54|14460.54|10
1722794930000|2024-08-04 18:08:50|14542.38|14462.38|14550.85|14470.85|14550.85|14470.85|14542.38|14462.38|10
1722794940000|2024-08-04 18:09:00|14550.99|14470.99|14558.45|14478.45|14558.45|14478.45|14550.99|14470.99|10
1722794950000|2024-08-04 18:09:10|14557.36|14477.36|14565.22|14485.22|14565.22|14485.22|14557.36|14477.36|10
1722794960000|2024-08-04 18:09:20|14565.46|14485.46|14574.83|14494.83|14574.83|14494.83|14565.46|14485.46|10
1722794970000|2024-08-04 18:09:30|14575.6|14495.6|14591.21|14511.21|14591.21|14511.21|14575.6|14495.6|10
1722794980000|2024-08-04 18:09:40|14590.98|14510.98|14591.9|14511.9|14593.27|14513.27|14587.18|14507.18|10
1722794990000|2024-08-04 18:09:50|14592.15|14512.15|14595.89|14515.89|14597.75|14517.75|14592.15|14512.15|10
1722795000000|2024-08-04 18:10:00|14595.75|14515.75|14594.8|14514.8|14596.99|14516.99|14594.8|14514.8|10
1722795010000|2024-08-04 18:10:10|14594.57|14514.57|14594.97|14514.97|14595.85|14515.85|14594.45|14514.45|10
1722795020000|2024-08-04 18:10:20|14594.73|14514.73|14589.97|14509.97|14594.73|14514.73|14589.97|14509.97|10
1722795030000|2024-08-04 18:10:30|14590.17|14510.17|14575.41|14495.41|14590.17|14510.17|14575.41|14495.41|10
1722795040000|2024-08-04 18:10:40|14574.84|14494.84|14575.71|14495.71|14579.84|14499.84|14574.84|14494.84|10
1722795050000|2024-08-04 18:10:50|14575.57|14495.57|14571.8|14491.8|14575.67|14495.67|14571.8|14491.8|10
1722795060000|2024-08-04 18:11:00|14571.65|14491.65|14570.74|14490.74|14572.57|14492.57|14570.74|14490.74|10
1722795070000|2024-08-04 18:11:10|14571.7|14491.7|14571.16|14491.16|14571.7|14491.7|14570.15|14490.15|10
1722795080000|2024-08-04 18:11:20|14570.86|14490.86|14572.19|14492.19|14575.18|14495.18|14570.86|14490.86|10
1722795090000|2024-08-04 18:11:30|14572.6|14492.6|14571.86|14491.86|14574.01|14494.01|14571.21|14491.21|10
1722795100000|2024-08-04 18:11:40|14572.15|14492.15|14571.24|14491.24|14573.64|14493.64|14570.7|14490.7|10
1722795110000|2024-08-04 18:11:50|14570.52|14490.52|14566.24|14486.24|14571.12|14491.12|14566.24|14486.24|10
1722795120000|2024-08-04 18:12:00|14565.01|14485.01|14564.39|14484.39|14565.31|14485.31|14563.99|14483.99|9
1722795130000|2024-08-04 18:12:10|14562.94|14482.94|14553.67|14473.67|14562.94|14482.94|14553.67|14473.67|10
1722795140000|2024-08-04 18:12:20|14553.52|14473.52|14545.96|14465.96|14553.52|14473.52|14545.96|14465.96|10
1722795150000|2024-08-04 18:12:30|14544.72|14464.72|14545.95|14465.95|14545.95|14465.95|14542.03|14462.03|10
1722795160000|2024-08-04 18:12:40|14545.26|14465.26|14547.33|14467.33|14547.33|14467.33|14544.95|14464.95|10
1722795170000|2024-08-04 18:12:50|14548.45|14468.45|14549.37|14469.37|14549.37|14469.37|14548.19|14468.19|10
1722795180000|2024-08-04 18:13:00|14549.81|14469.81|14549.45|14469.45|14549.81|14469.81|14548.49|14468.49|9
1722795190000|2024-08-04 18:13:10|14549.49|14469.49|14547.5|14467.5|14549.5|14469.5|14547.5|14467.5|10
1722795200000|2024-08-04 18:13:20|14547.12|14467.12|14545.61|14465.61|14547.12|14467.12|14542.04|14462.04|10
1722795210000|2024-08-04 18:13:30|14545.68|14465.68|14539.54|14459.54|14545.93|14465.93|14539.54|14459.54|10
1722795220000|2024-08-04 18:13:40|14539.93|14459.93|14546.96|14466.96|14546.96|14466.96|14539.93|14459.93|10
1722795230000|2024-08-04 18:13:50|14547.51|14467.51|14554.64|14474.64|14554.64|14474.64|14547.51|14467.51|10
1722795240000|2024-08-04 18:14:00|14554.25|14474.25|14557.49|14477.49|14557.55|14477.55|14552.83|14472.83|10
1722795250000|2024-08-04 18:14:10|14558.54|14478.54|14560.94|14480.94|14561.43|14481.43|14558.36|14478.36|10
1722795260000|2024-08-04 18:14:20|14559.83|14479.83|14562.23|14482.23|14562.23|14482.23|14558.9|14478.9|10
1722795270000|2024-08-04 18:14:30|14562.34|14482.34|14553.31|14473.31|14562.34|14482.34|14553.31|14473.31|10
1722795280000|2024-08-04 18:14:40|14552.99|14472.99|14552.86|14472.86|14554.18|14474.18|14552.06|14472.06|10
1722795290000|2024-08-04 18:14:50|14553.07|14473.07|14552.01|14472.01|14553.07|14473.07|14551.27|14471.27|10
1722795300000|2024-08-04 18:15:00|14552.29|14472.29|14553.03|14473.03|14555.83|14475.83|14552.29|14472.29|10
1722795310000|2024-08-04 18:15:10|14554.29|14474.29|14559.86|14479.86|14561.44|14481.44|14554.29|14474.29|10
1722795320000|2024-08-04 18:15:20|14560.15|14480.15|14558.98|14478.98|14562.18|14482.18|14558.98|14478.98|10
1722795330000|2024-08-04 18:15:30|14558.57|14478.57|14557.48|14477.48|14559.58|14479.58|14557.34|14477.34|10
1722795340000|2024-08-04 18:15:40|14557.17|14477.17|14551.43|14471.43|14557.23|14477.23|14550.62|14470.62|10
1722795350000|2024-08-04 18:15:50|14550.62|14470.62|14536.7|14456.7|14550.98|14470.98|14536.42|14456.42|10
1722795360000|2024-08-04 18:16:00|14535.51|14455.51|14541.98|14461.98|14542.11|14462.11|14535.51|14455.51|10
1722795370000|2024-08-04 18:16:10|14541.4|14461.4|14535.67|14455.67|14541.4|14461.4|14535.22|14455.22|10
1722795380000|2024-08-04 18:16:20|14536.4|14456.4|14533.76|14453.76|14537.68|14457.68|14533.76|14453.76|10
1722795390000|2024-08-04 18:16:30|14533.93|14453.93|14532.63|14452.63|14533.93|14453.93|14530.46|14450.46|10
1722795400000|2024-08-04 18:16:40|14532.49|14452.49|14530.78|14450.78|14532.94|14452.94|14528.07|14448.07|10
1722795410000|2024-08-04 18:16:50|14531.01|14451.01|14531.64|14451.64|14531.76|14451.76|14530.13|14450.13|10
1722795420000|2024-08-04 18:17:00|14531.61|14451.61|14533.52|14453.52|14533.52|14453.52|14530.01|14450.01|10
1722795430000|2024-08-04 18:17:10|14533.41|14453.41|14532.84|14452.84|14533.96|14453.96|14532.32|14452.32|10
1722795440000|2024-08-04 18:17:20|14532.01|14452.01|14526.55|14446.55|14532.01|14452.01|14525.86|14445.86|10
1722795450000|2024-08-04 18:17:30|14524.95|14444.95|14523.27|14443.27|14524.95|14444.95|14522.18|14442.18|10
1722795460000|2024-08-04 18:17:40|14524.38|14444.38|14530.07|14450.07|14530.07|14450.07|14524.38|14444.38|10
1722795470000|2024-08-04 18:17:50|14530.57|14450.57|14535.22|14455.22|14535.22|14455.22|14530.57|14450.57|10
1722795480000|2024-08-04 18:18:00|14535.33|14455.33|14552.57|14472.57|14552.57|14472.57|14535.33|14455.33|10
1722795490000|2024-08-04 18:18:10|14552.7|14472.7|14545.61|14465.61|14552.7|14472.7|14545.61|14465.61|10
1722795500000|2024-08-04 18:18:20|14545.76|14465.76|14542.37|14462.37|14545.76|14465.76|14542.22|14462.22|10
1722795510000|2024-08-04 18:18:30|14541.19|14461.19|14541.62|14461.62|14541.9|14461.9|14540.4|14460.4|10
1722795520000|2024-08-04 18:18:40|14541.18|14461.18|14553.5|14473.5|14554.11|14474.11|14541.18|14461.18|10
1722795530000|2024-08-04 18:18:50|14554.01|14474.01|14568.49|14488.49|14568.49|14488.49|14554.01|14474.01|10
1722795540000|2024-08-04 18:19:00|14568.66|14488.66|14572.51|14492.51|14572.69|14492.69|14567.85|14487.85|10
1722795550000|2024-08-04 18:19:10|14571.5|14491.5|14565.74|14485.74|14571.5|14491.5|14565.74|14485.74|10
1722795560000|2024-08-04 18:19:20|14565.58|14485.58|14559.16|14479.16|14565.58|14485.58|14559.16|14479.16|10
1722795570000|2024-08-04 18:19:30|14558.77|14478.77|14561.61|14481.61|14561.61|14481.61|14558.03|14478.03|10
1722795580000|2024-08-04 18:19:40|14562|14482|14566.66|14486.66|14566.66|14486.66|14562|14482|10
1722795590000|2024-08-04 18:19:50|14567.65|14487.65|14570.34|14490.34|14570.34|14490.34|14567.63|14487.63|9
1722795600000|2024-08-04 18:20:00|14570.43|14490.43|14566.64|14486.64|14571.82|14491.82|14566.64|14486.64|10
1722795610000|2024-08-04 18:20:10|14566.49|14486.49|14572.72|14492.72|14572.72|14492.72|14566.49|14486.49|10
1722795620000|2024-08-04 18:20:20|14573.96|14493.96|14586.22|14506.22|14586.22|14506.22|14573.96|14493.96|10
1722795630000|2024-08-04 18:20:30|14586.38|14506.38|14602|14522|14602|14522|14586.38|14506.38|10
1722795640000|2024-08-04 18:20:40|14602.52|14522.52|14598.83|14518.83|14604.14|14524.14|14598.83|14518.83|10
1722795650000|2024-08-04 18:20:50|14597.25|14517.25|14595.59|14515.59|14597.25|14517.25|14593.47|14513.47|10
1722795660000|2024-08-04 18:21:00|14594.7|14514.7|14592.84|14512.84|14595.15|14515.15|14592.84|14512.84|10
1722795670000|2024-08-04 18:21:10|14592.73|14512.73|14590.39|14510.39|14593.35|14513.35|14590.39|14510.39|10
1722795680000|2024-08-04 18:21:20|14590.19|14510.19|14579.46|14499.46|14590.19|14510.19|14579.46|14499.46|10
1722795690000|2024-08-04 18:21:30|14579.58|14499.58|14585.28|14505.28|14585.28|14505.28|14579.58|14499.58|10
1722795700000|2024-08-04 18:21:40|14584.94|14504.94|14590.27|14510.27|14590.27|14510.27|14584.94|14504.94|10
1722795710000|2024-08-04 18:21:50|14589.67|14509.67|14592.19|14512.19|14592.19|14512.19|14589.67|14509.67|10
1722795720000|2024-08-04 18:22:00|14592.24|14512.24|14597.34|14517.34|14597.34|14517.34|14592.24|14512.24|10
1722795730000|2024-08-04 18:22:10|14598.01|14518.01|14611.53|14531.53|14611.53|14531.53|14598.01|14518.01|10
1722795740000|2024-08-04 18:22:20|14611.98|14531.98|14613.44|14533.44|14615.11|14535.11|14611.98|14531.98|10
1722795750000|2024-08-04 18:22:30|14612.43|14532.43|14610.88|14530.88|14614.95|14534.95|14610.88|14530.88|10
1722795760000|2024-08-04 18:22:40|14608.28|14528.28|14606.36|14526.36|14608.28|14528.28|14603.7|14523.7|10
1722795770000|2024-08-04 18:22:50|14606.95|14526.95|14606.94|14526.94|14607.2|14527.2|14606.63|14526.63|8
1722795780000|2024-08-04 18:23:00|14606.24|14526.24|14606.81|14526.81|14606.81|14526.81|14603.91|14523.91|10
1722795790000|2024-08-04 18:23:10|14608.82|14528.82|14614.32|14534.32|14614.32|14534.32|14608.32|14528.32|10
1722795800000|2024-08-04 18:23:20|14613.87|14533.87|14616.03|14536.03|14616.03|14536.03|14613.66|14533.66|10
1722795810000|2024-08-04 18:23:30|14616.17|14536.17|14614.95|14534.95|14616.32|14536.32|14614.67|14534.67|10
1722795820000|2024-08-04 18:23:40|14614.82|14534.82|14615.71|14535.71|14615.76|14535.76|14614.39|14534.39|10
1722795830000|2024-08-04 18:23:50|14616.28|14536.28|14620.89|14540.89|14620.91|14540.91|14616.28|14536.28|10
1722795840000|2024-08-04 18:24:00|14621.58|14541.58|14619|14539|14622.36|14542.36|14619|14539|10
1722795850000|2024-08-04 18:24:10|14619.29|14539.29|14611.97|14531.97|14619.29|14539.29|14611.97|14531.97|10
1722795860000|2024-08-04 18:24:20|14610.71|14530.71|14608.19|14528.19|14611.56|14531.56|14606|14526|10
1722795870000|2024-08-04 18:24:30|14608.1|14528.1|14613.69|14533.69|14613.69|14533.69|14608.1|14528.1|10
1722795880000|2024-08-04 18:24:40|14613.93|14533.93|14615.71|14535.71|14616.84|14536.84|14613.93|14533.93|10
1722795890000|2024-08-04 18:24:50|14616.14|14536.14|14620.28|14540.28|14620.52|14540.52|14616.14|14536.14|10
1722795900000|2024-08-04 18:25:00|14620.86|14540.86|14626.35|14546.35|14627.56|14547.56|14620.86|14540.86|10
1722795910000|2024-08-04 18:25:10|14624.26|14544.26|14614.85|14534.85|14624.26|14544.26|14614.85|14534.85|10
1722795920000|2024-08-04 18:25:20|14614.98|14534.98|14613.93|14533.93|14615.29|14535.29|14613.93|14533.93|10
1722795930000|2024-08-04 18:25:30|14614.82|14534.82|14609.26|14529.26|14615.28|14535.28|14609.26|14529.26|10
1722795940000|2024-08-04 18:25:40|14608.01|14528.01|14610.36|14530.36|14610.36|14530.36|14607.86|14527.86|10
1722795950000|2024-08-04 18:25:50|14610.65|14530.65|14610.55|14530.55|14611.04|14531.04|14610.08|14530.08|10
1722795960000|2024-08-04 18:26:00|14610.91|14530.91|14613.57|14533.57|14613.66|14533.66|14610.91|14530.91|10
1722795970000|2024-08-04 18:26:10|14614.04|14534.04|14613.58|14533.58|14614.78|14534.78|14612.57|14532.57|10
1722795980000|2024-08-04 18:26:20|14615.52|14535.52|14626.84|14546.84|14626.84|14546.84|14615.52|14535.52|10
1722795990000|2024-08-04 18:26:30|14627.66|14547.66|14621.92|14541.92|14628.07|14548.07|14621.83|14541.83|10
1722796000000|2024-08-04 18:26:40|14621.35|14541.35|14613.85|14533.85|14621.35|14541.35|14613.85|14533.85|10
1722796010000|2024-08-04 18:26:50|14612.38|14532.38|14606.45|14526.45|14612.38|14532.38|14606.45|14526.45|10
1722796020000|2024-08-04 18:27:00|14607.56|14527.56|14604.92|14524.92|14607.7|14527.7|14604.92|14524.92|10
1722796030000|2024-08-04 18:27:10|14604.83|14524.83|14599.68|14519.68|14604.83|14524.83|14599.68|14519.68|10
1722796040000|2024-08-04 18:27:20|14599.77|14519.77|14594.43|14514.43|14599.77|14519.77|14594.43|14514.43|10
1722796050000|2024-08-04 18:27:30|14593.98|14513.98|14587.77|14507.77|14593.98|14513.98|14587.17|14507.17|10
1722796060000|2024-08-04 18:27:40|14588.21|14508.21|14587.81|14507.81|14588.32|14508.32|14587.49|14507.49|10
1722796070000|2024-08-04 18:27:50|14587.69|14507.69|14584.59|14504.59|14587.69|14507.69|14584.59|14504.59|10
1722796080000|2024-08-04 18:28:00|14583.68|14503.68|14586.59|14506.59|14586.59|14506.59|14583.68|14503.68|10
1722796090000|2024-08-04 18:28:10|14587.97|14507.97|14592.91|14512.91|14592.91|14512.91|14587.8|14507.8|10
1722796100000|2024-08-04 18:28:20|14594.58|14514.58|14598.05|14518.05|14598.05|14518.05|14594.46|14514.46|9
1722796110000|2024-08-04 18:28:30|14598.1|14518.1|14601.44|14521.44|14601.44|14521.44|14598.1|14518.1|10
1722796120000|2024-08-04 18:28:40|14601.24|14521.24|14602.13|14522.13|14602.13|14522.13|14600.82|14520.82|9
1722796130000|2024-08-04 18:28:50|14602.7|14522.7|14605.39|14525.39|14605.39|14525.39|14602.66|14522.66|10
1722796140000|2024-08-04 18:29:00|14606.21|14526.21|14611.55|14531.55|14612.95|14532.95|14606.18|14526.18|10
1722796150000|2024-08-04 18:29:10|14610.62|14530.62|14605.5|14525.5|14610.62|14530.62|14605.44|14525.44|10
1722796160000|2024-08-04 18:29:20|14605.46|14525.46|14605.7|14525.7|14606.01|14526.01|14605.2|14525.2|9
1722796170000|2024-08-04 18:29:30|14605.49|14525.49|14606.43|14526.43|14606.43|14526.43|14604.71|14524.71|10
1722796180000|2024-08-04 18:29:40|14606.86|14526.86|14610.53|14530.53|14610.62|14530.62|14606.86|14526.86|10
1722796190000|2024-08-04 18:29:50|14610.61|14530.61|14615.56|14535.56|14615.56|14535.56|14610.61|14530.61|10
1722796200000|2024-08-04 18:30:00|14615.92|14535.92|14608.35|14528.35|14615.92|14535.92|14608.35|14528.35|10
1722796210000|2024-08-04 18:30:10|14607.66|14527.66|14605.06|14525.06|14607.66|14527.66|14604.13|14524.13|10
1722796220000|2024-08-04 18:30:20|14604.05|14524.05|14605.75|14525.75|14605.75|14525.75|14603.03|14523.03|10
1722796230000|2024-08-04 18:30:30|14606.59|14526.59|14618.96|14538.96|14618.96|14538.96|14606.08|14526.08|10
1722796240000|2024-08-04 18:30:40|14619.66|14539.66|14627.76|14547.76|14627.76|14547.76|14619.66|14539.66|10
1722796250000|2024-08-04 18:30:50|14628.24|14548.24|14630.72|14550.72|14630.72|14550.72|14627.98|14547.98|9
1722796260000|2024-08-04 18:31:00|14631.37|14551.37|14637.61|14557.61|14637.61|14557.61|14629.84|14549.84|10
1722796270000|2024-08-04 18:31:10|14639.18|14559.18|14641.79|14561.79|14641.91|14561.91|14639.18|14559.18|10
1722796280000|2024-08-04 18:31:20|14641.41|14561.41|14641.25|14561.25|14642.33|14562.33|14641.25|14561.25|10
1722796290000|2024-08-04 18:31:30|14641.39|14561.39|14639.44|14559.44|14642.11|14562.11|14639.44|14559.44|10
1722796300000|2024-08-04 18:31:40|14637.85|14557.85|14631.84|14551.84|14638.09|14558.09|14631.84|14551.84|10
1722796310000|2024-08-04 18:31:50|14628.54|14548.54|14626.3|14546.3|14628.76|14548.76|14625.81|14545.81|10
1722796320000|2024-08-04 18:32:00|14626.87|14546.87|14628.43|14548.43|14629.74|14549.74|14626.87|14546.87|10
1722796330000|2024-08-04 18:32:10|14628.58|14548.58|14630.2|14550.2|14630.2|14550.2|14627.95|14547.95|10
1722796340000|2024-08-04 18:32:20|14630.54|14550.54|14625.75|14545.75|14630.63|14550.63|14625.75|14545.75|10
1722796350000|2024-08-04 18:32:30|14624.21|14544.21|14624.28|14544.28|14624.85|14544.85|14623.64|14543.64|10
1722796360000|2024-08-04 18:32:40|14624.26|14544.26|14621.53|14541.53|14624.26|14544.26|14621.24|14541.24|10
1722796370000|2024-08-04 18:32:50|14621.42|14541.42|14616.86|14536.86|14621.42|14541.42|14616.86|14536.86|10
1722796380000|2024-08-04 18:33:00|14616.47|14536.47|14613.75|14533.75|14616.47|14536.47|14613.45|14533.45|10
1722796390000|2024-08-04 18:33:10|14614.51|14534.51|14620.29|14540.29|14620.29|14540.29|14614.51|14534.51|10
1722796400000|2024-08-04 18:33:20|14619.61|14539.61|14622.21|14542.21|14622.3|14542.3|14619.61|14539.61|10
1722796410000|2024-08-04 18:33:30|14622.08|14542.08|14624.4|14544.4|14625.53|14545.53|14622.08|14542.08|10
1722796420000|2024-08-04 18:33:40|14624.05|14544.05|14619.9|14539.9|14624.18|14544.18|14619.9|14539.9|10
1722796430000|2024-08-04 18:33:50|14619.76|14539.76|14620.18|14540.18|14620.18|14540.18|14619.67|14539.67|10
1722796440000|2024-08-04 18:34:00|14619.86|14539.86|14620.84|14540.84|14620.88|14540.88|14619.37|14539.37|10
1722796450000|2024-08-04 18:34:10|14621.89|14541.89|14627.61|14547.61|14627.74|14547.74|14621.89|14541.89|10
1722796460000|2024-08-04 18:34:20|14628.31|14548.31|14629.07|14549.07|14629.66|14549.66|14628.31|14548.31|10
1722796470000|2024-08-04 18:34:30|14628.66|14548.66|14628.67|14548.67|14628.67|14548.67|14627.41|14547.41|10
1722796480000|2024-08-04 18:34:40|14629.57|14549.57|14630.77|14550.77|14630.93|14550.93|14629.57|14549.57|10
1722796490000|2024-08-04 18:34:50|14631.5|14551.5|14633.54|14553.54|14633.76|14553.76|14631.5|14551.5|10
1722796500000|2024-08-04 18:35:00|14633.85|14553.85|14633.16|14553.16|14635.03|14555.03|14633.16|14553.16|10
1722796510000|2024-08-04 18:35:10|14631.92|14551.92|14627.2|14547.2|14631.92|14551.92|14627.2|14547.2|10
1722796520000|2024-08-04 18:35:20|14627.59|14547.59|14625.77|14545.77|14627.72|14547.72|14625.77|14545.77|10
1722796530000|2024-08-04 18:35:30|14625.42|14545.42|14626.05|14546.05|14626.1|14546.1|14625.42|14545.42|9
1722796540000|2024-08-04 18:35:40|14626.43|14546.43|14630.34|14550.34|14630.87|14550.87|14626.43|14546.43|10
1722796550000|2024-08-04 18:35:50|14631.12|14551.12|14632.81|14552.81|14633.36|14553.36|14630.93|14550.93|10
1722796560000|2024-08-04 18:36:00|14632.23|14552.23|14633.18|14553.18|14633.18|14553.18|14631.75|14551.75|10
1722796570000|2024-08-04 18:36:10|14633.23|14553.23|14630.51|14550.51|14633.23|14553.23|14630.35|14550.35|9
1722796580000|2024-08-04 18:36:20|14630.83|14550.83|14628.35|14548.35|14632.16|14552.16|14628.35|14548.35|10
1722796590000|2024-08-04 18:36:30|14627.79|14547.79|14626.67|14546.67|14627.86|14547.86|14626.67|14546.67|10
1722796600000|2024-08-04 18:36:40|14626.83|14546.83|14629.12|14549.12|14629.65|14549.65|14626.83|14546.83|10
1722796610000|2024-08-04 18:36:50|14628.64|14548.64|14629.56|14549.56|14629.56|14549.56|14628.64|14548.64|9
1722796620000|2024-08-04 18:37:00|14628.86|14548.86|14630.24|14550.24|14630.37|14550.37|14628.5|14548.5|10
1722796630000|2024-08-04 18:37:10|14631.19|14551.19|14635.37|14555.37|14635.4|14555.4|14631.19|14551.19|9
1722796640000|2024-08-04 18:37:20|14635.71|14555.71|14640.99|14560.99|14640.99|14560.99|14635.67|14555.67|10
1722796650000|2024-08-04 18:37:30|14640.96|14560.96|14643.92|14563.92|14643.92|14563.92|14640.96|14560.96|9
1722796660000|2024-08-04 18:37:40|14644.49|14564.49|14640.73|14560.73|14645.12|14565.12|14640.63|14560.63|10
1722796670000|2024-08-04 18:37:50|14640.53|14560.53|14634.97|14554.97|14640.53|14560.53|14634.97|14554.97|9
1722796680000|2024-08-04 18:38:00|14635.31|14555.31|14633.5|14553.5|14635.83|14555.83|14633.5|14553.5|10
1722796690000|2024-08-04 18:38:10|14633.33|14553.33|14626.32|14546.32|14633.33|14553.33|14626.11|14546.11|10
1722796700000|2024-08-04 18:38:20|14624.47|14544.47|14623.11|14543.11|14624.47|14544.47|14622.91|14542.91|10
1722796710000|2024-08-04 18:38:30|14623.6|14543.6|14621.79|14541.79|14623.6|14543.6|14621.24|14541.24|10
1722796720000|2024-08-04 18:38:40|14623.21|14543.21|14627.17|14547.17|14627.68|14547.68|14623.21|14543.21|10
1722796730000|2024-08-04 18:38:50|14627.26|14547.26|14626.2|14546.2|14627.76|14547.76|14625.7|14545.7|10
1722796740000|2024-08-04 18:39:00|14626.29|14546.29|14626.17|14546.17|14626.29|14546.29|14625.39|14545.39|9
1722796750000|2024-08-04 18:39:10|14626.63|14546.63|14624.69|14544.69|14626.78|14546.78|14624.06|14544.06|10
1722796760000|2024-08-04 18:39:20|14624.86|14544.86|14624.96|14544.96|14625.05|14545.05|14624.08|14544.08|10
1722796770000|2024-08-04 18:39:30|14624.16|14544.16|14624.11|14544.11|14624.64|14544.64|14623.66|14543.66|9
1722796780000|2024-08-04 18:39:40|14623.91|14543.91|14623.12|14543.12|14623.91|14543.91|14622.8|14542.8|10
1722796790000|2024-08-04 18:39:50|14622.68|14542.68|14623.82|14543.82|14623.82|14543.82|14622.68|14542.68|10
1722796800000|2024-08-04 18:40:00|14624.97|14544.97|14630.01|14550.01|14630.76|14550.76|14624.97|14544.97|10
1722796810000|2024-08-04 18:40:10|14630.3|14550.3|14633.09|14553.09|14633.09|14553.09|14629.79|14549.79|10
1722796820000|2024-08-04 18:40:20|14634.12|14554.12|14637.56|14557.56|14637.56|14557.56|14633.47|14553.47|10
1722796830000|2024-08-04 18:40:30|14637.02|14557.02|14634.51|14554.51|14637.02|14557.02|14633.38|14553.38|10
1722796840000|2024-08-04 18:40:40|14635.51|14555.51|14641.31|14561.31|14641.31|14561.31|14635.51|14555.51|10
1722796850000|2024-08-04 18:40:50|14641.91|14561.91|14649.2|14569.2|14649.2|14569.2|14641.64|14561.64|10
1722796860000|2024-08-04 18:41:00|14649.41|14569.41|14647.09|14567.09|14650.51|14570.51|14647.09|14567.09|10
1722796870000|2024-08-04 18:41:10|14647.51|14567.51|14646.72|14566.72|14647.51|14567.51|14645.93|14565.93|10
1722796880000|2024-08-04 18:41:20|14646.17|14566.17|14646|14566|14647.54|14567.54|14646|14566|10
1722796890000|2024-08-04 18:41:30|14645.13|14565.13|14643.89|14563.89|14645.13|14565.13|14643.29|14563.29|10
1722796900000|2024-08-04 18:41:40|14644.02|14564.02|14643.45|14563.45|14644.02|14564.02|14642.52|14562.52|10
1722796910000|2024-08-04 18:41:50|14642.26|14562.26|14641.89|14561.89|14642.36|14562.36|14641.61|14561.61|10
1722796920000|2024-08-04 18:42:00|14641.64|14561.64|14646.42|14566.42|14646.5|14566.5|14641.64|14561.64|10
1722796930000|2024-08-04 18:42:10|14646.71|14566.71|14650.19|14570.19|14650.28|14570.28|14646.71|14566.71|9
1722796940000|2024-08-04 18:42:20|14650.56|14570.56|14654.59|14574.59|14654.59|14574.59|14650.56|14570.56|10
1722796950000|2024-08-04 18:42:30|14653.92|14573.92|14656.31|14576.31|14656.31|14576.31|14653.92|14573.92|10
1722796960000|2024-08-04 18:42:40|14656.51|14576.51|14662.64|14582.64|14663.08|14583.08|14656.51|14576.51|10
1722796970000|2024-08-04 18:42:50|14662.69|14582.69|14669.59|14589.59|14669.59|14589.59|14662.69|14582.69|10
1722796980000|2024-08-04 18:43:00|14669.5|14589.5|14674.02|14594.02|14674.15|14594.15|14669.5|14589.5|9
1722796990000|2024-08-04 18:43:10|14673.78|14593.78|14678.12|14598.12|14678.12|14598.12|14673.78|14593.78|10
1722797000000|2024-08-04 18:43:20|14678.62|14598.62|14683.2|14603.2|14683.2|14603.2|14678.59|14598.59|10
1722797010000|2024-08-04 18:43:30|14683.52|14603.52|14687.33|14607.33|14687.33|14607.33|14683.52|14603.52|10
1722797020000|2024-08-04 18:43:40|14688.4|14608.4|14688.08|14608.08|14688.56|14608.56|14688.08|14608.08|8
1722797030000|2024-08-04 18:43:50|14688.41|14608.41|14689.37|14609.37|14689.37|14609.37|14687.88|14607.88|10
1722797040000|2024-08-04 18:44:00|14689.89|14609.89|14686.56|14606.56|14690.52|14610.52|14686.56|14606.56|9
1722797050000|2024-08-04 18:44:10|14687.28|14607.28|14684.3|14604.3|14687.73|14607.73|14684.28|14604.28|10
1722797060000|2024-08-04 18:44:20|14684.29|14604.29|14684.64|14604.64|14684.78|14604.78|14683.96|14603.96|10
1722797070000|2024-08-04 18:44:30|14684.72|14604.72|14684.8|14604.8|14685.37|14605.37|14684.72|14604.72|10
1722797080000|2024-08-04 18:44:40|14684.45|14604.45|14683.58|14603.58|14684.45|14604.45|14683.33|14603.33|10
1722797090000|2024-08-04 18:44:50|14683.75|14603.75|14684.7|14604.7|14684.7|14604.7|14683.75|14603.75|10
1722797100000|2024-08-04 18:45:00|14684.35|14604.35|14682.34|14602.34|14684.35|14604.35|14681.46|14601.46|10
1722797110000|2024-08-04 18:45:10|14682.42|14602.42|14682.14|14602.14|14683.1|14603.1|14681.29|14601.29|10
1722797120000|2024-08-04 18:45:20|14681.66|14601.66|14681.32|14601.32|14682.38|14602.38|14681.32|14601.32|10
1722797130000|2024-08-04 18:45:30|14680.12|14600.12|14685.34|14605.34|14685.42|14605.42|14679.74|14599.74|10
1722797140000|2024-08-04 18:45:40|14684.97|14604.97|14683.27|14603.27|14685.95|14605.95|14683.27|14603.27|10
1722797150000|2024-08-04 18:45:50|14683.36|14603.36|14679.28|14599.28|14683.36|14603.36|14678.49|14598.49|10
1722797160000|2024-08-04 18:46:00|14679.17|14599.17|14678.06|14598.06|14679.17|14599.17|14677.49|14597.49|10
1722797170000|2024-08-04 18:46:10|14676.42|14596.42|14672.77|14592.77|14676.42|14596.42|14672.11|14592.11|10
1722797180000|2024-08-04 18:46:20|14673.84|14593.84|14676.4|14596.4|14676.4|14596.4|14673.84|14593.84|10
1722797190000|2024-08-04 18:46:30|14676.53|14596.53|14674.75|14594.75|14676.59|14596.59|14674.75|14594.75|10
1722797200000|2024-08-04 18:46:40|14674.08|14594.08|14671.76|14591.76|14674.94|14594.94|14671.76|14591.76|10
1722797210000|2024-08-04 18:46:50|14671.93|14591.93|14672.04|14592.04|14672.98|14592.98|14671.93|14591.93|10
1722797220000|2024-08-04 18:47:00|14671.68|14591.68|14665.07|14585.07|14671.68|14591.68|14665.05|14585.05|10
1722797230000|2024-08-04 18:47:10|14665.34|14585.34|14655.64|14575.64|14665.34|14585.34|14655.6|14575.6|10
1722797240000|2024-08-04 18:47:20|14655.2|14575.2|14656.75|14576.75|14656.75|14576.75|14654.72|14574.72|10
1722797250000|2024-08-04 18:47:30|14656.93|14576.93|14661.01|14581.01|14661.01|14581.01|14656|14576|10
1722797260000|2024-08-04 18:47:40|14661.1|14581.1|14662.49|14582.49|14662.49|14582.49|14660.86|14580.86|9
1722797270000|2024-08-04 18:47:50|14661.93|14581.93|14661.25|14581.25|14663.13|14583.13|14661.25|14581.25|10
1722797280000|2024-08-04 18:48:00|14661.24|14581.24|14664.18|14584.18|14664.18|14584.18|14661.19|14581.19|10
1722797290000|2024-08-04 18:48:10|14665.55|14585.55|14671.76|14591.76|14671.76|14591.76|14665.55|14585.55|10
1722797300000|2024-08-04 18:48:20|14672.24|14592.24|14677.13|14597.13|14677.13|14597.13|14672.24|14592.24|10
1722797310000|2024-08-04 18:48:30|14678.06|14598.06|14682.66|14602.66|14682.66|14602.66|14678.06|14598.06|10
1722797320000|2024-08-04 18:48:40|14682.99|14602.99|14693.79|14613.79|14694.13|14614.13|14682.99|14602.99|10
1722797330000|2024-08-04 18:48:50|14694.09|14614.09|14705.35|14625.35|14705.35|14625.35|14694.09|14614.09|10
1722797340000|2024-08-04 18:49:00|14706.59|14626.59|14706.13|14626.13|14706.59|14626.59|14704.61|14624.61|10
1722797350000|2024-08-04 18:49:10|14706|14626|14707.89|14627.89|14707.89|14627.89|14705.52|14625.52|10
1722797360000|2024-08-04 18:49:20|14707.55|14627.55|14710.73|14630.73|14710.73|14630.73|14707.55|14627.55|10
1722797370000|2024-08-04 18:49:30|14712.52|14632.52|14720.62|14640.62|14720.62|14640.62|14712.52|14632.52|10
1722797380000|2024-08-04 18:49:40|14721.37|14641.37|14717.67|14637.67|14721.42|14641.42|14717.5|14637.5|10
1722797390000|2024-08-04 18:49:50|14717.54|14637.54|14718.33|14638.33|14718.33|14638.33|14716.81|14636.81|10
1722797400000|2024-08-04 18:50:00|14718.08|14638.08|14719.15|14639.15|14719.15|14639.15|14714.56|14634.56|10
1722797410000|2024-08-04 18:50:10|14719.24|14639.24|14726.18|14646.18|14726.18|14646.18|14719.24|14639.24|10
1722797420000|2024-08-04 18:50:20|14726.75|14646.75|14734.13|14654.13|14735.18|14655.18|14726.75|14646.75|10
1722797430000|2024-08-04 18:50:30|14734.11|14654.11|14743.64|14663.64|14743.64|14663.64|14734.11|14654.11|10
1722797440000|2024-08-04 18:50:40|14744.74|14664.74|14751.74|14671.74|14751.74|14671.74|14743.99|14663.99|9
1722797450000|2024-08-04 18:50:50|14752.7|14672.7|14760.52|14680.52|14760.76|14680.76|14752.7|14672.7|10
1722797460000|2024-08-04 18:51:00|14759.44|14679.44|14761|14681|14761|14681|14754.22|14674.22|10
1722797470000|2024-08-04 18:51:10|14761.79|14681.79|14776.12|14696.12|14776.12|14696.12|14761.62|14681.62|10
1722797480000|2024-08-04 18:51:20|14780.34|14700.34|14789.72|14709.72|14789.77|14709.77|14780.34|14700.34|10
1722797490000|2024-08-04 18:51:30|14791.39|14711.39|14792.54|14712.54|14794.02|14714.02|14788.84|14708.84|10
1722797500000|2024-08-04 18:51:40|14793.58|14713.58|14796.25|14716.25|14796.25|14716.25|14793.02|14713.02|10
1722797510000|2024-08-04 18:51:50|14796.47|14716.47|14800.22|14720.22|14800.22|14720.22|14796.36|14716.36|10
1722797520000|2024-08-04 18:52:00|14801|14721|14798.84|14718.84|14801|14721|14797.58|14717.58|10
1722797530000|2024-08-04 18:52:10|14798.85|14718.85|14798.31|14718.31|14798.85|14718.85|14795.9|14715.9|10
1722797540000|2024-08-04 18:52:20|14797.63|14717.63|14796.71|14716.71|14797.63|14717.63|14795.22|14715.22|9
1722797550000|2024-08-04 18:52:30|14797.12|14717.12|14795.04|14715.04|14797.12|14717.12|14795.04|14715.04|10
1722797560000|2024-08-04 18:52:40|14795.23|14715.23|14792.05|14712.05|14795.32|14715.32|14791.37|14711.37|10
1722797570000|2024-08-04 18:52:50|14791.1|14711.1|14792.36|14712.36|14792.36|14712.36|14790.3|14710.3|10
1722797580000|2024-08-04 18:53:00|14794.2|14714.2|14796.69|14716.69|14796.69|14716.69|14794.2|14714.2|10
1722797590000|2024-08-04 18:53:10|14798.13|14718.13|14797.89|14717.89|14800.81|14720.81|14797.89|14717.89|10
1722797600000|2024-08-04 18:53:20|14796.06|14716.06|14786.23|14706.23|14796.06|14716.06|14786.23|14706.23|10
1722797610000|2024-08-04 18:53:30|14785.1|14705.1|14784|14704|14785.1|14705.1|14782.04|14702.04|10
1722797620000|2024-08-04 18:53:40|14786.09|14706.09|14785.21|14705.21|14787.78|14707.78|14784.71|14704.71|10
1722797630000|2024-08-04 18:53:50|14786.73|14706.73|14792.4|14712.4|14792.4|14712.4|14786.73|14706.73|10
1722797640000|2024-08-04 18:54:00|14792.53|14712.53|14795.24|14715.24|14795.24|14715.24|14792.53|14712.53|9
1722797650000|2024-08-04 18:54:10|14797.41|14717.41|14795.48|14715.48|14797.41|14717.41|14795.48|14715.48|10
1722797660000|2024-08-04 18:54:20|14795.61|14715.61|14794.38|14714.38|14795.63|14715.63|14793.38|14713.38|10
1722797670000|2024-08-04 18:54:30|14795.89|14715.89|14796.11|14716.11|14796.11|14716.11|14795.39|14715.39|10
1722797680000|2024-08-04 18:54:40|14796.21|14716.21|14799.27|14719.27|14799.73|14719.73|14796.1|14716.1|10
1722797690000|2024-08-04 18:54:50|14799.95|14719.95|14803.15|14723.15|14803.15|14723.15|14799.56|14719.56|10
1722797700000|2024-08-04 18:55:00|14803.16|14723.16|14800.07|14720.07|14803.8|14723.8|14800.07|14720.07|9
1722797710000|2024-08-04 18:55:10|14800.74|14720.74|14800.96|14720.96|14800.96|14720.96|14799.84|14719.84|10
1722797720000|2024-08-04 18:55:20|14800.87|14720.87|14796.1|14716.1|14800.87|14720.87|14796.1|14716.1|10
1722797730000|2024-08-04 18:55:30|14796.09|14716.09|14797.52|14717.52|14798.12|14718.12|14794.17|14714.17|10
1722797740000|2024-08-04 18:55:40|14797.69|14717.69|14802.3|14722.3|14802.3|14722.3|14797.69|14717.69|10
1722797750000|2024-08-04 18:55:50|14802.71|14722.71|14801.95|14721.95|14803.21|14723.21|14801.4|14721.4|10
1722797760000|2024-08-04 18:56:00|14802.06|14722.06|14803.09|14723.09|14804.98|14724.98|14801.92|14721.92|10
1722797770000|2024-08-04 18:56:10|14803.3|14723.3|14798.95|14718.95|14803.3|14723.3|14798.95|14718.95|10
1722797780000|2024-08-04 18:56:20|14799.32|14719.32|14802.32|14722.32|14802.42|14722.42|14799.32|14719.32|10
1722797790000|2024-08-04 18:56:30|14800.29|14720.29|14799.56|14719.56|14800.69|14720.69|14799.51|14719.51|10
1722797800000|2024-08-04 18:56:40|14799.57|14719.57|14797.95|14717.95|14799.57|14719.57|14797.62|14717.62|10
1722797810000|2024-08-04 18:56:50|14798.66|14718.66|14796.34|14716.34|14798.66|14718.66|14796.08|14716.08|10
1722797820000|2024-08-04 18:57:00|14796.46|14716.46|14796.36|14716.36|14797.62|14717.62|14796.36|14716.36|10
1722797830000|2024-08-04 18:57:10|14796.43|14716.43|14799.78|14719.78|14799.78|14719.78|14795.95|14715.95|10
1722797840000|2024-08-04 18:57:20|14800.3|14720.3|14798.65|14718.65|14800.88|14720.88|14798.65|14718.65|10
1722797850000|2024-08-04 18:57:30|14797.99|14717.99|14793.57|14713.57|14797.99|14717.99|14793.57|14713.57|10
1722797860000|2024-08-04 18:57:40|14793.58|14713.58|14796.06|14716.06|14796.17|14716.17|14793.58|14713.58|10
1722797870000|2024-08-04 18:57:50|14795.75|14715.75|14796.86|14716.86|14796.86|14716.86|14795.75|14715.75|10
1722797880000|2024-08-04 18:58:00|14797.01|14717.01|14797.14|14717.14|14797.22|14717.22|14796.27|14716.27|10
1722797890000|2024-08-04 18:58:10|14796.98|14716.98|14788.62|14708.62|14796.98|14716.98|14788.62|14708.62|10
1722797900000|2024-08-04 18:58:20|14788.44|14708.44|14785.16|14705.16|14788.44|14708.44|14784.56|14704.56|10
1722797910000|2024-08-04 18:58:30|14784.81|14704.81|14783.54|14703.54|14784.81|14704.81|14782.87|14702.87|10
1722797920000|2024-08-04 18:58:40|14783.96|14703.96|14784.59|14704.59|14784.59|14704.59|14782.66|14702.66|10
1722797930000|2024-08-04 18:58:50|14786.67|14706.67|14788.71|14708.71|14788.71|14708.71|14786.67|14706.67|10
1722797940000|2024-08-04 18:59:00|14788.49|14708.49|14793.09|14713.09|14793.09|14713.09|14788.14|14708.14|10
1722797950000|2024-08-04 18:59:10|14793.11|14713.11|14794.45|14714.45|14794.45|14714.45|14793.11|14713.11|9
1722797960000|2024-08-04 18:59:20|14794.15|14714.15|14793.3|14713.3|14795.2|14715.2|14793.17|14713.17|10
1722797970000|2024-08-04 18:59:30|14792.79|14712.79|14788.19|14708.19|14792.79|14712.79|14788.19|14708.19|10
1722797980000|2024-08-04 18:59:40|14787.56|14707.56|14787.18|14707.18|14787.63|14707.63|14785.54|14705.54|10
1722797990000|2024-08-04 18:59:50|14787.33|14707.33|14790.23|14710.23|14791.24|14711.24|14787.33|14707.33|10
1722798000000|2024-08-04 19:00:00|14790.49|14710.49|14791.42|14711.42|14791.42|14711.42|14788.69|14708.69|10
1722798010000|2024-08-04 19:00:10|14791.99|14711.99|14797.89|14717.89|14797.98|14717.98|14791.99|14711.99|10
1722798020000|2024-08-04 19:00:20|14798.88|14718.88|14802.41|14722.41|14803.08|14723.08|14798.88|14718.88|10
1722798030000|2024-08-04 19:00:30|14802.06|14722.06|14796.45|14716.45|14802.06|14722.06|14796.45|14716.45|10
1722798040000|2024-08-04 19:00:40|14796.47|14716.47|14796.41|14716.41|14797.88|14717.88|14796.32|14716.32|10
1722798050000|2024-08-04 19:00:50|14797.02|14717.02|14793.3|14713.3|14797.02|14717.02|14792.97|14712.97|10
1722798060000|2024-08-04 19:01:00|14793.8|14713.8|14796.03|14716.03|14796.03|14716.03|14792.89|14712.89|10
1722798070000|2024-08-04 19:01:10|14796.16|14716.16|14794.56|14714.56|14797.98|14717.98|14794.56|14714.56|10
1722798080000|2024-08-04 19:01:20|14795.13|14715.13|14796.54|14716.54|14796.54|14716.54|14794.79|14714.79|9
1722798090000|2024-08-04 19:01:30|14798.9|14718.9|14799.26|14719.26|14800.61|14720.61|14797.44|14717.44|10
1722798100000|2024-08-04 19:01:40|14798.92|14718.92|14794.77|14714.77|14798.92|14718.92|14794.77|14714.77|9
1722798110000|2024-08-04 19:01:50|14793.76|14713.76|14789.33|14709.33|14793.76|14713.76|14789.33|14709.33|9
1722798120000|2024-08-04 19:02:00|14788.5|14708.5|14783.49|14703.49|14788.5|14708.5|14783.49|14703.49|10
1722798130000|2024-08-04 19:02:10|14782.98|14702.98|14777.06|14697.06|14782.98|14702.98|14777.06|14697.06|10
1722798140000|2024-08-04 19:02:20|14775.75|14695.75|14773.44|14693.44|14775.75|14695.75|14773.44|14693.44|10
1722798150000|2024-08-04 19:02:30|14774.05|14694.05|14771.58|14691.58|14774.05|14694.05|14771.08|14691.08|10
1722798160000|2024-08-04 19:02:40|14771.69|14691.69|14765.94|14685.94|14771.69|14691.69|14765.94|14685.94|10
1722798170000|2024-08-04 19:02:50|14765.71|14685.71|14767.82|14687.82|14768.86|14688.86|14765.71|14685.71|10
1722798180000|2024-08-04 19:03:00|14768.28|14688.28|14769.91|14689.91|14771.89|14691.89|14768.28|14688.28|10
1722798190000|2024-08-04 19:03:10|14769.7|14689.7|14766.02|14686.02|14770.43|14690.43|14765.97|14685.97|10
1722798200000|2024-08-04 19:03:20|14763.51|14683.51|14751.08|14671.08|14763.51|14683.51|14751.08|14671.08|10
1722798210000|2024-08-04 19:03:30|14750.67|14670.67|14752.24|14672.24|14752.24|14672.24|14750.55|14670.55|10
1722798220000|2024-08-04 19:03:40|14751.87|14671.87|14750.31|14670.31|14752.33|14672.33|14750.31|14670.31|10
1722798230000|2024-08-04 19:03:50|14751.51|14671.51|14752.17|14672.17|14752.44|14672.44|14751.5|14671.5|10
1722798240000|2024-08-04 19:04:00|14753.2|14673.2|14751.35|14671.35|14753.35|14673.35|14751.35|14671.35|10
1722798250000|2024-08-04 19:04:10|14750.85|14670.85|14747.32|14667.32|14750.85|14670.85|14746.06|14666.06|10
1722798260000|2024-08-04 19:04:20|14747.57|14667.57|14749.77|14669.77|14749.77|14669.77|14747.44|14667.44|10
1722798270000|2024-08-04 19:04:30|14750.54|14670.54|14750.39|14670.39|14752.5|14672.5|14750.39|14670.39|10
1722798280000|2024-08-04 19:04:40|14747.64|14667.64|14747.18|14667.18|14747.64|14667.64|14745.96|14665.96|10
1722798290000|2024-08-04 19:04:50|14746.92|14666.92|14742.26|14662.26|14746.92|14666.92|14742.26|14662.26|10
1722798300000|2024-08-04 19:05:00|14742.13|14662.13|14733.9|14653.9|14742.2|14662.2|14733.9|14653.9|10
1722798310000|2024-08-04 19:05:10|14733.21|14653.21|14727.91|14647.91|14733.21|14653.21|14727.54|14647.54|10
1722798320000|2024-08-04 19:05:20|14729.4|14649.4|14727.05|14647.05|14729.95|14649.95|14727.05|14647.05|10
1722798330000|2024-08-04 19:05:30|14727.03|14647.03|14721.1|14641.1|14727.03|14647.03|14721.1|14641.1|10
1722798340000|2024-08-04 19:05:40|14720.71|14640.71|14713.2|14633.2|14720.71|14640.71|14712.04|14632.04|10
1722798350000|2024-08-04 19:05:50|14712.22|14632.22|14712.48|14632.48|14712.48|14632.48|14709.77|14629.77|10
1722798360000|2024-08-04 19:06:00|14713.31|14633.31|14717.63|14637.63|14717.77|14637.77|14713.31|14633.31|10
1722798370000|2024-08-04 19:06:10|14718|14638|14719.14|14639.14|14719.14|14639.14|14717.09|14637.09|10
1722798380000|2024-08-04 19:06:20|14719.4|14639.4|14722.21|14642.21|14722.21|14642.21|14717.92|14637.92|10
1722798390000|2024-08-04 19:06:30|14723.08|14643.08|14719.13|14639.13|14723.76|14643.76|14719.13|14639.13|10
1722798400000|2024-08-04 19:06:40|14718.62|14638.62|14719.62|14639.62|14719.65|14639.65|14718.22|14638.22|10
1722798410000|2024-08-04 19:06:50|14720.25|14640.25|14721.99|14641.99|14722.18|14642.18|14720.25|14640.25|10
1722798420000|2024-08-04 19:07:00|14721.56|14641.56|14725.16|14645.16|14725.16|14645.16|14721.56|14641.56|10
1722798430000|2024-08-04 19:07:10|14725.33|14645.33|14729.92|14649.92|14729.92|14649.92|14725.33|14645.33|10
1722798440000|2024-08-04 19:07:20|14730.12|14650.12|14736.02|14656.02|14736.02|14656.02|14730.12|14650.12|10
1722798450000|2024-08-04 19:07:30|14736.36|14656.36|14747.19|14667.19|14747.19|14667.19|14736.36|14656.36|10
1722798460000|2024-08-04 19:07:40|14747.72|14667.72|14754.32|14674.32|14754.32|14674.32|14747.72|14667.72|10
1722798470000|2024-08-04 19:07:50|14755.41|14675.41|14757.91|14677.91|14757.91|14677.91|14755.1|14675.1|10
1722798480000|2024-08-04 19:08:00|14758.01|14678.01|14763.9|14683.9|14763.9|14683.9|14758.01|14678.01|10
1722798490000|2024-08-04 19:08:10|14764.34|14684.34|14767.98|14687.98|14767.98|14687.98|14763.54|14683.54|10
1722798500000|2024-08-04 19:08:20|14768.49|14688.49|14775.14|14695.14|14775.14|14695.14|14768.49|14688.49|10
1722798510000|2024-08-04 19:08:30|14775.65|14695.65|14781.63|14701.63|14781.65|14701.65|14775.65|14695.65|10
1722798520000|2024-08-04 19:08:40|14780.74|14700.74|14784.92|14704.92|14784.92|14704.92|14780.74|14700.74|9
1722798530000|2024-08-04 19:08:50|14784.84|14704.84|14787.18|14707.18|14787.18|14707.18|14784.84|14704.84|10
1722798540000|2024-08-04 19:09:00|14787.99|14707.99|14779.69|14699.69|14788.17|14708.17|14779.69|14699.69|10
1722798550000|2024-08-04 19:09:10|14778.4|14698.4|14780.84|14700.84|14781.96|14701.96|14776.6|14696.6|10
1722798560000|2024-08-04 19:09:20|14780.79|14700.79|14780.33|14700.33|14781.05|14701.05|14780.08|14700.08|10
1722798570000|2024-08-04 19:09:30|14781.11|14701.11|14780.35|14700.35|14782.24|14702.24|14780.35|14700.35|10
1722798580000|2024-08-04 19:09:40|14779.47|14699.47|14781.35|14701.35|14782.64|14702.64|14776.81|14696.81|10
1722798590000|2024-08-04 19:09:50|14781.42|14701.42|14784.49|14704.49|14784.49|14704.49|14781.42|14701.42|10
1722798600000|2024-08-04 19:10:00|14784.6|14704.6|14781.52|14701.52|14784.96|14704.96|14781.52|14701.52|10
1722798610000|2024-08-04 19:10:10|14781.69|14701.69|14785.81|14705.81|14785.81|14705.81|14781.24|14701.24|10
1722798620000|2024-08-04 19:10:20|14787.21|14707.21|14792.82|14712.82|14792.86|14712.86|14787.21|14707.21|9
1722798630000|2024-08-04 19:10:30|14792.85|14712.85|14792.4|14712.4|14793.46|14713.46|14792.17|14712.17|10
1722798640000|2024-08-04 19:10:40|14792.83|14712.83|14793.99|14713.99|14794.19|14714.19|14792.82|14712.82|10
1722798650000|2024-08-04 19:10:50|14793.41|14713.41|14792.28|14712.28|14794.21|14714.21|14792.28|14712.28|10
1722798660000|2024-08-04 19:11:00|14792.27|14712.27|14795.35|14715.35|14795.35|14715.35|14791.74|14711.74|10
1722798670000|2024-08-04 19:11:10|14795.57|14715.57|14796.79|14716.79|14797.01|14717.01|14795.32|14715.32|10
1722798680000|2024-08-04 19:11:20|14797.75|14717.75|14799.45|14719.45|14801.26|14721.26|14797.75|14717.75|10
1722798690000|2024-08-04 19:11:30|14799.1|14719.1|14800.67|14720.67|14801.13|14721.13|14798.83|14718.83|10
1722798700000|2024-08-04 19:11:40|14800.48|14720.48|14800.82|14720.82|14801.03|14721.03|14800.42|14720.42|10
1722798710000|2024-08-04 19:11:50|14802.12|14722.12|14809.84|14729.84|14809.84|14729.84|14802.12|14722.12|10
1722798720000|2024-08-04 19:12:00|14809.26|14729.26|14811.2|14731.2|14811.66|14731.66|14809.26|14729.26|10
1722798730000|2024-08-04 19:12:10|14810.98|14730.98|14830.58|14750.58|14830.7|14750.7|14810.98|14730.98|10
1722798740000|2024-08-04 19:12:20|14830.54|14750.54|14825.43|14745.43|14831.38|14751.38|14825.43|14745.43|10
1722798750000|2024-08-04 19:12:30|14824.91|14744.91|14821.32|14741.32|14824.91|14744.91|14820.79|14740.79|10
1722798760000|2024-08-04 19:12:40|14821.57|14741.57|14824.85|14744.85|14824.85|14744.85|14821.02|14741.02|10
1722798770000|2024-08-04 19:12:50|14824.78|14744.78|14836.02|14756.02|14836.02|14756.02|14824.78|14744.78|10
1722798780000|2024-08-04 19:13:00|14837.2|14757.2|14841.74|14761.74|14841.74|14761.74|14837.2|14757.2|10
1722798790000|2024-08-04 19:13:10|14843.41|14763.41|14844.24|14764.24|14844.98|14764.98|14842.85|14762.85|10
1722798800000|2024-08-04 19:13:20|14844.28|14764.28|14845.6|14765.6|14846.13|14766.13|14844.28|14764.28|10
1722798810000|2024-08-04 19:13:30|14845.87|14765.87|14843.99|14763.99|14848.17|14768.17|14843.68|14763.68|10
1722798820000|2024-08-04 19:13:40|14843.29|14763.29|14845.06|14765.06|14845.26|14765.26|14842.68|14762.68|10
1722798830000|2024-08-04 19:13:50|14844.59|14764.59|14844.17|14764.17|14844.59|14764.59|14843.55|14763.55|10
1722798840000|2024-08-04 19:14:00|14844.78|14764.78|14850.85|14770.85|14850.85|14770.85|14844.78|14764.78|10
1722798850000|2024-08-04 19:14:10|14851.21|14771.21|14853.1|14773.1|14853.7|14773.7|14851.21|14771.21|10
1722798860000|2024-08-04 19:14:20|14853.97|14773.97|14850.96|14770.96|14853.97|14773.97|14850.96|14770.96|10
1722798870000|2024-08-04 19:14:30|14850.6|14770.6|14851.59|14771.59|14852.08|14772.08|14850.6|14770.6|9
1722798880000|2024-08-04 19:14:40|14851.9|14771.9|14852.51|14772.51|14853.45|14773.45|14850.98|14770.98|10
1722798890000|2024-08-04 19:14:50|14852.46|14772.46|14853.59|14773.59|14853.59|14773.59|14851.86|14771.86|10
1722798900000|2024-08-04 19:15:00|14853.58|14773.58|14853.04|14773.04|14854.5|14774.5|14853.04|14773.04|10
1722798910000|2024-08-04 19:15:10|14852.97|14772.97|14852.19|14772.19|14853.71|14773.71|14852.19|14772.19|10
1722798920000|2024-08-04 19:15:20|14851.25|14771.25|14852.33|14772.33|14852.33|14772.33|14849.48|14769.48|10
1722798930000|2024-08-04 19:15:30|14852.5|14772.5|14852.65|14772.65|14853.39|14773.39|14851.4|14771.4|10
1722798940000|2024-08-04 19:15:40|14852.86|14772.86|14858.07|14778.07|14858.63|14778.63|14852.86|14772.86|10
1722798950000|2024-08-04 19:15:50|14858.42|14778.42|14861.92|14781.92|14861.92|14781.92|14858.42|14778.42|10
1722798960000|2024-08-04 19:16:00|14863.41|14783.41|14864.18|14784.18|14864.51|14784.51|14863.41|14783.41|10
1722798970000|2024-08-04 19:16:10|14863.72|14783.72|14865.82|14785.82|14865.82|14785.82|14862.93|14782.93|9
1722798980000|2024-08-04 19:16:20|14866.11|14786.11|14861.55|14781.55|14866.5|14786.5|14861.55|14781.55|10
1722798990000|2024-08-04 19:16:30|14861.43|14781.43|14861.91|14781.91|14862.02|14782.02|14859.99|14779.99|10
1722799000000|2024-08-04 19:16:40|14860.98|14780.98|14857.21|14777.21|14860.98|14780.98|14857.21|14777.21|10
1722799010000|2024-08-04 19:16:50|14856.47|14776.47|14854.88|14774.88|14857.04|14777.04|14854.57|14774.57|10
1722799020000|2024-08-04 19:17:00|14856.48|14776.48|14859.51|14779.51|14859.51|14779.51|14856.01|14776.01|9
1722799030000|2024-08-04 19:17:10|14859.57|14779.57|14864.24|14784.24|14864.24|14784.24|14859.57|14779.57|10
1722799040000|2024-08-04 19:17:20|14864.04|14784.04|14867.35|14787.35|14867.37|14787.37|14864.04|14784.04|10
1722799050000|2024-08-04 19:17:30|14866.21|14786.21|14867.75|14787.75|14868.03|14788.03|14865.97|14785.97|10
1722799060000|2024-08-04 19:17:40|14868.04|14788.04|14875.73|14795.73|14875.73|14795.73|14868.04|14788.04|10
1722799070000|2024-08-04 19:17:50|14876.78|14796.78|14880.13|14800.13|14880.13|14800.13|14876.78|14796.78|10
1722799080000|2024-08-04 19:18:00|14881.53|14801.53|14887.75|14807.75|14887.75|14807.75|14881.35|14801.35|10
1722799090000|2024-08-04 19:18:10|14888.45|14808.45|14890.64|14810.64|14890.7|14810.7|14888.45|14808.45|10
1722799100000|2024-08-04 19:18:20|14890.18|14810.18|14892.28|14812.28|14892.28|14812.28|14888.82|14808.82|10
1722799110000|2024-08-04 19:18:30|14891.94|14811.94|14891.2|14811.2|14891.97|14811.97|14890.26|14810.26|10
1722799120000|2024-08-04 19:18:40|14890.73|14810.73|14894.1|14814.1|14894.1|14814.1|14890.73|14810.73|10
1722799130000|2024-08-04 19:18:50|14895.44|14815.44|14896.38|14816.38|14896.74|14816.74|14895.44|14815.44|10
1722799140000|2024-08-04 19:19:00|14895.31|14815.31|14896.54|14816.54|14896.54|14816.54|14893.72|14813.72|10
1722799150000|2024-08-04 19:19:10|14896.15|14816.15|14900.1|14820.1|14900.1|14820.1|14896.14|14816.14|10
1722799160000|2024-08-04 19:19:20|14899.48|14819.48|14902.49|14822.49|14902.49|14822.49|14898.99|14818.99|10
1722799170000|2024-08-04 19:19:30|14902.05|14822.05|14903.16|14823.16|14903.43|14823.43|14901.92|14821.92|10
1722799180000|2024-08-04 19:19:40|14903.46|14823.46|14898.02|14818.02|14903.46|14823.46|14898.02|14818.02|10
1722799190000|2024-08-04 19:19:50|14899.06|14819.06|14902.59|14822.59|14902.59|14822.59|14899.06|14819.06|10
1722799200000|2024-08-04 19:20:00|14903.25|14823.25|14907.75|14827.75|14907.75|14827.75|14903.25|14823.25|10
1722799210000|2024-08-04 19:20:10|14908.24|14828.24|14908|14828|14909|14829|14907.55|14827.55|10
1722799220000|2024-08-04 19:20:20|14908.94|14828.94|14911.67|14831.67|14913.3|14833.3|14908.94|14828.94|10
1722799230000|2024-08-04 19:20:30|14911.21|14831.21|14920.2|14840.2|14920.2|14840.2|14911.21|14831.21|10
1722799240000|2024-08-04 19:20:40|14920.46|14840.46|14923.26|14843.26|14925.08|14845.08|14920.46|14840.46|10
1722799250000|2024-08-04 19:20:50|14922.76|14842.76|14921.3|14841.3|14922.76|14842.76|14921.21|14841.21|10
1722799260000|2024-08-04 19:21:00|14922.7|14842.7|14918.67|14838.67|14922.73|14842.73|14918.67|14838.67|10
1722799270000|2024-08-04 19:21:10|14918.59|14838.59|14921.91|14841.91|14921.91|14841.91|14917.82|14837.82|10
1722799280000|2024-08-04 19:21:20|14922.48|14842.48|14927.82|14847.82|14928|14848|14922.48|14842.48|10
1722799290000|2024-08-04 19:21:30|14928.73|14848.73|14928.28|14848.28|14928.93|14848.93|14926.76|14846.76|10
1722799300000|2024-08-04 19:21:40|14928.85|14848.85|14929.46|14849.46|14929.46|14849.46|14928.46|14848.46|10
1722799310000|2024-08-04 19:21:50|14929.23|14849.23|14933.54|14853.54|14933.54|14853.54|14929.23|14849.23|10
1722799320000|2024-08-04 19:22:00|14933.42|14853.42|14932.91|14852.91|14933.42|14853.42|14931.72|14851.72|10
1722799330000|2024-08-04 19:22:10|14932.61|14852.61|14935.2|14855.2|14935.31|14855.31|14932.61|14852.61|10
1722799340000|2024-08-04 19:22:20|14935.44|14855.44|14939.49|14859.49|14939.49|14859.49|14935.44|14855.44|10
1722799350000|2024-08-04 19:22:30|14940.81|14860.81|14951.21|14871.21|14951.21|14871.21|14940.81|14860.81|10
1722799360000|2024-08-04 19:22:40|14951.55|14871.55|14956.65|14876.65|14956.65|14876.65|14951.55|14871.55|10
1722799370000|2024-08-04 19:22:50|14957.87|14877.87|14957.63|14877.63|14958.84|14878.84|14957.48|14877.48|10
1722799380000|2024-08-04 19:23:00|14958.06|14878.06|14955.65|14875.65|14958.06|14878.06|14955.65|14875.65|10
1722799390000|2024-08-04 19:23:10|14956.16|14876.16|14965.87|14877.87|14965.87|14877.87|14956.16|14873.06|11
1722799400000|2024-08-04 19:23:20|14965.47|14877.47|14975.43|14887.43|14975.43|14887.43|14965.33|14877.33|10
1722799410000|2024-08-04 19:23:30|14976.12|14888.12|14977.72|14889.72|14977.72|14889.72|14975.05|14887.05|10
1722799420000|2024-08-04 19:23:40|14977.52|14889.52|14979.34|14891.34|14979.4|14891.4|14975.39|14887.39|10
1722799430000|2024-08-04 19:23:50|14979.74|14891.74|14981.43|14893.43|14983.15|14895.15|14979.74|14891.74|10
1722799440000|2024-08-04 19:24:00|14982.62|14894.62|14982.16|14894.16|14983.47|14895.47|14981.24|14893.24|10
1722799450000|2024-08-04 19:24:10|14980.42|14892.42|14981.59|14893.59|14983.22|14895.22|14977.75|14889.75|10
1722799460000|2024-08-04 19:24:20|14983.74|14895.74|14986.14|14898.14|14986.14|14898.14|14983.74|14895.74|10
1722799470000|2024-08-04 19:24:30|14986.58|14898.58|14982.21|14894.21|14987.35|14899.35|14982.21|14894.21|10
1722799480000|2024-08-04 19:24:40|14982.45|14894.45|14982.3|14894.3|14982.85|14894.85|14982.21|14894.21|10
1722799490000|2024-08-04 19:24:50|14982.59|14894.59|14985|14897|14985|14897|14981.35|14893.35|10
1722799500000|2024-08-04 19:25:00|14984.36|14896.36|14987.43|14899.43|14987.81|14899.81|14984|14896|10
1722799510000|2024-08-04 19:25:10|14987.52|14899.52|14988.77|14900.77|14990.67|14902.67|14987.52|14899.52|10
1722799520000|2024-08-04 19:25:20|14989.12|14901.12|14988.86|14900.86|14989.12|14901.12|14985.9|14897.9|10
1722799530000|2024-08-04 19:25:30|14989.9|14901.9|14990.9|14902.9|14994.3|14906.3|14989.9|14901.9|10
1722799540000|2024-08-04 19:25:40|14989.49|14901.49|14990.52|14902.52|14990.62|14902.62|14987.76|14899.76|10
1722799550000|2024-08-04 19:25:50|14990.45|14902.45|14989.08|14901.08|14990.93|14902.93|14989.08|14901.08|10
1722799560000|2024-08-04 19:26:00|14989.01|14901.01|14989.21|14901.21|14989.73|14901.73|14987.77|14899.77|10
1722799570000|2024-08-04 19:26:10|14988.62|14900.62|14985.44|14897.44|14988.93|14900.93|14985.44|14897.44|10
1722799580000|2024-08-04 19:26:20|14984.02|14896.02|14966.32|14878.32|14984.02|14896.02|14966.32|14878.32|10
1722799590000|2024-08-04 19:26:30|14964.6|14876.6|14966.92|14878.92|14966.92|14878.92|14963.52|14875.52|9
1722799600000|2024-08-04 19:26:40|14966.76|14878.76|14964.46|14876.46|14966.92|14878.92|14963.43|14875.43|10
1722799610000|2024-08-04 19:26:50|14965.25|14877.25|14963.33|14875.33|14965.25|14877.25|14963.33|14875.33|10
1722799620000|2024-08-04 19:27:00|14964.51|14876.51|14970.19|14882.19|14970.19|14882.19|14964.51|14876.51|10
1722799630000|2024-08-04 19:27:10|14972.65|14884.65|14972.38|14884.38|14973.41|14885.41|14971.21|14883.21|10
1722799640000|2024-08-04 19:27:20|14971.39|14883.39|14968.6|14880.6|14971.39|14883.39|14967.51|14879.51|10
1722799650000|2024-08-04 19:27:30|14967.2|14879.2|14965.5|14877.5|14967.21|14879.21|14964.88|14876.88|10
1722799660000|2024-08-04 19:27:40|14964.94|14876.94|14957.09|14869.09|14964.94|14876.94|14957.09|14869.09|10
1722799670000|2024-08-04 19:27:50|14956.49|14868.49|14961.58|14873.58|14961.62|14873.62|14955.64|14867.64|10
1722799680000|2024-08-04 19:28:00|14964.29|14876.29|14969.98|14881.98|14969.98|14881.98|14964.29|14876.29|10
1722799690000|2024-08-04 19:28:10|14969.63|14881.63|14969.05|14881.05|14969.63|14881.63|14968.1|14880.1|10
1722799700000|2024-08-04 19:28:20|14969.06|14881.06|14972.58|14884.58|14972.58|14884.58|14969.06|14881.06|10
1722799710000|2024-08-04 19:28:30|14973.22|14885.22|14981.23|14893.23|14981.23|14893.23|14973.22|14885.22|10
1722799720000|2024-08-04 19:28:40|14981.32|14893.32|14983.5|14895.5|14983.83|14895.83|14981.32|14893.32|10
1722799730000|2024-08-04 19:28:50|14983.16|14895.16|14981.17|14893.17|14983.16|14895.16|14981.17|14893.17|10
1722799740000|2024-08-04 19:29:00|14981.76|14893.76|14986.22|14898.22|14986.22|14898.22|14981.41|14893.41|9
1722799750000|2024-08-04 19:29:10|14986.6|14898.6|14987.12|14899.12|14987.12|14899.12|14985.87|14897.87|10
1722799760000|2024-08-04 19:29:20|14987.18|14899.18|14989.45|14901.45|14989.74|14901.74|14986.85|14898.85|10
1722799770000|2024-08-04 19:29:30|14989.42|14901.42|14990.1|14902.1|14990.34|14902.34|14989.05|14901.05|10
1722799780000|2024-08-04 19:29:40|14990.12|14902.12|14989.81|14901.81|14990.17|14902.17|14989.43|14901.43|10
1722799790000|2024-08-04 19:29:50|14990.19|14902.19|14993.09|14905.09|14993.43|14905.43|14990.02|14902.02|10
1722799800000|2024-08-04 19:30:00|14992.51|14904.51|14995.57|14907.57|14995.57|14907.57|14991.4|14903.4|10
1722799810000|2024-08-04 19:30:10|14995.45|14907.45|14993.83|14905.83|14996.19|14908.19|14993.53|14905.53|10
1722799820000|2024-08-04 19:30:20|14991.68|14903.68|14983|14895|14991.68|14903.68|14983|14895|10
1722799830000|2024-08-04 19:30:30|14982.4|14894.4|14981.39|14893.39|14982.4|14894.4|14979.22|14891.22|10
1722799840000|2024-08-04 19:30:40|14981.64|14893.64|14977.75|14889.75|14982.1|14894.1|14977.75|14889.75|10
1722799850000|2024-08-04 19:30:50|14976.22|14888.22|14973.21|14885.21|14976.22|14888.22|14973.21|14885.21|10
1722799860000|2024-08-04 19:31:00|14973.31|14885.31|14967.38|14879.38|14973.31|14885.31|14967.38|14879.38|10
1722799870000|2024-08-04 19:31:10|14966.49|14878.49|14959.41|14871.41|14966.49|14878.49|14959.41|14871.41|10
1722799880000|2024-08-04 19:31:20|14958.48|14870.48|14963.05|14875.05|14963.05|14875.05|14958.48|14870.48|10
1722799890000|2024-08-04 19:31:30|14965.32|14877.32|14965.12|14877.12|14965.72|14877.72|14964.67|14876.67|10
1722799900000|2024-08-04 19:31:40|14964.93|14876.93|14963.31|14875.31|14965.1|14877.1|14963.31|14875.31|10
1722799910000|2024-08-04 19:31:50|14963.24|14875.24|14959.7|14871.7|14963.24|14875.24|14959.7|14871.7|10
1722799920000|2024-08-04 19:32:00|14958.64|14870.64|14962.33|14874.33|14962.33|14874.33|14957.89|14869.89|10
1722799930000|2024-08-04 19:32:10|14962.19|14874.19|14963.39|14875.39|14963.39|14875.39|14962.19|14874.19|10
1722799940000|2024-08-04 19:32:20|14963.47|14875.47|14961.84|14873.84|14964.02|14876.02|14961.73|14873.73|9
1722799950000|2024-08-04 19:32:30|14962.17|14874.17|14962.65|14874.65|14963.22|14875.22|14962.17|14874.17|10
1722799960000|2024-08-04 19:32:40|14962.03|14874.03|14962.6|14874.6|14962.8|14874.8|14960.88|14872.88|10
1722799970000|2024-08-04 19:32:50|14962.42|14874.42|14958.49|14870.49|14962.42|14874.42|14958.12|14870.12|10
1722799980000|2024-08-04 19:33:00|14958.7|14870.7|14954.74|14866.74|14958.75|14870.75|14954.74|14866.74|10
1722799990000|2024-08-04 19:33:10|14954.42|14866.42|14951.17|14863.17|14954.62|14866.62|14951.17|14863.17|10
1722800000000|2024-08-04 19:33:20|14951.35|14863.35|14949.76|14861.76|14951.35|14863.35|14949.15|14861.15|10
1722800010000|2024-08-04 19:33:30|14949.6|14861.6|14950.56|14862.56|14950.56|14862.56|14948.62|14860.62|10
1722800020000|2024-08-04 19:33:40|14950.45|14862.45|14949.54|14861.54|14950.5|14862.5|14949.27|14861.27|10
1722800030000|2024-08-04 19:33:50|14947.8|14859.8|14943.27|14855.27|14947.8|14859.8|14943.27|14855.27|10
1722800040000|2024-08-04 19:34:00|14943.59|14855.59|14936.86|14848.86|14943.59|14855.59|14936.86|14848.86|10
1722800050000|2024-08-04 19:34:10|14936.88|14848.88|14930.74|14842.74|14936.88|14848.88|14930.74|14842.74|10
1722800060000|2024-08-04 19:34:20|14930.08|14842.08|14924.92|14836.92|14930.08|14842.08|14924.92|14836.92|10
1722800070000|2024-08-04 19:34:30|14924.64|14836.64|14925.13|14837.13|14925.18|14837.18|14920.91|14832.91|10
1722800080000|2024-08-04 19:34:40|14924.7|14836.7|14930.3|14842.3|14930.3|14842.3|14924.7|14836.7|10
1722800090000|2024-08-04 19:34:50|14930.51|14842.51|14926.4|14838.4|14931.02|14843.02|14926.4|14838.4|10
1722800100000|2024-08-04 19:35:00|14926.21|14838.21|14926.72|14838.72|14927.34|14839.34|14925.77|14837.77|10
1722800110000|2024-08-04 19:35:10|14927.75|14839.75|14936.88|14848.88|14936.88|14848.88|14927.75|14839.75|10
1722800120000|2024-08-04 19:35:20|14937.84|14849.84|14943.24|14855.24|14943.24|14855.24|14936.72|14848.72|10
1722800130000|2024-08-04 19:35:30|14944.54|14856.54|14941.63|14853.63|14946.16|14858.16|14941.63|14853.63|10
1722800140000|2024-08-04 19:35:40|14941.19|14853.19|14943.41|14855.41|14943.41|14855.41|14941.19|14853.19|10
1722800150000|2024-08-04 19:35:50|14943.58|14855.58|14944.52|14856.52|14944.52|14856.52|14942.67|14854.67|10
1722800160000|2024-08-04 19:36:00|14944.09|14856.09|14941.18|14853.18|14944.61|14856.61|14941.18|14853.18|10
1722800170000|2024-08-04 19:36:10|14941.21|14853.21|14940.35|14852.35|14941.66|14853.66|14940.35|14852.35|9
1722800180000|2024-08-04 19:36:20|14939.31|14851.31|14935.79|14847.79|14940.56|14852.56|14935.79|14847.79|10
1722800190000|2024-08-04 19:36:30|14935.07|14847.07|14937.1|14849.1|14937.1|14849.1|14933.37|14845.37|10
1722800200000|2024-08-04 19:36:40|14938.34|14850.34|14939.66|14851.66|14939.66|14851.66|14937.63|14849.63|10
1722800210000|2024-08-04 19:36:50|14939.81|14851.81|14945.92|14857.92|14945.92|14857.92|14939.81|14851.81|10
1722800220000|2024-08-04 19:37:00|14946.26|14858.26|14948.04|14860.04|14948.04|14860.04|14943.63|14855.63|10
1722800230000|2024-08-04 19:37:10|14949.82|14861.82|14950.91|14862.91|14951.62|14863.62|14949.82|14861.82|10
1722800240000|2024-08-04 19:37:20|14949.98|14861.98|14953.06|14865.06|14953.06|14865.06|14949.41|14861.41|10
1722800250000|2024-08-04 19:37:30|14953.35|14865.35|14950.38|14862.38|14953.42|14865.42|14950.25|14862.25|10
1722800260000|2024-08-04 19:37:40|14948.95|14860.95|14941.15|14853.15|14948.95|14860.95|14941.15|14853.15|10
1722800270000|2024-08-04 19:37:50|14940.81|14852.81|14940.49|14852.49|14941.76|14853.76|14940.49|14852.49|10
1722800280000|2024-08-04 19:38:00|14940.95|14852.95|14936.41|14848.41|14941.2|14853.2|14936.29|14848.29|10
1722800290000|2024-08-04 19:38:10|14935.82|14847.82|14937.26|14849.26|14937.26|14849.26|14935.28|14847.28|10
1722800300000|2024-08-04 19:38:20|14937.68|14849.68|14935.26|14847.26|14938.17|14850.17|14935.24|14847.24|10
1722800310000|2024-08-04 19:38:30|14934.55|14846.55|14931.03|14843.03|14934.55|14846.55|14927.94|14839.94|10
1722800320000|2024-08-04 19:38:40|14930.76|14842.76|14930.58|14842.58|14930.92|14842.92|14930.15|14842.15|10
1722800330000|2024-08-04 19:38:50|14930.87|14842.87|14934.18|14846.18|14934.18|14846.18|14930.87|14842.87|9
1722800340000|2024-08-04 19:39:00|14934.27|14846.27|14931.52|14843.52|14934.32|14846.32|14931.52|14843.52|9
1722800350000|2024-08-04 19:39:10|14930.33|14842.33|14926.56|14838.56|14930.33|14842.33|14926.56|14838.56|10
1722800360000|2024-08-04 19:39:20|14925.78|14837.78|14926.13|14838.13|14926.13|14838.13|14924.37|14836.37|10
1722800370000|2024-08-04 19:39:30|14930.32|14842.32|14941.4|14853.4|14941.4|14853.4|14930.32|14842.32|10
1722800380000|2024-08-04 19:39:40|14941.81|14853.81|14938.61|14850.61|14941.81|14853.81|14938.61|14850.61|10
1722800390000|2024-08-04 19:39:50|14939.42|14851.42|14937.18|14849.18|14939.81|14851.81|14937.18|14849.18|10
1722800400000|2024-08-04 19:40:00|14936.83|14848.83|14933.21|14845.21|14936.83|14848.83|14932.32|14844.32|10
1722800410000|2024-08-04 19:40:10|14933.05|14845.05|14931.91|14843.91|14933.05|14845.05|14931.91|14843.91|10
1722800420000|2024-08-04 19:40:20|14931.15|14843.15|14928.76|14840.76|14931.15|14843.15|14928.76|14840.76|10
1722800430000|2024-08-04 19:40:30|14929.04|14841.04|14934.21|14846.21|14934.85|14846.85|14929.04|14841.04|10
1722800440000|2024-08-04 19:40:40|14934.56|14846.56|14935.9|14847.9|14935.99|14847.99|14934.56|14846.56|10
1722800450000|2024-08-04 19:40:50|14936.29|14848.29|14936.68|14848.68|14937.19|14849.19|14936.01|14848.01|10
1722800460000|2024-08-04 19:41:00|14936.73|14848.73|14936.33|14848.33|14936.73|14848.73|14935.83|14847.83|10
1722800470000|2024-08-04 19:41:10|14935.61|14847.61|14935.88|14847.88|14937.12|14849.12|14935.61|14847.61|10
1722800480000|2024-08-04 19:41:20|14935.49|14847.49|14934.38|14846.38|14935.49|14847.49|14932.99|14844.99|10
1722800490000|2024-08-04 19:41:30|14935.18|14847.18|14937.26|14849.26|14937.26|14849.26|14935.18|14847.18|10
1722800500000|2024-08-04 19:41:40|14937.65|14849.65|14942.68|14854.68|14943.98|14855.98|14937.65|14849.65|10
1722800510000|2024-08-04 19:41:50|14943.42|14855.42|14944.25|14856.25|14944.25|14856.25|14943.28|14855.28|10
1722800520000|2024-08-04 19:42:00|14944.46|14856.46|14947.6|14859.6|14947.93|14859.93|14944.46|14856.46|10
1722800530000|2024-08-04 19:42:10|14948.34|14860.34|14947.5|14859.5|14949.56|14861.56|14946.22|14858.22|10
1722800540000|2024-08-04 19:42:20|14947.33|14859.33|14952.15|14864.15|14952.15|14864.15|14946.6|14858.6|10
1722800550000|2024-08-04 19:42:30|14952.46|14864.46|14954.35|14866.35|14954.35|14866.35|14951.99|14863.99|10
1722800560000|2024-08-04 19:42:40|14954|14866|14959.36|14871.36|14959.36|14871.36|14953.97|14865.97|10
1722800570000|2024-08-04 19:42:50|14960.01|14872.01|14962.46|14874.46|14963.42|14875.42|14960.01|14872.01|9
1722800580000|2024-08-04 19:43:00|14961.9|14873.9|14965.04|14877.04|14965.04|14877.04|14961.9|14873.9|9
1722800590000|2024-08-04 19:43:10|14966.25|14878.25|14964.63|14876.63|14966.73|14878.73|14964.63|14876.63|10
1722800600000|2024-08-04 19:43:20|14964.53|14876.53|14964.83|14876.83|14964.83|14876.83|14962.1|14874.1|10
1722800610000|2024-08-04 19:43:30|14964.71|14876.71|14961.33|14873.33|14964.71|14876.71|14961.33|14873.33|10
1722800620000|2024-08-04 19:43:40|14961.28|14873.28|14959.25|14871.25|14961.28|14873.28|14959.25|14871.25|10
1722800630000|2024-08-04 19:43:50|14959.01|14871.01|14956.56|14868.56|14959.68|14871.68|14955.13|14867.13|10
1722800640000|2024-08-04 19:44:00|14956.65|14868.65|14959.42|14871.42|14960.07|14872.07|14956.37|14868.37|10
1722800650000|2024-08-04 19:44:10|14960.34|14872.34|14961.06|14873.06|14961.83|14873.83|14960.34|14872.34|9
1722800660000|2024-08-04 19:44:20|14960.49|14872.49|14963.67|14875.67|14963.67|14875.67|14960.11|14872.11|10
1722800670000|2024-08-04 19:44:30|14964.13|14876.13|14962.63|14874.63|14964.15|14876.15|14962.63|14874.63|8
1722800680000|2024-08-04 19:44:40|14962.62|14874.62|14959.33|14871.33|14962.62|14874.62|14959.33|14871.33|10
1722800690000|2024-08-04 19:44:50|14958.94|14870.94|14959.22|14871.22|14959.31|14871.31|14958.38|14870.38|10
1722800700000|2024-08-04 19:45:00|14959.48|14871.48|14955.18|14867.18|14959.48|14871.48|14955.18|14867.18|10
1722800710000|2024-08-04 19:45:10|14954.97|14866.97|14953.17|14865.17|14955.7|14867.7|14953.17|14865.17|10
1722800720000|2024-08-04 19:45:20|14953.19|14865.19|14951.44|14863.44|14953.22|14865.22|14951.44|14863.44|10
1722800730000|2024-08-04 19:45:30|14950.57|14862.57|14948.21|14860.21|14950.57|14862.57|14948.21|14860.21|9
1722800740000|2024-08-04 19:45:40|14947.21|14859.21|14948.6|14860.6|14949.21|14861.21|14946.88|14858.88|10
1722800750000|2024-08-04 19:45:50|14948.27|14860.27|14950.55|14862.55|14950.55|14862.55|14948.27|14860.27|10
1722800760000|2024-08-04 19:46:00|14950.59|14862.59|14954.04|14866.04|14954.04|14866.04|14950.59|14862.59|10
1722800770000|2024-08-04 19:46:10|14954.28|14866.28|14953.95|14865.95|14955.91|14867.91|14953.95|14865.95|10
1722800780000|2024-08-04 19:46:20|14953.64|14865.64|14953.98|14865.98|14953.98|14865.98|14952.76|14864.76|10
1722800790000|2024-08-04 19:46:30|14954.05|14866.05|14954.22|14866.22|14954.89|14866.89|14954.05|14866.05|10
1722800800000|2024-08-04 19:46:40|14951.96|14863.96|14954.65|14866.65|14954.65|14866.65|14951.96|14863.96|10
1722800810000|2024-08-04 19:46:50|14954.8|14866.8|14955.13|14867.13|14955.38|14867.38|14954.35|14866.35|10
1722800820000|2024-08-04 19:47:00|14954.88|14866.88|14952.42|14864.42|14954.95|14866.95|14952.42|14864.42|10
1722800830000|2024-08-04 19:47:10|14951.32|14863.32|14943.19|14855.19|14951.32|14863.32|14943.04|14855.04|10
1722800840000|2024-08-04 19:47:20|14943.05|14855.05|14938.77|14850.77|14944.33|14856.33|14938.77|14850.77|10
1722800850000|2024-08-04 19:47:30|14937.02|14849.02|14929.6|14841.6|14937.02|14849.02|14929.6|14841.6|10
1722800860000|2024-08-04 19:47:40|14928.69|14840.69|14921.69|14833.69|14928.69|14840.69|14921.69|14833.69|10
1722800870000|2024-08-04 19:47:50|14920.97|14832.97|14919.82|14831.82|14921.06|14833.06|14919.82|14831.82|10
1722800880000|2024-08-04 19:48:00|14918.31|14830.31|14912.46|14824.46|14918.31|14830.31|14912.46|14824.46|9
1722800890000|2024-08-04 19:48:10|14912.58|14824.58|14915.55|14827.55|14915.56|14827.56|14912.58|14824.58|10
1722800900000|2024-08-04 19:48:20|14915.85|14827.85|14918.42|14830.42|14918.59|14830.59|14915.85|14827.85|10
1722800910000|2024-08-04 19:48:30|14919.23|14831.23|14923.49|14835.49|14923.49|14835.49|14919.23|14831.23|10
1722800920000|2024-08-04 19:48:40|14925|14837|14928.21|14840.21|14928.21|14840.21|14925|14837|10
1722800930000|2024-08-04 19:48:50|14928.22|14840.22|14927.72|14839.72|14929.06|14841.06|14927.33|14839.33|10
1722800940000|2024-08-04 19:49:00|14927.87|14839.87|14929.99|14841.99|14930.48|14842.48|14927.58|14839.58|10
1722800950000|2024-08-04 19:49:10|14929.93|14841.93|14930.06|14842.06|14930.06|14842.06|14929.15|14841.15|9
1722800960000|2024-08-04 19:49:20|14930.18|14842.18|14934.3|14846.3|14934.3|14846.3|14930.18|14842.18|10
1722800970000|2024-08-04 19:49:30|14935.09|14847.09|14935.79|14847.79|14936.08|14848.08|14935.09|14847.09|10
1722800980000|2024-08-04 19:49:40|14935.68|14847.68|14932.05|14844.05|14935.74|14847.74|14932.01|14844.01|10
1722800990000|2024-08-04 19:49:50|14931.65|14843.65|14933.09|14845.09|14933.09|14845.09|14930.59|14842.59|10
1722801000000|2024-08-04 19:50:00|14933.29|14845.29|14935.4|14847.4|14935.4|14847.4|14933.29|14845.29|10
1722801010000|2024-08-04 19:50:10|14935.32|14847.32|14939.62|14851.62|14939.62|14851.62|14935.32|14847.32|10
1722801020000|2024-08-04 19:50:20|14943.24|14855.24|14946.85|14858.85|14946.96|14858.96|14943.24|14855.24|10
1722801030000|2024-08-04 19:50:30|14946.91|14858.91|14956.43|14868.43|14956.43|14868.43|14946.91|14858.91|10
1722801040000|2024-08-04 19:50:40|14956.27|14868.27|14959.85|14871.85|14959.89|14871.89|14956.27|14868.27|10
1722801050000|2024-08-04 19:50:50|14960.34|14872.34|14961.61|14873.61|14961.61|14873.61|14960.34|14872.34|10
1722801060000|2024-08-04 19:51:00|14962.59|14874.59|14961.57|14873.57|14962.59|14874.59|14960.18|14872.18|10
1722801070000|2024-08-04 19:51:10|14961.71|14873.71|14964.65|14876.65|14965.14|14877.14|14961.71|14873.71|10
1722801080000|2024-08-04 19:51:20|14964.98|14876.98|14965|14877|14965|14877|14963.3|14875.3|10
1722801090000|2024-08-04 19:51:30|14965.65|14877.65|14960.07|14872.07|14965.77|14877.77|14960.07|14872.07|10
1722801100000|2024-08-04 19:51:40|14959.45|14871.45|14954.26|14866.26|14959.45|14871.45|14953.46|14865.46|10
1722801110000|2024-08-04 19:51:50|14954.2|14866.2|14952.53|14864.53|14954.2|14866.2|14952.16|14864.16|10
1722801120000|2024-08-04 19:52:00|14951.95|14863.95|14953.24|14865.24|14953.24|14865.24|14950.07|14862.07|10
1722801130000|2024-08-04 19:52:10|14953.52|14865.52|14954.24|14866.24|14954.84|14866.84|14953.52|14865.52|10
1722801140000|2024-08-04 19:52:20|14955.12|14867.12|14957.01|14869.01|14957.01|14869.01|14955.12|14867.12|10
1722801150000|2024-08-04 19:52:30|14957.41|14869.41|14960.59|14872.59|14961.11|14873.11|14957.41|14869.41|10
1722801160000|2024-08-04 19:52:40|14961|14873|14963.24|14875.24|14963.36|14875.36|14961|14873|10
1722801170000|2024-08-04 19:52:50|14963.07|14875.07|14965.37|14877.37|14965.37|14877.37|14963.07|14875.07|9
1722801180000|2024-08-04 19:53:00|14965.47|14877.47|14967.05|14879.05|14967.05|14879.05|14965.23|14877.23|10
1722801190000|2024-08-04 19:53:10|14968.28|14880.28|14968.82|14880.82|14968.82|14880.82|14967.47|14879.47|10
1722801200000|2024-08-04 19:53:20|14968.94|14880.94|14970.7|14882.7|14970.7|14882.7|14968.85|14880.85|10
1722801210000|2024-08-04 19:53:30|14970.99|14882.99|14974.46|14886.46|14974.51|14886.51|14970.99|14882.99|9
1722801220000|2024-08-04 19:53:40|14974.2|14886.2|14975.57|14887.57|14975.64|14887.64|14973.43|14885.43|10
1722801230000|2024-08-04 19:53:50|14975.83|14887.83|14978.06|14890.06|14978.06|14890.06|14975.7|14887.7|9
1722801240000|2024-08-04 19:54:00|14978.64|14890.64|14987.09|14899.09|14987.09|14899.09|14978.64|14890.64|10
1722801250000|2024-08-04 19:54:10|14988.12|14900.12|14997.52|14909.52|14997.7|14909.7|14988.12|14900.12|10
1722801260000|2024-08-04 19:54:20|14997.41|14909.41|14998.75|14910.75|14998.75|14910.75|14995.23|14907.23|10
1722801270000|2024-08-04 19:54:30|14999.08|14911.08|15003.2|14915.2|15004.51|14916.51|14999.08|14911.08|10
1722801280000|2024-08-04 19:54:40|15002.71|14914.71|15004.18|14916.18|15004.32|14916.32|15002.71|14914.71|10
1722801290000|2024-08-04 19:54:50|15004.71|14916.71|15009.54|14921.54|15009.54|14921.54|15004.71|14916.71|9
1722801300000|2024-08-04 19:55:00|15009.08|14921.08|15003.65|14915.65|15009.08|14921.08|15003.64|14915.64|10
1722801310000|2024-08-04 19:55:10|15003.98|14915.98|14997.46|14909.46|15004.03|14916.03|14997.46|14909.46|10
1722801320000|2024-08-04 19:55:20|14996.73|14908.73|14995.07|14907.07|14996.73|14908.73|14995.07|14907.07|10
1722801330000|2024-08-04 19:55:30|14994.17|14906.17|14989.88|14901.88|14994.17|14906.17|14989.87|14901.87|10
1722801340000|2024-08-04 19:55:40|14989.71|14901.71|14986.57|14898.57|14989.71|14901.71|14986.46|14898.46|10
1722801350000|2024-08-04 19:55:50|14985.22|14897.22|14984.96|14896.96|14985.8|14897.8|14984.53|14896.53|10
1722801360000|2024-08-04 19:56:00|14984.7|14896.7|14977.99|14889.99|14984.7|14896.7|14977.99|14889.99|10
1722801370000|2024-08-04 19:56:10|14976.32|14888.32|14976.86|14888.86|14977.04|14889.04|14976.32|14888.32|10
1722801380000|2024-08-04 19:56:20|14976.38|14888.38|14970.47|14882.47|14977.11|14889.11|14970.47|14882.47|10
1722801390000|2024-08-04 19:56:30|14970.22|14882.22|14971.97|14883.97|14972.14|14884.14|14970|14882|10
1722801400000|2024-08-04 19:56:40|14971.55|14883.55|14974.61|14886.61|14974.61|14886.61|14971.55|14883.55|10
1722801410000|2024-08-04 19:56:50|14975.21|14887.21|14978.33|14890.33|14978.33|14890.33|14975.21|14887.21|10
1722801420000|2024-08-04 19:57:00|14978.44|14890.44|14974.91|14886.91|14978.44|14890.44|14974.91|14886.91|10
1722801430000|2024-08-04 19:57:10|14974.61|14886.61|14975.22|14887.22|14975.22|14887.22|14973.98|14885.98|10
1722801440000|2024-08-04 19:57:20|14975.34|14887.34|14975.57|14887.57|14975.57|14887.57|14975.07|14887.07|10
1722801450000|2024-08-04 19:57:30|14975.62|14887.62|14977.96|14889.96|14978.24|14890.24|14975.48|14887.48|10
1722801460000|2024-08-04 19:57:40|14977.63|14889.63|14977.8|14889.8|14977.94|14889.94|14977.45|14889.45|10
1722801470000|2024-08-04 19:57:50|14977.76|14889.76|14979.69|14891.69|14979.69|14891.69|14977.76|14889.76|10
1722801480000|2024-08-04 19:58:00|14978.64|14890.64|14979.37|14891.37|14979.72|14891.72|14978.62|14890.62|10
1722801490000|2024-08-04 19:58:10|14979.1|14891.1|14982.11|14894.11|14982.11|14894.11|14979.1|14891.1|10
1722801500000|2024-08-04 19:58:20|14982.22|14894.22|14982.95|14894.95|14983.98|14895.98|14981.66|14893.66|10
1722801510000|2024-08-04 19:58:30|14982.39|14894.39|14978.62|14890.62|14982.39|14894.39|14978.26|14890.26|10
1722801520000|2024-08-04 19:58:40|14978.48|14890.48|14977.34|14889.34|14978.48|14890.48|14977.3|14889.3|10
1722801530000|2024-08-04 19:58:50|14976.96|14888.96|14975.71|14887.71|14977.02|14889.02|14975.71|14887.71|10
1722801540000|2024-08-04 19:59:00|14975.33|14887.33|14972.78|14884.78|14975.5|14887.5|14972.78|14884.78|10
1722801550000|2024-08-04 19:59:10|14971.58|14883.58|14969.51|14881.51|14971.58|14883.58|14969.23|14881.23|10
1722801560000|2024-08-04 19:59:20|14969.08|14881.08|14968.08|14880.08|14969.08|14881.08|14968|14880|10
1722801570000|2024-08-04 19:59:30|14968.13|14880.13|14966.4|14878.4|14968.13|14880.13|14966.23|14878.23|10
1722801580000|2024-08-04 19:59:40|14966.53|14878.53|14967.38|14879.38|14967.38|14879.38|14966.43|14878.43|10
1722801590000|2024-08-04 19:59:50|14966.71|14878.71|14965.34|14877.34|14966.76|14878.76|14965.15|14877.15|10
1722801600000|2024-08-04 20:00:00|14964.72|14876.72|14958.24|14870.24|14964.72|14876.72|14958.24|14870.24|10
1722801610000|2024-08-04 20:00:10|14957.68|14869.68|14956.23|14868.23|14957.68|14869.68|14954.46|14866.46|9
1722801620000|2024-08-04 20:00:20|14957.42|14869.42|14961.8|14873.8|14961.82|14873.82|14957.42|14869.42|10
1722801630000|2024-08-04 20:00:30|14962.1|14874.1|14964.87|14876.87|14964.87|14876.87|14959.45|14871.45|10
1722801640000|2024-08-04 20:00:40|14964.74|14876.74|14958.99|14870.99|14964.74|14876.74|14958.99|14870.99|10
1722801650000|2024-08-04 20:00:50|14958.5|14870.5|14956.21|14868.21|14958.5|14870.5|14956.21|14868.21|10
1722801660000|2024-08-04 20:01:00|14955.87|14867.87|14949.46|14861.46|14955.93|14867.93|14949.46|14861.46|10
1722801670000|2024-08-04 20:01:10|14948.88|14860.88|14947.93|14859.93|14950.21|14862.21|14947.93|14859.93|9
1722801680000|2024-08-04 20:01:20|14947.55|14859.55|14936.4|14848.4|14947.55|14859.55|14936.4|14848.4|10
1722801690000|2024-08-04 20:01:30|14934.65|14846.65|14932.72|14844.72|14934.65|14846.65|14932.72|14844.72|10
1722801700000|2024-08-04 20:01:40|14932.15|14844.15|14929.67|14841.67|14932.61|14844.61|14929.1|14841.1|10
1722801710000|2024-08-04 20:01:50|14931.23|14843.23|14930.58|14842.58|14931.23|14843.23|14928.42|14840.42|10
1722801720000|2024-08-04 20:02:00|14930.78|14842.78|14933.47|14845.47|14933.55|14845.55|14930.78|14842.78|9
1722801730000|2024-08-04 20:02:10|14934.08|14846.08|14935.79|14847.79|14935.79|14847.79|14934.08|14846.08|10
1722801740000|2024-08-04 20:02:20|14935.77|14847.77|14938.39|14850.39|14938.39|14850.39|14935.77|14847.77|10
1722801750000|2024-08-04 20:02:30|14939.02|14851.02|14942.5|14854.5|14943.05|14855.05|14939.02|14851.02|10
1722801760000|2024-08-04 20:02:40|14942.52|14854.52|14940.86|14852.86|14942.52|14854.52|14940.86|14852.86|10
1722801770000|2024-08-04 20:02:50|14940.43|14852.43|14939.77|14851.77|14940.87|14852.87|14939.73|14851.73|10
1722801780000|2024-08-04 20:03:00|14939.62|14851.62|14940.39|14852.39|14940.7|14852.7|14939.34|14851.34|9
1722801790000|2024-08-04 20:03:10|14939.82|14851.82|14942.06|14854.06|14942.06|14854.06|14939.33|14851.33|9
1722801800000|2024-08-04 20:03:20|14942.16|14854.16|14947.59|14859.59|14947.59|14859.59|14941.9|14853.9|10
1722801810000|2024-08-04 20:03:30|14947.67|14859.67|14950.54|14862.54|14950.87|14862.87|14947.67|14859.67|10
1722801820000|2024-08-04 20:03:40|14950.82|14862.82|14951.34|14863.34|14951.62|14863.62|14950.78|14862.78|10
1722801830000|2024-08-04 20:03:50|14951.66|14863.66|14951.67|14863.67|14953.81|14865.81|14951.66|14863.66|10
1722801840000|2024-08-04 20:04:00|14951.91|14863.91|14952.55|14864.55|14952.55|14864.55|14951.32|14863.32|9
1722801850000|2024-08-04 20:04:10|14954.24|14866.24|14966.44|14878.44|14966.44|14878.44|14954.24|14866.24|10
1722801860000|2024-08-04 20:04:20|14968.88|14880.88|14974.76|14886.76|14974.76|14886.76|14968.88|14880.88|10
1722801870000|2024-08-04 20:04:30|14976.06|14888.06|14978.77|14890.77|14979.1|14891.1|14976.06|14888.06|10
1722801880000|2024-08-04 20:04:40|14978.73|14890.73|14981.51|14893.51|14981.51|14893.51|14978.73|14890.73|9
1722801890000|2024-08-04 20:04:50|14982.18|14894.18|14983.76|14895.76|14983.76|14895.76|14982.18|14894.18|10
1722801900000|2024-08-04 20:05:00|14983.85|14895.85|14980.97|14892.97|14984.2|14896.2|14980.67|14892.67|10
1722801910000|2024-08-04 20:05:10|14982.05|14894.05|14980.15|14892.15|14982.05|14894.05|14980.08|14892.08|10
1722801920000|2024-08-04 20:05:20|14980.04|14892.04|14980.83|14892.83|14980.83|14892.83|14979.59|14891.59|10
1722801930000|2024-08-04 20:05:30|14979.49|14891.49|14976.46|14888.46|14979.82|14891.82|14976.46|14888.46|9
1722801940000|2024-08-04 20:05:40|14976.44|14888.44|14976.8|14888.8|14976.8|14888.8|14974.62|14886.62|10
1722801950000|2024-08-04 20:05:50|14975.6|14887.6|14978.8|14890.8|14978.8|14890.8|14975.6|14887.6|10
1722801960000|2024-08-04 20:06:00|14979.1|14891.1|14976.3|14888.3|14979.27|14891.27|14976.3|14888.3|10
1722801970000|2024-08-04 20:06:10|14975.91|14887.91|14970.96|14882.96|14975.91|14887.91|14970.86|14882.86|10
1722801980000|2024-08-04 20:06:20|14971.31|14883.31|14973.16|14885.16|14973.3|14885.3|14971.08|14883.08|10
1722801990000|2024-08-04 20:06:30|14972.19|14884.19|14972.19|14884.19|14972.24|14884.24|14971.95|14883.95|10
1722802000000|2024-08-04 20:06:40|14972.48|14884.48|14974.97|14886.97|14974.97|14886.97|14972.48|14884.48|10
1722802010000|2024-08-04 20:06:50|14974.47|14886.47|14979.2|14891.2|14979.2|14891.2|14974.47|14886.47|10
1722802020000|2024-08-04 20:07:00|14979.61|14891.61|14982.66|14894.66|14982.66|14894.66|14979.61|14891.61|10
1722802030000|2024-08-04 20:07:10|14983.8|14895.8|14991.88|14903.88|14992.11|14904.11|14983.8|14895.8|10
1722802040000|2024-08-04 20:07:20|14992.28|14904.28|14991.02|14903.02|14992.28|14904.28|14990.27|14902.27|10
1722802050000|2024-08-04 20:07:30|14990.8|14902.8|14994.84|14906.84|14994.84|14906.84|14990.8|14902.8|10
1722802060000|2024-08-04 20:07:40|14995.02|14907.02|14996.91|14908.91|14997.48|14909.48|14995.02|14907.02|10
1722802070000|2024-08-04 20:07:50|14997.05|14909.05|14996.92|14908.92|14997.05|14909.05|14995.77|14907.77|10
1722802080000|2024-08-04 20:08:00|14997.25|14909.25|14999.83|14911.83|15000.91|14912.91|14997.25|14909.25|10
1722802090000|2024-08-04 20:08:10|15000.23|14912.23|14995.63|14907.63|15000.35|14912.35|14995.63|14907.63|10
1722802100000|2024-08-04 20:08:20|14995.1|14907.1|14993.41|14905.41|14995.1|14907.1|14992.13|14904.13|9
1722802110000|2024-08-04 20:08:30|14993.79|14905.79|14993.88|14905.88|14994.22|14906.22|14993.79|14905.79|10
1722802120000|2024-08-04 20:08:40|14993.68|14905.68|14993.64|14905.64|14993.68|14905.68|14993.1|14905.1|9
1722802130000|2024-08-04 20:08:50|14992.99|14904.99|14995.82|14907.82|14995.82|14907.82|14992.99|14904.99|10
1722802140000|2024-08-04 20:09:00|14995.31|14907.31|14995.44|14907.44|14995.44|14907.44|14993.88|14905.88|10
1722802150000|2024-08-04 20:09:10|14996.21|14908.21|15001.18|14913.18|15001.18|14913.18|14996.21|14908.21|10
1722802160000|2024-08-04 20:09:20|15001.67|14913.67|15004.98|14916.98|15004.98|14916.98|15001.46|14913.46|10
1722802170000|2024-08-04 20:09:30|15004.71|14916.71|15008.35|14920.35|15008.5|14920.5|15004.53|14916.53|10
1722802180000|2024-08-04 20:09:40|15008.52|14920.52|15008.98|14920.98|15009.63|14921.63|15008.52|14920.52|10
1722802190000|2024-08-04 20:09:50|15008.85|14920.85|15008.13|14920.13|15008.99|14920.99|15008.13|14920.13|10
1722802200000|2024-08-04 20:10:00|15008.39|14920.39|15011.28|14923.28|15011.28|14923.28|15008.39|14920.39|10
1722802210000|2024-08-04 20:10:10|15011.69|14923.69|15020.32|14932.32|15020.83|14932.83|15011.69|14923.69|10
1722802220000|2024-08-04 20:10:20|15020.77|14932.77|15021.17|14933.17|15021.19|14933.19|15019.59|14931.59|10
1722802230000|2024-08-04 20:10:30|15023.76|14935.76|15031.9|14943.9|15033.39|14945.39|15023.76|14935.76|10
1722802240000|2024-08-04 20:10:40|15031.71|14943.71|15036.78|14948.78|15036.78|14948.78|15030.27|14942.27|10
1722802250000|2024-08-04 20:10:50|15037.03|14949.03|15037|14949|15037.69|14949.69|15036.39|14948.39|10
1722802260000|2024-08-04 20:11:00|15036.12|14948.12|15042.66|14954.66|15043.47|14955.47|15036.12|14948.12|10
1722802270000|2024-08-04 20:11:10|15041.97|14953.97|15041.4|14953.4|15041.98|14953.98|15041.28|14953.28|10
1722802280000|2024-08-04 20:11:20|15041.3|14953.3|15040.65|14952.65|15041.48|14953.48|15040.39|14952.39|9
1722802290000|2024-08-04 20:11:30|15040.74|14952.74|15040.67|14952.67|15041.7|14953.7|15040.3|14952.3|10
1722802300000|2024-08-04 20:11:40|15041.71|14953.71|15044.43|14956.43|15044.79|14956.79|15041.71|14953.71|10
1722802310000|2024-08-04 20:11:50|15044.79|14956.79|15046.2|14958.2|15046.5|14958.5|15044.61|14956.61|10
1722802320000|2024-08-04 20:12:00|15048.62|14960.62|15046.55|14958.55|15050.21|14962.21|15046.55|14958.55|10
1722802330000|2024-08-04 20:12:10|15046.46|14958.46|15043.99|14955.99|15046.46|14958.46|15043.99|14955.99|10
1722802340000|2024-08-04 20:12:20|15044.13|14956.13|15042.46|14954.46|15044.48|14956.48|15042.46|14954.46|10
1722802350000|2024-08-04 20:12:30|15042.76|14954.76|15045.21|14957.21|15045.21|14957.21|15042.76|14954.76|10
1722802360000|2024-08-04 20:12:40|15045.13|14957.13|15046.12|14958.12|15046.12|14958.12|15045.13|14957.13|10
1722802370000|2024-08-04 20:12:50|15047.09|14959.09|15047.38|14959.38|15047.86|14959.86|15046.84|14958.84|10
1722802380000|2024-08-04 20:13:00|15047.31|14959.31|15047.94|14959.94|15047.94|14959.94|15046.41|14958.41|10
1722802390000|2024-08-04 20:13:10|15048.15|14960.15|15046.57|14958.57|15048.72|14960.72|15046.57|14958.57|9
1722802400000|2024-08-04 20:13:20|15045.96|14957.96|15049.18|14961.18|15049.18|14961.18|15045.96|14957.96|10
1722802410000|2024-08-04 20:13:30|15049.53|14961.53|15047.64|14959.64|15049.53|14961.53|15047.64|14959.64|9
1722802420000|2024-08-04 20:13:40|15048.89|14960.89|15050.73|14962.73|15050.79|14962.79|15048.89|14960.89|10
1722802430000|2024-08-04 20:13:50|15050.96|14962.96|15048.96|14960.96|15051.18|14963.18|15048.96|14960.96|10
1722802440000|2024-08-04 20:14:00|15048.68|14960.68|15046.13|14958.13|15048.68|14960.68|15046.13|14958.13|10
1722802450000|2024-08-04 20:14:10|15045.93|14957.93|15045.34|14957.34|15046.38|14958.38|15044.36|14956.36|9
1722802460000|2024-08-04 20:14:20|15045.32|14957.32|15042.31|14954.31|15045.79|14957.79|15042.31|14954.31|10
1722802470000|2024-08-04 20:14:30|15042.1|14954.1|15041.6|14953.6|15042.4|14954.4|15041.6|14953.6|10
1722802480000|2024-08-04 20:14:40|15041.86|14953.86|15041.99|14953.99|15042.99|14954.99|15041.86|14953.86|10
1722802490000|2024-08-04 20:14:50|15042.08|14954.08|15039.85|14951.85|15042.18|14954.18|15039.85|14951.85|10
1722802500000|2024-08-04 20:15:00|15038.59|14950.59|15037.69|14949.69|15038.59|14950.59|15037.01|14949.01|10
1722802510000|2024-08-04 20:15:10|15038.11|14950.11|15039.82|14951.82|15039.82|14951.82|15038.11|14950.11|10
1722802520000|2024-08-04 20:15:20|15039.9|14951.9|15041.72|14953.72|15041.72|14953.72|15039.9|14951.9|10
1722802530000|2024-08-04 20:15:30|15041.07|14953.07|15042.7|14954.7|15042.7|14954.7|15039.21|14951.21|10
1722802540000|2024-08-04 20:15:40|15042.56|14954.56|15039.21|14951.21|15042.57|14954.57|15039.21|14951.21|10
1722802550000|2024-08-04 20:15:50|15038.72|14950.72|15035.93|14947.93|15039.22|14951.22|15035.84|14947.84|10
1722802560000|2024-08-04 20:16:00|15035.68|14947.68|15032.33|14944.33|15035.68|14947.68|15032.33|14944.33|10
1722802570000|2024-08-04 20:16:10|15031.11|14943.11|15018.19|14930.19|15031.11|14943.11|15018.19|14930.19|10
1722802580000|2024-08-04 20:16:20|15018.65|14930.65|15014.55|14926.55|15018.84|14930.84|15014.27|14926.27|10
1722802590000|2024-08-04 20:16:30|15013.82|14925.82|15012.18|14924.18|15013.82|14925.82|15012.18|14924.18|10
1722802600000|2024-08-04 20:16:40|15012.09|14924.09|15012.06|14924.06|15013.33|14925.33|15011.23|14923.23|10
1722802610000|2024-08-04 20:16:50|15012.32|14924.32|15006.26|14918.26|15012.32|14924.32|15006.26|14918.26|10
1722802620000|2024-08-04 20:17:00|15006.85|14918.85|15005.95|14917.95|15007.23|14919.23|15005.95|14917.95|10
1722802630000|2024-08-04 20:17:10|15005.47|14917.47|15003.87|14915.87|15005.47|14917.47|15003.78|14915.78|10
1722802640000|2024-08-04 20:17:20|15003.6|14915.6|14995.96|14907.96|15003.6|14915.6|14995.82|14907.82|10
1722802650000|2024-08-04 20:17:30|14994.83|14906.83|14994.62|14906.62|14994.83|14906.83|14993.46|14905.46|10
1722802660000|2024-08-04 20:17:40|14994.28|14906.28|14992.91|14904.91|14994.28|14906.28|14992.91|14904.91|10
1722802670000|2024-08-04 20:17:50|14992.85|14904.85|14989.17|14901.17|14993.14|14905.14|14989.17|14901.17|10
1722802680000|2024-08-04 20:18:00|14989.26|14901.26|14986.34|14898.34|14989.26|14901.26|14986.34|14898.34|10
1722802690000|2024-08-04 20:18:10|14985.79|14897.79|14979.9|14891.9|14985.79|14897.79|14979.9|14891.9|10
1722802700000|2024-08-04 20:18:20|14976.96|14888.96|14976.09|14888.09|14976.96|14888.96|14975.41|14887.41|10
1722802710000|2024-08-04 20:18:30|14976.98|14888.98|14975.96|14887.96|14977.79|14889.79|14974.51|14886.51|10
1722802720000|2024-08-04 20:18:40|14975.62|14887.62|14976.96|14888.96|14976.96|14888.96|14975.48|14887.48|10
1722802730000|2024-08-04 20:18:50|14977.25|14889.25|14979.2|14891.2|14979.2|14891.2|14977.25|14889.25|10
1722802740000|2024-08-04 20:19:00|14979.88|14891.88|14979.26|14891.26|14980.79|14892.79|14979.26|14891.26|9
1722802750000|2024-08-04 20:19:10|14978.68|14890.68|14977.06|14889.06|14978.68|14890.68|14976.14|14888.14|10
1722802760000|2024-08-04 20:19:20|14977.34|14889.34|14981.62|14893.62|14981.62|14893.62|14977.34|14889.34|10
1722802770000|2024-08-04 20:19:30|14981.97|14893.97|14984.38|14896.38|14984.38|14896.38|14981.97|14893.97|10
1722802780000|2024-08-04 20:19:40|14984.51|14896.51|14984.21|14896.21|14984.96|14896.96|14984.16|14896.16|10
1722802790000|2024-08-04 20:19:50|14984.7|14896.7|14985.4|14897.4|14985.8|14897.8|14984.7|14896.7|8
1722802800000|2024-08-04 20:20:00|14985.24|14897.24|14985.05|14897.05|14985.71|14897.71|14984.71|14896.71|10
1722802810000|2024-08-04 20:20:10|14984.5|14896.5|14981.81|14893.81|14984.7|14896.7|14981.81|14893.81|10
1722802820000|2024-08-04 20:20:20|14981.11|14893.11|14984.45|14896.45|14984.45|14896.45|14980.68|14892.68|9
1722802830000|2024-08-04 20:20:30|14984.58|14896.58|14985.02|14897.02|14985.09|14897.09|14984.06|14896.06|10
1722802840000|2024-08-04 20:20:40|14985.08|14897.08|14985.33|14897.33|14985.64|14897.64|14985.08|14897.08|10
1722802850000|2024-08-04 20:20:50|14985.81|14897.81|14982.48|14894.48|14986.03|14898.03|14982.23|14894.23|10
1722802860000|2024-08-04 20:21:00|14981.29|14893.29|14984.78|14896.78|14984.78|14896.78|14981.14|14893.14|10
1722802870000|2024-08-04 20:21:10|14984.66|14896.66|14986.49|14898.49|14986.49|14898.49|14984.32|14896.32|10
1722802880000|2024-08-04 20:21:20|14986.32|14898.32|14983.25|14895.25|14986.33|14898.33|14983.25|14895.25|10
1722802890000|2024-08-04 20:21:30|14982.9|14894.9|14971.44|14883.44|14982.9|14894.9|14971.44|14883.44|10
1722802900000|2024-08-04 20:21:40|14971.21|14883.21|14973.76|14885.76|14973.76|14885.76|14970.11|14882.11|10
1722802910000|2024-08-04 20:21:50|14973.44|14885.44|14974.1|14886.1|14974.1|14886.1|14972.27|14884.27|10
1722802920000|2024-08-04 20:22:00|14973.97|14885.97|14976.25|14888.25|14976.25|14888.25|14973.56|14885.56|10
1722802930000|2024-08-04 20:22:10|14977.04|14889.04|14982.77|14894.77|14982.79|14894.79|14977.04|14889.04|10
1722802940000|2024-08-04 20:22:20|14982.72|14894.72|14980.94|14892.94|14983.15|14895.15|14980.94|14892.94|10
1722802950000|2024-08-04 20:22:30|14979.9|14891.9|14978.51|14890.51|14979.9|14891.9|14978.09|14890.09|10
1722802960000|2024-08-04 20:22:40|14978.19|14890.19|14977.19|14889.19|14978.19|14890.19|14977.19|14889.19|9
1722802970000|2024-08-04 20:22:50|14977.41|14889.41|14976.18|14888.18|14977.41|14889.41|14975.89|14887.89|9
1722802980000|2024-08-04 20:23:00|14976.16|14888.16|14978.48|14890.48|14978.48|14890.48|14976.16|14888.16|10
1722802990000|2024-08-04 20:23:10|14979.22|14891.22|14985.74|14897.74|14985.74|14897.74|14979.22|14891.22|9
1722803000000|2024-08-04 20:23:20|14985.75|14897.75|14986.49|14898.49|14986.49|14898.49|14985.66|14897.66|10
1722803010000|2024-08-04 20:23:30|14986.31|14898.31|14989.19|14901.19|14989.19|14901.19|14986.31|14898.31|10
1722803020000|2024-08-04 20:23:40|14989.31|14901.31|14986.48|14898.48|14989.76|14901.76|14986.48|14898.48|10
1722803030000|2024-08-04 20:23:50|14985.91|14897.91|14984.57|14896.57|14986.1|14898.1|14984.4|14896.4|9
1722803040000|2024-08-04 20:24:00|14986.06|14898.06|14985.71|14897.71|14986.43|14898.43|14985.58|14897.58|10
1722803050000|2024-08-04 20:24:10|14985.49|14897.49|14983.43|14895.43|14985.49|14897.49|14981.87|14893.87|9
1722803060000|2024-08-04 20:24:20|14983.41|14895.41|14983.39|14895.39|14983.9|14895.9|14983.39|14895.39|10
1722803070000|2024-08-04 20:24:30|14983.09|14895.09|14982.48|14894.48|14983.74|14895.74|14982.48|14894.48|10
1722803080000|2024-08-04 20:24:40|14982.23|14894.23|14981.53|14893.53|14982.23|14894.23|14981.42|14893.42|10
1722803090000|2024-08-04 20:24:50|14981.68|14893.68|14980.87|14892.87|14981.68|14893.68|14980.75|14892.75|10
1722803100000|2024-08-04 20:25:00|14981.39|14893.39|14983.79|14895.79|14983.92|14895.92|14981.39|14893.39|10
1722803110000|2024-08-04 20:25:10|14984.2|14896.2|14983.61|14895.61|14984.44|14896.44|14983.61|14895.61|10
1722803120000|2024-08-04 20:25:20|14983.83|14895.83|14984.77|14896.77|14984.77|14896.77|14983.64|14895.64|10
1722803130000|2024-08-04 20:25:30|14984.86|14896.86|14988.07|14900.07|14988.07|14900.07|14984.86|14896.86|10
1722803140000|2024-08-04 20:25:40|14988.49|14900.49|14988.59|14900.59|14990.74|14902.74|14988.49|14900.49|10
1722803150000|2024-08-04 20:25:50|14989.07|14901.07|14989.63|14901.63|14989.63|14901.63|14988.82|14900.82|10
1722803160000|2024-08-04 20:26:00|14989.79|14901.79|14988.88|14900.88|14989.79|14901.79|14987.96|14899.96|10
1722803170000|2024-08-04 20:26:10|14988.54|14900.54|14991.36|14903.36|14991.42|14903.42|14988.54|14900.54|10
1722803180000|2024-08-04 20:26:20|14991.45|14903.45|14992.23|14904.23|14992.23|14904.23|14991.43|14903.43|9
1722803190000|2024-08-04 20:26:30|14991.62|14903.62|14991.97|14903.97|14991.97|14903.97|14990.9|14902.9|10
1722803200000|2024-08-04 20:26:40|14991.79|14903.79|14992.32|14904.32|14992.32|14904.32|14991.73|14903.73|10
1722803210000|2024-08-04 20:26:50|14992.14|14904.14|14992.75|14904.75|14992.96|14904.96|14992.14|14904.14|10
1722803220000|2024-08-04 20:27:00|14993.55|14905.55|14994.78|14906.78|14997.06|14909.06|14993.55|14905.55|10
1722803230000|2024-08-04 20:27:10|14994.49|14906.49|14996.57|14908.57|14996.57|14908.57|14994.04|14906.04|10
1722803240000|2024-08-04 20:27:20|14996.6|14908.6|15001.34|14913.34|15001.34|14913.34|14996.6|14908.6|10
1722803250000|2024-08-04 20:27:30|15000.4|14912.4|15000.46|14912.46|15001.59|14913.59|15000.4|14912.4|10
1722803260000|2024-08-04 20:27:40|15000.62|14912.62|14996.46|14908.46|15000.65|14912.65|14996.46|14908.46|10
1722803270000|2024-08-04 20:27:50|14996.77|14908.77|14991.91|14903.91|14996.77|14908.77|14991.91|14903.91|10
1722803280000|2024-08-04 20:28:00|14990.97|14902.97|14986.12|14898.12|14990.97|14902.97|14986.12|14898.12|10
1722803290000|2024-08-04 20:28:10|14984.88|14896.88|14979.7|14891.7|14984.88|14896.88|14979.7|14891.7|10
1722803300000|2024-08-04 20:28:20|14979.6|14891.6|14978.44|14890.44|14979.6|14891.6|14978.44|14890.44|10
1722803310000|2024-08-04 20:28:30|14977.48|14889.48|14975.43|14887.43|14977.55|14889.55|14975.26|14887.26|10
1722803320000|2024-08-04 20:28:40|14975.42|14887.42|14974.28|14886.28|14975.53|14887.53|14974.28|14886.28|10
1722803330000|2024-08-04 20:28:50|14974.42|14886.42|14972.25|14884.25|14974.42|14886.42|14971.39|14883.39|10
1722803340000|2024-08-04 20:29:00|14972.58|14884.58|14975.27|14887.27|14975.27|14887.27|14971.62|14883.62|10
1722803350000|2024-08-04 20:29:10|14975.41|14887.41|14973.47|14885.47|14975.44|14887.44|14973.47|14885.47|10
1722803360000|2024-08-04 20:29:20|14973.03|14885.03|14972.32|14884.32|14973.03|14885.03|14972.19|14884.19|10
1722803370000|2024-08-04 20:29:30|14972.82|14884.82|14974.38|14886.38|14974.78|14886.78|14972.82|14884.82|9
1722803380000|2024-08-04 20:29:40|14974.32|14886.32|14968.94|14880.94|14974.53|14886.53|14968.78|14880.78|10
1722803390000|2024-08-04 20:29:50|14968.54|14880.54|14967.38|14879.38|14968.54|14880.54|14967.33|14879.33|10
1722803400000|2024-08-04 20:30:00|14967.37|14879.37|14968.21|14880.21|14968.21|14880.21|14966.93|14878.93|10
1722803410000|2024-08-04 20:30:10|14967.87|14879.87|14964.37|14876.37|14967.87|14879.87|14964.24|14876.24|10
1722803420000|2024-08-04 20:30:20|14964.21|14876.21|14969.21|14881.21|14969.21|14881.21|14963.9|14875.9|10
1722803430000|2024-08-04 20:30:30|14970.41|14882.41|14972.24|14884.24|14972.29|14884.29|14970.41|14882.41|8
1722803440000|2024-08-04 20:30:40|14973.85|14885.85|14976.09|14888.09|14976.09|14888.09|14973.85|14885.85|10
1722803450000|2024-08-04 20:30:50|14976.11|14888.11|14980.63|14892.63|14980.63|14892.63|14976.11|14888.11|10
1722803460000|2024-08-04 20:31:00|14981.31|14893.31|14976.49|14888.49|14981.31|14893.31|14976.49|14888.49|9
1722803470000|2024-08-04 20:31:10|14976.63|14888.63|14975.84|14887.84|14976.63|14888.63|14975.17|14887.17|10
1722803480000|2024-08-04 20:31:20|14975.82|14887.82|14975.76|14887.76|14975.89|14887.89|14975.66|14887.66|9
1722803490000|2024-08-04 20:31:30|14975.96|14887.96|14977.27|14889.27|14977.33|14889.33|14975.96|14887.96|9
1722803500000|2024-08-04 20:31:40|14977.66|14889.66|14976.5|14888.5|14977.66|14889.66|14976.47|14888.47|10
1722803510000|2024-08-04 20:31:50|14976.41|14888.41|14975.2|14887.2|14977|14889|14975.2|14887.2|10
1722803520000|2024-08-04 20:32:00|14975.27|14887.27|14975.07|14887.07|14975.29|14887.29|14974.55|14886.55|10
1722803530000|2024-08-04 20:32:10|14975.12|14887.12|14975.84|14887.84|14975.86|14887.86|14975.09|14887.09|10
1722803540000|2024-08-04 20:32:20|14976.14|14888.14|14978.16|14890.16|14978.16|14890.16|14976.14|14888.14|10
1722803550000|2024-08-04 20:32:30|14978.19|14890.19|14975.9|14887.9|14978.28|14890.28|14975.9|14887.9|10
1722803560000|2024-08-04 20:32:40|14975.74|14887.74|14975.06|14887.06|14975.74|14887.74|14975.03|14887.03|10
1722803570000|2024-08-04 20:32:50|14975.09|14887.09|14973.78|14885.78|14975.23|14887.23|14973.72|14885.72|9
1722803580000|2024-08-04 20:33:00|14973.94|14885.94|14974.05|14886.05|14974.05|14886.05|14973.55|14885.55|10
1722803590000|2024-08-04 20:33:10|14975.2|14887.2|14976.06|14888.06|14976.06|14888.06|14975.2|14887.2|10
1722803600000|2024-08-04 20:33:20|14976.72|14888.72|14971.99|14883.99|14977.01|14889.01|14971.99|14883.99|10
1722803610000|2024-08-04 20:33:30|14972.78|14884.78|14971.1|14883.1|14974.13|14886.13|14971.1|14883.1|10
1722803620000|2024-08-04 20:33:40|14970.63|14882.63|14963.38|14875.38|14970.63|14882.63|14963.38|14875.38|10
1722803630000|2024-08-04 20:33:50|14962.86|14874.86|14959.19|14871.19|14963.07|14875.07|14959.19|14871.19|10
1722803640000|2024-08-04 20:34:00|14959.54|14871.54|14960.33|14872.33|14960.33|14872.33|14958.02|14870.02|10
1722803650000|2024-08-04 20:34:10|14960.48|14872.48|14960.91|14872.91|14962.48|14874.48|14960.48|14872.48|9
1722803660000|2024-08-04 20:34:20|14961.11|14873.11|14960.06|14872.06|14961.12|14873.12|14960.06|14872.06|10
1722803670000|2024-08-04 20:34:30|14960.74|14872.74|14961.89|14873.89|14961.89|14873.89|14960.74|14872.74|10
1722803680000|2024-08-04 20:34:40|14962|14874|14961.55|14873.55|14962.17|14874.17|14961.55|14873.55|10
1722803690000|2024-08-04 20:34:50|14961.28|14873.28|14958.48|14870.48|14961.28|14873.28|14958.48|14870.48|9
1722803700000|2024-08-04 20:35:00|14958.04|14870.04|14956.54|14868.54|14958.07|14870.07|14956.41|14868.41|9
1722803710000|2024-08-04 20:35:10|14956.64|14868.64|14951.56|14863.56|14956.64|14868.64|14951.56|14863.56|10
1722803720000|2024-08-04 20:35:20|14951.51|14863.51|14946.6|14858.6|14952.12|14864.12|14946.6|14858.6|10
1722803730000|2024-08-04 20:35:30|14946.49|14858.49|14935.53|14847.53|14946.49|14858.49|14935.53|14847.53|10
1722803740000|2024-08-04 20:35:40|14935.06|14847.06|14934.8|14846.8|14935.06|14847.06|14933.13|14845.13|10
1722803750000|2024-08-04 20:35:50|14934.54|14846.54|14933.43|14845.43|14934.54|14846.54|14932.5|14844.5|10
1722803760000|2024-08-04 20:36:00|14933.97|14845.97|14931.39|14843.39|14935.07|14847.07|14931.39|14843.39|10
1722803770000|2024-08-04 20:36:10|14930.58|14842.58|14918.72|14830.72|14930.58|14842.58|14918.72|14830.72|10
1722803780000|2024-08-04 20:36:20|14917.67|14829.67|14918.28|14830.28|14920|14832|14917.67|14829.67|10
1722803790000|2024-08-04 20:36:30|14918.67|14830.67|14914|14826|14918.67|14830.67|14914|14826|10
1722803800000|2024-08-04 20:36:40|14912.26|14824.26|14909.39|14821.39|14912.26|14824.26|14909.39|14821.39|10
1722803810000|2024-08-04 20:36:50|14907.65|14819.65|14909.46|14821.46|14909.47|14821.47|14907.04|14819.04|10
1722803820000|2024-08-04 20:37:00|14909.61|14821.61|14908.44|14820.44|14909.92|14821.92|14908.38|14820.38|10
1722803830000|2024-08-04 20:37:10|14907.86|14819.86|14907.1|14819.1|14907.94|14819.94|14907.1|14819.1|9
1722803840000|2024-08-04 20:37:20|14907.15|14819.15|14907.98|14819.98|14907.98|14819.98|14906.66|14818.66|10
1722803850000|2024-08-04 20:37:30|14908.07|14820.07|14908.13|14820.13|14908.13|14820.13|14907.52|14819.52|10
1722803860000|2024-08-04 20:37:40|14907.83|14819.83|14906.45|14818.45|14908.14|14820.14|14906.45|14818.45|10
1722803870000|2024-08-04 20:37:50|14905.8|14817.8|14899.07|14811.07|14905.8|14817.8|14899.07|14811.07|10
1722803880000|2024-08-04 20:38:00|14898.78|14810.78|14901.99|14813.99|14901.99|14813.99|14898.78|14810.78|9
1722803890000|2024-08-04 20:38:10|14903.38|14815.38|14904.7|14816.7|14907.1|14819.1|14903.38|14815.38|10
1722803900000|2024-08-04 20:38:20|14903.92|14815.92|14898.09|14810.09|14903.92|14815.92|14898.09|14810.09|10
1722803910000|2024-08-04 20:38:30|14898.11|14810.11|14896.76|14808.76|14898.15|14810.15|14896.76|14808.76|10
1722803920000|2024-08-04 20:38:40|14895.66|14807.66|14895.3|14807.3|14895.66|14807.66|14895.02|14807.02|10
1722803930000|2024-08-04 20:38:50|14894.91|14806.91|14895.46|14807.46|14895.79|14807.79|14894.91|14806.91|10
1722803940000|2024-08-04 20:39:00|14894.23|14806.23|14892.86|14804.86|14894.48|14806.48|14892.86|14804.86|10
1722803950000|2024-08-04 20:39:10|14891.7|14803.7|14889.24|14801.24|14891.7|14803.7|14889.24|14801.24|10
1722803960000|2024-08-04 20:39:20|14889.17|14801.17|14887.69|14799.69|14889.55|14801.55|14887.69|14799.69|10
1722803970000|2024-08-04 20:39:30|14887.35|14799.35|14883.47|14795.47|14887.35|14799.35|14883.47|14795.47|10
1722803980000|2024-08-04 20:39:40|14883.55|14795.55|14876.86|14788.86|14883.55|14795.55|14876.86|14788.86|10
1722803990000|2024-08-04 20:39:50|14877.84|14789.84|14876.31|14788.31|14877.86|14789.86|14875.27|14787.27|10
1722804000000|2024-08-04 20:40:00|14874.49|14786.49|14878.28|14790.28|14878.28|14790.28|14874.49|14786.49|10
1722804010000|2024-08-04 20:40:10|14878.98|14790.98|14880.25|14792.25|14880.25|14792.25|14878.26|14790.26|10
1722804020000|2024-08-04 20:40:20|14880.15|14792.15|14882.88|14794.88|14882.88|14794.88|14880.15|14792.15|10
1722804030000|2024-08-04 20:40:30|14882.96|14794.96|14883.65|14795.65|14884.08|14796.08|14882.63|14794.63|10
1722804040000|2024-08-04 20:40:40|14883.55|14795.55|14883.8|14795.8|14883.8|14795.8|14883.3|14795.3|10
1722804050000|2024-08-04 20:40:50|14883.74|14795.74|14884.25|14796.25|14884.25|14796.25|14883.48|14795.48|8
1722804060000|2024-08-04 20:41:00|14884.86|14796.86|14886.96|14798.96|14887.74|14799.74|14884.86|14796.86|9
1722804070000|2024-08-04 20:41:10|14886.67|14798.67|14885.45|14797.45|14888.41|14800.41|14885.45|14797.45|10
1722804080000|2024-08-04 20:41:20|14885|14797|14885.82|14797.82|14885.93|14797.93|14884.86|14796.86|10
1722804090000|2024-08-04 20:41:30|14885.56|14797.56|14882.03|14794.03|14885.56|14797.56|14882.03|14794.03|10
1722804100000|2024-08-04 20:41:40|14881.83|14793.83|14881.4|14793.4|14881.83|14793.83|14880.47|14792.47|10
1722804110000|2024-08-04 20:41:50|14881.64|14793.64|14880.94|14792.94|14881.64|14793.64|14880.45|14792.45|10
1722804120000|2024-08-04 20:42:00|14883.34|14795.34|14883.09|14795.09|14884.53|14796.53|14883.09|14795.09|10
1722804130000|2024-08-04 20:42:10|14882.73|14794.73|14881.17|14793.17|14882.73|14794.73|14881.13|14793.13|9
1722804140000|2024-08-04 20:42:20|14881.66|14793.66|14882.46|14794.46|14882.69|14794.69|14881.57|14793.57|10
1722804150000|2024-08-04 20:42:30|14882.33|14794.33|14880.16|14792.16|14882.41|14794.41|14879.45|14791.45|9
1722804160000|2024-08-04 20:42:40|14880.73|14792.73|14880.55|14792.55|14881.22|14793.22|14880.54|14792.54|9
1722804170000|2024-08-04 20:42:50|14880.93|14792.93|14874.9|14786.9|14881.45|14793.45|14874.9|14786.9|10
1722804180000|2024-08-04 20:43:00|14874.41|14786.41|14869.34|14781.34|14874.41|14786.41|14869.34|14781.34|10
1722804190000|2024-08-04 20:43:10|14869.49|14781.49|14866.61|14778.61|14869.58|14781.58|14866.61|14778.61|10
1722804200000|2024-08-04 20:43:20|14866.27|14778.27|14861.27|14773.27|14866.27|14778.27|14861.27|14773.27|10
1722804210000|2024-08-04 20:43:30|14862.07|14774.07|14863.85|14775.85|14864.22|14776.22|14862.07|14774.07|10
1722804220000|2024-08-04 20:43:40|14863.67|14775.67|14863.76|14775.76|14864.43|14776.43|14863.59|14775.59|10
1722804230000|2024-08-04 20:43:50|14863.45|14775.45|14863.61|14775.61|14863.61|14775.61|14862.53|14774.53|10
1722804240000|2024-08-04 20:44:00|14863.65|14775.65|14865.35|14777.35|14865.35|14777.35|14863.65|14775.65|9
1722804250000|2024-08-04 20:44:10|14865.91|14777.91|14867.64|14779.64|14867.91|14779.91|14865.26|14777.26|10
1722804260000|2024-08-04 20:44:20|14867.43|14779.43|14864.38|14776.38|14868.1|14780.1|14864.38|14776.38|10
1722804270000|2024-08-04 20:44:30|14864.05|14776.05|14862.84|14774.84|14864.09|14776.09|14862.72|14774.72|10
1722804280000|2024-08-04 20:44:40|14862.86|14774.86|14863.75|14775.75|14863.75|14775.75|14862.86|14774.86|10
1722804290000|2024-08-04 20:44:50|14864.53|14776.53|14865.05|14777.05|14865.14|14777.14|14864.53|14776.53|10
1722804300000|2024-08-04 20:45:00|14865.56|14777.56|14862.79|14774.79|14865.56|14777.56|14862.79|14774.79|9
1722804310000|2024-08-04 20:45:10|14863.41|14775.41|14862.85|14774.85|14863.41|14775.41|14862.1|14774.1|10
1722804320000|2024-08-04 20:45:20|14863.1|14775.1|14870.54|14782.54|14870.54|14782.54|14863.1|14775.1|10
1722804330000|2024-08-04 20:45:30|14871.24|14783.24|14874.58|14786.58|14874.58|14786.58|14871.24|14783.24|10
1722804340000|2024-08-04 20:45:40|14875.01|14787.01|14877.83|14789.83|14877.83|14789.83|14875.01|14787.01|10
1722804350000|2024-08-04 20:45:50|14878.67|14790.67|14880.6|14792.6|14881.35|14793.35|14878.67|14790.67|10
1722804360000|2024-08-04 20:46:00|14880.37|14792.37|14881.89|14793.89|14881.91|14793.91|14879.69|14791.69|10
1722804370000|2024-08-04 20:46:10|14882.38|14794.38|14886.1|14798.1|14886.1|14798.1|14882.38|14794.38|10
1722804380000|2024-08-04 20:46:20|14887.22|14799.22|14896.29|14808.29|14896.29|14808.29|14887.22|14799.22|10
1722804390000|2024-08-04 20:46:30|14895.81|14807.81|14901.35|14813.35|14901.72|14813.72|14895.81|14807.81|10
1722804400000|2024-08-04 20:46:40|14901.75|14813.75|14905.88|14817.88|14905.88|14817.88|14901.45|14813.45|10
1722804410000|2024-08-04 20:46:50|14905.84|14817.84|14898.66|14810.66|14906.02|14818.02|14898.66|14810.66|10
1722804420000|2024-08-04 20:47:00|14898.02|14810.02|14894.19|14806.19|14898.04|14810.04|14893.78|14805.78|10
1722804430000|2024-08-04 20:47:10|14896.36|14808.36|14889.16|14801.16|14896.36|14808.36|14889.16|14801.16|10
1722804440000|2024-08-04 20:47:20|14887.76|14799.76|14889.39|14801.39|14889.53|14801.53|14887.76|14799.76|10
1722804450000|2024-08-04 20:47:30|14889.7|14801.7|14889.31|14801.31|14889.75|14801.75|14888.6|14800.6|10
1722804460000|2024-08-04 20:47:40|14889.78|14801.78|14890.55|14802.55|14890.55|14802.55|14889.71|14801.71|10
1722804470000|2024-08-04 20:47:50|14890.4|14802.4|14889.14|14801.14|14890.4|14802.4|14889.14|14801.14|10
1722804480000|2024-08-04 20:48:00|14889.01|14801.01|14886.31|14798.31|14889.05|14801.05|14886.12|14798.12|10
1722804490000|2024-08-04 20:48:10|14886.03|14798.03|14886.35|14798.35|14887.26|14799.26|14885.61|14797.61|10
1722804500000|2024-08-04 20:48:20|14886.17|14798.17|14884.26|14796.26|14886.17|14798.17|14883.33|14795.33|10
1722804510000|2024-08-04 20:48:30|14884.96|14796.96|14885.65|14797.65|14886.3|14798.3|14884.96|14796.96|10
1722804520000|2024-08-04 20:48:40|14885.81|14797.81|14885.78|14797.78|14887.83|14799.83|14885.78|14797.78|10
1722804530000|2024-08-04 20:48:50|14885.95|14797.95|14885.68|14797.68|14887.54|14799.54|14885.58|14797.58|10
1722804540000|2024-08-04 20:49:00|14885.63|14797.63|14890.6|14802.6|14890.6|14802.6|14885.48|14797.48|10
1722804550000|2024-08-04 20:49:10|14892.83|14804.83|14895.44|14807.44|14895.44|14807.44|14892.83|14804.83|9
1722804560000|2024-08-04 20:49:20|14897.25|14809.25|14898.82|14810.82|14899.47|14811.47|14896.54|14808.54|10
1722804570000|2024-08-04 20:49:30|14899.21|14811.21|14900.83|14812.83|14900.96|14812.96|14899.21|14811.21|10
1722804580000|2024-08-04 20:49:40|14900.81|14812.81|14907.25|14819.25|14907.25|14819.25|14900.81|14812.81|10
1722804590000|2024-08-04 20:49:50|14907.54|14819.54|14910.42|14822.42|14910.42|14822.42|14907.54|14819.54|10
1722804600000|2024-08-04 20:50:00|14910.2|14822.2|14906.03|14818.03|14910.2|14822.2|14906.03|14818.03|9
1722804610000|2024-08-04 20:50:10|14905.29|14817.29|14903.4|14815.4|14906.4|14818.4|14903.4|14815.4|10
1722804620000|2024-08-04 20:50:20|14903.6|14815.6|14902.99|14814.99|14904.25|14816.25|14902.99|14814.99|10
1722804630000|2024-08-04 20:50:30|14903.85|14815.85|14910.38|14822.38|14910.38|14822.38|14903.85|14815.85|10
1722804640000|2024-08-04 20:50:40|14911.65|14823.65|14915.89|14827.89|14915.89|14827.89|14911.65|14823.65|10
1722804650000|2024-08-04 20:50:50|14916|14828|14912.78|14824.78|14916.52|14828.52|14912.78|14824.78|10
1722804660000|2024-08-04 20:51:00|14911.46|14823.46|14907.62|14819.62|14911.46|14823.46|14907.15|14819.15|10
1722804670000|2024-08-04 20:51:10|14907.48|14819.48|14906.13|14818.13|14907.48|14819.48|14905.87|14817.87|10
1722804680000|2024-08-04 20:51:20|14906.71|14818.71|14906.73|14818.73|14906.99|14818.99|14905.84|14817.84|10
1722804690000|2024-08-04 20:51:30|14906.79|14818.79|14907.93|14819.93|14907.93|14819.93|14906.63|14818.63|10
1722804700000|2024-08-04 20:51:40|14908.48|14820.48|14914.79|14826.79|14914.79|14826.79|14908.48|14820.48|10
1722804710000|2024-08-04 20:51:50|14914.97|14826.97|14912.77|14824.77|14914.97|14826.97|14912.77|14824.77|9
1722804720000|2024-08-04 20:52:00|14912.67|14824.67|14913.43|14825.43|14913.43|14825.43|14912.17|14824.17|10
1722804730000|2024-08-04 20:52:10|14913.34|14825.34|14915.52|14827.52|14915.75|14827.75|14913.34|14825.34|10
1722804740000|2024-08-04 20:52:20|14915.22|14827.22|14916.52|14828.52|14917.93|14829.93|14915.22|14827.22|10
1722804750000|2024-08-04 20:52:30|14916.65|14828.65|14916.72|14828.72|14916.99|14828.99|14916.1|14828.1|10
1722804760000|2024-08-04 20:52:40|14916.92|14828.92|14921.04|14833.04|14921.04|14833.04|14916.92|14828.92|9
1722804770000|2024-08-04 20:52:50|14920.97|14832.97|14921.82|14833.82|14921.98|14833.98|14920.97|14832.97|10
1722804780000|2024-08-04 20:53:00|14921.69|14833.69|14923.8|14835.8|14923.8|14835.8|14921.67|14833.67|10
1722804790000|2024-08-04 20:53:10|14923.72|14835.72|14919.15|14831.15|14923.72|14835.72|14919.15|14831.15|9
1722804800000|2024-08-04 20:53:20|14919.26|14831.26|14915.37|14827.37|14919.26|14831.26|14915.37|14827.37|10
1722804810000|2024-08-04 20:53:30|14914.69|14826.69|14915.62|14827.62|14915.72|14827.72|14914.69|14826.69|9
1722804820000|2024-08-04 20:53:40|14915.43|14827.43|14915.77|14827.77|14915.77|14827.77|14915.16|14827.16|10
1722804830000|2024-08-04 20:53:50|14915.87|14827.87|14914.09|14826.09|14915.87|14827.87|14914.09|14826.09|10
1722804840000|2024-08-04 20:54:00|14914.1|14826.1|14914.07|14826.07|14914.41|14826.41|14913.86|14825.86|10
1722804850000|2024-08-04 20:54:10|14914.15|14826.15|14914.85|14826.85|14914.92|14826.92|14914.15|14826.15|9
1722804860000|2024-08-04 20:54:20|14914.87|14826.87|14916.23|14828.23|14916.76|14828.76|14914.87|14826.87|9
1722804870000|2024-08-04 20:54:30|14915.81|14827.81|14908.58|14820.58|14915.81|14827.81|14908.58|14820.58|10
1722804880000|2024-08-04 20:54:40|14908.65|14820.65|14909.89|14821.89|14909.92|14821.92|14908.65|14820.65|10
1722804890000|2024-08-04 20:54:50|14910.16|14822.16|14910.69|14822.69|14910.69|14822.69|14909.41|14821.41|10
1722804900000|2024-08-04 20:55:00|14910.88|14822.88|14912.92|14824.92|14913.08|14825.08|14910.88|14822.88|10
1722804910000|2024-08-04 20:55:10|14912.45|14824.45|14907.82|14819.82|14913.23|14825.23|14907.82|14819.82|10
1722804920000|2024-08-04 20:55:20|14907.3|14819.3|14905.96|14817.96|14907.3|14819.3|14905.24|14817.24|10
1722804930000|2024-08-04 20:55:30|14906.79|14818.79|14907.04|14819.04|14907.85|14819.85|14906.79|14818.79|10
1722804940000|2024-08-04 20:55:40|14906.98|14818.98|14906.5|14818.5|14907.23|14819.23|14906.5|14818.5|10
1722804950000|2024-08-04 20:55:50|14906.73|14818.73|14907.83|14819.83|14907.83|14819.83|14906.27|14818.27|10
1722804960000|2024-08-04 20:56:00|14907.73|14819.73|14908.46|14820.46|14908.99|14820.99|14907.73|14819.73|10
1722804970000|2024-08-04 20:56:10|14908.78|14820.78|14909.72|14821.72|14909.72|14821.72|14908.78|14820.78|9
1722804980000|2024-08-04 20:56:20|14910.1|14822.1|14911.79|14823.79|14911.79|14823.79|14910.1|14822.1|9
1722804990000|2024-08-04 20:56:30|14912.02|14824.02|14914.87|14826.87|14914.87|14826.87|14912.02|14824.02|10
1722805000000|2024-08-04 20:56:40|14915.34|14827.34|14919.7|14831.7|14919.85|14831.85|14915.34|14827.34|10
1722805010000|2024-08-04 20:56:50|14919.72|14831.72|14920.66|14832.66|14921.86|14833.86|14919.72|14831.72|9
1722805020000|2024-08-04 20:57:00|14920.99|14832.99|14920.86|14832.86|14921.16|14833.16|14919.25|14831.25|10
1722805030000|2024-08-04 20:57:10|14920.9|14832.9|14921.55|14833.55|14921.62|14833.62|14920.34|14832.34|10
1722805040000|2024-08-04 20:57:20|14921.67|14833.67|14921.05|14833.05|14921.67|14833.67|14921.05|14833.05|10
1722805050000|2024-08-04 20:57:30|14920.73|14832.73|14920.64|14832.64|14920.96|14832.96|14920.52|14832.52|10
1722805060000|2024-08-04 20:57:40|14920.53|14832.53|14921.15|14833.15|14921.17|14833.17|14920.53|14832.53|10
1722805070000|2024-08-04 20:57:50|14921.32|14833.32|14927.55|14839.55|14927.55|14839.55|14921.19|14833.19|10
1722805080000|2024-08-04 20:58:00|14927.52|14839.52|14928.8|14840.8|14928.8|14840.8|14927.52|14839.52|10
1722805090000|2024-08-04 20:58:10|14929.13|14841.13|14933.57|14845.57|14933.57|14845.57|14929.02|14841.02|9
1722805100000|2024-08-04 20:58:20|14933.6|14845.6|14939.54|14851.54|14939.54|14851.54|14933.6|14845.6|10
1722805110000|2024-08-04 20:58:30|14940.25|14852.25|14946.79|14858.79|14946.79|14858.79|14940.25|14852.25|10
1722805120000|2024-08-04 20:58:40|14949.21|14861.21|14954.9|14866.9|14955.22|14867.22|14949.21|14861.21|10
1722805130000|2024-08-04 20:58:50|14956.14|14868.14|14957.54|14869.54|14958.34|14870.34|14956.14|14868.14|10
1722805140000|2024-08-04 20:59:00|14956.95|14868.95|14956.11|14868.11|14957.61|14869.61|14956.11|14868.11|10
1722805150000|2024-08-04 20:59:10|14955.23|14867.23|14948.32|14860.32|14955.23|14867.23|14947.83|14859.83|10
1722805160000|2024-08-04 20:59:20|14947.79|14859.79|14946.34|14858.34|14947.79|14859.79|14945.95|14857.95|9
1722805170000|2024-08-04 20:59:30|14946.21|14858.21|14946.29|14858.29|14946.54|14858.54|14946.21|14858.21|9
1722805180000|2024-08-04 20:59:40|14946.23|14858.23|14948.02|14860.02|14948.43|14860.43|14946.23|14858.23|10
1722805190000|2024-08-04 20:59:50|14947.37|14859.37|14946.54|14858.54|14947.37|14859.37|14946.4|14858.4|10
1722805200000|2024-08-04 21:00:00|14942.54|14862.54|14942.55|14862.55|14942.55|14862.55|14941.73|14861.73|11
1722805210000|2024-08-04 21:00:10|14942.87|14862.87|14944.41|14864.41|14944.41|14864.41|14942.87|14862.87|10
1722805220000|2024-08-04 21:00:20|14944.27|14864.27|14942.39|14862.39|14944.27|14864.27|14942.39|14862.39|10
1722805230000|2024-08-04 21:00:30|14942.23|14862.23|14937.02|14857.02|14942.41|14862.41|14937.02|14857.02|10
1722805240000|2024-08-04 21:00:40|14936.77|14856.77|14931.73|14851.73|14936.77|14856.77|14931.18|14851.18|10
1722805250000|2024-08-04 21:00:50|14931.64|14851.64|14932.26|14852.26|14933.05|14853.05|14930.39|14850.39|10
1722805260000|2024-08-04 21:01:00|14932.39|14852.39|14934.72|14854.72|14934.97|14854.97|14932.39|14852.39|10
1722805270000|2024-08-04 21:01:10|14934.73|14854.73|14934.07|14854.07|14935.02|14855.02|14933.84|14853.84|10
1722805280000|2024-08-04 21:01:20|14933|14853|14930.99|14850.99|14933|14853|14930.99|14850.99|10
1722805290000|2024-08-04 21:01:30|14930.78|14850.78|14930.19|14850.19|14931.04|14851.04|14930.18|14850.18|10
1722805300000|2024-08-04 21:01:40|14929.86|14849.86|14925.38|14845.38|14929.86|14849.86|14925.38|14845.38|10
1722805310000|2024-08-04 21:01:50|14925.48|14845.48|14924.1|14844.1|14925.51|14845.51|14924.1|14844.1|10
1722805320000|2024-08-04 21:02:00|14924.69|14844.69|14923.33|14843.33|14924.69|14844.69|14923.33|14843.33|10
1722805330000|2024-08-04 21:02:10|14923.22|14843.22|14924.26|14844.26|14924.26|14844.26|14923.22|14843.22|10
1722805340000|2024-08-04 21:02:20|14924.3|14844.3|14924.12|14844.12|14924.3|14844.3|14923.67|14843.67|9
1722805350000|2024-08-04 21:02:30|14924.18|14844.18|14922.85|14842.85|14924.18|14844.18|14922.34|14842.34|10
1722805360000|2024-08-04 21:02:40|14922.96|14842.96|14923.66|14843.66|14923.7|14843.7|14922.56|14842.56|10
1722805370000|2024-08-04 21:02:50|14923.07|14843.07|14918.2|14838.2|14923.09|14843.09|14917.62|14837.62|10
1722805380000|2024-08-04 21:03:00|14918.18|14838.18|14918.37|14838.37|14919.42|14839.42|14918.18|14838.18|10
1722805390000|2024-08-04 21:03:10|14918.44|14838.44|14912.03|14832.03|14918.74|14838.74|14912.03|14832.03|10
1722805400000|2024-08-04 21:03:20|14910.91|14830.91|14907.19|14827.19|14910.91|14830.91|14904.54|14824.54|10
1722805410000|2024-08-04 21:03:30|14907.38|14827.38|14909.4|14829.4|14909.66|14829.66|14907.38|14827.38|10
1722805420000|2024-08-04 21:03:40|14909.42|14829.42|14905.55|14825.55|14909.42|14829.42|14905.55|14825.55|10
1722805430000|2024-08-04 21:03:50|14904.99|14824.99|14900.02|14820.02|14904.99|14824.99|14900.02|14820.02|10
1722805440000|2024-08-04 21:04:00|14899.82|14819.82|14899.66|14819.66|14901.2|14821.2|14899.66|14819.66|9
1722805450000|2024-08-04 21:04:10|14899.73|14819.73|14899.08|14819.08|14899.75|14819.75|14899.08|14819.08|10
1722805460000|2024-08-04 21:04:20|14898.84|14818.84|14899.56|14819.56|14899.73|14819.73|14898.78|14818.78|9
1722805470000|2024-08-04 21:04:30|14899.71|14819.71|14903.93|14823.93|14903.93|14823.93|14899.71|14819.71|10
1722805480000|2024-08-04 21:04:40|14903.63|14823.63|14902.8|14822.8|14904.98|14824.98|14902.78|14822.78|10
1722805490000|2024-08-04 21:04:50|14901.95|14821.95|14900.71|14820.71|14901.95|14821.95|14900.19|14820.19|10
1722805500000|2024-08-04 21:05:00|14901.42|14821.42|14906.92|14826.92|14906.92|14826.92|14901.42|14821.42|10
1722805510000|2024-08-04 21:05:10|14907.11|14827.11|14911.09|14831.09|14911.09|14831.09|14906.93|14826.93|10
1722805520000|2024-08-04 21:05:20|14910.66|14830.66|14908.23|14828.23|14910.66|14830.66|14908.23|14828.23|9
1722805530000|2024-08-04 21:05:30|14907.81|14827.81|14908.56|14828.56|14909.15|14829.15|14907.81|14827.81|10
1722805540000|2024-08-04 21:05:40|14908.36|14828.36|14911.59|14831.59|14911.59|14831.59|14908.36|14828.36|10
1722805550000|2024-08-04 21:05:50|14911.44|14831.44|14911.06|14831.06|14911.79|14831.79|14910.65|14830.65|9
1722805560000|2024-08-04 21:06:00|14911.12|14831.12|14912.19|14832.19|14912.19|14832.19|14911.1|14831.1|10
1722805570000|2024-08-04 21:06:10|14912.01|14832.01|14915.42|14835.42|14915.42|14835.42|14912|14832|10
1722805580000|2024-08-04 21:06:20|14915.45|14835.45|14917.72|14837.72|14917.82|14837.82|14915.45|14835.45|10
1722805590000|2024-08-04 21:06:30|14918.22|14838.22|14918.86|14838.86|14919.64|14839.64|14918.22|14838.22|9
1722805600000|2024-08-04 21:06:40|14918.34|14838.34|14916.35|14836.35|14918.34|14838.34|14916.35|14836.35|10
1722805610000|2024-08-04 21:06:50|14916.33|14836.33|14918.14|14838.14|14918.14|14838.14|14916.33|14836.33|8
1722805620000|2024-08-04 21:07:00|14918.21|14838.21|14914.37|14834.37|14918.21|14838.21|14914.37|14834.37|10
1722805630000|2024-08-04 21:07:10|14914.31|14834.31|14912.85|14832.85|14914.43|14834.43|14912.85|14832.85|10
1722805640000|2024-08-04 21:07:20|14912.23|14832.23|14907.63|14827.63|14912.23|14832.23|14907.63|14827.63|10
1722805650000|2024-08-04 21:07:30|14907.52|14827.52|14908.74|14828.74|14908.74|14828.74|14907.49|14827.49|10
1722805660000|2024-08-04 21:07:40|14908.75|14828.75|14906.1|14826.1|14908.75|14828.75|14906.1|14826.1|9
1722805670000|2024-08-04 21:07:50|14906.39|14826.39|14906.26|14826.26|14906.59|14826.59|14905.21|14825.21|10
1722805680000|2024-08-04 21:08:00|14907.1|14827.1|14909.39|14829.39|14909.39|14829.39|14907|14827|9
1722805690000|2024-08-04 21:08:10|14909.25|14829.25|14912.45|14832.45|14912.45|14832.45|14909.25|14829.25|9
1722805700000|2024-08-04 21:08:20|14912.44|14832.44|14917.92|14837.92|14918.16|14838.16|14912.44|14832.44|10
1722805710000|2024-08-04 21:08:30|14919.18|14839.18|14920.09|14840.09|14920.32|14840.32|14919.18|14839.18|10
1722805720000|2024-08-04 21:08:40|14919.71|14839.71|14919.3|14839.3|14919.81|14839.81|14918.57|14838.57|10
1722805730000|2024-08-04 21:08:50|14919.45|14839.45|14919.19|14839.19|14919.54|14839.54|14919.19|14839.19|10
1722805740000|2024-08-04 21:09:00|14918.91|14838.91|14917.17|14837.17|14918.91|14838.91|14917.17|14837.17|10
1722805750000|2024-08-04 21:09:10|14916.73|14836.73|14919.65|14839.65|14919.69|14839.69|14916.73|14836.73|9
1722805760000|2024-08-04 21:09:20|14919.55|14839.55|14920.43|14840.43|14920.82|14840.82|14919.55|14839.55|10
1722805770000|2024-08-04 21:09:30|14920.41|14840.41|14922.12|14842.12|14922.12|14842.12|14920.41|14840.41|10
1722805780000|2024-08-04 21:09:40|14922.1|14842.1|14917.58|14837.58|14922.1|14842.1|14917.58|14837.58|10
1722805790000|2024-08-04 21:09:50|14916.3|14836.3|14915.19|14835.19|14916.43|14836.43|14915.19|14835.19|10
1722805800000|2024-08-04 21:10:00|14915.24|14835.24|14913.45|14833.45|14915.24|14835.24|14913.23|14833.23|10
1722805810000|2024-08-04 21:10:10|14913.7|14833.7|14912.92|14832.92|14913.98|14833.98|14912.64|14832.64|10
1722805820000|2024-08-04 21:10:20|14913.02|14833.02|14912.08|14832.08|14913.02|14833.02|14911.57|14831.57|10
1722805830000|2024-08-04 21:10:30|14911.4|14831.4|14904.26|14824.26|14911.4|14831.4|14904.26|14824.26|10
1722805840000|2024-08-04 21:10:40|14903.45|14823.45|14904.1|14824.1|14904.75|14824.75|14903.45|14823.45|10
1722805850000|2024-08-04 21:10:50|14903.23|14823.23|14905|14825|14905.69|14825.69|14903.23|14823.23|10
1722805860000|2024-08-04 21:11:00|14905.53|14825.53|14903.45|14823.45|14905.72|14825.72|14903.43|14823.43|10
1722805870000|2024-08-04 21:11:10|14903.8|14823.8|14900.8|14820.8|14903.8|14823.8|14900.8|14820.8|10
1722805880000|2024-08-04 21:11:20|14900.77|14820.77|14901.46|14821.46|14901.65|14821.65|14899.81|14819.81|10
1722805890000|2024-08-04 21:11:30|14901.51|14821.51|14906.34|14826.34|14906.46|14826.46|14901.32|14821.32|10
1722805900000|2024-08-04 21:11:40|14906.53|14826.53|14905.78|14825.78|14910.42|14830.42|14905.78|14825.78|10
1722805910000|2024-08-04 21:11:50|14905.83|14825.83|14907.66|14827.66|14907.66|14827.66|14905.17|14825.17|9
1722805920000|2024-08-04 21:12:00|14907.9|14827.9|14908.45|14828.45|14908.47|14828.47|14907.56|14827.56|10
1722805930000|2024-08-04 21:12:10|14908.56|14828.56|14903.27|14823.27|14908.56|14828.56|14903.27|14823.27|10
1722805940000|2024-08-04 21:12:20|14903.24|14823.24|14900.1|14820.1|14903.24|14823.24|14900.07|14820.07|10
1722805950000|2024-08-04 21:12:30|14900.48|14820.48|14901.04|14821.04|14901.25|14821.25|14900.32|14820.32|10
1722805960000|2024-08-04 21:12:40|14901.07|14821.07|14901.53|14821.53|14901.98|14821.98|14901.07|14821.07|10
1722805970000|2024-08-04 21:12:50|14901.26|14821.26|14901.32|14821.32|14902.05|14822.05|14901.26|14821.26|10
1722805980000|2024-08-04 21:13:00|14900.64|14820.64|14896.96|14816.96|14900.71|14820.71|14896.96|14816.96|10
1722805990000|2024-08-04 21:13:10|14897.01|14817.01|14894.51|14814.51|14897.07|14817.07|14894.51|14814.51|9
1722806000000|2024-08-04 21:13:20|14894.79|14814.79|14896.26|14816.26|14896.26|14816.26|14894.78|14814.78|10
1722806010000|2024-08-04 21:13:30|14898.54|14818.54|14902.4|14822.4|14902.41|14822.41|14898.54|14818.54|10
1722806020000|2024-08-04 21:13:40|14902.9|14822.9|14903.16|14823.16|14903.69|14823.69|14902.73|14822.73|10
1722806030000|2024-08-04 21:13:50|14903.14|14823.14|14904.1|14824.1|14904.1|14824.1|14903.14|14823.14|9
1722806040000|2024-08-04 21:14:00|14904.14|14824.14|14905.64|14825.64|14905.64|14825.64|14904.05|14824.05|10
1722806050000|2024-08-04 21:14:10|14905.66|14825.66|14904.92|14824.92|14906.22|14826.22|14904.89|14824.89|9
1722806060000|2024-08-04 21:14:20|14904.8|14824.8|14905.08|14825.08|14905.08|14825.08|14904.27|14824.27|9
1722806070000|2024-08-04 21:14:30|14906.23|14826.23|14908.38|14828.38|14908.38|14828.38|14906.23|14826.23|10
1722806080000|2024-08-04 21:14:40|14908.37|14828.37|14907.51|14827.51|14908.6|14828.6|14907.51|14827.51|10
1722806090000|2024-08-04 21:14:50|14907.53|14827.53|14905.16|14825.16|14907.53|14827.53|14905.16|14825.16|9
1722806100000|2024-08-04 21:15:00|14904.78|14824.78|14909.8|14829.8|14909.8|14829.8|14904.02|14824.02|10
1722806110000|2024-08-04 21:15:10|14909.62|14829.62|14906.93|14826.93|14909.62|14829.62|14906.72|14826.72|10
1722806120000|2024-08-04 21:15:20|14906.71|14826.71|14904.1|14824.1|14906.71|14826.71|14903.77|14823.77|10
1722806130000|2024-08-04 21:15:30|14903.91|14823.91|14904.83|14824.83|14904.83|14824.83|14903.75|14823.75|10
1722806140000|2024-08-04 21:15:40|14904.47|14824.47|14903.92|14823.92|14904.77|14824.77|14903.92|14823.92|10
1722806150000|2024-08-04 21:15:50|14903.15|14823.15|14903.06|14823.06|14903.28|14823.28|14902.62|14822.62|10
1722806160000|2024-08-04 21:16:00|14903.01|14823.01|14901.94|14821.94|14903.74|14823.74|14901.94|14821.94|10
1722806170000|2024-08-04 21:16:10|14901.7|14821.7|14896.62|14816.62|14901.7|14821.7|14896.62|14816.62|10
1722806180000|2024-08-04 21:16:20|14895.8|14815.8|14894.92|14814.92|14896.25|14816.25|14893.85|14813.85|10
1722806190000|2024-08-04 21:16:30|14895.44|14815.44|14895.15|14815.15|14895.49|14815.49|14895.15|14815.15|10
1722806200000|2024-08-04 21:16:40|14895.26|14815.26|14897.11|14817.11|14897.11|14817.11|14895.26|14815.26|10
1722806210000|2024-08-04 21:16:50|14897.2|14817.2|14903.44|14823.44|14903.44|14823.44|14897.2|14817.2|10
1722806220000|2024-08-04 21:17:00|14904.05|14824.05|14910.44|14830.44|14911.12|14831.12|14904.05|14824.05|10
1722806230000|2024-08-04 21:17:10|14911.07|14831.07|14910.12|14830.12|14911.59|14831.59|14910.12|14830.12|9
1722806240000|2024-08-04 21:17:20|14909.86|14829.86|14904.78|14824.78|14909.86|14829.86|14904.78|14824.78|10
1722806250000|2024-08-04 21:17:30|14904.94|14824.94|14901.1|14821.1|14904.94|14824.94|14900.8|14820.8|9
1722806260000|2024-08-04 21:17:40|14900.9|14820.9|14897.08|14817.08|14900.9|14820.9|14896.96|14816.96|10
1722806270000|2024-08-04 21:17:50|14896.59|14816.59|14897.51|14817.51|14897.51|14817.51|14896.15|14816.15|10
1722806280000|2024-08-04 21:18:00|14897.81|14817.81|14896.63|14816.63|14898.04|14818.04|14896.63|14816.63|9
1722806290000|2024-08-04 21:18:10|14896.39|14816.39|14893.41|14813.41|14896.39|14816.39|14893.41|14813.41|9
1722806300000|2024-08-04 21:18:20|14893.28|14813.28|14891.23|14811.23|14893.28|14813.28|14891.23|14811.23|9
1722806310000|2024-08-04 21:18:30|14891.08|14811.08|14886.94|14806.94|14891.08|14811.08|14886.18|14806.18|10
1722806320000|2024-08-04 21:18:40|14886.12|14806.12|14879.03|14799.03|14886.12|14806.12|14879.03|14799.03|10
1722806330000|2024-08-04 21:18:50|14878.92|14798.92|14876.05|14796.05|14878.92|14798.92|14875.99|14795.99|10
1722806340000|2024-08-04 21:19:00|14875.92|14795.92|14874.16|14794.16|14876.21|14796.21|14874.15|14794.15|10
1722806350000|2024-08-04 21:19:10|14874.34|14794.34|14875.77|14795.77|14875.77|14795.77|14874.34|14794.34|10
1722806360000|2024-08-04 21:19:20|14876.4|14796.4|14875.63|14795.63|14877.23|14797.23|14875.63|14795.63|9
1722806370000|2024-08-04 21:19:30|14874.95|14794.95|14876.31|14796.31|14876.44|14796.44|14874.95|14794.95|10
1722806380000|2024-08-04 21:19:40|14876.33|14796.33|14877.2|14797.2|14877.2|14797.2|14876.11|14796.11|10
1722806390000|2024-08-04 21:19:50|14877.47|14797.47|14877.82|14797.82|14877.82|14797.82|14877.05|14797.05|9
1722806400000|2024-08-04 21:20:00|14877.92|14797.92|14877.31|14797.31|14878.37|14798.37|14877.31|14797.31|9
1722806410000|2024-08-04 21:20:10|14877.41|14797.41|14877.6|14797.6|14877.85|14797.85|14877.41|14797.41|8
1722806420000|2024-08-04 21:20:20|14877.69|14797.69|14876.97|14796.97|14877.69|14797.69|14876.97|14796.97|10
1722806430000|2024-08-04 21:20:30|14877.19|14797.19|14876.21|14796.21|14877.22|14797.22|14876.2|14796.2|10
1722806440000|2024-08-04 21:20:40|14876.27|14796.27|14876.58|14796.58|14876.58|14796.58|14876.19|14796.19|9
1722806450000|2024-08-04 21:20:50|14875.88|14795.88|14876.15|14796.15|14876.15|14796.15|14875.69|14795.69|9
1722806460000|2024-08-04 21:21:00|14876.09|14796.09|14873.57|14793.57|14876.09|14796.09|14873.57|14793.57|10
1722806470000|2024-08-04 21:21:10|14873.55|14793.55|14870.21|14790.21|14873.55|14793.55|14870.21|14790.21|9
1722806480000|2024-08-04 21:21:20|14869.43|14789.43|14865.37|14785.37|14869.43|14789.43|14865.37|14785.37|10
1722806490000|2024-08-04 21:21:30|14865.23|14785.23|14860.24|14780.24|14865.23|14785.23|14860.24|14780.24|10
1722806500000|2024-08-04 21:21:40|14857.73|14777.73|14849.44|14769.44|14857.73|14777.73|14849.24|14769.24|9
1722806510000|2024-08-04 21:21:50|14849.29|14769.29|14841.87|14761.87|14849.29|14769.29|14840.63|14760.63|9
1722806520000|2024-08-04 21:22:00|14841.69|14761.69|14844.37|14764.37|14844.37|14764.37|14840.26|14760.26|10
1722806530000|2024-08-04 21:22:10|14844|14764|14846.01|14766.01|14846.93|14766.93|14844|14764|10
1722806540000|2024-08-04 21:22:20|14846.22|14766.22|14840.61|14760.61|14846.22|14766.22|14840.61|14760.61|10
1722806550000|2024-08-04 21:22:30|14840.63|14760.63|14833.98|14753.98|14840.63|14760.63|14833.8|14753.8|10
1722806560000|2024-08-04 21:22:40|14832.79|14752.79|14833.42|14753.42|14833.42|14753.42|14831.88|14751.88|10
1722806570000|2024-08-04 21:22:50|14833.38|14753.38|14836.51|14756.51|14836.84|14756.84|14833.38|14753.38|10
1722806580000|2024-08-04 21:23:00|14836.09|14756.09|14836.49|14756.49|14836.52|14756.52|14835.75|14755.75|10
1722806590000|2024-08-04 21:23:10|14836.63|14756.63|14834.51|14754.51|14836.63|14756.63|14834.51|14754.51|10
1722806600000|2024-08-04 21:23:20|14834.63|14754.63|14833.14|14753.14|14834.63|14754.63|14833.14|14753.14|10
1722806610000|2024-08-04 21:23:30|14833.1|14753.1|14833.85|14753.85|14833.85|14753.85|14833.09|14753.09|10
1722806620000|2024-08-04 21:23:40|14833.95|14753.95|14835.23|14755.23|14835.25|14755.25|14833.95|14753.95|9
1722806630000|2024-08-04 21:23:50|14835.4|14755.4|14836.01|14756.01|14836.15|14756.15|14835.36|14755.36|9
1722806640000|2024-08-04 21:24:00|14835.96|14755.96|14835.86|14755.86|14835.96|14755.96|14834.98|14754.98|10
1722806650000|2024-08-04 21:24:10|14835.82|14755.82|14836.72|14756.72|14836.72|14756.72|14835.82|14755.82|10
1722806660000|2024-08-04 21:24:20|14836.91|14756.91|14838.09|14758.09|14838.09|14758.09|14836.67|14756.67|10
1722806670000|2024-08-04 21:24:30|14838.13|14758.13|14840.42|14760.42|14840.51|14760.51|14838.13|14758.13|10
1722806680000|2024-08-04 21:24:40|14840.35|14760.35|14841.8|14761.8|14842.11|14762.11|14840.35|14760.35|9
1722806690000|2024-08-04 21:24:50|14842.09|14762.09|14843.38|14763.38|14843.38|14763.38|14841.84|14761.84|10
1722806700000|2024-08-04 21:25:00|14843.69|14763.69|14846.13|14766.13|14846.13|14766.13|14843.69|14763.69|10
1722806710000|2024-08-04 21:25:10|14846.03|14766.03|14848.58|14768.58|14848.58|14768.58|14846.03|14766.03|10
1722806720000|2024-08-04 21:25:20|14848.72|14768.72|14851.04|14771.04|14851.75|14771.75|14848.72|14768.72|10
1722806730000|2024-08-04 21:25:30|14850.34|14770.34|14844.18|14764.18|14850.83|14770.83|14844.18|14764.18|10
1722806740000|2024-08-04 21:25:40|14844.09|14764.09|14844.34|14764.34|14844.34|14764.34|14843.59|14763.59|10
1722806750000|2024-08-04 21:25:50|14844.43|14764.43|14845.05|14765.05|14845.05|14765.05|14843.52|14763.52|10
1722806760000|2024-08-04 21:26:00|14845.13|14765.13|14845.72|14765.72|14846.09|14766.09|14845.13|14765.13|10
1722806770000|2024-08-04 21:26:10|14845.69|14765.69|14845.21|14765.21|14845.71|14765.71|14845.21|14765.21|9
1722806780000|2024-08-04 21:26:20|14845.2|14765.2|14845.19|14765.19|14845.62|14765.62|14845.17|14765.17|9
1722806790000|2024-08-04 21:26:30|14845.23|14765.23|14846.43|14766.43|14846.43|14766.43|14845.23|14765.23|9
1722806800000|2024-08-04 21:26:40|14846.51|14766.51|14846.51|14766.51|14846.68|14766.68|14846.27|14766.27|9
1722806810000|2024-08-04 21:26:50|14846.54|14766.54|14846.94|14766.94|14847.13|14767.13|14846.54|14766.54|10
1722806820000|2024-08-04 21:27:00|14847.24|14767.24|14843.63|14763.63|14847.24|14767.24|14843.63|14763.63|9
1722806830000|2024-08-04 21:27:10|14841.31|14761.31|14838.56|14758.56|14841.31|14761.31|14838.56|14758.56|10
1722806840000|2024-08-04 21:27:20|14838.45|14758.45|14836.8|14756.8|14838.45|14758.45|14836.63|14756.63|10
1722806850000|2024-08-04 21:27:30|14836.44|14756.44|14836.31|14756.31|14836.64|14756.64|14836.24|14756.24|10
1722806860000|2024-08-04 21:27:40|14835.93|14755.93|14836.36|14756.36|14836.37|14756.37|14835.93|14755.93|9
1722806870000|2024-08-04 21:27:50|14836.4|14756.4|14835.71|14755.71|14836.65|14756.65|14835.71|14755.71|10
1722806880000|2024-08-04 21:28:00|14835.63|14755.63|14833.39|14753.39|14835.63|14755.63|14833.39|14753.39|10
1722806890000|2024-08-04 21:28:10|14833.29|14753.29|14832.85|14752.85|14833.29|14753.29|14832.29|14752.29|9
1722806900000|2024-08-04 21:28:20|14832.5|14752.5|14830.21|14750.21|14832.5|14752.5|14830.21|14750.21|10
1722806910000|2024-08-04 21:28:30|14830.18|14750.18|14828.65|14748.65|14830.32|14750.32|14828.65|14748.65|9
1722806920000|2024-08-04 21:28:40|14828.4|14748.4|14817.38|14737.38|14828.4|14748.4|14817.38|14737.38|10
1722806930000|2024-08-04 21:28:50|14816.71|14736.71|14816.8|14736.8|14817.55|14737.55|14816.71|14736.71|9
1722806940000|2024-08-04 21:29:00|14817.2|14737.2|14809.63|14729.63|14817.79|14737.79|14809.63|14729.63|10
1722806950000|2024-08-04 21:29:10|14809.56|14729.56|14809.68|14729.68|14810.75|14730.75|14809.45|14729.45|10
1722806960000|2024-08-04 21:29:20|14809.66|14729.66|14810|14730|14810|14730|14808.69|14728.69|10
1722806970000|2024-08-04 21:29:30|14809.82|14729.82|14809.59|14729.59|14810.58|14730.58|14809.34|14729.34|9
1722806980000|2024-08-04 21:29:40|14809.86|14729.86|14812.77|14732.77|14812.83|14732.83|14809.82|14729.82|10
1722806990000|2024-08-04 21:29:50|14813.33|14733.33|14814.63|14734.63|14814.8|14734.8|14813.33|14733.33|9
1722807000000|2024-08-04 21:30:00|14814.74|14734.74|14813.99|14733.99|14815.07|14735.07|14813.82|14733.82|9
1722807010000|2024-08-04 21:30:10|14813.98|14733.98|14815.73|14735.73|14815.73|14735.73|14813.98|14733.98|9
1722807020000|2024-08-04 21:30:20|14815.75|14735.75|14817.26|14737.26|14817.26|14737.26|14815.75|14735.75|10
1722807030000|2024-08-04 21:30:30|14816.73|14736.73|14817.13|14737.13|14817.16|14737.16|14816.16|14736.16|9
1722807040000|2024-08-04 21:30:40|14817.25|14737.25|14817.23|14737.23|14817.58|14737.58|14817.21|14737.21|9
1722807050000|2024-08-04 21:30:50|14817.5|14737.5|14818.04|14738.04|14818.04|14738.04|14817.5|14737.5|10
1722807060000|2024-08-04 21:31:00|14818.05|14738.05|14821.56|14741.56|14821.56|14741.56|14818.05|14738.05|9
1722807070000|2024-08-04 21:31:10|14821.96|14741.96|14824.1|14744.1|14824.2|14744.2|14821.96|14741.96|10
1722807080000|2024-08-04 21:31:20|14824.15|14744.15|14825.83|14745.83|14825.83|14745.83|14823.1|14743.1|10
1722807090000|2024-08-04 21:31:30|14825.71|14745.71|14824.43|14744.43|14825.81|14745.81|14824.41|14744.41|10
1722807100000|2024-08-04 21:31:40|14824.41|14744.41|14824.99|14744.99|14824.99|14744.99|14824.41|14744.41|9
1722807110000|2024-08-04 21:31:50|14825.28|14745.28|14825.47|14745.47|14825.52|14745.52|14825.06|14745.06|10
1722807120000|2024-08-04 21:32:00|14825.82|14745.82|14826.64|14746.64|14826.84|14746.84|14825.82|14745.82|10
1722807130000|2024-08-04 21:32:10|14826.55|14746.55|14826.66|14746.66|14826.78|14746.78|14826.55|14746.55|10
1722807140000|2024-08-04 21:32:20|14826.71|14746.71|14826.9|14746.9|14827.1|14747.1|14826.71|14746.71|10
1722807150000|2024-08-04 21:32:30|14826.84|14746.84|14828.28|14748.28|14828.28|14748.28|14826.67|14746.67|10
1722807160000|2024-08-04 21:32:40|14828.39|14748.39|14828.89|14748.89|14828.95|14748.95|14828.39|14748.39|9
1722807170000|2024-08-04 21:32:50|14829.24|14749.24|14830.99|14750.99|14831.32|14751.32|14829.24|14749.24|9
1722807180000|2024-08-04 21:33:00|14830.82|14750.82|14829|14749|14830.82|14750.82|14826.16|14746.16|10
1722807190000|2024-08-04 21:33:10|14830.48|14750.48|14835.24|14755.24|14835.29|14755.29|14830.48|14750.48|10
1722807200000|2024-08-04 21:33:20|14835.7|14755.7|14841.61|14761.61|14841.61|14761.61|14835.7|14755.7|10
1722807210000|2024-08-04 21:33:30|14841.66|14761.66|14843.96|14763.96|14843.96|14763.96|14841.55|14761.55|10
1722807220000|2024-08-04 21:33:40|14843.37|14763.37|14843.16|14763.16|14843.37|14763.37|14841.97|14761.97|10
1722807230000|2024-08-04 21:33:50|14842.81|14762.81|14839.95|14759.95|14843.35|14763.35|14839.95|14759.95|10
1722807240000|2024-08-04 21:34:00|14839.69|14759.69|14836.8|14756.8|14839.83|14759.83|14836.8|14756.8|10
1722807250000|2024-08-04 21:34:10|14836.58|14756.58|14832.57|14752.57|14836.73|14756.73|14832.57|14752.57|10
1722807260000|2024-08-04 21:34:20|14832.66|14752.66|14826|14746|14832.66|14752.66|14826|14746|10
1722807270000|2024-08-04 21:34:30|14825.36|14745.36|14824.24|14744.24|14825.36|14745.36|14824.24|14744.24|10
1722807280000|2024-08-04 21:34:40|14824.17|14744.17|14818.99|14738.99|14824.17|14744.17|14818.99|14738.99|10
1722807290000|2024-08-04 21:34:50|14818.98|14738.98|14807.83|14727.83|14818.98|14738.98|14806.69|14726.69|10
1722807300000|2024-08-04 21:35:00|14806.73|14726.73|14805.93|14725.93|14807.51|14727.51|14805.93|14725.93|10
1722807310000|2024-08-04 21:35:10|14805.84|14725.84|14804.57|14724.57|14805.84|14725.84|14803.55|14723.55|10
1722807320000|2024-08-04 21:35:20|14804.69|14724.69|14801.73|14721.73|14805.14|14725.14|14801.73|14721.73|10
1722807330000|2024-08-04 21:35:30|14802.45|14722.45|14804.54|14724.54|14804.54|14724.54|14802.45|14722.45|10
1722807340000|2024-08-04 21:35:40|14804.26|14724.26|14806.41|14726.41|14806.41|14726.41|14804.26|14724.26|10
1722807350000|2024-08-04 21:35:50|14806.55|14726.55|14810.45|14730.45|14810.45|14730.45|14806.55|14726.55|9
1722807360000|2024-08-04 21:36:00|14810.64|14730.64|14810.61|14730.61|14811.21|14731.21|14809.19|14729.19|10
1722807370000|2024-08-04 21:36:10|14810.54|14730.54|14810.76|14730.76|14811.42|14731.42|14810.54|14730.54|10
1722807380000|2024-08-04 21:36:20|14810.54|14730.54|14812.04|14732.04|14812.04|14732.04|14810.37|14730.37|10
1722807390000|2024-08-04 21:36:30|14809.13|14729.13|14815.18|14735.18|14815.36|14735.36|14809.13|14729.13|10
1722807400000|2024-08-04 21:36:40|14815.31|14735.31|14820.66|14740.66|14820.68|14740.68|14815.31|14735.31|10
1722807410000|2024-08-04 21:36:50|14820.65|14740.65|14820.4|14740.4|14821.58|14741.58|14820.4|14740.4|10
1722807420000|2024-08-04 21:37:00|14821.15|14741.15|14822.71|14742.71|14823.16|14743.16|14821.15|14741.15|10
1722807430000|2024-08-04 21:37:10|14822.74|14742.74|14823.41|14743.41|14824.32|14744.32|14822.74|14742.74|10
1722807440000|2024-08-04 21:37:20|14823.69|14743.69|14822.5|14742.5|14823.71|14743.71|14822.5|14742.5|10
1722807450000|2024-08-04 21:37:30|14821.93|14741.93|14822.97|14742.97|14822.97|14742.97|14821.77|14741.77|9
1722807460000|2024-08-04 21:37:40|14822.72|14742.72|14824.75|14744.75|14824.86|14744.86|14822.71|14742.71|10
1722807470000|2024-08-04 21:37:50|14824.82|14744.82|14826.41|14746.41|14826.61|14746.61|14824.56|14744.56|8
1722807480000|2024-08-04 21:38:00|14826.44|14746.44|14826.62|14746.62|14826.63|14746.63|14826.16|14746.16|10
1722807490000|2024-08-04 21:38:10|14827.09|14747.09|14825.57|14745.57|14827.11|14747.11|14825.23|14745.23|10
1722807500000|2024-08-04 21:38:20|14825.72|14745.72|14822.8|14742.8|14825.72|14745.72|14822.74|14742.74|10
1722807510000|2024-08-04 21:38:30|14823.14|14743.14|14818.06|14738.06|14823.14|14743.14|14818.06|14738.06|10
1722807520000|2024-08-04 21:38:40|14818.09|14738.09|14811.31|14731.31|14818.17|14738.17|14811.31|14731.31|10
1722807530000|2024-08-04 21:38:50|14810.14|14730.14|14810.68|14730.68|14811.34|14731.34|14809|14729|10
1722807540000|2024-08-04 21:39:00|14810.98|14730.98|14808.73|14728.73|14811.48|14731.48|14808.56|14728.56|10
1722807550000|2024-08-04 21:39:10|14808.43|14728.43|14808.12|14728.12|14809.18|14729.18|14808.05|14728.05|9
1722807560000|2024-08-04 21:39:20|14808.06|14728.06|14809.86|14729.86|14810.35|14730.35|14807.82|14727.82|9
1722807570000|2024-08-04 21:39:30|14809.79|14729.79|14812.67|14732.67|14812.67|14732.67|14809.79|14729.79|9
1722807580000|2024-08-04 21:39:40|14813.1|14733.1|14814.4|14734.4|14814.43|14734.43|14813.04|14733.04|10
1722807590000|2024-08-04 21:39:50|14814.39|14734.39|14816.68|14736.68|14817.02|14737.02|14814.39|14734.39|10
1722807600000|2024-08-04 21:40:00|14816.77|14736.77|14815.64|14735.64|14816.77|14736.77|14815.48|14735.48|10
1722807610000|2024-08-04 21:40:10|14815.97|14735.97|14819.65|14739.65|14819.65|14739.65|14815.97|14735.97|10
1722807620000|2024-08-04 21:40:20|14819.48|14739.48|14822.05|14742.05|14822.05|14742.05|14819.48|14739.48|10
1722807630000|2024-08-04 21:40:30|14821.97|14741.97|14821.11|14741.11|14822.24|14742.24|14821.11|14741.11|10
1722807640000|2024-08-04 21:40:40|14821|14741|14821.24|14741.24|14821.28|14741.28|14820.94|14740.94|9
1722807650000|2024-08-04 21:40:50|14821.22|14741.22|14824.92|14744.92|14824.92|14744.92|14821.18|14741.18|9
1722807660000|2024-08-04 21:41:00|14824.96|14744.96|14823.28|14743.28|14824.96|14744.96|14823.28|14743.28|9
1722807670000|2024-08-04 21:41:10|14822.87|14742.87|14820.2|14740.2|14822.87|14742.87|14820.2|14740.2|10
1722807680000|2024-08-04 21:41:20|14820.15|14740.15|14821.77|14741.77|14821.77|14741.77|14819.81|14739.81|10
1722807690000|2024-08-04 21:41:30|14821.84|14741.84|14821.56|14741.56|14822.31|14742.31|14821.52|14741.52|10
1722807700000|2024-08-04 21:41:40|14821.73|14741.73|14821.52|14741.52|14821.77|14741.77|14821.48|14741.48|10
1722807710000|2024-08-04 21:41:50|14821.54|14741.54|14822.25|14742.25|14822.25|14742.25|14821.52|14741.52|9
1722807720000|2024-08-04 21:42:00|14822.2|14742.2|14822.98|14742.98|14822.98|14742.98|14822.12|14742.12|10
1722807730000|2024-08-04 21:42:10|14823.11|14743.11|14826.79|14746.79|14826.79|14746.79|14823.1|14743.1|10
1722807740000|2024-08-04 21:42:20|14826.85|14746.85|14829.42|14749.42|14829.42|14749.42|14826.66|14746.66|10
1722807750000|2024-08-04 21:42:30|14829.66|14749.66|14831.93|14751.93|14831.93|14751.93|14829.66|14749.66|10
1722807760000|2024-08-04 21:42:40|14831.87|14751.87|14830.06|14750.06|14831.87|14751.87|14830.06|14750.06|10
1722807770000|2024-08-04 21:42:50|14829.93|14749.93|14828.78|14748.78|14829.93|14749.93|14828.74|14748.74|10
1722807780000|2024-08-04 21:43:00|14829.22|14749.22|14828.77|14748.77|14829.22|14749.22|14828.77|14748.77|9
1722807790000|2024-08-04 21:43:10|14828.79|14748.79|14829.49|14749.49|14829.49|14749.49|14828.53|14748.53|10
1722807800000|2024-08-04 21:43:20|14829.88|14749.88|14830.16|14750.16|14830.16|14750.16|14829.76|14749.76|10
1722807810000|2024-08-04 21:43:30|14830.89|14750.89|14832|14752|14832|14752|14830.89|14750.89|10
1722807820000|2024-08-04 21:43:40|14832.12|14752.12|14833.36|14753.36|14833.36|14753.36|14831.96|14751.96|10
1722807830000|2024-08-04 21:43:50|14833.32|14753.32|14833.61|14753.61|14833.69|14753.69|14833.32|14753.32|10
1722807840000|2024-08-04 21:44:00|14833.64|14753.64|14835.02|14755.02|14835.02|14755.02|14833.64|14753.64|9
1722807850000|2024-08-04 21:44:10|14835.04|14755.04|14834.58|14754.58|14835.24|14755.24|14834.3|14754.3|10
1722807860000|2024-08-04 21:44:20|14835.57|14755.57|14836.34|14756.34|14836.4|14756.4|14835.57|14755.57|9
1722807870000|2024-08-04 21:44:30|14836.38|14756.38|14837.18|14757.18|14837.18|14757.18|14836.34|14756.34|10
1722807880000|2024-08-04 21:44:40|14837.19|14757.19|14836.99|14756.99|14837.36|14757.36|14836.99|14756.99|10
1722807890000|2024-08-04 21:44:50|14836.9|14756.9|14837.19|14757.19|14837.27|14757.27|14836.75|14756.75|10
1722807900000|2024-08-04 21:45:00|14836.85|14756.85|14836.68|14756.68|14837.37|14757.37|14835.76|14755.76|10
1722807910000|2024-08-04 21:45:10|14837.7|14757.7|14840.2|14760.2|14840.2|14760.2|14837.07|14757.07|10
1722807920000|2024-08-04 21:45:20|14840.38|14760.38|14841.4|14761.4|14841.4|14761.4|14840.29|14760.29|10
1722807930000|2024-08-04 21:45:30|14842.09|14762.09|14845.59|14765.59|14845.59|14765.59|14842.09|14762.09|10
1722807940000|2024-08-04 21:45:40|14845.85|14765.85|14847.05|14767.05|14848.19|14768.19|14845.85|14765.85|9
1722807950000|2024-08-04 21:45:50|14847.75|14767.75|14850.9|14770.9|14850.9|14770.9|14847.75|14767.75|10
1722807960000|2024-08-04 21:46:00|14850.67|14770.67|14850.38|14770.38|14851.35|14771.35|14850.34|14770.34|10
1722807970000|2024-08-04 21:46:10|14850.2|14770.2|14849.94|14769.94|14850.2|14770.2|14849.77|14769.77|10
1722807980000|2024-08-04 21:46:20|14849.93|14769.93|14849.8|14769.8|14850.1|14770.1|14849.75|14769.75|9
1722807990000|2024-08-04 21:46:30|14848.85|14768.85|14848.92|14768.92|14849.09|14769.09|14848.47|14768.47|10
1722808000000|2024-08-04 21:46:40|14849.11|14769.11|14849.15|14769.15|14849.16|14769.16|14848.83|14768.83|10
1722808010000|2024-08-04 21:46:50|14849.22|14769.22|14846.49|14766.49|14849.22|14769.22|14846.32|14766.32|10
1722808020000|2024-08-04 21:47:00|14846.52|14766.52|14846.54|14766.54|14846.58|14766.58|14846.25|14766.25|10
1722808030000|2024-08-04 21:47:10|14846.49|14766.49|14847.71|14767.71|14847.71|14767.71|14846.49|14766.49|10
1722808040000|2024-08-04 21:47:20|14847.62|14767.62|14847.88|14767.88|14847.88|14767.88|14847.62|14767.62|8
1722808050000|2024-08-04 21:47:30|14847.81|14767.81|14848.99|14768.99|14848.99|14768.99|14847.7|14767.7|10
1722808060000|2024-08-04 21:47:40|14848.95|14768.95|14852.21|14772.21|14852.21|14772.21|14848.95|14768.95|9
1722808070000|2024-08-04 21:47:50|14852.23|14772.23|14856.27|14776.27|14856.27|14776.27|14852.17|14772.17|10
1722808080000|2024-08-04 21:48:00|14855.41|14775.41|14862.01|14782.01|14863.22|14783.22|14855|14775|10
1722808090000|2024-08-04 21:48:10|14862.41|14782.41|14860.29|14780.29|14862.41|14782.41|14860.29|14780.29|10
1722808100000|2024-08-04 21:48:20|14860.25|14780.25|14858.8|14778.8|14860.25|14780.25|14858.8|14778.8|9
1722808110000|2024-08-04 21:48:30|14858.47|14778.47|14857.86|14777.86|14860.15|14780.15|14857.86|14777.86|10
1722808120000|2024-08-04 21:48:40|14857.63|14777.63|14855.49|14775.49|14857.63|14777.63|14855.21|14775.21|10
1722808130000|2024-08-04 21:48:50|14855.46|14775.46|14854.36|14774.36|14855.64|14775.64|14854.21|14774.21|10
1722808140000|2024-08-04 21:49:00|14854.3|14774.3|14855.3|14775.3|14855.3|14775.3|14854.18|14774.18|10
1722808150000|2024-08-04 21:49:10|14855.43|14775.43|14854.74|14774.74|14855.43|14775.43|14854.74|14774.74|10
1722808160000|2024-08-04 21:49:20|14854.5|14774.5|14854.55|14774.55|14854.87|14774.87|14854.39|14774.39|10
1722808170000|2024-08-04 21:49:30|14854.49|14774.49|14853.59|14773.59|14854.49|14774.49|14852.83|14772.83|10
1722808180000|2024-08-04 21:49:40|14853.99|14773.99|14853.57|14773.57|14854.14|14774.14|14853.57|14773.57|10
1722808190000|2024-08-04 21:49:50|14853.26|14773.26|14852.55|14772.55|14853.26|14773.26|14852.38|14772.38|10
1722808200000|2024-08-04 21:50:00|14852.57|14772.57|14851.43|14771.43|14852.61|14772.61|14851.43|14771.43|9
1722808210000|2024-08-04 21:50:10|14851.46|14771.46|14849.57|14769.57|14851.86|14771.86|14849.53|14769.53|10
1722808220000|2024-08-04 21:50:20|14849.85|14769.85|14848.28|14768.28|14849.85|14769.85|14848.23|14768.23|9
1722808230000|2024-08-04 21:50:30|14848.14|14768.14|14846.5|14766.5|14848.14|14768.14|14846.35|14766.35|10
1722808240000|2024-08-04 21:50:40|14845.83|14765.83|14845.33|14765.33|14845.95|14765.95|14845.33|14765.33|9
1722808250000|2024-08-04 21:50:50|14845.72|14765.72|14844.5|14764.5|14846.14|14766.14|14844.49|14764.49|9
1722808260000|2024-08-04 21:51:00|14844.43|14764.43|14845.7|14765.7|14845.7|14765.7|14844.43|14764.43|10
1722808270000|2024-08-04 21:51:10|14846.18|14766.18|14846.24|14766.24|14846.34|14766.34|14846.03|14766.03|10
1722808280000|2024-08-04 21:51:20|14846.31|14766.31|14846.24|14766.24|14846.42|14766.42|14845.89|14765.89|9
1722808290000|2024-08-04 21:51:30|14846.96|14766.96|14846.47|14766.47|14846.96|14766.96|14845.81|14765.81|9
1722808300000|2024-08-04 21:51:40|14846.53|14766.53|14846.83|14766.83|14847.03|14767.03|14846.53|14766.53|8
1722808310000|2024-08-04 21:51:50|14846.69|14766.69|14843.21|14763.21|14846.95|14766.95|14843.21|14763.21|10
1722808320000|2024-08-04 21:52:00|14842.91|14762.91|14843.22|14763.22|14843.22|14763.22|14842.6|14762.6|10
1722808330000|2024-08-04 21:52:10|14843.21|14763.21|14843.8|14763.8|14843.98|14763.98|14842.84|14762.84|10
1722808340000|2024-08-04 21:52:20|14843.53|14763.53|14843.2|14763.2|14844.13|14764.13|14843.16|14763.16|10
1722808350000|2024-08-04 21:52:30|14843.13|14763.13|14838.01|14758.01|14843.13|14763.13|14838.01|14758.01|10
1722808360000|2024-08-04 21:52:40|14837.74|14757.74|14836.2|14756.2|14837.74|14757.74|14836.2|14756.2|8
1722808370000|2024-08-04 21:52:50|14835.74|14755.74|14835.38|14755.38|14835.77|14755.77|14835.32|14755.32|10
1722808380000|2024-08-04 21:53:00|14835.22|14755.22|14833.44|14753.44|14835.22|14755.22|14832.32|14752.32|10
1722808390000|2024-08-04 21:53:10|14833.43|14753.43|14832.51|14752.51|14833.66|14753.66|14832.51|14752.51|9
1722808400000|2024-08-04 21:53:20|14832.29|14752.29|14830.83|14750.83|14832.38|14752.38|14830.83|14750.83|10
1722808410000|2024-08-04 21:53:30|14830.81|14750.81|14830.24|14750.24|14830.81|14750.81|14830.08|14750.08|10
1722808420000|2024-08-04 21:53:40|14829.89|14749.89|14826.6|14746.6|14829.89|14749.89|14826.6|14746.6|10
1722808430000|2024-08-04 21:53:50|14826.01|14746.01|14817.72|14737.72|14826.01|14746.01|14817.72|14737.72|10
1722808440000|2024-08-04 21:54:00|14816.45|14736.45|14812.04|14732.04|14816.45|14736.45|14811.31|14731.31|10
1722808450000|2024-08-04 21:54:10|14811.73|14731.73|14813.63|14733.63|14813.66|14733.66|14811.73|14731.73|8
1722808460000|2024-08-04 21:54:20|14812.88|14732.88|14810.26|14730.26|14813.17|14733.17|14810.06|14730.06|10
1722808470000|2024-08-04 21:54:30|14810.16|14730.16|14809.5|14729.5|14810.16|14730.16|14809.39|14729.39|10
1722808480000|2024-08-04 21:54:40|14809.54|14729.54|14809.05|14729.05|14809.54|14729.54|14808.26|14728.26|10
1722808490000|2024-08-04 21:54:50|14808.98|14728.98|14808.46|14728.46|14809.33|14729.33|14808.46|14728.46|9
1722808500000|2024-08-04 21:55:00|14807.8|14727.8|14807.55|14727.55|14808.05|14728.05|14807.45|14727.45|8
1722808510000|2024-08-04 21:55:10|14807.48|14727.48|14806.79|14726.79|14807.48|14727.48|14806.77|14726.77|9
1722808520000|2024-08-04 21:55:20|14806.5|14726.5|14802.95|14722.95|14806.5|14726.5|14802.95|14722.95|10
1722808530000|2024-08-04 21:55:30|14802.75|14722.75|14798.93|14718.93|14802.75|14722.75|14798.93|14718.93|10
1722808540000|2024-08-04 21:55:40|14799.33|14719.33|14797.36|14717.36|14799.38|14719.38|14796.8|14716.8|10
1722808550000|2024-08-04 21:55:50|14796.5|14716.5|14792.89|14712.89|14796.84|14716.84|14792.89|14712.89|10
1722808560000|2024-08-04 21:56:00|14792.73|14712.73|14792.48|14712.48|14792.86|14712.86|14792.48|14712.48|9
1722808570000|2024-08-04 21:56:10|14792.34|14712.34|14791.86|14711.86|14792.34|14712.34|14791.78|14711.78|10
1722808580000|2024-08-04 21:56:20|14791.84|14711.84|14788.39|14708.39|14791.84|14711.84|14788.39|14708.39|10
1722808590000|2024-08-04 21:56:30|14788.23|14708.23|14788.81|14708.81|14788.85|14708.85|14788.23|14708.23|10
1722808600000|2024-08-04 21:56:40|14789.01|14709.01|14788.86|14708.86|14789.2|14709.2|14788.76|14708.76|10
1722808610000|2024-08-04 21:56:50|14788.22|14708.22|14787.27|14707.27|14788.22|14708.22|14787.24|14707.24|10
1722808620000|2024-08-04 21:57:00|14786.32|14706.32|14785|14705|14786.32|14706.32|14784.82|14704.82|10
1722808630000|2024-08-04 21:57:10|14784.77|14704.77|14784.48|14704.48|14784.9|14704.9|14784.4|14704.4|10
1722808640000|2024-08-04 21:57:20|14783.57|14703.57|14782.85|14702.85|14784.05|14704.05|14782.73|14702.73|10
1722808650000|2024-08-04 21:57:30|14782.74|14702.74|14779.16|14699.16|14782.74|14702.74|14779.16|14699.16|10
1722808660000|2024-08-04 21:57:40|14779|14699|14779.04|14699.04|14779.12|14699.12|14778.75|14698.75|10
1722808670000|2024-08-04 21:57:50|14778.74|14698.74|14780|14700|14780.05|14700.05|14778.71|14698.71|10
1722808680000|2024-08-04 21:58:00|14779.98|14699.98|14780.79|14700.79|14780.79|14700.79|14779.8|14699.8|8
1722808690000|2024-08-04 21:58:10|14780.75|14700.75|14784.35|14704.35|14784.35|14704.35|14780.75|14700.75|10
1722808700000|2024-08-04 21:58:20|14785.23|14705.23|14792.25|14712.25|14792.25|14712.25|14785.23|14705.23|10
1722808710000|2024-08-04 21:58:30|14794.31|14714.31|14796.45|14716.45|14797.22|14717.22|14794.31|14714.31|10
1722808720000|2024-08-04 21:58:40|14797.21|14717.21|14797.12|14717.12|14797.95|14717.95|14796.62|14716.62|10
1722808730000|2024-08-04 21:58:50|14797.11|14717.11|14796.74|14716.74|14797.35|14717.35|14795.95|14715.95|9
1722808740000|2024-08-04 21:59:00|14796.2|14716.2|14802.34|14722.34|14802.34|14722.34|14796.09|14716.09|10
1722808750000|2024-08-04 21:59:10|14802.73|14722.73|14801.9|14721.9|14803.29|14723.29|14801.77|14721.77|10
1722808760000|2024-08-04 21:59:20|14801.46|14721.46|14801.28|14721.28|14802.04|14722.04|14801.08|14721.08|10
1722808770000|2024-08-04 21:59:30|14801.37|14721.37|14801.93|14721.93|14802.11|14722.11|14801.37|14721.37|10
1722808780000|2024-08-04 21:59:40|14801.84|14721.84|14802.27|14722.27|14802.27|14722.27|14801.25|14721.25|8
1722808790000|2024-08-04 21:59:50|14801.96|14721.96|14802.16|14722.16|14802.16|14722.16|14801.73|14721.73|7
1722808800000|2024-08-04 22:00:00|14802.2|14722.2|14804.82|14724.82|14804.82|14724.82|14801.67|14721.67|10
1722808810000|2024-08-04 22:00:10|14805.52|14725.52|14809.65|14729.65|14809.65|14729.65|14805.28|14725.28|10
1722808820000|2024-08-04 22:00:20|14809.79|14729.79|14811.27|14731.27|14811.27|14731.27|14807|14727|10
1722808830000|2024-08-04 22:00:30|14810.97|14730.97|14811.2|14731.2|14811.89|14731.89|14810.19|14730.19|10
1722808840000|2024-08-04 22:00:40|14811.44|14731.44|14811.91|14731.91|14812.43|14732.43|14810.74|14730.74|10
1722808850000|2024-08-04 22:00:50|14812.3|14732.3|14812.35|14732.35|14813.03|14733.03|14812.13|14732.13|10
1722808860000|2024-08-04 22:01:00|14813.04|14733.04|14815.3|14735.3|14815.35|14735.35|14812.9|14732.9|10
1722808870000|2024-08-04 22:01:10|14815.39|14735.39|14817.6|14737.6|14817.6|14737.6|14815.39|14735.39|10
1722808880000|2024-08-04 22:01:20|14817.9|14737.9|14816.79|14736.79|14817.9|14737.9|14816.4|14736.4|10
1722808890000|2024-08-04 22:01:30|14816.25|14736.25|14816.95|14736.95|14816.95|14736.95|14816.08|14736.08|10
1722808900000|2024-08-04 22:01:40|14816.97|14736.97|14809|14729|14816.97|14736.97|14809|14729|10
1722808910000|2024-08-04 22:01:50|14808.22|14728.22|14801.43|14721.43|14808.22|14728.22|14801.43|14721.43|10
1722808920000|2024-08-04 22:02:00|14801.41|14721.41|14804.75|14724.75|14804.75|14724.75|14801.23|14721.23|10
1722808930000|2024-08-04 22:02:10|14805.43|14725.43|14806.03|14726.03|14806.65|14726.65|14804.53|14724.53|9
1722808940000|2024-08-04 22:02:20|14806.11|14726.11|14806.77|14726.77|14806.99|14726.99|14806.11|14726.11|10
1722808950000|2024-08-04 22:02:30|14806.8|14726.8|14807.82|14727.82|14807.82|14727.82|14806.8|14726.8|10
1722808960000|2024-08-04 22:02:40|14807.83|14727.83|14806.2|14726.2|14807.83|14727.83|14806.2|14726.2|10
1722808970000|2024-08-04 22:02:50|14806.32|14726.32|14805.37|14725.37|14806.32|14726.32|14805.31|14725.31|10
1722808980000|2024-08-04 22:03:00|14805.69|14725.69|14807.77|14727.77|14808.29|14728.29|14805.69|14725.69|10
1722808990000|2024-08-04 22:03:10|14807.73|14727.73|14807.46|14727.46|14807.73|14727.73|14806.76|14726.76|10
1722809000000|2024-08-04 22:03:20|14807.43|14727.43|14807.07|14727.07|14807.95|14727.95|14807.07|14727.07|9
1722809010000|2024-08-04 22:03:30|14806.28|14726.28|14803.92|14723.92|14806.28|14726.28|14803.92|14723.92|10
1722809020000|2024-08-04 22:03:40|14802.01|14722.01|14796.9|14716.9|14802.01|14722.01|14796.9|14716.9|10
1722809030000|2024-08-04 22:03:50|14794.36|14714.36|14790.68|14710.68|14794.39|14714.39|14790.68|14710.68|10
1722809040000|2024-08-04 22:04:00|14789.39|14709.39|14783.35|14703.35|14789.39|14709.39|14783.35|14703.35|10
1722809050000|2024-08-04 22:04:10|14781.89|14701.89|14777.63|14697.63|14781.89|14701.89|14777.63|14697.63|10
1722809060000|2024-08-04 22:04:20|14777.93|14697.93|14780.52|14700.52|14780.52|14700.52|14777.67|14697.67|10
1722809070000|2024-08-04 22:04:30|14780.67|14700.67|14788.13|14708.13|14788.13|14708.13|14780.67|14700.67|10
1722809080000|2024-08-04 22:04:40|14788.05|14708.05|14787.47|14707.47|14789.15|14709.15|14787.47|14707.47|10
1722809090000|2024-08-04 22:04:50|14787.33|14707.33|14785.99|14705.99|14787.62|14707.62|14785.99|14705.99|10
1722809100000|2024-08-04 22:05:00|14786.27|14706.27|14789.03|14709.03|14789.39|14709.39|14786.27|14706.27|9
1722809110000|2024-08-04 22:05:10|14789.36|14709.36|14793.45|14713.45|14793.51|14713.51|14789.36|14709.36|10
1722809120000|2024-08-04 22:05:20|14795.19|14715.19|14804.73|14724.73|14804.73|14724.73|14795.19|14715.19|10
1722809130000|2024-08-04 22:05:30|14804.66|14724.66|14807.68|14727.68|14809.48|14729.48|14804.66|14724.66|10
1722809140000|2024-08-04 22:05:40|14805.9|14725.9|14805.02|14725.02|14806.38|14726.38|14805.02|14725.02|10
1722809150000|2024-08-04 22:05:50|14805.11|14725.11|14805.57|14725.57|14805.57|14725.57|14803.63|14723.63|9
1722809160000|2024-08-04 22:06:00|14805.63|14725.63|14800.4|14720.4|14805.63|14725.63|14799.93|14719.93|10
1722809170000|2024-08-04 22:06:10|14800.5|14720.5|14803.52|14723.52|14803.52|14723.52|14800.5|14720.5|10
1722809180000|2024-08-04 22:06:20|14803.89|14723.89|14809.63|14729.63|14809.63|14729.63|14803.89|14723.89|10
1722809190000|2024-08-04 22:06:30|14809.92|14729.92|14806.08|14726.08|14809.92|14729.92|14805.25|14725.25|10
1722809200000|2024-08-04 22:06:40|14806.01|14726.01|14803.04|14723.04|14806.38|14726.38|14802.39|14722.39|10
1722809210000|2024-08-04 22:06:50|14803.2|14723.2|14805.1|14725.1|14805.1|14725.1|14803.2|14723.2|9
1722809220000|2024-08-04 22:07:00|14805.36|14725.36|14807.76|14727.76|14807.76|14727.76|14805.36|14725.36|10
1722809230000|2024-08-04 22:07:10|14807.97|14727.97|14809.43|14729.43|14809.43|14729.43|14807.91|14727.91|9
1722809240000|2024-08-04 22:07:20|14809.4|14729.4|14806.73|14726.73|14809.97|14729.97|14806.73|14726.73|10
1722809250000|2024-08-04 22:07:30|14806.07|14726.07|14803.05|14723.05|14806.07|14726.07|14803.01|14723.01|10
1722809260000|2024-08-04 22:07:40|14803.73|14723.73|14805.63|14725.63|14805.63|14725.63|14803.52|14723.52|10
1722809270000|2024-08-04 22:07:50|14805.9|14725.9|14808.9|14728.9|14808.9|14728.9|14805.9|14725.9|9
1722809280000|2024-08-04 22:08:00|14809.79|14729.79|14812.32|14732.32|14812.32|14732.32|14809.79|14729.79|10
1722809290000|2024-08-04 22:08:10|14812.44|14732.44|14822.02|14742.02|14822.02|14742.02|14812.44|14732.44|10
1722809300000|2024-08-04 22:08:20|14822.46|14742.46|14831.95|14751.95|14831.95|14751.95|14822.46|14742.46|10
1722809310000|2024-08-04 22:08:30|14831.61|14751.61|14832.22|14752.22|14834.46|14754.46|14831.61|14751.61|10
1722809320000|2024-08-04 22:08:40|14832.65|14752.65|14830.84|14750.84|14833.06|14753.06|14830.84|14750.84|10
1722809330000|2024-08-04 22:08:50|14830.45|14750.45|14831.5|14751.5|14831.67|14751.67|14830.37|14750.37|10
1722809340000|2024-08-04 22:09:00|14831.68|14751.68|14833.37|14753.37|14833.37|14753.37|14831.35|14751.35|10
1722809350000|2024-08-04 22:09:10|14833.47|14753.47|14834.4|14754.4|14834.4|14754.4|14833.22|14753.22|9
1722809360000|2024-08-04 22:09:20|14834.09|14754.09|14838.86|14758.86|14838.86|14758.86|14834.09|14754.09|10
1722809370000|2024-08-04 22:09:30|14839.33|14759.33|14846.18|14766.18|14846.18|14766.18|14839.33|14759.33|10
1722809380000|2024-08-04 22:09:40|14846.49|14766.49|14848.87|14768.87|14851.13|14771.13|14846.49|14766.49|10
1722809390000|2024-08-04 22:09:50|14849.35|14769.35|14854.51|14774.51|14854.51|14774.51|14849.35|14769.35|10
1722809400000|2024-08-04 22:10:00|14855.41|14775.41|14863.92|14783.92|14864.47|14784.47|14855.41|14775.41|10
1722809410000|2024-08-04 22:10:10|14864.23|14784.23|14867.7|14787.7|14867.7|14787.7|14864.23|14784.23|10
1722809420000|2024-08-04 22:10:20|14867.49|14787.49|14870.78|14790.78|14870.84|14790.84|14867.49|14787.49|10
1722809430000|2024-08-04 22:10:30|14871.12|14791.12|14882.83|14802.83|14882.83|14802.83|14870.88|14790.88|10
1722809440000|2024-08-04 22:10:40|14884.96|14804.96|14891.12|14811.12|14891.48|14811.48|14884.96|14804.96|10
1722809450000|2024-08-04 22:10:50|14891.75|14811.75|14895.36|14815.36|14895.4|14815.4|14891.39|14811.39|10
1722809460000|2024-08-04 22:11:00|14895.13|14815.13|14892.54|14812.54|14895.13|14815.13|14891.73|14811.73|9
1722809470000|2024-08-04 22:11:10|14892.43|14812.43|14897.42|14817.42|14897.63|14817.63|14892.43|14812.43|10
1722809480000|2024-08-04 22:11:20|14898.47|14818.47|14901|14821|14901|14821|14897.79|14817.79|10
1722809490000|2024-08-04 22:11:30|14901.07|14821.07|14912.81|14832.81|14912.81|14832.81|14901.07|14821.07|10
1722809500000|2024-08-04 22:11:40|14915.11|14835.11|14919.53|14839.53|14920.25|14840.25|14915.11|14835.11|10
1722809510000|2024-08-04 22:11:50|14920.04|14840.04|14924.58|14844.58|14924.58|14844.58|14920.04|14840.04|10
1722809520000|2024-08-04 22:12:00|14924.9|14844.9|14918.32|14838.32|14925.48|14845.48|14918.32|14838.32|10
1722809530000|2024-08-04 22:12:10|14917.32|14837.32|14914.5|14834.5|14918.01|14838.01|14914.32|14834.32|10
1722809540000|2024-08-04 22:12:20|14913.17|14833.17|14910.81|14830.81|14913.17|14833.17|14910.44|14830.44|10
1722809550000|2024-08-04 22:12:30|14909.66|14829.66|14905.3|14825.3|14910.15|14830.15|14904.34|14824.34|10
1722809560000|2024-08-04 22:12:40|14905.26|14825.26|14911.79|14831.79|14912.19|14832.19|14905.26|14825.26|10
1722809570000|2024-08-04 22:12:50|14912.09|14832.09|14910.73|14830.73|14912.09|14832.09|14910.22|14830.22|9
1722809580000|2024-08-04 22:13:00|14910.43|14830.43|14904.26|14824.26|14910.55|14830.55|14904.26|14824.26|10
1722809590000|2024-08-04 22:13:10|14903.11|14823.11|14906.93|14826.93|14906.93|14826.93|14902.67|14822.67|10
1722809600000|2024-08-04 22:13:20|14908.12|14828.12|14909.69|14829.69|14909.69|14829.69|14908.12|14828.12|10
1722809610000|2024-08-04 22:13:30|14909.84|14829.84|14911.73|14831.73|14911.73|14831.73|14909.84|14829.84|10
1722809620000|2024-08-04 22:13:40|14911.56|14831.56|14911.63|14831.63|14912.31|14832.31|14911.45|14831.45|10
1722809630000|2024-08-04 22:13:50|14912.04|14832.04|14912.45|14832.45|14912.84|14832.84|14912.04|14832.04|10
1722809640000|2024-08-04 22:14:00|14912.56|14832.56|14910.41|14830.41|14912.68|14832.68|14910.41|14830.41|10
1722809650000|2024-08-04 22:14:10|14910.54|14830.54|14903.89|14823.89|14910.54|14830.54|14903.89|14823.89|9
1722809660000|2024-08-04 22:14:20|14902.21|14822.21|14900.73|14820.73|14902.23|14822.23|14900.57|14820.57|10
1722809670000|2024-08-04 22:14:30|14900.24|14820.24|14900.81|14820.81|14900.81|14820.81|14898.71|14818.71|10
1722809680000|2024-08-04 22:14:40|14901.03|14821.03|14901.32|14821.32|14902.02|14822.02|14900.23|14820.23|10
1722809690000|2024-08-04 22:14:50|14901.55|14821.55|14903.68|14823.68|14903.68|14823.68|14901.48|14821.48|10
1722809700000|2024-08-04 22:15:00|14903.63|14823.63|14906.78|14826.78|14906.78|14826.78|14903.63|14823.63|10
1722809710000|2024-08-04 22:15:10|14906.2|14826.2|14911.57|14831.57|14912.29|14832.29|14906.2|14826.2|10
1722809720000|2024-08-04 22:15:20|14914|14834|14921.52|14841.52|14921.52|14841.52|14914|14834|10
1722809730000|2024-08-04 22:15:30|14922.19|14842.19|14918.88|14838.88|14922.19|14842.19|14918.37|14838.37|10
1722809740000|2024-08-04 22:15:40|14919.2|14839.2|14913.84|14833.84|14919.21|14839.21|14913.84|14833.84|10
1722809750000|2024-08-04 22:15:50|14913.83|14833.83|14907.07|14827.07|14913.83|14833.83|14907.07|14827.07|10
1722809760000|2024-08-04 22:16:00|14907.36|14827.36|14903.3|14823.3|14907.36|14827.36|14903.2|14823.2|10
1722809770000|2024-08-04 22:16:10|14903.36|14823.36|14900.5|14820.5|14903.36|14823.36|14899.56|14819.56|10
1722809780000|2024-08-04 22:16:20|14900.36|14820.36|14905.84|14825.84|14905.84|14825.84|14900.18|14820.18|9
1722809790000|2024-08-04 22:16:30|14907.06|14827.06|14904.34|14824.34|14907.06|14827.06|14904.17|14824.17|10
1722809800000|2024-08-04 22:16:40|14903.58|14823.58|14904.06|14824.06|14905.78|14825.78|14903.39|14823.39|10
1722809810000|2024-08-04 22:16:50|14904.04|14824.04|14898.32|14818.32|14904.04|14824.04|14898.32|14818.32|10
1722809820000|2024-08-04 22:17:00|14897.3|14817.3|14890.05|14810.05|14897.3|14817.3|14890.05|14810.05|10
1722809830000|2024-08-04 22:17:10|14888.85|14808.85|14877.79|14797.79|14889.4|14809.4|14877.79|14797.79|10
1722809840000|2024-08-04 22:17:20|14877.27|14797.27|14877.67|14797.67|14878.8|14798.8|14876.4|14796.4|10
1722809850000|2024-08-04 22:17:30|14877.12|14797.12|14875.16|14795.16|14878.22|14798.22|14875.16|14795.16|10
1722809860000|2024-08-04 22:17:40|14874.78|14794.78|14871.48|14791.48|14875.15|14795.15|14871.48|14791.48|10
1722809870000|2024-08-04 22:17:50|14871.43|14791.43|14869.88|14789.88|14871.91|14791.91|14869.76|14789.76|10
1722809880000|2024-08-04 22:18:00|14868.8|14788.8|14859.68|14779.68|14868.8|14788.8|14859.68|14779.68|10
1722809890000|2024-08-04 22:18:10|14858.13|14778.13|14853.02|14773.02|14858.2|14778.2|14853.02|14773.02|10
1722809900000|2024-08-04 22:18:20|14852.34|14772.34|14847.83|14767.83|14853.11|14773.11|14847.83|14767.83|10
1722809910000|2024-08-04 22:18:30|14847.69|14767.69|14845.6|14765.6|14847.69|14767.69|14845.6|14765.6|10
1722809920000|2024-08-04 22:18:40|14845.47|14765.47|14844.7|14764.7|14845.47|14765.47|14844.12|14764.12|10
1722809930000|2024-08-04 22:18:50|14845.91|14765.91|14846.28|14766.28|14846.93|14766.93|14845.91|14765.91|10
1722809940000|2024-08-04 22:19:00|14845.9|14765.9|14845.23|14765.23|14845.9|14765.9|14844.31|14764.31|10
1722809950000|2024-08-04 22:19:10|14845.02|14765.02|14841.13|14761.13|14845.02|14765.02|14841.07|14761.07|10
1722809960000|2024-08-04 22:19:20|14840.1|14760.1|14834.95|14754.95|14840.31|14760.31|14834.95|14754.95|10
1722809970000|2024-08-04 22:19:30|14834.75|14754.75|14832.52|14752.52|14834.75|14754.75|14831.22|14751.22|10
1722809980000|2024-08-04 22:19:40|14832.92|14752.92|14835.86|14755.86|14835.86|14755.86|14832.48|14752.48|10
1722809990000|2024-08-04 22:19:50|14835.78|14755.78|14836.46|14756.46|14836.5|14756.5|14835.08|14755.08|10
1722810000000|2024-08-04 22:20:00|14836.63|14756.63|14838.11|14758.11|14838.11|14758.11|14836.45|14756.45|10
1722810010000|2024-08-04 22:20:10|14840.03|14760.03|14843.8|14763.8|14843.8|14763.8|14840.03|14760.03|10
1722810020000|2024-08-04 22:20:20|14844.13|14764.13|14849.82|14769.82|14849.82|14769.82|14844.13|14764.13|10
1722810030000|2024-08-04 22:20:30|14850.07|14770.07|14849.44|14769.44|14851.54|14771.54|14849.31|14769.31|9
1722810040000|2024-08-04 22:20:40|14849.43|14769.43|14845.65|14765.65|14849.69|14769.69|14845.65|14765.65|10
1722810050000|2024-08-04 22:20:50|14846.02|14766.02|14836.84|14756.84|14846.02|14766.02|14836.58|14756.58|10
1722810060000|2024-08-04 22:21:00|14836.75|14756.75|14841.57|14761.57|14841.57|14761.57|14836.75|14756.75|10
1722810070000|2024-08-04 22:21:10|14841.69|14761.69|14841.62|14761.62|14844.04|14764.04|14841.62|14761.62|10
1722810080000|2024-08-04 22:21:20|14841.14|14761.14|14832.01|14752.01|14841.14|14761.14|14832.01|14752.01|10
1722810090000|2024-08-04 22:21:30|14832.02|14752.02|14830.04|14750.04|14832.02|14752.02|14828.63|14748.63|10
1722810100000|2024-08-04 22:21:40|14830.47|14750.47|14834.21|14754.21|14834.38|14754.38|14830.47|14750.47|10
1722810110000|2024-08-04 22:21:50|14834.54|14754.54|14839.67|14759.67|14839.67|14759.67|14834.54|14754.54|10
1722810120000|2024-08-04 22:22:00|14839.64|14759.64|14840.4|14760.4|14840.4|14760.4|14839|14759|10
1722810130000|2024-08-04 22:22:10|14840.96|14760.96|14845.95|14765.95|14846.5|14766.5|14840.96|14760.96|10
1722810140000|2024-08-04 22:22:20|14845.69|14765.69|14849.13|14769.13|14849.13|14769.13|14845.28|14765.28|10
1722810150000|2024-08-04 22:22:30|14849.29|14769.29|14847.86|14767.86|14849.29|14769.29|14847.29|14767.29|10
1722810160000|2024-08-04 22:22:40|14848.02|14768.02|14848.47|14768.47|14849.62|14769.62|14848.02|14768.02|10
1722810170000|2024-08-04 22:22:50|14847.97|14767.97|14843.79|14763.79|14847.97|14767.97|14843.79|14763.79|10
1722810180000|2024-08-04 22:23:00|14843.66|14763.66|14839.99|14759.99|14844.02|14764.02|14839.99|14759.99|10
1722810190000|2024-08-04 22:23:10|14839.33|14759.33|14838.25|14758.25|14839.72|14759.72|14837.78|14757.78|10
1722810200000|2024-08-04 22:23:20|14837.88|14757.88|14840.43|14760.43|14840.81|14760.81|14837.88|14757.88|10
1722810210000|2024-08-04 22:23:30|14840.44|14760.44|14842.39|14762.39|14842.39|14762.39|14840.44|14760.44|10
1722810220000|2024-08-04 22:23:40|14842.63|14762.63|14839.94|14759.94|14842.78|14762.78|14839.94|14759.94|10
1722810230000|2024-08-04 22:23:50|14839.9|14759.9|14832.76|14752.76|14840.04|14760.04|14832.76|14752.76|10
1722810240000|2024-08-04 22:24:00|14832.99|14752.99|14831.9|14751.9|14832.99|14752.99|14830.4|14750.4|10
1722810250000|2024-08-04 22:24:10|14831.84|14751.84|14833.5|14753.5|14833.5|14753.5|14831.84|14751.84|10
1722810260000|2024-08-04 22:24:20|14833.6|14753.6|14839.16|14759.16|14839.16|14759.16|14833.6|14753.6|10
1722810270000|2024-08-04 22:24:30|14839.26|14759.26|14841.8|14761.8|14842.81|14762.81|14839.14|14759.14|10
1722810280000|2024-08-04 22:24:40|14841.92|14761.92|14838.56|14758.56|14841.92|14761.92|14838.53|14758.53|10
1722810290000|2024-08-04 22:24:50|14838.5|14758.5|14837.99|14757.99|14838.83|14758.83|14837.67|14757.67|10
1722810300000|2024-08-04 22:25:00|14837.74|14757.74|14837.13|14757.13|14837.74|14757.74|14836.8|14756.8|10
1722810310000|2024-08-04 22:25:10|14837.07|14757.07|14834.61|14754.61|14837.34|14757.34|14834.05|14754.05|9
1722810320000|2024-08-04 22:25:20|14835.05|14755.05|14841.72|14761.72|14841.72|14761.72|14835.05|14755.05|10
1722810330000|2024-08-04 22:25:30|14842.35|14762.35|14846.66|14766.66|14846.94|14766.94|14842.35|14762.35|10
1722810340000|2024-08-04 22:25:40|14846.98|14766.98|14843.14|14763.14|14847.13|14767.13|14843.14|14763.14|10
1722810350000|2024-08-04 22:25:50|14842.63|14762.63|14841.08|14761.08|14842.65|14762.65|14841.08|14761.08|9
1722810360000|2024-08-04 22:26:00|14840.66|14760.66|14843.02|14763.02|14844.18|14764.18|14840.66|14760.66|10
1722810370000|2024-08-04 22:26:10|14842.76|14762.76|14846.39|14766.39|14846.39|14766.39|14842.61|14762.61|10
1722810380000|2024-08-04 22:26:20|14847.57|14767.57|14846.9|14766.9|14849.07|14769.07|14846.9|14766.9|10
1722810390000|2024-08-04 22:26:30|14845.61|14765.61|14842.93|14762.93|14845.61|14765.61|14842.36|14762.36|10
1722810400000|2024-08-04 22:26:40|14842.98|14762.98|14842.45|14762.45|14843.18|14763.18|14841.99|14761.99|10
1722810410000|2024-08-04 22:26:50|14842.35|14762.35|14848.12|14768.12|14848.12|14768.12|14842.35|14762.35|10
1722810420000|2024-08-04 22:27:00|14849.83|14769.83|14854.32|14774.32|14854.36|14774.36|14849.83|14769.83|10
1722810430000|2024-08-04 22:27:10|14854.74|14774.74|14861.07|14781.07|14861.07|14781.07|14854.74|14774.74|10
1722810440000|2024-08-04 22:27:20|14863.01|14783.01|14862.52|14782.52|14863.51|14783.51|14862.35|14782.35|10
1722810450000|2024-08-04 22:27:30|14862.69|14782.69|14862.16|14782.16|14863.51|14783.51|14862.16|14782.16|9
1722810460000|2024-08-04 22:27:40|14861.59|14781.59|14860.15|14780.15|14861.75|14781.75|14860.15|14780.15|10
1722810470000|2024-08-04 22:27:50|14860.13|14780.13|14863.25|14783.25|14863.39|14783.39|14858.64|14778.64|10
1722810480000|2024-08-04 22:28:00|14863.54|14783.54|14863.11|14783.11|14864.12|14784.12|14862.39|14782.39|10
1722810490000|2024-08-04 22:28:10|14862.84|14782.84|14863.91|14783.91|14863.91|14783.91|14860.75|14780.75|10
1722810500000|2024-08-04 22:28:20|14863.69|14783.69|14861.09|14781.09|14863.93|14783.93|14860.93|14780.93|10
1722810510000|2024-08-04 22:28:30|14861.15|14781.15|14861.27|14781.27|14861.34|14781.34|14860.68|14780.68|10
1722810520000|2024-08-04 22:28:40|14861.76|14781.76|14863.31|14783.31|14863.66|14783.66|14861.58|14781.58|10
1722810530000|2024-08-04 22:28:50|14863.07|14783.07|14860.38|14780.38|14863.07|14783.07|14860.24|14780.24|10
1722810540000|2024-08-04 22:29:00|14860.48|14780.48|14862.89|14782.89|14862.89|14782.89|14860.48|14780.48|10
1722810550000|2024-08-04 22:29:10|14862.86|14782.86|14864.41|14784.41|14864.41|14784.41|14862.73|14782.73|10
1722810560000|2024-08-04 22:29:20|14864.48|14784.48|14867.57|14787.57|14867.57|14787.57|14864.41|14784.41|9
1722810570000|2024-08-04 22:29:30|14867.72|14787.72|14868.85|14788.85|14868.89|14788.89|14867.72|14787.72|10
1722810580000|2024-08-04 22:29:40|14868.9|14788.9|14869.48|14789.48|14869.48|14789.48|14868.69|14788.69|10
1722810590000|2024-08-04 22:29:50|14869.4|14789.4|14873.01|14793.01|14873.01|14793.01|14869.22|14789.22|10
1722810600000|2024-08-04 22:30:00|14872.83|14792.83|14873.81|14793.81|14873.81|14793.81|14870.2|14790.2|10
1722810610000|2024-08-04 22:30:10|14873.83|14793.83|14876.58|14796.58|14876.58|14796.58|14873.83|14793.83|10
1722810620000|2024-08-04 22:30:20|14878.5|14798.5|14884.64|14804.64|14885.14|14805.14|14878.5|14798.5|10
1722810630000|2024-08-04 22:30:30|14892.31|14812.31|14904.16|14824.16|14905.56|14825.56|14892.31|14812.31|10
1722810640000|2024-08-04 22:30:40|14904.06|14824.06|14909.28|14829.28|14911.03|14831.03|14904.06|14824.06|10
1722810650000|2024-08-04 22:30:50|14908.87|14828.87|14909.67|14829.67|14911.09|14831.09|14908.64|14828.64|10
1722810660000|2024-08-04 22:31:00|14909.2|14829.2|14911.81|14831.81|14911.81|14831.81|14908.39|14828.39|10
1722810670000|2024-08-04 22:31:10|14911.77|14831.77|14911.57|14831.57|14913.62|14833.62|14911.57|14831.57|10
1722810680000|2024-08-04 22:31:20|14911.58|14831.58|14910.54|14830.54|14911.58|14831.58|14909.12|14829.12|10
1722810690000|2024-08-04 22:31:30|14909.93|14829.93|14905.06|14825.06|14909.93|14829.93|14904.29|14824.29|10
1722810700000|2024-08-04 22:31:40|14905.24|14825.24|14901.32|14821.32|14905.26|14825.26|14901.29|14821.29|10
1722810710000|2024-08-04 22:31:50|14900.97|14820.97|14901.5|14821.5|14902.21|14822.21|14900.97|14820.97|10
1722810720000|2024-08-04 22:32:00|14901.67|14821.67|14900.34|14820.34|14902.28|14822.28|14900.34|14820.34|10
1722810730000|2024-08-04 22:32:10|14900.53|14820.53|14891.09|14811.09|14900.53|14820.53|14891.09|14811.09|10
1722810740000|2024-08-04 22:32:20|14891.81|14811.81|14891.85|14811.85|14893.46|14813.46|14891.63|14811.63|10
1722810750000|2024-08-04 22:32:30|14892.05|14812.05|14891.09|14811.09|14892.05|14812.05|14890.83|14810.83|10
1722810760000|2024-08-04 22:32:40|14891.47|14811.47|14894.6|14814.6|14894.98|14814.98|14891.47|14811.47|10
1722810770000|2024-08-04 22:32:50|14894.72|14814.72|14892.7|14812.7|14895.37|14815.37|14892.58|14812.58|9
1722810780000|2024-08-04 22:33:00|14892.72|14812.72|14892.69|14812.69|14892.72|14812.72|14891.94|14811.94|10
1722810790000|2024-08-04 22:33:10|14892.49|14812.49|14890.81|14810.81|14892.49|14812.49|14890.5|14810.5|10
1722810800000|2024-08-04 22:33:20|14890.35|14810.35|14891.2|14811.2|14891.2|14811.2|14889|14809|10
1722810810000|2024-08-04 22:33:30|14891.15|14811.15|14894.38|14814.38|14894.73|14814.73|14891.15|14811.15|10
1722810820000|2024-08-04 22:33:40|14894.4|14814.4|14897.45|14817.45|14897.45|14817.45|14894.31|14814.31|10
1722810830000|2024-08-04 22:33:50|14897.66|14817.66|14897.03|14817.03|14898.29|14818.29|14896.7|14816.7|9
1722810840000|2024-08-04 22:34:00|14896.84|14816.84|14892.57|14812.57|14896.84|14816.84|14892.57|14812.57|10
1722810850000|2024-08-04 22:34:10|14892.18|14812.18|14882.42|14802.42|14892.18|14812.18|14882.42|14802.42|10
1722810860000|2024-08-04 22:34:20|14881.38|14801.38|14878.29|14798.29|14881.38|14801.38|14878.29|14798.29|10
1722810870000|2024-08-04 22:34:30|14877.94|14797.94|14877.09|14797.09|14878.3|14798.3|14877.09|14797.09|10
1722810880000|2024-08-04 22:34:40|14877.11|14797.11|14878.56|14798.56|14878.86|14798.86|14877.11|14797.11|10
1722810890000|2024-08-04 22:34:50|14878.25|14798.25|14875.34|14795.34|14878.45|14798.45|14875.31|14795.31|10
1722810900000|2024-08-04 22:35:00|14875.23|14795.23|14873.31|14793.31|14875.23|14795.23|14872.26|14792.26|10
1722810910000|2024-08-04 22:35:10|14873.73|14793.73|14878.96|14798.96|14878.96|14798.96|14873.24|14793.24|10
1722810920000|2024-08-04 22:35:20|14878.97|14798.97|14883.37|14803.37|14883.49|14803.49|14878.97|14798.97|10
1722810930000|2024-08-04 22:35:30|14883.16|14803.16|14881.47|14801.47|14883.16|14803.16|14881.4|14801.4|10
1722810940000|2024-08-04 22:35:40|14881.28|14801.28|14881.59|14801.59|14883.14|14803.14|14881.28|14801.28|10
1722810950000|2024-08-04 22:35:50|14880.88|14800.88|14882.43|14802.43|14882.43|14802.43|14880.87|14800.87|9
1722810960000|2024-08-04 22:36:00|14882.81|14802.81|14888.52|14808.52|14888.52|14808.52|14881.8|14801.8|10
1722810970000|2024-08-04 22:36:10|14891.24|14811.24|14895.16|14815.16|14896.39|14816.39|14891.11|14811.11|10
1722810980000|2024-08-04 22:36:20|14894.42|14814.42|14895|14815|14895.04|14815.04|14893.33|14813.33|10
1722810990000|2024-08-04 22:36:30|14894.6|14814.6|14894.87|14814.87|14894.87|14814.87|14893.76|14813.76|10
1722811000000|2024-08-04 22:36:40|14895.45|14815.45|14895.57|14815.57|14896.11|14816.11|14895.45|14815.45|10
1722811010000|2024-08-04 22:36:50|14895.65|14815.65|14898.74|14818.74|14898.74|14818.74|14895.65|14815.65|9
1722811020000|2024-08-04 22:37:00|14898.43|14818.43|14902.77|14822.77|14902.8|14822.8|14898.43|14818.43|10
1722811030000|2024-08-04 22:37:10|14902.57|14822.57|14903.26|14823.26|14903.48|14823.48|14902.55|14822.55|10
1722811040000|2024-08-04 22:37:20|14902.49|14822.49|14900|14820|14902.49|14822.49|14899.54|14819.54|10
1722811050000|2024-08-04 22:37:30|14899.96|14819.96|14900.31|14820.31|14901.4|14821.4|14899.61|14819.61|10
1722811060000|2024-08-04 22:37:40|14900.56|14820.56|14902.27|14822.27|14902.27|14822.27|14900.56|14820.56|10
1722811070000|2024-08-04 22:37:50|14902.06|14822.06|14904.8|14824.8|14904.8|14824.8|14902.06|14822.06|10
1722811080000|2024-08-04 22:38:00|14904.7|14824.7|14904.78|14824.78|14905.07|14825.07|14904.2|14824.2|9
1722811090000|2024-08-04 22:38:10|14904.55|14824.55|14901.59|14821.59|14904.55|14824.55|14901.29|14821.29|10
1722811100000|2024-08-04 22:38:20|14901.56|14821.56|14900.08|14820.08|14901.56|14821.56|14898.54|14818.54|10
1722811110000|2024-08-04 22:38:30|14900.75|14820.75|14904.58|14824.58|14904.58|14824.58|14900.75|14820.75|10
1722811120000|2024-08-04 22:38:40|14904.43|14824.43|14906.92|14826.92|14907.26|14827.26|14904.43|14824.43|9
1722811130000|2024-08-04 22:38:50|14908.1|14828.1|14910.23|14830.23|14910.23|14830.23|14908.1|14828.1|10
1722811140000|2024-08-04 22:39:00|14910.55|14830.55|14907.8|14827.8|14910.55|14830.55|14907.8|14827.8|10
1722811150000|2024-08-04 22:39:10|14906.91|14826.91|14904.96|14824.96|14906.91|14826.91|14904.96|14824.96|10
1722811160000|2024-08-04 22:39:20|14904.98|14824.98|14903.62|14823.62|14905.13|14825.13|14903.43|14823.43|10
1722811170000|2024-08-04 22:39:30|14903.75|14823.75|14900.11|14820.11|14903.81|14823.81|14899.77|14819.77|9
1722811180000|2024-08-04 22:39:40|14900.18|14820.18|14899.22|14819.22|14900.18|14820.18|14898.79|14818.79|9
1722811190000|2024-08-04 22:39:50|14899.45|14819.45|14899.62|14819.62|14900.62|14820.62|14899.33|14819.33|10
1722811200000|2024-08-04 22:40:00|14899.04|14819.04|14900.44|14820.44|14900.45|14820.45|14897.9|14817.9|10
1722811210000|2024-08-04 22:40:10|14899.74|14819.74|14901.52|14821.52|14901.82|14821.82|14899.19|14819.19|10
1722811220000|2024-08-04 22:40:20|14902.06|14822.06|14902.64|14822.64|14904.49|14824.49|14902.06|14822.06|10
1722811230000|2024-08-04 22:40:30|14904.16|14824.16|14901.2|14821.2|14904.3|14824.3|14901.2|14821.2|10
1722811240000|2024-08-04 22:40:40|14901.16|14821.16|14894.66|14814.66|14901.19|14821.19|14894.66|14814.66|10
1722811250000|2024-08-04 22:40:50|14893.04|14813.04|14887.45|14807.45|14893.04|14813.04|14887.45|14807.45|10
1722811260000|2024-08-04 22:41:00|14888.12|14808.12|14888.35|14808.35|14889.14|14809.14|14887.29|14807.29|10
1722811270000|2024-08-04 22:41:10|14888.83|14808.83|14886.62|14806.62|14888.83|14808.83|14885.51|14805.51|10
1722811280000|2024-08-04 22:41:20|14886.86|14806.86|14886.3|14806.3|14887.36|14807.36|14886.3|14806.3|10
1722811290000|2024-08-04 22:41:30|14886.16|14806.16|14885.97|14805.97|14887.15|14807.15|14885.32|14805.32|10
1722811300000|2024-08-04 22:41:40|14885.74|14805.74|14884.56|14804.56|14885.75|14805.75|14884.41|14804.41|10
1722811310000|2024-08-04 22:41:50|14883.81|14803.81|14880.45|14800.45|14883.81|14803.81|14880.45|14800.45|10
1722811320000|2024-08-04 22:42:00|14880.43|14800.43|14879.78|14799.78|14880.43|14800.43|14879.74|14799.74|9
1722811330000|2024-08-04 22:42:10|14879.46|14799.46|14878.67|14798.67|14879.46|14799.46|14878.67|14798.67|10
1722811340000|2024-08-04 22:42:20|14879.02|14799.02|14873.8|14793.8|14879.02|14799.02|14873.8|14793.8|10
1722811350000|2024-08-04 22:42:30|14873.07|14793.07|14873.27|14793.27|14873.6|14793.6|14872.84|14792.84|10
1722811360000|2024-08-04 22:42:40|14872.77|14792.77|14872.72|14792.72|14873|14793|14872.22|14792.22|10
1722811370000|2024-08-04 22:42:50|14872.84|14792.84|14872.47|14792.47|14872.84|14792.84|14871.69|14791.69|10
1722811380000|2024-08-04 22:43:00|14873.62|14793.62|14876.39|14796.39|14876.61|14796.61|14873.62|14793.62|10
1722811390000|2024-08-04 22:43:10|14876.55|14796.55|14879.09|14799.09|14879.17|14799.17|14876.45|14796.45|10
1722811400000|2024-08-04 22:43:20|14879.5|14799.5|14882.34|14802.34|14882.42|14802.42|14879.5|14799.5|9
1722811410000|2024-08-04 22:43:30|14882.46|14802.46|14884.15|14804.15|14884.15|14804.15|14882.27|14802.27|10
1722811420000|2024-08-04 22:43:40|14884.19|14804.19|14882.8|14802.8|14884.25|14804.25|14882.78|14802.78|9
1722811430000|2024-08-04 22:43:50|14883.06|14803.06|14883.11|14803.11|14883.24|14803.24|14881.82|14801.82|9
1722811440000|2024-08-04 22:44:00|14882.98|14802.98|14884.36|14804.36|14884.76|14804.76|14882.98|14802.98|10
1722811450000|2024-08-04 22:44:10|14884.48|14804.48|14885.24|14805.24|14886.01|14806.01|14884.48|14804.48|10
1722811460000|2024-08-04 22:44:20|14885.19|14805.19|14885.94|14805.94|14885.94|14805.94|14884.06|14804.06|10
1722811470000|2024-08-04 22:44:30|14885.87|14805.87|14886.23|14806.23|14886.23|14806.23|14885.52|14805.52|9
1722811480000|2024-08-04 22:44:40|14885.88|14805.88|14887.29|14807.29|14887.29|14807.29|14885.88|14805.88|10
1722811490000|2024-08-04 22:44:50|14886.65|14806.65|14885.67|14805.67|14886.81|14806.81|14885.67|14805.67|10
1722811500000|2024-08-04 22:45:00|14885.19|14805.19|14880.02|14800.02|14885.19|14805.19|14880.02|14800.02|10
1722811510000|2024-08-04 22:45:10|14880.48|14800.48|14881.85|14801.85|14881.85|14801.85|14879.97|14799.97|10
1722811520000|2024-08-04 22:45:20|14880.96|14800.96|14880.71|14800.71|14881.67|14801.67|14880.66|14800.66|10
1722811530000|2024-08-04 22:45:30|14881.07|14801.07|14883.09|14803.09|14883.26|14803.26|14881.07|14801.07|9
1722811540000|2024-08-04 22:45:40|14883.2|14803.2|14882.65|14802.65|14883.2|14803.2|14882.5|14802.5|10
1722811550000|2024-08-04 22:45:50|14882.61|14802.61|14880.79|14800.79|14882.61|14802.61|14880.79|14800.79|10
1722811560000|2024-08-04 22:46:00|14880.76|14800.76|14877.39|14797.39|14880.76|14800.76|14877.39|14797.39|10
1722811570000|2024-08-04 22:46:10|14876.26|14796.26|14872.7|14792.7|14876.26|14796.26|14872.7|14792.7|10
1722811580000|2024-08-04 22:46:20|14872.23|14792.23|14870.39|14790.39|14872.23|14792.23|14870.39|14790.39|10
1722811590000|2024-08-04 22:46:30|14871.08|14791.08|14871.26|14791.26|14871.74|14791.74|14871.08|14791.08|9
1722811600000|2024-08-04 22:46:40|14870.98|14790.98|14868.51|14788.51|14870.98|14790.98|14868.34|14788.34|10
1722811610000|2024-08-04 22:46:50|14868.57|14788.57|14863.05|14783.05|14868.57|14788.57|14862.43|14782.43|10
1722811620000|2024-08-04 22:47:00|14862.4|14782.4|14853|14773|14862.4|14782.4|14853|14773|10
1722811630000|2024-08-04 22:47:10|14852.91|14772.91|14850.46|14770.46|14853.12|14773.12|14850.05|14770.05|10
1722811640000|2024-08-04 22:47:20|14850.29|14770.29|14847.11|14767.11|14850.29|14770.29|14847.11|14767.11|10
1722811650000|2024-08-04 22:47:30|14847.05|14767.05|14844.15|14764.15|14847.05|14767.05|14844.15|14764.15|10
1722811660000|2024-08-04 22:47:40|14844.08|14764.08|14839.98|14759.98|14844.08|14764.08|14839.98|14759.98|10
1722811670000|2024-08-04 22:47:50|14840|14760|14838.74|14758.74|14840.09|14760.09|14838.43|14758.43|10
1722811680000|2024-08-04 22:48:00|14838.82|14758.82|14838.04|14758.04|14839.75|14759.75|14838.04|14758.04|10
1722811690000|2024-08-04 22:48:10|14837.93|14757.93|14836.74|14756.74|14838.03|14758.03|14836.74|14756.74|9
1722811700000|2024-08-04 22:48:20|14836.72|14756.72|14838.49|14758.49|14839.08|14759.08|14836.72|14756.72|10
1722811710000|2024-08-04 22:48:30|14839.03|14759.03|14837.49|14757.49|14839.12|14759.12|14837.49|14757.49|10
1722811720000|2024-08-04 22:48:40|14837.33|14757.33|14840.02|14760.02|14840.02|14760.02|14837.33|14757.33|10
1722811730000|2024-08-04 22:48:50|14841.04|14761.04|14841.85|14761.85|14842.08|14762.08|14841.04|14761.04|10
1722811740000|2024-08-04 22:49:00|14842.06|14762.06|14840.98|14760.98|14842.95|14762.95|14840.62|14760.62|10
1722811750000|2024-08-04 22:49:10|14841.46|14761.46|14842.09|14762.09|14842.78|14762.78|14841.11|14761.11|10
1722811760000|2024-08-04 22:49:20|14842.63|14762.63|14847.06|14767.06|14847.1|14767.1|14842.63|14762.63|10
1722811770000|2024-08-04 22:49:30|14847.42|14767.42|14844.56|14764.56|14848.45|14768.45|14843.85|14763.85|10
1722811780000|2024-08-04 22:49:40|14844.74|14764.74|14843.54|14763.54|14844.74|14764.74|14842.66|14762.66|10
1722811790000|2024-08-04 22:49:50|14843.79|14763.79|14844.82|14764.82|14845.36|14765.36|14843.79|14763.79|10
1722811800000|2024-08-04 22:50:00|14845.69|14765.69|14844.02|14764.02|14845.96|14765.96|14844.02|14764.02|10
1722811810000|2024-08-04 22:50:10|14844.63|14764.63|14841.08|14761.08|14844.74|14764.74|14841.08|14761.08|10
1722811820000|2024-08-04 22:50:20|14840.86|14760.86|14835.74|14755.74|14840.86|14760.86|14835.74|14755.74|10
1722811830000|2024-08-04 22:50:30|14834.53|14754.53|14829.1|14749.1|14834.53|14754.53|14829.1|14749.1|10
1722811840000|2024-08-04 22:50:40|14828.42|14748.42|14824.8|14744.8|14828.42|14748.42|14824.64|14744.64|10
1722811850000|2024-08-04 22:50:50|14824.97|14744.97|14822.09|14742.09|14824.97|14744.97|14821.98|14741.98|10
1722811860000|2024-08-04 22:51:00|14822.11|14742.11|14826.35|14746.35|14826.35|14746.35|14822.11|14742.11|10
1722811870000|2024-08-04 22:51:10|14826.29|14746.29|14827.36|14747.36|14828.41|14748.41|14826.29|14746.29|10
1722811880000|2024-08-04 22:51:20|14826.75|14746.75|14825.07|14745.07|14826.75|14746.75|14824.47|14744.47|10
1722811890000|2024-08-04 22:51:30|14825.26|14745.26|14823.13|14743.13|14825.31|14745.31|14823.13|14743.13|10
1722811900000|2024-08-04 22:51:40|14822.96|14742.96|14822.46|14742.46|14822.96|14742.96|14821.97|14741.97|10
1722811910000|2024-08-04 22:51:50|14822.29|14742.29|14820.73|14740.73|14822.31|14742.31|14820.7|14740.7|10
1722811920000|2024-08-04 22:52:00|14821.57|14741.57|14829.99|14749.99|14829.99|14749.99|14821.57|14741.57|10
1722811930000|2024-08-04 22:52:10|14830.15|14750.15|14831.29|14751.29|14831.29|14751.29|14830.15|14750.15|9
1722811940000|2024-08-04 22:52:20|14831|14751|14829.23|14749.23|14831.34|14751.34|14829.23|14749.23|10
1722811950000|2024-08-04 22:52:30|14829.49|14749.49|14827.71|14747.71|14829.59|14749.59|14827.71|14747.71|10
1722811960000|2024-08-04 22:52:40|14827.98|14747.98|14826.87|14746.87|14827.98|14747.98|14826.87|14746.87|10
1722811970000|2024-08-04 22:52:50|14826.92|14746.92|14827.27|14747.27|14827.27|14747.27|14826.87|14746.87|10
1722811980000|2024-08-04 22:53:00|14827.21|14747.21|14828.09|14748.09|14828.09|14748.09|14827.09|14747.09|10
1722811990000|2024-08-04 22:53:10|14828.82|14748.82|14832.09|14752.09|14832.09|14752.09|14828.65|14748.65|10
1722812000000|2024-08-04 22:53:20|14832.49|14752.49|14834.62|14754.62|14834.91|14754.91|14832.49|14752.49|10
1722812010000|2024-08-04 22:53:30|14834.64|14754.64|14836.45|14756.45|14837.04|14757.04|14834.64|14754.64|10
1722812020000|2024-08-04 22:53:40|14836.34|14756.34|14836.07|14756.07|14836.34|14756.34|14835.76|14755.76|9
1722812030000|2024-08-04 22:53:50|14835.6|14755.6|14834.52|14754.52|14835.6|14755.6|14834.19|14754.19|10
1722812040000|2024-08-04 22:54:00|14834.51|14754.51|14832.95|14752.95|14834.51|14754.51|14832.69|14752.69|10
1722812050000|2024-08-04 22:54:10|14832.34|14752.34|14831.86|14751.86|14832.34|14752.34|14830.75|14750.75|10
1722812060000|2024-08-04 22:54:20|14831.96|14751.96|14832.2|14752.2|14832.85|14752.85|14831.96|14751.96|10
1722812070000|2024-08-04 22:54:30|14832.12|14752.12|14831.76|14751.76|14833.28|14753.28|14831.76|14751.76|10
1722812080000|2024-08-04 22:54:40|14831.34|14751.34|14831.9|14751.9|14831.9|14751.9|14831.07|14751.07|9
1722812090000|2024-08-04 22:54:50|14831.96|14751.96|14831.04|14751.04|14831.96|14751.96|14831.04|14751.04|10
1722812100000|2024-08-04 22:55:00|14829.32|14749.32|14826.97|14746.97|14829.42|14749.42|14826.97|14746.97|10
1722812110000|2024-08-04 22:55:10|14827.04|14747.04|14829.11|14749.11|14829.67|14749.67|14827.04|14747.04|10
1722812120000|2024-08-04 22:55:20|14829.19|14749.19|14830.44|14750.44|14830.79|14750.79|14829.19|14749.19|10
1722812130000|2024-08-04 22:55:30|14830.49|14750.49|14830.99|14750.99|14831.28|14751.28|14830.49|14750.49|10
1722812140000|2024-08-04 22:55:40|14830.98|14750.98|14832.61|14752.61|14832.61|14752.61|14830.92|14750.92|10
1722812150000|2024-08-04 22:55:50|14832.69|14752.69|14830.76|14750.76|14832.69|14752.69|14830.76|14750.76|10
1722812160000|2024-08-04 22:56:00|14830.81|14750.81|14828.18|14748.18|14830.81|14750.81|14827.48|14747.48|10
1722812170000|2024-08-04 22:56:10|14827.95|14747.95|14828.88|14748.88|14828.88|14748.88|14827.45|14747.45|10
1722812180000|2024-08-04 22:56:20|14829.11|14749.11|14829.17|14749.17|14829.49|14749.49|14828.86|14748.86|10
1722812190000|2024-08-04 22:56:30|14829.38|14749.38|14830.22|14750.22|14830.54|14750.54|14829.38|14749.38|10
1722812200000|2024-08-04 22:56:40|14830.62|14750.62|14830.77|14750.77|14831.3|14751.3|14830.62|14750.62|9
1722812210000|2024-08-04 22:56:50|14830.21|14750.21|14830.94|14750.94|14830.94|14750.94|14830.05|14750.05|10
1722812220000|2024-08-04 22:57:00|14831.36|14751.36|14827.2|14747.2|14833|14753|14827.2|14747.2|10
1722812230000|2024-08-04 22:57:10|14827.75|14747.75|14829.29|14749.29|14829.57|14749.57|14827.75|14747.75|10
1722812240000|2024-08-04 22:57:20|14828.89|14748.89|14826.24|14746.24|14828.89|14748.89|14826.24|14746.24|10
1722812250000|2024-08-04 22:57:30|14825.98|14745.98|14825.25|14745.25|14826.19|14746.19|14825.25|14745.25|10
1722812260000|2024-08-04 22:57:40|14824.32|14744.32|14822.91|14742.91|14824.32|14744.32|14822.4|14742.4|10
1722812270000|2024-08-04 22:57:50|14822.47|14742.47|14822.12|14742.12|14822.47|14742.47|14821.9|14741.9|10
1722812280000|2024-08-04 22:58:00|14821.43|14741.43|14823.83|14743.83|14823.83|14743.83|14820.59|14740.59|10
1722812290000|2024-08-04 22:58:10|14823.68|14743.68|14823.45|14743.45|14824.52|14744.52|14823.3|14743.3|10
1722812300000|2024-08-04 22:58:20|14823.21|14743.21|14823.65|14743.65|14823.88|14743.88|14822.78|14742.78|10
1722812310000|2024-08-04 22:58:30|14823.5|14743.5|14820.23|14740.23|14823.5|14743.5|14820.22|14740.22|10
1722812320000|2024-08-04 22:58:40|14820.21|14740.21|14819.31|14739.31|14820.54|14740.54|14819.26|14739.26|10
1722812330000|2024-08-04 22:58:50|14819.18|14739.18|14814.38|14734.38|14819.18|14739.18|14814.36|14734.36|10
1722812340000|2024-08-04 22:59:00|14813.75|14733.75|14814.1|14734.1|14814.1|14734.1|14813.36|14733.36|10
1722812350000|2024-08-04 22:59:10|14814.69|14734.69|14815.64|14735.64|14815.64|14735.64|14814.56|14734.56|10
1722812360000|2024-08-04 22:59:20|14816.08|14736.08|14817.02|14737.02|14817.18|14737.18|14816.07|14736.07|10
1722812370000|2024-08-04 22:59:30|14816.99|14736.99|14818.48|14738.48|14818.48|14738.48|14816.94|14736.94|10
1722812380000|2024-08-04 22:59:40|14819.45|14739.45|14820.93|14740.93|14820.93|14740.93|14819.41|14739.41|10
1722812390000|2024-08-04 22:59:50|14821.06|14741.06|14821.2|14741.2|14821.4|14741.4|14820.96|14740.96|10
1722812400000|2024-08-04 23:00:00|14821.31|14741.31|14820.78|14740.78|14821.33|14741.33|14820.78|14740.78|10
1722812410000|2024-08-04 23:00:10|14820.74|14740.74|14821.64|14741.64|14822.34|14742.34|14820.48|14740.48|10
1722812420000|2024-08-04 23:00:20|14821.09|14741.09|14820.13|14740.13|14821.09|14741.09|14819.89|14739.89|10
1722812430000|2024-08-04 23:00:30|14819.97|14739.97|14819.31|14739.31|14819.97|14739.97|14819.31|14739.31|10
1722812440000|2024-08-04 23:00:40|14818.93|14738.93|14816.16|14736.16|14818.93|14738.93|14815.94|14735.94|10
1722812450000|2024-08-04 23:00:50|14816.07|14736.07|14815.02|14735.02|14816.55|14736.55|14815.02|14735.02|10
1722812460000|2024-08-04 23:01:00|14814.55|14734.55|14814.1|14734.1|14814.65|14734.65|14813.36|14733.36|10
1722812470000|2024-08-04 23:01:10|14813.86|14733.86|14812.44|14732.44|14813.86|14733.86|14812.44|14732.44|10
1722812480000|2024-08-04 23:01:20|14812.18|14732.18|14811.55|14731.55|14813.33|14733.33|14811.55|14731.55|10
1722812490000|2024-08-04 23:01:30|14811.69|14731.69|14811.85|14731.85|14812.52|14732.52|14811.69|14731.69|9
1722812500000|2024-08-04 23:01:40|14811.68|14731.68|14813.1|14733.1|14813.1|14733.1|14811.68|14731.68|10
1722812510000|2024-08-04 23:01:50|14813.49|14733.49|14814.07|14734.07|14814.22|14734.22|14813.49|14733.49|9
1722812520000|2024-08-04 23:02:00|14814.12|14734.12|14820.75|14740.75|14820.75|14740.75|14814.09|14734.09|10
1722812530000|2024-08-04 23:02:10|14820.53|14740.53|14824.48|14744.48|14824.48|14744.48|14820.53|14740.53|9
1722812540000|2024-08-04 23:02:20|14824.37|14744.37|14824.92|14744.92|14825.36|14745.36|14824.14|14744.14|10
1722812550000|2024-08-04 23:02:30|14824.41|14744.41|14819.37|14739.37|14824.41|14744.41|14819.37|14739.37|10
1722812560000|2024-08-04 23:02:40|14818.72|14738.72|14814.66|14734.66|14818.72|14738.72|14814.66|14734.66|10
1722812570000|2024-08-04 23:02:50|14814.12|14734.12|14812.91|14732.91|14814.12|14734.12|14812.84|14732.84|10
1722812580000|2024-08-04 23:03:00|14811.56|14731.56|14802.28|14722.28|14811.56|14731.56|14802.28|14722.28|10
1722812590000|2024-08-04 23:03:10|14801.29|14721.29|14798.63|14718.63|14802|14722|14798.25|14718.25|9
1722812600000|2024-08-04 23:03:20|14798.67|14718.67|14793.93|14713.93|14800.34|14720.34|14793.93|14713.93|10
1722812610000|2024-08-04 23:03:30|14794.2|14714.2|14796.77|14716.77|14796.84|14716.84|14794.2|14714.2|10
1722812620000|2024-08-04 23:03:40|14798.21|14718.21|14799.55|14719.55|14799.55|14719.55|14797.99|14717.99|10
1722812630000|2024-08-04 23:03:50|14799.83|14719.83|14802.47|14722.47|14802.62|14722.62|14799.83|14719.83|10
1722812640000|2024-08-04 23:04:00|14802.61|14722.61|14809.39|14729.39|14809.39|14729.39|14802.61|14722.61|10
1722812650000|2024-08-04 23:04:10|14809.1|14729.1|14814.82|14734.82|14814.82|14734.82|14809.04|14729.04|10
1722812660000|2024-08-04 23:04:20|14815.01|14735.01|14814.8|14734.8|14815.6|14735.6|14814.41|14734.41|10
1722812670000|2024-08-04 23:04:30|14814.77|14734.77|14817.1|14737.1|14817.47|14737.47|14814.58|14734.58|10
1722812680000|2024-08-04 23:04:40|14816.82|14736.82|14814.14|14734.14|14817.76|14737.76|14814.14|14734.14|10
1722812690000|2024-08-04 23:04:50|14813.73|14733.73|14812.8|14732.8|14813.73|14733.73|14812.57|14732.57|10
1722812700000|2024-08-04 23:05:00|14812.95|14732.95|14809.05|14729.05|14812.95|14732.95|14808.87|14728.87|10
1722812710000|2024-08-04 23:05:10|14809.14|14729.14|14807.39|14727.39|14809.17|14729.17|14807.29|14727.29|10
1722812720000|2024-08-04 23:05:20|14807.79|14727.79|14805.81|14725.81|14807.79|14727.79|14805.81|14725.81|10
1722812730000|2024-08-04 23:05:30|14805.62|14725.62|14801.87|14721.87|14805.62|14725.62|14801.57|14721.57|10
1722812740000|2024-08-04 23:05:40|14801.6|14721.6|14801.51|14721.51|14802.64|14722.64|14801.33|14721.33|10
1722812750000|2024-08-04 23:05:50|14801.42|14721.42|14800.88|14720.88|14801.62|14721.62|14800.23|14720.23|9
1722812760000|2024-08-04 23:06:00|14800.93|14720.93|14801.53|14721.53|14801.56|14721.56|14800.8|14720.8|10
1722812770000|2024-08-04 23:06:10|14801.24|14721.24|14802.22|14722.22|14802.22|14722.22|14801|14721|10
1722812780000|2024-08-04 23:06:20|14802.23|14722.23|14797.25|14717.25|14802.25|14722.25|14797.25|14717.25|10
1722812790000|2024-08-04 23:06:30|14796.85|14716.85|14795.95|14715.95|14797.18|14717.18|14795.95|14715.95|10
1722812800000|2024-08-04 23:06:40|14796.02|14716.02|14795.92|14715.92|14796.18|14716.18|14795.66|14715.66|10
1722812810000|2024-08-04 23:06:50|14796.12|14716.12|14795.13|14715.13|14796.12|14716.12|14795.13|14715.13|10
1722812820000|2024-08-04 23:07:00|14795.31|14715.31|14795.66|14715.66|14795.85|14715.85|14794.58|14714.58|10
1722812830000|2024-08-04 23:07:10|14795.98|14715.98|14798.53|14718.53|14798.53|14718.53|14795.98|14715.98|10
1722812840000|2024-08-04 23:07:20|14799.02|14719.02|14799.36|14719.36|14799.41|14719.41|14799.02|14719.02|9
1722812850000|2024-08-04 23:07:30|14799.53|14719.53|14797.33|14717.33|14799.72|14719.72|14797.33|14717.33|10
1722812860000|2024-08-04 23:07:40|14797.25|14717.25|14797.78|14717.78|14797.8|14717.8|14796.88|14716.88|10
1722812870000|2024-08-04 23:07:50|14797.59|14717.59|14795.66|14715.66|14797.59|14717.59|14795.66|14715.66|10
1722812880000|2024-08-04 23:08:00|14795.09|14715.09|14795.6|14715.6|14795.84|14715.84|14795.09|14715.09|9
1722812890000|2024-08-04 23:08:10|14795.54|14715.54|14793.48|14713.48|14796.43|14716.43|14793.48|14713.48|10
1722812900000|2024-08-04 23:08:20|14793.33|14713.33|14788.22|14708.22|14793.33|14713.33|14788.22|14708.22|10
1722812910000|2024-08-04 23:08:30|14788.45|14708.45|14786.22|14706.22|14788.6|14708.6|14786.22|14706.22|10
1722812920000|2024-08-04 23:08:40|14786.13|14706.13|14787.07|14707.07|14787.45|14707.45|14786.13|14706.13|10
1722812930000|2024-08-04 23:08:50|14786.86|14706.86|14787.72|14707.72|14788.49|14708.49|14786.86|14706.86|10
1722812940000|2024-08-04 23:09:00|14787.67|14707.67|14786.39|14706.39|14787.67|14707.67|14786.23|14706.23|10
1722812950000|2024-08-04 23:09:10|14786.68|14706.68|14783.06|14703.06|14786.68|14706.68|14783.06|14703.06|9
1722812960000|2024-08-04 23:09:20|14782.79|14702.79|14779.73|14699.73|14782.79|14702.79|14779.37|14699.37|10
1722812970000|2024-08-04 23:09:30|14779.86|14699.86|14776.5|14696.5|14779.86|14699.86|14776.5|14696.5|10
1722812980000|2024-08-04 23:09:40|14776.31|14696.31|14769.55|14689.55|14776.31|14696.31|14769.55|14689.55|10
1722812990000|2024-08-04 23:09:50|14769.01|14689.01|14770.38|14690.38|14770.38|14690.38|14768.57|14688.57|10
1722813000000|2024-08-04 23:10:00|14770.96|14690.96|14771.71|14691.71|14772.3|14692.3|14770.44|14690.44|10
1722813010000|2024-08-04 23:10:10|14771.89|14691.89|14774.53|14694.53|14774.53|14694.53|14771.89|14691.89|10
1722813020000|2024-08-04 23:10:20|14774.5|14694.5|14771.13|14691.13|14774.5|14694.5|14771.13|14691.13|10
1722813030000|2024-08-04 23:10:30|14771.62|14691.62|14771.11|14691.11|14771.76|14691.76|14771.02|14691.02|9
1722813040000|2024-08-04 23:10:40|14771|14691|14768.68|14688.68|14771|14691|14768.68|14688.68|10
1722813050000|2024-08-04 23:10:50|14768.44|14688.44|14767.11|14687.11|14768.55|14688.55|14767.11|14687.11|10
1722813060000|2024-08-04 23:11:00|14766.77|14686.77|14762|14682|14767.84|14687.84|14762|14682|10
1722813070000|2024-08-04 23:11:10|14761.79|14681.79|14762.87|14682.87|14763.15|14683.15|14761.4|14681.4|10
1722813080000|2024-08-04 23:11:20|14762.75|14682.75|14761.64|14681.64|14762.75|14682.75|14761.62|14681.62|10
1722813090000|2024-08-04 23:11:30|14761.94|14681.94|14760.69|14680.69|14763.49|14683.49|14760.69|14680.69|10
1722813100000|2024-08-04 23:11:40|14760.37|14680.37|14759.05|14679.05|14760.37|14680.37|14759.05|14679.05|10
1722813110000|2024-08-04 23:11:50|14758.79|14678.79|14758.5|14678.5|14759.02|14679.02|14757.74|14677.74|10
1722813120000|2024-08-04 23:12:00|14758.96|14678.96|14760.12|14680.12|14760.12|14680.12|14758.25|14678.25|10
1722813130000|2024-08-04 23:12:10|14760.23|14680.23|14759.15|14679.15|14760.57|14680.57|14759.15|14679.15|10
1722813140000|2024-08-04 23:12:20|14758.54|14678.54|14757.09|14677.09|14758.54|14678.54|14757|14677|10
1722813150000|2024-08-04 23:12:30|14757.42|14677.42|14758.57|14678.57|14758.59|14678.59|14757.34|14677.34|10
1722813160000|2024-08-04 23:12:40|14758.76|14678.76|14758.67|14678.67|14759.04|14679.04|14758.54|14678.54|10
1722813170000|2024-08-04 23:12:50|14758.65|14678.65|14756.33|14676.33|14758.65|14678.65|14756.33|14676.33|10
1722813180000|2024-08-04 23:13:00|14756.32|14676.32|14751.23|14671.23|14756.32|14676.32|14751.23|14671.23|10
1722813190000|2024-08-04 23:13:10|14751.15|14671.15|14750.58|14670.58|14751.3|14671.3|14749.88|14669.88|10
1722813200000|2024-08-04 23:13:20|14750.57|14670.57|14751.04|14671.04|14751.65|14671.65|14750.3|14670.3|10
1722813210000|2024-08-04 23:13:30|14751.23|14671.23|14749.88|14669.88|14751.23|14671.23|14749.88|14669.88|10
1722813220000|2024-08-04 23:13:40|14749.74|14669.74|14749.03|14669.03|14749.74|14669.74|14748.89|14668.89|10
1722813230000|2024-08-04 23:13:50|14749.26|14669.26|14747.9|14667.9|14749.26|14669.26|14747.51|14667.51|10
1722813240000|2024-08-04 23:14:00|14747.97|14667.97|14747.83|14667.83|14748.29|14668.29|14747.71|14667.71|10
1722813250000|2024-08-04 23:14:10|14747.66|14667.66|14746.58|14666.58|14747.99|14667.99|14746.58|14666.58|9
1722813260000|2024-08-04 23:14:20|14746.72|14666.72|14743.05|14663.05|14746.72|14666.72|14743.05|14663.05|10
1722813270000|2024-08-04 23:14:30|14741.97|14661.97|14738.09|14658.09|14741.97|14661.97|14737.98|14657.98|10
1722813280000|2024-08-04 23:14:40|14738.4|14658.4|14735.55|14655.55|14738.4|14658.4|14735.55|14655.55|10
1722813290000|2024-08-04 23:14:50|14734.45|14654.45|14732.87|14652.87|14734.97|14654.97|14732.87|14652.87|10
1722813300000|2024-08-04 23:15:00|14732.34|14652.34|14730.76|14650.76|14733.07|14653.07|14730.76|14650.76|10
1722813310000|2024-08-04 23:15:10|14730.7|14650.7|14732.07|14652.07|14732.07|14652.07|14730.48|14650.48|10
1722813320000|2024-08-04 23:15:20|14733.1|14653.1|14735.28|14655.28|14735.28|14655.28|14733.1|14653.1|10
1722813330000|2024-08-04 23:15:30|14733.19|14653.19|14731.93|14651.93|14733.19|14653.19|14731.91|14651.91|10
1722813340000|2024-08-04 23:15:40|14731.44|14651.44|14730.77|14650.77|14731.74|14651.74|14730.77|14650.77|10
1722813350000|2024-08-04 23:15:50|14730.79|14650.79|14731.05|14651.05|14731.21|14651.21|14730.79|14650.79|10
1722813360000|2024-08-04 23:16:00|14730.8|14650.8|14729.01|14649.01|14730.86|14650.86|14728.81|14648.81|10
1722813370000|2024-08-04 23:16:10|14727.62|14647.62|14719.82|14639.82|14727.62|14647.62|14719.44|14639.44|10
1722813380000|2024-08-04 23:16:20|14719.36|14639.36|14715.38|14635.38|14719.36|14639.36|14713.45|14633.45|10
1722813390000|2024-08-04 23:16:30|14714.97|14634.97|14717.49|14637.49|14717.73|14637.73|14714.97|14634.97|10
1722813400000|2024-08-04 23:16:40|14717.98|14637.98|14713.98|14633.98|14717.98|14637.98|14713.98|14633.98|10
1722813410000|2024-08-04 23:16:50|14713.38|14633.38|14711.27|14631.27|14713.38|14633.38|14711.08|14631.08|10
1722813420000|2024-08-04 23:17:00|14711.37|14631.37|14712.38|14632.38|14712.38|14632.38|14711.24|14631.24|10
1722813430000|2024-08-04 23:17:10|14712.63|14632.63|14711.52|14631.52|14712.63|14632.63|14710.87|14630.87|10
1722813440000|2024-08-04 23:17:20|14711.79|14631.79|14709.51|14629.51|14711.9|14631.9|14709.51|14629.51|10
1722813450000|2024-08-04 23:17:30|14709.22|14629.22|14705.67|14625.67|14709.22|14629.22|14705.67|14625.67|10
1722813460000|2024-08-04 23:17:40|14704.81|14624.81|14703.9|14623.9|14705.44|14625.44|14703.9|14623.9|10
1722813470000|2024-08-04 23:17:50|14703.88|14623.88|14704.4|14624.4|14704.49|14624.49|14703.88|14623.88|10
1722813480000|2024-08-04 23:18:00|14704.34|14624.34|14706.55|14626.55|14706.81|14626.81|14704.34|14624.34|9
1722813490000|2024-08-04 23:18:10|14706.28|14626.28|14709.6|14629.6|14709.87|14629.87|14706.2|14626.2|10
1722813500000|2024-08-04 23:18:20|14709.19|14629.19|14715.77|14635.77|14715.94|14635.94|14709.19|14629.19|10
1722813510000|2024-08-04 23:18:30|14716.04|14636.04|14716.95|14636.95|14717.17|14637.17|14716.04|14636.04|10
1722813520000|2024-08-04 23:18:40|14717.32|14637.32|14716.81|14636.81|14717.32|14637.32|14716.44|14636.44|10
1722813530000|2024-08-04 23:18:50|14716.85|14636.85|14712.19|14632.19|14717.27|14637.27|14712.14|14632.14|10
1722813540000|2024-08-04 23:19:00|14711.37|14631.37|14709.11|14629.11|14711.62|14631.62|14709.11|14629.11|10
1722813550000|2024-08-04 23:19:10|14708.37|14628.37|14705.55|14625.55|14708.37|14628.37|14705.48|14625.48|10
1722813560000|2024-08-04 23:19:20|14705.89|14625.89|14704.59|14624.59|14705.89|14625.89|14704.32|14624.32|9
1722813570000|2024-08-04 23:19:30|14704.43|14624.43|14704.57|14624.57|14704.78|14624.78|14703.86|14623.86|10
1722813580000|2024-08-04 23:19:40|14704.07|14624.07|14702.79|14622.79|14704.28|14624.28|14702.56|14622.56|8
1722813590000|2024-08-04 23:19:50|14702.75|14622.75|14698.62|14618.62|14702.75|14622.75|14698.62|14618.62|9
1722813600000|2024-08-04 23:20:00|14697.85|14617.85|14698.97|14618.97|14699.76|14619.76|14697.7|14617.7|10
1722813610000|2024-08-04 23:20:10|14699.29|14619.29|14701.06|14621.06|14701.18|14621.18|14699.29|14619.29|10
1722813620000|2024-08-04 23:20:20|14701.1|14621.1|14701.27|14621.27|14701.67|14621.67|14700.97|14620.97|9
1722813630000|2024-08-04 23:20:30|14700.59|14620.59|14700.31|14620.31|14700.88|14620.88|14699.86|14619.86|10
1722813640000|2024-08-04 23:20:40|14700.81|14620.81|14705.54|14625.54|14705.54|14625.54|14700.75|14620.75|10
1722813650000|2024-08-04 23:20:50|14705.73|14625.73|14711.28|14631.28|14711.28|14631.28|14705.73|14625.73|10
1722813660000|2024-08-04 23:21:00|14711.71|14631.71|14712.33|14632.33|14712.91|14632.91|14711.3|14631.3|10
1722813670000|2024-08-04 23:21:10|14711.57|14631.57|14707.87|14627.87|14711.72|14631.72|14707.59|14627.59|10
1722813680000|2024-08-04 23:21:20|14707.85|14627.85|14712.33|14632.33|14712.33|14632.33|14707.82|14627.82|10
1722813690000|2024-08-04 23:21:30|14713.44|14633.44|14716.36|14636.36|14716.62|14636.62|14713.44|14633.44|10
1722813700000|2024-08-04 23:21:40|14716.11|14636.11|14720.03|14640.03|14720.03|14640.03|14716.11|14636.11|10
1722813710000|2024-08-04 23:21:50|14719.83|14639.83|14730.4|14650.4|14730.4|14650.4|14719.83|14639.83|10
1722813720000|2024-08-04 23:22:00|14730.18|14650.18|14733.96|14653.96|14733.96|14653.96|14730.18|14650.18|10
1722813730000|2024-08-04 23:22:10|14733.91|14653.91|14736.71|14656.71|14736.71|14656.71|14733.85|14653.85|10
1722813740000|2024-08-04 23:22:20|14736.64|14656.64|14742.77|14662.77|14742.77|14662.77|14736.64|14656.64|10
1722813750000|2024-08-04 23:22:30|14743.02|14663.02|14746.62|14666.62|14748|14668|14742.85|14662.85|10
1722813760000|2024-08-04 23:22:40|14745.75|14665.75|14746.75|14666.75|14746.75|14666.75|14745.43|14665.43|10
1722813770000|2024-08-04 23:22:50|14746.46|14666.46|14743.97|14663.97|14746.46|14666.46|14743.97|14663.97|10
1722813780000|2024-08-04 23:23:00|14743.66|14663.66|14743.46|14663.46|14743.66|14663.66|14742.21|14662.21|10
1722813790000|2024-08-04 23:23:10|14743.82|14663.82|14744.53|14664.53|14744.53|14664.53|14743.31|14663.31|10
1722813800000|2024-08-04 23:23:20|14744.78|14664.78|14745.66|14665.66|14745.66|14665.66|14744.47|14664.47|10
1722813810000|2024-08-04 23:23:30|14745.17|14665.17|14744.67|14664.67|14745.47|14665.47|14744.67|14664.67|10
1722813820000|2024-08-04 23:23:40|14744.78|14664.78|14744.02|14664.02|14744.78|14664.78|14743.88|14663.88|10
1722813830000|2024-08-04 23:23:50|14743.57|14663.57|14741.16|14661.16|14743.57|14663.57|14741.16|14661.16|9
1722813840000|2024-08-04 23:24:00|14741.2|14661.2|14736.16|14656.16|14741.23|14661.23|14736.16|14656.16|10
1722813850000|2024-08-04 23:24:10|14733.81|14653.81|14727.57|14647.57|14733.81|14653.81|14727.57|14647.57|10
1722813860000|2024-08-04 23:24:20|14726.67|14646.67|14714.67|14634.67|14726.67|14646.67|14714.67|14634.67|10
1722813870000|2024-08-04 23:24:30|14715.16|14635.16|14716.34|14636.34|14716.34|14636.34|14715.01|14635.01|10
1722813880000|2024-08-04 23:24:40|14716.62|14636.62|14718.47|14638.47|14718.8|14638.8|14716.15|14636.15|10
1722813890000|2024-08-04 23:24:50|14718.62|14638.62|14718.47|14638.47|14718.69|14638.69|14718.06|14638.06|10
1722813900000|2024-08-04 23:25:00|14718.5|14638.5|14723.83|14643.83|14723.83|14643.83|14718.5|14638.5|10
1722813910000|2024-08-04 23:25:10|14724.25|14644.25|14723.99|14643.99|14725.04|14645.04|14723.12|14643.12|10
1722813920000|2024-08-04 23:25:20|14724.35|14644.35|14725.02|14645.02|14725.02|14645.02|14724.16|14644.16|9
1722813930000|2024-08-04 23:25:30|14725.92|14645.92|14725.16|14645.16|14725.92|14645.92|14724.68|14644.68|10
1722813940000|2024-08-04 23:25:40|14724.58|14644.58|14728.82|14648.82|14728.82|14648.82|14724.58|14644.58|10
1722813950000|2024-08-04 23:25:50|14728.91|14648.91|14731.07|14651.07|14731.07|14651.07|14728.91|14648.91|10
1722813960000|2024-08-04 23:26:00|14732.84|14652.84|14734.4|14654.4|14734.4|14654.4|14732.84|14652.84|10
1722813970000|2024-08-04 23:26:10|14734.56|14654.56|14733.49|14653.49|14734.77|14654.77|14733.49|14653.49|9
1722813980000|2024-08-04 23:26:20|14733.36|14653.36|14735.21|14655.21|14735.36|14655.36|14733.36|14653.36|10
1722813990000|2024-08-04 23:26:30|14735.59|14655.59|14735.78|14655.78|14736.4|14656.4|14735.59|14655.59|10
1722814000000|2024-08-04 23:26:40|14735.77|14655.77|14736.29|14656.29|14736.29|14656.29|14735.24|14655.24|10
1722814010000|2024-08-04 23:26:50|14736.23|14656.23|14735.96|14655.96|14736.23|14656.23|14735.69|14655.69|9
1722814020000|2024-08-04 23:27:00|14735.99|14655.99|14735.78|14655.78|14736.22|14656.22|14735.78|14655.78|10
1722814030000|2024-08-04 23:27:10|14735.47|14655.47|14738.85|14658.85|14738.85|14658.85|14735.07|14655.07|10
1722814040000|2024-08-04 23:27:20|14738.9|14658.9|14739.88|14659.88|14739.88|14659.88|14738.9|14658.9|8
1722814050000|2024-08-04 23:27:30|14740.05|14660.05|14740.83|14660.83|14742.18|14662.18|14740.05|14660.05|10
1722814060000|2024-08-04 23:27:40|14741.22|14661.22|14737.35|14657.35|14741.22|14661.22|14737.35|14657.35|10
1722814070000|2024-08-04 23:27:50|14736.97|14656.97|14737.05|14657.05|14737.16|14657.16|14736.73|14656.73|10
1722814080000|2024-08-04 23:28:00|14737.09|14657.09|14737.52|14657.52|14737.52|14657.52|14736.66|14656.66|9
1722814090000|2024-08-04 23:28:10|14737.45|14657.45|14736.66|14656.66|14737.45|14657.45|14736.57|14656.57|10
1722814100000|2024-08-04 23:28:20|14735.51|14655.51|14736.5|14656.5|14736.5|14656.5|14735|14655|9
1722814110000|2024-08-04 23:28:30|14737.26|14657.26|14737.65|14657.65|14738.12|14658.12|14737.26|14657.26|10
1722814120000|2024-08-04 23:28:40|14737.69|14657.69|14737.48|14657.48|14737.75|14657.75|14737.1|14657.1|10
1722814130000|2024-08-04 23:28:50|14737.6|14657.6|14737.89|14657.89|14737.99|14657.99|14737.6|14657.6|7
1722814140000|2024-08-04 23:29:00|14737.91|14657.91|14737.11|14657.11|14737.91|14657.91|14736.64|14656.64|10
1722814150000|2024-08-04 23:29:10|14736.89|14656.89|14740.36|14660.36|14740.36|14660.36|14736.89|14656.89|9
1722814160000|2024-08-04 23:29:20|14739.8|14659.8|14740.9|14660.9|14740.94|14660.94|14739.8|14659.8|10
1722814170000|2024-08-04 23:29:30|14741.24|14661.24|14743.63|14663.63|14743.63|14663.63|14741.24|14661.24|10
1722814180000|2024-08-04 23:29:40|14743.71|14663.71|14748.67|14668.67|14748.67|14668.67|14743.71|14663.71|10
1722814190000|2024-08-04 23:29:50|14748.7|14668.7|14747.36|14667.36|14748.7|14668.7|14747.36|14667.36|10
1722814200000|2024-08-04 23:30:00|14747.38|14667.38|14748.49|14668.49|14748.49|14668.49|14747.38|14667.38|10
1722814210000|2024-08-04 23:30:10|14748.4|14668.4|14748.1|14668.1|14749.21|14669.21|14747.72|14667.72|10
1722814220000|2024-08-04 23:30:20|14747.24|14667.24|14751.21|14671.21|14751.31|14671.31|14747.24|14667.24|10
1722814230000|2024-08-04 23:30:30|14751.12|14671.12|14751.83|14671.83|14753.05|14673.05|14751.12|14671.12|10
1722814240000|2024-08-04 23:30:40|14751.33|14671.33|14749.81|14669.81|14751.33|14671.33|14749.38|14669.38|10
1722814250000|2024-08-04 23:30:50|14749.84|14669.84|14751.29|14671.29|14751.29|14671.29|14749.84|14669.84|10
1722814260000|2024-08-04 23:31:00|14751.18|14671.18|14749.04|14669.04|14751.22|14671.22|14749.04|14669.04|9
1722814270000|2024-08-04 23:31:10|14748.91|14668.91|14745.7|14665.7|14748.91|14668.91|14745.09|14665.09|10
1722814280000|2024-08-04 23:31:20|14745.8|14665.8|14747.01|14667.01|14747.01|14667.01|14745.48|14665.48|10
1722814290000|2024-08-04 23:31:30|14747.6|14667.6|14747.64|14667.64|14748.31|14668.31|14747.49|14667.49|10
1722814300000|2024-08-04 23:31:40|14747.83|14667.83|14745.72|14665.72|14748.37|14668.37|14745.72|14665.72|10
1722814310000|2024-08-04 23:31:50|14745.76|14665.76|14744.56|14664.56|14746.03|14666.03|14744.56|14664.56|10
1722814320000|2024-08-04 23:32:00|14744.4|14664.4|14741.83|14661.83|14744.4|14664.4|14741.4|14661.4|10
1722814330000|2024-08-04 23:32:10|14741.53|14661.53|14739.61|14659.61|14741.61|14661.61|14739.61|14659.61|10
1722814340000|2024-08-04 23:32:20|14738.89|14658.89|14729.29|14649.29|14738.89|14658.89|14729.29|14649.29|10
1722814350000|2024-08-04 23:32:30|14727.24|14647.24|14727.48|14647.48|14728.42|14648.42|14726.32|14646.32|10
1722814360000|2024-08-04 23:32:40|14727.93|14647.93|14724.62|14644.62|14728.12|14648.12|14723.75|14643.75|10
1722814370000|2024-08-04 23:32:50|14724.92|14644.92|14724.36|14644.36|14724.92|14644.92|14724.21|14644.21|10
1722814380000|2024-08-04 23:33:00|14724.62|14644.62|14726.02|14646.02|14726.02|14646.02|14724.46|14644.46|10
1722814390000|2024-08-04 23:33:10|14726.54|14646.54|14725.43|14645.43|14726.54|14646.54|14725.12|14645.12|10
1722814400000|2024-08-04 23:33:20|14725.22|14645.22|14721|14641|14725.22|14645.22|14719.93|14639.93|10
1722814410000|2024-08-04 23:33:30|14720.39|14640.39|14721.32|14641.32|14721.59|14641.59|14720.39|14640.39|10
1722814420000|2024-08-04 23:33:40|14721.22|14641.22|14720.19|14640.19|14721.22|14641.22|14719.8|14639.8|10
1722814430000|2024-08-04 23:33:50|14720.21|14640.21|14724.01|14644.01|14724.01|14644.01|14720.21|14640.21|10
1722814440000|2024-08-04 23:34:00|14725.87|14645.87|14726.5|14646.5|14728.04|14648.04|14725.87|14645.87|10
1722814450000|2024-08-04 23:34:10|14726.78|14646.78|14720.75|14640.75|14726.78|14646.78|14720.75|14640.75|10
1722814460000|2024-08-04 23:34:20|14720.33|14640.33|14716.23|14636.23|14720.33|14640.33|14716.23|14636.23|10
1722814470000|2024-08-04 23:34:30|14716.2|14636.2|14716.76|14636.76|14716.76|14636.76|14714.67|14634.67|10
1722814480000|2024-08-04 23:34:40|14716.02|14636.02|14718.05|14638.05|14718.24|14638.24|14716.02|14636.02|10
1722814490000|2024-08-04 23:34:50|14717.03|14637.03|14715.26|14635.26|14717.03|14637.03|14715.14|14635.14|10
1722814500000|2024-08-04 23:35:00|14715.2|14635.2|14713.24|14633.24|14715.49|14635.49|14713.24|14633.24|10
1722814510000|2024-08-04 23:35:10|14713.27|14633.27|14715.65|14635.65|14715.65|14635.65|14713.27|14633.27|10
1722814520000|2024-08-04 23:35:20|14715.62|14635.62|14719.37|14639.37|14719.37|14639.37|14715.62|14635.62|10
1722814530000|2024-08-04 23:35:30|14719.14|14639.14|14716.53|14636.53|14719.23|14639.23|14716.14|14636.14|10
1722814540000|2024-08-04 23:35:40|14716.82|14636.82|14720.21|14640.21|14720.21|14640.21|14716.82|14636.82|10
1722814550000|2024-08-04 23:35:50|14721.37|14641.37|14723.97|14643.97|14725.09|14645.09|14721.37|14641.37|10
1722814560000|2024-08-04 23:36:00|14723.62|14643.62|14722.03|14642.03|14723.62|14643.62|14721.89|14641.89|10
1722814570000|2024-08-04 23:36:10|14721.54|14641.54|14720.08|14640.08|14721.54|14641.54|14719.47|14639.47|10
1722814580000|2024-08-04 23:36:20|14720.05|14640.05|14718.73|14638.73|14720.71|14640.71|14718.52|14638.52|10
1722814590000|2024-08-04 23:36:30|14718.83|14638.83|14720.72|14640.72|14720.72|14640.72|14718.81|14638.81|10
1722814600000|2024-08-04 23:36:40|14720.87|14640.87|14719.56|14639.56|14721.6|14641.6|14719.17|14639.17|10
1722814610000|2024-08-04 23:36:50|14719.54|14639.54|14721.19|14641.19|14721.19|14641.19|14719.54|14639.54|10
1722814620000|2024-08-04 23:37:00|14720.76|14640.76|14722.42|14642.42|14722.51|14642.51|14720.17|14640.17|10
1722814630000|2024-08-04 23:37:10|14722.63|14642.63|14720.79|14640.79|14722.69|14642.69|14720.79|14640.79|10
1722814640000|2024-08-04 23:37:20|14721.06|14641.06|14720.43|14640.43|14721.06|14641.06|14719.91|14639.91|10
1722814650000|2024-08-04 23:37:30|14720.56|14640.56|14722.11|14642.11|14722.46|14642.46|14720.56|14640.56|10
1722814660000|2024-08-04 23:37:40|14722|14642|14720.99|14640.99|14723.06|14643.06|14720.99|14640.99|10
1722814670000|2024-08-04 23:37:50|14720.75|14640.75|14716.87|14636.87|14720.95|14640.95|14716.87|14636.87|10
1722814680000|2024-08-04 23:38:00|14716.47|14636.47|14714.31|14634.31|14716.7|14636.7|14714.31|14634.31|10
1722814690000|2024-08-04 23:38:10|14713.69|14633.69|14712.08|14632.08|14713.69|14633.69|14712.08|14632.08|9
1722814700000|2024-08-04 23:38:20|14712.04|14632.04|14711.48|14631.48|14712.26|14632.26|14711.23|14631.23|9
1722814710000|2024-08-04 23:38:30|14711.19|14631.19|14708.84|14628.84|14711.19|14631.19|14708.84|14628.84|10
1722814720000|2024-08-04 23:38:40|14708.7|14628.7|14706.65|14626.65|14708.7|14628.7|14706.65|14626.65|9
1722814730000|2024-08-04 23:38:50|14706.66|14626.66|14703.12|14623.12|14706.66|14626.66|14703.12|14623.12|10
1722814740000|2024-08-04 23:39:00|14702.74|14622.74|14702.29|14622.29|14703.12|14623.12|14702.05|14622.05|10
1722814750000|2024-08-04 23:39:10|14701.69|14621.69|14700.35|14620.35|14701.69|14621.69|14700.17|14620.17|9
1722814760000|2024-08-04 23:39:20|14699.98|14619.98|14700.51|14620.51|14700.51|14620.51|14699.23|14619.23|10
1722814770000|2024-08-04 23:39:30|14700.68|14620.68|14701.31|14621.31|14701.66|14621.66|14700.68|14620.68|10
1722814780000|2024-08-04 23:39:40|14701.36|14621.36|14701.23|14621.23|14701.36|14621.36|14700.91|14620.91|9
1722814790000|2024-08-04 23:39:50|14701.09|14621.09|14700.49|14620.49|14701.25|14621.25|14700.49|14620.49|10
1722814800000|2024-08-04 23:40:00|14700.33|14620.33|14702.86|14622.86|14702.86|14622.86|14700.33|14620.33|10
1722814810000|2024-08-04 23:40:10|14702.93|14622.93|14702.63|14622.63|14703.46|14623.46|14702.59|14622.59|9
1722814820000|2024-08-04 23:40:20|14702.48|14622.48|14702.41|14622.41|14702.91|14622.91|14702.41|14622.41|9
1722814830000|2024-08-04 23:40:30|14702.23|14622.23|14701.15|14621.15|14702.79|14622.79|14701.15|14621.15|10
1722814840000|2024-08-04 23:40:40|14701.21|14621.21|14702.28|14622.28|14702.38|14622.38|14699.99|14619.99|9
1722814850000|2024-08-04 23:40:50|14702.62|14622.62|14703.56|14623.56|14704.4|14624.4|14702.62|14622.62|10
1722814860000|2024-08-04 23:41:00|14703.47|14623.47|14703.28|14623.28|14703.47|14623.47|14702.78|14622.78|10
1722814870000|2024-08-04 23:41:10|14703.17|14623.17|14702.59|14622.59|14703.17|14623.17|14702.47|14622.47|10
1722814880000|2024-08-04 23:41:20|14702.36|14622.36|14706.16|14626.16|14706.16|14626.16|14702.36|14622.36|10
1722814890000|2024-08-04 23:41:30|14705.87|14625.87|14703.22|14623.22|14706.67|14626.67|14703.22|14623.22|10
1722814900000|2024-08-04 23:41:40|14703.39|14623.39|14705.07|14625.07|14705.12|14625.12|14703.22|14623.22|10
1722814910000|2024-08-04 23:41:50|14703.7|14623.7|14701.62|14621.62|14703.7|14623.7|14701.35|14621.35|10
1722814920000|2024-08-04 23:42:00|14701.81|14621.81|14700.96|14620.96|14701.81|14621.81|14700.84|14620.84|10
1722814930000|2024-08-04 23:42:10|14700.76|14620.76|14701.57|14621.57|14701.7|14621.7|14700.76|14620.76|10
1722814940000|2024-08-04 23:42:20|14701.54|14621.54|14701.8|14621.8|14702.06|14622.06|14701.54|14621.54|10
1722814950000|2024-08-04 23:42:30|14702.22|14622.22|14702.58|14622.58|14702.58|14622.58|14701.57|14621.57|9
1722814960000|2024-08-04 23:42:40|14702.68|14622.68|14703.03|14623.03|14703.53|14623.53|14702.67|14622.67|10
1722814970000|2024-08-04 23:42:50|14703|14623|14701.84|14621.84|14703|14623|14701.42|14621.42|10
1722814980000|2024-08-04 23:43:00|14702.09|14622.09|14700.77|14620.77|14702.09|14622.09|14700.7|14620.7|10
1722814990000|2024-08-04 23:43:10|14700.49|14620.49|14700.68|14620.68|14700.7|14620.7|14699.56|14619.56|10
1722815000000|2024-08-04 23:43:20|14700.92|14620.92|14700.26|14620.26|14701.21|14621.21|14700.26|14620.26|10
1722815010000|2024-08-04 23:43:30|14700.34|14620.34|14699.95|14619.95|14700.58|14620.58|14699.95|14619.95|10
1722815020000|2024-08-04 23:43:40|14699.54|14619.54|14698.54|14618.54|14699.7|14619.7|14698.54|14618.54|10
1722815030000|2024-08-04 23:43:50|14699.59|14619.59|14699.28|14619.28|14701.07|14621.07|14699.08|14619.08|10
1722815040000|2024-08-04 23:44:00|14699.25|14619.25|14699.55|14619.55|14699.81|14619.81|14699.18|14619.18|9
1722815050000|2024-08-04 23:44:10|14699.88|14619.88|14700.69|14620.69|14700.69|14620.69|14699.49|14619.49|10
1722815060000|2024-08-04 23:44:20|14701.27|14621.27|14701.79|14621.79|14702.93|14622.93|14701.27|14621.27|9
1722815070000|2024-08-04 23:44:30|14701.77|14621.77|14699.05|14619.05|14702.32|14622.32|14699.05|14619.05|10
1722815080000|2024-08-04 23:44:40|14698.49|14618.49|14698.78|14618.78|14698.81|14618.81|14698.45|14618.45|10
1722815090000|2024-08-04 23:44:50|14698.91|14618.91|14698.77|14618.77|14699.24|14619.24|14698.52|14618.52|10
1722815100000|2024-08-04 23:45:00|14699.1|14619.1|14698.16|14618.16|14699.18|14619.18|14697.83|14617.83|10
1722815110000|2024-08-04 23:45:10|14698.3|14618.3|14696.72|14616.72|14698.32|14618.32|14696.72|14616.72|10
1722815120000|2024-08-04 23:45:20|14696.52|14616.52|14694.73|14614.73|14696.52|14616.52|14694.73|14614.73|10
1722815130000|2024-08-04 23:45:30|14694.43|14614.43|14691.01|14611.01|14694.43|14614.43|14691.01|14611.01|10
1722815140000|2024-08-04 23:45:40|14690.71|14610.71|14688.54|14608.54|14690.71|14610.71|14688|14608|10
1722815150000|2024-08-04 23:45:50|14688.17|14608.17|14683.78|14603.78|14688.18|14608.18|14683.78|14603.78|10
1722815160000|2024-08-04 23:46:00|14683.56|14603.56|14682.09|14602.09|14683.56|14603.56|14682.09|14602.09|10
1722815170000|2024-08-04 23:46:10|14681.92|14601.92|14676.05|14596.05|14681.92|14601.92|14676.05|14596.05|9
1722815180000|2024-08-04 23:46:20|14676.9|14596.9|14677.4|14597.4|14677.77|14597.77|14676.62|14596.62|10
1722815190000|2024-08-04 23:46:30|14677.72|14597.72|14677|14597|14678.82|14598.82|14677|14597|10
1722815200000|2024-08-04 23:46:40|14676.68|14596.68|14672.25|14592.25|14676.86|14596.86|14672.25|14592.25|10
1722815210000|2024-08-04 23:46:50|14672.35|14592.35|14671.01|14591.01|14672.35|14592.35|14671.01|14591.01|10
1722815220000|2024-08-04 23:47:00|14670.6|14590.6|14671.14|14591.14|14671.42|14591.42|14670.6|14590.6|10
1722815230000|2024-08-04 23:47:10|14671.15|14591.15|14667.22|14587.22|14671.15|14591.15|14667.22|14587.22|9
1722815240000|2024-08-04 23:47:20|14666.32|14586.32|14661.1|14581.1|14666.32|14586.32|14661.1|14581.1|10
1722815250000|2024-08-04 23:47:30|14660.79|14580.79|14658.35|14578.35|14660.79|14580.79|14658.35|14578.35|10
1722815260000|2024-08-04 23:47:40|14658.32|14578.32|14658.09|14578.09|14658.53|14578.53|14657.64|14577.64|10
1722815270000|2024-08-04 23:47:50|14656.79|14576.79|14659.13|14579.13|14659.13|14579.13|14656.79|14576.79|10
1722815280000|2024-08-04 23:48:00|14659.4|14579.4|14663.66|14583.66|14665.71|14585.71|14659.4|14579.4|10
1722815290000|2024-08-04 23:48:10|14662.89|14582.89|14663.16|14583.16|14663.16|14583.16|14662.06|14582.06|10
1722815300000|2024-08-04 23:48:20|14663.48|14583.48|14660.94|14580.94|14663.48|14583.48|14660.94|14580.94|9
1722815310000|2024-08-04 23:48:30|14660.21|14580.21|14659.16|14579.16|14660.21|14580.21|14658.79|14578.79|10
1722815320000|2024-08-04 23:48:40|14659.22|14579.22|14658.7|14578.7|14659.67|14579.67|14658.7|14578.7|10
1722815330000|2024-08-04 23:48:50|14658.96|14578.96|14656.91|14576.91|14658.96|14578.96|14656.4|14576.4|10
1722815340000|2024-08-04 23:49:00|14656.75|14576.75|14656.62|14576.62|14656.75|14576.75|14655.34|14575.34|10
1722815350000|2024-08-04 23:49:10|14657.16|14577.16|14657.77|14577.77|14658.2|14578.2|14657.16|14577.16|10
1722815360000|2024-08-04 23:49:20|14657.82|14577.82|14656.98|14576.98|14659.31|14579.31|14656.78|14576.78|10
1722815370000|2024-08-04 23:49:30|14656.42|14576.42|14655.47|14575.47|14656.42|14576.42|14655.47|14575.47|10
1722815380000|2024-08-04 23:49:40|14655.36|14575.36|14653.32|14573.32|14655.5|14575.5|14653.32|14573.32|10
1722815390000|2024-08-04 23:49:50|14653.35|14573.35|14651.92|14571.92|14653.35|14573.35|14651.92|14571.92|9
1722815400000|2024-08-04 23:50:00|14651.73|14571.73|14650.87|14570.87|14652.58|14572.58|14650.87|14570.87|10
1722815410000|2024-08-04 23:50:10|14651.52|14571.52|14651.6|14571.6|14652.13|14572.13|14651.4|14571.4|10
1722815420000|2024-08-04 23:50:20|14651.7|14571.7|14654.14|14574.14|14654.14|14574.14|14651.7|14571.7|10
1722815430000|2024-08-04 23:50:30|14653.97|14573.97|14653.64|14573.64|14654.32|14574.32|14652.87|14572.87|10
1722815440000|2024-08-04 23:50:40|14653.26|14573.26|14652.09|14572.09|14653.64|14573.64|14652.09|14572.09|10
1722815450000|2024-08-04 23:50:50|14651.63|14571.63|14653.17|14573.17|14653.69|14573.69|14651.63|14571.63|10
1722815460000|2024-08-04 23:51:00|14652.86|14572.86|14651.79|14571.79|14653.48|14573.48|14651.79|14571.79|10
1722815470000|2024-08-04 23:51:10|14649.89|14569.89|14641.75|14561.75|14650.68|14570.68|14641.75|14561.75|10
1722815480000|2024-08-04 23:51:20|14641.05|14561.05|14640.71|14560.71|14641.55|14561.55|14640.38|14560.38|9
1722815490000|2024-08-04 23:51:30|14640.56|14560.56|14634.55|14554.55|14641.37|14561.37|14634.55|14554.55|10
1722815500000|2024-08-04 23:51:40|14634.8|14554.8|14628.02|14548.02|14634.8|14554.8|14628.02|14548.02|10
1722815510000|2024-08-04 23:51:50|14624.91|14544.91|14622.48|14542.48|14625.26|14545.26|14622.48|14542.48|9
1722815520000|2024-08-04 23:52:00|14621|14541|14622.76|14542.76|14622.88|14542.88|14620.15|14540.15|10
1722815530000|2024-08-04 23:52:10|14622.72|14542.72|14623.91|14543.91|14624.16|14544.16|14622.44|14542.44|10
1722815540000|2024-08-04 23:52:20|14624.27|14544.27|14624.07|14544.07|14625.24|14545.24|14623.75|14543.75|10
1722815550000|2024-08-04 23:52:30|14624.56|14544.56|14622.66|14542.66|14624.6|14544.6|14622.66|14542.66|10
1722815560000|2024-08-04 23:52:40|14622.04|14542.04|14621.08|14541.08|14622.04|14542.04|14620.62|14540.62|10
1722815570000|2024-08-04 23:52:50|14621.59|14541.59|14620.01|14540.01|14621.74|14541.74|14620.01|14540.01|10
1722815580000|2024-08-04 23:53:00|14620.5|14540.5|14622.04|14542.04|14622.2|14542.2|14620.5|14540.5|9
1722815590000|2024-08-04 23:53:10|14622.83|14542.83|14624.51|14544.51|14625.22|14545.22|14622.83|14542.83|10
1722815600000|2024-08-04 23:53:20|14624.56|14544.56|14627.18|14547.18|14627.18|14547.18|14624.56|14544.56|10
1722815610000|2024-08-04 23:53:30|14627.43|14547.43|14630.17|14550.17|14630.46|14550.46|14627.43|14547.43|10
1722815620000|2024-08-04 23:53:40|14630.25|14550.25|14630.14|14550.14|14630.25|14550.25|14629.37|14549.37|10
1722815630000|2024-08-04 23:53:50|14630.11|14550.11|14627.67|14547.67|14630.11|14550.11|14627.67|14547.67|10
1722815640000|2024-08-04 23:54:00|14627.77|14547.77|14627.76|14547.76|14628.56|14548.56|14627.76|14547.76|10
1722815650000|2024-08-04 23:54:10|14627.85|14547.85|14624.28|14544.28|14628.4|14548.4|14624.28|14544.28|10
1722815660000|2024-08-04 23:54:20|14624.04|14544.04|14620.31|14540.31|14624.04|14544.04|14620.28|14540.28|10
1722815670000|2024-08-04 23:54:30|14619.96|14539.96|14621.91|14541.91|14622.01|14542.01|14619.77|14539.77|10
1722815680000|2024-08-04 23:54:40|14621.93|14541.93|14621.36|14541.36|14621.93|14541.93|14621.13|14541.13|9
1722815690000|2024-08-04 23:54:50|14621|14541|14618.3|14538.3|14621|14541|14618.3|14538.3|10
1722815700000|2024-08-04 23:55:00|14618.66|14538.66|14614.69|14534.69|14618.66|14538.66|14614.69|14534.69|10
1722815710000|2024-08-04 23:55:10|14615.04|14535.04|14616.18|14536.18|14616.18|14536.18|14614.81|14534.81|10
1722815720000|2024-08-04 23:55:20|14616.12|14536.12|14617.31|14537.31|14617.31|14537.31|14615.85|14535.85|10
1722815730000|2024-08-04 23:55:30|14617.68|14537.68|14620.2|14540.2|14620.2|14540.2|14617.61|14537.61|9
1722815740000|2024-08-04 23:55:40|14620.62|14540.62|14620.34|14540.34|14620.79|14540.79|14620.19|14540.19|10
1722815750000|2024-08-04 23:55:50|14620.23|14540.23|14620.92|14540.92|14620.96|14540.96|14619.81|14539.81|10
1722815760000|2024-08-04 23:56:00|14620.9|14540.9|14621.65|14541.65|14621.83|14541.83|14620.9|14540.9|10
1722815770000|2024-08-04 23:56:10|14621.52|14541.52|14619.74|14539.74|14621.52|14541.52|14619.57|14539.57|10
1722815780000|2024-08-04 23:56:20|14619.79|14539.79|14620.52|14540.52|14620.52|14540.52|14618.67|14538.67|10
1722815790000|2024-08-04 23:56:30|14621.54|14541.54|14623.55|14543.55|14623.69|14543.69|14621.54|14541.54|10
1722815800000|2024-08-04 23:56:40|14623.47|14543.47|14620.05|14540.05|14623.47|14543.47|14620.05|14540.05|10
1722815810000|2024-08-04 23:56:50|14619.74|14539.74|14616.98|14536.98|14619.74|14539.74|14616.66|14536.66|10
1722815820000|2024-08-04 23:57:00|14616.31|14536.31|14613.74|14533.74|14616.72|14536.72|14613.74|14533.74|10
1722815830000|2024-08-04 23:57:10|14616.18|14536.18|14617.92|14537.92|14617.92|14537.92|14616.18|14536.18|10
1722815840000|2024-08-04 23:57:20|14618.5|14538.5|14623.27|14543.27|14623.27|14543.27|14618.5|14538.5|10
1722815850000|2024-08-04 23:57:30|14623.64|14543.64|14628.26|14548.26|14628.26|14548.26|14623.64|14543.64|10
1722815860000|2024-08-04 23:57:40|14628.63|14548.63|14631.18|14551.18|14631.22|14551.22|14628.63|14548.63|10
1722815870000|2024-08-04 23:57:50|14631.09|14551.09|14633.45|14553.45|14633.46|14553.46|14631.09|14551.09|10
1722815880000|2024-08-04 23:58:00|14633.11|14553.11|14635.01|14555.01|14635.01|14555.01|14632.5|14552.5|10
1722815890000|2024-08-04 23:58:10|14634.92|14554.92|14638.5|14558.5|14638.5|14558.5|14634.55|14554.55|10
1722815900000|2024-08-04 23:58:20|14637.75|14557.75|14635.87|14555.87|14637.75|14557.75|14635.57|14555.57|9
1722815910000|2024-08-04 23:58:30|14635.52|14555.52|14635.48|14555.48|14636.47|14556.47|14635.46|14555.46|10
1722815920000|2024-08-04 23:58:40|14635.29|14555.29|14634.01|14554.01|14635.29|14555.29|14633.57|14553.57|10
1722815930000|2024-08-04 23:58:50|14634.4|14554.4|14633.45|14553.45|14634.4|14554.4|14633.45|14553.45|10
1722815940000|2024-08-04 23:59:00|14633.53|14553.53|14632.87|14552.87|14634.04|14554.04|14632.87|14552.87|10
1722815950000|2024-08-04 23:59:10|14633.51|14553.51|14640.54|14560.54|14640.55|14560.55|14633.28|14553.28|10
1722815960000|2024-08-04 23:59:20|14640.43|14560.43|14641.73|14561.73|14641.73|14561.73|14640.26|14560.26|10
1722815970000|2024-08-04 23:59:30|14641.71|14561.71|14640.8|14560.8|14642.1|14562.1|14640.8|14560.8|10
1722815980000|2024-08-04 23:59:40|14640.24|14560.24|14641.49|14561.49|14641.49|14561.49|14640.07|14560.07|10
1722815990000|2024-08-04 23:59:50|14641.42|14561.42|14641.95|14561.95|14642.21|14562.21|14641.22|14561.22|10
1722816000000|2024-08-05 00:00:00|14641.75|14561.75|14642.83|14562.83|14642.83|14562.83|14641.14|14561.14|10
1722816010000|2024-08-05 00:00:10|14642.44|14562.44|14643.84|14563.84|14643.84|14563.84|14641.85|14561.85|10
1722816020000|2024-08-05 00:00:20|14643.29|14563.29|14642|14562|14643.59|14563.59|14641.75|14561.75|10
1722816030000|2024-08-05 00:00:30|14642.14|14562.14|14646.2|14566.2|14646.2|14566.2|14642.14|14562.14|10
1722816040000|2024-08-05 00:00:40|14646.44|14566.44|14653.12|14573.12|14653.12|14573.12|14646.44|14566.44|10
1722816050000|2024-08-05 00:00:50|14652.9|14572.9|14655.11|14575.11|14655.11|14575.11|14652.9|14572.9|10
1722816060000|2024-08-05 00:01:00|14655.44|14575.44|14661.48|14581.48|14661.53|14581.53|14655.44|14575.44|10
1722816070000|2024-08-05 00:01:10|14662.4|14582.4|14665.93|14585.93|14666.39|14586.39|14662.4|14582.4|10
1722816080000|2024-08-05 00:01:20|14666.32|14586.32|14666.35|14586.35|14666.53|14586.53|14665.65|14585.65|10
1722816090000|2024-08-05 00:01:30|14665.75|14585.75|14663.59|14583.59|14665.75|14585.75|14663|14583|10
1722816100000|2024-08-05 00:01:40|14663.01|14583.01|14655.95|14575.95|14663.01|14583.01|14655.95|14575.95|10
1722816110000|2024-08-05 00:01:50|14655.79|14575.79|14654.58|14574.58|14655.9|14575.9|14654.58|14574.58|10
1722816120000|2024-08-05 00:02:00|14654.71|14574.71|14654.19|14574.19|14655.17|14575.17|14653|14573|10
1722816130000|2024-08-05 00:02:10|14653.84|14573.84|14652.41|14572.41|14654.8|14574.8|14652.41|14572.41|10
1722816140000|2024-08-05 00:02:20|14651.94|14571.94|14650.47|14570.47|14652.85|14572.85|14650.47|14570.47|10
1722816150000|2024-08-05 00:02:30|14650.36|14570.36|14657.62|14577.62|14657.62|14577.62|14650.3|14570.3|10
1722816160000|2024-08-05 00:02:40|14658.63|14578.63|14662.89|14582.89|14662.89|14582.89|14658.61|14578.61|10
1722816170000|2024-08-05 00:02:50|14663.09|14583.09|14668.25|14588.25|14668.25|14588.25|14663.09|14583.09|10
1722816180000|2024-08-05 00:03:00|14668.64|14588.64|14672.35|14592.35|14672.35|14592.35|14668.64|14588.64|10
1722816190000|2024-08-05 00:03:10|14673.27|14593.27|14671.66|14591.66|14674.38|14594.38|14671.66|14591.66|10
1722816200000|2024-08-05 00:03:20|14671.25|14591.25|14669.98|14589.98|14671.27|14591.27|14669.98|14589.98|10
1722816210000|2024-08-05 00:03:30|14670.29|14590.29|14672.26|14592.26|14673.97|14593.97|14670.29|14590.29|10
1722816220000|2024-08-05 00:03:40|14671.83|14591.83|14670.21|14590.21|14672.14|14592.14|14670.21|14590.21|10
1722816230000|2024-08-05 00:03:50|14670.23|14590.23|14667.82|14587.82|14670.23|14590.23|14667.61|14587.61|10
1722816240000|2024-08-05 00:04:00|14667.98|14587.98|14669.67|14589.67|14669.67|14589.67|14667.75|14587.75|10
1722816250000|2024-08-05 00:04:10|14670.13|14590.13|14662.59|14582.59|14670.45|14590.45|14662.59|14582.59|10
1722816260000|2024-08-05 00:04:20|14662.66|14582.66|14664.08|14584.08|14664.08|14584.08|14662.66|14582.66|10
1722816270000|2024-08-05 00:04:30|14664.1|14584.1|14668.12|14588.12|14668.12|14588.12|14664.1|14584.1|10
1722816280000|2024-08-05 00:04:40|14668.21|14588.21|14675.36|14595.36|14675.36|14595.36|14668.21|14588.21|10
1722816290000|2024-08-05 00:04:50|14675.4|14595.4|14679.69|14599.69|14679.69|14599.69|14675.4|14595.4|10
1722816300000|2024-08-05 00:05:00|14680.29|14600.29|14680.65|14600.65|14682.76|14602.76|14680.29|14600.29|10
1722816310000|2024-08-05 00:05:10|14680.35|14600.35|14676.01|14596.01|14680.68|14600.68|14676.01|14596.01|10
1722816320000|2024-08-05 00:05:20|14674.65|14594.65|14675.78|14595.78|14676.99|14596.99|14674.65|14594.65|10
1722816330000|2024-08-05 00:05:30|14675.25|14595.25|14675.85|14595.85|14677.43|14597.43|14675.25|14595.25|10
1722816340000|2024-08-05 00:05:40|14675.56|14595.56|14676.23|14596.23|14676.23|14596.23|14675.28|14595.28|10
1722816350000|2024-08-05 00:05:50|14675.88|14595.88|14684.28|14604.28|14684.28|14604.28|14675.88|14595.88|10
1722816360000|2024-08-05 00:06:00|14685.18|14605.18|14688.5|14608.5|14688.5|14608.5|14685.18|14605.18|10
1722816370000|2024-08-05 00:06:10|14689.02|14609.02|14688.13|14608.13|14689.44|14609.44|14688.13|14608.13|10
1722816380000|2024-08-05 00:06:20|14687.59|14607.59|14686.47|14606.47|14688.47|14608.47|14686.47|14606.47|10
1722816390000|2024-08-05 00:06:30|14685.43|14605.43|14679.28|14599.28|14685.43|14605.43|14679.28|14599.28|10
1722816400000|2024-08-05 00:06:40|14678.81|14598.81|14676.89|14596.89|14679.19|14599.19|14675.5|14595.5|10
1722816410000|2024-08-05 00:06:50|14675.1|14595.1|14673.03|14593.03|14675.1|14595.1|14672.89|14592.89|10
1722816420000|2024-08-05 00:07:00|14673|14593|14673.83|14593.83|14675.72|14595.72|14672.86|14592.86|10
1722816430000|2024-08-05 00:07:10|14673.34|14593.34|14668.05|14588.05|14673.81|14593.81|14667.95|14587.95|10
1722816440000|2024-08-05 00:07:20|14668.26|14588.26|14664.08|14584.08|14668.26|14588.26|14664.08|14584.08|10
1722816450000|2024-08-05 00:07:30|14664.64|14584.64|14660.19|14580.19|14664.64|14584.64|14658.84|14578.84|9
1722816460000|2024-08-05 00:07:40|14659.86|14579.86|14658.89|14578.89|14661.54|14581.54|14658.89|14578.89|10
1722816470000|2024-08-05 00:07:50|14658.9|14578.9|14655.51|14575.51|14658.9|14578.9|14655.51|14575.51|10
1722816480000|2024-08-05 00:08:00|14654.82|14574.82|14641.98|14561.98|14654.82|14574.82|14641.98|14561.98|10
1722816490000|2024-08-05 00:08:10|14641.29|14561.29|14632.76|14552.76|14641.29|14561.29|14632.74|14552.74|10
1722816500000|2024-08-05 00:08:20|14631.51|14551.51|14631.48|14551.48|14631.51|14551.51|14629.38|14549.38|10
1722816510000|2024-08-05 00:08:30|14633|14553|14630.25|14550.25|14633.9|14553.9|14629.75|14549.75|9
1722816520000|2024-08-05 00:08:40|14630.06|14550.06|14618.61|14538.61|14630.06|14550.06|14618.61|14538.61|10
1722816530000|2024-08-05 00:08:50|14617.78|14537.78|14611.74|14531.74|14617.78|14537.78|14611.74|14531.74|10
1722816540000|2024-08-05 00:09:00|14611.04|14531.04|14606.3|14526.3|14612.77|14532.77|14606.3|14526.3|10
1722816550000|2024-08-05 00:09:10|14605.21|14525.21|14602.08|14522.08|14605.21|14525.21|14602.08|14522.08|10
1722816560000|2024-08-05 00:09:20|14602.21|14522.21|14581.18|14501.18|14602.21|14522.21|14581.18|14501.18|10
1722816570000|2024-08-05 00:09:30|14579.03|14499.03|14583.13|14503.13|14583.69|14503.69|14578.98|14498.98|10
1722816580000|2024-08-05 00:09:40|14583.43|14503.43|14571.85|14491.85|14583.43|14503.43|14571.85|14491.85|10
1722816590000|2024-08-05 00:09:50|14571.81|14491.81|14567.88|14487.88|14572.43|14492.43|14567.88|14487.88|10
1722816600000|2024-08-05 00:10:00|14567.43|14487.43|14572.55|14492.55|14572.55|14492.55|14567.33|14487.33|10
1722816610000|2024-08-05 00:10:10|14574.09|14494.09|14575.54|14495.54|14577.89|14497.89|14574.09|14494.09|10
1722816620000|2024-08-05 00:10:20|14574.96|14494.96|14579.12|14499.12|14579.47|14499.47|14574.96|14494.96|10
1722816630000|2024-08-05 00:10:30|14578.62|14498.62|14576.79|14496.79|14578.62|14498.62|14576.23|14496.23|10
1722816640000|2024-08-05 00:10:40|14576.76|14496.76|14576.55|14496.55|14576.76|14496.76|14575.58|14495.58|10
1722816650000|2024-08-05 00:10:50|14576.46|14496.46|14577.92|14497.92|14578.28|14498.28|14575.88|14495.88|10
1722816660000|2024-08-05 00:11:00|14577.32|14497.32|14579.84|14499.84|14579.84|14499.84|14576.94|14496.94|10
1722816670000|2024-08-05 00:11:10|14580.07|14500.07|14576.47|14496.47|14580.18|14500.18|14576.47|14496.47|10
1722816680000|2024-08-05 00:11:20|14577.16|14497.16|14576.64|14496.64|14577.16|14497.16|14575.45|14495.45|10
1722816690000|2024-08-05 00:11:30|14576.06|14496.06|14571.7|14491.7|14576.06|14496.06|14571.7|14491.7|10
1722816700000|2024-08-05 00:11:40|14569.41|14489.41|14564.37|14484.37|14569.41|14489.41|14564.21|14484.21|10
1722816710000|2024-08-05 00:11:50|14564.44|14484.44|14565.41|14485.41|14565.58|14485.58|14564.44|14484.44|9
1722816720000|2024-08-05 00:12:00|14565.39|14485.39|14560.39|14480.39|14565.39|14485.39|14560.39|14480.39|10
1722816730000|2024-08-05 00:12:10|14559.95|14479.95|14555.15|14475.15|14559.95|14479.95|14555.15|14475.15|10
1722816740000|2024-08-05 00:12:20|14555.41|14475.41|14549.92|14469.92|14556.67|14476.67|14549.92|14469.92|10
1722816750000|2024-08-05 00:12:30|14548.88|14468.88|14546.43|14466.43|14548.88|14468.88|14546.43|14466.43|10
1722816760000|2024-08-05 00:12:40|14545.83|14465.83|14541.01|14461.01|14545.84|14465.84|14541.01|14461.01|10
1722816770000|2024-08-05 00:12:50|14537.48|14457.48|14537.3|14457.3|14538.33|14458.33|14536.36|14456.36|10
1722816780000|2024-08-05 00:13:00|14537.07|14457.07|14528.19|14448.19|14537.07|14457.07|14528.19|14448.19|10
1722816790000|2024-08-05 00:13:10|14527.12|14447.12|14519.73|14439.73|14527.12|14447.12|14519.73|14439.73|10
1722816800000|2024-08-05 00:13:20|14519.58|14439.58|14511.62|14431.62|14519.58|14439.58|14511.62|14431.62|10
1722816810000|2024-08-05 00:13:30|14511.92|14431.92|14513.54|14433.54|14514.6|14434.6|14511.92|14431.92|10
1722816820000|2024-08-05 00:13:40|14512.01|14432.01|14505.33|14425.33|14512.01|14432.01|14505.17|14425.17|10
1722816830000|2024-08-05 00:13:50|14504.83|14424.83|14500.25|14420.25|14504.83|14424.83|14500.25|14420.25|10
1722816840000|2024-08-05 00:14:00|14499.71|14419.71|14496.73|14416.73|14500.11|14420.11|14496.73|14416.73|10
1722816850000|2024-08-05 00:14:10|14496.3|14416.3|14493.9|14413.9|14498.83|14418.83|14493.9|14413.9|9
1722816860000|2024-08-05 00:14:20|14493.91|14413.91|14487.64|14407.64|14493.91|14413.91|14487.64|14407.64|10
1722816870000|2024-08-05 00:14:30|14486.78|14406.78|14480.58|14400.58|14486.78|14406.78|14480.58|14400.58|10
1722816880000|2024-08-05 00:14:40|14479.53|14399.53|14478.17|14398.17|14479.53|14399.53|14478.13|14398.13|10
1722816890000|2024-08-05 00:14:50|14478.25|14398.25|14478.01|14398.01|14479.14|14399.14|14478.01|14398.01|10
1722816900000|2024-08-05 00:15:00|14477.8|14397.8|14473.41|14393.41|14479.28|14399.28|14473.41|14393.41|10
1722816910000|2024-08-05 00:15:10|14471.37|14391.37|14465.74|14385.74|14471.37|14391.37|14465.74|14385.74|10
1722816920000|2024-08-05 00:15:20|14465.12|14385.12|14465.21|14385.21|14465.45|14385.45|14463.15|14383.15|10
1722816930000|2024-08-05 00:15:30|14465.24|14385.24|14472.66|14392.66|14472.66|14392.66|14465.22|14385.22|10
1722816940000|2024-08-05 00:15:40|14473.27|14393.27|14499.92|14419.92|14499.92|14419.92|14473.27|14393.27|10
1722816950000|2024-08-05 00:15:50|14512.49|14432.49|14547.43|14467.43|14547.43|14467.43|14512.49|14432.49|10
1722816960000|2024-08-05 00:16:00|14547.5|14467.5|14572.76|14492.76|14572.76|14492.76|14547.3|14467.3|10
1722816970000|2024-08-05 00:16:10|14578.21|14498.21|14591.28|14511.28|14591.9|14511.9|14578.21|14498.21|10
1722816980000|2024-08-05 00:16:20|14590.47|14510.47|14585.89|14505.89|14590.47|14510.47|14585.89|14505.89|10
1722816990000|2024-08-05 00:16:30|14587.82|14507.82|14587.57|14507.57|14587.82|14507.82|14584.44|14504.44|10
1722817000000|2024-08-05 00:16:40|14588.03|14508.03|14592.53|14512.53|14595.78|14515.78|14588.03|14508.03|10
1722817010000|2024-08-05 00:16:50|14591.93|14511.93|14590.69|14510.69|14591.93|14511.93|14590.05|14510.05|10
1722817020000|2024-08-05 00:17:00|14590.49|14510.49|14613.91|14533.91|14613.91|14533.91|14590.49|14510.49|10
1722817030000|2024-08-05 00:17:10|14617.86|14537.86|14628.29|14548.29|14628.29|14548.29|14617.86|14537.86|10
1722817040000|2024-08-05 00:17:20|14627.62|14547.62|14633.86|14553.86|14633.86|14553.86|14626.02|14546.02|10
1722817050000|2024-08-05 00:17:30|14636.89|14556.89|14642.26|14562.26|14642.26|14562.26|14636.57|14556.57|10
1722817060000|2024-08-05 00:17:40|14643.77|14563.77|14651.58|14571.58|14653.44|14573.44|14643.77|14563.77|10
1722817070000|2024-08-05 00:17:50|14651.27|14571.27|14650.54|14570.54|14651.43|14571.43|14649.79|14569.79|10
1722817080000|2024-08-05 00:18:00|14650.07|14570.07|14611.22|14531.22|14650.07|14570.07|14611.22|14531.22|9
1722817090000|2024-08-05 00:18:10|14608.33|14528.33|14580.16|14500.16|14608.33|14528.33|14580.16|14500.16|10
1722817100000|2024-08-05 00:18:20|14580.2|14500.2|14572.85|14492.85|14580.2|14500.2|14571.32|14491.32|10
1722817110000|2024-08-05 00:18:30|14573.23|14493.23|14569.69|14489.69|14573.28|14493.28|14569.69|14489.69|10
1722817120000|2024-08-05 00:18:40|14568.03|14488.03|14565.87|14485.87|14568.03|14488.03|14565.87|14485.87|10
1722817130000|2024-08-05 00:18:50|14565.85|14485.85|14560.1|14480.1|14566.8|14486.8|14560.1|14480.1|10
1722817140000|2024-08-05 00:19:00|14558.55|14478.55|14562.29|14482.29|14562.39|14482.39|14557.29|14477.29|10
1722817150000|2024-08-05 00:19:10|14562.9|14482.9|14578.49|14498.49|14578.49|14498.49|14562.9|14482.9|10
1722817160000|2024-08-05 00:19:20|14580.61|14500.61|14591.62|14511.62|14591.62|14511.62|14580.61|14500.61|10
1722817170000|2024-08-05 00:19:30|14592.54|14512.54|14594.31|14514.31|14595.05|14515.05|14592.54|14512.54|10
1722817180000|2024-08-05 00:19:40|14594.92|14514.92|14586.77|14506.77|14594.92|14514.92|14586.77|14506.77|10
1722817190000|2024-08-05 00:19:50|14585.81|14505.81|14587.57|14507.57|14587.57|14507.57|14584.23|14504.23|10
1722817200000|2024-08-05 00:20:00|14588.24|14508.24|14587|14507|14594.16|14514.16|14586.49|14506.49|10
1722817210000|2024-08-05 00:20:10|14586.36|14506.36|14583.82|14503.82|14586.36|14506.36|14583.82|14503.82|10
1722817220000|2024-08-05 00:20:20|14584.89|14504.89|14583.79|14503.79|14584.89|14504.89|14582.86|14502.86|10
1722817230000|2024-08-05 00:20:30|14583.01|14503.01|14574.11|14494.11|14583.01|14503.01|14574.11|14494.11|10
1722817240000|2024-08-05 00:20:40|14574.9|14494.9|14565.11|14485.11|14575|14495|14565.11|14485.11|10
1722817250000|2024-08-05 00:20:50|14564.98|14484.98|14565.23|14485.23|14565.93|14485.93|14563.71|14483.71|10
1722817260000|2024-08-05 00:21:00|14566.85|14486.85|14584.14|14504.14|14584.14|14504.14|14566.85|14486.85|10
1722817270000|2024-08-05 00:21:10|14588.84|14508.84|14586.28|14506.28|14588.84|14508.84|14585.37|14505.37|10
1722817280000|2024-08-05 00:21:20|14585.72|14505.72|14583.4|14503.4|14586.27|14506.27|14583.4|14503.4|10
1722817290000|2024-08-05 00:21:30|14583.83|14503.83|14579.3|14499.3|14583.83|14503.83|14579.3|14499.3|10
1722817300000|2024-08-05 00:21:40|14577.45|14497.45|14571.88|14491.88|14578.17|14498.17|14571.63|14491.63|10
1722817310000|2024-08-05 00:21:50|14571.31|14491.31|14573.02|14493.02|14573.02|14493.02|14567.25|14487.25|10
1722817320000|2024-08-05 00:22:00|14573.5|14493.5|14572.53|14492.53|14574.18|14494.18|14568.65|14488.65|10
1722817330000|2024-08-05 00:22:10|14573.25|14493.25|14570.56|14490.56|14573.92|14493.92|14570.38|14490.38|10
1722817340000|2024-08-05 00:22:20|14570.54|14490.54|14563.8|14483.8|14570.54|14490.54|14563.8|14483.8|10
1722817350000|2024-08-05 00:22:30|14563.55|14483.55|14556.91|14476.91|14563.55|14483.55|14556.91|14476.91|10
1722817360000|2024-08-05 00:22:40|14557.03|14477.03|14550.4|14470.4|14557.03|14477.03|14550.4|14470.4|10
1722817370000|2024-08-05 00:22:50|14549.81|14469.81|14532.17|14452.17|14549.81|14469.81|14532.17|14452.17|10
1722817380000|2024-08-05 00:23:00|14532.03|14452.03|14513.03|14433.03|14532.03|14452.03|14513.03|14433.03|10
1722817390000|2024-08-05 00:23:10|14505.11|14425.11|14494.11|14414.11|14505.11|14425.11|14494.11|14414.11|10
1722817400000|2024-08-05 00:23:20|14489.22|14409.22|14490.09|14410.09|14490.46|14410.46|14486|14406|10
1722817410000|2024-08-05 00:23:30|14490.5|14410.5|14490.52|14410.52|14491.03|14411.03|14489.7|14409.7|10
1722817420000|2024-08-05 00:23:40|14492.71|14412.71|14499.45|14419.45|14499.45|14419.45|14492.71|14412.71|10
1722817430000|2024-08-05 00:23:50|14498.45|14418.45|14493.04|14413.04|14498.45|14418.45|14493.04|14413.04|10
1722817440000|2024-08-05 00:24:00|14493.1|14413.1|14495.34|14415.34|14495.34|14415.34|14492.19|14412.19|10
1722817450000|2024-08-05 00:24:10|14495.18|14415.18|14486.68|14406.68|14495.18|14415.18|14485.06|14405.06|10
1722817460000|2024-08-05 00:24:20|14488.53|14408.53|14495.34|14415.34|14495.34|14415.34|14486.85|14406.85|10
1722817470000|2024-08-05 00:24:30|14496.37|14416.37|14494.27|14414.27|14497.48|14417.48|14494.27|14414.27|10
1722817480000|2024-08-05 00:24:40|14490.85|14410.85|14485.73|14405.73|14490.94|14410.94|14485.73|14405.73|9
1722817490000|2024-08-05 00:24:50|14484.69|14404.69|14477.82|14397.82|14484.69|14404.69|14477.82|14397.82|10
1722817500000|2024-08-05 00:25:00|14477.44|14397.44|14491.16|14411.16|14491.16|14411.16|14476.68|14396.68|10
1722817510000|2024-08-05 00:25:10|14494.32|14414.32|14494.37|14414.37|14499.25|14419.25|14494.32|14414.32|10
1722817520000|2024-08-05 00:25:20|14494.01|14414.01|14496.25|14416.25|14496.25|14416.25|14493.11|14413.11|10
1722817530000|2024-08-05 00:25:30|14496.68|14416.68|14496.14|14416.14|14501.34|14421.34|14495.24|14415.24|10
1722817540000|2024-08-05 00:25:40|14494.62|14414.62|14492.16|14412.16|14494.62|14414.62|14492.09|14412.09|10
1722817550000|2024-08-05 00:25:50|14490.86|14410.86|14480.46|14400.46|14490.86|14410.86|14479.9|14399.9|10
1722817560000|2024-08-05 00:26:00|14480.75|14400.75|14484.85|14404.85|14486.42|14406.42|14480.75|14400.75|10
1722817570000|2024-08-05 00:26:10|14485.6|14405.6|14486.65|14406.65|14487.23|14407.23|14484.67|14404.67|10
1722817580000|2024-08-05 00:26:20|14488.17|14408.17|14488.12|14408.12|14489.17|14409.17|14484.59|14404.59|10
1722817590000|2024-08-05 00:26:30|14486.75|14406.75|14482.53|14402.53|14487.12|14407.12|14482.53|14402.53|10
1722817600000|2024-08-05 00:26:40|14481.58|14401.58|14478.91|14398.91|14481.72|14401.72|14478.69|14398.69|10
1722817610000|2024-08-05 00:26:50|14478.59|14398.59|14476.03|14396.03|14478.59|14398.59|14476.03|14396.03|10
1722817620000|2024-08-05 00:27:00|14469.14|14389.14|14464.47|14384.47|14469.14|14389.14|14461.31|14381.31|10
1722817630000|2024-08-05 00:27:10|14466.13|14386.13|14477.4|14397.4|14478.22|14398.22|14466.13|14386.13|10
1722817640000|2024-08-05 00:27:20|14478.21|14398.21|14485.8|14405.8|14487.53|14407.53|14478.21|14398.21|10
1722817650000|2024-08-05 00:27:30|14487.57|14407.57|14501.06|14421.06|14501.06|14421.06|14487.57|14407.57|10
1722817660000|2024-08-05 00:27:40|14501.47|14421.47|14502.84|14422.84|14502.84|14422.84|14500.44|14420.44|10
1722817670000|2024-08-05 00:27:50|14503.62|14423.62|14499.88|14419.88|14503.62|14423.62|14499.88|14419.88|9
1722817680000|2024-08-05 00:28:00|14499.8|14419.8|14488.41|14408.41|14499.8|14419.8|14488.41|14408.41|10
1722817690000|2024-08-05 00:28:10|14488.09|14408.09|14479.38|14399.38|14488.09|14408.09|14478.61|14398.61|10
1722817700000|2024-08-05 00:28:20|14478.34|14398.34|14480.26|14400.26|14480.6|14400.6|14478.08|14398.08|10
1722817710000|2024-08-05 00:28:30|14479.9|14399.9|14479.75|14399.75|14480.64|14400.64|14477.87|14397.87|9
1722817720000|2024-08-05 00:28:40|14479.33|14399.33|14485.83|14405.83|14485.83|14405.83|14479.33|14399.33|10
1722817730000|2024-08-05 00:28:50|14485.91|14405.91|14480.61|14400.61|14485.96|14405.96|14480.61|14400.61|10
1722817740000|2024-08-05 00:29:00|14478.28|14398.28|14476.23|14396.23|14478.28|14398.28|14476.23|14396.23|10
1722817750000|2024-08-05 00:29:10|14475.94|14395.94|14471.55|14391.55|14475.94|14395.94|14471.55|14391.55|10
1722817760000|2024-08-05 00:29:20|14470.7|14390.7|14463.61|14383.61|14470.7|14390.7|14463.61|14383.61|10
1722817770000|2024-08-05 00:29:30|14463.27|14383.27|14457.52|14377.52|14463.27|14383.27|14457.52|14377.52|9
1722817780000|2024-08-05 00:29:40|14457.86|14377.86|14458.27|14378.27|14458.52|14378.52|14456.62|14376.62|10
1722817790000|2024-08-05 00:29:50|14457.51|14377.51|14456.03|14376.03|14459.07|14379.07|14455.32|14375.32|10
1722817800000|2024-08-05 00:30:00|14456.17|14376.17|14461.26|14381.26|14462.51|14382.51|14456.17|14376.17|10
1722817810000|2024-08-05 00:30:10|14459.85|14379.85|14450.85|14370.85|14459.85|14379.85|14450.85|14370.85|10
1722817820000|2024-08-05 00:30:20|14449.01|14369.01|14450.74|14370.74|14453.55|14373.55|14449.01|14369.01|10
1722817830000|2024-08-05 00:30:30|14450.46|14370.46|14447.25|14367.25|14451.16|14371.16|14445.96|14365.96|10
1722817840000|2024-08-05 00:30:40|14448.99|14368.99|14453.75|14373.75|14453.75|14373.75|14448.99|14368.99|10
1722817850000|2024-08-05 00:30:50|14451.73|14371.73|14453.27|14373.27|14453.62|14373.62|14451.64|14371.64|10
1722817860000|2024-08-05 00:31:00|14454.06|14374.06|14462.69|14382.69|14462.69|14382.69|14454.06|14374.06|10
1722817870000|2024-08-05 00:31:10|14462.33|14382.33|14458.28|14378.28|14463.9|14383.9|14458.28|14378.28|10
1722817880000|2024-08-05 00:31:20|14458.93|14378.93|14456.88|14376.88|14459.43|14379.43|14456.88|14376.88|10
1722817890000|2024-08-05 00:31:30|14457.4|14377.4|14463.04|14383.04|14463.04|14383.04|14457.4|14377.4|10
1722817900000|2024-08-05 00:31:40|14463.67|14383.67|14482.85|14402.85|14482.85|14402.85|14463.67|14383.67|10
1722817910000|2024-08-05 00:31:50|14484.32|14404.32|14483.88|14403.88|14486.4|14406.4|14483.88|14403.88|10
1722817920000|2024-08-05 00:32:00|14482.49|14402.49|14469.39|14389.39|14482.49|14402.49|14469.39|14389.39|10
1722817930000|2024-08-05 00:32:10|14468.94|14388.94|14466.37|14386.37|14468.94|14388.94|14465.9|14385.9|10
1722817940000|2024-08-05 00:32:20|14466.74|14386.74|14461.39|14381.39|14466.74|14386.74|14461.39|14381.39|10
1722817950000|2024-08-05 00:32:30|14461.32|14381.32|14464.17|14384.17|14464.17|14384.17|14459.48|14379.48|10
1722817960000|2024-08-05 00:32:40|14464.55|14384.55|14467.76|14387.76|14467.76|14387.76|14464.55|14384.55|10
1722817970000|2024-08-05 00:32:50|14467.24|14387.24|14461.85|14381.85|14467.66|14387.66|14461.85|14381.85|10
1722817980000|2024-08-05 00:33:00|14461.91|14381.91|14465.04|14385.04|14466.05|14386.05|14460.64|14380.64|10
1722817990000|2024-08-05 00:33:10|14465.01|14385.01|14464.55|14384.55|14466.68|14386.68|14464.55|14384.55|10
1722818000000|2024-08-05 00:33:20|14463.42|14383.42|14470.82|14390.82|14470.82|14390.82|14463.42|14383.42|10
1722818010000|2024-08-05 00:33:30|14470.4|14390.4|14479.72|14399.72|14480.83|14400.83|14470.4|14390.4|10
1722818020000|2024-08-05 00:33:40|14479.78|14399.78|14482.55|14402.55|14484.26|14404.26|14479.78|14399.78|10
1722818030000|2024-08-05 00:33:50|14482|14402|14482.55|14402.55|14483.42|14403.42|14482|14402|10
1722818040000|2024-08-05 00:34:00|14480.39|14400.39|14478.05|14398.05|14480.69|14400.69|14477.54|14397.54|10
1722818050000|2024-08-05 00:34:10|14475.95|14395.95|14467.1|14387.1|14475.95|14395.95|14467.1|14387.1|10
1722818060000|2024-08-05 00:34:20|14463.13|14383.13|14454.73|14374.73|14463.13|14383.13|14454.73|14374.73|10
1722818070000|2024-08-05 00:34:30|14454.09|14374.09|14463.57|14383.57|14463.57|14383.57|14454.09|14374.09|10
1722818080000|2024-08-05 00:34:40|14463.95|14383.95|14466.48|14386.48|14466.68|14386.68|14463.95|14383.95|10
1722818090000|2024-08-05 00:34:50|14466.17|14386.17|14465.39|14385.39|14466.66|14386.66|14465.08|14385.08|10
1722818100000|2024-08-05 00:35:00|14465.97|14385.97|14466.22|14386.22|14467.03|14387.03|14464.49|14384.49|10
1722818110000|2024-08-05 00:35:10|14465.52|14385.52|14462.7|14382.7|14465.52|14385.52|14461.6|14381.6|10
1722818120000|2024-08-05 00:35:20|14462.64|14382.64|14452.15|14372.15|14462.64|14382.64|14452.15|14372.15|10
1722818130000|2024-08-05 00:35:30|14445.16|14365.16|14442.72|14362.72|14445.16|14365.16|14442.51|14362.51|10
1722818140000|2024-08-05 00:35:40|14443.52|14363.52|14442.93|14362.93|14445.39|14365.39|14442.63|14362.63|10
1722818150000|2024-08-05 00:35:50|14441.99|14361.99|14436.17|14356.17|14441.99|14361.99|14436.17|14356.17|10
1722818160000|2024-08-05 00:36:00|14436.23|14356.23|14431.19|14351.19|14436.23|14356.23|14430.46|14350.46|10
1722818170000|2024-08-05 00:36:10|14430.67|14350.67|14417.7|14337.7|14431.4|14351.4|14417.7|14337.7|10
1722818180000|2024-08-05 00:36:20|14417.64|14337.64|14418.11|14338.11|14418.11|14338.11|14415.05|14335.05|10
1722818190000|2024-08-05 00:36:30|14418.29|14338.29|14410.24|14330.24|14418.29|14338.29|14410.24|14330.24|10
1722818200000|2024-08-05 00:36:40|14409.46|14329.46|14408.52|14328.52|14410.5|14330.5|14407.76|14327.76|10
1722818210000|2024-08-05 00:36:50|14408.45|14328.45|14404.62|14324.62|14408.45|14328.45|14404.62|14324.62|10
1722818220000|2024-08-05 00:37:00|14403.72|14323.72|14401.58|14321.58|14405.76|14325.76|14401.58|14321.58|10
1722818230000|2024-08-05 00:37:10|14398.66|14318.66|14383.73|14303.73|14398.66|14318.66|14382.96|14302.96|10
1722818240000|2024-08-05 00:37:20|14385.53|14305.53|14387.76|14307.76|14390.59|14310.59|14385.53|14305.53|10
1722818250000|2024-08-05 00:37:30|14386.78|14306.78|14380.11|14300.11|14386.78|14306.78|14377.65|14297.65|10
1722818260000|2024-08-05 00:37:40|14378.96|14298.96|14376.92|14296.92|14380.78|14300.78|14376.92|14296.92|10
1722818270000|2024-08-05 00:37:50|14373.97|14293.97|14365.07|14285.07|14373.97|14293.97|14365.07|14285.07|10
1722818280000|2024-08-05 00:38:00|14364.88|14284.88|14369.13|14289.13|14370.08|14290.08|14363.07|14283.07|10
1722818290000|2024-08-05 00:38:10|14365.58|14285.58|14338.8|14258.8|14365.58|14285.58|14338.8|14258.8|10
1722818300000|2024-08-05 00:38:20|14337.9|14257.9|14325.81|14245.81|14338.6|14258.6|14325.81|14245.81|10
1722818310000|2024-08-05 00:38:30|14322.66|14242.66|14304.86|14224.86|14322.66|14242.66|14304.86|14224.86|10
1722818320000|2024-08-05 00:38:40|14303.75|14223.75|14307.06|14227.06|14310.94|14230.94|14303.75|14223.75|10
1722818330000|2024-08-05 00:38:50|14307.07|14227.07|14291.49|14211.49|14307.07|14227.07|14291.36|14211.36|10
1722818340000|2024-08-05 00:39:00|14291.02|14211.02|14297.26|14217.26|14298.33|14218.33|14287.82|14207.82|10
1722818350000|2024-08-05 00:39:10|14299.74|14219.74|14296.48|14216.48|14300.73|14220.73|14296.48|14216.48|10
1722818360000|2024-08-05 00:39:20|14295.77|14215.77|14290.82|14210.82|14295.95|14215.95|14290.32|14210.32|10
1722818370000|2024-08-05 00:39:30|14291.24|14211.24|14288.19|14208.19|14291.24|14211.24|14285.76|14205.76|10
1722818380000|2024-08-05 00:39:40|14289.1|14209.1|14284.12|14204.12|14289.8|14209.8|14283.15|14203.15|10
1722818390000|2024-08-05 00:39:50|14283.65|14203.65|14287.66|14207.66|14288.51|14208.51|14283.65|14203.65|10
1722818400000|2024-08-05 00:40:00|14288.35|14208.35|14292.89|14212.89|14292.89|14212.89|14288.13|14208.13|10
1722818410000|2024-08-05 00:40:10|14292.38|14212.38|14299.2|14219.2|14299.2|14219.2|14292.38|14212.38|10
1722818420000|2024-08-05 00:40:20|14301.02|14221.02|14323.42|14243.42|14323.42|14243.42|14301.02|14221.02|10
1722818430000|2024-08-05 00:40:30|14324.62|14244.62|14317.7|14237.7|14328.25|14248.25|14317.7|14237.7|10
1722818440000|2024-08-05 00:40:40|14316.81|14236.81|14296.99|14216.99|14316.81|14236.81|14296.99|14216.99|10
1722818450000|2024-08-05 00:40:50|14295.07|14215.07|14292.84|14212.84|14295.64|14215.64|14291.27|14211.27|10
1722818460000|2024-08-05 00:41:00|14291.9|14211.9|14290.8|14210.8|14295.55|14215.55|14290.8|14210.8|10
1722818470000|2024-08-05 00:41:10|14291.12|14211.12|14279.93|14199.93|14291.12|14211.12|14279.93|14199.93|10
1722818480000|2024-08-05 00:41:20|14275.5|14195.5|14272.56|14192.56|14275.5|14195.5|14269.48|14189.48|10
1722818490000|2024-08-05 00:41:30|14271.11|14191.11|14265.02|14185.02|14272.31|14192.31|14265.02|14185.02|10
1722818500000|2024-08-05 00:41:40|14265.03|14185.03|14258.97|14178.97|14265.03|14185.03|14258.97|14178.97|10
1722818510000|2024-08-05 00:41:50|14259.71|14179.71|14268.35|14188.35|14268.35|14188.35|14259.71|14179.71|10
1722818520000|2024-08-05 00:42:00|14268.79|14188.79|14278.95|14198.95|14278.95|14198.95|14268.79|14188.79|10
1722818530000|2024-08-05 00:42:10|14277.77|14197.77|14267.18|14187.18|14277.77|14197.77|14266.94|14186.94|10
1722818540000|2024-08-05 00:42:20|14265.66|14185.66|14258.37|14178.37|14265.66|14185.66|14258.37|14178.37|10
1722818550000|2024-08-05 00:42:30|14255.96|14175.96|14259.98|14179.98|14259.98|14179.98|14255.96|14175.96|10
1722818560000|2024-08-05 00:42:40|14261.28|14181.28|14265.09|14185.09|14266.43|14186.43|14261.16|14181.16|10
1722818570000|2024-08-05 00:42:50|14265.81|14185.81|14269.57|14189.57|14270.18|14190.18|14265.81|14185.81|10
1722818580000|2024-08-05 00:43:00|14269.34|14189.34|14277.46|14197.46|14277.46|14197.46|14269.34|14189.34|10
1722818590000|2024-08-05 00:43:10|14277.47|14197.47|14276.55|14196.55|14281.25|14201.25|14276.55|14196.55|10
1722818600000|2024-08-05 00:43:20|14274.8|14194.8|14270.18|14190.18|14274.8|14194.8|14270.18|14190.18|10
1722818610000|2024-08-05 00:43:30|14270.22|14190.22|14266.08|14186.08|14270.22|14190.22|14265.04|14185.04|10
1722818620000|2024-08-05 00:43:40|14265.9|14185.9|14261.77|14181.77|14265.9|14185.9|14261.77|14181.77|10
1722818630000|2024-08-05 00:43:50|14262.33|14182.33|14261.22|14181.22|14262.45|14182.45|14261.16|14181.16|10
1722818640000|2024-08-05 00:44:00|14261.42|14181.42|14250.31|14170.31|14261.54|14181.54|14250.31|14170.31|10
1722818650000|2024-08-05 00:44:10|14249.23|14169.23|14247.61|14167.61|14249.23|14169.23|14245.84|14165.84|10
1722818660000|2024-08-05 00:44:20|14247.67|14167.67|14252.08|14172.08|14252.77|14172.77|14247.67|14167.67|10
1722818670000|2024-08-05 00:44:30|14251.44|14171.44|14245.94|14165.94|14252.71|14172.71|14245.94|14165.94|9
1722818680000|2024-08-05 00:44:40|14244.75|14164.75|14241.42|14161.42|14244.75|14164.75|14241.02|14161.02|10
1722818690000|2024-08-05 00:44:50|14241.24|14161.24|14236.83|14156.83|14241.24|14161.24|14236.83|14156.83|10
1722818700000|2024-08-05 00:45:00|14236.54|14156.54|14245.34|14165.34|14245.34|14165.34|14235.87|14155.87|10
1722818710000|2024-08-05 00:45:10|14247.17|14167.17|14249.57|14169.57|14249.7|14169.7|14246.14|14166.14|10
1722818720000|2024-08-05 00:45:20|14249.85|14169.85|14250.75|14170.75|14254.67|14174.67|14249.85|14169.85|10
1722818730000|2024-08-05 00:45:30|14252.1|14172.1|14271.06|14191.06|14271.06|14191.06|14252.1|14172.1|10
1722818740000|2024-08-05 00:45:40|14272.65|14192.65|14289.75|14209.75|14289.75|14209.75|14272.65|14192.65|10
1722818750000|2024-08-05 00:45:50|14290|14210|14309.04|14229.04|14309.04|14229.04|14290|14210|9
1722818760000|2024-08-05 00:46:00|14313.04|14233.04|14327.85|14247.85|14335.05|14255.05|14313.04|14233.04|10
1722818770000|2024-08-05 00:46:10|14330.92|14250.92|14324.87|14244.87|14330.96|14250.96|14322.55|14242.55|10
1722818780000|2024-08-05 00:46:20|14323.21|14243.21|14323.66|14243.66|14323.86|14243.86|14319.95|14239.95|10
1722818790000|2024-08-05 00:46:30|14322.8|14242.8|14327.5|14247.5|14327.5|14247.5|14322.8|14242.8|10
1722818800000|2024-08-05 00:46:40|14326|14246|14326.49|14246.49|14326.49|14246.49|14324.21|14244.21|10
1722818810000|2024-08-05 00:46:50|14327.19|14247.19|14317.8|14237.8|14327.44|14247.44|14317.59|14237.59|10
1722818820000|2024-08-05 00:47:00|14317.3|14237.3|14317.81|14237.81|14320.44|14240.44|14316.17|14236.17|10
1722818830000|2024-08-05 00:47:10|14317.58|14237.58|14312.61|14232.61|14317.58|14237.58|14309.8|14229.8|10
1722818840000|2024-08-05 00:47:20|14313.83|14233.83|14307.92|14227.92|14313.83|14233.83|14307.92|14227.92|10
1722818850000|2024-08-05 00:47:30|14307.77|14227.77|14291.84|14211.84|14307.85|14227.85|14291.84|14211.84|10
1722818860000|2024-08-05 00:47:40|14293.45|14213.45|14262.94|14182.94|14293.45|14213.45|14262.94|14182.94|10
1722818870000|2024-08-05 00:47:50|14261.05|14181.05|14264.44|14184.44|14264.44|14184.44|14261.05|14181.05|10
1722818880000|2024-08-05 00:48:00|14263.5|14183.5|14258.46|14178.46|14264.77|14184.77|14258.44|14178.44|10
1722818890000|2024-08-05 00:48:10|14256.99|14176.99|14240.52|14160.52|14256.99|14176.99|14240.52|14160.52|10
1722818900000|2024-08-05 00:48:20|14241.36|14161.36|14254.5|14174.5|14257.2|14177.2|14241.36|14161.36|10
1722818910000|2024-08-05 00:48:30|14254.26|14174.26|14242.4|14162.4|14254.26|14174.26|14242.4|14162.4|10
1722818920000|2024-08-05 00:48:40|14242.62|14162.62|14237.35|14157.35|14242.62|14162.62|14232.8|14152.8|10
1722818930000|2024-08-05 00:48:50|14238.48|14158.48|14240.92|14160.92|14244.06|14164.06|14238.48|14158.48|10
1722818940000|2024-08-05 00:49:00|14239.36|14159.36|14237.92|14157.92|14239.36|14159.36|14236.21|14156.21|10
1722818950000|2024-08-05 00:49:10|14236.24|14156.24|14240.1|14160.1|14240.13|14160.13|14235.04|14155.04|10
1722818960000|2024-08-05 00:49:20|14240.53|14160.53|14252.82|14172.82|14252.82|14172.82|14240.53|14160.53|10
1722818970000|2024-08-05 00:49:30|14253.75|14173.75|14267.25|14187.25|14267.25|14187.25|14252.97|14172.97|10
1722818980000|2024-08-05 00:49:40|14267.4|14187.4|14279.74|14199.74|14279.89|14199.89|14267.4|14187.4|10
1722818990000|2024-08-05 00:49:50|14278.94|14198.94|14273.26|14193.26|14278.94|14198.94|14273.26|14193.26|10
1722819000000|2024-08-05 00:50:00|14272.47|14192.47|14259.58|14179.58|14273.33|14193.33|14259.58|14179.58|10
1722819010000|2024-08-05 00:50:10|14258.11|14178.11|14251.96|14171.96|14258.11|14178.11|14251.1|14171.1|10
1722819020000|2024-08-05 00:50:20|14251.12|14171.12|14254.19|14174.19|14254.19|14174.19|14248.93|14168.93|10
1722819030000|2024-08-05 00:50:30|14253.04|14173.04|14243.66|14163.66|14253.85|14173.85|14243.04|14163.04|10
1722819040000|2024-08-05 00:50:40|14244.54|14164.54|14251.19|14171.19|14251.19|14171.19|14244.34|14164.34|10
1722819050000|2024-08-05 00:50:50|14250.35|14170.35|14249.95|14169.95|14251.42|14171.42|14249.65|14169.65|10
1722819060000|2024-08-05 00:51:00|14248.63|14168.63|14245.96|14165.96|14248.63|14168.63|14245.15|14165.15|10
1722819070000|2024-08-05 00:51:10|14243.1|14163.1|14230.23|14150.23|14243.1|14163.1|14229.96|14149.96|10
1722819080000|2024-08-05 00:51:20|14231.24|14151.24|14223.26|14143.26|14231.24|14151.24|14223.26|14143.26|10
1722819090000|2024-08-05 00:51:30|14223.47|14143.47|14211.71|14131.71|14223.47|14143.47|14211.71|14131.71|10
1722819100000|2024-08-05 00:51:40|14212.91|14132.91|14221.95|14141.95|14221.95|14141.95|14212.56|14132.56|10
1722819110000|2024-08-05 00:51:50|14224.15|14144.15|14222.98|14142.98|14225.01|14145.01|14220.78|14140.78|10
1722819120000|2024-08-05 00:52:00|14221.86|14141.86|14239.27|14159.27|14239.27|14159.27|14221.86|14141.86|10
1722819130000|2024-08-05 00:52:10|14239.91|14159.91|14262.11|14182.11|14262.11|14182.11|14239.91|14159.91|10
1722819140000|2024-08-05 00:52:20|14262.09|14182.09|14255.5|14175.5|14262.62|14182.62|14255.22|14175.22|10
1722819150000|2024-08-05 00:52:30|14255.12|14175.12|14248.58|14168.58|14255.12|14175.12|14248.17|14168.17|10
1722819160000|2024-08-05 00:52:40|14247.93|14167.93|14253.68|14173.68|14253.68|14173.68|14247.9|14167.9|10
1722819170000|2024-08-05 00:52:50|14253.49|14173.49|14251.09|14171.09|14253.49|14173.49|14251.09|14171.09|10
1722819180000|2024-08-05 00:53:00|14251.71|14171.71|14244.67|14164.67|14251.71|14171.71|14244.62|14164.62|10
1722819190000|2024-08-05 00:53:10|14244.22|14164.22|14236.19|14156.19|14244.22|14164.22|14236.19|14156.19|10
1722819200000|2024-08-05 00:53:20|14236.56|14156.56|14233.7|14153.7|14239.18|14159.18|14233.7|14153.7|10
1722819210000|2024-08-05 00:53:30|14234.16|14154.16|14231.29|14151.29|14234.16|14154.16|14231.29|14151.29|10
1722819220000|2024-08-05 00:53:40|14230.85|14150.85|14227.89|14147.89|14231.04|14151.04|14227.89|14147.89|10
1722819230000|2024-08-05 00:53:50|14227.24|14147.24|14219.63|14139.63|14227.24|14147.24|14218.79|14138.79|10
1722819240000|2024-08-05 00:54:00|14219.68|14139.68|14212.38|14132.38|14220.31|14140.31|14212.22|14132.22|10
1722819250000|2024-08-05 00:54:10|14212.02|14132.02|14201.99|14121.99|14212.02|14132.02|14201.99|14121.99|10
1722819260000|2024-08-05 00:54:20|14203.21|14123.21|14210.02|14130.02|14210.02|14130.02|14203.21|14123.21|10
1722819270000|2024-08-05 00:54:30|14211.07|14131.07|14205.43|14125.43|14213.19|14133.19|14205.43|14125.43|10
1722819280000|2024-08-05 00:54:40|14204.39|14124.39|14192.24|14112.24|14204.39|14124.39|14192.24|14112.24|10
1722819290000|2024-08-05 00:54:50|14192.2|14112.2|14179.1|14099.1|14192.2|14112.2|14179.1|14099.1|10
1722819300000|2024-08-05 00:55:00|14179.21|14099.21|14146.04|14066.04|14179.21|14099.21|14146.04|14066.04|10
1722819310000|2024-08-05 00:55:10|14143.62|14063.62|14142.45|14062.45|14144.58|14064.58|14139.16|14059.16|10
1722819320000|2024-08-05 00:55:20|14141.91|14061.91|14124.68|14044.68|14141.91|14061.91|14124.68|14044.68|10
1722819330000|2024-08-05 00:55:30|14126.82|14046.82|14121.83|14041.83|14128.55|14048.55|14121.83|14041.83|10
1722819340000|2024-08-05 00:55:40|14119.42|14039.42|14102.54|14022.54|14119.42|14039.42|14100.45|14020.45|10
1722819350000|2024-08-05 00:55:50|14100.7|14020.7|14099.27|14019.27|14105.39|14025.39|14099.27|14019.27|10
1722819360000|2024-08-05 00:56:00|14099.52|14019.52|14092.44|14012.44|14099.52|14019.52|14092.44|14012.44|10
1722819370000|2024-08-05 00:56:10|14093.63|14013.63|14093.08|14013.08|14098.47|14018.47|14093.08|14013.08|10
1722819380000|2024-08-05 00:56:20|14088.25|14008.25|14088.08|14008.08|14090.06|14010.06|14087.27|14007.27|10
1722819390000|2024-08-05 00:56:30|14087.85|14007.85|14078.98|13998.98|14087.93|14007.93|14078.98|13998.98|10
1722819400000|2024-08-05 00:56:40|14078.66|13998.66|14054.86|13974.86|14078.66|13998.66|14054.86|13974.86|10
1722819410000|2024-08-05 00:56:50|14053.06|13973.06|14044.04|13964.04|14053.06|13973.06|14044.04|13964.04|9
1722819420000|2024-08-05 00:57:00|14044.9|13964.9|14031.27|13951.27|14044.9|13964.9|14031.27|13951.27|10
1722819430000|2024-08-05 00:57:10|14025.47|13945.47|13984.29|13904.29|14025.47|13945.47|13984.29|13904.29|10
1722819440000|2024-08-05 00:57:20|13970.37|13890.37|13979.48|13899.48|13984.44|13904.44|13966.25|13886.25|10
1722819450000|2024-08-05 00:57:30|13977.68|13897.68|13976.49|13896.49|13981.36|13901.36|13974.4|13894.4|10
1722819460000|2024-08-05 00:57:40|13976.79|13896.79|13956.54|13876.54|13976.79|13896.79|13956.54|13876.54|10
1722819470000|2024-08-05 00:57:50|13951.14|13871.14|13939.6|13859.6|13952.46|13872.46|13939.6|13859.6|10
1722819480000|2024-08-05 00:58:00|13939.7|13859.7|13984.23|13904.23|13984.23|13904.23|13939.4|13859.4|10
1722819490000|2024-08-05 00:58:10|13983.6|13903.6|14014.19|13934.19|14014.19|13934.19|13983.6|13903.6|10
1722819500000|2024-08-05 00:58:20|14012.46|13932.46|14017.03|13937.03|14017.03|13937.03|14011.01|13931.01|9
1722819510000|2024-08-05 00:58:30|14019.59|13939.59|14004.44|13924.44|14019.88|13939.88|14004.44|13924.44|10
1722819520000|2024-08-05 00:58:40|14002.48|13922.48|13993.86|13913.86|14002.48|13922.48|13993.4|13913.4|10
1722819530000|2024-08-05 00:58:50|13995.33|13915.33|13998.97|13918.97|13998.97|13918.97|13994.43|13914.43|10
1722819540000|2024-08-05 00:59:00|13998.73|13918.73|14009.65|13929.65|14009.65|13929.65|13997.85|13917.85|10
1722819550000|2024-08-05 00:59:10|14009.41|13929.41|14005.6|13925.6|14015.37|13935.37|14005.6|13925.6|10
1722819560000|2024-08-05 00:59:20|14004.7|13924.7|14019.03|13939.03|14019.03|13939.03|14004.7|13924.7|10
1722819570000|2024-08-05 00:59:30|14013.31|13933.31|14005.15|13925.15|14016.13|13936.13|14005.15|13925.15|10
1722819580000|2024-08-05 00:59:40|14005.81|13925.81|14004.23|13924.23|14006.93|13926.93|14000.45|13920.45|10
1722819590000|2024-08-05 00:59:50|14003.41|13923.41|14005.85|13925.85|14007.17|13927.17|14003.41|13923.41|10
1722819600000|2024-08-05 01:00:00|14005.67|13925.67|14009.09|13929.09|14009.09|13929.09|14001.7|13921.7|10
1722819610000|2024-08-05 01:00:10|14008.91|13928.91|14010.72|13930.72|14011.74|13931.74|14007.33|13927.33|10
1722819620000|2024-08-05 01:00:20|14008.9|13928.9|14011.09|13931.09|14011.09|13931.09|14005.41|13925.41|10
1722819630000|2024-08-05 01:00:30|14011.74|13931.74|14003|13923|14011.74|13931.74|14003|13923|10
1722819640000|2024-08-05 01:00:40|14002.86|13922.86|14012.87|13932.87|14013.04|13933.04|14002.07|13922.07|10
1722819650000|2024-08-05 01:00:50|14013.7|13933.7|14009.46|13929.46|14013.74|13933.74|14008.83|13928.83|10
1722819660000|2024-08-05 01:01:00|14010.67|13930.67|13997.41|13917.41|14010.67|13930.67|13996.72|13916.72|10
1722819670000|2024-08-05 01:01:10|13991.4|13911.4|13957.59|13877.59|13991.4|13911.4|13957.59|13877.59|10
1722819680000|2024-08-05 01:01:20|13954.54|13874.54|13947.46|13867.46|13954.54|13874.54|13938.79|13858.79|10
1722819690000|2024-08-05 01:01:30|13946.51|13866.51|13970.08|13890.08|13970.08|13890.08|13943.72|13863.72|10
1722819700000|2024-08-05 01:01:40|13971.25|13891.25|13979.22|13899.22|13981.67|13901.67|13971.25|13891.25|10
1722819710000|2024-08-05 01:01:50|13980.87|13900.87|13971.5|13891.5|13983.28|13903.28|13971.5|13891.5|10
1722819720000|2024-08-05 01:02:00|13970.75|13890.75|13953.45|13873.45|13970.75|13890.75|13953.45|13873.45|10
1722819730000|2024-08-05 01:02:10|13954.05|13874.05|13946.59|13866.59|13956.28|13876.28|13945.28|13865.28|10
1722819740000|2024-08-05 01:02:20|13946.67|13866.67|13965.69|13885.69|13965.93|13885.93|13946.67|13866.67|10
1722819750000|2024-08-05 01:02:30|13965|13885|13992.11|13912.11|13992.11|13912.11|13965|13885|10
1722819760000|2024-08-05 01:02:40|13992.97|13912.97|13990.72|13910.72|13996.4|13916.4|13990.72|13910.72|10
1722819770000|2024-08-05 01:02:50|13989.33|13909.33|13983.21|13903.21|13989.33|13909.33|13983.21|13903.21|9
1722819780000|2024-08-05 01:03:00|13981.68|13901.68|13971.36|13891.36|13986.93|13906.93|13970.17|13890.17|10
1722819790000|2024-08-05 01:03:10|13972.41|13892.41|13969.44|13889.44|13975.06|13895.06|13967.74|13887.74|10
1722819800000|2024-08-05 01:03:20|13970.52|13890.52|13971.44|13891.44|13971.44|13891.44|13969.49|13889.49|10
1722819810000|2024-08-05 01:03:30|13972.25|13892.25|13969.61|13889.61|13975.8|13895.8|13969.61|13889.61|10
1722819820000|2024-08-05 01:03:40|13967.69|13887.69|13956.5|13876.5|13968.19|13888.19|13956.5|13876.5|10
1722819830000|2024-08-05 01:03:50|13956.01|13876.01|13950.38|13870.38|13956.01|13876.01|13946.63|13866.63|10
1722819840000|2024-08-05 01:04:00|13949.97|13869.97|13943.49|13863.49|13949.97|13869.97|13943.49|13863.49|10
1722819850000|2024-08-05 01:04:10|13942.01|13862.01|13931.83|13851.83|13942.06|13862.06|13931.83|13851.83|10
1722819860000|2024-08-05 01:04:20|13931.61|13851.61|13937.42|13857.42|13937.7|13857.7|13930.59|13850.59|10
1722819870000|2024-08-05 01:04:30|13939.48|13859.48|13945.08|13865.08|13945.08|13865.08|13937.45|13857.45|10
1722819880000|2024-08-05 01:04:40|13943.17|13863.17|13938.82|13858.82|13944.59|13864.59|13938.14|13858.14|10
1722819890000|2024-08-05 01:04:50|13938.7|13858.7|13935.29|13855.29|13938.7|13858.7|13934.51|13854.51|10
1722819900000|2024-08-05 01:05:00|13935.74|13855.74|13943.77|13863.77|13943.77|13863.77|13935.74|13855.74|10
1722819910000|2024-08-05 01:05:10|13943.06|13863.06|13940.63|13860.63|13944.05|13864.05|13940.63|13860.63|10
1722819920000|2024-08-05 01:05:20|13939.47|13859.47|13927.94|13847.94|13939.47|13859.47|13927.63|13847.63|10
1722819930000|2024-08-05 01:05:30|13929.64|13849.64|13930|13850|13930.46|13850.46|13927.92|13847.92|10
1722819940000|2024-08-05 01:05:40|13934.76|13854.76|13936.93|13856.93|13939.08|13859.08|13934.76|13854.76|10
1722819950000|2024-08-05 01:05:50|13938.04|13858.04|13921.09|13841.09|13938.04|13858.04|13918.73|13838.73|10
1722819960000|2024-08-05 01:06:00|13920.15|13840.15|13900.14|13820.14|13920.15|13840.15|13900.14|13820.14|10
1722819970000|2024-08-05 01:06:10|13890.9|13810.9|13877.19|13797.19|13890.9|13810.9|13876.98|13796.98|10
1722819980000|2024-08-05 01:06:20|13878.19|13798.19|13872.35|13792.35|13883.23|13803.23|13872.35|13792.35|10
1722819990000|2024-08-05 01:06:30|13875.02|13795.02|13836.38|13756.38|13875.02|13795.02|13836.38|13756.38|10
1722820000000|2024-08-05 01:06:40|13831.47|13751.47|13821.51|13741.51|13831.47|13751.47|13821.51|13741.51|10
1722820010000|2024-08-05 01:06:50|13818.77|13738.77|13780.17|13700.17|13818.77|13738.77|13780.17|13700.17|10
1722820020000|2024-08-05 01:07:00|13780.62|13700.62|13778.88|13698.88|13783.44|13703.44|13776.67|13696.67|10
1722820030000|2024-08-05 01:07:10|13776.19|13696.19|13765.21|13685.21|13776.23|13696.23|13765.21|13685.21|10
1722820040000|2024-08-05 01:07:20|13747.93|13667.93|13679.42|13599.42|13747.93|13667.93|13679.42|13599.42|10
1722820050000|2024-08-05 01:07:30|13676.31|13596.31|13680.8|13600.8|13682.23|13602.23|13668.2|13588.2|10
1722820060000|2024-08-05 01:07:40|13680.75|13600.75|13669.99|13589.99|13687.44|13607.44|13669.99|13589.99|10
1722820070000|2024-08-05 01:07:50|13661.19|13581.19|13661.56|13581.56|13667.7|13587.7|13659.39|13579.39|10
1722820080000|2024-08-05 01:08:00|13660.65|13580.65|13641.19|13561.19|13660.65|13580.65|13639.6|13559.6|10
1722820090000|2024-08-05 01:08:10|13635.31|13555.31|13618.98|13538.98|13638.05|13558.05|13615.8|13535.8|10
1722820100000|2024-08-05 01:08:20|13617.37|13537.37|13575.65|13495.65|13617.37|13537.37|13575.65|13495.65|10
1722820110000|2024-08-05 01:08:30|13571.08|13491.08|13495.45|13415.45|13571.08|13491.08|13495.45|13415.45|10
1722820120000|2024-08-05 01:08:40|13488.36|13408.36|13445.24|13365.24|13488.36|13408.36|13445.24|13365.24|10
1722820130000|2024-08-05 01:08:50|13440.9|13360.9|13422.48|13342.48|13440.9|13360.9|13419.63|13339.63|10
1722820140000|2024-08-05 01:09:00|13422.16|13342.16|13422.58|13342.58|13430.36|13350.36|13422.16|13342.16|10
1722820150000|2024-08-05 01:09:10|13424.29|13344.29|13421.77|13341.77|13425.24|13345.24|13415.49|13335.49|10
1722820160000|2024-08-05 01:09:20|13419.52|13339.52|13401.84|13321.84|13419.52|13339.52|13401.84|13321.84|10
1722820170000|2024-08-05 01:09:30|13399.55|13319.55|13393.42|13313.42|13399.55|13319.55|13389.83|13309.83|10
1722820180000|2024-08-05 01:09:40|13394.73|13314.73|13393.99|13313.99|13398.85|13318.85|13393.99|13313.99|10
1722820190000|2024-08-05 01:09:50|13394.08|13314.08|13378.66|13298.66|13394.08|13314.08|13378.66|13298.66|10
1722820200000|2024-08-05 01:10:00|13376.2|13296.2|13349.83|13269.83|13379.24|13299.24|13349.83|13269.83|10
1722820210000|2024-08-05 01:10:10|13348.38|13268.38|13329.59|13249.59|13348.38|13268.38|13329.59|13249.59|10
1722820220000|2024-08-05 01:10:20|13327.37|13247.37|13294.03|13214.03|13327.37|13247.37|13294.03|13214.03|10
1722820230000|2024-08-05 01:10:30|13291.84|13211.84|13278.99|13198.99|13291.84|13211.84|13278.99|13198.99|10
1722820240000|2024-08-05 01:10:40|13277.77|13197.77|13240.06|13160.06|13278.23|13198.23|13240.06|13160.06|10
1722820250000|2024-08-05 01:10:50|13238.77|13158.77|13199.68|13119.68|13238.77|13158.77|13199.68|13119.68|10
1722820260000|2024-08-05 01:11:00|13182.81|13102.81|13090.74|13010.74|13182.81|13102.81|13090.74|13010.74|10
1722820270000|2024-08-05 01:11:10|13075.27|12995.27|13029.98|12949.98|13075.27|12995.27|13029.98|12949.98|10
1722820280000|2024-08-05 01:11:20|13025.62|12945.62|12982.39|12902.39|13025.62|12945.62|12982.39|12902.39|10
1722820290000|2024-08-05 01:11:30|12980|12900|12958.74|12878.74|12980|12900|12958.74|12878.74|10
1722820300000|2024-08-05 01:11:40|12957.06|12877.06|12936.21|12856.21|12957.06|12877.06|12936.21|12856.21|10
1722820310000|2024-08-05 01:11:50|12935.54|12855.54|12954.67|12874.67|12954.67|12874.67|12935.54|12855.54|9
1722820320000|2024-08-05 01:12:00|12956.09|12876.09|12976.21|12896.21|12976.21|12896.21|12956.09|12876.09|10
1722820330000|2024-08-05 01:12:10|12981.86|12901.86|12994.52|12914.52|12994.52|12914.52|12981.86|12901.86|10
1722820340000|2024-08-05 01:12:20|12996.04|12916.04|13027.57|12947.57|13027.57|12947.57|12996.04|12916.04|10
1722820350000|2024-08-05 01:12:30|13029.72|12949.72|13037.6|12957.6|13037.6|12957.6|13029.72|12949.72|10
1722820360000|2024-08-05 01:12:40|13038.61|12958.61|13046.4|12966.4|13046.94|12966.94|13038.61|12958.61|10
1722820370000|2024-08-05 01:12:50|13044.24|12964.24|13042.31|12962.31|13046.67|12966.67|13027.15|12947.15|10
1722820380000|2024-08-05 01:13:00|13025.17|12945.17|13025.52|12945.52|13026.96|12946.96|13020.53|12940.53|10
1722820390000|2024-08-05 01:13:10|13026.52|12946.52|13041.67|12961.67|13041.67|12961.67|13026.52|12946.52|10
1722820400000|2024-08-05 01:13:20|13044.27|12964.27|13043.79|12963.79|13053.09|12973.09|13041.79|12961.79|10
1722820410000|2024-08-05 01:13:30|13032.73|12952.73|13032.51|12952.51|13036.8|12956.8|13032.51|12952.51|10
1722820420000|2024-08-05 01:13:40|13031.61|12951.61|13024.64|12944.64|13031.61|12951.61|13024.38|12944.38|10
1722820430000|2024-08-05 01:13:50|13024.06|12944.06|13013.48|12933.48|13024.06|12944.06|13013.05|12933.05|10
1722820440000|2024-08-05 01:14:00|13013.66|12933.66|13031.4|12951.4|13031.4|12951.4|13013.66|12933.66|10
1722820450000|2024-08-05 01:14:10|13030.58|12950.58|13068.2|12988.2|13068.69|12988.69|13030.58|12950.58|10
1722820460000|2024-08-05 01:14:20|13069.42|12989.42|13103.52|13023.52|13103.52|13023.52|13069.42|12989.42|10
1722820470000|2024-08-05 01:14:30|13105.86|13025.86|13135.54|13055.54|13135.54|13055.54|13105.86|13025.86|10
1722820480000|2024-08-05 01:14:40|13142.17|13062.17|13176.07|13096.07|13176.07|13096.07|13142.17|13062.17|10
1722820490000|2024-08-05 01:14:50|13177.6|13097.6|13194.62|13114.62|13194.62|13114.62|13176.55|13096.55|10
1722820500000|2024-08-05 01:15:00|13197.99|13117.99|13228.76|13148.76|13228.76|13148.76|13197.99|13117.99|10
1722820510000|2024-08-05 01:15:10|13228.87|13148.87|13243.56|13163.56|13243.56|13163.56|13228.87|13148.87|10
1722820520000|2024-08-05 01:15:20|13251.76|13171.76|13258.8|13178.8|13258.8|13178.8|13248.33|13168.33|10
1722820530000|2024-08-05 01:15:30|13258.73|13178.73|13316.14|13236.14|13316.14|13236.14|13258.4|13178.4|10
1722820540000|2024-08-05 01:15:40|13323.2|13243.2|13340.28|13260.28|13340.28|13260.28|13323.18|13243.18|10
1722820550000|2024-08-05 01:15:50|13341.53|13261.53|13358.65|13278.65|13368.94|13288.94|13341.53|13261.53|10
1722820560000|2024-08-05 01:16:00|13357.05|13277.05|13387.33|13307.33|13387.33|13307.33|13357.05|13277.05|10
1722820570000|2024-08-05 01:16:10|13385.63|13305.63|13377.91|13297.91|13392.11|13312.11|13377.91|13297.91|10
1722820580000|2024-08-05 01:16:20|13373.69|13293.69|13353.49|13273.49|13375.16|13295.16|13353.02|13273.02|10
1722820590000|2024-08-05 01:16:30|13351.44|13271.44|13346.46|13266.46|13352.01|13272.01|13344.31|13264.31|10
1722820600000|2024-08-05 01:16:40|13344.93|13264.93|13348.66|13268.66|13353.89|13273.89|13344.93|13264.93|10
1722820610000|2024-08-05 01:16:50|13351.22|13271.22|13340.94|13260.94|13354.83|13274.83|13339.88|13259.88|10
1722820620000|2024-08-05 01:17:00|13334.54|13254.54|13349.34|13269.34|13349.34|13269.34|13323.52|13243.52|10
1722820630000|2024-08-05 01:17:10|13348.36|13268.36|13353.26|13273.26|13353.26|13273.26|13342.01|13262.01|10
1722820640000|2024-08-05 01:17:20|13353.77|13273.77|13334.57|13254.57|13353.77|13273.77|13334.57|13254.57|10
1722820650000|2024-08-05 01:17:30|13331.77|13251.77|13341.78|13261.78|13341.78|13261.78|13331.24|13251.24|10
1722820660000|2024-08-05 01:17:40|13342.87|13262.87|13355.89|13275.89|13357.24|13277.24|13342.87|13262.87|10
1722820670000|2024-08-05 01:17:50|13357.41|13277.41|13368.8|13288.8|13368.8|13288.8|13357.41|13277.41|10
1722820680000|2024-08-05 01:18:00|13375.1|13295.1|13389.08|13309.08|13389.08|13309.08|13375.1|13295.1|10
1722820690000|2024-08-05 01:18:10|13390.3|13310.3|13393.46|13313.46|13393.46|13313.46|13386.67|13306.67|10
1722820700000|2024-08-05 01:18:20|13397.14|13317.14|13408.62|13328.62|13410.01|13330.01|13397.14|13317.14|10
1722820710000|2024-08-05 01:18:30|13411.54|13331.54|13438.22|13358.22|13438.22|13358.22|13409.98|13329.98|10
1722820720000|2024-08-05 01:18:40|13439.51|13359.51|13456.92|13376.92|13456.92|13376.92|13439.51|13359.51|10
1722820730000|2024-08-05 01:18:50|13457.07|13377.07|13496.6|13416.6|13496.6|13416.6|13456.59|13376.59|10
1722820740000|2024-08-05 01:19:00|13498.13|13418.13|13494.67|13414.67|13507.68|13427.68|13494.67|13414.67|10
1722820750000|2024-08-05 01:19:10|13498.89|13418.89|13496.84|13416.84|13499.26|13419.26|13496.19|13416.19|10
1722820760000|2024-08-05 01:19:20|13499.3|13419.3|13509.92|13429.92|13509.92|13429.92|13497.75|13417.75|10
1722820770000|2024-08-05 01:19:30|13510.47|13430.47|13488.7|13408.7|13511.75|13431.75|13488.7|13408.7|10
1722820780000|2024-08-05 01:19:40|13488.61|13408.61|13482.24|13402.24|13491.55|13411.55|13482.24|13402.24|10
1722820790000|2024-08-05 01:19:50|13478.33|13398.33|13465.19|13385.19|13479.55|13399.55|13465.19|13385.19|10
1722820800000|2024-08-05 01:20:00|13465.47|13385.47|13476.41|13396.41|13476.41|13396.41|13460.66|13380.66|10
1722820810000|2024-08-05 01:20:10|13479.31|13399.31|13495.39|13415.39|13500.06|13420.06|13479.31|13399.31|10
1722820820000|2024-08-05 01:20:20|13492.98|13412.98|13510.07|13430.07|13510.86|13430.86|13492.98|13412.98|10
1722820830000|2024-08-05 01:20:30|13510.1|13430.1|13511.25|13431.25|13513.67|13433.67|13508.32|13428.32|10
1722820840000|2024-08-05 01:20:40|13512.61|13432.61|13510.52|13430.52|13514.93|13434.93|13510.26|13430.26|10
1722820850000|2024-08-05 01:20:50|13515.91|13435.91|13514.78|13434.78|13516.81|13436.81|13511.48|13431.48|10
1722820860000|2024-08-05 01:21:00|13517.02|13437.02|13512.56|13432.56|13517.62|13437.62|13509.66|13429.66|10
1722820870000|2024-08-05 01:21:10|13515.52|13435.52|13525.75|13445.75|13525.75|13445.75|13515.52|13435.52|10
1722820880000|2024-08-05 01:21:20|13527.64|13447.64|13550.2|13470.2|13550.2|13470.2|13527.64|13447.64|10
1722820890000|2024-08-05 01:21:30|13548.61|13468.61|13547.01|13467.01|13553.51|13473.51|13544.74|13464.74|10
1722820900000|2024-08-05 01:21:40|13545.33|13465.33|13556.91|13476.91|13557.03|13477.03|13544.89|13464.89|10
1722820910000|2024-08-05 01:21:50|13557.54|13477.54|13554.34|13474.34|13557.69|13477.69|13551.06|13471.06|10
1722820920000|2024-08-05 01:22:00|13556.1|13476.1|13550.29|13470.29|13556.77|13476.77|13549.35|13469.35|10
1722820930000|2024-08-05 01:22:10|13547.73|13467.73|13529.68|13449.68|13547.73|13467.73|13529.68|13449.68|10
1722820940000|2024-08-05 01:22:20|13527.97|13447.97|13514.38|13434.38|13531.57|13451.57|13514.38|13434.38|10
1722820950000|2024-08-05 01:22:30|13514.27|13434.27|13522.15|13442.15|13522.15|13442.15|13514.27|13434.27|10
1722820960000|2024-08-05 01:22:40|13524.11|13444.11|13509.98|13429.98|13525.56|13445.56|13509.98|13429.98|10
1722820970000|2024-08-05 01:22:50|13510.09|13430.09|13497.8|13417.8|13513.56|13433.56|13497.8|13417.8|10
1722820980000|2024-08-05 01:23:00|13497.16|13417.16|13500.28|13420.28|13500.28|13420.28|13493.84|13413.84|10
1722820990000|2024-08-05 01:23:10|13502.82|13422.82|13519.84|13439.84|13519.84|13439.84|13502.82|13422.82|10
1722821000000|2024-08-05 01:23:20|13520.43|13440.43|13509.6|13429.6|13520.43|13440.43|13509.6|13429.6|10
1722821010000|2024-08-05 01:23:30|13507.68|13427.68|13495.76|13415.76|13507.68|13427.68|13495.76|13415.76|10
1722821020000|2024-08-05 01:23:40|13496.69|13416.69|13499.24|13419.24|13502.48|13422.48|13495.21|13415.21|10
1722821030000|2024-08-05 01:23:50|13498.3|13418.3|13484.23|13404.23|13498.3|13418.3|13484.23|13404.23|10
1722821040000|2024-08-05 01:24:00|13482.45|13402.45|13474.94|13394.94|13482.74|13402.74|13474.94|13394.94|10
1722821050000|2024-08-05 01:24:10|13466.72|13386.72|13444.27|13364.27|13466.72|13386.72|13444.27|13364.27|10
1722821060000|2024-08-05 01:24:20|13442.45|13362.45|13385.2|13305.2|13442.73|13362.73|13385.2|13305.2|10
1722821070000|2024-08-05 01:24:30|13375.61|13295.61|13349.01|13269.01|13375.61|13295.61|13349.01|13269.01|10
1722821080000|2024-08-05 01:24:40|13350.45|13270.45|13304.34|13224.34|13350.45|13270.45|13303.67|13223.67|10
1722821090000|2024-08-05 01:24:50|13297.74|13217.74|13298.4|13218.4|13301.18|13221.18|13293.22|13213.22|10
1722821100000|2024-08-05 01:25:00|13300.91|13220.91|13293.48|13213.48|13304.18|13224.18|13293.48|13213.48|10
1722821110000|2024-08-05 01:25:10|13287.62|13207.62|13251.99|13171.99|13287.62|13207.62|13251.99|13171.99|10
1722821120000|2024-08-05 01:25:20|13255.43|13175.43|13215.12|13135.12|13255.43|13175.43|13215.12|13135.12|10
1722821130000|2024-08-05 01:25:30|13207.04|13127.04|13186.69|13106.69|13207.04|13127.04|13177.77|13097.77|10
1722821140000|2024-08-05 01:25:40|13191.18|13111.18|13221.75|13141.75|13221.75|13141.75|13190.41|13110.41|10
1722821150000|2024-08-05 01:25:50|13227.18|13147.18|13237.44|13157.44|13240.71|13160.71|13227.18|13147.18|10
1722821160000|2024-08-05 01:26:00|13236.07|13156.07|13245.03|13165.03|13245.03|13165.03|13235.19|13155.19|10
1722821170000|2024-08-05 01:26:10|13241.84|13161.84|13229.61|13149.61|13241.84|13161.84|13229.61|13149.61|10
1722821180000|2024-08-05 01:26:20|13226.31|13146.31|13249.64|13169.64|13249.64|13169.64|13226.31|13146.31|10
1722821190000|2024-08-05 01:26:30|13250.96|13170.96|13269.09|13189.09|13269.09|13189.09|13248.43|13168.43|10
1722821200000|2024-08-05 01:26:40|13273.65|13193.65|13273.97|13193.97|13273.97|13193.97|13271.05|13191.05|10
1722821210000|2024-08-05 01:26:50|13273.44|13193.44|13275.94|13195.94|13277.86|13197.86|13273.44|13193.44|10
1722821220000|2024-08-05 01:27:00|13277.15|13197.15|13312.12|13232.12|13312.12|13232.12|13277.15|13197.15|10
1722821230000|2024-08-05 01:27:10|13326.02|13246.02|13346.57|13266.57|13352.39|13272.39|13326.02|13246.02|10
1722821240000|2024-08-05 01:27:20|13342.42|13262.42|13348.92|13268.92|13351.36|13271.36|13340.86|13260.86|10
1722821250000|2024-08-05 01:27:30|13344.51|13264.51|13353.32|13273.32|13353.32|13273.32|13341.89|13261.89|10
1722821260000|2024-08-05 01:27:40|13358.38|13278.38|13372.3|13292.3|13372.55|13292.55|13358.38|13278.38|10
1722821270000|2024-08-05 01:27:50|13367.68|13287.68|13389.14|13309.14|13389.14|13309.14|13367.68|13287.68|10
1722821280000|2024-08-05 01:28:00|13387.48|13307.48|13389.38|13309.38|13389.82|13309.82|13383.8|13303.8|10
1722821290000|2024-08-05 01:28:10|13390.21|13310.21|13412.8|13332.8|13413.28|13333.28|13390.21|13310.21|10
1722821300000|2024-08-05 01:28:20|13413.15|13333.15|13414.9|13334.9|13417.47|13337.47|13413.15|13333.15|10
1722821310000|2024-08-05 01:28:30|13416.63|13336.63|13407.9|13327.9|13416.63|13336.63|13403.13|13323.13|10
1722821320000|2024-08-05 01:28:40|13407.09|13327.09|13407.51|13327.51|13411.89|13331.89|13406.17|13326.17|10
1722821330000|2024-08-05 01:28:50|13410.34|13330.34|13413.55|13333.55|13415.27|13335.27|13410.31|13330.31|10
1722821340000|2024-08-05 01:29:00|13414.61|13334.61|13390.1|13310.1|13414.61|13334.61|13390.1|13310.1|10
1722821350000|2024-08-05 01:29:10|13387.35|13307.35|13370.32|13290.32|13387.35|13307.35|13370.32|13290.32|10
1722821360000|2024-08-05 01:29:20|13370.47|13290.47|13355.14|13275.14|13370.47|13290.47|13355.14|13275.14|10
1722821370000|2024-08-05 01:29:30|13356.56|13276.56|13366.19|13286.19|13368.22|13288.22|13356.56|13276.56|9
1722821380000|2024-08-05 01:29:40|13368.43|13288.43|13361.09|13281.09|13368.43|13288.43|13355.5|13275.5|10
1722821390000|2024-08-05 01:29:50|13362.6|13282.6|13365.97|13285.97|13371.15|13291.15|13362.6|13282.6|10
1722821400000|2024-08-05 01:30:00|13367.1|13287.1|13370.18|13290.18|13376.79|13296.79|13367.1|13287.1|10
1722821410000|2024-08-05 01:30:10|13369.93|13289.93|13341.27|13261.27|13369.93|13289.93|13341.27|13261.27|10
1722821420000|2024-08-05 01:30:20|13339.93|13259.93|13351.11|13271.11|13351.11|13271.11|13339.93|13259.93|10
1722821430000|2024-08-05 01:30:30|13352|13272|13322.76|13242.76|13353.76|13273.76|13322.76|13242.76|10
1722821440000|2024-08-05 01:30:40|13320.34|13240.34|13306.88|13226.88|13320.34|13240.34|13300.52|13220.52|10
1722821450000|2024-08-05 01:30:50|13307.55|13227.55|13310.14|13230.14|13310.19|13230.19|13307.55|13227.55|10
1722821460000|2024-08-05 01:31:00|13308.59|13228.59|13304.73|13224.73|13308.59|13228.59|13303.86|13223.86|10
1722821470000|2024-08-05 01:31:10|13305.01|13225.01|13336.59|13256.59|13336.59|13256.59|13303.86|13223.86|10
1722821480000|2024-08-05 01:31:20|13334.96|13254.96|13320.43|13240.43|13334.96|13254.96|13320.43|13240.43|10
1722821490000|2024-08-05 01:31:30|13319.25|13239.25|13323.22|13243.22|13323.22|13243.22|13317.63|13237.63|10
1722821500000|2024-08-05 01:31:40|13322.66|13242.66|13319.89|13239.89|13323.63|13243.63|13319.57|13239.57|10
1722821510000|2024-08-05 01:31:50|13317.4|13237.4|13307.86|13227.86|13317.4|13237.4|13307.86|13227.86|10
1722821520000|2024-08-05 01:32:00|13305.21|13225.21|13279.58|13199.58|13305.21|13225.21|13279.58|13199.58|10
1722821530000|2024-08-05 01:32:10|13283.66|13203.66|13283.05|13203.05|13283.66|13203.66|13275.27|13195.27|10
1722821540000|2024-08-05 01:32:20|13284.31|13204.31|13302.27|13222.27|13302.27|13222.27|13284.31|13204.31|10
1722821550000|2024-08-05 01:32:30|13299.8|13219.8|13305.85|13225.85|13305.85|13225.85|13294.84|13214.84|10
1722821560000|2024-08-05 01:32:40|13308.93|13228.93|13330.76|13250.76|13330.76|13250.76|13308.93|13228.93|10
1722821570000|2024-08-05 01:32:50|13331.79|13251.79|13339.68|13259.68|13339.68|13259.68|13331.79|13251.79|10
1722821580000|2024-08-05 01:33:00|13347.07|13267.07|13382.76|13302.76|13382.76|13302.76|13347.07|13267.07|10
1722821590000|2024-08-05 01:33:10|13382.94|13302.94|13385.79|13305.79|13385.87|13305.87|13382.4|13302.4|10
1722821600000|2024-08-05 01:33:20|13372.3|13292.3|13381.21|13301.21|13383.89|13303.89|13372.3|13292.3|10
1722821610000|2024-08-05 01:33:30|13380.22|13300.22|13392.44|13312.44|13392.44|13312.44|13379.18|13299.18|10
1722821620000|2024-08-05 01:33:40|13394.65|13314.65|13415.95|13335.95|13415.95|13335.95|13394.65|13314.65|10
1722821630000|2024-08-05 01:33:50|13419.06|13339.06|13449.07|13369.07|13449.07|13369.07|13419.06|13339.06|10
1722821640000|2024-08-05 01:34:00|13453.62|13373.62|13456.17|13376.17|13468.47|13388.47|13453.62|13373.62|10
1722821650000|2024-08-05 01:34:10|13457.64|13377.64|13439.55|13359.55|13457.64|13377.64|13439.55|13359.55|10
1722821660000|2024-08-05 01:34:20|13442.9|13362.9|13456.78|13376.78|13456.78|13376.78|13442.9|13362.9|10
1722821670000|2024-08-05 01:34:30|13457.91|13377.91|13471.91|13391.91|13472.52|13392.52|13457.91|13377.91|10
1722821680000|2024-08-05 01:34:40|13472.19|13392.19|13469|13389|13472.71|13392.71|13469|13389|10
1722821690000|2024-08-05 01:34:50|13468.59|13388.59|13462.7|13382.7|13471.71|13391.71|13462.7|13382.7|10
1722821700000|2024-08-05 01:35:00|13461.63|13381.63|13466.37|13386.37|13466.37|13386.37|13459.18|13379.18|10
1722821710000|2024-08-05 01:35:10|13468.43|13388.43|13471.45|13391.45|13471.86|13391.86|13464.56|13384.56|10
1722821720000|2024-08-05 01:35:20|13470.99|13390.99|13477.69|13397.69|13477.69|13397.69|13470.99|13390.99|10
1722821730000|2024-08-05 01:35:30|13478.41|13398.41|13494.47|13414.47|13495.2|13415.2|13478.41|13398.41|10
1722821740000|2024-08-05 01:35:40|13494.15|13414.15|13498.23|13418.23|13499.23|13419.23|13494.14|13414.14|10
1722821750000|2024-08-05 01:35:50|13498.65|13418.65|13494.9|13414.9|13498.82|13418.82|13493.62|13413.62|10
1722821760000|2024-08-05 01:36:00|13494.1|13414.1|13486.23|13406.23|13494.1|13414.1|13483.18|13403.18|10
1722821770000|2024-08-05 01:36:10|13485.35|13405.35|13480.86|13400.86|13486.07|13406.07|13480.86|13400.86|10
1722821780000|2024-08-05 01:36:20|13480.04|13400.04|13497.62|13417.62|13497.62|13417.62|13480.04|13400.04|10
1722821790000|2024-08-05 01:36:30|13500.86|13420.86|13551.62|13471.62|13551.89|13471.89|13500.86|13420.86|10
1722821800000|2024-08-05 01:36:40|13548.76|13468.76|13569.86|13489.86|13569.86|13489.86|13545.78|13465.78|10
1722821810000|2024-08-05 01:36:50|13569.2|13489.2|13559.03|13479.03|13569.2|13489.2|13558.78|13478.78|10
1722821820000|2024-08-05 01:37:00|13561.75|13481.75|13551.18|13471.18|13561.75|13481.75|13551.18|13471.18|10
1722821830000|2024-08-05 01:37:10|13548.47|13468.47|13551.1|13471.1|13551.1|13471.1|13547.02|13467.02|10
1722821840000|2024-08-05 01:37:20|13550.78|13470.78|13537.8|13457.8|13550.78|13470.78|13537.8|13457.8|10
1722821850000|2024-08-05 01:37:30|13535.3|13455.3|13545.21|13465.21|13545.26|13465.26|13535.3|13455.3|10
1722821860000|2024-08-05 01:37:40|13543.49|13463.49|13546.05|13466.05|13546.05|13466.05|13543.14|13463.14|10
1722821870000|2024-08-05 01:37:50|13547.05|13467.05|13545.81|13465.81|13547.29|13467.29|13545.38|13465.38|10
1722821880000|2024-08-05 01:38:00|13545.13|13465.13|13543.45|13463.45|13546.87|13466.87|13543.45|13463.45|10
1722821890000|2024-08-05 01:38:10|13542.09|13462.09|13533.35|13453.35|13542.09|13462.09|13533.35|13453.35|10
1722821900000|2024-08-05 01:38:20|13532.58|13452.58|13528.5|13448.5|13532.58|13452.58|13528|13448|10
1722821910000|2024-08-05 01:38:30|13527.57|13447.57|13514.79|13434.79|13527.57|13447.57|13514.64|13434.64|10
1722821920000|2024-08-05 01:38:40|13515.29|13435.29|13515.82|13435.82|13515.82|13435.82|13510.25|13430.25|10
1722821930000|2024-08-05 01:38:50|13518.89|13438.89|13527.5|13447.5|13528.99|13448.99|13518.89|13438.89|10
1722821940000|2024-08-05 01:39:00|13526.22|13446.22|13527.23|13447.23|13529.64|13449.64|13526.22|13446.22|10
1722821950000|2024-08-05 01:39:10|13528.64|13448.64|13510.17|13430.17|13528.64|13448.64|13510.17|13430.17|10
1722821960000|2024-08-05 01:39:20|13507.39|13427.39|13492.48|13412.48|13507.39|13427.39|13492.48|13412.48|10
1722821970000|2024-08-05 01:39:30|13491.42|13411.42|13492.38|13412.38|13492.76|13412.76|13488.09|13408.09|10
1722821980000|2024-08-05 01:39:40|13492.97|13412.97|13504.57|13424.57|13504.57|13424.57|13492.97|13412.97|10
1722821990000|2024-08-05 01:39:50|13505.24|13425.24|13506.16|13426.16|13509.75|13429.75|13505.24|13425.24|10
1722822000000|2024-08-05 01:40:00|13506.78|13426.78|13511.93|13431.93|13511.93|13431.93|13506.78|13426.78|10
1722822010000|2024-08-05 01:40:10|13513.27|13433.27|13522.87|13442.87|13523.88|13443.88|13513.27|13433.27|10
1722822020000|2024-08-05 01:40:20|13523.44|13443.44|13515.89|13435.89|13524.98|13444.98|13515.89|13435.89|10
1722822030000|2024-08-05 01:40:30|13513.3|13433.3|13491.06|13411.06|13513.3|13433.3|13491.06|13411.06|10
1722822040000|2024-08-05 01:40:40|13491.61|13411.61|13501.7|13421.7|13501.7|13421.7|13489.16|13409.16|10
1722822050000|2024-08-05 01:40:50|13501.35|13421.35|13510.03|13430.03|13512.2|13432.2|13501.35|13421.35|10
1722822060000|2024-08-05 01:41:00|13509.66|13429.66|13505.95|13425.95|13510.08|13430.08|13504.47|13424.47|10
1722822070000|2024-08-05 01:41:10|13501.25|13421.25|13494.14|13414.14|13501.25|13421.25|13491.38|13411.38|10
1722822080000|2024-08-05 01:41:20|13493.22|13413.22|13493.06|13413.06|13499.08|13419.08|13493.06|13413.06|10
1722822090000|2024-08-05 01:41:30|13487.54|13407.54|13461.2|13381.2|13487.54|13407.54|13460.78|13380.78|10
1722822100000|2024-08-05 01:41:40|13460.05|13380.05|13455.71|13375.71|13460.05|13380.05|13455.48|13375.48|10
1722822110000|2024-08-05 01:41:50|13456.64|13376.64|13465.85|13385.85|13466.7|13386.7|13456.64|13376.64|10
1722822120000|2024-08-05 01:42:00|13465.93|13385.93|13468.59|13388.59|13468.59|13388.59|13464.87|13384.87|10
1722822130000|2024-08-05 01:42:10|13471.35|13391.35|13465.24|13385.24|13475.32|13395.32|13465.24|13385.24|10
1722822140000|2024-08-05 01:42:20|13464.65|13384.65|13459.75|13379.75|13464.65|13384.65|13459.59|13379.59|10
1722822150000|2024-08-05 01:42:30|13460.4|13380.4|13472.29|13392.29|13473.39|13393.39|13460.4|13380.4|10
1722822160000|2024-08-05 01:42:40|13473.42|13393.42|13492.51|13412.51|13492.51|13412.51|13473.42|13393.42|10
1722822170000|2024-08-05 01:42:50|13492.59|13412.59|13500.93|13420.93|13500.93|13420.93|13492.59|13412.59|10
1722822180000|2024-08-05 01:43:00|13501.6|13421.6|13512.12|13432.12|13512.78|13432.78|13501.6|13421.6|10
1722822190000|2024-08-05 01:43:10|13515.56|13435.56|13518.14|13438.14|13518.14|13438.14|13515.3|13435.3|10
1722822200000|2024-08-05 01:43:20|13518.09|13438.09|13512.51|13432.51|13518.09|13438.09|13511.89|13431.89|10
1722822210000|2024-08-05 01:43:30|13510.81|13430.81|13502.14|13422.14|13511.86|13431.86|13502.14|13422.14|10
1722822220000|2024-08-05 01:43:40|13498.27|13418.27|13491|13411|13498.27|13418.27|13490.93|13410.93|10
1722822230000|2024-08-05 01:43:50|13491.15|13411.15|13476.48|13396.48|13491.15|13411.15|13476.48|13396.48|10
1722822240000|2024-08-05 01:44:00|13474.15|13394.15|13461.22|13381.22|13474.15|13394.15|13461.22|13381.22|10
1722822250000|2024-08-05 01:44:10|13458.6|13378.6|13450.34|13370.34|13458.6|13378.6|13450.34|13370.34|10
1722822260000|2024-08-05 01:44:20|13447.12|13367.12|13448.57|13368.57|13452.21|13372.21|13447.12|13367.12|10
1722822270000|2024-08-05 01:44:30|13459.68|13379.68|13467.12|13387.12|13467.12|13387.12|13456.23|13376.23|10
1722822280000|2024-08-05 01:44:40|13467.11|13387.11|13480.08|13400.08|13480.08|13400.08|13466.31|13386.31|10
1722822290000|2024-08-05 01:44:50|13480.5|13400.5|13500.59|13420.59|13500.59|13420.59|13480.5|13400.5|10
1722822300000|2024-08-05 01:45:00|13503.42|13423.42|13484.58|13404.58|13503.42|13423.42|13484.58|13404.58|10
1722822310000|2024-08-05 01:45:10|13485.16|13405.16|13478.74|13398.74|13485.98|13405.98|13473.88|13393.88|10
1722822320000|2024-08-05 01:45:20|13476.26|13396.26|13471.73|13391.73|13479.81|13399.81|13471.73|13391.73|10
1722822330000|2024-08-05 01:45:30|13472.19|13392.19|13460.77|13380.77|13472.19|13392.19|13460.66|13380.66|10
1722822340000|2024-08-05 01:45:40|13460.25|13380.25|13459.54|13379.54|13460.25|13380.25|13457.42|13377.42|10
1722822350000|2024-08-05 01:45:50|13459.63|13379.63|13421.76|13341.76|13459.63|13379.63|13421.42|13341.42|10
1722822360000|2024-08-05 01:46:00|13420.29|13340.29|13409.85|13329.85|13421.34|13341.34|13406.29|13326.29|10
1722822370000|2024-08-05 01:46:10|13408.62|13328.62|13389.67|13309.67|13408.63|13328.63|13389.67|13309.67|10
1722822380000|2024-08-05 01:46:20|13388.37|13308.37|13379.56|13299.56|13388.37|13308.37|13379.3|13299.3|10
1722822390000|2024-08-05 01:46:30|13378.49|13298.49|13372.12|13292.12|13378.49|13298.49|13371.52|13291.52|10
1722822400000|2024-08-05 01:46:40|13378.62|13298.62|13396.11|13316.11|13396.11|13316.11|13378.09|13298.09|10
1722822410000|2024-08-05 01:46:50|13394.47|13314.47|13403.53|13323.53|13403.53|13323.53|13394.47|13314.47|10
1722822420000|2024-08-05 01:47:00|13404.5|13324.5|13419.84|13339.84|13421.53|13341.53|13404.5|13324.5|10
1722822430000|2024-08-05 01:47:10|13417.95|13337.95|13410.45|13330.45|13417.95|13337.95|13405.39|13325.39|10
1722822440000|2024-08-05 01:47:20|13411.81|13331.81|13412.37|13332.37|13419.39|13339.39|13411.81|13331.81|10
1722822450000|2024-08-05 01:47:30|13411.47|13331.47|13388.8|13308.8|13411.47|13331.47|13388.11|13308.11|10
1722822460000|2024-08-05 01:47:40|13388.38|13308.38|13379.83|13299.83|13388.38|13308.38|13378.99|13298.99|10
1722822470000|2024-08-05 01:47:50|13380.73|13300.73|13376.86|13296.86|13380.73|13300.73|13376.86|13296.86|10
1722822480000|2024-08-05 01:48:00|13377.67|13297.67|13386.39|13306.39|13386.39|13306.39|13372.81|13292.81|10
1722822490000|2024-08-05 01:48:10|13385.28|13305.28|13385.55|13305.55|13388.11|13308.11|13384.88|13304.88|10
1722822500000|2024-08-05 01:48:20|13385.12|13305.12|13387.59|13307.59|13389.54|13309.54|13385.12|13305.12|10
1722822510000|2024-08-05 01:48:30|13389.69|13309.69|13379.26|13299.26|13389.69|13309.69|13378.68|13298.68|10
1722822520000|2024-08-05 01:48:40|13379.48|13299.48|13372.14|13292.14|13379.48|13299.48|13371.91|13291.91|10
1722822530000|2024-08-05 01:48:50|13369.87|13289.87|13371.85|13291.85|13373.04|13293.04|13369.87|13289.87|10
1722822540000|2024-08-05 01:49:00|13378.39|13298.39|13384.27|13304.27|13384.27|13304.27|13378.39|13298.39|10
1722822550000|2024-08-05 01:49:10|13384.97|13304.97|13404.01|13324.01|13405.35|13325.35|13384.97|13304.97|10
1722822560000|2024-08-05 01:49:20|13403.47|13323.47|13414.5|13334.5|13415.64|13335.64|13403.47|13323.47|10
1722822570000|2024-08-05 01:49:30|13415.11|13335.11|13412.53|13332.53|13415.67|13335.67|13412.08|13332.08|10
1722822580000|2024-08-05 01:49:40|13411.99|13331.99|13398.95|13318.95|13411.99|13331.99|13398.84|13318.84|10
1722822590000|2024-08-05 01:49:50|13397.74|13317.74|13403.14|13323.14|13403.14|13323.14|13397.74|13317.74|10
1722822600000|2024-08-05 01:50:00|13403.49|13323.49|13388.37|13308.37|13403.49|13323.49|13388.37|13308.37|10
1722822610000|2024-08-05 01:50:10|13389.66|13309.66|13395.63|13315.63|13396.8|13316.8|13389.66|13309.66|9
1722822620000|2024-08-05 01:50:20|13396.43|13316.43|13390.06|13310.06|13397.49|13317.49|13390.06|13310.06|10
1722822630000|2024-08-05 01:50:30|13389.5|13309.5|13389.23|13309.23|13390.64|13310.64|13388.5|13308.5|10
1722822640000|2024-08-05 01:50:40|13387.94|13307.94|13391.47|13311.47|13391.93|13311.93|13386.18|13306.18|10
1722822650000|2024-08-05 01:50:50|13392.1|13312.1|13390.74|13310.74|13393.84|13313.84|13390.74|13310.74|10
1722822660000|2024-08-05 01:51:00|13390.53|13310.53|13396.22|13316.22|13396.22|13316.22|13388.6|13308.6|10
1722822670000|2024-08-05 01:51:10|13395.25|13315.25|13388.66|13308.66|13395.25|13315.25|13388.66|13308.66|10
1722822680000|2024-08-05 01:51:20|13387.12|13307.12|13368.99|13288.99|13387.12|13307.12|13368.99|13288.99|10
1722822690000|2024-08-05 01:51:30|13367.17|13287.17|13354.43|13274.43|13367.17|13287.17|13353.8|13273.8|10
1722822700000|2024-08-05 01:51:40|13350.43|13270.43|13363.76|13283.76|13364.14|13284.14|13350.43|13270.43|10
1722822710000|2024-08-05 01:51:50|13365.02|13285.02|13366.31|13286.31|13366.31|13286.31|13364.83|13284.83|9
1722822720000|2024-08-05 01:52:00|13365.65|13285.65|13365.12|13285.12|13365.65|13285.65|13361.53|13281.53|10
1722822730000|2024-08-05 01:52:10|13368.35|13288.35|13381.14|13301.14|13382.29|13302.29|13368.35|13288.35|10
1722822740000|2024-08-05 01:52:20|13379.64|13299.64|13391.94|13311.94|13391.94|13311.94|13379.64|13299.64|10
1722822750000|2024-08-05 01:52:30|13392.57|13312.57|13404.1|13324.1|13404.57|13324.57|13392.57|13312.57|10
1722822760000|2024-08-05 01:52:40|13399.44|13319.44|13412.25|13332.25|13412.25|13332.25|13399.44|13319.44|10
1722822770000|2024-08-05 01:52:50|13413.02|13333.02|13434.35|13354.35|13434.35|13354.35|13413.02|13333.02|10
1722822780000|2024-08-05 01:53:00|13436.58|13356.58|13447.76|13367.76|13448.62|13368.62|13436.58|13356.58|10
1722822790000|2024-08-05 01:53:10|13449.01|13369.01|13452.21|13372.21|13452.21|13372.21|13448.2|13368.2|10
1722822800000|2024-08-05 01:53:20|13451.48|13371.48|13470.34|13390.34|13470.34|13390.34|13451.48|13371.48|10
1722822810000|2024-08-05 01:53:30|13470.11|13390.11|13458.47|13378.47|13471.18|13391.18|13458.47|13378.47|10
1722822820000|2024-08-05 01:53:40|13457.56|13377.56|13450.97|13370.97|13457.56|13377.56|13450.53|13370.53|10
1722822830000|2024-08-05 01:53:50|13447.85|13367.85|13436.24|13356.24|13448.02|13368.02|13436.24|13356.24|9
1722822840000|2024-08-05 01:54:00|13435.06|13355.06|13438.47|13358.47|13438.47|13358.47|13432.93|13352.93|10
1722822850000|2024-08-05 01:54:10|13436.67|13356.67|13431.84|13351.84|13437.34|13357.34|13429.58|13349.58|10
1722822860000|2024-08-05 01:54:20|13432.19|13352.19|13441.25|13361.25|13441.94|13361.94|13432.19|13352.19|10
1722822870000|2024-08-05 01:54:30|13439.28|13359.28|13452.28|13372.28|13452.28|13372.28|13437.09|13357.09|10
1722822880000|2024-08-05 01:54:40|13452.04|13372.04|13449.11|13369.11|13453.15|13373.15|13449.06|13369.06|10
1722822890000|2024-08-05 01:54:50|13451.19|13371.19|13449.36|13369.36|13451.83|13371.83|13449.23|13369.23|10
1722822900000|2024-08-05 01:55:00|13449.51|13369.51|13454.53|13374.53|13454.53|13374.53|13448.64|13368.64|10
1722822910000|2024-08-05 01:55:10|13456.14|13376.14|13479.2|13399.2|13479.2|13399.2|13456.14|13376.14|10
1722822920000|2024-08-05 01:55:20|13479.75|13399.75|13465.41|13385.41|13481.17|13401.17|13465.41|13385.41|10
1722822930000|2024-08-05 01:55:30|13465.77|13385.77|13465.73|13385.73|13465.92|13385.92|13461.92|13381.92|10
1722822940000|2024-08-05 01:55:40|13465.04|13385.04|13460.02|13380.02|13465.04|13385.04|13457.72|13377.72|10
1722822950000|2024-08-05 01:55:50|13460.24|13380.24|13464.14|13384.14|13465.39|13385.39|13460.24|13380.24|10
1722822960000|2024-08-05 01:56:00|13465.53|13385.53|13449.45|13369.45|13465.57|13385.57|13449.45|13369.45|10
1722822970000|2024-08-05 01:56:10|13449.42|13369.42|13446.01|13366.01|13454.06|13374.06|13446.01|13366.01|10
1722822980000|2024-08-05 01:56:20|13446.1|13366.1|13446.24|13366.24|13446.97|13366.97|13443.2|13363.2|10
1722822990000|2024-08-05 01:56:30|13447.85|13367.85|13448.2|13368.2|13452.39|13372.39|13447.26|13367.26|10
1722823000000|2024-08-05 01:56:40|13447.32|13367.32|13448.77|13368.77|13449.75|13369.75|13446.88|13366.88|10
1722823010000|2024-08-05 01:56:50|13449.71|13369.71|13442.21|13362.21|13449.71|13369.71|13442.21|13362.21|10
1722823020000|2024-08-05 01:57:00|13441.47|13361.47|13439.05|13359.05|13441.47|13361.47|13437.32|13357.32|10
1722823030000|2024-08-05 01:57:10|13437.1|13357.1|13413.86|13333.86|13437.1|13357.1|13413.86|13333.86|10
1722823040000|2024-08-05 01:57:20|13413.43|13333.43|13406.88|13326.88|13413.43|13333.43|13406.88|13326.88|10
1722823050000|2024-08-05 01:57:30|13405.44|13325.44|13389.19|13309.19|13405.44|13325.44|13389.19|13309.19|10
1722823060000|2024-08-05 01:57:40|13388.36|13308.36|13381.74|13301.74|13388.36|13308.36|13381.74|13301.74|10
1722823070000|2024-08-05 01:57:50|13382.1|13302.1|13366.62|13286.62|13382.1|13302.1|13366.54|13286.54|10
1722823080000|2024-08-05 01:58:00|13365.21|13285.21|13373.16|13293.16|13373.16|13293.16|13360.53|13280.53|10
1722823090000|2024-08-05 01:58:10|13371.57|13291.57|13365.04|13285.04|13372.95|13292.95|13364.03|13284.03|10
1722823100000|2024-08-05 01:58:20|13365.29|13285.29|13372.01|13292.01|13372.01|13292.01|13365.29|13285.29|10
1722823110000|2024-08-05 01:58:30|13372.47|13292.47|13376.3|13296.3|13378.47|13298.47|13372.47|13292.47|10
1722823120000|2024-08-05 01:58:40|13375.81|13295.81|13381.98|13301.98|13381.98|13301.98|13375.81|13295.81|10
1722823130000|2024-08-05 01:58:50|13381.54|13301.54|13383.69|13303.69|13384.66|13304.66|13381.45|13301.45|10
1722823140000|2024-08-05 01:59:00|13383.64|13303.64|13377.26|13297.26|13385.85|13305.85|13377.26|13297.26|10
1722823150000|2024-08-05 01:59:10|13379.49|13299.49|13370.34|13290.34|13379.49|13299.49|13368.15|13288.15|10
1722823160000|2024-08-05 01:59:20|13370.98|13290.98|13369.19|13289.19|13370.98|13290.98|13368.76|13288.76|10
1722823170000|2024-08-05 01:59:30|13369.12|13289.12|13357.89|13277.89|13369.12|13289.12|13357.89|13277.89|10
1722823180000|2024-08-05 01:59:40|13359|13279|13341.45|13261.45|13361.12|13281.12|13339.4|13259.4|10
1722823190000|2024-08-05 01:59:50|13341.43|13261.43|13351.92|13271.92|13351.92|13271.92|13341.43|13261.43|10
1722823200000|2024-08-05 02:00:00|13353.68|13273.68|13354.4|13274.4|13358.1|13278.1|13353.68|13273.68|10
1722823210000|2024-08-05 02:00:10|13353.15|13273.15|13337.33|13257.33|13353.75|13273.75|13337.33|13257.33|10
1722823220000|2024-08-05 02:00:20|13337.69|13257.69|13350.9|13270.9|13351.06|13271.06|13337.69|13257.69|10
1722823230000|2024-08-05 02:00:30|13350.17|13270.17|13358.67|13278.67|13358.67|13278.67|13349.26|13269.26|10
1722823240000|2024-08-05 02:00:40|13358.52|13278.52|13380.02|13300.02|13380.02|13300.02|13358.52|13278.52|10
1722823250000|2024-08-05 02:00:50|13383.62|13303.62|13382.07|13302.07|13389.12|13309.12|13382.07|13302.07|10
1722823260000|2024-08-05 02:01:00|13381.23|13301.23|13381.86|13301.86|13381.86|13301.86|13377.13|13297.13|10
1722823270000|2024-08-05 02:01:10|13382.66|13302.66|13387.65|13307.65|13387.65|13307.65|13381.88|13301.88|10
1722823280000|2024-08-05 02:01:20|13387.63|13307.63|13370.76|13290.76|13388.52|13308.52|13370.3|13290.3|10
1722823290000|2024-08-05 02:01:30|13371.57|13291.57|13366.22|13286.22|13371.99|13291.99|13366.22|13286.22|10
1722823300000|2024-08-05 02:01:40|13362.75|13282.75|13350.29|13270.29|13362.75|13282.75|13349.68|13269.68|10
1722823310000|2024-08-05 02:01:50|13350.03|13270.03|13341.77|13261.77|13350.31|13270.31|13341.77|13261.77|10
1722823320000|2024-08-05 02:02:00|13340.23|13260.23|13329.71|13249.71|13340.23|13260.23|13329.71|13249.71|10
1722823330000|2024-08-05 02:02:10|13328.56|13248.56|13316.56|13236.56|13328.56|13248.56|13316.56|13236.56|10
1722823340000|2024-08-05 02:02:20|13316.24|13236.24|13311.49|13231.49|13316.24|13236.24|13310|13230|10
1722823350000|2024-08-05 02:02:30|13310.71|13230.71|13306.69|13226.69|13311.45|13231.45|13306.69|13226.69|10
1722823360000|2024-08-05 02:02:40|13307.03|13227.03|13303.64|13223.64|13307.03|13227.03|13301.96|13221.96|10
1722823370000|2024-08-05 02:02:50|13301.82|13221.82|13300.46|13220.46|13304.62|13224.62|13300.46|13220.46|10
1722823380000|2024-08-05 02:03:00|13299.04|13219.04|13298.56|13218.56|13299.04|13219.04|13296.19|13216.19|10
1722823390000|2024-08-05 02:03:10|13299.92|13219.92|13302.43|13222.43|13302.43|13222.43|13297.47|13217.47|10
1722823400000|2024-08-05 02:03:20|13303.31|13223.31|13296.08|13216.08|13303.31|13223.31|13296.08|13216.08|10
1722823410000|2024-08-05 02:03:30|13293.81|13213.81|13272.05|13192.05|13293.81|13213.81|13272.05|13192.05|10
1722823420000|2024-08-05 02:03:40|13267.95|13187.95|13257.52|13177.52|13269.73|13189.73|13257.52|13177.52|10
1722823430000|2024-08-05 02:03:50|13255.85|13175.85|13245.74|13165.74|13255.85|13175.85|13245.74|13165.74|10
1722823440000|2024-08-05 02:04:00|13244.74|13164.74|13237.24|13157.24|13244.74|13164.74|13237.13|13157.13|10
1722823450000|2024-08-05 02:04:10|13238.02|13158.02|13227.84|13147.84|13238.02|13158.02|13227.84|13147.84|10
1722823460000|2024-08-05 02:04:20|13227.17|13147.17|13232.39|13152.39|13239.04|13159.04|13227.17|13147.17|10
1722823470000|2024-08-05 02:04:30|13231.5|13151.5|13223.38|13143.38|13231.5|13151.5|13223.38|13143.38|10
1722823480000|2024-08-05 02:04:40|13223.21|13143.21|13209.39|13129.39|13223.21|13143.21|13209.39|13129.39|10
1722823490000|2024-08-05 02:04:50|13208.56|13128.56|13187.69|13107.69|13208.56|13128.56|13187.69|13107.69|10
1722823500000|2024-08-05 02:05:00|13185.14|13105.14|13191.08|13111.08|13191.08|13111.08|13182.5|13102.5|10
1722823510000|2024-08-05 02:05:10|13192.96|13112.96|13208.35|13128.35|13208.35|13128.35|13192.52|13112.52|10
1722823520000|2024-08-05 02:05:20|13209.64|13129.64|13220.37|13140.37|13220.37|13140.37|13209.64|13129.64|10
1722823530000|2024-08-05 02:05:30|13220.25|13140.25|13211.47|13131.47|13220.56|13140.56|13211.47|13131.47|10
1722823540000|2024-08-05 02:05:40|13212.3|13132.3|13197.25|13117.25|13213.45|13133.45|13197.25|13117.25|10
1722823550000|2024-08-05 02:05:50|13197.27|13117.27|13194.7|13114.7|13197.55|13117.55|13194.7|13114.7|10
1722823560000|2024-08-05 02:06:00|13198.03|13118.03|13229.26|13149.26|13229.26|13149.26|13198.03|13118.03|10
1722823570000|2024-08-05 02:06:10|13231.39|13151.39|13239.36|13159.36|13242.35|13162.35|13231.39|13151.39|10
1722823580000|2024-08-05 02:06:20|13237.77|13157.77|13239.82|13159.82|13239.82|13159.82|13235.4|13155.4|10
1722823590000|2024-08-05 02:06:30|13240.63|13160.63|13229.4|13149.4|13240.63|13160.63|13229.4|13149.4|10
1722823600000|2024-08-05 02:06:40|13228.45|13148.45|13213.94|13133.94|13228.45|13148.45|13213.94|13133.94|10
1722823610000|2024-08-05 02:06:50|13213.42|13133.42|13206.49|13126.49|13213.74|13133.74|13206.49|13126.49|10
1722823620000|2024-08-05 02:07:00|13206.15|13126.15|13181.69|13101.69|13206.88|13126.88|13179.91|13099.91|10
1722823630000|2024-08-05 02:07:10|13182.26|13102.26|13183.33|13103.33|13185.05|13105.05|13181.86|13101.86|10
1722823640000|2024-08-05 02:07:20|13183.32|13103.32|13168.24|13088.24|13183.32|13103.32|13167.12|13087.12|10
1722823650000|2024-08-05 02:07:30|13166.86|13086.86|13154.22|13074.22|13166.86|13086.86|13154.22|13074.22|10
1722823660000|2024-08-05 02:07:40|13151.05|13071.05|13146.56|13066.56|13151.05|13071.05|13142.08|13062.08|10
1722823670000|2024-08-05 02:07:50|13147.93|13067.93|13163.13|13083.13|13163.13|13083.13|13147.93|13067.93|10
1722823680000|2024-08-05 02:08:00|13162.23|13082.23|13164.75|13084.75|13165.28|13085.28|13162.23|13082.23|10
1722823690000|2024-08-05 02:08:10|13166.24|13086.24|13183.11|13103.11|13183.11|13103.11|13166.24|13086.24|10
1722823700000|2024-08-05 02:08:20|13182.01|13102.01|13187.27|13107.27|13187.27|13107.27|13181.8|13101.8|10
1722823710000|2024-08-05 02:08:30|13190.1|13110.1|13214.31|13134.31|13214.31|13134.31|13190.1|13110.1|10
1722823720000|2024-08-05 02:08:40|13214.91|13134.91|13236.5|13156.5|13236.5|13156.5|13214.91|13134.91|10
1722823730000|2024-08-05 02:08:50|13242.28|13162.28|13257.84|13177.84|13257.84|13177.84|13242.28|13162.28|10
1722823740000|2024-08-05 02:09:00|13259.99|13179.99|13280.75|13200.75|13280.75|13200.75|13259.33|13179.33|10
1722823750000|2024-08-05 02:09:10|13284.47|13204.47|13286.96|13206.96|13288.84|13208.84|13284.47|13204.47|10
1722823760000|2024-08-05 02:09:20|13286.01|13206.01|13278.04|13198.04|13286.01|13206.01|13276.06|13196.06|10
1722823770000|2024-08-05 02:09:30|13277.32|13197.32|13271.22|13191.22|13278.39|13198.39|13271.17|13191.17|10
1722823780000|2024-08-05 02:09:40|13270.44|13190.44|13271.9|13191.9|13272.03|13192.03|13268.1|13188.1|10
1722823790000|2024-08-05 02:09:50|13271.83|13191.83|13279.51|13199.51|13279.51|13199.51|13271.83|13191.83|10
1722823800000|2024-08-05 02:10:00|13280.3|13200.3|13276.46|13196.46|13282.36|13202.36|13276.46|13196.46|10
1722823810000|2024-08-05 02:10:10|13276.07|13196.07|13272.64|13192.64|13277.92|13197.92|13272.64|13192.64|10
1722823820000|2024-08-05 02:10:20|13270.96|13190.96|13258.31|13178.31|13270.96|13190.96|13258.31|13178.31|10
1722823830000|2024-08-05 02:10:30|13257.11|13177.11|13255.89|13175.89|13257.42|13177.42|13255.52|13175.52|10
1722823840000|2024-08-05 02:10:40|13256.42|13176.42|13258.37|13178.37|13258.37|13178.37|13255.74|13175.74|10
1722823850000|2024-08-05 02:10:50|13257.28|13177.28|13226.77|13146.77|13257.28|13177.28|13226.77|13146.77|10
1722823860000|2024-08-05 02:11:00|13227.36|13147.36|13234.28|13154.28|13236.4|13156.4|13227.36|13147.36|10
1722823870000|2024-08-05 02:11:10|13236.09|13156.09|13239.76|13159.76|13240.8|13160.8|13236.09|13156.09|10
1722823880000|2024-08-05 02:11:20|13240.32|13160.32|13237.28|13157.28|13241.44|13161.44|13237.28|13157.28|10
1722823890000|2024-08-05 02:11:30|13237.76|13157.76|13239.97|13159.97|13239.97|13159.97|13231.56|13151.56|10
1722823900000|2024-08-05 02:11:40|13241.68|13161.68|13245.06|13165.06|13247.08|13167.08|13241.68|13161.68|10
1722823910000|2024-08-05 02:11:50|13245.15|13165.15|13228.56|13148.56|13245.15|13165.15|13228.56|13148.56|10
1722823920000|2024-08-05 02:12:00|13223.75|13143.75|13220.35|13140.35|13223.75|13143.75|13220.35|13140.35|10
1722823930000|2024-08-05 02:12:10|13217.7|13137.7|13211.48|13131.48|13218.97|13138.97|13211.48|13131.48|10
1722823940000|2024-08-05 02:12:20|13207.02|13127.02|13193.13|13113.13|13207.02|13127.02|13191.78|13111.78|10
1722823950000|2024-08-05 02:12:30|13193.42|13113.42|13170.63|13090.63|13193.42|13113.42|13170.63|13090.63|10
1722823960000|2024-08-05 02:12:40|13167.37|13087.37|13159.16|13079.16|13167.37|13087.37|13159.16|13079.16|10
1722823970000|2024-08-05 02:12:50|13159.99|13079.99|13153.51|13073.51|13160.82|13080.82|13153.51|13073.51|10
1722823980000|2024-08-05 02:13:00|13154.04|13074.04|13153.67|13073.67|13157.15|13077.15|13153.67|13073.67|10
1722823990000|2024-08-05 02:13:10|13152.67|13072.67|13152.88|13072.88|13153.08|13073.08|13149.38|13069.38|10
1722824000000|2024-08-05 02:13:20|13152.96|13072.96|13148.86|13068.86|13157.23|13077.23|13148.86|13068.86|10
1722824010000|2024-08-05 02:13:30|13148.44|13068.44|13135.95|13055.95|13148.44|13068.44|13135.93|13055.93|10
1722824020000|2024-08-05 02:13:40|13135.02|13055.02|13107.48|13027.48|13135.02|13055.02|13107.48|13027.48|10
1722824030000|2024-08-05 02:13:50|13107.14|13027.14|13086.38|13006.38|13107.14|13027.14|13086.38|13006.38|10
1722824040000|2024-08-05 02:14:00|13085.49|13005.49|13084.52|13004.52|13086.89|13006.89|13080.43|13000.43|10
1722824050000|2024-08-05 02:14:10|13083.95|13003.95|13104.36|13024.36|13104.36|13024.36|13083.95|13003.95|10
1722824060000|2024-08-05 02:14:20|13105.99|13025.99|13105.88|13025.88|13113.94|13033.94|13105.88|13025.88|10
1722824070000|2024-08-05 02:14:30|13104.61|13024.61|13103.4|13023.4|13105.22|13025.22|13096.74|13016.74|10
1722824080000|2024-08-05 02:14:40|13105.55|13025.55|13121.62|13041.62|13121.62|13041.62|13105.55|13025.55|10
1722824090000|2024-08-05 02:14:50|13124.09|13044.09|13128.25|13048.25|13128.25|13048.25|13124.09|13044.09|9
1722824100000|2024-08-05 02:15:00|13128.89|13048.89|13124.25|13044.25|13128.89|13048.89|13123.41|13043.41|10
1722824110000|2024-08-05 02:15:10|13123.5|13043.5|13120.07|13040.07|13123.5|13043.5|13120.07|13040.07|10
1722824120000|2024-08-05 02:15:20|13118.8|13038.8|13114.22|13034.22|13119.11|13039.11|13113.07|13033.07|10
1722824130000|2024-08-05 02:15:30|13113.77|13033.77|13143.82|13063.82|13143.82|13063.82|13113.77|13033.77|10
1722824140000|2024-08-05 02:15:40|13146.72|13066.72|13161.37|13081.37|13161.37|13081.37|13146.72|13066.72|10
1722824150000|2024-08-05 02:15:50|13160.71|13080.71|13159.98|13079.98|13164.51|13084.51|13159.98|13079.98|10
1722824160000|2024-08-05 02:16:00|13160.39|13080.39|13148.18|13068.18|13160.39|13080.39|13146.99|13066.99|10
1722824170000|2024-08-05 02:16:10|13147.44|13067.44|13145.17|13065.17|13151.48|13071.48|13145.17|13065.17|10
1722824180000|2024-08-05 02:16:20|13142.89|13062.89|13126.23|13046.23|13142.89|13062.89|13126.23|13046.23|10
1722824190000|2024-08-05 02:16:30|13124.41|13044.41|13110.95|13030.95|13124.41|13044.41|13110.95|13030.95|10
1722824200000|2024-08-05 02:16:40|13107.66|13027.66|13095.46|13015.46|13107.66|13027.66|13095.46|13015.46|10
1722824210000|2024-08-05 02:16:50|13093.87|13013.87|13079.69|12999.69|13093.87|13013.87|13079.24|12999.24|10
1722824220000|2024-08-05 02:17:00|13079.17|12999.17|13077.08|12997.08|13085.04|13005.04|13077.08|12997.08|10
1722824230000|2024-08-05 02:17:10|13075.15|12995.15|13039.57|12959.57|13075.15|12995.15|13039.57|12959.57|10
1722824240000|2024-08-05 02:17:20|13038.94|12958.94|13017.84|12937.84|13038.94|12958.94|13017.84|12937.84|10
1722824250000|2024-08-05 02:17:30|13016.16|12936.16|13006.21|12926.21|13016.16|12936.16|13004.29|12924.29|10
1722824260000|2024-08-05 02:17:40|13005.52|12925.52|13021.7|12941.7|13021.7|12941.7|13005.17|12925.17|10
1722824270000|2024-08-05 02:17:50|13022.15|12942.15|13024.76|12944.76|13026.28|12946.28|13022.15|12942.15|10
1722824280000|2024-08-05 02:18:00|13024.33|12944.33|13027.2|12947.2|13027.2|12947.2|13021.2|12941.2|10
1722824290000|2024-08-05 02:18:10|13030.27|12950.27|13050.46|12970.46|13050.46|12970.46|13030.27|12950.27|10
1722824300000|2024-08-05 02:18:20|13050.38|12970.38|13059.46|12979.46|13059.46|12979.46|13050.38|12970.38|10
1722824310000|2024-08-05 02:18:30|13061.07|12981.07|13067.6|12987.6|13067.6|12987.6|13061.07|12981.07|10
1722824320000|2024-08-05 02:18:40|13067.7|12987.7|13065.25|12985.25|13067.7|12987.7|13059.65|12979.65|10
1722824330000|2024-08-05 02:18:50|13064.75|12984.75|13061.72|12981.72|13065.61|12985.61|13061.61|12981.61|9
1722824340000|2024-08-05 02:19:00|13061.95|12981.95|13056.01|12976.01|13066.61|12986.61|13056.01|12976.01|10
1722824350000|2024-08-05 02:19:10|13054.53|12974.53|13045.77|12965.77|13054.53|12974.53|13045.77|12965.77|9
1722824360000|2024-08-05 02:19:20|13044.34|12964.34|13047.04|12967.04|13047.04|12967.04|13040.68|12960.68|10
1722824370000|2024-08-05 02:19:30|13046.32|12966.32|13064.7|12984.7|13064.7|12984.7|13045.73|12965.73|10
1722824380000|2024-08-05 02:19:40|13065.72|12985.72|13054.77|12974.77|13066.14|12986.14|13054.77|12974.77|10
1722824390000|2024-08-05 02:19:50|13053.45|12973.45|13042.04|12962.04|13053.45|12973.45|13040.23|12960.23|10
1722824400000|2024-08-05 02:20:00|13040.92|12960.92|13031.32|12951.32|13041.6|12961.6|13031.32|12951.32|9
1722824410000|2024-08-05 02:20:10|13031.54|12951.54|13044.97|12964.97|13044.97|12964.97|13031.54|12951.54|10
1722824420000|2024-08-05 02:20:20|13046.41|12966.41|13046.65|12966.65|13050.51|12970.51|13045.91|12965.91|10
1722824430000|2024-08-05 02:20:30|13046.04|12966.04|13051.65|12971.65|13051.65|12971.65|13046.04|12966.04|10
1722824440000|2024-08-05 02:20:40|13054.35|12974.35|13070.97|12990.97|13070.97|12990.97|13053.73|12973.73|10
1722824450000|2024-08-05 02:20:50|13072.68|12992.68|13078.48|12998.48|13082.37|13002.37|13072.68|12992.68|10
1722824460000|2024-08-05 02:21:00|13077.74|12997.74|13076.79|12996.79|13079.86|12999.86|13076.79|12996.79|10
1722824470000|2024-08-05 02:21:10|13071.87|12991.87|13081.16|13001.16|13081.16|13001.16|13071.87|12991.87|10
1722824480000|2024-08-05 02:21:20|13082.15|13002.15|13096.64|13016.64|13096.64|13016.64|13082.15|13002.15|10
1722824490000|2024-08-05 02:21:30|13096.56|13016.56|13094.94|13014.94|13100.04|13020.04|13094.27|13014.27|10
1722824500000|2024-08-05 02:21:40|13094.82|13014.82|13102.73|13022.73|13102.73|13022.73|13093.14|13013.14|10
1722824510000|2024-08-05 02:21:50|13104.04|13024.04|13116.47|13036.47|13116.47|13036.47|13104.04|13024.04|10
1722824520000|2024-08-05 02:22:00|13116.79|13036.79|13127.9|13047.9|13127.9|13047.9|13116.79|13036.79|10
1722824530000|2024-08-05 02:22:10|13127.37|13047.37|13137.92|13057.92|13139.26|13059.26|13127.37|13047.37|10
1722824540000|2024-08-05 02:22:20|13139.01|13059.01|13150.38|13070.38|13150.38|13070.38|13139.01|13059.01|10
1722824550000|2024-08-05 02:22:30|13152.08|13072.08|13156.66|13076.66|13156.66|13076.66|13152.08|13072.08|10
1722824560000|2024-08-05 02:22:40|13157.61|13077.61|13173.17|13093.17|13173.17|13093.17|13157.61|13077.61|10
1722824570000|2024-08-05 02:22:50|13174.49|13094.49|13184.83|13104.83|13184.83|13104.83|13174.49|13094.49|10
1722824580000|2024-08-05 02:23:00|13186.32|13106.32|13201.32|13121.32|13201.32|13121.32|13186.32|13106.32|10
1722824590000|2024-08-05 02:23:10|13202.76|13122.76|13215.75|13135.75|13215.75|13135.75|13202.76|13122.76|10
1722824600000|2024-08-05 02:23:20|13215.78|13135.78|13219.08|13139.08|13219.08|13139.08|13214.53|13134.53|10
1722824610000|2024-08-05 02:23:30|13218.56|13138.56|13228.02|13148.02|13228.02|13148.02|13218.56|13138.56|10
1722824620000|2024-08-05 02:23:40|13228.86|13148.86|13237.98|13157.98|13237.98|13157.98|13228.86|13148.86|10
1722824630000|2024-08-05 02:23:50|13239.79|13159.79|13245.51|13165.51|13246.28|13166.28|13239.79|13159.79|10
1722824640000|2024-08-05 02:24:00|13244.74|13164.74|13250.64|13170.64|13250.64|13170.64|13242.56|13162.56|10
1722824650000|2024-08-05 02:24:10|13251.97|13171.97|13258.62|13178.62|13258.62|13178.62|13250.46|13170.46|10
1722824660000|2024-08-05 02:24:20|13260.63|13180.63|13280.1|13200.1|13280.1|13200.1|13260.63|13180.63|10
1722824670000|2024-08-05 02:24:30|13280.5|13200.5|13276.39|13196.39|13280.5|13200.5|13276.01|13196.01|10
1722824680000|2024-08-05 02:24:40|13276.12|13196.12|13271.01|13191.01|13276.33|13196.33|13271.01|13191.01|10
1722824690000|2024-08-05 02:24:50|13270.34|13190.34|13271.53|13191.53|13271.53|13191.53|13267.52|13187.52|10
1722824700000|2024-08-05 02:25:00|13272.91|13192.91|13277.2|13197.2|13281.1|13201.1|13272.91|13192.91|10
1722824710000|2024-08-05 02:25:10|13277.35|13197.35|13264.35|13184.35|13277.35|13197.35|13262.56|13182.56|10
1722824720000|2024-08-05 02:25:20|13265.88|13185.88|13267.56|13187.56|13268.19|13188.19|13265.88|13185.88|10
1722824730000|2024-08-05 02:25:30|13267.72|13187.72|13267.6|13187.6|13267.85|13187.85|13266.23|13186.23|10
1722824740000|2024-08-05 02:25:40|13268.87|13188.87|13269.02|13189.02|13271.73|13191.73|13268.87|13188.87|10
1722824750000|2024-08-05 02:25:50|13269.49|13189.49|13263.95|13183.95|13269.49|13189.49|13263.95|13183.95|10
1722824760000|2024-08-05 02:26:00|13263.42|13183.42|13265.19|13185.19|13265.66|13185.66|13260.74|13180.74|10
1722824770000|2024-08-05 02:26:10|13263.64|13183.64|13255.09|13175.09|13263.64|13183.64|13255.09|13175.09|10
1722824780000|2024-08-05 02:26:20|13254.85|13174.85|13245.44|13165.44|13254.85|13174.85|13245.44|13165.44|10
1722824790000|2024-08-05 02:26:30|13245.97|13165.97|13240.03|13160.03|13247.25|13167.25|13240.03|13160.03|10
1722824800000|2024-08-05 02:26:40|13238.98|13158.98|13228.19|13148.19|13238.98|13158.98|13228.19|13148.19|10
1722824810000|2024-08-05 02:26:50|13228.7|13148.7|13232.92|13152.92|13234.79|13154.79|13228.7|13148.7|10
1722824820000|2024-08-05 02:27:00|13232.2|13152.2|13232.93|13152.93|13232.93|13152.93|13226.29|13146.29|10
1722824830000|2024-08-05 02:27:10|13234.4|13154.4|13250.24|13170.24|13250.24|13170.24|13234.4|13154.4|10
1722824840000|2024-08-05 02:27:20|13250.21|13170.21|13255.04|13175.04|13259.05|13179.05|13250.21|13170.21|10
1722824850000|2024-08-05 02:27:30|13254.86|13174.86|13244.95|13164.95|13256.41|13176.41|13244.95|13164.95|10
1722824860000|2024-08-05 02:27:40|13243.7|13163.7|13242.12|13162.12|13244.37|13164.37|13240.14|13160.14|10
1722824870000|2024-08-05 02:27:50|13242.78|13162.78|13251.78|13171.78|13252.69|13172.69|13242.78|13162.78|10
1722824880000|2024-08-05 02:28:00|13251.43|13171.43|13245.43|13165.43|13253.41|13173.41|13245.43|13165.43|10
1722824890000|2024-08-05 02:28:10|13245.91|13165.91|13237.07|13157.07|13245.91|13165.91|13237.07|13157.07|10
1722824900000|2024-08-05 02:28:20|13235.92|13155.92|13241.33|13161.33|13241.33|13161.33|13233.57|13153.57|10
1722824910000|2024-08-05 02:28:30|13241.88|13161.88|13241.38|13161.38|13241.88|13161.88|13235.85|13155.85|10
1722824920000|2024-08-05 02:28:40|13242.8|13162.8|13247.71|13167.71|13250.54|13170.54|13242.8|13162.8|10
1722824930000|2024-08-05 02:28:50|13246.1|13166.1|13245.53|13165.53|13246.85|13166.85|13244.81|13164.81|10
1722824940000|2024-08-05 02:29:00|13247.14|13167.14|13245.18|13165.18|13248.01|13168.01|13244.58|13164.58|10
1722824950000|2024-08-05 02:29:10|13243.62|13163.62|13238.48|13158.48|13243.62|13163.62|13234.63|13154.63|10
1722824960000|2024-08-05 02:29:20|13240.19|13160.19|13245.42|13165.42|13245.42|13165.42|13240.19|13160.19|10
1722824970000|2024-08-05 02:29:30|13245.58|13165.58|13241.33|13161.33|13246.67|13166.67|13241.33|13161.33|10
1722824980000|2024-08-05 02:29:40|13238.1|13158.1|13244.39|13164.39|13244.39|13164.39|13238.1|13158.1|10
1722824990000|2024-08-05 02:29:50|13244.32|13164.32|13237.3|13157.3|13244.32|13164.32|13237.3|13157.3|10
1722825000000|2024-08-05 02:30:00|13235.75|13155.75|13230.8|13150.8|13237.82|13157.82|13226.64|13146.64|10
1722825010000|2024-08-05 02:30:10|13231.83|13151.83|13239.97|13159.97|13240.83|13160.83|13231.83|13151.83|10
1722825020000|2024-08-05 02:30:20|13239.85|13159.85|13238.34|13158.34|13239.94|13159.94|13236.44|13156.44|10
1722825030000|2024-08-05 02:30:30|13239.97|13159.97|13228.68|13148.68|13239.97|13159.97|13228.68|13148.68|10
1722825040000|2024-08-05 02:30:40|13227.51|13147.51|13232.49|13152.49|13232.78|13152.78|13227.51|13147.51|10
1722825050000|2024-08-05 02:30:50|13233.15|13153.15|13242.34|13162.34|13242.34|13162.34|13233.15|13153.15|10
1722825060000|2024-08-05 02:31:00|13242.35|13162.35|13233.12|13153.12|13242.46|13162.46|13232.95|13152.95|10
1722825070000|2024-08-05 02:31:10|13230.68|13150.68|13227.98|13147.98|13230.68|13150.68|13227.18|13147.18|10
1722825080000|2024-08-05 02:31:20|13226.77|13146.77|13228.29|13148.29|13228.68|13148.68|13225.95|13145.95|10
1722825090000|2024-08-05 02:31:30|13227.79|13147.79|13227.8|13147.8|13228.8|13148.8|13227.01|13147.01|10
1722825100000|2024-08-05 02:31:40|13229.43|13149.43|13242.7|13162.7|13242.7|13162.7|13229.43|13149.43|10
1722825110000|2024-08-05 02:31:50|13244.01|13164.01|13246.85|13166.85|13247.88|13167.88|13244.01|13164.01|10
1722825120000|2024-08-05 02:32:00|13246.56|13166.56|13255.73|13175.73|13255.92|13175.92|13246.56|13166.56|10
1722825130000|2024-08-05 02:32:10|13255.54|13175.54|13253.74|13173.74|13255.54|13175.54|13248.63|13168.63|10
1722825140000|2024-08-05 02:32:20|13255.95|13175.95|13269.66|13189.66|13269.66|13189.66|13255.95|13175.95|10
1722825150000|2024-08-05 02:32:30|13270.05|13190.05|13266.12|13186.12|13270.05|13190.05|13262.13|13182.13|10
1722825160000|2024-08-05 02:32:40|13268.26|13188.26|13277.98|13197.98|13277.98|13197.98|13268.26|13188.26|10
1722825170000|2024-08-05 02:32:50|13278.64|13198.64|13275.63|13195.63|13279.4|13199.4|13274.93|13194.93|10
1722825180000|2024-08-05 02:33:00|13275.78|13195.78|13268.2|13188.2|13275.94|13195.94|13268.2|13188.2|10
1722825190000|2024-08-05 02:33:10|13267.19|13187.19|13273.76|13193.76|13273.76|13193.76|13266.56|13186.56|10
1722825200000|2024-08-05 02:33:20|13274.72|13194.72|13277.99|13197.99|13279.7|13199.7|13274.28|13194.28|10
1722825210000|2024-08-05 02:33:30|13278.33|13198.33|13289.23|13209.23|13289.23|13209.23|13277.46|13197.46|10
1722825220000|2024-08-05 02:33:40|13289.46|13209.46|13310.18|13230.18|13312.42|13232.42|13289.46|13209.46|10
1722825230000|2024-08-05 02:33:50|13307.44|13227.44|13310.26|13230.26|13310.26|13230.26|13305.89|13225.89|10
1722825240000|2024-08-05 02:34:00|13309.99|13229.99|13305.52|13225.52|13313.61|13233.61|13305.52|13225.52|10
1722825250000|2024-08-05 02:34:10|13302.06|13222.06|13299.46|13219.46|13302.06|13222.06|13297.78|13217.78|10
1722825260000|2024-08-05 02:34:20|13299.97|13219.97|13298.73|13218.73|13302.58|13222.58|13298.73|13218.73|10
1722825270000|2024-08-05 02:34:30|13297.09|13217.09|13287.4|13207.4|13297.09|13217.09|13287.4|13207.4|10
1722825280000|2024-08-05 02:34:40|13285.49|13205.49|13278.95|13198.95|13285.49|13205.49|13278.95|13198.95|10
1722825290000|2024-08-05 02:34:50|13277.66|13197.66|13267.01|13187.01|13277.66|13197.66|13267.01|13187.01|10
1722825300000|2024-08-05 02:35:00|13267.53|13187.53|13267.65|13187.65|13267.65|13187.65|13264.9|13184.9|10
1722825310000|2024-08-05 02:35:10|13269.7|13189.7|13276.23|13196.23|13278.22|13198.22|13269.7|13189.7|10
1722825320000|2024-08-05 02:35:20|13275.8|13195.8|13264.94|13184.94|13275.8|13195.8|13263.83|13183.83|10
1722825330000|2024-08-05 02:35:30|13264.21|13184.21|13254.95|13174.95|13264.21|13184.21|13253.86|13173.86|10
1722825340000|2024-08-05 02:35:40|13256.17|13176.17|13260.15|13180.15|13260.15|13180.15|13255.95|13175.95|10
1722825350000|2024-08-05 02:35:50|13263.49|13183.49|13266.72|13186.72|13266.79|13186.79|13263.49|13183.49|10
1722825360000|2024-08-05 02:36:00|13265.97|13185.97|13264.03|13184.03|13266.52|13186.52|13263.85|13183.85|10
1722825370000|2024-08-05 02:36:10|13262.82|13182.82|13267.8|13187.8|13267.8|13187.8|13260|13180|10
1722825380000|2024-08-05 02:36:20|13269.78|13189.78|13276.06|13196.06|13278.58|13198.58|13269.78|13189.78|10
1722825390000|2024-08-05 02:36:30|13275.52|13195.52|13261.71|13181.71|13275.52|13195.52|13261.71|13181.71|10
1722825400000|2024-08-05 02:36:40|13261.03|13181.03|13264.03|13184.03|13264.55|13184.55|13260.8|13180.8|10
1722825410000|2024-08-05 02:36:50|13264.36|13184.36|13265.67|13185.67|13265.67|13185.67|13264.09|13184.09|10
1722825420000|2024-08-05 02:37:00|13265.63|13185.63|13260.26|13180.26|13265.63|13185.63|13260.26|13180.26|9
1722825430000|2024-08-05 02:37:10|13258.42|13178.42|13237.49|13157.49|13258.42|13178.42|13237.49|13157.49|10
1722825440000|2024-08-05 02:37:20|13234.51|13154.51|13232.37|13152.37|13234.76|13154.76|13231.04|13151.04|10
1722825450000|2024-08-05 02:37:30|13232.52|13152.52|13239.49|13159.49|13239.49|13159.49|13232.45|13152.45|10
1722825460000|2024-08-05 02:37:40|13242.04|13162.04|13239.13|13159.13|13242.34|13162.34|13239.13|13159.13|10
1722825470000|2024-08-05 02:37:50|13237.51|13157.51|13212.28|13132.28|13237.82|13157.82|13212.28|13132.28|10
1722825480000|2024-08-05 02:38:00|13209.97|13129.97|13211.43|13131.43|13214.16|13134.16|13209.75|13129.75|10
1722825490000|2024-08-05 02:38:10|13209.66|13129.66|13200.68|13120.68|13209.66|13129.66|13200.68|13120.68|10
1722825500000|2024-08-05 02:38:20|13199.25|13119.25|13184.14|13104.14|13199.25|13119.25|13183.87|13103.87|10
1722825510000|2024-08-05 02:38:30|13185.93|13105.93|13185.99|13105.99|13187.02|13107.02|13184.38|13104.38|10
1722825520000|2024-08-05 02:38:40|13184.95|13104.95|13175.33|13095.33|13184.95|13104.95|13175.33|13095.33|10
1722825530000|2024-08-05 02:38:50|13173.95|13093.95|13166.51|13086.51|13173.95|13093.95|13165.44|13085.44|10
1722825540000|2024-08-05 02:39:00|13165.44|13085.44|13156.94|13076.94|13166.26|13086.26|13156.94|13076.94|10
1722825550000|2024-08-05 02:39:10|13157.37|13077.37|13150.54|13070.54|13158.6|13078.6|13150.54|13070.54|10
1722825560000|2024-08-05 02:39:20|13150.61|13070.61|13145.83|13065.83|13150.87|13070.87|13145.83|13065.83|10
1722825570000|2024-08-05 02:39:30|13146.24|13066.24|13145.72|13065.72|13146.24|13066.24|13141.49|13061.49|10
1722825580000|2024-08-05 02:39:40|13147.24|13067.24|13138.61|13058.61|13149.77|13069.77|13138.61|13058.61|10
1722825590000|2024-08-05 02:39:50|13136.86|13056.86|13129.6|13049.6|13136.86|13056.86|13129.6|13049.6|10
1722825600000|2024-08-05 02:40:00|13128.89|13048.89|13130.64|13050.64|13133.51|13053.51|13128.54|13048.54|10
1722825610000|2024-08-05 02:40:10|13129.42|13049.42|13110.7|13030.7|13129.42|13049.42|13110.42|13030.42|10
1722825620000|2024-08-05 02:40:20|13109.33|13029.33|13121.06|13041.06|13121.68|13041.68|13109.33|13029.33|10
1722825630000|2024-08-05 02:40:30|13123.98|13043.98|13134.97|13054.97|13134.97|13054.97|13123.98|13043.98|10
1722825640000|2024-08-05 02:40:40|13135.21|13055.21|13138.66|13058.66|13141.5|13061.5|13135.21|13055.21|10
1722825650000|2024-08-05 02:40:50|13137.92|13057.92|13139.12|13059.12|13139.79|13059.79|13137.08|13057.08|10
1722825660000|2024-08-05 02:41:00|13139.45|13059.45|13132.79|13052.79|13141.58|13061.58|13132.79|13052.79|10
1722825670000|2024-08-05 02:41:10|13127.82|13047.82|13126.97|13046.97|13130.23|13050.23|13126.42|13046.42|10
1722825680000|2024-08-05 02:41:20|13125.39|13045.39|13117.45|13037.45|13126.89|13046.89|13117.45|13037.45|10
1722825690000|2024-08-05 02:41:30|13116.63|13036.63|13107.16|13027.16|13116.92|13036.92|13107.16|13027.16|10
1722825700000|2024-08-05 02:41:40|13106.28|13026.28|13110.82|13030.82|13111.15|13031.15|13106.28|13026.28|10
1722825710000|2024-08-05 02:41:50|13112.17|13032.17|13109.56|13029.56|13112.37|13032.37|13107.94|13027.94|10
1722825720000|2024-08-05 02:42:00|13110.2|13030.2|13103|13023|13110.66|13030.66|13103|13023|10
1722825730000|2024-08-05 02:42:10|13097.45|13017.45|13091.06|13011.06|13097.45|13017.45|13090.5|13010.5|10
1722825740000|2024-08-05 02:42:20|13090.74|13010.74|13085.86|13005.86|13090.74|13010.74|13084.68|13004.68|10
1722825750000|2024-08-05 02:42:30|13087.5|13007.5|13104.01|13024.01|13104.01|13024.01|13087.5|13007.5|10
1722825760000|2024-08-05 02:42:40|13104.05|13024.05|13110.08|13030.08|13110.08|13030.08|13104.05|13024.05|10
1722825770000|2024-08-05 02:42:50|13114.11|13034.11|13119.26|13039.26|13119.26|13039.26|13114.11|13034.11|10
1722825780000|2024-08-05 02:43:00|13119.09|13039.09|13113.34|13033.34|13121.19|13041.19|13113.34|13033.34|10
1722825790000|2024-08-05 02:43:10|13111.16|13031.16|13106.71|13026.71|13111.18|13031.18|13106.02|13026.02|10
1722825800000|2024-08-05 02:43:20|13106.87|13026.87|13097.43|13017.43|13106.87|13026.87|13097.42|13017.42|10
1722825810000|2024-08-05 02:43:30|13096.45|13016.45|13098.53|13018.53|13099.47|13019.47|13096.45|13016.45|10
1722825820000|2024-08-05 02:43:40|13097.41|13017.41|13097.54|13017.54|13099.63|13019.63|13097.41|13017.41|10
1722825830000|2024-08-05 02:43:50|13096.02|13016.02|13088.4|13008.4|13096.02|13016.02|13088.4|13008.4|10
1722825840000|2024-08-05 02:44:00|13088.7|13008.7|13081.44|13001.44|13088.7|13008.7|13081.28|13001.28|10
1722825850000|2024-08-05 02:44:10|13081.25|13001.25|13072.85|12992.85|13081.25|13001.25|13071.79|12991.79|10
1722825860000|2024-08-05 02:44:20|13073.01|12993.01|13079.38|12999.38|13079.43|12999.43|13073.01|12993.01|10
1722825870000|2024-08-05 02:44:30|13079.72|12999.72|13089.63|13009.63|13089.63|13009.63|13079.72|12999.72|10
1722825880000|2024-08-05 02:44:40|13089.76|13009.76|13096.2|13016.2|13096.2|13016.2|13089.76|13009.76|10
1722825890000|2024-08-05 02:44:50|13097.62|13017.62|13098.01|13018.01|13099.49|13019.49|13097.04|13017.04|10
1722825900000|2024-08-05 02:45:00|13097.17|13017.17|13092.7|13012.7|13097.17|13017.17|13091.22|13011.22|10
1722825910000|2024-08-05 02:45:10|13093.48|13013.48|13119.42|13039.42|13119.42|13039.42|13093.48|13013.48|10
1722825920000|2024-08-05 02:45:20|13123.92|13043.92|13130.5|13050.5|13131.95|13051.95|13123.92|13043.92|10
1722825930000|2024-08-05 02:45:30|13130.28|13050.28|13123.61|13043.61|13130.28|13050.28|13122.2|13042.2|10
1722825940000|2024-08-05 02:45:40|13123.22|13043.22|13106.08|13026.08|13123.97|13043.97|13106.08|13026.08|10
1722825950000|2024-08-05 02:45:50|13106.36|13026.36|13098.53|13018.53|13106.36|13026.36|13097.94|13017.94|10
1722825960000|2024-08-05 02:46:00|13098.8|13018.8|13091.16|13011.16|13099.41|13019.41|13089.88|13009.88|10
1722825970000|2024-08-05 02:46:10|13092.46|13012.46|13092.05|13012.05|13092.49|13012.49|13087.57|13007.57|10
1722825980000|2024-08-05 02:46:20|13093.48|13013.48|13099.54|13019.54|13099.54|13019.54|13093.48|13013.48|10
1722825990000|2024-08-05 02:46:30|13103.75|13023.75|13107.82|13027.82|13107.82|13027.82|13103.61|13023.61|10
1722826000000|2024-08-05 02:46:40|13107.12|13027.12|13101.11|13021.11|13107.12|13027.12|13100.5|13020.5|10
1722826010000|2024-08-05 02:46:50|13101.33|13021.33|13090.62|13010.62|13101.33|13021.33|13090.62|13010.62|10
1722826020000|2024-08-05 02:47:00|13090.12|13010.12|13087.97|13007.97|13090.12|13010.12|13086.91|13006.91|10
1722826030000|2024-08-05 02:47:10|13085.92|13005.92|13095.92|13015.92|13095.92|13015.92|13085.54|13005.54|10
1722826040000|2024-08-05 02:47:20|13097.45|13017.45|13106.12|13026.12|13108.48|13028.48|13097.45|13017.45|10
1722826050000|2024-08-05 02:47:30|13107.97|13027.97|13123.49|13043.49|13123.49|13043.49|13107.97|13027.97|10
1722826060000|2024-08-05 02:47:40|13124.98|13044.98|13119.51|13039.51|13124.98|13044.98|13119.51|13039.51|10
1722826070000|2024-08-05 02:47:50|13119.16|13039.16|13126.92|13046.92|13126.92|13046.92|13119.16|13039.16|10
1722826080000|2024-08-05 02:48:00|13129.48|13049.48|13154.07|13074.07|13154.07|13074.07|13129.48|13049.48|10
1722826090000|2024-08-05 02:48:10|13165.35|13085.35|13178.27|13098.27|13178.55|13098.55|13165.35|13085.35|10
1722826100000|2024-08-05 02:48:20|13174.84|13094.84|13180.6|13100.6|13180.6|13100.6|13173.14|13093.14|10
1722826110000|2024-08-05 02:48:30|13182.34|13102.34|13191.42|13111.42|13191.42|13111.42|13181.5|13101.5|10
1722826120000|2024-08-05 02:48:40|13192.05|13112.05|13205.06|13125.06|13205.06|13125.06|13192.05|13112.05|10
1722826130000|2024-08-05 02:48:50|13205.49|13125.49|13221.89|13141.89|13221.89|13141.89|13205.49|13125.49|10
1722826140000|2024-08-05 02:49:00|13222.27|13142.27|13230.49|13150.49|13230.49|13150.49|13222.27|13142.27|10
1722826150000|2024-08-05 02:49:10|13229.92|13149.92|13231.21|13151.21|13231.21|13151.21|13226.81|13146.81|10
1722826160000|2024-08-05 02:49:20|13229.66|13149.66|13238.3|13158.3|13239.61|13159.61|13229.66|13149.66|10
1722826170000|2024-08-05 02:49:30|13238.03|13158.03|13239.04|13159.04|13239.14|13159.14|13235.64|13155.64|10
1722826180000|2024-08-05 02:49:40|13240.05|13160.05|13249.87|13169.87|13249.87|13169.87|13239.4|13159.4|10
1722826190000|2024-08-05 02:49:50|13250.79|13170.79|13259.8|13179.8|13259.8|13179.8|13250.79|13170.79|10
1722826200000|2024-08-05 02:50:00|13261.38|13181.38|13269.16|13189.16|13271.87|13191.87|13261.38|13181.38|10
1722826210000|2024-08-05 02:50:10|13269.42|13189.42|13267.07|13187.07|13269.42|13189.42|13263.83|13183.83|10
1722826220000|2024-08-05 02:50:20|13269.1|13189.1|13285.31|13205.31|13285.31|13205.31|13269.1|13189.1|10
1722826230000|2024-08-05 02:50:30|13287.53|13207.53|13300.32|13220.32|13301.29|13221.29|13287.53|13207.53|10
1722826240000|2024-08-05 02:50:40|13300.23|13220.23|13311.6|13231.6|13311.6|13231.6|13300.23|13220.23|10
1722826250000|2024-08-05 02:50:50|13311.64|13231.64|13325.95|13245.95|13325.95|13245.95|13311.64|13231.64|10
1722826260000|2024-08-05 02:51:00|13325.57|13245.57|13314.88|13234.88|13325.57|13245.57|13314.25|13234.25|10
1722826270000|2024-08-05 02:51:10|13315.42|13235.42|13319|13239|13319|13239|13313.15|13233.15|10
1722826280000|2024-08-05 02:51:20|13317.35|13237.35|13315.27|13235.27|13317.35|13237.35|13309.15|13229.15|10
1722826290000|2024-08-05 02:51:30|13315.08|13235.08|13329.04|13249.04|13329.04|13249.04|13315.08|13235.08|10
1722826300000|2024-08-05 02:51:40|13330.5|13250.5|13328.38|13248.38|13335.21|13255.21|13328.38|13248.38|10
1722826310000|2024-08-05 02:51:50|13326.08|13246.08|13324.23|13244.23|13326.08|13246.08|13321.21|13241.21|10
1722826320000|2024-08-05 02:52:00|13324.81|13244.81|13315.48|13235.48|13325.31|13245.31|13315.48|13235.48|10
1722826330000|2024-08-05 02:52:10|13314.85|13234.85|13314.76|13234.76|13314.85|13234.85|13309.83|13229.83|10
1722826340000|2024-08-05 02:52:20|13319.39|13239.39|13325.29|13245.29|13327.19|13247.19|13319.31|13239.31|10
1722826350000|2024-08-05 02:52:30|13327.21|13247.21|13322.45|13242.45|13328.38|13248.38|13322.45|13242.45|10
1722826360000|2024-08-05 02:52:40|13319.69|13239.69|13324.46|13244.46|13324.46|13244.46|13318.75|13238.75|10
1722826370000|2024-08-05 02:52:50|13322.88|13242.88|13327.06|13247.06|13327.6|13247.6|13322.49|13242.49|10
1722826380000|2024-08-05 02:53:00|13325.12|13245.12|13320.08|13240.08|13325.12|13245.12|13317.87|13237.87|10
1722826390000|2024-08-05 02:53:10|13321.76|13241.76|13327.97|13247.97|13328.41|13248.41|13321.76|13241.76|10
1722826400000|2024-08-05 02:53:20|13326.53|13246.53|13328.92|13248.92|13329.84|13249.84|13326.53|13246.53|10
1722826410000|2024-08-05 02:53:30|13331.22|13251.22|13342.81|13262.81|13343.13|13263.13|13331.22|13251.22|10
1722826420000|2024-08-05 02:53:40|13342.22|13262.22|13335.73|13255.73|13342.22|13262.22|13335.73|13255.73|10
1722826430000|2024-08-05 02:53:50|13334.52|13254.52|13332.16|13252.16|13334.52|13254.52|13332.16|13252.16|10
1722826440000|2024-08-05 02:54:00|13332.49|13252.49|13325.77|13245.77|13332.49|13252.49|13325.77|13245.77|10
1722826450000|2024-08-05 02:54:10|13324.71|13244.71|13315.31|13235.31|13324.71|13244.71|13315.17|13235.17|10
1722826460000|2024-08-05 02:54:20|13315.11|13235.11|13309.27|13229.27|13315.43|13235.43|13309.27|13229.27|10
1722826470000|2024-08-05 02:54:30|13308.19|13228.19|13303.28|13223.28|13308.19|13228.19|13303.28|13223.28|10
1722826480000|2024-08-05 02:54:40|13303.3|13223.3|13308.75|13228.75|13308.75|13228.75|13303.3|13223.3|10
1722826490000|2024-08-05 02:54:50|13310.1|13230.1|13316.08|13236.08|13316.08|13236.08|13310.1|13230.1|10
1722826500000|2024-08-05 02:55:00|13317.24|13237.24|13321.72|13241.72|13321.72|13241.72|13317.24|13237.24|10
1722826510000|2024-08-05 02:55:10|13321.82|13241.82|13311.68|13231.68|13322.03|13242.03|13311.68|13231.68|10
1722826520000|2024-08-05 02:55:20|13312.65|13232.65|13314.4|13234.4|13316.85|13236.85|13312.37|13232.37|10
1722826530000|2024-08-05 02:55:30|13313.22|13233.22|13311.85|13231.85|13313.22|13233.22|13307.92|13227.92|10
1722826540000|2024-08-05 02:55:40|13312.7|13232.7|13314.65|13234.65|13316.08|13236.08|13312.7|13232.7|10
1722826550000|2024-08-05 02:55:50|13315.33|13235.33|13320.89|13240.89|13320.89|13240.89|13313.88|13233.88|10
1722826560000|2024-08-05 02:56:00|13322.54|13242.54|13332.52|13252.52|13332.52|13252.52|13322.54|13242.54|10
1722826570000|2024-08-05 02:56:10|13333.46|13253.46|13346.49|13266.49|13347.73|13267.73|13333.46|13253.46|10
1722826580000|2024-08-05 02:56:20|13350.77|13270.77|13356|13276|13356|13276|13350.77|13270.77|10
1722826590000|2024-08-05 02:56:30|13355.44|13275.44|13370.64|13290.64|13370.64|13290.64|13354.57|13274.57|10
1722826600000|2024-08-05 02:56:40|13369.52|13289.52|13379.19|13299.19|13380.63|13300.63|13369.52|13289.52|10
1722826610000|2024-08-05 02:56:50|13378.53|13298.53|13376.19|13296.19|13378.53|13298.53|13374.58|13294.58|10
1722826620000|2024-08-05 02:57:00|13376.22|13296.22|13379.05|13299.05|13381.81|13301.81|13376.22|13296.22|10
1722826630000|2024-08-05 02:57:10|13377.48|13297.48|13380.83|13300.83|13381.9|13301.9|13377.48|13297.48|10
1722826640000|2024-08-05 02:57:20|13382.73|13302.73|13383.31|13303.31|13383.99|13303.99|13379.21|13299.21|10
1722826650000|2024-08-05 02:57:30|13381.99|13301.99|13378.99|13298.99|13382.74|13302.74|13378.99|13298.99|10
1722826660000|2024-08-05 02:57:40|13378.95|13298.95|13379.38|13299.38|13381.32|13301.32|13378.95|13298.95|10
1722826670000|2024-08-05 02:57:50|13378.68|13298.68|13372.04|13292.04|13378.68|13298.68|13372.04|13292.04|10
1722826680000|2024-08-05 02:58:00|13371.88|13291.88|13379.28|13299.28|13379.28|13299.28|13371.64|13291.64|10
1722826690000|2024-08-05 02:58:10|13370.75|13290.75|13377.05|13297.05|13377.05|13297.05|13370.75|13290.75|10
1722826700000|2024-08-05 02:58:20|13387.27|13307.27|13385.9|13305.9|13387.95|13307.95|13385.9|13305.9|10
1722826710000|2024-08-05 02:58:30|13384.33|13304.33|13385.52|13305.52|13385.68|13305.68|13382.45|13302.45|10
1722826720000|2024-08-05 02:58:40|13385.44|13305.44|13387.71|13307.71|13388.03|13308.03|13385.05|13305.05|10
1722826730000|2024-08-05 02:58:50|13386.92|13306.92|13380.89|13300.89|13386.92|13306.92|13379.69|13299.69|10
1722826740000|2024-08-05 02:59:00|13380.91|13300.91|13375.03|13295.03|13380.91|13300.91|13375.03|13295.03|10
1722826750000|2024-08-05 02:59:10|13373.56|13293.56|13373.48|13293.48|13375.92|13295.92|13373.19|13293.19|10
1722826760000|2024-08-05 02:59:20|13373.65|13293.65|13373.87|13293.87|13375.09|13295.09|13373.18|13293.18|10
1722826770000|2024-08-05 02:59:30|13374.03|13294.03|13372.33|13292.33|13374.03|13294.03|13372.11|13292.11|10
1722826780000|2024-08-05 02:59:40|13371.71|13291.71|13377.05|13297.05|13377.05|13297.05|13371|13291|10
1722826790000|2024-08-05 02:59:50|13379|13299|13386.63|13306.63|13386.64|13306.64|13379|13299|10
1722826800000|2024-08-05 03:00:00|13386.67|13306.67|13381.34|13301.34|13386.67|13306.67|13381.34|13301.34|10
1722826810000|2024-08-05 03:00:10|13380.38|13300.38|13378.18|13298.18|13380.38|13300.38|13378.18|13298.18|10
1722826820000|2024-08-05 03:00:20|13376.67|13296.67|13380.74|13300.74|13382.36|13302.36|13376.67|13296.67|10
1722826830000|2024-08-05 03:00:30|13376.83|13296.83|13368.91|13288.91|13376.83|13296.83|13368.57|13288.57|10
1722826840000|2024-08-05 03:00:40|13370.04|13290.04|13369.75|13289.75|13372.37|13292.37|13368.47|13288.47|10
1722826850000|2024-08-05 03:00:50|13369.23|13289.23|13357.09|13277.09|13369.23|13289.23|13356.92|13276.92|10
1722826860000|2024-08-05 03:01:00|13356.98|13276.98|13355.34|13275.34|13357.23|13277.23|13355.16|13275.16|10
1722826870000|2024-08-05 03:01:10|13353.93|13273.93|13355.99|13275.99|13355.99|13275.99|13352.17|13272.17|10
1722826880000|2024-08-05 03:01:20|13356.65|13276.65|13367.03|13287.03|13367.66|13287.66|13356.65|13276.65|10
1722826890000|2024-08-05 03:01:30|13366.29|13286.29|13363.3|13283.3|13367.36|13287.36|13363.3|13283.3|10
1722826900000|2024-08-05 03:01:40|13363.22|13283.22|13354.38|13274.38|13363.22|13283.22|13354.38|13274.38|10
1722826910000|2024-08-05 03:01:50|13355.61|13275.61|13357.74|13277.74|13357.74|13277.74|13355.61|13275.61|10
1722826920000|2024-08-05 03:02:00|13356.64|13276.64|13354.48|13274.48|13356.64|13276.64|13352.48|13272.48|10
1722826930000|2024-08-05 03:02:10|13355.4|13275.4|13361.46|13281.46|13361.46|13281.46|13355.4|13275.4|10
1722826940000|2024-08-05 03:02:20|13362.6|13282.6|13367.04|13287.04|13367.31|13287.31|13362.33|13282.33|10
1722826950000|2024-08-05 03:02:30|13365|13285|13364.05|13284.05|13365.54|13285.54|13362.79|13282.79|10
1722826960000|2024-08-05 03:02:40|13364.59|13284.59|13362.55|13282.55|13365.06|13285.06|13362.55|13282.55|10
1722826970000|2024-08-05 03:02:50|13362.73|13282.73|13352.25|13272.25|13362.73|13282.73|13352.11|13272.11|10
1722826980000|2024-08-05 03:03:00|13352.04|13272.04|13338.43|13258.43|13352.04|13272.04|13338.43|13258.43|10
1722826990000|2024-08-05 03:03:10|13339.32|13259.32|13315.51|13235.51|13339.78|13259.78|13315.51|13235.51|10
1722827000000|2024-08-05 03:03:20|13316.23|13236.23|13319.6|13239.6|13319.6|13239.6|13315.61|13235.61|10
1722827010000|2024-08-05 03:03:30|13320.02|13240.02|13317.37|13237.37|13321.29|13241.29|13317.37|13237.37|10
1722827020000|2024-08-05 03:03:40|13317.87|13237.87|13312.46|13232.46|13318.47|13238.47|13312.46|13232.46|10
1722827030000|2024-08-05 03:03:50|13309.77|13229.77|13308.2|13228.2|13310.49|13230.49|13308.05|13228.05|10
1722827040000|2024-08-05 03:04:00|13308.11|13228.11|13317.82|13237.82|13317.82|13237.82|13307.92|13227.92|10
1722827050000|2024-08-05 03:04:10|13316.33|13236.33|13320.79|13240.79|13320.79|13240.79|13313.2|13233.2|10
1722827060000|2024-08-05 03:04:20|13322.17|13242.17|13313.5|13233.5|13324.81|13244.81|13313.5|13233.5|10
1722827070000|2024-08-05 03:04:30|13313.42|13233.42|13304.64|13224.64|13313.42|13233.42|13304.64|13224.64|10
1722827080000|2024-08-05 03:04:40|13304.7|13224.7|13299.14|13219.14|13304.7|13224.7|13299.14|13219.14|10
1722827090000|2024-08-05 03:04:50|13298.46|13218.46|13298.27|13218.27|13298.99|13218.99|13296.29|13216.29|10
1722827100000|2024-08-05 03:05:00|13298.03|13218.03|13297.78|13217.78|13298.94|13218.94|13297.78|13217.78|10
1722827110000|2024-08-05 03:05:10|13297.62|13217.62|13287.98|13207.98|13297.62|13217.62|13287.98|13207.98|9
1722827120000|2024-08-05 03:05:20|13286.71|13206.71|13267.04|13187.04|13286.71|13206.71|13267.04|13187.04|10
1722827130000|2024-08-05 03:05:30|13268.02|13188.02|13252.21|13172.21|13268.02|13188.02|13252.21|13172.21|10
1722827140000|2024-08-05 03:05:40|13251.2|13171.2|13245.77|13165.77|13251.2|13171.2|13245.62|13165.62|10
1722827150000|2024-08-05 03:05:50|13245.42|13165.42|13242.97|13162.97|13245.98|13165.98|13242.51|13162.51|10
1722827160000|2024-08-05 03:06:00|13243.33|13163.33|13252.44|13172.44|13252.44|13172.44|13243.33|13163.33|10
1722827170000|2024-08-05 03:06:10|13253.87|13173.87|13246.65|13166.65|13254.24|13174.24|13246.48|13166.48|10
1722827180000|2024-08-05 03:06:20|13247.33|13167.33|13242.04|13162.04|13247.33|13167.33|13240.86|13160.86|10
1722827190000|2024-08-05 03:06:30|13241.61|13161.61|13239.52|13159.52|13242.07|13162.07|13239.52|13159.52|10
1722827200000|2024-08-05 03:06:40|13240.76|13160.76|13227.18|13147.18|13240.76|13160.76|13227.18|13147.18|10
1722827210000|2024-08-05 03:06:50|13225.74|13145.74|13216.24|13136.24|13225.74|13145.74|13216.24|13136.24|10
1722827220000|2024-08-05 03:07:00|13216.69|13136.69|13214.48|13134.48|13217.75|13137.75|13214.48|13134.48|9
1722827230000|2024-08-05 03:07:10|13217.47|13137.47|13207.82|13127.82|13217.78|13137.78|13207.82|13127.82|10
1722827240000|2024-08-05 03:07:20|13205.85|13125.85|13199.68|13119.68|13205.85|13125.85|13199.68|13119.68|9
1722827250000|2024-08-05 03:07:30|13199.39|13119.39|13205.28|13125.28|13205.86|13125.86|13199.39|13119.39|10
1722827260000|2024-08-05 03:07:40|13205.1|13125.1|13202.51|13122.51|13205.1|13125.1|13201.22|13121.22|10
1722827270000|2024-08-05 03:07:50|13203.13|13123.13|13203.18|13123.18|13205.11|13125.11|13203.13|13123.13|10
1722827280000|2024-08-05 03:08:00|13203.02|13123.02|13198.24|13118.24|13203.62|13123.62|13198.24|13118.24|10
1722827290000|2024-08-05 03:08:10|13197.9|13117.9|13192.03|13112.03|13199.7|13119.7|13192.03|13112.03|10
1722827300000|2024-08-05 03:08:20|13191.18|13111.18|13182.08|13102.08|13191.18|13111.18|13182.08|13102.08|10
1722827310000|2024-08-05 03:08:30|13182.92|13102.92|13180.6|13100.6|13183.16|13103.16|13180.6|13100.6|10
1722827320000|2024-08-05 03:08:40|13180.59|13100.59|13179.52|13099.52|13180.72|13100.72|13179.31|13099.31|10
1722827330000|2024-08-05 03:08:50|13180.15|13100.15|13186.73|13106.73|13186.9|13106.9|13180.15|13100.15|10
1722827340000|2024-08-05 03:09:00|13186.37|13106.37|13191.19|13111.19|13191.19|13111.19|13185.38|13105.38|10
1722827350000|2024-08-05 03:09:10|13193.62|13113.62|13189.04|13109.04|13193.62|13113.62|13188.86|13108.86|10
1722827360000|2024-08-05 03:09:20|13188.48|13108.48|13182.08|13102.08|13188.49|13108.49|13181.26|13101.26|10
1722827370000|2024-08-05 03:09:30|13181.54|13101.54|13177.1|13097.1|13181.54|13101.54|13176.52|13096.52|10
1722827380000|2024-08-05 03:09:40|13175.9|13095.9|13177.41|13097.41|13177.41|13097.41|13175.01|13095.01|10
1722827390000|2024-08-05 03:09:50|13177.6|13097.6|13181.78|13101.78|13181.78|13101.78|13177.6|13097.6|10
1722827400000|2024-08-05 03:10:00|13183.87|13103.87|13180.71|13100.71|13187.37|13107.37|13180.71|13100.71|10
1722827410000|2024-08-05 03:10:10|13179.49|13099.49|13175.1|13095.1|13179.49|13099.49|13173.51|13093.51|10
1722827420000|2024-08-05 03:10:20|13175.13|13095.13|13190.76|13110.76|13191.19|13111.19|13175.13|13095.13|10
1722827430000|2024-08-05 03:10:30|13191.93|13111.93|13185.41|13105.41|13192.2|13112.2|13185.41|13105.41|10
1722827440000|2024-08-05 03:10:40|13184.95|13104.95|13194.43|13114.43|13194.43|13114.43|13184.95|13104.95|10
1722827450000|2024-08-05 03:10:50|13193.51|13113.51|13196.74|13116.74|13197.17|13117.17|13192.35|13112.35|10
1722827460000|2024-08-05 03:11:00|13196.81|13116.81|13210.47|13130.47|13210.47|13130.47|13196.37|13116.37|10
1722827470000|2024-08-05 03:11:10|13211.72|13131.72|13221.04|13141.04|13230.59|13150.59|13211.72|13131.72|10
1722827480000|2024-08-05 03:11:20|13219.43|13139.43|13224.47|13144.47|13224.47|13144.47|13219.43|13139.43|10
1722827490000|2024-08-05 03:11:30|13222.93|13142.93|13223.56|13143.56|13223.56|13143.56|13220.24|13140.24|10
1722827500000|2024-08-05 03:11:40|13223.05|13143.05|13211.93|13131.93|13223.48|13143.48|13211.63|13131.63|10
1722827510000|2024-08-05 03:11:50|13211.68|13131.68|13210.28|13130.28|13211.7|13131.7|13210.28|13130.28|10
1722827520000|2024-08-05 03:12:00|13208.13|13128.13|13205.59|13125.59|13208.13|13128.13|13203.22|13123.22|10
1722827530000|2024-08-05 03:12:10|13204.31|13124.31|13201.41|13121.41|13205.26|13125.26|13200.44|13120.44|10
1722827540000|2024-08-05 03:12:20|13212.44|13132.44|13207.85|13127.85|13212.44|13132.44|13207.85|13127.85|10
1722827550000|2024-08-05 03:12:30|13207.19|13127.19|13197.35|13117.35|13207.19|13127.19|13197.16|13117.16|10
1722827560000|2024-08-05 03:12:40|13195.02|13115.02|13182.32|13102.32|13195.02|13115.02|13182.32|13102.32|10
1722827570000|2024-08-05 03:12:50|13182.25|13102.25|13179.16|13099.16|13183.24|13103.24|13178.47|13098.47|10
1722827580000|2024-08-05 03:13:00|13179.47|13099.47|13168.21|13088.21|13179.47|13099.47|13168.2|13088.2|10
1722827590000|2024-08-05 03:13:10|13169.21|13089.21|13166.13|13086.13|13169.21|13089.21|13166.13|13086.13|10
1722827600000|2024-08-05 03:13:20|13166.11|13086.11|13170.86|13090.86|13170.86|13090.86|13166|13086|10
1722827610000|2024-08-05 03:13:30|13171.31|13091.31|13180.54|13100.54|13180.54|13100.54|13171.31|13091.31|10
1722827620000|2024-08-05 03:13:40|13181.52|13101.52|13191.2|13111.2|13191.2|13111.2|13181.52|13101.52|10
1722827630000|2024-08-05 03:13:50|13191.41|13111.41|13188.72|13108.72|13191.65|13111.65|13187.76|13107.76|10
1722827640000|2024-08-05 03:14:00|13188.44|13108.44|13185.75|13105.75|13188.54|13108.54|13185.35|13105.35|10
1722827650000|2024-08-05 03:14:10|13185.7|13105.7|13176.62|13096.62|13185.76|13105.76|13176.19|13096.19|10
1722827660000|2024-08-05 03:14:20|13176.11|13096.11|13179.35|13099.35|13179.35|13099.35|13175.69|13095.69|10
1722827670000|2024-08-05 03:14:30|13179.43|13099.43|13168.38|13088.38|13182.32|13102.32|13167.61|13087.61|10
1722827680000|2024-08-05 03:14:40|13168.8|13088.8|13173.64|13093.64|13173.64|13093.64|13168.61|13088.61|10
1722827690000|2024-08-05 03:14:50|13174.99|13094.99|13184.97|13104.97|13184.97|13104.97|13174.99|13094.99|10
1722827700000|2024-08-05 03:15:00|13187.12|13107.12|13182.67|13102.67|13189.2|13109.2|13182.67|13102.67|10
1722827710000|2024-08-05 03:15:10|13180.38|13100.38|13176.54|13096.54|13180.38|13100.38|13175.16|13095.16|10
1722827720000|2024-08-05 03:15:20|13175.84|13095.84|13169.43|13089.43|13177.37|13097.37|13169.02|13089.02|10
1722827730000|2024-08-05 03:15:30|13170.34|13090.34|13169.42|13089.42|13170.34|13090.34|13167.52|13087.52|10
1722827740000|2024-08-05 03:15:40|13169.57|13089.57|13186.61|13106.61|13186.61|13106.61|13169.5|13089.5|10
1722827750000|2024-08-05 03:15:50|13189.84|13109.84|13202.34|13122.34|13203.12|13123.12|13189.84|13109.84|10
1722827760000|2024-08-05 03:16:00|13202.78|13122.78|13201.45|13121.45|13209.12|13129.12|13201.45|13121.45|10
1722827770000|2024-08-05 03:16:10|13198.23|13118.23|13187.97|13107.97|13198.23|13118.23|13187.97|13107.97|10
1722827780000|2024-08-05 03:16:20|13186.08|13106.08|13178.83|13098.83|13186.08|13106.08|13178.83|13098.83|10
1722827790000|2024-08-05 03:16:30|13177.77|13097.77|13177.89|13097.89|13178.17|13098.17|13176.52|13096.52|10
1722827800000|2024-08-05 03:16:40|13176.76|13096.76|13183.07|13103.07|13183.07|13103.07|13172.89|13092.89|10
1722827810000|2024-08-05 03:16:50|13183.97|13103.97|13184.66|13104.66|13184.66|13104.66|13182.52|13102.52|10
1722827820000|2024-08-05 03:17:00|13184.63|13104.63|13181.94|13101.94|13184.63|13104.63|13180.37|13100.37|10
1722827830000|2024-08-05 03:17:10|13180.37|13100.37|13173.52|13093.52|13180.37|13100.37|13172.82|13092.82|10
1722827840000|2024-08-05 03:17:20|13172.4|13092.4|13170.89|13090.89|13172.92|13092.92|13170.89|13090.89|10
1722827850000|2024-08-05 03:17:30|13170.7|13090.7|13165.77|13085.77|13171.82|13091.82|13165.77|13085.77|10
1722827860000|2024-08-05 03:17:40|13165.93|13085.93|13169.06|13089.06|13169.06|13089.06|13165.28|13085.28|10
1722827870000|2024-08-05 03:17:50|13168.7|13088.7|13177.59|13097.59|13177.59|13097.59|13168.16|13088.16|10
1722827880000|2024-08-05 03:18:00|13178.35|13098.35|13186.22|13106.22|13186.22|13106.22|13178.35|13098.35|10
1722827890000|2024-08-05 03:18:10|13186.75|13106.75|13191.13|13111.13|13191.37|13111.37|13186.19|13106.19|10
1722827900000|2024-08-05 03:18:20|13202.32|13122.32|13204.26|13124.26|13205.48|13125.48|13201.79|13121.79|10
1722827910000|2024-08-05 03:18:30|13204.97|13124.97|13200.69|13120.69|13205.11|13125.11|13199.25|13119.25|10
1722827920000|2024-08-05 03:18:40|13200.36|13120.36|13198.07|13118.07|13201.72|13121.72|13197.3|13117.3|10
1722827930000|2024-08-05 03:18:50|13195.77|13115.77|13191.86|13111.86|13196.49|13116.49|13191.86|13111.86|10
1722827940000|2024-08-05 03:19:00|13191.52|13111.52|13195.67|13115.67|13195.68|13115.68|13189.86|13109.86|10
1722827950000|2024-08-05 03:19:10|13195.9|13115.9|13214.53|13134.53|13214.53|13134.53|13195.9|13115.9|10
1722827960000|2024-08-05 03:19:20|13212.93|13132.93|13215.35|13135.35|13215.35|13135.35|13211.79|13131.79|10
1722827970000|2024-08-05 03:19:30|13216.29|13136.29|13223.4|13143.4|13223.4|13143.4|13216.12|13136.12|10
1722827980000|2024-08-05 03:19:40|13223.48|13143.48|13235.55|13155.55|13235.55|13155.55|13223.48|13143.48|10
1722827990000|2024-08-05 03:19:50|13236.65|13156.65|13234.06|13154.06|13242.97|13162.97|13234.06|13154.06|10
1722828000000|2024-08-05 03:20:00|13233.47|13153.47|13228.93|13148.93|13235.45|13155.45|13228.93|13148.93|10
1722828010000|2024-08-05 03:20:10|13228.38|13148.38|13223.52|13143.52|13228.38|13148.38|13223.21|13143.21|10
1722828020000|2024-08-05 03:20:20|13224.78|13144.78|13231.02|13151.02|13231.3|13151.3|13224.78|13144.78|10
1722828030000|2024-08-05 03:20:30|13229.34|13149.34|13233.26|13153.26|13233.26|13153.26|13227.86|13147.86|10
1722828040000|2024-08-05 03:20:40|13233.69|13153.69|13238.41|13158.41|13238.41|13158.41|13233.69|13153.69|10
1722828050000|2024-08-05 03:20:50|13239.32|13159.32|13237.95|13157.95|13239.53|13159.53|13237.68|13157.68|10
1722828060000|2024-08-05 03:21:00|13238.66|13158.66|13232.01|13152.01|13238.66|13158.66|13232.01|13152.01|10
1722828070000|2024-08-05 03:21:10|13234.46|13154.46|13241.03|13161.03|13242.49|13162.49|13234.46|13154.46|10
1722828080000|2024-08-05 03:21:20|13240.44|13160.44|13229.32|13149.32|13240.44|13160.44|13229.32|13149.32|10
1722828090000|2024-08-05 03:21:30|13228.43|13148.43|13218.03|13138.03|13228.43|13148.43|13218.03|13138.03|10
1722828100000|2024-08-05 03:21:40|13218.3|13138.3|13219.56|13139.56|13219.66|13139.66|13218.3|13138.3|10
1722828110000|2024-08-05 03:21:50|13219.75|13139.75|13223.22|13143.22|13223.22|13143.22|13219.75|13139.75|10
1722828120000|2024-08-05 03:22:00|13225.15|13145.15|13233.43|13153.43|13234.11|13154.11|13225.15|13145.15|10
1722828130000|2024-08-05 03:22:10|13234.62|13154.62|13229.39|13149.39|13236.13|13156.13|13229.39|13149.39|10
1722828140000|2024-08-05 03:22:20|13228.7|13148.7|13227.51|13147.51|13229.61|13149.61|13226.5|13146.5|10
1722828150000|2024-08-05 03:22:30|13227.75|13147.75|13237.03|13157.03|13237.03|13157.03|13227.43|13147.43|10
1722828160000|2024-08-05 03:22:40|13238.16|13158.16|13240.49|13160.49|13242.3|13162.3|13238.16|13158.16|10
1722828170000|2024-08-05 03:22:50|13240.22|13160.22|13246.48|13166.48|13246.48|13166.48|13239.8|13159.8|10
1722828180000|2024-08-05 03:23:00|13248.42|13168.42|13263.72|13183.72|13263.72|13183.72|13248.42|13168.42|10
1722828190000|2024-08-05 03:23:10|13264.73|13184.73|13276.41|13196.41|13276.41|13196.41|13263.87|13183.87|10
1722828200000|2024-08-05 03:23:20|13282.36|13202.36|13291.53|13211.53|13291.53|13211.53|13282.36|13202.36|10
1722828210000|2024-08-05 03:23:30|13288.53|13208.53|13308.51|13228.51|13308.51|13228.51|13288.53|13208.53|10
1722828220000|2024-08-05 03:23:40|13307.27|13227.27|13311.1|13231.1|13312.28|13232.28|13307.27|13227.27|10
1722828230000|2024-08-05 03:23:50|13310.43|13230.43|13308.67|13228.67|13310.43|13230.43|13307.22|13227.22|10
1722828240000|2024-08-05 03:24:00|13308.9|13228.9|13304.5|13224.5|13308.9|13228.9|13304.5|13224.5|10
1722828250000|2024-08-05 03:24:10|13303.66|13223.66|13294.81|13214.81|13303.66|13223.66|13294.81|13214.81|9
1722828260000|2024-08-05 03:24:20|13295|13215|13288.44|13208.44|13295.32|13215.32|13287.31|13207.31|10
1722828270000|2024-08-05 03:24:30|13289.07|13209.07|13293.24|13213.24|13293.24|13213.24|13289.07|13209.07|10
1722828280000|2024-08-05 03:24:40|13293.84|13213.84|13300.71|13220.71|13300.71|13220.71|13293.84|13213.84|10
1722828290000|2024-08-05 03:24:50|13299.17|13219.17|13299.43|13219.43|13300.03|13220.03|13298.59|13218.59|10
1722828300000|2024-08-05 03:25:00|13299.89|13219.89|13293.88|13213.88|13299.89|13219.89|13293.88|13213.88|10
1722828310000|2024-08-05 03:25:10|13292.42|13212.42|13308.18|13228.18|13308.18|13228.18|13285.58|13205.58|10
1722828320000|2024-08-05 03:25:20|13308.96|13228.96|13320.41|13240.41|13321.6|13241.6|13308.96|13228.96|10
1722828330000|2024-08-05 03:25:30|13317.95|13237.95|13308.46|13228.46|13317.95|13237.95|13306.59|13226.59|10
1722828340000|2024-08-05 03:25:40|13308.14|13228.14|13294.67|13214.67|13308.14|13228.14|13294.67|13214.67|10
1722828350000|2024-08-05 03:25:50|13294.57|13214.57|13291.19|13211.19|13294.57|13214.57|13291.19|13211.19|10
1722828360000|2024-08-05 03:26:00|13288.66|13208.66|13289.8|13209.8|13289.8|13209.8|13287.47|13207.47|10
1722828370000|2024-08-05 03:26:10|13291.2|13211.2|13302.57|13222.57|13302.57|13222.57|13291.2|13211.2|10
1722828380000|2024-08-05 03:26:20|13302.62|13222.62|13301.03|13221.03|13302.62|13222.62|13300.36|13220.36|10
1722828390000|2024-08-05 03:26:30|13301.62|13221.62|13289.57|13209.57|13301.62|13221.62|13289.57|13209.57|10
1722828400000|2024-08-05 03:26:40|13289.18|13209.18|13282.41|13202.41|13289.77|13209.77|13282.35|13202.35|10
1722828410000|2024-08-05 03:26:50|13283.15|13203.15|13278.77|13198.77|13283.15|13203.15|13278.77|13198.77|10
1722828420000|2024-08-05 03:27:00|13278.69|13198.69|13283.19|13203.19|13284.72|13204.72|13278.34|13198.34|10
1722828430000|2024-08-05 03:27:10|13283.14|13203.14|13266.28|13186.28|13283.14|13203.14|13266.28|13186.28|10
1722828440000|2024-08-05 03:27:20|13266.24|13186.24|13259.96|13179.96|13266.24|13186.24|13256.28|13176.28|10
1722828450000|2024-08-05 03:27:30|13259.69|13179.69|13261.55|13181.55|13261.55|13181.55|13259.26|13179.26|9
1722828460000|2024-08-05 03:27:40|13260.62|13180.62|13270.64|13190.64|13270.64|13190.64|13259.9|13179.9|10
1722828470000|2024-08-05 03:27:50|13270.85|13190.85|13271.74|13191.74|13272.99|13192.99|13270.76|13190.76|10
1722828480000|2024-08-05 03:28:00|13271.33|13191.33|13266.71|13186.71|13272.05|13192.05|13266.71|13186.71|10
1722828490000|2024-08-05 03:28:10|13265.91|13185.91|13265.22|13185.22|13266.86|13186.86|13265.22|13185.22|10
1722828500000|2024-08-05 03:28:20|13263.7|13183.7|13261.34|13181.34|13263.7|13183.7|13258.13|13178.13|9
1722828510000|2024-08-05 03:28:30|13260.98|13180.98|13266.18|13186.18|13266.18|13186.18|13259.1|13179.1|10
1722828520000|2024-08-05 03:28:40|13263.78|13183.78|13263.44|13183.44|13263.79|13183.79|13261.66|13181.66|10
1722828530000|2024-08-05 03:28:50|13264.26|13184.26|13268.44|13188.44|13269.43|13189.43|13264.26|13184.26|10
1722828540000|2024-08-05 03:29:00|13267.51|13187.51|13260.22|13180.22|13267.51|13187.51|13260.22|13180.22|10
1722828550000|2024-08-05 03:29:10|13258.88|13178.88|13253.85|13173.85|13258.99|13178.99|13253.85|13173.85|10
1722828560000|2024-08-05 03:29:20|13253.79|13173.79|13253.66|13173.66|13254.86|13174.86|13253.66|13173.66|10
1722828570000|2024-08-05 03:29:30|13253.6|13173.6|13249.11|13169.11|13254.15|13174.15|13249.11|13169.11|10
1722828580000|2024-08-05 03:29:40|13248.37|13168.37|13251.67|13171.67|13251.67|13171.67|13248.37|13168.37|10
1722828590000|2024-08-05 03:29:50|13251.85|13171.85|13255.2|13175.2|13255.7|13175.7|13251.34|13171.34|10
1722828600000|2024-08-05 03:30:00|13255.5|13175.5|13249.47|13169.47|13255.82|13175.82|13249.47|13169.47|10
1722828610000|2024-08-05 03:30:10|13249.17|13169.17|13244.07|13164.07|13249.17|13169.17|13244.07|13164.07|10
1722828620000|2024-08-05 03:30:20|13243.86|13163.86|13242.48|13162.48|13243.86|13163.86|13238.47|13158.47|10
1722828630000|2024-08-05 03:30:30|13242.33|13162.33|13239.27|13159.27|13244.45|13164.45|13239.27|13159.27|10
1722828640000|2024-08-05 03:30:40|13238.39|13158.39|13228.79|13148.79|13238.39|13158.39|13228.44|13148.44|10
1722828650000|2024-08-05 03:30:50|13228.57|13148.57|13230.59|13150.59|13230.59|13150.59|13227.77|13147.77|10
1722828660000|2024-08-05 03:31:00|13232.01|13152.01|13247.32|13167.32|13247.32|13167.32|13232.01|13152.01|10
1722828670000|2024-08-05 03:31:10|13250.32|13170.32|13253.71|13173.71|13255.31|13175.31|13250.32|13170.32|10
1722828680000|2024-08-05 03:31:20|13255.45|13175.45|13260.71|13180.71|13260.71|13180.71|13252.47|13172.47|10
1722828690000|2024-08-05 03:31:30|13260.68|13180.68|13268.86|13188.86|13268.86|13188.86|13259.56|13179.56|10
1722828700000|2024-08-05 03:31:40|13268.38|13188.38|13263.74|13183.74|13268.38|13188.38|13263.74|13183.74|10
1722828710000|2024-08-05 03:31:50|13262.41|13182.41|13259.46|13179.46|13263.08|13183.08|13259.46|13179.46|10
1722828720000|2024-08-05 03:32:00|13259.84|13179.84|13251.03|13171.03|13259.84|13179.84|13251.03|13171.03|10
1722828730000|2024-08-05 03:32:10|13250.74|13170.74|13255.78|13175.78|13255.78|13175.78|13250.74|13170.74|10
1722828740000|2024-08-05 03:32:20|13255.53|13175.53|13267.67|13187.67|13267.67|13187.67|13255.4|13175.4|10
1722828750000|2024-08-05 03:32:30|13269.23|13189.23|13263.75|13183.75|13270.49|13190.49|13263.75|13183.75|10
1722828760000|2024-08-05 03:32:40|13264.33|13184.33|13230.29|13150.29|13264.33|13184.33|13230.29|13150.29|10
1722828770000|2024-08-05 03:32:50|13228.01|13148.01|13216.12|13136.12|13228.01|13148.01|13216.12|13136.12|10
1722828780000|2024-08-05 03:33:00|13213.47|13133.47|13214.91|13134.91|13216.68|13136.68|13213.18|13133.18|10
1722828790000|2024-08-05 03:33:10|13214.53|13134.53|13215.73|13135.73|13215.73|13135.73|13212.14|13132.14|10
1722828800000|2024-08-05 03:33:20|13214.67|13134.67|13211.06|13131.06|13215.03|13135.03|13211.06|13131.06|10
1722828810000|2024-08-05 03:33:30|13211.22|13131.22|13214.24|13134.24|13214.24|13134.24|13210.78|13130.78|10
1722828820000|2024-08-05 03:33:40|13213.39|13133.39|13210.49|13130.49|13213.39|13133.39|13210.36|13130.36|10
1722828830000|2024-08-05 03:33:50|13211.01|13131.01|13213.09|13133.09|13213.09|13133.09|13210.68|13130.68|10
1722828840000|2024-08-05 03:34:00|13213.84|13133.84|13208.11|13128.11|13213.84|13133.84|13208.11|13128.11|10
1722828850000|2024-08-05 03:34:10|13208.54|13128.54|13205.55|13125.55|13208.54|13128.54|13203.36|13123.36|10
1722828860000|2024-08-05 03:34:20|13208.88|13128.88|13219.12|13139.12|13219.12|13139.12|13207.62|13127.62|10
1722828870000|2024-08-05 03:34:30|13221.74|13141.74|13219.79|13139.79|13227.54|13147.54|13219.79|13139.79|10
1722828880000|2024-08-05 03:34:40|13217.99|13137.99|13213.45|13133.45|13217.99|13137.99|13213.45|13133.45|10
1722828890000|2024-08-05 03:34:50|13213.84|13133.84|13213.4|13133.4|13215.01|13135.01|13212.6|13132.6|10
1722828900000|2024-08-05 03:35:00|13213.33|13133.33|13219.35|13139.35|13221.21|13141.21|13213.33|13133.33|10
1722828910000|2024-08-05 03:35:10|13220.58|13140.58|13220.76|13140.76|13222.08|13142.08|13220.34|13140.34|10
1722828920000|2024-08-05 03:35:20|13221.96|13141.96|13220.9|13140.9|13221.96|13141.96|13220.12|13140.12|10
1722828930000|2024-08-05 03:35:30|13220.78|13140.78|13219.97|13139.97|13221.75|13141.75|13219.97|13139.97|10
1722828940000|2024-08-05 03:35:40|13220.55|13140.55|13220.93|13140.93|13222.05|13142.05|13218.5|13138.5|10
1722828950000|2024-08-05 03:35:50|13220.34|13140.34|13216.68|13136.68|13220.34|13140.34|13216.68|13136.68|10
1722828960000|2024-08-05 03:36:00|13216.58|13136.58|13218.91|13138.91|13219.63|13139.63|13216.58|13136.58|10
1722828970000|2024-08-05 03:36:10|13216.37|13136.37|13215.02|13135.02|13216.74|13136.74|13212.06|13132.06|10
1722828980000|2024-08-05 03:36:20|13215.38|13135.38|13220.54|13140.54|13220.54|13140.54|13215.38|13135.38|10
1722828990000|2024-08-05 03:36:30|13221.15|13141.15|13218.53|13138.53|13221.77|13141.77|13218.53|13138.53|10
1722829000000|2024-08-05 03:36:40|13218.61|13138.61|13215.62|13135.62|13219.43|13139.43|13214.9|13134.9|10
1722829010000|2024-08-05 03:36:50|13214.76|13134.76|13209.75|13129.75|13214.76|13134.76|13209.75|13129.75|10
1722829020000|2024-08-05 03:37:00|13209.25|13129.25|13207.48|13127.48|13210.26|13130.26|13207.48|13127.48|10
1722829030000|2024-08-05 03:37:10|13207.68|13127.68|13213.8|13133.8|13214.48|13134.48|13207.56|13127.56|10
1722829040000|2024-08-05 03:37:20|13215.27|13135.27|13217.94|13137.94|13219.84|13139.84|13215.27|13135.27|10
1722829050000|2024-08-05 03:37:30|13217.83|13137.83|13221.07|13141.07|13221.07|13141.07|13217.83|13137.83|10
1722829060000|2024-08-05 03:37:40|13221.06|13141.06|13219.41|13139.41|13223.66|13143.66|13219.41|13139.41|10
1722829070000|2024-08-05 03:37:50|13218.37|13138.37|13218.07|13138.07|13219.7|13139.7|13218.07|13138.07|10
1722829080000|2024-08-05 03:38:00|13217.79|13137.79|13223.24|13143.24|13223.87|13143.87|13217.65|13137.65|10
1722829090000|2024-08-05 03:38:10|13222.44|13142.44|13213.12|13133.12|13222.44|13142.44|13213.12|13133.12|10
1722829100000|2024-08-05 03:38:20|13211.88|13131.88|13218.7|13138.7|13219.08|13139.08|13211.88|13131.88|10
1722829110000|2024-08-05 03:38:30|13218.55|13138.55|13222.44|13142.44|13222.44|13142.44|13217.9|13137.9|10
1722829120000|2024-08-05 03:38:40|13222.81|13142.81|13224.12|13144.12|13224.36|13144.36|13222.63|13142.63|10
1722829130000|2024-08-05 03:38:50|13224.24|13144.24|13239.59|13159.59|13239.59|13159.59|13224.23|13144.23|10
1722829140000|2024-08-05 03:39:00|13243.56|13163.56|13259.19|13179.19|13259.19|13179.19|13243.56|13163.56|10
1722829150000|2024-08-05 03:39:10|13261.99|13181.99|13265.27|13185.27|13268.71|13188.71|13261.99|13181.99|10
1722829160000|2024-08-05 03:39:20|13264.53|13184.53|13257.78|13177.78|13264.53|13184.53|13257.78|13177.78|10
1722829170000|2024-08-05 03:39:30|13255.95|13175.95|13253.2|13173.2|13256.38|13176.38|13253.2|13173.2|10
1722829180000|2024-08-05 03:39:40|13252.45|13172.45|13245.88|13165.88|13252.45|13172.45|13245.88|13165.88|10
1722829190000|2024-08-05 03:39:50|13246.37|13166.37|13248.13|13168.13|13249.2|13169.2|13246.37|13166.37|10
1722829200000|2024-08-05 03:40:00|13248.49|13168.49|13248.87|13168.87|13249.45|13169.45|13248.21|13168.21|10
1722829210000|2024-08-05 03:40:10|13249.2|13169.2|13247.87|13167.87|13249.73|13169.73|13247.87|13167.87|10
1722829220000|2024-08-05 03:40:20|13244.38|13164.38|13246.68|13166.68|13249.09|13169.09|13244.38|13164.38|10
1722829230000|2024-08-05 03:40:30|13244|13164|13242.06|13162.06|13244|13164|13242.06|13162.06|10
1722829240000|2024-08-05 03:40:40|13242.12|13162.12|13242.43|13162.43|13242.43|13162.43|13241.04|13161.04|10
1722829250000|2024-08-05 03:40:50|13243.5|13163.5|13247.11|13167.11|13247.11|13167.11|13241.7|13161.7|10
1722829260000|2024-08-05 03:41:00|13246.64|13166.64|13256.53|13176.53|13257|13177|13246.64|13166.64|10
1722829270000|2024-08-05 03:41:10|13251.97|13171.97|13253.37|13173.37|13253.37|13173.37|13251.67|13171.67|10
1722829280000|2024-08-05 03:41:20|13253.72|13173.72|13249.03|13169.03|13253.72|13173.72|13248.45|13168.45|10
1722829290000|2024-08-05 03:41:30|13248.79|13168.79|13250.09|13170.09|13250.71|13170.71|13248.79|13168.79|10
1722829300000|2024-08-05 03:41:40|13249.29|13169.29|13249.82|13169.82|13250.32|13170.32|13248.51|13168.51|10
1722829310000|2024-08-05 03:41:50|13249.59|13169.59|13254.65|13174.65|13254.65|13174.65|13249.59|13169.59|10
1722829320000|2024-08-05 03:42:00|13255.96|13175.96|13254.12|13174.12|13256.78|13176.78|13253.94|13173.94|10
1722829330000|2024-08-05 03:42:10|13252.28|13172.28|13255.58|13175.58|13258.27|13178.27|13252.28|13172.28|10
1722829340000|2024-08-05 03:42:20|13255.3|13175.3|13252.62|13172.62|13255.72|13175.72|13252.62|13172.62|10
1722829350000|2024-08-05 03:42:30|13252.13|13172.13|13252.67|13172.67|13252.67|13172.67|13251.25|13171.25|10
1722829360000|2024-08-05 03:42:40|13253.69|13173.69|13258.84|13178.84|13258.84|13178.84|13252.87|13172.87|10
1722829370000|2024-08-05 03:42:50|13261.58|13181.58|13266.45|13186.45|13266.79|13186.79|13261.58|13181.58|10
1722829380000|2024-08-05 03:43:00|13267.19|13187.19|13261.52|13181.52|13267.19|13187.19|13261.52|13181.52|10
1722829390000|2024-08-05 03:43:10|13260.86|13180.86|13257.8|13177.8|13260.97|13180.97|13257.8|13177.8|9
1722829400000|2024-08-05 03:43:20|13258.36|13178.36|13255.93|13175.93|13258.36|13178.36|13255.33|13175.33|10
1722829410000|2024-08-05 03:43:30|13255.69|13175.69|13254.91|13174.91|13256.01|13176.01|13254.91|13174.91|10
1722829420000|2024-08-05 03:43:40|13254.84|13174.84|13258.2|13178.2|13258.2|13178.2|13254.84|13174.84|9
1722829430000|2024-08-05 03:43:50|13259.74|13179.74|13265.82|13185.82|13265.84|13185.84|13259.65|13179.65|10
1722829440000|2024-08-05 03:44:00|13266|13186|13267.14|13187.14|13267.86|13187.86|13266|13186|10
1722829450000|2024-08-05 03:44:10|13267.7|13187.7|13278.05|13198.05|13278.05|13198.05|13267.7|13187.7|10
1722829460000|2024-08-05 03:44:20|13278.7|13198.7|13283.73|13203.73|13284.32|13204.32|13278.53|13198.53|10
1722829470000|2024-08-05 03:44:30|13284.75|13204.75|13286.28|13206.28|13286.5|13206.5|13284.75|13204.75|10
1722829480000|2024-08-05 03:44:40|13286.26|13206.26|13285.88|13205.88|13286.53|13206.53|13285.71|13205.71|10
1722829490000|2024-08-05 03:44:50|13286.77|13206.77|13295.34|13215.34|13295.34|13215.34|13286.77|13206.77|10
1722829500000|2024-08-05 03:45:00|13294.9|13214.9|13294.64|13214.64|13297.12|13217.12|13293.57|13213.57|10
1722829510000|2024-08-05 03:45:10|13294.97|13214.97|13298.65|13218.65|13298.65|13218.65|13294.97|13214.97|10
1722829520000|2024-08-05 03:45:20|13297.91|13217.91|13299.61|13219.61|13300.27|13220.27|13296.4|13216.4|10
1722829530000|2024-08-05 03:45:30|13303.86|13223.86|13310.32|13230.32|13310.32|13230.32|13303.86|13223.86|10
1722829540000|2024-08-05 03:45:40|13310.02|13230.02|13305.39|13225.39|13310.38|13230.38|13305.39|13225.39|10
1722829550000|2024-08-05 03:45:50|13304.83|13224.83|13306.49|13226.49|13306.49|13226.49|13304.53|13224.53|10
1722829560000|2024-08-05 03:46:00|13308|13228|13313.77|13233.77|13313.77|13233.77|13308|13228|10
1722829570000|2024-08-05 03:46:10|13317.59|13237.59|13316.56|13236.56|13321.09|13241.09|13316.56|13236.56|10
1722829580000|2024-08-05 03:46:20|13317.67|13237.67|13321.99|13241.99|13322.2|13242.2|13317.67|13237.67|10
1722829590000|2024-08-05 03:46:30|13321.89|13241.89|13327.59|13247.59|13327.59|13247.59|13320.54|13240.54|10
1722829600000|2024-08-05 03:46:40|13327.27|13247.27|13327.8|13247.8|13328.32|13248.32|13326.24|13246.24|10
1722829610000|2024-08-05 03:46:50|13328.34|13248.34|13334.81|13254.81|13334.81|13254.81|13328.34|13248.34|9
1722829620000|2024-08-05 03:47:00|13334.98|13254.98|13331.83|13251.83|13335.16|13255.16|13330.88|13250.88|10
1722829630000|2024-08-05 03:47:10|13332.07|13252.07|13331.87|13251.87|13332.81|13252.81|13331.83|13251.83|10
1722829640000|2024-08-05 03:47:20|13332.12|13252.12|13332.33|13252.33|13333.73|13253.73|13331.84|13251.84|10
1722829650000|2024-08-05 03:47:30|13331.15|13251.15|13327.21|13247.21|13331.15|13251.15|13327.21|13247.21|10
1722829660000|2024-08-05 03:47:40|13324.59|13244.59|13320.16|13240.16|13324.59|13244.59|13320.16|13240.16|10
1722829670000|2024-08-05 03:47:50|13320.98|13240.98|13318.5|13238.5|13320.98|13240.98|13318.5|13238.5|10
1722829680000|2024-08-05 03:48:00|13318.3|13238.3|13313.24|13233.24|13318.31|13238.31|13313.24|13233.24|10
1722829690000|2024-08-05 03:48:10|13312.12|13232.12|13309.1|13229.1|13312.8|13232.8|13309.1|13229.1|10
1722829700000|2024-08-05 03:48:20|13308.98|13228.98|13305.28|13225.28|13308.98|13228.98|13305.28|13225.28|10
1722829710000|2024-08-05 03:48:30|13304.68|13224.68|13298.17|13218.17|13304.76|13224.76|13298.17|13218.17|10
1722829720000|2024-08-05 03:48:40|13298.74|13218.74|13281.34|13201.34|13298.74|13218.74|13281.01|13201.01|10
1722829730000|2024-08-05 03:48:50|13282.13|13202.13|13286.34|13206.34|13286.34|13206.34|13282.04|13202.04|10
1722829740000|2024-08-05 03:49:00|13287.79|13207.79|13283.64|13203.64|13288.35|13208.35|13283.64|13203.64|10
1722829750000|2024-08-05 03:49:10|13283.23|13203.23|13271.3|13191.3|13283.32|13203.32|13271.3|13191.3|10
1722829760000|2024-08-05 03:49:20|13271.18|13191.18|13263.23|13183.23|13271.18|13191.18|13263.23|13183.23|10
1722829770000|2024-08-05 03:49:30|13263.63|13183.63|13263.12|13183.12|13263.63|13183.63|13261.11|13181.11|10
1722829780000|2024-08-05 03:49:40|13263.32|13183.32|13262.15|13182.15|13264.62|13184.62|13262.15|13182.15|10
1722829790000|2024-08-05 03:49:50|13261.71|13181.71|13259.19|13179.19|13263.19|13183.19|13259.02|13179.02|10
1722829800000|2024-08-05 03:50:00|13259.49|13179.49|13253.44|13173.44|13259.49|13179.49|13252.86|13172.86|10
1722829810000|2024-08-05 03:50:10|13252.75|13172.75|13244.12|13164.12|13252.75|13172.75|13244.12|13164.12|10
1722829820000|2024-08-05 03:50:20|13243.41|13163.41|13241.15|13161.15|13243.41|13163.41|13240.67|13160.67|10
1722829830000|2024-08-05 03:50:30|13240.36|13160.36|13233.1|13153.1|13240.36|13160.36|13233.1|13153.1|10
1722829840000|2024-08-05 03:50:40|13232.57|13152.57|13224.86|13144.86|13233.28|13153.28|13224.48|13144.48|10
1722829850000|2024-08-05 03:50:50|13224.39|13144.39|13218.33|13138.33|13224.39|13144.39|13217.44|13137.44|10
1722829860000|2024-08-05 03:51:00|13217.07|13137.07|13215.96|13135.96|13217.67|13137.67|13215.64|13135.64|10
1722829870000|2024-08-05 03:51:10|13215.32|13135.32|13213.74|13133.74|13215.32|13135.32|13212.81|13132.81|10
1722829880000|2024-08-05 03:51:20|13213.77|13133.77|13220.25|13140.25|13220.25|13140.25|13213.77|13133.77|10
1722829890000|2024-08-05 03:51:30|13220.5|13140.5|13220.79|13140.79|13222.07|13142.07|13219.99|13139.99|10
1722829900000|2024-08-05 03:51:40|13220.94|13140.94|13225.63|13145.63|13225.93|13145.93|13220.62|13140.62|10
1722829910000|2024-08-05 03:51:50|13223.97|13143.97|13221.29|13141.29|13223.97|13143.97|13221.29|13141.29|10
1722829920000|2024-08-05 03:52:00|13219.97|13139.97|13210.78|13130.78|13219.97|13139.97|13210.78|13130.78|9
1722829930000|2024-08-05 03:52:10|13209.65|13129.65|13219.88|13139.88|13219.88|13139.88|13209.59|13129.59|10
1722829940000|2024-08-05 03:52:20|13220.09|13140.09|13221.16|13141.16|13222.92|13142.92|13220.09|13140.09|10
1722829950000|2024-08-05 03:52:30|13224.16|13144.16|13218.74|13138.74|13224.76|13144.76|13218.5|13138.5|10
1722829960000|2024-08-05 03:52:40|13217.08|13137.08|13215.25|13135.25|13217.08|13137.08|13215.25|13135.25|10
1722829970000|2024-08-05 03:52:50|13214.78|13134.78|13211.69|13131.69|13215.18|13135.18|13210.31|13130.31|10
1722829980000|2024-08-05 03:53:00|13211.5|13131.5|13211.67|13131.67|13213.1|13133.1|13211.11|13131.11|10
1722829990000|2024-08-05 03:53:10|13211.97|13131.97|13208.18|13128.18|13211.97|13131.97|13207.47|13127.47|10
1722830000000|2024-08-05 03:53:20|13208.19|13128.19|13209.42|13129.42|13210.98|13130.98|13208.19|13128.19|10
1722830010000|2024-08-05 03:53:30|13209.34|13129.34|13206.44|13126.44|13209.34|13129.34|13206.38|13126.38|10
1722830020000|2024-08-05 03:53:40|13206.7|13126.7|13205.14|13125.14|13206.7|13126.7|13205.14|13125.14|10
1722830030000|2024-08-05 03:53:50|13204.95|13124.95|13207.42|13127.42|13208.03|13128.03|13204.75|13124.75|10
1722830040000|2024-08-05 03:54:00|13207.53|13127.53|13201.2|13121.2|13207.53|13127.53|13201.2|13121.2|10
1722830050000|2024-08-05 03:54:10|13201.17|13121.17|13200.82|13120.82|13201.33|13121.33|13200.27|13120.27|10
1722830060000|2024-08-05 03:54:20|13200.58|13120.58|13198.2|13118.2|13200.84|13120.84|13198.2|13118.2|10
1722830070000|2024-08-05 03:54:30|13198.18|13118.18|13199.97|13119.97|13199.97|13119.97|13196.82|13116.82|10
1722830080000|2024-08-05 03:54:40|13201.16|13121.16|13205.92|13125.92|13205.92|13125.92|13201|13121|10
1722830090000|2024-08-05 03:54:50|13206.06|13126.06|13207.22|13127.22|13207.53|13127.53|13206.06|13126.06|10
1722830100000|2024-08-05 03:55:00|13205.78|13125.78|13195.39|13115.39|13205.78|13125.78|13195.39|13115.39|10
1722830110000|2024-08-05 03:55:10|13193.94|13113.94|13193.86|13113.86|13195.16|13115.16|13191.99|13111.99|10
1722830120000|2024-08-05 03:55:20|13193.14|13113.14|13191.21|13111.21|13193.14|13113.14|13191.21|13111.21|10
1722830130000|2024-08-05 03:55:30|13190.95|13110.95|13192.37|13112.37|13192.5|13112.5|13190.3|13110.3|10
1722830140000|2024-08-05 03:55:40|13192.11|13112.11|13193.71|13113.71|13194.65|13114.65|13192.11|13112.11|10
1722830150000|2024-08-05 03:55:50|13193.8|13113.8|13193.66|13113.66|13194.24|13114.24|13193.65|13113.65|10
1722830160000|2024-08-05 03:56:00|13194.33|13114.33|13199.6|13119.6|13199.65|13119.65|13194.15|13114.15|10
1722830170000|2024-08-05 03:56:10|13198.45|13118.45|13205.8|13125.8|13205.8|13125.8|13198.45|13118.45|10
1722830180000|2024-08-05 03:56:20|13207.03|13127.03|13213.3|13133.3|13213.48|13133.48|13207.03|13127.03|10
1722830190000|2024-08-05 03:56:30|13213.12|13133.12|13212.3|13132.3|13213.22|13133.22|13211.8|13131.8|10
1722830200000|2024-08-05 03:56:40|13213.22|13133.22|13215.66|13135.66|13215.66|13135.66|13213.22|13133.22|10
1722830210000|2024-08-05 03:56:50|13216.33|13136.33|13216.37|13136.37|13216.37|13136.37|13215.16|13135.16|9
1722830220000|2024-08-05 03:57:00|13216.78|13136.78|13216.17|13136.17|13216.8|13136.8|13215.23|13135.23|9
1722830230000|2024-08-05 03:57:10|13215.81|13135.81|13219.24|13139.24|13219.61|13139.61|13215.81|13135.81|10
1722830240000|2024-08-05 03:57:20|13219.71|13139.71|13220.4|13140.4|13221.07|13141.07|13219.68|13139.68|10
1722830250000|2024-08-05 03:57:30|13220.9|13140.9|13217.28|13137.28|13220.9|13140.9|13217.28|13137.28|10
1722830260000|2024-08-05 03:57:40|13217.42|13137.42|13214.93|13134.93|13217.42|13137.42|13213.28|13133.28|10
1722830270000|2024-08-05 03:57:50|13215.05|13135.05|13208.98|13128.98|13215.05|13135.05|13208.98|13128.98|10
1722830280000|2024-08-05 03:58:00|13207.09|13127.09|13201.26|13121.26|13208.04|13128.04|13201.26|13121.26|10
1722830290000|2024-08-05 03:58:10|13200.35|13120.35|13201.54|13121.54|13201.54|13121.54|13198.55|13118.55|10
1722830300000|2024-08-05 03:58:20|13201.69|13121.69|13200.23|13120.23|13201.69|13121.69|13199.36|13119.36|10
1722830310000|2024-08-05 03:58:30|13199.96|13119.96|13200.38|13120.38|13200.38|13120.38|13198.95|13118.95|10
1722830320000|2024-08-05 03:58:40|13198.72|13118.72|13190.74|13110.74|13198.72|13118.72|13190.48|13110.48|10
1722830330000|2024-08-05 03:58:50|13190.26|13110.26|13189.05|13109.05|13190.26|13110.26|13189.05|13109.05|10
1722830340000|2024-08-05 03:59:00|13189.27|13109.27|13186.87|13106.87|13189.27|13109.27|13186.64|13106.64|10
1722830350000|2024-08-05 03:59:10|13186.82|13106.82|13177.59|13097.59|13187.4|13107.4|13177.59|13097.59|10
1722830360000|2024-08-05 03:59:20|13177.18|13097.18|13168.47|13088.47|13177.18|13097.18|13168.47|13088.47|10
1722830370000|2024-08-05 03:59:30|13166.86|13086.86|13159.63|13079.63|13166.86|13086.86|13158.98|13078.98|10
1722830380000|2024-08-05 03:59:40|13160|13080|13147.74|13067.74|13160.23|13080.23|13147.74|13067.74|10
1722830390000|2024-08-05 03:59:50|13144.4|13064.4|13133.08|13053.08|13144.4|13064.4|13131.53|13051.53|10
1722830400000|2024-08-05 04:00:00|13131.54|13051.54|13134.1|13054.1|13134.1|13054.1|13131.54|13051.54|10
1722830410000|2024-08-05 04:00:10|13133.96|13053.96|13132.18|13052.18|13137.58|13057.58|13130.01|13050.01|10
1722830420000|2024-08-05 04:00:20|13131.64|13051.64|13130.23|13050.23|13132.6|13052.6|13130.2|13050.2|10
1722830430000|2024-08-05 04:00:30|13129.91|13049.91|13125.36|13045.36|13129.91|13049.91|13125.28|13045.28|10
1722830440000|2024-08-05 04:00:40|13126|13046|13127.13|13047.13|13127.13|13047.13|13125.39|13045.39|10
1722830450000|2024-08-05 04:00:50|13126.72|13046.72|13126.43|13046.43|13126.79|13046.79|13124.52|13044.52|10
1722830460000|2024-08-05 04:01:00|13125.42|13045.42|13129.4|13049.4|13130.34|13050.34|13124.79|13044.79|10
1722830470000|2024-08-05 04:01:10|13129.59|13049.59|13132.32|13052.32|13133.29|13053.29|13129.2|13049.2|10
1722830480000|2024-08-05 04:01:20|13134.28|13054.28|13137.48|13057.48|13137.72|13057.72|13134.28|13054.28|10
1722830490000|2024-08-05 04:01:30|13138.72|13058.72|13141.91|13061.91|13143.64|13063.64|13138.72|13058.72|10
1722830500000|2024-08-05 04:01:40|13141.72|13061.72|13141.06|13061.06|13141.72|13061.72|13140.05|13060.05|10
1722830510000|2024-08-05 04:01:50|13142.95|13062.95|13138.74|13058.74|13144.35|13064.35|13138.45|13058.45|10
1722830520000|2024-08-05 04:02:00|13138.48|13058.48|13132.82|13052.82|13138.48|13058.48|13132.53|13052.53|10
1722830530000|2024-08-05 04:02:10|13134.15|13054.15|13139.83|13059.83|13140.22|13060.22|13134.15|13054.15|10
1722830540000|2024-08-05 04:02:20|13140.88|13060.88|13151.02|13071.02|13154.8|13074.8|13140.88|13060.88|10
1722830550000|2024-08-05 04:02:30|13150.68|13070.68|13161.05|13081.05|13161.77|13081.77|13150.68|13070.68|10
1722830560000|2024-08-05 04:02:40|13161.64|13081.64|13175.08|13095.08|13175.41|13095.41|13161.64|13081.64|10
1722830570000|2024-08-05 04:02:50|13174.32|13094.32|13165.71|13085.71|13174.32|13094.32|13165.71|13085.71|10
1722830580000|2024-08-05 04:03:00|13165.23|13085.23|13146.92|13066.92|13165.23|13085.23|13146.92|13066.92|10
1722830590000|2024-08-05 04:03:10|13146.58|13066.58|13136.16|13056.16|13146.58|13066.58|13136.16|13056.16|10
1722830600000|2024-08-05 04:03:20|13135.85|13055.85|13127.41|13047.41|13136.41|13056.41|13126.82|13046.82|10
1722830610000|2024-08-05 04:03:30|13126.86|13046.86|13125.79|13045.79|13127.5|13047.5|13124.35|13044.35|10
1722830620000|2024-08-05 04:03:40|13125.61|13045.61|13122.97|13042.97|13127.17|13047.17|13122.97|13042.97|10
1722830630000|2024-08-05 04:03:50|13122.75|13042.75|13120.18|13040.18|13122.75|13042.75|13120.13|13040.13|10
1722830640000|2024-08-05 04:04:00|13120.5|13040.5|13115.65|13035.65|13120.87|13040.87|13115.22|13035.22|10
1722830650000|2024-08-05 04:04:10|13115.27|13035.27|13115.82|13035.82|13115.82|13035.82|13113.19|13033.19|9
1722830660000|2024-08-05 04:04:20|13118.5|13038.5|13119.57|13039.57|13121.69|13041.69|13118.5|13038.5|10
1722830670000|2024-08-05 04:04:30|13119.54|13039.54|13123.12|13043.12|13123.12|13043.12|13118.75|13038.75|10
1722830680000|2024-08-05 04:04:40|13123.56|13043.56|13123.13|13043.13|13125.66|13045.66|13121.95|13041.95|10
1722830690000|2024-08-05 04:04:50|13121.79|13041.79|13126.33|13046.33|13126.33|13046.33|13121.78|13041.78|10
1722830700000|2024-08-05 04:05:00|13126.85|13046.85|13139.13|13059.13|13139.13|13059.13|13126.85|13046.85|10
1722830710000|2024-08-05 04:05:10|13140.74|13060.74|13153.3|13073.3|13153.3|13073.3|13140.74|13060.74|10
1722830720000|2024-08-05 04:05:20|13152.51|13072.51|13153.86|13073.86|13153.86|13073.86|13150.5|13070.5|10
1722830730000|2024-08-05 04:05:30|13154.33|13074.33|13158.92|13078.92|13158.92|13078.92|13154.33|13074.33|10
1722830740000|2024-08-05 04:05:40|13161.39|13081.39|13173.24|13093.24|13173.24|13093.24|13161.39|13081.39|10
1722830750000|2024-08-05 04:05:50|13173.75|13093.75|13180.2|13100.2|13180.2|13100.2|13173.75|13093.75|9
1722830760000|2024-08-05 04:06:00|13182.25|13102.25|13187.4|13107.4|13190.03|13110.03|13182.25|13102.25|10
1722830770000|2024-08-05 04:06:10|13186.13|13106.13|13185.91|13105.91|13187.18|13107.18|13185.32|13105.32|10
1722830780000|2024-08-05 04:06:20|13185.97|13105.97|13183.38|13103.38|13185.97|13105.97|13183.38|13103.38|10
1722830790000|2024-08-05 04:06:30|13183.33|13103.33|13189.44|13109.44|13189.44|13109.44|13182.39|13102.39|10
1722830800000|2024-08-05 04:06:40|13188.1|13108.1|13185.93|13105.93|13188.1|13108.1|13185.84|13105.84|10
1722830810000|2024-08-05 04:06:50|13185.4|13105.4|13179.04|13099.04|13185.4|13105.4|13178.73|13098.73|10
1722830820000|2024-08-05 04:07:00|13179.97|13099.97|13170.97|13090.97|13179.97|13099.97|13170.97|13090.97|10
1722830830000|2024-08-05 04:07:10|13169.36|13089.36|13165.96|13085.96|13169.36|13089.36|13165.96|13085.96|10
1722830840000|2024-08-05 04:07:20|13166.18|13086.18|13177.81|13097.81|13177.81|13097.81|13165.72|13085.72|10
1722830850000|2024-08-05 04:07:30|13177.83|13097.83|13181.27|13101.27|13181.76|13101.76|13177.83|13097.83|10
1722830860000|2024-08-05 04:07:40|13181.48|13101.48|13181.21|13101.21|13183.75|13103.75|13181.21|13101.21|10
1722830870000|2024-08-05 04:07:50|13180.61|13100.61|13174.37|13094.37|13180.61|13100.61|13172.71|13092.71|10
1722830880000|2024-08-05 04:08:00|13171.92|13091.92|13168.86|13088.86|13171.92|13091.92|13167.38|13087.38|10
1722830890000|2024-08-05 04:08:10|13169.91|13089.91|13178.01|13098.01|13178.01|13098.01|13169.91|13089.91|10
1722830900000|2024-08-05 04:08:20|13179.13|13099.13|13178.83|13098.83|13180.37|13100.37|13177.9|13097.9|9
1722830910000|2024-08-05 04:08:30|13179.06|13099.06|13179.82|13099.82|13179.82|13099.82|13176.44|13096.44|10
1722830920000|2024-08-05 04:08:40|13180.14|13100.14|13188.57|13108.57|13188.57|13108.57|13180.14|13100.14|10
1722830930000|2024-08-05 04:08:50|13191.1|13111.1|13200.6|13120.6|13200.6|13120.6|13191.1|13111.1|10
1722830940000|2024-08-05 04:09:00|13201.01|13121.01|13202.38|13122.38|13203.41|13123.41|13201.01|13121.01|9
1722830950000|2024-08-05 04:09:10|13202.04|13122.04|13205.69|13125.69|13206.01|13126.01|13201.46|13121.46|10
1722830960000|2024-08-05 04:09:20|13205.23|13125.23|13214.92|13134.92|13214.92|13134.92|13205.23|13125.23|10
1722830970000|2024-08-05 04:09:30|13217.75|13137.75|13223.18|13143.18|13223.75|13143.75|13217.75|13137.75|10
1722830980000|2024-08-05 04:09:40|13223.38|13143.38|13225.68|13145.68|13225.68|13145.68|13223.38|13143.38|10
1722830990000|2024-08-05 04:09:50|13225.64|13145.64|13234.04|13154.04|13234.04|13154.04|13225.64|13145.64|10
1722831000000|2024-08-05 04:10:00|13232.6|13152.6|13232|13152|13232.6|13152.6|13230.68|13150.68|9
1722831010000|2024-08-05 04:10:10|13232.93|13152.93|13240.72|13160.72|13241.26|13161.26|13232.93|13152.93|10
1722831020000|2024-08-05 04:10:20|13241.06|13161.06|13239.71|13159.71|13242.86|13162.86|13239.71|13159.71|10
1722831030000|2024-08-05 04:10:30|13239.45|13159.45|13239.68|13159.68|13239.68|13159.68|13237.56|13157.56|10
1722831040000|2024-08-05 04:10:40|13239.34|13159.34|13249.68|13169.68|13249.68|13169.68|13239.34|13159.34|10
1722831050000|2024-08-05 04:10:50|13250.71|13170.71|13252.3|13172.3|13253.97|13173.97|13250.71|13170.71|10
1722831060000|2024-08-05 04:11:00|13251.72|13171.72|13249.83|13169.83|13251.72|13171.72|13248.35|13168.35|10
1722831070000|2024-08-05 04:11:10|13247.85|13167.85|13246.27|13166.27|13247.85|13167.85|13246.15|13166.15|10
1722831080000|2024-08-05 04:11:20|13246.04|13166.04|13248.23|13168.23|13248.3|13168.3|13246.04|13166.04|10
1722831090000|2024-08-05 04:11:30|13248.39|13168.39|13252.84|13172.84|13253.12|13173.12|13247.74|13167.74|10
1722831100000|2024-08-05 04:11:40|13252.98|13172.98|13257.18|13177.18|13257.18|13177.18|13252.7|13172.7|9
1722831110000|2024-08-05 04:11:50|13257.87|13177.87|13256.15|13176.15|13258.66|13178.66|13256.15|13176.15|10
1722831120000|2024-08-05 04:12:00|13256.29|13176.29|13255.37|13175.37|13256.29|13176.29|13253.65|13173.65|10
1722831130000|2024-08-05 04:12:10|13257.36|13177.36|13270.26|13190.26|13270.26|13190.26|13257.36|13177.36|10
1722831140000|2024-08-05 04:12:20|13270.36|13190.36|13293.84|13213.84|13293.84|13213.84|13270.36|13190.36|10
1722831150000|2024-08-05 04:12:30|13296.53|13216.53|13312.58|13232.58|13312.58|13232.58|13296.53|13216.53|9
1722831160000|2024-08-05 04:12:40|13313.4|13233.4|13317.88|13237.88|13317.88|13237.88|13313.3|13233.3|10
1722831170000|2024-08-05 04:12:50|13318.43|13238.43|13319.34|13239.34|13320.49|13240.49|13318.36|13238.36|10
1722831180000|2024-08-05 04:13:00|13319.6|13239.6|13314.49|13234.49|13319.6|13239.6|13314.49|13234.49|10
1722831190000|2024-08-05 04:13:10|13312.79|13232.79|13321.86|13241.86|13321.86|13241.86|13312.79|13232.79|10
1722831200000|2024-08-05 04:13:20|13321.33|13241.33|13323.73|13243.73|13323.73|13243.73|13320.39|13240.39|10
1722831210000|2024-08-05 04:13:30|13323.54|13243.54|13326.95|13246.95|13327.5|13247.5|13323.54|13243.54|10
1722831220000|2024-08-05 04:13:40|13326.84|13246.84|13331.93|13251.93|13332.75|13252.75|13326.34|13246.34|10
1722831230000|2024-08-05 04:13:50|13332.55|13252.55|13338.24|13258.24|13338.24|13258.24|13332.55|13252.55|10
1722831240000|2024-08-05 04:14:00|13339.8|13259.8|13343.44|13263.44|13343.44|13263.44|13339.8|13259.8|10
1722831250000|2024-08-05 04:14:10|13342.19|13262.19|13350.57|13270.57|13350.57|13270.57|13339.94|13259.94|10
1722831260000|2024-08-05 04:14:20|13350.91|13270.91|13357.62|13277.62|13358.92|13278.92|13350.91|13270.91|10
1722831270000|2024-08-05 04:14:30|13358.57|13278.57|13363.04|13283.04|13365.26|13285.26|13358.57|13278.57|10
1722831280000|2024-08-05 04:14:40|13363.19|13283.19|13370.28|13290.28|13370.28|13290.28|13363.13|13283.13|10
1722831290000|2024-08-05 04:14:50|13370.41|13290.41|13370.26|13290.26|13370.89|13290.89|13369.45|13289.45|10
1722831300000|2024-08-05 04:15:00|13370.74|13290.74|13374.15|13294.15|13374.98|13294.98|13370.74|13290.74|10
1722831310000|2024-08-05 04:15:10|13372.89|13292.89|13375.5|13295.5|13375.71|13295.71|13372.8|13292.8|10
1722831320000|2024-08-05 04:15:20|13375.01|13295.01|13369.35|13289.35|13375.01|13295.01|13368.86|13288.86|10
1722831330000|2024-08-05 04:15:30|13370.11|13290.11|13377|13297|13377|13297|13370.11|13290.11|10
1722831340000|2024-08-05 04:15:40|13376.51|13296.51|13370.38|13290.38|13376.51|13296.51|13370.06|13290.06|10
1722831350000|2024-08-05 04:15:50|13369.27|13289.27|13361.68|13281.68|13369.27|13289.27|13361.68|13281.68|10
1722831360000|2024-08-05 04:16:00|13361.41|13281.41|13358.89|13278.89|13361.41|13281.41|13358.69|13278.69|10
1722831370000|2024-08-05 04:16:10|13358.04|13278.04|13362.93|13282.93|13362.93|13282.93|13358.04|13278.04|10
1722831380000|2024-08-05 04:16:20|13363.78|13283.78|13357.4|13277.4|13363.78|13283.78|13357.4|13277.4|10
1722831390000|2024-08-05 04:16:30|13356.57|13276.57|13355.22|13275.22|13356.57|13276.57|13354.93|13274.93|10
1722831400000|2024-08-05 04:16:40|13355.4|13275.4|13351.37|13271.37|13355.4|13275.4|13351.16|13271.16|10
1722831410000|2024-08-05 04:16:50|13351.97|13271.97|13345.45|13265.45|13351.97|13271.97|13344.91|13264.91|10
1722831420000|2024-08-05 04:17:00|13344.47|13264.47|13341.06|13261.06|13344.47|13264.47|13338.88|13258.88|10
1722831430000|2024-08-05 04:17:10|13343.04|13263.04|13349.57|13269.57|13350.31|13270.31|13343.04|13263.04|10
1722831440000|2024-08-05 04:17:20|13350.59|13270.59|13354.43|13274.43|13355.14|13275.14|13350.59|13270.59|10
1722831450000|2024-08-05 04:17:30|13354.88|13274.88|13359.89|13279.89|13359.92|13279.92|13354.88|13274.88|10
1722831460000|2024-08-05 04:17:40|13360.25|13280.25|13371.45|13291.45|13371.45|13291.45|13360.25|13280.25|10
1722831470000|2024-08-05 04:17:50|13371.99|13291.99|13382.97|13302.97|13382.97|13302.97|13371.76|13291.76|9
1722831480000|2024-08-05 04:18:00|13383.06|13303.06|13381.72|13301.72|13383.06|13303.06|13381.37|13301.37|10
1722831490000|2024-08-05 04:18:10|13380.49|13300.49|13376.21|13296.21|13380.98|13300.98|13376.21|13296.21|10
1722831500000|2024-08-05 04:18:20|13376.6|13296.6|13375.16|13295.16|13377.58|13297.58|13374.83|13294.83|10
1722831510000|2024-08-05 04:18:30|13376.08|13296.08|13371.06|13291.06|13376.64|13296.64|13371.06|13291.06|10
1722831520000|2024-08-05 04:18:40|13370.52|13290.52|13362.69|13282.69|13370.52|13290.52|13362.69|13282.69|10
1722831530000|2024-08-05 04:18:50|13363.09|13283.09|13360.34|13280.34|13363.33|13283.33|13359.85|13279.85|10
1722831540000|2024-08-05 04:19:00|13360.18|13280.18|13357.04|13277.04|13360.98|13280.98|13356.97|13276.97|10
1722831550000|2024-08-05 04:19:10|13356.52|13276.52|13354.93|13274.93|13356.52|13276.52|13352.83|13272.83|10
1722831560000|2024-08-05 04:19:20|13355.03|13275.03|13360|13280|13360|13280|13355.03|13275.03|10
1722831570000|2024-08-05 04:19:30|13360.61|13280.61|13355.5|13275.5|13362.67|13282.67|13355.5|13275.5|10
1722831580000|2024-08-05 04:19:40|13355.13|13275.13|13359.93|13279.93|13359.93|13279.93|13355.02|13275.02|10
1722831590000|2024-08-05 04:19:50|13360.6|13280.6|13367.66|13287.66|13367.66|13287.66|13360.6|13280.6|10
1722831600000|2024-08-05 04:20:00|13367.45|13287.45|13367.74|13287.74|13369.96|13289.96|13366.33|13286.33|10
1722831610000|2024-08-05 04:20:10|13367.78|13287.78|13369.8|13289.8|13369.8|13289.8|13365.59|13285.59|10
1722831620000|2024-08-05 04:20:20|13370.55|13290.55|13375.81|13295.81|13375.81|13295.81|13369.29|13289.29|10
1722831630000|2024-08-05 04:20:30|13376.39|13296.39|13374|13294|13376.43|13296.43|13373.83|13293.83|10
1722831640000|2024-08-05 04:20:40|13373.26|13293.26|13366.09|13286.09|13373.53|13293.53|13366.09|13286.09|10
1722831650000|2024-08-05 04:20:50|13366.66|13286.66|13359.23|13279.23|13366.66|13286.66|13359.23|13279.23|10
1722831660000|2024-08-05 04:21:00|13358.53|13278.53|13357.38|13277.38|13358.53|13278.53|13356.59|13276.59|9
1722831670000|2024-08-05 04:21:10|13356.8|13276.8|13351.88|13271.88|13356.8|13276.8|13351.75|13271.75|10
1722831680000|2024-08-05 04:21:20|13352.23|13272.23|13353.57|13273.57|13353.7|13273.7|13351.45|13271.45|10
1722831690000|2024-08-05 04:21:30|13353.34|13273.34|13354.88|13274.88|13354.88|13274.88|13351.52|13271.52|10
1722831700000|2024-08-05 04:21:40|13354.63|13274.63|13352.92|13272.92|13355.11|13275.11|13352.65|13272.65|10
1722831710000|2024-08-05 04:21:50|13352.8|13272.8|13352.16|13272.16|13353.82|13273.82|13351.35|13271.35|9
1722831720000|2024-08-05 04:22:00|13351.94|13271.94|13345.9|13265.9|13351.97|13271.97|13345.9|13265.9|10
1722831730000|2024-08-05 04:22:10|13345.21|13265.21|13329.82|13249.82|13345.21|13265.21|13329.82|13249.82|10
1722831740000|2024-08-05 04:22:20|13328.7|13248.7|13330.71|13250.71|13330.71|13250.71|13328.13|13248.13|10
1722831750000|2024-08-05 04:22:30|13331.34|13251.34|13328.86|13248.86|13331.97|13251.97|13328.86|13248.86|10
1722831760000|2024-08-05 04:22:40|13328.37|13248.37|13331.58|13251.58|13331.58|13251.58|13328.1|13248.1|10
1722831770000|2024-08-05 04:22:50|13332.98|13252.98|13337.27|13257.27|13337.27|13257.27|13332.91|13252.91|10
1722831780000|2024-08-05 04:23:00|13336.75|13256.75|13344.27|13264.27|13344.27|13264.27|13336.75|13256.75|10
1722831790000|2024-08-05 04:23:10|13345.19|13265.19|13340.25|13260.25|13345.28|13265.28|13339.74|13259.74|10
1722831800000|2024-08-05 04:23:20|13339.69|13259.69|13342.8|13262.8|13342.8|13262.8|13338.17|13258.17|10
1722831810000|2024-08-05 04:23:30|13343.3|13263.3|13343.34|13263.34|13344.63|13264.63|13343.25|13263.25|9
1722831820000|2024-08-05 04:23:40|13344.18|13264.18|13347.05|13267.05|13347.24|13267.24|13344.18|13264.18|10
1722831830000|2024-08-05 04:23:50|13347.08|13267.08|13342.1|13262.1|13347.08|13267.08|13342.1|13262.1|10
1722831840000|2024-08-05 04:24:00|13342.64|13262.64|13334.74|13254.74|13342.73|13262.73|13334.74|13254.74|10
1722831850000|2024-08-05 04:24:10|13333.16|13253.16|13322.72|13242.72|13333.16|13253.16|13322.72|13242.72|10
1722831860000|2024-08-05 04:24:20|13323.13|13243.13|13321.53|13241.53|13325.58|13245.58|13321.53|13241.53|10
1722831870000|2024-08-05 04:24:30|13321.35|13241.35|13315.64|13235.64|13321.35|13241.35|13315.64|13235.64|10
1722831880000|2024-08-05 04:24:40|13313|13233|13307.28|13227.28|13313|13233|13307.28|13227.28|10
1722831890000|2024-08-05 04:24:50|13306.92|13226.92|13296.98|13216.98|13306.92|13226.92|13296.98|13216.98|10
1722831900000|2024-08-05 04:25:00|13297.38|13217.38|13292.74|13212.74|13298.47|13218.47|13292.74|13212.74|10
1722831910000|2024-08-05 04:25:10|13292.46|13212.46|13291.52|13211.52|13292.46|13212.46|13290.05|13210.05|10
1722831920000|2024-08-05 04:25:20|13290.9|13210.9|13288.17|13208.17|13290.9|13210.9|13286.89|13206.89|10
1722831930000|2024-08-05 04:25:30|13288.25|13208.25|13291.09|13211.09|13291.49|13211.49|13288.25|13208.25|10
1722831940000|2024-08-05 04:25:40|13290.89|13210.89|13295.53|13215.53|13295.53|13215.53|13290.8|13210.8|10
1722831950000|2024-08-05 04:25:50|13295.39|13215.39|13295.66|13215.66|13295.93|13215.93|13294.98|13214.98|10
1722831960000|2024-08-05 04:26:00|13296.26|13216.26|13296.58|13216.58|13296.58|13216.58|13295.18|13215.18|10
1722831970000|2024-08-05 04:26:10|13297.72|13217.72|13302.94|13222.94|13302.94|13222.94|13297.72|13217.72|10
1722831980000|2024-08-05 04:26:20|13303.84|13223.84|13303.16|13223.16|13305.41|13225.41|13303.16|13223.16|10
1722831990000|2024-08-05 04:26:30|13303.05|13223.05|13303.92|13223.92|13303.96|13223.96|13302.86|13222.86|10
1722832000000|2024-08-05 04:26:40|13303.91|13223.91|13301.57|13221.57|13303.91|13223.91|13301.26|13221.26|10
1722832010000|2024-08-05 04:26:50|13301.36|13221.36|13297.06|13217.06|13301.36|13221.36|13297.06|13217.06|10
1722832020000|2024-08-05 04:27:00|13297.08|13217.08|13291.41|13211.41|13297.08|13217.08|13291.41|13211.41|10
1722832030000|2024-08-05 04:27:10|13291.06|13211.06|13288.97|13208.97|13291.22|13211.22|13288.56|13208.56|10
1722832040000|2024-08-05 04:27:20|13288.66|13208.66|13290.05|13210.05|13290.05|13210.05|13287.41|13207.41|10
1722832050000|2024-08-05 04:27:30|13290.03|13210.03|13293.24|13213.24|13293.78|13213.78|13290.03|13210.03|10
1722832060000|2024-08-05 04:27:40|13293.12|13213.12|13289.86|13209.86|13293.42|13213.42|13289.86|13209.86|10
1722832070000|2024-08-05 04:27:50|13289.4|13209.4|13284.54|13204.54|13289.4|13209.4|13284.54|13204.54|10
1722832080000|2024-08-05 04:28:00|13283.86|13203.86|13279.53|13199.53|13283.86|13203.86|13279.32|13199.32|10
1722832090000|2024-08-05 04:28:10|13279.35|13199.35|13271.69|13191.69|13281.23|13201.23|13271.69|13191.69|10
1722832100000|2024-08-05 04:28:20|13269.46|13189.46|13258.84|13178.84|13269.46|13189.46|13258.84|13178.84|10
1722832110000|2024-08-05 04:28:30|13256.51|13176.51|13255.16|13175.16|13256.51|13176.51|13254.87|13174.87|10
1722832120000|2024-08-05 04:28:40|13255.34|13175.34|13241.67|13161.67|13255.79|13175.79|13241.67|13161.67|10
1722832130000|2024-08-05 04:28:50|13239.94|13159.94|13240.24|13160.24|13241.21|13161.21|13236.99|13156.99|10
1722832140000|2024-08-05 04:29:00|13240.18|13160.18|13244.13|13164.13|13244.13|13164.13|13240.18|13160.18|10
1722832150000|2024-08-05 04:29:10|13242.72|13162.72|13233.92|13153.92|13242.72|13162.72|13233.56|13153.56|10
1722832160000|2024-08-05 04:29:20|13232.04|13152.04|13229.64|13149.64|13232.04|13152.04|13229.64|13149.64|10
1722832170000|2024-08-05 04:29:30|13229.4|13149.4|13217.87|13137.87|13229.4|13149.4|13217.56|13137.56|10
1722832180000|2024-08-05 04:29:40|13218.24|13138.24|13221.45|13141.45|13221.45|13141.45|13218.24|13138.24|10
1722832190000|2024-08-05 04:29:50|13222.78|13142.78|13223.33|13143.33|13223.33|13143.33|13221.68|13141.68|10
1722832200000|2024-08-05 04:30:00|13223.28|13143.28|13225.34|13145.34|13225.38|13145.38|13223.13|13143.13|10
1722832210000|2024-08-05 04:30:10|13225.98|13145.98|13226.91|13146.91|13227.37|13147.37|13225.02|13145.02|10
1722832220000|2024-08-05 04:30:20|13226.42|13146.42|13220.2|13140.2|13226.42|13146.42|13220.2|13140.2|10
1722832230000|2024-08-05 04:30:30|13220.34|13140.34|13218.68|13138.68|13220.91|13140.91|13218.34|13138.34|9
1722832240000|2024-08-05 04:30:40|13219.17|13139.17|13226.01|13146.01|13226.01|13146.01|13219.17|13139.17|10
1722832250000|2024-08-05 04:30:50|13227.29|13147.29|13232.03|13152.03|13232.03|13152.03|13227.29|13147.29|10
1722832260000|2024-08-05 04:31:00|13232.63|13152.63|13230.44|13150.44|13232.79|13152.79|13230.12|13150.12|10
1722832270000|2024-08-05 04:31:10|13229.73|13149.73|13228.52|13148.52|13232.58|13152.58|13228.52|13148.52|10
1722832280000|2024-08-05 04:31:20|13229.21|13149.21|13231.89|13151.89|13231.89|13151.89|13229.21|13149.21|10
1722832290000|2024-08-05 04:31:30|13231.5|13151.5|13225.37|13145.37|13231.73|13151.73|13225.37|13145.37|10
1722832300000|2024-08-05 04:31:40|13225.17|13145.17|13223.98|13143.98|13225.76|13145.76|13223.6|13143.6|9
1722832310000|2024-08-05 04:31:50|13225.18|13145.18|13230.55|13150.55|13230.55|13150.55|13225.18|13145.18|10
1722832320000|2024-08-05 04:32:00|13229.37|13149.37|13229.72|13149.72|13229.72|13149.72|13226.31|13146.31|10
1722832330000|2024-08-05 04:32:10|13229.84|13149.84|13236.2|13156.2|13236.2|13156.2|13229.84|13149.84|10
1722832340000|2024-08-05 04:32:20|13237.45|13157.45|13241.87|13161.87|13241.87|13161.87|13237.45|13157.45|10
1722832350000|2024-08-05 04:32:30|13241.66|13161.66|13238.11|13158.11|13241.66|13161.66|13237.98|13157.98|10
1722832360000|2024-08-05 04:32:40|13238.06|13158.06|13238.06|13158.06|13238.06|13158.06|13236.85|13156.85|10
1722832370000|2024-08-05 04:32:50|13237.92|13157.92|13237.1|13157.1|13237.93|13157.93|13235.55|13155.55|10
1722832380000|2024-08-05 04:33:00|13237.43|13157.43|13239.56|13159.56|13239.56|13159.56|13237.4|13157.4|10
1722832390000|2024-08-05 04:33:10|13238.64|13158.64|13234.15|13154.15|13238.64|13158.64|13234.15|13154.15|10
1722832400000|2024-08-05 04:33:20|13233.66|13153.66|13235.89|13155.89|13235.93|13155.93|13233.66|13153.66|10
1722832410000|2024-08-05 04:33:30|13236.86|13156.86|13241.41|13161.41|13241.41|13161.41|13236.86|13156.86|10
1722832420000|2024-08-05 04:33:40|13241.73|13161.73|13243.13|13163.13|13243.13|13163.13|13241.34|13161.34|10
1722832430000|2024-08-05 04:33:50|13244.52|13164.52|13251.47|13171.47|13251.47|13171.47|13244.52|13164.52|10
1722832440000|2024-08-05 04:34:00|13252.03|13172.03|13248.3|13168.3|13252.12|13172.12|13248.3|13168.3|10
1722832450000|2024-08-05 04:34:10|13248.82|13168.82|13243.89|13163.89|13249.01|13169.01|13243.89|13163.89|10
1722832460000|2024-08-05 04:34:20|13243.19|13163.19|13240.39|13160.39|13243.19|13163.19|13240.39|13160.39|10
1722832470000|2024-08-05 04:34:30|13241.81|13161.81|13244.79|13164.79|13244.79|13164.79|13241.81|13161.81|10
1722832480000|2024-08-05 04:34:40|13244.73|13164.73|13241.62|13161.62|13245.59|13165.59|13241.62|13161.62|10
1722832490000|2024-08-05 04:34:50|13241.3|13161.3|13233.3|13153.3|13241.3|13161.3|13233.3|13153.3|10
1722832500000|2024-08-05 04:35:00|13233.21|13153.21|13224.74|13144.74|13233.21|13153.21|13224.74|13144.74|10
1722832510000|2024-08-05 04:35:10|13223.9|13143.9|13215.91|13135.91|13224.62|13144.62|13215.91|13135.91|10
1722832520000|2024-08-05 04:35:20|13215.36|13135.36|13216.55|13136.55|13216.55|13136.55|13214|13134|10
1722832530000|2024-08-05 04:35:30|13219.86|13139.86|13225.39|13145.39|13225.63|13145.63|13219.86|13139.86|10
1722832540000|2024-08-05 04:35:40|13226.64|13146.64|13221.52|13141.52|13226.64|13146.64|13221.52|13141.52|10
1722832550000|2024-08-05 04:35:50|13221.25|13141.25|13212.54|13132.54|13221.25|13141.25|13212.54|13132.54|10
1722832560000|2024-08-05 04:36:00|13211.62|13131.62|13209.51|13129.51|13212.05|13132.05|13209.3|13129.3|10
1722832570000|2024-08-05 04:36:10|13209.05|13129.05|13208.21|13128.21|13209.47|13129.47|13207.39|13127.39|10
1722832580000|2024-08-05 04:36:20|13208.91|13128.91|13210.5|13130.5|13211.3|13131.3|13208.91|13128.91|10
1722832590000|2024-08-05 04:36:30|13210.82|13130.82|13207.82|13127.82|13211.01|13131.01|13207.82|13127.82|10
1722832600000|2024-08-05 04:36:40|13206.95|13126.95|13204.45|13124.45|13207.14|13127.14|13204.3|13124.3|10
1722832610000|2024-08-05 04:36:50|13204.35|13124.35|13201.55|13121.55|13204.35|13124.35|13200.76|13120.76|10
1722832620000|2024-08-05 04:37:00|13201.81|13121.81|13203.36|13123.36|13204.12|13124.12|13201.81|13121.81|10
1722832630000|2024-08-05 04:37:10|13201.74|13121.74|13196.82|13116.82|13201.74|13121.74|13196.82|13116.82|10
1722832640000|2024-08-05 04:37:20|13197.06|13117.06|13185.37|13105.37|13197.06|13117.06|13185.37|13105.37|10
1722832650000|2024-08-05 04:37:30|13184.76|13104.76|13173.79|13093.79|13184.76|13104.76|13173.79|13093.79|10
1722832660000|2024-08-05 04:37:40|13174.09|13094.09|13162.99|13082.99|13174.94|13094.94|13162.99|13082.99|10
1722832670000|2024-08-05 04:37:50|13162.62|13082.62|13153.71|13073.71|13162.62|13082.62|13153.56|13073.56|10
1722832680000|2024-08-05 04:38:00|13154.48|13074.48|13152.88|13072.88|13157.64|13077.64|13152.88|13072.88|10
1722832690000|2024-08-05 04:38:10|13153.14|13073.14|13152.79|13072.79|13154.46|13074.46|13152.79|13072.79|10
1722832700000|2024-08-05 04:38:20|13153.31|13073.31|13150.9|13070.9|13153.31|13073.31|13150.9|13070.9|10
1722832710000|2024-08-05 04:38:30|13150.56|13070.56|13148.63|13068.63|13150.56|13070.56|13148.52|13068.52|10
1722832720000|2024-08-05 04:38:40|13147.88|13067.88|13145.79|13065.79|13147.88|13067.88|13145.64|13065.64|10
1722832730000|2024-08-05 04:38:50|13145.86|13065.86|13144.49|13064.49|13145.86|13065.86|13142.62|13062.62|10
1722832740000|2024-08-05 04:39:00|13144.3|13064.3|13139.96|13059.96|13144.44|13064.44|13139.96|13059.96|10
1722832750000|2024-08-05 04:39:10|13139.71|13059.71|13141.02|13061.02|13141.02|13061.02|13137.8|13057.8|9
1722832760000|2024-08-05 04:39:20|13142.2|13062.2|13144.4|13064.4|13144.4|13064.4|13142.2|13062.2|10
1722832770000|2024-08-05 04:39:30|13144.35|13064.35|13147.88|13067.88|13147.88|13067.88|13144.35|13064.35|10
1722832780000|2024-08-05 04:39:40|13147.98|13067.98|13149.2|13069.2|13149.2|13069.2|13147.98|13067.98|9
1722832790000|2024-08-05 04:39:50|13149.97|13069.97|13150.69|13070.69|13154.47|13074.47|13149.97|13069.97|10
1722832800000|2024-08-05 04:40:00|13150.63|13070.63|13148.78|13068.78|13150.63|13070.63|13148.75|13068.75|10
1722832810000|2024-08-05 04:40:10|13149.54|13069.54|13158.38|13078.38|13158.38|13078.38|13149.54|13069.54|10
1722832820000|2024-08-05 04:40:20|13158.64|13078.64|13163.34|13083.34|13163.34|13083.34|13158.64|13078.64|9
1722832830000|2024-08-05 04:40:30|13163.19|13083.19|13166.4|13086.4|13166.4|13086.4|13163.19|13083.19|10
1722832840000|2024-08-05 04:40:40|13166.91|13086.91|13172.25|13092.25|13172.25|13092.25|13166.91|13086.91|10
1722832850000|2024-08-05 04:40:50|13172.92|13092.92|13176.81|13096.81|13176.84|13096.84|13172.44|13092.44|10
1722832860000|2024-08-05 04:41:00|13177.87|13097.87|13179.16|13099.16|13179.16|13099.16|13177|13097|10
1722832870000|2024-08-05 04:41:10|13180.65|13100.65|13170.39|13090.39|13180.65|13100.65|13170.39|13090.39|10
1722832880000|2024-08-05 04:41:20|13166.52|13086.52|13162.65|13082.65|13166.52|13086.52|13161.89|13081.89|10
1722832890000|2024-08-05 04:41:30|13162.93|13082.93|13167.36|13087.36|13167.36|13087.36|13162.22|13082.22|10
1722832900000|2024-08-05 04:41:40|13169.02|13089.02|13170.99|13090.99|13171.79|13091.79|13169.02|13089.02|10
1722832910000|2024-08-05 04:41:50|13170.86|13090.86|13171.18|13091.18|13171.73|13091.73|13168.81|13088.81|10
1722832920000|2024-08-05 04:42:00|13170.99|13090.99|13174.99|13094.99|13174.99|13094.99|13170.89|13090.89|10
1722832930000|2024-08-05 04:42:10|13174.76|13094.76|13176.75|13096.75|13176.75|13096.75|13174.76|13094.76|10
1722832940000|2024-08-05 04:42:20|13175.8|13095.8|13186.05|13106.05|13186.05|13106.05|13175.56|13095.56|10
1722832950000|2024-08-05 04:42:30|13186.87|13106.87|13196.07|13116.07|13196.3|13116.3|13186.87|13106.87|10
1722832960000|2024-08-05 04:42:40|13197.12|13117.12|13194.32|13114.32|13198.23|13118.23|13194.32|13114.32|10
1722832970000|2024-08-05 04:42:50|13194|13114|13194.16|13114.16|13195.4|13115.4|13192.22|13112.22|10
1722832980000|2024-08-05 04:43:00|13194.79|13114.79|13199.78|13119.78|13199.78|13119.78|13194.79|13114.79|10
1722832990000|2024-08-05 04:43:10|13200.93|13120.93|13210.7|13130.7|13210.7|13130.7|13200.93|13120.93|10
1722833000000|2024-08-05 04:43:20|13211.75|13131.75|13210.8|13130.8|13212.05|13132.05|13210.58|13130.58|10
1722833010000|2024-08-05 04:43:30|13210.39|13130.39|13209.35|13129.35|13210.39|13130.39|13208|13128|10
1722833020000|2024-08-05 04:43:40|13208.54|13128.54|13209.04|13129.04|13210.15|13130.15|13208.21|13128.21|10
1722833030000|2024-08-05 04:43:50|13209.42|13129.42|13208.21|13128.21|13209.58|13129.58|13208.17|13128.17|10
1722833040000|2024-08-05 04:44:00|13208.28|13128.28|13207.68|13127.68|13209.25|13129.25|13206.19|13126.19|10
1722833050000|2024-08-05 04:44:10|13208.09|13128.09|13205.97|13125.97|13210.19|13130.19|13205.97|13125.97|10
1722833060000|2024-08-05 04:44:20|13204.75|13124.75|13196.59|13116.59|13204.75|13124.75|13196.33|13116.33|10
1722833070000|2024-08-05 04:44:30|13195.79|13115.79|13192.49|13112.49|13195.79|13115.79|13192.49|13112.49|10
1722833080000|2024-08-05 04:44:40|13193.16|13113.16|13198.45|13118.45|13198.45|13118.45|13193.16|13113.16|10
1722833090000|2024-08-05 04:44:50|13198.82|13118.82|13200.82|13120.82|13201.98|13121.98|13198.82|13118.82|10
1722833100000|2024-08-05 04:45:00|13201.07|13121.07|13199.08|13119.08|13201.07|13121.07|13198.36|13118.36|10
1722833110000|2024-08-05 04:45:10|13198.56|13118.56|13202.24|13122.24|13203.64|13123.64|13198.47|13118.47|10
1722833120000|2024-08-05 04:45:20|13200.53|13120.53|13198.54|13118.54|13201.31|13121.31|13198.54|13118.54|10
1722833130000|2024-08-05 04:45:30|13198.08|13118.08|13193.9|13113.9|13198.08|13118.08|13193.24|13113.24|10
1722833140000|2024-08-05 04:45:40|13193.99|13113.99|13189|13109|13193.99|13113.99|13188.37|13108.37|10
1722833150000|2024-08-05 04:45:50|13188.1|13108.1|13188.42|13108.42|13188.42|13108.42|13187.08|13107.08|10
1722833160000|2024-08-05 04:46:00|13188.65|13108.65|13184.87|13104.87|13188.84|13108.84|13183.02|13103.02|10
1722833170000|2024-08-05 04:46:10|13186.12|13106.12|13202.33|13122.33|13202.33|13122.33|13186.12|13106.12|10
1722833180000|2024-08-05 04:46:20|13203.47|13123.47|13206.81|13126.81|13207.28|13127.28|13203.47|13123.47|10
1722833190000|2024-08-05 04:46:30|13208.14|13128.14|13204.22|13124.22|13211.37|13131.37|13204.22|13124.22|10
1722833200000|2024-08-05 04:46:40|13204.34|13124.34|13205.41|13125.41|13205.64|13125.64|13203.89|13123.89|10
1722833210000|2024-08-05 04:46:50|13205.98|13125.98|13210.2|13130.2|13210.2|13130.2|13205.98|13125.98|10
1722833220000|2024-08-05 04:47:00|13209.95|13129.95|13204.77|13124.77|13210.31|13130.31|13203.15|13123.15|10
1722833230000|2024-08-05 04:47:10|13203.81|13123.81|13195.86|13115.86|13203.81|13123.81|13195.86|13115.86|10
1722833240000|2024-08-05 04:47:20|13195.45|13115.45|13188.46|13108.46|13195.81|13115.81|13188.46|13108.46|10
1722833250000|2024-08-05 04:47:30|13186.21|13106.21|13183.32|13103.32|13186.22|13106.22|13183.32|13103.32|10
1722833260000|2024-08-05 04:47:40|13182.68|13102.68|13181.23|13101.23|13182.68|13102.68|13180.36|13100.36|10
1722833270000|2024-08-05 04:47:50|13180.76|13100.76|13182.27|13102.27|13182.27|13102.27|13180.24|13100.24|10
1722833280000|2024-08-05 04:48:00|13182.65|13102.65|13177.72|13097.72|13182.65|13102.65|13177.72|13097.72|10
1722833290000|2024-08-05 04:48:10|13177.47|13097.47|13171.74|13091.74|13177.47|13097.47|13171.74|13091.74|10
1722833300000|2024-08-05 04:48:20|13171.64|13091.64|13170.69|13090.69|13171.64|13091.64|13170.28|13090.28|10
1722833310000|2024-08-05 04:48:30|13171.39|13091.39|13170.85|13090.85|13171.77|13091.77|13169.97|13089.97|10
1722833320000|2024-08-05 04:48:40|13170.9|13090.9|13171.23|13091.23|13171.74|13091.74|13170.02|13090.02|9
1722833330000|2024-08-05 04:48:50|13170.82|13090.82|13162.74|13082.74|13171.11|13091.11|13162.74|13082.74|10
1722833340000|2024-08-05 04:49:00|13162.61|13082.61|13163.6|13083.6|13163.62|13083.62|13162.61|13082.61|10
1722833350000|2024-08-05 04:49:10|13163.79|13083.79|13161.89|13081.89|13164.56|13084.56|13161.67|13081.67|10
1722833360000|2024-08-05 04:49:20|13160.83|13080.83|13160.6|13080.6|13161.53|13081.53|13160.53|13080.53|10
1722833370000|2024-08-05 04:49:30|13159.18|13079.18|13151.86|13071.86|13159.18|13079.18|13151.86|13071.86|10
1722833380000|2024-08-05 04:49:40|13149.84|13069.84|13146.36|13066.36|13149.84|13069.84|13146.36|13066.36|10
1722833390000|2024-08-05 04:49:50|13147.07|13067.07|13143.23|13063.23|13147.32|13067.32|13143.23|13063.23|10
1722833400000|2024-08-05 04:50:00|13143.17|13063.17|13138.72|13058.72|13143.17|13063.17|13137.94|13057.94|10
1722833410000|2024-08-05 04:50:10|13138.57|13058.57|13134.35|13054.35|13138.69|13058.69|13134.35|13054.35|10
1722833420000|2024-08-05 04:50:20|13134.28|13054.28|13128.98|13048.98|13134.28|13054.28|13128.98|13048.98|10
1722833430000|2024-08-05 04:50:30|13128.82|13048.82|13122.78|13042.78|13128.82|13048.82|13122.1|13042.1|10
1722833440000|2024-08-05 04:50:40|13122.1|13042.1|13122.97|13042.97|13122.97|13042.97|13119.27|13039.27|10
1722833450000|2024-08-05 04:50:50|13126.11|13046.11|13123.22|13043.22|13126.11|13046.11|13123.16|13043.16|10
1722833460000|2024-08-05 04:51:00|13123.64|13043.64|13129.54|13049.54|13130.29|13050.29|13123.64|13043.64|10
1722833470000|2024-08-05 04:51:10|13129.48|13049.48|13124.69|13044.69|13129.48|13049.48|13124.69|13044.69|10
1722833480000|2024-08-05 04:51:20|13123.6|13043.6|13115.94|13035.94|13123.6|13043.6|13115.94|13035.94|10
1722833490000|2024-08-05 04:51:30|13114.45|13034.45|13110.96|13030.96|13114.73|13034.73|13110.9|13030.9|10
1722833500000|2024-08-05 04:51:40|13110.27|13030.27|13118.85|13038.85|13118.85|13038.85|13110.27|13030.27|10
1722833510000|2024-08-05 04:51:50|13119.1|13039.1|13122.84|13042.84|13123.01|13043.01|13119.1|13039.1|10
1722833520000|2024-08-05 04:52:00|13123.04|13043.04|13126.03|13046.03|13126.18|13046.18|13123.04|13043.04|10
1722833530000|2024-08-05 04:52:10|13125.94|13045.94|13136.72|13056.72|13138|13058|13125.94|13045.94|10
1722833540000|2024-08-05 04:52:20|13137.27|13057.27|13143.76|13063.76|13144.1|13064.1|13137.27|13057.27|10
1722833550000|2024-08-05 04:52:30|13144.2|13064.2|13147.89|13067.89|13152.19|13072.19|13144.2|13064.2|10
1722833560000|2024-08-05 04:52:40|13147.91|13067.91|13138.65|13058.65|13147.91|13067.91|13138.65|13058.65|10
1722833570000|2024-08-05 04:52:50|13138.79|13058.79|13139.84|13059.84|13141.12|13061.12|13138.79|13058.79|10
1722833580000|2024-08-05 04:53:00|13138.41|13058.41|13135.63|13055.63|13138.61|13058.61|13134.91|13054.91|10
1722833590000|2024-08-05 04:53:10|13136|13056|13125.79|13045.79|13136.14|13056.14|13125.78|13045.78|10
1722833600000|2024-08-05 04:53:20|13125.17|13045.17|13116.03|13036.03|13125.17|13045.17|13116.03|13036.03|10
1722833610000|2024-08-05 04:53:30|13115.97|13035.97|13095.43|13015.43|13115.97|13035.97|13091.99|13011.99|10
1722833620000|2024-08-05 04:53:40|13091.33|13011.33|13089.93|13009.93|13091.33|13011.33|13086.29|13006.29|10
1722833630000|2024-08-05 04:53:50|13091.32|13011.32|13099.94|13019.94|13100.25|13020.25|13091.32|13011.32|10
1722833640000|2024-08-05 04:54:00|13101|13021|13105.92|13025.92|13105.92|13025.92|13100.53|13020.53|10
1722833650000|2024-08-05 04:54:10|13107.42|13027.42|13106.64|13026.64|13109.73|13029.73|13106.64|13026.64|10
1722833660000|2024-08-05 04:54:20|13105.51|13025.51|13102.07|13022.07|13105.51|13025.51|13101.46|13021.46|10
1722833670000|2024-08-05 04:54:30|13101.82|13021.82|13101.9|13021.9|13102.45|13022.45|13101.76|13021.76|10
1722833680000|2024-08-05 04:54:40|13102.29|13022.29|13099.03|13019.03|13102.29|13022.29|13098.69|13018.69|10
1722833690000|2024-08-05 04:54:50|13098.1|13018.1|13093.19|13013.19|13098.1|13018.1|13093.19|13013.19|10
1722833700000|2024-08-05 04:55:00|13092.48|13012.48|13094.95|13014.95|13094.95|13014.95|13090.09|13010.09|10
1722833710000|2024-08-05 04:55:10|13093.77|13013.77|13094.23|13014.23|13094.61|13014.61|13090.6|13010.6|10
1722833720000|2024-08-05 04:55:20|13093.65|13013.65|13089.85|13009.85|13094.46|13014.46|13089.85|13009.85|10
1722833730000|2024-08-05 04:55:30|13087.47|13007.47|13080.14|13000.14|13087.47|13007.47|13079.56|12999.56|10
1722833740000|2024-08-05 04:55:40|13083.04|13003.04|13092.24|13012.24|13092.24|13012.24|13083.04|13003.04|10
1722833750000|2024-08-05 04:55:50|13092.67|13012.67|13097.49|13017.49|13097.5|13017.5|13092.67|13012.67|10
1722833760000|2024-08-05 04:56:00|13097.1|13017.1|13103.65|13023.65|13103.65|13023.65|13096.79|13016.79|10
1722833770000|2024-08-05 04:56:10|13105.46|13025.46|13113.85|13033.85|13113.85|13033.85|13105.46|13025.46|10
1722833780000|2024-08-05 04:56:20|13115.17|13035.17|13124.61|13044.61|13125.86|13045.86|13115.17|13035.17|10
1722833790000|2024-08-05 04:56:30|13123.86|13043.86|13119.65|13039.65|13123.86|13043.86|13119.37|13039.37|10
1722833800000|2024-08-05 04:56:40|13119.26|13039.26|13121.68|13041.68|13121.68|13041.68|13119.26|13039.26|10
1722833810000|2024-08-05 04:56:50|13121.31|13041.31|13121.87|13041.87|13121.87|13041.87|13120.52|13040.52|10
1722833820000|2024-08-05 04:57:00|13121.51|13041.51|13120.43|13040.43|13122.43|13042.43|13119.83|13039.83|10
1722833830000|2024-08-05 04:57:10|13119.07|13039.07|13119.47|13039.47|13119.47|13039.47|13117.46|13037.46|10
1722833840000|2024-08-05 04:57:20|13119.77|13039.77|13130.25|13050.25|13130.25|13050.25|13119.77|13039.77|10
1722833850000|2024-08-05 04:57:30|13131.12|13051.12|13138.09|13058.09|13138.09|13058.09|13131.12|13051.12|10
1722833860000|2024-08-05 04:57:40|13136.99|13056.99|13131.85|13051.85|13138.27|13058.27|13131.49|13051.49|10
1722833870000|2024-08-05 04:57:50|13130.79|13050.79|13125.56|13045.56|13130.79|13050.79|13125.12|13045.12|10
1722833880000|2024-08-05 04:58:00|13124.6|13044.6|13114.62|13034.62|13124.69|13044.69|13114.62|13034.62|10
1722833890000|2024-08-05 04:58:10|13114.34|13034.34|13108.7|13028.7|13114.34|13034.34|13107.43|13027.43|10
1722833900000|2024-08-05 04:58:20|13108.31|13028.31|13106.98|13026.98|13108.31|13028.31|13106.37|13026.37|10
1722833910000|2024-08-05 04:58:30|13106|13026|13114.56|13034.56|13114.56|13034.56|13106|13026|10
1722833920000|2024-08-05 04:58:40|13114.22|13034.22|13114.6|13034.6|13116.46|13036.46|13113.53|13033.53|10
1722833930000|2024-08-05 04:58:50|13116|13036|13119.15|13039.15|13119.45|13039.45|13116|13036|10
1722833940000|2024-08-05 04:59:00|13119.29|13039.29|13112.57|13032.57|13119.29|13039.29|13112.57|13032.57|10
1722833950000|2024-08-05 04:59:10|13111.43|13031.43|13103.25|13023.25|13111.61|13031.61|13102.74|13022.74|10
1722833960000|2024-08-05 04:59:20|13102.88|13022.88|13101.16|13021.16|13102.88|13022.88|13099.2|13019.2|10
1722833970000|2024-08-05 04:59:30|13101.38|13021.38|13099.09|13019.09|13101.38|13021.38|13099.09|13019.09|10
1722833980000|2024-08-05 04:59:40|13098.3|13018.3|13099.96|13019.96|13100.49|13020.49|13098.01|13018.01|9
1722833990000|2024-08-05 04:59:50|13099.68|13019.68|13099.96|13019.96|13099.98|13019.98|13099.03|13019.03|10
1722834000000|2024-08-05 05:00:00|13100.85|13020.85|13102.14|13022.14|13103.17|13023.17|13100.32|13020.32|10
1722834010000|2024-08-05 05:00:10|13102.99|13022.99|13094.3|13014.3|13102.99|13022.99|13094.09|13014.09|10
1722834020000|2024-08-05 05:00:20|13094.52|13014.52|13092.42|13012.42|13094.52|13014.52|13091.48|13011.48|10
1722834030000|2024-08-05 05:00:30|13092.7|13012.7|13090.12|13010.12|13092.7|13012.7|13089.52|13009.52|10
1722834040000|2024-08-05 05:00:40|13090.86|13010.86|13093|13013|13093|13013|13090.52|13010.52|10
1722834050000|2024-08-05 05:00:50|13093.07|13013.07|13095.6|13015.6|13095.83|13015.83|13093.07|13013.07|10
1722834060000|2024-08-05 05:01:00|13096.26|13016.26|13084.13|13004.13|13096.26|13016.26|13084.13|13004.13|10
1722834070000|2024-08-05 05:01:10|13083.09|13003.09|13069.36|12989.36|13083.09|13003.09|13069.36|12989.36|10
1722834080000|2024-08-05 05:01:20|13067.64|12987.64|13062.23|12982.23|13067.87|12987.87|13062.23|12982.23|10
1722834090000|2024-08-05 05:01:30|13062.47|12982.47|13055.01|12975.01|13062.48|12982.48|13055.01|12975.01|10
1722834100000|2024-08-05 05:01:40|13055.67|12975.67|13053.27|12973.27|13055.67|12975.67|13052.06|12972.06|9
1722834110000|2024-08-05 05:01:50|13052.77|12972.77|13055.24|12975.24|13056.62|12976.62|13052.77|12972.77|10
1722834120000|2024-08-05 05:02:00|13055.49|12975.49|13049|12969|13055.6|12975.6|13049|12969|10
1722834130000|2024-08-05 05:02:10|13046.18|12966.18|13042.41|12962.41|13046.18|12966.18|13042.38|12962.38|10
1722834140000|2024-08-05 05:02:20|13042.24|12962.24|13032.6|12952.6|13042.24|12962.24|13032.6|12952.6|10
1722834150000|2024-08-05 05:02:30|13032.68|12952.68|13024.7|12944.7|13032.68|12952.68|13023.01|12943.01|10
1722834160000|2024-08-05 05:02:40|13022.82|12942.82|13027.03|12947.03|13027.21|12947.21|13022.82|12942.82|10
1722834170000|2024-08-05 05:02:50|13028.08|12948.08|13021.49|12941.49|13028.08|12948.08|13021.35|12941.35|10
1722834180000|2024-08-05 05:03:00|13021.01|12941.01|13021.09|12941.09|13021.68|12941.68|13019.67|12939.67|10
1722834190000|2024-08-05 05:03:10|13023.43|12943.43|13012.29|12932.29|13023.43|12943.43|13012.29|12932.29|10
1722834200000|2024-08-05 05:03:20|13012.37|12932.37|13007.29|12927.29|13012.37|12932.37|13006.19|12926.19|10
1722834210000|2024-08-05 05:03:30|13007.44|12927.44|13001.8|12921.8|13007.44|12927.44|13001.8|12921.8|10
1722834220000|2024-08-05 05:03:40|13000.32|12920.32|12988.84|12908.84|13000.43|12920.43|12988.84|12908.84|10
1722834230000|2024-08-05 05:03:50|12987.89|12907.89|12985.77|12905.77|12987.89|12907.89|12983.39|12903.39|10
1722834240000|2024-08-05 05:04:00|12985.16|12905.16|12988.73|12908.73|12988.89|12908.89|12985.16|12905.16|10
1722834250000|2024-08-05 05:04:10|12988.78|12908.78|12992.68|12912.68|12995.21|12915.21|12988.78|12908.78|9
1722834260000|2024-08-05 05:04:20|12993.95|12913.95|12991.48|12911.48|12995.73|12915.73|12991.48|12911.48|10
1722834270000|2024-08-05 05:04:30|12989.13|12909.13|12979.36|12899.36|12989.13|12909.13|12979.36|12899.36|10
1722834280000|2024-08-05 05:04:40|12978.43|12898.43|12957.9|12877.9|12978.43|12898.43|12957.9|12877.9|10
1722834290000|2024-08-05 05:04:50|12958.28|12878.28|12948.72|12868.72|12958.28|12878.28|12948.72|12868.72|10
1722834300000|2024-08-05 05:05:00|12947.97|12867.97|12961.84|12881.84|12961.84|12881.84|12947.97|12867.97|10
1722834310000|2024-08-05 05:05:10|12963.98|12883.98|12973.88|12893.88|12973.88|12893.88|12963.98|12883.98|10
1722834320000|2024-08-05 05:05:20|12975.01|12895.01|12994.67|12914.67|12994.67|12914.67|12975.01|12895.01|10
1722834330000|2024-08-05 05:05:30|12995.94|12915.94|13008.33|12928.33|13008.33|12928.33|12995.94|12915.94|10
1722834340000|2024-08-05 05:05:40|13008.32|12928.32|13010.92|12930.92|13014.04|12934.04|13008.32|12928.32|10
1722834350000|2024-08-05 05:05:50|13010.4|12930.4|13007.9|12927.9|13011.58|12931.58|13007.66|12927.66|10
1722834360000|2024-08-05 05:06:00|13007.94|12927.94|12987.45|12907.45|13007.94|12927.94|12987.45|12907.45|10
1722834370000|2024-08-05 05:06:10|12987.19|12907.19|12981.98|12901.98|12987.19|12907.19|12981.98|12901.98|10
1722834380000|2024-08-05 05:06:20|12982.24|12902.24|12981.16|12901.16|12983.56|12903.56|12981.16|12901.16|10
1722834390000|2024-08-05 05:06:30|12982.52|12902.52|12970.99|12890.99|12982.52|12902.52|12970.99|12890.99|10
1722834400000|2024-08-05 05:06:40|12970.45|12890.45|12965.02|12885.02|12970.45|12890.45|12965.02|12885.02|10
1722834410000|2024-08-05 05:06:50|12964.89|12884.89|12958.74|12878.74|12964.89|12884.89|12958.74|12878.74|10
1722834420000|2024-08-05 05:07:00|12958.53|12878.53|12944.35|12864.35|12958.53|12878.53|12944.35|12864.35|10
1722834430000|2024-08-05 05:07:10|12943.98|12863.98|12946.85|12866.85|12946.95|12866.95|12943.98|12863.98|10
1722834440000|2024-08-05 05:07:20|12946.66|12866.66|12942.76|12862.76|12948.68|12868.68|12942.76|12862.76|10
1722834450000|2024-08-05 05:07:30|12942.72|12862.72|12922.33|12842.33|12942.72|12862.72|12922.33|12842.33|10
1722834460000|2024-08-05 05:07:40|12921.97|12841.97|12918.42|12838.42|12921.97|12841.97|12917.38|12837.38|10
1722834470000|2024-08-05 05:07:50|12917.32|12837.32|12912.73|12832.73|12917.32|12837.32|12912.73|12832.73|10
1722834480000|2024-08-05 05:08:00|12912.69|12832.69|12927.54|12847.54|12927.54|12847.54|12912.69|12832.69|10
1722834490000|2024-08-05 05:08:10|12928.39|12848.39|12924.12|12844.12|12933.99|12853.99|12924.12|12844.12|10
1722834500000|2024-08-05 05:08:20|12922.56|12842.56|12913.29|12833.29|12922.56|12842.56|12912.55|12832.55|10
1722834510000|2024-08-05 05:08:30|12912.86|12832.86|12909.91|12829.91|12912.86|12832.86|12906.78|12826.78|10
1722834520000|2024-08-05 05:08:40|12911.64|12831.64|12902.73|12822.73|12911.64|12831.64|12902.37|12822.37|10
1722834530000|2024-08-05 05:08:50|12901.16|12821.16|12883.57|12803.57|12901.43|12821.43|12883.57|12803.57|10
1722834540000|2024-08-05 05:09:00|12884.3|12804.3|12874.34|12794.34|12884.3|12804.3|12872.43|12792.43|10
1722834550000|2024-08-05 05:09:10|12873.72|12793.72|12874.84|12794.84|12874.84|12794.84|12872.15|12792.15|10
1722834560000|2024-08-05 05:09:20|12873.77|12793.77|12879.72|12799.72|12879.72|12799.72|12873.77|12793.77|10
1722834570000|2024-08-05 05:09:30|12879.05|12799.05|12880.73|12800.73|12881.31|12801.31|12878.73|12798.73|10
1722834580000|2024-08-05 05:09:40|12880.23|12800.23|12882.38|12802.38|12885.37|12805.37|12880.23|12800.23|10
1722834590000|2024-08-05 05:09:50|12882.46|12802.46|12880.29|12800.29|12883.21|12803.21|12880.29|12800.29|10
1722834600000|2024-08-05 05:10:00|12879.77|12799.77|12875.07|12795.07|12879.79|12799.79|12875.07|12795.07|10
1722834610000|2024-08-05 05:10:10|12873.77|12793.77|12870.63|12790.63|12874.86|12794.86|12870.63|12790.63|10
1722834620000|2024-08-05 05:10:20|12870.75|12790.75|12860|12780|12870.75|12790.75|12860|12780|10
1722834630000|2024-08-05 05:10:30|12857.59|12777.59|12838.75|12758.75|12857.59|12777.59|12838.75|12758.75|10
1722834640000|2024-08-05 05:10:40|12838.54|12758.54|12799.1|12719.1|12838.54|12758.54|12799.1|12719.1|10
1722834650000|2024-08-05 05:10:50|12800.02|12720.02|12787.36|12707.36|12800.02|12720.02|12786.65|12706.65|10
1722834660000|2024-08-05 05:11:00|12789.4|12709.4|12794.42|12714.42|12794.42|12714.42|12787.21|12707.21|10
1722834670000|2024-08-05 05:11:10|12798.64|12718.64|12799.37|12719.37|12799.77|12719.77|12797.06|12717.06|10
1722834680000|2024-08-05 05:11:20|12802.53|12722.53|12805.33|12725.33|12808.43|12728.43|12802.53|12722.53|10
1722834690000|2024-08-05 05:11:30|12805.18|12725.18|12802.68|12722.68|12808.56|12728.56|12802.68|12722.68|10
1722834700000|2024-08-05 05:11:40|12801.5|12721.5|12790.96|12710.96|12801.5|12721.5|12790.96|12710.96|10
1722834710000|2024-08-05 05:11:50|12790.99|12710.99|12784.05|12704.05|12792.27|12712.27|12783.39|12703.39|10
1722834720000|2024-08-05 05:12:00|12784.84|12704.84|12785.49|12705.49|12786.98|12706.98|12780.97|12700.97|10
1722834730000|2024-08-05 05:12:10|12786.99|12706.99|12781.03|12701.03|12786.99|12706.99|12780.91|12700.91|10
1722834740000|2024-08-05 05:12:20|12782.11|12702.11|12768.99|12688.99|12783.29|12703.29|12768.99|12688.99|10
1722834750000|2024-08-05 05:12:30|12762.15|12682.15|12754.37|12674.37|12762.15|12682.15|12752.98|12672.98|10
1722834760000|2024-08-05 05:12:40|12753.44|12673.44|12742.55|12662.55|12753.69|12673.69|12741.84|12661.84|10
1722834770000|2024-08-05 05:12:50|12743.75|12663.75|12724.3|12644.3|12743.75|12663.75|12724.3|12644.3|10
1722834780000|2024-08-05 05:13:00|12719.92|12639.92|12682.49|12602.49|12719.92|12639.92|12682.49|12602.49|10
1722834790000|2024-08-05 05:13:10|12677.94|12597.94|12679.81|12599.81|12682.1|12602.1|12677.94|12597.94|10
1722834800000|2024-08-05 05:13:20|12677.09|12597.09|12676.34|12596.34|12677.23|12597.23|12663.32|12583.32|10
1722834810000|2024-08-05 05:13:30|12677.45|12597.45|12705.56|12625.56|12705.56|12625.56|12677.45|12597.45|10
1722834820000|2024-08-05 05:13:40|12707.81|12627.81|12731.22|12651.22|12731.22|12651.22|12707.81|12627.81|10
1722834830000|2024-08-05 05:13:50|12735.6|12655.6|12758.51|12678.51|12758.51|12678.51|12735.6|12655.6|10
1722834840000|2024-08-05 05:14:00|12760.71|12680.71|12796.74|12716.74|12796.74|12716.74|12759.82|12679.82|10
1722834850000|2024-08-05 05:14:10|12797.03|12717.03|12835|12755|12835|12755|12797.03|12717.03|10
1722834860000|2024-08-05 05:14:20|12837.02|12757.02|12849.49|12769.49|12849.49|12769.49|12837.02|12757.02|10
1722834870000|2024-08-05 05:14:30|12847.47|12767.47|12826.93|12746.93|12847.47|12767.47|12826.93|12746.93|10
1722834880000|2024-08-05 05:14:40|12819.76|12739.76|12816.19|12736.19|12819.76|12739.76|12815.2|12735.2|10
1722834890000|2024-08-05 05:14:50|12814.8|12734.8|12806.67|12726.67|12815.02|12735.02|12806.67|12726.67|10
1722834900000|2024-08-05 05:15:00|12807.94|12727.94|12800.29|12720.29|12807.94|12727.94|12800.29|12720.29|10
1722834910000|2024-08-05 05:15:10|12801.08|12721.08|12815.92|12735.92|12815.92|12735.92|12800.43|12720.43|10
1722834920000|2024-08-05 05:15:20|12818.44|12738.44|12850.82|12770.82|12850.82|12770.82|12818.44|12738.44|10
1722834930000|2024-08-05 05:15:30|12855.14|12775.14|12863.95|12783.95|12864.97|12784.97|12855.14|12775.14|10
1722834940000|2024-08-05 05:15:40|12865.23|12785.23|12866.02|12786.02|12868.28|12788.28|12865.23|12785.23|10
1722834950000|2024-08-05 05:15:50|12866.22|12786.22|12854.68|12774.68|12866.73|12786.73|12854.68|12774.68|10
1722834960000|2024-08-05 05:16:00|12853.97|12773.97|12827.38|12747.38|12853.97|12773.97|12827.38|12747.38|10
1722834970000|2024-08-05 05:16:10|12826|12746|12822.07|12742.07|12826|12746|12819.65|12739.65|10
1722834980000|2024-08-05 05:16:20|12820.27|12740.27|12810.53|12730.53|12820.31|12740.31|12810.04|12730.04|10
1722834990000|2024-08-05 05:16:30|12810.17|12730.17|12811.82|12731.82|12811.82|12731.82|12808.92|12728.92|10
1722835000000|2024-08-05 05:16:40|12812.13|12732.13|12820.31|12740.31|12820.31|12740.31|12811.9|12731.9|10
1722835010000|2024-08-05 05:16:50|12819.89|12739.89|12819.47|12739.47|12821.9|12741.9|12817.92|12737.92|10
1722835020000|2024-08-05 05:17:00|12819.84|12739.84|12806.82|12726.82|12819.84|12739.84|12806.82|12726.82|10
1722835030000|2024-08-05 05:17:10|12806.27|12726.27|12788.93|12708.93|12806.27|12726.27|12788.93|12708.93|10
1722835040000|2024-08-05 05:17:20|12787.46|12707.46|12760.81|12680.81|12787.46|12707.46|12760.81|12680.81|10
1722835050000|2024-08-05 05:17:30|12759.98|12679.98|12768.38|12688.38|12768.38|12688.38|12758.66|12678.66|10
1722835060000|2024-08-05 05:17:40|12765.73|12685.73|12751.25|12671.25|12765.73|12685.73|12751.25|12671.25|10
1722835070000|2024-08-05 05:17:50|12750.41|12670.41|12751.06|12671.06|12751.06|12671.06|12745.27|12665.27|9
1722835080000|2024-08-05 05:18:00|12750|12670|12745.07|12665.07|12750.57|12670.57|12745.07|12665.07|10
1722835090000|2024-08-05 05:18:10|12745.22|12665.22|12748.97|12668.97|12748.97|12668.97|12742.56|12662.56|10
1722835100000|2024-08-05 05:18:20|12748.68|12668.68|12773.51|12693.51|12773.51|12693.51|12748.68|12668.68|10
1722835110000|2024-08-05 05:18:30|12774.47|12694.47|12765.82|12685.82|12774.47|12694.47|12765.82|12685.82|10
1722835120000|2024-08-05 05:18:40|12765.31|12685.31|12771.64|12691.64|12772.66|12692.66|12762.64|12682.64|10
1722835130000|2024-08-05 05:18:50|12771.24|12691.24|12776.6|12696.6|12777.42|12697.42|12771.24|12691.24|10
1722835140000|2024-08-05 05:19:00|12777.54|12697.54|12791.16|12711.16|12791.16|12711.16|12777.54|12697.54|10
1722835150000|2024-08-05 05:19:10|12793.34|12713.34|12807.57|12727.57|12807.57|12727.57|12793.34|12713.34|10
1722835160000|2024-08-05 05:19:20|12805.12|12725.12|12792.54|12712.54|12805.12|12725.12|12792.54|12712.54|10
1722835170000|2024-08-05 05:19:30|12792.25|12712.25|12778.99|12698.99|12792.38|12712.38|12778.99|12698.99|10
1722835180000|2024-08-05 05:19:40|12778.17|12698.17|12777.42|12697.42|12778.17|12698.17|12776.55|12696.55|10
1722835190000|2024-08-05 05:19:50|12776.21|12696.21|12768.18|12688.18|12776.21|12696.21|12768.14|12688.14|10
1722835200000|2024-08-05 05:20:00|12769.91|12689.91|12780.01|12700.01|12780.01|12700.01|12769.79|12689.79|10
1722835210000|2024-08-05 05:20:10|12782.98|12702.98|12801.91|12721.91|12801.91|12721.91|12782.98|12702.98|10
1722835220000|2024-08-05 05:20:20|12802.05|12722.05|12789.04|12709.04|12802.05|12722.05|12789.04|12709.04|10
1722835230000|2024-08-05 05:20:30|12788|12708|12798.81|12718.81|12798.81|12718.81|12787.72|12707.72|10
1722835240000|2024-08-05 05:20:40|12798.99|12718.99|12815.21|12735.21|12815.32|12735.32|12798.99|12718.99|10
1722835250000|2024-08-05 05:20:50|12814.78|12734.78|12806.86|12726.86|12814.78|12734.78|12806.86|12726.86|10
1722835260000|2024-08-05 05:21:00|12808.33|12728.33|12805.1|12725.1|12808.33|12728.33|12802.95|12722.95|10
1722835270000|2024-08-05 05:21:10|12807.1|12727.1|12822.1|12742.1|12822.84|12742.84|12807.1|12727.1|10
1722835280000|2024-08-05 05:21:20|12823.49|12743.49|12848.65|12768.65|12848.65|12768.65|12823.49|12743.49|10
1722835290000|2024-08-05 05:21:30|12857.95|12777.95|12872.87|12792.87|12873.13|12793.13|12857.95|12777.95|10
1722835300000|2024-08-05 05:21:40|12873.93|12793.93|12879.38|12799.38|12879.85|12799.85|12873.93|12793.93|10
1722835310000|2024-08-05 05:21:50|12875.41|12795.41|12879.99|12799.99|12879.99|12799.99|12874.42|12794.42|10
1722835320000|2024-08-05 05:22:00|12879.1|12799.1|12875.06|12795.06|12881.4|12801.4|12875.06|12795.06|10
1722835330000|2024-08-05 05:22:10|12874.11|12794.11|12862.8|12782.8|12874.11|12794.11|12862.66|12782.66|10
1722835340000|2024-08-05 05:22:20|12862.61|12782.61|12879|12799|12879|12799|12862.61|12782.61|10
1722835350000|2024-08-05 05:22:30|12879.71|12799.71|12898.72|12818.72|12898.72|12818.72|12879.71|12799.71|9
1722835360000|2024-08-05 05:22:40|12899.42|12819.42|12924.27|12844.27|12924.27|12844.27|12899.36|12819.36|10
1722835370000|2024-08-05 05:22:50|12926.34|12846.34|12921.64|12841.64|12926.34|12846.34|12921.64|12841.64|10
1722835380000|2024-08-05 05:23:00|12918.43|12838.43|12913.98|12833.98|12920.32|12840.32|12912.83|12832.83|10
1722835390000|2024-08-05 05:23:10|12918.31|12838.31|12924.39|12844.39|12927.8|12847.8|12918.31|12838.31|10
1722835400000|2024-08-05 05:23:20|12924.24|12844.24|12923.26|12843.26|12925.09|12845.09|12922.18|12842.18|10
1722835410000|2024-08-05 05:23:30|12923.19|12843.19|12944.7|12864.7|12944.7|12864.7|12922.84|12842.84|10
1722835420000|2024-08-05 05:23:40|12948.57|12868.57|12979.53|12899.53|12979.53|12899.53|12947.91|12867.91|10
1722835430000|2024-08-05 05:23:50|12979.72|12899.72|12985.11|12905.11|12985.11|12905.11|12976.65|12896.65|10
1722835440000|2024-08-05 05:24:00|12990.2|12910.2|12983.33|12903.33|12990.92|12910.92|12983.06|12903.06|10
1722835450000|2024-08-05 05:24:10|12981.19|12901.19|12979.4|12899.4|12981.19|12901.19|12976.66|12896.66|10
1722835460000|2024-08-05 05:24:20|12976.69|12896.69|12981.07|12901.07|12981.07|12901.07|12973.13|12893.13|10
1722835470000|2024-08-05 05:24:30|12982.31|12902.31|12987.89|12907.89|12989.68|12909.68|12981.52|12901.52|10
1722835480000|2024-08-05 05:24:40|12988.15|12908.15|12986.76|12906.76|12991.11|12911.11|12986.76|12906.76|10
1722835490000|2024-08-05 05:24:50|12984.31|12904.31|12985.51|12905.51|12985.51|12905.51|12981.55|12901.55|10
1722835500000|2024-08-05 05:25:00|12984.8|12904.8|12984.87|12904.87|12988.37|12908.37|12984.37|12904.37|10
1722835510000|2024-08-05 05:25:10|12984.32|12904.32|12978.15|12898.15|12984.62|12904.62|12977.14|12897.14|10
1722835520000|2024-08-05 05:25:20|12979.46|12899.46|12989.51|12909.51|12989.51|12909.51|12979.46|12899.46|10
1722835530000|2024-08-05 05:25:30|12992.66|12912.66|12988.65|12908.65|12992.66|12912.66|12984.8|12904.8|10
1722835540000|2024-08-05 05:25:40|12986.92|12906.92|12979.14|12899.14|12986.92|12906.92|12979.14|12899.14|10
1722835550000|2024-08-05 05:25:50|12976.98|12896.98|12980.31|12900.31|12980.31|12900.31|12976.64|12896.64|10
1722835560000|2024-08-05 05:26:00|12980.24|12900.24|13000.85|12920.85|13000.85|12920.85|12979.69|12899.69|10
1722835570000|2024-08-05 05:26:10|13004.47|12924.47|13039.26|12959.26|13039.26|12959.26|13004.47|12924.47|10
1722835580000|2024-08-05 05:26:20|13044.43|12964.43|13052.82|12972.82|13053.38|12973.38|13044.12|12964.12|10
1722835590000|2024-08-05 05:26:30|13054.15|12974.15|13051.33|12971.33|13057.71|12977.71|13051.33|12971.33|10
1722835600000|2024-08-05 05:26:40|13051.18|12971.18|13055.91|12975.91|13056.19|12976.19|13051.18|12971.18|10
1722835610000|2024-08-05 05:26:50|13056.1|12976.1|13053.85|12973.85|13056.1|12976.1|13050.8|12970.8|10
1722835620000|2024-08-05 05:27:00|13051.45|12971.45|13055.97|12975.97|13056.17|12976.17|13048.74|12968.74|10
1722835630000|2024-08-05 05:27:10|13055.01|12975.01|13062.48|12982.48|13062.48|12982.48|13052.12|12972.12|10
1722835640000|2024-08-05 05:27:20|13063.69|12983.69|13069.18|12989.18|13070.18|12990.18|13063.69|12983.69|10
1722835650000|2024-08-05 05:27:30|13074.13|12994.13|13072.17|12992.17|13075.92|12995.92|13072.17|12992.17|10
1722835660000|2024-08-05 05:27:40|13072.49|12992.49|13070|12990|13074.19|12994.19|13070|12990|10
1722835670000|2024-08-05 05:27:50|13070.41|12990.41|13084.92|13004.92|13084.92|13004.92|13070.4|12990.4|10
1722835680000|2024-08-05 05:28:00|13083.04|13003.04|13092.74|13012.74|13092.74|13012.74|13083.04|13003.04|10
1722835690000|2024-08-05 05:28:10|13092|13012|13077.72|12997.72|13092|13012|13077.72|12997.72|10
1722835700000|2024-08-05 05:28:20|13077.32|12997.32|13076.87|12996.87|13077.32|12997.32|13074.79|12994.79|10
1722835710000|2024-08-05 05:28:30|13078.21|12998.21|13083.73|13003.73|13083.73|13003.73|13075.11|12995.11|10
1722835720000|2024-08-05 05:28:40|13085.25|13005.25|13085.86|13005.86|13088.21|13008.21|13085.25|13005.25|10
1722835730000|2024-08-05 05:28:50|13085.43|13005.43|13089.34|13009.34|13089.34|13009.34|13084.64|13004.64|10
1722835740000|2024-08-05 05:29:00|13088.96|13008.96|13088.41|13008.41|13091.49|13011.49|13088.41|13008.41|10
1722835750000|2024-08-05 05:29:10|13086.73|13006.73|13086.62|13006.62|13086.73|13006.73|13082.33|13002.33|10
1722835760000|2024-08-05 05:29:20|13085.31|13005.31|13081.14|13001.14|13085.43|13005.43|13081.14|13001.14|10
1722835770000|2024-08-05 05:29:30|13078.13|12998.13|13069.85|12989.85|13078.13|12998.13|13068.25|12988.25|10
1722835780000|2024-08-05 05:29:40|13070.24|12990.24|13055.09|12975.09|13070.24|12990.24|13055.09|12975.09|10
1722835790000|2024-08-05 05:29:50|13053.57|12973.57|13047.14|12967.14|13053.57|12973.57|13046.95|12966.95|10
1722835800000|2024-08-05 05:30:00|13047.66|12967.66|13044.07|12964.07|13049.47|12969.47|13044.07|12964.07|10
1722835810000|2024-08-05 05:30:10|13043|12963|13028.55|12948.55|13043|12963|13028.55|12948.55|10
1722835820000|2024-08-05 05:30:20|13025.83|12945.83|13041.98|12961.98|13041.98|12961.98|13025.83|12945.83|10
1722835830000|2024-08-05 05:30:30|13043.68|12963.68|13057.09|12977.09|13057.46|12977.46|13043.68|12963.68|10
1722835840000|2024-08-05 05:30:40|13058.6|12978.6|13067.77|12987.77|13067.77|12987.77|13058.6|12978.6|10
1722835850000|2024-08-05 05:30:50|13068.1|12988.1|13078.31|12998.31|13078.31|12998.31|13068.03|12988.03|10
1722835860000|2024-08-05 05:31:00|13077.39|12997.39|13076.44|12996.44|13077.84|12997.84|13074.91|12994.91|10
1722835870000|2024-08-05 05:31:10|13079|12999|13102.8|13022.8|13102.8|13022.8|13079|12999|10
1722835880000|2024-08-05 05:31:20|13102.34|13022.34|13093.65|13013.65|13102.34|13022.34|13093.65|13013.65|10
1722835890000|2024-08-05 05:31:30|13093.11|13013.11|13084.31|13004.31|13093.11|13013.11|13080.35|13000.35|10
1722835900000|2024-08-05 05:31:40|13085.12|13005.12|13099.2|13019.2|13099.71|13019.71|13085.12|13005.12|10
1722835910000|2024-08-05 05:31:50|13099.11|13019.11|13100.02|13020.02|13103.96|13023.96|13099.11|13019.11|10
1722835920000|2024-08-05 05:32:00|13099.89|13019.89|13093.27|13013.27|13099.89|13019.89|13093.27|13013.27|10
1722835930000|2024-08-05 05:32:10|13089.6|13009.6|13096.09|13016.09|13096.46|13016.46|13088.63|13008.63|10
1722835940000|2024-08-05 05:32:20|13097.29|13017.29|13102.89|13022.89|13102.89|13022.89|13097.19|13017.19|10
1722835950000|2024-08-05 05:32:30|13101.96|13021.96|13105.63|13025.63|13105.63|13025.63|13100.71|13020.71|10
1722835960000|2024-08-05 05:32:40|13105.1|13025.1|13107.55|13027.55|13108.27|13028.27|13104.86|13024.86|10
1722835970000|2024-08-05 05:32:50|13106.03|13026.03|13113.56|13033.56|13113.56|13033.56|13105.77|13025.77|10
1722835980000|2024-08-05 05:33:00|13113.42|13033.42|13130.31|13050.31|13130.31|13050.31|13113.42|13033.42|10
1722835990000|2024-08-05 05:33:10|13132.03|13052.03|13138.89|13058.89|13146.33|13066.33|13132.03|13052.03|10
1722836000000|2024-08-05 05:33:20|13137.4|13057.4|13144.93|13064.93|13144.93|13064.93|13137.4|13057.4|10
1722836010000|2024-08-05 05:33:30|13144.53|13064.53|13148.19|13068.19|13148.19|13068.19|13144.53|13064.53|10
1722836020000|2024-08-05 05:33:40|13148.39|13068.39|13151.09|13071.09|13151.09|13071.09|13148.32|13068.32|10
1722836030000|2024-08-05 05:33:50|13151.48|13071.48|13150.4|13070.4|13152.65|13072.65|13149.74|13069.74|10
1722836040000|2024-08-05 05:34:00|13151.65|13071.65|13150.25|13070.25|13158.19|13078.19|13150.25|13070.25|10
1722836050000|2024-08-05 05:34:10|13148.96|13068.96|13141.59|13061.59|13150.31|13070.31|13140.9|13060.9|10
1722836060000|2024-08-05 05:34:20|13138.01|13058.01|13136.34|13056.34|13139.06|13059.06|13135.1|13055.1|10
1722836070000|2024-08-05 05:34:30|13138.01|13058.01|13139.64|13059.64|13139.85|13059.85|13138.01|13058.01|10
1722836080000|2024-08-05 05:34:40|13139.6|13059.6|13145.57|13065.57|13145.57|13065.57|13139.52|13059.52|10
1722836090000|2024-08-05 05:34:50|13147.56|13067.56|13149.13|13069.13|13150.58|13070.58|13147.56|13067.56|10
1722836100000|2024-08-05 05:35:00|13149.43|13069.43|13138.31|13058.31|13149.43|13069.43|13138.31|13058.31|10
1722836110000|2024-08-05 05:35:10|13137.45|13057.45|13125.79|13045.79|13137.45|13057.45|13125.79|13045.79|10
1722836120000|2024-08-05 05:35:20|13123.07|13043.07|13118.16|13038.16|13124.3|13044.3|13117.77|13037.77|10
1722836130000|2024-08-05 05:35:30|13118.43|13038.43|13120.82|13040.82|13121.99|13041.99|13118.43|13038.43|10
1722836140000|2024-08-05 05:35:40|13120.39|13040.39|13119.59|13039.59|13121.63|13041.63|13118.88|13038.88|10
1722836150000|2024-08-05 05:35:50|13119.97|13039.97|13117.22|13037.22|13120.05|13040.05|13116.7|13036.7|10
1722836160000|2024-08-05 05:36:00|13115.01|13035.01|13108.6|13028.6|13115.01|13035.01|13108.41|13028.41|10
1722836170000|2024-08-05 05:36:10|13108.92|13028.92|13103.01|13023.01|13108.92|13028.92|13103.01|13023.01|10
1722836180000|2024-08-05 05:36:20|13102.1|13022.1|13108.65|13028.65|13108.65|13028.65|13100.38|13020.38|10
1722836190000|2024-08-05 05:36:30|13108.61|13028.61|13110.59|13030.59|13114.96|13034.96|13108.61|13028.61|10
1722836200000|2024-08-05 05:36:40|13109.75|13029.75|13101.26|13021.26|13109.75|13029.75|13101.26|13021.26|10
1722836210000|2024-08-05 05:36:50|13101.08|13021.08|13096.41|13016.41|13101.08|13021.08|13096.41|13016.41|10
1722836220000|2024-08-05 05:37:00|13095.27|13015.27|13075.29|12995.29|13095.27|13015.27|13075.29|12995.29|10
1722836230000|2024-08-05 05:37:10|13074.49|12994.49|13074.33|12994.33|13075.56|12995.56|13071.87|12991.87|10
1722836240000|2024-08-05 05:37:20|13077.08|12997.08|13084.52|13004.52|13084.52|13004.52|13077.08|12997.08|10
1722836250000|2024-08-05 05:37:30|13084.46|13004.46|13083.62|13003.62|13084.54|13004.54|13082.76|13002.76|10
1722836260000|2024-08-05 05:37:40|13082.9|13002.9|13077.22|12997.22|13082.9|13002.9|13077.21|12997.21|10
1722836270000|2024-08-05 05:37:50|13076.35|12996.35|13072.26|12992.26|13076.35|12996.35|13071.37|12991.37|10
1722836280000|2024-08-05 05:38:00|13072.51|12992.51|13080.31|13000.31|13080.31|13000.31|13072.51|12992.51|10
1722836290000|2024-08-05 05:38:10|13083.55|13003.55|13097.65|13017.65|13098.32|13018.32|13083.55|13003.55|10
1722836300000|2024-08-05 05:38:20|13098.16|13018.16|13086.59|13006.59|13098.16|13018.16|13086.59|13006.59|10
1722836310000|2024-08-05 05:38:30|13085.69|13005.69|13090.32|13010.32|13091.52|13011.52|13084.79|13004.79|10
1722836320000|2024-08-05 05:38:40|13089.95|13009.95|13085.5|13005.5|13089.95|13009.95|13085.5|13005.5|10
1722836330000|2024-08-05 05:38:50|13085.28|13005.28|13082.35|13002.35|13085.47|13005.47|13081.96|13001.96|10
1722836340000|2024-08-05 05:39:00|13084.15|13004.15|13076.52|12996.52|13084.36|13004.36|13076.52|12996.52|10
1722836350000|2024-08-05 05:39:10|13075.29|12995.29|13073.51|12993.51|13076.69|12996.69|13073.51|12993.51|10
1722836360000|2024-08-05 05:39:20|13074.16|12994.16|13069.96|12989.96|13074.16|12994.16|13069.27|12989.27|10
1722836370000|2024-08-05 05:39:30|13069.17|12989.17|13066.81|12986.81|13069.97|12989.97|13066.72|12986.72|10
1722836380000|2024-08-05 05:39:40|13068.1|12988.1|13059.1|12979.1|13068.1|12988.1|13059.1|12979.1|10
1722836390000|2024-08-05 05:39:50|13058.18|12978.18|13056.72|12976.72|13058.83|12978.83|13055.64|12975.64|9
1722836400000|2024-08-05 05:40:00|13056.23|12976.23|13055.82|12975.82|13061.84|12981.84|13055.82|12975.82|10
1722836410000|2024-08-05 05:40:10|13052.55|12972.55|13034.82|12954.82|13052.55|12972.55|13034.82|12954.82|9
1722836420000|2024-08-05 05:40:20|13034.21|12954.21|13038.41|12958.41|13038.44|12958.44|13034.21|12954.21|10
1722836430000|2024-08-05 05:40:30|13037.12|12957.12|13043.2|12963.2|13043.2|12963.2|13036.62|12956.62|10
1722836440000|2024-08-05 05:40:40|13043.4|12963.4|13040.58|12960.58|13043.42|12963.42|13038.49|12958.49|10
1722836450000|2024-08-05 05:40:50|13041.23|12961.23|13047.14|12967.14|13047.14|12967.14|13041.23|12961.23|10
1722836460000|2024-08-05 05:41:00|13046.77|12966.77|13039.47|12959.47|13046.77|12966.77|13039.47|12959.47|10
1722836470000|2024-08-05 05:41:10|13039.17|12959.17|13040.2|12960.2|13041.73|12961.73|13038.08|12958.08|10
1722836480000|2024-08-05 05:41:20|13040.22|12960.22|13041.97|12961.97|13041.99|12961.99|13038.19|12958.19|9
1722836490000|2024-08-05 05:41:30|13042.28|12962.28|13044.15|12964.15|13047.24|12967.24|13042.28|12962.28|10
1722836500000|2024-08-05 05:41:40|13040.43|12960.43|13037.85|12957.85|13040.43|12960.43|13037.29|12957.29|10
1722836510000|2024-08-05 05:41:50|13037.26|12957.26|13033.27|12953.27|13037.61|12957.61|13032.27|12952.27|10
1722836520000|2024-08-05 05:42:00|13032.83|12952.83|13034.93|12954.93|13034.93|12954.93|13030.55|12950.55|10
1722836530000|2024-08-05 05:42:10|13035.13|12955.13|13033.44|12953.44|13036.17|12956.17|13033.44|12953.44|10
1722836540000|2024-08-05 05:42:20|13031.25|12951.25|13021.94|12941.94|13031.25|12951.25|13021.94|12941.94|10
1722836550000|2024-08-05 05:42:30|13021.79|12941.79|13015.33|12935.33|13021.79|12941.79|13014.78|12934.78|10
1722836560000|2024-08-05 05:42:40|13015.38|12935.38|12999.31|12919.31|13015.38|12935.38|12999.31|12919.31|10
1722836570000|2024-08-05 05:42:50|12998.91|12918.91|12983.01|12903.01|13000.86|12920.86|12983.01|12903.01|10
1722836580000|2024-08-05 05:43:00|12982.1|12902.1|12986.23|12906.23|12986.37|12906.37|12978.99|12898.99|10
1722836590000|2024-08-05 05:43:10|12986.31|12906.31|12986.12|12906.12|12987.6|12907.6|12986.12|12906.12|10
1722836600000|2024-08-05 05:43:20|12986.2|12906.2|12962.15|12882.15|12986.2|12906.2|12962.15|12882.15|10
1722836610000|2024-08-05 05:43:30|12957.02|12877.02|12942.86|12862.86|12957.02|12877.02|12942.86|12862.86|10
1722836620000|2024-08-05 05:43:40|12941.45|12861.45|12946.78|12866.78|12946.78|12866.78|12940.56|12860.56|10
1722836630000|2024-08-05 05:43:50|12946.08|12866.08|12938.43|12858.43|12946.08|12866.08|12937.25|12857.25|10
1722836640000|2024-08-05 05:44:00|12938.96|12858.96|12951.94|12871.94|12951.94|12871.94|12938.96|12858.96|10
1722836650000|2024-08-05 05:44:10|12953.4|12873.4|12968.5|12888.5|12968.5|12888.5|12953.4|12873.4|10
1722836660000|2024-08-05 05:44:20|12971.43|12891.43|12983.38|12903.38|12983.38|12903.38|12971.43|12891.43|10
1722836670000|2024-08-05 05:44:30|12984.35|12904.35|13004.4|12924.4|13004.4|12924.4|12984.35|12904.35|10
1722836680000|2024-08-05 05:44:40|13006.79|12926.79|13010.12|12930.12|13011.49|12931.49|13006.11|12926.11|9
1722836690000|2024-08-05 05:44:50|13010.28|12930.28|13014.53|12934.53|13014.83|12934.83|13010.28|12930.28|10
1722836700000|2024-08-05 05:45:00|13013.93|12933.93|13017.33|12937.33|13017.33|12937.33|13008.44|12928.44|10
1722836710000|2024-08-05 05:45:10|13017.93|12937.93|13043.11|12963.11|13043.11|12963.11|13017.93|12937.93|10
1722836720000|2024-08-05 05:45:20|13049.1|12969.1|13055.9|12975.9|13059.74|12979.74|13049.1|12969.1|10
1722836730000|2024-08-05 05:45:30|13057.13|12977.13|13040.98|12960.98|13057.17|12977.17|13040.98|12960.98|10
1722836740000|2024-08-05 05:45:40|13041.99|12961.99|13046.34|12966.34|13046.34|12966.34|13041.99|12961.99|10
1722836750000|2024-08-05 05:45:50|13047.82|12967.82|13051.01|12971.01|13051.01|12971.01|13047.82|12967.82|10
1722836760000|2024-08-05 05:46:00|13051.34|12971.34|13055.56|12975.56|13057.4|12977.4|13051.34|12971.34|10
1722836770000|2024-08-05 05:46:10|13054.58|12974.58|13049.99|12969.99|13055.19|12975.19|13049.99|12969.99|10
1722836780000|2024-08-05 05:46:20|13048.29|12968.29|13038.84|12958.84|13048.29|12968.29|13038.84|12958.84|10
1722836790000|2024-08-05 05:46:30|13038.78|12958.78|13032.17|12952.17|13041.1|12961.1|13031.52|12951.52|10
1722836800000|2024-08-05 05:46:40|13032.39|12952.39|13042.06|12962.06|13042.26|12962.26|13032.39|12952.39|10
1722836810000|2024-08-05 05:46:50|13042.51|12962.51|13037.42|12957.42|13042.51|12962.51|13037.42|12957.42|10
1722836820000|2024-08-05 05:47:00|13036.22|12956.22|13031.51|12951.51|13036.94|12956.94|13031.51|12951.51|10
1722836830000|2024-08-05 05:47:10|13033.2|12953.2|13029.71|12949.71|13036.3|12956.3|13029.71|12949.71|10
1722836840000|2024-08-05 05:47:20|13025.78|12945.78|13024.08|12944.08|13025.78|12945.78|13022.13|12942.13|10
1722836850000|2024-08-05 05:47:30|13023.95|12943.95|13021.78|12941.78|13026.14|12946.14|13021.78|12941.78|10
1722836860000|2024-08-05 05:47:40|13020.19|12940.19|13010.31|12930.31|13020.19|12940.19|13010.31|12930.31|10
1722836870000|2024-08-05 05:47:50|13009.14|12929.14|13004.3|12924.3|13009.14|12929.14|13002.9|12922.9|10
1722836880000|2024-08-05 05:48:00|13004.19|12924.19|12997.56|12917.56|13004.19|12924.19|12997.56|12917.56|9
1722836890000|2024-08-05 05:48:10|12990.93|12910.93|12988.49|12908.49|12990.93|12910.93|12988.33|12908.33|10
1722836900000|2024-08-05 05:48:20|12987.72|12907.72|12981.15|12901.15|12987.72|12907.72|12980.94|12900.94|10
1722836910000|2024-08-05 05:48:30|12984.14|12904.14|12995.05|12915.05|12995.05|12915.05|12984.14|12904.14|10
1722836920000|2024-08-05 05:48:40|12998.3|12918.3|12995.5|12915.5|12998.66|12918.66|12994.71|12914.71|10
1722836930000|2024-08-05 05:48:50|12994.54|12914.54|12989.91|12909.91|12994.54|12914.54|12989.91|12909.91|10
1722836940000|2024-08-05 05:49:00|12990.61|12910.61|12990.4|12910.4|12990.9|12910.9|12989.58|12909.58|10
1722836950000|2024-08-05 05:49:10|12990.56|12910.56|12998.71|12918.71|12998.71|12918.71|12990.34|12910.34|10
1722836960000|2024-08-05 05:49:20|12998.54|12918.54|13002.22|12922.22|13002.22|12922.22|12997.66|12917.66|10
1722836970000|2024-08-05 05:49:30|13002.93|12922.93|12996.35|12916.35|13002.93|12922.93|12996.35|12916.35|10
1722836980000|2024-08-05 05:49:40|12996.47|12916.47|12994.01|12914.01|12997.7|12917.7|12993.67|12913.67|10
1722836990000|2024-08-05 05:49:50|12993.56|12913.56|12990.95|12910.95|12993.56|12913.56|12988.78|12908.78|10
1722837000000|2024-08-05 05:50:00|12991.06|12911.06|12995.36|12915.36|12995.36|12915.36|12990.39|12910.39|10
1722837010000|2024-08-05 05:50:10|12996.95|12916.95|12999.31|12919.31|12999.49|12919.49|12996.78|12916.78|10
1722837020000|2024-08-05 05:50:20|13002.39|12922.39|12997.53|12917.53|13003.4|12923.4|12997.53|12917.53|10
1722837030000|2024-08-05 05:50:30|12995.16|12915.16|12983.13|12903.13|12995.16|12915.16|12983.13|12903.13|10
1722837040000|2024-08-05 05:50:40|12981.56|12901.56|12981.12|12901.12|12983.19|12903.19|12981.12|12901.12|10
1722837050000|2024-08-05 05:50:50|12979.36|12899.36|12975.27|12895.27|12980.77|12900.77|12974.2|12894.2|10
1722837060000|2024-08-05 05:51:00|12975.51|12895.51|12975.96|12895.96|12977.61|12897.61|12974.81|12894.81|10
1722837070000|2024-08-05 05:51:10|12974.71|12894.71|12964.4|12884.4|12974.77|12894.77|12964.4|12884.4|10
1722837080000|2024-08-05 05:51:20|12959.36|12879.36|12951.52|12871.52|12959.96|12879.96|12951.52|12871.52|10
1722837090000|2024-08-05 05:51:30|12948.42|12868.42|12941.17|12861.17|12948.42|12868.42|12940.13|12860.13|10
1722837100000|2024-08-05 05:51:40|12941.01|12861.01|12936.34|12856.34|12941.72|12861.72|12936.34|12856.34|10
1722837110000|2024-08-05 05:51:50|12934.2|12854.2|12933.99|12853.99|12934.2|12854.2|12932.52|12852.52|10
1722837120000|2024-08-05 05:52:00|12934.66|12854.66|12942.07|12862.07|12942.07|12862.07|12934.66|12854.66|10
1722837130000|2024-08-05 05:52:10|12944.69|12864.69|12955.15|12875.15|12955.27|12875.27|12944.69|12864.69|10
1722837140000|2024-08-05 05:52:20|12954.21|12874.21|12944.71|12864.71|12954.21|12874.21|12944.71|12864.71|10
1722837150000|2024-08-05 05:52:30|12943.82|12863.82|12939.87|12859.87|12943.82|12863.82|12939.46|12859.46|10
1722837160000|2024-08-05 05:52:40|12940.14|12860.14|12939.65|12859.65|12940.72|12860.72|12938.01|12858.01|10
1722837170000|2024-08-05 05:52:50|12938.68|12858.68|12926.4|12846.4|12938.68|12858.68|12926.4|12846.4|10
1722837180000|2024-08-05 05:53:00|12926.46|12846.46|12922.27|12842.27|12926.46|12846.46|12922.27|12842.27|10
1722837190000|2024-08-05 05:53:10|12920.32|12840.32|12914.63|12834.63|12920.32|12840.32|12910.89|12830.89|10
1722837200000|2024-08-05 05:53:20|12919.31|12839.31|12943.45|12863.45|12943.45|12863.45|12919.31|12839.31|10
1722837210000|2024-08-05 05:53:30|12950.79|12870.79|12959.04|12879.04|12959.04|12879.04|12950.27|12870.27|10
1722837220000|2024-08-05 05:53:40|12960.89|12880.89|12954.44|12874.44|12961|12881|12953.87|12873.87|10
1722837230000|2024-08-05 05:53:50|12953|12873|12956.11|12876.11|12956.11|12876.11|12951.96|12871.96|10
1722837240000|2024-08-05 05:54:00|12957.59|12877.59|12961.26|12881.26|12967.97|12887.97|12957.03|12877.03|10
1722837250000|2024-08-05 05:54:10|12958.6|12878.6|12960.45|12880.45|12961.11|12881.11|12955.65|12875.65|10
1722837260000|2024-08-05 05:54:20|12962.56|12882.56|12962.87|12882.87|12964.83|12884.83|12962.04|12882.04|10
1722837270000|2024-08-05 05:54:30|12961.82|12881.82|12951.41|12871.41|12962.52|12882.52|12951.41|12871.41|10
1722837280000|2024-08-05 05:54:40|12948.84|12868.84|12948.02|12868.02|12948.84|12868.84|12946.98|12866.98|10
1722837290000|2024-08-05 05:54:50|12947.39|12867.39|12945.62|12865.62|12947.69|12867.69|12945.62|12865.62|10
1722837300000|2024-08-05 05:55:00|12945.68|12865.68|12940.83|12860.83|12947.06|12867.06|12940.83|12860.83|10
1722837310000|2024-08-05 05:55:10|12941.71|12861.71|12931.54|12851.54|12941.71|12861.71|12928.78|12848.78|10
1722837320000|2024-08-05 05:55:20|12933.43|12853.43|12940.92|12860.92|12940.92|12860.92|12933.43|12853.43|10
1722837330000|2024-08-05 05:55:30|12940.63|12860.63|12945.84|12865.84|12947.63|12867.63|12940.63|12860.63|10
1722837340000|2024-08-05 05:55:40|12946.45|12866.45|12935.88|12855.88|12946.45|12866.45|12935.88|12855.88|10
1722837350000|2024-08-05 05:55:50|12935.68|12855.68|12946.03|12866.03|12946.03|12866.03|12935.68|12855.68|10
1722837360000|2024-08-05 05:56:00|12945.95|12865.95|12959.52|12879.52|12959.52|12879.52|12945.15|12865.15|10
1722837370000|2024-08-05 05:56:10|12961.88|12881.88|12955.05|12875.05|12963.55|12883.55|12955.05|12875.05|10
1722837380000|2024-08-05 05:56:20|12954.29|12874.29|12947.87|12867.87|12954.29|12874.29|12947.87|12867.87|10
1722837390000|2024-08-05 05:56:30|12944.7|12864.7|12938.32|12858.32|12945.52|12865.52|12938.32|12858.32|10
1722837400000|2024-08-05 05:56:40|12938.49|12858.49|12922.16|12842.16|12938.49|12858.49|12922.16|12842.16|9
1722837410000|2024-08-05 05:56:50|12921.26|12841.26|12921.96|12841.96|12922.33|12842.33|12918.67|12838.67|10
1722837420000|2024-08-05 05:57:00|12922.93|12842.93|12926.12|12846.12|12928.59|12848.59|12922.93|12842.93|10
1722837430000|2024-08-05 05:57:10|12925.89|12845.89|12918|12838|12925.89|12845.89|12918|12838|10
1722837440000|2024-08-05 05:57:20|12914.19|12834.19|12904.9|12824.9|12914.19|12834.19|12903.67|12823.67|10
1722837450000|2024-08-05 05:57:30|12904.04|12824.04|12906.32|12826.32|12906.32|12826.32|12901.14|12821.14|10
1722837460000|2024-08-05 05:57:40|12905.98|12825.98|12902.01|12822.01|12906.61|12826.61|12901.78|12821.78|10
1722837470000|2024-08-05 05:57:50|12902.32|12822.32|12888.54|12808.54|12902.32|12822.32|12887.14|12807.14|10
1722837480000|2024-08-05 05:58:00|12887.69|12807.69|12888.58|12808.58|12890.32|12810.32|12887.69|12807.69|10
1722837490000|2024-08-05 05:58:10|12889.35|12809.35|12888.88|12808.88|12889.35|12809.35|12887.1|12807.1|10
1722837500000|2024-08-05 05:58:20|12888.06|12808.06|12879.89|12799.89|12888.4|12808.4|12879.89|12799.89|10
1722837510000|2024-08-05 05:58:30|12879.74|12799.74|12864.26|12784.26|12879.74|12799.74|12863.78|12783.78|10
1722837520000|2024-08-05 05:58:40|12863.87|12783.87|12867.89|12787.89|12869.52|12789.52|12862.73|12782.73|10
1722837530000|2024-08-05 05:58:50|12867.08|12787.08|12869.42|12789.42|12869.91|12789.91|12866.8|12786.8|10
1722837540000|2024-08-05 05:59:00|12869.3|12789.3|12872.4|12792.4|12872.65|12792.65|12868.34|12788.34|10
1722837550000|2024-08-05 05:59:10|12872.39|12792.39|12870.09|12790.09|12872.39|12792.39|12868.95|12788.95|10
1722837560000|2024-08-05 05:59:20|12868.57|12788.57|12857.99|12777.99|12868.57|12788.57|12857.99|12777.99|10
1722837570000|2024-08-05 05:59:30|12854.72|12774.72|12848.21|12768.21|12854.72|12774.72|12848.21|12768.21|10
1722837580000|2024-08-05 05:59:40|12850.04|12770.04|12850.24|12770.24|12852.4|12772.4|12850.04|12770.04|10
1722837590000|2024-08-05 05:59:50|12850.55|12770.55|12857.44|12777.44|12859.23|12779.23|12850.42|12770.42|10
1722837600000|2024-08-05 06:00:00|12857.22|12777.22|12862.71|12782.71|12862.71|12782.71|12856.83|12776.83|10
1722837610000|2024-08-05 06:00:10|12864.08|12784.08|12853.9|12773.9|12864.08|12784.08|12851.62|12771.62|10
1722837620000|2024-08-05 06:00:20|12854.18|12774.18|12864.54|12784.54|12864.54|12784.54|12854.18|12774.18|10
1722837630000|2024-08-05 06:00:30|12865.31|12785.31|12871|12791|12871|12791|12865.31|12785.31|10
1722837640000|2024-08-05 06:00:40|12872.39|12792.39|12887.48|12807.48|12887.48|12807.48|12872.39|12792.39|10
1722837650000|2024-08-05 06:00:50|12889.06|12809.06|12894.53|12814.53|12896.36|12816.36|12889.06|12809.06|10
1722837660000|2024-08-05 06:01:00|12893.82|12813.82|12896.49|12816.49|12896.49|12816.49|12893.67|12813.67|10
1722837670000|2024-08-05 06:01:10|12897.32|12817.32|12907.84|12827.84|12907.84|12827.84|12897.32|12817.32|10
1722837680000|2024-08-05 06:01:20|12913.37|12833.37|12912.74|12832.74|12913.83|12833.83|12909.86|12829.86|10
1722837690000|2024-08-05 06:01:30|12912.57|12832.57|12909.2|12829.2|12912.57|12832.57|12908.84|12828.84|10
1722837700000|2024-08-05 06:01:40|12908.72|12828.72|12892.49|12812.49|12908.72|12828.72|12892.49|12812.49|10
1722837710000|2024-08-05 06:01:50|12891.37|12811.37|12881.19|12801.19|12891.37|12811.37|12881.19|12801.19|10
1722837720000|2024-08-05 06:02:00|12876.78|12796.78|12869.69|12789.69|12878.53|12798.53|12869.69|12789.69|10
1722837730000|2024-08-05 06:02:10|12867.53|12787.53|12868.93|12788.93|12869.87|12789.87|12863.76|12783.76|10
1722837740000|2024-08-05 06:02:20|12870.53|12790.53|12868.32|12788.32|12871.33|12791.33|12868.32|12788.32|10
1722837750000|2024-08-05 06:02:30|12866.32|12786.32|12858.6|12778.6|12866.32|12786.32|12858.42|12778.42|10
1722837760000|2024-08-05 06:02:40|12857.57|12777.57|12852.95|12772.95|12858.16|12778.16|12852.95|12772.95|10
1722837770000|2024-08-05 06:02:50|12853.57|12773.57|12841.03|12761.03|12853.57|12773.57|12841.03|12761.03|10
1722837780000|2024-08-05 06:03:00|12839.34|12759.34|12822.72|12742.72|12839.34|12759.34|12822.72|12742.72|10
1722837790000|2024-08-05 06:03:10|12818.06|12738.06|12808.27|12728.27|12819.3|12739.3|12808.27|12728.27|10
1722837800000|2024-08-05 06:03:20|12807.49|12727.49|12790.01|12710.01|12807.49|12727.49|12790.01|12710.01|10
1722837810000|2024-08-05 06:03:30|12785.38|12705.38|12781.04|12701.04|12785.38|12705.38|12779.95|12699.95|10
1722837820000|2024-08-05 06:03:40|12781.13|12701.13|12784.16|12704.16|12785.53|12705.53|12781.13|12701.13|10
1722837830000|2024-08-05 06:03:50|12778.73|12698.73|12783.22|12703.22|12783.22|12703.22|12777.19|12697.19|10
1722837840000|2024-08-05 06:04:00|12783.08|12703.08|12789.57|12709.57|12790.55|12710.55|12782.6|12702.6|10
1722837850000|2024-08-05 06:04:10|12787.8|12707.8|12775.98|12695.98|12790.06|12710.06|12774.59|12694.59|10
1722837860000|2024-08-05 06:04:20|12773.74|12693.74|12775.63|12695.63|12775.63|12695.63|12769.34|12689.34|10
1722837870000|2024-08-05 06:04:30|12775.37|12695.37|12770.56|12690.56|12777.76|12697.76|12770.56|12690.56|9
1722837880000|2024-08-05 06:04:40|12767.39|12687.39|12778.94|12698.94|12778.94|12698.94|12767.39|12687.39|10
1722837890000|2024-08-05 06:04:50|12776.12|12696.12|12773.92|12693.92|12778.93|12698.93|12772.61|12692.61|10
1722837900000|2024-08-05 06:05:00|12770.85|12690.85|12756.94|12676.94|12770.85|12690.85|12756.94|12676.94|10
1722837910000|2024-08-05 06:05:10|12752.03|12672.03|12739.06|12659.06|12752.03|12672.03|12733.79|12653.79|10
1722837920000|2024-08-05 06:05:20|12739.37|12659.37|12744.89|12664.89|12744.89|12664.89|12739.37|12659.37|10
1722837930000|2024-08-05 06:05:30|12745.23|12665.23|12744.29|12664.29|12748.72|12668.72|12743.6|12663.6|10
1722837940000|2024-08-05 06:05:40|12744.01|12664.01|12742.35|12662.35|12746.3|12666.3|12740.7|12660.7|10
1722837950000|2024-08-05 06:05:50|12741.41|12661.41|12729.17|12649.17|12741.41|12661.41|12728.43|12648.43|10
1722837960000|2024-08-05 06:06:00|12730.7|12650.7|12739.63|12659.63|12739.63|12659.63|12728.36|12648.36|10
1722837970000|2024-08-05 06:06:10|12741.72|12661.72|12720.93|12640.93|12742.01|12662.01|12720.93|12640.93|10
1722837980000|2024-08-05 06:06:20|12709.84|12629.84|12705.07|12625.07|12709.84|12629.84|12703.59|12623.59|10
1722837990000|2024-08-05 06:06:30|12703.81|12623.81|12701.6|12621.6|12703.81|12623.81|12697.79|12617.79|10
1722838000000|2024-08-05 06:06:40|12701.48|12621.48|12720.25|12640.25|12720.25|12640.25|12701.48|12621.48|10
1722838010000|2024-08-05 06:06:50|12719.55|12639.55|12719.99|12639.99|12721.25|12641.25|12717.03|12637.03|10
1722838020000|2024-08-05 06:07:00|12719.59|12639.59|12718.28|12638.28|12723.3|12643.3|12716.64|12636.64|10
1722838030000|2024-08-05 06:07:10|12717.77|12637.77|12709.04|12629.04|12717.77|12637.77|12708.2|12628.2|10
1722838040000|2024-08-05 06:07:20|12708.79|12628.79|12733.67|12653.67|12733.67|12653.67|12708.79|12628.79|10
1722838050000|2024-08-05 06:07:30|12739.74|12659.74|12744.49|12664.49|12745.99|12665.99|12734.36|12654.36|10
1722838060000|2024-08-05 06:07:40|12749.4|12669.4|12763.21|12683.21|12763.21|12683.21|12749.4|12669.4|10
1722838070000|2024-08-05 06:07:50|12764.28|12684.28|12775.1|12695.1|12775.1|12695.1|12764.28|12684.28|9
1722838080000|2024-08-05 06:08:00|12772.34|12692.34|12763.43|12683.43|12773.02|12693.02|12763.43|12683.43|10
1722838090000|2024-08-05 06:08:10|12761.73|12681.73|12740.57|12660.57|12761.73|12681.73|12740.57|12660.57|10
1722838100000|2024-08-05 06:08:20|12739.61|12659.61|12710.3|12630.3|12739.61|12659.61|12710.3|12630.3|10
1722838110000|2024-08-05 06:08:30|12709.17|12629.17|12700.44|12620.44|12709.17|12629.17|12700.44|12620.44|10
1722838120000|2024-08-05 06:08:40|12700.32|12620.32|12683.87|12603.87|12700.32|12620.32|12683.87|12603.87|10
1722838130000|2024-08-05 06:08:50|12683.49|12603.49|12678.59|12598.59|12683.49|12603.49|12672.68|12592.68|10
1722838140000|2024-08-05 06:09:00|12679.45|12599.45|12705.31|12625.31|12713.22|12633.22|12679.45|12599.45|10
1722838150000|2024-08-05 06:09:10|12707.22|12627.22|12701.29|12621.29|12707.22|12627.22|12697.97|12617.97|10
1722838160000|2024-08-05 06:09:20|12701.41|12621.41|12711.75|12631.75|12711.75|12631.75|12700.54|12620.54|10
1722838170000|2024-08-05 06:09:30|12712.4|12632.4|12744.47|12664.47|12744.47|12664.47|12712.4|12632.4|10
1722838180000|2024-08-05 06:09:40|12749.53|12669.53|12765.62|12685.62|12765.62|12685.62|12749.53|12669.53|10
1722838190000|2024-08-05 06:09:50|12767.49|12687.49|12768.6|12688.6|12768.6|12688.6|12761.76|12681.76|10
1722838200000|2024-08-05 06:10:00|12769|12689|12777.55|12697.55|12778.07|12698.07|12768.86|12688.86|10
1722838210000|2024-08-05 06:10:10|12777.28|12697.28|12763.91|12683.91|12777.6|12697.6|12763.91|12683.91|10
1722838220000|2024-08-05 06:10:20|12757.78|12677.78|12768.41|12688.41|12768.81|12688.81|12755.83|12675.83|10
1722838230000|2024-08-05 06:10:30|12768.7|12688.7|12772.59|12692.59|12776.98|12696.98|12768.7|12688.7|10
1722838240000|2024-08-05 06:10:40|12772.66|12692.66|12759.02|12679.02|12772.66|12692.66|12759.02|12679.02|10
1722838250000|2024-08-05 06:10:50|12757.49|12677.49|12746.64|12666.64|12757.49|12677.49|12746.15|12666.15|10
1722838260000|2024-08-05 06:11:00|12746.17|12666.17|12745.63|12665.63|12749.08|12669.08|12745.63|12665.63|10
1722838270000|2024-08-05 06:11:10|12738.06|12658.06|12717.75|12637.75|12738.06|12658.06|12717.75|12637.75|10
1722838280000|2024-08-05 06:11:20|12720.23|12640.23|12708.94|12628.94|12720.23|12640.23|12708.94|12628.94|10
1722838290000|2024-08-05 06:11:30|12706.99|12626.99|12703.91|12623.91|12706.99|12626.99|12699.72|12619.72|10
1722838300000|2024-08-05 06:11:40|12702.76|12622.76|12706.51|12626.51|12706.51|12626.51|12702.76|12622.76|10
1722838310000|2024-08-05 06:11:50|12706.91|12626.91|12713.15|12633.15|12714.48|12634.48|12706.91|12626.91|10
1722838320000|2024-08-05 06:12:00|12713.12|12633.12|12713.41|12633.41|12714.61|12634.61|12712.06|12632.06|10
1722838330000|2024-08-05 06:12:10|12715.26|12635.26|12722.03|12642.03|12724.34|12644.34|12715.26|12635.26|10
1722838340000|2024-08-05 06:12:20|12722.65|12642.65|12735.7|12655.7|12735.7|12655.7|12722.15|12642.15|10
1722838350000|2024-08-05 06:12:30|12737.45|12657.45|12745.57|12665.57|12745.73|12665.73|12737.45|12657.45|10
1722838360000|2024-08-05 06:12:40|12746.64|12666.64|12758.15|12678.15|12758.15|12678.15|12746.64|12666.64|10
1722838370000|2024-08-05 06:12:50|12758.08|12678.08|12747.42|12667.42|12758.08|12678.08|12747.42|12667.42|10
1722838380000|2024-08-05 06:13:00|12745.94|12665.94|12731.95|12651.95|12745.94|12665.94|12731.95|12651.95|10
1722838390000|2024-08-05 06:13:10|12729.58|12649.58|12729.23|12649.23|12730.86|12650.86|12725.96|12645.96|10
1722838400000|2024-08-05 06:13:20|12730.73|12650.73|12726.02|12646.02|12731.74|12651.74|12726.02|12646.02|10
1722838410000|2024-08-05 06:13:30|12726.89|12646.89|12725.97|12645.97|12726.89|12646.89|12722.86|12642.86|10
1722838420000|2024-08-05 06:13:40|12726.54|12646.54|12727.94|12647.94|12728.32|12648.32|12725.92|12645.92|10
1722838430000|2024-08-05 06:13:50|12728.57|12648.57|12725.63|12645.63|12730.4|12650.4|12725.17|12645.17|10
1722838440000|2024-08-05 06:14:00|12723.98|12643.98|12720.34|12640.34|12725.57|12645.57|12719.23|12639.23|10
1722838450000|2024-08-05 06:14:10|12720.52|12640.52|12692.67|12612.67|12720.52|12640.52|12692.67|12612.67|10
1722838460000|2024-08-05 06:14:20|12697.28|12617.28|12705.19|12625.19|12705.19|12625.19|12690.22|12610.22|10
1722838470000|2024-08-05 06:14:30|12704.47|12624.47|12706.83|12626.83|12711.7|12631.7|12704.47|12624.47|10
1722838480000|2024-08-05 06:14:40|12707.35|12627.35|12709.14|12629.14|12710.59|12630.59|12707.35|12627.35|10
1722838490000|2024-08-05 06:14:50|12710.79|12630.79|12699.5|12619.5|12710.79|12630.79|12699.5|12619.5|10
1722838500000|2024-08-05 06:15:00|12696.57|12616.57|12704.88|12624.88|12706.35|12626.35|12694.87|12614.87|10
1722838510000|2024-08-05 06:15:10|12704.61|12624.61|12715.8|12635.8|12715.8|12635.8|12702.52|12622.52|10
1722838520000|2024-08-05 06:15:20|12717.92|12637.92|12736.75|12656.75|12737.49|12657.49|12717.92|12637.92|10
1722838530000|2024-08-05 06:15:30|12738.18|12658.18|12731.23|12651.23|12738.18|12658.18|12729.39|12649.39|9
1722838540000|2024-08-05 06:15:40|12730.58|12650.58|12707.92|12627.92|12730.58|12650.58|12707.92|12627.92|10
1722838550000|2024-08-05 06:15:50|12703.78|12623.78|12678.42|12598.42|12703.78|12623.78|12678.42|12598.42|10
1722838560000|2024-08-05 06:16:00|12672.47|12592.47|12683.71|12603.71|12683.97|12603.97|12670.63|12590.63|10
1722838570000|2024-08-05 06:16:10|12683.42|12603.42|12701.62|12621.62|12701.62|12621.62|12683.42|12603.42|10
1722838580000|2024-08-05 06:16:20|12700.38|12620.38|12692.64|12612.64|12701.09|12621.09|12692.64|12612.64|10
1722838590000|2024-08-05 06:16:30|12691.65|12611.65|12693.79|12613.79|12701.42|12621.42|12691.63|12611.63|10
1722838600000|2024-08-05 06:16:40|12695.75|12615.75|12687.68|12607.68|12695.75|12615.75|12683.46|12603.46|10
1722838610000|2024-08-05 06:16:50|12691.39|12611.39|12703.56|12623.56|12704.51|12624.51|12691.39|12611.39|10
1722838620000|2024-08-05 06:17:00|12704.83|12624.83|12720.23|12640.23|12720.23|12640.23|12704.83|12624.83|10
1722838630000|2024-08-05 06:17:10|12721.66|12641.66|12723.97|12643.97|12729.04|12649.04|12721.66|12641.66|10
1722838640000|2024-08-05 06:17:20|12724.75|12644.75|12709.84|12629.84|12725.69|12645.69|12709.84|12629.84|10
1722838650000|2024-08-05 06:17:30|12707.19|12627.19|12697.62|12617.62|12708.03|12628.03|12697.12|12617.12|10
1722838660000|2024-08-05 06:17:40|12696.23|12616.23|12682.55|12602.55|12696.23|12616.23|12682.52|12602.52|10
1722838670000|2024-08-05 06:17:50|12680.6|12600.6|12675.09|12595.09|12681.48|12601.48|12675.09|12595.09|10
1722838680000|2024-08-05 06:18:00|12674.78|12594.78|12675.03|12595.03|12675.28|12595.28|12673.46|12593.46|10
1722838690000|2024-08-05 06:18:10|12673.93|12593.93|12658.51|12578.51|12673.93|12593.93|12654.92|12574.92|10
1722838700000|2024-08-05 06:18:20|12657.72|12577.72|12648.24|12568.24|12657.9|12577.9|12648.24|12568.24|10
1722838710000|2024-08-05 06:18:30|12647.52|12567.52|12629.05|12549.05|12647.52|12567.52|12629.05|12549.05|10
1722838720000|2024-08-05 06:18:40|12627.34|12547.34|12606.53|12526.53|12627.34|12547.34|12606.53|12526.53|10
1722838730000|2024-08-05 06:18:50|12606.29|12526.29|12599.97|12519.97|12606.62|12526.62|12599.97|12519.97|10
1722838740000|2024-08-05 06:19:00|12598.29|12518.29|12587.66|12507.66|12598.29|12518.29|12587.66|12507.66|10
1722838750000|2024-08-05 06:19:10|12586.56|12506.56|12598.14|12518.14|12598.36|12518.36|12586.56|12506.56|10
1722838760000|2024-08-05 06:19:20|12599.55|12519.55|12592.02|12512.02|12599.97|12519.97|12592.02|12512.02|10
1722838770000|2024-08-05 06:19:30|12576.74|12496.74|12557.45|12477.45|12578.02|12498.02|12554.45|12474.45|10
1722838780000|2024-08-05 06:19:40|12557.88|12477.88|12574.81|12494.81|12576.67|12496.67|12557.88|12477.88|10
1722838790000|2024-08-05 06:19:50|12574.12|12494.12|12567.28|12487.28|12575.11|12495.11|12564.79|12484.79|10
1722838800000|2024-08-05 06:20:00|12567.39|12487.39|12557.54|12477.54|12567.39|12487.39|12555.52|12475.52|10
1722838810000|2024-08-05 06:20:10|12555.55|12475.55|12593.7|12513.7|12593.7|12513.7|12555.55|12475.55|10
1722838820000|2024-08-05 06:20:20|12593.52|12513.52|12605.29|12525.29|12608.13|12528.13|12593.52|12513.52|10
1722838830000|2024-08-05 06:20:30|12606.5|12526.5|12618.69|12538.69|12618.69|12538.69|12606.5|12526.5|10
1722838840000|2024-08-05 06:20:40|12621.11|12541.11|12617.5|12537.5|12623.23|12543.23|12617.5|12537.5|10
1722838850000|2024-08-05 06:20:50|12616.11|12536.11|12598.96|12518.96|12616.11|12536.11|12598.96|12518.96|10
1722838860000|2024-08-05 06:21:00|12597.97|12517.97|12590.45|12510.45|12598.02|12518.02|12590.01|12510.01|10
1722838870000|2024-08-05 06:21:10|12589.84|12509.84|12558.68|12478.68|12589.84|12509.84|12558.68|12478.68|10
1722838880000|2024-08-05 06:21:20|12558.28|12478.28|12538.15|12458.15|12558.28|12478.28|12538.15|12458.15|10
1722838890000|2024-08-05 06:21:30|12538.46|12458.46|12524.99|12444.99|12545.68|12465.68|12524.99|12444.99|10
1722838900000|2024-08-05 06:21:40|12523.17|12443.17|12495.09|12415.09|12523.17|12443.17|12495.09|12415.09|10
1722838910000|2024-08-05 06:21:50|12493.85|12413.85|12489.64|12409.64|12493.85|12413.85|12488.69|12408.69|10
1722838920000|2024-08-05 06:22:00|12490.02|12410.02|12493.57|12413.57|12501.11|12421.11|12490.02|12410.02|10
1722838930000|2024-08-05 06:22:10|12493.78|12413.78|12483.21|12403.21|12496.75|12416.75|12483.21|12403.21|10
1722838940000|2024-08-05 06:22:20|12479.33|12399.33|12450.77|12370.77|12479.88|12399.88|12450.77|12370.77|10
1722838950000|2024-08-05 06:22:30|12448.31|12368.31|12431.09|12351.09|12449.75|12369.75|12430.68|12350.68|10
1722838960000|2024-08-05 06:22:40|12430.88|12350.88|12406.2|12326.2|12430.92|12350.92|12406.2|12326.2|10
1722838970000|2024-08-05 06:22:50|12404.27|12324.27|12408.56|12328.56|12408.56|12328.56|12398.19|12318.19|10
1722838980000|2024-08-05 06:23:00|12408.18|12328.18|12400.28|12320.28|12408.18|12328.18|12398.2|12318.2|10
1722838990000|2024-08-05 06:23:10|12402.32|12322.32|12379.56|12299.56|12402.32|12322.32|12379.56|12299.56|10
1722839000000|2024-08-05 06:23:20|12382.25|12302.25|12371.52|12291.52|12383.89|12303.89|12371.52|12291.52|10
1722839010000|2024-08-05 06:23:30|12368.18|12288.18|12340.7|12260.7|12368.18|12288.18|12340.7|12260.7|10
1722839020000|2024-08-05 06:23:40|12338.9|12258.9|12343.54|12263.54|12344.93|12264.93|12332.53|12252.53|10
1722839030000|2024-08-05 06:23:50|12341.54|12261.54|12341.79|12261.79|12352.6|12272.6|12340.79|12260.79|10
1722839040000|2024-08-05 06:24:00|12342.59|12262.59|12329.13|12249.13|12342.59|12262.59|12327.7|12247.7|10
1722839050000|2024-08-05 06:24:10|12324.92|12244.92|12305.63|12225.63|12324.92|12244.92|12303.82|12223.82|10
1722839060000|2024-08-05 06:24:20|12304.92|12224.92|12281.75|12201.75|12304.92|12224.92|12281.75|12201.75|10
1722839070000|2024-08-05 06:24:30|12284.39|12204.39|12262.15|12182.15|12284.39|12204.39|12262.15|12182.15|10
1722839080000|2024-08-05 06:24:40|12260.74|12180.74|12235.41|12155.41|12263.4|12183.4|12235.41|12155.41|10
1722839090000|2024-08-05 06:24:50|12239.07|12159.07|12200.14|12120.14|12239.07|12159.07|12198.23|12118.23|10
1722839100000|2024-08-05 06:25:00|12199.13|12119.13|12163.59|12083.59|12199.13|12119.13|12163.59|12083.59|10
1722839110000|2024-08-05 06:25:10|12160.68|12080.68|12148.58|12068.58|12160.68|12080.68|12147.57|12067.57|10
1722839120000|2024-08-05 06:25:20|12149.01|12069.01|12156.63|12076.63|12159.16|12079.16|12146.49|12066.49|10
1722839130000|2024-08-05 06:25:30|12155.82|12075.82|12189.23|12109.23|12189.23|12109.23|12155.82|12075.82|10
1722839140000|2024-08-05 06:25:40|12190.45|12110.45|12162.38|12082.38|12190.45|12110.45|12162.38|12082.38|10
1722839150000|2024-08-05 06:25:50|12159.66|12079.66|12125.68|12045.68|12159.66|12079.66|12125.68|12045.68|10
1722839160000|2024-08-05 06:26:00|12128.12|12048.12|12143.54|12063.54|12143.54|12063.54|12123.55|12043.55|10
1722839170000|2024-08-05 06:26:10|12144.76|12064.76|12175.58|12095.58|12175.58|12095.58|12144.76|12064.76|10
1722839180000|2024-08-05 06:26:20|12176.2|12096.2|12173.16|12093.16|12176.2|12096.2|12168.33|12088.33|10
1722839190000|2024-08-05 06:26:30|12174.32|12094.32|12191.07|12111.07|12191.07|12111.07|12174.32|12094.32|10
1722839200000|2024-08-05 06:26:40|12192.46|12112.46|12205.74|12125.74|12205.74|12125.74|12192.46|12112.46|10
1722839210000|2024-08-05 06:26:50|12207.29|12127.29|12207.19|12127.19|12207.29|12127.29|12201.95|12121.95|10
1722839220000|2024-08-05 06:27:00|12204.68|12124.68|12208.66|12128.66|12208.66|12128.66|12200.79|12120.79|10
1722839230000|2024-08-05 06:27:10|12213.58|12133.58|12249.74|12169.74|12249.74|12169.74|12213.58|12133.58|10
1722839240000|2024-08-05 06:27:20|12255.07|12175.07|12296.45|12216.45|12296.45|12216.45|12255.07|12175.07|10
1722839250000|2024-08-05 06:27:30|12295.4|12215.4|12299.01|12219.01|12299.01|12219.01|12293.4|12213.4|10
1722839260000|2024-08-05 06:27:40|12298.45|12218.45|12295.86|12215.86|12301.63|12221.63|12295.86|12215.86|10
1722839270000|2024-08-05 06:27:50|12295.7|12215.7|12298.86|12218.86|12299.14|12219.14|12291.02|12211.02|10
1722839280000|2024-08-05 06:28:00|12300.44|12220.44|12302.42|12222.42|12305.58|12225.58|12300.44|12220.44|10
1722839290000|2024-08-05 06:28:10|12301.55|12221.55|12291.09|12211.09|12301.62|12221.62|12291.09|12211.09|10
1722839300000|2024-08-05 06:28:20|12290.07|12210.07|12267.31|12187.31|12292.76|12212.76|12267.31|12187.31|10
1722839310000|2024-08-05 06:28:30|12266.21|12186.21|12254.17|12174.17|12266.21|12186.21|12254.17|12174.17|10
1722839320000|2024-08-05 06:28:40|12253.34|12173.34|12268.19|12188.19|12268.19|12188.19|12249.61|12169.61|10
1722839330000|2024-08-05 06:28:50|12269.05|12189.05|12280.11|12200.11|12280.11|12200.11|12268.25|12188.25|10
1722839340000|2024-08-05 06:29:00|12278.24|12198.24|12275.89|12195.89|12278.92|12198.92|12274.44|12194.44|10
1722839350000|2024-08-05 06:29:10|12274.49|12194.49|12271.45|12191.45|12276.72|12196.72|12271.45|12191.45|10
1722839360000|2024-08-05 06:29:20|12265.37|12185.37|12241.68|12161.68|12265.37|12185.37|12240.91|12160.91|10
1722839370000|2024-08-05 06:29:30|12239.72|12159.72|12243.55|12163.55|12248.89|12168.89|12238.5|12158.5|10
1722839380000|2024-08-05 06:29:40|12241.87|12161.87|12241.99|12161.99|12242.66|12162.66|12239.03|12159.03|10
1722839390000|2024-08-05 06:29:50|12240.46|12160.46|12235.22|12155.22|12240.81|12160.81|12235.22|12155.22|10
1722839400000|2024-08-05 06:30:00|12235.78|12155.78|12244.21|12164.21|12244.53|12164.53|12233.61|12153.61|10
1722839410000|2024-08-05 06:30:10|12243.89|12163.89|12277.05|12197.05|12277.05|12197.05|12243.89|12163.89|10
1722839420000|2024-08-05 06:30:20|12277.26|12197.26|12288.1|12208.1|12288.1|12208.1|12277.26|12197.26|10
1722839430000|2024-08-05 06:30:30|12287.17|12207.17|12285.39|12205.39|12287.17|12207.17|12280.18|12200.18|10
1722839440000|2024-08-05 06:30:40|12284.28|12204.28|12295.48|12215.48|12295.48|12215.48|12284.28|12204.28|10
1722839450000|2024-08-05 06:30:50|12299.24|12219.24|12309.37|12229.37|12309.37|12229.37|12296.33|12216.33|10
1722839460000|2024-08-05 06:31:00|12311.51|12231.51|12332.03|12252.03|12332.03|12252.03|12311.51|12231.51|10
1722839470000|2024-08-05 06:31:10|12333.45|12253.45|12351.11|12271.11|12351.11|12271.11|12333.45|12253.45|10
1722839480000|2024-08-05 06:31:20|12351.87|12271.87|12376.96|12296.96|12376.96|12296.96|12351.87|12271.87|10
1722839490000|2024-08-05 06:31:30|12378.6|12298.6|12385.39|12305.39|12385.81|12305.81|12378.6|12298.6|10
1722839500000|2024-08-05 06:31:40|12383.46|12303.46|12388.13|12308.13|12388.13|12308.13|12383.46|12303.46|10
1722839510000|2024-08-05 06:31:50|12387.04|12307.04|12402.95|12322.95|12402.95|12322.95|12387.04|12307.04|10
1722839520000|2024-08-05 06:32:00|12404.9|12324.9|12439.67|12359.67|12439.67|12359.67|12404.9|12324.9|10
1722839530000|2024-08-05 06:32:10|12443.22|12363.22|12457.9|12377.9|12457.9|12377.9|12443.22|12363.22|10
1722839540000|2024-08-05 06:32:20|12456.67|12376.67|12442.32|12362.32|12456.67|12376.67|12441.83|12361.83|10
1722839550000|2024-08-05 06:32:30|12449.07|12369.07|12455.89|12375.89|12457.65|12377.65|12448.85|12368.85|10
1722839560000|2024-08-05 06:32:40|12456.52|12376.52|12460.22|12380.22|12462.14|12382.14|12456.52|12376.52|10
1722839570000|2024-08-05 06:32:50|12457.86|12377.86|12450.41|12370.41|12457.86|12377.86|12449.31|12369.31|10
1722839580000|2024-08-05 06:33:00|12450.13|12370.13|12438.41|12358.41|12451.84|12371.84|12438.41|12358.41|10
1722839590000|2024-08-05 06:33:10|12439.66|12359.66|12443.04|12363.04|12443.04|12363.04|12431.32|12351.32|10
1722839600000|2024-08-05 06:33:20|12445.54|12365.54|12447.21|12367.21|12453.62|12373.62|12444.39|12364.39|10
1722839610000|2024-08-05 06:33:30|12447.64|12367.64|12438.52|12358.52|12447.64|12367.64|12438.52|12358.52|10
1722839620000|2024-08-05 06:33:40|12440.55|12360.55|12443.65|12363.65|12443.65|12363.65|12439.4|12359.4|10
1722839630000|2024-08-05 06:33:50|12445.05|12365.05|12444.04|12364.04|12448.27|12368.27|12443.76|12363.76|10
1722839640000|2024-08-05 06:34:00|12444.36|12364.36|12440.8|12360.8|12448.08|12368.08|12440.8|12360.8|10
1722839650000|2024-08-05 06:34:10|12443.94|12363.94|12443.18|12363.18|12445.04|12365.04|12439.55|12359.55|10
1722839660000|2024-08-05 06:34:20|12443.17|12363.17|12445.8|12365.8|12449.34|12369.34|12443.17|12363.17|10
1722839670000|2024-08-05 06:34:30|12445.7|12365.7|12435.43|12355.43|12449.35|12369.35|12435.43|12355.43|10
1722839680000|2024-08-05 06:34:40|12438.32|12358.32|12449.43|12369.43|12451.25|12371.25|12438.32|12358.32|10
1722839690000|2024-08-05 06:34:50|12450.17|12370.17|12446.68|12366.68|12450.76|12370.76|12444.2|12364.2|10
1722839700000|2024-08-05 06:35:00|12448.31|12368.31|12450.53|12370.53|12450.53|12370.53|12445.75|12365.75|10
1722839710000|2024-08-05 06:35:10|12451.39|12371.39|12452.68|12372.68|12459.57|12379.57|12451.39|12371.39|10
1722839720000|2024-08-05 06:35:20|12452.74|12372.74|12409.52|12329.52|12452.74|12372.74|12409.52|12329.52|10
1722839730000|2024-08-05 06:35:30|12408.21|12328.21|12397.39|12317.39|12408.21|12328.21|12397.39|12317.39|10
1722839740000|2024-08-05 06:35:40|12395.64|12315.64|12395.88|12315.88|12398.82|12318.82|12394.76|12314.76|10
1722839750000|2024-08-05 06:35:50|12396.33|12316.33|12403.05|12323.05|12403.17|12323.17|12396.33|12316.33|10
1722839760000|2024-08-05 06:36:00|12404.45|12324.45|12407.41|12327.41|12412.3|12332.3|12404.45|12324.45|10
1722839770000|2024-08-05 06:36:10|12408.64|12328.64|12375.17|12295.17|12408.64|12328.64|12375.17|12295.17|10
1722839780000|2024-08-05 06:36:20|12373.4|12293.4|12358.08|12278.08|12373.4|12293.4|12356.92|12276.92|10
1722839790000|2024-08-05 06:36:30|12359.23|12279.23|12358.22|12278.22|12360.71|12280.71|12357.27|12277.27|10
1722839800000|2024-08-05 06:36:40|12356.67|12276.67|12366.34|12286.34|12366.34|12286.34|12356.41|12276.41|10
1722839810000|2024-08-05 06:36:50|12366.68|12286.68|12366.36|12286.36|12367.01|12287.01|12365.78|12285.78|10
1722839820000|2024-08-05 06:37:00|12364.38|12284.38|12377.57|12297.57|12377.57|12297.57|12364.27|12284.27|10
1722839830000|2024-08-05 06:37:10|12377.99|12297.99|12364.33|12284.33|12379.44|12299.44|12363.52|12283.52|10
1722839840000|2024-08-05 06:37:20|12361.48|12281.48|12349.69|12269.69|12361.48|12281.48|12348.66|12268.66|10
1722839850000|2024-08-05 06:37:30|12351.83|12271.83|12341.99|12261.99|12351.83|12271.83|12341.99|12261.99|10
1722839860000|2024-08-05 06:37:40|12340.38|12260.38|12321.02|12241.02|12340.38|12260.38|12316.84|12236.84|10
1722839870000|2024-08-05 06:37:50|12321.38|12241.38|12328.61|12248.61|12328.61|12248.61|12321.05|12241.05|10
1722839880000|2024-08-05 06:38:00|12330.5|12250.5|12349.83|12269.83|12349.83|12269.83|12330.33|12250.33|10
1722839890000|2024-08-05 06:38:10|12351.15|12271.15|12344.8|12264.8|12351.15|12271.15|12344.8|12264.8|10
1722839900000|2024-08-05 06:38:20|12343.17|12263.17|12344.7|12264.7|12344.7|12264.7|12341.27|12261.27|10
1722839910000|2024-08-05 06:38:30|12344.43|12264.43|12345.88|12265.88|12345.88|12265.88|12338.45|12258.45|10
1722839920000|2024-08-05 06:38:40|12345.87|12265.87|12358.12|12278.12|12358.46|12278.46|12345.87|12265.87|10
1722839930000|2024-08-05 06:38:50|12356.66|12276.66|12351.09|12271.09|12361.37|12281.37|12351.09|12271.09|10
1722839940000|2024-08-05 06:39:00|12349.59|12269.59|12352.43|12272.43|12352.65|12272.65|12349.47|12269.47|10
1722839950000|2024-08-05 06:39:10|12351.88|12271.88|12340.3|12260.3|12351.89|12271.89|12340.3|12260.3|10
1722839960000|2024-08-05 06:39:20|12341|12261|12331.58|12251.58|12341|12261|12331.58|12251.58|10
1722839970000|2024-08-05 06:39:30|12329.21|12249.21|12314.9|12234.9|12329.96|12249.96|12314.9|12234.9|10
1722839980000|2024-08-05 06:39:40|12316.1|12236.1|12315.26|12235.26|12321.07|12241.07|12315.26|12235.26|10
1722839990000|2024-08-05 06:39:50|12315.08|12235.08|12303.91|12223.91|12315.87|12235.87|12303.91|12223.91|10
1722840000000|2024-08-05 06:40:00|12302.45|12222.45|12306.22|12226.22|12308.88|12228.88|12300.9|12220.9|10
1722840010000|2024-08-05 06:40:10|12303.48|12223.48|12277.36|12197.36|12303.48|12223.48|12277.36|12197.36|10
1722840020000|2024-08-05 06:40:20|12273.5|12193.5|12243.56|12163.56|12273.5|12193.5|12243.56|12163.56|10
1722840030000|2024-08-05 06:40:30|12242.45|12162.45|12232.77|12152.77|12242.45|12162.45|12232.77|12152.77|10
1722840040000|2024-08-05 06:40:40|12224.37|12144.37|12205.17|12125.17|12224.37|12144.37|12205.17|12125.17|10
1722840050000|2024-08-05 06:40:50|12204.41|12124.41|12189.31|12109.31|12204.41|12124.41|12189.31|12109.31|10
1722840060000|2024-08-05 06:41:00|12187.52|12107.52|12166.95|12086.95|12190.06|12110.06|12166.95|12086.95|10
1722840070000|2024-08-05 06:41:10|12164.37|12084.37|12192.25|12112.25|12192.25|12112.25|12160.09|12080.09|10
1722840080000|2024-08-05 06:41:20|12196.74|12116.74|12198.91|12118.91|12203.98|12123.98|12196.09|12116.09|10
1722840090000|2024-08-05 06:41:30|12198.37|12118.37|12194.72|12114.72|12199.29|12119.29|12194.72|12114.72|10
1722840100000|2024-08-05 06:41:40|12194.05|12114.05|12175.53|12095.53|12194.05|12114.05|12174.21|12094.21|10
1722840110000|2024-08-05 06:41:50|12173|12093|12163.08|12083.08|12173|12093|12163.08|12083.08|10
1722840120000|2024-08-05 06:42:00|12160.65|12080.65|12152.9|12072.9|12160.65|12080.65|12149.84|12069.84|10
1722840130000|2024-08-05 06:42:10|12158.48|12078.48|12157.32|12077.32|12164.5|12084.5|12157.32|12077.32|10
1722840140000|2024-08-05 06:42:20|12153.6|12073.6|12150.96|12070.96|12153.6|12073.6|12144.67|12064.67|10
1722840150000|2024-08-05 06:42:30|12148.73|12068.73|12143.42|12063.42|12148.73|12068.73|12142.2|12062.2|10
1722840160000|2024-08-05 06:42:40|12142.62|12062.62|12138.44|12058.44|12142.62|12062.62|12136.72|12056.72|10
1722840170000|2024-08-05 06:42:50|12138.75|12058.75|12139|12059|12140.6|12060.6|12136.69|12056.69|10
1722840180000|2024-08-05 06:43:00|12139.06|12059.06|12158.9|12078.9|12158.9|12078.9|12139.06|12059.06|10
1722840190000|2024-08-05 06:43:10|12159.92|12079.92|12171.49|12091.49|12174.91|12094.91|12159.92|12079.92|10
1722840200000|2024-08-05 06:43:20|12172.99|12092.99|12189.9|12109.9|12189.9|12109.9|12172.99|12092.99|10
1722840210000|2024-08-05 06:43:30|12192.12|12112.12|12171.49|12091.49|12194.45|12114.45|12171.49|12091.49|10
1722840220000|2024-08-05 06:43:40|12170.01|12090.01|12170.66|12090.66|12177.88|12097.88|12170.01|12090.01|10
1722840230000|2024-08-05 06:43:50|12167.22|12087.22|12162.82|12082.82|12170.34|12090.34|12162.82|12082.82|10
1722840240000|2024-08-05 06:44:00|12163.87|12083.87|12167.44|12087.44|12170.86|12090.86|12163.87|12083.87|10
1722840250000|2024-08-05 06:44:10|12168.02|12088.02|12165.34|12085.34|12168.02|12088.02|12162.3|12082.3|10
1722840260000|2024-08-05 06:44:20|12166.58|12086.58|12180.46|12100.46|12180.46|12100.46|12166.17|12086.17|10
1722840270000|2024-08-05 06:44:30|12180.88|12100.88|12172.95|12092.95|12180.88|12100.88|12172.01|12092.01|10
1722840280000|2024-08-05 06:44:40|12177.43|12097.43|12183.89|12103.89|12184.4|12104.4|12177.43|12097.43|10
1722840290000|2024-08-05 06:44:50|12184.91|12104.91|12190.55|12110.55|12191.9|12111.9|12184.91|12104.91|10
1722840300000|2024-08-05 06:45:00|12191.57|12111.57|12199.89|12119.89|12199.89|12119.89|12191.52|12111.52|10
1722840310000|2024-08-05 06:45:10|12202.27|12122.27|12235.86|12155.86|12235.86|12155.86|12202.27|12122.27|10
1722840320000|2024-08-05 06:45:20|12233.39|12153.39|12235.83|12155.83|12237.55|12157.55|12227.49|12147.49|10
1722840330000|2024-08-05 06:45:30|12238.43|12158.43|12235.82|12155.82|12239.02|12159.02|12233.56|12153.56|10
1722840340000|2024-08-05 06:45:40|12236.89|12156.89|12254.49|12174.49|12254.49|12174.49|12236.89|12156.89|10
1722840350000|2024-08-05 06:45:50|12256.08|12176.08|12265.43|12185.43|12265.55|12185.55|12256.08|12176.08|10
1722840360000|2024-08-05 06:46:00|12264.58|12184.58|12254.7|12174.7|12264.58|12184.58|12254.17|12174.17|10
1722840370000|2024-08-05 06:46:10|12255.24|12175.24|12270.27|12190.27|12270.27|12190.27|12255.24|12175.24|10
1722840380000|2024-08-05 06:46:20|12272.67|12192.67|12274.05|12194.05|12274.43|12194.43|12272.19|12192.19|10
1722840390000|2024-08-05 06:46:30|12279.41|12199.41|12290.04|12210.04|12290.04|12210.04|12278.83|12198.83|10
1722840400000|2024-08-05 06:46:40|12292.1|12212.1|12285.07|12205.07|12294.34|12214.34|12285.07|12205.07|10
1722840410000|2024-08-05 06:46:50|12283.04|12203.04|12290.83|12210.83|12290.83|12210.83|12281.33|12201.33|10
1722840420000|2024-08-05 06:47:00|12294.45|12214.45|12304.49|12224.49|12304.49|12224.49|12293.99|12213.99|10
1722840430000|2024-08-05 06:47:10|12308.26|12228.26|12316.69|12236.69|12316.69|12236.69|12306.98|12226.98|10
1722840440000|2024-08-05 06:47:20|12323.21|12243.21|12360.69|12280.69|12360.69|12280.69|12323.21|12243.21|10
1722840450000|2024-08-05 06:47:30|12366.04|12286.04|12370.98|12290.98|12372.31|12292.31|12366.04|12286.04|10
1722840460000|2024-08-05 06:47:40|12371.25|12291.25|12383.44|12303.44|12383.44|12303.44|12371.25|12291.25|10
1722840470000|2024-08-05 06:47:50|12383.96|12303.96|12398.59|12318.59|12398.59|12318.59|12383.96|12303.96|10
1722840480000|2024-08-05 06:48:00|12397.23|12317.23|12399.95|12319.95|12402.82|12322.82|12397.23|12317.23|10
1722840490000|2024-08-05 06:48:10|12400.53|12320.53|12408.15|12328.15|12409.77|12329.77|12400.53|12320.53|10
1722840500000|2024-08-05 06:48:20|12412.91|12332.91|12412.2|12332.2|12415.5|12335.5|12412.2|12332.2|10
1722840510000|2024-08-05 06:48:30|12413.85|12333.85|12423|12343|12423|12343|12413.85|12333.85|10
1722840520000|2024-08-05 06:48:40|12439.52|12359.52|12447.23|12367.23|12447.23|12367.23|12439.52|12359.52|10
1722840530000|2024-08-05 06:48:50|12451.13|12371.13|12477.34|12397.34|12477.34|12397.34|12451.13|12371.13|10
1722840540000|2024-08-05 06:49:00|12480.34|12400.34|12481.42|12401.42|12485.79|12405.79|12478.33|12398.33|10
1722840550000|2024-08-05 06:49:10|12484.7|12404.7|12467.39|12387.39|12485.35|12405.35|12467.39|12387.39|10
1722840560000|2024-08-05 06:49:20|12463.38|12383.38|12464.19|12384.19|12464.54|12384.54|12457.79|12377.79|10
1722840570000|2024-08-05 06:49:30|12467.9|12387.9|12474.63|12394.63|12478.45|12398.45|12467.9|12387.9|10
1722840580000|2024-08-05 06:49:40|12475.15|12395.15|12477.96|12397.96|12479.31|12399.31|12474.28|12394.28|10
1722840590000|2024-08-05 06:49:50|12478.82|12398.82|12478.95|12398.95|12478.95|12398.95|12475.31|12395.31|10
1722840600000|2024-08-05 06:50:00|12478.91|12398.91|12481.38|12401.38|12481.38|12401.38|12475.11|12395.11|10
1722840610000|2024-08-05 06:50:10|12482.92|12402.92|12510.76|12430.76|12510.76|12430.76|12481.83|12401.83|10
1722840620000|2024-08-05 06:50:20|12512.44|12432.44|12543.36|12463.36|12543.36|12463.36|12512.44|12432.44|10
1722840630000|2024-08-05 06:50:30|12542.29|12462.29|12549.36|12469.36|12549.36|12469.36|12540|12460|10
1722840640000|2024-08-05 06:50:40|12548.71|12468.71|12539.32|12459.32|12548.71|12468.71|12539.32|12459.32|10
1722840650000|2024-08-05 06:50:50|12536.05|12456.05|12509.54|12429.54|12536.05|12456.05|12508.24|12428.24|10
1722840660000|2024-08-05 06:51:00|12510.29|12430.29|12515.73|12435.73|12519.81|12439.81|12510.29|12430.29|10
1722840670000|2024-08-05 06:51:10|12515.96|12435.96|12509.27|12429.27|12520.84|12440.84|12509.27|12429.27|10
1722840680000|2024-08-05 06:51:20|12508.13|12428.13|12498.12|12418.12|12509.34|12429.34|12498.12|12418.12|10
1722840690000|2024-08-05 06:51:30|12495.2|12415.2|12491.16|12411.16|12495.75|12415.75|12489.06|12409.06|10
1722840700000|2024-08-05 06:51:40|12492.44|12412.44|12498.4|12418.4|12500.41|12420.41|12491.48|12411.48|10
1722840710000|2024-08-05 06:51:50|12498.44|12418.44|12496.2|12416.2|12498.67|12418.67|12495.28|12415.28|10
1722840720000|2024-08-05 06:52:00|12497.09|12417.09|12492.9|12412.9|12497.88|12417.88|12490.66|12410.66|10
1722840730000|2024-08-05 06:52:10|12490.93|12410.93|12484.28|12404.28|12491.65|12411.65|12484.28|12404.28|10
1722840740000|2024-08-05 06:52:20|12479.69|12399.69|12464.24|12384.24|12479.69|12399.69|12464.24|12384.24|10
1722840750000|2024-08-05 06:52:30|12460.76|12380.76|12455.88|12375.88|12461.09|12381.09|12455.88|12375.88|10
1722840760000|2024-08-05 06:52:40|12456.93|12376.93|12457.43|12377.43|12458.01|12378.01|12456.43|12376.43|10
1722840770000|2024-08-05 06:52:50|12456.27|12376.27|12456.96|12376.96|12456.96|12376.96|12453.71|12373.71|10
1722840780000|2024-08-05 06:53:00|12459.13|12379.13|12460.1|12380.1|12461.26|12381.26|12458.5|12378.5|10
1722840790000|2024-08-05 06:53:10|12462.04|12382.04|12476.05|12396.05|12476.83|12396.83|12462.04|12382.04|10
1722840800000|2024-08-05 06:53:20|12474.49|12394.49|12456.09|12376.09|12474.49|12394.49|12456.09|12376.09|10
1722840810000|2024-08-05 06:53:30|12457.19|12377.19|12437.09|12357.09|12457.19|12377.19|12437.09|12357.09|10
1722840820000|2024-08-05 06:53:40|12432.13|12352.13|12412.15|12332.15|12432.13|12352.13|12412.15|12332.15|10
1722840830000|2024-08-05 06:53:50|12412.93|12332.93|12397.15|12317.15|12412.93|12332.93|12397.15|12317.15|10
1722840840000|2024-08-05 06:54:00|12398.81|12318.81|12397.03|12317.03|12399.3|12319.3|12395.09|12315.09|10
1722840850000|2024-08-05 06:54:10|12397.32|12317.32|12407.41|12327.41|12407.41|12327.41|12396.72|12316.72|10
1722840860000|2024-08-05 06:54:20|12410.89|12330.89|12424|12344|12424|12344|12410.89|12330.89|10
1722840870000|2024-08-05 06:54:30|12421.34|12341.34|12422.7|12342.7|12423.32|12343.32|12421.34|12341.34|9
1722840880000|2024-08-05 06:54:40|12423.95|12343.95|12431.16|12351.16|12431.86|12351.86|12423.95|12343.95|10
1722840890000|2024-08-05 06:54:50|12432.32|12352.32|12432.15|12352.15|12432.66|12352.66|12431.09|12351.09|10
1722840900000|2024-08-05 06:55:00|12431.76|12351.76|12429.09|12349.09|12434.03|12354.03|12429.09|12349.09|10
1722840910000|2024-08-05 06:55:10|12428.98|12348.98|12423.35|12343.35|12428.98|12348.98|12418.9|12338.9|10
1722840920000|2024-08-05 06:55:20|12426.55|12346.55|12446.69|12366.69|12446.69|12366.69|12426.55|12346.55|10
1722840930000|2024-08-05 06:55:30|12446.27|12366.27|12438.12|12358.12|12446.27|12366.27|12438.12|12358.12|10
1722840940000|2024-08-05 06:55:40|12440.81|12360.81|12443.3|12363.3|12443.3|12363.3|12438.68|12358.68|10
1722840950000|2024-08-05 06:55:50|12446.66|12366.66|12440.45|12360.45|12447.42|12367.42|12440.45|12360.45|10
1722840960000|2024-08-05 06:56:00|12439.21|12359.21|12439.34|12359.34|12439.5|12359.5|12437.04|12357.04|10
1722840970000|2024-08-05 06:56:10|12438.55|12358.55|12436.59|12356.59|12438.55|12358.55|12434.37|12354.37|10
1722840980000|2024-08-05 06:56:20|12436.12|12356.12|12441.98|12361.98|12441.98|12361.98|12435.87|12355.87|10
1722840990000|2024-08-05 06:56:30|12443.51|12363.51|12453.95|12373.95|12454.6|12374.6|12443.51|12363.51|10
1722841000000|2024-08-05 06:56:40|12455.91|12375.91|12470.44|12390.44|12471.12|12391.12|12455.91|12375.91|10
1722841010000|2024-08-05 06:56:50|12476.11|12396.11|12485.25|12405.25|12485.25|12405.25|12476.11|12396.11|10
1722841020000|2024-08-05 06:57:00|12485.61|12405.61|12486.67|12406.67|12488.06|12408.06|12485.61|12405.61|10
1722841030000|2024-08-05 06:57:10|12485.87|12405.87|12479.44|12399.44|12486.69|12406.69|12479.44|12399.44|10
1722841040000|2024-08-05 06:57:20|12478.17|12398.17|12474.08|12394.08|12478.17|12398.17|12473.5|12393.5|10
1722841050000|2024-08-05 06:57:30|12474.4|12394.4|12478|12398|12478.73|12398.73|12474.4|12394.4|10
1722841060000|2024-08-05 06:57:40|12477.31|12397.31|12477.9|12397.9|12483.1|12403.1|12477.31|12397.31|10
1722841070000|2024-08-05 06:57:50|12478.2|12398.2|12476.55|12396.55|12478.2|12398.2|12475.09|12395.09|10
1722841080000|2024-08-05 06:58:00|12476.05|12396.05|12487.75|12407.75|12487.75|12407.75|12476.05|12396.05|10
1722841090000|2024-08-05 06:58:10|12494.54|12414.54|12504.25|12424.25|12505.2|12425.2|12494.54|12414.54|10
1722841100000|2024-08-05 06:58:20|12499.29|12419.29|12497.93|12417.93|12500.18|12420.18|12495.55|12415.55|10
1722841110000|2024-08-05 06:58:30|12498.77|12418.77|12501.21|12421.21|12501.21|12421.21|12494.94|12414.94|10
1722841120000|2024-08-05 06:58:40|12502.55|12422.55|12512.24|12432.24|12512.36|12432.36|12502.55|12422.55|10
1722841130000|2024-08-05 06:58:50|12527.81|12447.81|12538.37|12458.37|12538.37|12458.37|12527.81|12447.81|10
1722841140000|2024-08-05 06:59:00|12540.97|12460.97|12540.71|12460.71|12542.48|12462.48|12538.61|12458.61|10
1722841150000|2024-08-05 06:59:10|12540.51|12460.51|12536.79|12456.79|12542.46|12462.46|12533.68|12453.68|10
1722841160000|2024-08-05 06:59:20|12539.35|12459.35|12535.04|12455.04|12540.54|12460.54|12535.04|12455.04|10
1722841170000|2024-08-05 06:59:30|12538.66|12458.66|12539.58|12459.58|12539.58|12459.58|12535.33|12455.33|10
1722841180000|2024-08-05 06:59:40|12539.77|12459.77|12564.45|12484.45|12564.45|12484.45|12539.77|12459.77|10
1722841190000|2024-08-05 06:59:50|12565.79|12485.79|12573.56|12493.56|12573.92|12493.92|12565.79|12485.79|10
1722841200000|2024-08-05 07:00:00|12573.73|12493.73|12574.42|12494.42|12574.7|12494.7|12569.76|12489.76|10
1722841210000|2024-08-05 07:00:10|12573.52|12493.52|12568.28|12488.28|12574.31|12494.31|12568.24|12488.24|10
1722841220000|2024-08-05 07:00:20|12567.66|12487.66|12563.84|12483.84|12567.66|12487.66|12563.45|12483.45|10
1722841230000|2024-08-05 07:00:30|12563.95|12483.95|12557.94|12477.94|12565.01|12485.01|12557.41|12477.41|10
1722841240000|2024-08-05 07:00:40|12558.24|12478.24|12548.47|12468.47|12558.5|12478.5|12548.47|12468.47|10
1722841250000|2024-08-05 07:00:50|12548.15|12468.15|12538.61|12458.61|12548.15|12468.15|12537.77|12457.77|10
1722841260000|2024-08-05 07:01:00|12539.05|12459.05|12546.2|12466.2|12549.43|12469.43|12538.9|12458.9|10
1722841270000|2024-08-05 07:01:10|12543.74|12463.74|12540.6|12460.6|12545.24|12465.24|12540.49|12460.49|10
1722841280000|2024-08-05 07:01:20|12539.82|12459.82|12537.46|12457.46|12539.97|12459.97|12536.69|12456.69|10
1722841290000|2024-08-05 07:01:30|12536.88|12456.88|12529.16|12449.16|12536.88|12456.88|12526.82|12446.82|10
1722841300000|2024-08-05 07:01:40|12529.27|12449.27|12542.15|12462.15|12542.15|12462.15|12529.27|12449.27|10
1722841310000|2024-08-05 07:01:50|12543.04|12463.04|12554.71|12474.71|12555.18|12475.18|12543.04|12463.04|10
1722841320000|2024-08-05 07:02:00|12555.26|12475.26|12569.29|12489.29|12570|12490|12555.26|12475.26|10
1722841330000|2024-08-05 07:02:10|12568.94|12488.94|12559.87|12479.87|12570.2|12490.2|12559.87|12479.87|10
1722841340000|2024-08-05 07:02:20|12559.83|12479.83|12557.14|12477.14|12562.17|12482.17|12557.14|12477.14|10
1722841350000|2024-08-05 07:02:30|12555.84|12475.84|12551.35|12471.35|12555.84|12475.84|12551.35|12471.35|10
1722841360000|2024-08-05 07:02:40|12550.77|12470.77|12557.7|12477.7|12559.05|12479.05|12550.77|12470.77|10
1722841370000|2024-08-05 07:02:50|12557.35|12477.35|12565.54|12485.54|12565.54|12485.54|12557.35|12477.35|10
1722841380000|2024-08-05 07:03:00|12566.1|12486.1|12560.86|12480.86|12566.91|12486.91|12558.86|12478.86|10
1722841390000|2024-08-05 07:03:10|12563.61|12483.61|12565.77|12485.77|12565.92|12485.92|12563.61|12483.61|10
1722841400000|2024-08-05 07:03:20|12564.97|12484.97|12579.7|12499.7|12579.7|12499.7|12564.3|12484.3|10
1722841410000|2024-08-05 07:03:30|12584.15|12504.15|12597.06|12517.06|12598.4|12518.4|12584.15|12504.15|10
1722841420000|2024-08-05 07:03:40|12596.26|12516.26|12598.93|12518.93|12598.93|12518.93|12596.05|12516.05|9
1722841430000|2024-08-05 07:03:50|12600.21|12520.21|12611.82|12531.82|12611.82|12531.82|12600.21|12520.21|10
1722841440000|2024-08-05 07:04:00|12612.45|12532.45|12625.73|12545.73|12625.73|12545.73|12612.45|12532.45|10
1722841450000|2024-08-05 07:04:10|12629.25|12549.25|12629.18|12549.18|12631.41|12551.41|12628.9|12548.9|10
1722841460000|2024-08-05 07:04:20|12629.98|12549.98|12636.96|12556.96|12636.96|12556.96|12628.38|12548.38|10
1722841470000|2024-08-05 07:04:30|12638.32|12558.32|12638.22|12558.22|12642.27|12562.27|12638.22|12558.22|10
1722841480000|2024-08-05 07:04:40|12638.85|12558.85|12638.37|12558.37|12639.62|12559.62|12637.15|12557.15|10
1722841490000|2024-08-05 07:04:50|12638.91|12558.91|12642.13|12562.13|12642.13|12562.13|12636.79|12556.79|10
1722841500000|2024-08-05 07:05:00|12643.15|12563.15|12644.7|12564.7|12644.77|12564.77|12640.7|12560.7|10
1722841510000|2024-08-05 07:05:10|12644.17|12564.17|12644.37|12564.37|12650.25|12570.25|12644.17|12564.17|10
1722841520000|2024-08-05 07:05:20|12644.15|12564.15|12638.43|12558.43|12644.95|12564.95|12636.97|12556.97|10
1722841530000|2024-08-05 07:05:30|12636.77|12556.77|12621.27|12541.27|12636.77|12556.77|12619.64|12539.64|10
1722841540000|2024-08-05 07:05:40|12619.68|12539.68|12614.85|12534.85|12620.22|12540.22|12614.85|12534.85|10
1722841550000|2024-08-05 07:05:50|12614.93|12534.93|12619.02|12539.02|12619.02|12539.02|12614.93|12534.93|10
1722841560000|2024-08-05 07:06:00|12619.63|12539.63|12615.52|12535.52|12622.85|12542.85|12614.69|12534.69|10
1722841570000|2024-08-05 07:06:10|12612.9|12532.9|12605.37|12525.37|12613.21|12533.21|12604.51|12524.51|10
1722841580000|2024-08-05 07:06:20|12604.28|12524.28|12591.82|12511.82|12604.28|12524.28|12591.82|12511.82|10
1722841590000|2024-08-05 07:06:30|12589.7|12509.7|12579.34|12499.34|12589.7|12509.7|12579.15|12499.15|10
1722841600000|2024-08-05 07:06:40|12579.96|12499.96|12579.63|12499.63|12580.23|12500.23|12578.53|12498.53|10
1722841610000|2024-08-05 07:06:50|12579.17|12499.17|12573.18|12493.18|12579.17|12499.17|12573.18|12493.18|10
1722841620000|2024-08-05 07:07:00|12573.63|12493.63|12579.77|12499.77|12579.77|12499.77|12572.09|12492.09|10
1722841630000|2024-08-05 07:07:10|12580.95|12500.95|12593.53|12513.53|12593.53|12513.53|12580.95|12500.95|10
1722841640000|2024-08-05 07:07:20|12596.22|12516.22|12624.7|12544.7|12626.46|12546.46|12596.22|12516.22|10
1722841650000|2024-08-05 07:07:30|12623.03|12543.03|12618.3|12538.3|12623.03|12543.03|12616.61|12536.61|10
1722841660000|2024-08-05 07:07:40|12621.28|12541.28|12629.87|12549.87|12629.87|12549.87|12621.15|12541.15|10
1722841670000|2024-08-05 07:07:50|12629.72|12549.72|12632.95|12552.95|12633.42|12553.42|12629.61|12549.61|8
1722841680000|2024-08-05 07:08:00|12632.42|12552.42|12624.53|12544.53|12635.19|12555.19|12623.71|12543.71|10
1722841690000|2024-08-05 07:08:10|12625.91|12545.91|12625.18|12545.18|12630.16|12550.16|12623.79|12543.79|10
1722841700000|2024-08-05 07:08:20|12623.55|12543.55|12618.28|12538.28|12623.55|12543.55|12617.47|12537.47|9
1722841710000|2024-08-05 07:08:30|12619.73|12539.73|12625.94|12545.94|12625.94|12545.94|12619.33|12539.33|10
1722841720000|2024-08-05 07:08:40|12628.65|12548.65|12640.44|12560.44|12640.66|12560.66|12628.65|12548.65|10
1722841730000|2024-08-05 07:08:50|12640.76|12560.76|12649.59|12569.59|12649.59|12569.59|12640.76|12560.76|10
1722841740000|2024-08-05 07:09:00|12650|12570|12658.04|12578.04|12658.04|12578.04|12650|12570|10
1722841750000|2024-08-05 07:09:10|12659.6|12579.6|12683.76|12603.76|12683.76|12603.76|12659.6|12579.6|10
1722841760000|2024-08-05 07:09:20|12683.79|12603.79|12700.4|12620.4|12700.4|12620.4|12683.79|12603.79|10
1722841770000|2024-08-05 07:09:30|12700.27|12620.27|12700.16|12620.16|12700.69|12620.69|12698.21|12618.21|10
1722841780000|2024-08-05 07:09:40|12699.54|12619.54|12687.57|12607.57|12700.41|12620.41|12687.57|12607.57|10
1722841790000|2024-08-05 07:09:50|12688.65|12608.65|12681.32|12601.32|12688.65|12608.65|12681.32|12601.32|10
1722841800000|2024-08-05 07:10:00|12679.42|12599.42|12671.72|12591.72|12679.42|12599.42|12670.98|12590.98|10
1722841810000|2024-08-05 07:10:10|12669.72|12589.72|12668.49|12588.49|12672.44|12592.44|12668.49|12588.49|10
1722841820000|2024-08-05 07:10:20|12667.52|12587.52|12670.07|12590.07|12671.88|12591.88|12667.52|12587.52|10
1722841830000|2024-08-05 07:10:30|12669.71|12589.71|12661.51|12581.51|12669.71|12589.71|12660.78|12580.78|10
1722841840000|2024-08-05 07:10:40|12661.27|12581.27|12665.5|12585.5|12666.25|12586.25|12661.27|12581.27|9
1722841850000|2024-08-05 07:10:50|12664.46|12584.46|12673.36|12593.36|12673.36|12593.36|12664.46|12584.46|10
1722841860000|2024-08-05 07:11:00|12673.76|12593.76|12675.29|12595.29|12675.29|12595.29|12668.35|12588.35|10
1722841870000|2024-08-05 07:11:10|12678.4|12598.4|12674.45|12594.45|12678.4|12598.4|12674.45|12594.45|10
1722841880000|2024-08-05 07:11:20|12672.72|12592.72|12669.86|12589.86|12672.72|12592.72|12669.46|12589.46|10
1722841890000|2024-08-05 07:11:30|12668.46|12588.46|12657.19|12577.19|12668.46|12588.46|12657.19|12577.19|10
1722841900000|2024-08-05 07:11:40|12655.3|12575.3|12645.24|12565.24|12655.3|12575.3|12643.63|12563.63|10
1722841910000|2024-08-05 07:11:50|12644.53|12564.53|12658.6|12578.6|12658.8|12578.8|12644.53|12564.53|10
1722841920000|2024-08-05 07:12:00|12659.52|12579.52|12664.34|12584.34|12665|12585|12659.52|12579.52|10
1722841930000|2024-08-05 07:12:10|12664.78|12584.78|12663.1|12583.1|12664.78|12584.78|12659.9|12579.9|10
1722841940000|2024-08-05 07:12:20|12665.07|12585.07|12657.34|12577.34|12665.86|12585.86|12657.34|12577.34|10
1722841950000|2024-08-05 07:12:30|12657.48|12577.48|12652.46|12572.46|12657.48|12577.48|12649.45|12569.45|10
1722841960000|2024-08-05 07:12:40|12653.22|12573.22|12653.18|12573.18|12655.39|12575.39|12652.81|12572.81|10
1722841970000|2024-08-05 07:12:50|12653.41|12573.41|12652.18|12572.18|12653.41|12573.41|12651.12|12571.12|10
1722841980000|2024-08-05 07:13:00|12653.2|12573.2|12654.38|12574.38|12656.65|12576.65|12653.06|12573.06|10
1722841990000|2024-08-05 07:13:10|12653.06|12573.06|12651.51|12571.51|12653.69|12573.69|12651.51|12571.51|10
1722842000000|2024-08-05 07:13:20|12651.61|12571.61|12653.48|12573.48|12653.48|12573.48|12648.26|12568.26|10
1722842010000|2024-08-05 07:13:30|12651.31|12571.31|12655.15|12575.15|12656.95|12576.95|12651.31|12571.31|9
1722842020000|2024-08-05 07:13:40|12655.34|12575.34|12662.16|12582.16|12662.16|12582.16|12655.08|12575.08|10
1722842030000|2024-08-05 07:13:50|12662.36|12582.36|12658.07|12578.07|12662.36|12582.36|12657.91|12577.91|10
1722842040000|2024-08-05 07:14:00|12658.87|12578.87|12661.32|12581.32|12661.96|12581.96|12658.33|12578.33|10
1722842050000|2024-08-05 07:14:10|12662.31|12582.31|12665.22|12585.22|12665.8|12585.8|12662.31|12582.31|10
1722842060000|2024-08-05 07:14:20|12665.81|12585.81|12674.81|12594.81|12675.38|12595.38|12664.59|12584.59|10
1722842070000|2024-08-05 07:14:30|12674.28|12594.28|12671.39|12591.39|12675.91|12595.91|12670.02|12590.02|10
1722842080000|2024-08-05 07:14:40|12670.49|12590.49|12663.66|12583.66|12671.39|12591.39|12663.66|12583.66|10
1722842090000|2024-08-05 07:14:50|12664.51|12584.51|12659.29|12579.29|12664.51|12584.51|12659.29|12579.29|10
1722842100000|2024-08-05 07:15:00|12659.34|12579.34|12658.45|12578.45|12659.34|12579.34|12656.92|12576.92|10
1722842110000|2024-08-05 07:15:10|12657.49|12577.49|12653.38|12573.38|12657.97|12577.97|12653.12|12573.12|10
1722842120000|2024-08-05 07:15:20|12653.78|12573.78|12655.4|12575.4|12656.58|12576.58|12653.1|12573.1|10
1722842130000|2024-08-05 07:15:30|12656.08|12576.08|12654.95|12574.95|12657.12|12577.12|12654.28|12574.28|10
1722842140000|2024-08-05 07:15:40|12654.17|12574.17|12651.4|12571.4|12654.17|12574.17|12651|12571|10
1722842150000|2024-08-05 07:15:50|12653.7|12573.7|12649.86|12569.86|12653.7|12573.7|12649.86|12569.86|10
1722842160000|2024-08-05 07:16:00|12649.11|12569.11|12657.8|12577.8|12657.8|12577.8|12648.87|12568.87|10
1722842170000|2024-08-05 07:16:10|12659.6|12579.6|12680.01|12600.01|12680.01|12600.01|12659.6|12579.6|10
1722842180000|2024-08-05 07:16:20|12683.2|12603.2|12686.94|12606.94|12689.1|12609.1|12682.94|12602.94|10
1722842190000|2024-08-05 07:16:30|12685.76|12605.76|12682.46|12602.46|12685.76|12605.76|12680.48|12600.48|10
1722842200000|2024-08-05 07:16:40|12683.18|12603.18|12694.62|12614.62|12694.62|12614.62|12681.33|12601.33|10
1722842210000|2024-08-05 07:16:50|12696.01|12616.01|12706.03|12626.03|12706.03|12626.03|12694.47|12614.47|10
1722842220000|2024-08-05 07:17:00|12708.48|12628.48|12715.32|12635.32|12715.32|12635.32|12708.2|12628.2|10
1722842230000|2024-08-05 07:17:10|12715.3|12635.3|12715.7|12635.7|12716.39|12636.39|12712.41|12632.41|10
1722842240000|2024-08-05 07:17:20|12715.5|12635.5|12725.94|12645.94|12725.94|12645.94|12715.5|12635.5|10
1722842250000|2024-08-05 07:17:30|12727.8|12647.8|12736.34|12656.34|12736.41|12656.41|12727.8|12647.8|10
1722842260000|2024-08-05 07:17:40|12737.84|12657.84|12752.28|12672.28|12752.28|12672.28|12737.84|12657.84|9
1722842270000|2024-08-05 07:17:50|12753.33|12673.33|12765.54|12685.54|12765.92|12685.92|12753.17|12673.17|10
1722842280000|2024-08-05 07:18:00|12766.15|12686.15|12777.96|12697.96|12777.99|12697.99|12766.15|12686.15|10
1722842290000|2024-08-05 07:18:10|12778.37|12698.37|12785.98|12705.98|12787.7|12707.7|12778.37|12698.37|10
1722842300000|2024-08-05 07:18:20|12787.86|12707.86|12799.61|12719.61|12799.85|12719.85|12787.03|12707.03|10
1722842310000|2024-08-05 07:18:30|12799.63|12719.63|12814.4|12734.4|12814.4|12734.4|12799.63|12719.63|10
1722842320000|2024-08-05 07:18:40|12814.93|12734.93|12831.67|12751.67|12834.55|12754.55|12814.93|12734.93|10
1722842330000|2024-08-05 07:18:50|12833.26|12753.26|12834.95|12754.95|12836.06|12756.06|12832.06|12752.06|10
1722842340000|2024-08-05 07:19:00|12834.67|12754.67|12828.49|12748.49|12836.59|12756.59|12828.49|12748.49|10
1722842350000|2024-08-05 07:19:10|12826.15|12746.15|12821.94|12741.94|12826.15|12746.15|12821.04|12741.04|10
1722842360000|2024-08-05 07:19:20|12820.56|12740.56|12820.58|12740.58|12820.58|12740.58|12816.99|12736.99|10
1722842370000|2024-08-05 07:19:30|12819.79|12739.79|12826.05|12746.05|12826.05|12746.05|12819.79|12739.79|10
1722842380000|2024-08-05 07:19:40|12826.56|12746.56|12832.2|12752.2|12832.2|12752.2|12826.45|12746.45|10
1722842390000|2024-08-05 07:19:50|12834.82|12754.82|12846.5|12766.5|12846.5|12766.5|12834.82|12754.82|10
1722842400000|2024-08-05 07:20:00|12846.97|12766.97|12848.78|12768.78|12848.78|12768.78|12845.57|12765.57|10
1722842410000|2024-08-05 07:20:10|12847.9|12767.9|12854.88|12774.88|12856.11|12776.11|12847.29|12767.29|10
1722842420000|2024-08-05 07:20:20|12854.8|12774.8|12862.1|12782.1|12862.1|12782.1|12853.02|12773.02|10
1722842430000|2024-08-05 07:20:30|12862.61|12782.61|12882.73|12802.73|12882.73|12802.73|12862.61|12782.61|10
1722842440000|2024-08-05 07:20:40|12880.76|12800.76|12885.42|12805.42|12885.88|12805.88|12880.73|12800.73|10
1722842450000|2024-08-05 07:20:50|12884.5|12804.5|12900.61|12820.61|12900.61|12820.61|12884.35|12804.35|10
1722842460000|2024-08-05 07:21:00|12901.8|12821.8|12912.25|12832.25|12912.25|12832.25|12901.8|12821.8|10
1722842470000|2024-08-05 07:21:10|12910.73|12830.73|12909.36|12829.36|12914.85|12834.85|12909.36|12829.36|10
1722842480000|2024-08-05 07:21:20|12911.7|12831.7|12905.78|12825.78|12911.7|12831.7|12905.63|12825.63|10
1722842490000|2024-08-05 07:21:30|12905.09|12825.09|12902.79|12822.79|12905.09|12825.09|12900.69|12820.69|10
1722842500000|2024-08-05 07:21:40|12905.7|12825.7|12905.09|12825.09|12905.72|12825.72|12904.04|12824.04|10
1722842510000|2024-08-05 07:21:50|12900.03|12820.03|12895.51|12815.51|12900.03|12820.03|12893.37|12813.37|10
1722842520000|2024-08-05 07:22:00|12893.59|12813.59|12900.9|12820.9|12900.9|12820.9|12892.1|12812.1|10
1722842530000|2024-08-05 07:22:10|12896.99|12816.99|12889.4|12809.4|12896.99|12816.99|12888.72|12808.72|10
1722842540000|2024-08-05 07:22:20|12890.66|12810.66|12896.06|12816.06|12900.27|12820.27|12890.66|12810.66|10
1722842550000|2024-08-05 07:22:30|12897.77|12817.77|12909.43|12829.43|12910.78|12830.78|12897.77|12817.77|10
1722842560000|2024-08-05 07:22:40|12909.72|12829.72|12908.25|12828.25|12912.48|12832.48|12908.25|12828.25|10
1722842570000|2024-08-05 07:22:50|12907.44|12827.44|12899.31|12819.31|12907.44|12827.44|12899.31|12819.31|10
1722842580000|2024-08-05 07:23:00|12900.82|12820.82|12896.84|12816.84|12900.82|12820.82|12896.16|12816.16|10
1722842590000|2024-08-05 07:23:10|12896.82|12816.82|12893.34|12813.34|12896.82|12816.82|12887.54|12807.54|10
1722842600000|2024-08-05 07:23:20|12891.54|12811.54|12888.71|12808.71|12891.54|12811.54|12888.07|12808.07|10
1722842610000|2024-08-05 07:23:30|12888.46|12808.46|12887.6|12807.6|12889.59|12809.59|12886.71|12806.71|10
1722842620000|2024-08-05 07:23:40|12888.43|12808.43|12893.75|12813.75|12894.18|12814.18|12886.96|12806.96|10
1722842630000|2024-08-05 07:23:50|12893.84|12813.84|12889.62|12809.62|12894.36|12814.36|12887.64|12807.64|10
1722842640000|2024-08-05 07:24:00|12889.87|12809.87|12893.9|12813.9|12893.9|12813.9|12888.85|12808.85|10
1722842650000|2024-08-05 07:24:10|12892.12|12812.12|12897.68|12817.68|12897.68|12817.68|12892.12|12812.12|10
1722842660000|2024-08-05 07:24:20|12897.44|12817.44|12903.5|12823.5|12903.5|12823.5|12897.39|12817.39|10
1722842670000|2024-08-05 07:24:30|12902.85|12822.85|12900.08|12820.08|12904.23|12824.23|12899.23|12819.23|10
1722842680000|2024-08-05 07:24:40|12899.49|12819.49|12898.73|12818.73|12902.24|12822.24|12898.44|12818.44|10
1722842690000|2024-08-05 07:24:50|12900.43|12820.43|12902.29|12822.29|12902.32|12822.32|12899.96|12819.96|10
1722842700000|2024-08-05 07:25:00|12903.44|12823.44|12904.61|12824.61|12907.83|12827.83|12903.44|12823.44|10
1722842710000|2024-08-05 07:25:10|12905.57|12825.57|12893.8|12813.8|12906.63|12826.63|12893.8|12813.8|10
1722842720000|2024-08-05 07:25:20|12890.38|12810.38|12871.32|12791.32|12890.38|12810.38|12871.32|12791.32|10
1722842730000|2024-08-05 07:25:30|12870.86|12790.86|12869.89|12789.89|12870.86|12790.86|12865.17|12785.17|10
1722842740000|2024-08-05 07:25:40|12869.55|12789.55|12876.47|12796.47|12876.47|12796.47|12869.55|12789.55|10
1722842750000|2024-08-05 07:25:50|12877.28|12797.28|12872.94|12792.94|12877.28|12797.28|12872.94|12792.94|10
1722842760000|2024-08-05 07:26:00|12873.09|12793.09|12887.03|12807.03|12887.03|12807.03|12873.09|12793.09|10
1722842770000|2024-08-05 07:26:10|12889.8|12809.8|12895|12815|12895|12815|12888.96|12808.96|10
1722842780000|2024-08-05 07:26:20|12892.85|12812.85|12900.99|12820.99|12901.88|12821.88|12892.85|12812.85|10
1722842790000|2024-08-05 07:26:30|12901.24|12821.24|12903.85|12823.85|12907.09|12827.09|12901.24|12821.24|10
1722842800000|2024-08-05 07:26:40|12904.3|12824.3|12904.26|12824.26|12908.37|12828.37|12904.26|12824.26|10
1722842810000|2024-08-05 07:26:50|12904.14|12824.14|12907.13|12827.13|12908.68|12828.68|12904.14|12824.14|10
1722842820000|2024-08-05 07:27:00|12908.28|12828.28|12902.51|12822.51|12908.28|12828.28|12902.51|12822.51|10
1722842830000|2024-08-05 07:27:10|12902.88|12822.88|12919.67|12839.67|12919.67|12839.67|12902.88|12822.88|10
1722842840000|2024-08-05 07:27:20|12920.1|12840.1|12941.93|12861.93|12941.93|12861.93|12920.1|12840.1|10
1722842850000|2024-08-05 07:27:30|12945.23|12865.23|12941.04|12861.04|12951.9|12871.9|12941.04|12861.04|10
1722842860000|2024-08-05 07:27:40|12940.91|12860.91|12937.59|12857.59|12941.12|12861.12|12937.59|12857.59|10
1722842870000|2024-08-05 07:27:50|12936.8|12856.8|12935.95|12855.95|12938.82|12858.82|12935.95|12855.95|10
1722842880000|2024-08-05 07:28:00|12934.29|12854.29|12931.91|12851.91|12934.29|12854.29|12931.44|12851.44|10
1722842890000|2024-08-05 07:28:10|12929.44|12849.44|12934.59|12854.59|12934.59|12854.59|12928.43|12848.43|10
1722842900000|2024-08-05 07:28:20|12934.65|12854.65|12942.15|12862.15|12942.15|12862.15|12934.65|12854.65|10
1722842910000|2024-08-05 07:28:30|12944.08|12864.08|12944.67|12864.67|12948.31|12868.31|12944.08|12864.08|9
1722842920000|2024-08-05 07:28:40|12944.39|12864.39|12949.03|12869.03|12949.03|12869.03|12944.33|12864.33|10
1722842930000|2024-08-05 07:28:50|12947.68|12867.68|12947.11|12867.11|12947.68|12867.68|12945.16|12865.16|10
1722842940000|2024-08-05 07:29:00|12948.91|12868.91|12966.4|12886.4|12966.4|12886.4|12948.91|12868.91|10
1722842950000|2024-08-05 07:29:10|12967.15|12887.15|12984.61|12904.61|12984.61|12904.61|12967.15|12887.15|10
1722842960000|2024-08-05 07:29:20|12983.7|12903.7|12982.2|12902.2|12985.48|12905.48|12981.96|12901.96|10
1722842970000|2024-08-05 07:29:30|12980.28|12900.28|12978.24|12898.24|12980.95|12900.95|12977.64|12897.64|10
1722842980000|2024-08-05 07:29:40|12979.29|12899.29|12974.14|12894.14|12979.29|12899.29|12974.14|12894.14|10
1722842990000|2024-08-05 07:29:50|12972.56|12892.56|12971.92|12891.92|12973.96|12893.96|12969.13|12889.13|10
1722843000000|2024-08-05 07:30:00|12971.83|12891.83|12967.85|12887.85|12971.89|12891.89|12967.85|12887.85|10
1722843010000|2024-08-05 07:30:10|12965.83|12885.83|12969.59|12889.59|12969.59|12889.59|12963.26|12883.26|10
1722843020000|2024-08-05 07:30:20|12970.92|12890.92|12959.92|12879.92|12970.92|12890.92|12959.55|12879.55|10
1722843030000|2024-08-05 07:30:30|12960.75|12880.75|12960.21|12880.21|12962.8|12882.8|12960.21|12880.21|10
1722843040000|2024-08-05 07:30:40|12961.94|12881.94|12957.47|12877.47|12961.94|12881.94|12957.17|12877.17|10
1722843050000|2024-08-05 07:30:50|12957.74|12877.74|12967.16|12887.16|12967.16|12887.16|12957.74|12877.74|10
1722843060000|2024-08-05 07:31:00|12969.17|12889.17|12962.14|12882.14|12973.04|12893.04|12962.14|12882.14|10
1722843070000|2024-08-05 07:31:10|12961.16|12881.16|12945.92|12865.92|12961.16|12881.16|12945.92|12865.92|10
1722843080000|2024-08-05 07:31:20|12944.32|12864.32|12926.15|12846.15|12944.32|12864.32|12926.15|12846.15|10
1722843090000|2024-08-05 07:31:30|12925.86|12845.86|12922.24|12842.24|12925.86|12845.86|12916.93|12836.93|9
1722843100000|2024-08-05 07:31:40|12923.42|12843.42|12916.52|12836.52|12923.47|12843.47|12916.52|12836.52|10
1722843110000|2024-08-05 07:31:50|12916.53|12836.53|12911.77|12831.77|12916.53|12836.53|12911.77|12831.77|10
1722843120000|2024-08-05 07:32:00|12910.1|12830.1|12916.9|12836.9|12916.9|12836.9|12910.1|12830.1|10
1722843130000|2024-08-05 07:32:10|12916.61|12836.61|12918.94|12838.94|12918.94|12838.94|12915.96|12835.96|10
1722843140000|2024-08-05 07:32:20|12918.63|12838.63|12918.96|12838.96|12920.67|12840.67|12917.74|12837.74|10
1722843150000|2024-08-05 07:32:30|12917.38|12837.38|12905|12825|12917.38|12837.38|12905|12825|10
1722843160000|2024-08-05 07:32:40|12904.44|12824.44|12892.34|12812.34|12904.44|12824.44|12892.34|12812.34|10
1722843170000|2024-08-05 07:32:50|12891.63|12811.63|12892.73|12812.73|12894.98|12814.98|12891.08|12811.08|10
1722843180000|2024-08-05 07:33:00|12893.14|12813.14|12896.62|12816.62|12896.62|12816.62|12890.35|12810.35|10
1722843190000|2024-08-05 07:33:10|12898.6|12818.6|12902.98|12822.98|12905.22|12825.22|12898.6|12818.6|10
1722843200000|2024-08-05 07:33:20|12902.84|12822.84|12894.62|12814.62|12902.99|12822.99|12894.62|12814.62|10
1722843210000|2024-08-05 07:33:30|12895.88|12815.88|12897.58|12817.58|12899.87|12819.87|12895.88|12815.88|10
1722843220000|2024-08-05 07:33:40|12896.87|12816.87|12899.19|12819.19|12899.19|12819.19|12895.1|12815.1|10
1722843230000|2024-08-05 07:33:50|12899.3|12819.3|12899.59|12819.59|12899.59|12819.59|12897.04|12817.04|10
1722843240000|2024-08-05 07:34:00|12899.93|12819.93|12900.73|12820.73|12901.2|12821.2|12899.26|12819.26|10
1722843250000|2024-08-05 07:34:10|12900.22|12820.22|12898.26|12818.26|12901.16|12821.16|12898.14|12818.14|10
1722843260000|2024-08-05 07:34:20|12897.89|12817.89|12903.53|12823.53|12903.98|12823.98|12897.46|12817.46|10
1722843270000|2024-08-05 07:34:30|12904.35|12824.35|12901.36|12821.36|12905.19|12825.19|12901.36|12821.36|10
1722843280000|2024-08-05 07:34:40|12901.49|12821.49|12885.66|12805.66|12901.49|12821.49|12885.66|12805.66|10
1722843290000|2024-08-05 07:34:50|12886.29|12806.29|12884.31|12804.31|12886.29|12806.29|12882.96|12802.96|10
1722843300000|2024-08-05 07:35:00|12885.15|12805.15|12892.38|12812.38|12892.38|12812.38|12884.89|12804.89|10
1722843310000|2024-08-05 07:35:10|12892.99|12812.99|12908.78|12828.78|12908.78|12828.78|12891|12811|10
1722843320000|2024-08-05 07:35:20|12909.73|12829.73|12923.54|12843.54|12923.54|12843.54|12909.73|12829.73|10
1722843330000|2024-08-05 07:35:30|12925.02|12845.02|12945.37|12865.37|12945.37|12865.37|12925.02|12845.02|10
1722843340000|2024-08-05 07:35:40|12944.66|12864.66|12946.93|12866.93|12947.84|12867.84|12944.66|12864.66|10
1722843350000|2024-08-05 07:35:50|12947.45|12867.45|12956.85|12876.85|12956.94|12876.94|12947.45|12867.45|10
1722843360000|2024-08-05 07:36:00|12957.05|12877.05|12959.87|12879.87|12962.49|12882.49|12957.05|12877.05|10
1722843370000|2024-08-05 07:36:10|12962.44|12882.44|12970.37|12890.37|12970.37|12890.37|12962.44|12882.44|10
1722843380000|2024-08-05 07:36:20|12970.83|12890.83|12977.21|12897.21|12977.21|12897.21|12969.16|12889.16|10
1722843390000|2024-08-05 07:36:30|12977.47|12897.47|12979.43|12899.43|12979.5|12899.5|12977.17|12897.17|10
1722843400000|2024-08-05 07:36:40|12977.97|12897.97|12981.6|12901.6|12982.73|12902.73|12977.97|12897.97|10
1722843410000|2024-08-05 07:36:50|12981.73|12901.73|12982.72|12902.72|12982.72|12902.72|12980.91|12900.91|10
1722843420000|2024-08-05 07:37:00|12982.96|12902.96|12988.68|12908.68|12988.68|12908.68|12981.19|12901.19|10
1722843430000|2024-08-05 07:37:10|12990.36|12910.36|12989.4|12909.4|12992.27|12912.27|12989.4|12909.4|10
1722843440000|2024-08-05 07:37:20|12988.25|12908.25|12998.27|12918.27|12998.27|12918.27|12987.79|12907.79|10
1722843450000|2024-08-05 07:37:30|13000.54|12920.54|13006.88|12926.88|13008.83|12928.83|13000.54|12920.54|10
1722843460000|2024-08-05 07:37:40|13007.05|12927.05|13009.02|12929.02|13009.02|12929.02|13004.68|12924.68|9
1722843470000|2024-08-05 07:37:50|13008.69|12928.69|13014.76|12934.76|13014.76|12934.76|13008.69|12928.69|10
1722843480000|2024-08-05 07:38:00|13013.45|12933.45|13013.19|12933.19|13013.45|12933.45|13011.23|12931.23|10
1722843490000|2024-08-05 07:38:10|13013.73|12933.73|13008.67|12928.67|13015.16|12935.16|13008.67|12928.67|10
1722843500000|2024-08-05 07:38:20|13008.09|12928.09|12997.84|12917.84|13008.09|12928.09|12997.84|12917.84|10
1722843510000|2024-08-05 07:38:30|12998.26|12918.26|12992.13|12912.13|12998.76|12918.76|12992.13|12912.13|10
1722843520000|2024-08-05 07:38:40|12992.78|12912.78|12989.13|12909.13|12993.33|12913.33|12988.06|12908.06|10
1722843530000|2024-08-05 07:38:50|12986.94|12906.94|12994.74|12914.74|12994.74|12914.74|12986.94|12906.94|10
1722843540000|2024-08-05 07:39:00|12993.51|12913.51|12994.92|12914.92|12994.93|12914.93|12993.5|12913.5|9
1722843550000|2024-08-05 07:39:10|12996.65|12916.65|12993.25|12913.25|12999.42|12919.42|12993.25|12913.25|10
1722843560000|2024-08-05 07:39:20|12992.57|12912.57|12985.71|12905.71|12992.7|12912.7|12985.71|12905.71|10
1722843570000|2024-08-05 07:39:30|12984.82|12904.82|12974.22|12894.22|12984.82|12904.82|12974.22|12894.22|10
1722843580000|2024-08-05 07:39:40|12973.5|12893.5|12974|12894|12974|12894|12968.23|12888.23|10
1722843590000|2024-08-05 07:39:50|12975.91|12895.91|12987.01|12907.01|12987.01|12907.01|12975.91|12895.91|9
1722843600000|2024-08-05 07:40:00|12985.89|12905.89|12987.47|12907.47|12988.42|12908.42|12985.89|12905.89|10
1722843610000|2024-08-05 07:40:10|12988.63|12908.63|12994.03|12914.03|12994.24|12914.24|12988.63|12908.63|10
1722843620000|2024-08-05 07:40:20|12993.56|12913.56|13003.17|12923.17|13003.39|12923.39|12993.56|12913.56|10
1722843630000|2024-08-05 07:40:30|13002.21|12922.21|13003.19|12923.19|13004.75|12924.75|13002.21|12922.21|10
1722843640000|2024-08-05 07:40:40|13004.08|12924.08|13004.36|12924.36|13007.07|12927.07|13003.83|12923.83|10
1722843650000|2024-08-05 07:40:50|13003.97|12923.97|13003.58|12923.58|13004.96|12924.96|13002.64|12922.64|10
1722843660000|2024-08-05 07:41:00|13003.62|12923.62|13009.16|12929.16|13009.16|12929.16|13000.57|12920.57|10
1722843670000|2024-08-05 07:41:10|13010.82|12930.82|13029.81|12949.81|13029.81|12949.81|13010.82|12930.82|10
1722843680000|2024-08-05 07:41:20|13031.39|12951.39|13051.26|12971.26|13051.26|12971.26|13031.39|12951.39|10
1722843690000|2024-08-05 07:41:30|13050.92|12970.92|13066.16|12986.16|13066.16|12986.16|13050.92|12970.92|10
1722843700000|2024-08-05 07:41:40|13067.12|12987.12|13076.18|12996.18|13077.71|12997.71|13067.12|12987.12|10
1722843710000|2024-08-05 07:41:50|13074.6|12994.6|13078.97|12998.97|13078.97|12998.97|13074.6|12994.6|10
1722843720000|2024-08-05 07:42:00|13077.24|12997.24|13065.95|12985.95|13077.48|12997.48|13065.95|12985.95|10
1722843730000|2024-08-05 07:42:10|13064.88|12984.88|13071.68|12991.68|13071.68|12991.68|13063.62|12983.62|10
1722843740000|2024-08-05 07:42:20|13071.5|12991.5|13081.69|13001.69|13081.69|13001.69|13071.5|12991.5|10
1722843750000|2024-08-05 07:42:30|13082.05|13002.05|13085.87|13005.87|13086.21|13006.21|13078.6|12998.6|10
1722843760000|2024-08-05 07:42:40|13083.35|13003.35|13079.51|12999.51|13083.35|13003.35|13079.51|12999.51|10
1722843770000|2024-08-05 07:42:50|13079.52|12999.52|13080.85|13000.85|13083.01|13003.01|13079.52|12999.52|10
1722843780000|2024-08-05 07:43:00|13079.78|12999.78|13081.82|13001.82|13081.82|13001.82|13076.27|12996.27|10
1722843790000|2024-08-05 07:43:10|13081.21|13001.21|13082.08|13002.08|13083.17|13003.17|13080.74|13000.74|10
1722843800000|2024-08-05 07:43:20|13080.85|13000.85|13083.18|13003.18|13085.11|13005.11|13080.85|13000.85|10
1722843810000|2024-08-05 07:43:30|13083.23|13003.23|13086.76|13006.76|13086.76|13006.76|13081.6|13001.6|10
1722843820000|2024-08-05 07:43:40|13086.64|13006.64|13076.69|12996.69|13086.64|13006.64|13076.69|12996.69|10
1722843830000|2024-08-05 07:43:50|13075.9|12995.9|13064.32|12984.32|13075.9|12995.9|13064.32|12984.32|10
1722843840000|2024-08-05 07:44:00|13063.43|12983.43|13044.35|12964.35|13063.43|12983.43|13044.35|12964.35|10
1722843850000|2024-08-05 07:44:10|13044.13|12964.13|13028.06|12948.06|13044.13|12964.13|13028.06|12948.06|10
1722843860000|2024-08-05 07:44:20|13027.92|12947.92|13031.89|12951.89|13031.89|12951.89|13026.57|12946.57|10
1722843870000|2024-08-05 07:44:30|13032.88|12952.88|13051.59|12971.59|13051.59|12971.59|13032.88|12952.88|10
1722843880000|2024-08-05 07:44:40|13050.21|12970.21|13037.24|12957.24|13050.21|12970.21|13037.24|12957.24|10
1722843890000|2024-08-05 07:44:50|13037.54|12957.54|13035.98|12955.98|13040.15|12960.15|13034.96|12954.96|10
1722843900000|2024-08-05 07:45:00|13036.18|12956.18|13031.42|12951.42|13036.18|12956.18|13031.42|12951.42|10
1722843910000|2024-08-05 07:45:10|13031.41|12951.41|13022.25|12942.25|13031.41|12951.41|13020.88|12940.88|10
1722843920000|2024-08-05 07:45:20|13021.92|12941.92|13020.72|12940.72|13022.32|12942.32|13020.44|12940.44|10
1722843930000|2024-08-05 07:45:30|13022.08|12942.08|13032.18|12952.18|13033.78|12953.78|13022.08|12942.08|10
1722843940000|2024-08-05 07:45:40|13031.82|12951.82|13024.01|12944.01|13031.82|12951.82|13024.01|12944.01|10
1722843950000|2024-08-05 07:45:50|13023.6|12943.6|13033.01|12953.01|13033.01|12953.01|13022.7|12942.7|10
1722843960000|2024-08-05 07:46:00|13033.32|12953.32|13045.33|12965.33|13045.33|12965.33|13032.91|12952.91|10
1722843970000|2024-08-05 07:46:10|13047.21|12967.21|13043.19|12963.19|13048.38|12968.38|13042.65|12962.65|10
1722843980000|2024-08-05 07:46:20|13040.33|12960.33|13030.88|12950.88|13040.33|12960.33|13030.88|12950.88|10
1722843990000|2024-08-05 07:46:30|13030.61|12950.61|13028.82|12948.82|13030.61|12950.61|13027.47|12947.47|10
1722844000000|2024-08-05 07:46:40|13029.04|12949.04|13028.7|12948.7|13030.7|12950.7|13027.54|12947.54|10
1722844010000|2024-08-05 07:46:50|13029.39|12949.39|13042.07|12962.07|13042.07|12962.07|13029.39|12949.39|10
1722844020000|2024-08-05 07:47:00|13044.2|12964.2|13055.93|12975.93|13055.93|12975.93|13044.2|12964.2|10
1722844030000|2024-08-05 07:47:10|13059.78|12979.78|13074.77|12994.77|13074.77|12994.77|13059.78|12979.78|10
1722844040000|2024-08-05 07:47:20|13075.93|12995.93|13077.38|12997.38|13080.79|13000.79|13075.93|12995.93|10
1722844050000|2024-08-05 07:47:30|13076.66|12996.66|13074.01|12994.01|13076.66|12996.66|13069.98|12989.98|10
1722844060000|2024-08-05 07:47:40|13073.43|12993.43|13082.83|13002.83|13082.83|13002.83|13073.41|12993.41|10
1722844070000|2024-08-05 07:47:50|13083.62|13003.62|13090.77|13010.77|13090.85|13010.85|13083.62|13003.62|10
1722844080000|2024-08-05 07:48:00|13090.18|13010.18|13086.35|13006.35|13090.45|13010.45|13086.35|13006.35|10
1722844090000|2024-08-05 07:48:10|13086.2|13006.2|13080.03|13000.03|13086.2|13006.2|13078.39|12998.39|10
1722844100000|2024-08-05 07:48:20|13081.95|13001.95|13089|13009|13089|13009|13081.95|13001.95|10
1722844110000|2024-08-05 07:48:30|13089.61|13009.61|13088.52|13008.52|13089.66|13009.66|13088.12|13008.12|10
1722844120000|2024-08-05 07:48:40|13088.15|13008.15|13088.3|13008.3|13088.93|13008.93|13087.41|13007.41|9
1722844130000|2024-08-05 07:48:50|13088.37|13008.37|13086.47|13006.47|13089.13|13009.13|13085.07|13005.07|9
1722844140000|2024-08-05 07:49:00|13084.5|13004.5|13076.42|12996.42|13084.5|13004.5|13076.42|12996.42|10
1722844150000|2024-08-05 07:49:10|13074.84|12994.84|13073.69|12993.69|13075.65|12995.65|13073.69|12993.69|10
1722844160000|2024-08-05 07:49:20|13073.9|12993.9|13068.31|12988.31|13075.4|12995.4|13068.31|12988.31|10
1722844170000|2024-08-05 07:49:30|13066.68|12986.68|13058.9|12978.9|13066.68|12986.68|13058.9|12978.9|10
1722844180000|2024-08-05 07:49:40|13058.02|12978.02|13063.24|12983.24|13063.24|12983.24|13056.79|12976.79|10
1722844190000|2024-08-05 07:49:50|13063.86|12983.86|13063.66|12983.66|13065.06|12985.06|13062.99|12982.99|10
1722844200000|2024-08-05 07:50:00|13063.98|12983.98|13064.46|12984.46|13067.5|12987.5|13063.82|12983.82|10
1722844210000|2024-08-05 07:50:10|13063.3|12983.3|13052.46|12972.46|13063.3|12983.3|13052.46|12972.46|10
1722844220000|2024-08-05 07:50:20|13050.17|12970.17|13043.52|12963.52|13050.17|12970.17|13043.52|12963.52|10
1722844230000|2024-08-05 07:50:30|13040.07|12960.07|13033.58|12953.58|13040.07|12960.07|13031.16|12951.16|10
1722844240000|2024-08-05 07:50:40|13034.3|12954.3|13040.01|12960.01|13043.81|12963.81|13034.3|12954.3|10
1722844250000|2024-08-05 07:50:50|13039.54|12959.54|13030.46|12950.46|13039.54|12959.54|13030.46|12950.46|10
1722844260000|2024-08-05 07:51:00|13029.4|12949.4|13022.66|12942.66|13029.4|12949.4|13022.66|12942.66|10
1722844270000|2024-08-05 07:51:10|13023.6|12943.6|13023.57|12943.57|13025.75|12945.75|13023.57|12943.57|10
1722844280000|2024-08-05 07:51:20|13023.31|12943.31|13021.59|12941.59|13023.31|12943.31|13021.06|12941.06|10
1722844290000|2024-08-05 07:51:30|13020.06|12940.06|13022.99|12942.99|13022.99|12942.99|13017.36|12937.36|10
1722844300000|2024-08-05 07:51:40|13024.02|12944.02|13022.63|12942.63|13024.02|12944.02|13022.44|12942.44|10
1722844310000|2024-08-05 07:51:50|13022.98|12942.98|13026.01|12946.01|13026.7|12946.7|13022.86|12942.86|10
1722844320000|2024-08-05 07:52:00|13027.89|12947.89|13026.81|12946.81|13030.4|12950.4|13026.81|12946.81|10
1722844330000|2024-08-05 07:52:10|13025.91|12945.91|13027.9|12947.9|13028.94|12948.94|13025.91|12945.91|10
1722844340000|2024-08-05 07:52:20|13027.46|12947.46|13021.88|12941.88|13027.85|12947.85|13021.88|12941.88|10
1722844350000|2024-08-05 07:52:30|13020.73|12940.73|13017.72|12937.72|13020.73|12940.73|13017.39|12937.39|10
1722844360000|2024-08-05 07:52:40|13017.57|12937.57|13018.79|12938.79|13020.39|12940.39|13017.57|12937.57|10
1722844370000|2024-08-05 07:52:50|13019.15|12939.15|13017.73|12937.73|13019.15|12939.15|13017.5|12937.5|10
1722844380000|2024-08-05 07:53:00|13016.61|12936.61|13014.3|12934.3|13016.61|12936.61|13012.42|12932.42|10
1722844390000|2024-08-05 07:53:10|13010.75|12930.75|13008.13|12928.13|13014.67|12934.67|13008.13|12928.13|10
1722844400000|2024-08-05 07:53:20|13006.62|12926.62|12991.04|12911.04|13006.62|12926.62|12991.04|12911.04|10
1722844410000|2024-08-05 07:53:30|12990.74|12910.74|12985.05|12905.05|12990.74|12910.74|12985.05|12905.05|10
1722844420000|2024-08-05 07:53:40|12987.28|12907.28|12993.19|12913.19|12993.19|12913.19|12987.05|12907.05|10
1722844430000|2024-08-05 07:53:50|12993.66|12913.66|12997.65|12917.65|12997.66|12917.66|12992.89|12912.89|10
1722844440000|2024-08-05 07:54:00|12998|12918|12996.57|12916.57|13000.87|12920.87|12996.57|12916.57|10
1722844450000|2024-08-05 07:54:10|12995.22|12915.22|12989.78|12909.78|12995.22|12915.22|12989.45|12909.45|10
1722844460000|2024-08-05 07:54:20|12989.42|12909.42|12980.57|12900.57|12989.42|12909.42|12980.37|12900.37|10
1722844470000|2024-08-05 07:54:30|12977.27|12897.27|12977.45|12897.45|12977.45|12897.45|12972.27|12892.27|10
1722844480000|2024-08-05 07:54:40|12980.91|12900.91|12991.45|12911.45|12991.45|12911.45|12980.91|12900.91|10
1722844490000|2024-08-05 07:54:50|12991.79|12911.79|12999.54|12919.54|12999.54|12919.54|12991.77|12911.77|10
1722844500000|2024-08-05 07:55:00|12998.74|12918.74|13000.82|12920.82|13000.82|12920.82|12998|12918|9
1722844510000|2024-08-05 07:55:10|13000.99|12920.99|13007.02|12927.02|13007.02|12927.02|13000.14|12920.14|10
1722844520000|2024-08-05 07:55:20|13011.87|12931.87|13020.09|12940.09|13020.09|12940.09|13011.87|12931.87|10
1722844530000|2024-08-05 07:55:30|13021.28|12941.28|13030.29|12950.29|13030.29|12950.29|13021.28|12941.28|10
1722844540000|2024-08-05 07:55:40|13030.35|12950.35|13039.37|12959.37|13039.37|12959.37|13030.35|12950.35|10
1722844550000|2024-08-05 07:55:50|13041.61|12961.61|13046.69|12966.69|13046.69|12966.69|13041.61|12961.61|10
1722844560000|2024-08-05 07:56:00|13046.22|12966.22|13037.26|12957.26|13046.22|12966.22|13037.26|12957.26|10
1722844570000|2024-08-05 07:56:10|13036.02|12956.02|13028.84|12948.84|13036.12|12956.12|13027.56|12947.56|10
1722844580000|2024-08-05 07:56:20|13026.07|12946.07|13023.75|12943.75|13027.64|12947.64|13023.75|12943.75|10
1722844590000|2024-08-05 07:56:30|13023.3|12943.3|13027.68|12947.68|13027.68|12947.68|13022.95|12942.95|10
1722844600000|2024-08-05 07:56:40|13027.99|12947.99|13026.04|12946.04|13029.05|12949.05|13026.04|12946.04|10
1722844610000|2024-08-05 07:56:50|13024.25|12944.25|13028.54|12948.54|13028.83|12948.83|13024.25|12944.25|10
1722844620000|2024-08-05 07:57:00|13028.53|12948.53|13017.37|12937.37|13028.64|12948.64|13017.32|12937.32|10
1722844630000|2024-08-05 07:57:10|13012.3|12932.3|13014.42|12934.42|13014.42|12934.42|13008.24|12928.24|10
1722844640000|2024-08-05 07:57:20|13014.94|12934.94|13022.38|12942.38|13022.38|12942.38|13014.12|12934.12|10
1722844650000|2024-08-05 07:57:30|13025.29|12945.29|13035.54|12955.54|13035.62|12955.62|13025.29|12945.29|10
1722844660000|2024-08-05 07:57:40|13033.9|12953.9|13035.27|12955.27|13036.59|12956.59|13032.16|12952.16|10
1722844670000|2024-08-05 07:57:50|13036.84|12956.84|13037.66|12957.66|13038.14|12958.14|13036.04|12956.04|10
1722844680000|2024-08-05 07:58:00|13036.53|12956.53|13035.39|12955.39|13036.77|12956.77|13033.78|12953.78|10
1722844690000|2024-08-05 07:58:10|13033.37|12953.37|13026.4|12946.4|13033.37|12953.37|13026.4|12946.4|10
1722844700000|2024-08-05 07:58:20|13026.53|12946.53|13028.6|12948.6|13028.6|12948.6|13024.84|12944.84|10
1722844710000|2024-08-05 07:58:30|13029.72|12949.72|13031.87|12951.87|13031.87|12951.87|13028.41|12948.41|10
1722844720000|2024-08-05 07:58:40|13032.39|12952.39|13031.82|12951.82|13032.39|12952.39|13030.51|12950.51|10
1722844730000|2024-08-05 07:58:50|13031.84|12951.84|13031.61|12951.61|13032.45|12952.45|13030.38|12950.38|10
1722844740000|2024-08-05 07:59:00|13030.89|12950.89|13032.13|12952.13|13032.13|12952.13|13030.03|12950.03|10
1722844750000|2024-08-05 07:59:10|13031.5|12951.5|13024.37|12944.37|13031.5|12951.5|13024.37|12944.37|10
1722844760000|2024-08-05 07:59:20|13022.73|12942.73|13015.09|12935.09|13022.73|12942.73|13015.09|12935.09|10
1722844770000|2024-08-05 07:59:30|13016.72|12936.72|13022.39|12942.39|13023.11|12943.11|13016.72|12936.72|10
1722844780000|2024-08-05 07:59:40|13020.82|12940.82|13023.73|12943.73|13023.73|12943.73|13020.82|12940.82|10
1722844790000|2024-08-05 07:59:50|13023.75|12943.75|13026.65|12946.65|13026.65|12946.65|13023.75|12943.75|10
1722844800000|2024-08-05 08:00:00|13025.53|12945.53|13021.44|12941.44|13027.8|12947.8|13021.44|12941.44|10
1722844810000|2024-08-05 08:00:10|13019.3|12939.3|13006.47|12926.47|13019.3|12939.3|13006.47|12926.47|10
1722844820000|2024-08-05 08:00:20|13004.82|12924.82|12994.36|12914.36|13005.74|12925.74|12993.81|12913.81|10
1722844830000|2024-08-05 08:00:30|12995.24|12915.24|12995.9|12915.9|12998.23|12918.23|12995.24|12915.24|10
1722844840000|2024-08-05 08:00:40|12996.14|12916.14|12994.11|12914.11|12996.14|12916.14|12992.54|12912.54|10
1722844850000|2024-08-05 08:00:50|12996.81|12916.81|13008.6|12928.6|13008.6|12928.6|12996.62|12916.62|10
1722844860000|2024-08-05 08:01:00|13008.79|12928.79|13017.88|12937.88|13017.88|12937.88|13008.79|12928.79|10
1722844870000|2024-08-05 08:01:10|13017.32|12937.32|13015.54|12935.54|13020.11|12940.11|13014.62|12934.62|10
1722844880000|2024-08-05 08:01:20|13017.17|12937.17|13026.47|12946.47|13026.72|12946.72|13017.17|12937.17|10
1722844890000|2024-08-05 08:01:30|13028.45|12948.45|13018.52|12938.52|13028.45|12948.45|13018.52|12938.52|10
1722844900000|2024-08-05 08:01:40|13015.83|12935.83|13010.34|12930.34|13015.83|12935.83|13010|12930|10
1722844910000|2024-08-05 08:01:50|13010.74|12930.74|13015.81|12935.81|13015.81|12935.81|13009.27|12929.27|10
1722844920000|2024-08-05 08:02:00|13017.56|12937.56|13025.56|12945.56|13025.56|12945.56|13016.86|12936.86|10
1722844930000|2024-08-05 08:02:10|13026.91|12946.91|13021.84|12941.84|13026.91|12946.91|13018.77|12938.77|10
1722844940000|2024-08-05 08:02:20|13024.5|12944.5|13028|12948|13029.03|12949.03|13023.6|12943.6|10
1722844950000|2024-08-05 08:02:30|13027.01|12947.01|13029.39|12949.39|13031.77|12951.77|13027.01|12947.01|10
1722844960000|2024-08-05 08:02:40|13030.69|12950.69|13034.68|12954.68|13034.68|12954.68|13030.56|12950.56|10
1722844970000|2024-08-05 08:02:50|13034.86|12954.86|13036.11|12956.11|13037.08|12957.08|13033.03|12953.03|10
1722844980000|2024-08-05 08:03:00|13036.51|12956.51|13032.77|12952.77|13036.51|12956.51|13032.77|12952.77|10
1722844990000|2024-08-05 08:03:10|13032.97|12952.97|13048.96|12968.96|13048.96|12968.96|13032.97|12952.97|10
1722845000000|2024-08-05 08:03:20|13050.29|12970.29|13057.95|12977.95|13059.02|12979.02|13050.29|12970.29|10
1722845010000|2024-08-05 08:03:30|13056.28|12976.28|13054.63|12974.63|13056.28|12976.28|13052.42|12972.42|10
1722845020000|2024-08-05 08:03:40|13055.43|12975.43|13059.64|12979.64|13059.91|12979.91|13054.53|12974.53|10
1722845030000|2024-08-05 08:03:50|13060.14|12980.14|13063.52|12983.52|13063.52|12983.52|13059.6|12979.6|10
1722845040000|2024-08-05 08:04:00|13063.55|12983.55|13060.55|12980.55|13063.55|12983.55|13060.55|12980.55|10
1722845050000|2024-08-05 08:04:10|13058.68|12978.68|13056.37|12976.37|13060.52|12980.52|13056.11|12976.11|10
1722845060000|2024-08-05 08:04:20|13055.86|12975.86|13050.87|12970.87|13055.86|12975.86|13050.87|12970.87|10
1722845070000|2024-08-05 08:04:30|13050.84|12970.84|13047.55|12967.55|13050.84|12970.84|13044.2|12964.2|10
1722845080000|2024-08-05 08:04:40|13047.54|12967.54|13047.08|12967.08|13047.54|12967.54|13043.55|12963.55|10
1722845090000|2024-08-05 08:04:50|13046.17|12966.17|13047.07|12967.07|13049.54|12969.54|13046.17|12966.17|10
1722845100000|2024-08-05 08:05:00|13045.78|12965.78|13047.06|12967.06|13047.72|12967.72|13045.1|12965.1|10
1722845110000|2024-08-05 08:05:10|13047.25|12967.25|13044.69|12964.69|13047.25|12967.25|13044.28|12964.28|10
1722845120000|2024-08-05 08:05:20|13044.76|12964.76|13035.02|12955.02|13044.76|12964.76|13035.02|12955.02|10
1722845130000|2024-08-05 08:05:30|13033.06|12953.06|13026.64|12946.64|13033.06|12953.06|13026.63|12946.63|10
1722845140000|2024-08-05 08:05:40|13027.33|12947.33|13021.51|12941.51|13028.05|12948.05|13021.51|12941.51|10
1722845150000|2024-08-05 08:05:50|13021.42|12941.42|13021.1|12941.1|13022.6|12942.6|13021.1|12941.1|10
1722845160000|2024-08-05 08:06:00|13020.68|12940.68|13021.82|12941.82|13022.03|12942.03|13020.07|12940.07|10
1722845170000|2024-08-05 08:06:10|13022.39|12942.39|13020.12|12940.12|13022.39|12942.39|13019.21|12939.21|10
1722845180000|2024-08-05 08:06:20|13019.93|12939.93|13008.61|12928.61|13019.93|12939.93|13006.78|12926.78|10
1722845190000|2024-08-05 08:06:30|13004.8|12924.8|12991.23|12911.23|13004.8|12924.8|12991.23|12911.23|10
1722845200000|2024-08-05 08:06:40|12990.7|12910.7|12986.39|12906.39|12990.7|12910.7|12986.39|12906.39|10
1722845210000|2024-08-05 08:06:50|12986.03|12906.03|12989.08|12909.08|12989.08|12909.08|12982.97|12902.97|10
1722845220000|2024-08-05 08:07:00|12989.14|12909.14|12996.39|12916.39|12997.52|12917.52|12989.14|12909.14|10
1722845230000|2024-08-05 08:07:10|12996.89|12916.89|12994.91|12914.91|12997.36|12917.36|12994.91|12914.91|10
1722845240000|2024-08-05 08:07:20|12994.11|12914.11|12990.87|12910.87|12995.12|12915.12|12990.87|12910.87|9
1722845250000|2024-08-05 08:07:30|12985.94|12905.94|12981.55|12901.55|12986.15|12906.15|12981.32|12901.32|10
1722845260000|2024-08-05 08:07:40|12980.91|12900.91|12969.59|12889.59|12980.91|12900.91|12968.91|12888.91|10
1722845270000|2024-08-05 08:07:50|12968.6|12888.6|12964.7|12884.7|12968.6|12888.6|12964.37|12884.37|10
1722845280000|2024-08-05 08:08:00|12963.84|12883.84|12969.14|12889.14|12969.14|12889.14|12963.84|12883.84|10
1722845290000|2024-08-05 08:08:10|12969.07|12889.07|12975.25|12895.25|12975.54|12895.54|12969.07|12889.07|10
1722845300000|2024-08-05 08:08:20|12973.64|12893.64|12967.96|12887.96|12975.71|12895.71|12967.96|12887.96|10
1722845310000|2024-08-05 08:08:30|12966.57|12886.57|12961.02|12881.02|12966.57|12886.57|12961|12881|10
1722845320000|2024-08-05 08:08:40|12960.92|12880.92|12962.52|12882.52|12962.52|12882.52|12959.64|12879.64|10
1722845330000|2024-08-05 08:08:50|12963.41|12883.41|12963.78|12883.78|12967.46|12887.46|12962.52|12882.52|10
1722845340000|2024-08-05 08:09:00|12963.55|12883.55|12960.76|12880.76|12964.01|12884.01|12960.76|12880.76|10
1722845350000|2024-08-05 08:09:10|12960.52|12880.52|12949.46|12869.46|12960.52|12880.52|12947.65|12867.65|10
1722845360000|2024-08-05 08:09:20|12948.9|12868.9|12939.12|12859.12|12948.9|12868.9|12939.12|12859.12|10
1722845370000|2024-08-05 08:09:30|12938.62|12858.62|12942.84|12862.84|12942.84|12862.84|12938.62|12858.62|9
1722845380000|2024-08-05 08:09:40|12942.98|12862.98|12950.03|12870.03|12951.14|12871.14|12942.98|12862.98|10
1722845390000|2024-08-05 08:09:50|12953.39|12873.39|12948.17|12868.17|12953.39|12873.39|12946.88|12866.88|10
1722845400000|2024-08-05 08:10:00|12946.23|12866.23|12941.43|12861.43|12946.71|12866.71|12941.43|12861.43|10
1722845410000|2024-08-05 08:10:10|12941.25|12861.25|12934.88|12854.88|12941.25|12861.25|12934.88|12854.88|10
1722845420000|2024-08-05 08:10:20|12933.59|12853.59|12932.06|12852.06|12935.26|12855.26|12930.99|12850.99|10
1722845430000|2024-08-05 08:10:30|12933.3|12853.3|12936.8|12856.8|12936.8|12856.8|12932.39|12852.39|10
1722845440000|2024-08-05 08:10:40|12936.54|12856.54|12942.89|12862.89|12943.52|12863.52|12936.54|12856.54|10
1722845450000|2024-08-05 08:10:50|12942.13|12862.13|12945.4|12865.4|12948.41|12868.41|12941.98|12861.98|10
1722845460000|2024-08-05 08:11:00|12945.04|12865.04|12938.16|12858.16|12945.04|12865.04|12938.16|12858.16|10
1722845470000|2024-08-05 08:11:10|12937.69|12857.69|12932.81|12852.81|12938.06|12858.06|12932.65|12852.65|10
1722845480000|2024-08-05 08:11:20|12932.22|12852.22|12925.18|12845.18|12932.22|12852.22|12925.03|12845.03|10
1722845490000|2024-08-05 08:11:30|12922.91|12842.91|12885.44|12805.44|12922.91|12842.91|12885.44|12805.44|10
1722845500000|2024-08-05 08:11:40|12884.7|12804.7|12889.95|12809.95|12891.42|12811.42|12884.19|12804.19|10
1722845510000|2024-08-05 08:11:50|12889.84|12809.84|12899.02|12819.02|12899.02|12819.02|12888.49|12808.49|10
1722845520000|2024-08-05 08:12:00|12899.66|12819.66|12905.13|12825.13|12905.13|12825.13|12898.25|12818.25|10
1722845530000|2024-08-05 08:12:10|12905.22|12825.22|12909.75|12829.75|12910.06|12830.06|12905.22|12825.22|10
1722845540000|2024-08-05 08:12:20|12910.42|12830.42|12924.06|12844.06|12924.39|12844.39|12910.42|12830.42|10
1722845550000|2024-08-05 08:12:30|12922.54|12842.54|12912.36|12832.36|12922.54|12842.54|12912.36|12832.36|10
1722845560000|2024-08-05 08:12:40|12913.32|12833.32|12913.09|12833.09|12914.92|12834.92|12913.09|12833.09|10
1722845570000|2024-08-05 08:12:50|12913.31|12833.31|12920.21|12840.21|12920.81|12840.81|12913.23|12833.23|10
1722845580000|2024-08-05 08:13:00|12919.69|12839.69|12912.25|12832.25|12919.81|12839.81|12912.25|12832.25|10
1722845590000|2024-08-05 08:13:10|12910.91|12830.91|12917.15|12837.15|12917.15|12837.15|12908.65|12828.65|10
1722845600000|2024-08-05 08:13:20|12920.66|12840.66|12914.88|12834.88|12921.25|12841.25|12914.88|12834.88|10
1722845610000|2024-08-05 08:13:30|12915.31|12835.31|12907.16|12827.16|12915.83|12835.83|12907.16|12827.16|10
1722845620000|2024-08-05 08:13:40|12906.76|12826.76|12906.98|12826.98|12906.98|12826.98|12904.79|12824.79|10
1722845630000|2024-08-05 08:13:50|12906.88|12826.88|12910.23|12830.23|12910.62|12830.62|12906.88|12826.88|10
1722845640000|2024-08-05 08:14:00|12911.52|12831.52|12908.48|12828.48|12911.52|12831.52|12904.92|12824.92|10
1722845650000|2024-08-05 08:14:10|12908.83|12828.83|12910.12|12830.12|12912.27|12832.27|12908.83|12828.83|10
1722845660000|2024-08-05 08:14:20|12909.72|12829.72|12914.03|12834.03|12914.41|12834.41|12908.9|12828.9|10
1722845670000|2024-08-05 08:14:30|12915.06|12835.06|12923.73|12843.73|12923.73|12843.73|12915.06|12835.06|10
1722845680000|2024-08-05 08:14:40|12923.28|12843.28|12935.59|12855.59|12935.59|12855.59|12923.28|12843.28|10
1722845690000|2024-08-05 08:14:50|12935.96|12855.96|12943.21|12863.21|12943.21|12863.21|12935.96|12855.96|10
1722845700000|2024-08-05 08:15:00|12943.51|12863.51|12949.54|12869.54|12949.54|12869.54|12942.77|12862.77|10
1722845710000|2024-08-05 08:15:10|12949.12|12869.12|12948.25|12868.25|12949.12|12869.12|12946.63|12866.63|10
1722845720000|2024-08-05 08:15:20|12949.4|12869.4|12959.03|12879.03|12959.22|12879.22|12949.4|12869.4|10
1722845730000|2024-08-05 08:15:30|12958.15|12878.15|12960.43|12880.43|12961.07|12881.07|12956.84|12876.84|10
1722845740000|2024-08-05 08:15:40|12961.29|12881.29|12967.74|12887.74|12967.99|12887.99|12961.29|12881.29|10
1722845750000|2024-08-05 08:15:50|12968.96|12888.96|12974.35|12894.35|12974.35|12894.35|12968.96|12888.96|10
1722845760000|2024-08-05 08:16:00|12976.25|12896.25|12971.5|12891.5|12976.25|12896.25|12969.36|12889.36|10
1722845770000|2024-08-05 08:16:10|12972.65|12892.65|12972.7|12892.7|12974.62|12894.62|12972.14|12892.14|10
1722845780000|2024-08-05 08:16:20|12970.23|12890.23|12972.22|12892.22|12972.77|12892.77|12970.21|12890.21|10
1722845790000|2024-08-05 08:16:30|12972.69|12892.69|12989.36|12909.36|12989.36|12909.36|12972.69|12892.69|10
1722845800000|2024-08-05 08:16:40|12989.54|12909.54|12983.01|12903.01|12989.54|12909.54|12983.01|12903.01|10
1722845810000|2024-08-05 08:16:50|12982.5|12902.5|12982.74|12902.74|12982.74|12902.74|12980.45|12900.45|9
1722845820000|2024-08-05 08:17:00|12983.53|12903.53|12978.91|12898.91|12983.88|12903.88|12977.26|12897.26|10
1722845830000|2024-08-05 08:17:10|12978.36|12898.36|12973.42|12893.42|12978.36|12898.36|12970.08|12890.08|10
1722845840000|2024-08-05 08:17:20|12974.23|12894.23|12984.1|12904.1|12984.1|12904.1|12974.23|12894.23|10
1722845850000|2024-08-05 08:17:30|12985.45|12905.45|12997.02|12917.02|12997.02|12917.02|12985.45|12905.45|10
1722845860000|2024-08-05 08:17:40|12997.4|12917.4|13006.68|12926.68|13006.8|12926.8|12997.4|12917.4|10
1722845870000|2024-08-05 08:17:50|13006.2|12926.2|13010.51|12930.51|13010.51|12930.51|13006.2|12926.2|10
1722845880000|2024-08-05 08:18:00|13011.44|12931.44|13016.77|12936.77|13016.98|12936.98|13008.58|12928.58|10
1722845890000|2024-08-05 08:18:10|13016.96|12936.96|13037.52|12957.52|13037.52|12957.52|13016.96|12936.96|10
1722845900000|2024-08-05 08:18:20|13037.53|12957.53|13060.97|12980.97|13060.97|12980.97|13037.53|12957.53|10
1722845910000|2024-08-05 08:18:30|13062.42|12982.42|13066.92|12986.92|13069.25|12989.25|13062.42|12982.42|10
1722845920000|2024-08-05 08:18:40|13066.64|12986.64|13058.46|12978.46|13066.64|12986.64|13056.16|12976.16|10
1722845930000|2024-08-05 08:18:50|13057.97|12977.97|13061.23|12981.23|13062.67|12982.67|13057.97|12977.97|10
1722845940000|2024-08-05 08:19:00|13061.58|12981.58|13062.94|12982.94|13062.94|12982.94|13060.72|12980.72|10
1722845950000|2024-08-05 08:19:10|13064.1|12984.1|13060.98|12980.98|13070.22|12990.22|13060.98|12980.98|10
1722845960000|2024-08-05 08:19:20|13061.76|12981.76|13060|12980|13061.76|12981.76|13059.67|12979.67|10
1722845970000|2024-08-05 08:19:30|13059.09|12979.09|13051.09|12971.09|13059.09|12979.09|13051.09|12971.09|10
1722845980000|2024-08-05 08:19:40|13052.62|12972.62|13062.02|12982.02|13062.02|12982.02|13052.62|12972.62|10
1722845990000|2024-08-05 08:19:50|13062.87|12982.87|13059.92|12979.92|13064.05|12984.05|13059.09|12979.09|10
1722846000000|2024-08-05 08:20:00|13060.3|12980.3|13046.42|12966.42|13060.3|12980.3|13046.42|12966.42|10
1722846010000|2024-08-05 08:20:10|13043.64|12963.64|13021.08|12941.08|13043.64|12963.64|13021.08|12941.08|10
1722846020000|2024-08-05 08:20:20|13021.93|12941.93|13026.31|12946.31|13026.84|12946.84|13020.07|12940.07|10
1722846030000|2024-08-05 08:20:30|13025.64|12945.64|13031.49|12951.49|13031.49|12951.49|13019.97|12939.97|10
1722846040000|2024-08-05 08:20:40|13031.35|12951.35|13033.08|12953.08|13036.79|12956.79|13030.82|12950.82|10
1722846050000|2024-08-05 08:20:50|13031.92|12951.92|13028.18|12948.18|13031.92|12951.92|13028.18|12948.18|10
1722846060000|2024-08-05 08:21:00|13027.23|12947.23|13031.27|12951.27|13031.27|12951.27|13025.93|12945.93|10
1722846070000|2024-08-05 08:21:10|13031.48|12951.48|13033.95|12953.95|13035.71|12955.71|13031.48|12951.48|10
1722846080000|2024-08-05 08:21:20|13033.36|12953.36|13033.35|12953.35|13033.36|12953.36|13028.6|12948.6|10
1722846090000|2024-08-05 08:21:30|13032.2|12952.2|13022.85|12942.85|13032.2|12952.2|13022.85|12942.85|10
1722846100000|2024-08-05 08:21:40|13021.13|12941.13|13016.74|12936.74|13021.13|12941.13|13016.49|12936.49|10
1722846110000|2024-08-05 08:21:50|13014.93|12934.93|13008.85|12928.85|13014.93|12934.93|13008.32|12928.32|10
1722846120000|2024-08-05 08:22:00|13011.6|12931.6|13017.09|12937.09|13017.38|12937.38|13011.6|12931.6|10
1722846130000|2024-08-05 08:22:10|13018.09|12938.09|13010.36|12930.36|13018.09|12938.09|13010.36|12930.36|10
1722846140000|2024-08-05 08:22:20|13008.71|12928.71|13014.03|12934.03|13014.03|12934.03|13007.91|12927.91|10
1722846150000|2024-08-05 08:22:30|13016.06|12936.06|13019.01|12939.01|13019.74|12939.74|13016.06|12936.06|10
1722846160000|2024-08-05 08:22:40|13018.94|12938.94|13013.31|12933.31|13018.94|12938.94|13013.31|12933.31|10
1722846170000|2024-08-05 08:22:50|13013.96|12933.96|13010.15|12930.15|13014.61|12934.61|13009.69|12929.69|10
1722846180000|2024-08-05 08:23:00|13009.57|12929.57|13001.76|12921.76|13010.43|12930.43|13001.25|12921.25|10
1722846190000|2024-08-05 08:23:10|13001.28|12921.28|12989.97|12909.97|13001.28|12921.28|12989.97|12909.97|10
1722846200000|2024-08-05 08:23:20|12991.36|12911.36|12989.69|12909.69|12992.43|12912.43|12987.3|12907.3|10
1722846210000|2024-08-05 08:23:30|12989.89|12909.89|12998.2|12918.2|12998.2|12918.2|12989.86|12909.86|10
1722846220000|2024-08-05 08:23:40|12997.94|12917.94|13000.77|12920.77|13001.24|12921.24|12996.95|12916.95|10
1722846230000|2024-08-05 08:23:50|13001.02|12921.02|13005.62|12925.62|13006|12926|13001.02|12921.02|10
1722846240000|2024-08-05 08:24:00|13006.2|12926.2|13016.33|12936.33|13016.33|12936.33|13006.2|12926.2|10
1722846250000|2024-08-05 08:24:10|13017.31|12937.31|13024.03|12944.03|13024.03|12944.03|13017.31|12937.31|10
1722846260000|2024-08-05 08:24:20|13022.73|12942.73|13021.55|12941.55|13022.73|12942.73|13018.16|12938.16|10
1722846270000|2024-08-05 08:24:30|13021.37|12941.37|13023.21|12943.21|13023.45|12943.45|13020.47|12940.47|10
1722846280000|2024-08-05 08:24:40|13023.3|12943.3|13018.67|12938.67|13023.3|12943.3|13018.67|12938.67|10
1722846290000|2024-08-05 08:24:50|13021.3|12941.3|13023.26|12943.26|13023.26|12943.26|13021.3|12941.3|10
1722846300000|2024-08-05 08:25:00|13023.3|12943.3|13020.71|12940.71|13024.9|12944.9|13020.68|12940.68|10
1722846310000|2024-08-05 08:25:10|13021.27|12941.27|13011.98|12931.98|13021.27|12941.27|13011.98|12931.98|10
1722846320000|2024-08-05 08:25:20|13010.16|12930.16|13002.77|12922.77|13010.16|12930.16|13002.77|12922.77|10
1722846330000|2024-08-05 08:25:30|13002.18|12922.18|12997.12|12917.12|13002.18|12922.18|12997.12|12917.12|10
1722846340000|2024-08-05 08:25:40|12994.54|12914.54|12987.38|12907.38|12994.54|12914.54|12986.51|12906.51|10
1722846350000|2024-08-05 08:25:50|12987.42|12907.42|12987.76|12907.76|12989.73|12909.73|12986.63|12906.63|10
1722846360000|2024-08-05 08:26:00|12987.73|12907.73|12992.82|12912.82|12993.18|12913.18|12987.16|12907.16|10
1722846370000|2024-08-05 08:26:10|12992.78|12912.78|12998.28|12918.28|12998.75|12918.75|12992.78|12912.78|10
1722846380000|2024-08-05 08:26:20|12998.6|12918.6|12998.02|12918.02|12998.6|12918.6|12993.69|12913.69|10
1722846390000|2024-08-05 08:26:30|12996.91|12916.91|13001.8|12921.8|13001.8|12921.8|12996.91|12916.91|10
1722846400000|2024-08-05 08:26:40|13001.59|12921.59|12999.97|12919.97|13004.29|12924.29|12999.97|12919.97|10
1722846410000|2024-08-05 08:26:50|13001.28|12921.28|13002.72|12922.72|13002.72|12922.72|13000.09|12920.09|10
1722846420000|2024-08-05 08:27:00|13002.47|12922.47|12996.2|12916.2|13003.77|12923.77|12996.2|12916.2|10
1722846430000|2024-08-05 08:27:10|12996.75|12916.75|12989.76|12909.76|12997.96|12917.96|12989.76|12909.76|10
1722846440000|2024-08-05 08:27:20|12988.85|12908.85|12991.21|12911.21|12991.21|12911.21|12988.44|12908.44|10
1722846450000|2024-08-05 08:27:30|12992.23|12912.23|12998.96|12918.96|12998.96|12918.96|12992.23|12912.23|10
1722846460000|2024-08-05 08:27:40|12999.6|12919.6|13002.91|12922.91|13003.21|12923.21|12999.6|12919.6|10
1722846470000|2024-08-05 08:27:50|13003.31|12923.31|13002.15|12922.15|13005.93|12925.93|13002.15|12922.15|10
1722846480000|2024-08-05 08:28:00|13001.67|12921.67|12998.14|12918.14|13002.45|12922.45|12998.14|12918.14|10
1722846490000|2024-08-05 08:28:10|12996.98|12916.98|12998.35|12918.35|12999.53|12919.53|12994.56|12914.56|10
1722846500000|2024-08-05 08:28:20|12998.48|12918.48|13002.37|12922.37|13002.39|12922.39|12998.48|12918.48|9
1722846510000|2024-08-05 08:28:30|13003.22|12923.22|13007.62|12927.62|13008.03|12928.03|13003.22|12923.22|10
1722846520000|2024-08-05 08:28:40|13008.3|12928.3|13009.02|12929.02|13009.89|12929.89|13007.89|12927.89|10
1722846530000|2024-08-05 08:28:50|13008.89|12928.89|13000.58|12920.58|13008.89|12928.89|13000.58|12920.58|10
1722846540000|2024-08-05 08:29:00|12999.05|12919.05|12986.65|12906.65|12999.05|12919.05|12986.65|12906.65|10
1722846550000|2024-08-05 08:29:10|12987.52|12907.52|12979.14|12899.14|12987.52|12907.52|12979.14|12899.14|10
1722846560000|2024-08-05 08:29:20|12978.16|12898.16|12975.99|12895.99|12978.16|12898.16|12975.48|12895.48|10
1722846570000|2024-08-05 08:29:30|12975.69|12895.69|12975.12|12895.12|12975.97|12895.97|12974.16|12894.16|10
1722846580000|2024-08-05 08:29:40|12975|12895|12969.87|12889.87|12975|12895|12969.87|12889.87|10
1722846590000|2024-08-05 08:29:50|12969.11|12889.11|12955.98|12875.98|12969.11|12889.11|12955.98|12875.98|10
1722846600000|2024-08-05 08:30:00|12956.36|12876.36|12960.11|12880.11|12960.11|12880.11|12953.54|12873.54|10
1722846610000|2024-08-05 08:30:10|12960.32|12880.32|12971.68|12891.68|12971.68|12891.68|12960.32|12880.32|10
1722846620000|2024-08-05 08:30:20|12971.3|12891.3|12988.42|12908.42|12988.42|12908.42|12971.3|12891.3|10
1722846630000|2024-08-05 08:30:30|12985.9|12905.9|12984.44|12904.44|12988.94|12908.94|12983.98|12903.98|10
1722846640000|2024-08-05 08:30:40|12984.94|12904.94|12983.88|12903.88|12986.89|12906.89|12983.88|12903.88|10
1722846650000|2024-08-05 08:30:50|12982.58|12902.58|12975.12|12895.12|12982.58|12902.58|12973.92|12893.92|10
1722846660000|2024-08-05 08:31:00|12975.46|12895.46|12972.66|12892.66|12975.46|12895.46|12972.66|12892.66|10
1722846670000|2024-08-05 08:31:10|12972.25|12892.25|12963.54|12883.54|12972.25|12892.25|12963.49|12883.49|9
1722846680000|2024-08-05 08:31:20|12963.98|12883.98|12972.71|12892.71|12972.71|12892.71|12963.98|12883.98|10
1722846690000|2024-08-05 08:31:30|12969.82|12889.82|12972.48|12892.48|12972.48|12892.48|12969.82|12889.82|10
1722846700000|2024-08-05 08:31:40|12972.59|12892.59|12976.25|12896.25|12976.25|12896.25|12972.58|12892.58|10
1722846710000|2024-08-05 08:31:50|12976.38|12896.38|12976.41|12896.41|12977.24|12897.24|12973.74|12893.74|10
1722846720000|2024-08-05 08:32:00|12975.75|12895.75|12988.95|12908.95|12988.95|12908.95|12975.75|12895.75|10
1722846730000|2024-08-05 08:32:10|12990.2|12910.2|13002.29|12922.29|13002.29|12922.29|12990.2|12910.2|10
1722846740000|2024-08-05 08:32:20|13004.99|12924.99|13016.47|12936.47|13017.77|12937.77|13004.94|12924.94|10
1722846750000|2024-08-05 08:32:30|13017.61|12937.61|13012.77|12932.77|13017.66|12937.66|13012.77|12932.77|10
1722846760000|2024-08-05 08:32:40|13011.83|12931.83|13009.8|12929.8|13011.83|12931.83|13008.42|12928.42|10
1722846770000|2024-08-05 08:32:50|13009.46|12929.46|13011.15|12931.15|13011.49|12931.49|13009.46|12929.46|10
1722846780000|2024-08-05 08:33:00|13012.1|12932.1|13002.81|12922.81|13013.57|12933.57|13002.81|12922.81|10
1722846790000|2024-08-05 08:33:10|13000.97|12920.97|13003.92|12923.92|13005.4|12925.4|13000.97|12920.97|10
1722846800000|2024-08-05 08:33:20|13004.27|12924.27|12991.2|12911.2|13004.27|12924.27|12991.2|12911.2|10
1722846810000|2024-08-05 08:33:30|12989.52|12909.52|12980.99|12900.99|12989.52|12909.52|12979.99|12899.99|10
1722846820000|2024-08-05 08:33:40|12980.05|12900.05|12975.78|12895.78|12980.05|12900.05|12975.78|12895.78|10
1722846830000|2024-08-05 08:33:50|12973.57|12893.57|12977.77|12897.77|12977.96|12897.96|12973.46|12893.46|10
1722846840000|2024-08-05 08:34:00|12979.14|12899.14|12979.06|12899.06|12980.21|12900.21|12978.16|12898.16|10
1722846850000|2024-08-05 08:34:10|12980.29|12900.29|12982.75|12902.75|12982.75|12902.75|12978.56|12898.56|10
1722846860000|2024-08-05 08:34:20|12982.9|12902.9|12986.57|12906.57|12986.57|12906.57|12982.71|12902.71|10
1722846870000|2024-08-05 08:34:30|12984.87|12904.87|12985.6|12905.6|12987.03|12907.03|12984.27|12904.27|10
1722846880000|2024-08-05 08:34:40|12985.73|12905.73|12982.63|12902.63|12985.73|12905.73|12981.9|12901.9|10
1722846890000|2024-08-05 08:34:50|12983.88|12903.88|12986.88|12906.88|12986.88|12906.88|12983.18|12903.18|10
1722846900000|2024-08-05 08:35:00|12987.78|12907.78|12995.2|12915.2|12995.2|12915.2|12987.78|12907.78|10
1722846910000|2024-08-05 08:35:10|12994.7|12914.7|12996.05|12916.05|12996.05|12916.05|12992.16|12912.16|10
1722846920000|2024-08-05 08:35:20|12996.9|12916.9|13009.4|12929.4|13009.4|12929.4|12996.9|12916.9|10
1722846930000|2024-08-05 08:35:30|13011.82|12931.82|13022.34|12942.34|13022.34|12942.34|13011.49|12931.49|10
1722846940000|2024-08-05 08:35:40|13022.99|12942.99|13022.09|12942.09|13025.28|12945.28|13022.09|12942.09|10
1722846950000|2024-08-05 08:35:50|13021.34|12941.34|13020.37|12940.37|13022.96|12942.96|13020.37|12940.37|10
1722846960000|2024-08-05 08:36:00|13020.29|12940.29|13014.95|12934.95|13020.29|12940.29|13014.7|12934.7|9
1722846970000|2024-08-05 08:36:10|13015.6|12935.6|13017.06|12937.06|13017.16|12937.16|13014.17|12934.17|10
1722846980000|2024-08-05 08:36:20|13019.44|12939.44|13021.21|12941.21|13021.78|12941.78|13018.83|12938.83|10
1722846990000|2024-08-05 08:36:30|13020.33|12940.33|13020.09|12940.09|13022.29|12942.29|13020.09|12940.09|10
1722847000000|2024-08-05 08:36:40|13020.56|12940.56|13020.08|12940.08|13021.2|12941.2|13019.53|12939.53|10
1722847010000|2024-08-05 08:36:50|13020.04|12940.04|13018.51|12938.51|13020.04|12940.04|13017.47|12937.47|10
1722847020000|2024-08-05 08:37:00|13018.08|12938.08|13016.73|12936.73|13018.13|12938.13|13015.87|12935.87|10
1722847030000|2024-08-05 08:37:10|13017.25|12937.25|13007.09|12927.09|13017.25|12937.25|13007.09|12927.09|10
1722847040000|2024-08-05 08:37:20|13007.01|12927.01|13003.54|12923.54|13007.01|12927.01|13003.54|12923.54|10
1722847050000|2024-08-05 08:37:30|13004.1|12924.1|13012.07|12932.07|13012.07|12932.07|13004.1|12924.1|10
1722847060000|2024-08-05 08:37:40|13012.17|12932.17|13016.42|12936.42|13016.42|12936.42|13012.17|12932.17|10
1722847070000|2024-08-05 08:37:50|13017.98|12937.98|13024.88|12944.88|13024.88|12944.88|13017.98|12937.98|10
1722847080000|2024-08-05 08:38:00|13025.9|12945.9|13022.85|12942.85|13026.23|12946.23|13021.94|12941.94|10
1722847090000|2024-08-05 08:38:10|13022.58|12942.58|13018.26|12938.26|13022.58|12942.58|13018.26|12938.26|10
1722847100000|2024-08-05 08:38:20|13018.72|12938.72|13022.31|12942.31|13023.55|12943.55|13018.72|12938.72|10
1722847110000|2024-08-05 08:38:30|13022.73|12942.73|13018.4|12938.4|13023.84|12943.84|13018.4|12938.4|10
1722847120000|2024-08-05 08:38:40|13018.33|12938.33|13011|12931|13018.33|12938.33|13011|12931|10
1722847130000|2024-08-05 08:38:50|13010.06|12930.06|13007.28|12927.28|13010.06|12930.06|13005.5|12925.5|10
1722847140000|2024-08-05 08:39:00|13007.92|12927.92|13002.56|12922.56|13008.12|12928.12|13002.56|12922.56|10
1722847150000|2024-08-05 08:39:10|13001.5|12921.5|12986.91|12906.91|13001.5|12921.5|12986.91|12906.91|10
1722847160000|2024-08-05 08:39:20|12984.9|12904.9|12977.39|12897.39|12984.9|12904.9|12975.7|12895.7|10
1722847170000|2024-08-05 08:39:30|12977.35|12897.35|12979.77|12899.77|12979.77|12899.77|12976.4|12896.4|10
1722847180000|2024-08-05 08:39:40|12980.11|12900.11|12976.51|12896.51|12983.65|12903.65|12976.51|12896.51|10
1722847190000|2024-08-05 08:39:50|12975.82|12895.82|12972.1|12892.1|12975.82|12895.82|12972.02|12892.02|10
1722847200000|2024-08-05 08:40:00|12971.27|12891.27|12966.77|12886.77|12971.91|12891.91|12966.77|12886.77|10
1722847210000|2024-08-05 08:40:10|12965.2|12885.2|12964.38|12884.38|12965.2|12885.2|12959.18|12879.18|10
1722847220000|2024-08-05 08:40:20|12964.87|12884.87|12965.29|12885.29|12966.74|12886.74|12964.63|12884.63|10
1722847230000|2024-08-05 08:40:30|12966.31|12886.31|12960.07|12880.07|12966.56|12886.56|12960.07|12880.07|10
1722847240000|2024-08-05 08:40:40|12958.92|12878.92|12953.77|12873.77|12958.92|12878.92|12953.38|12873.38|10
1722847250000|2024-08-05 08:40:50|12954.18|12874.18|12959.24|12879.24|12959.24|12879.24|12954.18|12874.18|10
1722847260000|2024-08-05 08:41:00|12960.19|12880.19|12959.7|12879.7|12961.06|12881.06|12958.97|12878.97|10
1722847270000|2024-08-05 08:41:10|12959.02|12879.02|12953.31|12873.31|12959.02|12879.02|12953.31|12873.31|10
1722847280000|2024-08-05 08:41:20|12953.11|12873.11|12947.82|12867.82|12953.58|12873.58|12947.82|12867.82|10
1722847290000|2024-08-05 08:41:30|12948.55|12868.55|12950.28|12870.28|12952.08|12872.08|12948.55|12868.55|10
1722847300000|2024-08-05 08:41:40|12950.3|12870.3|12950.7|12870.7|12952.19|12872.19|12950.3|12870.3|10
1722847310000|2024-08-05 08:41:50|12951.75|12871.75|12947.56|12867.56|12951.75|12871.75|12947.34|12867.34|10
1722847320000|2024-08-05 08:42:00|12947.69|12867.69|12947.08|12867.08|12948.59|12868.59|12946.24|12866.24|10
1722847330000|2024-08-05 08:42:10|12946.79|12866.79|12941.25|12861.25|12947.02|12867.02|12941.25|12861.25|10
1722847340000|2024-08-05 08:42:20|12942.38|12862.38|12937|12857|12943.48|12863.48|12936.35|12856.35|10
1722847350000|2024-08-05 08:42:30|12936.08|12856.08|12931.81|12851.81|12936.08|12856.08|12929.9|12849.9|10
1722847360000|2024-08-05 08:42:40|12931.55|12851.55|12927.09|12847.09|12931.55|12851.55|12925.98|12845.98|10
1722847370000|2024-08-05 08:42:50|12926.35|12846.35|12922.28|12842.28|12926.35|12846.35|12921.1|12841.1|10
1722847380000|2024-08-05 08:43:00|12922.91|12842.91|12936.43|12856.43|12936.43|12856.43|12922.75|12842.75|10
1722847390000|2024-08-05 08:43:10|12937.35|12857.35|12940.89|12860.89|12942.47|12862.47|12937.35|12857.35|10
1722847400000|2024-08-05 08:43:20|12937.75|12857.75|12922.64|12842.64|12937.75|12857.75|12922.64|12842.64|10
1722847410000|2024-08-05 08:43:30|12919.96|12839.96|12900.92|12820.92|12919.96|12839.96|12900.92|12820.92|10
1722847420000|2024-08-05 08:43:40|12898.21|12818.21|12885.88|12805.88|12898.21|12818.21|12885.88|12805.88|10
1722847430000|2024-08-05 08:43:50|12885.34|12805.34|12876.97|12796.97|12885.34|12805.34|12876.97|12796.97|10
1722847440000|2024-08-05 08:44:00|12875.93|12795.93|12876.34|12796.34|12876.34|12796.34|12873.19|12793.19|10
1722847450000|2024-08-05 08:44:10|12879.68|12799.68|12881.49|12801.49|12882.37|12802.37|12879.68|12799.68|10
1722847460000|2024-08-05 08:44:20|12880.3|12800.3|12883.67|12803.67|12883.67|12803.67|12879.36|12799.36|10
1722847470000|2024-08-05 08:44:30|12883.88|12803.88|12882.16|12802.16|12884.86|12804.86|12882.16|12802.16|10
1722847480000|2024-08-05 08:44:40|12882.78|12802.78|12879.88|12799.88|12885.01|12805.01|12879.48|12799.48|10
1722847490000|2024-08-05 08:44:50|12881.76|12801.76|12882.4|12802.4|12882.53|12802.53|12880.43|12800.43|10
1722847500000|2024-08-05 08:45:00|12882.05|12802.05|12890.09|12810.09|12890.09|12810.09|12882.05|12802.05|10
1722847510000|2024-08-05 08:45:10|12890.88|12810.88|12895.13|12815.13|12896.24|12816.24|12890.88|12810.88|10
1722847520000|2024-08-05 08:45:20|12895.43|12815.43|12904.79|12824.79|12904.79|12824.79|12895.43|12815.43|10
1722847530000|2024-08-05 08:45:30|12906.09|12826.09|12907.89|12827.89|12910.79|12830.79|12906.09|12826.09|10
1722847540000|2024-08-05 08:45:40|12906.74|12826.74|12901.63|12821.63|12906.74|12826.74|12900.28|12820.28|10
1722847550000|2024-08-05 08:45:50|12901.34|12821.34|12894.44|12814.44|12901.34|12821.34|12894.44|12814.44|10
1722847560000|2024-08-05 08:46:00|12892.92|12812.92|12888.5|12808.5|12892.92|12812.92|12886.99|12806.99|10
1722847570000|2024-08-05 08:46:10|12889.78|12809.78|12899.24|12819.24|12899.24|12819.24|12889.78|12809.78|10
1722847580000|2024-08-05 08:46:20|12899.88|12819.88|12907.75|12827.75|12907.75|12827.75|12899.88|12819.88|10
1722847590000|2024-08-05 08:46:30|12912.86|12832.86|12912.55|12832.55|12913.42|12833.42|12909.35|12829.35|10
1722847600000|2024-08-05 08:46:40|12912.57|12832.57|12901.85|12821.85|12912.57|12832.57|12901.85|12821.85|10
1722847610000|2024-08-05 08:46:50|12901.94|12821.94|12896.08|12816.08|12901.94|12821.94|12895.93|12815.93|10
1722847620000|2024-08-05 08:47:00|12894.74|12814.74|12887.35|12807.35|12894.74|12814.74|12887.35|12807.35|10
1722847630000|2024-08-05 08:47:10|12886.72|12806.72|12879.97|12799.97|12886.72|12806.72|12879.02|12799.02|10
1722847640000|2024-08-05 08:47:20|12880.76|12800.76|12878.1|12798.1|12880.76|12800.76|12877.75|12797.75|10
1722847650000|2024-08-05 08:47:30|12879.09|12799.09|12881.06|12801.06|12882.07|12802.07|12879.09|12799.09|10
1722847660000|2024-08-05 08:47:40|12880.68|12800.68|12879.9|12799.9|12883.03|12803.03|12879.9|12799.9|10
1722847670000|2024-08-05 08:47:50|12878.38|12798.38|12875.88|12795.88|12878.38|12798.38|12875.77|12795.77|10
1722847680000|2024-08-05 08:48:00|12875.86|12795.86|12880.31|12800.31|12880.31|12800.31|12874.83|12794.83|10
1722847690000|2024-08-05 08:48:10|12881.38|12801.38|12883.38|12803.38|12886.42|12806.42|12881.38|12801.38|10
1722847700000|2024-08-05 08:48:20|12883.53|12803.53|12888.06|12808.06|12888.06|12808.06|12883.53|12803.53|10
1722847710000|2024-08-05 08:48:30|12888.49|12808.49|12884.9|12804.9|12889.3|12809.3|12884.9|12804.9|10
1722847720000|2024-08-05 08:48:40|12884.95|12804.95|12889.96|12809.96|12889.96|12809.96|12883.21|12803.21|10
1722847730000|2024-08-05 08:48:50|12890.38|12810.38|12897.51|12817.51|12897.51|12817.51|12890.38|12810.38|10
1722847740000|2024-08-05 08:49:00|12898.46|12818.46|12914.12|12834.12|12916.76|12836.76|12898.46|12818.46|10
1722847750000|2024-08-05 08:49:10|12917.35|12837.35|12914.73|12834.73|12919.25|12839.25|12914.73|12834.73|9
1722847760000|2024-08-05 08:49:20|12913.83|12833.83|12909.88|12829.88|12917.15|12837.15|12909.88|12829.88|10
1722847770000|2024-08-05 08:49:30|12909.55|12829.55|12901.18|12821.18|12909.55|12829.55|12901.18|12821.18|10
1722847780000|2024-08-05 08:49:40|12900.13|12820.13|12893.05|12813.05|12900.13|12820.13|12893.05|12813.05|10
1722847790000|2024-08-05 08:49:50|12893.3|12813.3|12891.17|12811.17|12893.3|12813.3|12891.17|12811.17|10
1722847800000|2024-08-05 08:50:00|12890.75|12810.75|12888.3|12808.3|12890.75|12810.75|12885.82|12805.82|10
1722847810000|2024-08-05 08:50:10|12888.6|12808.6|12890.02|12810.02|12891.64|12811.64|12888.6|12808.6|10
1722847820000|2024-08-05 08:50:20|12889.29|12809.29|12888.5|12808.5|12889.29|12809.29|12887.69|12807.69|10
1722847830000|2024-08-05 08:50:30|12888.91|12808.91|12889.46|12809.46|12892.05|12812.05|12887.79|12807.79|10
1722847840000|2024-08-05 08:50:40|12890.11|12810.11|12888.7|12808.7|12890.23|12810.23|12888.11|12808.11|10
1722847850000|2024-08-05 08:50:50|12889.43|12809.43|12893.87|12813.87|12893.87|12813.87|12889.43|12809.43|10
1722847860000|2024-08-05 08:51:00|12894.65|12814.65|12893.4|12813.4|12896.8|12816.8|12893.32|12813.32|10
1722847870000|2024-08-05 08:51:10|12893.05|12813.05|12884.17|12804.17|12893.62|12813.62|12884.17|12804.17|9
1722847880000|2024-08-05 08:51:20|12882.59|12802.59|12880.99|12800.99|12883.35|12803.35|12879.99|12799.99|10
1722847890000|2024-08-05 08:51:30|12882.67|12802.67|12880.06|12800.06|12882.67|12802.67|12878.93|12798.93|10
1722847900000|2024-08-05 08:51:40|12879.39|12799.39|12879.33|12799.33|12879.89|12799.89|12878.73|12798.73|10
1722847910000|2024-08-05 08:51:50|12880.48|12800.48|12883.6|12803.6|12883.89|12803.89|12880.48|12800.48|10
1722847920000|2024-08-05 08:52:00|12884.64|12804.64|12887.8|12807.8|12887.8|12807.8|12884.64|12804.64|10
1722847930000|2024-08-05 08:52:10|12887.53|12807.53|12900.61|12820.61|12900.61|12820.61|12887.53|12807.53|10
1722847940000|2024-08-05 08:52:20|12901.72|12821.72|12907.18|12827.18|12909|12829|12901.72|12821.72|10
1722847950000|2024-08-05 08:52:30|12907.16|12827.16|12904.57|12824.57|12909.53|12829.53|12904.57|12824.57|10
1722847960000|2024-08-05 08:52:40|12904.37|12824.37|12896.09|12816.09|12904.37|12824.37|12896.09|12816.09|10
1722847970000|2024-08-05 08:52:50|12894.5|12814.5|12892.97|12812.97|12894.5|12814.5|12890.93|12810.93|10
1722847980000|2024-08-05 08:53:00|12892.37|12812.37|12889.79|12809.79|12892.49|12812.49|12887.99|12807.99|10
1722847990000|2024-08-05 08:53:10|12889.7|12809.7|12892.78|12812.78|12892.78|12812.78|12889.7|12809.7|10
1722848000000|2024-08-05 08:53:20|12893.71|12813.71|12894.66|12814.66|12897.09|12817.09|12893.71|12813.71|10
1722848010000|2024-08-05 08:53:30|12894.03|12814.03|12893.69|12813.69|12896.15|12816.15|12893.69|12813.69|10
1722848020000|2024-08-05 08:53:40|12893.68|12813.68|12892.33|12812.33|12893.68|12813.68|12891.19|12811.19|10
1722848030000|2024-08-05 08:53:50|12891.71|12811.71|12892.18|12812.18|12892.98|12812.98|12891.29|12811.29|10
1722848040000|2024-08-05 08:54:00|12892.16|12812.16|12892.83|12812.83|12893.68|12813.68|12892.16|12812.16|10
1722848050000|2024-08-05 08:54:10|12892.88|12812.88|12892.81|12812.81|12893.35|12813.35|12892.14|12812.14|10
1722848060000|2024-08-05 08:54:20|12893.04|12813.04|12890.04|12810.04|12893.05|12813.05|12890.04|12810.04|10
1722848070000|2024-08-05 08:54:30|12890.02|12810.02|12892.05|12812.05|12892.05|12812.05|12888.83|12808.83|10
1722848080000|2024-08-05 08:54:40|12892.67|12812.67|12893.39|12813.39|12893.51|12813.51|12892.67|12812.67|9
1722848090000|2024-08-05 08:54:50|12892.5|12812.5|12893.09|12813.09|12893.09|12813.09|12892.13|12812.13|10
1722848100000|2024-08-05 08:55:00|12896.06|12816.06|12899.63|12819.63|12899.63|12819.63|12895.97|12815.97|9
1722848110000|2024-08-05 08:55:10|12899.76|12819.76|12907.79|12827.79|12907.79|12827.79|12899.76|12819.76|10
1722848120000|2024-08-05 08:55:20|12908.67|12828.67|12914.01|12834.01|12914.57|12834.57|12908.67|12828.67|10
1722848130000|2024-08-05 08:55:30|12913.25|12833.25|12910.37|12830.37|12913.25|12833.25|12910.37|12830.37|10
1722848140000|2024-08-05 08:55:40|12910.01|12830.01|12910.5|12830.5|12910.5|12830.5|12907.28|12827.28|10
1722848150000|2024-08-05 08:55:50|12910.89|12830.89|12907.28|12827.28|12911.46|12831.46|12907.28|12827.28|10
1722848160000|2024-08-05 08:56:00|12907.1|12827.1|12915.37|12835.37|12915.37|12835.37|12907.1|12827.1|10
1722848170000|2024-08-05 08:56:10|12918.89|12838.89|12935.86|12855.86|12935.86|12855.86|12918.89|12838.89|10
1722848180000|2024-08-05 08:56:20|12937.01|12857.01|12940.72|12860.72|12940.72|12860.72|12936.85|12856.85|10
1722848190000|2024-08-05 08:56:30|12941.44|12861.44|12957.15|12877.15|12957.15|12877.15|12941.44|12861.44|10
1722848200000|2024-08-05 08:56:40|12957.07|12877.07|12948.33|12868.33|12957.07|12877.07|12948.33|12868.33|10
1722848210000|2024-08-05 08:56:50|12946.87|12866.87|12941.22|12861.22|12946.87|12866.87|12941.1|12861.1|10
1722848220000|2024-08-05 08:57:00|12940.37|12860.37|12937.64|12857.64|12940.37|12860.37|12935.98|12855.98|10
1722848230000|2024-08-05 08:57:10|12938.16|12858.16|12949.48|12869.48|12949.48|12869.48|12938.16|12858.16|10
1722848240000|2024-08-05 08:57:20|12950.94|12870.94|12966.61|12886.61|12966.61|12886.61|12950.94|12870.94|10
1722848250000|2024-08-05 08:57:30|12968.53|12888.53|12964.34|12884.34|12969.78|12889.78|12964.34|12884.34|10
1722848260000|2024-08-05 08:57:40|12963.69|12883.69|12966.67|12886.67|12966.67|12886.67|12962.86|12882.86|10
1722848270000|2024-08-05 08:57:50|12968.07|12888.07|12971.92|12891.92|12971.92|12891.92|12967.91|12887.91|10
1722848280000|2024-08-05 08:58:00|12972.7|12892.7|12969.99|12889.99|12972.7|12892.7|12968.42|12888.42|10
1722848290000|2024-08-05 08:58:10|12969.54|12889.54|12969.62|12889.62|12969.96|12889.96|12967.86|12887.86|10
1722848300000|2024-08-05 08:58:20|12969.58|12889.58|12966.61|12886.61|12969.58|12889.58|12964.36|12884.36|10
1722848310000|2024-08-05 08:58:30|12967.2|12887.2|12968.54|12888.54|12968.54|12888.54|12965.63|12885.63|10
1722848320000|2024-08-05 08:58:40|12968.58|12888.58|12973.07|12893.07|12973.07|12893.07|12968.58|12888.58|10
1722848330000|2024-08-05 08:58:50|12972.8|12892.8|12968.68|12888.68|12972.8|12892.8|12968.68|12888.68|10
1722848340000|2024-08-05 08:59:00|12968.12|12888.12|12960.77|12880.77|12968.17|12888.17|12958.78|12878.78|10
1722848350000|2024-08-05 08:59:10|12960.18|12880.18|12960.02|12880.02|12961.07|12881.07|12959.83|12879.83|10
1722848360000|2024-08-05 08:59:20|12959.05|12879.05|12952.77|12872.77|12959.05|12879.05|12952.77|12872.77|10
1722848370000|2024-08-05 08:59:30|12953.69|12873.69|12958.42|12878.42|12958.42|12878.42|12951.87|12871.87|10
1722848380000|2024-08-05 08:59:40|12958.98|12878.98|12965.67|12885.67|12965.85|12885.85|12958.98|12878.98|10
1722848390000|2024-08-05 08:59:50|12965.59|12885.59|12965.8|12885.8|12966.5|12886.5|12964.95|12884.95|9
1722848400000|2024-08-05 09:00:00|12965.5|12885.5|12966.27|12886.27|12966.27|12886.27|12963.25|12883.25|10
1722848410000|2024-08-05 09:00:10|12966.97|12886.97|12978.8|12898.8|12978.8|12898.8|12966.97|12886.97|10
1722848420000|2024-08-05 09:00:20|12982.76|12902.76|12985.36|12905.36|12986.34|12906.34|12982.76|12902.76|10
1722848430000|2024-08-05 09:00:30|12985.98|12905.98|12986.63|12906.63|12988.8|12908.8|12985.73|12905.73|10
1722848440000|2024-08-05 09:00:40|12985.72|12905.72|12990.73|12910.73|12990.73|12910.73|12985.72|12905.72|10
1722848450000|2024-08-05 09:00:50|12992.19|12912.19|12992.62|12912.62|12995.01|12915.01|12992.19|12912.19|10
1722848460000|2024-08-05 09:01:00|12992.82|12912.82|12989.67|12909.67|12992.82|12912.82|12989.67|12909.67|10
1722848470000|2024-08-05 09:01:10|12987.87|12907.87|12978.02|12898.02|12987.87|12907.87|12978.02|12898.02|10
1722848480000|2024-08-05 09:01:20|12976.54|12896.54|12974.95|12894.95|12976.54|12896.54|12972.24|12892.24|10
1722848490000|2024-08-05 09:01:30|12974.45|12894.45|12977.43|12897.43|12977.43|12897.43|12973.49|12893.49|10
1722848500000|2024-08-05 09:01:40|12978.16|12898.16|12979.21|12899.21|12979.47|12899.47|12976.15|12896.15|9
1722848510000|2024-08-05 09:01:50|12979.78|12899.78|12985.5|12905.5|12985.5|12905.5|12979.78|12899.78|10
1722848520000|2024-08-05 09:02:00|12987.26|12907.26|12996.07|12916.07|12996.07|12916.07|12987.26|12907.26|10
1722848530000|2024-08-05 09:02:10|12996.2|12916.2|12999.04|12919.04|12999.2|12919.2|12996.2|12916.2|10
1722848540000|2024-08-05 09:02:20|13001.05|12921.05|13012.36|12932.36|13012.36|12932.36|13001.05|12921.05|10
1722848550000|2024-08-05 09:02:30|13012.4|12932.4|13009.16|12929.16|13012.4|12932.4|13009.16|12929.16|10
1722848560000|2024-08-05 09:02:40|13009.07|12929.07|13005.52|12925.52|13009.45|12929.45|13005.52|12925.52|10
1722848570000|2024-08-05 09:02:50|13005.11|12925.11|12992.85|12912.85|13005.11|12925.11|12992.85|12912.85|10
1722848580000|2024-08-05 09:03:00|12993.05|12913.05|12986.77|12906.77|12993.05|12913.05|12986.77|12906.77|10
1722848590000|2024-08-05 09:03:10|12985.56|12905.56|12979.53|12899.53|12985.56|12905.56|12978.92|12898.92|10
1722848600000|2024-08-05 09:03:20|12980.61|12900.61|12982.44|12902.44|12982.81|12902.81|12979.72|12899.72|10
1722848610000|2024-08-05 09:03:30|12984.14|12904.14|12986.56|12906.56|12986.56|12906.56|12983|12903|9
1722848620000|2024-08-05 09:03:40|12987.59|12907.59|12997.16|12917.16|12997.16|12917.16|12987.59|12907.59|10
1722848630000|2024-08-05 09:03:50|12997.15|12917.15|12997.48|12917.48|12998.47|12918.47|12996.48|12916.48|10
1722848640000|2024-08-05 09:04:00|12997.6|12917.6|12996.72|12916.72|12997.66|12917.66|12995.28|12915.28|10
1722848650000|2024-08-05 09:04:10|12998.44|12918.44|12994.07|12914.07|12999.98|12919.98|12994.07|12914.07|10
1722848660000|2024-08-05 09:04:20|12994.32|12914.32|12998.68|12918.68|12998.68|12918.68|12992.9|12912.9|10
1722848670000|2024-08-05 09:04:30|12999.31|12919.31|13005.14|12925.14|13005.39|12925.39|12999.31|12919.31|10
1722848680000|2024-08-05 09:04:40|13004.5|12924.5|12998.74|12918.74|13004.5|12924.5|12998.38|12918.38|10
1722848690000|2024-08-05 09:04:50|12998.62|12918.62|12996.36|12916.36|12998.62|12918.62|12996.15|12916.15|10
1722848700000|2024-08-05 09:05:00|12996.05|12916.05|12998.02|12918.02|12998.02|12918.02|12995.12|12915.12|9
1722848710000|2024-08-05 09:05:10|12999.45|12919.45|13002.82|12922.82|13002.82|12922.82|12999.45|12919.45|10
1722848720000|2024-08-05 09:05:20|13003.88|12923.88|12995.9|12915.9|13003.88|12923.88|12995.9|12915.9|10
1722848730000|2024-08-05 09:05:30|12995.37|12915.37|13002.52|12922.52|13002.52|12922.52|12995.37|12915.37|10
1722848740000|2024-08-05 09:05:40|13003.79|12923.79|13008.91|12928.91|13008.91|12928.91|13003.79|12923.79|10
1722848750000|2024-08-05 09:05:50|13009.17|12929.17|13006.09|12926.09|13009.17|12929.17|13005.03|12925.03|10
1722848760000|2024-08-05 09:06:00|13005.82|12925.82|13000.35|12920.35|13005.82|12925.82|13000.35|12920.35|10
1722848770000|2024-08-05 09:06:10|12999.21|12919.21|13001.33|12921.33|13001.33|12921.33|12998.83|12918.83|10
1722848780000|2024-08-05 09:06:20|13000.68|12920.68|13008.44|12928.44|13009.11|12929.11|13000.68|12920.68|10
1722848790000|2024-08-05 09:06:30|13012.44|12932.44|13014.92|12934.92|13015.42|12935.42|13012.44|12932.44|10
1722848800000|2024-08-05 09:06:40|13014.45|12934.45|13012.39|12932.39|13014.85|12934.85|13011.86|12931.86|10
1722848810000|2024-08-05 09:06:50|13013.07|12933.07|13020.54|12940.54|13021.4|12941.4|13013.07|12933.07|10
1722848820000|2024-08-05 09:07:00|13020.02|12940.02|13017.17|12937.17|13021.32|12941.32|13017.17|12937.17|10
1722848830000|2024-08-05 09:07:10|13012.79|12932.79|13009.52|12929.52|13012.79|12932.79|13009.52|12929.52|10
1722848840000|2024-08-05 09:07:20|13007.9|12927.9|13006.14|12926.14|13008.26|12928.26|13006.14|12926.14|10
1722848850000|2024-08-05 09:07:30|13004.87|12924.87|13007.24|12927.24|13007.24|12927.24|13003.07|12923.07|9
1722848860000|2024-08-05 09:07:40|13008.84|12928.84|13011.84|12931.84|13013.48|12933.48|13008.84|12928.84|10
1722848870000|2024-08-05 09:07:50|13012.3|12932.3|13010.65|12930.65|13012.3|12932.3|13010.58|12930.58|10
1722848880000|2024-08-05 09:08:00|13009.6|12929.6|13006.54|12926.54|13009.6|12929.6|13006.3|12926.3|10
1722848890000|2024-08-05 09:08:10|13006.16|12926.16|13009.06|12929.06|13009.06|12929.06|13005.45|12925.45|9
1722848900000|2024-08-05 09:08:20|13008.86|12928.86|13005.82|12925.82|13009.79|12929.79|13005.66|12925.66|10
1722848910000|2024-08-05 09:08:30|13004.59|12924.59|13001.46|12921.46|13004.59|12924.59|13001.46|12921.46|10
1722848920000|2024-08-05 09:08:40|13000.65|12920.65|13002.29|12922.29|13002.29|12922.29|12999.46|12919.46|10
1722848930000|2024-08-05 09:08:50|13002.48|12922.48|13004.46|12924.46|13005.68|12925.68|13002.2|12922.2|10
1722848940000|2024-08-05 09:09:00|13003.2|12923.2|12999.7|12919.7|13003.2|12923.2|12998.69|12918.69|10
1722848950000|2024-08-05 09:09:10|13001.54|12921.54|13007.33|12927.33|13007.43|12927.43|13001.54|12921.54|10
1722848960000|2024-08-05 09:09:20|13007.63|12927.63|12998.13|12918.13|13007.91|12927.91|12998.13|12918.13|10
1722848970000|2024-08-05 09:09:30|12997.41|12917.41|12991.16|12911.16|12997.41|12917.41|12990.92|12910.92|10
1722848980000|2024-08-05 09:09:40|12990.95|12910.95|12989.73|12909.73|12992.33|12912.33|12989.14|12909.14|10
1722848990000|2024-08-05 09:09:50|12990.03|12910.03|12981.85|12901.85|12990.03|12910.03|12981.85|12901.85|10
1722849000000|2024-08-05 09:10:00|12981.53|12901.53|12978.25|12898.25|12981.53|12901.53|12977.97|12897.97|10
1722849010000|2024-08-05 09:10:10|12977.73|12897.73|12974.87|12894.87|12977.73|12897.73|12974.87|12894.87|10
1722849020000|2024-08-05 09:10:20|12971.16|12891.16|12958.17|12878.17|12971.16|12891.16|12958.17|12878.17|10
1722849030000|2024-08-05 09:10:30|12957.81|12877.81|12952.96|12872.96|12957.81|12877.81|12952.96|12872.96|10
1722849040000|2024-08-05 09:10:40|12952.76|12872.76|12950.13|12870.13|12953.24|12873.24|12950.13|12870.13|10
1722849050000|2024-08-05 09:10:50|12950.65|12870.65|12948.49|12868.49|12952.13|12872.13|12948.49|12868.49|10
1722849060000|2024-08-05 09:11:00|12948.33|12868.33|12942.07|12862.07|12948.33|12868.33|12942.07|12862.07|10
1722849070000|2024-08-05 09:11:10|12940.55|12860.55|12927.51|12847.51|12940.55|12860.55|12926.63|12846.63|10
1722849080000|2024-08-05 09:11:20|12927.97|12847.97|12923.07|12843.07|12927.97|12847.97|12922.44|12842.44|10
1722849090000|2024-08-05 09:11:30|12923.51|12843.51|12914.09|12834.09|12923.51|12843.51|12914.09|12834.09|10
1722849100000|2024-08-05 09:11:40|12910.74|12830.74|12897.42|12817.42|12910.74|12830.74|12897|12817|10
1722849110000|2024-08-05 09:11:50|12898.5|12818.5|12903.53|12823.53|12903.53|12823.53|12898.5|12818.5|10
1722849120000|2024-08-05 09:12:00|12903.42|12823.42|12900.3|12820.3|12903.42|12823.42|12900.18|12820.18|10
1722849130000|2024-08-05 09:12:10|12901.6|12821.6|12908.28|12828.28|12908.28|12828.28|12900.88|12820.88|10
1722849140000|2024-08-05 09:12:20|12908.84|12828.84|12902.13|12822.13|12908.86|12828.86|12902.13|12822.13|10
1722849150000|2024-08-05 09:12:30|12902.89|12822.89|12909.32|12829.32|12909.59|12829.59|12902.89|12822.89|10
1722849160000|2024-08-05 09:12:40|12910.72|12830.72|12912.8|12832.8|12914.75|12834.75|12910.72|12830.72|10
1722849170000|2024-08-05 09:12:50|12911.46|12831.46|12908.24|12828.24|12911.46|12831.46|12908.24|12828.24|10
1722849180000|2024-08-05 09:13:00|12908.06|12828.06|12909.35|12829.35|12911.05|12831.05|12907.46|12827.46|10
1722849190000|2024-08-05 09:13:10|12907.98|12827.98|12910.49|12830.49|12910.49|12830.49|12906.73|12826.73|10
1722849200000|2024-08-05 09:13:20|12911.66|12831.66|12917.84|12837.84|12918.93|12838.93|12911.66|12831.66|10
1722849210000|2024-08-05 09:13:30|12918.91|12838.91|12920.73|12840.73|12923.07|12843.07|12918.3|12838.3|10
1722849220000|2024-08-05 09:13:40|12921.63|12841.63|12928.99|12848.99|12928.99|12848.99|12921.54|12841.54|10
1722849230000|2024-08-05 09:13:50|12928.36|12848.36|12929.3|12849.3|12929.61|12849.61|12928.36|12848.36|9
1722849240000|2024-08-05 09:14:00|12928.37|12848.37|12924.15|12844.15|12928.37|12848.37|12924.15|12844.15|10
1722849250000|2024-08-05 09:14:10|12924.55|12844.55|12928.42|12848.42|12928.42|12848.42|12924.55|12844.55|10
1722849260000|2024-08-05 09:14:20|12928.58|12848.58|12936.15|12856.15|12936.54|12856.54|12928.58|12848.58|10
1722849270000|2024-08-05 09:14:30|12937.31|12857.31|12932.93|12852.93|12937.31|12857.31|12932.28|12852.28|10
1722849280000|2024-08-05 09:14:40|12932.72|12852.72|12936.81|12856.81|12936.81|12856.81|12932.53|12852.53|10
1722849290000|2024-08-05 09:14:50|12937.07|12857.07|12941.21|12861.21|12941.21|12861.21|12936.16|12856.16|10
1722849300000|2024-08-05 09:15:00|12941.75|12861.75|12938.44|12858.44|12942.6|12862.6|12938.44|12858.44|10
1722849310000|2024-08-05 09:15:10|12936.93|12856.93|12936.21|12856.21|12936.93|12856.93|12934.51|12854.51|10
1722849320000|2024-08-05 09:15:20|12936.06|12856.06|12941.27|12861.27|12941.27|12861.27|12935.04|12855.04|10
1722849330000|2024-08-05 09:15:30|12942.9|12862.9|12945.94|12865.94|12946.61|12866.61|12942.9|12862.9|9
1722849340000|2024-08-05 09:15:40|12945.49|12865.49|12941.72|12861.72|12945.49|12865.49|12941.72|12861.72|10
1722849350000|2024-08-05 09:15:50|12941.98|12861.98|12934.27|12854.27|12941.98|12861.98|12934.27|12854.27|10
1722849360000|2024-08-05 09:16:00|12934.63|12854.63|12933.28|12853.28|12934.63|12854.63|12932.74|12852.74|10
1722849370000|2024-08-05 09:16:10|12935.93|12855.93|12942.32|12862.32|12942.48|12862.48|12935.93|12855.93|10
1722849380000|2024-08-05 09:16:20|12940.85|12860.85|12946.46|12866.46|12946.46|12866.46|12940.66|12860.66|10
1722849390000|2024-08-05 09:16:30|12946.58|12866.58|12948.48|12868.48|12948.48|12868.48|12945.54|12865.54|10
1722849400000|2024-08-05 09:16:40|12948.8|12868.8|12959.31|12879.31|12959.31|12879.31|12948.8|12868.8|10
1722849410000|2024-08-05 09:16:50|12960.02|12880.02|12971.39|12891.39|12971.39|12891.39|12960.02|12880.02|10
1722849420000|2024-08-05 09:17:00|12973.66|12893.66|12982.55|12902.55|12982.55|12902.55|12973.26|12893.26|9
1722849430000|2024-08-05 09:17:10|12986.75|12906.75|12994.83|12914.83|12995.61|12915.61|12986.75|12906.75|10
1722849440000|2024-08-05 09:17:20|12995.03|12915.03|12998.98|12918.98|12999.49|12919.49|12995.03|12915.03|10
1722849450000|2024-08-05 09:17:30|13000.61|12920.61|13005.74|12925.74|13005.74|12925.74|12999.85|12919.85|10
1722849460000|2024-08-05 09:17:40|13009.98|12929.98|13013.44|12933.44|13015.53|12935.53|13009.98|12929.98|10
1722849470000|2024-08-05 09:17:50|13013.03|12933.03|13017.36|12937.36|13018.2|12938.2|13013.03|12933.03|10
1722849480000|2024-08-05 09:18:00|13016.98|12936.98|13008.91|12928.91|13016.98|12936.98|13008.15|12928.15|10
1722849490000|2024-08-05 09:18:10|13009.24|12929.24|13017.08|12937.08|13017.08|12937.08|13008.54|12928.54|10
1722849500000|2024-08-05 09:18:20|13017.17|12937.17|13020.13|12940.13|13023.02|12943.02|13017.17|12937.17|10
1722849510000|2024-08-05 09:18:30|13020.62|12940.62|13015.42|12935.42|13020.62|12940.62|13015.42|12935.42|10
1722849520000|2024-08-05 09:18:40|13013.69|12933.69|13017|12937|13018.57|12938.57|13013.27|12933.27|10
1722849530000|2024-08-05 09:18:50|13017.82|12937.82|13021.42|12941.42|13021.42|12941.42|13017.82|12937.82|10
1722849540000|2024-08-05 09:19:00|13021.61|12941.61|13025.04|12945.04|13025.04|12945.04|13020.22|12940.22|10
1722849550000|2024-08-05 09:19:10|13025.85|12945.85|13025.97|12945.97|13027.79|12947.79|13025.85|12945.85|10
1722849560000|2024-08-05 09:19:20|13024.69|12944.69|13017.86|12937.86|13024.69|12944.69|13017.86|12937.86|10
1722849570000|2024-08-05 09:19:30|13016.37|12936.37|13013.24|12933.24|13016.37|12936.37|13012.06|12932.06|10
1722849580000|2024-08-05 09:19:40|13014.05|12934.05|13017.28|12937.28|13017.42|12937.42|13014.05|12934.05|9
1722849590000|2024-08-05 09:19:50|13017.72|12937.72|13022|12942|13022|12942|13017.72|12937.72|10
1722849600000|2024-08-05 09:20:00|13021.7|12941.7|13018.53|12938.53|13021.7|12941.7|13017.59|12937.59|10
1722849610000|2024-08-05 09:20:10|13016.2|12936.2|13010.11|12930.11|13016.2|12936.2|13010.11|12930.11|10
1722849620000|2024-08-05 09:20:20|13010.77|12930.77|13022.72|12942.72|13022.72|12942.72|13010.77|12930.77|10
1722849630000|2024-08-05 09:20:30|13023.04|12943.04|13022.12|12942.12|13024.2|12944.2|13020.67|12940.67|10
1722849640000|2024-08-05 09:20:40|13021.86|12941.86|13025.51|12945.51|13026.04|12946.04|13021.86|12941.86|10
1722849650000|2024-08-05 09:20:50|13025.82|12945.82|13022.91|12942.91|13026.67|12946.67|13022.38|12942.38|10
1722849660000|2024-08-05 09:21:00|13023.16|12943.16|13023.56|12943.56|13024.78|12944.78|13022.68|12942.68|10
1722849670000|2024-08-05 09:21:10|13022.44|12942.44|13023.71|12943.71|13023.73|12943.73|13021.14|12941.14|10
1722849680000|2024-08-05 09:21:20|13024.11|12944.11|13023.23|12943.23|13025.58|12945.58|13023.23|12943.23|10
1722849690000|2024-08-05 09:21:30|13022.84|12942.84|13024.1|12944.1|13024.46|12944.46|13022.84|12942.84|10
1722849700000|2024-08-05 09:21:40|13024.26|12944.26|13016.1|12936.1|13024.26|12944.26|13016.1|12936.1|10
1722849710000|2024-08-05 09:21:50|13015.93|12935.93|13020.89|12940.89|13020.89|12940.89|13015.93|12935.93|10
1722849720000|2024-08-05 09:22:00|13021.12|12941.12|13022.95|12942.95|13022.95|12942.95|13020.23|12940.23|10
1722849730000|2024-08-05 09:22:10|13023.92|12943.92|13026.28|12946.28|13027.44|12947.44|13023.92|12943.92|10
1722849740000|2024-08-05 09:22:20|13026.51|12946.51|13025.3|12945.3|13027.92|12947.92|13024.57|12944.57|10
1722849750000|2024-08-05 09:22:30|13024.58|12944.58|13018.29|12938.29|13024.58|12944.58|13018.29|12938.29|10
1722849760000|2024-08-05 09:22:40|13017.87|12937.87|13014.69|12934.69|13018.36|12938.36|13014.59|12934.59|10
1722849770000|2024-08-05 09:22:50|13013.81|12933.81|13015.52|12935.52|13015.74|12935.74|13013.81|12933.81|10
1722849780000|2024-08-05 09:23:00|13015.81|12935.81|13005.3|12925.3|13015.81|12935.81|13005.3|12925.3|9
1722849790000|2024-08-05 09:23:10|13005.42|12925.42|13000.85|12920.85|13005.42|12925.42|13000.85|12920.85|10
1722849800000|2024-08-05 09:23:20|13000.55|12920.55|13000.98|12920.98|13001.32|12921.32|13000.48|12920.48|10
1722849810000|2024-08-05 09:23:30|13001.41|12921.41|12999.09|12919.09|13001.41|12921.41|12995.04|12915.04|10
1722849820000|2024-08-05 09:23:40|13000.84|12920.84|13005.24|12925.24|13005.41|12925.41|13000.84|12920.84|10
1722849830000|2024-08-05 09:23:50|13006.1|12926.1|13009.03|12929.03|13009.03|12929.03|13006.1|12926.1|10
1722849840000|2024-08-05 09:24:00|13009.15|12929.15|13016.28|12936.28|13016.28|12936.28|13008.95|12928.95|10
1722849850000|2024-08-05 09:24:10|13016.9|12936.9|13013.26|12933.26|13017.13|12937.13|13013.26|12933.26|10
1722849860000|2024-08-05 09:24:20|13014.07|12934.07|13012.85|12932.85|13015.02|12935.02|13012.59|12932.59|10
1722849870000|2024-08-05 09:24:30|13012.65|12932.65|13009.46|12929.46|13012.65|12932.65|13009.46|12929.46|10
1722849880000|2024-08-05 09:24:40|13009.51|12929.51|13009.64|12929.64|13009.64|12929.64|13007.53|12927.53|10
1722849890000|2024-08-05 09:24:50|13009.36|12929.36|13010.46|12930.46|13010.46|12930.46|13008.92|12928.92|10
1722849900000|2024-08-05 09:25:00|13009.56|12929.56|13003.81|12923.81|13009.56|12929.56|13003.81|12923.81|10
1722849910000|2024-08-05 09:25:10|13002.74|12922.74|13005.54|12925.54|13005.54|12925.54|12999.73|12919.73|10
1722849920000|2024-08-05 09:25:20|13006.61|12926.61|13013.08|12933.08|13013.08|12933.08|13006.61|12926.61|10
1722849930000|2024-08-05 09:25:30|13013.75|12933.75|13006.32|12926.32|13013.75|12933.75|13006.32|12926.32|10
1722849940000|2024-08-05 09:25:40|13006.65|12926.65|12990.2|12910.2|13006.65|12926.65|12990.2|12910.2|10
1722849950000|2024-08-05 09:25:50|12988.89|12908.89|12974.89|12894.89|12988.89|12908.89|12974.89|12894.89|10
1722849960000|2024-08-05 09:26:00|12974.45|12894.45|12958.39|12878.39|12976.24|12896.24|12958.39|12878.39|10
1722849970000|2024-08-05 09:26:10|12959.09|12879.09|12958.59|12878.59|12959.25|12879.25|12957.06|12877.06|10
1722849980000|2024-08-05 09:26:20|12958.11|12878.11|12958.13|12878.13|12958.13|12878.13|12956.66|12876.66|10
1722849990000|2024-08-05 09:26:30|12958.04|12878.04|12952.93|12872.93|12958.04|12878.04|12952.93|12872.93|10
1722850000000|2024-08-05 09:26:40|12953.03|12873.03|12959.05|12879.05|12959.05|12879.05|12953.03|12873.03|10
1722850010000|2024-08-05 09:26:50|12959.4|12879.4|12960.38|12880.38|12960.38|12880.38|12958.92|12878.92|10
1722850020000|2024-08-05 09:27:00|12960.55|12880.55|12956.26|12876.26|12960.55|12880.55|12956|12876|10
1722850030000|2024-08-05 09:27:10|12956.09|12876.09|12958.59|12878.59|12959.43|12879.43|12954.88|12874.88|10
1722850040000|2024-08-05 09:27:20|12959.68|12879.68|12961.42|12881.42|12962.95|12882.95|12958.81|12878.81|10
1722850050000|2024-08-05 09:27:30|12962.2|12882.2|12976.85|12896.85|12976.85|12896.85|12962.2|12882.2|10
1722850060000|2024-08-05 09:27:40|12978.29|12898.29|12980.03|12900.03|12980.23|12900.23|12978.29|12898.29|9
1722850070000|2024-08-05 09:27:50|12979.83|12899.83|12972.88|12892.88|12979.83|12899.83|12972.88|12892.88|10
1722850080000|2024-08-05 09:28:00|12972.68|12892.68|12984.01|12904.01|12984.01|12904.01|12972.3|12892.3|10
1722850090000|2024-08-05 09:28:10|12985.01|12905.01|12995.91|12915.91|12995.91|12915.91|12985.01|12905.01|10
1722850100000|2024-08-05 09:28:20|12996.16|12916.16|12992.51|12912.51|12998.05|12918.05|12992.51|12912.51|9
1722850110000|2024-08-05 09:28:30|12991.94|12911.94|12989.15|12909.15|12991.94|12911.94|12989.15|12909.15|10
1722850120000|2024-08-05 09:28:40|12988.24|12908.24|12987.49|12907.49|12988.24|12908.24|12986.47|12906.47|10
1722850130000|2024-08-05 09:28:50|12987.1|12907.1|12987.27|12907.27|12987.3|12907.3|12984.7|12904.7|10
1722850140000|2024-08-05 09:29:00|12987.39|12907.39|12993.83|12913.83|12993.83|12913.83|12987.26|12907.26|10
1722850150000|2024-08-05 09:29:10|12993.85|12913.85|12997.86|12917.86|12999.02|12919.02|12993.85|12913.85|10
1722850160000|2024-08-05 09:29:20|12996.95|12916.95|12992.48|12912.48|12996.95|12916.95|12992.22|12912.22|10
1722850170000|2024-08-05 09:29:30|12993.45|12913.45|12988.01|12908.01|12993.45|12913.45|12988.01|12908.01|9
1722850180000|2024-08-05 09:29:40|12987.63|12907.63|12985.46|12905.46|12987.63|12907.63|12984.58|12904.58|10
1722850190000|2024-08-05 09:29:50|12985.77|12905.77|12991.21|12911.21|12991.21|12911.21|12985.13|12905.13|10
1722850200000|2024-08-05 09:30:00|12991.38|12911.38|12996.25|12916.25|12996.65|12916.65|12991.13|12911.13|10
1722850210000|2024-08-05 09:30:10|12995.79|12915.79|12985.65|12905.65|12995.79|12915.79|12985.65|12905.65|10
1722850220000|2024-08-05 09:30:20|12984.61|12904.61|12985.9|12905.9|12986.35|12906.35|12984.61|12904.61|10
1722850230000|2024-08-05 09:30:30|12985.06|12905.06|12980.61|12900.61|12985.06|12905.06|12978.02|12898.02|10
1722850240000|2024-08-05 09:30:40|12981.3|12901.3|12993.56|12913.56|12993.56|12913.56|12981.3|12901.3|10
1722850250000|2024-08-05 09:30:50|12993.77|12913.77|13001.78|12921.78|13001.78|12921.78|12993.77|12913.77|10
1722850260000|2024-08-05 09:31:00|13002.13|12922.13|12995.64|12915.64|13003.05|12923.05|12995.64|12915.64|10
1722850270000|2024-08-05 09:31:10|12997.46|12917.46|12993.47|12913.47|12997.46|12917.46|12993.47|12913.47|9
1722850280000|2024-08-05 09:31:20|12992.32|12912.32|12986.13|12906.13|12992.32|12912.32|12986.13|12906.13|10
1722850290000|2024-08-05 09:31:30|12986.73|12906.73|12995.03|12915.03|12995.41|12915.41|12986.73|12906.73|10
1722850300000|2024-08-05 09:31:40|12995.18|12915.18|13009.46|12929.46|13009.46|12929.46|12995.18|12915.18|10
1722850310000|2024-08-05 09:31:50|13010.16|12930.16|13011.06|12931.06|13013.13|12933.13|13010.16|12930.16|10
1722850320000|2024-08-05 09:32:00|13010.48|12930.48|13004.13|12924.13|13010.99|12930.99|13004.13|12924.13|10
1722850330000|2024-08-05 09:32:10|13002.29|12922.29|12998.84|12918.84|13002.8|12922.8|12998.72|12918.72|10
1722850340000|2024-08-05 09:32:20|12997.84|12917.84|12995.48|12915.48|12998.03|12918.03|12991.38|12911.38|10
1722850350000|2024-08-05 09:32:30|12995.18|12915.18|12992.58|12912.58|12996.31|12916.31|12992.58|12912.58|10
1722850360000|2024-08-05 09:32:40|12992.31|12912.31|12986.68|12906.68|12992.31|12912.31|12986.68|12906.68|10
1722850370000|2024-08-05 09:32:50|12986.54|12906.54|12990.33|12910.33|12990.33|12910.33|12986.54|12906.54|10
1722850380000|2024-08-05 09:33:00|12990.63|12910.63|12983.79|12903.79|12990.63|12910.63|12983.79|12903.79|10
1722850390000|2024-08-05 09:33:10|12983.22|12903.22|12987.3|12907.3|12987.3|12907.3|12982.36|12902.36|10
1722850400000|2024-08-05 09:33:20|12986.58|12906.58|12982.53|12902.53|12986.58|12906.58|12982.26|12902.26|10
1722850410000|2024-08-05 09:33:30|12982.45|12902.45|12984.52|12904.52|12984.83|12904.83|12982.45|12902.45|10
1722850420000|2024-08-05 09:33:40|12986.16|12906.16|12983.99|12903.99|12987.31|12907.31|12983.99|12903.99|10
1722850430000|2024-08-05 09:33:50|12983.96|12903.96|12979.9|12899.9|12983.96|12903.96|12978.77|12898.77|10
1722850440000|2024-08-05 09:34:00|12979.85|12899.85|12981.72|12901.72|12981.72|12901.72|12978.24|12898.24|10
1722850450000|2024-08-05 09:34:10|12983.14|12903.14|12981.09|12901.09|12984.79|12904.79|12981.09|12901.09|10
1722850460000|2024-08-05 09:34:20|12981.67|12901.67|12980.97|12900.97|12982.22|12902.22|12980.94|12900.94|10
1722850470000|2024-08-05 09:34:30|12980.52|12900.52|12976.67|12896.67|12980.52|12900.52|12976.67|12896.67|10
1722850480000|2024-08-05 09:34:40|12976.2|12896.2|12979.41|12899.41|12979.41|12899.41|12975.59|12895.59|10
1722850490000|2024-08-05 09:34:50|12979.39|12899.39|12976.04|12896.04|12979.39|12899.39|12976.04|12896.04|10
1722850500000|2024-08-05 09:35:00|12975.98|12895.98|12981.18|12901.18|12981.18|12901.18|12973.36|12893.36|10
1722850510000|2024-08-05 09:35:10|12980.92|12900.92|12982.98|12902.98|12983.83|12903.83|12980.92|12900.92|10
1722850520000|2024-08-05 09:35:20|12983.57|12903.57|12993.32|12913.32|12993.32|12913.32|12982.98|12902.98|10
1722850530000|2024-08-05 09:35:30|12994.35|12914.35|12996.87|12916.87|12998.82|12918.82|12994.01|12914.01|10
1722850540000|2024-08-05 09:35:40|12996.76|12916.76|13003.54|12923.54|13006.93|12926.93|12996.76|12916.76|10
1722850550000|2024-08-05 09:35:50|13003.69|12923.69|12999.3|12919.3|13005.05|12925.05|12999.3|12919.3|10
1722850560000|2024-08-05 09:36:00|12999.87|12919.87|12992.18|12912.18|12999.87|12919.87|12992.18|12912.18|10
1722850570000|2024-08-05 09:36:10|12991.97|12911.97|12991.15|12911.15|12991.97|12911.97|12988.23|12908.23|10
1722850580000|2024-08-05 09:36:20|12990.9|12910.9|12987.48|12907.48|12991.19|12911.19|12987.48|12907.48|10
1722850590000|2024-08-05 09:36:30|12986.39|12906.39|12986.06|12906.06|12986.82|12906.82|12985.87|12905.87|10
1722850600000|2024-08-05 09:36:40|12985.48|12905.48|12985.74|12905.74|12986|12906|12983.86|12903.86|10
1722850610000|2024-08-05 09:36:50|12983.31|12903.31|12975.57|12895.57|12983.31|12903.31|12975.57|12895.57|10
1722850620000|2024-08-05 09:37:00|12975.1|12895.1|12971.18|12891.18|12975.1|12895.1|12969.22|12889.22|10
1722850630000|2024-08-05 09:37:10|12971.4|12891.4|12969.21|12889.21|12971.55|12891.55|12969.21|12889.21|10
1722850640000|2024-08-05 09:37:20|12969.55|12889.55|12969.27|12889.27|12971.57|12891.57|12969.17|12889.17|10
1722850650000|2024-08-05 09:37:30|12969.17|12889.17|12972.26|12892.26|12972.26|12892.26|12968.39|12888.39|10
1722850660000|2024-08-05 09:37:40|12973.98|12893.98|12968.46|12888.46|12974.75|12894.75|12968.46|12888.46|10
1722850670000|2024-08-05 09:37:50|12968.64|12888.64|12967.16|12887.16|12968.93|12888.93|12967.16|12887.16|10
1722850680000|2024-08-05 09:38:00|12966.83|12886.83|12968.8|12888.8|12968.8|12888.8|12966.12|12886.12|10
1722850690000|2024-08-05 09:38:10|12968.02|12888.02|12964.97|12884.97|12968.02|12888.02|12964.65|12884.65|10
1722850700000|2024-08-05 09:38:20|12965.17|12885.17|12963.39|12883.39|12965.17|12885.17|12961.58|12881.58|10
1722850710000|2024-08-05 09:38:30|12963.23|12883.23|12962.9|12882.9|12963.23|12883.23|12961.6|12881.6|10
1722850720000|2024-08-05 09:38:40|12961.98|12881.98|12960.27|12880.27|12962.23|12882.23|12960.27|12880.27|10
1722850730000|2024-08-05 09:38:50|12960.17|12880.17|12961.13|12881.13|12961.41|12881.41|12959.41|12879.41|10
1722850740000|2024-08-05 09:39:00|12961.08|12881.08|12962.53|12882.53|12962.53|12882.53|12960.53|12880.53|10
1722850750000|2024-08-05 09:39:10|12962.27|12882.27|12966.21|12886.21|12966.21|12886.21|12962.08|12882.08|9
1722850760000|2024-08-05 09:39:20|12969.19|12889.19|12971.43|12891.43|12976.67|12896.67|12969.19|12889.19|10
1722850770000|2024-08-05 09:39:30|12967.02|12887.02|12956.98|12876.98|12967.02|12887.02|12956.45|12876.45|10
1722850780000|2024-08-05 09:39:40|12955.86|12875.86|12956.9|12876.9|12958.58|12878.58|12955.77|12875.77|10
1722850790000|2024-08-05 09:39:50|12956.3|12876.3|12952.53|12872.53|12956.3|12876.3|12952.53|12872.53|10
1722850800000|2024-08-05 09:40:00|12952.48|12872.48|12956.71|12876.71|12956.71|12876.71|12951.08|12871.08|10
1722850810000|2024-08-05 09:40:10|12957.83|12877.83|12952.66|12872.66|12959.49|12879.49|12952.66|12872.66|10
1722850820000|2024-08-05 09:40:20|12952.71|12872.71|12949.08|12869.08|12952.82|12872.82|12949.08|12869.08|10
1722850830000|2024-08-05 09:40:30|12949.26|12869.26|12945.77|12865.77|12949.26|12869.26|12945.77|12865.77|9
1722850840000|2024-08-05 09:40:40|12945.7|12865.7|12952.99|12872.99|12953.18|12873.18|12945.7|12865.7|10
1722850850000|2024-08-05 09:40:50|12954.33|12874.33|12953.03|12873.03|12955.05|12875.05|12952.99|12872.99|10
1722850860000|2024-08-05 09:41:00|12953.22|12873.22|12960.09|12880.09|12960.09|12880.09|12953.22|12873.22|10
1722850870000|2024-08-05 09:41:10|12960.67|12880.67|12966.39|12886.39|12966.39|12886.39|12960.67|12880.67|10
1722850880000|2024-08-05 09:41:20|12968.37|12888.37|12974.72|12894.72|12974.72|12894.72|12968.37|12888.37|10
1722850890000|2024-08-05 09:41:30|12974.66|12894.66|12978.13|12898.13|12978.13|12898.13|12973.43|12893.43|10
1722850900000|2024-08-05 09:41:40|12978.39|12898.39|12977.71|12897.71|12980.67|12900.67|12977.71|12897.71|10
1722850910000|2024-08-05 09:41:50|12976.1|12896.1|12977.52|12897.52|12977.52|12897.52|12975.26|12895.26|10
1722850920000|2024-08-05 09:42:00|12977.81|12897.81|12980.96|12900.96|12981.91|12901.91|12977.81|12897.81|10
1722850930000|2024-08-05 09:42:10|12979.93|12899.93|12974.29|12894.29|12979.93|12899.93|12974.26|12894.26|10
1722850940000|2024-08-05 09:42:20|12975.43|12895.43|12984.54|12904.54|12984.54|12904.54|12975.43|12895.43|10
1722850950000|2024-08-05 09:42:30|12984.8|12904.8|12982.77|12902.77|12985.63|12905.63|12981.72|12901.72|10
1722850960000|2024-08-05 09:42:40|12982.79|12902.79|12971.29|12891.29|12982.79|12902.79|12971.29|12891.29|10
1722850970000|2024-08-05 09:42:50|12971.92|12891.92|12971.6|12891.6|12972.35|12892.35|12971.37|12891.37|10
1722850980000|2024-08-05 09:43:00|12972.14|12892.14|12972.39|12892.39|12973.67|12893.67|12971.73|12891.73|10
1722850990000|2024-08-05 09:43:10|12972.51|12892.51|12970.21|12890.21|12973.06|12893.06|12970.21|12890.21|10
1722851000000|2024-08-05 09:43:20|12970.95|12890.95|12968.18|12888.18|12970.95|12890.95|12968.18|12888.18|10
1722851010000|2024-08-05 09:43:30|12968.24|12888.24|12963.66|12883.66|12970.11|12890.11|12963.66|12883.66|10
1722851020000|2024-08-05 09:43:40|12963.75|12883.75|12958.59|12878.59|12963.75|12883.75|12958.59|12878.59|10
1722851030000|2024-08-05 09:43:50|12957.51|12877.51|12949.92|12869.92|12957.51|12877.51|12949.92|12869.92|10
1722851040000|2024-08-05 09:44:00|12949.79|12869.79|12946.89|12866.89|12950.74|12870.74|12946.89|12866.89|10
1722851050000|2024-08-05 09:44:10|12946.9|12866.9|12933.82|12853.82|12946.9|12866.9|12933.82|12853.82|10
1722851060000|2024-08-05 09:44:20|12931.19|12851.19|12905.66|12825.66|12931.32|12851.32|12905.66|12825.66|10
1722851070000|2024-08-05 09:44:30|12904.76|12824.76|12892.45|12812.45|12904.76|12824.76|12892.45|12812.45|10
1722851080000|2024-08-05 09:44:40|12893.05|12813.05|12887.6|12807.6|12893.22|12813.22|12886.03|12806.03|10
1722851090000|2024-08-05 09:44:50|12887.77|12807.77|12880.82|12800.82|12887.77|12807.77|12880.82|12800.82|10
1722851100000|2024-08-05 09:45:00|12878.93|12798.93|12885.64|12805.64|12885.64|12805.64|12878.93|12798.93|10
1722851110000|2024-08-05 09:45:10|12885.52|12805.52|12885.02|12805.02|12887.42|12807.42|12884.7|12804.7|10
1722851120000|2024-08-05 09:45:20|12886.09|12806.09|12893.78|12813.78|12893.78|12813.78|12886.09|12806.09|10
1722851130000|2024-08-05 09:45:30|12895.07|12815.07|12909.22|12829.22|12909.22|12829.22|12895.07|12815.07|10
1722851140000|2024-08-05 09:45:40|12910.51|12830.51|12910.42|12830.42|12912.41|12832.41|12909.77|12829.77|10
1722851150000|2024-08-05 09:45:50|12909.77|12829.77|12899.19|12819.19|12909.8|12829.8|12899.19|12819.19|10
1722851160000|2024-08-05 09:46:00|12900.95|12820.95|12895.59|12815.59|12900.95|12820.95|12895.59|12815.59|10
1722851170000|2024-08-05 09:46:10|12895.19|12815.19|12890.28|12810.28|12895.19|12815.19|12890.28|12810.28|10
1722851180000|2024-08-05 09:46:20|12888.09|12808.09|12884.52|12804.52|12888.09|12808.09|12883.98|12803.98|10
1722851190000|2024-08-05 09:46:30|12885.06|12805.06|12878.21|12798.21|12885.06|12805.06|12878.21|12798.21|10
1722851200000|2024-08-05 09:46:40|12877.46|12797.46|12868.08|12788.08|12878.83|12798.83|12868.08|12788.08|10
1722851210000|2024-08-05 09:46:50|12864.12|12784.12|12854.79|12774.79|12864.12|12784.12|12854.79|12774.79|10
1722851220000|2024-08-05 09:47:00|12855.12|12775.12|12861.88|12781.88|12861.88|12781.88|12855.12|12775.12|10
1722851230000|2024-08-05 09:47:10|12859.85|12779.85|12852.55|12772.55|12860.05|12780.05|12852.55|12772.55|10
1722851240000|2024-08-05 09:47:20|12850.85|12770.85|12836.38|12756.38|12850.85|12770.85|12836.38|12756.38|10
1722851250000|2024-08-05 09:47:30|12836.25|12756.25|12826.52|12746.52|12836.25|12756.25|12826.52|12746.52|10
1722851260000|2024-08-05 09:47:40|12825.03|12745.03|12817.73|12737.73|12825.03|12745.03|12817.73|12737.73|10
1722851270000|2024-08-05 09:47:50|12816.67|12736.67|12810.25|12730.25|12816.67|12736.67|12810.25|12730.25|10
1722851280000|2024-08-05 09:48:00|12808.85|12728.85|12813.6|12733.6|12813.6|12733.6|12808.85|12728.85|10
1722851290000|2024-08-05 09:48:10|12813.97|12733.97|12804.64|12724.64|12813.97|12733.97|12804.64|12724.64|10
1722851300000|2024-08-05 09:48:20|12802.47|12722.47|12789.1|12709.1|12804.14|12724.14|12789.1|12709.1|10
1722851310000|2024-08-05 09:48:30|12788.65|12708.65|12776.6|12696.6|12789.29|12709.29|12776.6|12696.6|10
1722851320000|2024-08-05 09:48:40|12775.22|12695.22|12770.93|12690.93|12775.22|12695.22|12770.93|12690.93|10
1722851330000|2024-08-05 09:48:50|12771.64|12691.64|12769.27|12689.27|12771.64|12691.64|12767.72|12687.72|10
1722851340000|2024-08-05 09:49:00|12769.94|12689.94|12763.96|12683.96|12770.82|12690.82|12763.96|12683.96|10
1722851350000|2024-08-05 09:49:10|12762.02|12682.02|12765.62|12685.62|12767.01|12687.01|12762.02|12682.02|10
1722851360000|2024-08-05 09:49:20|12765.39|12685.39|12760.84|12680.84|12765.39|12685.39|12760.84|12680.84|10
1722851370000|2024-08-05 09:49:30|12759.53|12679.53|12747.53|12667.53|12759.53|12679.53|12747.07|12667.07|10
1722851380000|2024-08-05 09:49:40|12748.21|12668.21|12743.8|12663.8|12749.02|12669.02|12743.8|12663.8|10
1722851390000|2024-08-05 09:49:50|12743.93|12663.93|12742.91|12662.91|12743.93|12663.93|12742.24|12662.24|10
1722851400000|2024-08-05 09:50:00|12745.04|12665.04|12753.47|12673.47|12754.19|12674.19|12745.04|12665.04|10
1722851410000|2024-08-05 09:50:10|12753.98|12673.98|12755.09|12675.09|12755.55|12675.55|12753.15|12673.15|10
1722851420000|2024-08-05 09:50:20|12757.09|12677.09|12768.02|12688.02|12768.02|12688.02|12757.09|12677.09|10
1722851430000|2024-08-05 09:50:30|12770.02|12690.02|12774.6|12694.6|12774.6|12694.6|12768.35|12688.35|10
1722851440000|2024-08-05 09:50:40|12777.64|12697.64|12787.8|12707.8|12787.8|12707.8|12777.64|12697.64|10
1722851450000|2024-08-05 09:50:50|12789.16|12709.16|12785.75|12705.75|12789.16|12709.16|12785.58|12705.58|10
1722851460000|2024-08-05 09:51:00|12785.76|12705.76|12781.07|12701.07|12785.76|12705.76|12780.6|12700.6|10
1722851470000|2024-08-05 09:51:10|12780.96|12700.96|12762.37|12682.37|12780.96|12700.96|12762.37|12682.37|10
1722851480000|2024-08-05 09:51:20|12763.35|12683.35|12761.2|12681.2|12763.35|12683.35|12758.73|12678.73|10
1722851490000|2024-08-05 09:51:30|12762.74|12682.74|12760.75|12680.75|12763.94|12683.94|12760.75|12680.75|10
1722851500000|2024-08-05 09:51:40|12761.78|12681.78|12765.96|12685.96|12765.96|12685.96|12760.15|12680.15|10
1722851510000|2024-08-05 09:51:50|12766.76|12686.76|12772.59|12692.59|12772.78|12692.78|12766.76|12686.76|10
1722851520000|2024-08-05 09:52:00|12772.49|12692.49|12787.88|12707.88|12787.88|12707.88|12772.49|12692.49|10
1722851530000|2024-08-05 09:52:10|12791.67|12711.67|12806.04|12726.04|12806.04|12726.04|12791.67|12711.67|10
1722851540000|2024-08-05 09:52:20|12807.1|12727.1|12803.27|12723.27|12807.1|12727.1|12803|12723|10
1722851550000|2024-08-05 09:52:30|12801.22|12721.22|12790.27|12710.27|12801.22|12721.22|12790.27|12710.27|10
1722851560000|2024-08-05 09:52:40|12788.87|12708.87|12794.04|12714.04|12794.84|12714.84|12788.4|12708.4|10
1722851570000|2024-08-05 09:52:50|12794.86|12714.86|12803.03|12723.03|12803.03|12723.03|12794.86|12714.86|10
1722851580000|2024-08-05 09:53:00|12803.18|12723.18|12797.54|12717.54|12803.18|12723.18|12796.72|12716.72|10
1722851590000|2024-08-05 09:53:10|12797.51|12717.51|12799.05|12719.05|12799.05|12719.05|12795.17|12715.17|10
1722851600000|2024-08-05 09:53:20|12800.45|12720.45|12810.71|12730.71|12810.71|12730.71|12800.45|12720.45|10
1722851610000|2024-08-05 09:53:30|12814.5|12734.5|12829|12749|12829|12749|12814.5|12734.5|10
1722851620000|2024-08-05 09:53:40|12829.85|12749.85|12835.52|12755.52|12835.52|12755.52|12827.14|12747.14|10
1722851630000|2024-08-05 09:53:50|12836.89|12756.89|12835.04|12755.04|12836.89|12756.89|12835.04|12755.04|10
1722851640000|2024-08-05 09:54:00|12834.71|12754.71|12827.11|12747.11|12834.71|12754.71|12825.92|12745.92|10
1722851650000|2024-08-05 09:54:10|12824.65|12744.65|12817.33|12737.33|12824.65|12744.65|12817.33|12737.33|10
1722851660000|2024-08-05 09:54:20|12817.82|12737.82|12816.91|12736.91|12818.53|12738.53|12816.91|12736.91|10
1722851670000|2024-08-05 09:54:30|12816.95|12736.95|12816.98|12736.98|12816.98|12736.98|12814.1|12734.1|10
1722851680000|2024-08-05 09:54:40|12817.04|12737.04|12818.03|12738.03|12819.31|12739.31|12816.63|12736.63|10
1722851690000|2024-08-05 09:54:50|12817.76|12737.76|12818.19|12738.19|12818.69|12738.69|12816.58|12736.58|10
1722851700000|2024-08-05 09:55:00|12818.11|12738.11|12816.05|12736.05|12818.11|12738.11|12814.42|12734.42|10
1722851710000|2024-08-05 09:55:10|12816.13|12736.13|12818.23|12738.23|12818.36|12738.36|12816.13|12736.13|10
1722851720000|2024-08-05 09:55:20|12819.17|12739.17|12815.58|12735.58|12819.17|12739.17|12814.69|12734.69|10
1722851730000|2024-08-05 09:55:30|12814.11|12734.11|12815.14|12735.14|12815.14|12735.14|12812.68|12732.68|10
1722851740000|2024-08-05 09:55:40|12815.54|12735.54|12818.43|12738.43|12818.66|12738.66|12814.78|12734.78|10
1722851750000|2024-08-05 09:55:50|12819.63|12739.63|12825.53|12745.53|12825.53|12745.53|12819.63|12739.63|10
1722851760000|2024-08-05 09:56:00|12826.56|12746.56|12833.14|12753.14|12833.14|12753.14|12826.56|12746.56|10
1722851770000|2024-08-05 09:56:10|12831.67|12751.67|12842.99|12762.99|12842.99|12762.99|12831.45|12751.45|10
1722851780000|2024-08-05 09:56:20|12842.39|12762.39|12847.12|12767.12|12847.12|12767.12|12842.39|12762.39|10
1722851790000|2024-08-05 09:56:30|12847.17|12767.17|12846.87|12766.87|12848.84|12768.84|12845.69|12765.69|10
1722851800000|2024-08-05 09:56:40|12846.74|12766.74|12843.01|12763.01|12846.84|12766.84|12842.79|12762.79|10
1722851810000|2024-08-05 09:56:50|12844.89|12764.89|12847.03|12767.03|12847.56|12767.56|12844.89|12764.89|10
1722851820000|2024-08-05 09:57:00|12847.48|12767.48|12843.58|12763.58|12847.48|12767.48|12842.89|12762.89|10
1722851830000|2024-08-05 09:57:10|12843.12|12763.12|12847.95|12767.95|12847.95|12767.95|12842.55|12762.55|10
1722851840000|2024-08-05 09:57:20|12849.85|12769.85|12874.29|12794.29|12874.29|12794.29|12849.85|12769.85|10
1722851850000|2024-08-05 09:57:30|12875.12|12795.12|12883.6|12803.6|12886.07|12806.07|12875.12|12795.12|10
1722851860000|2024-08-05 09:57:40|12883.28|12803.28|12875.11|12795.11|12883.28|12803.28|12875.11|12795.11|10
1722851870000|2024-08-05 09:57:50|12874.27|12794.27|12876.05|12796.05|12876.32|12796.32|12873.55|12793.55|10
1722851880000|2024-08-05 09:58:00|12875.73|12795.73|12868.81|12788.81|12875.73|12795.73|12868.81|12788.81|10
1722851890000|2024-08-05 09:58:10|12868.41|12788.41|12873.78|12793.78|12873.78|12793.78|12867.41|12787.41|10
1722851900000|2024-08-05 09:58:20|12873.69|12793.69|12877.92|12797.92|12879.59|12799.59|12873.69|12793.69|10
1722851910000|2024-08-05 09:58:30|12877.4|12797.4|12876.23|12796.23|12877.4|12797.4|12876.04|12796.04|9
1722851920000|2024-08-05 09:58:40|12876.21|12796.21|12878.91|12798.91|12879.05|12799.05|12876.21|12796.21|10
1722851930000|2024-08-05 09:58:50|12879.19|12799.19|12884.3|12804.3|12884.3|12804.3|12879.18|12799.18|10
1722851940000|2024-08-05 09:59:00|12884.57|12804.57|12881.03|12801.03|12884.57|12804.57|12880.07|12800.07|10
1722851950000|2024-08-05 09:59:10|12880.52|12800.52|12887.65|12807.65|12887.65|12807.65|12880.52|12800.52|10
1722851960000|2024-08-05 09:59:20|12887.63|12807.63|12901.99|12821.99|12901.99|12821.99|12887.63|12807.63|10
1722851970000|2024-08-05 09:59:30|12903.16|12823.16|12915.15|12835.15|12915.86|12835.86|12903.16|12823.16|10
1722851980000|2024-08-05 09:59:40|12914.76|12834.76|12918.1|12838.1|12918.1|12838.1|12914.76|12834.76|10
1722851990000|2024-08-05 09:59:50|12918.82|12838.82|12922.47|12842.47|12922.47|12842.47|12918.66|12838.66|10
1722852000000|2024-08-05 10:00:00|12924.19|12844.19|12916.6|12836.6|12924.19|12844.19|12916.6|12836.6|10
1722852010000|2024-08-05 10:00:10|12917.33|12837.33|12910.82|12830.82|12917.33|12837.33|12909.05|12829.05|10
1722852020000|2024-08-05 10:00:20|12910.8|12830.8|12906.31|12826.31|12910.8|12830.8|12906.31|12826.31|10
1722852030000|2024-08-05 10:00:30|12903.29|12823.29|12900.49|12820.49|12903.78|12823.78|12899.2|12819.2|10
1722852040000|2024-08-05 10:00:40|12900.15|12820.15|12897.68|12817.68|12902.51|12822.51|12897.68|12817.68|10
1722852050000|2024-08-05 10:00:50|12897.63|12817.63|12900.38|12820.38|12900.38|12820.38|12896.85|12816.85|10
1722852060000|2024-08-05 10:01:00|12901.36|12821.36|12900.03|12820.03|12901.43|12821.43|12899.21|12819.21|9
1722852070000|2024-08-05 10:01:10|12900.3|12820.3|12911.67|12831.67|12911.67|12831.67|12900.3|12820.3|10
1722852080000|2024-08-05 10:01:20|12912.48|12832.48|12914.73|12834.73|12914.73|12834.73|12910.98|12830.98|10
1722852090000|2024-08-05 10:01:30|12914.41|12834.41|12914.53|12834.53|12915.35|12835.35|12914.41|12834.41|10
1722852100000|2024-08-05 10:01:40|12914.32|12834.32|12916.74|12836.74|12916.74|12836.74|12913.6|12833.6|10
1722852110000|2024-08-05 10:01:50|12918.12|12838.12|12926.49|12846.49|12926.49|12846.49|12918.12|12838.12|10
1722852120000|2024-08-05 10:02:00|12925.98|12845.98|12920.05|12840.05|12928.75|12848.75|12920.05|12840.05|10
1722852130000|2024-08-05 10:02:10|12920.1|12840.1|12915.64|12835.64|12920.46|12840.46|12915.64|12835.64|10
1722852140000|2024-08-05 10:02:20|12914.87|12834.87|12914.24|12834.24|12915.79|12835.79|12913.49|12833.49|10
1722852150000|2024-08-05 10:02:30|12913.35|12833.35|12907.93|12827.93|12913.35|12833.35|12907.93|12827.93|10
1722852160000|2024-08-05 10:02:40|12906.63|12826.63|12897.26|12817.26|12906.63|12826.63|12896.84|12816.84|10
1722852170000|2024-08-05 10:02:50|12898.29|12818.29|12899.95|12819.95|12900.1|12820.1|12897.46|12817.46|10
1722852180000|2024-08-05 10:03:00|12900.13|12820.13|12896.44|12816.44|12900.53|12820.53|12896.44|12816.44|10
1722852190000|2024-08-05 10:03:10|12894.18|12814.18|12893.45|12813.45|12894.18|12814.18|12891.61|12811.61|10
1722852200000|2024-08-05 10:03:20|12893.7|12813.7|12902.05|12822.05|12902.05|12822.05|12893.7|12813.7|10
1722852210000|2024-08-05 10:03:30|12902.16|12822.16|12902.38|12822.38|12902.89|12822.89|12902.12|12822.12|9
1722852220000|2024-08-05 10:03:40|12902.32|12822.32|12902.16|12822.16|12903.06|12823.06|12901.7|12821.7|10
1722852230000|2024-08-05 10:03:50|12902.12|12822.12|12896.59|12816.59|12902.12|12822.12|12896.59|12816.59|10
1722852240000|2024-08-05 10:04:00|12895.72|12815.72|12898.96|12818.96|12898.96|12818.96|12894.75|12814.75|10
1722852250000|2024-08-05 10:04:10|12900.27|12820.27|12901.13|12821.13|12901.51|12821.51|12900.27|12820.27|10
1722852260000|2024-08-05 10:04:20|12901.47|12821.47|12897.51|12817.51|12902.01|12822.01|12897.51|12817.51|10
1722852270000|2024-08-05 10:04:30|12898.08|12818.08|12887.72|12807.72|12898.08|12818.08|12887.72|12807.72|10
1722852280000|2024-08-05 10:04:40|12885.66|12805.66|12879.14|12799.14|12885.66|12805.66|12878.38|12798.38|10
1722852290000|2024-08-05 10:04:50|12879.85|12799.85|12883.12|12803.12|12883.12|12803.12|12879.85|12799.85|10
1722852300000|2024-08-05 10:05:00|12884.24|12804.24|12881.1|12801.1|12884.24|12804.24|12881.1|12801.1|10
1722852310000|2024-08-05 10:05:10|12881.41|12801.41|12884.47|12804.47|12884.47|12804.47|12881.09|12801.09|10
1722852320000|2024-08-05 10:05:20|12885.04|12805.04|12892.78|12812.78|12892.78|12812.78|12885.04|12805.04|10
1722852330000|2024-08-05 10:05:30|12893.86|12813.86|12897.59|12817.59|12898.02|12818.02|12893.66|12813.66|10
1722852340000|2024-08-05 10:05:40|12897.62|12817.62|12902.47|12822.47|12902.47|12822.47|12897.43|12817.43|10
1722852350000|2024-08-05 10:05:50|12902.48|12822.48|12901.59|12821.59|12903.01|12823.01|12899.33|12819.33|10
1722852360000|2024-08-05 10:06:00|12901.29|12821.29|12902.87|12822.87|12902.87|12822.87|12899.68|12819.68|10
1722852370000|2024-08-05 10:06:10|12904.11|12824.11|12901.81|12821.81|12906.59|12826.59|12901.81|12821.81|10
1722852380000|2024-08-05 10:06:20|12899.21|12819.21|12888|12808|12899.7|12819.7|12888|12808|10
1722852390000|2024-08-05 10:06:30|12886.12|12806.12|12878.09|12798.09|12886.12|12806.12|12878.09|12798.09|10
1722852400000|2024-08-05 10:06:40|12876.62|12796.62|12863.67|12783.67|12877.08|12797.08|12863.67|12783.67|10
1722852410000|2024-08-05 10:06:50|12860.46|12780.46|12858.96|12778.96|12862.19|12782.19|12857.94|12777.94|10
1722852420000|2024-08-05 10:07:00|12859.49|12779.49|12857.63|12777.63|12859.49|12779.49|12857.63|12777.63|10
1722852430000|2024-08-05 10:07:10|12858.1|12778.1|12855.59|12775.59|12858.1|12778.1|12855.59|12775.59|10
1722852440000|2024-08-05 10:07:20|12853.1|12773.1|12841.95|12761.95|12853.7|12773.7|12841.95|12761.95|10
1722852450000|2024-08-05 10:07:30|12842.06|12762.06|12836.56|12756.56|12842.06|12762.06|12836.56|12756.56|10
1722852460000|2024-08-05 10:07:40|12834.15|12754.15|12822.74|12742.74|12834.15|12754.15|12822.74|12742.74|10
1722852470000|2024-08-05 10:07:50|12822.4|12742.4|12812.24|12732.24|12822.4|12742.4|12812.24|12732.24|10
1722852480000|2024-08-05 10:08:00|12811.91|12731.91|12809.51|12729.51|12811.91|12731.91|12807.25|12727.25|10
1722852490000|2024-08-05 10:08:10|12810.76|12730.76|12820.96|12740.96|12820.96|12740.96|12810.76|12730.76|10
1722852500000|2024-08-05 10:08:20|12822.27|12742.27|12830.44|12750.44|12831.23|12751.23|12822.27|12742.27|10
1722852510000|2024-08-05 10:08:30|12830.25|12750.25|12826.84|12746.84|12830.25|12750.25|12826.84|12746.84|10
1722852520000|2024-08-05 10:08:40|12826.99|12746.99|12820.07|12740.07|12827.39|12747.39|12820.07|12740.07|10
1722852530000|2024-08-05 10:08:50|12819.12|12739.12|12812.42|12732.42|12819.14|12739.14|12812.42|12732.42|10
1722852540000|2024-08-05 10:09:00|12812.31|12732.31|12796.62|12716.62|12812.31|12732.31|12796.62|12716.62|10
1722852550000|2024-08-05 10:09:10|12797.24|12717.24|12791.22|12711.22|12797.24|12717.24|12791.22|12711.22|10
1722852560000|2024-08-05 10:09:20|12791.72|12711.72|12796.3|12716.3|12796.3|12716.3|12790.87|12710.87|10
1722852570000|2024-08-05 10:09:30|12798.46|12718.46|12800.89|12720.89|12803.59|12723.59|12798.46|12718.46|10
1722852580000|2024-08-05 10:09:40|12801.67|12721.67|12796.48|12716.48|12801.67|12721.67|12796.09|12716.09|10
1722852590000|2024-08-05 10:09:50|12796.29|12716.29|12786.62|12706.62|12796.36|12716.36|12784.79|12704.79|10
1722852600000|2024-08-05 10:10:00|12781.88|12701.88|12786.31|12706.31|12786.31|12706.31|12778.96|12698.96|10
1722852610000|2024-08-05 10:10:10|12787.97|12707.97|12794.55|12714.55|12794.62|12714.62|12787.97|12707.97|10
1722852620000|2024-08-05 10:10:20|12794.98|12714.98|12790.27|12710.27|12796.16|12716.16|12789.74|12709.74|10
1722852630000|2024-08-05 10:10:30|12788.14|12708.14|12782.5|12702.5|12788.14|12708.14|12782.5|12702.5|10
1722852640000|2024-08-05 10:10:40|12782.67|12702.67|12786.4|12706.4|12786.4|12706.4|12782.67|12702.67|10
1722852650000|2024-08-05 10:10:50|12785.58|12705.58|12786.26|12706.26|12786.64|12706.64|12784.85|12704.85|10
1722852660000|2024-08-05 10:11:00|12787.83|12707.83|12790.09|12710.09|12790.09|12710.09|12786.84|12706.84|10
1722852670000|2024-08-05 10:11:10|12791.89|12711.89|12803.95|12723.95|12803.95|12723.95|12791.89|12711.89|10
1722852680000|2024-08-05 10:11:20|12805.73|12725.73|12800.41|12720.41|12805.73|12725.73|12800.41|12720.41|10
1722852690000|2024-08-05 10:11:30|12798.61|12718.61|12797.05|12717.05|12798.61|12718.61|12797.05|12717.05|10
1722852700000|2024-08-05 10:11:40|12797.67|12717.67|12803.3|12723.3|12803.38|12723.38|12797.49|12717.49|10
1722852710000|2024-08-05 10:11:50|12803.36|12723.36|12802.88|12722.88|12805.24|12725.24|12802.3|12722.3|10
1722852720000|2024-08-05 10:12:00|12802.95|12722.95|12798.9|12718.9|12803.42|12723.42|12798.9|12718.9|10
1722852730000|2024-08-05 10:12:10|12796.69|12716.69|12790.29|12710.29|12796.77|12716.77|12790.29|12710.29|10
1722852740000|2024-08-05 10:12:20|12789.46|12709.46|12785.94|12705.94|12789.46|12709.46|12783.31|12703.31|10
1722852750000|2024-08-05 10:12:30|12785.46|12705.46|12782.4|12702.4|12785.46|12705.46|12782.4|12702.4|10
1722852760000|2024-08-05 10:12:40|12781.79|12701.79|12781.17|12701.17|12783.32|12703.32|12781.17|12701.17|10
1722852770000|2024-08-05 10:12:50|12780.61|12700.61|12780.59|12700.59|12780.61|12700.61|12779.29|12699.29|10
1722852780000|2024-08-05 10:13:00|12781.25|12701.25|12766.33|12686.33|12781.25|12701.25|12766.33|12686.33|10
1722852790000|2024-08-05 10:13:10|12766.24|12686.24|12747.89|12667.89|12766.24|12686.24|12747.89|12667.89|10
1722852800000|2024-08-05 10:13:20|12745.88|12665.88|12743.28|12663.28|12746.85|12666.85|12743.28|12663.28|10
1722852810000|2024-08-05 10:13:30|12741.38|12661.38|12742.21|12662.21|12742.21|12662.21|12739.14|12659.14|10
1722852820000|2024-08-05 10:13:40|12743.01|12663.01|12738.82|12658.82|12743.01|12663.01|12738.05|12658.05|10
1722852830000|2024-08-05 10:13:50|12737.25|12657.25|12732.3|12652.3|12737.25|12657.25|12732.3|12652.3|10
1722852840000|2024-08-05 10:14:00|12732.32|12652.32|12734.09|12654.09|12734.91|12654.91|12732.09|12652.09|10
1722852850000|2024-08-05 10:14:10|12734.05|12654.05|12734.25|12654.25|12735.35|12655.35|12733.14|12653.14|10
1722852860000|2024-08-05 10:14:20|12734.42|12654.42|12735.73|12655.73|12735.73|12655.73|12733.62|12653.62|10
1722852870000|2024-08-05 10:14:30|12737.55|12657.55|12740.1|12660.1|12740.2|12660.2|12736.32|12656.32|10
1722852880000|2024-08-05 10:14:40|12740.23|12660.23|12747.86|12667.86|12748.1|12668.1|12740.23|12660.23|10
1722852890000|2024-08-05 10:14:50|12747.79|12667.79|12741.6|12661.6|12749.03|12669.03|12741.31|12661.31|10
1722852900000|2024-08-05 10:15:00|12741.29|12661.29|12740.62|12660.62|12741.39|12661.39|12739.13|12659.13|10
1722852910000|2024-08-05 10:15:10|12739.65|12659.65|12733.21|12653.21|12739.8|12659.8|12733.21|12653.21|9
1722852920000|2024-08-05 10:15:20|12732.19|12652.19|12733.28|12653.28|12733.42|12653.42|12729.42|12649.42|10
1722852930000|2024-08-05 10:15:30|12732.43|12652.43|12719.24|12639.24|12732.43|12652.43|12719.24|12639.24|10
1722852940000|2024-08-05 10:15:40|12715.63|12635.63|12698.13|12618.13|12715.63|12635.63|12698.13|12618.13|10
1722852950000|2024-08-05 10:15:50|12696.1|12616.1|12700.23|12620.23|12700.23|12620.23|12696.1|12616.1|10
1722852960000|2024-08-05 10:16:00|12702.36|12622.36|12705.97|12625.97|12707.99|12627.99|12702.36|12622.36|10
1722852970000|2024-08-05 10:16:10|12702.96|12622.96|12692.81|12612.81|12702.96|12622.96|12692.81|12612.81|10
1722852980000|2024-08-05 10:16:20|12690.31|12610.31|12689.77|12609.77|12690.31|12610.31|12687.12|12607.12|10
1722852990000|2024-08-05 10:16:30|12687.1|12607.1|12690.15|12610.15|12690.15|12610.15|12687.1|12607.1|10
1722853000000|2024-08-05 10:16:40|12694.28|12614.28|12700.79|12620.79|12702.5|12622.5|12694.28|12614.28|10
1722853010000|2024-08-05 10:16:50|12701.45|12621.45|12702.25|12622.25|12702.53|12622.53|12700.96|12620.96|10
1722853020000|2024-08-05 10:17:00|12703.11|12623.11|12694.79|12614.79|12703.58|12623.58|12694.79|12614.79|10
1722853030000|2024-08-05 10:17:10|12691.03|12611.03|12684.99|12604.99|12691.03|12611.03|12684.93|12604.93|10
1722853040000|2024-08-05 10:17:20|12682.16|12602.16|12688.81|12608.81|12688.81|12608.81|12682.16|12602.16|10
1722853050000|2024-08-05 10:17:30|12688.35|12608.35|12688.04|12608.04|12690.42|12610.42|12686.58|12606.58|10
1722853060000|2024-08-05 10:17:40|12688.62|12608.62|12687.59|12607.59|12688.62|12608.62|12687.39|12607.39|10
1722853070000|2024-08-05 10:17:50|12686.24|12606.24|12686.74|12606.74|12686.83|12606.83|12685.37|12605.37|10
1722853080000|2024-08-05 10:18:00|12687.22|12607.22|12694.16|12614.16|12694.28|12614.28|12687.22|12607.22|10
1722853090000|2024-08-05 10:18:10|12694.4|12614.4|12690.15|12610.15|12696.15|12616.15|12690.15|12610.15|10
1722853100000|2024-08-05 10:18:20|12688.66|12608.66|12694.06|12614.06|12694.06|12614.06|12688.66|12608.66|10
1722853110000|2024-08-05 10:18:30|12695.02|12615.02|12696.18|12616.18|12696.56|12616.56|12694.85|12614.85|10
1722853120000|2024-08-05 10:18:40|12696.1|12616.1|12697.18|12617.18|12697.18|12617.18|12695.11|12615.11|10
1722853130000|2024-08-05 10:18:50|12699.17|12619.17|12701.68|12621.68|12702.11|12622.11|12699.17|12619.17|10
1722853140000|2024-08-05 10:19:00|12702.3|12622.3|12697.42|12617.42|12702.3|12622.3|12697.42|12617.42|10
1722853150000|2024-08-05 10:19:10|12699.23|12619.23|12691.78|12611.78|12699.23|12619.23|12691.78|12611.78|10
1722853160000|2024-08-05 10:19:20|12691.17|12611.17|12695.95|12615.95|12695.95|12615.95|12691.06|12611.06|10
1722853170000|2024-08-05 10:19:30|12695.3|12615.3|12699.18|12619.18|12699.18|12619.18|12694.11|12614.11|10
1722853180000|2024-08-05 10:19:40|12698.75|12618.75|12698.44|12618.44|12698.79|12618.79|12697.17|12617.17|9
1722853190000|2024-08-05 10:19:50|12696.77|12616.77|12699.12|12619.12|12699.66|12619.66|12696.77|12616.77|10
1722853200000|2024-08-05 10:20:00|12699.33|12619.33|12695.97|12615.97|12699.33|12619.33|12695.97|12615.97|10
1722853210000|2024-08-05 10:20:10|12694.93|12614.93|12681.77|12601.77|12694.93|12614.93|12681.77|12601.77|9
1722853220000|2024-08-05 10:20:20|12677.21|12597.21|12672.8|12592.8|12677.21|12597.21|12672.8|12592.8|10
1722853230000|2024-08-05 10:20:30|12672.85|12592.85|12671.7|12591.7|12672.85|12592.85|12671.18|12591.18|10
1722853240000|2024-08-05 10:20:40|12671.66|12591.66|12678.39|12598.39|12678.39|12598.39|12671.42|12591.42|10
1722853250000|2024-08-05 10:20:50|12676.82|12596.82|12674.17|12594.17|12678.24|12598.24|12674.17|12594.17|10
1722853260000|2024-08-05 10:21:00|12672.13|12592.13|12672.85|12592.85|12672.85|12592.85|12671.83|12591.83|10
1722853270000|2024-08-05 10:21:10|12672.08|12592.08|12662.28|12582.28|12672.08|12592.08|12662.28|12582.28|10
1722853280000|2024-08-05 10:21:20|12660.39|12580.39|12647.64|12567.64|12660.39|12580.39|12647.64|12567.64|10
1722853290000|2024-08-05 10:21:30|12647.85|12567.85|12655.66|12575.66|12655.66|12575.66|12647.3|12567.3|10
1722853300000|2024-08-05 10:21:40|12654.87|12574.87|12640.64|12560.64|12654.87|12574.87|12640.64|12560.64|10
1722853310000|2024-08-05 10:21:50|12640.07|12560.07|12639.71|12559.71|12640.07|12560.07|12637.47|12557.47|10
1722853320000|2024-08-05 10:22:00|12639.77|12559.77|12645.4|12565.4|12648.16|12568.16|12639.77|12559.77|9
1722853330000|2024-08-05 10:22:10|12643.88|12563.88|12647.34|12567.34|12647.34|12567.34|12641.84|12561.84|10
1722853340000|2024-08-05 10:22:20|12648.07|12568.07|12645.29|12565.29|12650.92|12570.92|12645.29|12565.29|10
1722853350000|2024-08-05 10:22:30|12644.13|12564.13|12636.8|12556.8|12644.13|12564.13|12636.45|12556.45|10
1722853360000|2024-08-05 10:22:40|12636.93|12556.93|12643.25|12563.25|12643.5|12563.5|12636.93|12556.93|10
1722853370000|2024-08-05 10:22:50|12644.31|12564.31|12648.15|12568.15|12648.74|12568.74|12644.31|12564.31|10
1722853380000|2024-08-05 10:23:00|12648.72|12568.72|12643.19|12563.19|12648.72|12568.72|12642.09|12562.09|9
1722853390000|2024-08-05 10:23:10|12642.9|12562.9|12639.66|12559.66|12643.15|12563.15|12639.08|12559.08|10
1722853400000|2024-08-05 10:23:20|12639.63|12559.63|12637.16|12557.16|12641.74|12561.74|12637.16|12557.16|10
1722853410000|2024-08-05 10:23:30|12636.63|12556.63|12633.43|12553.43|12636.63|12556.63|12630.96|12550.96|10
1722853420000|2024-08-05 10:23:40|12634.28|12554.28|12633.92|12553.92|12634.78|12554.78|12632.56|12552.56|10
1722853430000|2024-08-05 10:23:50|12635.12|12555.12|12638.69|12558.69|12639.09|12559.09|12635.12|12555.12|10
1722853440000|2024-08-05 10:24:00|12638.35|12558.35|12636.47|12556.47|12638.35|12558.35|12634.29|12554.29|10
1722853450000|2024-08-05 10:24:10|12635.88|12555.88|12623.1|12543.1|12635.88|12555.88|12623.1|12543.1|10
1722853460000|2024-08-05 10:24:20|12623.15|12543.15|12627.3|12547.3|12627.68|12547.68|12622.64|12542.64|10
1722853470000|2024-08-05 10:24:30|12627.22|12547.22|12645.22|12565.22|12645.22|12565.22|12627.22|12547.22|10
1722853480000|2024-08-05 10:24:40|12646.87|12566.87|12646.13|12566.13|12650.44|12570.44|12646.13|12566.13|10
1722853490000|2024-08-05 10:24:50|12644.11|12564.11|12637.61|12557.61|12644.11|12564.11|12637.61|12557.61|10
1722853500000|2024-08-05 10:25:00|12637.86|12557.86|12627.76|12547.76|12637.86|12557.86|12627.76|12547.76|10
1722853510000|2024-08-05 10:25:10|12624.83|12544.83|12616.55|12536.55|12624.83|12544.83|12616.55|12536.55|10
1722853520000|2024-08-05 10:25:20|12617.52|12537.52|12618.43|12538.43|12618.8|12538.8|12617.05|12537.05|10
1722853530000|2024-08-05 10:25:30|12618.19|12538.19|12614.27|12534.27|12618.65|12538.65|12614.27|12534.27|10
1722853540000|2024-08-05 10:25:40|12614.81|12534.81|12619.46|12539.46|12619.46|12539.46|12614.81|12534.81|10
1722853550000|2024-08-05 10:25:50|12620.57|12540.57|12617.56|12537.56|12621.4|12541.4|12617.56|12537.56|10
1722853560000|2024-08-05 10:26:00|12616.67|12536.67|12615.44|12535.44|12616.67|12536.67|12613.79|12533.79|10
1722853570000|2024-08-05 10:26:10|12616.03|12536.03|12627.75|12547.75|12627.75|12547.75|12616.03|12536.03|10
1722853580000|2024-08-05 10:26:20|12627.48|12547.48|12632.31|12552.31|12632.31|12552.31|12627.48|12547.48|10
1722853590000|2024-08-05 10:26:30|12633.04|12553.04|12631.5|12551.5|12633.1|12553.1|12631.22|12551.22|10
1722853600000|2024-08-05 10:26:40|12631.8|12551.8|12629.12|12549.12|12631.8|12551.8|12629.12|12549.12|10
1722853610000|2024-08-05 10:26:50|12628.48|12548.48|12626|12546|12628.48|12548.48|12625.01|12545.01|10
1722853620000|2024-08-05 10:27:00|12625.31|12545.31|12616.21|12536.21|12625.31|12545.31|12616.21|12536.21|10
1722853630000|2024-08-05 10:27:10|12616.08|12536.08|12621.29|12541.29|12621.29|12541.29|12615.4|12535.4|10
1722853640000|2024-08-05 10:27:20|12621.51|12541.51|12613.98|12533.98|12621.51|12541.51|12613.29|12533.29|10
1722853650000|2024-08-05 10:27:30|12612.05|12532.05|12600.03|12520.03|12612.05|12532.05|12600.03|12520.03|10
1722853660000|2024-08-05 10:27:40|12600.02|12520.02|12603.15|12523.15|12603.15|12523.15|12598.35|12518.35|10
1722853670000|2024-08-05 10:27:50|12602.43|12522.43|12596.49|12516.49|12602.43|12522.43|12596.49|12516.49|8
1722853680000|2024-08-05 10:28:00|12597.51|12517.51|12595.24|12515.24|12597.56|12517.56|12595|12515|10
1722853690000|2024-08-05 10:28:10|12595.44|12515.44|12588.7|12508.7|12595.99|12515.99|12588.7|12508.7|10
1722853700000|2024-08-05 10:28:20|12587.95|12507.95|12572.6|12492.6|12587.95|12507.95|12572.6|12492.6|10
1722853710000|2024-08-05 10:28:30|12571.9|12491.9|12577.73|12497.73|12577.73|12497.73|12571.9|12491.9|10
1722853720000|2024-08-05 10:28:40|12577.83|12497.83|12580.33|12500.33|12583.02|12503.02|12577.83|12497.83|10
1722853730000|2024-08-05 10:28:50|12579.89|12499.89|12577.93|12497.93|12579.89|12499.89|12577.93|12497.93|10
1722853740000|2024-08-05 10:29:00|12576.81|12496.81|12583.27|12503.27|12583.27|12503.27|12575.14|12495.14|10
1722853750000|2024-08-05 10:29:10|12582.25|12502.25|12587.89|12507.89|12587.89|12507.89|12582.25|12502.25|10
1722853760000|2024-08-05 10:29:20|12589.2|12509.2|12592.63|12512.63|12592.88|12512.88|12588.84|12508.84|10
1722853770000|2024-08-05 10:29:30|12591.77|12511.77|12597.64|12517.64|12597.64|12517.64|12591.77|12511.77|10
1722853780000|2024-08-05 10:29:40|12601.47|12521.47|12606.32|12526.32|12608.37|12528.37|12601.47|12521.47|10
1722853790000|2024-08-05 10:29:50|12603.76|12523.76|12603.82|12523.82|12603.82|12523.82|12600.28|12520.28|10
1722853800000|2024-08-05 10:30:00|12603.16|12523.16|12606.16|12526.16|12606.16|12526.16|12599.52|12519.52|10
1722853810000|2024-08-05 10:30:10|12607.34|12527.34|12636.71|12556.71|12636.71|12556.71|12607.34|12527.34|10
1722853820000|2024-08-05 10:30:20|12637.55|12557.55|12646.24|12566.24|12646.68|12566.68|12637.55|12557.55|10
1722853830000|2024-08-05 10:30:30|12645.78|12565.78|12634.42|12554.42|12645.78|12565.78|12633.43|12553.43|10
1722853840000|2024-08-05 10:30:40|12633.18|12553.18|12625.28|12545.28|12633.18|12553.18|12625.28|12545.28|10
1722853850000|2024-08-05 10:30:50|12624.6|12544.6|12614.67|12534.67|12624.6|12544.6|12614.61|12534.61|10
1722853860000|2024-08-05 10:31:00|12616.82|12536.82|12620.15|12540.15|12620.76|12540.76|12615.55|12535.55|10
1722853870000|2024-08-05 10:31:10|12620.16|12540.16|12619.43|12539.43|12621.13|12541.13|12617.15|12537.15|10
1722853880000|2024-08-05 10:31:20|12619.32|12539.32|12627.51|12547.51|12627.51|12547.51|12619.32|12539.32|10
1722853890000|2024-08-05 10:31:30|12627.15|12547.15|12632.41|12552.41|12632.41|12552.41|12627.09|12547.09|10
1722853900000|2024-08-05 10:31:40|12634.07|12554.07|12644.39|12564.39|12644.39|12564.39|12634.03|12554.03|10
1722853910000|2024-08-05 10:31:50|12643.91|12563.91|12643.15|12563.15|12650.66|12570.66|12643.15|12563.15|10
1722853920000|2024-08-05 10:32:00|12642.42|12562.42|12626.34|12546.34|12642.42|12562.42|12626.34|12546.34|10
1722853930000|2024-08-05 10:32:10|12624.19|12544.19|12619.2|12539.2|12624.19|12544.19|12618.1|12538.1|10
1722853940000|2024-08-05 10:32:20|12618.4|12538.4|12616.35|12536.35|12620.26|12540.26|12616.03|12536.03|10
1722853950000|2024-08-05 10:32:30|12615.33|12535.33|12610.41|12530.41|12615.33|12535.33|12608.85|12528.85|10
1722853960000|2024-08-05 10:32:40|12612.56|12532.56|12615.48|12535.48|12616.75|12536.75|12612.56|12532.56|10
1722853970000|2024-08-05 10:32:50|12615.78|12535.78|12608.05|12528.05|12615.78|12535.78|12608.05|12528.05|10
1722853980000|2024-08-05 10:33:00|12606.51|12526.51|12606.58|12526.58|12606.58|12526.58|12601.98|12521.98|10
1722853990000|2024-08-05 10:33:10|12610.65|12530.65|12611.64|12531.64|12622.48|12542.48|12610.65|12530.65|10
1722854000000|2024-08-05 10:33:20|12610.7|12530.7|12607.36|12527.36|12610.7|12530.7|12607.08|12527.08|10
1722854010000|2024-08-05 10:33:30|12605.92|12525.92|12612.08|12532.08|12612.08|12532.08|12605.92|12525.92|10
1722854020000|2024-08-05 10:33:40|12612.16|12532.16|12612.01|12532.01|12612.16|12532.16|12610.63|12530.63|10
1722854030000|2024-08-05 10:33:50|12613.18|12533.18|12610.65|12530.65|12614.61|12534.61|12610.65|12530.65|10
1722854040000|2024-08-05 10:34:00|12609.9|12529.9|12604.32|12524.32|12611.62|12531.62|12604.32|12524.32|10
1722854050000|2024-08-05 10:34:10|12604.82|12524.82|12600.26|12520.26|12604.82|12524.82|12600.05|12520.05|10
1722854060000|2024-08-05 10:34:20|12599.49|12519.49|12595.86|12515.86|12599.49|12519.49|12595.83|12515.83|10
1722854070000|2024-08-05 10:34:30|12596.09|12516.09|12585.79|12505.79|12596.09|12516.09|12585.79|12505.79|10
1722854080000|2024-08-05 10:34:40|12583.06|12503.06|12576.19|12496.19|12583.47|12503.47|12575.58|12495.58|10
1722854090000|2024-08-05 10:34:50|12576.14|12496.14|12576.9|12496.9|12577.87|12497.87|12575.69|12495.69|10
1722854100000|2024-08-05 10:35:00|12577.46|12497.46|12572.15|12492.15|12578.09|12498.09|12572.15|12492.15|10
1722854110000|2024-08-05 10:35:10|12571.05|12491.05|12548.12|12468.12|12571.33|12491.33|12548.12|12468.12|10
1722854120000|2024-08-05 10:35:20|12549.87|12469.87|12546.57|12466.57|12549.87|12469.87|12539.77|12459.77|10
1722854130000|2024-08-05 10:35:30|12546.98|12466.98|12559.48|12479.48|12559.48|12479.48|12546.98|12466.98|10
1722854140000|2024-08-05 10:35:40|12559.74|12479.74|12555.91|12475.91|12560.85|12480.85|12555.91|12475.91|10
1722854150000|2024-08-05 10:35:50|12555.43|12475.43|12548.57|12468.57|12556.71|12476.71|12547.93|12467.93|10
1722854160000|2024-08-05 10:36:00|12548.82|12468.82|12550.08|12470.08|12551.76|12471.76|12548.82|12468.82|10
1722854170000|2024-08-05 10:36:10|12549.92|12469.92|12538.86|12458.86|12549.92|12469.92|12538.86|12458.86|10
1722854180000|2024-08-05 10:36:20|12538.64|12458.64|12524.4|12444.4|12538.64|12458.64|12524.4|12444.4|10
1722854190000|2024-08-05 10:36:30|12523.26|12443.26|12527.63|12447.63|12528.21|12448.21|12521.77|12441.77|10
1722854200000|2024-08-05 10:36:40|12528.3|12448.3|12523.2|12443.2|12528.3|12448.3|12522.56|12442.56|10
1722854210000|2024-08-05 10:36:50|12523.67|12443.67|12521.03|12441.03|12523.67|12443.67|12519.54|12439.54|10
1722854220000|2024-08-05 10:37:00|12519.57|12439.57|12520.21|12440.21|12521.99|12441.99|12517.44|12437.44|10
1722854230000|2024-08-05 10:37:10|12520.23|12440.23|12500.88|12420.88|12520.23|12440.23|12500.88|12420.88|10
1722854240000|2024-08-05 10:37:20|12499.99|12419.99|12482.15|12402.15|12499.99|12419.99|12482.15|12402.15|10
1722854250000|2024-08-05 10:37:30|12480.77|12400.77|12471.29|12391.29|12480.77|12400.77|12470.55|12390.55|10
1722854260000|2024-08-05 10:37:40|12472.86|12392.86|12485.4|12405.4|12485.82|12405.82|12472.86|12392.86|10
1722854270000|2024-08-05 10:37:50|12486.15|12406.15|12475.2|12395.2|12486.15|12406.15|12475.06|12395.06|10
1722854280000|2024-08-05 10:38:00|12475.64|12395.64|12472.45|12392.45|12475.64|12395.64|12472.45|12392.45|10
1722854290000|2024-08-05 10:38:10|12473.04|12393.04|12461.01|12381.01|12473.04|12393.04|12460.03|12380.03|10
1722854300000|2024-08-05 10:38:20|12461.09|12381.09|12458.08|12378.08|12463.81|12383.81|12458.08|12378.08|10
1722854310000|2024-08-05 10:38:30|12458.72|12378.72|12450.92|12370.92|12458.72|12378.72|12450.67|12370.67|10
1722854320000|2024-08-05 10:38:40|12448.4|12368.4|12453.54|12373.54|12453.54|12373.54|12447.1|12367.1|10
1722854330000|2024-08-05 10:38:50|12453.57|12373.57|12452.7|12372.7|12453.79|12373.79|12450.4|12370.4|10
1722854340000|2024-08-05 10:39:00|12453.48|12373.48|12459.45|12379.45|12459.45|12379.45|12452.27|12372.27|10
1722854350000|2024-08-05 10:39:10|12461.23|12381.23|12455.48|12375.48|12463.29|12383.29|12455.48|12375.48|10
1722854360000|2024-08-05 10:39:20|12454.93|12374.93|12459.06|12379.06|12459.06|12379.06|12453.67|12373.67|10
1722854370000|2024-08-05 10:39:30|12460.3|12380.3|12467.05|12387.05|12467.05|12387.05|12458.7|12378.7|10
1722854380000|2024-08-05 10:39:40|12465.66|12385.66|12456.18|12376.18|12465.66|12385.66|12456.07|12376.07|10
1722854390000|2024-08-05 10:39:50|12456.34|12376.34|12448.91|12368.91|12456.34|12376.34|12448.91|12368.91|10
1722854400000|2024-08-05 10:40:00|12448.54|12368.54|12455.93|12375.93|12455.93|12375.93|12446.92|12366.92|10
1722854410000|2024-08-05 10:40:10|12458.12|12378.12|12461.84|12381.84|12463.25|12383.25|12458.12|12378.12|10
1722854420000|2024-08-05 10:40:20|12462.4|12382.4|12494.54|12414.54|12494.54|12414.54|12462.4|12382.4|10
1722854430000|2024-08-05 10:40:30|12498.56|12418.56|12504.23|12424.23|12509.02|12429.02|12498.56|12418.56|10
1722854440000|2024-08-05 10:40:40|12502.12|12422.12|12487.73|12407.73|12502.34|12422.34|12487.73|12407.73|10
1722854450000|2024-08-05 10:40:50|12488.63|12408.63|12478.16|12398.16|12489|12409|12477.34|12397.34|10
1722854460000|2024-08-05 10:41:00|12478.24|12398.24|12487.17|12407.17|12487.17|12407.17|12478.24|12398.24|10
1722854470000|2024-08-05 10:41:10|12488.05|12408.05|12496.23|12416.23|12496.23|12416.23|12488.05|12408.05|10
1722854480000|2024-08-05 10:41:20|12498.09|12418.09|12508.57|12428.57|12508.57|12428.57|12498.09|12418.09|10
1722854490000|2024-08-05 10:41:30|12510.49|12430.49|12506.4|12426.4|12510.49|12430.49|12506.07|12426.07|10
1722854500000|2024-08-05 10:41:40|12507.05|12427.05|12504.95|12424.95|12508.23|12428.23|12504.95|12424.95|10
1722854510000|2024-08-05 10:41:50|12502.33|12422.33|12500.03|12420.03|12502.33|12422.33|12497.95|12417.95|10
1722854520000|2024-08-05 10:42:00|12499.18|12419.18|12498.67|12418.67|12501.78|12421.78|12498.67|12418.67|10
1722854530000|2024-08-05 10:42:10|12499.22|12419.22|12505.09|12425.09|12505.09|12425.09|12499.22|12419.22|10
1722854540000|2024-08-05 10:42:20|12505.21|12425.21|12508.62|12428.62|12508.62|12428.62|12505.21|12425.21|10
1722854550000|2024-08-05 10:42:30|12509.68|12429.68|12526.79|12446.79|12526.79|12446.79|12509.25|12429.25|10
1722854560000|2024-08-05 10:42:40|12527.5|12447.5|12539.15|12459.15|12539.15|12459.15|12527.5|12447.5|10
1722854570000|2024-08-05 10:42:50|12539.34|12459.34|12534.94|12454.94|12539.49|12459.49|12534.94|12454.94|10
1722854580000|2024-08-05 10:43:00|12534.23|12454.23|12533.94|12453.94|12535.24|12455.24|12532.37|12452.37|10
1722854590000|2024-08-05 10:43:10|12534.86|12454.86|12555.89|12475.89|12555.89|12475.89|12534.86|12454.86|10
1722854600000|2024-08-05 10:43:20|12561.01|12481.01|12587.85|12507.85|12587.85|12507.85|12561.01|12481.01|10
1722854610000|2024-08-05 10:43:30|12586.96|12506.96|12599.28|12519.28|12599.28|12519.28|12586.28|12506.28|10
1722854620000|2024-08-05 10:43:40|12600.38|12520.38|12602.65|12522.65|12602.65|12522.65|12598.71|12518.71|10
1722854630000|2024-08-05 10:43:50|12602.72|12522.72|12607.77|12527.77|12607.77|12527.77|12602.31|12522.31|9
1722854640000|2024-08-05 10:44:00|12607.99|12527.99|12595.14|12515.14|12607.99|12527.99|12595.14|12515.14|10
1722854650000|2024-08-05 10:44:10|12593.96|12513.96|12597.02|12517.02|12598.48|12518.48|12593.96|12513.96|10
1722854660000|2024-08-05 10:44:20|12596.51|12516.51|12605.18|12525.18|12605.18|12525.18|12596.51|12516.51|10
1722854670000|2024-08-05 10:44:30|12607.31|12527.31|12616.89|12536.89|12617.39|12537.39|12607.31|12527.31|10
1722854680000|2024-08-05 10:44:40|12618.22|12538.22|12642.66|12562.66|12642.66|12562.66|12618.22|12538.22|10
1722854690000|2024-08-05 10:44:50|12644.61|12564.61|12661.41|12581.41|12661.41|12581.41|12644.61|12564.61|10
1722854700000|2024-08-05 10:45:00|12663.14|12583.14|12679.84|12599.84|12679.84|12599.84|12663.14|12583.14|10
1722854710000|2024-08-05 10:45:10|12678.85|12598.85|12687.51|12607.51|12688.14|12608.14|12678.85|12598.85|10
1722854720000|2024-08-05 10:45:20|12686.78|12606.78|12680.13|12600.13|12686.98|12606.98|12680.03|12600.03|10
1722854730000|2024-08-05 10:45:30|12679.02|12599.02|12676.71|12596.71|12679.02|12599.02|12671.17|12591.17|10
1722854740000|2024-08-05 10:45:40|12675.46|12595.46|12659.45|12579.45|12675.46|12595.46|12659.45|12579.45|10
1722854750000|2024-08-05 10:45:50|12658.95|12578.95|12656.28|12576.28|12658.99|12578.99|12656.28|12576.28|10
1722854760000|2024-08-05 10:46:00|12655.27|12575.27|12649.66|12569.66|12655.27|12575.27|12649.44|12569.44|10
1722854770000|2024-08-05 10:46:10|12648.4|12568.4|12667.93|12587.93|12667.93|12587.93|12647.75|12567.75|10
1722854780000|2024-08-05 10:46:20|12670.37|12590.37|12675.93|12595.93|12675.93|12595.93|12669.42|12589.42|10
1722854790000|2024-08-05 10:46:30|12675.13|12595.13|12672.92|12592.92|12675.45|12595.45|12672.92|12592.92|10
1722854800000|2024-08-05 10:46:40|12670.72|12590.72|12663.35|12583.35|12670.83|12590.83|12663.35|12583.35|10
1722854810000|2024-08-05 10:46:50|12661.4|12581.4|12655.72|12575.72|12661.4|12581.4|12655.52|12575.52|10
1722854820000|2024-08-05 10:47:00|12651.94|12571.94|12644.84|12564.84|12652.93|12572.93|12644.84|12564.84|10
1722854830000|2024-08-05 10:47:10|12644.36|12564.36|12637.77|12557.77|12645.23|12565.23|12637.77|12557.77|10
1722854840000|2024-08-05 10:47:20|12637.84|12557.84|12619.26|12539.26|12637.84|12557.84|12619.26|12539.26|10
1722854850000|2024-08-05 10:47:30|12620.02|12540.02|12625.29|12545.29|12625.29|12545.29|12620.02|12540.02|10
1722854860000|2024-08-05 10:47:40|12625.88|12545.88|12637.87|12557.87|12637.87|12557.87|12625.88|12545.88|10
1722854870000|2024-08-05 10:47:50|12638.77|12558.77|12652.97|12572.97|12652.97|12572.97|12638.77|12558.77|10
1722854880000|2024-08-05 10:48:00|12654.4|12574.4|12664.86|12584.86|12667.6|12587.6|12654.4|12574.4|10
1722854890000|2024-08-05 10:48:10|12664.39|12584.39|12648.29|12568.29|12664.39|12584.39|12648.29|12568.29|10
1722854900000|2024-08-05 10:48:20|12644.81|12564.81|12635.29|12555.29|12644.81|12564.81|12635.02|12555.02|10
1722854910000|2024-08-05 10:48:30|12633.91|12553.91|12646.17|12566.17|12646.17|12566.17|12633.91|12553.91|10
1722854920000|2024-08-05 10:48:40|12647.16|12567.16|12641.32|12561.32|12647.16|12567.16|12641.32|12561.32|10
1722854930000|2024-08-05 10:48:50|12642.13|12562.13|12647.03|12567.03|12647.03|12567.03|12640.44|12560.44|10
1722854940000|2024-08-05 10:49:00|12648.73|12568.73|12675.7|12595.7|12675.7|12595.7|12648.68|12568.68|10
1722854950000|2024-08-05 10:49:10|12678.98|12598.98|12683.25|12603.25|12687.27|12607.27|12678.98|12598.98|10
1722854960000|2024-08-05 10:49:20|12681.14|12601.14|12683.86|12603.86|12683.86|12603.86|12680.38|12600.38|10
1722854970000|2024-08-05 10:49:30|12685.55|12605.55|12689.74|12609.74|12693.14|12613.14|12685.55|12605.55|10
1722854980000|2024-08-05 10:49:40|12687.78|12607.78|12676.4|12596.4|12687.78|12607.78|12676.4|12596.4|10
1722854990000|2024-08-05 10:49:50|12677.94|12597.94|12677.65|12597.65|12679.86|12599.86|12677.65|12597.65|10
1722855000000|2024-08-05 10:50:00|12677.63|12597.63|12664.38|12584.38|12677.63|12597.63|12664.38|12584.38|10
1722855010000|2024-08-05 10:50:10|12664.3|12584.3|12670.87|12590.87|12670.87|12590.87|12663.13|12583.13|10
1722855020000|2024-08-05 10:50:20|12670.58|12590.58|12674.75|12594.75|12675.29|12595.29|12670.24|12590.24|10
1722855030000|2024-08-05 10:50:30|12674.53|12594.53|12672.86|12592.86|12674.53|12594.53|12670.62|12590.62|10
1722855040000|2024-08-05 10:50:40|12672.33|12592.33|12664.2|12584.2|12672.33|12592.33|12664.2|12584.2|10
1722855050000|2024-08-05 10:50:50|12663.21|12583.21|12655.52|12575.52|12663.21|12583.21|12655.52|12575.52|10
1722855060000|2024-08-05 10:51:00|12655.35|12575.35|12661.19|12581.19|12661.19|12581.19|12654.07|12574.07|10
1722855070000|2024-08-05 10:51:10|12661.12|12581.12|12663.03|12583.03|12663.03|12583.03|12659.08|12579.08|10
1722855080000|2024-08-05 10:51:20|12663.65|12583.65|12670.38|12590.38|12670.38|12590.38|12663.62|12583.62|10
1722855090000|2024-08-05 10:51:30|12670.54|12590.54|12662.2|12582.2|12671.01|12591.01|12662.2|12582.2|10
1722855100000|2024-08-05 10:51:40|12659.71|12579.71|12644.07|12564.07|12659.71|12579.71|12644.07|12564.07|10
1722855110000|2024-08-05 10:51:50|12636.53|12556.53|12632.33|12552.33|12636.53|12556.53|12630.72|12550.72|10
1722855120000|2024-08-05 10:52:00|12631.56|12551.56|12631.8|12551.8|12632.56|12552.56|12627.36|12547.36|10
1722855130000|2024-08-05 10:52:10|12631.48|12551.48|12604.43|12524.43|12631.48|12551.48|12604.43|12524.43|10
1722855140000|2024-08-05 10:52:20|12603.44|12523.44|12594.23|12514.23|12603.44|12523.44|12594.23|12514.23|10
1722855150000|2024-08-05 10:52:30|12595.01|12515.01|12596.69|12516.69|12598.41|12518.41|12594.91|12514.91|10
1722855160000|2024-08-05 10:52:40|12596.2|12516.2|12601.03|12521.03|12601.03|12521.03|12596.2|12516.2|10
1722855170000|2024-08-05 10:52:50|12601.61|12521.61|12602.18|12522.18|12602.83|12522.83|12601.61|12521.61|10
1722855180000|2024-08-05 10:53:00|12602.19|12522.19|12596.19|12516.19|12604.25|12524.25|12596.19|12516.19|10
1722855190000|2024-08-05 10:53:10|12595.48|12515.48|12591.24|12511.24|12597.36|12517.36|12591.24|12511.24|10
1722855200000|2024-08-05 10:53:20|12590.66|12510.66|12591.16|12511.16|12591.67|12511.67|12588.08|12508.08|10
1722855210000|2024-08-05 10:53:30|12591.24|12511.24|12599.2|12519.2|12599.2|12519.2|12591.19|12511.19|10
1722855220000|2024-08-05 10:53:40|12600.55|12520.55|12599.62|12519.62|12604.29|12524.29|12599.62|12519.62|10
1722855230000|2024-08-05 10:53:50|12599.29|12519.29|12595.55|12515.55|12599.29|12519.29|12595.06|12515.06|10
1722855240000|2024-08-05 10:54:00|12596.04|12516.04|12599.5|12519.5|12599.5|12519.5|12594.03|12514.03|10
1722855250000|2024-08-05 10:54:10|12595.25|12515.25|12608.59|12528.59|12608.59|12528.59|12595.25|12515.25|10
1722855260000|2024-08-05 10:54:20|12611.68|12531.68|12618.19|12538.19|12619.36|12539.36|12611.68|12531.68|10
1722855270000|2024-08-05 10:54:30|12616.5|12536.5|12609.75|12529.75|12617.3|12537.3|12609.75|12529.75|10
1722855280000|2024-08-05 10:54:40|12608.89|12528.89|12610.85|12530.85|12610.85|12530.85|12607.92|12527.92|10
1722855290000|2024-08-05 10:54:50|12611.5|12531.5|12619.76|12539.76|12619.76|12539.76|12611.5|12531.5|10
1722855300000|2024-08-05 10:55:00|12620.42|12540.42|12619.95|12539.95|12625.64|12545.64|12619.95|12539.95|10
1722855310000|2024-08-05 10:55:10|12620.86|12540.86|12619.16|12539.16|12620.86|12540.86|12615.12|12535.12|10
1722855320000|2024-08-05 10:55:20|12619.46|12539.46|12625.22|12545.22|12625.74|12545.74|12619.46|12539.46|10
1722855330000|2024-08-05 10:55:30|12625.21|12545.21|12622.29|12542.29|12626.21|12546.21|12622.29|12542.29|10
1722855340000|2024-08-05 10:55:40|12622.72|12542.72|12618.21|12538.21|12622.72|12542.72|12617.82|12537.82|9
1722855350000|2024-08-05 10:55:50|12617.03|12537.03|12613.73|12533.73|12617.03|12537.03|12613.73|12533.73|10
1722855360000|2024-08-05 10:56:00|12613.33|12533.33|12610.94|12530.94|12613.33|12533.33|12610.94|12530.94|10
1722855370000|2024-08-05 10:56:10|12610.26|12530.26|12602.46|12522.46|12610.26|12530.26|12602.46|12522.46|10
1722855380000|2024-08-05 10:56:20|12602.66|12522.66|12589.76|12509.76|12602.66|12522.66|12589.76|12509.76|10
1722855390000|2024-08-05 10:56:30|12589.18|12509.18|12586.97|12506.97|12589.29|12509.29|12585.31|12505.31|10
1722855400000|2024-08-05 10:56:40|12586.62|12506.62|12597.67|12517.67|12597.67|12517.67|12586.62|12506.62|10
1722855410000|2024-08-05 10:56:50|12599.33|12519.33|12605.79|12525.79|12605.79|12525.79|12598.27|12518.27|10
1722855420000|2024-08-05 10:57:00|12606.47|12526.47|12599.12|12519.12|12606.47|12526.47|12599.12|12519.12|10
1722855430000|2024-08-05 10:57:10|12598.54|12518.54|12591.18|12511.18|12598.54|12518.54|12591.18|12511.18|10
1722855440000|2024-08-05 10:57:20|12589.46|12509.46|12587.62|12507.62|12590.03|12510.03|12587.62|12507.62|10
1722855450000|2024-08-05 10:57:30|12587.48|12507.48|12586.14|12506.14|12587.49|12507.49|12584.66|12504.66|10
1722855460000|2024-08-05 10:57:40|12586.93|12506.93|12583.92|12503.92|12588.57|12508.57|12583.92|12503.92|10
1722855470000|2024-08-05 10:57:50|12583.67|12503.67|12578.43|12498.43|12583.67|12503.67|12577.89|12497.89|10
1722855480000|2024-08-05 10:58:00|12579.92|12499.92|12585.56|12505.56|12585.65|12505.65|12579.92|12499.92|10
1722855490000|2024-08-05 10:58:10|12585.98|12505.98|12578.7|12498.7|12586.35|12506.35|12578.7|12498.7|10
1722855500000|2024-08-05 10:58:20|12579.05|12499.05|12576.24|12496.24|12579.05|12499.05|12576.24|12496.24|10
1722855510000|2024-08-05 10:58:30|12575.24|12495.24|12580.05|12500.05|12580.05|12500.05|12574.24|12494.24|10
1722855520000|2024-08-05 10:58:40|12581.53|12501.53|12589.73|12509.73|12589.73|12509.73|12581.47|12501.47|10
1722855530000|2024-08-05 10:58:50|12593.13|12513.13|12592.54|12512.54|12595.94|12515.94|12592.54|12512.54|10
1722855540000|2024-08-05 10:59:00|12594.01|12514.01|12592.03|12512.03|12594.14|12514.14|12591.87|12511.87|10
1722855550000|2024-08-05 10:59:10|12593.12|12513.12|12590.83|12510.83|12593.14|12513.14|12589.04|12509.04|10
1722855560000|2024-08-05 10:59:20|12591.66|12511.66|12591.21|12511.21|12592.26|12512.26|12590.98|12510.98|10
1722855570000|2024-08-05 10:59:30|12591.33|12511.33|12596.39|12516.39|12596.39|12516.39|12591.33|12511.33|10
1722855580000|2024-08-05 10:59:40|12598.94|12518.94|12605.69|12525.69|12605.69|12525.69|12598.94|12518.94|10
1722855590000|2024-08-05 10:59:50|12604.38|12524.38|12601.79|12521.79|12604.85|12524.85|12601.58|12521.58|10
1722855600000|2024-08-05 11:00:00|12602.84|12522.84|12601.42|12521.42|12602.94|12522.94|12601.42|12521.42|10
1722855610000|2024-08-05 11:00:10|12601.14|12521.14|12600.09|12520.09|12603.06|12523.06|12600.09|12520.09|10
1722855620000|2024-08-05 11:00:20|12601.72|12521.72|12594.18|12514.18|12601.82|12521.82|12594.18|12514.18|10
1722855630000|2024-08-05 11:00:30|12591.77|12511.77|12585.05|12505.05|12591.77|12511.77|12585.05|12505.05|10
1722855640000|2024-08-05 11:00:40|12583.92|12503.92|12563.28|12483.28|12583.92|12503.92|12563.28|12483.28|10
1722855650000|2024-08-05 11:00:50|12562.54|12482.54|12560.86|12480.86|12562.54|12482.54|12555.21|12475.21|10
1722855660000|2024-08-05 11:01:00|12561.79|12481.79|12564.66|12484.66|12564.66|12484.66|12560.33|12480.33|10
1722855670000|2024-08-05 11:01:10|12564.87|12484.87|12556.32|12476.32|12565.49|12485.49|12556.32|12476.32|10
1722855680000|2024-08-05 11:01:20|12555.76|12475.76|12553.98|12473.98|12555.76|12475.76|12552.07|12472.07|9
1722855690000|2024-08-05 11:01:30|12553.81|12473.81|12555.19|12475.19|12556.26|12476.26|12553.3|12473.3|10
1722855700000|2024-08-05 11:01:40|12554.86|12474.86|12543.21|12463.21|12554.86|12474.86|12543.21|12463.21|10
1722855710000|2024-08-05 11:01:50|12542.4|12462.4|12540.8|12460.8|12542.4|12462.4|12538.36|12458.36|10
1722855720000|2024-08-05 11:02:00|12542.53|12462.53|12543.92|12463.92|12544.47|12464.47|12540.84|12460.84|10
1722855730000|2024-08-05 11:02:10|12542.56|12462.56|12530.43|12450.43|12542.56|12462.56|12530.43|12450.43|10
1722855740000|2024-08-05 11:02:20|12531.27|12451.27|12521.44|12441.44|12531.94|12451.94|12521.44|12441.44|10
1722855750000|2024-08-05 11:02:30|12521.04|12441.04|12522.19|12442.19|12522.19|12442.19|12520.39|12440.39|9
1722855760000|2024-08-05 11:02:40|12521.6|12441.6|12516.56|12436.56|12521.6|12441.6|12516.56|12436.56|10
1722855770000|2024-08-05 11:02:50|12514.38|12434.38|12508.26|12428.26|12516.43|12436.43|12508.26|12428.26|10
1722855780000|2024-08-05 11:03:00|12505.95|12425.95|12501.25|12421.25|12505.95|12425.95|12498.05|12418.05|10
1722855790000|2024-08-05 11:03:10|12501.91|12421.91|12522.26|12442.26|12522.26|12442.26|12501.91|12421.91|10
1722855800000|2024-08-05 11:03:20|12524.68|12444.68|12516.42|12436.42|12524.68|12444.68|12516.42|12436.42|10
1722855810000|2024-08-05 11:03:30|12518|12438|12509.32|12429.32|12518.62|12438.62|12509.32|12429.32|10
1722855820000|2024-08-05 11:03:40|12509.44|12429.44|12503.04|12423.04|12509.44|12429.44|12503.04|12423.04|10
1722855830000|2024-08-05 11:03:50|12501.76|12421.76|12500.04|12420.04|12501.76|12421.76|12499.15|12419.15|10
1722855840000|2024-08-05 11:04:00|12499.29|12419.29|12491.32|12411.32|12499.29|12419.29|12491.32|12411.32|10
1722855850000|2024-08-05 11:04:10|12492.81|12412.81|12492.67|12412.67|12493.32|12413.32|12485.36|12405.36|10
1722855860000|2024-08-05 11:04:20|12493.91|12413.91|12491.33|12411.33|12495.52|12415.52|12491.33|12411.33|10
1722855870000|2024-08-05 11:04:30|12488.82|12408.82|12484.03|12404.03|12488.82|12408.82|12483.99|12403.99|10
1722855880000|2024-08-05 11:04:40|12483.67|12403.67|12487.44|12407.44|12487.44|12407.44|12482.19|12402.19|10
1722855890000|2024-08-05 11:04:50|12489.72|12409.72|12489.64|12409.64|12490.13|12410.13|12488.52|12408.52|10
1722855900000|2024-08-05 11:05:00|12487.56|12407.56|12498.22|12418.22|12498.22|12418.22|12487.56|12407.56|10
1722855910000|2024-08-05 11:05:10|12499.23|12419.23|12489.72|12409.72|12499.23|12419.23|12489.72|12409.72|10
1722855920000|2024-08-05 11:05:20|12487.84|12407.84|12480.25|12400.25|12487.9|12407.9|12480.25|12400.25|10
1722855930000|2024-08-05 11:05:30|12478.77|12398.77|12465.44|12385.44|12479.14|12399.14|12465.44|12385.44|10
1722855940000|2024-08-05 11:05:40|12462.41|12382.41|12456.74|12376.74|12462.41|12382.41|12454.89|12374.89|10
1722855950000|2024-08-05 11:05:50|12457.82|12377.82|12455.15|12375.15|12457.96|12377.96|12451.83|12371.83|10
1722855960000|2024-08-05 11:06:00|12455.93|12375.93|12463.6|12383.6|12463.6|12383.6|12455.3|12375.3|10
1722855970000|2024-08-05 11:06:10|12462.73|12382.73|12459.73|12379.73|12463.93|12383.93|12458.92|12378.92|10
1722855980000|2024-08-05 11:06:20|12459.27|12379.27|12449.25|12369.25|12459.27|12379.27|12449.25|12369.25|10
1722855990000|2024-08-05 11:06:30|12445.45|12365.45|12450.04|12370.04|12450.04|12370.04|12443.75|12363.75|10
1722856000000|2024-08-05 11:06:40|12451.34|12371.34|12454|12374|12454.99|12374.99|12449.83|12369.83|10
1722856010000|2024-08-05 11:06:50|12454.38|12374.38|12447.7|12367.7|12454.52|12374.52|12447.7|12367.7|10
1722856020000|2024-08-05 11:07:00|12448.12|12368.12|12452.26|12372.26|12452.26|12372.26|12446.18|12366.18|9
1722856030000|2024-08-05 11:07:10|12452.9|12372.9|12442.53|12362.53|12452.9|12372.9|12442.53|12362.53|10
1722856040000|2024-08-05 11:07:20|12443.53|12363.53|12441.31|12361.31|12443.53|12363.53|12441.2|12361.2|10
1722856050000|2024-08-05 11:07:30|12441.58|12361.58|12446.72|12366.72|12447.51|12367.51|12440.14|12360.14|10
1722856060000|2024-08-05 11:07:40|12451.19|12371.19|12467.9|12387.9|12467.9|12387.9|12451.19|12371.19|10
1722856070000|2024-08-05 11:07:50|12468.96|12388.96|12469.97|12389.97|12471.72|12391.72|12468.96|12388.96|10
1722856080000|2024-08-05 11:08:00|12469.89|12389.89|12477.5|12397.5|12483.41|12403.41|12469.89|12389.89|10
1722856090000|2024-08-05 11:08:10|12476.53|12396.53|12487.05|12407.05|12489.86|12409.86|12473.38|12393.38|10
1722856100000|2024-08-05 11:08:20|12486.62|12406.62|12466.42|12386.42|12486.67|12406.67|12466.42|12386.42|10
1722856110000|2024-08-05 11:08:30|12463.88|12383.88|12470.95|12390.95|12471.41|12391.41|12463.88|12383.88|10
1722856120000|2024-08-05 11:08:40|12469.78|12389.78|12467.15|12387.15|12470.27|12390.27|12467.15|12387.15|10
1722856130000|2024-08-05 11:08:50|12466.92|12386.92|12457.95|12377.95|12466.92|12386.92|12457.95|12377.95|10
1722856140000|2024-08-05 11:09:00|12457.01|12377.01|12460.17|12380.17|12460.51|12380.51|12457.01|12377.01|10
1722856150000|2024-08-05 11:09:10|12460.21|12380.21|12460.82|12380.82|12465.49|12385.49|12460.21|12380.21|10
1722856160000|2024-08-05 11:09:20|12458.78|12378.78|12455.17|12375.17|12458.81|12378.81|12455.17|12375.17|9
1722856170000|2024-08-05 11:09:30|12454.85|12374.85|12452.88|12372.88|12454.85|12374.85|12452.37|12372.37|10
1722856180000|2024-08-05 11:09:40|12451.96|12371.96|12460.17|12380.17|12460.17|12380.17|12451.96|12371.96|10
1722856190000|2024-08-05 11:09:50|12460.4|12380.4|12459.78|12379.78|12460.71|12380.71|12459.53|12379.53|10
1722856200000|2024-08-05 11:10:00|12460.98|12380.98|12468.43|12388.43|12468.43|12388.43|12459.97|12379.97|9
1722856210000|2024-08-05 11:10:10|12475.19|12395.19|12481.2|12401.2|12482.85|12402.85|12475.19|12395.19|10
1722856220000|2024-08-05 11:10:20|12483.87|12403.87|12489.68|12409.68|12489.68|12409.68|12483.87|12403.87|10
1722856230000|2024-08-05 11:10:30|12489.51|12409.51|12507.02|12427.02|12507.02|12427.02|12489.51|12409.51|10
1722856240000|2024-08-05 11:10:40|12509.74|12429.74|12530.5|12450.5|12530.5|12450.5|12509.74|12429.74|10
1722856250000|2024-08-05 11:10:50|12530.39|12450.39|12533.74|12453.74|12534.13|12454.13|12530.39|12450.39|10
1722856260000|2024-08-05 11:11:00|12534.29|12454.29|12535.96|12455.96|12535.96|12455.96|12529.55|12449.55|10
1722856270000|2024-08-05 11:11:10|12537.8|12457.8|12577.4|12497.4|12577.4|12497.4|12537.8|12457.8|10
1722856280000|2024-08-05 11:11:20|12579.6|12499.6|12580.71|12500.71|12583.09|12503.09|12579.6|12499.6|10
1722856290000|2024-08-05 11:11:30|12577.87|12497.87|12557.68|12477.68|12577.87|12497.87|12557.68|12477.68|10
1722856300000|2024-08-05 11:11:40|12557.19|12477.19|12558.33|12478.33|12558.33|12478.33|12554.92|12474.92|10
1722856310000|2024-08-05 11:11:50|12559.29|12479.29|12554.35|12474.35|12559.29|12479.29|12553.92|12473.92|10
1722856320000|2024-08-05 11:12:00|12554.19|12474.19|12543.22|12463.22|12554.19|12474.19|12543.22|12463.22|10
1722856330000|2024-08-05 11:12:10|12542.04|12462.04|12553.31|12473.31|12553.31|12473.31|12542.04|12462.04|10
1722856340000|2024-08-05 11:12:20|12553.49|12473.49|12553.85|12473.85|12559.28|12479.28|12553.49|12473.49|10
1722856350000|2024-08-05 11:12:30|12553.24|12473.24|12545.82|12465.82|12553.24|12473.24|12543.73|12463.73|9
1722856360000|2024-08-05 11:12:40|12544.64|12464.64|12552.61|12472.61|12552.61|12472.61|12543.07|12463.07|10
1722856370000|2024-08-05 11:12:50|12553.49|12473.49|12560.45|12480.45|12562.54|12482.54|12553.49|12473.49|10
1722856380000|2024-08-05 11:13:00|12561.34|12481.34|12573.76|12493.76|12573.76|12493.76|12561.34|12481.34|10
1722856390000|2024-08-05 11:13:10|12573.22|12493.22|12589.13|12509.13|12589.13|12509.13|12573.22|12493.22|10
1722856400000|2024-08-05 11:13:20|12593.73|12513.73|12598.93|12518.93|12603.17|12523.17|12593.73|12513.73|10
1722856410000|2024-08-05 11:13:30|12598.14|12518.14|12595.17|12515.17|12599.34|12519.34|12595.17|12515.17|10
1722856420000|2024-08-05 11:13:40|12593.67|12513.67|12592.08|12512.08|12593.67|12513.67|12589.05|12509.05|10
1722856430000|2024-08-05 11:13:50|12590.54|12510.54|12592.38|12512.38|12592.69|12512.69|12590.26|12510.26|10
1722856440000|2024-08-05 11:14:00|12592.48|12512.48|12602.05|12522.05|12602.05|12522.05|12592.48|12512.48|10
1722856450000|2024-08-05 11:14:10|12605.26|12525.26|12607.78|12527.78|12607.88|12527.88|12602.75|12522.75|10
1722856460000|2024-08-05 11:14:20|12608.89|12528.89|12617.83|12537.83|12619.92|12539.92|12608.89|12528.89|10
1722856470000|2024-08-05 11:14:30|12616.98|12536.98|12622.5|12542.5|12622.5|12542.5|12616.98|12536.98|10
1722856480000|2024-08-05 11:14:40|12624.54|12544.54|12623.57|12543.57|12627.13|12547.13|12623.57|12543.57|10
1722856490000|2024-08-05 11:14:50|12624.39|12544.39|12618.53|12538.53|12624.39|12544.39|12618.53|12538.53|10
1722856500000|2024-08-05 11:15:00|12618.74|12538.74|12615.73|12535.73|12618.74|12538.74|12615.43|12535.43|9
1722856510000|2024-08-05 11:15:10|12615.1|12535.1|12608.16|12528.16|12615.1|12535.1|12607.27|12527.27|10
1722856520000|2024-08-05 11:15:20|12608.63|12528.63|12608.94|12528.94|12608.94|12528.94|12606.2|12526.2|10
1722856530000|2024-08-05 11:15:30|12607.85|12527.85|12613.86|12533.86|12613.86|12533.86|12607.85|12527.85|10
1722856540000|2024-08-05 11:15:40|12616.03|12536.03|12614.63|12534.63|12616.75|12536.75|12613.43|12533.43|10
1722856550000|2024-08-05 11:15:50|12615.16|12535.16|12629.9|12549.9|12629.9|12549.9|12614.82|12534.82|10
1722856560000|2024-08-05 11:16:00|12633.25|12553.25|12634.13|12554.13|12637.43|12557.43|12633.25|12553.25|10
1722856570000|2024-08-05 11:16:10|12632.8|12552.8|12619.97|12539.97|12632.8|12552.8|12619.97|12539.97|10
1722856580000|2024-08-05 11:16:20|12617.73|12537.73|12611.51|12531.51|12617.73|12537.73|12611.09|12531.09|10
1722856590000|2024-08-05 11:16:30|12609.26|12529.26|12612.47|12532.47|12613.22|12533.22|12609.26|12529.26|10
1722856600000|2024-08-05 11:16:40|12611.76|12531.76|12604.4|12524.4|12611.76|12531.76|12604.4|12524.4|10
1722856610000|2024-08-05 11:16:50|12605.55|12525.55|12607.16|12527.16|12609.46|12529.46|12605.55|12525.55|10
1722856620000|2024-08-05 11:17:00|12607.94|12527.94|12607.83|12527.83|12609.96|12529.96|12607.83|12527.83|10
1722856630000|2024-08-05 11:17:10|12607.87|12527.87|12609.04|12529.04|12609.04|12529.04|12606.44|12526.44|10
1722856640000|2024-08-05 11:17:20|12608.3|12528.3|12615.37|12535.37|12615.37|12535.37|12608.3|12528.3|10
1722856650000|2024-08-05 11:17:30|12615.86|12535.86|12617.92|12537.92|12617.92|12537.92|12614.77|12534.77|10
1722856660000|2024-08-05 11:17:40|12619.88|12539.88|12623.66|12543.66|12623.86|12543.86|12619.88|12539.88|10
1722856670000|2024-08-05 11:17:50|12624.69|12544.69|12633.06|12553.06|12633.06|12553.06|12624.69|12544.69|10
1722856680000|2024-08-05 11:18:00|12631.96|12551.96|12623.79|12543.79|12631.96|12551.96|12623.79|12543.79|10
1722856690000|2024-08-05 11:18:10|12622.77|12542.77|12610.1|12530.1|12622.77|12542.77|12609.02|12529.02|10
1722856700000|2024-08-05 11:18:20|12609.86|12529.86|12597.87|12517.87|12609.86|12529.86|12597.87|12517.87|10
1722856710000|2024-08-05 11:18:30|12596.63|12516.63|12575.37|12495.37|12596.63|12516.63|12575.37|12495.37|10
1722856720000|2024-08-05 11:18:40|12573.62|12493.62|12554.6|12474.6|12573.62|12493.62|12554.6|12474.6|10
1722856730000|2024-08-05 11:18:50|12553.55|12473.55|12553.52|12473.52|12556.68|12476.68|12553.4|12473.4|10
1722856740000|2024-08-05 11:19:00|12553.71|12473.71|12555.46|12475.46|12556.04|12476.04|12553.52|12473.52|10
1722856750000|2024-08-05 11:19:10|12554.88|12474.88|12556.46|12476.46|12557.29|12477.29|12554.88|12474.88|10
1722856760000|2024-08-05 11:19:20|12553.89|12473.89|12542.35|12462.35|12553.89|12473.89|12542.35|12462.35|10
1722856770000|2024-08-05 11:19:30|12540.8|12460.8|12526.72|12446.72|12540.8|12460.8|12526.72|12446.72|10
1722856780000|2024-08-05 11:19:40|12525.95|12445.95|12519.51|12439.51|12525.95|12445.95|12519.51|12439.51|10
1722856790000|2024-08-05 11:19:50|12517.88|12437.88|12522.98|12442.98|12522.98|12442.98|12516.6|12436.6|10
1722856800000|2024-08-05 11:20:00|12523.46|12443.46|12524.06|12444.06|12528.01|12448.01|12523.46|12443.46|10
1722856810000|2024-08-05 11:20:10|12521.02|12441.02|12505.68|12425.68|12521.02|12441.02|12505.68|12425.68|10
1722856820000|2024-08-05 11:20:20|12507.22|12427.22|12503.74|12423.74|12508.2|12428.2|12501.99|12421.99|10
1722856830000|2024-08-05 11:20:30|12504.76|12424.76|12494.24|12414.24|12504.76|12424.76|12494.24|12414.24|10
1722856840000|2024-08-05 11:20:40|12493.14|12413.14|12494.67|12414.67|12494.67|12414.67|12490.78|12410.78|10
1722856850000|2024-08-05 11:20:50|12497.09|12417.09|12490.52|12410.52|12497.09|12417.09|12489.97|12409.97|10
1722856860000|2024-08-05 11:21:00|12491.38|12411.38|12488.72|12408.72|12492.02|12412.02|12488.72|12408.72|10
1722856870000|2024-08-05 11:21:10|12485.63|12405.63|12482.15|12402.15|12486.44|12406.44|12481.95|12401.95|10
1722856880000|2024-08-05 11:21:20|12480.75|12400.75|12467.82|12387.82|12480.75|12400.75|12467.82|12387.82|10
1722856890000|2024-08-05 11:21:30|12461.86|12381.86|12470.81|12390.81|12470.81|12390.81|12460.84|12380.84|10
1722856900000|2024-08-05 11:21:40|12473.1|12393.1|12485.48|12405.48|12485.48|12405.48|12473.1|12393.1|10
1722856910000|2024-08-05 11:21:50|12486.46|12406.46|12484.21|12404.21|12489.41|12409.41|12484.21|12404.21|10
1722856920000|2024-08-05 11:22:00|12480.9|12400.9|12488.59|12408.59|12488.68|12408.68|12480.16|12400.16|10
1722856930000|2024-08-05 11:22:10|12492.84|12412.84|12498.98|12418.98|12499.28|12419.28|12492.05|12412.05|10
1722856940000|2024-08-05 11:22:20|12499.08|12419.08|12496.47|12416.47|12499.95|12419.95|12496.47|12416.47|10
1722856950000|2024-08-05 11:22:30|12498.74|12418.74|12493.91|12413.91|12499.56|12419.56|12493.05|12413.05|10
1722856960000|2024-08-05 11:22:40|12494.66|12414.66|12495.93|12415.93|12496.1|12416.1|12494.57|12414.57|10
1722856970000|2024-08-05 11:22:50|12497.82|12417.82|12496.67|12416.67|12498.45|12418.45|12495.68|12415.68|10
1722856980000|2024-08-05 11:23:00|12498.41|12418.41|12503.76|12423.76|12503.76|12423.76|12498.41|12418.41|10
1722856990000|2024-08-05 11:23:10|12506.05|12426.05|12515.01|12435.01|12515.93|12435.93|12506.05|12426.05|10
1722857000000|2024-08-05 11:23:20|12516.31|12436.31|12518.14|12438.14|12518.88|12438.88|12516.31|12436.31|10
1722857010000|2024-08-05 11:23:30|12516.51|12436.51|12512.17|12432.17|12516.86|12436.86|12512.17|12432.17|10
1722857020000|2024-08-05 11:23:40|12511.55|12431.55|12509.09|12429.09|12511.55|12431.55|12508.76|12428.76|10
1722857030000|2024-08-05 11:23:50|12508.97|12428.97|12508.51|12428.51|12510.15|12430.15|12507.91|12427.91|10
1722857040000|2024-08-05 11:24:00|12509.05|12429.05|12516.63|12436.63|12516.63|12436.63|12509.05|12429.05|10
1722857050000|2024-08-05 11:24:10|12519.83|12439.83|12526.15|12446.15|12526.15|12446.15|12519.83|12439.83|10
1722857060000|2024-08-05 11:24:20|12527.33|12447.33|12551.33|12471.33|12551.33|12471.33|12527.33|12447.33|10
1722857070000|2024-08-05 11:24:30|12552.56|12472.56|12549.82|12469.82|12552.94|12472.94|12549.81|12469.81|9
1722857080000|2024-08-05 11:24:40|12549.11|12469.11|12542.88|12462.88|12549.11|12469.11|12542.88|12462.88|10
1722857090000|2024-08-05 11:24:50|12542.98|12462.98|12544.19|12464.19|12544.19|12464.19|12541.81|12461.81|10
1722857100000|2024-08-05 11:25:00|12544.63|12464.63|12545.47|12465.47|12546.15|12466.15|12544.55|12464.55|10
1722857110000|2024-08-05 11:25:10|12544.64|12464.64|12538.79|12458.79|12544.64|12464.64|12538.79|12458.79|10
1722857120000|2024-08-05 11:25:20|12536.64|12456.64|12531.04|12451.04|12536.64|12456.64|12531.04|12451.04|10
1722857130000|2024-08-05 11:25:30|12532.06|12452.06|12530.73|12450.73|12534.93|12454.93|12530.73|12450.73|10
1722857140000|2024-08-05 11:25:40|12529.08|12449.08|12527.61|12447.61|12529.08|12449.08|12525.38|12445.38|10
1722857150000|2024-08-05 11:25:50|12526.49|12446.49|12524.09|12444.09|12527.91|12447.91|12524.09|12444.09|10
1722857160000|2024-08-05 11:26:00|12524.02|12444.02|12507.45|12427.45|12524.02|12444.02|12507.45|12427.45|10
1722857170000|2024-08-05 11:26:10|12507.05|12427.05|12507.78|12427.78|12510.93|12430.93|12504.82|12424.82|10
1722857180000|2024-08-05 11:26:20|12507.77|12427.77|12502.67|12422.67|12507.77|12427.77|12502.67|12422.67|10
1722857190000|2024-08-05 11:26:30|12502.75|12422.75|12500.46|12420.46|12502.75|12422.75|12498.81|12418.81|10
1722857200000|2024-08-05 11:26:40|12502.3|12422.3|12485.14|12405.14|12503.61|12423.61|12485.14|12405.14|10
1722857210000|2024-08-05 11:26:50|12478.88|12398.88|12465.4|12385.4|12478.88|12398.88|12465.4|12385.4|10
1722857220000|2024-08-05 11:27:00|12465.84|12385.84|12457.49|12377.49|12465.84|12385.84|12457.49|12377.49|10
1722857230000|2024-08-05 11:27:10|12456.16|12376.16|12438.57|12358.57|12456.16|12376.16|12438.57|12358.57|10
1722857240000|2024-08-05 11:27:20|12435.58|12355.58|12431.76|12351.76|12435.58|12355.58|12430.84|12350.84|10
1722857250000|2024-08-05 11:27:30|12432.2|12352.2|12433.16|12353.16|12436.66|12356.66|12431.53|12351.53|10
1722857260000|2024-08-05 11:27:40|12431.48|12351.48|12419.15|12339.15|12431.48|12351.48|12419.15|12339.15|10
1722857270000|2024-08-05 11:27:50|12417.29|12337.29|12398.24|12318.24|12417.29|12337.29|12398.24|12318.24|10
1722857280000|2024-08-05 11:28:00|12396.76|12316.76|12396.78|12316.78|12396.78|12316.78|12391.99|12311.99|10
1722857290000|2024-08-05 11:28:10|12397.32|12317.32|12396.27|12316.27|12401.25|12321.25|12393.11|12313.11|10
1722857300000|2024-08-05 11:28:20|12395.74|12315.74|12394.22|12314.22|12396.26|12316.26|12391.7|12311.7|10
1722857310000|2024-08-05 11:28:30|12392.85|12312.85|12374.7|12294.7|12392.85|12312.85|12374.7|12294.7|10
1722857320000|2024-08-05 11:28:40|12375.24|12295.24|12362.24|12282.24|12375.24|12295.24|12362.24|12282.24|10
1722857330000|2024-08-05 11:28:50|12362.06|12282.06|12372.46|12292.46|12372.46|12292.46|12361.34|12281.34|10
1722857340000|2024-08-05 11:29:00|12374.54|12294.54|12377.97|12297.97|12380.95|12300.95|12374.54|12294.54|10
1722857350000|2024-08-05 11:29:10|12375.84|12295.84|12370.64|12290.64|12375.84|12295.84|12370.64|12290.64|10
1722857360000|2024-08-05 11:29:20|12371.89|12291.89|12384.78|12304.78|12384.78|12304.78|12371.89|12291.89|10
1722857370000|2024-08-05 11:29:30|12385.82|12305.82|12382.98|12302.98|12390.74|12310.74|12382.98|12302.98|10
1722857380000|2024-08-05 11:29:40|12383.31|12303.31|12377.59|12297.59|12383.31|12303.31|12377.58|12297.58|10
1722857390000|2024-08-05 11:29:50|12378.48|12298.48|12375.64|12295.64|12378.69|12298.69|12375.64|12295.64|10
1722857400000|2024-08-05 11:30:00|12373.43|12293.43|12372.75|12292.75|12374.05|12294.05|12371.45|12291.45|10
1722857410000|2024-08-05 11:30:10|12374.84|12294.84|12388.36|12308.36|12388.36|12308.36|12374.84|12294.84|10
1722857420000|2024-08-05 11:30:20|12388.63|12308.63|12410.9|12330.9|12412.62|12332.62|12388.63|12308.63|10
1722857430000|2024-08-05 11:30:30|12409.37|12329.37|12392.77|12312.77|12409.37|12329.37|12392.77|12312.77|10
1722857440000|2024-08-05 11:30:40|12391.74|12311.74|12380.61|12300.61|12392.46|12312.46|12380.61|12300.61|9
1722857450000|2024-08-05 11:30:50|12380.29|12300.29|12374.69|12294.69|12380.29|12300.29|12374.62|12294.62|10
1722857460000|2024-08-05 11:31:00|12374.8|12294.8|12377.46|12297.46|12377.46|12297.46|12373.48|12293.48|10
1722857470000|2024-08-05 11:31:10|12379.91|12299.91|12395.02|12315.02|12395.02|12315.02|12379.91|12299.91|10
1722857480000|2024-08-05 11:31:20|12396.37|12316.37|12407.19|12327.19|12410.65|12330.65|12396.37|12316.37|10
1722857490000|2024-08-05 11:31:30|12406.54|12326.54|12393.77|12313.77|12406.54|12326.54|12393.29|12313.29|10
1722857500000|2024-08-05 11:31:40|12394.67|12314.67|12384.26|12304.26|12394.67|12314.67|12384.26|12304.26|10
1722857510000|2024-08-05 11:31:50|12385.33|12305.33|12385.94|12305.94|12385.94|12305.94|12381.4|12301.4|10
1722857520000|2024-08-05 11:32:00|12385.03|12305.03|12388.31|12308.31|12389.76|12309.76|12383.66|12303.66|10
1722857530000|2024-08-05 11:32:10|12387.4|12307.4|12376.57|12296.57|12388.19|12308.19|12376.57|12296.57|10
1722857540000|2024-08-05 11:32:20|12376|12296|12366.1|12286.1|12376|12296|12366.01|12286.01|10
1722857550000|2024-08-05 11:32:30|12365.76|12285.76|12361.57|12281.57|12365.76|12285.76|12360.29|12280.29|10
1722857560000|2024-08-05 11:32:40|12360.95|12280.95|12364.58|12284.58|12365.76|12285.76|12360.08|12280.08|10
1722857570000|2024-08-05 11:32:50|12364.45|12284.45|12370.65|12290.65|12370.65|12290.65|12364.45|12284.45|10
1722857580000|2024-08-05 11:33:00|12370.08|12290.08|12368.55|12288.55|12370.08|12290.08|12368.55|12288.55|10
1722857590000|2024-08-05 11:33:10|12366.42|12286.42|12361.24|12281.24|12367.12|12287.12|12361.24|12281.24|10
1722857600000|2024-08-05 11:33:20|12359.45|12279.45|12353.48|12273.48|12359.45|12279.45|12353.48|12273.48|10
1722857610000|2024-08-05 11:33:30|12352.41|12272.41|12343.09|12263.09|12352.41|12272.41|12343.09|12263.09|10
1722857620000|2024-08-05 11:33:40|12341.93|12261.93|12343.45|12263.45|12345.27|12265.27|12341.87|12261.87|10
1722857630000|2024-08-05 11:33:50|12342.61|12262.61|12342.54|12262.54|12342.97|12262.97|12341.73|12261.73|10
1722857640000|2024-08-05 11:34:00|12342.79|12262.79|12341.65|12261.65|12343.68|12263.68|12339.51|12259.51|10
1722857650000|2024-08-05 11:34:10|12342.49|12262.49|12341.58|12261.58|12342.49|12262.49|12340.36|12260.36|10
1722857660000|2024-08-05 11:34:20|12341.74|12261.74|12343.57|12263.57|12343.57|12263.57|12341.18|12261.18|10
1722857670000|2024-08-05 11:34:30|12343.66|12263.66|12360.47|12280.47|12360.47|12280.47|12343.66|12263.66|10
1722857680000|2024-08-05 11:34:40|12361.89|12281.89|12363.8|12283.8|12371.02|12291.02|12361.89|12281.89|10
1722857690000|2024-08-05 11:34:50|12362.72|12282.72|12360.96|12280.96|12362.72|12282.72|12359.36|12279.36|10
1722857700000|2024-08-05 11:35:00|12360.98|12280.98|12355.73|12275.73|12361.21|12281.21|12355.03|12275.03|10
1722857710000|2024-08-05 11:35:10|12356.84|12276.84|12376.37|12296.37|12376.37|12296.37|12356.84|12276.84|10
1722857720000|2024-08-05 11:35:20|12378.31|12298.31|12382.6|12302.6|12382.62|12302.62|12378.01|12298.01|10
1722857730000|2024-08-05 11:35:30|12383.3|12303.3|12395.68|12315.68|12396.01|12316.01|12383.3|12303.3|10
1722857740000|2024-08-05 11:35:40|12394.7|12314.7|12390.89|12310.89|12395.45|12315.45|12390.89|12310.89|10
1722857750000|2024-08-05 11:35:50|12391.17|12311.17|12386.24|12306.24|12391.17|12311.17|12386.24|12306.24|10
1722857760000|2024-08-05 11:36:00|12386.78|12306.78|12385.61|12305.61|12388.79|12308.79|12385.61|12305.61|10
1722857770000|2024-08-05 11:36:10|12385.59|12305.59|12389.33|12309.33|12390.52|12310.52|12385.59|12305.59|10
1722857780000|2024-08-05 11:36:20|12387.71|12307.71|12382.5|12302.5|12387.71|12307.71|12382.5|12302.5|10
1722857790000|2024-08-05 11:36:30|12383.44|12303.44|12383.51|12303.51|12384.27|12304.27|12382.41|12302.41|9
1722857800000|2024-08-05 11:36:40|12383.14|12303.14|12381.47|12301.47|12383.39|12303.39|12380.12|12300.12|10
1722857810000|2024-08-05 11:36:50|12381.44|12301.44|12384.47|12304.47|12384.47|12304.47|12381.44|12301.44|10
1722857820000|2024-08-05 11:37:00|12385.04|12305.04|12384.36|12304.36|12385.04|12305.04|12381.14|12301.14|10
1722857830000|2024-08-05 11:37:10|12385.78|12305.78|12399.54|12319.54|12399.54|12319.54|12385.78|12305.78|10
1722857840000|2024-08-05 11:37:20|12398.5|12318.5|12408.42|12328.42|12408.42|12328.42|12398.5|12318.5|10
1722857850000|2024-08-05 11:37:30|12410.16|12330.16|12424.36|12344.36|12424.36|12344.36|12410.16|12330.16|10
1722857860000|2024-08-05 11:37:40|12424.9|12344.9|12421.42|12341.42|12424.9|12344.9|12421.42|12341.42|10
1722857870000|2024-08-05 11:37:50|12422.1|12342.1|12413.26|12333.26|12422.1|12342.1|12411.91|12331.91|10
1722857880000|2024-08-05 11:38:00|12413.41|12333.41|12408.76|12328.76|12413.46|12333.46|12405.76|12325.76|10
1722857890000|2024-08-05 11:38:10|12407.03|12327.03|12410.83|12330.83|12410.83|12330.83|12404.56|12324.56|10
1722857900000|2024-08-05 11:38:20|12410.34|12330.34|12407.88|12327.88|12413.14|12333.14|12407.57|12327.57|10
1722857910000|2024-08-05 11:38:30|12406.4|12326.4|12393.1|12313.1|12406.4|12326.4|12391.96|12311.96|10
1722857920000|2024-08-05 11:38:40|12394.15|12314.15|12389.35|12309.35|12394.15|12314.15|12388.77|12308.77|10
1722857930000|2024-08-05 11:38:50|12389.66|12309.66|12390.42|12310.42|12390.42|12310.42|12386.8|12306.8|10
1722857940000|2024-08-05 11:39:00|12389.95|12309.95|12388.7|12308.7|12391.12|12311.12|12388.7|12308.7|10
1722857950000|2024-08-05 11:39:10|12388.24|12308.24|12375.41|12295.41|12388.24|12308.24|12375.41|12295.41|10
1722857960000|2024-08-05 11:39:20|12374.02|12294.02|12364.98|12284.98|12374.02|12294.02|12364.98|12284.98|10
1722857970000|2024-08-05 11:39:30|12364.73|12284.73|12357.16|12277.16|12364.73|12284.73|12357.16|12277.16|10
1722857980000|2024-08-05 11:39:40|12357.14|12277.14|12349.08|12269.08|12357.14|12277.14|12349.08|12269.08|10
1722857990000|2024-08-05 11:39:50|12347.29|12267.29|12346.32|12266.32|12347.29|12267.29|12341.38|12261.38|10
1722858000000|2024-08-05 11:40:00|12346.4|12266.4|12333.35|12253.35|12348.49|12268.49|12333.14|12253.14|10
1722858010000|2024-08-05 11:40:10|12333.57|12253.57|12335.74|12255.74|12335.74|12255.74|12330.06|12250.06|10
1722858020000|2024-08-05 11:40:20|12335.25|12255.25|12350.21|12270.21|12350.21|12270.21|12335.25|12255.25|10
1722858030000|2024-08-05 11:40:30|12353.23|12273.23|12361.59|12281.59|12361.65|12281.65|12353.23|12273.23|10
1722858040000|2024-08-05 11:40:40|12362.14|12282.14|12368.57|12288.57|12368.57|12288.57|12361.6|12281.6|10
1722858050000|2024-08-05 11:40:50|12374.02|12294.02|12380.59|12300.59|12381.53|12301.53|12374.02|12294.02|10
1722858060000|2024-08-05 11:41:00|12380.32|12300.32|12371.51|12291.51|12380.32|12300.32|12369.29|12289.29|10
1722858070000|2024-08-05 11:41:10|12370.27|12290.27|12375.73|12295.73|12375.73|12295.73|12370.27|12290.27|10
1722858080000|2024-08-05 11:41:20|12376.99|12296.99|12397.63|12317.63|12397.63|12317.63|12376.99|12296.99|10
1722858090000|2024-08-05 11:41:30|12399.08|12319.08|12400.08|12320.08|12403.24|12323.24|12399.08|12319.08|10
1722858100000|2024-08-05 11:41:40|12400.79|12320.79|12408.14|12328.14|12408.14|12328.14|12399.99|12319.99|10
1722858110000|2024-08-05 11:41:50|12409.08|12329.08|12413.97|12333.97|12416.09|12336.09|12409.08|12329.08|10
1722858120000|2024-08-05 11:42:00|12413.05|12333.05|12417.07|12337.07|12417.07|12337.07|12407.48|12327.48|10
1722858130000|2024-08-05 11:42:10|12423.02|12343.02|12435.48|12355.48|12438.57|12358.57|12423.02|12343.02|10
1722858140000|2024-08-05 11:42:20|12435.97|12355.97|12429.91|12349.91|12435.97|12355.97|12429.91|12349.91|10
1722858150000|2024-08-05 11:42:30|12429.27|12349.27|12428.89|12348.89|12430.95|12350.95|12428.89|12348.89|10
1722858160000|2024-08-05 11:42:40|12427.92|12347.92|12430.27|12350.27|12431.16|12351.16|12427.92|12347.92|10
1722858170000|2024-08-05 11:42:50|12430.6|12350.6|12430.97|12350.97|12432.32|12352.32|12430.6|12350.6|10
1722858180000|2024-08-05 11:43:00|12432.46|12352.46|12425.42|12345.42|12432.46|12352.46|12425.22|12345.22|10
1722858190000|2024-08-05 11:43:10|12425.26|12345.26|12426.72|12346.72|12426.98|12346.98|12425.01|12345.01|9
1722858200000|2024-08-05 11:43:20|12426.51|12346.51|12425.38|12345.38|12426.84|12346.84|12425.38|12345.38|9
1722858210000|2024-08-05 11:43:30|12425.12|12345.12|12418.3|12338.3|12427.82|12347.82|12418.3|12338.3|10
1722858220000|2024-08-05 11:43:40|12417.71|12337.71|12398.09|12318.09|12418.41|12338.41|12398.09|12318.09|10
1722858230000|2024-08-05 11:43:50|12398.16|12318.16|12394.5|12314.5|12398.16|12318.16|12390.45|12310.45|10
1722858240000|2024-08-05 11:44:00|12396.22|12316.22|12400.7|12320.7|12400.7|12320.7|12396|12316|10
1722858250000|2024-08-05 11:44:10|12401.58|12321.58|12411.79|12331.79|12413.26|12333.26|12401.58|12321.58|10
1722858260000|2024-08-05 11:44:20|12410.98|12330.98|12415.22|12335.22|12415.22|12335.22|12410.4|12330.4|10
1722858270000|2024-08-05 11:44:30|12414.94|12334.94|12419.51|12339.51|12419.51|12339.51|12413.59|12333.59|9
1722858280000|2024-08-05 11:44:40|12420.1|12340.1|12433.39|12353.39|12433.39|12353.39|12420.1|12340.1|10
1722858290000|2024-08-05 11:44:50|12431.84|12351.84|12440.35|12360.35|12440.37|12360.37|12431.7|12351.7|10
1722858300000|2024-08-05 11:45:00|12440.91|12360.91|12431.1|12351.1|12440.91|12360.91|12429.79|12349.79|10
1722858310000|2024-08-05 11:45:10|12431.14|12351.14|12425.27|12345.27|12431.14|12351.14|12425.27|12345.27|10
1722858320000|2024-08-05 11:45:20|12425.5|12345.5|12417.79|12337.79|12427.83|12347.83|12417.79|12337.79|10
1722858330000|2024-08-05 11:45:30|12418.23|12338.23|12427.28|12347.28|12427.28|12347.28|12418.23|12338.23|10
1722858340000|2024-08-05 11:45:40|12427.98|12347.98|12439.2|12359.2|12439.2|12359.2|12427.57|12347.57|10
1722858350000|2024-08-05 11:45:50|12441.99|12361.99|12463.52|12383.52|12463.52|12383.52|12441.99|12361.99|10
1722858360000|2024-08-05 11:46:00|12463.14|12383.14|12469.56|12389.56|12469.56|12389.56|12463.14|12383.14|10
1722858370000|2024-08-05 11:46:10|12471.25|12391.25|12480.38|12400.38|12480.38|12400.38|12471.25|12391.25|10
1722858380000|2024-08-05 11:46:20|12480.23|12400.23|12486.46|12406.46|12486.46|12406.46|12480.23|12400.23|10
1722858390000|2024-08-05 11:46:30|12487.98|12407.98|12500.08|12420.08|12500.08|12420.08|12487.98|12407.98|10
1722858400000|2024-08-05 11:46:40|12501.28|12421.28|12521.19|12441.19|12521.19|12441.19|12501.28|12421.28|10
1722858410000|2024-08-05 11:46:50|12521.51|12441.51|12513.95|12433.95|12521.51|12441.51|12512.55|12432.55|10
1722858420000|2024-08-05 11:47:00|12513.91|12433.91|12522.54|12442.54|12522.54|12442.54|12509.17|12429.17|10
1722858430000|2024-08-05 11:47:10|12522.63|12442.63|12535.1|12455.1|12535.1|12455.1|12519.13|12439.13|10
1722858440000|2024-08-05 11:47:20|12536.26|12456.26|12543.87|12463.87|12543.87|12463.87|12536.26|12456.26|10
1722858450000|2024-08-05 11:47:30|12541.87|12461.87|12545.8|12465.8|12545.8|12465.8|12539.82|12459.82|10
1722858460000|2024-08-05 11:47:40|12544.39|12464.39|12545.46|12465.46|12547.08|12467.08|12542.44|12462.44|9
1722858470000|2024-08-05 11:47:50|12544.23|12464.23|12543.54|12463.54|12544.23|12464.23|12542.24|12462.24|10
1722858480000|2024-08-05 11:48:00|12544.64|12464.64|12550.5|12470.5|12552.92|12472.92|12544.64|12464.64|10
1722858490000|2024-08-05 11:48:10|12551.02|12471.02|12553.87|12473.87|12553.87|12473.87|12550.22|12470.22|9
1722858500000|2024-08-05 11:48:20|12553.05|12473.05|12556.75|12476.75|12556.75|12476.75|12552.92|12472.92|10
1722858510000|2024-08-05 11:48:30|12557.25|12477.25|12567.69|12487.69|12567.69|12487.69|12557.25|12477.25|10
1722858520000|2024-08-05 11:48:40|12566.59|12486.59|12566.73|12486.73|12566.73|12486.73|12563.46|12483.46|10
1722858530000|2024-08-05 11:48:50|12568.44|12488.44|12568.17|12488.17|12571.67|12491.67|12568|12488|10
1722858540000|2024-08-05 11:49:00|12567.23|12487.23|12557.51|12477.51|12567.23|12487.23|12557.51|12477.51|10
1722858550000|2024-08-05 11:49:10|12557.54|12477.54|12557.64|12477.64|12558.93|12478.93|12554.96|12474.96|10
1722858560000|2024-08-05 11:49:20|12556.48|12476.48|12549.64|12469.64|12556.48|12476.48|12549.64|12469.64|10
1722858570000|2024-08-05 11:49:30|12546.42|12466.42|12542.39|12462.39|12546.42|12466.42|12540.48|12460.48|10
1722858580000|2024-08-05 11:49:40|12542.64|12462.64|12540.09|12460.09|12542.99|12462.99|12539.8|12459.8|10
1722858590000|2024-08-05 11:49:50|12540.29|12460.29|12546.57|12466.57|12546.57|12466.57|12540.17|12460.17|10
1722858600000|2024-08-05 11:50:00|12544|12464|12537.76|12457.76|12544.85|12464.85|12537.38|12457.38|10
1722858610000|2024-08-05 11:50:10|12536.26|12456.26|12533.44|12453.44|12536.26|12456.26|12532.33|12452.33|10
1722858620000|2024-08-05 11:50:20|12532.02|12452.02|12528.22|12448.22|12532.3|12452.3|12528.22|12448.22|10
1722858630000|2024-08-05 11:50:30|12528.88|12448.88|12527.91|12447.91|12529.97|12449.97|12527.32|12447.32|9
1722858640000|2024-08-05 11:50:40|12528.23|12448.23|12532.82|12452.82|12532.82|12452.82|12528.07|12448.07|10
1722858650000|2024-08-05 11:50:50|12533.96|12453.96|12532.55|12452.55|12534.72|12454.72|12529.64|12449.64|10
1722858660000|2024-08-05 11:51:00|12532.91|12452.91|12538.82|12458.82|12538.82|12458.82|12531.65|12451.65|10
1722858670000|2024-08-05 11:51:10|12539.35|12459.35|12536.28|12456.28|12539.35|12459.35|12536.16|12456.16|10
1722858680000|2024-08-05 11:51:20|12536.72|12456.72|12529.97|12449.97|12536.72|12456.72|12527.37|12447.37|10
1722858690000|2024-08-05 11:51:30|12527.92|12447.92|12527.3|12447.3|12528.77|12448.77|12526.5|12446.5|10
1722858700000|2024-08-05 11:51:40|12524.42|12444.42|12528.01|12448.01|12528.01|12448.01|12520.78|12440.78|10
1722858710000|2024-08-05 11:51:50|12527.83|12447.83|12532.34|12452.34|12532.34|12452.34|12527.83|12447.83|10
1722858720000|2024-08-05 11:52:00|12532.51|12452.51|12522.29|12442.29|12532.51|12452.51|12522.29|12442.29|10
1722858730000|2024-08-05 11:52:10|12522.18|12442.18|12522.9|12442.9|12522.9|12442.9|12518.02|12438.02|10
1722858740000|2024-08-05 11:52:20|12525.63|12445.63|12541.1|12461.1|12541.1|12461.1|12525.63|12445.63|10
1722858750000|2024-08-05 11:52:30|12541.51|12461.51|12547.33|12467.33|12547.65|12467.65|12539.71|12459.71|10
1722858760000|2024-08-05 11:52:40|12547.69|12467.69|12562.55|12482.55|12562.55|12482.55|12547.69|12467.69|10
1722858770000|2024-08-05 11:52:50|12563.31|12483.31|12565.97|12485.97|12568.89|12488.89|12563.14|12483.14|10
1722858780000|2024-08-05 11:53:00|12564.59|12484.59|12552.87|12472.87|12564.59|12484.59|12552.59|12472.59|10
1722858790000|2024-08-05 11:53:10|12551.32|12471.32|12556.47|12476.47|12556.47|12476.47|12551.27|12471.27|10
1722858800000|2024-08-05 11:53:20|12560.3|12480.3|12570.08|12490.08|12570.08|12490.08|12559.1|12479.1|9
1722858810000|2024-08-05 11:53:30|12569.54|12489.54|12558.66|12478.66|12569.74|12489.74|12558.66|12478.66|10
1722858820000|2024-08-05 11:53:40|12559.12|12479.12|12555.94|12475.94|12559.12|12479.12|12555.94|12475.94|10
1722858830000|2024-08-05 11:53:50|12554.42|12474.42|12553.83|12473.83|12554.42|12474.42|12552.02|12472.02|10
1722858840000|2024-08-05 11:54:00|12553.94|12473.94|12566.92|12486.92|12566.92|12486.92|12552.77|12472.77|10
1722858850000|2024-08-05 11:54:10|12569.14|12489.14|12588.21|12508.21|12588.21|12508.21|12569.14|12489.14|10
1722858860000|2024-08-05 11:54:20|12589.65|12509.65|12618.53|12538.53|12618.53|12538.53|12589.65|12509.65|10
1722858870000|2024-08-05 11:54:30|12620.34|12540.34|12650.99|12570.99|12651.25|12571.25|12620.34|12540.34|10
1722858880000|2024-08-05 11:54:40|12650.81|12570.81|12645.19|12565.19|12650.93|12570.93|12644|12564|10
1722858890000|2024-08-05 11:54:50|12642.42|12562.42|12640.53|12560.53|12648.33|12568.33|12640.53|12560.53|10
1722858900000|2024-08-05 11:55:00|12640.66|12560.66|12638.86|12558.86|12640.75|12560.75|12638.48|12558.48|10
1722858910000|2024-08-05 11:55:10|12639.8|12559.8|12638.62|12558.62|12639.8|12559.8|12637.64|12557.64|10
1722858920000|2024-08-05 11:55:20|12640.46|12560.46|12651.17|12571.17|12651.17|12571.17|12640.46|12560.46|10
1722858930000|2024-08-05 11:55:30|12651.6|12571.6|12659.63|12579.63|12659.63|12579.63|12648.51|12568.51|10
1722858940000|2024-08-05 11:55:40|12659.32|12579.32|12663.22|12583.22|12663.22|12583.22|12657.98|12577.98|10
1722858950000|2024-08-05 11:55:50|12663.31|12583.31|12659.24|12579.24|12664.67|12584.67|12659.24|12579.24|10
1722858960000|2024-08-05 11:56:00|12659.47|12579.47|12655.37|12575.37|12660.23|12580.23|12652.66|12572.66|10
1722858970000|2024-08-05 11:56:10|12654.18|12574.18|12649.35|12569.35|12654.89|12574.89|12649.35|12569.35|10
1722858980000|2024-08-05 11:56:20|12648.87|12568.87|12649.65|12569.65|12650.6|12570.6|12648.81|12568.81|10
1722858990000|2024-08-05 11:56:30|12648.54|12568.54|12641.97|12561.97|12648.6|12568.6|12641.97|12561.97|10
1722859000000|2024-08-05 11:56:40|12641.21|12561.21|12638.74|12558.74|12641.22|12561.22|12638.74|12558.74|10
1722859010000|2024-08-05 11:56:50|12637.85|12557.85|12637.98|12557.98|12638.43|12558.43|12632.83|12552.83|10
1722859020000|2024-08-05 11:57:00|12637.47|12557.47|12640.09|12560.09|12640.09|12560.09|12636.52|12556.52|10
1722859030000|2024-08-05 11:57:10|12640.21|12560.21|12633.16|12553.16|12640.21|12560.21|12633.16|12553.16|10
1722859040000|2024-08-05 11:57:20|12632.92|12552.92|12624.25|12544.25|12632.92|12552.92|12624.25|12544.25|10
1722859050000|2024-08-05 11:57:30|12623.96|12543.96|12622.91|12542.91|12624.05|12544.05|12622.91|12542.91|10
1722859060000|2024-08-05 11:57:40|12625.24|12545.24|12632.79|12552.79|12634.48|12554.48|12624.62|12544.62|10
1722859070000|2024-08-05 11:57:50|12632.19|12552.19|12631.9|12551.9|12633.4|12553.4|12631.67|12551.67|10
1722859080000|2024-08-05 11:58:00|12631.67|12551.67|12626.99|12546.99|12631.67|12551.67|12626.99|12546.99|10
1722859090000|2024-08-05 11:58:10|12626.31|12546.31|12624.2|12544.2|12626.48|12546.48|12622.33|12542.33|10
1722859100000|2024-08-05 11:58:20|12623.11|12543.11|12629.61|12549.61|12631.12|12551.12|12622.59|12542.59|10
1722859110000|2024-08-05 11:58:30|12630.92|12550.92|12635.16|12555.16|12635.16|12555.16|12629.5|12549.5|10
1722859120000|2024-08-05 11:58:40|12636.64|12556.64|12638.03|12558.03|12638.44|12558.44|12636.64|12556.64|10
1722859130000|2024-08-05 11:58:50|12638.3|12558.3|12643.01|12563.01|12644.73|12564.73|12638.3|12558.3|10
1722859140000|2024-08-05 11:59:00|12642.9|12562.9|12643.11|12563.11|12643.77|12563.77|12641.07|12561.07|10
1722859150000|2024-08-05 11:59:10|12643.01|12563.01|12639.16|12559.16|12643.01|12563.01|12639.16|12559.16|10
1722859160000|2024-08-05 11:59:20|12637.97|12557.97|12633|12553|12637.97|12557.97|12632.55|12552.55|10
1722859170000|2024-08-05 11:59:30|12633.57|12553.57|12634.68|12554.68|12634.68|12554.68|12633.12|12553.12|10
1722859180000|2024-08-05 11:59:40|12635.42|12555.42|12636.37|12556.37|12639.45|12559.45|12635.42|12555.42|10
1722859190000|2024-08-05 11:59:50|12635.02|12555.02|12631.43|12551.43|12637.41|12557.41|12631.43|12551.43|9
1722859200000|2024-08-05 12:00:00|12631.52|12551.52|12635.21|12555.21|12635.21|12555.21|12630.36|12550.36|10
1722859210000|2024-08-05 12:00:10|12636.67|12556.67|12620.12|12540.12|12636.67|12556.67|12620.12|12540.12|10
1722859220000|2024-08-05 12:00:20|12617.52|12537.52|12616.92|12536.92|12617.52|12537.52|12615.75|12535.75|10
1722859230000|2024-08-05 12:00:30|12616.12|12536.12|12615.27|12535.27|12616.12|12536.12|12613.62|12533.62|10
1722859240000|2024-08-05 12:00:40|12615.36|12535.36|12619.8|12539.8|12620.12|12540.12|12615.02|12535.02|10
1722859250000|2024-08-05 12:00:50|12619.42|12539.42|12599.28|12519.28|12619.42|12539.42|12599.28|12519.28|10
1722859260000|2024-08-05 12:01:00|12600.19|12520.19|12608.49|12528.49|12608.49|12528.49|12598.64|12518.64|9
1722859270000|2024-08-05 12:01:10|12608.09|12528.09|12609.4|12529.4|12609.4|12529.4|12604.22|12524.22|10
1722859280000|2024-08-05 12:01:20|12610.72|12530.72|12611|12531|12612.43|12532.43|12610.42|12530.42|10
1722859290000|2024-08-05 12:01:30|12611.29|12531.29|12606.49|12526.49|12611.49|12531.49|12606.49|12526.49|10
1722859300000|2024-08-05 12:01:40|12605.01|12525.01|12616.45|12536.45|12616.45|12536.45|12603.75|12523.75|10
1722859310000|2024-08-05 12:01:50|12618.14|12538.14|12618.11|12538.11|12620.18|12540.18|12618.11|12538.11|10
1722859320000|2024-08-05 12:02:00|12617.69|12537.69|12615.53|12535.53|12619.77|12539.77|12615.53|12535.53|10
1722859330000|2024-08-05 12:02:10|12615.58|12535.58|12606.62|12526.62|12615.58|12535.58|12606.62|12526.62|10
1722859340000|2024-08-05 12:02:20|12605.32|12525.32|12593.96|12513.96|12605.32|12525.32|12593.96|12513.96|10
1722859350000|2024-08-05 12:02:30|12593.17|12513.17|12588.5|12508.5|12593.17|12513.17|12582.64|12502.64|10
1722859360000|2024-08-05 12:02:40|12588.3|12508.3|12594.68|12514.68|12594.68|12514.68|12587.78|12507.78|10
1722859370000|2024-08-05 12:02:50|12594.56|12514.56|12596.32|12516.32|12598.48|12518.48|12594.56|12514.56|9
1722859380000|2024-08-05 12:03:00|12596.06|12516.06|12598.73|12518.73|12599.86|12519.86|12596.06|12516.06|10
1722859390000|2024-08-05 12:03:10|12601.59|12521.59|12608.25|12528.25|12609.63|12529.63|12601.59|12521.59|10
1722859400000|2024-08-05 12:03:20|12608.58|12528.58|12618.56|12538.56|12618.56|12538.56|12608.58|12528.58|10
1722859410000|2024-08-05 12:03:30|12617.86|12537.86|12618.87|12538.87|12619.3|12539.3|12616.91|12536.91|10
1722859420000|2024-08-05 12:03:40|12619.41|12539.41|12628.23|12548.23|12628.23|12548.23|12619.41|12539.41|10
1722859430000|2024-08-05 12:03:50|12628.43|12548.43|12640.65|12560.65|12640.65|12560.65|12627.25|12547.25|10
1722859440000|2024-08-05 12:04:00|12641.25|12561.25|12663.28|12583.28|12663.28|12583.28|12641.25|12561.25|10
1722859450000|2024-08-05 12:04:10|12665.32|12585.32|12683.61|12603.61|12683.61|12603.61|12665.32|12585.32|9
1722859460000|2024-08-05 12:04:20|12681.78|12601.78|12666.99|12586.99|12681.78|12601.78|12664.8|12584.8|10
1722859470000|2024-08-05 12:04:30|12669.82|12589.82|12688.19|12608.19|12688.19|12608.19|12669.82|12589.82|10
1722859480000|2024-08-05 12:04:40|12688.12|12608.12|12694.83|12614.83|12694.83|12614.83|12686.54|12606.54|10
1722859490000|2024-08-05 12:04:50|12697.62|12617.62|12709.71|12629.71|12709.71|12629.71|12697.62|12617.62|10
1722859500000|2024-08-05 12:05:00|12710.03|12630.03|12693.56|12613.56|12710.03|12630.03|12693.56|12613.56|10
1722859510000|2024-08-05 12:05:10|12693.86|12613.86|12705.14|12625.14|12705.35|12625.35|12693.86|12613.86|10
1722859520000|2024-08-05 12:05:20|12706.34|12626.34|12708.72|12628.72|12709.57|12629.57|12706.34|12626.34|10
1722859530000|2024-08-05 12:05:30|12708.99|12628.99|12705.12|12625.12|12709.62|12629.62|12704.36|12624.36|10
1722859540000|2024-08-05 12:05:40|12704.69|12624.69|12702.6|12622.6|12705.07|12625.07|12701.86|12621.86|10
1722859550000|2024-08-05 12:05:50|12701.85|12621.85|12689.93|12609.93|12701.85|12621.85|12688.7|12608.7|10
1722859560000|2024-08-05 12:06:00|12690.1|12610.1|12696.84|12616.84|12697.94|12617.94|12690.1|12610.1|10
1722859570000|2024-08-05 12:06:10|12694.1|12614.1|12675.4|12595.4|12694.1|12614.1|12675.4|12595.4|10
1722859580000|2024-08-05 12:06:20|12676.26|12596.26|12677.89|12597.89|12678.63|12598.63|12675.38|12595.38|10
1722859590000|2024-08-05 12:06:30|12677.28|12597.28|12668.63|12588.63|12677.28|12597.28|12668.63|12588.63|10
1722859600000|2024-08-05 12:06:40|12666|12586|12676.89|12596.89|12679.37|12599.37|12665.78|12585.78|10
1722859610000|2024-08-05 12:06:50|12677.19|12597.19|12676.82|12596.82|12678.04|12598.04|12676.78|12596.78|10
1722859620000|2024-08-05 12:07:00|12676.77|12596.77|12673.01|12593.01|12677.52|12597.52|12673.01|12593.01|10
1722859630000|2024-08-05 12:07:10|12670.52|12590.52|12659.85|12579.85|12670.52|12590.52|12659.85|12579.85|10
1722859640000|2024-08-05 12:07:20|12660.13|12580.13|12649.71|12569.71|12660.13|12580.13|12649.71|12569.71|10
1722859650000|2024-08-05 12:07:30|12647.74|12567.74|12635.25|12555.25|12647.74|12567.74|12635.25|12555.25|10
1722859660000|2024-08-05 12:07:40|12636.47|12556.47|12632.3|12552.3|12636.47|12556.47|12631.36|12551.36|10
1722859670000|2024-08-05 12:07:50|12632.19|12552.19|12626.9|12546.9|12632.19|12552.19|12623.64|12543.64|10
1722859680000|2024-08-05 12:08:00|12626.78|12546.78|12620.32|12540.32|12626.78|12546.78|12620.28|12540.28|10
1722859690000|2024-08-05 12:08:10|12620.24|12540.24|12610.39|12530.39|12620.24|12540.24|12610.39|12530.39|10
1722859700000|2024-08-05 12:08:20|12609.84|12529.84|12620.6|12540.6|12620.86|12540.86|12609.84|12529.84|10
1722859710000|2024-08-05 12:08:30|12620.95|12540.95|12627.9|12547.9|12627.93|12547.93|12620.95|12540.95|10
1722859720000|2024-08-05 12:08:40|12626.38|12546.38|12623.52|12543.52|12627.86|12547.86|12623.52|12543.52|10
1722859730000|2024-08-05 12:08:50|12623.38|12543.38|12626.16|12546.16|12626.16|12546.16|12623.38|12543.38|10
1722859740000|2024-08-05 12:09:00|12627.11|12547.11|12634.74|12554.74|12634.74|12554.74|12627.11|12547.11|10
1722859750000|2024-08-05 12:09:10|12635.4|12555.4|12631.15|12551.15|12635.4|12555.4|12631.15|12551.15|10
1722859760000|2024-08-05 12:09:20|12630.6|12550.6|12635.92|12555.92|12635.92|12555.92|12630.6|12550.6|10
1722859770000|2024-08-05 12:09:30|12636.23|12556.23|12640.69|12560.69|12641.19|12561.19|12636.23|12556.23|10
1722859780000|2024-08-05 12:09:40|12639.82|12559.82|12636.91|12556.91|12641.16|12561.16|12636.91|12556.91|10
1722859790000|2024-08-05 12:09:50|12639.3|12559.3|12649.44|12569.44|12649.44|12569.44|12639.3|12559.3|10
1722859800000|2024-08-05 12:10:00|12648.45|12568.45|12651.28|12571.28|12651.9|12571.9|12648.26|12568.26|10
1722859810000|2024-08-05 12:10:10|12651.58|12571.58|12644.29|12564.29|12653.77|12573.77|12644.29|12564.29|10
1722859820000|2024-08-05 12:10:20|12643.35|12563.35|12646.45|12566.45|12646.45|12566.45|12642.01|12562.01|10
1722859830000|2024-08-05 12:10:30|12646.9|12566.9|12634.36|12554.36|12647.41|12567.41|12634.36|12554.36|10
1722859840000|2024-08-05 12:10:40|12633.58|12553.58|12627.23|12547.23|12633.58|12553.58|12627.23|12547.23|10
1722859850000|2024-08-05 12:10:50|12626.15|12546.15|12614.65|12534.65|12626.15|12546.15|12614.65|12534.65|10
1722859860000|2024-08-05 12:11:00|12613.68|12533.68|12602.98|12522.98|12613.68|12533.68|12602.36|12522.36|10
1722859870000|2024-08-05 12:11:10|12603.16|12523.16|12608.72|12528.72|12609.16|12529.16|12599.07|12519.07|10
1722859880000|2024-08-05 12:11:20|12609.96|12529.96|12612.79|12532.79|12614.56|12534.56|12609.96|12529.96|10
1722859890000|2024-08-05 12:11:30|12612.7|12532.7|12615.07|12535.07|12615.84|12535.84|12611.56|12531.56|10
1722859900000|2024-08-05 12:11:40|12615.47|12535.47|12620.33|12540.33|12620.33|12540.33|12615.47|12535.47|10
1722859910000|2024-08-05 12:11:50|12620.99|12540.99|12622.08|12542.08|12622.08|12542.08|12617.42|12537.42|10
1722859920000|2024-08-05 12:12:00|12622.65|12542.65|12621.09|12541.09|12626.05|12546.05|12621.09|12541.09|10
1722859930000|2024-08-05 12:12:10|12620.65|12540.65|12623.98|12543.98|12624.39|12544.39|12618.79|12538.79|10
1722859940000|2024-08-05 12:12:20|12624.45|12544.45|12616.31|12536.31|12624.98|12544.98|12616.31|12536.31|10
1722859950000|2024-08-05 12:12:30|12616.65|12536.65|12619.45|12539.45|12619.45|12539.45|12614.84|12534.84|10
1722859960000|2024-08-05 12:12:40|12619.21|12539.21|12605.28|12525.28|12619.21|12539.21|12605.23|12525.23|10
1722859970000|2024-08-05 12:12:50|12603.96|12523.96|12591.84|12511.84|12603.96|12523.96|12591.84|12511.84|10
1722859980000|2024-08-05 12:13:00|12590.34|12510.34|12593.81|12513.81|12593.81|12513.81|12588.99|12508.99|10
1722859990000|2024-08-05 12:13:10|12592.42|12512.42|12588.26|12508.26|12595.23|12515.23|12584.55|12504.55|10
1722860000000|2024-08-05 12:13:20|12587.52|12507.52|12600.44|12520.44|12600.44|12520.44|12587.52|12507.52|10
1722860010000|2024-08-05 12:13:30|12601.36|12521.36|12598.91|12518.91|12603.68|12523.68|12598.91|12518.91|9
1722860020000|2024-08-05 12:13:40|12596.94|12516.94|12587.67|12507.67|12596.94|12516.94|12584.67|12504.67|10
1722860030000|2024-08-05 12:13:50|12586.22|12506.22|12592.07|12512.07|12593.11|12513.11|12585.65|12505.65|10
1722860040000|2024-08-05 12:14:00|12592.79|12512.79|12588.31|12508.31|12593.56|12513.56|12588.31|12508.31|10
1722860050000|2024-08-05 12:14:10|12589.66|12509.66|12576.17|12496.17|12589.66|12509.66|12576.17|12496.17|10
1722860060000|2024-08-05 12:14:20|12575|12495|12560.17|12480.17|12575|12495|12560.17|12480.17|10
1722860070000|2024-08-05 12:14:30|12555.68|12475.68|12542.14|12462.14|12555.68|12475.68|12537.25|12457.25|10
1722860080000|2024-08-05 12:14:40|12541.17|12461.17|12544.73|12464.73|12545.52|12465.52|12541.17|12461.17|10
1722860090000|2024-08-05 12:14:50|12545.92|12465.92|12546.91|12466.91|12548.52|12468.52|12545.92|12465.92|10
1722860100000|2024-08-05 12:15:00|12543.66|12463.66|12550.22|12470.22|12550.22|12470.22|12543.66|12463.66|10
1722860110000|2024-08-05 12:15:10|12550.67|12470.67|12555.88|12475.88|12555.88|12475.88|12548.93|12468.93|10
1722860120000|2024-08-05 12:15:20|12558.05|12478.05|12555.65|12475.65|12559.02|12479.02|12555.65|12475.65|10
1722860130000|2024-08-05 12:15:30|12556.23|12476.23|12559.33|12479.33|12560.68|12480.68|12556.23|12476.23|10
1722860140000|2024-08-05 12:15:40|12559.13|12479.13|12558.49|12478.49|12561.28|12481.28|12558.49|12478.49|10
1722860150000|2024-08-05 12:15:50|12558.72|12478.72|12555.53|12475.53|12558.72|12478.72|12555.37|12475.37|10
1722860160000|2024-08-05 12:16:00|12555.57|12475.57|12554.33|12474.33|12555.57|12475.57|12551.37|12471.37|10
1722860170000|2024-08-05 12:16:10|12554.89|12474.89|12558.4|12478.4|12559.69|12479.69|12552.81|12472.81|10
1722860180000|2024-08-05 12:16:20|12557.61|12477.61|12547.96|12467.96|12557.61|12477.61|12547.66|12467.66|10
1722860190000|2024-08-05 12:16:30|12548.38|12468.38|12548.37|12468.37|12548.38|12468.38|12545.48|12465.48|10
1722860200000|2024-08-05 12:16:40|12550.25|12470.25|12541.93|12461.93|12550.25|12470.25|12541.93|12461.93|9
1722860210000|2024-08-05 12:16:50|12541.35|12461.35|12540.49|12460.49|12541.66|12461.66|12539.89|12459.89|9
1722860220000|2024-08-05 12:17:00|12539.41|12459.41|12522.87|12442.87|12539.41|12459.41|12522.87|12442.87|10
1722860230000|2024-08-05 12:17:10|12517.91|12437.91|12507.79|12427.79|12518.02|12438.02|12506.34|12426.34|10
1722860240000|2024-08-05 12:17:20|12507.11|12427.11|12502.53|12422.53|12507.11|12427.11|12501.67|12421.67|10
1722860250000|2024-08-05 12:17:30|12499.37|12419.37|12499.42|12419.42|12500.37|12420.37|12496.3|12416.3|10
1722860260000|2024-08-05 12:17:40|12499.92|12419.92|12488.86|12408.86|12501.13|12421.13|12488.86|12408.86|10
1722860270000|2024-08-05 12:17:50|12489.28|12409.28|12472.39|12392.39|12489.28|12409.28|12470.94|12390.94|10
1722860280000|2024-08-05 12:18:00|12472.26|12392.26|12461.86|12381.86|12472.26|12392.26|12460.38|12380.38|10
1722860290000|2024-08-05 12:18:10|12460.81|12380.81|12450.86|12370.86|12460.81|12380.81|12450.38|12370.38|10
1722860300000|2024-08-05 12:18:20|12446|12366|12444.01|12364.01|12446|12366|12442.48|12362.48|10
1722860310000|2024-08-05 12:18:30|12444.86|12364.86|12441.2|12361.2|12445.49|12365.49|12441.2|12361.2|10
1722860320000|2024-08-05 12:18:40|12439.73|12359.73|12430.95|12350.95|12439.73|12359.73|12429.73|12349.73|10
1722860330000|2024-08-05 12:18:50|12431.93|12351.93|12425.39|12345.39|12433.25|12353.25|12425.39|12345.39|10
1722860340000|2024-08-05 12:19:00|12425.73|12345.73|12423.45|12343.45|12425.73|12345.73|12423.45|12343.45|10
1722860350000|2024-08-05 12:19:10|12420.97|12340.97|12413.22|12333.22|12420.97|12340.97|12413.22|12333.22|10
1722860360000|2024-08-05 12:19:20|12410.96|12330.96|12406.97|12326.97|12410.96|12330.96|12406.86|12326.86|10
1722860370000|2024-08-05 12:19:30|12408.5|12328.5|12408.32|12328.32|12411.73|12331.73|12407.4|12327.4|10
1722860380000|2024-08-05 12:19:40|12408.9|12328.9|12414.76|12334.76|12414.76|12334.76|12408.02|12328.02|10
1722860390000|2024-08-05 12:19:50|12417.26|12337.26|12409.83|12329.83|12417.78|12337.78|12409.83|12329.83|10
1722860400000|2024-08-05 12:20:00|12411.72|12331.72|12408.35|12328.35|12411.8|12331.8|12408.35|12328.35|10
1722860410000|2024-08-05 12:20:10|12408.5|12328.5|12407.66|12327.66|12408.5|12328.5|12404.18|12324.18|10
1722860420000|2024-08-05 12:20:20|12407.44|12327.44|12406.17|12326.17|12409.83|12329.83|12405.09|12325.09|10
1722860430000|2024-08-05 12:20:30|12405.59|12325.59|12399.08|12319.08|12405.9|12325.9|12399.08|12319.08|10
1722860440000|2024-08-05 12:20:40|12398.18|12318.18|12406.43|12326.43|12406.43|12326.43|12397.8|12317.8|10
1722860450000|2024-08-05 12:20:50|12406.91|12326.91|12405.51|12325.51|12409.35|12329.35|12405.05|12325.05|10
1722860460000|2024-08-05 12:21:00|12405.79|12325.79|12400.07|12320.07|12406.75|12326.75|12400.07|12320.07|10
1722860470000|2024-08-05 12:21:10|12397.54|12317.54|12400.07|12320.07|12400.07|12320.07|12396.1|12316.1|10
1722860480000|2024-08-05 12:21:20|12398.39|12318.39|12400.37|12320.37|12402.15|12322.15|12398.39|12318.39|10
1722860490000|2024-08-05 12:21:30|12399.38|12319.38|12390.32|12310.32|12399.38|12319.38|12390.32|12310.32|10
1722860500000|2024-08-05 12:21:40|12389.79|12309.79|12392.96|12312.96|12396.7|12316.7|12389.79|12309.79|10
1722860510000|2024-08-05 12:21:50|12390.8|12310.8|12386.38|12306.38|12390.8|12310.8|12382.31|12302.31|10
1722860520000|2024-08-05 12:22:00|12388.09|12308.09|12396.74|12316.74|12397.19|12317.19|12387.5|12307.5|10
1722860530000|2024-08-05 12:22:10|12398.95|12318.95|12413.31|12333.31|12413.31|12333.31|12398.34|12318.34|10
1722860540000|2024-08-05 12:22:20|12415.91|12335.91|12447.97|12367.97|12447.97|12367.97|12415.91|12335.91|10
1722860550000|2024-08-05 12:22:30|12451.6|12371.6|12442.73|12362.73|12451.6|12371.6|12442.73|12362.73|10
1722860560000|2024-08-05 12:22:40|12442.19|12362.19|12430.41|12350.41|12442.19|12362.19|12429.75|12349.75|10
1722860570000|2024-08-05 12:22:50|12429.12|12349.12|12431.21|12351.21|12431.21|12351.21|12428.78|12348.78|10
1722860580000|2024-08-05 12:23:00|12431.16|12351.16|12426.5|12346.5|12432.86|12352.86|12426.5|12346.5|10
1722860590000|2024-08-05 12:23:10|12424.74|12344.74|12398.29|12318.29|12424.74|12344.74|12398.29|12318.29|10
1722860600000|2024-08-05 12:23:20|12396.44|12316.44|12392.85|12312.85|12397.6|12317.6|12392.85|12312.85|10
1722860610000|2024-08-05 12:23:30|12393.54|12313.54|12402.21|12322.21|12402.21|12322.21|12392.56|12312.56|10
1722860620000|2024-08-05 12:23:40|12403.04|12323.04|12403.54|12323.54|12404.09|12324.09|12400.56|12320.56|10
1722860630000|2024-08-05 12:23:50|12403.43|12323.43|12400.13|12320.13|12403.43|12323.43|12398.72|12318.72|10
1722860640000|2024-08-05 12:24:00|12399.78|12319.78|12400.2|12320.2|12400.32|12320.32|12396.16|12316.16|10
1722860650000|2024-08-05 12:24:10|12403.01|12323.01|12399.05|12319.05|12403.01|12323.01|12395.33|12315.33|10
1722860660000|2024-08-05 12:24:20|12397.88|12317.88|12393.73|12313.73|12397.88|12317.88|12393.68|12313.68|10
1722860670000|2024-08-05 12:24:30|12393.58|12313.58|12402.74|12322.74|12402.8|12322.8|12393.58|12313.58|10
1722860680000|2024-08-05 12:24:40|12403.5|12323.5|12405.3|12325.3|12406.15|12326.15|12402.01|12322.01|10
1722860690000|2024-08-05 12:24:50|12406.55|12326.55|12401.09|12321.09|12409.9|12329.9|12401.09|12321.09|10
1722860700000|2024-08-05 12:25:00|12401.08|12321.08|12394.03|12314.03|12401.08|12321.08|12394.03|12314.03|10
1722860710000|2024-08-05 12:25:10|12393.53|12313.53|12386.56|12306.56|12393.53|12313.53|12386.56|12306.56|10
1722860720000|2024-08-05 12:25:20|12385.95|12305.95|12387.6|12307.6|12389.5|12309.5|12385.82|12305.82|10
1722860730000|2024-08-05 12:25:30|12387.78|12307.78|12387.43|12307.43|12387.99|12307.99|12384.33|12304.33|10
1722860740000|2024-08-05 12:25:40|12389.04|12309.04|12387.76|12307.76|12389.92|12309.92|12387.19|12307.19|10
1722860750000|2024-08-05 12:25:50|12384.18|12304.18|12368|12288|12384.18|12304.18|12368|12288|10
1722860760000|2024-08-05 12:26:00|12367.87|12287.87|12367.91|12287.91|12370|12290|12367.28|12287.28|10
1722860770000|2024-08-05 12:26:10|12367.8|12287.8|12361.82|12281.82|12367.8|12287.8|12361.82|12281.82|10
1722860780000|2024-08-05 12:26:20|12361.01|12281.01|12351.19|12271.19|12361.01|12281.01|12348.54|12268.54|10
1722860790000|2024-08-05 12:26:30|12350.73|12270.73|12350.92|12270.92|12352.98|12272.98|12350.58|12270.58|10
1722860800000|2024-08-05 12:26:40|12352.71|12272.71|12354.79|12274.79|12354.79|12274.79|12351.57|12271.57|10
1722860810000|2024-08-05 12:26:50|12355.63|12275.63|12353.56|12273.56|12355.63|12275.63|12351.88|12271.88|10
1722860820000|2024-08-05 12:27:00|12353.86|12273.86|12351|12271|12355.12|12275.12|12351|12271|10
1722860830000|2024-08-05 12:27:10|12350.7|12270.7|12356.41|12276.41|12356.41|12276.41|12349.79|12269.79|10
1722860840000|2024-08-05 12:27:20|12357.2|12277.2|12356.21|12276.21|12357.2|12277.2|12354.23|12274.23|10
1722860850000|2024-08-05 12:27:30|12359.89|12279.89|12363.33|12283.33|12363.33|12283.33|12359.89|12279.89|10
1722860860000|2024-08-05 12:27:40|12362.3|12282.3|12361.58|12281.58|12363.23|12283.23|12361.38|12281.38|9
1722860870000|2024-08-05 12:27:50|12361.15|12281.15|12365.79|12285.79|12366.05|12286.05|12360.16|12280.16|10
1722860880000|2024-08-05 12:28:00|12364.57|12284.57|12360.8|12280.8|12365.95|12285.95|12360.8|12280.8|10
1722860890000|2024-08-05 12:28:10|12358.72|12278.72|12358.28|12278.28|12358.72|12278.72|12358.28|12278.28|2
1722860900000|2024-08-05 12:28:20|12346.99|12266.99|12340.51|12260.51|12346.99|12266.99|12338.27|12258.27|10
1722860910000|2024-08-05 12:28:30|12341.21|12261.21|12339.72|12259.72|12341.58|12261.58|12339.71|12259.71|10
1722860920000|2024-08-05 12:28:40|12340.02|12260.02|12332.39|12252.39|12340.02|12260.02|12332.39|12252.39|10
1722860930000|2024-08-05 12:28:50|12331.04|12251.04|12327.02|12247.02|12331.04|12251.04|12325.29|12245.29|9
1722860940000|2024-08-05 12:29:00|12325.99|12245.99|12327.6|12247.6|12327.6|12247.6|12321.52|12241.52|10
1722860950000|2024-08-05 12:29:10|12327.61|12247.61|12344.99|12264.99|12348.35|12268.35|12327.61|12247.61|10
1722860960000|2024-08-05 12:29:20|12343.1|12263.1|12350.61|12270.61|12350.61|12270.61|12343.1|12263.1|10
1722860970000|2024-08-05 12:29:30|12352.75|12272.75|12363.39|12283.39|12363.39|12283.39|12352.75|12272.75|10
1722860980000|2024-08-05 12:29:40|12363.71|12283.71|12362.27|12282.27|12366.13|12286.13|12362.27|12282.27|10
1722860990000|2024-08-05 12:29:50|12361.24|12281.24|12351.3|12271.3|12361.24|12281.24|12351.3|12271.3|10
1722861000000|2024-08-05 12:30:00|12350.49|12270.49|12345.7|12265.7|12350.49|12270.49|12342.43|12262.43|10
1722861010000|2024-08-05 12:30:10|12347.62|12267.62|12376.14|12296.14|12376.14|12296.14|12347.62|12267.62|9
1722861020000|2024-08-05 12:30:20|12383.71|12303.71|12422.03|12342.03|12423.2|12343.2|12383.71|12303.71|10
1722861030000|2024-08-05 12:30:30|12417|12337|12402.53|12322.53|12417|12337|12402.04|12322.04|10
1722861040000|2024-08-05 12:30:40|12401.2|12321.2|12388.79|12308.79|12401.2|12321.2|12388.79|12308.79|10
1722861050000|2024-08-05 12:30:50|12388.77|12308.77|12387.36|12307.36|12388.77|12308.77|12385.08|12305.08|10
1722861060000|2024-08-05 12:31:00|12386.68|12306.68|12395.92|12315.92|12395.92|12315.92|12386.68|12306.68|10
1722861070000|2024-08-05 12:31:10|12399.76|12319.76|12397.95|12317.95|12402.47|12322.47|12396.42|12316.42|10
1722861080000|2024-08-05 12:31:20|12397.28|12317.28|12394|12314|12397.28|12317.28|12392.96|12312.96|10
1722861090000|2024-08-05 12:31:30|12394.41|12314.41|12402.08|12322.08|12402.21|12322.21|12391.25|12311.25|10
1722861100000|2024-08-05 12:31:40|12402.5|12322.5|12400.79|12320.79|12406.72|12326.72|12400.79|12320.79|10
1722861110000|2024-08-05 12:31:50|12401|12321|12390.62|12310.62|12401|12321|12390.1|12310.1|10
1722861120000|2024-08-05 12:32:00|12391.56|12311.56|12375.08|12295.08|12391.62|12311.62|12375.08|12295.08|10
1722861130000|2024-08-05 12:32:10|12376.19|12296.19|12362.78|12282.78|12376.19|12296.19|12361.39|12281.39|10
1722861140000|2024-08-05 12:32:20|12360.42|12280.42|12359.95|12279.95|12360.85|12280.85|12358.25|12278.25|10
1722861150000|2024-08-05 12:32:30|12358.53|12278.53|12345.5|12265.5|12358.53|12278.53|12345.5|12265.5|10
1722861160000|2024-08-05 12:32:40|12345.92|12265.92|12335.76|12255.76|12345.92|12265.92|12335.76|12255.76|10
1722861170000|2024-08-05 12:32:50|12332.15|12252.15|12308.22|12228.22|12332.15|12252.15|12308.22|12228.22|10
1722861180000|2024-08-05 12:33:00|12309.59|12229.59|12299.39|12219.39|12309.59|12229.59|12299.39|12219.39|10
1722861190000|2024-08-05 12:33:10|12297.78|12217.78|12293.59|12213.59|12300.18|12220.18|12293.59|12213.59|10
1722861200000|2024-08-05 12:33:20|12289.12|12209.12|12274.04|12194.04|12289.12|12209.12|12274.04|12194.04|10
1722861210000|2024-08-05 12:33:30|12274.39|12194.39|12263.16|12183.16|12277.75|12197.75|12263.16|12183.16|10
1722861220000|2024-08-05 12:33:40|12261.65|12181.65|12256.54|12176.54|12261.65|12181.65|12254.4|12174.4|10
1722861230000|2024-08-05 12:33:50|12256.45|12176.45|12264.34|12184.34|12264.34|12184.34|12253.68|12173.68|10
1722861240000|2024-08-05 12:34:00|12263.47|12183.47|12281.86|12201.86|12281.86|12201.86|12263.47|12183.47|10
1722861250000|2024-08-05 12:34:10|12284.72|12204.72|12292.59|12212.59|12292.59|12212.59|12284.72|12204.72|10
1722861260000|2024-08-05 12:34:20|12290.91|12210.91|12307.4|12227.4|12307.4|12227.4|12290.91|12210.91|10
1722861270000|2024-08-05 12:34:30|12312.06|12232.06|12321.34|12241.34|12321.34|12241.34|12312.06|12232.06|10
1722861280000|2024-08-05 12:34:40|12320.04|12240.04|12332.88|12252.88|12333.17|12253.17|12320.04|12240.04|10
1722861290000|2024-08-05 12:34:50|12332.82|12252.82|12335.97|12255.97|12335.97|12255.97|12332.82|12252.82|10
1722861300000|2024-08-05 12:35:00|12338.32|12258.32|12342.16|12262.16|12344.95|12264.95|12338.32|12258.32|10
1722861310000|2024-08-05 12:35:10|12343.34|12263.34|12357.5|12277.5|12357.5|12277.5|12342.96|12262.96|10
1722861320000|2024-08-05 12:35:20|12359.2|12279.2|12378.48|12298.48|12378.48|12298.48|12359.2|12279.2|10
1722861330000|2024-08-05 12:35:30|12380.2|12300.2|12385.91|12305.91|12385.91|12305.91|12380.2|12300.2|10
1722861340000|2024-08-05 12:35:40|12391.26|12311.26|12393.16|12313.16|12394.19|12314.19|12390.46|12310.46|10
1722861350000|2024-08-05 12:35:50|12393.31|12313.31|12398.24|12318.24|12398.24|12318.24|12393.05|12313.05|10
1722861360000|2024-08-05 12:36:00|12397.03|12317.03|12376.79|12296.79|12397.03|12317.03|12376.79|12296.79|9
1722861370000|2024-08-05 12:36:10|12378.39|12298.39|12381.02|12301.02|12382.36|12302.36|12376.94|12296.94|10
1722861380000|2024-08-05 12:36:20|12378.67|12298.67|12371.12|12291.12|12380.29|12300.29|12371.12|12291.12|10
1722861390000|2024-08-05 12:36:30|12371.46|12291.46|12364.99|12284.99|12371.55|12291.55|12364.99|12284.99|10
1722861400000|2024-08-05 12:36:40|12366.52|12286.52|12369.22|12289.22|12369.22|12289.22|12364.37|12284.37|10
1722861410000|2024-08-05 12:36:50|12368.02|12288.02|12383.78|12303.78|12383.78|12303.78|12368.02|12288.02|10
1722861420000|2024-08-05 12:37:00|12382.54|12302.54|12376.72|12296.72|12387.13|12307.13|12376.72|12296.72|10
1722861430000|2024-08-05 12:37:10|12376.66|12296.66|12388.7|12308.7|12389.61|12309.61|12373.11|12293.11|10
1722861440000|2024-08-05 12:37:20|12387.93|12307.93|12386.2|12306.2|12388.71|12308.71|12384.88|12304.88|10
1722861450000|2024-08-05 12:37:30|12386.1|12306.1|12392.03|12312.03|12392.03|12312.03|12385.61|12305.61|10
1722861460000|2024-08-05 12:37:40|12391.57|12311.57|12390.83|12310.83|12392.87|12312.87|12389.77|12309.77|10
1722861470000|2024-08-05 12:37:50|12390.37|12310.37|12393.8|12313.8|12393.8|12313.8|12389.93|12309.93|10
1722861480000|2024-08-05 12:38:00|12396.04|12316.04|12422.38|12342.38|12422.53|12342.53|12396.04|12316.04|10
1722861490000|2024-08-05 12:38:10|12432.22|12352.22|12460.59|12380.59|12461.13|12381.13|12432.22|12352.22|10
1722861500000|2024-08-05 12:38:20|12460.4|12380.4|12478.5|12398.5|12478.5|12398.5|12455.95|12375.95|10
1722861510000|2024-08-05 12:38:30|12480.76|12400.76|12472.94|12392.94|12482.41|12402.41|12472.81|12392.81|10
1722861520000|2024-08-05 12:38:40|12470.11|12390.11|12457.52|12377.52|12470.11|12390.11|12456.06|12376.06|10
1722861530000|2024-08-05 12:38:50|12457.06|12377.06|12458.3|12378.3|12458.64|12378.64|12455.11|12375.11|10
1722861540000|2024-08-05 12:39:00|12459.65|12379.65|12448.69|12368.69|12459.65|12379.65|12447.46|12367.46|10
1722861550000|2024-08-05 12:39:10|12447.11|12367.11|12440.89|12360.89|12447.11|12367.11|12440.89|12360.89|10
1722861560000|2024-08-05 12:39:20|12439.56|12359.56|12442.52|12362.52|12442.63|12362.63|12439.35|12359.35|10
1722861570000|2024-08-05 12:39:30|12442.45|12362.45|12422.76|12342.76|12442.45|12362.45|12421.39|12341.39|10
1722861580000|2024-08-05 12:39:40|12421.87|12341.87|12427.12|12347.12|12427.12|12347.12|12421.57|12341.57|10
1722861590000|2024-08-05 12:39:50|12425.01|12345.01|12418.59|12338.59|12425.01|12345.01|12418.27|12338.27|10
1722861600000|2024-08-05 12:40:00|12418.15|12338.15|12431.78|12351.78|12431.78|12351.78|12416.74|12336.74|10
1722861610000|2024-08-05 12:40:10|12432.57|12352.57|12429.75|12349.75|12433.26|12353.26|12429.45|12349.45|10
1722861620000|2024-08-05 12:40:20|12431.79|12351.79|12441.39|12361.39|12443.34|12363.34|12431.79|12351.79|10
1722861630000|2024-08-05 12:40:30|12442.16|12362.16|12442.79|12362.79|12445.78|12365.78|12439.61|12359.61|10
1722861640000|2024-08-05 12:40:40|12444.25|12364.25|12454.88|12374.88|12454.88|12374.88|12444.09|12364.09|10
1722861650000|2024-08-05 12:40:50|12457.63|12377.63|12469.22|12389.22|12470.86|12390.86|12457.63|12377.63|10
1722861660000|2024-08-05 12:41:00|12468.95|12388.95|12455.61|12375.61|12468.95|12388.95|12453.33|12373.33|10
1722861670000|2024-08-05 12:41:10|12453.86|12373.86|12449.56|12369.56|12453.86|12373.86|12447.55|12367.55|10
1722861680000|2024-08-05 12:41:20|12449.09|12369.09|12464.13|12384.13|12464.31|12384.31|12449.09|12369.09|10
1722861690000|2024-08-05 12:41:30|12465.59|12385.59|12475.9|12395.9|12476.23|12396.23|12465.59|12385.59|10
1722861700000|2024-08-05 12:41:40|12475.69|12395.69|12492|12412|12492|12412|12475.69|12395.69|10
1722861710000|2024-08-05 12:41:50|12492.06|12412.06|12500.06|12420.06|12500.18|12420.18|12492.06|12412.06|10
1722861720000|2024-08-05 12:42:00|12503.95|12423.95|12502.31|12422.31|12503.95|12423.95|12499.92|12419.92|10
1722861730000|2024-08-05 12:42:10|12506.37|12426.37|12512.96|12432.96|12513.3|12433.3|12506.37|12426.37|10
1722861740000|2024-08-05 12:42:20|12513|12433|12527.25|12447.25|12527.25|12447.25|12513|12433|10
1722861750000|2024-08-05 12:42:30|12527.58|12447.58|12543.1|12463.1|12543.1|12463.1|12527.58|12447.58|10
1722861760000|2024-08-05 12:42:40|12548.02|12468.02|12548.15|12468.15|12554.86|12474.86|12548.02|12468.02|10
1722861770000|2024-08-05 12:42:50|12548.98|12468.98|12541.15|12461.15|12548.98|12468.98|12539.76|12459.76|10
1722861780000|2024-08-05 12:43:00|12542.66|12462.66|12536.47|12456.47|12543.27|12463.27|12533.79|12453.79|10
1722861790000|2024-08-05 12:43:10|12536.94|12456.94|12526.66|12446.66|12536.94|12456.94|12526.66|12446.66|9
1722861800000|2024-08-05 12:43:20|12525.82|12445.82|12523.5|12443.5|12525.82|12445.82|12522.18|12442.18|10
1722861810000|2024-08-05 12:43:30|12522.88|12442.88|12518.03|12438.03|12522.88|12442.88|12518.03|12438.03|10
1722861820000|2024-08-05 12:43:40|12519.26|12439.26|12533.6|12453.6|12533.99|12453.99|12519.26|12439.26|10
1722861830000|2024-08-05 12:43:50|12534.06|12454.06|12539.32|12459.32|12539.58|12459.58|12534.06|12454.06|10
1722861840000|2024-08-05 12:44:00|12537.84|12457.84|12535.44|12455.44|12540.36|12460.36|12535.44|12455.44|10
1722861850000|2024-08-05 12:44:10|12534.2|12454.2|12520.9|12440.9|12534.2|12454.2|12520.9|12440.9|10
1722861860000|2024-08-05 12:44:20|12519.72|12439.72|12519.78|12439.78|12519.78|12439.78|12516.54|12436.54|10
1722861870000|2024-08-05 12:44:30|12520.9|12440.9|12518.66|12438.66|12521.06|12441.06|12518.66|12438.66|10
1722861880000|2024-08-05 12:44:40|12510.98|12430.98|12500.32|12420.32|12510.98|12430.98|12499.66|12419.66|10
1722861890000|2024-08-05 12:44:50|12499.87|12419.87|12514|12434|12514|12434|12499.87|12419.87|10
1722861900000|2024-08-05 12:45:00|12515.45|12435.45|12507.47|12427.47|12515.45|12435.45|12507.47|12427.47|10
1722861910000|2024-08-05 12:45:10|12504.8|12424.8|12487.8|12407.8|12504.8|12424.8|12487.8|12407.8|10
1722861920000|2024-08-05 12:45:20|12487.13|12407.13|12475.42|12395.42|12487.21|12407.21|12475.42|12395.42|10
1722861930000|2024-08-05 12:45:30|12475.2|12395.2|12473.36|12393.36|12475.2|12395.2|12466.96|12386.96|10
1722861940000|2024-08-05 12:45:40|12475.05|12395.05|12484.22|12404.22|12486.48|12406.48|12475.05|12395.05|10
1722861950000|2024-08-05 12:45:50|12482.91|12402.91|12482.28|12402.28|12482.91|12402.91|12477.06|12397.06|10
1722861960000|2024-08-05 12:46:00|12484.34|12404.34|12479.13|12399.13|12484.34|12404.34|12479.13|12399.13|10
1722861970000|2024-08-05 12:46:10|12478.61|12398.61|12468.47|12388.47|12478.61|12398.61|12468.47|12388.47|10
1722861980000|2024-08-05 12:46:20|12466.83|12386.83|12476.46|12396.46|12478.72|12398.72|12466.83|12386.83|10
1722861990000|2024-08-05 12:46:30|12474.56|12394.56|12471.57|12391.57|12474.56|12394.56|12468.57|12388.57|10
1722862000000|2024-08-05 12:46:40|12470.87|12390.87|12463.51|12383.51|12471.27|12391.27|12463.51|12383.51|10
1722862010000|2024-08-05 12:46:50|12464.87|12384.87|12465.27|12385.27|12466.35|12386.35|12464.87|12384.87|10
1722862020000|2024-08-05 12:47:00|12463.62|12383.62|12461.01|12381.01|12465.13|12385.13|12461.01|12381.01|10
1722862030000|2024-08-05 12:47:10|12460.55|12380.55|12442.73|12362.73|12462.26|12382.26|12442.73|12362.73|10
1722862040000|2024-08-05 12:47:20|12441.64|12361.64|12427.38|12347.38|12441.64|12361.64|12427.38|12347.38|10
1722862050000|2024-08-05 12:47:30|12425.15|12345.15|12402.48|12322.48|12425.15|12345.15|12402.48|12322.48|10
1722862060000|2024-08-05 12:47:40|12400.87|12320.87|12403.46|12323.46|12406.81|12326.81|12400.87|12320.87|10
1722862070000|2024-08-05 12:47:50|12405.8|12325.8|12413.82|12333.82|12413.82|12333.82|12405.8|12325.8|10
1722862080000|2024-08-05 12:48:00|12413.77|12333.77|12410.6|12330.6|12414.02|12334.02|12409.48|12329.48|10
1722862090000|2024-08-05 12:48:10|12410.72|12330.72|12425.98|12345.98|12425.98|12345.98|12410.72|12330.72|10
1722862100000|2024-08-05 12:48:20|12426.99|12346.99|12440.49|12360.49|12440.49|12360.49|12426.99|12346.99|9
1722862110000|2024-08-05 12:48:30|12442.05|12362.05|12425.25|12345.25|12442.05|12362.05|12425.25|12345.25|10
1722862120000|2024-08-05 12:48:40|12422.75|12342.75|12432.51|12352.51|12433.85|12353.85|12421.86|12341.86|10
1722862130000|2024-08-05 12:48:50|12434.55|12354.55|12435|12355|12435|12355|12427.6|12347.6|10
1722862140000|2024-08-05 12:49:00|12435.66|12355.66|12444.58|12364.58|12446.61|12366.61|12435.66|12355.66|10
1722862150000|2024-08-05 12:49:10|12444.97|12364.97|12431.71|12351.71|12444.97|12364.97|12431.04|12351.04|10
1722862160000|2024-08-05 12:49:20|12430.82|12350.82|12431.49|12351.49|12432.32|12352.32|12428.33|12348.33|10
1722862170000|2024-08-05 12:49:30|12431.37|12351.37|12440.18|12360.18|12440.18|12360.18|12429.7|12349.7|10
1722862180000|2024-08-05 12:49:40|12441.04|12361.04|12446.2|12366.2|12446.27|12366.27|12441.04|12361.04|10
1722862190000|2024-08-05 12:49:50|12447.71|12367.71|12440.93|12360.93|12447.71|12367.71|12439.95|12359.95|10
1722862200000|2024-08-05 12:50:00|12440.65|12360.65|12441.37|12361.37|12444.1|12364.1|12440.15|12360.15|10
1722862210000|2024-08-05 12:50:10|12440.56|12360.56|12433.97|12353.97|12441.47|12361.47|12433.36|12353.36|10
1722862220000|2024-08-05 12:50:20|12434.67|12354.67|12437.4|12357.4|12439.91|12359.91|12434.67|12354.67|9
1722862230000|2024-08-05 12:50:30|12437.87|12357.87|12429.37|12349.37|12441.41|12361.41|12429.37|12349.37|10
1722862240000|2024-08-05 12:50:40|12429.28|12349.28|12425.73|12345.73|12430.54|12350.54|12425.73|12345.73|10
1722862250000|2024-08-05 12:50:50|12425.63|12345.63|12413.19|12333.19|12426.41|12346.41|12413.19|12333.19|10
1722862260000|2024-08-05 12:51:00|12412.56|12332.56|12397.26|12317.26|12412.56|12332.56|12396.54|12316.54|10
1722862270000|2024-08-05 12:51:10|12396.89|12316.89|12395.57|12315.57|12396.89|12316.89|12392.07|12312.07|10
1722862280000|2024-08-05 12:51:20|12393.39|12313.39|12394|12314|12395|12315|12392.13|12312.13|10
1722862290000|2024-08-05 12:51:30|12395.35|12315.35|12384.92|12304.92|12395.35|12315.35|12384.92|12304.92|10
1722862300000|2024-08-05 12:51:40|12384.74|12304.74|12379.78|12299.78|12384.78|12304.78|12378.33|12298.33|10
1722862310000|2024-08-05 12:51:50|12381.89|12301.89|12396.26|12316.26|12398.64|12318.64|12381.89|12301.89|10
1722862320000|2024-08-05 12:52:00|12394.64|12314.64|12392.24|12312.24|12395.3|12315.3|12390.88|12310.88|10
1722862330000|2024-08-05 12:52:10|12392.97|12312.97|12380.26|12300.26|12392.97|12312.97|12379.88|12299.88|10
1722862340000|2024-08-05 12:52:20|12382.39|12302.39|12385.22|12305.22|12385.78|12305.78|12382.39|12302.39|10
1722862350000|2024-08-05 12:52:30|12385.03|12305.03|12378.94|12298.94|12385.15|12305.15|12378.57|12298.57|10
1722862360000|2024-08-05 12:52:40|12376.78|12296.78|12369.61|12289.61|12376.78|12296.78|12369.61|12289.61|10
1722862370000|2024-08-05 12:52:50|12368.91|12288.91|12358.76|12278.76|12368.91|12288.91|12357.95|12277.95|10
1722862380000|2024-08-05 12:53:00|12358.8|12278.8|12347.4|12267.4|12361.14|12281.14|12347.4|12267.4|10
1722862390000|2024-08-05 12:53:10|12346.02|12266.02|12332.83|12252.83|12346.06|12266.06|12332.83|12252.83|10
1722862400000|2024-08-05 12:53:20|12335.21|12255.21|12325.53|12245.53|12336.54|12256.54|12325.53|12245.53|10
1722862410000|2024-08-05 12:53:30|12321.92|12241.92|12323.72|12243.72|12323.76|12243.76|12319.14|12239.14|10
1722862420000|2024-08-05 12:53:40|12322.44|12242.44|12315.43|12235.43|12325.22|12245.22|12315.43|12235.43|10
1722862430000|2024-08-05 12:53:50|12314.95|12234.95|12294.56|12214.56|12314.95|12234.95|12290.43|12210.43|10
1722862440000|2024-08-05 12:54:00|12295.28|12215.28|12303.34|12223.34|12304.03|12224.03|12295.28|12215.28|10
1722862450000|2024-08-05 12:54:10|12304.67|12224.67|12311.38|12231.38|12314.12|12234.12|12304.67|12224.67|10
1722862460000|2024-08-05 12:54:20|12312.92|12232.92|12310.5|12230.5|12312.92|12232.92|12306.69|12226.69|10
1722862470000|2024-08-05 12:54:30|12311.24|12231.24|12297.1|12217.1|12311.24|12231.24|12297.1|12217.1|10
1722862480000|2024-08-05 12:54:40|12295.31|12215.31|12293.65|12213.65|12295.31|12215.31|12292.06|12212.06|10
1722862490000|2024-08-05 12:54:50|12295.82|12215.82|12289.03|12209.03|12297.2|12217.2|12289.03|12209.03|10
1722862500000|2024-08-05 12:55:00|12290.2|12210.2|12277.34|12197.34|12290.81|12210.81|12277.34|12197.34|10
1722862510000|2024-08-05 12:55:10|12274.78|12194.78|12253.99|12173.99|12274.78|12194.78|12253.99|12173.99|10
1722862520000|2024-08-05 12:55:20|12254.3|12174.3|12242.49|12162.49|12254.3|12174.3|12242.49|12162.49|10
1722862530000|2024-08-05 12:55:30|12238.94|12158.94|12227.17|12147.17|12238.94|12158.94|12222.29|12142.29|10
1722862540000|2024-08-05 12:55:40|12223.44|12143.44|12212.16|12132.16|12224.05|12144.05|12212.16|12132.16|10
1722862550000|2024-08-05 12:55:50|12211.88|12131.88|12191.27|12111.27|12211.88|12131.88|12191.27|12111.27|10
1722862560000|2024-08-05 12:56:00|12190.08|12110.08|12213.32|12133.32|12213.32|12133.32|12190.08|12110.08|10
1722862570000|2024-08-05 12:56:10|12218.68|12138.68|12219.74|12139.74|12225.35|12145.35|12218.68|12138.68|10
1722862580000|2024-08-05 12:56:20|12217.44|12137.44|12231.2|12151.2|12231.2|12151.2|12217.11|12137.11|10
1722862590000|2024-08-05 12:56:30|12232.72|12152.72|12227.98|12147.98|12232.72|12152.72|12222.82|12142.82|10
1722862600000|2024-08-05 12:56:40|12228.13|12148.13|12223.26|12143.26|12228.13|12148.13|12223.26|12143.26|10
1722862610000|2024-08-05 12:56:50|12225.27|12145.27|12223.95|12143.95|12227.57|12147.57|12222.74|12142.74|10
1722862620000|2024-08-05 12:57:00|12224.05|12144.05|12226.19|12146.19|12226.19|12146.19|12217.78|12137.78|10
1722862630000|2024-08-05 12:57:10|12226.38|12146.38|12250.63|12170.63|12250.63|12170.63|12225.56|12145.56|10
1722862640000|2024-08-05 12:57:20|12251.16|12171.16|12232.35|12152.35|12252.15|12172.15|12232.35|12152.35|10
1722862650000|2024-08-05 12:57:30|12230.93|12150.93|12236.62|12156.62|12236.62|12156.62|12228.59|12148.59|10
1722862660000|2024-08-05 12:57:40|12236.7|12156.7|12240.34|12160.34|12241.31|12161.31|12235.62|12155.62|10
1722862670000|2024-08-05 12:57:50|12243.38|12163.38|12241.67|12161.67|12245.56|12165.56|12241.67|12161.67|10
1722862680000|2024-08-05 12:58:00|12242.51|12162.51|12240.05|12160.05|12242.62|12162.62|12238.62|12158.62|10
1722862690000|2024-08-05 12:58:10|12240.4|12160.4|12231.96|12151.96|12240.4|12160.4|12231.96|12151.96|10
1722862700000|2024-08-05 12:58:20|12232.65|12152.65|12230.19|12150.19|12233.39|12153.39|12229.19|12149.19|10
1722862710000|2024-08-05 12:58:30|12231.25|12151.25|12238|12158|12238.2|12158.2|12231.25|12151.25|10
1722862720000|2024-08-05 12:58:40|12239.02|12159.02|12240.62|12160.62|12248.07|12168.07|12239.02|12159.02|10
1722862730000|2024-08-05 12:58:50|12239.02|12159.02|12232.89|12152.89|12239.02|12159.02|12231.46|12151.46|10
1722862740000|2024-08-05 12:59:00|12233.88|12153.88|12227.98|12147.98|12233.88|12153.88|12227.84|12147.84|10
1722862750000|2024-08-05 12:59:10|12226.76|12146.76|12242.72|12162.72|12242.72|12162.72|12226.21|12146.21|10
1722862760000|2024-08-05 12:59:20|12242.08|12162.08|12238.95|12158.95|12246.55|12166.55|12238.95|12158.95|10
1722862770000|2024-08-05 12:59:30|12237.34|12157.34|12236.24|12156.24|12238.26|12158.26|12235.41|12155.41|10
1722862780000|2024-08-05 12:59:40|12235.91|12155.91|12225.13|12145.13|12235.91|12155.91|12224.6|12144.6|10
1722862790000|2024-08-05 12:59:50|12224.98|12144.98|12226.82|12146.82|12226.82|12146.82|12222.84|12142.84|10
1722862800000|2024-08-05 13:00:00|12226.95|12146.95|12218.02|12138.02|12228.38|12148.38|12218.02|12138.02|10
1722862810000|2024-08-05 13:00:10|12217.57|12137.57|12200.88|12120.88|12217.57|12137.57|12200.88|12120.88|10
1722862820000|2024-08-05 13:00:20|12200.18|12120.18|12198.43|12118.43|12205.84|12125.84|12198.43|12118.43|10
1722862830000|2024-08-05 13:00:30|12199.4|12119.4|12198.93|12118.93|12200.98|12120.98|12198.14|12118.14|10
1722862840000|2024-08-05 13:00:40|12197.95|12117.95|12181.77|12101.77|12198.44|12118.44|12181.77|12101.77|10
1722862850000|2024-08-05 13:00:50|12179.99|12099.99|12179.82|12099.82|12179.99|12099.99|12174.87|12094.87|10
1722862860000|2024-08-05 13:01:00|12182.18|12102.18|12177.67|12097.67|12182.18|12102.18|12177.67|12097.67|10
1722862870000|2024-08-05 13:01:10|12175.87|12095.87|12176.13|12096.13|12176.13|12096.13|12170.43|12090.43|10
1722862880000|2024-08-05 13:01:20|12177.19|12097.19|12203.35|12123.35|12203.35|12123.35|12176.29|12096.29|10
1722862890000|2024-08-05 13:01:30|12208.82|12128.82|12237.68|12157.68|12237.68|12157.68|12208.82|12128.82|10
1722862900000|2024-08-05 13:01:40|12236.5|12156.5|12238.46|12158.46|12239.17|12159.17|12232.87|12152.87|10
1722862910000|2024-08-05 13:01:50|12239.62|12159.62|12236.3|12156.3|12240.4|12160.4|12235.93|12155.93|10
1722862920000|2024-08-05 13:02:00|12235.48|12155.48|12229.63|12149.63|12235.48|12155.48|12229.63|12149.63|10
1722862930000|2024-08-05 13:02:10|12226.79|12146.79|12232.94|12152.94|12232.94|12152.94|12222.65|12142.65|10
1722862940000|2024-08-05 13:02:20|12235.13|12155.13|12260.88|12180.88|12260.88|12180.88|12235.13|12155.13|10
1722862950000|2024-08-05 13:02:30|12262.28|12182.28|12268.99|12188.99|12268.99|12188.99|12262.28|12182.28|10
1722862960000|2024-08-05 13:02:40|12276.89|12196.89|12293.39|12213.39|12293.39|12213.39|12276.89|12196.89|10
1722862970000|2024-08-05 13:02:50|12293.5|12213.5|12290.49|12210.49|12293.5|12213.5|12290.47|12210.47|10
1722862980000|2024-08-05 13:03:00|12288.38|12208.38|12270.31|12190.31|12288.38|12208.38|12267.02|12187.02|10
1722862990000|2024-08-05 13:03:10|12271.74|12191.74|12272.86|12192.86|12277.17|12197.17|12270.59|12190.59|10
1722863000000|2024-08-05 13:03:20|12274.38|12194.38|12282.17|12202.17|12282.26|12202.26|12274.38|12194.38|10
1722863010000|2024-08-05 13:03:30|12282.04|12202.04|12278.52|12198.52|12282.04|12202.04|12275.52|12195.52|10
1722863020000|2024-08-05 13:03:40|12279.44|12199.44|12279.28|12199.28|12281.21|12201.21|12276.33|12196.33|10
1722863030000|2024-08-05 13:03:50|12279.87|12199.87|12284.82|12204.82|12284.82|12204.82|12276.97|12196.97|10
1722863040000|2024-08-05 13:04:00|12284.61|12204.61|12281.67|12201.67|12284.61|12204.61|12280.38|12200.38|10
1722863050000|2024-08-05 13:04:10|12281.38|12201.38|12283.34|12203.34|12283.68|12203.68|12279.69|12199.69|10
1722863060000|2024-08-05 13:04:20|12283.55|12203.55|12270.68|12190.68|12283.55|12203.55|12270.68|12190.68|10
1722863070000|2024-08-05 13:04:30|12270.99|12190.99|12261.22|12181.22|12270.99|12190.99|12260.45|12180.45|10
1722863080000|2024-08-05 13:04:40|12259.87|12179.87|12258.72|12178.72|12261.49|12181.49|12258.72|12178.72|10
1722863090000|2024-08-05 13:04:50|12260.83|12180.83|12266.56|12186.56|12266.56|12186.56|12259.41|12179.41|10
1722863100000|2024-08-05 13:05:00|12268.06|12188.06|12267.31|12187.31|12268.06|12188.06|12261.84|12181.84|10
1722863110000|2024-08-05 13:05:10|12273.86|12193.86|12290.11|12210.11|12290.11|12210.11|12273.86|12193.86|10
1722863120000|2024-08-05 13:05:20|12291.19|12211.19|12310.88|12230.88|12310.88|12230.88|12291.19|12211.19|10
1722863130000|2024-08-05 13:05:30|12313.88|12233.88|12329.95|12249.95|12329.95|12249.95|12313.88|12233.88|10
1722863140000|2024-08-05 13:05:40|12331.05|12251.05|12332.33|12252.33|12334.68|12254.68|12331.05|12251.05|10
1722863150000|2024-08-05 13:05:50|12331.81|12251.81|12341.86|12261.86|12341.86|12261.86|12330.43|12250.43|10
1722863160000|2024-08-05 13:06:00|12342.36|12262.36|12356.64|12276.64|12359.06|12279.06|12340.72|12260.72|10
1722863170000|2024-08-05 13:06:10|12359.62|12279.62|12362.49|12282.49|12362.92|12282.92|12358.21|12278.21|10
1722863180000|2024-08-05 13:06:20|12359.82|12279.82|12347.49|12267.49|12359.88|12279.88|12347.49|12267.49|10
1722863190000|2024-08-05 13:06:30|12345.89|12265.89|12354.47|12274.47|12356.71|12276.71|12345.89|12265.89|10
1722863200000|2024-08-05 13:06:40|12356.34|12276.34|12361.15|12281.15|12361.15|12281.15|12356.34|12276.34|10
1722863210000|2024-08-05 13:06:50|12361.64|12281.64|12367.21|12287.21|12367.21|12287.21|12361.05|12281.05|10
1722863220000|2024-08-05 13:07:00|12366.68|12286.68|12380.7|12300.7|12380.7|12300.7|12366.68|12286.68|10
1722863230000|2024-08-05 13:07:10|12382.57|12302.57|12386.52|12306.52|12387.23|12307.23|12380.73|12300.73|10
1722863240000|2024-08-05 13:07:20|12386.76|12306.76|12372.95|12292.95|12386.76|12306.76|12372.95|12292.95|10
1722863250000|2024-08-05 13:07:30|12372.68|12292.68|12383.65|12303.65|12387.65|12307.65|12372.68|12292.68|10
1722863260000|2024-08-05 13:07:40|12383.9|12303.9|12391.33|12311.33|12391.33|12311.33|12383.9|12303.9|10
1722863270000|2024-08-05 13:07:50|12390.83|12310.83|12398.81|12318.81|12398.81|12318.81|12389.51|12309.51|10
1722863280000|2024-08-05 13:08:00|12399.21|12319.21|12398.05|12318.05|12400.13|12320.13|12395.23|12315.23|10
1722863290000|2024-08-05 13:08:10|12399.82|12319.82|12378.19|12298.19|12399.82|12319.82|12378.19|12298.19|10
1722863300000|2024-08-05 13:08:20|12378.62|12298.62|12377.54|12297.54|12378.62|12298.62|12376.26|12296.26|10
1722863310000|2024-08-05 13:08:30|12377.36|12297.36|12376|12296|12379.32|12299.32|12376|12296|10
1722863320000|2024-08-05 13:08:40|12375.83|12295.83|12375.5|12295.5|12375.83|12295.83|12373.29|12293.29|10
1722863330000|2024-08-05 13:08:50|12375.65|12295.65|12379.03|12299.03|12381.16|12301.16|12375.65|12295.65|10
1722863340000|2024-08-05 13:09:00|12379.18|12299.18|12376.12|12296.12|12379.61|12299.61|12376.12|12296.12|10
1722863350000|2024-08-05 13:09:10|12376.16|12296.16|12371.49|12291.49|12376.16|12296.16|12368.8|12288.8|10
1722863360000|2024-08-05 13:09:20|12368.83|12288.83|12363.28|12283.28|12368.83|12288.83|12362.22|12282.22|10
1722863370000|2024-08-05 13:09:30|12354.9|12274.9|12344.76|12264.76|12355.64|12275.64|12344.3|12264.3|10
1722863380000|2024-08-05 13:09:40|12344.41|12264.41|12341.97|12261.97|12344.41|12264.41|12339.99|12259.99|10
1722863390000|2024-08-05 13:09:50|12340.69|12260.69|12342.84|12262.84|12342.93|12262.93|12339.93|12259.93|9
1722863400000|2024-08-05 13:10:00|12341.95|12261.95|12348.87|12268.87|12348.87|12268.87|12341.19|12261.19|10
1722863410000|2024-08-05 13:10:10|12350.45|12270.45|12354.7|12274.7|12354.7|12274.7|12350.45|12270.45|10
1722863420000|2024-08-05 13:10:20|12358.46|12278.46|12368.75|12288.75|12368.75|12288.75|12358.46|12278.46|10
1722863430000|2024-08-05 13:10:30|12368.28|12288.28|12379.09|12299.09|12379.09|12299.09|12368.28|12288.28|10
1722863440000|2024-08-05 13:10:40|12380.64|12300.64|12383.54|12303.54|12386.25|12306.25|12380.64|12300.64|10
1722863450000|2024-08-05 13:10:50|12381.69|12301.69|12382.9|12302.9|12382.9|12302.9|12379.49|12299.49|10
1722863460000|2024-08-05 13:11:00|12382.78|12302.78|12373.65|12293.65|12382.78|12302.78|12373.65|12293.65|10
1722863470000|2024-08-05 13:11:10|12370.85|12290.85|12368.96|12288.96|12370.85|12290.85|12363.49|12283.49|10
1722863480000|2024-08-05 13:11:20|12369.77|12289.77|12379.17|12299.17|12379.17|12299.17|12369.77|12289.77|10
1722863490000|2024-08-05 13:11:30|12380.42|12300.42|12388.84|12308.84|12390.45|12310.45|12380.42|12300.42|10
1722863500000|2024-08-05 13:11:40|12388.89|12308.89|12376.49|12296.49|12388.89|12308.89|12376.49|12296.49|10
1722863510000|2024-08-05 13:11:50|12377.08|12297.08|12375.66|12295.66|12380.59|12300.59|12375.66|12295.66|10
1722863520000|2024-08-05 13:12:00|12374.79|12294.79|12369.04|12289.04|12379.14|12299.14|12369.04|12289.04|10
1722863530000|2024-08-05 13:12:10|12367.81|12287.81|12372.72|12292.72|12372.72|12292.72|12367.81|12287.81|10
1722863540000|2024-08-05 13:12:20|12372.22|12292.22|12368.66|12288.66|12372.22|12292.22|12367.62|12287.62|10
1722863550000|2024-08-05 13:12:30|12368.43|12288.43|12362.63|12282.63|12369.73|12289.73|12361.1|12281.1|10
1722863560000|2024-08-05 13:12:40|12360.98|12280.98|12357.26|12277.26|12360.98|12280.98|12355.71|12275.71|10
1722863570000|2024-08-05 13:12:50|12356.75|12276.75|12353.5|12273.5|12357.91|12277.91|12353.5|12273.5|10
1722863580000|2024-08-05 13:13:00|12352.69|12272.69|12347.02|12267.02|12353.22|12273.22|12346.41|12266.41|10
1722863590000|2024-08-05 13:13:10|12346.97|12266.97|12345.69|12265.69|12348.83|12268.83|12345.28|12265.28|9
1722863600000|2024-08-05 13:13:20|12343.39|12263.39|12337.41|12257.41|12343.39|12263.39|12337.41|12257.41|10
1722863610000|2024-08-05 13:13:30|12336.6|12256.6|12341.63|12261.63|12341.63|12261.63|12333.82|12253.82|9
1722863620000|2024-08-05 13:13:40|12341.76|12261.76|12344.89|12264.89|12345.6|12265.6|12341.75|12261.75|10
1722863630000|2024-08-05 13:13:50|12345.91|12265.91|12346.73|12266.73|12346.78|12266.78|12344.07|12264.07|10
1722863640000|2024-08-05 13:14:00|12346.03|12266.03|12343.03|12263.03|12346.03|12266.03|12341.19|12261.19|10
1722863650000|2024-08-05 13:14:10|12342.2|12262.2|12337.93|12257.93|12342.25|12262.25|12335.91|12255.91|10
1722863660000|2024-08-05 13:14:20|12338.1|12258.1|12329.74|12249.74|12338.2|12258.2|12329.74|12249.74|10
1722863670000|2024-08-05 13:14:30|12326.85|12246.85|12322.2|12242.2|12326.85|12246.85|12322.2|12242.2|10
1722863680000|2024-08-05 13:14:40|12321.07|12241.07|12295.71|12215.71|12321.07|12241.07|12295.71|12215.71|10
1722863690000|2024-08-05 13:14:50|12294.3|12214.3|12279.5|12199.5|12294.3|12214.3|12278.69|12198.69|10
1722863700000|2024-08-05 13:15:00|12279.98|12199.98|12274.14|12194.14|12280.83|12200.83|12274.14|12194.14|10
1722863710000|2024-08-05 13:15:10|12276.19|12196.19|12266.81|12186.81|12276.84|12196.84|12266.81|12186.81|10
1722863720000|2024-08-05 13:15:20|12266.9|12186.9|12257.59|12177.59|12268.12|12188.12|12256.8|12176.8|10
1722863730000|2024-08-05 13:15:30|12258.05|12178.05|12261.21|12181.21|12261.21|12181.21|12257.3|12177.3|10
1722863740000|2024-08-05 13:15:40|12262.44|12182.44|12267.63|12187.63|12270.3|12190.3|12262.44|12182.44|10
1722863750000|2024-08-05 13:15:50|12268.73|12188.73|12274.5|12194.5|12275.47|12195.47|12268.73|12188.73|10
1722863760000|2024-08-05 13:16:00|12274.33|12194.33|12263.53|12183.53|12277.89|12197.89|12263.53|12183.53|10
1722863770000|2024-08-05 13:16:10|12261.12|12181.12|12234.87|12154.87|12261.12|12181.12|12234.87|12154.87|10
1722863780000|2024-08-05 13:16:20|12232.93|12152.93|12223.18|12143.18|12232.93|12152.93|12222.9|12142.9|10
1722863790000|2024-08-05 13:16:30|12223.67|12143.67|12219.42|12139.42|12224.95|12144.95|12218.79|12138.79|10
1722863800000|2024-08-05 13:16:40|12219.25|12139.25|12214.2|12134.2|12219.6|12139.6|12211.65|12131.65|10
1722863810000|2024-08-05 13:16:50|12214.79|12134.79|12196.8|12116.8|12214.79|12134.79|12196.8|12116.8|10
1722863820000|2024-08-05 13:17:00|12197.76|12117.76|12198.73|12118.73|12204.09|12124.09|12197.76|12117.76|10
1722863830000|2024-08-05 13:17:10|12196.76|12116.76|12190.91|12110.91|12196.76|12116.76|12190.91|12110.91|10
1722863840000|2024-08-05 13:17:20|12190.78|12110.78|12183.51|12103.51|12191.03|12111.03|12183.34|12103.34|10
1722863850000|2024-08-05 13:17:30|12186.04|12106.04|12176.94|12096.94|12186.04|12106.04|12176.94|12096.94|10
1722863860000|2024-08-05 13:17:40|12174.35|12094.35|12182.39|12102.39|12182.39|12102.39|12173.62|12093.62|10
1722863870000|2024-08-05 13:17:50|12182.98|12102.98|12192.29|12112.29|12192.29|12112.29|12182.41|12102.41|10
1722863880000|2024-08-05 13:18:00|12192.93|12112.93|12203.43|12123.43|12203.43|12123.43|12192.93|12112.93|10
1722863890000|2024-08-05 13:18:10|12204.09|12124.09|12213.58|12133.58|12213.58|12133.58|12200.29|12120.29|10
1722863900000|2024-08-05 13:18:20|12217.09|12137.09|12228.52|12148.52|12228.52|12148.52|12217.09|12137.09|10
1722863910000|2024-08-05 13:18:30|12229.3|12149.3|12226.83|12146.83|12229.3|12149.3|12226.71|12146.71|10
1722863920000|2024-08-05 13:18:40|12228.19|12148.19|12244.38|12164.38|12244.38|12164.38|12228.19|12148.19|10
1722863930000|2024-08-05 13:18:50|12244.99|12164.99|12244|12164|12249.52|12169.52|12244|12164|10
1722863940000|2024-08-05 13:19:00|12240.68|12160.68|12238.96|12158.96|12243.15|12163.15|12236.86|12156.86|10
1722863950000|2024-08-05 13:19:10|12238.62|12158.62|12242.75|12162.75|12242.75|12162.75|12238.62|12158.62|10
1722863960000|2024-08-05 13:19:20|12243.84|12163.84|12243.72|12163.72|12245.16|12165.16|12242.34|12162.34|10
1722863970000|2024-08-05 13:19:30|12245.69|12165.69|12248.92|12168.92|12250.06|12170.06|12243.66|12163.66|10
1722863980000|2024-08-05 13:19:40|12248.96|12168.96|12249.94|12169.94|12249.94|12169.94|12248.17|12168.17|10
1722863990000|2024-08-05 13:19:50|12250.94|12170.94|12256.17|12176.17|12256.17|12176.17|12250.94|12170.94|10
1722864000000|2024-08-05 13:20:00|12256.69|12176.69|12273.84|12193.84|12273.84|12193.84|12256.69|12176.69|10
1722864010000|2024-08-05 13:20:10|12275.47|12195.47|12266.01|12186.01|12275.77|12195.77|12266.01|12186.01|10
1722864020000|2024-08-05 13:20:20|12259.7|12179.7|12244.47|12164.47|12259.7|12179.7|12244.47|12164.47|10
1722864030000|2024-08-05 13:20:30|12239.24|12159.24|12229.86|12149.86|12239.24|12159.24|12228.02|12148.02|10
1722864040000|2024-08-05 13:20:40|12230.6|12150.6|12238.03|12158.03|12238.03|12158.03|12230.6|12150.6|10
1722864050000|2024-08-05 13:20:50|12238.8|12158.8|12238.16|12158.16|12240.66|12160.66|12238.16|12158.16|10
1722864060000|2024-08-05 13:21:00|12236.92|12156.92|12234.94|12154.94|12237.58|12157.58|12234.72|12154.72|10
1722864070000|2024-08-05 13:21:10|12235.81|12155.81|12249.32|12169.32|12249.32|12169.32|12235.81|12155.81|10
1722864080000|2024-08-05 13:21:20|12251.98|12171.98|12258.54|12178.54|12258.54|12178.54|12251.98|12171.98|10
1722864090000|2024-08-05 13:21:30|12258.63|12178.63|12250.21|12170.21|12258.63|12178.63|12249.53|12169.53|10
1722864100000|2024-08-05 13:21:40|12249.68|12169.68|12257.9|12177.9|12257.9|12177.9|12249.68|12169.68|10
1722864110000|2024-08-05 13:21:50|12257.45|12177.45|12250.13|12170.13|12257.45|12177.45|12250.13|12170.13|10
1722864120000|2024-08-05 13:22:00|12251.43|12171.43|12253.07|12173.07|12253.64|12173.64|12251.43|12171.43|10
1722864130000|2024-08-05 13:22:10|12250.77|12170.77|12245.32|12165.32|12250.77|12170.77|12245.32|12165.32|10
1722864140000|2024-08-05 13:22:20|12244.74|12164.74|12245.24|12165.24|12245.5|12165.5|12243.41|12163.41|10
1722864150000|2024-08-05 13:22:30|12246.58|12166.58|12246.26|12166.26|12248.13|12168.13|12245.13|12165.13|10
1722864160000|2024-08-05 13:22:40|12246.1|12166.1|12245.5|12165.5|12246.1|12166.1|12244.09|12164.09|10
1722864170000|2024-08-05 13:22:50|12246.76|12166.76|12248.41|12168.41|12251.58|12171.58|12246.76|12166.76|10
1722864180000|2024-08-05 13:23:00|12247.16|12167.16|12244.21|12164.21|12247.16|12167.16|12242.74|12162.74|10
1722864190000|2024-08-05 13:23:10|12245.9|12165.9|12246.49|12166.49|12247.34|12167.34|12244.74|12164.74|10
1722864200000|2024-08-05 13:23:20|12247.67|12167.67|12259.97|12179.97|12259.97|12179.97|12247.67|12167.67|10
1722864210000|2024-08-05 13:23:30|12252.47|12172.47|12222.02|12142.02|12252.47|12172.47|12222.02|12142.02|10
1722864220000|2024-08-05 13:23:40|12221.13|12141.13|12193.1|12113.1|12221.13|12141.13|12193.1|12113.1|10
1722864230000|2024-08-05 13:23:50|12194.45|12114.45|12194.88|12114.88|12194.88|12114.88|12190.61|12110.61|9
1722864240000|2024-08-05 13:24:00|12197.88|12117.88|12209.34|12129.34|12209.34|12129.34|12197.1|12117.1|10
1722864250000|2024-08-05 13:24:10|12207.01|12127.01|12212.06|12132.06|12213.75|12133.75|12207.01|12127.01|10
1722864260000|2024-08-05 13:24:20|12209.92|12129.92|12208.62|12128.62|12209.92|12129.92|12205.17|12125.17|10
1722864270000|2024-08-05 13:24:30|12209.36|12129.36|12235.21|12155.21|12235.21|12155.21|12209.36|12129.36|10
1722864280000|2024-08-05 13:24:40|12236.51|12156.51|12233.78|12153.78|12241.04|12161.04|12233.78|12153.78|10
1722864290000|2024-08-05 13:24:50|12234.24|12154.24|12233.03|12153.03|12234.81|12154.81|12231.55|12151.55|10
1722864300000|2024-08-05 13:25:00|12233.85|12153.85|12228.6|12148.6|12233.85|12153.85|12228.6|12148.6|10
1722864310000|2024-08-05 13:25:10|12228.31|12148.31|12229.78|12149.78|12232.51|12152.51|12228.18|12148.18|10
1722864320000|2024-08-05 13:25:20|12231.33|12151.33|12237.12|12157.12|12237.12|12157.12|12231.33|12151.33|10
1722864330000|2024-08-05 13:25:30|12237.26|12157.26|12248.96|12168.96|12249.47|12169.47|12237.26|12157.26|10
1722864340000|2024-08-05 13:25:40|12250.76|12170.76|12248.45|12168.45|12250.76|12170.76|12248.45|12168.45|10
1722864350000|2024-08-05 13:25:50|12249.08|12169.08|12242.83|12162.83|12249.72|12169.72|12242.83|12162.83|10
1722864360000|2024-08-05 13:26:00|12242.7|12162.7|12229.75|12149.75|12242.87|12162.87|12229.75|12149.75|10
1722864370000|2024-08-05 13:26:10|12225.12|12145.12|12213.69|12133.69|12225.12|12145.12|12213.69|12133.69|10
1722864380000|2024-08-05 13:26:20|12213.43|12133.43|12203.97|12123.97|12213.43|12133.43|12203.97|12123.97|10
1722864390000|2024-08-05 13:26:30|12201.86|12121.86|12188.47|12108.47|12201.86|12121.86|12188.47|12108.47|10
1722864400000|2024-08-05 13:26:40|12184.3|12104.3|12171.96|12091.96|12184.3|12104.3|12171.96|12091.96|10
1722864410000|2024-08-05 13:26:50|12167.66|12087.66|12140.28|12060.28|12167.66|12087.66|12140.28|12060.28|10
1722864420000|2024-08-05 13:27:00|12137.71|12057.71|12147.31|12067.31|12147.31|12067.31|12137.71|12057.71|10
1722864430000|2024-08-05 13:27:10|12147.17|12067.17|12168.7|12088.7|12168.7|12088.7|12147.17|12067.17|10
1722864440000|2024-08-05 13:27:20|12170.53|12090.53|12171.49|12091.49|12172.99|12092.99|12169.88|12089.88|10
1722864450000|2024-08-05 13:27:30|12172.5|12092.5|12167.93|12087.93|12172.5|12092.5|12167.93|12087.93|10
1722864460000|2024-08-05 13:27:40|12168.96|12088.96|12163.86|12083.86|12168.96|12088.96|12163.86|12083.86|10
1722864470000|2024-08-05 13:27:50|12163.91|12083.91|12163.57|12083.57|12165.16|12085.16|12162.87|12082.87|10
1722864480000|2024-08-05 13:28:00|12164.38|12084.38|12167.62|12087.62|12167.62|12087.62|12163.66|12083.66|10
1722864490000|2024-08-05 13:28:10|12166.62|12086.62|12161.16|12081.16|12166.62|12086.62|12161.16|12081.16|10
1722864500000|2024-08-05 13:28:20|12158.91|12078.91|12138.95|12058.95|12158.91|12078.91|12138.95|12058.95|10
1722864510000|2024-08-05 13:28:30|12135.29|12055.29|12130.58|12050.58|12136.01|12056.01|12130.58|12050.58|10
1722864520000|2024-08-05 13:28:40|12133.98|12053.98|12141.67|12061.67|12141.67|12061.67|12132.5|12052.5|10
1722864530000|2024-08-05 13:28:50|12141.63|12061.63|12142.84|12062.84|12142.84|12062.84|12139.74|12059.74|10
1722864540000|2024-08-05 13:29:00|12142.82|12062.82|12133.17|12053.17|12142.82|12062.82|12133.17|12053.17|10
1722864550000|2024-08-05 13:29:10|12132.44|12052.44|12132.66|12052.66|12135.3|12055.3|12130.43|12050.43|10
1722864560000|2024-08-05 13:29:20|12132.08|12052.08|12127.06|12047.06|12133.38|12053.38|12127.06|12047.06|10
1722864570000|2024-08-05 13:29:30|12126.72|12046.72|12106.81|12026.81|12126.72|12046.72|12106.47|12026.47|10
1722864580000|2024-08-05 13:29:40|12102.95|12022.95|12108.15|12028.15|12108.15|12028.15|12102.95|12022.95|10
1722864590000|2024-08-05 13:29:50|12109.31|12029.31|12108.59|12028.59|12109.31|12029.31|12107.19|12027.19|10
1722864600000|2024-08-05 13:30:00|12108.9|12028.9|12106.21|12026.21|12109.02|12029.02|12104.7|12024.7|10
1722864610000|2024-08-05 13:30:10|12102.84|12022.84|12133.8|12053.8|12133.8|12053.8|12102.67|12022.67|10
1722864620000|2024-08-05 13:30:20|12135.44|12055.44|12147|12067|12147|12067|12135.44|12055.44|10
1722864630000|2024-08-05 13:30:30|12149.95|12069.95|12192.75|12112.75|12192.75|12112.75|12149.95|12069.95|10
1722864640000|2024-08-05 13:30:40|12201.65|12121.65|12253.2|12173.2|12253.2|12173.2|12201.65|12121.65|10
1722864650000|2024-08-05 13:30:50|12258.09|12178.09|12282.28|12202.28|12282.28|12202.28|12258.09|12178.09|10
1722864660000|2024-08-05 13:31:00|12287.93|12207.93|12319.27|12239.27|12319.27|12239.27|12287.93|12207.93|10
1722864670000|2024-08-05 13:31:10|12327|12247|12329.35|12249.35|12334.83|12254.83|12327|12247|10
1722864680000|2024-08-05 13:31:20|12328.53|12248.53|12302.7|12222.7|12328.53|12248.53|12302.51|12222.51|10
1722864690000|2024-08-05 13:31:30|12299.28|12219.28|12297.42|12217.42|12299.28|12219.28|12292.88|12212.88|10
1722864700000|2024-08-05 13:31:40|12300.32|12220.32|12300.41|12220.41|12301.06|12221.06|12297.44|12217.44|10
1722864710000|2024-08-05 13:31:50|12306.04|12226.04|12321.99|12241.99|12322.97|12242.97|12306.04|12226.04|10
1722864720000|2024-08-05 13:32:00|12324.08|12244.08|12346.41|12266.41|12346.45|12266.45|12323.62|12243.62|10
1722864730000|2024-08-05 13:32:10|12345.4|12265.4|12355.66|12275.66|12356.29|12276.29|12345.4|12265.4|10
1722864740000|2024-08-05 13:32:20|12352.81|12272.81|12364.54|12284.54|12364.54|12284.54|12352.77|12272.77|10
1722864750000|2024-08-05 13:32:30|12362.31|12282.31|12372.13|12292.13|12372.13|12292.13|12362.19|12282.19|10
1722864760000|2024-08-05 13:32:40|12375.13|12295.13|12376.5|12296.5|12380.26|12300.26|12375.13|12295.13|9
1722864770000|2024-08-05 13:32:50|12377.07|12297.07|12382.99|12302.99|12382.99|12302.99|12375.4|12295.4|10
1722864780000|2024-08-05 13:33:00|12385.89|12305.89|12388.17|12308.17|12394.42|12314.42|12385.89|12305.89|10
1722864790000|2024-08-05 13:33:10|12389.62|12309.62|12423.55|12343.55|12423.55|12343.55|12389.62|12309.62|10
1722864800000|2024-08-05 13:33:20|12430.7|12350.7|12455.46|12375.46|12457.28|12377.28|12430.7|12350.7|10
1722864810000|2024-08-05 13:33:30|12457.06|12377.06|12474.51|12394.51|12474.51|12394.51|12454.78|12374.78|10
1722864820000|2024-08-05 13:33:40|12476.92|12396.92|12511.19|12431.19|12511.19|12431.19|12476.92|12396.92|10
1722864830000|2024-08-05 13:33:50|12521.47|12441.47|12555.81|12475.81|12555.81|12475.81|12521.47|12441.47|10
1722864840000|2024-08-05 13:34:00|12557.9|12477.9|12581.97|12501.97|12581.97|12501.97|12557.9|12477.9|10
1722864850000|2024-08-05 13:34:10|12587.05|12507.05|12611.65|12531.65|12611.83|12531.83|12587.05|12507.05|10
1722864860000|2024-08-05 13:34:20|12611.06|12531.06|12614.28|12534.28|12616.1|12536.1|12611.06|12531.06|10
1722864870000|2024-08-05 13:34:30|12616.66|12536.66|12608.04|12528.04|12616.66|12536.66|12606.29|12526.29|10
1722864880000|2024-08-05 13:34:40|12607.63|12527.63|12590.99|12510.99|12610.32|12530.32|12590.99|12510.99|10
1722864890000|2024-08-05 13:34:50|12580.83|12500.83|12580.18|12500.18|12582.54|12502.54|12572.67|12492.67|10
1722864900000|2024-08-05 13:35:00|12579.88|12499.88|12573.01|12493.01|12581.23|12501.23|12573.01|12493.01|10
1722864910000|2024-08-05 13:35:10|12571.83|12491.83|12559.21|12479.21|12571.83|12491.83|12559.21|12479.21|10
1722864920000|2024-08-05 13:35:20|12560.09|12480.09|12572.31|12492.31|12572.31|12492.31|12555.25|12475.25|10
1722864930000|2024-08-05 13:35:30|12571.72|12491.72|12578.77|12498.77|12581.12|12501.12|12571.72|12491.72|10
1722864940000|2024-08-05 13:35:40|12581.33|12501.33|12574.72|12494.72|12581.91|12501.91|12574.72|12494.72|10
1722864950000|2024-08-05 13:35:50|12575.44|12495.44|12572.05|12492.05|12577.16|12497.16|12571.3|12491.3|10
1722864960000|2024-08-05 13:36:00|12571.07|12491.07|12562.13|12482.13|12571.07|12491.07|12560.7|12480.7|9
1722864970000|2024-08-05 13:36:10|12560.63|12480.63|12555.76|12475.76|12560.63|12480.63|12551.56|12471.56|10
1722864980000|2024-08-05 13:36:20|12556.36|12476.36|12575.7|12495.7|12575.7|12495.7|12556.36|12476.36|10
1722864990000|2024-08-05 13:36:30|12582.75|12502.75|12597.48|12517.48|12598.12|12518.12|12582.75|12502.75|10
1722865000000|2024-08-05 13:36:40|12603.51|12523.51|12623.92|12543.92|12623.92|12543.92|12603.51|12523.51|10
1722865010000|2024-08-05 13:36:50|12623.48|12543.48|12637.63|12557.63|12637.63|12557.63|12623.48|12543.48|10
1722865020000|2024-08-05 13:37:00|12637.41|12557.41|12638.12|12558.12|12638.12|12558.12|12632.7|12552.7|10
1722865030000|2024-08-05 13:37:10|12638.8|12558.8|12649.35|12569.35|12649.35|12569.35|12638.8|12558.8|10
1722865040000|2024-08-05 13:37:20|12650.37|12570.37|12676.34|12596.34|12676.34|12596.34|12650.37|12570.37|10
1722865050000|2024-08-05 13:37:30|12677.65|12597.65|12687.91|12607.91|12687.91|12607.91|12677.65|12597.65|10
1722865060000|2024-08-05 13:37:40|12691.08|12611.08|12715.42|12635.42|12715.42|12635.42|12691.08|12611.08|10
1722865070000|2024-08-05 13:37:50|12719.85|12639.85|12737.04|12657.04|12737.04|12657.04|12719.85|12639.85|10
1722865080000|2024-08-05 13:38:00|12741.39|12661.39|12739.68|12659.68|12741.39|12661.39|12731.47|12651.47|10
1722865090000|2024-08-05 13:38:10|12740.02|12660.02|12773.44|12693.44|12773.44|12693.44|12740.02|12660.02|10
1722865100000|2024-08-05 13:38:20|12771.22|12691.22|12749.4|12669.4|12771.22|12691.22|12749.4|12669.4|10
1722865110000|2024-08-05 13:38:30|12748.27|12668.27|12716.25|12636.25|12748.27|12668.27|12715.66|12635.66|10
1722865120000|2024-08-05 13:38:40|12719.33|12639.33|12724.31|12644.31|12724.31|12644.31|12715.01|12635.01|10
1722865130000|2024-08-05 13:38:50|12724.55|12644.55|12712.78|12632.78|12724.55|12644.55|12712.24|12632.24|10
1722865140000|2024-08-05 13:39:00|12714.16|12634.16|12720.77|12640.77|12722.09|12642.09|12711.05|12631.05|10
1722865150000|2024-08-05 13:39:10|12719.26|12639.26|12739.68|12659.68|12743.42|12663.42|12718.15|12638.15|10
1722865160000|2024-08-05 13:39:20|12737.71|12657.71|12712.44|12632.44|12737.71|12657.71|12712.44|12632.44|10
1722865170000|2024-08-05 13:39:30|12715.13|12635.13|12696.61|12616.61|12715.13|12635.13|12696.06|12616.06|10
1722865180000|2024-08-05 13:39:40|12696.13|12616.13|12724.66|12644.66|12724.66|12644.66|12696.13|12616.13|10
1722865190000|2024-08-05 13:39:50|12725.47|12645.47|12733.57|12653.57|12733.57|12653.57|12725.47|12645.47|10
1722865200000|2024-08-05 13:40:00|12730.34|12650.34|12709.77|12629.77|12731.87|12651.87|12709.77|12629.77|10
1722865210000|2024-08-05 13:40:10|12709.51|12629.51|12711.41|12631.41|12711.86|12631.86|12704.47|12624.47|10
1722865220000|2024-08-05 13:40:20|12710.1|12630.1|12696.99|12616.99|12710.1|12630.1|12696.99|12616.99|10
1722865230000|2024-08-05 13:40:30|12695.64|12615.64|12690.51|12610.51|12697.09|12617.09|12690.51|12610.51|10
1722865240000|2024-08-05 13:40:40|12687.02|12607.02|12662.79|12582.79|12687.41|12607.41|12662.79|12582.79|10
1722865250000|2024-08-05 13:40:50|12662.52|12582.52|12659.24|12579.24|12662.52|12582.52|12652.59|12572.59|10
1722865260000|2024-08-05 13:41:00|12661.22|12581.22|12669.18|12589.18|12669.18|12589.18|12661.06|12581.06|10
1722865270000|2024-08-05 13:41:10|12672.53|12592.53|12690.91|12610.91|12690.91|12610.91|12672.53|12592.53|10
1722865280000|2024-08-05 13:41:20|12690.26|12610.26|12686.3|12606.3|12690.26|12610.26|12686.3|12606.3|10
1722865290000|2024-08-05 13:41:30|12687.35|12607.35|12684.55|12604.55|12691.77|12611.77|12684.55|12604.55|10
1722865300000|2024-08-05 13:41:40|12684.2|12604.2|12674.32|12594.32|12684.42|12604.42|12672.81|12592.81|10
1722865310000|2024-08-05 13:41:50|12675.63|12595.63|12676.42|12596.42|12680.93|12600.93|12675.63|12595.63|10
1722865320000|2024-08-05 13:42:00|12677.78|12597.78|12647.21|12567.21|12677.78|12597.78|12647.21|12567.21|10
1722865330000|2024-08-05 13:42:10|12644.28|12564.28|12628.78|12548.78|12644.28|12564.28|12628.78|12548.78|10
1722865340000|2024-08-05 13:42:20|12630.89|12550.89|12644.32|12564.32|12644.32|12564.32|12630.69|12550.69|10
1722865350000|2024-08-05 13:42:30|12643.95|12563.95|12625.97|12545.97|12643.95|12563.95|12625.97|12545.97|10
1722865360000|2024-08-05 13:42:40|12620.97|12540.97|12604.37|12524.37|12621.94|12541.94|12604.37|12524.37|10
1722865370000|2024-08-05 13:42:50|12610.82|12530.82|12580.67|12500.67|12610.82|12530.82|12580.67|12500.67|10
1722865380000|2024-08-05 13:43:00|12577.33|12497.33|12589.63|12509.63|12589.63|12509.63|12571.14|12491.14|10
1722865390000|2024-08-05 13:43:10|12590.62|12510.62|12604.08|12524.08|12604.08|12524.08|12589.24|12509.24|10
1722865400000|2024-08-05 13:43:20|12602|12522|12614.84|12534.84|12614.84|12534.84|12601.76|12521.76|10
1722865410000|2024-08-05 13:43:30|12617.39|12537.39|12626.82|12546.82|12627.79|12547.79|12617.39|12537.39|10
1722865420000|2024-08-05 13:43:40|12629.5|12549.5|12632.03|12552.03|12632.81|12552.81|12626.48|12546.48|10
1722865430000|2024-08-05 13:43:50|12626.42|12546.42|12618.64|12538.64|12626.52|12546.52|12617.99|12537.99|10
1722865440000|2024-08-05 13:44:00|12619.55|12539.55|12628.1|12548.1|12630.95|12550.95|12619.55|12539.55|10
1722865450000|2024-08-05 13:44:10|12627.5|12547.5|12629.87|12549.87|12629.87|12549.87|12623.92|12543.92|10
1722865460000|2024-08-05 13:44:20|12627.61|12547.61|12653.15|12573.15|12653.15|12573.15|12627.61|12547.61|10
1722865470000|2024-08-05 13:44:30|12653.81|12573.81|12656.01|12576.01|12657.01|12577.01|12651.05|12571.05|10
1722865480000|2024-08-05 13:44:40|12655.3|12575.3|12661.6|12581.6|12662.76|12582.76|12654.12|12574.12|10
1722865490000|2024-08-05 13:44:50|12661.24|12581.24|12669.1|12589.1|12669.1|12589.1|12661.12|12581.12|10
1722865500000|2024-08-05 13:45:00|12669.75|12589.75|12693.11|12613.11|12693.11|12613.11|12669.75|12589.75|10
1722865510000|2024-08-05 13:45:10|12694.21|12614.21|12695.95|12615.95|12700.56|12620.56|12692.9|12612.9|10
1722865520000|2024-08-05 13:45:20|12694.36|12614.36|12700.44|12620.44|12701.44|12621.44|12694.11|12614.11|10
1722865530000|2024-08-05 13:45:30|12700.14|12620.14|12716.32|12636.32|12716.32|12636.32|12700.14|12620.14|10
1722865540000|2024-08-05 13:45:40|12717.1|12637.1|12743.49|12663.49|12743.49|12663.49|12717.1|12637.1|10
1722865550000|2024-08-05 13:45:50|12744.95|12664.95|12753.15|12673.15|12755.96|12675.96|12744.95|12664.95|10
1722865560000|2024-08-05 13:46:00|12754.43|12674.43|12749.66|12669.66|12758.49|12678.49|12748.04|12668.04|10
1722865570000|2024-08-05 13:46:10|12751.47|12671.47|12762.3|12682.3|12765.99|12685.99|12751.34|12671.34|10
1722865580000|2024-08-05 13:46:20|12762.78|12682.78|12772.16|12692.16|12772.16|12692.16|12762.23|12682.23|10
1722865590000|2024-08-05 13:46:30|12771.93|12691.93|12801.12|12721.12|12801.12|12721.12|12771.93|12691.93|10
1722865600000|2024-08-05 13:46:40|12803.96|12723.96|12825.9|12745.9|12825.9|12745.9|12803.96|12723.96|10
1722865610000|2024-08-05 13:46:50|12827.26|12747.26|12835.63|12755.63|12835.63|12755.63|12827.26|12747.26|10
1722865620000|2024-08-05 13:47:00|12834.72|12754.72|12829|12749|12838.71|12758.71|12828.85|12748.85|10
1722865630000|2024-08-05 13:47:10|12828.54|12748.54|12821.51|12741.51|12828.82|12748.82|12821.51|12741.51|10
1722865640000|2024-08-05 13:47:20|12820.4|12740.4|12817.08|12737.08|12822.21|12742.21|12814.83|12734.83|10
1722865650000|2024-08-05 13:47:30|12818.95|12738.95|12825.9|12745.9|12825.9|12745.9|12817.15|12737.15|10
1722865660000|2024-08-05 13:47:40|12825.57|12745.57|12825.2|12745.2|12828.23|12748.23|12825.2|12745.2|10
1722865670000|2024-08-05 13:47:50|12821.94|12741.94|12837.21|12757.21|12837.21|12757.21|12821.94|12741.94|10
1722865680000|2024-08-05 13:48:00|12839.45|12759.45|12838.15|12758.15|12844.57|12764.57|12838.15|12758.15|10
1722865690000|2024-08-05 13:48:10|12839.3|12759.3|12847|12767|12850.05|12770.05|12839.3|12759.3|10
1722865700000|2024-08-05 13:48:20|12846.95|12766.95|12851.71|12771.71|12851.71|12771.71|12846.37|12766.37|10
1722865710000|2024-08-05 13:48:30|12853.59|12773.59|12862.08|12782.08|12862.12|12782.12|12853.59|12773.59|10
1722865720000|2024-08-05 13:48:40|12860.18|12780.18|12870.05|12790.05|12870.05|12790.05|12859.3|12779.3|10
1722865730000|2024-08-05 13:48:50|12873.74|12793.74|12902.52|12822.52|12902.52|12822.52|12873.74|12793.74|10
1722865740000|2024-08-05 13:49:00|12904.62|12824.62|12922.04|12842.04|12922.04|12842.04|12904.62|12824.62|10
1722865750000|2024-08-05 13:49:10|12922.27|12842.27|12946.7|12866.7|12946.7|12866.7|12922.27|12842.27|10
1722865760000|2024-08-05 13:49:20|12949.45|12869.45|12945.39|12865.39|12952.32|12872.32|12944.47|12864.47|10
1722865770000|2024-08-05 13:49:30|12945.56|12865.56|12914.08|12834.08|12945.56|12865.56|12914.08|12834.08|10
1722865780000|2024-08-05 13:49:40|12909.42|12829.42|12899.19|12819.19|12909.42|12829.42|12898.75|12818.75|10
1722865790000|2024-08-05 13:49:50|12898.2|12818.2|12905.93|12825.93|12905.93|12825.93|12895.23|12815.23|10
1722865800000|2024-08-05 13:50:00|12907.09|12827.09|12898.21|12818.21|12912.34|12832.34|12898.21|12818.21|10
1722865810000|2024-08-05 13:50:10|12899.06|12819.06|12884.99|12804.99|12899.41|12819.41|12884.99|12804.99|10
1722865820000|2024-08-05 13:50:20|12885.17|12805.17|12891.63|12811.63|12891.63|12811.63|12885.17|12805.17|10
1722865830000|2024-08-05 13:50:30|12890.62|12810.62|12871.84|12791.84|12890.62|12810.62|12871.84|12791.84|10
1722865840000|2024-08-05 13:50:40|12870.86|12790.86|12872.15|12792.15|12872.39|12792.39|12869.35|12789.35|10
1722865850000|2024-08-05 13:50:50|12871.19|12791.19|12862.35|12782.35|12871.19|12791.19|12861.95|12781.95|10
1722865860000|2024-08-05 13:51:00|12862.02|12782.02|12889.09|12809.09|12889.09|12809.09|12862.02|12782.02|10
1722865870000|2024-08-05 13:51:10|12895.67|12815.67|12905.06|12825.06|12905.32|12825.32|12895.67|12815.67|10
1722865880000|2024-08-05 13:51:20|12908.41|12828.41|12919.37|12839.37|12919.37|12839.37|12908.41|12828.41|10
1722865890000|2024-08-05 13:51:30|12918.22|12838.22|12919.51|12839.51|12919.51|12839.51|12918.22|12838.22|10
1722865900000|2024-08-05 13:51:40|12924.57|12844.57|12931.69|12851.69|12931.69|12851.69|12924.57|12844.57|9
1722865910000|2024-08-05 13:51:50|12932.08|12852.08|12936.77|12856.77|12936.77|12856.77|12932.08|12852.08|10
1722865920000|2024-08-05 13:52:00|12938.06|12858.06|12944.83|12864.83|12944.83|12864.83|12938.06|12858.06|10
1722865930000|2024-08-05 13:52:10|12944.22|12864.22|12940.65|12860.65|12947.29|12867.29|12940.65|12860.65|10
1722865940000|2024-08-05 13:52:20|12939.15|12859.15|12927.94|12847.94|12945.53|12865.53|12927.16|12847.16|10
1722865950000|2024-08-05 13:52:30|12929.18|12849.18|12938.1|12858.1|12938.95|12858.95|12929.18|12849.18|10
1722865960000|2024-08-05 13:52:40|12937.13|12857.13|12932.52|12852.52|12939.96|12859.96|12932.52|12852.52|10
1722865970000|2024-08-05 13:52:50|12931.45|12851.45|12926.32|12846.32|12932.66|12852.66|12926.32|12846.32|10
1722865980000|2024-08-05 13:53:00|12926.26|12846.26|12922.66|12842.66|12932.37|12852.37|12922.66|12842.66|10
1722865990000|2024-08-05 13:53:10|12922.32|12842.32|12895.7|12815.7|12922.9|12842.9|12895.7|12815.7|10
1722866000000|2024-08-05 13:53:20|12896.6|12816.6|12899.61|12819.61|12902.17|12822.17|12896.6|12816.6|10
1722866010000|2024-08-05 13:53:30|12898.85|12818.85|12903.52|12823.52|12905.41|12825.41|12898.85|12818.85|10
1722866020000|2024-08-05 13:53:40|12905.02|12825.02|12903.29|12823.29|12905.02|12825.02|12898.34|12818.34|10
1722866030000|2024-08-05 13:53:50|12901.04|12821.04|12911.36|12831.36|12913.07|12833.07|12901.04|12821.04|10
1722866040000|2024-08-05 13:54:00|12910.98|12830.98|12926.95|12846.95|12931.14|12851.14|12909.76|12829.76|10
1722866050000|2024-08-05 13:54:10|12925.46|12845.46|12935.91|12855.91|12935.91|12855.91|12925.46|12845.46|10
1722866060000|2024-08-05 13:54:20|12936.85|12856.85|12929.37|12849.37|12936.85|12856.85|12929.37|12849.37|10
1722866070000|2024-08-05 13:54:30|12930.28|12850.28|12931.58|12851.58|12932.03|12852.03|12928.29|12848.29|10
1722866080000|2024-08-05 13:54:40|12933.47|12853.47|12937.78|12857.78|12940.33|12860.33|12933.47|12853.47|10
1722866090000|2024-08-05 13:54:50|12938.85|12858.85|12939.06|12859.06|12944.79|12864.79|12938.85|12858.85|10
1722866100000|2024-08-05 13:55:00|12939.34|12859.34|12925|12845|12939.34|12859.34|12925|12845|10
1722866110000|2024-08-05 13:55:10|12922.54|12842.54|12933.73|12853.73|12933.73|12853.73|12922.54|12842.54|10
1722866120000|2024-08-05 13:55:20|12935.1|12855.1|12941.52|12861.52|12943.08|12863.08|12935.1|12855.1|10
1722866130000|2024-08-05 13:55:30|12940.53|12860.53|12934.85|12854.85|12940.53|12860.53|12934.03|12854.03|10
1722866140000|2024-08-05 13:55:40|12934.41|12854.41|12936.79|12856.79|12938.29|12858.29|12934.3|12854.3|10
1722866150000|2024-08-05 13:55:50|12933.98|12853.98|12941.21|12861.21|12941.21|12861.21|12933.98|12853.98|10
1722866160000|2024-08-05 13:56:00|12940.96|12860.96|12945.05|12865.05|12945.05|12865.05|12939.3|12859.3|10
1722866170000|2024-08-05 13:56:10|12945.91|12865.91|12939.81|12859.81|12947.96|12867.96|12938.53|12858.53|10
1722866180000|2024-08-05 13:56:20|12940.48|12860.48|12934.89|12854.89|12943.44|12863.44|12934.03|12854.03|10
1722866190000|2024-08-05 13:56:30|12933.52|12853.52|12913.73|12833.73|12933.52|12853.52|12913.73|12833.73|10
1722866200000|2024-08-05 13:56:40|12912.26|12832.26|12909.52|12829.52|12912.93|12832.93|12908.89|12828.89|10
1722866210000|2024-08-05 13:56:50|12909.3|12829.3|12916.43|12836.43|12916.43|12836.43|12908.86|12828.86|10
1722866220000|2024-08-05 13:57:00|12917.43|12837.43|12911.39|12831.39|12923.89|12843.89|12911.39|12831.39|10
1722866230000|2024-08-05 13:57:10|12911.75|12831.75|12912.32|12832.32|12916.66|12836.66|12911.59|12831.59|10
1722866240000|2024-08-05 13:57:20|12910.23|12830.23|12900.33|12820.33|12910.23|12830.23|12900.33|12820.33|10
1722866250000|2024-08-05 13:57:30|12898.38|12818.38|12892.79|12812.79|12898.38|12818.38|12889.83|12809.83|10
1722866260000|2024-08-05 13:57:40|12892.49|12812.49|12891.16|12811.16|12894.91|12814.91|12890.77|12810.77|10
1722866270000|2024-08-05 13:57:50|12890.98|12810.98|12888.25|12808.25|12891.18|12811.18|12887.37|12807.37|10
1722866280000|2024-08-05 13:58:00|12889.28|12809.28|12897.29|12817.29|12897.29|12817.29|12889.28|12809.28|10
1722866290000|2024-08-05 13:58:10|12897.84|12817.84|12907.85|12827.85|12907.85|12827.85|12897.84|12817.84|10
1722866300000|2024-08-05 13:58:20|12905.48|12825.48|12908.74|12828.74|12908.91|12828.91|12904.39|12824.39|10
1722866310000|2024-08-05 13:58:30|12908.17|12828.17|12909.1|12829.1|12910.71|12830.71|12906.55|12826.55|10
1722866320000|2024-08-05 13:58:40|12909.04|12829.04|12900.51|12820.51|12911.92|12831.92|12899.46|12819.46|10
1722866330000|2024-08-05 13:58:50|12900.47|12820.47|12900.53|12820.53|12901.59|12821.59|12900.38|12820.38|10
1722866340000|2024-08-05 13:59:00|12902.27|12822.27|12905.12|12825.12|12905.12|12825.12|12901.43|12821.43|10
1722866350000|2024-08-05 13:59:10|12906.13|12826.13|12917.88|12837.88|12918.21|12838.21|12905.19|12825.19|10
1722866360000|2024-08-05 13:59:20|12918.43|12838.43|12925.35|12845.35|12925.35|12845.35|12918.43|12838.43|10
1722866370000|2024-08-05 13:59:30|12929.13|12849.13|12925.69|12845.69|12929.8|12849.8|12925.69|12845.69|10
1722866380000|2024-08-05 13:59:40|12923.27|12843.27|12926.29|12846.29|12927.9|12847.9|12923.27|12843.27|10
1722866390000|2024-08-05 13:59:50|12925.55|12845.55|12923.79|12843.79|12925.73|12845.73|12923.58|12843.58|10
1722866400000|2024-08-05 14:00:00|12922.15|12842.15|12941.08|12861.08|12941.08|12861.08|12922.15|12842.15|10
1722866410000|2024-08-05 14:00:10|12940.42|12860.42|12974.89|12894.89|12974.89|12894.89|12940.42|12860.42|10
1722866420000|2024-08-05 14:00:20|12978.87|12898.87|13006.39|12926.39|13006.39|12926.39|12978.87|12898.87|10
1722866430000|2024-08-05 14:00:30|13011.67|12931.67|13032.05|12952.05|13032.05|12952.05|13011.67|12931.67|10
1722866440000|2024-08-05 14:00:40|13033.39|12953.39|13039.4|12959.4|13042.82|12962.82|13033.39|12953.39|10
1722866450000|2024-08-05 14:00:50|13038.5|12958.5|13053.62|12973.62|13053.62|12973.62|13037.63|12957.63|10
1722866460000|2024-08-05 14:01:00|13055.29|12975.29|13097.51|13017.51|13109.81|13029.81|13055.29|12975.29|9
1722866470000|2024-08-05 14:01:10|13098.84|13018.84|13116.37|13036.37|13116.37|13036.37|13098.84|13018.84|10
1722866480000|2024-08-05 14:01:20|13118.63|13038.63|13153.96|13073.96|13153.96|13073.96|13118.63|13038.63|10
1722866490000|2024-08-05 14:01:30|13154.9|13074.9|13151.39|13071.39|13157.29|13077.29|13151.39|13071.39|10
1722866500000|2024-08-05 14:01:40|13150.95|13070.95|13140.39|13060.39|13152.76|13072.76|13140.39|13060.39|10
1722866510000|2024-08-05 14:01:50|13142.56|13062.56|13148.77|13068.77|13148.77|13068.77|13142.56|13062.56|10
1722866520000|2024-08-05 14:02:00|13147|13067|13148.03|13068.03|13151.65|13071.65|13144.9|13064.9|10
1722866530000|2024-08-05 14:02:10|13147.18|13067.18|13130.48|13050.48|13148.17|13068.17|13130.48|13050.48|10
1722866540000|2024-08-05 14:02:20|13129.83|13049.83|13116.62|13036.62|13129.83|13049.83|13116.62|13036.62|10
1722866550000|2024-08-05 14:02:30|13118.38|13038.38|13122.66|13042.66|13123.68|13043.68|13117.22|13037.22|10
1722866560000|2024-08-05 14:02:40|13123.14|13043.14|13130.12|13050.12|13130.12|13050.12|13123|13043|10
1722866570000|2024-08-05 14:02:50|13130.34|13050.34|13136.89|13056.89|13136.89|13056.89|13130.16|13050.16|10
1722866580000|2024-08-05 14:03:00|13137.24|13057.24|13140.23|13060.23|13140.23|13060.23|13135.32|13055.32|10
1722866590000|2024-08-05 14:03:10|13142|13062|13156.1|13076.1|13156.6|13076.6|13142|13062|10
1722866600000|2024-08-05 14:03:20|13154.5|13074.5|13149.84|13069.84|13154.5|13074.5|13146.66|13066.66|10
1722866610000|2024-08-05 14:03:30|13149.73|13069.73|13164.07|13084.07|13164.07|13084.07|13146.99|13066.99|10
1722866620000|2024-08-05 14:03:40|13164.3|13084.3|13186.98|13106.98|13186.98|13106.98|13164.3|13084.3|10
1722866630000|2024-08-05 14:03:50|13186.16|13106.16|13202.49|13122.49|13202.49|13122.49|13186.15|13106.15|10
1722866640000|2024-08-05 14:04:00|13205.66|13125.66|13221.87|13141.87|13221.87|13141.87|13204.74|13124.74|10
1722866650000|2024-08-05 14:04:10|13226.54|13146.54|13245.46|13165.46|13246.55|13166.55|13226.54|13146.54|10
1722866660000|2024-08-05 14:04:20|13246.46|13166.46|13260.19|13180.19|13260.19|13180.19|13246.46|13166.46|10
1722866670000|2024-08-05 14:04:30|13259.22|13179.22|13282.51|13202.51|13283.15|13203.15|13259.22|13179.22|10
1722866680000|2024-08-05 14:04:40|13277.8|13197.8|13240.47|13160.47|13279.53|13199.53|13240.47|13160.47|10
1722866690000|2024-08-05 14:04:50|13237.79|13157.79|13226.96|13146.96|13237.79|13157.79|13226.68|13146.68|10
1722866700000|2024-08-05 14:05:00|13230.75|13150.75|13217.55|13137.55|13230.75|13150.75|13214.71|13134.71|10
1722866710000|2024-08-05 14:05:10|13216.7|13136.7|13203.22|13123.22|13216.7|13136.7|13203.22|13123.22|10
1722866720000|2024-08-05 14:05:20|13203.6|13123.6|13198.44|13118.44|13203.93|13123.93|13198.44|13118.44|10
1722866730000|2024-08-05 14:05:30|13201.6|13121.6|13192.17|13112.17|13201.6|13121.6|13190.83|13110.83|10
1722866740000|2024-08-05 14:05:40|13190.72|13110.72|13198.06|13118.06|13200.11|13120.11|13190.65|13110.65|9
1722866750000|2024-08-05 14:05:50|13198.77|13118.77|13206.08|13126.08|13210.48|13130.48|13198.77|13118.77|10
1722866760000|2024-08-05 14:06:00|13203.95|13123.95|13219.27|13139.27|13219.27|13139.27|13203.95|13123.95|10
1722866770000|2024-08-05 14:06:10|13220.8|13140.8|13212.5|13132.5|13223.81|13143.81|13212.5|13132.5|10
1722866780000|2024-08-05 14:06:20|13212.51|13132.51|13236.14|13156.14|13240.43|13160.43|13212.51|13132.51|10
1722866790000|2024-08-05 14:06:30|13238.28|13158.28|13255.37|13175.37|13257.63|13177.63|13236.17|13156.17|10
1722866800000|2024-08-05 14:06:40|13256.15|13176.15|13278.38|13198.38|13278.38|13198.38|13256.15|13176.15|10
1722866810000|2024-08-05 14:06:50|13280.27|13200.27|13285.23|13205.23|13285.23|13205.23|13278.15|13198.15|10
1722866820000|2024-08-05 14:07:00|13286.59|13206.59|13272.73|13192.73|13293.91|13213.91|13272.73|13192.73|10
1722866830000|2024-08-05 14:07:10|13270.74|13190.74|13245|13165|13270.74|13190.74|13245|13165|10
1722866840000|2024-08-05 14:07:20|13242.35|13162.35|13239.25|13159.25|13242.35|13162.35|13238.16|13158.16|10
1722866850000|2024-08-05 14:07:30|13238.11|13158.11|13236.81|13156.81|13238.11|13158.11|13232.98|13152.98|10
1722866860000|2024-08-05 14:07:40|13237.89|13157.89|13232.02|13152.02|13237.89|13157.89|13231.74|13151.74|10
1722866870000|2024-08-05 14:07:50|13233.3|13153.3|13222.87|13142.87|13233.3|13153.3|13222.87|13142.87|10
1722866880000|2024-08-05 14:08:00|13221.82|13141.82|13218.26|13138.26|13222.5|13142.5|13218.26|13138.26|10
1722866890000|2024-08-05 14:08:10|13216.71|13136.71|13209.44|13129.44|13216.71|13136.71|13209.44|13129.44|10
1722866900000|2024-08-05 14:08:20|13204.74|13124.74|13178.02|13098.02|13204.74|13124.74|13178.02|13098.02|10
1722866910000|2024-08-05 14:08:30|13177.47|13097.47|13168.84|13088.84|13177.47|13097.47|13168.02|13088.02|10
1722866920000|2024-08-05 14:08:40|13164.28|13084.28|13169.55|13089.55|13169.93|13089.93|13164.28|13084.28|10
1722866930000|2024-08-05 14:08:50|13166.7|13086.7|13136.02|13056.02|13166.7|13086.7|13136.02|13056.02|10
1722866940000|2024-08-05 14:09:00|13135.23|13055.23|13122.48|13042.48|13135.23|13055.23|13122.48|13042.48|10
1722866950000|2024-08-05 14:09:10|13121.09|13041.09|13121.84|13041.84|13122.93|13042.93|13120.15|13040.15|10
1722866960000|2024-08-05 14:09:20|13121.54|13041.54|13108.08|13028.08|13121.54|13041.54|13107.48|13027.48|10
1722866970000|2024-08-05 14:09:30|13108.46|13028.46|13121.68|13041.68|13121.68|13041.68|13108.46|13028.46|10
1722866980000|2024-08-05 14:09:40|13122.8|13042.8|13132.82|13052.82|13132.82|13052.82|13122.8|13042.8|10
1722866990000|2024-08-05 14:09:50|13131.54|13051.54|13138.22|13058.22|13138.22|13058.22|13131.54|13051.54|10
1722867000000|2024-08-05 14:10:00|13138.26|13058.26|13142.04|13062.04|13143.49|13063.49|13138.1|13058.1|10
1722867010000|2024-08-05 14:10:10|13142.64|13062.64|13130.94|13050.94|13143.29|13063.29|13130.94|13050.94|10
1722867020000|2024-08-05 14:10:20|13127.79|13047.79|13107.45|13027.45|13127.79|13047.79|13107.45|13027.45|10
1722867030000|2024-08-05 14:10:30|13105.16|13025.16|13088.75|13008.75|13105.39|13025.39|13088.75|13008.75|10
1722867040000|2024-08-05 14:10:40|13088.18|13008.18|13088.96|13008.96|13088.96|13008.96|13082.04|13002.04|10
1722867050000|2024-08-05 14:10:50|13089.31|13009.31|13086.34|13006.34|13089.95|13009.95|13086.34|13006.34|10
1722867060000|2024-08-05 14:11:00|13085.26|13005.26|13079.26|12999.26|13085.26|13005.26|13078.06|12998.06|10
1722867070000|2024-08-05 14:11:10|13079.73|12999.73|13087.03|13007.03|13087.03|13007.03|13079.73|12999.73|10
1722867080000|2024-08-05 14:11:20|13084.21|13004.21|13099.21|13019.21|13099.21|13019.21|13084.21|13004.21|10
1722867090000|2024-08-05 14:11:30|13100.11|13020.11|13113.77|13033.77|13113.77|13033.77|13100.11|13020.11|10
1722867100000|2024-08-05 14:11:40|13115.22|13035.22|13131.15|13051.15|13131.15|13051.15|13115.22|13035.22|10
1722867110000|2024-08-05 14:11:50|13131.99|13051.99|13130.53|13050.53|13140.59|13060.59|13130.53|13050.53|10
1722867120000|2024-08-05 14:12:00|13130.37|13050.37|13102.35|13022.35|13131.56|13051.56|13102.35|13022.35|10
1722867130000|2024-08-05 14:12:10|13101.78|13021.78|13101.06|13021.06|13102.43|13022.43|13098.62|13018.62|10
1722867140000|2024-08-05 14:12:20|13102.34|13022.34|13086.51|13006.51|13102.34|13022.34|13086.51|13006.51|10
1722867150000|2024-08-05 14:12:30|13088.67|13008.67|13090.16|13010.16|13090.16|13010.16|13085.28|13005.28|10
1722867160000|2024-08-05 14:12:40|13093.52|13013.52|13106.87|13026.87|13106.87|13026.87|13093.43|13013.43|10
1722867170000|2024-08-05 14:12:50|13109.59|13029.59|13112.8|13032.8|13117.36|13037.36|13108.57|13028.57|10
1722867180000|2024-08-05 14:13:00|13109.05|13029.05|13117.47|13037.47|13117.47|13037.47|13109.05|13029.05|10
1722867190000|2024-08-05 14:13:10|13128.99|13048.99|13155.17|13075.17|13155.17|13075.17|13128.99|13048.99|10
1722867200000|2024-08-05 14:13:20|13153.47|13073.47|13141.92|13061.92|13153.52|13073.52|13141.54|13061.54|10
1722867210000|2024-08-05 14:13:30|13141.41|13061.41|13140.86|13060.86|13142.13|13062.13|13137.26|13057.26|9
1722867220000|2024-08-05 14:13:40|13140.85|13060.85|13144.28|13064.28|13144.28|13064.28|13140.85|13060.85|10
1722867230000|2024-08-05 14:13:50|13145.58|13065.58|13147.9|13067.9|13147.9|13067.9|13143.16|13063.16|10
1722867240000|2024-08-05 14:14:00|13144.13|13064.13|13139.98|13059.98|13144.13|13064.13|13136.27|13056.27|10
1722867250000|2024-08-05 14:14:10|13138.45|13058.45|13143.8|13063.8|13145.05|13065.05|13138.45|13058.45|10
1722867260000|2024-08-05 14:14:20|13145.2|13065.2|13153|13073|13153|13073|13145.2|13065.2|10
1722867270000|2024-08-05 14:14:30|13154.31|13074.31|13169.07|13089.07|13169.07|13089.07|13154.31|13074.31|10
1722867280000|2024-08-05 14:14:40|13169.57|13089.57|13176.13|13096.13|13176.13|13096.13|13169.02|13089.02|10
1722867290000|2024-08-05 14:14:50|13176.04|13096.04|13181.67|13101.67|13181.93|13101.93|13175.3|13095.3|10
1722867300000|2024-08-05 14:15:00|13183.3|13103.3|13191.94|13111.94|13191.94|13111.94|13181.08|13101.08|10
1722867310000|2024-08-05 14:15:10|13191.57|13111.57|13203.11|13123.11|13204.19|13124.19|13191.07|13111.07|10
1722867320000|2024-08-05 14:15:20|13202.55|13122.55|13193.36|13113.36|13203.18|13123.18|13193.36|13113.36|10
1722867330000|2024-08-05 14:15:30|13192|13112|13181.21|13101.21|13192|13112|13181.21|13101.21|10
1722867340000|2024-08-05 14:15:40|13178.87|13098.87|13167.83|13087.83|13178.87|13098.87|13167.83|13087.83|10
1722867350000|2024-08-05 14:15:50|13167.61|13087.61|13169.22|13089.22|13169.22|13089.22|13163.2|13083.2|10
1722867360000|2024-08-05 14:16:00|13171.69|13091.69|13204.52|13124.52|13204.52|13124.52|13171.69|13091.69|10
1722867370000|2024-08-05 14:16:10|13206.75|13126.75|13235.84|13155.84|13235.84|13155.84|13206.75|13126.75|10
1722867380000|2024-08-05 14:16:20|13236.86|13156.86|13234.58|13154.58|13238.86|13158.86|13233.64|13153.64|10
1722867390000|2024-08-05 14:16:30|13235.18|13155.18|13243.43|13163.43|13243.43|13163.43|13235.18|13155.18|10
1722867400000|2024-08-05 14:16:40|13244.41|13164.41|13264.61|13184.61|13264.61|13184.61|13244.41|13164.41|10
1722867410000|2024-08-05 14:16:50|13265.46|13185.46|13269.24|13189.24|13269.24|13189.24|13265.46|13185.46|10
1722867420000|2024-08-05 14:17:00|13268.75|13188.75|13262.87|13182.87|13268.75|13188.75|13262.87|13182.87|10
1722867430000|2024-08-05 14:17:10|13261.2|13181.2|13247.44|13167.44|13261.2|13181.2|13242.76|13162.76|10
1722867440000|2024-08-05 14:17:20|13245|13165|13243.9|13163.9|13245|13165|13230.74|13150.74|10
1722867450000|2024-08-05 14:17:30|13239.62|13159.62|13240.97|13160.97|13240.97|13160.97|13234.89|13154.89|9
1722867460000|2024-08-05 14:17:40|13242.05|13162.05|13252.37|13172.37|13252.37|13172.37|13242.05|13162.05|10
1722867470000|2024-08-05 14:17:50|13255.16|13175.16|13253.87|13173.87|13255.45|13175.45|13253.66|13173.66|10
1722867480000|2024-08-05 14:18:00|13253.85|13173.85|13259.89|13179.89|13259.89|13179.89|13253.1|13173.1|10
1722867490000|2024-08-05 14:18:10|13257.38|13177.38|13266.56|13186.56|13267.54|13187.54|13257.38|13177.38|10
1722867500000|2024-08-05 14:18:20|13270.22|13190.22|13283.41|13203.41|13283.41|13203.41|13270.22|13190.22|10
1722867510000|2024-08-05 14:18:30|13282.26|13202.26|13297.85|13217.85|13297.85|13217.85|13282.26|13202.26|10
1722867520000|2024-08-05 14:18:40|13300.71|13220.71|13302.58|13222.58|13305.44|13225.44|13300.71|13220.71|10
1722867530000|2024-08-05 14:18:50|13303.26|13223.26|13304.68|13224.68|13306.07|13226.07|13301.29|13221.29|10
1722867540000|2024-08-05 14:19:00|13306.21|13226.21|13314.99|13234.99|13315.15|13235.15|13306.21|13226.21|10
1722867550000|2024-08-05 14:19:10|13313.14|13233.14|13338.26|13258.26|13340.59|13260.59|13313.14|13233.14|10
1722867560000|2024-08-05 14:19:20|13339.99|13259.99|13365.54|13285.54|13365.54|13285.54|13339.99|13259.99|10
1722867570000|2024-08-05 14:19:30|13363.18|13283.18|13374.04|13294.04|13374.04|13294.04|13361.95|13281.95|10
1722867580000|2024-08-05 14:19:40|13376.07|13296.07|13386.87|13306.87|13387.23|13307.23|13375.79|13295.79|10
1722867590000|2024-08-05 14:19:50|13389.49|13309.49|13396.44|13316.44|13400.11|13320.11|13387.27|13307.27|10
1722867600000|2024-08-05 14:20:00|13392.46|13312.46|13375.5|13295.5|13392.46|13312.46|13373.39|13293.39|10
1722867610000|2024-08-05 14:20:10|13368.32|13288.32|13358|13278|13368.32|13288.32|13355.53|13275.53|10
1722867620000|2024-08-05 14:20:20|13361.48|13281.48|13358.59|13278.59|13365.11|13285.11|13358.59|13278.59|10
1722867630000|2024-08-05 14:20:30|13356.85|13276.85|13343.86|13263.86|13356.85|13276.85|13343.86|13263.86|10
1722867640000|2024-08-05 14:20:40|13340.26|13260.26|13332.65|13252.65|13340.26|13260.26|13330.05|13250.05|10
1722867650000|2024-08-05 14:20:50|13334.22|13254.22|13342.85|13262.85|13342.85|13262.85|13332.93|13252.93|10
1722867660000|2024-08-05 14:21:00|13345.49|13265.49|13357.26|13277.26|13357.26|13277.26|13345.49|13265.49|10
1722867670000|2024-08-05 14:21:10|13359.45|13279.45|13357.2|13277.2|13359.45|13279.45|13353.04|13273.04|10
1722867680000|2024-08-05 14:21:20|13354.79|13274.79|13359.7|13279.7|13362.25|13282.25|13354.79|13274.79|10
1722867690000|2024-08-05 14:21:30|13357.25|13277.25|13356.42|13276.42|13357.25|13277.25|13353.05|13273.05|10
1722867700000|2024-08-05 14:21:40|13356.56|13276.56|13353.99|13273.99|13357.01|13277.01|13353.96|13273.96|10
1722867710000|2024-08-05 14:21:50|13352.28|13272.28|13352.73|13272.73|13353.57|13273.57|13351.39|13271.39|10
1722867720000|2024-08-05 14:22:00|13352.68|13272.68|13351.53|13271.53|13354.09|13274.09|13350.08|13270.08|10
1722867730000|2024-08-05 14:22:10|13352.74|13272.74|13347.52|13267.52|13352.74|13272.74|13347.52|13267.52|10
1722867740000|2024-08-05 14:22:20|13347.8|13267.8|13342.48|13262.48|13347.8|13267.8|13340.83|13260.83|10
1722867750000|2024-08-05 14:22:30|13341.37|13261.37|13335.84|13255.84|13341.37|13261.37|13334.41|13254.41|10
1722867760000|2024-08-05 14:22:40|13333.12|13253.12|13326.79|13246.79|13333.12|13253.12|13323.85|13243.85|10
1722867770000|2024-08-05 14:22:50|13326.08|13246.08|13321.32|13241.32|13326.08|13246.08|13321.32|13241.32|10
1722867780000|2024-08-05 14:23:00|13316.23|13236.23|13297.92|13217.92|13316.23|13236.23|13295.6|13215.6|10
1722867790000|2024-08-05 14:23:10|13292|13212|13289.36|13209.36|13294.35|13214.35|13289.2|13209.2|10
1722867800000|2024-08-05 14:23:20|13288.08|13208.08|13285.01|13205.01|13289.8|13209.8|13283.09|13203.09|10
1722867810000|2024-08-05 14:23:30|13285.32|13205.32|13279.89|13199.89|13285.58|13205.58|13279.89|13199.89|10
1722867820000|2024-08-05 14:23:40|13277.76|13197.76|13277.64|13197.64|13282.1|13202.1|13276.64|13196.64|10
1722867830000|2024-08-05 14:23:50|13275.65|13195.65|13283.28|13203.28|13283.28|13203.28|13274.71|13194.71|10
1722867840000|2024-08-05 14:24:00|13283.81|13203.81|13292.69|13212.69|13292.69|13212.69|13282.34|13202.34|10
1722867850000|2024-08-05 14:24:10|13297.85|13217.85|13313.59|13233.59|13317.4|13237.4|13297.85|13217.85|10
1722867860000|2024-08-05 14:24:20|13316.9|13236.9|13310.84|13230.84|13320.27|13240.27|13310.29|13230.29|10
1722867870000|2024-08-05 14:24:30|13305.9|13225.9|13308.73|13228.73|13308.73|13228.73|13305.04|13225.04|10
1722867880000|2024-08-05 14:24:40|13308.22|13228.22|13314.77|13234.77|13315.13|13235.13|13308.16|13228.16|10
1722867890000|2024-08-05 14:24:50|13317.41|13237.41|13329.72|13249.72|13329.72|13249.72|13317.41|13237.41|10
1722867900000|2024-08-05 14:25:00|13332.88|13252.88|13333.56|13253.56|13337.03|13257.03|13332.61|13252.61|10
1722867910000|2024-08-05 14:25:10|13334.99|13254.99|13336.11|13256.11|13336.28|13256.28|13332.54|13252.54|9
1722867920000|2024-08-05 14:25:20|13339.1|13259.1|13349.47|13269.47|13349.59|13269.59|13339.1|13259.1|10
1722867930000|2024-08-05 14:25:30|13353.85|13273.85|13358.17|13278.17|13359.19|13279.19|13353.54|13273.54|10
1722867940000|2024-08-05 14:25:40|13356.25|13276.25|13349.69|13269.69|13356.25|13276.25|13349.26|13269.26|10
1722867950000|2024-08-05 14:25:50|13350.89|13270.89|13347.34|13267.34|13351.91|13271.91|13347.34|13267.34|10
1722867960000|2024-08-05 14:26:00|13347.47|13267.47|13335.26|13255.26|13347.47|13267.47|13335.26|13255.26|10
1722867970000|2024-08-05 14:26:10|13334.23|13254.23|13319.81|13239.81|13334.23|13254.23|13318.74|13238.74|10
1722867980000|2024-08-05 14:26:20|13318.87|13238.87|13312.12|13232.12|13318.87|13238.87|13312.12|13232.12|10
1722867990000|2024-08-05 14:26:30|13308.2|13228.2|13298.44|13218.44|13308.2|13228.2|13298.44|13218.44|10
1722868000000|2024-08-05 14:26:40|13296.49|13216.49|13284.55|13204.55|13296.49|13216.49|13284.55|13204.55|10
1722868010000|2024-08-05 14:26:50|13285.98|13205.98|13293.05|13213.05|13293.05|13213.05|13285.98|13205.98|9
1722868020000|2024-08-05 14:27:00|13294.37|13214.37|13306.14|13226.14|13306.14|13226.14|13293.88|13213.88|10
1722868030000|2024-08-05 14:27:10|13308.71|13228.71|13309.45|13229.45|13309.45|13229.45|13303.42|13223.42|10
1722868040000|2024-08-05 14:27:20|13310.29|13230.29|13299.78|13219.78|13310.29|13230.29|13299.78|13219.78|10
1722868050000|2024-08-05 14:27:30|13298.97|13218.97|13292.48|13212.48|13298.97|13218.97|13292.48|13212.48|10
1722868060000|2024-08-05 14:27:40|13290.73|13210.73|13278.29|13198.29|13290.73|13210.73|13278.29|13198.29|10
1722868070000|2024-08-05 14:27:50|13276.47|13196.47|13268.98|13188.98|13276.47|13196.47|13268.98|13188.98|10
1722868080000|2024-08-05 14:28:00|13267.02|13187.02|13253.14|13173.14|13267.02|13187.02|13253.14|13173.14|10
1722868090000|2024-08-05 14:28:10|13252.23|13172.23|13256.4|13176.4|13256.4|13176.4|13252.23|13172.23|10
1722868100000|2024-08-05 14:28:20|13256.49|13176.49|13254.06|13174.06|13256.49|13176.49|13252.36|13172.36|10
1722868110000|2024-08-05 14:28:30|13254.04|13174.04|13251.68|13171.68|13254.26|13174.26|13250.37|13170.37|10
1722868120000|2024-08-05 14:28:40|13249.06|13169.06|13226.81|13146.81|13249.06|13169.06|13226.81|13146.81|10
1722868130000|2024-08-05 14:28:50|13224.92|13144.92|13188.42|13108.42|13224.92|13144.92|13188.42|13108.42|10
1722868140000|2024-08-05 14:29:00|13187.62|13107.62|13200.27|13120.27|13200.27|13120.27|13185.13|13105.13|10
1722868150000|2024-08-05 14:29:10|13201.09|13121.09|13205.98|13125.98|13205.98|13125.98|13201.09|13121.09|10
1722868160000|2024-08-05 14:29:20|13204.52|13124.52|13173.9|13093.9|13204.52|13124.52|13173.9|13093.9|10
1722868170000|2024-08-05 14:29:30|13172.75|13092.75|13165.62|13085.62|13172.75|13092.75|13165.53|13085.53|10
1722868180000|2024-08-05 14:29:40|13165.72|13085.72|13147.7|13067.7|13165.72|13085.72|13147.7|13067.7|10
1722868190000|2024-08-05 14:29:50|13145.08|13065.08|13144.07|13064.07|13147.18|13067.18|13144.07|13064.07|10
1722868200000|2024-08-05 14:30:00|13144.96|13064.96|13165.27|13085.27|13165.27|13085.27|13144.72|13064.72|10
1722868210000|2024-08-05 14:30:10|13171.97|13091.97|13180.96|13100.96|13182.19|13102.19|13171.97|13091.97|10
1722868220000|2024-08-05 14:30:20|13184.22|13104.22|13191.75|13111.75|13191.75|13111.75|13184.22|13104.22|10
1722868230000|2024-08-05 14:30:30|13195.74|13115.74|13207.68|13127.68|13207.68|13127.68|13195.74|13115.74|10
1722868240000|2024-08-05 14:30:40|13207.39|13127.39|13218.52|13138.52|13220.38|13140.38|13207.39|13127.39|10
1722868250000|2024-08-05 14:30:50|13218.48|13138.48|13218.81|13138.81|13221.2|13141.2|13217.64|13137.64|10
1722868260000|2024-08-05 14:31:00|13220.38|13140.38|13227.54|13147.54|13227.81|13147.81|13220.38|13140.38|10
1722868270000|2024-08-05 14:31:10|13227.88|13147.88|13251.38|13171.38|13251.38|13171.38|13227.88|13147.88|10
1722868280000|2024-08-05 14:31:20|13260.36|13180.36|13277.66|13197.66|13278.66|13198.66|13260.36|13180.36|10
1722868290000|2024-08-05 14:31:30|13278.73|13198.73|13283.23|13203.23|13283.23|13203.23|13277.83|13197.83|10
1722868300000|2024-08-05 14:31:40|13282.71|13202.71|13280.41|13200.41|13282.71|13202.71|13279.94|13199.94|10
1722868310000|2024-08-05 14:31:50|13279.8|13199.8|13284.58|13204.58|13284.58|13204.58|13279.8|13199.8|10
1722868320000|2024-08-05 14:32:00|13284.88|13204.88|13288.31|13208.31|13289.31|13209.31|13284.88|13204.88|10
1722868330000|2024-08-05 14:32:10|13290.94|13210.94|13284.11|13204.11|13291.36|13211.36|13284.11|13204.11|10
1722868340000|2024-08-05 14:32:20|13283.46|13203.46|13287.73|13207.73|13287.73|13207.73|13283.46|13203.46|10
1722868350000|2024-08-05 14:32:30|13284.83|13204.83|13288.07|13208.07|13288.07|13208.07|13284.24|13204.24|10
1722868360000|2024-08-05 14:32:40|13287.95|13207.95|13277.4|13197.4|13287.95|13207.95|13276.61|13196.61|9
1722868370000|2024-08-05 14:32:50|13277.08|13197.08|13269.17|13189.17|13277.08|13197.08|13269.17|13189.17|10
1722868380000|2024-08-05 14:33:00|13267.6|13187.6|13280.17|13200.17|13280.17|13200.17|13267.6|13187.6|10
1722868390000|2024-08-05 14:33:10|13279.58|13199.58|13268.07|13188.07|13279.71|13199.71|13268.07|13188.07|10
1722868400000|2024-08-05 14:33:20|13267.92|13187.92|13272.65|13192.65|13272.65|13192.65|13267.9|13187.9|10
1722868410000|2024-08-05 14:33:30|13271.97|13191.97|13273.35|13193.35|13273.35|13193.35|13269.85|13189.85|10
1722868420000|2024-08-05 14:33:40|13277.69|13197.69|13293.34|13213.34|13293.34|13213.34|13277.69|13197.69|10
1722868430000|2024-08-05 14:33:50|13293.75|13213.75|13295.34|13215.34|13299.33|13219.33|13293.75|13213.75|10
1722868440000|2024-08-05 14:34:00|13294.71|13214.71|13305.32|13225.32|13305.32|13225.32|13289.73|13209.73|10
1722868450000|2024-08-05 14:34:10|13310.48|13230.48|13323.52|13243.52|13326.55|13246.55|13310.48|13230.48|10
1722868460000|2024-08-05 14:34:20|13321.65|13241.65|13317.44|13237.44|13321.65|13241.65|13316.6|13236.6|10
1722868470000|2024-08-05 14:34:30|13317.23|13237.23|13325.25|13245.25|13325.25|13245.25|13317.23|13237.23|10
1722868480000|2024-08-05 14:34:40|13328.5|13248.5|13335.34|13255.34|13335.34|13255.34|13328.5|13248.5|10
1722868490000|2024-08-05 14:34:50|13335.04|13255.04|13333.47|13253.47|13336.14|13256.14|13331.7|13251.7|10
1722868500000|2024-08-05 14:35:00|13334.75|13254.75|13333.17|13253.17|13334.75|13254.75|13332.28|13252.28|10
1722868510000|2024-08-05 14:35:10|13330.24|13250.24|13331.33|13251.33|13331.6|13251.6|13327.13|13247.13|10
1722868520000|2024-08-05 14:35:20|13331.15|13251.15|13336.01|13256.01|13336.01|13256.01|13329.9|13249.9|10
1722868530000|2024-08-05 14:35:30|13334.59|13254.59|13328.98|13248.98|13334.59|13254.59|13328.44|13248.44|10
1722868540000|2024-08-05 14:35:40|13329.43|13249.43|13330.31|13250.31|13330.63|13250.63|13328.93|13248.93|10
1722868550000|2024-08-05 14:35:50|13330.8|13250.8|13330.07|13250.07|13331.61|13251.61|13330.07|13250.07|10
1722868560000|2024-08-05 14:36:00|13330.79|13250.79|13332.97|13252.97|13332.97|13252.97|13328.07|13248.07|10
1722868570000|2024-08-05 14:36:10|13333.71|13253.71|13331.61|13251.61|13339.08|13259.08|13331.61|13251.61|10
1722868580000|2024-08-05 14:36:20|13331.56|13251.56|13331.37|13251.37|13336|13256|13331.25|13251.25|10
1722868590000|2024-08-05 14:36:30|13332.13|13252.13|13315.22|13235.22|13332.13|13252.13|13315.22|13235.22|10
1722868600000|2024-08-05 14:36:40|13314.58|13234.58|13318.09|13238.09|13319.19|13239.19|13312.8|13232.8|10
1722868610000|2024-08-05 14:36:50|13317.91|13237.91|13317.91|13237.91|13317.91|13237.91|13317.91|13237.91|1
1722868620000|2024-08-05 14:37:00|13320.55|13240.55|13338.89|13258.89|13338.89|13258.89|13320.55|13240.55|10
1722868630000|2024-08-05 14:37:10|13338.85|13258.85|13351.68|13271.68|13352.77|13272.77|13338.85|13258.85|10
1722868640000|2024-08-05 14:37:20|13351.89|13271.89|13352.4|13272.4|13354.49|13274.49|13351.89|13271.89|10
1722868650000|2024-08-05 14:37:30|13352.74|13272.74|13337.19|13257.19|13352.74|13272.74|13337.19|13257.19|10
1722868660000|2024-08-05 14:37:40|13336.95|13256.95|13317.72|13237.72|13336.95|13256.95|13317.72|13237.72|10
1722868670000|2024-08-05 14:37:50|13314.91|13234.91|13322.24|13242.24|13322.38|13242.38|13314.3|13234.3|10
1722868680000|2024-08-05 14:38:00|13323.85|13243.85|13327.73|13247.73|13328.56|13248.56|13323.33|13243.33|10
1722868690000|2024-08-05 14:38:10|13327.75|13247.75|13337.8|13257.8|13337.8|13257.8|13327.75|13247.75|10
1722868700000|2024-08-05 14:38:20|13339.86|13259.86|13342.55|13262.55|13342.55|13262.55|13336.25|13256.25|10
1722868710000|2024-08-05 14:38:30|13343.44|13263.44|13352.57|13272.57|13352.57|13272.57|13343.44|13263.44|10
1722868720000|2024-08-05 14:38:40|13356.4|13276.4|13367.49|13287.49|13367.49|13287.49|13356.4|13276.4|10
1722868730000|2024-08-05 14:38:50|13367.61|13287.61|13369.72|13289.72|13369.72|13289.72|13365.75|13285.75|10
1722868740000|2024-08-05 14:39:00|13370.28|13290.28|13369.58|13289.58|13370.53|13290.53|13368.21|13288.21|10
1722868750000|2024-08-05 14:39:10|13371.03|13291.03|13373.21|13293.21|13373.55|13293.55|13370.82|13290.82|10
1722868760000|2024-08-05 14:39:20|13373.88|13293.88|13390.81|13310.81|13390.81|13310.81|13373.88|13293.88|10
1722868770000|2024-08-05 14:39:30|13390.46|13310.46|13389.27|13309.27|13394.26|13314.26|13389.27|13309.27|10
1722868780000|2024-08-05 14:39:40|13389.68|13309.68|13389.08|13309.08|13389.68|13309.68|13386.75|13306.75|10
1722868790000|2024-08-05 14:39:50|13389.92|13309.92|13386.81|13306.81|13392.91|13312.91|13386.81|13306.81|10
1722868800000|2024-08-05 14:40:00|13383.24|13303.24|13409.46|13329.46|13409.46|13329.46|13383.24|13303.24|10
1722868810000|2024-08-05 14:40:10|13408.89|13328.89|13430.17|13350.17|13430.17|13350.17|13408.89|13328.89|10
1722868820000|2024-08-05 14:40:20|13430.26|13350.26|13434.34|13354.34|13437.49|13357.49|13430.26|13350.26|10
1722868830000|2024-08-05 14:40:30|13434.24|13354.24|13447.14|13367.14|13447.14|13367.14|13432.15|13352.15|10
1722868840000|2024-08-05 14:40:40|13446.76|13366.76|13460.36|13380.36|13460.36|13380.36|13446.76|13366.76|10
1722868850000|2024-08-05 14:40:50|13460.41|13380.41|13477.42|13397.42|13481.25|13401.25|13460.41|13380.41|10
1722868860000|2024-08-05 14:41:00|13478.08|13398.08|13481.41|13401.41|13483.29|13403.29|13478.08|13398.08|10
1722868870000|2024-08-05 14:41:10|13479.93|13399.93|13475.63|13395.63|13479.93|13399.93|13474.32|13394.32|10
1722868880000|2024-08-05 14:41:20|13475.52|13395.52|13488.07|13408.07|13488.07|13408.07|13474.45|13394.45|10
1722868890000|2024-08-05 14:41:30|13485.21|13405.21|13486.66|13406.66|13488.06|13408.06|13485.21|13405.21|10
1722868900000|2024-08-05 14:41:40|13485.51|13405.51|13481.01|13401.01|13485.51|13405.51|13478.78|13398.78|10
1722868910000|2024-08-05 14:41:50|13483.99|13403.99|13490.73|13410.73|13492.31|13412.31|13483.99|13403.99|10
1722868920000|2024-08-05 14:42:00|13490.03|13410.03|13489.08|13409.08|13490.03|13410.03|13485.56|13405.56|10
1722868930000|2024-08-05 14:42:10|13489.43|13409.43|13497.54|13417.54|13498.45|13418.45|13488.17|13408.17|10
1722868940000|2024-08-05 14:42:20|13497.9|13417.9|13506.59|13426.59|13506.59|13426.59|13497.9|13417.9|10
1722868950000|2024-08-05 14:42:30|13507.91|13427.91|13512.47|13432.47|13512.47|13432.47|13507.91|13427.91|10
1722868960000|2024-08-05 14:42:40|13510.99|13430.99|13507.11|13427.11|13510.99|13430.99|13506.15|13426.15|10
1722868970000|2024-08-05 14:42:50|13507.66|13427.66|13515.83|13435.83|13515.83|13435.83|13507.66|13427.66|10
1722868980000|2024-08-05 14:43:00|13515.75|13435.75|13524.09|13444.09|13524.09|13444.09|13515.75|13435.75|10
1722868990000|2024-08-05 14:43:10|13519.06|13439.06|13539.8|13459.8|13539.8|13459.8|13516.83|13436.83|10
1722869000000|2024-08-05 14:43:20|13535.43|13455.43|13542.6|13462.6|13543.55|13463.55|13535.43|13455.43|10
1722869010000|2024-08-05 14:43:30|13546.41|13466.41|13553.31|13473.31|13554.63|13474.63|13546.41|13466.41|10
1722869020000|2024-08-05 14:43:40|13552.54|13472.54|13562|13482|13562|13482|13552.54|13472.54|9
1722869030000|2024-08-05 14:43:50|13563.81|13483.81|13568.42|13488.42|13571.42|13491.42|13563.81|13483.81|10
1722869040000|2024-08-05 14:44:00|13568.63|13488.63|13566.84|13486.84|13569.19|13489.19|13566.31|13486.31|10
1722869050000|2024-08-05 14:44:10|13564.97|13484.97|13558|13478|13564.97|13484.97|13557.43|13477.43|10
1722869060000|2024-08-05 14:44:20|13557.97|13477.97|13554.8|13474.8|13561.73|13481.73|13554.8|13474.8|10
1722869070000|2024-08-05 14:44:30|13549.81|13469.81|13540.01|13460.01|13549.81|13469.81|13538.01|13458.01|10
1722869080000|2024-08-05 14:44:40|13538.03|13458.03|13527.99|13447.99|13538.03|13458.03|13527.99|13447.99|10
1722869090000|2024-08-05 14:44:50|13526.55|13446.55|13515.94|13435.94|13526.55|13446.55|13515.94|13435.94|10
1722869100000|2024-08-05 14:45:00|13515.88|13435.88|13517.63|13437.63|13519.43|13439.43|13515.88|13435.88|10
1722869110000|2024-08-05 14:45:10|13517.41|13437.41|13512.51|13432.51|13519.62|13439.62|13512.17|13432.17|10
1722869120000|2024-08-05 14:45:20|13512.19|13432.19|13495.23|13415.23|13514.5|13434.5|13492.93|13412.93|10
1722869130000|2024-08-05 14:45:30|13495.63|13415.63|13490.98|13410.98|13495.84|13415.84|13490.5|13410.5|10
1722869140000|2024-08-05 14:45:40|13490.63|13410.63|13476.13|13396.13|13490.63|13410.63|13473.22|13393.22|10
1722869150000|2024-08-05 14:45:50|13476.38|13396.38|13479.87|13399.87|13481.35|13401.35|13475.65|13395.65|10
1722869160000|2024-08-05 14:46:00|13480.89|13400.89|13473.18|13393.18|13480.89|13400.89|13472.27|13392.27|10
1722869170000|2024-08-05 14:46:10|13473.1|13393.1|13473.11|13393.11|13477.97|13397.97|13473.1|13393.1|10
1722869180000|2024-08-05 14:46:20|13472.09|13392.09|13454.29|13374.29|13472.09|13392.09|13454.29|13374.29|10
1722869190000|2024-08-05 14:46:30|13452.45|13372.45|13436.67|13356.67|13452.45|13372.45|13436.67|13356.67|10
1722869200000|2024-08-05 14:46:40|13436.98|13356.98|13437.91|13357.91|13439.84|13359.84|13436.08|13356.08|10
1722869210000|2024-08-05 14:46:50|13438.71|13358.71|13430.76|13350.76|13438.71|13358.71|13430.76|13350.76|10
1722869220000|2024-08-05 14:47:00|13431.04|13351.04|13441.25|13361.25|13442.17|13362.17|13430.91|13350.91|10
1722869230000|2024-08-05 14:47:10|13444.02|13364.02|13443.99|13363.99|13450.18|13370.18|13443.99|13363.99|10
1722869240000|2024-08-05 14:47:20|13440.81|13360.81|13439.01|13359.01|13440.81|13360.81|13436.17|13356.17|10
1722869250000|2024-08-05 14:47:30|13439.21|13359.21|13452.3|13372.3|13452.3|13372.3|13439.21|13359.21|10
1722869260000|2024-08-05 14:47:40|13452.8|13372.8|13465.39|13385.39|13465.51|13385.51|13452.8|13372.8|10
1722869270000|2024-08-05 14:47:50|13465.38|13385.38|13455.08|13375.08|13466.91|13386.91|13454.8|13374.8|10
1722869280000|2024-08-05 14:48:00|13455.32|13375.32|13448.74|13368.74|13455.32|13375.32|13448.74|13368.74|10
1722869290000|2024-08-05 14:48:10|13447.04|13367.04|13429.74|13349.74|13447.04|13367.04|13429.74|13349.74|10
1722869300000|2024-08-05 14:48:20|13428.26|13348.26|13417.51|13337.51|13428.26|13348.26|13415.66|13335.66|10
1722869310000|2024-08-05 14:48:30|13417.79|13337.79|13414.89|13334.89|13419.71|13339.71|13414.85|13334.85|10
1722869320000|2024-08-05 14:48:40|13414.78|13334.78|13424.56|13344.56|13425.62|13345.62|13414.78|13334.78|10
1722869330000|2024-08-05 14:48:50|13422.91|13342.91|13417.84|13337.84|13422.91|13342.91|13417.84|13337.84|10
1722869340000|2024-08-05 14:49:00|13415.79|13335.79|13417.3|13337.3|13417.3|13337.3|13412.4|13332.4|10
1722869350000|2024-08-05 14:49:10|13415.32|13335.32|13403.35|13323.35|13415.32|13335.32|13403.35|13323.35|10
1722869360000|2024-08-05 14:49:20|13403.39|13323.39|13403.29|13323.29|13406.74|13326.74|13402.05|13322.05|10
1722869370000|2024-08-05 14:49:30|13404.35|13324.35|13399.1|13319.1|13404.35|13324.35|13397.38|13317.38|10
1722869380000|2024-08-05 14:49:40|13398.93|13318.93|13399.89|13319.89|13402.25|13322.25|13398.47|13318.47|10
1722869390000|2024-08-05 14:49:50|13400.84|13320.84|13407.3|13327.3|13407.3|13327.3|13399.99|13319.99|10
1722869400000|2024-08-05 14:50:00|13407.62|13327.62|13413.43|13333.43|13413.43|13333.43|13407.18|13327.18|9
1722869410000|2024-08-05 14:50:10|13411.77|13331.77|13421.88|13341.88|13421.88|13341.88|13411.56|13331.56|10
1722869420000|2024-08-05 14:50:20|13424.96|13344.96|13429.55|13349.55|13431.93|13351.93|13424.92|13344.92|10
1722869430000|2024-08-05 14:50:30|13429.32|13349.32|13433.75|13353.75|13433.75|13353.75|13429.32|13349.32|10
1722869440000|2024-08-05 14:50:40|13433.2|13353.2|13443.97|13363.97|13443.97|13363.97|13433.2|13353.2|10
1722869450000|2024-08-05 14:50:50|13444.75|13364.75|13439.27|13359.27|13448.98|13368.98|13439.27|13359.27|10
1722869460000|2024-08-05 14:51:00|13436.75|13356.75|13413.9|13333.9|13436.75|13356.75|13413.9|13333.9|10
1722869470000|2024-08-05 14:51:10|13410.2|13330.2|13403.39|13323.39|13411.64|13331.64|13403.39|13323.39|10
1722869480000|2024-08-05 14:51:20|13400.59|13320.59|13405.48|13325.48|13405.86|13325.86|13399.9|13319.9|10
1722869490000|2024-08-05 14:51:30|13406.1|13326.1|13421.87|13341.87|13421.87|13341.87|13406.1|13326.1|10
1722869500000|2024-08-05 14:51:40|13426.85|13346.85|13424.32|13344.32|13431.28|13351.28|13423.73|13343.73|10
1722869510000|2024-08-05 14:51:50|13424.06|13344.06|13432.09|13352.09|13432.33|13352.33|13424.06|13344.06|10
1722869520000|2024-08-05 14:52:00|13432.12|13352.12|13447.89|13367.89|13447.89|13367.89|13432.12|13352.12|10
1722869530000|2024-08-05 14:52:10|13449.27|13369.27|13455.67|13375.67|13457.39|13377.39|13449.27|13369.27|10
1722869540000|2024-08-05 14:52:20|13455.08|13375.08|13449.56|13369.56|13455.08|13375.08|13449.22|13369.22|10
1722869550000|2024-08-05 14:52:30|13449.21|13369.21|13459.69|13379.69|13459.69|13379.69|13449.21|13369.21|10
1722869560000|2024-08-05 14:52:40|13460.6|13380.6|13474.95|13394.95|13474.95|13394.95|13460.6|13380.6|10
1722869570000|2024-08-05 14:52:50|13475.5|13395.5|13501.05|13421.05|13501.38|13421.38|13474.5|13394.5|10
1722869580000|2024-08-05 14:53:00|13501.84|13421.84|13485.14|13405.14|13501.84|13421.84|13485.14|13405.14|10
1722869590000|2024-08-05 14:53:10|13485.31|13405.31|13493.23|13413.23|13493.23|13413.23|13482.28|13402.28|10
1722869600000|2024-08-05 14:53:20|13493.74|13413.74|13503.9|13423.9|13503.9|13423.9|13493.74|13413.74|10
1722869610000|2024-08-05 14:53:30|13503.87|13423.87|13502.72|13422.72|13505.89|13425.89|13502.37|13422.37|10
1722869620000|2024-08-05 14:53:40|13502.86|13422.86|13500.23|13420.23|13505.28|13425.28|13500.23|13420.23|10
1722869630000|2024-08-05 14:53:50|13499.97|13419.97|13499.66|13419.66|13501.18|13421.18|13497.5|13417.5|10
1722869640000|2024-08-05 14:54:00|13500.16|13420.16|13504.84|13424.84|13504.86|13424.86|13500.16|13420.16|10
1722869650000|2024-08-05 14:54:10|13505.03|13425.03|13518.4|13438.4|13519.07|13439.07|13505.03|13425.03|10
1722869660000|2024-08-05 14:54:20|13517.75|13437.75|13520.82|13440.82|13520.89|13440.89|13517.75|13437.75|10
1722869670000|2024-08-05 14:54:30|13520.28|13440.28|13516.16|13436.16|13520.28|13440.28|13515.94|13435.94|10
1722869680000|2024-08-05 14:54:40|13515.6|13435.6|13503.69|13423.69|13515.6|13435.6|13503|13423|10
1722869690000|2024-08-05 14:54:50|13504.07|13424.07|13502.44|13422.44|13504.07|13424.07|13500.53|13420.53|10
1722869700000|2024-08-05 14:55:00|13502.62|13422.62|13486.05|13406.05|13502.62|13422.62|13486.05|13406.05|10
1722869710000|2024-08-05 14:55:10|13484.99|13404.99|13471.86|13391.86|13484.99|13404.99|13471.86|13391.86|10
1722869720000|2024-08-05 14:55:20|13471.68|13391.68|13465.57|13385.57|13471.68|13391.68|13462.55|13382.55|10
1722869730000|2024-08-05 14:55:30|13466.29|13386.29|13470.16|13390.16|13472.47|13392.47|13466.29|13386.29|10
1722869740000|2024-08-05 14:55:40|13469.56|13389.56|13461.69|13381.69|13469.57|13389.57|13461.55|13381.55|10
1722869750000|2024-08-05 14:55:50|13460.45|13380.45|13465.05|13385.05|13465.05|13385.05|13460.31|13380.31|9
1722869760000|2024-08-05 14:56:00|13465.57|13385.57|13467.17|13387.17|13467.17|13387.17|13463.77|13383.77|10
1722869770000|2024-08-05 14:56:10|13467.31|13387.31|13460.91|13380.91|13467.67|13387.67|13460.91|13380.91|10
1722869780000|2024-08-05 14:56:20|13460.94|13380.94|13458.91|13378.91|13461.83|13381.83|13458.63|13378.63|10
1722869790000|2024-08-05 14:56:30|13460.77|13380.77|13467.99|13387.99|13467.99|13387.99|13460.33|13380.33|10
1722869800000|2024-08-05 14:56:40|13468.25|13388.25|13469.71|13389.71|13473.31|13393.31|13468.25|13388.25|10
1722869810000|2024-08-05 14:56:50|13466.81|13386.81|13460.51|13380.51|13466.9|13386.9|13460.51|13380.51|10
1722869820000|2024-08-05 14:57:00|13460.12|13380.12|13443.07|13363.07|13460.12|13380.12|13443.07|13363.07|10
1722869830000|2024-08-05 14:57:10|13442.62|13362.62|13445.96|13365.96|13445.96|13365.96|13440.41|13360.41|10
1722869840000|2024-08-05 14:57:20|13448.24|13368.24|13454.82|13374.82|13454.82|13374.82|13448.14|13368.14|10
1722869850000|2024-08-05 14:57:30|13454.29|13374.29|13452.9|13372.9|13455.6|13375.6|13452.9|13372.9|10
1722869860000|2024-08-05 14:57:40|13452.88|13372.88|13447.19|13367.19|13452.88|13372.88|13447.19|13367.19|9
1722869870000|2024-08-05 14:57:50|13448.55|13368.55|13455.03|13375.03|13455.03|13375.03|13448.55|13368.55|9
1722869880000|2024-08-05 14:58:00|13453.94|13373.94|13461.01|13381.01|13461.01|13381.01|13453.94|13373.94|10
1722869890000|2024-08-05 14:58:10|13457.8|13377.8|13451.44|13371.44|13457.8|13377.8|13451.44|13371.44|10
1722869900000|2024-08-05 14:58:20|13451.78|13371.78|13457.62|13377.62|13459.27|13379.27|13451.78|13371.78|10
1722869910000|2024-08-05 14:58:30|13457.22|13377.22|13453.88|13373.88|13457.22|13377.22|13453.23|13373.23|10
1722869920000|2024-08-05 14:58:40|13453.1|13373.1|13449.47|13369.47|13453.39|13373.39|13449.47|13369.47|10
1722869930000|2024-08-05 14:58:50|13448.92|13368.92|13444.73|13364.73|13448.92|13368.92|13444.73|13364.73|10
1722869940000|2024-08-05 14:59:00|13444.01|13364.01|13429.32|13349.32|13444.01|13364.01|13429.32|13349.32|10
1722869950000|2024-08-05 14:59:10|13427.84|13347.84|13406.02|13326.02|13427.84|13347.84|13406.02|13326.02|10
1722869960000|2024-08-05 14:59:20|13405.64|13325.64|13413.16|13333.16|13413.16|13333.16|13405.59|13325.59|10
1722869970000|2024-08-05 14:59:30|13413.57|13333.57|13416.93|13336.93|13418.26|13338.26|13413.57|13333.57|10
1722869980000|2024-08-05 14:59:40|13417.59|13337.59|13415.6|13335.6|13418.16|13338.16|13415.6|13335.6|10
1722869990000|2024-08-05 14:59:50|13415.5|13335.5|13422.31|13342.31|13422.31|13342.31|13415|13335|10
1722870000000|2024-08-05 15:00:00|13424.46|13344.46|13433|13353|13433|13353|13424.46|13344.46|10
1722870010000|2024-08-05 15:00:10|13433.45|13353.45|13449.74|13369.74|13449.74|13369.74|13433.45|13353.45|10
1722870020000|2024-08-05 15:00:20|13453.49|13373.49|13461.88|13381.88|13464.37|13384.37|13453.49|13373.49|10
1722870030000|2024-08-05 15:00:30|13460.97|13380.97|13429.89|13349.89|13460.97|13380.97|13429.89|13349.89|10
1722870040000|2024-08-05 15:00:40|13425.82|13345.82|13400.78|13320.78|13425.82|13345.82|13400.78|13320.78|10
1722870050000|2024-08-05 15:00:50|13395.94|13315.94|13381.24|13301.24|13395.94|13315.94|13381.24|13301.24|10
1722870060000|2024-08-05 15:01:00|13381.64|13301.64|13376.52|13296.52|13381.64|13301.64|13375|13295|10
1722870070000|2024-08-05 15:01:10|13375.23|13295.23|13376.54|13296.54|13378.23|13298.23|13374.61|13294.61|10
1722870080000|2024-08-05 15:01:20|13376.21|13296.21|13366.07|13286.07|13377.62|13297.62|13366.07|13286.07|10
1722870090000|2024-08-05 15:01:30|13361.88|13281.88|13344.35|13264.35|13363.62|13283.62|13344.35|13264.35|10
1722870100000|2024-08-05 15:01:40|13343.51|13263.51|13316.45|13236.45|13343.51|13263.51|13316.45|13236.45|10
1722870110000|2024-08-05 15:01:50|13316.34|13236.34|13325.01|13245.01|13325.01|13245.01|13316.34|13236.34|9
1722870120000|2024-08-05 15:02:00|13324.13|13244.13|13328.46|13248.46|13328.73|13248.73|13324.13|13244.13|10
1722870130000|2024-08-05 15:02:10|13330.85|13250.85|13336.37|13256.37|13336.93|13256.93|13330.85|13250.85|10
1722870140000|2024-08-05 15:02:20|13338.43|13258.43|13344.73|13264.73|13345.72|13265.72|13338.14|13258.14|10
1722870150000|2024-08-05 15:02:30|13344.02|13264.02|13345.77|13265.77|13345.77|13265.77|13343.06|13263.06|9
1722870160000|2024-08-05 15:02:40|13346.52|13266.52|13342.47|13262.47|13349.58|13269.58|13342.47|13262.47|10
1722870170000|2024-08-05 15:02:50|13342.19|13262.19|13341.82|13261.82|13343.23|13263.23|13341.55|13261.55|10
1722870180000|2024-08-05 15:03:00|13340.2|13260.2|13345.33|13265.33|13345.33|13265.33|13340.2|13260.2|10
1722870190000|2024-08-05 15:03:10|13348.07|13268.07|13355.61|13275.61|13355.61|13275.61|13348.07|13268.07|10
1722870200000|2024-08-05 15:03:20|13356.54|13276.54|13350.39|13270.39|13356.54|13276.54|13350.39|13270.39|10
1722870210000|2024-08-05 15:03:30|13350.54|13270.54|13344.26|13264.26|13350.54|13270.54|13344.26|13264.26|10
1722870220000|2024-08-05 15:03:40|13343.24|13263.24|13352.97|13272.97|13352.97|13272.97|13343.24|13263.24|10
1722870230000|2024-08-05 15:03:50|13354.64|13274.64|13359.66|13279.66|13359.66|13279.66|13354.64|13274.64|10
1722870240000|2024-08-05 15:04:00|13360.52|13280.52|13351.89|13271.89|13361.46|13281.46|13351.89|13271.89|10
1722870250000|2024-08-05 15:04:10|13350.28|13270.28|13342.24|13262.24|13350.28|13270.28|13341.44|13261.44|10
1722870260000|2024-08-05 15:04:20|13342.32|13262.32|13342.74|13262.74|13342.77|13262.77|13340.69|13260.69|10
1722870270000|2024-08-05 15:04:30|13343.78|13263.78|13347.89|13267.89|13348.1|13268.1|13343.78|13263.78|10
1722870280000|2024-08-05 15:04:40|13345.8|13265.8|13344.47|13264.47|13347.11|13267.11|13343.61|13263.61|10
1722870290000|2024-08-05 15:04:50|13344.1|13264.1|13340.85|13260.85|13344.1|13264.1|13340.85|13260.85|10
1722870300000|2024-08-05 15:05:00|13340.36|13260.36|13345.38|13265.38|13345.38|13265.38|13337.88|13257.88|10
1722870310000|2024-08-05 15:05:10|13347.35|13267.35|13349.93|13269.93|13349.93|13269.93|13347.35|13267.35|10
1722870320000|2024-08-05 15:05:20|13349.43|13269.43|13364.27|13284.27|13364.27|13284.27|13349.43|13269.43|10
1722870330000|2024-08-05 15:05:30|13365.26|13285.26|13375.43|13295.43|13375.43|13295.43|13365.26|13285.26|10
1722870340000|2024-08-05 15:05:40|13375.29|13295.29|13375.33|13295.33|13376.16|13296.16|13374.3|13294.3|10
1722870350000|2024-08-05 15:05:50|13374.12|13294.12|13371.03|13291.03|13374.53|13294.53|13369.79|13289.79|10
1722870360000|2024-08-05 15:06:00|13371.94|13291.94|13379.13|13299.13|13379.13|13299.13|13371.6|13291.6|10
1722870370000|2024-08-05 15:06:10|13379.16|13299.16|13369.87|13289.87|13379.16|13299.16|13369.87|13289.87|10
1722870380000|2024-08-05 15:06:20|13368.17|13288.17|13375.2|13295.2|13375.2|13295.2|13367.55|13287.55|10
1722870390000|2024-08-05 15:06:30|13378.22|13298.22|13383.87|13303.87|13383.87|13303.87|13378.22|13298.22|10
1722870400000|2024-08-05 15:06:40|13384.4|13304.4|13389.95|13309.95|13391.32|13311.32|13384.4|13304.4|10
1722870410000|2024-08-05 15:06:50|13390.84|13310.84|13395.41|13315.41|13395.96|13315.96|13390.63|13310.63|10
1722870420000|2024-08-05 15:07:00|13395.79|13315.79|13391.12|13311.12|13395.79|13315.79|13390.65|13310.65|10
1722870430000|2024-08-05 15:07:10|13393.08|13313.08|13411.87|13331.87|13411.87|13331.87|13392.42|13312.42|10
1722870440000|2024-08-05 15:07:20|13412.59|13332.59|13420.88|13340.88|13423.37|13343.37|13412.59|13332.59|10
1722870450000|2024-08-05 15:07:30|13420.39|13340.39|13417.22|13337.22|13421.82|13341.82|13415.16|13335.16|10
1722870460000|2024-08-05 15:07:40|13417.03|13337.03|13418.35|13338.35|13419.76|13339.76|13415.01|13335.01|10
1722870470000|2024-08-05 15:07:50|13419.05|13339.05|13425.89|13345.89|13425.89|13345.89|13419.05|13339.05|10
1722870480000|2024-08-05 15:08:00|13426.13|13346.13|13440.6|13360.6|13440.72|13360.72|13426.13|13346.13|10
1722870490000|2024-08-05 15:08:10|13440.37|13360.37|13451.53|13371.53|13451.53|13371.53|13440.06|13360.06|10
1722870500000|2024-08-05 15:08:20|13453.74|13373.74|13466.06|13386.06|13466.06|13386.06|13453.74|13373.74|10
1722870510000|2024-08-05 15:08:30|13467.83|13387.83|13471.6|13391.6|13471.96|13391.96|13467.45|13387.45|10
1722870520000|2024-08-05 15:08:40|13470.91|13390.91|13473.32|13393.32|13473.32|13393.32|13468.8|13388.8|10
1722870530000|2024-08-05 15:08:50|13474.14|13394.14|13468.93|13388.93|13474.2|13394.2|13468.93|13388.93|10
1722870540000|2024-08-05 15:09:00|13468.33|13388.33|13472.63|13392.63|13472.77|13392.77|13467.06|13387.06|10
1722870550000|2024-08-05 15:09:10|13471.31|13391.31|13470.04|13390.04|13471.31|13391.31|13468.23|13388.23|9
1722870560000|2024-08-05 15:09:20|13471.88|13391.88|13477.12|13397.12|13477.12|13397.12|13471.88|13391.88|10
1722870570000|2024-08-05 15:09:30|13476.08|13396.08|13484.09|13404.09|13484.09|13404.09|13475.32|13395.32|10
1722870580000|2024-08-05 15:09:40|13486.41|13406.41|13502.95|13422.95|13502.95|13422.95|13486.41|13406.41|10
1722870590000|2024-08-05 15:09:50|13502.96|13422.96|13506.5|13426.5|13506.5|13426.5|13502.96|13422.96|10
1722870600000|2024-08-05 15:10:00|13506.92|13426.92|13509.21|13429.21|13509.33|13429.33|13503.88|13423.88|9
1722870610000|2024-08-05 15:10:10|13509.48|13429.48|13520.51|13440.51|13520.51|13440.51|13509.48|13429.48|10
1722870620000|2024-08-05 15:10:20|13521.15|13441.15|13518.23|13438.23|13523.41|13443.41|13518.15|13438.15|10
1722870630000|2024-08-05 15:10:30|13516.36|13436.36|13498.52|13418.52|13516.36|13436.36|13498.52|13418.52|10
1722870640000|2024-08-05 15:10:40|13493.96|13413.96|13485.86|13405.86|13493.96|13413.96|13484.74|13404.74|10
1722870650000|2024-08-05 15:10:50|13486.25|13406.25|13485.78|13405.78|13488.23|13408.23|13485.51|13405.51|10
1722870660000|2024-08-05 15:11:00|13485.84|13405.84|13491.79|13411.79|13492.35|13412.35|13485.6|13405.6|10
1722870670000|2024-08-05 15:11:10|13493.25|13413.25|13483.39|13403.39|13495.24|13415.24|13483.39|13403.39|10
1722870680000|2024-08-05 15:11:20|13481.72|13401.72|13493.76|13413.76|13493.76|13413.76|13481.66|13401.66|10
1722870690000|2024-08-05 15:11:30|13494.85|13414.85|13493.45|13413.45|13495.3|13415.3|13489.68|13409.68|10
1722870700000|2024-08-05 15:11:40|13493.6|13413.6|13522.26|13442.26|13522.26|13442.26|13492.35|13412.35|10
1722870710000|2024-08-05 15:11:50|13523.74|13443.74|13540.92|13460.92|13540.92|13460.92|13523.74|13443.74|10
1722870720000|2024-08-05 15:12:00|13541.09|13461.09|13542.58|13462.58|13543.19|13463.19|13540.47|13460.47|10
1722870730000|2024-08-05 15:12:10|13544.53|13464.53|13534.74|13454.74|13544.53|13464.53|13534.74|13454.74|10
1722870740000|2024-08-05 15:12:20|13531.16|13451.16|13530.4|13450.4|13532.36|13452.36|13530.24|13450.24|10
1722870750000|2024-08-05 15:12:30|13532.03|13452.03|13549.44|13469.44|13549.44|13469.44|13532.03|13452.03|10
1722870760000|2024-08-05 15:12:40|13550.46|13470.46|13544.54|13464.54|13551.72|13471.72|13544.54|13464.54|10
1722870770000|2024-08-05 15:12:50|13546.29|13466.29|13559.81|13479.81|13560.99|13480.99|13546.29|13466.29|10
1722870780000|2024-08-05 15:13:00|13560.36|13480.36|13570.57|13490.57|13570.57|13490.57|13559.55|13479.55|10
1722870790000|2024-08-05 15:13:10|13573.7|13493.7|13569.81|13489.81|13573.7|13493.7|13567.83|13487.83|10
1722870800000|2024-08-05 15:13:20|13569.49|13489.49|13572.33|13492.33|13574.5|13494.5|13569.49|13489.49|10
1722870810000|2024-08-05 15:13:30|13572.78|13492.78|13567.34|13487.34|13572.78|13492.78|13567.34|13487.34|10
1722870820000|2024-08-05 15:13:40|13568.59|13488.59|13564.98|13484.98|13570.23|13490.23|13564.98|13484.98|10
1722870830000|2024-08-05 15:13:50|13560.81|13480.81|13559.31|13479.31|13561.63|13481.63|13558.38|13478.38|10
1722870840000|2024-08-05 15:14:00|13559.69|13479.69|13548.74|13468.74|13559.69|13479.69|13548.74|13468.74|10
1722870850000|2024-08-05 15:14:10|13549.04|13469.04|13544.33|13464.33|13549.76|13469.76|13544.2|13464.2|10
1722870860000|2024-08-05 15:14:20|13542.79|13462.79|13540.86|13460.86|13542.79|13462.79|13535.31|13455.31|10
1722870870000|2024-08-05 15:14:30|13542.23|13462.23|13548.58|13468.58|13548.58|13468.58|13542.23|13462.23|10
1722870880000|2024-08-05 15:14:40|13548.91|13468.91|13541.05|13461.05|13548.91|13468.91|13541.05|13461.05|10
1722870890000|2024-08-05 15:14:50|13540.04|13460.04|13539.35|13459.35|13540.04|13460.04|13538.28|13458.28|10
1722870900000|2024-08-05 15:15:00|13540.29|13460.29|13560.16|13480.16|13560.16|13480.16|13540.29|13460.29|10
1722870910000|2024-08-05 15:15:10|13563.06|13483.06|13557.12|13477.12|13568.59|13488.59|13557.12|13477.12|10
1722870920000|2024-08-05 15:15:20|13554.6|13474.6|13572.31|13492.31|13572.31|13492.31|13554.6|13474.6|10
1722870930000|2024-08-05 15:15:30|13574.77|13494.77|13578.23|13498.23|13578.23|13498.23|13571.08|13491.08|10
1722870940000|2024-08-05 15:15:40|13578.24|13498.24|13582.31|13502.31|13584.1|13504.1|13578.24|13498.24|10
1722870950000|2024-08-05 15:15:50|13584.27|13504.27|13577.66|13497.66|13587.28|13507.28|13577|13497|10
1722870960000|2024-08-05 15:16:00|13578.05|13498.05|13580.33|13500.33|13585.02|13505.02|13578.05|13498.05|10
1722870970000|2024-08-05 15:16:10|13580.76|13500.76|13577.35|13497.35|13581.13|13501.13|13577.35|13497.35|10
1722870980000|2024-08-05 15:16:20|13577.41|13497.41|13580.86|13500.86|13580.86|13500.86|13576.85|13496.85|9
1722870990000|2024-08-05 15:16:30|13580.97|13500.97|13582.96|13502.96|13584.32|13504.32|13579.99|13499.99|10
1722871000000|2024-08-05 15:16:40|13580.92|13500.92|13591.51|13511.51|13591.51|13511.51|13580.53|13500.53|10
1722871010000|2024-08-05 15:16:50|13591.25|13511.25|13585.48|13505.48|13592.24|13512.24|13585.48|13505.48|10
1722871020000|2024-08-05 15:17:00|13584.85|13504.85|13591.22|13511.22|13591.22|13511.22|13584.19|13504.19|9
1722871030000|2024-08-05 15:17:10|13593.8|13513.8|13587.35|13507.35|13597.65|13517.65|13587.35|13507.35|10
1722871040000|2024-08-05 15:17:20|13584.63|13504.63|13583.97|13503.97|13584.63|13504.63|13581.33|13501.33|10
1722871050000|2024-08-05 15:17:30|13587.27|13507.27|13590.61|13510.61|13590.61|13510.61|13586.66|13506.66|10
1722871060000|2024-08-05 15:17:40|13588.93|13508.93|13590.74|13510.74|13591.31|13511.31|13587.91|13507.91|10
1722871070000|2024-08-05 15:17:50|13591.4|13511.4|13588.08|13508.08|13591.65|13511.65|13588.08|13508.08|10
1722871080000|2024-08-05 15:18:00|13587.43|13507.43|13572.98|13492.98|13587.43|13507.43|13572.98|13492.98|10
1722871090000|2024-08-05 15:18:10|13573.95|13493.95|13578.49|13498.49|13579.07|13499.07|13573.95|13493.95|10
1722871100000|2024-08-05 15:18:20|13578.62|13498.62|13572.61|13492.61|13578.62|13498.62|13570.84|13490.84|10
1722871110000|2024-08-05 15:18:30|13571.49|13491.49|13569.34|13489.34|13571.75|13491.75|13565.31|13485.31|10
1722871120000|2024-08-05 15:18:40|13569.32|13489.32|13562.56|13482.56|13569.32|13489.32|13560.56|13480.56|10
1722871130000|2024-08-05 15:18:50|13561.35|13481.35|13555.3|13475.3|13561.35|13481.35|13553.34|13473.34|10
1722871140000|2024-08-05 15:19:00|13555.39|13475.39|13553.34|13473.34|13556.36|13476.36|13553.34|13473.34|10
1722871150000|2024-08-05 15:19:10|13552.59|13472.59|13533.41|13453.41|13552.59|13472.59|13533.41|13453.41|10
1722871160000|2024-08-05 15:19:20|13532.91|13452.91|13539.76|13459.76|13539.76|13459.76|13529.94|13449.94|10
1722871170000|2024-08-05 15:19:30|13539.89|13459.89|13538.79|13458.79|13542.24|13462.24|13536.63|13456.63|10
1722871180000|2024-08-05 15:19:40|13534.87|13454.87|13531.8|13451.8|13534.87|13454.87|13531.8|13451.8|10
1722871190000|2024-08-05 15:19:50|13531.29|13451.29|13522.59|13442.59|13531.29|13451.29|13522.59|13442.59|10
1722871200000|2024-08-05 15:20:00|13520.3|13440.3|13509.19|13429.19|13520.3|13440.3|13505.72|13425.72|10
1722871210000|2024-08-05 15:20:10|13514.15|13434.15|13517.67|13437.67|13518.95|13438.95|13514.15|13434.15|10
1722871220000|2024-08-05 15:20:20|13516.34|13436.34|13513.09|13433.09|13516.34|13436.34|13508.62|13428.62|10
1722871230000|2024-08-05 15:20:30|13513.75|13433.75|13522.99|13442.99|13522.99|13442.99|13513.75|13433.75|10
1722871240000|2024-08-05 15:20:40|13525.58|13445.58|13522.88|13442.88|13529.16|13449.16|13522.88|13442.88|10
1722871250000|2024-08-05 15:20:50|13523.71|13443.71|13529.66|13449.66|13529.66|13449.66|13523.71|13443.71|10
1722871260000|2024-08-05 15:21:00|13529.78|13449.78|13528.01|13448.01|13532.41|13452.41|13528.01|13448.01|10
1722871270000|2024-08-05 15:21:10|13526.97|13446.97|13526.69|13446.69|13529.03|13449.03|13526.69|13446.69|9
1722871280000|2024-08-05 15:21:20|13531.4|13451.4|13540.25|13460.25|13542.28|13462.28|13531.4|13451.4|10
1722871290000|2024-08-05 15:21:30|13539.53|13459.53|13525.03|13445.03|13539.53|13459.53|13524.97|13444.97|10
1722871300000|2024-08-05 15:21:40|13523.09|13443.09|13516.47|13436.47|13523.3|13443.3|13516.47|13436.47|10
1722871310000|2024-08-05 15:21:50|13517.03|13437.03|13521.09|13441.09|13525.33|13445.33|13517.03|13437.03|10
1722871320000|2024-08-05 15:22:00|13521.42|13441.42|13506.24|13426.24|13522.08|13442.08|13506.24|13426.24|10
1722871330000|2024-08-05 15:22:10|13503.69|13423.69|13491.73|13411.73|13503.69|13423.69|13491.73|13411.73|10
1722871340000|2024-08-05 15:22:20|13488.37|13408.37|13474.66|13394.66|13488.37|13408.37|13472.92|13392.92|10
1722871350000|2024-08-05 15:22:30|13475.8|13395.8|13476.47|13396.47|13476.47|13396.47|13472.73|13392.73|10
1722871360000|2024-08-05 15:22:40|13476.18|13396.18|13479.75|13399.75|13480.12|13400.12|13476.18|13396.18|10
1722871370000|2024-08-05 15:22:50|13479.78|13399.78|13481.25|13401.25|13481.25|13401.25|13479.32|13399.32|10
1722871380000|2024-08-05 15:23:00|13482.89|13402.89|13481.64|13401.64|13485.68|13405.68|13480.18|13400.18|10
1722871390000|2024-08-05 15:23:10|13482.78|13402.78|13466.75|13386.75|13483.06|13403.06|13466.75|13386.75|10
1722871400000|2024-08-05 15:23:20|13465.82|13385.82|13465.09|13385.09|13465.88|13385.88|13462.63|13382.63|10
1722871410000|2024-08-05 15:23:30|13466.28|13386.28|13466.77|13386.77|13467|13387|13464.24|13384.24|10
1722871420000|2024-08-05 15:23:40|13468.09|13388.09|13474.97|13394.97|13474.97|13394.97|13468.02|13388.02|10
1722871430000|2024-08-05 15:23:50|13474.63|13394.63|13479.46|13399.46|13479.93|13399.93|13474.63|13394.63|10
1722871440000|2024-08-05 15:24:00|13480.02|13400.02|13498.89|13418.89|13498.89|13418.89|13480.02|13400.02|10
1722871450000|2024-08-05 15:24:10|13498.34|13418.34|13513.74|13433.74|13515.9|13435.9|13498.34|13418.34|10
1722871460000|2024-08-05 15:24:20|13511.57|13431.57|13514.98|13434.98|13516.61|13436.61|13510.45|13430.45|10
1722871470000|2024-08-05 15:24:30|13516.46|13436.46|13524.63|13444.63|13524.63|13444.63|13516.46|13436.46|10
1722871480000|2024-08-05 15:24:40|13525.15|13445.15|13525.07|13445.07|13527.04|13447.04|13525.07|13445.07|9
1722871490000|2024-08-05 15:24:50|13523.88|13443.88|13518.28|13438.28|13523.88|13443.88|13518.28|13438.28|10
1722871500000|2024-08-05 15:25:00|13518.26|13438.26|13509.78|13429.78|13518.26|13438.26|13509.12|13429.12|10
1722871510000|2024-08-05 15:25:10|13509.77|13429.77|13513.27|13433.27|13513.27|13433.27|13504.99|13424.99|10
1722871520000|2024-08-05 15:25:20|13514.14|13434.14|13523.2|13443.2|13523.2|13443.2|13514.14|13434.14|10
1722871530000|2024-08-05 15:25:30|13523.82|13443.82|13528.88|13448.88|13528.88|13448.88|13523.82|13443.82|10
1722871540000|2024-08-05 15:25:40|13530.93|13450.93|13548.92|13468.92|13548.92|13468.92|13530.93|13450.93|10
1722871550000|2024-08-05 15:25:50|13553.05|13473.05|13557.63|13477.63|13558.07|13478.07|13552.53|13472.53|10
1722871560000|2024-08-05 15:26:00|13558|13478|13554|13474|13558.43|13478.43|13553.09|13473.09|10
1722871570000|2024-08-05 15:26:10|13550.62|13470.62|13546.11|13466.11|13550.62|13470.62|13546.11|13466.11|9
1722871580000|2024-08-05 15:26:20|13546.74|13466.74|13549.44|13469.44|13550.18|13470.18|13546.74|13466.74|10
1722871590000|2024-08-05 15:26:30|13549.37|13469.37|13544.16|13464.16|13549.37|13469.37|13543.18|13463.18|10
1722871600000|2024-08-05 15:26:40|13543.89|13463.89|13546.37|13466.37|13546.37|13466.37|13543.21|13463.21|10
1722871610000|2024-08-05 15:26:50|13546.97|13466.97|13550.78|13470.78|13550.97|13470.97|13546.97|13466.97|9
1722871620000|2024-08-05 15:27:00|13549.87|13469.87|13542.09|13462.09|13550.08|13470.08|13542.09|13462.09|9
1722871630000|2024-08-05 15:27:10|13541.76|13461.76|13534.47|13454.47|13541.76|13461.76|13533.97|13453.97|9
1722871640000|2024-08-05 15:27:20|13533.92|13453.92|13518.29|13438.29|13534.29|13454.29|13518.06|13438.06|10
1722871650000|2024-08-05 15:27:30|13518.43|13438.43|13525.68|13445.68|13525.68|13445.68|13518.43|13438.43|10
1722871660000|2024-08-05 15:27:40|13527.58|13447.58|13529.18|13449.18|13529.83|13449.83|13527.58|13447.58|10
1722871670000|2024-08-05 15:27:50|13531.09|13451.09|13528.97|13448.97|13531.09|13451.09|13527.85|13447.85|10
1722871680000|2024-08-05 15:28:00|13530.2|13450.2|13524.75|13444.75|13531.41|13451.41|13524.75|13444.75|10
1722871690000|2024-08-05 15:28:10|13523.69|13443.69|13509.44|13429.44|13523.69|13443.69|13509.1|13429.1|10
1722871700000|2024-08-05 15:28:20|13507.31|13427.31|13508.49|13428.49|13508.92|13428.92|13505.68|13425.68|10
1722871710000|2024-08-05 15:28:30|13509.16|13429.16|13508.01|13428.01|13509.63|13429.63|13507.05|13427.05|10
1722871720000|2024-08-05 15:28:40|13508.53|13428.53|13510.62|13430.62|13511.64|13431.64|13508.53|13428.53|10
1722871730000|2024-08-05 15:28:50|13511.97|13431.97|13514.52|13434.52|13514.52|13434.52|13510.78|13430.78|10
1722871740000|2024-08-05 15:29:00|13515.6|13435.6|13521.95|13441.95|13523.33|13443.33|13515.6|13435.6|10
1722871750000|2024-08-05 15:29:10|13523.39|13443.39|13525.63|13445.63|13526.59|13446.59|13523.39|13443.39|10
1722871760000|2024-08-05 15:29:20|13524.76|13444.76|13526.61|13446.61|13528.82|13448.82|13524.76|13444.76|10
1722871770000|2024-08-05 15:29:30|13526.18|13446.18|13525.95|13445.95|13527.85|13447.85|13525.69|13445.69|10
1722871780000|2024-08-05 15:29:40|13525.63|13445.63|13523.87|13443.87|13528.78|13448.78|13523.49|13443.49|10
1722871790000|2024-08-05 15:29:50|13524.24|13444.24|13515.65|13435.65|13524.24|13444.24|13515.53|13435.53|10
1722871800000|2024-08-05 15:30:00|13514.18|13434.18|13502.78|13422.78|13514.18|13434.18|13498.58|13418.58|10
1722871810000|2024-08-05 15:30:10|13504.83|13424.83|13513.84|13433.84|13513.84|13433.84|13504.83|13424.83|10
1722871820000|2024-08-05 15:30:20|13515.32|13435.32|13521.35|13441.35|13521.35|13441.35|13515.32|13435.32|10
1722871830000|2024-08-05 15:30:30|13521.26|13441.26|13531.47|13451.47|13532.55|13452.55|13521.26|13441.26|10
1722871840000|2024-08-05 15:30:40|13531.68|13451.68|13533.27|13453.27|13533.27|13453.27|13529.03|13449.03|10
1722871850000|2024-08-05 15:30:50|13534.66|13454.66|13542.18|13462.18|13542.18|13462.18|13534.66|13454.66|10
1722871860000|2024-08-05 15:31:00|13541.2|13461.2|13536.85|13456.85|13542.5|13462.5|13535.52|13455.52|10
1722871870000|2024-08-05 15:31:10|13534.69|13454.69|13541.82|13461.82|13541.82|13461.82|13533.35|13453.35|10
1722871880000|2024-08-05 15:31:20|13541.23|13461.23|13550.9|13470.9|13550.9|13470.9|13540.2|13460.2|10
1722871890000|2024-08-05 15:31:30|13551.65|13471.65|13556.9|13476.9|13557.89|13477.89|13551.65|13471.65|10
1722871900000|2024-08-05 15:31:40|13557.7|13477.7|13562.48|13482.48|13563.93|13483.93|13557.7|13477.7|10
1722871910000|2024-08-05 15:31:50|13562.07|13482.07|13559.04|13479.04|13562.52|13482.52|13559.04|13479.04|10
1722871920000|2024-08-05 15:32:00|13560|13480|13558.14|13478.14|13560|13480|13557.24|13477.24|10
1722871930000|2024-08-05 15:32:10|13559.11|13479.11|13563.69|13483.69|13563.69|13483.69|13558.8|13478.8|10
1722871940000|2024-08-05 15:32:20|13562.28|13482.28|13554.22|13474.22|13562.74|13482.74|13551.81|13471.81|10
1722871950000|2024-08-05 15:32:30|13554.37|13474.37|13558.17|13478.17|13558.17|13478.17|13552.54|13472.54|10
1722871960000|2024-08-05 15:32:40|13558.94|13478.94|13560.88|13480.88|13561.7|13481.7|13558.94|13478.94|10
1722871970000|2024-08-05 15:32:50|13561.2|13481.2|13573.38|13493.38|13573.38|13493.38|13561.2|13481.2|10
1722871980000|2024-08-05 15:33:00|13573.75|13493.75|13559.41|13479.41|13575.06|13495.06|13559.41|13479.41|10
1722871990000|2024-08-05 15:33:10|13561.48|13481.48|13566.95|13486.95|13566.95|13486.95|13560.99|13480.99|10
1722872000000|2024-08-05 15:33:20|13567.67|13487.67|13565.38|13485.38|13567.95|13487.95|13565.38|13485.38|10
1722872010000|2024-08-05 15:33:30|13564.78|13484.78|13569.28|13489.28|13569.28|13489.28|13563.32|13483.32|10
1722872020000|2024-08-05 15:33:40|13567.53|13487.53|13577.73|13497.73|13578.06|13498.06|13567.53|13487.53|10
1722872030000|2024-08-05 15:33:50|13577.09|13497.09|13576.06|13496.06|13578.65|13498.65|13576.06|13496.06|9
1722872040000|2024-08-05 15:34:00|13576.09|13496.09|13594.48|13514.48|13594.48|13514.48|13576.09|13496.09|10
1722872050000|2024-08-05 15:34:10|13595.2|13515.2|13602.87|13522.87|13603.33|13523.33|13595.2|13515.2|10
1722872060000|2024-08-05 15:34:20|13603.26|13523.26|13599.06|13519.06|13606.5|13526.5|13599.06|13519.06|10
1722872070000|2024-08-05 15:34:30|13599.32|13519.32|13598.21|13518.21|13601.25|13521.25|13595.82|13515.82|10
1722872080000|2024-08-05 15:34:40|13598.55|13518.55|13597.26|13517.26|13600.77|13520.77|13595.08|13515.08|10
1722872090000|2024-08-05 15:34:50|13596.43|13516.43|13597.43|13517.43|13598|13518|13596.43|13516.43|10
1722872100000|2024-08-05 15:35:00|13598.39|13518.39|13606.37|13526.37|13606.7|13526.7|13597.3|13517.3|10
1722872110000|2024-08-05 15:35:10|13607.3|13527.3|13600.26|13520.26|13611.57|13531.57|13600.26|13520.26|10
1722872120000|2024-08-05 15:35:20|13600.76|13520.76|13594.84|13514.84|13600.76|13520.76|13594.84|13514.84|10
1722872130000|2024-08-05 15:35:30|13591.87|13511.87|13589.01|13509.01|13591.87|13511.87|13588.98|13508.98|10
1722872140000|2024-08-05 15:35:40|13587.93|13507.93|13585.31|13505.31|13588.41|13508.41|13585.24|13505.24|10
1722872150000|2024-08-05 15:35:50|13584.63|13504.63|13577.35|13497.35|13584.63|13504.63|13576.26|13496.26|10
1722872160000|2024-08-05 15:36:00|13578.52|13498.52|13576.07|13496.07|13580.93|13500.93|13574.84|13494.84|10
1722872170000|2024-08-05 15:36:10|13577.56|13497.56|13572.63|13492.63|13577.56|13497.56|13572.63|13492.63|10
1722872180000|2024-08-05 15:36:20|13573.44|13493.44|13578.55|13498.55|13578.9|13498.9|13573.44|13493.44|10
1722872190000|2024-08-05 15:36:30|13577.41|13497.41|13573.6|13493.6|13577.41|13497.41|13573.49|13493.49|10
1722872200000|2024-08-05 15:36:40|13573.7|13493.7|13570.82|13490.82|13573.7|13493.7|13570.19|13490.19|10
1722872210000|2024-08-05 15:36:50|13570.4|13490.4|13576.81|13496.81|13576.81|13496.81|13570.4|13490.4|10
1722872220000|2024-08-05 15:37:00|13577.69|13497.69|13594.74|13514.74|13594.74|13514.74|13577.69|13497.69|10
1722872230000|2024-08-05 15:37:10|13595|13515|13593.55|13513.55|13598.36|13518.36|13593.1|13513.1|10
1722872240000|2024-08-05 15:37:20|13591.61|13511.61|13601.66|13521.66|13601.66|13521.66|13591.61|13511.61|10
1722872250000|2024-08-05 15:37:30|13603.4|13523.4|13613.93|13533.93|13613.93|13533.93|13603.4|13523.4|10
1722872260000|2024-08-05 15:37:40|13611.82|13531.82|13617.75|13537.75|13617.75|13537.75|13611.55|13531.55|10
1722872270000|2024-08-05 15:37:50|13618.41|13538.41|13617.61|13537.61|13618.71|13538.71|13616.23|13536.23|10
1722872280000|2024-08-05 15:38:00|13617.3|13537.3|13629.89|13549.89|13629.89|13549.89|13617.3|13537.3|10
1722872290000|2024-08-05 15:38:10|13629.84|13549.84|13630.09|13550.09|13631.65|13551.65|13627.94|13547.94|10
1722872300000|2024-08-05 15:38:20|13629.61|13549.61|13635.72|13555.72|13636.34|13556.34|13629.52|13549.52|10
1722872310000|2024-08-05 15:38:30|13635.97|13555.97|13639.98|13559.98|13640.37|13560.37|13635.87|13555.87|10
1722872320000|2024-08-05 15:38:40|13638.25|13558.25|13634.33|13554.33|13638.25|13558.25|13634.33|13554.33|10
1722872330000|2024-08-05 15:38:50|13634.87|13554.87|13639.16|13559.16|13639.41|13559.41|13634.87|13554.87|10
1722872340000|2024-08-05 15:39:00|13639.15|13559.15|13637.95|13557.95|13640.35|13560.35|13637.95|13557.95|10
1722872350000|2024-08-05 15:39:10|13638.35|13558.35|13626.05|13546.05|13638.35|13558.35|13626.05|13546.05|10
1722872360000|2024-08-05 15:39:20|13628.41|13548.41|13633.63|13553.63|13633.63|13553.63|13628.41|13548.41|10
1722872370000|2024-08-05 15:39:30|13633.28|13553.28|13626.36|13546.36|13633.28|13553.28|13625.54|13545.54|10
1722872380000|2024-08-05 15:39:40|13625.87|13545.87|13629.26|13549.26|13629.26|13549.26|13625.21|13545.21|10
1722872390000|2024-08-05 15:39:50|13628.47|13548.47|13633.91|13553.91|13633.95|13553.95|13628.47|13548.47|10
1722872400000|2024-08-05 15:40:00|13634.17|13554.17|13629.35|13549.35|13634.55|13554.55|13627.43|13547.43|10
1722872410000|2024-08-05 15:40:10|13629.59|13549.59|13635.32|13555.32|13635.32|13555.32|13629.59|13549.59|10
1722872420000|2024-08-05 15:40:20|13635.23|13555.23|13653.08|13573.08|13654.59|13574.59|13635.23|13555.23|10
1722872430000|2024-08-05 15:40:30|13651.59|13571.59|13656.17|13576.17|13657.17|13577.17|13651.59|13571.59|10
1722872440000|2024-08-05 15:40:40|13657.87|13577.87|13666.08|13586.08|13666.54|13586.54|13657.87|13577.87|10
1722872450000|2024-08-05 15:40:50|13667.12|13587.12|13663.52|13583.52|13667.44|13587.44|13662.88|13582.88|10
1722872460000|2024-08-05 15:41:00|13662.86|13582.86|13644.71|13564.71|13662.86|13582.86|13644.71|13564.71|10
1722872470000|2024-08-05 15:41:10|13644.46|13564.46|13640.03|13560.03|13644.46|13564.46|13639.16|13559.16|10
1722872480000|2024-08-05 15:41:20|13640.88|13560.88|13653.55|13573.55|13654.46|13574.46|13640.88|13560.88|10
1722872490000|2024-08-05 15:41:30|13654.55|13574.55|13652.75|13572.75|13658.27|13578.27|13652.75|13572.75|10
1722872500000|2024-08-05 15:41:40|13652.64|13572.64|13642.26|13562.26|13652.64|13572.64|13642.26|13562.26|10
1722872510000|2024-08-05 15:41:50|13642.42|13562.42|13638.63|13558.63|13642.79|13562.79|13638.63|13558.63|10
1722872520000|2024-08-05 15:42:00|13638.42|13558.42|13637.88|13557.88|13639.7|13559.7|13637.88|13557.88|10
1722872530000|2024-08-05 15:42:10|13638.06|13558.06|13624.11|13544.11|13638.06|13558.06|13623.92|13543.92|10
1722872540000|2024-08-05 15:42:20|13623.54|13543.54|13611.88|13531.88|13623.54|13543.54|13611.88|13531.88|10
1722872550000|2024-08-05 15:42:30|13612.49|13532.49|13615.91|13535.91|13619.61|13539.61|13612.13|13532.13|10
1722872560000|2024-08-05 15:42:40|13616.01|13536.01|13615.14|13535.14|13617.09|13537.09|13615.05|13535.05|10
1722872570000|2024-08-05 15:42:50|13615.01|13535.01|13609.3|13529.3|13615.01|13535.01|13609.3|13529.3|10
1722872580000|2024-08-05 15:43:00|13609.49|13529.49|13597.12|13517.12|13609.49|13529.49|13597.12|13517.12|10
1722872590000|2024-08-05 15:43:10|13596.71|13516.71|13590.04|13510.04|13596.71|13516.71|13590.04|13510.04|10
1722872600000|2024-08-05 15:43:20|13589.75|13509.75|13582.68|13502.68|13589.75|13509.75|13582.61|13502.61|10
1722872610000|2024-08-05 15:43:30|13582.54|13502.54|13571.43|13491.43|13582.54|13502.54|13571.43|13491.43|10
1722872620000|2024-08-05 15:43:40|13571.77|13491.77|13560.48|13480.48|13571.77|13491.77|13560.48|13480.48|10
1722872630000|2024-08-05 15:43:50|13557.25|13477.25|13559.04|13479.04|13562.15|13482.15|13557.25|13477.25|10
1722872640000|2024-08-05 15:44:00|13558.94|13478.94|13554.38|13474.38|13558.94|13478.94|13552.41|13472.41|9
1722872650000|2024-08-05 15:44:10|13554.36|13474.36|13556.68|13476.68|13557.61|13477.61|13554.36|13474.36|10
1722872660000|2024-08-05 15:44:20|13558.07|13478.07|13564.91|13484.91|13565.97|13485.97|13558.07|13478.07|10
1722872670000|2024-08-05 15:44:30|13564.87|13484.87|13563.33|13483.33|13565.34|13485.34|13562.89|13482.89|10
1722872680000|2024-08-05 15:44:40|13562.83|13482.83|13564.06|13484.06|13564.06|13484.06|13561.11|13481.11|10
1722872690000|2024-08-05 15:44:50|13564.46|13484.46|13566.94|13486.94|13567.24|13487.24|13564.29|13484.29|10
1722872700000|2024-08-05 15:45:00|13567.24|13487.24|13568.82|13488.82|13568.82|13488.82|13564.72|13484.72|10
1722872710000|2024-08-05 15:45:10|13569.52|13489.52|13590.5|13510.5|13590.5|13510.5|13569.52|13489.52|10
1722872720000|2024-08-05 15:45:20|13588.36|13508.36|13582.29|13502.29|13588.36|13508.36|13582.29|13502.29|10
1722872730000|2024-08-05 15:45:30|13583.66|13503.66|13593.77|13513.77|13593.77|13513.77|13583.66|13503.66|10
1722872740000|2024-08-05 15:45:40|13594.85|13514.85|13589.42|13509.42|13595.2|13515.2|13589.42|13509.42|10
1722872750000|2024-08-05 15:45:50|13590.29|13510.29|13588.57|13508.57|13590.29|13510.29|13588.57|13508.57|10
1722872760000|2024-08-05 15:46:00|13589.07|13509.07|13598.93|13518.93|13598.93|13518.93|13587.68|13507.68|10
1722872770000|2024-08-05 15:46:10|13597.7|13517.7|13611.43|13531.43|13611.43|13531.43|13597.69|13517.69|10
1722872780000|2024-08-05 15:46:20|13612.84|13532.84|13626.38|13546.38|13626.38|13546.38|13612.84|13532.84|10
1722872790000|2024-08-05 15:46:30|13627.31|13547.31|13625.92|13545.92|13633.53|13553.53|13625.92|13545.92|10
1722872800000|2024-08-05 15:46:40|13625.31|13545.31|13620.41|13540.41|13625.31|13545.31|13617.55|13537.55|10
1722872810000|2024-08-05 15:46:50|13619.89|13539.89|13625.36|13545.36|13626.22|13546.22|13619.89|13539.89|10
1722872820000|2024-08-05 15:47:00|13625.16|13545.16|13610.19|13530.19|13625.16|13545.16|13610.19|13530.19|10
1722872830000|2024-08-05 15:47:10|13610.66|13530.66|13594.86|13514.86|13610.66|13530.66|13594.86|13514.86|10
1722872840000|2024-08-05 15:47:20|13595.73|13515.73|13609.23|13529.23|13609.23|13529.23|13594.63|13514.63|10
1722872850000|2024-08-05 15:47:30|13611.82|13531.82|13613.91|13533.91|13617.24|13537.24|13611.82|13531.82|10
1722872860000|2024-08-05 15:47:40|13613.48|13533.48|13614.78|13534.78|13615.48|13535.48|13612.34|13532.34|10
1722872870000|2024-08-05 15:47:50|13613.65|13533.65|13608.49|13528.49|13614.81|13534.81|13608.49|13528.49|10
1722872880000|2024-08-05 15:48:00|13608.96|13528.96|13604.96|13524.96|13608.96|13528.96|13603.72|13523.72|10
1722872890000|2024-08-05 15:48:10|13606.11|13526.11|13604.66|13524.66|13607.41|13527.41|13603.05|13523.05|10
1722872900000|2024-08-05 15:48:20|13604.92|13524.92|13606.97|13526.97|13609.94|13529.94|13604.92|13524.92|10
1722872910000|2024-08-05 15:48:30|13607.09|13527.09|13614.69|13534.69|13614.69|13534.69|13606.9|13526.9|9
1722872920000|2024-08-05 15:48:40|13614.93|13534.93|13612.81|13532.81|13614.93|13534.93|13612.46|13532.46|9
1722872930000|2024-08-05 15:48:50|13610.77|13530.77|13603.28|13523.28|13610.77|13530.77|13602.08|13522.08|10
1722872940000|2024-08-05 15:49:00|13602.14|13522.14|13600.3|13520.3|13604.29|13524.29|13600.3|13520.3|10
1722872950000|2024-08-05 15:49:10|13598|13518|13581.59|13501.59|13598|13518|13581.59|13501.59|10
1722872960000|2024-08-05 15:49:20|13581.88|13501.88|13568.99|13488.99|13582.3|13502.3|13568.9|13488.9|10
1722872970000|2024-08-05 15:49:30|13569.74|13489.74|13573.11|13493.11|13573.11|13493.11|13568.76|13488.76|10
1722872980000|2024-08-05 15:49:40|13574.55|13494.55|13573.68|13493.68|13578|13498|13573.68|13493.68|10
1722872990000|2024-08-05 15:49:50|13572.26|13492.26|13570.01|13490.01|13572.26|13492.26|13569.89|13489.89|10
1722873000000|2024-08-05 15:50:00|13570.22|13490.22|13566.35|13486.35|13570.22|13490.22|13565.53|13485.53|10
1722873010000|2024-08-05 15:50:10|13566.66|13486.66|13560.44|13480.44|13567.73|13487.73|13560.44|13480.44|10
1722873020000|2024-08-05 15:50:20|13557.87|13477.87|13542.87|13462.87|13557.87|13477.87|13542.87|13462.87|10
1722873030000|2024-08-05 15:50:30|13542.98|13462.98|13535.28|13455.28|13542.98|13462.98|13535.28|13455.28|10
1722873040000|2024-08-05 15:50:40|13534.85|13454.85|13534.75|13454.75|13535.2|13455.2|13532.99|13452.99|10
1722873050000|2024-08-05 15:50:50|13534.78|13454.78|13534.59|13454.59|13535.02|13455.02|13533.89|13453.89|9
1722873060000|2024-08-05 15:51:00|13535.24|13455.24|13531.92|13451.92|13535.3|13455.3|13531.92|13451.92|10
1722873070000|2024-08-05 15:51:10|13531.17|13451.17|13529.22|13449.22|13531.17|13451.17|13525.61|13445.61|10
1722873080000|2024-08-05 15:51:20|13529.84|13449.84|13539.63|13459.63|13539.63|13459.63|13529.57|13449.57|10
1722873090000|2024-08-05 15:51:30|13542.04|13462.04|13535.45|13455.45|13547.96|13467.96|13535.45|13455.45|10
1722873100000|2024-08-05 15:51:40|13535.21|13455.21|13545.86|13465.86|13545.86|13465.86|13535.21|13455.21|10
1722873110000|2024-08-05 15:51:50|13547.18|13467.18|13557.05|13477.05|13557.05|13477.05|13547.18|13467.18|10
1722873120000|2024-08-05 15:52:00|13558.28|13478.28|13569.35|13489.35|13571.39|13491.39|13558.28|13478.28|10
1722873130000|2024-08-05 15:52:10|13571.5|13491.5|13572.57|13492.57|13572.57|13492.57|13569.65|13489.65|10
1722873140000|2024-08-05 15:52:20|13572.89|13492.89|13570.18|13490.18|13573.41|13493.41|13570.03|13490.03|10
1722873150000|2024-08-05 15:52:30|13570.07|13490.07|13571.1|13491.1|13573.26|13493.26|13569.88|13489.88|10
1722873160000|2024-08-05 15:52:40|13571.67|13491.67|13574.36|13494.36|13574.36|13494.36|13570.9|13490.9|10
1722873170000|2024-08-05 15:52:50|13575.39|13495.39|13581.05|13501.05|13581.19|13501.19|13575.39|13495.39|10
1722873180000|2024-08-05 15:53:00|13580.61|13500.61|13585.83|13505.83|13585.83|13505.83|13580.61|13500.61|10
1722873190000|2024-08-05 15:53:10|13585.33|13505.33|13578.62|13498.62|13585.33|13505.33|13578.62|13498.62|10
1722873200000|2024-08-05 15:53:20|13578.08|13498.08|13577.15|13497.15|13578.08|13498.08|13573.17|13493.17|10
1722873210000|2024-08-05 15:53:30|13579.11|13499.11|13580.43|13500.43|13582.98|13502.98|13579.11|13499.11|10
1722873220000|2024-08-05 15:53:40|13580.7|13500.7|13578.88|13498.88|13582|13502|13578.88|13498.88|10
1722873230000|2024-08-05 15:53:50|13578.18|13498.18|13577.83|13497.83|13578.18|13498.18|13575.02|13495.02|10
1722873240000|2024-08-05 15:54:00|13577.94|13497.94|13585.71|13505.71|13585.71|13505.71|13577.35|13497.35|10
1722873250000|2024-08-05 15:54:10|13588.88|13508.88|13606.52|13526.52|13606.52|13526.52|13588.88|13508.88|10
1722873260000|2024-08-05 15:54:20|13607.91|13527.91|13628.63|13548.63|13628.63|13548.63|13607.91|13527.91|10
1722873270000|2024-08-05 15:54:30|13629.22|13549.22|13629.75|13549.75|13632.39|13552.39|13628.34|13548.34|10
1722873280000|2024-08-05 15:54:40|13630.45|13550.45|13629.77|13549.77|13632.02|13552.02|13629.42|13549.42|10
1722873290000|2024-08-05 15:54:50|13628.7|13548.7|13621.26|13541.26|13628.7|13548.7|13621.26|13541.26|10
1722873300000|2024-08-05 15:55:00|13618.62|13538.62|13603.45|13523.45|13618.62|13538.62|13603.45|13523.45|10
1722873310000|2024-08-05 15:55:10|13603.02|13523.02|13606.12|13526.12|13606.12|13526.12|13601.88|13521.88|10
1722873320000|2024-08-05 15:55:20|13605.73|13525.73|13595.92|13515.92|13607.91|13527.91|13595.92|13515.92|10
1722873330000|2024-08-05 15:55:30|13593.85|13513.85|13583.86|13503.86|13593.85|13513.85|13583.86|13503.86|10
1722873340000|2024-08-05 15:55:40|13585.14|13505.14|13584.53|13504.53|13585.14|13505.14|13581.6|13501.6|10
1722873350000|2024-08-05 15:55:50|13584.94|13504.94|13585.73|13505.73|13587.86|13507.86|13584.94|13504.94|10
1722873360000|2024-08-05 15:56:00|13585.83|13505.83|13586.51|13506.51|13587.46|13507.46|13583.88|13503.88|10
1722873370000|2024-08-05 15:56:10|13586.21|13506.21|13584.57|13504.57|13588.19|13508.19|13584.3|13504.3|10
1722873380000|2024-08-05 15:56:20|13583.08|13503.08|13578.7|13498.7|13583.08|13503.08|13578.47|13498.47|10
1722873390000|2024-08-05 15:56:30|13578.64|13498.64|13578.55|13498.55|13578.64|13498.64|13575.76|13495.76|10
1722873400000|2024-08-05 15:56:40|13578.56|13498.56|13575.72|13495.72|13578.65|13498.65|13575.32|13495.32|10
1722873410000|2024-08-05 15:56:50|13575.03|13495.03|13569.22|13489.22|13575.03|13495.03|13569.22|13489.22|10
1722873420000|2024-08-05 15:57:00|13569.41|13489.41|13579.1|13499.1|13579.1|13499.1|13568.12|13488.12|10
1722873430000|2024-08-05 15:57:10|13579.95|13499.95|13587.57|13507.57|13587.57|13507.57|13579.95|13499.95|10
1722873440000|2024-08-05 15:57:20|13588.46|13508.46|13584.94|13504.94|13588.46|13508.46|13583.89|13503.89|10
1722873450000|2024-08-05 15:57:30|13587.13|13507.13|13587.15|13507.15|13589.31|13509.31|13587.05|13507.05|10
1722873460000|2024-08-05 15:57:40|13585.71|13505.71|13589.18|13509.18|13589.18|13509.18|13585.31|13505.31|10
1722873470000|2024-08-05 15:57:50|13589.78|13509.78|13589.21|13509.21|13590.06|13510.06|13587.49|13507.49|10
1722873480000|2024-08-05 15:58:00|13588.98|13508.98|13587.71|13507.71|13589.73|13509.73|13587.54|13507.54|10
1722873490000|2024-08-05 15:58:10|13586.95|13506.95|13590.63|13510.63|13592.02|13512.02|13586.72|13506.72|10
1722873500000|2024-08-05 15:58:20|13590.41|13510.41|13584.19|13504.19|13590.56|13510.56|13584.19|13504.19|10
1722873510000|2024-08-05 15:58:30|13582.56|13502.56|13582.89|13502.89|13583.15|13503.15|13582|13502|10
1722873520000|2024-08-05 15:58:40|13583.37|13503.37|13574.14|13494.14|13583.37|13503.37|13574.14|13494.14|10
1722873530000|2024-08-05 15:58:50|13574.38|13494.38|13572.2|13492.2|13574.38|13494.38|13571.85|13491.85|10
1722873540000|2024-08-05 15:59:00|13571.74|13491.74|13576.5|13496.5|13576.76|13496.76|13571.74|13491.74|10
1722873550000|2024-08-05 15:59:10|13578.91|13498.91|13590.25|13510.25|13591.26|13511.26|13577.81|13497.81|9
1722873560000|2024-08-05 15:59:20|13589.2|13509.2|13591.58|13511.58|13591.58|13511.58|13585.25|13505.25|10
1722873570000|2024-08-05 15:59:30|13590.78|13510.78|13592.62|13512.62|13594.07|13514.07|13590.78|13510.78|10
1722873580000|2024-08-05 15:59:40|13592.25|13512.25|13593.92|13513.92|13593.92|13513.92|13590.68|13510.68|10
1722873590000|2024-08-05 15:59:50|13594.3|13514.3|13599.48|13519.48|13599.48|13519.48|13594.3|13514.3|10
1722873600000|2024-08-05 16:00:00|13600.92|13520.92|13588.44|13508.44|13600.92|13520.92|13588.44|13508.44|10
1722873610000|2024-08-05 16:00:10|13585.96|13505.96|13589.7|13509.7|13589.7|13509.7|13579.98|13499.98|10
1722873620000|2024-08-05 16:00:20|13589.21|13509.21|13587.55|13507.55|13589.53|13509.53|13579.49|13499.49|10
1722873630000|2024-08-05 16:00:30|13587.49|13507.49|13580.6|13500.6|13587.49|13507.49|13578.96|13498.96|10
1722873640000|2024-08-05 16:00:40|13580.64|13500.64|13567.55|13487.55|13580.64|13500.64|13567.55|13487.55|10
1722873650000|2024-08-05 16:00:50|13565.59|13485.59|13567.1|13487.1|13567.1|13487.1|13564.68|13484.68|10
1722873660000|2024-08-05 16:01:00|13568.72|13488.72|13581.64|13501.64|13581.64|13501.64|13568.72|13488.72|10
1722873670000|2024-08-05 16:01:10|13582.22|13502.22|13582.93|13502.93|13584.04|13504.04|13581.73|13501.73|10
1722873680000|2024-08-05 16:01:20|13584.06|13504.06|13588.74|13508.74|13588.74|13508.74|13584.06|13504.06|10
1722873690000|2024-08-05 16:01:30|13590.08|13510.08|13603.6|13523.6|13603.6|13523.6|13590.08|13510.08|10
1722873700000|2024-08-05 16:01:40|13603.91|13523.91|13623.09|13543.09|13623.09|13543.09|13603.91|13523.91|10
1722873710000|2024-08-05 16:01:50|13624.72|13544.72|13619.1|13539.1|13625.72|13545.72|13619.1|13539.1|10
1722873720000|2024-08-05 16:02:00|13617.9|13537.9|13604.56|13524.56|13617.9|13537.9|13604.56|13524.56|10
1722873730000|2024-08-05 16:02:10|13604.38|13524.38|13592.73|13512.73|13604.38|13524.38|13592.73|13512.73|10
1722873740000|2024-08-05 16:02:20|13591.83|13511.83|13584.33|13504.33|13591.83|13511.83|13584.16|13504.16|10
1722873750000|2024-08-05 16:02:30|13585.64|13505.64|13584.2|13504.2|13586.1|13506.1|13583.63|13503.63|10
1722873760000|2024-08-05 16:02:40|13583.35|13503.35|13589.49|13509.49|13589.49|13509.49|13583.29|13503.29|10
1722873770000|2024-08-05 16:02:50|13593.8|13513.8|13596.3|13516.3|13597.5|13517.5|13593.8|13513.8|10
1722873780000|2024-08-05 16:03:00|13596.06|13516.06|13602.44|13522.44|13603.69|13523.69|13595.84|13515.84|10
1722873790000|2024-08-05 16:03:10|13605.75|13525.75|13635.47|13555.47|13636.14|13556.14|13605.75|13525.75|10
1722873800000|2024-08-05 16:03:20|13636.42|13556.42|13647.91|13567.91|13648.45|13568.45|13636.42|13556.42|10
1722873810000|2024-08-05 16:03:30|13646.42|13566.42|13643.72|13563.72|13647.62|13567.62|13642.81|13562.81|10
1722873820000|2024-08-05 16:03:40|13643.97|13563.97|13644.26|13564.26|13646.81|13566.81|13643.97|13563.97|10
1722873830000|2024-08-05 16:03:50|13644.69|13564.69|13651.26|13571.26|13651.26|13571.26|13643.57|13563.57|10
1722873840000|2024-08-05 16:04:00|13652.96|13572.96|13646.33|13566.33|13652.96|13572.96|13646.33|13566.33|10
1722873850000|2024-08-05 16:04:10|13644.85|13564.85|13636.46|13556.46|13644.85|13564.85|13636|13556|10
1722873860000|2024-08-05 16:04:20|13636.52|13556.52|13641.34|13561.34|13641.36|13561.36|13636.52|13556.52|10
1722873870000|2024-08-05 16:04:30|13642.24|13562.24|13637.3|13557.3|13643.47|13563.47|13637.3|13557.3|9
1722873880000|2024-08-05 16:04:40|13636.16|13556.16|13637.77|13557.77|13637.77|13557.77|13634.81|13554.81|10
1722873890000|2024-08-05 16:04:50|13639.37|13559.37|13645.4|13565.4|13646.88|13566.88|13639.37|13559.37|10
1722873900000|2024-08-05 16:05:00|13646.78|13566.78|13641.99|13561.99|13646.78|13566.78|13641.98|13561.98|10
1722873910000|2024-08-05 16:05:10|13642.9|13562.9|13644.03|13564.03|13644.75|13564.75|13642.66|13562.66|10
1722873920000|2024-08-05 16:05:20|13644.47|13564.47|13639.91|13559.91|13646.14|13566.14|13639.91|13559.91|10
1722873930000|2024-08-05 16:05:30|13639.35|13559.35|13644.91|13564.91|13644.91|13564.91|13637.88|13557.88|10
1722873940000|2024-08-05 16:05:40|13646.3|13566.3|13647.79|13567.79|13648.44|13568.44|13646.3|13566.3|10
1722873950000|2024-08-05 16:05:50|13646.81|13566.81|13645.18|13565.18|13647.78|13567.78|13644.03|13564.03|10
1722873960000|2024-08-05 16:06:00|13644.42|13564.42|13645.03|13565.03|13646.54|13566.54|13643.04|13563.04|10
1722873970000|2024-08-05 16:06:10|13644.25|13564.25|13647.54|13567.54|13647.54|13567.54|13643.53|13563.53|10
1722873980000|2024-08-05 16:06:20|13648.73|13568.73|13655.92|13575.92|13656.91|13576.91|13648.73|13568.73|10
1722873990000|2024-08-05 16:06:30|13655.53|13575.53|13656.01|13576.01|13656.01|13576.01|13651.8|13571.8|10
1722874000000|2024-08-05 16:06:40|13655.95|13575.95|13670.4|13590.4|13670.4|13590.4|13655.95|13575.95|10
1722874010000|2024-08-05 16:06:50|13671.22|13591.22|13672.54|13592.54|13672.54|13592.54|13671.22|13591.22|10
1722874020000|2024-08-05 16:07:00|13671.51|13591.51|13665.05|13585.05|13671.85|13591.85|13665.05|13585.05|10
1722874030000|2024-08-05 16:07:10|13665.12|13585.12|13659.02|13579.02|13665.12|13585.12|13658.91|13578.91|10
1722874040000|2024-08-05 16:07:20|13656.78|13576.78|13662.02|13582.02|13662.02|13582.02|13656.78|13576.78|10
1722874050000|2024-08-05 16:07:30|13663.54|13583.54|13675.07|13595.07|13675.07|13595.07|13663.08|13583.08|10
1722874060000|2024-08-05 16:07:40|13675.39|13595.39|13682.33|13602.33|13682.83|13602.83|13675.39|13595.39|10
1722874070000|2024-08-05 16:07:50|13681.94|13601.94|13686.17|13606.17|13686.17|13606.17|13679.3|13599.3|10
1722874080000|2024-08-05 16:08:00|13686.87|13606.87|13669.62|13589.62|13686.87|13606.87|13669.62|13589.62|10
1722874090000|2024-08-05 16:08:10|13666.38|13586.38|13656.8|13576.8|13666.38|13586.38|13656.8|13576.8|10
1722874100000|2024-08-05 16:08:20|13657.34|13577.34|13652.19|13572.19|13657.34|13577.34|13651.32|13571.32|10
1722874110000|2024-08-05 16:08:30|13653.68|13573.68|13653.76|13573.76|13655.12|13575.12|13651.81|13571.81|10
1722874120000|2024-08-05 16:08:40|13653.94|13573.94|13650.72|13570.72|13654.26|13574.26|13650.72|13570.72|10
1722874130000|2024-08-05 16:08:50|13649.83|13569.83|13646.28|13566.28|13649.83|13569.83|13645.96|13565.96|10
1722874140000|2024-08-05 16:09:00|13646.48|13566.48|13637|13557|13646.48|13566.48|13637|13557|10
1722874150000|2024-08-05 16:09:10|13634.83|13554.83|13644.1|13564.1|13644.1|13564.1|13634.54|13554.54|10
1722874160000|2024-08-05 16:09:20|13644.43|13564.43|13657.43|13577.43|13657.43|13577.43|13644.43|13564.43|10
1722874170000|2024-08-05 16:09:30|13658.16|13578.16|13674.09|13594.09|13674.09|13594.09|13658.16|13578.16|10
1722874180000|2024-08-05 16:09:40|13674.3|13594.3|13676.54|13596.54|13677.01|13597.01|13672.27|13592.27|10
1722874190000|2024-08-05 16:09:50|13676.91|13596.91|13682.83|13602.83|13682.83|13602.83|13676.69|13596.69|10
1722874200000|2024-08-05 16:10:00|13683.2|13603.2|13681.93|13601.93|13684.54|13604.54|13681.93|13601.93|10
1722874210000|2024-08-05 16:10:10|13681.96|13601.96|13687.98|13607.98|13688.25|13608.25|13681.96|13601.96|10
1722874220000|2024-08-05 16:10:20|13688.78|13608.78|13685.92|13605.92|13689.26|13609.26|13685.83|13605.83|10
1722874230000|2024-08-05 16:10:30|13684.55|13604.55|13674.89|13594.89|13684.55|13604.55|13674.89|13594.89|10
1722874240000|2024-08-05 16:10:40|13674.55|13594.55|13671.26|13591.26|13674.55|13594.55|13671.2|13591.2|10
1722874250000|2024-08-05 16:10:50|13670.81|13590.81|13668.57|13588.57|13670.81|13590.81|13666.58|13586.58|10
1722874260000|2024-08-05 16:11:00|13669.19|13589.19|13687.63|13607.63|13687.63|13607.63|13669.19|13589.19|10
1722874270000|2024-08-05 16:11:10|13687.5|13607.5|13698.03|13618.03|13698.03|13618.03|13687.5|13607.5|10
1722874280000|2024-08-05 16:11:20|13697.67|13617.67|13700.79|13620.79|13700.79|13620.79|13697.67|13617.67|10
1722874290000|2024-08-05 16:11:30|13700.16|13620.16|13703.14|13623.14|13703.14|13623.14|13699.81|13619.81|10
1722874300000|2024-08-05 16:11:40|13705.59|13625.59|13707.94|13627.94|13710.81|13630.81|13705.59|13625.59|10
1722874310000|2024-08-05 16:11:50|13708.23|13628.23|13707.32|13627.32|13708.38|13628.38|13706.46|13626.46|10
1722874320000|2024-08-05 16:12:00|13708.88|13628.88|13708.97|13628.97|13710.52|13630.52|13708.47|13628.47|10
1722874330000|2024-08-05 16:12:10|13708.66|13628.66|13718.01|13638.01|13718.01|13638.01|13708.66|13628.66|10
1722874340000|2024-08-05 16:12:20|13717.49|13637.49|13726.18|13646.18|13726.18|13646.18|13717.32|13637.32|9
1722874350000|2024-08-05 16:12:30|13726.7|13646.7|13731.77|13651.77|13731.77|13651.77|13726.7|13646.7|10
1722874360000|2024-08-05 16:12:40|13732.5|13652.5|13737.02|13657.02|13737.02|13657.02|13732.5|13652.5|10
1722874370000|2024-08-05 16:12:50|13736.57|13656.57|13735.22|13655.22|13736.57|13656.57|13734.37|13654.37|10
1722874380000|2024-08-05 16:13:00|13735.64|13655.64|13733.73|13653.73|13736.38|13656.38|13733.73|13653.73|10
1722874390000|2024-08-05 16:13:10|13732.65|13652.65|13735.47|13655.47|13735.47|13655.47|13729.4|13649.4|10
1722874400000|2024-08-05 16:13:20|13736.3|13656.3|13748.79|13668.79|13748.79|13668.79|13736.3|13656.3|10
1722874410000|2024-08-05 16:13:30|13748.27|13668.27|13759.01|13679.01|13759.01|13679.01|13748.27|13668.27|10
1722874420000|2024-08-05 16:13:40|13760.02|13680.02|13764.73|13684.73|13764.73|13684.73|13759.54|13679.54|10
1722874430000|2024-08-05 16:13:50|13769.46|13689.46|13770.33|13690.33|13770.33|13690.33|13767.96|13687.96|10
1722874440000|2024-08-05 16:14:00|13772.45|13692.45|13780.34|13700.34|13780.57|13700.57|13772.45|13692.45|9
1722874450000|2024-08-05 16:14:10|13780.87|13700.87|13783.76|13703.76|13786.01|13706.01|13780.07|13700.07|10
1722874460000|2024-08-05 16:14:20|13784.16|13704.16|13779.39|13699.39|13785|13705|13779.39|13699.39|10
1722874470000|2024-08-05 16:14:30|13780.7|13700.7|13785.01|13705.01|13785.01|13705.01|13780.7|13700.7|10
1722874480000|2024-08-05 16:14:40|13784.4|13704.4|13788.25|13708.25|13788.25|13708.25|13781.73|13701.73|10
1722874490000|2024-08-05 16:14:50|13787.96|13707.96|13785.72|13705.72|13790.37|13710.37|13785.72|13705.72|10
1722874500000|2024-08-05 16:15:00|13785.78|13705.78|13770.63|13690.63|13785.78|13705.78|13770.63|13690.63|10
1722874510000|2024-08-05 16:15:10|13768.66|13688.66|13758.02|13678.02|13768.66|13688.66|13758.02|13678.02|10
1722874520000|2024-08-05 16:15:20|13757.57|13677.57|13747.34|13667.34|13757.57|13677.57|13747.22|13667.22|10
1722874530000|2024-08-05 16:15:30|13745.98|13665.98|13729.72|13649.72|13745.98|13665.98|13729.72|13649.72|10
1722874540000|2024-08-05 16:15:40|13725.98|13645.98|13719.19|13639.19|13725.98|13645.98|13719.19|13639.19|10
1722874550000|2024-08-05 16:15:50|13718.1|13638.1|13709.77|13629.77|13718.1|13638.1|13708.65|13628.65|10
1722874560000|2024-08-05 16:16:00|13709.54|13629.54|13719.08|13639.08|13719.08|13639.08|13708.29|13628.29|10
1722874570000|2024-08-05 16:16:10|13719.56|13639.56|13712.86|13632.86|13719.56|13639.56|13712.82|13632.82|10
1722874580000|2024-08-05 16:16:20|13712.78|13632.78|13707.88|13627.88|13712.78|13632.78|13706.99|13626.99|10
1722874590000|2024-08-05 16:16:30|13708.65|13628.65|13713.25|13633.25|13715.5|13635.5|13708.65|13628.65|10
1722874600000|2024-08-05 16:16:40|13711.04|13631.04|13709.03|13629.03|13712.11|13632.11|13709.03|13629.03|10
1722874610000|2024-08-05 16:16:50|13708.59|13628.59|13706.85|13626.85|13708.59|13628.59|13704.49|13624.49|10
1722874620000|2024-08-05 16:17:00|13707.59|13627.59|13714.65|13634.65|13714.65|13634.65|13707.59|13627.59|10
1722874630000|2024-08-05 16:17:10|13714.79|13634.79|13723.5|13643.5|13723.5|13643.5|13714.79|13634.79|10
1722874640000|2024-08-05 16:17:20|13725.63|13645.63|13742.55|13662.55|13742.55|13662.55|13725.63|13645.63|10
1722874650000|2024-08-05 16:17:30|13743.52|13663.52|13753.49|13673.49|13753.49|13673.49|13743.52|13663.52|10
1722874660000|2024-08-05 16:17:40|13755.73|13675.73|13767.48|13687.48|13767.59|13687.59|13755.73|13675.73|10
1722874670000|2024-08-05 16:17:50|13771.1|13691.1|13767.58|13687.58|13771.1|13691.1|13767.03|13687.03|10
1722874680000|2024-08-05 16:18:00|13767.47|13687.47|13774.36|13694.36|13774.36|13694.36|13766.84|13686.84|10
1722874690000|2024-08-05 16:18:10|13775.96|13695.96|13787.58|13707.58|13787.78|13707.78|13775.96|13695.96|10
1722874700000|2024-08-05 16:18:20|13789.05|13709.05|13784.17|13704.17|13789.05|13709.05|13783.31|13703.31|10
1722874710000|2024-08-05 16:18:30|13785.54|13705.54|13787.98|13707.98|13791.34|13711.34|13785.54|13705.54|10
1722874720000|2024-08-05 16:18:40|13787.88|13707.88|13782.54|13702.54|13787.88|13707.88|13782.54|13702.54|10
1722874730000|2024-08-05 16:18:50|13781.43|13701.43|13782.92|13702.92|13782.92|13702.92|13780.55|13700.55|10
1722874740000|2024-08-05 16:19:00|13779.53|13699.53|13769.19|13689.19|13779.71|13699.71|13769.19|13689.19|10
1722874750000|2024-08-05 16:19:10|13763.88|13683.88|13761.51|13681.51|13764.11|13684.11|13761.51|13681.51|10
1722874760000|2024-08-05 16:19:20|13762.37|13682.37|13768.81|13688.81|13768.81|13688.81|13762.15|13682.15|10
1722874770000|2024-08-05 16:19:30|13769.54|13689.54|13774.62|13694.62|13774.89|13694.89|13769.25|13689.25|10
1722874780000|2024-08-05 16:19:40|13774.91|13694.91|13772.12|13692.12|13776.55|13696.55|13772.12|13692.12|10
1722874790000|2024-08-05 16:19:50|13772.14|13692.14|13772.26|13692.26|13773.36|13693.36|13771.63|13691.63|10
1722874800000|2024-08-05 16:20:00|13768.45|13688.45|13753.31|13673.31|13768.45|13688.45|13753.31|13673.31|10
1722874810000|2024-08-05 16:20:10|13752.38|13672.38|13734.99|13654.99|13752.38|13672.38|13734.99|13654.99|10
1722874820000|2024-08-05 16:20:20|13734.91|13654.91|13732.9|13652.9|13735.94|13655.94|13732.69|13652.69|10
1722874830000|2024-08-05 16:20:30|13733.17|13653.17|13733.69|13653.69|13736.14|13656.14|13733.17|13653.17|10
1722874840000|2024-08-05 16:20:40|13733.54|13653.54|13729.18|13649.18|13733.54|13653.54|13729.18|13649.18|10
1722874850000|2024-08-05 16:20:50|13725.54|13645.54|13720.62|13640.62|13725.54|13645.54|13720.55|13640.55|10
1722874860000|2024-08-05 16:21:00|13719.93|13639.93|13719.93|13639.93|13720.22|13640.22|13717.78|13637.78|10
1722874870000|2024-08-05 16:21:10|13720.17|13640.17|13727.8|13647.8|13729.36|13649.36|13720.17|13640.17|10
1722874880000|2024-08-05 16:21:20|13727.73|13647.73|13719.37|13639.37|13727.73|13647.73|13719.37|13639.37|10
1722874890000|2024-08-05 16:21:30|13719.53|13639.53|13726.67|13646.67|13726.67|13646.67|13719.53|13639.53|10
1722874900000|2024-08-05 16:21:40|13728.3|13648.3|13729.27|13649.27|13729.27|13649.27|13727.28|13647.28|9
1722874910000|2024-08-05 16:21:50|13730.21|13650.21|13739.46|13659.46|13739.46|13659.46|13730.21|13650.21|10
1722874920000|2024-08-05 16:22:00|13738.77|13658.77|13744.57|13664.57|13744.57|13664.57|13737.63|13657.63|9
1722874930000|2024-08-05 16:22:10|13745.79|13665.79|13744.48|13664.48|13751.1|13671.1|13743.39|13663.39|10
1722874940000|2024-08-05 16:22:20|13744.14|13664.14|13754.16|13674.16|13754.16|13674.16|13743.5|13663.5|10
1722874950000|2024-08-05 16:22:30|13756.51|13676.51|13768.91|13688.91|13770.78|13690.78|13756.51|13676.51|10
1722874960000|2024-08-05 16:22:40|13771.24|13691.24|13778.03|13698.03|13778.62|13698.62|13771.24|13691.24|10
1722874970000|2024-08-05 16:22:50|13776.82|13696.82|13769.76|13689.76|13776.82|13696.82|13769.59|13689.59|10
1722874980000|2024-08-05 16:23:00|13768.29|13688.29|13763.35|13683.35|13768.52|13688.52|13761.42|13681.42|10
1722874990000|2024-08-05 16:23:10|13763.69|13683.69|13765.78|13685.78|13765.78|13685.78|13763.69|13683.69|10
1722875000000|2024-08-05 16:23:20|13766.37|13686.37|13768.76|13688.76|13768.76|13688.76|13766.07|13686.07|10
1722875010000|2024-08-05 16:23:30|13770.05|13690.05|13776.88|13696.88|13776.88|13696.88|13770.05|13690.05|10
1722875020000|2024-08-05 16:23:40|13777.95|13697.95|13796.89|13716.89|13796.89|13716.89|13777.95|13697.95|10
1722875030000|2024-08-05 16:23:50|13798.04|13718.04|13793.8|13713.8|13799.47|13719.47|13793.8|13713.8|10
1722875040000|2024-08-05 16:24:00|13794.74|13714.74|13794.73|13714.73|13796.87|13716.87|13794.64|13714.64|10
1722875050000|2024-08-05 16:24:10|13794.41|13714.41|13793.61|13713.61|13794.91|13714.91|13792.64|13712.64|10
1722875060000|2024-08-05 16:24:20|13792.71|13712.71|13792.07|13712.07|13793.67|13713.67|13791.67|13711.67|10
1722875070000|2024-08-05 16:24:30|13791.98|13711.98|13807.41|13727.41|13807.41|13727.41|13791.98|13711.98|10
1722875080000|2024-08-05 16:24:40|13806.12|13726.12|13814.15|13734.15|13814.15|13734.15|13806.12|13726.12|10
1722875090000|2024-08-05 16:24:50|13815.17|13735.17|13837.35|13757.35|13837.35|13757.35|13815.17|13735.17|10
1722875100000|2024-08-05 16:25:00|13839.84|13759.84|13853.75|13773.75|13853.91|13773.91|13839.84|13759.84|10
1722875110000|2024-08-05 16:25:10|13853.65|13773.65|13856.83|13776.83|13856.83|13776.83|13852.93|13772.93|10
1722875120000|2024-08-05 16:25:20|13860.24|13780.24|13893.13|13813.13|13893.13|13813.13|13860.24|13780.24|10
1722875130000|2024-08-05 16:25:30|13896.78|13816.78|13889.95|13809.95|13896.78|13816.78|13889.95|13809.95|10
1722875140000|2024-08-05 16:25:40|13890.23|13810.23|13903.34|13823.34|13903.34|13823.34|13890.23|13810.23|10
1722875150000|2024-08-05 16:25:50|13903.05|13823.05|13892.71|13812.71|13903.05|13823.05|13892.65|13812.65|10
1722875160000|2024-08-05 16:26:00|13891.74|13811.74|13878.35|13798.35|13891.74|13811.74|13878.19|13798.19|10
1722875170000|2024-08-05 16:26:10|13878.97|13798.97|13873.57|13793.57|13879.95|13799.95|13873.57|13793.57|10
1722875180000|2024-08-05 16:26:20|13869.31|13789.31|13869.1|13789.1|13869.31|13789.31|13866.01|13786.01|10
1722875190000|2024-08-05 16:26:30|13871.49|13791.49|13876.84|13796.84|13876.84|13796.84|13871.49|13791.49|10
1722875200000|2024-08-05 16:26:40|13877.95|13797.95|13876.35|13796.35|13877.95|13797.95|13874.93|13794.93|9
1722875210000|2024-08-05 16:26:50|13878.06|13798.06|13886.43|13806.43|13886.43|13806.43|13878.06|13798.06|10
1722875220000|2024-08-05 16:27:00|13889.09|13809.09|13888.37|13808.37|13890.73|13810.73|13887.92|13807.92|10
1722875230000|2024-08-05 16:27:10|13888|13808|13900.67|13820.67|13900.71|13820.71|13888|13808|10
1722875240000|2024-08-05 16:27:20|13898.92|13818.92|13891.33|13811.33|13898.92|13818.92|13891.33|13811.33|10
1722875250000|2024-08-05 16:27:30|13890.79|13810.79|13885.94|13805.94|13890.79|13810.79|13884.26|13804.26|10
1722875260000|2024-08-05 16:27:40|13886.12|13806.12|13885.53|13805.53|13888.12|13808.12|13884.38|13804.38|10
1722875270000|2024-08-05 16:27:50|13885.7|13805.7|13882.04|13802.04|13885.7|13805.7|13882.04|13802.04|10
1722875280000|2024-08-05 16:28:00|13882.58|13802.58|13885.85|13805.85|13886.39|13806.39|13882|13802|10
1722875290000|2024-08-05 16:28:10|13887.65|13807.65|13892.97|13812.97|13893.18|13813.18|13887.65|13807.65|10
1722875300000|2024-08-05 16:28:20|13891.5|13811.5|13887.92|13807.92|13891.5|13811.5|13887.28|13807.28|9
1722875310000|2024-08-05 16:28:30|13888.69|13808.69|13890.11|13810.11|13890.11|13810.11|13885.95|13805.95|10
1722875320000|2024-08-05 16:28:40|13890.96|13810.96|13900.54|13820.54|13900.54|13820.54|13890.96|13810.96|10
1722875330000|2024-08-05 16:28:50|13901.11|13821.11|13896.5|13816.5|13901.11|13821.11|13896.31|13816.31|10
1722875340000|2024-08-05 16:29:00|13896.72|13816.72|13906.25|13826.25|13906.25|13826.25|13896.46|13816.46|10
1722875350000|2024-08-05 16:29:10|13909.56|13829.56|13913.35|13833.35|13913.35|13833.35|13909.56|13829.56|10
1722875360000|2024-08-05 16:29:20|13911.65|13831.65|13901.88|13821.88|13911.65|13831.65|13900.87|13820.87|10
1722875370000|2024-08-05 16:29:30|13903.08|13823.08|13903.24|13823.24|13906.73|13826.73|13901.99|13821.99|10
1722875380000|2024-08-05 16:29:40|13903.97|13823.97|13904.8|13824.8|13904.8|13824.8|13902.79|13822.79|10
1722875390000|2024-08-05 16:29:50|13905.06|13825.06|13913.16|13833.16|13913.16|13833.16|13905.06|13825.06|10
1722875400000|2024-08-05 16:30:00|13915.02|13835.02|13911.4|13831.4|13915.02|13835.02|13907.41|13827.41|10
1722875410000|2024-08-05 16:30:10|13912.61|13832.61|13899.86|13819.86|13912.61|13832.61|13899.86|13819.86|10
1722875420000|2024-08-05 16:30:20|13900.79|13820.79|13893.59|13813.59|13900.79|13820.79|13892.7|13812.7|10
1722875430000|2024-08-05 16:30:30|13893.4|13813.4|13883.97|13803.97|13893.4|13813.4|13882.96|13802.96|10
1722875440000|2024-08-05 16:30:40|13881.76|13801.76|13877.68|13797.68|13884.68|13804.68|13877.68|13797.68|10
1722875450000|2024-08-05 16:30:50|13875.73|13795.73|13872.23|13792.23|13875.73|13795.73|13869.51|13789.51|10
1722875460000|2024-08-05 16:31:00|13873.49|13793.49|13872.06|13792.06|13875.51|13795.51|13870.91|13790.91|10
1722875470000|2024-08-05 16:31:10|13870.71|13790.71|13874.15|13794.15|13874.15|13794.15|13869.29|13789.29|10
1722875480000|2024-08-05 16:31:20|13876.57|13796.57|13890.13|13810.13|13890.13|13810.13|13876.57|13796.57|10
1722875490000|2024-08-05 16:31:30|13891.14|13811.14|13886.97|13806.97|13891.14|13811.14|13886.97|13806.97|10
1722875500000|2024-08-05 16:31:40|13885.18|13805.18|13888.13|13808.13|13888.13|13808.13|13883.97|13803.97|10
1722875510000|2024-08-05 16:31:50|13891.05|13811.05|13901.45|13821.45|13901.45|13821.45|13891.05|13811.05|10
1722875520000|2024-08-05 16:32:00|13901.91|13821.91|13888.41|13808.41|13906|13826|13888.41|13808.41|10
1722875530000|2024-08-05 16:32:10|13887.28|13807.28|13881.82|13801.82|13887.28|13807.28|13881.14|13801.14|10
1722875540000|2024-08-05 16:32:20|13883.01|13803.01|13883.69|13803.69|13884.99|13804.99|13882.83|13802.83|10
1722875550000|2024-08-05 16:32:30|13882.27|13802.27|13870.31|13790.31|13882.27|13802.27|13870.31|13790.31|10
1722875560000|2024-08-05 16:32:40|13869.3|13789.3|13863.05|13783.05|13869.3|13789.3|13863.05|13783.05|10
1722875570000|2024-08-05 16:32:50|13860.16|13780.16|13850.56|13770.56|13860.16|13780.16|13849.86|13769.86|10
1722875580000|2024-08-05 16:33:00|13850.67|13770.67|13830.44|13750.44|13850.67|13770.67|13830.44|13750.44|10
1722875590000|2024-08-05 16:33:10|13830|13750|13825.41|13745.41|13830|13750|13825.41|13745.41|10
1722875600000|2024-08-05 16:33:20|13822.46|13742.46|13827.33|13747.33|13827.33|13747.33|13820.26|13740.26|10
1722875610000|2024-08-05 16:33:30|13828.42|13748.42|13839|13759|13839|13759|13828.42|13748.42|10
1722875620000|2024-08-05 16:33:40|13838.82|13758.82|13833.87|13753.87|13838.82|13758.82|13833.16|13753.16|10
1722875630000|2024-08-05 16:33:50|13834.04|13754.04|13829.71|13749.71|13834.04|13754.04|13828.38|13748.38|10
1722875640000|2024-08-05 16:34:00|13829.41|13749.41|13834.02|13754.02|13835.25|13755.25|13829.41|13749.41|10
1722875650000|2024-08-05 16:34:10|13833.96|13753.96|13830.96|13750.96|13835.92|13755.92|13830.96|13750.96|10
1722875660000|2024-08-05 16:34:20|13828.13|13748.13|13809.49|13729.49|13828.13|13748.13|13809.49|13729.49|10
1722875670000|2024-08-05 16:34:30|13808.91|13728.91|13784.38|13704.38|13808.91|13728.91|13784.38|13704.38|10
1722875680000|2024-08-05 16:34:40|13783.28|13703.28|13792.7|13712.7|13799.18|13719.18|13783.28|13703.28|10
1722875690000|2024-08-05 16:34:50|13791.83|13711.83|13767.54|13687.54|13791.83|13711.83|13767.54|13687.54|10
1722875700000|2024-08-05 16:35:00|13765.64|13685.64|13757.95|13677.95|13765.64|13685.64|13757.95|13677.95|10
1722875710000|2024-08-05 16:35:10|13758.56|13678.56|13754.43|13674.43|13758.56|13678.56|13754.4|13674.4|10
1722875720000|2024-08-05 16:35:20|13754.15|13674.15|13765.79|13685.79|13766.32|13686.32|13754.15|13674.15|10
1722875730000|2024-08-05 16:35:30|13768.39|13688.39|13783.12|13703.12|13783.12|13703.12|13768.39|13688.39|10
1722875740000|2024-08-05 16:35:40|13782.96|13702.96|13789.08|13709.08|13789.08|13709.08|13782.96|13702.96|10
1722875750000|2024-08-05 16:35:50|13787.31|13707.31|13780.85|13700.85|13788.81|13708.81|13779.4|13699.4|10
1722875760000|2024-08-05 16:36:00|13781.88|13701.88|13774.74|13694.74|13782.78|13702.78|13774.74|13694.74|9
1722875770000|2024-08-05 16:36:10|13772.98|13692.98|13763.39|13683.39|13772.98|13692.98|13763.39|13683.39|10
1722875780000|2024-08-05 16:36:20|13762.82|13682.82|13760.52|13680.52|13763.65|13683.65|13760.52|13680.52|10
1722875790000|2024-08-05 16:36:30|13760.08|13680.08|13738.63|13658.63|13760.08|13680.08|13738.63|13658.63|10
1722875800000|2024-08-05 16:36:40|13737.81|13657.81|13733.14|13653.14|13737.81|13657.81|13733.14|13653.14|10
1722875810000|2024-08-05 16:36:50|13733.99|13653.99|13727.88|13647.88|13734.63|13654.63|13727.88|13647.88|10
1722875820000|2024-08-05 16:37:00|13728.67|13648.67|13721.48|13641.48|13728.67|13648.67|13719.64|13639.64|10
1722875830000|2024-08-05 16:37:10|13720.67|13640.67|13718.16|13638.16|13720.67|13640.67|13718.16|13638.16|10
1722875840000|2024-08-05 16:37:20|13718.9|13638.9|13724.45|13644.45|13724.46|13644.46|13718.9|13638.9|10
1722875850000|2024-08-05 16:37:30|13725.43|13645.43|13730.85|13650.85|13730.85|13650.85|13725.43|13645.43|10
1722875860000|2024-08-05 16:37:40|13729.87|13649.87|13728|13648|13731.17|13651.17|13727.99|13647.99|10
1722875870000|2024-08-05 16:37:50|13728.29|13648.29|13717.37|13637.37|13728.29|13648.29|13717.37|13637.37|10
1722875880000|2024-08-05 16:38:00|13717.49|13637.49|13714.73|13634.73|13717.49|13637.49|13714.73|13634.73|10
1722875890000|2024-08-05 16:38:10|13714.85|13634.85|13698.96|13618.96|13714.93|13634.93|13698.96|13618.96|10
1722875900000|2024-08-05 16:38:20|13697.24|13617.24|13683.93|13603.93|13697.24|13617.24|13683.65|13603.65|10
1722875910000|2024-08-05 16:38:30|13683.52|13603.52|13689.61|13609.61|13690.91|13610.91|13681.8|13601.8|10
1722875920000|2024-08-05 16:38:40|13689.7|13609.7|13682.63|13602.63|13691.5|13611.5|13682.63|13602.63|10
1722875930000|2024-08-05 16:38:50|13681.13|13601.13|13686.11|13606.11|13686.11|13606.11|13680.17|13600.17|10
1722875940000|2024-08-05 16:39:00|13686.97|13606.97|13683.54|13603.54|13688.68|13608.68|13683.54|13603.54|10
1722875950000|2024-08-05 16:39:10|13684.13|13604.13|13679.04|13599.04|13684.13|13604.13|13678.49|13598.49|10
1722875960000|2024-08-05 16:39:20|13679|13599|13683.8|13603.8|13683.8|13603.8|13679|13599|10
1722875970000|2024-08-05 16:39:30|13682.03|13602.03|13686.87|13606.87|13686.87|13606.87|13678.59|13598.59|10
1722875980000|2024-08-05 16:39:40|13688.08|13608.08|13699.76|13619.76|13700.39|13620.39|13688.08|13608.08|10
1722875990000|2024-08-05 16:39:50|13700.6|13620.6|13705.86|13625.86|13706.68|13626.68|13700.6|13620.6|10
1722876000000|2024-08-05 16:40:00|13705.21|13625.21|13690.96|13610.96|13706.14|13626.14|13690.96|13610.96|10
1722876010000|2024-08-05 16:40:10|13687.93|13607.93|13689.2|13609.2|13690.86|13610.86|13686.82|13606.82|9
1722876020000|2024-08-05 16:40:20|13688.49|13608.49|13684.04|13604.04|13688.49|13608.49|13683.11|13603.11|10
1722876030000|2024-08-05 16:40:30|13684.74|13604.74|13697.49|13617.49|13697.49|13617.49|13684.74|13604.74|10
1722876040000|2024-08-05 16:40:40|13698.71|13618.71|13709.91|13629.91|13709.91|13629.91|13698.71|13618.71|10
1722876050000|2024-08-05 16:40:50|13708.56|13628.56|13699.5|13619.5|13708.56|13628.56|13698.34|13618.34|10
1722876060000|2024-08-05 16:41:00|13699.38|13619.38|13692.63|13612.63|13699.38|13619.38|13692.63|13612.63|10
1722876070000|2024-08-05 16:41:10|13692.56|13612.56|13694.82|13614.82|13695.95|13615.95|13692.56|13612.56|10
1722876080000|2024-08-05 16:41:20|13695.24|13615.24|13708.28|13628.28|13708.28|13628.28|13695.24|13615.24|10
1722876090000|2024-08-05 16:41:30|13707.32|13627.32|13721.58|13641.58|13721.58|13641.58|13707.32|13627.32|10
1722876100000|2024-08-05 16:41:40|13721.49|13641.49|13729.92|13649.92|13729.92|13649.92|13721.49|13641.49|10
1722876110000|2024-08-05 16:41:50|13730.76|13650.76|13727.49|13647.49|13730.76|13650.76|13726.16|13646.16|10
1722876120000|2024-08-05 16:42:00|13726.72|13646.72|13731.04|13651.04|13731.04|13651.04|13725.8|13645.8|10
1722876130000|2024-08-05 16:42:10|13731.52|13651.52|13742.38|13662.38|13742.38|13662.38|13731.52|13651.52|10
1722876140000|2024-08-05 16:42:20|13742.09|13662.09|13750.66|13670.66|13752.19|13672.19|13741.86|13661.86|10
1722876150000|2024-08-05 16:42:30|13751.54|13671.54|13748.47|13668.47|13751.54|13671.54|13748.47|13668.47|10
1722876160000|2024-08-05 16:42:40|13747.86|13667.86|13742.82|13662.82|13747.86|13667.86|13741.38|13661.38|10
1722876170000|2024-08-05 16:42:50|13741.98|13661.98|13737.78|13657.78|13741.98|13661.98|13736.32|13656.32|10
1722876180000|2024-08-05 16:43:00|13737.8|13657.8|13739.81|13659.81|13740.47|13660.47|13737.31|13657.31|10
1722876190000|2024-08-05 16:43:10|13739.68|13659.68|13729.54|13649.54|13739.68|13659.68|13729.54|13649.54|10
1722876200000|2024-08-05 16:43:20|13729.08|13649.08|13721.59|13641.59|13729.08|13649.08|13721.59|13641.59|10
1722876210000|2024-08-05 16:43:30|13721.02|13641.02|13716.75|13636.75|13721.02|13641.02|13716.75|13636.75|10
1722876220000|2024-08-05 16:43:40|13715.57|13635.57|13716.95|13636.95|13718.95|13638.95|13715.4|13635.4|10
1722876230000|2024-08-05 16:43:50|13716.59|13636.59|13713.82|13633.82|13716.59|13636.59|13712.6|13632.6|10
1722876240000|2024-08-05 16:44:00|13714.59|13634.59|13717.28|13637.28|13717.28|13637.28|13714.32|13634.32|10
1722876250000|2024-08-05 16:44:10|13717.63|13637.63|13716.37|13636.37|13719.67|13639.67|13715.69|13635.69|10
1722876260000|2024-08-05 16:44:20|13717.52|13637.52|13724.07|13644.07|13724.07|13644.07|13716.9|13636.9|10
1722876270000|2024-08-05 16:44:30|13723.7|13643.7|13728.07|13648.07|13731.22|13651.22|13723.7|13643.7|10
1722876280000|2024-08-05 16:44:40|13727.96|13647.96|13731.85|13651.85|13731.85|13651.85|13727.75|13647.75|10
1722876290000|2024-08-05 16:44:50|13732.66|13652.66|13730.79|13650.79|13735.08|13655.08|13730.79|13650.79|10
1722876300000|2024-08-05 16:45:00|13730.3|13650.3|13727.04|13647.04|13730.3|13650.3|13726.62|13646.62|10
1722876310000|2024-08-05 16:45:10|13727.67|13647.67|13719.54|13639.54|13727.67|13647.67|13719.54|13639.54|10
1722876320000|2024-08-05 16:45:20|13719.2|13639.2|13714.54|13634.54|13719.39|13639.39|13714.13|13634.13|10
1722876330000|2024-08-05 16:45:30|13714.39|13634.39|13699.45|13619.45|13714.76|13634.76|13699.45|13619.45|10
1722876340000|2024-08-05 16:45:40|13699.37|13619.37|13692.82|13612.82|13699.37|13619.37|13691|13611|10
1722876350000|2024-08-05 16:45:50|13694.15|13614.15|13690.54|13610.54|13694.15|13614.15|13689.46|13609.46|10
1722876360000|2024-08-05 16:46:00|13690.7|13610.7|13678.68|13598.68|13690.7|13610.7|13678.68|13598.68|10
1722876370000|2024-08-05 16:46:10|13677.37|13597.37|13669.72|13589.72|13677.37|13597.37|13669.38|13589.38|10
1722876380000|2024-08-05 16:46:20|13669.46|13589.46|13660.93|13580.93|13669.46|13589.46|13660.93|13580.93|10
1722876390000|2024-08-05 16:46:30|13661.13|13581.13|13653.67|13573.67|13661.13|13581.13|13653.67|13573.67|10
1722876400000|2024-08-05 16:46:40|13652.15|13572.15|13648.73|13568.73|13652.65|13572.65|13648.04|13568.04|10
1722876410000|2024-08-05 16:46:50|13649.96|13569.96|13651.04|13571.04|13651.65|13571.65|13649.33|13569.33|10
1722876420000|2024-08-05 16:47:00|13651.33|13571.33|13660.87|13580.87|13660.87|13580.87|13651.33|13571.33|10
1722876430000|2024-08-05 16:47:10|13660.23|13580.23|13665.52|13585.52|13665.58|13585.58|13660.23|13580.23|10
1722876440000|2024-08-05 16:47:20|13665.73|13585.73|13668.35|13588.35|13671.78|13591.78|13665.73|13585.73|10
1722876450000|2024-08-05 16:47:30|13668.87|13588.87|13669.41|13589.41|13670.15|13590.15|13668.87|13588.87|10
1722876460000|2024-08-05 16:47:40|13669.32|13589.32|13671.48|13591.48|13671.48|13591.48|13667.5|13587.5|10
1722876470000|2024-08-05 16:47:50|13671.72|13591.72|13670.12|13590.12|13671.72|13591.72|13669.69|13589.69|10
1722876480000|2024-08-05 16:48:00|13669.35|13589.35|13674.77|13594.77|13674.77|13594.77|13667.38|13587.38|10
1722876490000|2024-08-05 16:48:10|13673.81|13593.81|13679.34|13599.34|13679.34|13599.34|13673.81|13593.81|10
1722876500000|2024-08-05 16:48:20|13677.68|13597.68|13668.75|13588.75|13677.68|13597.68|13668.67|13588.67|10
1722876510000|2024-08-05 16:48:30|13669.47|13589.47|13668.19|13588.19|13671.72|13591.72|13668.19|13588.19|10
1722876520000|2024-08-05 16:48:40|13667.31|13587.31|13664.17|13584.17|13667.31|13587.31|13664.17|13584.17|10
1722876530000|2024-08-05 16:48:50|13663.9|13583.9|13667.08|13587.08|13667.08|13587.08|13662.94|13582.94|10
1722876540000|2024-08-05 16:49:00|13667.24|13587.24|13664.97|13584.97|13668.25|13588.25|13664.97|13584.97|10
1722876550000|2024-08-05 16:49:10|13664.26|13584.26|13660.38|13580.38|13664.26|13584.26|13660.28|13580.28|10
1722876560000|2024-08-05 16:49:20|13659.52|13579.52|13656.76|13576.76|13659.52|13579.52|13656.76|13576.76|10
1722876570000|2024-08-05 16:49:30|13656.82|13576.82|13660.28|13580.28|13660.28|13580.28|13656.37|13576.37|10
1722876580000|2024-08-05 16:49:40|13661.93|13581.93|13660.5|13580.5|13665.75|13585.75|13660.15|13580.15|10
1722876590000|2024-08-05 16:49:50|13657.08|13577.08|13654.18|13574.18|13657.11|13577.11|13654.18|13574.18|10
1722876600000|2024-08-05 16:50:00|13655.29|13575.29|13656.52|13576.52|13656.52|13576.52|13652.11|13572.11|10
1722876610000|2024-08-05 16:50:10|13656.9|13576.9|13652.71|13572.71|13657.1|13577.1|13652.71|13572.71|10
1722876620000|2024-08-05 16:50:20|13650.86|13570.86|13650.15|13570.15|13652.32|13572.32|13649.13|13569.13|10
1722876630000|2024-08-05 16:50:30|13648.86|13568.86|13645.66|13565.66|13648.99|13568.99|13645.66|13565.66|10
1722876640000|2024-08-05 16:50:40|13643.31|13563.31|13644.24|13564.24|13645.4|13565.4|13640.95|13560.95|10
1722876650000|2024-08-05 16:50:50|13643.83|13563.83|13655.18|13575.18|13655.18|13575.18|13643.83|13563.83|10
1722876660000|2024-08-05 16:51:00|13658.28|13578.28|13668.28|13588.28|13668.28|13588.28|13658.28|13578.28|10
1722876670000|2024-08-05 16:51:10|13670.34|13590.34|13670.76|13590.76|13674.55|13594.55|13670.34|13590.34|10
1722876680000|2024-08-05 16:51:20|13670.12|13590.12|13664.18|13584.18|13671.73|13591.73|13664.18|13584.18|10
1722876690000|2024-08-05 16:51:30|13663.17|13583.17|13667.2|13587.2|13667.2|13587.2|13662.09|13582.09|10
1722876700000|2024-08-05 16:51:40|13667.95|13587.95|13673.61|13593.61|13673.61|13593.61|13667.95|13587.95|10
1722876710000|2024-08-05 16:51:50|13673.4|13593.4|13669.33|13589.33|13674.4|13594.4|13669.33|13589.33|10
1722876720000|2024-08-05 16:52:00|13668.71|13588.71|13667.65|13587.65|13669.37|13589.37|13666.83|13586.83|10
1722876730000|2024-08-05 16:52:10|13667.88|13587.88|13665.62|13585.62|13668.07|13588.07|13665.04|13585.04|10
1722876740000|2024-08-05 16:52:20|13665.36|13585.36|13674.99|13594.99|13674.99|13594.99|13665.24|13585.24|10
1722876750000|2024-08-05 16:52:30|13675.21|13595.21|13670.2|13590.2|13675.22|13595.22|13669.69|13589.69|10
1722876760000|2024-08-05 16:52:40|13669.85|13589.85|13665.73|13585.73|13669.85|13589.85|13665.35|13585.35|10
1722876770000|2024-08-05 16:52:50|13665.66|13585.66|13662.55|13582.55|13665.66|13585.66|13662.34|13582.34|10
1722876780000|2024-08-05 16:53:00|13662.34|13582.34|13660.61|13580.61|13663.08|13583.08|13660.08|13580.08|10
1722876790000|2024-08-05 16:53:10|13660.75|13580.75|13656.03|13576.03|13661.44|13581.44|13656.03|13576.03|10
1722876800000|2024-08-05 16:53:20|13656.61|13576.61|13657.6|13577.6|13658.13|13578.13|13655.76|13575.76|10
1722876810000|2024-08-05 16:53:30|13658.99|13578.99|13655.54|13575.54|13659.24|13579.24|13655.05|13575.05|10
1722876820000|2024-08-05 16:53:40|13655.53|13575.53|13652.65|13572.65|13656.13|13576.13|13652.65|13572.65|9
1722876830000|2024-08-05 16:53:50|13649.98|13569.98|13649.2|13569.2|13649.98|13569.98|13648.33|13568.33|10
1722876840000|2024-08-05 16:54:00|13649.27|13569.27|13646.62|13566.62|13649.62|13569.62|13646.62|13566.62|10
1722876850000|2024-08-05 16:54:10|13646.29|13566.29|13644.44|13564.44|13646.96|13566.96|13644.44|13564.44|10
1722876860000|2024-08-05 16:54:20|13644.19|13564.19|13641.52|13561.52|13645.06|13565.06|13641.52|13561.52|10
1722876870000|2024-08-05 16:54:30|13641.01|13561.01|13642.34|13562.34|13642.43|13562.43|13640.63|13560.63|10
1722876880000|2024-08-05 16:54:40|13643.23|13563.23|13638.02|13558.02|13644.41|13564.41|13638.02|13558.02|10
1722876890000|2024-08-05 16:54:50|13637.67|13557.67|13639.02|13559.02|13640.51|13560.51|13636.94|13556.94|10
1722876900000|2024-08-05 16:55:00|13639.08|13559.08|13645.17|13565.17|13645.17|13565.17|13639.08|13559.08|10
1722876910000|2024-08-05 16:55:10|13646.23|13566.23|13647.82|13567.82|13651.35|13571.35|13646.23|13566.23|10
1722876920000|2024-08-05 16:55:20|13647.99|13567.99|13650.59|13570.59|13650.59|13570.59|13646.61|13566.61|10
1722876930000|2024-08-05 16:55:30|13652.51|13572.51|13653.02|13573.02|13653.02|13573.02|13651.35|13571.35|10
1722876940000|2024-08-05 16:55:40|13652.86|13572.86|13650.18|13570.18|13655.33|13575.33|13649.89|13569.89|10
1722876950000|2024-08-05 16:55:50|13650.14|13570.14|13645.84|13565.84|13650.14|13570.14|13645.7|13565.7|10
1722876960000|2024-08-05 16:56:00|13646.18|13566.18|13646.04|13566.04|13646.18|13566.18|13645.25|13565.25|10
1722876970000|2024-08-05 16:56:10|13647.1|13567.1|13645|13565|13647.41|13567.41|13645|13565|10
1722876980000|2024-08-05 16:56:20|13643.68|13563.68|13638.82|13558.82|13643.68|13563.68|13637.81|13557.81|10
1722876990000|2024-08-05 16:56:30|13639.58|13559.58|13636.29|13556.29|13639.68|13559.68|13636.03|13556.03|10
1722877000000|2024-08-05 16:56:40|13636.53|13556.53|13633.44|13553.44|13636.53|13556.53|13633.25|13553.25|10
1722877010000|2024-08-05 16:56:50|13634.22|13554.22|13625.09|13545.09|13634.22|13554.22|13625.09|13545.09|10
1722877020000|2024-08-05 16:57:00|13624.72|13544.72|13621.64|13541.64|13624.72|13544.72|13620.3|13540.3|10
1722877030000|2024-08-05 16:57:10|13621.13|13541.13|13626.73|13546.73|13627.5|13547.5|13621.13|13541.13|10
1722877040000|2024-08-05 16:57:20|13626.87|13546.87|13624.91|13544.91|13626.87|13546.87|13624.91|13544.91|10
1722877050000|2024-08-05 16:57:30|13624.41|13544.41|13619.54|13539.54|13624.41|13544.41|13619.54|13539.54|10
1722877060000|2024-08-05 16:57:40|13619.24|13539.24|13614.12|13534.12|13619.74|13539.74|13614.12|13534.12|10
1722877070000|2024-08-05 16:57:50|13614.48|13534.48|13617.33|13537.33|13618.29|13538.29|13614.03|13534.03|10
1722877080000|2024-08-05 16:58:00|13616.26|13536.26|13611.85|13531.85|13616.26|13536.26|13611.58|13531.58|10
1722877090000|2024-08-05 16:58:10|13612.12|13532.12|13610.98|13530.98|13613.71|13533.71|13610.98|13530.98|10
1722877100000|2024-08-05 16:58:20|13611.19|13531.19|13608.02|13528.02|13611.19|13531.19|13607.5|13527.5|10
1722877110000|2024-08-05 16:58:30|13607.83|13527.83|13592.37|13512.37|13607.83|13527.83|13592.37|13512.37|10
1722877120000|2024-08-05 16:58:40|13592.29|13512.29|13587.9|13507.9|13592.29|13512.29|13587.9|13507.9|10
1722877130000|2024-08-05 16:58:50|13587.63|13507.63|13589.29|13509.29|13589.56|13509.56|13587.05|13507.05|10
1722877140000|2024-08-05 16:59:00|13584.96|13504.96|13590.62|13510.62|13590.62|13510.62|13584.96|13504.96|10
1722877150000|2024-08-05 16:59:10|13590.71|13510.71|13591.85|13511.85|13591.85|13511.85|13589.28|13509.28|10
1722877160000|2024-08-05 16:59:20|13591.52|13511.52|13591.46|13511.46|13591.87|13511.87|13588.61|13508.61|10
1722877170000|2024-08-05 16:59:30|13591.49|13511.49|13590.84|13510.84|13591.5|13511.5|13590.12|13510.12|9
1722877180000|2024-08-05 16:59:40|13591.15|13511.15|13589.42|13509.42|13591.15|13511.15|13589.42|13509.42|10
1722877190000|2024-08-05 16:59:50|13589.46|13509.46|13585.73|13505.73|13589.46|13509.46|13585.73|13505.73|10
1722877200000|2024-08-05 17:00:00|13585.82|13505.82|13585.3|13505.3|13586.49|13506.49|13584.64|13504.64|10
1722877210000|2024-08-05 17:00:10|13584.46|13504.46|13589.43|13509.43|13589.43|13509.43|13584.46|13504.46|10
1722877220000|2024-08-05 17:00:20|13590.02|13510.02|13589.42|13509.42|13592.08|13512.08|13589.42|13509.42|10
1722877230000|2024-08-05 17:00:30|13590.76|13510.76|13611.85|13531.85|13611.85|13531.85|13590.76|13510.76|10
1722877240000|2024-08-05 17:00:40|13612.42|13532.42|13618.33|13538.33|13618.33|13538.33|13612.29|13532.29|10
1722877250000|2024-08-05 17:00:50|13618.63|13538.63|13630.88|13550.88|13632.07|13552.07|13618.63|13538.63|10
1722877260000|2024-08-05 17:01:00|13631.02|13551.02|13624.3|13544.3|13631.02|13551.02|13624.3|13544.3|10
1722877270000|2024-08-05 17:01:10|13622.34|13542.34|13614.82|13534.82|13622.34|13542.34|13614.82|13534.82|10
1722877280000|2024-08-05 17:01:20|13612.52|13532.52|13612.84|13532.84|13612.84|13532.84|13611.42|13531.42|10
1722877290000|2024-08-05 17:01:30|13614.29|13534.29|13620.2|13540.2|13620.2|13540.2|13614.29|13534.29|10
1722877300000|2024-08-05 17:01:40|13620.52|13540.52|13615.04|13535.04|13620.52|13540.52|13615.04|13535.04|10
1722877310000|2024-08-05 17:01:50|13614.47|13534.47|13607.59|13527.59|13614.47|13534.47|13607.07|13527.07|10
1722877320000|2024-08-05 17:02:00|13605.87|13525.87|13612.5|13532.5|13612.5|13532.5|13605.82|13525.82|10
1722877330000|2024-08-05 17:02:10|13612.59|13532.59|13613.54|13533.54|13615.5|13535.5|13612.38|13532.38|10
1722877340000|2024-08-05 17:02:20|13615.28|13535.28|13611.51|13531.51|13616.17|13536.17|13611.51|13531.51|10
1722877350000|2024-08-05 17:02:30|13610.55|13530.55|13601.45|13521.45|13610.55|13530.55|13601.45|13521.45|10
1722877360000|2024-08-05 17:02:40|13599.63|13519.63|13597.1|13517.1|13599.63|13519.63|13597.1|13517.1|9
1722877370000|2024-08-05 17:02:50|13597.43|13517.43|13601.87|13521.87|13601.87|13521.87|13597.43|13517.43|10
1722877380000|2024-08-05 17:03:00|13603.43|13523.43|13598.03|13518.03|13604.44|13524.44|13598.03|13518.03|10
1722877390000|2024-08-05 17:03:10|13597.94|13517.94|13599.36|13519.36|13599.36|13519.36|13596.79|13516.79|9
1722877400000|2024-08-05 17:03:20|13600.03|13520.03|13603.36|13523.36|13603.44|13523.44|13600.03|13520.03|10
1722877410000|2024-08-05 17:03:30|13603.85|13523.85|13611.57|13531.57|13611.57|13531.57|13603.85|13523.85|10
1722877420000|2024-08-05 17:03:40|13612.17|13532.17|13611.93|13531.93|13612.85|13532.85|13611.87|13531.87|10
1722877430000|2024-08-05 17:03:50|13611.44|13531.44|13609.84|13529.84|13612.08|13532.08|13609.65|13529.65|10
1722877440000|2024-08-05 17:04:00|13610.23|13530.23|13612.21|13532.21|13612.35|13532.35|13609.37|13529.37|10
1722877450000|2024-08-05 17:04:10|13613|13533|13620.79|13540.79|13620.79|13540.79|13613|13533|10
1722877460000|2024-08-05 17:04:20|13621.32|13541.32|13616.45|13536.45|13621.32|13541.32|13616.45|13536.45|10
1722877470000|2024-08-05 17:04:30|13615.47|13535.47|13605.4|13525.4|13615.47|13535.47|13605.4|13525.4|10
1722877480000|2024-08-05 17:04:40|13604.66|13524.66|13601.46|13521.46|13604.66|13524.66|13601.34|13521.34|10
1722877490000|2024-08-05 17:04:50|13601.49|13521.49|13606.1|13526.1|13606.23|13526.23|13601.49|13521.49|10
1722877500000|2024-08-05 17:05:00|13605.62|13525.62|13613.32|13533.32|13613.32|13533.32|13605.62|13525.62|10
1722877510000|2024-08-05 17:05:10|13613.77|13533.77|13614.32|13534.32|13617.6|13537.6|13613.77|13533.77|10
1722877520000|2024-08-05 17:05:20|13614.67|13534.67|13618.16|13538.16|13618.42|13538.42|13614.67|13534.67|10
1722877530000|2024-08-05 17:05:30|13618.5|13538.5|13613.52|13533.52|13619.24|13539.24|13613.52|13533.52|10
1722877540000|2024-08-05 17:05:40|13614.81|13534.81|13621.04|13541.04|13621.04|13541.04|13614.81|13534.81|10
1722877550000|2024-08-05 17:05:50|13621.6|13541.6|13622.11|13542.11|13623.8|13543.8|13621.49|13541.49|10
1722877560000|2024-08-05 17:06:00|13621.45|13541.45|13618.05|13538.05|13621.45|13541.45|13618.05|13538.05|9
1722877570000|2024-08-05 17:06:10|13618.67|13538.67|13598.97|13518.97|13619.91|13539.91|13598.97|13518.97|10
1722877580000|2024-08-05 17:06:20|13593.41|13513.41|13586.01|13506.01|13593.41|13513.41|13586.01|13506.01|10
1722877590000|2024-08-05 17:06:30|13586.49|13506.49|13576.26|13496.26|13586.49|13506.49|13576.26|13496.26|10
1722877600000|2024-08-05 17:06:40|13569.36|13489.36|13559.71|13479.71|13569.36|13489.36|13559.71|13479.71|10
1722877610000|2024-08-05 17:06:50|13553.85|13473.85|13553.55|13473.55|13554.79|13474.79|13551.05|13471.05|10
1722877620000|2024-08-05 17:07:00|13553.25|13473.25|13548.26|13468.26|13553.25|13473.25|13547.25|13467.25|10
1722877630000|2024-08-05 17:07:10|13548.84|13468.84|13546.32|13466.32|13549.84|13469.84|13546.32|13466.32|10
1722877640000|2024-08-05 17:07:20|13545.97|13465.97|13535.33|13455.33|13545.97|13465.97|13535.33|13455.33|10
1722877650000|2024-08-05 17:07:30|13535.66|13455.66|13526.14|13446.14|13535.66|13455.66|13524.34|13444.34|10
1722877660000|2024-08-05 17:07:40|13525.61|13445.61|13516.97|13436.97|13525.61|13445.61|13514.09|13434.09|10
1722877670000|2024-08-05 17:07:50|13517.36|13437.36|13509.86|13429.86|13517.36|13437.36|13509.86|13429.86|10
1722877680000|2024-08-05 17:08:00|13509.07|13429.07|13519.2|13439.2|13519.2|13439.2|13509.07|13429.07|10
1722877690000|2024-08-05 17:08:10|13519.83|13439.83|13514.53|13434.53|13519.83|13439.83|13514.53|13434.53|10
1722877700000|2024-08-05 17:08:20|13514.19|13434.19|13526.43|13446.43|13526.43|13446.43|13514.1|13434.1|10
1722877710000|2024-08-05 17:08:30|13527.99|13447.99|13530.04|13450.04|13530.84|13450.84|13527.36|13447.36|10
1722877720000|2024-08-05 17:08:40|13530.21|13450.21|13527.25|13447.25|13530.21|13450.21|13527.25|13447.25|10
1722877730000|2024-08-05 17:08:50|13526.88|13446.88|13532.47|13452.47|13532.47|13452.47|13526.88|13446.88|10
1722877740000|2024-08-05 17:09:00|13532.15|13452.15|13529.53|13449.53|13532.15|13452.15|13528.36|13448.36|10
1722877750000|2024-08-05 17:09:10|13528.62|13448.62|13536.67|13456.67|13536.67|13456.67|13528.62|13448.62|10
1722877760000|2024-08-05 17:09:20|13537.74|13457.74|13549.19|13469.19|13549.19|13469.19|13537.74|13457.74|10
1722877770000|2024-08-05 17:09:30|13549.02|13469.02|13553.53|13473.53|13553.53|13473.53|13549.02|13469.02|10
1722877780000|2024-08-05 17:09:40|13553.77|13473.77|13565.47|13485.47|13566.09|13486.09|13553.77|13473.77|10
1722877790000|2024-08-05 17:09:50|13565.29|13485.29|13560.88|13480.88|13565.75|13485.75|13560.88|13480.88|10
1722877800000|2024-08-05 17:10:00|13561.07|13481.07|13566.26|13486.26|13566.26|13486.26|13558.04|13478.04|10
1722877810000|2024-08-05 17:10:10|13570.01|13490.01|13585.09|13505.09|13585.09|13505.09|13570.01|13490.01|10
1722877820000|2024-08-05 17:10:20|13586.3|13506.3|13601.99|13521.99|13603.08|13523.08|13586.3|13506.3|10
1722877830000|2024-08-05 17:10:30|13602.26|13522.26|13591.05|13511.05|13602.26|13522.26|13591.05|13511.05|10
1722877840000|2024-08-05 17:10:40|13590.69|13510.69|13591.87|13511.87|13592.01|13512.01|13590.69|13510.69|10
1722877850000|2024-08-05 17:10:50|13593.27|13513.27|13591.1|13511.1|13594.26|13514.26|13591.1|13511.1|10
1722877860000|2024-08-05 17:11:00|13589.8|13509.8|13584.99|13504.99|13589.8|13509.8|13584.99|13504.99|10
1722877870000|2024-08-05 17:11:10|13584.46|13504.46|13585.3|13505.3|13585.69|13505.69|13582.82|13502.82|10
1722877880000|2024-08-05 17:11:20|13585.51|13505.51|13591.94|13511.94|13591.94|13511.94|13585.51|13505.51|10
1722877890000|2024-08-05 17:11:30|13591.48|13511.48|13606.32|13526.32|13606.32|13526.32|13591.48|13511.48|10
1722877900000|2024-08-05 17:11:40|13607.09|13527.09|13622.8|13542.8|13622.8|13542.8|13607.09|13527.09|10
1722877910000|2024-08-05 17:11:50|13625.71|13545.71|13617.74|13537.74|13625.71|13545.71|13617.74|13537.74|10
1722877920000|2024-08-05 17:12:00|13616.49|13536.49|13610.61|13530.61|13616.49|13536.49|13610.27|13530.27|10
1722877930000|2024-08-05 17:12:10|13610.54|13530.54|13609.86|13529.86|13610.54|13530.54|13609.24|13529.24|10
1722877940000|2024-08-05 17:12:20|13610.63|13530.63|13622.02|13542.02|13622.02|13542.02|13610.63|13530.63|10
1722877950000|2024-08-05 17:12:30|13624.87|13544.87|13631.71|13551.71|13631.71|13551.71|13624.87|13544.87|10
1722877960000|2024-08-05 17:12:40|13631.75|13551.75|13625.61|13545.61|13631.75|13551.75|13625.48|13545.48|10
1722877970000|2024-08-05 17:12:50|13625.1|13545.1|13624.67|13544.67|13625.1|13545.1|13624.29|13544.29|10
1722877980000|2024-08-05 17:13:00|13623.92|13543.92|13628.18|13548.18|13629.45|13549.45|13623.45|13543.45|10
1722877990000|2024-08-05 17:13:10|13628.29|13548.29|13628.83|13548.83|13629.78|13549.78|13627.09|13547.09|10
1722878000000|2024-08-05 17:13:20|13628.09|13548.09|13621.38|13541.38|13628.35|13548.35|13621.38|13541.38|10
1722878010000|2024-08-05 17:13:30|13620.9|13540.9|13614.12|13534.12|13620.9|13540.9|13613.86|13533.86|10
1722878020000|2024-08-05 17:13:40|13614.35|13534.35|13616.03|13536.03|13617.92|13537.92|13612.86|13532.86|10
1722878030000|2024-08-05 17:13:50|13616.96|13536.96|13620.88|13540.88|13623.13|13543.13|13616.96|13536.96|10
1722878040000|2024-08-05 17:14:00|13621.74|13541.74|13621.8|13541.8|13621.8|13541.8|13619.77|13539.77|10
1722878050000|2024-08-05 17:14:10|13621.97|13541.97|13630.35|13550.35|13630.35|13550.35|13621.48|13541.48|10
1722878060000|2024-08-05 17:14:20|13630.62|13550.62|13631.42|13551.42|13633.3|13553.3|13630.62|13550.62|10
1722878070000|2024-08-05 17:14:30|13630.73|13550.73|13629.02|13549.02|13631.58|13551.58|13629.02|13549.02|10
1722878080000|2024-08-05 17:14:40|13630.25|13550.25|13629.57|13549.57|13630.25|13550.25|13628.73|13548.73|10
1722878090000|2024-08-05 17:14:50|13629.52|13549.52|13631.51|13551.51|13632.07|13552.07|13629.52|13549.52|10
1722878100000|2024-08-05 17:15:00|13631.1|13551.1|13625.69|13545.69|13631.1|13551.1|13625.63|13545.63|10
1722878110000|2024-08-05 17:15:10|13626.29|13546.29|13639.53|13559.53|13639.53|13559.53|13625.64|13545.64|10
1722878120000|2024-08-05 17:15:20|13646.02|13566.02|13666.81|13586.81|13667.23|13587.23|13645.95|13565.95|10
1722878130000|2024-08-05 17:15:30|13666.63|13586.63|13671.06|13591.06|13671.06|13591.06|13666.12|13586.12|10
1722878140000|2024-08-05 17:15:40|13672.49|13592.49|13678.17|13598.17|13678.65|13598.65|13672.48|13592.48|10
1722878150000|2024-08-05 17:15:50|13678.05|13598.05|13677.73|13597.73|13679.15|13599.15|13676.34|13596.34|9
1722878160000|2024-08-05 17:16:00|13678.69|13598.69|13675.9|13595.9|13679.41|13599.41|13675.9|13595.9|10
1722878170000|2024-08-05 17:16:10|13672.35|13592.35|13669.38|13589.38|13672.35|13592.35|13668.21|13588.21|10
1722878180000|2024-08-05 17:16:20|13669.71|13589.71|13681.2|13601.2|13681.2|13601.2|13668.95|13588.95|10
1722878190000|2024-08-05 17:16:30|13682.39|13602.39|13677.59|13597.59|13682.63|13602.63|13677.59|13597.59|10
1722878200000|2024-08-05 17:16:40|13678.12|13598.12|13677.74|13597.74|13678.12|13598.12|13674.9|13594.9|10
1722878210000|2024-08-05 17:16:50|13677.81|13597.81|13671.63|13591.63|13677.81|13597.81|13671.63|13591.63|10
1722878220000|2024-08-05 17:17:00|13670.91|13590.91|13674.3|13594.3|13674.3|13594.3|13670.91|13590.91|10
1722878230000|2024-08-05 17:17:10|13675.94|13595.94|13673.12|13593.12|13676.28|13596.28|13673.12|13593.12|10
1722878240000|2024-08-05 17:17:20|13673.15|13593.15|13674.35|13594.35|13674.35|13594.35|13671.69|13591.69|10
1722878250000|2024-08-05 17:17:30|13677.72|13597.72|13675.88|13595.88|13678.77|13598.77|13675.88|13595.88|10
1722878260000|2024-08-05 17:17:40|13675.72|13595.72|13670.86|13590.86|13675.86|13595.86|13670.86|13590.86|10
1722878270000|2024-08-05 17:17:50|13670.9|13590.9|13670.33|13590.33|13671.14|13591.14|13668.09|13588.09|10
1722878280000|2024-08-05 17:18:00|13670.17|13590.17|13665.86|13585.86|13670.17|13590.17|13665.86|13585.86|10
1722878290000|2024-08-05 17:18:10|13664.57|13584.57|13657.94|13577.94|13664.57|13584.57|13657.94|13577.94|10
1722878300000|2024-08-05 17:18:20|13658.29|13578.29|13662.82|13582.82|13662.82|13582.82|13656.31|13576.31|10
1722878310000|2024-08-05 17:18:30|13663.01|13583.01|13673.4|13593.4|13673.4|13593.4|13663.01|13583.01|10
1722878320000|2024-08-05 17:18:40|13675.56|13595.56|13672.81|13592.81|13676.92|13596.92|13672.81|13592.81|10
1722878330000|2024-08-05 17:18:50|13671.85|13591.85|13665.23|13585.23|13671.85|13591.85|13664.35|13584.35|10
1722878340000|2024-08-05 17:19:00|13667.38|13587.38|13664.9|13584.9|13668.52|13588.52|13664.9|13584.9|10
1722878350000|2024-08-05 17:19:10|13664.55|13584.55|13670.51|13590.51|13672.29|13592.29|13664.16|13584.16|10
1722878360000|2024-08-05 17:19:20|13671.32|13591.32|13675.57|13595.57|13676.57|13596.57|13671.32|13591.32|10
1722878370000|2024-08-05 17:19:30|13675.21|13595.21|13672.06|13592.06|13675.21|13595.21|13672.06|13592.06|10
1722878380000|2024-08-05 17:19:40|13671.65|13591.65|13673.11|13593.11|13674.04|13594.04|13671.45|13591.45|10
1722878390000|2024-08-05 17:19:50|13672.93|13592.93|13671.89|13591.89|13674.9|13594.9|13671.89|13591.89|10
1722878400000|2024-08-05 17:20:00|13669.96|13589.96|13667.72|13587.72|13670.02|13590.02|13667.72|13587.72|10
1722878410000|2024-08-05 17:20:10|13668.3|13588.3|13673.78|13593.78|13673.95|13593.95|13668.3|13588.3|10
1722878420000|2024-08-05 17:20:20|13675.02|13595.02|13681.45|13601.45|13682.41|13602.41|13675.02|13595.02|10
1722878430000|2024-08-05 17:20:30|13682.43|13602.43|13680.84|13600.84|13683.76|13603.76|13680.84|13600.84|9
1722878440000|2024-08-05 17:20:40|13680.3|13600.3|13671.83|13591.83|13680.33|13600.33|13671.83|13591.83|10
1722878450000|2024-08-05 17:20:50|13670.05|13590.05|13673.77|13593.77|13674.01|13594.01|13670.05|13590.05|10
1722878460000|2024-08-05 17:21:00|13674.21|13594.21|13673.71|13593.71|13674.21|13594.21|13671.66|13591.66|10
1722878470000|2024-08-05 17:21:10|13675.6|13595.6|13671.69|13591.69|13675.81|13595.81|13671.6|13591.6|10
1722878480000|2024-08-05 17:21:20|13670.18|13590.18|13668.12|13588.12|13672.29|13592.29|13668.12|13588.12|10
1722878490000|2024-08-05 17:21:30|13667.76|13587.76|13673.02|13593.02|13673.02|13593.02|13667|13587|9
1722878500000|2024-08-05 17:21:40|13674.89|13594.89|13676.56|13596.56|13677.68|13597.68|13674.44|13594.44|10
1722878510000|2024-08-05 17:21:50|13676.6|13596.6|13679.29|13599.29|13679.29|13599.29|13676.6|13596.6|10
1722878520000|2024-08-05 17:22:00|13679.31|13599.31|13687.08|13607.08|13689.47|13609.47|13679.31|13599.31|10
1722878530000|2024-08-05 17:22:10|13686.6|13606.6|13687.18|13607.18|13690.34|13610.34|13686.55|13606.55|10
1722878540000|2024-08-05 17:22:20|13686.79|13606.79|13691.99|13611.99|13691.99|13611.99|13686.6|13606.6|10
1722878550000|2024-08-05 17:22:30|13694.69|13614.69|13703.83|13623.83|13703.83|13623.83|13694.52|13614.52|10
1722878560000|2024-08-05 17:22:40|13707.07|13627.07|13714.64|13634.64|13714.64|13634.64|13707.07|13627.07|10
1722878570000|2024-08-05 17:22:50|13717.61|13637.61|13718.97|13638.97|13719.68|13639.68|13717.61|13637.61|10
1722878580000|2024-08-05 17:23:00|13719.16|13639.16|13720.16|13640.16|13720.16|13640.16|13718.97|13638.97|10
1722878590000|2024-08-05 17:23:10|13720.61|13640.61|13723.73|13643.73|13723.85|13643.85|13720.32|13640.32|10
1722878600000|2024-08-05 17:23:20|13724.82|13644.82|13731.23|13651.23|13731.23|13651.23|13724.82|13644.82|10
1722878610000|2024-08-05 17:23:30|13731.33|13651.33|13733.53|13653.53|13733.53|13653.53|13730.99|13650.99|10
1722878620000|2024-08-05 17:23:40|13734.03|13654.03|13733.59|13653.59|13734.92|13654.92|13733.59|13653.59|10
1722878630000|2024-08-05 17:23:50|13734.03|13654.03|13736.45|13656.45|13736.45|13656.45|13733.72|13653.72|10
1722878640000|2024-08-05 17:24:00|13736.6|13656.6|13735.16|13655.16|13736.8|13656.8|13734.9|13654.9|9
1722878650000|2024-08-05 17:24:10|13734.57|13654.57|13727.09|13647.09|13734.57|13654.57|13727.09|13647.09|10
1722878660000|2024-08-05 17:24:20|13725.83|13645.83|13721.9|13641.9|13725.83|13645.83|13721.67|13641.67|10
1722878670000|2024-08-05 17:24:30|13720.05|13640.05|13717.15|13637.15|13720.14|13640.14|13717.01|13637.01|10
1722878680000|2024-08-05 17:24:40|13716.9|13636.9|13709.5|13629.5|13717|13637|13709.5|13629.5|10
1722878690000|2024-08-05 17:24:50|13709.88|13629.88|13707.31|13627.31|13709.88|13629.88|13707.31|13627.31|10
1722878700000|2024-08-05 17:25:00|13705.4|13625.4|13709.17|13629.17|13709.17|13629.17|13704.31|13624.31|10
1722878710000|2024-08-05 17:25:10|13709.18|13629.18|13704.55|13624.55|13712.23|13632.23|13703.65|13623.65|10
1722878720000|2024-08-05 17:25:20|13704.1|13624.1|13700.8|13620.8|13704.1|13624.1|13700.25|13620.25|10
1722878730000|2024-08-05 17:25:30|13701.87|13621.87|13704.71|13624.71|13704.92|13624.92|13701.87|13621.87|10
1722878740000|2024-08-05 17:25:40|13705.25|13625.25|13706.51|13626.51|13706.56|13626.56|13705.15|13625.15|9
1722878750000|2024-08-05 17:25:50|13706.46|13626.46|13707.84|13627.84|13707.84|13627.84|13706.45|13626.45|10
1722878760000|2024-08-05 17:26:00|13707.38|13627.38|13701.78|13621.78|13707.38|13627.38|13701.78|13621.78|10
1722878770000|2024-08-05 17:26:10|13700.9|13620.9|13700.72|13620.72|13701.11|13621.11|13699.97|13619.97|10
1722878780000|2024-08-05 17:26:20|13701.86|13621.86|13697.68|13617.68|13702.04|13622.04|13697.68|13617.68|10
1722878790000|2024-08-05 17:26:30|13697.61|13617.61|13697.85|13617.85|13698.75|13618.75|13695.99|13615.99|10
1722878800000|2024-08-05 17:26:40|13698.77|13618.77|13701.84|13621.84|13701.84|13621.84|13698.77|13618.77|10
1722878810000|2024-08-05 17:26:50|13703.91|13623.91|13704.01|13624.01|13706.51|13626.51|13702.66|13622.66|10
1722878820000|2024-08-05 17:27:00|13703.94|13623.94|13705.27|13625.27|13705.68|13625.68|13703.94|13623.94|10
1722878830000|2024-08-05 17:27:10|13704.85|13624.85|13695.33|13615.33|13704.85|13624.85|13695.33|13615.33|10
1722878840000|2024-08-05 17:27:20|13695.41|13615.41|13691.06|13611.06|13695.41|13615.41|13690.97|13610.97|10
1722878850000|2024-08-05 17:27:30|13691.18|13611.18|13690.6|13610.6|13692.17|13612.17|13690.43|13610.43|10
1722878860000|2024-08-05 17:27:40|13690.88|13610.88|13691.06|13611.06|13692.16|13612.16|13690.72|13610.72|10
1722878870000|2024-08-05 17:27:50|13690.44|13610.44|13692.74|13612.74|13692.88|13612.88|13690.38|13610.38|10
1722878880000|2024-08-05 17:28:00|13693.21|13613.21|13693.47|13613.47|13693.85|13613.85|13692.65|13612.65|10
1722878890000|2024-08-05 17:28:10|13693.67|13613.67|13695.8|13615.8|13695.8|13615.8|13692.66|13612.66|10
1722878900000|2024-08-05 17:28:20|13696.27|13616.27|13696.93|13616.93|13698.59|13618.59|13696.25|13616.25|10
1722878910000|2024-08-05 17:28:30|13696.85|13616.85|13685.5|13605.5|13696.85|13616.85|13685.5|13605.5|10
1722878920000|2024-08-05 17:28:40|13682.6|13602.6|13677.07|13597.07|13682.6|13602.6|13677.07|13597.07|10
1722878930000|2024-08-05 17:28:50|13676.77|13596.77|13673.43|13593.43|13678.24|13598.24|13673.43|13593.43|10
1722878940000|2024-08-05 17:29:00|13672.46|13592.46|13661.07|13581.07|13672.46|13592.46|13661.07|13581.07|10
1722878950000|2024-08-05 17:29:10|13659.84|13579.84|13646.66|13566.66|13659.84|13579.84|13646.66|13566.66|10
1722878960000|2024-08-05 17:29:20|13646.07|13566.07|13637.17|13557.17|13646.07|13566.07|13637.17|13557.17|10
1722878970000|2024-08-05 17:29:30|13637.13|13557.13|13640.95|13560.95|13640.95|13560.95|13637.13|13557.13|10
1722878980000|2024-08-05 17:29:40|13642.06|13562.06|13647.24|13567.24|13647.24|13567.24|13642.06|13562.06|10
1722878990000|2024-08-05 17:29:50|13648.03|13568.03|13649.29|13569.29|13649.65|13569.65|13645.54|13565.54|10
1722879000000|2024-08-05 17:30:00|13649.84|13569.84|13662.59|13582.59|13662.59|13582.59|13649.48|13569.48|10
1722879010000|2024-08-05 17:30:10|13666.36|13586.36|13673.31|13593.31|13673.31|13593.31|13666.36|13586.36|10
1722879020000|2024-08-05 17:30:20|13673.4|13593.4|13682.32|13602.32|13682.79|13602.79|13673.04|13593.04|10
1722879030000|2024-08-05 17:30:30|13682.89|13602.89|13685.57|13605.57|13685.96|13605.96|13682.89|13602.89|10
1722879040000|2024-08-05 17:30:40|13684.7|13604.7|13679.43|13599.43|13684.7|13604.7|13679.43|13599.43|9
1722879050000|2024-08-05 17:30:50|13678.59|13598.59|13682.28|13602.28|13682.28|13602.28|13678.59|13598.59|10
1722879060000|2024-08-05 17:31:00|13682.67|13602.67|13681.03|13601.03|13683.24|13603.24|13681.03|13601.03|10
1722879070000|2024-08-05 17:31:10|13680.68|13600.68|13679.43|13599.43|13680.68|13600.68|13678.96|13598.96|10
1722879080000|2024-08-05 17:31:20|13677.54|13597.54|13674.16|13594.16|13677.54|13597.54|13674.12|13594.12|10
1722879090000|2024-08-05 17:31:30|13674.55|13594.55|13681.1|13601.1|13681.1|13601.1|13674.55|13594.55|10
1722879100000|2024-08-05 17:31:40|13681.33|13601.33|13694.74|13614.74|13694.74|13614.74|13681.33|13601.33|10
1722879110000|2024-08-05 17:31:50|13697.93|13617.93|13704.42|13624.42|13704.94|13624.94|13697.93|13617.93|10
1722879120000|2024-08-05 17:32:00|13704.35|13624.35|13712.25|13632.25|13714.85|13634.85|13704.35|13624.35|10
1722879130000|2024-08-05 17:32:10|13710.72|13630.72|13704.75|13624.75|13710.72|13630.72|13704.75|13624.75|10
1722879140000|2024-08-05 17:32:20|13703.27|13623.27|13701.42|13621.42|13703.27|13623.27|13701.42|13621.42|10
1722879150000|2024-08-05 17:32:30|13709.49|13629.49|13704.56|13624.56|13709.49|13629.49|13704.56|13624.56|10
1722879160000|2024-08-05 17:32:40|13703.83|13623.83|13696.69|13616.69|13703.83|13623.83|13696.69|13616.69|10
1722879170000|2024-08-05 17:32:50|13695.78|13615.78|13692.36|13612.36|13695.78|13615.78|13692.36|13612.36|10
1722879180000|2024-08-05 17:33:00|13692.85|13612.85|13685.98|13605.98|13692.85|13612.85|13685.98|13605.98|10
1722879190000|2024-08-05 17:33:10|13686.04|13606.04|13676.15|13596.15|13686.04|13606.04|13674.8|13594.8|10
1722879200000|2024-08-05 17:33:20|13677|13597|13675.65|13595.65|13679.24|13599.24|13675.65|13595.65|9
1722879210000|2024-08-05 17:33:30|13675.31|13595.31|13671.12|13591.12|13675.76|13595.76|13670.98|13590.98|10
1722879220000|2024-08-05 17:33:40|13672.02|13592.02|13673.45|13593.45|13673.45|13593.45|13671.22|13591.22|10
1722879230000|2024-08-05 17:33:50|13673.65|13593.65|13678.72|13598.72|13678.77|13598.77|13673.65|13593.65|10
1722879240000|2024-08-05 17:34:00|13679.64|13599.64|13688.86|13608.86|13688.86|13608.86|13679.64|13599.64|10
1722879250000|2024-08-05 17:34:10|13690.28|13610.28|13689.74|13609.74|13693.73|13613.73|13689.44|13609.44|10
1722879260000|2024-08-05 17:34:20|13689.13|13609.13|13690.69|13610.69|13690.69|13610.69|13688.72|13608.72|10
1722879270000|2024-08-05 17:34:30|13691.04|13611.04|13692.72|13612.72|13693.03|13613.03|13691.04|13611.04|10
1722879280000|2024-08-05 17:34:40|13692.31|13612.31|13696.07|13616.07|13696.07|13616.07|13692.31|13612.31|10
1722879290000|2024-08-05 17:34:50|13695.87|13615.87|13696.58|13616.58|13697.01|13617.01|13695.87|13615.87|10
1722879300000|2024-08-05 17:35:00|13697.04|13617.04|13690.28|13610.28|13697.04|13617.04|13690.28|13610.28|10
1722879310000|2024-08-05 17:35:10|13690.05|13610.05|13681.04|13601.04|13690.05|13610.05|13681.04|13601.04|10
1722879320000|2024-08-05 17:35:20|13680.64|13600.64|13673.1|13593.1|13680.64|13600.64|13673.1|13593.1|10
1722879330000|2024-08-05 17:35:30|13670.56|13590.56|13670.4|13590.4|13670.56|13590.56|13668.66|13588.66|10
1722879340000|2024-08-05 17:35:40|13670.61|13590.61|13676.43|13596.43|13676.43|13596.43|13670.61|13590.61|10
1722879350000|2024-08-05 17:35:50|13675.92|13595.92|13673.38|13593.38|13676.89|13596.89|13672.94|13592.94|10
1722879360000|2024-08-05 17:36:00|13673.73|13593.73|13676.18|13596.18|13676.18|13596.18|13672.43|13592.43|10
1722879370000|2024-08-05 17:36:10|13677.23|13597.23|13680.15|13600.15|13680.47|13600.47|13677.23|13597.23|10
1722879380000|2024-08-05 17:36:20|13681.46|13601.46|13677.48|13597.48|13681.52|13601.52|13677.48|13597.48|10
1722879390000|2024-08-05 17:36:30|13677.49|13597.49|13679.24|13599.24|13679.24|13599.24|13675.57|13595.57|10
1722879400000|2024-08-05 17:36:40|13681.3|13601.3|13687.07|13607.07|13687.43|13607.43|13681.3|13601.3|10
1722879410000|2024-08-05 17:36:50|13688.51|13608.51|13690.69|13610.69|13690.69|13610.69|13688.35|13608.35|10
1722879420000|2024-08-05 17:37:00|13691.18|13611.18|13689.39|13609.39|13692.28|13612.28|13689.39|13609.39|10
1722879430000|2024-08-05 17:37:10|13689.29|13609.29|13685.21|13605.21|13689.29|13609.29|13685.21|13605.21|10
1722879440000|2024-08-05 17:37:20|13685.12|13605.12|13686.25|13606.25|13686.52|13606.52|13685.1|13605.1|10
1722879450000|2024-08-05 17:37:30|13685.9|13605.9|13682|13602|13686.02|13606.02|13682|13602|10
1722879460000|2024-08-05 17:37:40|13681.37|13601.37|13679.86|13599.86|13681.84|13601.84|13679.86|13599.86|10
1722879470000|2024-08-05 17:37:50|13680.1|13600.1|13682.45|13602.45|13682.67|13602.67|13679.83|13599.83|10
1722879480000|2024-08-05 17:38:00|13682.94|13602.94|13695.71|13615.71|13695.71|13615.71|13682.94|13602.94|10
1722879490000|2024-08-05 17:38:10|13695.98|13615.98|13688.57|13608.57|13696.67|13616.67|13688.57|13608.57|10
1722879500000|2024-08-05 17:38:20|13686.56|13606.56|13671.95|13591.95|13686.56|13606.56|13671.95|13591.95|10
1722879510000|2024-08-05 17:38:30|13675.52|13595.52|13675.4|13595.4|13676.35|13596.35|13674.08|13594.08|10
1722879520000|2024-08-05 17:38:40|13673.37|13593.37|13677.2|13597.2|13677.2|13597.2|13673.37|13593.37|9
1722879530000|2024-08-05 17:38:50|13677.01|13597.01|13677.81|13597.81|13678.4|13598.4|13676.62|13596.62|10
1722879540000|2024-08-05 17:39:00|13677.15|13597.15|13673.33|13593.33|13677.15|13597.15|13673.33|13593.33|10
1722879550000|2024-08-05 17:39:10|13673.47|13593.47|13670.01|13590.01|13673.96|13593.96|13668.37|13588.37|10
1722879560000|2024-08-05 17:39:20|13669.46|13589.46|13657.14|13577.14|13669.46|13589.46|13655.44|13575.44|10
1722879570000|2024-08-05 17:39:30|13657.6|13577.6|13657.21|13577.21|13657.6|13577.6|13656.58|13576.58|9
1722879580000|2024-08-05 17:39:40|13657.79|13577.79|13661.57|13581.57|13661.96|13581.96|13657.79|13577.79|10
1722879590000|2024-08-05 17:39:50|13661.41|13581.41|13662.54|13582.54|13662.94|13582.94|13660|13580|10
1722879600000|2024-08-05 17:40:00|13662.63|13582.63|13667.52|13587.52|13668.24|13588.24|13662.63|13582.63|10
1722879610000|2024-08-05 17:40:10|13667.36|13587.36|13673.76|13593.76|13673.76|13593.76|13667.36|13587.36|10
1722879620000|2024-08-05 17:40:20|13673.98|13593.98|13686.87|13606.87|13686.87|13606.87|13673.98|13593.98|10
1722879630000|2024-08-05 17:40:30|13688.75|13608.75|13690.26|13610.26|13690.26|13610.26|13686.37|13606.37|10
1722879640000|2024-08-05 17:40:40|13690.57|13610.57|13685.27|13605.27|13690.82|13610.82|13685.27|13605.27|10
1722879650000|2024-08-05 17:40:50|13684.81|13604.81|13685.16|13605.16|13685.3|13605.3|13684.65|13604.65|10
1722879660000|2024-08-05 17:41:00|13686.88|13606.88|13691.88|13611.88|13692.05|13612.05|13686.88|13606.88|10
1722879670000|2024-08-05 17:41:10|13692.54|13612.54|13692.76|13612.76|13692.87|13612.87|13690.59|13610.59|10
1722879680000|2024-08-05 17:41:20|13693.51|13613.51|13696.49|13616.49|13696.49|13616.49|13693.51|13613.51|10
1722879690000|2024-08-05 17:41:30|13697.27|13617.27|13702.94|13622.94|13702.94|13622.94|13697.27|13617.27|10
1722879700000|2024-08-05 17:41:40|13703.32|13623.32|13707.42|13627.42|13707.42|13627.42|13703.32|13623.32|10
1722879710000|2024-08-05 17:41:50|13707.23|13627.23|13710.04|13630.04|13710.04|13630.04|13706.69|13626.69|10
1722879720000|2024-08-05 17:42:00|13709.84|13629.84|13709.85|13629.85|13709.95|13629.95|13708.34|13628.34|9
1722879730000|2024-08-05 17:42:10|13709.49|13629.49|13716.78|13636.78|13716.78|13636.78|13709.49|13629.49|10
1722879740000|2024-08-05 17:42:20|13717.1|13637.1|13714.33|13634.33|13717.1|13637.1|13714.33|13634.33|10
1722879750000|2024-08-05 17:42:30|13712.23|13632.23|13703.81|13623.81|13712.23|13632.23|13702.45|13622.45|10
1722879760000|2024-08-05 17:42:40|13703.66|13623.66|13712.81|13632.81|13712.81|13632.81|13703.58|13623.58|10
1722879770000|2024-08-05 17:42:50|13713.26|13633.26|13718.94|13638.94|13719.46|13639.46|13713.26|13633.26|10
1722879780000|2024-08-05 17:43:00|13718.82|13638.82|13721.68|13641.68|13722.03|13642.03|13718.4|13638.4|10
1722879790000|2024-08-05 17:43:10|13723.63|13643.63|13729.56|13649.56|13730.71|13650.71|13723.63|13643.63|10
1722879800000|2024-08-05 17:43:20|13729.63|13649.63|13727.31|13647.31|13729.63|13649.63|13725.68|13645.68|10
1722879810000|2024-08-05 17:43:30|13727.26|13647.26|13724.53|13644.53|13728.07|13648.07|13724.53|13644.53|10
1722879820000|2024-08-05 17:43:40|13724.69|13644.69|13726.75|13646.75|13727.21|13647.21|13724.2|13644.2|10
1722879830000|2024-08-05 17:43:50|13727.09|13647.09|13726.52|13646.52|13727.58|13647.58|13726.26|13646.26|10
1722879840000|2024-08-05 17:44:00|13726.57|13646.57|13728.64|13648.64|13728.64|13648.64|13725.37|13645.37|10
1722879850000|2024-08-05 17:44:10|13728.84|13648.84|13730.93|13650.93|13730.93|13650.93|13728.72|13648.72|10
1722879860000|2024-08-05 17:44:20|13730.96|13650.96|13734.88|13654.88|13734.88|13654.88|13730.96|13650.96|9
1722879870000|2024-08-05 17:44:30|13733.53|13653.53|13742.16|13662.16|13742.16|13662.16|13733.53|13653.53|10
1722879880000|2024-08-05 17:44:40|13742.25|13662.25|13740.63|13660.63|13742.25|13662.25|13740.18|13660.18|10
1722879890000|2024-08-05 17:44:50|13740.52|13660.52|13741.85|13661.85|13741.85|13661.85|13739.27|13659.27|10
1722879900000|2024-08-05 17:45:00|13742.57|13662.57|13746.69|13666.69|13746.69|13666.69|13742.53|13662.53|10
1722879910000|2024-08-05 17:45:10|13745.96|13665.96|13741.89|13661.89|13745.96|13665.96|13741.89|13661.89|10
1722879920000|2024-08-05 17:45:20|13742.13|13662.13|13734.19|13654.19|13742.13|13662.13|13734.19|13654.19|10
1722879930000|2024-08-05 17:45:30|13733.89|13653.89|13730.38|13650.38|13733.89|13653.89|13730.25|13650.25|10
1722879940000|2024-08-05 17:45:40|13730.43|13650.43|13728.45|13648.45|13730.43|13650.43|13727.62|13647.62|10
1722879950000|2024-08-05 17:45:50|13727.76|13647.76|13713.6|13633.6|13727.76|13647.76|13713.25|13633.25|10
1722879960000|2024-08-05 17:46:00|13713.01|13633.01|13709.66|13629.66|13713.01|13633.01|13709.55|13629.55|10
1722879970000|2024-08-05 17:46:10|13709.48|13629.48|13719.48|13639.48|13719.48|13639.48|13709.48|13629.48|10
1722879980000|2024-08-05 17:46:20|13719.68|13639.68|13724.31|13644.31|13724.31|13644.31|13719.28|13639.28|10
1722879990000|2024-08-05 17:46:30|13724.52|13644.52|13725.42|13645.42|13726.74|13646.74|13724.52|13644.52|10
1722880000000|2024-08-05 17:46:40|13725.17|13645.17|13708.91|13628.91|13725.17|13645.17|13708.91|13628.91|10
1722880010000|2024-08-05 17:46:50|13708.51|13628.51|13703.4|13623.4|13708.68|13628.68|13703.4|13623.4|10
1722880020000|2024-08-05 17:47:00|13703.13|13623.13|13694.93|13614.93|13703.13|13623.13|13694.93|13614.93|10
1722880030000|2024-08-05 17:47:10|13696.02|13616.02|13692.84|13612.84|13696.02|13616.02|13692.3|13612.3|10
1722880040000|2024-08-05 17:47:20|13692.91|13612.91|13700.8|13620.8|13700.9|13620.9|13692.91|13612.91|9
1722880050000|2024-08-05 17:47:30|13701.15|13621.15|13707.05|13627.05|13707.05|13627.05|13701.15|13621.15|10
1722880060000|2024-08-05 17:47:40|13707.23|13627.23|13711.85|13631.85|13711.85|13631.85|13707.15|13627.15|10
1722880070000|2024-08-05 17:47:50|13711.73|13631.73|13712.02|13632.02|13713.15|13633.15|13711.73|13631.73|10
1722880080000|2024-08-05 17:48:00|13712.97|13632.97|13713.95|13633.95|13714.12|13634.12|13712.32|13632.32|10
1722880090000|2024-08-05 17:48:10|13714.82|13634.82|13727.32|13647.32|13728|13648|13714.82|13634.82|10
1722880100000|2024-08-05 17:48:20|13727.76|13647.76|13736.78|13656.78|13736.78|13656.78|13727.58|13647.58|10
1722880110000|2024-08-05 17:48:30|13736.55|13656.55|13752.71|13672.71|13752.71|13672.71|13736.55|13656.55|10
1722880120000|2024-08-05 17:48:40|13753.09|13673.09|13751.93|13671.93|13753.51|13673.51|13751.93|13671.93|10
1722880130000|2024-08-05 17:48:50|13752.92|13672.92|13767.86|13687.86|13767.86|13687.86|13752.92|13672.92|10
1722880140000|2024-08-05 17:49:00|13769.46|13689.46|13767.34|13687.34|13769.46|13689.46|13767.15|13687.15|10
1722880150000|2024-08-05 17:49:10|13768.05|13688.05|13786.08|13706.08|13786.08|13706.08|13768.05|13688.05|10
1722880160000|2024-08-05 17:49:20|13789.14|13709.14|13803.5|13723.5|13803.5|13723.5|13789.14|13709.14|10
1722880170000|2024-08-05 17:49:30|13806.04|13726.04|13807.57|13727.57|13807.57|13727.57|13805.75|13725.75|10
1722880180000|2024-08-05 17:49:40|13807.12|13727.12|13802.26|13722.26|13807.12|13727.12|13802.26|13722.26|10
1722880190000|2024-08-05 17:49:50|13801.93|13721.93|13803.68|13723.68|13803.68|13723.68|13801.93|13721.93|10
1722880200000|2024-08-05 17:50:00|13801.63|13721.63|13798.44|13718.44|13801.63|13721.63|13798.44|13718.44|10
1722880210000|2024-08-05 17:50:10|13797.13|13717.13|13788.87|13708.87|13797.13|13717.13|13788.87|13708.87|10
1722880220000|2024-08-05 17:50:20|13788.13|13708.13|13772.7|13692.7|13788.21|13708.21|13772.7|13692.7|10
1722880230000|2024-08-05 17:50:30|13771.76|13691.76|13771.37|13691.37|13771.93|13691.93|13770.85|13690.85|9
1722880240000|2024-08-05 17:50:40|13771.98|13691.98|13774.24|13694.24|13774.6|13694.6|13771.98|13691.98|10
1722880250000|2024-08-05 17:50:50|13774.35|13694.35|13775.14|13695.14|13775.14|13695.14|13773.36|13693.36|10
1722880260000|2024-08-05 17:51:00|13775|13695|13769.62|13689.62|13775|13695|13769.62|13689.62|10
1722880270000|2024-08-05 17:51:10|13768.09|13688.09|13757.24|13677.24|13768.09|13688.09|13757.24|13677.24|10
1722880280000|2024-08-05 17:51:20|13757.54|13677.54|13757.82|13677.82|13758.66|13678.66|13755.75|13675.75|10
1722880290000|2024-08-05 17:51:30|13757.7|13677.7|13758.74|13678.74|13759.78|13679.78|13756.94|13676.94|10
1722880300000|2024-08-05 17:51:40|13758.72|13678.72|13759.06|13679.06|13760.7|13680.7|13758.72|13678.72|10
1722880310000|2024-08-05 17:51:50|13758.66|13678.66|13762.06|13682.06|13762.06|13682.06|13758.31|13678.31|10
1722880320000|2024-08-05 17:52:00|13763.28|13683.28|13770.74|13690.74|13770.74|13690.74|13763.28|13683.28|10
1722880330000|2024-08-05 17:52:10|13770.58|13690.58|13781.91|13701.91|13781.91|13701.91|13770.58|13690.58|10
1722880340000|2024-08-05 17:52:20|13782.09|13702.09|13793.96|13713.96|13795.03|13715.03|13782.09|13702.09|10
1722880350000|2024-08-05 17:52:30|13792.99|13712.99|13801.03|13721.03|13802.01|13722.01|13792.61|13712.61|10
1722880360000|2024-08-05 17:52:40|13800.28|13720.28|13796.15|13716.15|13800.28|13720.28|13795.6|13715.6|10
1722880370000|2024-08-05 17:52:50|13794.89|13714.89|13772.96|13692.96|13795.57|13715.57|13772.96|13692.96|10
1722880380000|2024-08-05 17:53:00|13772.26|13692.26|13769.47|13689.47|13773.3|13693.3|13769.47|13689.47|10
1722880390000|2024-08-05 17:53:10|13769.14|13689.14|13778.99|13698.99|13778.99|13698.99|13769.14|13689.14|10
1722880400000|2024-08-05 17:53:20|13779.14|13699.14|13777.83|13697.83|13781.39|13701.39|13777.83|13697.83|10
1722880410000|2024-08-05 17:53:30|13777.85|13697.85|13774.17|13694.17|13777.85|13697.85|13773.93|13693.93|10
1722880420000|2024-08-05 17:53:40|13774.68|13694.68|13782.1|13702.1|13782.1|13702.1|13774.68|13694.68|10
1722880430000|2024-08-05 17:53:50|13781.36|13701.36|13780.86|13700.86|13782.36|13702.36|13780.86|13700.86|10
1722880440000|2024-08-05 17:54:00|13780.75|13700.75|13779.41|13699.41|13782.94|13702.94|13779.41|13699.41|10
1722880450000|2024-08-05 17:54:10|13779.18|13699.18|13778.42|13698.42|13779.18|13699.18|13774.48|13694.48|10
1722880460000|2024-08-05 17:54:20|13777.86|13697.86|13787.75|13707.75|13787.75|13707.75|13777.86|13697.86|10
1722880470000|2024-08-05 17:54:30|13788.08|13708.08|13785.83|13705.83|13788.08|13708.08|13784.57|13704.57|10
1722880480000|2024-08-05 17:54:40|13785.81|13705.81|13781.9|13701.9|13785.81|13705.81|13781.9|13701.9|10
1722880490000|2024-08-05 17:54:50|13781.76|13701.76|13778.9|13698.9|13781.76|13701.76|13777.8|13697.8|10
1722880500000|2024-08-05 17:55:00|13779.55|13699.55|13780.43|13700.43|13781.39|13701.39|13779.55|13699.55|10
1722880510000|2024-08-05 17:55:10|13780.9|13700.9|13782.45|13702.45|13782.45|13702.45|13780.38|13700.38|10
1722880520000|2024-08-05 17:55:20|13784.44|13704.44|13785.81|13705.81|13786.14|13706.14|13783.48|13703.48|10
1722880530000|2024-08-05 17:55:30|13786.81|13706.81|13779.92|13699.92|13786.81|13706.81|13779.92|13699.92|10
1722880540000|2024-08-05 17:55:40|13779.04|13699.04|13772.69|13692.69|13779.04|13699.04|13772.69|13692.69|9
1722880550000|2024-08-05 17:55:50|13772.77|13692.77|13768.15|13688.15|13772.77|13692.77|13768.15|13688.15|10
1722880560000|2024-08-05 17:56:00|13766.91|13686.91|13760.32|13680.32|13767|13687|13759.6|13679.6|10
1722880570000|2024-08-05 17:56:10|13761.9|13681.9|13758.57|13678.57|13761.9|13681.9|13758.57|13678.57|10
1722880580000|2024-08-05 17:56:20|13759.41|13679.41|13760.94|13680.94|13761.24|13681.24|13759.38|13679.38|10
1722880590000|2024-08-05 17:56:30|13760.07|13680.07|13755.68|13675.68|13763.08|13683.08|13755.68|13675.68|10
1722880600000|2024-08-05 17:56:40|13753.98|13673.98|13748.69|13668.69|13754.03|13674.03|13747.27|13667.27|10
1722880610000|2024-08-05 17:56:50|13747.68|13667.68|13748.53|13668.53|13748.92|13668.92|13745.5|13665.5|10
1722880620000|2024-08-05 17:57:00|13749.46|13669.46|13747.13|13667.13|13749.46|13669.46|13745.74|13665.74|10
1722880630000|2024-08-05 17:57:10|13748.58|13668.58|13749.43|13669.43|13752.76|13672.76|13748.58|13668.58|9
1722880640000|2024-08-05 17:57:20|13750.16|13670.16|13746.83|13666.83|13750.16|13670.16|13746.27|13666.27|10
1722880650000|2024-08-05 17:57:30|13746.25|13666.25|13746.24|13666.24|13746.91|13666.91|13743.76|13663.76|10
1722880660000|2024-08-05 17:57:40|13745.55|13665.55|13743.24|13663.24|13745.55|13665.55|13743.24|13663.24|10
1722880670000|2024-08-05 17:57:50|13742.78|13662.78|13743.88|13663.88|13744.44|13664.44|13742.78|13662.78|10
1722880680000|2024-08-05 17:58:00|13743.66|13663.66|13736.02|13656.02|13743.66|13663.66|13736.02|13656.02|9
1722880690000|2024-08-05 17:58:10|13734.15|13654.15|13718.03|13638.03|13734.15|13654.15|13717.97|13637.97|10
1722880700000|2024-08-05 17:58:20|13717.43|13637.43|13719.77|13639.77|13719.77|13639.77|13717.43|13637.43|10
1722880710000|2024-08-05 17:58:30|13721.72|13641.72|13726.26|13646.26|13726.48|13646.48|13721.72|13641.72|10
1722880720000|2024-08-05 17:58:40|13725.9|13645.9|13726.36|13646.36|13727.53|13647.53|13725.9|13645.9|10
1722880730000|2024-08-05 17:58:50|13725.53|13645.53|13724.51|13644.51|13726.13|13646.13|13724.51|13644.51|10
1722880740000|2024-08-05 17:59:00|13723.19|13643.19|13719.03|13639.03|13723.19|13643.19|13719.03|13639.03|10
1722880750000|2024-08-05 17:59:10|13718.24|13638.24|13719.14|13639.14|13719.14|13639.14|13716.75|13636.75|10
1722880760000|2024-08-05 17:59:20|13719.26|13639.26|13725.15|13645.15|13725.15|13645.15|13719.26|13639.26|10
1722880770000|2024-08-05 17:59:30|13725.34|13645.34|13729.36|13649.36|13729.62|13649.62|13725.34|13645.34|10
1722880780000|2024-08-05 17:59:40|13730.33|13650.33|13734.34|13654.34|13735.24|13655.24|13730.31|13650.31|10
1722880790000|2024-08-05 17:59:50|13734.35|13654.35|13732.38|13652.38|13734.35|13654.35|13732.38|13652.38|10
1722880800000|2024-08-05 18:00:00|13733.08|13653.08|13725.53|13645.53|13733.33|13653.33|13725.53|13645.53|10
1722880810000|2024-08-05 18:00:10|13724.12|13644.12|13721.72|13641.72|13724.12|13644.12|13721.72|13641.72|10
1722880820000|2024-08-05 18:00:20|13722.47|13642.47|13726.5|13646.5|13726.5|13646.5|13722.47|13642.47|10
1722880830000|2024-08-05 18:00:30|13726.95|13646.95|13727|13647|13728.46|13648.46|13726.23|13646.23|10
1722880840000|2024-08-05 18:00:40|13726.62|13646.62|13719.42|13639.42|13726.62|13646.62|13719.42|13639.42|10
1722880850000|2024-08-05 18:00:50|13719.36|13639.36|13714.45|13634.45|13719.36|13639.36|13713.31|13633.31|10
1722880860000|2024-08-05 18:01:00|13714.63|13634.63|13718.42|13638.42|13718.42|13638.42|13714.63|13634.63|10
1722880870000|2024-08-05 18:01:10|13720.99|13640.99|13724.12|13644.12|13724.44|13644.44|13720.99|13640.99|10
1722880880000|2024-08-05 18:01:20|13723.17|13643.17|13712.27|13632.27|13723.17|13643.17|13712.27|13632.27|10
1722880890000|2024-08-05 18:01:30|13710.52|13630.52|13707.2|13627.2|13710.52|13630.52|13705.77|13625.77|9
1722880900000|2024-08-05 18:01:40|13706.93|13626.93|13709.96|13629.96|13709.96|13629.96|13706.65|13626.65|10
1722880910000|2024-08-05 18:01:50|13709.74|13629.74|13714.8|13634.8|13714.8|13634.8|13709.15|13629.15|10
1722880920000|2024-08-05 18:02:00|13715.71|13635.71|13716.77|13636.77|13716.77|13636.77|13713.57|13633.57|9
1722880930000|2024-08-05 18:02:10|13719.3|13639.3|13723.23|13643.23|13723.41|13643.41|13718.46|13638.46|10
1722880940000|2024-08-05 18:02:20|13719.21|13639.21|13707.86|13627.86|13719.21|13639.21|13707.86|13627.86|10
1722880950000|2024-08-05 18:02:30|13706.53|13626.53|13698.23|13618.23|13706.53|13626.53|13698.23|13618.23|10
1722880960000|2024-08-05 18:02:40|13698.8|13618.8|13702.22|13622.22|13702.22|13622.22|13698.8|13618.8|10
1722880970000|2024-08-05 18:02:50|13704.57|13624.57|13703.22|13623.22|13705.27|13625.27|13703.05|13623.05|10
1722880980000|2024-08-05 18:03:00|13703.29|13623.29|13704.05|13624.05|13704.43|13624.43|13703.28|13623.28|10
1722880990000|2024-08-05 18:03:10|13703.87|13623.87|13709.45|13629.45|13709.45|13629.45|13703.87|13623.87|10
1722881000000|2024-08-05 18:03:20|13709.34|13629.34|13701.2|13621.2|13709.34|13629.34|13701.2|13621.2|10
1722881010000|2024-08-05 18:03:30|13700.2|13620.2|13691.08|13611.08|13700.2|13620.2|13691.08|13611.08|10
1722881020000|2024-08-05 18:03:40|13690.05|13610.05|13688.43|13608.43|13690.38|13610.38|13688.43|13608.43|10
1722881030000|2024-08-05 18:03:50|13687.64|13607.64|13685.05|13605.05|13688.09|13608.09|13684.87|13604.87|10
1722881040000|2024-08-05 18:04:00|13685|13605|13683.91|13603.91|13685|13605|13681.15|13601.15|10
1722881050000|2024-08-05 18:04:10|13684.06|13604.06|13688.36|13608.36|13688.56|13608.56|13683.3|13603.3|10
1722881060000|2024-08-05 18:04:20|13687.39|13607.39|13693.41|13613.41|13693.56|13613.56|13687.39|13607.39|10
1722881070000|2024-08-05 18:04:30|13694.04|13614.04|13699.25|13619.25|13699.25|13619.25|13692.76|13612.76|10
1722881080000|2024-08-05 18:04:40|13699.24|13619.24|13701.09|13621.09|13701.09|13621.09|13698.33|13618.33|9
1722881090000|2024-08-05 18:04:50|13701.29|13621.29|13701.62|13621.62|13702.66|13622.66|13701.29|13621.29|9
1722881100000|2024-08-05 18:05:00|13703.1|13623.1|13704.99|13624.99|13709.04|13629.04|13703.1|13623.1|10
1722881110000|2024-08-05 18:05:10|13704.84|13624.84|13702.39|13622.39|13705.36|13625.36|13702.39|13622.39|10
1722881120000|2024-08-05 18:05:20|13701.91|13621.91|13699.52|13619.52|13701.91|13621.91|13698.98|13618.98|9
1722881130000|2024-08-05 18:05:30|13698.55|13618.55|13696.1|13616.1|13698.55|13618.55|13694.81|13614.81|10
1722881140000|2024-08-05 18:05:40|13697.76|13617.76|13700.71|13620.71|13700.71|13620.71|13697.76|13617.76|10
1722881150000|2024-08-05 18:05:50|13699.99|13619.99|13701.2|13621.2|13701.32|13621.32|13699.57|13619.57|10
1722881160000|2024-08-05 18:06:00|13701.69|13621.69|13704.14|13624.14|13706.92|13626.92|13701.69|13621.69|10
1722881170000|2024-08-05 18:06:10|13705.46|13625.46|13706.19|13626.19|13708.58|13628.58|13705.46|13625.46|10
1722881180000|2024-08-05 18:06:20|13706|13626|13704.9|13624.9|13706.61|13626.61|13704.12|13624.12|10
1722881190000|2024-08-05 18:06:30|13704.74|13624.74|13709.23|13629.23|13709.23|13629.23|13704.74|13624.74|10
1722881200000|2024-08-05 18:06:40|13709.63|13629.63|13719.03|13639.03|13719.03|13639.03|13709.63|13629.63|10
1722881210000|2024-08-05 18:06:50|13719.5|13639.5|13720.07|13640.07|13721.25|13641.25|13718.59|13638.59|10
1722881220000|2024-08-05 18:07:00|13720.63|13640.63|13714.42|13634.42|13720.63|13640.63|13714.42|13634.42|10
1722881230000|2024-08-05 18:07:10|13715.18|13635.18|13710.22|13630.22|13715.31|13635.31|13710.22|13630.22|10
1722881240000|2024-08-05 18:07:20|13709.77|13629.77|13708.54|13628.54|13709.77|13629.77|13707.63|13627.63|10
1722881250000|2024-08-05 18:07:30|13708.86|13628.86|13706.55|13626.55|13708.86|13628.86|13706.55|13626.55|10
1722881260000|2024-08-05 18:07:40|13706.46|13626.46|13704.5|13624.5|13706.46|13626.46|13703.92|13623.92|10
1722881270000|2024-08-05 18:07:50|13704.86|13624.86|13705.89|13625.89|13706.01|13626.01|13704.73|13624.73|10
1722881280000|2024-08-05 18:08:00|13705.45|13625.45|13706.57|13626.57|13706.6|13626.6|13703.77|13623.77|10
1722881290000|2024-08-05 18:08:10|13706.6|13626.6|13709.01|13629.01|13710|13630|13706.6|13626.6|10
1722881300000|2024-08-05 18:08:20|13709.48|13629.48|13710.84|13630.84|13710.84|13630.84|13709.01|13629.01|10
1722881310000|2024-08-05 18:08:30|13710.85|13630.85|13713.58|13633.58|13714.45|13634.45|13710.85|13630.85|10
1722881320000|2024-08-05 18:08:40|13713.56|13633.56|13713.2|13633.2|13714.73|13634.73|13712.23|13632.23|10
1722881330000|2024-08-05 18:08:50|13713.21|13633.21|13711.71|13631.71|13713.21|13633.21|13710.74|13630.74|10
1722881340000|2024-08-05 18:09:00|13711.78|13631.78|13707.86|13627.86|13711.78|13631.78|13707.7|13627.7|10
1722881350000|2024-08-05 18:09:10|13707.9|13627.9|13709.37|13629.37|13709.93|13629.93|13707.36|13627.36|9
1722881360000|2024-08-05 18:09:20|13709.44|13629.44|13711.32|13631.32|13711.4|13631.4|13709.37|13629.37|10
1722881370000|2024-08-05 18:09:30|13711.29|13631.29|13705.8|13625.8|13711.29|13631.29|13705.8|13625.8|10
1722881380000|2024-08-05 18:09:40|13704.71|13624.71|13701.81|13621.81|13704.71|13624.71|13701.18|13621.18|10
1722881390000|2024-08-05 18:09:50|13701.4|13621.4|13700.28|13620.28|13702.04|13622.04|13699.61|13619.61|10
1722881400000|2024-08-05 18:10:00|13700.3|13620.3|13696.36|13616.36|13700.3|13620.3|13696.36|13616.36|10
1722881410000|2024-08-05 18:10:10|13694.86|13614.86|13678.3|13598.3|13694.86|13614.86|13678.3|13598.3|10
1722881420000|2024-08-05 18:10:20|13676.8|13596.8|13666.5|13586.5|13676.8|13596.8|13666.5|13586.5|10
1722881430000|2024-08-05 18:10:30|13666.31|13586.31|13667.08|13587.08|13668.07|13588.07|13665.84|13585.84|10
1722881440000|2024-08-05 18:10:40|13667.83|13587.83|13673.02|13593.02|13673.02|13593.02|13667.75|13587.75|10
1722881450000|2024-08-05 18:10:50|13673.64|13593.64|13678.91|13598.91|13678.91|13598.91|13673.64|13593.64|10
1722881460000|2024-08-05 18:11:00|13678.77|13598.77|13681.49|13601.49|13681.49|13601.49|13677.34|13597.34|10
1722881470000|2024-08-05 18:11:10|13683.03|13603.03|13686.32|13606.32|13687.09|13607.09|13682.91|13602.91|10
1722881480000|2024-08-05 18:11:20|13685.23|13605.23|13687.84|13607.84|13688.81|13608.81|13685.23|13605.23|10
1722881490000|2024-08-05 18:11:30|13687.64|13607.64|13682.07|13602.07|13687.64|13607.64|13682|13602|10
1722881500000|2024-08-05 18:11:40|13682.7|13602.7|13684.94|13604.94|13687.44|13607.44|13682.7|13602.7|10
1722881510000|2024-08-05 18:11:50|13685.07|13605.07|13680.1|13600.1|13685.07|13605.07|13680.1|13600.1|10
1722881520000|2024-08-05 18:12:00|13679.69|13599.69|13677.24|13597.24|13679.69|13599.69|13677.24|13597.24|10
1722881530000|2024-08-05 18:12:10|13677.01|13597.01|13681.84|13601.84|13681.94|13601.94|13677.01|13597.01|10
1722881540000|2024-08-05 18:12:20|13681.95|13601.95|13687.44|13607.44|13687.44|13607.44|13681.62|13601.62|10
1722881550000|2024-08-05 18:12:30|13686.54|13606.54|13686.79|13606.79|13687.81|13607.81|13686.34|13606.34|10
1722881560000|2024-08-05 18:12:40|13686.97|13606.97|13687.4|13607.4|13687.86|13607.86|13686.83|13606.83|10
1722881570000|2024-08-05 18:12:50|13687.33|13607.33|13684.91|13604.91|13687.33|13607.33|13684.81|13604.81|10
1722881580000|2024-08-05 18:13:00|13684.7|13604.7|13677.33|13597.33|13684.7|13604.7|13676.56|13596.56|10
1722881590000|2024-08-05 18:13:10|13678.21|13598.21|13677.9|13597.9|13678.91|13598.91|13677.9|13597.9|10
1722881600000|2024-08-05 18:13:20|13678.12|13598.12|13679.87|13599.87|13679.87|13599.87|13677.3|13597.3|10
1722881610000|2024-08-05 18:13:30|13679.36|13599.36|13677.58|13597.58|13679.36|13599.36|13677.58|13597.58|10
1722881620000|2024-08-05 18:13:40|13676.05|13596.05|13665.34|13585.34|13676.05|13596.05|13665.34|13585.34|10
1722881630000|2024-08-05 18:13:50|13664.65|13584.65|13659.99|13579.99|13664.65|13584.65|13659.99|13579.99|10
1722881640000|2024-08-05 18:14:00|13660.58|13580.58|13655.81|13575.81|13660.58|13580.58|13655.81|13575.81|10
1722881650000|2024-08-05 18:14:10|13656.14|13576.14|13649.95|13569.95|13656.14|13576.14|13649.8|13569.8|10
1722881660000|2024-08-05 18:14:20|13650.39|13570.39|13647.39|13567.39|13651|13571|13647.39|13567.39|10
1722881670000|2024-08-05 18:14:30|13647.36|13567.36|13641.91|13561.91|13647.38|13567.38|13641.91|13561.91|10
1722881680000|2024-08-05 18:14:40|13640.8|13560.8|13642.39|13562.39|13642.39|13562.39|13640.8|13560.8|10
1722881690000|2024-08-05 18:14:50|13642.37|13562.37|13643.48|13563.48|13643.48|13563.48|13642.37|13562.37|10
1722881700000|2024-08-05 18:15:00|13642.3|13562.3|13643.41|13563.41|13644.01|13564.01|13641.47|13561.47|10
1722881710000|2024-08-05 18:15:10|13643.23|13563.23|13646.83|13566.83|13646.99|13566.99|13643.23|13563.23|10
1722881720000|2024-08-05 18:15:20|13647.11|13567.11|13656.08|13576.08|13656.08|13576.08|13646.68|13566.68|10
1722881730000|2024-08-05 18:15:30|13656.29|13576.29|13646.5|13566.5|13656.29|13576.29|13646.5|13566.5|10
1722881740000|2024-08-05 18:15:40|13646.15|13566.15|13641.64|13561.64|13647.6|13567.6|13641.64|13561.64|10
1722881750000|2024-08-05 18:15:50|13640.54|13560.54|13636.07|13556.07|13641.13|13561.13|13636.07|13556.07|10
1722881760000|2024-08-05 18:16:00|13633.81|13553.81|13630.35|13550.35|13633.81|13553.81|13630.35|13550.35|10
1722881770000|2024-08-05 18:16:10|13629.55|13549.55|13626.87|13546.87|13629.55|13549.55|13626.23|13546.23|10
1722881780000|2024-08-05 18:16:20|13625.87|13545.87|13617.32|13537.32|13625.87|13545.87|13617.32|13537.32|10
1722881790000|2024-08-05 18:16:30|13614.82|13534.82|13616.15|13536.15|13617.12|13537.12|13614.82|13534.82|10
1722881800000|2024-08-05 18:16:40|13615.3|13535.3|13615.55|13535.55|13616.44|13536.44|13614.57|13534.57|10
1722881810000|2024-08-05 18:16:50|13616.78|13536.78|13616.82|13536.82|13616.85|13536.85|13615.78|13535.78|10
1722881820000|2024-08-05 18:17:00|13616.2|13536.2|13618.25|13538.25|13618.25|13538.25|13615.74|13535.74|10
1722881830000|2024-08-05 18:17:10|13618.24|13538.24|13613.98|13533.98|13618.94|13538.94|13613.98|13533.98|10
1722881840000|2024-08-05 18:17:20|13614.41|13534.41|13605.61|13525.61|13614.41|13534.41|13605.61|13525.61|9
1722881850000|2024-08-05 18:17:30|13604.94|13524.94|13601.47|13521.47|13604.94|13524.94|13600.57|13520.57|10
1722881860000|2024-08-05 18:17:40|13602.6|13522.6|13602.64|13522.64|13604.2|13524.2|13601.1|13521.1|10
1722881870000|2024-08-05 18:17:50|13603|13523|13601.84|13521.84|13603|13523|13601.81|13521.81|9
1722881880000|2024-08-05 18:18:00|13602|13522|13598.95|13518.95|13602|13522|13598.65|13518.65|9
1722881890000|2024-08-05 18:18:10|13598.04|13518.04|13597.13|13517.13|13598.67|13518.67|13596.75|13516.75|10
1722881900000|2024-08-05 18:18:20|13597.81|13517.81|13601.47|13521.47|13601.47|13521.47|13597.81|13517.81|9
1722881910000|2024-08-05 18:18:30|13601.99|13521.99|13600.92|13520.92|13602.45|13522.45|13600.67|13520.67|10
1722881920000|2024-08-05 18:18:40|13599.61|13519.61|13592.1|13512.1|13599.61|13519.61|13591.99|13511.99|10
1722881930000|2024-08-05 18:18:50|13592.2|13512.2|13587.79|13507.79|13592.2|13512.2|13587.79|13507.79|10
1722881940000|2024-08-05 18:19:00|13587.3|13507.3|13581.05|13501.05|13587.3|13507.3|13581.05|13501.05|10
1722881950000|2024-08-05 18:19:10|13581.23|13501.23|13576.76|13496.76|13581.23|13501.23|13575.35|13495.35|10
1722881960000|2024-08-05 18:19:20|13575.19|13495.19|13575.54|13495.54|13578.45|13498.45|13574.14|13494.14|10
1722881970000|2024-08-05 18:19:30|13574.11|13494.11|13570.43|13490.43|13574.11|13494.11|13568.95|13488.95|10
1722881980000|2024-08-05 18:19:40|13569.85|13489.85|13568.98|13488.98|13570.3|13490.3|13568.98|13488.98|10
1722881990000|2024-08-05 18:19:50|13568.89|13488.89|13570.89|13490.89|13571.19|13491.19|13568.73|13488.73|10
1722882000000|2024-08-05 18:20:00|13571.03|13491.03|13573.75|13493.75|13574.29|13494.29|13570.94|13490.94|10
1722882010000|2024-08-05 18:20:10|13573.63|13493.63|13577.9|13497.9|13577.9|13497.9|13573.63|13493.63|10
1722882020000|2024-08-05 18:20:20|13577.75|13497.75|13573.19|13493.19|13577.85|13497.85|13573.19|13493.19|10
1722882030000|2024-08-05 18:20:30|13572.99|13492.99|13567.03|13487.03|13573.21|13493.21|13567.03|13487.03|10
1722882040000|2024-08-05 18:20:40|13567.04|13487.04|13569.19|13489.19|13569.19|13489.19|13567.04|13487.04|10
1722882050000|2024-08-05 18:20:50|13569.28|13489.28|13573.03|13493.03|13573.03|13493.03|13569.28|13489.28|10
1722882060000|2024-08-05 18:21:00|13573.48|13493.48|13573.71|13493.71|13576.92|13496.92|13573.48|13493.48|10
1722882070000|2024-08-05 18:21:10|13574.01|13494.01|13572.56|13492.56|13574.27|13494.27|13572.56|13492.56|10
1722882080000|2024-08-05 18:21:20|13572.25|13492.25|13572.92|13492.92|13572.92|13492.92|13571.4|13491.4|10
1722882090000|2024-08-05 18:21:30|13572.73|13492.73|13573.03|13493.03|13573.59|13493.59|13572.38|13492.38|10
1722882100000|2024-08-05 18:21:40|13572.52|13492.52|13569.58|13489.58|13574.47|13494.47|13569.58|13489.58|10
1722882110000|2024-08-05 18:21:50|13569.51|13489.51|13569.14|13489.14|13569.81|13489.81|13568.2|13488.2|10
1722882120000|2024-08-05 18:22:00|13568.56|13488.56|13566.8|13486.8|13568.56|13488.56|13566.21|13486.21|10
1722882130000|2024-08-05 18:22:10|13567|13487|13563.9|13483.9|13567.75|13487.75|13562.44|13482.44|10
1722882140000|2024-08-05 18:22:20|13563.47|13483.47|13561.08|13481.08|13564.05|13484.05|13561.08|13481.08|10
1722882150000|2024-08-05 18:22:30|13560.94|13480.94|13554.59|13474.59|13560.94|13480.94|13554.59|13474.59|10
1722882160000|2024-08-05 18:22:40|13554.35|13474.35|13551.18|13471.18|13554.35|13474.35|13551.18|13471.18|10
1722882170000|2024-08-05 18:22:50|13551.4|13471.4|13537.87|13457.87|13551.4|13471.4|13537.87|13457.87|10
1722882180000|2024-08-05 18:23:00|13538.45|13458.45|13520.7|13440.7|13538.45|13458.45|13520.7|13440.7|10
1722882190000|2024-08-05 18:23:10|13517.18|13437.18|13504.1|13424.1|13517.18|13437.18|13504.1|13424.1|10
1722882200000|2024-08-05 18:23:20|13503.31|13423.31|13503.7|13423.7|13505|13425|13503.31|13423.31|10
1722882210000|2024-08-05 18:23:30|13503.81|13423.81|13503.34|13423.34|13505.39|13425.39|13503.34|13423.34|8
1722882220000|2024-08-05 18:23:40|13504.25|13424.25|13507.29|13427.29|13511.93|13431.93|13504.25|13424.25|10
1722882230000|2024-08-05 18:23:50|13507.36|13427.36|13505.07|13425.07|13507.91|13427.91|13504.51|13424.51|10
1722882240000|2024-08-05 18:24:00|13504.5|13424.5|13493.25|13413.25|13504.5|13424.5|13493.25|13413.25|10
1722882250000|2024-08-05 18:24:10|13492.89|13412.89|13481.86|13401.86|13494.28|13414.28|13481.86|13401.86|10
1722882260000|2024-08-05 18:24:20|13478.51|13398.51|13468.91|13388.91|13478.51|13398.51|13468.91|13388.91|10
1722882270000|2024-08-05 18:24:30|13468.8|13388.8|13488.19|13408.19|13488.19|13408.19|13468.8|13388.8|10
1722882280000|2024-08-05 18:24:40|13486.7|13406.7|13478.07|13398.07|13486.81|13406.81|13478.07|13398.07|10
1722882290000|2024-08-05 18:24:50|13477.39|13397.39|13473.75|13393.75|13477.39|13397.39|13473.75|13393.75|10
1722882300000|2024-08-05 18:25:00|13472.6|13392.6|13466.81|13386.81|13473.11|13393.11|13466.81|13386.81|10
1722882310000|2024-08-05 18:25:10|13463.3|13383.3|13466.17|13386.17|13466.17|13386.17|13459.83|13379.83|10
1722882320000|2024-08-05 18:25:20|13471.02|13391.02|13470.71|13390.71|13472.17|13392.17|13469.56|13389.56|10
1722882330000|2024-08-05 18:25:30|13470.59|13390.59|13474.84|13394.84|13474.84|13394.84|13469.84|13389.84|10
1722882340000|2024-08-05 18:25:40|13476.3|13396.3|13482.07|13402.07|13482.07|13402.07|13476.3|13396.3|10
1722882350000|2024-08-05 18:25:50|13482.61|13402.61|13482.95|13402.95|13483.26|13403.26|13482.28|13402.28|10
1722882360000|2024-08-05 18:26:00|13481.95|13401.95|13484.2|13404.2|13484.2|13404.2|13480.07|13400.07|10
1722882370000|2024-08-05 18:26:10|13483.85|13403.85|13500.09|13420.09|13501.32|13421.32|13483.85|13403.85|10
1722882380000|2024-08-05 18:26:20|13498.43|13418.43|13488.63|13408.63|13498.43|13418.43|13488.63|13408.63|10
1722882390000|2024-08-05 18:26:30|13488.51|13408.51|13488.81|13408.81|13491.01|13411.01|13488.51|13408.51|10
1722882400000|2024-08-05 18:26:40|13488.94|13408.94|13483.93|13403.93|13488.94|13408.94|13483.93|13403.93|10
1722882410000|2024-08-05 18:26:50|13483.9|13403.9|13480.13|13400.13|13483.9|13403.9|13480.03|13400.03|10
1722882420000|2024-08-05 18:27:00|13480.04|13400.04|13478.43|13398.43|13480.04|13400.04|13478.11|13398.11|10
1722882430000|2024-08-05 18:27:10|13478.6|13398.6|13478.01|13398.01|13479.07|13399.07|13477.91|13397.91|10
1722882440000|2024-08-05 18:27:20|13477.15|13397.15|13474.55|13394.55|13477.15|13397.15|13474.18|13394.18|10
1722882450000|2024-08-05 18:27:30|13474.2|13394.2|13472.64|13392.64|13474.2|13394.2|13472.64|13392.64|9
1722882460000|2024-08-05 18:27:40|13472.99|13392.99|13472.58|13392.58|13473.99|13393.99|13472.5|13392.5|10
1722882470000|2024-08-05 18:27:50|13472.49|13392.49|13469.15|13389.15|13473.11|13393.11|13469.15|13389.15|9
1722882480000|2024-08-05 18:28:00|13466.73|13386.73|13466.21|13386.21|13467.6|13387.6|13465.97|13385.97|10
1722882490000|2024-08-05 18:28:10|13466.5|13386.5|13463.41|13383.41|13466.64|13386.64|13463.41|13383.41|10
1722882500000|2024-08-05 18:28:20|13464.33|13384.33|13467.76|13387.76|13468.06|13388.06|13464.33|13384.33|10
1722882510000|2024-08-05 18:28:30|13467.6|13387.6|13464.3|13384.3|13467.6|13387.6|13464.2|13384.2|10
1722882520000|2024-08-05 18:28:40|13463.37|13383.37|13463.2|13383.2|13463.69|13383.69|13461.61|13381.61|10
1722882530000|2024-08-05 18:28:50|13461.72|13381.72|13466.18|13386.18|13466.18|13386.18|13460.75|13380.75|10
1722882540000|2024-08-05 18:29:00|13467.11|13387.11|13469.83|13389.83|13469.83|13389.83|13467.11|13387.11|10
1722882550000|2024-08-05 18:29:10|13469.68|13389.68|13476.9|13396.9|13476.9|13396.9|13469.68|13389.68|10
1722882560000|2024-08-05 18:29:20|13477.43|13397.43|13487.55|13407.55|13487.55|13407.55|13477.43|13397.43|10
1722882570000|2024-08-05 18:29:30|13488.09|13408.09|13487.65|13407.65|13488.35|13408.35|13487.18|13407.18|10
1722882580000|2024-08-05 18:29:40|13487.76|13407.76|13487.47|13407.47|13488.5|13408.5|13487.3|13407.3|10
1722882590000|2024-08-05 18:29:50|13487.89|13407.89|13491.01|13411.01|13491.01|13411.01|13487.89|13407.89|10
1722882600000|2024-08-05 18:30:00|13491.03|13411.03|13495.87|13415.87|13495.87|13415.87|13490.39|13410.39|10
1722882610000|2024-08-05 18:30:10|13499.23|13419.23|13509.04|13429.04|13509.04|13429.04|13499.23|13419.23|10
1722882620000|2024-08-05 18:30:20|13506.49|13426.49|13505.75|13425.75|13507.5|13427.5|13504.2|13424.2|10
1722882630000|2024-08-05 18:30:30|13505.89|13425.89|13506.6|13426.6|13506.6|13426.6|13503.52|13423.52|10
1722882640000|2024-08-05 18:30:40|13507.23|13427.23|13513.9|13433.9|13514.09|13434.09|13507.23|13427.23|10
1722882650000|2024-08-05 18:30:50|13514.77|13434.77|13521.35|13441.35|13521.91|13441.91|13514.77|13434.77|10
1722882660000|2024-08-05 18:31:00|13521.13|13441.13|13517.08|13437.08|13522.99|13442.99|13517.08|13437.08|10
1722882670000|2024-08-05 18:31:10|13517.11|13437.11|13509.68|13429.68|13518.51|13438.51|13509.68|13429.68|10
1722882680000|2024-08-05 18:31:20|13506.91|13426.91|13505.01|13425.01|13507.47|13427.47|13504.96|13424.96|10
1722882690000|2024-08-05 18:31:30|13505.31|13425.31|13506.44|13426.44|13506.44|13426.44|13503.12|13423.12|10
1722882700000|2024-08-05 18:31:40|13507.59|13427.59|13520.51|13440.51|13520.51|13440.51|13507.59|13427.59|10
1722882710000|2024-08-05 18:31:50|13520.42|13440.42|13518.35|13438.35|13520.42|13440.42|13517.04|13437.04|10
1722882720000|2024-08-05 18:32:00|13518.39|13438.39|13512.83|13432.83|13518.39|13438.39|13512.61|13432.61|10
1722882730000|2024-08-05 18:32:10|13512.75|13432.75|13510.07|13430.07|13512.75|13432.75|13509.52|13429.52|10
1722882740000|2024-08-05 18:32:20|13510.33|13430.33|13509.05|13429.05|13510.45|13430.45|13508.46|13428.46|9
1722882750000|2024-08-05 18:32:30|13507.54|13427.54|13501.09|13421.09|13507.54|13427.54|13500.99|13420.99|10
1722882760000|2024-08-05 18:32:40|13498.93|13418.93|13498.65|13418.65|13499.91|13419.91|13497.61|13417.61|10
1722882770000|2024-08-05 18:32:50|13500.9|13420.9|13502.8|13422.8|13503.68|13423.68|13500.9|13420.9|10
1722882780000|2024-08-05 18:33:00|13503.3|13423.3|13501.42|13421.42|13504.96|13424.96|13501.42|13421.42|10
1722882790000|2024-08-05 18:33:10|13501.51|13421.51|13496.07|13416.07|13501.51|13421.51|13496.07|13416.07|10
1722882800000|2024-08-05 18:33:20|13493.19|13413.19|13490.72|13410.72|13493.81|13413.81|13489.96|13409.96|10
1722882810000|2024-08-05 18:33:30|13490.71|13410.71|13493.47|13413.47|13493.47|13413.47|13490.22|13410.22|10
1722882820000|2024-08-05 18:33:40|13493.76|13413.76|13495.3|13415.3|13495.3|13415.3|13493.76|13413.76|10
1722882830000|2024-08-05 18:33:50|13495.38|13415.38|13497.15|13417.15|13497.98|13417.98|13495.27|13415.27|10
1722882840000|2024-08-05 18:34:00|13496.8|13416.8|13494.23|13414.23|13496.8|13416.8|13494.07|13414.07|10
1722882850000|2024-08-05 18:34:10|13494.28|13414.28|13495.25|13415.25|13495.31|13415.31|13494.15|13414.15|10
1722882860000|2024-08-05 18:34:20|13495.13|13415.13|13500.38|13420.38|13500.84|13420.84|13495.13|13415.13|10
1722882870000|2024-08-05 18:34:30|13500.44|13420.44|13500.33|13420.33|13500.6|13420.6|13499.88|13419.88|10
1722882880000|2024-08-05 18:34:40|13504.85|13424.85|13507.76|13427.76|13508.83|13428.83|13504.85|13424.85|10
1722882890000|2024-08-05 18:34:50|13507.8|13427.8|13505.96|13425.96|13509.07|13429.07|13505.96|13425.96|10
1722882900000|2024-08-05 18:35:00|13506.25|13426.25|13503.12|13423.12|13506.25|13426.25|13503.12|13423.12|10
1722882910000|2024-08-05 18:35:10|13501.56|13421.56|13502.94|13422.94|13503.54|13423.54|13501.56|13421.56|10
1722882920000|2024-08-05 18:35:20|13502.26|13422.26|13508.8|13428.8|13508.8|13428.8|13502.26|13422.26|10
1722882930000|2024-08-05 18:35:30|13510.96|13430.96|13516.29|13436.29|13516.91|13436.91|13510.96|13430.96|10
1722882940000|2024-08-05 18:35:40|13516.65|13436.65|13517.57|13437.57|13517.57|13437.57|13515.43|13435.43|10
1722882950000|2024-08-05 18:35:50|13518.94|13438.94|13518.72|13438.72|13518.95|13438.95|13518.12|13438.12|10
1722882960000|2024-08-05 18:36:00|13518.35|13438.35|13519.22|13439.22|13519.22|13439.22|13517.49|13437.49|10
1722882970000|2024-08-05 18:36:10|13520.17|13440.17|13529.44|13449.44|13529.44|13449.44|13520.17|13440.17|10
1722882980000|2024-08-05 18:36:20|13532.85|13452.85|13532.6|13452.6|13535.96|13455.96|13532.6|13452.6|10
1722882990000|2024-08-05 18:36:30|13531.22|13451.22|13526.51|13446.51|13531.7|13451.7|13526.51|13446.51|10
1722883000000|2024-08-05 18:36:40|13525.89|13445.89|13524.89|13444.89|13525.89|13445.89|13524.41|13444.41|10
1722883010000|2024-08-05 18:36:50|13524.15|13444.15|13523.15|13443.15|13524.15|13444.15|13521.81|13441.81|10
1722883020000|2024-08-05 18:37:00|13523.69|13443.69|13522.08|13442.08|13523.86|13443.86|13521.21|13441.21|9
1722883030000|2024-08-05 18:37:10|13522.32|13442.32|13521.76|13441.76|13522.47|13442.47|13520.82|13440.82|10
1722883040000|2024-08-05 18:37:20|13522.2|13442.2|13523.52|13443.52|13524.74|13444.74|13522.12|13442.12|10
1722883050000|2024-08-05 18:37:30|13523.27|13443.27|13519.82|13439.82|13523.27|13443.27|13519.72|13439.72|10
1722883060000|2024-08-05 18:37:40|13519.39|13439.39|13514.74|13434.74|13519.39|13439.39|13514.74|13434.74|9
1722883070000|2024-08-05 18:37:50|13515.1|13435.1|13514.23|13434.23|13515.1|13435.1|13512.91|13432.91|10
1722883080000|2024-08-05 18:38:00|13512.4|13432.4|13504.14|13424.14|13512.4|13432.4|13504.14|13424.14|9
1722883090000|2024-08-05 18:38:10|13504.49|13424.49|13501.82|13421.82|13505.21|13425.21|13501.82|13421.82|10
1722883100000|2024-08-05 18:38:20|13500.83|13420.83|13490.12|13410.12|13500.83|13420.83|13490.12|13410.12|10
1722883110000|2024-08-05 18:38:30|13489.33|13409.33|13478.75|13398.75|13489.33|13409.33|13478.75|13398.75|10
1722883120000|2024-08-05 18:38:40|13477.06|13397.06|13472.21|13392.21|13477.06|13397.06|13471.98|13391.98|10
1722883130000|2024-08-05 18:38:50|13471.86|13391.86|13464.68|13384.68|13471.86|13391.86|13464.32|13384.32|10
1722883140000|2024-08-05 18:39:00|13464.76|13384.76|13467.31|13387.31|13467.59|13387.59|13464.28|13384.28|10
1722883150000|2024-08-05 18:39:10|13467.87|13387.87|13463.27|13383.27|13469.8|13389.8|13463.27|13383.27|10
1722883160000|2024-08-05 18:39:20|13462.29|13382.29|13453.34|13373.34|13462.29|13382.29|13453.34|13373.34|10
1722883170000|2024-08-05 18:39:30|13453.03|13373.03|13446.55|13366.55|13453.03|13373.03|13446.55|13366.55|10
1722883180000|2024-08-05 18:39:40|13444.57|13364.57|13445.72|13365.72|13445.72|13365.72|13444.57|13364.57|9
1722883190000|2024-08-05 18:39:50|13445.84|13365.84|13442.45|13362.45|13445.84|13365.84|13442.45|13362.45|10
1722883200000|2024-08-05 18:40:00|13441.93|13361.93|13436.4|13356.4|13441.93|13361.93|13436.4|13356.4|10
1722883210000|2024-08-05 18:40:10|13436.58|13356.58|13435.99|13355.99|13441.19|13361.19|13435.99|13355.99|10
1722883220000|2024-08-05 18:40:20|13436.29|13356.29|13424.56|13344.56|13436.29|13356.29|13424.56|13344.56|10
1722883230000|2024-08-05 18:40:30|13421.47|13341.47|13415.81|13335.81|13421.47|13341.47|13415.51|13335.51|10
1722883240000|2024-08-05 18:40:40|13416.13|13336.13|13418.8|13338.8|13418.8|13338.8|13416.13|13336.13|10
1722883250000|2024-08-05 18:40:50|13420.3|13340.3|13422.43|13342.43|13422.91|13342.91|13420.3|13340.3|10
1722883260000|2024-08-05 18:41:00|13422.52|13342.52|13420.63|13340.63|13424.5|13344.5|13420.62|13340.62|9
1722883270000|2024-08-05 18:41:10|13420.29|13340.29|13408.63|13328.63|13420.35|13340.35|13408.63|13328.63|10
1722883280000|2024-08-05 18:41:20|13409.03|13329.03|13417.46|13337.46|13417.46|13337.46|13409.03|13329.03|10
1722883290000|2024-08-05 18:41:30|13418.82|13338.82|13429.51|13349.51|13429.51|13349.51|13418.82|13338.82|10
1722883300000|2024-08-05 18:41:40|13432.54|13352.54|13439.71|13359.71|13442.58|13362.58|13432.54|13352.54|10
1722883310000|2024-08-05 18:41:50|13438.15|13358.15|13438.58|13358.58|13440.7|13360.7|13437.09|13357.09|10
1722883320000|2024-08-05 18:42:00|13437.1|13357.1|13431.12|13351.12|13437.11|13357.11|13431.12|13351.12|9
1722883330000|2024-08-05 18:42:10|13431.53|13351.53|13428.13|13348.13|13432.33|13352.33|13428.13|13348.13|10
1722883340000|2024-08-05 18:42:20|13426.43|13346.43|13424.31|13344.31|13426.43|13346.43|13424.3|13344.3|10
1722883350000|2024-08-05 18:42:30|13424.51|13344.51|13415.86|13335.86|13424.51|13344.51|13415.86|13335.86|10
1722883360000|2024-08-05 18:42:40|13415.89|13335.89|13414.35|13334.35|13415.89|13335.89|13413.23|13333.23|10
1722883370000|2024-08-05 18:42:50|13414.21|13334.21|13415.22|13335.22|13415.45|13335.45|13413.32|13333.32|10
1722883380000|2024-08-05 18:43:00|13410.7|13330.7|13412.16|13332.16|13412.16|13332.16|13409.84|13329.84|10
1722883390000|2024-08-05 18:43:10|13412.15|13332.15|13411.14|13331.14|13412.83|13332.83|13410.91|13330.91|10
1722883400000|2024-08-05 18:43:20|13411.01|13331.01|13410.36|13330.36|13411.22|13331.22|13409.69|13329.69|10
1722883410000|2024-08-05 18:43:30|13410.79|13330.79|13410.92|13330.92|13413.08|13333.08|13410.1|13330.1|10
1722883420000|2024-08-05 18:43:40|13411.96|13331.96|13407.09|13327.09|13411.96|13331.96|13406.66|13326.66|10
1722883430000|2024-08-05 18:43:50|13407.23|13327.23|13406.38|13326.38|13407.23|13327.23|13405.57|13325.57|10
1722883440000|2024-08-05 18:44:00|13406.26|13326.26|13406.02|13326.02|13406.26|13326.26|13405.18|13325.18|10
1722883450000|2024-08-05 18:44:10|13406.35|13326.35|13408.45|13328.45|13408.45|13328.45|13405.29|13325.29|10
1722883460000|2024-08-05 18:44:20|13410.17|13330.17|13411.18|13331.18|13411.96|13331.96|13409.35|13329.35|10
1722883470000|2024-08-05 18:44:30|13411.19|13331.19|13411.52|13331.52|13412.9|13332.9|13411.19|13331.19|10
1722883480000|2024-08-05 18:44:40|13412.36|13332.36|13413.39|13333.39|13413.39|13333.39|13411.73|13331.73|10
1722883490000|2024-08-05 18:44:50|13413.47|13333.47|13414.01|13334.01|13414.52|13334.52|13413.47|13333.47|10
1722883500000|2024-08-05 18:45:00|13413.29|13333.29|13414.04|13334.04|13414.05|13334.05|13410.02|13330.02|10
1722883510000|2024-08-05 18:45:10|13414.8|13334.8|13436.03|13356.03|13436.03|13356.03|13414.8|13334.8|10
1722883520000|2024-08-05 18:45:20|13438.71|13358.71|13450.54|13370.54|13450.54|13370.54|13438.71|13358.71|10
1722883530000|2024-08-05 18:45:30|13450.34|13370.34|13443.91|13363.91|13450.34|13370.34|13443.91|13363.91|10
1722883540000|2024-08-05 18:45:40|13443.66|13363.66|13440.71|13360.71|13443.66|13363.66|13440.67|13360.67|10
1722883550000|2024-08-05 18:45:50|13440.69|13360.69|13440.3|13360.3|13441.08|13361.08|13439.75|13359.75|10
1722883560000|2024-08-05 18:46:00|13439.86|13359.86|13438.75|13358.75|13439.96|13359.96|13437.22|13357.22|10
1722883570000|2024-08-05 18:46:10|13439.32|13359.32|13439.75|13359.75|13443.59|13363.59|13439.32|13359.32|10
1722883580000|2024-08-05 18:46:20|13439.97|13359.97|13428.34|13348.34|13439.97|13359.97|13428.34|13348.34|10
1722883590000|2024-08-05 18:46:30|13426.38|13346.38|13428.09|13348.09|13428.82|13348.82|13425.81|13345.81|10
1722883600000|2024-08-05 18:46:40|13428.41|13348.41|13422.21|13342.21|13429.62|13349.62|13422.21|13342.21|10
1722883610000|2024-08-05 18:46:50|13420.57|13340.57|13421.43|13341.43|13421.43|13341.43|13418.96|13338.96|10
1722883620000|2024-08-05 18:47:00|13422.58|13342.58|13426.19|13346.19|13426.43|13346.43|13422.58|13342.58|10
1722883630000|2024-08-05 18:47:10|13426.61|13346.61|13426.16|13346.16|13429.4|13349.4|13426.16|13346.16|10
1722883640000|2024-08-05 18:47:20|13426.87|13346.87|13420.9|13340.9|13426.87|13346.87|13420.9|13340.9|10
1722883650000|2024-08-05 18:47:30|13420.6|13340.6|13410.4|13330.4|13420.6|13340.6|13409.52|13329.52|10
1722883660000|2024-08-05 18:47:40|13408.77|13328.77|13401.39|13321.39|13408.77|13328.77|13401.39|13321.39|10
1722883670000|2024-08-05 18:47:50|13401.58|13321.58|13400.88|13320.88|13401.58|13321.58|13398.4|13318.4|10
1722883680000|2024-08-05 18:48:00|13400.8|13320.8|13400.72|13320.72|13401.35|13321.35|13399.42|13319.42|10
1722883690000|2024-08-05 18:48:10|13401.94|13321.94|13399.15|13319.15|13402.64|13322.64|13399.15|13319.15|10
1722883700000|2024-08-05 18:48:20|13399.23|13319.23|13392.97|13312.97|13399.23|13319.23|13392.97|13312.97|10
1722883710000|2024-08-05 18:48:30|13392.92|13312.92|13389.63|13309.63|13392.92|13312.92|13387.74|13307.74|10
1722883720000|2024-08-05 18:48:40|13390.47|13310.47|13386.21|13306.21|13390.47|13310.47|13386.09|13306.09|10
1722883730000|2024-08-05 18:48:50|13385.84|13305.84|13382.01|13302.01|13385.84|13305.84|13382.01|13302.01|10
1722883740000|2024-08-05 18:49:00|13382.5|13302.5|13384.77|13304.77|13384.79|13304.79|13382.5|13302.5|10
1722883750000|2024-08-05 18:49:10|13384.86|13304.86|13391.83|13311.83|13392.03|13312.03|13384.86|13304.86|10
1722883760000|2024-08-05 18:49:20|13390.92|13310.92|13387.86|13307.86|13391.71|13311.71|13387.86|13307.86|10
1722883770000|2024-08-05 18:49:30|13387.04|13307.04|13377.09|13297.09|13387.04|13307.04|13377.09|13297.09|10
1722883780000|2024-08-05 18:49:40|13376.82|13296.82|13376.91|13296.91|13377.04|13297.04|13375.37|13295.37|10
1722883790000|2024-08-05 18:49:50|13376.95|13296.95|13376.71|13296.71|13377.91|13297.91|13375.64|13295.64|10
1722883800000|2024-08-05 18:50:00|13376.39|13296.39|13382.2|13302.2|13382.2|13302.2|13376.39|13296.39|10
1722883810000|2024-08-05 18:50:10|13383.27|13303.27|13389.24|13309.24|13389.24|13309.24|13383.27|13303.27|9
1722883820000|2024-08-05 18:50:20|13391.14|13311.14|13392.44|13312.44|13395.89|13315.89|13391.14|13311.14|10
1722883830000|2024-08-05 18:50:30|13391.82|13311.82|13384.57|13304.57|13391.82|13311.82|13384.57|13304.57|10
1722883840000|2024-08-05 18:50:40|13384.9|13304.9|13388.58|13308.58|13388.58|13308.58|13384.9|13304.9|10
1722883850000|2024-08-05 18:50:50|13389.41|13309.41|13390.23|13310.23|13391.3|13311.3|13389.2|13309.2|10
1722883860000|2024-08-05 18:51:00|13391.23|13311.23|13389.15|13309.15|13392.02|13312.02|13388.79|13308.79|10
1722883870000|2024-08-05 18:51:10|13389.09|13309.09|13386.35|13306.35|13389.42|13309.42|13386.11|13306.11|10
1722883880000|2024-08-05 18:51:20|13385.57|13305.57|13385.73|13305.73|13386.29|13306.29|13384.38|13304.38|10
1722883890000|2024-08-05 18:51:30|13385.55|13305.55|13383.74|13303.74|13386.21|13306.21|13383.08|13303.08|9
1722883900000|2024-08-05 18:51:40|13383.6|13303.6|13384.52|13304.52|13386.81|13306.81|13383.6|13303.6|10
1722883910000|2024-08-05 18:51:50|13385.41|13305.41|13383.28|13303.28|13385.41|13305.41|13383.28|13303.28|10
1722883920000|2024-08-05 18:52:00|13382.08|13302.08|13365.5|13285.5|13382.08|13302.08|13364.72|13284.72|10
1722883930000|2024-08-05 18:52:10|13364.47|13284.47|13371.4|13291.4|13371.4|13291.4|13364.47|13284.47|10
1722883940000|2024-08-05 18:52:20|13371.6|13291.6|13382.75|13302.75|13382.75|13302.75|13371.17|13291.17|10
1722883950000|2024-08-05 18:52:30|13382.43|13302.43|13379.41|13299.41|13382.43|13302.43|13379.27|13299.27|10
1722883960000|2024-08-05 18:52:40|13379.38|13299.38|13375.59|13295.59|13379.38|13299.38|13375.59|13295.59|10
1722883970000|2024-08-05 18:52:50|13375.87|13295.87|13370.87|13290.87|13375.87|13295.87|13370.87|13290.87|10
1722883980000|2024-08-05 18:53:00|13370.7|13290.7|13366.49|13286.49|13371.1|13291.1|13366.37|13286.37|10
1722883990000|2024-08-05 18:53:10|13366.04|13286.04|13362.02|13282.02|13366.04|13286.04|13362.02|13282.02|10
1722884000000|2024-08-05 18:53:20|13362.56|13282.56|13360.06|13280.06|13362.56|13282.56|13359.62|13279.62|10
1722884010000|2024-08-05 18:53:30|13359.17|13279.17|13359.55|13279.55|13359.99|13279.99|13355.95|13275.95|10
1722884020000|2024-08-05 18:53:40|13359.28|13279.28|13356.24|13276.24|13359.28|13279.28|13356.24|13276.24|10
1722884030000|2024-08-05 18:53:50|13354.59|13274.59|13350.41|13270.41|13354.59|13274.59|13350.41|13270.41|9
1722884040000|2024-08-05 18:54:00|13349.25|13269.25|13345.19|13265.19|13349.25|13269.25|13344.98|13264.98|10
1722884050000|2024-08-05 18:54:10|13344.52|13264.52|13344.12|13264.12|13345.02|13265.02|13343.56|13263.56|10
1722884060000|2024-08-05 18:54:20|13344.25|13264.25|13341.49|13261.49|13344.34|13264.34|13341.49|13261.49|10
1722884070000|2024-08-05 18:54:30|13341.68|13261.68|13342.29|13262.29|13342.71|13262.71|13341.6|13261.6|10
1722884080000|2024-08-05 18:54:40|13344.07|13264.07|13347.56|13267.56|13347.8|13267.8|13343.94|13263.94|10
1722884090000|2024-08-05 18:54:50|13347.89|13267.89|13348.05|13268.05|13350.72|13270.72|13347.89|13267.89|10
1722884100000|2024-08-05 18:55:00|13347.37|13267.37|13342.48|13262.48|13347.37|13267.37|13342.48|13262.48|10
1722884110000|2024-08-05 18:55:10|13342.54|13262.54|13337.21|13257.21|13342.54|13262.54|13337.18|13257.18|10
1722884120000|2024-08-05 18:55:20|13336.74|13256.74|13343.93|13263.93|13343.93|13263.93|13336.74|13256.74|10
1722884130000|2024-08-05 18:55:30|13344.23|13264.23|13343.5|13263.5|13346.84|13266.84|13343.5|13263.5|10
1722884140000|2024-08-05 18:55:40|13343.81|13263.81|13346|13266|13347.22|13267.22|13343.55|13263.55|10
1722884150000|2024-08-05 18:55:50|13345.49|13265.49|13348.95|13268.95|13348.95|13268.95|13345.28|13265.28|10
1722884160000|2024-08-05 18:56:00|13349.19|13269.19|13350.88|13270.88|13354.43|13274.43|13349.19|13269.19|10
1722884170000|2024-08-05 18:56:10|13351.13|13271.13|13348.85|13268.85|13351.24|13271.24|13348.76|13268.76|10
1722884180000|2024-08-05 18:56:20|13348.59|13268.59|13349.02|13269.02|13349.02|13269.02|13345.05|13265.05|10
1722884190000|2024-08-05 18:56:30|13349.77|13269.77|13350.73|13270.73|13353.64|13273.64|13349.77|13269.77|10
1722884200000|2024-08-05 18:56:40|13351.44|13271.44|13344.24|13264.24|13351.91|13271.91|13344.24|13264.24|9
1722884210000|2024-08-05 18:56:50|13344.64|13264.64|13339.42|13259.42|13344.64|13264.64|13339.42|13259.42|10
1722884220000|2024-08-05 18:57:00|13339.41|13259.41|13333.9|13253.9|13339.41|13259.41|13333.59|13253.59|10
1722884230000|2024-08-05 18:57:10|13334.11|13254.11|13331.45|13251.45|13334.34|13254.34|13331.4|13251.4|10
1722884240000|2024-08-05 18:57:20|13331.22|13251.22|13324.13|13244.13|13331.22|13251.22|13324.13|13244.13|10
1722884250000|2024-08-05 18:57:30|13323.72|13243.72|13323.38|13243.38|13324.03|13244.03|13322.79|13242.79|10
1722884260000|2024-08-05 18:57:40|13324.3|13244.3|13325.03|13245.03|13325.54|13245.54|13324.3|13244.3|10
1722884270000|2024-08-05 18:57:50|13324.02|13244.02|13321.81|13241.81|13324.02|13244.02|13321.81|13241.81|10
1722884280000|2024-08-05 18:58:00|13321.99|13241.99|13322.15|13242.15|13322.43|13242.43|13321.2|13241.2|10
1722884290000|2024-08-05 18:58:10|13321.86|13241.86|13313.04|13233.04|13321.86|13241.86|13313.04|13233.04|10
1722884300000|2024-08-05 18:58:20|13313.37|13233.37|13314.85|13234.85|13315.45|13235.45|13313.24|13233.24|10
1722884310000|2024-08-05 18:58:30|13314.58|13234.58|13312.61|13232.61|13314.58|13234.58|13312.05|13232.05|10
1722884320000|2024-08-05 18:58:40|13312.47|13232.47|13309.03|13229.03|13312.47|13232.47|13308.93|13228.93|10
1722884330000|2024-08-05 18:58:50|13308.97|13228.97|13308.48|13228.48|13308.97|13228.97|13307.1|13227.1|9
1722884340000|2024-08-05 18:59:00|13308.58|13228.58|13300.76|13220.76|13308.58|13228.58|13300.34|13220.34|10
1722884350000|2024-08-05 18:59:10|13302.35|13222.35|13289.53|13209.53|13302.35|13222.35|13289.53|13209.53|10
1722884360000|2024-08-05 18:59:20|13288.53|13208.53|13274.05|13194.05|13288.53|13208.53|13274.05|13194.05|10
1722884370000|2024-08-05 18:59:30|13271.89|13191.89|13257.9|13177.9|13271.89|13191.89|13257.9|13177.9|10
1722884380000|2024-08-05 18:59:40|13257.62|13177.62|13252.63|13172.63|13257.75|13177.75|13252.63|13172.63|10
1722884390000|2024-08-05 18:59:50|13252.51|13172.51|13254.9|13174.9|13255.6|13175.6|13249.95|13169.95|10
1722884400000|2024-08-05 19:00:00|13255.77|13175.77|13263.68|13183.68|13263.68|13183.68|13255.77|13175.77|10
1722884410000|2024-08-05 19:00:10|13264.51|13184.51|13268.82|13188.82|13269.51|13189.51|13263.85|13183.85|10
1722884420000|2024-08-05 19:00:20|13268.35|13188.35|13257.71|13177.71|13268.35|13188.35|13257.28|13177.28|10
1722884430000|2024-08-05 19:00:30|13257.51|13177.51|13265.48|13185.48|13265.48|13185.48|13257.37|13177.37|10
1722884440000|2024-08-05 19:00:40|13265.6|13185.6|13266.35|13186.35|13267.83|13187.83|13265.25|13185.25|10
1722884450000|2024-08-05 19:00:50|13266.07|13186.07|13268.73|13188.73|13268.75|13188.75|13266.07|13186.07|10
1722884460000|2024-08-05 19:01:00|13268.96|13188.96|13272.16|13192.16|13272.16|13192.16|13268.72|13188.72|10
1722884470000|2024-08-05 19:01:10|13276.04|13196.04|13289.6|13209.6|13289.6|13209.6|13276.04|13196.04|10
1722884480000|2024-08-05 19:01:20|13290.35|13210.35|13297.09|13217.09|13298.11|13218.11|13287.99|13207.99|10
1722884490000|2024-08-05 19:01:30|13297.45|13217.45|13309.29|13229.29|13309.76|13229.76|13297.45|13217.45|10
1722884500000|2024-08-05 19:01:40|13309.7|13229.7|13327.59|13247.59|13327.59|13247.59|13309.21|13229.21|10
1722884510000|2024-08-05 19:01:50|13330.52|13250.52|13333.82|13253.82|13333.96|13253.96|13330.52|13250.52|10
1722884520000|2024-08-05 19:02:00|13334.25|13254.25|13335.2|13255.2|13337.52|13257.52|13334.25|13254.25|10
1722884530000|2024-08-05 19:02:10|13336.17|13256.17|13336.08|13256.08|13336.17|13256.17|13330.4|13250.4|10
1722884540000|2024-08-05 19:02:20|13336.01|13256.01|13344.21|13264.21|13344.21|13264.21|13335.27|13255.27|10
1722884550000|2024-08-05 19:02:30|13343.97|13263.97|13368.47|13288.47|13368.63|13288.63|13343.97|13263.97|10
1722884560000|2024-08-05 19:02:40|13368.86|13288.86|13370.6|13290.6|13371.73|13291.73|13367.98|13287.98|10
1722884570000|2024-08-05 19:02:50|13369.63|13289.63|13368.67|13288.67|13371.33|13291.33|13368.67|13288.67|10
1722884580000|2024-08-05 19:03:00|13368.49|13288.49|13367.86|13287.86|13368.84|13288.84|13367.01|13287.01|10
1722884590000|2024-08-05 19:03:10|13368.49|13288.49|13363.19|13283.19|13368.49|13288.49|13359.96|13279.96|10
1722884600000|2024-08-05 19:03:20|13363.74|13283.74|13376.69|13296.69|13376.69|13296.69|13361.45|13281.45|10
1722884610000|2024-08-05 19:03:30|13377.95|13297.95|13380.5|13300.5|13382.48|13302.48|13377.95|13297.95|10
1722884620000|2024-08-05 19:03:40|13380|13300|13377.01|13297.01|13380.4|13300.4|13377.01|13297.01|10
1722884630000|2024-08-05 19:03:50|13376.87|13296.87|13367.32|13287.32|13376.87|13296.87|13367.32|13287.32|10
1722884640000|2024-08-05 19:04:00|13367.11|13287.11|13356.7|13276.7|13367.25|13287.25|13356.7|13276.7|10
1722884650000|2024-08-05 19:04:10|13356.72|13276.72|13339.77|13259.77|13356.72|13276.72|13339.77|13259.77|10
1722884660000|2024-08-05 19:04:20|13338.18|13258.18|13331.81|13251.81|13338.18|13258.18|13331.81|13251.81|10
1722884670000|2024-08-05 19:04:30|13333.68|13253.68|13335.71|13255.71|13336.95|13256.95|13333.68|13253.68|10
1722884680000|2024-08-05 19:04:40|13334.81|13254.81|13335.56|13255.56|13335.56|13255.56|13334.81|13254.81|10
1722884690000|2024-08-05 19:04:50|13335.32|13255.32|13333.31|13253.31|13335.32|13255.32|13333.19|13253.19|10
1722884700000|2024-08-05 19:05:00|13333.57|13253.57|13343.35|13263.35|13343.35|13263.35|13332.79|13252.79|10
1722884710000|2024-08-05 19:05:10|13346.8|13266.8|13353.3|13273.3|13353.3|13273.3|13346.8|13266.8|10
1722884720000|2024-08-05 19:05:20|13352.54|13272.54|13350.84|13270.84|13352.54|13272.54|13350.18|13270.18|10
1722884730000|2024-08-05 19:05:30|13349.53|13269.53|13353.56|13273.56|13353.56|13273.56|13348.8|13268.8|9
1722884740000|2024-08-05 19:05:40|13352.5|13272.5|13359.81|13279.81|13359.81|13279.81|13352.25|13272.25|9
1722884750000|2024-08-05 19:05:50|13359.42|13279.42|13353.84|13273.84|13359.42|13279.42|13352.4|13272.4|10
1722884760000|2024-08-05 19:06:00|13353.69|13273.69|13345.02|13265.02|13353.69|13273.69|13345.02|13265.02|10
1722884770000|2024-08-05 19:06:10|13345.52|13265.52|13341.54|13261.54|13346.26|13266.26|13341.54|13261.54|10
1722884780000|2024-08-05 19:06:20|13341.37|13261.37|13338.93|13258.93|13341.37|13261.37|13338.93|13258.93|10
1722884790000|2024-08-05 19:06:30|13338.98|13258.98|13343.12|13263.12|13343.12|13263.12|13337.14|13257.14|10
1722884800000|2024-08-05 19:06:40|13343.44|13263.44|13357.32|13277.32|13357.46|13277.46|13343.44|13263.44|10
1722884810000|2024-08-05 19:06:50|13356.92|13276.92|13354.94|13274.94|13357.58|13277.58|13354.94|13274.94|10
1722884820000|2024-08-05 19:07:00|13354.42|13274.42|13348.01|13268.01|13354.42|13274.42|13348.01|13268.01|9
1722884830000|2024-08-05 19:07:10|13348.49|13268.49|13342.41|13262.41|13348.49|13268.49|13342.41|13262.41|10
1722884840000|2024-08-05 19:07:20|13339.06|13259.06|13342.78|13262.78|13342.86|13262.86|13337.71|13257.71|10
1722884850000|2024-08-05 19:07:30|13342.89|13262.89|13339.98|13259.98|13344.34|13264.34|13339.98|13259.98|10
1722884860000|2024-08-05 19:07:40|13340.96|13260.96|13343.23|13263.23|13343.23|13263.23|13340.96|13260.96|10
1722884870000|2024-08-05 19:07:50|13343|13263|13343.1|13263.1|13343.78|13263.78|13343|13263|10
1722884880000|2024-08-05 19:08:00|13341.67|13261.67|13349.85|13269.85|13349.85|13269.85|13340.06|13260.06|10
1722884890000|2024-08-05 19:08:10|13349.92|13269.92|13347.6|13267.6|13351.04|13271.04|13347.6|13267.6|10
1722884900000|2024-08-05 19:08:20|13347.41|13267.41|13341.35|13261.35|13347.41|13267.41|13341.35|13261.35|10
1722884910000|2024-08-05 19:08:30|13341.78|13261.78|13325.74|13245.74|13341.78|13261.78|13325.74|13245.74|10
1722884920000|2024-08-05 19:08:40|13324.62|13244.62|13319.82|13239.82|13324.62|13244.62|13319.82|13239.82|10
1722884930000|2024-08-05 19:08:50|13320.45|13240.45|13321.49|13241.49|13321.83|13241.83|13320.45|13240.45|10
1722884940000|2024-08-05 19:09:00|13321.51|13241.51|13315.62|13235.62|13321.8|13241.8|13315.07|13235.07|10
1722884950000|2024-08-05 19:09:10|13315.42|13235.42|13299.92|13219.92|13315.42|13235.42|13299.92|13219.92|10
1722884960000|2024-08-05 19:09:20|13297.58|13217.58|13300.66|13220.66|13300.66|13220.66|13297.49|13217.49|9
1722884970000|2024-08-05 19:09:30|13301.17|13221.17|13304.13|13224.13|13304.32|13224.32|13301.17|13221.17|10
1722884980000|2024-08-05 19:09:40|13304.26|13224.26|13311.78|13231.78|13311.78|13231.78|13304.26|13224.26|10
1722884990000|2024-08-05 19:09:50|13312.04|13232.04|13312.62|13232.62|13313.47|13233.47|13312.04|13232.04|10
1722885000000|2024-08-05 19:10:00|13312.48|13232.48|13309.47|13229.47|13312.48|13232.48|13308.78|13228.78|10
1722885010000|2024-08-05 19:10:10|13310|13230|13318.43|13238.43|13318.43|13238.43|13310|13230|10
1722885020000|2024-08-05 19:10:20|13321.3|13241.3|13324.65|13244.65|13328.88|13248.88|13321.3|13241.3|10
1722885030000|2024-08-05 19:10:30|13323.52|13243.52|13313.92|13233.92|13323.52|13243.52|13313.92|13233.92|10
1722885040000|2024-08-05 19:10:40|13312.28|13232.28|13308.84|13228.84|13312.85|13232.85|13308.44|13228.44|10
1722885050000|2024-08-05 19:10:50|13303.89|13223.89|13298.22|13218.22|13303.89|13223.89|13298.22|13218.22|10
1722885060000|2024-08-05 19:11:00|13297.73|13217.73|13296.74|13216.74|13297.73|13217.73|13293.26|13213.26|10
1722885070000|2024-08-05 19:11:10|13297.24|13217.24|13295.86|13215.86|13297.48|13217.48|13295.86|13215.86|10
1722885080000|2024-08-05 19:11:20|13295.33|13215.33|13285.82|13205.82|13295.33|13215.33|13285.82|13205.82|10
1722885090000|2024-08-05 19:11:30|13286.05|13206.05|13277.61|13197.61|13286.05|13206.05|13277.61|13197.61|10
1722885100000|2024-08-05 19:11:40|13274.69|13194.69|13267.25|13187.25|13274.69|13194.69|13267.25|13187.25|10
1722885110000|2024-08-05 19:11:50|13264.93|13184.93|13258.48|13178.48|13264.93|13184.93|13257.4|13177.4|10
1722885120000|2024-08-05 19:12:00|13258.75|13178.75|13264.78|13184.78|13267.38|13187.38|13258.75|13178.75|10
1722885130000|2024-08-05 19:12:10|13265.56|13185.56|13267.95|13187.95|13269.87|13189.87|13265.56|13185.56|10
1722885140000|2024-08-05 19:12:20|13268.2|13188.2|13263.54|13183.54|13268.2|13188.2|13262.9|13182.9|10
1722885150000|2024-08-05 19:12:30|13263.81|13183.81|13270.48|13190.48|13270.48|13190.48|13263.81|13183.81|10
1722885160000|2024-08-05 19:12:40|13270.66|13190.66|13269.93|13189.93|13270.69|13190.69|13269.93|13189.93|10
1722885170000|2024-08-05 19:12:50|13268.74|13188.74|13269.87|13189.87|13269.87|13189.87|13267.89|13187.89|10
1722885180000|2024-08-05 19:13:00|13269.95|13189.95|13268.16|13188.16|13270.39|13190.39|13268.16|13188.16|10
1722885190000|2024-08-05 19:13:10|13269.28|13189.28|13271.76|13191.76|13271.76|13191.76|13269.25|13189.25|10
1722885200000|2024-08-05 19:13:20|13271.75|13191.75|13268.9|13188.9|13271.75|13191.75|13268.6|13188.6|10
1722885210000|2024-08-05 19:13:30|13268.44|13188.44|13267.49|13187.49|13268.44|13188.44|13266.16|13186.16|10
1722885220000|2024-08-05 19:13:40|13268.1|13188.1|13270.88|13190.88|13271.06|13191.06|13268.1|13188.1|10
1722885230000|2024-08-05 19:13:50|13271.54|13191.54|13270.65|13190.65|13271.84|13191.84|13269.87|13189.87|10
1722885240000|2024-08-05 19:14:00|13270.52|13190.52|13275.1|13195.1|13276.49|13196.49|13270.52|13190.52|10
1722885250000|2024-08-05 19:14:10|13273.83|13193.83|13272.55|13192.55|13273.83|13193.83|13272.39|13192.39|10
1722885260000|2024-08-05 19:14:20|13272.36|13192.36|13266.85|13186.85|13272.36|13192.36|13266.85|13186.85|10
1722885270000|2024-08-05 19:14:30|13264.77|13184.77|13259.69|13179.69|13264.77|13184.77|13259.69|13179.69|10
1722885280000|2024-08-05 19:14:40|13260.27|13180.27|13255.34|13175.34|13260.27|13180.27|13255.34|13175.34|9
1722885290000|2024-08-05 19:14:50|13255.64|13175.64|13251.34|13171.34|13255.64|13175.64|13251.34|13171.34|10
1722885300000|2024-08-05 19:15:00|13250.77|13170.77|13242.6|13162.6|13250.77|13170.77|13242.6|13162.6|10
1722885310000|2024-08-05 19:15:10|13240.51|13160.51|13255.44|13175.44|13255.44|13175.44|13240.51|13160.51|10
1722885320000|2024-08-05 19:15:20|13257.8|13177.8|13257.64|13177.64|13260.28|13180.28|13257.2|13177.2|10
1722885330000|2024-08-05 19:15:30|13258.14|13178.14|13274.24|13194.24|13274.24|13194.24|13258.14|13178.14|10
1722885340000|2024-08-05 19:15:40|13275.22|13195.22|13272.57|13192.57|13275.51|13195.51|13272.57|13192.57|10
1722885350000|2024-08-05 19:15:50|13269.47|13189.47|13258.59|13178.59|13269.47|13189.47|13258.59|13178.59|10
1722885360000|2024-08-05 19:16:00|13258.51|13178.51|13242.2|13162.2|13259.25|13179.25|13242.2|13162.2|10
1722885370000|2024-08-05 19:16:10|13240.62|13160.62|13229.12|13149.12|13240.62|13160.62|13229.12|13149.12|10
1722885380000|2024-08-05 19:16:20|13228.4|13148.4|13220.18|13140.18|13228.4|13148.4|13220.18|13140.18|10
1722885390000|2024-08-05 19:16:30|13219.54|13139.54|13213.32|13133.32|13219.54|13139.54|13213.32|13133.32|10
1722885400000|2024-08-05 19:16:40|13212.72|13132.72|13211.2|13131.2|13212.72|13132.72|13210.01|13130.01|10
1722885410000|2024-08-05 19:16:50|13211.29|13131.29|13213.79|13133.79|13214.31|13134.31|13211.29|13131.29|10
1722885420000|2024-08-05 19:17:00|13213.52|13133.52|13219.26|13139.26|13219.26|13139.26|13212.5|13132.5|10
1722885430000|2024-08-05 19:17:10|13219.57|13139.57|13220.97|13140.97|13220.97|13140.97|13217.77|13137.77|10
1722885440000|2024-08-05 19:17:20|13220.89|13140.89|13216.39|13136.39|13220.89|13140.89|13215.57|13135.57|10
1722885450000|2024-08-05 19:17:30|13215.6|13135.6|13207.96|13127.96|13215.6|13135.6|13207.96|13127.96|10
1722885460000|2024-08-05 19:17:40|13206.46|13126.46|13201.27|13121.27|13206.46|13126.46|13201.27|13121.27|10
1722885470000|2024-08-05 19:17:50|13200.81|13120.81|13198.67|13118.67|13200.81|13120.81|13198.17|13118.17|10
1722885480000|2024-08-05 19:18:00|13199.13|13119.13|13204.89|13124.89|13204.89|13124.89|13199.13|13119.13|10
1722885490000|2024-08-05 19:18:10|13203.48|13123.48|13201.88|13121.88|13203.48|13123.48|13201.88|13121.88|10
1722885500000|2024-08-05 19:18:20|13201.78|13121.78|13193.85|13113.85|13201.78|13121.78|13193.7|13113.7|10
1722885510000|2024-08-05 19:18:30|13194.65|13114.65|13188.51|13108.51|13194.65|13114.65|13188.51|13108.51|10
1722885520000|2024-08-05 19:18:40|13188.06|13108.06|13190.44|13110.44|13192.32|13112.32|13188.06|13108.06|10
1722885530000|2024-08-05 19:18:50|13189.7|13109.7|13180.71|13100.71|13189.7|13109.7|13180.71|13100.71|10
1722885540000|2024-08-05 19:19:00|13180.38|13100.38|13187.69|13107.69|13187.69|13107.69|13180.36|13100.36|10
1722885550000|2024-08-05 19:19:10|13189.16|13109.16|13194.5|13114.5|13194.5|13114.5|13189.16|13109.16|10
1722885560000|2024-08-05 19:19:20|13194.77|13114.77|13198.93|13118.93|13201.63|13121.63|13194.77|13114.77|10
1722885570000|2024-08-05 19:19:30|13199|13119|13200.11|13120.11|13200.11|13120.11|13198.39|13118.39|10
1722885580000|2024-08-05 19:19:40|13202.6|13122.6|13204.02|13124.02|13204.59|13124.59|13202.6|13122.6|10
1722885590000|2024-08-05 19:19:50|13205.13|13125.13|13211.18|13131.18|13211.18|13131.18|13204.44|13124.44|10
1722885600000|2024-08-05 19:20:00|13211.69|13131.69|13207.1|13127.1|13211.69|13131.69|13207.1|13127.1|10
1722885610000|2024-08-05 19:20:10|13207.9|13127.9|13211.91|13131.91|13211.91|13131.91|13204.4|13124.4|10
1722885620000|2024-08-05 19:20:20|13212.12|13132.12|13213.06|13133.06|13213.06|13133.06|13209.23|13129.23|10
1722885630000|2024-08-05 19:20:30|13215.13|13135.13|13229.17|13149.17|13229.17|13149.17|13215.13|13135.13|10
1722885640000|2024-08-05 19:20:40|13228.81|13148.81|13227.13|13147.13|13229.65|13149.65|13227.13|13147.13|10
1722885650000|2024-08-05 19:20:50|13226.6|13146.6|13234.18|13154.18|13234.18|13154.18|13226.6|13146.6|10
1722885660000|2024-08-05 19:21:00|13240.33|13160.33|13244.37|13164.37|13245.65|13165.65|13240.17|13160.17|10
1722885670000|2024-08-05 19:21:10|13243.26|13163.26|13240.41|13160.41|13245.47|13165.47|13240.41|13160.41|10
1722885680000|2024-08-05 19:21:20|13237.24|13157.24|13232.15|13152.15|13237.24|13157.24|13232.15|13152.15|10
1722885690000|2024-08-05 19:21:30|13232.25|13152.25|13224.93|13144.93|13232.25|13152.25|13224.93|13144.93|10
1722885700000|2024-08-05 19:21:40|13223.68|13143.68|13217.49|13137.49|13223.68|13143.68|13217.04|13137.04|10
1722885710000|2024-08-05 19:21:50|13217.89|13137.89|13219.38|13139.38|13219.66|13139.66|13217.89|13137.89|10
1722885720000|2024-08-05 19:22:00|13219.08|13139.08|13218.59|13138.59|13223.94|13143.94|13218.59|13138.59|10
1722885730000|2024-08-05 19:22:10|13218.18|13138.18|13218.79|13138.79|13221.47|13141.47|13218.18|13138.18|10
1722885740000|2024-08-05 19:22:20|13218.85|13138.85|13219.86|13139.86|13220.12|13140.12|13218.2|13138.2|10
1722885750000|2024-08-05 19:22:30|13220.64|13140.64|13223.91|13143.91|13223.91|13143.91|13217.16|13137.16|10
1722885760000|2024-08-05 19:22:40|13225.81|13145.81|13240.29|13160.29|13240.84|13160.84|13225.81|13145.81|10
1722885770000|2024-08-05 19:22:50|13239.58|13159.58|13243.98|13163.98|13245.13|13165.13|13239.58|13159.58|10
1722885780000|2024-08-05 19:23:00|13244.42|13164.42|13244.82|13164.82|13245.91|13165.91|13244.42|13164.42|10
1722885790000|2024-08-05 19:23:10|13244.23|13164.23|13247.22|13167.22|13247.22|13167.22|13242.81|13162.81|10
1722885800000|2024-08-05 19:23:20|13249.11|13169.11|13274.34|13194.34|13274.34|13194.34|13249.11|13169.11|10
1722885810000|2024-08-05 19:23:30|13275.69|13195.69|13289.32|13209.32|13289.73|13209.73|13275.69|13195.69|10
1722885820000|2024-08-05 19:23:40|13290.57|13210.57|13283.71|13203.71|13290.58|13210.58|13283.71|13203.71|10
1722885830000|2024-08-05 19:23:50|13283.43|13203.43|13279.35|13199.35|13283.88|13203.88|13279.35|13199.35|10
1722885840000|2024-08-05 19:24:00|13279.78|13199.78|13279.44|13199.44|13280.67|13200.67|13276.98|13196.98|10
1722885850000|2024-08-05 19:24:10|13279.94|13199.94|13285.43|13205.43|13285.43|13205.43|13279.75|13199.75|10
1722885860000|2024-08-05 19:24:20|13287.34|13207.34|13300.51|13220.51|13300.51|13220.51|13287.34|13207.34|10
1722885870000|2024-08-05 19:24:30|13300.99|13220.99|13305.61|13225.61|13305.61|13225.61|13300.99|13220.99|10
1722885880000|2024-08-05 19:24:40|13306.81|13226.81|13322.65|13242.65|13322.65|13242.65|13306.81|13226.81|10
1722885890000|2024-08-05 19:24:50|13323.12|13243.12|13326.01|13246.01|13326.01|13246.01|13320.15|13240.15|10
1722885900000|2024-08-05 19:25:00|13327.01|13247.01|13369.29|13289.29|13369.29|13289.29|13326.84|13246.84|10
1722885910000|2024-08-05 19:25:10|13377.81|13297.81|13382.42|13302.42|13386.69|13306.69|13377.81|13297.81|10
1722885920000|2024-08-05 19:25:20|13378.83|13298.83|13376.48|13296.48|13379.86|13299.86|13376.48|13296.48|10
1722885930000|2024-08-05 19:25:30|13374.05|13294.05|13382.67|13302.67|13382.67|13302.67|13373.96|13293.96|10
1722885940000|2024-08-05 19:25:40|13387.28|13307.28|13389.54|13309.54|13390.05|13310.05|13387.02|13307.02|10
1722885950000|2024-08-05 19:25:50|13389|13309|13381.32|13301.32|13389|13309|13381.32|13301.32|10
1722885960000|2024-08-05 19:26:00|13381.14|13301.14|13367.09|13287.09|13381.14|13301.14|13367.09|13287.09|10
1722885970000|2024-08-05 19:26:10|13366.49|13286.49|13363.51|13283.51|13366.49|13286.49|13362.93|13282.93|10
1722885980000|2024-08-05 19:26:20|13363.52|13283.52|13353.73|13273.73|13363.52|13283.52|13352.7|13272.7|10
1722885990000|2024-08-05 19:26:30|13353.81|13273.81|13356.84|13276.84|13356.84|13276.84|13352.85|13272.85|10
1722886000000|2024-08-05 19:26:40|13360.6|13280.6|13365.42|13285.42|13367.15|13287.15|13360.6|13280.6|10
1722886010000|2024-08-05 19:26:50|13365.09|13285.09|13353.24|13273.24|13366.17|13286.17|13353.24|13273.24|10
1722886020000|2024-08-05 19:27:00|13348.01|13268.01|13339.92|13259.92|13348.01|13268.01|13339.92|13259.92|10
1722886030000|2024-08-05 19:27:10|13339.22|13259.22|13341.06|13261.06|13342.07|13262.07|13339.13|13259.13|10
1722886040000|2024-08-05 19:27:20|13337.11|13257.11|13335.21|13255.21|13338.58|13258.58|13335.21|13255.21|10
1722886050000|2024-08-05 19:27:30|13335.54|13255.54|13335.22|13255.22|13336.35|13256.35|13335.22|13255.22|10
1722886060000|2024-08-05 19:27:40|13334.42|13254.42|13344.14|13264.14|13344.14|13264.14|13334.35|13254.35|10
1722886070000|2024-08-05 19:27:50|13344.23|13264.23|13352.32|13272.32|13352.32|13272.32|13344.23|13264.23|10
1722886080000|2024-08-05 19:28:00|13353.16|13273.16|13348.25|13268.25|13355.46|13275.46|13348.25|13268.25|10
1722886090000|2024-08-05 19:28:10|13347.3|13267.3|13345.58|13265.58|13348.81|13268.81|13345.58|13265.58|10
1722886100000|2024-08-05 19:28:20|13345.06|13265.06|13337.55|13257.55|13345.06|13265.06|13336.66|13256.66|10
1722886110000|2024-08-05 19:28:30|13337.96|13257.96|13341.62|13261.62|13341.62|13261.62|13335.92|13255.92|10
1722886120000|2024-08-05 19:28:40|13342.36|13262.36|13345.59|13265.59|13345.59|13265.59|13342.35|13262.35|10
1722886130000|2024-08-05 19:28:50|13346.49|13266.49|13346.63|13266.63|13346.63|13266.63|13345.31|13265.31|10
1722886140000|2024-08-05 19:29:00|13346.94|13266.94|13349.33|13269.33|13351.62|13271.62|13346.91|13266.91|10
1722886150000|2024-08-05 19:29:10|13348.91|13268.91|13349.21|13269.21|13349.74|13269.74|13348.37|13268.37|10
1722886160000|2024-08-05 19:29:20|13349.29|13269.29|13336.68|13256.68|13349.29|13269.29|13336.68|13256.68|10
1722886170000|2024-08-05 19:29:30|13334.31|13254.31|13336.8|13256.8|13336.8|13256.8|13333.76|13253.76|10
1722886180000|2024-08-05 19:29:40|13337.51|13257.51|13340.33|13260.33|13340.38|13260.38|13337.51|13257.51|10
1722886190000|2024-08-05 19:29:50|13340.06|13260.06|13345.34|13265.34|13345.34|13265.34|13340.01|13260.01|10
1722886200000|2024-08-05 19:30:00|13345.3|13265.3|13349.26|13269.26|13351.34|13271.34|13345.3|13265.3|10
1722886210000|2024-08-05 19:30:10|13348.19|13268.19|13359.02|13279.02|13359.02|13279.02|13347.36|13267.36|10
1722886220000|2024-08-05 19:30:20|13362.64|13282.64|13390.05|13310.05|13390.05|13310.05|13362.64|13282.64|10
1722886230000|2024-08-05 19:30:30|13389.92|13309.92|13399.73|13319.73|13400.3|13320.3|13387.13|13307.13|10
1722886240000|2024-08-05 19:30:40|13399.44|13319.44|13392.19|13312.19|13399.44|13319.44|13392.15|13312.15|10
1722886250000|2024-08-05 19:30:50|13389.1|13309.1|13383.19|13303.19|13389.1|13309.1|13383.19|13303.19|9
1722886260000|2024-08-05 19:31:00|13382.23|13302.23|13364.25|13284.25|13382.9|13302.9|13364.25|13284.25|10
1722886270000|2024-08-05 19:31:10|13364.6|13284.6|13353.71|13273.71|13364.6|13284.6|13353.71|13273.71|10
1722886280000|2024-08-05 19:31:20|13348.1|13268.1|13347.17|13267.17|13348.1|13268.1|13343.62|13263.62|10
1722886290000|2024-08-05 19:31:30|13350.97|13270.97|13352.95|13272.95|13353.92|13273.92|13350.27|13270.27|10
1722886300000|2024-08-05 19:31:40|13352.79|13272.79|13348.99|13268.99|13352.79|13272.79|13348.62|13268.62|10
1722886310000|2024-08-05 19:31:50|13350.05|13270.05|13353.05|13273.05|13353.05|13273.05|13350.05|13270.05|10
1722886320000|2024-08-05 19:32:00|13353.78|13273.78|13363.07|13283.07|13363.32|13283.32|13353.78|13273.78|10
1722886330000|2024-08-05 19:32:10|13361.61|13281.61|13359.58|13279.58|13362.89|13282.89|13359.28|13279.28|10
1722886340000|2024-08-05 19:32:20|13359.29|13279.29|13354.33|13274.33|13359.29|13279.29|13354.33|13274.33|10
1722886350000|2024-08-05 19:32:30|13353.91|13273.91|13346.32|13266.32|13353.91|13273.91|13346.32|13266.32|10
1722886360000|2024-08-05 19:32:40|13345.72|13265.72|13342.26|13262.26|13345.72|13265.72|13342.26|13262.26|9
1722886370000|2024-08-05 19:32:50|13342.44|13262.44|13342.27|13262.27|13342.72|13262.72|13341.16|13261.16|10
1722886380000|2024-08-05 19:33:00|13341.34|13261.34|13339.08|13259.08|13341.34|13261.34|13339.08|13259.08|10
1722886390000|2024-08-05 19:33:10|13338.92|13258.92|13333.03|13253.03|13338.92|13258.92|13332.35|13252.35|10
1722886400000|2024-08-05 19:33:20|13333.48|13253.48|13339.31|13259.31|13339.31|13259.31|13333.18|13253.18|9
1722886410000|2024-08-05 19:33:30|13340.76|13260.76|13369.06|13289.06|13369.06|13289.06|13340.76|13260.76|10
1722886420000|2024-08-05 19:33:40|13369.91|13289.91|13359.23|13279.23|13370|13290|13359.23|13279.23|10
1722886430000|2024-08-05 19:33:50|13360.15|13280.15|13356.72|13276.72|13360.15|13280.15|13356.72|13276.72|10
1722886440000|2024-08-05 19:34:00|13356.39|13276.39|13358.95|13278.95|13358.95|13278.95|13354.27|13274.27|10
1722886450000|2024-08-05 19:34:10|13360.18|13280.18|13369.31|13289.31|13369.31|13289.31|13359.81|13279.81|9
1722886460000|2024-08-05 19:34:20|13370.62|13290.62|13383.33|13303.33|13383.48|13303.48|13370.62|13290.62|10
1722886470000|2024-08-05 19:34:30|13387.22|13307.22|13386.64|13306.64|13390.03|13310.03|13386.64|13306.64|10
1722886480000|2024-08-05 19:34:40|13385.35|13305.35|13375.46|13295.46|13385.35|13305.35|13374.94|13294.94|10
1722886490000|2024-08-05 19:34:50|13375.19|13295.19|13380.51|13300.51|13380.51|13300.51|13375.19|13295.19|10
1722886500000|2024-08-05 19:35:00|13380.04|13300.04|13375.36|13295.36|13381.97|13301.97|13375.36|13295.36|10
1722886510000|2024-08-05 19:35:10|13375.75|13295.75|13368.96|13288.96|13375.75|13295.75|13368.51|13288.51|10
1722886520000|2024-08-05 19:35:20|13368.99|13288.99|13373.1|13293.1|13373.33|13293.33|13368.99|13288.99|10
1722886530000|2024-08-05 19:35:30|13373.73|13293.73|13379.36|13299.36|13379.36|13299.36|13373.73|13293.73|10
1722886540000|2024-08-05 19:35:40|13380|13300|13385.33|13305.33|13385.33|13305.33|13380|13300|10
1722886550000|2024-08-05 19:35:50|13386.21|13306.21|13391.93|13311.93|13392.38|13312.38|13385.76|13305.76|10
1722886560000|2024-08-05 19:36:00|13390.73|13310.73|13384.73|13304.73|13390.73|13310.73|13384.73|13304.73|10
1722886570000|2024-08-05 19:36:10|13385.34|13305.34|13384.17|13304.17|13387.35|13307.35|13383.61|13303.61|10
1722886580000|2024-08-05 19:36:20|13383.84|13303.84|13374.54|13294.54|13383.84|13303.84|13374.54|13294.54|10
1722886590000|2024-08-05 19:36:30|13375.07|13295.07|13372.15|13292.15|13375.07|13295.07|13368.51|13288.51|10
1722886600000|2024-08-05 19:36:40|13373|13293|13381.37|13301.37|13381.68|13301.68|13372.5|13292.5|10
1722886610000|2024-08-05 19:36:50|13380.56|13300.56|13375.3|13295.3|13380.56|13300.56|13375.3|13295.3|10
1722886620000|2024-08-05 19:37:00|13375.4|13295.4|13374.54|13294.54|13377.62|13297.62|13374.54|13294.54|10
1722886630000|2024-08-05 19:37:10|13374.78|13294.78|13369.44|13289.44|13374.78|13294.78|13368.13|13288.13|10
1722886640000|2024-08-05 19:37:20|13368.86|13288.86|13358.31|13278.31|13368.86|13288.86|13358.31|13278.31|10
1722886650000|2024-08-05 19:37:30|13358.96|13278.96|13366.86|13286.86|13366.86|13286.86|13358.96|13278.96|10
1722886660000|2024-08-05 19:37:40|13366.72|13286.72|13367.93|13287.93|13367.93|13287.93|13366.4|13286.4|10
1722886670000|2024-08-05 19:37:50|13368.78|13288.78|13373.92|13293.92|13373.92|13293.92|13368.76|13288.76|10
1722886680000|2024-08-05 19:38:00|13373.78|13293.78|13372.8|13292.8|13374.6|13294.6|13372.13|13292.13|10
1722886690000|2024-08-05 19:38:10|13371.21|13291.21|13370.32|13290.32|13371.21|13291.21|13366.66|13286.66|9
1722886700000|2024-08-05 19:38:20|13371.38|13291.38|13377.02|13297.02|13377.1|13297.1|13371.35|13291.35|10
1722886710000|2024-08-05 19:38:30|13376.81|13296.81|13375.65|13295.65|13377.06|13297.06|13375.31|13295.31|10
1722886720000|2024-08-05 19:38:40|13375.48|13295.48|13364.99|13284.99|13375.48|13295.48|13364.99|13284.99|9
1722886730000|2024-08-05 19:38:50|13364.31|13284.31|13364.37|13284.37|13365.16|13285.16|13363.71|13283.71|10
1722886740000|2024-08-05 19:39:00|13365.96|13285.96|13374.45|13294.45|13374.45|13294.45|13365.96|13285.96|10
1722886750000|2024-08-05 19:39:10|13375.37|13295.37|13382.86|13302.86|13382.86|13302.86|13375.37|13295.37|10
1722886760000|2024-08-05 19:39:20|13383.42|13303.42|13374.26|13294.26|13383.42|13303.42|13374.26|13294.26|10
1722886770000|2024-08-05 19:39:30|13373.77|13293.77|13367.11|13287.11|13373.77|13293.77|13367.11|13287.11|10
1722886780000|2024-08-05 19:39:40|13366.98|13286.98|13361.18|13281.18|13367.38|13287.38|13361.18|13281.18|10
1722886790000|2024-08-05 19:39:50|13360.94|13280.94|13358.54|13278.54|13361.12|13281.12|13358.54|13278.54|10
1722886800000|2024-08-05 19:40:00|13359.84|13279.84|13357.48|13277.48|13362.11|13282.11|13357.48|13277.48|10
1722886810000|2024-08-05 19:40:10|13357.61|13277.61|13353.71|13273.71|13357.61|13277.61|13353.2|13273.2|10
1722886820000|2024-08-05 19:40:20|13353.32|13273.32|13355.31|13275.31|13355.81|13275.81|13353.32|13273.32|10
1722886830000|2024-08-05 19:40:30|13354.62|13274.62|13338.74|13258.74|13354.62|13274.62|13338.7|13258.7|10
1722886840000|2024-08-05 19:40:40|13337.15|13257.15|13318.64|13238.64|13337.15|13257.15|13318.64|13238.64|10
1722886850000|2024-08-05 19:40:50|13317.46|13237.46|13319.71|13239.71|13319.71|13239.71|13317.06|13237.06|10
1722886860000|2024-08-05 19:41:00|13320.4|13240.4|13319.92|13239.92|13320.8|13240.8|13319.69|13239.69|10
1722886870000|2024-08-05 19:41:10|13319.56|13239.56|13312.49|13232.49|13320.15|13240.15|13312.49|13232.49|10
1722886880000|2024-08-05 19:41:20|13311.78|13231.78|13300.17|13220.17|13311.78|13231.78|13299.74|13219.74|10
1722886890000|2024-08-05 19:41:30|13299.46|13219.46|13287|13207|13299.46|13219.46|13287|13207|10
1722886900000|2024-08-05 19:41:40|13287.73|13207.73|13284.97|13204.97|13287.73|13207.73|13284.85|13204.85|10
1722886910000|2024-08-05 19:41:50|13285.47|13205.47|13285.38|13205.38|13287.23|13207.23|13285.12|13205.12|10
1722886920000|2024-08-05 19:42:00|13284.6|13204.6|13286.5|13206.5|13286.5|13206.5|13284.6|13204.6|10
1722886930000|2024-08-05 19:42:10|13285.7|13205.7|13283.03|13203.03|13285.83|13205.83|13283.03|13203.03|10
1722886940000|2024-08-05 19:42:20|13283.36|13203.36|13277.99|13197.99|13283.7|13203.7|13277.84|13197.84|10
1722886950000|2024-08-05 19:42:30|13278.07|13198.07|13269.68|13189.68|13278.07|13198.07|13269.68|13189.68|10
1722886960000|2024-08-05 19:42:40|13270.07|13190.07|13273|13193|13273|13193|13269.66|13189.66|10
1722886970000|2024-08-05 19:42:50|13273.91|13193.91|13280.36|13200.36|13280.36|13200.36|13273.91|13193.91|10
1722886980000|2024-08-05 19:43:00|13282.27|13202.27|13284.44|13204.44|13284.58|13204.58|13282.26|13202.26|10
1722886990000|2024-08-05 19:43:10|13284.24|13204.24|13278.59|13198.59|13285.56|13205.56|13278.59|13198.59|10
1722887000000|2024-08-05 19:43:20|13278.72|13198.72|13273.7|13193.7|13278.72|13198.72|13273.7|13193.7|10
1722887010000|2024-08-05 19:43:30|13273.86|13193.86|13278.85|13198.85|13279.17|13199.17|13273.86|13193.86|10
1722887020000|2024-08-05 19:43:40|13279.49|13199.49|13282.04|13202.04|13282.04|13202.04|13279.09|13199.09|10
1722887030000|2024-08-05 19:43:50|13282.52|13202.52|13284.79|13204.79|13286.89|13206.89|13282.52|13202.52|10
1722887040000|2024-08-05 19:44:00|13285|13205|13279.66|13199.66|13285|13205|13279.66|13199.66|10
1722887050000|2024-08-05 19:44:10|13280|13200|13281.62|13201.62|13281.62|13201.62|13280|13200|10
1722887060000|2024-08-05 19:44:20|13281.45|13201.45|13273.79|13193.79|13281.45|13201.45|13273.79|13193.79|10
1722887070000|2024-08-05 19:44:30|13271.49|13191.49|13264.27|13184.27|13271.49|13191.49|13262.77|13182.77|10
1722887080000|2024-08-05 19:44:40|13264.39|13184.39|13260.47|13180.47|13264.39|13184.39|13260.47|13180.47|10
1722887090000|2024-08-05 19:44:50|13260.19|13180.19|13261.1|13181.1|13261.62|13181.62|13259.6|13179.6|10
1722887100000|2024-08-05 19:45:00|13260.35|13180.35|13268.4|13188.4|13268.4|13188.4|13260.35|13180.35|10
1722887110000|2024-08-05 19:45:10|13266.05|13186.05|13259.42|13179.42|13266.05|13186.05|13259.42|13179.42|10
1722887120000|2024-08-05 19:45:20|13259.68|13179.68|13269.95|13189.95|13269.95|13189.95|13259.68|13179.68|10
1722887130000|2024-08-05 19:45:30|13270.95|13190.95|13273.12|13193.12|13273.81|13193.81|13269.3|13189.3|10
1722887140000|2024-08-05 19:45:40|13273.59|13193.59|13285.4|13205.4|13285.62|13205.62|13273.59|13193.59|10
1722887150000|2024-08-05 19:45:50|13284.4|13204.4|13288.57|13208.57|13289.61|13209.61|13282.92|13202.92|10
1722887160000|2024-08-05 19:46:00|13287.64|13207.64|13283.88|13203.88|13287.64|13207.64|13283.88|13203.88|10
1722887170000|2024-08-05 19:46:10|13282.93|13202.93|13289.61|13209.61|13289.83|13209.83|13282.42|13202.42|10
1722887180000|2024-08-05 19:46:20|13287.53|13207.53|13289.07|13209.07|13289.07|13209.07|13286.45|13206.45|10
1722887190000|2024-08-05 19:46:30|13289.97|13209.97|13294.53|13214.53|13294.53|13214.53|13289.97|13209.97|10
1722887200000|2024-08-05 19:46:40|13294.11|13214.11|13296.11|13216.11|13296.11|13216.11|13292.81|13212.81|10
1722887210000|2024-08-05 19:46:50|13295.25|13215.25|13294.75|13214.75|13296.55|13216.55|13294.75|13214.75|10
1722887220000|2024-08-05 19:47:00|13293.2|13213.2|13287.4|13207.4|13293.2|13213.2|13287.4|13207.4|10
1722887230000|2024-08-05 19:47:10|13286.14|13206.14|13278.49|13198.49|13286.14|13206.14|13277.77|13197.77|10
1722887240000|2024-08-05 19:47:20|13278.67|13198.67|13287.21|13207.21|13287.21|13207.21|13277.9|13197.9|10
1722887250000|2024-08-05 19:47:30|13287.48|13207.48|13291.37|13211.37|13291.37|13211.37|13287.48|13207.48|10
1722887260000|2024-08-05 19:47:40|13291.21|13211.21|13284.42|13204.42|13291.25|13211.25|13284.42|13204.42|10
1722887270000|2024-08-05 19:47:50|13284.24|13204.24|13283.7|13203.7|13284.24|13204.24|13283.61|13203.61|9
1722887280000|2024-08-05 19:48:00|13283.38|13203.38|13286.41|13206.41|13287.6|13207.6|13283.21|13203.21|10
1722887290000|2024-08-05 19:48:10|13286.8|13206.8|13281.95|13201.95|13286.8|13206.8|13281.95|13201.95|10
1722887300000|2024-08-05 19:48:20|13279.78|13199.78|13273.54|13193.54|13279.78|13199.78|13273.54|13193.54|10
1722887310000|2024-08-05 19:48:30|13272.16|13192.16|13264.48|13184.48|13272.16|13192.16|13264.36|13184.36|9
1722887320000|2024-08-05 19:48:40|13263.74|13183.74|13256.25|13176.25|13263.74|13183.74|13256.25|13176.25|10
1722887330000|2024-08-05 19:48:50|13254.87|13174.87|13251.04|13171.04|13254.87|13174.87|13249.66|13169.66|10
1722887340000|2024-08-05 19:49:00|13250.91|13170.91|13253.05|13173.05|13253.05|13173.05|13250.14|13170.14|10
1722887350000|2024-08-05 19:49:10|13252.77|13172.77|13253.63|13173.63|13253.69|13173.69|13251.82|13171.82|10
1722887360000|2024-08-05 19:49:20|13253.97|13173.97|13255.64|13175.64|13256.54|13176.54|13253.33|13173.33|10
1722887370000|2024-08-05 19:49:30|13253.94|13173.94|13248.22|13168.22|13253.94|13173.94|13248.22|13168.22|10
1722887380000|2024-08-05 19:49:40|13245.53|13165.53|13240.13|13160.13|13245.53|13165.53|13240.13|13160.13|10
1722887390000|2024-08-05 19:49:50|13239.68|13159.68|13235.29|13155.29|13239.84|13159.84|13235.18|13155.18|10
1722887400000|2024-08-05 19:50:00|13235.12|13155.12|13226.87|13146.87|13235.92|13155.92|13226.87|13146.87|10
1722887410000|2024-08-05 19:50:10|13226.48|13146.48|13221.71|13141.71|13226.48|13146.48|13220.97|13140.97|10
1722887420000|2024-08-05 19:50:20|13221.95|13141.95|13219.41|13139.41|13221.95|13141.95|13219.27|13139.27|10
1722887430000|2024-08-05 19:50:30|13219.22|13139.22|13226.17|13146.17|13226.17|13146.17|13218.23|13138.23|10
1722887440000|2024-08-05 19:50:40|13225.5|13145.5|13236.51|13156.51|13236.51|13156.51|13225.5|13145.5|10
1722887450000|2024-08-05 19:50:50|13236.84|13156.84|13237.08|13157.08|13237.35|13157.35|13235.6|13155.6|10
1722887460000|2024-08-05 19:51:00|13237.06|13157.06|13251.03|13171.03|13251.03|13171.03|13237.06|13157.06|10
1722887470000|2024-08-05 19:51:10|13251.53|13171.53|13257.91|13177.91|13257.91|13177.91|13251.53|13171.53|10
1722887480000|2024-08-05 19:51:20|13257.7|13177.7|13265.7|13185.7|13265.7|13185.7|13257.7|13177.7|10
1722887490000|2024-08-05 19:51:30|13266.86|13186.86|13280.89|13200.89|13280.91|13200.91|13266.86|13186.86|10
1722887500000|2024-08-05 19:51:40|13280|13200|13278.16|13198.16|13281.56|13201.56|13278.16|13198.16|10
1722887510000|2024-08-05 19:51:50|13277.6|13197.6|13275.63|13195.63|13278.63|13198.63|13274.9|13194.9|10
1722887520000|2024-08-05 19:52:00|13275.58|13195.58|13270.61|13190.61|13275.58|13195.58|13270.61|13190.61|10
1722887530000|2024-08-05 19:52:10|13270.42|13190.42|13273.63|13193.63|13273.63|13193.63|13270.24|13190.24|10
1722887540000|2024-08-05 19:52:20|13274.32|13194.32|13272.61|13192.61|13276.77|13196.77|13272.61|13192.61|10
1722887550000|2024-08-05 19:52:30|13271.28|13191.28|13270.01|13190.01|13271.28|13191.28|13267.76|13187.76|10
1722887560000|2024-08-05 19:52:40|13270.05|13190.05|13275.77|13195.77|13275.77|13195.77|13270.05|13190.05|10
1722887570000|2024-08-05 19:52:50|13277.36|13197.36|13280.56|13200.56|13282.31|13202.31|13277.36|13197.36|10
1722887580000|2024-08-05 19:53:00|13279.55|13199.55|13271.07|13191.07|13279.55|13199.55|13271.07|13191.07|10
1722887590000|2024-08-05 19:53:10|13270.68|13190.68|13274.28|13194.28|13275.06|13195.06|13270.68|13190.68|10
1722887600000|2024-08-05 19:53:20|13273.01|13193.01|13264.35|13184.35|13274.04|13194.04|13264.35|13184.35|10
1722887610000|2024-08-05 19:53:30|13264.3|13184.3|13258.72|13178.72|13264.99|13184.99|13258.72|13178.72|10
1722887620000|2024-08-05 19:53:40|13260.88|13180.88|13259.57|13179.57|13261.57|13181.57|13259.57|13179.57|10
1722887630000|2024-08-05 19:53:50|13258.76|13178.76|13261.74|13181.74|13261.74|13181.74|13258.76|13178.76|10
1722887640000|2024-08-05 19:54:00|13262.44|13182.44|13260.66|13180.66|13262.44|13182.44|13260.55|13180.55|10
1722887650000|2024-08-05 19:54:10|13261.82|13181.82|13266.05|13186.05|13266.72|13186.72|13261.82|13181.82|10
1722887660000|2024-08-05 19:54:20|13266.22|13186.22|13269.9|13189.9|13269.93|13189.93|13266.22|13186.22|10
1722887670000|2024-08-05 19:54:30|13270.84|13190.84|13274.53|13194.53|13275.54|13195.54|13270.21|13190.21|10
1722887680000|2024-08-05 19:54:40|13274.06|13194.06|13277.07|13197.07|13277.87|13197.87|13274.06|13194.06|10
1722887690000|2024-08-05 19:54:50|13276.85|13196.85|13275.09|13195.09|13277.12|13197.12|13274.81|13194.81|10
1722887700000|2024-08-05 19:55:00|13275.62|13195.62|13279.27|13199.27|13279.27|13199.27|13275.14|13195.14|10
1722887710000|2024-08-05 19:55:10|13279.49|13199.49|13282.33|13202.33|13282.33|13202.33|13279.49|13199.49|10
1722887720000|2024-08-05 19:55:20|13282.49|13202.49|13276.18|13196.18|13282.87|13202.87|13276.18|13196.18|10
1722887730000|2024-08-05 19:55:30|13275.67|13195.67|13269.26|13189.26|13275.67|13195.67|13269.1|13189.1|10
1722887740000|2024-08-05 19:55:40|13269.56|13189.56|13273.66|13193.66|13273.66|13193.66|13269.56|13189.56|10
1722887750000|2024-08-05 19:55:50|13273.93|13193.93|13276.09|13196.09|13276.69|13196.69|13273.93|13193.93|10
1722887760000|2024-08-05 19:56:00|13275.98|13195.98|13278.15|13198.15|13278.15|13198.15|13275.64|13195.64|9
1722887770000|2024-08-05 19:56:10|13279.28|13199.28|13280.65|13200.65|13280.81|13200.81|13279.13|13199.13|10
1722887780000|2024-08-05 19:56:20|13281.02|13201.02|13297.89|13217.89|13297.89|13217.89|13280.91|13200.91|10
1722887790000|2024-08-05 19:56:30|13297.93|13217.93|13304.86|13224.86|13304.86|13224.86|13297.93|13217.93|10
1722887800000|2024-08-05 19:56:40|13305.07|13225.07|13317.63|13237.63|13317.63|13237.63|13305.07|13225.07|10
1722887810000|2024-08-05 19:56:50|13316.88|13236.88|13325.29|13245.29|13325.43|13245.43|13314.77|13234.77|10
1722887820000|2024-08-05 19:57:00|13323.96|13243.96|13321.82|13241.82|13324.51|13244.51|13321.82|13241.82|10
1722887830000|2024-08-05 19:57:10|13322.31|13242.31|13330.29|13250.29|13330.38|13250.38|13322.31|13242.31|10
1722887840000|2024-08-05 19:57:20|13329.83|13249.83|13325.01|13245.01|13329.83|13249.83|13325.01|13245.01|10
1722887850000|2024-08-05 19:57:30|13324.46|13244.46|13321.23|13241.23|13324.46|13244.46|13320.44|13240.44|10
1722887860000|2024-08-05 19:57:40|13320.89|13240.89|13318.49|13238.49|13320.89|13240.89|13317.18|13237.18|9
1722887870000|2024-08-05 19:57:50|13318.65|13238.65|13328.37|13248.37|13328.8|13248.8|13318.65|13238.65|10
1722887880000|2024-08-05 19:58:00|13328.48|13248.48|13325.29|13245.29|13328.48|13248.48|13325.29|13245.29|10
1722887890000|2024-08-05 19:58:10|13325.35|13245.35|13335.72|13255.72|13335.72|13255.72|13325.35|13245.35|10
1722887900000|2024-08-05 19:58:20|13337.01|13257.01|13343.61|13263.61|13343.61|13263.61|13337.01|13257.01|10
1722887910000|2024-08-05 19:58:30|13343.53|13263.53|13356.17|13276.17|13356.17|13276.17|13343.53|13263.53|10
1722887920000|2024-08-05 19:58:40|13356.71|13276.71|13359.41|13279.41|13359.58|13279.58|13355.97|13275.97|10
1722887930000|2024-08-05 19:58:50|13359.71|13279.71|13357.68|13277.68|13360.84|13280.84|13357.18|13277.18|9
1722887940000|2024-08-05 19:59:00|13362.82|13282.82|13363.67|13283.67|13364.1|13284.1|13361.9|13281.9|10
1722887950000|2024-08-05 19:59:10|13363.45|13283.45|13379.95|13299.95|13379.95|13299.95|13363.3|13283.3|10
1722887960000|2024-08-05 19:59:20|13380.78|13300.78|13394.79|13314.79|13398.59|13318.59|13380.78|13300.78|10
1722887970000|2024-08-05 19:59:30|13394.9|13314.9|13384.94|13304.94|13395.26|13315.26|13384.94|13304.94|10
1722887980000|2024-08-05 19:59:40|13382.6|13302.6|13369.92|13289.92|13383.25|13303.25|13369.58|13289.58|10
1722887990000|2024-08-05 19:59:50|13369.73|13289.73|13370.71|13290.71|13371.31|13291.31|13367.31|13287.31|10
1722888000000|2024-08-05 20:00:00|13370.33|13290.33|13391.08|13311.08|13391.26|13311.26|13370.33|13290.33|10
1722888010000|2024-08-05 20:00:10|13390.7|13310.7|13391.33|13311.33|13394.31|13314.31|13390.7|13310.7|10
1722888020000|2024-08-05 20:00:20|13391.68|13311.68|13379.41|13299.41|13391.68|13311.68|13379.07|13299.07|10
1722888030000|2024-08-05 20:00:30|13377.62|13297.62|13377.14|13297.14|13377.67|13297.67|13373.77|13293.77|10
1722888040000|2024-08-05 20:00:40|13377.96|13297.96|13389.42|13309.42|13389.56|13309.56|13377.96|13297.96|10
1722888050000|2024-08-05 20:00:50|13388.96|13308.96|13389.97|13309.97|13390.62|13310.62|13388.79|13308.79|10
1722888060000|2024-08-05 20:01:00|13391.05|13311.05|13388.08|13308.08|13391.9|13311.9|13387.95|13307.95|10
1722888070000|2024-08-05 20:01:10|13387.36|13307.36|13384.79|13304.79|13387.84|13307.84|13384.15|13304.15|10
1722888080000|2024-08-05 20:01:20|13386.1|13306.1|13397.06|13317.06|13397.06|13317.06|13386.1|13306.1|10
1722888090000|2024-08-05 20:01:30|13397.25|13317.25|13412.44|13332.44|13412.44|13332.44|13397.25|13317.25|10
1722888100000|2024-08-05 20:01:40|13413|13333|13412.39|13332.39|13413|13333|13411.4|13331.4|10
1722888110000|2024-08-05 20:01:50|13412.97|13332.97|13409.67|13329.67|13413.59|13333.59|13409.66|13329.66|10
1722888120000|2024-08-05 20:02:00|13409.78|13329.78|13406.14|13326.14|13409.78|13329.78|13405.76|13325.76|10
1722888130000|2024-08-05 20:02:10|13405.74|13325.74|13408.75|13328.75|13408.75|13328.75|13405.42|13325.42|10
1722888140000|2024-08-05 20:02:20|13409.83|13329.83|13410.29|13330.29|13413.17|13333.17|13409.83|13329.83|10
1722888150000|2024-08-05 20:02:30|13409.17|13329.17|13406.68|13326.68|13409.36|13329.36|13406.68|13326.68|10
1722888160000|2024-08-05 20:02:40|13407.37|13327.37|13404.37|13324.37|13407.37|13327.37|13404.37|13324.37|10
1722888170000|2024-08-05 20:02:50|13404.06|13324.06|13408.97|13328.97|13408.97|13328.97|13403.25|13323.25|10
1722888180000|2024-08-05 20:03:00|13407.41|13327.41|13409.12|13329.12|13410.17|13330.17|13406.97|13326.97|10
1722888190000|2024-08-05 20:03:10|13408.23|13328.23|13413.32|13333.32|13413.47|13333.47|13408.23|13328.23|10
1722888200000|2024-08-05 20:03:20|13413.89|13333.89|13420|13340|13420|13340|13412.87|13332.87|10
1722888210000|2024-08-05 20:03:30|13421.09|13341.09|13423.72|13343.72|13425.73|13345.73|13421.09|13341.09|10
1722888220000|2024-08-05 20:03:40|13423.71|13343.71|13421.42|13341.42|13424.37|13344.37|13420.63|13340.63|10
1722888230000|2024-08-05 20:03:50|13421.48|13341.48|13424.07|13344.07|13424.24|13344.24|13421.48|13341.48|10
1722888240000|2024-08-05 20:04:00|13423.99|13343.99|13417.02|13337.02|13423.99|13343.99|13417.02|13337.02|10
1722888250000|2024-08-05 20:04:10|13417.31|13337.31|13420.56|13340.56|13420.56|13340.56|13417.31|13337.31|10
1722888260000|2024-08-05 20:04:20|13419.86|13339.86|13420.71|13340.71|13421.87|13341.87|13419.86|13339.86|10
1722888270000|2024-08-05 20:04:30|13420.77|13340.77|13418.64|13338.64|13420.77|13340.77|13416.96|13336.96|10
1722888280000|2024-08-05 20:04:40|13419|13339|13421.7|13341.7|13421.7|13341.7|13418.56|13338.56|10
1722888290000|2024-08-05 20:04:50|13423.55|13343.55|13433.18|13353.18|13433.18|13353.18|13423.33|13343.33|10
1722888300000|2024-08-05 20:05:00|13434.07|13354.07|13439.17|13359.17|13439.17|13359.17|13434.07|13354.07|10
1722888310000|2024-08-05 20:05:10|13439.41|13359.41|13437.99|13357.99|13439.41|13359.41|13435.85|13355.85|10
1722888320000|2024-08-05 20:05:20|13438.96|13358.96|13447.46|13367.46|13447.46|13367.46|13438.94|13358.94|10
1722888330000|2024-08-05 20:05:30|13447.85|13367.85|13456.97|13376.97|13456.97|13376.97|13447.85|13367.85|10
1722888340000|2024-08-05 20:05:40|13456.52|13376.52|13467.74|13387.74|13467.74|13387.74|13454.94|13374.94|10
1722888350000|2024-08-05 20:05:50|13467.65|13387.65|13474.31|13394.31|13474.31|13394.31|13467.65|13387.65|10
1722888360000|2024-08-05 20:06:00|13474.43|13394.43|13484.13|13404.13|13484.52|13404.52|13474.43|13394.43|10
1722888370000|2024-08-05 20:06:10|13482.34|13402.34|13487.23|13407.23|13487.27|13407.27|13482.34|13402.34|10
1722888380000|2024-08-05 20:06:20|13488.77|13408.77|13492.15|13412.15|13493.05|13413.05|13488.77|13408.77|10
1722888390000|2024-08-05 20:06:30|13491.72|13411.72|13494.55|13414.55|13495.07|13415.07|13491.72|13411.72|10
1722888400000|2024-08-05 20:06:40|13496.11|13416.11|13501.05|13421.05|13501.05|13421.05|13495.46|13415.46|10
1722888410000|2024-08-05 20:06:50|13501.79|13421.79|13500.86|13420.86|13502.36|13422.36|13500.59|13420.59|10
1722888420000|2024-08-05 20:07:00|13500.28|13420.28|13502.74|13422.74|13503.66|13423.66|13500.28|13420.28|10
1722888430000|2024-08-05 20:07:10|13502.58|13422.58|13506.35|13426.35|13506.78|13426.78|13502.47|13422.47|10
1722888440000|2024-08-05 20:07:20|13505.07|13425.07|13503.79|13423.79|13506.29|13426.29|13503.79|13423.79|10
1722888450000|2024-08-05 20:07:30|13503.71|13423.71|13502.53|13422.53|13503.71|13423.71|13501.97|13421.97|9
1722888460000|2024-08-05 20:07:40|13502.58|13422.58|13506.71|13426.71|13506.71|13426.71|13502.58|13422.58|10
1722888470000|2024-08-05 20:07:50|13506.87|13426.87|13520.48|13440.48|13520.48|13440.48|13506.87|13426.87|10
1722888480000|2024-08-05 20:08:00|13521.21|13441.21|13527.64|13447.64|13527.64|13447.64|13521.21|13441.21|10
1722888490000|2024-08-05 20:08:10|13526.65|13446.65|13531.2|13451.2|13531.2|13451.2|13526.65|13446.65|10
1722888500000|2024-08-05 20:08:20|13531.55|13451.55|13527.23|13447.23|13531.55|13451.55|13527.23|13447.23|10
1722888510000|2024-08-05 20:08:30|13526.96|13446.96|13528.57|13448.57|13528.57|13448.57|13524.53|13444.53|10
1722888520000|2024-08-05 20:08:40|13528.74|13448.74|13557.97|13477.97|13558|13478|13528.26|13448.26|10
1722888530000|2024-08-05 20:08:50|13558.3|13478.3|13554.94|13474.94|13559.28|13479.28|13554.94|13474.94|10
1722888540000|2024-08-05 20:09:00|13553.91|13473.91|13553.51|13473.51|13554.78|13474.78|13551.48|13471.48|10
1722888550000|2024-08-05 20:09:10|13555.38|13475.38|13552.99|13472.99|13555.38|13475.38|13547.91|13467.91|10
1722888560000|2024-08-05 20:09:20|13551.48|13471.48|13555.09|13475.09|13555.09|13475.09|13550.91|13470.91|10
1722888570000|2024-08-05 20:09:30|13556.29|13476.29|13564.88|13484.88|13564.88|13484.88|13555.59|13475.59|10
1722888580000|2024-08-05 20:09:40|13564.1|13484.1|13566.85|13486.85|13566.85|13486.85|13563.03|13483.03|10
1722888590000|2024-08-05 20:09:50|13566.03|13486.03|13566.89|13486.89|13567.49|13487.49|13565.25|13485.25|10
1722888600000|2024-08-05 20:10:00|13565.78|13485.78|13559.25|13479.25|13565.78|13485.78|13559.25|13479.25|10
1722888610000|2024-08-05 20:10:10|13558.19|13478.19|13549.19|13469.19|13558.78|13478.78|13549.19|13469.19|10
1722888620000|2024-08-05 20:10:20|13547.39|13467.39|13538.3|13458.3|13547.39|13467.39|13538.3|13458.3|10
1722888630000|2024-08-05 20:10:30|13538.25|13458.25|13543.23|13463.23|13543.57|13463.57|13538.25|13458.25|10
1722888640000|2024-08-05 20:10:40|13542.78|13462.78|13537.45|13457.45|13542.78|13462.78|13537.45|13457.45|10
1722888650000|2024-08-05 20:10:50|13532.31|13452.31|13524.53|13444.53|13533.5|13453.5|13524.23|13444.23|10
1722888660000|2024-08-05 20:11:00|13524.75|13444.75|13533.45|13453.45|13533.45|13453.45|13524.75|13444.75|10
1722888670000|2024-08-05 20:11:10|13534.1|13454.1|13543.36|13463.36|13543.36|13463.36|13534.1|13454.1|10
1722888680000|2024-08-05 20:11:20|13543.68|13463.68|13543.35|13463.35|13547.7|13467.7|13543.35|13463.35|10
1722888690000|2024-08-05 20:11:30|13543.09|13463.09|13537.51|13457.51|13544.66|13464.66|13537.51|13457.51|10
1722888700000|2024-08-05 20:11:40|13537.26|13457.26|13533.1|13453.1|13537.26|13457.26|13533.1|13453.1|10
1722888710000|2024-08-05 20:11:50|13532.89|13452.89|13534.18|13454.18|13534.18|13454.18|13532.56|13452.56|10
1722888720000|2024-08-05 20:12:00|13534.47|13454.47|13536.96|13456.96|13539.54|13459.54|13534.47|13454.47|10
1722888730000|2024-08-05 20:12:10|13535.57|13455.57|13531.71|13451.71|13536.15|13456.15|13531.71|13451.71|10
1722888740000|2024-08-05 20:12:20|13531.67|13451.67|13530.42|13450.42|13531.67|13451.67|13530.42|13450.42|10
1722888750000|2024-08-05 20:12:30|13530.55|13450.55|13531.9|13451.9|13532.85|13452.85|13530.55|13450.55|10
1722888760000|2024-08-05 20:12:40|13530.73|13450.73|13526.68|13446.68|13530.73|13450.73|13525.82|13445.82|10
1722888770000|2024-08-05 20:12:50|13526.8|13446.8|13523.01|13443.01|13526.81|13446.81|13523.01|13443.01|10
1722888780000|2024-08-05 20:13:00|13522.95|13442.95|13513.52|13433.52|13522.95|13442.95|13513.52|13433.52|10
1722888790000|2024-08-05 20:13:10|13513.35|13433.35|13507.31|13427.31|13513.35|13433.35|13507.31|13427.31|10
1722888800000|2024-08-05 20:13:20|13506.67|13426.67|13501.5|13421.5|13506.67|13426.67|13500.48|13420.48|10
1722888810000|2024-08-05 20:13:30|13499.35|13419.35|13503.08|13423.08|13505.07|13425.07|13499.35|13419.35|10
1722888820000|2024-08-05 20:13:40|13501.92|13421.92|13500.68|13420.68|13501.92|13421.92|13498.74|13418.74|10
1722888830000|2024-08-05 20:13:50|13500.18|13420.18|13505.48|13425.48|13505.48|13425.48|13500.18|13420.18|10
1722888840000|2024-08-05 20:14:00|13506.35|13426.35|13503.78|13423.78|13507.55|13427.55|13503.78|13423.78|9
1722888850000|2024-08-05 20:14:10|13503.48|13423.48|13490.72|13410.72|13503.48|13423.48|13490.72|13410.72|10
1722888860000|2024-08-05 20:14:20|13489.99|13409.99|13486.75|13406.75|13489.99|13409.99|13486.5|13406.5|10
1722888870000|2024-08-05 20:14:30|13487.01|13407.01|13485.62|13405.62|13487.39|13407.39|13485.62|13405.62|9
1722888880000|2024-08-05 20:14:40|13484.82|13404.82|13484.49|13404.49|13484.82|13404.82|13482.08|13402.08|10
1722888890000|2024-08-05 20:14:50|13484.81|13404.81|13485.02|13405.02|13486.75|13406.75|13484.81|13404.81|10
1722888900000|2024-08-05 20:15:00|13484.6|13404.6|13484.95|13404.95|13486.72|13406.72|13484.6|13404.6|10
1722888910000|2024-08-05 20:15:10|13484.63|13404.63|13488.34|13408.34|13488.34|13408.34|13484.63|13404.63|10
1722888920000|2024-08-05 20:15:20|13489.15|13409.15|13484.23|13404.23|13489.96|13409.96|13483.76|13403.76|10
1722888930000|2024-08-05 20:15:30|13484.47|13404.47|13484.6|13404.6|13484.6|13404.6|13483.58|13403.58|10
1722888940000|2024-08-05 20:15:40|13485.96|13405.96|13482.2|13402.2|13489.38|13409.38|13482.2|13402.2|10
1722888950000|2024-08-05 20:15:50|13482.11|13402.11|13477.18|13397.18|13482.11|13402.11|13477.1|13397.1|10
1722888960000|2024-08-05 20:16:00|13477.35|13397.35|13474.76|13394.76|13477.35|13397.35|13474.65|13394.65|10
1722888970000|2024-08-05 20:16:10|13474.49|13394.49|13463.14|13383.14|13474.49|13394.49|13463.14|13383.14|10
1722888980000|2024-08-05 20:16:20|13460.33|13380.33|13457.11|13377.11|13460.33|13380.33|13456.34|13376.34|10
1722888990000|2024-08-05 20:16:30|13457.32|13377.32|13455.47|13375.47|13457.32|13377.32|13453.65|13373.65|10
1722889000000|2024-08-05 20:16:40|13456.15|13376.15|13448.77|13368.77|13456.39|13376.39|13448.77|13368.77|10
1722889010000|2024-08-05 20:16:50|13448.62|13368.62|13451.06|13371.06|13451.06|13371.06|13448.26|13368.26|10
1722889020000|2024-08-05 20:17:00|13451.13|13371.13|13453.32|13373.32|13453.32|13373.32|13451.07|13371.07|10
1722889030000|2024-08-05 20:17:10|13452.49|13372.49|13451.55|13371.55|13452.49|13372.49|13451|13371|10
1722889040000|2024-08-05 20:17:20|13452.15|13372.15|13452.12|13372.12|13455.31|13375.31|13452.12|13372.12|10
1722889050000|2024-08-05 20:17:30|13451.74|13371.74|13449.97|13369.97|13451.74|13371.74|13449.97|13369.97|10
1722889060000|2024-08-05 20:17:40|13449.06|13369.06|13444.04|13364.04|13449.06|13369.06|13443.84|13363.84|10
1722889070000|2024-08-05 20:17:50|13444.75|13364.75|13446.08|13366.08|13446.08|13366.08|13444.31|13364.31|10
1722889080000|2024-08-05 20:18:00|13446.01|13366.01|13448.93|13368.93|13449.1|13369.1|13445.61|13365.61|9
1722889090000|2024-08-05 20:18:10|13449.69|13369.69|13449.26|13369.26|13450.18|13370.18|13448.78|13368.78|10
1722889100000|2024-08-05 20:18:20|13449.91|13369.91|13455.16|13375.16|13455.16|13375.16|13449.48|13369.48|10
1722889110000|2024-08-05 20:18:30|13455.26|13375.26|13465.23|13385.23|13465.23|13385.23|13455.26|13375.26|10
1722889120000|2024-08-05 20:18:40|13465.2|13385.2|13462.88|13382.88|13465.2|13385.2|13461.24|13381.24|9
1722889130000|2024-08-05 20:18:50|13463.36|13383.36|13464.87|13384.87|13465.27|13385.27|13463.36|13383.36|10
1722889140000|2024-08-05 20:19:00|13465.47|13385.47|13464.48|13384.48|13465.65|13385.65|13464.48|13384.48|10
1722889150000|2024-08-05 20:19:10|13464.09|13384.09|13459.24|13379.24|13465.32|13385.32|13459.24|13379.24|10
1722889160000|2024-08-05 20:19:20|13459.13|13379.13|13459.84|13379.84|13460.41|13380.41|13457.87|13377.87|10
1722889170000|2024-08-05 20:19:30|13460.15|13380.15|13455.31|13375.31|13460.15|13380.15|13455.31|13375.31|10
1722889180000|2024-08-05 20:19:40|13455.36|13375.36|13448.02|13368.02|13455.36|13375.36|13447.77|13367.77|10
1722889190000|2024-08-05 20:19:50|13447.76|13367.76|13437.4|13357.4|13447.76|13367.76|13437.23|13357.23|10
1722889200000|2024-08-05 20:20:00|13437.11|13357.11|13436.28|13356.28|13437.11|13357.11|13435.22|13355.22|10
1722889210000|2024-08-05 20:20:10|13436.49|13356.49|13441.57|13361.57|13441.87|13361.87|13436.49|13356.49|10
1722889220000|2024-08-05 20:20:20|13442.96|13362.96|13445.41|13365.41|13445.41|13365.41|13442.96|13362.96|9
1722889230000|2024-08-05 20:20:30|13446.58|13366.58|13456.39|13376.39|13456.39|13376.39|13446.58|13366.58|10
1722889240000|2024-08-05 20:20:40|13457.63|13377.63|13464.48|13384.48|13464.58|13384.58|13456.38|13376.38|10
1722889250000|2024-08-05 20:20:50|13463.38|13383.38|13463.33|13383.33|13463.38|13383.38|13459.74|13379.74|10
1722889260000|2024-08-05 20:21:00|13463.46|13383.46|13460.24|13380.24|13463.46|13383.46|13460.17|13380.17|10
1722889270000|2024-08-05 20:21:10|13459.01|13379.01|13456.48|13376.48|13459.01|13379.01|13455.24|13375.24|10
1722889280000|2024-08-05 20:21:20|13456.85|13376.85|13454.21|13374.21|13456.87|13376.87|13454.21|13374.21|10
1722889290000|2024-08-05 20:21:30|13454.84|13374.84|13454.05|13374.05|13455.56|13375.56|13453.25|13373.25|10
1722889300000|2024-08-05 20:21:40|13454.63|13374.63|13456.39|13376.39|13456.39|13376.39|13454.63|13374.63|10
1722889310000|2024-08-05 20:21:50|13456.04|13376.04|13465.22|13385.22|13465.6|13385.6|13456.04|13376.04|10
1722889320000|2024-08-05 20:22:00|13465.55|13385.55|13469.7|13389.7|13469.7|13389.7|13465.55|13385.55|10
1722889330000|2024-08-05 20:22:10|13472.46|13392.46|13477.15|13397.15|13477.15|13397.15|13471.25|13391.25|10
1722889340000|2024-08-05 20:22:20|13477.39|13397.39|13480.15|13400.15|13480.15|13400.15|13477.39|13397.39|10
1722889350000|2024-08-05 20:22:30|13480.5|13400.5|13488.56|13408.56|13488.56|13408.56|13480.5|13400.5|10
1722889360000|2024-08-05 20:22:40|13488.5|13408.5|13492.44|13412.44|13492.66|13412.66|13488.47|13408.47|10
1722889370000|2024-08-05 20:22:50|13492.62|13412.62|13489.22|13409.22|13492.68|13412.68|13489.22|13409.22|10
1722889380000|2024-08-05 20:23:00|13488.96|13408.96|13488.95|13408.95|13488.96|13408.96|13485.48|13405.48|10
1722889390000|2024-08-05 20:23:10|13489.34|13409.34|13504.68|13424.68|13504.68|13424.68|13489.34|13409.34|10
1722889400000|2024-08-05 20:23:20|13509.3|13429.3|13516.2|13436.2|13516.46|13436.46|13509.3|13429.3|10
1722889410000|2024-08-05 20:23:30|13515.79|13435.79|13513.82|13433.82|13515.84|13435.84|13513.82|13433.82|10
1722889420000|2024-08-05 20:23:40|13513.47|13433.47|13513.97|13433.97|13514.8|13434.8|13512.9|13432.9|10
1722889430000|2024-08-05 20:23:50|13513.57|13433.57|13511.8|13431.8|13513.57|13433.57|13511.8|13431.8|10
1722889440000|2024-08-05 20:24:00|13511.38|13431.38|13508.34|13428.34|13511.39|13431.39|13507.59|13427.59|10
1722889450000|2024-08-05 20:24:10|13510.77|13430.77|13518.34|13438.34|13518.34|13438.34|13510.77|13430.77|10
1722889460000|2024-08-05 20:24:20|13518.39|13438.39|13520.62|13440.62|13520.93|13440.93|13518.39|13438.39|10
1722889470000|2024-08-05 20:24:30|13520.5|13440.5|13515.09|13435.09|13520.5|13440.5|13515.09|13435.09|10
1722889480000|2024-08-05 20:24:40|13515.2|13435.2|13515.38|13435.38|13516.6|13436.6|13515.2|13435.2|10
1722889490000|2024-08-05 20:24:50|13515.39|13435.39|13512.46|13432.46|13515.39|13435.39|13512.46|13432.46|10
1722889500000|2024-08-05 20:25:00|13510.79|13430.79|13502.45|13422.45|13510.79|13430.79|13502.45|13422.45|10
1722889510000|2024-08-05 20:25:10|13500.01|13420.01|13496.01|13416.01|13500.01|13420.01|13495.82|13415.82|10
1722889520000|2024-08-05 20:25:20|13496.09|13416.09|13495.39|13415.39|13497.17|13417.17|13494.83|13414.83|9
1722889530000|2024-08-05 20:25:30|13495.22|13415.22|13495.42|13415.42|13495.97|13415.97|13495.22|13415.22|10
1722889540000|2024-08-05 20:25:40|13496.05|13416.05|13499.53|13419.53|13499.53|13419.53|13496.05|13416.05|10
1722889550000|2024-08-05 20:25:50|13499.74|13419.74|13496.85|13416.85|13500.18|13420.18|13496.85|13416.85|10
1722889560000|2024-08-05 20:26:00|13496.64|13416.64|13491.22|13411.22|13496.64|13416.64|13489.24|13409.24|10
1722889570000|2024-08-05 20:26:10|13491.71|13411.71|13485|13405|13491.71|13411.71|13485|13405|10
1722889580000|2024-08-05 20:26:20|13484.8|13404.8|13484.12|13404.12|13484.81|13404.81|13483.07|13403.07|10
1722889590000|2024-08-05 20:26:30|13484.2|13404.2|13485.59|13405.59|13485.59|13405.59|13483.99|13403.99|10
1722889600000|2024-08-05 20:26:40|13485.55|13405.55|13488.51|13408.51|13488.51|13408.51|13484.96|13404.96|10
1722889610000|2024-08-05 20:26:50|13488.83|13408.83|13491.28|13411.28|13491.28|13411.28|13488.83|13408.83|10
1722889620000|2024-08-05 20:27:00|13491.63|13411.63|13488.85|13408.85|13492.74|13412.74|13488.85|13408.85|10
1722889630000|2024-08-05 20:27:10|13489.26|13409.26|13487.4|13407.4|13489.33|13409.33|13487.4|13407.4|10
1722889640000|2024-08-05 20:27:20|13485.61|13405.61|13479.51|13399.51|13485.61|13405.61|13479.51|13399.51|10
1722889650000|2024-08-05 20:27:30|13479.82|13399.82|13482.51|13402.51|13482.51|13402.51|13479.56|13399.56|9
1722889660000|2024-08-05 20:27:40|13482.98|13402.98|13483.51|13403.51|13483.87|13403.87|13482.45|13402.45|10
1722889670000|2024-08-05 20:27:50|13484.3|13404.3|13484.98|13404.98|13485.62|13405.62|13484.3|13404.3|10
1722889680000|2024-08-05 20:28:00|13484.69|13404.69|13482.08|13402.08|13485.16|13405.16|13482.08|13402.08|10
1722889690000|2024-08-05 20:28:10|13481.96|13401.96|13482.03|13402.03|13482.03|13402.03|13480.92|13400.92|10
1722889700000|2024-08-05 20:28:20|13482.64|13402.64|13488.01|13408.01|13488.01|13408.01|13482.64|13402.64|10
1722889710000|2024-08-05 20:28:30|13488.34|13408.34|13494.2|13414.2|13494.2|13414.2|13488.34|13408.34|10
1722889720000|2024-08-05 20:28:40|13493.98|13413.98|13495.25|13415.25|13495.42|13415.42|13493.98|13413.98|10
1722889730000|2024-08-05 20:28:50|13494.85|13414.85|13497.82|13417.82|13497.82|13417.82|13494.85|13414.85|10
1722889740000|2024-08-05 20:29:00|13499.92|13419.92|13503.05|13423.05|13503.05|13423.05|13499.48|13419.48|9
1722889750000|2024-08-05 20:29:10|13503.6|13423.6|13507.27|13427.27|13507.27|13427.27|13503.16|13423.16|10
1722889760000|2024-08-05 20:29:20|13506.65|13426.65|13506.33|13426.33|13506.65|13426.65|13505.21|13425.21|10
1722889770000|2024-08-05 20:29:30|13506.91|13426.91|13506.1|13426.1|13507.19|13427.19|13506.1|13426.1|10
1722889780000|2024-08-05 20:29:40|13506.23|13426.23|13511.82|13431.82|13511.82|13431.82|13506.21|13426.21|9
1722889790000|2024-08-05 20:29:50|13512.14|13432.14|13516.25|13436.25|13516.25|13436.25|13512.14|13432.14|10
1722889800000|2024-08-05 20:30:00|13516.69|13436.69|13518.94|13438.94|13518.94|13438.94|13516.69|13436.69|10
1722889810000|2024-08-05 20:30:10|13519.51|13439.51|13518.88|13438.88|13519.51|13439.51|13518.13|13438.13|10
1722889820000|2024-08-05 20:30:20|13518.91|13438.91|13496.47|13416.47|13518.91|13438.91|13495.2|13415.2|10
1722889830000|2024-08-05 20:30:30|13495.93|13415.93|13498.27|13418.27|13498.27|13418.27|13495.63|13415.63|10
1722889840000|2024-08-05 20:30:40|13497.3|13417.3|13494.06|13414.06|13497.3|13417.3|13494.06|13414.06|10
1722889850000|2024-08-05 20:30:50|13493.45|13413.45|13489.45|13409.45|13493.76|13413.76|13489.45|13409.45|10
1722889860000|2024-08-05 20:31:00|13488.49|13408.49|13492.24|13412.24|13492.24|13412.24|13488.47|13408.47|10
1722889870000|2024-08-05 20:31:10|13492.58|13412.58|13491.16|13411.16|13492.73|13412.73|13490.79|13410.79|10
1722889880000|2024-08-05 20:31:20|13493.73|13413.73|13491.86|13411.86|13494.66|13414.66|13491.66|13411.66|10
1722889890000|2024-08-05 20:31:30|13491.29|13411.29|13500.28|13420.28|13500.28|13420.28|13491.29|13411.29|10
1722889900000|2024-08-05 20:31:40|13500.59|13420.59|13510.24|13430.24|13510.24|13430.24|13500.59|13420.59|10
1722889910000|2024-08-05 20:31:50|13510.51|13430.51|13520.72|13440.72|13522.23|13442.23|13510.51|13430.51|10
1722889920000|2024-08-05 20:32:00|13521.73|13441.73|13525.08|13445.08|13525.08|13445.08|13521.73|13441.73|10
1722889930000|2024-08-05 20:32:10|13525.51|13445.51|13527.43|13447.43|13527.43|13447.43|13524.56|13444.56|10
1722889940000|2024-08-05 20:32:20|13528.49|13448.49|13543.18|13463.18|13543.18|13463.18|13528.49|13448.49|10
1722889950000|2024-08-05 20:32:30|13543.78|13463.78|13542.81|13462.81|13544.55|13464.55|13541.94|13461.94|10
1722889960000|2024-08-05 20:32:40|13541.67|13461.67|13543.17|13463.17|13543.17|13463.17|13541.67|13461.67|10
1722889970000|2024-08-05 20:32:50|13544.3|13464.3|13544.9|13464.9|13544.9|13464.9|13543.78|13463.78|10
1722889980000|2024-08-05 20:33:00|13545.51|13465.51|13550.98|13470.98|13550.98|13470.98|13545.51|13465.51|10
1722889990000|2024-08-05 20:33:10|13555.55|13475.55|13554.96|13474.96|13556.59|13476.59|13554.96|13474.96|10
1722890000000|2024-08-05 20:33:20|13554.74|13474.74|13552.67|13472.67|13554.74|13474.74|13551.04|13471.04|10
1722890010000|2024-08-05 20:33:30|13552.71|13472.71|13550.15|13470.15|13552.71|13472.71|13550.15|13470.15|10
1722890020000|2024-08-05 20:33:40|13549.82|13469.82|13540.5|13460.5|13549.82|13469.82|13540.11|13460.11|10
1722890030000|2024-08-05 20:33:50|13540.03|13460.03|13536.74|13456.74|13540.03|13460.03|13536.74|13456.74|10
1722890040000|2024-08-05 20:34:00|13536.44|13456.44|13536.5|13456.5|13536.88|13456.88|13536.27|13456.27|10
1722890050000|2024-08-05 20:34:10|13536.84|13456.84|13535.49|13455.49|13536.84|13456.84|13534.97|13454.97|10
1722890060000|2024-08-05 20:34:20|13535.65|13455.65|13536.69|13456.69|13536.69|13456.69|13535.61|13455.61|10
1722890070000|2024-08-05 20:34:30|13536.36|13456.36|13526.42|13446.42|13536.48|13456.48|13526.42|13446.42|10
1722890080000|2024-08-05 20:34:40|13517.66|13437.66|13509.48|13429.48|13517.66|13437.66|13509.48|13429.48|10
1722890090000|2024-08-05 20:34:50|13509.68|13429.68|13507.83|13427.83|13510.17|13430.17|13507.83|13427.83|10
1722890100000|2024-08-05 20:35:00|13507.52|13427.52|13505.99|13425.99|13507.52|13427.52|13505.12|13425.12|9
1722890110000|2024-08-05 20:35:10|13505.78|13425.78|13506.24|13426.24|13506.96|13426.96|13505.61|13425.61|10
1722890120000|2024-08-05 20:35:20|13506.02|13426.02|13498.84|13418.84|13506.46|13426.46|13498.84|13418.84|10
1722890130000|2024-08-05 20:35:30|13498.5|13418.5|13494.58|13414.58|13498.5|13418.5|13494.47|13414.47|10
1722890140000|2024-08-05 20:35:40|13494.9|13414.9|13493.46|13413.46|13494.99|13414.99|13492.65|13412.65|10
1722890150000|2024-08-05 20:35:50|13493.28|13413.28|13488.4|13408.4|13493.28|13413.28|13488.4|13408.4|9
1722890160000|2024-08-05 20:36:00|13487.11|13407.11|13471.72|13391.72|13487.44|13407.44|13471.72|13391.72|10
1722890170000|2024-08-05 20:36:10|13466.65|13386.65|13455.03|13375.03|13466.65|13386.65|13453.7|13373.7|10
1722890180000|2024-08-05 20:36:20|13454.58|13374.58|13443.75|13363.75|13454.58|13374.58|13443.75|13363.75|9
1722890190000|2024-08-05 20:36:30|13439.8|13359.8|13431.55|13351.55|13440.42|13360.42|13431.55|13351.55|10
1722890200000|2024-08-05 20:36:40|13431.27|13351.27|13429.88|13349.88|13431.27|13351.27|13428.31|13348.31|10
1722890210000|2024-08-05 20:36:50|13430.32|13350.32|13433.06|13353.06|13433.06|13353.06|13429.9|13349.9|10
1722890220000|2024-08-05 20:37:00|13433.05|13353.05|13436.31|13356.31|13436.64|13356.64|13433.05|13353.05|10
1722890230000|2024-08-05 20:37:10|13437.38|13357.38|13439.48|13359.48|13440.12|13360.12|13437.38|13357.38|10
1722890240000|2024-08-05 20:37:20|13439.66|13359.66|13437.88|13357.88|13439.93|13359.93|13437.88|13357.88|10
1722890250000|2024-08-05 20:37:30|13436.38|13356.38|13433.22|13353.22|13436.7|13356.7|13433.22|13353.22|10
1722890260000|2024-08-05 20:37:40|13432.95|13352.95|13432.58|13352.58|13433.4|13353.4|13432.36|13352.36|10
1722890270000|2024-08-05 20:37:50|13431.8|13351.8|13429.25|13349.25|13431.8|13351.8|13429.25|13349.25|10
1722890280000|2024-08-05 20:38:00|13429.38|13349.38|13426.72|13346.72|13429.38|13349.38|13426.35|13346.35|10
1722890290000|2024-08-05 20:38:10|13423.67|13343.67|13424.13|13344.13|13425.33|13345.33|13423.51|13343.51|10
1722890300000|2024-08-05 20:38:20|13422.81|13342.81|13425.99|13345.99|13426.41|13346.41|13422.62|13342.62|10
1722890310000|2024-08-05 20:38:30|13426.95|13346.95|13433.59|13353.59|13433.59|13353.59|13426.95|13346.95|10
1722890320000|2024-08-05 20:38:40|13434.79|13354.79|13441.94|13361.94|13441.94|13361.94|13434.79|13354.79|10
1722890330000|2024-08-05 20:38:50|13441.74|13361.74|13441.61|13361.61|13442.31|13362.31|13441.4|13361.4|10
1722890340000|2024-08-05 20:39:00|13442.4|13362.4|13438.62|13358.62|13442.63|13362.63|13438.62|13358.62|10
1722890350000|2024-08-05 20:39:10|13437.64|13357.64|13433.73|13353.73|13437.64|13357.64|13433.33|13353.33|10
1722890360000|2024-08-05 20:39:20|13433.67|13353.67|13430.79|13350.79|13433.67|13353.67|13430.79|13350.79|10
1722890370000|2024-08-05 20:39:30|13431.1|13351.1|13428.73|13348.73|13431.1|13351.1|13428.73|13348.73|9
1722890380000|2024-08-05 20:39:40|13429.28|13349.28|13429.87|13349.87|13429.87|13349.87|13428.37|13348.37|10
1722890390000|2024-08-05 20:39:50|13430.31|13350.31|13431.07|13351.07|13431.07|13351.07|13430.31|13350.31|10
1722890400000|2024-08-05 20:40:00|13431.46|13351.46|13433.14|13353.14|13433.69|13353.69|13431.46|13351.46|10
1722890410000|2024-08-05 20:40:10|13432.87|13352.87|13430.82|13350.82|13433.28|13353.28|13430.6|13350.6|10
1722890420000|2024-08-05 20:40:20|13430.7|13350.7|13443.03|13363.03|13443.03|13363.03|13430.7|13350.7|9
1722890430000|2024-08-05 20:40:30|13443.31|13363.31|13443.29|13363.29|13444.71|13364.71|13443|13363|10
1722890440000|2024-08-05 20:40:40|13444.31|13364.31|13460.75|13380.75|13460.75|13380.75|13443.49|13363.49|10
1722890450000|2024-08-05 20:40:50|13467.55|13387.55|13498.19|13418.19|13498.9|13418.9|13467.55|13387.55|10
1722890460000|2024-08-05 20:41:00|13497.47|13417.47|13495.06|13415.06|13497.47|13417.47|13493.57|13413.57|10
1722890470000|2024-08-05 20:41:10|13497.27|13417.27|13508.64|13428.64|13509.49|13429.49|13497.27|13417.27|10
1722890480000|2024-08-05 20:41:20|13509.32|13429.32|13524.88|13444.88|13524.88|13444.88|13509.32|13429.32|10
1722890490000|2024-08-05 20:41:30|13525.99|13445.99|13534.59|13454.59|13534.59|13454.59|13525.99|13445.99|10
1722890500000|2024-08-05 20:41:40|13534.72|13454.72|13535.15|13455.15|13537.17|13457.17|13534.72|13454.72|10
1722890510000|2024-08-05 20:41:50|13534.76|13454.76|13536.52|13456.52|13536.52|13456.52|13534.32|13454.32|10
1722890520000|2024-08-05 20:42:00|13536.72|13456.72|13539.07|13459.07|13539.07|13459.07|13535.34|13455.34|10
1722890530000|2024-08-05 20:42:10|13539.64|13459.64|13547.87|13467.87|13547.87|13467.87|13538.48|13458.48|10
1722890540000|2024-08-05 20:42:20|13553.04|13473.04|13565.56|13485.56|13565.56|13485.56|13553.04|13473.04|10
1722890550000|2024-08-05 20:42:30|13565.99|13485.99|13570.2|13490.2|13570.85|13490.85|13564.65|13484.65|10
1722890560000|2024-08-05 20:42:40|13570.19|13490.19|13568.62|13488.62|13570.19|13490.19|13566.76|13486.76|10
1722890570000|2024-08-05 20:42:50|13568.77|13488.77|13564.78|13484.78|13568.77|13488.77|13564.59|13484.59|10
1722890580000|2024-08-05 20:43:00|13564.58|13484.58|13561.69|13481.69|13564.66|13484.66|13559.81|13479.81|10
1722890590000|2024-08-05 20:43:10|13560.67|13480.67|13555.09|13475.09|13560.67|13480.67|13555.09|13475.09|10
1722890600000|2024-08-05 20:43:20|13555.01|13475.01|13558.67|13478.67|13558.67|13478.67|13554.54|13474.54|10
1722890610000|2024-08-05 20:43:30|13559.7|13479.7|13557.52|13477.52|13560.72|13480.72|13557.52|13477.52|10
1722890620000|2024-08-05 20:43:40|13557.34|13477.34|13554.14|13474.14|13558.44|13478.44|13554.14|13474.14|10
1722890630000|2024-08-05 20:43:50|13554.38|13474.38|13552.83|13472.83|13554.38|13474.38|13552.83|13472.83|10
1722890640000|2024-08-05 20:44:00|13553.17|13473.17|13550.37|13470.37|13553.9|13473.9|13550.35|13470.35|10
1722890650000|2024-08-05 20:44:10|13550.31|13470.31|13546.29|13466.29|13550.31|13470.31|13545.58|13465.58|9
1722890660000|2024-08-05 20:44:20|13544.4|13464.4|13536.74|13456.74|13544.4|13464.4|13536.74|13456.74|10
1722890670000|2024-08-05 20:44:30|13538.08|13458.08|13532.92|13452.92|13538.08|13458.08|13532.7|13452.7|10
1722890680000|2024-08-05 20:44:40|13532.94|13452.94|13536.47|13456.47|13537.04|13457.04|13532.94|13452.94|10
1722890690000|2024-08-05 20:44:50|13536.3|13456.3|13533.97|13453.97|13536.3|13456.3|13533.65|13453.65|10
1722890700000|2024-08-05 20:45:00|13534.17|13454.17|13532.06|13452.06|13534.17|13454.17|13532.06|13452.06|10
1722890710000|2024-08-05 20:45:10|13532.38|13452.38|13531.87|13451.87|13532.38|13452.38|13530.96|13450.96|10
1722890720000|2024-08-05 20:45:20|13531.71|13451.71|13525.92|13445.92|13531.71|13451.71|13525.92|13445.92|10
1722890730000|2024-08-05 20:45:30|13525.88|13445.88|13522.54|13442.54|13525.88|13445.88|13522.14|13442.14|9
1722890740000|2024-08-05 20:45:40|13522.13|13442.13|13519.45|13439.45|13522.13|13442.13|13518.36|13438.36|10
1722890750000|2024-08-05 20:45:50|13519.68|13439.68|13521.76|13441.76|13522.12|13442.12|13519.68|13439.68|10
1722890760000|2024-08-05 20:46:00|13522.14|13442.14|13527.31|13447.31|13527.31|13447.31|13521.02|13441.02|10
1722890770000|2024-08-05 20:46:10|13527.98|13447.98|13533.03|13453.03|13533.03|13453.03|13527.78|13447.78|10
1722890780000|2024-08-05 20:46:20|13533.22|13453.22|13542|13462|13542|13462|13533.22|13453.22|10
1722890790000|2024-08-05 20:46:30|13540.71|13460.71|13542.34|13462.34|13542.42|13462.42|13540.22|13460.22|10
1722890800000|2024-08-05 20:46:40|13541.59|13461.59|13550.93|13470.93|13550.93|13470.93|13541.59|13461.59|10
1722890810000|2024-08-05 20:46:50|13550.52|13470.52|13553.47|13473.47|13553.47|13473.47|13550.52|13470.52|10
1722890820000|2024-08-05 20:47:00|13555.66|13475.66|13548.71|13468.71|13555.66|13475.66|13548.71|13468.71|9
1722890830000|2024-08-05 20:47:10|13548.35|13468.35|13541.75|13461.75|13548.35|13468.35|13541.75|13461.75|10
1722890840000|2024-08-05 20:47:20|13541.77|13461.77|13538.39|13458.39|13541.77|13461.77|13538.39|13458.39|10
1722890850000|2024-08-05 20:47:30|13538.63|13458.63|13531.46|13451.46|13538.63|13458.63|13531.46|13451.46|9
1722890860000|2024-08-05 20:47:40|13530.91|13450.91|13526.87|13446.87|13530.91|13450.91|13526.87|13446.87|10
1722890870000|2024-08-05 20:47:50|13526.06|13446.06|13518.66|13438.66|13526.35|13446.35|13518.66|13438.66|10
1722890880000|2024-08-05 20:48:00|13518.9|13438.9|13520.34|13440.34|13520.34|13440.34|13518.25|13438.25|10
1722890890000|2024-08-05 20:48:10|13520.05|13440.05|13521.57|13441.57|13521.57|13441.57|13519.52|13439.52|10
1722890900000|2024-08-05 20:48:20|13522.15|13442.15|13523.77|13443.77|13525.29|13445.29|13522.15|13442.15|10
1722890910000|2024-08-05 20:48:30|13524.04|13444.04|13516.22|13436.22|13524.04|13444.04|13516.22|13436.22|10
1722890920000|2024-08-05 20:48:40|13516.7|13436.7|13511.42|13431.42|13516.7|13436.7|13511.32|13431.32|10
1722890930000|2024-08-05 20:48:50|13511.1|13431.1|13512.27|13432.27|13513.02|13433.02|13511.1|13431.1|9
1722890940000|2024-08-05 20:49:00|13512.23|13432.23|13506.69|13426.69|13512.23|13432.23|13506.69|13426.69|10
1722890950000|2024-08-05 20:49:10|13506.56|13426.56|13494.18|13414.18|13506.56|13426.56|13494.18|13414.18|10
1722890960000|2024-08-05 20:49:20|13493.23|13413.23|13492.23|13412.23|13493.3|13413.3|13492.01|13412.01|10
1722890970000|2024-08-05 20:49:30|13492.5|13412.5|13487.26|13407.26|13492.5|13412.5|13487.18|13407.18|10
1722890980000|2024-08-05 20:49:40|13487.6|13407.6|13478.33|13398.33|13487.6|13407.6|13478.33|13398.33|10
1722890990000|2024-08-05 20:49:50|13478.29|13398.29|13475.94|13395.94|13479.07|13399.07|13475.94|13395.94|10
1722891000000|2024-08-05 20:50:00|13476.98|13396.98|13477.76|13397.76|13478.11|13398.11|13476.98|13396.98|10
1722891010000|2024-08-05 20:50:10|13477.52|13397.52|13471.11|13391.11|13477.98|13397.98|13470.44|13390.44|10
1722891020000|2024-08-05 20:50:20|13471.08|13391.08|13473.94|13393.94|13473.94|13393.94|13471.08|13391.08|10
1722891030000|2024-08-05 20:50:30|13474.55|13394.55|13478.12|13398.12|13478.12|13398.12|13474.06|13394.06|10
1722891040000|2024-08-05 20:50:40|13478.36|13398.36|13480.9|13400.9|13481.13|13401.13|13478.36|13398.36|10
1722891050000|2024-08-05 20:50:50|13481.1|13401.1|13481.42|13401.42|13482.07|13402.07|13481.1|13401.1|10
1722891060000|2024-08-05 20:51:00|13482.61|13402.61|13481.7|13401.7|13482.97|13402.97|13480.12|13400.12|10
1722891070000|2024-08-05 20:51:10|13480.46|13400.46|13479.96|13399.96|13480.46|13400.46|13479.69|13399.69|10
1722891080000|2024-08-05 20:51:20|13479.61|13399.61|13478.18|13398.18|13479.61|13399.61|13476.47|13396.47|10
1722891090000|2024-08-05 20:51:30|13477.91|13397.91|13483.24|13403.24|13483.24|13403.24|13477.91|13397.91|10
1722891100000|2024-08-05 20:51:40|13484.79|13404.79|13484.62|13404.62|13485.52|13405.52|13484.43|13404.43|10
1722891110000|2024-08-05 20:51:50|13484.7|13404.7|13480.9|13400.9|13484.98|13404.98|13480.9|13400.9|10
1722891120000|2024-08-05 20:52:00|13480.78|13400.78|13480.52|13400.52|13480.97|13400.97|13479.96|13399.96|10
1722891130000|2024-08-05 20:52:10|13482.42|13402.42|13482.84|13402.84|13483.31|13403.31|13482.18|13402.18|10
1722891140000|2024-08-05 20:52:20|13483|13403|13484.12|13404.12|13484.8|13404.8|13483|13403|9
1722891150000|2024-08-05 20:52:30|13484.32|13404.32|13484.41|13404.41|13484.62|13404.62|13484.11|13404.11|10
1722891160000|2024-08-05 20:52:40|13484.57|13404.57|13483.94|13403.94|13484.69|13404.69|13483.94|13403.94|9
1722891170000|2024-08-05 20:52:50|13483.86|13403.86|13489.76|13409.76|13489.76|13409.76|13483.86|13403.86|10
1722891180000|2024-08-05 20:53:00|13489.75|13409.75|13491.24|13411.24|13491.24|13411.24|13489.75|13409.75|10
1722891190000|2024-08-05 20:53:10|13491.72|13411.72|13492.3|13412.3|13492.75|13412.75|13491.72|13411.72|10
1722891200000|2024-08-05 20:53:20|13491.3|13411.3|13482.56|13402.56|13491.3|13411.3|13482.56|13402.56|10
1722891210000|2024-08-05 20:53:30|13482.3|13402.3|13482.43|13402.43|13482.43|13402.43|13482.01|13402.01|9
1722891220000|2024-08-05 20:53:40|13481.18|13401.18|13479.14|13399.14|13481.18|13401.18|13479.14|13399.14|9
1722891230000|2024-08-05 20:53:50|13479.13|13399.13|13481.19|13401.19|13481.19|13401.19|13478|13398|10
1722891240000|2024-08-05 20:54:00|13481.58|13401.58|13484.43|13404.43|13484.43|13404.43|13479.85|13399.85|10
1722891250000|2024-08-05 20:54:10|13485.1|13405.1|13486.15|13406.15|13487.16|13407.16|13485.1|13405.1|10
1722891260000|2024-08-05 20:54:20|13485.89|13405.89|13483.89|13403.89|13486.45|13406.45|13483.66|13403.66|10
1722891270000|2024-08-05 20:54:30|13483.37|13403.37|13480.52|13400.52|13483.37|13403.37|13480.19|13400.19|10
1722891280000|2024-08-05 20:54:40|13480.53|13400.53|13476.61|13396.61|13480.53|13400.53|13476.61|13396.61|10
1722891290000|2024-08-05 20:54:50|13476.55|13396.55|13474.47|13394.47|13476.55|13396.55|13474.22|13394.22|10
1722891300000|2024-08-05 20:55:00|13474.54|13394.54|13472.05|13392.05|13474.54|13394.54|13471.93|13391.93|10
1722891310000|2024-08-05 20:55:10|13472.24|13392.24|13472.44|13392.44|13473.15|13393.15|13472.17|13392.17|10
1722891320000|2024-08-05 20:55:20|13472.43|13392.43|13475.78|13395.78|13475.79|13395.79|13472.43|13392.43|10
1722891330000|2024-08-05 20:55:30|13475.64|13395.64|13478.14|13398.14|13478.14|13398.14|13475.64|13395.64|10
1722891340000|2024-08-05 20:55:40|13478.73|13398.73|13483.49|13403.49|13483.49|13403.49|13478.73|13398.73|10
1722891350000|2024-08-05 20:55:50|13482.54|13402.54|13482.92|13402.92|13482.94|13402.94|13481.82|13401.82|10
1722891360000|2024-08-05 20:56:00|13483.2|13403.2|13484.74|13404.74|13485.14|13405.14|13483.2|13403.2|10
1722891370000|2024-08-05 20:56:10|13484.87|13404.87|13485.16|13405.16|13485.33|13405.33|13484.75|13404.75|10
1722891380000|2024-08-05 20:56:20|13485.17|13405.17|13485.07|13405.07|13485.32|13405.32|13484.64|13404.64|10
1722891390000|2024-08-05 20:56:30|13485.22|13405.22|13486.14|13406.14|13486.46|13406.46|13484.15|13404.15|10
1722891400000|2024-08-05 20:56:40|13486.72|13406.72|13495.55|13415.55|13495.85|13415.85|13486.72|13406.72|10
1722891410000|2024-08-05 20:56:50|13496.41|13416.41|13500.43|13420.43|13500.43|13420.43|13496.41|13416.41|10
1722891420000|2024-08-05 20:57:00|13500.84|13420.84|13499.79|13419.79|13500.84|13420.84|13499.56|13419.56|10
1722891430000|2024-08-05 20:57:10|13500.07|13420.07|13497.9|13417.9|13500.17|13420.17|13497.27|13417.27|10
1722891440000|2024-08-05 20:57:20|13498|13418|13496.31|13416.31|13498.49|13418.49|13496.31|13416.31|10
1722891450000|2024-08-05 20:57:30|13495.57|13415.57|13491.98|13411.98|13495.57|13415.57|13491.98|13411.98|10
1722891460000|2024-08-05 20:57:40|13491.68|13411.68|13489.45|13409.45|13491.68|13411.68|13488.83|13408.83|9
1722891470000|2024-08-05 20:57:50|13489.51|13409.51|13493.33|13413.33|13493.33|13413.33|13489.49|13409.49|9
1722891480000|2024-08-05 20:58:00|13493.39|13413.39|13504.56|13424.56|13504.56|13424.56|13493.39|13413.39|10
1722891490000|2024-08-05 20:58:10|13504.99|13424.99|13507.8|13427.8|13507.98|13427.98|13504.99|13424.99|10
1722891500000|2024-08-05 20:58:20|13507.96|13427.96|13518.24|13438.24|13518.24|13438.24|13507.96|13427.96|10
1722891510000|2024-08-05 20:58:30|13520.04|13440.04|13519.69|13439.69|13520.61|13440.61|13519.69|13439.69|9
1722891520000|2024-08-05 20:58:40|13520.09|13440.09|13521.86|13441.86|13522.32|13442.32|13520.09|13440.09|9
1722891530000|2024-08-05 20:58:50|13521.74|13441.74|13519.51|13439.51|13521.76|13441.76|13519.23|13439.23|10
1722891540000|2024-08-05 20:59:00|13520.01|13440.01|13519.52|13439.52|13520.01|13440.01|13519.45|13439.45|9
1722891550000|2024-08-05 20:59:10|13519.8|13439.8|13524.07|13444.07|13524.07|13444.07|13519.8|13439.8|10
1722891560000|2024-08-05 20:59:20|13525.2|13445.2|13533.35|13453.35|13533.35|13453.35|13524.52|13444.52|10
1722891570000|2024-08-05 20:59:30|13533.12|13453.12|13549.78|13469.78|13551.27|13471.27|13533.12|13453.12|10
1722891580000|2024-08-05 20:59:40|13550.1|13470.1|13558.55|13478.55|13558.55|13478.55|13550.1|13470.1|9
1722891590000|2024-08-05 20:59:50|13558.75|13478.75|13565.07|13485.07|13565.07|13485.07|13558.75|13478.75|10
1722891600000|2024-08-05 21:00:00|13566.63|13486.63|13569.44|13489.44|13569.55|13489.55|13566|13486|10
1722891610000|2024-08-05 21:00:10|13569.02|13489.02|13568.13|13488.13|13571.03|13491.03|13567.17|13487.17|10
1722891620000|2024-08-05 21:00:20|13568|13488|13570.92|13490.92|13570.92|13490.92|13566.3|13486.3|10
1722891630000|2024-08-05 21:00:30|13570.76|13490.76|13573.11|13493.11|13575.18|13495.18|13570.76|13490.76|10
1722891640000|2024-08-05 21:00:40|13572.82|13492.82|13575.48|13495.48|13575.89|13495.89|13572.82|13492.82|10
1722891650000|2024-08-05 21:00:50|13575.87|13495.87|13577.73|13497.73|13577.73|13497.73|13575.87|13495.87|10
1722891660000|2024-08-05 21:01:00|13577.71|13497.71|13579.59|13499.59|13579.59|13499.59|13576.98|13496.98|10
1722891670000|2024-08-05 21:01:10|13579.18|13499.18|13594.29|13514.29|13594.29|13514.29|13579.18|13499.18|10
1722891680000|2024-08-05 21:01:20|13594.15|13514.15|13600.17|13520.17|13601.61|13521.61|13594.15|13514.15|10
1722891690000|2024-08-05 21:01:30|13600.92|13520.92|13609.99|13529.99|13610.16|13530.16|13600.92|13520.92|10
1722891700000|2024-08-05 21:01:40|13610.48|13530.48|13611.39|13531.39|13611.84|13531.84|13609.6|13529.6|10
1722891710000|2024-08-05 21:01:50|13612.61|13532.61|13624.92|13544.92|13624.92|13544.92|13612.43|13532.43|10
1722891720000|2024-08-05 21:02:00|13625.78|13545.78|13634.67|13554.67|13634.67|13554.67|13625.78|13545.78|10
1722891730000|2024-08-05 21:02:10|13635.78|13555.78|13639.3|13559.3|13639.3|13559.3|13635.03|13555.03|10
1722891740000|2024-08-05 21:02:20|13645.73|13565.73|13653.55|13573.55|13653.55|13573.55|13645.73|13565.73|10
1722891750000|2024-08-05 21:02:30|13653.7|13573.7|13673.38|13593.38|13673.38|13593.38|13653.7|13573.7|10
1722891760000|2024-08-05 21:02:40|13672.29|13592.29|13675.04|13595.04|13679.07|13599.07|13671.01|13591.01|10
1722891770000|2024-08-05 21:02:50|13674.97|13594.97|13677.49|13597.49|13677.73|13597.73|13674.97|13594.97|10
1722891780000|2024-08-05 21:03:00|13677.72|13597.72|13673.65|13593.65|13678.92|13598.92|13673.65|13593.65|10
1722891790000|2024-08-05 21:03:10|13674.03|13594.03|13666.1|13586.1|13674.03|13594.03|13664.85|13584.85|10
1722891800000|2024-08-05 21:03:20|13666.89|13586.89|13667.42|13587.42|13667.85|13587.85|13666.83|13586.83|10
1722891810000|2024-08-05 21:03:30|13667.56|13587.56|13667.28|13587.28|13671.3|13591.3|13667.28|13587.28|10
1722891820000|2024-08-05 21:03:40|13666.57|13586.57|13664.41|13584.41|13666.57|13586.57|13663.72|13583.72|10
1722891830000|2024-08-05 21:03:50|13666.19|13586.19|13666.49|13586.49|13671.86|13591.86|13666.19|13586.19|9
1722891840000|2024-08-05 21:04:00|13666.29|13586.29|13659.55|13579.55|13666.29|13586.29|13659.55|13579.55|10
1722891850000|2024-08-05 21:04:10|13658.62|13578.62|13653.41|13573.41|13658.62|13578.62|13653.41|13573.41|10
1722891860000|2024-08-05 21:04:20|13652.11|13572.11|13640.71|13560.71|13652.11|13572.11|13640.43|13560.43|10
1722891870000|2024-08-05 21:04:30|13640.34|13560.34|13639.57|13559.57|13640.97|13560.97|13638.52|13558.52|10
1722891880000|2024-08-05 21:04:40|13639.08|13559.08|13626.81|13546.81|13639.08|13559.08|13626.81|13546.81|10
1722891890000|2024-08-05 21:04:50|13626.33|13546.33|13619.68|13539.68|13626.33|13546.33|13619.68|13539.68|10
1722891900000|2024-08-05 21:05:00|13618.9|13538.9|13604.45|13524.45|13618.9|13538.9|13604.45|13524.45|10
1722891910000|2024-08-05 21:05:10|13603.82|13523.82|13595.76|13515.76|13603.85|13523.85|13595.76|13515.76|10
1722891920000|2024-08-05 21:05:20|13594.77|13514.77|13594.3|13514.3|13595.46|13515.46|13592.96|13512.96|9
1722891930000|2024-08-05 21:05:30|13594.68|13514.68|13608.78|13528.78|13608.78|13528.78|13594.68|13514.68|10
1722891940000|2024-08-05 21:05:40|13608.37|13528.37|13620.59|13540.59|13620.59|13540.59|13608.37|13528.37|10
1722891950000|2024-08-05 21:05:50|13620.41|13540.41|13617.38|13537.38|13620.41|13540.41|13617.38|13537.38|10
1722891960000|2024-08-05 21:06:00|13616.37|13536.37|13612.29|13532.29|13616.44|13536.44|13611.83|13531.83|10
1722891970000|2024-08-05 21:06:10|13612.39|13532.39|13620.81|13540.81|13620.89|13540.89|13612.39|13532.39|10
1722891980000|2024-08-05 21:06:20|13620.27|13540.27|13619.42|13539.42|13621.74|13541.74|13618.87|13538.87|10
1722891990000|2024-08-05 21:06:30|13620.59|13540.59|13613.14|13533.14|13620.59|13540.59|13613.14|13533.14|10
1722892000000|2024-08-05 21:06:40|13612.58|13532.58|13601.98|13521.98|13612.58|13532.58|13601.98|13521.98|10
1722892010000|2024-08-05 21:06:50|13601.4|13521.4|13597.6|13517.6|13601.4|13521.4|13597.26|13517.26|10
1722892020000|2024-08-05 21:07:00|13597.91|13517.91|13588.92|13508.92|13597.91|13517.91|13588.92|13508.92|10
1722892030000|2024-08-05 21:07:10|13588.71|13508.71|13573.02|13493.02|13588.71|13508.71|13573.02|13493.02|10
1722892040000|2024-08-05 21:07:20|13570.35|13490.35|13565.61|13485.61|13570.35|13490.35|13560.93|13480.93|10
1722892050000|2024-08-05 21:07:30|13565.27|13485.27|13557.16|13477.16|13565.27|13485.27|13557.16|13477.16|10
1722892060000|2024-08-05 21:07:40|13555.92|13475.92|13545.5|13465.5|13555.92|13475.92|13545.5|13465.5|10
1722892070000|2024-08-05 21:07:50|13544.83|13464.83|13536.7|13456.7|13544.83|13464.83|13536.7|13456.7|10
1722892080000|2024-08-05 21:08:00|13536.07|13456.07|13522.82|13442.82|13536.07|13456.07|13522.82|13442.82|10
1722892090000|2024-08-05 21:08:10|13523.73|13443.73|13529.39|13449.39|13529.39|13449.39|13523.73|13443.73|9
1722892100000|2024-08-05 21:08:20|13529.9|13449.9|13534.7|13454.7|13536.16|13456.16|13529.9|13449.9|10
1722892110000|2024-08-05 21:08:30|13534.89|13454.89|13535.28|13455.28|13537.38|13457.38|13534.89|13454.89|10
1722892120000|2024-08-05 21:08:40|13535.4|13455.4|13536.51|13456.51|13536.51|13456.51|13534.8|13454.8|10
1722892130000|2024-08-05 21:08:50|13536.78|13456.78|13539.15|13459.15|13539.15|13459.15|13536.47|13456.47|10
1722892140000|2024-08-05 21:09:00|13539.19|13459.19|13549.27|13469.27|13549.27|13469.27|13539.19|13459.19|10
1722892150000|2024-08-05 21:09:10|13549.75|13469.75|13553.73|13473.73|13553.73|13473.73|13549.71|13469.71|10
1722892160000|2024-08-05 21:09:20|13556.2|13476.2|13568.09|13488.09|13568.17|13488.17|13556.2|13476.2|10
1722892170000|2024-08-05 21:09:30|13567.91|13487.91|13563.43|13483.43|13567.91|13487.91|13563.22|13483.22|10
1722892180000|2024-08-05 21:09:40|13563.31|13483.31|13561.83|13481.83|13563.31|13483.31|13561.25|13481.25|10
1722892190000|2024-08-05 21:09:50|13561.87|13481.87|13571.51|13491.51|13571.51|13491.51|13561.87|13481.87|10
1722892200000|2024-08-05 21:10:00|13571.26|13491.26|13573.05|13493.05|13573.05|13493.05|13569.9|13489.9|9
1722892210000|2024-08-05 21:10:10|13573.08|13493.08|13583.39|13503.39|13583.39|13503.39|13572.57|13492.57|10
1722892220000|2024-08-05 21:10:20|13584.22|13504.22|13581.66|13501.66|13586.04|13506.04|13581.66|13501.66|10
1722892230000|2024-08-05 21:10:30|13581.18|13501.18|13574.47|13494.47|13581.18|13501.18|13574.27|13494.27|10
1722892240000|2024-08-05 21:10:40|13573.97|13493.97|13572.23|13492.23|13574.11|13494.11|13572.07|13492.07|10
1722892250000|2024-08-05 21:10:50|13571.4|13491.4|13569.98|13489.98|13571.79|13491.79|13569.95|13489.95|10
1722892260000|2024-08-05 21:11:00|13569.86|13489.86|13570.16|13490.16|13571.15|13491.15|13569.77|13489.77|10
1722892270000|2024-08-05 21:11:10|13569.69|13489.69|13572.83|13492.83|13572.83|13492.83|13569.28|13489.28|10
1722892280000|2024-08-05 21:11:20|13573.56|13493.56|13577.92|13497.92|13577.92|13497.92|13573.56|13493.56|10
1722892290000|2024-08-05 21:11:30|13578.56|13498.56|13590.04|13510.04|13590.3|13510.3|13578.56|13498.56|10
1722892300000|2024-08-05 21:11:40|13590.61|13510.61|13593.02|13513.02|13593.02|13513.02|13590.61|13510.61|8
1722892310000|2024-08-05 21:11:50|13593.19|13513.19|13595.18|13515.18|13595.7|13515.7|13593.19|13513.19|10
1722892320000|2024-08-05 21:12:00|13595.25|13515.25|13591.35|13511.35|13595.25|13515.25|13591.35|13511.35|9
1722892330000|2024-08-05 21:12:10|13592.12|13512.12|13590.93|13510.93|13593.06|13513.06|13589.43|13509.43|10
1722892340000|2024-08-05 21:12:20|13591.35|13511.35|13595.91|13515.91|13595.91|13515.91|13591.35|13511.35|10
1722892350000|2024-08-05 21:12:30|13595.84|13515.84|13601.84|13521.84|13601.84|13521.84|13595.84|13515.84|10
1722892360000|2024-08-05 21:12:40|13602.48|13522.48|13603.09|13523.09|13603.91|13523.91|13601.32|13521.32|10
1722892370000|2024-08-05 21:12:50|13607.96|13527.96|13610.42|13530.42|13611.07|13531.07|13607.48|13527.48|10
1722892380000|2024-08-05 21:13:00|13609.34|13529.34|13615.18|13535.18|13615.18|13535.18|13608.57|13528.57|9
1722892390000|2024-08-05 21:13:10|13615.71|13535.71|13622.22|13542.22|13622.22|13542.22|13615.71|13535.71|10
1722892400000|2024-08-05 21:13:20|13622.17|13542.17|13617.67|13537.67|13622.17|13542.17|13617.67|13537.67|10
1722892410000|2024-08-05 21:13:30|13616.83|13536.83|13615.4|13535.4|13616.83|13536.83|13614.96|13534.96|10
1722892420000|2024-08-05 21:13:40|13615.22|13535.22|13621.58|13541.58|13621.58|13541.58|13615.22|13535.22|10
1722892430000|2024-08-05 21:13:50|13622.1|13542.1|13626.99|13546.99|13626.99|13546.99|13622.1|13542.1|10
1722892440000|2024-08-05 21:14:00|13626.83|13546.83|13634.52|13554.52|13634.52|13554.52|13626.12|13546.12|9
1722892450000|2024-08-05 21:14:10|13634.99|13554.99|13637.41|13557.41|13637.41|13557.41|13634.99|13554.99|10
1722892460000|2024-08-05 21:14:20|13637|13557|13638.7|13558.7|13638.99|13558.99|13637|13557|10
1722892470000|2024-08-05 21:14:30|13638.13|13558.13|13643.83|13563.83|13643.86|13563.86|13638.13|13558.13|10
1722892480000|2024-08-05 21:14:40|13645.9|13565.9|13657.77|13577.77|13657.77|13577.77|13645.9|13565.9|10
1722892490000|2024-08-05 21:14:50|13659.59|13579.59|13668.1|13588.1|13668.1|13588.1|13658.93|13578.93|10
1722892500000|2024-08-05 21:15:00|13669.31|13589.31|13660.82|13580.82|13671.08|13591.08|13660.82|13580.82|10
1722892510000|2024-08-05 21:15:10|13660.27|13580.27|13650.88|13570.88|13661.05|13581.05|13650.88|13570.88|10
1722892520000|2024-08-05 21:15:20|13649.51|13569.51|13650.76|13570.76|13650.76|13570.76|13646.89|13566.89|10
1722892530000|2024-08-05 21:15:30|13651.14|13571.14|13662.13|13582.13|13662.13|13582.13|13651.14|13571.14|10
1722892540000|2024-08-05 21:15:40|13663.56|13583.56|13668.46|13588.46|13668.46|13588.46|13663.56|13583.56|10
1722892550000|2024-08-05 21:15:50|13673.73|13593.73|13674.94|13594.94|13675.37|13595.37|13673.73|13593.73|10
1722892560000|2024-08-05 21:16:00|13675.04|13595.04|13682.18|13602.18|13682.18|13602.18|13673.53|13593.53|10
1722892570000|2024-08-05 21:16:10|13684.08|13604.08|13701.91|13621.91|13701.91|13621.91|13684.08|13604.08|10
1722892580000|2024-08-05 21:16:20|13711.41|13631.41|13739.65|13659.65|13740.73|13660.73|13711.41|13631.41|10
1722892590000|2024-08-05 21:16:30|13737.5|13657.5|13727.45|13647.45|13739.41|13659.41|13727.45|13647.45|10
1722892600000|2024-08-05 21:16:40|13728.14|13648.14|13729.54|13649.54|13732.14|13652.14|13727.94|13647.94|9
1722892610000|2024-08-05 21:16:50|13730.64|13650.64|13730.21|13650.21|13731.71|13651.71|13730.21|13650.21|10
1722892620000|2024-08-05 21:17:00|13729.11|13649.11|13726.83|13646.83|13729.11|13649.11|13726.7|13646.7|10
1722892630000|2024-08-05 21:17:10|13725.63|13645.63|13721.21|13641.21|13725.63|13645.63|13720.24|13640.24|10
1722892640000|2024-08-05 21:17:20|13720.35|13640.35|13716.87|13636.87|13720.35|13640.35|13716.87|13636.87|10
1722892650000|2024-08-05 21:17:30|13718.01|13638.01|13721.99|13641.99|13721.99|13641.99|13717.78|13637.78|10
1722892660000|2024-08-05 21:17:40|13723.08|13643.08|13728.56|13648.56|13728.56|13648.56|13722.35|13642.35|10
1722892670000|2024-08-05 21:17:50|13730.59|13650.59|13732.49|13652.49|13732.79|13652.79|13730.59|13650.59|10
1722892680000|2024-08-05 21:18:00|13733.82|13653.82|13735.19|13655.19|13735.19|13655.19|13732.25|13652.25|10
1722892690000|2024-08-05 21:18:10|13735.22|13655.22|13747.9|13667.9|13747.9|13667.9|13735.12|13655.12|10
1722892700000|2024-08-05 21:18:20|13748.7|13668.7|13757.94|13677.94|13760.33|13680.33|13748.7|13668.7|10
1722892710000|2024-08-05 21:18:30|13757.48|13677.48|13753.52|13673.52|13757.68|13677.68|13753.52|13673.52|10
1722892720000|2024-08-05 21:18:40|13754.13|13674.13|13755.57|13675.57|13755.57|13675.57|13753.51|13673.51|10
1722892730000|2024-08-05 21:18:50|13759.46|13679.46|13765|13685|13765|13685|13758.65|13678.65|10
1722892740000|2024-08-05 21:19:00|13764.81|13684.81|13762.18|13682.18|13765.48|13685.48|13762.18|13682.18|9
1722892750000|2024-08-05 21:19:10|13761.24|13681.24|13761.37|13681.37|13761.37|13681.37|13759.74|13679.74|10
1722892760000|2024-08-05 21:19:20|13761.07|13681.07|13756.86|13676.86|13761.07|13681.07|13756.86|13676.86|10
1722892770000|2024-08-05 21:19:30|13755.05|13675.05|13749.44|13669.44|13755.05|13675.05|13749.44|13669.44|10
1722892780000|2024-08-05 21:19:40|13750.36|13670.36|13747.28|13667.28|13750.36|13670.36|13746.39|13666.39|10
1722892790000|2024-08-05 21:19:50|13747.06|13667.06|13746.44|13666.44|13747.65|13667.65|13746.44|13666.44|9
1722892800000|2024-08-05 21:20:00|13746.26|13666.26|13746.4|13666.4|13746.45|13666.45|13745.06|13665.06|10
1722892810000|2024-08-05 21:20:10|13745.53|13665.53|13744.77|13664.77|13745.53|13665.53|13743.88|13663.88|10
1722892820000|2024-08-05 21:20:20|13744.69|13664.69|13737.15|13657.15|13744.77|13664.77|13737.15|13657.15|10
1722892830000|2024-08-05 21:20:30|13737.19|13657.19|13733.95|13653.95|13737.34|13657.34|13732.84|13652.84|10
1722892840000|2024-08-05 21:20:40|13733.18|13653.18|13730.22|13650.22|13733.18|13653.18|13730.22|13650.22|10
1722892850000|2024-08-05 21:20:50|13730.35|13650.35|13726.26|13646.26|13730.7|13650.7|13726.26|13646.26|10
1722892860000|2024-08-05 21:21:00|13725.96|13645.96|13716.88|13636.88|13725.96|13645.96|13716.88|13636.88|10
1722892870000|2024-08-05 21:21:10|13716.95|13636.95|13722.72|13642.72|13722.72|13642.72|13716.44|13636.44|10
1722892880000|2024-08-05 21:21:20|13724.93|13644.93|13725.46|13645.46|13725.8|13645.8|13724.54|13644.54|10
1722892890000|2024-08-05 21:21:30|13726.35|13646.35|13731.1|13651.1|13731.75|13651.75|13726.35|13646.35|10
1722892900000|2024-08-05 21:21:40|13731.57|13651.57|13729.49|13649.49|13731.57|13651.57|13729.49|13649.49|10
1722892910000|2024-08-05 21:21:50|13728.11|13648.11|13721.95|13641.95|13728.16|13648.16|13721.95|13641.95|10
1722892920000|2024-08-05 21:22:00|13720.48|13640.48|13715.05|13635.05|13720.48|13640.48|13715.05|13635.05|10
1722892930000|2024-08-05 21:22:10|13714.46|13634.46|13709.07|13629.07|13714.64|13634.64|13709.07|13629.07|10
1722892940000|2024-08-05 21:22:20|13708.31|13628.31|13693.14|13613.14|13708.31|13628.31|13693.14|13613.14|10
1722892950000|2024-08-05 21:22:30|13688.53|13608.53|13694.62|13614.62|13694.64|13614.64|13688.53|13608.53|10
1722892960000|2024-08-05 21:22:40|13694.88|13614.88|13695.84|13615.84|13695.89|13615.89|13694.32|13614.32|10
1722892970000|2024-08-05 21:22:50|13696.35|13616.35|13698.77|13618.77|13699.46|13619.46|13696.35|13616.35|10
1722892980000|2024-08-05 21:23:00|13698.76|13618.76|13690.46|13610.46|13698.76|13618.76|13690.46|13610.46|10
1722892990000|2024-08-05 21:23:10|13688.94|13608.94|13681.53|13601.53|13688.94|13608.94|13681.53|13601.53|10
1722893000000|2024-08-05 21:23:20|13681.74|13601.74|13672.33|13592.33|13681.87|13601.87|13672.33|13592.33|10
1722893010000|2024-08-05 21:23:30|13670.66|13590.66|13669.35|13589.35|13670.66|13590.66|13668.99|13588.99|10
1722893020000|2024-08-05 21:23:40|13670.56|13590.56|13673.73|13593.73|13673.73|13593.73|13670.56|13590.56|10
1722893030000|2024-08-05 21:23:50|13674.06|13594.06|13675.18|13595.18|13675.18|13595.18|13673.88|13593.88|10
1722893040000|2024-08-05 21:24:00|13674.28|13594.28|13669.24|13589.24|13674.28|13594.28|13669.24|13589.24|10
1722893050000|2024-08-05 21:24:10|13667.74|13587.74|13661.69|13581.69|13667.74|13587.74|13661.69|13581.69|9
1722893060000|2024-08-05 21:24:20|13661.15|13581.15|13656.12|13576.12|13661.15|13581.15|13656.12|13576.12|10
1722893070000|2024-08-05 21:24:30|13656.02|13576.02|13656.31|13576.31|13656.31|13576.31|13655.55|13575.55|10
1722893080000|2024-08-05 21:24:40|13655.69|13575.69|13660.64|13580.64|13660.64|13580.64|13655.69|13575.69|10
1722893090000|2024-08-05 21:24:50|13663|13583|13665.22|13585.22|13665.22|13585.22|13663|13583|9
1722893100000|2024-08-05 21:25:00|13664.99|13584.99|13663.54|13583.54|13664.99|13584.99|13662.45|13582.45|10
1722893110000|2024-08-05 21:25:10|13663.65|13583.65|13670.19|13590.19|13670.19|13590.19|13663.49|13583.49|10
1722893120000|2024-08-05 21:25:20|13673.1|13593.1|13671.91|13591.91|13674.56|13594.56|13671.91|13591.91|10
1722893130000|2024-08-05 21:25:30|13671.93|13591.93|13666.29|13586.29|13671.93|13591.93|13666.29|13586.29|10
1722893140000|2024-08-05 21:25:40|13664.47|13584.47|13661.13|13581.13|13664.95|13584.95|13661.13|13581.13|10
1722893150000|2024-08-05 21:25:50|13660.98|13580.98|13654.94|13574.94|13660.98|13580.98|13654.94|13574.94|10
1722893160000|2024-08-05 21:26:00|13653.63|13573.63|13657.64|13577.64|13657.64|13577.64|13653.63|13573.63|10
1722893170000|2024-08-05 21:26:10|13657.11|13577.11|13659.81|13579.81|13659.81|13579.81|13657.11|13577.11|10
1722893180000|2024-08-05 21:26:20|13660.99|13580.99|13665.88|13585.88|13665.88|13585.88|13660.99|13580.99|10
1722893190000|2024-08-05 21:26:30|13666.11|13586.11|13661.14|13581.14|13666.63|13586.63|13661.14|13581.14|10
1722893200000|2024-08-05 21:26:40|13659.55|13579.55|13656.81|13576.81|13659.55|13579.55|13655.31|13575.31|10
1722893210000|2024-08-05 21:26:50|13654.97|13574.97|13656.66|13576.66|13657.97|13577.97|13654.97|13574.97|10
1722893220000|2024-08-05 21:27:00|13657.69|13577.69|13657.54|13577.54|13658.44|13578.44|13657.54|13577.54|10
1722893230000|2024-08-05 21:27:10|13655.75|13575.75|13653.73|13573.73|13655.94|13575.94|13653.73|13573.73|10
1722893240000|2024-08-05 21:27:20|13652.92|13572.92|13648.09|13568.09|13652.92|13572.92|13648.09|13568.09|10
1722893250000|2024-08-05 21:27:30|13647.53|13567.53|13646.58|13566.58|13647.53|13567.53|13644.98|13564.98|9
1722893260000|2024-08-05 21:27:40|13647.08|13567.08|13648.99|13568.99|13648.99|13568.99|13647.08|13567.08|10
1722893270000|2024-08-05 21:27:50|13649.91|13569.91|13648.23|13568.23|13650.65|13570.65|13648.23|13568.23|10
1722893280000|2024-08-05 21:28:00|13647.41|13567.41|13646.86|13566.86|13647.8|13567.8|13646.68|13566.68|9
1722893290000|2024-08-05 21:28:10|13646.61|13566.61|13646.02|13566.02|13647.12|13567.12|13646.02|13566.02|10
1722893300000|2024-08-05 21:28:20|13645|13565|13636.83|13556.83|13645|13565|13636.83|13556.83|10
1722893310000|2024-08-05 21:28:30|13637.29|13557.29|13631.97|13551.97|13637.29|13557.29|13631.97|13551.97|10
1722893320000|2024-08-05 21:28:40|13631.65|13551.65|13626.93|13546.93|13631.65|13551.65|13626.93|13546.93|10
1722893330000|2024-08-05 21:28:50|13627.71|13547.71|13629.17|13549.17|13629.17|13549.17|13627.4|13547.4|10
1722893340000|2024-08-05 21:29:00|13629.94|13549.94|13635.59|13555.59|13635.59|13555.59|13629.94|13549.94|10
1722893350000|2024-08-05 21:29:10|13636.6|13556.6|13639.27|13559.27|13639.77|13559.77|13636.6|13556.6|10
1722893360000|2024-08-05 21:29:20|13637.84|13557.84|13638.91|13558.91|13639.93|13559.93|13637.29|13557.29|10
1722893370000|2024-08-05 21:29:30|13638.35|13558.35|13637.9|13557.9|13638.71|13558.71|13637.9|13557.9|10
1722893380000|2024-08-05 21:29:40|13638.05|13558.05|13636.33|13556.33|13638.05|13558.05|13636.33|13556.33|10
1722893390000|2024-08-05 21:29:50|13635.67|13555.67|13633.86|13553.86|13635.67|13555.67|13633.11|13553.11|10
1722893400000|2024-08-05 21:30:00|13633.9|13553.9|13632.77|13552.77|13634.07|13554.07|13632.77|13552.77|10
1722893410000|2024-08-05 21:30:10|13628.81|13548.81|13625.8|13545.8|13628.81|13548.81|13625.61|13545.61|10
1722893420000|2024-08-05 21:30:20|13627.15|13547.15|13630.33|13550.33|13630.33|13550.33|13626.53|13546.53|10
1722893430000|2024-08-05 21:30:30|13630.76|13550.76|13636.13|13556.13|13636.13|13556.13|13630.76|13550.76|10
1722893440000|2024-08-05 21:30:40|13636.28|13556.28|13639.61|13559.61|13639.91|13559.91|13636.28|13556.28|10
1722893450000|2024-08-05 21:30:50|13639.55|13559.55|13637.32|13557.32|13639.61|13559.61|13637.32|13557.32|10
1722893460000|2024-08-05 21:31:00|13636.61|13556.61|13637.74|13557.74|13637.74|13557.74|13635.3|13555.3|10
1722893470000|2024-08-05 21:31:10|13638.8|13558.8|13654.55|13574.55|13654.55|13574.55|13638.8|13558.8|10
1722893480000|2024-08-05 21:31:20|13655.04|13575.04|13655.21|13575.21|13656.6|13576.6|13655.04|13575.04|10
1722893490000|2024-08-05 21:31:30|13654.25|13574.25|13649.5|13569.5|13654.28|13574.28|13649.5|13569.5|10
1722893500000|2024-08-05 21:31:40|13649.02|13569.02|13647.65|13567.65|13649.02|13569.02|13647.52|13567.52|9
1722893510000|2024-08-05 21:31:50|13647.37|13567.37|13653.48|13573.48|13653.48|13573.48|13647.37|13567.37|10
1722893520000|2024-08-05 21:32:00|13653.32|13573.32|13650.52|13570.52|13653.32|13573.32|13650.52|13570.52|10
1722893530000|2024-08-05 21:32:10|13650.58|13570.58|13652.06|13572.06|13652.06|13572.06|13650.3|13570.3|10
1722893540000|2024-08-05 21:32:20|13652.27|13572.27|13649.36|13569.36|13652.43|13572.43|13649.36|13569.36|10
1722893550000|2024-08-05 21:32:30|13649.31|13569.31|13650.29|13570.29|13650.58|13570.58|13649.26|13569.26|9
1722893560000|2024-08-05 21:32:40|13650.37|13570.37|13656.45|13576.45|13656.45|13576.45|13650.37|13570.37|9
1722893570000|2024-08-05 21:32:50|13657.3|13577.3|13662.15|13582.15|13662.15|13582.15|13657.3|13577.3|10
1722893580000|2024-08-05 21:33:00|13663.17|13583.17|13662.56|13582.56|13663.73|13583.73|13662.56|13582.56|10
1722893590000|2024-08-05 21:33:10|13662.35|13582.35|13660.33|13580.33|13662.35|13582.35|13660.33|13580.33|10
1722893600000|2024-08-05 21:33:20|13660.1|13580.1|13659.98|13579.98|13660.2|13580.2|13659.96|13579.96|10
1722893610000|2024-08-05 21:33:30|13659.19|13579.19|13648.62|13568.62|13659.19|13579.19|13648.62|13568.62|10
1722893620000|2024-08-05 21:33:40|13647.62|13567.62|13637.59|13557.59|13647.62|13567.62|13637.59|13557.59|10
1722893630000|2024-08-05 21:33:50|13636.82|13556.82|13634.46|13554.46|13637.3|13557.3|13634.37|13554.37|10
1722893640000|2024-08-05 21:34:00|13634.21|13554.21|13636.23|13556.23|13637.68|13557.68|13634.02|13554.02|9
1722893650000|2024-08-05 21:34:10|13636.36|13556.36|13638.36|13558.36|13638.36|13558.36|13636.36|13556.36|10
1722893660000|2024-08-05 21:34:20|13638.8|13558.8|13640.09|13560.09|13640.09|13560.09|13638.8|13558.8|10
1722893670000|2024-08-05 21:34:30|13640.26|13560.26|13641.33|13561.33|13641.48|13561.48|13640.15|13560.15|10
1722893680000|2024-08-05 21:34:40|13641.41|13561.41|13643.94|13563.94|13643.94|13563.94|13641.41|13561.41|10
1722893690000|2024-08-05 21:34:50|13644.7|13564.7|13643.75|13563.75|13644.7|13564.7|13643.75|13563.75|10
1722893700000|2024-08-05 21:35:00|13643.91|13563.91|13644.01|13564.01|13644.03|13564.03|13643.31|13563.31|10
1722893710000|2024-08-05 21:35:10|13644.15|13564.15|13653.47|13573.47|13653.47|13573.47|13644.15|13564.15|10
1722893720000|2024-08-05 21:35:20|13654.31|13574.31|13655.64|13575.64|13658.13|13578.13|13654.31|13574.31|10
1722893730000|2024-08-05 21:35:30|13655.39|13575.39|13656.25|13576.25|13656.25|13576.25|13654.66|13574.66|10
1722893740000|2024-08-05 21:35:40|13656.43|13576.43|13655.23|13575.23|13656.43|13576.43|13655.13|13575.13|10
1722893750000|2024-08-05 21:35:50|13654.53|13574.53|13651.41|13571.41|13654.53|13574.53|13651.41|13571.41|9
1722893760000|2024-08-05 21:36:00|13651.08|13571.08|13647.08|13567.08|13651.08|13571.08|13646.98|13566.98|10
1722893770000|2024-08-05 21:36:10|13646.71|13566.71|13647.57|13567.57|13647.57|13567.57|13645.46|13565.46|10
1722893780000|2024-08-05 21:36:20|13649.8|13569.8|13652.5|13572.5|13652.68|13572.68|13649.8|13569.8|10
1722893790000|2024-08-05 21:36:30|13651.67|13571.67|13651.43|13571.43|13651.67|13571.67|13650.87|13570.87|10
1722893800000|2024-08-05 21:36:40|13652.77|13572.77|13659.89|13579.89|13659.89|13579.89|13652.77|13572.77|10
1722893810000|2024-08-05 21:36:50|13659.65|13579.65|13659.25|13579.25|13659.94|13579.94|13658.51|13578.51|10
1722893820000|2024-08-05 21:37:00|13658.34|13578.34|13663.4|13583.4|13663.4|13583.4|13658.34|13578.34|10
1722893830000|2024-08-05 21:37:10|13663.59|13583.59|13662.37|13582.37|13663.59|13583.59|13662.08|13582.08|10
1722893840000|2024-08-05 21:37:20|13662.03|13582.03|13666.85|13586.85|13666.85|13586.85|13661.8|13581.8|10
1722893850000|2024-08-05 21:37:30|13667.09|13587.09|13669.37|13589.37|13669.43|13589.43|13667.07|13587.07|10
1722893860000|2024-08-05 21:37:40|13669.32|13589.32|13669.7|13589.7|13669.83|13589.83|13669.24|13589.24|10
1722893870000|2024-08-05 21:37:50|13670.15|13590.15|13671.73|13591.73|13671.75|13591.75|13670.15|13590.15|10
1722893880000|2024-08-05 21:38:00|13672.66|13592.66|13671.78|13591.78|13674.08|13594.08|13671.78|13591.78|10
1722893890000|2024-08-05 21:38:10|13671.62|13591.62|13662.46|13582.46|13671.62|13591.62|13662.46|13582.46|10
1722893900000|2024-08-05 21:38:20|13662.41|13582.41|13659.09|13579.09|13662.45|13582.45|13658.78|13578.78|10
1722893910000|2024-08-05 21:38:30|13659.25|13579.25|13657.15|13577.15|13659.25|13579.25|13657.15|13577.15|10
1722893920000|2024-08-05 21:38:40|13656.29|13576.29|13657.16|13577.16|13658.21|13578.21|13655.93|13575.93|10
1722893930000|2024-08-05 21:38:50|13656.68|13576.68|13655.48|13575.48|13656.68|13576.68|13655.24|13575.24|10
1722893940000|2024-08-05 21:39:00|13654.81|13574.81|13652.04|13572.04|13654.83|13574.83|13651.99|13571.99|10
1722893950000|2024-08-05 21:39:10|13651.12|13571.12|13644.54|13564.54|13651.12|13571.12|13644.35|13564.35|10
1722893960000|2024-08-05 21:39:20|13644.76|13564.76|13642.92|13562.92|13644.89|13564.89|13642.92|13562.92|10
1722893970000|2024-08-05 21:39:30|13643.02|13563.02|13635.07|13555.07|13643.02|13563.02|13635.07|13555.07|10
1722893980000|2024-08-05 21:39:40|13634.25|13554.25|13630.54|13550.54|13634.25|13554.25|13630.31|13550.31|10
1722893990000|2024-08-05 21:39:50|13630.85|13550.85|13628.34|13548.34|13630.85|13550.85|13627.77|13547.77|10
1722894000000|2024-08-05 21:40:00|13628.46|13548.46|13629.6|13549.6|13630.58|13550.58|13628.46|13548.46|10
1722894010000|2024-08-05 21:40:10|13630.41|13550.41|13629.28|13549.28|13630.57|13550.57|13629.28|13549.28|10
1722894020000|2024-08-05 21:40:20|13629.43|13549.43|13629.34|13549.34|13629.43|13549.43|13629.02|13549.02|10
1722894030000|2024-08-05 21:40:30|13629.83|13549.83|13628.75|13548.75|13629.83|13549.83|13628.58|13548.58|10
1722894040000|2024-08-05 21:40:40|13628.53|13548.53|13626.2|13546.2|13628.53|13548.53|13625.69|13545.69|10
1722894050000|2024-08-05 21:40:50|13626.18|13546.18|13622.02|13542.02|13626.54|13546.54|13622.02|13542.02|10
1722894060000|2024-08-05 21:41:00|13621.93|13541.93|13621.87|13541.87|13622.31|13542.31|13621.83|13541.83|10
1722894070000|2024-08-05 21:41:10|13621.85|13541.85|13621.53|13541.53|13622.21|13542.21|13621.26|13541.26|10
1722894080000|2024-08-05 21:41:20|13621.15|13541.15|13620.49|13540.49|13621.15|13541.15|13620.49|13540.49|10
1722894090000|2024-08-05 21:41:30|13620.48|13540.48|13622.11|13542.11|13622.11|13542.11|13619.84|13539.84|10
1722894100000|2024-08-05 21:41:40|13623|13543|13621.79|13541.79|13623.48|13543.48|13621.61|13541.61|10
1722894110000|2024-08-05 21:41:50|13621.29|13541.29|13611.39|13531.39|13621.34|13541.34|13611.39|13531.39|10
1722894120000|2024-08-05 21:42:00|13611.27|13531.27|13610.09|13530.09|13611.27|13531.27|13610.09|13530.09|10
1722894130000|2024-08-05 21:42:10|13609.87|13529.87|13607.73|13527.73|13609.87|13529.87|13607.73|13527.73|10
1722894140000|2024-08-05 21:42:20|13606.95|13526.95|13598.15|13518.15|13606.95|13526.95|13598.15|13518.15|10
1722894150000|2024-08-05 21:42:30|13592.46|13512.46|13579.14|13499.14|13592.46|13512.46|13578.61|13498.61|10
1722894160000|2024-08-05 21:42:40|13579.05|13499.05|13577.46|13497.46|13580|13500|13576.9|13496.9|9
1722894170000|2024-08-05 21:42:50|13577.24|13497.24|13576.48|13496.48|13577.5|13497.5|13576.48|13496.48|9
1722894180000|2024-08-05 21:43:00|13576.49|13496.49|13574.64|13494.64|13576.5|13496.5|13574.64|13494.64|10
1722894190000|2024-08-05 21:43:10|13574.69|13494.69|13574.4|13494.4|13575.08|13495.08|13574.4|13494.4|10
1722894200000|2024-08-05 21:43:20|13575|13495|13576.49|13496.49|13576.58|13496.58|13575|13495|10
1722894210000|2024-08-05 21:43:30|13576.94|13496.94|13577.48|13497.48|13578.87|13498.87|13576.91|13496.91|10
1722894220000|2024-08-05 21:43:40|13577.3|13497.3|13578.37|13498.37|13578.47|13498.47|13577.3|13497.3|10
1722894230000|2024-08-05 21:43:50|13579.26|13499.26|13583.28|13503.28|13583.28|13503.28|13579.06|13499.06|10
1722894240000|2024-08-05 21:44:00|13583.4|13503.4|13582.6|13502.6|13583.4|13503.4|13582.6|13502.6|10
1722894250000|2024-08-05 21:44:10|13582.99|13502.99|13585.13|13505.13|13585.13|13505.13|13582.24|13502.24|10
1722894260000|2024-08-05 21:44:20|13586.64|13506.64|13588.51|13508.51|13589.14|13509.14|13586.64|13506.64|10
1722894270000|2024-08-05 21:44:30|13588.79|13508.79|13588.77|13508.77|13589.54|13509.54|13588.72|13508.72|10
1722894280000|2024-08-05 21:44:40|13588.27|13508.27|13588.12|13508.12|13588.48|13508.48|13587.81|13507.81|10
1722894290000|2024-08-05 21:44:50|13588.09|13508.09|13586.44|13506.44|13588.11|13508.11|13586.44|13506.44|10
1722894300000|2024-08-05 21:45:00|13586.96|13506.96|13587.65|13507.65|13587.65|13507.65|13584.94|13504.94|10
1722894310000|2024-08-05 21:45:10|13587.81|13507.81|13586.08|13506.08|13588.07|13508.07|13586.08|13506.08|10
1722894320000|2024-08-05 21:45:20|13586.23|13506.23|13587.12|13507.12|13587.6|13507.6|13586.12|13506.12|10
1722894330000|2024-08-05 21:45:30|13587.39|13507.39|13587.66|13507.66|13587.66|13507.66|13587.39|13507.39|9
1722894340000|2024-08-05 21:45:40|13587.75|13507.75|13587.03|13507.03|13587.79|13507.79|13587.03|13507.03|9
1722894350000|2024-08-05 21:45:50|13587.02|13507.02|13580.91|13500.91|13587.45|13507.45|13580.91|13500.91|10
1722894360000|2024-08-05 21:46:00|13580.21|13500.21|13579.64|13499.64|13580.38|13500.38|13579.23|13499.23|10
1722894370000|2024-08-05 21:46:10|13579.14|13499.14|13578.08|13498.08|13579.14|13499.14|13577.76|13497.76|10
1722894380000|2024-08-05 21:46:20|13578.46|13498.46|13576.64|13496.64|13578.46|13498.46|13576.64|13496.64|10
1722894390000|2024-08-05 21:46:30|13576.67|13496.67|13575.55|13495.55|13576.67|13496.67|13575.31|13495.31|10
1722894400000|2024-08-05 21:46:40|13575.25|13495.25|13574.71|13494.71|13575.28|13495.28|13574.62|13494.62|10
1722894410000|2024-08-05 21:46:50|13574.85|13494.85|13572.92|13492.92|13574.93|13494.93|13572.92|13492.92|9
1722894420000|2024-08-05 21:47:00|13572.49|13492.49|13572.48|13492.48|13572.71|13492.71|13572.35|13492.35|10
1722894430000|2024-08-05 21:47:10|13572.44|13492.44|13572.01|13492.01|13572.52|13492.52|13571.94|13491.94|10
1722894440000|2024-08-05 21:47:20|13572.03|13492.03|13572.1|13492.1|13572.16|13492.16|13571.96|13491.96|10
1722894450000|2024-08-05 21:47:30|13571.95|13491.95|13572.85|13492.85|13572.85|13492.85|13571.75|13491.75|7
1722894460000|2024-08-05 21:47:40|13572.75|13492.75|13573.44|13493.44|13573.53|13493.53|13572.36|13492.36|10
1722894470000|2024-08-05 21:47:50|13573.68|13493.68|13571.52|13491.52|13573.68|13493.68|13571.41|13491.41|10
1722894480000|2024-08-05 21:48:00|13571.58|13491.58|13570.74|13490.74|13571.58|13491.58|13569.95|13489.95|10
1722894490000|2024-08-05 21:48:10|13570.84|13490.84|13571.33|13491.33|13571.48|13491.48|13570.59|13490.59|10
1722894500000|2024-08-05 21:48:20|13571.3|13491.3|13569.69|13489.69|13571.3|13491.3|13569.69|13489.69|9
1722894510000|2024-08-05 21:48:30|13569.6|13489.6|13569.22|13489.22|13569.72|13489.72|13568.84|13488.84|9
1722894520000|2024-08-05 21:48:40|13568.75|13488.75|13569.22|13489.22|13569.22|13489.22|13568.75|13488.75|10
1722894530000|2024-08-05 21:48:50|13569.43|13489.43|13568.95|13488.95|13569.59|13489.59|13568.95|13488.95|10
1722894540000|2024-08-05 21:49:00|13568.96|13488.96|13563.89|13483.89|13568.96|13488.96|13563.89|13483.89|10
1722894550000|2024-08-05 21:49:10|13561.13|13481.13|13557.24|13477.24|13561.94|13481.94|13557.24|13477.24|10
1722894560000|2024-08-05 21:49:20|13556.41|13476.41|13554.32|13474.32|13556.41|13476.41|13554.32|13474.32|10
1722894570000|2024-08-05 21:49:30|13554.16|13474.16|13551.42|13471.42|13554.16|13474.16|13551.42|13471.42|10
1722894580000|2024-08-05 21:49:40|13549.92|13469.92|13548.78|13468.78|13550.37|13470.37|13548.78|13468.78|10
1722894590000|2024-08-05 21:49:50|13548.79|13468.79|13543.64|13463.64|13548.87|13468.87|13543.64|13463.64|10
1722894600000|2024-08-05 21:50:00|13543.62|13463.62|13543.74|13463.74|13543.86|13463.86|13542.85|13462.85|10
1722894610000|2024-08-05 21:50:10|13543.63|13463.63|13542.82|13462.82|13543.68|13463.68|13542.73|13462.73|10
1722894620000|2024-08-05 21:50:20|13542.85|13462.85|13533.41|13453.41|13542.85|13462.85|13533.41|13453.41|10
1722894630000|2024-08-05 21:50:30|13534.3|13454.3|13535.75|13455.75|13535.81|13455.81|13534.3|13454.3|10
1722894640000|2024-08-05 21:50:40|13538.53|13458.53|13543.05|13463.05|13543.05|13463.05|13538.53|13458.53|10
1722894650000|2024-08-05 21:50:50|13543.06|13463.06|13546.82|13466.82|13546.88|13466.88|13543.06|13463.06|10
1722894660000|2024-08-05 21:51:00|13546.71|13466.71|13552.44|13472.44|13553.02|13473.02|13546.71|13466.71|10
1722894670000|2024-08-05 21:51:10|13552.42|13472.42|13551.69|13471.69|13552.42|13472.42|13551.69|13471.69|10
1722894680000|2024-08-05 21:51:20|13551.64|13471.64|13551.2|13471.2|13551.64|13471.64|13550.64|13470.64|10
1722894690000|2024-08-05 21:51:30|13551.79|13471.79|13550.6|13470.6|13551.79|13471.79|13550.6|13470.6|10
1722894700000|2024-08-05 21:51:40|13550.75|13470.75|13550.87|13470.87|13551.04|13471.04|13550.75|13470.75|9
1722894710000|2024-08-05 21:51:50|13551.15|13471.15|13551.62|13471.62|13551.83|13471.83|13551.15|13471.15|9
1722894720000|2024-08-05 21:52:00|13551.47|13471.47|13551.57|13471.57|13551.57|13471.57|13551.38|13471.38|9
1722894730000|2024-08-05 21:52:10|13551.41|13471.41|13551.48|13471.48|13551.48|13471.48|13550.32|13470.32|10
1722894740000|2024-08-05 21:52:20|13551.9|13471.9|13555.1|13475.1|13555.11|13475.11|13551.9|13471.9|10
1722894750000|2024-08-05 21:52:30|13555.38|13475.38|13559.25|13479.25|13559.25|13479.25|13555.38|13475.38|10
1722894760000|2024-08-05 21:52:40|13559.65|13479.65|13558.85|13478.85|13559.71|13479.71|13558.85|13478.85|10
1722894770000|2024-08-05 21:52:50|13558.86|13478.86|13558.91|13478.91|13558.91|13478.91|13558.46|13478.46|10
1722894780000|2024-08-05 21:53:00|13558.98|13478.98|13558.52|13478.52|13559.42|13479.42|13558.43|13478.43|10
1722894790000|2024-08-05 21:53:10|13558.35|13478.35|13556.04|13476.04|13558.39|13478.39|13556.04|13476.04|10
1722894800000|2024-08-05 21:53:20|13555.57|13475.57|13551.16|13471.16|13555.57|13475.57|13551.16|13471.16|10
1722894810000|2024-08-05 21:53:30|13551.07|13471.07|13548.37|13468.37|13551.07|13471.07|13547.81|13467.81|10
1722894820000|2024-08-05 21:53:40|13548.3|13468.3|13547.51|13467.51|13548.3|13468.3|13547.51|13467.51|10
1722894830000|2024-08-05 21:53:50|13546.53|13466.53|13545.83|13465.83|13546.97|13466.97|13545.83|13465.83|10
1722894840000|2024-08-05 21:54:00|13545.21|13465.21|13543.2|13463.2|13545.21|13465.21|13543.2|13463.2|10
1722894850000|2024-08-05 21:54:10|13543.03|13463.03|13540.48|13460.48|13543.03|13463.03|13540.48|13460.48|10
1722894860000|2024-08-05 21:54:20|13540.11|13460.11|13540.22|13460.22|13540.29|13460.29|13539.96|13459.96|10
1722894870000|2024-08-05 21:54:30|13540.46|13460.46|13539.19|13459.19|13540.52|13460.52|13539.19|13459.19|9
1722894880000|2024-08-05 21:54:40|13538.59|13458.59|13534.99|13454.99|13538.59|13458.59|13534.99|13454.99|10
1722894890000|2024-08-05 21:54:50|13534.62|13454.62|13533.94|13453.94|13534.62|13454.62|13533.9|13453.9|9
1722894900000|2024-08-05 21:55:00|13533.24|13453.24|13533.43|13453.43|13533.43|13453.43|13532.8|13452.8|9
1722894910000|2024-08-05 21:55:10|13532.66|13452.66|13534.55|13454.55|13534.55|13454.55|13532.66|13452.66|8
1722894920000|2024-08-05 21:55:20|13534.89|13454.89|13539.22|13459.22|13539.22|13459.22|13534.89|13454.89|10
1722894930000|2024-08-05 21:55:30|13539.53|13459.53|13543.43|13463.43|13543.48|13463.48|13539.53|13459.53|10
1722894940000|2024-08-05 21:55:40|13543.62|13463.62|13550.13|13470.13|13550.13|13470.13|13543.62|13463.62|10
1722894950000|2024-08-05 21:55:50|13550.28|13470.28|13550.98|13470.98|13550.98|13470.98|13550.25|13470.25|9
1722894960000|2024-08-05 21:56:00|13551.08|13471.08|13551.02|13471.02|13551.76|13471.76|13550.94|13470.94|10
1722894970000|2024-08-05 21:56:10|13550.95|13470.95|13555.15|13475.15|13556.03|13476.03|13550.95|13470.95|9
1722894980000|2024-08-05 21:56:20|13555.8|13475.8|13557.81|13477.81|13557.81|13477.81|13555.8|13475.8|10
1722894990000|2024-08-05 21:56:30|13557.83|13477.83|13560.96|13480.96|13560.96|13480.96|13557.63|13477.63|10
1722895000000|2024-08-05 21:56:40|13561.26|13481.26|13565.35|13485.35|13565.35|13485.35|13561.26|13481.26|10
1722895010000|2024-08-05 21:56:50|13565.42|13485.42|13566.08|13486.08|13566.7|13486.7|13565.42|13485.42|10
1722895020000|2024-08-05 21:57:00|13566.72|13486.72|13569.18|13489.18|13569.41|13489.41|13566.72|13486.72|10
1722895030000|2024-08-05 21:57:10|13569.39|13489.39|13569.19|13489.19|13569.39|13489.39|13568.26|13488.26|10
1722895040000|2024-08-05 21:57:20|13569.03|13489.03|13569|13489|13569.49|13489.49|13568.72|13488.72|10
1722895050000|2024-08-05 21:57:30|13569.23|13489.23|13570.58|13490.58|13570.62|13490.62|13568.46|13488.46|10
1722895060000|2024-08-05 21:57:40|13570.44|13490.44|13571.28|13491.28|13571.34|13491.34|13570.39|13490.39|10
1722895070000|2024-08-05 21:57:50|13571.3|13491.3|13573.35|13493.35|13573.39|13493.39|13571.15|13491.15|10
1722895080000|2024-08-05 21:58:00|13573.49|13493.49|13574.99|13494.99|13574.99|13494.99|13573.25|13493.25|10
1722895090000|2024-08-05 21:58:10|13575.42|13495.42|13579.2|13499.2|13579.2|13499.2|13575.42|13495.42|10
1722895100000|2024-08-05 21:58:20|13580.3|13500.3|13575.88|13495.88|13580.78|13500.78|13575.88|13495.88|10
1722895110000|2024-08-05 21:58:30|13574.62|13494.62|13571.95|13491.95|13574.62|13494.62|13571.95|13491.95|10
1722895120000|2024-08-05 21:58:40|13571.11|13491.11|13566.94|13486.94|13571.11|13491.11|13566.93|13486.93|10
1722895130000|2024-08-05 21:58:50|13566.41|13486.41|13565.02|13485.02|13566.41|13486.41|13565.01|13485.01|10
1722895140000|2024-08-05 21:59:00|13564.55|13484.55|13562.74|13482.74|13564.55|13484.55|13562.74|13482.74|9
1722895150000|2024-08-05 21:59:10|13562.5|13482.5|13564.55|13484.55|13564.55|13484.55|13562.5|13482.5|10
1722895160000|2024-08-05 21:59:20|13565.27|13485.27|13568.59|13488.59|13568.59|13488.59|13565.27|13485.27|10
1722895170000|2024-08-05 21:59:30|13568.4|13488.4|13570.73|13490.73|13570.73|13490.73|13568.3|13488.3|10
1722895180000|2024-08-05 21:59:40|13570.88|13490.88|13573.15|13493.15|13573.19|13493.19|13570.88|13490.88|9
1722895190000|2024-08-05 21:59:50|13573.12|13493.12|13567.78|13487.78|13573.12|13493.12|13567.12|13487.12|10
1722895200000|2024-08-05 22:00:00|13567.51|13487.51|13566.87|13486.87|13567.51|13487.51|13565.5|13485.5|9
1722895210000|2024-08-05 22:00:10|13566.41|13486.41|13568.52|13488.52|13570.53|13490.53|13566.41|13486.41|10
1722895220000|2024-08-05 22:00:20|13569.37|13489.37|13567.94|13487.94|13569.83|13489.83|13566.18|13486.18|10
1722895230000|2024-08-05 22:00:30|13568.81|13488.81|13574.01|13494.01|13574.01|13494.01|13568.81|13488.81|10
1722895240000|2024-08-05 22:00:40|13574.75|13494.75|13575.56|13495.56|13575.84|13495.84|13574.75|13494.75|10
1722895250000|2024-08-05 22:00:50|13575.64|13495.64|13575.45|13495.45|13576.62|13496.62|13575.45|13495.45|10
1722895260000|2024-08-05 22:01:00|13575.43|13495.43|13575.78|13495.78|13576.08|13496.08|13575.03|13495.03|10
1722895270000|2024-08-05 22:01:10|13575.89|13495.89|13576.96|13496.96|13576.96|13496.96|13575.89|13495.89|10
1722895280000|2024-08-05 22:01:20|13576.42|13496.42|13574.42|13494.42|13576.42|13496.42|13573.79|13493.79|10
1722895290000|2024-08-05 22:01:30|13574.5|13494.5|13572.97|13492.97|13574.5|13494.5|13572.76|13492.76|10
1722895300000|2024-08-05 22:01:40|13573|13493|13571.86|13491.86|13573|13493|13571.85|13491.85|10
1722895310000|2024-08-05 22:01:50|13572.32|13492.32|13574.22|13494.22|13574.22|13494.22|13572.06|13492.06|10
1722895320000|2024-08-05 22:02:00|13574.19|13494.19|13579.01|13499.01|13579.01|13499.01|13573.92|13493.92|9
1722895330000|2024-08-05 22:02:10|13579.9|13499.9|13591.12|13511.12|13591.55|13511.55|13579.9|13499.9|10
1722895340000|2024-08-05 22:02:20|13592.28|13512.28|13609.96|13529.96|13610.22|13530.22|13592.28|13512.28|10
1722895350000|2024-08-05 22:02:30|13612.89|13532.89|13614.74|13534.74|13614.74|13534.74|13612.89|13532.89|10
1722895360000|2024-08-05 22:02:40|13615.71|13535.71|13613.64|13533.64|13618.07|13538.07|13613.64|13533.64|10
1722895370000|2024-08-05 22:02:50|13613.49|13533.49|13609.64|13529.64|13614|13534|13609.64|13529.64|10
1722895380000|2024-08-05 22:03:00|13609.32|13529.32|13609.28|13529.28|13609.32|13529.32|13607.33|13527.33|10
1722895390000|2024-08-05 22:03:10|13609.62|13529.62|13611.49|13531.49|13611.49|13531.49|13609.47|13529.47|10
1722895400000|2024-08-05 22:03:20|13612.53|13532.53|13622.12|13542.12|13622.12|13542.12|13612.53|13532.53|10
1722895410000|2024-08-05 22:03:30|13624.03|13544.03|13628.39|13548.39|13628.39|13548.39|13624.03|13544.03|10
1722895420000|2024-08-05 22:03:40|13629.42|13549.42|13631.23|13551.23|13632.61|13552.61|13628.34|13548.34|10
1722895430000|2024-08-05 22:03:50|13632.44|13552.44|13633.82|13553.82|13633.97|13553.97|13632.44|13552.44|10
1722895440000|2024-08-05 22:04:00|13633.01|13553.01|13631.68|13551.68|13633.21|13553.21|13630.68|13550.68|10
1722895450000|2024-08-05 22:04:10|13631.78|13551.78|13641.41|13561.41|13641.41|13561.41|13631.78|13551.78|10
1722895460000|2024-08-05 22:04:20|13643.81|13563.81|13648.59|13568.59|13648.61|13568.61|13643.81|13563.81|10
1722895470000|2024-08-05 22:04:30|13649.56|13569.56|13646.94|13566.94|13649.58|13569.58|13646.94|13566.94|10
1722895480000|2024-08-05 22:04:40|13646.82|13566.82|13641.98|13561.98|13646.82|13566.82|13641.98|13561.98|10
1722895490000|2024-08-05 22:04:50|13640.83|13560.83|13639.77|13559.77|13640.83|13560.83|13638.71|13558.71|9
1722895500000|2024-08-05 22:05:00|13640.89|13560.89|13641.54|13561.54|13642.67|13562.67|13640.89|13560.89|10
1722895510000|2024-08-05 22:05:10|13641|13561|13641.42|13561.42|13641.42|13561.42|13638.97|13558.97|10
1722895520000|2024-08-05 22:05:20|13641.52|13561.52|13653.28|13573.28|13653.28|13573.28|13641.52|13561.52|10
1722895530000|2024-08-05 22:05:30|13655.38|13575.38|13662.8|13582.8|13662.8|13582.8|13655.38|13575.38|10
1722895540000|2024-08-05 22:05:40|13663.3|13583.3|13664.55|13584.55|13665.33|13585.33|13663.3|13583.3|10
1722895550000|2024-08-05 22:05:50|13663.85|13583.85|13664.23|13584.23|13664.67|13584.67|13663.44|13583.44|10
1722895560000|2024-08-05 22:06:00|13664.32|13584.32|13676.96|13596.96|13676.96|13596.96|13664.32|13584.32|10
1722895570000|2024-08-05 22:06:10|13678.03|13598.03|13681.93|13601.93|13683.78|13603.78|13678.03|13598.03|10
1722895580000|2024-08-05 22:06:20|13681.65|13601.65|13677.97|13597.97|13681.65|13601.65|13677.97|13597.97|10
1722895590000|2024-08-05 22:06:30|13682.61|13602.61|13678.39|13598.39|13682.83|13602.83|13678.39|13598.39|10
1722895600000|2024-08-05 22:06:40|13676.74|13596.74|13673.44|13593.44|13677.45|13597.45|13673.44|13593.44|10
1722895610000|2024-08-05 22:06:50|13672.81|13592.81|13668.35|13588.35|13672.81|13592.81|13668.35|13588.35|10
1722895620000|2024-08-05 22:07:00|13668.01|13588.01|13664.99|13584.99|13668.01|13588.01|13664.13|13584.13|10
1722895630000|2024-08-05 22:07:10|13664.13|13584.13|13658.37|13578.37|13664.13|13584.13|13658.37|13578.37|10
1722895640000|2024-08-05 22:07:20|13657.49|13577.49|13655.07|13575.07|13657.49|13577.49|13654.54|13574.54|10
1722895650000|2024-08-05 22:07:30|13654.63|13574.63|13654.76|13574.76|13655.07|13575.07|13653.95|13573.95|10
1722895660000|2024-08-05 22:07:40|13654.65|13574.65|13656.48|13576.48|13656.71|13576.71|13654.65|13574.65|9
1722895670000|2024-08-05 22:07:50|13656.66|13576.66|13663.76|13583.76|13663.76|13583.76|13656.66|13576.66|10
1722895680000|2024-08-05 22:08:00|13663.39|13583.39|13661.6|13581.6|13663.51|13583.51|13661.6|13581.6|10
1722895690000|2024-08-05 22:08:10|13660.52|13580.52|13653.16|13573.16|13660.52|13580.52|13653.16|13573.16|10
1722895700000|2024-08-05 22:08:20|13651.66|13571.66|13647.54|13567.54|13651.66|13571.66|13646.23|13566.23|10
1722895710000|2024-08-05 22:08:30|13646.51|13566.51|13643.37|13563.37|13646.51|13566.51|13643.06|13563.06|10
1722895720000|2024-08-05 22:08:40|13643.06|13563.06|13645.01|13565.01|13645.02|13565.02|13643.06|13563.06|10
1722895730000|2024-08-05 22:08:50|13644.75|13564.75|13650.32|13570.32|13650.32|13570.32|13644.75|13564.75|10
1722895740000|2024-08-05 22:09:00|13651.17|13571.17|13648.08|13568.08|13652.4|13572.4|13648.08|13568.08|10
1722895750000|2024-08-05 22:09:10|13648.72|13568.72|13648.5|13568.5|13649.68|13569.68|13648.28|13568.28|10
1722895760000|2024-08-05 22:09:20|13648.66|13568.66|13650.45|13570.45|13650.45|13570.45|13648.66|13568.66|10
1722895770000|2024-08-05 22:09:30|13650.5|13570.5|13651.98|13571.98|13652.13|13572.13|13650.5|13570.5|10
1722895780000|2024-08-05 22:09:40|13652.18|13572.18|13652.48|13572.48|13654.23|13574.23|13652.18|13572.18|10
1722895790000|2024-08-05 22:09:50|13652.53|13572.53|13652.57|13572.57|13652.72|13572.72|13652.24|13572.24|10
1722895800000|2024-08-05 22:10:00|13652.75|13572.75|13650.96|13570.96|13653.67|13573.67|13650.96|13570.96|10
1722895810000|2024-08-05 22:10:10|13650.19|13570.19|13637.72|13557.72|13650.19|13570.19|13637.72|13557.72|10
1722895820000|2024-08-05 22:10:20|13637.56|13557.56|13639.94|13559.94|13639.94|13559.94|13636.32|13556.32|10
1722895830000|2024-08-05 22:10:30|13640.28|13560.28|13637.73|13557.73|13640.9|13560.9|13637.73|13557.73|10
1722895840000|2024-08-05 22:10:40|13637.85|13557.85|13632.24|13552.24|13637.85|13557.85|13631.93|13551.93|10
1722895850000|2024-08-05 22:10:50|13632.34|13552.34|13631.52|13551.52|13632.34|13552.34|13631.28|13551.28|10
1722895860000|2024-08-05 22:11:00|13631.58|13551.58|13629.26|13549.26|13631.58|13551.58|13627.04|13547.04|10
1722895870000|2024-08-05 22:11:10|13628.9|13548.9|13620.09|13540.09|13628.9|13548.9|13619.65|13539.65|9
1722895880000|2024-08-05 22:11:20|13619.8|13539.8|13616.02|13536.02|13619.8|13539.8|13616.02|13536.02|9
1722895890000|2024-08-05 22:11:30|13615.49|13535.49|13610.35|13530.35|13615.49|13535.49|13610.24|13530.24|10
1722895900000|2024-08-05 22:11:40|13610.08|13530.08|13609.59|13529.59|13612.01|13532.01|13609.07|13529.07|10
1722895910000|2024-08-05 22:11:50|13609.63|13529.63|13609.77|13529.77|13610.19|13530.19|13609.47|13529.47|10
1722895920000|2024-08-05 22:12:00|13609.89|13529.89|13603.68|13523.68|13610.44|13530.44|13603.68|13523.68|10
1722895930000|2024-08-05 22:12:10|13601.68|13521.68|13595.53|13515.53|13601.68|13521.68|13595.14|13515.14|10
1722895940000|2024-08-05 22:12:20|13592.07|13512.07|13570.67|13490.67|13592.07|13512.07|13570.67|13490.67|10
1722895950000|2024-08-05 22:12:30|13570.29|13490.29|13562.26|13482.26|13570.29|13490.29|13561.04|13481.04|10
1722895960000|2024-08-05 22:12:40|13559.2|13479.2|13543.53|13463.53|13559.2|13479.2|13543.53|13463.53|10
1722895970000|2024-08-05 22:12:50|13544.94|13464.94|13541.41|13461.41|13544.94|13464.94|13540.49|13460.49|10
1722895980000|2024-08-05 22:13:00|13541.56|13461.56|13543.85|13463.85|13549.3|13469.3|13541.56|13461.56|10
1722895990000|2024-08-05 22:13:10|13545.81|13465.81|13555.81|13475.81|13555.81|13475.81|13545.81|13465.81|10
1722896000000|2024-08-05 22:13:20|13556.89|13476.89|13560.35|13480.35|13563.61|13483.61|13556.89|13476.89|10
1722896010000|2024-08-05 22:13:30|13559.46|13479.46|13561.04|13481.04|13561.71|13481.71|13559.46|13479.46|10
1722896020000|2024-08-05 22:13:40|13561.13|13481.13|13552.88|13472.88|13561.9|13481.9|13552.88|13472.88|10
1722896030000|2024-08-05 22:13:50|13553.26|13473.26|13555.63|13475.63|13555.63|13475.63|13553.26|13473.26|9
1722896040000|2024-08-05 22:14:00|13556.07|13476.07|13559.59|13479.59|13560.61|13480.61|13556.07|13476.07|10
1722896050000|2024-08-05 22:14:10|13560.41|13480.41|13563.3|13483.3|13564.22|13484.22|13559.29|13479.29|10
1722896060000|2024-08-05 22:14:20|13563.86|13483.86|13561.81|13481.81|13566.49|13486.49|13561.45|13481.45|10
1722896070000|2024-08-05 22:14:30|13561.95|13481.95|13553.94|13473.94|13561.95|13481.95|13552.95|13472.95|10
1722896080000|2024-08-05 22:14:40|13554.54|13474.54|13555.18|13475.18|13555.18|13475.18|13554.2|13474.2|9
1722896090000|2024-08-05 22:14:50|13555.59|13475.59|13555.28|13475.28|13557.6|13477.6|13555.28|13475.28|10
1722896100000|2024-08-05 22:15:00|13555.66|13475.66|13559.94|13479.94|13560.02|13480.02|13555.66|13475.66|10
1722896110000|2024-08-05 22:15:10|13559.6|13479.6|13559.32|13479.32|13559.6|13479.6|13557.72|13477.72|10
1722896120000|2024-08-05 22:15:20|13561.23|13481.23|13581.9|13501.9|13581.9|13501.9|13561.23|13481.23|10
1722896130000|2024-08-05 22:15:30|13582.41|13502.41|13575.18|13495.18|13582.41|13502.41|13575.18|13495.18|10
1722896140000|2024-08-05 22:15:40|13575.21|13495.21|13576.89|13496.89|13577.64|13497.64|13575.21|13495.21|10
1722896150000|2024-08-05 22:15:50|13576.92|13496.92|13580.44|13500.44|13580.51|13500.51|13576.9|13496.9|10
1722896160000|2024-08-05 22:16:00|13579.51|13499.51|13583.77|13503.77|13583.77|13503.77|13579.39|13499.39|10
1722896170000|2024-08-05 22:16:10|13583.37|13503.37|13584.61|13504.61|13586.36|13506.36|13583.37|13503.37|10
1722896180000|2024-08-05 22:16:20|13584.01|13504.01|13582.48|13502.48|13584.01|13504.01|13582.48|13502.48|10
1722896190000|2024-08-05 22:16:30|13582.5|13502.5|13577.94|13497.94|13582.5|13502.5|13577.94|13497.94|10
1722896200000|2024-08-05 22:16:40|13577.79|13497.79|13582.59|13502.59|13582.59|13502.59|13577.79|13497.79|10
1722896210000|2024-08-05 22:16:50|13582.73|13502.73|13599.9|13519.9|13599.9|13519.9|13582.73|13502.73|10
1722896220000|2024-08-05 22:17:00|13599.98|13519.98|13603.57|13523.57|13607.41|13527.41|13599.98|13519.98|10
1722896230000|2024-08-05 22:17:10|13603.49|13523.49|13597.43|13517.43|13603.49|13523.49|13597.43|13517.43|10
1722896240000|2024-08-05 22:17:20|13596.43|13516.43|13595.71|13515.71|13596.97|13516.97|13595.42|13515.42|10
1722896250000|2024-08-05 22:17:30|13593.96|13513.96|13593.84|13513.84|13595.4|13515.4|13593.84|13513.84|9
1722896260000|2024-08-05 22:17:40|13594.04|13514.04|13597.48|13517.48|13597.48|13517.48|13594.04|13514.04|10
1722896270000|2024-08-05 22:17:50|13597.66|13517.66|13599.92|13519.92|13599.92|13519.92|13597.66|13517.66|10
1722896280000|2024-08-05 22:18:00|13600.14|13520.14|13600.91|13520.91|13600.91|13520.91|13598.52|13518.52|10
1722896290000|2024-08-05 22:18:10|13602.18|13522.18|13613.11|13533.11|13613.13|13533.13|13602.18|13522.18|10
1722896300000|2024-08-05 22:18:20|13612.78|13532.78|13610.52|13530.52|13612.96|13532.96|13607.37|13527.37|10
1722896310000|2024-08-05 22:18:30|13610.23|13530.23|13608.01|13528.01|13610.23|13530.23|13608.01|13528.01|10
1722896320000|2024-08-05 22:18:40|13607.95|13527.95|13616.3|13536.3|13616.3|13536.3|13607.95|13527.95|10
1722896330000|2024-08-05 22:18:50|13616.1|13536.1|13623.25|13543.25|13623.46|13543.46|13616.1|13536.1|10
1722896340000|2024-08-05 22:19:00|13623.45|13543.45|13621.27|13541.27|13623.45|13543.45|13619.68|13539.68|10
1722896350000|2024-08-05 22:19:10|13620.87|13540.87|13619.47|13539.47|13621.4|13541.4|13619.47|13539.47|10
1722896360000|2024-08-05 22:19:20|13619.44|13539.44|13618.97|13538.97|13619.44|13539.44|13617.14|13537.14|10
1722896370000|2024-08-05 22:19:30|13618.96|13538.96|13627.64|13547.64|13627.64|13547.64|13618.96|13538.96|9
1722896380000|2024-08-05 22:19:40|13627.97|13547.97|13627.21|13547.21|13628.29|13548.29|13627.21|13547.21|10
1722896390000|2024-08-05 22:19:50|13627.31|13547.31|13629.42|13549.42|13629.71|13549.71|13627.31|13547.31|10
1722896400000|2024-08-05 22:20:00|13629.4|13549.4|13629.54|13549.54|13630.3|13550.3|13628.99|13548.99|10
1722896410000|2024-08-05 22:20:10|13630.08|13550.08|13629.7|13549.7|13630.22|13550.22|13629.42|13549.42|10
1722896420000|2024-08-05 22:20:20|13629.57|13549.57|13630.02|13550.02|13630.02|13550.02|13628.76|13548.76|10
1722896430000|2024-08-05 22:20:30|13632.47|13552.47|13636.49|13556.49|13636.49|13556.49|13632.47|13552.47|10
1722896440000|2024-08-05 22:20:40|13637.92|13557.92|13640.06|13560.06|13640.22|13560.22|13637.92|13557.92|10
1722896450000|2024-08-05 22:20:50|13641.57|13561.57|13642.04|13562.04|13642.04|13562.04|13641.08|13561.08|10
1722896460000|2024-08-05 22:21:00|13641.96|13561.96|13639.58|13559.58|13642.09|13562.09|13638.95|13558.95|10
1722896470000|2024-08-05 22:21:10|13639.75|13559.75|13638.44|13558.44|13639.75|13559.75|13637.53|13557.53|10
1722896480000|2024-08-05 22:21:20|13638.94|13558.94|13640.77|13560.77|13640.94|13560.94|13638.74|13558.74|10
1722896490000|2024-08-05 22:21:30|13640.55|13560.55|13640.99|13560.99|13640.99|13560.99|13639.32|13559.32|10
1722896500000|2024-08-05 22:21:40|13641.24|13561.24|13639.63|13559.63|13641.27|13561.27|13639.48|13559.48|10
1722896510000|2024-08-05 22:21:50|13639.64|13559.64|13645.34|13565.34|13645.68|13565.68|13639.64|13559.64|9
1722896520000|2024-08-05 22:22:00|13645.64|13565.64|13649.16|13569.16|13649.16|13569.16|13644.66|13564.66|10
1722896530000|2024-08-05 22:22:10|13649.19|13569.19|13655.98|13575.98|13656.11|13576.11|13648.86|13568.86|10
1722896540000|2024-08-05 22:22:20|13655.04|13575.04|13657.12|13577.12|13657.12|13577.12|13654.48|13574.48|9
1722896550000|2024-08-05 22:22:30|13656.95|13576.95|13656.62|13576.62|13656.95|13576.95|13656.45|13576.45|10
1722896560000|2024-08-05 22:22:40|13656.77|13576.77|13663.29|13583.29|13663.42|13583.42|13656.77|13576.77|10
1722896570000|2024-08-05 22:22:50|13663.74|13583.74|13671.73|13591.73|13671.73|13591.73|13662.77|13582.77|10
1722896580000|2024-08-05 22:23:00|13672.25|13592.25|13679.02|13599.02|13679.75|13599.75|13672.25|13592.25|10
1722896590000|2024-08-05 22:23:10|13679.23|13599.23|13683.5|13603.5|13683.5|13603.5|13678.67|13598.67|10
1722896600000|2024-08-05 22:23:20|13683.84|13603.84|13684.21|13604.21|13684.55|13604.55|13683.84|13603.84|8
1722896610000|2024-08-05 22:23:30|13685.79|13605.79|13693.31|13613.31|13693.31|13613.31|13685.79|13605.79|10
1722896620000|2024-08-05 22:23:40|13693.34|13613.34|13688.63|13608.63|13694.53|13614.53|13688.63|13608.63|9
1722896630000|2024-08-05 22:23:50|13688.72|13608.72|13689.38|13609.38|13689.42|13609.42|13688.28|13608.28|10
1722896640000|2024-08-05 22:24:00|13690.33|13610.33|13693.08|13613.08|13693.08|13613.08|13690.33|13610.33|10
1722896650000|2024-08-05 22:24:10|13694.1|13614.1|13694.96|13614.96|13695.17|13615.17|13694.1|13614.1|10
1722896660000|2024-08-05 22:24:20|13694.24|13614.24|13694.71|13614.71|13694.96|13614.96|13694.08|13614.08|10
1722896670000|2024-08-05 22:24:30|13695.42|13615.42|13691.6|13611.6|13695.52|13615.52|13691.6|13611.6|10
1722896680000|2024-08-05 22:24:40|13691.92|13611.92|13696.98|13616.98|13696.98|13616.98|13691.75|13611.75|10
1722896690000|2024-08-05 22:24:50|13697.59|13617.59|13699.92|13619.92|13699.92|13619.92|13697.59|13617.59|9
1722896700000|2024-08-05 22:25:00|13700.18|13620.18|13687.11|13607.11|13700.18|13620.18|13687.11|13607.11|10
1722896710000|2024-08-05 22:25:10|13687.09|13607.09|13683.6|13603.6|13687.09|13607.09|13683.31|13603.31|10
1722896720000|2024-08-05 22:25:20|13683.96|13603.96|13678.42|13598.42|13683.96|13603.96|13678.42|13598.42|10
1722896730000|2024-08-05 22:25:30|13675.47|13595.47|13673.59|13593.59|13675.47|13595.47|13671.53|13591.53|10
1722896740000|2024-08-05 22:25:40|13673.55|13593.55|13676.11|13596.11|13676.75|13596.75|13673.55|13593.55|10
1722896750000|2024-08-05 22:25:50|13676.06|13596.06|13676.27|13596.27|13676.41|13596.41|13676.06|13596.06|10
1722896760000|2024-08-05 22:26:00|13675.45|13595.45|13673.99|13593.99|13675.45|13595.45|13673.24|13593.24|10
1722896770000|2024-08-05 22:26:10|13675.33|13595.33|13684.72|13604.72|13684.72|13604.72|13675.13|13595.13|10
1722896780000|2024-08-05 22:26:20|13684.52|13604.52|13688.79|13608.79|13688.79|13608.79|13684.18|13604.18|10
1722896790000|2024-08-05 22:26:30|13688.98|13608.98|13689.99|13609.99|13689.99|13609.99|13687.01|13607.01|10
1722896800000|2024-08-05 22:26:40|13690.14|13610.14|13689.47|13609.47|13690.8|13610.8|13688.86|13608.86|10
1722896810000|2024-08-05 22:26:50|13690.34|13610.34|13694.73|13614.73|13694.79|13614.79|13690.34|13610.34|10
1722896820000|2024-08-05 22:27:00|13696|13616|13694.55|13614.55|13696.84|13616.84|13693.27|13613.27|10
1722896830000|2024-08-05 22:27:10|13693.84|13613.84|13692.95|13612.95|13694.58|13614.58|13692.28|13612.28|9
1722896840000|2024-08-05 22:27:20|13692.52|13612.52|13689.4|13609.4|13692.77|13612.77|13689.4|13609.4|10
1722896850000|2024-08-05 22:27:30|13688.7|13608.7|13686.34|13606.34|13688.7|13608.7|13684.97|13604.97|10
1722896860000|2024-08-05 22:27:40|13688.01|13608.01|13690.72|13610.72|13690.72|13610.72|13688.01|13608.01|10
1722896870000|2024-08-05 22:27:50|13691.5|13611.5|13696.11|13616.11|13696.11|13616.11|13691.5|13611.5|10
1722896880000|2024-08-05 22:28:00|13695.36|13615.36|13700.68|13620.68|13700.68|13620.68|13695.36|13615.36|10
1722896890000|2024-08-05 22:28:10|13700.99|13620.99|13712.57|13632.57|13712.57|13632.57|13700.99|13620.99|10
1722896900000|2024-08-05 22:28:20|13713.45|13633.45|13721.54|13641.54|13721.54|13641.54|13713.33|13633.33|10
1722896910000|2024-08-05 22:28:30|13722.2|13642.2|13731.13|13651.13|13731.13|13651.13|13722.2|13642.2|10
1722896920000|2024-08-05 22:28:40|13731.55|13651.55|13732.95|13652.95|13733.04|13653.04|13731.55|13651.55|9
1722896930000|2024-08-05 22:28:50|13733.31|13653.31|13731.57|13651.57|13733.88|13653.88|13731.3|13651.3|10
1722896940000|2024-08-05 22:29:00|13732.01|13652.01|13726.57|13646.57|13732.01|13652.01|13726.57|13646.57|10
1722896950000|2024-08-05 22:29:10|13726.97|13646.97|13725.67|13645.67|13726.97|13646.97|13725.55|13645.55|9
1722896960000|2024-08-05 22:29:20|13726.12|13646.12|13722.31|13642.31|13726.12|13646.12|13722.31|13642.31|10
1722896970000|2024-08-05 22:29:30|13722.68|13642.68|13723.07|13643.07|13723.87|13643.87|13722.68|13642.68|10
1722896980000|2024-08-05 22:29:40|13722.89|13642.89|13722.39|13642.39|13723.17|13643.17|13721.84|13641.84|10
1722896990000|2024-08-05 22:29:50|13722.86|13642.86|13728.11|13648.11|13728.11|13648.11|13722.86|13642.86|10
1722897000000|2024-08-05 22:30:00|13728.89|13648.89|13725.95|13645.95|13730.81|13650.81|13725.95|13645.95|10
1722897010000|2024-08-05 22:30:10|13726.01|13646.01|13723.86|13643.86|13726.2|13646.2|13723|13643|10
1722897020000|2024-08-05 22:30:20|13723.78|13643.78|13719.76|13639.76|13723.78|13643.78|13719.31|13639.31|10
1722897030000|2024-08-05 22:30:30|13719.59|13639.59|13712.43|13632.43|13719.78|13639.78|13709.88|13629.88|10
1722897040000|2024-08-05 22:30:40|13712.9|13632.9|13710.95|13630.95|13712.9|13632.9|13710.54|13630.54|10
1722897050000|2024-08-05 22:30:50|13710.99|13630.99|13710.14|13630.14|13710.99|13630.99|13708.72|13628.72|10
1722897060000|2024-08-05 22:31:00|13710|13630|13705.59|13625.59|13710|13630|13705.59|13625.59|10
1722897070000|2024-08-05 22:31:10|13705.77|13625.77|13704.16|13624.16|13705.77|13625.77|13703.97|13623.97|9
1722897080000|2024-08-05 22:31:20|13703.55|13623.55|13694.28|13614.28|13703.55|13623.55|13694.22|13614.22|10
1722897090000|2024-08-05 22:31:30|13694.36|13614.36|13694.44|13614.44|13694.8|13614.8|13693.07|13613.07|10
1722897100000|2024-08-05 22:31:40|13694.35|13614.35|13692.92|13612.92|13694.35|13614.35|13692.92|13612.92|10
1722897110000|2024-08-05 22:31:50|13692.54|13612.54|13688.99|13608.99|13692.54|13612.54|13688.9|13608.9|10
1722897120000|2024-08-05 22:32:00|13689.07|13609.07|13688.4|13608.4|13690.48|13610.48|13688.4|13608.4|10
1722897130000|2024-08-05 22:32:10|13687.11|13607.11|13684.86|13604.86|13687.11|13607.11|13684.26|13604.26|10
1722897140000|2024-08-05 22:32:20|13684.36|13604.36|13688.32|13608.32|13688.32|13608.32|13684.35|13604.35|10
1722897150000|2024-08-05 22:32:30|13689.03|13609.03|13689.91|13609.91|13690.05|13610.05|13688.98|13608.98|10
1722897160000|2024-08-05 22:32:40|13688.46|13608.46|13687.8|13607.8|13689.24|13609.24|13687.8|13607.8|10
1722897170000|2024-08-05 22:32:50|13688.24|13608.24|13686.15|13606.15|13688.24|13608.24|13686.15|13606.15|10
1722897180000|2024-08-05 22:33:00|13686.39|13606.39|13690.27|13610.27|13690.27|13610.27|13686.31|13606.31|10
1722897190000|2024-08-05 22:33:10|13690.17|13610.17|13694.36|13614.36|13694.36|13614.36|13690.17|13610.17|10
1722897200000|2024-08-05 22:33:20|13694.5|13614.5|13696.11|13616.11|13696.16|13616.16|13694.5|13614.5|10
1722897210000|2024-08-05 22:33:30|13698.27|13618.27|13700.18|13620.18|13701.3|13621.3|13698.27|13618.27|10
1722897220000|2024-08-05 22:33:40|13700.4|13620.4|13700.64|13620.64|13702.27|13622.27|13700.24|13620.24|10
1722897230000|2024-08-05 22:33:50|13700.79|13620.79|13701.66|13621.66|13701.66|13621.66|13698.27|13618.27|10
1722897240000|2024-08-05 22:34:00|13701.69|13621.69|13701.63|13621.63|13702.73|13622.73|13701.58|13621.58|10
1722897250000|2024-08-05 22:34:10|13701.31|13621.31|13698.37|13618.37|13701.31|13621.31|13698.37|13618.37|10
1722897260000|2024-08-05 22:34:20|13697.23|13617.23|13689.98|13609.98|13697.23|13617.23|13689.98|13609.98|10
1722897270000|2024-08-05 22:34:30|13690.35|13610.35|13690.01|13610.01|13690.35|13610.35|13688.6|13608.6|9
1722897280000|2024-08-05 22:34:40|13690.56|13610.56|13689.54|13609.54|13690.56|13610.56|13689.52|13609.52|9
1722897290000|2024-08-05 22:34:50|13689.53|13609.53|13689.29|13609.29|13690.11|13610.11|13688.96|13608.96|10
1722897300000|2024-08-05 22:35:00|13688.57|13608.57|13681.52|13601.52|13688.68|13608.68|13681.52|13601.52|10
1722897310000|2024-08-05 22:35:10|13682.15|13602.15|13684.69|13604.69|13684.69|13604.69|13682.1|13602.1|10
1722897320000|2024-08-05 22:35:20|13685.99|13605.99|13687.17|13607.17|13687.17|13607.17|13685.67|13605.67|10
1722897330000|2024-08-05 22:35:30|13688.35|13608.35|13687.58|13607.58|13688.35|13608.35|13687.3|13607.3|10
1722897340000|2024-08-05 22:35:40|13687.54|13607.54|13690.72|13610.72|13690.72|13610.72|13687.54|13607.54|8
1722897350000|2024-08-05 22:35:50|13691.98|13611.98|13698.64|13618.64|13698.85|13618.85|13691.98|13611.98|10
1722897360000|2024-08-05 22:36:00|13700.79|13620.79|13703.19|13623.19|13703.78|13623.78|13700.79|13620.79|10
1722897370000|2024-08-05 22:36:10|13702.85|13622.85|13697.87|13617.87|13702.85|13622.85|13697.18|13617.18|10
1722897380000|2024-08-05 22:36:20|13697.84|13617.84|13695.53|13615.53|13697.84|13617.84|13694.86|13614.86|10
1722897390000|2024-08-05 22:36:30|13695.8|13615.8|13697.51|13617.51|13697.75|13617.75|13695.12|13615.12|10
1722897400000|2024-08-05 22:36:40|13697.83|13617.83|13691.58|13611.58|13697.83|13617.83|13691.58|13611.58|10
1722897410000|2024-08-05 22:36:50|13691.46|13611.46|13692.82|13612.82|13692.82|13612.82|13691.11|13611.11|10
1722897420000|2024-08-05 22:37:00|13692.94|13612.94|13689.49|13609.49|13692.94|13612.94|13689.37|13609.37|10
1722897430000|2024-08-05 22:37:10|13689.15|13609.15|13685.32|13605.32|13689.15|13609.15|13685.08|13605.08|10
1722897440000|2024-08-05 22:37:20|13684.21|13604.21|13681.47|13601.47|13684.21|13604.21|13680.22|13600.22|10
1722897450000|2024-08-05 22:37:30|13682.15|13602.15|13688.22|13608.22|13688.22|13608.22|13681.98|13601.98|10
1722897460000|2024-08-05 22:37:40|13688.94|13608.94|13693.58|13613.58|13693.83|13613.83|13688.94|13608.94|10
1722897470000|2024-08-05 22:37:50|13695.02|13615.02|13696.5|13616.5|13696.5|13616.5|13695.02|13615.02|10
1722897480000|2024-08-05 22:38:00|13696.82|13616.82|13697.96|13617.96|13697.96|13617.96|13696.64|13616.64|9
1722897490000|2024-08-05 22:38:10|13698.15|13618.15|13703.01|13623.01|13703.01|13623.01|13698.15|13618.15|10
1722897500000|2024-08-05 22:38:20|13704.07|13624.07|13710.04|13630.04|13710.08|13630.08|13704.07|13624.07|10
1722897510000|2024-08-05 22:38:30|13709.98|13629.98|13709.74|13629.74|13711.38|13631.38|13709.27|13629.27|10
1722897520000|2024-08-05 22:38:40|13710.16|13630.16|13707.22|13627.22|13710.62|13630.62|13706.97|13626.97|9
1722897530000|2024-08-05 22:38:50|13707.06|13627.06|13708.46|13628.46|13708.46|13628.46|13707.02|13627.02|9
1722897540000|2024-08-05 22:39:00|13707.78|13627.78|13701.42|13621.42|13707.95|13627.95|13701.42|13621.42|10
1722897550000|2024-08-05 22:39:10|13701.9|13621.9|13699.17|13619.17|13701.9|13621.9|13698.54|13618.54|10
1722897560000|2024-08-05 22:39:20|13699.52|13619.52|13699.54|13619.54|13699.7|13619.7|13699.25|13619.25|10
1722897570000|2024-08-05 22:39:30|13699.32|13619.32|13700.47|13620.47|13700.47|13620.47|13698.87|13618.87|10
1722897580000|2024-08-05 22:39:40|13700.87|13620.87|13701.6|13621.6|13702|13622|13700.69|13620.69|10
1722897590000|2024-08-05 22:39:50|13702.67|13622.67|13706.74|13626.74|13706.74|13626.74|13702.67|13622.67|10
1722897600000|2024-08-05 22:40:00|13707.49|13627.49|13710.16|13630.16|13710.16|13630.16|13707.19|13627.19|9
1722897610000|2024-08-05 22:40:10|13710.06|13630.06|13716.46|13636.46|13716.46|13636.46|13710.06|13630.06|10
1722897620000|2024-08-05 22:40:20|13716.44|13636.44|13717.22|13637.22|13717.44|13637.44|13716.15|13636.15|10
1722897630000|2024-08-05 22:40:30|13717.28|13637.28|13718.45|13638.45|13718.45|13638.45|13716.63|13636.63|10
1722897640000|2024-08-05 22:40:40|13718.11|13638.11|13712.25|13632.25|13718.19|13638.19|13712.25|13632.25|10
1722897650000|2024-08-05 22:40:50|13712.28|13632.28|13711.72|13631.72|13712.38|13632.38|13711.64|13631.64|10
1722897660000|2024-08-05 22:41:00|13710.72|13630.72|13708.61|13628.61|13710.72|13630.72|13708.14|13628.14|10
1722897670000|2024-08-05 22:41:10|13707.87|13627.87|13707.44|13627.44|13707.87|13627.87|13706.56|13626.56|10
1722897680000|2024-08-05 22:41:20|13705.76|13625.76|13696.95|13616.95|13705.76|13625.76|13696.95|13616.95|10
1722897690000|2024-08-05 22:41:30|13696.11|13616.11|13691.3|13611.3|13696.11|13616.11|13691.3|13611.3|10
1722897700000|2024-08-05 22:41:40|13689.25|13609.25|13682.75|13602.75|13689.25|13609.25|13682.75|13602.75|10
1722897710000|2024-08-05 22:41:50|13681.25|13601.25|13680.64|13600.64|13681.25|13601.25|13680.19|13600.19|10
1722897720000|2024-08-05 22:42:00|13680.92|13600.92|13684.66|13604.66|13684.66|13604.66|13680.92|13600.92|10
1722897730000|2024-08-05 22:42:10|13684.34|13604.34|13679.7|13599.7|13684.34|13604.34|13679.3|13599.3|10
1722897740000|2024-08-05 22:42:20|13679.64|13599.64|13672.71|13592.71|13679.64|13599.64|13672.71|13592.71|9
1722897750000|2024-08-05 22:42:30|13672.26|13592.26|13671.43|13591.43|13672.26|13592.26|13670.36|13590.36|10
1722897760000|2024-08-05 22:42:40|13671.48|13591.48|13672.73|13592.73|13672.73|13592.73|13670.75|13590.75|10
1722897770000|2024-08-05 22:42:50|13673.07|13593.07|13672.53|13592.53|13673.07|13593.07|13672.3|13592.3|10
1722897780000|2024-08-05 22:43:00|13673.34|13593.34|13670.31|13590.31|13673.63|13593.63|13670.31|13590.31|10
1722897790000|2024-08-05 22:43:10|13670.77|13590.77|13671.29|13591.29|13671.91|13591.91|13670.77|13590.77|10
1722897800000|2024-08-05 22:43:20|13671.2|13591.2|13670.63|13590.63|13671.2|13591.2|13670.52|13590.52|10
1722897810000|2024-08-05 22:43:30|13670.43|13590.43|13671.08|13591.08|13671.15|13591.15|13670.43|13590.43|10
1722897820000|2024-08-05 22:43:40|13671.44|13591.44|13669.64|13589.64|13671.44|13591.44|13669.64|13589.64|10
1722897830000|2024-08-05 22:43:50|13669.18|13589.18|13668.76|13588.76|13669.35|13589.35|13668.76|13588.76|6
1722897840000|2024-08-05 22:44:00|13668.7|13588.7|13669.91|13589.91|13669.91|13589.91|13668.7|13588.7|10
1722897850000|2024-08-05 22:44:10|13669.81|13589.81|13673.69|13593.69|13673.69|13593.69|13669.8|13589.8|8
1722897860000|2024-08-05 22:44:20|13674|13594|13671.83|13591.83|13674.7|13594.7|13671.83|13591.83|10
1722897870000|2024-08-05 22:44:30|13671.74|13591.74|13669.73|13589.73|13671.74|13591.74|13669.66|13589.66|10
1722897880000|2024-08-05 22:44:40|13669.25|13589.25|13669.23|13589.23|13669.73|13589.73|13668.64|13588.64|10
1722897890000|2024-08-05 22:44:50|13669.17|13589.17|13669.49|13589.49|13669.97|13589.97|13668.85|13588.85|10
1722897900000|2024-08-05 22:45:00|13669.61|13589.61|13674.51|13594.51|13674.51|13594.51|13669.61|13589.61|9
1722897910000|2024-08-05 22:45:10|13674.99|13594.99|13677.4|13597.4|13679.93|13599.93|13674.99|13594.99|10
1722897920000|2024-08-05 22:45:20|13677.57|13597.57|13679.5|13599.5|13679.87|13599.87|13677.57|13597.57|10
1722897930000|2024-08-05 22:45:30|13679.93|13599.93|13682.9|13602.9|13682.9|13602.9|13679.93|13599.93|10
1722897940000|2024-08-05 22:45:40|13683.22|13603.22|13681.33|13601.33|13684.02|13604.02|13681.33|13601.33|10
1722897950000|2024-08-05 22:45:50|13680.27|13600.27|13680.89|13600.89|13681.51|13601.51|13680.27|13600.27|10
1722897960000|2024-08-05 22:46:00|13680.61|13600.61|13678.62|13598.62|13680.64|13600.64|13678.46|13598.46|10
1722897970000|2024-08-05 22:46:10|13676.09|13596.09|13676.43|13596.43|13676.67|13596.67|13674.21|13594.21|10
1722897980000|2024-08-05 22:46:20|13676.9|13596.9|13683.8|13603.8|13683.8|13603.8|13676.9|13596.9|9
1722897990000|2024-08-05 22:46:30|13683.58|13603.58|13688.81|13608.81|13688.81|13608.81|13683.58|13603.58|10
1722898000000|2024-08-05 22:46:40|13688.65|13608.65|13694.81|13614.81|13694.81|13614.81|13688.65|13608.65|10
1722898010000|2024-08-05 22:46:50|13695.6|13615.6|13700.4|13620.4|13701.48|13621.48|13695.6|13615.6|10
1722898020000|2024-08-05 22:47:00|13700.29|13620.29|13699.71|13619.71|13700.35|13620.35|13697.48|13617.48|10
1722898030000|2024-08-05 22:47:10|13700.01|13620.01|13696.09|13616.09|13700.01|13620.01|13696.09|13616.09|10
1722898040000|2024-08-05 22:47:20|13696.13|13616.13|13693.93|13613.93|13696.19|13616.19|13693.93|13613.93|10
1722898050000|2024-08-05 22:47:30|13694.13|13614.13|13693.58|13613.58|13694.55|13614.55|13693.58|13613.58|9
1722898060000|2024-08-05 22:47:40|13693.49|13613.49|13694.82|13614.82|13694.82|13614.82|13692.74|13612.74|9
1722898070000|2024-08-05 22:47:50|13694.54|13614.54|13694.36|13614.36|13694.77|13614.77|13694.22|13614.22|9
1722898080000|2024-08-05 22:48:00|13693.57|13613.57|13692.3|13612.3|13693.57|13613.57|13692.12|13612.12|10
1722898090000|2024-08-05 22:48:10|13692.4|13612.4|13694.2|13614.2|13694.2|13614.2|13692.4|13612.4|9
1722898100000|2024-08-05 22:48:20|13694.15|13614.15|13691.53|13611.53|13695.4|13615.4|13691.53|13611.53|10
1722898110000|2024-08-05 22:48:30|13690.92|13610.92|13681.44|13601.44|13690.92|13610.92|13681.44|13601.44|10
1722898120000|2024-08-05 22:48:40|13679.35|13599.35|13669.45|13589.45|13679.35|13599.35|13669.45|13589.45|10
1722898130000|2024-08-05 22:48:50|13669.49|13589.49|13664.03|13584.03|13669.49|13589.49|13664.03|13584.03|10
1722898140000|2024-08-05 22:49:00|13664|13584|13663.16|13583.16|13664.24|13584.24|13662.35|13582.35|10
1722898150000|2024-08-05 22:49:10|13662.88|13582.88|13664.77|13584.77|13664.77|13584.77|13662.61|13582.61|9
1722898160000|2024-08-05 22:49:20|13665.65|13585.65|13663.76|13583.76|13666.04|13586.04|13663.76|13583.76|10
1722898170000|2024-08-05 22:49:30|13663.79|13583.79|13669.89|13589.89|13669.89|13589.89|13663.79|13583.79|10
1722898180000|2024-08-05 22:49:40|13670.1|13590.1|13674.05|13594.05|13674.05|13594.05|13670.1|13590.1|10
1722898190000|2024-08-05 22:49:50|13674.16|13594.16|13678|13598|13678|13598|13673.96|13593.96|10
1722898200000|2024-08-05 22:50:00|13678.09|13598.09|13680.01|13600.01|13680.01|13600.01|13678.09|13598.09|10
1722898210000|2024-08-05 22:50:10|13680.93|13600.93|13679.01|13599.01|13681.3|13601.3|13679.01|13599.01|10
1722898220000|2024-08-05 22:50:20|13678.48|13598.48|13668.5|13588.5|13678.48|13598.48|13668.5|13588.5|10
1722898230000|2024-08-05 22:50:30|13666.69|13586.69|13660.83|13580.83|13666.69|13586.69|13660.83|13580.83|10
1722898240000|2024-08-05 22:50:40|13660.2|13580.2|13659.23|13579.23|13660.44|13580.44|13659.23|13579.23|10
1722898250000|2024-08-05 22:50:50|13658.94|13578.94|13657.99|13577.99|13659.58|13579.58|13657.99|13577.99|10
1722898260000|2024-08-05 22:51:00|13655.79|13575.79|13652.67|13572.67|13655.79|13575.79|13652.67|13572.67|10
1722898270000|2024-08-05 22:51:10|13650.83|13570.83|13653.09|13573.09|13653.09|13573.09|13650.83|13570.83|10
1722898280000|2024-08-05 22:51:20|13653.56|13573.56|13652.68|13572.68|13653.56|13573.56|13651.8|13571.8|10
1722898290000|2024-08-05 22:51:30|13652.79|13572.79|13656.11|13576.11|13656.11|13576.11|13652.79|13572.79|10
1722898300000|2024-08-05 22:51:40|13656.9|13576.9|13661.67|13581.67|13661.67|13581.67|13656.9|13576.9|10
1722898310000|2024-08-05 22:51:50|13662.15|13582.15|13663.59|13583.59|13663.66|13583.66|13662.15|13582.15|10
1722898320000|2024-08-05 22:52:00|13662.75|13582.75|13663.17|13583.17|13663.33|13583.33|13662.37|13582.37|10
1722898330000|2024-08-05 22:52:10|13663.46|13583.46|13663.69|13583.69|13663.69|13583.69|13662.35|13582.35|10
1722898340000|2024-08-05 22:52:20|13663.83|13583.83|13662.4|13582.4|13663.83|13583.83|13662.29|13582.29|10
1722898350000|2024-08-05 22:52:30|13662.45|13582.45|13656.22|13576.22|13662.49|13582.49|13655.82|13575.82|10
1722898360000|2024-08-05 22:52:40|13656.35|13576.35|13654.76|13574.76|13656.35|13576.35|13654.2|13574.2|8
1722898370000|2024-08-05 22:52:50|13655.3|13575.3|13655.61|13575.61|13655.65|13575.65|13655.14|13575.14|10
1722898380000|2024-08-05 22:53:00|13655.45|13575.45|13652.33|13572.33|13656.16|13576.16|13652.33|13572.33|9
1722898390000|2024-08-05 22:53:10|13651.59|13571.59|13651.44|13571.44|13651.59|13571.59|13650.73|13570.73|9
1722898400000|2024-08-05 22:53:20|13650.93|13570.93|13649.72|13569.72|13651.1|13571.1|13649.72|13569.72|10
1722898410000|2024-08-05 22:53:30|13649.61|13569.61|13649.27|13569.27|13649.61|13569.61|13647.84|13567.84|10
1722898420000|2024-08-05 22:53:40|13649.9|13569.9|13652.37|13572.37|13652.37|13572.37|13649.9|13569.9|10
1722898430000|2024-08-05 22:53:50|13653|13573|13653.48|13573.48|13653.82|13573.82|13653|13573|10
1722898440000|2024-08-05 22:54:00|13653.65|13573.65|13652.66|13572.66|13654.28|13574.28|13652.66|13572.66|10
1722898450000|2024-08-05 22:54:10|13652.63|13572.63|13641.9|13561.9|13652.63|13572.63|13641.9|13561.9|10
1722898460000|2024-08-05 22:54:20|13640.41|13560.41|13631.32|13551.32|13640.41|13560.41|13631.2|13551.2|10
1722898470000|2024-08-05 22:54:30|13631.11|13551.11|13625.33|13545.33|13631.11|13551.11|13624.9|13544.9|10
1722898480000|2024-08-05 22:54:40|13625.69|13545.69|13627.59|13547.59|13627.59|13547.59|13625.69|13545.69|10
1722898490000|2024-08-05 22:54:50|13627.51|13547.51|13632.15|13552.15|13632.15|13552.15|13627.51|13547.51|10
1722898500000|2024-08-05 22:55:00|13633.01|13553.01|13628.11|13548.11|13633.01|13553.01|13628.05|13548.05|10
1722898510000|2024-08-05 22:55:10|13627.81|13547.81|13623.97|13543.97|13628.72|13548.72|13623.2|13543.2|10
1722898520000|2024-08-05 22:55:20|13624.27|13544.27|13614.18|13534.18|13624.27|13544.27|13613.87|13533.87|10
1722898530000|2024-08-05 22:55:30|13614.46|13534.46|13616.01|13536.01|13616.01|13536.01|13613.43|13533.43|10
1722898540000|2024-08-05 22:55:40|13616.64|13536.64|13617.19|13537.19|13619.32|13539.32|13616.64|13536.64|10
1722898550000|2024-08-05 22:55:50|13617.21|13537.21|13614.34|13534.34|13617.66|13537.66|13614.34|13534.34|10
1722898560000|2024-08-05 22:56:00|13614.32|13534.32|13615.6|13535.6|13616.06|13536.06|13614.09|13534.09|10
1722898570000|2024-08-05 22:56:10|13615.33|13535.33|13617.83|13537.83|13618.55|13538.55|13615.33|13535.33|10
1722898580000|2024-08-05 22:56:20|13618.09|13538.09|13617.99|13537.99|13618.26|13538.26|13616.47|13536.47|10
1722898590000|2024-08-05 22:56:30|13617.64|13537.64|13616.32|13536.32|13617.64|13537.64|13616.32|13536.32|10
1722898600000|2024-08-05 22:56:40|13616.13|13536.13|13615.46|13535.46|13616.13|13536.13|13615.32|13535.32|10
1722898610000|2024-08-05 22:56:50|13615.8|13535.8|13614.2|13534.2|13615.93|13535.93|13614.01|13534.01|10
1722898620000|2024-08-05 22:57:00|13614.16|13534.16|13617.08|13537.08|13617.08|13537.08|13614.16|13534.16|10
1722898630000|2024-08-05 22:57:10|13617.54|13537.54|13619.77|13539.77|13619.77|13539.77|13617.54|13537.54|10
1722898640000|2024-08-05 22:57:20|13621|13541|13626.47|13546.47|13627.3|13547.3|13621|13541|10
1722898650000|2024-08-05 22:57:30|13624.21|13544.21|13627.74|13547.74|13629.26|13549.26|13624.21|13544.21|10
1722898660000|2024-08-05 22:57:40|13627.5|13547.5|13628.93|13548.93|13628.93|13548.93|13627.5|13547.5|10
1722898670000|2024-08-05 22:57:50|13629.2|13549.2|13629.62|13549.62|13630.3|13550.3|13629.2|13549.2|9
1722898680000|2024-08-05 22:58:00|13629.64|13549.64|13629.62|13549.62|13629.64|13549.64|13628.51|13548.51|10
1722898690000|2024-08-05 22:58:10|13629.45|13549.45|13630.27|13550.27|13630.97|13550.97|13628.94|13548.94|10
1722898700000|2024-08-05 22:58:20|13630.34|13550.34|13631.32|13551.32|13631.32|13551.32|13629.85|13549.85|10
1722898710000|2024-08-05 22:58:30|13631.5|13551.5|13634.38|13554.38|13634.86|13554.86|13631.5|13551.5|10
1722898720000|2024-08-05 22:58:40|13633.89|13553.89|13634.88|13554.88|13634.88|13554.88|13633.63|13553.63|10
1722898730000|2024-08-05 22:58:50|13634.79|13554.79|13638.2|13558.2|13638.2|13558.2|13634.79|13554.79|10
1722898740000|2024-08-05 22:59:00|13639.22|13559.22|13646.4|13566.4|13646.4|13566.4|13639.22|13559.22|10
1722898750000|2024-08-05 22:59:10|13646.62|13566.62|13648.68|13568.68|13648.76|13568.76|13646.62|13566.62|10
1722898760000|2024-08-05 22:59:20|13648.53|13568.53|13653.12|13573.12|13653.12|13573.12|13648.53|13568.53|10
1722898770000|2024-08-05 22:59:30|13653.1|13573.1|13653.78|13573.78|13654.09|13574.09|13653.1|13573.1|10
1722898780000|2024-08-05 22:59:40|13653.72|13573.72|13654.07|13574.07|13654.13|13574.13|13653.72|13573.72|10
1722898790000|2024-08-05 22:59:50|13654.14|13574.14|13656.85|13576.85|13656.85|13576.85|13653.85|13573.85|10
1722898800000|2024-08-05 23:00:00|13657.08|13577.08|13656.61|13576.61|13658.48|13578.48|13656.61|13576.61|10
1722898810000|2024-08-05 23:00:10|13654.09|13574.09|13646.74|13566.74|13654.09|13574.09|13646.74|13566.74|10
1722898820000|2024-08-05 23:00:20|13646.49|13566.49|13644.58|13564.58|13646.49|13566.49|13644.58|13564.58|10
1722898830000|2024-08-05 23:00:30|13644.67|13564.67|13643.36|13563.36|13644.67|13564.67|13643.04|13563.04|10
1722898840000|2024-08-05 23:00:40|13643.34|13563.34|13643.04|13563.04|13643.72|13563.72|13643.03|13563.03|10
1722898850000|2024-08-05 23:00:50|13643.14|13563.14|13644.84|13564.84|13644.84|13564.84|13641.53|13561.53|10
1722898860000|2024-08-05 23:01:00|13645.4|13565.4|13648.64|13568.64|13648.64|13568.64|13645.25|13565.25|10
1722898870000|2024-08-05 23:01:10|13649.04|13569.04|13647.39|13567.39|13650.85|13570.85|13647.39|13567.39|10
1722898880000|2024-08-05 23:01:20|13647.11|13567.11|13647.49|13567.49|13647.79|13567.79|13646.81|13566.81|10
1722898890000|2024-08-05 23:01:30|13647.72|13567.72|13646.1|13566.1|13648.38|13568.38|13646.1|13566.1|9
1722898900000|2024-08-05 23:01:40|13646.49|13566.49|13649.7|13569.7|13649.7|13569.7|13645.85|13565.85|10
1722898910000|2024-08-05 23:01:50|13650.58|13570.58|13653.84|13573.84|13653.84|13573.84|13650.58|13570.58|10
1722898920000|2024-08-05 23:02:00|13654.43|13574.43|13658.25|13578.25|13658.25|13578.25|13654.43|13574.43|9
1722898930000|2024-08-05 23:02:10|13660.26|13580.26|13663.66|13583.66|13664.96|13584.96|13660.26|13580.26|9
1722898940000|2024-08-05 23:02:20|13663.8|13583.8|13662.42|13582.42|13663.81|13583.81|13661.7|13581.7|10
1722898950000|2024-08-05 23:02:30|13663.05|13583.05|13664.39|13584.39|13664.39|13584.39|13662.67|13582.67|10
1722898960000|2024-08-05 23:02:40|13665.41|13585.41|13668.21|13588.21|13668.65|13588.65|13665.41|13585.41|10
1722898970000|2024-08-05 23:02:50|13671.46|13591.46|13679.37|13599.37|13679.76|13599.76|13671.46|13591.46|10
1722898980000|2024-08-05 23:03:00|13679.33|13599.33|13678.94|13598.94|13679.6|13599.6|13678.94|13598.94|10
1722898990000|2024-08-05 23:03:10|13679.03|13599.03|13678.69|13598.69|13680.13|13600.13|13678.69|13598.69|10
1722899000000|2024-08-05 23:03:20|13678.58|13598.58|13677.28|13597.28|13678.59|13598.59|13676.4|13596.4|10
1722899010000|2024-08-05 23:03:30|13676.81|13596.81|13676.26|13596.26|13677.14|13597.14|13676|13596|10
1722899020000|2024-08-05 23:03:40|13676.24|13596.24|13683.6|13603.6|13683.84|13603.84|13676.24|13596.24|10
1722899030000|2024-08-05 23:03:50|13683.69|13603.69|13689.08|13609.08|13689.08|13609.08|13683.69|13603.69|10
1722899040000|2024-08-05 23:04:00|13689.63|13609.63|13693.2|13613.2|13693.2|13613.2|13689.63|13609.63|10
1722899050000|2024-08-05 23:04:10|13693.43|13613.43|13693.38|13613.38|13693.81|13613.81|13692.73|13612.73|10
1722899060000|2024-08-05 23:04:20|13693.61|13613.61|13697.44|13617.44|13697.44|13617.44|13693.38|13613.38|10
1722899070000|2024-08-05 23:04:30|13697.35|13617.35|13698.49|13618.49|13698.49|13618.49|13697.03|13617.03|10
1722899080000|2024-08-05 23:04:40|13698.9|13618.9|13701.84|13621.84|13701.84|13621.84|13698.88|13618.88|10
1722899090000|2024-08-05 23:04:50|13702.33|13622.33|13708.8|13628.8|13709|13629|13702.33|13622.33|10
1722899100000|2024-08-05 23:05:00|13709.48|13629.48|13739.01|13659.01|13739.18|13659.18|13708.82|13628.82|10
1722899110000|2024-08-05 23:05:10|13738.66|13658.66|13741.64|13661.64|13741.64|13661.64|13738.15|13658.15|10
1722899120000|2024-08-05 23:05:20|13743.47|13663.47|13748.38|13668.38|13748.49|13668.49|13743.47|13663.47|10
1722899130000|2024-08-05 23:05:30|13748.59|13668.59|13756.06|13676.06|13756.46|13676.46|13748.51|13668.51|10
1722899140000|2024-08-05 23:05:40|13755.87|13675.87|13754.17|13674.17|13755.87|13675.87|13754.13|13674.13|10
1722899150000|2024-08-05 23:05:50|13754.57|13674.57|13756.34|13676.34|13756.34|13676.34|13754.35|13674.35|9
1722899160000|2024-08-05 23:06:00|13757.37|13677.37|13754.53|13674.53|13758.24|13678.24|13754.53|13674.53|10
1722899170000|2024-08-05 23:06:10|13754.04|13674.04|13749.76|13669.76|13754.04|13674.04|13748.29|13668.29|10
1722899180000|2024-08-05 23:06:20|13749.46|13669.46|13756.78|13676.78|13756.78|13676.78|13749.46|13669.46|10
1722899190000|2024-08-05 23:06:30|13757.21|13677.21|13768.72|13688.72|13768.72|13688.72|13757.21|13677.21|10
1722899200000|2024-08-05 23:06:40|13767.96|13687.96|13767.36|13687.36|13768.79|13688.79|13767.01|13687.01|10
1722899210000|2024-08-05 23:06:50|13768.24|13688.24|13770.94|13690.94|13770.94|13690.94|13768.24|13688.24|10
1722899220000|2024-08-05 23:07:00|13771.91|13691.91|13779.38|13699.38|13779.38|13699.38|13771.91|13691.91|10
1722899230000|2024-08-05 23:07:10|13779.21|13699.21|13776.63|13696.63|13779.21|13699.21|13776.51|13696.51|10
1722899240000|2024-08-05 23:07:20|13776.87|13696.87|13771.9|13691.9|13776.87|13696.87|13771.9|13691.9|10
1722899250000|2024-08-05 23:07:30|13772.23|13692.23|13776.25|13696.25|13776.25|13696.25|13771.92|13691.92|10
1722899260000|2024-08-05 23:07:40|13776.54|13696.54|13780.83|13700.83|13780.83|13700.83|13776.54|13696.54|10
1722899270000|2024-08-05 23:07:50|13780.57|13700.57|13778.09|13698.09|13780.57|13700.57|13778.09|13698.09|10
1722899280000|2024-08-05 23:08:00|13777.66|13697.66|13777.19|13697.19|13777.66|13697.66|13774.19|13694.19|10
1722899290000|2024-08-05 23:08:10|13777.13|13697.13|13769.34|13689.34|13777.13|13697.13|13768.5|13688.5|10
1722899300000|2024-08-05 23:08:20|13769.39|13689.39|13768.57|13688.57|13770.65|13690.65|13768.57|13688.57|10
1722899310000|2024-08-05 23:08:30|13768.76|13688.76|13767|13687|13768.76|13688.76|13766.96|13686.96|10
1722899320000|2024-08-05 23:08:40|13767.15|13687.15|13765.89|13685.89|13767.53|13687.53|13765.89|13685.89|10
1722899330000|2024-08-05 23:08:50|13765.94|13685.94|13765.8|13685.8|13765.94|13685.94|13764.78|13684.78|10
1722899340000|2024-08-05 23:09:00|13765.66|13685.66|13761.33|13681.33|13765.66|13685.66|13761.33|13681.33|10
1722899350000|2024-08-05 23:09:10|13760.74|13680.74|13754.65|13674.65|13760.74|13680.74|13754.38|13674.38|9
1722899360000|2024-08-05 23:09:20|13754.38|13674.38|13749.02|13669.02|13754.38|13674.38|13748.25|13668.25|10
1722899370000|2024-08-05 23:09:30|13749.78|13669.78|13749.61|13669.61|13750.84|13670.84|13749.41|13669.41|10
1722899380000|2024-08-05 23:09:40|13749.3|13669.3|13746.04|13666.04|13749.31|13669.31|13746.04|13666.04|10
1722899390000|2024-08-05 23:09:50|13745.85|13665.85|13744.27|13664.27|13745.85|13665.85|13744.27|13664.27|10
1722899400000|2024-08-05 23:10:00|13743.93|13663.93|13741.07|13661.07|13744.09|13664.09|13741.07|13661.07|10
1722899410000|2024-08-05 23:10:10|13739.44|13659.44|13734.53|13654.53|13739.44|13659.44|13734.16|13654.16|10
1722899420000|2024-08-05 23:10:20|13734.17|13654.17|13720.44|13640.44|13734.22|13654.22|13720.44|13640.44|10
1722899430000|2024-08-05 23:10:30|13720.24|13640.24|13716.28|13636.28|13720.29|13640.29|13716.25|13636.25|10
1722899440000|2024-08-05 23:10:40|13716.71|13636.71|13717.63|13637.63|13718.29|13638.29|13716.71|13636.71|10
1722899450000|2024-08-05 23:10:50|13717.77|13637.77|13715.94|13635.94|13717.77|13637.77|13715.94|13635.94|10
1722899460000|2024-08-05 23:11:00|13714.98|13634.98|13711.2|13631.2|13714.98|13634.98|13711.2|13631.2|10
1722899470000|2024-08-05 23:11:10|13711.46|13631.46|13704.73|13624.73|13711.46|13631.46|13703.65|13623.65|10
1722899480000|2024-08-05 23:11:20|13704.69|13624.69|13707.23|13627.23|13707.43|13627.43|13704.68|13624.68|10
1722899490000|2024-08-05 23:11:30|13707.58|13627.58|13706.53|13626.53|13708.35|13628.35|13705.95|13625.95|10
1722899500000|2024-08-05 23:11:40|13706.59|13626.59|13701.37|13621.37|13706.59|13626.59|13701.37|13621.37|10
1722899510000|2024-08-05 23:11:50|13697.95|13617.95|13687.04|13607.04|13697.95|13617.95|13687.04|13607.04|10
1722899520000|2024-08-05 23:12:00|13686.8|13606.8|13677.35|13597.35|13686.8|13606.8|13677.35|13597.35|10
1722899530000|2024-08-05 23:12:10|13678.58|13598.58|13681.18|13601.18|13681.95|13601.95|13678.58|13598.58|10
1722899540000|2024-08-05 23:12:20|13681.81|13601.81|13682.52|13602.52|13682.74|13602.74|13680.76|13600.76|10
1722899550000|2024-08-05 23:12:30|13682.75|13602.75|13683.09|13603.09|13683.45|13603.45|13681.95|13601.95|10
1722899560000|2024-08-05 23:12:40|13684.88|13604.88|13687.21|13607.21|13687.21|13607.21|13684.88|13604.88|10
1722899570000|2024-08-05 23:12:50|13687.57|13607.57|13686.96|13606.96|13690.14|13610.14|13686.42|13606.42|10
1722899580000|2024-08-05 23:13:00|13687.11|13607.11|13694.23|13614.23|13694.23|13614.23|13687.11|13607.11|10
1722899590000|2024-08-05 23:13:10|13694.16|13614.16|13698.57|13618.57|13698.57|13618.57|13694.16|13614.16|10
1722899600000|2024-08-05 23:13:20|13699.41|13619.41|13701.58|13621.58|13701.58|13621.58|13698.96|13618.96|10
1722899610000|2024-08-05 23:13:30|13700.44|13620.44|13704.79|13624.79|13704.79|13624.79|13698.63|13618.63|10
1722899620000|2024-08-05 23:13:40|13704.55|13624.55|13701.72|13621.72|13704.87|13624.87|13701.51|13621.51|10
1722899630000|2024-08-05 23:13:50|13701.68|13621.68|13702.1|13622.1|13702.71|13622.71|13701.68|13621.68|10
1722899640000|2024-08-05 23:14:00|13701.84|13621.84|13703.81|13623.81|13703.81|13623.81|13701.33|13621.33|10
1722899650000|2024-08-05 23:14:10|13704.01|13624.01|13709.1|13629.1|13709.15|13629.15|13702.93|13622.93|10
1722899660000|2024-08-05 23:14:20|13709.27|13629.27|13708.23|13628.23|13709.88|13629.88|13708.23|13628.23|10
1722899670000|2024-08-05 23:14:30|13707.86|13627.86|13705.06|13625.06|13707.86|13627.86|13704.56|13624.56|10
1722899680000|2024-08-05 23:14:40|13704.94|13624.94|13704.54|13624.54|13705.1|13625.1|13704.32|13624.32|10
1722899690000|2024-08-05 23:14:50|13704.49|13624.49|13704.63|13624.63|13704.63|13624.63|13703.88|13623.88|10
1722899700000|2024-08-05 23:15:00|13704.86|13624.86|13699.87|13619.87|13705.14|13625.14|13699.87|13619.87|10
1722899710000|2024-08-05 23:15:10|13699.67|13619.67|13693.95|13613.95|13699.67|13619.67|13693.76|13613.76|10
1722899720000|2024-08-05 23:15:20|13692.61|13612.61|13691.2|13611.2|13692.61|13612.61|13690.95|13610.95|10
1722899730000|2024-08-05 23:15:30|13691.27|13611.27|13694.72|13614.72|13695.22|13615.22|13691.27|13611.27|10
1722899740000|2024-08-05 23:15:40|13695.42|13615.42|13708.6|13628.6|13708.6|13628.6|13695.42|13615.42|10
1722899750000|2024-08-05 23:15:50|13708.44|13628.44|13718.89|13638.89|13718.92|13638.92|13708.44|13628.44|10
1722899760000|2024-08-05 23:16:00|13718.76|13638.76|13713.64|13633.64|13719.43|13639.43|13713.64|13633.64|10
1722899770000|2024-08-05 23:16:10|13713.05|13633.05|13709.43|13629.43|13713.38|13633.38|13709.43|13629.43|10
1722899780000|2024-08-05 23:16:20|13709.13|13629.13|13704.25|13624.25|13709.13|13629.13|13704.25|13624.25|10
1722899790000|2024-08-05 23:16:30|13704.35|13624.35|13703.8|13623.8|13704.35|13624.35|13702.92|13622.92|10
1722899800000|2024-08-05 23:16:40|13703.7|13623.7|13706.4|13626.4|13706.4|13626.4|13703.33|13623.33|10
1722899810000|2024-08-05 23:16:50|13705.14|13625.14|13703.91|13623.91|13705.58|13625.58|13703.91|13623.91|9
1722899820000|2024-08-05 23:17:00|13704.22|13624.22|13702.77|13622.77|13704.26|13624.26|13702.77|13622.77|10
1722899830000|2024-08-05 23:17:10|13701.62|13621.62|13697.11|13617.11|13701.62|13621.62|13696.76|13616.76|10
1722899840000|2024-08-05 23:17:20|13696.57|13616.57|13688.67|13608.67|13698.31|13618.31|13688.67|13608.67|10
1722899850000|2024-08-05 23:17:30|13688.74|13608.74|13691.12|13611.12|13691.12|13611.12|13688.74|13608.74|10
1722899860000|2024-08-05 23:17:40|13691.89|13611.89|13689.8|13609.8|13691.89|13611.89|13689.8|13609.8|10
1722899870000|2024-08-05 23:17:50|13689.48|13609.48|13687.03|13607.03|13690.11|13610.11|13687.03|13607.03|10
1722899880000|2024-08-05 23:18:00|13686.94|13606.94|13687.19|13607.19|13687.19|13607.19|13685.43|13605.43|10
1722899890000|2024-08-05 23:18:10|13686.91|13606.91|13686.64|13606.64|13688.66|13608.66|13686.5|13606.5|10
1722899900000|2024-08-05 23:18:20|13686.05|13606.05|13682.66|13602.66|13686.05|13606.05|13682.66|13602.66|10
1722899910000|2024-08-05 23:18:30|13682.17|13602.17|13680.73|13600.73|13682.17|13602.17|13679.29|13599.29|10
1722899920000|2024-08-05 23:18:40|13680.68|13600.68|13682.81|13602.81|13682.81|13602.81|13680.5|13600.5|10
1722899930000|2024-08-05 23:18:50|13682.61|13602.61|13684.24|13604.24|13684.31|13604.31|13682.61|13602.61|10
1722899940000|2024-08-05 23:19:00|13683.69|13603.69|13681.46|13601.46|13684.37|13604.37|13681.03|13601.03|10
1722899950000|2024-08-05 23:19:10|13681.02|13601.02|13676.77|13596.77|13681.02|13601.02|13676.77|13596.77|10
1722899960000|2024-08-05 23:19:20|13676.61|13596.61|13675.18|13595.18|13676.61|13596.61|13675.18|13595.18|10
1722899970000|2024-08-05 23:19:30|13675.16|13595.16|13675.3|13595.3|13675.3|13595.3|13674.83|13594.83|10
1722899980000|2024-08-05 23:19:40|13675.37|13595.37|13676.02|13596.02|13676.32|13596.32|13675.37|13595.37|10
1722899990000|2024-08-05 23:19:50|13675.83|13595.83|13673.58|13593.58|13676.76|13596.76|13673.58|13593.58|10
1722900000000|2024-08-05 23:20:00|13673.15|13593.15|13672.27|13592.27|13673.3|13593.3|13672.27|13592.27|10
1722900010000|2024-08-05 23:20:10|13672.81|13592.81|13670.37|13590.37|13672.81|13592.81|13670.37|13590.37|10
1722900020000|2024-08-05 23:20:20|13670.89|13590.89|13666.4|13586.4|13670.89|13590.89|13666.4|13586.4|9
1722900030000|2024-08-05 23:20:30|13665.12|13585.12|13665.33|13585.33|13666.05|13586.05|13663.33|13583.33|10
1722900040000|2024-08-05 23:20:40|13665.58|13585.58|13656.46|13576.46|13665.58|13585.58|13656.46|13576.46|10
1722900050000|2024-08-05 23:20:50|13656.55|13576.55|13652.01|13572.01|13656.8|13576.8|13652.01|13572.01|10
1722900060000|2024-08-05 23:21:00|13652.18|13572.18|13652.25|13572.25|13653.34|13573.34|13651.9|13571.9|10
1722900070000|2024-08-05 23:21:10|13651.88|13571.88|13651.32|13571.32|13651.88|13571.88|13650.01|13570.01|9
1722900080000|2024-08-05 23:21:20|13651.48|13571.48|13650.15|13570.15|13653.16|13573.16|13650.15|13570.15|10
1722900090000|2024-08-05 23:21:30|13649.68|13569.68|13643.91|13563.91|13649.77|13569.77|13643.91|13563.91|10
1722900100000|2024-08-05 23:21:40|13642.52|13562.52|13635.08|13555.08|13642.52|13562.52|13635.08|13555.08|10
1722900110000|2024-08-05 23:21:50|13634.35|13554.35|13631.39|13551.39|13634.35|13554.35|13630.73|13550.73|10
1722900120000|2024-08-05 23:22:00|13625.85|13545.85|13621.68|13541.68|13627.91|13547.91|13621.6|13541.6|9
1722900130000|2024-08-05 23:22:10|13621.58|13541.58|13624.81|13544.81|13626.14|13546.14|13621.58|13541.58|10
1722900140000|2024-08-05 23:22:20|13625.94|13545.94|13624.25|13544.25|13625.94|13545.94|13624.25|13544.25|10
1722900150000|2024-08-05 23:22:30|13624.28|13544.28|13624.23|13544.23|13624.62|13544.62|13623.2|13543.2|10
1722900160000|2024-08-05 23:22:40|13624.4|13544.4|13625.86|13545.86|13626.11|13546.11|13624.4|13544.4|10
1722900170000|2024-08-05 23:22:50|13625.81|13545.81|13625.02|13545.02|13626.21|13546.21|13625.02|13545.02|9
1722900180000|2024-08-05 23:23:00|13625.35|13545.35|13625.02|13545.02|13625.35|13545.35|13624.29|13544.29|10
1722900190000|2024-08-05 23:23:10|13624.63|13544.63|13622.55|13542.55|13624.63|13544.63|13622.3|13542.3|10
1722900200000|2024-08-05 23:23:20|13622.32|13542.32|13614.38|13534.38|13622.32|13542.32|13614.38|13534.38|10
1722900210000|2024-08-05 23:23:30|13614.46|13534.46|13610.97|13530.97|13614.46|13534.46|13609.08|13529.08|10
1722900220000|2024-08-05 23:23:40|13610.37|13530.37|13610.04|13530.04|13611.51|13531.51|13610.04|13530.04|10
1722900230000|2024-08-05 23:23:50|13610.36|13530.36|13608.66|13528.66|13610.36|13530.36|13608.29|13528.29|10
1722900240000|2024-08-05 23:24:00|13608.87|13528.87|13612.96|13532.96|13612.96|13532.96|13608.87|13528.87|10
1722900250000|2024-08-05 23:24:10|13613.35|13533.35|13609.98|13529.98|13613.35|13533.35|13609.98|13529.98|10
1722900260000|2024-08-05 23:24:20|13609.69|13529.69|13605.5|13525.5|13609.69|13529.69|13605.5|13525.5|10
1722900270000|2024-08-05 23:24:30|13604.72|13524.72|13602.59|13522.59|13604.72|13524.72|13602.59|13522.59|10
1722900280000|2024-08-05 23:24:40|13602.61|13522.61|13605.36|13525.36|13605.36|13525.36|13601.67|13521.67|10
1722900290000|2024-08-05 23:24:50|13604.65|13524.65|13606.26|13526.26|13607.95|13527.95|13604.65|13524.65|10
1722900300000|2024-08-05 23:25:00|13606.3|13526.3|13604.57|13524.57|13606.41|13526.41|13604.57|13524.57|9
1722900310000|2024-08-05 23:25:10|13605.02|13525.02|13604.56|13524.56|13605.09|13525.09|13603.42|13523.42|10
1722900320000|2024-08-05 23:25:20|13604.43|13524.43|13603.49|13523.49|13604.69|13524.69|13603.49|13523.49|10
1722900330000|2024-08-05 23:25:30|13603.7|13523.7|13601.49|13521.49|13603.7|13523.7|13601.22|13521.22|10
1722900340000|2024-08-05 23:25:40|13602.16|13522.16|13600.69|13520.69|13602.25|13522.25|13600.69|13520.69|10
1722900350000|2024-08-05 23:25:50|13601.15|13521.15|13601.82|13521.82|13601.88|13521.88|13601.15|13521.15|10
1722900360000|2024-08-05 23:26:00|13601.96|13521.96|13607.65|13527.65|13607.65|13527.65|13601.53|13521.53|10
1722900370000|2024-08-05 23:26:10|13607.34|13527.34|13606.82|13526.82|13607.9|13527.9|13606.82|13526.82|10
1722900380000|2024-08-05 23:26:20|13607.5|13527.5|13609.04|13529.04|13609.42|13529.42|13607.37|13527.37|10
1722900390000|2024-08-05 23:26:30|13609.57|13529.57|13610.41|13530.41|13612.33|13532.33|13609.57|13529.57|10
1722900400000|2024-08-05 23:26:40|13610.94|13530.94|13610.92|13530.92|13610.94|13530.94|13609.79|13529.79|10
1722900410000|2024-08-05 23:26:50|13611.08|13531.08|13611.37|13531.37|13611.88|13531.88|13611.08|13531.08|10
1722900420000|2024-08-05 23:27:00|13611.52|13531.52|13611.34|13531.34|13611.99|13531.99|13611.21|13531.21|10
1722900430000|2024-08-05 23:27:10|13611.26|13531.26|13613.1|13533.1|13613.1|13533.1|13610.95|13530.95|10
1722900440000|2024-08-05 23:27:20|13613.15|13533.15|13620.02|13540.02|13620.02|13540.02|13613.06|13533.06|9
1722900450000|2024-08-05 23:27:30|13620.1|13540.1|13620.51|13540.51|13620.64|13540.64|13619.61|13539.61|10
1722900460000|2024-08-05 23:27:40|13620.73|13540.73|13618.32|13538.32|13620.9|13540.9|13618.09|13538.09|10
1722900470000|2024-08-05 23:27:50|13617.77|13537.77|13616.49|13536.49|13617.82|13537.82|13616.3|13536.3|10
1722900480000|2024-08-05 23:28:00|13616.42|13536.42|13616.86|13536.86|13617.24|13537.24|13616.09|13536.09|9
1722900490000|2024-08-05 23:28:10|13617.24|13537.24|13616.57|13536.57|13617.24|13537.24|13614.53|13534.53|10
1722900500000|2024-08-05 23:28:20|13616.38|13536.38|13616.47|13536.47|13616.47|13536.47|13614.94|13534.94|10
1722900510000|2024-08-05 23:28:30|13618.1|13538.1|13621.18|13541.18|13621.18|13541.18|13618.06|13538.06|10
1722900520000|2024-08-05 23:28:40|13621.17|13541.17|13621.58|13541.58|13621.95|13541.95|13620.92|13540.92|10
1722900530000|2024-08-05 23:28:50|13621.84|13541.84|13621.06|13541.06|13622.31|13542.31|13621.06|13541.06|9
1722900540000|2024-08-05 23:29:00|13620.98|13540.98|13617.5|13537.5|13621.11|13541.11|13617.5|13537.5|10
1722900550000|2024-08-05 23:29:10|13617.22|13537.22|13614.32|13534.32|13617.22|13537.22|13614.32|13534.32|10
1722900560000|2024-08-05 23:29:20|13614.07|13534.07|13613.32|13533.32|13614.07|13534.07|13613.32|13533.32|10
1722900570000|2024-08-05 23:29:30|13611.98|13531.98|13607.85|13527.85|13611.98|13531.98|13607.06|13527.06|9
1722900580000|2024-08-05 23:29:40|13607.17|13527.17|13605.06|13525.06|13607.17|13527.17|13605.02|13525.02|10
1722900590000|2024-08-05 23:29:50|13605.36|13525.36|13606.94|13526.94|13606.94|13526.94|13604.69|13524.69|10
1722900600000|2024-08-05 23:30:00|13607.22|13527.22|13610.34|13530.34|13610.81|13530.81|13606.98|13526.98|10
1722900610000|2024-08-05 23:30:10|13610.06|13530.06|13610.76|13530.76|13611.12|13531.12|13610.06|13530.06|10
1722900620000|2024-08-05 23:30:20|13611.16|13531.16|13612.47|13532.47|13614.44|13534.44|13610.4|13530.4|9
1722900630000|2024-08-05 23:30:30|13612.45|13532.45|13611.29|13531.29|13613.69|13533.69|13611.03|13531.03|10
1722900640000|2024-08-05 23:30:40|13610.93|13530.93|13604.92|13524.92|13611.12|13531.12|13604.92|13524.92|10
1722900650000|2024-08-05 23:30:50|13605.03|13525.03|13604.68|13524.68|13605.03|13525.03|13604.03|13524.03|10
1722900660000|2024-08-05 23:31:00|13605.97|13525.97|13610.28|13530.28|13610.28|13530.28|13605.97|13525.97|10
1722900670000|2024-08-05 23:31:10|13610.42|13530.42|13614.53|13534.53|13614.53|13534.53|13610.13|13530.13|10
1722900680000|2024-08-05 23:31:20|13614.37|13534.37|13612.96|13532.96|13614.55|13534.55|13612.96|13532.96|10
1722900690000|2024-08-05 23:31:30|13612.57|13532.57|13611.58|13531.58|13612.57|13532.57|13611.12|13531.12|10
1722900700000|2024-08-05 23:31:40|13610.06|13530.06|13605.73|13525.73|13610.06|13530.06|13605.73|13525.73|9
1722900710000|2024-08-05 23:31:50|13605.62|13525.62|13599.55|13519.55|13605.65|13525.65|13599.55|13519.55|9
1722900720000|2024-08-05 23:32:00|13599.31|13519.31|13599.86|13519.86|13600.17|13520.17|13599.25|13519.25|9
1722900730000|2024-08-05 23:32:10|13599.91|13519.91|13603.07|13523.07|13603.07|13523.07|13599.79|13519.79|10
1722900740000|2024-08-05 23:32:20|13603.18|13523.18|13604.17|13524.17|13604.31|13524.31|13603.15|13523.15|10
1722900750000|2024-08-05 23:32:30|13603.73|13523.73|13608.73|13528.73|13608.73|13528.73|13603.73|13523.73|9
1722900760000|2024-08-05 23:32:40|13610.12|13530.12|13611.01|13531.01|13611.01|13531.01|13610.12|13530.12|10
1722900770000|2024-08-05 23:32:50|13610.59|13530.59|13607.37|13527.37|13610.59|13530.59|13607.37|13527.37|10
1722900780000|2024-08-05 23:33:00|13607.78|13527.78|13606.56|13526.56|13607.78|13527.78|13606.43|13526.43|10
1722900790000|2024-08-05 23:33:10|13605.99|13525.99|13602.87|13522.87|13606.49|13526.49|13602.87|13522.87|10
1722900800000|2024-08-05 23:33:20|13602.72|13522.72|13601.54|13521.54|13602.72|13522.72|13601.54|13521.54|10
1722900810000|2024-08-05 23:33:30|13601.09|13521.09|13599.47|13519.47|13601.09|13521.09|13598.13|13518.13|10
1722900820000|2024-08-05 23:33:40|13599.68|13519.68|13597.47|13517.47|13599.68|13519.68|13597.47|13517.47|10
1722900830000|2024-08-05 23:33:50|13595.8|13515.8|13595.21|13515.21|13596.16|13516.16|13595.21|13515.21|10
1722900840000|2024-08-05 23:34:00|13595.13|13515.13|13592.34|13512.34|13595.25|13515.25|13592.34|13512.34|10
1722900850000|2024-08-05 23:34:10|13592.02|13512.02|13592.76|13512.76|13592.76|13512.76|13591.2|13511.2|10
1722900860000|2024-08-05 23:34:20|13593.13|13513.13|13596.39|13516.39|13596.39|13516.39|13593.13|13513.13|10
1722900870000|2024-08-05 23:34:30|13596.38|13516.38|13602.9|13522.9|13603.11|13523.11|13596.38|13516.38|10
1722900880000|2024-08-05 23:34:40|13603.01|13523.01|13606.94|13526.94|13608.01|13528.01|13603.01|13523.01|10
1722900890000|2024-08-05 23:34:50|13607.23|13527.23|13608.14|13528.14|13608.91|13528.91|13607.23|13527.23|9
1722900900000|2024-08-05 23:35:00|13608|13528|13609.41|13529.41|13609.71|13529.71|13608|13528|10
1722900910000|2024-08-05 23:35:10|13610.79|13530.79|13609.79|13529.79|13612.56|13532.56|13609.79|13529.79|10
1722900920000|2024-08-05 23:35:20|13609.85|13529.85|13607.19|13527.19|13610.02|13530.02|13607.19|13527.19|10
1722900930000|2024-08-05 23:35:30|13607.64|13527.64|13609.48|13529.48|13609.89|13529.89|13607.64|13527.64|10
1722900940000|2024-08-05 23:35:40|13610.17|13530.17|13616.22|13536.22|13616.22|13536.22|13610.17|13530.17|10
1722900950000|2024-08-05 23:35:50|13617.11|13537.11|13618.6|13538.6|13618.6|13538.6|13617.11|13537.11|9
1722900960000|2024-08-05 23:36:00|13618.63|13538.63|13627.05|13547.05|13627.05|13547.05|13618.63|13538.63|10
1722900970000|2024-08-05 23:36:10|13627.85|13547.85|13625.19|13545.19|13627.85|13547.85|13624.68|13544.68|10
1722900980000|2024-08-05 23:36:20|13624.06|13544.06|13621.41|13541.41|13624.08|13544.08|13621.41|13541.41|10
1722900990000|2024-08-05 23:36:30|13621.57|13541.57|13621.32|13541.32|13621.99|13541.99|13621.25|13541.25|10
1722901000000|2024-08-05 23:36:40|13621.94|13541.94|13621.97|13541.97|13622.68|13542.68|13621.78|13541.78|9
1722901010000|2024-08-05 23:36:50|13621.85|13541.85|13623.7|13543.7|13623.7|13543.7|13621.19|13541.19|10
1722901020000|2024-08-05 23:37:00|13623.67|13543.67|13625.38|13545.38|13626.29|13546.29|13623.67|13543.67|10
1722901030000|2024-08-05 23:37:10|13625.33|13545.33|13627.14|13547.14|13627.14|13547.14|13625.33|13545.33|10
1722901040000|2024-08-05 23:37:20|13627.51|13547.51|13624.28|13544.28|13627.57|13547.57|13624.28|13544.28|9
1722901050000|2024-08-05 23:37:30|13624.09|13544.09|13621.86|13541.86|13624.33|13544.33|13621.86|13541.86|10
1722901060000|2024-08-05 23:37:40|13620.77|13540.77|13616.93|13536.93|13620.77|13540.77|13615.31|13535.31|10
1722901070000|2024-08-05 23:37:50|13616.51|13536.51|13616.04|13536.04|13617.28|13537.28|13615.7|13535.7|10
1722901080000|2024-08-05 23:38:00|13616.34|13536.34|13610.86|13530.86|13616.34|13536.34|13610.86|13530.86|10
1722901090000|2024-08-05 23:38:10|13609.72|13529.72|13603.87|13523.87|13609.72|13529.72|13603.87|13523.87|10
1722901100000|2024-08-05 23:38:20|13603.48|13523.48|13603.57|13523.57|13603.95|13523.95|13603.04|13523.04|10
1722901110000|2024-08-05 23:38:30|13603.69|13523.69|13605.19|13525.19|13606.18|13526.18|13603.69|13523.69|10
1722901120000|2024-08-05 23:38:40|13605.64|13525.64|13606.3|13526.3|13606.33|13526.33|13605.23|13525.23|10
1722901130000|2024-08-05 23:38:50|13605.84|13525.84|13603.67|13523.67|13606.17|13526.17|13603.67|13523.67|10
1722901140000|2024-08-05 23:39:00|13603.25|13523.25|13600.15|13520.15|13603.41|13523.41|13600.13|13520.13|10
1722901150000|2024-08-05 23:39:10|13600.31|13520.31|13604.41|13524.41|13604.41|13524.41|13600.31|13520.31|10
1722901160000|2024-08-05 23:39:20|13604.81|13524.81|13602.84|13522.84|13604.84|13524.84|13602.84|13522.84|10
1722901170000|2024-08-05 23:39:30|13602.87|13522.87|13603.63|13523.63|13603.89|13523.89|13602.74|13522.74|10
1722901180000|2024-08-05 23:39:40|13603.95|13523.95|13607.75|13527.75|13607.75|13527.75|13603.86|13523.86|10
1722901190000|2024-08-05 23:39:50|13609.78|13529.78|13614.54|13534.54|13614.71|13534.71|13609.78|13529.78|10
1722901200000|2024-08-05 23:40:00|13614.26|13534.26|13615.59|13535.59|13615.59|13535.59|13613.71|13533.71|10
1722901210000|2024-08-05 23:40:10|13615.5|13535.5|13616.9|13536.9|13616.9|13536.9|13615.5|13535.5|9
1722901220000|2024-08-05 23:40:20|13617.62|13537.62|13618.07|13538.07|13618.07|13538.07|13617.18|13537.18|10
1722901230000|2024-08-05 23:40:30|13617.99|13537.99|13618.7|13538.7|13619.02|13539.02|13617.49|13537.49|9
1722901240000|2024-08-05 23:40:40|13619.32|13539.32|13618.34|13538.34|13619.49|13539.49|13618.1|13538.1|9
1722901250000|2024-08-05 23:40:50|13616.65|13536.65|13615.31|13535.31|13616.65|13536.65|13615.31|13535.31|10
1722901260000|2024-08-05 23:41:00|13616.9|13536.9|13610.81|13530.81|13617.17|13537.17|13610.81|13530.81|10
1722901270000|2024-08-05 23:41:10|13610.62|13530.62|13604.85|13524.85|13610.62|13530.62|13604.85|13524.85|10
1722901280000|2024-08-05 23:41:20|13604.49|13524.49|13605.4|13525.4|13606.32|13526.32|13604.45|13524.45|10
1722901290000|2024-08-05 23:41:30|13605.91|13525.91|13602.61|13522.61|13605.91|13525.91|13601.17|13521.17|10
1722901300000|2024-08-05 23:41:40|13603.47|13523.47|13603.23|13523.23|13605.01|13525.01|13603.23|13523.23|10
1722901310000|2024-08-05 23:41:50|13602.72|13522.72|13596.35|13516.35|13602.72|13522.72|13596.35|13516.35|10
1722901320000|2024-08-05 23:42:00|13595.34|13515.34|13592.71|13512.71|13595.46|13515.46|13592.49|13512.49|10
1722901330000|2024-08-05 23:42:10|13591.74|13511.74|13589.5|13509.5|13591.84|13511.84|13589.24|13509.24|10
1722901340000|2024-08-05 23:42:20|13588.84|13508.84|13585.39|13505.39|13588.95|13508.95|13585.39|13505.39|9
1722901350000|2024-08-05 23:42:30|13584.9|13504.9|13579.65|13499.65|13584.9|13504.9|13579.28|13499.28|10
1722901360000|2024-08-05 23:42:40|13579.92|13499.92|13579.14|13499.14|13579.92|13499.92|13578.92|13498.92|10
1722901370000|2024-08-05 23:42:50|13579.17|13499.17|13577.55|13497.55|13579.93|13499.93|13577.55|13497.55|10
1722901380000|2024-08-05 23:43:00|13577.66|13497.66|13574.68|13494.68|13577.88|13497.88|13574.32|13494.32|10
1722901390000|2024-08-05 23:43:10|13574.12|13494.12|13575.82|13495.82|13576.31|13496.31|13574.12|13494.12|10
1722901400000|2024-08-05 23:43:20|13576.08|13496.08|13576.25|13496.25|13577.24|13497.24|13576.08|13496.08|10
1722901410000|2024-08-05 23:43:30|13576.67|13496.67|13578.8|13498.8|13578.8|13498.8|13576.56|13496.56|10
1722901420000|2024-08-05 23:43:40|13579.73|13499.73|13580.35|13500.35|13580.39|13500.39|13578.51|13498.51|10
1722901430000|2024-08-05 23:43:50|13581.1|13501.1|13582.65|13502.65|13582.65|13502.65|13581.1|13501.1|10
1722901440000|2024-08-05 23:44:00|13582.44|13502.44|13578.18|13498.18|13582.44|13502.44|13577.99|13497.99|10
1722901450000|2024-08-05 23:44:10|13577.89|13497.89|13572.18|13492.18|13577.89|13497.89|13572.18|13492.18|10
1722901460000|2024-08-05 23:44:20|13571.37|13491.37|13570.46|13490.46|13571.37|13491.37|13569.54|13489.54|9
1722901470000|2024-08-05 23:44:30|13570.88|13490.88|13572.02|13492.02|13572.6|13492.6|13570.88|13490.88|10
1722901480000|2024-08-05 23:44:40|13571.68|13491.68|13571.1|13491.1|13572.6|13492.6|13571.06|13491.06|10
1722901490000|2024-08-05 23:44:50|13569.74|13489.74|13569.23|13489.23|13570|13490|13569.06|13489.06|10
1722901500000|2024-08-05 23:45:00|13569.41|13489.41|13572.18|13492.18|13572.19|13492.19|13569.03|13489.03|9
1722901510000|2024-08-05 23:45:10|13572.74|13492.74|13573.67|13493.67|13573.87|13493.87|13572.31|13492.31|10
1722901520000|2024-08-05 23:45:20|13573.16|13493.16|13571.7|13491.7|13573.39|13493.39|13571.7|13491.7|10
1722901530000|2024-08-05 23:45:30|13571.12|13491.12|13571.69|13491.69|13574.1|13494.1|13571.08|13491.08|10
1722901540000|2024-08-05 23:45:40|13571.81|13491.81|13570.2|13490.2|13572.23|13492.23|13570.2|13490.2|10
1722901550000|2024-08-05 23:45:50|13569.78|13489.78|13570.21|13490.21|13570.21|13490.21|13567.28|13487.28|9
1722901560000|2024-08-05 23:46:00|13570.28|13490.28|13573.51|13493.51|13573.51|13493.51|13570.28|13490.28|10
1722901570000|2024-08-05 23:46:10|13573.7|13493.7|13574.2|13494.2|13574.2|13494.2|13573.49|13493.49|10
1722901580000|2024-08-05 23:46:20|13574.33|13494.33|13573.83|13493.83|13574.42|13494.42|13573.55|13493.55|10
1722901590000|2024-08-05 23:46:30|13573.38|13493.38|13572.61|13492.61|13575.5|13495.5|13572.61|13492.61|10
1722901600000|2024-08-05 23:46:40|13571.34|13491.34|13570.54|13490.54|13571.34|13491.34|13570.54|13490.54|10
1722901610000|2024-08-05 23:46:50|13570.07|13490.07|13569.17|13489.17|13570.25|13490.25|13568.84|13488.84|10
1722901620000|2024-08-05 23:47:00|13569.28|13489.28|13570.32|13490.32|13571.23|13491.23|13568.97|13488.97|10
1722901630000|2024-08-05 23:47:10|13569.8|13489.8|13565.91|13485.91|13569.8|13489.8|13565.91|13485.91|10
1722901640000|2024-08-05 23:47:20|13565.81|13485.81|13566.78|13486.78|13567.22|13487.22|13565.27|13485.27|10
1722901650000|2024-08-05 23:47:30|13567.32|13487.32|13565.17|13485.17|13567.32|13487.32|13565.17|13485.17|10
1722901660000|2024-08-05 23:47:40|13563.85|13483.85|13563.48|13483.48|13564.15|13484.15|13563.34|13483.34|10
1722901670000|2024-08-05 23:47:50|13562.53|13482.53|13563.54|13483.54|13563.56|13483.56|13562.52|13482.52|10
1722901680000|2024-08-05 23:48:00|13563.63|13483.63|13561.54|13481.54|13564.3|13484.3|13561.54|13481.54|10
1722901690000|2024-08-05 23:48:10|13560.45|13480.45|13559.72|13479.72|13560.63|13480.63|13559.55|13479.55|10
1722901700000|2024-08-05 23:48:20|13560.03|13480.03|13556.38|13476.38|13560.03|13480.03|13556.38|13476.38|10
1722901710000|2024-08-05 23:48:30|13556.13|13476.13|13551.96|13471.96|13556.13|13476.13|13551.47|13471.47|10
1722901720000|2024-08-05 23:48:40|13551.67|13471.67|13549.55|13469.55|13551.67|13471.67|13549.05|13469.05|10
1722901730000|2024-08-05 23:48:50|13547.71|13467.71|13505.21|13425.21|13547.71|13467.71|13505.21|13425.21|10
1722901740000|2024-08-05 23:49:00|13501.66|13421.66|13508.38|13428.38|13508.38|13428.38|13501.66|13421.66|10
1722901750000|2024-08-05 23:49:10|13506.44|13426.44|13500.1|13420.1|13506.44|13426.44|13499.32|13419.32|10
1722901760000|2024-08-05 23:49:20|13500.11|13420.11|13498.63|13418.63|13500.11|13420.11|13497.79|13417.79|10
1722901770000|2024-08-05 23:49:30|13500.99|13420.99|13501.45|13421.45|13504.11|13424.11|13500.65|13420.65|10
1722901780000|2024-08-05 23:49:40|13501.91|13421.91|13506.83|13426.83|13506.83|13426.83|13501.53|13421.53|10
1722901790000|2024-08-05 23:49:50|13507.49|13427.49|13509.34|13429.34|13509.34|13429.34|13507.08|13427.08|10
1722901800000|2024-08-05 23:50:00|13510.7|13430.7|13515.79|13435.79|13515.79|13435.79|13509.98|13429.98|10
1722901810000|2024-08-05 23:50:10|13514.87|13434.87|13514.28|13434.28|13515.15|13435.15|13513.19|13433.19|10
1722901820000|2024-08-05 23:50:20|13513.99|13433.99|13514.33|13434.33|13514.33|13434.33|13513.29|13433.29|10
1722901830000|2024-08-05 23:50:30|13514.04|13434.04|13516.69|13436.69|13516.69|13436.69|13513.96|13433.96|10
1722901840000|2024-08-05 23:50:40|13516.35|13436.35|13517.7|13437.7|13518.06|13438.06|13516.35|13436.35|9
1722901850000|2024-08-05 23:50:50|13518.06|13438.06|13520.8|13440.8|13521.16|13441.16|13518.06|13438.06|10
1722901860000|2024-08-05 23:51:00|13520.2|13440.2|13522.18|13442.18|13523.1|13443.1|13520.2|13440.2|10
1722901870000|2024-08-05 23:51:10|13522.56|13442.56|13515.6|13435.6|13522.56|13442.56|13515.6|13435.6|10
1722901880000|2024-08-05 23:51:20|13516.31|13436.31|13519.7|13439.7|13519.7|13439.7|13515.19|13435.19|10
1722901890000|2024-08-05 23:51:30|13519.86|13439.86|13523.68|13443.68|13523.78|13443.78|13519.38|13439.38|10
1722901900000|2024-08-05 23:51:40|13523.17|13443.17|13520.3|13440.3|13523.77|13443.77|13520.3|13440.3|9
1722901910000|2024-08-05 23:51:50|13520.26|13440.26|13518.58|13438.58|13520.26|13440.26|13518.58|13438.58|10
1722901920000|2024-08-05 23:52:00|13518.97|13438.97|13524.63|13444.63|13524.63|13444.63|13518.97|13438.97|10
1722901930000|2024-08-05 23:52:10|13525.9|13445.9|13534.05|13454.05|13534.05|13454.05|13525.9|13445.9|10
1722901940000|2024-08-05 23:52:20|13534.94|13454.94|13536.59|13456.59|13537.21|13457.21|13534.94|13454.94|10
1722901950000|2024-08-05 23:52:30|13535.96|13455.96|13528.67|13448.67|13536|13456|13528.67|13448.67|10
1722901960000|2024-08-05 23:52:40|13528.28|13448.28|13526.08|13446.08|13528.28|13448.28|13525.53|13445.53|10
1722901970000|2024-08-05 23:52:50|13526.45|13446.45|13523.84|13443.84|13527.25|13447.25|13523.84|13443.84|10
1722901980000|2024-08-05 23:53:00|13523.74|13443.74|13522.68|13442.68|13524.74|13444.74|13522.68|13442.68|9
1722901990000|2024-08-05 23:53:10|13523.04|13443.04|13518.92|13438.92|13523.04|13443.04|13518.92|13438.92|10
1722902000000|2024-08-05 23:53:20|13519.11|13439.11|13518.33|13438.33|13519.11|13439.11|13516.52|13436.52|9
1722902010000|2024-08-05 23:53:30|13518.76|13438.76|13517.06|13437.06|13518.94|13438.94|13517.02|13437.02|10
1722902020000|2024-08-05 23:53:40|13516.35|13436.35|13513.35|13433.35|13516.35|13436.35|13513.14|13433.14|10
1722902030000|2024-08-05 23:53:50|13514.07|13434.07|13513.15|13433.15|13514.28|13434.28|13513.15|13433.15|10
1722902040000|2024-08-05 23:54:00|13513.07|13433.07|13506.44|13426.44|13513.07|13433.07|13506.44|13426.44|10
1722902050000|2024-08-05 23:54:10|13506.08|13426.08|13506.63|13426.63|13506.75|13426.75|13506.03|13426.03|10
1722902060000|2024-08-05 23:54:20|13506.85|13426.85|13504.81|13424.81|13506.94|13426.94|13504.52|13424.52|10
1722902070000|2024-08-05 23:54:30|13503.85|13423.85|13504.38|13424.38|13505.02|13425.02|13503.85|13423.85|10
1722902080000|2024-08-05 23:54:40|13502.54|13422.54|13499.47|13419.47|13502.54|13422.54|13499.47|13419.47|10
1722902090000|2024-08-05 23:54:50|13499.79|13419.79|13498.01|13418.01|13499.95|13419.95|13497.62|13417.62|10
1722902100000|2024-08-05 23:55:00|13498|13418|13494.16|13414.16|13498.09|13418.09|13494.16|13414.16|10
1722902110000|2024-08-05 23:55:10|13494.06|13414.06|13495.46|13415.46|13495.46|13415.46|13493.65|13413.65|10
1722902120000|2024-08-05 23:55:20|13496.06|13416.06|13498.64|13418.64|13498.64|13418.64|13496.06|13416.06|10
1722902130000|2024-08-05 23:55:30|13498.45|13418.45|13494.53|13414.53|13498.45|13418.45|13494.01|13414.01|10
1722902140000|2024-08-05 23:55:40|13494.13|13414.13|13490.18|13410.18|13494.49|13414.49|13490.18|13410.18|10
1722902150000|2024-08-05 23:55:50|13490.75|13410.75|13494.17|13414.17|13494.17|13414.17|13490.31|13410.31|10
1722902160000|2024-08-05 23:56:00|13494.18|13414.18|13495.59|13415.59|13495.68|13415.68|13494.02|13414.02|10
1722902170000|2024-08-05 23:56:10|13497.52|13417.52|13500.38|13420.38|13500.38|13420.38|13497.52|13417.52|10
1722902180000|2024-08-05 23:56:20|13500.19|13420.19|13498.56|13418.56|13500.7|13420.7|13498.56|13418.56|10
1722902190000|2024-08-05 23:56:30|13498.48|13418.48|13498.43|13418.43|13500.01|13420.01|13498.38|13418.38|10
1722902200000|2024-08-05 23:56:40|13497.53|13417.53|13495.84|13415.84|13498.25|13418.25|13495.84|13415.84|10
1722902210000|2024-08-05 23:56:50|13493.85|13413.85|13490.93|13410.93|13494.12|13414.12|13490.93|13410.93|10
1722902220000|2024-08-05 23:57:00|13491.03|13411.03|13484.69|13404.69|13491.08|13411.08|13484.69|13404.69|10
1722902230000|2024-08-05 23:57:10|13484.09|13404.09|13480.22|13400.22|13484.09|13404.09|13479.24|13399.24|10
1722902240000|2024-08-05 23:57:20|13480.01|13400.01|13486.9|13406.9|13487.33|13407.33|13479.8|13399.8|10
1722902250000|2024-08-05 23:57:30|13487.55|13407.55|13492.62|13412.62|13492.76|13412.76|13487.55|13407.55|9
1722902260000|2024-08-05 23:57:40|13494.12|13414.12|13493.13|13413.13|13494.84|13414.84|13493.06|13413.06|10
1722902270000|2024-08-05 23:57:50|13492.6|13412.6|13492.44|13412.44|13493.12|13413.12|13492.44|13412.44|10
1722902280000|2024-08-05 23:58:00|13492.38|13412.38|13489.91|13409.91|13492.41|13412.41|13489.91|13409.91|10
1722902290000|2024-08-05 23:58:10|13490.06|13410.06|13487.49|13407.49|13490.06|13410.06|13487.01|13407.01|10
1722902300000|2024-08-05 23:58:20|13487.87|13407.87|13492.91|13412.91|13492.91|13412.91|13487.87|13407.87|10
1722902310000|2024-08-05 23:58:30|13495.37|13415.37|13493.33|13413.33|13495.75|13415.75|13493.33|13413.33|9
1722902320000|2024-08-05 23:58:40|13493.1|13413.1|13489.07|13409.07|13493.1|13413.1|13488.94|13408.94|10
1722902330000|2024-08-05 23:58:50|13488.63|13408.63|13487.03|13407.03|13488.63|13408.63|13486.99|13406.99|10
1722902340000|2024-08-05 23:59:00|13487.06|13407.06|13484.1|13404.1|13487.06|13407.06|13483.23|13403.23|10
1722902350000|2024-08-05 23:59:10|13485.11|13405.11|13483.97|13403.97|13485.11|13405.11|13483.97|13403.97|10
1722902360000|2024-08-05 23:59:20|13483.92|13403.92|13484.3|13404.3|13484.3|13404.3|13483.13|13403.13|10
1722902370000|2024-08-05 23:59:30|13481.7|13401.7|13482.99|13402.99|13482.99|13402.99|13480.93|13400.93|10
1722902380000|2024-08-05 23:59:40|13483.08|13403.08|13485.52|13405.52|13485.52|13405.52|13483.08|13403.08|10
1722902390000|2024-08-05 23:59:50|13485.25|13405.25|13488.67|13408.67|13488.67|13408.67|13485.22|13405.22|10
1722902400000|2024-08-06 00:00:00|13488.65|13408.65|13489.24|13409.24|13491.44|13411.44|13488.65|13408.65|10
1722902410000|2024-08-06 00:00:10|13487.02|13407.02|13481.26|13401.26|13487.02|13407.02|13480.47|13400.47|10
1722902420000|2024-08-06 00:00:20|13481.51|13401.51|13485.92|13405.92|13485.92|13405.92|13481.51|13401.51|10
1722902430000|2024-08-06 00:00:30|13486.14|13406.14|13483.14|13403.14|13486.42|13406.42|13483.14|13403.14|10
1722902440000|2024-08-06 00:00:40|13483.59|13403.59|13482.02|13402.02|13483.59|13403.59|13480.69|13400.69|10
1722902450000|2024-08-06 00:00:50|13482.18|13402.18|13485.06|13405.06|13485.06|13405.06|13481.89|13401.89|10
1722902460000|2024-08-06 00:01:00|13485.48|13405.48|13489.58|13409.58|13489.58|13409.58|13485.48|13405.48|10
1722902470000|2024-08-06 00:01:10|13489.59|13409.59|13494.75|13414.75|13494.95|13414.95|13489.59|13409.59|10
1722902480000|2024-08-06 00:01:20|13495.7|13415.7|13499.34|13419.34|13499.34|13419.34|13495.7|13415.7|10
1722902490000|2024-08-06 00:01:30|13499.15|13419.15|13502.93|13422.93|13502.93|13422.93|13499.15|13419.15|10
1722902500000|2024-08-06 00:01:40|13503.55|13423.55|13508.16|13428.16|13508.16|13428.16|13503.55|13423.55|10
1722902510000|2024-08-06 00:01:50|13508.54|13428.54|13509.75|13429.75|13510.38|13430.38|13508.54|13428.54|10
1722902520000|2024-08-06 00:02:00|13509.8|13429.8|13506.74|13426.74|13510.24|13430.24|13506.65|13426.65|10
1722902530000|2024-08-06 00:02:10|13506.63|13426.63|13506.99|13426.99|13508.04|13428.04|13506.63|13426.63|10
1722902540000|2024-08-06 00:02:20|13506.98|13426.98|13511.21|13431.21|13511.21|13431.21|13506.98|13426.98|10
1722902550000|2024-08-06 00:02:30|13511.12|13431.12|13520.49|13440.49|13520.49|13440.49|13511.12|13431.12|10
1722902560000|2024-08-06 00:02:40|13520.68|13440.68|13530.03|13450.03|13530.04|13450.04|13520.68|13440.68|10
1722902570000|2024-08-06 00:02:50|13530.05|13450.05|13530.36|13450.36|13531.56|13451.56|13530.05|13450.05|10
1722902580000|2024-08-06 00:03:00|13530.97|13450.97|13528.63|13448.63|13531.15|13451.15|13528.63|13448.63|10
1722902590000|2024-08-06 00:03:10|13528.44|13448.44|13525.49|13445.49|13528.44|13448.44|13523.01|13443.01|10
1722902600000|2024-08-06 00:03:20|13525.75|13445.75|13526.49|13446.49|13526.49|13446.49|13523.84|13443.84|10
1722902610000|2024-08-06 00:03:30|13527.69|13447.69|13529.22|13449.22|13529.31|13449.31|13527.69|13447.69|10
1722902620000|2024-08-06 00:03:40|13529.59|13449.59|13525.52|13445.52|13529.95|13449.95|13525.52|13445.52|10
1722902630000|2024-08-06 00:03:50|13525.42|13445.42|13524.6|13444.6|13525.43|13445.43|13524.49|13444.49|10
1722902640000|2024-08-06 00:04:00|13524.29|13444.29|13529.15|13449.15|13529.15|13449.15|13524.29|13444.29|10
1722902650000|2024-08-06 00:04:10|13529.7|13449.7|13533.72|13453.72|13533.72|13453.72|13529.7|13449.7|10
1722902660000|2024-08-06 00:04:20|13533.74|13453.74|13535.06|13455.06|13535.21|13455.21|13533.74|13453.74|10
1722902670000|2024-08-06 00:04:30|13534.86|13454.86|13534.38|13454.38|13535.63|13455.63|13534.38|13454.38|10
1722902680000|2024-08-06 00:04:40|13533.22|13453.22|13536.06|13456.06|13536.06|13456.06|13533.13|13453.13|10
1722902690000|2024-08-06 00:04:50|13536.35|13456.35|13542.19|13462.19|13542.19|13462.19|13536.35|13456.35|10
1722902700000|2024-08-06 00:05:00|13542.95|13462.95|13548.6|13468.6|13548.68|13468.68|13542.95|13462.95|9
1722902710000|2024-08-06 00:05:10|13548.91|13468.91|13559.76|13479.76|13559.76|13479.76|13548.91|13468.91|9
1722902720000|2024-08-06 00:05:20|13560.31|13480.31|13570.69|13490.69|13570.69|13490.69|13560.31|13480.31|10
1722902730000|2024-08-06 00:05:30|13571.17|13491.17|13578.27|13498.27|13578.27|13498.27|13571.17|13491.17|10
1722902740000|2024-08-06 00:05:40|13581.86|13501.86|13587.57|13507.57|13587.84|13507.84|13581.86|13501.86|10
1722902750000|2024-08-06 00:05:50|13588.68|13508.68|13593.02|13513.02|13593.7|13513.7|13588.68|13508.68|10
1722902760000|2024-08-06 00:06:00|13594.27|13514.27|13607.41|13527.41|13607.41|13527.41|13594.27|13514.27|10
1722902770000|2024-08-06 00:06:10|13607.75|13527.75|13615.24|13535.24|13615.33|13535.33|13607.75|13527.75|10
1722902780000|2024-08-06 00:06:20|13613.82|13533.82|13610.76|13530.76|13614.24|13534.24|13610.66|13530.66|10
1722902790000|2024-08-06 00:06:30|13608.86|13528.86|13608.54|13528.54|13608.86|13528.86|13605.81|13525.81|10
1722902800000|2024-08-06 00:06:40|13608.65|13528.65|13615.63|13535.63|13615.63|13535.63|13608.65|13528.65|10
1722902810000|2024-08-06 00:06:50|13614.99|13534.99|13619.23|13539.23|13619.23|13539.23|13614.66|13534.66|10
1722902820000|2024-08-06 00:07:00|13620.02|13540.02|13632.07|13552.07|13632.07|13552.07|13620.02|13540.02|10
1722902830000|2024-08-06 00:07:10|13632.24|13552.24|13629.94|13549.94|13633.56|13553.56|13629.94|13549.94|10
1722902840000|2024-08-06 00:07:20|13630.03|13550.03|13629.8|13549.8|13630.03|13550.03|13627.97|13547.97|9
1722902850000|2024-08-06 00:07:30|13632.88|13552.88|13644.77|13564.77|13644.77|13564.77|13632.88|13552.88|10
1722902860000|2024-08-06 00:07:40|13646.52|13566.52|13644.4|13564.4|13647.43|13567.43|13644.4|13564.4|10
1722902870000|2024-08-06 00:07:50|13645.24|13565.24|13644.77|13564.77|13645.33|13565.33|13644.12|13564.12|10
1722902880000|2024-08-06 00:08:00|13644.69|13564.69|13642.85|13562.85|13646.46|13566.46|13642.56|13562.56|10
1722902890000|2024-08-06 00:08:10|13643.07|13563.07|13632.16|13552.16|13643.07|13563.07|13632.16|13552.16|10
1722902900000|2024-08-06 00:08:20|13632.47|13552.47|13624.47|13544.47|13632.47|13552.47|13624.47|13544.47|10
1722902910000|2024-08-06 00:08:30|13624.33|13544.33|13630.96|13550.96|13630.96|13550.96|13624.33|13544.33|10
1722902920000|2024-08-06 00:08:40|13631.24|13551.24|13640.93|13560.93|13640.93|13560.93|13631.24|13551.24|10
1722902930000|2024-08-06 00:08:50|13641.19|13561.19|13646.7|13566.7|13646.7|13566.7|13641.19|13561.19|10
1722902940000|2024-08-06 00:09:00|13647.39|13567.39|13652.88|13572.88|13653.33|13573.33|13647.39|13567.39|10
1722902950000|2024-08-06 00:09:10|13652.67|13572.67|13655.39|13575.39|13656.26|13576.26|13651.73|13571.73|10
1722902960000|2024-08-06 00:09:20|13655.7|13575.7|13666.89|13586.89|13666.89|13586.89|13655.7|13575.7|10
1722902970000|2024-08-06 00:09:30|13667.08|13587.08|13672.51|13592.51|13672.51|13592.51|13667.08|13587.08|10
1722902980000|2024-08-06 00:09:40|13673.83|13593.83|13681.19|13601.19|13681.19|13601.19|13673.83|13593.83|10
1722902990000|2024-08-06 00:09:50|13687.81|13607.81|13696.15|13616.15|13696.15|13616.15|13687.81|13607.81|10
1722903000000|2024-08-06 00:10:00|13695.3|13615.3|13696.94|13616.94|13697.27|13617.27|13695.3|13615.3|10
1722903010000|2024-08-06 00:10:10|13697.6|13617.6|13713.7|13633.7|13713.7|13633.7|13697.6|13617.6|10
1722903020000|2024-08-06 00:10:20|13715.47|13635.47|13728.49|13648.49|13728.49|13648.49|13715.47|13635.47|10
1722903030000|2024-08-06 00:10:30|13728.97|13648.97|13732.7|13652.7|13732.7|13652.7|13728.97|13648.97|9
1722903040000|2024-08-06 00:10:40|13731.84|13651.84|13729.77|13649.77|13732.77|13652.77|13729.77|13649.77|10
1722903050000|2024-08-06 00:10:50|13734.83|13654.83|13737.84|13657.84|13738.76|13658.76|13734.83|13654.83|10
1722903060000|2024-08-06 00:11:00|13737.75|13657.75|13737.56|13657.56|13739.32|13659.32|13737.56|13657.56|10
1722903070000|2024-08-06 00:11:10|13736.98|13656.98|13744.6|13664.6|13744.6|13664.6|13736.98|13656.98|10
1722903080000|2024-08-06 00:11:20|13744.44|13664.44|13743.29|13663.29|13745.74|13665.74|13743.29|13663.29|10
1722903090000|2024-08-06 00:11:30|13743.52|13663.52|13735.33|13655.33|13743.52|13663.52|13735.33|13655.33|10
1722903100000|2024-08-06 00:11:40|13735.67|13655.67|13727.85|13647.85|13735.67|13655.67|13727.85|13647.85|10
1722903110000|2024-08-06 00:11:50|13726.48|13646.48|13734.85|13654.85|13734.85|13654.85|13726.3|13646.3|10
1722903120000|2024-08-06 00:12:00|13735.63|13655.63|13721.26|13641.26|13738.41|13658.41|13721.26|13641.26|10
1722903130000|2024-08-06 00:12:10|13720.21|13640.21|13714.73|13634.73|13720.21|13640.21|13713.77|13633.77|10
1722903140000|2024-08-06 00:12:20|13714.76|13634.76|13713.58|13633.58|13715.22|13635.22|13713.38|13633.38|10
1722903150000|2024-08-06 00:12:30|13713.4|13633.4|13715.34|13635.34|13715.59|13635.59|13713.4|13633.4|9
1722903160000|2024-08-06 00:12:40|13714.85|13634.85|13715.13|13635.13|13715.13|13635.13|13713.18|13633.18|9
1722903170000|2024-08-06 00:12:50|13717.21|13637.21|13718.45|13638.45|13719.08|13639.08|13717.21|13637.21|10
1722903180000|2024-08-06 00:13:00|13718.28|13638.28|13722.17|13642.17|13722.17|13642.17|13717.64|13637.64|10
1722903190000|2024-08-06 00:13:10|13722.67|13642.67|13733.71|13653.71|13733.71|13653.71|13722.67|13642.67|10
1722903200000|2024-08-06 00:13:20|13733.17|13653.17|13745.38|13665.38|13745.38|13665.38|13733.17|13653.17|10
1722903210000|2024-08-06 00:13:30|13747.12|13667.12|13747.73|13667.73|13748.27|13668.27|13745.98|13665.98|10
1722903220000|2024-08-06 00:13:40|13749.32|13669.32|13756.12|13676.12|13756.12|13676.12|13748.88|13668.88|10
1722903230000|2024-08-06 00:13:50|13756.84|13676.84|13753.25|13673.25|13756.84|13676.84|13753.25|13673.25|10
1722903240000|2024-08-06 00:14:00|13753.29|13673.29|13756.93|13676.93|13756.93|13676.93|13753.29|13673.29|10
1722903250000|2024-08-06 00:14:10|13758.67|13678.67|13761.15|13681.15|13762.06|13682.06|13758.67|13678.67|9
1722903260000|2024-08-06 00:14:20|13762.74|13682.74|13769.13|13689.13|13769.13|13689.13|13762.04|13682.04|10
1722903270000|2024-08-06 00:14:30|13769.27|13689.27|13772.8|13692.8|13773.22|13693.22|13769.27|13689.27|10
1722903280000|2024-08-06 00:14:40|13773.09|13693.09|13776.95|13696.95|13776.95|13696.95|13772.31|13692.31|10
1722903290000|2024-08-06 00:14:50|13777.49|13697.49|13786.55|13706.55|13786.69|13706.69|13777.49|13697.49|10
1722903300000|2024-08-06 00:15:00|13785.68|13705.68|13772.88|13692.88|13785.68|13705.68|13772.88|13692.88|10
1722903310000|2024-08-06 00:15:10|13772.36|13692.36|13767.11|13687.11|13772.6|13692.6|13767.11|13687.11|10
1722903320000|2024-08-06 00:15:20|13766.5|13686.5|13762.37|13682.37|13766.5|13686.5|13761.58|13681.58|10
1722903330000|2024-08-06 00:15:30|13761.49|13681.49|13764.05|13684.05|13764.05|13684.05|13761.49|13681.49|10
1722903340000|2024-08-06 00:15:40|13764.29|13684.29|13791.26|13711.26|13791.26|13711.26|13764.29|13684.29|10
1722903350000|2024-08-06 00:15:50|13791.03|13711.03|13796.02|13716.02|13796.59|13716.59|13791.03|13711.03|10
1722903360000|2024-08-06 00:16:00|13795.89|13715.89|13805.85|13725.85|13807.15|13727.15|13795.89|13715.89|10
1722903370000|2024-08-06 00:16:10|13806.94|13726.94|13805.95|13725.95|13807.9|13727.9|13804.89|13724.89|10
1722903380000|2024-08-06 00:16:20|13803.07|13723.07|13797.96|13717.96|13803.07|13723.07|13797.3|13717.3|10
1722903390000|2024-08-06 00:16:30|13798.07|13718.07|13796.5|13716.5|13799.57|13719.57|13796.46|13716.46|10
1722903400000|2024-08-06 00:16:40|13796.3|13716.3|13802.04|13722.04|13802.39|13722.39|13795.94|13715.94|9
1722903410000|2024-08-06 00:16:50|13801.6|13721.6|13809.25|13729.25|13809.87|13729.87|13801.6|13721.6|10
1722903420000|2024-08-06 00:17:00|13809.24|13729.24|13817.05|13737.05|13817.05|13737.05|13809.24|13729.24|10
1722903430000|2024-08-06 00:17:10|13817.12|13737.12|13835.57|13755.57|13835.57|13755.57|13817.12|13737.12|10
1722903440000|2024-08-06 00:17:20|13841.27|13761.27|13849.83|13769.83|13852.15|13772.15|13841.27|13761.27|10
1722903450000|2024-08-06 00:17:30|13849.14|13769.14|13876.77|13796.77|13876.77|13796.77|13849.14|13769.14|10
1722903460000|2024-08-06 00:17:40|13877.89|13797.89|13875.22|13795.22|13877.89|13797.89|13875.22|13795.22|10
1722903470000|2024-08-06 00:17:50|13874.38|13794.38|13874.51|13794.51|13875.65|13795.65|13873.13|13793.13|9
1722903480000|2024-08-06 00:18:00|13875.57|13795.57|13876|13796|13878.12|13798.12|13873.08|13793.08|10
1722903490000|2024-08-06 00:18:10|13874.68|13794.68|13866.58|13786.58|13874.68|13794.68|13866.58|13786.58|10
1722903500000|2024-08-06 00:18:20|13866.77|13786.77|13871.79|13791.79|13871.79|13791.79|13865.68|13785.68|10
1722903510000|2024-08-06 00:18:30|13872.12|13792.12|13881.41|13801.41|13881.41|13801.41|13872.12|13792.12|10
1722903520000|2024-08-06 00:18:40|13882.79|13802.79|13887.21|13807.21|13890.95|13810.95|13882.79|13802.79|10
1722903530000|2024-08-06 00:18:50|13886.98|13806.98|13879.3|13799.3|13886.98|13806.98|13879.3|13799.3|9
1722903540000|2024-08-06 00:19:00|13879.4|13799.4|13876.09|13796.09|13880.26|13800.26|13876.09|13796.09|10
1722903550000|2024-08-06 00:19:10|13875.54|13795.54|13872.51|13792.51|13875.54|13795.54|13870.21|13790.21|10
1722903560000|2024-08-06 00:19:20|13874.68|13794.68|13886.26|13806.26|13886.26|13806.26|13874.68|13794.68|10
1722903570000|2024-08-06 00:19:30|13891.49|13811.49|13909.98|13829.98|13912.25|13832.25|13891.49|13811.49|10
1722903580000|2024-08-06 00:19:40|13909.29|13829.29|13900.81|13820.81|13909.58|13829.58|13900.81|13820.81|10
1722903590000|2024-08-06 00:19:50|13900.94|13820.94|13889.31|13809.31|13901.34|13821.34|13888.88|13808.88|10
1722903600000|2024-08-06 00:20:00|13889.08|13809.08|13887.25|13807.25|13890.68|13810.68|13887.25|13807.25|10
1722903610000|2024-08-06 00:20:10|13886.75|13806.75|13886.39|13806.39|13892.28|13812.28|13884.9|13804.9|10
1722903620000|2024-08-06 00:20:20|13886.52|13806.52|13888.78|13808.78|13890.08|13810.08|13886.52|13806.52|10
1722903630000|2024-08-06 00:20:30|13890.45|13810.45|13892.33|13812.33|13892.82|13812.82|13890.45|13810.45|10
1722903640000|2024-08-06 00:20:40|13892.47|13812.47|13892.56|13812.56|13893.96|13813.96|13892.27|13812.27|10
1722903650000|2024-08-06 00:20:50|13892.34|13812.34|13890.23|13810.23|13892.34|13812.34|13888.01|13808.01|10
1722903660000|2024-08-06 00:21:00|13887.56|13807.56|13892.24|13812.24|13892.24|13812.24|13884.25|13804.25|10
1722903670000|2024-08-06 00:21:10|13891.86|13811.86|13881.38|13801.38|13892.31|13812.31|13881.38|13801.38|10
1722903680000|2024-08-06 00:21:20|13881.03|13801.03|13881.26|13801.26|13882.42|13802.42|13880.04|13800.04|10
1722903690000|2024-08-06 00:21:30|13879.8|13799.8|13888.56|13808.56|13888.56|13808.56|13879.8|13799.8|10
1722903700000|2024-08-06 00:21:40|13889.09|13809.09|13890.93|13810.93|13892.13|13812.13|13889.09|13809.09|10
1722903710000|2024-08-06 00:21:50|13891.32|13811.32|13894.49|13814.49|13894.49|13814.49|13891.32|13811.32|10
1722903720000|2024-08-06 00:22:00|13894.21|13814.21|13898.93|13818.93|13899.02|13819.02|13894.12|13814.12|10
1722903730000|2024-08-06 00:22:10|13898.21|13818.21|13898.9|13818.9|13899.46|13819.46|13896.25|13816.25|10
1722903740000|2024-08-06 00:22:20|13898.55|13818.55|13925.35|13845.35|13925.35|13845.35|13897.54|13817.54|10
1722903750000|2024-08-06 00:22:30|13930.27|13850.27|13945.11|13865.11|13945.11|13865.11|13930.27|13850.27|10
1722903760000|2024-08-06 00:22:40|13945.02|13865.02|13932.17|13852.17|13945.02|13865.02|13932.17|13852.17|10
1722903770000|2024-08-06 00:22:50|13932.66|13852.66|13933.79|13853.79|13933.79|13853.79|13931.66|13851.66|10
1722903780000|2024-08-06 00:23:00|13934|13854|13935.3|13855.3|13935.3|13855.3|13932.87|13852.87|10
1722903790000|2024-08-06 00:23:10|13934.19|13854.19|13940.79|13860.79|13942.3|13862.3|13933.13|13853.13|10
1722903800000|2024-08-06 00:23:20|13940.03|13860.03|13937.19|13857.19|13940.57|13860.57|13936.82|13856.82|10
1722903810000|2024-08-06 00:23:30|13936.97|13856.97|13938.21|13858.21|13939.03|13859.03|13936.31|13856.31|10
1722903820000|2024-08-06 00:23:40|13938.92|13858.92|13938.66|13858.66|13940.64|13860.64|13938.25|13858.25|10
1722903830000|2024-08-06 00:23:50|13937.12|13857.12|13934.95|13854.95|13937.12|13857.12|13933.94|13853.94|10
1722903840000|2024-08-06 00:24:00|13934.78|13854.78|13938.87|13858.87|13938.87|13858.87|13932.98|13852.98|10
1722903850000|2024-08-06 00:24:10|13939.36|13859.36|13942.58|13862.58|13945.72|13865.72|13939.36|13859.36|10
1722903860000|2024-08-06 00:24:20|13943.63|13863.63|13944.89|13864.89|13944.89|13864.89|13942.55|13862.55|10
1722903870000|2024-08-06 00:24:30|13944.72|13864.72|13948.26|13868.26|13948.26|13868.26|13944.24|13864.24|10
1722903880000|2024-08-06 00:24:40|13950.26|13870.26|13951.87|13871.87|13952.03|13872.03|13949.79|13869.79|10
1722903890000|2024-08-06 00:24:50|13952.89|13872.89|13955.31|13875.31|13955.31|13875.31|13952.89|13872.89|10
1722903900000|2024-08-06 00:25:00|13956.13|13876.13|13951.27|13871.27|13956.64|13876.64|13951.27|13871.27|10
1722903910000|2024-08-06 00:25:10|13950.23|13870.23|13947.4|13867.4|13950.23|13870.23|13945.62|13865.62|10
1722903920000|2024-08-06 00:25:20|13945.88|13865.88|13944.48|13864.48|13945.88|13865.88|13943.71|13863.71|10
1722903930000|2024-08-06 00:25:30|13945|13865|13945.15|13865.15|13945.9|13865.9|13944.8|13864.8|10
1722903940000|2024-08-06 00:25:40|13945.75|13865.75|13950.72|13870.72|13950.72|13870.72|13945.74|13865.74|10
1722903950000|2024-08-06 00:25:50|13950.29|13870.29|13971|13891|13971|13891|13950.29|13870.29|10
1722903960000|2024-08-06 00:26:00|13969.69|13889.69|13979.38|13899.38|13980.25|13900.25|13968.99|13888.99|10
1722903970000|2024-08-06 00:26:10|13980.33|13900.33|13985.61|13905.61|13985.93|13905.93|13980.28|13900.28|10
1722903980000|2024-08-06 00:26:20|13986.47|13906.47|13989.6|13909.6|13989.6|13909.6|13986.47|13906.47|10
1722903990000|2024-08-06 00:26:30|13992.38|13912.38|14002.9|13922.9|14002.9|13922.9|13992.38|13912.38|10
1722904000000|2024-08-06 00:26:40|14008.85|13928.85|14012.81|13932.81|14012.81|13932.81|14008.85|13928.85|10
1722904010000|2024-08-06 00:26:50|14013.05|13933.05|14010.5|13930.5|14013.05|13933.05|14010.5|13930.5|10
1722904020000|2024-08-06 00:27:00|14011.5|13931.5|14012.03|13932.03|14012.55|13932.55|14008.99|13928.99|10
1722904030000|2024-08-06 00:27:10|14012.26|13932.26|14011.78|13931.78|14012.42|13932.42|14010.99|13930.99|10
1722904040000|2024-08-06 00:27:20|14011.37|13931.37|14011.31|13931.31|14011.71|13931.71|14009.36|13929.36|10
1722904050000|2024-08-06 00:27:30|14011.54|13931.54|14011.58|13931.58|14012.11|13932.11|14011.32|13931.32|10
1722904060000|2024-08-06 00:27:40|14011.68|13931.68|14008.41|13928.41|14011.68|13931.68|14007.4|13927.4|10
1722904070000|2024-08-06 00:27:50|14009.09|13929.09|14000.37|13920.37|14009.09|13929.09|14000.37|13920.37|10
1722904080000|2024-08-06 00:28:00|14000.05|13920.05|13996.95|13916.95|14000.05|13920.05|13995.54|13915.54|10
1722904090000|2024-08-06 00:28:10|13995.44|13915.44|13998.36|13918.36|13998.74|13918.74|13993.36|13913.36|10
1722904100000|2024-08-06 00:28:20|13999.31|13919.31|14005.17|13925.17|14006.03|13926.03|13999.31|13919.31|10
1722904110000|2024-08-06 00:28:30|14005.83|13925.83|14009.22|13929.22|14009.22|13929.22|14005.29|13925.29|10
1722904120000|2024-08-06 00:28:40|14010.06|13930.06|14014.84|13934.84|14014.95|13934.95|14010.06|13930.06|10
1722904130000|2024-08-06 00:28:50|14015.54|13935.54|14014.31|13934.31|14016.58|13936.58|14014.31|13934.31|10
1722904140000|2024-08-06 00:29:00|14012.71|13932.71|14012.26|13932.26|14014.47|13934.47|14012.21|13932.21|10
1722904150000|2024-08-06 00:29:10|14013.19|13933.19|14011.73|13931.73|14014.64|13934.64|14011.57|13931.57|10
1722904160000|2024-08-06 00:29:20|14013.98|13933.98|14020.71|13940.71|14020.71|13940.71|14013.98|13933.98|10
1722904170000|2024-08-06 00:29:30|14021.51|13941.51|14019.04|13939.04|14024.73|13944.73|14019.04|13939.04|10
1722904180000|2024-08-06 00:29:40|14020.64|13940.64|14015.57|13935.57|14020.64|13940.64|14015.4|13935.4|10
1722904190000|2024-08-06 00:29:50|14015.53|13935.53|14014.26|13934.26|14016.45|13936.45|14014.26|13934.26|10
1722904200000|2024-08-06 00:30:00|14014.53|13934.53|14008.48|13928.48|14014.98|13934.98|14008.48|13928.48|10
1722904210000|2024-08-06 00:30:10|14009.01|13929.01|13990.98|13910.98|14009.01|13929.01|13990.98|13910.98|10
1722904220000|2024-08-06 00:30:20|13988.88|13908.88|13978.74|13898.74|13988.88|13908.88|13978.64|13898.64|10
1722904230000|2024-08-06 00:30:30|13979.1|13899.1|13982.97|13902.97|13984.91|13904.91|13979.1|13899.1|10
1722904240000|2024-08-06 00:30:40|13981.68|13901.68|13987.58|13907.58|13987.58|13907.58|13980.77|13900.77|10
1722904250000|2024-08-06 00:30:50|13989.99|13909.99|13997.65|13917.65|13997.65|13917.65|13989.77|13909.77|10
1722904260000|2024-08-06 00:31:00|13997.69|13917.69|13998.89|13918.89|14001.16|13921.16|13996.94|13916.94|10
1722904270000|2024-08-06 00:31:10|13999.62|13919.62|13979.45|13899.45|13999.62|13919.62|13979.45|13899.45|10
1722904280000|2024-08-06 00:31:20|13979.38|13899.38|13976.93|13896.93|13979.38|13899.38|13976.86|13896.86|10
1722904290000|2024-08-06 00:31:30|13977.75|13897.75|13981.42|13901.42|13981.58|13901.58|13976.26|13896.26|10
1722904300000|2024-08-06 00:31:40|13980.93|13900.93|13984.67|13904.67|13984.94|13904.94|13980.93|13900.93|10
1722904310000|2024-08-06 00:31:50|13984.95|13904.95|13976.04|13896.04|13984.95|13904.95|13975.78|13895.78|10
1722904320000|2024-08-06 00:32:00|13975.96|13895.96|13971|13891|13975.96|13895.96|13971|13891|10
1722904330000|2024-08-06 00:32:10|13969.63|13889.63|13968.61|13888.61|13969.92|13889.92|13967.53|13887.53|10
1722904340000|2024-08-06 00:32:20|13967.61|13887.61|13974.6|13894.6|13975.11|13895.11|13967.61|13887.61|10
1722904350000|2024-08-06 00:32:30|13974.02|13894.02|13980.73|13900.73|13980.73|13900.73|13974.02|13894.02|10
1722904360000|2024-08-06 00:32:40|13981.66|13901.66|13990.04|13910.04|13990.04|13910.04|13981.66|13901.66|10
1722904370000|2024-08-06 00:32:50|13990.5|13910.5|13996.88|13916.88|13998.02|13918.02|13990.5|13910.5|10
1722904380000|2024-08-06 00:33:00|13996.6|13916.6|14007.27|13927.27|14007.48|13927.48|13996.6|13916.6|10
1722904390000|2024-08-06 00:33:10|14009.73|13929.73|14032.78|13952.78|14032.78|13952.78|14009.73|13929.73|9
1722904400000|2024-08-06 00:33:20|14034.08|13954.08|14049.06|13969.06|14049.06|13969.06|14034.08|13954.08|10
1722904410000|2024-08-06 00:33:30|14053.49|13973.49|14058.7|13978.7|14061.08|13981.08|14053.49|13973.49|10
1722904420000|2024-08-06 00:33:40|14057.97|13977.97|14049.94|13969.94|14057.97|13977.97|14049.94|13969.94|10
1722904430000|2024-08-06 00:33:50|14048.66|13968.66|14048.14|13968.14|14048.82|13968.82|14046.06|13966.06|10
1722904440000|2024-08-06 00:34:00|14047.94|13967.94|14045.7|13965.7|14047.94|13967.94|14044.26|13964.26|10
1722904450000|2024-08-06 00:34:10|14046.64|13966.64|14035.41|13955.41|14047.19|13967.19|14035.41|13955.41|10
1722904460000|2024-08-06 00:34:20|14033.66|13953.66|14025.66|13945.66|14033.66|13953.66|14024.39|13944.39|10
1722904470000|2024-08-06 00:34:30|14025.86|13945.86|14028.39|13948.39|14028.39|13948.39|14024.85|13944.85|10
1722904480000|2024-08-06 00:34:40|14028.79|13948.79|14045.8|13965.8|14045.8|13965.8|14028.79|13948.79|10
1722904490000|2024-08-06 00:34:50|14045.57|13965.57|14046.64|13966.64|14048.15|13968.15|14044.49|13964.49|10
1722904500000|2024-08-06 00:35:00|14045.89|13965.89|14038.51|13958.51|14045.89|13965.89|14038.51|13958.51|10
1722904510000|2024-08-06 00:35:10|14035.16|13955.16|14023.64|13943.64|14035.16|13955.16|14023.64|13943.64|10
1722904520000|2024-08-06 00:35:20|14024.09|13944.09|14013.4|13933.4|14024.09|13944.09|14013.4|13933.4|10
1722904530000|2024-08-06 00:35:30|14013.13|13933.13|14016.47|13936.47|14017.35|13937.35|14013.13|13933.13|10
1722904540000|2024-08-06 00:35:40|14018.42|13938.42|14024.33|13944.33|14024.33|13944.33|14016.32|13936.32|10
1722904550000|2024-08-06 00:35:50|14024.52|13944.52|14034.14|13954.14|14034.14|13954.14|14024.52|13944.52|10
1722904560000|2024-08-06 00:36:00|14034.59|13954.59|14029.44|13949.44|14034.59|13954.59|14029.31|13949.31|10
1722904570000|2024-08-06 00:36:10|14028.31|13948.31|14018.61|13938.61|14028.31|13948.31|14018.61|13938.61|10
1722904580000|2024-08-06 00:36:20|14018.44|13938.44|14005.17|13925.17|14018.44|13938.44|14005.17|13925.17|10
1722904590000|2024-08-06 00:36:30|14004.94|13924.94|14002.89|13922.89|14005.04|13925.04|14001.57|13921.57|10
1722904600000|2024-08-06 00:36:40|14002.7|13922.7|13997.64|13917.64|14002.7|13922.7|13997.64|13917.64|9
1722904610000|2024-08-06 00:36:50|13998.04|13918.04|14000.76|13920.76|14000.76|13920.76|13997.43|13917.43|10
1722904620000|2024-08-06 00:37:00|14001.28|13921.28|13995.57|13915.57|14001.28|13921.28|13995.57|13915.57|9
1722904630000|2024-08-06 00:37:10|13993.2|13913.2|13984.2|13904.2|13993.2|13913.2|13984.2|13904.2|10
1722904640000|2024-08-06 00:37:20|13984.5|13904.5|13979.86|13899.86|13984.5|13904.5|13979.27|13899.27|10
1722904650000|2024-08-06 00:37:30|13979.75|13899.75|13983.45|13903.45|13983.45|13903.45|13979.52|13899.52|10
1722904660000|2024-08-06 00:37:40|13983.68|13903.68|13990.2|13910.2|13990.2|13910.2|13983.68|13903.68|10
1722904670000|2024-08-06 00:37:50|13990.47|13910.47|13995.26|13915.26|13995.26|13915.26|13990.45|13910.45|10
1722904680000|2024-08-06 00:38:00|13995.61|13915.61|14010.48|13930.48|14010.48|13930.48|13995.45|13915.45|10
1722904690000|2024-08-06 00:38:10|14009.86|13929.86|14005.46|13925.46|14010.84|13930.84|14005.46|13925.46|10
1722904700000|2024-08-06 00:38:20|14007.01|13927.01|14010.37|13930.37|14010.37|13930.37|14007.01|13927.01|10
1722904710000|2024-08-06 00:38:30|14010.49|13930.49|14015.89|13935.89|14016.28|13936.28|14010.29|13930.29|10
1722904720000|2024-08-06 00:38:40|14015.96|13935.96|14020.07|13940.07|14021.44|13941.44|14015.93|13935.93|10
1722904730000|2024-08-06 00:38:50|14017.97|13937.97|14017.06|13937.06|14017.97|13937.97|14015.38|13935.38|10
1722904740000|2024-08-06 00:39:00|14017.71|13937.71|14015.13|13935.13|14017.71|13937.71|14014.54|13934.54|10
1722904750000|2024-08-06 00:39:10|14014.91|13934.91|14015|13935|14015.37|13935.37|14014.48|13934.48|10
1722904760000|2024-08-06 00:39:20|14014.23|13934.23|14022.07|13942.07|14022.46|13942.46|14014.14|13934.14|10
1722904770000|2024-08-06 00:39:30|14022.76|13942.76|14028.2|13948.2|14028.2|13948.2|14022.67|13942.67|10
1722904780000|2024-08-06 00:39:40|14027.67|13947.67|14027.67|13947.67|14028.38|13948.38|14025.5|13945.5|9
1722904790000|2024-08-06 00:39:50|14027.88|13947.88|14031.86|13951.86|14031.86|13951.86|14027.88|13947.88|10
1722904800000|2024-08-06 00:40:00|14032.78|13952.78|14029.57|13949.57|14034.82|13954.82|14029.57|13949.57|10
1722904810000|2024-08-06 00:40:10|14024.83|13944.83|14019.83|13939.83|14024.83|13944.83|14019.51|13939.51|10
1722904820000|2024-08-06 00:40:20|14019.96|13939.96|14012.43|13932.43|14020.07|13940.07|14012.43|13932.43|10
1722904830000|2024-08-06 00:40:30|14010.8|13930.8|14005.91|13925.91|14010.8|13930.8|14005.91|13925.91|10
1722904840000|2024-08-06 00:40:40|14006.29|13926.29|14001.34|13921.34|14006.29|13926.29|14001.34|13921.34|10
1722904850000|2024-08-06 00:40:50|14001.32|13921.32|13996.39|13916.39|14001.32|13921.32|13995.51|13915.51|10
1722904860000|2024-08-06 00:41:00|13996.85|13916.85|14001.27|13921.27|14001.27|13921.27|13996.85|13916.85|10
1722904870000|2024-08-06 00:41:10|14002.92|13922.92|14010.61|13930.61|14011.17|13931.17|14002.92|13922.92|10
1722904880000|2024-08-06 00:41:20|14009.39|13929.39|14005.57|13925.57|14010.62|13930.62|14005.57|13925.57|10
1722904890000|2024-08-06 00:41:30|14006.12|13926.12|14012.38|13932.38|14012.38|13932.38|14006.12|13926.12|10
1722904900000|2024-08-06 00:41:40|14012.3|13932.3|14022.8|13942.8|14022.8|13942.8|14012.3|13932.3|10
1722904910000|2024-08-06 00:41:50|14027.58|13947.58|14035.69|13955.69|14035.69|13955.69|14027.58|13947.58|10
1722904920000|2024-08-06 00:42:00|14036.77|13956.77|14041.94|13961.94|14041.94|13961.94|14036.51|13956.51|10
1722904930000|2024-08-06 00:42:10|14042.77|13962.77|14045.18|13965.18|14045.69|13965.69|14042.77|13962.77|10
1722904940000|2024-08-06 00:42:20|14045.43|13965.43|14047.28|13967.28|14048.28|13968.28|14045.43|13965.43|10
1722904950000|2024-08-06 00:42:30|14047.53|13967.53|14040.45|13960.45|14047.53|13967.53|14040.31|13960.31|10
1722904960000|2024-08-06 00:42:40|14041.1|13961.1|14039.62|13959.62|14041.28|13961.28|14038.36|13958.36|10
1722904970000|2024-08-06 00:42:50|14040.11|13960.11|14039.71|13959.71|14040.59|13960.59|14039.03|13959.03|10
1722904980000|2024-08-06 00:43:00|14039.35|13959.35|14039.74|13959.74|14039.87|13959.87|14036.46|13956.46|10
1722904990000|2024-08-06 00:43:10|14040.68|13960.68|14048.17|13968.17|14059.13|13979.13|14040.68|13960.68|10
1722905000000|2024-08-06 00:43:20|14047.7|13967.7|14036.91|13956.91|14047.7|13967.7|14036.91|13956.91|10
1722905010000|2024-08-06 00:43:30|14036.33|13956.33|14031.86|13951.86|14036.39|13956.39|14031.86|13951.86|10
1722905020000|2024-08-06 00:43:40|14031.31|13951.31|14026.63|13946.63|14031.45|13951.45|14026.63|13946.63|10
1722905030000|2024-08-06 00:43:50|14024.18|13944.18|14026.8|13946.8|14026.8|13946.8|14023.67|13943.67|10
1722905040000|2024-08-06 00:44:00|14028.6|13948.6|14036.5|13956.5|14036.5|13956.5|14028.6|13948.6|10
1722905050000|2024-08-06 00:44:10|14039.36|13959.36|14044.68|13964.68|14045.37|13965.37|14038.66|13958.66|10
1722905060000|2024-08-06 00:44:20|14044.84|13964.84|14049.88|13969.88|14050.28|13970.28|14044.84|13964.84|10
1722905070000|2024-08-06 00:44:30|14049.9|13969.9|14046.33|13966.33|14049.9|13969.9|14046.33|13966.33|10
1722905080000|2024-08-06 00:44:40|14046.13|13966.13|14051.6|13971.6|14051.6|13971.6|14046.13|13966.13|10
1722905090000|2024-08-06 00:44:50|14051.99|13971.99|14054.78|13974.78|14054.78|13974.78|14051.99|13971.99|10
1722905100000|2024-08-06 00:45:00|14054.59|13974.59|14044.48|13964.48|14054.59|13974.59|14044.48|13964.48|10
1722905110000|2024-08-06 00:45:10|14043.03|13963.03|14034.74|13954.74|14043.08|13963.08|14034.32|13954.32|10
1722905120000|2024-08-06 00:45:20|14032.82|13952.82|14028.71|13948.71|14032.82|13952.82|14027.98|13947.98|10
1722905130000|2024-08-06 00:45:30|14028.4|13948.4|14031.21|13951.21|14031.21|13951.21|14027.85|13947.85|10
1722905140000|2024-08-06 00:45:40|14032.48|13952.48|14045.22|13965.22|14045.22|13965.22|14032.48|13952.48|10
1722905150000|2024-08-06 00:45:50|14047.9|13967.9|14046.97|13966.97|14048.05|13968.05|14046.97|13966.97|10
1722905160000|2024-08-06 00:46:00|14047.11|13967.11|14052.19|13972.19|14054.99|13974.99|14047.11|13967.11|10
1722905170000|2024-08-06 00:46:10|14053.61|13973.61|14041.49|13961.49|14053.61|13973.61|14041.49|13961.49|10
1722905180000|2024-08-06 00:46:20|14039.8|13959.8|14044.21|13964.21|14044.21|13964.21|14039.18|13959.18|10
1722905190000|2024-08-06 00:46:30|14043.74|13963.74|14049.01|13969.01|14049.01|13969.01|14043.74|13963.74|10
1722905200000|2024-08-06 00:46:40|14049.26|13969.26|14055.42|13975.42|14055.42|13975.42|14049.14|13969.14|10
1722905210000|2024-08-06 00:46:50|14054.99|13974.99|14055.38|13975.38|14056.28|13976.28|14054.99|13974.99|10
1722905220000|2024-08-06 00:47:00|14054.89|13974.89|14059.49|13979.49|14059.49|13979.49|14053.93|13973.93|10
1722905230000|2024-08-06 00:47:10|14061.91|13981.91|14058.76|13978.76|14062.91|13982.91|14058.76|13978.76|9
1722905240000|2024-08-06 00:47:20|14058.07|13978.07|14055.38|13975.38|14058.07|13978.07|14055.38|13975.38|10
1722905250000|2024-08-06 00:47:30|14055.23|13975.23|14058.7|13978.7|14058.7|13978.7|14055.23|13975.23|10
1722905260000|2024-08-06 00:47:40|14058.64|13978.64|14056.81|13976.81|14059.68|13979.68|14056.27|13976.27|10
1722905270000|2024-08-06 00:47:50|14057.65|13977.65|14062.32|13982.32|14063.52|13983.52|14057.65|13977.65|10
1722905280000|2024-08-06 00:48:00|14060.77|13980.77|14072.2|13992.2|14072.2|13992.2|14060.03|13980.03|10
1722905290000|2024-08-06 00:48:10|14076.06|13996.06|14086.31|14006.31|14086.31|14006.31|14074.44|13994.44|10
1722905300000|2024-08-06 00:48:20|14087.1|14007.1|14094.32|14014.32|14094.32|14014.32|14087.1|14007.1|10
1722905310000|2024-08-06 00:48:30|14094.52|14014.52|14101.24|14021.24|14101.44|14021.44|14092.96|14012.96|10
1722905320000|2024-08-06 00:48:40|14101.04|14021.04|14105.97|14025.97|14105.97|14025.97|14099.95|14019.95|10
1722905330000|2024-08-06 00:48:50|14105.83|14025.83|14103.36|14023.36|14105.83|14025.83|14102.8|14022.8|10
1722905340000|2024-08-06 00:49:00|14102.7|14022.7|14099.94|14019.94|14102.7|14022.7|14099.94|14019.94|9
1722905350000|2024-08-06 00:49:10|14099.43|14019.43|14095.92|14015.92|14099.43|14019.43|14095.92|14015.92|10
1722905360000|2024-08-06 00:49:20|14093.62|14013.62|14100.09|14020.09|14100.09|14020.09|14092.99|14012.99|10
1722905370000|2024-08-06 00:49:30|14100.57|14020.57|14103.45|14023.45|14103.45|14023.45|14100.57|14020.57|10
1722905380000|2024-08-06 00:49:40|14105.09|14025.09|14109.33|14029.33|14114.77|14034.77|14105.09|14025.09|10
1722905390000|2024-08-06 00:49:50|14108.66|14028.66|14100.12|14020.12|14108.68|14028.68|14100.12|14020.12|10
1722905400000|2024-08-06 00:50:00|14101.06|14021.06|14087.9|14007.9|14101.06|14021.06|14087.9|14007.9|10
1722905410000|2024-08-06 00:50:10|14087.71|14007.71|14092.53|14012.53|14092.53|14012.53|14087.54|14007.54|10
1722905420000|2024-08-06 00:50:20|14093.14|14013.14|14093.55|14013.55|14099.29|14019.29|14093.14|14013.14|10
1722905430000|2024-08-06 00:50:30|14092.2|14012.2|14096.06|14016.06|14096.06|14016.06|14092.2|14012.2|10
1722905440000|2024-08-06 00:50:40|14096.07|14016.07|14095.42|14015.42|14098.79|14018.79|14095.42|14015.42|10
1722905450000|2024-08-06 00:50:50|14095.09|14015.09|14084.94|14004.94|14095.09|14015.09|14084.94|14004.94|10
1722905460000|2024-08-06 00:51:00|14084.18|14004.18|14083.06|14003.06|14085.07|14005.07|14083.06|14003.06|10
1722905470000|2024-08-06 00:51:10|14081.82|14001.82|14076.77|13996.77|14081.82|14001.82|14076.77|13996.77|10
1722905480000|2024-08-06 00:51:20|14076.24|13996.24|14064.64|13984.64|14076.24|13996.24|14064.64|13984.64|10
1722905490000|2024-08-06 00:51:30|14064.49|13984.49|14067.56|13987.56|14068.21|13988.21|14061.75|13981.75|10
1722905500000|2024-08-06 00:51:40|14067.68|13987.68|14074.4|13994.4|14074.4|13994.4|14067.68|13987.68|10
1722905510000|2024-08-06 00:51:50|14075.17|13995.17|14082|14002|14082|14002|14075.17|13995.17|10
1722905520000|2024-08-06 00:52:00|14081.78|14001.78|14089.59|14009.59|14089.6|14009.6|14081.78|14001.78|10
1722905530000|2024-08-06 00:52:10|14092.02|14012.02|14082.94|14002.94|14092.02|14012.02|14082.94|14002.94|10
1722905540000|2024-08-06 00:52:20|14083.12|14003.12|14077.57|13997.57|14083.34|14003.34|14077.57|13997.57|10
1722905550000|2024-08-06 00:52:30|14077.3|13997.3|14075.14|13995.14|14077.54|13997.54|14073.98|13993.98|10
1722905560000|2024-08-06 00:52:40|14075.37|13995.37|14078.02|13998.02|14078.19|13998.19|14075.27|13995.27|10
1722905570000|2024-08-06 00:52:50|14079.09|13999.09|14079.74|13999.74|14080.21|14000.21|14077.67|13997.67|10
1722905580000|2024-08-06 00:53:00|14079.58|13999.58|14086.17|14006.17|14086.17|14006.17|14079.58|13999.58|10
1722905590000|2024-08-06 00:53:10|14086.34|14006.34|14094.21|14014.21|14094.21|14014.21|14086.34|14006.34|9
1722905600000|2024-08-06 00:53:20|14097.39|14017.39|14097.6|14017.6|14099.5|14019.5|14097.16|14017.16|10
1722905610000|2024-08-06 00:53:30|14097.12|14017.12|14094.38|14014.38|14097.12|14017.12|14094.09|14014.09|10
1722905620000|2024-08-06 00:53:40|14095.94|14015.94|14093.78|14013.78|14095.94|14015.94|14093.26|14013.26|10
1722905630000|2024-08-06 00:53:50|14092.64|14012.64|14091.23|14011.23|14092.64|14012.64|14090.33|14010.33|10
1722905640000|2024-08-06 00:54:00|14089.71|14009.71|14091.63|14011.63|14093.34|14013.34|14089.71|14009.71|10
1722905650000|2024-08-06 00:54:10|14091.49|14011.49|14088.89|14008.89|14091.65|14011.65|14088.89|14008.89|10
1722905660000|2024-08-06 00:54:20|14089.48|14009.48|14085.21|14005.21|14089.77|14009.77|14085.21|14005.21|10
1722905670000|2024-08-06 00:54:30|14083.81|14003.81|14083.04|14003.04|14083.81|14003.81|14081.17|14001.17|10
1722905680000|2024-08-06 00:54:40|14082.25|14002.25|14085.93|14005.93|14085.93|14005.93|14082.25|14002.25|10
1722905690000|2024-08-06 00:54:50|14085.82|14005.82|14086.72|14006.72|14087.2|14007.2|14085.82|14005.82|10
1722905700000|2024-08-06 00:55:00|14086.33|14006.33|14076.19|13996.19|14086.55|14006.55|14076.19|13996.19|10
1722905710000|2024-08-06 00:55:10|14073.86|13993.86|14071.93|13991.93|14073.86|13993.86|14071.41|13991.41|10
1722905720000|2024-08-06 00:55:20|14071.82|13991.82|14066.34|13986.34|14071.92|13991.92|14066.34|13986.34|10
1722905730000|2024-08-06 00:55:30|14066.05|13986.05|14064.16|13984.16|14066.05|13986.05|14064.16|13984.16|10
1722905740000|2024-08-06 00:55:40|14063.87|13983.87|14061.94|13981.94|14065.46|13985.46|14061.94|13981.94|10
1722905750000|2024-08-06 00:55:50|14061.82|13981.82|14062.18|13982.18|14062.18|13982.18|14061.36|13981.36|10
1722905760000|2024-08-06 00:56:00|14062.77|13982.77|14071.17|13991.17|14071.24|13991.24|14062.73|13982.73|10
1722905770000|2024-08-06 00:56:10|14071.31|13991.31|14071.56|13991.56|14073.14|13993.14|14071.31|13991.31|10
1722905780000|2024-08-06 00:56:20|14072.04|13992.04|14078.07|13998.07|14079.22|13999.22|14072.04|13992.04|10
1722905790000|2024-08-06 00:56:30|14077.88|13997.88|14080.95|14000.95|14080.95|14000.95|14077.88|13997.88|10
1722905800000|2024-08-06 00:56:40|14082.18|14002.18|14083.69|14003.69|14083.96|14003.96|14081.82|14001.82|9
1722905810000|2024-08-06 00:56:50|14083.07|14003.07|14082.58|14002.58|14083.65|14003.65|14082.12|14002.12|10
1722905820000|2024-08-06 00:57:00|14082.73|14002.73|14087.81|14007.81|14087.81|14007.81|14082.28|14002.28|10
1722905830000|2024-08-06 00:57:10|14087.09|14007.09|14087.29|14007.29|14087.93|14007.93|14086.27|14006.27|10
1722905840000|2024-08-06 00:57:20|14088.16|14008.16|14092.74|14012.74|14093.66|14013.66|14088.16|14008.16|10
1722905850000|2024-08-06 00:57:30|14093.28|14013.28|14092.89|14012.89|14094.1|14014.1|14092.36|14012.36|10
1722905860000|2024-08-06 00:57:40|14092.46|14012.46|14093.12|14013.12|14093.2|14013.2|14091.82|14011.82|10
1722905870000|2024-08-06 00:57:50|14092.85|14012.85|14094.42|14014.42|14094.99|14014.99|14092.43|14012.43|10
1722905880000|2024-08-06 00:58:00|14094.99|14014.99|14095.48|14015.48|14096.69|14016.69|14094.61|14014.61|10
1722905890000|2024-08-06 00:58:10|14095.24|14015.24|14098.81|14018.81|14098.81|14018.81|14095.24|14015.24|10
1722905900000|2024-08-06 00:58:20|14099.3|14019.3|14090.73|14010.73|14100.11|14020.11|14090.73|14010.73|10
1722905910000|2024-08-06 00:58:30|14089.23|14009.23|14088.13|14008.13|14089.23|14009.23|14087.6|14007.6|10
1722905920000|2024-08-06 00:58:40|14088.61|14008.61|14091.04|14011.04|14091.04|14011.04|14086.82|14006.82|10
1722905930000|2024-08-06 00:58:50|14092.47|14012.47|14095.33|14015.33|14095.33|14015.33|14091.99|14011.99|10
1722905940000|2024-08-06 00:59:00|14095.69|14015.69|14099.22|14019.22|14099.22|14019.22|14095.38|14015.38|9
1722905950000|2024-08-06 00:59:10|14099.94|14019.94|14106.65|14026.65|14106.81|14026.81|14099.94|14019.94|10
1722905960000|2024-08-06 00:59:20|14107.88|14027.88|14111.02|14031.02|14111.28|14031.28|14107.88|14027.88|10
1722905970000|2024-08-06 00:59:30|14114.54|14034.54|14123.38|14043.38|14123.38|14043.38|14114.54|14034.54|10
1722905980000|2024-08-06 00:59:40|14126.83|14046.83|14123.01|14043.01|14127.09|14047.09|14123.01|14043.01|10
1722905990000|2024-08-06 00:59:50|14123.02|14043.02|14130.67|14050.67|14131.49|14051.49|14123.02|14043.02|10
1722906000000|2024-08-06 01:00:00|14132.39|14052.39|14125.26|14045.26|14133.55|14053.55|14125.26|14045.26|10
1722906010000|2024-08-06 01:00:10|14123.64|14043.64|14115.8|14035.8|14123.64|14043.64|14114.15|14034.15|10
1722906020000|2024-08-06 01:00:20|14115.75|14035.75|14125.88|14045.88|14126.7|14046.7|14115.75|14035.75|10
1722906030000|2024-08-06 01:00:30|14128.9|14048.9|14130.37|14050.37|14133.09|14053.09|14128.9|14048.9|10
1722906040000|2024-08-06 01:00:40|14130.14|14050.14|14131.51|14051.51|14132.18|14052.18|14129.24|14049.24|10
1722906050000|2024-08-06 01:00:50|14131.73|14051.73|14128.19|14048.19|14131.73|14051.73|14128.11|14048.11|10
1722906060000|2024-08-06 01:01:00|14127.83|14047.83|14131.69|14051.69|14131.69|14051.69|14127.83|14047.83|10
1722906070000|2024-08-06 01:01:10|14133.31|14053.31|14134.3|14054.3|14135.57|14055.57|14132.73|14052.73|10
1722906080000|2024-08-06 01:01:20|14135.08|14055.08|14134.34|14054.34|14135.44|14055.44|14134.16|14054.16|10
1722906090000|2024-08-06 01:01:30|14134.79|14054.79|14137.31|14057.31|14137.31|14057.31|14134.79|14054.79|10
1722906100000|2024-08-06 01:01:40|14137.46|14057.46|14139.35|14059.35|14139.67|14059.67|14137.46|14057.46|10
1722906110000|2024-08-06 01:01:50|14139.44|14059.44|14138.66|14058.66|14140.24|14060.24|14138.31|14058.31|10
1722906120000|2024-08-06 01:02:00|14139.25|14059.25|14136.23|14056.23|14139.86|14059.86|14136.23|14056.23|10
1722906130000|2024-08-06 01:02:10|14136.32|14056.32|14138.18|14058.18|14138.18|14058.18|14134.84|14054.84|10
1722906140000|2024-08-06 01:02:20|14138.48|14058.48|14134.51|14054.51|14138.48|14058.48|14134.51|14054.51|10
1722906150000|2024-08-06 01:02:30|14133.28|14053.28|14135.47|14055.47|14135.47|14055.47|14130.72|14050.72|9
1722906160000|2024-08-06 01:02:40|14135.34|14055.34|14137.65|14057.65|14137.65|14057.65|14135.34|14055.34|10
1722906170000|2024-08-06 01:02:50|14137.49|14057.49|14135.81|14055.81|14137.49|14057.49|14135.72|14055.72|10
1722906180000|2024-08-06 01:03:00|14135.12|14055.12|14149.9|14069.9|14151.98|14071.98|14135.12|14055.12|10
1722906190000|2024-08-06 01:03:10|14151.41|14071.41|14160.46|14080.46|14160.46|14080.46|14151.41|14071.41|10
1722906200000|2024-08-06 01:03:20|14159.1|14079.1|14163.07|14083.07|14163.07|14083.07|14159.1|14079.1|10
1722906210000|2024-08-06 01:03:30|14162.34|14082.34|14160.59|14080.59|14162.51|14082.51|14160.59|14080.59|10
1722906220000|2024-08-06 01:03:40|14159.59|14079.59|14160.53|14080.53|14160.53|14080.53|14159.01|14079.01|10
1722906230000|2024-08-06 01:03:50|14160.43|14080.43|14157.01|14077.01|14160.56|14080.56|14156.96|14076.96|10
1722906240000|2024-08-06 01:04:00|14157.58|14077.58|14157.91|14077.91|14158.89|14078.89|14156.81|14076.81|10
1722906250000|2024-08-06 01:04:10|14158.39|14078.39|14161.78|14081.78|14162.23|14082.23|14157.95|14077.95|9
1722906260000|2024-08-06 01:04:20|14162.3|14082.3|14167.41|14087.41|14167.41|14087.41|14161.98|14081.98|10
1722906270000|2024-08-06 01:04:30|14168.31|14088.31|14176.66|14096.66|14176.66|14096.66|14168.31|14088.31|10
1722906280000|2024-08-06 01:04:40|14176.99|14096.99|14182.48|14102.48|14182.48|14102.48|14176.99|14096.99|10
1722906290000|2024-08-06 01:04:50|14183.28|14103.28|14183.95|14103.95|14186.16|14106.16|14183.28|14103.28|10
1722906300000|2024-08-06 01:05:00|14184.31|14104.31|14179.83|14099.83|14184.84|14104.84|14179.63|14099.63|10
1722906310000|2024-08-06 01:05:10|14179.7|14099.7|14180.16|14100.16|14180.75|14100.75|14178.7|14098.7|10
1722906320000|2024-08-06 01:05:20|14179.04|14099.04|14175.66|14095.66|14179.65|14099.65|14175.66|14095.66|10
1722906330000|2024-08-06 01:05:30|14175.53|14095.53|14171.33|14091.33|14175.53|14095.53|14171.33|14091.33|10
1722906340000|2024-08-06 01:05:40|14171.96|14091.96|14169.96|14089.96|14172.51|14092.51|14169.96|14089.96|10
1722906350000|2024-08-06 01:05:50|14169.71|14089.71|14165.08|14085.08|14170|14090|14165.08|14085.08|10
1722906360000|2024-08-06 01:06:00|14164.66|14084.66|14160.12|14080.12|14164.66|14084.66|14159.54|14079.54|10
1722906370000|2024-08-06 01:06:10|14159.9|14079.9|14155.77|14075.77|14159.9|14079.9|14155.77|14075.77|10
1722906380000|2024-08-06 01:06:20|14154.22|14074.22|14148.35|14068.35|14154.22|14074.22|14148.1|14068.1|10
1722906390000|2024-08-06 01:06:30|14147.46|14067.46|14143.26|14063.26|14148.06|14068.06|14142.68|14062.68|10
1722906400000|2024-08-06 01:06:40|14142.6|14062.6|14140.89|14060.89|14142.6|14062.6|14140.15|14060.15|10
1722906410000|2024-08-06 01:06:50|14140.82|14060.82|14138.53|14058.53|14140.85|14060.85|14138.22|14058.22|9
1722906420000|2024-08-06 01:07:00|14133.97|14053.97|14136.27|14056.27|14136.45|14056.45|14133.86|14053.86|10
1722906430000|2024-08-06 01:07:10|14136.5|14056.5|14133.04|14053.04|14136.79|14056.79|14132.53|14052.53|10
1722906440000|2024-08-06 01:07:20|14133.39|14053.39|14133.38|14053.38|14135.3|14055.3|14133.38|14053.38|10
1722906450000|2024-08-06 01:07:30|14131.25|14051.25|14122.59|14042.59|14131.25|14051.25|14122.59|14042.59|10
1722906460000|2024-08-06 01:07:40|14117.69|14037.69|14113.07|14033.07|14118.02|14038.02|14113.07|14033.07|10
1722906470000|2024-08-06 01:07:50|14112.59|14032.59|14112.58|14032.58|14112.66|14032.66|14112.03|14032.03|10
1722906480000|2024-08-06 01:08:00|14112.29|14032.29|14111.94|14031.94|14113.85|14033.85|14111.94|14031.94|10
1722906490000|2024-08-06 01:08:10|14111.83|14031.83|14110.01|14030.01|14111.84|14031.84|14108.58|14028.58|10
1722906500000|2024-08-06 01:08:20|14110.82|14030.82|14110.46|14030.46|14110.82|14030.82|14108.66|14028.66|10
1722906510000|2024-08-06 01:08:30|14111.57|14031.57|14116.41|14036.41|14116.41|14036.41|14110.46|14030.46|10
1722906520000|2024-08-06 01:08:40|14115.9|14035.9|14110.87|14030.87|14116.01|14036.01|14110.87|14030.87|10
1722906530000|2024-08-06 01:08:50|14111.06|14031.06|14114.18|14034.18|14114.18|14034.18|14111.06|14031.06|10
1722906540000|2024-08-06 01:09:00|14114.9|14034.9|14116.05|14036.05|14116.05|14036.05|14114.9|14034.9|10
1722906550000|2024-08-06 01:09:10|14116.15|14036.15|14119.12|14039.12|14120.57|14040.57|14116.15|14036.15|10
1722906560000|2024-08-06 01:09:20|14118.75|14038.75|14115.33|14035.33|14120.78|14040.78|14115.33|14035.33|10
1722906570000|2024-08-06 01:09:30|14112.06|14032.06|14113.12|14033.12|14113.51|14033.51|14111.42|14031.42|10
1722906580000|2024-08-06 01:09:40|14113.36|14033.36|14116.75|14036.75|14116.89|14036.89|14113.36|14033.36|10
1722906590000|2024-08-06 01:09:50|14117.99|14037.99|14121.27|14041.27|14121.27|14041.27|14117.8|14037.8|10
1722906600000|2024-08-06 01:10:00|14121.16|14041.16|14125.58|14045.58|14125.58|14045.58|14121.16|14041.16|10
1722906610000|2024-08-06 01:10:10|14126.53|14046.53|14123.39|14043.39|14127.37|14047.37|14122.91|14042.91|10
1722906620000|2024-08-06 01:10:20|14123.86|14043.86|14128.78|14048.78|14128.78|14048.78|14123.86|14043.86|10
1722906630000|2024-08-06 01:10:30|14129.29|14049.29|14133.1|14053.1|14133.1|14053.1|14129.26|14049.26|10
1722906640000|2024-08-06 01:10:40|14133.75|14053.75|14150.61|14070.61|14150.61|14070.61|14133.75|14053.75|10
1722906650000|2024-08-06 01:10:50|14150.94|14070.94|14155.58|14075.58|14157.25|14077.25|14150.94|14070.94|10
1722906660000|2024-08-06 01:11:00|14155.79|14075.79|14146|14066|14155.79|14075.79|14146|14066|10
1722906670000|2024-08-06 01:11:10|14142.41|14062.41|14133.72|14053.72|14142.41|14062.41|14133.72|14053.72|10
1722906680000|2024-08-06 01:11:20|14132.54|14052.54|14129.52|14049.52|14132.54|14052.54|14129.52|14049.52|10
1722906690000|2024-08-06 01:11:30|14130.14|14050.14|14134.6|14054.6|14134.85|14054.85|14129.69|14049.69|10
1722906700000|2024-08-06 01:11:40|14134.94|14054.94|14136.68|14056.68|14136.68|14056.68|14134.69|14054.69|10
1722906710000|2024-08-06 01:11:50|14139.55|14059.55|14143.21|14063.21|14143.21|14063.21|14139.55|14059.55|10
1722906720000|2024-08-06 01:12:00|14144.29|14064.29|14146.93|14066.93|14146.93|14066.93|14144.29|14064.29|10
1722906730000|2024-08-06 01:12:10|14149.74|14069.74|14155.39|14075.39|14155.56|14075.56|14149.74|14069.74|10
1722906740000|2024-08-06 01:12:20|14155.63|14075.63|14172|14092|14172|14092|14155.63|14075.63|10
1722906750000|2024-08-06 01:12:30|14171.92|14091.92|14171.04|14091.04|14173.01|14093.01|14171.04|14091.04|10
1722906760000|2024-08-06 01:12:40|14171.01|14091.01|14173.26|14093.26|14173.26|14093.26|14168|14088|10
1722906770000|2024-08-06 01:12:50|14173.23|14093.23|14175.88|14095.88|14175.88|14095.88|14172.16|14092.16|10
1722906780000|2024-08-06 01:13:00|14175.9|14095.9|14177.63|14097.63|14177.93|14097.93|14175.9|14095.9|10
1722906790000|2024-08-06 01:13:10|14177.84|14097.84|14178.2|14098.2|14178.57|14098.57|14177.84|14097.84|10
1722906800000|2024-08-06 01:13:20|14178.45|14098.45|14180.63|14100.63|14180.63|14100.63|14177.79|14097.79|10
1722906810000|2024-08-06 01:13:30|14180.95|14100.95|14180.02|14100.02|14181.75|14101.75|14180.02|14100.02|10
1722906820000|2024-08-06 01:13:40|14179.53|14099.53|14177.82|14097.82|14179.53|14099.53|14177.82|14097.82|9
1722906830000|2024-08-06 01:13:50|14178.04|14098.04|14190.96|14110.96|14191.4|14111.4|14177.91|14097.91|10
1722906840000|2024-08-06 01:14:00|14191.3|14111.3|14189.6|14109.6|14191.62|14111.62|14189.6|14109.6|10
1722906850000|2024-08-06 01:14:10|14190.17|14110.17|14191.48|14111.48|14192.54|14112.54|14190.17|14110.17|10
1722906860000|2024-08-06 01:14:20|14192|14112|14189.21|14109.21|14192.06|14112.06|14189.21|14109.21|10
1722906870000|2024-08-06 01:14:30|14188.55|14108.55|14186.18|14106.18|14188.55|14108.55|14186.18|14106.18|10
1722906880000|2024-08-06 01:14:40|14185.98|14105.98|14187.45|14107.45|14187.6|14107.6|14185.98|14105.98|10
1722906890000|2024-08-06 01:14:50|14187.31|14107.31|14183.89|14103.89|14187.31|14107.31|14183.85|14103.85|10
1722906900000|2024-08-06 01:15:00|14184.18|14104.18|14183.52|14103.52|14185.46|14105.46|14183.52|14103.52|10
1722906910000|2024-08-06 01:15:10|14184.11|14104.11|14181.07|14101.07|14184.82|14104.82|14181.07|14101.07|10
1722906920000|2024-08-06 01:15:20|14180.96|14100.96|14178.16|14098.16|14181.32|14101.32|14178.16|14098.16|10
1722906930000|2024-08-06 01:15:30|14175.01|14095.01|14175.27|14095.27|14175.27|14095.27|14170.61|14090.61|10
1722906940000|2024-08-06 01:15:40|14176.44|14096.44|14181.51|14101.51|14181.51|14101.51|14176.44|14096.44|10
1722906950000|2024-08-06 01:15:50|14182.65|14102.65|14185.98|14105.98|14185.98|14105.98|14182.65|14102.65|10
1722906960000|2024-08-06 01:16:00|14186.56|14106.56|14191.42|14111.42|14191.42|14111.42|14186.56|14106.56|10
1722906970000|2024-08-06 01:16:10|14191.81|14111.81|14191.49|14111.49|14191.81|14111.81|14189.73|14109.73|10
1722906980000|2024-08-06 01:16:20|14192.22|14112.22|14192.1|14112.1|14192.22|14112.22|14191.21|14111.21|10
1722906990000|2024-08-06 01:16:30|14191.82|14111.82|14193.54|14113.54|14193.54|14113.54|14191.81|14111.81|10
1722907000000|2024-08-06 01:16:40|14193.47|14113.47|14194.52|14114.52|14194.52|14114.52|14193.25|14113.25|10
1722907010000|2024-08-06 01:16:50|14194.3|14114.3|14198.47|14118.47|14198.53|14118.53|14194.3|14114.3|10
1722907020000|2024-08-06 01:17:00|14198.07|14118.07|14200.79|14120.79|14200.97|14120.97|14198.07|14118.07|10
1722907030000|2024-08-06 01:17:10|14201.05|14121.05|14206.75|14126.75|14206.75|14126.75|14200.89|14120.89|10
1722907040000|2024-08-06 01:17:20|14207.08|14127.08|14206.86|14126.86|14208.02|14128.02|14206.86|14126.86|10
1722907050000|2024-08-06 01:17:30|14207.4|14127.4|14212.07|14132.07|14212.07|14132.07|14207.4|14127.4|10
1722907060000|2024-08-06 01:17:40|14213.16|14133.16|14212.75|14132.75|14213.16|14133.16|14211.46|14131.46|9
1722907070000|2024-08-06 01:17:50|14213.66|14133.66|14215.17|14135.17|14215.17|14135.17|14213.63|14133.63|10
1722907080000|2024-08-06 01:18:00|14215.3|14135.3|14207.88|14127.88|14215.62|14135.62|14207.88|14127.88|10
1722907090000|2024-08-06 01:18:10|14207.82|14127.82|14203.34|14123.34|14208.29|14128.29|14202.88|14122.88|10
1722907100000|2024-08-06 01:18:20|14203.1|14123.1|14202.64|14122.64|14203.1|14123.1|14201.78|14121.78|10
1722907110000|2024-08-06 01:18:30|14201.92|14121.92|14197.74|14117.74|14202.24|14122.24|14197.74|14117.74|10
1722907120000|2024-08-06 01:18:40|14197.54|14117.54|14197.42|14117.42|14199.25|14119.25|14197.42|14117.42|10
1722907130000|2024-08-06 01:18:50|14197.27|14117.27|14191|14111|14197.27|14117.27|14191|14111|10
1722907140000|2024-08-06 01:19:00|14191.32|14111.32|14193.43|14113.43|14193.43|14113.43|14191.21|14111.21|10
1722907150000|2024-08-06 01:19:10|14193.56|14113.56|14188.27|14108.27|14193.56|14113.56|14188.26|14108.26|10
1722907160000|2024-08-06 01:19:20|14188.07|14108.07|14187.11|14107.11|14188.68|14108.68|14187.11|14107.11|10
1722907170000|2024-08-06 01:19:30|14187.31|14107.31|14195.36|14115.36|14196.2|14116.2|14186.9|14106.9|10
1722907180000|2024-08-06 01:19:40|14194.04|14114.04|14193.17|14113.17|14195.04|14115.04|14192.84|14112.84|10
1722907190000|2024-08-06 01:19:50|14192.98|14112.98|14184.69|14104.69|14192.98|14112.98|14184.69|14104.69|10
1722907200000|2024-08-06 01:20:00|14184.7|14104.7|14177.78|14097.78|14184.7|14104.7|14177.78|14097.78|10
1722907210000|2024-08-06 01:20:10|14177.69|14097.69|14165.65|14085.65|14177.69|14097.69|14165.65|14085.65|10
1722907220000|2024-08-06 01:20:20|14163.3|14083.3|14144.37|14064.37|14163.3|14083.3|14144.37|14064.37|10
1722907230000|2024-08-06 01:20:30|14143.71|14063.71|14132.46|14052.46|14143.71|14063.71|14132.36|14052.36|10
1722907240000|2024-08-06 01:20:40|14131.19|14051.19|14124.66|14044.66|14131.19|14051.19|14124.66|14044.66|10
1722907250000|2024-08-06 01:20:50|14126.11|14046.11|14130.57|14050.57|14130.57|14050.57|14126.11|14046.11|10
1722907260000|2024-08-06 01:21:00|14130.87|14050.87|14129.57|14049.57|14133.23|14053.23|14129.57|14049.57|10
1722907270000|2024-08-06 01:21:10|14130.8|14050.8|14131.54|14051.54|14131.54|14051.54|14128.18|14048.18|10
1722907280000|2024-08-06 01:21:20|14131.76|14051.76|14131.52|14051.52|14132.63|14052.63|14129.64|14049.64|9
1722907290000|2024-08-06 01:21:30|14131.89|14051.89|14138.43|14058.43|14138.43|14058.43|14131.89|14051.89|10
1722907300000|2024-08-06 01:21:40|14138.53|14058.53|14147.08|14067.08|14147.08|14067.08|14138.53|14058.53|10
1722907310000|2024-08-06 01:21:50|14149.01|14069.01|14156.39|14076.39|14156.39|14076.39|14148.67|14068.67|10
1722907320000|2024-08-06 01:22:00|14156.62|14076.62|14158.61|14078.61|14160.46|14080.46|14156.62|14076.62|10
1722907330000|2024-08-06 01:22:10|14156.95|14076.95|14148.85|14068.85|14156.95|14076.95|14148.85|14068.85|10
1722907340000|2024-08-06 01:22:20|14148.42|14068.42|14159.38|14079.38|14159.38|14079.38|14148.42|14068.42|10
1722907350000|2024-08-06 01:22:30|14161.07|14081.07|14169.81|14089.81|14169.81|14089.81|14161.07|14081.07|10
1722907360000|2024-08-06 01:22:40|14169.55|14089.55|14167.95|14087.95|14169.55|14089.55|14167.76|14087.76|10
1722907370000|2024-08-06 01:22:50|14164.7|14084.7|14160.84|14080.84|14164.7|14084.7|14160.84|14080.84|10
1722907380000|2024-08-06 01:23:00|14159.96|14079.96|14156.78|14076.78|14159.96|14079.96|14156.62|14076.62|10
1722907390000|2024-08-06 01:23:10|14157.25|14077.25|14165.9|14085.9|14165.9|14085.9|14157.25|14077.25|10
1722907400000|2024-08-06 01:23:20|14166.18|14086.18|14171.88|14091.88|14171.9|14091.9|14165.59|14085.59|10
1722907410000|2024-08-06 01:23:30|14170.29|14090.29|14171.95|14091.95|14171.95|14091.95|14169.78|14089.78|10
1722907420000|2024-08-06 01:23:40|14170.83|14090.83|14165.03|14085.03|14170.83|14090.83|14165.03|14085.03|10
1722907430000|2024-08-06 01:23:50|14163.63|14083.63|14163.64|14083.64|14164.06|14084.06|14162.33|14082.33|10
1722907440000|2024-08-06 01:24:00|14164.19|14084.19|14159.98|14079.98|14164.79|14084.79|14159.98|14079.98|10
1722907450000|2024-08-06 01:24:10|14160.01|14080.01|14154.73|14074.73|14160.01|14080.01|14154.73|14074.73|9
1722907460000|2024-08-06 01:24:20|14153.59|14073.59|14142.72|14062.72|14153.59|14073.59|14142.72|14062.72|10
1722907470000|2024-08-06 01:24:30|14140.14|14060.14|14139.09|14059.09|14140.14|14060.14|14137.44|14057.44|10
1722907480000|2024-08-06 01:24:40|14138.69|14058.69|14135.38|14055.38|14139.9|14059.9|14135.38|14055.38|10
1722907490000|2024-08-06 01:24:50|14136.73|14056.73|14137.43|14057.43|14138.97|14058.97|14136.73|14056.73|10
1722907500000|2024-08-06 01:25:00|14137.55|14057.55|14138.65|14058.65|14138.65|14058.65|14134.96|14054.96|10
1722907510000|2024-08-06 01:25:10|14139.96|14059.96|14137.06|14057.06|14140.24|14060.24|14137.06|14057.06|10
1722907520000|2024-08-06 01:25:20|14136.87|14056.87|14133.54|14053.54|14136.88|14056.88|14133.54|14053.54|10
1722907530000|2024-08-06 01:25:30|14132.57|14052.57|14131.79|14051.79|14132.57|14052.57|14130.1|14050.1|10
1722907540000|2024-08-06 01:25:40|14133.55|14053.55|14143.03|14063.03|14143.03|14063.03|14133.55|14053.55|10
1722907550000|2024-08-06 01:25:50|14144.37|14064.37|14155.67|14075.67|14155.67|14075.67|14144.37|14064.37|10
1722907560000|2024-08-06 01:26:00|14155.8|14075.8|14166.75|14086.75|14166.75|14086.75|14155.8|14075.8|10
1722907570000|2024-08-06 01:26:10|14166.94|14086.94|14161.97|14081.97|14169.51|14089.51|14161.81|14081.81|10
1722907580000|2024-08-06 01:26:20|14161.46|14081.46|14150.47|14070.47|14161.46|14081.46|14150.47|14070.47|10
1722907590000|2024-08-06 01:26:30|14150.21|14070.21|14145.31|14065.31|14150.21|14070.21|14144.64|14064.64|10
1722907600000|2024-08-06 01:26:40|14144.34|14064.34|14141.67|14061.67|14144.71|14064.71|14141.67|14061.67|10
1722907610000|2024-08-06 01:26:50|14141.82|14061.82|14145.55|14065.55|14145.55|14065.55|14141.65|14061.65|10
1722907620000|2024-08-06 01:27:00|14145.78|14065.78|14140.7|14060.7|14147.71|14067.71|14140.7|14060.7|10
1722907630000|2024-08-06 01:27:10|14140.06|14060.06|14138.7|14058.7|14140.06|14060.06|14137.32|14057.32|10
1722907640000|2024-08-06 01:27:20|14138.27|14058.27|14159.92|14079.92|14160.08|14080.08|14138.27|14058.27|10
1722907650000|2024-08-06 01:27:30|14159.39|14079.39|14164.49|14084.49|14164.49|14084.49|14159.39|14079.39|10
1722907660000|2024-08-06 01:27:40|14164.6|14084.6|14160.2|14080.2|14164.6|14084.6|14159.61|14079.61|10
1722907670000|2024-08-06 01:27:50|14160.42|14080.42|14155.58|14075.58|14160.42|14080.42|14155.57|14075.57|10
1722907680000|2024-08-06 01:28:00|14155.31|14075.31|14152.04|14072.04|14155.31|14075.31|14152.04|14072.04|10
1722907690000|2024-08-06 01:28:10|14152.46|14072.46|14155.65|14075.65|14155.68|14075.68|14152.07|14072.07|10
1722907700000|2024-08-06 01:28:20|14155.69|14075.69|14156.79|14076.79|14158.16|14078.16|14155.69|14075.69|10
1722907710000|2024-08-06 01:28:30|14156.74|14076.74|14151.44|14071.44|14156.74|14076.74|14151.44|14071.44|10
1722907720000|2024-08-06 01:28:40|14152|14072|14151.03|14071.03|14152|14072|14150.39|14070.39|10
1722907730000|2024-08-06 01:28:50|14150.93|14070.93|14151.72|14071.72|14152.14|14072.14|14150.93|14070.93|10
1722907740000|2024-08-06 01:29:00|14152.08|14072.08|14150.95|14070.95|14152.65|14072.65|14150.95|14070.95|10
1722907750000|2024-08-06 01:29:10|14151.01|14071.01|14150.69|14070.69|14151.96|14071.96|14150.54|14070.54|10
1722907760000|2024-08-06 01:29:20|14150.7|14070.7|14148.44|14068.44|14150.72|14070.72|14148.44|14068.44|10
1722907770000|2024-08-06 01:29:30|14148.5|14068.5|14145.26|14065.26|14148.54|14068.54|14145.24|14065.24|10
1722907780000|2024-08-06 01:29:40|14144.52|14064.52|14139.36|14059.36|14144.52|14064.52|14139.36|14059.36|9
1722907790000|2024-08-06 01:29:50|14139.37|14059.37|14139.68|14059.68|14139.68|14059.68|14139|14059|10
1722907800000|2024-08-06 01:30:00|14139.87|14059.87|14138.53|14058.53|14140.27|14060.27|14138.53|14058.53|10
1722907810000|2024-08-06 01:30:10|14137.2|14057.2|14129.63|14049.63|14137.2|14057.2|14129.63|14049.63|10
1722907820000|2024-08-06 01:30:20|14129.25|14049.25|14127.13|14047.13|14130.16|14050.16|14127.13|14047.13|10
1722907830000|2024-08-06 01:30:30|14126.59|14046.59|14124.57|14044.57|14126.59|14046.59|14123.67|14043.67|10
1722907840000|2024-08-06 01:30:40|14123.8|14043.8|14118.73|14038.73|14123.89|14043.89|14118.28|14038.28|10
1722907850000|2024-08-06 01:30:50|14117.82|14037.82|14114.54|14034.54|14118.03|14038.03|14114.15|14034.15|10
1722907860000|2024-08-06 01:31:00|14113.45|14033.45|14110.42|14030.42|14113.66|14033.66|14110.42|14030.42|10
1722907870000|2024-08-06 01:31:10|14109.59|14029.59|14107.68|14027.68|14109.59|14029.59|14106.85|14026.85|10
1722907880000|2024-08-06 01:31:20|14107.39|14027.39|14105.89|14025.89|14108.04|14028.04|14105.89|14025.89|10
1722907890000|2024-08-06 01:31:30|14104.1|14024.1|14092.85|14012.85|14104.27|14024.27|14092.85|14012.85|10
1722907900000|2024-08-06 01:31:40|14092.45|14012.45|14090.14|14010.14|14092.45|14012.45|14090.14|14010.14|10
1722907910000|2024-08-06 01:31:50|14089.62|14009.62|14088.02|14008.02|14089.62|14009.62|14087.66|14007.66|10
1722907920000|2024-08-06 01:32:00|14087.72|14007.72|14085.4|14005.4|14087.72|14007.72|14083.05|14003.05|10
1722907930000|2024-08-06 01:32:10|14085.78|14005.78|14084.16|14004.16|14088.84|14008.84|14084.16|14004.16|10
1722907940000|2024-08-06 01:32:20|14083.81|14003.81|14081.15|14001.15|14084.7|14004.7|14081.15|14001.15|10
1722907950000|2024-08-06 01:32:30|14081.35|14001.35|14078.73|13998.73|14081.35|14001.35|14076.2|13996.2|10
1722907960000|2024-08-06 01:32:40|14078.72|13998.72|14080.31|14000.31|14081.29|14001.29|14078.72|13998.72|10
1722907970000|2024-08-06 01:32:50|14079.88|13999.88|14082.55|14002.55|14084.1|14004.1|14079.88|13999.88|10
1722907980000|2024-08-06 01:33:00|14082.56|14002.56|14084.75|14004.75|14084.94|14004.94|14082.56|14002.56|10
1722907990000|2024-08-06 01:33:10|14083.43|14003.43|14079.97|13999.97|14083.43|14003.43|14079.93|13999.93|10
1722908000000|2024-08-06 01:33:20|14080.73|14000.73|14084.57|14004.57|14084.57|14004.57|14080.31|14000.31|10
1722908010000|2024-08-06 01:33:30|14085.53|14005.53|14077.9|13997.9|14085.58|14005.58|14077.9|13997.9|10
1722908020000|2024-08-06 01:33:40|14077.73|13997.73|14071.2|13991.2|14077.81|13997.81|14071.2|13991.2|10
1722908030000|2024-08-06 01:33:50|14070.08|13990.08|14070.44|13990.44|14070.44|13990.44|14069.55|13989.55|10
1722908040000|2024-08-06 01:34:00|14070.9|13990.9|14062.36|13982.36|14070.9|13990.9|14062.36|13982.36|10
1722908050000|2024-08-06 01:34:10|14063.1|13983.1|14055.88|13975.88|14063.66|13983.66|14055.88|13975.88|10
1722908060000|2024-08-06 01:34:20|14056.18|13976.18|14053.58|13973.58|14056.35|13976.35|14053.58|13973.58|10
1722908070000|2024-08-06 01:34:30|14053.33|13973.33|14052.36|13972.36|14054.38|13974.38|14052.36|13972.36|10
1722908080000|2024-08-06 01:34:40|14052.29|13972.29|14052.95|13972.95|14053.6|13973.6|14051.32|13971.32|10
1722908090000|2024-08-06 01:34:50|14052.68|13972.68|14056.62|13976.62|14056.62|13976.62|14052.31|13972.31|10
1722908100000|2024-08-06 01:35:00|14056.31|13976.31|14048.28|13968.28|14056.48|13976.48|14048.28|13968.28|10
1722908110000|2024-08-06 01:35:10|14047.1|13967.1|14042.7|13962.7|14047.1|13967.1|14041.85|13961.85|10
1722908120000|2024-08-06 01:35:20|14042.48|13962.48|14042.53|13962.53|14043.83|13963.83|14041.31|13961.31|10
1722908130000|2024-08-06 01:35:30|14040.68|13960.68|14035.64|13955.64|14040.68|13960.68|14035.64|13955.64|10
1722908140000|2024-08-06 01:35:40|14035.21|13955.21|14031.4|13951.4|14035.21|13955.21|14031.4|13951.4|10
1722908150000|2024-08-06 01:35:50|14030.55|13950.55|14024.67|13944.67|14030.55|13950.55|14024.22|13944.22|10
1722908160000|2024-08-06 01:36:00|14025.54|13945.54|14029.74|13949.74|14029.74|13949.74|14024.75|13944.75|10
1722908170000|2024-08-06 01:36:10|14028.61|13948.61|14019.9|13939.9|14028.61|13948.61|14019.9|13939.9|10
1722908180000|2024-08-06 01:36:20|14016.32|13936.32|14016.77|13936.77|14016.77|13936.77|14014.14|13934.14|10
1722908190000|2024-08-06 01:36:30|14017.96|13937.96|14025.29|13945.29|14025.29|13945.29|14017.96|13937.96|10
1722908200000|2024-08-06 01:36:40|14028.44|13948.44|14036.12|13956.12|14036.12|13956.12|14028.44|13948.44|10
1722908210000|2024-08-06 01:36:50|14036.79|13956.79|14039.02|13959.02|14039.02|13959.02|14036.38|13956.38|10
1722908220000|2024-08-06 01:37:00|14039.18|13959.18|14032.53|13952.53|14040.44|13960.44|14032.53|13952.53|10
1722908230000|2024-08-06 01:37:10|14031.03|13951.03|14028.76|13948.76|14032.17|13952.17|14026.95|13946.95|10
1722908240000|2024-08-06 01:37:20|14028.14|13948.14|14033.09|13953.09|14033.09|13953.09|14027.7|13947.7|10
1722908250000|2024-08-06 01:37:30|14033.66|13953.66|14033.44|13953.44|14035.34|13955.34|14033.44|13953.44|10
1722908260000|2024-08-06 01:37:40|14032.63|13952.63|14028.47|13948.47|14032.63|13952.63|14028.47|13948.47|10
1722908270000|2024-08-06 01:37:50|14028.02|13948.02|14022.27|13942.27|14028.34|13948.34|14022.27|13942.27|10
1722908280000|2024-08-06 01:38:00|14020.99|13940.99|14016.07|13936.07|14020.99|13940.99|14016.07|13936.07|10
1722908290000|2024-08-06 01:38:10|14015.59|13935.59|14005.24|13925.24|14015.62|13935.62|14005.24|13925.24|10
1722908300000|2024-08-06 01:38:20|14004.17|13924.17|13977.21|13897.21|14004.17|13924.17|13977.21|13897.21|10
1722908310000|2024-08-06 01:38:30|13977.97|13897.97|13979.97|13899.97|13980.51|13900.51|13977.97|13897.97|10
1722908320000|2024-08-06 01:38:40|13980.96|13900.96|13980.76|13900.76|13981.74|13901.74|13980.43|13900.43|10
1722908330000|2024-08-06 01:38:50|13980.68|13900.68|13974.6|13894.6|13980.68|13900.68|13972.66|13892.66|10
1722908340000|2024-08-06 01:39:00|13974.32|13894.32|13977.72|13897.72|13977.72|13897.72|13974.24|13894.24|9
1722908350000|2024-08-06 01:39:10|13977.52|13897.52|13975.12|13895.12|13977.99|13897.99|13974.35|13894.35|9
1722908360000|2024-08-06 01:39:20|13975.18|13895.18|13976.16|13896.16|13976.72|13896.72|13975.13|13895.13|10
1722908370000|2024-08-06 01:39:30|13975.82|13895.82|13977.06|13897.06|13977.06|13897.06|13974.47|13894.47|10
1722908380000|2024-08-06 01:39:40|13978.35|13898.35|13980.79|13900.79|13980.79|13900.79|13978.35|13898.35|10
1722908390000|2024-08-06 01:39:50|13982.6|13902.6|13981.9|13901.9|13984.26|13904.26|13981.9|13901.9|10
1722908400000|2024-08-06 01:40:00|13982.33|13902.33|13978.9|13898.9|13982.89|13902.89|13978.57|13898.57|10
1722908410000|2024-08-06 01:40:10|13978.81|13898.81|13979.25|13899.25|13979.25|13899.25|13975.76|13895.76|9
1722908420000|2024-08-06 01:40:20|13979.21|13899.21|13989.76|13909.76|13989.76|13909.76|13979.21|13899.21|10
1722908430000|2024-08-06 01:40:30|13991.14|13911.14|13999.05|13919.05|13999.05|13919.05|13991.14|13911.14|10
1722908440000|2024-08-06 01:40:40|13999.81|13919.81|13999.2|13919.2|14000.45|13920.45|13999.2|13919.2|10
1722908450000|2024-08-06 01:40:50|13999.86|13919.86|13992.62|13912.62|13999.86|13919.86|13992.62|13912.62|10
1722908460000|2024-08-06 01:41:00|13993.35|13913.35|13990.38|13910.38|13993.35|13913.35|13990.34|13910.34|10
1722908470000|2024-08-06 01:41:10|13990.15|13910.15|13985.59|13905.59|13990.15|13910.15|13985.59|13905.59|10
1722908480000|2024-08-06 01:41:20|13985.5|13905.5|13990.39|13910.39|13990.39|13910.39|13985.5|13905.5|10
1722908490000|2024-08-06 01:41:30|13990.84|13910.84|13992.11|13912.11|13992.71|13912.71|13990.84|13910.84|10
1722908500000|2024-08-06 01:41:40|13993.49|13913.49|13995.85|13915.85|13995.99|13915.99|13993.49|13913.49|10
1722908510000|2024-08-06 01:41:50|13996.28|13916.28|13996.97|13916.97|13997.31|13917.31|13996.19|13916.19|10
1722908520000|2024-08-06 01:42:00|13997.3|13917.3|13999.57|13919.57|13999.57|13919.57|13997.12|13917.12|10
1722908530000|2024-08-06 01:42:10|13999.92|13919.92|14000.77|13920.77|14003.01|13923.01|13999.92|13919.92|10
1722908540000|2024-08-06 01:42:20|14001.52|13921.52|14009.43|13929.43|14009.43|13929.43|14001.52|13921.52|10
1722908550000|2024-08-06 01:42:30|14008.54|13928.54|14004.45|13924.45|14008.54|13928.54|14004.45|13924.45|9
1722908560000|2024-08-06 01:42:40|14004.55|13924.55|14006.02|13926.02|14006.8|13926.8|14004.51|13924.51|10
1722908570000|2024-08-06 01:42:50|14006.06|13926.06|14003.87|13923.87|14006.06|13926.06|14003.87|13923.87|10
1722908580000|2024-08-06 01:43:00|14003.69|13923.69|14000.18|13920.18|14004.04|13924.04|14000.18|13920.18|10
1722908590000|2024-08-06 01:43:10|14000.64|13920.64|14007.58|13927.58|14007.58|13927.58|14000.64|13920.64|9
1722908600000|2024-08-06 01:43:20|14007.93|13927.93|14009.56|13929.56|14009.7|13929.7|14007.93|13927.93|10
1722908610000|2024-08-06 01:43:30|14009.57|13929.57|14014.06|13934.06|14014.06|13934.06|14009.57|13929.57|10
1722908620000|2024-08-06 01:43:40|14013.95|13933.95|14018.32|13938.32|14018.32|13938.32|14013.95|13933.95|10
1722908630000|2024-08-06 01:43:50|14019.67|13939.67|14028.03|13948.03|14028.03|13948.03|14019.67|13939.67|10
1722908640000|2024-08-06 01:44:00|14028.09|13948.09|14037.31|13957.31|14037.31|13957.31|14028.09|13948.09|10
1722908650000|2024-08-06 01:44:10|14039.76|13959.76|14044.47|13964.47|14045.37|13965.37|14039.76|13959.76|10
1722908660000|2024-08-06 01:44:20|14043.47|13963.47|14036|13956|14043.47|13963.47|14036|13956|10
1722908670000|2024-08-06 01:44:30|14033.92|13953.92|14029.27|13949.27|14033.92|13953.92|14029.27|13949.27|10
1722908680000|2024-08-06 01:44:40|14029.2|13949.2|14029.3|13949.3|14029.83|13949.83|14027.91|13947.91|10
1722908690000|2024-08-06 01:44:50|14029.39|13949.39|14031.86|13951.86|14031.86|13951.86|14029.39|13949.39|9
1722908700000|2024-08-06 01:45:00|14031.93|13951.93|14027.22|13947.22|14032.78|13952.78|14027.22|13947.22|10
1722908710000|2024-08-06 01:45:10|14025.84|13945.84|14021.2|13941.2|14025.84|13945.84|14021.2|13941.2|10
1722908720000|2024-08-06 01:45:20|14021.14|13941.14|14019.34|13939.34|14022.69|13942.69|14019.34|13939.34|10
1722908730000|2024-08-06 01:45:30|14018.7|13938.7|14017.43|13937.43|14018.7|13938.7|14016.88|13936.88|10
1722908740000|2024-08-06 01:45:40|14016.84|13936.84|14014.86|13934.86|14016.84|13936.84|14014.55|13934.55|10
1722908750000|2024-08-06 01:45:50|14014.81|13934.81|14011.72|13931.72|14014.81|13934.81|14011.72|13931.72|8
1722908760000|2024-08-06 01:46:00|14011.77|13931.77|14005.89|13925.89|14011.77|13931.77|14005.89|13925.89|9
1722908770000|2024-08-06 01:46:10|14005.64|13925.64|14006.77|13926.77|14006.77|13926.77|14004.54|13924.54|10
1722908780000|2024-08-06 01:46:20|14007.37|13927.37|14012.48|13932.48|14012.48|13932.48|14006.82|13926.82|9
1722908790000|2024-08-06 01:46:30|14013.83|13933.83|14020.66|13940.66|14020.66|13940.66|14013.83|13933.83|10
1722908800000|2024-08-06 01:46:40|14021.29|13941.29|14027.76|13947.76|14028.78|13948.78|14021.29|13941.29|10
1722908810000|2024-08-06 01:46:50|14026.43|13946.43|14022.09|13942.09|14027.73|13947.73|14022.09|13942.09|10
1722908820000|2024-08-06 01:47:00|14021.81|13941.81|14019.9|13939.9|14021.91|13941.91|14019.9|13939.9|10
1722908830000|2024-08-06 01:47:10|14019.29|13939.29|14013.31|13933.31|14019.51|13939.51|14013.31|13933.31|10
1722908840000|2024-08-06 01:47:20|14013.23|13933.23|14013.92|13933.92|14014.73|13934.73|14012.27|13932.27|10
1722908850000|2024-08-06 01:47:30|14014.82|13934.82|14021.25|13941.25|14021.25|13941.25|14014.82|13934.82|10
1722908860000|2024-08-06 01:47:40|14021.31|13941.31|14026.39|13946.39|14026.44|13946.44|14021.31|13941.31|10
1722908870000|2024-08-06 01:47:50|14027.08|13947.08|14027.92|13947.92|14028.1|13948.1|14026.51|13946.51|9
1722908880000|2024-08-06 01:48:00|14027.21|13947.21|14025.72|13945.72|14027.56|13947.56|14025.72|13945.72|10
1722908890000|2024-08-06 01:48:10|14023.96|13943.96|14016.87|13936.87|14023.96|13943.96|14015.66|13935.66|10
1722908900000|2024-08-06 01:48:20|14017.61|13937.61|14025.73|13945.73|14025.73|13945.73|14017.48|13937.48|10
1722908910000|2024-08-06 01:48:30|14025.83|13945.83|14030.21|13950.21|14030.6|13950.6|14025.7|13945.7|10
1722908920000|2024-08-06 01:48:40|14029.92|13949.92|14031.81|13951.81|14031.99|13951.99|14029.23|13949.23|10
1722908930000|2024-08-06 01:48:50|14031.57|13951.57|14029.72|13949.72|14031.57|13951.57|14029.72|13949.72|10
1722908940000|2024-08-06 01:49:00|14029.24|13949.24|14029.23|13949.23|14029.33|13949.33|14028.57|13948.57|10
1722908950000|2024-08-06 01:49:10|14029.8|13949.8|14024.17|13944.17|14029.8|13949.8|14024.17|13944.17|10
1722908960000|2024-08-06 01:49:20|14023.61|13943.61|14023.96|13943.96|14023.96|13943.96|14021.95|13941.95|10
1722908970000|2024-08-06 01:49:30|14024.6|13944.6|14027.88|13947.88|14027.88|13947.88|14024.6|13944.6|10
1722908980000|2024-08-06 01:49:40|14027.35|13947.35|14023.83|13943.83|14027.35|13947.35|14023.83|13943.83|10
1722908990000|2024-08-06 01:49:50|14023.53|13943.53|14022.18|13942.18|14023.99|13943.99|14022.18|13942.18|10
1722909000000|2024-08-06 01:50:00|14022.11|13942.11|14028.86|13948.86|14028.86|13948.86|14022.11|13942.11|10
1722909010000|2024-08-06 01:50:10|14029.59|13949.59|14037.23|13957.23|14037.23|13957.23|14029.59|13949.59|10
1722909020000|2024-08-06 01:50:20|14038.36|13958.36|14054.33|13974.33|14054.33|13974.33|14038.36|13958.36|10
1722909030000|2024-08-06 01:50:30|14056.36|13976.36|14067.51|13987.51|14067.51|13987.51|14056.36|13976.36|10
1722909040000|2024-08-06 01:50:40|14068.9|13988.9|14074.64|13994.64|14079.47|13999.47|14068.9|13988.9|10
1722909050000|2024-08-06 01:50:50|14073.6|13993.6|14064.43|13984.43|14073.66|13993.66|14064.43|13984.43|10
1722909060000|2024-08-06 01:51:00|14062.19|13982.19|14066.46|13986.46|14066.46|13986.46|14060.77|13980.77|10
1722909070000|2024-08-06 01:51:10|14066.92|13986.92|14076.91|13996.91|14078.65|13998.65|14066.92|13986.92|10
1722909080000|2024-08-06 01:51:20|14077.65|13997.65|14073.97|13993.97|14077.65|13997.65|14073.97|13993.97|10
1722909090000|2024-08-06 01:51:30|14074.37|13994.37|14076.87|13996.87|14076.87|13996.87|14073.01|13993.01|10
1722909100000|2024-08-06 01:51:40|14080.11|14000.11|14082.48|14002.48|14085.42|14005.42|14080.11|14000.11|10
1722909110000|2024-08-06 01:51:50|14082.92|14002.92|14083.94|14003.94|14084.11|14004.11|14082.12|14002.12|10
1722909120000|2024-08-06 01:52:00|14083.95|14003.95|14078.39|13998.39|14084.96|14004.96|14078.39|13998.39|10
1722909130000|2024-08-06 01:52:10|14077.56|13997.56|14073.02|13993.02|14077.56|13997.56|14071.19|13991.19|10
1722909140000|2024-08-06 01:52:20|14073.81|13993.81|14074.92|13994.92|14075.03|13995.03|14071.72|13991.72|10
1722909150000|2024-08-06 01:52:30|14075.61|13995.61|14078.64|13998.64|14078.64|13998.64|14075.61|13995.61|10
1722909160000|2024-08-06 01:52:40|14079.32|13999.32|14083.09|14003.09|14083.09|14003.09|14078.79|13998.79|10
1722909170000|2024-08-06 01:52:50|14083.25|14003.25|14084.03|14004.03|14084.09|14004.09|14082.71|14002.71|9
1722909180000|2024-08-06 01:53:00|14083.47|14003.47|14084.8|14004.8|14085.35|14005.35|14082.97|14002.97|10
1722909190000|2024-08-06 01:53:10|14084.53|14004.53|14080.85|14000.85|14084.53|14004.53|14080.38|14000.38|10
1722909200000|2024-08-06 01:53:20|14080.69|14000.69|14080.45|14000.45|14080.77|14000.77|14080.29|14000.29|9
1722909210000|2024-08-06 01:53:30|14080.89|14000.89|14080.45|14000.45|14080.89|14000.89|14079.96|13999.96|9
1722909220000|2024-08-06 01:53:40|14080.31|14000.31|14080.39|14000.39|14080.39|14000.39|14077.87|13997.87|10
1722909230000|2024-08-06 01:53:50|14080.57|14000.57|14082.34|14002.34|14082.34|14002.34|14080.28|14000.28|10
1722909240000|2024-08-06 01:54:00|14082.33|14002.33|14082.46|14002.46|14082.46|14002.46|14081.39|14001.39|9
1722909250000|2024-08-06 01:54:10|14082.35|14002.35|14084.22|14004.22|14084.22|14004.22|14081.93|14001.93|10
1722909260000|2024-08-06 01:54:20|14084.35|14004.35|14084.42|14004.42|14084.75|14004.75|14084.13|14004.13|9
1722909270000|2024-08-06 01:54:30|14084.49|14004.49|14084.57|14004.57|14085.72|14005.72|14084.49|14004.49|9
1722909280000|2024-08-06 01:54:40|14083.07|14003.07|14084.65|14004.65|14084.65|14004.65|14082.46|14002.46|10
1722909290000|2024-08-06 01:54:50|14084.68|14004.68|14085.07|14005.07|14085.17|14005.17|14084.08|14004.08|10
1722909300000|2024-08-06 01:55:00|14084.96|14004.96|14088.55|14008.55|14089.28|14009.28|14084.91|14004.91|10
1722909310000|2024-08-06 01:55:10|14087.85|14007.85|14090|14010|14090|14010|14087.41|14007.41|10
1722909320000|2024-08-06 01:55:20|14090.69|14010.69|14098.29|14018.29|14098.29|14018.29|14090.33|14010.33|10
1722909330000|2024-08-06 01:55:30|14098.33|14018.33|14108.06|14028.06|14108.06|14028.06|14098.33|14018.33|10
1722909340000|2024-08-06 01:55:40|14109.51|14029.51|14111.38|14031.38|14112.07|14032.07|14109.51|14029.51|9
1722909350000|2024-08-06 01:55:50|14111.33|14031.33|14111.7|14031.7|14112.03|14032.03|14111.07|14031.07|10
1722909360000|2024-08-06 01:56:00|14111.57|14031.57|14113.08|14033.08|14113.5|14033.5|14111.37|14031.37|10
1722909370000|2024-08-06 01:56:10|14113.23|14033.23|14112.44|14032.44|14113.37|14033.37|14111.9|14031.9|10
1722909380000|2024-08-06 01:56:20|14112.13|14032.13|14108.38|14028.38|14112.13|14032.13|14108.38|14028.38|10
1722909390000|2024-08-06 01:56:30|14108.99|14028.99|14107.14|14027.14|14108.99|14028.99|14106.93|14026.93|10
1722909400000|2024-08-06 01:56:40|14107.18|14027.18|14100.35|14020.35|14107.4|14027.4|14100.35|14020.35|10
1722909410000|2024-08-06 01:56:50|14099.74|14019.74|14097.34|14017.34|14099.74|14019.74|14097.34|14017.34|10
1722909420000|2024-08-06 01:57:00|14097.72|14017.72|14099.03|14019.03|14099.03|14019.03|14097.48|14017.48|9
1722909430000|2024-08-06 01:57:10|14098.78|14018.78|14102.1|14022.1|14102.1|14022.1|14098.78|14018.78|10
1722909440000|2024-08-06 01:57:20|14102.24|14022.24|14101.72|14021.72|14102.56|14022.56|14101.72|14021.72|10
1722909450000|2024-08-06 01:57:30|14101.05|14021.05|14098.56|14018.56|14101.05|14021.05|14098.56|14018.56|10
1722909460000|2024-08-06 01:57:40|14098.47|14018.47|14096.46|14016.46|14098.47|14018.47|14096.46|14016.46|10
1722909470000|2024-08-06 01:57:50|14096.03|14016.03|14094.35|14014.35|14096.03|14016.03|14094.17|14014.17|10
1722909480000|2024-08-06 01:58:00|14094.43|14014.43|14093.65|14013.65|14094.66|14014.66|14093.38|14013.38|10
1722909490000|2024-08-06 01:58:10|14093.43|14013.43|14088.44|14008.44|14093.43|14013.43|14088.44|14008.44|10
1722909500000|2024-08-06 01:58:20|14087.64|14007.64|14077.55|13997.55|14087.64|14007.64|14077.55|13997.55|10
1722909510000|2024-08-06 01:58:30|14078.05|13998.05|14074.81|13994.81|14078.43|13998.43|14074.81|13994.81|10
1722909520000|2024-08-06 01:58:40|14074.98|13994.98|14073.78|13993.78|14074.98|13994.98|14073.35|13993.35|10
1722909530000|2024-08-06 01:58:50|14073.7|13993.7|14075.41|13995.41|14075.71|13995.71|14073.7|13993.7|10
1722909540000|2024-08-06 01:59:00|14075.49|13995.49|14074.47|13994.47|14075.49|13995.49|14073.44|13993.44|10
1722909550000|2024-08-06 01:59:10|14074.22|13994.22|14071.55|13991.55|14074.22|13994.22|14071.11|13991.11|10
1722909560000|2024-08-06 01:59:20|14072.01|13992.01|14067.75|13987.75|14072.01|13992.01|14067.75|13987.75|10
1722909570000|2024-08-06 01:59:30|14067.33|13987.33|14066.21|13986.21|14067.77|13987.77|14066.21|13986.21|10
1722909580000|2024-08-06 01:59:40|14065.97|13985.97|14062.14|13982.14|14065.97|13985.97|14060.46|13980.46|10
1722909590000|2024-08-06 01:59:50|14062.44|13982.44|14063.98|13983.98|14064.63|13984.63|14061.93|13981.93|10
1722909600000|2024-08-06 02:00:00|14064.35|13984.35|14063.64|13983.64|14064.35|13984.35|14062.64|13982.64|10
1722909610000|2024-08-06 02:00:10|14063.77|13983.77|14064.05|13984.05|14064.05|13984.05|14062.67|13982.67|10
1722909620000|2024-08-06 02:00:20|14065.49|13985.49|14069.85|13989.85|14069.85|13989.85|14065.49|13985.49|10
1722909630000|2024-08-06 02:00:30|14069.87|13989.87|14068.96|13988.96|14070.22|13990.22|14067.71|13987.71|10
1722909640000|2024-08-06 02:00:40|14068.74|13988.74|14071.33|13991.33|14071.33|13991.33|14068.52|13988.52|10
1722909650000|2024-08-06 02:00:50|14071.5|13991.5|14074.45|13994.45|14074.45|13994.45|14071.5|13991.5|9
1722909660000|2024-08-06 02:01:00|14074.4|13994.4|14077.35|13997.35|14077.35|13997.35|14074.4|13994.4|10
1722909670000|2024-08-06 02:01:10|14077.02|13997.02|14080.87|14000.87|14081.53|14001.53|14077.02|13997.02|9
1722909680000|2024-08-06 02:01:20|14079.52|13999.52|14078.58|13998.58|14079.53|13999.53|14078.58|13998.58|10
1722909690000|2024-08-06 02:01:30|14079.42|13999.42|14076.63|13996.63|14080.02|14000.02|14076.63|13996.63|10
1722909700000|2024-08-06 02:01:40|14076.99|13996.99|14077.37|13997.37|14077.94|13997.94|14076.96|13996.96|10
1722909710000|2024-08-06 02:01:50|14077.64|13997.64|14081.84|14001.84|14081.84|14001.84|14077.15|13997.15|10
1722909720000|2024-08-06 02:02:00|14081.99|14001.99|14076.76|13996.76|14081.99|14001.99|14076.76|13996.76|10
1722909730000|2024-08-06 02:02:10|14074.95|13994.95|14070.13|13990.13|14074.95|13994.95|14069.96|13989.96|10
1722909740000|2024-08-06 02:02:20|14070.58|13990.58|14073.84|13993.84|14073.84|13993.84|14069.17|13989.17|10
1722909750000|2024-08-06 02:02:30|14074.67|13994.67|14074.94|13994.94|14076.43|13996.43|14074.57|13994.57|10
1722909760000|2024-08-06 02:02:40|14075|13995|14073.01|13993.01|14075.06|13995.06|14073.01|13993.01|10
1722909770000|2024-08-06 02:02:50|14072.6|13992.6|14063.76|13983.76|14072.6|13992.6|14063.76|13983.76|10
1722909780000|2024-08-06 02:03:00|14062.38|13982.38|14060.81|13980.81|14062.38|13982.38|14060.81|13980.81|9
1722909790000|2024-08-06 02:03:10|14058.23|13978.23|14050.37|13970.37|14058.23|13978.23|14050.16|13970.16|10
1722909800000|2024-08-06 02:03:20|14049.02|13969.02|14044.91|13964.91|14049.02|13969.02|14044.91|13964.91|10
1722909810000|2024-08-06 02:03:30|14044.37|13964.37|14041.08|13961.08|14044.37|13964.37|14041.08|13961.08|10
1722909820000|2024-08-06 02:03:40|14040.95|13960.95|14045.63|13965.63|14045.63|13965.63|14040.95|13960.95|10
1722909830000|2024-08-06 02:03:50|14048.37|13968.37|14052.59|13972.59|14052.59|13972.59|14047.53|13967.53|10
1722909840000|2024-08-06 02:04:00|14053.6|13973.6|14057.6|13977.6|14057.6|13977.6|14053.33|13973.33|10
1722909850000|2024-08-06 02:04:10|14057.98|13977.98|14059.01|13979.01|14060.23|13980.23|14057.24|13977.24|10
1722909860000|2024-08-06 02:04:20|14058.98|13978.98|14065.16|13985.16|14065.16|13985.16|14058.83|13978.83|10
1722909870000|2024-08-06 02:04:30|14068.48|13988.48|14072.87|13992.87|14072.87|13992.87|14068.48|13988.48|10
1722909880000|2024-08-06 02:04:40|14073.67|13993.67|14076.7|13996.7|14076.7|13996.7|14073.58|13993.58|10
1722909890000|2024-08-06 02:04:50|14076.83|13996.83|14074.99|13994.99|14076.83|13996.83|14074.77|13994.77|10
1722909900000|2024-08-06 02:05:00|14076.77|13996.77|14078.96|13998.96|14079.6|13999.6|14076.77|13996.77|10
1722909910000|2024-08-06 02:05:10|14078.57|13998.57|14078.28|13998.28|14080.44|14000.44|14078.28|13998.28|10
1722909920000|2024-08-06 02:05:20|14077.91|13997.91|14073.07|13993.07|14078.23|13998.23|14072.99|13992.99|10
1722909930000|2024-08-06 02:05:30|14073.65|13993.65|14074.73|13994.73|14074.73|13994.73|14072.45|13992.45|9
1722909940000|2024-08-06 02:05:40|14076.29|13996.29|14079.15|13999.15|14079.15|13999.15|14076.22|13996.22|10
1722909950000|2024-08-06 02:05:50|14079.83|13999.83|14081.46|14001.46|14083.09|14003.09|14079.67|13999.67|10
1722909960000|2024-08-06 02:06:00|14082.16|14002.16|14089.25|14009.25|14089.25|14009.25|14081.77|14001.77|10
1722909970000|2024-08-06 02:06:10|14091.57|14011.57|14088.33|14008.33|14092.97|14012.97|14088.33|14008.33|10
1722909980000|2024-08-06 02:06:20|14089.26|14009.26|14088.45|14008.45|14089.26|14009.26|14087.17|14007.17|9
1722909990000|2024-08-06 02:06:30|14088.23|14008.23|14089.85|14009.85|14089.85|14009.85|14088.06|14008.06|10
1722910000000|2024-08-06 02:06:40|14090.46|14010.46|14097.05|14017.05|14097.05|14017.05|14090.46|14010.46|10
1722910010000|2024-08-06 02:06:50|14098.54|14018.54|14103.42|14023.42|14103.42|14023.42|14098.54|14018.54|10
1722910020000|2024-08-06 02:07:00|14103.38|14023.38|14112.41|14032.41|14112.41|14032.41|14103.25|14023.25|10
1722910030000|2024-08-06 02:07:10|14112.63|14032.63|14114.11|14034.11|14114.11|14034.11|14112.21|14032.21|10
1722910040000|2024-08-06 02:07:20|14112.61|14032.61|14109.87|14029.87|14112.61|14032.61|14109.81|14029.81|10
1722910050000|2024-08-06 02:07:30|14109.47|14029.47|14107.43|14027.43|14109.88|14029.88|14107.43|14027.43|10
1722910060000|2024-08-06 02:07:40|14107.01|14027.01|14104.96|14024.96|14107.01|14027.01|14104.88|14024.88|10
1722910070000|2024-08-06 02:07:50|14104.88|14024.88|14103.8|14023.8|14104.88|14024.88|14103.3|14023.3|10
1722910080000|2024-08-06 02:08:00|14103.82|14023.82|14090.9|14010.9|14103.82|14023.82|14090.9|14010.9|10
1722910090000|2024-08-06 02:08:10|14091.06|14011.06|14081.64|14001.64|14091.06|14011.06|14081.59|14001.59|10
1722910100000|2024-08-06 02:08:20|14080.56|14000.56|14077.11|13997.11|14081.09|14001.09|14076.68|13996.68|10
1722910110000|2024-08-06 02:08:30|14077.21|13997.21|14077.07|13997.07|14078.02|13998.02|14077.07|13997.07|10
1722910120000|2024-08-06 02:08:40|14077.01|13997.01|14072.37|13992.37|14077.38|13997.38|14071.92|13991.92|10
1722910130000|2024-08-06 02:08:50|14072.01|13992.01|14058.61|13978.61|14072.01|13992.01|14058.61|13978.61|10
1722910140000|2024-08-06 02:09:00|14058.7|13978.7|14048.87|13968.87|14058.7|13978.7|14048.61|13968.61|10
1722910150000|2024-08-06 02:09:10|14049.01|13969.01|14050.69|13970.69|14050.73|13970.73|14047.87|13967.87|10
1722910160000|2024-08-06 02:09:20|14050.45|13970.45|14051.38|13971.38|14053.26|13973.26|14050.45|13970.45|9
1722910170000|2024-08-06 02:09:30|14050.78|13970.78|14051.16|13971.16|14051.2|13971.2|14049.69|13969.69|10
1722910180000|2024-08-06 02:09:40|14050.69|13970.69|14053.65|13973.65|14053.65|13973.65|14050.69|13970.69|10
1722910190000|2024-08-06 02:09:50|14054.69|13974.69|14056.26|13976.26|14056.26|13976.26|14054.69|13974.69|9
1722910200000|2024-08-06 02:10:00|14056.33|13976.33|14063.04|13983.04|14063.04|13983.04|14055.68|13975.68|10
1722910210000|2024-08-06 02:10:10|14063.4|13983.4|14052.95|13972.95|14064.14|13984.14|14052.95|13972.95|10
1722910220000|2024-08-06 02:10:20|14051.34|13971.34|14049|13969|14051.7|13971.7|14049|13969|10
1722910230000|2024-08-06 02:10:30|14049.37|13969.37|14044.23|13964.23|14049.37|13969.37|14044.19|13964.19|10
1722910240000|2024-08-06 02:10:40|14045.32|13965.32|14048.06|13968.06|14048.06|13968.06|14045.32|13965.32|10
1722910250000|2024-08-06 02:10:50|14048.12|13968.12|14048.32|13968.32|14048.32|13968.32|14046.06|13966.06|10
1722910260000|2024-08-06 02:11:00|14048.46|13968.46|14045.12|13965.12|14049|13969|14045.12|13965.12|10
1722910270000|2024-08-06 02:11:10|14044.95|13964.95|14046.83|13966.83|14046.83|13966.83|14042.87|13962.87|10
1722910280000|2024-08-06 02:11:20|14047.34|13967.34|14048.17|13968.17|14048.28|13968.28|14047.02|13967.02|10
1722910290000|2024-08-06 02:11:30|14048.51|13968.51|14047.74|13967.74|14048.51|13968.51|14047.32|13967.32|10
1722910300000|2024-08-06 02:11:40|14047.68|13967.68|14045.42|13965.42|14047.8|13967.8|14045.42|13965.42|10
1722910310000|2024-08-06 02:11:50|14044.76|13964.76|14044.04|13964.04|14044.81|13964.81|14043.16|13963.16|10
1722910320000|2024-08-06 02:12:00|14044.57|13964.57|14043.04|13963.04|14044.57|13964.57|14042.87|13962.87|10
1722910330000|2024-08-06 02:12:10|14043.5|13963.5|14046.26|13966.26|14046.26|13966.26|14043.5|13963.5|10
1722910340000|2024-08-06 02:12:20|14046.64|13966.64|14045.26|13965.26|14046.64|13966.64|14044.52|13964.52|10
1722910350000|2024-08-06 02:12:30|14045.07|13965.07|14044.77|13964.77|14045.07|13965.07|14043.64|13963.64|9
1722910360000|2024-08-06 02:12:40|14044.66|13964.66|14044.62|13964.62|14045.01|13965.01|14044.62|13964.62|10
1722910370000|2024-08-06 02:12:50|14044.74|13964.74|14044.58|13964.58|14044.87|13964.87|14043.68|13963.68|10
1722910380000|2024-08-06 02:13:00|14044.42|13964.42|14049.52|13969.52|14049.52|13969.52|14044.29|13964.29|10
1722910390000|2024-08-06 02:13:10|14049.5|13969.5|14049.85|13969.85|14049.87|13969.87|14049.36|13969.36|10
1722910400000|2024-08-06 02:13:20|14049.83|13969.83|14052.51|13972.51|14053.2|13973.2|14049.83|13969.83|10
1722910410000|2024-08-06 02:13:30|14052.64|13972.64|14054.63|13974.63|14054.85|13974.85|14052.64|13972.64|10
1722910420000|2024-08-06 02:13:40|14054.65|13974.65|14055.71|13975.71|14055.71|13975.71|14054.01|13974.01|10
1722910430000|2024-08-06 02:13:50|14056.01|13976.01|14059.35|13979.35|14059.35|13979.35|14056.01|13976.01|10
1722910440000|2024-08-06 02:14:00|14061.29|13981.29|14062.75|13982.75|14063.18|13983.18|14061.13|13981.13|10
1722910450000|2024-08-06 02:14:10|14064.84|13984.84|14062.87|13982.87|14064.84|13984.84|14062.13|13982.13|10
1722910460000|2024-08-06 02:14:20|14062.85|13982.85|14060.82|13980.82|14062.85|13982.85|14060.76|13980.76|9
1722910470000|2024-08-06 02:14:30|14060.62|13980.62|14061.52|13981.52|14061.91|13981.91|14060.34|13980.34|10
1722910480000|2024-08-06 02:14:40|14061.3|13981.3|14060.59|13980.59|14061.3|13981.3|14060.56|13980.56|10
1722910490000|2024-08-06 02:14:50|14061.41|13981.41|14060.71|13980.71|14061.41|13981.41|14060.32|13980.32|10
1722910500000|2024-08-06 02:15:00|14060.27|13980.27|14053.69|13973.69|14060.92|13980.92|14053.69|13973.69|10
1722910510000|2024-08-06 02:15:10|14053.67|13973.67|14058.17|13978.17|14058.27|13978.27|14053.67|13973.67|9
1722910520000|2024-08-06 02:15:20|14057.87|13977.87|14059.92|13979.92|14059.99|13979.99|14057.35|13977.35|10
1722910530000|2024-08-06 02:15:30|14060|13980|14059.12|13979.12|14060|13980|14058.84|13978.84|10
1722910540000|2024-08-06 02:15:40|14058.77|13978.77|14046.87|13966.87|14058.77|13978.77|14046.87|13966.87|10
1722910550000|2024-08-06 02:15:50|14046.38|13966.38|14040.45|13960.45|14046.38|13966.38|14040.21|13960.21|10
1722910560000|2024-08-06 02:16:00|14040.54|13960.54|14034.64|13954.64|14040.54|13960.54|14034.64|13954.64|10
1722910570000|2024-08-06 02:16:10|14033.87|13953.87|14032.63|13952.63|14034.92|13954.92|14032.63|13952.63|10
1722910580000|2024-08-06 02:16:20|14032.82|13952.82|14037.88|13957.88|14037.88|13957.88|14032.82|13952.82|10
1722910590000|2024-08-06 02:16:30|14038.38|13958.38|14040.11|13960.11|14041.08|13961.08|14038.38|13958.38|10
1722910600000|2024-08-06 02:16:40|14039.82|13959.82|14041.64|13961.64|14041.64|13961.64|14039.13|13959.13|10
1722910610000|2024-08-06 02:16:50|14042.61|13962.61|14048.31|13968.31|14048.31|13968.31|14042.61|13962.61|10
1722910620000|2024-08-06 02:17:00|14048.88|13968.88|14063.51|13983.51|14063.51|13983.51|14048.69|13968.69|10
1722910630000|2024-08-06 02:17:10|14063.29|13983.29|14068.54|13988.54|14069.87|13989.87|14063.29|13983.29|10
1722910640000|2024-08-06 02:17:20|14068.39|13988.39|14065.8|13985.8|14068.44|13988.44|14065.8|13985.8|10
1722910650000|2024-08-06 02:17:30|14065.49|13985.49|14060.7|13980.7|14065.49|13985.49|14060.7|13980.7|10
1722910660000|2024-08-06 02:17:40|14060.15|13980.15|14061.32|13981.32|14061.51|13981.51|14059.63|13979.63|10
1722910670000|2024-08-06 02:17:50|14061.57|13981.57|14063.15|13983.15|14063.22|13983.22|14061.57|13981.57|10
1722910680000|2024-08-06 02:18:00|14063.27|13983.27|14061.68|13981.68|14063.67|13983.67|14061.68|13981.68|10
1722910690000|2024-08-06 02:18:10|14060.09|13980.09|14058.58|13978.58|14060.09|13980.09|14058.58|13978.58|10
1722910700000|2024-08-06 02:18:20|14055.33|13975.33|14060.3|13980.3|14060.3|13980.3|14055.33|13975.33|10
1722910710000|2024-08-06 02:18:30|14060.41|13980.41|14066.28|13986.28|14066.28|13986.28|14060.41|13980.41|10
1722910720000|2024-08-06 02:18:40|14066.7|13986.7|14073.17|13993.17|14073.54|13993.54|14066.7|13986.7|9
1722910730000|2024-08-06 02:18:50|14073.13|13993.13|14075.18|13995.18|14077.23|13997.23|14073.13|13993.13|10
1722910740000|2024-08-06 02:19:00|14074.9|13994.9|14072.97|13992.97|14074.91|13994.91|14072.5|13992.5|10
1722910750000|2024-08-06 02:19:10|14073.88|13993.88|14073.62|13993.62|14075.35|13995.35|14073.6|13993.6|10
1722910760000|2024-08-06 02:19:20|14073.78|13993.78|14074.56|13994.56|14075.53|13995.53|14073.78|13993.78|10
1722910770000|2024-08-06 02:19:30|14074.22|13994.22|14071.9|13991.9|14075.58|13995.58|14071.4|13991.4|10
1722910780000|2024-08-06 02:19:40|14071.63|13991.63|14070.84|13990.84|14071.63|13991.63|14070.2|13990.2|10
1722910790000|2024-08-06 02:19:50|14070.61|13990.61|14071.83|13991.83|14071.83|13991.83|14069.07|13989.07|10
1722910800000|2024-08-06 02:20:00|14072.53|13992.53|14072.19|13992.19|14072.53|13992.53|14071.94|13991.94|10
1722910810000|2024-08-06 02:20:10|14070.7|13990.7|14067.12|13987.12|14071.66|13991.66|14067.12|13987.12|10
1722910820000|2024-08-06 02:20:20|14067|13987|14059.01|13979.01|14067.3|13987.3|14059.01|13979.01|10
1722910830000|2024-08-06 02:20:30|14056.64|13976.64|14040.56|13960.56|14056.64|13976.64|14040.54|13960.54|10
1722910840000|2024-08-06 02:20:40|14040.22|13960.22|14041.68|13961.68|14041.68|13961.68|14039.68|13959.68|9
1722910850000|2024-08-06 02:20:50|14040.85|13960.85|14048.4|13968.4|14048.85|13968.85|14040.85|13960.85|10
1722910860000|2024-08-06 02:21:00|14048.54|13968.54|14053.39|13973.39|14053.39|13973.39|14048.54|13968.54|10
1722910870000|2024-08-06 02:21:10|14052.38|13972.38|14050.31|13970.31|14052.38|13972.38|14049.44|13969.44|10
1722910880000|2024-08-06 02:21:20|14050.49|13970.49|14050.37|13970.37|14050.49|13970.49|14048.52|13968.52|10
1722910890000|2024-08-06 02:21:30|14048.76|13968.76|14054.48|13974.48|14054.48|13974.48|14048.34|13968.34|10
1722910900000|2024-08-06 02:21:40|14055.26|13975.26|14059.01|13979.01|14059.09|13979.09|14055.26|13975.26|10
1722910910000|2024-08-06 02:21:50|14058.99|13978.99|14060.75|13980.75|14060.97|13980.97|14058.62|13978.62|9
1722910920000|2024-08-06 02:22:00|14061.06|13981.06|14065.21|13985.21|14065.21|13985.21|14061.06|13981.06|10
1722910930000|2024-08-06 02:22:10|14065.75|13985.75|14072.65|13992.65|14072.65|13992.65|14065.75|13985.75|10
1722910940000|2024-08-06 02:22:20|14073.79|13993.79|14082.57|14002.57|14082.57|14002.57|14073.79|13993.79|10
1722910950000|2024-08-06 02:22:30|14083.34|14003.34|14086.61|14006.61|14086.61|14006.61|14083.34|14003.34|10
1722910960000|2024-08-06 02:22:40|14086.15|14006.15|14087.43|14007.43|14087.57|14007.57|14086.15|14006.15|10
1722910970000|2024-08-06 02:22:50|14087.8|14007.8|14090.3|14010.3|14090.3|14010.3|14087.72|14007.72|10
1722910980000|2024-08-06 02:23:00|14090.73|14010.73|14084.51|14004.51|14091.31|14011.31|14084.51|14004.51|10
1722910990000|2024-08-06 02:23:10|14084.7|14004.7|14081.56|14001.56|14084.9|14004.9|14081.56|14001.56|10
1722911000000|2024-08-06 02:23:20|14080.78|14000.78|14074.26|13994.26|14080.78|14000.78|14074.26|13994.26|10
1722911010000|2024-08-06 02:23:30|14073.75|13993.75|14072.88|13992.88|14073.75|13993.75|14072.64|13992.64|10
1722911020000|2024-08-06 02:23:40|14073.03|13993.03|14071.11|13991.11|14073.09|13993.09|14071.08|13991.08|10
1722911030000|2024-08-06 02:23:50|14070.59|13990.59|14066.81|13986.81|14070.59|13990.59|14066.81|13986.81|10
1722911040000|2024-08-06 02:24:00|14065.34|13985.34|14067.47|13987.47|14067.47|13987.47|14064.46|13984.46|10
1722911050000|2024-08-06 02:24:10|14066.87|13986.87|14067.7|13987.7|14068.66|13988.66|14066.87|13986.87|10
1722911060000|2024-08-06 02:24:20|14068.84|13988.84|14071.05|13991.05|14071.05|13991.05|14068.84|13988.84|10
1722911070000|2024-08-06 02:24:30|14071.18|13991.18|14069.2|13989.2|14072.47|13992.47|14069.2|13989.2|10
1722911080000|2024-08-06 02:24:40|14068.4|13988.4|14061.39|13981.39|14068.4|13988.4|14061.39|13981.39|10
1722911090000|2024-08-06 02:24:50|14060.65|13980.65|14054.4|13974.4|14060.65|13980.65|14054.4|13974.4|9
1722911100000|2024-08-06 02:25:00|14052.82|13972.82|14048.73|13968.73|14053.41|13973.41|14047.48|13967.48|10
1722911110000|2024-08-06 02:25:10|14049.78|13969.78|14045.64|13965.64|14050.44|13970.44|14045.36|13965.36|10
1722911120000|2024-08-06 02:25:20|14046.1|13966.1|14041.65|13961.65|14046.1|13966.1|14041.65|13961.65|10
1722911130000|2024-08-06 02:25:30|14042.08|13962.08|14040.53|13960.53|14042.08|13962.08|14039.55|13959.55|9
1722911140000|2024-08-06 02:25:40|14040.47|13960.47|14041.23|13961.23|14041.23|13961.23|14040.04|13960.04|10
1722911150000|2024-08-06 02:25:50|14039.35|13959.35|14038.37|13958.37|14039.65|13959.65|14038.37|13958.37|10
1722911160000|2024-08-06 02:26:00|14037.76|13957.76|14036.1|13956.1|14037.76|13957.76|14036.1|13956.1|10
1722911170000|2024-08-06 02:26:10|14036.12|13956.12|14038.24|13958.24|14038.24|13958.24|14035.74|13955.74|10
1722911180000|2024-08-06 02:26:20|14038.26|13958.26|14037.23|13957.23|14038.28|13958.28|14037.23|13957.23|10
1722911190000|2024-08-06 02:26:30|14037.06|13957.06|14037.82|13957.82|14038.05|13958.05|14037.06|13957.06|10
1722911200000|2024-08-06 02:26:40|14038.02|13958.02|14036.73|13956.73|14038.97|13958.97|14036.73|13956.73|10
1722911210000|2024-08-06 02:26:50|14036.5|13956.5|14028.29|13948.29|14036.5|13956.5|14028.29|13948.29|10
1722911220000|2024-08-06 02:27:00|14028.12|13948.12|14025.96|13945.96|14028.12|13948.12|14025.9|13945.9|10
1722911230000|2024-08-06 02:27:10|14026.08|13946.08|14024.51|13944.51|14026.12|13946.12|14024.51|13944.51|10
1722911240000|2024-08-06 02:27:20|14024.86|13944.86|14020.37|13940.37|14025.36|13945.36|14020.37|13940.37|10
1722911250000|2024-08-06 02:27:30|14020.31|13940.31|14019.34|13939.34|14020.31|13940.31|14018.94|13938.94|10
1722911260000|2024-08-06 02:27:40|14019.9|13939.9|14021.01|13941.01|14022|13942|14019.9|13939.9|10
1722911270000|2024-08-06 02:27:50|14020.95|13940.95|14023.49|13943.49|14023.49|13943.49|14020.95|13940.95|10
1722911280000|2024-08-06 02:28:00|14023.63|13943.63|14024.2|13944.2|14025.28|13945.28|14023.63|13943.63|10
1722911290000|2024-08-06 02:28:10|14024.15|13944.15|14026.12|13946.12|14026.12|13946.12|14023.91|13943.91|10
1722911300000|2024-08-06 02:28:20|14026.84|13946.84|14026.29|13946.29|14026.84|13946.84|14026.28|13946.28|10
1722911310000|2024-08-06 02:28:30|14025.06|13945.06|14028.25|13948.25|14028.25|13948.25|14024.64|13944.64|10
1722911320000|2024-08-06 02:28:40|14027.45|13947.45|14029.26|13949.26|14029.26|13949.26|14027.45|13947.45|10
1722911330000|2024-08-06 02:28:50|14029.3|13949.3|14038.9|13958.9|14039.05|13959.05|14029.3|13949.3|10
1722911340000|2024-08-06 02:29:00|14038.63|13958.63|14042.77|13962.77|14042.77|13962.77|14038.63|13958.63|10
1722911350000|2024-08-06 02:29:10|14043.89|13963.89|14044.61|13964.61|14045.14|13965.14|14043.8|13963.8|10
1722911360000|2024-08-06 02:29:20|14044.31|13964.31|14044.07|13964.07|14044.83|13964.83|14043.95|13963.95|10
1722911370000|2024-08-06 02:29:30|14045|13965|14045.75|13965.75|14045.91|13965.91|14045|13965|10
1722911380000|2024-08-06 02:29:40|14050.33|13970.33|14049.51|13969.51|14051.09|13971.09|14049.51|13969.51|10
1722911390000|2024-08-06 02:29:50|14048.49|13968.49|14048.35|13968.35|14048.49|13968.49|14047.8|13967.8|10
1722911400000|2024-08-06 02:30:00|14047.9|13967.9|14048.06|13968.06|14048.35|13968.35|14046.77|13966.77|10
1722911410000|2024-08-06 02:30:10|14046.73|13966.73|14045.53|13965.53|14046.73|13966.73|14044.41|13964.41|10
1722911420000|2024-08-06 02:30:20|14044.93|13964.93|14045.16|13965.16|14046.12|13966.12|14044.44|13964.44|10
1722911430000|2024-08-06 02:30:30|14045.54|13965.54|14053.48|13973.48|14053.48|13973.48|14045.54|13965.54|10
1722911440000|2024-08-06 02:30:40|14054.82|13974.82|14065.47|13985.47|14065.65|13985.65|14054.82|13974.82|10
1722911450000|2024-08-06 02:30:50|14065.49|13985.49|14069.35|13989.35|14069.35|13989.35|14065.49|13985.49|10
1722911460000|2024-08-06 02:31:00|14070.56|13990.56|14074.45|13994.45|14075.52|13995.52|14070.56|13990.56|10
1722911470000|2024-08-06 02:31:10|14075.25|13995.25|14071.36|13991.36|14075.25|13995.25|14071.36|13991.36|10
1722911480000|2024-08-06 02:31:20|14070.95|13990.95|14069.97|13989.97|14070.95|13990.95|14069.97|13989.97|10
1722911490000|2024-08-06 02:31:30|14070.84|13990.84|14076.48|13996.48|14076.48|13996.48|14070.84|13990.84|10
1722911500000|2024-08-06 02:31:40|14077.66|13997.66|14080.91|14000.91|14080.91|14000.91|14077.66|13997.66|10
1722911510000|2024-08-06 02:31:50|14082.39|14002.39|14083.63|14003.63|14084.08|14004.08|14082.39|14002.39|10
1722911520000|2024-08-06 02:32:00|14084.52|14004.52|14087.88|14007.88|14087.88|14007.88|14084.52|14004.52|10
1722911530000|2024-08-06 02:32:10|14088.2|14008.2|14085.55|14005.55|14088.39|14008.39|14085.55|14005.55|10
1722911540000|2024-08-06 02:32:20|14085.02|14005.02|14087.18|14007.18|14087.18|14007.18|14083.79|14003.79|10
1722911550000|2024-08-06 02:32:30|14088.01|14008.01|14087.63|14007.63|14088.65|14008.65|14087.02|14007.02|10
1722911560000|2024-08-06 02:32:40|14088.22|14008.22|14088.38|14008.38|14088.38|14008.38|14086.97|14006.97|10
1722911570000|2024-08-06 02:32:50|14088.81|14008.81|14091.56|14011.56|14091.57|14011.57|14088.81|14008.81|10
1722911580000|2024-08-06 02:33:00|14091.86|14011.86|14085.39|14005.39|14091.92|14011.92|14084.7|14004.7|10
1722911590000|2024-08-06 02:33:10|14085.07|14005.07|14083.84|14003.84|14085.3|14005.3|14083.73|14003.73|10
1722911600000|2024-08-06 02:33:20|14083.71|14003.71|14088.1|14008.1|14088.1|14008.1|14083.71|14003.71|10
1722911610000|2024-08-06 02:33:30|14088.9|14008.9|14094.11|14014.11|14094.11|14014.11|14088.9|14008.9|10
1722911620000|2024-08-06 02:33:40|14094.36|14014.36|14092.95|14012.95|14094.6|14014.6|14092.05|14012.05|10
1722911630000|2024-08-06 02:33:50|14092.68|14012.68|14089.5|14009.5|14092.68|14012.68|14088.93|14008.93|9
1722911640000|2024-08-06 02:34:00|14089.39|14009.39|14090.48|14010.48|14090.48|14010.48|14088.76|14008.76|10
1722911650000|2024-08-06 02:34:10|14090.01|14010.01|14084.44|14004.44|14090.01|14010.01|14084.44|14004.44|10
1722911660000|2024-08-06 02:34:20|14084.61|14004.61|14086.29|14006.29|14086.29|14006.29|14084.61|14004.61|10
1722911670000|2024-08-06 02:34:30|14086.8|14006.8|14085.9|14005.9|14088.6|14008.6|14085.9|14005.9|10
1722911680000|2024-08-06 02:34:40|14085.86|14005.86|14085.17|14005.17|14085.89|14005.89|14084.72|14004.72|9
1722911690000|2024-08-06 02:34:50|14084.97|14004.97|14087.66|14007.66|14087.66|14007.66|14084.85|14004.85|10
1722911700000|2024-08-06 02:35:00|14088.29|14008.29|14081.8|14001.8|14088.34|14008.34|14081.8|14001.8|10
1722911710000|2024-08-06 02:35:10|14082.55|14002.55|14088.01|14008.01|14088.01|14008.01|14082.55|14002.55|10
1722911720000|2024-08-06 02:35:20|14088.11|14008.11|14089.89|14009.89|14090|14010|14088.11|14008.11|10
1722911730000|2024-08-06 02:35:30|14090.95|14010.95|14092.54|14012.54|14092.54|14012.54|14090.95|14010.95|8
1722911740000|2024-08-06 02:35:40|14093.96|14013.96|14101.19|14021.19|14101.19|14021.19|14093.96|14013.96|10
1722911750000|2024-08-06 02:35:50|14103.07|14023.07|14104.47|14024.47|14104.49|14024.49|14103.04|14023.04|10
1722911760000|2024-08-06 02:36:00|14104.7|14024.7|14101.43|14021.43|14105.51|14025.51|14100.87|14020.87|10
1722911770000|2024-08-06 02:36:10|14100.65|14020.65|14096.97|14016.97|14100.65|14020.65|14096.97|14016.97|9
1722911780000|2024-08-06 02:36:20|14097.39|14017.39|14103.58|14023.58|14103.58|14023.58|14097.39|14017.39|10
1722911790000|2024-08-06 02:36:30|14104.83|14024.83|14112.08|14032.08|14112.08|14032.08|14104.83|14024.83|10
1722911800000|2024-08-06 02:36:40|14113.83|14033.83|14114.89|14034.89|14116.27|14036.27|14113.83|14033.83|10
1722911810000|2024-08-06 02:36:50|14116.02|14036.02|14118.03|14038.03|14118.03|14038.03|14116.02|14036.02|9
1722911820000|2024-08-06 02:37:00|14118.54|14038.54|14120.3|14040.3|14120.3|14040.3|14116.92|14036.92|10
1722911830000|2024-08-06 02:37:10|14120.88|14040.88|14124.31|14044.31|14124.31|14044.31|14120.88|14040.88|10
1722911840000|2024-08-06 02:37:20|14125.34|14045.34|14129.36|14049.36|14129.36|14049.36|14125.34|14045.34|10
1722911850000|2024-08-06 02:37:30|14129.81|14049.81|14129.68|14049.68|14130.75|14050.75|14128.85|14048.85|10
1722911860000|2024-08-06 02:37:40|14130.56|14050.56|14131.19|14051.19|14131.19|14051.19|14130.56|14050.56|10
1722911870000|2024-08-06 02:37:50|14131.55|14051.55|14134.91|14054.91|14135.3|14055.3|14131.54|14051.54|9
1722911880000|2024-08-06 02:38:00|14135.61|14055.61|14130.39|14050.39|14135.61|14055.61|14130.39|14050.39|10
1722911890000|2024-08-06 02:38:10|14128.73|14048.73|14123.41|14043.41|14128.73|14048.73|14123.41|14043.41|10
1722911900000|2024-08-06 02:38:20|14122.23|14042.23|14120.45|14040.45|14122.42|14042.42|14120.03|14040.03|9
1722911910000|2024-08-06 02:38:30|14120.99|14040.99|14123.54|14043.54|14123.54|14043.54|14120.99|14040.99|10
1722911920000|2024-08-06 02:38:40|14123.3|14043.3|14118.79|14038.79|14123.3|14043.3|14118.33|14038.33|10
1722911930000|2024-08-06 02:38:50|14118.81|14038.81|14117.46|14037.46|14118.81|14038.81|14116.96|14036.96|10
1722911940000|2024-08-06 02:39:00|14117.53|14037.53|14115.61|14035.61|14117.53|14037.53|14115.41|14035.41|10
1722911950000|2024-08-06 02:39:10|14115.52|14035.52|14117.37|14037.37|14117.43|14037.43|14115.52|14035.52|10
1722911960000|2024-08-06 02:39:20|14117.25|14037.25|14115.64|14035.64|14117.27|14037.27|14115.64|14035.64|10
1722911970000|2024-08-06 02:39:30|14116.21|14036.21|14117.31|14037.31|14117.5|14037.5|14115.99|14035.99|10
1722911980000|2024-08-06 02:39:40|14117.2|14037.2|14115.57|14035.57|14117.2|14037.2|14115.57|14035.57|10
1722911990000|2024-08-06 02:39:50|14115.58|14035.58|14115.19|14035.19|14115.58|14035.58|14115.03|14035.03|10
1722912000000|2024-08-06 02:40:00|14115.25|14035.25|14114.88|14034.88|14115.45|14035.45|14114.87|14034.87|10
1722912010000|2024-08-06 02:40:10|14114.45|14034.45|14109.93|14029.93|14114.45|14034.45|14108.26|14028.26|10
1722912020000|2024-08-06 02:40:20|14108.07|14028.07|14101.03|14021.03|14108.07|14028.07|14101.03|14021.03|10
1722912030000|2024-08-06 02:40:30|14099.4|14019.4|14098.2|14018.2|14099.71|14019.71|14097.38|14017.38|10
1722912040000|2024-08-06 02:40:40|14098.11|14018.11|14098.83|14018.83|14099.22|14019.22|14098.11|14018.11|9
1722912050000|2024-08-06 02:40:50|14098.58|14018.58|14101.57|14021.57|14101.57|14021.57|14098.58|14018.58|10
1722912060000|2024-08-06 02:41:00|14100.95|14020.95|14101.18|14021.18|14101.85|14021.85|14100.26|14020.26|10
1722912070000|2024-08-06 02:41:10|14101.34|14021.34|14101.58|14021.58|14102.12|14022.12|14100.55|14020.55|10
1722912080000|2024-08-06 02:41:20|14101.47|14021.47|14098.53|14018.53|14101.47|14021.47|14098.53|14018.53|10
1722912090000|2024-08-06 02:41:30|14098.38|14018.38|14095.96|14015.96|14098.4|14018.4|14095.12|14015.12|10
1722912100000|2024-08-06 02:41:40|14096.1|14016.1|14094.74|14014.74|14096.1|14016.1|14094.51|14014.51|10
1722912110000|2024-08-06 02:41:50|14094.88|14014.88|14093.94|14013.94|14094.88|14014.88|14093.72|14013.72|10
1722912120000|2024-08-06 02:42:00|14093.93|14013.93|14094.89|14014.89|14095.07|14015.07|14093.93|14013.93|10
1722912130000|2024-08-06 02:42:10|14094.58|14014.58|14097.89|14017.89|14098.79|14018.79|14094.58|14014.58|10
1722912140000|2024-08-06 02:42:20|14097.03|14017.03|14101.59|14021.59|14101.73|14021.73|14097.03|14017.03|10
1722912150000|2024-08-06 02:42:30|14101.76|14021.76|14096.09|14016.09|14101.76|14021.76|14096.09|14016.09|10
1722912160000|2024-08-06 02:42:40|14095.86|14015.86|14088.3|14008.3|14095.86|14015.86|14088.3|14008.3|10
1722912170000|2024-08-06 02:42:50|14087.72|14007.72|14078.7|13998.7|14087.72|14007.72|14078.7|13998.7|10
1722912180000|2024-08-06 02:43:00|14078.44|13998.44|14073.34|13993.34|14078.58|13998.58|14073.34|13993.34|10
1722912190000|2024-08-06 02:43:10|14073.24|13993.24|14061.45|13981.45|14073.24|13993.24|14061.45|13981.45|10
1722912200000|2024-08-06 02:43:20|14060.63|13980.63|14054.83|13974.83|14060.63|13980.63|14054.83|13974.83|10
1722912210000|2024-08-06 02:43:30|14053.95|13973.95|14046.45|13966.45|14053.95|13973.95|14046.45|13966.45|10
1722912220000|2024-08-06 02:43:40|14046.23|13966.23|14039.7|13959.7|14046.23|13966.23|14039.7|13959.7|10
1722912230000|2024-08-06 02:43:50|14039.46|13959.46|14037.25|13957.25|14040.07|13960.07|14037.25|13957.25|10
1722912240000|2024-08-06 02:44:00|14037.05|13957.05|14028.44|13948.44|14037.05|13957.05|14028.44|13948.44|10
1722912250000|2024-08-06 02:44:10|14027.48|13947.48|14019.76|13939.76|14027.48|13947.48|14019.65|13939.65|10
1722912260000|2024-08-06 02:44:20|14019.37|13939.37|14017.6|13937.6|14019.67|13939.67|14016.92|13936.92|9
1722912270000|2024-08-06 02:44:30|14018.52|13938.52|14017.59|13937.59|14019.41|13939.41|14017.59|13937.59|10
1722912280000|2024-08-06 02:44:40|14017.1|13937.1|14014.19|13934.19|14017.24|13937.24|14014.07|13934.07|10
1722912290000|2024-08-06 02:44:50|14014.06|13934.06|14014.55|13934.55|14014.95|13934.95|14013.98|13933.98|10
1722912300000|2024-08-06 02:45:00|14014.22|13934.22|14010.52|13930.52|14014.54|13934.54|14010.52|13930.52|10
1722912310000|2024-08-06 02:45:10|14009.98|13929.98|14014.08|13934.08|14014.08|13934.08|14009.98|13929.98|10
1722912320000|2024-08-06 02:45:20|14014.93|13934.93|14020.05|13940.05|14020.05|13940.05|14014.93|13934.93|10
1722912330000|2024-08-06 02:45:30|14020.5|13940.5|14016.71|13936.71|14020.99|13940.99|14016.05|13936.05|10
1722912340000|2024-08-06 02:45:40|14015.75|13935.75|14018.06|13938.06|14018.06|13938.06|14015.63|13935.63|10
1722912350000|2024-08-06 02:45:50|14018.16|13938.16|14021.17|13941.17|14021.17|13941.17|14018.14|13938.14|10
1722912360000|2024-08-06 02:46:00|14021.11|13941.11|14014.47|13934.47|14021.11|13941.11|14014.47|13934.47|10
1722912370000|2024-08-06 02:46:10|14014.17|13934.17|14014.29|13934.29|14017.36|13937.36|14014.17|13934.17|10
1722912380000|2024-08-06 02:46:20|14014.57|13934.57|14009.28|13929.28|14014.66|13934.66|14008.65|13928.65|10
1722912390000|2024-08-06 02:46:30|14009.02|13929.02|14017.71|13937.71|14017.71|13937.71|14009.02|13929.02|10
1722912400000|2024-08-06 02:46:40|14018.63|13938.63|14022.08|13942.08|14022.08|13942.08|14018.63|13938.63|10
1722912410000|2024-08-06 02:46:50|14022.39|13942.39|14027.16|13947.16|14027.16|13947.16|14022.39|13942.39|10
1722912420000|2024-08-06 02:47:00|14027.45|13947.45|14026.04|13946.04|14028.73|13948.73|14026.04|13946.04|10
1722912430000|2024-08-06 02:47:10|14025.05|13945.05|14027.85|13947.85|14027.85|13947.85|14025.05|13945.05|10
1722912440000|2024-08-06 02:47:20|14028.48|13948.48|14036.18|13956.18|14036.3|13956.3|14028.48|13948.48|10
1722912450000|2024-08-06 02:47:30|14037.52|13957.52|14043.27|13963.27|14043.27|13963.27|14037.52|13957.52|10
1722912460000|2024-08-06 02:47:40|14043.59|13963.59|14040.48|13960.48|14043.59|13963.59|14040.48|13960.48|10
1722912470000|2024-08-06 02:47:50|14039.89|13959.89|14041.28|13961.28|14041.28|13961.28|14039.75|13959.75|10
1722912480000|2024-08-06 02:48:00|14041.91|13961.91|14043.96|13963.96|14043.96|13963.96|14041.09|13961.09|10
1722912490000|2024-08-06 02:48:10|14044.3|13964.3|14049.75|13969.75|14049.75|13969.75|14044.3|13964.3|10
1722912500000|2024-08-06 02:48:20|14050.52|13970.52|14053.58|13973.58|14053.58|13973.58|14050.52|13970.52|10
1722912510000|2024-08-06 02:48:30|14054.68|13974.68|14055.83|13975.83|14056.5|13976.5|14054.68|13974.68|10
1722912520000|2024-08-06 02:48:40|14055.74|13975.74|14055.31|13975.31|14056.58|13976.58|14055.31|13975.31|10
1722912530000|2024-08-06 02:48:50|14055.84|13975.84|14055.61|13975.61|14056.02|13976.02|14055.5|13975.5|10
1722912540000|2024-08-06 02:49:00|14056.02|13976.02|14059.07|13979.07|14059.07|13979.07|14056|13976|10
1722912550000|2024-08-06 02:49:10|14058.87|13978.87|14058.69|13978.69|14059.61|13979.61|14058.61|13978.61|10
1722912560000|2024-08-06 02:49:20|14058.68|13978.68|14057.79|13977.79|14058.68|13978.68|14057.4|13977.4|10
1722912570000|2024-08-06 02:49:30|14059.71|13979.71|14064.18|13984.18|14064.18|13984.18|14059.71|13979.71|10
1722912580000|2024-08-06 02:49:40|14064.5|13984.5|14064.3|13984.3|14064.86|13984.86|14064.3|13984.3|9
1722912590000|2024-08-06 02:49:50|14064.18|13984.18|14057.21|13977.21|14064.18|13984.18|14057.21|13977.21|10
1722912600000|2024-08-06 02:50:00|14054.85|13974.85|14047.11|13967.11|14054.85|13974.85|14047.11|13967.11|10
1722912610000|2024-08-06 02:50:10|14046.48|13966.48|14041.6|13961.6|14046.48|13966.48|14040.55|13960.55|10
1722912620000|2024-08-06 02:50:20|14042.21|13962.21|14050.37|13970.37|14050.37|13970.37|14042.21|13962.21|10
1722912630000|2024-08-06 02:50:30|14049.42|13969.42|14052.42|13972.42|14052.42|13972.42|14049.27|13969.27|10
1722912640000|2024-08-06 02:50:40|14052.97|13972.97|14051.52|13971.52|14052.97|13972.97|14051.01|13971.01|10
1722912650000|2024-08-06 02:50:50|14051.11|13971.11|14052.17|13972.17|14052.26|13972.26|14051.11|13971.11|10
1722912660000|2024-08-06 02:51:00|14052.74|13972.74|14053.93|13973.93|14054.07|13974.07|14052.74|13972.74|9
1722912670000|2024-08-06 02:51:10|14054.06|13974.06|14055.15|13975.15|14055.15|13975.15|14052.58|13972.58|10
1722912680000|2024-08-06 02:51:20|14055.2|13975.2|14054.69|13974.69|14055.58|13975.58|14054.69|13974.69|10
1722912690000|2024-08-06 02:51:30|14055.06|13975.06|14050.18|13970.18|14055.63|13975.63|14050.18|13970.18|10
1722912700000|2024-08-06 02:51:40|14049.8|13969.8|14043.52|13963.52|14049.8|13969.8|14043.52|13963.52|10
1722912710000|2024-08-06 02:51:50|14043.41|13963.41|14044.28|13964.28|14044.96|13964.96|14043.41|13963.41|10
1722912720000|2024-08-06 02:52:00|14044.04|13964.04|14047.43|13967.43|14047.43|13967.43|14044.04|13964.04|10
1722912730000|2024-08-06 02:52:10|14050|13970|14050.4|13970.4|14050.4|13970.4|14049.55|13969.55|10
1722912740000|2024-08-06 02:52:20|14050.81|13970.81|14050.42|13970.42|14051.77|13971.77|14050.42|13970.42|10
1722912750000|2024-08-06 02:52:30|14051.05|13971.05|14048.55|13968.55|14051.08|13971.08|14048.55|13968.55|10
1722912760000|2024-08-06 02:52:40|14048.39|13968.39|14048.62|13968.62|14048.99|13968.99|14048.31|13968.31|10
1722912770000|2024-08-06 02:52:50|14048.77|13968.77|14043.21|13963.21|14048.77|13968.77|14043.21|13963.21|10
1722912780000|2024-08-06 02:53:00|14042.49|13962.49|14043.04|13963.04|14043.04|13963.04|14041.71|13961.71|10
1722912790000|2024-08-06 02:53:10|14042.63|13962.63|14047.51|13967.51|14047.51|13967.51|14042.62|13962.62|10
1722912800000|2024-08-06 02:53:20|14047.27|13967.27|14049.06|13969.06|14049.06|13969.06|14046.68|13966.68|10
1722912810000|2024-08-06 02:53:30|14049.15|13969.15|14047.75|13967.75|14049.15|13969.15|14047.75|13967.75|10
1722912820000|2024-08-06 02:53:40|14047.78|13967.78|14046.44|13966.44|14047.78|13967.78|14046.32|13966.32|10
1722912830000|2024-08-06 02:53:50|14046.39|13966.39|14042.99|13962.99|14046.39|13966.39|14042.14|13962.14|10
1722912840000|2024-08-06 02:54:00|14042.65|13962.65|14045.18|13965.18|14045.18|13965.18|14042.48|13962.48|10
1722912850000|2024-08-06 02:54:10|14045.28|13965.28|14045.01|13965.01|14046.23|13966.23|14045.01|13965.01|10
1722912860000|2024-08-06 02:54:20|14045.21|13965.21|14043.72|13963.72|14045.21|13965.21|14043.68|13963.68|10
1722912870000|2024-08-06 02:54:30|14042.72|13962.72|14036.79|13956.79|14042.72|13962.72|14036.79|13956.79|10
1722912880000|2024-08-06 02:54:40|14036.53|13956.53|14036.31|13956.31|14036.53|13956.53|14035.99|13955.99|9
1722912890000|2024-08-06 02:54:50|14036.83|13956.83|14038.75|13958.75|14038.75|13958.75|14036.83|13956.83|10
1722912900000|2024-08-06 02:55:00|14038.69|13958.69|14037.5|13957.5|14039.4|13959.4|14037.42|13957.42|10
1722912910000|2024-08-06 02:55:10|14037.37|13957.37|14038.56|13958.56|14038.56|13958.56|14036.67|13956.67|10
1722912920000|2024-08-06 02:55:20|14037.85|13957.85|14042.4|13962.4|14042.4|13962.4|14037.85|13957.85|10
1722912930000|2024-08-06 02:55:30|14043.35|13963.35|14043.92|13963.92|14044.05|13964.05|14043.21|13963.21|10
1722912940000|2024-08-06 02:55:40|14043.75|13963.75|14044.46|13964.46|14044.46|13964.46|14042.93|13962.93|10
1722912950000|2024-08-06 02:55:50|14044.23|13964.23|14038.99|13958.99|14045.09|13965.09|14038.99|13958.99|10
1722912960000|2024-08-06 02:56:00|14039.12|13959.12|14039.65|13959.65|14039.65|13959.65|14038.8|13958.8|10
1722912970000|2024-08-06 02:56:10|14040.27|13960.27|14042.04|13962.04|14042.04|13962.04|14040.22|13960.22|9
1722912980000|2024-08-06 02:56:20|14042.73|13962.73|14042.73|13962.73|14042.8|13962.8|14041.98|13961.98|10
1722912990000|2024-08-06 02:56:30|14042.99|13962.99|14044.16|13964.16|14044.16|13964.16|14042.88|13962.88|9
1722913000000|2024-08-06 02:56:40|14043.78|13963.78|14045.36|13965.36|14045.36|13965.36|14043.78|13963.78|10
1722913010000|2024-08-06 02:56:50|14045.67|13965.67|14046.18|13966.18|14046.36|13966.36|14045.67|13965.67|10
1722913020000|2024-08-06 02:57:00|14046.22|13966.22|14045.84|13965.84|14046.31|13966.31|14045.84|13965.84|10
1722913030000|2024-08-06 02:57:10|14046.05|13966.05|14049.99|13969.99|14049.99|13969.99|14045.94|13965.94|10
1722913040000|2024-08-06 02:57:20|14050.55|13970.55|14053.99|13973.99|14053.99|13973.99|14050.41|13970.41|10
1722913050000|2024-08-06 02:57:30|14054.33|13974.33|14054.66|13974.66|14055.08|13975.08|14054.33|13974.33|10
1722913060000|2024-08-06 02:57:40|14054.8|13974.8|14055.52|13975.52|14055.52|13975.52|14054.68|13974.68|10
1722913070000|2024-08-06 02:57:50|14055.54|13975.54|14055.66|13975.66|14055.8|13975.8|14055.34|13975.34|10
1722913080000|2024-08-06 02:58:00|14055.55|13975.55|14059.63|13979.63|14059.63|13979.63|14055.55|13975.55|9
1722913090000|2024-08-06 02:58:10|14059.44|13979.44|14062.6|13982.6|14062.6|13982.6|14059.34|13979.34|10
1722913100000|2024-08-06 02:58:20|14062.99|13982.99|14064.56|13984.56|14064.56|13984.56|14062.99|13982.99|10
1722913110000|2024-08-06 02:58:30|14064.53|13984.53|14067.89|13987.89|14067.89|13987.89|14064.53|13984.53|9
1722913120000|2024-08-06 02:58:40|14068.36|13988.36|14069.66|13989.66|14069.66|13989.66|14067.85|13987.85|10
1722913130000|2024-08-06 02:58:50|14070.84|13990.84|14068.41|13988.41|14070.84|13990.84|14068.41|13988.41|10
1722913140000|2024-08-06 02:59:00|14068.55|13988.55|14066.76|13986.76|14068.98|13988.98|14066.65|13986.65|10
1722913150000|2024-08-06 02:59:10|14066.72|13986.72|14065.54|13985.54|14066.72|13986.72|14065.54|13985.54|10
1722913160000|2024-08-06 02:59:20|14066.65|13986.65|14063.15|13983.15|14067.01|13987.01|14063.15|13983.15|10
1722913170000|2024-08-06 02:59:30|14063.13|13983.13|14062.16|13982.16|14063.25|13983.25|14061.97|13981.97|10
1722913180000|2024-08-06 02:59:40|14062.14|13982.14|14062.17|13982.17|14062.17|13982.17|14061.72|13981.72|10
1722913190000|2024-08-06 02:59:50|14061.62|13981.62|14061.53|13981.53|14061.86|13981.86|14061.13|13981.13|10
1722913200000|2024-08-06 03:00:00|14061.44|13981.44|14049.63|13969.63|14061.44|13981.44|14049.63|13969.63|10
1722913210000|2024-08-06 03:00:10|14049.41|13969.41|14050.67|13970.67|14051.95|13971.95|14049.41|13969.41|10
1722913220000|2024-08-06 03:00:20|14051.34|13971.34|14053.79|13973.79|14053.79|13973.79|14051.34|13971.34|10
1722913230000|2024-08-06 03:00:30|14053.64|13973.64|14060.65|13980.65|14060.65|13980.65|14053.64|13973.64|10
1722913240000|2024-08-06 03:00:40|14060.8|13980.8|14060.63|13980.63|14062.79|13982.79|14060.63|13980.63|10
1722913250000|2024-08-06 03:00:50|14060.76|13980.76|14058.82|13978.82|14061.3|13981.3|14058.4|13978.4|10
1722913260000|2024-08-06 03:01:00|14058.08|13978.08|14056.96|13976.96|14058.08|13978.08|14056.96|13976.96|10
1722913270000|2024-08-06 03:01:10|14056.47|13976.47|14047.85|13967.85|14056.47|13976.47|14047.85|13967.85|10
1722913280000|2024-08-06 03:01:20|14045.76|13965.76|14038.8|13958.8|14045.76|13965.76|14038.59|13958.59|10
1722913290000|2024-08-06 03:01:30|14039.19|13959.19|14039.11|13959.11|14041.17|13961.17|14039.11|13959.11|10
1722913300000|2024-08-06 03:01:40|14039.46|13959.46|14039.86|13959.86|14040.48|13960.48|14039.46|13959.46|10
1722913310000|2024-08-06 03:01:50|14039.74|13959.74|14038.4|13958.4|14039.78|13959.78|14038.27|13958.27|10
1722913320000|2024-08-06 03:02:00|14038.52|13958.52|14044.63|13964.63|14044.63|13964.63|14038.07|13958.07|10
1722913330000|2024-08-06 03:02:10|14045.04|13965.04|14049.3|13969.3|14049.3|13969.3|14045.04|13965.04|10
1722913340000|2024-08-06 03:02:20|14050.01|13970.01|14058.16|13978.16|14058.16|13978.16|14050.01|13970.01|10
1722913350000|2024-08-06 03:02:30|14058.92|13978.92|14064.91|13984.91|14064.91|13984.91|14058.92|13978.92|10
1722913360000|2024-08-06 03:02:40|14065.2|13985.2|14061.1|13981.1|14065.2|13985.2|14060.85|13980.85|10
1722913370000|2024-08-06 03:02:50|14060.86|13980.86|14058.81|13978.81|14060.86|13980.86|14058.81|13978.81|10
1722913380000|2024-08-06 03:03:00|14058.4|13978.4|14049.28|13969.28|14058.4|13978.4|14049.28|13969.28|9
1722913390000|2024-08-06 03:03:10|14046.2|13966.2|14036.86|13956.86|14046.2|13966.2|14036.86|13956.86|10
1722913400000|2024-08-06 03:03:20|14035.49|13955.49|14020.33|13940.33|14035.49|13955.49|14020.33|13940.33|9
1722913410000|2024-08-06 03:03:30|14020.05|13940.05|14009.44|13929.44|14020.05|13940.05|14009.25|13929.25|10
1722913420000|2024-08-06 03:03:40|14009.91|13929.91|14009.17|13929.17|14010.36|13930.36|14006.52|13926.52|10
1722913430000|2024-08-06 03:03:50|14009.09|13929.09|14014.7|13934.7|14015.03|13935.03|14009.09|13929.09|10
1722913440000|2024-08-06 03:04:00|14014.85|13934.85|14017.03|13937.03|14017.95|13937.95|14014.85|13934.85|10
1722913450000|2024-08-06 03:04:10|14017.91|13937.91|14020.24|13940.24|14020.24|13940.24|14017.91|13937.91|10
1722913460000|2024-08-06 03:04:20|14021.7|13941.7|14022.06|13942.06|14022.06|13942.06|14021.29|13941.29|10
1722913470000|2024-08-06 03:04:30|14021.88|13941.88|14016.06|13936.06|14021.88|13941.88|14016.06|13936.06|10
1722913480000|2024-08-06 03:04:40|14015.89|13935.89|14013.58|13933.58|14015.89|13935.89|14013.22|13933.22|10
1722913490000|2024-08-06 03:04:50|14013.85|13933.85|14013.24|13933.24|14014.83|13934.83|14012.95|13932.95|10
1722913500000|2024-08-06 03:05:00|14013.12|13933.12|14014.52|13934.52|14014.52|13934.52|14013.12|13933.12|10
1722913510000|2024-08-06 03:05:10|14014.19|13934.19|14014.78|13934.78|14015.03|13935.03|14013.98|13933.98|10
1722913520000|2024-08-06 03:05:20|14014.04|13934.04|14015.5|13935.5|14015.5|13935.5|14012.99|13932.99|10
1722913530000|2024-08-06 03:05:30|14016.83|13936.83|14023.23|13943.23|14023.23|13943.23|14016.83|13936.83|10
1722913540000|2024-08-06 03:05:40|14023.44|13943.44|14033.18|13953.18|14033.18|13953.18|14023.44|13943.44|10
1722913550000|2024-08-06 03:05:50|14033.72|13953.72|14034.9|13954.9|14035.97|13955.97|14033.72|13953.72|10
1722913560000|2024-08-06 03:06:00|14034.96|13954.96|14028.94|13948.94|14034.96|13954.96|14028.94|13948.94|10
1722913570000|2024-08-06 03:06:10|14028.67|13948.67|14026.39|13946.39|14028.67|13948.67|14025.57|13945.57|10
1722913580000|2024-08-06 03:06:20|14025.54|13945.54|14026.13|13946.13|14026.13|13946.13|14024.46|13944.46|10
1722913590000|2024-08-06 03:06:30|14026.39|13946.39|14026.17|13946.17|14026.63|13946.63|14026.17|13946.17|10
1722913600000|2024-08-06 03:06:40|14025.89|13945.89|14019.04|13939.04|14025.89|13945.89|14019.04|13939.04|10
1722913610000|2024-08-06 03:06:50|14019.02|13939.02|14020.63|13940.63|14020.63|13940.63|14018.2|13938.2|9
1722913620000|2024-08-06 03:07:00|14021.45|13941.45|14024.21|13944.21|14024.21|13944.21|14020.99|13940.99|10
1722913630000|2024-08-06 03:07:10|14025.35|13945.35|14027.78|13947.78|14030.1|13950.1|14025.35|13945.35|10
1722913640000|2024-08-06 03:07:20|14026.44|13946.44|14023.63|13943.63|14026.44|13946.44|14023.63|13943.63|10
1722913650000|2024-08-06 03:07:30|14022.9|13942.9|14017.89|13937.89|14022.9|13942.9|14017.89|13937.89|10
1722913660000|2024-08-06 03:07:40|14017.71|13937.71|14020.47|13940.47|14020.47|13940.47|14017.68|13937.68|9
1722913670000|2024-08-06 03:07:50|14021.11|13941.11|14025.3|13945.3|14025.3|13945.3|14021.11|13941.11|10
1722913680000|2024-08-06 03:08:00|14024.81|13944.81|14026.23|13946.23|14026.35|13946.35|14024.37|13944.37|9
1722913690000|2024-08-06 03:08:10|14026.04|13946.04|14028.85|13948.85|14028.85|13948.85|14026.04|13946.04|10
1722913700000|2024-08-06 03:08:20|14029.02|13949.02|14030.81|13950.81|14031.06|13951.06|14029.02|13949.02|10
1722913710000|2024-08-06 03:08:30|14029.89|13949.89|14027.06|13947.06|14029.89|13949.89|14026.38|13946.38|10
1722913720000|2024-08-06 03:08:40|14026.26|13946.26|14018.95|13938.95|14026.26|13946.26|14018.52|13938.52|10
1722913730000|2024-08-06 03:08:50|14018.38|13938.38|14015.85|13935.85|14018.38|13938.38|14015.74|13935.74|10
1722913740000|2024-08-06 03:09:00|14015.01|13935.01|14014.21|13934.21|14015.28|13935.28|14012.49|13932.49|10
1722913750000|2024-08-06 03:09:10|14014.52|13934.52|14006.46|13926.46|14014.52|13934.52|14006.46|13926.46|10
1722913760000|2024-08-06 03:09:20|14006.32|13926.32|13996.72|13916.72|14006.32|13926.32|13996.72|13916.72|10
1722913770000|2024-08-06 03:09:30|13996.68|13916.68|13998.99|13918.99|13998.99|13918.99|13996.68|13916.68|10
1722913780000|2024-08-06 03:09:40|14000.69|13920.69|14003.91|13923.91|14004.19|13924.19|14000.69|13920.69|10
1722913790000|2024-08-06 03:09:50|14004.45|13924.45|14004.58|13924.58|14004.65|13924.65|14003.4|13923.4|10
1722913800000|2024-08-06 03:10:00|14005.29|13925.29|14007.57|13927.57|14009.72|13929.72|14005.29|13925.29|10
1722913810000|2024-08-06 03:10:10|14008.06|13928.06|14010.26|13930.26|14010.26|13930.26|14008.06|13928.06|10
1722913820000|2024-08-06 03:10:20|14007.65|13927.65|14002.85|13922.85|14007.65|13927.65|14002.38|13922.38|10
1722913830000|2024-08-06 03:10:30|14002.05|13922.05|13994.15|13914.15|14002.05|13922.05|13994.15|13914.15|10
1722913840000|2024-08-06 03:10:40|13993.92|13913.92|13989.67|13909.67|13994.91|13914.91|13989.67|13909.67|10
1722913850000|2024-08-06 03:10:50|13989.52|13909.52|13987.87|13907.87|13989.74|13909.74|13987.86|13907.86|10
1722913860000|2024-08-06 03:11:00|13987.4|13907.4|13992.43|13912.43|13992.43|13912.43|13987.4|13907.4|10
1722913870000|2024-08-06 03:11:10|13992.34|13912.34|13994.42|13914.42|13995.35|13915.35|13992.34|13912.34|10
1722913880000|2024-08-06 03:11:20|13994.5|13914.5|13995.82|13915.82|13995.96|13915.96|13994.5|13914.5|10
1722913890000|2024-08-06 03:11:30|13996.11|13916.11|13996.51|13916.51|13998.67|13918.67|13996.11|13916.11|10
1722913900000|2024-08-06 03:11:40|13994.47|13914.47|13985.01|13905.01|13994.47|13914.47|13985.01|13905.01|10
1722913910000|2024-08-06 03:11:50|13983.98|13903.98|13984.21|13904.21|13984.75|13904.75|13983.98|13903.98|10
1722913920000|2024-08-06 03:12:00|13983.88|13903.88|13982.47|13902.47|13983.88|13903.88|13981.78|13901.78|10
1722913930000|2024-08-06 03:12:10|13982.49|13902.49|13986.56|13906.56|13986.56|13906.56|13982.27|13902.27|10
1722913940000|2024-08-06 03:12:20|13987.39|13907.39|13989.24|13909.24|13989.65|13909.65|13987.39|13907.39|10
1722913950000|2024-08-06 03:12:30|13989.14|13909.14|13989.95|13909.95|13990.14|13910.14|13988.37|13908.37|10
1722913960000|2024-08-06 03:12:40|13990.99|13910.99|13993.14|13913.14|13993.54|13913.54|13990.4|13910.4|10
1722913970000|2024-08-06 03:12:50|13993.22|13913.22|13993.84|13913.84|13994.95|13914.95|13993.22|13913.22|9
1722913980000|2024-08-06 03:13:00|13994.75|13914.75|13996.67|13916.67|13996.67|13916.67|13993.71|13913.71|8
1722913990000|2024-08-06 03:13:10|13997.3|13917.3|14002.63|13922.63|14002.63|13922.63|13997.3|13917.3|10
1722914000000|2024-08-06 03:13:20|14003.94|13923.94|14007.18|13927.18|14007.18|13927.18|14003.94|13923.94|10
1722914010000|2024-08-06 03:13:30|14007.24|13927.24|14008.3|13928.3|14008.79|13928.79|14007.21|13927.21|10
1722914020000|2024-08-06 03:13:40|14008.6|13928.6|14007.51|13927.51|14009.66|13929.66|14007.47|13927.47|10
1722914030000|2024-08-06 03:13:50|14007.65|13927.65|14006.97|13926.97|14007.65|13927.65|14006.18|13926.18|10
1722914040000|2024-08-06 03:14:00|14006.92|13926.92|14007.74|13927.74|14008.35|13928.35|14006.87|13926.87|10
1722914050000|2024-08-06 03:14:10|14007.54|13927.54|14003|13923|14007.54|13927.54|14002.94|13922.94|10
1722914060000|2024-08-06 03:14:20|14002.61|13922.61|14002.56|13922.56|14004.15|13924.15|14002.56|13922.56|10
1722914070000|2024-08-06 03:14:30|14002.74|13922.74|14003.04|13923.04|14003.25|13923.25|14001.8|13921.8|10
1722914080000|2024-08-06 03:14:40|14002.81|13922.81|14002.09|13922.09|14002.81|13922.81|14002.09|13922.09|10
1722914090000|2024-08-06 03:14:50|14002.56|13922.56|13998.85|13918.85|14002.56|13922.56|13998.85|13918.85|10
1722914100000|2024-08-06 03:15:00|13998.91|13918.91|13998.47|13918.47|13999.31|13919.31|13998.01|13918.01|9
1722914110000|2024-08-06 03:15:10|13998.53|13918.53|13998|13918|13999.53|13919.53|13997.06|13917.06|10
1722914120000|2024-08-06 03:15:20|13997.1|13917.1|14000.53|13920.53|14000.53|13920.53|13997.1|13917.1|10
1722914130000|2024-08-06 03:15:30|14000.49|13920.49|13998.32|13918.32|14000.94|13920.94|13998.32|13918.32|10
1722914140000|2024-08-06 03:15:40|13996.36|13916.36|13993.96|13913.96|13996.36|13916.36|13993.96|13913.96|10
1722914150000|2024-08-06 03:15:50|13993|13913|13990.46|13910.46|13993|13913|13987.97|13907.97|10
1722914160000|2024-08-06 03:16:00|13990.8|13910.8|13983.73|13903.73|13990.84|13910.84|13983.48|13903.48|10
1722914170000|2024-08-06 03:16:10|13981.84|13901.84|13979.61|13899.61|13981.84|13901.84|13979.61|13899.61|10
1722914180000|2024-08-06 03:16:20|13978.75|13898.75|13973.18|13893.18|13978.75|13898.75|13972.65|13892.65|10
1722914190000|2024-08-06 03:16:30|13972.21|13892.21|13968.27|13888.27|13972.21|13892.21|13967.8|13887.8|10
1722914200000|2024-08-06 03:16:40|13967.72|13887.72|13961.29|13881.29|13967.72|13887.72|13961.29|13881.29|10
1722914210000|2024-08-06 03:16:50|13961.92|13881.92|13961.04|13881.04|13962.56|13882.56|13960.17|13880.17|10
1722914220000|2024-08-06 03:17:00|13960.41|13880.41|13953.77|13873.77|13960.41|13880.41|13953.17|13873.17|10
1722914230000|2024-08-06 03:17:10|13953.06|13873.06|13946.6|13866.6|13953.06|13873.06|13945.91|13865.91|10
1722914240000|2024-08-06 03:17:20|13946.76|13866.76|13948.85|13868.85|13948.85|13868.85|13943.73|13863.73|10
1722914250000|2024-08-06 03:17:30|13949.51|13869.51|13954.3|13874.3|13954.3|13874.3|13949.51|13869.51|10
1722914260000|2024-08-06 03:17:40|13954.03|13874.03|13955.69|13875.69|13955.69|13875.69|13954.03|13874.03|9
1722914270000|2024-08-06 03:17:50|13956.98|13876.98|13961.49|13881.49|13961.49|13881.49|13956.98|13876.98|10
1722914280000|2024-08-06 03:18:00|13962.19|13882.19|13966.15|13886.15|13966.15|13886.15|13962.19|13882.19|10
1722914290000|2024-08-06 03:18:10|13966.4|13886.4|13967.8|13887.8|13967.8|13887.8|13966.4|13886.4|10
1722914300000|2024-08-06 03:18:20|13966.06|13886.06|13967.9|13887.9|13967.9|13887.9|13965.25|13885.25|10
1722914310000|2024-08-06 03:18:30|13968.01|13888.01|13970.25|13890.25|13970.25|13890.25|13968.01|13888.01|10
1722914320000|2024-08-06 03:18:40|13970.57|13890.57|13969.26|13889.26|13971.19|13891.19|13969.26|13889.26|10
1722914330000|2024-08-06 03:18:50|13969.19|13889.19|13968.65|13888.65|13969.19|13889.19|13968.26|13888.26|10
1722914340000|2024-08-06 03:19:00|13969.21|13889.21|13972.31|13892.31|13972.31|13892.31|13968.95|13888.95|10
1722914350000|2024-08-06 03:19:10|13972.46|13892.46|13967.62|13887.62|13972.46|13892.46|13967.62|13887.62|10
1722914360000|2024-08-06 03:19:20|13967.49|13887.49|13971.7|13891.7|13971.7|13891.7|13967.49|13887.49|10
1722914370000|2024-08-06 03:19:30|13975.63|13895.63|13984.52|13904.52|13984.8|13904.8|13975.63|13895.63|10
1722914380000|2024-08-06 03:19:40|13984.99|13904.99|13988.11|13908.11|13988.11|13908.11|13984.94|13904.94|9
1722914390000|2024-08-06 03:19:50|13987.67|13907.67|13985.21|13905.21|13987.67|13907.67|13984.92|13904.92|10
1722914400000|2024-08-06 03:20:00|13985.11|13905.11|13985.27|13905.27|13985.63|13905.63|13984.52|13904.52|10
1722914410000|2024-08-06 03:20:10|13985.7|13905.7|13990.81|13910.81|13990.81|13910.81|13985.7|13905.7|10
1722914420000|2024-08-06 03:20:20|13991.47|13911.47|13992.35|13912.35|13992.75|13912.75|13991.47|13911.47|10
1722914430000|2024-08-06 03:20:30|13992.37|13912.37|13996.26|13916.26|13996.35|13916.35|13991.92|13911.92|10
1722914440000|2024-08-06 03:20:40|13996.45|13916.45|14004.18|13924.18|14004.46|13924.46|13996.45|13916.45|10
1722914450000|2024-08-06 03:20:50|14004.04|13924.04|14004.38|13924.38|14007.29|13927.29|14003.35|13923.35|10
1722914460000|2024-08-06 03:21:00|14004.45|13924.45|14000.79|13920.79|14004.61|13924.61|14000.79|13920.79|10
1722914470000|2024-08-06 03:21:10|14000.56|13920.56|13996.74|13916.74|14000.56|13920.56|13996.74|13916.74|10
1722914480000|2024-08-06 03:21:20|13996.61|13916.61|13997.9|13917.9|13997.9|13917.9|13996.07|13916.07|10
1722914490000|2024-08-06 03:21:30|13997.86|13917.86|13999.97|13919.97|13999.97|13919.97|13997.86|13917.86|10
1722914500000|2024-08-06 03:21:40|14001.04|13921.04|14001.38|13921.38|14002.25|13922.25|14001.04|13921.04|10
1722914510000|2024-08-06 03:21:50|14001.35|13921.35|14005.32|13925.32|14005.32|13925.32|14001.35|13921.35|9
1722914520000|2024-08-06 03:22:00|14005.28|13925.28|14006.86|13926.86|14008.17|13928.17|14005.28|13925.28|10
1722914530000|2024-08-06 03:22:10|14006.97|13926.97|14004.4|13924.4|14006.97|13926.97|14004.4|13924.4|10
1722914540000|2024-08-06 03:22:20|14003.59|13923.59|14002.7|13922.7|14003.59|13923.59|14001.4|13921.4|10
1722914550000|2024-08-06 03:22:30|14003.77|13923.77|14006.16|13926.16|14006.45|13926.45|14003.77|13923.77|10
1722914560000|2024-08-06 03:22:40|14006.17|13926.17|14005.38|13925.38|14006.34|13926.34|14005.13|13925.13|10
1722914570000|2024-08-06 03:22:50|14006.26|13926.26|14005.08|13925.08|14006.26|13926.26|14005.08|13925.08|10
1722914580000|2024-08-06 03:23:00|14005.22|13925.22|14001.78|13921.78|14005.3|13925.3|14001.78|13921.78|10
1722914590000|2024-08-06 03:23:10|14001.9|13921.9|14002.74|13922.74|14004.53|13924.53|14001.9|13921.9|10
1722914600000|2024-08-06 03:23:20|14002.66|13922.66|13997.26|13917.26|14002.66|13922.66|13997.23|13917.23|9
1722914610000|2024-08-06 03:23:30|13997.64|13917.64|14000.83|13920.83|14001.47|13921.47|13997.49|13917.49|10
1722914620000|2024-08-06 03:23:40|14001.78|13921.78|14001.39|13921.39|14002.25|13922.25|14001.39|13921.39|10
1722914630000|2024-08-06 03:23:50|14000.92|13920.92|14001.42|13921.42|14001.49|13921.49|14000.76|13920.76|10
1722914640000|2024-08-06 03:24:00|14001.4|13921.4|14002.07|13922.07|14002.43|13922.43|14001.31|13921.31|10
1722914650000|2024-08-06 03:24:10|14002.03|13922.03|14002.6|13922.6|14002.79|13922.79|14002.03|13922.03|10
1722914660000|2024-08-06 03:24:20|14002.8|13922.8|14003.79|13923.79|14003.79|13923.79|14002.59|13922.59|10
1722914670000|2024-08-06 03:24:30|14003.32|13923.32|14002.58|13922.58|14003.51|13923.51|14002.58|13922.58|10
1722914680000|2024-08-06 03:24:40|14002.23|13922.23|13999.67|13919.67|14002.37|13922.37|13999.67|13919.67|10
1722914690000|2024-08-06 03:24:50|13999.92|13919.92|14000.84|13920.84|14000.9|13920.9|13999.15|13919.15|10
1722914700000|2024-08-06 03:25:00|14000.96|13920.96|14002.42|13922.42|14002.42|13922.42|14000.93|13920.93|10
1722914710000|2024-08-06 03:25:10|14002.58|13922.58|14005.93|13925.93|14005.93|13925.93|14002.58|13922.58|10
1722914720000|2024-08-06 03:25:20|14006.54|13926.54|14005.8|13925.8|14006.97|13926.97|14005.16|13925.16|10
1722914730000|2024-08-06 03:25:30|14005.95|13925.95|14004.79|13924.79|14005.95|13925.95|14004.25|13924.25|10
1722914740000|2024-08-06 03:25:40|14004.75|13924.75|14003.78|13923.78|14004.82|13924.82|14003.78|13923.78|10
1722914750000|2024-08-06 03:25:50|14003.85|13923.85|14004.25|13924.25|14004.25|13924.25|14003.36|13923.36|10
1722914760000|2024-08-06 03:26:00|14003.95|13923.95|14000.6|13920.6|14004.03|13924.03|14000.34|13920.34|10
1722914770000|2024-08-06 03:26:10|14000.67|13920.67|14006.57|13926.57|14006.57|13926.57|14000.67|13920.67|10
1722914780000|2024-08-06 03:26:20|14008.41|13928.41|14016.2|13936.2|14016.2|13936.2|14008.41|13928.41|10
1722914790000|2024-08-06 03:26:30|14016.21|13936.21|14022.24|13942.24|14022.24|13942.24|14016.21|13936.21|9
1722914800000|2024-08-06 03:26:40|14022.12|13942.12|14022.31|13942.31|14023.18|13943.18|14022.12|13942.12|10
1722914810000|2024-08-06 03:26:50|14021.66|13941.66|14020.9|13940.9|14021.66|13941.66|14020.9|13940.9|10
1722914820000|2024-08-06 03:27:00|14020.88|13940.88|14022.73|13942.73|14023.03|13943.03|14020.88|13940.88|10
1722914830000|2024-08-06 03:27:10|14022.79|13942.79|14019.25|13939.25|14022.89|13942.89|14019.25|13939.25|10
1722914840000|2024-08-06 03:27:20|14018.73|13938.73|14016.36|13936.36|14018.97|13938.97|14016.3|13936.3|10
1722914850000|2024-08-06 03:27:30|14016.37|13936.37|14015.86|13935.86|14016.37|13936.37|14015.09|13935.09|10
1722914860000|2024-08-06 03:27:40|14015.88|13935.88|14018.76|13938.76|14018.76|13938.76|14015.88|13935.88|10
1722914870000|2024-08-06 03:27:50|14017.88|13937.88|14018.58|13938.58|14018.94|13938.94|14017.88|13937.88|10
1722914880000|2024-08-06 03:28:00|14017.83|13937.83|14013.98|13933.98|14017.83|13937.83|14013.98|13933.98|10
1722914890000|2024-08-06 03:28:10|14014.11|13934.11|14012.04|13932.04|14014.11|13934.11|14011.88|13931.88|10
1722914900000|2024-08-06 03:28:20|14012.48|13932.48|14011.09|13931.09|14012.48|13932.48|14010.95|13930.95|10
1722914910000|2024-08-06 03:28:30|14010.58|13930.58|14012.21|13932.21|14012.21|13932.21|14010.37|13930.37|9
1722914920000|2024-08-06 03:28:40|14012.68|13932.68|14012.41|13932.41|14013.34|13933.34|14012.41|13932.41|10
1722914930000|2024-08-06 03:28:50|14011.93|13931.93|14012.59|13932.59|14012.59|13932.59|14011.93|13931.93|10
1722914940000|2024-08-06 03:29:00|14012.36|13932.36|14012.16|13932.16|14012.63|13932.63|14012.08|13932.08|9
1722914950000|2024-08-06 03:29:10|14012.08|13932.08|14015.31|13935.31|14015.31|13935.31|14011.96|13931.96|10
1722914960000|2024-08-06 03:29:20|14016.3|13936.3|14017.46|13937.46|14017.65|13937.65|14016.3|13936.3|10
1722914970000|2024-08-06 03:29:30|14017.29|13937.29|14018.9|13938.9|14018.9|13938.9|14017.29|13937.29|10
1722914980000|2024-08-06 03:29:40|14019.23|13939.23|14018.71|13938.71|14019.23|13939.23|14018.36|13938.36|10
1722914990000|2024-08-06 03:29:50|14018.83|13938.83|14019.25|13939.25|14019.26|13939.26|14018.59|13938.59|10
1722915000000|2024-08-06 03:30:00|14019.37|13939.37|14022.75|13942.75|14022.75|13942.75|14019.09|13939.09|10
1722915010000|2024-08-06 03:30:10|14022.86|13942.86|14022.83|13942.83|14022.86|13942.86|14022.3|13942.3|10
1722915020000|2024-08-06 03:30:20|14022.13|13942.13|14020.03|13940.03|14022.13|13942.13|14020.03|13940.03|10
1722915030000|2024-08-06 03:30:30|14020.47|13940.47|14025.02|13945.02|14025.02|13945.02|14020.47|13940.47|10
1722915040000|2024-08-06 03:30:40|14025.49|13945.49|14031.16|13951.16|14031.16|13951.16|14025.49|13945.49|10
1722915050000|2024-08-06 03:30:50|14032.38|13952.38|14035.91|13955.91|14035.91|13955.91|14032.38|13952.38|10
1722915060000|2024-08-06 03:31:00|14035.88|13955.88|14037.27|13957.27|14037.27|13957.27|14035.88|13955.88|10
1722915070000|2024-08-06 03:31:10|14037.56|13957.56|14040.31|13960.31|14042.68|13962.68|14037.56|13957.56|10
1722915080000|2024-08-06 03:31:20|14040|13960|14037.52|13957.52|14040|13960|14036.75|13956.75|10
1722915090000|2024-08-06 03:31:30|14037.11|13957.11|14032.76|13952.76|14037.11|13957.11|14032.74|13952.74|10
1722915100000|2024-08-06 03:31:40|14033.11|13953.11|14032.08|13952.08|14033.11|13953.11|14031.32|13951.32|10
1722915110000|2024-08-06 03:31:50|14032.52|13952.52|14033.11|13953.11|14033.11|13953.11|14032.52|13952.52|10
1722915120000|2024-08-06 03:32:00|14032.9|13952.9|14034.86|13954.86|14034.86|13954.86|14032.9|13952.9|10
1722915130000|2024-08-06 03:32:10|14034.08|13954.08|14035.23|13955.23|14035.88|13955.88|14033.86|13953.86|10
1722915140000|2024-08-06 03:32:20|14036.23|13956.23|14033.98|13953.98|14036.23|13956.23|14033.98|13953.98|10
1722915150000|2024-08-06 03:32:30|14032.67|13952.67|14033.8|13953.8|14033.8|13953.8|14032.5|13952.5|10
1722915160000|2024-08-06 03:32:40|14033.81|13953.81|14035.39|13955.39|14035.57|13955.57|14033.48|13953.48|10
1722915170000|2024-08-06 03:32:50|14035|13955|14037.7|13957.7|14037.7|13957.7|14035|13955|10
1722915180000|2024-08-06 03:33:00|14037.51|13957.51|14036.71|13956.71|14038.91|13958.91|14036.71|13956.71|10
1722915190000|2024-08-06 03:33:10|14035.87|13955.87|14032.2|13952.2|14035.87|13955.87|14031.94|13951.94|10
1722915200000|2024-08-06 03:33:20|14032.24|13952.24|14033.97|13953.97|14033.97|13953.97|14032.22|13952.22|9
1722915210000|2024-08-06 03:33:30|14033.79|13953.79|14037.06|13957.06|14037.06|13957.06|14033.79|13953.79|10
1722915220000|2024-08-06 03:33:40|14036.58|13956.58|14036.26|13956.26|14036.95|13956.95|14036.22|13956.22|8
1722915230000|2024-08-06 03:33:50|14036.05|13956.05|14036.67|13956.67|14036.7|13956.7|14036.05|13956.05|10
1722915240000|2024-08-06 03:34:00|14036.9|13956.9|14039.33|13959.33|14039.33|13959.33|14036.78|13956.78|10
1722915250000|2024-08-06 03:34:10|14039.52|13959.52|14037.22|13957.22|14039.53|13959.53|14037.13|13957.13|10
1722915260000|2024-08-06 03:34:20|14037.74|13957.74|14037.72|13957.72|14038.98|13958.98|14037.72|13957.72|10
1722915270000|2024-08-06 03:34:30|14037.35|13957.35|14039.4|13959.4|14039.4|13959.4|14036.92|13956.92|10
1722915280000|2024-08-06 03:34:40|14039.57|13959.57|14041.49|13961.49|14041.49|13961.49|14039.57|13959.57|10
1722915290000|2024-08-06 03:34:50|14041.75|13961.75|14043.42|13963.42|14043.45|13963.45|14041.75|13961.75|10
1722915300000|2024-08-06 03:35:00|14043.54|13963.54|14044.58|13964.58|14044.58|13964.58|14043.23|13963.23|10
1722915310000|2024-08-06 03:35:10|14045.02|13965.02|14045.24|13965.24|14045.24|13965.24|14044.17|13964.17|10
1722915320000|2024-08-06 03:35:20|14044.95|13964.95|14043.45|13963.45|14045.38|13965.38|14043.39|13963.39|10
1722915330000|2024-08-06 03:35:30|14043.34|13963.34|14040.76|13960.76|14043.95|13963.95|14040.76|13960.76|10
1722915340000|2024-08-06 03:35:40|14040.28|13960.28|14041.02|13961.02|14041.15|13961.15|14040.28|13960.28|10
1722915350000|2024-08-06 03:35:50|14041.37|13961.37|14039.59|13959.59|14041.45|13961.45|14039.28|13959.28|10
1722915360000|2024-08-06 03:36:00|14039.66|13959.66|14035.71|13955.71|14039.84|13959.84|14035.71|13955.71|10
1722915370000|2024-08-06 03:36:10|14036.35|13956.35|14035.88|13955.88|14036.96|13956.96|14035.55|13955.55|10
1722915380000|2024-08-06 03:36:20|14036.25|13956.25|14038.67|13958.67|14038.67|13958.67|14036.23|13956.23|10
1722915390000|2024-08-06 03:36:30|14038.78|13958.78|14039.59|13959.59|14040.03|13960.03|14038.78|13958.78|10
1722915400000|2024-08-06 03:36:40|14039.8|13959.8|14038|13958|14040.73|13960.73|14037.87|13957.87|10
1722915410000|2024-08-06 03:36:50|14037.82|13957.82|14037.44|13957.44|14037.82|13957.82|14036.32|13956.32|9
1722915420000|2024-08-06 03:37:00|14037.94|13957.94|14040.83|13960.83|14040.83|13960.83|14037.94|13957.94|10
1722915430000|2024-08-06 03:37:10|14041.19|13961.19|14042.84|13962.84|14043.14|13963.14|14041.19|13961.19|10
1722915440000|2024-08-06 03:37:20|14043.08|13963.08|14041.42|13961.42|14043.1|13963.1|14041.29|13961.29|10
1722915450000|2024-08-06 03:37:30|14041.62|13961.62|14042.87|13962.87|14043.1|13963.1|14041.62|13961.62|10
1722915460000|2024-08-06 03:37:40|14042.63|13962.63|14043.31|13963.31|14043.31|13963.31|14041.96|13961.96|10
1722915470000|2024-08-06 03:37:50|14043.19|13963.19|14044.68|13964.68|14044.68|13964.68|14043.19|13963.19|10
1722915480000|2024-08-06 03:38:00|14045.2|13965.2|14045.13|13965.13|14045.63|13965.63|14044.61|13964.61|10
1722915490000|2024-08-06 03:38:10|14045.28|13965.28|14044.92|13964.92|14045.28|13965.28|14044.58|13964.58|10
1722915500000|2024-08-06 03:38:20|14044.83|13964.83|14044.67|13964.67|14045.47|13965.47|14044.53|13964.53|9
1722915510000|2024-08-06 03:38:30|14043.96|13963.96|14044.55|13964.55|14044.55|13964.55|14043.57|13963.57|10
1722915520000|2024-08-06 03:38:40|14044.81|13964.81|14043.19|13963.19|14044.88|13964.88|14042.86|13962.86|10
1722915530000|2024-08-06 03:38:50|14043.31|13963.31|14042.64|13962.64|14043.52|13963.52|14042.64|13962.64|10
1722915540000|2024-08-06 03:39:00|14042.48|13962.48|14038.98|13958.98|14042.48|13962.48|14038.98|13958.98|9
1722915550000|2024-08-06 03:39:10|14038.85|13958.85|14037.86|13957.86|14038.85|13958.85|14037|13957|9
1722915560000|2024-08-06 03:39:20|14038.58|13958.58|14040.22|13960.22|14040.22|13960.22|14038.58|13958.58|9
1722915570000|2024-08-06 03:39:30|14039.41|13959.41|14035.2|13955.2|14039.41|13959.41|14035.2|13955.2|10
1722915580000|2024-08-06 03:39:40|14035|13955|14035.07|13955.07|14035.07|13955.07|14034.35|13954.35|10
1722915590000|2024-08-06 03:39:50|14034.83|13954.83|14035.42|13955.42|14035.5|13955.5|14034.83|13954.83|10
1722915600000|2024-08-06 03:40:00|14035.38|13955.38|14034.54|13954.54|14035.41|13955.41|14034.54|13954.54|10
1722915610000|2024-08-06 03:40:10|14034.76|13954.76|14038.21|13958.21|14038.21|13958.21|14034.31|13954.31|10
1722915620000|2024-08-06 03:40:20|14037.78|13957.78|14040.6|13960.6|14040.76|13960.76|14037.78|13957.78|10
1722915630000|2024-08-06 03:40:30|14040.46|13960.46|14036.15|13956.15|14040.46|13960.46|14036.15|13956.15|10
1722915640000|2024-08-06 03:40:40|14035.89|13955.89|14034.28|13954.28|14035.89|13955.89|14034.28|13954.28|10
1722915650000|2024-08-06 03:40:50|14032.88|13952.88|14020.77|13940.77|14032.88|13952.88|14020.77|13940.77|10
1722915660000|2024-08-06 03:41:00|14019.7|13939.7|14011.31|13931.31|14020.05|13940.05|14011.31|13931.31|10
1722915670000|2024-08-06 03:41:10|14011.07|13931.07|14002.25|13922.25|14011.07|13931.07|14002.25|13922.25|10
1722915680000|2024-08-06 03:41:20|14001.47|13921.47|13998.31|13918.31|14001.47|13921.47|13997.94|13917.94|10
1722915690000|2024-08-06 03:41:30|13998.41|13918.41|13995.53|13915.53|13998.62|13918.62|13995.53|13915.53|10
1722915700000|2024-08-06 03:41:40|13995.79|13915.79|13997.41|13917.41|13997.41|13917.41|13995.79|13915.79|10
1722915710000|2024-08-06 03:41:50|13997.6|13917.6|13997.99|13917.99|13997.99|13917.99|13997.44|13917.44|10
1722915720000|2024-08-06 03:42:00|13998|13918|13998.97|13918.97|13998.97|13918.97|13997.86|13917.86|10
1722915730000|2024-08-06 03:42:10|13999.21|13919.21|13998.05|13918.05|13999.82|13919.82|13997.76|13917.76|9
1722915740000|2024-08-06 03:42:20|13998.09|13918.09|13998.9|13918.9|13998.93|13918.93|13997.89|13917.89|10
1722915750000|2024-08-06 03:42:30|13998.97|13918.97|14000.16|13920.16|14000.16|13920.16|13998.97|13918.97|10
1722915760000|2024-08-06 03:42:40|14000.36|13920.36|13997.13|13917.13|14000.36|13920.36|13997.13|13917.13|10
1722915770000|2024-08-06 03:42:50|13996.33|13916.33|13995.58|13915.58|13996.33|13916.33|13994.86|13914.86|9
1722915780000|2024-08-06 03:43:00|13996.06|13916.06|13996.89|13916.89|13997.12|13917.12|13996.06|13916.06|10
1722915790000|2024-08-06 03:43:10|13997.1|13917.1|13997.08|13917.08|13997.57|13917.57|13996.86|13916.86|10
1722915800000|2024-08-06 03:43:20|13996.71|13916.71|13995.88|13915.88|13997.51|13917.51|13995.88|13915.88|9
1722915810000|2024-08-06 03:43:30|13995.87|13915.87|13994.96|13914.96|13995.87|13915.87|13994.96|13914.96|10
1722915820000|2024-08-06 03:43:40|13994.16|13914.16|13991.2|13911.2|13994.16|13914.16|13989.56|13909.56|10
1722915830000|2024-08-06 03:43:50|13990.86|13910.86|13991.24|13911.24|13991.26|13911.26|13990.66|13910.66|10
1722915840000|2024-08-06 03:44:00|13991.22|13911.22|13992.12|13912.12|13992.56|13912.56|13991.09|13911.09|10
1722915850000|2024-08-06 03:44:10|13992.3|13912.3|13991.21|13911.21|13992.3|13912.3|13990.9|13910.9|10
1722915860000|2024-08-06 03:44:20|13990.74|13910.74|13988.62|13908.62|13990.74|13910.74|13988.12|13908.12|10
1722915870000|2024-08-06 03:44:30|13988.53|13908.53|13989.5|13909.5|13989.91|13909.91|13987.96|13907.96|10
1722915880000|2024-08-06 03:44:40|13989.51|13909.51|13991.38|13911.38|13991.43|13911.43|13989.51|13909.51|10
1722915890000|2024-08-06 03:44:50|13991.84|13911.84|13993.01|13913.01|13993.01|13913.01|13991.84|13911.84|9
1722915900000|2024-08-06 03:45:00|13993.52|13913.52|13993.43|13913.43|13994.21|13914.21|13992.97|13912.97|8
1722915910000|2024-08-06 03:45:10|13993.77|13913.77|13992.95|13912.95|13993.77|13913.77|13992.71|13912.71|10
1722915920000|2024-08-06 03:45:20|13993.57|13913.57|13993.55|13913.55|13995.56|13915.56|13993.55|13913.55|10
1722915930000|2024-08-06 03:45:30|13993.99|13913.99|13996|13916|13996|13916|13993.99|13913.99|10
1722915940000|2024-08-06 03:45:40|13995.87|13915.87|13993.3|13913.3|13995.87|13915.87|13993.3|13913.3|10
1722915950000|2024-08-06 03:45:50|13993.43|13913.43|13995.81|13915.81|13995.81|13915.81|13993.43|13913.43|10
1722915960000|2024-08-06 03:46:00|13996.24|13916.24|13995.14|13915.14|13996.45|13916.45|13995.14|13915.14|10
1722915970000|2024-08-06 03:46:10|13995.11|13915.11|13994.44|13914.44|13995.11|13915.11|13993.71|13913.71|10
1722915980000|2024-08-06 03:46:20|13994.5|13914.5|13991.58|13911.58|13994.95|13914.95|13991.58|13911.58|10
1722915990000|2024-08-06 03:46:30|13992.29|13912.29|13992.96|13912.96|13993.72|13913.72|13992.22|13912.22|10
1722916000000|2024-08-06 03:46:40|13992.94|13912.94|13996.59|13916.59|13996.59|13916.59|13992.94|13912.94|10
1722916010000|2024-08-06 03:46:50|13996.73|13916.73|14000.42|13920.42|14000.42|13920.42|13996.73|13916.73|10
1722916020000|2024-08-06 03:47:00|14000.22|13920.22|14001.49|13921.49|14001.49|13921.49|14000.04|13920.04|8
1722916030000|2024-08-06 03:47:10|14001.47|13921.47|13999.75|13919.75|14001.61|13921.61|13999.75|13919.75|10
1722916040000|2024-08-06 03:47:20|13999.63|13919.63|14000.82|13920.82|14001.35|13921.35|13998.94|13918.94|9
1722916050000|2024-08-06 03:47:30|14000.58|13920.58|14002.16|13922.16|14002.16|13922.16|14000.49|13920.49|9
1722916060000|2024-08-06 03:47:40|14002.56|13922.56|14007.13|13927.13|14007.13|13927.13|14002.56|13922.56|10
1722916070000|2024-08-06 03:47:50|14007.16|13927.16|14008.08|13928.08|14008.08|13928.08|14006.59|13926.59|10
1722916080000|2024-08-06 03:48:00|14008.1|13928.1|14011.17|13931.17|14011.17|13931.17|14008.1|13928.1|10
1722916090000|2024-08-06 03:48:10|14011.36|13931.36|14015.81|13935.81|14015.9|13935.9|14011.36|13931.36|10
1722916100000|2024-08-06 03:48:20|14016.07|13936.07|14019.7|13939.7|14019.7|13939.7|14015.37|13935.37|9
1722916110000|2024-08-06 03:48:30|14019.74|13939.74|14019.82|13939.82|14020.25|13940.25|14019.59|13939.59|10
1722916120000|2024-08-06 03:48:40|14020.04|13940.04|14019.49|13939.49|14020.47|13940.47|14019.49|13939.49|9
1722916130000|2024-08-06 03:48:50|14019.48|13939.48|14019.24|13939.24|14019.7|13939.7|14019.24|13939.24|10
1722916140000|2024-08-06 03:49:00|14020|13940|14020.04|13940.04|14020.65|13940.65|14019.31|13939.31|10
1722916150000|2024-08-06 03:49:10|14020.23|13940.23|14017.93|13937.93|14020.23|13940.23|14017.81|13937.81|10
1722916160000|2024-08-06 03:49:20|14017.78|13937.78|14016.45|13936.45|14017.78|13937.78|14016.11|13936.11|10
1722916170000|2024-08-06 03:49:30|14016.27|13936.27|14016.01|13936.01|14016.57|13936.57|14016.01|13936.01|10
1722916180000|2024-08-06 03:49:40|14015.06|13935.06|14012.01|13932.01|14015.06|13935.06|14012.01|13932.01|10
1722916190000|2024-08-06 03:49:50|14011.91|13931.91|14005.31|13925.31|14011.91|13931.91|14005.3|13925.3|10
1722916200000|2024-08-06 03:50:00|14005.12|13925.12|14004.66|13924.66|14005.49|13925.49|14004.07|13924.07|10
1722916210000|2024-08-06 03:50:10|14004.57|13924.57|14002.77|13922.77|14004.63|13924.63|14002.77|13922.77|9
1722916220000|2024-08-06 03:50:20|14002.83|13922.83|13999.37|13919.37|14002.83|13922.83|13999.37|13919.37|10
1722916230000|2024-08-06 03:50:30|13999.42|13919.42|13994.24|13914.24|13999.42|13919.42|13994.24|13914.24|10
1722916240000|2024-08-06 03:50:40|13994.03|13914.03|13995.13|13915.13|13995.13|13915.13|13993.37|13913.37|10
1722916250000|2024-08-06 03:50:50|13994.92|13914.92|13996.44|13916.44|13996.44|13916.44|13994.92|13914.92|10
1722916260000|2024-08-06 03:51:00|13996.4|13916.4|13992.49|13912.49|13997.17|13917.17|13992.49|13912.49|10
1722916270000|2024-08-06 03:51:10|13989.57|13909.57|13983.07|13903.07|13989.57|13909.57|13982.34|13902.34|10
1722916280000|2024-08-06 03:51:20|13982.92|13902.92|13975.43|13895.43|13982.92|13902.92|13975.43|13895.43|10
1722916290000|2024-08-06 03:51:30|13975.99|13895.99|13974.27|13894.27|13975.99|13895.99|13973.71|13893.71|10
1722916300000|2024-08-06 03:51:40|13976.27|13896.27|13980.14|13900.14|13980.14|13900.14|13976.27|13896.27|10
1722916310000|2024-08-06 03:51:50|13980.34|13900.34|13983.99|13903.99|13983.99|13903.99|13980.34|13900.34|10
1722916320000|2024-08-06 03:52:00|13984.22|13904.22|13988.91|13908.91|13988.91|13908.91|13984.22|13904.22|10
1722916330000|2024-08-06 03:52:10|13989.53|13909.53|13991.24|13911.24|13991.24|13911.24|13989.41|13909.41|10
1722916340000|2024-08-06 03:52:20|13991.73|13911.73|13992.79|13912.79|13993.59|13913.59|13991.73|13911.73|10
1722916350000|2024-08-06 03:52:30|13993.69|13913.69|13995.8|13915.8|13995.98|13915.98|13993.69|13913.69|10
1722916360000|2024-08-06 03:52:40|13996.15|13916.15|13997.29|13917.29|13997.29|13917.29|13996.15|13916.15|10
1722916370000|2024-08-06 03:52:50|13997.51|13917.51|14001.11|13921.11|14001.66|13921.66|13997.34|13917.34|10
1722916380000|2024-08-06 03:53:00|14001.08|13921.08|14002.78|13922.78|14002.87|13922.87|14001.05|13921.05|10
1722916390000|2024-08-06 03:53:10|14002.96|13922.96|14007.07|13927.07|14007.07|13927.07|14002.96|13922.96|10
1722916400000|2024-08-06 03:53:20|14007.83|13927.83|14016.77|13936.77|14016.77|13936.77|14007.83|13927.83|10
1722916410000|2024-08-06 03:53:30|14016.67|13936.67|14027.78|13947.78|14027.78|13947.78|14016.43|13936.43|10
1722916420000|2024-08-06 03:53:40|14027.73|13947.73|14026.94|13946.94|14028.52|13948.52|14026.86|13946.86|10
1722916430000|2024-08-06 03:53:50|14026.55|13946.55|14026.64|13946.64|14027.12|13947.12|14026.45|13946.45|10
1722916440000|2024-08-06 03:54:00|14026.61|13946.61|14026.42|13946.42|14027.67|13947.67|14026.4|13946.4|10
1722916450000|2024-08-06 03:54:10|14026.54|13946.54|14028.29|13948.29|14028.29|13948.29|14026.07|13946.07|10
1722916460000|2024-08-06 03:54:20|14027.99|13947.99|14026.83|13946.83|14028.43|13948.43|14026.74|13946.74|9
1722916470000|2024-08-06 03:54:30|14026.79|13946.79|14025.89|13945.89|14026.79|13946.79|14025.56|13945.56|10
1722916480000|2024-08-06 03:54:40|14025.41|13945.41|14024.98|13944.98|14025.87|13945.87|14024.75|13944.75|9
1722916490000|2024-08-06 03:54:50|14024.88|13944.88|14022.97|13942.97|14024.88|13944.88|14022.97|13942.97|9
1722916500000|2024-08-06 03:55:00|14022.84|13942.84|14020.29|13940.29|14023.29|13943.29|14020.29|13940.29|10
1722916510000|2024-08-06 03:55:10|14020.75|13940.75|14020.88|13940.88|14021.3|13941.3|14020.75|13940.75|10
1722916520000|2024-08-06 03:55:20|14020.51|13940.51|14020.53|13940.53|14020.75|13940.75|14020.02|13940.02|10
1722916530000|2024-08-06 03:55:30|14020.45|13940.45|14012.99|13932.99|14020.45|13940.45|14012.84|13932.84|10
1722916540000|2024-08-06 03:55:40|14012.84|13932.84|14008.74|13928.74|14012.84|13932.84|14008.52|13928.52|10
1722916550000|2024-08-06 03:55:50|14008.87|13928.87|14010.57|13930.57|14010.57|13930.57|14008.87|13928.87|10
1722916560000|2024-08-06 03:56:00|14010.61|13930.61|14008.17|13928.17|14010.61|13930.61|14008.17|13928.17|10
1722916570000|2024-08-06 03:56:10|14007.95|13927.95|14004.8|13924.8|14007.95|13927.95|14004.8|13924.8|10
1722916580000|2024-08-06 03:56:20|14004.51|13924.51|14001.5|13921.5|14004.51|13924.51|14001.5|13921.5|10
1722916590000|2024-08-06 03:56:30|14001.21|13921.21|14002.96|13922.96|14002.96|13922.96|14000.9|13920.9|10
1722916600000|2024-08-06 03:56:40|14002.95|13922.95|14002.21|13922.21|14003.66|13923.66|14001.95|13921.95|9
1722916610000|2024-08-06 03:56:50|14002.27|13922.27|14004.62|13924.62|14004.74|13924.74|14002.27|13922.27|10
1722916620000|2024-08-06 03:57:00|14004.72|13924.72|14008.41|13928.41|14008.94|13928.94|14004.72|13924.72|10
1722916630000|2024-08-06 03:57:10|14010.13|13930.13|14008.95|13928.95|14010.85|13930.85|14008.95|13928.95|10
1722916640000|2024-08-06 03:57:20|14008.47|13928.47|14008.06|13928.06|14008.47|13928.47|14007.84|13927.84|10
1722916650000|2024-08-06 03:57:30|14007.05|13927.05|14007.06|13927.06|14007.2|13927.2|14006.78|13926.78|9
1722916660000|2024-08-06 03:57:40|14007.2|13927.2|14008.42|13928.42|14008.42|13928.42|14007.2|13927.2|10
1722916670000|2024-08-06 03:57:50|14008.5|13928.5|14007.59|13927.59|14008.59|13928.59|14007.45|13927.45|10
1722916680000|2024-08-06 03:58:00|14007.87|13927.87|14007.3|13927.3|14007.87|13927.87|14007.3|13927.3|10
1722916690000|2024-08-06 03:58:10|14007.16|13927.16|14000.31|13920.31|14007.16|13927.16|14000.31|13920.31|10
1722916700000|2024-08-06 03:58:20|14000.03|13920.03|13996.39|13916.39|14000.18|13920.18|13996.39|13916.39|10
1722916710000|2024-08-06 03:58:30|13995.8|13915.8|13994.48|13914.48|13995.8|13915.8|13993.29|13913.29|10
1722916720000|2024-08-06 03:58:40|13994.59|13914.59|13996.08|13916.08|13996.08|13916.08|13994.45|13914.45|10
1722916730000|2024-08-06 03:58:50|13995.89|13915.89|13994.92|13914.92|13995.89|13915.89|13994.92|13914.92|9
1722916740000|2024-08-06 03:59:00|13994.81|13914.81|13993.88|13913.88|13994.81|13914.81|13992.96|13912.96|9
1722916750000|2024-08-06 03:59:10|13994.05|13914.05|13992.59|13912.59|13994.26|13914.26|13992.54|13912.54|10
1722916760000|2024-08-06 03:59:20|13992.39|13912.39|13990.88|13910.88|13992.46|13912.46|13990.86|13910.86|10
1722916770000|2024-08-06 03:59:30|13990.78|13910.78|13991.13|13911.13|13991.36|13911.36|13990.66|13910.66|10
1722916780000|2024-08-06 03:59:40|13991.15|13911.15|13989.39|13909.39|13991.15|13911.15|13989.39|13909.39|10
1722916790000|2024-08-06 03:59:50|13989.56|13909.56|13986.71|13906.71|13989.56|13909.56|13986.71|13906.71|10
1722916800000|2024-08-06 04:00:00|13986.55|13906.55|13982.88|13902.88|13987.63|13907.63|13982.88|13902.88|10
1722916810000|2024-08-06 04:00:10|13982.73|13902.73|13982.76|13902.76|13983.03|13903.03|13982.63|13902.63|10
1722916820000|2024-08-06 04:00:20|13982.74|13902.74|13984.8|13904.8|13984.82|13904.82|13982.61|13902.61|9
1722916830000|2024-08-06 04:00:30|13985.4|13905.4|13988.34|13908.34|13988.34|13908.34|13984.52|13904.52|10
1722916840000|2024-08-06 04:00:40|13988.43|13908.43|13991.78|13911.78|13991.78|13911.78|13988.26|13908.26|10
1722916850000|2024-08-06 04:00:50|13991.84|13911.84|13993.99|13913.99|13994.18|13914.18|13991.84|13911.84|10
1722916860000|2024-08-06 04:01:00|13993.93|13913.93|13992.87|13912.87|13995.89|13915.89|13992.87|13912.87|10
1722916870000|2024-08-06 04:01:10|13991.92|13911.92|13984.7|13904.7|13991.92|13911.92|13984.7|13904.7|9
1722916880000|2024-08-06 04:01:20|13984.42|13904.42|13978.27|13898.27|13984.42|13904.42|13978.27|13898.27|10
1722916890000|2024-08-06 04:01:30|13977.13|13897.13|13971.7|13891.7|13977.13|13897.13|13971.35|13891.35|10
1722916900000|2024-08-06 04:01:40|13971.26|13891.26|13965.27|13885.27|13971.67|13891.67|13965.27|13885.27|10
1722916910000|2024-08-06 04:01:50|13965.24|13885.24|13960.87|13880.87|13965.25|13885.25|13960.87|13880.87|10
1722916920000|2024-08-06 04:02:00|13960.08|13880.08|13952.45|13872.45|13960.08|13880.08|13952.45|13872.45|10
1722916930000|2024-08-06 04:02:10|13952.04|13872.04|13947|13867|13952.04|13872.04|13946.43|13866.43|10
1722916940000|2024-08-06 04:02:20|13944.04|13864.04|13942.01|13862.01|13944.04|13864.04|13942.01|13862.01|10
1722916950000|2024-08-06 04:02:30|13942.56|13862.56|13945.77|13865.77|13945.77|13865.77|13942.56|13862.56|10
1722916960000|2024-08-06 04:02:40|13946.06|13866.06|13945.65|13865.65|13946.77|13866.77|13945.65|13865.65|10
1722916970000|2024-08-06 04:02:50|13945.95|13865.95|13945.76|13865.76|13946.7|13866.7|13945.76|13865.76|8
1722916980000|2024-08-06 04:03:00|13945.94|13865.94|13948.03|13868.03|13948.03|13868.03|13945.78|13865.78|10
1722916990000|2024-08-06 04:03:10|13948.48|13868.48|13945.8|13865.8|13948.48|13868.48|13945.8|13865.8|10
1722917000000|2024-08-06 04:03:20|13945.71|13865.71|13938.41|13858.41|13945.71|13865.71|13938.41|13858.41|9
1722917010000|2024-08-06 04:03:30|13938.44|13858.44|13928.89|13848.89|13938.44|13858.44|13928.89|13848.89|10
1722917020000|2024-08-06 04:03:40|13926.93|13846.93|13925.06|13845.06|13929.33|13849.33|13925.06|13845.06|10
1722917030000|2024-08-06 04:03:50|13925.43|13845.43|13919.13|13839.13|13925.43|13845.43|13919.13|13839.13|10
1722917040000|2024-08-06 04:04:00|13922.2|13842.2|13920.52|13840.52|13925.22|13845.22|13920.52|13840.52|10
1722917050000|2024-08-06 04:04:10|13918.99|13838.99|13917.19|13837.19|13918.99|13838.99|13916.08|13836.08|10
1722917060000|2024-08-06 04:04:20|13917.11|13837.11|13918.07|13838.07|13920.98|13840.98|13917.11|13837.11|10
1722917070000|2024-08-06 04:04:30|13918.77|13838.77|13917.04|13837.04|13918.89|13838.89|13915.44|13835.44|10
1722917080000|2024-08-06 04:04:40|13916.8|13836.8|13918.4|13838.4|13918.4|13838.4|13916.47|13836.47|10
1722917090000|2024-08-06 04:04:50|13917.53|13837.53|13919.41|13839.41|13919.41|13839.41|13917.53|13837.53|10
1722917100000|2024-08-06 04:05:00|13919.44|13839.44|13921.92|13841.92|13921.92|13841.92|13919.37|13839.37|10
1722917110000|2024-08-06 04:05:10|13922.82|13842.82|13925.84|13845.84|13925.84|13845.84|13922.82|13842.82|10
1722917120000|2024-08-06 04:05:20|13925.79|13845.79|13926.53|13846.53|13926.53|13846.53|13924.04|13844.04|10
1722917130000|2024-08-06 04:05:30|13926.43|13846.43|13928.48|13848.48|13928.51|13848.51|13926.43|13846.43|10
1722917140000|2024-08-06 04:05:40|13928.42|13848.42|13929.28|13849.28|13929.28|13849.28|13928.42|13848.42|10
1722917150000|2024-08-06 04:05:50|13929.29|13849.29|13930.73|13850.73|13930.73|13850.73|13929.29|13849.29|10
1722917160000|2024-08-06 04:06:00|13931.72|13851.72|13927.45|13847.45|13931.72|13851.72|13927.39|13847.39|10
1722917170000|2024-08-06 04:06:10|13927.54|13847.54|13926.95|13846.95|13928.3|13848.3|13926.95|13846.95|10
1722917180000|2024-08-06 04:06:20|13926.03|13846.03|13925.6|13845.6|13926.03|13846.03|13925.11|13845.11|10
1722917190000|2024-08-06 04:06:30|13925.92|13845.92|13923.43|13843.43|13926.04|13846.04|13923.43|13843.43|10
1722917200000|2024-08-06 04:06:40|13923.11|13843.11|13925.03|13845.03|13925.03|13845.03|13923.11|13843.11|10
1722917210000|2024-08-06 04:06:50|13926.27|13846.27|13928.78|13848.78|13930.23|13850.23|13926.27|13846.27|10
1722917220000|2024-08-06 04:07:00|13929.05|13849.05|13929.19|13849.19|13929.47|13849.47|13928.88|13848.88|10
1722917230000|2024-08-06 04:07:10|13929.69|13849.69|13934.86|13854.86|13934.86|13854.86|13929.69|13849.69|10
1722917240000|2024-08-06 04:07:20|13934.9|13854.9|13939.22|13859.22|13939.22|13859.22|13934.9|13854.9|9
1722917250000|2024-08-06 04:07:30|13939.33|13859.33|13940.7|13860.7|13940.89|13860.89|13939.33|13859.33|10
1722917260000|2024-08-06 04:07:40|13940.33|13860.33|13938.9|13858.9|13940.52|13860.52|13938.9|13858.9|10
1722917270000|2024-08-06 04:07:50|13939.27|13859.27|13940.16|13860.16|13940.16|13860.16|13938.46|13858.46|10
1722917280000|2024-08-06 04:08:00|13941.26|13861.26|13948.14|13868.14|13949.33|13869.33|13941.26|13861.26|10
1722917290000|2024-08-06 04:08:10|13948.12|13868.12|13949.69|13869.69|13950.17|13870.17|13947.63|13867.63|10
1722917300000|2024-08-06 04:08:20|13949.44|13869.44|13946.62|13866.62|13949.44|13869.44|13946.62|13866.62|10
1722917310000|2024-08-06 04:08:30|13946.72|13866.72|13944.94|13864.94|13947.01|13867.01|13944.88|13864.88|10
1722917320000|2024-08-06 04:08:40|13944.45|13864.45|13942.8|13862.8|13944.69|13864.69|13942.65|13862.65|10
1722917330000|2024-08-06 04:08:50|13942.54|13862.54|13939.59|13859.59|13942.54|13862.54|13938.73|13858.73|10
1722917340000|2024-08-06 04:09:00|13940.21|13860.21|13941.76|13861.76|13941.76|13861.76|13940.21|13860.21|10
1722917350000|2024-08-06 04:09:10|13942.75|13862.75|13942.86|13862.86|13942.86|13862.86|13941.7|13861.7|10
1722917360000|2024-08-06 04:09:20|13942.18|13862.18|13939|13859|13942.63|13862.63|13939|13859|9
1722917370000|2024-08-06 04:09:30|13938.97|13858.97|13939.22|13859.22|13939.66|13859.66|13938.69|13858.69|9
1722917380000|2024-08-06 04:09:40|13939.39|13859.39|13947.2|13867.2|13947.2|13867.2|13939.39|13859.39|10
1722917390000|2024-08-06 04:09:50|13948.72|13868.72|13952.54|13872.54|13952.54|13872.54|13948.72|13868.72|10
1722917400000|2024-08-06 04:10:00|13952.57|13872.57|13956.32|13876.32|13956.32|13876.32|13952.57|13872.57|10
1722917410000|2024-08-06 04:10:10|13956.47|13876.47|13957.57|13877.57|13958.34|13878.34|13956.47|13876.47|10
1722917420000|2024-08-06 04:10:20|13957.5|13877.5|13963.64|13883.64|13963.64|13883.64|13957.5|13877.5|10
1722917430000|2024-08-06 04:10:30|13963.87|13883.87|13971.21|13891.21|13971.21|13891.21|13963.87|13883.87|10
1722917440000|2024-08-06 04:10:40|13971.82|13891.82|13979.38|13899.38|13979.38|13899.38|13971.82|13891.82|10
1722917450000|2024-08-06 04:10:50|13979.72|13899.72|13982.61|13902.61|13982.61|13902.61|13979.72|13899.72|9
1722917460000|2024-08-06 04:11:00|13983.77|13903.77|13979.58|13899.58|13983.77|13903.77|13979.58|13899.58|10
1722917470000|2024-08-06 04:11:10|13979.38|13899.38|13983.74|13903.74|13983.74|13903.74|13979.38|13899.38|10
1722917480000|2024-08-06 04:11:20|13985.15|13905.15|13989.23|13909.23|13989.23|13909.23|13985.1|13905.1|10
1722917490000|2024-08-06 04:11:30|13989.21|13909.21|13991.46|13911.46|13991.46|13911.46|13989.21|13909.21|10
1722917500000|2024-08-06 04:11:40|13991.6|13911.6|13997.33|13917.33|13997.33|13917.33|13991.29|13911.29|10
1722917510000|2024-08-06 04:11:50|13996.59|13916.59|13998.26|13918.26|13998.26|13918.26|13995.74|13915.74|10
1722917520000|2024-08-06 04:12:00|13999|13919|14001.14|13921.14|14001.14|13921.14|13998.2|13918.2|10
1722917530000|2024-08-06 04:12:10|14001.18|13921.18|14004.36|13924.36|14004.36|13924.36|14001.15|13921.15|10
1722917540000|2024-08-06 04:12:20|14004.62|13924.62|14011.52|13931.52|14011.52|13931.52|14004.62|13924.62|10
1722917550000|2024-08-06 04:12:30|14011.69|13931.69|14014.65|13934.65|14015.12|13935.12|14011.69|13931.69|10
1722917560000|2024-08-06 04:12:40|14014.48|13934.48|14013.6|13933.6|14014.78|13934.78|14013.6|13933.6|10
1722917570000|2024-08-06 04:12:50|14013.06|13933.06|14013.61|13933.61|14013.61|13933.61|14011.85|13931.85|10
1722917580000|2024-08-06 04:13:00|14013.78|13933.78|14012.38|13932.38|14013.78|13933.78|14012.22|13932.22|9
1722917590000|2024-08-06 04:13:10|14012.29|13932.29|14003.24|13923.24|14012.29|13932.29|14003.24|13923.24|10
1722917600000|2024-08-06 04:13:20|14003.07|13923.07|14001.75|13921.75|14003.56|13923.56|14001.52|13921.52|10
1722917610000|2024-08-06 04:13:30|14001.74|13921.74|14002.43|13922.43|14002.43|13922.43|14000.77|13920.77|10
1722917620000|2024-08-06 04:13:40|14002.19|13922.19|14003.98|13923.98|14003.98|13923.98|14002.19|13922.19|10
1722917630000|2024-08-06 04:13:50|14004.64|13924.64|14006.48|13926.48|14006.48|13926.48|14004.64|13924.64|10
1722917640000|2024-08-06 04:14:00|14007.27|13927.27|14010.13|13930.13|14011.25|13931.25|14007.27|13927.27|10
1722917650000|2024-08-06 04:14:10|14009.99|13929.99|14013.78|13933.78|14013.78|13933.78|14009.99|13929.99|10
1722917660000|2024-08-06 04:14:20|14013.82|13933.82|14010.89|13930.89|14013.82|13933.82|14010.89|13930.89|9
1722917670000|2024-08-06 04:14:30|14011.07|13931.07|14010.45|13930.45|14011.83|13931.83|14010.45|13930.45|10
1722917680000|2024-08-06 04:14:40|14010.54|13930.54|14011.3|13931.3|14011.93|13931.93|14010.54|13930.54|9
1722917690000|2024-08-06 04:14:50|14011.31|13931.31|14011.77|13931.77|14012.09|13932.09|14011.31|13931.31|10
1722917700000|2024-08-06 04:15:00|14011.75|13931.75|14009.19|13929.19|14011.75|13931.75|14009.16|13929.16|10
1722917710000|2024-08-06 04:15:10|14009.22|13929.22|14003.76|13923.76|14009.22|13929.22|14003.73|13923.73|10
1722917720000|2024-08-06 04:15:20|14002.46|13922.46|13998.61|13918.61|14002.46|13922.46|13998.55|13918.55|10
1722917730000|2024-08-06 04:15:30|13998.77|13918.77|13998.52|13918.52|13999.55|13919.55|13998.43|13918.43|10
1722917740000|2024-08-06 04:15:40|13998.79|13918.79|14004.72|13924.72|14004.75|13924.75|13998.79|13918.79|10
1722917750000|2024-08-06 04:15:50|14005.34|13925.34|14007.89|13927.89|14007.89|13927.89|14005.33|13925.33|10
1722917760000|2024-08-06 04:16:00|14007.69|13927.69|14012.13|13932.13|14012.13|13932.13|14007.69|13927.69|10
1722917770000|2024-08-06 04:16:10|14012.02|13932.02|14015.19|13935.19|14015.19|13935.19|14012.02|13932.02|10
1722917780000|2024-08-06 04:16:20|14015.88|13935.88|14017.18|13937.18|14017.18|13937.18|14015.1|13935.1|10
1722917790000|2024-08-06 04:16:30|14017.65|13937.65|14023.74|13943.74|14024.09|13944.09|14017.65|13937.65|10
1722917800000|2024-08-06 04:16:40|14024.98|13944.98|14019.75|13939.75|14024.98|13944.98|14019.75|13939.75|10
1722917810000|2024-08-06 04:16:50|14020.26|13940.26|14018.22|13938.22|14020.26|13940.26|14018.04|13938.04|10
1722917820000|2024-08-06 04:17:00|14017.98|13937.98|14016.06|13936.06|14017.98|13937.98|14014.79|13934.79|10
1722917830000|2024-08-06 04:17:10|14016.57|13936.57|14014.71|13934.71|14016.57|13936.57|14014.71|13934.71|10
1722917840000|2024-08-06 04:17:20|14014.19|13934.19|14015.55|13935.55|14016.79|13936.79|14014.19|13934.19|10
1722917850000|2024-08-06 04:17:30|14015.74|13935.74|14018.14|13938.14|14018.14|13938.14|14015.74|13935.74|10
1722917860000|2024-08-06 04:17:40|14018.72|13938.72|14017.99|13937.99|14018.72|13938.72|14017.58|13937.58|10
1722917870000|2024-08-06 04:17:50|14018.09|13938.09|14017.31|13937.31|14018.09|13938.09|14017.09|13937.09|10
1722917880000|2024-08-06 04:18:00|14017.13|13937.13|14012.65|13932.65|14017.13|13937.13|14012.65|13932.65|10
1722917890000|2024-08-06 04:18:10|14011.6|13931.6|14011.64|13931.64|14012.18|13932.18|14011.35|13931.35|10
1722917900000|2024-08-06 04:18:20|14012.22|13932.22|14016.51|13936.51|14016.53|13936.53|14012.02|13932.02|10
1722917910000|2024-08-06 04:18:30|14016.54|13936.54|14016.64|13936.64|14018.13|13938.13|14016.54|13936.54|10
1722917920000|2024-08-06 04:18:40|14016.44|13936.44|14014|13934|14016.58|13936.58|14014|13934|10
1722917930000|2024-08-06 04:18:50|14013.99|13933.99|14012.19|13932.19|14013.99|13933.99|14011.95|13931.95|10
1722917940000|2024-08-06 04:19:00|14012.16|13932.16|14012.01|13932.01|14012.16|13932.16|14011.59|13931.59|10
1722917950000|2024-08-06 04:19:10|14012.52|13932.52|14012.21|13932.21|14012.52|13932.52|14011.42|13931.42|10
1722917960000|2024-08-06 04:19:20|14012.07|13932.07|14004.66|13924.66|14012.07|13932.07|14004.61|13924.61|10
1722917970000|2024-08-06 04:19:30|14003.8|13923.8|14003.87|13923.87|14004.36|13924.36|14003.11|13923.11|10
1722917980000|2024-08-06 04:19:40|14004.5|13924.5|14003.55|13923.55|14004.57|13924.57|14003.32|13923.32|10
1722917990000|2024-08-06 04:19:50|14003.61|13923.61|14006.36|13926.36|14006.49|13926.49|14003.61|13923.61|10
1722918000000|2024-08-06 04:20:00|14005.95|13925.95|14005.04|13925.04|14005.95|13925.95|14004.18|13924.18|10
1722918010000|2024-08-06 04:20:10|14005.44|13925.44|14004.66|13924.66|14006.2|13926.2|14004.66|13924.66|10
1722918020000|2024-08-06 04:20:20|14003.18|13923.18|14006.52|13926.52|14006.52|13926.52|14002.68|13922.68|9
1722918030000|2024-08-06 04:20:30|14006.58|13926.58|14012.06|13932.06|14012.1|13932.1|14006.58|13926.58|10
1722918040000|2024-08-06 04:20:40|14012.65|13932.65|14012.18|13932.18|14013.44|13933.44|14012.05|13932.05|10
1722918050000|2024-08-06 04:20:50|14012.16|13932.16|14012.5|13932.5|14012.62|13932.62|14012.05|13932.05|10
1722918060000|2024-08-06 04:21:00|14012.57|13932.57|14011.09|13931.09|14012.57|13932.57|14011.09|13931.09|9
1722918070000|2024-08-06 04:21:10|14011.17|13931.17|14011.16|13931.16|14011.22|13931.22|14009.71|13929.71|10
1722918080000|2024-08-06 04:21:20|14011.03|13931.03|14010.28|13930.28|14011.52|13931.52|14009.94|13929.94|9
1722918090000|2024-08-06 04:21:30|14009.97|13929.97|14007.96|13927.96|14010.03|13930.03|14007.96|13927.96|10
1722918100000|2024-08-06 04:21:40|14007.89|13927.89|14007.01|13927.01|14007.89|13927.89|14006.83|13926.83|10
1722918110000|2024-08-06 04:21:50|14007.07|13927.07|14007.98|13927.98|14008.63|13928.63|14007.07|13927.07|10
1722918120000|2024-08-06 04:22:00|14007.06|13927.06|14003.35|13923.35|14007.89|13927.89|14003.35|13923.35|10
1722918130000|2024-08-06 04:22:10|14002.91|13922.91|14001.32|13921.32|14003.45|13923.45|14001.32|13921.32|9
1722918140000|2024-08-06 04:22:20|14000.62|13920.62|13999.06|13919.06|14000.62|13920.62|13998.86|13918.86|10
1722918150000|2024-08-06 04:22:30|13998.98|13918.98|13994.52|13914.52|13998.98|13918.98|13994.43|13914.43|10
1722918160000|2024-08-06 04:22:40|13994.42|13914.42|13988.97|13908.97|13994.43|13914.43|13988.97|13908.97|10
1722918170000|2024-08-06 04:22:50|13988.61|13908.61|13984.74|13904.74|13988.61|13908.61|13984.74|13904.74|10
1722918180000|2024-08-06 04:23:00|13984.68|13904.68|13983.14|13903.14|13984.83|13904.83|13983.14|13903.14|10
1722918190000|2024-08-06 04:23:10|13982.78|13902.78|13987.67|13907.67|13987.68|13907.68|13982.65|13902.65|10
1722918200000|2024-08-06 04:23:20|13989.46|13909.46|13996.34|13916.34|13996.34|13916.34|13989.46|13909.46|10
1722918210000|2024-08-06 04:23:30|13996.43|13916.43|13997.79|13917.79|13997.79|13917.79|13996.43|13916.43|10
1722918220000|2024-08-06 04:23:40|13998.16|13918.16|13998.45|13918.45|13998.45|13918.45|13998.07|13918.07|10
1722918230000|2024-08-06 04:23:50|13998.46|13918.46|13997.93|13917.93|13998.61|13918.61|13997.93|13917.93|10
1722918240000|2024-08-06 04:24:00|13997.73|13917.73|13999.02|13919.02|13999.02|13919.02|13997.55|13917.55|9
1722918250000|2024-08-06 04:24:10|13999.75|13919.75|14001.56|13921.56|14001.93|13921.93|13999.75|13919.75|10
1722918260000|2024-08-06 04:24:20|14002.29|13922.29|14003.46|13923.46|14003.84|13923.84|14002.29|13922.29|10
1722918270000|2024-08-06 04:24:30|14003.44|13923.44|14002.69|13922.69|14003.44|13923.44|14002.69|13922.69|10
1722918280000|2024-08-06 04:24:40|14001.91|13921.91|14001.98|13921.98|14002.21|13922.21|14001.64|13921.64|10
1722918290000|2024-08-06 04:24:50|14002.22|13922.22|14002.94|13922.94|14002.94|13922.94|14001.4|13921.4|10
1722918300000|2024-08-06 04:25:00|14003.42|13923.42|14004|13924|14004.8|13924.8|14003.42|13923.42|10
1722918310000|2024-08-06 04:25:10|14003.57|13923.57|14007.1|13927.1|14007.51|13927.51|14003.23|13923.23|10
1722918320000|2024-08-06 04:25:20|14007.57|13927.57|14008.57|13928.57|14008.57|13928.57|14007.26|13927.26|10
1722918330000|2024-08-06 04:25:30|14008.88|13928.88|14010.9|13930.9|14010.9|13930.9|14008.88|13928.88|10
1722918340000|2024-08-06 04:25:40|14011.3|13931.3|14017.48|13937.48|14017.48|13937.48|14011.3|13931.3|10
1722918350000|2024-08-06 04:25:50|14017.31|13937.31|14020.37|13940.37|14020.37|13940.37|14017.31|13937.31|10
1722918360000|2024-08-06 04:26:00|14020.53|13940.53|14016.79|13936.79|14020.53|13940.53|14016.79|13936.79|9
1722918370000|2024-08-06 04:26:10|14016.63|13936.63|14015.04|13935.04|14016.63|13936.63|14013.52|13933.52|10
1722918380000|2024-08-06 04:26:20|14015.08|13935.08|14014.03|13934.03|14015.77|13935.77|14013.84|13933.84|10
1722918390000|2024-08-06 04:26:30|14013.67|13933.67|14011.94|13931.94|14013.67|13933.67|14011.1|13931.1|10
1722918400000|2024-08-06 04:26:40|14012.07|13932.07|14005.58|13925.58|14012.07|13932.07|14005.58|13925.58|10
1722918410000|2024-08-06 04:26:50|14005.55|13925.55|14007.07|13927.07|14007.07|13927.07|14005.55|13925.55|10
1722918420000|2024-08-06 04:27:00|14007.01|13927.01|14011|13931|14011|13931|14007.01|13927.01|10
1722918430000|2024-08-06 04:27:10|14011.09|13931.09|14011.03|13931.03|14011.25|13931.25|14010.94|13930.94|10
1722918440000|2024-08-06 04:27:20|14010.8|13930.8|14003.66|13923.66|14010.8|13930.8|14003.66|13923.66|10
1722918450000|2024-08-06 04:27:30|14003.42|13923.42|13999.45|13919.45|14003.42|13923.42|13998.94|13918.94|10
1722918460000|2024-08-06 04:27:40|13999.31|13919.31|14001.49|13921.49|14001.49|13921.49|13999.31|13919.31|10
1722918470000|2024-08-06 04:27:50|14002.06|13922.06|14008.53|13928.53|14008.73|13928.73|14002.06|13922.06|10
1722918480000|2024-08-06 04:28:00|14008.82|13928.82|14010.29|13930.29|14011.16|13931.16|14008.82|13928.82|10
1722918490000|2024-08-06 04:28:10|14011.22|13931.22|14010.45|13930.45|14011.44|13931.44|14010.39|13930.39|10
1722918500000|2024-08-06 04:28:20|14010.33|13930.33|14012.47|13932.47|14012.47|13932.47|14010.33|13930.33|9
1722918510000|2024-08-06 04:28:30|14012.41|13932.41|14014.38|13934.38|14014.73|13934.73|14012.27|13932.27|10
1722918520000|2024-08-06 04:28:40|14017.03|13937.03|14015.64|13935.64|14017.03|13937.03|14015.64|13935.64|9
1722918530000|2024-08-06 04:28:50|14015.7|13935.7|14016.4|13936.4|14016.4|13936.4|14015.51|13935.51|10
1722918540000|2024-08-06 04:29:00|14016.69|13936.69|14018.12|13938.12|14018.12|13938.12|14016.62|13936.62|10
1722918550000|2024-08-06 04:29:10|14018.29|13938.29|14022.15|13942.15|14022.15|13942.15|14018.29|13938.29|10
1722918560000|2024-08-06 04:29:20|14023.32|13943.32|14022.02|13942.02|14023.32|13943.32|14022.02|13942.02|10
1722918570000|2024-08-06 04:29:30|14022.2|13942.2|14022.65|13942.65|14022.65|13942.65|14021.97|13941.97|8
1722918580000|2024-08-06 04:29:40|14021.48|13941.48|14028.74|13948.74|14028.74|13948.74|14021.48|13941.48|10
1722918590000|2024-08-06 04:29:50|14029.32|13949.32|14030.07|13950.07|14030.07|13950.07|14028.81|13948.81|10
1722918600000|2024-08-06 04:30:00|14030.17|13950.17|14031.62|13951.62|14033.28|13953.28|14030.17|13950.17|10
1722918610000|2024-08-06 04:30:10|14031.37|13951.37|14028.87|13948.87|14031.37|13951.37|14028.87|13948.87|9
1722918620000|2024-08-06 04:30:20|14028.8|13948.8|14028.18|13948.18|14028.8|13948.8|14026.72|13946.72|10
1722918630000|2024-08-06 04:30:30|14028.47|13948.47|14024.47|13944.47|14028.47|13948.47|14024.3|13944.3|9
1722918640000|2024-08-06 04:30:40|14024.05|13944.05|14023.23|13943.23|14024.05|13944.05|14023.12|13943.12|10
1722918650000|2024-08-06 04:30:50|14023.28|13943.28|14022.45|13942.45|14023.59|13943.59|14022.45|13942.45|10
1722918660000|2024-08-06 04:31:00|14022.24|13942.24|14020.76|13940.76|14022.73|13942.73|14020.76|13940.76|10
1722918670000|2024-08-06 04:31:10|14018.68|13938.68|14011.38|13931.38|14018.68|13938.68|14011.38|13931.38|10
1722918680000|2024-08-06 04:31:20|14010.55|13930.55|14008.91|13928.91|14010.74|13930.74|14008.86|13928.86|10
1722918690000|2024-08-06 04:31:30|14009.02|13929.02|14009.01|13929.01|14010.18|13930.18|14008.82|13928.82|10
1722918700000|2024-08-06 04:31:40|14009.51|13929.51|14013.66|13933.66|14013.66|13933.66|14008.95|13928.95|10
1722918710000|2024-08-06 04:31:50|14014.61|13934.61|14019.17|13939.17|14019.23|13939.23|14014.61|13934.61|10
1722918720000|2024-08-06 04:32:00|14019.21|13939.21|14020.93|13940.93|14020.93|13940.93|14019.19|13939.19|10
1722918730000|2024-08-06 04:32:10|14020.97|13940.97|14023.14|13943.14|14023.14|13943.14|14020.95|13940.95|10
1722918740000|2024-08-06 04:32:20|14023.47|13943.47|14023.17|13943.17|14023.61|13943.61|14022.61|13942.61|10
1722918750000|2024-08-06 04:32:30|14024.06|13944.06|14027.98|13947.98|14027.98|13947.98|14024.06|13944.06|10
1722918760000|2024-08-06 04:32:40|14028.67|13948.67|14032.21|13952.21|14032.21|13952.21|14028.67|13948.67|10
1722918770000|2024-08-06 04:32:50|14031.98|13951.98|14038.4|13958.4|14038.4|13958.4|14031.39|13951.39|10
1722918780000|2024-08-06 04:33:00|14039.01|13959.01|14041.5|13961.5|14041.5|13961.5|14038.11|13958.11|10
1722918790000|2024-08-06 04:33:10|14041.35|13961.35|14043.01|13963.01|14043.01|13963.01|14041.35|13961.35|10
1722918800000|2024-08-06 04:33:20|14043.44|13963.44|14049.78|13969.78|14049.78|13969.78|14043.44|13963.44|10
1722918810000|2024-08-06 04:33:30|14053.11|13973.11|14056.83|13976.83|14056.83|13976.83|14053.11|13973.11|10
1722918820000|2024-08-06 04:33:40|14057.33|13977.33|14060.32|13980.32|14060.32|13980.32|14057.33|13977.33|10
1722918830000|2024-08-06 04:33:50|14061.05|13981.05|14061.11|13981.11|14062.41|13982.41|14061.05|13981.05|10
1722918840000|2024-08-06 04:34:00|14060.19|13980.19|14059.77|13979.77|14062.23|13982.23|14059.77|13979.77|10
1722918850000|2024-08-06 04:34:10|14059.39|13979.39|14053.5|13973.5|14059.39|13979.39|14051.32|13971.32|10
1722918860000|2024-08-06 04:34:20|14053.08|13973.08|14050.93|13970.93|14053.08|13973.08|14050.88|13970.88|10
1722918870000|2024-08-06 04:34:30|14047.25|13967.25|14047.18|13967.18|14047.92|13967.92|14047.18|13967.18|10
1722918880000|2024-08-06 04:34:40|14047.42|13967.42|14047.94|13967.94|14048.55|13968.55|14047.03|13967.03|10
1722918890000|2024-08-06 04:34:50|14047.23|13967.23|14041.26|13961.26|14047.23|13967.23|14041.26|13961.26|10
1722918900000|2024-08-06 04:35:00|14042.01|13962.01|14037.49|13957.49|14042.01|13962.01|14036.59|13956.59|10
1722918910000|2024-08-06 04:35:10|14037.09|13957.09|14032.48|13952.48|14037.09|13957.09|14032.48|13952.48|10
1722918920000|2024-08-06 04:35:20|14032.14|13952.14|14029.05|13949.05|14032.14|13952.14|14029.05|13949.05|10
1722918930000|2024-08-06 04:35:30|14028.31|13948.31|14027.6|13947.6|14028.31|13948.31|14027.19|13947.19|10
1722918940000|2024-08-06 04:35:40|14027.38|13947.38|14027.86|13947.86|14027.86|13947.86|14026.96|13946.96|10
1722918950000|2024-08-06 04:35:50|14027.82|13947.82|14023.97|13943.97|14028.16|13948.16|14023.91|13943.91|10
1722918960000|2024-08-06 04:36:00|14024.6|13944.6|14025.42|13945.42|14025.62|13945.62|14024.6|13944.6|9
1722918970000|2024-08-06 04:36:10|14025.22|13945.22|14024.07|13944.07|14026.14|13946.14|14023.13|13943.13|10
1722918980000|2024-08-06 04:36:20|14024.67|13944.67|14031.2|13951.2|14031.34|13951.34|14024.67|13944.67|10
1722918990000|2024-08-06 04:36:30|14030.99|13950.99|14029.84|13949.84|14032.07|13952.07|14029.84|13949.84|10
1722919000000|2024-08-06 04:36:40|14029.67|13949.67|14025.49|13945.49|14029.68|13949.68|14025.49|13945.49|10
1722919010000|2024-08-06 04:36:50|14024.57|13944.57|14023.42|13943.42|14024.57|13944.57|14023.36|13943.36|10
1722919020000|2024-08-06 04:37:00|14023.16|13943.16|14012.84|13932.84|14023.16|13943.16|14012.84|13932.84|10
1722919030000|2024-08-06 04:37:10|14010.29|13930.29|13999.83|13919.83|14010.29|13930.29|13999.64|13919.64|10
1722919040000|2024-08-06 04:37:20|14000.42|13920.42|13991.54|13911.54|14000.42|13920.42|13991.54|13911.54|10
1722919050000|2024-08-06 04:37:30|13991.25|13911.25|13991.08|13911.08|13991.58|13911.58|13988.4|13908.4|10
1722919060000|2024-08-06 04:37:40|13992.49|13912.49|13991.76|13911.76|13992.55|13912.55|13990.98|13910.98|10
1722919070000|2024-08-06 04:37:50|13991.52|13911.52|13989.06|13909.06|13991.52|13911.52|13988.17|13908.17|10
1722919080000|2024-08-06 04:38:00|13989.13|13909.13|13990.61|13910.61|13990.61|13910.61|13988.28|13908.28|10
1722919090000|2024-08-06 04:38:10|13990.23|13910.23|13995.04|13915.04|13995.04|13915.04|13990.23|13910.23|10
1722919100000|2024-08-06 04:38:20|13995.78|13915.78|14001.94|13921.94|14001.94|13921.94|13995.78|13915.78|10
1722919110000|2024-08-06 04:38:30|14002.07|13922.07|14011.27|13931.27|14011.27|13931.27|14002.07|13922.07|9
1722919120000|2024-08-06 04:38:40|14011.16|13931.16|14009.52|13929.52|14011.46|13931.46|14008.42|13928.42|10
1722919130000|2024-08-06 04:38:50|14009.93|13929.93|14011.46|13931.46|14011.46|13931.46|14009.93|13929.93|10
1722919140000|2024-08-06 04:39:00|14011.17|13931.17|14011.84|13931.84|14012.57|13932.57|14010.28|13930.28|10
1722919150000|2024-08-06 04:39:10|14011.93|13931.93|14012.61|13932.61|14013.07|13933.07|14011.93|13931.93|9
1722919160000|2024-08-06 04:39:20|14012.73|13932.73|14019.12|13939.12|14019.12|13939.12|14012.26|13932.26|10
1722919170000|2024-08-06 04:39:30|14022.02|13942.02|14024.76|13944.76|14024.85|13944.85|14021.84|13941.84|10
1722919180000|2024-08-06 04:39:40|14025.36|13945.36|14023.88|13943.88|14025.68|13945.68|14023.88|13943.88|9
1722919190000|2024-08-06 04:39:50|14023.66|13943.66|14025.62|13945.62|14025.62|13945.62|14023.17|13943.17|10
1722919200000|2024-08-06 04:40:00|14026.24|13946.24|14025.81|13945.81|14026.24|13946.24|14025.24|13945.24|10
1722919210000|2024-08-06 04:40:10|14026.33|13946.33|14020.85|13940.85|14026.33|13946.33|14020.85|13940.85|10
1722919220000|2024-08-06 04:40:20|14020.46|13940.46|14029.38|13949.38|14029.38|13949.38|14019.54|13939.54|10
1722919230000|2024-08-06 04:40:30|14029.93|13949.93|14035.38|13955.38|14036.73|13956.73|14029.93|13949.93|10
1722919240000|2024-08-06 04:40:40|14035.75|13955.75|14035.31|13955.31|14035.9|13955.9|14034.77|13954.77|10
1722919250000|2024-08-06 04:40:50|14034.89|13954.89|14031.44|13951.44|14034.9|13954.9|14031.37|13951.37|10
1722919260000|2024-08-06 04:41:00|14031.34|13951.34|14032.25|13952.25|14032.63|13952.63|14031.34|13951.34|10
1722919270000|2024-08-06 04:41:10|14032.31|13952.31|14033.74|13953.74|14033.74|13953.74|14032.16|13952.16|10
1722919280000|2024-08-06 04:41:20|14034|13954|14033.14|13953.14|14034|13954|14032.32|13952.32|10
1722919290000|2024-08-06 04:41:30|14033.43|13953.43|14032.67|13952.67|14034.38|13954.38|14032.67|13952.67|10
1722919300000|2024-08-06 04:41:40|14032.26|13952.26|14032.92|13952.92|14033.84|13953.84|14032.11|13952.11|9
1722919310000|2024-08-06 04:41:50|14032.1|13952.1|14029.99|13949.99|14032.1|13952.1|14029.99|13949.99|9
1722919320000|2024-08-06 04:42:00|14029.74|13949.74|14029.64|13949.64|14029.84|13949.84|14029.34|13949.34|10
1722919330000|2024-08-06 04:42:10|14029.93|13949.93|14031.53|13951.53|14031.53|13951.53|14029.93|13949.93|10
1722919340000|2024-08-06 04:42:20|14031.61|13951.61|14029.39|13949.39|14031.9|13951.9|14029.36|13949.36|10
1722919350000|2024-08-06 04:42:30|14029.49|13949.49|14027.01|13947.01|14030.38|13950.38|14027.01|13947.01|10
1722919360000|2024-08-06 04:42:40|14026.62|13946.62|14023.41|13943.41|14026.62|13946.62|14023.39|13943.39|10
1722919370000|2024-08-06 04:42:50|14023.4|13943.4|14025.51|13945.51|14025.93|13945.93|14023.4|13943.4|10
1722919380000|2024-08-06 04:43:00|14025.41|13945.41|14025.52|13945.52|14025.63|13945.63|14024.96|13944.96|9
1722919390000|2024-08-06 04:43:10|14025.59|13945.59|14018.16|13938.16|14025.59|13945.59|14018.16|13938.16|10
1722919400000|2024-08-06 04:43:20|14017.47|13937.47|14016.01|13936.01|14017.47|13937.47|14015.94|13935.94|10
1722919410000|2024-08-06 04:43:30|14015.99|13935.99|14014.53|13934.53|14015.99|13935.99|14014.53|13934.53|10
1722919420000|2024-08-06 04:43:40|14013.71|13933.71|14010.96|13930.96|14013.71|13933.71|14010.69|13930.69|10
1722919430000|2024-08-06 04:43:50|14010.94|13930.94|14010.09|13930.09|14011.1|13931.1|14010.08|13930.08|10
1722919440000|2024-08-06 04:44:00|14010.25|13930.25|14009.24|13929.24|14010.25|13930.25|14008.65|13928.65|10
1722919450000|2024-08-06 04:44:10|14009.25|13929.25|14008.18|13928.18|14010.29|13930.29|14008.18|13928.18|10
1722919460000|2024-08-06 04:44:20|14007.69|13927.69|14006.87|13926.87|14007.69|13927.69|14006.87|13926.87|10
1722919470000|2024-08-06 04:44:30|14006.93|13926.93|13998.95|13918.95|14006.93|13926.93|13998.95|13918.95|10
1722919480000|2024-08-06 04:44:40|13998.89|13918.89|13995.09|13915.09|13998.89|13918.89|13995.09|13915.09|10
1722919490000|2024-08-06 04:44:50|13993.83|13913.83|13992.1|13912.1|13993.83|13913.83|13991.62|13911.62|9
1722919500000|2024-08-06 04:45:00|13991.79|13911.79|13993.69|13913.69|13993.69|13913.69|13990.7|13910.7|10
1722919510000|2024-08-06 04:45:10|13994.49|13914.49|13992.76|13912.76|13996|13916|13992.76|13912.76|10
1722919520000|2024-08-06 04:45:20|13992.5|13912.5|13985.68|13905.68|13992.5|13912.5|13985.68|13905.68|10
1722919530000|2024-08-06 04:45:30|13985.07|13905.07|13978.11|13898.11|13985.07|13905.07|13978.11|13898.11|10
1722919540000|2024-08-06 04:45:40|13977.52|13897.52|13972.89|13892.89|13977.75|13897.75|13972.89|13892.89|10
1722919550000|2024-08-06 04:45:50|13974.6|13894.6|13978.5|13898.5|13978.85|13898.85|13974.6|13894.6|10
1722919560000|2024-08-06 04:46:00|13978.41|13898.41|13975.09|13895.09|13979.43|13899.43|13975.07|13895.07|10
1722919570000|2024-08-06 04:46:10|13975.24|13895.24|13972.65|13892.65|13975.34|13895.34|13972.65|13892.65|10
1722919580000|2024-08-06 04:46:20|13970.21|13890.21|13967.62|13887.62|13970.21|13890.21|13967.27|13887.27|10
1722919590000|2024-08-06 04:46:30|13967.43|13887.43|13962.26|13882.26|13967.43|13887.43|13962.18|13882.18|10
1722919600000|2024-08-06 04:46:40|13962.21|13882.21|13956.25|13876.25|13962.21|13882.21|13956.25|13876.25|10
1722919610000|2024-08-06 04:46:50|13956.54|13876.54|13949.99|13869.99|13956.54|13876.54|13949.99|13869.99|10
1722919620000|2024-08-06 04:47:00|13950.22|13870.22|13947.51|13867.51|13951.35|13871.35|13946.81|13866.81|10
1722919630000|2024-08-06 04:47:10|13947.23|13867.23|13945.64|13865.64|13947.23|13867.23|13945.54|13865.54|10
1722919640000|2024-08-06 04:47:20|13946.65|13866.65|13956.11|13876.11|13956.11|13876.11|13946.65|13866.65|10
1722919650000|2024-08-06 04:47:30|13956.79|13876.79|13957|13877|13958.17|13878.17|13956.79|13876.79|10
1722919660000|2024-08-06 04:47:40|13957.22|13877.22|13955.05|13875.05|13957.34|13877.34|13955.05|13875.05|10
1722919670000|2024-08-06 04:47:50|13955.6|13875.6|13958.42|13878.42|13958.5|13878.5|13955.3|13875.3|10
1722919680000|2024-08-06 04:48:00|13958.47|13878.47|13960.07|13880.07|13960.07|13880.07|13958.47|13878.47|10
1722919690000|2024-08-06 04:48:10|13959.25|13879.25|13959.12|13879.12|13959.85|13879.85|13958.52|13878.52|10
1722919700000|2024-08-06 04:48:20|13959.13|13879.13|13960.49|13880.49|13961.39|13881.39|13959.13|13879.13|10
1722919710000|2024-08-06 04:48:30|13960.64|13880.64|13959.67|13879.67|13960.64|13880.64|13959.67|13879.67|10
1722919720000|2024-08-06 04:48:40|13958.61|13878.61|13961.7|13881.7|13961.7|13881.7|13958.05|13878.05|10
1722919730000|2024-08-06 04:48:50|13962.84|13882.84|13968.51|13888.51|13968.51|13888.51|13962.84|13882.84|10
1722919740000|2024-08-06 04:49:00|13968.54|13888.54|13973.84|13893.84|13975.25|13895.25|13968.54|13888.54|9
1722919750000|2024-08-06 04:49:10|13973.22|13893.22|13972.79|13892.79|13973.3|13893.3|13972.64|13892.64|10
1722919760000|2024-08-06 04:49:20|13972.92|13892.92|13978.53|13898.53|13978.53|13898.53|13972.92|13892.92|10
1722919770000|2024-08-06 04:49:30|13978.95|13898.95|13981.86|13901.86|13981.86|13901.86|13978.28|13898.28|10
1722919780000|2024-08-06 04:49:40|13982.1|13902.1|13985.68|13905.68|13985.68|13905.68|13981.81|13901.81|10
1722919790000|2024-08-06 04:49:50|13986|13906|13990.89|13910.89|13990.89|13910.89|13986|13906|10
1722919800000|2024-08-06 04:50:00|13990.73|13910.73|13997.84|13917.84|13997.84|13917.84|13990.73|13910.73|10
1722919810000|2024-08-06 04:50:10|14000.92|13920.92|13998.8|13918.8|14001.18|13921.18|13998.8|13918.8|10
1722919820000|2024-08-06 04:50:20|13998.47|13918.47|13998.26|13918.26|14000|13920|13998.26|13918.26|10
1722919830000|2024-08-06 04:50:30|13997.55|13917.55|13992.95|13912.95|13997.55|13917.55|13992.8|13912.8|10
1722919840000|2024-08-06 04:50:40|13992.08|13912.08|13989.11|13909.11|13992.08|13912.08|13988.25|13908.25|10
1722919850000|2024-08-06 04:50:50|13989.12|13909.12|13987.25|13907.25|13989.12|13909.12|13987.25|13907.25|10
1722919860000|2024-08-06 04:51:00|13987.5|13907.5|13987.52|13907.52|13988.55|13908.55|13987.39|13907.39|10
1722919870000|2024-08-06 04:51:10|13987.14|13907.14|13985.68|13905.68|13987.14|13907.14|13985.24|13905.24|10
1722919880000|2024-08-06 04:51:20|13985.59|13905.59|13990.13|13910.13|13990.13|13910.13|13985.56|13905.56|10
1722919890000|2024-08-06 04:51:30|13989.92|13909.92|13990.72|13910.72|13990.72|13910.72|13989.9|13909.9|10
1722919900000|2024-08-06 04:51:40|13990.74|13910.74|13992.15|13912.15|13992.15|13912.15|13990.74|13910.74|9
1722919910000|2024-08-06 04:51:50|13992.42|13912.42|13992.46|13912.46|13993.28|13913.28|13992.22|13912.22|10
1722919920000|2024-08-06 04:52:00|13992.03|13912.03|13999.03|13919.03|13999.03|13919.03|13992.03|13912.03|10
1722919930000|2024-08-06 04:52:10|13999.72|13919.72|13994.54|13914.54|13999.72|13919.72|13994.54|13914.54|10
1722919940000|2024-08-06 04:52:20|13995.3|13915.3|14000.26|13920.26|14000.26|13920.26|13995.27|13915.27|10
1722919950000|2024-08-06 04:52:30|14000.27|13920.27|14004.02|13924.02|14004.14|13924.14|14000.27|13920.27|10
1722919960000|2024-08-06 04:52:40|14004.81|13924.81|14006.45|13926.45|14006.45|13926.45|14004.81|13924.81|10
1722919970000|2024-08-06 04:52:50|14006.61|13926.61|14015.54|13935.54|14015.54|13935.54|14006.61|13926.61|10
1722919980000|2024-08-06 04:53:00|14015.47|13935.47|14027.59|13947.59|14027.59|13947.59|14015.47|13935.47|10
1722919990000|2024-08-06 04:53:10|14025.35|13945.35|14025.38|13945.38|14027.71|13947.71|14024.97|13944.97|10
1722920000000|2024-08-06 04:53:20|14024.97|13944.97|14028.45|13948.45|14028.45|13948.45|14024.3|13944.3|10
1722920010000|2024-08-06 04:53:30|14028.7|13948.7|14035.51|13955.51|14035.54|13955.54|14028.7|13948.7|10
1722920020000|2024-08-06 04:53:40|14036.5|13956.5|14039.31|13959.31|14039.31|13959.31|14036.5|13956.5|10
1722920030000|2024-08-06 04:53:50|14040.59|13960.59|14038.93|13958.93|14040.59|13960.59|14038.93|13958.93|10
1722920040000|2024-08-06 04:54:00|14038.65|13958.65|14038.88|13958.88|14038.91|13958.91|14037.41|13957.41|9
1722920050000|2024-08-06 04:54:10|14039.93|13959.93|14040.9|13960.9|14041.89|13961.89|14039.93|13959.93|10
1722920060000|2024-08-06 04:54:20|14041.44|13961.44|14042.42|13962.42|14042.78|13962.78|14041.44|13961.44|10
1722920070000|2024-08-06 04:54:30|14041.92|13961.92|14042.25|13962.25|14042.82|13962.82|14041.92|13961.92|10
1722920080000|2024-08-06 04:54:40|14042.83|13962.83|14044.17|13964.17|14044.21|13964.21|14042.83|13962.83|10
1722920090000|2024-08-06 04:54:50|14044.35|13964.35|14047.43|13967.43|14047.67|13967.67|14044.35|13964.35|9
1722920100000|2024-08-06 04:55:00|14047.59|13967.59|14044.84|13964.84|14047.64|13967.64|14044.81|13964.81|10
1722920110000|2024-08-06 04:55:10|14043.6|13963.6|14037.97|13957.97|14043.6|13963.6|14037.55|13957.55|10
1722920120000|2024-08-06 04:55:20|14037.96|13957.96|14037.94|13957.94|14038.35|13958.35|14036.21|13956.21|10
1722920130000|2024-08-06 04:55:30|14037.38|13957.38|14039.15|13959.15|14039.22|13959.22|14037.31|13957.31|10
1722920140000|2024-08-06 04:55:40|14039.23|13959.23|14034.55|13954.55|14039.23|13959.23|14033.89|13953.89|10
1722920150000|2024-08-06 04:55:50|14034.71|13954.71|14035.75|13955.75|14035.75|13955.75|14034.1|13954.1|10
1722920160000|2024-08-06 04:56:00|14035.83|13955.83|14035.69|13955.69|14036.33|13956.33|14035.02|13955.02|9
1722920170000|2024-08-06 04:56:10|14035.06|13955.06|14036.85|13956.85|14036.85|13956.85|14035.06|13955.06|10
1722920180000|2024-08-06 04:56:20|14037.1|13957.1|14042.91|13962.91|14042.91|13962.91|14037.1|13957.1|10
1722920190000|2024-08-06 04:56:30|14042.81|13962.81|14036.02|13956.02|14043.8|13963.8|14036.02|13956.02|10
1722920200000|2024-08-06 04:56:40|14035.47|13955.47|14034.12|13954.12|14035.48|13955.48|14034.12|13954.12|10
1722920210000|2024-08-06 04:56:50|14033.55|13953.55|14033.75|13953.75|14033.98|13953.98|14033.28|13953.28|9
1722920220000|2024-08-06 04:57:00|14034.56|13954.56|14040.87|13960.87|14040.89|13960.89|14034.56|13954.56|10
1722920230000|2024-08-06 04:57:10|14040.88|13960.88|14046.52|13966.52|14046.52|13966.52|14040.88|13960.88|10
1722920240000|2024-08-06 04:57:20|14046.46|13966.46|14053.64|13973.64|14055.51|13975.51|14046.46|13966.46|10
1722920250000|2024-08-06 04:57:30|14052.61|13972.61|14049.86|13969.86|14053.94|13973.94|14049.86|13969.86|10
1722920260000|2024-08-06 04:57:40|14047.7|13967.7|14039.95|13959.95|14047.7|13967.7|14039.95|13959.95|10
1722920270000|2024-08-06 04:57:50|14040.27|13960.27|14039.96|13959.96|14040.77|13960.77|14039.96|13959.96|10
1722920280000|2024-08-06 04:58:00|14040.58|13960.58|14041.22|13961.22|14041.84|13961.84|14040.21|13960.21|10
1722920290000|2024-08-06 04:58:10|14041.01|13961.01|14033.23|13953.23|14041.01|13961.01|14033.23|13953.23|9
1722920300000|2024-08-06 04:58:20|14032.24|13952.24|14032.54|13952.54|14032.72|13952.72|14032.1|13952.1|10
1722920310000|2024-08-06 04:58:30|14033.54|13953.54|14034.76|13954.76|14034.76|13954.76|14033.35|13953.35|10
1722920320000|2024-08-06 04:58:40|14035.04|13955.04|14039.12|13959.12|14039.12|13959.12|14035.04|13955.04|10
1722920330000|2024-08-06 04:58:50|14039.51|13959.51|14042.44|13962.44|14042.54|13962.54|14039.21|13959.21|10
1722920340000|2024-08-06 04:59:00|14042.59|13962.59|14041.5|13961.5|14044.59|13964.59|14041.5|13961.5|10
1722920350000|2024-08-06 04:59:10|14041.77|13961.77|14042.78|13962.78|14042.78|13962.78|14041.77|13961.77|10
1722920360000|2024-08-06 04:59:20|14042.67|13962.67|14044.01|13964.01|14044.01|13964.01|14042.52|13962.52|10
1722920370000|2024-08-06 04:59:30|14043.87|13963.87|14044.06|13964.06|14044.9|13964.9|14043.26|13963.26|10
1722920380000|2024-08-06 04:59:40|14044.04|13964.04|14044.34|13964.34|14045.03|13965.03|14043.65|13963.65|10
1722920390000|2024-08-06 04:59:50|14044.25|13964.25|14044.06|13964.06|14044.25|13964.25|14043.84|13963.84|10
1722920400000|2024-08-06 05:00:00|14044.03|13964.03|14041.34|13961.34|14044.11|13964.11|14041.06|13961.06|10
1722920410000|2024-08-06 05:00:10|14041.73|13961.73|14045.26|13965.26|14045.26|13965.26|14041.73|13961.73|10
1722920420000|2024-08-06 05:00:20|14045.3|13965.3|14054.48|13974.48|14054.48|13974.48|14045.3|13965.3|10
1722920430000|2024-08-06 05:00:30|14055.18|13975.18|14054.5|13974.5|14055.23|13975.23|14054.29|13974.29|9
1722920440000|2024-08-06 05:00:40|14054.92|13974.92|14059.6|13979.6|14059.6|13979.6|14054.92|13974.92|10
1722920450000|2024-08-06 05:00:50|14059.98|13979.98|14061.41|13981.41|14061.41|13981.41|14059.9|13979.9|10
1722920460000|2024-08-06 05:01:00|14061.54|13981.54|14058.09|13978.09|14061.54|13981.54|14058.09|13978.09|10
1722920470000|2024-08-06 05:01:10|14057.56|13977.56|14049.83|13969.83|14057.56|13977.56|14049.83|13969.83|10
1722920480000|2024-08-06 05:01:20|14049.62|13969.62|14049.97|13969.97|14050.6|13970.6|14049.62|13969.62|8
1722920490000|2024-08-06 05:01:30|14049.2|13969.2|14049.04|13969.04|14050.17|13970.17|14049.04|13969.04|9
1722920500000|2024-08-06 05:01:40|14049.74|13969.74|14049.53|13969.53|14050.21|13970.21|14049.33|13969.33|10
1722920510000|2024-08-06 05:01:50|14049.57|13969.57|14053.22|13973.22|14053.57|13973.57|14049.57|13969.57|10
1722920520000|2024-08-06 05:02:00|14053.26|13973.26|14050.38|13970.38|14053.26|13973.26|14050.08|13970.08|9
1722920530000|2024-08-06 05:02:10|14050.5|13970.5|14044.89|13964.89|14050.55|13970.55|14044.89|13964.89|10
1722920540000|2024-08-06 05:02:20|14042.73|13962.73|14041.25|13961.25|14042.73|13962.73|14041.25|13961.25|10
1722920550000|2024-08-06 05:02:30|14040.33|13960.33|14033.81|13953.81|14040.33|13960.33|14033.81|13953.81|10
1722920560000|2024-08-06 05:02:40|14032.49|13952.49|14031.04|13951.04|14032.49|13952.49|14030.9|13950.9|10
1722920570000|2024-08-06 05:02:50|14030.85|13950.85|14025.91|13945.91|14030.85|13950.85|14025.91|13945.91|10
1722920580000|2024-08-06 05:03:00|14025.86|13945.86|14019.59|13939.59|14025.97|13945.97|14019.37|13939.37|10
1722920590000|2024-08-06 05:03:10|14018.97|13938.97|14018.77|13938.77|14018.97|13938.97|14016.1|13936.1|10
1722920600000|2024-08-06 05:03:20|14019.23|13939.23|14019.6|13939.6|14019.6|13939.6|14017.44|13937.44|10
1722920610000|2024-08-06 05:03:30|14019.26|13939.26|14019.77|13939.77|14019.77|13939.77|14019.05|13939.05|10
1722920620000|2024-08-06 05:03:40|14020.08|13940.08|14020.8|13940.8|14020.8|13940.8|14020.08|13940.08|10
1722920630000|2024-08-06 05:03:50|14020.98|13940.98|14022.69|13942.69|14022.69|13942.69|14020.98|13940.98|9
1722920640000|2024-08-06 05:04:00|14022.45|13942.45|14023.75|13943.75|14023.75|13943.75|14022.17|13942.17|10
1722920650000|2024-08-06 05:04:10|14025.21|13945.21|14029.17|13949.17|14029.61|13949.61|14025.21|13945.21|10
1722920660000|2024-08-06 05:04:20|14029.2|13949.2|14034.41|13954.41|14034.41|13954.41|14029.2|13949.2|10
1722920670000|2024-08-06 05:04:30|14034.43|13954.43|14039.53|13959.53|14039.53|13959.53|14034.43|13954.43|10
1722920680000|2024-08-06 05:04:40|14040.84|13960.84|14046.37|13966.37|14046.37|13966.37|14040.84|13960.84|9
1722920690000|2024-08-06 05:04:50|14045.32|13965.32|14048.37|13968.37|14048.45|13968.45|14044.91|13964.91|10
1722920700000|2024-08-06 05:05:00|14047.19|13967.19|14045.24|13965.24|14047.19|13967.19|14043.5|13963.5|10
1722920710000|2024-08-06 05:05:10|14045.13|13965.13|14047.18|13967.18|14048.1|13968.1|14045.13|13965.13|10
1722920720000|2024-08-06 05:05:20|14046.52|13966.52|14036.88|13956.88|14046.56|13966.56|14036.88|13956.88|10
1722920730000|2024-08-06 05:05:30|14036.77|13956.77|14035.42|13955.42|14036.77|13956.77|14034.37|13954.37|9
1722920740000|2024-08-06 05:05:40|14035.67|13955.67|14035.86|13955.86|14036.45|13956.45|14034.84|13954.84|10
1722920750000|2024-08-06 05:05:50|14035.92|13955.92|14038.39|13958.39|14038.45|13958.45|14035.41|13955.41|9
1722920760000|2024-08-06 05:06:00|14038.59|13958.59|14044.01|13964.01|14044.01|13964.01|14038.59|13958.59|10
1722920770000|2024-08-06 05:06:10|14043.92|13963.92|14044.14|13964.14|14046.57|13966.57|14043.92|13963.92|10
1722920780000|2024-08-06 05:06:20|14043.49|13963.49|14033.14|13953.14|14043.49|13963.49|14033.14|13953.14|10
1722920790000|2024-08-06 05:06:30|14033.08|13953.08|14020.5|13940.5|14033.08|13953.08|14020.5|13940.5|10
1722920800000|2024-08-06 05:06:40|14019.49|13939.49|14015.43|13935.43|14019.51|13939.51|14015.02|13935.02|10
1722920810000|2024-08-06 05:06:50|14014.74|13934.74|14009.41|13929.41|14014.74|13934.74|14008.92|13928.92|10
1722920820000|2024-08-06 05:07:00|14009.68|13929.68|14004.81|13924.81|14010.21|13930.21|14004.81|13924.81|10
1722920830000|2024-08-06 05:07:10|14004.68|13924.68|14004.52|13924.52|14004.81|13924.81|14003.75|13923.75|10
1722920840000|2024-08-06 05:07:20|14003.84|13923.84|14000.54|13920.54|14004.29|13924.29|14000.54|13920.54|10
1722920850000|2024-08-06 05:07:30|14000.87|13920.87|14001.14|13921.14|14002.49|13922.49|13999.89|13919.89|10
1722920860000|2024-08-06 05:07:40|14001.52|13921.52|14010.86|13930.86|14010.86|13930.86|14001.52|13921.52|10
1722920870000|2024-08-06 05:07:50|14013.05|13933.05|14016.88|13936.88|14017.29|13937.29|14013.05|13933.05|10
1722920880000|2024-08-06 05:08:00|14017.29|13937.29|14019.85|13939.85|14019.85|13939.85|14017.29|13937.29|10
1722920890000|2024-08-06 05:08:10|14020.28|13940.28|14029.37|13949.37|14029.37|13949.37|14020.28|13940.28|10
1722920900000|2024-08-06 05:08:20|14030.07|13950.07|14043.29|13963.29|14043.29|13963.29|14030.07|13950.07|10
1722920910000|2024-08-06 05:08:30|14043.47|13963.47|14042.66|13962.66|14044.41|13964.41|14042.66|13962.66|10
1722920920000|2024-08-06 05:08:40|14041.88|13961.88|14044.32|13964.32|14044.78|13964.78|14041.58|13961.58|10
1722920930000|2024-08-06 05:08:50|14044.43|13964.43|14044.11|13964.11|14044.64|13964.64|14043.14|13963.14|10
1722920940000|2024-08-06 05:09:00|14044.53|13964.53|14045.62|13965.62|14046.25|13966.25|14044.19|13964.19|10
1722920950000|2024-08-06 05:09:10|14045.87|13965.87|14046.61|13966.61|14047|13967|14045.75|13965.75|10
1722920960000|2024-08-06 05:09:20|14047.32|13967.32|14054.13|13974.13|14054.13|13974.13|14047.32|13967.32|10
1722920970000|2024-08-06 05:09:30|14054.75|13974.75|14060.14|13980.14|14060.14|13980.14|14054.75|13974.75|10
1722920980000|2024-08-06 05:09:40|14060.57|13980.57|14062.56|13982.56|14064.22|13984.22|14060.57|13980.57|10
1722920990000|2024-08-06 05:09:50|14062.26|13982.26|14061.02|13981.02|14062.26|13982.26|14060.28|13980.28|9
1722921000000|2024-08-06 05:10:00|14060.25|13980.25|14053.36|13973.36|14060.29|13980.29|14053.36|13973.36|10
1722921010000|2024-08-06 05:10:10|14053.55|13973.55|14054.37|13974.37|14054.66|13974.66|14052.57|13972.57|10
1722921020000|2024-08-06 05:10:20|14054.18|13974.18|14050.97|13970.97|14054.32|13974.32|14050.97|13970.97|10
1722921030000|2024-08-06 05:10:30|14050.02|13970.02|14044.01|13964.01|14050.02|13970.02|14044.01|13964.01|10
1722921040000|2024-08-06 05:10:40|14043.99|13963.99|14042.42|13962.42|14044.83|13964.83|14042.42|13962.42|9
1722921050000|2024-08-06 05:10:50|14042.11|13962.11|14036.91|13956.91|14042.11|13962.11|14036.6|13956.6|10
1722921060000|2024-08-06 05:11:00|14036.81|13956.81|14036.31|13956.31|14036.81|13956.81|14036.17|13956.17|10
1722921070000|2024-08-06 05:11:10|14035.51|13955.51|14030.38|13950.38|14035.51|13955.51|14030.38|13950.38|10
1722921080000|2024-08-06 05:11:20|14029.58|13949.58|14025.23|13945.23|14029.58|13949.58|14025.23|13945.23|10
1722921090000|2024-08-06 05:11:30|14024.46|13944.46|14007.65|13927.65|14024.46|13944.46|14007.65|13927.65|10
1722921100000|2024-08-06 05:11:40|14005.29|13925.29|14001.21|13921.21|14005.29|13925.29|14001.13|13921.13|10
1722921110000|2024-08-06 05:11:50|14000.96|13920.96|13999.34|13919.34|14000.96|13920.96|13998.8|13918.8|10
1722921120000|2024-08-06 05:12:00|13999.24|13919.24|13999.47|13919.47|13999.47|13919.47|13998.52|13918.52|10
1722921130000|2024-08-06 05:12:10|14001.03|13921.03|14001.92|13921.92|14002.96|13922.96|14001.03|13921.03|10
1722921140000|2024-08-06 05:12:20|14002.3|13922.3|14002.13|13922.13|14002.73|13922.73|14001.8|13921.8|10
1722921150000|2024-08-06 05:12:30|14001.69|13921.69|13997.58|13917.58|14001.71|13921.71|13997.09|13917.09|10
1722921160000|2024-08-06 05:12:40|13997.19|13917.19|13995.84|13915.84|13997.19|13917.19|13995.84|13915.84|10
1722921170000|2024-08-06 05:12:50|13994.19|13914.19|13981.83|13901.83|13994.19|13914.19|13981.83|13901.83|10
1722921180000|2024-08-06 05:13:00|13982.91|13902.91|13988.59|13908.59|13988.7|13908.7|13982.91|13902.91|10
1722921190000|2024-08-06 05:13:10|13990.02|13910.02|13989.99|13909.99|13991.96|13911.96|13989.68|13909.68|10
1722921200000|2024-08-06 05:13:20|13989.72|13909.72|13983.17|13903.17|13989.72|13909.72|13983.17|13903.17|10
1722921210000|2024-08-06 05:13:30|13982.66|13902.66|13983.31|13903.31|13983.31|13903.31|13981.39|13901.39|10
1722921220000|2024-08-06 05:13:40|13983.52|13903.52|13987.54|13907.54|13987.54|13907.54|13983.52|13903.52|10
1722921230000|2024-08-06 05:13:50|13987.57|13907.57|13986.45|13906.45|13987.89|13907.89|13986.37|13906.37|10
1722921240000|2024-08-06 05:14:00|13984.97|13904.97|13987.05|13907.05|13987.15|13907.15|13984.49|13904.49|10
1722921250000|2024-08-06 05:14:10|13987.28|13907.28|13986.61|13906.61|13989.05|13909.05|13986.61|13906.61|10
1722921260000|2024-08-06 05:14:20|13986.41|13906.41|13986.69|13906.69|13988.61|13908.61|13986.41|13906.41|10
1722921270000|2024-08-06 05:14:30|13985.98|13905.98|13982.44|13902.44|13985.98|13905.98|13982.44|13902.44|10
1722921280000|2024-08-06 05:14:40|13982.21|13902.21|13979.69|13899.69|13982.21|13902.21|13979.23|13899.23|10
1722921290000|2024-08-06 05:14:50|13979.87|13899.87|13984.04|13904.04|13984.22|13904.22|13979.87|13899.87|10
1722921300000|2024-08-06 05:15:00|13983.65|13903.65|13986.02|13906.02|13986.3|13906.3|13983.55|13903.55|10
1722921310000|2024-08-06 05:15:10|13985.86|13905.86|13986.21|13906.21|13986.7|13906.7|13984.85|13904.85|10
1722921320000|2024-08-06 05:15:20|13985.37|13905.37|13986.5|13906.5|13986.52|13906.52|13985.37|13905.37|10
1722921330000|2024-08-06 05:15:30|13987.44|13907.44|13994.87|13914.87|13995.05|13915.05|13987.44|13907.44|10
1722921340000|2024-08-06 05:15:40|13995.19|13915.19|13994.95|13914.95|13995.19|13915.19|13993.69|13913.69|10
1722921350000|2024-08-06 05:15:50|13995.77|13915.77|13994.52|13914.52|13996.11|13916.11|13994.4|13914.4|10
1722921360000|2024-08-06 05:16:00|13994.54|13914.54|13996.58|13916.58|13996.58|13916.58|13994.1|13914.1|10
1722921370000|2024-08-06 05:16:10|13998.07|13918.07|13996.4|13916.4|13998.19|13918.19|13996.37|13916.37|10
1722921380000|2024-08-06 05:16:20|13996.52|13916.52|13996.78|13916.78|13996.78|13916.78|13995.71|13915.71|9
1722921390000|2024-08-06 05:16:30|13996.6|13916.6|13998.17|13918.17|13998.17|13918.17|13994.89|13914.89|10
1722921400000|2024-08-06 05:16:40|13998.35|13918.35|14002.78|13922.78|14003.31|13923.31|13998.35|13918.35|10
1722921410000|2024-08-06 05:16:50|14005.15|13925.15|14009.64|13929.64|14009.64|13929.64|14005.15|13925.15|10
1722921420000|2024-08-06 05:17:00|14010.14|13930.14|14018.38|13938.38|14018.38|13938.38|14010.14|13930.14|10
1722921430000|2024-08-06 05:17:10|14018.12|13938.12|14018.29|13938.29|14018.89|13938.89|14017.79|13937.79|10
1722921440000|2024-08-06 05:17:20|14017.91|13937.91|14015.55|13935.55|14018.41|13938.41|14015.55|13935.55|10
1722921450000|2024-08-06 05:17:30|14015.17|13935.17|14015|13935|14016.1|13936.1|14014.81|13934.81|10
1722921460000|2024-08-06 05:17:40|14015.95|13935.95|14023.81|13943.81|14023.81|13943.81|14015.95|13935.95|10
1722921470000|2024-08-06 05:17:50|14025.23|13945.23|14033.09|13953.09|14033.09|13953.09|14025.07|13945.07|10
1722921480000|2024-08-06 05:18:00|14034.48|13954.48|14035.37|13955.37|14036.48|13956.48|14034.47|13954.47|10
1722921490000|2024-08-06 05:18:10|14034.83|13954.83|14032.88|13952.88|14034.83|13954.83|14032.88|13952.88|9
1722921500000|2024-08-06 05:18:20|14032.13|13952.13|14033.54|13953.54|14034.47|13954.47|14031.81|13951.81|10
1722921510000|2024-08-06 05:18:30|14033.68|13953.68|14038.06|13958.06|14038.06|13958.06|14033.68|13953.68|10
1722921520000|2024-08-06 05:18:40|14039.02|13959.02|14041.33|13961.33|14041.56|13961.56|14038.95|13958.95|10
1722921530000|2024-08-06 05:18:50|14041.16|13961.16|14041.58|13961.58|14041.96|13961.96|14041.16|13961.16|10
1722921540000|2024-08-06 05:19:00|14041.24|13961.24|14039.28|13959.28|14041.24|13961.24|14038.76|13958.76|10
1722921550000|2024-08-06 05:19:10|14038.43|13958.43|14033.4|13953.4|14038.43|13958.43|14033.04|13953.04|10
1722921560000|2024-08-06 05:19:20|14032.13|13952.13|14031.32|13951.32|14032.13|13952.13|14030.48|13950.48|10
1722921570000|2024-08-06 05:19:30|14033.01|13953.01|14032.5|13952.5|14033.01|13953.01|14031.35|13951.35|10
1722921580000|2024-08-06 05:19:40|14032.17|13952.17|14035.45|13955.45|14035.45|13955.45|14031.64|13951.64|10
1722921590000|2024-08-06 05:19:50|14036.3|13956.3|14036.5|13956.5|14036.76|13956.76|14035.72|13955.72|10
1722921600000|2024-08-06 05:20:00|14036.48|13956.48|14036.75|13956.75|14036.75|13956.75|14035.59|13955.59|10
1722921610000|2024-08-06 05:20:10|14038.48|13958.48|14026.41|13946.41|14039.87|13959.87|14026.41|13946.41|10
1722921620000|2024-08-06 05:20:20|14024.89|13944.89|14016.39|13936.39|14024.89|13944.89|14016.39|13936.39|10
1722921630000|2024-08-06 05:20:30|14015.65|13935.65|14012.71|13932.71|14016.8|13936.8|14012.71|13932.71|9
1722921640000|2024-08-06 05:20:40|14012.57|13932.57|14013.46|13933.46|14013.46|13933.46|14010.45|13930.45|10
1722921650000|2024-08-06 05:20:50|14014.94|13934.94|14021.28|13941.28|14021.28|13941.28|14014.94|13934.94|10
1722921660000|2024-08-06 05:21:00|14022.09|13942.09|14023.53|13943.53|14023.7|13943.7|14022.09|13942.09|10
1722921670000|2024-08-06 05:21:10|14024.18|13944.18|14021.88|13941.88|14024.18|13944.18|14021.68|13941.68|9
1722921680000|2024-08-06 05:21:20|14022.91|13942.91|14023.98|13943.98|14023.99|13943.99|14022.65|13942.65|10
1722921690000|2024-08-06 05:21:30|14024|13944|14034.1|13954.1|14034.1|13954.1|14024|13944|9
1722921700000|2024-08-06 05:21:40|14035.34|13955.34|14039.08|13959.08|14039.08|13959.08|14035.25|13955.25|10
1722921710000|2024-08-06 05:21:50|14040.01|13960.01|14044.06|13964.06|14044.06|13964.06|14040.01|13960.01|10
1722921720000|2024-08-06 05:22:00|14044.19|13964.19|14045.97|13965.97|14045.97|13965.97|14044.19|13964.19|10
1722921730000|2024-08-06 05:22:10|14046.3|13966.3|14045.94|13965.94|14047.62|13967.62|14045.94|13965.94|10
1722921740000|2024-08-06 05:22:20|14045.19|13965.19|14050|13970|14050|13970|14045.19|13965.19|10
1722921750000|2024-08-06 05:22:30|14050.04|13970.04|14055.43|13975.43|14055.43|13975.43|14050.04|13970.04|10
1722921760000|2024-08-06 05:22:40|14055.79|13975.79|14054.81|13974.81|14056.67|13976.67|14054.78|13974.78|10
1722921770000|2024-08-06 05:22:50|14055.13|13975.13|14055.61|13975.61|14055.66|13975.66|14054.18|13974.18|10
1722921780000|2024-08-06 05:23:00|14053.05|13973.05|14053.7|13973.7|14053.74|13973.74|14051.17|13971.17|10
1722921790000|2024-08-06 05:23:10|14053.79|13973.79|14052.78|13972.78|14053.79|13973.79|14052.65|13972.65|10
1722921800000|2024-08-06 05:23:20|14052.34|13972.34|14051.43|13971.43|14052.97|13972.97|14051.43|13971.43|10
1722921810000|2024-08-06 05:23:30|14050.94|13970.94|14047.4|13967.4|14050.94|13970.94|14046.77|13966.77|10
1722921820000|2024-08-06 05:23:40|14046.52|13966.52|14044.91|13964.91|14046.52|13966.52|14044.85|13964.85|10
1722921830000|2024-08-06 05:23:50|14045.12|13965.12|14051.69|13971.69|14051.69|13971.69|14045.12|13965.12|10
1722921840000|2024-08-06 05:24:00|14051.71|13971.71|14056.33|13976.33|14056.49|13976.49|14051.44|13971.44|10
1722921850000|2024-08-06 05:24:10|14056.53|13976.53|14056.26|13976.26|14056.76|13976.76|14056.05|13976.05|10
1722921860000|2024-08-06 05:24:20|14056.51|13976.51|14056.67|13976.67|14057.11|13977.11|14056.36|13976.36|10
1722921870000|2024-08-06 05:24:30|14056.69|13976.69|14055.87|13975.87|14057.01|13977.01|14055.84|13975.84|10
1722921880000|2024-08-06 05:24:40|14055.96|13975.96|14050.59|13970.59|14056.16|13976.16|14050.59|13970.59|10
1722921890000|2024-08-06 05:24:50|14050.45|13970.45|14042.75|13962.75|14050.45|13970.45|14042.75|13962.75|10
1722921900000|2024-08-06 05:25:00|14042.66|13962.66|14042.51|13962.51|14042.99|13962.99|14040.83|13960.83|10
1722921910000|2024-08-06 05:25:10|14043.93|13963.93|14038.72|13958.72|14043.93|13963.93|14038.72|13958.72|10
1722921920000|2024-08-06 05:25:20|14038.57|13958.57|14033.5|13953.5|14038.57|13958.57|14033.5|13953.5|9
1722921930000|2024-08-06 05:25:30|14033.95|13953.95|14035.55|13955.55|14035.55|13955.55|14032.54|13952.54|9
1722921940000|2024-08-06 05:25:40|14036.37|13956.37|14040.38|13960.38|14040.38|13960.38|14036.37|13956.37|10
1722921950000|2024-08-06 05:25:50|14040.95|13960.95|14043.68|13963.68|14043.68|13963.68|14040.95|13960.95|10
1722921960000|2024-08-06 05:26:00|14043.66|13963.66|14049.8|13969.8|14049.8|13969.8|14043.66|13963.66|10
1722921970000|2024-08-06 05:26:10|14049.37|13969.37|14049|13969|14050.16|13970.16|14048.66|13968.66|10
1722921980000|2024-08-06 05:26:20|14049.02|13969.02|14048.83|13968.83|14049.26|13969.26|14048.83|13968.83|9
1722921990000|2024-08-06 05:26:30|14048.65|13968.65|14048.28|13968.28|14049.25|13969.25|14048.28|13968.28|10
1722922000000|2024-08-06 05:26:40|14048.45|13968.45|14049.62|13969.62|14049.62|13969.62|14048.39|13968.39|10
1722922010000|2024-08-06 05:26:50|14049.65|13969.65|14050.07|13970.07|14050.42|13970.42|14049.34|13969.34|10
1722922020000|2024-08-06 05:27:00|14050.44|13970.44|14050.56|13970.56|14050.91|13970.91|14049.44|13969.44|10
1722922030000|2024-08-06 05:27:10|14050.63|13970.63|14048.17|13968.17|14051.24|13971.24|14048.17|13968.17|10
1722922040000|2024-08-06 05:27:20|14047.64|13967.64|14046.09|13966.09|14047.84|13967.84|14046.09|13966.09|10
1722922050000|2024-08-06 05:27:30|14046.01|13966.01|14048.86|13968.86|14048.86|13968.86|14046.01|13966.01|10
1722922060000|2024-08-06 05:27:40|14049.19|13969.19|14048.69|13968.69|14049.19|13969.19|14047.32|13967.32|10
1722922070000|2024-08-06 05:27:50|14049.02|13969.02|14051.01|13971.01|14051.08|13971.08|14049.02|13969.02|9
1722922080000|2024-08-06 05:28:00|14050.85|13970.85|14052.5|13972.5|14052.8|13972.8|14050.81|13970.81|10
1722922090000|2024-08-06 05:28:10|14052.06|13972.06|14051.64|13971.64|14052.18|13972.18|14051.07|13971.07|10
1722922100000|2024-08-06 05:28:20|14052.28|13972.28|14053.8|13973.8|14054.12|13974.12|14051.92|13971.92|10
1722922110000|2024-08-06 05:28:30|14053.76|13973.76|14053.9|13973.9|14054.22|13974.22|14052.91|13972.91|10
1722922120000|2024-08-06 05:28:40|14054.08|13974.08|14048.41|13968.41|14054.08|13974.08|14048.41|13968.41|10
1722922130000|2024-08-06 05:28:50|14048.31|13968.31|14049.02|13969.02|14049.02|13969.02|14047.04|13967.04|10
1722922140000|2024-08-06 05:29:00|14049.11|13969.11|14051.27|13971.27|14051.57|13971.57|14049.11|13969.11|10
1722922150000|2024-08-06 05:29:10|14051.01|13971.01|14053.2|13973.2|14053.2|13973.2|14051.01|13971.01|10
1722922160000|2024-08-06 05:29:20|14053.32|13973.32|14057.89|13977.89|14057.89|13977.89|14053.32|13973.32|10
1722922170000|2024-08-06 05:29:30|14057.86|13977.86|14057.14|13977.14|14057.95|13977.95|14057.14|13977.14|10
1722922180000|2024-08-06 05:29:40|14057.04|13977.04|14056.37|13976.37|14057.04|13977.04|14056.26|13976.26|10
1722922190000|2024-08-06 05:29:50|14056.76|13976.76|14055.97|13975.97|14057.12|13977.12|14055.97|13975.97|10
1722922200000|2024-08-06 05:30:00|14056.17|13976.17|14050.7|13970.7|14056.63|13976.63|14050.7|13970.7|9
1722922210000|2024-08-06 05:30:10|14050.29|13970.29|14046.29|13966.29|14050.29|13970.29|14046.29|13966.29|10
1722922220000|2024-08-06 05:30:20|14046.78|13966.78|14048.8|13968.8|14048.8|13968.8|14046.78|13966.78|10
1722922230000|2024-08-06 05:30:30|14049.28|13969.28|14050.56|13970.56|14052.5|13972.5|14049.28|13969.28|10
1722922240000|2024-08-06 05:30:40|14049.96|13969.96|14051.39|13971.39|14051.72|13971.72|14049.46|13969.46|10
1722922250000|2024-08-06 05:30:50|14051.07|13971.07|14055.21|13975.21|14055.21|13975.21|14051.07|13971.07|10
1722922260000|2024-08-06 05:31:00|14055.36|13975.36|14056.35|13976.35|14056.92|13976.92|14055.36|13975.36|10
1722922270000|2024-08-06 05:31:10|14056.72|13976.72|14059.18|13979.18|14059.18|13979.18|14055.94|13975.94|9
1722922280000|2024-08-06 05:31:20|14059.52|13979.52|14059.09|13979.09|14059.63|13979.63|14059.09|13979.09|10
1722922290000|2024-08-06 05:31:30|14058.84|13978.84|14062.02|13982.02|14062.71|13982.71|14058.84|13978.84|10
1722922300000|2024-08-06 05:31:40|14062.66|13982.66|14052.79|13972.79|14062.66|13982.66|14052.79|13972.79|9
1722922310000|2024-08-06 05:31:50|14051.65|13971.65|14044.81|13964.81|14051.65|13971.65|14044.69|13964.69|10
1722922320000|2024-08-06 05:32:00|14045.74|13965.74|14043.52|13963.52|14045.74|13965.74|14042.48|13962.48|10
1722922330000|2024-08-06 05:32:10|14043.32|13963.32|14040.41|13960.41|14043.32|13963.32|14040.41|13960.41|10
1722922340000|2024-08-06 05:32:20|14039.4|13959.4|14042.36|13962.36|14043.09|13963.09|14039|13959|10
1722922350000|2024-08-06 05:32:30|14041.93|13961.93|14041.76|13961.76|14043.2|13963.2|14041.76|13961.76|10
1722922360000|2024-08-06 05:32:40|14041.83|13961.83|14043.41|13963.41|14043.41|13963.41|14041.8|13961.8|10
1722922370000|2024-08-06 05:32:50|14043.87|13963.87|14046.88|13966.88|14046.91|13966.91|14043.87|13963.87|10
1722922380000|2024-08-06 05:33:00|14047.12|13967.12|14047|13967|14047.64|13967.64|14047|13967|10
1722922390000|2024-08-06 05:33:10|14046.97|13966.97|14051.21|13971.21|14051.21|13971.21|14046.06|13966.06|10
1722922400000|2024-08-06 05:33:20|14051.9|13971.9|14052.78|13972.78|14053.24|13973.24|14051.9|13971.9|10
1722922410000|2024-08-06 05:33:30|14052.66|13972.66|14053.06|13973.06|14053.4|13973.4|14052.55|13972.55|10
1722922420000|2024-08-06 05:33:40|14053.52|13973.52|14055.17|13975.17|14055.17|13975.17|14053.41|13973.41|9
1722922430000|2024-08-06 05:33:50|14054.4|13974.4|14054.58|13974.58|14054.6|13974.6|14054.23|13974.23|10
1722922440000|2024-08-06 05:34:00|14054.55|13974.55|14054.94|13974.94|14055.6|13975.6|14054.55|13974.55|10
1722922450000|2024-08-06 05:34:10|14054.97|13974.97|14056.41|13976.41|14056.41|13976.41|14054.68|13974.68|10
1722922460000|2024-08-06 05:34:20|14056.52|13976.52|14057.69|13977.69|14057.76|13977.76|14056.52|13976.52|10
1722922470000|2024-08-06 05:34:30|14057.8|13977.8|14058.72|13978.72|14058.72|13978.72|14057.11|13977.11|8
1722922480000|2024-08-06 05:34:40|14059.01|13979.01|14059.33|13979.33|14059.37|13979.37|14058.76|13978.76|10
1722922490000|2024-08-06 05:34:50|14058.81|13978.81|14063.66|13983.66|14063.85|13983.85|14058.81|13978.81|10
1722922500000|2024-08-06 05:35:00|14063.7|13983.7|14064.95|13984.95|14064.95|13984.95|14063.7|13983.7|10
1722922510000|2024-08-06 05:35:10|14064.84|13984.84|14064.11|13984.11|14064.95|13984.95|14064.02|13984.02|9
1722922520000|2024-08-06 05:35:20|14064.1|13984.1|14068.16|13988.16|14068.16|13988.16|14064.07|13984.07|10
1722922530000|2024-08-06 05:35:30|14069.21|13989.21|14074.51|13994.51|14074.51|13994.51|14069.21|13989.21|10
1722922540000|2024-08-06 05:35:40|14075.44|13995.44|14076.84|13996.84|14076.84|13996.84|14075.44|13995.44|9
1722922550000|2024-08-06 05:35:50|14076.99|13996.99|14080.21|14000.21|14080.21|14000.21|14076.99|13996.99|10
1722922560000|2024-08-06 05:36:00|14080.73|14000.73|14089.81|14009.81|14089.81|14009.81|14080.73|14000.73|10
1722922570000|2024-08-06 05:36:10|14090.32|14010.32|14100.05|14020.05|14100.05|14020.05|14090.32|14010.32|10
1722922580000|2024-08-06 05:36:20|14100.34|14020.34|14110|14030|14111.76|14031.76|14100.34|14020.34|10
1722922590000|2024-08-06 05:36:30|14110.64|14030.64|14113.25|14033.25|14113.37|14033.37|14110.64|14030.64|10
1722922600000|2024-08-06 05:36:40|14111.92|14031.92|14111.61|14031.61|14112.92|14032.92|14111.61|14031.61|9
1722922610000|2024-08-06 05:36:50|14111.2|14031.2|14109.33|14029.33|14111.2|14031.2|14109.33|14029.33|9
1722922620000|2024-08-06 05:37:00|14109.25|14029.25|14111.06|14031.06|14111.06|14031.06|14108.86|14028.86|10
1722922630000|2024-08-06 05:37:10|14111.11|14031.11|14112.69|14032.69|14112.69|14032.69|14111.11|14031.11|10
1722922640000|2024-08-06 05:37:20|14112.78|14032.78|14114.15|14034.15|14114.24|14034.24|14112.7|14032.7|10
1722922650000|2024-08-06 05:37:30|14114.1|14034.1|14114.13|14034.13|14114.27|14034.27|14113.62|14033.62|10
1722922660000|2024-08-06 05:37:40|14114.01|14034.01|14115.69|14035.69|14115.69|14035.69|14113.87|14033.87|10
1722922670000|2024-08-06 05:37:50|14115.88|14035.88|14116.04|14036.04|14116.74|14036.74|14115.78|14035.78|10
1722922680000|2024-08-06 05:38:00|14115.79|14035.79|14117.29|14037.29|14117.29|14037.29|14115.11|14035.11|10
1722922690000|2024-08-06 05:38:10|14118.1|14038.1|14119.35|14039.35|14119.35|14039.35|14118.09|14038.09|10
1722922700000|2024-08-06 05:38:20|14120.12|14040.12|14124.74|14044.74|14125.39|14045.39|14120.12|14040.12|10
1722922710000|2024-08-06 05:38:30|14123.88|14043.88|14121.07|14041.07|14123.88|14043.88|14121.07|14041.07|10
1722922720000|2024-08-06 05:38:40|14120.9|14040.9|14116.57|14036.57|14120.9|14040.9|14116.57|14036.57|10
1722922730000|2024-08-06 05:38:50|14116.54|14036.54|14120.59|14040.59|14120.59|14040.59|14116.54|14036.54|10
1722922740000|2024-08-06 05:39:00|14121.15|14041.15|14120.35|14040.35|14122.1|14042.1|14120.35|14040.35|9
1722922750000|2024-08-06 05:39:10|14120.19|14040.19|14116.57|14036.57|14120.26|14040.26|14116.57|14036.57|10
1722922760000|2024-08-06 05:39:20|14116.86|14036.86|14116.7|14036.7|14117.07|14037.07|14116.6|14036.6|9
1722922770000|2024-08-06 05:39:30|14117.09|14037.09|14119.29|14039.29|14119.29|14039.29|14116.96|14036.96|10
1722922780000|2024-08-06 05:39:40|14120.18|14040.18|14123.59|14043.59|14123.59|14043.59|14120.18|14040.18|9
1722922790000|2024-08-06 05:39:50|14123.62|14043.62|14126.1|14046.1|14126.1|14046.1|14123.62|14043.62|10
1722922800000|2024-08-06 05:40:00|14125.7|14045.7|14128.04|14048.04|14128.04|14048.04|14125.7|14045.7|9
1722922810000|2024-08-06 05:40:10|14127.82|14047.82|14129.02|14049.02|14129.33|14049.33|14127.82|14047.82|10
1722922820000|2024-08-06 05:40:20|14129.13|14049.13|14130.74|14050.74|14130.92|14050.92|14129.07|14049.07|10
1722922830000|2024-08-06 05:40:30|14131.67|14051.67|14129.2|14049.2|14132.23|14052.23|14129.2|14049.2|10
1722922840000|2024-08-06 05:40:40|14128.89|14048.89|14126.27|14046.27|14128.89|14048.89|14126.27|14046.27|10
1722922850000|2024-08-06 05:40:50|14125.78|14045.78|14127.59|14047.59|14127.59|14047.59|14124.15|14044.15|10
1722922860000|2024-08-06 05:41:00|14128.13|14048.13|14135.21|14055.21|14135.21|14055.21|14128.13|14048.13|10
1722922870000|2024-08-06 05:41:10|14135.61|14055.61|14136.36|14056.36|14136.96|14056.96|14135.23|14055.23|10
1722922880000|2024-08-06 05:41:20|14136.18|14056.18|14132.06|14052.06|14136.18|14056.18|14132.06|14052.06|10
1722922890000|2024-08-06 05:41:30|14131.96|14051.96|14131.53|14051.53|14133.57|14053.57|14131.53|14051.53|10
1722922900000|2024-08-06 05:41:40|14130.78|14050.78|14124.98|14044.98|14130.78|14050.78|14124.98|14044.98|10
1722922910000|2024-08-06 05:41:50|14124.15|14044.15|14122.69|14042.69|14124.15|14044.15|14122.69|14042.69|10
1722922920000|2024-08-06 05:42:00|14123.02|14043.02|14124.05|14044.05|14124.64|14044.64|14122.59|14042.59|10
1722922930000|2024-08-06 05:42:10|14123.37|14043.37|14116.59|14036.59|14123.37|14043.37|14116.59|14036.59|10
1722922940000|2024-08-06 05:42:20|14116.49|14036.49|14114.96|14034.96|14116.49|14036.49|14114.35|14034.35|10
1722922950000|2024-08-06 05:42:30|14115.65|14035.65|14116.39|14036.39|14116.39|14036.39|14115.49|14035.49|10
1722922960000|2024-08-06 05:42:40|14116.44|14036.44|14114.85|14034.85|14116.44|14036.44|14114.85|14034.85|10
1722922970000|2024-08-06 05:42:50|14115|14035|14117.35|14037.35|14117.35|14037.35|14114.2|14034.2|10
1722922980000|2024-08-06 05:43:00|14118.15|14038.15|14126.92|14046.92|14126.92|14046.92|14118.15|14038.15|9
1722922990000|2024-08-06 05:43:10|14127.39|14047.39|14132.36|14052.36|14133.58|14053.58|14127.39|14047.39|10
1722923000000|2024-08-06 05:43:20|14131.78|14051.78|14131.06|14051.06|14132.33|14052.33|14131.06|14051.06|9
1722923010000|2024-08-06 05:43:30|14130.36|14050.36|14131.7|14051.7|14131.7|14051.7|14129.78|14049.78|10
1722923020000|2024-08-06 05:43:40|14131.15|14051.15|14135.32|14055.32|14135.32|14055.32|14130.98|14050.98|10
1722923030000|2024-08-06 05:43:50|14135.06|14055.06|14138.11|14058.11|14138.15|14058.15|14135.06|14055.06|10
1722923040000|2024-08-06 05:44:00|14138.37|14058.37|14136.66|14056.66|14138.6|14058.6|14136.66|14056.66|10
1722923050000|2024-08-06 05:44:10|14136.2|14056.2|14135.38|14055.38|14136.2|14056.2|14134.4|14054.4|10
1722923060000|2024-08-06 05:44:20|14135.44|14055.44|14146.47|14066.47|14146.47|14066.47|14135.44|14055.44|10
1722923070000|2024-08-06 05:44:30|14146.69|14066.69|14152.36|14072.36|14152.36|14072.36|14146.69|14066.69|10
1722923080000|2024-08-06 05:44:40|14152.57|14072.57|14154.11|14074.11|14154.11|14074.11|14152.57|14072.57|10
1722923090000|2024-08-06 05:44:50|14154.2|14074.2|14154.42|14074.42|14154.42|14074.42|14153.6|14073.6|10
1722923100000|2024-08-06 05:45:00|14154.63|14074.63|14150.64|14070.64|14155.16|14075.16|14150.64|14070.64|10
1722923110000|2024-08-06 05:45:10|14149.89|14069.89|14150.79|14070.79|14151.03|14071.03|14148.97|14068.97|10
1722923120000|2024-08-06 05:45:20|14151.49|14071.49|14150.31|14070.31|14151.49|14071.49|14150.31|14070.31|10
1722923130000|2024-08-06 05:45:30|14150.04|14070.04|14147.8|14067.8|14150.04|14070.04|14146.85|14066.85|10
1722923140000|2024-08-06 05:45:40|14147.76|14067.76|14147.9|14067.9|14149.34|14069.34|14147.76|14067.76|10
1722923150000|2024-08-06 05:45:50|14147.61|14067.61|14148.47|14068.47|14148.47|14068.47|14146.22|14066.22|10
1722923160000|2024-08-06 05:46:00|14148.9|14068.9|14149.17|14069.17|14149.32|14069.32|14148.79|14068.79|10
1722923170000|2024-08-06 05:46:10|14148.83|14068.83|14142.82|14062.82|14148.83|14068.83|14142.82|14062.82|10
1722923180000|2024-08-06 05:46:20|14142.66|14062.66|14139.31|14059.31|14142.66|14062.66|14139.31|14059.31|10
1722923190000|2024-08-06 05:46:30|14139.29|14059.29|14143.61|14063.61|14143.61|14063.61|14139.29|14059.29|10
1722923200000|2024-08-06 05:46:40|14142.68|14062.68|14146.57|14066.57|14147.27|14067.27|14142.68|14062.68|10
1722923210000|2024-08-06 05:46:50|14146.74|14066.74|14147.54|14067.54|14147.69|14067.69|14146.74|14066.74|10
1722923220000|2024-08-06 05:47:00|14147.69|14067.69|14145.9|14065.9|14149.5|14069.5|14145.9|14065.9|10
1722923230000|2024-08-06 05:47:10|14145.58|14065.58|14145.16|14065.16|14145.58|14065.58|14144.21|14064.21|10
1722923240000|2024-08-06 05:47:20|14145.34|14065.34|14146.82|14066.82|14149.44|14069.44|14145.34|14065.34|10
1722923250000|2024-08-06 05:47:30|14147.11|14067.11|14145.26|14065.26|14147.11|14067.11|14145.26|14065.26|10
1722923260000|2024-08-06 05:47:40|14145.27|14065.27|14144.24|14064.24|14145.27|14065.27|14143.31|14063.31|10
1722923270000|2024-08-06 05:47:50|14144.22|14064.22|14142.35|14062.35|14144.68|14064.68|14142.19|14062.19|10
1722923280000|2024-08-06 05:48:00|14142.45|14062.45|14144.06|14064.06|14144.15|14064.15|14142.45|14062.45|10
1722923290000|2024-08-06 05:48:10|14144.37|14064.37|14146.23|14066.23|14146.34|14066.34|14144.27|14064.27|10
1722923300000|2024-08-06 05:48:20|14146.68|14066.68|14154.07|14074.07|14154.07|14074.07|14146.68|14066.68|10
1722923310000|2024-08-06 05:48:30|14155.94|14075.94|14163.31|14083.31|14163.31|14083.31|14155.94|14075.94|9
1722923320000|2024-08-06 05:48:40|14163.92|14083.92|14172.92|14092.92|14173.1|14093.1|14163.92|14083.92|10
1722923330000|2024-08-06 05:48:50|14172.63|14092.63|14172.19|14092.19|14172.63|14092.63|14170.1|14090.1|10
1722923340000|2024-08-06 05:49:00|14173.5|14093.5|14180.17|14100.17|14180.33|14100.33|14173.5|14093.5|10
1722923350000|2024-08-06 05:49:10|14180.15|14100.15|14180.99|14100.99|14181.54|14101.54|14180.15|14100.15|10
1722923360000|2024-08-06 05:49:20|14180.7|14100.7|14173.05|14093.05|14180.7|14100.7|14173.05|14093.05|10
1722923370000|2024-08-06 05:49:30|14173.55|14093.55|14171.83|14091.83|14174.21|14094.21|14171.75|14091.75|10
1722923380000|2024-08-06 05:49:40|14171.7|14091.7|14175.02|14095.02|14175.02|14095.02|14171.43|14091.43|10
1722923390000|2024-08-06 05:49:50|14174.14|14094.14|14176.58|14096.58|14176.58|14096.58|14173.81|14093.81|9
1722923400000|2024-08-06 05:50:00|14177.44|14097.44|14173.48|14093.48|14178.45|14098.45|14173.48|14093.48|10
1722923410000|2024-08-06 05:50:10|14173.44|14093.44|14173.04|14093.04|14173.68|14093.68|14172.06|14092.06|10
1722923420000|2024-08-06 05:50:20|14173.31|14093.31|14174.56|14094.56|14174.81|14094.81|14172.57|14092.57|10
1722923430000|2024-08-06 05:50:30|14175.19|14095.19|14175.27|14095.27|14176.69|14096.69|14174.82|14094.82|10
1722923440000|2024-08-06 05:50:40|14175.11|14095.11|14173.32|14093.32|14175.11|14095.11|14173.32|14093.32|10
1722923450000|2024-08-06 05:50:50|14173.38|14093.38|14174.51|14094.51|14175.06|14095.06|14173.28|14093.28|10
1722923460000|2024-08-06 05:51:00|14174.43|14094.43|14178.18|14098.18|14178.18|14098.18|14174.29|14094.29|10
1722923470000|2024-08-06 05:51:10|14178.64|14098.64|14181.04|14101.04|14181.04|14101.04|14178.64|14098.64|10
1722923480000|2024-08-06 05:51:20|14182.27|14102.27|14184.37|14104.37|14184.84|14104.84|14182.11|14102.11|10
1722923490000|2024-08-06 05:51:30|14188.38|14108.38|14188.63|14108.63|14189.18|14109.18|14187.25|14107.25|10
1722923500000|2024-08-06 05:51:40|14188.2|14108.2|14187.03|14107.03|14188.2|14108.2|14186.19|14106.19|10
1722923510000|2024-08-06 05:51:50|14187.49|14107.49|14189.2|14109.2|14189.46|14109.46|14187.37|14107.37|10
1722923520000|2024-08-06 05:52:00|14189.29|14109.29|14189.12|14109.12|14191.53|14111.53|14189.12|14109.12|9
1722923530000|2024-08-06 05:52:10|14189.23|14109.23|14188.96|14108.96|14191.04|14111.04|14188.96|14108.96|10
1722923540000|2024-08-06 05:52:20|14189.13|14109.13|14186.85|14106.85|14189.66|14109.66|14186.85|14106.85|10
1722923550000|2024-08-06 05:52:30|14185.59|14105.59|14181.16|14101.16|14185.59|14105.59|14181.16|14101.16|9
1722923560000|2024-08-06 05:52:40|14181.11|14101.11|14180.27|14100.27|14181.11|14101.11|14179.82|14099.82|9
1722923570000|2024-08-06 05:52:50|14180.11|14100.11|14181.91|14101.91|14181.91|14101.91|14180.04|14100.04|10
1722923580000|2024-08-06 05:53:00|14182.45|14102.45|14181.68|14101.68|14182.85|14102.85|14181.68|14101.68|10
1722923590000|2024-08-06 05:53:10|14181.18|14101.18|14176.59|14096.59|14181.18|14101.18|14176.59|14096.59|10
1722923600000|2024-08-06 05:53:20|14176.14|14096.14|14177.09|14097.09|14177.79|14097.79|14176.14|14096.14|10
1722923610000|2024-08-06 05:53:30|14177.04|14097.04|14179.6|14099.6|14179.7|14099.7|14177.04|14097.04|10
1722923620000|2024-08-06 05:53:40|14178.69|14098.69|14173.67|14093.67|14178.69|14098.69|14173.67|14093.67|10
1722923630000|2024-08-06 05:53:50|14173.29|14093.29|14172.07|14092.07|14173.29|14093.29|14171.52|14091.52|9
1722923640000|2024-08-06 05:54:00|14172.14|14092.14|14172.47|14092.47|14173.75|14093.75|14172.14|14092.14|10
1722923650000|2024-08-06 05:54:10|14172.66|14092.66|14177.76|14097.76|14177.76|14097.76|14172.25|14092.25|10
1722923660000|2024-08-06 05:54:20|14177.78|14097.78|14176.25|14096.25|14178.03|14098.03|14176.25|14096.25|10
1722923670000|2024-08-06 05:54:30|14175.81|14095.81|14177.07|14097.07|14177.92|14097.92|14175.81|14095.81|10
1722923680000|2024-08-06 05:54:40|14177.83|14097.83|14178.52|14098.52|14179.41|14099.41|14177.83|14097.83|10
1722923690000|2024-08-06 05:54:50|14177.75|14097.75|14176.83|14096.83|14177.75|14097.75|14175.89|14095.89|10
1722923700000|2024-08-06 05:55:00|14177.27|14097.27|14178.54|14098.54|14179.26|14099.26|14177.27|14097.27|10
1722923710000|2024-08-06 05:55:10|14180.35|14100.35|14178.68|14098.68|14180.35|14100.35|14178.37|14098.37|10
1722923720000|2024-08-06 05:55:20|14178.41|14098.41|14180.3|14100.3|14180.41|14100.41|14178.41|14098.41|10
1722923730000|2024-08-06 05:55:30|14180.51|14100.51|14179.73|14099.73|14180.95|14100.95|14179.73|14099.73|10
1722923740000|2024-08-06 05:55:40|14178.02|14098.02|14177.08|14097.08|14178.02|14098.02|14176.37|14096.37|10
1722923750000|2024-08-06 05:55:50|14179.46|14099.46|14177.99|14097.99|14179.46|14099.46|14177.99|14097.99|10
1722923760000|2024-08-06 05:56:00|14177.3|14097.3|14180.41|14100.41|14180.41|14100.41|14177.3|14097.3|10
1722923770000|2024-08-06 05:56:10|14180.46|14100.46|14179.1|14099.1|14180.52|14100.52|14179.1|14099.1|10
1722923780000|2024-08-06 05:56:20|14178.5|14098.5|14179.18|14099.18|14179.18|14099.18|14177.72|14097.72|10
1722923790000|2024-08-06 05:56:30|14178.96|14098.96|14180.86|14100.86|14180.88|14100.88|14178.96|14098.96|10
1722923800000|2024-08-06 05:56:40|14180.15|14100.15|14179.92|14099.92|14180.65|14100.65|14179.04|14099.04|10
1722923810000|2024-08-06 05:56:50|14180.26|14100.26|14181.42|14101.42|14181.75|14101.75|14180.26|14100.26|10
1722923820000|2024-08-06 05:57:00|14181.63|14101.63|14181.04|14101.04|14181.96|14101.96|14180.81|14100.81|10
1722923830000|2024-08-06 05:57:10|14180.95|14100.95|14178.54|14098.54|14180.95|14100.95|14178.54|14098.54|9
1722923840000|2024-08-06 05:57:20|14178.69|14098.69|14177.23|14097.23|14178.69|14098.69|14175.9|14095.9|10
1722923850000|2024-08-06 05:57:30|14177.33|14097.33|14176.78|14096.78|14177.87|14097.87|14176.6|14096.6|10
1722923860000|2024-08-06 05:57:40|14177.47|14097.47|14179.32|14099.32|14179.32|14099.32|14177.47|14097.47|10
1722923870000|2024-08-06 05:57:50|14179.89|14099.89|14181.8|14101.8|14181.8|14101.8|14179.89|14099.89|10
1722923880000|2024-08-06 05:58:00|14182.35|14102.35|14186.57|14106.57|14187.22|14107.22|14182.15|14102.15|10
1722923890000|2024-08-06 05:58:10|14186.31|14106.31|14187.83|14107.83|14188.07|14108.07|14186.31|14106.31|10
1722923900000|2024-08-06 05:58:20|14187.62|14107.62|14196.37|14116.37|14196.37|14116.37|14187.45|14107.45|10
1722923910000|2024-08-06 05:58:30|14196.33|14116.33|14194.04|14114.04|14197.29|14117.29|14194.04|14114.04|10
1722923920000|2024-08-06 05:58:40|14192.47|14112.47|14189.64|14109.64|14192.47|14112.47|14189.29|14109.29|10
1722923930000|2024-08-06 05:58:50|14189.06|14109.06|14188.51|14108.51|14189.14|14109.14|14187.63|14107.63|10
1722923940000|2024-08-06 05:59:00|14188.32|14108.32|14186.93|14106.93|14188.32|14108.32|14186.71|14106.71|10
1722923950000|2024-08-06 05:59:10|14186.96|14106.96|14187.27|14107.27|14187.48|14107.48|14186.89|14106.89|10
1722923960000|2024-08-06 05:59:20|14186.96|14106.96|14187.58|14107.58|14187.98|14107.98|14186.59|14106.59|10
1722923970000|2024-08-06 05:59:30|14187.44|14107.44|14188.98|14108.98|14190.68|14110.68|14187.44|14107.44|10
1722923980000|2024-08-06 05:59:40|14187.15|14107.15|14187.34|14107.34|14187.34|14107.34|14186.65|14106.65|9
1722923990000|2024-08-06 05:59:50|14187.57|14107.57|14188.64|14108.64|14189.05|14109.05|14187.57|14107.57|10
1722924000000|2024-08-06 06:00:00|14188.71|14108.71|14187.64|14107.64|14189.06|14109.06|14187.64|14107.64|10
1722924010000|2024-08-06 06:00:10|14187.67|14107.67|14185.09|14105.09|14187.96|14107.96|14185.09|14105.09|10
1722924020000|2024-08-06 06:00:20|14184.73|14104.73|14180.87|14100.87|14185.52|14105.52|14180.87|14100.87|10
1722924030000|2024-08-06 06:00:30|14180.47|14100.47|14181.66|14101.66|14181.66|14101.66|14179.09|14099.09|10
1722924040000|2024-08-06 06:00:40|14183.75|14103.75|14183.11|14103.11|14184.23|14104.23|14183.11|14103.11|10
1722924050000|2024-08-06 06:00:50|14181.9|14101.9|14180.95|14100.95|14181.9|14101.9|14180.6|14100.6|10
1722924060000|2024-08-06 06:01:00|14181.2|14101.2|14172.74|14092.74|14181.88|14101.88|14172.74|14092.74|10
1722924070000|2024-08-06 06:01:10|14171.82|14091.82|14169.25|14089.25|14172.52|14092.52|14168.27|14088.27|10
1722924080000|2024-08-06 06:01:20|14170.47|14090.47|14170.77|14090.77|14171.17|14091.17|14169.24|14089.24|10
1722924090000|2024-08-06 06:01:30|14171.87|14091.87|14172.53|14092.53|14172.53|14092.53|14171.03|14091.03|10
1722924100000|2024-08-06 06:01:40|14173.81|14093.81|14178.88|14098.88|14178.88|14098.88|14173.81|14093.81|10
1722924110000|2024-08-06 06:01:50|14178.81|14098.81|14181.53|14101.53|14182.04|14102.04|14178.81|14098.81|9
1722924120000|2024-08-06 06:02:00|14181.63|14101.63|14183.31|14103.31|14184.01|14104.01|14181.63|14101.63|10
1722924130000|2024-08-06 06:02:10|14183.39|14103.39|14183.3|14103.3|14184.31|14104.31|14183.3|14103.3|10
1722924140000|2024-08-06 06:02:20|14183.56|14103.56|14191.25|14111.25|14191.25|14111.25|14183.56|14103.56|10
1722924150000|2024-08-06 06:02:30|14191.1|14111.1|14191.93|14111.93|14191.93|14111.93|14190.14|14110.14|10
1722924160000|2024-08-06 06:02:40|14192.45|14112.45|14195.3|14115.3|14195.3|14115.3|14191.61|14111.61|10
1722924170000|2024-08-06 06:02:50|14194.72|14114.72|14195.78|14115.78|14196.55|14116.55|14194.56|14114.56|10
1722924180000|2024-08-06 06:03:00|14196.22|14116.22|14196.9|14116.9|14196.9|14116.9|14195.53|14115.53|10
1722924190000|2024-08-06 06:03:10|14196.22|14116.22|14195.29|14115.29|14196.39|14116.39|14195.29|14115.29|10
1722924200000|2024-08-06 06:03:20|14194.32|14114.32|14194.17|14114.17|14194.88|14114.88|14193.87|14113.87|10
1722924210000|2024-08-06 06:03:30|14194.01|14114.01|14191.3|14111.3|14194.01|14114.01|14191.3|14111.3|10
1722924220000|2024-08-06 06:03:40|14191.12|14111.12|14189.88|14109.88|14191.17|14111.17|14189.3|14109.3|10
1722924230000|2024-08-06 06:03:50|14190.42|14110.42|14191.72|14111.72|14192.86|14112.86|14190.42|14110.42|10
1722924240000|2024-08-06 06:04:00|14191.49|14111.49|14189.07|14109.07|14191.49|14111.49|14189.07|14109.07|10
1722924250000|2024-08-06 06:04:10|14189.47|14109.47|14191.92|14111.92|14191.92|14111.92|14188.31|14108.31|10
1722924260000|2024-08-06 06:04:20|14193.91|14113.91|14197.72|14117.72|14197.97|14117.97|14193.59|14113.59|10
1722924270000|2024-08-06 06:04:30|14198.13|14118.13|14201.93|14121.93|14201.93|14121.93|14198.13|14118.13|10
1722924280000|2024-08-06 06:04:40|14202.24|14122.24|14203.95|14123.95|14203.95|14123.95|14202.24|14122.24|10
1722924290000|2024-08-06 06:04:50|14204.52|14124.52|14202.35|14122.35|14204.52|14124.52|14202.35|14122.35|10
1722924300000|2024-08-06 06:05:00|14202.46|14122.46|14197.54|14117.54|14202.46|14122.46|14197.54|14117.54|10
1722924310000|2024-08-06 06:05:10|14196.79|14116.79|14200.75|14120.75|14200.75|14120.75|14196.79|14116.79|10
1722924320000|2024-08-06 06:05:20|14200.8|14120.8|14203.31|14123.31|14203.31|14123.31|14200.8|14120.8|10
1722924330000|2024-08-06 06:05:30|14203.56|14123.56|14208.74|14128.74|14209.34|14129.34|14203.56|14123.56|10
1722924340000|2024-08-06 06:05:40|14209.95|14129.95|14214.74|14134.74|14214.74|14134.74|14209.91|14129.91|10
1722924350000|2024-08-06 06:05:50|14214.79|14134.79|14212.31|14132.31|14214.79|14134.79|14212.31|14132.31|10
1722924360000|2024-08-06 06:06:00|14211.93|14131.93|14210.79|14130.79|14211.93|14131.93|14209.81|14129.81|10
1722924370000|2024-08-06 06:06:10|14209.57|14129.57|14205.05|14125.05|14209.57|14129.57|14205.05|14125.05|10
1722924380000|2024-08-06 06:06:20|14205.24|14125.24|14210.84|14130.84|14210.84|14130.84|14205.24|14125.24|10
1722924390000|2024-08-06 06:06:30|14211.3|14131.3|14216.55|14136.55|14216.55|14136.55|14211.3|14131.3|10
1722924400000|2024-08-06 06:06:40|14217.47|14137.47|14229.3|14149.3|14229.3|14149.3|14217.47|14137.47|10
1722924410000|2024-08-06 06:06:50|14229.13|14149.13|14231.94|14151.94|14231.94|14151.94|14228.48|14148.48|10
1722924420000|2024-08-06 06:07:00|14231.74|14151.74|14226.41|14146.41|14231.74|14151.74|14226.07|14146.07|10
1722924430000|2024-08-06 06:07:10|14226.55|14146.55|14227.08|14147.08|14227.08|14147.08|14224.85|14144.85|10
1722924440000|2024-08-06 06:07:20|14227.27|14147.27|14230.61|14150.61|14230.79|14150.79|14227.27|14147.27|10
1722924450000|2024-08-06 06:07:30|14230.67|14150.67|14226.01|14146.01|14230.67|14150.67|14225.81|14145.81|10
1722924460000|2024-08-06 06:07:40|14225.48|14145.48|14224.61|14144.61|14225.73|14145.73|14224.61|14144.61|10
1722924470000|2024-08-06 06:07:50|14223.95|14143.95|14219.15|14139.15|14223.95|14143.95|14218.64|14138.64|10
1722924480000|2024-08-06 06:08:00|14219.24|14139.24|14213.88|14133.88|14219.24|14139.24|14213.88|14133.88|10
1722924490000|2024-08-06 06:08:10|14213.79|14133.79|14211.53|14131.53|14213.79|14133.79|14211.08|14131.08|10
1722924500000|2024-08-06 06:08:20|14212.54|14132.54|14215.15|14135.15|14215.15|14135.15|14212.48|14132.48|10
1722924510000|2024-08-06 06:08:30|14215.64|14135.64|14215.36|14135.36|14216.23|14136.23|14215.36|14135.36|10
1722924520000|2024-08-06 06:08:40|14215.75|14135.75|14213.69|14133.69|14215.91|14135.91|14213.69|14133.69|10
1722924530000|2024-08-06 06:08:50|14213.14|14133.14|14212.69|14132.69|14213.14|14133.14|14211.25|14131.25|10
1722924540000|2024-08-06 06:09:00|14212.64|14132.64|14208.42|14128.42|14212.64|14132.64|14208.42|14128.42|10
1722924550000|2024-08-06 06:09:10|14206.71|14126.71|14191.89|14111.89|14206.71|14126.71|14191.89|14111.89|10
1722924560000|2024-08-06 06:09:20|14191.1|14111.1|14187.81|14107.81|14191.1|14111.1|14187.81|14107.81|10
1722924570000|2024-08-06 06:09:30|14187.48|14107.48|14188.26|14108.26|14188.26|14108.26|14185.91|14105.91|10
1722924580000|2024-08-06 06:09:40|14188.54|14108.54|14184.94|14104.94|14188.54|14108.54|14184.93|14104.93|10
1722924590000|2024-08-06 06:09:50|14184.79|14104.79|14183.08|14103.08|14184.79|14104.79|14183.08|14103.08|10
1722924600000|2024-08-06 06:10:00|14182.71|14102.71|14178.56|14098.56|14182.71|14102.71|14178.56|14098.56|10
1722924610000|2024-08-06 06:10:10|14179.23|14099.23|14174.58|14094.58|14179.23|14099.23|14174.14|14094.14|10
1722924620000|2024-08-06 06:10:20|14173.8|14093.8|14169.21|14089.21|14173.8|14093.8|14169.21|14089.21|10
1722924630000|2024-08-06 06:10:30|14168.98|14088.98|14160.87|14080.87|14169.07|14089.07|14160.87|14080.87|10
1722924640000|2024-08-06 06:10:40|14158.86|14078.86|14150.9|14070.9|14158.86|14078.86|14150.9|14070.9|10
1722924650000|2024-08-06 06:10:50|14151.35|14071.35|14152.36|14072.36|14153.04|14073.04|14150.6|14070.6|10
1722924660000|2024-08-06 06:11:00|14151.85|14071.85|14150.84|14070.84|14152.54|14072.54|14150.66|14070.66|10
1722924670000|2024-08-06 06:11:10|14151.28|14071.28|14149.14|14069.14|14151.28|14071.28|14148.54|14068.54|10
1722924680000|2024-08-06 06:11:20|14149.27|14069.27|14150.44|14070.44|14150.8|14070.8|14149.27|14069.27|10
1722924690000|2024-08-06 06:11:30|14150.2|14070.2|14146.18|14066.18|14150.2|14070.2|14146.13|14066.13|9
1722924700000|2024-08-06 06:11:40|14146.31|14066.31|14142.54|14062.54|14146.31|14066.31|14142.54|14062.54|10
1722924710000|2024-08-06 06:11:50|14142.55|14062.55|14141.6|14061.6|14142.55|14062.55|14141.6|14061.6|10
1722924720000|2024-08-06 06:12:00|14141.54|14061.54|14136.8|14056.8|14141.54|14061.54|14136.8|14056.8|10
1722924730000|2024-08-06 06:12:10|14136.69|14056.69|14128.2|14048.2|14136.69|14056.69|14128.2|14048.2|10
1722924740000|2024-08-06 06:12:20|14126.73|14046.73|14119.5|14039.5|14126.73|14046.73|14118.72|14038.72|10
1722924750000|2024-08-06 06:12:30|14120|14040|14120.88|14040.88|14121.47|14041.47|14120|14040|10
1722924760000|2024-08-06 06:12:40|14121.36|14041.36|14121.38|14041.38|14122.84|14042.84|14121.36|14041.36|9
1722924770000|2024-08-06 06:12:50|14121.33|14041.33|14118.89|14038.89|14121.53|14041.53|14118.89|14038.89|10
1722924780000|2024-08-06 06:13:00|14118.6|14038.6|14119.5|14039.5|14119.98|14039.98|14118.29|14038.29|10
1722924790000|2024-08-06 06:13:10|14119.99|14039.99|14124.59|14044.59|14124.59|14044.59|14119.99|14039.99|10
1722924800000|2024-08-06 06:13:20|14125.27|14045.27|14123.77|14043.77|14125.54|14045.54|14123.77|14043.77|10
1722924810000|2024-08-06 06:13:30|14123.68|14043.68|14122.15|14042.15|14123.68|14043.68|14121.68|14041.68|10
1722924820000|2024-08-06 06:13:40|14122.2|14042.2|14119.93|14039.93|14122.61|14042.61|14119.93|14039.93|10
1722924830000|2024-08-06 06:13:50|14120.03|14040.03|14118.54|14038.54|14120.09|14040.09|14118.48|14038.48|10
1722924840000|2024-08-06 06:14:00|14119.14|14039.14|14123.26|14043.26|14123.26|14043.26|14119.14|14039.14|10
1722924850000|2024-08-06 06:14:10|14125.05|14045.05|14126.46|14046.46|14126.46|14046.46|14124.69|14044.69|10
1722924860000|2024-08-06 06:14:20|14126.36|14046.36|14127.33|14047.33|14127.33|14047.33|14126.32|14046.32|9
1722924870000|2024-08-06 06:14:30|14128.62|14048.62|14129.45|14049.45|14129.76|14049.76|14128.62|14048.62|10
1722924880000|2024-08-06 06:14:40|14129.64|14049.64|14130.52|14050.52|14130.52|14050.52|14129.58|14049.58|10
1722924890000|2024-08-06 06:14:50|14130.02|14050.02|14130.2|14050.2|14130.2|14050.2|14129.71|14049.71|10
1722924900000|2024-08-06 06:15:00|14130.24|14050.24|14130.36|14050.36|14130.48|14050.48|14129.64|14049.64|10
1722924910000|2024-08-06 06:15:10|14130.29|14050.29|14131.51|14051.51|14131.56|14051.56|14130.18|14050.18|10
1722924920000|2024-08-06 06:15:20|14131.56|14051.56|14128.72|14048.72|14131.56|14051.56|14128.43|14048.43|10
1722924930000|2024-08-06 06:15:30|14127.76|14047.76|14128.88|14048.88|14129.9|14049.9|14127.72|14047.72|10
1722924940000|2024-08-06 06:15:40|14129.02|14049.02|14127.07|14047.07|14129.02|14049.02|14127.02|14047.02|10
1722924950000|2024-08-06 06:15:50|14126.88|14046.88|14125.75|14045.75|14126.88|14046.88|14125.64|14045.64|10
1722924960000|2024-08-06 06:16:00|14125.7|14045.7|14128.31|14048.31|14128.66|14048.66|14125.7|14045.7|10
1722924970000|2024-08-06 06:16:10|14128.06|14048.06|14129.36|14049.36|14129.36|14049.36|14128.06|14048.06|10
1722924980000|2024-08-06 06:16:20|14129.24|14049.24|14127.5|14047.5|14129.96|14049.96|14127.11|14047.11|10
1722924990000|2024-08-06 06:16:30|14127.12|14047.12|14126.53|14046.53|14127.12|14047.12|14126.13|14046.13|10
1722925000000|2024-08-06 06:16:40|14125.94|14045.94|14124.15|14044.15|14125.94|14045.94|14124.1|14044.1|10
1722925010000|2024-08-06 06:16:50|14123.49|14043.49|14120.87|14040.87|14123.49|14043.49|14120.8|14040.8|10
1722925020000|2024-08-06 06:17:00|14120.22|14040.22|14113.94|14033.94|14120.25|14040.25|14113.94|14033.94|10
1722925030000|2024-08-06 06:17:10|14113.01|14033.01|14109.25|14029.25|14113.01|14033.01|14108.85|14028.85|10
1722925040000|2024-08-06 06:17:20|14108.3|14028.3|14104.43|14024.43|14108.3|14028.3|14104.43|14024.43|10
1722925050000|2024-08-06 06:17:30|14104.28|14024.28|14102.71|14022.71|14104.82|14024.82|14102.71|14022.71|10
1722925060000|2024-08-06 06:17:40|14102.76|14022.76|14097.11|14017.11|14103.21|14023.21|14097.11|14017.11|10
1722925070000|2024-08-06 06:17:50|14097.07|14017.07|14095.22|14015.22|14097.07|14017.07|14094.56|14014.56|10
1722925080000|2024-08-06 06:18:00|14095.02|14015.02|14098.44|14018.44|14098.44|14018.44|14094.91|14014.91|10
1722925090000|2024-08-06 06:18:10|14098.45|14018.45|14102.15|14022.15|14102.15|14022.15|14098.4|14018.4|10
1722925100000|2024-08-06 06:18:20|14103.75|14023.75|14116.2|14036.2|14116.2|14036.2|14103.75|14023.75|10
1722925110000|2024-08-06 06:18:30|14119.12|14039.12|14127.32|14047.32|14127.32|14047.32|14119.12|14039.12|10
1722925120000|2024-08-06 06:18:40|14127.81|14047.81|14131.88|14051.88|14131.88|14051.88|14127.81|14047.81|10
1722925130000|2024-08-06 06:18:50|14132.73|14052.73|14134.7|14054.7|14138.95|14058.95|14132.73|14052.73|10
1722925140000|2024-08-06 06:19:00|14136.37|14056.37|14135.07|14055.07|14139.79|14059.79|14135.07|14055.07|10
1722925150000|2024-08-06 06:19:10|14134.51|14054.51|14132.61|14052.61|14134.51|14054.51|14132.61|14052.61|10
1722925160000|2024-08-06 06:19:20|14132.3|14052.3|14135.07|14055.07|14135.09|14055.09|14132.17|14052.17|10
1722925170000|2024-08-06 06:19:30|14135.59|14055.59|14143.81|14063.81|14143.81|14063.81|14135.43|14055.43|10
1722925180000|2024-08-06 06:19:40|14144.51|14064.51|14144.66|14064.66|14144.66|14064.66|14143.76|14063.76|10
1722925190000|2024-08-06 06:19:50|14144.98|14064.98|14152.03|14072.03|14152.03|14072.03|14144.98|14064.98|10
1722925200000|2024-08-06 06:20:00|14153.09|14073.09|14157.23|14077.23|14157.23|14077.23|14153.09|14073.09|10
1722925210000|2024-08-06 06:20:10|14156.84|14076.84|14157.52|14077.52|14157.52|14077.52|14156.23|14076.23|10
1722925220000|2024-08-06 06:20:20|14158|14078|14164.48|14084.48|14164.48|14084.48|14158|14078|10
1722925230000|2024-08-06 06:20:30|14164.39|14084.39|14165.28|14085.28|14165.28|14085.28|14163.21|14083.21|10
1722925240000|2024-08-06 06:20:40|14165.12|14085.12|14164.59|14084.59|14165.22|14085.22|14164.59|14084.59|10
1722925250000|2024-08-06 06:20:50|14164.89|14084.89|14161.71|14081.71|14164.89|14084.89|14161.71|14081.71|10
1722925260000|2024-08-06 06:21:00|14161.88|14081.88|14169.38|14089.38|14169.38|14089.38|14161.88|14081.88|10
1722925270000|2024-08-06 06:21:10|14168.47|14088.47|14168.56|14088.56|14168.56|14088.56|14166.34|14086.34|10
1722925280000|2024-08-06 06:21:20|14169|14089|14167.18|14087.18|14169.08|14089.08|14167.18|14087.18|9
1722925290000|2024-08-06 06:21:30|14166.25|14086.25|14171|14091|14171|14091|14164.67|14084.67|10
1722925300000|2024-08-06 06:21:40|14171.22|14091.22|14171.91|14091.91|14172.56|14092.56|14171.22|14091.22|10
1722925310000|2024-08-06 06:21:50|14172.28|14092.28|14169.14|14089.14|14172.28|14092.28|14167.79|14087.79|10
1722925320000|2024-08-06 06:22:00|14169.55|14089.55|14169.63|14089.63|14169.63|14089.63|14168.38|14088.38|9
1722925330000|2024-08-06 06:22:10|14169.97|14089.97|14173.87|14093.87|14173.87|14093.87|14168.48|14088.48|10
1722925340000|2024-08-06 06:22:20|14173.79|14093.79|14173.41|14093.41|14175.44|14095.44|14173.19|14093.19|9
1722925350000|2024-08-06 06:22:30|14172.82|14092.82|14177.61|14097.61|14178.4|14098.4|14172.71|14092.71|10
1722925360000|2024-08-06 06:22:40|14177.2|14097.2|14179.04|14099.04|14179.04|14099.04|14175.72|14095.72|10
1722925370000|2024-08-06 06:22:50|14179.29|14099.29|14179.23|14099.23|14179.59|14099.59|14179.03|14099.03|10
1722925380000|2024-08-06 06:23:00|14179.16|14099.16|14179.12|14099.12|14181.37|14101.37|14179.01|14099.01|10
1722925390000|2024-08-06 06:23:10|14178.99|14098.99|14177.91|14097.91|14180.17|14100.17|14177.91|14097.91|10
1722925400000|2024-08-06 06:23:20|14179.77|14099.77|14179.85|14099.85|14180.14|14100.14|14178.13|14098.13|10
1722925410000|2024-08-06 06:23:30|14179.81|14099.81|14184.52|14104.52|14184.53|14104.53|14179.62|14099.62|9
1722925420000|2024-08-06 06:23:40|14184.08|14104.08|14190.68|14110.68|14190.71|14110.71|14183.93|14103.93|10
1722925430000|2024-08-06 06:23:50|14191.02|14111.02|14193.01|14113.01|14193.43|14113.43|14191.02|14111.02|10
1722925440000|2024-08-06 06:24:00|14192.99|14112.99|14193.35|14113.35|14193.87|14113.87|14192.99|14112.99|9
1722925450000|2024-08-06 06:24:10|14193.74|14113.74|14202.49|14122.49|14202.63|14122.63|14193.74|14113.74|10
1722925460000|2024-08-06 06:24:20|14202.39|14122.39|14206.56|14126.56|14206.76|14126.76|14202.39|14122.39|10
1722925470000|2024-08-06 06:24:30|14206.49|14126.49|14206.56|14126.56|14207.45|14127.45|14205.55|14125.55|10
1722925480000|2024-08-06 06:24:40|14211.94|14131.94|14210.14|14130.14|14212.27|14132.27|14210.14|14130.14|9
1722925490000|2024-08-06 06:24:50|14209.61|14129.61|14212.36|14132.36|14212.36|14132.36|14209.48|14129.48|10
1722925500000|2024-08-06 06:25:00|14212.94|14132.94|14221.65|14141.65|14221.65|14141.65|14212.94|14132.94|10
1722925510000|2024-08-06 06:25:10|14222.73|14142.73|14216.92|14136.92|14222.96|14142.96|14216.92|14136.92|10
1722925520000|2024-08-06 06:25:20|14215.76|14135.76|14215.74|14135.74|14215.76|14135.76|14214.92|14134.92|8
1722925530000|2024-08-06 06:25:30|14216.19|14136.19|14221.05|14141.05|14221.37|14141.37|14216.19|14136.19|10
1722925540000|2024-08-06 06:25:40|14221.18|14141.18|14217.98|14137.98|14221.18|14141.18|14217.98|14137.98|10
1722925550000|2024-08-06 06:25:50|14218.38|14138.38|14216.63|14136.63|14219.78|14139.78|14216.63|14136.63|10
1722925560000|2024-08-06 06:26:00|14215.48|14135.48|14215.35|14135.35|14216.1|14136.1|14214.13|14134.13|10
1722925570000|2024-08-06 06:26:10|14215.21|14135.21|14218.62|14138.62|14218.62|14138.62|14215.21|14135.21|10
1722925580000|2024-08-06 06:26:20|14219.37|14139.37|14218.78|14138.78|14219.37|14139.37|14217.41|14137.41|10
1722925590000|2024-08-06 06:26:30|14218.54|14138.54|14219.27|14139.27|14220.77|14140.77|14218.54|14138.54|10
1722925600000|2024-08-06 06:26:40|14219.19|14139.19|14213.63|14133.63|14219.19|14139.19|14213.63|14133.63|10
1722925610000|2024-08-06 06:26:50|14213.75|14133.75|14213.64|14133.64|14213.75|14133.75|14213.32|14133.32|9
1722925620000|2024-08-06 06:27:00|14213.54|14133.54|14208.26|14128.26|14213.54|14133.54|14208.26|14128.26|10
1722925630000|2024-08-06 06:27:10|14207.13|14127.13|14204.98|14124.98|14207.3|14127.3|14204.43|14124.43|10
1722925640000|2024-08-06 06:27:20|14205.14|14125.14|14203.29|14123.29|14205.52|14125.52|14203.29|14123.29|10
1722925650000|2024-08-06 06:27:30|14201.74|14121.74|14198.1|14118.1|14201.74|14121.74|14196.91|14116.91|10
1722925660000|2024-08-06 06:27:40|14199.29|14119.29|14201.71|14121.71|14201.71|14121.71|14198.95|14118.95|10
1722925670000|2024-08-06 06:27:50|14201.47|14121.47|14205.38|14125.38|14205.38|14125.38|14201.47|14121.47|10
1722925680000|2024-08-06 06:28:00|14206.05|14126.05|14208.05|14128.05|14208.05|14128.05|14206.05|14126.05|9
1722925690000|2024-08-06 06:28:10|14208.63|14128.63|14207.17|14127.17|14209.16|14129.16|14207.17|14127.17|10
1722925700000|2024-08-06 06:28:20|14207.32|14127.32|14204.68|14124.68|14207.68|14127.68|14204.68|14124.68|10
1722925710000|2024-08-06 06:28:30|14204.73|14124.73|14203.36|14123.36|14205.12|14125.12|14202.82|14122.82|10
1722925720000|2024-08-06 06:28:40|14203.59|14123.59|14201.53|14121.53|14203.59|14123.59|14201.36|14121.36|10
1722925730000|2024-08-06 06:28:50|14199.66|14119.66|14198.84|14118.84|14199.66|14119.66|14197.73|14117.73|10
1722925740000|2024-08-06 06:29:00|14198.81|14118.81|14196.71|14116.71|14198.99|14118.99|14196.71|14116.71|10
1722925750000|2024-08-06 06:29:10|14197.08|14117.08|14195.15|14115.15|14197.08|14117.08|14194.02|14114.02|10
1722925760000|2024-08-06 06:29:20|14195.51|14115.51|14196.75|14116.75|14196.96|14116.96|14195.51|14115.51|10
1722925770000|2024-08-06 06:29:30|14196.67|14116.67|14189.58|14109.58|14196.67|14116.67|14189.58|14109.58|10
1722925780000|2024-08-06 06:29:40|14189.61|14109.61|14187.58|14107.58|14190.57|14110.57|14187.2|14107.2|10
1722925790000|2024-08-06 06:29:50|14187.47|14107.47|14187.93|14107.93|14188.6|14108.6|14187.31|14107.31|10
1722925800000|2024-08-06 06:30:00|14188.11|14108.11|14185.2|14105.2|14188.42|14108.42|14185.2|14105.2|10
1722925810000|2024-08-06 06:30:10|14184.57|14104.57|14184.41|14104.41|14184.98|14104.98|14184.2|14104.2|10
1722925820000|2024-08-06 06:30:20|14184.23|14104.23|14182.93|14102.93|14184.23|14104.23|14181.37|14101.37|10
1722925830000|2024-08-06 06:30:30|14183.48|14103.48|14192.42|14112.42|14192.42|14112.42|14183.48|14103.48|10
1722925840000|2024-08-06 06:30:40|14195.39|14115.39|14203.85|14123.85|14203.85|14123.85|14195.39|14115.39|10
1722925850000|2024-08-06 06:30:50|14204.01|14124.01|14205.56|14125.56|14208.67|14128.67|14204.01|14124.01|10
1722925860000|2024-08-06 06:31:00|14205.27|14125.27|14206.03|14126.03|14206.03|14126.03|14202.56|14122.56|10
1722925870000|2024-08-06 06:31:10|14207.28|14127.28|14208.01|14128.01|14209.77|14129.77|14206.48|14126.48|10
1722925880000|2024-08-06 06:31:20|14208.04|14128.04|14206.04|14126.04|14208.73|14128.73|14206.04|14126.04|10
1722925890000|2024-08-06 06:31:30|14205.84|14125.84|14204.23|14124.23|14206.7|14126.7|14204.23|14124.23|9
1722925900000|2024-08-06 06:31:40|14203.32|14123.32|14195.62|14115.62|14203.32|14123.32|14195.62|14115.62|10
1722925910000|2024-08-06 06:31:50|14195.59|14115.59|14190.57|14110.57|14195.59|14115.59|14189.3|14109.3|10
1722925920000|2024-08-06 06:32:00|14190.3|14110.3|14187.62|14107.62|14190.3|14110.3|14186.95|14106.95|10
1722925930000|2024-08-06 06:32:10|14187.93|14107.93|14183.44|14103.44|14188.16|14108.16|14183.44|14103.44|10
1722925940000|2024-08-06 06:32:20|14183.07|14103.07|14183.73|14103.73|14183.73|14103.73|14181.65|14101.65|10
1722925950000|2024-08-06 06:32:30|14183.33|14103.33|14183.57|14103.57|14183.57|14103.57|14181.29|14101.29|9
1722925960000|2024-08-06 06:32:40|14184.34|14104.34|14185.86|14105.86|14185.86|14105.86|14184.04|14104.04|10
1722925970000|2024-08-06 06:32:50|14185.43|14105.43|14188.15|14108.15|14188.15|14108.15|14184|14104|10
1722925980000|2024-08-06 06:33:00|14190.45|14110.45|14194.7|14114.7|14194.9|14114.9|14190.45|14110.45|10
1722925990000|2024-08-06 06:33:10|14194.67|14114.67|14198.55|14118.55|14198.55|14118.55|14194.67|14114.67|10
1722926000000|2024-08-06 06:33:20|14198.91|14118.91|14205.62|14125.62|14205.64|14125.64|14198.91|14118.91|10
1722926010000|2024-08-06 06:33:30|14206.3|14126.3|14210.54|14130.54|14210.8|14130.8|14205.83|14125.83|10
1722926020000|2024-08-06 06:33:40|14210.69|14130.69|14205.75|14125.75|14210.69|14130.69|14205.75|14125.75|8
1722926030000|2024-08-06 06:33:50|14205.82|14125.82|14208.91|14128.91|14208.91|14128.91|14205.78|14125.78|10
1722926040000|2024-08-06 06:34:00|14208.83|14128.83|14215.52|14135.52|14216.57|14136.57|14208.67|14128.67|10
1722926050000|2024-08-06 06:34:10|14215.14|14135.14|14215.91|14135.91|14216.18|14136.18|14213.79|14133.79|10
1722926060000|2024-08-06 06:34:20|14216.72|14136.72|14217.48|14137.48|14217.74|14137.74|14215.36|14135.36|10
1722926070000|2024-08-06 06:34:30|14217.49|14137.49|14215.89|14135.89|14217.49|14137.49|14215.32|14135.32|10
1722926080000|2024-08-06 06:34:40|14216.07|14136.07|14221.44|14141.44|14221.89|14141.89|14215.72|14135.72|10
1722926090000|2024-08-06 06:34:50|14223.04|14143.04|14221.28|14141.28|14223.74|14143.74|14221.28|14141.28|9
1722926100000|2024-08-06 06:35:00|14221.01|14141.01|14215.47|14135.47|14222.03|14142.03|14215.47|14135.47|10
1722926110000|2024-08-06 06:35:10|14214.73|14134.73|14212.21|14132.21|14215.33|14135.33|14212.21|14132.21|10
1722926120000|2024-08-06 06:35:20|14211.14|14131.14|14209.66|14129.66|14211.14|14131.14|14209.66|14129.66|10
1722926130000|2024-08-06 06:35:30|14208.12|14128.12|14208.91|14128.91|14208.91|14128.91|14207.57|14127.57|10
1722926140000|2024-08-06 06:35:40|14208.92|14128.92|14214.24|14134.24|14214.24|14134.24|14208.68|14128.68|10
1722926150000|2024-08-06 06:35:50|14215.97|14135.97|14224.21|14144.21|14224.21|14144.21|14215.97|14135.97|10
1722926160000|2024-08-06 06:36:00|14224.49|14144.49|14229.29|14149.29|14230.26|14150.26|14224.49|14144.49|10
1722926170000|2024-08-06 06:36:10|14229.77|14149.77|14227.41|14147.41|14232.03|14152.03|14227.41|14147.41|10
1722926180000|2024-08-06 06:36:20|14227.69|14147.69|14222.87|14142.87|14229.07|14149.07|14222.87|14142.87|10
1722926190000|2024-08-06 06:36:30|14223.15|14143.15|14222.2|14142.2|14223.51|14143.51|14222.2|14142.2|9
1722926200000|2024-08-06 06:36:40|14222.63|14142.63|14226.19|14146.19|14226.61|14146.61|14222.63|14142.63|10
1722926210000|2024-08-06 06:36:50|14226.17|14146.17|14230.9|14150.9|14230.9|14150.9|14226.17|14146.17|10
1722926220000|2024-08-06 06:37:00|14230.3|14150.3|14224.17|14144.17|14230.3|14150.3|14224.17|14144.17|10
1722926230000|2024-08-06 06:37:10|14221.47|14141.47|14219.08|14139.08|14221.47|14141.47|14219.08|14139.08|10
1722926240000|2024-08-06 06:37:20|14219.15|14139.15|14223.53|14143.53|14223.53|14143.53|14219.15|14139.15|10
1722926250000|2024-08-06 06:37:30|14222.4|14142.4|14221.81|14141.81|14222.4|14142.4|14221.14|14141.14|10
1722926260000|2024-08-06 06:37:40|14221.47|14141.47|14220.95|14140.95|14222.7|14142.7|14220.95|14140.95|10
1722926270000|2024-08-06 06:37:50|14221.53|14141.53|14220.15|14140.15|14221.53|14141.53|14220.06|14140.06|10
1722926280000|2024-08-06 06:38:00|14220.79|14140.79|14220.63|14140.63|14220.79|14140.79|14220.15|14140.15|10
1722926290000|2024-08-06 06:38:10|14221.45|14141.45|14220.64|14140.64|14221.69|14141.69|14219.78|14139.78|10
1722926300000|2024-08-06 06:38:20|14221.15|14141.15|14224.01|14144.01|14224.01|14144.01|14221.15|14141.15|10
1722926310000|2024-08-06 06:38:30|14224.32|14144.32|14226.87|14146.87|14227.29|14147.29|14224.32|14144.32|10
1722926320000|2024-08-06 06:38:40|14226.25|14146.25|14225.83|14145.83|14226.78|14146.78|14225.57|14145.57|10
1722926330000|2024-08-06 06:38:50|14225.69|14145.69|14225.65|14145.65|14226.41|14146.41|14224.86|14144.86|9
1722926340000|2024-08-06 06:39:00|14224.96|14144.96|14225.2|14145.2|14225.2|14145.2|14224.87|14144.87|9
1722926350000|2024-08-06 06:39:10|14225.18|14145.18|14225.25|14145.25|14226.06|14146.06|14225.17|14145.17|10
1722926360000|2024-08-06 06:39:20|14225.22|14145.22|14225.71|14145.71|14225.71|14145.71|14223.85|14143.85|10
1722926370000|2024-08-06 06:39:30|14226.09|14146.09|14227.33|14147.33|14227.33|14147.33|14226.09|14146.09|10
1722926380000|2024-08-06 06:39:40|14227.44|14147.44|14221.27|14141.27|14227.44|14147.44|14221.19|14141.19|9
1722926390000|2024-08-06 06:39:50|14221.36|14141.36|14219.24|14139.24|14221.36|14141.36|14219.23|14139.23|10
1722926400000|2024-08-06 06:40:00|14219.42|14139.42|14217.13|14137.13|14219.42|14139.42|14217.13|14137.13|10
1722926410000|2024-08-06 06:40:10|14217.11|14137.11|14216.24|14136.24|14217.72|14137.72|14215.85|14135.85|10
1722926420000|2024-08-06 06:40:20|14216.08|14136.08|14213.66|14133.66|14216.08|14136.08|14211.65|14131.65|10
1722926430000|2024-08-06 06:40:30|14214.07|14134.07|14212.01|14132.01|14214.07|14134.07|14211.73|14131.73|10
1722926440000|2024-08-06 06:40:40|14212.12|14132.12|14207.12|14127.12|14212.12|14132.12|14207.12|14127.12|10
1722926450000|2024-08-06 06:40:50|14206.44|14126.44|14204.99|14124.99|14206.45|14126.45|14204.81|14124.81|10
1722926460000|2024-08-06 06:41:00|14205.09|14125.09|14199.02|14119.02|14205.4|14125.4|14199.02|14119.02|10
1722926470000|2024-08-06 06:41:10|14198.89|14118.89|14196.4|14116.4|14198.89|14118.89|14196.12|14116.12|10
1722926480000|2024-08-06 06:41:20|14195.59|14115.59|14190.18|14110.18|14195.59|14115.59|14189.61|14109.61|10
1722926490000|2024-08-06 06:41:30|14189.69|14109.69|14185.21|14105.21|14189.69|14109.69|14185.21|14105.21|10
1722926500000|2024-08-06 06:41:40|14185.56|14105.56|14185.5|14105.5|14186.27|14106.27|14184.98|14104.98|10
1722926510000|2024-08-06 06:41:50|14186.17|14106.17|14183.35|14103.35|14186.17|14106.17|14183.29|14103.29|10
1722926520000|2024-08-06 06:42:00|14183.55|14103.55|14186.53|14106.53|14186.61|14106.61|14183.55|14103.55|10
1722926530000|2024-08-06 06:42:10|14187.04|14107.04|14188.01|14108.01|14189.18|14109.18|14187.04|14107.04|10
1722926540000|2024-08-06 06:42:20|14188.96|14108.96|14193.31|14113.31|14193.31|14113.31|14188.96|14108.96|10
1722926550000|2024-08-06 06:42:30|14190.25|14110.25|14190.62|14110.62|14191.94|14111.94|14189.96|14109.96|10
1722926560000|2024-08-06 06:42:40|14190.58|14110.58|14187.22|14107.22|14190.68|14110.68|14187.22|14107.22|10
1722926570000|2024-08-06 06:42:50|14187.52|14107.52|14185.69|14105.69|14187.52|14107.52|14185.69|14105.69|9
1722926580000|2024-08-06 06:43:00|14185.62|14105.62|14188.04|14108.04|14188.81|14108.81|14185.62|14105.62|10
1722926590000|2024-08-06 06:43:10|14187.93|14107.93|14188.35|14108.35|14188.35|14108.35|14187.2|14107.2|10
1722926600000|2024-08-06 06:43:20|14188.39|14108.39|14188.76|14108.76|14188.76|14108.76|14187.11|14107.11|10
1722926610000|2024-08-06 06:43:30|14188.77|14108.77|14189.32|14109.32|14189.94|14109.94|14188.77|14108.77|10
1722926620000|2024-08-06 06:43:40|14190.34|14110.34|14193.54|14113.54|14193.54|14113.54|14190.34|14110.34|10
1722926630000|2024-08-06 06:43:50|14194.5|14114.5|14203.61|14123.61|14203.95|14123.95|14194.5|14114.5|10
1722926640000|2024-08-06 06:44:00|14204.22|14124.22|14205.87|14125.87|14205.87|14125.87|14203.45|14123.45|10
1722926650000|2024-08-06 06:44:10|14206.88|14126.88|14209.22|14129.22|14209.42|14129.42|14206.88|14126.88|10
1722926660000|2024-08-06 06:44:20|14208.31|14128.31|14206.43|14126.43|14208.56|14128.56|14206|14126|9
1722926670000|2024-08-06 06:44:30|14206.66|14126.66|14207.55|14127.55|14207.74|14127.74|14206.64|14126.64|10
1722926680000|2024-08-06 06:44:40|14207.26|14127.26|14208.62|14128.62|14208.95|14128.95|14207.25|14127.25|10
1722926690000|2024-08-06 06:44:50|14208.55|14128.55|14207|14127|14208.55|14128.55|14206.68|14126.68|10
1722926700000|2024-08-06 06:45:00|14206.75|14126.75|14206.63|14126.63|14209.68|14129.68|14206.59|14126.59|10
1722926710000|2024-08-06 06:45:10|14204.95|14124.95|14203.83|14123.83|14205.34|14125.34|14203.83|14123.83|10
1722926720000|2024-08-06 06:45:20|14203.71|14123.71|14203.75|14123.75|14204.06|14124.06|14201.08|14121.08|10
1722926730000|2024-08-06 06:45:30|14203.51|14123.51|14203.68|14123.68|14204.21|14124.21|14203.46|14123.46|10
1722926740000|2024-08-06 06:45:40|14203.12|14123.12|14200.97|14120.97|14203.12|14123.12|14200.56|14120.56|10
1722926750000|2024-08-06 06:45:50|14201.52|14121.52|14194.99|14114.99|14201.52|14121.52|14194.99|14114.99|10
1722926760000|2024-08-06 06:46:00|14194.03|14114.03|14187.22|14107.22|14194.03|14114.03|14187.22|14107.22|10
1722926770000|2024-08-06 06:46:10|14186.37|14106.37|14184.66|14104.66|14186.66|14106.66|14184.66|14104.66|9
1722926780000|2024-08-06 06:46:20|14184.09|14104.09|14184.37|14104.37|14184.4|14104.4|14183.61|14103.61|10
1722926790000|2024-08-06 06:46:30|14184.08|14104.08|14178.73|14098.73|14184.08|14104.08|14178.31|14098.31|9
1722926800000|2024-08-06 06:46:40|14180.84|14100.84|14185.7|14105.7|14186.21|14106.21|14180.84|14100.84|10
1722926810000|2024-08-06 06:46:50|14184.85|14104.85|14178.95|14098.95|14184.85|14104.85|14178.95|14098.95|10
1722926820000|2024-08-06 06:47:00|14176.79|14096.79|14171.05|14091.05|14176.79|14096.79|14171.05|14091.05|10
1722926830000|2024-08-06 06:47:10|14169.73|14089.73|14171.51|14091.51|14171.51|14091.51|14168.33|14088.33|10
1722926840000|2024-08-06 06:47:20|14172.6|14092.6|14176.44|14096.44|14176.44|14096.44|14172.6|14092.6|10
1722926850000|2024-08-06 06:47:30|14176.78|14096.78|14179.33|14099.33|14179.6|14099.6|14176.78|14096.78|10
1722926860000|2024-08-06 06:47:40|14179.42|14099.42|14181.34|14101.34|14181.49|14101.49|14179.42|14099.42|9
1722926870000|2024-08-06 06:47:50|14181.29|14101.29|14180.26|14100.26|14181.77|14101.77|14179.75|14099.75|10
1722926880000|2024-08-06 06:48:00|14180.08|14100.08|14178.93|14098.93|14181.06|14101.06|14178.93|14098.93|10
1722926890000|2024-08-06 06:48:10|14178.76|14098.76|14176.95|14096.95|14178.76|14098.76|14176.68|14096.68|9
1722926900000|2024-08-06 06:48:20|14176.8|14096.8|14173.79|14093.79|14176.8|14096.8|14173.79|14093.79|10
1722926910000|2024-08-06 06:48:30|14173.82|14093.82|14178.26|14098.26|14178.26|14098.26|14173.82|14093.82|10
1722926920000|2024-08-06 06:48:40|14179.02|14099.02|14180.7|14100.7|14180.83|14100.83|14179.02|14099.02|10
1722926930000|2024-08-06 06:48:50|14180.72|14100.72|14180.51|14100.51|14181.44|14101.44|14180.1|14100.1|10
1722926940000|2024-08-06 06:49:00|14180.84|14100.84|14182.38|14102.38|14182.38|14102.38|14180.6|14100.6|10
1722926950000|2024-08-06 06:49:10|14182.83|14102.83|14183.9|14103.9|14184.97|14104.97|14182.65|14102.65|10
1722926960000|2024-08-06 06:49:20|14183.77|14103.77|14183.64|14103.64|14184.5|14104.5|14183.26|14103.26|10
1722926970000|2024-08-06 06:49:30|14183.68|14103.68|14185.18|14105.18|14185.37|14105.37|14183.68|14103.68|10
1722926980000|2024-08-06 06:49:40|14185.26|14105.26|14186.42|14106.42|14186.57|14106.57|14185.26|14105.26|10
1722926990000|2024-08-06 06:49:50|14185.83|14105.83|14186.31|14106.31|14186.31|14106.31|14185.7|14105.7|10
1722927000000|2024-08-06 06:50:00|14186.95|14106.95|14183.74|14103.74|14187.37|14107.37|14183.47|14103.47|10
1722927010000|2024-08-06 06:50:10|14183.96|14103.96|14184.73|14104.73|14184.73|14104.73|14183.27|14103.27|9
1722927020000|2024-08-06 06:50:20|14184.9|14104.9|14183.26|14103.26|14185.19|14105.19|14182.75|14102.75|10
1722927030000|2024-08-06 06:50:30|14182.98|14102.98|14181.77|14101.77|14183.23|14103.23|14181.77|14101.77|10
1722927040000|2024-08-06 06:50:40|14182.05|14102.05|14183.77|14103.77|14183.77|14103.77|14182.05|14102.05|10
1722927050000|2024-08-06 06:50:50|14184.15|14104.15|14186.33|14106.33|14188.49|14108.49|14184.15|14104.15|10
1722927060000|2024-08-06 06:51:00|14186.03|14106.03|14184.07|14104.07|14186.24|14106.24|14184.07|14104.07|10
1722927070000|2024-08-06 06:51:10|14183.09|14103.09|14180.33|14100.33|14183.09|14103.09|14179.86|14099.86|10
1722927080000|2024-08-06 06:51:20|14180.58|14100.58|14180.63|14100.63|14181.04|14101.04|14180.58|14100.58|10
1722927090000|2024-08-06 06:51:30|14180.46|14100.46|14181.35|14101.35|14181.35|14101.35|14179.18|14099.18|10
1722927100000|2024-08-06 06:51:40|14182.39|14102.39|14184.73|14104.73|14184.76|14104.76|14182.39|14102.39|10
1722927110000|2024-08-06 06:51:50|14184.74|14104.74|14183.78|14103.78|14184.74|14104.74|14183.55|14103.55|10
1722927120000|2024-08-06 06:52:00|14183.71|14103.71|14185.43|14105.43|14185.43|14105.43|14183.71|14103.71|10
1722927130000|2024-08-06 06:52:10|14185.67|14105.67|14188.36|14108.36|14188.36|14108.36|14185.67|14105.67|10
1722927140000|2024-08-06 06:52:20|14188.53|14108.53|14190.94|14110.94|14192.51|14112.51|14188.53|14108.53|10
1722927150000|2024-08-06 06:52:30|14191.73|14111.73|14189.68|14109.68|14191.73|14111.73|14189.45|14109.45|10
1722927160000|2024-08-06 06:52:40|14190.11|14110.11|14189.82|14109.82|14190.39|14110.39|14189.82|14109.82|10
1722927170000|2024-08-06 06:52:50|14189.73|14109.73|14189.7|14109.7|14189.73|14109.73|14188.99|14108.99|10
1722927180000|2024-08-06 06:53:00|14190.2|14110.2|14192.64|14112.64|14192.64|14112.64|14190.2|14110.2|10
1722927190000|2024-08-06 06:53:10|14193.43|14113.43|14195.77|14115.77|14196.23|14116.23|14193.43|14113.43|10
1722927200000|2024-08-06 06:53:20|14195.58|14115.58|14196.51|14116.51|14196.52|14116.52|14195.58|14115.58|9
1722927210000|2024-08-06 06:53:30|14195.44|14115.44|14195.15|14115.15|14197.53|14117.53|14195.15|14115.15|10
1722927220000|2024-08-06 06:53:40|14195.39|14115.39|14190.81|14110.81|14195.39|14115.39|14190.81|14110.81|10
1722927230000|2024-08-06 06:53:50|14190.74|14110.74|14190.67|14110.67|14190.74|14110.74|14189.82|14109.82|9
1722927240000|2024-08-06 06:54:00|14190.81|14110.81|14190.27|14110.27|14191.05|14111.05|14190.07|14110.07|10
1722927250000|2024-08-06 06:54:10|14190.7|14110.7|14188.8|14108.8|14190.7|14110.7|14188.8|14108.8|10
1722927260000|2024-08-06 06:54:20|14188.81|14108.81|14184.18|14104.18|14189.36|14109.36|14184.18|14104.18|10
1722927270000|2024-08-06 06:54:30|14183.9|14103.9|14183.38|14103.38|14183.9|14103.9|14182.34|14102.34|10
1722927280000|2024-08-06 06:54:40|14183.37|14103.37|14183.84|14103.84|14184.46|14104.46|14182.64|14102.64|10
1722927290000|2024-08-06 06:54:50|14183.42|14103.42|14182.36|14102.36|14183.6|14103.6|14182.36|14102.36|10
1722927300000|2024-08-06 06:55:00|14182.2|14102.2|14180.79|14100.79|14182.58|14102.58|14180.59|14100.59|10
1722927310000|2024-08-06 06:55:10|14180.82|14100.82|14179.18|14099.18|14180.82|14100.82|14179.18|14099.18|10
1722927320000|2024-08-06 06:55:20|14180.1|14100.1|14177.76|14097.76|14181.41|14101.41|14177.76|14097.76|9
1722927330000|2024-08-06 06:55:30|14177.58|14097.58|14175.8|14095.8|14177.58|14097.58|14175.15|14095.15|10
1722927340000|2024-08-06 06:55:40|14175.96|14095.96|14174.25|14094.25|14175.96|14095.96|14174.24|14094.24|9
1722927350000|2024-08-06 06:55:50|14174.15|14094.15|14173.31|14093.31|14174.15|14094.15|14173.29|14093.29|10
1722927360000|2024-08-06 06:56:00|14173.21|14093.21|14171.17|14091.17|14173.27|14093.27|14170.82|14090.82|10
1722927370000|2024-08-06 06:56:10|14170.61|14090.61|14166.72|14086.72|14170.61|14090.61|14166.26|14086.26|10
1722927380000|2024-08-06 06:56:20|14166.51|14086.51|14164.94|14084.94|14166.66|14086.66|14164.73|14084.73|10
1722927390000|2024-08-06 06:56:30|14164.47|14084.47|14161.8|14081.8|14164.47|14084.47|14161.37|14081.37|9
1722927400000|2024-08-06 06:56:40|14161.72|14081.72|14160.89|14080.89|14161.72|14081.72|14160.45|14080.45|10
1722927410000|2024-08-06 06:56:50|14160.91|14080.91|14162.2|14082.2|14162.2|14082.2|14160.05|14080.05|10
1722927420000|2024-08-06 06:57:00|14162.16|14082.16|14165.76|14085.76|14165.96|14085.96|14162.03|14082.03|10
1722927430000|2024-08-06 06:57:10|14165.54|14085.54|14162.48|14082.48|14165.63|14085.63|14162.48|14082.48|10
1722927440000|2024-08-06 06:57:20|14161.96|14081.96|14161.12|14081.12|14162.1|14082.1|14160.63|14080.63|10
1722927450000|2024-08-06 06:57:30|14160.91|14080.91|14158.5|14078.5|14160.91|14080.91|14158.5|14078.5|10
1722927460000|2024-08-06 06:57:40|14158.46|14078.46|14157.75|14077.75|14158.47|14078.47|14157.23|14077.23|10
1722927470000|2024-08-06 06:57:50|14157.88|14077.88|14157.41|14077.41|14157.89|14077.89|14157.19|14077.19|10
1722927480000|2024-08-06 06:58:00|14157.85|14077.85|14161.63|14081.63|14161.63|14081.63|14157.85|14077.85|10
1722927490000|2024-08-06 06:58:10|14161.82|14081.82|14163.66|14083.66|14163.66|14083.66|14161.82|14081.82|10
1722927500000|2024-08-06 06:58:20|14163.33|14083.33|14164.6|14084.6|14164.6|14084.6|14163.24|14083.24|10
1722927510000|2024-08-06 06:58:30|14164.66|14084.66|14166.44|14086.44|14166.44|14086.44|14164.5|14084.5|10
1722927520000|2024-08-06 06:58:40|14166.82|14086.82|14168.16|14088.16|14168.55|14088.55|14166.82|14086.82|10
1722927530000|2024-08-06 06:58:50|14168.2|14088.2|14171.2|14091.2|14171.39|14091.39|14168.2|14088.2|10
1722927540000|2024-08-06 06:59:00|14171.48|14091.48|14169.15|14089.15|14171.48|14091.48|14169.15|14089.15|10
1722927550000|2024-08-06 06:59:10|14168.94|14088.94|14165.42|14085.42|14168.94|14088.94|14165.42|14085.42|10
1722927560000|2024-08-06 06:59:20|14165.36|14085.36|14163.28|14083.28|14165.36|14085.36|14163.28|14083.28|9
1722927570000|2024-08-06 06:59:30|14163.58|14083.58|14164.72|14084.72|14164.73|14084.73|14163.58|14083.58|9
1722927580000|2024-08-06 06:59:40|14165.1|14085.1|14164.61|14084.61|14165.1|14085.1|14164.17|14084.17|10
1722927590000|2024-08-06 06:59:50|14164.64|14084.64|14165.21|14085.21|14165.21|14085.21|14164.03|14084.03|10
1722927600000|2024-08-06 07:00:00|14165.29|14085.29|14161.93|14081.93|14165.69|14085.69|14161.93|14081.93|10
1722927610000|2024-08-06 07:00:10|14162.02|14082.02|14165.4|14085.4|14165.4|14085.4|14162.02|14082.02|10
1722927620000|2024-08-06 07:00:20|14166.16|14086.16|14164.25|14084.25|14166.66|14086.66|14164.25|14084.25|10
1722927630000|2024-08-06 07:00:30|14164.24|14084.24|14159.45|14079.45|14164.24|14084.24|14159.14|14079.14|10
1722927640000|2024-08-06 07:00:40|14159.09|14079.09|14157.07|14077.07|14159.86|14079.86|14156.59|14076.59|10
1722927650000|2024-08-06 07:00:50|14156.78|14076.78|14157.15|14077.15|14157.15|14077.15|14156.31|14076.31|10
1722927660000|2024-08-06 07:01:00|14157.6|14077.6|14154.37|14074.37|14158.11|14078.11|14154.19|14074.19|10
1722927670000|2024-08-06 07:01:10|14155.75|14075.75|14155.68|14075.68|14156.54|14076.54|14155.68|14075.68|10
1722927680000|2024-08-06 07:01:20|14155.75|14075.75|14149.63|14069.63|14155.92|14075.92|14149.63|14069.63|10
1722927690000|2024-08-06 07:01:30|14148.38|14068.38|14136.16|14056.16|14148.38|14068.38|14136.16|14056.16|10
1722927700000|2024-08-06 07:01:40|14135.45|14055.45|14132.6|14052.6|14136.1|14056.1|14132.6|14052.6|10
1722927710000|2024-08-06 07:01:50|14131.56|14051.56|14127.15|14047.15|14131.56|14051.56|14127.15|14047.15|10
1722927720000|2024-08-06 07:02:00|14126.71|14046.71|14130.34|14050.34|14130.42|14050.42|14126.7|14046.7|10
1722927730000|2024-08-06 07:02:10|14129.77|14049.77|14131.18|14051.18|14131.51|14051.51|14129.77|14049.77|10
1722927740000|2024-08-06 07:02:20|14131.84|14051.84|14135.16|14055.16|14135.16|14055.16|14131.56|14051.56|10
1722927750000|2024-08-06 07:02:30|14136.06|14056.06|14138.06|14058.06|14138.53|14058.53|14136.06|14056.06|10
1722927760000|2024-08-06 07:02:40|14137.96|14057.96|14138.5|14058.5|14138.92|14058.92|14137.68|14057.68|10
1722927770000|2024-08-06 07:02:50|14138.28|14058.28|14140.62|14060.62|14141.54|14061.54|14138.28|14058.28|9
1722927780000|2024-08-06 07:03:00|14140.49|14060.49|14144.36|14064.36|14144.36|14064.36|14140.26|14060.26|10
1722927790000|2024-08-06 07:03:10|14144.86|14064.86|14149.03|14069.03|14149.52|14069.52|14144.86|14064.86|10
1722927800000|2024-08-06 07:03:20|14149.73|14069.73|14151.96|14071.96|14151.96|14071.96|14149.73|14069.73|10
1722927810000|2024-08-06 07:03:30|14152.03|14072.03|14153.55|14073.55|14153.63|14073.63|14151.69|14071.69|10
1722927820000|2024-08-06 07:03:40|14153.61|14073.61|14155.41|14075.41|14155.41|14075.41|14153.61|14073.61|10
1722927830000|2024-08-06 07:03:50|14156.19|14076.19|14157.14|14077.14|14157.14|14077.14|14155.68|14075.68|10
1722927840000|2024-08-06 07:04:00|14157.12|14077.12|14153.4|14073.4|14157.12|14077.12|14153.27|14073.27|10
1722927850000|2024-08-06 07:04:10|14153.52|14073.52|14157.62|14077.62|14157.62|14077.62|14153.52|14073.52|10
1722927860000|2024-08-06 07:04:20|14158.9|14078.9|14168.16|14088.16|14168.16|14088.16|14158.9|14078.9|10
1722927870000|2024-08-06 07:04:30|14169.21|14089.21|14172.26|14092.26|14172.3|14092.3|14169.21|14089.21|10
1722927880000|2024-08-06 07:04:40|14171.79|14091.79|14174.62|14094.62|14174.62|14094.62|14171.79|14091.79|10
1722927890000|2024-08-06 07:04:50|14174.66|14094.66|14168.72|14088.72|14174.66|14094.66|14168.72|14088.72|10
1722927900000|2024-08-06 07:05:00|14167.61|14087.61|14158.25|14078.25|14167.61|14087.61|14158.25|14078.25|10
1722927910000|2024-08-06 07:05:10|14157.76|14077.76|14152.29|14072.29|14157.76|14077.76|14152.29|14072.29|10
1722927920000|2024-08-06 07:05:20|14151.67|14071.67|14147.22|14067.22|14151.67|14071.67|14147.22|14067.22|10
1722927930000|2024-08-06 07:05:30|14146.49|14066.49|14143.9|14063.9|14146.68|14066.68|14143.9|14063.9|10
1722927940000|2024-08-06 07:05:40|14143.58|14063.58|14140.55|14060.55|14143.58|14063.58|14139.9|14059.9|10
1722927950000|2024-08-06 07:05:50|14140.62|14060.62|14140.63|14060.63|14140.95|14060.95|14140.18|14060.18|10
1722927960000|2024-08-06 07:06:00|14140.76|14060.76|14142.7|14062.7|14142.7|14062.7|14140.5|14060.5|10
1722927970000|2024-08-06 07:06:10|14142.95|14062.95|14144.22|14064.22|14144.22|14064.22|14142.95|14062.95|10
1722927980000|2024-08-06 07:06:20|14144.35|14064.35|14145.34|14065.34|14145.34|14065.34|14144.29|14064.29|10
1722927990000|2024-08-06 07:06:30|14145.58|14065.58|14147.11|14067.11|14147.11|14067.11|14145|14065|10
1722928000000|2024-08-06 07:06:40|14147.32|14067.32|14150.38|14070.38|14150.38|14070.38|14147.31|14067.31|10
1722928010000|2024-08-06 07:06:50|14150.97|14070.97|14152.82|14072.82|14153.04|14073.04|14150.97|14070.97|9
1722928020000|2024-08-06 07:07:00|14152.46|14072.46|14152.66|14072.66|14152.73|14072.73|14151.49|14071.49|10
1722928030000|2024-08-06 07:07:10|14152.74|14072.74|14156.21|14076.21|14156.21|14076.21|14152.74|14072.74|10
1722928040000|2024-08-06 07:07:20|14156.95|14076.95|14157.42|14077.42|14158.16|14078.16|14156.95|14076.95|10
1722928050000|2024-08-06 07:07:30|14157.44|14077.44|14155.34|14075.34|14157.9|14077.9|14155.34|14075.34|10
1722928060000|2024-08-06 07:07:40|14155.38|14075.38|14148.57|14068.57|14155.84|14075.84|14148.57|14068.57|10
1722928070000|2024-08-06 07:07:50|14148.47|14068.47|14150.31|14070.31|14150.31|14070.31|14148.33|14068.33|10
1722928080000|2024-08-06 07:08:00|14149.81|14069.81|14148.7|14068.7|14149.81|14069.81|14148.7|14068.7|10
1722928090000|2024-08-06 07:08:10|14148.14|14068.14|14150.9|14070.9|14150.9|14070.9|14148.14|14068.14|10
1722928100000|2024-08-06 07:08:20|14151.26|14071.26|14151.65|14071.65|14151.96|14071.96|14151.11|14071.11|10
1722928110000|2024-08-06 07:08:30|14151.59|14071.59|14152.83|14072.83|14152.87|14072.87|14151.36|14071.36|10
1722928120000|2024-08-06 07:08:40|14153.49|14073.49|14149.63|14069.63|14153.58|14073.58|14149.63|14069.63|10
1722928130000|2024-08-06 07:08:50|14148.73|14068.73|14144.25|14064.25|14148.98|14068.98|14144.25|14064.25|10
1722928140000|2024-08-06 07:09:00|14145.2|14065.2|14147.63|14067.63|14147.64|14067.64|14145.14|14065.14|10
1722928150000|2024-08-06 07:09:10|14149.25|14069.25|14152.37|14072.37|14152.5|14072.5|14149.25|14069.25|10
1722928160000|2024-08-06 07:09:20|14152.62|14072.62|14156.29|14076.29|14156.29|14076.29|14152.62|14072.62|10
1722928170000|2024-08-06 07:09:30|14156.4|14076.4|14158.6|14078.6|14158.6|14078.6|14155.83|14075.83|10
1722928180000|2024-08-06 07:09:40|14158.87|14078.87|14160.38|14080.38|14161.51|14081.51|14158.84|14078.84|10
1722928190000|2024-08-06 07:09:50|14160.2|14080.2|14153.17|14073.17|14160.2|14080.2|14153.17|14073.17|10
1722928200000|2024-08-06 07:10:00|14152.77|14072.77|14152.24|14072.24|14152.78|14072.78|14151.2|14071.2|10
1722928210000|2024-08-06 07:10:10|14152.39|14072.39|14148.5|14068.5|14152.95|14072.95|14148.25|14068.25|10
1722928220000|2024-08-06 07:10:20|14147.83|14067.83|14145.54|14065.54|14147.83|14067.83|14144.69|14064.69|10
1722928230000|2024-08-06 07:10:30|14145.38|14065.38|14146.41|14066.41|14146.48|14066.48|14145.07|14065.07|10
1722928240000|2024-08-06 07:10:40|14146.55|14066.55|14144.78|14064.78|14147.04|14067.04|14144.61|14064.61|9
1722928250000|2024-08-06 07:10:50|14144.42|14064.42|14143.15|14063.15|14144.42|14064.42|14142.94|14062.94|10
1722928260000|2024-08-06 07:11:00|14143.34|14063.34|14140.45|14060.45|14143.34|14063.34|14140.45|14060.45|10
1722928270000|2024-08-06 07:11:10|14139.95|14059.95|14136|14056|14140.2|14060.2|14136|14056|10
1722928280000|2024-08-06 07:11:20|14136.01|14056.01|14129.15|14049.15|14136.01|14056.01|14129.15|14049.15|10
1722928290000|2024-08-06 07:11:30|14128.85|14048.85|14121.97|14041.97|14128.85|14048.85|14121.97|14041.97|10
1722928300000|2024-08-06 07:11:40|14121.61|14041.61|14122.9|14042.9|14122.9|14042.9|14121.46|14041.46|9
1722928310000|2024-08-06 07:11:50|14122.76|14042.76|14122.73|14042.73|14122.8|14042.8|14121.71|14041.71|9
1722928320000|2024-08-06 07:12:00|14122.51|14042.51|14124.86|14044.86|14124.86|14044.86|14122.51|14042.51|9
1722928330000|2024-08-06 07:12:10|14124.69|14044.69|14122.59|14042.59|14125.18|14045.18|14122.59|14042.59|10
1722928340000|2024-08-06 07:12:20|14121.92|14041.92|14117.7|14037.7|14121.92|14041.92|14117.7|14037.7|10
1722928350000|2024-08-06 07:12:30|14117.49|14037.49|14116.39|14036.39|14117.49|14037.49|14116.13|14036.13|10
1722928360000|2024-08-06 07:12:40|14116.42|14036.42|14120.86|14040.86|14121.15|14041.15|14116.42|14036.42|10
1722928370000|2024-08-06 07:12:50|14120.62|14040.62|14118.83|14038.83|14120.62|14040.62|14118.14|14038.14|9
1722928380000|2024-08-06 07:13:00|14118.74|14038.74|14117.38|14037.38|14118.74|14038.74|14117.28|14037.28|10
1722928390000|2024-08-06 07:13:10|14117.31|14037.31|14116.64|14036.64|14117.31|14037.31|14116.25|14036.25|10
1722928400000|2024-08-06 07:13:20|14116.36|14036.36|14110.13|14030.13|14116.36|14036.36|14110.13|14030.13|10
1722928410000|2024-08-06 07:13:30|14110.45|14030.45|14106.12|14026.12|14110.45|14030.45|14106.12|14026.12|10
1722928420000|2024-08-06 07:13:40|14105.81|14025.81|14093.06|14013.06|14105.81|14025.81|14093.06|14013.06|10
1722928430000|2024-08-06 07:13:50|14092.08|14012.08|14092.27|14012.27|14092.48|14012.48|14091.73|14011.73|10
1722928440000|2024-08-06 07:14:00|14091.82|14011.82|14089.38|14009.38|14091.82|14011.82|14089.38|14009.38|9
1722928450000|2024-08-06 07:14:10|14088.98|14008.98|14085.82|14005.82|14089.02|14009.02|14085.82|14005.82|10
1722928460000|2024-08-06 07:14:20|14085.33|14005.33|14080.66|14000.66|14085.33|14005.33|14080.66|14000.66|10
1722928470000|2024-08-06 07:14:30|14080.42|14000.42|14076.66|13996.66|14080.48|14000.48|14076.66|13996.66|10
1722928480000|2024-08-06 07:14:40|14076.01|13996.01|14076.07|13996.07|14076.19|13996.19|14075.04|13995.04|10
1722928490000|2024-08-06 07:14:50|14076.71|13996.71|14081.37|14001.37|14081.37|14001.37|14076.71|13996.71|10
1722928500000|2024-08-06 07:15:00|14081.67|14001.67|14089.47|14009.47|14089.47|14009.47|14081.67|14001.67|10
1722928510000|2024-08-06 07:15:10|14089.73|14009.73|14092.62|14012.62|14092.62|14012.62|14089.73|14009.73|10
1722928520000|2024-08-06 07:15:20|14093.39|14013.39|14093.96|14013.96|14094.16|14014.16|14092.08|14012.08|10
1722928530000|2024-08-06 07:15:30|14094.07|14014.07|14094.32|14014.32|14095.54|14015.54|14094.07|14014.07|9
1722928540000|2024-08-06 07:15:40|14094.9|14014.9|14096.4|14016.4|14096.92|14016.92|14094.9|14014.9|10
1722928550000|2024-08-06 07:15:50|14097.05|14017.05|14100.07|14020.07|14100.07|14020.07|14095.69|14015.69|10
1722928560000|2024-08-06 07:16:00|14102.34|14022.34|14103.84|14023.84|14103.84|14023.84|14101.02|14021.02|9
1722928570000|2024-08-06 07:16:10|14103.95|14023.95|14106.79|14026.79|14107.06|14027.06|14103.95|14023.95|10
1722928580000|2024-08-06 07:16:20|14107.12|14027.12|14105.7|14025.7|14107.17|14027.17|14105.7|14025.7|9
1722928590000|2024-08-06 07:16:30|14105.68|14025.68|14110.1|14030.1|14110.1|14030.1|14105.68|14025.68|10
1722928600000|2024-08-06 07:16:40|14111.17|14031.17|14117.44|14037.44|14118.23|14038.23|14111.17|14031.17|10
1722928610000|2024-08-06 07:16:50|14115.43|14035.43|14112.07|14032.07|14115.43|14035.43|14112|14032|10
1722928620000|2024-08-06 07:17:00|14112.08|14032.08|14109.26|14029.26|14112.21|14032.21|14109.15|14029.15|10
1722928630000|2024-08-06 07:17:10|14109.75|14029.75|14110.04|14030.04|14111.77|14031.77|14109.75|14029.75|10
1722928640000|2024-08-06 07:17:20|14109.29|14029.29|14109.69|14029.69|14109.91|14029.91|14109.1|14029.1|10
1722928650000|2024-08-06 07:17:30|14109.59|14029.59|14111.83|14031.83|14112.96|14032.96|14109.59|14029.59|10
1722928660000|2024-08-06 07:17:40|14111.98|14031.98|14113.14|14033.14|14113.14|14033.14|14111.98|14031.98|10
1722928670000|2024-08-06 07:17:50|14113.22|14033.22|14120.03|14040.03|14120.03|14040.03|14112.64|14032.64|10
1722928680000|2024-08-06 07:18:00|14120.12|14040.12|14121.26|14041.26|14121.5|14041.5|14119.86|14039.86|10
1722928690000|2024-08-06 07:18:10|14121.37|14041.37|14122.64|14042.64|14122.76|14042.76|14121.37|14041.37|10
1722928700000|2024-08-06 07:18:20|14122.51|14042.51|14117.55|14037.55|14122.51|14042.51|14117.55|14037.55|10
1722928710000|2024-08-06 07:18:30|14117.64|14037.64|14113.5|14033.5|14117.77|14037.77|14113.09|14033.09|10
1722928720000|2024-08-06 07:18:40|14113.57|14033.57|14115.16|14035.16|14115.16|14035.16|14113.22|14033.22|9
1722928730000|2024-08-06 07:18:50|14116.02|14036.02|14116.63|14036.63|14117.01|14037.01|14116.01|14036.01|10
1722928740000|2024-08-06 07:19:00|14116.98|14036.98|14119.15|14039.15|14119.15|14039.15|14116.98|14036.98|10
1722928750000|2024-08-06 07:19:10|14119.38|14039.38|14123.34|14043.34|14123.34|14043.34|14119.38|14039.38|10
1722928760000|2024-08-06 07:19:20|14122.91|14042.91|14125.65|14045.65|14125.68|14045.68|14122.91|14042.91|10
1722928770000|2024-08-06 07:19:30|14125.43|14045.43|14127.27|14047.27|14127.27|14047.27|14125.43|14045.43|10
1722928780000|2024-08-06 07:19:40|14126.97|14046.97|14125.36|14045.36|14127.13|14047.13|14125.36|14045.36|10
1722928790000|2024-08-06 07:19:50|14124.59|14044.59|14127.05|14047.05|14127.05|14047.05|14124.38|14044.38|10
1722928800000|2024-08-06 07:20:00|14127.98|14047.98|14140.22|14060.22|14140.22|14060.22|14127.98|14047.98|10
1722928810000|2024-08-06 07:20:10|14141.17|14061.17|14135.58|14055.58|14141.71|14061.71|14135.58|14055.58|10
1722928820000|2024-08-06 07:20:20|14134.83|14054.83|14130.09|14050.09|14134.83|14054.83|14129.86|14049.86|10
1722928830000|2024-08-06 07:20:30|14130.81|14050.81|14132.18|14052.18|14132.18|14052.18|14129.97|14049.97|10
1722928840000|2024-08-06 07:20:40|14132.39|14052.39|14132.02|14052.02|14133.97|14053.97|14132.02|14052.02|10
1722928850000|2024-08-06 07:20:50|14130.33|14050.33|14126.53|14046.53|14130.33|14050.33|14125.74|14045.74|9
1722928860000|2024-08-06 07:21:00|14126.45|14046.45|14125.65|14045.65|14126.68|14046.68|14125.5|14045.5|10
1722928870000|2024-08-06 07:21:10|14125.4|14045.4|14122.43|14042.43|14125.4|14045.4|14122.26|14042.26|9
1722928880000|2024-08-06 07:21:20|14122.46|14042.46|14124.11|14044.11|14124.79|14044.79|14122.45|14042.45|10
1722928890000|2024-08-06 07:21:30|14124.02|14044.02|14122.52|14042.52|14124.02|14044.02|14122.42|14042.42|10
1722928900000|2024-08-06 07:21:40|14122.56|14042.56|14121.37|14041.37|14122.56|14042.56|14121.37|14041.37|10
1722928910000|2024-08-06 07:21:50|14121.4|14041.4|14121.17|14041.17|14121.4|14041.4|14120.68|14040.68|10
1722928920000|2024-08-06 07:22:00|14120.9|14040.9|14123.27|14043.27|14123.34|14043.34|14120.86|14040.86|10
1722928930000|2024-08-06 07:22:10|14123.93|14043.93|14126.09|14046.09|14126.64|14046.64|14123.93|14043.93|10
1722928940000|2024-08-06 07:22:20|14125.52|14045.52|14124.85|14044.85|14125.52|14045.52|14124.41|14044.41|10
1722928950000|2024-08-06 07:22:30|14125.24|14045.24|14126.35|14046.35|14126.35|14046.35|14124.73|14044.73|10
1722928960000|2024-08-06 07:22:40|14125.9|14045.9|14117.08|14037.08|14125.9|14045.9|14117.08|14037.08|10
1722928970000|2024-08-06 07:22:50|14116.89|14036.89|14115.64|14035.64|14117.22|14037.22|14115.64|14035.64|10
1722928980000|2024-08-06 07:23:00|14115.62|14035.62|14115.54|14035.54|14115.66|14035.66|14114.5|14034.5|10
1722928990000|2024-08-06 07:23:10|14115.34|14035.34|14115.8|14035.8|14115.8|14035.8|14113.55|14033.55|9
1722929000000|2024-08-06 07:23:20|14116.65|14036.65|14120.94|14040.94|14121.13|14041.13|14116.65|14036.65|10
1722929010000|2024-08-06 07:23:30|14121.39|14041.39|14121.95|14041.95|14121.97|14041.97|14121.37|14041.37|10
1722929020000|2024-08-06 07:23:40|14122.2|14042.2|14120.14|14040.14|14122.2|14042.2|14119.69|14039.69|10
1722929030000|2024-08-06 07:23:50|14120.28|14040.28|14118.86|14038.86|14120.44|14040.44|14118.71|14038.71|10
1722929040000|2024-08-06 07:24:00|14119.13|14039.13|14111.07|14031.07|14119.13|14039.13|14111.07|14031.07|10
1722929050000|2024-08-06 07:24:10|14110.59|14030.59|14105.17|14025.17|14110.59|14030.59|14105.17|14025.17|10
1722929060000|2024-08-06 07:24:20|14105.1|14025.1|14097.71|14017.71|14105.1|14025.1|14097.71|14017.71|10
1722929070000|2024-08-06 07:24:30|14097.03|14017.03|14099.97|14019.97|14099.97|14019.97|14097.03|14017.03|10
1722929080000|2024-08-06 07:24:40|14100.07|14020.07|14103.56|14023.56|14103.56|14023.56|14099.65|14019.65|10
1722929090000|2024-08-06 07:24:50|14103.5|14023.5|14103.73|14023.73|14103.73|14023.73|14100.88|14020.88|10
1722929100000|2024-08-06 07:25:00|14103.68|14023.68|14105.31|14025.31|14105.5|14025.5|14103.34|14023.34|10
1722929110000|2024-08-06 07:25:10|14104.68|14024.68|14104.32|14024.32|14104.68|14024.68|14104|14024|10
1722929120000|2024-08-06 07:25:20|14104.53|14024.53|14103.12|14023.12|14105.52|14025.52|14102.89|14022.89|10
1722929130000|2024-08-06 07:25:30|14103.97|14023.97|14101.21|14021.21|14103.97|14023.97|14101.21|14021.21|10
1722929140000|2024-08-06 07:25:40|14100.75|14020.75|14097.52|14017.52|14100.75|14020.75|14097.31|14017.31|10
1722929150000|2024-08-06 07:25:50|14097.42|14017.42|14085.22|14005.22|14097.55|14017.55|14085.22|14005.22|10
1722929160000|2024-08-06 07:26:00|14085.76|14005.76|14086.32|14006.32|14087.8|14007.8|14085.57|14005.57|10
1722929170000|2024-08-06 07:26:10|14086.5|14006.5|14088.98|14008.98|14088.98|14008.98|14086.5|14006.5|10
1722929180000|2024-08-06 07:26:20|14089.74|14009.74|14094.72|14014.72|14094.72|14014.72|14089.74|14009.74|10
1722929190000|2024-08-06 07:26:30|14094.94|14014.94|14093.11|14013.11|14095.98|14015.98|14093.11|14013.11|10
1722929200000|2024-08-06 07:26:40|14092.98|14012.98|14092.91|14012.91|14093.06|14013.06|14092.08|14012.08|10
1722929210000|2024-08-06 07:26:50|14093.9|14013.9|14103.56|14023.56|14103.62|14023.62|14093.9|14013.9|10
1722929220000|2024-08-06 07:27:00|14103.66|14023.66|14102.79|14022.79|14104.05|14024.05|14102.41|14022.41|10
1722929230000|2024-08-06 07:27:10|14102.87|14022.87|14100.45|14020.45|14102.87|14022.87|14100.31|14020.31|10
1722929240000|2024-08-06 07:27:20|14100.53|14020.53|14104.62|14024.62|14104.62|14024.62|14100.53|14020.53|10
1722929250000|2024-08-06 07:27:30|14106.71|14026.71|14107.85|14027.85|14107.85|14027.85|14105.92|14025.92|10
1722929260000|2024-08-06 07:27:40|14107.33|14027.33|14106.24|14026.24|14107.56|14027.56|14106.24|14026.24|10
1722929270000|2024-08-06 07:27:50|14104.47|14024.47|14099.2|14019.2|14104.47|14024.47|14099.2|14019.2|10
1722929280000|2024-08-06 07:28:00|14098.48|14018.48|14099.78|14019.78|14099.79|14019.79|14098.03|14018.03|10
1722929290000|2024-08-06 07:28:10|14099.74|14019.74|14100.26|14020.26|14100.43|14020.43|14099.68|14019.68|10
1722929300000|2024-08-06 07:28:20|14100.68|14020.68|14103.31|14023.31|14103.31|14023.31|14100.68|14020.68|10
1722929310000|2024-08-06 07:28:30|14103.18|14023.18|14104.32|14024.32|14104.55|14024.55|14102.66|14022.66|8
1722929320000|2024-08-06 07:28:40|14104.33|14024.33|14106.09|14026.09|14106.09|14026.09|14104.33|14024.33|10
1722929330000|2024-08-06 07:28:50|14105.5|14025.5|14107.99|14027.99|14107.99|14027.99|14104.45|14024.45|10
1722929340000|2024-08-06 07:29:00|14108.48|14028.48|14109.89|14029.89|14110.13|14030.13|14108.38|14028.38|10
1722929350000|2024-08-06 07:29:10|14109.97|14029.97|14108.7|14028.7|14110.16|14030.16|14108.66|14028.66|9
1722929360000|2024-08-06 07:29:20|14107.66|14027.66|14108.43|14028.43|14108.55|14028.55|14107.66|14027.66|10
1722929370000|2024-08-06 07:29:30|14108.65|14028.65|14106.23|14026.23|14108.65|14028.65|14106.23|14026.23|10
1722929380000|2024-08-06 07:29:40|14106.62|14026.62|14108.61|14028.61|14108.75|14028.75|14106.49|14026.49|10
1722929390000|2024-08-06 07:29:50|14108.97|14028.97|14110.5|14030.5|14110.5|14030.5|14108.73|14028.73|7
1722929400000|2024-08-06 07:30:00|14110.59|14030.59|14111.34|14031.34|14111.34|14031.34|14109.54|14029.54|10
1722929410000|2024-08-06 07:30:10|14111.03|14031.03|14110.02|14030.02|14111.03|14031.03|14110.02|14030.02|8
1722929420000|2024-08-06 07:30:20|14109.36|14029.36|14113.25|14033.25|14113.25|14033.25|14109.04|14029.04|10
1722929430000|2024-08-06 07:30:30|14113.41|14033.41|14113.78|14033.78|14113.78|14033.78|14112.86|14032.86|10
1722929440000|2024-08-06 07:30:40|14114.07|14034.07|14119.96|14039.96|14119.96|14039.96|14114.07|14034.07|10
1722929450000|2024-08-06 07:30:50|14123.53|14043.53|14124.91|14044.91|14124.96|14044.96|14123.34|14043.34|10
1722929460000|2024-08-06 07:31:00|14125.12|14045.12|14125.66|14045.66|14126.29|14046.29|14125.12|14045.12|9
1722929470000|2024-08-06 07:31:10|14125.88|14045.88|14130.49|14050.49|14130.49|14050.49|14125.88|14045.88|10
1722929480000|2024-08-06 07:31:20|14131.3|14051.3|14132.79|14052.79|14132.79|14052.79|14131.3|14051.3|10
1722929490000|2024-08-06 07:31:30|14132.97|14052.97|14132.77|14052.77|14133.8|14053.8|14132.77|14052.77|10
1722929500000|2024-08-06 07:31:40|14132.21|14052.21|14129.11|14049.11|14132.21|14052.21|14129.11|14049.11|10
1722929510000|2024-08-06 07:31:50|14128.92|14048.92|14129|14049|14129.54|14049.54|14128.79|14048.79|10
1722929520000|2024-08-06 07:32:00|14129.13|14049.13|14131.86|14051.86|14131.86|14051.86|14129.03|14049.03|10
1722929530000|2024-08-06 07:32:10|14131.95|14051.95|14131.58|14051.58|14132.51|14052.51|14131.08|14051.08|10
1722929540000|2024-08-06 07:32:20|14132.32|14052.32|14134.8|14054.8|14134.8|14054.8|14131.99|14051.99|10
1722929550000|2024-08-06 07:32:30|14135.16|14055.16|14137.71|14057.71|14137.71|14057.71|14135.16|14055.16|10
1722929560000|2024-08-06 07:32:40|14138.01|14058.01|14142.35|14062.35|14142.35|14062.35|14138.01|14058.01|10
1722929570000|2024-08-06 07:32:50|14143.06|14063.06|14151.55|14071.55|14151.55|14071.55|14143.06|14063.06|10
1722929580000|2024-08-06 07:33:00|14151.56|14071.56|14160.77|14080.77|14160.77|14080.77|14151.44|14071.44|10
1722929590000|2024-08-06 07:33:10|14161.87|14081.87|14163.62|14083.62|14164.3|14084.3|14161.87|14081.87|10
1722929600000|2024-08-06 07:33:20|14162.51|14082.51|14162.26|14082.26|14162.82|14082.82|14161.89|14081.89|10
1722929610000|2024-08-06 07:33:30|14162.3|14082.3|14164.79|14084.79|14164.86|14084.86|14162.3|14082.3|10
1722929620000|2024-08-06 07:33:40|14165.68|14085.68|14162.62|14082.62|14166.27|14086.27|14162.62|14082.62|10
1722929630000|2024-08-06 07:33:50|14161.95|14081.95|14154.23|14074.23|14161.95|14081.95|14154.23|14074.23|10
1722929640000|2024-08-06 07:34:00|14153.52|14073.52|14153.02|14073.02|14154.62|14074.62|14153.02|14073.02|10
1722929650000|2024-08-06 07:34:10|14153.17|14073.17|14153.02|14073.02|14153.31|14073.31|14152.77|14072.77|10
1722929660000|2024-08-06 07:34:20|14153.07|14073.07|14154|14074|14154.04|14074.04|14152.1|14072.1|10
1722929670000|2024-08-06 07:34:30|14154.42|14074.42|14155.17|14075.17|14155.22|14075.22|14154.2|14074.2|10
1722929680000|2024-08-06 07:34:40|14155.41|14075.41|14152.99|14072.99|14155.41|14075.41|14152.94|14072.94|10
1722929690000|2024-08-06 07:34:50|14153.22|14073.22|14150.8|14070.8|14153.22|14073.22|14150.8|14070.8|10
1722929700000|2024-08-06 07:35:00|14150.4|14070.4|14149.11|14069.11|14150.4|14070.4|14148.94|14068.94|9
1722929710000|2024-08-06 07:35:10|14150|14070|14155.64|14075.64|14155.64|14075.64|14150|14070|10
1722929720000|2024-08-06 07:35:20|14155.77|14075.77|14154.57|14074.57|14156.18|14076.18|14154.57|14074.57|10
1722929730000|2024-08-06 07:35:30|14154.1|14074.1|14154.75|14074.75|14154.75|14074.75|14153.66|14073.66|10
1722929740000|2024-08-06 07:35:40|14154.89|14074.89|14154.99|14074.99|14157.21|14077.21|14154.26|14074.26|10
1722929750000|2024-08-06 07:35:50|14155.17|14075.17|14156.73|14076.73|14157.07|14077.07|14155.17|14075.17|10
1722929760000|2024-08-06 07:36:00|14155.14|14075.14|14147.27|14067.27|14155.14|14075.14|14147.27|14067.27|10
1722929770000|2024-08-06 07:36:10|14145.5|14065.5|14142.69|14062.69|14145.5|14065.5|14141.39|14061.39|10
1722929780000|2024-08-06 07:36:20|14142.8|14062.8|14145.19|14065.19|14146.23|14066.23|14142.8|14062.8|10
1722929790000|2024-08-06 07:36:30|14144.95|14064.95|14147.11|14067.11|14147.11|14067.11|14144.95|14064.95|10
1722929800000|2024-08-06 07:36:40|14147.82|14067.82|14150.55|14070.55|14150.55|14070.55|14147.82|14067.82|10
1722929810000|2024-08-06 07:36:50|14150.76|14070.76|14154.97|14074.97|14154.97|14074.97|14150.76|14070.76|10
1722929820000|2024-08-06 07:37:00|14154.73|14074.73|14155.11|14075.11|14155.11|14075.11|14153.71|14073.71|10
1722929830000|2024-08-06 07:37:10|14155.13|14075.13|14157.41|14077.41|14157.79|14077.79|14155.13|14075.13|10
1722929840000|2024-08-06 07:37:20|14157.33|14077.33|14158.27|14078.27|14158.27|14078.27|14156.97|14076.97|10
1722929850000|2024-08-06 07:37:30|14158.63|14078.63|14161|14081|14161.15|14081.15|14158.63|14078.63|10
1722929860000|2024-08-06 07:37:40|14161.64|14081.64|14161.33|14081.33|14161.82|14081.82|14161.33|14081.33|10
1722929870000|2024-08-06 07:37:50|14161.34|14081.34|14160.34|14080.34|14161.42|14081.42|14160.34|14080.34|10
1722929880000|2024-08-06 07:38:00|14159.84|14079.84|14157.35|14077.35|14159.84|14079.84|14157.35|14077.35|10
1722929890000|2024-08-06 07:38:10|14157.29|14077.29|14158.22|14078.22|14158.3|14078.3|14156.75|14076.75|10
1722929900000|2024-08-06 07:38:20|14158.23|14078.23|14159.61|14079.61|14159.77|14079.77|14157.99|14077.99|9
1722929910000|2024-08-06 07:38:30|14160.22|14080.22|14162.88|14082.88|14162.88|14082.88|14160.22|14080.22|10
1722929920000|2024-08-06 07:38:40|14163.45|14083.45|14166.89|14086.89|14167|14087|14163.45|14083.45|10
1722929930000|2024-08-06 07:38:50|14169.33|14089.33|14169.08|14089.08|14170.75|14090.75|14169.08|14089.08|10
1722929940000|2024-08-06 07:39:00|14167.81|14087.81|14168.53|14088.53|14168.98|14088.98|14167.71|14087.71|10
1722929950000|2024-08-06 07:39:10|14168.61|14088.61|14172.79|14092.79|14172.79|14092.79|14168.61|14088.61|10
1722929960000|2024-08-06 07:39:20|14171.02|14091.02|14172.84|14092.84|14172.94|14092.94|14169.6|14089.6|10
1722929970000|2024-08-06 07:39:30|14172.61|14092.61|14171.01|14091.01|14172.61|14092.61|14170.55|14090.55|9
1722929980000|2024-08-06 07:39:40|14171.35|14091.35|14171.91|14091.91|14171.91|14091.91|14170.92|14090.92|9
1722929990000|2024-08-06 07:39:50|14171.7|14091.7|14171.47|14091.47|14171.89|14091.89|14171.47|14091.47|10
1722930000000|2024-08-06 07:40:00|14171.27|14091.27|14172.49|14092.49|14173.11|14093.11|14171.27|14091.27|10
1722930010000|2024-08-06 07:40:10|14172.36|14092.36|14170.02|14090.02|14172.36|14092.36|14170.02|14090.02|10
1722930020000|2024-08-06 07:40:20|14169.06|14089.06|14168.74|14088.74|14169.06|14089.06|14168.27|14088.27|10
1722930030000|2024-08-06 07:40:30|14169.7|14089.7|14173.91|14093.91|14173.92|14093.92|14169.7|14089.7|10
1722930040000|2024-08-06 07:40:40|14174.74|14094.74|14176.54|14096.54|14176.84|14096.84|14174.74|14094.74|10
1722930050000|2024-08-06 07:40:50|14176.63|14096.63|14174.29|14094.29|14177.09|14097.09|14174.29|14094.29|10
1722930060000|2024-08-06 07:41:00|14173.96|14093.96|14174.93|14094.93|14175.8|14095.8|14173.85|14093.85|10
1722930070000|2024-08-06 07:41:10|14175.22|14095.22|14173.41|14093.41|14175.47|14095.47|14172.8|14092.8|9
1722930080000|2024-08-06 07:41:20|14173.52|14093.52|14176.43|14096.43|14176.43|14096.43|14173.52|14093.52|10
1722930090000|2024-08-06 07:41:30|14175.69|14095.69|14176.63|14096.63|14176.85|14096.85|14175.69|14095.69|10
1722930100000|2024-08-06 07:41:40|14175.95|14095.95|14176.49|14096.49|14176.49|14096.49|14175.59|14095.59|10
1722930110000|2024-08-06 07:41:50|14176.53|14096.53|14178.42|14098.42|14178.97|14098.97|14176.4|14096.4|10
1722930120000|2024-08-06 07:42:00|14178.98|14098.98|14180.96|14100.96|14180.96|14100.96|14178.79|14098.79|10
1722930130000|2024-08-06 07:42:10|14181|14101|14184.77|14104.77|14184.84|14104.84|14181|14101|10
1722930140000|2024-08-06 07:42:20|14184.9|14104.9|14188.05|14108.05|14190.1|14110.1|14184.9|14104.9|10
1722930150000|2024-08-06 07:42:30|14188.07|14108.07|14185.69|14105.69|14188.07|14108.07|14185.54|14105.54|10
1722930160000|2024-08-06 07:42:40|14185.55|14105.55|14188.23|14108.23|14188.66|14108.66|14185.55|14105.55|10
1722930170000|2024-08-06 07:42:50|14188.52|14108.52|14189.53|14109.53|14189.53|14109.53|14188.02|14108.02|9
1722930180000|2024-08-06 07:43:00|14189.65|14109.65|14194.52|14114.52|14194.52|14114.52|14189.48|14109.48|9
1722930190000|2024-08-06 07:43:10|14194.64|14114.64|14193.72|14113.72|14195.42|14115.42|14193.72|14113.72|10
1722930200000|2024-08-06 07:43:20|14193.86|14113.86|14192.62|14112.62|14193.86|14113.86|14192.09|14112.09|10
1722930210000|2024-08-06 07:43:30|14192.9|14112.9|14197.8|14117.8|14197.98|14117.98|14192.8|14112.8|10
1722930220000|2024-08-06 07:43:40|14197.74|14117.74|14200.51|14120.51|14200.51|14120.51|14197.74|14117.74|10
1722930230000|2024-08-06 07:43:50|14200.22|14120.22|14201.45|14121.45|14201.74|14121.74|14200.13|14120.13|10
1722930240000|2024-08-06 07:44:00|14201.42|14121.42|14202.2|14122.2|14202.34|14122.34|14201.42|14121.42|8
1722930250000|2024-08-06 07:44:10|14202.06|14122.06|14201.84|14121.84|14202.26|14122.26|14201.11|14121.11|10
1722930260000|2024-08-06 07:44:20|14202.21|14122.21|14203.81|14123.81|14204.15|14124.15|14202.21|14122.21|10
1722930270000|2024-08-06 07:44:30|14203.73|14123.73|14203.26|14123.26|14203.73|14123.73|14202.82|14122.82|10
1722930280000|2024-08-06 07:44:40|14203.68|14123.68|14202.13|14122.13|14203.91|14123.91|14202.13|14122.13|10
1722930290000|2024-08-06 07:44:50|14202|14122|14212.7|14132.7|14212.71|14132.71|14202|14122|10
1722930300000|2024-08-06 07:45:00|14212.51|14132.51|14211.95|14131.95|14212.51|14132.51|14211.77|14131.77|10
1722930310000|2024-08-06 07:45:10|14211.89|14131.89|14210|14130|14212.22|14132.22|14209.51|14129.51|10
1722930320000|2024-08-06 07:45:20|14209.55|14129.55|14206.49|14126.49|14209.55|14129.55|14206.42|14126.42|9
1722930330000|2024-08-06 07:45:30|14206.29|14126.29|14205.19|14125.19|14206.29|14126.29|14204.45|14124.45|10
1722930340000|2024-08-06 07:45:40|14205.6|14125.6|14206.88|14126.88|14207.24|14127.24|14205.6|14125.6|10
1722930350000|2024-08-06 07:45:50|14207.06|14127.06|14206.99|14126.99|14207.06|14127.06|14205.34|14125.34|10
1722930360000|2024-08-06 07:46:00|14207.87|14127.87|14214.11|14134.11|14214.11|14134.11|14207.87|14127.87|9
1722930370000|2024-08-06 07:46:10|14214.17|14134.17|14216.76|14136.76|14216.76|14136.76|14214.17|14134.17|9
1722930380000|2024-08-06 07:46:20|14217|14137|14219.09|14139.09|14219.09|14139.09|14216.83|14136.83|10
1722930390000|2024-08-06 07:46:30|14219.48|14139.48|14223.23|14143.23|14223.72|14143.72|14219.48|14139.48|10
1722930400000|2024-08-06 07:46:40|14224.91|14144.91|14225.22|14145.22|14226.02|14146.02|14224.35|14144.35|10
1722930410000|2024-08-06 07:46:50|14225.77|14145.77|14227.18|14147.18|14227.32|14147.32|14225.66|14145.66|10
1722930420000|2024-08-06 07:47:00|14227.19|14147.19|14226.51|14146.51|14227.4|14147.4|14226.51|14146.51|10
1722930430000|2024-08-06 07:47:10|14227.03|14147.03|14228.91|14148.91|14229.72|14149.72|14227.03|14147.03|10
1722930440000|2024-08-06 07:47:20|14228.94|14148.94|14231.43|14151.43|14231.79|14151.79|14228.94|14148.94|10
1722930450000|2024-08-06 07:47:30|14231.9|14151.9|14231.82|14151.82|14232.07|14152.07|14231.21|14151.21|10
1722930460000|2024-08-06 07:47:40|14231.48|14151.48|14229.76|14149.76|14231.48|14151.48|14229.76|14149.76|10
1722930470000|2024-08-06 07:47:50|14229.22|14149.22|14226.63|14146.63|14229.23|14149.23|14226.6|14146.6|10
1722930480000|2024-08-06 07:48:00|14226.46|14146.46|14228.78|14148.78|14229.06|14149.06|14226.46|14146.46|10
1722930490000|2024-08-06 07:48:10|14228.74|14148.74|14225.88|14145.88|14229.61|14149.61|14225.88|14145.88|10
1722930500000|2024-08-06 07:48:20|14225.6|14145.6|14223.86|14143.86|14225.94|14145.94|14223.86|14143.86|10
1722930510000|2024-08-06 07:48:30|14224.44|14144.44|14224.6|14144.6|14224.95|14144.95|14224.2|14144.2|10
1722930520000|2024-08-06 07:48:40|14224.67|14144.67|14224.04|14144.04|14224.71|14144.71|14224|14144|10
1722930530000|2024-08-06 07:48:50|14223.46|14143.46|14222.29|14142.29|14223.47|14143.47|14222.29|14142.29|9
1722930540000|2024-08-06 07:49:00|14222.51|14142.51|14217.66|14137.66|14222.51|14142.51|14217.66|14137.66|10
1722930550000|2024-08-06 07:49:10|14216.25|14136.25|14210.81|14130.81|14216.25|14136.25|14210.81|14130.81|10
1722930560000|2024-08-06 07:49:20|14209.44|14129.44|14202|14122|14209.44|14129.44|14201.95|14121.95|10
1722930570000|2024-08-06 07:49:30|14201.91|14121.91|14201.29|14121.29|14202.31|14122.31|14200.98|14120.98|10
1722930580000|2024-08-06 07:49:40|14201.34|14121.34|14200.29|14120.29|14201.82|14121.82|14200.29|14120.29|10
1722930590000|2024-08-06 07:49:50|14200.47|14120.47|14188.15|14108.15|14200.47|14120.47|14187.96|14107.96|10
1722930600000|2024-08-06 07:50:00|14188.51|14108.51|14184.14|14104.14|14188.72|14108.72|14183.41|14103.41|10
1722930610000|2024-08-06 07:50:10|14184.66|14104.66|14193.21|14113.21|14193.21|14113.21|14184.66|14104.66|10
1722930620000|2024-08-06 07:50:20|14195.21|14115.21|14200.2|14120.2|14200.2|14120.2|14195.21|14115.21|10
1722930630000|2024-08-06 07:50:30|14200.56|14120.56|14203.21|14123.21|14203.34|14123.34|14200.56|14120.56|10
1722930640000|2024-08-06 07:50:40|14203.24|14123.24|14199.48|14119.48|14203.24|14123.24|14199.48|14119.48|10
1722930650000|2024-08-06 07:50:50|14199.99|14119.99|14199.46|14119.46|14200.41|14120.41|14199.46|14119.46|9
1722930660000|2024-08-06 07:51:00|14198.15|14118.15|14195.95|14115.95|14198.76|14118.76|14195.95|14115.95|10
1722930670000|2024-08-06 07:51:10|14193.5|14113.5|14190.53|14110.53|14193.5|14113.5|14189.9|14109.9|10
1722930680000|2024-08-06 07:51:20|14190.39|14110.39|14191.4|14111.4|14191.56|14111.56|14190.39|14110.39|9
1722930690000|2024-08-06 07:51:30|14191.46|14111.46|14194.32|14114.32|14194.32|14114.32|14190.83|14110.83|10
1722930700000|2024-08-06 07:51:40|14193.94|14113.94|14195|14115|14195.72|14115.72|14193.94|14113.94|10
1722930710000|2024-08-06 07:51:50|14196.03|14116.03|14197.99|14117.99|14197.99|14117.99|14196.01|14116.01|10
1722930720000|2024-08-06 07:52:00|14199.06|14119.06|14204.52|14124.52|14204.52|14124.52|14199.06|14119.06|10
1722930730000|2024-08-06 07:52:10|14205.31|14125.31|14204.76|14124.76|14206.81|14126.81|14204.76|14124.76|10
1722930740000|2024-08-06 07:52:20|14204.81|14124.81|14210.24|14130.24|14210.24|14130.24|14204.81|14124.81|10
1722930750000|2024-08-06 07:52:30|14209.96|14129.96|14213.59|14133.59|14213.59|14133.59|14209.96|14129.96|10
1722930760000|2024-08-06 07:52:40|14214.5|14134.5|14221.38|14141.38|14222.51|14142.51|14214.5|14134.5|10
1722930770000|2024-08-06 07:52:50|14221.26|14141.26|14230.63|14150.63|14230.63|14150.63|14221.01|14141.01|10
1722930780000|2024-08-06 07:53:00|14231.05|14151.05|14230.39|14150.39|14233.37|14153.37|14230.39|14150.39|10
1722930790000|2024-08-06 07:53:10|14230.18|14150.18|14227.65|14147.65|14230.18|14150.18|14227.65|14147.65|10
1722930800000|2024-08-06 07:53:20|14227.54|14147.54|14221.9|14141.9|14227.54|14147.54|14221.9|14141.9|10
1722930810000|2024-08-06 07:53:30|14220.35|14140.35|14220.61|14140.61|14221.18|14141.18|14220.35|14140.35|10
1722930820000|2024-08-06 07:53:40|14220.81|14140.81|14216.53|14136.53|14220.81|14140.81|14215.86|14135.86|10
1722930830000|2024-08-06 07:53:50|14216.27|14136.27|14219.39|14139.39|14219.39|14139.39|14216.23|14136.23|10
1722930840000|2024-08-06 07:54:00|14219.18|14139.18|14219.82|14139.82|14220.4|14140.4|14219.18|14139.18|10
1722930850000|2024-08-06 07:54:10|14219.78|14139.78|14219.82|14139.82|14220.73|14140.73|14219.46|14139.46|10
1722930860000|2024-08-06 07:54:20|14219.6|14139.6|14217.34|14137.34|14220.73|14140.73|14217.34|14137.34|10
1722930870000|2024-08-06 07:54:30|14217.85|14137.85|14220.73|14140.73|14220.73|14140.73|14217.85|14137.85|10
1722930880000|2024-08-06 07:54:40|14221.12|14141.12|14217.32|14137.32|14221.36|14141.36|14217.32|14137.32|10
1722930890000|2024-08-06 07:54:50|14216.84|14136.84|14213.09|14133.09|14216.84|14136.84|14213.09|14133.09|10
1722930900000|2024-08-06 07:55:00|14212.3|14132.3|14207.17|14127.17|14212.3|14132.3|14206.9|14126.9|10
1722930910000|2024-08-06 07:55:10|14207.61|14127.61|14205.06|14125.06|14207.63|14127.63|14205.06|14125.06|10
1722930920000|2024-08-06 07:55:20|14205.02|14125.02|14203.86|14123.86|14205.6|14125.6|14203.76|14123.76|10
1722930930000|2024-08-06 07:55:30|14203.8|14123.8|14202.12|14122.12|14203.8|14123.8|14202|14122|10
1722930940000|2024-08-06 07:55:40|14201.79|14121.79|14204.28|14124.28|14204.28|14124.28|14201.55|14121.55|10
1722930950000|2024-08-06 07:55:50|14204.52|14124.52|14208.75|14128.75|14209.52|14129.52|14204.52|14124.52|10
1722930960000|2024-08-06 07:56:00|14208.73|14128.73|14211.36|14131.36|14211.36|14131.36|14208.08|14128.08|10
1722930970000|2024-08-06 07:56:10|14211.04|14131.04|14212.6|14132.6|14212.6|14132.6|14210.77|14130.77|10
1722930980000|2024-08-06 07:56:20|14212.82|14132.82|14215.25|14135.25|14215.25|14135.25|14212.66|14132.66|9
1722930990000|2024-08-06 07:56:30|14215.34|14135.34|14219.02|14139.02|14219.02|14139.02|14215.34|14135.34|10
1722931000000|2024-08-06 07:56:40|14219.56|14139.56|14221.23|14141.23|14221.23|14141.23|14219.34|14139.34|10
1722931010000|2024-08-06 07:56:50|14222.71|14142.71|14226.07|14146.07|14226.52|14146.52|14222.71|14142.71|10
1722931020000|2024-08-06 07:57:00|14225.93|14145.93|14227.52|14147.52|14227.56|14147.56|14225.93|14145.93|10
1722931030000|2024-08-06 07:57:10|14227.81|14147.81|14228.56|14148.56|14228.72|14148.72|14227.51|14147.51|10
1722931040000|2024-08-06 07:57:20|14228.51|14148.51|14227.33|14147.33|14228.51|14148.51|14227.33|14147.33|10
1722931050000|2024-08-06 07:57:30|14227.4|14147.4|14226.67|14146.67|14227.77|14147.77|14226.63|14146.63|10
1722931060000|2024-08-06 07:57:40|14225.83|14145.83|14227.56|14147.56|14228.28|14148.28|14225.83|14145.83|10
1722931070000|2024-08-06 07:57:50|14227.52|14147.52|14229.15|14149.15|14229.15|14149.15|14227.52|14147.52|10
1722931080000|2024-08-06 07:58:00|14230.05|14150.05|14231.81|14151.81|14231.81|14151.81|14230.05|14150.05|10
1722931090000|2024-08-06 07:58:10|14231.79|14151.79|14233.04|14153.04|14233.04|14153.04|14231.33|14151.33|10
1722931100000|2024-08-06 07:58:20|14234.43|14154.43|14234.22|14154.22|14235.83|14155.83|14234.22|14154.22|10
1722931110000|2024-08-06 07:58:30|14234.17|14154.17|14235.62|14155.62|14235.62|14155.62|14234.01|14154.01|10
1722931120000|2024-08-06 07:58:40|14236.72|14156.72|14238.79|14158.79|14238.79|14158.79|14236.72|14156.72|10
1722931130000|2024-08-06 07:58:50|14238.96|14158.96|14238.31|14158.31|14240.37|14160.37|14238.31|14158.31|10
1722931140000|2024-08-06 07:59:00|14238.49|14158.49|14235.05|14155.05|14238.49|14158.49|14235.05|14155.05|10
1722931150000|2024-08-06 07:59:10|14234.43|14154.43|14229.67|14149.67|14234.43|14154.43|14229.67|14149.67|10
1722931160000|2024-08-06 07:59:20|14229.56|14149.56|14227.25|14147.25|14229.56|14149.56|14227.25|14147.25|10
1722931170000|2024-08-06 07:59:30|14226.97|14146.97|14227.62|14147.62|14228.1|14148.1|14226.97|14146.97|9
1722931180000|2024-08-06 07:59:40|14227.53|14147.53|14227.99|14147.99|14227.99|14147.99|14227.02|14147.02|10
1722931190000|2024-08-06 07:59:50|14228.34|14148.34|14226.09|14146.09|14228.34|14148.34|14226.09|14146.09|10
1722931200000|2024-08-06 08:00:00|14226.15|14146.15|14218.79|14138.79|14226.18|14146.18|14218.79|14138.79|10
1722931210000|2024-08-06 08:00:10|14217.21|14137.21|14211.79|14131.79|14217.21|14137.21|14211.79|14131.79|10
1722931220000|2024-08-06 08:00:20|14211.43|14131.43|14213.98|14133.98|14213.98|14133.98|14211.43|14131.43|10
1722931230000|2024-08-06 08:00:30|14214.67|14134.67|14215.06|14135.06|14215.49|14135.49|14214.65|14134.65|10
1722931240000|2024-08-06 08:00:40|14214.13|14134.13|14200.28|14120.28|14214.13|14134.13|14200.28|14120.28|10
1722931250000|2024-08-06 08:00:50|14199.94|14119.94|14197.66|14117.66|14199.94|14119.94|14196.16|14116.16|10
1722931260000|2024-08-06 08:01:00|14197.07|14117.07|14195.05|14115.05|14197.66|14117.66|14194.98|14114.98|10
1722931270000|2024-08-06 08:01:10|14195.1|14115.1|14187.87|14107.87|14195.1|14115.1|14187.87|14107.87|10
1722931280000|2024-08-06 08:01:20|14187.65|14107.65|14180.85|14100.85|14187.65|14107.65|14180.85|14100.85|10
1722931290000|2024-08-06 08:01:30|14180.35|14100.35|14178.57|14098.57|14180.35|14100.35|14178.48|14098.48|9
1722931300000|2024-08-06 08:01:40|14177.75|14097.75|14175.03|14095.03|14177.75|14097.75|14175.03|14095.03|10
1722931310000|2024-08-06 08:01:50|14174.85|14094.85|14176.66|14096.66|14177.06|14097.06|14174.85|14094.85|10
1722931320000|2024-08-06 08:02:00|14176.87|14096.87|14174.11|14094.11|14176.87|14096.87|14174.11|14094.11|10
1722931330000|2024-08-06 08:02:10|14173.59|14093.59|14169.14|14089.14|14173.67|14093.67|14169.14|14089.14|10
1722931340000|2024-08-06 08:02:20|14168.95|14088.95|14166.01|14086.01|14169.19|14089.19|14166.01|14086.01|10
1722931350000|2024-08-06 08:02:30|14166.18|14086.18|14170.44|14090.44|14170.44|14090.44|14166.09|14086.09|10
1722931360000|2024-08-06 08:02:40|14170.9|14090.9|14172.71|14092.71|14173.64|14093.64|14170.9|14090.9|10
1722931370000|2024-08-06 08:02:50|14173.92|14093.92|14176.83|14096.83|14176.83|14096.83|14173.13|14093.13|10
1722931380000|2024-08-06 08:03:00|14177.17|14097.17|14181.63|14101.63|14181.86|14101.86|14177.17|14097.17|10
1722931390000|2024-08-06 08:03:10|14181.93|14101.93|14188.24|14108.24|14188.24|14108.24|14181.93|14101.93|10
1722931400000|2024-08-06 08:03:20|14189.18|14109.18|14191.31|14111.31|14191.31|14111.31|14188.72|14108.72|10
1722931410000|2024-08-06 08:03:30|14190.78|14110.78|14188.56|14108.56|14191.39|14111.39|14188.45|14108.45|10
1722931420000|2024-08-06 08:03:40|14188.96|14108.96|14192.5|14112.5|14192.68|14112.68|14188.72|14108.72|10
1722931430000|2024-08-06 08:03:50|14193.13|14113.13|14195.13|14115.13|14195.82|14115.82|14193.13|14113.13|10
1722931440000|2024-08-06 08:04:00|14196.21|14116.21|14197.42|14117.42|14197.45|14117.45|14193.25|14113.25|10
1722931450000|2024-08-06 08:04:10|14197.15|14117.15|14188.5|14108.5|14198.11|14118.11|14188.5|14108.5|10
1722931460000|2024-08-06 08:04:20|14187|14107|14178.02|14098.02|14187|14107|14178.02|14098.02|10
1722931470000|2024-08-06 08:04:30|14177.66|14097.66|14176.86|14096.86|14177.75|14097.75|14176.86|14096.86|10
1722931480000|2024-08-06 08:04:40|14177.05|14097.05|14179.77|14099.77|14179.98|14099.98|14176.84|14096.84|10
1722931490000|2024-08-06 08:04:50|14179.8|14099.8|14181.34|14101.34|14181.58|14101.58|14179.48|14099.48|10
1722931500000|2024-08-06 08:05:00|14181.36|14101.36|14187.89|14107.89|14187.89|14107.89|14181.36|14101.36|10
1722931510000|2024-08-06 08:05:10|14188.13|14108.13|14192.49|14112.49|14192.49|14112.49|14188.13|14108.13|10
1722931520000|2024-08-06 08:05:20|14194.29|14114.29|14196.35|14116.35|14197.65|14117.65|14194.29|14114.29|9
1722931530000|2024-08-06 08:05:30|14196.22|14116.22|14197.54|14117.54|14197.54|14117.54|14195.02|14115.02|10
1722931540000|2024-08-06 08:05:40|14197.51|14117.51|14197.42|14117.42|14197.51|14117.51|14197.01|14117.01|10
1722931550000|2024-08-06 08:05:50|14197.85|14117.85|14195.31|14115.31|14197.91|14117.91|14195.31|14115.31|10
1722931560000|2024-08-06 08:06:00|14194.07|14114.07|14190.22|14110.22|14194.07|14114.07|14190.22|14110.22|10
1722931570000|2024-08-06 08:06:10|14189.52|14109.52|14189.96|14109.96|14189.96|14109.96|14188.1|14108.1|10
1722931580000|2024-08-06 08:06:20|14190.4|14110.4|14195.32|14115.32|14195.45|14115.45|14190.4|14110.4|10
1722931590000|2024-08-06 08:06:30|14194.87|14114.87|14194.38|14114.38|14195.12|14115.12|14193.29|14113.29|10
1722931600000|2024-08-06 08:06:40|14194.97|14114.97|14199.1|14119.1|14199.76|14119.76|14194.97|14114.97|10
1722931610000|2024-08-06 08:06:50|14203.29|14123.29|14207.29|14127.29|14207.29|14127.29|14203.29|14123.29|10
1722931620000|2024-08-06 08:07:00|14207.4|14127.4|14216.98|14136.98|14216.98|14136.98|14207.4|14127.4|10
1722931630000|2024-08-06 08:07:10|14218.02|14138.02|14220.36|14140.36|14221.79|14141.79|14218.02|14138.02|10
1722931640000|2024-08-06 08:07:20|14220.73|14140.73|14220.78|14140.78|14221.52|14141.52|14220.1|14140.1|10
1722931650000|2024-08-06 08:07:30|14221.22|14141.22|14220.69|14140.69|14221.33|14141.33|14220.68|14140.68|10
1722931660000|2024-08-06 08:07:40|14220.77|14140.77|14223.08|14143.08|14223.08|14143.08|14220.77|14140.77|10
1722931670000|2024-08-06 08:07:50|14222.94|14142.94|14221.1|14141.1|14226.03|14146.03|14219.59|14139.59|10
1722931680000|2024-08-06 08:08:00|14220.3|14140.3|14211.28|14131.28|14220.69|14140.69|14211.28|14131.28|10
1722931690000|2024-08-06 08:08:10|14210.99|14130.99|14193.97|14113.97|14210.99|14130.99|14193.97|14113.97|10
1722931700000|2024-08-06 08:08:20|14193.82|14113.82|14197.87|14117.87|14197.96|14117.96|14193.82|14113.82|9
1722931710000|2024-08-06 08:08:30|14197.19|14117.19|14192.62|14112.62|14197.19|14117.19|14192.62|14112.62|10
1722931720000|2024-08-06 08:08:40|14191.96|14111.96|14188.12|14108.12|14191.96|14111.96|14188.12|14108.12|10
1722931730000|2024-08-06 08:08:50|14188.03|14108.03|14185.61|14105.61|14188.03|14108.03|14183.91|14103.91|10
1722931740000|2024-08-06 08:09:00|14185.64|14105.64|14181.29|14101.29|14185.64|14105.64|14181.29|14101.29|10
1722931750000|2024-08-06 08:09:10|14175.47|14095.47|14173.2|14093.2|14175.47|14095.47|14173.07|14093.07|9
1722931760000|2024-08-06 08:09:20|14171.69|14091.69|14171.49|14091.49|14171.84|14091.84|14168.9|14088.9|10
1722931770000|2024-08-06 08:09:30|14170.82|14090.82|14170.42|14090.42|14171.09|14091.09|14170.3|14090.3|10
1722931780000|2024-08-06 08:09:40|14170.5|14090.5|14160.29|14080.29|14170.75|14090.75|14160.29|14080.29|10
1722931790000|2024-08-06 08:09:50|14160.25|14080.25|14157.37|14077.37|14160.25|14080.25|14156.69|14076.69|10
1722931800000|2024-08-06 08:10:00|14157.38|14077.38|14154.38|14074.38|14157.38|14077.38|14154.38|14074.38|10
1722931810000|2024-08-06 08:10:10|14153.29|14073.29|14153.32|14073.32|14153.63|14073.63|14152.07|14072.07|10
1722931820000|2024-08-06 08:10:20|14153.28|14073.28|14155.39|14075.39|14155.39|14075.39|14152.42|14072.42|10
1722931830000|2024-08-06 08:10:30|14156.19|14076.19|14158.25|14078.25|14158.63|14078.63|14156.19|14076.19|10
1722931840000|2024-08-06 08:10:40|14158.68|14078.68|14159.27|14079.27|14161.49|14081.49|14158.68|14078.68|10
1722931850000|2024-08-06 08:10:50|14159.17|14079.17|14159.59|14079.59|14160.71|14080.71|14159.09|14079.09|10
1722931860000|2024-08-06 08:11:00|14159.54|14079.54|14160.9|14080.9|14161.15|14081.15|14158.97|14078.97|10
1722931870000|2024-08-06 08:11:10|14161.19|14081.19|14167.8|14087.8|14167.8|14087.8|14161.19|14081.19|10
1722931880000|2024-08-06 08:11:20|14168.02|14088.02|14172.52|14092.52|14172.52|14092.52|14168.02|14088.02|10
1722931890000|2024-08-06 08:11:30|14172.39|14092.39|14170|14090|14172.39|14092.39|14169.59|14089.59|10
1722931900000|2024-08-06 08:11:40|14170.13|14090.13|14168.26|14088.26|14170.44|14090.44|14168.26|14088.26|10
1722931910000|2024-08-06 08:11:50|14168.08|14088.08|14168.75|14088.75|14168.75|14088.75|14166.79|14086.79|10
1722931920000|2024-08-06 08:12:00|14168.82|14088.82|14171.78|14091.78|14172.26|14092.26|14168.82|14088.82|10
1722931930000|2024-08-06 08:12:10|14171.47|14091.47|14169.73|14089.73|14172.07|14092.07|14169.73|14089.73|10
1722931940000|2024-08-06 08:12:20|14169.58|14089.58|14171.05|14091.05|14171.05|14091.05|14168.03|14088.03|10
1722931950000|2024-08-06 08:12:30|14171.07|14091.07|14174.28|14094.28|14174.28|14094.28|14170.99|14090.99|10
1722931960000|2024-08-06 08:12:40|14174.44|14094.44|14175.13|14095.13|14175.13|14095.13|14173.6|14093.6|10
1722931970000|2024-08-06 08:12:50|14175.65|14095.65|14177.15|14097.15|14177.54|14097.54|14175.65|14095.65|10
1722931980000|2024-08-06 08:13:00|14177.02|14097.02|14177.61|14097.61|14177.61|14097.61|14176.07|14096.07|10
1722931990000|2024-08-06 08:13:10|14177.6|14097.6|14177.96|14097.96|14178.58|14098.58|14177.57|14097.57|10
1722932000000|2024-08-06 08:13:20|14177.76|14097.76|14173.66|14093.66|14177.76|14097.76|14173.66|14093.66|10
1722932010000|2024-08-06 08:13:30|14172.68|14092.68|14169.97|14089.97|14172.68|14092.68|14169.97|14089.97|10
1722932020000|2024-08-06 08:13:40|14170.01|14090.01|14163.71|14083.71|14170.01|14090.01|14163.71|14083.71|10
1722932030000|2024-08-06 08:13:50|14162.16|14082.16|14159.69|14079.69|14162.25|14082.25|14158.98|14078.98|10
1722932040000|2024-08-06 08:14:00|14159.47|14079.47|14159.2|14079.2|14159.71|14079.71|14159.02|14079.02|9
1722932050000|2024-08-06 08:14:10|14159.3|14079.3|14155.19|14075.19|14159.76|14079.76|14154.93|14074.93|10
1722932060000|2024-08-06 08:14:20|14155.2|14075.2|14154.53|14074.53|14155.22|14075.22|14154.53|14074.53|10
1722932070000|2024-08-06 08:14:30|14154.03|14074.03|14143.06|14063.06|14154.03|14074.03|14143.06|14063.06|10
1722932080000|2024-08-06 08:14:40|14142.26|14062.26|14135.95|14055.95|14142.26|14062.26|14135.92|14055.92|10
1722932090000|2024-08-06 08:14:50|14135.61|14055.61|14138.93|14058.93|14138.96|14058.96|14135.34|14055.34|10
1722932100000|2024-08-06 08:15:00|14138.41|14058.41|14136.69|14056.69|14138.41|14058.41|14136.56|14056.56|10
1722932110000|2024-08-06 08:15:10|14136.34|14056.34|14135.13|14055.13|14136.79|14056.79|14135.13|14055.13|10
1722932120000|2024-08-06 08:15:20|14134.87|14054.87|14129.36|14049.36|14134.87|14054.87|14129.36|14049.36|10
1722932130000|2024-08-06 08:15:30|14128.75|14048.75|14125.78|14045.78|14128.75|14048.75|14125.78|14045.78|10
1722932140000|2024-08-06 08:15:40|14125.82|14045.82|14125.04|14045.04|14125.82|14045.82|14124.08|14044.08|10
1722932150000|2024-08-06 08:15:50|14127.55|14047.55|14129.08|14049.08|14129.15|14049.15|14127.32|14047.32|10
1722932160000|2024-08-06 08:16:00|14129.35|14049.35|14131.41|14051.41|14131.41|14051.41|14129.35|14049.35|10
1722932170000|2024-08-06 08:16:10|14131.61|14051.61|14132.82|14052.82|14132.82|14052.82|14130.79|14050.79|10
1722932180000|2024-08-06 08:16:20|14132.67|14052.67|14133.14|14053.14|14133.14|14053.14|14132.41|14052.41|10
1722932190000|2024-08-06 08:16:30|14132.82|14052.82|14132.7|14052.7|14132.82|14052.82|14131.51|14051.51|10
1722932200000|2024-08-06 08:16:40|14132.76|14052.76|14126.97|14046.97|14132.76|14052.76|14126.97|14046.97|10
1722932210000|2024-08-06 08:16:50|14126.05|14046.05|14120.49|14040.49|14126.05|14046.05|14120.49|14040.49|10
1722932220000|2024-08-06 08:17:00|14118.37|14038.37|14116.32|14036.32|14118.37|14038.37|14116.32|14036.32|10
1722932230000|2024-08-06 08:17:10|14115.98|14035.98|14106.18|14026.18|14115.98|14035.98|14106.18|14026.18|10
1722932240000|2024-08-06 08:17:20|14105.56|14025.56|14101.93|14021.93|14105.56|14025.56|14101.36|14021.36|10
1722932250000|2024-08-06 08:17:30|14101.67|14021.67|14098.01|14018.01|14101.95|14021.95|14098.01|14018.01|10
1722932260000|2024-08-06 08:17:40|14097.87|14017.87|14095.02|14015.02|14097.87|14017.87|14095.02|14015.02|10
1722932270000|2024-08-06 08:17:50|14094.97|14014.97|14093.88|14013.88|14096.04|14016.04|14093.5|14013.5|10
1722932280000|2024-08-06 08:18:00|14093|14013|14092.74|14012.74|14094.22|14014.22|14092.21|14012.21|9
1722932290000|2024-08-06 08:18:10|14092.72|14012.72|14097.73|14017.73|14098.52|14018.52|14092.44|14012.44|10
1722932300000|2024-08-06 08:18:20|14097.9|14017.9|14095|14015|14098.51|14018.51|14095|14015|10
1722932310000|2024-08-06 08:18:30|14094.35|14014.35|14090.78|14010.78|14094.35|14014.35|14090.78|14010.78|10
1722932320000|2024-08-06 08:18:40|14090.77|14010.77|14086.6|14006.6|14090.77|14010.77|14086.3|14006.3|10
1722932330000|2024-08-06 08:18:50|14087.44|14007.44|14090.34|14010.34|14090.34|14010.34|14087.42|14007.42|10
1722932340000|2024-08-06 08:19:00|14089.97|14009.97|14093.06|14013.06|14093.51|14013.51|14089.97|14009.97|10
1722932350000|2024-08-06 08:19:10|14092.39|14012.39|14090.56|14010.56|14092.39|14012.39|14090.56|14010.56|10
1722932360000|2024-08-06 08:19:20|14089.74|14009.74|14090.27|14010.27|14090.27|14010.27|14087.07|14007.07|10
1722932370000|2024-08-06 08:19:30|14090.2|14010.2|14092.2|14012.2|14092.2|14012.2|14090.2|14010.2|10
1722932380000|2024-08-06 08:19:40|14092.38|14012.38|14092.31|14012.31|14093.5|14013.5|14092.28|14012.28|10
1722932390000|2024-08-06 08:19:50|14091.99|14011.99|14088.81|14008.81|14092.35|14012.35|14088.73|14008.73|10
1722932400000|2024-08-06 08:20:00|14088.72|14008.72|14087.02|14007.02|14089.67|14009.67|14086.26|14006.26|9
1722932410000|2024-08-06 08:20:10|14086.6|14006.6|14083.95|14003.95|14087.24|14007.24|14083.95|14003.95|10
1722932420000|2024-08-06 08:20:20|14084.15|14004.15|14081.89|14001.89|14084.39|14004.39|14081.89|14001.89|10
1722932430000|2024-08-06 08:20:30|14081.48|14001.48|14083.81|14003.81|14083.81|14003.81|14081.08|14001.08|10
1722932440000|2024-08-06 08:20:40|14083.51|14003.51|14080.82|14000.82|14084.06|14004.06|14080.82|14000.82|9
1722932450000|2024-08-06 08:20:50|14079.82|13999.82|14068.64|13988.64|14079.82|13999.82|14068.63|13988.63|10
1722932460000|2024-08-06 08:21:00|14067.6|13987.6|14067.77|13987.77|14067.77|13987.77|14066.29|13986.29|10
1722932470000|2024-08-06 08:21:10|14068.24|13988.24|14058.24|13978.24|14068.24|13988.24|14058.24|13978.24|10
1722932480000|2024-08-06 08:21:20|14058.5|13978.5|14058.84|13978.84|14059.41|13979.41|14057.43|13977.43|10
1722932490000|2024-08-06 08:21:30|14059.1|13979.1|14064.03|13984.03|14064.03|13984.03|14058.63|13978.63|10
1722932500000|2024-08-06 08:21:40|14064.89|13984.89|14070.34|13990.34|14070.34|13990.34|14064.89|13984.89|10
1722932510000|2024-08-06 08:21:50|14070.5|13990.5|14073.33|13993.33|14073.55|13993.55|14070.5|13990.5|10
1722932520000|2024-08-06 08:22:00|14073.12|13993.12|14073.69|13993.69|14075.86|13995.86|14073.12|13993.12|10
1722932530000|2024-08-06 08:22:10|14073.2|13993.2|14065.32|13985.32|14073.2|13993.2|14065.32|13985.32|10
1722932540000|2024-08-06 08:22:20|14064.92|13984.92|14068.19|13988.19|14068.19|13988.19|14064.64|13984.64|10
1722932550000|2024-08-06 08:22:30|14068.71|13988.71|14073.76|13993.76|14073.76|13993.76|14068.71|13988.71|10
1722932560000|2024-08-06 08:22:40|14073.41|13993.41|14070.93|13990.93|14073.57|13993.57|14070.93|13990.93|10
1722932570000|2024-08-06 08:22:50|14070.44|13990.44|14068.78|13988.78|14070.92|13990.92|14068.78|13988.78|10
1722932580000|2024-08-06 08:23:00|14068.53|13988.53|14070.19|13990.19|14070.76|13990.76|14068.53|13988.53|9
1722932590000|2024-08-06 08:23:10|14069.68|13989.68|14067.44|13987.44|14069.77|13989.77|14067.44|13987.44|10
1722932600000|2024-08-06 08:23:20|14067.22|13987.22|14061.75|13981.75|14067.22|13987.22|14061.65|13981.65|10
1722932610000|2024-08-06 08:23:30|14061.95|13981.95|14061.51|13981.51|14061.95|13981.95|14060.73|13980.73|10
1722932620000|2024-08-06 08:23:40|14061.41|13981.41|14065.21|13985.21|14065.21|13985.21|14061.23|13981.23|10
1722932630000|2024-08-06 08:23:50|14065.64|13985.64|14067.91|13987.91|14067.91|13987.91|14065.64|13985.64|9
1722932640000|2024-08-06 08:24:00|14067.89|13987.89|14065.46|13985.46|14068.2|13988.2|14065.46|13985.46|9
1722932650000|2024-08-06 08:24:10|14065.2|13985.2|14057.92|13977.92|14065.92|13985.92|14057.92|13977.92|10
1722932660000|2024-08-06 08:24:20|14056.07|13976.07|14054.53|13974.53|14057.12|13977.12|14054.41|13974.41|10
1722932670000|2024-08-06 08:24:30|14053.76|13973.76|14052.93|13972.93|14055.32|13975.32|14052.93|13972.93|10
1722932680000|2024-08-06 08:24:40|14053.39|13973.39|14054.93|13974.93|14055.56|13975.56|14053.39|13973.39|10
1722932690000|2024-08-06 08:24:50|14054.98|13974.98|14056.12|13976.12|14056.12|13976.12|14054.98|13974.98|10
1722932700000|2024-08-06 08:25:00|14056|13976|14059.39|13979.39|14059.39|13979.39|14056|13976|10
1722932710000|2024-08-06 08:25:10|14059.24|13979.24|14061.84|13981.84|14061.84|13981.84|14059.24|13979.24|10
1722932720000|2024-08-06 08:25:20|14061.94|13981.94|14064.81|13984.81|14064.82|13984.82|14061.94|13981.94|10
1722932730000|2024-08-06 08:25:30|14064.48|13984.48|14059.28|13979.28|14064.67|13984.67|14059.28|13979.28|9
1722932740000|2024-08-06 08:25:40|14058.63|13978.63|14056.49|13976.49|14058.63|13978.63|14056.39|13976.39|10
1722932750000|2024-08-06 08:25:50|14055.54|13975.54|14056.22|13976.22|14056.22|13976.22|14053.19|13973.19|10
1722932760000|2024-08-06 08:26:00|14056.68|13976.68|14057.15|13977.15|14058.05|13978.05|14056.48|13976.48|9
1722932770000|2024-08-06 08:26:10|14057.23|13977.23|14058.57|13978.57|14058.78|13978.78|14057.23|13977.23|10
1722932780000|2024-08-06 08:26:20|14059.12|13979.12|14061.71|13981.71|14061.71|13981.71|14059.12|13979.12|10
1722932790000|2024-08-06 08:26:30|14061.59|13981.59|14062.55|13982.55|14062.6|13982.6|14061.59|13981.59|10
1722932800000|2024-08-06 08:26:40|14061.55|13981.55|14059.71|13979.71|14061.6|13981.6|14059.7|13979.7|10
1722932810000|2024-08-06 08:26:50|14058.63|13978.63|14059.23|13979.23|14059.8|13979.8|14058.63|13978.63|10
1722932820000|2024-08-06 08:27:00|14059.65|13979.65|14055.18|13975.18|14060.27|13980.27|14055.13|13975.13|10
1722932830000|2024-08-06 08:27:10|14054.76|13974.76|14052.6|13972.6|14055.63|13975.63|14052.6|13972.6|10
1722932840000|2024-08-06 08:27:20|14053.13|13973.13|14050.86|13970.86|14053.13|13973.13|14050.86|13970.86|10
1722932850000|2024-08-06 08:27:30|14050.49|13970.49|14045.46|13965.46|14050.62|13970.62|14045.46|13965.46|10
1722932860000|2024-08-06 08:27:40|14044.94|13964.94|14040.88|13960.88|14044.94|13964.94|14040.88|13960.88|9
1722932870000|2024-08-06 08:27:50|14040.41|13960.41|14029.98|13949.98|14040.54|13960.54|14029.98|13949.98|10
1722932880000|2024-08-06 08:28:00|14029.57|13949.57|14032.64|13952.64|14032.92|13952.92|14029.57|13949.57|10
1722932890000|2024-08-06 08:28:10|14033.91|13953.91|14028.71|13948.71|14034.13|13954.13|14028.71|13948.71|10
1722932900000|2024-08-06 08:28:20|14028.34|13948.34|14023.32|13943.32|14028.34|13948.34|14023.32|13943.32|10
1722932910000|2024-08-06 08:28:30|14023.13|13943.13|14020.33|13940.33|14023.13|13943.13|14020.33|13940.33|10
1722932920000|2024-08-06 08:28:40|14019.96|13939.96|14021.15|13941.15|14021.15|13941.15|14018.39|13938.39|10
1722932930000|2024-08-06 08:28:50|14021.77|13941.77|14026.12|13946.12|14026.12|13946.12|14021.77|13941.77|10
1722932940000|2024-08-06 08:29:00|14026.7|13946.7|14030.01|13950.01|14030.27|13950.27|14026.7|13946.7|10
1722932950000|2024-08-06 08:29:10|14030.37|13950.37|14033.06|13953.06|14033.06|13953.06|14030.37|13950.37|10
1722932960000|2024-08-06 08:29:20|14032.72|13952.72|14032.03|13952.03|14033.05|13953.05|14031.73|13951.73|10
1722932970000|2024-08-06 08:29:30|14031.83|13951.83|14036.53|13956.53|14036.53|13956.53|14031.67|13951.67|10
1722932980000|2024-08-06 08:29:40|14036.75|13956.75|14034.48|13954.48|14036.75|13956.75|14034.48|13954.48|10
1722932990000|2024-08-06 08:29:50|14034.31|13954.31|14030.17|13950.17|14034.35|13954.35|14030.14|13950.14|10
1722933000000|2024-08-06 08:30:00|14030.07|13950.07|14034.6|13954.6|14034.6|13954.6|14030.07|13950.07|10
1722933010000|2024-08-06 08:30:10|14035.14|13955.14|14036.97|13956.97|14037.09|13957.09|14035.14|13955.14|10
1722933020000|2024-08-06 08:30:20|14037.02|13957.02|14036.76|13956.76|14037.14|13957.14|14035.84|13955.84|10
1722933030000|2024-08-06 08:30:30|14036.96|13956.96|14040.02|13960.02|14040.02|13960.02|14036.96|13956.96|10
1722933040000|2024-08-06 08:30:40|14040.22|13960.22|14044.89|13964.89|14045.1|13965.1|14040.22|13960.22|9
1722933050000|2024-08-06 08:30:50|14045.22|13965.22|14047.73|13967.73|14047.73|13967.73|14045.22|13965.22|10
1722933060000|2024-08-06 08:31:00|14046.82|13966.82|14046.12|13966.12|14046.99|13966.99|14045.86|13965.86|9
1722933070000|2024-08-06 08:31:10|14045.8|13965.8|14038.56|13958.56|14045.99|13965.99|14038.56|13958.56|9
1722933080000|2024-08-06 08:31:20|14038.46|13958.46|14024.41|13944.41|14038.55|13958.55|14024.41|13944.41|10
1722933090000|2024-08-06 08:31:30|14023.71|13943.71|14015.52|13935.52|14023.71|13943.71|14015.52|13935.52|10
1722933100000|2024-08-06 08:31:40|14015.19|13935.19|14003.92|13923.92|14015.19|13935.19|14003.92|13923.92|10
1722933110000|2024-08-06 08:31:50|14003.37|13923.37|14000.42|13920.42|14003.37|13923.37|13999.37|13919.37|10
1722933120000|2024-08-06 08:32:00|13999.94|13919.94|14008.46|13928.46|14008.46|13928.46|13999.94|13919.94|10
1722933130000|2024-08-06 08:32:10|14008.78|13928.78|14010.17|13930.17|14010.17|13930.17|14008.73|13928.73|10
1722933140000|2024-08-06 08:32:20|14010.23|13930.23|14004.75|13924.75|14010.54|13930.54|14004.75|13924.75|10
1722933150000|2024-08-06 08:32:30|14003.52|13923.52|14001.72|13921.72|14004.28|13924.28|14001.21|13921.21|10
1722933160000|2024-08-06 08:32:40|14001.81|13921.81|14001.55|13921.55|14001.81|13921.81|14000.35|13920.35|10
1722933170000|2024-08-06 08:32:50|14002.45|13922.45|14001.58|13921.58|14002.52|13922.52|14001.58|13921.58|10
1722933180000|2024-08-06 08:33:00|14000.1|13920.1|14000.59|13920.59|14002.01|13922.01|13999.77|13919.77|10
1722933190000|2024-08-06 08:33:10|14000.5|13920.5|13997.5|13917.5|14000.5|13920.5|13996.13|13916.13|10
1722933200000|2024-08-06 08:33:20|13997.71|13917.71|13994.79|13914.79|13997.71|13917.71|13994.58|13914.58|10
1722933210000|2024-08-06 08:33:30|13994.67|13914.67|13992.72|13912.72|13994.86|13914.86|13991.8|13911.8|10
1722933220000|2024-08-06 08:33:40|13992.87|13912.87|13994.43|13914.43|13994.79|13914.79|13992.87|13912.87|10
1722933230000|2024-08-06 08:33:50|13994.32|13914.32|13990.72|13910.72|13994.32|13914.32|13990.72|13910.72|10
1722933240000|2024-08-06 08:34:00|13990.6|13910.6|13991.03|13911.03|13991.97|13911.97|13990.6|13910.6|10
1722933250000|2024-08-06 08:34:10|13990.94|13910.94|13979.31|13899.31|13990.94|13910.94|13979.31|13899.31|10
1722933260000|2024-08-06 08:34:20|13978.01|13898.01|13964.46|13884.46|13979.59|13899.59|13964.46|13884.46|10
1722933270000|2024-08-06 08:34:30|13962.77|13882.77|13945.18|13865.18|13962.77|13882.77|13945.18|13865.18|10
1722933280000|2024-08-06 08:34:40|13945.03|13865.03|13931.17|13851.17|13945.03|13865.03|13931.17|13851.17|10
1722933290000|2024-08-06 08:34:50|13930.23|13850.23|13922.01|13842.01|13930.84|13850.84|13922.01|13842.01|10
1722933300000|2024-08-06 08:35:00|13922.91|13842.91|13913.47|13833.47|13922.91|13842.91|13913.47|13833.47|10
1722933310000|2024-08-06 08:35:10|13913.27|13833.27|13909.36|13829.36|13913.27|13833.27|13909.36|13829.36|10
1722933320000|2024-08-06 08:35:20|13910.02|13830.02|13905.54|13825.54|13910.8|13830.8|13905.54|13825.54|10
1722933330000|2024-08-06 08:35:30|13904.82|13824.82|13899.98|13819.98|13906.81|13826.81|13899.98|13819.98|10
1722933340000|2024-08-06 08:35:40|13899.64|13819.64|13897.1|13817.1|13899.64|13819.64|13893.97|13813.97|10
1722933350000|2024-08-06 08:35:50|13897.01|13817.01|13907.36|13827.36|13907.36|13827.36|13897.01|13817.01|10
1722933360000|2024-08-06 08:36:00|13909.92|13829.92|13922.51|13842.51|13922.51|13842.51|13909.92|13829.92|10
1722933370000|2024-08-06 08:36:10|13924.19|13844.19|13931.4|13851.4|13932.96|13852.96|13924.19|13844.19|10
1722933380000|2024-08-06 08:36:20|13931.85|13851.85|13925.57|13845.57|13931.85|13851.85|13925.57|13845.57|10
1722933390000|2024-08-06 08:36:30|13921.58|13841.58|13906.9|13826.9|13921.58|13841.58|13906.9|13826.9|10
1722933400000|2024-08-06 08:36:40|13905.01|13825.01|13891.86|13811.86|13905.01|13825.01|13891.86|13811.86|10
1722933410000|2024-08-06 08:36:50|13891.91|13811.91|13887.15|13807.15|13892.13|13812.13|13886.91|13806.91|10
1722933420000|2024-08-06 08:37:00|13887.04|13807.04|13881.22|13801.22|13887.62|13807.62|13881.22|13801.22|10
1722933430000|2024-08-06 08:37:10|13881.69|13801.69|13885.59|13805.59|13885.59|13805.59|13881.1|13801.1|10
1722933440000|2024-08-06 08:37:20|13885.91|13805.91|13881.92|13801.92|13886.43|13806.43|13881.92|13801.92|10
1722933450000|2024-08-06 08:37:30|13882.11|13802.11|13875.11|13795.11|13883.26|13803.26|13875.11|13795.11|10
1722933460000|2024-08-06 08:37:40|13871.82|13791.82|13886.8|13806.8|13886.8|13806.8|13871.82|13791.82|10
1722933470000|2024-08-06 08:37:50|13886.85|13806.85|13885.06|13805.06|13888.16|13808.16|13885.06|13805.06|10
1722933480000|2024-08-06 08:38:00|13884.65|13804.65|13887.52|13807.52|13887.52|13807.52|13881.88|13801.88|10
1722933490000|2024-08-06 08:38:10|13888.46|13808.46|13895|13815|13897.19|13817.19|13888.46|13808.46|10
1722933500000|2024-08-06 08:38:20|13895.21|13815.21|13898.76|13818.76|13898.76|13818.76|13892.89|13812.89|10
1722933510000|2024-08-06 08:38:30|13898.5|13818.5|13887.83|13807.83|13898.5|13818.5|13887.8|13807.8|10
1722933520000|2024-08-06 08:38:40|13886.26|13806.26|13884.72|13804.72|13888.75|13808.75|13884.72|13804.72|10
1722933530000|2024-08-06 08:38:50|13884.01|13804.01|13881.92|13801.92|13884.01|13804.01|13881.78|13801.78|9
1722933540000|2024-08-06 08:39:00|13881.02|13801.02|13881.53|13801.53|13881.53|13801.53|13880.39|13800.39|10
1722933550000|2024-08-06 08:39:10|13882.82|13802.82|13887.04|13807.04|13887.04|13807.04|13881.57|13801.57|10
1722933560000|2024-08-06 08:39:20|13888.68|13808.68|13887.94|13807.94|13888.77|13808.77|13887.94|13807.94|10
1722933570000|2024-08-06 08:39:30|13889.29|13809.29|13889.15|13809.15|13889.73|13809.73|13888.21|13808.21|10
1722933580000|2024-08-06 08:39:40|13888.92|13808.92|13893.17|13813.17|13893.17|13813.17|13888.92|13808.92|10
1722933590000|2024-08-06 08:39:50|13893.37|13813.37|13889.76|13809.76|13893.37|13813.37|13889.76|13809.76|10
1722933600000|2024-08-06 08:40:00|13890.24|13810.24|13897.5|13817.5|13897.5|13817.5|13890.24|13810.24|10
1722933610000|2024-08-06 08:40:10|13898.65|13818.65|13908.81|13828.81|13908.81|13828.81|13898.65|13818.65|10
1722933620000|2024-08-06 08:40:20|13910.03|13830.03|13917.61|13837.61|13918.09|13838.09|13910.03|13830.03|10
1722933630000|2024-08-06 08:40:30|13918.72|13838.72|13915.87|13835.87|13921.65|13841.65|13915.85|13835.85|10
1722933640000|2024-08-06 08:40:40|13915.56|13835.56|13913.19|13833.19|13915.56|13835.56|13913.19|13833.19|10
1722933650000|2024-08-06 08:40:50|13912.28|13832.28|13904.71|13824.71|13912.28|13832.28|13904.71|13824.71|10
1722933660000|2024-08-06 08:41:00|13903.48|13823.48|13898.63|13818.63|13903.48|13823.48|13898.55|13818.55|10
1722933670000|2024-08-06 08:41:10|13899.13|13819.13|13906.31|13826.31|13906.31|13826.31|13899.13|13819.13|10
1722933680000|2024-08-06 08:41:20|13907.16|13827.16|13904.51|13824.51|13908.49|13828.49|13904.05|13824.05|10
1722933690000|2024-08-06 08:41:30|13903.05|13823.05|13897.41|13817.41|13903.05|13823.05|13897.41|13817.41|10
1722933700000|2024-08-06 08:41:40|13896.91|13816.91|13892.68|13812.68|13896.91|13816.91|13892.55|13812.55|10
1722933710000|2024-08-06 08:41:50|13892.79|13812.79|13890.28|13810.28|13893.49|13813.49|13890.28|13810.28|10
1722933720000|2024-08-06 08:42:00|13890.12|13810.12|13883.81|13803.81|13890.12|13810.12|13883.81|13803.81|10
1722933730000|2024-08-06 08:42:10|13883.54|13803.54|13885.11|13805.11|13887.26|13807.26|13883.54|13803.54|10
1722933740000|2024-08-06 08:42:20|13883.47|13803.47|13878.03|13798.03|13883.47|13803.47|13878.03|13798.03|10
1722933750000|2024-08-06 08:42:30|13877.97|13797.97|13877.43|13797.43|13877.97|13797.97|13874.45|13794.45|10
1722933760000|2024-08-06 08:42:40|13878.54|13798.54|13885.59|13805.59|13885.59|13805.59|13878.54|13798.54|9
1722933770000|2024-08-06 08:42:50|13884.46|13804.46|13897.31|13817.31|13897.31|13817.31|13884.39|13804.39|10
1722933780000|2024-08-06 08:43:00|13900.6|13820.6|13905.89|13825.89|13905.89|13825.89|13900.6|13820.6|10
1722933790000|2024-08-06 08:43:10|13905.84|13825.84|13911.01|13831.01|13911.01|13831.01|13905.84|13825.84|10
1722933800000|2024-08-06 08:43:20|13910.94|13830.94|13914.16|13834.16|13914.26|13834.26|13910.94|13830.94|10
1722933810000|2024-08-06 08:43:30|13915.29|13835.29|13912.83|13832.83|13915.29|13835.29|13912.83|13832.83|10
1722933820000|2024-08-06 08:43:40|13912.87|13832.87|13918.29|13838.29|13918.29|13838.29|13912.6|13832.6|10
1722933830000|2024-08-06 08:43:50|13919.24|13839.24|13916.77|13836.77|13919.24|13839.24|13916.77|13836.77|10
1722933840000|2024-08-06 08:44:00|13915.57|13835.57|13915.7|13835.7|13915.7|13835.7|13913.5|13833.5|9
1722933850000|2024-08-06 08:44:10|13916.59|13836.59|13918.82|13838.82|13920.33|13840.33|13916.59|13836.59|10
1722933860000|2024-08-06 08:44:20|13919.22|13839.22|13916.66|13836.66|13919.34|13839.34|13915.89|13835.89|10
1722933870000|2024-08-06 08:44:30|13915.97|13835.97|13913.54|13833.54|13915.97|13835.97|13913.54|13833.54|10
1722933880000|2024-08-06 08:44:40|13912.8|13832.8|13911.02|13831.02|13912.89|13832.89|13911.02|13831.02|10
1722933890000|2024-08-06 08:44:50|13909.41|13829.41|13902.57|13822.57|13909.41|13829.41|13902.57|13822.57|10
1722933900000|2024-08-06 08:45:00|13901.51|13821.51|13902.33|13822.33|13902.45|13822.45|13897.73|13817.73|10
1722933910000|2024-08-06 08:45:10|13903.28|13823.28|13905.3|13825.3|13906.1|13826.1|13903.22|13823.22|10
1722933920000|2024-08-06 08:45:20|13904.99|13824.99|13904.32|13824.32|13905.09|13825.09|13904.32|13824.32|10
1722933930000|2024-08-06 08:45:30|13903.91|13823.91|13900.84|13820.84|13903.91|13823.91|13900.84|13820.84|10
1722933940000|2024-08-06 08:45:40|13899.48|13819.48|13890.93|13810.93|13899.48|13819.48|13890.93|13810.93|10
1722933950000|2024-08-06 08:45:50|13890.79|13810.79|13893.95|13813.95|13894.67|13814.67|13890.55|13810.55|10
1722933960000|2024-08-06 08:46:00|13894.39|13814.39|13899.13|13819.13|13899.18|13819.18|13894.39|13814.39|10
1722933970000|2024-08-06 08:46:10|13898.65|13818.65|13901.88|13821.88|13901.88|13821.88|13898.51|13818.51|10
1722933980000|2024-08-06 08:46:20|13904.08|13824.08|13905.4|13825.4|13910.15|13830.15|13904.08|13824.08|10
1722933990000|2024-08-06 08:46:30|13905.13|13825.13|13906.06|13826.06|13906.63|13826.63|13905.13|13825.13|10
1722934000000|2024-08-06 08:46:40|13906.32|13826.32|13900.59|13820.59|13906.32|13826.32|13900.59|13820.59|10
1722934010000|2024-08-06 08:46:50|13900.2|13820.2|13890.99|13810.99|13900.2|13820.2|13890.58|13810.58|10
1722934020000|2024-08-06 08:47:00|13889.42|13809.42|13883.5|13803.5|13889.71|13809.71|13883.5|13803.5|10
1722934030000|2024-08-06 08:47:10|13882.99|13802.99|13879.3|13799.3|13883.44|13803.44|13879.3|13799.3|10
1722934040000|2024-08-06 08:47:20|13878.58|13798.58|13869.84|13789.84|13878.58|13798.58|13869.84|13789.84|10
1722934050000|2024-08-06 08:47:30|13869.38|13789.38|13849.7|13769.7|13869.38|13789.38|13849.7|13769.7|10
1722934060000|2024-08-06 08:47:40|13846.87|13766.87|13827.91|13747.91|13846.87|13766.87|13827.91|13747.91|10
1722934070000|2024-08-06 08:47:50|13826.53|13746.53|13819.25|13739.25|13826.53|13746.53|13819.25|13739.25|10
1722934080000|2024-08-06 08:48:00|13816.6|13736.6|13812.02|13732.02|13816.6|13736.6|13812.02|13732.02|10
1722934090000|2024-08-06 08:48:10|13811.72|13731.72|13813.45|13733.45|13813.45|13733.45|13809.3|13729.3|10
1722934100000|2024-08-06 08:48:20|13815.74|13735.74|13827.97|13747.97|13827.97|13747.97|13815.74|13735.74|10
1722934110000|2024-08-06 08:48:30|13828.85|13748.85|13834.76|13754.76|13834.95|13754.95|13828.85|13748.85|10
1722934120000|2024-08-06 08:48:40|13835|13755|13831.61|13751.61|13835.79|13755.79|13831.5|13751.5|10
1722934130000|2024-08-06 08:48:50|13831.77|13751.77|13833.99|13753.99|13834.06|13754.06|13831.77|13751.77|10
1722934140000|2024-08-06 08:49:00|13834.95|13754.95|13834.57|13754.57|13836.07|13756.07|13833.97|13753.97|10
1722934150000|2024-08-06 08:49:10|13834.22|13754.22|13835.51|13755.51|13835.51|13755.51|13829.79|13749.79|10
1722934160000|2024-08-06 08:49:20|13834.41|13754.41|13838|13758|13838.08|13758.08|13834.41|13754.41|10
1722934170000|2024-08-06 08:49:30|13838.85|13758.85|13840.98|13760.98|13840.98|13760.98|13838.08|13758.08|10
1722934180000|2024-08-06 08:49:40|13841.6|13761.6|13841.67|13761.67|13842.95|13762.95|13841.51|13761.51|10
1722934190000|2024-08-06 08:49:50|13842.09|13762.09|13838.77|13758.77|13842.09|13762.09|13838.77|13758.77|10
1722934200000|2024-08-06 08:50:00|13838.34|13758.34|13842.9|13762.9|13842.9|13762.9|13838.34|13758.34|10
1722934210000|2024-08-06 08:50:10|13842.71|13762.71|13849.57|13769.57|13849.57|13769.57|13842.69|13762.69|10
1722934220000|2024-08-06 08:50:20|13849.14|13769.14|13861.85|13781.85|13861.85|13781.85|13849.14|13769.14|10
1722934230000|2024-08-06 08:50:30|13862.92|13782.92|13864.15|13784.15|13865.48|13785.48|13861.68|13781.68|10
1722934240000|2024-08-06 08:50:40|13864.19|13784.19|13865.37|13785.37|13867.12|13787.12|13863.79|13783.79|10
1722934250000|2024-08-06 08:50:50|13866.42|13786.42|13868.86|13788.86|13868.86|13788.86|13864.68|13784.68|10
1722934260000|2024-08-06 08:51:00|13868.99|13788.99|13864.32|13784.32|13869.41|13789.41|13864.32|13784.32|10
1722934270000|2024-08-06 08:51:10|13864.27|13784.27|13869.23|13789.23|13869.23|13789.23|13864.26|13784.26|10
1722934280000|2024-08-06 08:51:20|13869.34|13789.34|13877.02|13797.02|13877.25|13797.25|13869.32|13789.32|10
1722934290000|2024-08-06 08:51:30|13879.73|13799.73|13871.04|13791.04|13879.84|13799.84|13871.04|13791.04|10
1722934300000|2024-08-06 08:51:40|13870.9|13790.9|13870.15|13790.15|13872.34|13792.34|13870.15|13790.15|10
1722934310000|2024-08-06 08:51:50|13870.04|13790.04|13868.3|13788.3|13870.04|13790.04|13868.3|13788.3|8
1722934320000|2024-08-06 08:52:00|13868.68|13788.68|13864.73|13784.73|13868.73|13788.73|13864.51|13784.51|10
1722934330000|2024-08-06 08:52:10|13864.29|13784.29|13864.93|13784.93|13864.93|13784.93|13863.13|13783.13|9
1722934340000|2024-08-06 08:52:20|13865.54|13785.54|13875.58|13795.58|13875.58|13795.58|13865.54|13785.54|10
1722934350000|2024-08-06 08:52:30|13877.23|13797.23|13886.29|13806.29|13886.29|13806.29|13877.23|13797.23|10
1722934360000|2024-08-06 08:52:40|13886.62|13806.62|13890.04|13810.04|13890.04|13810.04|13886.62|13806.62|10
1722934370000|2024-08-06 08:52:50|13891.3|13811.3|13893.5|13813.5|13893.5|13813.5|13891.19|13811.19|9
1722934380000|2024-08-06 08:53:00|13893.57|13813.57|13892.18|13812.18|13893.57|13813.57|13891.09|13811.09|9
1722934390000|2024-08-06 08:53:10|13893.29|13813.29|13893.11|13813.11|13893.49|13813.49|13892.3|13812.3|10
1722934400000|2024-08-06 08:53:20|13893.74|13813.74|13896.37|13816.37|13896.37|13816.37|13893.04|13813.04|9
1722934410000|2024-08-06 08:53:30|13898.25|13818.25|13908.88|13828.88|13908.88|13828.88|13898.25|13818.25|10
1722934420000|2024-08-06 08:53:40|13908.28|13828.28|13909.41|13829.41|13909.41|13829.41|13908.27|13828.27|10
1722934430000|2024-08-06 08:53:50|13909.65|13829.65|13914.67|13834.67|13914.7|13834.7|13909.65|13829.65|10
1722934440000|2024-08-06 08:54:00|13914.59|13834.59|13916.98|13836.98|13916.98|13836.98|13914.59|13834.59|9
1722934450000|2024-08-06 08:54:10|13917.24|13837.24|13914.85|13834.85|13917.43|13837.43|13914.85|13834.85|10
1722934460000|2024-08-06 08:54:20|13914.01|13834.01|13912.02|13832.02|13914.01|13834.01|13911.91|13831.91|10
1722934470000|2024-08-06 08:54:30|13915.04|13835.04|13916.27|13836.27|13916.7|13836.7|13915.04|13835.04|10
1722934480000|2024-08-06 08:54:40|13916.46|13836.46|13918.86|13838.86|13918.86|13838.86|13916.46|13836.46|9
1722934490000|2024-08-06 08:54:50|13918.77|13838.77|13919.13|13839.13|13920.39|13840.39|13918.7|13838.7|9
1722934500000|2024-08-06 08:55:00|13919.34|13839.34|13930.62|13850.62|13930.62|13850.62|13919.34|13839.34|10
1722934510000|2024-08-06 08:55:10|13931.96|13851.96|13933.55|13853.55|13933.75|13853.75|13931.96|13851.96|9
1722934520000|2024-08-06 08:55:20|13932.78|13852.78|13934.53|13854.53|13934.66|13854.66|13932.63|13852.63|10
1722934530000|2024-08-06 08:55:30|13934.59|13854.59|13932.82|13852.82|13934.84|13854.84|13932.82|13852.82|9
1722934540000|2024-08-06 08:55:40|13932.59|13852.59|13931.37|13851.37|13932.59|13852.59|13930.15|13850.15|9
1722934550000|2024-08-06 08:55:50|13931.69|13851.69|13927.06|13847.06|13931.69|13851.69|13927.06|13847.06|10
1722934560000|2024-08-06 08:56:00|13927.48|13847.48|13928.53|13848.53|13928.53|13848.53|13926.58|13846.58|10
1722934570000|2024-08-06 08:56:10|13928.92|13848.92|13930.58|13850.58|13930.58|13850.58|13928.92|13848.92|10
1722934580000|2024-08-06 08:56:20|13930.64|13850.64|13932.23|13852.23|13932.23|13852.23|13930.09|13850.09|10
1722934590000|2024-08-06 08:56:30|13933.76|13853.76|13939.47|13859.47|13939.47|13859.47|13933.76|13853.76|10
1722934600000|2024-08-06 08:56:40|13940.65|13860.65|13954.96|13874.96|13954.96|13874.96|13940.65|13860.65|10
1722934610000|2024-08-06 08:56:50|13955.05|13875.05|13958.31|13878.31|13958.95|13878.95|13955.05|13875.05|10
1722934620000|2024-08-06 08:57:00|13957.89|13877.89|13953.2|13873.2|13957.89|13877.89|13952.69|13872.69|9
1722934630000|2024-08-06 08:57:10|13953.79|13873.79|13956.9|13876.9|13956.9|13876.9|13953.78|13873.78|10
1722934640000|2024-08-06 08:57:20|13957.21|13877.21|13958.98|13878.98|13959.75|13879.75|13957.21|13877.21|10
1722934650000|2024-08-06 08:57:30|13959.3|13879.3|13954.4|13874.4|13959.3|13879.3|13954.4|13874.4|9
1722934660000|2024-08-06 08:57:40|13953.67|13873.67|13949.13|13869.13|13953.67|13873.67|13949.13|13869.13|10
1722934670000|2024-08-06 08:57:50|13948.96|13868.96|13948.35|13868.35|13949.74|13869.74|13948.35|13868.35|10
1722934680000|2024-08-06 08:58:00|13948.21|13868.21|13940.95|13860.95|13948.21|13868.21|13940.01|13860.01|10
1722934690000|2024-08-06 08:58:10|13940.78|13860.78|13941.36|13861.36|13941.65|13861.65|13940.7|13860.7|9
1722934700000|2024-08-06 08:58:20|13941.32|13861.32|13935.84|13855.84|13941.32|13861.32|13935.84|13855.84|10
1722934710000|2024-08-06 08:58:30|13935.27|13855.27|13931.24|13851.24|13935.39|13855.39|13931.24|13851.24|10
1722934720000|2024-08-06 08:58:40|13930.56|13850.56|13928.9|13848.9|13931.27|13851.27|13928.66|13848.66|10
1722934730000|2024-08-06 08:58:50|13928.13|13848.13|13926.44|13846.44|13928.13|13848.13|13926.44|13846.44|10
1722934740000|2024-08-06 08:59:00|13925.2|13845.2|13925.29|13845.29|13925.29|13845.29|13924.42|13844.42|10
1722934750000|2024-08-06 08:59:10|13925.9|13845.9|13924.31|13844.31|13926.67|13846.67|13924.31|13844.31|10
1722934760000|2024-08-06 08:59:20|13922.7|13842.7|13916.08|13836.08|13922.7|13842.7|13915.89|13835.89|10
1722934770000|2024-08-06 08:59:30|13914.32|13834.32|13908.33|13828.33|13914.32|13834.32|13908.33|13828.33|10
1722934780000|2024-08-06 08:59:40|13908.13|13828.13|13900.86|13820.86|13908.13|13828.13|13900.86|13820.86|10
1722934790000|2024-08-06 08:59:50|13899.01|13819.01|13893.97|13813.97|13899.01|13819.01|13893.81|13813.81|10
1722934800000|2024-08-06 09:00:00|13894.02|13814.02|13893.65|13813.65|13895.36|13815.36|13893.65|13813.65|10
1722934810000|2024-08-06 09:00:10|13893.49|13813.49|13882.78|13802.78|13893.49|13813.49|13882.78|13802.78|10
1722934820000|2024-08-06 09:00:20|13880.07|13800.07|13872|13792|13880.07|13800.07|13871.73|13791.73|10
1722934830000|2024-08-06 09:00:30|13872.25|13792.25|13872.52|13792.52|13872.66|13792.66|13871.67|13791.67|10
1722934840000|2024-08-06 09:00:40|13872.33|13792.33|13875.58|13795.58|13875.58|13795.58|13872.33|13792.33|10
1722934850000|2024-08-06 09:00:50|13875.8|13795.8|13877.89|13797.89|13877.99|13797.99|13872.83|13792.83|10
1722934860000|2024-08-06 09:01:00|13878.03|13798.03|13879.69|13799.69|13881.84|13801.84|13878.03|13798.03|10
1722934870000|2024-08-06 09:01:10|13879.45|13799.45|13875.74|13795.74|13879.82|13799.82|13875.21|13795.21|10
1722934880000|2024-08-06 09:01:20|13875.2|13795.2|13874.24|13794.24|13875.9|13795.9|13873.52|13793.52|10
1722934890000|2024-08-06 09:01:30|13874.45|13794.45|13874.44|13794.44|13874.94|13794.94|13874.21|13794.21|8
1722934900000|2024-08-06 09:01:40|13874.65|13794.65|13869.1|13789.1|13874.65|13794.65|13869.1|13789.1|10
1722934910000|2024-08-06 09:01:50|13867.38|13787.38|13863.81|13783.81|13867.38|13787.38|13863.67|13783.67|10
1722934920000|2024-08-06 09:02:00|13863.45|13783.45|13851.16|13771.16|13863.45|13783.45|13849.85|13769.85|10
1722934930000|2024-08-06 09:02:10|13852.59|13772.59|13854.77|13774.77|13854.77|13774.77|13852.59|13772.59|10
1722934940000|2024-08-06 09:02:20|13854.64|13774.64|13846.22|13766.22|13854.64|13774.64|13846.22|13766.22|10
1722934950000|2024-08-06 09:02:30|13846.16|13766.16|13839.63|13759.63|13846.16|13766.16|13839.23|13759.23|10
1722934960000|2024-08-06 09:02:40|13838.64|13758.64|13836.47|13756.47|13838.64|13758.64|13836|13756|10
1722934970000|2024-08-06 09:02:50|13835.76|13755.76|13837.48|13757.48|13837.48|13757.48|13835.13|13755.13|10
1722934980000|2024-08-06 09:03:00|13837.06|13757.06|13841.72|13761.72|13841.72|13761.72|13837.06|13757.06|10
1722934990000|2024-08-06 09:03:10|13842.36|13762.36|13834.73|13754.73|13842.36|13762.36|13834.73|13754.73|10
1722935000000|2024-08-06 09:03:20|13832.93|13752.93|13825.46|13745.46|13832.95|13752.95|13825.46|13745.46|10
1722935010000|2024-08-06 09:03:30|13824.77|13744.77|13825.86|13745.86|13825.86|13745.86|13824.1|13744.1|10
1722935020000|2024-08-06 09:03:40|13827.04|13747.04|13824.74|13744.74|13827.6|13747.6|13824.65|13744.65|10
1722935030000|2024-08-06 09:03:50|13823.94|13743.94|13818.88|13738.88|13823.94|13743.94|13818.61|13738.61|10
1722935040000|2024-08-06 09:04:00|13819.15|13739.15|13824.94|13744.94|13824.94|13744.94|13819.15|13739.15|10
1722935050000|2024-08-06 09:04:10|13825.59|13745.59|13828.67|13748.67|13828.67|13748.67|13824.88|13744.88|10
1722935060000|2024-08-06 09:04:20|13828.51|13748.51|13833.43|13753.43|13833.67|13753.67|13828.41|13748.41|10
1722935070000|2024-08-06 09:04:30|13834.24|13754.24|13827.59|13747.59|13834.24|13754.24|13827.59|13747.59|10
1722935080000|2024-08-06 09:04:40|13827.52|13747.52|13826.87|13746.87|13827.52|13747.52|13825.55|13745.55|10
1722935090000|2024-08-06 09:04:50|13828.37|13748.37|13830.64|13750.64|13830.64|13750.64|13828.37|13748.37|10
1722935100000|2024-08-06 09:05:00|13831.09|13751.09|13832.41|13752.41|13832.65|13752.65|13829.07|13749.07|10
1722935110000|2024-08-06 09:05:10|13832.77|13752.77|13841.09|13761.09|13842.3|13762.3|13832.77|13752.77|10
1722935120000|2024-08-06 09:05:20|13841.57|13761.57|13840.25|13760.25|13842.64|13762.64|13840.25|13760.25|10
1722935130000|2024-08-06 09:05:30|13840.75|13760.75|13839.64|13759.64|13840.75|13760.75|13838.86|13758.86|10
1722935140000|2024-08-06 09:05:40|13838.96|13758.96|13836.68|13756.68|13838.96|13758.96|13835.93|13755.93|10
1722935150000|2024-08-06 09:05:50|13836.71|13756.71|13841.24|13761.24|13841.33|13761.33|13836.2|13756.2|10
1722935160000|2024-08-06 09:06:00|13842.29|13762.29|13845.51|13765.51|13848.21|13768.21|13842.29|13762.29|10
1722935170000|2024-08-06 09:06:10|13844.46|13764.46|13838.22|13758.22|13844.51|13764.51|13838.22|13758.22|10
1722935180000|2024-08-06 09:06:20|13837.91|13757.91|13838.14|13758.14|13839.79|13759.79|13837.76|13757.76|10
1722935190000|2024-08-06 09:06:30|13838.57|13758.57|13838.76|13758.76|13839.12|13759.12|13836.99|13756.99|10
1722935200000|2024-08-06 09:06:40|13839.16|13759.16|13840.87|13760.87|13841.94|13761.94|13839.16|13759.16|9
1722935210000|2024-08-06 09:06:50|13841.45|13761.45|13836.5|13756.5|13841.47|13761.47|13836.5|13756.5|10
1722935220000|2024-08-06 09:07:00|13836.53|13756.53|13823.85|13743.85|13836.53|13756.53|13823.85|13743.85|10
1722935230000|2024-08-06 09:07:10|13823.59|13743.59|13815.82|13735.82|13823.59|13743.59|13814.64|13734.64|10
1722935240000|2024-08-06 09:07:20|13814.94|13734.94|13802.44|13722.44|13814.94|13734.94|13802.44|13722.44|10
1722935250000|2024-08-06 09:07:30|13802.94|13722.94|13806.6|13726.6|13806.64|13726.64|13802.42|13722.42|10
1722935260000|2024-08-06 09:07:40|13807.04|13727.04|13814.34|13734.34|13815.11|13735.11|13807.04|13727.04|10
1722935270000|2024-08-06 09:07:50|13814.18|13734.18|13814.11|13734.11|13815.53|13735.53|13813.86|13733.86|10
1722935280000|2024-08-06 09:08:00|13813.65|13733.65|13819.43|13739.43|13819.43|13739.43|13813.65|13733.65|10
1722935290000|2024-08-06 09:08:10|13820.23|13740.23|13827.75|13747.75|13827.75|13747.75|13820.23|13740.23|10
1722935300000|2024-08-06 09:08:20|13828.58|13748.58|13834.14|13754.14|13834.85|13754.85|13827.94|13747.94|10
1722935310000|2024-08-06 09:08:30|13834.46|13754.46|13834.05|13754.05|13834.46|13754.46|13832.81|13752.81|10
1722935320000|2024-08-06 09:08:40|13834.23|13754.23|13833.45|13753.45|13834.91|13754.91|13833.38|13753.38|10
1722935330000|2024-08-06 09:08:50|13833.5|13753.5|13839.89|13759.89|13839.89|13759.89|13833.5|13753.5|10
1722935340000|2024-08-06 09:09:00|13840.69|13760.69|13836.53|13756.53|13841.09|13761.09|13836.53|13756.53|10
1722935350000|2024-08-06 09:09:10|13836.37|13756.37|13836.93|13756.93|13837.77|13757.77|13835.11|13755.11|10
1722935360000|2024-08-06 09:09:20|13839.3|13759.3|13840.84|13760.84|13841.42|13761.42|13839.3|13759.3|10
1722935370000|2024-08-06 09:09:30|13841.02|13761.02|13841.45|13761.45|13842.39|13762.39|13840.73|13760.73|9
1722935380000|2024-08-06 09:09:40|13841.15|13761.15|13842.15|13762.15|13842.15|13762.15|13841.07|13761.07|10
1722935390000|2024-08-06 09:09:50|13842.87|13762.87|13844.5|13764.5|13844.5|13764.5|13842.39|13762.39|10
1722935400000|2024-08-06 09:10:00|13844.64|13764.64|13846.9|13766.9|13846.9|13766.9|13844.16|13764.16|10
1722935410000|2024-08-06 09:10:10|13846.8|13766.8|13851.38|13771.38|13851.56|13771.56|13846.57|13766.57|10
1722935420000|2024-08-06 09:10:20|13851.51|13771.51|13851.79|13771.79|13853.32|13773.32|13851.51|13771.51|10
1722935430000|2024-08-06 09:10:30|13851.11|13771.11|13845.91|13765.91|13851.11|13771.11|13843.39|13763.39|10
1722935440000|2024-08-06 09:10:40|13844.91|13764.91|13844.28|13764.28|13844.91|13764.91|13841.81|13761.81|10
1722935450000|2024-08-06 09:10:50|13844.87|13764.87|13847.04|13767.04|13847.04|13767.04|13844.69|13764.69|10
1722935460000|2024-08-06 09:11:00|13846.31|13766.31|13840.97|13760.97|13846.31|13766.31|13840.97|13760.97|10
1722935470000|2024-08-06 09:11:10|13840.72|13760.72|13837.83|13757.83|13840.72|13760.72|13837.83|13757.83|9
1722935480000|2024-08-06 09:11:20|13836.89|13756.89|13836.06|13756.06|13836.89|13756.89|13833.05|13753.05|10
1722935490000|2024-08-06 09:11:30|13836|13756|13836.23|13756.23|13837.9|13757.9|13836|13756|10
1722935500000|2024-08-06 09:11:40|13836.04|13756.04|13829.6|13749.6|13836.04|13756.04|13829.6|13749.6|10
1722935510000|2024-08-06 09:11:50|13829.65|13749.65|13834.37|13754.37|13834.37|13754.37|13829.65|13749.65|10
1722935520000|2024-08-06 09:12:00|13834.6|13754.6|13835.3|13755.3|13836.56|13756.56|13834.6|13754.6|10
1722935530000|2024-08-06 09:12:10|13835.29|13755.29|13826.98|13746.98|13835.29|13755.29|13826.98|13746.98|10
1722935540000|2024-08-06 09:12:20|13826.74|13746.74|13832.1|13752.1|13832.1|13752.1|13826.74|13746.74|10
1722935550000|2024-08-06 09:12:30|13832.17|13752.17|13835.49|13755.49|13835.54|13755.54|13832.17|13752.17|10
1722935560000|2024-08-06 09:12:40|13835.63|13755.63|13838.26|13758.26|13838.26|13758.26|13835.58|13755.58|10
1722935570000|2024-08-06 09:12:50|13838.46|13758.46|13838.55|13758.55|13838.55|13758.55|13837.71|13757.71|10
1722935580000|2024-08-06 09:13:00|13838.13|13758.13|13835.94|13755.94|13839.63|13759.63|13835.88|13755.88|10
1722935590000|2024-08-06 09:13:10|13835.81|13755.81|13835.16|13755.16|13835.81|13755.81|13834.47|13754.47|10
1722935600000|2024-08-06 09:13:20|13834.62|13754.62|13837.84|13757.84|13837.84|13757.84|13834.12|13754.12|10
1722935610000|2024-08-06 09:13:30|13837.89|13757.89|13841.31|13761.31|13841.31|13761.31|13837.85|13757.85|10
1722935620000|2024-08-06 09:13:40|13841.3|13761.3|13842.95|13762.95|13842.95|13762.95|13841.25|13761.25|10
1722935630000|2024-08-06 09:13:50|13842.85|13762.85|13845.79|13765.79|13845.79|13765.79|13842.85|13762.85|10
1722935640000|2024-08-06 09:14:00|13846.1|13766.1|13845.54|13765.54|13846.25|13766.25|13845.39|13765.39|10
1722935650000|2024-08-06 09:14:10|13845.68|13765.68|13847.56|13767.56|13848.19|13768.19|13845.29|13765.29|10
1722935660000|2024-08-06 09:14:20|13847.64|13767.64|13847.99|13767.99|13847.99|13767.99|13847.13|13767.13|10
1722935670000|2024-08-06 09:14:30|13848.27|13768.27|13848.09|13768.09|13848.45|13768.45|13847.14|13767.14|10
1722935680000|2024-08-06 09:14:40|13847.85|13767.85|13850.04|13770.04|13850.04|13770.04|13847.75|13767.75|10
1722935690000|2024-08-06 09:14:50|13850.61|13770.61|13852.16|13772.16|13853.04|13773.04|13850.61|13770.61|10
1722935700000|2024-08-06 09:15:00|13852.01|13772.01|13850.46|13770.46|13854.04|13774.04|13850.46|13770.46|10
1722935710000|2024-08-06 09:15:10|13849.99|13769.99|13842.66|13762.66|13849.99|13769.99|13842.66|13762.66|10
1722935720000|2024-08-06 09:15:20|13842.62|13762.62|13842.49|13762.49|13842.82|13762.82|13841.51|13761.51|10
1722935730000|2024-08-06 09:15:30|13842.7|13762.7|13842.67|13762.67|13843.13|13763.13|13842.48|13762.48|10
1722935740000|2024-08-06 09:15:40|13842.44|13762.44|13837.69|13757.69|13842.44|13762.44|13837.48|13757.48|10
1722935750000|2024-08-06 09:15:50|13837.45|13757.45|13839.98|13759.98|13839.98|13759.98|13837.14|13757.14|10
1722935760000|2024-08-06 09:16:00|13841.18|13761.18|13848.11|13768.11|13848.11|13768.11|13841.18|13761.18|10
1722935770000|2024-08-06 09:16:10|13848.12|13768.12|13854.02|13774.02|13854.97|13774.97|13848.12|13768.12|10
1722935780000|2024-08-06 09:16:20|13853.06|13773.06|13850.24|13770.24|13853.06|13773.06|13850.24|13770.24|10
1722935790000|2024-08-06 09:16:30|13850.97|13770.97|13849.3|13769.3|13851.51|13771.51|13849.3|13769.3|10
1722935800000|2024-08-06 09:16:40|13848.5|13768.5|13842.21|13762.21|13848.64|13768.64|13842.09|13762.09|10
1722935810000|2024-08-06 09:16:50|13842.05|13762.05|13837.03|13757.03|13842.11|13762.11|13837.03|13757.03|10
1722935820000|2024-08-06 09:17:00|13837.05|13757.05|13834.13|13754.13|13837.05|13757.05|13833.39|13753.39|10
1722935830000|2024-08-06 09:17:10|13833.9|13753.9|13829.7|13749.7|13834.12|13754.12|13829.7|13749.7|10
1722935840000|2024-08-06 09:17:20|13829.3|13749.3|13824.32|13744.32|13829.3|13749.3|13824.32|13744.32|10
1722935850000|2024-08-06 09:17:30|13820.9|13740.9|13814.01|13734.01|13820.9|13740.9|13814.01|13734.01|10
1722935860000|2024-08-06 09:17:40|13813.68|13733.68|13811.04|13731.04|13813.72|13733.72|13811.04|13731.04|9
1722935870000|2024-08-06 09:17:50|13810.57|13730.57|13807.12|13727.12|13810.57|13730.57|13805.46|13725.46|10
1722935880000|2024-08-06 09:18:00|13807.07|13727.07|13809.36|13729.36|13810.21|13730.21|13807.07|13727.07|10
1722935890000|2024-08-06 09:18:10|13809.77|13729.77|13813.24|13733.24|13814.45|13734.45|13809.71|13729.71|10
1722935900000|2024-08-06 09:18:20|13813.38|13733.38|13814.66|13734.66|13814.66|13734.66|13811.96|13731.96|10
1722935910000|2024-08-06 09:18:30|13814.2|13734.2|13821.03|13741.03|13821.03|13741.03|13814.2|13734.2|10
1722935920000|2024-08-06 09:18:40|13822.13|13742.13|13829.28|13749.28|13829.28|13749.28|13822.13|13742.13|10
1722935930000|2024-08-06 09:18:50|13828.76|13748.76|13825.88|13745.88|13828.76|13748.76|13825.6|13745.6|10
1722935940000|2024-08-06 09:19:00|13825.79|13745.79|13826.24|13746.24|13828.12|13748.12|13825.79|13745.79|10
1722935950000|2024-08-06 09:19:10|13826.02|13746.02|13825.33|13745.33|13826.69|13746.69|13825.33|13745.33|9
1722935960000|2024-08-06 09:19:20|13825.44|13745.44|13828.05|13748.05|13828.17|13748.17|13824.92|13744.92|10
1722935970000|2024-08-06 09:19:30|13828.48|13748.48|13829.8|13749.8|13829.8|13749.8|13828.45|13748.45|9
1722935980000|2024-08-06 09:19:40|13830.42|13750.42|13832.76|13752.76|13832.76|13752.76|13830.42|13750.42|10
1722935990000|2024-08-06 09:19:50|13833.64|13753.64|13833.41|13753.41|13833.64|13753.64|13832.69|13752.69|10
1722936000000|2024-08-06 09:20:00|13834.15|13754.15|13839.39|13759.39|13839.56|13759.56|13834.15|13754.15|10
1722936010000|2024-08-06 09:20:10|13840.39|13760.39|13843.38|13763.38|13843.38|13763.38|13840.39|13760.39|10
1722936020000|2024-08-06 09:20:20|13843.07|13763.07|13848.61|13768.61|13848.61|13768.61|13843.07|13763.07|10
1722936030000|2024-08-06 09:20:30|13848.52|13768.52|13849.8|13769.8|13850.32|13770.32|13848.52|13768.52|8
1722936040000|2024-08-06 09:20:40|13849.83|13769.83|13851.1|13771.1|13851.1|13771.1|13849.83|13769.83|10
1722936050000|2024-08-06 09:20:50|13850.67|13770.67|13851.98|13771.98|13851.98|13771.98|13850.67|13770.67|9
1722936060000|2024-08-06 09:21:00|13851.94|13771.94|13857.91|13777.91|13857.91|13777.91|13851.75|13771.75|10
1722936070000|2024-08-06 09:21:10|13857.53|13777.53|13865.82|13785.82|13865.82|13785.82|13857.53|13777.53|10
1722936080000|2024-08-06 09:21:20|13867.36|13787.36|13869.12|13789.12|13869.9|13789.9|13867.36|13787.36|10
1722936090000|2024-08-06 09:21:30|13868.66|13788.66|13868.39|13788.39|13869.32|13789.32|13867.98|13787.98|9
1722936100000|2024-08-06 09:21:40|13868.13|13788.13|13862.94|13782.94|13868.23|13788.23|13862.94|13782.94|10
1722936110000|2024-08-06 09:21:50|13862.13|13782.13|13859.78|13779.78|13862.13|13782.13|13859.78|13779.78|10
1722936120000|2024-08-06 09:22:00|13860.24|13780.24|13857.3|13777.3|13860.53|13780.53|13857.3|13777.3|10
1722936130000|2024-08-06 09:22:10|13856.75|13776.75|13855.66|13775.66|13856.75|13776.75|13855.07|13775.07|10
1722936140000|2024-08-06 09:22:20|13855.41|13775.41|13848.14|13768.14|13855.41|13775.41|13847.92|13767.92|10
1722936150000|2024-08-06 09:22:30|13848.15|13768.15|13850.69|13770.69|13850.69|13770.69|13847.48|13767.48|10
1722936160000|2024-08-06 09:22:40|13850.83|13770.83|13851.64|13771.64|13851.64|13771.64|13850.72|13770.72|10
1722936170000|2024-08-06 09:22:50|13852.07|13772.07|13852.2|13772.2|13853.85|13773.85|13852.07|13772.07|9
1722936180000|2024-08-06 09:23:00|13852.78|13772.78|13845.09|13765.09|13852.78|13772.78|13845.09|13765.09|10
1722936190000|2024-08-06 09:23:10|13845.12|13765.12|13842.73|13762.73|13846.71|13766.71|13842.73|13762.73|10
1722936200000|2024-08-06 09:23:20|13842.52|13762.52|13838.37|13758.37|13842.52|13762.52|13838.37|13758.37|10
1722936210000|2024-08-06 09:23:30|13838.49|13758.49|13834.04|13754.04|13838.49|13758.49|13834.04|13754.04|10
1722936220000|2024-08-06 09:23:40|13833.76|13753.76|13832.81|13752.81|13833.76|13753.76|13832.81|13752.81|10
1722936230000|2024-08-06 09:23:50|13832.39|13752.39|13833.65|13753.65|13833.7|13753.7|13832.39|13752.39|10
1722936240000|2024-08-06 09:24:00|13833.98|13753.98|13838.92|13758.92|13838.92|13758.92|13833.98|13753.98|10
1722936250000|2024-08-06 09:24:10|13839.1|13759.1|13840.1|13760.1|13840.91|13760.91|13839.1|13759.1|10
1722936260000|2024-08-06 09:24:20|13840.28|13760.28|13842.65|13762.65|13842.65|13762.65|13838.92|13758.92|10
1722936270000|2024-08-06 09:24:30|13842.9|13762.9|13844.6|13764.6|13845.2|13765.2|13842.31|13762.31|10
1722936280000|2024-08-06 09:24:40|13845.04|13765.04|13845.16|13765.16|13845.16|13765.16|13844.77|13764.77|9
1722936290000|2024-08-06 09:24:50|13846.9|13766.9|13847.49|13767.49|13847.83|13767.83|13846.87|13766.87|10
1722936300000|2024-08-06 09:25:00|13848.18|13768.18|13850.29|13770.29|13850.47|13770.47|13848.06|13768.06|10
1722936310000|2024-08-06 09:25:10|13850.67|13770.67|13853.92|13773.92|13853.92|13773.92|13850.67|13770.67|10
1722936320000|2024-08-06 09:25:20|13854.26|13774.26|13854.04|13774.04|13854.34|13774.34|13852.87|13772.87|10
1722936330000|2024-08-06 09:25:30|13854.12|13774.12|13849.91|13769.91|13854.12|13774.12|13849.74|13769.74|10
1722936340000|2024-08-06 09:25:40|13849.28|13769.28|13845.7|13765.7|13849.28|13769.28|13845.7|13765.7|9
1722936350000|2024-08-06 09:25:50|13845.53|13765.53|13846.09|13766.09|13847.19|13767.19|13845.53|13765.53|10
1722936360000|2024-08-06 09:26:00|13847.29|13767.29|13846.25|13766.25|13847.62|13767.62|13845.91|13765.91|9
1722936370000|2024-08-06 09:26:10|13846.38|13766.38|13850.95|13770.95|13850.95|13770.95|13846.38|13766.38|10
1722936380000|2024-08-06 09:26:20|13851.89|13771.89|13853.14|13773.14|13853.14|13773.14|13851.89|13771.89|10
1722936390000|2024-08-06 09:26:30|13852.94|13772.94|13854.02|13774.02|13854.02|13774.02|13852.94|13772.94|9
1722936400000|2024-08-06 09:26:40|13854.28|13774.28|13856.59|13776.59|13856.59|13776.59|13854.28|13774.28|9
1722936410000|2024-08-06 09:26:50|13856.84|13776.84|13851.87|13771.87|13856.84|13776.84|13851.87|13771.87|10
1722936420000|2024-08-06 09:27:00|13852.2|13772.2|13849.84|13769.84|13852.46|13772.46|13849.84|13769.84|10
1722936430000|2024-08-06 09:27:10|13849.83|13769.83|13849.15|13769.15|13849.93|13769.93|13849.15|13769.15|10
1722936440000|2024-08-06 09:27:20|13848.87|13768.87|13848.91|13768.91|13849.06|13769.06|13848.59|13768.59|10
1722936450000|2024-08-06 09:27:30|13848.08|13768.08|13850.98|13770.98|13850.98|13770.98|13847.74|13767.74|10
1722936460000|2024-08-06 09:27:40|13851.52|13771.52|13853.35|13773.35|13853.5|13773.5|13851.52|13771.52|10
1722936470000|2024-08-06 09:27:50|13854.05|13774.05|13855.56|13775.56|13855.56|13775.56|13854.05|13774.05|10
1722936480000|2024-08-06 09:28:00|13855.87|13775.87|13859.05|13779.05|13859.05|13779.05|13855.87|13775.87|10
1722936490000|2024-08-06 09:28:10|13859.26|13779.26|13860.68|13780.68|13860.68|13780.68|13858.56|13778.56|9
1722936500000|2024-08-06 09:28:20|13860.71|13780.71|13865.05|13785.05|13865.05|13785.05|13860.71|13780.71|10
1722936510000|2024-08-06 09:28:30|13864.08|13784.08|13865.87|13785.87|13865.89|13785.89|13863.69|13783.69|9
1722936520000|2024-08-06 09:28:40|13866.4|13786.4|13868.71|13788.71|13871.37|13791.37|13865.92|13785.92|10
1722936530000|2024-08-06 09:28:50|13869.07|13789.07|13870.84|13790.84|13871.25|13791.25|13869.07|13789.07|10
1722936540000|2024-08-06 09:29:00|13871.16|13791.16|13868.26|13788.26|13871.16|13791.16|13868.26|13788.26|10
1722936550000|2024-08-06 09:29:10|13868.19|13788.19|13872.22|13792.22|13872.22|13792.22|13868.19|13788.19|10
1722936560000|2024-08-06 09:29:20|13872.55|13792.55|13871.82|13791.82|13872.87|13792.87|13870.98|13790.98|10
1722936570000|2024-08-06 09:29:30|13872.09|13792.09|13875.52|13795.52|13875.52|13795.52|13872.09|13792.09|10
1722936580000|2024-08-06 09:29:40|13874.92|13794.92|13875.59|13795.59|13875.62|13795.62|13874.37|13794.37|10
1722936590000|2024-08-06 09:29:50|13875.82|13795.82|13876.16|13796.16|13876.87|13796.87|13875.82|13795.82|10
1722936600000|2024-08-06 09:30:00|13876.46|13796.46|13876.36|13796.36|13877.61|13797.61|13875.81|13795.81|10
1722936610000|2024-08-06 09:30:10|13876.18|13796.18|13878.54|13798.54|13879|13799|13875.47|13795.47|10
1722936620000|2024-08-06 09:30:20|13878.81|13798.81|13879.85|13799.85|13880.89|13800.89|13878.8|13798.8|10
1722936630000|2024-08-06 09:30:30|13880.18|13800.18|13878.44|13798.44|13880.18|13800.18|13878.44|13798.44|10
1722936640000|2024-08-06 09:30:40|13878.43|13798.43|13895.78|13815.78|13895.78|13815.78|13878.43|13798.43|10
1722936650000|2024-08-06 09:30:50|13897.04|13817.04|13918.57|13838.57|13918.57|13838.57|13896.06|13816.06|9
1722936660000|2024-08-06 09:31:00|13921.66|13841.66|13916.18|13836.18|13922.33|13842.33|13916.18|13836.18|10
1722936670000|2024-08-06 09:31:10|13913.6|13833.6|13908.25|13828.25|13913.6|13833.6|13907.38|13827.38|10
1722936680000|2024-08-06 09:31:20|13908.16|13828.16|13911.34|13831.34|13911.34|13831.34|13908.14|13828.14|10
1722936690000|2024-08-06 09:31:30|13912.05|13832.05|13919.79|13839.79|13919.79|13839.79|13912.05|13832.05|10
1722936700000|2024-08-06 09:31:40|13919.29|13839.29|13927.3|13847.3|13927.3|13847.3|13919.29|13839.29|10
1722936710000|2024-08-06 09:31:50|13926.77|13846.77|13930.25|13850.25|13931.03|13851.03|13926.77|13846.77|10
1722936720000|2024-08-06 09:32:00|13929.65|13849.65|13933.15|13853.15|13934.39|13854.39|13929.56|13849.56|10
1722936730000|2024-08-06 09:32:10|13932.77|13852.77|13934.53|13854.53|13935.37|13855.37|13931.78|13851.78|10
1722936740000|2024-08-06 09:32:20|13935.79|13855.79|13932.41|13852.41|13935.79|13855.79|13932.41|13852.41|10
1722936750000|2024-08-06 09:32:30|13932.21|13852.21|13919.26|13839.26|13932.21|13852.21|13919.26|13839.26|10
1722936760000|2024-08-06 09:32:40|13918.77|13838.77|13912.29|13832.29|13918.77|13838.77|13911.87|13831.87|10
1722936770000|2024-08-06 09:32:50|13912|13832|13910.06|13830.06|13912|13832|13909.92|13829.92|10
1722936780000|2024-08-06 09:33:00|13909.8|13829.8|13893.54|13813.54|13909.8|13829.8|13893.54|13813.54|10
1722936790000|2024-08-06 09:33:10|13893.31|13813.31|13888.89|13808.89|13893.31|13813.31|13888.66|13808.66|10
1722936800000|2024-08-06 09:33:20|13889.23|13809.23|13890.94|13810.94|13890.94|13810.94|13889.18|13809.18|10
1722936810000|2024-08-06 09:33:30|13890.11|13810.11|13877.6|13797.6|13890.11|13810.11|13877.6|13797.6|10
1722936820000|2024-08-06 09:33:40|13875.92|13795.92|13861.69|13781.69|13875.92|13795.92|13861.69|13781.69|10
1722936830000|2024-08-06 09:33:50|13862.25|13782.25|13859.44|13779.44|13862.25|13782.25|13859.44|13779.44|10
1722936840000|2024-08-06 09:34:00|13859.12|13779.12|13844.43|13764.43|13859.12|13779.12|13844.43|13764.43|10
1722936850000|2024-08-06 09:34:10|13841.95|13761.95|13827.82|13747.82|13841.95|13761.95|13827.54|13747.54|10
1722936860000|2024-08-06 09:34:20|13828.22|13748.22|13829.4|13749.4|13830.43|13750.43|13827.98|13747.98|10
1722936870000|2024-08-06 09:34:30|13828.35|13748.35|13836.85|13756.85|13836.85|13756.85|13828.35|13748.35|10
1722936880000|2024-08-06 09:34:40|13837.5|13757.5|13843.16|13763.16|13843.16|13763.16|13837.5|13757.5|10
1722936890000|2024-08-06 09:34:50|13842.78|13762.78|13841.96|13761.96|13842.78|13762.78|13841.66|13761.66|10
1722936900000|2024-08-06 09:35:00|13841.84|13761.84|13853.5|13773.5|13853.5|13773.5|13841.84|13761.84|10
1722936910000|2024-08-06 09:35:10|13857.57|13777.57|13861.99|13781.99|13862.02|13782.02|13857.57|13777.57|10
1722936920000|2024-08-06 09:35:20|13864.03|13784.03|13866.83|13786.83|13868.05|13788.05|13864.03|13784.03|10
1722936930000|2024-08-06 09:35:30|13867.61|13787.61|13864.56|13784.56|13867.61|13787.61|13864.56|13784.56|10
1722936940000|2024-08-06 09:35:40|13863.94|13783.94|13862.25|13782.25|13863.94|13783.94|13860.52|13780.52|10
1722936950000|2024-08-06 09:35:50|13862.3|13782.3|13862.78|13782.78|13862.99|13782.99|13861.92|13781.92|10
1722936960000|2024-08-06 09:36:00|13862.82|13782.82|13858.76|13778.76|13862.86|13782.86|13858.76|13778.76|10
1722936970000|2024-08-06 09:36:10|13859.51|13779.51|13856.55|13776.55|13859.51|13779.51|13856.39|13776.39|10
1722936980000|2024-08-06 09:36:20|13854.84|13774.84|13852.59|13772.59|13857.15|13777.15|13850.95|13770.95|10
1722936990000|2024-08-06 09:36:30|13851.67|13771.67|13854.73|13774.73|13855.16|13775.16|13851.67|13771.67|10
1722937000000|2024-08-06 09:36:40|13855.15|13775.15|13850.03|13770.03|13855.6|13775.6|13850.03|13770.03|10
1722937010000|2024-08-06 09:36:50|13848.71|13768.71|13850.24|13770.24|13850.24|13770.24|13848.38|13768.38|10
1722937020000|2024-08-06 09:37:00|13850.96|13770.96|13856.58|13776.58|13856.72|13776.72|13850.96|13770.96|10
1722937030000|2024-08-06 09:37:10|13855.98|13775.98|13863.84|13783.84|13863.84|13783.84|13855.98|13775.98|10
1722937040000|2024-08-06 09:37:20|13863.67|13783.67|13867.02|13787.02|13867.02|13787.02|13863.67|13783.67|10
1722937050000|2024-08-06 09:37:30|13867.67|13787.67|13877.6|13797.6|13877.6|13797.6|13867.67|13787.67|10
1722937060000|2024-08-06 09:37:40|13877.38|13797.38|13883.01|13803.01|13883.01|13803.01|13877.38|13797.38|10
1722937070000|2024-08-06 09:37:50|13883.42|13803.42|13878.52|13798.52|13883.71|13803.71|13878.52|13798.52|10
1722937080000|2024-08-06 09:38:00|13878.72|13798.72|13868.49|13788.49|13878.72|13798.72|13868.49|13788.49|10
1722937090000|2024-08-06 09:38:10|13866.17|13786.17|13863.71|13783.71|13866.17|13786.17|13863.71|13783.71|10
1722937100000|2024-08-06 09:38:20|13865.1|13785.1|13865.17|13785.17|13865.39|13785.39|13864.5|13784.5|10
1722937110000|2024-08-06 09:38:30|13865.3|13785.3|13878.99|13798.99|13879.37|13799.37|13865.3|13785.3|10
1722937120000|2024-08-06 09:38:40|13878.26|13798.26|13873.99|13793.99|13878.26|13798.26|13873.99|13793.99|10
1722937130000|2024-08-06 09:38:50|13873.92|13793.92|13876.26|13796.26|13876.26|13796.26|13873.92|13793.92|10
1722937140000|2024-08-06 09:39:00|13876.2|13796.2|13877.63|13797.63|13878.09|13798.09|13876.2|13796.2|10
1722937150000|2024-08-06 09:39:10|13878.03|13798.03|13881.53|13801.53|13881.53|13801.53|13877.12|13797.12|10
1722937160000|2024-08-06 09:39:20|13881.11|13801.11|13874.42|13794.42|13882.65|13802.65|13872.75|13792.75|9
1722937170000|2024-08-06 09:39:30|13874.7|13794.7|13876.54|13796.54|13876.77|13796.77|13874.63|13794.63|9
1722937180000|2024-08-06 09:39:40|13876.86|13796.86|13875.13|13795.13|13876.86|13796.86|13874.54|13794.54|10
1722937190000|2024-08-06 09:39:50|13875.24|13795.24|13875.22|13795.22|13877.24|13797.24|13875.22|13795.22|10
1722937200000|2024-08-06 09:40:00|13874.35|13794.35|13872.56|13792.56|13874.67|13794.67|13872.56|13792.56|10
1722937210000|2024-08-06 09:40:10|13872.39|13792.39|13865.34|13785.34|13872.39|13792.39|13865.34|13785.34|10
1722937220000|2024-08-06 09:40:20|13864.58|13784.58|13864.01|13784.01|13864.58|13784.58|13862.78|13782.78|10
1722937230000|2024-08-06 09:40:30|13864.12|13784.12|13861.46|13781.46|13864.12|13784.12|13861.07|13781.07|10
1722937240000|2024-08-06 09:40:40|13860.94|13780.94|13862.27|13782.27|13862.31|13782.31|13860.37|13780.37|10
1722937250000|2024-08-06 09:40:50|13862.85|13782.85|13864.49|13784.49|13864.49|13784.49|13862.85|13782.85|10
1722937260000|2024-08-06 09:41:00|13865.11|13785.11|13866.96|13786.96|13867.44|13787.44|13865.11|13785.11|10
1722937270000|2024-08-06 09:41:10|13867.01|13787.01|13867.71|13787.71|13867.76|13787.76|13867.01|13787.01|10
1722937280000|2024-08-06 09:41:20|13867.47|13787.47|13876.59|13796.59|13876.59|13796.59|13867.02|13787.02|10
1722937290000|2024-08-06 09:41:30|13877.5|13797.5|13878.95|13798.95|13879.64|13799.64|13877.5|13797.5|9
1722937300000|2024-08-06 09:41:40|13878.55|13798.55|13875.69|13795.69|13878.55|13798.55|13874.28|13794.28|10
1722937310000|2024-08-06 09:41:50|13875.95|13795.95|13876.95|13796.95|13876.98|13796.98|13875.26|13795.26|10
1722937320000|2024-08-06 09:42:00|13877.08|13797.08|13878.74|13798.74|13878.74|13798.74|13876.45|13796.45|10
1722937330000|2024-08-06 09:42:10|13878.69|13798.69|13887.16|13807.16|13887.16|13807.16|13878.69|13798.69|10
1722937340000|2024-08-06 09:42:20|13887.04|13807.04|13894.85|13814.85|13894.85|13814.85|13887.02|13807.02|10
1722937350000|2024-08-06 09:42:30|13896.52|13816.52|13906.59|13826.59|13906.59|13826.59|13896.52|13816.52|10
1722937360000|2024-08-06 09:42:40|13907.11|13827.11|13909.84|13829.84|13909.84|13829.84|13907.11|13827.11|10
1722937370000|2024-08-06 09:42:50|13910.03|13830.03|13919.19|13839.19|13919.19|13839.19|13909.96|13829.96|10
1722937380000|2024-08-06 09:43:00|13919.68|13839.68|13921.44|13841.44|13923.88|13843.88|13919.68|13839.68|10
1722937390000|2024-08-06 09:43:10|13921.46|13841.46|13926.52|13846.52|13926.52|13846.52|13921.46|13841.46|10
1722937400000|2024-08-06 09:43:20|13925.71|13845.71|13927.49|13847.49|13927.87|13847.87|13925.38|13845.38|10
1722937410000|2024-08-06 09:43:30|13928.55|13848.55|13926.57|13846.57|13929.22|13849.22|13926.57|13846.57|10
1722937420000|2024-08-06 09:43:40|13926.24|13846.24|13923.69|13843.69|13926.74|13846.74|13923.69|13843.69|10
1722937430000|2024-08-06 09:43:50|13923.61|13843.61|13920.2|13840.2|13923.95|13843.95|13919.94|13839.94|10
1722937440000|2024-08-06 09:44:00|13919.97|13839.97|13920.47|13840.47|13920.47|13840.47|13918.66|13838.66|10
1722937450000|2024-08-06 09:44:10|13921.04|13841.04|13921.96|13841.96|13923.17|13843.17|13920.64|13840.64|10
1722937460000|2024-08-06 09:44:20|13921.69|13841.69|13919.69|13839.69|13922.43|13842.43|13919.69|13839.69|10
1722937470000|2024-08-06 09:44:30|13919.45|13839.45|13918|13838|13919.45|13839.45|13917.4|13837.4|10
1722937480000|2024-08-06 09:44:40|13917.99|13837.99|13917.03|13837.03|13919.07|13839.07|13917.03|13837.03|10
1722937490000|2024-08-06 09:44:50|13917.02|13837.02|13914.7|13834.7|13917.02|13837.02|13914.7|13834.7|10
1722937500000|2024-08-06 09:45:00|13914.68|13834.68|13911.37|13831.37|13914.68|13834.68|13909.39|13829.39|10
1722937510000|2024-08-06 09:45:10|13911.3|13831.3|13911.41|13831.41|13911.41|13831.41|13909.5|13829.5|9
1722937520000|2024-08-06 09:45:20|13913.21|13833.21|13915.34|13835.34|13915.34|13835.34|13912.42|13832.42|10
1722937530000|2024-08-06 09:45:30|13916.65|13836.65|13914.08|13834.08|13916.81|13836.81|13914.08|13834.08|10
1722937540000|2024-08-06 09:45:40|13913.9|13833.9|13907.43|13827.43|13913.9|13833.9|13907.43|13827.43|10
1722937550000|2024-08-06 09:45:50|13907.34|13827.34|13906.57|13826.57|13907.34|13827.34|13905.73|13825.73|10
1722937560000|2024-08-06 09:46:00|13905.96|13825.96|13904.51|13824.51|13905.96|13825.96|13903.97|13823.97|10
1722937570000|2024-08-06 09:46:10|13905.02|13825.02|13910.33|13830.33|13910.33|13830.33|13904.68|13824.68|10
1722937580000|2024-08-06 09:46:20|13911.55|13831.55|13906.92|13826.92|13911.91|13831.91|13906.92|13826.92|10
1722937590000|2024-08-06 09:46:30|13906.99|13826.99|13902.65|13822.65|13906.99|13826.99|13902.64|13822.64|10
1722937600000|2024-08-06 09:46:40|13903.18|13823.18|13904.72|13824.72|13904.93|13824.93|13903.18|13823.18|10
1722937610000|2024-08-06 09:46:50|13904.36|13824.36|13904.44|13824.44|13904.57|13824.57|13903.07|13823.07|10
1722937620000|2024-08-06 09:47:00|13904.89|13824.89|13908.87|13828.87|13909.27|13829.27|13904.89|13824.89|10
1722937630000|2024-08-06 09:47:10|13911.2|13831.2|13918.55|13838.55|13918.55|13838.55|13911.2|13831.2|10
1722937640000|2024-08-06 09:47:20|13917.46|13837.46|13916.06|13836.06|13918.1|13838.1|13915.98|13835.98|10
1722937650000|2024-08-06 09:47:30|13916.16|13836.16|13910.92|13830.92|13916.55|13836.55|13910.92|13830.92|10
1722937660000|2024-08-06 09:47:40|13910.33|13830.33|13908.51|13828.51|13910.53|13830.53|13908.51|13828.51|10
1722937670000|2024-08-06 09:47:50|13907.85|13827.85|13904.79|13824.79|13907.85|13827.85|13904.02|13824.02|10
1722937680000|2024-08-06 09:48:00|13905.02|13825.02|13904.4|13824.4|13905.02|13825.02|13903.91|13823.91|10
1722937690000|2024-08-06 09:48:10|13905.19|13825.19|13903.86|13823.86|13906.52|13826.52|13903.86|13823.86|10
1722937700000|2024-08-06 09:48:20|13905.08|13825.08|13909.12|13829.12|13909.12|13829.12|13902.89|13822.89|10
1722937710000|2024-08-06 09:48:30|13909.51|13829.51|13917.4|13837.4|13917.4|13837.4|13909.51|13829.51|10
1722937720000|2024-08-06 09:48:40|13919.77|13839.77|13922.6|13842.6|13923.1|13843.1|13919.77|13839.77|10
1722937730000|2024-08-06 09:48:50|13922.48|13842.48|13920.73|13840.73|13922.6|13842.6|13920.73|13840.73|9
1722937740000|2024-08-06 09:49:00|13921.11|13841.11|13912.77|13832.77|13921.11|13841.11|13912.77|13832.77|10
1722937750000|2024-08-06 09:49:10|13911.92|13831.92|13904.88|13824.88|13911.92|13831.92|13904.88|13824.88|10
1722937760000|2024-08-06 09:49:20|13904.43|13824.43|13898.25|13818.25|13904.43|13824.43|13898.25|13818.25|9
1722937770000|2024-08-06 09:49:30|13897.12|13817.12|13890.75|13810.75|13897.12|13817.12|13890.75|13810.75|10
1722937780000|2024-08-06 09:49:40|13889.83|13809.83|13887.8|13807.8|13889.83|13809.83|13887.63|13807.63|9
1722937790000|2024-08-06 09:49:50|13887.73|13807.73|13886.26|13806.26|13888.53|13808.53|13886.26|13806.26|10
1722937800000|2024-08-06 09:50:00|13886.24|13806.24|13886.58|13806.58|13887.41|13807.41|13886.21|13806.21|10
1722937810000|2024-08-06 09:50:10|13887.54|13807.54|13888.22|13808.22|13890.83|13810.83|13887.54|13807.54|10
1722937820000|2024-08-06 09:50:20|13888.81|13808.81|13889.28|13809.28|13889.45|13809.45|13888.64|13808.64|9
1722937830000|2024-08-06 09:50:30|13889.87|13809.87|13885.43|13805.43|13889.87|13809.87|13885.43|13805.43|10
1722937840000|2024-08-06 09:50:40|13885.42|13805.42|13880.06|13800.06|13885.42|13805.42|13880.06|13800.06|10
1722937850000|2024-08-06 09:50:50|13878.82|13798.82|13872.66|13792.66|13879|13799|13872.66|13792.66|10
1722937860000|2024-08-06 09:51:00|13872.08|13792.08|13868.2|13788.2|13872.96|13792.96|13868.2|13788.2|10
1722937870000|2024-08-06 09:51:10|13866.54|13786.54|13860.48|13780.48|13866.54|13786.54|13860.23|13780.23|10
1722937880000|2024-08-06 09:51:20|13860.18|13780.18|13862.54|13782.54|13862.54|13782.54|13860.18|13780.18|10
1722937890000|2024-08-06 09:51:30|13863.17|13783.17|13864.37|13784.37|13864.85|13784.85|13863.17|13783.17|10
1722937900000|2024-08-06 09:51:40|13863.86|13783.86|13862.88|13782.88|13864.69|13784.69|13862.83|13782.83|10
1722937910000|2024-08-06 09:51:50|13862.9|13782.9|13864.15|13784.15|13864.15|13784.15|13862.48|13782.48|10
1722937920000|2024-08-06 09:52:00|13864.96|13784.96|13868.76|13788.76|13868.76|13788.76|13864.96|13784.96|10
1722937930000|2024-08-06 09:52:10|13869.57|13789.57|13872.47|13792.47|13872.47|13792.47|13868.33|13788.33|10
1722937940000|2024-08-06 09:52:20|13873.2|13793.2|13879.55|13799.55|13879.55|13799.55|13873.2|13793.2|10
1722937950000|2024-08-06 09:52:30|13879.42|13799.42|13883.53|13803.53|13883.53|13803.53|13879.42|13799.42|10
1722937960000|2024-08-06 09:52:40|13883.79|13803.79|13886.06|13806.06|13886.06|13806.06|13881.09|13801.09|10
1722937970000|2024-08-06 09:52:50|13887.11|13807.11|13886.78|13806.78|13888.82|13808.82|13886.78|13806.78|10
1722937980000|2024-08-06 09:53:00|13887.69|13807.69|13894.18|13814.18|13894.18|13814.18|13887.69|13807.69|10
1722937990000|2024-08-06 09:53:10|13895.13|13815.13|13901.69|13821.69|13901.69|13821.69|13895.13|13815.13|10
1722938000000|2024-08-06 09:53:20|13903.31|13823.31|13906.47|13826.47|13906.48|13826.48|13903.31|13823.31|10
1722938010000|2024-08-06 09:53:30|13906.42|13826.42|13907.92|13827.92|13907.92|13827.92|13906.26|13826.26|10
1722938020000|2024-08-06 09:53:40|13907.71|13827.71|13910.43|13830.43|13910.43|13830.43|13907.71|13827.71|10
1722938030000|2024-08-06 09:53:50|13911.31|13831.31|13913.34|13833.34|13913.7|13833.7|13911.31|13831.31|10
1722938040000|2024-08-06 09:54:00|13913.66|13833.66|13916.3|13836.3|13916.61|13836.61|13913.66|13833.66|10
1722938050000|2024-08-06 09:54:10|13916.43|13836.43|13926.14|13846.14|13927.49|13847.49|13916.43|13836.43|10
1722938060000|2024-08-06 09:54:20|13927.03|13847.03|13933.48|13853.48|13933.48|13853.48|13927.03|13847.03|10
1722938070000|2024-08-06 09:54:30|13933.27|13853.27|13931.74|13851.74|13933.27|13853.27|13931.26|13851.26|10
1722938080000|2024-08-06 09:54:40|13930.2|13850.2|13928.78|13848.78|13930.94|13850.94|13928.78|13848.78|10
1722938090000|2024-08-06 09:54:50|13929.02|13849.02|13931.55|13851.55|13932.6|13852.6|13929.02|13849.02|10
1722938100000|2024-08-06 09:55:00|13931.62|13851.62|13930.85|13850.85|13931.62|13851.62|13930.2|13850.2|10
1722938110000|2024-08-06 09:55:10|13930.98|13850.98|13931.63|13851.63|13931.95|13851.95|13930.85|13850.85|9
1722938120000|2024-08-06 09:55:20|13931.98|13851.98|13934.08|13854.08|13934.08|13854.08|13931.81|13851.81|10
1722938130000|2024-08-06 09:55:30|13934.99|13854.99|13937.6|13857.6|13937.6|13857.6|13934.96|13854.96|10
1722938140000|2024-08-06 09:55:40|13937.45|13857.45|13941.54|13861.54|13941.54|13861.54|13937.45|13857.45|10
1722938150000|2024-08-06 09:55:50|13941.39|13861.39|13937.57|13857.57|13941.92|13861.92|13937.57|13857.57|10
1722938160000|2024-08-06 09:56:00|13937.51|13857.51|13932.94|13852.94|13937.51|13857.51|13932.94|13852.94|10
1722938170000|2024-08-06 09:56:10|13932.93|13852.93|13935.05|13855.05|13935.15|13855.15|13932.93|13852.93|10
1722938180000|2024-08-06 09:56:20|13935.36|13855.36|13934.74|13854.74|13935.45|13855.45|13933.29|13853.29|9
1722938190000|2024-08-06 09:56:30|13934.73|13854.73|13936.96|13856.96|13936.97|13856.97|13933.7|13853.7|10
1722938200000|2024-08-06 09:56:40|13937.49|13857.49|13937.83|13857.83|13938.45|13858.45|13937.49|13857.49|10
1722938210000|2024-08-06 09:56:50|13937.87|13857.87|13940.41|13860.41|13940.41|13860.41|13937.64|13857.64|10
1722938220000|2024-08-06 09:57:00|13939.44|13859.44|13932.83|13852.83|13939.44|13859.44|13932.83|13852.83|10
1722938230000|2024-08-06 09:57:10|13931.82|13851.82|13929.13|13849.13|13931.86|13851.86|13929.13|13849.13|10
1722938240000|2024-08-06 09:57:20|13929.49|13849.49|13932.03|13852.03|13932.43|13852.43|13929.47|13849.47|10
1722938250000|2024-08-06 09:57:30|13932.5|13852.5|13936.04|13856.04|13936.04|13856.04|13932.5|13852.5|10
1722938260000|2024-08-06 09:57:40|13935.82|13855.82|13933.78|13853.78|13936.07|13856.07|13933.78|13853.78|10
1722938270000|2024-08-06 09:57:50|13933.9|13853.9|13933.08|13853.08|13933.9|13853.9|13932.73|13852.73|10
1722938280000|2024-08-06 09:58:00|13932.88|13852.88|13935.97|13855.97|13936.17|13856.17|13932.88|13852.88|10
1722938290000|2024-08-06 09:58:10|13936.81|13856.81|13939.87|13859.87|13940.16|13860.16|13936.4|13856.4|10
1722938300000|2024-08-06 09:58:20|13940.69|13860.69|13940.46|13860.46|13940.69|13860.69|13939.54|13859.54|10
1722938310000|2024-08-06 09:58:30|13941.07|13861.07|13941.88|13861.88|13943.12|13863.12|13941.01|13861.01|10
1722938320000|2024-08-06 09:58:40|13941.61|13861.61|13944|13864|13944|13864|13941.61|13861.61|10
1722938330000|2024-08-06 09:58:50|13943.39|13863.39|13939.57|13859.57|13943.39|13863.39|13939.48|13859.48|9
1722938340000|2024-08-06 09:59:00|13938.63|13858.63|13936.25|13856.25|13938.63|13858.63|13935.99|13855.99|8
1722938350000|2024-08-06 09:59:10|13936.51|13856.51|13938.76|13858.76|13939|13859|13936.51|13856.51|10
1722938360000|2024-08-06 09:59:20|13938.8|13858.8|13938.88|13858.88|13939.34|13859.34|13937.34|13857.34|10
1722938370000|2024-08-06 09:59:30|13939.18|13859.18|13937.61|13857.61|13939.18|13859.18|13937.61|13857.61|10
1722938380000|2024-08-06 09:59:40|13937.29|13857.29|13935.33|13855.33|13937.59|13857.59|13935.33|13855.33|10
1722938390000|2024-08-06 09:59:50|13935.21|13855.21|13935.3|13855.3|13936.13|13856.13|13935.21|13855.21|10
1722938400000|2024-08-06 10:00:00|13935.29|13855.29|13933.58|13853.58|13935.85|13855.85|13933.58|13853.58|10
1722938410000|2024-08-06 10:00:10|13933.57|13853.57|13933.36|13853.36|13933.95|13853.95|13933.11|13853.11|9
1722938420000|2024-08-06 10:00:20|13932.56|13852.56|13930.92|13850.92|13932.56|13852.56|13930.66|13850.66|10
1722938430000|2024-08-06 10:00:30|13930.79|13850.79|13932.76|13852.76|13932.76|13852.76|13930.01|13850.01|10
1722938440000|2024-08-06 10:00:40|13933.64|13853.64|13933.67|13853.67|13934.26|13854.26|13933.26|13853.26|9
1722938450000|2024-08-06 10:00:50|13933.83|13853.83|13929.39|13849.39|13933.83|13853.83|13929.39|13849.39|10
1722938460000|2024-08-06 10:01:00|13928.45|13848.45|13923.11|13843.11|13929.36|13849.36|13923.11|13843.11|10
1722938470000|2024-08-06 10:01:10|13921.5|13841.5|13921.2|13841.2|13921.97|13841.97|13921.06|13841.06|10
1722938480000|2024-08-06 10:01:20|13921.52|13841.52|13918.55|13838.55|13921.52|13841.52|13918.55|13838.55|10
1722938490000|2024-08-06 10:01:30|13918.54|13838.54|13914.42|13834.42|13918.54|13838.54|13914.42|13834.42|10
1722938500000|2024-08-06 10:01:40|13913.29|13833.29|13912.36|13832.36|13913.86|13833.86|13912.36|13832.36|10
1722938510000|2024-08-06 10:01:50|13913.17|13833.17|13916.32|13836.32|13916.32|13836.32|13913.17|13833.17|10
1722938520000|2024-08-06 10:02:00|13916.25|13836.25|13924.36|13844.36|13924.36|13844.36|13916.25|13836.25|10
1722938530000|2024-08-06 10:02:10|13924.16|13844.16|13923.95|13843.95|13924.16|13844.16|13922.6|13842.6|10
1722938540000|2024-08-06 10:02:20|13924.01|13844.01|13925.28|13845.28|13925.28|13845.28|13923.53|13843.53|10
1722938550000|2024-08-06 10:02:30|13925.36|13845.36|13924.56|13844.56|13926.44|13846.44|13924.27|13844.27|10
1722938560000|2024-08-06 10:02:40|13925.12|13845.12|13921.5|13841.5|13925.12|13845.12|13921.5|13841.5|10
1722938570000|2024-08-06 10:02:50|13919.61|13839.61|13911.23|13831.23|13919.61|13839.61|13911.16|13831.16|10
1722938580000|2024-08-06 10:03:00|13907.97|13827.97|13901.81|13821.81|13907.97|13827.97|13901.81|13821.81|10
1722938590000|2024-08-06 10:03:10|13901.78|13821.78|13900.38|13820.38|13901.78|13821.78|13900.38|13820.38|9
1722938600000|2024-08-06 10:03:20|13901.5|13821.5|13900.61|13820.61|13901.5|13821.5|13899.54|13819.54|9
1722938610000|2024-08-06 10:03:30|13900.25|13820.25|13900.34|13820.34|13900.34|13820.34|13899.73|13819.73|10
1722938620000|2024-08-06 10:03:40|13900.33|13820.33|13900.35|13820.35|13900.67|13820.67|13899.98|13819.98|10
1722938630000|2024-08-06 10:03:50|13900.12|13820.12|13902.66|13822.66|13902.66|13822.66|13900.12|13820.12|10
1722938640000|2024-08-06 10:04:00|13902.53|13822.53|13907.61|13827.61|13907.64|13827.64|13902.53|13822.53|10
1722938650000|2024-08-06 10:04:10|13908.13|13828.13|13911.55|13831.55|13912.37|13832.37|13908.13|13828.13|10
1722938660000|2024-08-06 10:04:20|13912.08|13832.08|13911.59|13831.59|13912.29|13832.29|13910.77|13830.77|10
1722938670000|2024-08-06 10:04:30|13911.54|13831.54|13912.46|13832.46|13913.22|13833.22|13911.33|13831.33|10
1722938680000|2024-08-06 10:04:40|13912.57|13832.57|13914.03|13834.03|13914.52|13834.52|13912.57|13832.57|9
1722938690000|2024-08-06 10:04:50|13913.76|13833.76|13911.55|13831.55|13914.38|13834.38|13911.55|13831.55|10
1722938700000|2024-08-06 10:05:00|13911.53|13831.53|13905.42|13825.42|13911.53|13831.53|13905.42|13825.42|10
1722938710000|2024-08-06 10:05:10|13903.75|13823.75|13890.19|13810.19|13903.75|13823.75|13890.19|13810.19|10
1722938720000|2024-08-06 10:05:20|13889.79|13809.79|13887.89|13807.89|13889.79|13809.79|13887.89|13807.89|10
1722938730000|2024-08-06 10:05:30|13887.5|13807.5|13885.82|13805.82|13888.11|13808.11|13885.82|13805.82|10
1722938740000|2024-08-06 10:05:40|13884.62|13804.62|13876.53|13796.53|13884.62|13804.62|13876.53|13796.53|10
1722938750000|2024-08-06 10:05:50|13875.41|13795.41|13875.16|13795.16|13876.85|13796.85|13875.16|13795.16|10
1722938760000|2024-08-06 10:06:00|13875.22|13795.22|13875.93|13795.93|13875.93|13795.93|13871.62|13791.62|10
1722938770000|2024-08-06 10:06:10|13876.57|13796.57|13880.58|13800.58|13880.58|13800.58|13876.57|13796.57|10
1722938780000|2024-08-06 10:06:20|13880.45|13800.45|13890.75|13810.75|13890.96|13810.96|13880.45|13800.45|10
1722938790000|2024-08-06 10:06:30|13891.17|13811.17|13900.55|13820.55|13900.55|13820.55|13891.17|13811.17|10
1722938800000|2024-08-06 10:06:40|13900.48|13820.48|13905.6|13825.6|13905.6|13825.6|13900.48|13820.48|10
1722938810000|2024-08-06 10:06:50|13906.46|13826.46|13908.53|13828.53|13908.85|13828.85|13906.46|13826.46|10
1722938820000|2024-08-06 10:07:00|13908.47|13828.47|13910.31|13830.31|13913.79|13833.79|13907.67|13827.67|10
1722938830000|2024-08-06 10:07:10|13910.55|13830.55|13907.38|13827.38|13910.79|13830.79|13907.38|13827.38|10
1722938840000|2024-08-06 10:07:20|13907.54|13827.54|13898.34|13818.34|13907.54|13827.54|13898.34|13818.34|10
1722938850000|2024-08-06 10:07:30|13898.86|13818.86|13894.91|13814.91|13898.86|13818.86|13894.91|13814.91|10
1722938860000|2024-08-06 10:07:40|13895.77|13815.77|13895.58|13815.58|13896.24|13816.24|13895.41|13815.41|10
1722938870000|2024-08-06 10:07:50|13896.53|13816.53|13900.09|13820.09|13900.19|13820.19|13896.53|13816.53|10
1722938880000|2024-08-06 10:08:00|13900.17|13820.17|13901|13821|13901.71|13821.71|13900.02|13820.02|10
1722938890000|2024-08-06 10:08:10|13900.91|13820.91|13901.24|13821.24|13901.24|13821.24|13900.03|13820.03|10
1722938900000|2024-08-06 10:08:20|13901.26|13821.26|13901.73|13821.73|13902.91|13822.91|13901.13|13821.13|10
1722938910000|2024-08-06 10:08:30|13901.26|13821.26|13898.6|13818.6|13901.26|13821.26|13898.6|13818.6|10
1722938920000|2024-08-06 10:08:40|13898.7|13818.7|13897.01|13817.01|13898.7|13818.7|13896.5|13816.5|10
1722938930000|2024-08-06 10:08:50|13896.54|13816.54|13899.42|13819.42|13900.28|13820.28|13896.54|13816.54|10
1722938940000|2024-08-06 10:09:00|13899.91|13819.91|13906.16|13826.16|13906.16|13826.16|13899.91|13819.91|10
1722938950000|2024-08-06 10:09:10|13906.04|13826.04|13911.45|13831.45|13911.45|13831.45|13906.04|13826.04|10
1722938960000|2024-08-06 10:09:20|13911.47|13831.47|13912.2|13832.2|13912.2|13832.2|13910.82|13830.82|10
1722938970000|2024-08-06 10:09:30|13913.04|13833.04|13915.66|13835.66|13915.77|13835.77|13913.04|13833.04|10
1722938980000|2024-08-06 10:09:40|13916.03|13836.03|13917.47|13837.47|13917.71|13837.71|13916.03|13836.03|10
1722938990000|2024-08-06 10:09:50|13917.51|13837.51|13916.94|13836.94|13918.18|13838.18|13916.94|13836.94|10
1722939000000|2024-08-06 10:10:00|13916.74|13836.74|13915.25|13835.25|13916.74|13836.74|13915.25|13835.25|10
1722939010000|2024-08-06 10:10:10|13914.86|13834.86|13918.17|13838.17|13919.1|13839.1|13914.86|13834.86|10
1722939020000|2024-08-06 10:10:20|13918.86|13838.86|13915.41|13835.41|13921.49|13841.49|13915.41|13835.41|10
1722939030000|2024-08-06 10:10:30|13915.49|13835.49|13913.9|13833.9|13915.49|13835.49|13913.34|13833.34|10
1722939040000|2024-08-06 10:10:40|13913.74|13833.74|13914.17|13834.17|13914.46|13834.46|13913.74|13833.74|10
1722939050000|2024-08-06 10:10:50|13914.04|13834.04|13913.75|13833.75|13914.04|13834.04|13913.06|13833.06|10
1722939060000|2024-08-06 10:11:00|13913.73|13833.73|13912|13832|13914.37|13834.37|13912|13832|10
1722939070000|2024-08-06 10:11:10|13910.14|13830.14|13910.51|13830.51|13910.97|13830.97|13910.14|13830.14|10
1722939080000|2024-08-06 10:11:20|13910.55|13830.55|13911.68|13831.68|13911.68|13831.68|13910.14|13830.14|9
1722939090000|2024-08-06 10:11:30|13913.12|13833.12|13920.16|13840.16|13920.16|13840.16|13913.12|13833.12|10
1722939100000|2024-08-06 10:11:40|13921.52|13841.52|13930.98|13850.98|13930.98|13850.98|13921.52|13841.52|10
1722939110000|2024-08-06 10:11:50|13931.38|13851.38|13934.84|13854.84|13934.84|13854.84|13931.38|13851.38|10
1722939120000|2024-08-06 10:12:00|13935.15|13855.15|13941.66|13861.66|13941.66|13861.66|13935.15|13855.15|10
1722939130000|2024-08-06 10:12:10|13941.49|13861.49|13942.53|13862.53|13942.53|13862.53|13940.96|13860.96|10
1722939140000|2024-08-06 10:12:20|13943.44|13863.44|13941.83|13861.83|13943.44|13863.44|13941.83|13861.83|10
1722939150000|2024-08-06 10:12:30|13941.27|13861.27|13939.85|13859.85|13941.27|13861.27|13939.85|13859.85|10
1722939160000|2024-08-06 10:12:40|13939.53|13859.53|13937.36|13857.36|13940.71|13860.71|13937.36|13857.36|10
1722939170000|2024-08-06 10:12:50|13936.48|13856.48|13932.41|13852.41|13936.48|13856.48|13931.9|13851.9|10
1722939180000|2024-08-06 10:13:00|13932.12|13852.12|13926.49|13846.49|13932.12|13852.12|13926.49|13846.49|10
1722939190000|2024-08-06 10:13:10|13926.5|13846.5|13924.19|13844.19|13926.5|13846.5|13923.71|13843.71|10
1722939200000|2024-08-06 10:13:20|13922.42|13842.42|13921.03|13841.03|13922.61|13842.61|13921.03|13841.03|10
1722939210000|2024-08-06 10:13:30|13920.93|13840.93|13916.98|13836.98|13920.93|13840.93|13916.98|13836.98|10
1722939220000|2024-08-06 10:13:40|13916.37|13836.37|13910.97|13830.97|13916.47|13836.47|13910.95|13830.95|10
1722939230000|2024-08-06 10:13:50|13911.02|13831.02|13911.31|13831.31|13911.62|13831.62|13910.76|13830.76|10
1722939240000|2024-08-06 10:14:00|13911.27|13831.27|13911.06|13831.06|13911.79|13831.79|13910.77|13830.77|10
1722939250000|2024-08-06 10:14:10|13910.65|13830.65|13906.72|13826.72|13910.89|13830.89|13906.49|13826.49|10
1722939260000|2024-08-06 10:14:20|13906.62|13826.62|13903.85|13823.85|13906.62|13826.62|13903.81|13823.81|10
1722939270000|2024-08-06 10:14:30|13904.77|13824.77|13906.13|13826.13|13906.13|13826.13|13904.3|13824.3|10
1722939280000|2024-08-06 10:14:40|13906.35|13826.35|13906.34|13826.34|13907.69|13827.69|13906.34|13826.34|10
1722939290000|2024-08-06 10:14:50|13906.2|13826.2|13905.07|13825.07|13906.93|13826.93|13905.07|13825.07|10
1722939300000|2024-08-06 10:15:00|13905.27|13825.27|13908.22|13828.22|13908.22|13828.22|13905|13825|10
1722939310000|2024-08-06 10:15:10|13909.06|13829.06|13906.62|13826.62|13909.19|13829.19|13906.62|13826.62|10
1722939320000|2024-08-06 10:15:20|13905.91|13825.91|13896.48|13816.48|13905.91|13825.91|13896.48|13816.48|10
1722939330000|2024-08-06 10:15:30|13896.53|13816.53|13894.3|13814.3|13896.83|13816.83|13894.3|13814.3|10
1722939340000|2024-08-06 10:15:40|13894.49|13814.49|13894.39|13814.39|13895.53|13815.53|13893.94|13813.94|10
1722939350000|2024-08-06 10:15:50|13893.87|13813.87|13896.16|13816.16|13896.16|13816.16|13893.87|13813.87|10
1722939360000|2024-08-06 10:16:00|13896.35|13816.35|13893.41|13813.41|13896.35|13816.35|13893.41|13813.41|10
1722939370000|2024-08-06 10:16:10|13893.38|13813.38|13889.66|13809.66|13893.38|13813.38|13889.61|13809.61|9
1722939380000|2024-08-06 10:16:20|13891.15|13811.15|13887.83|13807.83|13891.45|13811.45|13887.83|13807.83|10
1722939390000|2024-08-06 10:16:30|13886.96|13806.96|13886.1|13806.1|13886.96|13806.96|13884.96|13804.96|9
1722939400000|2024-08-06 10:16:40|13886.77|13806.77|13891.4|13811.4|13891.73|13811.73|13886.77|13806.77|10
1722939410000|2024-08-06 10:16:50|13892.78|13812.78|13893.39|13813.39|13893.39|13813.39|13891.71|13811.71|10
1722939420000|2024-08-06 10:17:00|13893.48|13813.48|13894.61|13814.61|13896.12|13816.12|13893.39|13813.39|9
1722939430000|2024-08-06 10:17:10|13895.73|13815.73|13891.89|13811.89|13896.15|13816.15|13891.89|13811.89|10
1722939440000|2024-08-06 10:17:20|13891.94|13811.94|13888.52|13808.52|13891.94|13811.94|13888.52|13808.52|10
1722939450000|2024-08-06 10:17:30|13888.72|13808.72|13886.09|13806.09|13888.72|13808.72|13886.09|13806.09|10
1722939460000|2024-08-06 10:17:40|13883.94|13803.94|13884.65|13804.65|13884.65|13804.65|13883.67|13803.67|9
1722939470000|2024-08-06 10:17:50|13884.38|13804.38|13881.63|13801.63|13884.38|13804.38|13881.63|13801.63|10
1722939480000|2024-08-06 10:18:00|13881.3|13801.3|13879.29|13799.29|13881.3|13801.3|13878.71|13798.71|10
1722939490000|2024-08-06 10:18:10|13878.66|13798.66|13881.73|13801.73|13881.73|13801.73|13878.66|13798.66|10
1722939500000|2024-08-06 10:18:20|13881.6|13801.6|13880.79|13800.79|13882.19|13802.19|13879.21|13799.21|10
1722939510000|2024-08-06 10:18:30|13880.84|13800.84|13882.08|13802.08|13882.21|13802.21|13880.84|13800.84|10
1722939520000|2024-08-06 10:18:40|13882.32|13802.32|13884.22|13804.22|13884.7|13804.7|13882.32|13802.32|10
1722939530000|2024-08-06 10:18:50|13884.31|13804.31|13883.62|13803.62|13884.54|13804.54|13883.62|13803.62|10
1722939540000|2024-08-06 10:19:00|13883.08|13803.08|13881.84|13801.84|13883.08|13803.08|13881.26|13801.26|10
1722939550000|2024-08-06 10:19:10|13881.87|13801.87|13883.42|13803.42|13884.05|13804.05|13881.81|13801.81|10
1722939560000|2024-08-06 10:19:20|13882.98|13802.98|13880.9|13800.9|13882.98|13802.98|13880.9|13800.9|10
1722939570000|2024-08-06 10:19:30|13881.36|13801.36|13881.26|13801.26|13881.6|13801.6|13881.05|13801.05|10
1722939580000|2024-08-06 10:19:40|13881.34|13801.34|13879.74|13799.74|13881.34|13801.34|13879.74|13799.74|10
1722939590000|2024-08-06 10:19:50|13879.77|13799.77|13875.92|13795.92|13879.96|13799.96|13875.92|13795.92|10
1722939600000|2024-08-06 10:20:00|13875.36|13795.36|13873.94|13793.94|13875.48|13795.48|13873.94|13793.94|9
1722939610000|2024-08-06 10:20:10|13872.68|13792.68|13873.26|13793.26|13873.66|13793.66|13872.01|13792.01|10
1722939620000|2024-08-06 10:20:20|13873.84|13793.84|13873.92|13793.92|13875.09|13795.09|13873.58|13793.58|10
1722939630000|2024-08-06 10:20:30|13874.06|13794.06|13871.99|13791.99|13874.27|13794.27|13871.99|13791.99|10
1722939640000|2024-08-06 10:20:40|13871.92|13791.92|13866.51|13786.51|13871.92|13791.92|13865.93|13785.93|10
1722939650000|2024-08-06 10:20:50|13864.63|13784.63|13865.27|13785.27|13865.51|13785.51|13864.26|13784.26|10
1722939660000|2024-08-06 10:21:00|13866.88|13786.88|13868.28|13788.28|13868.65|13788.65|13866.75|13786.75|10
1722939670000|2024-08-06 10:21:10|13867.93|13787.93|13864.85|13784.85|13868.28|13788.28|13864.77|13784.77|9
1722939680000|2024-08-06 10:21:20|13864.52|13784.52|13859.29|13779.29|13864.55|13784.55|13859.29|13779.29|10
1722939690000|2024-08-06 10:21:30|13858.86|13778.86|13854.24|13774.24|13858.96|13778.96|13854.24|13774.24|10
1722939700000|2024-08-06 10:21:40|13854.35|13774.35|13850.47|13770.47|13854.35|13774.35|13850.22|13770.22|10
1722939710000|2024-08-06 10:21:50|13850.57|13770.57|13843.12|13763.12|13850.57|13770.57|13843.12|13763.12|10
1722939720000|2024-08-06 10:22:00|13843.01|13763.01|13837.21|13757.21|13843.25|13763.25|13837.21|13757.21|10
1722939730000|2024-08-06 10:22:10|13836.68|13756.68|13834.98|13754.98|13836.68|13756.68|13834.59|13754.59|10
1722939740000|2024-08-06 10:22:20|13835.5|13755.5|13835.51|13755.51|13835.82|13755.82|13835|13755|10
1722939750000|2024-08-06 10:22:30|13835.45|13755.45|13835|13755|13835.45|13755.45|13834.16|13754.16|9
1722939760000|2024-08-06 10:22:40|13834.95|13754.95|13834.3|13754.3|13834.95|13754.95|13833.92|13753.92|10
1722939770000|2024-08-06 10:22:50|13835.87|13755.87|13839.22|13759.22|13839.34|13759.34|13835.34|13755.34|10
1722939780000|2024-08-06 10:23:00|13838.93|13758.93|13841.43|13761.43|13842.05|13762.05|13838.93|13758.93|9
1722939790000|2024-08-06 10:23:10|13842.1|13762.1|13840.45|13760.45|13842.44|13762.44|13840.45|13760.45|10
1722939800000|2024-08-06 10:23:20|13840.52|13760.52|13838.32|13758.32|13841.26|13761.26|13838.32|13758.32|10
1722939810000|2024-08-06 10:23:30|13837.3|13757.3|13835.73|13755.73|13837.3|13757.3|13835.73|13755.73|10
1722939820000|2024-08-06 10:23:40|13835.65|13755.65|13838.54|13758.54|13838.65|13758.65|13835.65|13755.65|10
1722939830000|2024-08-06 10:23:50|13838.46|13758.46|13837.03|13757.03|13838.57|13758.57|13837.03|13757.03|10
1722939840000|2024-08-06 10:24:00|13836.63|13756.63|13839|13759|13839.32|13759.32|13836.48|13756.48|10
1722939850000|2024-08-06 10:24:10|13838.87|13758.87|13835.61|13755.61|13838.87|13758.87|13835.61|13755.61|10
1722939860000|2024-08-06 10:24:20|13835.32|13755.32|13837.96|13757.96|13837.96|13757.96|13835.24|13755.24|10
1722939870000|2024-08-06 10:24:30|13838.55|13758.55|13842.34|13762.34|13842.64|13762.64|13838.55|13758.55|10
1722939880000|2024-08-06 10:24:40|13841.93|13761.93|13843.35|13763.35|13843.35|13763.35|13841.41|13761.41|10
1722939890000|2024-08-06 10:24:50|13843.74|13763.74|13844.05|13764.05|13844.05|13764.05|13843.46|13763.46|10
1722939900000|2024-08-06 10:25:00|13845.51|13765.51|13847.87|13767.87|13848.17|13768.17|13845.51|13765.51|10
1722939910000|2024-08-06 10:25:10|13848.24|13768.24|13848.78|13768.78|13848.78|13768.78|13847.27|13767.27|10
1722939920000|2024-08-06 10:25:20|13848.83|13768.83|13849.73|13769.73|13849.85|13769.85|13848.83|13768.83|10
1722939930000|2024-08-06 10:25:30|13850.26|13770.26|13854.3|13774.3|13854.3|13774.3|13850.26|13770.26|10
1722939940000|2024-08-06 10:25:40|13855.83|13775.83|13854.99|13774.99|13855.93|13775.93|13854.73|13774.73|10
1722939950000|2024-08-06 10:25:50|13854.67|13774.67|13851|13771|13854.67|13774.67|13851|13771|10
1722939960000|2024-08-06 10:26:00|13850.97|13770.97|13851.43|13771.43|13851.43|13771.43|13850.41|13770.41|9
1722939970000|2024-08-06 10:26:10|13851.73|13771.73|13854.91|13774.91|13854.91|13774.91|13851.73|13771.73|10
1722939980000|2024-08-06 10:26:20|13854.95|13774.95|13856.33|13776.33|13856.33|13776.33|13854.69|13774.69|10
1722939990000|2024-08-06 10:26:30|13856.28|13776.28|13863.09|13783.09|13863.1|13783.1|13856.28|13776.28|10
1722940000000|2024-08-06 10:26:40|13863.23|13783.23|13867.35|13787.35|13867.35|13787.35|13863.23|13783.23|9
1722940010000|2024-08-06 10:26:50|13867.44|13787.44|13869.08|13789.08|13869.58|13789.58|13867.44|13787.44|10
1722940020000|2024-08-06 10:27:00|13868.51|13788.51|13868.95|13788.95|13868.99|13788.99|13868.5|13788.5|10
1722940030000|2024-08-06 10:27:10|13869.77|13789.77|13873.28|13793.28|13873.29|13793.29|13869.77|13789.77|10
1722940040000|2024-08-06 10:27:20|13875.03|13795.03|13883.66|13803.66|13883.66|13803.66|13875.03|13795.03|10
1722940050000|2024-08-06 10:27:30|13888.68|13808.68|13893.57|13813.57|13893.57|13813.57|13888.68|13808.68|10
1722940060000|2024-08-06 10:27:40|13893.91|13813.91|13894.86|13814.86|13894.89|13814.89|13893.71|13813.71|10
1722940070000|2024-08-06 10:27:50|13894.93|13814.93|13898.46|13818.46|13898.46|13818.46|13894.93|13814.93|10
1722940080000|2024-08-06 10:28:00|13898.53|13818.53|13909.73|13829.73|13909.73|13829.73|13898.53|13818.53|10
1722940090000|2024-08-06 10:28:10|13910.19|13830.19|13914.04|13834.04|13914.04|13834.04|13910.03|13830.03|10
1722940100000|2024-08-06 10:28:20|13912.96|13832.96|13914.07|13834.07|13914.07|13834.07|13912.21|13832.21|10
1722940110000|2024-08-06 10:28:30|13914.03|13834.03|13914.32|13834.32|13915.29|13835.29|13913.7|13833.7|10
1722940120000|2024-08-06 10:28:40|13914.06|13834.06|13912.29|13832.29|13914.06|13834.06|13911.5|13831.5|10
1722940130000|2024-08-06 10:28:50|13912.35|13832.35|13912.59|13832.59|13912.59|13832.59|13910.96|13830.96|9
1722940140000|2024-08-06 10:29:00|13912.52|13832.52|13912.63|13832.63|13912.63|13832.63|13911.1|13831.1|10
1722940150000|2024-08-06 10:29:10|13913.65|13833.65|13915.34|13835.34|13915.5|13835.5|13913.65|13833.65|10
1722940160000|2024-08-06 10:29:20|13915.4|13835.4|13916.32|13836.32|13916.36|13836.36|13915.4|13835.4|10
1722940170000|2024-08-06 10:29:30|13916.38|13836.38|13916.71|13836.71|13917.1|13837.1|13915.96|13835.96|10
1722940180000|2024-08-06 10:29:40|13917.17|13837.17|13918.81|13838.81|13918.81|13838.81|13917.17|13837.17|10
1722940190000|2024-08-06 10:29:50|13918.35|13838.35|13918.48|13838.48|13918.73|13838.73|13917.53|13837.53|10
1722940200000|2024-08-06 10:30:00|13918.77|13838.77|13919.04|13839.04|13920.48|13840.48|13918.77|13838.77|10
1722940210000|2024-08-06 10:30:10|13919.31|13839.31|13922.33|13842.33|13922.33|13842.33|13918.65|13838.65|10
1722940220000|2024-08-06 10:30:20|13922.37|13842.37|13925.78|13845.78|13925.78|13845.78|13922.37|13842.37|10
1722940230000|2024-08-06 10:30:30|13926.39|13846.39|13928.34|13848.34|13928.43|13848.43|13925.91|13845.91|10
1722940240000|2024-08-06 10:30:40|13931|13851|13938.43|13858.43|13938.43|13858.43|13931|13851|10
1722940250000|2024-08-06 10:30:50|13938.34|13858.34|13948.36|13868.36|13948.36|13868.36|13937.34|13857.34|10
1722940260000|2024-08-06 10:31:00|13949.14|13869.14|13953.28|13873.28|13953.28|13873.28|13949.14|13869.14|10
1722940270000|2024-08-06 10:31:10|13954.21|13874.21|13960.26|13880.26|13960.26|13880.26|13954.21|13874.21|10
1722940280000|2024-08-06 10:31:20|13960.76|13880.76|13971.64|13891.64|13971.64|13891.64|13960.58|13880.58|10
1722940290000|2024-08-06 10:31:30|13971.09|13891.09|13969.08|13889.08|13971.09|13891.09|13969.08|13889.08|10
1722940300000|2024-08-06 10:31:40|13969.37|13889.37|13970.9|13890.9|13970.9|13890.9|13968.57|13888.57|10
1722940310000|2024-08-06 10:31:50|13970.76|13890.76|13968.9|13888.9|13971.26|13891.26|13968.9|13888.9|10
1722940320000|2024-08-06 10:32:00|13969.09|13889.09|13965.35|13885.35|13969.09|13889.09|13964.95|13884.95|10
1722940330000|2024-08-06 10:32:10|13965.57|13885.57|13961.7|13881.7|13965.76|13885.76|13960.81|13880.81|10
1722940340000|2024-08-06 10:32:20|13961.2|13881.2|13956.13|13876.13|13961.2|13881.2|13956.13|13876.13|9
1722940350000|2024-08-06 10:32:30|13956.81|13876.81|13948.31|13868.31|13956.81|13876.81|13947.85|13867.85|10
1722940360000|2024-08-06 10:32:40|13947.69|13867.69|13949.01|13869.01|13949.01|13869.01|13947.33|13867.33|10
1722940370000|2024-08-06 10:32:50|13949.51|13869.51|13955.83|13875.83|13955.9|13875.9|13949.51|13869.51|10
1722940380000|2024-08-06 10:33:00|13956.25|13876.25|13953.18|13873.18|13956.42|13876.42|13953.18|13873.18|10
1722940390000|2024-08-06 10:33:10|13953.52|13873.52|13943.95|13863.95|13953.58|13873.58|13943.95|13863.95|10
1722940400000|2024-08-06 10:33:20|13943.45|13863.45|13948.74|13868.74|13949.02|13869.02|13941.22|13861.22|10
1722940410000|2024-08-06 10:33:30|13947.4|13867.4|13943.49|13863.49|13947.4|13867.4|13943.46|13863.46|10
1722940420000|2024-08-06 10:33:40|13943.91|13863.91|13942.46|13862.46|13944.72|13864.72|13942.46|13862.46|10
1722940430000|2024-08-06 10:33:50|13942.23|13862.23|13938.51|13858.51|13942.23|13862.23|13938.51|13858.51|10
1722940440000|2024-08-06 10:34:00|13939.18|13859.18|13936.08|13856.08|13939.18|13859.18|13931.35|13851.35|10
1722940450000|2024-08-06 10:34:10|13936.2|13856.2|13933.82|13853.82|13937.13|13857.13|13933.82|13853.82|10
1722940460000|2024-08-06 10:34:20|13934.34|13854.34|13932.24|13852.24|13934.63|13854.63|13932.08|13852.08|10
1722940470000|2024-08-06 10:34:30|13931.98|13851.98|13931.64|13851.64|13932.4|13852.4|13931.17|13851.17|9
1722940480000|2024-08-06 10:34:40|13931.48|13851.48|13935.77|13855.77|13936.41|13856.41|13931.48|13851.48|10
1722940490000|2024-08-06 10:34:50|13935.83|13855.83|13936.59|13856.59|13937.06|13857.06|13935.83|13855.83|10
1722940500000|2024-08-06 10:35:00|13938.2|13858.2|13938.82|13858.82|13939.72|13859.72|13938.1|13858.1|10
1722940510000|2024-08-06 10:35:10|13939.3|13859.3|13940.69|13860.69|13940.69|13860.69|13939.3|13859.3|10
1722940520000|2024-08-06 10:35:20|13940.94|13860.94|13940.29|13860.29|13941.63|13861.63|13939.74|13859.74|10
1722940530000|2024-08-06 10:35:30|13940.13|13860.13|13943.59|13863.59|13943.59|13863.59|13939.71|13859.71|9
1722940540000|2024-08-06 10:35:40|13943.46|13863.46|13943.84|13863.84|13943.84|13863.84|13943.37|13863.37|10
1722940550000|2024-08-06 10:35:50|13944.04|13864.04|13943.81|13863.81|13944.04|13864.04|13943.34|13863.34|10
1722940560000|2024-08-06 10:36:00|13943.7|13863.7|13940.83|13860.83|13943.7|13863.7|13940.83|13860.83|10
1722940570000|2024-08-06 10:36:10|13940.41|13860.41|13936.99|13856.99|13941.33|13861.33|13936.99|13856.99|9
1722940580000|2024-08-06 10:36:20|13936.25|13856.25|13928.81|13848.81|13936.25|13856.25|13928.43|13848.43|10
1722940590000|2024-08-06 10:36:30|13926.98|13846.98|13916.05|13836.05|13926.98|13846.98|13916.05|13836.05|10
1722940600000|2024-08-06 10:36:40|13914.79|13834.79|13912.62|13832.62|13914.79|13834.79|13912.62|13832.62|10
1722940610000|2024-08-06 10:36:50|13913.35|13833.35|13914.25|13834.25|13915.3|13835.3|13913.35|13833.35|10
1722940620000|2024-08-06 10:37:00|13914.27|13834.27|13911.15|13831.15|13914.62|13834.62|13911.15|13831.15|10
1722940630000|2024-08-06 10:37:10|13911.32|13831.32|13912.76|13832.76|13913.16|13833.16|13911.32|13831.32|9
1722940640000|2024-08-06 10:37:20|13913.18|13833.18|13903.72|13823.72|13913.18|13833.18|13903.72|13823.72|10
1722940650000|2024-08-06 10:37:30|13902.93|13822.93|13901.41|13821.41|13903.08|13823.08|13900.81|13820.81|10
1722940660000|2024-08-06 10:37:40|13902.16|13822.16|13909.41|13829.41|13909.41|13829.41|13901.86|13821.86|10
1722940670000|2024-08-06 10:37:50|13909.48|13829.48|13910.71|13830.71|13910.71|13830.71|13908.74|13828.74|10
1722940680000|2024-08-06 10:38:00|13911.94|13831.94|13915.97|13835.97|13916.05|13836.05|13911.7|13831.7|9
1722940690000|2024-08-06 10:38:10|13915.76|13835.76|13916.33|13836.33|13916.82|13836.82|13915.32|13835.32|10
1722940700000|2024-08-06 10:38:20|13916.39|13836.39|13925.03|13845.03|13925.03|13845.03|13916.39|13836.39|10
1722940710000|2024-08-06 10:38:30|13924.13|13844.13|13928.19|13848.19|13928.2|13848.2|13924.13|13844.13|10
1722940720000|2024-08-06 10:38:40|13928.22|13848.22|13928.47|13848.47|13928.85|13848.85|13927.02|13847.02|10
1722940730000|2024-08-06 10:38:50|13928.27|13848.27|13927.52|13847.52|13928.27|13848.27|13926.58|13846.58|10
1722940740000|2024-08-06 10:39:00|13927.87|13847.87|13930.45|13850.45|13930.45|13850.45|13927.68|13847.68|10
1722940750000|2024-08-06 10:39:10|13930.98|13850.98|13934.74|13854.74|13934.74|13854.74|13930.43|13850.43|10
1722940760000|2024-08-06 10:39:20|13934.87|13854.87|13933.21|13853.21|13934.87|13854.87|13933.21|13853.21|10
1722940770000|2024-08-06 10:39:30|13932.28|13852.28|13927.51|13847.51|13932.28|13852.28|13927.51|13847.51|10
1722940780000|2024-08-06 10:39:40|13927.45|13847.45|13925.68|13845.68|13927.45|13847.45|13925.68|13845.68|10
1722940790000|2024-08-06 10:39:50|13925.65|13845.65|13923.26|13843.26|13925.65|13845.65|13923.26|13843.26|9
1722940800000|2024-08-06 10:40:00|13922.56|13842.56|13925.61|13845.61|13925.61|13845.61|13922.56|13842.56|9
1722940810000|2024-08-06 10:40:10|13925.47|13845.47|13924.85|13844.85|13925.47|13845.47|13923.83|13843.83|10
1722940820000|2024-08-06 10:40:20|13924.59|13844.59|13924.97|13844.97|13926.53|13846.53|13924.59|13844.59|10
1722940830000|2024-08-06 10:40:30|13924.47|13844.47|13920.33|13840.33|13924.47|13844.47|13920.33|13840.33|9
1722940840000|2024-08-06 10:40:40|13919.84|13839.84|13912.71|13832.71|13919.84|13839.84|13912.71|13832.71|10
1722940850000|2024-08-06 10:40:50|13911.57|13831.57|13909.47|13829.47|13911.57|13831.57|13908.4|13828.4|10
1722940860000|2024-08-06 10:41:00|13909.71|13829.71|13907.75|13827.75|13909.92|13829.92|13907.75|13827.75|9
1722940870000|2024-08-06 10:41:10|13906.73|13826.73|13904.53|13824.53|13906.88|13826.88|13904.53|13824.53|10
1722940880000|2024-08-06 10:41:20|13904.67|13824.67|13906.1|13826.1|13906.41|13826.41|13904.67|13824.67|10
1722940890000|2024-08-06 10:41:30|13905.57|13825.57|13903.62|13823.62|13905.57|13825.57|13903.46|13823.46|8
1722940900000|2024-08-06 10:41:40|13903.7|13823.7|13907.42|13827.42|13907.42|13827.42|13903.7|13823.7|10
1722940910000|2024-08-06 10:41:50|13908.04|13828.04|13909.64|13829.64|13909.64|13829.64|13908.04|13828.04|10
1722940920000|2024-08-06 10:42:00|13909.98|13829.98|13917.51|13837.51|13917.51|13837.51|13909.98|13829.98|10
1722940930000|2024-08-06 10:42:10|13917.49|13837.49|13915.41|13835.41|13918.3|13838.3|13915.41|13835.41|10
1722940940000|2024-08-06 10:42:20|13915.12|13835.12|13908.83|13828.83|13915.12|13835.12|13908.83|13828.83|10
1722940950000|2024-08-06 10:42:30|13908.36|13828.36|13905.86|13825.86|13908.36|13828.36|13905.66|13825.66|10
1722940960000|2024-08-06 10:42:40|13905.39|13825.39|13904.55|13824.55|13905.39|13825.39|13904.11|13824.11|10
1722940970000|2024-08-06 10:42:50|13905.09|13825.09|13899.09|13819.09|13905.09|13825.09|13898.98|13818.98|10
1722940980000|2024-08-06 10:43:00|13898.89|13818.89|13897.26|13817.26|13898.89|13818.89|13897.26|13817.26|10
1722940990000|2024-08-06 10:43:10|13896.47|13816.47|13892.79|13812.79|13896.47|13816.47|13892.64|13812.64|10
1722941000000|2024-08-06 10:43:20|13893.18|13813.18|13894.27|13814.27|13894.27|13814.27|13892.63|13812.63|10
1722941010000|2024-08-06 10:43:30|13892.54|13812.54|13890.64|13810.64|13892.54|13812.54|13890.16|13810.16|10
1722941020000|2024-08-06 10:43:40|13890.62|13810.62|13887.53|13807.53|13890.62|13810.62|13887.31|13807.31|10
1722941030000|2024-08-06 10:43:50|13886.86|13806.86|13881.93|13801.93|13886.86|13806.86|13881.46|13801.46|10
1722941040000|2024-08-06 10:44:00|13881.08|13801.08|13871.01|13791.01|13881.08|13801.08|13871.01|13791.01|10
1722941050000|2024-08-06 10:44:10|13870.29|13790.29|13866.41|13786.41|13870.38|13790.38|13866.41|13786.41|10
1722941060000|2024-08-06 10:44:20|13866.38|13786.38|13864.87|13784.87|13867.96|13787.96|13864.87|13784.87|10
1722941070000|2024-08-06 10:44:30|13864.59|13784.59|13865.3|13785.3|13865.47|13785.47|13864.59|13784.59|10
1722941080000|2024-08-06 10:44:40|13865.32|13785.32|13868.52|13788.52|13868.93|13788.93|13865.28|13785.28|10
1722941090000|2024-08-06 10:44:50|13868.18|13788.18|13873.25|13793.25|13873.25|13793.25|13868.18|13788.18|10
1722941100000|2024-08-06 10:45:00|13873.49|13793.49|13873.67|13793.67|13875.32|13795.32|13873.49|13793.49|10
1722941110000|2024-08-06 10:45:10|13873.71|13793.71|13866.08|13786.08|13873.71|13793.71|13866.08|13786.08|10
1722941120000|2024-08-06 10:45:20|13866.25|13786.25|13869.13|13789.13|13869.37|13789.37|13866.25|13786.25|10
1722941130000|2024-08-06 10:45:30|13869.52|13789.52|13873.77|13793.77|13873.77|13793.77|13869.52|13789.52|10
1722941140000|2024-08-06 10:45:40|13874.25|13794.25|13879.66|13799.66|13879.72|13799.72|13874.25|13794.25|9
1722941150000|2024-08-06 10:45:50|13880.41|13800.41|13883.09|13803.09|13883.09|13803.09|13880.41|13800.41|9
1722941160000|2024-08-06 10:46:00|13883.03|13803.03|13885.18|13805.18|13885.18|13805.18|13883.03|13803.03|10
1722941170000|2024-08-06 10:46:10|13885.74|13805.74|13884.13|13804.13|13888.23|13808.23|13884.13|13804.13|10
1722941180000|2024-08-06 10:46:20|13884.07|13804.07|13883.36|13803.36|13884.97|13804.97|13883.36|13803.36|10
1722941190000|2024-08-06 10:46:30|13882.7|13802.7|13883.76|13803.76|13883.76|13803.76|13880.52|13800.52|10
1722941200000|2024-08-06 10:46:40|13884.23|13804.23|13884.5|13804.5|13886.26|13806.26|13884.08|13804.08|10
1722941210000|2024-08-06 10:46:50|13884.52|13804.52|13884.57|13804.57|13885.05|13805.05|13884.52|13804.52|8
1722941220000|2024-08-06 10:47:00|13886.24|13806.24|13881.09|13801.09|13886.24|13806.24|13881.09|13801.09|9
1722941230000|2024-08-06 10:47:10|13880.37|13800.37|13881.36|13801.36|13881.36|13801.36|13880.05|13800.05|10
1722941240000|2024-08-06 10:47:20|13880.93|13800.93|13884.5|13804.5|13884.5|13804.5|13880.6|13800.6|10
1722941250000|2024-08-06 10:47:30|13886|13806|13890.61|13810.61|13890.61|13810.61|13886|13806|10
1722941260000|2024-08-06 10:47:40|13890.58|13810.58|13887.02|13807.02|13890.68|13810.68|13887.02|13807.02|10
1722941270000|2024-08-06 10:47:50|13886.67|13806.67|13884.79|13804.79|13886.67|13806.67|13884.79|13804.79|10
1722941280000|2024-08-06 10:48:00|13885.1|13805.1|13882.48|13802.48|13885.17|13805.17|13882.48|13802.48|10
1722941290000|2024-08-06 10:48:10|13882.59|13802.59|13877.49|13797.49|13882.59|13802.59|13877.23|13797.23|9
1722941300000|2024-08-06 10:48:20|13877.13|13797.13|13874.2|13794.2|13877.13|13797.13|13873.79|13793.79|10
1722941310000|2024-08-06 10:48:30|13873.99|13793.99|13871.68|13791.68|13873.99|13793.99|13871.68|13791.68|10
1722941320000|2024-08-06 10:48:40|13873|13793|13874.01|13794.01|13874.01|13794.01|13873|13793|10
1722941330000|2024-08-06 10:48:50|13874.11|13794.11|13874.45|13794.45|13874.45|13794.45|13873.56|13793.56|10
1722941340000|2024-08-06 10:49:00|13874.59|13794.59|13875.98|13795.98|13876.12|13796.12|13874.33|13794.33|10
1722941350000|2024-08-06 10:49:10|13875.74|13795.74|13881.29|13801.29|13881.29|13801.29|13875.74|13795.74|10
1722941360000|2024-08-06 10:49:20|13880.31|13800.31|13885.01|13805.01|13885.01|13805.01|13880.31|13800.31|10
1722941370000|2024-08-06 10:49:30|13886|13806|13888.78|13808.78|13888.86|13808.86|13886|13806|9
1722941380000|2024-08-06 10:49:40|13889.56|13809.56|13890.39|13810.39|13891.53|13811.53|13889.56|13809.56|9
1722941390000|2024-08-06 10:49:50|13889.83|13809.83|13888.79|13808.79|13890.09|13810.09|13888.46|13808.46|10
1722941400000|2024-08-06 10:50:00|13888.86|13808.86|13887.1|13807.1|13889.25|13809.25|13887.1|13807.1|10
1722941410000|2024-08-06 10:50:10|13887.35|13807.35|13881.44|13801.44|13887.43|13807.43|13881.44|13801.44|10
1722941420000|2024-08-06 10:50:20|13880.98|13800.98|13877.37|13797.37|13881.13|13801.13|13877.37|13797.37|10
1722941430000|2024-08-06 10:50:30|13876.8|13796.8|13875.28|13795.28|13877.1|13797.1|13875.28|13795.28|10
1722941440000|2024-08-06 10:50:40|13874.89|13794.89|13875.6|13795.6|13875.6|13795.6|13874.63|13794.63|10
1722941450000|2024-08-06 10:50:50|13875.71|13795.71|13875.9|13795.9|13876.37|13796.37|13875.71|13795.71|10
1722941460000|2024-08-06 10:51:00|13875.88|13795.88|13874.94|13794.94|13876|13796|13873.83|13793.83|10
1722941470000|2024-08-06 10:51:10|13874.97|13794.97|13874.67|13794.67|13875.05|13795.05|13874.58|13794.58|8
1722941480000|2024-08-06 10:51:20|13873.64|13793.64|13873.16|13793.16|13874.08|13794.08|13872.17|13792.17|10
1722941490000|2024-08-06 10:51:30|13874.07|13794.07|13875.76|13795.76|13875.81|13795.81|13874.07|13794.07|10
1722941500000|2024-08-06 10:51:40|13875.24|13795.24|13875.51|13795.51|13875.76|13795.76|13874.49|13794.49|10
1722941510000|2024-08-06 10:51:50|13875.83|13795.83|13867.05|13787.05|13875.83|13795.83|13867.05|13787.05|10
1722941520000|2024-08-06 10:52:00|13865.85|13785.85|13856.17|13776.17|13865.85|13785.85|13856.17|13776.17|10
1722941530000|2024-08-06 10:52:10|13856.3|13776.3|13851.8|13771.8|13856.3|13776.3|13851.6|13771.6|10
1722941540000|2024-08-06 10:52:20|13851.31|13771.31|13847.57|13767.57|13851.34|13771.34|13847.57|13767.57|10
1722941550000|2024-08-06 10:52:30|13848.34|13768.34|13849.4|13769.4|13849.4|13769.4|13848.26|13768.26|10
1722941560000|2024-08-06 10:52:40|13849.6|13769.6|13850.09|13770.09|13850.09|13770.09|13848.7|13768.7|10
1722941570000|2024-08-06 10:52:50|13848.97|13768.97|13849.02|13769.02|13849.75|13769.75|13848.48|13768.48|10
1722941580000|2024-08-06 10:53:00|13848.93|13768.93|13850.35|13770.35|13851.11|13771.11|13848.79|13768.79|9
1722941590000|2024-08-06 10:53:10|13850.4|13770.4|13852.81|13772.81|13852.91|13772.91|13850.4|13770.4|10
1722941600000|2024-08-06 10:53:20|13852.32|13772.32|13853.95|13773.95|13854.03|13774.03|13852.32|13772.32|10
1722941610000|2024-08-06 10:53:30|13853.84|13773.84|13853.67|13773.67|13853.84|13773.84|13853.19|13773.19|10
1722941620000|2024-08-06 10:53:40|13854.12|13774.12|13853.39|13773.39|13854.12|13774.12|13852.94|13772.94|10
1722941630000|2024-08-06 10:53:50|13853.53|13773.53|13859.05|13779.05|13859.05|13779.05|13852.43|13772.43|9
1722941640000|2024-08-06 10:54:00|13859.16|13779.16|13861.29|13781.29|13861.29|13781.29|13859|13779|9
1722941650000|2024-08-06 10:54:10|13861.55|13781.55|13864.2|13784.2|13864.2|13784.2|13861.53|13781.53|10
1722941660000|2024-08-06 10:54:20|13864.24|13784.24|13867.64|13787.64|13868.05|13788.05|13864.24|13784.24|10
1722941670000|2024-08-06 10:54:30|13867.38|13787.38|13868.07|13788.07|13868.14|13788.14|13866.56|13786.56|10
1722941680000|2024-08-06 10:54:40|13868.15|13788.15|13870.34|13790.34|13870.4|13790.4|13868.15|13788.15|10
1722941690000|2024-08-06 10:54:50|13870.41|13790.41|13869.31|13789.31|13870.7|13790.7|13869.31|13789.31|10
1722941700000|2024-08-06 10:55:00|13869.41|13789.41|13869.1|13789.1|13869.95|13789.95|13868.87|13788.87|10
1722941710000|2024-08-06 10:55:10|13869.08|13789.08|13864.32|13784.32|13869.24|13789.24|13863.32|13783.32|10
1722941720000|2024-08-06 10:55:20|13864.94|13784.94|13867.95|13787.95|13868.36|13788.36|13864.94|13784.94|10
1722941730000|2024-08-06 10:55:30|13868.16|13788.16|13872.15|13792.15|13872.15|13792.15|13868.16|13788.16|10
1722941740000|2024-08-06 10:55:40|13872.76|13792.76|13873.08|13793.08|13873.31|13793.31|13872.66|13792.66|10
1722941750000|2024-08-06 10:55:50|13872.68|13792.68|13870.88|13790.88|13872.68|13792.68|13870.88|13790.88|10
1722941760000|2024-08-06 10:56:00|13870.81|13790.81|13872.32|13792.32|13872.32|13792.32|13870.27|13790.27|10
1722941770000|2024-08-06 10:56:10|13872.06|13792.06|13870.99|13790.99|13872.31|13792.31|13870.56|13790.56|10
1722941780000|2024-08-06 10:56:20|13870.43|13790.43|13870.64|13790.64|13870.64|13790.64|13869.77|13789.77|9
1722941790000|2024-08-06 10:56:30|13870.7|13790.7|13873.06|13793.06|13873.21|13793.21|13870.3|13790.3|10
1722941800000|2024-08-06 10:56:40|13874.75|13794.75|13879.37|13799.37|13879.47|13799.47|13874.75|13794.75|10
1722941810000|2024-08-06 10:56:50|13879.32|13799.32|13881.82|13801.82|13881.82|13801.82|13879.32|13799.32|9
1722941820000|2024-08-06 10:57:00|13882.28|13802.28|13886.49|13806.49|13886.49|13806.49|13882.13|13802.13|10
1722941830000|2024-08-06 10:57:10|13887.5|13807.5|13895.46|13815.46|13895.46|13815.46|13886.84|13806.84|10
1722941840000|2024-08-06 10:57:20|13894.99|13814.99|13894.47|13814.47|13895.18|13815.18|13894.4|13814.4|10
1722941850000|2024-08-06 10:57:30|13894.51|13814.51|13894.37|13814.37|13894.51|13814.51|13893.42|13813.42|10
1722941860000|2024-08-06 10:57:40|13894.6|13814.6|13895.16|13815.16|13895.16|13815.16|13894.6|13814.6|9
1722941870000|2024-08-06 10:57:50|13896.17|13816.17|13898.27|13818.27|13898.52|13818.52|13896.17|13816.17|10
1722941880000|2024-08-06 10:58:00|13898.13|13818.13|13898.61|13818.61|13899.02|13819.02|13898.08|13818.08|10
1722941890000|2024-08-06 10:58:10|13898.78|13818.78|13899.2|13819.2|13900.85|13820.85|13898.78|13818.78|10
1722941900000|2024-08-06 10:58:20|13898.99|13818.99|13897.35|13817.35|13898.99|13818.99|13896.46|13816.46|10
1722941910000|2024-08-06 10:58:30|13896.89|13816.89|13895.68|13815.68|13897.35|13817.35|13895.57|13815.57|9
1722941920000|2024-08-06 10:58:40|13895.64|13815.64|13892.96|13812.96|13895.64|13815.64|13892.95|13812.95|10
1722941930000|2024-08-06 10:58:50|13892.51|13812.51|13889.04|13809.04|13892.51|13812.51|13889.04|13809.04|10
1722941940000|2024-08-06 10:59:00|13889.03|13809.03|13890.05|13810.05|13890.11|13810.11|13889.03|13809.03|10
1722941950000|2024-08-06 10:59:10|13890.19|13810.19|13890.39|13810.39|13891.16|13811.16|13889.54|13809.54|10
1722941960000|2024-08-06 10:59:20|13890.54|13810.54|13892.91|13812.91|13892.91|13812.91|13890.11|13810.11|9
1722941970000|2024-08-06 10:59:30|13893.06|13813.06|13896.01|13816.01|13896.15|13816.15|13893.06|13813.06|10
1722941980000|2024-08-06 10:59:40|13895.96|13815.96|13897.73|13817.73|13898.39|13818.39|13895.69|13815.69|10
1722941990000|2024-08-06 10:59:50|13897.38|13817.38|13897.41|13817.41|13897.41|13817.41|13897.07|13817.07|10
1722942000000|2024-08-06 11:00:00|13897.44|13817.44|13892.86|13812.86|13898.4|13818.4|13892.86|13812.86|10
1722942010000|2024-08-06 11:00:10|13892.27|13812.27|13887.01|13807.01|13892.52|13812.52|13887.01|13807.01|10
1722942020000|2024-08-06 11:00:20|13886.81|13806.81|13890.87|13810.87|13890.87|13810.87|13886.63|13806.63|10
1722942030000|2024-08-06 11:00:30|13892.02|13812.02|13897.15|13817.15|13897.15|13817.15|13892.02|13812.02|10
1722942040000|2024-08-06 11:00:40|13897.26|13817.26|13900.16|13820.16|13900.16|13820.16|13897.26|13817.26|10
1722942050000|2024-08-06 11:00:50|13900.29|13820.29|13906.43|13826.43|13906.43|13826.43|13900.29|13820.29|10
1722942060000|2024-08-06 11:01:00|13906.61|13826.61|13909.09|13829.09|13909.58|13829.58|13906.61|13826.61|10
1722942070000|2024-08-06 11:01:10|13908.53|13828.53|13901.33|13821.33|13908.53|13828.53|13901.33|13821.33|9
1722942080000|2024-08-06 11:01:20|13901.25|13821.25|13899.05|13819.05|13901.52|13821.52|13898.31|13818.31|10
1722942090000|2024-08-06 11:01:30|13899.02|13819.02|13901.35|13821.35|13901.35|13821.35|13899.02|13819.02|10
1722942100000|2024-08-06 11:01:40|13901.3|13821.3|13904.52|13824.52|13904.52|13824.52|13901.3|13821.3|10
1722942110000|2024-08-06 11:01:50|13904.91|13824.91|13908.87|13828.87|13909.55|13829.55|13904.91|13824.91|10
1722942120000|2024-08-06 11:02:00|13909.33|13829.33|13908.76|13828.76|13909.45|13829.45|13908.76|13828.76|10
1722942130000|2024-08-06 11:02:10|13908.86|13828.86|13906.16|13826.16|13909.83|13829.83|13904.94|13824.94|10
1722942140000|2024-08-06 11:02:20|13906.36|13826.36|13915.32|13835.32|13915.35|13835.35|13906.36|13826.36|10
1722942150000|2024-08-06 11:02:30|13915.4|13835.4|13909.32|13829.32|13915.4|13835.4|13909.32|13829.32|10
1722942160000|2024-08-06 11:02:40|13908.37|13828.37|13901.38|13821.38|13908.37|13828.37|13901.38|13821.38|10
1722942170000|2024-08-06 11:02:50|13900.78|13820.78|13900.66|13820.66|13901.02|13821.02|13899.17|13819.17|10
1722942180000|2024-08-06 11:03:00|13900.73|13820.73|13892.83|13812.83|13900.73|13820.73|13892.83|13812.83|10
1722942190000|2024-08-06 11:03:10|13891.99|13811.99|13883.78|13803.78|13891.99|13811.99|13883.71|13803.71|10
1722942200000|2024-08-06 11:03:20|13882.27|13802.27|13870.44|13790.44|13882.27|13802.27|13870.44|13790.44|10
1722942210000|2024-08-06 11:03:30|13869.2|13789.2|13861.81|13781.81|13869.2|13789.2|13861.81|13781.81|10
1722942220000|2024-08-06 11:03:40|13861.96|13781.96|13849.46|13769.46|13861.96|13781.96|13849.46|13769.46|10
1722942230000|2024-08-06 11:03:50|13849.98|13769.98|13842.83|13762.83|13849.98|13769.98|13842.83|13762.83|10
1722942240000|2024-08-06 11:04:00|13843.22|13763.22|13844.38|13764.38|13844.57|13764.57|13842.41|13762.41|10
1722942250000|2024-08-06 11:04:10|13843.57|13763.57|13846.74|13766.74|13846.96|13766.96|13843.57|13763.57|10
1722942260000|2024-08-06 11:04:20|13847.52|13767.52|13846.65|13766.65|13848.16|13768.16|13846.65|13766.65|9
1722942270000|2024-08-06 11:04:30|13846.49|13766.49|13845.41|13765.41|13846.49|13766.49|13845.41|13765.41|10
1722942280000|2024-08-06 11:04:40|13844.67|13764.67|13844.73|13764.73|13844.73|13764.73|13843.79|13763.79|10
1722942290000|2024-08-06 11:04:50|13844.19|13764.19|13844.11|13764.11|13844.19|13764.19|13840.53|13760.53|10
1722942300000|2024-08-06 11:05:00|13844.56|13764.56|13844.3|13764.3|13846.02|13766.02|13844.1|13764.1|10
1722942310000|2024-08-06 11:05:10|13844.21|13764.21|13844.75|13764.75|13844.75|13764.75|13843.64|13763.64|10
1722942320000|2024-08-06 11:05:20|13845.37|13765.37|13847.49|13767.49|13847.49|13767.49|13845.37|13765.37|9
1722942330000|2024-08-06 11:05:30|13849.56|13769.56|13863.12|13783.12|13863.12|13783.12|13849.56|13769.56|10
1722942340000|2024-08-06 11:05:40|13864.54|13784.54|13876.07|13796.07|13876.33|13796.33|13864.54|13784.54|10
1722942350000|2024-08-06 11:05:50|13877.13|13797.13|13878.7|13798.7|13878.77|13798.77|13877.13|13797.13|10
1722942360000|2024-08-06 11:06:00|13879.4|13799.4|13883.53|13803.53|13883.53|13803.53|13879.06|13799.06|9
1722942370000|2024-08-06 11:06:10|13883|13803|13873.47|13793.47|13883.33|13803.33|13873.47|13793.47|10
1722942380000|2024-08-06 11:06:20|13871.74|13791.74|13864.06|13784.06|13871.74|13791.74|13864.06|13784.06|10
1722942390000|2024-08-06 11:06:30|13863.66|13783.66|13859.35|13779.35|13863.66|13783.66|13859.35|13779.35|10
1722942400000|2024-08-06 11:06:40|13858.22|13778.22|13857.86|13777.86|13858.83|13778.83|13857.86|13777.86|10
1722942410000|2024-08-06 11:06:50|13857.69|13777.69|13856.72|13776.72|13858.01|13778.01|13856.72|13776.72|9
1722942420000|2024-08-06 11:07:00|13856.95|13776.95|13860.52|13780.52|13860.52|13780.52|13856.95|13776.95|10
1722942430000|2024-08-06 11:07:10|13860.65|13780.65|13863.86|13783.86|13863.86|13783.86|13860.65|13780.65|10
1722942440000|2024-08-06 11:07:20|13863.95|13783.95|13865.29|13785.29|13865.29|13785.29|13863.38|13783.38|10
1722942450000|2024-08-06 11:07:30|13865.19|13785.19|13870.11|13790.11|13870.4|13790.4|13865.19|13785.19|9
1722942460000|2024-08-06 11:07:40|13870.03|13790.03|13869.12|13789.12|13870.49|13790.49|13869.08|13789.08|10
1722942470000|2024-08-06 11:07:50|13869.18|13789.18|13873.87|13793.87|13873.99|13793.99|13869.18|13789.18|10
1722942480000|2024-08-06 11:08:00|13874.73|13794.73|13872.71|13792.71|13875.97|13795.97|13872.71|13792.71|10
1722942490000|2024-08-06 11:08:10|13872.39|13792.39|13870.27|13790.27|13872.63|13792.63|13869.26|13789.26|10
1722942500000|2024-08-06 11:08:20|13870.78|13790.78|13872.82|13792.82|13872.82|13792.82|13870.78|13790.78|9
1722942510000|2024-08-06 11:08:30|13873.2|13793.2|13875.39|13795.39|13875.81|13795.81|13873.2|13793.2|10
1722942520000|2024-08-06 11:08:40|13876.62|13796.62|13876.63|13796.63|13877.37|13797.37|13876.5|13796.5|10
1722942530000|2024-08-06 11:08:50|13876.43|13796.43|13879.14|13799.14|13879.14|13799.14|13876.43|13796.43|9
1722942540000|2024-08-06 11:09:00|13879.61|13799.61|13883.7|13803.7|13884.76|13804.76|13879.61|13799.61|10
1722942550000|2024-08-06 11:09:10|13884.08|13804.08|13889.36|13809.36|13890.45|13810.45|13884.08|13804.08|10
1722942560000|2024-08-06 11:09:20|13889|13809|13891.63|13811.63|13891.72|13811.72|13888.89|13808.89|10
1722942570000|2024-08-06 11:09:30|13891.87|13811.87|13893.55|13813.55|13893.72|13813.72|13891.87|13811.87|10
1722942580000|2024-08-06 11:09:40|13893.64|13813.64|13895.5|13815.5|13896.65|13816.65|13893.64|13813.64|10
1722942590000|2024-08-06 11:09:50|13895.12|13815.12|13891.88|13811.88|13895.53|13815.53|13891.88|13811.88|10
1722942600000|2024-08-06 11:10:00|13890.96|13810.96|13887.72|13807.72|13890.96|13810.96|13887.72|13807.72|10
1722942610000|2024-08-06 11:10:10|13885.8|13805.8|13882.24|13802.24|13888.53|13808.53|13882.24|13802.24|10
1722942620000|2024-08-06 11:10:20|13881.25|13801.25|13877.51|13797.51|13881.25|13801.25|13877.51|13797.51|10
1722942630000|2024-08-06 11:10:30|13875.46|13795.46|13867.99|13787.99|13875.46|13795.46|13867.99|13787.99|10
1722942640000|2024-08-06 11:10:40|13868.03|13788.03|13870.99|13790.99|13871.25|13791.25|13868.03|13788.03|9
1722942650000|2024-08-06 11:10:50|13871.35|13791.35|13871.69|13791.69|13871.69|13791.69|13869.66|13789.66|10
1722942660000|2024-08-06 11:11:00|13871.78|13791.78|13873.26|13793.26|13873.55|13793.55|13871.78|13791.78|10
1722942670000|2024-08-06 11:11:10|13873.41|13793.41|13877.2|13797.2|13877.2|13797.2|13872.63|13792.63|10
1722942680000|2024-08-06 11:11:20|13878.45|13798.45|13882.66|13802.66|13882.66|13802.66|13878.45|13798.45|10
1722942690000|2024-08-06 11:11:30|13883.66|13803.66|13888.41|13808.41|13888.41|13808.41|13883.66|13803.66|10
1722942700000|2024-08-06 11:11:40|13889.17|13809.17|13898.1|13818.1|13898.1|13818.1|13889.1|13809.1|10
1722942710000|2024-08-06 11:11:50|13898.63|13818.63|13900.5|13820.5|13900.5|13820.5|13898.24|13818.24|10
1722942720000|2024-08-06 11:12:00|13900.27|13820.27|13899.42|13819.42|13901.39|13821.39|13899.42|13819.42|9
1722942730000|2024-08-06 11:12:10|13899.18|13819.18|13902.46|13822.46|13902.46|13822.46|13899.18|13819.18|10
1722942740000|2024-08-06 11:12:20|13903.69|13823.69|13908.02|13828.02|13908.02|13828.02|13903.69|13823.69|10
1722942750000|2024-08-06 11:12:30|13908.73|13828.73|13916.14|13836.14|13916.14|13836.14|13908.73|13828.73|10
1722942760000|2024-08-06 11:12:40|13916.06|13836.06|13914.26|13834.26|13916.32|13836.32|13914.26|13834.26|10
1722942770000|2024-08-06 11:12:50|13914.51|13834.51|13911.98|13831.98|13914.61|13834.61|13911.98|13831.98|10
1722942780000|2024-08-06 11:13:00|13909.97|13829.97|13902.47|13822.47|13909.97|13829.97|13902.36|13822.36|10
1722942790000|2024-08-06 11:13:10|13902.51|13822.51|13899.65|13819.65|13902.93|13822.93|13899.65|13819.65|10
1722942800000|2024-08-06 11:13:20|13899.39|13819.39|13900.52|13820.52|13900.52|13820.52|13899.18|13819.18|10
1722942810000|2024-08-06 11:13:30|13901.15|13821.15|13902.25|13822.25|13902.64|13822.64|13901.15|13821.15|10
1722942820000|2024-08-06 11:13:40|13902.47|13822.47|13904.19|13824.19|13904.19|13824.19|13902.12|13822.12|10
1722942830000|2024-08-06 11:13:50|13904.45|13824.45|13904.55|13824.55|13905.14|13825.14|13904.43|13824.43|10
1722942840000|2024-08-06 11:14:00|13905.15|13825.15|13904.95|13824.95|13905.15|13825.15|13903.33|13823.33|10
1722942850000|2024-08-06 11:14:10|13905.1|13825.1|13905.49|13825.49|13907.31|13827.31|13905.1|13825.1|10
1722942860000|2024-08-06 11:14:20|13905.72|13825.72|13904.53|13824.53|13905.72|13825.72|13904.29|13824.29|9
1722942870000|2024-08-06 11:14:30|13904.36|13824.36|13904.88|13824.88|13905.85|13825.85|13903.46|13823.46|10
1722942880000|2024-08-06 11:14:40|13904.83|13824.83|13902.38|13822.38|13904.84|13824.84|13902.38|13822.38|10
1722942890000|2024-08-06 11:14:50|13902.02|13822.02|13899.98|13819.98|13902.02|13822.02|13899.8|13819.8|10
1722942900000|2024-08-06 11:15:00|13899.82|13819.82|13893.43|13813.43|13899.82|13819.82|13893.43|13813.43|10
1722942910000|2024-08-06 11:15:10|13891.93|13811.93|13887.27|13807.27|13891.93|13811.93|13887.14|13807.14|10
1722942920000|2024-08-06 11:15:20|13884.92|13804.92|13874.68|13794.68|13884.92|13804.92|13874.68|13794.68|10
1722942930000|2024-08-06 11:15:30|13875.61|13795.61|13878.7|13798.7|13878.7|13798.7|13875.61|13795.61|10
1722942940000|2024-08-06 11:15:40|13880.56|13800.56|13886.15|13806.15|13886.15|13806.15|13880.34|13800.34|9
1722942950000|2024-08-06 11:15:50|13886.24|13806.24|13891.99|13811.99|13891.99|13811.99|13886.24|13806.24|10
1722942960000|2024-08-06 11:16:00|13893.31|13813.31|13902.55|13822.55|13902.87|13822.87|13893.31|13813.31|9
1722942970000|2024-08-06 11:16:10|13901.67|13821.67|13899.33|13819.33|13901.67|13821.67|13899.33|13819.33|10
1722942980000|2024-08-06 11:16:20|13899.09|13819.09|13899.45|13819.45|13900.45|13820.45|13899.09|13819.09|10
1722942990000|2024-08-06 11:16:30|13899.35|13819.35|13895.37|13815.37|13899.48|13819.48|13895.37|13815.37|10
1722943000000|2024-08-06 11:16:40|13893.13|13813.13|13892.11|13812.11|13893.36|13813.36|13892.04|13812.04|10
1722943010000|2024-08-06 11:16:50|13891.9|13811.9|13886.14|13806.14|13891.9|13811.9|13886.14|13806.14|10
1722943020000|2024-08-06 11:17:00|13885.6|13805.6|13878.55|13798.55|13885.6|13805.6|13878.55|13798.55|10
1722943030000|2024-08-06 11:17:10|13876.63|13796.63|13875.24|13795.24|13877.18|13797.18|13874.96|13794.96|10
1722943040000|2024-08-06 11:17:20|13875.4|13795.4|13865.2|13785.2|13875.4|13795.4|13865.2|13785.2|10
1722943050000|2024-08-06 11:17:30|13862.35|13782.35|13864.7|13784.7|13864.7|13784.7|13860.77|13780.77|10
1722943060000|2024-08-06 11:17:40|13865.25|13785.25|13869.38|13789.38|13869.38|13789.38|13865.25|13785.25|10
1722943070000|2024-08-06 11:17:50|13869.84|13789.84|13867.12|13787.12|13870.44|13790.44|13866.99|13786.99|10
1722943080000|2024-08-06 11:18:00|13867.17|13787.17|13866.91|13786.91|13867.93|13787.93|13866.35|13786.35|10
1722943090000|2024-08-06 11:18:10|13866.66|13786.66|13871.89|13791.89|13871.89|13791.89|13866.66|13786.66|10
1722943100000|2024-08-06 11:18:20|13872.43|13792.43|13881.13|13801.13|13881.13|13801.13|13872.25|13792.25|10
1722943110000|2024-08-06 11:18:30|13881.66|13801.66|13885.92|13805.92|13887.15|13807.15|13881.66|13801.66|10
1722943120000|2024-08-06 11:18:40|13885.88|13805.88|13884.92|13804.92|13885.88|13805.88|13884.92|13804.92|9
1722943130000|2024-08-06 11:18:50|13883.86|13803.86|13880.02|13800.02|13883.86|13803.86|13880.02|13800.02|10
1722943140000|2024-08-06 11:19:00|13879.54|13799.54|13875.91|13795.91|13880.38|13800.38|13875.91|13795.91|10
1722943150000|2024-08-06 11:19:10|13874.81|13794.81|13871.02|13791.02|13874.81|13794.81|13871.02|13791.02|10
1722943160000|2024-08-06 11:19:20|13870.13|13790.13|13868.88|13788.88|13870.13|13790.13|13868.19|13788.19|10
1722943170000|2024-08-06 11:19:30|13869.71|13789.71|13870.01|13790.01|13870.68|13790.68|13869.71|13789.71|8
1722943180000|2024-08-06 11:19:40|13870.05|13790.05|13868.47|13788.47|13870.05|13790.05|13868.47|13788.47|10
1722943190000|2024-08-06 11:19:50|13868.46|13788.46|13866.37|13786.37|13868.46|13788.46|13866.37|13786.37|10
1722943200000|2024-08-06 11:20:00|13866.01|13786.01|13864.59|13784.59|13866.01|13786.01|13864.59|13784.59|9
1722943210000|2024-08-06 11:20:10|13863.99|13783.99|13861.39|13781.39|13865.17|13785.17|13861.39|13781.39|10
1722943220000|2024-08-06 11:20:20|13861.06|13781.06|13863.17|13783.17|13863.17|13783.17|13860.73|13780.73|10
1722943230000|2024-08-06 11:20:30|13864|13784|13871.69|13791.69|13871.69|13791.69|13864|13784|10
1722943240000|2024-08-06 11:20:40|13872.18|13792.18|13881.42|13801.42|13881.42|13801.42|13872.11|13792.11|10
1722943250000|2024-08-06 11:20:50|13881.76|13801.76|13884.75|13804.75|13885.01|13805.01|13880.79|13800.79|10
1722943260000|2024-08-06 11:21:00|13883.88|13803.88|13878.98|13798.98|13883.88|13803.88|13878.98|13798.98|10
1722943270000|2024-08-06 11:21:10|13878.94|13798.94|13873.76|13793.76|13878.94|13798.94|13873.76|13793.76|10
1722943280000|2024-08-06 11:21:20|13871.85|13791.85|13871.13|13791.13|13871.85|13791.85|13870.95|13790.95|10
1722943290000|2024-08-06 11:21:30|13871.19|13791.19|13873.11|13793.11|13873.11|13793.11|13870.93|13790.93|10
1722943300000|2024-08-06 11:21:40|13873.12|13793.12|13869.57|13789.57|13873.12|13793.12|13868.97|13788.97|10
1722943310000|2024-08-06 11:21:50|13870.08|13790.08|13869.15|13789.15|13870.08|13790.08|13869.05|13789.05|10
1722943320000|2024-08-06 11:22:00|13868.81|13788.81|13871.01|13791.01|13871.01|13791.01|13868.75|13788.75|10
1722943330000|2024-08-06 11:22:10|13870.97|13790.97|13871.46|13791.46|13871.93|13791.93|13870.97|13790.97|10
1722943340000|2024-08-06 11:22:20|13871.52|13791.52|13871.07|13791.07|13871.64|13791.64|13871.07|13791.07|10
1722943350000|2024-08-06 11:22:30|13870.6|13790.6|13871.64|13791.64|13871.64|13791.64|13870.6|13790.6|7
1722943360000|2024-08-06 11:22:40|13871.83|13791.83|13878.33|13798.33|13878.33|13798.33|13871.83|13791.83|10
1722943370000|2024-08-06 11:22:50|13878.89|13798.89|13881.09|13801.09|13881.09|13801.09|13878.58|13798.58|10
1722943380000|2024-08-06 11:23:00|13881.11|13801.11|13884.8|13804.8|13884.95|13804.95|13881.11|13801.11|10
1722943390000|2024-08-06 11:23:10|13884.9|13804.9|13892.18|13812.18|13892.18|13812.18|13884.9|13804.9|10
1722943400000|2024-08-06 11:23:20|13892.29|13812.29|13887.93|13807.93|13894.77|13814.77|13887.65|13807.65|10
1722943410000|2024-08-06 11:23:30|13888.39|13808.39|13887.37|13807.37|13888.46|13808.46|13887.37|13807.37|10
1722943420000|2024-08-06 11:23:40|13887.16|13807.16|13886.97|13806.97|13887.21|13807.21|13886.72|13806.72|10
1722943430000|2024-08-06 11:23:50|13886.93|13806.93|13882.5|13802.5|13886.93|13806.93|13882.5|13802.5|10
1722943440000|2024-08-06 11:24:00|13882.38|13802.38|13877.95|13797.95|13882.38|13802.38|13877.95|13797.95|10
1722943450000|2024-08-06 11:24:10|13877.89|13797.89|13873.54|13793.54|13877.89|13797.89|13873.29|13793.29|10
1722943460000|2024-08-06 11:24:20|13873.56|13793.56|13869.26|13789.26|13873.85|13793.85|13869.26|13789.26|10
1722943470000|2024-08-06 11:24:30|13868.26|13788.26|13867.69|13787.69|13868.32|13788.32|13867.25|13787.25|10
1722943480000|2024-08-06 11:24:40|13867.86|13787.86|13868.85|13788.85|13869.07|13789.07|13867.83|13787.83|10
1722943490000|2024-08-06 11:24:50|13868.06|13788.06|13867.44|13787.44|13868.06|13788.06|13866.58|13786.58|9
1722943500000|2024-08-06 11:25:00|13867.47|13787.47|13864.87|13784.87|13867.93|13787.93|13864.87|13784.87|10
1722943510000|2024-08-06 11:25:10|13864.59|13784.59|13866.89|13786.89|13866.89|13786.89|13864.59|13784.59|10
1722943520000|2024-08-06 11:25:20|13867.68|13787.68|13866.09|13786.09|13868.62|13788.62|13865.75|13785.75|10
1722943530000|2024-08-06 11:25:30|13866.06|13786.06|13863.69|13783.69|13866.06|13786.06|13863.61|13783.61|10
1722943540000|2024-08-06 11:25:40|13862.69|13782.69|13858.83|13778.83|13862.69|13782.69|13858.83|13778.83|10
1722943550000|2024-08-06 11:25:50|13858.75|13778.75|13857.29|13777.29|13858.79|13778.79|13857.29|13777.29|10
1722943560000|2024-08-06 11:26:00|13857.23|13777.23|13851.54|13771.54|13857.23|13777.23|13851.54|13771.54|10
1722943570000|2024-08-06 11:26:10|13850.49|13770.49|13846.43|13766.43|13850.49|13770.49|13846.43|13766.43|10
1722943580000|2024-08-06 11:26:20|13846.11|13766.11|13843.82|13763.82|13846.11|13766.11|13843.69|13763.69|10
1722943590000|2024-08-06 11:26:30|13843.73|13763.73|13846.42|13766.42|13846.6|13766.6|13843.61|13763.61|10
1722943600000|2024-08-06 11:26:40|13845.75|13765.75|13845.63|13765.63|13846.09|13766.09|13845.49|13765.49|10
1722943610000|2024-08-06 11:26:50|13845.62|13765.62|13838.79|13758.79|13845.62|13765.62|13838.79|13758.79|10
1722943620000|2024-08-06 11:27:00|13837.89|13757.89|13834.36|13754.36|13837.89|13757.89|13834.36|13754.36|9
1722943630000|2024-08-06 11:27:10|13833.6|13753.6|13832.57|13752.57|13833.6|13753.6|13832.57|13752.57|10
1722943640000|2024-08-06 11:27:20|13832.65|13752.65|13833.21|13753.21|13833.24|13753.24|13832.38|13752.38|10
1722943650000|2024-08-06 11:27:30|13833.28|13753.28|13833.97|13753.97|13834.63|13754.63|13833.28|13753.28|10
1722943660000|2024-08-06 11:27:40|13833.93|13753.93|13834.14|13754.14|13834.31|13754.31|13833.24|13753.24|10
1722943670000|2024-08-06 11:27:50|13834.27|13754.27|13840.06|13760.06|13840.43|13760.43|13834.27|13754.27|10
1722943680000|2024-08-06 11:28:00|13839.56|13759.56|13840.04|13760.04|13840.97|13760.97|13839.34|13759.34|10
1722943690000|2024-08-06 11:28:10|13840.06|13760.06|13842.02|13762.02|13842.02|13762.02|13839.3|13759.3|10
1722943700000|2024-08-06 11:28:20|13843.55|13763.55|13849.39|13769.39|13849.39|13769.39|13843.55|13763.55|9
1722943710000|2024-08-06 11:28:30|13849.56|13769.56|13850.87|13770.87|13851.52|13771.52|13849.56|13769.56|10
1722943720000|2024-08-06 11:28:40|13851.94|13771.94|13850.13|13770.13|13851.94|13771.94|13850.13|13770.13|9
1722943730000|2024-08-06 11:28:50|13849.06|13769.06|13849.32|13769.32|13849.32|13769.32|13847.77|13767.77|9
1722943740000|2024-08-06 11:29:00|13849.54|13769.54|13851.68|13771.68|13851.68|13771.68|13849.42|13769.42|10
1722943750000|2024-08-06 11:29:10|13851.77|13771.77|13848.43|13768.43|13851.89|13771.89|13848.43|13768.43|10
1722943760000|2024-08-06 11:29:20|13848.46|13768.46|13848.91|13768.91|13849.25|13769.25|13848.46|13768.46|10
1722943770000|2024-08-06 11:29:30|13848.62|13768.62|13848.28|13768.28|13848.81|13768.81|13848.23|13768.23|10
1722943780000|2024-08-06 11:29:40|13848.02|13768.02|13850.13|13770.13|13850.13|13770.13|13848.02|13768.02|10
1722943790000|2024-08-06 11:29:50|13850.69|13770.69|13855.95|13775.95|13855.95|13775.95|13850.69|13770.69|10
1722943800000|2024-08-06 11:30:00|13855.96|13775.96|13857.34|13777.34|13857.58|13777.58|13855.87|13775.87|10
1722943810000|2024-08-06 11:30:10|13858.45|13778.45|13861.68|13781.68|13862.78|13782.78|13858.45|13778.45|10
1722943820000|2024-08-06 11:30:20|13861.34|13781.34|13868.43|13788.43|13868.43|13788.43|13861.34|13781.34|10
1722943830000|2024-08-06 11:30:30|13869.47|13789.47|13866.45|13786.45|13871.09|13791.09|13866.37|13786.37|10
1722943840000|2024-08-06 11:30:40|13866.22|13786.22|13864.38|13784.38|13866.31|13786.31|13864.38|13784.38|10
1722943850000|2024-08-06 11:30:50|13863.82|13783.82|13866.98|13786.98|13866.98|13786.98|13863.82|13783.82|9
1722943860000|2024-08-06 11:31:00|13866.79|13786.79|13869.89|13789.89|13870.51|13790.51|13866.79|13786.79|10
1722943870000|2024-08-06 11:31:10|13870.87|13790.87|13876.62|13796.62|13876.62|13796.62|13870.87|13790.87|10
1722943880000|2024-08-06 11:31:20|13876.48|13796.48|13880.11|13800.11|13880.11|13800.11|13876.48|13796.48|10
1722943890000|2024-08-06 11:31:30|13880.88|13800.88|13881.32|13801.32|13881.79|13801.79|13879.74|13799.74|10
1722943900000|2024-08-06 11:31:40|13881.45|13801.45|13875.84|13795.84|13881.45|13801.45|13875.81|13795.81|10
1722943910000|2024-08-06 11:31:50|13875.72|13795.72|13876.8|13796.8|13876.8|13796.8|13874.19|13794.19|10
1722943920000|2024-08-06 11:32:00|13876.46|13796.46|13879.21|13799.21|13879.21|13799.21|13876.46|13796.46|10
1722943930000|2024-08-06 11:32:10|13879.95|13799.95|13879.31|13799.31|13881.91|13801.91|13879.26|13799.26|10
1722943940000|2024-08-06 11:32:20|13878.3|13798.3|13873.45|13793.45|13878.3|13798.3|13873.45|13793.45|10
1722943950000|2024-08-06 11:32:30|13874.05|13794.05|13877.57|13797.57|13877.81|13797.81|13874.05|13794.05|10
1722943960000|2024-08-06 11:32:40|13877.86|13797.86|13882.69|13802.69|13882.69|13802.69|13877.86|13797.86|10
1722943970000|2024-08-06 11:32:50|13883.9|13803.9|13889.14|13809.14|13889.14|13809.14|13883.9|13803.9|10
1722943980000|2024-08-06 11:33:00|13889.47|13809.47|13893.15|13813.15|13893.15|13813.15|13889.47|13809.47|10
1722943990000|2024-08-06 11:33:10|13894.2|13814.2|13896.85|13816.85|13897.65|13817.65|13894.2|13814.2|10
1722944000000|2024-08-06 11:33:20|13897.03|13817.03|13897.07|13817.07|13897.07|13817.07|13895.82|13815.82|10
1722944010000|2024-08-06 11:33:30|13896.58|13816.58|13899.85|13819.85|13899.85|13819.85|13895.25|13815.25|10
1722944020000|2024-08-06 11:33:40|13900.34|13820.34|13902.77|13822.77|13902.77|13822.77|13900.34|13820.34|10
1722944030000|2024-08-06 11:33:50|13902.59|13822.59|13904.85|13824.85|13904.85|13824.85|13902.43|13822.43|9
1722944040000|2024-08-06 11:34:00|13905.19|13825.19|13906.5|13826.5|13906.5|13826.5|13904.99|13824.99|10
1722944050000|2024-08-06 11:34:10|13906.53|13826.53|13907.35|13827.35|13908.17|13828.17|13906.23|13826.23|10
1722944060000|2024-08-06 11:34:20|13909.49|13829.49|13908.57|13828.57|13909.49|13829.49|13908.57|13828.57|10
1722944070000|2024-08-06 11:34:30|13907.94|13827.94|13908.21|13828.21|13908.77|13828.77|13907.09|13827.09|10
1722944080000|2024-08-06 11:34:40|13908.25|13828.25|13905.78|13825.78|13908.74|13828.74|13905.78|13825.78|10
1722944090000|2024-08-06 11:34:50|13906.43|13826.43|13907.85|13827.85|13907.85|13827.85|13906.29|13826.29|10
1722944100000|2024-08-06 11:35:00|13908.2|13828.2|13908.87|13828.87|13910.78|13830.78|13908.2|13828.2|10
1722944110000|2024-08-06 11:35:10|13908.23|13828.23|13902.94|13822.94|13908.23|13828.23|13901.41|13821.41|10
1722944120000|2024-08-06 11:35:20|13902.79|13822.79|13903.18|13823.18|13903.79|13823.79|13902.77|13822.77|10
1722944130000|2024-08-06 11:35:30|13902.82|13822.82|13903|13823|13903|13823|13902.62|13822.62|9
1722944140000|2024-08-06 11:35:40|13903.61|13823.61|13906.6|13826.6|13906.6|13826.6|13903.45|13823.45|10
1722944150000|2024-08-06 11:35:50|13906.46|13826.46|13907.84|13827.84|13907.87|13827.87|13906.46|13826.46|10
1722944160000|2024-08-06 11:36:00|13907.8|13827.8|13906.45|13826.45|13907.8|13827.8|13906.16|13826.16|10
1722944170000|2024-08-06 11:36:10|13905.9|13825.9|13901.63|13821.63|13905.9|13825.9|13900.37|13820.37|10
1722944180000|2024-08-06 11:36:20|13902.42|13822.42|13905.72|13825.72|13905.72|13825.72|13902.42|13822.42|10
1722944190000|2024-08-06 11:36:30|13905.89|13825.89|13907.03|13827.03|13907.39|13827.39|13905.89|13825.89|9
1722944200000|2024-08-06 11:36:40|13906.99|13826.99|13906.13|13826.13|13907.21|13827.21|13905.74|13825.74|8
1722944210000|2024-08-06 11:36:50|13906.85|13826.85|13907.45|13827.45|13907.45|13827.45|13906.76|13826.76|10
1722944220000|2024-08-06 11:37:00|13907.6|13827.6|13907.19|13827.19|13907.6|13827.6|13905.92|13825.92|10
1722944230000|2024-08-06 11:37:10|13907.18|13827.18|13906.98|13826.98|13907.18|13827.18|13905.27|13825.27|10
1722944240000|2024-08-06 11:37:20|13907.44|13827.44|13908.72|13828.72|13908.72|13828.72|13907.44|13827.44|8
1722944250000|2024-08-06 11:37:30|13908.76|13828.76|13909.93|13829.93|13910.51|13830.51|13908.76|13828.76|10
1722944260000|2024-08-06 11:37:40|13909.96|13829.96|13913.46|13833.46|13913.46|13833.46|13909.96|13829.96|10
1722944270000|2024-08-06 11:37:50|13913.94|13833.94|13915.82|13835.82|13915.82|13835.82|13913.94|13833.94|10
1722944280000|2024-08-06 11:38:00|13915.83|13835.83|13922.5|13842.5|13922.5|13842.5|13915.83|13835.83|10
1722944290000|2024-08-06 11:38:10|13922.73|13842.73|13924.27|13844.27|13924.27|13844.27|13922.37|13842.37|10
1722944300000|2024-08-06 11:38:20|13926.13|13846.13|13935.24|13855.24|13935.24|13855.24|13926.13|13846.13|9
1722944310000|2024-08-06 11:38:30|13935.49|13855.49|13939.2|13859.2|13940.01|13860.01|13935.49|13855.49|10
1722944320000|2024-08-06 11:38:40|13939.17|13859.17|13938.31|13858.31|13939.17|13859.17|13938.05|13858.05|10
1722944330000|2024-08-06 11:38:50|13940|13860|13941.46|13861.46|13941.46|13861.46|13940|13860|10
1722944340000|2024-08-06 11:39:00|13941.06|13861.06|13940.81|13860.81|13941.97|13861.97|13940.81|13860.81|10
1722944350000|2024-08-06 11:39:10|13938.61|13858.61|13931.95|13851.95|13938.61|13858.61|13931.95|13851.95|10
1722944360000|2024-08-06 11:39:20|13932.09|13852.09|13927.35|13847.35|13932.09|13852.09|13927.32|13847.32|10
1722944370000|2024-08-06 11:39:30|13927.16|13847.16|13924.97|13844.97|13927.16|13847.16|13924.97|13844.97|10
1722944380000|2024-08-06 11:39:40|13924.78|13844.78|13925.12|13845.12|13925.12|13845.12|13922.89|13842.89|10
1722944390000|2024-08-06 11:39:50|13925.13|13845.13|13926.83|13846.83|13926.83|13846.83|13924.73|13844.73|10
1722944400000|2024-08-06 11:40:00|13927.31|13847.31|13932.31|13852.31|13932.31|13852.31|13927.15|13847.15|10
1722944410000|2024-08-06 11:40:10|13932.58|13852.58|13937.84|13857.84|13937.84|13857.84|13932.58|13852.58|10
1722944420000|2024-08-06 11:40:20|13937.91|13857.91|13934.02|13854.02|13938.08|13858.08|13934.02|13854.02|10
1722944430000|2024-08-06 11:40:30|13933.68|13853.68|13932.03|13852.03|13934.6|13854.6|13931.47|13851.47|10
1722944440000|2024-08-06 11:40:40|13931.85|13851.85|13930.64|13850.64|13931.85|13851.85|13930.28|13850.28|10
1722944450000|2024-08-06 11:40:50|13930.36|13850.36|13932.08|13852.08|13932.08|13852.08|13930.36|13850.36|10
1722944460000|2024-08-06 11:41:00|13931.73|13851.73|13934.02|13854.02|13936.01|13856.01|13931.66|13851.66|10
1722944470000|2024-08-06 11:41:10|13933.49|13853.49|13929.13|13849.13|13933.49|13853.49|13929.09|13849.09|10
1722944480000|2024-08-06 11:41:20|13926.81|13846.81|13925.44|13845.44|13927.38|13847.38|13924.57|13844.57|10
1722944490000|2024-08-06 11:41:30|13924.36|13844.36|13928.17|13848.17|13928.17|13848.17|13924.36|13844.36|10
1722944500000|2024-08-06 11:41:40|13928.7|13848.7|13936.59|13856.59|13936.59|13856.59|13928.67|13848.67|10
1722944510000|2024-08-06 11:41:50|13936.85|13856.85|13939.68|13859.68|13940.43|13860.43|13936.85|13856.85|10
1722944520000|2024-08-06 11:42:00|13938.5|13858.5|13934.67|13854.67|13938.5|13858.5|13934.65|13854.65|10
1722944530000|2024-08-06 11:42:10|13933.27|13853.27|13932.11|13852.11|13933.27|13853.27|13931.27|13851.27|10
1722944540000|2024-08-06 11:42:20|13931.88|13851.88|13930.82|13850.82|13931.99|13851.99|13930.82|13850.82|10
1722944550000|2024-08-06 11:42:30|13931.65|13851.65|13930.72|13850.72|13931.65|13851.65|13929.95|13849.95|10
1722944560000|2024-08-06 11:42:40|13930.37|13850.37|13931.7|13851.7|13931.75|13851.75|13930.14|13850.14|10
1722944570000|2024-08-06 11:42:50|13930.88|13850.88|13928.83|13848.83|13930.88|13850.88|13927.93|13847.93|10
1722944580000|2024-08-06 11:43:00|13928.99|13848.99|13927.65|13847.65|13929|13849|13927.65|13847.65|10
1722944590000|2024-08-06 11:43:10|13927.66|13847.66|13930.33|13850.33|13930.33|13850.33|13927.4|13847.4|9
1722944600000|2024-08-06 11:43:20|13931.83|13851.83|13932.92|13852.92|13932.92|13852.92|13931.82|13851.82|10
1722944610000|2024-08-06 11:43:30|13932.98|13852.98|13935.06|13855.06|13935.53|13855.53|13932.98|13852.98|10
1722944620000|2024-08-06 11:43:40|13934.97|13854.97|13934.37|13854.37|13934.97|13854.97|13933.99|13853.99|10
1722944630000|2024-08-06 11:43:50|13934.79|13854.79|13937.79|13857.79|13937.79|13857.79|13934.79|13854.79|10
1722944640000|2024-08-06 11:44:00|13937.9|13857.9|13938.63|13858.63|13938.63|13858.63|13937.02|13857.02|10
1722944650000|2024-08-06 11:44:10|13939.17|13859.17|13948.03|13868.03|13948.03|13868.03|13939.17|13859.17|10
1722944660000|2024-08-06 11:44:20|13948.24|13868.24|13950.34|13870.34|13950.34|13870.34|13948.1|13868.1|10
1722944670000|2024-08-06 11:44:30|13950.73|13870.73|13954.36|13874.36|13954.36|13874.36|13950.73|13870.73|10
1722944680000|2024-08-06 11:44:40|13954.9|13874.9|13955.19|13875.19|13955.41|13875.41|13954.64|13874.64|10
1722944690000|2024-08-06 11:44:50|13953.61|13873.61|13952.74|13872.74|13953.61|13873.61|13952.74|13872.74|10
1722944700000|2024-08-06 11:45:00|13952.78|13872.78|13944.24|13864.24|13952.78|13872.78|13944.24|13864.24|9
1722944710000|2024-08-06 11:45:10|13944.33|13864.33|13942.63|13862.63|13945.17|13865.17|13942.43|13862.43|10
1722944720000|2024-08-06 11:45:20|13941.53|13861.53|13937.39|13857.39|13941.53|13861.53|13937.39|13857.39|10
1722944730000|2024-08-06 11:45:30|13936.8|13856.8|13929.56|13849.56|13936.8|13856.8|13929.56|13849.56|10
1722944740000|2024-08-06 11:45:40|13929.77|13849.77|13930.24|13850.24|13930.61|13850.61|13929.62|13849.62|10
1722944750000|2024-08-06 11:45:50|13930.93|13850.93|13931.8|13851.8|13932.07|13852.07|13930.93|13850.93|10
1722944760000|2024-08-06 11:46:00|13932.12|13852.12|13934.26|13854.26|13934.61|13854.61|13932.12|13852.12|10
1722944770000|2024-08-06 11:46:10|13934.71|13854.71|13937.65|13857.65|13938.02|13858.02|13934.71|13854.71|10
1722944780000|2024-08-06 11:46:20|13937.04|13857.04|13934.4|13854.4|13937.83|13857.83|13934.4|13854.4|9
1722944790000|2024-08-06 11:46:30|13934.02|13854.02|13932.08|13852.08|13934.02|13854.02|13931.85|13851.85|10
1722944800000|2024-08-06 11:46:40|13931.47|13851.47|13928.73|13848.73|13931.47|13851.47|13928.67|13848.67|9
1722944810000|2024-08-06 11:46:50|13928.78|13848.78|13930.37|13850.37|13930.37|13850.37|13928.78|13848.78|9
1722944820000|2024-08-06 11:47:00|13931.8|13851.8|13936|13856|13936.34|13856.34|13931.8|13851.8|10
1722944830000|2024-08-06 11:47:10|13936.75|13856.75|13936.62|13856.62|13936.75|13856.75|13936.2|13856.2|8
1722944840000|2024-08-06 11:47:20|13937.13|13857.13|13948.76|13868.76|13948.76|13868.76|13937.13|13857.13|10
1722944850000|2024-08-06 11:47:30|13949.66|13869.66|13964.2|13884.2|13964.2|13884.2|13949.66|13869.66|10
1722944860000|2024-08-06 11:47:40|13965.13|13885.13|13969.1|13889.1|13969.1|13889.1|13965.13|13885.13|10
1722944870000|2024-08-06 11:47:50|13969.17|13889.17|13968.33|13888.33|13969.17|13889.17|13966.38|13886.38|10
1722944880000|2024-08-06 11:48:00|13968.38|13888.38|13969.47|13889.47|13969.49|13889.49|13967.05|13887.05|10
1722944890000|2024-08-06 11:48:10|13969.46|13889.46|13965.59|13885.59|13969.46|13889.46|13965.59|13885.59|10
1722944900000|2024-08-06 11:48:20|13965.07|13885.07|13963.31|13883.31|13965.07|13885.07|13963.31|13883.31|10
1722944910000|2024-08-06 11:48:30|13963.06|13883.06|13962.02|13882.02|13963.06|13883.06|13960.27|13880.27|10
1722944920000|2024-08-06 11:48:40|13961.86|13881.86|13959.1|13879.1|13961.99|13881.99|13959.1|13879.1|10
1722944930000|2024-08-06 11:48:50|13959.02|13879.02|13953.3|13873.3|13959.02|13879.02|13953.16|13873.16|10
1722944940000|2024-08-06 11:49:00|13952.75|13872.75|13950.32|13870.32|13952.83|13872.83|13950.32|13870.32|10
1722944950000|2024-08-06 11:49:10|13950.41|13870.41|13949.99|13869.99|13950.41|13870.41|13949.52|13869.52|10
1722944960000|2024-08-06 11:49:20|13951.27|13871.27|13953.71|13873.71|13953.71|13873.71|13951.27|13871.27|10
1722944970000|2024-08-06 11:49:30|13953.67|13873.67|13952.31|13872.31|13954.9|13874.9|13952.31|13872.31|10
1722944980000|2024-08-06 11:49:40|13951.26|13871.26|13949.19|13869.19|13951.26|13871.26|13949.19|13869.19|10
1722944990000|2024-08-06 11:49:50|13949.28|13869.28|13949.2|13869.2|13949.47|13869.47|13949.14|13869.14|9
1722945000000|2024-08-06 11:50:00|13949.21|13869.21|13941.11|13861.11|13949.21|13869.21|13941.11|13861.11|10
1722945010000|2024-08-06 11:50:10|13941.39|13861.39|13942.46|13862.46|13943.42|13863.42|13941.07|13861.07|10
1722945020000|2024-08-06 11:50:20|13942.21|13862.21|13941.04|13861.04|13942.21|13862.21|13940.07|13860.07|10
1722945030000|2024-08-06 11:50:30|13939.74|13859.74|13940.53|13860.53|13940.53|13860.53|13939.74|13859.74|10
1722945040000|2024-08-06 11:50:40|13940.61|13860.61|13937.97|13857.97|13940.61|13860.61|13937.97|13857.97|10
1722945050000|2024-08-06 11:50:50|13937.85|13857.85|13932.21|13852.21|13937.85|13857.85|13932.15|13852.15|10
1722945060000|2024-08-06 11:51:00|13932.51|13852.51|13928.31|13848.31|13932.51|13852.51|13928.31|13848.31|10
1722945070000|2024-08-06 11:51:10|13928.2|13848.2|13925.85|13845.85|13928.24|13848.24|13925.85|13845.85|10
1722945080000|2024-08-06 11:51:20|13926.03|13846.03|13924.29|13844.29|13926.21|13846.21|13924.29|13844.29|10
1722945090000|2024-08-06 11:51:30|13924.08|13844.08|13918.12|13838.12|13924.08|13844.08|13918.05|13838.05|10
1722945100000|2024-08-06 11:51:40|13917.35|13837.35|13916.58|13836.58|13918.02|13838.02|13916.58|13836.58|10
1722945110000|2024-08-06 11:51:50|13916.46|13836.46|13909.84|13829.84|13916.46|13836.46|13909.78|13829.78|10
1722945120000|2024-08-06 11:52:00|13910.79|13830.79|13910.14|13830.14|13911.27|13831.27|13909.57|13829.57|10
1722945130000|2024-08-06 11:52:10|13910.68|13830.68|13908.53|13828.53|13910.68|13830.68|13908.09|13828.09|10
1722945140000|2024-08-06 11:52:20|13908.26|13828.26|13905.68|13825.68|13908.26|13828.26|13905.48|13825.48|9
1722945150000|2024-08-06 11:52:30|13905.71|13825.71|13905.88|13825.88|13906.15|13826.15|13905.33|13825.33|10
1722945160000|2024-08-06 11:52:40|13905.61|13825.61|13903.51|13823.51|13905.63|13825.63|13903.51|13823.51|10
1722945170000|2024-08-06 11:52:50|13902.15|13822.15|13891.95|13811.95|13902.15|13822.15|13891.95|13811.95|10
1722945180000|2024-08-06 11:53:00|13891.84|13811.84|13892.64|13812.64|13892.64|13812.64|13891.66|13811.66|10
1722945190000|2024-08-06 11:53:10|13891.49|13811.49|13889.34|13809.34|13891.49|13811.49|13889.34|13809.34|10
1722945200000|2024-08-06 11:53:20|13888.77|13808.77|13886.44|13806.44|13888.77|13808.77|13886.44|13806.44|10
1722945210000|2024-08-06 11:53:30|13886.55|13806.55|13882.81|13802.81|13886.55|13806.55|13882.81|13802.81|10
1722945220000|2024-08-06 11:53:40|13882.33|13802.33|13885.29|13805.29|13885.61|13805.61|13882.33|13802.33|10
1722945230000|2024-08-06 11:53:50|13885.73|13805.73|13886.73|13806.73|13886.73|13806.73|13885.42|13805.42|10
1722945240000|2024-08-06 11:54:00|13886.64|13806.64|13888.85|13808.85|13888.85|13808.85|13886.32|13806.32|10
1722945250000|2024-08-06 11:54:10|13888.8|13808.8|13891.47|13811.47|13891.47|13811.47|13888.8|13808.8|9
1722945260000|2024-08-06 11:54:20|13891.42|13811.42|13894.17|13814.17|13894.17|13814.17|13891.38|13811.38|9
1722945270000|2024-08-06 11:54:30|13893.84|13813.84|13894.49|13814.49|13894.49|13814.49|13893.38|13813.38|10
1722945280000|2024-08-06 11:54:40|13894.64|13814.64|13895.73|13815.73|13896.88|13816.88|13894.64|13814.64|10
1722945290000|2024-08-06 11:54:50|13895.46|13815.46|13892.29|13812.29|13895.46|13815.46|13892.29|13812.29|10
1722945300000|2024-08-06 11:55:00|13892.17|13812.17|13891.94|13811.94|13893.07|13813.07|13891.94|13811.94|10
1722945310000|2024-08-06 11:55:10|13891.75|13811.75|13893.46|13813.46|13893.6|13813.6|13891.75|13811.75|10
1722945320000|2024-08-06 11:55:20|13893.86|13813.86|13896.75|13816.75|13896.75|13816.75|13893.86|13813.86|10
1722945330000|2024-08-06 11:55:30|13897.18|13817.18|13902.16|13822.16|13902.32|13822.32|13897.18|13817.18|10
1722945340000|2024-08-06 11:55:40|13902.62|13822.62|13902.39|13822.39|13902.94|13822.94|13902.01|13822.01|10
1722945350000|2024-08-06 11:55:50|13902.84|13822.84|13904.06|13824.06|13904.88|13824.88|13902.84|13822.84|10
1722945360000|2024-08-06 11:56:00|13903.86|13823.86|13911.52|13831.52|13911.52|13831.52|13903.86|13823.86|9
1722945370000|2024-08-06 11:56:10|13911.34|13831.34|13911.8|13831.8|13913.56|13833.56|13911.34|13831.34|10
1722945380000|2024-08-06 11:56:20|13912.02|13832.02|13913.07|13833.07|13913.44|13833.44|13911.78|13831.78|10
1722945390000|2024-08-06 11:56:30|13913.38|13833.38|13911.67|13831.67|13913.88|13833.88|13911.67|13831.67|10
1722945400000|2024-08-06 11:56:40|13911.44|13831.44|13912.48|13832.48|13912.48|13832.48|13911.16|13831.16|10
1722945410000|2024-08-06 11:56:50|13912.3|13832.3|13914.64|13834.64|13914.79|13834.79|13912.16|13832.16|10
1722945420000|2024-08-06 11:57:00|13913.86|13833.86|13915.62|13835.62|13915.92|13835.92|13913.86|13833.86|10
1722945430000|2024-08-06 11:57:10|13915.68|13835.68|13915.98|13835.98|13916.03|13836.03|13915.61|13835.61|10
1722945440000|2024-08-06 11:57:20|13915.82|13835.82|13914.03|13834.03|13915.82|13835.82|13914.03|13834.03|10
1722945450000|2024-08-06 11:57:30|13913.92|13833.92|13914.02|13834.02|13914.12|13834.12|13913.71|13833.71|10
1722945460000|2024-08-06 11:57:40|13914.15|13834.15|13915.65|13835.65|13915.66|13835.66|13914.14|13834.14|10
1722945470000|2024-08-06 11:57:50|13915.7|13835.7|13913.24|13833.24|13915.7|13835.7|13913.24|13833.24|10
1722945480000|2024-08-06 11:58:00|13913.7|13833.7|13912.49|13832.49|13913.72|13833.72|13912.03|13832.03|10
1722945490000|2024-08-06 11:58:10|13912.65|13832.65|13911.09|13831.09|13912.7|13832.7|13910.75|13830.75|9
1722945500000|2024-08-06 11:58:20|13911.13|13831.13|13915.64|13835.64|13915.64|13835.64|13911.13|13831.13|10
1722945510000|2024-08-06 11:58:30|13915.85|13835.85|13918.01|13838.01|13918.15|13838.15|13915.76|13835.76|10
1722945520000|2024-08-06 11:58:40|13918.32|13838.32|13927.67|13847.67|13927.67|13847.67|13918.32|13838.32|9
1722945530000|2024-08-06 11:58:50|13928.21|13848.21|13929.02|13849.02|13929.02|13849.02|13928.21|13848.21|10
1722945540000|2024-08-06 11:59:00|13928.87|13848.87|13929.76|13849.76|13929.76|13849.76|13928.35|13848.35|10
1722945550000|2024-08-06 11:59:10|13930.2|13850.2|13931.65|13851.65|13932.3|13852.3|13930.2|13850.2|10
1722945560000|2024-08-06 11:59:20|13931.51|13851.51|13931.97|13851.97|13932.33|13852.33|13931.2|13851.2|9
1722945570000|2024-08-06 11:59:30|13931.49|13851.49|13929.44|13849.44|13931.49|13851.49|13929.44|13849.44|9
1722945580000|2024-08-06 11:59:40|13930.12|13850.12|13930.64|13850.64|13930.82|13850.82|13930.12|13850.12|9
1722945590000|2024-08-06 11:59:50|13930.71|13850.71|13923.18|13843.18|13931.34|13851.34|13923.18|13843.18|10
1722945600000|2024-08-06 12:00:00|13923.32|13843.32|13922.32|13842.32|13923.56|13843.56|13922.15|13842.15|10
1722945610000|2024-08-06 12:00:10|13922.45|13842.45|13924.57|13844.57|13924.58|13844.58|13922.45|13842.45|10
1722945620000|2024-08-06 12:00:20|13924.53|13844.53|13925.7|13845.7|13925.71|13845.71|13924.2|13844.2|10
1722945630000|2024-08-06 12:00:30|13925.48|13845.48|13918.9|13838.9|13925.48|13845.48|13918.9|13838.9|10
1722945640000|2024-08-06 12:00:40|13918.74|13838.74|13910.65|13830.65|13918.74|13838.74|13910.65|13830.65|10
1722945650000|2024-08-06 12:00:50|13910.05|13830.05|13907.85|13827.85|13910.05|13830.05|13907.06|13827.06|10
1722945660000|2024-08-06 12:01:00|13908.15|13828.15|13911.66|13831.66|13911.66|13831.66|13906.92|13826.92|10
1722945670000|2024-08-06 12:01:10|13912.44|13832.44|13922.97|13842.97|13922.97|13842.97|13912.44|13832.44|9
1722945680000|2024-08-06 12:01:20|13923.7|13843.7|13933.57|13853.57|13933.57|13853.57|13923.7|13843.7|10
1722945690000|2024-08-06 12:01:30|13934.91|13854.91|13937.36|13857.36|13937.49|13857.49|13933.73|13853.73|10
1722945700000|2024-08-06 12:01:40|13937.35|13857.35|13938.43|13858.43|13938.43|13858.43|13937.35|13857.35|10
1722945710000|2024-08-06 12:01:50|13939.47|13859.47|13940.99|13860.99|13941.03|13861.03|13939.47|13859.47|10
1722945720000|2024-08-06 12:02:00|13940.02|13860.02|13938.84|13858.84|13940.02|13860.02|13937.65|13857.65|9
1722945730000|2024-08-06 12:02:10|13938.7|13858.7|13945.36|13865.36|13945.36|13865.36|13938.7|13858.7|10
1722945740000|2024-08-06 12:02:20|13946.3|13866.3|13943.26|13863.26|13947.38|13867.38|13943.26|13863.26|10
1722945750000|2024-08-06 12:02:30|13941.89|13861.89|13937.34|13857.34|13941.89|13861.89|13937.34|13857.34|10
1722945760000|2024-08-06 12:02:40|13935.5|13855.5|13928.02|13848.02|13935.56|13855.56|13928.02|13848.02|10
1722945770000|2024-08-06 12:02:50|13928.34|13848.34|13923.47|13843.47|13928.34|13848.34|13923.47|13843.47|10
1722945780000|2024-08-06 12:03:00|13922.78|13842.78|13918.86|13838.86|13922.78|13842.78|13918.86|13838.86|10
1722945790000|2024-08-06 12:03:10|13918.18|13838.18|13917.43|13837.43|13918.18|13838.18|13916.96|13836.96|9
1722945800000|2024-08-06 12:03:20|13917.29|13837.29|13910.54|13830.54|13917.42|13837.42|13910.43|13830.43|10
1722945810000|2024-08-06 12:03:30|13909.98|13829.98|13905.15|13825.15|13909.98|13829.98|13905.15|13825.15|10
1722945820000|2024-08-06 12:03:40|13902.75|13822.75|13891.91|13811.91|13902.75|13822.75|13891.91|13811.91|10
1722945830000|2024-08-06 12:03:50|13892.83|13812.83|13893|13813|13893|13813|13892.28|13812.28|8
1722945840000|2024-08-06 12:04:00|13892.54|13812.54|13899.85|13819.85|13900.13|13820.13|13892.54|13812.54|10
1722945850000|2024-08-06 12:04:10|13900.94|13820.94|13908.85|13828.85|13908.85|13828.85|13900.49|13820.49|10
1722945860000|2024-08-06 12:04:20|13909.87|13829.87|13914.13|13834.13|13914.36|13834.36|13909.71|13829.71|10
1722945870000|2024-08-06 12:04:30|13913.97|13833.97|13922.08|13842.08|13922.13|13842.13|13913.97|13833.97|10
1722945880000|2024-08-06 12:04:40|13922.62|13842.62|13927.93|13847.93|13928.2|13848.2|13922.62|13842.62|10
1722945890000|2024-08-06 12:04:50|13927.89|13847.89|13924.18|13844.18|13927.89|13847.89|13924.18|13844.18|10
1722945900000|2024-08-06 12:05:00|13923.97|13843.97|13920.07|13840.07|13924.32|13844.32|13918.98|13838.98|10
1722945910000|2024-08-06 12:05:10|13920|13840|13916.83|13836.83|13920|13840|13916.83|13836.83|10
1722945920000|2024-08-06 12:05:20|13915.54|13835.54|13912.42|13832.42|13915.54|13835.54|13912.42|13832.42|10
1722945930000|2024-08-06 12:05:30|13910.78|13830.78|13908.62|13828.62|13911.07|13831.07|13907.91|13827.91|10
1722945940000|2024-08-06 12:05:40|13909.42|13829.42|13900.24|13820.24|13909.42|13829.42|13900.24|13820.24|10
1722945950000|2024-08-06 12:05:50|13900.38|13820.38|13899.39|13819.39|13901.51|13821.51|13899.39|13819.39|10
1722945960000|2024-08-06 12:06:00|13899.99|13819.99|13892.7|13812.7|13899.99|13819.99|13892.7|13812.7|10
1722945970000|2024-08-06 12:06:10|13891.62|13811.62|13890.78|13810.78|13891.62|13811.62|13888.73|13808.73|10
1722945980000|2024-08-06 12:06:20|13890.31|13810.31|13888.94|13808.94|13890.31|13810.31|13888.47|13808.47|9
1722945990000|2024-08-06 12:06:30|13889.1|13809.1|13891.26|13811.26|13891.26|13811.26|13889.01|13809.01|10
1722946000000|2024-08-06 12:06:40|13891.32|13811.32|13888.27|13808.27|13891.32|13811.32|13887.53|13807.53|10
1722946010000|2024-08-06 12:06:50|13887.9|13807.9|13886.54|13806.54|13889.21|13809.21|13886.54|13806.54|10
1722946020000|2024-08-06 12:07:00|13886.49|13806.49|13882.05|13802.05|13886.79|13806.79|13882|13802|10
1722946030000|2024-08-06 12:07:10|13882.17|13802.17|13883|13803|13883|13803|13880.96|13800.96|9
1722946040000|2024-08-06 12:07:20|13883.06|13803.06|13884.23|13804.23|13884.76|13804.76|13883.06|13803.06|10
1722946050000|2024-08-06 12:07:30|13884.36|13804.36|13880.21|13800.21|13884.36|13804.36|13880.21|13800.21|10
1722946060000|2024-08-06 12:07:40|13880.23|13800.23|13878.49|13798.49|13880.23|13800.23|13878.49|13798.49|10
1722946070000|2024-08-06 12:07:50|13878.38|13798.38|13877.9|13797.9|13878.53|13798.53|13877.28|13797.28|10
1722946080000|2024-08-06 12:08:00|13878.11|13798.11|13874.81|13794.81|13878.77|13798.77|13874.81|13794.81|9
1722946090000|2024-08-06 12:08:10|13873.43|13793.43|13867.46|13787.46|13873.43|13793.43|13866.75|13786.75|10
1722946100000|2024-08-06 12:08:20|13867.12|13787.12|13866.19|13786.19|13867.12|13787.12|13865.75|13785.75|10
1722946110000|2024-08-06 12:08:30|13866.31|13786.31|13866.58|13786.58|13867.09|13787.09|13866.04|13786.04|10
1722946120000|2024-08-06 12:08:40|13866.62|13786.62|13867.33|13787.33|13867.61|13787.61|13866.62|13786.62|9
1722946130000|2024-08-06 12:08:50|13867.32|13787.32|13866.92|13786.92|13867.32|13787.32|13865.4|13785.4|10
1722946140000|2024-08-06 12:09:00|13867.19|13787.19|13869.04|13789.04|13869.04|13789.04|13867.19|13787.19|9
1722946150000|2024-08-06 12:09:10|13869.41|13789.41|13867.94|13787.94|13870.37|13790.37|13867.48|13787.48|10
1722946160000|2024-08-06 12:09:20|13868.39|13788.39|13872.26|13792.26|13872.26|13792.26|13868.05|13788.05|10
1722946170000|2024-08-06 12:09:30|13872.37|13792.37|13877.29|13797.29|13877.29|13797.29|13872.37|13792.37|10
1722946180000|2024-08-06 12:09:40|13877.36|13797.36|13881.31|13801.31|13881.31|13801.31|13877.1|13797.1|10
1722946190000|2024-08-06 12:09:50|13883.47|13803.47|13887.38|13807.38|13888.32|13808.32|13883.47|13803.47|10
1722946200000|2024-08-06 12:10:00|13887.17|13807.17|13885.37|13805.37|13887.3|13807.3|13885.37|13805.37|10
1722946210000|2024-08-06 12:10:10|13884.95|13804.95|13883.98|13803.98|13884.95|13804.95|13882.46|13802.46|9
1722946220000|2024-08-06 12:10:20|13885.35|13805.35|13889.45|13809.45|13889.71|13809.71|13885.35|13805.35|10
1722946230000|2024-08-06 12:10:30|13890.03|13810.03|13903.37|13823.37|13903.68|13823.68|13890.03|13810.03|10
1722946240000|2024-08-06 12:10:40|13903.25|13823.25|13905.85|13825.85|13906.64|13826.64|13903.05|13823.05|10
1722946250000|2024-08-06 12:10:50|13905.94|13825.94|13907.59|13827.59|13907.59|13827.59|13905|13825|8
1722946260000|2024-08-06 12:11:00|13906.43|13826.43|13903.27|13823.27|13906.43|13826.43|13903.27|13823.27|10
1722946270000|2024-08-06 12:11:10|13902.11|13822.11|13900.74|13820.74|13902.66|13822.66|13900.47|13820.47|10
1722946280000|2024-08-06 12:11:20|13900.54|13820.54|13903.21|13823.21|13903.55|13823.55|13900.54|13820.54|10
1722946290000|2024-08-06 12:11:30|13903.69|13823.69|13898.67|13818.67|13903.9|13823.9|13898.67|13818.67|10
1722946300000|2024-08-06 12:11:40|13896.59|13816.59|13889.52|13809.52|13896.59|13816.59|13889.52|13809.52|10
1722946310000|2024-08-06 12:11:50|13888.99|13808.99|13888.13|13808.13|13888.99|13808.99|13887.23|13807.23|10
1722946320000|2024-08-06 12:12:00|13888.37|13808.37|13888.63|13808.63|13888.63|13808.63|13887.78|13807.78|10
1722946330000|2024-08-06 12:12:10|13889.13|13809.13|13887.35|13807.35|13889.13|13809.13|13886.7|13806.7|10
1722946340000|2024-08-06 12:12:20|13886.79|13806.79|13891.33|13811.33|13891.33|13811.33|13886.79|13806.79|9
1722946350000|2024-08-06 12:12:30|13892.67|13812.67|13900.01|13820.01|13900.01|13820.01|13892.67|13812.67|10
1722946360000|2024-08-06 12:12:40|13901.67|13821.67|13907.5|13827.5|13907.5|13827.5|13901.67|13821.67|10
1722946370000|2024-08-06 12:12:50|13907.9|13827.9|13908.99|13828.99|13908.99|13828.99|13907.24|13827.24|10
1722946380000|2024-08-06 12:13:00|13909.47|13829.47|13912.8|13832.8|13912.8|13832.8|13909.46|13829.46|10
1722946390000|2024-08-06 12:13:10|13912.63|13832.63|13915.79|13835.79|13915.79|13835.79|13912.22|13832.22|10
1722946400000|2024-08-06 12:13:20|13916.21|13836.21|13919.57|13839.57|13919.68|13839.68|13915.91|13835.91|10
1722946410000|2024-08-06 12:13:30|13919.67|13839.67|13923.24|13843.24|13923.24|13843.24|13919.67|13839.67|10
1722946420000|2024-08-06 12:13:40|13923.55|13843.55|13922.13|13842.13|13923.62|13843.62|13922.02|13842.02|10
1722946430000|2024-08-06 12:13:50|13922.53|13842.53|13922.03|13842.03|13923.13|13843.13|13922.03|13842.03|9
1722946440000|2024-08-06 12:14:00|13921.71|13841.71|13920.48|13840.48|13921.73|13841.73|13920.48|13840.48|10
1722946450000|2024-08-06 12:14:10|13921.16|13841.16|13923.15|13843.15|13923.9|13843.9|13921.13|13841.13|9
1722946460000|2024-08-06 12:14:20|13923.28|13843.28|13923.85|13843.85|13923.88|13843.88|13922.66|13842.66|10
1722946470000|2024-08-06 12:14:30|13922.55|13842.55|13921.55|13841.55|13922.55|13842.55|13920.66|13840.66|10
1722946480000|2024-08-06 12:14:40|13921.26|13841.26|13916.18|13836.18|13921.38|13841.38|13916.18|13836.18|10
1722946490000|2024-08-06 12:14:50|13914.25|13834.25|13914.4|13834.4|13914.4|13834.4|13913.44|13833.44|9
1722946500000|2024-08-06 12:15:00|13914.48|13834.48|13913.82|13833.82|13915.46|13835.46|13913.82|13833.82|10
1722946510000|2024-08-06 12:15:10|13912.84|13832.84|13911.12|13831.12|13912.84|13832.84|13909.41|13829.41|10
1722946520000|2024-08-06 12:15:20|13913.04|13833.04|13911.51|13831.51|13913.04|13833.04|13910.97|13830.97|10
1722946530000|2024-08-06 12:15:30|13911.41|13831.41|13912.67|13832.67|13912.77|13832.77|13911.25|13831.25|10
1722946540000|2024-08-06 12:15:40|13913.01|13833.01|13913.15|13833.15|13914.04|13834.04|13913.01|13833.01|10
1722946550000|2024-08-06 12:15:50|13913.68|13833.68|13919.78|13839.78|13919.78|13839.78|13913.68|13833.68|10
1722946560000|2024-08-06 12:16:00|13919.93|13839.93|13918.38|13838.38|13920.35|13840.35|13918.05|13838.05|10
1722946570000|2024-08-06 12:16:10|13918.39|13838.39|13908.87|13828.87|13918.39|13838.39|13908.87|13828.87|10
1722946580000|2024-08-06 12:16:20|13907.63|13827.63|13907.66|13827.66|13907.81|13827.81|13905.95|13825.95|10
1722946590000|2024-08-06 12:16:30|13908.1|13828.1|13908.01|13828.01|13908.31|13828.31|13906.8|13826.8|10
1722946600000|2024-08-06 12:16:40|13908.14|13828.14|13909.37|13829.37|13909.67|13829.67|13908.14|13828.14|10
1722946610000|2024-08-06 12:16:50|13909.22|13829.22|13904.09|13824.09|13909.22|13829.22|13904.02|13824.02|10
1722946620000|2024-08-06 12:17:00|13904.87|13824.87|13911.48|13831.48|13911.48|13831.48|13904.87|13824.87|10
1722946630000|2024-08-06 12:17:10|13911.71|13831.71|13910.86|13830.86|13911.71|13831.71|13910.12|13830.12|10
1722946640000|2024-08-06 12:17:20|13910.98|13830.98|13910.1|13830.1|13911.73|13831.73|13910.05|13830.05|10
1722946650000|2024-08-06 12:17:30|13909.7|13829.7|13902.78|13822.78|13909.7|13829.7|13902.78|13822.78|10
1722946660000|2024-08-06 12:17:40|13902.55|13822.55|13889.36|13809.36|13902.55|13822.55|13889.32|13809.32|10
1722946670000|2024-08-06 12:17:50|13887.17|13807.17|13888.28|13808.28|13888.29|13808.29|13887.12|13807.12|10
1722946680000|2024-08-06 12:18:00|13889.52|13809.52|13893.39|13813.39|13893.49|13813.49|13889.52|13809.52|10
1722946690000|2024-08-06 12:18:10|13893.56|13813.56|13900.81|13820.81|13900.81|13820.81|13893.56|13813.56|10
1722946700000|2024-08-06 12:18:20|13902.21|13822.21|13906.78|13826.78|13906.78|13826.78|13902.21|13822.21|10
1722946710000|2024-08-06 12:18:30|13907.06|13827.06|13907.95|13827.95|13908.32|13828.32|13907.06|13827.06|10
1722946720000|2024-08-06 12:18:40|13908.16|13828.16|13917.33|13837.33|13918.47|13838.47|13908.16|13828.16|10
1722946730000|2024-08-06 12:18:50|13917.87|13837.87|13919.06|13839.06|13919.06|13839.06|13917.87|13837.87|10
1722946740000|2024-08-06 12:19:00|13920.53|13840.53|13925.94|13845.94|13925.94|13845.94|13920.53|13840.53|10
1722946750000|2024-08-06 12:19:10|13926.09|13846.09|13930.04|13850.04|13930.04|13850.04|13926.09|13846.09|10
1722946760000|2024-08-06 12:19:20|13930.53|13850.53|13934.38|13854.38|13934.38|13854.38|13930.53|13850.53|10
1722946770000|2024-08-06 12:19:30|13935.08|13855.08|13943.53|13863.53|13943.53|13863.53|13935.08|13855.08|10
1722946780000|2024-08-06 12:19:40|13944.07|13864.07|13947.52|13867.52|13947.79|13867.79|13944.07|13864.07|10
1722946790000|2024-08-06 12:19:50|13948.66|13868.66|13953.31|13873.31|13953.31|13873.31|13948.66|13868.66|9
1722946800000|2024-08-06 12:20:00|13954.3|13874.3|13952.61|13872.61|13954.51|13874.51|13952.61|13872.61|10
1722946810000|2024-08-06 12:20:10|13952.22|13872.22|13952.54|13872.54|13952.54|13872.54|13950.71|13870.71|9
1722946820000|2024-08-06 12:20:20|13952.75|13872.75|13953.91|13873.91|13955.19|13875.19|13952.75|13872.75|9
1722946830000|2024-08-06 12:20:30|13953.51|13873.51|13950.15|13870.15|13953.51|13873.51|13950.15|13870.15|10
1722946840000|2024-08-06 12:20:40|13949.73|13869.73|13941.11|13861.11|13949.77|13869.77|13941.11|13861.11|10
1722946850000|2024-08-06 12:20:50|13941.55|13861.55|13943.62|13863.62|13943.62|13863.62|13940.98|13860.98|9
1722946860000|2024-08-06 12:21:00|13944.11|13864.11|13944.78|13864.78|13944.96|13864.96|13944.01|13864.01|10
1722946870000|2024-08-06 12:21:10|13944.58|13864.58|13939.24|13859.24|13944.58|13864.58|13938.71|13858.71|10
1722946880000|2024-08-06 12:21:20|13939.57|13859.57|13939.52|13859.52|13939.78|13859.78|13937.95|13857.95|10
1722946890000|2024-08-06 12:21:30|13939.83|13859.83|13942.15|13862.15|13943.64|13863.64|13939.83|13859.83|10
1722946900000|2024-08-06 12:21:40|13942.46|13862.46|13942.29|13862.29|13942.46|13862.46|13941.54|13861.54|10
1722946910000|2024-08-06 12:21:50|13942.22|13862.22|13944.24|13864.24|13944.67|13864.67|13942.22|13862.22|10
1722946920000|2024-08-06 12:22:00|13943.8|13863.8|13944.51|13864.51|13944.51|13864.51|13943.15|13863.15|10
1722946930000|2024-08-06 12:22:10|13945.41|13865.41|13951.75|13871.75|13951.75|13871.75|13945.41|13865.41|10
1722946940000|2024-08-06 12:22:20|13952.22|13872.22|13955.9|13875.9|13955.9|13875.9|13952.22|13872.22|10
1722946950000|2024-08-06 12:22:30|13956.5|13876.5|13956.87|13876.87|13957.23|13877.23|13956.5|13876.5|9
1722946960000|2024-08-06 12:22:40|13956.88|13876.88|13954.72|13874.72|13956.88|13876.88|13954.72|13874.72|10
1722946970000|2024-08-06 12:22:50|13954.54|13874.54|13954.07|13874.07|13955.02|13875.02|13954.07|13874.07|10
1722946980000|2024-08-06 12:23:00|13954.22|13874.22|13955.03|13875.03|13955.39|13875.39|13954.16|13874.16|9
1722946990000|2024-08-06 12:23:10|13954.58|13874.58|13953.57|13873.57|13954.58|13874.58|13951.77|13871.77|10
1722947000000|2024-08-06 12:23:20|13953.91|13873.91|13953.72|13873.72|13954.64|13874.64|13953.65|13873.65|9
1722947010000|2024-08-06 12:23:30|13953.9|13873.9|13954.29|13874.29|13954.34|13874.34|13953.9|13873.9|10
1722947020000|2024-08-06 12:23:40|13954.54|13874.54|13956.6|13876.6|13957.01|13877.01|13954.54|13874.54|10
1722947030000|2024-08-06 12:23:50|13956.59|13876.59|13956.85|13876.85|13958.34|13878.34|13956.41|13876.41|10
1722947040000|2024-08-06 12:24:00|13956.73|13876.73|13954.92|13874.92|13956.85|13876.85|13954.92|13874.92|10
1722947050000|2024-08-06 12:24:10|13954.27|13874.27|13952.82|13872.82|13954.27|13874.27|13952.79|13872.79|10
1722947060000|2024-08-06 12:24:20|13953.73|13873.73|13951.78|13871.78|13953.73|13873.73|13951.62|13871.62|9
1722947070000|2024-08-06 12:24:30|13952.28|13872.28|13948.98|13868.98|13952.28|13872.28|13948.91|13868.91|9
1722947080000|2024-08-06 12:24:40|13948.51|13868.51|13953.78|13873.78|13954.37|13874.37|13948.51|13868.51|10
1722947090000|2024-08-06 12:24:50|13953.85|13873.85|13956.35|13876.35|13956.56|13876.56|13953.85|13873.85|10
1722947100000|2024-08-06 12:25:00|13956.31|13876.31|13957.68|13877.68|13957.88|13877.88|13956.31|13876.31|10
1722947110000|2024-08-06 12:25:10|13957.73|13877.73|13952.36|13872.36|13957.73|13877.73|13952.36|13872.36|10
1722947120000|2024-08-06 12:25:20|13952.8|13872.8|13950.46|13870.46|13953.38|13873.38|13950.46|13870.46|10
1722947130000|2024-08-06 12:25:30|13950.49|13870.49|13943.79|13863.79|13950.91|13870.91|13943.79|13863.79|10
1722947140000|2024-08-06 12:25:40|13943.77|13863.77|13945.08|13865.08|13945.08|13865.08|13943.71|13863.71|10
1722947150000|2024-08-06 12:25:50|13945.16|13865.16|13948.36|13868.36|13948.38|13868.38|13944.96|13864.96|10
1722947160000|2024-08-06 12:26:00|13948.67|13868.67|13949.73|13869.73|13951.29|13871.29|13948.61|13868.61|10
1722947170000|2024-08-06 12:26:10|13949.78|13869.78|13950.03|13870.03|13950.25|13870.25|13949.25|13869.25|10
1722947180000|2024-08-06 12:26:20|13949.86|13869.86|13946.18|13866.18|13950.16|13870.16|13946.04|13866.04|10
1722947190000|2024-08-06 12:26:30|13946.78|13866.78|13946.7|13866.7|13946.78|13866.78|13945.64|13865.64|10
1722947200000|2024-08-06 12:26:40|13947.34|13867.34|13950.52|13870.52|13950.52|13870.52|13947.34|13867.34|10
1722947210000|2024-08-06 12:26:50|13950.51|13870.51|13953.84|13873.84|13953.84|13873.84|13950.51|13870.51|10
1722947220000|2024-08-06 12:27:00|13955.16|13875.16|13959.91|13879.91|13961.62|13881.62|13955.16|13875.16|10
1722947230000|2024-08-06 12:27:10|13960.06|13880.06|13959.13|13879.13|13960.06|13880.06|13958.37|13878.37|10
1722947240000|2024-08-06 12:27:20|13959.01|13879.01|13961.53|13881.53|13961.53|13881.53|13958.86|13878.86|10
1722947250000|2024-08-06 12:27:30|13961.45|13881.45|13963.55|13883.55|13963.55|13883.55|13961.45|13881.45|10
1722947260000|2024-08-06 12:27:40|13963.58|13883.58|13965.31|13885.31|13965.31|13885.31|13963.58|13883.58|9
1722947270000|2024-08-06 12:27:50|13965.36|13885.36|13970.2|13890.2|13970.42|13890.42|13964.86|13884.86|10
1722947280000|2024-08-06 12:28:00|13970.47|13890.47|13971.56|13891.56|13971.91|13891.91|13970.47|13890.47|10
1722947290000|2024-08-06 12:28:10|13971.42|13891.42|13969.22|13889.22|13971.42|13891.42|13969.22|13889.22|10
1722947300000|2024-08-06 12:28:20|13969.41|13889.41|13968.72|13888.72|13970.75|13890.75|13968.72|13888.72|10
1722947310000|2024-08-06 12:28:30|13968.75|13888.75|13969.61|13889.61|13969.99|13889.99|13968.75|13888.75|10
1722947320000|2024-08-06 12:28:40|13969.8|13889.8|13969.23|13889.23|13969.93|13889.93|13969.23|13889.23|10
1722947330000|2024-08-06 12:28:50|13969.4|13889.4|13969.17|13889.17|13969.44|13889.44|13968.64|13888.64|9
1722947340000|2024-08-06 12:29:00|13969.1|13889.1|13971.37|13891.37|13971.37|13891.37|13969.07|13889.07|10
1722947350000|2024-08-06 12:29:10|13973.36|13893.36|13976.21|13896.21|13976.63|13896.63|13973.36|13893.36|10
1722947360000|2024-08-06 12:29:20|13976.62|13896.62|13978.64|13898.64|13978.64|13898.64|13976.6|13896.6|10
1722947370000|2024-08-06 12:29:30|13978.76|13898.76|13981.21|13901.21|13981.21|13901.21|13978.76|13898.76|10
1722947380000|2024-08-06 12:29:40|13980.8|13900.8|13972.89|13892.89|13980.8|13900.8|13972.89|13892.89|10
1722947390000|2024-08-06 12:29:50|13972.68|13892.68|13976.04|13896.04|13976.04|13896.04|13972.64|13892.64|10
1722947400000|2024-08-06 12:30:00|13977.11|13897.11|13978.14|13898.14|13980.19|13900.19|13977.11|13897.11|10
1722947410000|2024-08-06 12:30:10|13975.7|13895.7|13970.51|13890.51|13975.7|13895.7|13970.51|13890.51|10
1722947420000|2024-08-06 12:30:20|13970.53|13890.53|13967.92|13887.92|13970.56|13890.56|13967.92|13887.92|10
1722947430000|2024-08-06 12:30:30|13967.51|13887.51|13965.79|13885.79|13967.51|13887.51|13965.78|13885.78|10
1722947440000|2024-08-06 12:30:40|13965.72|13885.72|13962.59|13882.59|13965.72|13885.72|13962.54|13882.54|10
1722947450000|2024-08-06 12:30:50|13962.57|13882.57|13957.31|13877.31|13962.57|13882.57|13957.31|13877.31|9
1722947460000|2024-08-06 12:31:00|13957.26|13877.26|13951.34|13871.34|13957.26|13877.26|13951.34|13871.34|10
1722947470000|2024-08-06 12:31:10|13951.18|13871.18|13951.53|13871.53|13951.53|13871.53|13949.73|13869.73|9
1722947480000|2024-08-06 12:31:20|13950.56|13870.56|13951.39|13871.39|13952.3|13872.3|13950.56|13870.56|10
1722947490000|2024-08-06 12:31:30|13951.35|13871.35|13950.9|13870.9|13952.5|13872.5|13950.9|13870.9|10
1722947500000|2024-08-06 12:31:40|13949.98|13869.98|13943.63|13863.63|13949.98|13869.98|13943.63|13863.63|10
1722947510000|2024-08-06 12:31:50|13943.86|13863.86|13939.36|13859.36|13943.86|13863.86|13939.36|13859.36|10
1722947520000|2024-08-06 12:32:00|13939.38|13859.38|13944.55|13864.55|13944.55|13864.55|13939.38|13859.38|10
1722947530000|2024-08-06 12:32:10|13944|13864|13946.96|13866.96|13948.02|13868.02|13944|13864|10
1722947540000|2024-08-06 12:32:20|13946.22|13866.22|13935.55|13855.55|13946.22|13866.22|13935.55|13855.55|10
1722947550000|2024-08-06 12:32:30|13935.39|13855.39|13936.79|13856.79|13936.79|13856.79|13934.29|13854.29|10
1722947560000|2024-08-06 12:32:40|13937.13|13857.13|13938.04|13858.04|13938.84|13858.84|13937.13|13857.13|10
1722947570000|2024-08-06 12:32:50|13937.73|13857.73|13938.07|13858.07|13938.08|13858.08|13937.25|13857.25|10
1722947580000|2024-08-06 12:33:00|13937.82|13857.82|13938.81|13858.81|13938.9|13858.9|13937.24|13857.24|10
1722947590000|2024-08-06 12:33:10|13939.55|13859.55|13939.22|13859.22|13940.29|13860.29|13938.77|13858.77|10
1722947600000|2024-08-06 12:33:20|13939.62|13859.62|13943.25|13863.25|13943.25|13863.25|13939.12|13859.12|10
1722947610000|2024-08-06 12:33:30|13943.27|13863.27|13944.63|13864.63|13944.96|13864.96|13943.21|13863.21|10
1722947620000|2024-08-06 12:33:40|13944.46|13864.46|13940.16|13860.16|13944.46|13864.46|13940.16|13860.16|10
1722947630000|2024-08-06 12:33:50|13939.69|13859.69|13936.39|13856.39|13939.69|13859.69|13935.9|13855.9|10
1722947640000|2024-08-06 12:34:00|13936.11|13856.11|13935.52|13855.52|13936.11|13856.11|13935.32|13855.32|10
1722947650000|2024-08-06 12:34:10|13934.6|13854.6|13925.89|13845.89|13934.89|13854.89|13925.89|13845.89|10
1722947660000|2024-08-06 12:34:20|13925.18|13845.18|13916.96|13836.96|13925.18|13845.18|13916.96|13836.96|10
1722947670000|2024-08-06 12:34:30|13917.49|13837.49|13908.95|13828.95|13917.54|13837.54|13908.95|13828.95|10
1722947680000|2024-08-06 12:34:40|13908.24|13828.24|13906.5|13826.5|13908.24|13828.24|13905.88|13825.88|9
1722947690000|2024-08-06 12:34:50|13906.59|13826.59|13905.35|13825.35|13907.32|13827.32|13904.86|13824.86|10
1722947700000|2024-08-06 12:35:00|13904.83|13824.83|13901.85|13821.85|13905.12|13825.12|13901.85|13821.85|10
1722947710000|2024-08-06 12:35:10|13900.8|13820.8|13894.65|13814.65|13900.8|13820.8|13894.65|13814.65|10
1722947720000|2024-08-06 12:35:20|13893.75|13813.75|13886.65|13806.65|13893.75|13813.75|13886.65|13806.65|10
1722947730000|2024-08-06 12:35:30|13886.07|13806.07|13885.09|13805.09|13886.07|13806.07|13884.12|13804.12|10
1722947740000|2024-08-06 12:35:40|13884.62|13804.62|13880.54|13800.54|13884.62|13804.62|13880.5|13800.5|10
1722947750000|2024-08-06 12:35:50|13880.28|13800.28|13879.49|13799.49|13880.35|13800.35|13879.11|13799.11|9
1722947760000|2024-08-06 12:36:00|13879.37|13799.37|13873.18|13793.18|13879.37|13799.37|13873.18|13793.18|10
1722947770000|2024-08-06 12:36:10|13872.57|13792.57|13865.52|13785.52|13872.57|13792.57|13865.52|13785.52|10
1722947780000|2024-08-06 12:36:20|13865.67|13785.67|13868.17|13788.17|13868.91|13788.91|13865.67|13785.67|10
1722947790000|2024-08-06 12:36:30|13867.53|13787.53|13870.62|13790.62|13870.62|13790.62|13867.53|13787.53|10
1722947800000|2024-08-06 12:36:40|13870.08|13790.08|13872.8|13792.8|13873.1|13793.1|13870.08|13790.08|10
1722947810000|2024-08-06 12:36:50|13872.53|13792.53|13869.2|13789.2|13872.53|13792.53|13869.2|13789.2|10
1722947820000|2024-08-06 12:37:00|13869.18|13789.18|13866.49|13786.49|13869.18|13789.18|13866.49|13786.49|10
1722947830000|2024-08-06 12:37:10|13865.77|13785.77|13868.26|13788.26|13868.26|13788.26|13865.21|13785.21|10
1722947840000|2024-08-06 12:37:20|13868.22|13788.22|13866.74|13786.74|13868.22|13788.22|13866.52|13786.52|10
1722947850000|2024-08-06 12:37:30|13866.18|13786.18|13870.13|13790.13|13870.32|13790.32|13866.18|13786.18|10
1722947860000|2024-08-06 12:37:40|13870.28|13790.28|13868.27|13788.27|13870.65|13790.65|13868.27|13788.27|10
1722947870000|2024-08-06 12:37:50|13868.2|13788.2|13871.57|13791.57|13871.57|13791.57|13867.87|13787.87|10
1722947880000|2024-08-06 12:38:00|13872.5|13792.5|13871.69|13791.69|13873.68|13793.68|13871.69|13791.69|10
1722947890000|2024-08-06 12:38:10|13872.14|13792.14|13867.4|13787.4|13872.14|13792.14|13867.4|13787.4|10
1722947900000|2024-08-06 12:38:20|13867.14|13787.14|13868.13|13788.13|13868.13|13788.13|13864.98|13784.98|10
1722947910000|2024-08-06 12:38:30|13867.41|13787.41|13861.59|13781.59|13867.63|13787.63|13861.59|13781.59|10
1722947920000|2024-08-06 12:38:40|13861.22|13781.22|13858.83|13778.83|13861.22|13781.22|13858.49|13778.49|10
1722947930000|2024-08-06 12:38:50|13858.91|13778.91|13860.45|13780.45|13860.52|13780.52|13858.91|13778.91|10
1722947940000|2024-08-06 12:39:00|13860.39|13780.39|13865.25|13785.25|13865.25|13785.25|13860.02|13780.02|10
1722947950000|2024-08-06 12:39:10|13865.21|13785.21|13865.36|13785.36|13865.36|13785.36|13862.1|13782.1|10
1722947960000|2024-08-06 12:39:20|13865.28|13785.28|13862.33|13782.33|13865.35|13785.35|13862.33|13782.33|10
1722947970000|2024-08-06 12:39:30|13861.93|13781.93|13864.25|13784.25|13864.25|13784.25|13861.73|13781.73|10
1722947980000|2024-08-06 12:39:40|13864.67|13784.67|13863.93|13783.93|13864.83|13784.83|13863.72|13783.72|10
1722947990000|2024-08-06 12:39:50|13864.05|13784.05|13866.96|13786.96|13867.1|13787.1|13864.05|13784.05|10
1722948000000|2024-08-06 12:40:00|13866.99|13786.99|13865.15|13785.15|13867.97|13787.97|13864.86|13784.86|10
1722948010000|2024-08-06 12:40:10|13863.87|13783.87|13863.81|13783.81|13864.39|13784.39|13862.94|13782.94|10
1722948020000|2024-08-06 12:40:20|13863.97|13783.97|13861.31|13781.31|13864.04|13784.04|13861.14|13781.14|10
1722948030000|2024-08-06 12:40:30|13861.32|13781.32|13861.3|13781.3|13862.48|13782.48|13861.13|13781.13|10
1722948040000|2024-08-06 12:40:40|13861.61|13781.61|13858.88|13778.88|13862.31|13782.31|13858.88|13778.88|10
1722948050000|2024-08-06 12:40:50|13858.25|13778.25|13856.8|13776.8|13858.37|13778.37|13856.8|13776.8|10
1722948060000|2024-08-06 12:41:00|13856.87|13776.87|13859.63|13779.63|13859.63|13779.63|13856.87|13776.87|10
1722948070000|2024-08-06 12:41:10|13859.92|13779.92|13861.04|13781.04|13862.67|13782.67|13859.92|13779.92|10
1722948080000|2024-08-06 12:41:20|13860.28|13780.28|13859.78|13779.78|13860.28|13780.28|13859.18|13779.18|9
1722948090000|2024-08-06 12:41:30|13859.69|13779.69|13862.47|13782.47|13862.47|13782.47|13859.69|13779.69|10
1722948100000|2024-08-06 12:41:40|13863.17|13783.17|13864.84|13784.84|13865.09|13785.09|13863.15|13783.15|10
1722948110000|2024-08-06 12:41:50|13865.02|13785.02|13864.04|13784.04|13865.26|13785.26|13863.66|13783.66|10
1722948120000|2024-08-06 12:42:00|13864.28|13784.28|13865.96|13785.96|13867.68|13787.68|13864.28|13784.28|10
1722948130000|2024-08-06 12:42:10|13865.59|13785.59|13860.85|13780.85|13865.59|13785.59|13860.67|13780.67|10
1722948140000|2024-08-06 12:42:20|13860.91|13780.91|13854.71|13774.71|13860.91|13780.91|13854.71|13774.71|10
1722948150000|2024-08-06 12:42:30|13854.68|13774.68|13853.34|13773.34|13854.68|13774.68|13853.25|13773.25|10
1722948160000|2024-08-06 12:42:40|13853.19|13773.19|13854.86|13774.86|13854.86|13774.86|13852.35|13772.35|10
1722948170000|2024-08-06 12:42:50|13854.83|13774.83|13852.18|13772.18|13854.98|13774.98|13852|13772|10
1722948180000|2024-08-06 12:43:00|13851.9|13771.9|13853.74|13773.74|13853.74|13773.74|13851.9|13771.9|10
1722948190000|2024-08-06 12:43:10|13853.71|13773.71|13858.26|13778.26|13858.26|13778.26|13853.52|13773.52|10
1722948200000|2024-08-06 12:43:20|13858.13|13778.13|13860.54|13780.54|13860.54|13780.54|13856.74|13776.74|10
1722948210000|2024-08-06 12:43:30|13860.5|13780.5|13861.83|13781.83|13862.68|13782.68|13860.5|13780.5|10
1722948220000|2024-08-06 12:43:40|13861.98|13781.98|13856.57|13776.57|13862.58|13782.58|13856.57|13776.57|10
1722948230000|2024-08-06 12:43:50|13855.86|13775.86|13852.98|13772.98|13856.11|13776.11|13852.98|13772.98|10
1722948240000|2024-08-06 12:44:00|13852.93|13772.93|13854.68|13774.68|13854.85|13774.85|13852.93|13772.93|10
1722948250000|2024-08-06 12:44:10|13854.12|13774.12|13851.46|13771.46|13854.12|13774.12|13851.46|13771.46|10
1722948260000|2024-08-06 12:44:20|13850.7|13770.7|13850.66|13770.66|13851.3|13771.3|13850.6|13770.6|10
1722948270000|2024-08-06 12:44:30|13849.83|13769.83|13846.02|13766.02|13849.88|13769.88|13846.02|13766.02|10
1722948280000|2024-08-06 12:44:40|13845.57|13765.57|13841.77|13761.77|13845.57|13765.57|13841.56|13761.56|10
1722948290000|2024-08-06 12:44:50|13841.91|13761.91|13840.9|13760.9|13841.91|13761.91|13840.84|13760.84|10
1722948300000|2024-08-06 12:45:00|13839.05|13759.05|13834.94|13754.94|13839.05|13759.05|13834.94|13754.94|10
1722948310000|2024-08-06 12:45:10|13834.44|13754.44|13831.95|13751.95|13834.51|13754.51|13831.95|13751.95|10
1722948320000|2024-08-06 12:45:20|13830.76|13750.76|13811.63|13731.63|13830.76|13750.76|13811.63|13731.63|10
1722948330000|2024-08-06 12:45:30|13811.96|13731.96|13800.73|13720.73|13811.96|13731.96|13800.73|13720.73|10
1722948340000|2024-08-06 12:45:40|13799.24|13719.24|13786.68|13706.68|13799.24|13719.24|13786.68|13706.68|10
1722948350000|2024-08-06 12:45:50|13784.83|13704.83|13782.24|13702.24|13784.83|13704.83|13781.62|13701.62|9
1722948360000|2024-08-06 12:46:00|13783.21|13703.21|13792.49|13712.49|13792.49|13712.49|13783.21|13703.21|10
1722948370000|2024-08-06 12:46:10|13792.19|13712.19|13789.01|13709.01|13792.22|13712.22|13788.87|13708.87|10
1722948380000|2024-08-06 12:46:20|13788.46|13708.46|13783|13703|13788.46|13708.46|13783|13703|10
1722948390000|2024-08-06 12:46:30|13782.16|13702.16|13785.84|13705.84|13786.08|13706.08|13782.16|13702.16|10
1722948400000|2024-08-06 12:46:40|13786.85|13706.85|13785.72|13705.72|13786.85|13706.85|13785|13705|10
1722948410000|2024-08-06 12:46:50|13786.44|13706.44|13786.79|13706.79|13786.79|13706.79|13786.03|13706.03|10
1722948420000|2024-08-06 12:47:00|13786.72|13706.72|13791.3|13711.3|13791.3|13711.3|13785.95|13705.95|10
1722948430000|2024-08-06 12:47:10|13791.45|13711.45|13799.37|13719.37|13799.37|13719.37|13791.45|13711.45|10
1722948440000|2024-08-06 12:47:20|13799.7|13719.7|13802.66|13722.66|13802.78|13722.78|13799.7|13719.7|10
1722948450000|2024-08-06 12:47:30|13802.53|13722.53|13809.6|13729.6|13809.6|13729.6|13802.53|13722.53|10
1722948460000|2024-08-06 12:47:40|13809.85|13729.85|13814.4|13734.4|13814.4|13734.4|13809.85|13729.85|10
1722948470000|2024-08-06 12:47:50|13815.14|13735.14|13812.62|13732.62|13815.14|13735.14|13812.3|13732.3|10
1722948480000|2024-08-06 12:48:00|13812.41|13732.41|13804.26|13724.26|13812.41|13732.41|13804.26|13724.26|10
1722948490000|2024-08-06 12:48:10|13800.85|13720.85|13801.26|13721.26|13803.33|13723.33|13800.85|13720.85|9
1722948500000|2024-08-06 12:48:20|13799.83|13719.83|13797.38|13717.38|13799.83|13719.83|13797.04|13717.04|10
1722948510000|2024-08-06 12:48:30|13797.25|13717.25|13796.24|13716.24|13797.25|13717.25|13796.24|13716.24|10
1722948520000|2024-08-06 12:48:40|13794.46|13714.46|13799.74|13719.74|13799.74|13719.74|13794.43|13714.43|10
1722948530000|2024-08-06 12:48:50|13800.1|13720.1|13802.55|13722.55|13802.55|13722.55|13799.8|13719.8|9
1722948540000|2024-08-06 12:49:00|13802.74|13722.74|13807.78|13727.78|13807.78|13727.78|13802.74|13722.74|10
1722948550000|2024-08-06 12:49:10|13807.79|13727.79|13816.91|13736.91|13816.91|13736.91|13807.79|13727.79|10
1722948560000|2024-08-06 12:49:20|13816.81|13736.81|13808.83|13728.83|13816.81|13736.81|13808.83|13728.83|10
1722948570000|2024-08-06 12:49:30|13807.82|13727.82|13804.26|13724.26|13808.16|13728.16|13803.95|13723.95|10
1722948580000|2024-08-06 12:49:40|13804.45|13724.45|13804.55|13724.55|13804.55|13724.55|13804.04|13724.04|10
1722948590000|2024-08-06 12:49:50|13804.54|13724.54|13804.08|13724.08|13804.54|13724.54|13803.53|13723.53|10
1722948600000|2024-08-06 12:50:00|13804.19|13724.19|13809.75|13729.75|13809.75|13729.75|13803.77|13723.77|10
1722948610000|2024-08-06 12:50:10|13810.03|13730.03|13812.94|13732.94|13813.23|13733.23|13809.1|13729.1|10
1722948620000|2024-08-06 12:50:20|13812.35|13732.35|13802.52|13722.52|13812.35|13732.35|13802.52|13722.52|10
1722948630000|2024-08-06 12:50:30|13801.75|13721.75|13801.22|13721.22|13801.75|13721.75|13799.48|13719.48|10
1722948640000|2024-08-06 12:50:40|13801.35|13721.35|13807.51|13727.51|13807.51|13727.51|13801.35|13721.35|10
1722948650000|2024-08-06 12:50:50|13809.08|13729.08|13809.26|13729.26|13810.8|13730.8|13809.08|13729.08|10
1722948660000|2024-08-06 12:51:00|13810.45|13730.45|13817.01|13737.01|13817.01|13737.01|13810.45|13730.45|10
1722948670000|2024-08-06 12:51:10|13817.51|13737.51|13828|13748|13828|13748|13817.51|13737.51|10
1722948680000|2024-08-06 12:51:20|13828.08|13748.08|13826.95|13746.95|13828.76|13748.76|13826.95|13746.95|10
1722948690000|2024-08-06 12:51:30|13827.26|13747.26|13826.76|13746.76|13828.01|13748.01|13826.76|13746.76|10
1722948700000|2024-08-06 12:51:40|13826.24|13746.24|13834.91|13754.91|13834.91|13754.91|13826.24|13746.24|10
1722948710000|2024-08-06 12:51:50|13834.09|13754.09|13833.25|13753.25|13834.09|13754.09|13833.19|13753.19|10
1722948720000|2024-08-06 12:52:00|13833.03|13753.03|13833.48|13753.48|13833.48|13753.48|13832.24|13752.24|10
1722948730000|2024-08-06 12:52:10|13833.3|13753.3|13830.4|13750.4|13833.3|13753.3|13830.4|13750.4|10
1722948740000|2024-08-06 12:52:20|13830.13|13750.13|13827.89|13747.89|13830.13|13750.13|13827.8|13747.8|10
1722948750000|2024-08-06 12:52:30|13827.38|13747.38|13827.05|13747.05|13827.38|13747.38|13825.86|13745.86|10
1722948760000|2024-08-06 12:52:40|13826.65|13746.65|13824.17|13744.17|13826.94|13746.94|13824.17|13744.17|10
1722948770000|2024-08-06 12:52:50|13824.26|13744.26|13822.25|13742.25|13824.31|13744.31|13822.25|13742.25|10
1722948780000|2024-08-06 12:53:00|13822.36|13742.36|13817.99|13737.99|13822.36|13742.36|13817.44|13737.44|10
1722948790000|2024-08-06 12:53:10|13818.06|13738.06|13813.43|13733.43|13818.06|13738.06|13813.43|13733.43|10
1722948800000|2024-08-06 12:53:20|13813.37|13733.37|13810.36|13730.36|13813.37|13733.37|13810.36|13730.36|9
1722948810000|2024-08-06 12:53:30|13809.87|13729.87|13807.53|13727.53|13809.87|13729.87|13807.25|13727.25|10
1722948820000|2024-08-06 12:53:40|13807.89|13727.89|13809.06|13729.06|13809.08|13729.08|13807.89|13727.89|10
1722948830000|2024-08-06 12:53:50|13808.19|13728.19|13811.43|13731.43|13811.43|13731.43|13807.8|13727.8|10
1722948840000|2024-08-06 12:54:00|13809.49|13729.49|13809.97|13729.97|13810.1|13730.1|13808.26|13728.26|10
1722948850000|2024-08-06 12:54:10|13810.91|13730.91|13810.91|13730.91|13812.3|13732.3|13810.6|13730.6|10
1722948860000|2024-08-06 12:54:20|13810.75|13730.75|13804.41|13724.41|13810.75|13730.75|13804.41|13724.41|10
1722948870000|2024-08-06 12:54:30|13804.12|13724.12|13803.6|13723.6|13804.22|13724.22|13803.6|13723.6|10
1722948880000|2024-08-06 12:54:40|13803.2|13723.2|13801.93|13721.93|13803.69|13723.69|13801.93|13721.93|10
1722948890000|2024-08-06 12:54:50|13801.81|13721.81|13798.57|13718.57|13801.86|13721.86|13798.57|13718.57|10
1722948900000|2024-08-06 12:55:00|13797.85|13717.85|13796.06|13716.06|13798.03|13718.03|13796.06|13716.06|10
1722948910000|2024-08-06 12:55:10|13796.88|13716.88|13795.09|13715.09|13797.25|13717.25|13795.09|13715.09|10
1722948920000|2024-08-06 12:55:20|13795.1|13715.1|13797.23|13717.23|13798.16|13718.16|13795.1|13715.1|10
1722948930000|2024-08-06 12:55:30|13799.03|13719.03|13796.12|13716.12|13799.86|13719.86|13796.12|13716.12|10
1722948940000|2024-08-06 12:55:40|13795.32|13715.32|13793.3|13713.3|13796.71|13716.71|13793.3|13713.3|10
1722948950000|2024-08-06 12:55:50|13792.98|13712.98|13791.89|13711.89|13792.98|13712.98|13791.89|13711.89|10
1722948960000|2024-08-06 12:56:00|13790.68|13710.68|13792.21|13712.21|13792.21|13712.21|13789.45|13709.45|10
1722948970000|2024-08-06 12:56:10|13792.91|13712.91|13793.14|13713.14|13793.57|13713.57|13792.59|13712.59|10
1722948980000|2024-08-06 12:56:20|13792.82|13712.82|13796.35|13716.35|13796.35|13716.35|13792.74|13712.74|10
1722948990000|2024-08-06 12:56:30|13796.75|13716.75|13796.24|13716.24|13797.96|13717.96|13796.24|13716.24|10
1722949000000|2024-08-06 12:56:40|13795.95|13715.95|13795.43|13715.43|13795.95|13715.95|13794.3|13714.3|10
1722949010000|2024-08-06 12:56:50|13795.34|13715.34|13796.92|13716.92|13796.98|13716.98|13794.64|13714.64|10
1722949020000|2024-08-06 12:57:00|13796.73|13716.73|13798.66|13718.66|13798.72|13718.72|13796.57|13716.57|10
1722949030000|2024-08-06 12:57:10|13798.49|13718.49|13800.45|13720.45|13800.45|13720.45|13798|13718|9
1722949040000|2024-08-06 12:57:20|13802.49|13722.49|13803.96|13723.96|13803.96|13723.96|13801.53|13721.53|10
1722949050000|2024-08-06 12:57:30|13803.97|13723.97|13806.05|13726.05|13806.24|13726.24|13803.97|13723.97|9
1722949060000|2024-08-06 12:57:40|13806.08|13726.08|13807.19|13727.19|13807.19|13727.19|13805.86|13725.86|10
1722949070000|2024-08-06 12:57:50|13807.29|13727.29|13807.04|13727.04|13807.77|13727.77|13806.86|13726.86|10
1722949080000|2024-08-06 12:58:00|13806.63|13726.63|13805.17|13725.17|13806.63|13726.63|13805.17|13725.17|9
1722949090000|2024-08-06 12:58:10|13805.01|13725.01|13806.04|13726.04|13806.04|13726.04|13804.94|13724.94|10
1722949100000|2024-08-06 12:58:20|13806.36|13726.36|13806.01|13726.01|13808.07|13728.07|13806.01|13726.01|10
1722949110000|2024-08-06 12:58:30|13805.45|13725.45|13799.51|13719.51|13805.45|13725.45|13799.51|13719.51|10
1722949120000|2024-08-06 12:58:40|13798.65|13718.65|13803.53|13723.53|13803.53|13723.53|13798.65|13718.65|10
1722949130000|2024-08-06 12:58:50|13804.8|13724.8|13810.61|13730.61|13810.61|13730.61|13804.8|13724.8|10
1722949140000|2024-08-06 12:59:00|13811.45|13731.45|13813.84|13733.84|13813.84|13733.84|13811.45|13731.45|10
1722949150000|2024-08-06 12:59:10|13814.61|13734.61|13816.85|13736.85|13816.99|13736.99|13814.61|13734.61|10
1722949160000|2024-08-06 12:59:20|13817.14|13737.14|13811.01|13731.01|13817.62|13737.62|13811.01|13731.01|10
1722949170000|2024-08-06 12:59:30|13810.42|13730.42|13808.1|13728.1|13810.82|13730.82|13808.1|13728.1|9
1722949180000|2024-08-06 12:59:40|13808.06|13728.06|13806.31|13726.31|13808.06|13728.06|13806.21|13726.21|10
1722949190000|2024-08-06 12:59:50|13806.3|13726.3|13807.89|13727.89|13807.89|13727.89|13806.21|13726.21|10
1722949200000|2024-08-06 13:00:00|13807.3|13727.3|13805.62|13725.62|13807.3|13727.3|13805.17|13725.17|10
1722949210000|2024-08-06 13:00:10|13805.43|13725.43|13804.93|13724.93|13805.43|13725.43|13803.89|13723.89|10
1722949220000|2024-08-06 13:00:20|13804.45|13724.45|13806.04|13726.04|13806.04|13726.04|13802.99|13722.99|10
1722949230000|2024-08-06 13:00:30|13806.09|13726.09|13808.29|13728.29|13808.29|13728.29|13806.01|13726.01|10
1722949240000|2024-08-06 13:00:40|13808.26|13728.26|13813.31|13733.31|13813.31|13733.31|13807.95|13727.95|10
1722949250000|2024-08-06 13:00:50|13813.43|13733.43|13816.76|13736.76|13816.76|13736.76|13813.41|13733.41|10
1722949260000|2024-08-06 13:01:00|13816.79|13736.79|13817.56|13737.56|13819.55|13739.55|13816.79|13736.79|10
1722949270000|2024-08-06 13:01:10|13816.95|13736.95|13812.18|13732.18|13816.95|13736.95|13812.18|13732.18|10
1722949280000|2024-08-06 13:01:20|13810.58|13730.58|13806.65|13726.65|13810.58|13730.58|13806.65|13726.65|10
1722949290000|2024-08-06 13:01:30|13805.68|13725.68|13805.25|13725.25|13806.45|13726.45|13805.25|13725.25|10
1722949300000|2024-08-06 13:01:40|13805.24|13725.24|13808.95|13728.95|13809.05|13729.05|13805.24|13725.24|9
1722949310000|2024-08-06 13:01:50|13809.46|13729.46|13812.68|13732.68|13812.68|13732.68|13809.39|13729.39|10
1722949320000|2024-08-06 13:02:00|13812.69|13732.69|13816.82|13736.82|13816.95|13736.95|13812.56|13732.56|10
1722949330000|2024-08-06 13:02:10|13819.86|13739.86|13818.84|13738.84|13822.51|13742.51|13818.84|13738.84|10
1722949340000|2024-08-06 13:02:20|13818.05|13738.05|13815.16|13735.16|13818.45|13738.45|13815.16|13735.16|10
1722949350000|2024-08-06 13:02:30|13815.48|13735.48|13817.44|13737.44|13817.44|13737.44|13815.48|13735.48|9
1722949360000|2024-08-06 13:02:40|13817.66|13737.66|13821.22|13741.22|13821.22|13741.22|13817.43|13737.43|10
1722949370000|2024-08-06 13:02:50|13820.98|13740.98|13823.4|13743.4|13823.4|13743.4|13820.68|13740.68|10
1722949380000|2024-08-06 13:03:00|13823.35|13743.35|13820.74|13740.74|13823.49|13743.49|13820.74|13740.74|10
1722949390000|2024-08-06 13:03:10|13821.1|13741.1|13821.18|13741.18|13821.34|13741.34|13820.29|13740.29|10
1722949400000|2024-08-06 13:03:20|13821.36|13741.36|13823.47|13743.47|13825.71|13745.71|13821.36|13741.36|10
1722949410000|2024-08-06 13:03:30|13823.34|13743.34|13818.39|13738.39|13823.34|13743.34|13818.39|13738.39|10
1722949420000|2024-08-06 13:03:40|13818.14|13738.14|13814.28|13734.28|13818.14|13738.14|13813.78|13733.78|10
1722949430000|2024-08-06 13:03:50|13814.11|13734.11|13812.26|13732.26|13814.11|13734.11|13811.92|13731.92|10
1722949440000|2024-08-06 13:04:00|13812.05|13732.05|13809.32|13729.32|13812.13|13732.13|13808.12|13728.12|10
1722949450000|2024-08-06 13:04:10|13809.66|13729.66|13813.97|13733.97|13813.97|13733.97|13809.66|13729.66|10
1722949460000|2024-08-06 13:04:20|13813.45|13733.45|13816.43|13736.43|13816.43|13736.43|13813.45|13733.45|10
1722949470000|2024-08-06 13:04:30|13819.74|13739.74|13820|13740|13821.54|13741.54|13819.74|13739.74|10
1722949480000|2024-08-06 13:04:40|13819.38|13739.38|13820.64|13740.64|13820.64|13740.64|13818.87|13738.87|10
1722949490000|2024-08-06 13:04:50|13820.75|13740.75|13822.1|13742.1|13822.1|13742.1|13820.55|13740.55|10
1722949500000|2024-08-06 13:05:00|13821.81|13741.81|13824.54|13744.54|13824.54|13744.54|13821.4|13741.4|10
1722949510000|2024-08-06 13:05:10|13824.33|13744.33|13825.86|13745.86|13825.86|13745.86|13824.33|13744.33|10
1722949520000|2024-08-06 13:05:20|13826.37|13746.37|13830.85|13750.85|13830.85|13750.85|13826.37|13746.37|10
1722949530000|2024-08-06 13:05:30|13831.11|13751.11|13830.49|13750.49|13831.29|13751.29|13830.49|13750.49|10
1722949540000|2024-08-06 13:05:40|13829.18|13749.18|13825.64|13745.64|13829.18|13749.18|13825.64|13745.64|10
1722949550000|2024-08-06 13:05:50|13825.3|13745.3|13821.02|13741.02|13825.36|13745.36|13821.02|13741.02|10
1722949560000|2024-08-06 13:06:00|13820.89|13740.89|13813.45|13733.45|13820.89|13740.89|13813.45|13733.45|10
1722949570000|2024-08-06 13:06:10|13813.59|13733.59|13810.17|13730.17|13813.59|13733.59|13810.17|13730.17|10
1722949580000|2024-08-06 13:06:20|13809.91|13729.91|13810.55|13730.55|13810.98|13730.98|13809.91|13729.91|9
1722949590000|2024-08-06 13:06:30|13811.2|13731.2|13811.35|13731.35|13811.56|13731.56|13810.49|13730.49|10
1722949600000|2024-08-06 13:06:40|13811.5|13731.5|13810.13|13730.13|13811.5|13731.5|13810.13|13730.13|10
1722949610000|2024-08-06 13:06:50|13809.64|13729.64|13811.88|13731.88|13811.88|13731.88|13809.64|13729.64|10
1722949620000|2024-08-06 13:07:00|13812.16|13732.16|13817.07|13737.07|13817.07|13737.07|13812.16|13732.16|10
1722949630000|2024-08-06 13:07:10|13816.99|13736.99|13815.62|13735.62|13817.51|13737.51|13815.62|13735.62|10
1722949640000|2024-08-06 13:07:20|13814.98|13734.98|13813.72|13733.72|13815.79|13735.79|13813.72|13733.72|10
1722949650000|2024-08-06 13:07:30|13813.64|13733.64|13810.23|13730.23|13813.64|13733.64|13809.07|13729.07|10
1722949660000|2024-08-06 13:07:40|13808.85|13728.85|13815.97|13735.97|13815.97|13735.97|13808.62|13728.62|10
1722949670000|2024-08-06 13:07:50|13817.4|13737.4|13827|13747|13827|13747|13817.4|13737.4|10
1722949680000|2024-08-06 13:08:00|13831.89|13751.89|13838.32|13758.32|13838.32|13758.32|13831.89|13751.89|9
1722949690000|2024-08-06 13:08:10|13838.66|13758.66|13841.32|13761.32|13841.32|13761.32|13838.66|13758.66|10
1722949700000|2024-08-06 13:08:20|13841.42|13761.42|13836.99|13756.99|13841.42|13761.42|13836.98|13756.98|10
1722949710000|2024-08-06 13:08:30|13836.74|13756.74|13836.67|13756.67|13836.85|13756.85|13836.22|13756.22|10
1722949720000|2024-08-06 13:08:40|13836.81|13756.81|13836|13756|13837.12|13757.12|13835.92|13755.92|10
1722949730000|2024-08-06 13:08:50|13835.79|13755.79|13835.35|13755.35|13835.83|13755.83|13835.19|13755.19|10
1722949740000|2024-08-06 13:09:00|13834.85|13754.85|13832.17|13752.17|13834.85|13754.85|13832.17|13752.17|10
1722949750000|2024-08-06 13:09:10|13831.56|13751.56|13831.97|13751.97|13831.97|13751.97|13830.99|13750.99|10
1722949760000|2024-08-06 13:09:20|13832.7|13752.7|13834.21|13754.21|13835.52|13755.52|13832.7|13752.7|10
1722949770000|2024-08-06 13:09:30|13834.13|13754.13|13834.75|13754.75|13835.19|13755.19|13834|13754|10
1722949780000|2024-08-06 13:09:40|13834.62|13754.62|13832.26|13752.26|13834.62|13754.62|13832.26|13752.26|10
1722949790000|2024-08-06 13:09:50|13832.62|13752.62|13829.74|13749.74|13832.64|13752.64|13829.28|13749.28|9
1722949800000|2024-08-06 13:10:00|13829.58|13749.58|13830.58|13750.58|13831.08|13751.08|13829.12|13749.12|10
1722949810000|2024-08-06 13:10:10|13830.59|13750.59|13833.14|13753.14|13833.17|13753.17|13830.59|13750.59|9
1722949820000|2024-08-06 13:10:20|13832.81|13752.81|13828.14|13748.14|13834.36|13754.36|13828.14|13748.14|10
1722949830000|2024-08-06 13:10:30|13827.54|13747.54|13827.44|13747.44|13827.98|13747.98|13827.35|13747.35|10
1722949840000|2024-08-06 13:10:40|13827.9|13747.9|13826.94|13746.94|13827.9|13747.9|13826.64|13746.64|8
1722949850000|2024-08-06 13:10:50|13826.65|13746.65|13822.93|13742.93|13827.37|13747.37|13822.91|13742.91|10
1722949860000|2024-08-06 13:11:00|13822.86|13742.86|13822.44|13742.44|13823.78|13743.78|13822.44|13742.44|10
1722949870000|2024-08-06 13:11:10|13822.34|13742.34|13820|13740|13822.34|13742.34|13820|13740|10
1722949880000|2024-08-06 13:11:20|13820.02|13740.02|13818.71|13738.71|13820.02|13740.02|13817.9|13737.9|10
1722949890000|2024-08-06 13:11:30|13818.93|13738.93|13822.95|13742.95|13822.95|13742.95|13818.93|13738.93|10
1722949900000|2024-08-06 13:11:40|13823.09|13743.09|13824.27|13744.27|13824.5|13744.5|13823.09|13743.09|10
1722949910000|2024-08-06 13:11:50|13824.31|13744.31|13824.88|13744.88|13824.88|13744.88|13824.24|13744.24|10
1722949920000|2024-08-06 13:12:00|13824.8|13744.8|13826.6|13746.6|13827.21|13747.21|13824.8|13744.8|10
1722949930000|2024-08-06 13:12:10|13826.24|13746.24|13825.92|13745.92|13826.39|13746.39|13824.93|13744.93|10
1722949940000|2024-08-06 13:12:20|13826.21|13746.21|13824.83|13744.83|13826.21|13746.21|13824.83|13744.83|10
1722949950000|2024-08-06 13:12:30|13824.2|13744.2|13821.91|13741.91|13824.2|13744.2|13820.97|13740.97|10
1722949960000|2024-08-06 13:12:40|13821.17|13741.17|13825.24|13745.24|13825.24|13745.24|13821.17|13741.17|10
1722949970000|2024-08-06 13:12:50|13824.55|13744.55|13825.49|13745.49|13825.49|13745.49|13824.27|13744.27|10
1722949980000|2024-08-06 13:13:00|13825.4|13745.4|13825.43|13745.43|13825.64|13745.64|13824.51|13744.51|9
1722949990000|2024-08-06 13:13:10|13825.28|13745.28|13826.8|13746.8|13826.8|13746.8|13825.28|13745.28|10
1722950000000|2024-08-06 13:13:20|13826.84|13746.84|13828.01|13748.01|13828.44|13748.44|13826.47|13746.47|10
1722950010000|2024-08-06 13:13:30|13828.13|13748.13|13828.24|13748.24|13828.24|13748.24|13827.65|13747.65|10
1722950020000|2024-08-06 13:13:40|13828.32|13748.32|13827.54|13747.54|13829.32|13749.32|13827.54|13747.54|10
1722950030000|2024-08-06 13:13:50|13827.25|13747.25|13827.8|13747.8|13827.8|13747.8|13826.98|13746.98|9
1722950040000|2024-08-06 13:14:00|13827.77|13747.77|13828.64|13748.64|13828.73|13748.73|13827.58|13747.58|8
1722950050000|2024-08-06 13:14:10|13828.33|13748.33|13827.96|13747.96|13828.51|13748.51|13827.9|13747.9|9
1722950060000|2024-08-06 13:14:20|13828.3|13748.3|13829.28|13749.28|13829.28|13749.28|13828.3|13748.3|10
1722950070000|2024-08-06 13:14:30|13829.24|13749.24|13827.98|13747.98|13829.39|13749.39|13827.43|13747.43|10
1722950080000|2024-08-06 13:14:40|13827.82|13747.82|13825.24|13745.24|13827.82|13747.82|13825.24|13745.24|10
1722950090000|2024-08-06 13:14:50|13824.74|13744.74|13820.63|13740.63|13824.74|13744.74|13820.63|13740.63|9
1722950100000|2024-08-06 13:15:00|13820.46|13740.46|13817.9|13737.9|13820.67|13740.67|13817.9|13737.9|10
1722950110000|2024-08-06 13:15:10|13816.5|13736.5|13811.58|13731.58|13816.5|13736.5|13810.75|13730.75|10
1722950120000|2024-08-06 13:15:20|13811.42|13731.42|13807.56|13727.56|13811.42|13731.42|13807.25|13727.25|10
1722950130000|2024-08-06 13:15:30|13807.42|13727.42|13806.07|13726.07|13807.84|13727.84|13805.97|13725.97|9
1722950140000|2024-08-06 13:15:40|13805.49|13725.49|13802.76|13722.76|13805.49|13725.49|13802.76|13722.76|10
1722950150000|2024-08-06 13:15:50|13803.21|13723.21|13803.05|13723.05|13803.83|13723.83|13802.97|13722.97|10
1722950160000|2024-08-06 13:16:00|13803.3|13723.3|13805.43|13725.43|13805.43|13725.43|13803.3|13723.3|10
1722950170000|2024-08-06 13:16:10|13805.21|13725.21|13810.15|13730.15|13810.15|13730.15|13805.21|13725.21|10
1722950180000|2024-08-06 13:16:20|13810.74|13730.74|13808.29|13728.29|13811.27|13731.27|13808.29|13728.29|10
1722950190000|2024-08-06 13:16:30|13808.68|13728.68|13810.04|13730.04|13810.04|13730.04|13808.68|13728.68|9
1722950200000|2024-08-06 13:16:40|13809.89|13729.89|13811.62|13731.62|13811.62|13731.62|13809.51|13729.51|10
1722950210000|2024-08-06 13:16:50|13811.79|13731.79|13815.06|13735.06|13815.09|13735.09|13811.79|13731.79|10
1722950220000|2024-08-06 13:17:00|13815.67|13735.67|13815.42|13735.42|13817.39|13737.39|13815.42|13735.42|10
1722950230000|2024-08-06 13:17:10|13815.38|13735.38|13814.57|13734.57|13815.46|13735.46|13814.57|13734.57|9
1722950240000|2024-08-06 13:17:20|13814.27|13734.27|13816.14|13736.14|13816.34|13736.34|13814.27|13734.27|10
1722950250000|2024-08-06 13:17:30|13816.52|13736.52|13816.02|13736.02|13817.18|13737.18|13816.02|13736.02|10
1722950260000|2024-08-06 13:17:40|13815.95|13735.95|13816.94|13736.94|13816.94|13736.94|13815.89|13735.89|10
1722950270000|2024-08-06 13:17:50|13816.23|13736.23|13816.28|13736.28|13816.66|13736.66|13816.13|13736.13|10
1722950280000|2024-08-06 13:18:00|13816.04|13736.04|13810.32|13730.32|13816.22|13736.22|13810.32|13730.32|10
1722950290000|2024-08-06 13:18:10|13809.84|13729.84|13802.67|13722.67|13809.84|13729.84|13802.67|13722.67|10
1722950300000|2024-08-06 13:18:20|13802.14|13722.14|13802.04|13722.04|13802.14|13722.14|13800.76|13720.76|10
1722950310000|2024-08-06 13:18:30|13801.36|13721.36|13797.81|13717.81|13801.36|13721.36|13797.81|13717.81|10
1722950320000|2024-08-06 13:18:40|13797.28|13717.28|13799.05|13719.05|13799.05|13719.05|13797.26|13717.26|9
1722950330000|2024-08-06 13:18:50|13798.83|13718.83|13793.65|13713.65|13798.83|13718.83|13793.65|13713.65|10
1722950340000|2024-08-06 13:19:00|13792.45|13712.45|13787.85|13707.85|13792.45|13712.45|13787.48|13707.48|10
1722950350000|2024-08-06 13:19:10|13787.9|13707.9|13786.64|13706.64|13789.37|13709.37|13786.59|13706.59|10
1722950360000|2024-08-06 13:19:20|13786.43|13706.43|13772.95|13692.95|13786.43|13706.43|13772.95|13692.95|10
1722950370000|2024-08-06 13:19:30|13770.9|13690.9|13771.58|13691.58|13772.4|13692.4|13770.9|13690.9|10
1722950380000|2024-08-06 13:19:40|13771.67|13691.67|13769.65|13689.65|13771.67|13691.67|13769.65|13689.65|10
1722950390000|2024-08-06 13:19:50|13769.43|13689.43|13765.8|13685.8|13769.49|13689.49|13765.8|13685.8|10
1722950400000|2024-08-06 13:20:00|13766.4|13686.4|13763.34|13683.34|13767.43|13687.43|13763.34|13683.34|10
1722950410000|2024-08-06 13:20:10|13762.16|13682.16|13758.3|13678.3|13762.16|13682.16|13753.73|13673.73|10
1722950420000|2024-08-06 13:20:20|13759.67|13679.67|13763.2|13683.2|13763.2|13683.2|13759.67|13679.67|10
1722950430000|2024-08-06 13:20:30|13762.67|13682.67|13761.62|13681.62|13762.69|13682.69|13761.62|13681.62|9
1722950440000|2024-08-06 13:20:40|13761.92|13681.92|13762.06|13682.06|13762.18|13682.18|13761.72|13681.72|10
1722950450000|2024-08-06 13:20:50|13761.74|13681.74|13762.67|13682.67|13762.67|13682.67|13761.1|13681.1|10
1722950460000|2024-08-06 13:21:00|13762.64|13682.64|13766.16|13686.16|13766.16|13686.16|13762.54|13682.54|10
1722950470000|2024-08-06 13:21:10|13766.6|13686.6|13771.14|13691.14|13771.15|13691.15|13766.6|13686.6|10
1722950480000|2024-08-06 13:21:20|13771.16|13691.16|13773.68|13693.68|13773.82|13693.82|13771.16|13691.16|10
1722950490000|2024-08-06 13:21:30|13773.57|13693.57|13772.8|13692.8|13773.75|13693.75|13771.78|13691.78|10
1722950500000|2024-08-06 13:21:40|13771.76|13691.76|13772.62|13692.62|13772.94|13692.94|13771.76|13691.76|10
1722950510000|2024-08-06 13:21:50|13772.95|13692.95|13768.25|13688.25|13773.12|13693.12|13767.24|13687.24|10
1722950520000|2024-08-06 13:22:00|13768.75|13688.75|13766.21|13686.21|13768.75|13688.75|13765.96|13685.96|10
1722950530000|2024-08-06 13:22:10|13766.35|13686.35|13766.63|13686.63|13766.66|13686.66|13765.56|13685.56|10
1722950540000|2024-08-06 13:22:20|13766.71|13686.71|13762.95|13682.95|13767.5|13687.5|13762.95|13682.95|10
1722950550000|2024-08-06 13:22:30|13763.08|13683.08|13757.86|13677.86|13763.08|13683.08|13757.57|13677.57|10
1722950560000|2024-08-06 13:22:40|13757.85|13677.85|13755.79|13675.79|13758.04|13678.04|13755.78|13675.78|10
1722950570000|2024-08-06 13:22:50|13755.75|13675.75|13752.8|13672.8|13755.75|13675.75|13752.8|13672.8|10
1722950580000|2024-08-06 13:23:00|13752.71|13672.71|13744.39|13664.39|13752.71|13672.71|13744.39|13664.39|10
1722950590000|2024-08-06 13:23:10|13742.6|13662.6|13737.43|13657.43|13742.6|13662.6|13737.4|13657.4|10
1722950600000|2024-08-06 13:23:20|13737.62|13657.62|13739|13659|13739.22|13659.22|13737.4|13657.4|10
1722950610000|2024-08-06 13:23:30|13738.99|13658.99|13735.02|13655.02|13739.04|13659.04|13735.02|13655.02|10
1722950620000|2024-08-06 13:23:40|13734.58|13654.58|13708.6|13628.6|13737.55|13657.55|13701.69|13621.69|10
1722950630000|2024-08-06 13:23:50|13708.94|13628.94|13707.84|13627.84|13710.74|13630.74|13707.73|13627.73|10
1722950640000|2024-08-06 13:24:00|13706.17|13626.17|13713.64|13633.64|13713.64|13633.64|13705.44|13625.44|10
1722950650000|2024-08-06 13:24:10|13715.28|13635.28|13720.93|13640.93|13720.93|13640.93|13714.61|13634.61|10
1722950660000|2024-08-06 13:24:20|13722.23|13642.23|13717.7|13637.7|13722.23|13642.23|13717.7|13637.7|10
1722950670000|2024-08-06 13:24:30|13716.72|13636.72|13713.63|13633.63|13716.72|13636.72|13713.63|13633.63|10
1722950680000|2024-08-06 13:24:40|13713.33|13633.33|13711.97|13631.97|13714.84|13634.84|13711.97|13631.97|10
1722950690000|2024-08-06 13:24:50|13712.23|13632.23|13713.79|13633.79|13714.28|13634.28|13711.33|13631.33|10
1722950700000|2024-08-06 13:25:00|13712.18|13632.18|13714.41|13634.41|13714.96|13634.96|13711.94|13631.94|10
1722950710000|2024-08-06 13:25:10|13715.62|13635.62|13726.13|13646.13|13726.13|13646.13|13715.62|13635.62|10
1722950720000|2024-08-06 13:25:20|13726.17|13646.17|13729.84|13649.84|13730.13|13650.13|13726.17|13646.17|10
1722950730000|2024-08-06 13:25:30|13730.46|13650.46|13738.23|13658.23|13738.23|13658.23|13730.46|13650.46|10
1722950740000|2024-08-06 13:25:40|13739.74|13659.74|13743.66|13663.66|13744.12|13664.12|13739.74|13659.74|10
1722950750000|2024-08-06 13:25:50|13743.23|13663.23|13747.83|13667.83|13747.83|13667.83|13743.23|13663.23|10
1722950760000|2024-08-06 13:26:00|13749.38|13669.38|13763.54|13683.54|13763.54|13683.54|13749.38|13669.38|10
1722950770000|2024-08-06 13:26:10|13767.88|13687.88|13778.76|13698.76|13778.76|13698.76|13767.88|13687.88|10
1722950780000|2024-08-06 13:26:20|13780.66|13700.66|13795.15|13715.15|13795.15|13715.15|13780.66|13700.66|10
1722950790000|2024-08-06 13:26:30|13796.73|13716.73|13803.3|13723.3|13803.39|13723.39|13795.86|13715.86|10
1722950800000|2024-08-06 13:26:40|13803.7|13723.7|13808.99|13728.99|13808.99|13728.99|13803.39|13723.39|10
1722950810000|2024-08-06 13:26:50|13809.76|13729.76|13824.43|13744.43|13824.43|13744.43|13809.76|13729.76|10
1722950820000|2024-08-06 13:27:00|13826.5|13746.5|13841.29|13761.29|13841.29|13761.29|13826.5|13746.5|10
1722950830000|2024-08-06 13:27:10|13843.04|13763.04|13874.48|13794.48|13874.48|13794.48|13843.04|13763.04|10
1722950840000|2024-08-06 13:27:20|13876.08|13796.08|13874.88|13794.88|13876.08|13796.08|13871.6|13791.6|10
1722950850000|2024-08-06 13:27:30|13877.25|13797.25|13876.39|13796.39|13879.49|13799.49|13876.39|13796.39|10
1722950860000|2024-08-06 13:27:40|13876.6|13796.6|13879.94|13799.94|13879.94|13799.94|13876.42|13796.42|10
1722950870000|2024-08-06 13:27:50|13880.06|13800.06|13882.71|13802.71|13882.71|13802.71|13880.06|13800.06|10
1722950880000|2024-08-06 13:28:00|13883.72|13803.72|13880.59|13800.59|13884.83|13804.83|13879.88|13799.88|10
1722950890000|2024-08-06 13:28:10|13879.19|13799.19|13877.55|13797.55|13879.19|13799.19|13877.49|13797.49|10
1722950900000|2024-08-06 13:28:20|13878.47|13798.47|13876.05|13796.05|13878.47|13798.47|13875.98|13795.98|10
1722950910000|2024-08-06 13:28:30|13874.87|13794.87|13880.92|13800.92|13880.92|13800.92|13874.87|13794.87|10
1722950920000|2024-08-06 13:28:40|13881.25|13801.25|13876.18|13796.18|13881.25|13801.25|13876.18|13796.18|9
1722950930000|2024-08-06 13:28:50|13876.3|13796.3|13880.48|13800.48|13880.48|13800.48|13876.29|13796.29|10
1722950940000|2024-08-06 13:29:00|13880.79|13800.79|13897|13817|13897|13817|13880.79|13800.79|10
1722950950000|2024-08-06 13:29:10|13897.97|13817.97|13900.77|13820.77|13901.04|13821.04|13897.97|13817.97|10
1722950960000|2024-08-06 13:29:20|13900.01|13820.01|13893.85|13813.85|13900.24|13820.24|13893.85|13813.85|9
1722950970000|2024-08-06 13:29:30|13891.93|13811.93|13893.08|13813.08|13895.02|13815.02|13891.8|13811.8|10
1722950980000|2024-08-06 13:29:40|13891.58|13811.58|13893.82|13813.82|13894.22|13814.22|13891.58|13811.58|10
1722950990000|2024-08-06 13:29:50|13894.51|13814.51|13893.6|13813.6|13894.81|13814.81|13893.6|13813.6|10
1722951000000|2024-08-06 13:30:00|13893.84|13813.84|13892.68|13812.68|13894.35|13814.35|13891.16|13811.16|10
1722951010000|2024-08-06 13:30:10|13892.38|13812.38|13880.28|13800.28|13892.38|13812.38|13880.28|13800.28|10
1722951020000|2024-08-06 13:30:20|13877.96|13797.96|13885.15|13805.15|13885.93|13805.93|13877.96|13797.96|10
1722951030000|2024-08-06 13:30:30|13886.54|13806.54|13887.05|13807.05|13887.05|13807.05|13884.72|13804.72|10
1722951040000|2024-08-06 13:30:40|13888.6|13808.6|13890.82|13810.82|13890.82|13810.82|13888.6|13808.6|10
1722951050000|2024-08-06 13:30:50|13891.86|13811.86|13907.89|13827.89|13907.89|13827.89|13891.86|13811.86|10
1722951060000|2024-08-06 13:31:00|13910.6|13830.6|13925.61|13845.61|13927.02|13847.02|13910.6|13830.6|10
1722951070000|2024-08-06 13:31:10|13927.61|13847.61|13926.35|13846.35|13928.88|13848.88|13923.7|13843.7|10
1722951080000|2024-08-06 13:31:20|13927.53|13847.53|13928.93|13848.93|13928.93|13848.93|13924.94|13844.94|9
1722951090000|2024-08-06 13:31:30|13928.56|13848.56|13921.01|13841.01|13928.56|13848.56|13921.01|13841.01|10
1722951100000|2024-08-06 13:31:40|13920.02|13840.02|13917.41|13837.41|13920.02|13840.02|13917.29|13837.29|10
1722951110000|2024-08-06 13:31:50|13915.02|13835.02|13906.97|13826.97|13915.02|13835.02|13906.97|13826.97|10
1722951120000|2024-08-06 13:32:00|13906.1|13826.1|13901.45|13821.45|13906.1|13826.1|13901.19|13821.19|10
1722951130000|2024-08-06 13:32:10|13900.31|13820.31|13890.64|13810.64|13900.31|13820.31|13890.47|13810.47|10
1722951140000|2024-08-06 13:32:20|13889.88|13809.88|13895.56|13815.56|13895.56|13815.56|13889.88|13809.88|10
1722951150000|2024-08-06 13:32:30|13897.38|13817.38|13907.07|13827.07|13907.07|13827.07|13897.38|13817.38|10
1722951160000|2024-08-06 13:32:40|13909.82|13829.82|13915.4|13835.4|13915.4|13835.4|13909.76|13829.76|10
1722951170000|2024-08-06 13:32:50|13917.99|13837.99|13921|13841|13923.81|13843.81|13917.99|13837.99|10
1722951180000|2024-08-06 13:33:00|13919.38|13839.38|13917.86|13837.86|13920.7|13840.7|13917.77|13837.77|10
1722951190000|2024-08-06 13:33:10|13917.46|13837.46|13916.63|13836.63|13917.8|13837.8|13916.63|13836.63|9
1722951200000|2024-08-06 13:33:20|13922.08|13842.08|13917.71|13837.71|13922.1|13842.1|13917.55|13837.55|9
1722951210000|2024-08-06 13:33:30|13918.38|13838.38|13918.85|13838.85|13918.85|13838.85|13916.18|13836.18|10
1722951220000|2024-08-06 13:33:40|13918.72|13838.72|13920.23|13840.23|13920.23|13840.23|13918.38|13838.38|10
1722951230000|2024-08-06 13:33:50|13921.01|13841.01|13916.73|13836.73|13921.28|13841.28|13916.73|13836.73|10
1722951240000|2024-08-06 13:34:00|13916.33|13836.33|13910.09|13830.09|13916.33|13836.33|13909.8|13829.8|10
1722951250000|2024-08-06 13:34:10|13909.3|13829.3|13898.42|13818.42|13909.73|13829.73|13898.42|13818.42|10
1722951260000|2024-08-06 13:34:20|13899.04|13819.04|13896.74|13816.74|13899.04|13819.04|13894.33|13814.33|10
1722951270000|2024-08-06 13:34:30|13896.99|13816.99|13893.01|13813.01|13898.42|13818.42|13893.01|13813.01|10
1722951280000|2024-08-06 13:34:40|13893.32|13813.32|13891.44|13811.44|13893.32|13813.32|13891.11|13811.11|10
1722951290000|2024-08-06 13:34:50|13891.55|13811.55|13886.96|13806.96|13891.55|13811.55|13886.87|13806.87|9
1722951300000|2024-08-06 13:35:00|13886.33|13806.33|13863.44|13783.44|13886.33|13806.33|13863.44|13783.44|10
1722951310000|2024-08-06 13:35:10|13858.23|13778.23|13841.6|13761.6|13858.23|13778.23|13841.6|13761.6|10
1722951320000|2024-08-06 13:35:20|13842.14|13762.14|13846.92|13766.92|13847.37|13767.37|13842.14|13762.14|10
1722951330000|2024-08-06 13:35:30|13847.46|13767.46|13845.05|13765.05|13847.46|13767.46|13845.05|13765.05|10
1722951340000|2024-08-06 13:35:40|13845.96|13765.96|13847.99|13767.99|13847.99|13767.99|13845.96|13765.96|10
1722951350000|2024-08-06 13:35:50|13846.88|13766.88|13840.51|13760.51|13846.88|13766.88|13840.1|13760.1|10
1722951360000|2024-08-06 13:36:00|13840.46|13760.46|13835.11|13755.11|13840.99|13760.99|13835.11|13755.11|10
1722951370000|2024-08-06 13:36:10|13832.17|13752.17|13815.08|13735.08|13832.17|13752.17|13815.08|13735.08|10
1722951380000|2024-08-06 13:36:20|13815.72|13735.72|13821.97|13741.97|13822.39|13742.39|13815.72|13735.72|10
1722951390000|2024-08-06 13:36:30|13823.16|13743.16|13840.8|13760.8|13840.8|13760.8|13823.16|13743.16|10
1722951400000|2024-08-06 13:36:40|13842.83|13762.83|13845.16|13765.16|13847.13|13767.13|13842.83|13762.83|10
1722951410000|2024-08-06 13:36:50|13844.43|13764.43|13844.54|13764.54|13844.54|13764.54|13842.46|13762.46|10
1722951420000|2024-08-06 13:37:00|13845.2|13765.2|13844.44|13764.44|13845.2|13765.2|13841.4|13761.4|10
1722951430000|2024-08-06 13:37:10|13844.41|13764.41|13856.69|13776.69|13857.32|13777.32|13844.41|13764.41|10
1722951440000|2024-08-06 13:37:20|13857.62|13777.62|13850.59|13770.59|13857.62|13777.62|13850.59|13770.59|10
1722951450000|2024-08-06 13:37:30|13850.38|13770.38|13848.91|13768.91|13851.21|13771.21|13848.53|13768.53|10
1722951460000|2024-08-06 13:37:40|13849.74|13769.74|13852.28|13772.28|13852.85|13772.85|13849.74|13769.74|10
1722951470000|2024-08-06 13:37:50|13852.82|13772.82|13853.54|13773.54|13855.38|13775.38|13852.57|13772.57|10
1722951480000|2024-08-06 13:38:00|13853.25|13773.25|13847.9|13767.9|13853.25|13773.25|13847.9|13767.9|10
1722951490000|2024-08-06 13:38:10|13847.69|13767.69|13841.8|13761.8|13847.69|13767.69|13840.57|13760.57|10
1722951500000|2024-08-06 13:38:20|13842.05|13762.05|13838.81|13758.81|13842.05|13762.05|13838.11|13758.11|10
1722951510000|2024-08-06 13:38:30|13838.49|13758.49|13838.1|13758.1|13838.91|13758.91|13837.7|13757.7|10
1722951520000|2024-08-06 13:38:40|13838.55|13758.55|13848.95|13768.95|13848.95|13768.95|13838.55|13758.55|10
1722951530000|2024-08-06 13:38:50|13849|13769|13852.68|13772.68|13852.68|13772.68|13849|13769|10
1722951540000|2024-08-06 13:39:00|13852.64|13772.64|13857.02|13777.02|13857.02|13777.02|13851.35|13771.35|10
1722951550000|2024-08-06 13:39:10|13857.82|13777.82|13876.49|13796.49|13876.49|13796.49|13857.82|13777.82|10
1722951560000|2024-08-06 13:39:20|13880.58|13800.58|13887.62|13807.62|13888.09|13808.09|13880.58|13800.58|10
1722951570000|2024-08-06 13:39:30|13887.21|13807.21|13884.05|13804.05|13887.32|13807.32|13883.02|13803.02|10
1722951580000|2024-08-06 13:39:40|13883.72|13803.72|13881.01|13801.01|13883.72|13803.72|13881.01|13801.01|10
1722951590000|2024-08-06 13:39:50|13880.97|13800.97|13881.76|13801.76|13881.76|13801.76|13880.01|13800.01|10
1722951600000|2024-08-06 13:40:00|13882.1|13802.1|13881.3|13801.3|13883.32|13803.32|13880.16|13800.16|10
1722951610000|2024-08-06 13:40:10|13881.53|13801.53|13891.59|13811.59|13891.59|13811.59|13881.53|13801.53|10
1722951620000|2024-08-06 13:40:20|13891.43|13811.43|13891.67|13811.67|13893.17|13813.17|13891.43|13811.43|9
1722951630000|2024-08-06 13:40:30|13889.35|13809.35|13875.79|13795.79|13889.35|13809.35|13875.79|13795.79|10
1722951640000|2024-08-06 13:40:40|13873.87|13793.87|13861.22|13781.22|13873.87|13793.87|13861.22|13781.22|10
1722951650000|2024-08-06 13:40:50|13858.64|13778.64|13853.39|13773.39|13858.64|13778.64|13853.39|13773.39|10
1722951660000|2024-08-06 13:41:00|13852.92|13772.92|13841.46|13761.46|13852.92|13772.92|13841.46|13761.46|10
1722951670000|2024-08-06 13:41:10|13840.63|13760.63|13834.29|13754.29|13840.63|13760.63|13834.29|13754.29|10
1722951680000|2024-08-06 13:41:20|13834.37|13754.37|13829.34|13749.34|13834.37|13754.37|13829.34|13749.34|10
1722951690000|2024-08-06 13:41:30|13828.48|13748.48|13812.24|13732.24|13828.48|13748.48|13812.24|13732.24|10
1722951700000|2024-08-06 13:41:40|13813.31|13733.31|13811.71|13731.71|13813.59|13733.59|13811.12|13731.12|9
1722951710000|2024-08-06 13:41:50|13811.37|13731.37|13814.69|13734.69|13814.69|13734.69|13810.54|13730.54|10
1722951720000|2024-08-06 13:42:00|13815.18|13735.18|13816.14|13736.14|13816.48|13736.48|13815.04|13735.04|10
1722951730000|2024-08-06 13:42:10|13816.52|13736.52|13813.88|13733.88|13818.31|13738.31|13813.88|13733.88|10
1722951740000|2024-08-06 13:42:20|13813.35|13733.35|13802.32|13722.32|13813.35|13733.35|13802.32|13722.32|10
1722951750000|2024-08-06 13:42:30|13801.05|13721.05|13779.91|13699.91|13801.05|13721.05|13779.91|13699.91|10
1722951760000|2024-08-06 13:42:40|13779.32|13699.32|13773.32|13693.32|13779.32|13699.32|13773.31|13693.31|10
1722951770000|2024-08-06 13:42:50|13772.84|13692.84|13770.66|13690.66|13772.84|13692.84|13768.42|13688.42|10
1722951780000|2024-08-06 13:43:00|13770.62|13690.62|13776.75|13696.75|13776.75|13696.75|13769.65|13689.65|10
1722951790000|2024-08-06 13:43:10|13776.58|13696.58|13783.46|13703.46|13783.46|13703.46|13776.58|13696.58|10
1722951800000|2024-08-06 13:43:20|13783.72|13703.72|13777.45|13697.45|13783.72|13703.72|13777.45|13697.45|10
1722951810000|2024-08-06 13:43:30|13776.7|13696.7|13775.26|13695.26|13776.7|13696.7|13773.81|13693.81|10
1722951820000|2024-08-06 13:43:40|13773.88|13693.88|13771.1|13691.1|13775.41|13695.41|13771.1|13691.1|10
1722951830000|2024-08-06 13:43:50|13771.15|13691.15|13767.61|13687.61|13772.49|13692.49|13767.61|13687.61|10
1722951840000|2024-08-06 13:44:00|13768.27|13688.27|13764.16|13684.16|13768.27|13688.27|13762.96|13682.96|10
1722951850000|2024-08-06 13:44:10|13763.78|13683.78|13765.2|13685.2|13767.93|13687.93|13763.78|13683.78|10
1722951860000|2024-08-06 13:44:20|13765.46|13685.46|13757.93|13677.93|13765.46|13685.46|13757.93|13677.93|10
1722951870000|2024-08-06 13:44:30|13758.13|13678.13|13758.85|13678.85|13758.85|13678.85|13757.32|13677.32|10
1722951880000|2024-08-06 13:44:40|13759.24|13679.24|13764.04|13684.04|13764.4|13684.4|13759.24|13679.24|10
1722951890000|2024-08-06 13:44:50|13764.88|13684.88|13763.72|13683.72|13765.12|13685.12|13763.21|13683.21|10
1722951900000|2024-08-06 13:45:00|13765.22|13685.22|13768.84|13688.84|13769.04|13689.04|13765.21|13685.21|10
1722951910000|2024-08-06 13:45:10|13769.11|13689.11|13760.39|13680.39|13769.11|13689.11|13760.05|13680.05|10
1722951920000|2024-08-06 13:45:20|13760.44|13680.44|13751.37|13671.37|13760.92|13680.92|13751.37|13671.37|10
1722951930000|2024-08-06 13:45:30|13751.07|13671.07|13733.95|13653.95|13751.07|13671.07|13733.95|13653.95|10
1722951940000|2024-08-06 13:45:40|13732.67|13652.67|13716.45|13636.45|13732.67|13652.67|13716.45|13636.45|10
1722951950000|2024-08-06 13:45:50|13716.24|13636.24|13715.61|13635.61|13717.1|13637.1|13714.26|13634.26|10
1722951960000|2024-08-06 13:46:00|13712.76|13632.76|13717.86|13637.86|13718.21|13638.21|13712.76|13632.76|10
1722951970000|2024-08-06 13:46:10|13717.65|13637.65|13706.24|13626.24|13717.65|13637.65|13706.24|13626.24|10
1722951980000|2024-08-06 13:46:20|13705.53|13625.53|13699.49|13619.49|13705.53|13625.53|13699.49|13619.49|10
1722951990000|2024-08-06 13:46:30|13699.89|13619.89|13701.79|13621.79|13701.79|13621.79|13698.82|13618.82|10
1722952000000|2024-08-06 13:46:40|13702.4|13622.4|13709.22|13629.22|13709.22|13629.22|13702.4|13622.4|10
1722952010000|2024-08-06 13:46:50|13709.5|13629.5|13715.08|13635.08|13715.08|13635.08|13709.5|13629.5|10
1722952020000|2024-08-06 13:47:00|13714.83|13634.83|13716.54|13636.54|13716.97|13636.97|13714.59|13634.59|10
1722952030000|2024-08-06 13:47:10|13717.66|13637.66|13716.8|13636.8|13718.68|13638.68|13716.28|13636.28|10
1722952040000|2024-08-06 13:47:20|13717.58|13637.58|13712.21|13632.21|13717.58|13637.58|13712|13632|10
1722952050000|2024-08-06 13:47:30|13712.46|13632.46|13721.14|13641.14|13721.14|13641.14|13712.46|13632.46|10
1722952060000|2024-08-06 13:47:40|13722.67|13642.67|13735.22|13655.22|13735.22|13655.22|13722.67|13642.67|10
1722952070000|2024-08-06 13:47:50|13735.12|13655.12|13732.83|13652.83|13736.31|13656.31|13732.83|13652.83|10
1722952080000|2024-08-06 13:48:00|13733.44|13653.44|13732.04|13652.04|13733.44|13653.44|13731.12|13651.12|10
1722952090000|2024-08-06 13:48:10|13733.41|13653.41|13736.85|13656.85|13736.85|13656.85|13732.24|13652.24|10
1722952100000|2024-08-06 13:48:20|13737.4|13657.4|13746.09|13666.09|13746.09|13666.09|13737.4|13657.4|10
1722952110000|2024-08-06 13:48:30|13746.75|13666.75|13756.8|13676.8|13757.43|13677.43|13746.75|13666.75|10
1722952120000|2024-08-06 13:48:40|13756.86|13676.86|13759.47|13679.47|13759.47|13679.47|13755.18|13675.18|10
1722952130000|2024-08-06 13:48:50|13760.64|13680.64|13766.23|13686.23|13767.55|13687.55|13760.64|13680.64|10
1722952140000|2024-08-06 13:49:00|13766.62|13686.62|13763.29|13683.29|13766.62|13686.62|13760.8|13680.8|10
1722952150000|2024-08-06 13:49:10|13762.98|13682.98|13754.1|13674.1|13763.09|13683.09|13754.1|13674.1|10
1722952160000|2024-08-06 13:49:20|13753.11|13673.11|13751.82|13671.82|13753.11|13673.11|13749.04|13669.04|10
1722952170000|2024-08-06 13:49:30|13752.05|13672.05|13754.22|13674.22|13755.88|13675.88|13752.03|13672.03|10
1722952180000|2024-08-06 13:49:40|13754.01|13674.01|13750.71|13670.71|13754.01|13674.01|13750.33|13670.33|10
1722952190000|2024-08-06 13:49:50|13750.33|13670.33|13751.24|13671.24|13751.24|13671.24|13750.15|13670.15|10
1722952200000|2024-08-06 13:50:00|13751.37|13671.37|13749.74|13669.74|13753.55|13673.55|13749.74|13669.74|10
1722952210000|2024-08-06 13:50:10|13750.09|13670.09|13745.18|13665.18|13750.37|13670.37|13745.07|13665.07|10
1722952220000|2024-08-06 13:50:20|13746.55|13666.55|13755.87|13675.87|13757.06|13677.06|13746.55|13666.55|10
1722952230000|2024-08-06 13:50:30|13755.18|13675.18|13750.15|13670.15|13755.18|13675.18|13746.92|13666.92|9
1722952240000|2024-08-06 13:50:40|13751.2|13671.2|13749.73|13669.73|13753.83|13673.83|13749.73|13669.73|10
1722952250000|2024-08-06 13:50:50|13748.97|13668.97|13747|13667|13748.97|13668.97|13744.88|13664.88|10
1722952260000|2024-08-06 13:51:00|13747.17|13667.17|13746.67|13666.67|13749.57|13669.57|13746.61|13666.61|10
1722952270000|2024-08-06 13:51:10|13745.46|13665.46|13739.46|13659.46|13745.46|13665.46|13739.46|13659.46|10
1722952280000|2024-08-06 13:51:20|13739.57|13659.57|13733.7|13653.7|13739.83|13659.83|13733.7|13653.7|10
1722952290000|2024-08-06 13:51:30|13732.66|13652.66|13728.69|13648.69|13732.66|13652.66|13727.12|13647.12|10
1722952300000|2024-08-06 13:51:40|13729.56|13649.56|13731.49|13651.49|13731.49|13651.49|13728.66|13648.66|10
1722952310000|2024-08-06 13:51:50|13730.8|13650.8|13731.66|13651.66|13733.13|13653.13|13730.8|13650.8|10
1722952320000|2024-08-06 13:52:00|13731.98|13651.98|13744.31|13664.31|13744.31|13664.31|13731.92|13651.92|10
1722952330000|2024-08-06 13:52:10|13745.9|13665.9|13770.76|13690.76|13770.76|13690.76|13745.02|13665.02|10
1722952340000|2024-08-06 13:52:20|13771.03|13691.03|13779.94|13699.94|13779.94|13699.94|13771.03|13691.03|10
1722952350000|2024-08-06 13:52:30|13785|13705|13797.91|13717.91|13797.91|13717.91|13785|13705|10
1722952360000|2024-08-06 13:52:40|13799.04|13719.04|13800.66|13720.66|13800.66|13720.66|13797.98|13717.98|9
1722952370000|2024-08-06 13:52:50|13801.81|13721.81|13805.94|13725.94|13806.19|13726.19|13801.81|13721.81|10
1722952380000|2024-08-06 13:53:00|13806.04|13726.04|13807.96|13727.96|13808.43|13728.43|13805.2|13725.2|10
1722952390000|2024-08-06 13:53:10|13808.51|13728.51|13812.18|13732.18|13812.18|13732.18|13805.88|13725.88|10
1722952400000|2024-08-06 13:53:20|13812.74|13732.74|13820.94|13740.94|13822.07|13742.07|13812.74|13732.74|10
1722952410000|2024-08-06 13:53:30|13821.3|13741.3|13825.3|13745.3|13825.54|13745.54|13821.3|13741.3|10
1722952420000|2024-08-06 13:53:40|13825.77|13745.77|13823.13|13743.13|13826.42|13746.42|13823.13|13743.13|9
1722952430000|2024-08-06 13:53:50|13822.43|13742.43|13820.17|13740.17|13822.43|13742.43|13820.17|13740.17|10
1722952440000|2024-08-06 13:54:00|13820.15|13740.15|13813.41|13733.41|13820.15|13740.15|13813.41|13733.41|10
1722952450000|2024-08-06 13:54:10|13813.36|13733.36|13811.98|13731.98|13813.96|13733.96|13811.66|13731.66|9
1722952460000|2024-08-06 13:54:20|13812.33|13732.33|13813.77|13733.77|13813.77|13733.77|13812.33|13732.33|10
1722952470000|2024-08-06 13:54:30|13814.97|13734.97|13823.28|13743.28|13823.28|13743.28|13814.8|13734.8|10
1722952480000|2024-08-06 13:54:40|13821.85|13741.85|13832.34|13752.34|13832.34|13752.34|13821.81|13741.81|10
1722952490000|2024-08-06 13:54:50|13833.76|13753.76|13840.16|13760.16|13840.25|13760.25|13833.76|13753.76|10
1722952500000|2024-08-06 13:55:00|13840.4|13760.4|13834.9|13754.9|13840.45|13760.45|13834.87|13754.87|10
1722952510000|2024-08-06 13:55:10|13835.16|13755.16|13841.97|13761.97|13841.97|13761.97|13834.55|13754.55|10
1722952520000|2024-08-06 13:55:20|13842.2|13762.2|13849.31|13769.31|13849.4|13769.4|13842.2|13762.2|10
1722952530000|2024-08-06 13:55:30|13849.78|13769.78|13847.88|13767.88|13849.88|13769.88|13847.88|13767.88|10
1722952540000|2024-08-06 13:55:40|13847.8|13767.8|13851.7|13771.7|13851.7|13771.7|13847.55|13767.55|10
1722952550000|2024-08-06 13:55:50|13853.15|13773.15|13866|13786|13866.27|13786.27|13853.15|13773.15|10
1722952560000|2024-08-06 13:56:00|13866.53|13786.53|13869.3|13789.3|13872.11|13792.11|13866.53|13786.53|9
1722952570000|2024-08-06 13:56:10|13869.22|13789.22|13878.26|13798.26|13878.26|13798.26|13869.02|13789.02|10
1722952580000|2024-08-06 13:56:20|13878.89|13798.89|13872.53|13792.53|13878.89|13798.89|13872.53|13792.53|10
1722952590000|2024-08-06 13:56:30|13872.03|13792.03|13866|13786|13872.03|13792.03|13865.31|13785.31|10
1722952600000|2024-08-06 13:56:40|13866.27|13786.27|13863.55|13783.55|13867.35|13787.35|13863.55|13783.55|10
1722952610000|2024-08-06 13:56:50|13862.57|13782.57|13870.4|13790.4|13870.4|13790.4|13862.57|13782.57|10
1722952620000|2024-08-06 13:57:00|13870.64|13790.64|13875.32|13795.32|13875.32|13795.32|13870.64|13790.64|10
1722952630000|2024-08-06 13:57:10|13874.93|13794.93|13883.7|13803.7|13883.7|13803.7|13874.93|13794.93|10
1722952640000|2024-08-06 13:57:20|13884.88|13804.88|13888.43|13808.43|13888.43|13808.43|13883.7|13803.7|10
1722952650000|2024-08-06 13:57:30|13889.14|13809.14|13899.1|13819.1|13899.82|13819.82|13889.14|13809.14|10
1722952660000|2024-08-06 13:57:40|13898.78|13818.78|13891.36|13811.36|13898.78|13818.78|13891.36|13811.36|10
1722952670000|2024-08-06 13:57:50|13892.96|13812.96|13890.87|13810.87|13892.96|13812.96|13890.87|13810.87|10
1722952680000|2024-08-06 13:58:00|13891.83|13811.83|13895.87|13815.87|13895.87|13815.87|13891.08|13811.08|10
1722952690000|2024-08-06 13:58:10|13896.79|13816.79|13891.57|13811.57|13896.79|13816.79|13891.57|13811.57|9
1722952700000|2024-08-06 13:58:20|13888.94|13808.94|13890.14|13810.14|13890.4|13810.4|13888.18|13808.18|10
1722952710000|2024-08-06 13:58:30|13889.07|13809.07|13883.2|13803.2|13889.18|13809.18|13882.99|13802.99|10
1722952720000|2024-08-06 13:58:40|13882.83|13802.83|13884.61|13804.61|13884.61|13804.61|13881.82|13801.82|10
1722952730000|2024-08-06 13:58:50|13886.25|13806.25|13886.66|13806.66|13887.61|13807.61|13886.25|13806.25|10
1722952740000|2024-08-06 13:59:00|13887.29|13807.29|13890.21|13810.21|13890.65|13810.65|13885.67|13805.67|10
1722952750000|2024-08-06 13:59:10|13888.9|13808.9|13885.78|13805.78|13888.9|13808.9|13884.71|13804.71|10
1722952760000|2024-08-06 13:59:20|13885.79|13805.79|13883.63|13803.63|13885.79|13805.79|13883.63|13803.63|10
1722952770000|2024-08-06 13:59:30|13881.78|13801.78|13878.15|13798.15|13881.78|13801.78|13878.15|13798.15|10
1722952780000|2024-08-06 13:59:40|13877.68|13797.68|13876.4|13796.4|13877.68|13797.68|13875.17|13795.17|10
1722952790000|2024-08-06 13:59:50|13877.2|13797.2|13877.81|13797.81|13878.26|13798.26|13877.2|13797.2|10
1722952800000|2024-08-06 14:00:00|13877.98|13797.98|13870.84|13790.84|13877.98|13797.98|13870.84|13790.84|10
1722952810000|2024-08-06 14:00:10|13871.04|13791.04|13873.89|13793.89|13874.85|13794.85|13871.04|13791.04|10
1722952820000|2024-08-06 14:00:20|13873.46|13793.46|13873.25|13793.25|13874.7|13794.7|13873.25|13793.25|9
1722952830000|2024-08-06 14:00:30|13872.79|13792.79|13878.47|13798.47|13878.47|13798.47|13872.71|13792.71|10
1722952840000|2024-08-06 14:00:40|13879.64|13799.64|13889.29|13809.29|13889.29|13809.29|13879.64|13799.64|10
1722952850000|2024-08-06 14:00:50|13889.24|13809.24|13900.08|13820.08|13900.08|13820.08|13889.24|13809.24|10
1722952860000|2024-08-06 14:01:00|13899.79|13819.79|13895.43|13815.43|13900.09|13820.09|13894.75|13814.75|10
1722952870000|2024-08-06 14:01:10|13896.38|13816.38|13901.43|13821.43|13901.43|13821.43|13896.12|13816.12|10
1722952880000|2024-08-06 14:01:20|13901.55|13821.55|13903.06|13823.06|13903.06|13823.06|13899.03|13819.03|10
1722952890000|2024-08-06 14:01:30|13903.36|13823.36|13903.66|13823.66|13905.39|13825.39|13903.36|13823.36|10
1722952900000|2024-08-06 14:01:40|13902.97|13822.97|13902.46|13822.46|13902.97|13822.97|13899.25|13819.25|10
1722952910000|2024-08-06 14:01:50|13903.56|13823.56|13901.06|13821.06|13903.56|13823.56|13901.01|13821.01|8
1722952920000|2024-08-06 14:02:00|13899.21|13819.21|13896.8|13816.8|13899.21|13819.21|13896.03|13816.03|10
1722952930000|2024-08-06 14:02:10|13897.44|13817.44|13896.39|13816.39|13897.44|13817.44|13895.2|13815.2|10
1722952940000|2024-08-06 14:02:20|13895.84|13815.84|13897.91|13817.91|13898.32|13818.32|13895.8|13815.8|10
1722952950000|2024-08-06 14:02:30|13900.65|13820.65|13910.86|13830.86|13910.86|13830.86|13900.65|13820.65|10
1722952960000|2024-08-06 14:02:40|13910.78|13830.78|13920.26|13840.26|13920.26|13840.26|13910.53|13830.53|9
1722952970000|2024-08-06 14:02:50|13920.95|13840.95|13927.72|13847.72|13927.72|13847.72|13920.95|13840.95|9
1722952980000|2024-08-06 14:03:00|13927.97|13847.97|13928.87|13848.87|13932.35|13852.35|13927.97|13847.97|10
1722952990000|2024-08-06 14:03:10|13927.54|13847.54|13924.73|13844.73|13927.54|13847.54|13923.9|13843.9|10
1722953000000|2024-08-06 14:03:20|13924.29|13844.29|13921.76|13841.76|13924.29|13844.29|13921.43|13841.43|10
1722953010000|2024-08-06 14:03:30|13919.71|13839.71|13915.69|13835.69|13919.71|13839.71|13915.69|13835.69|10
1722953020000|2024-08-06 14:03:40|13915.4|13835.4|13917.23|13837.23|13918.39|13838.39|13915.4|13835.4|10
1722953030000|2024-08-06 14:03:50|13916.62|13836.62|13918.69|13838.69|13919.52|13839.52|13916.62|13836.62|10
1722953040000|2024-08-06 14:04:00|13919.48|13839.48|13919.78|13839.78|13921.16|13841.16|13919.07|13839.07|10
1722953050000|2024-08-06 14:04:10|13919.76|13839.76|13919.46|13839.46|13919.76|13839.76|13917.58|13837.58|10
1722953060000|2024-08-06 14:04:20|13920.31|13840.31|13924.38|13844.38|13924.38|13844.38|13919|13839|10
1722953070000|2024-08-06 14:04:30|13924.73|13844.73|13930.81|13850.81|13930.81|13850.81|13924.73|13844.73|10
1722953080000|2024-08-06 14:04:40|13931.79|13851.79|13932.04|13852.04|13932.04|13852.04|13930.52|13850.52|10
1722953090000|2024-08-06 14:04:50|13931.64|13851.64|13932.13|13852.13|13933.02|13853.02|13931.64|13851.64|10
1722953100000|2024-08-06 14:05:00|13931.34|13851.34|13933.17|13853.17|13933.17|13853.17|13930|13850|9
1722953110000|2024-08-06 14:05:10|13935.14|13855.14|13992.2|13912.2|13992.2|13912.2|13935.14|13855.14|10
1722953120000|2024-08-06 14:05:20|13993.37|13913.37|13987.95|13907.95|13994.01|13914.01|13987.95|13907.95|10
1722953130000|2024-08-06 14:05:30|13989.68|13909.68|14019.17|13939.17|14019.17|13939.17|13989.68|13909.68|10
1722953140000|2024-08-06 14:05:40|14020.32|13940.32|14037.59|13957.59|14037.59|13957.59|14020.32|13940.32|10
1722953150000|2024-08-06 14:05:50|14041.51|13961.51|14063.65|13983.65|14063.65|13983.65|14041.51|13961.51|10
1722953160000|2024-08-06 14:06:00|14063.28|13983.28|14048.91|13968.91|14064.35|13984.35|14048.91|13968.91|10
1722953170000|2024-08-06 14:06:10|14048.3|13968.3|14033.1|13953.1|14048.64|13968.64|14033.1|13953.1|10
1722953180000|2024-08-06 14:06:20|14032.86|13952.86|14029.66|13949.66|14033.94|13953.94|14028.13|13948.13|10
1722953190000|2024-08-06 14:06:30|14033.49|13953.49|14039.62|13959.62|14039.87|13959.87|14031.73|13951.73|10
1722953200000|2024-08-06 14:06:40|14041.43|13961.43|14058.88|13978.88|14058.88|13978.88|14041.43|13961.43|10
1722953210000|2024-08-06 14:06:50|14059.89|13979.89|14067.48|13987.48|14067.48|13987.48|14059.89|13979.89|10
1722953220000|2024-08-06 14:07:00|14068.31|13988.31|14073.24|13993.24|14073.24|13993.24|14066.94|13986.94|10
1722953230000|2024-08-06 14:07:10|14071.99|13991.99|14083.21|14003.21|14083.21|14003.21|14071.99|13991.99|10
1722953240000|2024-08-06 14:07:20|14084.04|14004.04|14090.2|14010.2|14090.44|14010.44|14084.04|14004.04|10
1722953250000|2024-08-06 14:07:30|14092.19|14012.19|14115.32|14035.32|14115.32|14035.32|14092.13|14012.13|9
1722953260000|2024-08-06 14:07:40|14117.1|14037.1|14126.17|14046.17|14126.25|14046.25|14117.1|14037.1|10
1722953270000|2024-08-06 14:07:50|14126|14046|14116.17|14036.17|14126|14046|14116.17|14036.17|10
1722953280000|2024-08-06 14:08:00|14114.86|14034.86|14117.96|14037.96|14117.96|14037.96|14112.23|14032.23|10
1722953290000|2024-08-06 14:08:10|14118.36|14038.36|14118.12|14038.12|14121|14041|14117.77|14037.77|10
1722953300000|2024-08-06 14:08:20|14117.89|14037.89|14127.42|14047.42|14127.42|14047.42|14117.4|14037.4|10
1722953310000|2024-08-06 14:08:30|14128.01|14048.01|14134.32|14054.32|14134.61|14054.61|14128.01|14048.01|10
1722953320000|2024-08-06 14:08:40|14134.71|14054.71|14131.53|14051.53|14134.71|14054.71|14130.6|14050.6|10
1722953330000|2024-08-06 14:08:50|14130.99|14050.99|14138.85|14058.85|14138.85|14058.85|14130.99|14050.99|10
1722953340000|2024-08-06 14:09:00|14139.61|14059.61|14145.28|14065.28|14146.99|14066.99|14139.61|14059.61|10
1722953350000|2024-08-06 14:09:10|14146.23|14066.23|14144.17|14064.17|14147.52|14067.52|14144.17|14064.17|10
1722953360000|2024-08-06 14:09:20|14143.26|14063.26|14132.61|14052.61|14143.26|14063.26|14132.61|14052.61|10
1722953370000|2024-08-06 14:09:30|14131.41|14051.41|14127.44|14047.44|14131.5|14051.5|14127.44|14047.44|10
1722953380000|2024-08-06 14:09:40|14126.27|14046.27|14122.39|14042.39|14126.73|14046.73|14122.39|14042.39|10
1722953390000|2024-08-06 14:09:50|14122.18|14042.18|14118.87|14038.87|14125.94|14045.94|14117.74|14037.74|10
1722953400000|2024-08-06 14:10:00|14119.84|14039.84|14121.34|14041.34|14123.93|14043.93|14119.45|14039.45|10
1722953410000|2024-08-06 14:10:10|14122.45|14042.45|14124.24|14044.24|14127.05|14047.05|14122.45|14042.45|10
1722953420000|2024-08-06 14:10:20|14122.06|14042.06|14118.42|14038.42|14122.06|14042.06|14113.88|14033.88|10
1722953430000|2024-08-06 14:10:30|14118.82|14038.82|14127.16|14047.16|14127.16|14047.16|14118.78|14038.78|10
1722953440000|2024-08-06 14:10:40|14129.95|14049.95|14156.17|14076.17|14156.17|14076.17|14129.95|14049.95|10
1722953450000|2024-08-06 14:10:50|14157.31|14077.31|14176.57|14096.57|14176.57|14096.57|14157.31|14077.31|10
1722953460000|2024-08-06 14:11:00|14178.59|14098.59|14175.14|14095.14|14179.64|14099.64|14175.14|14095.14|10
1722953470000|2024-08-06 14:11:10|14175.9|14095.9|14165.22|14085.22|14175.9|14095.9|14165.22|14085.22|10
1722953480000|2024-08-06 14:11:20|14165.12|14085.12|14170.72|14090.72|14171.85|14091.85|14165.12|14085.12|10
1722953490000|2024-08-06 14:11:30|14171.74|14091.74|14189.44|14109.44|14192.06|14112.06|14171.74|14091.74|10
1722953500000|2024-08-06 14:11:40|14190.14|14110.14|14201.01|14121.01|14201.01|14121.01|14190.14|14110.14|10
1722953510000|2024-08-06 14:11:50|14203.72|14123.72|14208.77|14128.77|14212.83|14132.83|14203.72|14123.72|10
1722953520000|2024-08-06 14:12:00|14209.6|14129.6|14202.33|14122.33|14209.6|14129.6|14202.33|14122.33|10
1722953530000|2024-08-06 14:12:10|14203.3|14123.3|14205.07|14125.07|14206.71|14126.71|14203.3|14123.3|10
1722953540000|2024-08-06 14:12:20|14204.09|14124.09|14185.44|14105.44|14204.09|14124.09|14185.44|14105.44|10
1722953550000|2024-08-06 14:12:30|14184.94|14104.94|14174.38|14094.38|14184.94|14104.94|14174.38|14094.38|10
1722953560000|2024-08-06 14:12:40|14171.44|14091.44|14153.45|14073.45|14171.44|14091.44|14153.45|14073.45|10
1722953570000|2024-08-06 14:12:50|14153.19|14073.19|14162.71|14082.71|14162.71|14082.71|14152.1|14072.1|10
1722953580000|2024-08-06 14:13:00|14163.11|14083.11|14164.42|14084.42|14166.27|14086.27|14161.98|14081.98|10
1722953590000|2024-08-06 14:13:10|14165.45|14085.45|14164.11|14084.11|14166.82|14086.82|14164.03|14084.03|10
1722953600000|2024-08-06 14:13:20|14163.8|14083.8|14156.42|14076.42|14163.8|14083.8|14156.42|14076.42|10
1722953610000|2024-08-06 14:13:30|14155.86|14075.86|14162.56|14082.56|14162.56|14082.56|14155.86|14075.86|10
1722953620000|2024-08-06 14:13:40|14163.84|14083.84|14178.78|14098.78|14178.78|14098.78|14163.59|14083.59|10
1722953630000|2024-08-06 14:13:50|14182.93|14102.93|14195.48|14115.48|14195.48|14115.48|14182.93|14102.93|10
1722953640000|2024-08-06 14:14:00|14196.98|14116.98|14195.19|14115.19|14197.21|14117.21|14195|14115|9
1722953650000|2024-08-06 14:14:10|14197.75|14117.75|14215.68|14135.68|14215.68|14135.68|14197.75|14117.75|10
1722953660000|2024-08-06 14:14:20|14215.22|14135.22|14218.47|14138.47|14219.97|14139.97|14215.22|14135.22|10
1722953670000|2024-08-06 14:14:30|14217.17|14137.17|14211.41|14131.41|14217.17|14137.17|14211.41|14131.41|9
1722953680000|2024-08-06 14:14:40|14211.03|14131.03|14209.21|14129.21|14211.03|14131.03|14207.41|14127.41|10
1722953690000|2024-08-06 14:14:50|14210.78|14130.78|14202.36|14122.36|14210.94|14130.94|14202.36|14122.36|10
1722953700000|2024-08-06 14:15:00|14202.79|14122.79|14210.46|14130.46|14212.05|14132.05|14202.79|14122.79|10
1722953710000|2024-08-06 14:15:10|14210.87|14130.87|14219.16|14139.16|14219.16|14139.16|14210.87|14130.87|10
1722953720000|2024-08-06 14:15:20|14217.13|14137.13|14210.92|14130.92|14217.13|14137.13|14210.92|14130.92|10
1722953730000|2024-08-06 14:15:30|14211.65|14131.65|14226.63|14146.63|14227.33|14147.33|14211.65|14131.65|10
1722953740000|2024-08-06 14:15:40|14230.23|14150.23|14233.86|14153.86|14238.92|14158.92|14230.23|14150.23|10
1722953750000|2024-08-06 14:15:50|14234.39|14154.39|14233.21|14153.21|14235.96|14155.96|14233.21|14153.21|10
1722953760000|2024-08-06 14:16:00|14232.68|14152.68|14233.37|14153.37|14233.37|14153.37|14231.21|14151.21|10
1722953770000|2024-08-06 14:16:10|14234.32|14154.32|14238.45|14158.45|14238.75|14158.75|14233.6|14153.6|10
1722953780000|2024-08-06 14:16:20|14238.74|14158.74|14240.39|14160.39|14241.66|14161.66|14238.5|14158.5|10
1722953790000|2024-08-06 14:16:30|14242.2|14162.2|14244.19|14164.19|14244.19|14164.19|14242.2|14162.2|10
1722953800000|2024-08-06 14:16:40|14244.56|14164.56|14242.43|14162.43|14244.96|14164.96|14242.43|14162.43|10
1722953810000|2024-08-06 14:16:50|14241.08|14161.08|14235.94|14155.94|14241.08|14161.08|14235.7|14155.7|10
1722953820000|2024-08-06 14:17:00|14233.88|14153.88|14223.5|14143.5|14233.88|14153.88|14222.57|14142.57|10
1722953830000|2024-08-06 14:17:10|14223|14143|14222.97|14142.97|14225.31|14145.31|14222.97|14142.97|10
1722953840000|2024-08-06 14:17:20|14221.36|14141.36|14212.81|14132.81|14221.36|14141.36|14212.78|14132.78|10
1722953850000|2024-08-06 14:17:30|14211.21|14131.21|14207.06|14127.06|14211.21|14131.21|14207.06|14127.06|9
1722953860000|2024-08-06 14:17:40|14206.94|14126.94|14209.83|14129.83|14209.83|14129.83|14205.88|14125.88|10
1722953870000|2024-08-06 14:17:50|14208.71|14128.71|14214.18|14134.18|14214.18|14134.18|14206.31|14126.31|10
1722953880000|2024-08-06 14:18:00|14215.54|14135.54|14227.66|14147.66|14227.66|14147.66|14215.54|14135.54|10
1722953890000|2024-08-06 14:18:10|14228.86|14148.86|14236.93|14156.93|14236.93|14156.93|14228.86|14148.86|10
1722953900000|2024-08-06 14:18:20|14238.02|14158.02|14244.69|14164.69|14244.69|14164.69|14238.02|14158.02|10
1722953910000|2024-08-06 14:18:30|14248.27|14168.27|14263.93|14183.93|14267.27|14187.27|14248.27|14168.27|10
1722953920000|2024-08-06 14:18:40|14266.28|14186.28|14273.35|14193.35|14273.35|14193.35|14266.28|14186.28|10
1722953930000|2024-08-06 14:18:50|14273.5|14193.5|14281.96|14201.96|14281.96|14201.96|14273.5|14193.5|10
1722953940000|2024-08-06 14:19:00|14283.77|14203.77|14293.19|14213.19|14293.57|14213.57|14283.77|14203.77|10
1722953950000|2024-08-06 14:19:10|14295.44|14215.44|14288.49|14208.49|14295.44|14215.44|14288.49|14208.49|10
1722953960000|2024-08-06 14:19:20|14287.45|14207.45|14291.19|14211.19|14291.19|14211.19|14286.76|14206.76|10
1722953970000|2024-08-06 14:19:30|14290.92|14210.92|14297.95|14217.95|14297.95|14217.95|14290.92|14210.92|10
1722953980000|2024-08-06 14:19:40|14300.97|14220.97|14315.27|14235.27|14315.27|14235.27|14300.97|14220.97|10
1722953990000|2024-08-06 14:19:50|14318.37|14238.37|14326.31|14246.31|14330.33|14250.33|14317.33|14237.33|10
1722954000000|2024-08-06 14:20:00|14324.92|14244.92|14321.91|14241.91|14324.92|14244.92|14320.85|14240.85|10
1722954010000|2024-08-06 14:20:10|14321.69|14241.69|14321.81|14241.81|14324.28|14244.28|14321.69|14241.69|10
1722954020000|2024-08-06 14:20:20|14320.16|14240.16|14311.28|14231.28|14325.57|14245.57|14311.28|14231.28|10
1722954030000|2024-08-06 14:20:30|14310.04|14230.04|14308.2|14228.2|14310.04|14230.04|14306.37|14226.37|10
1722954040000|2024-08-06 14:20:40|14306.85|14226.85|14307.58|14227.58|14307.78|14227.78|14305.73|14225.73|10
1722954050000|2024-08-06 14:20:50|14306.99|14226.99|14309.61|14229.61|14309.61|14229.61|14306.99|14226.99|10
1722954060000|2024-08-06 14:21:00|14309.63|14229.63|14306.76|14226.76|14310.25|14230.25|14306.76|14226.76|10
1722954070000|2024-08-06 14:21:10|14306.59|14226.59|14296.17|14216.17|14306.59|14226.59|14296.17|14216.17|10
1722954080000|2024-08-06 14:21:20|14294.34|14214.34|14288.01|14208.01|14294.34|14214.34|14285.76|14205.76|9
1722954090000|2024-08-06 14:21:30|14289.8|14209.8|14296.6|14216.6|14296.6|14216.6|14289.14|14209.14|10
1722954100000|2024-08-06 14:21:40|14300.63|14220.63|14296.27|14216.27|14300.63|14220.63|14296.27|14216.27|10
1722954110000|2024-08-06 14:21:50|14294.65|14214.65|14293.03|14213.03|14295.57|14215.57|14293.03|14213.03|10
1722954120000|2024-08-06 14:22:00|14292.97|14212.97|14291.35|14211.35|14293.3|14213.3|14291.25|14211.25|10
1722954130000|2024-08-06 14:22:10|14290.3|14210.3|14296.23|14216.23|14296.23|14216.23|14288.53|14208.53|10
1722954140000|2024-08-06 14:22:20|14297.68|14217.68|14313.32|14233.32|14313.32|14233.32|14297.68|14217.68|10
1722954150000|2024-08-06 14:22:30|14313.24|14233.24|14313.86|14233.86|14313.86|14233.86|14310.76|14230.76|10
1722954160000|2024-08-06 14:22:40|14313.54|14233.54|14315.44|14235.44|14315.74|14235.74|14313.54|14233.54|10
1722954170000|2024-08-06 14:22:50|14315.97|14235.97|14314.45|14234.45|14315.97|14235.97|14313.45|14233.45|10
1722954180000|2024-08-06 14:23:00|14314.81|14234.81|14321.71|14241.71|14321.71|14241.71|14314.13|14234.13|10
1722954190000|2024-08-06 14:23:10|14321.77|14241.77|14331.46|14251.46|14331.46|14251.46|14321.77|14241.77|10
1722954200000|2024-08-06 14:23:20|14332.12|14252.12|14329.59|14249.59|14333.19|14253.19|14329.59|14249.59|10
1722954210000|2024-08-06 14:23:30|14330.35|14250.35|14321.56|14241.56|14330.35|14250.35|14321.56|14241.56|10
1722954220000|2024-08-06 14:23:40|14320.23|14240.23|14323.55|14243.55|14324.34|14244.34|14319.33|14239.33|10
1722954230000|2024-08-06 14:23:50|14323.75|14243.75|14318.03|14238.03|14324.08|14244.08|14318.03|14238.03|10
1722954240000|2024-08-06 14:24:00|14315.63|14235.63|14303.81|14223.81|14315.63|14235.63|14302.67|14222.67|10
1722954250000|2024-08-06 14:24:10|14301.54|14221.54|14302.54|14222.54|14302.54|14222.54|14297.44|14217.44|10
1722954260000|2024-08-06 14:24:20|14303.82|14223.82|14308.71|14228.71|14309.22|14229.22|14303.82|14223.82|9
1722954270000|2024-08-06 14:24:30|14309.47|14229.47|14318.51|14238.51|14318.51|14238.51|14309.47|14229.47|10
1722954280000|2024-08-06 14:24:40|14319.92|14239.92|14323.58|14243.58|14323.87|14243.87|14319.92|14239.92|10
1722954290000|2024-08-06 14:24:50|14323.14|14243.14|14327.11|14247.11|14327.4|14247.4|14323.14|14243.14|10
1722954300000|2024-08-06 14:25:00|14328.39|14248.39|14327.06|14247.06|14328.39|14248.39|14323.23|14243.23|10
1722954310000|2024-08-06 14:25:10|14327.09|14247.09|14344.46|14264.46|14344.51|14264.51|14327.09|14247.09|10
1722954320000|2024-08-06 14:25:20|14344.89|14264.89|14353.91|14273.91|14359.89|14279.89|14344.89|14264.89|10
1722954330000|2024-08-06 14:25:30|14351.92|14271.92|14335.67|14255.67|14351.92|14271.92|14334.74|14254.74|10
1722954340000|2024-08-06 14:25:40|14332.73|14252.73|14322.33|14242.33|14332.73|14252.73|14322.33|14242.33|10
1722954350000|2024-08-06 14:25:50|14321.12|14241.12|14323.95|14243.95|14324.79|14244.79|14320.65|14240.65|10
1722954360000|2024-08-06 14:26:00|14325.66|14245.66|14325.55|14245.55|14327.84|14247.84|14325.23|14245.23|10
1722954370000|2024-08-06 14:26:10|14325.3|14245.3|14320.93|14240.93|14325.62|14245.62|14320.93|14240.93|10
1722954380000|2024-08-06 14:26:20|14318.58|14238.58|14308.52|14228.52|14318.58|14238.58|14308.52|14228.52|10
1722954390000|2024-08-06 14:26:30|14308.19|14228.19|14305.96|14225.96|14308.19|14228.19|14304.83|14224.83|10
1722954400000|2024-08-06 14:26:40|14307.6|14227.6|14306.95|14226.95|14309.22|14229.22|14306.53|14226.53|10
1722954410000|2024-08-06 14:26:50|14306.61|14226.61|14299.81|14219.81|14306.61|14226.61|14299.81|14219.81|10
1722954420000|2024-08-06 14:27:00|14299.2|14219.2|14292.37|14212.37|14299.55|14219.55|14292.24|14212.24|10
1722954430000|2024-08-06 14:27:10|14292.05|14212.05|14294.66|14214.66|14294.66|14214.66|14291.02|14211.02|10
1722954440000|2024-08-06 14:27:20|14294.95|14214.95|14293.76|14213.76|14294.95|14214.95|14292.3|14212.3|10
1722954450000|2024-08-06 14:27:30|14293.08|14213.08|14293.74|14213.74|14293.74|14213.74|14289.4|14209.4|10
1722954460000|2024-08-06 14:27:40|14293.38|14213.38|14287.77|14207.77|14293.84|14213.84|14287.77|14207.77|10
1722954470000|2024-08-06 14:27:50|14284.28|14204.28|14281.8|14201.8|14284.28|14204.28|14281.16|14201.16|10
1722954480000|2024-08-06 14:28:00|14282.33|14202.33|14292.58|14212.58|14294.17|14214.17|14282.33|14202.33|10
1722954490000|2024-08-06 14:28:10|14293.74|14213.74|14305.23|14225.23|14305.99|14225.99|14293.74|14213.74|10
1722954500000|2024-08-06 14:28:20|14304.41|14224.41|14307.92|14227.92|14307.92|14227.92|14304.09|14224.09|10
1722954510000|2024-08-06 14:28:30|14309.38|14229.38|14312.55|14232.55|14312.81|14232.81|14309.38|14229.38|10
1722954520000|2024-08-06 14:28:40|14311.2|14231.2|14316.79|14236.79|14316.79|14236.79|14310.71|14230.71|10
1722954530000|2024-08-06 14:28:50|14318.23|14238.23|14320.63|14240.63|14321.04|14241.04|14318.23|14238.23|10
1722954540000|2024-08-06 14:29:00|14320.2|14240.2|14324.49|14244.49|14324.49|14244.49|14320.2|14240.2|10
1722954550000|2024-08-06 14:29:10|14325.38|14245.38|14327.45|14247.45|14327.72|14247.72|14325.38|14245.38|10
1722954560000|2024-08-06 14:29:20|14326.3|14246.3|14321.02|14241.02|14326.3|14246.3|14321.02|14241.02|10
1722954570000|2024-08-06 14:29:30|14320.58|14240.58|14302.18|14222.18|14320.58|14240.58|14302.18|14222.18|10
1722954580000|2024-08-06 14:29:40|14302|14222|14290.6|14210.6|14302|14222|14289.57|14209.57|10
1722954590000|2024-08-06 14:29:50|14289.75|14209.75|14275.39|14195.39|14289.75|14209.75|14275.39|14195.39|10
1722954600000|2024-08-06 14:30:00|14273.56|14193.56|14270.78|14190.78|14273.56|14193.56|14270.26|14190.26|10
1722954610000|2024-08-06 14:30:10|14271.39|14191.39|14276.9|14196.9|14277.74|14197.74|14271.39|14191.39|10
1722954620000|2024-08-06 14:30:20|14281.72|14201.72|14291.74|14211.74|14291.74|14211.74|14281.72|14201.72|10
1722954630000|2024-08-06 14:30:30|14291.55|14211.55|14296.87|14216.87|14297.13|14217.13|14291.36|14211.36|10
1722954640000|2024-08-06 14:30:40|14297.41|14217.41|14282.21|14202.21|14297.41|14217.41|14282.21|14202.21|10
1722954650000|2024-08-06 14:30:50|14279.71|14199.71|14277.96|14197.96|14279.71|14199.71|14276.21|14196.21|10
1722954660000|2024-08-06 14:31:00|14278.36|14198.36|14284.54|14204.54|14285.07|14205.07|14278.36|14198.36|10
1722954670000|2024-08-06 14:31:10|14284.43|14204.43|14287.43|14207.43|14287.43|14207.43|14283.26|14203.26|10
1722954680000|2024-08-06 14:31:20|14287.61|14207.61|14295.27|14215.27|14295.66|14215.66|14287.61|14207.61|10
1722954690000|2024-08-06 14:31:30|14295.33|14215.33|14285.22|14205.22|14296.62|14216.62|14284.59|14204.59|10
1722954700000|2024-08-06 14:31:40|14283.13|14203.13|14271.13|14191.13|14283.13|14203.13|14271.13|14191.13|10
1722954710000|2024-08-06 14:31:50|14271.61|14191.61|14262.49|14182.49|14271.61|14191.61|14262.49|14182.49|10
1722954720000|2024-08-06 14:32:00|14261.46|14181.46|14245.86|14165.86|14261.79|14181.79|14245.86|14165.86|10
1722954730000|2024-08-06 14:32:10|14243.08|14163.08|14217.53|14137.53|14243.08|14163.08|14217.53|14137.53|10
1722954740000|2024-08-06 14:32:20|14211.65|14131.65|14207.55|14127.55|14211.65|14131.65|14205.46|14125.46|10
1722954750000|2024-08-06 14:32:30|14208.39|14128.39|14216.08|14136.08|14216.72|14136.72|14208.39|14128.39|10
1722954760000|2024-08-06 14:32:40|14215.8|14135.8|14207.49|14127.49|14216.25|14136.25|14207.49|14127.49|10
1722954770000|2024-08-06 14:32:50|14205.91|14125.91|14201.64|14121.64|14205.91|14125.91|14200.88|14120.88|10
1722954780000|2024-08-06 14:33:00|14201.18|14121.18|14198.61|14118.61|14203.36|14123.36|14198.39|14118.39|10
1722954790000|2024-08-06 14:33:10|14198.51|14118.51|14206.05|14126.05|14206.69|14126.69|14198.51|14118.51|10
1722954800000|2024-08-06 14:33:20|14209.23|14129.23|14220.79|14140.79|14220.79|14140.79|14209.23|14129.23|10
1722954810000|2024-08-06 14:33:30|14222.36|14142.36|14229.91|14149.91|14230.64|14150.64|14222.36|14142.36|10
1722954820000|2024-08-06 14:33:40|14229.21|14149.21|14233.42|14153.42|14234.21|14154.21|14228.25|14148.25|10
1722954830000|2024-08-06 14:33:50|14231.88|14151.88|14233.62|14153.62|14234.48|14154.48|14231.8|14151.8|10
1722954840000|2024-08-06 14:34:00|14233.75|14153.75|14223.03|14143.03|14233.75|14153.75|14223.03|14143.03|10
1722954850000|2024-08-06 14:34:10|14222|14142|14217.51|14137.51|14222|14142|14217.51|14137.51|10
1722954860000|2024-08-06 14:34:20|14214.86|14134.86|14213.53|14133.53|14215.41|14135.41|14213.53|14133.53|10
1722954870000|2024-08-06 14:34:30|14214.89|14134.89|14220.29|14140.29|14220.29|14140.29|14214.89|14134.89|10
1722954880000|2024-08-06 14:34:40|14220.6|14140.6|14221.47|14141.47|14222.67|14142.67|14220.33|14140.33|10
1722954890000|2024-08-06 14:34:50|14220.81|14140.81|14219.93|14139.93|14221.27|14141.27|14216.7|14136.7|10
1722954900000|2024-08-06 14:35:00|14219.12|14139.12|14228.54|14148.54|14228.54|14148.54|14219.12|14139.12|10
1722954910000|2024-08-06 14:35:10|14228.96|14148.96|14225.84|14145.84|14229.09|14149.09|14225.84|14145.84|10
1722954920000|2024-08-06 14:35:20|14224.63|14144.63|14231.36|14151.36|14231.36|14151.36|14224.26|14144.26|10
1722954930000|2024-08-06 14:35:30|14234.18|14154.18|14237.91|14157.91|14237.93|14157.93|14234.18|14154.18|10
1722954940000|2024-08-06 14:35:40|14237.86|14157.86|14244.65|14164.65|14244.65|14164.65|14237.86|14157.86|10
1722954950000|2024-08-06 14:35:50|14243.88|14163.88|14248.86|14168.86|14248.86|14168.86|14243.88|14163.88|10
1722954960000|2024-08-06 14:36:00|14249.33|14169.33|14253.75|14173.75|14253.95|14173.95|14248.85|14168.85|10
1722954970000|2024-08-06 14:36:10|14253.76|14173.76|14252.54|14172.54|14256.66|14176.66|14252.54|14172.54|10
1722954980000|2024-08-06 14:36:20|14252.46|14172.46|14252.26|14172.26|14252.46|14172.46|14249.04|14169.04|10
1722954990000|2024-08-06 14:36:30|14252.55|14172.55|14248.33|14168.33|14253.01|14173.01|14248.33|14168.33|10
1722955000000|2024-08-06 14:36:40|14248.87|14168.87|14240.95|14160.95|14248.87|14168.87|14240.95|14160.95|10
1722955010000|2024-08-06 14:36:50|14240.88|14160.88|14244.03|14164.03|14244.03|14164.03|14239.91|14159.91|10
1722955020000|2024-08-06 14:37:00|14244.54|14164.54|14244.8|14164.8|14245.99|14165.99|14241.91|14161.91|10
1722955030000|2024-08-06 14:37:10|14245.06|14165.06|14249.2|14169.2|14249.2|14169.2|14244.68|14164.68|10
1722955040000|2024-08-06 14:37:20|14250.05|14170.05|14262.24|14182.24|14262.24|14182.24|14250.05|14170.05|10
1722955050000|2024-08-06 14:37:30|14263.53|14183.53|14272.96|14192.96|14272.96|14192.96|14263.53|14183.53|10
1722955060000|2024-08-06 14:37:40|14274.8|14194.8|14287.17|14207.17|14287.51|14207.51|14274.8|14194.8|10
1722955070000|2024-08-06 14:37:50|14287.31|14207.31|14278.63|14198.63|14287.31|14207.31|14278.63|14198.63|10
1722955080000|2024-08-06 14:38:00|14277.72|14197.72|14290.07|14210.07|14290.07|14210.07|14277.72|14197.72|10
1722955090000|2024-08-06 14:38:10|14290.88|14210.88|14287.97|14207.97|14292.35|14212.35|14287.97|14207.97|10
1722955100000|2024-08-06 14:38:20|14286.76|14206.76|14277.93|14197.93|14286.76|14206.76|14277.93|14197.93|10
1722955110000|2024-08-06 14:38:30|14277.94|14197.94|14278.85|14198.85|14278.96|14198.96|14276.89|14196.89|10
1722955120000|2024-08-06 14:38:40|14279.93|14199.93|14283.99|14203.99|14283.99|14203.99|14279.93|14199.93|10
1722955130000|2024-08-06 14:38:50|14283.21|14203.21|14279.22|14199.22|14283.21|14203.21|14279.22|14199.22|10
1722955140000|2024-08-06 14:39:00|14279.07|14199.07|14280.32|14200.32|14282.54|14202.54|14279.07|14199.07|10
1722955150000|2024-08-06 14:39:10|14279.7|14199.7|14273.59|14193.59|14279.7|14199.7|14272.46|14192.46|9
1722955160000|2024-08-06 14:39:20|14274.36|14194.36|14275.12|14195.12|14275.28|14195.28|14273.24|14193.24|10
1722955170000|2024-08-06 14:39:30|14275.51|14195.51|14277.71|14197.71|14279.98|14199.98|14275.51|14195.51|10
1722955180000|2024-08-06 14:39:40|14277.52|14197.52|14272|14192|14277.52|14197.52|14271.51|14191.51|10
1722955190000|2024-08-06 14:39:50|14272.29|14192.29|14270.81|14190.81|14273.46|14193.46|14270.81|14190.81|10
1722955200000|2024-08-06 14:40:00|14270.32|14190.32|14271.83|14191.83|14271.83|14191.83|14269.57|14189.57|10
1722955210000|2024-08-06 14:40:10|14272.24|14192.24|14259.73|14179.73|14272.24|14192.24|14259.73|14179.73|10
1722955220000|2024-08-06 14:40:20|14260.09|14180.09|14258.11|14178.11|14260.09|14180.09|14257.06|14177.06|10
1722955230000|2024-08-06 14:40:30|14258.32|14178.32|14267.65|14187.65|14267.65|14187.65|14258.32|14178.32|10
1722955240000|2024-08-06 14:40:40|14267.33|14187.33|14269.39|14189.39|14269.42|14189.42|14266.82|14186.82|10
1722955250000|2024-08-06 14:40:50|14270.35|14190.35|14272.15|14192.15|14272.69|14192.69|14269.78|14189.78|10
1722955260000|2024-08-06 14:41:00|14272.22|14192.22|14270.62|14190.62|14272.5|14192.5|14270.62|14190.62|10
1722955270000|2024-08-06 14:41:10|14269.9|14189.9|14264.89|14184.89|14269.9|14189.9|14264.18|14184.18|10
1722955280000|2024-08-06 14:41:20|14265.52|14185.52|14265.8|14185.8|14265.94|14185.94|14263.23|14183.23|10
1722955290000|2024-08-06 14:41:30|14265.22|14185.22|14268.28|14188.28|14268.29|14188.29|14265.22|14185.22|10
1722955300000|2024-08-06 14:41:40|14267.95|14187.95|14272.43|14192.43|14272.75|14192.75|14267.95|14187.95|10
1722955310000|2024-08-06 14:41:50|14271.72|14191.72|14279.33|14199.33|14279.33|14199.33|14271.31|14191.31|10
1722955320000|2024-08-06 14:42:00|14279.67|14199.67|14282.8|14202.8|14282.8|14202.8|14279.24|14199.24|10
1722955330000|2024-08-06 14:42:10|14283.08|14203.08|14287.71|14207.71|14289.85|14209.85|14283.08|14203.08|10
1722955340000|2024-08-06 14:42:20|14288.68|14208.68|14290.76|14210.76|14290.76|14210.76|14287.34|14207.34|10
1722955350000|2024-08-06 14:42:30|14290.58|14210.58|14298.51|14218.51|14298.51|14218.51|14290.58|14210.58|10
1722955360000|2024-08-06 14:42:40|14298.68|14218.68|14304.92|14224.92|14304.92|14224.92|14298.68|14218.68|10
1722955370000|2024-08-06 14:42:50|14304.87|14224.87|14309.26|14229.26|14310.15|14230.15|14304.87|14224.87|10
1722955380000|2024-08-06 14:43:00|14309.23|14229.23|14306.75|14226.75|14309.23|14229.23|14305.94|14225.94|10
1722955390000|2024-08-06 14:43:10|14308.35|14228.35|14304.95|14224.95|14308.35|14228.35|14302.04|14222.04|10
1722955400000|2024-08-06 14:43:20|14305.25|14225.25|14310.99|14230.99|14310.99|14230.99|14305.25|14225.25|10
1722955410000|2024-08-06 14:43:30|14310.07|14230.07|14318.53|14238.53|14319.05|14239.05|14310.07|14230.07|10
1722955420000|2024-08-06 14:43:40|14318.47|14238.47|14321.98|14241.98|14321.98|14241.98|14318.47|14238.47|10
1722955430000|2024-08-06 14:43:50|14322.08|14242.08|14313.15|14233.15|14322.39|14242.39|14312.78|14232.78|9
1722955440000|2024-08-06 14:44:00|14313|14233|14310.73|14230.73|14313.75|14233.75|14310.73|14230.73|10
1722955450000|2024-08-06 14:44:10|14310.65|14230.65|14307.42|14227.42|14311.78|14231.78|14307.28|14227.28|10
1722955460000|2024-08-06 14:44:20|14306.1|14226.1|14303.1|14223.1|14306.13|14226.13|14303.1|14223.1|10
1722955470000|2024-08-06 14:44:30|14304.17|14224.17|14302.1|14222.1|14304.17|14224.17|14302|14222|10
1722955480000|2024-08-06 14:44:40|14301|14221|14298.4|14218.4|14301.54|14221.54|14298.4|14218.4|10
1722955490000|2024-08-06 14:44:50|14297.54|14217.54|14300.35|14220.35|14300.35|14220.35|14297.54|14217.54|10
1722955500000|2024-08-06 14:45:00|14299.93|14219.93|14299.98|14219.98|14300.89|14220.89|14299.85|14219.85|10
1722955510000|2024-08-06 14:45:10|14301.98|14221.98|14310.9|14230.9|14311.57|14231.57|14301.98|14221.98|10
1722955520000|2024-08-06 14:45:20|14311.25|14231.25|14308.55|14228.55|14311.57|14231.57|14308.5|14228.5|10
1722955530000|2024-08-06 14:45:30|14308.64|14228.64|14308.98|14228.98|14308.98|14228.98|14307.46|14227.46|10
1722955540000|2024-08-06 14:45:40|14308.01|14228.01|14310.28|14230.28|14310.28|14230.28|14307.9|14227.9|10
1722955550000|2024-08-06 14:45:50|14310.64|14230.64|14317.89|14237.89|14318.62|14238.62|14310.64|14230.64|10
1722955560000|2024-08-06 14:46:00|14317.44|14237.44|14308.93|14228.93|14317.44|14237.44|14308.93|14228.93|10
1722955570000|2024-08-06 14:46:10|14306.56|14226.56|14304.84|14224.84|14306.56|14226.56|14303.59|14223.59|10
1722955580000|2024-08-06 14:46:20|14303.91|14223.91|14314.01|14234.01|14314.01|14234.01|14303.91|14223.91|10
1722955590000|2024-08-06 14:46:30|14314.89|14234.89|14320.9|14240.9|14320.9|14240.9|14314.89|14234.89|10
1722955600000|2024-08-06 14:46:40|14320.6|14240.6|14322.99|14242.99|14322.99|14242.99|14320.28|14240.28|10
1722955610000|2024-08-06 14:46:50|14323.85|14243.85|14327.7|14247.7|14327.7|14247.7|14323.85|14243.85|10
1722955620000|2024-08-06 14:47:00|14328.14|14248.14|14331.81|14251.81|14331.81|14251.81|14327.32|14247.32|10
1722955630000|2024-08-06 14:47:10|14331.53|14251.53|14335.83|14255.83|14335.83|14255.83|14330.27|14250.27|10
1722955640000|2024-08-06 14:47:20|14334.52|14254.52|14332.69|14252.69|14334.81|14254.81|14332.69|14252.69|10
1722955650000|2024-08-06 14:47:30|14332.89|14252.89|14331.63|14251.63|14333.59|14253.59|14331.63|14251.63|10
1722955660000|2024-08-06 14:47:40|14331.32|14251.32|14330.09|14250.09|14331.64|14251.64|14330.09|14250.09|10
1722955670000|2024-08-06 14:47:50|14329.57|14249.57|14323.99|14243.99|14329.57|14249.57|14323.99|14243.99|10
1722955680000|2024-08-06 14:48:00|14324.23|14244.23|14324.83|14244.83|14325.56|14245.56|14324.23|14244.23|10
1722955690000|2024-08-06 14:48:10|14327.05|14247.05|14338.4|14258.4|14340.16|14260.16|14326.67|14246.67|10
1722955700000|2024-08-06 14:48:20|14336.68|14256.68|14326.52|14246.52|14336.68|14256.68|14326.52|14246.52|10
1722955710000|2024-08-06 14:48:30|14326.92|14246.92|14325.81|14245.81|14328.15|14248.15|14325.72|14245.72|10
1722955720000|2024-08-06 14:48:40|14325.93|14245.93|14329.04|14249.04|14329.26|14249.26|14325.93|14245.93|9
1722955730000|2024-08-06 14:48:50|14329.26|14249.26|14330.23|14250.23|14332.6|14252.6|14329.26|14249.26|10
1722955740000|2024-08-06 14:49:00|14330.54|14250.54|14329.48|14249.48|14331|14251|14328.34|14248.34|10
1722955750000|2024-08-06 14:49:10|14329.24|14249.24|14332.32|14252.32|14332.32|14252.32|14329.24|14249.24|10
1722955760000|2024-08-06 14:49:20|14332.19|14252.19|14345.05|14265.05|14345.05|14265.05|14332.19|14252.19|10
1722955770000|2024-08-06 14:49:30|14345.43|14265.43|14357|14277|14357|14277|14345.43|14265.43|10
1722955780000|2024-08-06 14:49:40|14356.84|14276.84|14355.76|14275.76|14357.82|14277.82|14355.76|14275.76|9
1722955790000|2024-08-06 14:49:50|14355.24|14275.24|14353.16|14273.16|14355.24|14275.24|14351.76|14271.76|10
1722955800000|2024-08-06 14:50:00|14353.05|14273.05|14350.19|14270.19|14353.45|14273.45|14350.19|14270.19|10
1722955810000|2024-08-06 14:50:10|14349.8|14269.8|14349.11|14269.11|14350.53|14270.53|14348.22|14268.22|10
1722955820000|2024-08-06 14:50:20|14349.12|14269.12|14346.03|14266.03|14349.86|14269.86|14346.03|14266.03|10
1722955830000|2024-08-06 14:50:30|14345.36|14265.36|14328|14248|14345.36|14265.36|14328|14248|10
1722955840000|2024-08-06 14:50:40|14326.77|14246.77|14321.86|14241.86|14326.77|14246.77|14321.85|14241.85|10
1722955850000|2024-08-06 14:50:50|14320.24|14240.24|14320.68|14240.68|14321.18|14241.18|14318.57|14238.57|10
1722955860000|2024-08-06 14:51:00|14322.09|14242.09|14321.47|14241.47|14323.31|14243.31|14320.9|14240.9|10
1722955870000|2024-08-06 14:51:10|14320.51|14240.51|14313.5|14233.5|14320.51|14240.51|14313.5|14233.5|10
1722955880000|2024-08-06 14:51:20|14313.29|14233.29|14305.5|14225.5|14313.29|14233.29|14305.35|14225.35|10
1722955890000|2024-08-06 14:51:30|14305.2|14225.2|14303.14|14223.14|14306.23|14226.23|14302.89|14222.89|9
1722955900000|2024-08-06 14:51:40|14302.76|14222.76|14306.35|14226.35|14306.53|14226.53|14302.76|14222.76|10
1722955910000|2024-08-06 14:51:50|14305.86|14225.86|14302.26|14222.26|14305.86|14225.86|14301.65|14221.65|10
1722955920000|2024-08-06 14:52:00|14302.51|14222.51|14299.37|14219.37|14303.08|14223.08|14299.37|14219.37|10
1722955930000|2024-08-06 14:52:10|14299.31|14219.31|14299.3|14219.3|14299.84|14219.84|14298.27|14218.27|10
1722955940000|2024-08-06 14:52:20|14299.44|14219.44|14296.16|14216.16|14299.44|14219.44|14295.74|14215.74|10
1722955950000|2024-08-06 14:52:30|14296.65|14216.65|14295.09|14215.09|14296.65|14216.65|14294.63|14214.63|10
1722955960000|2024-08-06 14:52:40|14294.59|14214.59|14291.09|14211.09|14294.59|14214.59|14290.51|14210.51|10
1722955970000|2024-08-06 14:52:50|14291.29|14211.29|14289.95|14209.95|14291.74|14211.74|14289.95|14209.95|10
1722955980000|2024-08-06 14:53:00|14290.86|14210.86|14298.76|14218.76|14298.76|14218.76|14290.86|14210.86|10
1722955990000|2024-08-06 14:53:10|14299.79|14219.79|14302.12|14222.12|14304.21|14224.21|14299.79|14219.79|10
1722956000000|2024-08-06 14:53:20|14302.16|14222.16|14304.69|14224.69|14304.69|14224.69|14302.16|14222.16|10
1722956010000|2024-08-06 14:53:30|14304.4|14224.4|14299.53|14219.53|14306.86|14226.86|14299.53|14219.53|10
1722956020000|2024-08-06 14:53:40|14298.92|14218.92|14291.98|14211.98|14299.18|14219.18|14291.98|14211.98|10
1722956030000|2024-08-06 14:53:50|14290.92|14210.92|14278.56|14198.56|14290.92|14210.92|14278.56|14198.56|10
1722956040000|2024-08-06 14:54:00|14278.22|14198.22|14272.67|14192.67|14278.22|14198.22|14272.67|14192.67|10
1722956050000|2024-08-06 14:54:10|14272.28|14192.28|14268.45|14188.45|14272.28|14192.28|14267.42|14187.42|10
1722956060000|2024-08-06 14:54:20|14268.13|14188.13|14262.87|14182.87|14268.13|14188.13|14262.87|14182.87|10
1722956070000|2024-08-06 14:54:30|14262.54|14182.54|14268|14188|14268.08|14188.08|14262.36|14182.36|10
1722956080000|2024-08-06 14:54:40|14268.39|14188.39|14270.5|14190.5|14270.62|14190.62|14268.23|14188.23|10
1722956090000|2024-08-06 14:54:50|14269.04|14189.04|14261.61|14181.61|14271.52|14191.52|14261.61|14181.61|10
1722956100000|2024-08-06 14:55:00|14260.43|14180.43|14256.29|14176.29|14260.43|14180.43|14256.29|14176.29|10
1722956110000|2024-08-06 14:55:10|14255.7|14175.7|14247.39|14167.39|14255.7|14175.7|14247.39|14167.39|10
1722956120000|2024-08-06 14:55:20|14247.09|14167.09|14254.46|14174.46|14254.46|14174.46|14247|14167|10
1722956130000|2024-08-06 14:55:30|14253.04|14173.04|14260.75|14180.75|14260.75|14180.75|14253.04|14173.04|10
1722956140000|2024-08-06 14:55:40|14260.25|14180.25|14261.93|14181.93|14261.93|14181.93|14259.78|14179.78|10
1722956150000|2024-08-06 14:55:50|14261.9|14181.9|14260.69|14180.69|14261.9|14181.9|14259.82|14179.82|10
1722956160000|2024-08-06 14:56:00|14260.13|14180.13|14259.03|14179.03|14260.91|14180.91|14258.59|14178.59|10
1722956170000|2024-08-06 14:56:10|14259.74|14179.74|14258.71|14178.71|14261.71|14181.71|14258.67|14178.67|10
1722956180000|2024-08-06 14:56:20|14258.92|14178.92|14262.49|14182.49|14262.81|14182.81|14258.92|14178.92|10
1722956190000|2024-08-06 14:56:30|14262.86|14182.86|14270.26|14190.26|14270.26|14190.26|14262.86|14182.86|10
1722956200000|2024-08-06 14:56:40|14270.99|14190.99|14273.7|14193.7|14274.03|14194.03|14270.99|14190.99|10
1722956210000|2024-08-06 14:56:50|14273.06|14193.06|14268.85|14188.85|14273.06|14193.06|14268.85|14188.85|10
1722956220000|2024-08-06 14:57:00|14267.91|14187.91|14263.55|14183.55|14267.91|14187.91|14263.55|14183.55|10
1722956230000|2024-08-06 14:57:10|14262.02|14182.02|14252|14172|14262.02|14182.02|14252|14172|10
1722956240000|2024-08-06 14:57:20|14250.06|14170.06|14235.46|14155.46|14250.06|14170.06|14235.46|14155.46|10
1722956250000|2024-08-06 14:57:30|14235.92|14155.92|14232.23|14152.23|14235.92|14155.92|14230.84|14150.84|10
1722956260000|2024-08-06 14:57:40|14232.31|14152.31|14228.25|14148.25|14232.31|14152.31|14228.25|14148.25|10
1722956270000|2024-08-06 14:57:50|14228.1|14148.1|14229.92|14149.92|14230.44|14150.44|14228.1|14148.1|10
1722956280000|2024-08-06 14:58:00|14229.74|14149.74|14227.35|14147.35|14229.74|14149.74|14227.35|14147.35|10
1722956290000|2024-08-06 14:58:10|14227.28|14147.28|14227.96|14147.96|14227.96|14147.96|14226.11|14146.11|10
1722956300000|2024-08-06 14:58:20|14227.8|14147.8|14229.19|14149.19|14229.46|14149.46|14227.8|14147.8|10
1722956310000|2024-08-06 14:58:30|14228.94|14148.94|14232.53|14152.53|14232.53|14152.53|14228.94|14148.94|10
1722956320000|2024-08-06 14:58:40|14233.03|14153.03|14232.78|14152.78|14234.45|14154.45|14232.78|14152.78|10
1722956330000|2024-08-06 14:58:50|14232.51|14152.51|14226.62|14146.62|14232.69|14152.69|14226.51|14146.51|10
1722956340000|2024-08-06 14:59:00|14225.08|14145.08|14221.8|14141.8|14225.08|14145.08|14221.8|14141.8|10
1722956350000|2024-08-06 14:59:10|14220.21|14140.21|14223.88|14143.88|14223.88|14143.88|14218.15|14138.15|10
1722956360000|2024-08-06 14:59:20|14223.89|14143.89|14225.19|14145.19|14225.56|14145.56|14223.89|14143.89|10
1722956370000|2024-08-06 14:59:30|14225.31|14145.31|14231.49|14151.49|14231.49|14151.49|14225.31|14145.31|10
1722956380000|2024-08-06 14:59:40|14231.4|14151.4|14231.02|14151.02|14231.67|14151.67|14230.42|14150.42|10
1722956390000|2024-08-06 14:59:50|14230.72|14150.72|14231.69|14151.69|14231.69|14151.69|14229.94|14149.94|10
1722956400000|2024-08-06 15:00:00|14231.04|14151.04|14233.21|14153.21|14233.47|14153.47|14230.97|14150.97|10
1722956410000|2024-08-06 15:00:10|14233.47|14153.47|14244.11|14164.11|14244.11|14164.11|14233.47|14153.47|10
1722956420000|2024-08-06 15:00:20|14244.18|14164.18|14250.23|14170.23|14252.22|14172.22|14244.18|14164.18|10
1722956430000|2024-08-06 15:00:30|14250.33|14170.33|14241.16|14161.16|14250.33|14170.33|14241.16|14161.16|10
1722956440000|2024-08-06 15:00:40|14239.91|14159.91|14241.36|14161.36|14241.45|14161.45|14239.87|14159.87|10
1722956450000|2024-08-06 15:00:50|14240.83|14160.83|14240.44|14160.44|14240.83|14160.83|14239.18|14159.18|10
1722956460000|2024-08-06 15:01:00|14240.81|14160.81|14244.15|14164.15|14244.15|14164.15|14240.45|14160.45|10
1722956470000|2024-08-06 15:01:10|14244.01|14164.01|14249.24|14169.24|14249.24|14169.24|14244.01|14164.01|10
1722956480000|2024-08-06 15:01:20|14249.72|14169.72|14254.12|14174.12|14254.12|14174.12|14249.72|14169.72|10
1722956490000|2024-08-06 15:01:30|14255.04|14175.04|14253.03|14173.03|14255.27|14175.27|14253.03|14173.03|10
1722956500000|2024-08-06 15:01:40|14251.74|14171.74|14254|14174|14254.1|14174.1|14251.09|14171.09|10
1722956510000|2024-08-06 15:01:50|14254.26|14174.26|14256.36|14176.36|14256.36|14176.36|14253.59|14173.59|10
1722956520000|2024-08-06 15:02:00|14256.51|14176.51|14262.59|14182.59|14262.59|14182.59|14256.5|14176.5|9
1722956530000|2024-08-06 15:02:10|14263.95|14183.95|14262.92|14182.92|14264.69|14184.69|14262.92|14182.92|10
1722956540000|2024-08-06 15:02:20|14263.11|14183.11|14262.93|14182.93|14264.43|14184.43|14262.85|14182.85|10
1722956550000|2024-08-06 15:02:30|14262.44|14182.44|14262.04|14182.04|14263.99|14183.99|14262.04|14182.04|10
1722956560000|2024-08-06 15:02:40|14260.02|14180.02|14253.61|14173.61|14260.29|14180.29|14253.61|14173.61|10
1722956570000|2024-08-06 15:02:50|14252.87|14172.87|14249.3|14169.3|14253.27|14173.27|14249.3|14169.3|10
1722956580000|2024-08-06 15:03:00|14249.96|14169.96|14245.53|14165.53|14249.96|14169.96|14245.53|14165.53|10
1722956590000|2024-08-06 15:03:10|14245.23|14165.23|14234.76|14154.76|14245.23|14165.23|14234.76|14154.76|10
1722956600000|2024-08-06 15:03:20|14232.2|14152.2|14224.91|14144.91|14232.2|14152.2|14224.91|14144.91|10
1722956610000|2024-08-06 15:03:30|14224.03|14144.03|14218.49|14138.49|14224.03|14144.03|14218.25|14138.25|10
1722956620000|2024-08-06 15:03:40|14215.92|14135.92|14222.63|14142.63|14222.63|14142.63|14215.92|14135.92|10
1722956630000|2024-08-06 15:03:50|14222.49|14142.49|14223.47|14143.47|14224.72|14144.72|14222.15|14142.15|10
1722956640000|2024-08-06 15:04:00|14223.69|14143.69|14225.47|14145.47|14225.75|14145.75|14220.95|14140.95|10
1722956650000|2024-08-06 15:04:10|14227.07|14147.07|14228.25|14148.25|14228.58|14148.58|14226.57|14146.57|9
1722956660000|2024-08-06 15:04:20|14229.03|14149.03|14230.35|14150.35|14231.16|14151.16|14229.03|14149.03|10
1722956670000|2024-08-06 15:04:30|14229.71|14149.71|14223.35|14143.35|14229.71|14149.71|14222.89|14142.89|10
1722956680000|2024-08-06 15:04:40|14225.81|14145.81|14229.07|14149.07|14229.07|14149.07|14225.78|14145.78|10
1722956690000|2024-08-06 15:04:50|14229.18|14149.18|14232.3|14152.3|14232.37|14152.37|14229.18|14149.18|10
1722956700000|2024-08-06 15:05:00|14232.4|14152.4|14237.11|14157.11|14238.16|14158.16|14232.4|14152.4|9
1722956710000|2024-08-06 15:05:10|14236.38|14156.38|14237.2|14157.2|14237.85|14157.85|14235.48|14155.48|10
1722956720000|2024-08-06 15:05:20|14237.28|14157.28|14241.41|14161.41|14241.41|14161.41|14236.53|14156.53|10
1722956730000|2024-08-06 15:05:30|14243.39|14163.39|14254.95|14174.95|14254.95|14174.95|14243.39|14163.39|10
1722956740000|2024-08-06 15:05:40|14255.1|14175.1|14269.74|14189.74|14269.74|14189.74|14255.1|14175.1|10
1722956750000|2024-08-06 15:05:50|14270.07|14190.07|14267.04|14187.04|14270.07|14190.07|14267.04|14187.04|10
1722956760000|2024-08-06 15:06:00|14265.57|14185.57|14267.94|14187.94|14269.96|14189.96|14264.45|14184.45|10
1722956770000|2024-08-06 15:06:10|14268.38|14188.38|14271.27|14191.27|14271.27|14191.27|14268.38|14188.38|10
1722956780000|2024-08-06 15:06:20|14271.18|14191.18|14268.01|14188.01|14271.64|14191.64|14268.01|14188.01|10
1722956790000|2024-08-06 15:06:30|14267.74|14187.74|14261.9|14181.9|14267.74|14187.74|14261.9|14181.9|10
1722956800000|2024-08-06 15:06:40|14261.4|14181.4|14263.69|14183.69|14263.69|14183.69|14258.92|14178.92|10
1722956810000|2024-08-06 15:06:50|14264.56|14184.56|14268.23|14188.23|14268.23|14188.23|14264.56|14184.56|10
1722956820000|2024-08-06 15:07:00|14268.52|14188.52|14267.76|14187.76|14268.52|14188.52|14266.45|14186.45|10
1722956830000|2024-08-06 15:07:10|14267.75|14187.75|14270.4|14190.4|14270.4|14190.4|14267.54|14187.54|10
1722956840000|2024-08-06 15:07:20|14270.91|14190.91|14273.28|14193.28|14273.28|14193.28|14270.91|14190.91|10
1722956850000|2024-08-06 15:07:30|14273.55|14193.55|14269.9|14189.9|14273.75|14193.75|14269.9|14189.9|10
1722956860000|2024-08-06 15:07:40|14269.08|14189.08|14271.09|14191.09|14271.09|14191.09|14268.62|14188.62|10
1722956870000|2024-08-06 15:07:50|14272.78|14192.78|14276.3|14196.3|14276.3|14196.3|14272.27|14192.27|10
1722956880000|2024-08-06 15:08:00|14277.56|14197.56|14284.57|14204.57|14285.15|14205.15|14277.56|14197.56|10
1722956890000|2024-08-06 15:08:10|14286|14206|14295.18|14215.18|14295.18|14215.18|14286|14206|10
1722956900000|2024-08-06 15:08:20|14298.27|14218.27|14298.37|14218.37|14301.73|14221.73|14298.27|14218.27|10
1722956910000|2024-08-06 15:08:30|14296.98|14216.98|14290.79|14210.79|14296.98|14216.98|14290.79|14210.79|10
1722956920000|2024-08-06 15:08:40|14290.66|14210.66|14287.35|14207.35|14290.66|14210.66|14287.35|14207.35|10
1722956930000|2024-08-06 15:08:50|14287.41|14207.41|14285.2|14205.2|14287.41|14207.41|14284.58|14204.58|10
1722956940000|2024-08-06 15:09:00|14285.99|14205.99|14288.21|14208.21|14288.21|14208.21|14285.88|14205.88|9
1722956950000|2024-08-06 15:09:10|14288.38|14208.38|14286.93|14206.93|14288.52|14208.52|14286.81|14206.81|10
1722956960000|2024-08-06 15:09:20|14286.6|14206.6|14284.42|14204.42|14286.6|14206.6|14284.42|14204.42|7
1722956970000|2024-08-06 15:09:30|14284.89|14204.89|14279.63|14199.63|14284.89|14204.89|14279.63|14199.63|10
1722956980000|2024-08-06 15:09:40|14278.61|14198.61|14280.63|14200.63|14280.63|14200.63|14278.4|14198.4|10
1722956990000|2024-08-06 15:09:50|14280.54|14200.54|14279.8|14199.8|14280.68|14200.68|14279.59|14199.59|10
1722957000000|2024-08-06 15:10:00|14280.11|14200.11|14278.13|14198.13|14280.14|14200.14|14278.13|14198.13|10
1722957010000|2024-08-06 15:10:10|14277.06|14197.06|14280.04|14200.04|14280.1|14200.1|14276.97|14196.97|10
1722957020000|2024-08-06 15:10:20|14280|14200|14273.75|14193.75|14280|14200|14273.53|14193.53|9
1722957030000|2024-08-06 15:10:30|14272.56|14192.56|14264.55|14184.55|14272.56|14192.56|14264.55|14184.55|10
1722957040000|2024-08-06 15:10:40|14264.91|14184.91|14262.47|14182.47|14265.45|14185.45|14262.45|14182.45|10
1722957050000|2024-08-06 15:10:50|14261.97|14181.97|14255.35|14175.35|14261.97|14181.97|14255.35|14175.35|10
1722957060000|2024-08-06 15:11:00|14255.03|14175.03|14241.75|14161.75|14255.03|14175.03|14241.75|14161.75|9
1722957070000|2024-08-06 15:11:10|14242.41|14162.41|14237.77|14157.77|14242.55|14162.55|14237.43|14157.43|10
1722957080000|2024-08-06 15:11:20|14238.16|14158.16|14235.32|14155.32|14238.16|14158.16|14235.32|14155.32|10
1722957090000|2024-08-06 15:11:30|14235.44|14155.44|14233.3|14153.3|14235.7|14155.7|14233.3|14153.3|10
1722957100000|2024-08-06 15:11:40|14233.72|14153.72|14229.91|14149.91|14233.85|14153.85|14229.91|14149.91|10
1722957110000|2024-08-06 15:11:50|14229.62|14149.62|14229.07|14149.07|14229.62|14149.62|14226.54|14146.54|10
1722957120000|2024-08-06 15:12:00|14229.24|14149.24|14236.16|14156.16|14236.16|14156.16|14228.88|14148.88|10
1722957130000|2024-08-06 15:12:10|14237.17|14157.17|14241.13|14161.13|14241.46|14161.46|14237.17|14157.17|10
1722957140000|2024-08-06 15:12:20|14240.96|14160.96|14238.86|14158.86|14244.77|14164.77|14238.86|14158.86|10
1722957150000|2024-08-06 15:12:30|14238.1|14158.1|14236.3|14156.3|14238.28|14158.28|14236.3|14156.3|10
1722957160000|2024-08-06 15:12:40|14235.51|14155.51|14233.25|14153.25|14235.51|14155.51|14233.25|14153.25|10
1722957170000|2024-08-06 15:12:50|14233.19|14153.19|14231.47|14151.47|14233.19|14153.19|14231.39|14151.39|10
1722957180000|2024-08-06 15:13:00|14230.55|14150.55|14233.81|14153.81|14233.81|14153.81|14229.84|14149.84|10
1722957190000|2024-08-06 15:13:10|14233.6|14153.6|14236.47|14156.47|14236.56|14156.56|14233.6|14153.6|10
1722957200000|2024-08-06 15:13:20|14235.94|14155.94|14230.47|14150.47|14235.94|14155.94|14230.47|14150.47|10
1722957210000|2024-08-06 15:13:30|14230.16|14150.16|14224.94|14144.94|14230.16|14150.16|14224.94|14144.94|10
1722957220000|2024-08-06 15:13:40|14224.95|14144.95|14217.88|14137.88|14224.95|14144.95|14217.88|14137.88|10
1722957230000|2024-08-06 15:13:50|14218.03|14138.03|14218.42|14138.42|14218.82|14138.82|14217.28|14137.28|10
1722957240000|2024-08-06 15:14:00|14218.91|14138.91|14217.08|14137.08|14218.91|14138.91|14217.08|14137.08|10
1722957250000|2024-08-06 15:14:10|14216.68|14136.68|14214.48|14134.48|14217.15|14137.15|14214.48|14134.48|10
1722957260000|2024-08-06 15:14:20|14214.82|14134.82|14214.1|14134.1|14215.19|14135.19|14214.09|14134.09|10
1722957270000|2024-08-06 15:14:30|14214.05|14134.05|14209.7|14129.7|14214.05|14134.05|14209.7|14129.7|10
1722957280000|2024-08-06 15:14:40|14209.48|14129.48|14206.26|14126.26|14209.48|14129.48|14206.26|14126.26|10
1722957290000|2024-08-06 15:14:50|14206.68|14126.68|14207.86|14127.86|14208.85|14128.85|14206.68|14126.68|10
1722957300000|2024-08-06 15:15:00|14208.04|14128.04|14210.52|14130.52|14210.76|14130.76|14208.04|14128.04|10
1722957310000|2024-08-06 15:15:10|14209.57|14129.57|14213.62|14133.62|14213.62|14133.62|14209.57|14129.57|10
1722957320000|2024-08-06 15:15:20|14214.16|14134.16|14213.75|14133.75|14214.98|14134.98|14213.75|14133.75|9
1722957330000|2024-08-06 15:15:30|14213.48|14133.48|14207.6|14127.6|14213.55|14133.55|14207.6|14127.6|9
1722957340000|2024-08-06 15:15:40|14205.74|14125.74|14192.35|14112.35|14205.74|14125.74|14192.35|14112.35|10
1722957350000|2024-08-06 15:15:50|14189.3|14109.3|14182.88|14102.88|14189.3|14109.3|14179.28|14099.28|10
1722957360000|2024-08-06 15:16:00|14182.63|14102.63|14186.54|14106.54|14186.78|14106.78|14182.4|14102.4|10
1722957370000|2024-08-06 15:16:10|14185.91|14105.91|14175.8|14095.8|14185.91|14105.91|14175.8|14095.8|10
1722957380000|2024-08-06 15:16:20|14173.07|14093.07|14170.78|14090.78|14174.91|14094.91|14170.15|14090.15|10
1722957390000|2024-08-06 15:16:30|14170.73|14090.73|14176.46|14096.46|14176.46|14096.46|14170.73|14090.73|10
1722957400000|2024-08-06 15:16:40|14177.24|14097.24|14180.69|14100.69|14181.34|14101.34|14177.01|14097.01|10
1722957410000|2024-08-06 15:16:50|14179.69|14099.69|14182.61|14102.61|14182.61|14102.61|14178.57|14098.57|10
1722957420000|2024-08-06 15:17:00|14182.71|14102.71|14190.26|14110.26|14190.26|14110.26|14182.71|14102.71|10
1722957430000|2024-08-06 15:17:10|14189.81|14109.81|14190.99|14110.99|14190.99|14110.99|14187.68|14107.68|10
1722957440000|2024-08-06 15:17:20|14190.92|14110.92|14189.7|14109.7|14190.92|14110.92|14184.79|14104.79|10
1722957450000|2024-08-06 15:17:30|14189.97|14109.97|14193.98|14113.98|14195.67|14115.67|14189.97|14109.97|10
1722957460000|2024-08-06 15:17:40|14194.11|14114.11|14197.68|14117.68|14197.68|14117.68|14193.72|14113.72|10
1722957470000|2024-08-06 15:17:50|14198.3|14118.3|14201.82|14121.82|14201.82|14121.82|14198.26|14118.26|10
1722957480000|2024-08-06 15:18:00|14202.35|14122.35|14201.87|14121.87|14204.91|14124.91|14201.87|14121.87|10
1722957490000|2024-08-06 15:18:10|14200.49|14120.49|14193.34|14113.34|14200.49|14120.49|14193.34|14113.34|10
1722957500000|2024-08-06 15:18:20|14192.68|14112.68|14189.15|14109.15|14192.68|14112.68|14189.15|14109.15|10
1722957510000|2024-08-06 15:18:30|14189.26|14109.26|14197.11|14117.11|14197.11|14117.11|14188.71|14108.71|10
1722957520000|2024-08-06 15:18:40|14197.14|14117.14|14204.55|14124.55|14204.55|14124.55|14197.14|14117.14|10
1722957530000|2024-08-06 15:18:50|14205.15|14125.15|14213.55|14133.55|14213.55|14133.55|14205.15|14125.15|10
1722957540000|2024-08-06 15:19:00|14213.91|14133.91|14214.05|14134.05|14216.29|14136.29|14213.8|14133.8|10
1722957550000|2024-08-06 15:19:10|14214.31|14134.31|14212.81|14132.81|14214.35|14134.35|14212.81|14132.81|10
1722957560000|2024-08-06 15:19:20|14212.64|14132.64|14216.09|14136.09|14216.27|14136.27|14212.64|14132.64|9
1722957570000|2024-08-06 15:19:30|14216.71|14136.71|14220.41|14140.41|14220.41|14140.41|14216.71|14136.71|9
1722957580000|2024-08-06 15:19:40|14220.33|14140.33|14211.64|14131.64|14220.79|14140.79|14211.64|14131.64|10
1722957590000|2024-08-06 15:19:50|14211.99|14131.99|14210.22|14130.22|14212.37|14132.37|14210.22|14130.22|10
1722957600000|2024-08-06 15:20:00|14209.64|14129.64|14206.24|14126.24|14210.84|14130.84|14206.24|14126.24|10
1722957610000|2024-08-06 15:20:10|14205.53|14125.53|14204.13|14124.13|14205.9|14125.9|14204.13|14124.13|10
1722957620000|2024-08-06 15:20:20|14203.35|14123.35|14206.24|14126.24|14206.24|14126.24|14201.23|14121.23|10
1722957630000|2024-08-06 15:20:30|14207.04|14127.04|14216.64|14136.64|14216.64|14136.64|14207.04|14127.04|10
1722957640000|2024-08-06 15:20:40|14216.82|14136.82|14215.78|14135.78|14218.31|14138.31|14215.78|14135.78|10
1722957650000|2024-08-06 15:20:50|14215.53|14135.53|14215.47|14135.47|14215.53|14135.53|14214.03|14134.03|10
1722957660000|2024-08-06 15:21:00|14215.89|14135.89|14214.98|14134.98|14217.64|14137.64|14214.65|14134.65|10
1722957670000|2024-08-06 15:21:10|14214.89|14134.89|14219.68|14139.68|14219.68|14139.68|14214.66|14134.66|10
1722957680000|2024-08-06 15:21:20|14220.13|14140.13|14226.24|14146.24|14226.26|14146.26|14220.13|14140.13|10
1722957690000|2024-08-06 15:21:30|14226.53|14146.53|14225.13|14145.13|14226.93|14146.93|14225.13|14145.13|10
1722957700000|2024-08-06 15:21:40|14225.07|14145.07|14223.92|14143.92|14226.68|14146.68|14223.53|14143.53|10
1722957710000|2024-08-06 15:21:50|14223.37|14143.37|14215.44|14135.44|14224.02|14144.02|14215.44|14135.44|10
1722957720000|2024-08-06 15:22:00|14215.36|14135.36|14207.19|14127.19|14215.4|14135.4|14207.19|14127.19|10
1722957730000|2024-08-06 15:22:10|14205.85|14125.85|14207.93|14127.93|14208.91|14128.91|14204.72|14124.72|10
1722957740000|2024-08-06 15:22:20|14208.37|14128.37|14207.01|14127.01|14209.1|14129.1|14207.01|14127.01|9
1722957750000|2024-08-06 15:22:30|14206.57|14126.57|14213.84|14133.84|14213.84|14133.84|14206.57|14126.57|10
1722957760000|2024-08-06 15:22:40|14213.22|14133.22|14212.61|14132.61|14213.6|14133.6|14212.28|14132.28|10
1722957770000|2024-08-06 15:22:50|14212.86|14132.86|14215.62|14135.62|14215.62|14135.62|14212.86|14132.86|10
1722957780000|2024-08-06 15:23:00|14215.74|14135.74|14218.79|14138.79|14219.45|14139.45|14215.74|14135.74|10
1722957790000|2024-08-06 15:23:10|14216.95|14136.95|14215.74|14135.74|14216.95|14136.95|14214.71|14134.71|10
1722957800000|2024-08-06 15:23:20|14216.96|14136.96|14219.97|14139.97|14219.97|14139.97|14216.96|14136.96|10
1722957810000|2024-08-06 15:23:30|14220.08|14140.08|14225.96|14145.96|14225.96|14145.96|14219.87|14139.87|10
1722957820000|2024-08-06 15:23:40|14226.13|14146.13|14225.16|14145.16|14226.33|14146.33|14225.16|14145.16|10
1722957830000|2024-08-06 15:23:50|14225.17|14145.17|14226.05|14146.05|14226.05|14146.05|14224.98|14144.98|10
1722957840000|2024-08-06 15:24:00|14226.69|14146.69|14227.53|14147.53|14227.66|14147.66|14226.62|14146.62|10
1722957850000|2024-08-06 15:24:10|14230.66|14150.66|14230.17|14150.17|14233.27|14153.27|14230.17|14150.17|10
1722957860000|2024-08-06 15:24:20|14229.9|14149.9|14221.82|14141.82|14229.9|14149.9|14221.82|14141.82|10
1722957870000|2024-08-06 15:24:30|14222.4|14142.4|14221.16|14141.16|14222.78|14142.78|14221.16|14141.16|9
1722957880000|2024-08-06 15:24:40|14221.35|14141.35|14220.29|14140.29|14221.35|14141.35|14220.21|14140.21|10
1722957890000|2024-08-06 15:24:50|14219.96|14139.96|14221.08|14141.08|14221.76|14141.76|14219.96|14139.96|10
1722957900000|2024-08-06 15:25:00|14220.93|14140.93|14218.26|14138.26|14220.93|14140.93|14218.25|14138.25|10
1722957910000|2024-08-06 15:25:10|14217.98|14137.98|14209.73|14129.73|14217.98|14137.98|14209.73|14129.73|10
1722957920000|2024-08-06 15:25:20|14208.93|14128.93|14208.38|14128.38|14210.2|14130.2|14208.38|14128.38|9
1722957930000|2024-08-06 15:25:30|14208.65|14128.65|14207.24|14127.24|14209.66|14129.66|14207.24|14127.24|10
1722957940000|2024-08-06 15:25:40|14207.01|14127.01|14203.75|14123.75|14207.01|14127.01|14203.75|14123.75|10
1722957950000|2024-08-06 15:25:50|14203.63|14123.63|14205.85|14125.85|14205.85|14125.85|14203.63|14123.63|10
1722957960000|2024-08-06 15:26:00|14205.81|14125.81|14209.51|14129.51|14209.51|14129.51|14204.96|14124.96|10
1722957970000|2024-08-06 15:26:10|14209.29|14129.29|14214.45|14134.45|14214.45|14134.45|14209.29|14129.29|10
1722957980000|2024-08-06 15:26:20|14214.88|14134.88|14216.34|14136.34|14217.45|14137.45|14214.88|14134.88|10
1722957990000|2024-08-06 15:26:30|14215.62|14135.62|14213.67|14133.67|14215.62|14135.62|14213.21|14133.21|10
1722958000000|2024-08-06 15:26:40|14213.82|14133.82|14208.69|14128.69|14213.82|14133.82|14208.69|14128.69|10
1722958010000|2024-08-06 15:26:50|14208.98|14128.98|14211.29|14131.29|14211.29|14131.29|14208.98|14128.98|10
1722958020000|2024-08-06 15:27:00|14212.49|14132.49|14204.52|14124.52|14212.91|14132.91|14204.52|14124.52|9
1722958030000|2024-08-06 15:27:10|14203.77|14123.77|14202.02|14122.02|14203.97|14123.97|14202.02|14122.02|10
1722958040000|2024-08-06 15:27:20|14202.84|14122.84|14201.15|14121.15|14203.07|14123.07|14200.77|14120.77|10
1722958050000|2024-08-06 15:27:30|14201.77|14121.77|14194.88|14114.88|14201.77|14121.77|14194.88|14114.88|10
1722958060000|2024-08-06 15:27:40|14194.13|14114.13|14193.89|14113.89|14195.37|14115.37|14193.89|14113.89|10
1722958070000|2024-08-06 15:27:50|14193.83|14113.83|14190.25|14110.25|14194.04|14114.04|14190.25|14110.25|10
1722958080000|2024-08-06 15:28:00|14189.85|14109.85|14188.7|14108.7|14190.09|14110.09|14188.7|14108.7|10
1722958090000|2024-08-06 15:28:10|14188.72|14108.72|14188.33|14108.33|14188.72|14108.72|14188.23|14108.23|10
1722958100000|2024-08-06 15:28:20|14188.39|14108.39|14180.56|14100.56|14188.4|14108.4|14180.56|14100.56|10
1722958110000|2024-08-06 15:28:30|14179.86|14099.86|14170.49|14090.49|14179.86|14099.86|14170.49|14090.49|10
1722958120000|2024-08-06 15:28:40|14170.56|14090.56|14168.99|14088.99|14170.56|14090.56|14167.15|14087.15|10
1722958130000|2024-08-06 15:28:50|14168.69|14088.69|14164.42|14084.42|14168.69|14088.69|14164.42|14084.42|10
1722958140000|2024-08-06 15:29:00|14161.32|14081.32|14159.97|14079.97|14162.52|14082.52|14159.97|14079.97|10
1722958150000|2024-08-06 15:29:10|14159.46|14079.46|14148.01|14068.01|14159.46|14079.46|14147.4|14067.4|10
1722958160000|2024-08-06 15:29:20|14146.89|14066.89|14141.66|14061.66|14147.09|14067.09|14141.64|14061.64|10
1722958170000|2024-08-06 15:29:30|14141.19|14061.19|14137.89|14057.89|14141.5|14061.5|14137.29|14057.29|10
1722958180000|2024-08-06 15:29:40|14137.61|14057.61|14129.64|14049.64|14137.61|14057.61|14129.64|14049.64|10
1722958190000|2024-08-06 15:29:50|14130.23|14050.23|14131.68|14051.68|14131.68|14051.68|14130.23|14050.23|10
1722958200000|2024-08-06 15:30:00|14131.78|14051.78|14128.72|14048.72|14132.46|14052.46|14128.72|14048.72|10
1722958210000|2024-08-06 15:30:10|14129.32|14049.32|14132.55|14052.55|14132.55|14052.55|14128.89|14048.89|10
1722958220000|2024-08-06 15:30:20|14133.21|14053.21|14138.08|14058.08|14138.08|14058.08|14133.21|14053.21|10
1722958230000|2024-08-06 15:30:30|14138.32|14058.32|14131.89|14051.89|14138.32|14058.32|14131.89|14051.89|10
1722958240000|2024-08-06 15:30:40|14128.91|14048.91|14118.9|14038.9|14128.91|14048.91|14116.76|14036.76|10
1722958250000|2024-08-06 15:30:50|14119.28|14039.28|14120.61|14040.61|14120.61|14040.61|14118.68|14038.68|9
1722958260000|2024-08-06 15:31:00|14120.53|14040.53|14116.18|14036.18|14120.53|14040.53|14116.18|14036.18|10
1722958270000|2024-08-06 15:31:10|14116.62|14036.62|14117.55|14037.55|14117.55|14037.55|14113.39|14033.39|10
1722958280000|2024-08-06 15:31:20|14117.91|14037.91|14118.58|14038.58|14119.04|14039.04|14117.31|14037.31|10
1722958290000|2024-08-06 15:31:30|14119.28|14039.28|14115.87|14035.87|14120.31|14040.31|14115.87|14035.87|10
1722958300000|2024-08-06 15:31:40|14115.84|14035.84|14114.08|14034.08|14115.84|14035.84|14111.54|14031.54|10
1722958310000|2024-08-06 15:31:50|14114.37|14034.37|14116.48|14036.48|14117.12|14037.12|14114.37|14034.37|10
1722958320000|2024-08-06 15:32:00|14115.09|14035.09|14108.63|14028.63|14115.09|14035.09|14108.23|14028.23|10
1722958330000|2024-08-06 15:32:10|14109.56|14029.56|14111.95|14031.95|14111.95|14031.95|14108.95|14028.95|10
1722958340000|2024-08-06 15:32:20|14113.13|14033.13|14121.94|14041.94|14121.94|14041.94|14112.98|14032.98|10
1722958350000|2024-08-06 15:32:30|14122.85|14042.85|14133.11|14053.11|14133.11|14053.11|14122.85|14042.85|10
1722958360000|2024-08-06 15:32:40|14135.03|14055.03|14138.42|14058.42|14139.9|14059.9|14135.03|14055.03|10
1722958370000|2024-08-06 15:32:50|14137.58|14057.58|14139.49|14059.49|14139.71|14059.71|14137.58|14057.58|10
1722958380000|2024-08-06 15:33:00|14139.29|14059.29|14141.69|14061.69|14141.69|14061.69|14139.29|14059.29|10
1722958390000|2024-08-06 15:33:10|14144.42|14064.42|14155.66|14075.66|14156.51|14076.51|14144.42|14064.42|10
1722958400000|2024-08-06 15:33:20|14154.42|14074.42|14153.47|14073.47|14154.96|14074.96|14153.47|14073.47|10
1722958410000|2024-08-06 15:33:30|14153.72|14073.72|14150.95|14070.95|14153.72|14073.72|14150.95|14070.95|10
1722958420000|2024-08-06 15:33:40|14150.58|14070.58|14149.94|14069.94|14150.58|14070.58|14149.01|14069.01|10
1722958430000|2024-08-06 15:33:50|14148.59|14068.59|14150.21|14070.21|14150.89|14070.89|14148.41|14068.41|10
1722958440000|2024-08-06 15:34:00|14150.38|14070.38|14146.3|14066.3|14151.4|14071.4|14146.3|14066.3|10
1722958450000|2024-08-06 15:34:10|14146.7|14066.7|14145.77|14065.77|14147.26|14067.26|14145.69|14065.69|9
1722958460000|2024-08-06 15:34:20|14145.08|14065.08|14146.55|14066.55|14146.66|14066.66|14145.08|14065.08|10
1722958470000|2024-08-06 15:34:30|14146.59|14066.59|14148.16|14068.16|14148.16|14068.16|14146.59|14066.59|10
1722958480000|2024-08-06 15:34:40|14148.11|14068.11|14150.81|14070.81|14150.83|14070.83|14147.61|14067.61|10
1722958490000|2024-08-06 15:34:50|14151.48|14071.48|14158.41|14078.41|14158.41|14078.41|14151.48|14071.48|10
1722958500000|2024-08-06 15:35:00|14158.26|14078.26|14163.02|14083.02|14163.03|14083.03|14157.6|14077.6|10
1722958510000|2024-08-06 15:35:10|14163.82|14083.82|14165.22|14085.22|14165.91|14085.91|14163.82|14083.82|10
1722958520000|2024-08-06 15:35:20|14164.88|14084.88|14165.45|14085.45|14166.42|14086.42|14164.88|14084.88|10
1722958530000|2024-08-06 15:35:30|14165.5|14085.5|14164.29|14084.29|14166.34|14086.34|14164.29|14084.29|10
1722958540000|2024-08-06 15:35:40|14164.15|14084.15|14157.23|14077.23|14164.15|14084.15|14157.23|14077.23|10
1722958550000|2024-08-06 15:35:50|14157.19|14077.19|14154.78|14074.78|14157.69|14077.69|14153.69|14073.69|10
1722958560000|2024-08-06 15:36:00|14155.34|14075.34|14155.42|14075.42|14156.16|14076.16|14154.24|14074.24|10
1722958570000|2024-08-06 15:36:10|14154.81|14074.81|14150.42|14070.42|14154.81|14074.81|14150.38|14070.38|10
1722958580000|2024-08-06 15:36:20|14150.53|14070.53|14150.46|14070.46|14150.75|14070.75|14149.65|14069.65|10
1722958590000|2024-08-06 15:36:30|14150.64|14070.64|14152.79|14072.79|14153.11|14073.11|14149.3|14069.3|10
1722958600000|2024-08-06 15:36:40|14153.8|14073.8|14154.76|14074.76|14155.32|14075.32|14153.8|14073.8|10
1722958610000|2024-08-06 15:36:50|14154.14|14074.14|14156.42|14076.42|14157.63|14077.63|14153.98|14073.98|10
1722958620000|2024-08-06 15:37:00|14156.66|14076.66|14156.35|14076.35|14157.89|14077.89|14155.41|14075.41|10
1722958630000|2024-08-06 15:37:10|14154.65|14074.65|14158.86|14078.86|14158.86|14078.86|14154.51|14074.51|10
1722958640000|2024-08-06 15:37:20|14158.75|14078.75|14163.31|14083.31|14163.31|14083.31|14158.75|14078.75|10
1722958650000|2024-08-06 15:37:30|14163.67|14083.67|14160.05|14080.05|14163.67|14083.67|14160.05|14080.05|10
1722958660000|2024-08-06 15:37:40|14159.96|14079.96|14157.47|14077.47|14159.96|14079.96|14157.47|14077.47|10
1722958670000|2024-08-06 15:37:50|14157.12|14077.12|14154.94|14074.94|14157.12|14077.12|14154.94|14074.94|10
1722958680000|2024-08-06 15:38:00|14154.34|14074.34|14146.01|14066.01|14154.34|14074.34|14146.01|14066.01|10
1722958690000|2024-08-06 15:38:10|14144.95|14064.95|14135.62|14055.62|14144.95|14064.95|14135.62|14055.62|10
1722958700000|2024-08-06 15:38:20|14136.03|14056.03|14132.16|14052.16|14136.03|14056.03|14132.16|14052.16|10
1722958710000|2024-08-06 15:38:30|14132.67|14052.67|14130.3|14050.3|14133|14053|14130.3|14050.3|10
1722958720000|2024-08-06 15:38:40|14130.38|14050.38|14129.3|14049.3|14130.38|14050.38|14129.3|14049.3|10
1722958730000|2024-08-06 15:38:50|14128.21|14048.21|14128.29|14048.29|14128.29|14048.29|14126.04|14046.04|10
1722958740000|2024-08-06 15:39:00|14128.43|14048.43|14125.01|14045.01|14128.43|14048.43|14124.81|14044.81|10
1722958750000|2024-08-06 15:39:10|14124.93|14044.93|14126.23|14046.23|14126.25|14046.25|14123.51|14043.51|10
1722958760000|2024-08-06 15:39:20|14127.79|14047.79|14130.17|14050.17|14130.17|14050.17|14127.79|14047.79|10
1722958770000|2024-08-06 15:39:30|14131.18|14051.18|14134.49|14054.49|14134.56|14054.56|14131.18|14051.18|10
1722958780000|2024-08-06 15:39:40|14134.51|14054.51|14137.85|14057.85|14137.85|14057.85|14134.1|14054.1|10
1722958790000|2024-08-06 15:39:50|14138.05|14058.05|14141.41|14061.41|14141.41|14061.41|14137.7|14057.7|10
1722958800000|2024-08-06 15:40:00|14141.58|14061.58|14146.75|14066.75|14147.96|14067.96|14141.58|14061.58|10
1722958810000|2024-08-06 15:40:10|14147.09|14067.09|14145.34|14065.34|14147.09|14067.09|14144.31|14064.31|10
1722958820000|2024-08-06 15:40:20|14145.32|14065.32|14141.16|14061.16|14145.44|14065.44|14141.16|14061.16|10
1722958830000|2024-08-06 15:40:30|14140.35|14060.35|14141.02|14061.02|14141.44|14061.44|14139.16|14059.16|10
1722958840000|2024-08-06 15:40:40|14141.52|14061.52|14149.25|14069.25|14149.25|14069.25|14141.52|14061.52|10
1722958850000|2024-08-06 15:40:50|14149.34|14069.34|14154.34|14074.34|14154.34|14074.34|14149.34|14069.34|10
1722958860000|2024-08-06 15:41:00|14154.21|14074.21|14159.54|14079.54|14159.54|14079.54|14154.21|14074.21|10
1722958870000|2024-08-06 15:41:10|14160.48|14080.48|14172.09|14092.09|14172.09|14092.09|14160.48|14080.48|10
1722958880000|2024-08-06 15:41:20|14172.06|14092.06|14176.26|14096.26|14176.26|14096.26|14172.06|14092.06|10
1722958890000|2024-08-06 15:41:30|14178.06|14098.06|14180.8|14100.8|14181.24|14101.24|14177.88|14097.88|10
1722958900000|2024-08-06 15:41:40|14181.14|14101.14|14181.55|14101.55|14181.56|14101.56|14180.83|14100.83|10
1722958910000|2024-08-06 15:41:50|14182.42|14102.42|14187.26|14107.26|14187.26|14107.26|14182.42|14102.42|10
1722958920000|2024-08-06 15:42:00|14187.22|14107.22|14190.95|14110.95|14192.87|14112.87|14187.22|14107.22|10
1722958930000|2024-08-06 15:42:10|14191.14|14111.14|14190.17|14110.17|14191.14|14111.14|14189.91|14109.91|10
1722958940000|2024-08-06 15:42:20|14190.91|14110.91|14192.28|14112.28|14192.28|14112.28|14190.91|14110.91|9
1722958950000|2024-08-06 15:42:30|14192.55|14112.55|14190.74|14110.74|14193.18|14113.18|14190.61|14110.61|10
1722958960000|2024-08-06 15:42:40|14191.85|14111.85|14194.41|14114.41|14194.85|14114.85|14191.81|14111.81|10
1722958970000|2024-08-06 15:42:50|14194.55|14114.55|14193.01|14113.01|14195.3|14115.3|14193.01|14113.01|10
1722958980000|2024-08-06 15:43:00|14192.35|14112.35|14189.47|14109.47|14192.35|14112.35|14189.15|14109.15|10
1722958990000|2024-08-06 15:43:10|14189.66|14109.66|14191.69|14111.69|14191.69|14111.69|14189.59|14109.59|10
1722959000000|2024-08-06 15:43:20|14191.76|14111.76|14190.92|14110.92|14191.83|14111.83|14190.92|14110.92|10
1722959010000|2024-08-06 15:43:30|14190.93|14110.93|14185.89|14105.89|14192.58|14112.58|14185.89|14105.89|9
1722959020000|2024-08-06 15:43:40|14185.08|14105.08|14181.93|14101.93|14185.08|14105.08|14181.93|14101.93|10
1722959030000|2024-08-06 15:43:50|14182.08|14102.08|14184.97|14104.97|14184.97|14104.97|14180.45|14100.45|10
1722959040000|2024-08-06 15:44:00|14185.39|14105.39|14193.51|14113.51|14193.81|14113.81|14185.39|14105.39|10
1722959050000|2024-08-06 15:44:10|14193.16|14113.16|14194.89|14114.89|14196.16|14116.16|14192.39|14112.39|10
1722959060000|2024-08-06 15:44:20|14194.8|14114.8|14194.9|14114.9|14195.01|14115.01|14194.25|14114.25|10
1722959070000|2024-08-06 15:44:30|14195.07|14115.07|14193.64|14113.64|14195.55|14115.55|14193.48|14113.48|9
1722959080000|2024-08-06 15:44:40|14193.46|14113.46|14193.92|14113.92|14195.17|14115.17|14193.46|14113.46|10
1722959090000|2024-08-06 15:44:50|14194.29|14114.29|14196.08|14116.08|14196.08|14116.08|14193.97|14113.97|9
1722959100000|2024-08-06 15:45:00|14196.13|14116.13|14191.96|14111.96|14196.13|14116.13|14191.84|14111.84|10
1722959110000|2024-08-06 15:45:10|14191.59|14111.59|14196.97|14116.97|14196.97|14116.97|14191.59|14111.59|10
1722959120000|2024-08-06 15:45:20|14197.53|14117.53|14204.02|14124.02|14204.02|14124.02|14197.53|14117.53|10
1722959130000|2024-08-06 15:45:30|14205.63|14125.63|14206.71|14126.71|14207.22|14127.22|14205.63|14125.63|8
1722959140000|2024-08-06 15:45:40|14207.49|14127.49|14210.5|14130.5|14210.5|14130.5|14207.49|14127.49|10
1722959150000|2024-08-06 15:45:50|14210.65|14130.65|14213.22|14133.22|14213.22|14133.22|14210.65|14130.65|10
1722959160000|2024-08-06 15:46:00|14212.03|14132.03|14212.94|14132.94|14212.94|14132.94|14211.36|14131.36|9
1722959170000|2024-08-06 15:46:10|14213.33|14133.33|14208.37|14128.37|14213.84|14133.84|14208.37|14128.37|10
1722959180000|2024-08-06 15:46:20|14207.05|14127.05|14202.1|14122.1|14207.05|14127.05|14202.1|14122.1|10
1722959190000|2024-08-06 15:46:30|14202.08|14122.08|14195.99|14115.99|14202.08|14122.08|14195.99|14115.99|10
1722959200000|2024-08-06 15:46:40|14195.63|14115.63|14192.88|14112.88|14195.63|14115.63|14192.67|14112.67|10
1722959210000|2024-08-06 15:46:50|14192.74|14112.74|14188.99|14108.99|14192.79|14112.79|14188.99|14108.99|10
1722959220000|2024-08-06 15:47:00|14189.17|14109.17|14188.83|14108.83|14189.29|14109.29|14188.13|14108.13|10
1722959230000|2024-08-06 15:47:10|14189.2|14109.2|14190.45|14110.45|14190.45|14110.45|14189.2|14109.2|10
1722959240000|2024-08-06 15:47:20|14190.53|14110.53|14195.53|14115.53|14195.53|14115.53|14190.53|14110.53|10
1722959250000|2024-08-06 15:47:30|14196.24|14116.24|14202.05|14122.05|14202.05|14122.05|14196.14|14116.14|10
1722959260000|2024-08-06 15:47:40|14201.41|14121.41|14204.13|14124.13|14204.13|14124.13|14201.04|14121.04|10
1722959270000|2024-08-06 15:47:50|14204.1|14124.1|14205.39|14125.39|14205.71|14125.71|14204.1|14124.1|10
1722959280000|2024-08-06 15:48:00|14204.66|14124.66|14204.75|14124.75|14204.97|14124.97|14204.54|14124.54|10
1722959290000|2024-08-06 15:48:10|14205.29|14125.29|14213.52|14133.52|14213.52|14133.52|14205.29|14125.29|10
1722959300000|2024-08-06 15:48:20|14215.62|14135.62|14217.88|14137.88|14219.41|14139.41|14215.62|14135.62|10
1722959310000|2024-08-06 15:48:30|14216.77|14136.77|14215.19|14135.19|14217.24|14137.24|14215.19|14135.19|10
1722959320000|2024-08-06 15:48:40|14215.18|14135.18|14211.01|14131.01|14215.18|14135.18|14211.01|14131.01|10
1722959330000|2024-08-06 15:48:50|14210.7|14130.7|14209.24|14129.24|14210.7|14130.7|14208.83|14128.83|10
1722959340000|2024-08-06 15:49:00|14207.91|14127.91|14208.6|14128.6|14209.48|14129.48|14207.77|14127.77|10
1722959350000|2024-08-06 15:49:10|14208.9|14128.9|14217.22|14137.22|14217.22|14137.22|14208.9|14128.9|10
1722959360000|2024-08-06 15:49:20|14217.64|14137.64|14223.58|14143.58|14223.58|14143.58|14217.4|14137.4|10
1722959370000|2024-08-06 15:49:30|14223.82|14143.82|14229.12|14149.12|14229.12|14149.12|14223.82|14143.82|10
1722959380000|2024-08-06 15:49:40|14229.06|14149.06|14234.88|14154.88|14234.88|14154.88|14229.06|14149.06|10
1722959390000|2024-08-06 15:49:50|14235.11|14155.11|14233.61|14153.61|14235.11|14155.11|14233.6|14153.6|10
1722959400000|2024-08-06 15:50:00|14233.56|14153.56|14239.25|14159.25|14239.25|14159.25|14233.18|14153.18|10
1722959410000|2024-08-06 15:50:10|14239.92|14159.92|14236.81|14156.81|14240.18|14160.18|14236.06|14156.06|10
1722959420000|2024-08-06 15:50:20|14236.58|14156.58|14230.91|14150.91|14236.58|14156.58|14230.91|14150.91|10
1722959430000|2024-08-06 15:50:30|14229.98|14149.98|14229.4|14149.4|14229.98|14149.98|14228.59|14148.59|10
1722959440000|2024-08-06 15:50:40|14229.78|14149.78|14231.77|14151.77|14231.77|14151.77|14229.12|14149.12|9
1722959450000|2024-08-06 15:50:50|14231.17|14151.17|14230.92|14150.92|14231.17|14151.17|14229.41|14149.41|10
1722959460000|2024-08-06 15:51:00|14230.99|14150.99|14229.52|14149.52|14231.16|14151.16|14229.52|14149.52|10
1722959470000|2024-08-06 15:51:10|14229.45|14149.45|14229.54|14149.54|14229.69|14149.69|14228.67|14148.67|10
1722959480000|2024-08-06 15:51:20|14228.91|14148.91|14232.92|14152.92|14233.05|14153.05|14228.91|14148.91|10
1722959490000|2024-08-06 15:51:30|14233.77|14153.77|14242.99|14162.99|14242.99|14162.99|14233.77|14153.77|10
1722959500000|2024-08-06 15:51:40|14246.01|14166.01|14249.39|14169.39|14249.94|14169.94|14246.01|14166.01|10
1722959510000|2024-08-06 15:51:50|14249|14169|14246.58|14166.58|14249.04|14169.04|14246.58|14166.58|10
1722959520000|2024-08-06 15:52:00|14246.49|14166.49|14246.38|14166.38|14246.61|14166.61|14244.98|14164.98|10
1722959530000|2024-08-06 15:52:10|14244.32|14164.32|14240.82|14160.82|14244.32|14164.32|14237.54|14157.54|10
1722959540000|2024-08-06 15:52:20|14244.14|14164.14|14248.6|14168.6|14249.06|14169.06|14243.95|14163.95|10
1722959550000|2024-08-06 15:52:30|14248.45|14168.45|14248.18|14168.18|14248.45|14168.45|14246.63|14166.63|10
1722959560000|2024-08-06 15:52:40|14248.4|14168.4|14248.39|14168.39|14249.04|14169.04|14248.15|14168.15|10
1722959570000|2024-08-06 15:52:50|14248.53|14168.53|14244.62|14164.62|14248.53|14168.53|14244.21|14164.21|9
1722959580000|2024-08-06 15:53:00|14243.41|14163.41|14246.72|14166.72|14247.02|14167.02|14243.41|14163.41|10
1722959590000|2024-08-06 15:53:10|14246.73|14166.73|14244.88|14164.88|14246.73|14166.73|14244.88|14164.88|9
1722959600000|2024-08-06 15:53:20|14246.57|14166.57|14246.78|14166.78|14247.5|14167.5|14246.02|14166.02|10
1722959610000|2024-08-06 15:53:30|14247.17|14167.17|14249.92|14169.92|14249.92|14169.92|14247.17|14167.17|10
1722959620000|2024-08-06 15:53:40|14249.86|14169.86|14248.44|14168.44|14249.86|14169.86|14248.44|14168.44|10
1722959630000|2024-08-06 15:53:50|14247.82|14167.82|14247.48|14167.48|14248.01|14168.01|14247.14|14167.14|10
1722959640000|2024-08-06 15:54:00|14247.38|14167.38|14249.25|14169.25|14249.27|14169.27|14247.31|14167.31|10
1722959650000|2024-08-06 15:54:10|14249.38|14169.38|14249.18|14169.18|14249.58|14169.58|14249.18|14169.18|10
1722959660000|2024-08-06 15:54:20|14249.12|14169.12|14245.54|14165.54|14249.12|14169.12|14245.54|14165.54|10
1722959670000|2024-08-06 15:54:30|14245.94|14165.94|14244.88|14164.88|14246.53|14166.53|14244.88|14164.88|10
1722959680000|2024-08-06 15:54:40|14244.76|14164.76|14244.19|14164.19|14244.76|14164.76|14243.41|14163.41|9
1722959690000|2024-08-06 15:54:50|14244.16|14164.16|14244.31|14164.31|14244.33|14164.33|14243.37|14163.37|10
1722959700000|2024-08-06 15:55:00|14244.72|14164.72|14250.36|14170.36|14250.36|14170.36|14244.72|14164.72|10
1722959710000|2024-08-06 15:55:10|14250.98|14170.98|14253.77|14173.77|14253.77|14173.77|14250.98|14170.98|10
1722959720000|2024-08-06 15:55:20|14253.13|14173.13|14245.36|14165.36|14253.13|14173.13|14245.36|14165.36|10
1722959730000|2024-08-06 15:55:30|14245.52|14165.52|14248.57|14168.57|14249.09|14169.09|14245.52|14165.52|10
1722959740000|2024-08-06 15:55:40|14248.58|14168.58|14254.31|14174.31|14254.83|14174.83|14248.48|14168.48|10
1722959750000|2024-08-06 15:55:50|14256.78|14176.78|14252.52|14172.52|14256.92|14176.92|14252.52|14172.52|10
1722959760000|2024-08-06 15:56:00|14251.29|14171.29|14250.26|14170.26|14251.29|14171.29|14250.26|14170.26|10
1722959770000|2024-08-06 15:56:10|14250.32|14170.32|14258.99|14178.99|14258.99|14178.99|14250.32|14170.32|10
1722959780000|2024-08-06 15:56:20|14259.75|14179.75|14261.61|14181.61|14262.27|14182.27|14259.75|14179.75|10
1722959790000|2024-08-06 15:56:30|14262.13|14182.13|14261.83|14181.83|14262.13|14182.13|14261.02|14181.02|10
1722959800000|2024-08-06 15:56:40|14262.41|14182.41|14261.14|14181.14|14262.41|14182.41|14260.61|14180.61|10
1722959810000|2024-08-06 15:56:50|14261.2|14181.2|14264.03|14184.03|14264.03|14184.03|14261.2|14181.2|9
1722959820000|2024-08-06 15:57:00|14263.75|14183.75|14264|14184|14264.64|14184.64|14263.75|14183.75|10
1722959830000|2024-08-06 15:57:10|14263.8|14183.8|14266.54|14186.54|14266.54|14186.54|14263.62|14183.62|10
1722959840000|2024-08-06 15:57:20|14267.62|14187.62|14272.21|14192.21|14272.41|14192.41|14267.62|14187.62|10
1722959850000|2024-08-06 15:57:30|14272.28|14192.28|14273.22|14193.22|14273.8|14193.8|14272.24|14192.24|10
1722959860000|2024-08-06 15:57:40|14273.89|14193.89|14277.02|14197.02|14277.02|14197.02|14273.6|14193.6|9
1722959870000|2024-08-06 15:57:50|14277.95|14197.95|14280.13|14200.13|14280.48|14200.48|14277.95|14197.95|10
1722959880000|2024-08-06 15:58:00|14282.08|14202.08|14275.52|14195.52|14282.08|14202.08|14275.52|14195.52|10
1722959890000|2024-08-06 15:58:10|14275.21|14195.21|14272.96|14192.96|14275.57|14195.57|14271.83|14191.83|10
1722959900000|2024-08-06 15:58:20|14272.97|14192.97|14275.78|14195.78|14275.78|14195.78|14272.97|14192.97|10
1722959910000|2024-08-06 15:58:30|14275.44|14195.44|14279.02|14199.02|14279.02|14199.02|14275.44|14195.44|10
1722959920000|2024-08-06 15:58:40|14278.46|14198.46|14277.73|14197.73|14278.48|14198.48|14277.43|14197.43|10
1722959930000|2024-08-06 15:58:50|14278.02|14198.02|14275.73|14195.73|14278.02|14198.02|14275.73|14195.73|10
1722959940000|2024-08-06 15:59:00|14275.25|14195.25|14273.5|14193.5|14275.25|14195.25|14272.91|14192.91|10
1722959950000|2024-08-06 15:59:10|14273.59|14193.59|14276.31|14196.31|14276.55|14196.55|14273.44|14193.44|10
1722959960000|2024-08-06 15:59:20|14278.41|14198.41|14282.73|14202.73|14282.88|14202.88|14278.41|14198.41|10
1722959970000|2024-08-06 15:59:30|14282.22|14202.22|14283.48|14203.48|14284.04|14204.04|14282.15|14202.15|10
1722959980000|2024-08-06 15:59:40|14283.42|14203.42|14284.64|14204.64|14284.71|14204.71|14283.31|14203.31|9
1722959990000|2024-08-06 15:59:50|14284.61|14204.61|14281.58|14201.58|14284.61|14204.61|14281.58|14201.58|10
1722960000000|2024-08-06 16:00:00|14281.67|14201.67|14278.88|14198.88|14281.86|14201.86|14278.88|14198.88|10
1722960010000|2024-08-06 16:00:10|14278.61|14198.61|14277.66|14197.66|14279.79|14199.79|14277.39|14197.39|10
1722960020000|2024-08-06 16:00:20|14278.29|14198.29|14287.33|14207.33|14287.33|14207.33|14278.29|14198.29|10
1722960030000|2024-08-06 16:00:30|14287.21|14207.21|14293.9|14213.9|14294.06|14214.06|14286.84|14206.84|10
1722960040000|2024-08-06 16:00:40|14293.91|14213.91|14290.91|14210.91|14297.51|14217.51|14290.91|14210.91|10
1722960050000|2024-08-06 16:00:50|14290.3|14210.3|14286.57|14206.57|14291.17|14211.17|14286.04|14206.04|9
1722960060000|2024-08-06 16:01:00|14286.84|14206.84|14280.7|14200.7|14286.84|14206.84|14280.7|14200.7|10
1722960070000|2024-08-06 16:01:10|14279.55|14199.55|14278.99|14198.99|14279.55|14199.55|14277.36|14197.36|10
1722960080000|2024-08-06 16:01:20|14279.98|14199.98|14290.27|14210.27|14290.27|14210.27|14279.98|14199.98|10
1722960090000|2024-08-06 16:01:30|14290.46|14210.46|14294.87|14214.87|14294.87|14214.87|14290.09|14210.09|10
1722960100000|2024-08-06 16:01:40|14295.7|14215.7|14310.5|14230.5|14310.5|14230.5|14295.58|14215.58|10
1722960110000|2024-08-06 16:01:50|14311.33|14231.33|14309.35|14229.35|14312|14232|14309.28|14229.28|10
1722960120000|2024-08-06 16:02:00|14309.04|14229.04|14300.02|14220.02|14309.04|14229.04|14300.01|14220.01|10
1722960130000|2024-08-06 16:02:10|14298.56|14218.56|14288.63|14208.63|14298.56|14218.56|14288.63|14208.63|10
1722960140000|2024-08-06 16:02:20|14287.23|14207.23|14289.72|14209.72|14289.72|14209.72|14287.23|14207.23|10
1722960150000|2024-08-06 16:02:30|14289.45|14209.45|14285.51|14205.51|14289.45|14209.45|14285.51|14205.51|9
1722960160000|2024-08-06 16:02:40|14284.16|14204.16|14277.42|14197.42|14284.38|14204.38|14277.34|14197.34|10
1722960170000|2024-08-06 16:02:50|14277.28|14197.28|14276.27|14196.27|14277.28|14197.28|14274.42|14194.42|10
1722960180000|2024-08-06 16:03:00|14276.4|14196.4|14279.15|14199.15|14279.15|14199.15|14276.4|14196.4|9
1722960190000|2024-08-06 16:03:10|14279.71|14199.71|14275.93|14195.93|14279.71|14199.71|14275.49|14195.49|10
1722960200000|2024-08-06 16:03:20|14275.75|14195.75|14278.43|14198.43|14278.43|14198.43|14275.75|14195.75|10
1722960210000|2024-08-06 16:03:30|14278.48|14198.48|14283.64|14203.64|14284.63|14204.63|14278.48|14198.48|10
1722960220000|2024-08-06 16:03:40|14283.61|14203.61|14283.43|14203.43|14284.71|14204.71|14283.43|14203.43|10
1722960230000|2024-08-06 16:03:50|14283.2|14203.2|14281.84|14201.84|14285.26|14205.26|14281.84|14201.84|10
1722960240000|2024-08-06 16:04:00|14281.21|14201.21|14273.38|14193.38|14281.21|14201.21|14273.38|14193.38|10
1722960250000|2024-08-06 16:04:10|14273.37|14193.37|14263.85|14183.85|14273.37|14193.37|14263.85|14183.85|10
1722960260000|2024-08-06 16:04:20|14259.15|14179.15|14251.7|14171.7|14259.15|14179.15|14249.72|14169.72|10
1722960270000|2024-08-06 16:04:30|14251.94|14171.94|14254.85|14174.85|14254.85|14174.85|14251.94|14171.94|10
1722960280000|2024-08-06 16:04:40|14255.6|14175.6|14259.82|14179.82|14259.82|14179.82|14255.6|14175.6|10
1722960290000|2024-08-06 16:04:50|14260.12|14180.12|14261.98|14181.98|14261.98|14181.98|14259.64|14179.64|9
1722960300000|2024-08-06 16:05:00|14262.3|14182.3|14269.52|14189.52|14269.91|14189.91|14262.3|14182.3|10
1722960310000|2024-08-06 16:05:10|14269.27|14189.27|14268.87|14188.87|14270.35|14190.35|14268.87|14188.87|10
1722960320000|2024-08-06 16:05:20|14268.77|14188.77|14265.52|14185.52|14272.12|14192.12|14265.52|14185.52|10
1722960330000|2024-08-06 16:05:30|14264.98|14184.98|14261.69|14181.69|14265.17|14185.17|14260.6|14180.6|10
1722960340000|2024-08-06 16:05:40|14261.5|14181.5|14260.46|14180.46|14261.5|14181.5|14260.15|14180.15|10
1722960350000|2024-08-06 16:05:50|14260.7|14180.7|14258.26|14178.26|14261.34|14181.34|14256.96|14176.96|10
1722960360000|2024-08-06 16:06:00|14258.22|14178.22|14258.13|14178.13|14260.55|14180.55|14257.94|14177.94|10
1722960370000|2024-08-06 16:06:10|14258.54|14178.54|14257.76|14177.76|14259.52|14179.52|14257.76|14177.76|10
1722960380000|2024-08-06 16:06:20|14257.22|14177.22|14254.37|14174.37|14257.55|14177.55|14253.88|14173.88|10
1722960390000|2024-08-06 16:06:30|14255.43|14175.43|14255.99|14175.99|14256.29|14176.29|14255.05|14175.05|10
1722960400000|2024-08-06 16:06:40|14255.54|14175.54|14260.48|14180.48|14260.48|14180.48|14255.54|14175.54|10
1722960410000|2024-08-06 16:06:50|14261.61|14181.61|14262.89|14182.89|14263.83|14183.83|14261.61|14181.61|10
1722960420000|2024-08-06 16:07:00|14263.02|14183.02|14267.59|14187.59|14267.59|14187.59|14262.8|14182.8|10
1722960430000|2024-08-06 16:07:10|14268.75|14188.75|14265.87|14185.87|14269.72|14189.72|14265.36|14185.36|10
1722960440000|2024-08-06 16:07:20|14264.83|14184.83|14263.43|14183.43|14264.83|14184.83|14261.17|14181.17|10
1722960450000|2024-08-06 16:07:30|14264.64|14184.64|14266.1|14186.1|14266.1|14186.1|14264.64|14184.64|9
1722960460000|2024-08-06 16:07:40|14266.66|14186.66|14268.78|14188.78|14269.48|14189.48|14266.66|14186.66|10
1722960470000|2024-08-06 16:07:50|14268.72|14188.72|14269.7|14189.7|14269.73|14189.73|14268.06|14188.06|10
1722960480000|2024-08-06 16:08:00|14270.72|14190.72|14268.24|14188.24|14270.72|14190.72|14268.2|14188.2|10
1722960490000|2024-08-06 16:08:10|14267.69|14187.69|14269.88|14189.88|14270.05|14190.05|14267.17|14187.17|10
1722960500000|2024-08-06 16:08:20|14270.2|14190.2|14276.77|14196.77|14276.77|14196.77|14270.2|14190.2|10
1722960510000|2024-08-06 16:08:30|14277.27|14197.27|14283.23|14203.23|14283.23|14203.23|14277.27|14197.27|10
1722960520000|2024-08-06 16:08:40|14283.52|14203.52|14288.6|14208.6|14288.6|14208.6|14283.52|14203.52|10
1722960530000|2024-08-06 16:08:50|14288.78|14208.78|14287.35|14207.35|14289.65|14209.65|14287.15|14207.15|10
1722960540000|2024-08-06 16:09:00|14287.69|14207.69|14288.71|14208.71|14288.71|14208.71|14286.92|14206.92|10
1722960550000|2024-08-06 16:09:10|14292.03|14212.03|14300.72|14220.72|14300.72|14220.72|14292.03|14212.03|10
1722960560000|2024-08-06 16:09:20|14301.19|14221.19|14302.32|14222.32|14303.67|14223.67|14300.88|14220.88|10
1722960570000|2024-08-06 16:09:30|14302.49|14222.49|14297.78|14217.78|14302.49|14222.49|14297.78|14217.78|9
1722960580000|2024-08-06 16:09:40|14296.39|14216.39|14298.11|14218.11|14298.11|14218.11|14296.39|14216.39|10
1722960590000|2024-08-06 16:09:50|14298.18|14218.18|14294.05|14214.05|14298.52|14218.52|14294.05|14214.05|10
1722960600000|2024-08-06 16:10:00|14294.24|14214.24|14293.88|14213.88|14294.26|14214.26|14293.51|14213.51|10
1722960610000|2024-08-06 16:10:10|14293.29|14213.29|14293.73|14213.73|14293.89|14213.89|14293.08|14213.08|10
1722960620000|2024-08-06 16:10:20|14294.02|14214.02|14291.54|14211.54|14294.02|14214.02|14291.54|14211.54|9
1722960630000|2024-08-06 16:10:30|14291.66|14211.66|14289.07|14209.07|14291.66|14211.66|14289.07|14209.07|9
1722960640000|2024-08-06 16:10:40|14289.2|14209.2|14292.34|14212.34|14293.12|14213.12|14289.2|14209.2|10
1722960650000|2024-08-06 16:10:50|14292.38|14212.38|14292.84|14212.84|14293.55|14213.55|14292.38|14212.38|10
1722960660000|2024-08-06 16:11:00|14293.72|14213.72|14294.81|14214.81|14294.83|14214.83|14293.56|14213.56|10
1722960670000|2024-08-06 16:11:10|14294.64|14214.64|14301.29|14221.29|14301.29|14221.29|14294.64|14214.64|10
1722960680000|2024-08-06 16:11:20|14302.33|14222.33|14304.56|14224.56|14304.67|14224.67|14302.33|14222.33|10
1722960690000|2024-08-06 16:11:30|14304.79|14224.79|14306.44|14226.44|14306.73|14226.73|14304.79|14224.79|10
1722960700000|2024-08-06 16:11:40|14306.92|14226.92|14306.9|14226.9|14307.8|14227.8|14306.75|14226.75|10
1722960710000|2024-08-06 16:11:50|14307.01|14227.01|14309.98|14229.98|14309.98|14229.98|14306.85|14226.85|10
1722960720000|2024-08-06 16:12:00|14312.78|14232.78|14312.6|14232.6|14313.1|14233.1|14309.1|14229.1|10
1722960730000|2024-08-06 16:12:10|14313.43|14233.43|14311.42|14231.42|14313.43|14233.43|14311.26|14231.26|10
1722960740000|2024-08-06 16:12:20|14309.66|14229.66|14307.83|14227.83|14309.66|14229.66|14307.83|14227.83|10
1722960750000|2024-08-06 16:12:30|14308.37|14228.37|14307.3|14227.3|14309.33|14229.33|14307.3|14227.3|10
1722960760000|2024-08-06 16:12:40|14306.3|14226.3|14304.99|14224.99|14306.49|14226.49|14304.69|14224.69|9
1722960770000|2024-08-06 16:12:50|14304.78|14224.78|14311.25|14231.25|14311.69|14231.69|14304.78|14224.78|10
1722960780000|2024-08-06 16:13:00|14310.53|14230.53|14315.66|14235.66|14315.66|14235.66|14310.53|14230.53|10
1722960790000|2024-08-06 16:13:10|14316.63|14236.63|14323.97|14243.97|14323.97|14243.97|14316.63|14236.63|10
1722960800000|2024-08-06 16:13:20|14325.2|14245.2|14338.29|14258.29|14339.08|14259.08|14325.2|14245.2|10
1722960810000|2024-08-06 16:13:30|14339.44|14259.44|14341.93|14261.93|14341.93|14261.93|14338.91|14258.91|10
1722960820000|2024-08-06 16:13:40|14341.7|14261.7|14343.16|14263.16|14343.32|14263.32|14341.7|14261.7|10
1722960830000|2024-08-06 16:13:50|14343.21|14263.21|14340.66|14260.66|14343.38|14263.38|14340.43|14260.43|10
1722960840000|2024-08-06 16:14:00|14341.08|14261.08|14340.56|14260.56|14341.08|14261.08|14337.65|14257.65|10
1722960850000|2024-08-06 16:14:10|14340.25|14260.25|14344.33|14264.33|14344.33|14264.33|14338.11|14258.11|9
1722960860000|2024-08-06 16:14:20|14347.63|14267.63|14352.76|14272.76|14352.87|14272.87|14346.36|14266.36|10
1722960870000|2024-08-06 16:14:30|14353.08|14273.08|14353.28|14273.28|14353.28|14273.28|14352.11|14272.11|10
1722960880000|2024-08-06 16:14:40|14351.31|14271.31|14352.14|14272.14|14352.14|14272.14|14349.98|14269.98|10
1722960890000|2024-08-06 16:14:50|14351.56|14271.56|14351.46|14271.46|14351.56|14271.56|14350.19|14270.19|10
1722960900000|2024-08-06 16:15:00|14352.1|14272.1|14352.56|14272.56|14353.08|14273.08|14351.79|14271.79|10
1722960910000|2024-08-06 16:15:10|14352.48|14272.48|14351.19|14271.19|14355.55|14275.55|14351.09|14271.09|10
1722960920000|2024-08-06 16:15:20|14349.39|14269.39|14346.87|14266.87|14349.39|14269.39|14345.78|14265.78|10
1722960930000|2024-08-06 16:15:30|14347.68|14267.68|14346.59|14266.59|14348.91|14268.91|14346.2|14266.2|10
1722960940000|2024-08-06 16:15:40|14345.84|14265.84|14339.69|14259.69|14345.84|14265.84|14339.69|14259.69|10
1722960950000|2024-08-06 16:15:50|14338.91|14258.91|14336.43|14256.43|14339.04|14259.04|14336.24|14256.24|10
1722960960000|2024-08-06 16:16:00|14336.38|14256.38|14335.18|14255.18|14336.59|14256.59|14335.18|14255.18|10
1722960970000|2024-08-06 16:16:10|14335.19|14255.19|14337.71|14257.71|14337.71|14257.71|14335.14|14255.14|10
1722960980000|2024-08-06 16:16:20|14336.58|14256.58|14323.72|14243.72|14336.98|14256.98|14323.72|14243.72|10
1722960990000|2024-08-06 16:16:30|14322.55|14242.55|14324.91|14244.91|14324.91|14244.91|14322.55|14242.55|10
1722961000000|2024-08-06 16:16:40|14325.28|14245.28|14326.07|14246.07|14326.17|14246.17|14325.12|14245.12|10
1722961010000|2024-08-06 16:16:50|14325.82|14245.82|14323.48|14243.48|14325.82|14245.82|14323.48|14243.48|10
1722961020000|2024-08-06 16:17:00|14322.72|14242.72|14319.93|14239.93|14322.72|14242.72|14319.76|14239.76|10
1722961030000|2024-08-06 16:17:10|14319.8|14239.8|14319.62|14239.62|14319.9|14239.9|14319.25|14239.25|9
1722961040000|2024-08-06 16:17:20|14320.01|14240.01|14322.27|14242.27|14323.8|14243.8|14320.01|14240.01|10
1722961050000|2024-08-06 16:17:30|14321.6|14241.6|14330.28|14250.28|14330.32|14250.32|14321.6|14241.6|10
1722961060000|2024-08-06 16:17:40|14330.88|14250.88|14333.12|14253.12|14333.12|14253.12|14330.61|14250.61|10
1722961070000|2024-08-06 16:17:50|14333.79|14253.79|14334.09|14254.09|14335.25|14255.25|14333.79|14253.79|10
1722961080000|2024-08-06 16:18:00|14333.7|14253.7|14333.64|14253.64|14335.43|14255.43|14333.64|14253.64|10
1722961090000|2024-08-06 16:18:10|14332.96|14252.96|14332.59|14252.59|14333.81|14253.81|14331.71|14251.71|10
1722961100000|2024-08-06 16:18:20|14331.02|14251.02|14329.52|14249.52|14331.02|14251.02|14329.52|14249.52|10
1722961110000|2024-08-06 16:18:30|14329.54|14249.54|14325.36|14245.36|14329.54|14249.54|14325.36|14245.36|10
1722961120000|2024-08-06 16:18:40|14325.07|14245.07|14317.69|14237.69|14325.07|14245.07|14317.69|14237.69|10
1722961130000|2024-08-06 16:18:50|14317.18|14237.18|14314.68|14234.68|14317.18|14237.18|14313.24|14233.24|10
1722961140000|2024-08-06 16:19:00|14315.1|14235.1|14316.27|14236.27|14316.27|14236.27|14314.14|14234.14|10
1722961150000|2024-08-06 16:19:10|14316.21|14236.21|14321.68|14241.68|14321.68|14241.68|14316.21|14236.21|10
1722961160000|2024-08-06 16:19:20|14322.55|14242.55|14321.12|14241.12|14322.55|14242.55|14320.44|14240.44|10
1722961170000|2024-08-06 16:19:30|14320.69|14240.69|14316.89|14236.89|14321.22|14241.22|14316.89|14236.89|10
1722961180000|2024-08-06 16:19:40|14316.78|14236.78|14315.28|14235.28|14316.92|14236.92|14314.27|14234.27|10
1722961190000|2024-08-06 16:19:50|14315.14|14235.14|14318.52|14238.52|14318.52|14238.52|14315.14|14235.14|9
1722961200000|2024-08-06 16:20:00|14318.65|14238.65|14320.41|14240.41|14320.66|14240.66|14318.65|14238.65|10
1722961210000|2024-08-06 16:20:10|14321.03|14241.03|14326.99|14246.99|14326.99|14246.99|14320.86|14240.86|10
1722961220000|2024-08-06 16:20:20|14327.47|14247.47|14330.4|14250.4|14332.14|14252.14|14326.92|14246.92|10
1722961230000|2024-08-06 16:20:30|14330.15|14250.15|14330.92|14250.92|14330.92|14250.92|14330.15|14250.15|3
1722961240000|2024-08-06 16:20:40|14333.91|14253.91|14337.53|14257.53|14337.84|14257.84|14333.51|14253.51|10
1722961250000|2024-08-06 16:20:50|14337.79|14257.79|14339.95|14259.95|14339.95|14259.95|14337.79|14257.79|10
1722961260000|2024-08-06 16:21:00|14339.92|14259.92|14348.74|14268.74|14348.74|14268.74|14339.92|14259.92|10
1722961270000|2024-08-06 16:21:10|14348.48|14268.48|14348.25|14268.25|14349.33|14269.33|14348.25|14268.25|10
1722961280000|2024-08-06 16:21:20|14348.3|14268.3|14338.79|14258.79|14348.3|14268.3|14338.79|14258.79|10
1722961290000|2024-08-06 16:21:30|14337.75|14257.75|14336.56|14256.56|14337.75|14257.75|14334.58|14254.58|10
1722961300000|2024-08-06 16:21:40|14338.23|14258.23|14342.48|14262.48|14343.27|14263.27|14338.23|14258.23|10
1722961310000|2024-08-06 16:21:50|14342.46|14262.46|14341.72|14261.72|14342.64|14262.64|14341.72|14261.72|10
1722961320000|2024-08-06 16:22:00|14341.19|14261.19|14331.95|14251.95|14341.19|14261.19|14331.95|14251.95|10
1722961330000|2024-08-06 16:22:10|14329.46|14249.46|14329.06|14249.06|14329.46|14249.46|14326.78|14246.78|10
1722961340000|2024-08-06 16:22:20|14329.43|14249.43|14334.47|14254.47|14335.3|14255.3|14329.43|14249.43|10
1722961350000|2024-08-06 16:22:30|14334.69|14254.69|14336.78|14256.78|14337.3|14257.3|14334.69|14254.69|10
1722961360000|2024-08-06 16:22:40|14336.7|14256.7|14336.48|14256.48|14336.82|14256.82|14336.01|14256.01|10
1722961370000|2024-08-06 16:22:50|14336.22|14256.22|14334.73|14254.73|14336.31|14256.31|14334.73|14254.73|10
1722961380000|2024-08-06 16:23:00|14334.14|14254.14|14330.64|14250.64|14334.31|14254.31|14330.64|14250.64|10
1722961390000|2024-08-06 16:23:10|14329.73|14249.73|14326.14|14246.14|14329.73|14249.73|14325.95|14245.95|9
1722961400000|2024-08-06 16:23:20|14325.84|14245.84|14323.4|14243.4|14325.84|14245.84|14323.4|14243.4|9
1722961410000|2024-08-06 16:23:30|14322.63|14242.63|14322.05|14242.05|14322.63|14242.63|14321.83|14241.83|10
1722961420000|2024-08-06 16:23:40|14321.75|14241.75|14313.71|14233.71|14321.75|14241.75|14313.71|14233.71|10
1722961430000|2024-08-06 16:23:50|14313.29|14233.29|14309.52|14229.52|14313.29|14233.29|14307.88|14227.88|10
1722961440000|2024-08-06 16:24:00|14309.35|14229.35|14303.8|14223.8|14309.35|14229.35|14303.8|14223.8|10
1722961450000|2024-08-06 16:24:10|14302.76|14222.76|14292.23|14212.23|14302.76|14222.76|14292.08|14212.08|10
1722961460000|2024-08-06 16:24:20|14291.98|14211.98|14289.9|14209.9|14292.21|14212.21|14289.9|14209.9|10
1722961470000|2024-08-06 16:24:30|14289.58|14209.58|14289.87|14209.87|14289.87|14209.87|14288.3|14208.3|10
1722961480000|2024-08-06 16:24:40|14289.88|14209.88|14290.34|14210.34|14290.83|14210.83|14289.84|14209.84|10
1722961490000|2024-08-06 16:24:50|14290.62|14210.62|14291.91|14211.91|14291.91|14211.91|14290.62|14210.62|10
1722961500000|2024-08-06 16:25:00|14291.86|14211.86|14288.84|14208.84|14292.04|14212.04|14288.84|14208.84|10
1722961510000|2024-08-06 16:25:10|14288.15|14208.15|14282.64|14202.64|14288.15|14208.15|14281.95|14201.95|9
1722961520000|2024-08-06 16:25:20|14282.88|14202.88|14281.07|14201.07|14282.88|14202.88|14280.98|14200.98|10
1722961530000|2024-08-06 16:25:30|14280.1|14200.1|14278.7|14198.7|14280.18|14200.18|14278.7|14198.7|10
1722961540000|2024-08-06 16:25:40|14278.1|14198.1|14271.83|14191.83|14278.1|14198.1|14271.83|14191.83|10
1722961550000|2024-08-06 16:25:50|14272.34|14192.34|14264.44|14184.44|14272.34|14192.34|14263.27|14183.27|10
1722961560000|2024-08-06 16:26:00|14264.74|14184.74|14262.69|14182.69|14266.29|14186.29|14262.69|14182.69|10
1722961570000|2024-08-06 16:26:10|14261.22|14181.22|14262.13|14182.13|14262.35|14182.35|14261.18|14181.18|10
1722961580000|2024-08-06 16:26:20|14262.07|14182.07|14258.33|14178.33|14262.07|14182.07|14258.33|14178.33|10
1722961590000|2024-08-06 16:26:30|14258.37|14178.37|14257.5|14177.5|14258.62|14178.62|14257.5|14177.5|10
1722961600000|2024-08-06 16:26:40|14257.83|14177.83|14254.2|14174.2|14257.92|14177.92|14253.83|14173.83|10
1722961610000|2024-08-06 16:26:50|14254.07|14174.07|14254.38|14174.38|14254.38|14174.38|14253.55|14173.55|10
1722961620000|2024-08-06 16:27:00|14254.4|14174.4|14249.16|14169.16|14254.66|14174.66|14249.16|14169.16|10
1722961630000|2024-08-06 16:27:10|14247.48|14167.48|14245.09|14165.09|14247.48|14167.48|14243.58|14163.58|10
1722961640000|2024-08-06 16:27:20|14244.78|14164.78|14246.47|14166.47|14246.47|14166.47|14244.43|14164.43|10
1722961650000|2024-08-06 16:27:30|14246.27|14166.27|14245.41|14165.41|14246.65|14166.65|14244.73|14164.73|10
1722961660000|2024-08-06 16:27:40|14245.81|14165.81|14248|14168|14248|14168|14245.81|14165.81|10
1722961670000|2024-08-06 16:27:50|14248.42|14168.42|14249.13|14169.13|14249.13|14169.13|14248.29|14168.29|10
1722961680000|2024-08-06 16:28:00|14249.55|14169.55|14243.63|14163.63|14249.78|14169.78|14243.63|14163.63|10
1722961690000|2024-08-06 16:28:10|14242.99|14162.99|14244|14164|14244|14164|14242.6|14162.6|10
1722961700000|2024-08-06 16:28:20|14243.93|14163.93|14243.7|14163.7|14244.94|14164.94|14243.55|14163.55|10
1722961710000|2024-08-06 16:28:30|14243.51|14163.51|14241.46|14161.46|14243.6|14163.6|14241.12|14161.12|10
1722961720000|2024-08-06 16:28:40|14241.34|14161.34|14242.5|14162.5|14243.64|14163.64|14241.34|14161.34|10
1722961730000|2024-08-06 16:28:50|14241.25|14161.25|14240.69|14160.69|14241.25|14161.25|14240.35|14160.35|10
1722961740000|2024-08-06 16:29:00|14240.77|14160.77|14240.53|14160.53|14241.01|14161.01|14240.44|14160.44|10
1722961750000|2024-08-06 16:29:10|14240.33|14160.33|14241.92|14161.92|14242.36|14162.36|14240.14|14160.14|10
1722961760000|2024-08-06 16:29:20|14241.78|14161.78|14239.55|14159.55|14242.05|14162.05|14239.55|14159.55|10
1722961770000|2024-08-06 16:29:30|14240.42|14160.42|14240.97|14160.97|14241.92|14161.92|14240.42|14160.42|10
1722961780000|2024-08-06 16:29:40|14240.58|14160.58|14242.77|14162.77|14242.77|14162.77|14238.82|14158.82|10
1722961790000|2024-08-06 16:29:50|14243.4|14163.4|14243.47|14163.47|14243.48|14163.48|14243.07|14163.07|10
1722961800000|2024-08-06 16:30:00|14243.26|14163.26|14244.82|14164.82|14244.82|14164.82|14241.51|14161.51|10
1722961810000|2024-08-06 16:30:10|14244.78|14164.78|14247.82|14167.82|14248.14|14168.14|14244.78|14164.78|10
1722961820000|2024-08-06 16:30:20|14248.05|14168.05|14249.29|14169.29|14250.24|14170.24|14248.05|14168.05|10
1722961830000|2024-08-06 16:30:30|14249.41|14169.41|14246.13|14166.13|14249.41|14169.41|14246.13|14166.13|10
1722961840000|2024-08-06 16:30:40|14246.56|14166.56|14236.68|14156.68|14246.56|14166.56|14235.96|14155.96|10
1722961850000|2024-08-06 16:30:50|14237.08|14157.08|14237.22|14157.22|14237.41|14157.41|14236.04|14156.04|10
1722961860000|2024-08-06 16:31:00|14237.42|14157.42|14236.11|14156.11|14237.8|14157.8|14235.81|14155.81|10
1722961870000|2024-08-06 16:31:10|14236.02|14156.02|14235.32|14155.32|14236.33|14156.33|14235.32|14155.32|10
1722961880000|2024-08-06 16:31:20|14235.35|14155.35|14237.45|14157.45|14237.45|14157.45|14235.35|14155.35|10
1722961890000|2024-08-06 16:31:30|14236.32|14156.32|14238.49|14158.49|14238.49|14158.49|14236.32|14156.32|10
1722961900000|2024-08-06 16:31:40|14238.76|14158.76|14241.6|14161.6|14241.6|14161.6|14238.76|14158.76|10
1722961910000|2024-08-06 16:31:50|14241.65|14161.65|14242.93|14162.93|14243.13|14163.13|14241.65|14161.65|10
1722961920000|2024-08-06 16:32:00|14243.53|14163.53|14247.79|14167.79|14247.79|14167.79|14242.92|14162.92|10
1722961930000|2024-08-06 16:32:10|14248.57|14168.57|14248.48|14168.48|14249.14|14169.14|14248.15|14168.15|10
1722961940000|2024-08-06 16:32:20|14247.82|14167.82|14245.73|14165.73|14247.82|14167.82|14245.73|14165.73|10
1722961950000|2024-08-06 16:32:30|14245.34|14165.34|14247.59|14167.59|14247.59|14167.59|14245.2|14165.2|9
1722961960000|2024-08-06 16:32:40|14248.08|14168.08|14249.44|14169.44|14249.46|14169.46|14248.08|14168.08|9
1722961970000|2024-08-06 16:32:50|14249.53|14169.53|14250.95|14170.95|14250.95|14170.95|14249.32|14169.32|10
1722961980000|2024-08-06 16:33:00|14251.66|14171.66|14256.14|14176.14|14256.14|14176.14|14251.42|14171.42|8
1722961990000|2024-08-06 16:33:10|14256.44|14176.44|14262.7|14182.7|14262.7|14182.7|14256.44|14176.44|10
1722962000000|2024-08-06 16:33:20|14263.22|14183.22|14264.48|14184.48|14264.48|14184.48|14263.14|14183.14|10
1722962010000|2024-08-06 16:33:30|14264.29|14184.29|14263.59|14183.59|14264.36|14184.36|14263.28|14183.28|9
1722962020000|2024-08-06 16:33:40|14263.71|14183.71|14268.14|14188.14|14268.14|14188.14|14263.71|14183.71|10
1722962030000|2024-08-06 16:33:50|14268.55|14188.55|14266.34|14186.34|14268.55|14188.55|14266.34|14186.34|10
1722962040000|2024-08-06 16:34:00|14266.19|14186.19|14275.04|14195.04|14275.43|14195.43|14266.19|14186.19|10
1722962050000|2024-08-06 16:34:10|14274.92|14194.92|14272.81|14192.81|14275.18|14195.18|14272.35|14192.35|10
1722962060000|2024-08-06 16:34:20|14271.52|14191.52|14271.02|14191.02|14271.52|14191.52|14269.01|14189.01|10
1722962070000|2024-08-06 16:34:30|14271.15|14191.15|14279.75|14199.75|14279.75|14199.75|14271.15|14191.15|10
1722962080000|2024-08-06 16:34:40|14280.14|14200.14|14284.46|14204.46|14284.46|14204.46|14280.14|14200.14|10
1722962090000|2024-08-06 16:34:50|14284.54|14204.54|14283.37|14203.37|14286.37|14206.37|14283.37|14203.37|9
1722962100000|2024-08-06 16:35:00|14282.83|14202.83|14282.04|14202.04|14282.83|14202.83|14281.35|14201.35|10
1722962110000|2024-08-06 16:35:10|14282.34|14202.34|14284.8|14204.8|14284.8|14204.8|14282.34|14202.34|10
1722962120000|2024-08-06 16:35:20|14284.99|14204.99|14285.23|14205.23|14286.15|14206.15|14284.78|14204.78|10
1722962130000|2024-08-06 16:35:30|14284.93|14204.93|14285.81|14205.81|14285.81|14205.81|14284.18|14204.18|10
1722962140000|2024-08-06 16:35:40|14285.15|14205.15|14278.79|14198.79|14285.15|14205.15|14278.79|14198.79|10
1722962150000|2024-08-06 16:35:50|14278.55|14198.55|14277.59|14197.59|14278.55|14198.55|14277.59|14197.59|10
1722962160000|2024-08-06 16:36:00|14277.67|14197.67|14279.25|14199.25|14279.73|14199.73|14277.67|14197.67|10
1722962170000|2024-08-06 16:36:10|14279.06|14199.06|14278.92|14198.92|14279.56|14199.56|14278.74|14198.74|10
1722962180000|2024-08-06 16:36:20|14278.82|14198.82|14275.75|14195.75|14278.82|14198.82|14275.34|14195.34|10
1722962190000|2024-08-06 16:36:30|14276.06|14196.06|14279.71|14199.71|14279.71|14199.71|14276.06|14196.06|10
1722962200000|2024-08-06 16:36:40|14280.61|14200.61|14280.85|14200.85|14281.23|14201.23|14280.61|14200.61|10
1722962210000|2024-08-06 16:36:50|14280.76|14200.76|14278.75|14198.75|14282.7|14202.7|14278.14|14198.14|10
1722962220000|2024-08-06 16:37:00|14278.51|14198.51|14276.59|14196.59|14279.77|14199.77|14276.59|14196.59|10
1722962230000|2024-08-06 16:37:10|14276.98|14196.98|14275.67|14195.67|14277.56|14197.56|14275.67|14195.67|10
1722962240000|2024-08-06 16:37:20|14274|14194|14266.69|14186.69|14274|14194|14266.69|14186.69|10
1722962250000|2024-08-06 16:37:30|14266.37|14186.37|14266.25|14186.25|14266.37|14186.37|14264.23|14184.23|10
1722962260000|2024-08-06 16:37:40|14266.33|14186.33|14267.57|14187.57|14267.57|14187.57|14265.73|14185.73|10
1722962270000|2024-08-06 16:37:50|14267.99|14187.99|14270.01|14190.01|14270.22|14190.22|14267.99|14187.99|10
1722962280000|2024-08-06 16:38:00|14270.33|14190.33|14270.39|14190.39|14270.4|14190.4|14268.92|14188.92|10
1722962290000|2024-08-06 16:38:10|14270.82|14190.82|14271.46|14191.46|14271.84|14191.84|14270.78|14190.78|10
1722962300000|2024-08-06 16:38:20|14271.75|14191.75|14277.22|14197.22|14277.22|14197.22|14271.75|14191.75|10
1722962310000|2024-08-06 16:38:30|14277.44|14197.44|14279.07|14199.07|14279.2|14199.2|14277.44|14197.44|10
1722962320000|2024-08-06 16:38:40|14279.5|14199.5|14283.98|14203.98|14283.98|14203.98|14279.5|14199.5|10
1722962330000|2024-08-06 16:38:50|14284.4|14204.4|14291.62|14211.62|14291.62|14211.62|14284.24|14204.24|9
1722962340000|2024-08-06 16:39:00|14292.91|14212.91|14296.06|14216.06|14297.42|14217.42|14292.91|14212.91|10
1722962350000|2024-08-06 16:39:10|14294.81|14214.81|14290.99|14210.99|14295.46|14215.46|14290.99|14210.99|10
1722962360000|2024-08-06 16:39:20|14290.31|14210.31|14291.91|14211.91|14291.91|14211.91|14289.43|14209.43|10
1722962370000|2024-08-06 16:39:30|14291.7|14211.7|14294.35|14214.35|14294.65|14214.65|14291.7|14211.7|9
1722962380000|2024-08-06 16:39:40|14294.7|14214.7|14293.11|14213.11|14294.7|14214.7|14293.11|14213.11|10
1722962390000|2024-08-06 16:39:50|14292.87|14212.87|14292.03|14212.03|14292.87|14212.87|14291.92|14211.92|10
1722962400000|2024-08-06 16:40:00|14292.19|14212.19|14294.06|14214.06|14294.06|14214.06|14292.19|14212.19|10
1722962410000|2024-08-06 16:40:10|14294.87|14214.87|14308.17|14228.17|14308.97|14228.97|14294.87|14214.87|10
1722962420000|2024-08-06 16:40:20|14308.97|14228.97|14314.94|14234.94|14314.94|14234.94|14308.97|14228.97|10
1722962430000|2024-08-06 16:40:30|14317.62|14237.62|14316.98|14236.98|14317.62|14237.62|14315.97|14235.97|10
1722962440000|2024-08-06 16:40:40|14317.11|14237.11|14317.01|14237.01|14317.11|14237.11|14316|14236|10
1722962450000|2024-08-06 16:40:50|14316.88|14236.88|14318.08|14238.08|14318.26|14238.26|14316.88|14236.88|10
1722962460000|2024-08-06 16:41:00|14317.98|14237.98|14317.85|14237.85|14318.34|14238.34|14317.59|14237.59|10
1722962470000|2024-08-06 16:41:10|14318.19|14238.19|14321.07|14241.07|14321.07|14241.07|14317.42|14237.42|10
1722962480000|2024-08-06 16:41:20|14322.42|14242.42|14325.48|14245.48|14325.78|14245.78|14322.42|14242.42|10
1722962490000|2024-08-06 16:41:30|14324.24|14244.24|14324.72|14244.72|14324.72|14244.72|14323.61|14243.61|10
1722962500000|2024-08-06 16:41:40|14324.88|14244.88|14325.18|14245.18|14325.56|14245.56|14324.78|14244.78|10
1722962510000|2024-08-06 16:41:50|14325.96|14245.96|14334.69|14254.69|14334.72|14254.72|14325.96|14245.96|10
1722962520000|2024-08-06 16:42:00|14334.86|14254.86|14342.3|14262.3|14342.3|14262.3|14334.86|14254.86|10
1722962530000|2024-08-06 16:42:10|14342.55|14262.55|14345.6|14265.6|14345.76|14265.76|14342.55|14262.55|10
1722962540000|2024-08-06 16:42:20|14345.4|14265.4|14350.19|14270.19|14350.42|14270.42|14345.4|14265.4|10
1722962550000|2024-08-06 16:42:30|14350.22|14270.22|14347.66|14267.66|14350.22|14270.22|14347.66|14267.66|9
1722962560000|2024-08-06 16:42:40|14346.52|14266.52|14342.15|14262.15|14346.52|14266.52|14342.04|14262.04|10
1722962570000|2024-08-06 16:42:50|14342.36|14262.36|14337.76|14257.76|14342.36|14262.36|14337.76|14257.76|10
1722962580000|2024-08-06 16:43:00|14337.36|14257.36|14336.07|14256.07|14337.36|14257.36|14335.77|14255.77|10
1722962590000|2024-08-06 16:43:10|14335.68|14255.68|14336.04|14256.04|14336.28|14256.28|14335.68|14255.68|9
1722962600000|2024-08-06 16:43:20|14335.98|14255.98|14340.92|14260.92|14340.92|14260.92|14335.98|14255.98|10
1722962610000|2024-08-06 16:43:30|14341.06|14261.06|14343.34|14263.34|14343.34|14263.34|14341.06|14261.06|10
1722962620000|2024-08-06 16:43:40|14343.12|14263.12|14345.53|14265.53|14345.53|14265.53|14343.12|14263.12|10
1722962630000|2024-08-06 16:43:50|14345.28|14265.28|14342.73|14262.73|14345.28|14265.28|14342.73|14262.73|10
1722962640000|2024-08-06 16:44:00|14342.44|14262.44|14342.43|14262.43|14342.8|14262.8|14342.17|14262.17|9
1722962650000|2024-08-06 16:44:10|14342.41|14262.41|14340.41|14260.41|14342.41|14262.41|14340.41|14260.41|10
1722962660000|2024-08-06 16:44:20|14339.79|14259.79|14334.82|14254.82|14339.79|14259.79|14334.66|14254.66|10
1722962670000|2024-08-06 16:44:30|14334.95|14254.95|14333.51|14253.51|14334.95|14254.95|14333.36|14253.36|10
1722962680000|2024-08-06 16:44:40|14333.36|14253.36|14333.35|14253.35|14333.68|14253.68|14333.34|14253.34|10
1722962690000|2024-08-06 16:44:50|14332.26|14252.26|14330.25|14250.25|14332.26|14252.26|14330.25|14250.25|10
1722962700000|2024-08-06 16:45:00|14329.89|14249.89|14331.48|14251.48|14331.59|14251.59|14329.88|14249.88|10
1722962710000|2024-08-06 16:45:10|14331.86|14251.86|14332.19|14252.19|14332.45|14252.45|14331.51|14251.51|9
1722962720000|2024-08-06 16:45:20|14332.15|14252.15|14335.94|14255.94|14336.19|14256.19|14332.15|14252.15|9
1722962730000|2024-08-06 16:45:30|14336.96|14256.96|14344.5|14264.5|14344.5|14264.5|14336.96|14256.96|10
1722962740000|2024-08-06 16:45:40|14344.96|14264.96|14342.04|14262.04|14344.96|14264.96|14341.67|14261.67|10
1722962750000|2024-08-06 16:45:50|14340.88|14260.88|14340.32|14260.32|14340.88|14260.88|14339.14|14259.14|10
1722962760000|2024-08-06 16:46:00|14339.74|14259.74|14341.01|14261.01|14341.01|14261.01|14338.91|14258.91|10
1722962770000|2024-08-06 16:46:10|14340.94|14260.94|14349.09|14269.09|14349.09|14269.09|14340.94|14260.94|10
1722962780000|2024-08-06 16:46:20|14349.85|14269.85|14350.95|14270.95|14350.95|14270.95|14349.85|14269.85|10
1722962790000|2024-08-06 16:46:30|14350.41|14270.41|14352.77|14272.77|14352.77|14272.77|14350.41|14270.41|10
1722962800000|2024-08-06 16:46:40|14352.66|14272.66|14349.73|14269.73|14352.66|14272.66|14349.73|14269.73|10
1722962810000|2024-08-06 16:46:50|14349.97|14269.97|14353.07|14273.07|14353.08|14273.08|14349.89|14269.89|10
1722962820000|2024-08-06 16:47:00|14353.81|14273.81|14357.4|14277.4|14359.09|14279.09|14353.81|14273.81|10
1722962830000|2024-08-06 16:47:10|14359.25|14279.25|14358.89|14278.89|14360.04|14280.04|14358.74|14278.74|10
1722962840000|2024-08-06 16:47:20|14358.63|14278.63|14362.36|14282.36|14362.4|14282.4|14358.63|14278.63|10
1722962850000|2024-08-06 16:47:30|14362.58|14282.58|14370.18|14290.18|14370.48|14290.48|14362.06|14282.06|10
1722962860000|2024-08-06 16:47:40|14370.45|14290.45|14365.75|14285.75|14370.45|14290.45|14365.75|14285.75|10
1722962870000|2024-08-06 16:47:50|14365.23|14285.23|14362.33|14282.33|14365.32|14285.32|14362.33|14282.33|10
1722962880000|2024-08-06 16:48:00|14361.42|14281.42|14356.07|14276.07|14361.42|14281.42|14356.07|14276.07|10
1722962890000|2024-08-06 16:48:10|14356.47|14276.47|14357.07|14277.07|14357.29|14277.29|14355.35|14275.35|10
1722962900000|2024-08-06 16:48:20|14357.1|14277.1|14360.9|14280.9|14360.9|14280.9|14357.1|14277.1|10
1722962910000|2024-08-06 16:48:30|14362.42|14282.42|14363.62|14283.62|14363.74|14283.74|14362.42|14282.42|9
1722962920000|2024-08-06 16:48:40|14363.81|14283.81|14366.3|14286.3|14366.3|14286.3|14363.81|14283.81|10
1722962930000|2024-08-06 16:48:50|14367.46|14287.46|14369.26|14289.26|14370.02|14290.02|14367.46|14287.46|10
1722962940000|2024-08-06 16:49:00|14368.88|14288.88|14369.88|14289.88|14370.3|14290.3|14368.88|14288.88|10
1722962950000|2024-08-06 16:49:10|14370.63|14290.63|14371.61|14291.61|14371.98|14291.98|14370.63|14290.63|10
1722962960000|2024-08-06 16:49:20|14370.96|14290.96|14372.13|14292.13|14372.13|14292.13|14370.87|14290.87|10
1722962970000|2024-08-06 16:49:30|14372.29|14292.29|14373.05|14293.05|14373.25|14293.25|14372.29|14292.29|10
1722962980000|2024-08-06 16:49:40|14372.84|14292.84|14369.07|14289.07|14372.84|14292.84|14369.07|14289.07|10
1722962990000|2024-08-06 16:49:50|14367.33|14287.33|14365.81|14285.81|14367.33|14287.33|14365.11|14285.11|10
1722963000000|2024-08-06 16:50:00|14365.38|14285.38|14363.21|14283.21|14366.08|14286.08|14363.21|14283.21|10
1722963010000|2024-08-06 16:50:10|14363.1|14283.1|14361.48|14281.48|14363.26|14283.26|14361.48|14281.48|10
1722963020000|2024-08-06 16:50:20|14361.03|14281.03|14360.15|14280.15|14361.03|14281.03|14359.01|14279.01|10
1722963030000|2024-08-06 16:50:30|14359.98|14279.98|14359.17|14279.17|14359.98|14279.98|14358.52|14278.52|10
1722963040000|2024-08-06 16:50:40|14359.29|14279.29|14358.56|14278.56|14359.39|14279.39|14358.39|14278.39|10
1722963050000|2024-08-06 16:50:50|14359.04|14279.04|14357.84|14277.84|14359.4|14279.4|14357.84|14277.84|10
1722963060000|2024-08-06 16:51:00|14358.22|14278.22|14358.85|14278.85|14361.02|14281.02|14358.22|14278.22|10
1722963070000|2024-08-06 16:51:10|14359.47|14279.47|14364.06|14284.06|14364.06|14284.06|14359.47|14279.47|10
1722963080000|2024-08-06 16:51:20|14362.19|14282.19|14363.88|14283.88|14363.88|14283.88|14361.4|14281.4|10
1722963090000|2024-08-06 16:51:30|14363.54|14283.54|14361.67|14281.67|14364.14|14284.14|14361.67|14281.67|10
1722963100000|2024-08-06 16:51:40|14360.04|14280.04|14354.81|14274.81|14360.04|14280.04|14354.81|14274.81|10
1722963110000|2024-08-06 16:51:50|14354.6|14274.6|14351.37|14271.37|14354.6|14274.6|14351.35|14271.35|10
1722963120000|2024-08-06 16:52:00|14349.88|14269.88|14346.54|14266.54|14349.88|14269.88|14346.54|14266.54|10
1722963130000|2024-08-06 16:52:10|14346.19|14266.19|14345.92|14265.92|14347.21|14267.21|14345.92|14265.92|10
1722963140000|2024-08-06 16:52:20|14345.54|14265.54|14348.12|14268.12|14349.67|14269.67|14345.54|14265.54|10
1722963150000|2024-08-06 16:52:30|14348.07|14268.07|14352.24|14272.24|14352.24|14272.24|14348.07|14268.07|10
1722963160000|2024-08-06 16:52:40|14352.44|14272.44|14355.24|14275.24|14355.28|14275.28|14352.44|14272.44|10
1722963170000|2024-08-06 16:52:50|14355.58|14275.58|14361.81|14281.81|14361.81|14281.81|14355.58|14275.58|10
1722963180000|2024-08-06 16:53:00|14361.34|14281.34|14366.36|14286.36|14366.36|14286.36|14361.08|14281.08|10
1722963190000|2024-08-06 16:53:10|14367.64|14287.64|14373.8|14293.8|14373.8|14293.8|14367.64|14287.64|10
1722963200000|2024-08-06 16:53:20|14374.28|14294.28|14379.13|14299.13|14379.18|14299.18|14374.28|14294.28|10
1722963210000|2024-08-06 16:53:30|14381.57|14301.57|14389.85|14309.85|14389.85|14309.85|14381.42|14301.42|10
1722963220000|2024-08-06 16:53:40|14391.61|14311.61|14392.35|14312.35|14393.19|14313.19|14391.55|14311.55|10
1722963230000|2024-08-06 16:53:50|14392.67|14312.67|14391.52|14311.52|14392.67|14312.67|14391.22|14311.22|10
1722963240000|2024-08-06 16:54:00|14391.76|14311.76|14397.34|14317.34|14397.83|14317.83|14391.76|14311.76|10
1722963250000|2024-08-06 16:54:10|14397.5|14317.5|14409.81|14329.81|14409.81|14329.81|14396.96|14316.96|10
1722963260000|2024-08-06 16:54:20|14409.28|14329.28|14417.32|14337.32|14417.32|14337.32|14407.67|14327.67|10
1722963270000|2024-08-06 16:54:30|14418.57|14338.57|14420.22|14340.22|14420.54|14340.54|14417.29|14337.29|10
1722963280000|2024-08-06 16:54:40|14420.29|14340.29|14418.45|14338.45|14420.29|14340.29|14418.06|14338.06|10
1722963290000|2024-08-06 16:54:50|14418.54|14338.54|14418.99|14338.99|14419.08|14339.08|14417.8|14337.8|10
1722963300000|2024-08-06 16:55:00|14419.21|14339.21|14417.65|14337.65|14419.51|14339.51|14417.61|14337.61|10
1722963310000|2024-08-06 16:55:10|14417.45|14337.45|14418.57|14338.57|14419.58|14339.58|14417.45|14337.45|9
1722963320000|2024-08-06 16:55:20|14418.85|14338.85|14415.34|14335.34|14419.81|14339.81|14415.34|14335.34|9
1722963330000|2024-08-06 16:55:30|14415.14|14335.14|14407.25|14327.25|14415.14|14335.14|14406.64|14326.64|10
1722963340000|2024-08-06 16:55:40|14408.06|14328.06|14405.61|14325.61|14408.06|14328.06|14405.61|14325.61|10
1722963350000|2024-08-06 16:55:50|14405.38|14325.38|14399.6|14319.6|14405.38|14325.38|14399.6|14319.6|10
1722963360000|2024-08-06 16:56:00|14399.16|14319.16|14402.31|14322.31|14402.86|14322.86|14399.16|14319.16|10
1722963370000|2024-08-06 16:56:10|14401.77|14321.77|14393.89|14313.89|14401.77|14321.77|14393.89|14313.89|10
1722963380000|2024-08-06 16:56:20|14393.66|14313.66|14391.14|14311.14|14393.75|14313.75|14391.14|14311.14|10
1722963390000|2024-08-06 16:56:30|14390.81|14310.81|14391.55|14311.55|14391.55|14311.55|14390.04|14310.04|10
1722963400000|2024-08-06 16:56:40|14391.53|14311.53|14389.09|14309.09|14391.53|14311.53|14389.09|14309.09|10
1722963410000|2024-08-06 16:56:50|14389.31|14309.31|14383.86|14303.86|14389.4|14309.4|14383.86|14303.86|10
1722963420000|2024-08-06 16:57:00|14383.42|14303.42|14383.31|14303.31|14383.42|14303.42|14380.69|14300.69|10
1722963430000|2024-08-06 16:57:10|14383.63|14303.63|14387.05|14307.05|14387.05|14307.05|14383.63|14303.63|10
1722963440000|2024-08-06 16:57:20|14386.66|14306.66|14384.33|14304.33|14388.53|14308.53|14384.33|14304.33|9
1722963450000|2024-08-06 16:57:30|14385.16|14305.16|14383.38|14303.38|14385.16|14305.16|14382.45|14302.45|10
1722963460000|2024-08-06 16:57:40|14383.83|14303.83|14384.33|14304.33|14385.09|14305.09|14383.83|14303.83|10
1722963470000|2024-08-06 16:57:50|14384.26|14304.26|14386.14|14306.14|14386.14|14306.14|14383.63|14303.63|10
1722963480000|2024-08-06 16:58:00|14386.16|14306.16|14386.83|14306.83|14387.29|14307.29|14385.92|14305.92|10
1722963490000|2024-08-06 16:58:10|14386.98|14306.98|14392.57|14312.57|14392.57|14312.57|14386.92|14306.92|10
1722963500000|2024-08-06 16:58:20|14392.11|14312.11|14393.63|14313.63|14394.29|14314.29|14392.11|14312.11|10
1722963510000|2024-08-06 16:58:30|14392.22|14312.22|14388.01|14308.01|14392.22|14312.22|14388.01|14308.01|10
1722963520000|2024-08-06 16:58:40|14387.24|14307.24|14383.56|14303.56|14387.24|14307.24|14383.56|14303.56|10
1722963530000|2024-08-06 16:58:50|14383.64|14303.64|14384.39|14304.39|14384.39|14304.39|14383.6|14303.6|10
1722963540000|2024-08-06 16:59:00|14384.43|14304.43|14384.54|14304.54|14385.92|14305.92|14384.43|14304.43|10
1722963550000|2024-08-06 16:59:10|14385.06|14305.06|14381.66|14301.66|14385.06|14305.06|14378.81|14298.81|10
1722963560000|2024-08-06 16:59:20|14381.87|14301.87|14380.87|14300.87|14381.87|14301.87|14380.81|14300.81|9
1722963570000|2024-08-06 16:59:30|14381.55|14301.55|14383.8|14303.8|14385|14305|14381.55|14301.55|10
1722963580000|2024-08-06 16:59:40|14384.16|14304.16|14380.9|14300.9|14384.16|14304.16|14380.9|14300.9|10
1722963590000|2024-08-06 16:59:50|14381.09|14301.09|14378.32|14298.32|14381.09|14301.09|14378.29|14298.29|10
1722963600000|2024-08-06 17:00:00|14378.64|14298.64|14373.66|14293.66|14378.64|14298.64|14372.72|14292.72|10
1722963610000|2024-08-06 17:00:10|14373.72|14293.72|14374.12|14294.12|14374.13|14294.13|14373.29|14293.29|10
1722963620000|2024-08-06 17:00:20|14372.39|14292.39|14368.88|14288.88|14372.39|14292.39|14368.87|14288.87|10
1722963630000|2024-08-06 17:00:30|14368.57|14288.57|14362.52|14282.52|14368.57|14288.57|14362.52|14282.52|10
1722963640000|2024-08-06 17:00:40|14361.99|14281.99|14354.03|14274.03|14361.99|14281.99|14353.84|14273.84|10
1722963650000|2024-08-06 17:00:50|14352.62|14272.62|14348.1|14268.1|14352.62|14272.62|14348.1|14268.1|10
1722963660000|2024-08-06 17:01:00|14347.47|14267.47|14347.8|14267.8|14348.57|14268.57|14347.39|14267.39|10
1722963670000|2024-08-06 17:01:10|14348.3|14268.3|14355.59|14275.59|14355.59|14275.59|14348.3|14268.3|10
1722963680000|2024-08-06 17:01:20|14355.72|14275.72|14359.67|14279.67|14359.76|14279.76|14355.72|14275.72|10
1722963690000|2024-08-06 17:01:30|14359.76|14279.76|14361.88|14281.88|14361.88|14281.88|14358.6|14278.6|10
1722963700000|2024-08-06 17:01:40|14365.29|14285.29|14371.94|14291.94|14371.94|14291.94|14365.29|14285.29|10
1722963710000|2024-08-06 17:01:50|14373.02|14293.02|14378.04|14298.04|14378.31|14298.31|14373.02|14293.02|10
1722963720000|2024-08-06 17:02:00|14377.87|14297.87|14379.24|14299.24|14379.3|14299.3|14377.61|14297.61|10
1722963730000|2024-08-06 17:02:10|14379.06|14299.06|14383.88|14303.88|14384.11|14304.11|14379.06|14299.06|10
1722963740000|2024-08-06 17:02:20|14384.36|14304.36|14388.37|14308.37|14388.38|14308.38|14384.36|14304.36|10
1722963750000|2024-08-06 17:02:30|14387.96|14307.96|14385|14305|14388.44|14308.44|14385|14305|10
1722963760000|2024-08-06 17:02:40|14385.25|14305.25|14387.67|14307.67|14387.67|14307.67|14384.77|14304.77|10
1722963770000|2024-08-06 17:02:50|14388.11|14308.11|14390.16|14310.16|14390.67|14310.67|14388.11|14308.11|10
1722963780000|2024-08-06 17:03:00|14389.95|14309.95|14389.26|14309.26|14390|14310|14387.58|14307.58|10
1722963790000|2024-08-06 17:03:10|14389.04|14309.04|14384|14304|14389.04|14309.04|14384|14304|10
1722963800000|2024-08-06 17:03:20|14383.67|14303.67|14385.23|14305.23|14385.38|14305.38|14383.11|14303.11|10
1722963810000|2024-08-06 17:03:30|14385.87|14305.87|14391.39|14311.39|14391.39|14311.39|14385.22|14305.22|10
1722963820000|2024-08-06 17:03:40|14392.47|14312.47|14395.22|14315.22|14395.22|14315.22|14392.47|14312.47|10
1722963830000|2024-08-06 17:03:50|14395.62|14315.62|14398.84|14318.84|14398.84|14318.84|14394.94|14314.94|10
1722963840000|2024-08-06 17:04:00|14400.62|14320.62|14397.66|14317.66|14401.33|14321.33|14397.66|14317.66|10
1722963850000|2024-08-06 17:04:10|14397.58|14317.58|14398.69|14318.69|14399.25|14319.25|14397.58|14317.58|10
1722963860000|2024-08-06 17:04:20|14399.8|14319.8|14403.24|14323.24|14403.24|14323.24|14399.64|14319.64|10
1722963870000|2024-08-06 17:04:30|14403.08|14323.08|14409.98|14329.98|14409.98|14329.98|14402.85|14322.85|10
1722963880000|2024-08-06 17:04:40|14410.17|14330.17|14414.62|14334.62|14414.79|14334.79|14410.17|14330.17|10
1722963890000|2024-08-06 17:04:50|14414.78|14334.78|14414.73|14334.73|14414.78|14334.78|14413.86|14333.86|10
1722963900000|2024-08-06 17:05:00|14414.39|14334.39|14414.06|14334.06|14414.49|14334.49|14414.06|14334.06|10
1722963910000|2024-08-06 17:05:10|14413.66|14333.66|14410.16|14330.16|14413.66|14333.66|14410.16|14330.16|10
1722963920000|2024-08-06 17:05:20|14409.62|14329.62|14407.27|14327.27|14409.87|14329.87|14407.15|14327.15|10
1722963930000|2024-08-06 17:05:30|14406.21|14326.21|14401.24|14321.24|14406.21|14326.21|14401.14|14321.14|10
1722963940000|2024-08-06 17:05:40|14401.15|14321.15|14397.83|14317.83|14401.15|14321.15|14397.83|14317.83|10
1722963950000|2024-08-06 17:05:50|14394.09|14314.09|14396.76|14316.76|14396.76|14316.76|14392.9|14312.9|10
1722963960000|2024-08-06 17:06:00|14396.87|14316.87|14396.61|14316.61|14398.31|14318.31|14396.61|14316.61|10
1722963970000|2024-08-06 17:06:10|14396.59|14316.59|14392.99|14312.99|14396.59|14316.59|14391.88|14311.88|10
1722963980000|2024-08-06 17:06:20|14392.73|14312.73|14392.63|14312.63|14392.73|14312.73|14390.23|14310.23|10
1722963990000|2024-08-06 17:06:30|14392.75|14312.75|14393.03|14313.03|14393.73|14313.73|14392.42|14312.42|10
1722964000000|2024-08-06 17:06:40|14393.67|14313.67|14394.15|14314.15|14394.75|14314.75|14393.05|14313.05|10
1722964010000|2024-08-06 17:06:50|14393.86|14313.86|14396.08|14316.08|14396.08|14316.08|14393.86|14313.86|10
1722964020000|2024-08-06 17:07:00|14396.18|14316.18|14398.46|14318.46|14398.6|14318.6|14396.18|14316.18|10
1722964030000|2024-08-06 17:07:10|14398.29|14318.29|14398.21|14318.21|14398.52|14318.52|14397.92|14317.92|9
1722964040000|2024-08-06 17:07:20|14397.72|14317.72|14398.77|14318.77|14398.83|14318.83|14397.72|14317.72|10
1722964050000|2024-08-06 17:07:30|14398.75|14318.75|14394.92|14314.92|14398.77|14318.77|14394.92|14314.92|10
1722964060000|2024-08-06 17:07:40|14394.73|14314.73|14399.78|14319.78|14399.78|14319.78|14394.66|14314.66|10
1722964070000|2024-08-06 17:07:50|14401.3|14321.3|14401.42|14321.42|14401.64|14321.64|14401.17|14321.17|10
1722964080000|2024-08-06 17:08:00|14401.65|14321.65|14401.68|14321.68|14402.38|14322.38|14401.43|14321.43|10
1722964090000|2024-08-06 17:08:10|14401.38|14321.38|14405.85|14325.85|14405.85|14325.85|14401.38|14321.38|10
1722964100000|2024-08-06 17:08:20|14405.74|14325.74|14411.5|14331.5|14411.76|14331.76|14405.74|14325.74|10
1722964110000|2024-08-06 17:08:30|14410.85|14330.85|14409.48|14329.48|14410.85|14330.85|14409.48|14329.48|10
1722964120000|2024-08-06 17:08:40|14410.4|14330.4|14410.9|14330.9|14411.09|14331.09|14410.13|14330.13|10
1722964130000|2024-08-06 17:08:50|14410.95|14330.95|14411.75|14331.75|14411.75|14331.75|14410.95|14330.95|9
1722964140000|2024-08-06 17:09:00|14412.85|14332.85|14414.02|14334.02|14414.5|14334.5|14412.12|14332.12|10
1722964150000|2024-08-06 17:09:10|14413.85|14333.85|14416.05|14336.05|14416.05|14336.05|14413.85|14333.85|10
1722964160000|2024-08-06 17:09:20|14417.08|14337.08|14416.91|14336.91|14417.51|14337.51|14416.91|14336.91|10
1722964170000|2024-08-06 17:09:30|14415.85|14335.85|14416.73|14336.73|14417.45|14337.45|14415.85|14335.85|10
1722964180000|2024-08-06 17:09:40|14416.95|14336.95|14417.02|14337.02|14417.88|14337.88|14416.75|14336.75|8
1722964190000|2024-08-06 17:09:50|14417.23|14337.23|14417.82|14337.82|14418.11|14338.11|14417.23|14337.23|10
1722964200000|2024-08-06 17:10:00|14418.29|14338.29|14419.22|14339.22|14419.22|14339.22|14418.12|14338.12|9
1722964210000|2024-08-06 17:10:10|14418.87|14338.87|14411.96|14331.96|14418.87|14338.87|14411.96|14331.96|10
1722964220000|2024-08-06 17:10:20|14412.09|14332.09|14406.3|14326.3|14412.09|14332.09|14406.3|14326.3|10
1722964230000|2024-08-06 17:10:30|14406.13|14326.13|14404.14|14324.14|14406.13|14326.13|14403.98|14323.98|10
1722964240000|2024-08-06 17:10:40|14404.05|14324.05|14403.37|14323.37|14404.21|14324.21|14402.66|14322.66|10
1722964250000|2024-08-06 17:10:50|14403.03|14323.03|14401.31|14321.31|14403.29|14323.29|14401.31|14321.31|10
1722964260000|2024-08-06 17:11:00|14401.68|14321.68|14404.58|14324.58|14404.58|14324.58|14401.28|14321.28|10
1722964270000|2024-08-06 17:11:10|14404.87|14324.87|14405.58|14325.58|14405.62|14325.62|14404.87|14324.87|10
1722964280000|2024-08-06 17:11:20|14405.75|14325.75|14407.89|14327.89|14407.89|14327.89|14405.75|14325.75|10
1722964290000|2024-08-06 17:11:30|14407.9|14327.9|14408.77|14328.77|14409.83|14329.83|14407.9|14327.9|9
1722964300000|2024-08-06 17:11:40|14407.88|14327.88|14401.98|14321.98|14407.88|14327.88|14401.98|14321.98|10
1722964310000|2024-08-06 17:11:50|14401.63|14321.63|14394.97|14314.97|14401.63|14321.63|14394.97|14314.97|10
1722964320000|2024-08-06 17:12:00|14394.75|14314.75|14391.25|14311.25|14394.75|14314.75|14390.73|14310.73|10
1722964330000|2024-08-06 17:12:10|14391.72|14311.72|14396.31|14316.31|14396.31|14316.31|14391.72|14311.72|10
1722964340000|2024-08-06 17:12:20|14396.93|14316.93|14399.25|14319.25|14399.59|14319.59|14396.93|14316.93|10
1722964350000|2024-08-06 17:12:30|14399.28|14319.28|14397.87|14317.87|14399.28|14319.28|14397.06|14317.06|10
1722964360000|2024-08-06 17:12:40|14397.65|14317.65|14398.69|14318.69|14399.04|14319.04|14397.55|14317.55|10
1722964370000|2024-08-06 17:12:50|14398.47|14318.47|14402.1|14322.1|14402.1|14322.1|14398.11|14318.11|10
1722964380000|2024-08-06 17:13:00|14402.21|14322.21|14403.46|14323.46|14403.66|14323.66|14402.21|14322.21|10
1722964390000|2024-08-06 17:13:10|14403.57|14323.57|14406.95|14326.95|14407.2|14327.2|14403.57|14323.57|10
1722964400000|2024-08-06 17:13:20|14407.08|14327.08|14408.08|14328.08|14408.36|14328.36|14407.08|14327.08|10
1722964410000|2024-08-06 17:13:30|14408.2|14328.2|14406.49|14326.49|14408.32|14328.32|14406.49|14326.49|10
1722964420000|2024-08-06 17:13:40|14406.73|14326.73|14405.47|14325.47|14406.77|14326.77|14405.47|14325.47|10
1722964430000|2024-08-06 17:13:50|14405.62|14325.62|14402.11|14322.11|14405.62|14325.62|14401.29|14321.29|10
1722964440000|2024-08-06 17:14:00|14402.2|14322.2|14400.65|14320.65|14402.53|14322.53|14400.65|14320.65|10
1722964450000|2024-08-06 17:14:10|14400.8|14320.8|14399.31|14319.31|14400.8|14320.8|14399.31|14319.31|10
1722964460000|2024-08-06 17:14:20|14399.34|14319.34|14394.8|14314.8|14399.34|14319.34|14394.64|14314.64|10
1722964470000|2024-08-06 17:14:30|14394.42|14314.42|14390.28|14310.28|14394.42|14314.42|14389.97|14309.97|10
1722964480000|2024-08-06 17:14:40|14390.69|14310.69|14392.76|14312.76|14392.76|14312.76|14390.5|14310.5|9
1722964490000|2024-08-06 17:14:50|14392.95|14312.95|14391.81|14311.81|14392.95|14312.95|14391.76|14311.76|10
1722964500000|2024-08-06 17:15:00|14391.7|14311.7|14389.95|14309.95|14392.27|14312.27|14389.95|14309.95|10
1722964510000|2024-08-06 17:15:10|14390.1|14310.1|14382.25|14302.25|14390.1|14310.1|14382.25|14302.25|10
1722964520000|2024-08-06 17:15:20|14380.82|14300.82|14374.82|14294.82|14380.82|14300.82|14374.82|14294.82|10
1722964530000|2024-08-06 17:15:30|14374.68|14294.68|14370.26|14290.26|14374.68|14294.68|14369.7|14289.7|10
1722964540000|2024-08-06 17:15:40|14370.01|14290.01|14367.54|14287.54|14370.01|14290.01|14367.11|14287.11|10
1722964550000|2024-08-06 17:15:50|14366.83|14286.83|14368.46|14288.46|14368.46|14288.46|14365.91|14285.91|10
1722964560000|2024-08-06 17:16:00|14368.73|14288.73|14370.37|14290.37|14370.71|14290.71|14368.73|14288.73|10
1722964570000|2024-08-06 17:16:10|14370.57|14290.57|14366.51|14286.51|14370.57|14290.57|14366.51|14286.51|10
1722964580000|2024-08-06 17:16:20|14365.91|14285.91|14361.23|14281.23|14365.91|14285.91|14361.23|14281.23|10
1722964590000|2024-08-06 17:16:30|14359.17|14279.17|14352.69|14272.69|14359.17|14279.17|14352.69|14272.69|10
1722964600000|2024-08-06 17:16:40|14350.64|14270.64|14351.83|14271.83|14351.83|14271.83|14349.23|14269.23|10
1722964610000|2024-08-06 17:16:50|14351.73|14271.73|14350.95|14270.95|14352.34|14272.34|14350.73|14270.73|10
1722964620000|2024-08-06 17:17:00|14350.63|14270.63|14350.35|14270.35|14351.56|14271.56|14350.29|14270.29|10
1722964630000|2024-08-06 17:17:10|14349.98|14269.98|14348.73|14268.73|14349.98|14269.98|14348.02|14268.02|10
1722964640000|2024-08-06 17:17:20|14348.57|14268.57|14349.72|14269.72|14349.72|14269.72|14347.91|14267.91|10
1722964650000|2024-08-06 17:17:30|14349.59|14269.59|14350.52|14270.52|14350.52|14270.52|14344.93|14264.93|9
1722964660000|2024-08-06 17:17:40|14350.9|14270.9|14355.05|14275.05|14355.05|14275.05|14350.9|14270.9|10
1722964670000|2024-08-06 17:17:50|14355.23|14275.23|14360.18|14280.18|14360.18|14280.18|14355.23|14275.23|10
1722964680000|2024-08-06 17:18:00|14360.04|14280.04|14363.34|14283.34|14363.4|14283.4|14360.04|14280.04|10
1722964690000|2024-08-06 17:18:10|14363.5|14283.5|14364.09|14284.09|14364.09|14284.09|14362.38|14282.38|10
1722964700000|2024-08-06 17:18:20|14364.46|14284.46|14368.86|14288.86|14368.86|14288.86|14364.14|14284.14|10
1722964710000|2024-08-06 17:18:30|14369.35|14289.35|14372.04|14292.04|14372.68|14292.68|14369.35|14289.35|10
1722964720000|2024-08-06 17:18:40|14373.09|14293.09|14374.32|14294.32|14374.58|14294.58|14373.09|14293.09|10
1722964730000|2024-08-06 17:18:50|14374.61|14294.61|14372.52|14292.52|14374.61|14294.61|14372.52|14292.52|10
1722964740000|2024-08-06 17:19:00|14371.29|14291.29|14370.49|14290.49|14371.29|14291.29|14370|14290|9
1722964750000|2024-08-06 17:19:10|14371.19|14291.19|14369.11|14289.11|14371.19|14291.19|14368.79|14288.79|10
1722964760000|2024-08-06 17:19:20|14368.96|14288.96|14370.84|14290.84|14370.84|14290.84|14368.77|14288.77|10
1722964770000|2024-08-06 17:19:30|14370.86|14290.86|14372.26|14292.26|14372.26|14292.26|14370.86|14290.86|10
1722964780000|2024-08-06 17:19:40|14372.23|14292.23|14369.25|14289.25|14372.23|14292.23|14369.25|14289.25|10
1722964790000|2024-08-06 17:19:50|14368.1|14288.1|14366.18|14286.18|14368.1|14288.1|14365.73|14285.73|10
1722964800000|2024-08-06 17:20:00|14366.07|14286.07|14367.46|14287.46|14368.27|14288.27|14365.81|14285.81|10
1722964810000|2024-08-06 17:20:10|14366.13|14286.13|14361.28|14281.28|14366.13|14286.13|14361.28|14281.28|10
1722964820000|2024-08-06 17:20:20|14359.44|14279.44|14357.95|14277.95|14359.63|14279.63|14355.69|14275.69|10
1722964830000|2024-08-06 17:20:30|14357.75|14277.75|14355.12|14275.12|14357.75|14277.75|14355.12|14275.12|10
1722964840000|2024-08-06 17:20:40|14355.01|14275.01|14354.51|14274.51|14355.53|14275.53|14354.27|14274.27|10
1722964850000|2024-08-06 17:20:50|14354.2|14274.2|14355.2|14275.2|14355.3|14275.3|14354.2|14274.2|10
1722964860000|2024-08-06 17:21:00|14355.15|14275.15|14360.57|14280.57|14360.59|14280.59|14355.15|14275.15|9
1722964870000|2024-08-06 17:21:10|14360.67|14280.67|14359.21|14279.21|14360.87|14280.87|14359.15|14279.15|10
1722964880000|2024-08-06 17:21:20|14359.18|14279.18|14359.05|14279.05|14360.07|14280.07|14359.01|14279.01|10
1722964890000|2024-08-06 17:21:30|14358.84|14278.84|14360.94|14280.94|14360.94|14280.94|14358.84|14278.84|10
1722964900000|2024-08-06 17:21:40|14360.32|14280.32|14356.06|14276.06|14360.32|14280.32|14356.06|14276.06|10
1722964910000|2024-08-06 17:21:50|14355.64|14275.64|14352.05|14272.05|14355.64|14275.64|14352.05|14272.05|10
1722964920000|2024-08-06 17:22:00|14352.02|14272.02|14348.47|14268.47|14352.24|14272.24|14348.47|14268.47|10
1722964930000|2024-08-06 17:22:10|14348.44|14268.44|14351.22|14271.22|14351.78|14271.78|14348.44|14268.44|10
1722964940000|2024-08-06 17:22:20|14351.85|14271.85|14359.52|14279.52|14359.52|14279.52|14351.8|14271.8|10
1722964950000|2024-08-06 17:22:30|14359.45|14279.45|14360.6|14280.6|14361.27|14281.27|14359.45|14279.45|10
1722964960000|2024-08-06 17:22:40|14360.61|14280.61|14362.64|14282.64|14362.86|14282.86|14360.38|14280.38|10
1722964970000|2024-08-06 17:22:50|14362.48|14282.48|14364|14284|14364|14284|14362.48|14282.48|10
1722964980000|2024-08-06 17:23:00|14363.74|14283.74|14361.27|14281.27|14363.74|14283.74|14361.27|14281.27|10
1722964990000|2024-08-06 17:23:10|14360.32|14280.32|14356.07|14276.07|14360.32|14280.32|14354.99|14274.99|10
1722965000000|2024-08-06 17:23:20|14355.39|14275.39|14354.16|14274.16|14356.39|14276.39|14354.16|14274.16|10
1722965010000|2024-08-06 17:23:30|14353.46|14273.46|14352.17|14272.17|14354.06|14274.06|14352.17|14272.17|10
1722965020000|2024-08-06 17:23:40|14351.79|14271.79|14350.18|14270.18|14351.79|14271.79|14349.38|14269.38|10
1722965030000|2024-08-06 17:23:50|14350.88|14270.88|14349.74|14269.74|14351.77|14271.77|14349.25|14269.25|10
1722965040000|2024-08-06 17:24:00|14349.75|14269.75|14345.68|14265.68|14349.75|14269.75|14345.68|14265.68|10
1722965050000|2024-08-06 17:24:10|14345.66|14265.66|14341.61|14261.61|14345.97|14265.97|14341.61|14261.61|10
1722965060000|2024-08-06 17:24:20|14340.16|14260.16|14336.65|14256.65|14340.16|14260.16|14336.46|14256.46|10
1722965070000|2024-08-06 17:24:30|14336.39|14256.39|14333.98|14253.98|14336.39|14256.39|14333.07|14253.07|10
1722965080000|2024-08-06 17:24:40|14333.93|14253.93|14334.38|14254.38|14334.86|14254.86|14333.55|14253.55|10
1722965090000|2024-08-06 17:24:50|14333.74|14253.74|14332.69|14252.69|14334.35|14254.35|14332.69|14252.69|9
1722965100000|2024-08-06 17:25:00|14332.7|14252.7|14330.03|14250.03|14333.54|14253.54|14330.03|14250.03|10
1722965110000|2024-08-06 17:25:10|14329.69|14249.69|14328.55|14248.55|14329.69|14249.69|14327.68|14247.68|10
1722965120000|2024-08-06 17:25:20|14328.72|14248.72|14330.53|14250.53|14330.53|14250.53|14328.56|14248.56|9
1722965130000|2024-08-06 17:25:30|14330.73|14250.73|14330.73|14250.73|14331.11|14251.11|14329.81|14249.81|10
1722965140000|2024-08-06 17:25:40|14330.51|14250.51|14330.26|14250.26|14330.95|14250.95|14329.51|14249.51|10
1722965150000|2024-08-06 17:25:50|14330.69|14250.69|14335.17|14255.17|14335.17|14255.17|14330.69|14250.69|10
1722965160000|2024-08-06 17:26:00|14335.44|14255.44|14339.13|14259.13|14339.13|14259.13|14335.44|14255.44|10
1722965170000|2024-08-06 17:26:10|14339.24|14259.24|14339.05|14259.05|14339.44|14259.44|14338.17|14258.17|10
1722965180000|2024-08-06 17:26:20|14339.2|14259.2|14340.17|14260.17|14340.63|14260.63|14339.16|14259.16|10
1722965190000|2024-08-06 17:26:30|14341.22|14261.22|14341.93|14261.93|14342.7|14262.7|14341.22|14261.22|10
1722965200000|2024-08-06 17:26:40|14341.47|14261.47|14338.17|14258.17|14341.86|14261.86|14338.17|14258.17|10
1722965210000|2024-08-06 17:26:50|14338.84|14258.84|14336.94|14256.94|14338.84|14258.84|14336.94|14256.94|10
1722965220000|2024-08-06 17:27:00|14336.99|14256.99|14339.81|14259.81|14339.86|14259.86|14336.99|14256.99|10
1722965230000|2024-08-06 17:27:10|14341.3|14261.3|14337.38|14257.38|14341.3|14261.3|14337.21|14257.21|10
1722965240000|2024-08-06 17:27:20|14337.21|14257.21|14335.17|14255.17|14337.21|14257.21|14335.11|14255.11|10
1722965250000|2024-08-06 17:27:30|14335.04|14255.04|14334.72|14254.72|14336.11|14256.11|14334.72|14254.72|10
1722965260000|2024-08-06 17:27:40|14334.45|14254.45|14334.35|14254.35|14334.45|14254.45|14333.74|14253.74|10
1722965270000|2024-08-06 17:27:50|14334.42|14254.42|14334.67|14254.67|14334.67|14254.67|14333.43|14253.43|10
1722965280000|2024-08-06 17:28:00|14335.86|14255.86|14336.85|14256.85|14337.19|14257.19|14335.17|14255.17|10
1722965290000|2024-08-06 17:28:10|14337.47|14257.47|14339.17|14259.17|14339.17|14259.17|14337.47|14257.47|10
1722965300000|2024-08-06 17:28:20|14340.01|14260.01|14344.35|14264.35|14344.35|14264.35|14340.01|14260.01|10
1722965310000|2024-08-06 17:28:30|14345.17|14265.17|14345.21|14265.21|14345.92|14265.92|14345.06|14265.06|10
1722965320000|2024-08-06 17:28:40|14345.09|14265.09|14347.77|14267.77|14348.06|14268.06|14345.09|14265.09|10
1722965330000|2024-08-06 17:28:50|14347.72|14267.72|14349.34|14269.34|14349.36|14269.36|14347.69|14267.69|10
1722965340000|2024-08-06 17:29:00|14349.49|14269.49|14354.07|14274.07|14354.07|14274.07|14349.41|14269.41|10
1722965350000|2024-08-06 17:29:10|14354.23|14274.23|14359.33|14279.33|14359.33|14279.33|14354.04|14274.04|10
1722965360000|2024-08-06 17:29:20|14359.3|14279.3|14361.46|14281.46|14362.01|14282.01|14359.23|14279.23|10
1722965370000|2024-08-06 17:29:30|14362.46|14282.46|14362.68|14282.68|14362.9|14282.9|14361.79|14281.79|10
1722965380000|2024-08-06 17:29:40|14361.94|14281.94|14359.65|14279.65|14361.94|14281.94|14359.63|14279.63|10
1722965390000|2024-08-06 17:29:50|14359.88|14279.88|14360.5|14280.5|14361.13|14281.13|14359.88|14279.88|10
1722965400000|2024-08-06 17:30:00|14360.62|14280.62|14364.18|14284.18|14364.41|14284.41|14360.62|14280.62|10
1722965410000|2024-08-06 17:30:10|14364.38|14284.38|14361.71|14281.71|14364.38|14284.38|14361.71|14281.71|10
1722965420000|2024-08-06 17:30:20|14361.13|14281.13|14355.32|14275.32|14361.13|14281.13|14355.32|14275.32|10
1722965430000|2024-08-06 17:30:30|14355.71|14275.71|14360.69|14280.69|14360.69|14280.69|14355.71|14275.71|10
1722965440000|2024-08-06 17:30:40|14361.45|14281.45|14369.18|14289.18|14369.18|14289.18|14361.45|14281.45|10
1722965450000|2024-08-06 17:30:50|14369.07|14289.07|14368.01|14288.01|14369.81|14289.81|14367.93|14287.93|9
1722965460000|2024-08-06 17:31:00|14366.53|14286.53|14365.67|14285.67|14367.76|14287.76|14365.67|14285.67|10
1722965470000|2024-08-06 17:31:10|14365.15|14285.15|14361.55|14281.55|14365.39|14285.39|14361.55|14281.55|10
1722965480000|2024-08-06 17:31:20|14361.63|14281.63|14361.14|14281.14|14362.91|14282.91|14361.14|14281.14|10
1722965490000|2024-08-06 17:31:30|14360.52|14280.52|14358.22|14278.22|14360.65|14280.65|14358.22|14278.22|10
1722965500000|2024-08-06 17:31:40|14358.33|14278.33|14353.85|14273.85|14358.33|14278.33|14353.85|14273.85|10
1722965510000|2024-08-06 17:31:50|14352.81|14272.81|14348.46|14268.46|14352.81|14272.81|14347.39|14267.39|10
1722965520000|2024-08-06 17:32:00|14348.35|14268.35|14337.26|14257.26|14348.65|14268.65|14337.26|14257.26|10
1722965530000|2024-08-06 17:32:10|14333.88|14253.88|14324.22|14244.22|14333.88|14253.88|14324.13|14244.13|10
1722965540000|2024-08-06 17:32:20|14324.29|14244.29|14323.15|14243.15|14324.76|14244.76|14322.42|14242.42|9
1722965550000|2024-08-06 17:32:30|14322.9|14242.9|14325.62|14245.62|14325.75|14245.75|14322.18|14242.18|10
1722965560000|2024-08-06 17:32:40|14325.06|14245.06|14327.48|14247.48|14327.76|14247.76|14324.79|14244.79|10
1722965570000|2024-08-06 17:32:50|14327.33|14247.33|14326.72|14246.72|14329.15|14249.15|14326.72|14246.72|10
1722965580000|2024-08-06 17:33:00|14326.39|14246.39|14325.26|14245.26|14326.39|14246.39|14324.94|14244.94|10
1722965590000|2024-08-06 17:33:10|14324.24|14244.24|14321.46|14241.46|14324.24|14244.24|14321.18|14241.18|10
1722965600000|2024-08-06 17:33:20|14321.59|14241.59|14317.09|14237.09|14321.59|14241.59|14315.92|14235.92|10
1722965610000|2024-08-06 17:33:30|14316.25|14236.25|14319.03|14239.03|14319.03|14239.03|14316.08|14236.08|10
1722965620000|2024-08-06 17:33:40|14320.24|14240.24|14321.07|14241.07|14321.07|14241.07|14320.01|14240.01|10
1722965630000|2024-08-06 17:33:50|14321.26|14241.26|14322.43|14242.43|14322.71|14242.71|14321.26|14241.26|9
1722965640000|2024-08-06 17:34:00|14322.88|14242.88|14328.49|14248.49|14328.49|14248.49|14322.73|14242.73|10
1722965650000|2024-08-06 17:34:10|14329.04|14249.04|14331.19|14251.19|14331.29|14251.29|14329.04|14249.04|10
1722965660000|2024-08-06 17:34:20|14331.18|14251.18|14329.55|14249.55|14331.18|14251.18|14328.56|14248.56|10
1722965670000|2024-08-06 17:34:30|14330.06|14250.06|14330.84|14250.84|14330.85|14250.85|14329.29|14249.29|10
1722965680000|2024-08-06 17:34:40|14330.8|14250.8|14331.23|14251.23|14331.66|14251.66|14330.24|14250.24|10
1722965690000|2024-08-06 17:34:50|14331.41|14251.41|14326.73|14246.73|14331.41|14251.41|14326.73|14246.73|10
1722965700000|2024-08-06 17:35:00|14324.9|14244.9|14324.56|14244.56|14325.43|14245.43|14323.92|14243.92|10
1722965710000|2024-08-06 17:35:10|14324.73|14244.73|14323.49|14243.49|14324.73|14244.73|14320.55|14240.55|10
1722965720000|2024-08-06 17:35:20|14323.32|14243.32|14326.55|14246.55|14326.55|14246.55|14323.32|14243.32|9
1722965730000|2024-08-06 17:35:30|14327.09|14247.09|14325.47|14245.47|14327.09|14247.09|14325.04|14245.04|10
1722965740000|2024-08-06 17:35:40|14326.13|14246.13|14324.71|14244.71|14326.13|14246.13|14323.43|14243.43|10
1722965750000|2024-08-06 17:35:50|14323.83|14243.83|14321.58|14241.58|14323.83|14243.83|14321.26|14241.26|10
1722965760000|2024-08-06 17:36:00|14321.51|14241.51|14324.94|14244.94|14324.99|14244.99|14321.27|14241.27|10
1722965770000|2024-08-06 17:36:10|14325.6|14245.6|14325.05|14245.05|14326.32|14246.32|14325.05|14245.05|10
1722965780000|2024-08-06 17:36:20|14324.23|14244.23|14326.41|14246.41|14327.71|14247.71|14324.23|14244.23|10
1722965790000|2024-08-06 17:36:30|14326.32|14246.32|14321.31|14241.31|14326.32|14246.32|14321.31|14241.31|10
1722965800000|2024-08-06 17:36:40|14319.81|14239.81|14318.62|14238.62|14319.81|14239.81|14317.78|14237.78|9
1722965810000|2024-08-06 17:36:50|14319.01|14239.01|14319.01|14239.01|14322.57|14242.57|14318.38|14238.38|10
1722965820000|2024-08-06 17:37:00|14319.34|14239.34|14321.36|14241.36|14322.35|14242.35|14318.49|14238.49|10
1722965830000|2024-08-06 17:37:10|14321.7|14241.7|14322.46|14242.46|14323.06|14243.06|14321.7|14241.7|9
1722965840000|2024-08-06 17:37:20|14323.08|14243.08|14322.29|14242.29|14323.08|14243.08|14321.44|14241.44|10
1722965850000|2024-08-06 17:37:30|14322.2|14242.2|14321.31|14241.31|14323.7|14243.7|14321.31|14241.31|10
1722965860000|2024-08-06 17:37:40|14320.99|14240.99|14321.37|14241.37|14321.37|14241.37|14320.36|14240.36|10
1722965870000|2024-08-06 17:37:50|14321.6|14241.6|14318.94|14238.94|14321.62|14241.62|14318.76|14238.76|10
1722965880000|2024-08-06 17:38:00|14318.67|14238.67|14312.36|14232.36|14318.85|14238.85|14312.36|14232.36|10
1722965890000|2024-08-06 17:38:10|14312.64|14232.64|14314.92|14234.92|14314.92|14234.92|14311.53|14231.53|10
1722965900000|2024-08-06 17:38:20|14315.27|14235.27|14316.32|14236.32|14317.85|14237.85|14315.27|14235.27|10
1722965910000|2024-08-06 17:38:30|14315.52|14235.52|14313.02|14233.02|14315.52|14235.52|14312.45|14232.45|10
1722965920000|2024-08-06 17:38:40|14313.98|14233.98|14313.3|14233.3|14314.18|14234.18|14313|14233|9
1722965930000|2024-08-06 17:38:50|14313.16|14233.16|14313.62|14233.62|14313.62|14233.62|14312.28|14232.28|10
1722965940000|2024-08-06 17:39:00|14313.86|14233.86|14315.75|14235.75|14315.75|14235.75|14313.81|14233.81|10
1722965950000|2024-08-06 17:39:10|14315.67|14235.67|14314.85|14234.85|14316.14|14236.14|14314.26|14234.26|9
1722965960000|2024-08-06 17:39:20|14315.46|14235.46|14319.33|14239.33|14319.33|14239.33|14315.46|14235.46|10
1722965970000|2024-08-06 17:39:30|14320.07|14240.07|14323.13|14243.13|14323.2|14243.2|14320.07|14240.07|10
1722965980000|2024-08-06 17:39:40|14322.83|14242.83|14322.29|14242.29|14324.39|14244.39|14321.97|14241.97|9
1722965990000|2024-08-06 17:39:50|14322.17|14242.17|14320.71|14240.71|14322.17|14242.17|14320.11|14240.11|9
1722966000000|2024-08-06 17:40:00|14320.8|14240.8|14319.19|14239.19|14320.8|14240.8|14319.19|14239.19|10
1722966010000|2024-08-06 17:40:10|14319.4|14239.4|14315.91|14235.91|14319.79|14239.79|14315.91|14235.91|10
1722966020000|2024-08-06 17:40:20|14315.28|14235.28|14309.32|14229.32|14315.28|14235.28|14308.63|14228.63|10
1722966030000|2024-08-06 17:40:30|14310.08|14230.08|14312.34|14232.34|14312.5|14232.5|14310.08|14230.08|10
1722966040000|2024-08-06 17:40:40|14312.73|14232.73|14312.84|14232.84|14313.24|14233.24|14312.67|14232.67|10
1722966050000|2024-08-06 17:40:50|14312.79|14232.79|14312.84|14232.84|14313.28|14233.28|14311.49|14231.49|10
1722966060000|2024-08-06 17:41:00|14312.9|14232.9|14310.78|14230.78|14316.81|14236.81|14310.12|14230.12|10
1722966070000|2024-08-06 17:41:10|14310.97|14230.97|14315.39|14235.39|14316.01|14236.01|14310.97|14230.97|10
1722966080000|2024-08-06 17:41:20|14315.35|14235.35|14314.66|14234.66|14315.36|14235.36|14314.61|14234.61|9
1722966090000|2024-08-06 17:41:30|14314.82|14234.82|14311.77|14231.77|14314.82|14234.82|14311.77|14231.77|10
1722966100000|2024-08-06 17:41:40|14311.46|14231.46|14306.45|14226.45|14311.46|14231.46|14306.45|14226.45|10
1722966110000|2024-08-06 17:41:50|14306.01|14226.01|14301.84|14221.84|14306.01|14226.01|14301.84|14221.84|10
1722966120000|2024-08-06 17:42:00|14301.77|14221.77|14301.14|14221.14|14302.38|14222.38|14301.14|14221.14|10
1722966130000|2024-08-06 17:42:10|14301.19|14221.19|14301.4|14221.4|14302.7|14222.7|14301.19|14221.19|10
1722966140000|2024-08-06 17:42:20|14301.47|14221.47|14299.38|14219.38|14301.9|14221.9|14299.38|14219.38|10
1722966150000|2024-08-06 17:42:30|14300.44|14220.44|14301.01|14221.01|14301.01|14221.01|14299.33|14219.33|10
1722966160000|2024-08-06 17:42:40|14300.73|14220.73|14299.74|14219.74|14300.73|14220.73|14299.74|14219.74|10
1722966170000|2024-08-06 17:42:50|14299.16|14219.16|14297.39|14217.39|14299.46|14219.46|14297.26|14217.26|10
1722966180000|2024-08-06 17:43:00|14297.35|14217.35|14293.18|14213.18|14297.35|14217.35|14292.62|14212.62|10
1722966190000|2024-08-06 17:43:10|14292.53|14212.53|14287.51|14207.51|14292.53|14212.53|14287.51|14207.51|10
1722966200000|2024-08-06 17:43:20|14288.13|14208.13|14290.16|14210.16|14290.16|14210.16|14287.29|14207.29|10
1722966210000|2024-08-06 17:43:30|14290.22|14210.22|14291.29|14211.29|14291.34|14211.34|14290.22|14210.22|10
1722966220000|2024-08-06 17:43:40|14290.88|14210.88|14291.09|14211.09|14291.18|14211.18|14290.26|14210.26|10
1722966230000|2024-08-06 17:43:50|14291.43|14211.43|14297.66|14217.66|14297.66|14217.66|14291.43|14211.43|9
1722966240000|2024-08-06 17:44:00|14296.66|14216.66|14289.42|14209.42|14296.94|14216.94|14289.42|14209.42|10
1722966250000|2024-08-06 17:44:10|14289.29|14209.29|14288.93|14208.93|14289.37|14209.37|14288.42|14208.42|10
1722966260000|2024-08-06 17:44:20|14289.02|14209.02|14280.57|14200.57|14289.02|14209.02|14280.57|14200.57|10
1722966270000|2024-08-06 17:44:30|14280.08|14200.08|14271.33|14191.33|14280.08|14200.08|14271.33|14191.33|10
1722966280000|2024-08-06 17:44:40|14271.12|14191.12|14270.62|14190.62|14271.51|14191.51|14268.76|14188.76|10
1722966290000|2024-08-06 17:44:50|14270.96|14190.96|14269.54|14189.54|14272.26|14192.26|14269.54|14189.54|10
1722966300000|2024-08-06 17:45:00|14269.71|14189.71|14266.5|14186.5|14269.72|14189.72|14266.24|14186.24|10
1722966310000|2024-08-06 17:45:10|14265.43|14185.43|14267.13|14187.13|14267.13|14187.13|14264.83|14184.83|10
1722966320000|2024-08-06 17:45:20|14267.95|14187.95|14271.53|14191.53|14271.53|14191.53|14267.95|14187.95|10
1722966330000|2024-08-06 17:45:30|14271.59|14191.59|14270.27|14190.27|14271.59|14191.59|14270.23|14190.23|10
1722966340000|2024-08-06 17:45:40|14270.67|14190.67|14270.24|14190.24|14271.45|14191.45|14270.24|14190.24|10
1722966350000|2024-08-06 17:45:50|14270.56|14190.56|14266.56|14186.56|14271.15|14191.15|14266.56|14186.56|10
1722966360000|2024-08-06 17:46:00|14265.83|14185.83|14265.96|14185.96|14265.96|14185.96|14264.48|14184.48|10
1722966370000|2024-08-06 17:46:10|14266.09|14186.09|14264.4|14184.4|14266.09|14186.09|14264.4|14184.4|10
1722966380000|2024-08-06 17:46:20|14264.02|14184.02|14264.78|14184.78|14265.21|14185.21|14263.83|14183.83|10
1722966390000|2024-08-06 17:46:30|14264.39|14184.39|14261.8|14181.8|14264.44|14184.44|14261.8|14181.8|10
1722966400000|2024-08-06 17:46:40|14261.73|14181.73|14262.51|14182.51|14262.51|14182.51|14260.64|14180.64|10
1722966410000|2024-08-06 17:46:50|14263.04|14183.04|14264.39|14184.39|14265.54|14185.54|14263.04|14183.04|10
1722966420000|2024-08-06 17:47:00|14264.16|14184.16|14261.52|14181.52|14264.32|14184.32|14261.52|14181.52|10
1722966430000|2024-08-06 17:47:10|14260.9|14180.9|14256.95|14176.95|14260.9|14180.9|14256.88|14176.88|10
1722966440000|2024-08-06 17:47:20|14257.45|14177.45|14256.01|14176.01|14258.02|14178.02|14255.77|14175.77|10
1722966450000|2024-08-06 17:47:30|14256.1|14176.1|14254.87|14174.87|14257.08|14177.08|14254.87|14174.87|10
1722966460000|2024-08-06 17:47:40|14253.38|14173.38|14253.99|14173.99|14253.99|14173.99|14251.98|14171.98|10
1722966470000|2024-08-06 17:47:50|14253.92|14173.92|14256.29|14176.29|14256.29|14176.29|14253.67|14173.67|10
1722966480000|2024-08-06 17:48:00|14256.91|14176.91|14256.29|14176.29|14257.86|14177.86|14256.29|14176.29|10
1722966490000|2024-08-06 17:48:10|14256.14|14176.14|14259.32|14179.32|14259.32|14179.32|14255.46|14175.46|10
1722966500000|2024-08-06 17:48:20|14260.87|14180.87|14264.1|14184.1|14264.46|14184.46|14260.87|14180.87|10
1722966510000|2024-08-06 17:48:30|14264.92|14184.92|14266.1|14186.1|14266.1|14186.1|14264.18|14184.18|10
1722966520000|2024-08-06 17:48:40|14266.19|14186.19|14270.29|14190.29|14270.29|14190.29|14266.19|14186.19|10
1722966530000|2024-08-06 17:48:50|14269.99|14189.99|14273.76|14193.76|14273.76|14193.76|14269.77|14189.77|9
1722966540000|2024-08-06 17:49:00|14274.34|14194.34|14277.87|14197.87|14278.49|14198.49|14274.34|14194.34|10
1722966550000|2024-08-06 17:49:10|14278.15|14198.15|14286.16|14206.16|14286.16|14206.16|14278.15|14198.15|9
1722966560000|2024-08-06 17:49:20|14286.63|14206.63|14289.18|14209.18|14289.48|14209.48|14286.35|14206.35|10
1722966570000|2024-08-06 17:49:30|14289.36|14209.36|14291.44|14211.44|14291.44|14211.44|14289.36|14209.36|10
1722966580000|2024-08-06 17:49:40|14291.4|14211.4|14288.83|14208.83|14291.4|14211.4|14288.83|14208.83|10
1722966590000|2024-08-06 17:49:50|14287.56|14207.56|14285.21|14205.21|14287.56|14207.56|14285.21|14205.21|10
1722966600000|2024-08-06 17:50:00|14285.03|14205.03|14287.05|14207.05|14287.58|14207.58|14284.73|14204.73|10
1722966610000|2024-08-06 17:50:10|14286.6|14206.6|14287.96|14207.96|14287.96|14207.96|14286.6|14206.6|10
1722966620000|2024-08-06 17:50:20|14287.9|14207.9|14288.18|14208.18|14288.71|14208.71|14287.9|14207.9|10
1722966630000|2024-08-06 17:50:30|14288.2|14208.2|14287.81|14207.81|14288.22|14208.22|14287.62|14207.62|10
1722966640000|2024-08-06 17:50:40|14288.04|14208.04|14294.12|14214.12|14294.12|14214.12|14288.04|14208.04|10
1722966650000|2024-08-06 17:50:50|14296.52|14216.52|14295.69|14215.69|14296.96|14216.96|14295.56|14215.56|10
1722966660000|2024-08-06 17:51:00|14295.83|14215.83|14296.61|14216.61|14297.03|14217.03|14295.83|14215.83|10
1722966670000|2024-08-06 17:51:10|14295.78|14215.78|14296.44|14216.44|14297.55|14217.55|14295.78|14215.78|10
1722966680000|2024-08-06 17:51:20|14296.34|14216.34|14296.42|14216.42|14298.42|14218.42|14296.34|14216.34|10
1722966690000|2024-08-06 17:51:30|14295.34|14215.34|14295.03|14215.03|14295.97|14215.97|14294.74|14214.74|9
1722966700000|2024-08-06 17:51:40|14295.6|14215.6|14293.31|14213.31|14295.72|14215.72|14293.31|14213.31|10
1722966710000|2024-08-06 17:51:50|14292.92|14212.92|14286.95|14206.95|14292.92|14212.92|14286.95|14206.95|10
1722966720000|2024-08-06 17:52:00|14285.85|14205.85|14284.33|14204.33|14285.85|14205.85|14284.33|14204.33|10
1722966730000|2024-08-06 17:52:10|14284.1|14204.1|14280.11|14200.11|14284.1|14204.1|14280.11|14200.11|10
1722966740000|2024-08-06 17:52:20|14280.05|14200.05|14273.64|14193.64|14280.05|14200.05|14273.38|14193.38|10
1722966750000|2024-08-06 17:52:30|14274.31|14194.31|14272.11|14192.11|14274.31|14194.31|14270.49|14190.49|10
1722966760000|2024-08-06 17:52:40|14271.71|14191.71|14267.15|14187.15|14271.71|14191.71|14267.15|14187.15|10
1722966770000|2024-08-06 17:52:50|14267.02|14187.02|14266.02|14186.02|14267.02|14187.02|14265.11|14185.11|10
1722966780000|2024-08-06 17:53:00|14265.87|14185.87|14265.6|14185.6|14266.1|14186.1|14265.45|14185.45|9
1722966790000|2024-08-06 17:53:10|14265.69|14185.69|14268.44|14188.44|14268.44|14188.44|14265.69|14185.69|10
1722966800000|2024-08-06 17:53:20|14268.47|14188.47|14269.17|14189.17|14269.17|14189.17|14268.28|14188.28|10
1722966810000|2024-08-06 17:53:30|14269.63|14189.63|14271.83|14191.83|14271.83|14191.83|14269.5|14189.5|10
1722966820000|2024-08-06 17:53:40|14271.84|14191.84|14278.17|14198.17|14278.17|14198.17|14271.84|14191.84|10
1722966830000|2024-08-06 17:53:50|14278.32|14198.32|14277.43|14197.43|14278.32|14198.32|14277.27|14197.27|10
1722966840000|2024-08-06 17:54:00|14278.07|14198.07|14281.33|14201.33|14281.33|14201.33|14277.59|14197.59|10
1722966850000|2024-08-06 17:54:10|14280.77|14200.77|14280.78|14200.78|14281.66|14201.66|14280.71|14200.71|9
1722966860000|2024-08-06 17:54:20|14280.75|14200.75|14284.87|14204.87|14284.87|14204.87|14280.75|14200.75|10
1722966870000|2024-08-06 17:54:30|14284.86|14204.86|14286.82|14206.82|14286.82|14206.82|14284.86|14204.86|10
1722966880000|2024-08-06 17:54:40|14287.39|14207.39|14289.14|14209.14|14289.39|14209.39|14287.39|14207.39|10
1722966890000|2024-08-06 17:54:50|14288.93|14208.93|14289|14209|14289.38|14209.38|14288.22|14208.22|9
1722966900000|2024-08-06 17:55:00|14289.03|14209.03|14290.76|14210.76|14290.76|14210.76|14289.03|14209.03|10
1722966910000|2024-08-06 17:55:10|14290.63|14210.63|14295.29|14215.29|14295.46|14215.46|14290.63|14210.63|10
1722966920000|2024-08-06 17:55:20|14295.35|14215.35|14306.13|14226.13|14306.13|14226.13|14295.35|14215.35|10
1722966930000|2024-08-06 17:55:30|14305.44|14225.44|14304.38|14224.38|14307.92|14227.92|14304.33|14224.33|10
1722966940000|2024-08-06 17:55:40|14303.84|14223.84|14298.98|14218.98|14303.84|14223.84|14298.98|14218.98|10
1722966950000|2024-08-06 17:55:50|14299.04|14219.04|14290.07|14210.07|14299.04|14219.04|14290.07|14210.07|10
1722966960000|2024-08-06 17:56:00|14290.3|14210.3|14280.01|14200.01|14290.3|14210.3|14280.01|14200.01|9
1722966970000|2024-08-06 17:56:10|14277.6|14197.6|14276.14|14196.14|14277.6|14197.6|14275.6|14195.6|10
1722966980000|2024-08-06 17:56:20|14276.12|14196.12|14279.59|14199.59|14279.69|14199.69|14275.98|14195.98|10
1722966990000|2024-08-06 17:56:30|14280.29|14200.29|14282.94|14202.94|14282.94|14202.94|14280.21|14200.21|10
1722967000000|2024-08-06 17:56:40|14282.32|14202.32|14281.93|14201.93|14282.32|14202.32|14281.88|14201.88|10
1722967010000|2024-08-06 17:56:50|14282.01|14202.01|14283.19|14203.19|14283.19|14203.19|14280.67|14200.67|10
1722967020000|2024-08-06 17:57:00|14283.45|14203.45|14286.84|14206.84|14287.23|14207.23|14283.45|14203.45|10
1722967030000|2024-08-06 17:57:10|14287.06|14207.06|14284.68|14204.68|14287.06|14207.06|14284.68|14204.68|9
1722967040000|2024-08-06 17:57:20|14284.2|14204.2|14284.27|14204.27|14284.58|14204.58|14283.07|14203.07|10
1722967050000|2024-08-06 17:57:30|14284.03|14204.03|14285.79|14205.79|14286.07|14206.07|14284.03|14204.03|10
1722967060000|2024-08-06 17:57:40|14285.63|14205.63|14280.83|14200.83|14285.63|14205.63|14280.69|14200.69|10
1722967070000|2024-08-06 17:57:50|14280.52|14200.52|14281.27|14201.27|14281.27|14201.27|14280.39|14200.39|10
1722967080000|2024-08-06 17:58:00|14281.04|14201.04|14280.99|14200.99|14281.44|14201.44|14280.44|14200.44|10
1722967090000|2024-08-06 17:58:10|14280.25|14200.25|14279.07|14199.07|14280.72|14200.72|14279.07|14199.07|10
1722967100000|2024-08-06 17:58:20|14279.36|14199.36|14261.76|14181.76|14279.36|14199.36|14261.76|14181.76|10
1722967110000|2024-08-06 17:58:30|14261.5|14181.5|14248.1|14168.1|14261.5|14181.5|14248.1|14168.1|10
1722967120000|2024-08-06 17:58:40|14248.16|14168.16|14243.95|14163.95|14248.16|14168.16|14242.84|14162.84|10
1722967130000|2024-08-06 17:58:50|14242.8|14162.8|14245.5|14165.5|14245.98|14165.98|14241.74|14161.74|10
1722967140000|2024-08-06 17:59:00|14245.46|14165.46|14243.17|14163.17|14245.88|14165.88|14243.17|14163.17|10
1722967150000|2024-08-06 17:59:10|14243.18|14163.18|14239.29|14159.29|14243.18|14163.18|14239.29|14159.29|10
1722967160000|2024-08-06 17:59:20|14238.95|14158.95|14233.27|14153.27|14238.95|14158.95|14233.27|14153.27|10
1722967170000|2024-08-06 17:59:30|14233.03|14153.03|14230|14150|14233.25|14153.25|14230|14150|10
1722967180000|2024-08-06 17:59:40|14230.21|14150.21|14229.9|14149.9|14230.39|14150.39|14229.26|14149.26|10
1722967190000|2024-08-06 17:59:50|14229.68|14149.68|14232.33|14152.33|14232.37|14152.37|14229.53|14149.53|10
1722967200000|2024-08-06 18:00:00|14232.08|14152.08|14230.48|14150.48|14232.08|14152.08|14229.77|14149.77|10
1722967210000|2024-08-06 18:00:10|14231.48|14151.48|14228.67|14148.67|14231.94|14151.94|14227.96|14147.96|10
1722967220000|2024-08-06 18:00:20|14228.97|14148.97|14228.76|14148.76|14229.75|14149.75|14228.76|14148.76|10
1722967230000|2024-08-06 18:00:30|14228.71|14148.71|14234.41|14154.41|14234.41|14154.41|14228.71|14148.71|10
1722967240000|2024-08-06 18:00:40|14233.95|14153.95|14231.03|14151.03|14234.48|14154.48|14230.73|14150.73|10
1722967250000|2024-08-06 18:00:50|14231.06|14151.06|14229.26|14149.26|14231.45|14151.45|14229.26|14149.26|10
1722967260000|2024-08-06 18:01:00|14228.89|14148.89|14232.52|14152.52|14232.52|14152.52|14228.89|14148.89|10
1722967270000|2024-08-06 18:01:10|14233.08|14153.08|14235.26|14155.26|14236.44|14156.44|14233.08|14153.08|10
1722967280000|2024-08-06 18:01:20|14235.28|14155.28|14236.08|14156.08|14236.64|14156.64|14235.19|14155.19|10
1722967290000|2024-08-06 18:01:30|14236.2|14156.2|14236.87|14156.87|14236.87|14156.87|14236.07|14156.07|10
1722967300000|2024-08-06 18:01:40|14236.86|14156.86|14240.33|14160.33|14240.33|14160.33|14236.73|14156.73|10
1722967310000|2024-08-06 18:01:50|14240.78|14160.78|14244.86|14164.86|14244.86|14164.86|14240.78|14160.78|10
1722967320000|2024-08-06 18:02:00|14244.71|14164.71|14246.92|14166.92|14247.34|14167.34|14244.7|14164.7|10
1722967330000|2024-08-06 18:02:10|14246.25|14166.25|14243.43|14163.43|14247.97|14167.97|14243.43|14163.43|10
1722967340000|2024-08-06 18:02:20|14241.97|14161.97|14240.17|14160.17|14241.97|14161.97|14240.17|14160.17|10
1722967350000|2024-08-06 18:02:30|14239.79|14159.79|14241.83|14161.83|14241.84|14161.84|14239.33|14159.33|10
1722967360000|2024-08-06 18:02:40|14242.22|14162.22|14245.59|14165.59|14245.59|14165.59|14242.22|14162.22|10
1722967370000|2024-08-06 18:02:50|14246.93|14166.93|14247.23|14167.23|14247.89|14167.89|14246.59|14166.59|10
1722967380000|2024-08-06 18:03:00|14246.88|14166.88|14245.27|14165.27|14247.96|14167.96|14245.27|14165.27|10
1722967390000|2024-08-06 18:03:10|14243.19|14163.19|14245.88|14165.88|14245.88|14165.88|14241.33|14161.33|10
1722967400000|2024-08-06 18:03:20|14246.13|14166.13|14246.54|14166.54|14246.62|14166.62|14244.75|14164.75|10
1722967410000|2024-08-06 18:03:30|14246.02|14166.02|14243.97|14163.97|14246.46|14166.46|14243.97|14163.97|10
1722967420000|2024-08-06 18:03:40|14243.95|14163.95|14239.21|14159.21|14243.95|14163.95|14239.21|14159.21|10
1722967430000|2024-08-06 18:03:50|14238.65|14158.65|14239.63|14159.63|14239.63|14159.63|14238.65|14158.65|10
1722967440000|2024-08-06 18:04:00|14239.6|14159.6|14243.09|14163.09|14243.09|14163.09|14239.38|14159.38|10
1722967450000|2024-08-06 18:04:10|14242.92|14162.92|14244.42|14164.42|14244.58|14164.58|14242.92|14162.92|10
1722967460000|2024-08-06 18:04:20|14244.8|14164.8|14243.29|14163.29|14245.58|14165.58|14243.29|14163.29|10
1722967470000|2024-08-06 18:04:30|14243.62|14163.62|14234.45|14154.45|14243.74|14163.74|14234.43|14154.43|10
1722967480000|2024-08-06 18:04:40|14234.27|14154.27|14232.95|14152.95|14235.16|14155.16|14232.95|14152.95|10
1722967490000|2024-08-06 18:04:50|14233.1|14153.1|14231.89|14151.89|14233.26|14153.26|14231.66|14151.66|9
1722967500000|2024-08-06 18:05:00|14232.38|14152.38|14230.62|14150.62|14233.31|14153.31|14230.62|14150.62|10
1722967510000|2024-08-06 18:05:10|14229.53|14149.53|14231.12|14151.12|14231.12|14151.12|14228.88|14148.88|10
1722967520000|2024-08-06 18:05:20|14230.57|14150.57|14227.12|14147.12|14230.65|14150.65|14226.84|14146.84|10
1722967530000|2024-08-06 18:05:30|14226.75|14146.75|14227.75|14147.75|14228.08|14148.08|14226.21|14146.21|10
1722967540000|2024-08-06 18:05:40|14227.72|14147.72|14228.32|14148.32|14228.34|14148.34|14227.72|14147.72|9
1722967550000|2024-08-06 18:05:50|14229.25|14149.25|14231.74|14151.74|14231.74|14151.74|14229.25|14149.25|10
1722967560000|2024-08-06 18:06:00|14231.39|14151.39|14231.6|14151.6|14231.72|14151.72|14230.49|14150.49|10
1722967570000|2024-08-06 18:06:10|14232.33|14152.33|14232.11|14152.11|14232.86|14152.86|14231.99|14151.99|10
1722967580000|2024-08-06 18:06:20|14231.98|14151.98|14229.71|14149.71|14231.99|14151.99|14229.71|14149.71|10
1722967590000|2024-08-06 18:06:30|14229.9|14149.9|14229.66|14149.66|14229.98|14149.98|14229.19|14149.19|10
1722967600000|2024-08-06 18:06:40|14229.79|14149.79|14233.4|14153.4|14233.4|14153.4|14229.79|14149.79|10
1722967610000|2024-08-06 18:06:50|14235.81|14155.81|14240.26|14160.26|14240.26|14160.26|14235.81|14155.81|10
1722967620000|2024-08-06 18:07:00|14239.94|14159.94|14241.78|14161.78|14241.78|14161.78|14239.94|14159.94|10
1722967630000|2024-08-06 18:07:10|14243.1|14163.1|14247.96|14167.96|14248.12|14168.12|14243.1|14163.1|10
1722967640000|2024-08-06 18:07:20|14250.12|14170.12|14252.37|14172.37|14252.37|14172.37|14249.41|14169.41|10
1722967650000|2024-08-06 18:07:30|14252.23|14172.23|14253.25|14173.25|14253.65|14173.65|14251.52|14171.52|10
1722967660000|2024-08-06 18:07:40|14253.13|14173.13|14259.83|14179.83|14261.45|14181.45|14253.13|14173.13|10
1722967670000|2024-08-06 18:07:50|14260.15|14180.15|14262.81|14182.81|14263.51|14183.51|14260.15|14180.15|10
1722967680000|2024-08-06 18:08:00|14263.18|14183.18|14261.88|14181.88|14263.49|14183.49|14261.16|14181.16|9
1722967690000|2024-08-06 18:08:10|14261.93|14181.93|14261.43|14181.43|14262.47|14182.47|14261.27|14181.27|10
1722967700000|2024-08-06 18:08:20|14261.26|14181.26|14259.2|14179.2|14261.26|14181.26|14259.2|14179.2|10
1722967710000|2024-08-06 18:08:30|14258.39|14178.39|14257.02|14177.02|14258.65|14178.65|14256.53|14176.53|10
1722967720000|2024-08-06 18:08:40|14257.26|14177.26|14256.65|14176.65|14257.26|14177.26|14255.57|14175.57|10
1722967730000|2024-08-06 18:08:50|14256.62|14176.62|14256.48|14176.48|14257.26|14177.26|14256.15|14176.15|10
1722967740000|2024-08-06 18:09:00|14256.68|14176.68|14261.72|14181.72|14261.72|14181.72|14256.68|14176.68|10
1722967750000|2024-08-06 18:09:10|14263.85|14183.85|14273.18|14193.18|14273.83|14193.83|14263.85|14183.85|10
1722967760000|2024-08-06 18:09:20|14272.95|14192.95|14272.08|14192.08|14272.95|14192.95|14272.08|14192.08|10
1722967770000|2024-08-06 18:09:30|14272.55|14192.55|14269.15|14189.15|14272.55|14192.55|14269.15|14189.15|10
1722967780000|2024-08-06 18:09:40|14268.89|14188.89|14267.41|14187.41|14268.89|14188.89|14267.41|14187.41|10
1722967790000|2024-08-06 18:09:50|14267.48|14187.48|14266.58|14186.58|14267.48|14187.48|14266.24|14186.24|10
1722967800000|2024-08-06 18:10:00|14266.61|14186.61|14267.94|14187.94|14267.94|14187.94|14265.4|14185.4|9
1722967810000|2024-08-06 18:10:10|14269.07|14189.07|14270.79|14190.79|14270.79|14190.79|14269.06|14189.06|10
1722967820000|2024-08-06 18:10:20|14270.61|14190.61|14270.46|14190.46|14270.61|14190.61|14269.27|14189.27|10
1722967830000|2024-08-06 18:10:30|14269.78|14189.78|14268.28|14188.28|14269.78|14189.78|14267.66|14187.66|10
1722967840000|2024-08-06 18:10:40|14267.74|14187.74|14266.79|14186.79|14267.74|14187.74|14266.01|14186.01|9
1722967850000|2024-08-06 18:10:50|14267.64|14187.64|14275|14195|14275|14195|14267.64|14187.64|10
1722967860000|2024-08-06 18:11:00|14275.81|14195.81|14284.01|14204.01|14284.01|14204.01|14275.81|14195.81|10
1722967870000|2024-08-06 18:11:10|14286.04|14206.04|14297.63|14217.63|14297.63|14217.63|14286.04|14206.04|10
1722967880000|2024-08-06 18:11:20|14298.17|14218.17|14294.41|14214.41|14298.57|14218.57|14294.41|14214.41|10
1722967890000|2024-08-06 18:11:30|14293.41|14213.41|14289.2|14209.2|14293.47|14213.47|14289.2|14209.2|10
1722967900000|2024-08-06 18:11:40|14290.13|14210.13|14294.35|14214.35|14294.35|14214.35|14290.13|14210.13|10
1722967910000|2024-08-06 18:11:50|14294.42|14214.42|14296.75|14216.75|14296.75|14216.75|14294.15|14214.15|10
1722967920000|2024-08-06 18:12:00|14297.55|14217.55|14303.49|14223.49|14303.49|14223.49|14297.55|14217.55|9
1722967930000|2024-08-06 18:12:10|14303.27|14223.27|14304.3|14224.3|14304.3|14224.3|14302.73|14222.73|10
1722967940000|2024-08-06 18:12:20|14305.34|14225.34|14308.23|14228.23|14308.23|14228.23|14304.81|14224.81|10
1722967950000|2024-08-06 18:12:30|14309.09|14229.09|14314.34|14234.34|14314.34|14234.34|14308.4|14228.4|10
1722967960000|2024-08-06 18:12:40|14314.43|14234.43|14315.2|14235.2|14315.96|14235.96|14314.43|14234.43|10
1722967970000|2024-08-06 18:12:50|14315.05|14235.05|14314.8|14234.8|14315.05|14235.05|14314.2|14234.2|9
1722967980000|2024-08-06 18:13:00|14314.88|14234.88|14316.28|14236.28|14316.28|14236.28|14314.08|14234.08|9
1722967990000|2024-08-06 18:13:10|14315.91|14235.91|14315.29|14235.29|14316.44|14236.44|14315.27|14235.27|9
1722968000000|2024-08-06 18:13:20|14314.54|14234.54|14312.86|14232.86|14314.57|14234.57|14312.83|14232.83|10
1722968010000|2024-08-06 18:13:30|14312.82|14232.82|14312.4|14232.4|14312.91|14232.91|14311.77|14231.77|10
1722968020000|2024-08-06 18:13:40|14312.51|14232.51|14315.09|14235.09|14315.09|14235.09|14312.51|14232.51|10
1722968030000|2024-08-06 18:13:50|14314.89|14234.89|14318.65|14238.65|14318.87|14238.87|14314.89|14234.89|10
1722968040000|2024-08-06 18:14:00|14318.52|14238.52|14319.37|14239.37|14319.37|14239.37|14317.94|14237.94|10
1722968050000|2024-08-06 18:14:10|14319.49|14239.49|14315.45|14235.45|14319.49|14239.49|14315.45|14235.45|10
1722968060000|2024-08-06 18:14:20|14314.48|14234.48|14312.25|14232.25|14314.48|14234.48|14311.41|14231.41|10
1722968070000|2024-08-06 18:14:30|14313.58|14233.58|14313.98|14233.98|14314.58|14234.58|14313.04|14233.04|10
1722968080000|2024-08-06 18:14:40|14313.83|14233.83|14315.94|14235.94|14315.94|14235.94|14313.46|14233.46|10
1722968090000|2024-08-06 18:14:50|14316.11|14236.11|14321.18|14241.18|14321.18|14241.18|14316.11|14236.11|10
1722968100000|2024-08-06 18:15:00|14322|14242|14323.45|14243.45|14324.55|14244.55|14322|14242|10
1722968110000|2024-08-06 18:15:10|14323.24|14243.24|14323.57|14243.57|14324.85|14244.85|14323.24|14243.24|10
1722968120000|2024-08-06 18:15:20|14323.31|14243.31|14322.35|14242.35|14323.76|14243.76|14322.35|14242.35|10
1722968130000|2024-08-06 18:15:30|14322.85|14242.85|14326.31|14246.31|14326.31|14246.31|14321.34|14241.34|10
1722968140000|2024-08-06 18:15:40|14326.27|14246.27|14330.71|14250.71|14330.71|14250.71|14326.18|14246.18|9
1722968150000|2024-08-06 18:15:50|14331.29|14251.29|14334.49|14254.49|14334.82|14254.82|14331.29|14251.29|10
1722968160000|2024-08-06 18:16:00|14334.69|14254.69|14331.85|14251.85|14335.28|14255.28|14331.85|14251.85|10
1722968170000|2024-08-06 18:16:10|14331.86|14251.86|14330.73|14250.73|14331.86|14251.86|14329.51|14249.51|10
1722968180000|2024-08-06 18:16:20|14331.56|14251.56|14334.34|14254.34|14334.34|14254.34|14331.55|14251.55|10
1722968190000|2024-08-06 18:16:30|14334.59|14254.59|14336.74|14256.74|14336.74|14256.74|14334.34|14254.34|10
1722968200000|2024-08-06 18:16:40|14337.32|14257.32|14348.54|14268.54|14348.54|14268.54|14337.32|14257.32|10
1722968210000|2024-08-06 18:16:50|14348.65|14268.65|14354.96|14274.96|14354.96|14274.96|14348.26|14268.26|10
1722968220000|2024-08-06 18:17:00|14354.85|14274.85|14355.92|14275.92|14356.3|14276.3|14354.85|14274.85|10
1722968230000|2024-08-06 18:17:10|14355.81|14275.81|14356.08|14276.08|14356.08|14276.08|14355.18|14275.18|10
1722968240000|2024-08-06 18:17:20|14356.4|14276.4|14360.45|14280.45|14360.45|14280.45|14356.32|14276.32|10
1722968250000|2024-08-06 18:17:30|14362.05|14282.05|14365.24|14285.24|14365.38|14285.38|14362.05|14282.05|10
1722968260000|2024-08-06 18:17:40|14365.19|14285.19|14367.69|14287.69|14367.69|14287.69|14364.17|14284.17|10
1722968270000|2024-08-06 18:17:50|14368.18|14288.18|14370.73|14290.73|14371.09|14291.09|14368.18|14288.18|10
1722968280000|2024-08-06 18:18:00|14370.56|14290.56|14374.35|14294.35|14374.35|14294.35|14370.56|14290.56|10
1722968290000|2024-08-06 18:18:10|14373.82|14293.82|14372.96|14292.96|14374.66|14294.66|14372.96|14292.96|10
1722968300000|2024-08-06 18:18:20|14373.27|14293.27|14369.94|14289.94|14373.27|14293.27|14369.94|14289.94|10
1722968310000|2024-08-06 18:18:30|14370.17|14290.17|14369.77|14289.77|14371.28|14291.28|14369.77|14289.77|10
1722968320000|2024-08-06 18:18:40|14368.82|14288.82|14362.98|14282.98|14368.82|14288.82|14362.85|14282.85|10
1722968330000|2024-08-06 18:18:50|14362.65|14282.65|14363.31|14283.31|14363.64|14283.64|14361.51|14281.51|10
1722968340000|2024-08-06 18:19:00|14362.24|14282.24|14356.41|14276.41|14362.24|14282.24|14356.41|14276.41|10
1722968350000|2024-08-06 18:19:10|14355.32|14275.32|14355.28|14275.28|14356.35|14276.35|14353.69|14273.69|10
1722968360000|2024-08-06 18:19:20|14354.59|14274.59|14354.14|14274.14|14355.49|14275.49|14354.03|14274.03|10
1722968370000|2024-08-06 18:19:30|14354.56|14274.56|14353.55|14273.55|14354.91|14274.91|14352.9|14272.9|10
1722968380000|2024-08-06 18:19:40|14353.7|14273.7|14351|14271|14353.83|14273.83|14351|14271|10
1722968390000|2024-08-06 18:19:50|14351.04|14271.04|14347.21|14267.21|14351.04|14271.04|14347.21|14267.21|10
1722968400000|2024-08-06 18:20:00|14346.56|14266.56|14340.2|14260.2|14346.86|14266.86|14340.2|14260.2|10
1722968410000|2024-08-06 18:20:10|14339.5|14259.5|14336.59|14256.59|14339.5|14259.5|14336.59|14256.59|10
1722968420000|2024-08-06 18:20:20|14336.32|14256.32|14334.94|14254.94|14336.94|14256.94|14334.43|14254.43|10
1722968430000|2024-08-06 18:20:30|14334.91|14254.91|14331.11|14251.11|14334.91|14254.91|14331.11|14251.11|10
1722968440000|2024-08-06 18:20:40|14330.39|14250.39|14328.5|14248.5|14330.96|14250.96|14328.5|14248.5|10
1722968450000|2024-08-06 18:20:50|14328.55|14248.55|14325.06|14245.06|14328.55|14248.55|14325.06|14245.06|10
1722968460000|2024-08-06 18:21:00|14325.11|14245.11|14324.09|14244.09|14325.16|14245.16|14323.6|14243.6|10
1722968470000|2024-08-06 18:21:10|14323.61|14243.61|14314.64|14234.64|14323.61|14243.61|14314.64|14234.64|10
1722968480000|2024-08-06 18:21:20|14314.43|14234.43|14314.22|14234.22|14314.48|14234.48|14313.18|14233.18|9
1722968490000|2024-08-06 18:21:30|14314.26|14234.26|14321.61|14241.61|14321.61|14241.61|14314.26|14234.26|10
1722968500000|2024-08-06 18:21:40|14321.84|14241.84|14323.72|14243.72|14323.72|14243.72|14321.84|14241.84|10
1722968510000|2024-08-06 18:21:50|14323.82|14243.82|14328.41|14248.41|14328.46|14248.46|14323.82|14243.82|10
1722968520000|2024-08-06 18:22:00|14328.76|14248.76|14326.56|14246.56|14329.46|14249.46|14326.56|14246.56|10
1722968530000|2024-08-06 18:22:10|14326.36|14246.36|14328.85|14248.85|14328.85|14248.85|14326.33|14246.33|10
1722968540000|2024-08-06 18:22:20|14329.5|14249.5|14330.38|14250.38|14330.51|14250.51|14329.5|14249.5|10
1722968550000|2024-08-06 18:22:30|14330.99|14250.99|14333.02|14253.02|14333.02|14253.02|14330.87|14250.87|10
1722968560000|2024-08-06 18:22:40|14333|14253|14331.24|14251.24|14333|14253|14331.24|14251.24|10
1722968570000|2024-08-06 18:22:50|14330.51|14250.51|14327.88|14247.88|14330.51|14250.51|14327.62|14247.62|10
1722968580000|2024-08-06 18:23:00|14327.75|14247.75|14331.37|14251.37|14331.37|14251.37|14327.63|14247.63|10
1722968590000|2024-08-06 18:23:10|14331.47|14251.47|14338.19|14258.19|14338.19|14258.19|14331.47|14251.47|10
1722968600000|2024-08-06 18:23:20|14338.07|14258.07|14336.5|14256.5|14339.13|14259.13|14336.5|14256.5|10
1722968610000|2024-08-06 18:23:30|14336.03|14256.03|14332.97|14252.97|14336.03|14256.03|14332.57|14252.57|10
1722968620000|2024-08-06 18:23:40|14332.68|14252.68|14330.42|14250.42|14332.68|14252.68|14329.5|14249.5|10
1722968630000|2024-08-06 18:23:50|14330.43|14250.43|14330.88|14250.88|14331.02|14251.02|14330.19|14250.19|10
1722968640000|2024-08-06 18:24:00|14331.11|14251.11|14327.6|14247.6|14331.11|14251.11|14327.6|14247.6|10
1722968650000|2024-08-06 18:24:10|14327.02|14247.02|14325.01|14245.01|14327.08|14247.08|14325.01|14245.01|10
1722968660000|2024-08-06 18:24:20|14324.45|14244.45|14324.53|14244.53|14325.17|14245.17|14323.71|14243.71|10
1722968670000|2024-08-06 18:24:30|14324.97|14244.97|14324.61|14244.61|14325.69|14245.69|14324.61|14244.61|9
1722968680000|2024-08-06 18:24:40|14324.58|14244.58|14325.19|14245.19|14326.07|14246.07|14324.58|14244.58|10
1722968690000|2024-08-06 18:24:50|14324.44|14244.44|14324.55|14244.55|14324.99|14244.99|14324.12|14244.12|10
1722968700000|2024-08-06 18:25:00|14324.88|14244.88|14325.12|14245.12|14325.2|14245.2|14324.26|14244.26|10
1722968710000|2024-08-06 18:25:10|14324.45|14244.45|14323.38|14243.38|14324.84|14244.84|14323.38|14243.38|9
1722968720000|2024-08-06 18:25:20|14323.48|14243.48|14325.36|14245.36|14326.03|14246.03|14323.48|14243.48|10
1722968730000|2024-08-06 18:25:30|14325.76|14245.76|14327.73|14247.73|14327.73|14247.73|14325.44|14245.44|10
1722968740000|2024-08-06 18:25:40|14327.43|14247.43|14331.3|14251.3|14331.38|14251.38|14327.43|14247.43|10
1722968750000|2024-08-06 18:25:50|14331.46|14251.46|14330.96|14250.96|14332.16|14252.16|14330.81|14250.81|10
1722968760000|2024-08-06 18:26:00|14330.4|14250.4|14331.94|14251.94|14332.15|14252.15|14330.27|14250.27|10
1722968770000|2024-08-06 18:26:10|14331.74|14251.74|14328.8|14248.8|14331.74|14251.74|14328.8|14248.8|10
1722968780000|2024-08-06 18:26:20|14327.91|14247.91|14315.23|14235.23|14327.91|14247.91|14315.23|14235.23|10
1722968790000|2024-08-06 18:26:30|14315.01|14235.01|14315.98|14235.98|14315.98|14235.98|14314.62|14234.62|10
1722968800000|2024-08-06 18:26:40|14315.95|14235.95|14316.77|14236.77|14317.66|14237.66|14315.95|14235.95|10
1722968810000|2024-08-06 18:26:50|14317.66|14237.66|14315.95|14235.95|14317.66|14237.66|14315.57|14235.57|10
1722968820000|2024-08-06 18:27:00|14315.57|14235.57|14317.32|14237.32|14318.12|14238.12|14315.39|14235.39|10
1722968830000|2024-08-06 18:27:10|14317.86|14237.86|14316.15|14236.15|14317.86|14237.86|14316.11|14236.11|10
1722968840000|2024-08-06 18:27:20|14316.9|14236.9|14317.68|14237.68|14317.83|14237.83|14316.89|14236.89|10
1722968850000|2024-08-06 18:27:30|14317.99|14237.99|14320.79|14240.79|14320.79|14240.79|14317.99|14237.99|9
1722968860000|2024-08-06 18:27:40|14321.73|14241.73|14324.01|14244.01|14324.01|14244.01|14321.73|14241.73|10
1722968870000|2024-08-06 18:27:50|14324.59|14244.59|14324.02|14244.02|14325.36|14245.36|14323.55|14243.55|10
1722968880000|2024-08-06 18:28:00|14324.22|14244.22|14324.17|14244.17|14324.83|14244.83|14323.79|14243.79|10
1722968890000|2024-08-06 18:28:10|14323.7|14243.7|14323.04|14243.04|14323.93|14243.93|14322.78|14242.78|10
1722968900000|2024-08-06 18:28:20|14321.97|14241.97|14321.74|14241.74|14322.57|14242.57|14321.54|14241.54|10
1722968910000|2024-08-06 18:28:30|14322|14242|14321.4|14241.4|14322|14242|14321.22|14241.22|9
1722968920000|2024-08-06 18:28:40|14321.43|14241.43|14323.28|14243.28|14323.5|14243.5|14321.43|14241.43|10
1722968930000|2024-08-06 18:28:50|14322.95|14242.95|14322.81|14242.81|14323.77|14243.77|14322.56|14242.56|10
1722968940000|2024-08-06 18:29:00|14322.96|14242.96|14325.21|14245.21|14325.21|14245.21|14322.96|14242.96|10
1722968950000|2024-08-06 18:29:10|14324.77|14244.77|14324.78|14244.78|14324.78|14244.78|14324.08|14244.08|9
1722968960000|2024-08-06 18:29:20|14324.92|14244.92|14328.5|14248.5|14328.91|14248.91|14324.76|14244.76|10
1722968970000|2024-08-06 18:29:30|14329.47|14249.47|14329.36|14249.36|14329.97|14249.97|14329.13|14249.13|10
1722968980000|2024-08-06 18:29:40|14329.22|14249.22|14328.71|14248.71|14329.31|14249.31|14328.68|14248.68|10
1722968990000|2024-08-06 18:29:50|14328.99|14248.99|14329.18|14249.18|14329.32|14249.32|14328.99|14248.99|10
1722969000000|2024-08-06 18:30:00|14329.28|14249.28|14323.17|14243.17|14329.39|14249.39|14323.17|14243.17|10
1722969010000|2024-08-06 18:30:10|14323.72|14243.72|14323.57|14243.57|14323.94|14243.94|14323.3|14243.3|10
1722969020000|2024-08-06 18:30:20|14323.85|14243.85|14323.76|14243.76|14324.69|14244.69|14323.76|14243.76|10
1722969030000|2024-08-06 18:30:30|14323.85|14243.85|14317.97|14237.97|14324.33|14244.33|14317.97|14237.97|10
1722969040000|2024-08-06 18:30:40|14317.82|14237.82|14311.89|14231.89|14317.82|14237.82|14311.01|14231.01|10
1722969050000|2024-08-06 18:30:50|14311.39|14231.39|14308.21|14228.21|14311.39|14231.39|14306.25|14226.25|10
1722969060000|2024-08-06 18:31:00|14308.32|14228.32|14310.81|14230.81|14311.16|14231.16|14308.21|14228.21|10
1722969070000|2024-08-06 18:31:10|14311.37|14231.37|14308.77|14228.77|14311.59|14231.59|14308.77|14228.77|9
1722969080000|2024-08-06 18:31:20|14308.99|14228.99|14308.53|14228.53|14309.08|14229.08|14306.95|14226.95|10
1722969090000|2024-08-06 18:31:30|14309.26|14229.26|14313.83|14233.83|14313.83|14233.83|14309.26|14229.26|10
1722969100000|2024-08-06 18:31:40|14313.86|14233.86|14316.46|14236.46|14316.64|14236.64|14313.86|14233.86|9
1722969110000|2024-08-06 18:31:50|14316.45|14236.45|14320.06|14240.06|14320.06|14240.06|14316.45|14236.45|10
1722969120000|2024-08-06 18:32:00|14319.93|14239.93|14325.5|14245.5|14325.5|14245.5|14319.93|14239.93|10
1722969130000|2024-08-06 18:32:10|14325.85|14245.85|14329.77|14249.77|14329.77|14249.77|14325.85|14245.85|10
1722969140000|2024-08-06 18:32:20|14330.88|14250.88|14334.2|14254.2|14334.2|14254.2|14330.88|14250.88|10
1722969150000|2024-08-06 18:32:30|14335.13|14255.13|14339.73|14259.73|14339.84|14259.84|14335.13|14255.13|10
1722969160000|2024-08-06 18:32:40|14340.31|14260.31|14336.85|14256.85|14340.31|14260.31|14336.85|14256.85|10
1722969170000|2024-08-06 18:32:50|14335.2|14255.2|14336.74|14256.74|14336.74|14256.74|14334.98|14254.98|10
1722969180000|2024-08-06 18:33:00|14337.28|14257.28|14336.76|14256.76|14337.28|14257.28|14335.31|14255.31|10
1722969190000|2024-08-06 18:33:10|14337.14|14257.14|14338.67|14258.67|14338.67|14258.67|14337.11|14257.11|10
1722969200000|2024-08-06 18:33:20|14339.12|14259.12|14341.32|14261.32|14341.32|14261.32|14338.37|14258.37|10
1722969210000|2024-08-06 18:33:30|14341.54|14261.54|14343.54|14263.54|14343.54|14263.54|14341.54|14261.54|10
1722969220000|2024-08-06 18:33:40|14343.95|14263.95|14345.03|14265.03|14345.03|14265.03|14343.66|14263.66|10
1722969230000|2024-08-06 18:33:50|14345.62|14265.62|14347.28|14267.28|14347.28|14267.28|14345.62|14265.62|10
1722969240000|2024-08-06 18:34:00|14347.32|14267.32|14353.5|14273.5|14354.04|14274.04|14347.28|14267.28|10
1722969250000|2024-08-06 18:34:10|14354.33|14274.33|14359.12|14279.12|14359.94|14279.94|14354.33|14274.33|10
1722969260000|2024-08-06 18:34:20|14358.97|14278.97|14359.08|14279.08|14359.08|14279.08|14358.29|14278.29|9
1722969270000|2024-08-06 18:34:30|14358.47|14278.47|14358.47|14278.47|14358.79|14278.79|14358.22|14278.22|10
1722969280000|2024-08-06 18:34:40|14358.59|14278.59|14357.37|14277.37|14358.98|14278.98|14357.03|14277.03|10
1722969290000|2024-08-06 18:34:50|14357.53|14277.53|14359.23|14279.23|14359.23|14279.23|14357.33|14277.33|10
1722969300000|2024-08-06 18:35:00|14359.14|14279.14|14360.11|14280.11|14360.11|14280.11|14358.8|14278.8|10
1722969310000|2024-08-06 18:35:10|14360.83|14280.83|14373.8|14293.8|14373.8|14293.8|14360.83|14280.83|10
1722969320000|2024-08-06 18:35:20|14373.21|14293.21|14377.89|14297.89|14377.99|14297.99|14372.79|14292.79|10
1722969330000|2024-08-06 18:35:30|14377.19|14297.19|14369.76|14289.76|14377.19|14297.19|14369.76|14289.76|10
1722969340000|2024-08-06 18:35:40|14369.85|14289.85|14357.18|14277.18|14369.85|14289.85|14357.18|14277.18|10
1722969350000|2024-08-06 18:35:50|14356.87|14276.87|14353.73|14273.73|14356.87|14276.87|14353.36|14273.36|10
1722969360000|2024-08-06 18:36:00|14353.9|14273.9|14357.39|14277.39|14357.39|14277.39|14353.76|14273.76|10
1722969370000|2024-08-06 18:36:10|14357.36|14277.36|14358.26|14278.26|14358.31|14278.31|14356.12|14276.12|10
1722969380000|2024-08-06 18:36:20|14360.97|14280.97|14360.72|14280.72|14363.98|14283.98|14360.72|14280.72|10
1722969390000|2024-08-06 18:36:30|14360.7|14280.7|14361.18|14281.18|14361.18|14281.18|14359.46|14279.46|10
1722969400000|2024-08-06 18:36:40|14360.88|14280.88|14360.7|14280.7|14360.88|14280.88|14359.79|14279.79|10
1722969410000|2024-08-06 18:36:50|14360.67|14280.67|14360.76|14280.76|14361.18|14281.18|14360.67|14280.67|9
1722969420000|2024-08-06 18:37:00|14360.56|14280.56|14359.96|14279.96|14360.58|14280.58|14357.71|14277.71|10
1722969430000|2024-08-06 18:37:10|14360.38|14280.38|14364.96|14284.96|14365.09|14285.09|14360.38|14280.38|10
1722969440000|2024-08-06 18:37:20|14365.87|14285.87|14366.09|14286.09|14366.12|14286.12|14365.32|14285.32|10
1722969450000|2024-08-06 18:37:30|14366.12|14286.12|14366.58|14286.58|14366.82|14286.82|14365.79|14285.79|10
1722969460000|2024-08-06 18:37:40|14366.41|14286.41|14368.2|14288.2|14368.2|14288.2|14366.41|14286.41|10
1722969470000|2024-08-06 18:37:50|14368.17|14288.17|14368.24|14288.24|14368.25|14288.25|14367.75|14287.75|9
1722969480000|2024-08-06 18:38:00|14368.05|14288.05|14368.15|14288.15|14368.44|14288.44|14367.13|14287.13|10
1722969490000|2024-08-06 18:38:10|14367.66|14287.66|14369.7|14289.7|14370.17|14290.17|14367.37|14287.37|10
1722969500000|2024-08-06 18:38:20|14370.22|14290.22|14372.67|14292.67|14373.28|14293.28|14370.13|14290.13|10
1722969510000|2024-08-06 18:38:30|14372.12|14292.12|14373.88|14293.88|14374.11|14294.11|14372.09|14292.09|10
1722969520000|2024-08-06 18:38:40|14374.22|14294.22|14374.45|14294.45|14374.7|14294.7|14374.22|14294.22|9
1722969530000|2024-08-06 18:38:50|14374.32|14294.32|14372.45|14292.45|14374.32|14294.32|14372.32|14292.32|9
1722969540000|2024-08-06 18:39:00|14372.42|14292.42|14374.74|14294.74|14374.74|14294.74|14372.42|14292.42|10
1722969550000|2024-08-06 18:39:10|14374.65|14294.65|14367.77|14287.77|14374.79|14294.79|14367.77|14287.77|10
1722969560000|2024-08-06 18:39:20|14367.5|14287.5|14359.38|14279.38|14367.5|14287.5|14359.38|14279.38|10
1722969570000|2024-08-06 18:39:30|14358.51|14278.51|14357.68|14277.68|14358.56|14278.56|14356.62|14276.62|10
1722969580000|2024-08-06 18:39:40|14357.82|14277.82|14355.71|14275.71|14357.93|14277.93|14355.71|14275.71|10
1722969590000|2024-08-06 18:39:50|14355.67|14275.67|14353.88|14273.88|14355.67|14275.67|14353.88|14273.88|10
1722969600000|2024-08-06 18:40:00|14353.91|14273.91|14345.74|14265.74|14353.91|14273.91|14345.74|14265.74|10
1722969610000|2024-08-06 18:40:10|14344.84|14264.84|14341.81|14261.81|14344.84|14264.84|14341.81|14261.81|10
1722969620000|2024-08-06 18:40:20|14342.34|14262.34|14339.09|14259.09|14342.34|14262.34|14339.09|14259.09|10
1722969630000|2024-08-06 18:40:30|14339.28|14259.28|14338.75|14258.75|14339.28|14259.28|14338.65|14258.65|10
1722969640000|2024-08-06 18:40:40|14338.56|14258.56|14334.11|14254.11|14338.56|14258.56|14334.11|14254.11|10
1722969650000|2024-08-06 18:40:50|14332.69|14252.69|14328.43|14248.43|14332.69|14252.69|14328.43|14248.43|10
1722969660000|2024-08-06 18:41:00|14328.65|14248.65|14321.97|14241.97|14328.92|14248.92|14321.97|14241.97|10
1722969670000|2024-08-06 18:41:10|14320.51|14240.51|14318.24|14238.24|14320.51|14240.51|14317.08|14237.08|10
1722969680000|2024-08-06 18:41:20|14318.76|14238.76|14317.39|14237.39|14318.85|14238.85|14317.39|14237.39|10
1722969690000|2024-08-06 18:41:30|14317.63|14237.63|14317.92|14237.92|14318.01|14238.01|14317.39|14237.39|9
1722969700000|2024-08-06 18:41:40|14318.49|14238.49|14319.97|14239.97|14320.44|14240.44|14318.49|14238.49|10
1722969710000|2024-08-06 18:41:50|14319.96|14239.96|14320.36|14240.36|14320.36|14240.36|14319.89|14239.89|10
1722969720000|2024-08-06 18:42:00|14320.69|14240.69|14325.46|14245.46|14325.46|14245.46|14320.69|14240.69|10
1722969730000|2024-08-06 18:42:10|14326.24|14246.24|14325.63|14245.63|14326.48|14246.48|14325.63|14245.63|10
1722969740000|2024-08-06 18:42:20|14325.26|14245.26|14328.08|14248.08|14328.08|14248.08|14325.26|14245.26|10
1722969750000|2024-08-06 18:42:30|14328.35|14248.35|14328.58|14248.58|14328.65|14248.65|14328.25|14248.25|10
1722969760000|2024-08-06 18:42:40|14328.5|14248.5|14329.59|14249.59|14329.59|14249.59|14328.16|14248.16|10
1722969770000|2024-08-06 18:42:50|14329.6|14249.6|14330.84|14250.84|14330.93|14250.93|14329.6|14249.6|10
1722969780000|2024-08-06 18:43:00|14331.4|14251.4|14332.48|14252.48|14332.48|14252.48|14331.4|14251.4|10
1722969790000|2024-08-06 18:43:10|14332.29|14252.29|14328.78|14248.78|14332.29|14252.29|14327.84|14247.84|10
1722969800000|2024-08-06 18:43:20|14329.53|14249.53|14330.29|14250.29|14330.33|14250.33|14329.14|14249.14|10
1722969810000|2024-08-06 18:43:30|14331.1|14251.1|14332.14|14252.14|14332.14|14252.14|14331|14251|10
1722969820000|2024-08-06 18:43:40|14331.99|14251.99|14335.03|14255.03|14335.03|14255.03|14331.99|14251.99|10
1722969830000|2024-08-06 18:43:50|14335.36|14255.36|14338.93|14258.93|14338.97|14258.97|14335.36|14255.36|10
1722969840000|2024-08-06 18:44:00|14339.52|14259.52|14343.57|14263.57|14343.57|14263.57|14339.52|14259.52|10
1722969850000|2024-08-06 18:44:10|14343.63|14263.63|14346.62|14266.62|14348.68|14268.68|14343.63|14263.63|9
1722969860000|2024-08-06 18:44:20|14345.68|14265.68|14344.85|14264.85|14345.68|14265.68|14344.33|14264.33|10
1722969870000|2024-08-06 18:44:30|14344.22|14264.22|14342.23|14262.23|14344.63|14264.63|14342.23|14262.23|10
1722969880000|2024-08-06 18:44:40|14342.69|14262.69|14343.24|14263.24|14343.82|14263.82|14342.69|14262.69|10
1722969890000|2024-08-06 18:44:50|14344.15|14264.15|14346.03|14266.03|14346.03|14266.03|14344.15|14264.15|9
1722969900000|2024-08-06 18:45:00|14346.12|14266.12|14347.03|14267.03|14347.03|14267.03|14346.03|14266.03|10
1722969910000|2024-08-06 18:45:10|14347.12|14267.12|14343.5|14263.5|14347.12|14267.12|14343.5|14263.5|10
1722969920000|2024-08-06 18:45:20|14341.32|14261.32|14340.8|14260.8|14341.32|14261.32|14340.35|14260.35|10
1722969930000|2024-08-06 18:45:30|14340.63|14260.63|14343.43|14263.43|14343.99|14263.99|14340.53|14260.53|10
1722969940000|2024-08-06 18:45:40|14344.17|14264.17|14347.63|14267.63|14347.95|14267.95|14344.17|14264.17|10
1722969950000|2024-08-06 18:45:50|14347.09|14267.09|14343.93|14263.93|14347.09|14267.09|14343.33|14263.33|10
1722969960000|2024-08-06 18:46:00|14343.85|14263.85|14345.71|14265.71|14345.71|14265.71|14343.37|14263.37|10
1722969970000|2024-08-06 18:46:10|14345.86|14265.86|14349.63|14269.63|14349.63|14269.63|14345.86|14265.86|9
1722969980000|2024-08-06 18:46:20|14349.75|14269.75|14353.48|14273.48|14353.89|14273.89|14349.53|14269.53|9
1722969990000|2024-08-06 18:46:30|14354.11|14274.11|14354.38|14274.38|14355.14|14275.14|14353.63|14273.63|10
1722970000000|2024-08-06 18:46:40|14354.58|14274.58|14358.27|14278.27|14358.27|14278.27|14354.58|14274.58|10
1722970010000|2024-08-06 18:46:50|14358.37|14278.37|14359.46|14279.46|14359.96|14279.96|14358.37|14278.37|10
1722970020000|2024-08-06 18:47:00|14359.01|14279.01|14361.37|14281.37|14361.81|14281.81|14359.01|14279.01|10
1722970030000|2024-08-06 18:47:10|14360.8|14280.8|14363.28|14283.28|14363.34|14283.34|14360.77|14280.77|10
1722970040000|2024-08-06 18:47:20|14363.27|14283.27|14364.17|14284.17|14364.61|14284.61|14363.27|14283.27|10
1722970050000|2024-08-06 18:47:30|14364.27|14284.27|14366.64|14286.64|14366.64|14286.64|14364.16|14284.16|10
1722970060000|2024-08-06 18:47:40|14366.98|14286.98|14369.36|14289.36|14370.75|14290.75|14366.98|14286.98|10
1722970070000|2024-08-06 18:47:50|14369.81|14289.81|14370.23|14290.23|14370.74|14290.74|14369.81|14289.81|10
1722970080000|2024-08-06 18:48:00|14370.47|14290.47|14373.61|14293.61|14373.61|14293.61|14370.47|14290.47|9
1722970090000|2024-08-06 18:48:10|14374.73|14294.73|14378.3|14298.3|14378.3|14298.3|14373.81|14293.81|10
1722970100000|2024-08-06 18:48:20|14378.25|14298.25|14378.27|14298.27|14379.45|14299.45|14378.25|14298.25|10
1722970110000|2024-08-06 18:48:30|14378.25|14298.25|14376.37|14296.37|14379.58|14299.58|14376.37|14296.37|10
1722970120000|2024-08-06 18:48:40|14375.69|14295.69|14369.78|14289.78|14375.69|14295.69|14369.49|14289.49|10
1722970130000|2024-08-06 18:48:50|14369.9|14289.9|14374.21|14294.21|14374.21|14294.21|14369.9|14289.9|10
1722970140000|2024-08-06 18:49:00|14374.33|14294.33|14376.64|14296.64|14376.85|14296.85|14374.33|14294.33|10
1722970150000|2024-08-06 18:49:10|14376.73|14296.73|14377.13|14297.13|14377.46|14297.46|14376.57|14296.57|9
1722970160000|2024-08-06 18:49:20|14377.51|14297.51|14376.08|14296.08|14377.51|14297.51|14376.08|14296.08|9
1722970170000|2024-08-06 18:49:30|14375.77|14295.77|14376.97|14296.97|14377.79|14297.79|14375.77|14295.77|9
1722970180000|2024-08-06 18:49:40|14376.99|14296.99|14372.08|14292.08|14377.15|14297.15|14372.08|14292.08|10
1722970190000|2024-08-06 18:49:50|14371.55|14291.55|14369.55|14289.55|14371.63|14291.63|14369.55|14289.55|10
1722970200000|2024-08-06 18:50:00|14370.12|14290.12|14373.75|14293.75|14373.79|14293.79|14370.12|14290.12|10
1722970210000|2024-08-06 18:50:10|14374.11|14294.11|14371.77|14291.77|14374.22|14294.22|14371.77|14291.77|10
1722970220000|2024-08-06 18:50:20|14371.28|14291.28|14373.24|14293.24|14373.24|14293.24|14370.95|14290.95|10
1722970230000|2024-08-06 18:50:30|14373.67|14293.67|14374.69|14294.69|14375.07|14295.07|14373.67|14293.67|10
1722970240000|2024-08-06 18:50:40|14374.81|14294.81|14375.78|14295.78|14375.78|14295.78|14374.38|14294.38|10
1722970250000|2024-08-06 18:50:50|14376.39|14296.39|14378.22|14298.22|14378.22|14298.22|14376.22|14296.22|10
1722970260000|2024-08-06 18:51:00|14378.03|14298.03|14379.71|14299.71|14379.71|14299.71|14378.03|14298.03|10
1722970270000|2024-08-06 18:51:10|14379.7|14299.7|14380.12|14300.12|14380.12|14300.12|14379.3|14299.3|10
1722970280000|2024-08-06 18:51:20|14380.99|14300.99|14383.86|14303.86|14383.94|14303.94|14380.99|14300.99|10
1722970290000|2024-08-06 18:51:30|14383.87|14303.87|14385.55|14305.55|14386.41|14306.41|14383.87|14303.87|10
1722970300000|2024-08-06 18:51:40|14385.88|14305.88|14385.6|14305.6|14386.94|14306.94|14384.06|14304.06|10
1722970310000|2024-08-06 18:51:50|14384.94|14304.94|14383.72|14303.72|14384.94|14304.94|14383.34|14303.34|10
1722970320000|2024-08-06 18:52:00|14383.71|14303.71|14382.85|14302.85|14384.65|14304.65|14382.85|14302.85|10
1722970330000|2024-08-06 18:52:10|14381.34|14301.34|14379.09|14299.09|14381.34|14301.34|14379.09|14299.09|10
1722970340000|2024-08-06 18:52:20|14379.43|14299.43|14378.75|14298.75|14379.43|14299.43|14378.75|14298.75|10
1722970350000|2024-08-06 18:52:30|14377.85|14297.85|14374.03|14294.03|14377.85|14297.85|14373.39|14293.39|10
1722970360000|2024-08-06 18:52:40|14374.13|14294.13|14371.71|14291.71|14374.13|14294.13|14370.6|14290.6|10
1722970370000|2024-08-06 18:52:50|14371.74|14291.74|14372.08|14292.08|14372.08|14292.08|14371.09|14291.09|9
1722970380000|2024-08-06 18:53:00|14372.42|14292.42|14372.81|14292.81|14373.37|14293.37|14372.25|14292.25|10
1722970390000|2024-08-06 18:53:10|14372.7|14292.7|14372.81|14292.81|14372.81|14292.81|14371.77|14291.77|10
1722970400000|2024-08-06 18:53:20|14373.06|14293.06|14371.75|14291.75|14373.35|14293.35|14371.75|14291.75|10
1722970410000|2024-08-06 18:53:30|14371.88|14291.88|14370.19|14290.19|14372|14292|14370.19|14290.19|9
1722970420000|2024-08-06 18:53:40|14370.12|14290.12|14370.61|14290.61|14371|14291|14369.91|14289.91|9
1722970430000|2024-08-06 18:53:50|14370.83|14290.83|14367.32|14287.32|14371|14291|14367.32|14287.32|10
1722970440000|2024-08-06 18:54:00|14367.71|14287.71|14366.68|14286.68|14367.71|14287.71|14366.28|14286.28|10
1722970450000|2024-08-06 18:54:10|14366.41|14286.41|14366.62|14286.62|14366.62|14286.62|14365.49|14285.49|10
1722970460000|2024-08-06 18:54:20|14366.33|14286.33|14367.48|14287.48|14368.4|14288.4|14366.33|14286.33|10
1722970470000|2024-08-06 18:54:30|14367.62|14287.62|14368.78|14288.78|14368.78|14288.78|14367.62|14287.62|10
1722970480000|2024-08-06 18:54:40|14369.09|14289.09|14373.07|14293.07|14373.07|14293.07|14369.09|14289.09|10
1722970490000|2024-08-06 18:54:50|14373.2|14293.2|14372.62|14292.62|14373.34|14293.34|14372.62|14292.62|10
1722970500000|2024-08-06 18:55:00|14373.03|14293.03|14373.24|14293.24|14373.72|14293.72|14372.95|14292.95|10
1722970510000|2024-08-06 18:55:10|14373.23|14293.23|14376.19|14296.19|14376.19|14296.19|14372.95|14292.95|10
1722970520000|2024-08-06 18:55:20|14375.27|14295.27|14373.9|14293.9|14375.28|14295.28|14373.9|14293.9|10
1722970530000|2024-08-06 18:55:30|14371.77|14291.77|14371.38|14291.38|14371.77|14291.77|14369.97|14289.97|10
1722970540000|2024-08-06 18:55:40|14369.79|14289.79|14365.27|14285.27|14369.98|14289.98|14365.27|14285.27|10
1722970550000|2024-08-06 18:55:50|14363.72|14283.72|14356.8|14276.8|14363.72|14283.72|14356.52|14276.52|10
1722970560000|2024-08-06 18:56:00|14356.44|14276.44|14355.86|14275.86|14356.57|14276.57|14355.86|14275.86|10
1722970570000|2024-08-06 18:56:10|14355.16|14275.16|14352.56|14272.56|14355.18|14275.18|14352.27|14272.27|10
1722970580000|2024-08-06 18:56:20|14353.02|14273.02|14352.81|14272.81|14353.85|14273.85|14352.35|14272.35|10
1722970590000|2024-08-06 18:56:30|14352.75|14272.75|14356.6|14276.6|14356.63|14276.63|14352.75|14272.75|10
1722970600000|2024-08-06 18:56:40|14356.7|14276.7|14358.3|14278.3|14358.3|14278.3|14356.53|14276.53|10
1722970610000|2024-08-06 18:56:50|14358.02|14278.02|14358.91|14278.91|14359.5|14279.5|14358.02|14278.02|10
1722970620000|2024-08-06 18:57:00|14358.77|14278.77|14358.11|14278.11|14359.22|14279.22|14358.11|14278.11|10
1722970630000|2024-08-06 18:57:10|14357.36|14277.36|14353.53|14273.53|14357.36|14277.36|14353.53|14273.53|10
1722970640000|2024-08-06 18:57:20|14353.56|14273.56|14352.04|14272.04|14353.8|14273.8|14352.04|14272.04|10
1722970650000|2024-08-06 18:57:30|14352.47|14272.47|14351.27|14271.27|14352.64|14272.64|14351.27|14271.27|10
1722970660000|2024-08-06 18:57:40|14351.83|14271.83|14345.48|14265.48|14351.83|14271.83|14345.17|14265.17|10
1722970670000|2024-08-06 18:57:50|14345.49|14265.49|14343.08|14263.08|14345.49|14265.49|14343.05|14263.05|9
1722970680000|2024-08-06 18:58:00|14342.36|14262.36|14341.4|14261.4|14342.36|14262.36|14341.07|14261.07|10
1722970690000|2024-08-06 18:58:10|14341.35|14261.35|14328.55|14248.55|14341.35|14261.35|14328.55|14248.55|10
1722970700000|2024-08-06 18:58:20|14327.98|14247.98|14320.86|14240.86|14327.98|14247.98|14320.55|14240.55|10
1722970710000|2024-08-06 18:58:30|14319.49|14239.49|14315.65|14235.65|14319.96|14239.96|14315.65|14235.65|10
1722970720000|2024-08-06 18:58:40|14314.99|14234.99|14314.73|14234.73|14314.99|14234.99|14314.28|14234.28|10
1722970730000|2024-08-06 18:58:50|14314.81|14234.81|14316.58|14236.58|14317.48|14237.48|14314.81|14234.81|10
1722970740000|2024-08-06 18:59:00|14316.66|14236.66|14316.33|14236.33|14317.93|14237.93|14316.33|14236.33|10
1722970750000|2024-08-06 18:59:10|14316.32|14236.32|14315.51|14235.51|14316.32|14236.32|14315.51|14235.51|10
1722970760000|2024-08-06 18:59:20|14315.67|14235.67|14313.94|14233.94|14316.3|14236.3|14313.45|14233.45|10
1722970770000|2024-08-06 18:59:30|14314.01|14234.01|14317.61|14237.61|14317.61|14237.61|14314.01|14234.01|10
1722970780000|2024-08-06 18:59:40|14318.6|14238.6|14311.32|14231.32|14318.6|14238.6|14311.06|14231.06|10
1722970790000|2024-08-06 18:59:50|14311.75|14231.75|14307.39|14227.39|14311.75|14231.75|14307.33|14227.33|10
1722970800000|2024-08-06 19:00:00|14306.12|14226.12|14304.34|14224.34|14306.93|14226.93|14304.34|14224.34|9
1722970810000|2024-08-06 19:00:10|14303.86|14223.86|14295.05|14215.05|14303.86|14223.86|14295.05|14215.05|10
1722970820000|2024-08-06 19:00:20|14293.38|14213.38|14285.89|14205.89|14293.38|14213.38|14285.89|14205.89|10
1722970830000|2024-08-06 19:00:30|14285.67|14205.67|14288.25|14208.25|14289.27|14209.27|14285.67|14205.67|10
1722970840000|2024-08-06 19:00:40|14289.1|14209.1|14286.96|14206.96|14289.1|14209.1|14285.57|14205.57|10
1722970850000|2024-08-06 19:00:50|14287.53|14207.53|14289.84|14209.84|14289.91|14209.91|14287.21|14207.21|10
1722970860000|2024-08-06 19:01:00|14289.77|14209.77|14290.49|14210.49|14290.49|14210.49|14289.56|14209.56|9
1722970870000|2024-08-06 19:01:10|14290.81|14210.81|14288.86|14208.86|14291.5|14211.5|14288.86|14208.86|10
1722970880000|2024-08-06 19:01:20|14288.81|14208.81|14291.79|14211.79|14291.79|14211.79|14288.59|14208.59|10
1722970890000|2024-08-06 19:01:30|14291.58|14211.58|14293.06|14213.06|14293.06|14213.06|14290.81|14210.81|10
1722970900000|2024-08-06 19:01:40|14292.89|14212.89|14297.5|14217.5|14298.14|14218.14|14292.89|14212.89|10
1722970910000|2024-08-06 19:01:50|14298.33|14218.33|14299.07|14219.07|14299.07|14219.07|14297.18|14217.18|10
1722970920000|2024-08-06 19:02:00|14299.35|14219.35|14301.31|14221.31|14304.42|14224.42|14299.35|14219.35|10
1722970930000|2024-08-06 19:02:10|14301.21|14221.21|14299.57|14219.57|14301.21|14221.21|14299.4|14219.4|10
1722970940000|2024-08-06 19:02:20|14298.71|14218.71|14297.77|14217.77|14299.06|14219.06|14297.75|14217.75|10
1722970950000|2024-08-06 19:02:30|14297.57|14217.57|14298.6|14218.6|14298.6|14218.6|14297.31|14217.31|10
1722970960000|2024-08-06 19:02:40|14298.85|14218.85|14297.01|14217.01|14299.79|14219.79|14297.01|14217.01|10
1722970970000|2024-08-06 19:02:50|14297.29|14217.29|14291.92|14211.92|14297.29|14217.29|14291.92|14211.92|10
1722970980000|2024-08-06 19:03:00|14291.97|14211.97|14295.3|14215.3|14295.4|14215.4|14291.97|14211.97|10
1722970990000|2024-08-06 19:03:10|14295.31|14215.31|14299.16|14219.16|14299.56|14219.56|14295.31|14215.31|10
1722971000000|2024-08-06 19:03:20|14299.1|14219.1|14300.27|14220.27|14300.32|14220.32|14299.1|14219.1|10
1722971010000|2024-08-06 19:03:30|14298.9|14218.9|14290.73|14210.73|14298.9|14218.9|14290.73|14210.73|10
1722971020000|2024-08-06 19:03:40|14290.05|14210.05|14281.1|14201.1|14290.05|14210.05|14281.05|14201.05|10
1722971030000|2024-08-06 19:03:50|14279.79|14199.79|14278.96|14198.96|14280.18|14200.18|14278.64|14198.64|10
1722971040000|2024-08-06 19:04:00|14278.58|14198.58|14281.47|14201.47|14282.04|14202.04|14278.58|14198.58|10
1722971050000|2024-08-06 19:04:10|14279.49|14199.49|14278.5|14198.5|14279.86|14199.86|14277.5|14197.5|10
1722971060000|2024-08-06 19:04:20|14278.45|14198.45|14275.83|14195.83|14278.45|14198.45|14275.83|14195.83|10
1722971070000|2024-08-06 19:04:30|14274.9|14194.9|14264.77|14184.77|14274.9|14194.9|14264.75|14184.75|10
1722971080000|2024-08-06 19:04:40|14264.44|14184.44|14263.99|14183.99|14265.04|14185.04|14263.18|14183.18|10
1722971090000|2024-08-06 19:04:50|14263.78|14183.78|14266.77|14186.77|14266.77|14186.77|14263.78|14183.78|10
1722971100000|2024-08-06 19:05:00|14267.38|14187.38|14270.59|14190.59|14270.59|14190.59|14267.38|14187.38|10
1722971110000|2024-08-06 19:05:10|14270.87|14190.87|14273.6|14193.6|14273.6|14193.6|14270.75|14190.75|10
1722971120000|2024-08-06 19:05:20|14273.74|14193.74|14274.55|14194.55|14274.55|14194.55|14272.74|14192.74|10
1722971130000|2024-08-06 19:05:30|14274.47|14194.47|14277.09|14197.09|14277.09|14197.09|14274.47|14194.47|10
1722971140000|2024-08-06 19:05:40|14277.37|14197.37|14276.19|14196.19|14277.37|14197.37|14275.38|14195.38|10
1722971150000|2024-08-06 19:05:50|14276.34|14196.34|14275.89|14195.89|14276.48|14196.48|14275.76|14195.76|10
1722971160000|2024-08-06 19:06:00|14276.5|14196.5|14277.16|14197.16|14278.24|14198.24|14276.5|14196.5|10
1722971170000|2024-08-06 19:06:10|14276.68|14196.68|14277.27|14197.27|14277.56|14197.56|14276.33|14196.33|10
1722971180000|2024-08-06 19:06:20|14276.65|14196.65|14279.94|14199.94|14280.03|14200.03|14276.36|14196.36|10
1722971190000|2024-08-06 19:06:30|14279.4|14199.4|14279.08|14199.08|14279.4|14199.4|14278.71|14198.71|10
1722971200000|2024-08-06 19:06:40|14278.64|14198.64|14277.98|14197.98|14279.12|14199.12|14277.91|14197.91|10
1722971210000|2024-08-06 19:06:50|14278.13|14198.13|14277.04|14197.04|14278.25|14198.25|14277|14197|10
1722971220000|2024-08-06 19:07:00|14276.72|14196.72|14274.43|14194.43|14276.9|14196.9|14274.43|14194.43|10
1722971230000|2024-08-06 19:07:10|14274.44|14194.44|14268.56|14188.56|14274.44|14194.44|14268.56|14188.56|9
1722971240000|2024-08-06 19:07:20|14269.1|14189.1|14263.04|14183.04|14269.1|14189.1|14263.04|14183.04|10
1722971250000|2024-08-06 19:07:30|14262.79|14182.79|14258.64|14178.64|14262.79|14182.79|14258.64|14178.64|9
1722971260000|2024-08-06 19:07:40|14257.76|14177.76|14252.33|14172.33|14257.76|14177.76|14251.96|14171.96|10
1722971270000|2024-08-06 19:07:50|14252.67|14172.67|14249.07|14169.07|14252.67|14172.67|14249.07|14169.07|10
1722971280000|2024-08-06 19:08:00|14248.67|14168.67|14243.71|14163.71|14249.1|14169.1|14243.28|14163.28|10
1722971290000|2024-08-06 19:08:10|14243.76|14163.76|14243.7|14163.7|14244.34|14164.34|14243.39|14163.39|10
1722971300000|2024-08-06 19:08:20|14243.12|14163.12|14240.83|14160.83|14243.12|14163.12|14240.8|14160.8|10
1722971310000|2024-08-06 19:08:30|14239.92|14159.92|14239.6|14159.6|14241.25|14161.25|14239.17|14159.17|10
1722971320000|2024-08-06 19:08:40|14240.01|14160.01|14240.88|14160.88|14240.88|14160.88|14239.09|14159.09|10
1722971330000|2024-08-06 19:08:50|14240.47|14160.47|14239.33|14159.33|14240.47|14160.47|14238.69|14158.69|10
1722971340000|2024-08-06 19:09:00|14239|14159|14240.69|14160.69|14240.8|14160.8|14239|14159|10
1722971350000|2024-08-06 19:09:10|14240.48|14160.48|14242.55|14162.55|14242.55|14162.55|14240.48|14160.48|9
1722971360000|2024-08-06 19:09:20|14242.69|14162.69|14244.35|14164.35|14244.38|14164.38|14242.63|14162.63|10
1722971370000|2024-08-06 19:09:30|14244.91|14164.91|14248.21|14168.21|14249.13|14169.13|14244.91|14164.91|10
1722971380000|2024-08-06 19:09:40|14247.61|14167.61|14250.41|14170.41|14250.85|14170.85|14247.61|14167.61|10
1722971390000|2024-08-06 19:09:50|14249.81|14169.81|14247.79|14167.79|14250.37|14170.37|14247.7|14167.7|10
1722971400000|2024-08-06 19:10:00|14247.94|14167.94|14253.38|14173.38|14253.38|14173.38|14246.89|14166.89|10
1722971410000|2024-08-06 19:10:10|14253.46|14173.46|14257.61|14177.61|14257.61|14177.61|14253.46|14173.46|9
1722971420000|2024-08-06 19:10:20|14257.44|14177.44|14256.12|14176.12|14257.44|14177.44|14256.12|14176.12|10
1722971430000|2024-08-06 19:10:30|14256.06|14176.06|14255.99|14175.99|14258.7|14178.7|14255.09|14175.09|9
1722971440000|2024-08-06 19:10:40|14256.08|14176.08|14254.56|14174.56|14256.08|14176.08|14254.56|14174.56|10
1722971450000|2024-08-06 19:10:50|14254.47|14174.47|14254|14174|14254.47|14174.47|14253.33|14173.33|9
1722971460000|2024-08-06 19:11:00|14253.82|14173.82|14251.59|14171.59|14253.83|14173.83|14251.59|14171.59|10
1722971470000|2024-08-06 19:11:10|14251.18|14171.18|14248.59|14168.59|14251.33|14171.33|14248.59|14168.59|10
1722971480000|2024-08-06 19:11:20|14248.8|14168.8|14250.21|14170.21|14250.79|14170.79|14248.57|14168.57|10
1722971490000|2024-08-06 19:11:30|14250.12|14170.12|14255.91|14175.91|14255.91|14175.91|14250.12|14170.12|10
1722971500000|2024-08-06 19:11:40|14256.9|14176.9|14254.18|14174.18|14258.16|14178.16|14254.18|14174.18|10
1722971510000|2024-08-06 19:11:50|14253.57|14173.57|14252.03|14172.03|14253.57|14173.57|14251.34|14171.34|10
1722971520000|2024-08-06 19:12:00|14252.02|14172.02|14251.96|14171.96|14252.09|14172.09|14251.79|14171.79|10
1722971530000|2024-08-06 19:12:10|14252.12|14172.12|14252.37|14172.37|14252.89|14172.89|14252.12|14172.12|10
1722971540000|2024-08-06 19:12:20|14253.52|14173.52|14254.54|14174.54|14254.55|14174.55|14253.1|14173.1|10
1722971550000|2024-08-06 19:12:30|14254.63|14174.63|14258.54|14178.54|14258.54|14178.54|14254.63|14174.63|10
1722971560000|2024-08-06 19:12:40|14258.97|14178.97|14260.38|14180.38|14260.38|14180.38|14258.87|14178.87|10
1722971570000|2024-08-06 19:12:50|14260.22|14180.22|14262.3|14182.3|14262.43|14182.43|14260.22|14180.22|10
1722971580000|2024-08-06 19:13:00|14262.28|14182.28|14261.47|14181.47|14262.53|14182.53|14261.29|14181.29|10
1722971590000|2024-08-06 19:13:10|14261.42|14181.42|14262.73|14182.73|14263.03|14183.03|14261.42|14181.42|10
1722971600000|2024-08-06 19:13:20|14262.46|14182.46|14260.18|14180.18|14262.46|14182.46|14260.18|14180.18|10
1722971610000|2024-08-06 19:13:30|14260.63|14180.63|14258.02|14178.02|14260.63|14180.63|14258.02|14178.02|10
1722971620000|2024-08-06 19:13:40|14257.67|14177.67|14256.01|14176.01|14257.67|14177.67|14255.98|14175.98|10
1722971630000|2024-08-06 19:13:50|14255.75|14175.75|14253.35|14173.35|14255.75|14175.75|14252.95|14172.95|10
1722971640000|2024-08-06 19:14:00|14252.13|14172.13|14251.98|14171.98|14252.24|14172.24|14251.34|14171.34|10
1722971650000|2024-08-06 19:14:10|14252.96|14172.96|14253.86|14173.86|14253.86|14173.86|14252.37|14172.37|10
1722971660000|2024-08-06 19:14:20|14253.52|14173.52|14254.03|14174.03|14254.08|14174.08|14253.52|14173.52|10
1722971670000|2024-08-06 19:14:30|14254.06|14174.06|14254.97|14174.97|14255.34|14175.34|14254.06|14174.06|9
1722971680000|2024-08-06 19:14:40|14255.43|14175.43|14256.73|14176.73|14257.76|14177.76|14255.43|14175.43|9
1722971690000|2024-08-06 19:14:50|14256.95|14176.95|14255.77|14175.77|14256.95|14176.95|14255.77|14175.77|7
1722971700000|2024-08-06 19:15:00|14255.34|14175.34|14251.59|14171.59|14255.34|14175.34|14251.59|14171.59|10
1722971710000|2024-08-06 19:15:10|14251.28|14171.28|14251.1|14171.1|14251.28|14171.28|14250.44|14170.44|10
1722971720000|2024-08-06 19:15:20|14251.06|14171.06|14253.12|14173.12|14253.44|14173.44|14251.03|14171.03|10
1722971730000|2024-08-06 19:15:30|14253.07|14173.07|14259.23|14179.23|14259.23|14179.23|14253.07|14173.07|10
1722971740000|2024-08-06 19:15:40|14259.13|14179.13|14258.62|14178.62|14259.81|14179.81|14258.54|14178.54|10
1722971750000|2024-08-06 19:15:50|14258.15|14178.15|14257.13|14177.13|14258.15|14178.15|14255.84|14175.84|9
1722971760000|2024-08-06 19:16:00|14257.16|14177.16|14256.95|14176.95|14258.05|14178.05|14256.95|14176.95|10
1722971770000|2024-08-06 19:16:10|14256.83|14176.83|14254.65|14174.65|14257.62|14177.62|14254.65|14174.65|10
1722971780000|2024-08-06 19:16:20|14254.07|14174.07|14251.92|14171.92|14254.19|14174.19|14251.89|14171.89|10
1722971790000|2024-08-06 19:16:30|14251.26|14171.26|14240.2|14160.2|14251.26|14171.26|14240.2|14160.2|10
1722971800000|2024-08-06 19:16:40|14238.32|14158.32|14238.29|14158.29|14238.79|14158.79|14237.75|14157.75|10
1722971810000|2024-08-06 19:16:50|14238.59|14158.59|14236.6|14156.6|14239.36|14159.36|14236.6|14156.6|10
1722971820000|2024-08-06 19:17:00|14236.65|14156.65|14236.78|14156.78|14237.23|14157.23|14236.47|14156.47|10
1722971830000|2024-08-06 19:17:10|14236.53|14156.53|14235.64|14155.64|14237.01|14157.01|14235.32|14155.32|10
1722971840000|2024-08-06 19:17:20|14235.69|14155.69|14241.1|14161.1|14241.1|14161.1|14235.43|14155.43|10
1722971850000|2024-08-06 19:17:30|14241.92|14161.92|14242.2|14162.2|14242.87|14162.87|14241.39|14161.39|10
1722971860000|2024-08-06 19:17:40|14243.02|14163.02|14244.89|14164.89|14245.41|14165.41|14243.02|14163.02|10
1722971870000|2024-08-06 19:17:50|14245.31|14165.31|14249.49|14169.49|14249.54|14169.54|14245.31|14165.31|10
1722971880000|2024-08-06 19:18:00|14249.99|14169.99|14255.55|14175.55|14255.55|14175.55|14249.99|14169.99|10
1722971890000|2024-08-06 19:18:10|14255.49|14175.49|14258.77|14178.77|14258.77|14178.77|14255.49|14175.49|10
1722971900000|2024-08-06 19:18:20|14258.85|14178.85|14259.86|14179.86|14259.95|14179.95|14257.95|14177.95|10
1722971910000|2024-08-06 19:18:30|14260.15|14180.15|14263.35|14183.35|14263.47|14183.47|14260.15|14180.15|10
1722971920000|2024-08-06 19:18:40|14262.65|14182.65|14264.03|14184.03|14264.41|14184.41|14262.58|14182.58|10
1722971930000|2024-08-06 19:18:50|14264.26|14184.26|14269.17|14189.17|14269.17|14189.17|14264.26|14184.26|10
1722971940000|2024-08-06 19:19:00|14269.44|14189.44|14272.21|14192.21|14272.6|14192.6|14269.37|14189.37|10
1722971950000|2024-08-06 19:19:10|14272.17|14192.17|14276.62|14196.62|14276.62|14196.62|14271.84|14191.84|9
1722971960000|2024-08-06 19:19:20|14276.84|14196.84|14275.06|14195.06|14277.08|14197.08|14275.06|14195.06|10
1722971970000|2024-08-06 19:19:30|14275.1|14195.1|14271.89|14191.89|14275.18|14195.18|14271.89|14191.89|10
1722971980000|2024-08-06 19:19:40|14271.86|14191.86|14269.47|14189.47|14271.92|14191.92|14269.47|14189.47|10
1722971990000|2024-08-06 19:19:50|14268.62|14188.62|14266.76|14186.76|14268.62|14188.62|14265.58|14185.58|10
1722972000000|2024-08-06 19:20:00|14266.54|14186.54|14269.6|14189.6|14269.6|14189.6|14265.78|14185.78|10
1722972010000|2024-08-06 19:20:10|14270.35|14190.35|14272.15|14192.15|14272.15|14192.15|14270.35|14190.35|10
1722972020000|2024-08-06 19:20:20|14272.8|14192.8|14272.07|14192.07|14273.19|14193.19|14272.07|14192.07|10
1722972030000|2024-08-06 19:20:30|14272.02|14192.02|14270.31|14190.31|14272.02|14192.02|14270.02|14190.02|10
1722972040000|2024-08-06 19:20:40|14270.4|14190.4|14271.08|14191.08|14271.08|14191.08|14270.06|14190.06|9
1722972050000|2024-08-06 19:20:50|14270.84|14190.84|14270.02|14190.02|14271.05|14191.05|14270.02|14190.02|10
1722972060000|2024-08-06 19:21:00|14270.82|14190.82|14272.47|14192.47|14272.47|14192.47|14270.82|14190.82|10
1722972070000|2024-08-06 19:21:10|14273.12|14193.12|14271.84|14191.84|14273.78|14193.78|14271.84|14191.84|10
1722972080000|2024-08-06 19:21:20|14272.42|14192.42|14271.78|14191.78|14272.5|14192.5|14271.39|14191.39|9
1722972090000|2024-08-06 19:21:30|14271.76|14191.76|14275.26|14195.26|14275.26|14195.26|14271.76|14191.76|10
1722972100000|2024-08-06 19:21:40|14275.65|14195.65|14276.94|14196.94|14276.94|14196.94|14275.65|14195.65|10
1722972110000|2024-08-06 19:21:50|14276.92|14196.92|14282.21|14202.21|14282.21|14202.21|14276.92|14196.92|10
1722972120000|2024-08-06 19:22:00|14282.52|14202.52|14286.78|14206.78|14286.87|14206.87|14282.52|14202.52|10
1722972130000|2024-08-06 19:22:10|14287.08|14207.08|14290.76|14210.76|14290.76|14210.76|14287.08|14207.08|10
1722972140000|2024-08-06 19:22:20|14290.38|14210.38|14291.45|14211.45|14291.89|14211.89|14290.3|14210.3|10
1722972150000|2024-08-06 19:22:30|14291.23|14211.23|14292.14|14212.14|14292.27|14212.27|14291.17|14211.17|10
1722972160000|2024-08-06 19:22:40|14292.68|14212.68|14303.02|14223.02|14303.02|14223.02|14292.68|14212.68|9
1722972170000|2024-08-06 19:22:50|14302.89|14222.89|14306.59|14226.59|14307.06|14227.06|14302.89|14222.89|10
1722972180000|2024-08-06 19:23:00|14306.09|14226.09|14307.01|14227.01|14307.31|14227.31|14306.09|14226.09|10
1722972190000|2024-08-06 19:23:10|14307.14|14227.14|14307.87|14227.87|14307.87|14227.87|14306.82|14226.82|10
1722972200000|2024-08-06 19:23:20|14307.19|14227.19|14307.27|14227.27|14307.82|14227.82|14306.58|14226.58|10
1722972210000|2024-08-06 19:23:30|14307.25|14227.25|14306.83|14226.83|14307.37|14227.37|14306.72|14226.72|10
1722972220000|2024-08-06 19:23:40|14307.17|14227.17|14303.74|14223.74|14307.17|14227.17|14303.52|14223.52|10
1722972230000|2024-08-06 19:23:50|14303.65|14223.65|14302.72|14222.72|14303.69|14223.69|14302.72|14222.72|10
1722972240000|2024-08-06 19:24:00|14302.86|14222.86|14301.49|14221.49|14302.86|14222.86|14300.87|14220.87|10
1722972250000|2024-08-06 19:24:10|14301.23|14221.23|14299.69|14219.69|14301.23|14221.23|14299.69|14219.69|10
1722972260000|2024-08-06 19:24:20|14299.6|14219.6|14298.85|14218.85|14299.6|14219.6|14298.85|14218.85|10
1722972270000|2024-08-06 19:24:30|14298.99|14218.99|14299.68|14219.68|14299.68|14219.68|14297.73|14217.73|9
1722972280000|2024-08-06 19:24:40|14299.52|14219.52|14298.53|14218.53|14299.97|14219.97|14298.53|14218.53|10
1722972290000|2024-08-06 19:24:50|14299.64|14219.64|14305.07|14225.07|14305.5|14225.5|14299.64|14219.64|10
1722972300000|2024-08-06 19:25:00|14305.93|14225.93|14304.99|14224.99|14306.8|14226.8|14304.99|14224.99|10
1722972310000|2024-08-06 19:25:10|14304.69|14224.69|14304.49|14224.49|14304.91|14224.91|14303.98|14223.98|10
1722972320000|2024-08-06 19:25:20|14305.02|14225.02|14305.6|14225.6|14305.6|14225.6|14304.97|14224.97|10
1722972330000|2024-08-06 19:25:30|14307.95|14227.95|14314.02|14234.02|14314.02|14234.02|14307.95|14227.95|10
1722972340000|2024-08-06 19:25:40|14315.46|14235.46|14320.02|14240.02|14320.03|14240.03|14315.46|14235.46|10
1722972350000|2024-08-06 19:25:50|14319.34|14239.34|14321.77|14241.77|14321.87|14241.87|14319.34|14239.34|10
1722972360000|2024-08-06 19:26:00|14322.36|14242.36|14326.63|14246.63|14327.04|14247.04|14322.36|14242.36|10
1722972370000|2024-08-06 19:26:10|14326.89|14246.89|14336.98|14256.98|14336.98|14256.98|14326.89|14246.89|10
1722972380000|2024-08-06 19:26:20|14336.77|14256.77|14339.59|14259.59|14340.04|14260.04|14336.77|14256.77|10
1722972390000|2024-08-06 19:26:30|14340.19|14260.19|14344.37|14264.37|14344.37|14264.37|14340.19|14260.19|10
1722972400000|2024-08-06 19:26:40|14344.9|14264.9|14346.47|14266.47|14347.02|14267.02|14344.79|14264.79|10
1722972410000|2024-08-06 19:26:50|14346.74|14266.74|14359.03|14279.03|14359.03|14279.03|14346.74|14266.74|10
1722972420000|2024-08-06 19:27:00|14359.24|14279.24|14358.73|14278.73|14360.45|14280.45|14358.18|14278.18|10
1722972430000|2024-08-06 19:27:10|14357.48|14277.48|14362.36|14282.36|14362.36|14282.36|14356.84|14276.84|10
1722972440000|2024-08-06 19:27:20|14362.02|14282.02|14358.95|14278.95|14362.02|14282.02|14358.95|14278.95|10
1722972450000|2024-08-06 19:27:30|14358.74|14278.74|14358.69|14278.69|14359.2|14279.2|14358.42|14278.42|10
1722972460000|2024-08-06 19:27:40|14358.79|14278.79|14354.66|14274.66|14358.81|14278.81|14354.66|14274.66|10
1722972470000|2024-08-06 19:27:50|14354.11|14274.11|14349.84|14269.84|14354.61|14274.61|14349.84|14269.84|10
1722972480000|2024-08-06 19:28:00|14348.55|14268.55|14345.94|14265.94|14349.17|14269.17|14345.94|14265.94|10
1722972490000|2024-08-06 19:28:10|14344.81|14264.81|14338.92|14258.92|14344.81|14264.81|14338.92|14258.92|10
1722972500000|2024-08-06 19:28:20|14339.32|14259.32|14336.83|14256.83|14339.37|14259.37|14336.83|14256.83|10
1722972510000|2024-08-06 19:28:30|14336.15|14256.15|14334.43|14254.43|14336.15|14256.15|14334.32|14254.32|10
1722972520000|2024-08-06 19:28:40|14333.79|14253.79|14330.63|14250.63|14333.79|14253.79|14330.63|14250.63|10
1722972530000|2024-08-06 19:28:50|14331.6|14251.6|14336.62|14256.62|14336.62|14256.62|14331.6|14251.6|9
1722972540000|2024-08-06 19:29:00|14337.04|14257.04|14341.7|14261.7|14341.7|14261.7|14337.04|14257.04|10
1722972550000|2024-08-06 19:29:10|14343.41|14263.41|14338.23|14258.23|14343.41|14263.41|14337.91|14257.91|9
1722972560000|2024-08-06 19:29:20|14338.2|14258.2|14339.89|14259.89|14339.89|14259.89|14338.13|14258.13|10
1722972570000|2024-08-06 19:29:30|14339.67|14259.67|14338.21|14258.21|14339.72|14259.72|14338.02|14258.02|10
1722972580000|2024-08-06 19:29:40|14337.25|14257.25|14334.09|14254.09|14337.25|14257.25|14334.09|14254.09|10
1722972590000|2024-08-06 19:29:50|14334.05|14254.05|14333.84|14253.84|14334.49|14254.49|14333.69|14253.69|10
1722972600000|2024-08-06 19:30:00|14334.22|14254.22|14333.2|14253.2|14334.98|14254.98|14332.66|14252.66|10
1722972610000|2024-08-06 19:30:10|14332.95|14252.95|14328.42|14248.42|14333.31|14253.31|14328.12|14248.12|10
1722972620000|2024-08-06 19:30:20|14328.08|14248.08|14321.88|14241.88|14328.08|14248.08|14321.88|14241.88|10
1722972630000|2024-08-06 19:30:30|14322.94|14242.94|14327.27|14247.27|14327.27|14247.27|14322.76|14242.76|10
1722972640000|2024-08-06 19:30:40|14327.52|14247.52|14332.32|14252.32|14332.32|14252.32|14327.52|14247.52|10
1722972650000|2024-08-06 19:30:50|14332.78|14252.78|14336.29|14256.29|14336.29|14256.29|14332.24|14252.24|10
1722972660000|2024-08-06 19:31:00|14336.77|14256.77|14337.47|14257.47|14338.82|14258.82|14336.64|14256.64|10
1722972670000|2024-08-06 19:31:10|14335.51|14255.51|14335.3|14255.3|14335.9|14255.9|14335.08|14255.08|10
1722972680000|2024-08-06 19:31:20|14335.34|14255.34|14334.65|14254.65|14335.65|14255.65|14334.22|14254.22|10
1722972690000|2024-08-06 19:31:30|14334.96|14254.96|14340.28|14260.28|14340.28|14260.28|14334.96|14254.96|9
1722972700000|2024-08-06 19:31:40|14341.68|14261.68|14346.95|14266.95|14346.95|14266.95|14341.68|14261.68|10
1722972710000|2024-08-06 19:31:50|14346.82|14266.82|14346.26|14266.26|14347.93|14267.93|14346.26|14266.26|10
1722972720000|2024-08-06 19:32:00|14346.63|14266.63|14342.27|14262.27|14346.63|14266.63|14342.27|14262.27|10
1722972730000|2024-08-06 19:32:10|14342.55|14262.55|14342.85|14262.85|14342.88|14262.88|14341.97|14261.97|10
1722972740000|2024-08-06 19:32:20|14343.87|14263.87|14349.42|14269.42|14349.42|14269.42|14343.87|14263.87|10
1722972750000|2024-08-06 19:32:30|14349.43|14269.43|14344.37|14264.37|14349.93|14269.93|14344.37|14264.37|10
1722972760000|2024-08-06 19:32:40|14344.33|14264.33|14341.92|14261.92|14344.33|14264.33|14341.9|14261.9|10
1722972770000|2024-08-06 19:32:50|14341.84|14261.84|14341.38|14261.38|14341.84|14261.84|14341.04|14261.04|10
1722972780000|2024-08-06 19:33:00|14339.79|14259.79|14336.47|14256.47|14339.79|14259.79|14336.27|14256.27|10
1722972790000|2024-08-06 19:33:10|14336.94|14256.94|14336.91|14256.91|14338.3|14258.3|14336.54|14256.54|9
1722972800000|2024-08-06 19:33:20|14336.97|14256.97|14339.26|14259.26|14339.26|14259.26|14336.97|14256.97|10
1722972810000|2024-08-06 19:33:30|14337.42|14257.42|14338.5|14258.5|14339.02|14259.02|14336.57|14256.57|10
1722972820000|2024-08-06 19:33:40|14337.73|14257.73|14337.31|14257.31|14337.73|14257.73|14336.62|14256.62|10
1722972830000|2024-08-06 19:33:50|14336.91|14256.91|14337.98|14257.98|14337.98|14257.98|14336.8|14256.8|9
1722972840000|2024-08-06 19:34:00|14337.83|14257.83|14334.45|14254.45|14338.1|14258.1|14334.2|14254.2|10
1722972850000|2024-08-06 19:34:10|14334.51|14254.51|14334.69|14254.69|14335.24|14255.24|14333.96|14253.96|10
1722972860000|2024-08-06 19:34:20|14334.76|14254.76|14333.29|14253.29|14334.81|14254.81|14333.29|14253.29|10
1722972870000|2024-08-06 19:34:30|14333.23|14253.23|14334.2|14254.2|14334.2|14254.2|14332.95|14252.95|10
1722972880000|2024-08-06 19:34:40|14333.87|14253.87|14335.19|14255.19|14335.34|14255.34|14333.87|14253.87|10
1722972890000|2024-08-06 19:34:50|14335.51|14255.51|14335.57|14255.57|14336.03|14256.03|14335.51|14255.51|10
1722972900000|2024-08-06 19:35:00|14335.42|14255.42|14331.91|14251.91|14335.42|14255.42|14331.91|14251.91|10
1722972910000|2024-08-06 19:35:10|14331.84|14251.84|14333.13|14253.13|14333.13|14253.13|14331.32|14251.32|10
1722972920000|2024-08-06 19:35:20|14333.92|14253.92|14336.6|14256.6|14337.98|14257.98|14333.92|14253.92|10
1722972930000|2024-08-06 19:35:30|14343.21|14263.21|14344.99|14264.99|14345.5|14265.5|14342.99|14262.99|10
1722972940000|2024-08-06 19:35:40|14345.42|14265.42|14339.39|14259.39|14345.77|14265.77|14339.39|14259.39|10
1722972950000|2024-08-06 19:35:50|14337.45|14257.45|14334.23|14254.23|14337.45|14257.45|14334.23|14254.23|9
1722972960000|2024-08-06 19:36:00|14333.65|14253.65|14332.42|14252.42|14333.65|14253.65|14332.42|14252.42|10
1722972970000|2024-08-06 19:36:10|14332.72|14252.72|14333|14253|14333.97|14253.97|14332.29|14252.29|10
1722972980000|2024-08-06 19:36:20|14332.95|14252.95|14329.89|14249.89|14332.95|14252.95|14329.65|14249.65|10
1722972990000|2024-08-06 19:36:30|14329.72|14249.72|14326.06|14246.06|14329.74|14249.74|14326.06|14246.06|10
1722973000000|2024-08-06 19:36:40|14326.52|14246.52|14325.64|14245.64|14327.12|14247.12|14325.64|14245.64|10
1722973010000|2024-08-06 19:36:50|14326.27|14246.27|14328.76|14248.76|14329.25|14249.25|14326.27|14246.27|10
1722973020000|2024-08-06 19:37:00|14328.8|14248.8|14330.98|14250.98|14330.98|14250.98|14328.8|14248.8|10
1722973030000|2024-08-06 19:37:10|14330.63|14250.63|14330.36|14250.36|14330.63|14250.63|14329.09|14249.09|10
1722973040000|2024-08-06 19:37:20|14330.44|14250.44|14333.37|14253.37|14333.37|14253.37|14330.07|14250.07|10
1722973050000|2024-08-06 19:37:30|14332.93|14252.93|14334.8|14254.8|14334.8|14254.8|14332.93|14252.93|10
1722973060000|2024-08-06 19:37:40|14334.94|14254.94|14333.83|14253.83|14335.02|14255.02|14333.83|14253.83|10
1722973070000|2024-08-06 19:37:50|14334.4|14254.4|14334.94|14254.94|14334.94|14254.94|14333.49|14253.49|10
1722973080000|2024-08-06 19:38:00|14334.95|14254.95|14337.82|14257.82|14337.82|14257.82|14334.95|14254.95|10
1722973090000|2024-08-06 19:38:10|14339.49|14259.49|14348.26|14268.26|14348.26|14268.26|14339.49|14259.49|10
1722973100000|2024-08-06 19:38:20|14349.6|14269.6|14348.37|14268.37|14349.6|14269.6|14348.11|14268.11|10
1722973110000|2024-08-06 19:38:30|14348.82|14268.82|14351.43|14271.43|14351.91|14271.91|14348.82|14268.82|10
1722973120000|2024-08-06 19:38:40|14352.04|14272.04|14349.44|14269.44|14352.45|14272.45|14349.44|14269.44|10
1722973130000|2024-08-06 19:38:50|14349.92|14269.92|14351.42|14271.42|14351.67|14271.67|14349.1|14269.1|10
1722973140000|2024-08-06 19:39:00|14351.55|14271.55|14352.53|14272.53|14352.53|14272.53|14349.93|14269.93|10
1722973150000|2024-08-06 19:39:10|14352.72|14272.72|14351.61|14271.61|14353.51|14273.51|14351.61|14271.61|10
1722973160000|2024-08-06 19:39:20|14351.89|14271.89|14352.12|14272.12|14352.12|14272.12|14351.02|14271.02|10
1722973170000|2024-08-06 19:39:30|14352.43|14272.43|14354.06|14274.06|14354.35|14274.35|14352.43|14272.43|9
1722973180000|2024-08-06 19:39:40|14354.68|14274.68|14354.63|14274.63|14355.08|14275.08|14354.2|14274.2|10
1722973190000|2024-08-06 19:39:50|14354.54|14274.54|14355.21|14275.21|14355.21|14275.21|14354.22|14274.22|10
1722973200000|2024-08-06 19:40:00|14354.74|14274.74|14355.97|14275.97|14355.97|14275.97|14354.74|14274.74|10
1722973210000|2024-08-06 19:40:10|14356.44|14276.44|14356.03|14276.03|14356.44|14276.44|14354.59|14274.59|10
1722973220000|2024-08-06 19:40:20|14356.07|14276.07|14359.28|14279.28|14359.28|14279.28|14356.07|14276.07|10
1722973230000|2024-08-06 19:40:30|14359.64|14279.64|14355.13|14275.13|14360.6|14280.6|14354.18|14274.18|9
1722973240000|2024-08-06 19:40:40|14355.59|14275.59|14356.47|14276.47|14356.53|14276.53|14355.17|14275.17|10
1722973250000|2024-08-06 19:40:50|14356.59|14276.59|14358.42|14278.42|14358.42|14278.42|14356.28|14276.28|10
1722973260000|2024-08-06 19:41:00|14358.27|14278.27|14355.16|14275.16|14358.27|14278.27|14355.16|14275.16|10
1722973270000|2024-08-06 19:41:10|14355.25|14275.25|14357.37|14277.37|14357.64|14277.64|14354.92|14274.92|10
1722973280000|2024-08-06 19:41:20|14357.63|14277.63|14357.11|14277.11|14357.65|14277.65|14356.97|14276.97|10
1722973290000|2024-08-06 19:41:30|14356.75|14276.75|14357.29|14277.29|14358.59|14278.59|14356.75|14276.75|10
1722973300000|2024-08-06 19:41:40|14357.28|14277.28|14358.09|14278.09|14358.09|14278.09|14357.28|14277.28|10
1722973310000|2024-08-06 19:41:50|14358.11|14278.11|14358.71|14278.71|14358.74|14278.74|14358.01|14278.01|10
1722973320000|2024-08-06 19:42:00|14358.6|14278.6|14352.92|14272.92|14359.49|14279.49|14352.92|14272.92|10
1722973330000|2024-08-06 19:42:10|14352.77|14272.77|14352.85|14272.85|14353.33|14273.33|14352.49|14272.49|10
1722973340000|2024-08-06 19:42:20|14353.43|14273.43|14356.81|14276.81|14356.81|14276.81|14353.43|14273.43|10
1722973350000|2024-08-06 19:42:30|14356.66|14276.66|14355.62|14275.62|14357.05|14277.05|14355.62|14275.62|10
1722973360000|2024-08-06 19:42:40|14355.37|14275.37|14356.75|14276.75|14356.75|14276.75|14355.03|14275.03|10
1722973370000|2024-08-06 19:42:50|14356.93|14276.93|14355.42|14275.42|14356.99|14276.99|14355.42|14275.42|10
1722973380000|2024-08-06 19:43:00|14355.51|14275.51|14352.63|14272.63|14355.66|14275.66|14352.4|14272.4|10
1722973390000|2024-08-06 19:43:10|14352.56|14272.56|14349.13|14269.13|14352.56|14272.56|14349.13|14269.13|10
1722973400000|2024-08-06 19:43:20|14349.4|14269.4|14348.3|14268.3|14349.4|14269.4|14348.09|14268.09|10
1722973410000|2024-08-06 19:43:30|14347.2|14267.2|14348.37|14268.37|14348.37|14268.37|14346.39|14266.39|10
1722973420000|2024-08-06 19:43:40|14347.58|14267.58|14345.79|14265.79|14347.58|14267.58|14345.35|14265.35|10
1722973430000|2024-08-06 19:43:50|14345.9|14265.9|14344.97|14264.97|14346.14|14266.14|14344.97|14264.97|9
1722973440000|2024-08-06 19:44:00|14345.14|14265.14|14344.07|14264.07|14346.65|14266.65|14344.07|14264.07|9
1722973450000|2024-08-06 19:44:10|14343.01|14263.01|14342.25|14262.25|14343.01|14263.01|14341.07|14261.07|10
1722973460000|2024-08-06 19:44:20|14341.52|14261.52|14338.69|14258.69|14341.52|14261.52|14338.31|14258.31|10
1722973470000|2024-08-06 19:44:30|14338.61|14258.61|14338.01|14258.01|14339.34|14259.34|14338.01|14258.01|10
1722973480000|2024-08-06 19:44:40|14338.37|14258.37|14338.1|14258.1|14339.32|14259.32|14338.1|14258.1|9
1722973490000|2024-08-06 19:44:50|14338.12|14258.12|14339.28|14259.28|14339.28|14259.28|14337.98|14257.98|10
1722973500000|2024-08-06 19:45:00|14339.21|14259.21|14336.24|14256.24|14339.37|14259.37|14336.24|14256.24|10
1722973510000|2024-08-06 19:45:10|14336.31|14256.31|14338.86|14258.86|14338.86|14258.86|14334.81|14254.81|9
1722973520000|2024-08-06 19:45:20|14340.07|14260.07|14341.77|14261.77|14341.77|14261.77|14340.07|14260.07|10
1722973530000|2024-08-06 19:45:30|14340.9|14260.9|14339.93|14259.93|14340.9|14260.9|14339.42|14259.42|10
1722973540000|2024-08-06 19:45:40|14340.56|14260.56|14341.99|14261.99|14341.99|14261.99|14340.55|14260.55|9
1722973550000|2024-08-06 19:45:50|14342.16|14262.16|14343.1|14263.1|14343.53|14263.53|14342.16|14262.16|10
1722973560000|2024-08-06 19:46:00|14343.58|14263.58|14345.83|14265.83|14345.83|14265.83|14343.07|14263.07|10
1722973570000|2024-08-06 19:46:10|14346.41|14266.41|14344.74|14264.74|14347.24|14267.24|14344.74|14264.74|10
1722973580000|2024-08-06 19:46:20|14345.06|14265.06|14343.31|14263.31|14345.06|14265.06|14341.88|14261.88|10
1722973590000|2024-08-06 19:46:30|14343.4|14263.4|14342.46|14262.46|14344.09|14264.09|14341.68|14261.68|10
1722973600000|2024-08-06 19:46:40|14342.53|14262.53|14344.42|14264.42|14344.42|14264.42|14342.3|14262.3|10
1722973610000|2024-08-06 19:46:50|14344.53|14264.53|14344.08|14264.08|14345.59|14265.59|14344.08|14264.08|10
1722973620000|2024-08-06 19:47:00|14343.93|14263.93|14335.61|14255.61|14343.93|14263.93|14335.61|14255.61|10
1722973630000|2024-08-06 19:47:10|14335.42|14255.42|14324.14|14244.14|14335.42|14255.42|14324.14|14244.14|10
1722973640000|2024-08-06 19:47:20|14321.43|14241.43|14318.16|14238.16|14321.43|14241.43|14318|14238|10
1722973650000|2024-08-06 19:47:30|14318.04|14238.04|14317.64|14237.64|14318.22|14238.22|14316.98|14236.98|10
1722973660000|2024-08-06 19:47:40|14317.37|14237.37|14315.05|14235.05|14318.07|14238.07|14315.05|14235.05|10
1722973670000|2024-08-06 19:47:50|14314.8|14234.8|14311.37|14231.37|14314.8|14234.8|14311.37|14231.37|10
1722973680000|2024-08-06 19:48:00|14311.88|14231.88|14305.21|14225.21|14311.88|14231.88|14305.21|14225.21|9
1722973690000|2024-08-06 19:48:10|14305.18|14225.18|14306.43|14226.43|14306.43|14226.43|14303.3|14223.3|10
1722973700000|2024-08-06 19:48:20|14307.19|14227.19|14308.21|14228.21|14308.91|14228.91|14307.19|14227.19|10
1722973710000|2024-08-06 19:48:30|14310.76|14230.76|14311.26|14231.26|14311.77|14231.77|14310.76|14230.76|10
1722973720000|2024-08-06 19:48:40|14313.21|14233.21|14312.82|14232.82|14314.62|14234.62|14312.54|14232.54|10
1722973730000|2024-08-06 19:48:50|14314.07|14234.07|14317.28|14237.28|14317.28|14237.28|14313.94|14233.94|10
1722973740000|2024-08-06 19:49:00|14318.32|14238.32|14318.66|14238.66|14319.21|14239.21|14318.32|14238.32|10
1722973750000|2024-08-06 19:49:10|14319.02|14239.02|14319.16|14239.16|14319.79|14239.79|14318.28|14238.28|10
1722973760000|2024-08-06 19:49:20|14319.27|14239.27|14319.99|14239.99|14320.55|14240.55|14319.27|14239.27|10
1722973770000|2024-08-06 19:49:30|14319.8|14239.8|14319.72|14239.72|14320.49|14240.49|14319.4|14239.4|10
1722973780000|2024-08-06 19:49:40|14319.61|14239.61|14318.74|14238.74|14319.61|14239.61|14318.62|14238.62|10
1722973790000|2024-08-06 19:49:50|14317.17|14237.17|14314.46|14234.46|14317.17|14237.17|14313.86|14233.86|10
1722973800000|2024-08-06 19:50:00|14314.18|14234.18|14312.64|14232.64|14314.49|14234.49|14312.64|14232.64|10
1722973810000|2024-08-06 19:50:10|14311.97|14231.97|14310.71|14230.71|14312.42|14232.42|14310.12|14230.12|10
1722973820000|2024-08-06 19:50:20|14311.25|14231.25|14314.52|14234.52|14315.77|14235.77|14311.25|14231.25|10
1722973830000|2024-08-06 19:50:30|14314.66|14234.66|14311.75|14231.75|14315.43|14235.43|14311.43|14231.43|10
1722973840000|2024-08-06 19:50:40|14310.49|14230.49|14316.71|14236.71|14316.71|14236.71|14309.94|14229.94|10
1722973850000|2024-08-06 19:50:50|14316.66|14236.66|14318.76|14238.76|14318.8|14238.8|14316.43|14236.43|10
1722973860000|2024-08-06 19:51:00|14319.01|14239.01|14320.26|14240.26|14320.28|14240.28|14319.01|14239.01|10
1722973870000|2024-08-06 19:51:10|14320.77|14240.77|14327.08|14247.08|14327.08|14247.08|14320.77|14240.77|10
1722973880000|2024-08-06 19:51:20|14327.54|14247.54|14326.34|14246.34|14327.7|14247.7|14324.96|14244.96|10
1722973890000|2024-08-06 19:51:30|14326.49|14246.49|14324.3|14244.3|14326.49|14246.49|14324.14|14244.14|10
1722973900000|2024-08-06 19:51:40|14324.37|14244.37|14320.17|14240.17|14324.56|14244.56|14320.17|14240.17|10
1722973910000|2024-08-06 19:51:50|14319.13|14239.13|14318.11|14238.11|14319.31|14239.31|14317.97|14237.97|10
1722973920000|2024-08-06 19:52:00|14316.99|14236.99|14315.29|14235.29|14317.05|14237.05|14315.26|14235.26|10
1722973930000|2024-08-06 19:52:10|14314.23|14234.23|14310.22|14230.22|14314.25|14234.25|14310.22|14230.22|10
1722973940000|2024-08-06 19:52:20|14310.3|14230.3|14306.92|14226.92|14310.3|14230.3|14306.07|14226.07|10
1722973950000|2024-08-06 19:52:30|14307.5|14227.5|14309.19|14229.19|14309.54|14229.54|14307.5|14227.5|9
1722973960000|2024-08-06 19:52:40|14309.13|14229.13|14313.36|14233.36|14313.66|14233.66|14309.13|14229.13|10
1722973970000|2024-08-06 19:52:50|14313.12|14233.12|14311.38|14231.38|14313.12|14233.12|14311.38|14231.38|9
1722973980000|2024-08-06 19:53:00|14311.37|14231.37|14313.84|14233.84|14313.84|14233.84|14311.37|14231.37|10
1722973990000|2024-08-06 19:53:10|14313.48|14233.48|14318.13|14238.13|14318.41|14238.41|14313.26|14233.26|10
1722974000000|2024-08-06 19:53:20|14319.13|14239.13|14316.71|14236.71|14319.39|14239.39|14316.71|14236.71|10
1722974010000|2024-08-06 19:53:30|14316.07|14236.07|14312.67|14232.67|14316.07|14236.07|14312.67|14232.67|10
1722974020000|2024-08-06 19:53:40|14312.49|14232.49|14311.31|14231.31|14312.49|14232.49|14311.31|14231.31|10
1722974030000|2024-08-06 19:53:50|14311.8|14231.8|14309.92|14229.92|14311.8|14231.8|14309.2|14229.2|10
1722974040000|2024-08-06 19:54:00|14309.96|14229.96|14307.2|14227.2|14310.66|14230.66|14306.74|14226.74|10
1722974050000|2024-08-06 19:54:10|14307.3|14227.3|14310.27|14230.27|14310.7|14230.7|14307.3|14227.3|10
1722974060000|2024-08-06 19:54:20|14310.28|14230.28|14307.39|14227.39|14310.28|14230.28|14307.39|14227.39|10
1722974070000|2024-08-06 19:54:30|14306.78|14226.78|14302.89|14222.89|14306.78|14226.78|14302.89|14222.89|10
1722974080000|2024-08-06 19:54:40|14300.75|14220.75|14293.43|14213.43|14300.75|14220.75|14293.43|14213.43|10
1722974090000|2024-08-06 19:54:50|14291.57|14211.57|14284.44|14204.44|14291.57|14211.57|14284.44|14204.44|10
1722974100000|2024-08-06 19:55:00|14284.09|14204.09|14273.51|14193.51|14284.78|14204.78|14273.51|14193.51|10
1722974110000|2024-08-06 19:55:10|14271.54|14191.54|14265.13|14185.13|14271.54|14191.54|14265.13|14185.13|10
1722974120000|2024-08-06 19:55:20|14263.98|14183.98|14261.75|14181.75|14263.98|14183.98|14261.36|14181.36|10
1722974130000|2024-08-06 19:55:30|14260.78|14180.78|14261.88|14181.88|14262.2|14182.2|14260.63|14180.63|10
1722974140000|2024-08-06 19:55:40|14261.97|14181.97|14265.11|14185.11|14265.11|14185.11|14261.9|14181.9|10
1722974150000|2024-08-06 19:55:50|14267.15|14187.15|14270|14190|14270.06|14190.06|14267.15|14187.15|10
1722974160000|2024-08-06 19:56:00|14269.85|14189.85|14270.89|14190.89|14270.89|14190.89|14269.43|14189.43|10
1722974170000|2024-08-06 19:56:10|14271.32|14191.32|14268.03|14188.03|14271.32|14191.32|14267.98|14187.98|10
1722974180000|2024-08-06 19:56:20|14267.26|14187.26|14268.99|14188.99|14268.99|14188.99|14266.48|14186.48|10
1722974190000|2024-08-06 19:56:30|14269.22|14189.22|14272.14|14192.14|14272.63|14192.63|14269.22|14189.22|10
1722974200000|2024-08-06 19:56:40|14273.5|14193.5|14275.21|14195.21|14275.21|14195.21|14273.5|14193.5|10
1722974210000|2024-08-06 19:56:50|14275.13|14195.13|14274.99|14194.99|14275.17|14195.17|14274.73|14194.73|10
1722974220000|2024-08-06 19:57:00|14276.22|14196.22|14275.4|14195.4|14276.29|14196.29|14275.03|14195.03|10
1722974230000|2024-08-06 19:57:10|14275.45|14195.45|14278.69|14198.69|14278.69|14198.69|14275.45|14195.45|10
1722974240000|2024-08-06 19:57:20|14279.55|14199.55|14281.4|14201.4|14282.25|14202.25|14279.55|14199.55|10
1722974250000|2024-08-06 19:57:30|14281.45|14201.45|14283.04|14203.04|14283.04|14203.04|14281.45|14201.45|10
1722974260000|2024-08-06 19:57:40|14283.28|14203.28|14284.12|14204.12|14285.28|14205.28|14283.28|14203.28|10
1722974270000|2024-08-06 19:57:50|14284.44|14204.44|14287.01|14207.01|14287.2|14207.2|14284.32|14204.32|9
1722974280000|2024-08-06 19:58:00|14287.23|14207.23|14291.77|14211.77|14291.77|14211.77|14287.23|14207.23|10
1722974290000|2024-08-06 19:58:10|14293.89|14213.89|14296.3|14216.3|14298.05|14218.05|14293.79|14213.79|10
1722974300000|2024-08-06 19:58:20|14295.47|14215.47|14302|14222|14302|14222|14295.47|14215.47|10
1722974310000|2024-08-06 19:58:30|14301.64|14221.64|14301.76|14221.76|14301.9|14221.9|14301.21|14221.21|10
1722974320000|2024-08-06 19:58:40|14301.74|14221.74|14299.97|14219.97|14301.74|14221.74|14299.97|14219.97|10
1722974330000|2024-08-06 19:58:50|14299.66|14219.66|14299.87|14219.87|14300.48|14220.48|14299.66|14219.66|10
1722974340000|2024-08-06 19:59:00|14299.51|14219.51|14298.1|14218.1|14299.75|14219.75|14297.99|14217.99|10
1722974350000|2024-08-06 19:59:10|14297.3|14217.3|14299.54|14219.54|14301.08|14221.08|14296.48|14216.48|10
1722974360000|2024-08-06 19:59:20|14299.88|14219.88|14300.73|14220.73|14300.73|14220.73|14299.15|14219.15|10
1722974370000|2024-08-06 19:59:30|14300.72|14220.72|14297.79|14217.79|14300.72|14220.72|14297.79|14217.79|10
1722974380000|2024-08-06 19:59:40|14298.06|14218.06|14296.18|14216.18|14298.06|14218.06|14295.87|14215.87|10
1722974390000|2024-08-06 19:59:50|14294.78|14214.78|14290.98|14210.98|14294.99|14214.99|14290.69|14210.69|10
1722974400000|2024-08-06 20:00:00|14290.31|14210.31|14283.64|14203.64|14290.42|14210.42|14283.39|14203.39|10
1722974410000|2024-08-06 20:00:10|14283.59|14203.59|14281.91|14201.91|14283.59|14203.59|14281.07|14201.07|10
1722974420000|2024-08-06 20:00:20|14282.55|14202.55|14285.3|14205.3|14285.3|14205.3|14282.43|14202.43|10
1722974430000|2024-08-06 20:00:30|14287.28|14207.28|14288.35|14208.35|14289.53|14209.53|14287.28|14207.28|9
1722974440000|2024-08-06 20:00:40|14288.44|14208.44|14288|14208|14288.93|14208.93|14287.99|14207.99|10
1722974450000|2024-08-06 20:00:50|14287.84|14207.84|14286.55|14206.55|14287.84|14207.84|14285.25|14205.25|10
1722974460000|2024-08-06 20:01:00|14286.01|14206.01|14282.53|14202.53|14286.01|14206.01|14282.53|14202.53|10
1722974470000|2024-08-06 20:01:10|14282.4|14202.4|14273.26|14193.26|14282.4|14202.4|14273.26|14193.26|10
1722974480000|2024-08-06 20:01:20|14272.08|14192.08|14268.58|14188.58|14272.23|14192.23|14268.58|14188.58|10
1722974490000|2024-08-06 20:01:30|14265.59|14185.59|14259.02|14179.02|14265.59|14185.59|14258.28|14178.28|10
1722974500000|2024-08-06 20:01:40|14259.38|14179.38|14250.64|14170.64|14259.38|14179.38|14250.64|14170.64|10
1722974510000|2024-08-06 20:01:50|14249.94|14169.94|14231.4|14151.4|14249.94|14169.94|14231.4|14151.4|10
1722974520000|2024-08-06 20:02:00|14230.47|14150.47|14221.55|14141.55|14230.47|14150.47|14221.55|14141.55|9
1722974530000|2024-08-06 20:02:10|14220.8|14140.8|14219.58|14139.58|14220.8|14140.8|14218.29|14138.29|10
1722974540000|2024-08-06 20:02:20|14219.28|14139.28|14225.15|14145.15|14225.29|14145.29|14219.28|14139.28|10
1722974550000|2024-08-06 20:02:30|14223.9|14143.9|14220.84|14140.84|14224.12|14144.12|14220.84|14140.84|10
1722974560000|2024-08-06 20:02:40|14220.14|14140.14|14216.96|14136.96|14220.14|14140.14|14216.96|14136.96|10
1722974570000|2024-08-06 20:02:50|14215.71|14135.71|14216.48|14136.48|14216.89|14136.89|14215.38|14135.38|9
1722974580000|2024-08-06 20:03:00|14215.88|14135.88|14215.71|14135.71|14217.25|14137.25|14215.47|14135.47|10
1722974590000|2024-08-06 20:03:10|14215.56|14135.56|14216.21|14136.21|14216.21|14136.21|14215.05|14135.05|9
1722974600000|2024-08-06 20:03:20|14216.86|14136.86|14218.34|14138.34|14218.34|14138.34|14215.09|14135.09|10
1722974610000|2024-08-06 20:03:30|14218.21|14138.21|14217.92|14137.92|14219.76|14139.76|14217.41|14137.41|10
1722974620000|2024-08-06 20:03:40|14217.01|14137.01|14215.41|14135.41|14217.01|14137.01|14215.41|14135.41|10
1722974630000|2024-08-06 20:03:50|14215.47|14135.47|14213.15|14133.15|14215.47|14135.47|14213.15|14133.15|10
1722974640000|2024-08-06 20:04:00|14212.86|14132.86|14212.24|14132.24|14212.9|14132.9|14210.83|14130.83|10
1722974650000|2024-08-06 20:04:10|14212.76|14132.76|14206.99|14126.99|14213.33|14133.33|14206.99|14126.99|10
1722974660000|2024-08-06 20:04:20|14207.28|14127.28|14206.33|14126.33|14207.28|14127.28|14206.16|14126.16|10
1722974670000|2024-08-06 20:04:30|14206.29|14126.29|14206.34|14126.34|14206.8|14126.8|14203.79|14123.79|10
1722974680000|2024-08-06 20:04:40|14206.9|14126.9|14206.86|14126.86|14208.48|14128.48|14206.86|14126.86|10
1722974690000|2024-08-06 20:04:50|14206.36|14126.36|14198.6|14118.6|14206.36|14126.36|14198.6|14118.6|10
1722974700000|2024-08-06 20:05:00|14198.24|14118.24|14201.43|14121.43|14201.43|14121.43|14197.59|14117.59|10
1722974710000|2024-08-06 20:05:10|14201.73|14121.73|14204.73|14124.73|14205.82|14125.82|14201.73|14121.73|10
1722974720000|2024-08-06 20:05:20|14204.94|14124.94|14204.53|14124.53|14205.28|14125.28|14203.52|14123.52|10
1722974730000|2024-08-06 20:05:30|14204.7|14124.7|14205.47|14125.47|14206.14|14126.14|14204.7|14124.7|10
1722974740000|2024-08-06 20:05:40|14205.29|14125.29|14208.48|14128.48|14208.48|14128.48|14204.38|14124.38|10
1722974750000|2024-08-06 20:05:50|14208.81|14128.81|14216.06|14136.06|14216.06|14136.06|14208.81|14128.81|10
1722974760000|2024-08-06 20:06:00|14216.76|14136.76|14224.35|14144.35|14224.35|14144.35|14216.76|14136.76|10
1722974770000|2024-08-06 20:06:10|14224.66|14144.66|14226.25|14146.25|14227.03|14147.03|14224.65|14144.65|10
1722974780000|2024-08-06 20:06:20|14225.93|14145.93|14222.9|14142.9|14225.97|14145.97|14222.33|14142.33|10
1722974790000|2024-08-06 20:06:30|14223.77|14143.77|14222|14142|14223.84|14143.84|14221.9|14141.9|9
1722974800000|2024-08-06 20:06:40|14221.93|14141.93|14221.05|14141.05|14222.09|14142.09|14220.93|14140.93|10
1722974810000|2024-08-06 20:06:50|14220.83|14140.83|14219.71|14139.71|14220.83|14140.83|14218.07|14138.07|10
1722974820000|2024-08-06 20:07:00|14219.91|14139.91|14220.28|14140.28|14221.17|14141.17|14219.91|14139.91|10
1722974830000|2024-08-06 20:07:10|14220.42|14140.42|14221.93|14141.93|14221.93|14141.93|14220.29|14140.29|10
1722974840000|2024-08-06 20:07:20|14222.46|14142.46|14225.06|14145.06|14225.06|14145.06|14222.46|14142.46|10
1722974850000|2024-08-06 20:07:30|14224.89|14144.89|14227.87|14147.87|14227.87|14147.87|14224.88|14144.88|10
1722974860000|2024-08-06 20:07:40|14228.59|14148.59|14228.79|14148.79|14228.93|14148.93|14228.19|14148.19|10
1722974870000|2024-08-06 20:07:50|14228.35|14148.35|14229.16|14149.16|14230.14|14150.14|14227.87|14147.87|10
1722974880000|2024-08-06 20:08:00|14229.25|14149.25|14230.06|14150.06|14230.73|14150.73|14229.1|14149.1|10
1722974890000|2024-08-06 20:08:10|14230.88|14150.88|14233.89|14153.89|14233.89|14153.89|14230.88|14150.88|10
1722974900000|2024-08-06 20:08:20|14235.57|14155.57|14242.06|14162.06|14242.06|14162.06|14235.57|14155.57|10
1722974910000|2024-08-06 20:08:30|14242.39|14162.39|14250.42|14170.42|14250.42|14170.42|14242.39|14162.39|10
1722974920000|2024-08-06 20:08:40|14250.79|14170.79|14259.93|14179.93|14259.93|14179.93|14250.79|14170.79|10
1722974930000|2024-08-06 20:08:50|14260.2|14180.2|14263.05|14183.05|14263.05|14183.05|14260.2|14180.2|10
1722974940000|2024-08-06 20:09:00|14263.13|14183.13|14265.58|14185.58|14266.36|14186.36|14263.13|14183.13|10
1722974950000|2024-08-06 20:09:10|14266.09|14186.09|14266.4|14186.4|14266.4|14186.4|14265.45|14185.45|10
1722974960000|2024-08-06 20:09:20|14267.31|14187.31|14274.79|14194.79|14274.79|14194.79|14267.08|14187.08|10
1722974970000|2024-08-06 20:09:30|14275.14|14195.14|14280.27|14200.27|14280.27|14200.27|14275.14|14195.14|10
1722974980000|2024-08-06 20:09:40|14279.71|14199.71|14286.69|14206.69|14286.87|14206.87|14279.71|14199.71|10
1722974990000|2024-08-06 20:09:50|14286.49|14206.49|14286.07|14206.07|14286.49|14206.49|14282.11|14202.11|10
1722975000000|2024-08-06 20:10:00|14285.58|14205.58|14294.77|14214.77|14294.77|14214.77|14285.58|14205.58|9
1722975010000|2024-08-06 20:10:10|14296.03|14216.03|14299.98|14219.98|14299.98|14219.98|14296.03|14216.03|10
1722975020000|2024-08-06 20:10:20|14302.14|14222.14|14305.6|14225.6|14305.6|14225.6|14301.9|14221.9|10
1722975030000|2024-08-06 20:10:30|14305.81|14225.81|14308.09|14228.09|14308.44|14228.44|14305.81|14225.81|10
1722975040000|2024-08-06 20:10:40|14308.83|14228.83|14309.93|14229.93|14310.35|14230.35|14308.29|14228.29|10
1722975050000|2024-08-06 20:10:50|14309.75|14229.75|14309.35|14229.35|14310.85|14230.85|14309.28|14229.28|10
1722975060000|2024-08-06 20:11:00|14311.1|14231.1|14306.83|14226.83|14311.1|14231.1|14306.83|14226.83|9
1722975070000|2024-08-06 20:11:10|14307.23|14227.23|14305.37|14225.37|14307.23|14227.23|14305.33|14225.33|10
1722975080000|2024-08-06 20:11:20|14304.67|14224.67|14301.73|14221.73|14304.67|14224.67|14301.72|14221.72|10
1722975090000|2024-08-06 20:11:30|14300.18|14220.18|14286.11|14206.11|14300.29|14220.29|14286.11|14206.11|10
1722975100000|2024-08-06 20:11:40|14286.4|14206.4|14280.46|14200.46|14286.4|14206.4|14280.46|14200.46|10
1722975110000|2024-08-06 20:11:50|14280.41|14200.41|14277.87|14197.87|14280.41|14200.41|14277.87|14197.87|8
1722975120000|2024-08-06 20:12:00|14277.12|14197.12|14271.86|14191.86|14277.12|14197.12|14271.76|14191.76|10
1722975130000|2024-08-06 20:12:10|14271.4|14191.4|14266.71|14186.71|14271.4|14191.4|14266.71|14186.71|9
1722975140000|2024-08-06 20:12:20|14266.47|14186.47|14269.12|14189.12|14269.14|14189.14|14266.47|14186.47|9
1722975150000|2024-08-06 20:12:30|14269.18|14189.18|14274.45|14194.45|14274.45|14194.45|14269.18|14189.18|10
1722975160000|2024-08-06 20:12:40|14274.47|14194.47|14273.72|14193.72|14274.96|14194.96|14272.35|14192.35|10
1722975170000|2024-08-06 20:12:50|14273.43|14193.43|14270.8|14190.8|14274.9|14194.9|14270.8|14190.8|10
1722975180000|2024-08-06 20:13:00|14270.54|14190.54|14270|14190|14271.43|14191.43|14269.92|14189.92|10
1722975190000|2024-08-06 20:13:10|14269.49|14189.49|14272.27|14192.27|14272.27|14192.27|14268.23|14188.23|10
1722975200000|2024-08-06 20:13:20|14272.16|14192.16|14278.09|14198.09|14278.09|14198.09|14272.16|14192.16|10
1722975210000|2024-08-06 20:13:30|14278.45|14198.45|14280.18|14200.18|14280.18|14200.18|14278.29|14198.29|10
1722975220000|2024-08-06 20:13:40|14281.2|14201.2|14280.97|14200.97|14281.38|14201.38|14280.88|14200.88|9
1722975230000|2024-08-06 20:13:50|14281.38|14201.38|14280.72|14200.72|14282.01|14202.01|14280.72|14200.72|10
1722975240000|2024-08-06 20:14:00|14279.94|14199.94|14272.32|14192.32|14280.31|14200.31|14272.32|14192.32|10
1722975250000|2024-08-06 20:14:10|14271.34|14191.34|14270.65|14190.65|14271.34|14191.34|14269.57|14189.57|10
1722975260000|2024-08-06 20:14:20|14270.55|14190.55|14266.13|14186.13|14270.55|14190.55|14266.13|14186.13|10
1722975270000|2024-08-06 20:14:30|14265.05|14185.05|14255.92|14175.92|14265.05|14185.05|14255.92|14175.92|10
1722975280000|2024-08-06 20:14:40|14255.86|14175.86|14243.54|14163.54|14255.86|14175.86|14243.54|14163.54|10
1722975290000|2024-08-06 20:14:50|14243.14|14163.14|14235.57|14155.57|14243.46|14163.46|14235.57|14155.57|10
1722975300000|2024-08-06 20:15:00|14235.2|14155.2|14239.31|14159.31|14239.31|14159.31|14234.91|14154.91|10
1722975310000|2024-08-06 20:15:10|14239.65|14159.65|14239.61|14159.61|14243.99|14163.99|14239.39|14159.39|10
1722975320000|2024-08-06 20:15:20|14239.22|14159.22|14238.03|14158.03|14240.18|14160.18|14236.64|14156.64|10
1722975330000|2024-08-06 20:15:30|14236.96|14156.96|14225.85|14145.85|14236.96|14156.96|14225.85|14145.85|10
1722975340000|2024-08-06 20:15:40|14226.16|14146.16|14222.64|14142.64|14226.33|14146.33|14220.93|14140.93|9
1722975350000|2024-08-06 20:15:50|14222.46|14142.46|14225.25|14145.25|14225.25|14145.25|14222.46|14142.46|10
1722975360000|2024-08-06 20:16:00|14225.12|14145.12|14223.8|14143.8|14225.8|14145.8|14222.95|14142.95|10
1722975370000|2024-08-06 20:16:10|14222.72|14142.72|14214.15|14134.15|14222.72|14142.72|14214.15|14134.15|10
1722975380000|2024-08-06 20:16:20|14214.24|14134.24|14195.51|14115.51|14214.24|14134.24|14195.51|14115.51|10
1722975390000|2024-08-06 20:16:30|14196.19|14116.19|14195.28|14115.28|14196.19|14116.19|14193.61|14113.61|9
1722975400000|2024-08-06 20:16:40|14194.91|14114.91|14191.78|14111.78|14194.91|14114.91|14191.08|14111.08|10
1722975410000|2024-08-06 20:16:50|14192.97|14112.97|14197.06|14117.06|14197.06|14117.06|14192.97|14112.97|10
1722975420000|2024-08-06 20:17:00|14196.95|14116.95|14200.61|14120.61|14200.61|14120.61|14196.39|14116.39|10
1722975430000|2024-08-06 20:17:10|14200.74|14120.74|14209.06|14129.06|14209.3|14129.3|14200.74|14120.74|10
1722975440000|2024-08-06 20:17:20|14209.96|14129.96|14212.94|14132.94|14213.15|14133.15|14209.96|14129.96|10
1722975450000|2024-08-06 20:17:30|14212.56|14132.56|14212.09|14132.09|14212.56|14132.56|14209.69|14129.69|10
1722975460000|2024-08-06 20:17:40|14212.73|14132.73|14213.7|14133.7|14213.93|14133.93|14211.95|14131.95|10
1722975470000|2024-08-06 20:17:50|14214.1|14134.1|14215.59|14135.59|14215.76|14135.76|14213.85|14133.85|10
1722975480000|2024-08-06 20:18:00|14215.79|14135.79|14227.47|14147.47|14227.47|14147.47|14215.79|14135.79|10
1722975490000|2024-08-06 20:18:10|14226.91|14146.91|14228.39|14148.39|14231.82|14151.82|14226.91|14146.91|10
1722975500000|2024-08-06 20:18:20|14227.82|14147.82|14227.71|14147.71|14227.83|14147.83|14226.08|14146.08|10
1722975510000|2024-08-06 20:18:30|14229.19|14149.19|14228.76|14148.76|14230.59|14150.59|14228.4|14148.4|10
1722975520000|2024-08-06 20:18:40|14228.81|14148.81|14224.91|14144.91|14228.81|14148.81|14224.89|14144.89|10
1722975530000|2024-08-06 20:18:50|14224.97|14144.97|14222.08|14142.08|14224.97|14144.97|14221.27|14141.27|10
1722975540000|2024-08-06 20:19:00|14221.92|14141.92|14226.6|14146.6|14226.91|14146.91|14221.92|14141.92|10
1722975550000|2024-08-06 20:19:10|14226.36|14146.36|14226.81|14146.81|14227.12|14147.12|14225.41|14145.41|10
1722975560000|2024-08-06 20:19:20|14226.5|14146.5|14227.09|14147.09|14227.24|14147.24|14225.61|14145.61|10
1722975570000|2024-08-06 20:19:30|14227.88|14147.88|14232.12|14152.12|14232.12|14152.12|14227.88|14147.88|10
1722975580000|2024-08-06 20:19:40|14232.82|14152.82|14238.43|14158.43|14238.43|14158.43|14232.82|14152.82|10
1722975590000|2024-08-06 20:19:50|14239.69|14159.69|14242.33|14162.33|14243.73|14163.73|14239.69|14159.69|10
1722975600000|2024-08-06 20:20:00|14244.11|14164.11|14257.27|14177.27|14257.27|14177.27|14244.11|14164.11|10
1722975610000|2024-08-06 20:20:10|14257.13|14177.13|14265.95|14185.95|14265.95|14185.95|14256.94|14176.94|10
1722975620000|2024-08-06 20:20:20|14267.14|14187.14|14270.15|14190.15|14270.15|14190.15|14267.14|14187.14|10
1722975630000|2024-08-06 20:20:30|14271.75|14191.75|14280.9|14200.9|14281.15|14201.15|14271.75|14191.75|10
1722975640000|2024-08-06 20:20:40|14281.86|14201.86|14285.2|14205.2|14285.69|14205.69|14281.65|14201.65|10
1722975650000|2024-08-06 20:20:50|14285.55|14205.55|14292.92|14212.92|14292.92|14212.92|14285.55|14205.55|10
1722975660000|2024-08-06 20:21:00|14294.17|14214.17|14295.25|14215.25|14296.06|14216.06|14294.17|14214.17|10
1722975670000|2024-08-06 20:21:10|14295.13|14215.13|14288.46|14208.46|14295.44|14215.44|14288.38|14208.38|10
1722975680000|2024-08-06 20:21:20|14288.17|14208.17|14284.41|14204.41|14288.17|14208.17|14284.41|14204.41|10
1722975690000|2024-08-06 20:21:30|14283.47|14203.47|14279.07|14199.07|14283.47|14203.47|14279.07|14199.07|9
1722975700000|2024-08-06 20:21:40|14278.85|14198.85|14282.19|14202.19|14282.19|14202.19|14278.85|14198.85|10
1722975710000|2024-08-06 20:21:50|14282.73|14202.73|14280.28|14200.28|14283.15|14203.15|14279.85|14199.85|10
1722975720000|2024-08-06 20:22:00|14280.13|14200.13|14276.7|14196.7|14280.27|14200.27|14275.89|14195.89|10
1722975730000|2024-08-06 20:22:10|14275.38|14195.38|14270.63|14190.63|14275.38|14195.38|14270.11|14190.11|10
1722975740000|2024-08-06 20:22:20|14270.4|14190.4|14261.14|14181.14|14270.71|14190.71|14260.79|14180.79|10
1722975750000|2024-08-06 20:22:30|14260.92|14180.92|14250.74|14170.74|14261.77|14181.77|14250.74|14170.74|10
1722975760000|2024-08-06 20:22:40|14250.56|14170.56|14247.32|14167.32|14250.91|14170.91|14247.32|14167.32|10
1722975770000|2024-08-06 20:22:50|14247.51|14167.51|14249.73|14169.73|14249.73|14169.73|14247.51|14167.51|10
1722975780000|2024-08-06 20:23:00|14249.3|14169.3|14251.74|14171.74|14251.9|14171.9|14249.3|14169.3|9
1722975790000|2024-08-06 20:23:10|14251.58|14171.58|14251.45|14171.45|14251.58|14171.58|14249.85|14169.85|10
1722975800000|2024-08-06 20:23:20|14252.92|14172.92|14252.95|14172.95|14253.71|14173.71|14252.49|14172.49|10
1722975810000|2024-08-06 20:23:30|14253.17|14173.17|14256.21|14176.21|14256.21|14176.21|14253.17|14173.17|10
1722975820000|2024-08-06 20:23:40|14256.28|14176.28|14256.29|14176.29|14257.02|14177.02|14256.24|14176.24|9
1722975830000|2024-08-06 20:23:50|14256.12|14176.12|14256.66|14176.66|14256.66|14176.66|14255.31|14175.31|10
1722975840000|2024-08-06 20:24:00|14256.29|14176.29|14257.87|14177.87|14257.87|14177.87|14256.29|14176.29|10
1722975850000|2024-08-06 20:24:10|14257.81|14177.81|14258.54|14178.54|14258.54|14178.54|14256.33|14176.33|9
1722975860000|2024-08-06 20:24:20|14258.47|14178.47|14259.52|14179.52|14260.3|14180.3|14257.99|14177.99|10
1722975870000|2024-08-06 20:24:30|14259.04|14179.04|14258.88|14178.88|14259.65|14179.65|14258.8|14178.8|10
1722975880000|2024-08-06 20:24:40|14258.74|14178.74|14261.02|14181.02|14262.04|14182.04|14258.74|14178.74|10
1722975890000|2024-08-06 20:24:50|14260.86|14180.86|14256.29|14176.29|14260.91|14180.91|14256.29|14176.29|10
1722975900000|2024-08-06 20:25:00|14256.17|14176.17|14241.3|14161.3|14256.17|14176.17|14241.3|14161.3|10
1722975910000|2024-08-06 20:25:10|14240.38|14160.38|14232.78|14152.78|14240.38|14160.38|14232.78|14152.78|10
1722975920000|2024-08-06 20:25:20|14231.69|14151.69|14228.52|14148.52|14231.69|14151.69|14228.52|14148.52|9
1722975930000|2024-08-06 20:25:30|14226.58|14146.58|14220.75|14140.75|14226.58|14146.58|14219.5|14139.5|10
1722975940000|2024-08-06 20:25:40|14220.97|14140.97|14222.34|14142.34|14222.34|14142.34|14220.91|14140.91|10
1722975950000|2024-08-06 20:25:50|14222.71|14142.71|14221.86|14141.86|14222.71|14142.71|14221.6|14141.6|10
1722975960000|2024-08-06 20:26:00|14222.03|14142.03|14221.84|14141.84|14222.76|14142.76|14221.74|14141.74|10
1722975970000|2024-08-06 20:26:10|14221.35|14141.35|14220.47|14140.47|14221.35|14141.35|14220.18|14140.18|10
1722975980000|2024-08-06 20:26:20|14220.42|14140.42|14223.27|14143.27|14223.27|14143.27|14219.99|14139.99|10
1722975990000|2024-08-06 20:26:30|14223.41|14143.41|14220.6|14140.6|14223.41|14143.41|14218.47|14138.47|9
1722976000000|2024-08-06 20:26:40|14220.48|14140.48|14225.1|14145.1|14225.81|14145.81|14220.48|14140.48|10
1722976010000|2024-08-06 20:26:50|14225.05|14145.05|14221.6|14141.6|14225.74|14145.74|14221.6|14141.6|10
1722976020000|2024-08-06 20:27:00|14222.18|14142.18|14225.28|14145.28|14225.28|14145.28|14221.8|14141.8|10
1722976030000|2024-08-06 20:27:10|14225.3|14145.3|14226.6|14146.6|14226.6|14146.6|14224.81|14144.81|10
1722976040000|2024-08-06 20:27:20|14226.69|14146.69|14228.31|14148.31|14228.31|14148.31|14226.69|14146.69|10
1722976050000|2024-08-06 20:27:30|14227.55|14147.55|14225.65|14145.65|14228|14148|14225.65|14145.65|10
1722976060000|2024-08-06 20:27:40|14225.6|14145.6|14224.1|14144.1|14226.23|14146.23|14224.1|14144.1|10
1722976070000|2024-08-06 20:27:50|14223.82|14143.82|14223.53|14143.53|14224.23|14144.23|14223.53|14143.53|10
1722976080000|2024-08-06 20:28:00|14223.71|14143.71|14227.28|14147.28|14227.28|14147.28|14223.62|14143.62|9
1722976090000|2024-08-06 20:28:10|14228.32|14148.32|14228.23|14148.23|14228.32|14148.32|14226.97|14146.97|10
1722976100000|2024-08-06 20:28:20|14228.36|14148.36|14233.56|14153.56|14233.72|14153.72|14228.36|14148.36|10
1722976110000|2024-08-06 20:28:30|14234.18|14154.18|14237.2|14157.2|14237.2|14157.2|14234.01|14154.01|9
1722976120000|2024-08-06 20:28:40|14238.13|14158.13|14238.51|14158.51|14238.51|14158.51|14237.51|14157.51|10
1722976130000|2024-08-06 20:28:50|14238.21|14158.21|14238|14158|14238.21|14158.21|14237.61|14157.61|10
1722976140000|2024-08-06 20:29:00|14237.78|14157.78|14244.29|14164.29|14244.29|14164.29|14237.78|14157.78|10
1722976150000|2024-08-06 20:29:10|14243.68|14163.68|14243.88|14163.88|14244.33|14164.33|14243.41|14163.41|10
1722976160000|2024-08-06 20:29:20|14244.04|14164.04|14245.31|14165.31|14245.35|14165.35|14244.04|14164.04|10
1722976170000|2024-08-06 20:29:30|14245.27|14165.27|14247.49|14167.49|14247.64|14167.64|14245.27|14165.27|10
1722976180000|2024-08-06 20:29:40|14248.06|14168.06|14251.38|14171.38|14251.55|14171.55|14248.06|14168.06|10
1722976190000|2024-08-06 20:29:50|14251.16|14171.16|14254.81|14174.81|14256.53|14176.53|14251.16|14171.16|10
1722976200000|2024-08-06 20:30:00|14254.25|14174.25|14254.13|14174.13|14254.67|14174.67|14253.87|14173.87|9
1722976210000|2024-08-06 20:30:10|14254.03|14174.03|14258.53|14178.53|14258.53|14178.53|14254.03|14174.03|10
1722976220000|2024-08-06 20:30:20|14258.71|14178.71|14262.13|14182.13|14262.13|14182.13|14258.71|14178.71|10
1722976230000|2024-08-06 20:30:30|14262.07|14182.07|14257.69|14177.69|14262.07|14182.07|14257.37|14177.37|10
1722976240000|2024-08-06 20:30:40|14257.38|14177.38|14253.71|14173.71|14257.38|14177.38|14253.71|14173.71|10
1722976250000|2024-08-06 20:30:50|14253.76|14173.76|14250.11|14170.11|14253.76|14173.76|14249.89|14169.89|10
1722976260000|2024-08-06 20:31:00|14249.8|14169.8|14240.86|14160.86|14249.8|14169.8|14240.86|14160.86|10
1722976270000|2024-08-06 20:31:10|14241.14|14161.14|14238.16|14158.16|14241.14|14161.14|14238.16|14158.16|10
1722976280000|2024-08-06 20:31:20|14238.41|14158.41|14237.03|14157.03|14238.41|14158.41|14236.4|14156.4|10
1722976290000|2024-08-06 20:31:30|14236.84|14156.84|14238.17|14158.17|14238.23|14158.23|14235.86|14155.86|10
1722976300000|2024-08-06 20:31:40|14238.44|14158.44|14239.85|14159.85|14240.54|14160.54|14238.44|14158.44|10
1722976310000|2024-08-06 20:31:50|14240.38|14160.38|14241.68|14161.68|14242.01|14162.01|14240.23|14160.23|9
1722976320000|2024-08-06 20:32:00|14241.67|14161.67|14245.76|14165.76|14246.22|14166.22|14241.67|14161.67|10
1722976330000|2024-08-06 20:32:10|14246.21|14166.21|14246.6|14166.6|14247.66|14167.66|14246.21|14166.21|10
1722976340000|2024-08-06 20:32:20|14246.73|14166.73|14242.35|14162.35|14246.73|14166.73|14242.24|14162.24|10
1722976350000|2024-08-06 20:32:30|14241.22|14161.22|14240.92|14160.92|14243.03|14163.03|14240.92|14160.92|10
1722976360000|2024-08-06 20:32:40|14240.77|14160.77|14240.82|14160.82|14241.17|14161.17|14240.44|14160.44|10
1722976370000|2024-08-06 20:32:50|14240.59|14160.59|14242.93|14162.93|14242.93|14162.93|14240.59|14160.59|10
1722976380000|2024-08-06 20:33:00|14243.33|14163.33|14245.48|14165.48|14245.6|14165.6|14243.33|14163.33|10
1722976390000|2024-08-06 20:33:10|14245.68|14165.68|14246.5|14166.5|14246.5|14166.5|14245.1|14165.1|10
1722976400000|2024-08-06 20:33:20|14246.88|14166.88|14251.81|14171.81|14252.47|14172.47|14246.88|14166.88|10
1722976410000|2024-08-06 20:33:30|14251.57|14171.57|14253.11|14173.11|14255.45|14175.45|14251.57|14171.57|10
1722976420000|2024-08-06 20:33:40|14252.98|14172.98|14251.82|14171.82|14253.09|14173.09|14251.53|14171.53|9
1722976430000|2024-08-06 20:33:50|14251.84|14171.84|14252.72|14172.72|14252.79|14172.79|14251.84|14171.84|9
1722976440000|2024-08-06 20:34:00|14252.85|14172.85|14258.74|14178.74|14258.74|14178.74|14252.84|14172.84|10
1722976450000|2024-08-06 20:34:10|14259|14179|14259.95|14179.95|14260.13|14180.13|14259|14179|10
1722976460000|2024-08-06 20:34:20|14262.11|14182.11|14267.53|14187.53|14267.53|14187.53|14262.11|14182.11|10
1722976470000|2024-08-06 20:34:30|14267.85|14187.85|14266.94|14186.94|14267.85|14187.85|14265.91|14185.91|10
1722976480000|2024-08-06 20:34:40|14267|14187|14267.84|14187.84|14267.92|14187.92|14267|14187|9
1722976490000|2024-08-06 20:34:50|14267.38|14187.38|14269.54|14189.54|14269.54|14189.54|14267.38|14187.38|10
1722976500000|2024-08-06 20:35:00|14269.62|14189.62|14266.44|14186.44|14270.48|14190.48|14266.44|14186.44|10
1722976510000|2024-08-06 20:35:10|14264.71|14184.71|14257.63|14177.63|14265.52|14185.52|14257.63|14177.63|10
1722976520000|2024-08-06 20:35:20|14255.45|14175.45|14253.81|14173.81|14255.45|14175.45|14253.62|14173.62|10
1722976530000|2024-08-06 20:35:30|14252.19|14172.19|14251.37|14171.37|14252.67|14172.67|14251.37|14171.37|10
1722976540000|2024-08-06 20:35:40|14251.41|14171.41|14252.43|14172.43|14252.85|14172.85|14251.41|14171.41|10
1722976550000|2024-08-06 20:35:50|14252.88|14172.88|14257.46|14177.46|14257.46|14177.46|14252.36|14172.36|10
1722976560000|2024-08-06 20:36:00|14257.58|14177.58|14259.58|14179.58|14259.58|14179.58|14257.48|14177.48|10
1722976570000|2024-08-06 20:36:10|14259.68|14179.68|14261.24|14181.24|14261.24|14181.24|14258.77|14178.77|10
1722976580000|2024-08-06 20:36:20|14261.03|14181.03|14263.73|14183.73|14263.82|14183.82|14261.03|14181.03|10
1722976590000|2024-08-06 20:36:30|14263.78|14183.78|14267.08|14187.08|14267.08|14187.08|14263.78|14183.78|8
1722976600000|2024-08-06 20:36:40|14267.88|14187.88|14274.09|14194.09|14274.09|14194.09|14267.88|14187.88|10
1722976610000|2024-08-06 20:36:50|14274.14|14194.14|14278.24|14198.24|14278.24|14198.24|14274.14|14194.14|9
1722976620000|2024-08-06 20:37:00|14278.19|14198.19|14283.58|14203.58|14283.58|14203.58|14278.05|14198.05|10
1722976630000|2024-08-06 20:37:10|14283.88|14203.88|14288.77|14208.77|14288.77|14208.77|14283.88|14203.88|10
1722976640000|2024-08-06 20:37:20|14291.7|14211.7|14296.69|14216.69|14296.69|14216.69|14291.7|14211.7|10
1722976650000|2024-08-06 20:37:30|14298.36|14218.36|14301.78|14221.78|14301.78|14221.78|14298.36|14218.36|10
1722976660000|2024-08-06 20:37:40|14303.04|14223.04|14308.32|14228.32|14308.32|14228.32|14303.04|14223.04|10
1722976670000|2024-08-06 20:37:50|14309.51|14229.51|14310.04|14230.04|14311.51|14231.51|14309.51|14229.51|10
1722976680000|2024-08-06 20:38:00|14310.2|14230.2|14301.42|14221.42|14310.2|14230.2|14301.42|14221.42|10
1722976690000|2024-08-06 20:38:10|14301.79|14221.79|14303.99|14223.99|14303.99|14223.99|14301.62|14221.62|10
1722976700000|2024-08-06 20:38:20|14303.72|14223.72|14304.87|14224.87|14304.87|14224.87|14302.96|14222.96|10
1722976710000|2024-08-06 20:38:30|14304.8|14224.8|14303.01|14223.01|14304.8|14224.8|14303.01|14223.01|10
1722976720000|2024-08-06 20:38:40|14302.68|14222.68|14308.82|14228.82|14308.82|14228.82|14302.31|14222.31|10
1722976730000|2024-08-06 20:38:50|14310.03|14230.03|14314.35|14234.35|14314.35|14234.35|14310.03|14230.03|10
1722976740000|2024-08-06 20:39:00|14314.71|14234.71|14313.41|14233.41|14314.71|14234.71|14313.19|14233.19|10
1722976750000|2024-08-06 20:39:10|14312.91|14232.91|14311.09|14231.09|14312.91|14232.91|14310.87|14230.87|10
1722976760000|2024-08-06 20:39:20|14311.04|14231.04|14310.27|14230.27|14311.13|14231.13|14310.27|14230.27|9
1722976770000|2024-08-06 20:39:30|14310.08|14230.08|14309.48|14229.48|14311.82|14231.82|14309.03|14229.03|10
1722976780000|2024-08-06 20:39:40|14309.49|14229.49|14309.35|14229.35|14310.01|14230.01|14309.27|14229.27|10
1722976790000|2024-08-06 20:39:50|14309.36|14229.36|14308.96|14228.96|14309.57|14229.57|14308.77|14228.77|10
1722976800000|2024-08-06 20:40:00|14309.16|14229.16|14310.17|14230.17|14310.36|14230.36|14308.19|14228.19|10
1722976810000|2024-08-06 20:40:10|14310.25|14230.25|14312.26|14232.26|14312.26|14232.26|14310.25|14230.25|10
1722976820000|2024-08-06 20:40:20|14312.28|14232.28|14311.88|14231.88|14312.72|14232.72|14311.72|14231.72|10
1722976830000|2024-08-06 20:40:30|14312.66|14232.66|14311.85|14231.85|14312.66|14232.66|14311.73|14231.73|10
1722976840000|2024-08-06 20:40:40|14311.56|14231.56|14305.27|14225.27|14311.56|14231.56|14305.27|14225.27|10
1722976850000|2024-08-06 20:40:50|14304.4|14224.4|14299.95|14219.95|14304.4|14224.4|14299.95|14219.95|10
1722976860000|2024-08-06 20:41:00|14300.36|14220.36|14300.79|14220.79|14300.79|14220.79|14299.49|14219.49|10
1722976870000|2024-08-06 20:41:10|14300.6|14220.6|14301.19|14221.19|14301.19|14221.19|14299.85|14219.85|10
1722976880000|2024-08-06 20:41:20|14300.64|14220.64|14301.31|14221.31|14301.31|14221.31|14300.29|14220.29|10
1722976890000|2024-08-06 20:41:30|14302|14222|14303.92|14223.92|14304.14|14224.14|14302|14222|10
1722976900000|2024-08-06 20:41:40|14304.31|14224.31|14304.11|14224.11|14304.79|14224.79|14304.11|14224.11|10
1722976910000|2024-08-06 20:41:50|14304.35|14224.35|14300.9|14220.9|14304.35|14224.35|14300.9|14220.9|10
1722976920000|2024-08-06 20:42:00|14301|14221|14295.21|14215.21|14301|14221|14295.21|14215.21|10
1722976930000|2024-08-06 20:42:10|14295.17|14215.17|14294.44|14214.44|14295.54|14215.54|14293.93|14213.93|10
1722976940000|2024-08-06 20:42:20|14294.56|14214.56|14295.16|14215.16|14295.17|14215.17|14294.56|14214.56|10
1722976950000|2024-08-06 20:42:30|14295.5|14215.5|14295.18|14215.18|14296.06|14216.06|14295.18|14215.18|9
1722976960000|2024-08-06 20:42:40|14295.12|14215.12|14287.22|14207.22|14295.12|14215.12|14287.22|14207.22|10
1722976970000|2024-08-06 20:42:50|14286.61|14206.61|14279.4|14199.4|14286.61|14206.61|14279.4|14199.4|10
1722976980000|2024-08-06 20:43:00|14279.27|14199.27|14280.72|14200.72|14280.72|14200.72|14279.14|14199.14|10
1722976990000|2024-08-06 20:43:10|14280.91|14200.91|14282.36|14202.36|14282.66|14202.66|14280.91|14200.91|10
1722977000000|2024-08-06 20:43:20|14282.81|14202.81|14277.99|14197.99|14282.81|14202.81|14277.99|14197.99|10
1722977010000|2024-08-06 20:43:30|14277.76|14197.76|14273.82|14193.82|14277.76|14197.76|14273.82|14193.82|10
1722977020000|2024-08-06 20:43:40|14272.28|14192.28|14263.69|14183.69|14272.28|14192.28|14263.69|14183.69|9
1722977030000|2024-08-06 20:43:50|14263.57|14183.57|14255.18|14175.18|14263.57|14183.57|14255.18|14175.18|10
1722977040000|2024-08-06 20:44:00|14255.37|14175.37|14245.71|14165.71|14255.59|14175.59|14245.71|14165.71|10
1722977050000|2024-08-06 20:44:10|14244.09|14164.09|14237.9|14157.9|14244.09|14164.09|14237.9|14157.9|10
1722977060000|2024-08-06 20:44:20|14238.45|14158.45|14226.41|14146.41|14238.45|14158.45|14226.21|14146.21|10
1722977070000|2024-08-06 20:44:30|14226.33|14146.33|14222.18|14142.18|14226.33|14146.33|14222.18|14142.18|10
1722977080000|2024-08-06 20:44:40|14222.86|14142.86|14221.51|14141.51|14223.5|14143.5|14221.46|14141.46|10
1722977090000|2024-08-06 20:44:50|14221.27|14141.27|14219.02|14139.02|14221.27|14141.27|14219.02|14139.02|10
1722977100000|2024-08-06 20:45:00|14218.78|14138.78|14221.07|14141.07|14221.07|14141.07|14218.41|14138.41|10
1722977110000|2024-08-06 20:45:10|14221.45|14141.45|14225.35|14145.35|14225.82|14145.82|14221.45|14141.45|10
1722977120000|2024-08-06 20:45:20|14225.95|14145.95|14224.69|14144.69|14226.23|14146.23|14224.36|14144.36|9
1722977130000|2024-08-06 20:45:30|14223.43|14143.43|14223.45|14143.45|14223.45|14143.45|14220.21|14140.21|10
1722977140000|2024-08-06 20:45:40|14222.91|14142.91|14224.08|14144.08|14224.08|14144.08|14221.94|14141.94|10
1722977150000|2024-08-06 20:45:50|14224.25|14144.25|14225.39|14145.39|14225.97|14145.97|14224.25|14144.25|10
1722977160000|2024-08-06 20:46:00|14225.19|14145.19|14227.54|14147.54|14227.67|14147.67|14225.19|14145.19|10
1722977170000|2024-08-06 20:46:10|14227.72|14147.72|14229.28|14149.28|14229.28|14149.28|14227.72|14147.72|10
1722977180000|2024-08-06 20:46:20|14229.63|14149.63|14230.42|14150.42|14230.87|14150.87|14229.63|14149.63|10
1722977190000|2024-08-06 20:46:30|14230.15|14150.15|14233.74|14153.74|14233.74|14153.74|14230.15|14150.15|10
1722977200000|2024-08-06 20:46:40|14234.08|14154.08|14237.02|14157.02|14237.86|14157.86|14234.08|14154.08|10
1722977210000|2024-08-06 20:46:50|14236.89|14156.89|14239.9|14159.9|14239.9|14159.9|14236.89|14156.89|10
1722977220000|2024-08-06 20:47:00|14239.93|14159.93|14238.61|14158.61|14242.63|14162.63|14238.61|14158.61|10
1722977230000|2024-08-06 20:47:10|14237.95|14157.95|14236.65|14156.65|14238.07|14158.07|14235.97|14155.97|10
1722977240000|2024-08-06 20:47:20|14236.54|14156.54|14231.69|14151.69|14236.54|14156.54|14231.69|14151.69|10
1722977250000|2024-08-06 20:47:30|14232.15|14152.15|14229.53|14149.53|14232.15|14152.15|14229.12|14149.12|10
1722977260000|2024-08-06 20:47:40|14228.8|14148.8|14222.78|14142.78|14229.1|14149.1|14222.78|14142.78|10
1722977270000|2024-08-06 20:47:50|14222.09|14142.09|14217.83|14137.83|14222.09|14142.09|14217.83|14137.83|10
1722977280000|2024-08-06 20:48:00|14217.97|14137.97|14218.58|14138.58|14219.04|14139.04|14217.97|14137.97|10
1722977290000|2024-08-06 20:48:10|14218.67|14138.67|14217.82|14137.82|14218.67|14138.67|14217.57|14137.57|10
1722977300000|2024-08-06 20:48:20|14217.92|14137.92|14212.92|14132.92|14218.46|14138.46|14212.62|14132.62|10
1722977310000|2024-08-06 20:48:30|14212.27|14132.27|14213.44|14133.44|14213.86|14133.86|14212.22|14132.22|10
1722977320000|2024-08-06 20:48:40|14213.75|14133.75|14216.08|14136.08|14216.32|14136.32|14213.75|14133.75|10
1722977330000|2024-08-06 20:48:50|14216.39|14136.39|14220.57|14140.57|14220.57|14140.57|14216.39|14136.39|10
1722977340000|2024-08-06 20:49:00|14220.74|14140.74|14225.48|14145.48|14225.48|14145.48|14220.58|14140.58|10
1722977350000|2024-08-06 20:49:10|14225.21|14145.21|14222.91|14142.91|14225.21|14145.21|14222.91|14142.91|10
1722977360000|2024-08-06 20:49:20|14222.04|14142.04|14218.52|14138.52|14222.2|14142.2|14218.52|14138.52|10
1722977370000|2024-08-06 20:49:30|14217.71|14137.71|14212.49|14132.49|14217.71|14137.71|14212.49|14132.49|9
1722977380000|2024-08-06 20:49:40|14212.68|14132.68|14213.6|14133.6|14213.9|14133.9|14212.12|14132.12|10
1722977390000|2024-08-06 20:49:50|14212.98|14132.98|14211|14131|14212.98|14132.98|14211|14131|10
1722977400000|2024-08-06 20:50:00|14211.06|14131.06|14208.92|14128.92|14212.18|14132.18|14208.92|14128.92|10
1722977410000|2024-08-06 20:50:10|14208.98|14128.98|14207.25|14127.25|14208.98|14128.98|14205.27|14125.27|10
1722977420000|2024-08-06 20:50:20|14206.51|14126.51|14203.29|14123.29|14206.51|14126.51|14202.39|14122.39|10
1722977430000|2024-08-06 20:50:30|14203.35|14123.35|14198.75|14118.75|14205.27|14125.27|14197.63|14117.63|10
1722977440000|2024-08-06 20:50:40|14202.04|14122.04|14210.25|14130.25|14210.25|14130.25|14202.04|14122.04|10
1722977450000|2024-08-06 20:50:50|14210.17|14130.17|14219.63|14139.63|14219.63|14139.63|14210.17|14130.17|10
1722977460000|2024-08-06 20:51:00|14219.07|14139.07|14224.24|14144.24|14224.24|14144.24|14219.07|14139.07|10
1722977470000|2024-08-06 20:51:10|14224.4|14144.4|14218.05|14138.05|14224.4|14144.4|14218.05|14138.05|10
1722977480000|2024-08-06 20:51:20|14217.89|14137.89|14218.17|14138.17|14218.67|14138.67|14217.63|14137.63|10
1722977490000|2024-08-06 20:51:30|14218.12|14138.12|14219.29|14139.29|14219.79|14139.79|14218.12|14138.12|9
1722977500000|2024-08-06 20:51:40|14218.61|14138.61|14214.28|14134.28|14218.61|14138.61|14214.28|14134.28|10
1722977510000|2024-08-06 20:51:50|14214.23|14134.23|14216.67|14136.67|14216.67|14136.67|14214.05|14134.05|10
1722977520000|2024-08-06 20:52:00|14217.28|14137.28|14219.47|14139.47|14219.47|14139.47|14216.03|14136.03|10
1722977530000|2024-08-06 20:52:10|14219.76|14139.76|14217.55|14137.55|14219.76|14139.76|14217.55|14137.55|9
1722977540000|2024-08-06 20:52:20|14216.81|14136.81|14219.71|14139.71|14219.71|14139.71|14215.46|14135.46|10
1722977550000|2024-08-06 20:52:30|14221.12|14141.12|14221.27|14141.27|14221.54|14141.54|14220.06|14140.06|10
1722977560000|2024-08-06 20:52:40|14220.62|14140.62|14222.23|14142.23|14222.35|14142.35|14220.62|14140.62|9
1722977570000|2024-08-06 20:52:50|14222.31|14142.31|14222.25|14142.25|14222.31|14142.31|14221.56|14141.56|10
1722977580000|2024-08-06 20:53:00|14222.21|14142.21|14223.31|14143.31|14224.46|14144.46|14222.21|14142.21|10
1722977590000|2024-08-06 20:53:10|14223.42|14143.42|14220.02|14140.02|14223.42|14143.42|14220.02|14140.02|10
1722977600000|2024-08-06 20:53:20|14219.58|14139.58|14220.05|14140.05|14220.34|14140.34|14219.58|14139.58|10
1722977610000|2024-08-06 20:53:30|14221.05|14141.05|14220.93|14140.93|14221.39|14141.39|14220.68|14140.68|10
1722977620000|2024-08-06 20:53:40|14221.11|14141.11|14220.45|14140.45|14221.11|14141.11|14220.36|14140.36|9
1722977630000|2024-08-06 20:53:50|14220.46|14140.46|14223.62|14143.62|14223.62|14143.62|14219.49|14139.49|10
1722977640000|2024-08-06 20:54:00|14223.81|14143.81|14223.68|14143.68|14225.57|14145.57|14223.68|14143.68|10
1722977650000|2024-08-06 20:54:10|14222.87|14142.87|14223.87|14143.87|14223.87|14143.87|14222.35|14142.35|10
1722977660000|2024-08-06 20:54:20|14224.33|14144.33|14234.05|14154.05|14234.05|14154.05|14224.33|14144.33|10
1722977670000|2024-08-06 20:54:30|14234.39|14154.39|14239.4|14159.4|14239.51|14159.51|14234.39|14154.39|10
1722977680000|2024-08-06 20:54:40|14239.38|14159.38|14239.46|14159.46|14239.71|14159.71|14239.08|14159.08|10
1722977690000|2024-08-06 20:54:50|14239.99|14159.99|14244.36|14164.36|14244.36|14164.36|14239.99|14159.99|10
1722977700000|2024-08-06 20:55:00|14244.38|14164.38|14245.08|14165.08|14247.44|14167.44|14244.38|14164.38|10
1722977710000|2024-08-06 20:55:10|14244.96|14164.96|14251.74|14171.74|14251.74|14171.74|14244.95|14164.95|10
1722977720000|2024-08-06 20:55:20|14252.23|14172.23|14253.14|14173.14|14253.18|14173.18|14252.23|14172.23|9
1722977730000|2024-08-06 20:55:30|14253.32|14173.32|14253.82|14173.82|14254.22|14174.22|14253.32|14173.32|10
1722977740000|2024-08-06 20:55:40|14253.8|14173.8|14254.2|14174.2|14254.26|14174.26|14253.8|14173.8|10
1722977750000|2024-08-06 20:55:50|14253.99|14173.99|14252.87|14172.87|14253.99|14173.99|14252.87|14172.87|9
1722977760000|2024-08-06 20:56:00|14252.65|14172.65|14249.65|14169.65|14252.65|14172.65|14249.65|14169.65|10
1722977770000|2024-08-06 20:56:10|14249.74|14169.74|14247.88|14167.88|14250.06|14170.06|14247.88|14167.88|10
1722977780000|2024-08-06 20:56:20|14247.63|14167.63|14249.18|14169.18|14249.23|14169.23|14247.28|14167.28|10
1722977790000|2024-08-06 20:56:30|14249.29|14169.29|14248.12|14168.12|14250.13|14170.13|14248.12|14168.12|10
1722977800000|2024-08-06 20:56:40|14248.29|14168.29|14248.26|14168.26|14248.29|14168.29|14247.62|14167.62|10
1722977810000|2024-08-06 20:56:50|14248.2|14168.2|14248.21|14168.21|14248.21|14168.21|14247.47|14167.47|8
1722977820000|2024-08-06 20:57:00|14248.57|14168.57|14255.37|14175.37|14255.37|14175.37|14248.57|14168.57|10
1722977830000|2024-08-06 20:57:10|14256.8|14176.8|14257.99|14177.99|14257.99|14177.99|14256.72|14176.72|10
1722977840000|2024-08-06 20:57:20|14258.34|14178.34|14263.68|14183.68|14263.68|14183.68|14258.34|14178.34|10
1722977850000|2024-08-06 20:57:30|14263.61|14183.61|14264.48|14184.48|14265.13|14185.13|14263.61|14183.61|10
1722977860000|2024-08-06 20:57:40|14264.24|14184.24|14267.55|14187.55|14267.93|14187.93|14263.68|14183.68|10
1722977870000|2024-08-06 20:57:50|14267.48|14187.48|14267.56|14187.56|14267.77|14187.77|14267.32|14187.32|10
1722977880000|2024-08-06 20:58:00|14267.4|14187.4|14263.94|14183.94|14267.4|14187.4|14263.94|14183.94|10
1722977890000|2024-08-06 20:58:10|14263.91|14183.91|14266.14|14186.14|14266.18|14186.18|14263.91|14183.91|10
1722977900000|2024-08-06 20:58:20|14267.08|14187.08|14268.69|14188.69|14269.06|14189.06|14267.08|14187.08|9
1722977910000|2024-08-06 20:58:30|14269.22|14189.22|14268.42|14188.42|14269.47|14189.47|14267.93|14187.93|10
1722977920000|2024-08-06 20:58:40|14268.39|14188.39|14266.89|14186.89|14268.58|14188.58|14266.89|14186.89|10
1722977930000|2024-08-06 20:58:50|14266.91|14186.91|14266.47|14186.47|14267.15|14187.15|14266.47|14186.47|10
1722977940000|2024-08-06 20:59:00|14265.64|14185.64|14262.15|14182.15|14267.11|14187.11|14262.15|14182.15|10
1722977950000|2024-08-06 20:59:10|14261.34|14181.34|14257.48|14177.48|14261.34|14181.34|14257.36|14177.36|10
1722977960000|2024-08-06 20:59:20|14258.58|14178.58|14259.77|14179.77|14259.96|14179.96|14258.58|14178.58|9
1722977970000|2024-08-06 20:59:30|14259.28|14179.28|14263.44|14183.44|14263.51|14183.51|14259.28|14179.28|10
1722977980000|2024-08-06 20:59:40|14263.73|14183.73|14265.94|14185.94|14265.94|14185.94|14263.73|14183.73|10
1722977990000|2024-08-06 20:59:50|14266.1|14186.1|14269.85|14189.85|14269.85|14189.85|14266.1|14186.1|10
1722978000000|2024-08-06 21:00:00|14270.61|14190.61|14271.35|14191.35|14271.35|14191.35|14269.58|14189.58|10
1722978010000|2024-08-06 21:00:10|14270.67|14190.67|14270.72|14190.72|14273.77|14193.77|14268.39|14188.39|10
1722978020000|2024-08-06 21:00:20|14269.34|14189.34|14263.66|14183.66|14269.34|14189.34|14263.66|14183.66|10
1722978030000|2024-08-06 21:00:30|14263.4|14183.4|14261.43|14181.43|14263.4|14183.4|14259.85|14179.85|10
1722978040000|2024-08-06 21:00:40|14261.19|14181.19|14263.91|14183.91|14263.91|14183.91|14261.07|14181.07|10
1722978050000|2024-08-06 21:00:50|14263.92|14183.92|14268.06|14188.06|14268.25|14188.25|14263.92|14183.92|10
1722978060000|2024-08-06 21:01:00|14268.44|14188.44|14269.56|14189.56|14269.56|14189.56|14267.78|14187.78|9
1722978070000|2024-08-06 21:01:10|14269.46|14189.46|14270.28|14190.28|14270.29|14190.29|14269.46|14189.46|10
1722978080000|2024-08-06 21:01:20|14270.34|14190.34|14270.04|14190.04|14270.34|14190.34|14269.7|14189.7|10
1722978090000|2024-08-06 21:01:30|14269.68|14189.68|14268.22|14188.22|14269.69|14189.69|14268.22|14188.22|10
1722978100000|2024-08-06 21:01:40|14267.95|14187.95|14264.52|14184.52|14267.95|14187.95|14264.46|14184.46|10
1722978110000|2024-08-06 21:01:50|14263.66|14183.66|14260.89|14180.89|14263.66|14183.66|14260.05|14180.05|10
1722978120000|2024-08-06 21:02:00|14260.87|14180.87|14254.81|14174.81|14261.25|14181.25|14254.7|14174.7|10
1722978130000|2024-08-06 21:02:10|14254.88|14174.88|14253.64|14173.64|14254.88|14174.88|14253.07|14173.07|10
1722978140000|2024-08-06 21:02:20|14253.91|14173.91|14256.52|14176.52|14257.21|14177.21|14253.91|14173.91|10
1722978150000|2024-08-06 21:02:30|14257.21|14177.21|14256.64|14176.64|14257.22|14177.22|14256.64|14176.64|10
1722978160000|2024-08-06 21:02:40|14256.42|14176.42|14255.39|14175.39|14256.42|14176.42|14255.36|14175.36|10
1722978170000|2024-08-06 21:02:50|14255.32|14175.32|14256.12|14176.12|14256.12|14176.12|14254.45|14174.45|10
1722978180000|2024-08-06 21:03:00|14256.37|14176.37|14257.74|14177.74|14258.44|14178.44|14256.37|14176.37|10
1722978190000|2024-08-06 21:03:10|14257.78|14177.78|14260.09|14180.09|14260.09|14180.09|14257.66|14177.66|10
1722978200000|2024-08-06 21:03:20|14261.22|14181.22|14265.15|14185.15|14265.34|14185.34|14261.22|14181.22|10
1722978210000|2024-08-06 21:03:30|14265.16|14185.16|14266.53|14186.53|14266.61|14186.61|14265.16|14185.16|10
1722978220000|2024-08-06 21:03:40|14266.59|14186.59|14267.14|14187.14|14267.51|14187.51|14266.47|14186.47|10
1722978230000|2024-08-06 21:03:50|14267.57|14187.57|14270.64|14190.64|14270.97|14190.97|14267.57|14187.57|9
1722978240000|2024-08-06 21:04:00|14270.19|14190.19|14277.48|14197.48|14277.48|14197.48|14270.19|14190.19|10
1722978250000|2024-08-06 21:04:10|14278.18|14198.18|14280.21|14200.21|14280.45|14200.45|14278.18|14198.18|10
1722978260000|2024-08-06 21:04:20|14280.25|14200.25|14283|14203|14283|14203|14280.25|14200.25|10
1722978270000|2024-08-06 21:04:30|14284.73|14204.73|14288.05|14208.05|14288.05|14208.05|14284.73|14204.73|9
1722978280000|2024-08-06 21:04:40|14288.52|14208.52|14292.39|14212.39|14292.39|14212.39|14288.52|14208.52|10
1722978290000|2024-08-06 21:04:50|14293.08|14213.08|14297.31|14217.31|14297.31|14217.31|14293.08|14213.08|10
1722978300000|2024-08-06 21:05:00|14297.57|14217.57|14298.13|14218.13|14298.31|14218.31|14296.39|14216.39|10
1722978310000|2024-08-06 21:05:10|14297.5|14217.5|14285.71|14205.71|14297.5|14217.5|14285.64|14205.64|9
1722978320000|2024-08-06 21:05:20|14285.72|14205.72|14283.62|14203.62|14286.49|14206.49|14283.62|14203.62|10
1722978330000|2024-08-06 21:05:30|14283.42|14203.42|14283.46|14203.46|14284.38|14204.38|14279.7|14199.7|10
1722978340000|2024-08-06 21:05:40|14283.69|14203.69|14283.67|14203.67|14284.48|14204.48|14283.67|14203.67|10
1722978350000|2024-08-06 21:05:50|14283.7|14203.7|14277.11|14197.11|14283.7|14203.7|14276.81|14196.81|10
1722978360000|2024-08-06 21:06:00|14276.99|14196.99|14274.56|14194.56|14276.99|14196.99|14274.56|14194.56|9
1722978370000|2024-08-06 21:06:10|14272.65|14192.65|14270.6|14190.6|14272.65|14192.65|14270.6|14190.6|10
1722978380000|2024-08-06 21:06:20|14271.54|14191.54|14268.36|14188.36|14271.54|14191.54|14268.22|14188.22|10
1722978390000|2024-08-06 21:06:30|14269.13|14189.13|14267.47|14187.47|14269.2|14189.2|14266.66|14186.66|10
1722978400000|2024-08-06 21:06:40|14267.12|14187.12|14267.05|14187.05|14267.81|14187.81|14267.05|14187.05|10
1722978410000|2024-08-06 21:06:50|14266.71|14186.71|14266.63|14186.63|14267.53|14187.53|14266.63|14186.63|10
1722978420000|2024-08-06 21:07:00|14265.67|14185.67|14260.01|14180.01|14265.67|14185.67|14260|14180|10
1722978430000|2024-08-06 21:07:10|14260.07|14180.07|14256.77|14176.77|14260.07|14180.07|14256.77|14176.77|10
1722978440000|2024-08-06 21:07:20|14255.99|14175.99|14251.21|14171.21|14255.99|14175.99|14251.21|14171.21|10
1722978450000|2024-08-06 21:07:30|14249.92|14169.92|14240.2|14160.2|14249.92|14169.92|14240.2|14160.2|10
1722978460000|2024-08-06 21:07:40|14239.94|14159.94|14229.64|14149.64|14239.94|14159.94|14229.64|14149.64|10
1722978470000|2024-08-06 21:07:50|14229.92|14149.92|14226.26|14146.26|14230.03|14150.03|14226.26|14146.26|10
1722978480000|2024-08-06 21:08:00|14226.46|14146.46|14220.68|14140.68|14226.54|14146.54|14220.68|14140.68|10
1722978490000|2024-08-06 21:08:10|14220.67|14140.67|14219|14139|14220.93|14140.93|14218.63|14138.63|10
1722978500000|2024-08-06 21:08:20|14219.07|14139.07|14220.16|14140.16|14220.16|14140.16|14216.97|14136.97|10
1722978510000|2024-08-06 21:08:30|14220.94|14140.94|14223.72|14143.72|14223.72|14143.72|14220.94|14140.94|10
1722978520000|2024-08-06 21:08:40|14223.77|14143.77|14224.51|14144.51|14226.36|14146.36|14223.77|14143.77|10
1722978530000|2024-08-06 21:08:50|14224.38|14144.38|14222.75|14142.75|14224.38|14144.38|14221.7|14141.7|10
1722978540000|2024-08-06 21:09:00|14223|14143|14225.93|14145.93|14225.93|14145.93|14223|14143|10
1722978550000|2024-08-06 21:09:10|14226.69|14146.69|14228.77|14148.77|14229.29|14149.29|14226.69|14146.69|10
1722978560000|2024-08-06 21:09:20|14228.83|14148.83|14233.17|14153.17|14233.23|14153.23|14228.83|14148.83|10
1722978570000|2024-08-06 21:09:30|14233.18|14153.18|14233.47|14153.47|14233.72|14153.72|14232.63|14152.63|10
1722978580000|2024-08-06 21:09:40|14233.37|14153.37|14236.21|14156.21|14236.21|14156.21|14233.34|14153.34|10
1722978590000|2024-08-06 21:09:50|14235.85|14155.85|14234.71|14154.71|14236.37|14156.37|14234.7|14154.7|10
1722978600000|2024-08-06 21:10:00|14232.87|14152.87|14230.47|14150.47|14232.87|14152.87|14230.47|14150.47|9
1722978610000|2024-08-06 21:10:10|14230.54|14150.54|14233.42|14153.42|14233.42|14153.42|14229.12|14149.12|10
1722978620000|2024-08-06 21:10:20|14234.03|14154.03|14238.27|14158.27|14239.06|14159.06|14234.03|14154.03|10
1722978630000|2024-08-06 21:10:30|14239.04|14159.04|14231.88|14151.88|14240.18|14160.18|14231.88|14151.88|9
1722978640000|2024-08-06 21:10:40|14233.5|14153.5|14231.14|14151.14|14233.84|14153.84|14231.14|14151.14|10
1722978650000|2024-08-06 21:10:50|14230.83|14150.83|14227.87|14147.87|14230.83|14150.83|14227.45|14147.45|10
1722978660000|2024-08-06 21:11:00|14228.21|14148.21|14222.49|14142.49|14228.21|14148.21|14222.49|14142.49|10
1722978670000|2024-08-06 21:11:10|14222.47|14142.47|14216.81|14136.81|14222.47|14142.47|14216.81|14136.81|10
1722978680000|2024-08-06 21:11:20|14217.46|14137.46|14219.67|14139.67|14222.61|14142.61|14217.03|14137.03|10
1722978690000|2024-08-06 21:11:30|14219.07|14139.07|14219.01|14139.01|14219.41|14139.41|14217.35|14137.35|10
1722978700000|2024-08-06 21:11:40|14219.21|14139.21|14211.88|14131.88|14219.21|14139.21|14211.86|14131.86|10
1722978710000|2024-08-06 21:11:50|14211.3|14131.3|14209.89|14129.89|14211.39|14131.39|14208.49|14128.49|10
1722978720000|2024-08-06 21:12:00|14210.03|14130.03|14208.98|14128.98|14210.03|14130.03|14208.39|14128.39|10
1722978730000|2024-08-06 21:12:10|14208.92|14128.92|14210.77|14130.77|14210.77|14130.77|14207.9|14127.9|10
1722978740000|2024-08-06 21:12:20|14211.22|14131.22|14215.99|14135.99|14215.99|14135.99|14210.79|14130.79|10
1722978750000|2024-08-06 21:12:30|14217.22|14137.22|14218.46|14138.46|14218.67|14138.67|14217.22|14137.22|10
1722978760000|2024-08-06 21:12:40|14218.27|14138.27|14219.87|14139.87|14220.34|14140.34|14218.27|14138.27|10
1722978770000|2024-08-06 21:12:50|14219.73|14139.73|14220.59|14140.59|14220.59|14140.59|14219.46|14139.46|9
1722978780000|2024-08-06 21:13:00|14220.48|14140.48|14219.63|14139.63|14221.53|14141.53|14219.63|14139.63|10
1722978790000|2024-08-06 21:13:10|14219.14|14139.14|14218.23|14138.23|14219.14|14139.14|14218.12|14138.12|10
1722978800000|2024-08-06 21:13:20|14218.21|14138.21|14215.36|14135.36|14218.21|14138.21|14215.36|14135.36|10
1722978810000|2024-08-06 21:13:30|14215.29|14135.29|14215.4|14135.4|14215.4|14135.4|14214.6|14134.6|10
1722978820000|2024-08-06 21:13:40|14215.3|14135.3|14210.41|14130.41|14215.32|14135.32|14208.99|14128.99|10
1722978830000|2024-08-06 21:13:50|14210.82|14130.82|14209.75|14129.75|14210.82|14130.82|14208.39|14128.39|10
1722978840000|2024-08-06 21:14:00|14209.99|14129.99|14211.38|14131.38|14211.38|14131.38|14207.88|14127.88|10
1722978850000|2024-08-06 21:14:10|14211.41|14131.41|14213.36|14133.36|14213.36|14133.36|14211.41|14131.41|10
1722978860000|2024-08-06 21:14:20|14213.77|14133.77|14214.4|14134.4|14215.44|14135.44|14213.77|14133.77|10
1722978870000|2024-08-06 21:14:30|14214.25|14134.25|14217.4|14137.4|14217.69|14137.69|14214.25|14134.25|10
1722978880000|2024-08-06 21:14:40|14217.5|14137.5|14219.4|14139.4|14219.4|14139.4|14217.5|14137.5|10
1722978890000|2024-08-06 21:14:50|14219.5|14139.5|14223.42|14143.42|14223.42|14143.42|14219.5|14139.5|10
1722978900000|2024-08-06 21:15:00|14223.3|14143.3|14230.82|14150.82|14230.82|14150.82|14222.72|14142.72|10
1722978910000|2024-08-06 21:15:10|14231.37|14151.37|14230.64|14150.64|14232.93|14152.93|14230.45|14150.45|10
1722978920000|2024-08-06 21:15:20|14230.78|14150.78|14230.84|14150.84|14231.79|14151.79|14229.97|14149.97|9
1722978930000|2024-08-06 21:15:30|14230.75|14150.75|14224.55|14144.55|14231.23|14151.23|14224.55|14144.55|10
1722978940000|2024-08-06 21:15:40|14224.33|14144.33|14220.75|14140.75|14224.33|14144.33|14220.75|14140.75|10
1722978950000|2024-08-06 21:15:50|14221.16|14141.16|14219.45|14139.45|14221.16|14141.16|14219.45|14139.45|10
1722978960000|2024-08-06 21:16:00|14219.39|14139.39|14218.55|14138.55|14219.42|14139.42|14217.79|14137.79|9
1722978970000|2024-08-06 21:16:10|14218.64|14138.64|14219.88|14139.88|14220.38|14140.38|14218.64|14138.64|10
1722978980000|2024-08-06 21:16:20|14220.29|14140.29|14220.59|14140.59|14221.42|14141.42|14219.46|14139.46|10
1722978990000|2024-08-06 21:16:30|14220.67|14140.67|14216.5|14136.5|14220.67|14140.67|14215.83|14135.83|10
1722979000000|2024-08-06 21:16:40|14216.32|14136.32|14211.36|14131.36|14216.32|14136.32|14210.53|14130.53|10
1722979010000|2024-08-06 21:16:50|14211.65|14131.65|14209.83|14129.83|14211.65|14131.65|14208.58|14128.58|10
1722979020000|2024-08-06 21:17:00|14211.27|14131.27|14212.59|14132.59|14212.59|14132.59|14211.27|14131.27|10
1722979030000|2024-08-06 21:17:10|14214.4|14134.4|14214.57|14134.57|14215.21|14135.21|14214.4|14134.4|10
1722979040000|2024-08-06 21:17:20|14214.58|14134.58|14216.84|14136.84|14217.32|14137.32|14213.6|14133.6|10
1722979050000|2024-08-06 21:17:30|14216.82|14136.82|14214.99|14134.99|14217.04|14137.04|14214.99|14134.99|10
1722979060000|2024-08-06 21:17:40|14214.4|14134.4|14213.6|14133.6|14215.54|14135.54|14213.6|14133.6|9
1722979070000|2024-08-06 21:17:50|14214.47|14134.47|14214.47|14134.47|14214.91|14134.91|14214.02|14134.02|10
1722979080000|2024-08-06 21:18:00|14214.36|14134.36|14219.92|14139.92|14219.92|14139.92|14214.36|14134.36|10
1722979090000|2024-08-06 21:18:10|14220.15|14140.15|14225.14|14145.14|14225.14|14145.14|14220.15|14140.15|10
1722979100000|2024-08-06 21:18:20|14225.25|14145.25|14223.93|14143.93|14226.4|14146.4|14223.93|14143.93|10
1722979110000|2024-08-06 21:18:30|14223.42|14143.42|14219.74|14139.74|14223.42|14143.42|14219.74|14139.74|10
1722979120000|2024-08-06 21:18:40|14219.63|14139.63|14217.78|14137.78|14219.63|14139.63|14217.78|14137.78|10
1722979130000|2024-08-06 21:18:50|14217.59|14137.59|14216.23|14136.23|14217.59|14137.59|14216.22|14136.22|10
1722979140000|2024-08-06 21:19:00|14216.4|14136.4|14220.3|14140.3|14220.3|14140.3|14216.4|14136.4|10
1722979150000|2024-08-06 21:19:10|14220.46|14140.46|14227.49|14147.49|14227.49|14147.49|14220.46|14140.46|10
1722979160000|2024-08-06 21:19:20|14227.27|14147.27|14232.54|14152.54|14232.54|14152.54|14227.27|14147.27|10
1722979170000|2024-08-06 21:19:30|14232.72|14152.72|14233.7|14153.7|14233.89|14153.89|14232.56|14152.56|10
1722979180000|2024-08-06 21:19:40|14234.21|14154.21|14239.12|14159.12|14239.12|14159.12|14234.21|14154.21|9
1722979190000|2024-08-06 21:19:50|14238.85|14158.85|14241.3|14161.3|14241.3|14161.3|14238.85|14158.85|9
1722979200000|2024-08-06 21:20:00|14241.14|14161.14|14242.68|14162.68|14243.36|14163.36|14241.14|14161.14|10
1722979210000|2024-08-06 21:20:10|14242.93|14162.93|14240.58|14160.58|14244.09|14164.09|14240.58|14160.58|9
1722979220000|2024-08-06 21:20:20|14239.93|14159.93|14235.45|14155.45|14239.93|14159.93|14235.45|14155.45|10
1722979230000|2024-08-06 21:20:30|14235.28|14155.28|14232.6|14152.6|14235.3|14155.3|14232.6|14152.6|9
1722979240000|2024-08-06 21:20:40|14232.27|14152.27|14231.88|14151.88|14232.27|14152.27|14230.67|14150.67|10
1722979250000|2024-08-06 21:20:50|14231.87|14151.87|14236.14|14156.14|14236.15|14156.15|14231.87|14151.87|10
1722979260000|2024-08-06 21:21:00|14236.75|14156.75|14236.72|14156.72|14237.19|14157.19|14236.18|14156.18|10
1722979270000|2024-08-06 21:21:10|14236.63|14156.63|14235.33|14155.33|14236.63|14156.63|14235.33|14155.33|10
1722979280000|2024-08-06 21:21:20|14235.17|14155.17|14234.74|14154.74|14235.62|14155.62|14234.4|14154.4|10
1722979290000|2024-08-06 21:21:30|14234.73|14154.73|14232.89|14152.89|14234.73|14154.73|14232.88|14152.88|10
1722979300000|2024-08-06 21:21:40|14232.9|14152.9|14232.27|14152.27|14232.9|14152.9|14232.22|14152.22|10
1722979310000|2024-08-06 21:21:50|14232.49|14152.49|14237.77|14157.77|14237.77|14157.77|14232.49|14152.49|10
1722979320000|2024-08-06 21:22:00|14237.7|14157.7|14239.88|14159.88|14239.89|14159.89|14237.7|14157.7|9
1722979330000|2024-08-06 21:22:10|14239.94|14159.94|14240.41|14160.41|14240.59|14160.59|14239.89|14159.89|10
1722979340000|2024-08-06 21:22:20|14240.15|14160.15|14239.42|14159.42|14240.15|14160.15|14239.07|14159.07|10
1722979350000|2024-08-06 21:22:30|14239.27|14159.27|14238.91|14158.91|14239.27|14159.27|14238.83|14158.83|10
1722979360000|2024-08-06 21:22:40|14238.75|14158.75|14238.69|14158.69|14238.93|14158.93|14237.91|14157.91|10
1722979370000|2024-08-06 21:22:50|14238.54|14158.54|14237.33|14157.33|14239.28|14159.28|14237.33|14157.33|10
1722979380000|2024-08-06 21:23:00|14237.17|14157.17|14234.12|14154.12|14237.17|14157.17|14234.12|14154.12|10
1722979390000|2024-08-06 21:23:10|14233.77|14153.77|14232.55|14152.55|14233.77|14153.77|14232.53|14152.53|10
1722979400000|2024-08-06 21:23:20|14232.4|14152.4|14232.87|14152.87|14232.87|14152.87|14232.12|14152.12|10
1722979410000|2024-08-06 21:23:30|14232.88|14152.88|14234.35|14154.35|14234.35|14154.35|14232.88|14152.88|10
1722979420000|2024-08-06 21:23:40|14234.29|14154.29|14235.09|14155.09|14235.13|14155.13|14234.29|14154.29|9
1722979430000|2024-08-06 21:23:50|14235.11|14155.11|14235.6|14155.6|14235.65|14155.65|14235.09|14155.09|9
1722979440000|2024-08-06 21:24:00|14235.34|14155.34|14239.05|14159.05|14239.05|14159.05|14235.34|14155.34|10
1722979450000|2024-08-06 21:24:10|14240.26|14160.26|14247.57|14167.57|14247.57|14167.57|14240.26|14160.26|10
1722979460000|2024-08-06 21:24:20|14248|14168|14251.16|14171.16|14251.16|14171.16|14248|14168|10
1722979470000|2024-08-06 21:24:30|14251.23|14171.23|14252.34|14172.34|14252.34|14172.34|14251.23|14171.23|10
1722979480000|2024-08-06 21:24:40|14252.35|14172.35|14253.94|14173.94|14255.73|14175.73|14251.83|14171.83|8
1722979490000|2024-08-06 21:24:50|14253.77|14173.77|14251.47|14171.47|14253.82|14173.82|14251.47|14171.47|9
1722979500000|2024-08-06 21:25:00|14251.46|14171.46|14252.04|14172.04|14252.04|14172.04|14251.46|14171.46|10
1722979510000|2024-08-06 21:25:10|14251.95|14171.95|14254.91|14174.91|14254.91|14174.91|14251.95|14171.95|10
1722979520000|2024-08-06 21:25:20|14255.23|14175.23|14262.83|14182.83|14262.83|14182.83|14255.23|14175.23|10
1722979530000|2024-08-06 21:25:30|14263.69|14183.69|14266.46|14186.46|14266.82|14186.82|14263.69|14183.69|10
1722979540000|2024-08-06 21:25:40|14266.34|14186.34|14273.72|14193.72|14273.89|14193.89|14265.77|14185.77|10
1722979550000|2024-08-06 21:25:50|14273.79|14193.79|14273.41|14193.41|14274.27|14194.27|14273.41|14193.41|10
1722979560000|2024-08-06 21:26:00|14273.72|14193.72|14276.25|14196.25|14276.84|14196.84|14273.72|14193.72|9
1722979570000|2024-08-06 21:26:10|14276.2|14196.2|14275.64|14195.64|14277.02|14197.02|14275.23|14195.23|10
1722979580000|2024-08-06 21:26:20|14275.98|14195.98|14279.96|14199.96|14279.96|14199.96|14275.98|14195.98|10
1722979590000|2024-08-06 21:26:30|14279.97|14199.97|14279.31|14199.31|14280.81|14200.81|14279.31|14199.31|10
1722979600000|2024-08-06 21:26:40|14278.89|14198.89|14285.58|14205.58|14285.58|14205.58|14278.87|14198.87|10
1722979610000|2024-08-06 21:26:50|14286.18|14206.18|14284.58|14204.58|14286.34|14206.34|14284.58|14204.58|10
1722979620000|2024-08-06 21:27:00|14283.86|14203.86|14283.11|14203.11|14283.86|14203.86|14281.91|14201.91|10
1722979630000|2024-08-06 21:27:10|14281.99|14201.99|14282.25|14202.25|14282.6|14202.6|14281.89|14201.89|10
1722979640000|2024-08-06 21:27:20|14282.18|14202.18|14284.59|14204.59|14284.59|14204.59|14282.18|14202.18|10
1722979650000|2024-08-06 21:27:30|14284.45|14204.45|14284.78|14204.78|14286.17|14206.17|14283.95|14203.95|10
1722979660000|2024-08-06 21:27:40|14284.83|14204.83|14285.25|14205.25|14285.36|14205.36|14284.66|14204.66|9
1722979670000|2024-08-06 21:27:50|14285.24|14205.24|14284.69|14204.69|14285.3|14205.3|14284.69|14204.69|8
1722979680000|2024-08-06 21:28:00|14284.39|14204.39|14283.72|14203.72|14284.41|14204.41|14283.54|14203.54|8
1722979690000|2024-08-06 21:28:10|14283.64|14203.64|14281.38|14201.38|14283.64|14203.64|14281.37|14201.37|10
1722979700000|2024-08-06 21:28:20|14281.52|14201.52|14279.42|14199.42|14281.6|14201.6|14279.42|14199.42|10
1722979710000|2024-08-06 21:28:30|14279.14|14199.14|14273.64|14193.64|14279.14|14199.14|14273.64|14193.64|10
1722979720000|2024-08-06 21:28:40|14273.25|14193.25|14273.47|14193.47|14273.47|14193.47|14273.05|14193.05|9
1722979730000|2024-08-06 21:28:50|14273.82|14193.82|14275|14195|14275.28|14195.28|14273.8|14193.8|9
1722979740000|2024-08-06 21:29:00|14274.84|14194.84|14272.31|14192.31|14274.84|14194.84|14272.27|14192.27|9
1722979750000|2024-08-06 21:29:10|14272.24|14192.24|14267.45|14187.45|14272.24|14192.24|14267.45|14187.45|9
1722979760000|2024-08-06 21:29:20|14267.64|14187.64|14267.38|14187.38|14267.65|14187.65|14267.14|14187.14|10
1722979770000|2024-08-06 21:29:30|14267.35|14187.35|14268.29|14188.29|14268.44|14188.44|14267.35|14187.35|10
1722979780000|2024-08-06 21:29:40|14268.64|14188.64|14268.84|14188.84|14268.96|14188.96|14268.35|14188.35|9
1722979790000|2024-08-06 21:29:50|14268.81|14188.81|14268.26|14188.26|14268.81|14188.81|14267.87|14187.87|9
1722979800000|2024-08-06 21:30:00|14268.3|14188.3|14265.46|14185.46|14268.3|14188.3|14265.46|14185.46|9
1722979810000|2024-08-06 21:30:10|14265.45|14185.45|14259.1|14179.1|14265.45|14185.45|14259.1|14179.1|10
1722979820000|2024-08-06 21:30:20|14259.31|14179.31|14259.63|14179.63|14259.63|14179.63|14258.51|14178.51|10
1722979830000|2024-08-06 21:30:30|14259.91|14179.91|14260.75|14180.75|14260.95|14180.95|14259.9|14179.9|10
1722979840000|2024-08-06 21:30:40|14260.66|14180.66|14260.37|14180.37|14262.85|14182.85|14260.37|14180.37|10
1722979850000|2024-08-06 21:30:50|14260.27|14180.27|14260.86|14180.86|14260.86|14180.86|14259.44|14179.44|10
1722979860000|2024-08-06 21:31:00|14261.05|14181.05|14263.79|14183.79|14263.79|14183.79|14261.05|14181.05|10
1722979870000|2024-08-06 21:31:10|14264.18|14184.18|14266.35|14186.35|14266.35|14186.35|14264.18|14184.18|10
1722979880000|2024-08-06 21:31:20|14266.17|14186.17|14266.01|14186.01|14266.94|14186.94|14265.98|14185.98|10
1722979890000|2024-08-06 21:31:30|14265.85|14185.85|14263.41|14183.41|14265.87|14185.87|14263.02|14183.02|10
1722979900000|2024-08-06 21:31:40|14263.1|14183.1|14260.77|14180.77|14263.12|14183.12|14260.77|14180.77|10
1722979910000|2024-08-06 21:31:50|14260.5|14180.5|14258.1|14178.1|14260.5|14180.5|14258.1|14178.1|9
1722979920000|2024-08-06 21:32:00|14258.23|14178.23|14258.85|14178.85|14258.85|14178.85|14257.26|14177.26|10
1722979930000|2024-08-06 21:32:10|14259.29|14179.29|14261.46|14181.46|14261.46|14181.46|14259.29|14179.29|9
1722979940000|2024-08-06 21:32:20|14261.53|14181.53|14263.31|14183.31|14263.31|14183.31|14260.16|14180.16|9
1722979950000|2024-08-06 21:32:30|14263.85|14183.85|14264.26|14184.26|14264.33|14184.33|14263.85|14183.85|9
1722979960000|2024-08-06 21:32:40|14264.63|14184.63|14265.62|14185.62|14265.62|14185.62|14264.21|14184.21|10
1722979970000|2024-08-06 21:32:50|14265.77|14185.77|14264.26|14184.26|14266.04|14186.04|14264.26|14184.26|10
1722979980000|2024-08-06 21:33:00|14264.04|14184.04|14263.81|14183.81|14264.28|14184.28|14263.81|14183.81|9
1722979990000|2024-08-06 21:33:10|14263.77|14183.77|14264.02|14184.02|14264.05|14184.05|14263.68|14183.68|10
1722980000000|2024-08-06 21:33:20|14263.93|14183.93|14265.17|14185.17|14265.17|14185.17|14263.9|14183.9|10
1722980010000|2024-08-06 21:33:30|14265.59|14185.59|14266.22|14186.22|14266.22|14186.22|14265.59|14185.59|9
1722980020000|2024-08-06 21:33:40|14266.29|14186.29|14267.02|14187.02|14267.02|14187.02|14266.29|14186.29|8
1722980030000|2024-08-06 21:33:50|14267.04|14187.04|14267.92|14187.92|14268.26|14188.26|14267.01|14187.01|10
1722980040000|2024-08-06 21:34:00|14268.58|14188.58|14272.99|14192.99|14272.99|14192.99|14268.41|14188.41|10
1722980050000|2024-08-06 21:34:10|14273.9|14193.9|14279.33|14199.33|14279.33|14199.33|14273.9|14193.9|9
1722980060000|2024-08-06 21:34:20|14279.94|14199.94|14284.97|14204.97|14284.97|14204.97|14279.94|14199.94|10
1722980070000|2024-08-06 21:34:30|14285.25|14205.25|14288.68|14208.68|14289.81|14209.81|14285.25|14205.25|10
1722980080000|2024-08-06 21:34:40|14289.17|14209.17|14288.03|14208.03|14289.17|14209.17|14287.99|14207.99|10
1722980090000|2024-08-06 21:34:50|14287.64|14207.64|14290.04|14210.04|14290.04|14210.04|14287.64|14207.64|10
1722980100000|2024-08-06 21:35:00|14290.01|14210.01|14291.83|14211.83|14291.83|14211.83|14290.01|14210.01|10
1722980110000|2024-08-06 21:35:10|14292.32|14212.32|14292.98|14212.98|14292.98|14212.98|14292.32|14212.32|10
1722980120000|2024-08-06 21:35:20|14292.71|14212.71|14292.7|14212.7|14292.84|14212.84|14292.33|14212.33|10
1722980130000|2024-08-06 21:35:30|14292.79|14212.79|14295.38|14215.38|14295.42|14215.42|14292.79|14212.79|10
1722980140000|2024-08-06 21:35:40|14295.53|14215.53|14295.08|14215.08|14297.06|14217.06|14295.08|14215.08|10
1722980150000|2024-08-06 21:35:50|14294.58|14214.58|14295.27|14215.27|14295.27|14215.27|14294.32|14214.32|10
1722980160000|2024-08-06 21:36:00|14295.3|14215.3|14298.77|14218.77|14298.77|14218.77|14295.3|14215.3|10
1722980170000|2024-08-06 21:36:10|14299.03|14219.03|14301.31|14221.31|14301.31|14221.31|14299.03|14219.03|10
1722980180000|2024-08-06 21:36:20|14300.97|14220.97|14296.46|14216.46|14300.97|14220.97|14296.41|14216.41|10
1722980190000|2024-08-06 21:36:30|14296.38|14216.38|14294.43|14214.43|14296.38|14216.38|14293.86|14213.86|8
1722980200000|2024-08-06 21:36:40|14294.8|14214.8|14293.11|14213.11|14295.19|14215.19|14293.03|14213.03|10
1722980210000|2024-08-06 21:36:50|14292.96|14212.96|14291.09|14211.09|14292.96|14212.96|14291.09|14211.09|10
1722980220000|2024-08-06 21:37:00|14290.94|14210.94|14289.38|14209.38|14290.94|14210.94|14289.38|14209.38|10
1722980230000|2024-08-06 21:37:10|14290.12|14210.12|14292.74|14212.74|14292.74|14212.74|14289.67|14209.67|10
1722980240000|2024-08-06 21:37:20|14293.13|14213.13|14293.83|14213.83|14293.85|14213.85|14293.13|14213.13|10
1722980250000|2024-08-06 21:37:30|14293.84|14213.84|14295.06|14215.06|14295.06|14215.06|14293.84|14213.84|10
1722980260000|2024-08-06 21:37:40|14294.89|14214.89|14296.94|14216.94|14297.25|14217.25|14294.89|14214.89|9
1722980270000|2024-08-06 21:37:50|14297.11|14217.11|14296.36|14216.36|14297.92|14217.92|14296.36|14216.36|10
1722980280000|2024-08-06 21:38:00|14296.18|14216.18|14289.32|14209.32|14296.18|14216.18|14289.32|14209.32|10
1722980290000|2024-08-06 21:38:10|14289.15|14209.15|14284.47|14204.47|14289.15|14209.15|14284.47|14204.47|10
1722980300000|2024-08-06 21:38:20|14284.48|14204.48|14279.39|14199.39|14284.48|14204.48|14278.96|14198.96|10
1722980310000|2024-08-06 21:38:30|14279.35|14199.35|14275.82|14195.82|14279.35|14199.35|14275.82|14195.82|10
1722980320000|2024-08-06 21:38:40|14275.96|14195.96|14276.26|14196.26|14276.26|14196.26|14275.96|14195.96|9
1722980330000|2024-08-06 21:38:50|14276.02|14196.02|14276.08|14196.08|14276.09|14196.09|14275.92|14195.92|10
1722980340000|2024-08-06 21:39:00|14276.12|14196.12|14277.63|14197.63|14277.63|14197.63|14275.79|14195.79|10
1722980350000|2024-08-06 21:39:10|14277.74|14197.74|14278.05|14198.05|14278.58|14198.58|14277.55|14197.55|9
1722980360000|2024-08-06 21:39:20|14277.84|14197.84|14278.88|14198.88|14278.88|14198.88|14277.84|14197.84|10
1722980370000|2024-08-06 21:39:30|14279.04|14199.04|14280.22|14200.22|14280.22|14200.22|14278.91|14198.91|9
1722980380000|2024-08-06 21:39:40|14280.34|14200.34|14279.9|14199.9|14280.99|14200.99|14279.46|14199.46|10
1722980390000|2024-08-06 21:39:50|14279.99|14199.99|14280.37|14200.37|14280.37|14200.37|14279.99|14199.99|10
1722980400000|2024-08-06 21:40:00|14280.41|14200.41|14280.13|14200.13|14280.41|14200.41|14279.97|14199.97|10
1722980410000|2024-08-06 21:40:10|14280.24|14200.24|14279.2|14199.2|14280.77|14200.77|14279.2|14199.2|8
1722980420000|2024-08-06 21:40:20|14278.89|14198.89|14278.8|14198.8|14278.95|14198.95|14278.14|14198.14|10
1722980430000|2024-08-06 21:40:30|14278.76|14198.76|14274.79|14194.79|14278.76|14198.76|14274.79|14194.79|10
1722980440000|2024-08-06 21:40:40|14274.74|14194.74|14273.52|14193.52|14274.74|14194.74|14273.52|14193.52|10
1722980450000|2024-08-06 21:40:50|14273.56|14193.56|14273.17|14193.17|14273.56|14193.56|14271.72|14191.72|10
1722980460000|2024-08-06 21:41:00|14273.26|14193.26|14271.86|14191.86|14273.55|14193.55|14271.86|14191.86|10
1722980470000|2024-08-06 21:41:10|14271.67|14191.67|14269.31|14189.31|14271.68|14191.68|14269.31|14189.31|10
1722980480000|2024-08-06 21:41:20|14269.47|14189.47|14263.83|14183.83|14269.47|14189.47|14263.83|14183.83|10
1722980490000|2024-08-06 21:41:30|14263.42|14183.42|14263.47|14183.47|14263.47|14183.47|14262.18|14182.18|10
1722980500000|2024-08-06 21:41:40|14263.64|14183.64|14262.76|14182.76|14263.64|14183.64|14261.33|14181.33|10
1722980510000|2024-08-06 21:41:50|14260.06|14180.06|14256.71|14176.71|14260.09|14180.09|14256.71|14176.71|10
1722980520000|2024-08-06 21:42:00|14255.02|14175.02|14255.53|14175.53|14255.54|14175.54|14254.28|14174.28|10
1722980530000|2024-08-06 21:42:10|14255|14175|14253.24|14173.24|14255.47|14175.47|14253.24|14173.24|9
1722980540000|2024-08-06 21:42:20|14253.14|14173.14|14252.73|14172.73|14253.14|14173.14|14252.37|14172.37|9
1722980550000|2024-08-06 21:42:30|14251.87|14171.87|14249.28|14169.28|14251.87|14171.87|14249.26|14169.26|10
1722980560000|2024-08-06 21:42:40|14249.22|14169.22|14249.48|14169.48|14249.48|14169.48|14249.21|14169.21|9
1722980570000|2024-08-06 21:42:50|14249.68|14169.68|14249.83|14169.83|14249.91|14169.91|14249.68|14169.68|10
1722980580000|2024-08-06 21:43:00|14250.39|14170.39|14250.38|14170.38|14250.61|14170.61|14249.98|14169.98|9
1722980590000|2024-08-06 21:43:10|14250.21|14170.21|14252.91|14172.91|14252.91|14172.91|14250.21|14170.21|9
1722980600000|2024-08-06 21:43:20|14256.19|14176.19|14256.84|14176.84|14256.99|14176.99|14256.16|14176.16|10
1722980610000|2024-08-06 21:43:30|14256.79|14176.79|14257.6|14177.6|14257.6|14177.6|14256.79|14176.79|10
1722980620000|2024-08-06 21:43:40|14257.67|14177.67|14258.95|14178.95|14259.3|14179.3|14257.67|14177.67|10
1722980630000|2024-08-06 21:43:50|14259.01|14179.01|14259.17|14179.17|14259.36|14179.36|14259.01|14179.01|9
1722980640000|2024-08-06 21:44:00|14259.24|14179.24|14259.1|14179.1|14259.24|14179.24|14258.52|14178.52|10
1722980650000|2024-08-06 21:44:10|14259.42|14179.42|14260.39|14180.39|14260.39|14180.39|14259.06|14179.06|10
1722980660000|2024-08-06 21:44:20|14260.38|14180.38|14261.66|14181.66|14261.66|14181.66|14260.37|14180.37|10
1722980670000|2024-08-06 21:44:30|14261.69|14181.69|14261.79|14181.79|14262.1|14182.1|14261.69|14181.69|7
1722980680000|2024-08-06 21:44:40|14261.8|14181.8|14262.07|14182.07|14262.07|14182.07|14261.8|14181.8|7
1722980690000|2024-08-06 21:44:50|14262.03|14182.03|14261.15|14181.15|14262.09|14182.09|14261.14|14181.14|9
1722980700000|2024-08-06 21:45:00|14261.31|14181.31|14261.47|14181.47|14262.32|14182.32|14261.27|14181.27|10
1722980710000|2024-08-06 21:45:10|14260.43|14180.43|14259.55|14179.55|14260.43|14180.43|14259.45|14179.45|10
1722980720000|2024-08-06 21:45:20|14259.53|14179.53|14259.16|14179.16|14259.64|14179.64|14259.11|14179.11|10
1722980730000|2024-08-06 21:45:30|14258.97|14178.97|14259.34|14179.34|14259.34|14179.34|14258.97|14178.97|8
1722980740000|2024-08-06 21:45:40|14259.3|14179.3|14258.83|14178.83|14259.3|14179.3|14258.75|14178.75|10
1722980750000|2024-08-06 21:45:50|14258.81|14178.81|14258.36|14178.36|14258.97|14178.97|14258.36|14178.36|10
1722980760000|2024-08-06 21:46:00|14258.08|14178.08|14258.22|14178.22|14258.42|14178.42|14257.94|14177.94|8
1722980770000|2024-08-06 21:46:10|14258.33|14178.33|14258.01|14178.01|14258.33|14178.33|14257.81|14177.81|9
1722980780000|2024-08-06 21:46:20|14257.95|14177.95|14257.45|14177.45|14257.95|14177.95|14257.35|14177.35|9
1722980790000|2024-08-06 21:46:30|14257.59|14177.59|14257.56|14177.56|14257.8|14177.8|14257.55|14177.55|9
1722980800000|2024-08-06 21:46:40|14257.25|14177.25|14256.69|14176.69|14257.42|14177.42|14256.64|14176.64|10
1722980810000|2024-08-06 21:46:50|14256.7|14176.7|14255.34|14175.34|14257.36|14177.36|14255.34|14175.34|9
1722980820000|2024-08-06 21:47:00|14255.54|14175.54|14251.67|14171.67|14255.54|14175.54|14251.67|14171.67|10
1722980830000|2024-08-06 21:47:10|14251.4|14171.4|14248.7|14168.7|14251.4|14171.4|14248.6|14168.6|10
1722980840000|2024-08-06 21:47:20|14248.67|14168.67|14252.95|14172.95|14252.95|14172.95|14248.66|14168.66|10
1722980850000|2024-08-06 21:47:30|14252.93|14172.93|14254.06|14174.06|14254.06|14174.06|14252.93|14172.93|10
1722980860000|2024-08-06 21:47:40|14254.26|14174.26|14254.19|14174.19|14254.29|14174.29|14253.97|14173.97|9
1722980870000|2024-08-06 21:47:50|14254.33|14174.33|14256.39|14176.39|14256.39|14176.39|14254.33|14174.33|9
1722980880000|2024-08-06 21:48:00|14257.82|14177.82|14263.92|14183.92|14264.22|14184.22|14257.82|14177.82|9
1722980890000|2024-08-06 21:48:10|14264.77|14184.77|14266.1|14186.1|14266.17|14186.17|14264.77|14184.77|9
1722980900000|2024-08-06 21:48:20|14266.54|14186.54|14269.9|14189.9|14270.17|14190.17|14266.54|14186.54|9
1722980910000|2024-08-06 21:48:30|14271.24|14191.24|14276.18|14196.18|14276.18|14196.18|14271.24|14191.24|10
1722980920000|2024-08-06 21:48:40|14276.25|14196.25|14277.48|14197.48|14277.48|14197.48|14276.25|14196.25|10
1722980930000|2024-08-06 21:48:50|14277.5|14197.5|14278.02|14198.02|14278.11|14198.11|14277.5|14197.5|9
1722980940000|2024-08-06 21:49:00|14277.9|14197.9|14278.25|14198.25|14278.42|14198.42|14277.31|14197.31|9
1722980950000|2024-08-06 21:49:10|14277.88|14197.88|14276.79|14196.79|14278.13|14198.13|14276.79|14196.79|10
1722980960000|2024-08-06 21:49:20|14276.1|14196.1|14275.84|14195.84|14276.15|14196.15|14274.95|14194.95|9
1722980970000|2024-08-06 21:49:30|14276.06|14196.06|14275.8|14195.8|14276.39|14196.39|14275.7|14195.7|10
1722980980000|2024-08-06 21:49:40|14275.62|14195.62|14275.77|14195.77|14275.77|14195.77|14275.45|14195.45|9
1722980990000|2024-08-06 21:49:50|14275.39|14195.39|14273.11|14193.11|14275.39|14195.39|14273.11|14193.11|9
1722981000000|2024-08-06 21:50:00|14273.15|14193.15|14273.16|14193.16|14273.76|14193.76|14273.13|14193.13|8
1722981010000|2024-08-06 21:50:10|14273.2|14193.2|14273.4|14193.4|14273.45|14193.45|14273.19|14193.19|9
1722981020000|2024-08-06 21:50:20|14273.28|14193.28|14273.47|14193.47|14274.04|14194.04|14273.18|14193.18|10
1722981030000|2024-08-06 21:50:30|14273.7|14193.7|14274.93|14194.93|14274.93|14194.93|14273.56|14193.56|10
1722981040000|2024-08-06 21:50:40|14275|14195|14275.93|14195.93|14275.93|14195.93|14275|14195|9
1722981050000|2024-08-06 21:50:50|14276.1|14196.1|14276.99|14196.99|14276.99|14196.99|14276.1|14196.1|10
1722981060000|2024-08-06 21:51:00|14276.98|14196.98|14279.34|14199.34|14279.34|14199.34|14276.94|14196.94|10
1722981070000|2024-08-06 21:51:10|14279.32|14199.32|14279.45|14199.45|14279.76|14199.76|14279.32|14199.32|10
1722981080000|2024-08-06 21:51:20|14279.23|14199.23|14278.82|14198.82|14279.6|14199.6|14278.82|14198.82|9
1722981090000|2024-08-06 21:51:30|14278.89|14198.89|14278.61|14198.61|14278.89|14198.89|14278.6|14198.6|10
1722981100000|2024-08-06 21:51:40|14278.42|14198.42|14278.18|14198.18|14278.62|14198.62|14278.18|14198.18|10
1722981110000|2024-08-06 21:51:50|14278.15|14198.15|14277.71|14197.71|14278.29|14198.29|14277.71|14197.71|10
1722981120000|2024-08-06 21:52:00|14276.89|14196.89|14276.05|14196.05|14276.89|14196.89|14275.96|14195.96|10
1722981130000|2024-08-06 21:52:10|14276.09|14196.09|14274.65|14194.65|14276.11|14196.11|14274.65|14194.65|10
1722981140000|2024-08-06 21:52:20|14274.41|14194.41|14271.54|14191.54|14274.41|14194.41|14271.54|14191.54|10
1722981150000|2024-08-06 21:52:30|14270.97|14190.97|14269.64|14189.64|14270.97|14190.97|14269.64|14189.64|10
1722981160000|2024-08-06 21:52:40|14268.88|14188.88|14267.21|14187.21|14268.88|14188.88|14267.21|14187.21|10
1722981170000|2024-08-06 21:52:50|14267.14|14187.14|14262.6|14182.6|14267.14|14187.14|14262.6|14182.6|10
1722981180000|2024-08-06 21:53:00|14262.36|14182.36|14261.79|14181.79|14262.36|14182.36|14261.7|14181.7|10
1722981190000|2024-08-06 21:53:10|14262.01|14182.01|14263.49|14183.49|14263.49|14183.49|14262.01|14182.01|9
1722981200000|2024-08-06 21:53:20|14263.59|14183.59|14263.25|14183.25|14263.7|14183.7|14263.25|14183.25|9
1722981210000|2024-08-06 21:53:30|14263.24|14183.24|14262.78|14182.78|14263.24|14183.24|14262.5|14182.5|10
1722981220000|2024-08-06 21:53:40|14262.79|14182.79|14262.82|14182.82|14262.86|14182.86|14262.59|14182.59|10
1722981230000|2024-08-06 21:53:50|14262.89|14182.89|14263.03|14183.03|14263.33|14183.33|14262.8|14182.8|10
1722981240000|2024-08-06 21:54:00|14262.96|14182.96|14266.87|14186.87|14266.87|14186.87|14262.95|14182.95|10
1722981250000|2024-08-06 21:54:10|14267.45|14187.45|14269.65|14189.65|14269.65|14189.65|14267.45|14187.45|10
1722981260000|2024-08-06 21:54:20|14270.13|14190.13|14271.67|14191.67|14271.67|14191.67|14270.13|14190.13|10
1722981270000|2024-08-06 21:54:30|14271.73|14191.73|14271.99|14191.99|14272.12|14192.12|14271.73|14191.73|10
1722981280000|2024-08-06 21:54:40|14272.56|14192.56|14272.87|14192.87|14272.92|14192.92|14272.29|14192.29|10
1722981290000|2024-08-06 21:54:50|14272.9|14192.9|14274.62|14194.62|14274.7|14194.7|14272.9|14192.9|10
1722981300000|2024-08-06 21:55:00|14275.59|14195.59|14277.64|14197.64|14277.64|14197.64|14275.59|14195.59|10
1722981310000|2024-08-06 21:55:10|14277.78|14197.78|14279.12|14199.12|14279.12|14199.12|14277.78|14197.78|10
1722981320000|2024-08-06 21:55:20|14279.17|14199.17|14279|14199|14279.41|14199.41|14278.83|14198.83|10
1722981330000|2024-08-06 21:55:30|14279.02|14199.02|14281.9|14201.9|14282.12|14202.12|14278.89|14198.89|10
1722981340000|2024-08-06 21:55:40|14281.95|14201.95|14282|14202|14282.06|14202.06|14281.9|14201.9|9
1722981350000|2024-08-06 21:55:50|14282.04|14202.04|14281.43|14201.43|14282.58|14202.58|14281.43|14201.43|9
1722981360000|2024-08-06 21:56:00|14280.96|14200.96|14280.62|14200.62|14280.96|14200.96|14280.62|14200.62|10
1722981370000|2024-08-06 21:56:10|14280.6|14200.6|14282.2|14202.2|14282.2|14202.2|14280.6|14200.6|9
1722981380000|2024-08-06 21:56:20|14282.39|14202.39|14283.35|14203.35|14283.35|14203.35|14282.27|14202.27|10
1722981390000|2024-08-06 21:56:30|14283.65|14203.65|14283.95|14203.95|14284.16|14204.16|14283.65|14203.65|10
1722981400000|2024-08-06 21:56:40|14284.26|14204.26|14284.99|14204.99|14285.59|14205.59|14284.26|14204.26|10
1722981410000|2024-08-06 21:56:50|14285.03|14205.03|14285.15|14205.15|14285.15|14205.15|14284.01|14204.01|9
1722981420000|2024-08-06 21:57:00|14285.49|14205.49|14284.69|14204.69|14285.49|14205.49|14284.21|14204.21|10
1722981430000|2024-08-06 21:57:10|14284.62|14204.62|14284.34|14204.34|14284.8|14204.8|14284.34|14204.34|10
1722981440000|2024-08-06 21:57:20|14284.45|14204.45|14283.87|14203.87|14284.77|14204.77|14283.87|14203.87|10
1722981450000|2024-08-06 21:57:30|14283.77|14203.77|14284.09|14204.09|14284.09|14204.09|14283.16|14203.16|10
1722981460000|2024-08-06 21:57:40|14284.19|14204.19|14284.47|14204.47|14284.47|14204.47|14284.14|14204.14|10
1722981470000|2024-08-06 21:57:50|14284.42|14204.42|14284.51|14204.51|14284.57|14204.57|14284.05|14204.05|8
1722981480000|2024-08-06 21:58:00|14284.47|14204.47|14286.93|14206.93|14287|14207|14284.47|14204.47|10
1722981490000|2024-08-06 21:58:10|14287.61|14207.61|14290.11|14210.11|14290.2|14210.2|14287.61|14207.61|9
1722981500000|2024-08-06 21:58:20|14290.07|14210.07|14284.61|14204.61|14290.22|14210.22|14284.61|14204.61|10
1722981510000|2024-08-06 21:58:30|14283.33|14203.33|14279.9|14199.9|14283.33|14203.33|14279.9|14199.9|10
1722981520000|2024-08-06 21:58:40|14280.05|14200.05|14280.13|14200.13|14280.38|14200.38|14279.88|14199.88|10
1722981530000|2024-08-06 21:58:50|14280.08|14200.08|14278.7|14198.7|14280.08|14200.08|14278.62|14198.62|9
1722981540000|2024-08-06 21:59:00|14278.63|14198.63|14281.13|14201.13|14281.23|14201.23|14278.57|14198.57|9
1722981550000|2024-08-06 21:59:10|14281.44|14201.44|14285.22|14205.22|14285.22|14205.22|14281.38|14201.38|10
1722981560000|2024-08-06 21:59:20|14285.74|14205.74|14286.77|14206.77|14287.09|14207.09|14285.74|14205.74|10
1722981570000|2024-08-06 21:59:30|14286.8|14206.8|14287.7|14207.7|14287.7|14207.7|14286.8|14206.8|10
1722981580000|2024-08-06 21:59:40|14287.69|14207.69|14288.79|14208.79|14288.89|14208.89|14287.69|14207.69|10
1722981590000|2024-08-06 21:59:50|14288.73|14208.73|14288.9|14208.9|14290.02|14210.02|14288.73|14208.73|9
1722981600000|2024-08-06 22:00:00|14288.7|14208.7|14289.1|14209.1|14289.39|14209.39|14287.96|14207.96|9
1722981610000|2024-08-06 22:00:10|14289.03|14209.03|14288.02|14208.02|14289.03|14209.03|14287.65|14207.65|10
1722981620000|2024-08-06 22:00:20|14287.91|14207.91|14286.69|14206.69|14287.91|14207.91|14286.44|14206.44|10
1722981630000|2024-08-06 22:00:30|14285.23|14205.23|14282.08|14202.08|14285.23|14205.23|14282.08|14202.08|10
1722981640000|2024-08-06 22:00:40|14281.61|14201.61|14278.35|14198.35|14281.61|14201.61|14278.35|14198.35|10
1722981650000|2024-08-06 22:00:50|14278.28|14198.28|14276.73|14196.73|14278.36|14198.36|14276.73|14196.73|9
1722981660000|2024-08-06 22:01:00|14277.02|14197.02|14278.58|14198.58|14278.58|14198.58|14277.02|14197.02|9
1722981670000|2024-08-06 22:01:10|14278.85|14198.85|14279.55|14199.55|14279.56|14199.56|14278.85|14198.85|9
1722981680000|2024-08-06 22:01:20|14279.41|14199.41|14282.92|14202.92|14282.92|14202.92|14279.38|14199.38|10
1722981690000|2024-08-06 22:01:30|14283.21|14203.21|14290.05|14210.05|14290.05|14210.05|14283.21|14203.21|10
1722981700000|2024-08-06 22:01:40|14290.81|14210.81|14298.54|14218.54|14298.54|14218.54|14290.81|14210.81|10
1722981710000|2024-08-06 22:01:50|14301.31|14221.31|14304.27|14224.27|14304.47|14224.47|14301.31|14221.31|10
1722981720000|2024-08-06 22:02:00|14304.33|14224.33|14310.84|14230.84|14311.56|14231.56|14304.33|14224.33|10
1722981730000|2024-08-06 22:02:10|14311.87|14231.87|14314.95|14234.95|14314.95|14234.95|14311.87|14231.87|10
1722981740000|2024-08-06 22:02:20|14314.91|14234.91|14317.74|14237.74|14318.25|14238.25|14314.91|14234.91|10
1722981750000|2024-08-06 22:02:30|14318.17|14238.17|14318.71|14238.71|14318.91|14238.91|14316.85|14236.85|10
1722981760000|2024-08-06 22:02:40|14318.46|14238.46|14320.28|14240.28|14320.66|14240.66|14318.46|14238.46|10
1722981770000|2024-08-06 22:02:50|14320.23|14240.23|14318.03|14238.03|14320.23|14240.23|14318.03|14238.03|10
1722981780000|2024-08-06 22:03:00|14318.02|14238.02|14318.02|14238.02|14319.02|14239.02|14318.02|14238.02|10
1722981790000|2024-08-06 22:03:10|14317.6|14237.6|14316.77|14236.77|14318.54|14238.54|14316.72|14236.72|10
1722981800000|2024-08-06 22:03:20|14316.94|14236.94|14317.67|14237.67|14317.71|14237.71|14316.34|14236.34|10
1722981810000|2024-08-06 22:03:30|14318.98|14238.98|14322|14242|14322|14242|14318.98|14238.98|10
1722981820000|2024-08-06 22:03:40|14322.02|14242.02|14326.67|14246.67|14327.44|14247.44|14322.02|14242.02|10
1722981830000|2024-08-06 22:03:50|14327.12|14247.12|14332.22|14252.22|14332.22|14252.22|14327.12|14247.12|10
1722981840000|2024-08-06 22:04:00|14332.75|14252.75|14336.56|14256.56|14337.11|14257.11|14332.75|14252.75|10
1722981850000|2024-08-06 22:04:10|14336.43|14256.43|14334.6|14254.6|14336.51|14256.51|14334.6|14254.6|10
1722981860000|2024-08-06 22:04:20|14334.34|14254.34|14333.75|14253.75|14334.34|14254.34|14333.41|14253.41|10
1722981870000|2024-08-06 22:04:30|14333.97|14253.97|14336.76|14256.76|14336.76|14256.76|14333.97|14253.97|10
1722981880000|2024-08-06 22:04:40|14337.25|14257.25|14347.1|14267.1|14347.1|14267.1|14337.25|14257.25|10
1722981890000|2024-08-06 22:04:50|14347.89|14267.89|14351.48|14271.48|14351.7|14271.7|14347.89|14267.89|10
1722981900000|2024-08-06 22:05:00|14350.98|14270.98|14352.58|14272.58|14353.99|14273.99|14350.98|14270.98|10
1722981910000|2024-08-06 22:05:10|14353.33|14273.33|14354.21|14274.21|14354.21|14274.21|14353.04|14273.04|10
1722981920000|2024-08-06 22:05:20|14354.68|14274.68|14357.72|14277.72|14357.72|14277.72|14354.68|14274.68|9
1722981930000|2024-08-06 22:05:30|14358.81|14278.81|14359.76|14279.76|14359.8|14279.8|14358.81|14278.81|10
1722981940000|2024-08-06 22:05:40|14359.51|14279.51|14357.24|14277.24|14359.51|14279.51|14357.07|14277.07|10
1722981950000|2024-08-06 22:05:50|14356.3|14276.3|14353.82|14273.82|14356.3|14276.3|14353.82|14273.82|10
1722981960000|2024-08-06 22:06:00|14353.93|14273.93|14346.39|14266.39|14353.93|14273.93|14346.39|14266.39|10
1722981970000|2024-08-06 22:06:10|14346.11|14266.11|14345.22|14265.22|14346.11|14266.11|14345.22|14265.22|10
1722981980000|2024-08-06 22:06:20|14344.75|14264.75|14341.89|14261.89|14344.75|14264.75|14341.89|14261.89|10
1722981990000|2024-08-06 22:06:30|14341.73|14261.73|14336.9|14256.9|14341.73|14261.73|14336.9|14256.9|10
1722982000000|2024-08-06 22:06:40|14337.49|14257.49|14339.87|14259.87|14339.87|14259.87|14337.49|14257.49|10
1722982010000|2024-08-06 22:06:50|14339.97|14259.97|14341|14261|14341|14261|14339.97|14259.97|10
1722982020000|2024-08-06 22:07:00|14341.19|14261.19|14343.71|14263.71|14343.71|14263.71|14341.19|14261.19|10
1722982030000|2024-08-06 22:07:10|14344.09|14264.09|14346.02|14266.02|14346.02|14266.02|14343.73|14263.73|10
1722982040000|2024-08-06 22:07:20|14346.17|14266.17|14348.86|14268.86|14348.86|14268.86|14346.17|14266.17|10
1722982050000|2024-08-06 22:07:30|14348.81|14268.81|14348.89|14268.89|14349.63|14269.63|14348.79|14268.79|9
1722982060000|2024-08-06 22:07:40|14348.98|14268.98|14349.22|14269.22|14349.3|14269.3|14348.24|14268.24|10
1722982070000|2024-08-06 22:07:50|14349.21|14269.21|14353|14273|14353|14273|14349.21|14269.21|9
1722982080000|2024-08-06 22:08:00|14352.98|14272.98|14351.48|14271.48|14353.69|14273.69|14351.48|14271.48|9
1722982090000|2024-08-06 22:08:10|14351.52|14271.52|14351.46|14271.46|14351.74|14271.74|14350.63|14270.63|10
1722982100000|2024-08-06 22:08:20|14351.63|14271.63|14355.94|14275.94|14355.94|14275.94|14351.63|14271.63|10
1722982110000|2024-08-06 22:08:30|14357.59|14277.59|14361.32|14281.32|14361.32|14281.32|14357.59|14277.59|9
1722982120000|2024-08-06 22:08:40|14362.48|14282.48|14368.61|14288.61|14369.8|14289.8|14362.48|14282.48|10
1722982130000|2024-08-06 22:08:50|14368.45|14288.45|14366.63|14286.63|14368.84|14288.84|14366.63|14286.63|10
1722982140000|2024-08-06 22:09:00|14366.72|14286.72|14371.12|14291.12|14371.12|14291.12|14366.72|14286.72|10
1722982150000|2024-08-06 22:09:10|14373.51|14293.51|14380.7|14300.7|14380.88|14300.88|14373.51|14293.51|10
1722982160000|2024-08-06 22:09:20|14381.22|14301.22|14383|14303|14383|14303|14381.01|14301.01|10
1722982170000|2024-08-06 22:09:30|14384.45|14304.45|14387.32|14307.32|14389.48|14309.48|14384.45|14304.45|10
1722982180000|2024-08-06 22:09:40|14388.37|14308.37|14391.61|14311.61|14391.64|14311.64|14388.1|14308.1|10
1722982190000|2024-08-06 22:09:50|14392.58|14312.58|14397.59|14317.59|14397.59|14317.59|14392.58|14312.58|10
1722982200000|2024-08-06 22:10:00|14396.99|14316.99|14394.97|14314.97|14397.75|14317.75|14394.84|14314.84|10
1722982210000|2024-08-06 22:10:10|14394.64|14314.64|14392.96|14312.96|14395.37|14315.37|14392.48|14312.48|10
1722982220000|2024-08-06 22:10:20|14394.01|14314.01|14394.15|14314.15|14394.5|14314.5|14392.94|14312.94|10
1722982230000|2024-08-06 22:10:30|14394.66|14314.66|14395.24|14315.24|14396.04|14316.04|14394.66|14314.66|10
1722982240000|2024-08-06 22:10:40|14395.15|14315.15|14395.77|14315.77|14396.24|14316.24|14394.93|14314.93|9
1722982250000|2024-08-06 22:10:50|14394.91|14314.91|14390.47|14310.47|14395.1|14315.1|14390.31|14310.31|9
1722982260000|2024-08-06 22:11:00|14390.22|14310.22|14388.58|14308.58|14390.22|14310.22|14387.29|14307.29|10
1722982270000|2024-08-06 22:11:10|14388.54|14308.54|14388.28|14308.28|14388.71|14308.71|14388.08|14308.08|10
1722982280000|2024-08-06 22:11:20|14388.69|14308.69|14386.22|14306.22|14389.12|14309.12|14386.22|14306.22|10
1722982290000|2024-08-06 22:11:30|14386.12|14306.12|14385.52|14305.52|14386.12|14306.12|14384.93|14304.93|10
1722982300000|2024-08-06 22:11:40|14385.49|14305.49|14382.87|14302.87|14385.61|14305.61|14382.87|14302.87|10
1722982310000|2024-08-06 22:11:50|14382.73|14302.73|14377.87|14297.87|14382.73|14302.73|14377.87|14297.87|10
1722982320000|2024-08-06 22:12:00|14377.71|14297.71|14377.23|14297.23|14377.71|14297.71|14376.78|14296.78|10
1722982330000|2024-08-06 22:12:10|14376.3|14296.3|14372.03|14292.03|14376.3|14296.3|14372.03|14292.03|10
1722982340000|2024-08-06 22:12:20|14371.14|14291.14|14372.95|14292.95|14372.95|14292.95|14370.13|14290.13|10
1722982350000|2024-08-06 22:12:30|14373.89|14293.89|14374.4|14294.4|14375.13|14295.13|14373.89|14293.89|10
1722982360000|2024-08-06 22:12:40|14374.67|14294.67|14372.48|14292.48|14374.67|14294.67|14372.48|14292.48|9
1722982370000|2024-08-06 22:12:50|14372.77|14292.77|14371.18|14291.18|14372.92|14292.92|14370.15|14290.15|10
1722982380000|2024-08-06 22:13:00|14371.08|14291.08|14373.44|14293.44|14373.44|14293.44|14371.08|14291.08|10
1722982390000|2024-08-06 22:13:10|14372.69|14292.69|14372|14292|14372.69|14292.69|14371.93|14291.93|9
1722982400000|2024-08-06 22:13:20|14372.29|14292.29|14370.07|14290.07|14372.29|14292.29|14370.07|14290.07|10
1722982410000|2024-08-06 22:13:30|14368.9|14288.9|14368.75|14288.75|14368.9|14288.9|14366.85|14286.85|10
1722982420000|2024-08-06 22:13:40|14369.56|14289.56|14367.23|14287.23|14369.56|14289.56|14367.16|14287.16|10
1722982430000|2024-08-06 22:13:50|14367.24|14287.24|14365.72|14285.72|14367.57|14287.57|14365.72|14285.72|10
1722982440000|2024-08-06 22:14:00|14365.62|14285.62|14366.9|14286.9|14366.9|14286.9|14365.15|14285.15|10
1722982450000|2024-08-06 22:14:10|14367.28|14287.28|14372.25|14292.25|14372.31|14292.31|14367.28|14287.28|10
1722982460000|2024-08-06 22:14:20|14372.76|14292.76|14372.32|14292.32|14372.76|14292.76|14371.77|14291.77|10
1722982470000|2024-08-06 22:14:30|14374.45|14294.45|14374.92|14294.92|14376.11|14296.11|14374.26|14294.26|9
1722982480000|2024-08-06 22:14:40|14374.55|14294.55|14372.92|14292.92|14374.55|14294.55|14372.58|14292.58|10
1722982490000|2024-08-06 22:14:50|14373.1|14293.1|14371.76|14291.76|14373.19|14293.19|14371.65|14291.65|10
1722982500000|2024-08-06 22:15:00|14371.77|14291.77|14371.72|14291.72|14371.77|14291.77|14370.25|14290.25|10
1722982510000|2024-08-06 22:15:10|14372.22|14292.22|14378.32|14298.32|14378.32|14298.32|14372.21|14292.21|10
1722982520000|2024-08-06 22:15:20|14378.24|14298.24|14379.8|14299.8|14379.8|14299.8|14378.24|14298.24|10
1722982530000|2024-08-06 22:15:30|14376.07|14296.07|14377.44|14297.44|14377.44|14297.44|14376.07|14296.07|9
1722982540000|2024-08-06 22:15:40|14377.57|14297.57|14377.88|14297.88|14377.89|14297.89|14377.57|14297.57|9
1722982550000|2024-08-06 22:15:50|14378.26|14298.26|14378.94|14298.94|14379.35|14299.35|14378.26|14298.26|10
1722982560000|2024-08-06 22:16:00|14378.96|14298.96|14377.41|14297.41|14379.56|14299.56|14377.12|14297.12|10
1722982570000|2024-08-06 22:16:10|14377.66|14297.66|14382.59|14302.59|14382.59|14302.59|14377.66|14297.66|10
1722982580000|2024-08-06 22:16:20|14383.2|14303.2|14384.09|14304.09|14384.21|14304.21|14383.2|14303.2|10
1722982590000|2024-08-06 22:16:30|14384.24|14304.24|14386.54|14306.54|14386.54|14306.54|14384.23|14304.23|10
1722982600000|2024-08-06 22:16:40|14386.34|14306.34|14386.86|14306.86|14387.16|14307.16|14386.34|14306.34|10
1722982610000|2024-08-06 22:16:50|14387.13|14307.13|14387.08|14307.08|14387.42|14307.42|14386.94|14306.94|10
1722982620000|2024-08-06 22:17:00|14387.42|14307.42|14393.99|14313.99|14393.99|14313.99|14387.42|14307.42|10
1722982630000|2024-08-06 22:17:10|14395.27|14315.27|14395.7|14315.7|14398.34|14318.34|14395.27|14315.27|10
1722982640000|2024-08-06 22:17:20|14395.11|14315.11|14395.43|14315.43|14398.63|14318.63|14393.79|14313.79|10
1722982650000|2024-08-06 22:17:30|14395.73|14315.73|14395.87|14315.87|14396.48|14316.48|14395.69|14315.69|10
1722982660000|2024-08-06 22:17:40|14395.91|14315.91|14396.37|14316.37|14396.37|14316.37|14395.51|14315.51|9
1722982670000|2024-08-06 22:17:50|14396.46|14316.46|14397.36|14317.36|14398.1|14318.1|14396.46|14316.46|10
1722982680000|2024-08-06 22:18:00|14397.7|14317.7|14398.18|14318.18|14398.18|14318.18|14397.02|14317.02|9
1722982690000|2024-08-06 22:18:10|14398.2|14318.2|14398.29|14318.29|14398.43|14318.43|14397.98|14317.98|10
1722982700000|2024-08-06 22:18:20|14398.18|14318.18|14399.54|14319.54|14399.54|14319.54|14398.11|14318.11|10
1722982710000|2024-08-06 22:18:30|14399.69|14319.69|14398.02|14318.02|14401.46|14321.46|14397.96|14317.96|10
1722982720000|2024-08-06 22:18:40|14397.64|14317.64|14396.23|14316.23|14398|14318|14396.23|14316.23|10
1722982730000|2024-08-06 22:18:50|14395.76|14315.76|14393.8|14313.8|14395.76|14315.76|14393.8|14313.8|10
1722982740000|2024-08-06 22:19:00|14393.48|14313.48|14395.45|14315.45|14395.65|14315.65|14393.48|14313.48|9
1722982750000|2024-08-06 22:19:10|14395.51|14315.51|14403.96|14323.96|14403.96|14323.96|14395.51|14315.51|10
1722982760000|2024-08-06 22:19:20|14403.39|14323.39|14403.61|14323.61|14404.29|14324.29|14403|14323|10
1722982770000|2024-08-06 22:19:30|14404.02|14324.02|14404.88|14324.88|14405.02|14325.02|14403.66|14323.66|10
1722982780000|2024-08-06 22:19:40|14405|14325|14406.1|14326.1|14406.44|14326.44|14405|14325|10
1722982790000|2024-08-06 22:19:50|14406.04|14326.04|14406.24|14326.24|14406.79|14326.79|14405.92|14325.92|10
1722982800000|2024-08-06 22:20:00|14405.93|14325.93|14403.61|14323.61|14405.93|14325.93|14403.61|14323.61|9
1722982810000|2024-08-06 22:20:10|14403.6|14323.6|14402.71|14322.71|14403.69|14323.69|14402.7|14322.7|10
1722982820000|2024-08-06 22:20:20|14402.84|14322.84|14402.09|14322.09|14402.84|14322.84|14401.44|14321.44|10
1722982830000|2024-08-06 22:20:30|14401.89|14321.89|14399.11|14319.11|14401.89|14321.89|14399.11|14319.11|9
1722982840000|2024-08-06 22:20:40|14399.77|14319.77|14400.46|14320.46|14400.46|14320.46|14398.77|14318.77|10
1722982850000|2024-08-06 22:20:50|14400.93|14320.93|14403.8|14323.8|14404.58|14324.58|14400.93|14320.93|10
1722982860000|2024-08-06 22:21:00|14403.96|14323.96|14405.23|14325.23|14405.23|14325.23|14403.86|14323.86|9
1722982870000|2024-08-06 22:21:10|14405.34|14325.34|14407.87|14327.87|14408.01|14328.01|14405.26|14325.26|10
1722982880000|2024-08-06 22:21:20|14407.9|14327.9|14405.24|14325.24|14407.9|14327.9|14405.22|14325.22|10
1722982890000|2024-08-06 22:21:30|14405.32|14325.32|14403|14323|14405.32|14325.32|14403|14323|10
1722982900000|2024-08-06 22:21:40|14403.22|14323.22|14403.51|14323.51|14403.84|14323.84|14402.63|14322.63|10
1722982910000|2024-08-06 22:21:50|14403.34|14323.34|14404.41|14324.41|14404.41|14324.41|14403.34|14323.34|9
1722982920000|2024-08-06 22:22:00|14404.59|14324.59|14405.61|14325.61|14406.1|14326.1|14404.51|14324.51|10
1722982930000|2024-08-06 22:22:10|14405.7|14325.7|14409.71|14329.71|14409.71|14329.71|14405.5|14325.5|10
1722982940000|2024-08-06 22:22:20|14409.81|14329.81|14409.41|14329.41|14411.15|14331.15|14409.37|14329.37|10
1722982950000|2024-08-06 22:22:30|14409.02|14329.02|14409.28|14329.28|14409.28|14329.28|14408.59|14328.59|10
1722982960000|2024-08-06 22:22:40|14409.45|14329.45|14410.75|14330.75|14410.75|14330.75|14409.45|14329.45|9
1722982970000|2024-08-06 22:22:50|14410.68|14330.68|14406|14326|14410.68|14330.68|14406|14326|10
1722982980000|2024-08-06 22:23:00|14405.96|14325.96|14405.75|14325.75|14406.6|14326.6|14405.75|14325.75|10
1722982990000|2024-08-06 22:23:10|14405.92|14325.92|14398.81|14318.81|14405.92|14325.92|14398.81|14318.81|10
1722983000000|2024-08-06 22:23:20|14398.46|14318.46|14392.56|14312.56|14398.46|14318.46|14392.5|14312.5|10
1722983010000|2024-08-06 22:23:30|14392.1|14312.1|14388.14|14308.14|14392.1|14312.1|14387.83|14307.83|9
1722983020000|2024-08-06 22:23:40|14387.69|14307.69|14386.05|14306.05|14387.69|14307.69|14385.34|14305.34|10
1722983030000|2024-08-06 22:23:50|14385.95|14305.95|14378.76|14298.76|14385.95|14305.95|14378.76|14298.76|9
1722983040000|2024-08-06 22:24:00|14377.04|14297.04|14365.22|14285.22|14377.04|14297.04|14365.22|14285.22|10
1722983050000|2024-08-06 22:24:10|14363.4|14283.4|14348.67|14268.67|14363.4|14283.4|14348.67|14268.67|10
1722983060000|2024-08-06 22:24:20|14347.99|14267.99|14345.7|14265.7|14347.99|14267.99|14344.97|14264.97|10
1722983070000|2024-08-06 22:24:30|14345.74|14265.74|14339.85|14259.85|14346.07|14266.07|14339.85|14259.85|10
1722983080000|2024-08-06 22:24:40|14338.38|14258.38|14335.04|14255.04|14338.38|14258.38|14334.81|14254.81|10
1722983090000|2024-08-06 22:24:50|14333.06|14253.06|14326.1|14246.1|14333.06|14253.06|14326.1|14246.1|10
1722983100000|2024-08-06 22:25:00|14325.76|14245.76|14316.23|14236.23|14325.76|14245.76|14316.23|14236.23|10
1722983110000|2024-08-06 22:25:10|14315.87|14235.87|14303.27|14223.27|14315.87|14235.87|14303.27|14223.27|10
1722983120000|2024-08-06 22:25:20|14300.79|14220.79|14278.63|14198.63|14300.79|14220.79|14278.38|14198.38|10
1722983130000|2024-08-06 22:25:30|14277.61|14197.61|14265.86|14185.86|14277.61|14197.61|14265.86|14185.86|10
1722983140000|2024-08-06 22:25:40|14264.96|14184.96|14252.9|14172.9|14264.96|14184.96|14252.74|14172.74|10
1722983150000|2024-08-06 22:25:50|14252.2|14172.2|14236.91|14156.91|14252.2|14172.2|14236.91|14156.91|10
1722983160000|2024-08-06 22:26:00|14235.87|14155.87|14233.26|14153.26|14235.87|14155.87|14230.79|14150.79|10
1722983170000|2024-08-06 22:26:10|14232.94|14152.94|14231.07|14151.07|14236.24|14156.24|14231.07|14151.07|10
1722983180000|2024-08-06 22:26:20|14230.08|14150.08|14213.26|14133.26|14230.08|14150.08|14213.26|14133.26|10
1722983190000|2024-08-06 22:26:30|14213.24|14133.24|14199.72|14119.72|14213.24|14133.24|14199.72|14119.72|10
1722983200000|2024-08-06 22:26:40|14200.28|14120.28|14195.03|14115.03|14200.28|14120.28|14195.03|14115.03|10
1722983210000|2024-08-06 22:26:50|14194.8|14114.8|14195.1|14115.1|14196.92|14116.92|14193.73|14113.73|10
1722983220000|2024-08-06 22:27:00|14195.3|14115.3|14185.48|14105.48|14195.65|14115.65|14185.48|14105.48|10
1722983230000|2024-08-06 22:27:10|14184.88|14104.88|14178.6|14098.6|14184.88|14104.88|14178.6|14098.6|10
1722983240000|2024-08-06 22:27:20|14177.8|14097.8|14174.85|14094.85|14177.8|14097.8|14173.68|14093.68|10
1722983250000|2024-08-06 22:27:30|14175.94|14095.94|14171.62|14091.62|14177.39|14097.39|14171.22|14091.22|10
1722983260000|2024-08-06 22:27:40|14171.12|14091.12|14161.48|14081.48|14171.12|14091.12|14161.26|14081.26|10
1722983270000|2024-08-06 22:27:50|14161.06|14081.06|14156.74|14076.74|14161.06|14081.06|14155.19|14075.19|10
1722983280000|2024-08-06 22:28:00|14158.33|14078.33|14171.81|14091.81|14171.81|14091.81|14158.33|14078.33|10
1722983290000|2024-08-06 22:28:10|14173.17|14093.17|14176.37|14096.37|14177.05|14097.05|14171.85|14091.85|10
1722983300000|2024-08-06 22:28:20|14177.5|14097.5|14175.65|14095.65|14177.62|14097.62|14175.48|14095.48|10
1722983310000|2024-08-06 22:28:30|14175.08|14095.08|14162.94|14082.94|14175.08|14095.08|14162.94|14082.94|10
1722983320000|2024-08-06 22:28:40|14160.73|14080.73|14155.65|14075.65|14160.94|14080.94|14155.65|14075.65|10
1722983330000|2024-08-06 22:28:50|14156.22|14076.22|14153.63|14073.63|14156.22|14076.22|14151.1|14071.1|10
1722983340000|2024-08-06 22:29:00|14153.79|14073.79|14155.23|14075.23|14155.95|14075.95|14152.4|14072.4|9
1722983350000|2024-08-06 22:29:10|14155.89|14075.89|14161.11|14081.11|14161.11|14081.11|14155.89|14075.89|10
1722983360000|2024-08-06 22:29:20|14160.5|14080.5|14158.23|14078.23|14161.43|14081.43|14157.81|14077.81|9
1722983370000|2024-08-06 22:29:30|14158.66|14078.66|14152.28|14072.28|14158.78|14078.78|14152.28|14072.28|10
1722983380000|2024-08-06 22:29:40|14152.15|14072.15|14152.25|14072.25|14153.03|14073.03|14150.55|14070.55|10
1722983390000|2024-08-06 22:29:50|14152.3|14072.3|14156.24|14076.24|14156.24|14076.24|14151.03|14071.03|10
1722983400000|2024-08-06 22:30:00|14156.32|14076.32|14162.94|14082.94|14162.94|14082.94|14155.73|14075.73|10
1722983410000|2024-08-06 22:30:10|14166.39|14086.39|14174.86|14094.86|14175.94|14095.94|14166.39|14086.39|10
1722983420000|2024-08-06 22:30:20|14174.9|14094.9|14168.83|14088.83|14175.03|14095.03|14168.83|14088.83|10
1722983430000|2024-08-06 22:30:30|14168.86|14088.86|14162.77|14082.77|14168.86|14088.86|14162.57|14082.57|10
1722983440000|2024-08-06 22:30:40|14163.61|14083.61|14161.84|14081.84|14164.63|14084.63|14161.7|14081.7|10
1722983450000|2024-08-06 22:30:50|14161.82|14081.82|14164.12|14084.12|14164.12|14084.12|14160.11|14080.11|10
1722983460000|2024-08-06 22:31:00|14164.35|14084.35|14177.45|14097.45|14177.45|14097.45|14164.35|14084.35|10
1722983470000|2024-08-06 22:31:10|14180.24|14100.24|14189.33|14109.33|14189.33|14109.33|14180.24|14100.24|9
1722983480000|2024-08-06 22:31:20|14190.04|14110.04|14203.51|14123.51|14203.51|14123.51|14190.04|14110.04|10
1722983490000|2024-08-06 22:31:30|14204.53|14124.53|14221.15|14141.15|14221.7|14141.7|14204.53|14124.53|10
1722983500000|2024-08-06 22:31:40|14219.55|14139.55|14220.88|14140.88|14220.88|14140.88|14217.08|14137.08|10
1722983510000|2024-08-06 22:31:50|14220.06|14140.06|14215.79|14135.79|14220.2|14140.2|14215.79|14135.79|10
1722983520000|2024-08-06 22:32:00|14216.48|14136.48|14208.97|14128.97|14216.48|14136.48|14208.97|14128.97|10
1722983530000|2024-08-06 22:32:10|14207.85|14127.85|14193.5|14113.5|14207.85|14127.85|14193.5|14113.5|10
1722983540000|2024-08-06 22:32:20|14193.45|14113.45|14196.26|14116.26|14196.29|14116.29|14193.45|14113.45|10
1722983550000|2024-08-06 22:32:30|14198.58|14118.58|14199.77|14119.77|14203.52|14123.52|14198.58|14118.58|10
1722983560000|2024-08-06 22:32:40|14199.98|14119.98|14196.51|14116.51|14199.98|14119.98|14194.22|14114.22|10
1722983570000|2024-08-06 22:32:50|14197.11|14117.11|14197.32|14117.32|14197.67|14117.67|14196.81|14116.81|10
1722983580000|2024-08-06 22:33:00|14198.29|14118.29|14192.79|14112.79|14199.36|14119.36|14192.49|14112.49|10
1722983590000|2024-08-06 22:33:10|14193.55|14113.55|14193.18|14113.18|14195.28|14115.28|14193.18|14113.18|10
1722983600000|2024-08-06 22:33:20|14192.47|14112.47|14187.75|14107.75|14192.47|14112.47|14187.75|14107.75|10
1722983610000|2024-08-06 22:33:30|14187.72|14107.72|14185.4|14105.4|14188.52|14108.52|14185.3|14105.3|10
1722983620000|2024-08-06 22:33:40|14186.17|14106.17|14184.63|14104.63|14187.32|14107.32|14184.63|14104.63|10
1722983630000|2024-08-06 22:33:50|14185.2|14105.2|14185.9|14105.9|14186.81|14106.81|14185.2|14105.2|10
1722983640000|2024-08-06 22:34:00|14185.88|14105.88|14186.21|14106.21|14187.57|14107.57|14185.19|14105.19|10
1722983650000|2024-08-06 22:34:10|14185.95|14105.95|14177.5|14097.5|14186.6|14106.6|14177.5|14097.5|10
1722983660000|2024-08-06 22:34:20|14174.98|14094.98|14164.88|14084.88|14174.98|14094.98|14163.45|14083.45|10
1722983670000|2024-08-06 22:34:30|14164.96|14084.96|14164.32|14084.32|14166.22|14086.22|14164.32|14084.32|10
1722983680000|2024-08-06 22:34:40|14164.67|14084.67|14163.83|14083.83|14165.15|14085.15|14163.6|14083.6|10
1722983690000|2024-08-06 22:34:50|14163.9|14083.9|14166.57|14086.57|14166.57|14086.57|14163.9|14083.9|10
1722983700000|2024-08-06 22:35:00|14167.16|14087.16|14177.73|14097.73|14177.73|14097.73|14167.16|14087.16|10
1722983710000|2024-08-06 22:35:10|14177.38|14097.38|14176.69|14096.69|14179.87|14099.87|14176.69|14096.69|10
1722983720000|2024-08-06 22:35:20|14176.78|14096.78|14173.42|14093.42|14177.34|14097.34|14173.42|14093.42|9
1722983730000|2024-08-06 22:35:30|14172.93|14092.93|14172.92|14092.92|14173.35|14093.35|14172.09|14092.09|9
1722983740000|2024-08-06 22:35:40|14173.37|14093.37|14167.13|14087.13|14173.37|14093.37|14167.13|14087.13|10
1722983750000|2024-08-06 22:35:50|14167.7|14087.7|14161.57|14081.57|14168.23|14088.23|14161.49|14081.49|10
1722983760000|2024-08-06 22:36:00|14162.44|14082.44|14163.45|14083.45|14164.16|14084.16|14161.53|14081.53|10
1722983770000|2024-08-06 22:36:10|14163.76|14083.76|14161.32|14081.32|14164.5|14084.5|14161.32|14081.32|10
1722983780000|2024-08-06 22:36:20|14161.09|14081.09|14148.96|14068.96|14161.09|14081.09|14148.96|14068.96|10
1722983790000|2024-08-06 22:36:30|14149.8|14069.8|14143.98|14063.98|14149.8|14069.8|14142.85|14062.85|10
1722983800000|2024-08-06 22:36:40|14143.94|14063.94|14145.68|14065.68|14145.68|14065.68|14143.94|14063.94|10
1722983810000|2024-08-06 22:36:50|14146.09|14066.09|14147.29|14067.29|14147.29|14067.29|14145.97|14065.97|10
1722983820000|2024-08-06 22:37:00|14147.31|14067.31|14147.68|14067.68|14147.68|14067.68|14145.47|14065.47|10
1722983830000|2024-08-06 22:37:10|14149.43|14069.43|14153.48|14073.48|14154.13|14074.13|14149.43|14069.43|10
1722983840000|2024-08-06 22:37:20|14154.89|14074.89|14156.05|14076.05|14156.5|14076.5|14154.89|14074.89|10
1722983850000|2024-08-06 22:37:30|14156.5|14076.5|14160.37|14080.37|14160.37|14080.37|14156.5|14076.5|10
1722983860000|2024-08-06 22:37:40|14161.56|14081.56|14163.39|14083.39|14163.64|14083.64|14161.56|14081.56|10
1722983870000|2024-08-06 22:37:50|14163.37|14083.37|14162.87|14082.87|14163.44|14083.44|14161.99|14081.99|10
1722983880000|2024-08-06 22:38:00|14163.66|14083.66|14167.54|14087.54|14167.79|14087.79|14163.66|14083.66|9
1722983890000|2024-08-06 22:38:10|14167.56|14087.56|14173.82|14093.82|14174.31|14094.31|14167.56|14087.56|10
1722983900000|2024-08-06 22:38:20|14173.66|14093.66|14174.68|14094.68|14174.78|14094.78|14172.17|14092.17|10
1722983910000|2024-08-06 22:38:30|14174.69|14094.69|14180.73|14100.73|14181.84|14101.84|14174.69|14094.69|10
1722983920000|2024-08-06 22:38:40|14180.91|14100.91|14181.29|14101.29|14181.61|14101.61|14180.91|14100.91|10
1722983930000|2024-08-06 22:38:50|14181.94|14101.94|14179.09|14099.09|14182.01|14102.01|14179.09|14099.09|10
1722983940000|2024-08-06 22:39:00|14178.94|14098.94|14180.44|14100.44|14180.44|14100.44|14177.07|14097.07|10
1722983950000|2024-08-06 22:39:10|14180.94|14100.94|14182.39|14102.39|14183.12|14103.12|14180.54|14100.54|10
1722983960000|2024-08-06 22:39:20|14182.47|14102.47|14178.69|14098.69|14182.47|14102.47|14178.69|14098.69|9
1722983970000|2024-08-06 22:39:30|14178.72|14098.72|14180.07|14100.07|14180.07|14100.07|14178.72|14098.72|10
1722983980000|2024-08-06 22:39:40|14180.26|14100.26|14186.22|14106.22|14186.22|14106.22|14180.26|14100.26|10
1722983990000|2024-08-06 22:39:50|14186.85|14106.85|14187.28|14107.28|14188.2|14108.2|14186.85|14106.85|10
1722984000000|2024-08-06 22:40:00|14187.46|14107.46|14184.83|14104.83|14187.51|14107.51|14184.83|14104.83|10
1722984010000|2024-08-06 22:40:10|14184.95|14104.95|14185.47|14105.47|14185.61|14105.61|14184.33|14104.33|9
1722984020000|2024-08-06 22:40:20|14185.43|14105.43|14187.69|14107.69|14187.69|14107.69|14185.43|14105.43|10
1722984030000|2024-08-06 22:40:30|14188.29|14108.29|14187.01|14107.01|14189.9|14109.9|14187.01|14107.01|10
1722984040000|2024-08-06 22:40:40|14186.8|14106.8|14183.87|14103.87|14186.8|14106.8|14183.69|14103.69|9
1722984050000|2024-08-06 22:40:50|14183.79|14103.79|14179.81|14099.81|14183.79|14103.79|14179.81|14099.81|10
1722984060000|2024-08-06 22:41:00|14179.63|14099.63|14174.86|14094.86|14179.73|14099.73|14174.86|14094.86|10
1722984070000|2024-08-06 22:41:10|14174.14|14094.14|14165.81|14085.81|14174.14|14094.14|14165.81|14085.81|10
1722984080000|2024-08-06 22:41:20|14165.59|14085.59|14161.72|14081.72|14165.59|14085.59|14161.72|14081.72|10
1722984090000|2024-08-06 22:41:30|14161.6|14081.6|14162.9|14082.9|14163.83|14083.83|14161.6|14081.6|10
1722984100000|2024-08-06 22:41:40|14163.55|14083.55|14163.07|14083.07|14164.12|14084.12|14163.07|14083.07|10
1722984110000|2024-08-06 22:41:50|14162.97|14082.97|14163.23|14083.23|14163.23|14083.23|14162.19|14082.19|10
1722984120000|2024-08-06 22:42:00|14164.05|14084.05|14162.92|14082.92|14164.05|14084.05|14162.42|14082.42|10
1722984130000|2024-08-06 22:42:10|14162.81|14082.81|14160.26|14080.26|14162.81|14082.81|14160.26|14080.26|10
1722984140000|2024-08-06 22:42:20|14160.32|14080.32|14164.58|14084.58|14164.58|14084.58|14160.32|14080.32|10
1722984150000|2024-08-06 22:42:30|14166.21|14086.21|14168.93|14088.93|14168.96|14088.96|14166.12|14086.12|10
1722984160000|2024-08-06 22:42:40|14168.96|14088.96|14167.25|14087.25|14168.96|14088.96|14167.25|14087.25|10
1722984170000|2024-08-06 22:42:50|14167.54|14087.54|14167.91|14087.91|14168.45|14088.45|14167.51|14087.51|10
1722984180000|2024-08-06 22:43:00|14169.08|14089.08|14174.56|14094.56|14174.56|14094.56|14169.04|14089.04|10
1722984190000|2024-08-06 22:43:10|14175.07|14095.07|14178|14098|14178|14098|14175.07|14095.07|10
1722984200000|2024-08-06 22:43:20|14178.07|14098.07|14178.25|14098.25|14178.28|14098.28|14177.76|14097.76|10
1722984210000|2024-08-06 22:43:30|14178.26|14098.26|14178.63|14098.63|14179.35|14099.35|14178.26|14098.26|10
1722984220000|2024-08-06 22:43:40|14178.72|14098.72|14187.58|14107.58|14187.58|14107.58|14178.72|14098.72|10
1722984230000|2024-08-06 22:43:50|14187.78|14107.78|14187.28|14107.28|14188.45|14108.45|14183.25|14103.25|10
1722984240000|2024-08-06 22:44:00|14187.37|14107.37|14188.74|14108.74|14189.2|14109.2|14187.37|14107.37|10
1722984250000|2024-08-06 22:44:10|14189|14109|14186.7|14106.7|14189.17|14109.17|14186.65|14106.65|10
1722984260000|2024-08-06 22:44:20|14186.43|14106.43|14189.1|14109.1|14189.1|14109.1|14186.39|14106.39|10
1722984270000|2024-08-06 22:44:30|14189.57|14109.57|14192.14|14112.14|14192.14|14112.14|14189.57|14109.57|10
1722984280000|2024-08-06 22:44:40|14191.36|14111.36|14191.31|14111.31|14192.63|14112.63|14191.29|14111.29|10
1722984290000|2024-08-06 22:44:50|14191.17|14111.17|14189.98|14109.98|14191.2|14111.2|14189.98|14109.98|10
1722984300000|2024-08-06 22:45:00|14189.96|14109.96|14187.79|14107.79|14189.96|14109.96|14187.79|14107.79|10
1722984310000|2024-08-06 22:45:10|14187.14|14107.14|14185.23|14105.23|14187.77|14107.77|14185.23|14105.23|10
1722984320000|2024-08-06 22:45:20|14185.29|14105.29|14181.45|14101.45|14185.42|14105.42|14181.45|14101.45|10
1722984330000|2024-08-06 22:45:30|14181.24|14101.24|14183.96|14103.96|14184.47|14104.47|14181.24|14101.24|10
1722984340000|2024-08-06 22:45:40|14184.18|14104.18|14181.34|14101.34|14184.18|14104.18|14181.26|14101.26|10
1722984350000|2024-08-06 22:45:50|14181.27|14101.27|14179.06|14099.06|14181.3|14101.3|14179.06|14099.06|10
1722984360000|2024-08-06 22:46:00|14179.03|14099.03|14184.22|14104.22|14184.22|14104.22|14179.03|14099.03|10
1722984370000|2024-08-06 22:46:10|14184.81|14104.81|14188.59|14108.59|14188.59|14108.59|14184.62|14104.62|10
1722984380000|2024-08-06 22:46:20|14190.08|14110.08|14192.27|14112.27|14192.27|14112.27|14190.08|14110.08|10
1722984390000|2024-08-06 22:46:30|14191.93|14111.93|14192.2|14112.2|14192.2|14112.2|14191.63|14111.63|10
1722984400000|2024-08-06 22:46:40|14192.45|14112.45|14193.66|14113.66|14194.24|14114.24|14192.45|14112.45|9
1722984410000|2024-08-06 22:46:50|14194.05|14114.05|14193.17|14113.17|14194.05|14114.05|14192.44|14112.44|9
1722984420000|2024-08-06 22:47:00|14192.51|14112.51|14196.07|14116.07|14196.07|14116.07|14192.23|14112.23|10
1722984430000|2024-08-06 22:47:10|14196.33|14116.33|14201.03|14121.03|14201.03|14121.03|14196.33|14116.33|10
1722984440000|2024-08-06 22:47:20|14202.03|14122.03|14203.29|14123.29|14203.29|14123.29|14202.03|14122.03|10
1722984450000|2024-08-06 22:47:30|14203.46|14123.46|14211.87|14131.87|14211.87|14131.87|14203.46|14123.46|10
1722984460000|2024-08-06 22:47:40|14211.79|14131.79|14211.22|14131.22|14212.24|14132.24|14211.22|14131.22|10
1722984470000|2024-08-06 22:47:50|14211.87|14131.87|14214.01|14134.01|14214.01|14134.01|14211.87|14131.87|10
1722984480000|2024-08-06 22:48:00|14213.83|14133.83|14211.61|14131.61|14214.73|14134.73|14211.61|14131.61|10
1722984490000|2024-08-06 22:48:10|14213.13|14133.13|14210.51|14130.51|14213.13|14133.13|14210.36|14130.36|10
1722984500000|2024-08-06 22:48:20|14210.73|14130.73|14204.32|14124.32|14210.73|14130.73|14204.32|14124.32|9
1722984510000|2024-08-06 22:48:30|14204.33|14124.33|14198.34|14118.34|14204.33|14124.33|14198.27|14118.27|10
1722984520000|2024-08-06 22:48:40|14196.58|14116.58|14197.04|14117.04|14197.06|14117.06|14196.46|14116.46|9
1722984530000|2024-08-06 22:48:50|14197.06|14117.06|14196.14|14116.14|14197.45|14117.45|14195.92|14115.92|10
1722984540000|2024-08-06 22:49:00|14194.27|14114.27|14196.09|14116.09|14196.09|14116.09|14194.27|14114.27|10
1722984550000|2024-08-06 22:49:10|14196.18|14116.18|14197.09|14117.09|14197.09|14117.09|14195.88|14115.88|10
1722984560000|2024-08-06 22:49:20|14197.5|14117.5|14198.53|14118.53|14198.56|14118.56|14197.5|14117.5|10
1722984570000|2024-08-06 22:49:30|14199.08|14119.08|14197.89|14117.89|14199.98|14119.98|14197.89|14117.89|10
1722984580000|2024-08-06 22:49:40|14197.77|14117.77|14193.55|14113.55|14197.77|14117.77|14193.55|14113.55|10
1722984590000|2024-08-06 22:49:50|14192.63|14112.63|14188.83|14108.83|14192.63|14112.63|14188.82|14108.82|9
1722984600000|2024-08-06 22:50:00|14187.72|14107.72|14184.17|14104.17|14187.72|14107.72|14184.17|14104.17|10
1722984610000|2024-08-06 22:50:10|14183.77|14103.77|14180.05|14100.05|14184.18|14104.18|14180.05|14100.05|10
1722984620000|2024-08-06 22:50:20|14178.98|14098.98|14179.73|14099.73|14180.31|14100.31|14178.71|14098.71|10
1722984630000|2024-08-06 22:50:30|14179.23|14099.23|14179.41|14099.41|14179.75|14099.75|14179.09|14099.09|9
1722984640000|2024-08-06 22:50:40|14180.25|14100.25|14182.62|14102.62|14182.62|14102.62|14180.25|14100.25|10
1722984650000|2024-08-06 22:50:50|14182.67|14102.67|14186.95|14106.95|14186.95|14106.95|14182.67|14102.67|10
1722984660000|2024-08-06 22:51:00|14188.11|14108.11|14189.95|14109.95|14189.95|14109.95|14188.11|14108.11|10
1722984670000|2024-08-06 22:51:10|14190.35|14110.35|14193.53|14113.53|14193.53|14113.53|14190.15|14110.15|10
1722984680000|2024-08-06 22:51:20|14193.23|14113.23|14196.25|14116.25|14196.44|14116.44|14193.23|14113.23|10
1722984690000|2024-08-06 22:51:30|14196.33|14116.33|14198.04|14118.04|14198.25|14118.25|14196.33|14116.33|10
1722984700000|2024-08-06 22:51:40|14197.65|14117.65|14198.07|14118.07|14199.31|14119.31|14197.3|14117.3|9
1722984710000|2024-08-06 22:51:50|14198.78|14118.78|14200.16|14120.16|14200.7|14120.7|14198.78|14118.78|10
1722984720000|2024-08-06 22:52:00|14201.71|14121.71|14201.95|14121.95|14203.11|14123.11|14201.71|14121.71|10
1722984730000|2024-08-06 22:52:10|14201.81|14121.81|14204.65|14124.65|14204.65|14124.65|14201.52|14121.52|9
1722984740000|2024-08-06 22:52:20|14204.79|14124.79|14207.12|14127.12|14207.12|14127.12|14204.79|14124.79|10
1722984750000|2024-08-06 22:52:30|14207.6|14127.6|14208.49|14128.49|14208.49|14128.49|14206.37|14126.37|10
1722984760000|2024-08-06 22:52:40|14208.54|14128.54|14207.38|14127.38|14208.54|14128.54|14207.38|14127.38|10
1722984770000|2024-08-06 22:52:50|14207.34|14127.34|14206.99|14126.99|14207.34|14127.34|14206.33|14126.33|10
1722984780000|2024-08-06 22:53:00|14206.88|14126.88|14205.92|14125.92|14207.03|14127.03|14205.86|14125.86|10
1722984790000|2024-08-06 22:53:10|14206.17|14126.17|14201.8|14121.8|14206.17|14126.17|14201.8|14121.8|10
1722984800000|2024-08-06 22:53:20|14200.97|14120.97|14200.5|14120.5|14200.97|14120.97|14199.76|14119.76|10
1722984810000|2024-08-06 22:53:30|14200.63|14120.63|14203.58|14123.58|14203.73|14123.73|14200.63|14120.63|10
1722984820000|2024-08-06 22:53:40|14203.22|14123.22|14203.99|14123.99|14203.99|14123.99|14202.54|14122.54|10
1722984830000|2024-08-06 22:53:50|14204.04|14124.04|14204.95|14124.95|14205.16|14125.16|14203.87|14123.87|10
1722984840000|2024-08-06 22:54:00|14204.77|14124.77|14207.16|14127.16|14207.16|14127.16|14204.76|14124.76|10
1722984850000|2024-08-06 22:54:10|14206.89|14126.89|14207.7|14127.7|14208.31|14128.31|14206.89|14126.89|10
1722984860000|2024-08-06 22:54:20|14207.57|14127.57|14207.41|14127.41|14207.93|14127.93|14207.41|14127.41|9
1722984870000|2024-08-06 22:54:30|14208.06|14128.06|14205.09|14125.09|14208.12|14128.12|14205.09|14125.09|9
1722984880000|2024-08-06 22:54:40|14204.88|14124.88|14202.94|14122.94|14204.89|14124.89|14202.94|14122.94|10
1722984890000|2024-08-06 22:54:50|14203.31|14123.31|14202.61|14122.61|14204.47|14124.47|14202.61|14122.61|10
1722984900000|2024-08-06 22:55:00|14202.44|14122.44|14202.47|14122.47|14202.49|14122.49|14201.94|14121.94|10
1722984910000|2024-08-06 22:55:10|14203.37|14123.37|14202.1|14122.1|14203.52|14123.52|14202.1|14122.1|10
1722984920000|2024-08-06 22:55:20|14202.9|14122.9|14203.94|14123.94|14204.05|14124.05|14202.82|14122.82|10
1722984930000|2024-08-06 22:55:30|14203.95|14123.95|14204.13|14124.13|14204.13|14124.13|14203.73|14123.73|10
1722984940000|2024-08-06 22:55:40|14203.85|14123.85|14198.66|14118.66|14203.85|14123.85|14198.6|14118.6|10
1722984950000|2024-08-06 22:55:50|14199.14|14119.14|14200.24|14120.24|14200.24|14120.24|14198.5|14118.5|10
1722984960000|2024-08-06 22:56:00|14200.63|14120.63|14202.83|14122.83|14202.9|14122.9|14200.53|14120.53|10
1722984970000|2024-08-06 22:56:10|14204.43|14124.43|14205.27|14125.27|14205.49|14125.49|14204.43|14124.43|10
1722984980000|2024-08-06 22:56:20|14204.92|14124.92|14204.59|14124.59|14205.33|14125.33|14204.59|14124.59|10
1722984990000|2024-08-06 22:56:30|14204.84|14124.84|14208.14|14128.14|14208.34|14128.34|14204.79|14124.79|9
1722985000000|2024-08-06 22:56:40|14208.61|14128.61|14209.43|14129.43|14210.34|14130.34|14208.61|14128.61|10
1722985010000|2024-08-06 22:56:50|14208.42|14128.42|14208.72|14128.72|14208.98|14128.98|14208.11|14128.11|10
1722985020000|2024-08-06 22:57:00|14208.59|14128.59|14210.89|14130.89|14210.89|14130.89|14208.16|14128.16|10
1722985030000|2024-08-06 22:57:10|14210.88|14130.88|14210.81|14130.81|14211.97|14131.97|14210.81|14130.81|10
1722985040000|2024-08-06 22:57:20|14210.75|14130.75|14211.75|14131.75|14211.75|14131.75|14210.61|14130.61|10
1722985050000|2024-08-06 22:57:30|14211.82|14131.82|14208.93|14128.93|14211.99|14131.99|14208.83|14128.83|9
1722985060000|2024-08-06 22:57:40|14208.88|14128.88|14207.65|14127.65|14208.88|14128.88|14207|14127|10
1722985070000|2024-08-06 22:57:50|14207.54|14127.54|14205.03|14125.03|14207.66|14127.66|14205.03|14125.03|10
1722985080000|2024-08-06 22:58:00|14204.91|14124.91|14203.31|14123.31|14204.91|14124.91|14202.45|14122.45|8
1722985090000|2024-08-06 22:58:10|14203.33|14123.33|14202.02|14122.02|14203.33|14123.33|14201.49|14121.49|10
1722985100000|2024-08-06 22:58:20|14201.53|14121.53|14199.94|14119.94|14202.21|14122.21|14199.94|14119.94|10
1722985110000|2024-08-06 22:58:30|14199.2|14119.2|14197.86|14117.86|14199.2|14119.2|14197.68|14117.68|10
1722985120000|2024-08-06 22:58:40|14197.93|14117.93|14199.51|14119.51|14199.51|14119.51|14197.84|14117.84|9
1722985130000|2024-08-06 22:58:50|14199.72|14119.72|14198.27|14118.27|14199.75|14119.75|14198.27|14118.27|10
1722985140000|2024-08-06 22:59:00|14198.25|14118.25|14195.41|14115.41|14198.28|14118.28|14195.39|14115.39|10
1722985150000|2024-08-06 22:59:10|14194.25|14114.25|14194.27|14114.27|14194.27|14114.27|14193.38|14113.38|10
1722985160000|2024-08-06 22:59:20|14195.17|14115.17|14195.34|14115.34|14195.9|14115.9|14194.55|14114.55|10
1722985170000|2024-08-06 22:59:30|14195.55|14115.55|14197.53|14117.53|14197.53|14117.53|14195.54|14115.54|10
1722985180000|2024-08-06 22:59:40|14197.59|14117.59|14197.66|14117.66|14197.66|14117.66|14197.37|14117.37|10
1722985190000|2024-08-06 22:59:50|14197.58|14117.58|14199.17|14119.17|14199.17|14119.17|14197.3|14117.3|10
1722985200000|2024-08-06 23:00:00|14199.34|14119.34|14202.4|14122.4|14202.4|14122.4|14199.34|14119.34|10
1722985210000|2024-08-06 23:00:10|14203.53|14123.53|14201.48|14121.48|14203.74|14123.74|14200.83|14120.83|10
1722985220000|2024-08-06 23:00:20|14201.24|14121.24|14199.93|14119.93|14201.24|14121.24|14199.93|14119.93|10
1722985230000|2024-08-06 23:00:30|14199.7|14119.7|14200.6|14120.6|14200.6|14120.6|14199.57|14119.57|10
1722985240000|2024-08-06 23:00:40|14200.78|14120.78|14201.5|14121.5|14202.03|14122.03|14200.78|14120.78|10
1722985250000|2024-08-06 23:00:50|14201.68|14121.68|14199.65|14119.65|14201.82|14121.82|14199.07|14119.07|10
1722985260000|2024-08-06 23:01:00|14199.84|14119.84|14200.5|14120.5|14200.88|14120.88|14199.84|14119.84|9
1722985270000|2024-08-06 23:01:10|14200.12|14120.12|14197.15|14117.15|14201.1|14121.1|14197.15|14117.15|10
1722985280000|2024-08-06 23:01:20|14197.02|14117.02|14187.09|14107.09|14197.02|14117.02|14187.09|14107.09|10
1722985290000|2024-08-06 23:01:30|14187.07|14107.07|14186|14106|14187.09|14107.09|14186|14106|10
1722985300000|2024-08-06 23:01:40|14185.89|14105.89|14181.64|14101.64|14185.92|14105.92|14181.64|14101.64|10
1722985310000|2024-08-06 23:01:50|14179.69|14099.69|14170.26|14090.26|14179.69|14099.69|14170.26|14090.26|10
1722985320000|2024-08-06 23:02:00|14169.92|14089.92|14165.61|14085.61|14169.92|14089.92|14165.61|14085.61|10
1722985330000|2024-08-06 23:02:10|14165.16|14085.16|14162.88|14082.88|14165.67|14085.67|14162.7|14082.7|10
1722985340000|2024-08-06 23:02:20|14162.59|14082.59|14163.48|14083.48|14163.85|14083.85|14162.26|14082.26|10
1722985350000|2024-08-06 23:02:30|14163.09|14083.09|14164.17|14084.17|14164.62|14084.62|14163.09|14083.09|10
1722985360000|2024-08-06 23:02:40|14164.26|14084.26|14160.57|14080.57|14164.96|14084.96|14160.57|14080.57|10
1722985370000|2024-08-06 23:02:50|14159.83|14079.83|14158.3|14078.3|14159.83|14079.83|14157.62|14077.62|10
1722985380000|2024-08-06 23:03:00|14158.19|14078.19|14156.5|14076.5|14158.38|14078.38|14156.39|14076.39|10
1722985390000|2024-08-06 23:03:10|14156.6|14076.6|14159.35|14079.35|14159.35|14079.35|14156.6|14076.6|9
1722985400000|2024-08-06 23:03:20|14159.49|14079.49|14162.67|14082.67|14162.67|14082.67|14159.49|14079.49|9
1722985410000|2024-08-06 23:03:30|14162.33|14082.33|14170.47|14090.47|14170.47|14090.47|14162.33|14082.33|10
1722985420000|2024-08-06 23:03:40|14170.81|14090.81|14171.47|14091.47|14171.47|14091.47|14170.1|14090.1|9
1722985430000|2024-08-06 23:03:50|14171.81|14091.81|14174.47|14094.47|14174.47|14094.47|14171.81|14091.81|10
1722985440000|2024-08-06 23:04:00|14174.43|14094.43|14175.86|14095.86|14176.92|14096.92|14174.43|14094.43|10
1722985450000|2024-08-06 23:04:10|14175.54|14095.54|14173.02|14093.02|14175.54|14095.54|14173.02|14093.02|10
1722985460000|2024-08-06 23:04:20|14172.47|14092.47|14174.63|14094.63|14174.63|14094.63|14171.95|14091.95|10
1722985470000|2024-08-06 23:04:30|14174.66|14094.66|14175.91|14095.91|14176.3|14096.3|14174.63|14094.63|10
1722985480000|2024-08-06 23:04:40|14175.93|14095.93|14175.26|14095.26|14175.95|14095.95|14174.66|14094.66|10
1722985490000|2024-08-06 23:04:50|14175.2|14095.2|14176.36|14096.36|14176.59|14096.59|14175.2|14095.2|9
1722985500000|2024-08-06 23:05:00|14176.57|14096.57|14176.9|14096.9|14176.96|14096.96|14175.84|14095.84|10
1722985510000|2024-08-06 23:05:10|14177.26|14097.26|14178.11|14098.11|14178.11|14098.11|14176.63|14096.63|9
1722985520000|2024-08-06 23:05:20|14177.84|14097.84|14178.6|14098.6|14178.6|14098.6|14177.67|14097.67|9
1722985530000|2024-08-06 23:05:30|14178.55|14098.55|14183.37|14103.37|14183.37|14103.37|14178.55|14098.55|10
1722985540000|2024-08-06 23:05:40|14183.98|14103.98|14186.01|14106.01|14186.01|14106.01|14183.98|14103.98|9
1722985550000|2024-08-06 23:05:50|14186.02|14106.02|14190.83|14110.83|14190.83|14110.83|14186.02|14106.02|10
1722985560000|2024-08-06 23:06:00|14190.91|14110.91|14191.64|14111.64|14191.77|14111.77|14190.12|14110.12|10
1722985570000|2024-08-06 23:06:10|14191.24|14111.24|14191.35|14111.35|14191.53|14111.53|14190.83|14110.83|9
1722985580000|2024-08-06 23:06:20|14193.19|14113.19|14198.32|14118.32|14198.32|14118.32|14193.07|14113.07|10
1722985590000|2024-08-06 23:06:30|14198.43|14118.43|14202.61|14122.61|14202.61|14122.61|14198.43|14118.43|10
1722985600000|2024-08-06 23:06:40|14203.08|14123.08|14204.66|14124.66|14205.52|14125.52|14203.08|14123.08|10
1722985610000|2024-08-06 23:06:50|14203.84|14123.84|14197.4|14117.4|14203.84|14123.84|14197.4|14117.4|10
1722985620000|2024-08-06 23:07:00|14197.7|14117.7|14198.17|14118.17|14198.21|14118.21|14196.98|14116.98|10
1722985630000|2024-08-06 23:07:10|14198.09|14118.09|14196.21|14116.21|14198.09|14118.09|14196.19|14116.19|10
1722985640000|2024-08-06 23:07:20|14196.2|14116.2|14195.27|14115.27|14197.09|14117.09|14195.2|14115.2|10
1722985650000|2024-08-06 23:07:30|14195.18|14115.18|14194.79|14114.79|14195.31|14115.31|14194.47|14114.47|10
1722985660000|2024-08-06 23:07:40|14194.89|14114.89|14193.89|14113.89|14194.89|14114.89|14193.89|14113.89|10
1722985670000|2024-08-06 23:07:50|14193.79|14113.79|14193.49|14113.49|14193.79|14113.79|14192.86|14112.86|9
1722985680000|2024-08-06 23:08:00|14193.87|14113.87|14196.04|14116.04|14196.04|14116.04|14193.87|14113.87|10
1722985690000|2024-08-06 23:08:10|14196.2|14116.2|14196.51|14116.51|14196.51|14116.51|14195.96|14115.96|10
1722985700000|2024-08-06 23:08:20|14196.76|14116.76|14199.51|14119.51|14199.55|14119.55|14196.76|14116.76|9
1722985710000|2024-08-06 23:08:30|14199.56|14119.56|14202.06|14122.06|14202.06|14122.06|14199.23|14119.23|10
1722985720000|2024-08-06 23:08:40|14201.75|14121.75|14202.21|14122.21|14202.71|14122.71|14201.34|14121.34|10
1722985730000|2024-08-06 23:08:50|14202.62|14122.62|14208.56|14128.56|14208.56|14128.56|14202.62|14122.62|10
1722985740000|2024-08-06 23:09:00|14209.08|14129.08|14212.27|14132.27|14212.27|14132.27|14209.08|14129.08|10
1722985750000|2024-08-06 23:09:10|14212.67|14132.67|14215.76|14135.76|14215.99|14135.99|14212.67|14132.67|10
1722985760000|2024-08-06 23:09:20|14216.51|14136.51|14219.57|14139.57|14219.57|14139.57|14216.37|14136.37|10
1722985770000|2024-08-06 23:09:30|14219.23|14139.23|14223.84|14143.84|14224.16|14144.16|14219.23|14139.23|10
1722985780000|2024-08-06 23:09:40|14224.7|14144.7|14234.4|14154.4|14234.4|14154.4|14224.7|14144.7|10
1722985790000|2024-08-06 23:09:50|14234.77|14154.77|14238.86|14158.86|14239.01|14159.01|14234.77|14154.77|10
1722985800000|2024-08-06 23:10:00|14239.28|14159.28|14244.21|14164.21|14244.21|14164.21|14239.28|14159.28|10
1722985810000|2024-08-06 23:10:10|14244.3|14164.3|14245.83|14165.83|14245.83|14165.83|14242.5|14162.5|10
1722985820000|2024-08-06 23:10:20|14246.01|14166.01|14242.9|14162.9|14246.01|14166.01|14242.9|14162.9|10
1722985830000|2024-08-06 23:10:30|14242.81|14162.81|14240.1|14160.1|14242.81|14162.81|14240.1|14160.1|10
1722985840000|2024-08-06 23:10:40|14240.08|14160.08|14238.02|14158.02|14240.08|14160.08|14237.91|14157.91|9
1722985850000|2024-08-06 23:10:50|14238|14158|14233.79|14153.79|14238|14158|14233.78|14153.78|10
1722985860000|2024-08-06 23:11:00|14232.73|14152.73|14227.32|14147.32|14232.73|14152.73|14226.99|14146.99|10
1722985870000|2024-08-06 23:11:10|14227.34|14147.34|14227.12|14147.12|14227.62|14147.62|14227.12|14147.12|8
1722985880000|2024-08-06 23:11:20|14226.96|14146.96|14229.87|14149.87|14229.87|14149.87|14226.96|14146.96|10
1722985890000|2024-08-06 23:11:30|14229.88|14149.88|14229.32|14149.32|14230.95|14150.95|14229.32|14149.32|10
1722985900000|2024-08-06 23:11:40|14229.55|14149.55|14229.79|14149.79|14229.79|14149.79|14228.95|14148.95|9
1722985910000|2024-08-06 23:11:50|14229.9|14149.9|14229.4|14149.4|14229.9|14149.9|14229.3|14149.3|9
1722985920000|2024-08-06 23:12:00|14229.34|14149.34|14222.62|14142.62|14229.34|14149.34|14222.09|14142.09|10
1722985930000|2024-08-06 23:12:10|14221.61|14141.61|14212.05|14132.05|14221.71|14141.71|14212.05|14132.05|10
1722985940000|2024-08-06 23:12:20|14211.26|14131.26|14211.08|14131.08|14211.6|14131.6|14211.03|14131.03|10
1722985950000|2024-08-06 23:12:30|14210.01|14130.01|14206.35|14126.35|14210.01|14130.01|14206.35|14126.35|10
1722985960000|2024-08-06 23:12:40|14205.54|14125.54|14204.32|14124.32|14205.54|14125.54|14204.32|14124.32|9
1722985970000|2024-08-06 23:12:50|14204.45|14124.45|14204.65|14124.65|14204.76|14124.76|14204.21|14124.21|10
1722985980000|2024-08-06 23:13:00|14204.99|14124.99|14205.15|14125.15|14206|14126|14204.99|14124.99|9
1722985990000|2024-08-06 23:13:10|14205.06|14125.06|14205.2|14125.2|14205.51|14125.51|14204.37|14124.37|10
1722986000000|2024-08-06 23:13:20|14205.22|14125.22|14206.31|14126.31|14206.6|14126.6|14204.92|14124.92|10
1722986010000|2024-08-06 23:13:30|14206.98|14126.98|14208.09|14128.09|14208.62|14128.62|14206.98|14126.98|9
1722986020000|2024-08-06 23:13:40|14207.49|14127.49|14205.13|14125.13|14207.49|14127.49|14205.13|14125.13|9
1722986030000|2024-08-06 23:13:50|14204.69|14124.69|14200.21|14120.21|14204.69|14124.69|14199.88|14119.88|10
1722986040000|2024-08-06 23:14:00|14200.53|14120.53|14197.81|14117.81|14200.53|14120.53|14196.85|14116.85|10
1722986050000|2024-08-06 23:14:10|14197.86|14117.86|14195.7|14115.7|14197.86|14117.86|14194.97|14114.97|10
1722986060000|2024-08-06 23:14:20|14195.69|14115.69|14197.58|14117.58|14197.58|14117.58|14195.36|14115.36|9
1722986070000|2024-08-06 23:14:30|14197.65|14117.65|14196.88|14116.88|14197.65|14117.65|14195.93|14115.93|10
1722986080000|2024-08-06 23:14:40|14196.66|14116.66|14197.76|14117.76|14197.76|14117.76|14196.53|14116.53|10
1722986090000|2024-08-06 23:14:50|14197.14|14117.14|14197.05|14117.05|14197.14|14117.14|14196.83|14116.83|10
1722986100000|2024-08-06 23:15:00|14196.6|14116.6|14198.06|14118.06|14198.06|14118.06|14196.59|14116.59|9
1722986110000|2024-08-06 23:15:10|14198.1|14118.1|14199.53|14119.53|14199.53|14119.53|14197.74|14117.74|9
1722986120000|2024-08-06 23:15:20|14199.09|14119.09|14201.6|14121.6|14202.09|14122.09|14199.09|14119.09|10
1722986130000|2024-08-06 23:15:30|14202.77|14122.77|14203.13|14123.13|14203.44|14123.44|14202.72|14122.72|10
1722986140000|2024-08-06 23:15:40|14203.28|14123.28|14204.98|14124.98|14204.98|14124.98|14203.28|14123.28|9
1722986150000|2024-08-06 23:15:50|14204.97|14124.97|14202.65|14122.65|14204.97|14124.97|14202.44|14122.44|10
1722986160000|2024-08-06 23:16:00|14202.57|14122.57|14197.73|14117.73|14202.57|14122.57|14197.73|14117.73|10
1722986170000|2024-08-06 23:16:10|14196.45|14116.45|14194.24|14114.24|14196.53|14116.53|14193.98|14113.98|10
1722986180000|2024-08-06 23:16:20|14193.93|14113.93|14188.12|14108.12|14193.93|14113.93|14188.12|14108.12|10
1722986190000|2024-08-06 23:16:30|14188.03|14108.03|14182.29|14102.29|14188.03|14108.03|14182.29|14102.29|9
1722986200000|2024-08-06 23:16:40|14180.85|14100.85|14176.41|14096.41|14180.85|14100.85|14175.72|14095.72|10
1722986210000|2024-08-06 23:16:50|14176.31|14096.31|14171.06|14091.06|14176.4|14096.4|14170.8|14090.8|10
1722986220000|2024-08-06 23:17:00|14171.04|14091.04|14167.52|14087.52|14171.04|14091.04|14165.41|14085.41|10
1722986230000|2024-08-06 23:17:10|14166.24|14086.24|14166.37|14086.37|14167.54|14087.54|14166.22|14086.22|10
1722986240000|2024-08-06 23:17:20|14166.57|14086.57|14168.95|14088.95|14168.95|14088.95|14166.57|14086.57|10
1722986250000|2024-08-06 23:17:30|14168.76|14088.76|14173.67|14093.67|14173.67|14093.67|14168.76|14088.76|10
1722986260000|2024-08-06 23:17:40|14173.76|14093.76|14174.89|14094.89|14174.89|14094.89|14173.5|14093.5|10
1722986270000|2024-08-06 23:17:50|14176.37|14096.37|14178.38|14098.38|14178.52|14098.52|14176.37|14096.37|10
1722986280000|2024-08-06 23:18:00|14178.25|14098.25|14181.52|14101.52|14183.13|14103.13|14178.25|14098.25|10
1722986290000|2024-08-06 23:18:10|14181.77|14101.77|14182.32|14102.32|14182.32|14102.32|14181.05|14101.05|10
1722986300000|2024-08-06 23:18:20|14183.1|14103.1|14183.29|14103.29|14184.14|14104.14|14183.1|14103.1|10
1722986310000|2024-08-06 23:18:30|14183.67|14103.67|14185.61|14105.61|14185.61|14105.61|14183.1|14103.1|10
1722986320000|2024-08-06 23:18:40|14186.12|14106.12|14182.07|14102.07|14186.17|14106.17|14182.07|14102.07|10
1722986330000|2024-08-06 23:18:50|14180.7|14100.7|14174.75|14094.75|14180.7|14100.7|14174.75|14094.75|10
1722986340000|2024-08-06 23:19:00|14174.15|14094.15|14173.82|14093.82|14174.66|14094.66|14173.65|14093.65|10
1722986350000|2024-08-06 23:19:10|14173.43|14093.43|14173.78|14093.78|14173.78|14093.78|14172.39|14092.39|10
1722986360000|2024-08-06 23:19:20|14174.44|14094.44|14172.85|14092.85|14174.44|14094.44|14172.78|14092.78|10
1722986370000|2024-08-06 23:19:30|14173.17|14093.17|14170.79|14090.79|14173.83|14093.83|14170.79|14090.79|10
1722986380000|2024-08-06 23:19:40|14171.46|14091.46|14171.22|14091.22|14171.5|14091.5|14170.35|14090.35|10
1722986390000|2024-08-06 23:19:50|14171.18|14091.18|14173.05|14093.05|14173.55|14093.55|14171.18|14091.18|10
1722986400000|2024-08-06 23:20:00|14173.75|14093.75|14174.21|14094.21|14174.21|14094.21|14173.34|14093.34|10
1722986410000|2024-08-06 23:20:10|14174.28|14094.28|14178.05|14098.05|14178.05|14098.05|14174.28|14094.28|10
1722986420000|2024-08-06 23:20:20|14178.59|14098.59|14174.14|14094.14|14179.08|14099.08|14174.06|14094.06|10
1722986430000|2024-08-06 23:20:30|14174.19|14094.19|14173.32|14093.32|14174.63|14094.63|14173.03|14093.03|10
1722986440000|2024-08-06 23:20:40|14172.61|14092.61|14171.05|14091.05|14172.61|14092.61|14171.05|14091.05|10
1722986450000|2024-08-06 23:20:50|14170.37|14090.37|14169.79|14089.79|14170.37|14090.37|14168.78|14088.78|10
1722986460000|2024-08-06 23:21:00|14169.56|14089.56|14178.46|14098.46|14178.51|14098.51|14169.56|14089.56|10
1722986470000|2024-08-06 23:21:10|14178.21|14098.21|14179.1|14099.1|14179.65|14099.65|14178.21|14098.21|10
1722986480000|2024-08-06 23:21:20|14178.76|14098.76|14178.5|14098.5|14179.07|14099.07|14178.22|14098.22|10
1722986490000|2024-08-06 23:21:30|14178.39|14098.39|14176.86|14096.86|14178.39|14098.39|14176.67|14096.67|10
1722986500000|2024-08-06 23:21:40|14176.83|14096.83|14176.49|14096.49|14176.9|14096.9|14176.43|14096.43|10
1722986510000|2024-08-06 23:21:50|14175.96|14095.96|14167.79|14087.79|14175.96|14095.96|14167.79|14087.79|10
1722986520000|2024-08-06 23:22:00|14167.58|14087.58|14163|14083|14167.68|14087.68|14162.69|14082.69|10
1722986530000|2024-08-06 23:22:10|14163.48|14083.48|14163.79|14083.79|14164.64|14084.64|14163.09|14083.09|8
1722986540000|2024-08-06 23:22:20|14163.98|14083.98|14163.26|14083.26|14163.98|14083.98|14163|14083|10
1722986550000|2024-08-06 23:22:30|14163.06|14083.06|14162.37|14082.37|14163.06|14083.06|14161.95|14081.95|10
1722986560000|2024-08-06 23:22:40|14162.44|14082.44|14160.18|14080.18|14162.44|14082.44|14160.18|14080.18|10
1722986570000|2024-08-06 23:22:50|14159.59|14079.59|14156.15|14076.15|14159.59|14079.59|14156.04|14076.04|10
1722986580000|2024-08-06 23:23:00|14153.35|14073.35|14149.97|14069.97|14153.36|14073.36|14149.97|14069.97|10
1722986590000|2024-08-06 23:23:10|14149.98|14069.98|14150.59|14070.59|14150.93|14070.93|14149.64|14069.64|10
1722986600000|2024-08-06 23:23:20|14150.52|14070.52|14150.44|14070.44|14151.7|14071.7|14149.81|14069.81|10
1722986610000|2024-08-06 23:23:30|14150.24|14070.24|14149.79|14069.79|14150.24|14070.24|14149.79|14069.79|9
1722986620000|2024-08-06 23:23:40|14149.85|14069.85|14151.31|14071.31|14151.41|14071.41|14149.81|14069.81|10
1722986630000|2024-08-06 23:23:50|14150.8|14070.8|14152.09|14072.09|14153.38|14073.38|14150.8|14070.8|10
1722986640000|2024-08-06 23:24:00|14152.3|14072.3|14152.63|14072.63|14153.08|14073.08|14151.6|14071.6|10
1722986650000|2024-08-06 23:24:10|14152.66|14072.66|14154.6|14074.6|14155.28|14075.28|14152.57|14072.57|10
1722986660000|2024-08-06 23:24:20|14154.01|14074.01|14155.09|14075.09|14155.57|14075.57|14154.01|14074.01|10
1722986670000|2024-08-06 23:24:30|14154.83|14074.83|14152.41|14072.41|14154.83|14074.83|14152.41|14072.41|10
1722986680000|2024-08-06 23:24:40|14152.19|14072.19|14146.7|14066.7|14153.4|14073.4|14146.7|14066.7|10
1722986690000|2024-08-06 23:24:50|14146.36|14066.36|14145.64|14065.64|14146.78|14066.78|14145.64|14065.64|10
1722986700000|2024-08-06 23:25:00|14145.81|14065.81|14132.22|14052.22|14145.81|14065.81|14132.22|14052.22|10
1722986710000|2024-08-06 23:25:10|14131.55|14051.55|14124.74|14044.74|14131.55|14051.55|14124.74|14044.74|10
1722986720000|2024-08-06 23:25:20|14125.24|14045.24|14121.73|14041.73|14125.24|14045.24|14120.3|14040.3|10
1722986730000|2024-08-06 23:25:30|14121.09|14041.09|14118.68|14038.68|14121.09|14041.09|14118.68|14038.68|10
1722986740000|2024-08-06 23:25:40|14117.36|14037.36|14115.36|14035.36|14117.44|14037.44|14115.02|14035.02|10
1722986750000|2024-08-06 23:25:50|14115.45|14035.45|14115.44|14035.44|14115.79|14035.79|14114.76|14034.76|10
1722986760000|2024-08-06 23:26:00|14116.87|14036.87|14121.25|14041.25|14121.27|14041.27|14116.87|14036.87|10
1722986770000|2024-08-06 23:26:10|14120.86|14040.86|14123.67|14043.67|14123.67|14043.67|14120.48|14040.48|10
1722986780000|2024-08-06 23:26:20|14123.89|14043.89|14123.13|14043.13|14124.07|14044.07|14123.1|14043.1|10
1722986790000|2024-08-06 23:26:30|14123.12|14043.12|14120.99|14040.99|14123.12|14043.12|14120.83|14040.83|10
1722986800000|2024-08-06 23:26:40|14121.17|14041.17|14119.25|14039.25|14121.17|14041.17|14118.92|14038.92|10
1722986810000|2024-08-06 23:26:50|14119.15|14039.15|14117.16|14037.16|14119.15|14039.15|14116.9|14036.9|10
1722986820000|2024-08-06 23:27:00|14117.59|14037.59|14116.02|14036.02|14117.68|14037.68|14115.83|14035.83|10
1722986830000|2024-08-06 23:27:10|14116.2|14036.2|14113.31|14033.31|14116.2|14036.2|14113.31|14033.31|10
1722986840000|2024-08-06 23:27:20|14113.34|14033.34|14111.63|14031.63|14113.34|14033.34|14111.63|14031.63|10
1722986850000|2024-08-06 23:27:30|14110.28|14030.28|14112.27|14032.27|14112.27|14032.27|14109.91|14029.91|10
1722986860000|2024-08-06 23:27:40|14112.99|14032.99|14113.33|14033.33|14114.53|14034.53|14112.99|14032.99|9
1722986870000|2024-08-06 23:27:50|14113.65|14033.65|14114.99|14034.99|14114.99|14034.99|14113.65|14033.65|10
1722986880000|2024-08-06 23:28:00|14114.45|14034.45|14113.61|14033.61|14115.96|14035.96|14113.61|14033.61|10
1722986890000|2024-08-06 23:28:10|14113.8|14033.8|14112.26|14032.26|14113.8|14033.8|14111.66|14031.66|9
1722986900000|2024-08-06 23:28:20|14112.87|14032.87|14111.36|14031.36|14113|14033|14110.95|14030.95|10
1722986910000|2024-08-06 23:28:30|14111.89|14031.89|14111.39|14031.39|14112.3|14032.3|14110.87|14030.87|9
1722986920000|2024-08-06 23:28:40|14112.18|14032.18|14112.13|14032.13|14113.48|14033.48|14112.13|14032.13|10
1722986930000|2024-08-06 23:28:50|14111.95|14031.95|14112.8|14032.8|14112.88|14032.88|14111.95|14031.95|9
1722986940000|2024-08-06 23:29:00|14113.12|14033.12|14113.09|14033.09|14113.73|14033.73|14112.81|14032.81|10
1722986950000|2024-08-06 23:29:10|14113.11|14033.11|14115.41|14035.41|14115.41|14035.41|14113.11|14033.11|10
1722986960000|2024-08-06 23:29:20|14116|14036|14116.51|14036.51|14116.51|14036.51|14114.38|14034.38|10
1722986970000|2024-08-06 23:29:30|14116.91|14036.91|14118.58|14038.58|14118.8|14038.8|14116.91|14036.91|10
1722986980000|2024-08-06 23:29:40|14119.01|14039.01|14117.94|14037.94|14119.88|14039.88|14117.94|14037.94|10
1722986990000|2024-08-06 23:29:50|14117.59|14037.59|14116.08|14036.08|14117.61|14037.61|14116.08|14036.08|10
1722987000000|2024-08-06 23:30:00|14115.96|14035.96|14114.87|14034.87|14115.96|14035.96|14114.24|14034.24|9
1722987010000|2024-08-06 23:30:10|14114.61|14034.61|14114.67|14034.67|14114.91|14034.91|14114.61|14034.61|10
1722987020000|2024-08-06 23:30:20|14114.43|14034.43|14115.37|14035.37|14115.37|14035.37|14114.27|14034.27|9
1722987030000|2024-08-06 23:30:30|14115.54|14035.54|14118.59|14038.59|14118.59|14038.59|14115.54|14035.54|10
1722987040000|2024-08-06 23:30:40|14119.04|14039.04|14118.48|14038.48|14119.14|14039.14|14118.25|14038.25|10
1722987050000|2024-08-06 23:30:50|14118.53|14038.53|14118.29|14038.29|14118.62|14038.62|14117.73|14037.73|10
1722987060000|2024-08-06 23:31:00|14117.72|14037.72|14110.54|14030.54|14117.72|14037.72|14110.54|14030.54|10
1722987070000|2024-08-06 23:31:10|14110.52|14030.52|14109.77|14029.77|14111.76|14031.76|14109.77|14029.77|10
1722987080000|2024-08-06 23:31:20|14109.39|14029.39|14108.31|14028.31|14109.81|14029.81|14108.31|14028.31|10
1722987090000|2024-08-06 23:31:30|14108.87|14028.87|14105.71|14025.71|14108.87|14028.87|14105.15|14025.15|10
1722987100000|2024-08-06 23:31:40|14104.86|14024.86|14104.71|14024.71|14108.01|14028.01|14104.71|14024.71|10
1722987110000|2024-08-06 23:31:50|14104.84|14024.84|14107.7|14027.7|14107.7|14027.7|14104.84|14024.84|10
1722987120000|2024-08-06 23:32:00|14107.62|14027.62|14110.05|14030.05|14110.05|14030.05|14107.4|14027.4|10
1722987130000|2024-08-06 23:32:10|14110.49|14030.49|14116.59|14036.59|14116.59|14036.59|14110.49|14030.49|10
1722987140000|2024-08-06 23:32:20|14116.64|14036.64|14121.02|14041.02|14121.02|14041.02|14116.58|14036.58|10
1722987150000|2024-08-06 23:32:30|14121.08|14041.08|14123.63|14043.63|14123.92|14043.92|14121.08|14041.08|10
1722987160000|2024-08-06 23:32:40|14125.07|14045.07|14127.35|14047.35|14127.35|14047.35|14125.07|14045.07|10
1722987170000|2024-08-06 23:32:50|14127.78|14047.78|14128.69|14048.69|14129.83|14049.83|14127.78|14047.78|10
1722987180000|2024-08-06 23:33:00|14128.1|14048.1|14128.16|14048.16|14128.45|14048.45|14127.48|14047.48|10
1722987190000|2024-08-06 23:33:10|14127.61|14047.61|14125.97|14045.97|14127.61|14047.61|14125.84|14045.84|10
1722987200000|2024-08-06 23:33:20|14129.43|14049.43|14130.23|14050.23|14130.24|14050.24|14129.37|14049.37|10
1722987210000|2024-08-06 23:33:30|14130.13|14050.13|14133.02|14053.02|14133.02|14053.02|14130.13|14050.13|10
1722987220000|2024-08-06 23:33:40|14133.34|14053.34|14132.73|14052.73|14134.03|14054.03|14132.73|14052.73|9
1722987230000|2024-08-06 23:33:50|14132.65|14052.65|14131.3|14051.3|14132.65|14052.65|14131.29|14051.29|9
1722987240000|2024-08-06 23:34:00|14131.05|14051.05|14131.59|14051.59|14131.69|14051.69|14130.82|14050.82|10
1722987250000|2024-08-06 23:34:10|14131.51|14051.51|14130.83|14050.83|14131.57|14051.57|14130.4|14050.4|10
1722987260000|2024-08-06 23:34:20|14130.76|14050.76|14130.63|14050.63|14130.78|14050.78|14130.16|14050.16|10
1722987270000|2024-08-06 23:34:30|14130.37|14050.37|14129.53|14049.53|14130.54|14050.54|14129.4|14049.4|10
1722987280000|2024-08-06 23:34:40|14129.82|14049.82|14129.18|14049.18|14129.82|14049.82|14129.12|14049.12|10
1722987290000|2024-08-06 23:34:50|14129.48|14049.48|14128.23|14048.23|14129.48|14049.48|14128.23|14048.23|9
1722987300000|2024-08-06 23:35:00|14128.28|14048.28|14124|14044|14128.28|14048.28|14124|14044|10
1722987310000|2024-08-06 23:35:10|14122.97|14042.97|14123.11|14043.11|14123.11|14043.11|14121.49|14041.49|10
1722987320000|2024-08-06 23:35:20|14123.12|14043.12|14122.94|14042.94|14123.25|14043.25|14122.18|14042.18|9
1722987330000|2024-08-06 23:35:30|14123.47|14043.47|14124.75|14044.75|14124.99|14044.99|14123.47|14043.47|9
1722987340000|2024-08-06 23:35:40|14124.6|14044.6|14125.2|14045.2|14125.2|14045.2|14121.85|14041.85|10
1722987350000|2024-08-06 23:35:50|14125.12|14045.12|14119.88|14039.88|14125.41|14045.41|14119.88|14039.88|10
1722987360000|2024-08-06 23:36:00|14119.57|14039.57|14119.88|14039.88|14120.11|14040.11|14118.98|14038.98|10
1722987370000|2024-08-06 23:36:10|14120.56|14040.56|14121.79|14041.79|14121.79|14041.79|14120.56|14040.56|10
1722987380000|2024-08-06 23:36:20|14121.97|14041.97|14118.06|14038.06|14122.1|14042.1|14118.06|14038.06|10
1722987390000|2024-08-06 23:36:30|14118.13|14038.13|14121.24|14041.24|14121.24|14041.24|14118.13|14038.13|10
1722987400000|2024-08-06 23:36:40|14121.52|14041.52|14119.18|14039.18|14121.52|14041.52|14119.18|14039.18|10
1722987410000|2024-08-06 23:36:50|14117.8|14037.8|14115.93|14035.93|14117.8|14037.8|14115.87|14035.87|10
1722987420000|2024-08-06 23:37:00|14116.04|14036.04|14120.75|14040.75|14120.8|14040.8|14116.04|14036.04|10
1722987430000|2024-08-06 23:37:10|14120.73|14040.73|14119.06|14039.06|14120.85|14040.85|14118.96|14038.96|10
1722987440000|2024-08-06 23:37:20|14119.01|14039.01|14114.99|14034.99|14119.12|14039.12|14114.99|14034.99|10
1722987450000|2024-08-06 23:37:30|14114.79|14034.79|14117.56|14037.56|14117.68|14037.68|14114.79|14034.79|10
1722987460000|2024-08-06 23:37:40|14117.72|14037.72|14121.56|14041.56|14121.93|14041.93|14117.72|14037.72|10
1722987470000|2024-08-06 23:37:50|14121.11|14041.11|14123.88|14043.88|14123.88|14043.88|14120.86|14040.86|10
1722987480000|2024-08-06 23:38:00|14123.82|14043.82|14126.58|14046.58|14126.58|14046.58|14123.82|14043.82|10
1722987490000|2024-08-06 23:38:10|14127|14047|14126.34|14046.34|14127.64|14047.64|14126.28|14046.28|10
1722987500000|2024-08-06 23:38:20|14124.9|14044.9|14123.13|14043.13|14124.9|14044.9|14122.92|14042.92|10
1722987510000|2024-08-06 23:38:30|14122.87|14042.87|14119.78|14039.78|14122.87|14042.87|14119.78|14039.78|10
1722987520000|2024-08-06 23:38:40|14119.58|14039.58|14117.61|14037.61|14119.58|14039.58|14117.61|14037.61|10
1722987530000|2024-08-06 23:38:50|14117.56|14037.56|14118.3|14038.3|14118.3|14038.3|14117.56|14037.56|10
1722987540000|2024-08-06 23:39:00|14118.4|14038.4|14120.3|14040.3|14120.55|14040.55|14118.4|14038.4|10
1722987550000|2024-08-06 23:39:10|14120.27|14040.27|14122.3|14042.3|14122.49|14042.49|14120.27|14040.27|10
1722987560000|2024-08-06 23:39:20|14122.48|14042.48|14123.47|14043.47|14123.56|14043.56|14122.48|14042.48|10
1722987570000|2024-08-06 23:39:30|14123.28|14043.28|14121.94|14041.94|14123.29|14043.29|14121.94|14041.94|9
1722987580000|2024-08-06 23:39:40|14121.95|14041.95|14117.61|14037.61|14121.95|14041.95|14117.42|14037.42|10
1722987590000|2024-08-06 23:39:50|14117.22|14037.22|14115.02|14035.02|14117.22|14037.22|14115.02|14035.02|10
1722987600000|2024-08-06 23:40:00|14115.05|14035.05|14113.76|14033.76|14115.25|14035.25|14113.76|14033.76|10
1722987610000|2024-08-06 23:40:10|14114.14|14034.14|14105.85|14025.85|14114.14|14034.14|14105.54|14025.54|10
1722987620000|2024-08-06 23:40:20|14105.97|14025.97|14101.81|14021.81|14105.97|14025.97|14101.81|14021.81|10
1722987630000|2024-08-06 23:40:30|14101.84|14021.84|14098.4|14018.4|14101.88|14021.88|14098.4|14018.4|10
1722987640000|2024-08-06 23:40:40|14098.46|14018.46|14097.66|14017.66|14098.62|14018.62|14097.59|14017.59|10
1722987650000|2024-08-06 23:40:50|14097.64|14017.64|14097.68|14017.68|14098.13|14018.13|14096.85|14016.85|10
1722987660000|2024-08-06 23:41:00|14098.08|14018.08|14094.26|14014.26|14098.91|14018.91|14094.26|14014.26|10
1722987670000|2024-08-06 23:41:10|14093.15|14013.15|14088.88|14008.88|14093.15|14013.15|14088.88|14008.88|10
1722987680000|2024-08-06 23:41:20|14089.12|14009.12|14090.91|14010.91|14090.91|14010.91|14088.89|14008.89|10
1722987690000|2024-08-06 23:41:30|14090.86|14010.86|14090.87|14010.87|14091.19|14011.19|14090.72|14010.72|9
1722987700000|2024-08-06 23:41:40|14090.79|14010.79|14091.73|14011.73|14091.89|14011.89|14090.65|14010.65|9
1722987710000|2024-08-06 23:41:50|14091.77|14011.77|14093.64|14013.64|14093.64|14013.64|14091.67|14011.67|10
1722987720000|2024-08-06 23:42:00|14093.57|14013.57|14092.85|14012.85|14094.06|14014.06|14092.23|14012.23|9
1722987730000|2024-08-06 23:42:10|14092.92|14012.92|14094.82|14014.82|14095.24|14015.24|14092.92|14012.92|10
1722987740000|2024-08-06 23:42:20|14094.92|14014.92|14093.96|14013.96|14094.92|14014.92|14093.96|14013.96|10
1722987750000|2024-08-06 23:42:30|14094.13|14014.13|14096.01|14016.01|14096.29|14016.29|14094.13|14014.13|10
1722987760000|2024-08-06 23:42:40|14096.71|14016.71|14097.02|14017.02|14097.42|14017.42|14096.71|14016.71|10
1722987770000|2024-08-06 23:42:50|14097.2|14017.2|14097.12|14017.12|14097.2|14017.2|14096.41|14016.41|9
1722987780000|2024-08-06 23:43:00|14097.01|14017.01|14099.83|14019.83|14099.83|14019.83|14097.01|14017.01|10
1722987790000|2024-08-06 23:43:10|14100.26|14020.26|14100.14|14020.14|14100.74|14020.74|14099.64|14019.64|10
1722987800000|2024-08-06 23:43:20|14099.52|14019.52|14097.98|14017.98|14099.52|14019.52|14097.76|14017.76|10
1722987810000|2024-08-06 23:43:30|14098.58|14018.58|14102.92|14022.92|14103.33|14023.33|14098.58|14018.58|10
1722987820000|2024-08-06 23:43:40|14102.83|14022.83|14101.43|14021.43|14103.58|14023.58|14101.43|14021.43|10
1722987830000|2024-08-06 23:43:50|14101.68|14021.68|14100.25|14020.25|14101.68|14021.68|14100.25|14020.25|9
1722987840000|2024-08-06 23:44:00|14099.95|14019.95|14099.02|14019.02|14099.95|14019.95|14098.78|14018.78|10
1722987850000|2024-08-06 23:44:10|14097.95|14017.95|14096.12|14016.12|14097.95|14017.95|14096.12|14016.12|10
1722987860000|2024-08-06 23:44:20|14096.27|14016.27|14094.75|14014.75|14096.27|14016.27|14094.75|14014.75|10
1722987870000|2024-08-06 23:44:30|14095.09|14015.09|14095.27|14015.27|14095.47|14015.47|14094.88|14014.88|10
1722987880000|2024-08-06 23:44:40|14095.24|14015.24|14094.34|14014.34|14095.37|14015.37|14094.21|14014.21|10
1722987890000|2024-08-06 23:44:50|14094.23|14014.23|14092.96|14012.96|14094.23|14014.23|14092.96|14012.96|10
1722987900000|2024-08-06 23:45:00|14092.89|14012.89|14093.81|14013.81|14093.81|14013.81|14092.27|14012.27|10
1722987910000|2024-08-06 23:45:10|14094.13|14014.13|14094.88|14014.88|14095.12|14015.12|14094.13|14014.13|10
1722987920000|2024-08-06 23:45:20|14094.9|14014.9|14096.07|14016.07|14096.07|14016.07|14094.9|14014.9|10
1722987930000|2024-08-06 23:45:30|14096.62|14016.62|14099.86|14019.86|14099.86|14019.86|14096.62|14016.62|10
1722987940000|2024-08-06 23:45:40|14099.71|14019.71|14101.22|14021.22|14101.22|14021.22|14099.71|14019.71|10
1722987950000|2024-08-06 23:45:50|14101.38|14021.38|14099.45|14019.45|14101.58|14021.58|14099.45|14019.45|9
1722987960000|2024-08-06 23:46:00|14099.37|14019.37|14102.9|14022.9|14102.9|14022.9|14099.28|14019.28|10
1722987970000|2024-08-06 23:46:10|14103.53|14023.53|14105.49|14025.49|14106.15|14026.15|14103.53|14023.53|10
1722987980000|2024-08-06 23:46:20|14105.35|14025.35|14106.33|14026.33|14106.33|14026.33|14105.35|14025.35|10
1722987990000|2024-08-06 23:46:30|14106.59|14026.59|14106.56|14026.56|14107.13|14027.13|14106.52|14026.52|10
1722988000000|2024-08-06 23:46:40|14106.75|14026.75|14109.17|14029.17|14109.17|14029.17|14106.75|14026.75|10
1722988010000|2024-08-06 23:46:50|14108.69|14028.69|14107.22|14027.22|14109.31|14029.31|14106.39|14026.39|10
1722988020000|2024-08-06 23:47:00|14107.23|14027.23|14108.99|14028.99|14109.59|14029.59|14107.23|14027.23|10
1722988030000|2024-08-06 23:47:10|14108.93|14028.93|14107.69|14027.69|14108.93|14028.93|14107.6|14027.6|10
1722988040000|2024-08-06 23:47:20|14107.86|14027.86|14108.74|14028.74|14109.22|14029.22|14107.75|14027.75|9
1722988050000|2024-08-06 23:47:30|14108.67|14028.67|14110.89|14030.89|14110.98|14030.98|14108.64|14028.64|10
1722988060000|2024-08-06 23:47:40|14111.21|14031.21|14112.93|14032.93|14112.93|14032.93|14111.21|14031.21|9
1722988070000|2024-08-06 23:47:50|14112.86|14032.86|14113.53|14033.53|14113.53|14033.53|14112.52|14032.52|10
1722988080000|2024-08-06 23:48:00|14113.7|14033.7|14114.55|14034.55|14114.55|14034.55|14113.28|14033.28|10
1722988090000|2024-08-06 23:48:10|14114.75|14034.75|14115.55|14035.55|14115.83|14035.83|14114.75|14034.75|10
1722988100000|2024-08-06 23:48:20|14115.75|14035.75|14117.09|14037.09|14117.18|14037.18|14115.75|14035.75|10
1722988110000|2024-08-06 23:48:30|14117.73|14037.73|14120.7|14040.7|14120.95|14040.95|14117.73|14037.73|10
1722988120000|2024-08-06 23:48:40|14120.83|14040.83|14115.05|14035.05|14120.95|14040.95|14115.05|14035.05|10
1722988130000|2024-08-06 23:48:50|14114.96|14034.96|14112.31|14032.31|14114.96|14034.96|14112.31|14032.31|10
1722988140000|2024-08-06 23:49:00|14112.24|14032.24|14109.94|14029.94|14112.24|14032.24|14109.94|14029.94|9
1722988150000|2024-08-06 23:49:10|14109.97|14029.97|14108.29|14028.29|14109.97|14029.97|14108.1|14028.1|10
1722988160000|2024-08-06 23:49:20|14108.15|14028.15|14102.94|14022.94|14108.15|14028.15|14102.94|14022.94|10
1722988170000|2024-08-06 23:49:30|14102.76|14022.76|14101.42|14021.42|14102.76|14022.76|14101.42|14021.42|10
1722988180000|2024-08-06 23:49:40|14101.53|14021.53|14100.98|14020.98|14101.94|14021.94|14100.97|14020.97|10
1722988190000|2024-08-06 23:49:50|14100.97|14020.97|14099.77|14019.77|14101.13|14021.13|14099.77|14019.77|10
1722988200000|2024-08-06 23:50:00|14099.8|14019.8|14101.18|14021.18|14101.18|14021.18|14099.8|14019.8|10
1722988210000|2024-08-06 23:50:10|14101.2|14021.2|14103.23|14023.23|14103.23|14023.23|14101.2|14021.2|10
1722988220000|2024-08-06 23:50:20|14104.01|14024.01|14105.82|14025.82|14105.9|14025.9|14104.01|14024.01|9
1722988230000|2024-08-06 23:50:30|14106.18|14026.18|14106.71|14026.71|14107|14027|14106.03|14026.03|10
1722988240000|2024-08-06 23:50:40|14107.06|14027.06|14108.18|14028.18|14108.18|14028.18|14107.06|14027.06|10
1722988250000|2024-08-06 23:50:50|14108.16|14028.16|14107.72|14027.72|14108.85|14028.85|14107.72|14027.72|10
1722988260000|2024-08-06 23:51:00|14107.39|14027.39|14104.72|14024.72|14107.39|14027.39|14104.72|14024.72|9
1722988270000|2024-08-06 23:51:10|14104.68|14024.68|14104.41|14024.41|14105.02|14025.02|14104.33|14024.33|10
1722988280000|2024-08-06 23:51:20|14104.05|14024.05|14104.13|14024.13|14104.56|14024.56|14103.86|14023.86|9
1722988290000|2024-08-06 23:51:30|14104.1|14024.1|14103.54|14023.54|14104.15|14024.15|14103.54|14023.54|10
1722988300000|2024-08-06 23:51:40|14103.73|14023.73|14102.96|14022.96|14103.9|14023.9|14102.96|14022.96|9
1722988310000|2024-08-06 23:51:50|14103.4|14023.4|14103.06|14023.06|14103.59|14023.59|14103.06|14023.06|9
1722988320000|2024-08-06 23:52:00|14103.05|14023.05|14105.71|14025.71|14105.76|14025.76|14103.05|14023.05|10
1722988330000|2024-08-06 23:52:10|14105.84|14025.84|14105|14025|14106.13|14026.13|14105|14025|9
1722988340000|2024-08-06 23:52:20|14105.16|14025.16|14105.43|14025.43|14105.67|14025.67|14105.16|14025.16|10
1722988350000|2024-08-06 23:52:30|14105.44|14025.44|14103.89|14023.89|14105.44|14025.44|14103.62|14023.62|10
1722988360000|2024-08-06 23:52:40|14104.19|14024.19|14103.6|14023.6|14104.19|14024.19|14103.43|14023.43|10
1722988370000|2024-08-06 23:52:50|14103.58|14023.58|14103.26|14023.26|14103.62|14023.62|14103.15|14023.15|10
1722988380000|2024-08-06 23:53:00|14103.24|14023.24|14102.46|14022.46|14103.39|14023.39|14102.46|14022.46|10
1722988390000|2024-08-06 23:53:10|14102.06|14022.06|14094.18|14014.18|14102.06|14022.06|14093.26|14013.26|10
1722988400000|2024-08-06 23:53:20|14094.25|14014.25|14099.51|14019.51|14099.98|14019.98|14093.07|14013.07|10
1722988410000|2024-08-06 23:53:30|14100.13|14020.13|14102.61|14022.61|14102.79|14022.79|14100.13|14020.13|10
1722988420000|2024-08-06 23:53:40|14103.39|14023.39|14104.83|14024.83|14104.83|14024.83|14102.9|14022.9|9
1722988430000|2024-08-06 23:53:50|14104.62|14024.62|14104.1|14024.1|14105.4|14025.4|14104.08|14024.08|10
1722988440000|2024-08-06 23:54:00|14102.95|14022.95|14100.87|14020.87|14102.95|14022.95|14100.27|14020.27|10
1722988450000|2024-08-06 23:54:10|14100.91|14020.91|14099.55|14019.55|14101.54|14021.54|14098.94|14018.94|10
1722988460000|2024-08-06 23:54:20|14099.74|14019.74|14100.58|14020.58|14101.07|14021.07|14099.74|14019.74|10
1722988470000|2024-08-06 23:54:30|14101.49|14021.49|14103.02|14023.02|14103.03|14023.03|14101.49|14021.49|10
1722988480000|2024-08-06 23:54:40|14103.95|14023.95|14106.59|14026.59|14106.59|14026.59|14103.95|14023.95|10
1722988490000|2024-08-06 23:54:50|14106.58|14026.58|14112.53|14032.53|14112.66|14032.66|14106.58|14026.58|10
1722988500000|2024-08-06 23:55:00|14112.29|14032.29|14112.87|14032.87|14112.91|14032.91|14111.78|14031.78|10
1722988510000|2024-08-06 23:55:10|14112.8|14032.8|14111.78|14031.78|14113.34|14033.34|14111.78|14031.78|9
1722988520000|2024-08-06 23:55:20|14111.56|14031.56|14111.2|14031.2|14111.56|14031.56|14110.96|14030.96|9
1722988530000|2024-08-06 23:55:30|14111.34|14031.34|14113.17|14033.17|14113.23|14033.23|14111.34|14031.34|10
1722988540000|2024-08-06 23:55:40|14114.21|14034.21|14115.8|14035.8|14116.13|14036.13|14114.21|14034.21|10
1722988550000|2024-08-06 23:55:50|14115.47|14035.47|14114.82|14034.82|14115.57|14035.57|14114.74|14034.74|10
1722988560000|2024-08-06 23:56:00|14114.8|14034.8|14115.18|14035.18|14115.18|14035.18|14114.58|14034.58|10
1722988570000|2024-08-06 23:56:10|14115.78|14035.78|14116.28|14036.28|14116.38|14036.38|14115.6|14035.6|10
1722988580000|2024-08-06 23:56:20|14116.24|14036.24|14116.66|14036.66|14116.66|14036.66|14115.62|14035.62|10
1722988590000|2024-08-06 23:56:30|14116.93|14036.93|14118.45|14038.45|14118.67|14038.67|14116.93|14036.93|10
1722988600000|2024-08-06 23:56:40|14118.24|14038.24|14116.98|14036.98|14118.41|14038.41|14116.79|14036.79|10
1722988610000|2024-08-06 23:56:50|14116.78|14036.78|14116.7|14036.7|14116.78|14036.78|14115.82|14035.82|10
1722988620000|2024-08-06 23:57:00|14116.82|14036.82|14117.17|14037.17|14117.93|14037.93|14116.82|14036.82|10
1722988630000|2024-08-06 23:57:10|14117.15|14037.15|14115.5|14035.5|14117.24|14037.24|14115.35|14035.35|10
1722988640000|2024-08-06 23:57:20|14115.32|14035.32|14115.66|14035.66|14115.66|14035.66|14115.15|14035.15|10
1722988650000|2024-08-06 23:57:30|14115.83|14035.83|14116.83|14036.83|14116.93|14036.93|14115.7|14035.7|10
1722988660000|2024-08-06 23:57:40|14116.66|14036.66|14115.94|14035.94|14116.8|14036.8|14115.79|14035.79|10
1722988670000|2024-08-06 23:57:50|14116.16|14036.16|14116.01|14036.01|14116.16|14036.16|14115.86|14035.86|10
1722988680000|2024-08-06 23:58:00|14116.08|14036.08|14115.1|14035.1|14116.13|14036.13|14115.08|14035.08|10
1722988690000|2024-08-06 23:58:10|14115.07|14035.07|14114.84|14034.84|14115.09|14035.09|14114.7|14034.7|10
1722988700000|2024-08-06 23:58:20|14115.1|14035.1|14111.84|14031.84|14115.19|14035.19|14111.05|14031.05|10
1722988710000|2024-08-06 23:58:30|14111.65|14031.65|14113.12|14033.12|14113.12|14033.12|14111.65|14031.65|8
1722988720000|2024-08-06 23:58:40|14113.31|14033.31|14114.32|14034.32|14114.32|14034.32|14113.31|14033.31|9
1722988730000|2024-08-06 23:58:50|14114.31|14034.31|14116.48|14036.48|14116.48|14036.48|14114.31|14034.31|10
1722988740000|2024-08-06 23:59:00|14116.64|14036.64|14124.44|14044.44|14124.44|14044.44|14116.64|14036.64|10
1722988750000|2024-08-06 23:59:10|14125.16|14045.16|14126.7|14046.7|14127.13|14047.13|14125.16|14045.16|10
1722988760000|2024-08-06 23:59:20|14126.71|14046.71|14131.17|14051.17|14131.17|14051.17|14126.7|14046.7|10
1722988770000|2024-08-06 23:59:30|14131.26|14051.26|14133.62|14053.62|14133.62|14053.62|14131.26|14051.26|9
1722988780000|2024-08-06 23:59:40|14133.75|14053.75|14136.99|14056.99|14137.13|14057.13|14133.75|14053.75|10
1722988790000|2024-08-06 23:59:50|14137.7|14057.7|14137.96|14057.96|14138.43|14058.43|14137.38|14057.38|10
1722988800000|2024-08-07 00:00:00|14138.21|14058.21|14135.52|14055.52|14138.21|14058.21|14135.52|14055.52|10
1722988810000|2024-08-07 00:00:10|14135.79|14055.79|14135.35|14055.35|14135.79|14055.79|14134.24|14054.24|10
1722988820000|2024-08-07 00:00:20|14135.37|14055.37|14135.9|14055.9|14137.24|14057.24|14135.37|14055.37|10
1722988830000|2024-08-07 00:00:30|14135.72|14055.72|14134.34|14054.34|14135.72|14055.72|14134.14|14054.14|10
1722988840000|2024-08-07 00:00:40|14134.38|14054.38|14134.54|14054.54|14134.54|14054.54|14134.01|14054.01|9
1722988850000|2024-08-07 00:00:50|14134.5|14054.5|14135.56|14055.56|14135.56|14055.56|14133.84|14053.84|10
1722988860000|2024-08-07 00:01:00|14135.58|14055.58|14138.73|14058.73|14138.73|14058.73|14134.06|14054.06|10
1722988870000|2024-08-07 00:01:10|14138.99|14058.99|14137.34|14057.34|14139.19|14059.19|14136.97|14056.97|10
1722988880000|2024-08-07 00:01:20|14137.24|14057.24|14138.12|14058.12|14138.29|14058.29|14137.21|14057.21|10
1722988890000|2024-08-07 00:01:30|14138.34|14058.34|14140.86|14060.86|14141.06|14061.06|14138.34|14058.34|10
1722988900000|2024-08-07 00:01:40|14141.45|14061.45|14144.95|14064.95|14144.95|14064.95|14141.45|14061.45|10
1722988910000|2024-08-07 00:01:50|14145.35|14065.35|14147.77|14067.77|14147.77|14067.77|14145.35|14065.35|9
1722988920000|2024-08-07 00:02:00|14148.27|14068.27|14139.96|14059.96|14148.27|14068.27|14139.96|14059.96|10
1722988930000|2024-08-07 00:02:10|14139.22|14059.22|14137.14|14057.14|14139.22|14059.22|14137.14|14057.14|10
1722988940000|2024-08-07 00:02:20|14136.64|14056.64|14133.98|14053.98|14136.64|14056.64|14133.57|14053.57|10
1722988950000|2024-08-07 00:02:30|14133.18|14053.18|14134.19|14054.19|14134.19|14054.19|14132.26|14052.26|9
1722988960000|2024-08-07 00:02:40|14133.96|14053.96|14134.5|14054.5|14135.18|14055.18|14133.7|14053.7|10
1722988970000|2024-08-07 00:02:50|14134.95|14054.95|14139.43|14059.43|14139.43|14059.43|14134.95|14054.95|10
1722988980000|2024-08-07 00:03:00|14140.26|14060.26|14139.94|14059.94|14140.55|14060.55|14139.39|14059.39|10
1722988990000|2024-08-07 00:03:10|14140.38|14060.38|14141.09|14061.09|14141.61|14061.61|14140.38|14060.38|10
1722989000000|2024-08-07 00:03:20|14140.99|14060.99|14140.86|14060.86|14141.98|14061.98|14140.86|14060.86|9
1722989010000|2024-08-07 00:03:30|14141.36|14061.36|14141.27|14061.27|14141.36|14061.36|14140.99|14060.99|9
1722989020000|2024-08-07 00:03:40|14141.44|14061.44|14141.38|14061.38|14141.44|14061.44|14140.71|14060.71|9
1722989030000|2024-08-07 00:03:50|14141.36|14061.36|14138.96|14058.96|14141.36|14061.36|14138.96|14058.96|10
1722989040000|2024-08-07 00:04:00|14138.23|14058.23|14137.02|14057.02|14138.37|14058.37|14137.02|14057.02|10
1722989050000|2024-08-07 00:04:10|14136.75|14056.75|14135.4|14055.4|14136.75|14056.75|14135.4|14055.4|10
1722989060000|2024-08-07 00:04:20|14135.11|14055.11|14129.77|14049.77|14135.11|14055.11|14129.77|14049.77|10
1722989070000|2024-08-07 00:04:30|14129.95|14049.95|14126.26|14046.26|14129.95|14049.95|14126.26|14046.26|10
1722989080000|2024-08-07 00:04:40|14125.97|14045.97|14112.72|14032.72|14125.97|14045.97|14112.72|14032.72|10
1722989090000|2024-08-07 00:04:50|14111.97|14031.97|14108.74|14028.74|14111.97|14031.97|14108.74|14028.74|10
1722989100000|2024-08-07 00:05:00|14108.08|14028.08|14105.06|14025.06|14108.08|14028.08|14104.35|14024.35|10
1722989110000|2024-08-07 00:05:10|14105.04|14025.04|14101.18|14021.18|14105.04|14025.04|14101.18|14021.18|10
1722989120000|2024-08-07 00:05:20|14101.34|14021.34|14101.15|14021.15|14101.59|14021.59|14100.34|14020.34|9
1722989130000|2024-08-07 00:05:30|14101.32|14021.32|14105.14|14025.14|14105.14|14025.14|14100.5|14020.5|10
1722989140000|2024-08-07 00:05:40|14105.01|14025.01|14108.13|14028.13|14108.13|14028.13|14104.97|14024.97|10
1722989150000|2024-08-07 00:05:50|14108.31|14028.31|14115.12|14035.12|14115.12|14035.12|14107.95|14027.95|10
1722989160000|2024-08-07 00:06:00|14116.44|14036.44|14120.66|14040.66|14120.66|14040.66|14116.44|14036.44|10
1722989170000|2024-08-07 00:06:10|14120.75|14040.75|14123.7|14043.7|14123.7|14043.7|14120.75|14040.75|9
1722989180000|2024-08-07 00:06:20|14123.64|14043.64|14130.7|14050.7|14130.7|14050.7|14123.64|14043.64|10
1722989190000|2024-08-07 00:06:30|14131.56|14051.56|14131.33|14051.33|14133.35|14053.35|14131.33|14051.33|10
1722989200000|2024-08-07 00:06:40|14131.6|14051.6|14129.92|14049.92|14131.7|14051.7|14129.92|14049.92|10
1722989210000|2024-08-07 00:06:50|14129.82|14049.82|14129.04|14049.04|14130.5|14050.5|14129.04|14049.04|10
1722989220000|2024-08-07 00:07:00|14129.4|14049.4|14127.47|14047.47|14130.11|14050.11|14127.47|14047.47|10
1722989230000|2024-08-07 00:07:10|14126.93|14046.93|14125.09|14045.09|14126.93|14046.93|14124.79|14044.79|10
1722989240000|2024-08-07 00:07:20|14124.73|14044.73|14120.04|14040.04|14125.17|14045.17|14120.04|14040.04|10
1722989250000|2024-08-07 00:07:30|14119.04|14039.04|14117.13|14037.13|14119.34|14039.34|14117.13|14037.13|10
1722989260000|2024-08-07 00:07:40|14116.79|14036.79|14115.18|14035.18|14117.14|14037.14|14115.18|14035.18|10
1722989270000|2024-08-07 00:07:50|14115.68|14035.68|14112.37|14032.37|14115.77|14035.77|14112.37|14032.37|9
1722989280000|2024-08-07 00:08:00|14111.88|14031.88|14106.49|14026.49|14111.88|14031.88|14106.49|14026.49|10
1722989290000|2024-08-07 00:08:10|14105.12|14025.12|14102.59|14022.59|14105.12|14025.12|14102.57|14022.57|10
1722989300000|2024-08-07 00:08:20|14102.18|14022.18|14098.31|14018.31|14102.18|14022.18|14098.31|14018.31|10
1722989310000|2024-08-07 00:08:30|14097.66|14017.66|14097.59|14017.59|14098.35|14018.35|14097.59|14017.59|10
1722989320000|2024-08-07 00:08:40|14097.23|14017.23|14098.18|14018.18|14098.63|14018.63|14096.57|14016.57|9
1722989330000|2024-08-07 00:08:50|14098.15|14018.15|14099.35|14019.35|14099.71|14019.71|14097.64|14017.64|10
1722989340000|2024-08-07 00:09:00|14099.7|14019.7|14096.41|14016.41|14100.09|14020.09|14096.41|14016.41|10
1722989350000|2024-08-07 00:09:10|14096.3|14016.3|14094.52|14014.52|14097.67|14017.67|14094.52|14014.52|10
1722989360000|2024-08-07 00:09:20|14094.49|14014.49|14093.3|14013.3|14094.65|14014.65|14092.81|14012.81|10
1722989370000|2024-08-07 00:09:30|14092.99|14012.99|14085.65|14005.65|14092.99|14012.99|14085.65|14005.65|10
1722989380000|2024-08-07 00:09:40|14085.5|14005.5|14085.35|14005.35|14085.66|14005.66|14083.43|14003.43|10
1722989390000|2024-08-07 00:09:50|14085.64|14005.64|14087.86|14007.86|14087.86|14007.86|14085.64|14005.64|10
1722989400000|2024-08-07 00:10:00|14088.03|14008.03|14090.45|14010.45|14090.45|14010.45|14087.24|14007.24|9
1722989410000|2024-08-07 00:10:10|14090.14|14010.14|14092.03|14012.03|14092.25|14012.25|14090.14|14010.14|10
1722989420000|2024-08-07 00:10:20|14092.19|14012.19|14089.89|14009.89|14092.34|14012.34|14089.89|14009.89|9
1722989430000|2024-08-07 00:10:30|14089.73|14009.73|14086.95|14006.95|14090.07|14010.07|14086.95|14006.95|10
1722989440000|2024-08-07 00:10:40|14086.66|14006.66|14085.07|14005.07|14086.69|14006.69|14084.71|14004.71|9
1722989450000|2024-08-07 00:10:50|14084.95|14004.95|14086.31|14006.31|14086.31|14006.31|14084.76|14004.76|9
1722989460000|2024-08-07 00:11:00|14087.35|14007.35|14086.83|14006.83|14087.98|14007.98|14086.83|14006.83|9
1722989470000|2024-08-07 00:11:10|14087.03|14007.03|14087.23|14007.23|14087.23|14007.23|14086.4|14006.4|10
1722989480000|2024-08-07 00:11:20|14087.24|14007.24|14087.39|14007.39|14087.59|14007.59|14087.24|14007.24|9
1722989490000|2024-08-07 00:11:30|14087.47|14007.47|14086.85|14006.85|14087.47|14007.47|14086.67|14006.67|8
1722989500000|2024-08-07 00:11:40|14086.8|14006.8|14083.1|14003.1|14086.8|14006.8|14082.94|14002.94|10
1722989510000|2024-08-07 00:11:50|14082.44|14002.44|14076.79|13996.79|14082.44|14002.44|14076.79|13996.79|10
1722989520000|2024-08-07 00:12:00|14076.78|13996.78|14080.49|14000.49|14080.49|14000.49|14075.86|13995.86|10
1722989530000|2024-08-07 00:12:10|14081.08|14001.08|14089.24|14009.24|14089.7|14009.7|14081.08|14001.08|10
1722989540000|2024-08-07 00:12:20|14089.73|14009.73|14097.69|14017.69|14097.69|14017.69|14089.54|14009.54|10
1722989550000|2024-08-07 00:12:30|14097.44|14017.44|14095.86|14015.86|14097.49|14017.49|14095.18|14015.18|10
1722989560000|2024-08-07 00:12:40|14095.54|14015.54|14090.78|14010.78|14095.54|14015.54|14090.78|14010.78|10
1722989570000|2024-08-07 00:12:50|14089.74|14009.74|14089.82|14009.82|14089.95|14009.95|14089.54|14009.54|10
1722989580000|2024-08-07 00:13:00|14090.14|14010.14|14084.89|14004.89|14090.33|14010.33|14084.89|14004.89|10
1722989590000|2024-08-07 00:13:10|14084.81|14004.81|14082.1|14002.1|14084.81|14004.81|14082.03|14002.03|9
1722989600000|2024-08-07 00:13:20|14082.3|14002.3|14080.69|14000.69|14082.3|14002.3|14080.59|14000.59|10
1722989610000|2024-08-07 00:13:30|14080.27|14000.27|14072.2|13992.2|14080.27|14000.27|14072.16|13992.16|9
1722989620000|2024-08-07 00:13:40|14072.17|13992.17|14065.46|13985.46|14072.17|13992.17|14064.48|13984.48|10
1722989630000|2024-08-07 00:13:50|14065.08|13985.08|14066.63|13986.63|14066.63|13986.63|14064.91|13984.91|10
1722989640000|2024-08-07 00:14:00|14066.73|13986.73|14062.68|13982.68|14066.73|13986.73|14062.68|13982.68|10
1722989650000|2024-08-07 00:14:10|14062.13|13982.13|14063.16|13983.16|14063.16|13983.16|14061.94|13981.94|10
1722989660000|2024-08-07 00:14:20|14063.27|13983.27|14061.16|13981.16|14064.99|13984.99|14061.16|13981.16|10
1722989670000|2024-08-07 00:14:30|14060.92|13980.92|14058.62|13978.62|14062.19|13982.19|14058.62|13978.62|10
1722989680000|2024-08-07 00:14:40|14057.28|13977.28|14054.34|13974.34|14057.28|13977.28|14052.47|13972.47|10
1722989690000|2024-08-07 00:14:50|14052.91|13972.91|14042.68|13962.68|14052.91|13972.91|14042.68|13962.68|10
1722989700000|2024-08-07 00:15:00|14041.86|13961.86|14036.57|13956.57|14041.86|13961.86|14034.79|13954.79|10
1722989710000|2024-08-07 00:15:10|14036.22|13956.22|14041.19|13961.19|14041.19|13961.19|14035.45|13955.45|10
1722989720000|2024-08-07 00:15:20|14041.98|13961.98|14046.68|13966.68|14046.68|13966.68|14041.85|13961.85|10
1722989730000|2024-08-07 00:15:30|14048.41|13968.41|14055.62|13975.62|14055.62|13975.62|14048.41|13968.41|10
1722989740000|2024-08-07 00:15:40|14055.93|13975.93|14057.25|13977.25|14057.25|13977.25|14055.93|13975.93|10
1722989750000|2024-08-07 00:15:50|14057.56|13977.56|14058.45|13978.45|14059.14|13979.14|14057.56|13977.56|10
1722989760000|2024-08-07 00:16:00|14057.54|13977.54|14059.11|13979.11|14059.94|13979.94|14055.91|13975.91|10
1722989770000|2024-08-07 00:16:10|14058.19|13978.19|14054.3|13974.3|14058.19|13978.19|14054.08|13974.08|10
1722989780000|2024-08-07 00:16:20|14054.91|13974.91|14054.2|13974.2|14055.45|13975.45|14054.2|13974.2|10
1722989790000|2024-08-07 00:16:30|14054.31|13974.31|14054.01|13974.01|14054.48|13974.48|14053.05|13973.05|10
1722989800000|2024-08-07 00:16:40|14053.74|13973.74|14055.15|13975.15|14055.29|13975.29|14053.68|13973.68|10
1722989810000|2024-08-07 00:16:50|14055.85|13975.85|14053.92|13973.92|14056.74|13976.74|14053.92|13973.92|10
1722989820000|2024-08-07 00:17:00|14053.57|13973.57|14047.89|13967.89|14053.65|13973.65|14047.89|13967.89|10
1722989830000|2024-08-07 00:17:10|14045.74|13965.74|14041.39|13961.39|14045.74|13965.74|14041.26|13961.26|10
1722989840000|2024-08-07 00:17:20|14041.64|13961.64|14031.91|13951.91|14041.64|13961.64|14031.91|13951.91|10
1722989850000|2024-08-07 00:17:30|14026.73|13946.73|14013.83|13933.83|14026.73|13946.73|14013.83|13933.83|10
1722989860000|2024-08-07 00:17:40|14012.66|13932.66|14005.68|13925.68|14012.66|13932.66|14004.86|13924.86|10
1722989870000|2024-08-07 00:17:50|14006.46|13926.46|14009.65|13929.65|14009.65|13929.65|14003.71|13923.71|10
1722989880000|2024-08-07 00:18:00|14010.92|13930.92|14015.3|13935.3|14015.3|13935.3|14010.29|13930.29|10
1722989890000|2024-08-07 00:18:10|14015.41|13935.41|14015.75|13935.75|14015.75|13935.75|14014.55|13934.55|10
1722989900000|2024-08-07 00:18:20|14015.7|13935.7|14017.76|13937.76|14018.26|13938.26|14015.55|13935.55|10
1722989910000|2024-08-07 00:18:30|14018.52|13938.52|14021.16|13941.16|14021.21|13941.21|14018.26|13938.26|10
1722989920000|2024-08-07 00:18:40|14022.18|13942.18|14024.35|13944.35|14024.35|13944.35|14019.82|13939.82|10
1722989930000|2024-08-07 00:18:50|14025.31|13945.31|14035.14|13955.14|14035.14|13955.14|14025.31|13945.31|10
1722989940000|2024-08-07 00:19:00|14035.56|13955.56|14036.58|13956.58|14037.27|13957.27|14035.36|13955.36|10
1722989950000|2024-08-07 00:19:10|14037.33|13957.33|14041.12|13961.12|14041.19|13961.19|14037.26|13957.26|10
1722989960000|2024-08-07 00:19:20|14042.25|13962.25|14044.22|13964.22|14044.22|13964.22|14041.21|13961.21|9
1722989970000|2024-08-07 00:19:30|14044.33|13964.33|14053.55|13973.55|14053.55|13973.55|14044.33|13964.33|10
1722989980000|2024-08-07 00:19:40|14053.36|13973.36|14055.86|13975.86|14055.86|13975.86|14052.74|13972.74|10
1722989990000|2024-08-07 00:19:50|14056.61|13976.61|14062.13|13982.13|14062.13|13982.13|14056.61|13976.61|10
1722990000000|2024-08-07 00:20:00|14062.59|13982.59|14066.96|13986.96|14068.1|13988.1|14062.28|13982.28|10
1722990010000|2024-08-07 00:20:10|14066.87|13986.87|14074.69|13994.69|14074.69|13994.69|14066.14|13986.14|10
1722990020000|2024-08-07 00:20:20|14075.28|13995.28|14077.13|13997.13|14077.13|13997.13|14075.28|13995.28|10
1722990030000|2024-08-07 00:20:30|14076.07|13996.07|14082.96|14002.96|14082.96|14002.96|14076.07|13996.07|10
1722990040000|2024-08-07 00:20:40|14084.11|14004.11|14091.09|14011.09|14091.09|14011.09|14084.11|14004.11|10
1722990050000|2024-08-07 00:20:50|14092.3|14012.3|14096.18|14016.18|14096.18|14016.18|14092.3|14012.3|10
1722990060000|2024-08-07 00:21:00|14095.03|14015.03|14090.03|14010.03|14095.03|14015.03|14090.03|14010.03|10
1722990070000|2024-08-07 00:21:10|14088.6|14008.6|14080.89|14000.89|14088.6|14008.6|14080.89|14000.89|10
1722990080000|2024-08-07 00:21:20|14081.23|14001.23|14074.36|13994.36|14081.23|14001.23|14074.15|13994.15|10
1722990090000|2024-08-07 00:21:30|14075.07|13995.07|14072.06|13992.06|14075.2|13995.2|14072.06|13992.06|10
1722990100000|2024-08-07 00:21:40|14071.49|13991.49|14069.13|13989.13|14071.49|13991.49|14069.12|13989.12|10
1722990110000|2024-08-07 00:21:50|14069.21|13989.21|14066.97|13986.97|14069.68|13989.68|14066.23|13986.23|10
1722990120000|2024-08-07 00:22:00|14066.86|13986.86|14073.56|13993.56|14073.56|13993.56|14066.86|13986.86|10
1722990130000|2024-08-07 00:22:10|14073.97|13993.97|14075.48|13995.48|14075.76|13995.76|14073.97|13993.97|10
1722990140000|2024-08-07 00:22:20|14075.55|13995.55|14066.86|13986.86|14075.55|13995.55|14066.86|13986.86|10
1722990150000|2024-08-07 00:22:30|14065.95|13985.95|14065.62|13985.62|14066.53|13986.53|14065.28|13985.28|10
1722990160000|2024-08-07 00:22:40|14065.28|13985.28|14069.07|13989.07|14069.84|13989.84|14064.78|13984.78|9
1722990170000|2024-08-07 00:22:50|14068.67|13988.67|14068.74|13988.74|14069.68|13989.68|14068.67|13988.67|10
1722990180000|2024-08-07 00:23:00|14068.47|13988.47|14072.88|13992.88|14072.88|13992.88|14068.47|13988.47|10
1722990190000|2024-08-07 00:23:10|14072.9|13992.9|14071.43|13991.43|14074.61|13994.61|14071.43|13991.43|10
1722990200000|2024-08-07 00:23:20|14071.79|13991.79|14075.28|13995.28|14075.28|13995.28|14071.3|13991.3|10
1722990210000|2024-08-07 00:23:30|14076.08|13996.08|14077.1|13997.1|14077.1|13997.1|14075.22|13995.22|10
1722990220000|2024-08-07 00:23:40|14077.05|13997.05|14070.15|13990.15|14077.05|13997.05|14070.15|13990.15|9
1722990230000|2024-08-07 00:23:50|14070.57|13990.57|14069.13|13989.13|14070.57|13990.57|14069.13|13989.13|10
1722990240000|2024-08-07 00:24:00|14067.69|13987.69|14063.14|13983.14|14067.69|13987.69|14062.52|13982.52|10
1722990250000|2024-08-07 00:24:10|14061.75|13981.75|14059.02|13979.02|14061.75|13981.75|14059|13979|10
1722990260000|2024-08-07 00:24:20|14059.04|13979.04|14063.98|13983.98|14064.15|13984.15|14059.04|13979.04|10
1722990270000|2024-08-07 00:24:30|14063.53|13983.53|14063.68|13983.68|14063.69|13983.69|14062.21|13982.21|10
1722990280000|2024-08-07 00:24:40|14063.67|13983.67|14062.62|13982.62|14063.93|13983.93|14062.62|13982.62|10
1722990290000|2024-08-07 00:24:50|14062.56|13982.56|14061.21|13981.21|14062.56|13982.56|14061.21|13981.21|9
1722990300000|2024-08-07 00:25:00|14061.19|13981.19|14057.76|13977.76|14061.19|13981.19|14057.76|13977.76|10
1722990310000|2024-08-07 00:25:10|14057.59|13977.59|14058.95|13978.95|14058.95|13978.95|14055.53|13975.53|10
1722990320000|2024-08-07 00:25:20|14058.43|13978.43|14064.49|13984.49|14064.49|13984.49|14058.43|13978.43|10
1722990330000|2024-08-07 00:25:30|14064.42|13984.42|14068.4|13988.4|14069.42|13989.42|14064.42|13984.42|10
1722990340000|2024-08-07 00:25:40|14067.7|13987.7|14065.11|13985.11|14067.7|13987.7|14064.48|13984.48|10
1722990350000|2024-08-07 00:25:50|14063.92|13983.92|14063.16|13983.16|14063.92|13983.92|14063.06|13983.06|9
1722990360000|2024-08-07 00:26:00|14063.25|13983.25|14064.9|13984.9|14064.9|13984.9|14062.48|13982.48|10
1722990370000|2024-08-07 00:26:10|14066.05|13986.05|14068.02|13988.02|14068.02|13988.02|14066.05|13986.05|10
1722990380000|2024-08-07 00:26:20|14067.75|13987.75|14069.83|13989.83|14070.3|13990.3|14067.69|13987.69|10
1722990390000|2024-08-07 00:26:30|14069.53|13989.53|14069.63|13989.63|14070.39|13990.39|14068.97|13988.97|10
1722990400000|2024-08-07 00:26:40|14069.53|13989.53|14072.68|13992.68|14072.68|13992.68|14069.32|13989.32|10
1722990410000|2024-08-07 00:26:50|14073.59|13993.59|14074.03|13994.03|14074.94|13994.94|14073.59|13993.59|10
1722990420000|2024-08-07 00:27:00|14074.11|13994.11|14070.82|13990.82|14074.11|13994.11|14070.82|13990.82|10
1722990430000|2024-08-07 00:27:10|14070.48|13990.48|14073.22|13993.22|14073.7|13993.7|14070.48|13990.48|10
1722990440000|2024-08-07 00:27:20|14072.68|13992.68|14074.99|13994.99|14076.07|13996.07|14072.6|13992.6|10
1722990450000|2024-08-07 00:27:30|14075.04|13995.04|14077.61|13997.61|14077.67|13997.67|14074.96|13994.96|10
1722990460000|2024-08-07 00:27:40|14077.44|13997.44|14079.23|13999.23|14079.23|13999.23|14077.44|13997.44|8
1722990470000|2024-08-07 00:27:50|14079.4|13999.4|14082.15|14002.15|14082.15|14002.15|14079.26|13999.26|10
1722990480000|2024-08-07 00:28:00|14082.46|14002.46|14087.37|14007.37|14087.45|14007.45|14082.46|14002.46|10
1722990490000|2024-08-07 00:28:10|14087.47|14007.47|14085.87|14005.87|14087.74|14007.74|14084.41|14004.41|10
1722990500000|2024-08-07 00:28:20|14086.09|14006.09|14085.96|14005.96|14086.11|14006.11|14085.3|14005.3|10
1722990510000|2024-08-07 00:28:30|14085.93|14005.93|14084.43|14004.43|14086.1|14006.1|14084.4|14004.4|9
1722990520000|2024-08-07 00:28:40|14084|14004|14082.81|14002.81|14084.12|14004.12|14082.81|14002.81|10
1722990530000|2024-08-07 00:28:50|14082.41|14002.41|14082.83|14002.83|14083.32|14003.32|14082.08|14002.08|10
1722990540000|2024-08-07 00:29:00|14082.81|14002.81|14087.95|14007.95|14087.95|14007.95|14082.42|14002.42|10
1722990550000|2024-08-07 00:29:10|14087.65|14007.65|14089.5|14009.5|14090.31|14010.31|14087.64|14007.64|10
1722990560000|2024-08-07 00:29:20|14090.06|14010.06|14088.83|14008.83|14090.37|14010.37|14088.83|14008.83|10
1722990570000|2024-08-07 00:29:30|14088.56|14008.56|14086.9|14006.9|14088.64|14008.64|14086.9|14006.9|10
1722990580000|2024-08-07 00:29:40|14087.29|14007.29|14086.23|14006.23|14088.6|14008.6|14086.23|14006.23|10
1722990590000|2024-08-07 00:29:50|14086.54|14006.54|14089.47|14009.47|14089.92|14009.92|14086.48|14006.48|10
1722990600000|2024-08-07 00:30:00|14089.4|14009.4|14091.46|14011.46|14091.59|14011.59|14089.4|14009.4|10
1722990610000|2024-08-07 00:30:10|14092.55|14012.55|14095.55|14015.55|14095.55|14015.55|14092.55|14012.55|10
1722990620000|2024-08-07 00:30:20|14095.4|14015.4|14096.05|14016.05|14096.45|14016.45|14094.97|14014.97|10
1722990630000|2024-08-07 00:30:30|14096.09|14016.09|14097.41|14017.41|14097.41|14017.41|14096.06|14016.06|9
1722990640000|2024-08-07 00:30:40|14097.36|14017.36|14098.66|14018.66|14098.66|14018.66|14097.01|14017.01|10
1722990650000|2024-08-07 00:30:50|14098.8|14018.8|14096.79|14016.79|14098.8|14018.8|14096.79|14016.79|10
1722990660000|2024-08-07 00:31:00|14096.32|14016.32|14094.07|14014.07|14096.32|14016.32|14093.84|14013.84|10
1722990670000|2024-08-07 00:31:10|14094.49|14014.49|14092.67|14012.67|14094.49|14014.49|14092.67|14012.67|10
1722990680000|2024-08-07 00:31:20|14090.64|14010.64|14089.48|14009.48|14090.64|14010.64|14089.48|14009.48|10
1722990690000|2024-08-07 00:31:30|14089.11|14009.11|14093.98|14013.98|14094.39|14014.39|14089.11|14009.11|10
1722990700000|2024-08-07 00:31:40|14094.49|14014.49|14095.64|14015.64|14096.4|14016.4|14094.35|14014.35|10
1722990710000|2024-08-07 00:31:50|14095.27|14015.27|14093.12|14013.12|14095.27|14015.27|14093.12|14013.12|10
1722990720000|2024-08-07 00:32:00|14092.72|14012.72|14099.62|14019.62|14099.62|14019.62|14092.72|14012.72|10
1722990730000|2024-08-07 00:32:10|14099.72|14019.72|14102.34|14022.34|14103.53|14023.53|14099.72|14019.72|10
1722990740000|2024-08-07 00:32:20|14103.77|14023.77|14110.55|14030.55|14110.67|14030.67|14103.77|14023.77|9
1722990750000|2024-08-07 00:32:30|14111.23|14031.23|14114.44|14034.44|14115.07|14035.07|14111.23|14031.23|10
1722990760000|2024-08-07 00:32:40|14114.76|14034.76|14122.28|14042.28|14122.28|14042.28|14114.76|14034.76|10
1722990770000|2024-08-07 00:32:50|14123.11|14043.11|14125.42|14045.42|14125.53|14045.53|14123.11|14043.11|10
1722990780000|2024-08-07 00:33:00|14125.53|14045.53|14128.54|14048.54|14129.06|14049.06|14125.4|14045.4|10
1722990790000|2024-08-07 00:33:10|14128.7|14048.7|14128.7|14048.7|14128.7|14048.7|14128.1|14048.1|10
1722990800000|2024-08-07 00:33:20|14128.71|14048.71|14130.15|14050.15|14130.15|14050.15|14128.71|14048.71|10
1722990810000|2024-08-07 00:33:30|14131.68|14051.68|14132.34|14052.34|14132.34|14052.34|14130.93|14050.93|10
1722990820000|2024-08-07 00:33:40|14132.15|14052.15|14132.94|14052.94|14133.07|14053.07|14131.95|14051.95|10
1722990830000|2024-08-07 00:33:50|14132.83|14052.83|14132.3|14052.3|14132.95|14052.95|14132.09|14052.09|10
1722990840000|2024-08-07 00:34:00|14132.33|14052.33|14131.87|14051.87|14132.33|14052.33|14130.29|14050.29|10
1722990850000|2024-08-07 00:34:10|14131.83|14051.83|14134.85|14054.85|14134.88|14054.88|14131.83|14051.83|10
1722990860000|2024-08-07 00:34:20|14134.87|14054.87|14135.08|14055.08|14135.93|14055.93|14134.57|14054.57|10
1722990870000|2024-08-07 00:34:30|14134.84|14054.84|14129.77|14049.77|14134.84|14054.84|14129.77|14049.77|10
1722990880000|2024-08-07 00:34:40|14130.58|14050.58|14129.73|14049.73|14131.49|14051.49|14129.61|14049.61|10
1722990890000|2024-08-07 00:34:50|14129.08|14049.08|14126.7|14046.7|14129.08|14049.08|14126.61|14046.61|10
1722990900000|2024-08-07 00:35:00|14127.15|14047.15|14127.86|14047.86|14129.98|14049.98|14126.38|14046.38|10
1722990910000|2024-08-07 00:35:10|14127.72|14047.72|14127.2|14047.2|14129.21|14049.21|14127.2|14047.2|10
1722990920000|2024-08-07 00:35:20|14128.56|14048.56|14129.11|14049.11|14129.78|14049.78|14128.56|14048.56|10
1722990930000|2024-08-07 00:35:30|14129.26|14049.26|14132.33|14052.33|14132.33|14052.33|14129.26|14049.26|10
1722990940000|2024-08-07 00:35:40|14132.51|14052.51|14135.85|14055.85|14135.85|14055.85|14132.51|14052.51|10
1722990950000|2024-08-07 00:35:50|14136.83|14056.83|14139.85|14059.85|14139.85|14059.85|14136.78|14056.78|10
1722990960000|2024-08-07 00:36:00|14140.65|14060.65|14147|14067|14147|14067|14140.65|14060.65|10
1722990970000|2024-08-07 00:36:10|14147.85|14067.85|14154.26|14074.26|14154.26|14074.26|14146.95|14066.95|10
1722990980000|2024-08-07 00:36:20|14154.41|14074.41|14155.27|14075.27|14155.59|14075.59|14154.25|14074.25|10
1722990990000|2024-08-07 00:36:30|14154.05|14074.05|14155.94|14075.94|14155.94|14075.94|14152.96|14072.96|10
1722991000000|2024-08-07 00:36:40|14156.37|14076.37|14166.34|14086.34|14166.34|14086.34|14156.37|14076.37|10
1722991010000|2024-08-07 00:36:50|14167.04|14087.04|14178.63|14098.63|14178.63|14098.63|14167.04|14087.04|10
1722991020000|2024-08-07 00:37:00|14178.62|14098.62|14179.78|14099.78|14179.78|14099.78|14177.97|14097.97|10
1722991030000|2024-08-07 00:37:10|14180.65|14100.65|14183.77|14103.77|14183.85|14103.85|14180.64|14100.64|10
1722991040000|2024-08-07 00:37:20|14183.12|14103.12|14189.59|14109.59|14190.01|14110.01|14183.12|14103.12|10
1722991050000|2024-08-07 00:37:30|14190.24|14110.24|14195.19|14115.19|14195.24|14115.24|14190.24|14110.24|10
1722991060000|2024-08-07 00:37:40|14195.22|14115.22|14193|14113|14195.45|14115.45|14193|14113|10
1722991070000|2024-08-07 00:37:50|14192.9|14112.9|14191.04|14111.04|14192.9|14112.9|14190.98|14110.98|10
1722991080000|2024-08-07 00:38:00|14191.03|14111.03|14190.38|14110.38|14191.32|14111.32|14190.38|14110.38|10
1722991090000|2024-08-07 00:38:10|14190.18|14110.18|14186.87|14106.87|14190.18|14110.18|14186.87|14106.87|10
1722991100000|2024-08-07 00:38:20|14186.73|14106.73|14184.43|14104.43|14186.73|14106.73|14184.19|14104.19|10
1722991110000|2024-08-07 00:38:30|14184.48|14104.48|14183.29|14103.29|14184.71|14104.71|14183.28|14103.28|10
1722991120000|2024-08-07 00:38:40|14182.5|14102.5|14178.28|14098.28|14182.5|14102.5|14178.28|14098.28|10
1722991130000|2024-08-07 00:38:50|14178.63|14098.63|14176|14096|14178.63|14098.63|14176|14096|9
1722991140000|2024-08-07 00:39:00|14175.98|14095.98|14179.82|14099.82|14179.91|14099.91|14175.65|14095.65|10
1722991150000|2024-08-07 00:39:10|14179.94|14099.94|14182.54|14102.54|14182.71|14102.71|14179.94|14099.94|10
1722991160000|2024-08-07 00:39:20|14181.29|14101.29|14179.86|14099.86|14181.29|14101.29|14179.72|14099.72|10
1722991170000|2024-08-07 00:39:30|14180.03|14100.03|14177.88|14097.88|14180.03|14100.03|14177.77|14097.77|10
1722991180000|2024-08-07 00:39:40|14177.74|14097.74|14179.23|14099.23|14179.23|14099.23|14177.37|14097.37|10
1722991190000|2024-08-07 00:39:50|14179.54|14099.54|14182.71|14102.71|14182.71|14102.71|14179.54|14099.54|10
1722991200000|2024-08-07 00:40:00|14182.78|14102.78|14187.5|14107.5|14188.22|14108.22|14182.78|14102.78|10
1722991210000|2024-08-07 00:40:10|14187.05|14107.05|14189.38|14109.38|14189.61|14109.61|14187.05|14107.05|10
1722991220000|2024-08-07 00:40:20|14189.22|14109.22|14184|14104|14189.22|14109.22|14184|14104|10
1722991230000|2024-08-07 00:40:30|14182.67|14102.67|14173.72|14093.72|14182.67|14102.67|14173.55|14093.55|10
1722991240000|2024-08-07 00:40:40|14173.61|14093.61|14171.09|14091.09|14173.61|14093.61|14170.89|14090.89|10
1722991250000|2024-08-07 00:40:50|14171.22|14091.22|14169.11|14089.11|14171.22|14091.22|14168.95|14088.95|10
1722991260000|2024-08-07 00:41:00|14169.28|14089.28|14170.92|14090.92|14171.43|14091.43|14169.28|14089.28|10
1722991270000|2024-08-07 00:41:10|14170.2|14090.2|14168.53|14088.53|14170.35|14090.35|14168.5|14088.5|10
1722991280000|2024-08-07 00:41:20|14168.54|14088.54|14162.73|14082.73|14168.54|14088.54|14162.73|14082.73|10
1722991290000|2024-08-07 00:41:30|14162.41|14082.41|14154.66|14074.66|14162.41|14082.41|14154.66|14074.66|10
1722991300000|2024-08-07 00:41:40|14154.73|14074.73|14147.8|14067.8|14154.73|14074.73|14147.8|14067.8|10
1722991310000|2024-08-07 00:41:50|14146.54|14066.54|14144.68|14064.68|14146.54|14066.54|14143.52|14063.52|10
1722991320000|2024-08-07 00:42:00|14143.93|14063.93|14142.21|14062.21|14143.93|14063.93|14141.47|14061.47|10
1722991330000|2024-08-07 00:42:10|14141.54|14061.54|14133.88|14053.88|14141.54|14061.54|14133.88|14053.88|10
1722991340000|2024-08-07 00:42:20|14133.63|14053.63|14135.59|14055.59|14135.59|14055.59|14133.63|14053.63|8
1722991350000|2024-08-07 00:42:30|14135.91|14055.91|14137.81|14057.81|14137.81|14057.81|14135.91|14055.91|9
1722991360000|2024-08-07 00:42:40|14137.9|14057.9|14138.33|14058.33|14138.33|14058.33|14136.98|14056.98|10
1722991370000|2024-08-07 00:42:50|14138.62|14058.62|14140.13|14060.13|14140.13|14060.13|14138.62|14058.62|9
1722991380000|2024-08-07 00:43:00|14140.44|14060.44|14140.74|14060.74|14140.81|14060.81|14140.15|14060.15|8
1722991390000|2024-08-07 00:43:10|14140.54|14060.54|14143.5|14063.5|14143.5|14063.5|14140.54|14060.54|10
1722991400000|2024-08-07 00:43:20|14143.49|14063.49|14143.63|14063.63|14143.79|14063.79|14143.34|14063.34|10
1722991410000|2024-08-07 00:43:30|14143.17|14063.17|14138.64|14058.64|14143.92|14063.92|14138.64|14058.64|10
1722991420000|2024-08-07 00:43:40|14137.43|14057.43|14134.19|14054.19|14137.43|14057.43|14134.19|14054.19|9
1722991430000|2024-08-07 00:43:50|14134.51|14054.51|14133.65|14053.65|14134.6|14054.6|14133.65|14053.65|10
1722991440000|2024-08-07 00:44:00|14134.02|14054.02|14133.38|14053.38|14134.54|14054.54|14133.37|14053.37|10
1722991450000|2024-08-07 00:44:10|14132.35|14052.35|14127.44|14047.44|14132.35|14052.35|14127.44|14047.44|10
1722991460000|2024-08-07 00:44:20|14127.37|14047.37|14120.18|14040.18|14127.37|14047.37|14120.18|14040.18|10
1722991470000|2024-08-07 00:44:30|14119.71|14039.71|14117.06|14037.06|14119.71|14039.71|14116.95|14036.95|10
1722991480000|2024-08-07 00:44:40|14117.05|14037.05|14117.9|14037.9|14118.53|14038.53|14117.05|14037.05|10
1722991490000|2024-08-07 00:44:50|14114.14|14034.14|14102.03|14022.03|14114.14|14034.14|14102.03|14022.03|10
1722991500000|2024-08-07 00:45:00|14101.66|14021.66|14090.67|14010.67|14101.95|14021.95|14090.67|14010.67|10
1722991510000|2024-08-07 00:45:10|14090.22|14010.22|14077.06|13997.06|14090.22|14010.22|14077.06|13997.06|10
1722991520000|2024-08-07 00:45:20|14077.97|13997.97|14075.21|13995.21|14078.55|13998.55|14075.21|13995.21|10
1722991530000|2024-08-07 00:45:30|14075.25|13995.25|14069.36|13989.36|14075.25|13995.25|14069.36|13989.36|10
1722991540000|2024-08-07 00:45:40|14066.1|13986.1|14059.91|13979.91|14066.1|13986.1|14059.91|13979.91|10
1722991550000|2024-08-07 00:45:50|14060|13980|14058.47|13978.47|14060.28|13980.28|14058.15|13978.15|10
1722991560000|2024-08-07 00:46:00|14058.69|13978.69|14059.87|13979.87|14060.91|13980.91|14058.69|13978.69|10
1722991570000|2024-08-07 00:46:10|14060.17|13980.17|14056.27|13976.27|14060.17|13980.17|14056.27|13976.27|10
1722991580000|2024-08-07 00:46:20|14056.13|13976.13|14053.29|13973.29|14056.13|13976.13|14052.65|13972.65|10
1722991590000|2024-08-07 00:46:30|14053.08|13973.08|14054.43|13974.43|14055.45|13975.45|14051.63|13971.63|10
1722991600000|2024-08-07 00:46:40|14054.17|13974.17|14048.93|13968.93|14054.17|13974.17|14048.93|13968.93|10
1722991610000|2024-08-07 00:46:50|14048.41|13968.41|14047.45|13967.45|14048.41|13968.41|14047.26|13967.26|10
1722991620000|2024-08-07 00:47:00|14048.52|13968.52|14053.7|13973.7|14053.7|13973.7|14048.52|13968.52|10
1722991630000|2024-08-07 00:47:10|14053.77|13973.77|14060.25|13980.25|14060.25|13980.25|14053.77|13973.77|10
1722991640000|2024-08-07 00:47:20|14060.29|13980.29|14065.29|13985.29|14065.29|13985.29|14060.29|13980.29|10
1722991650000|2024-08-07 00:47:30|14064.51|13984.51|14070.21|13990.21|14070.36|13990.36|14064.51|13984.51|10
1722991660000|2024-08-07 00:47:40|14070.11|13990.11|14074.96|13994.96|14074.96|13994.96|14070.11|13990.11|10
1722991670000|2024-08-07 00:47:50|14073.93|13993.93|14077.57|13997.57|14077.57|13997.57|14073.93|13993.93|10
1722991680000|2024-08-07 00:48:00|14078.03|13998.03|14080.62|14000.62|14080.91|14000.91|14077.24|13997.24|10
1722991690000|2024-08-07 00:48:10|14081.12|14001.12|14089.77|14009.77|14089.77|14009.77|14081.12|14001.12|10
1722991700000|2024-08-07 00:48:20|14091.76|14011.76|14101.88|14021.88|14101.88|14021.88|14091.76|14011.76|10
1722991710000|2024-08-07 00:48:30|14102.92|14022.92|14110.94|14030.94|14110.94|14030.94|14102.92|14022.92|10
1722991720000|2024-08-07 00:48:40|14110.7|14030.7|14110.11|14030.11|14110.8|14030.8|14110.11|14030.11|10
1722991730000|2024-08-07 00:48:50|14110.05|14030.05|14109.23|14029.23|14110.05|14030.05|14108.59|14028.59|10
1722991740000|2024-08-07 00:49:00|14108.41|14028.41|14103.35|14023.35|14108.41|14028.41|14102.65|14022.65|10
1722991750000|2024-08-07 00:49:10|14103.97|14023.97|14103.49|14023.49|14105.36|14025.36|14103.28|14023.28|10
1722991760000|2024-08-07 00:49:20|14103.56|14023.56|14103.22|14023.22|14103.56|14023.56|14101.73|14021.73|10
1722991770000|2024-08-07 00:49:30|14103.9|14023.9|14111.28|14031.28|14111.28|14031.28|14103.9|14023.9|10
1722991780000|2024-08-07 00:49:40|14111.38|14031.38|14114.65|14034.65|14114.65|14034.65|14111.38|14031.38|10
1722991790000|2024-08-07 00:49:50|14115.59|14035.59|14116.7|14036.7|14117.55|14037.55|14115.59|14035.59|10
1722991800000|2024-08-07 00:50:00|14116.86|14036.86|14118.62|14038.62|14118.68|14038.68|14116.57|14036.57|9
1722991810000|2024-08-07 00:50:10|14119.14|14039.14|14116.3|14036.3|14119.14|14039.14|14116.3|14036.3|10
1722991820000|2024-08-07 00:50:20|14115.43|14035.43|14112.39|14032.39|14115.43|14035.43|14111.86|14031.86|10
1722991830000|2024-08-07 00:50:30|14111.77|14031.77|14112.03|14032.03|14112.03|14032.03|14111.2|14031.2|9
1722991840000|2024-08-07 00:50:40|14111.13|14031.13|14115.61|14035.61|14115.61|14035.61|14111.1|14031.1|10
1722991850000|2024-08-07 00:50:50|14116.87|14036.87|14128.55|14048.55|14128.55|14048.55|14116.87|14036.87|10
1722991860000|2024-08-07 00:51:00|14129.49|14049.49|14150.86|14070.86|14150.92|14070.92|14129.49|14049.49|10
1722991870000|2024-08-07 00:51:10|14151.27|14071.27|14155.32|14075.32|14156.45|14076.45|14151.27|14071.27|10
1722991880000|2024-08-07 00:51:20|14154.61|14074.61|14149.56|14069.56|14154.61|14074.61|14149.56|14069.56|10
1722991890000|2024-08-07 00:51:30|14148.67|14068.67|14144.61|14064.61|14148.67|14068.67|14144.61|14064.61|10
1722991900000|2024-08-07 00:51:40|14144.37|14064.37|14146.71|14066.71|14148.69|14068.69|14144.37|14064.37|10
1722991910000|2024-08-07 00:51:50|14146.39|14066.39|14146.37|14066.37|14147.81|14067.81|14146.01|14066.01|9
1722991920000|2024-08-07 00:52:00|14146.61|14066.61|14140.5|14060.5|14146.61|14066.61|14140.43|14060.43|10
1722991930000|2024-08-07 00:52:10|14140.71|14060.71|14139.88|14059.88|14141.46|14061.46|14139.88|14059.88|10
1722991940000|2024-08-07 00:52:20|14140.1|14060.1|14136.68|14056.68|14140.1|14060.1|14136.68|14056.68|10
1722991950000|2024-08-07 00:52:30|14136.93|14056.93|14137.21|14057.21|14137.21|14057.21|14135.66|14055.66|10
1722991960000|2024-08-07 00:52:40|14136.87|14056.87|14135.89|14055.89|14137.11|14057.11|14135.89|14055.89|10
1722991970000|2024-08-07 00:52:50|14136.84|14056.84|14141.15|14061.15|14141.4|14061.4|14136.84|14056.84|10
1722991980000|2024-08-07 00:53:00|14140.32|14060.32|14138.35|14058.35|14140.32|14060.32|14138.35|14058.35|10
1722991990000|2024-08-07 00:53:10|14137.96|14057.96|14136.12|14056.12|14139.14|14059.14|14136.12|14056.12|10
1722992000000|2024-08-07 00:53:20|14135.5|14055.5|14132.06|14052.06|14135.5|14055.5|14132.06|14052.06|10
1722992010000|2024-08-07 00:53:30|14131.39|14051.39|14132.42|14052.42|14132.77|14052.77|14130.73|14050.73|10
1722992020000|2024-08-07 00:53:40|14133.11|14053.11|14127.84|14047.84|14133.11|14053.11|14127.84|14047.84|9
1722992030000|2024-08-07 00:53:50|14126.69|14046.69|14128.26|14048.26|14128.49|14048.49|14126.69|14046.69|10
1722992040000|2024-08-07 00:54:00|14128.07|14048.07|14128.93|14048.93|14129.01|14049.01|14128.07|14048.07|10
1722992050000|2024-08-07 00:54:10|14128.89|14048.89|14129.04|14049.04|14129.6|14049.6|14128.63|14048.63|10
1722992060000|2024-08-07 00:54:20|14129.47|14049.47|14134.3|14054.3|14134.3|14054.3|14129.47|14049.47|10
1722992070000|2024-08-07 00:54:30|14134.88|14054.88|14135.1|14055.1|14135.37|14055.37|14134.51|14054.51|9
1722992080000|2024-08-07 00:54:40|14135.21|14055.21|14138.44|14058.44|14138.44|14058.44|14135.21|14055.21|10
1722992090000|2024-08-07 00:54:50|14139.13|14059.13|14140.14|14060.14|14141.09|14061.09|14139.13|14059.13|9
1722992100000|2024-08-07 00:55:00|14141.3|14061.3|14146.27|14066.27|14146.27|14066.27|14140.87|14060.87|10
1722992110000|2024-08-07 00:55:10|14145.8|14065.8|14144.54|14064.54|14145.97|14065.97|14144.54|14064.54|10
1722992120000|2024-08-07 00:55:20|14144.94|14064.94|14143.26|14063.26|14144.94|14064.94|14143.26|14063.26|10
1722992130000|2024-08-07 00:55:30|14143.44|14063.44|14143.4|14063.4|14145.33|14065.33|14143.35|14063.35|10
1722992140000|2024-08-07 00:55:40|14142.83|14062.83|14143.97|14063.97|14144.08|14064.08|14142.24|14062.24|10
1722992150000|2024-08-07 00:55:50|14144.56|14064.56|14148.25|14068.25|14148.25|14068.25|14144.56|14064.56|10
1722992160000|2024-08-07 00:56:00|14148.71|14068.71|14155.07|14075.07|14155.94|14075.94|14148.55|14068.55|10
1722992170000|2024-08-07 00:56:10|14155.61|14075.61|14155.24|14075.24|14156.64|14076.64|14154.61|14074.61|10
1722992180000|2024-08-07 00:56:20|14155.8|14075.8|14159.39|14079.39|14159.39|14079.39|14155.8|14075.8|9
1722992190000|2024-08-07 00:56:30|14159.95|14079.95|14160.3|14080.3|14160.72|14080.72|14159.95|14079.95|10
1722992200000|2024-08-07 00:56:40|14159.56|14079.56|14163.73|14083.73|14163.73|14083.73|14159.51|14079.51|10
1722992210000|2024-08-07 00:56:50|14164.31|14084.31|14170.88|14090.88|14170.88|14090.88|14164.31|14084.31|10
1722992220000|2024-08-07 00:57:00|14171.06|14091.06|14169.67|14089.67|14171.85|14091.85|14169.67|14089.67|10
1722992230000|2024-08-07 00:57:10|14169.8|14089.8|14165.55|14085.55|14169.8|14089.8|14165.29|14085.29|10
1722992240000|2024-08-07 00:57:20|14165.66|14085.66|14166.46|14086.46|14166.46|14086.46|14164.68|14084.68|10
1722992250000|2024-08-07 00:57:30|14165.97|14085.97|14165.07|14085.07|14166.11|14086.11|14164.8|14084.8|10
1722992260000|2024-08-07 00:57:40|14165.28|14085.28|14163.47|14083.47|14165.28|14085.28|14163.47|14083.47|10
1722992270000|2024-08-07 00:57:50|14163.71|14083.71|14162.92|14082.92|14163.71|14083.71|14162.37|14082.37|10
1722992280000|2024-08-07 00:58:00|14162.57|14082.57|14159.47|14079.47|14162.9|14082.9|14159.47|14079.47|10
1722992290000|2024-08-07 00:58:10|14158.95|14078.95|14160.46|14080.46|14160.59|14080.59|14158.95|14078.95|10
1722992300000|2024-08-07 00:58:20|14160.23|14080.23|14158.35|14078.35|14160.23|14080.23|14157.99|14077.99|10
1722992310000|2024-08-07 00:58:30|14158.16|14078.16|14160.06|14080.06|14160.06|14080.06|14157.86|14077.86|10
1722992320000|2024-08-07 00:58:40|14160.03|14080.03|14156.83|14076.83|14161.52|14081.52|14156.83|14076.83|10
1722992330000|2024-08-07 00:58:50|14156.32|14076.32|14154.51|14074.51|14156.65|14076.65|14154.51|14074.51|10
1722992340000|2024-08-07 00:59:00|14154.54|14074.54|14153.51|14073.51|14154.59|14074.59|14153.25|14073.25|10
1722992350000|2024-08-07 00:59:10|14153.81|14073.81|14155.2|14075.2|14155.21|14075.21|14153.61|14073.61|10
1722992360000|2024-08-07 00:59:20|14155.55|14075.55|14156.54|14076.54|14157|14077|14155.55|14075.55|9
1722992370000|2024-08-07 00:59:30|14156.48|14076.48|14154.61|14074.61|14156.59|14076.59|14153.83|14073.83|9
1722992380000|2024-08-07 00:59:40|14154.27|14074.27|14152.02|14072.02|14154.27|14074.27|14152.02|14072.02|10
1722992390000|2024-08-07 00:59:50|14150.46|14070.46|14147.95|14067.95|14150.46|14070.46|14147.91|14067.91|10
1722992400000|2024-08-07 01:00:00|14148.01|14068.01|14147.9|14067.9|14149.42|14069.42|14147.84|14067.84|10
1722992410000|2024-08-07 01:00:10|14148.74|14068.74|14149.79|14069.79|14150.81|14070.81|14148.74|14068.74|10
1722992420000|2024-08-07 01:00:20|14150.38|14070.38|14151.41|14071.41|14151.41|14071.41|14150.17|14070.17|10
1722992430000|2024-08-07 01:00:30|14151.64|14071.64|14156.13|14076.13|14156.13|14076.13|14151.64|14071.64|10
1722992440000|2024-08-07 01:00:40|14156.39|14076.39|14157.56|14077.56|14157.56|14077.56|14156.39|14076.39|10
1722992450000|2024-08-07 01:00:50|14159.04|14079.04|14161.69|14081.69|14161.69|14081.69|14158.46|14078.46|10
1722992460000|2024-08-07 01:01:00|14161.57|14081.57|14167.58|14087.58|14168.3|14088.3|14161.38|14081.38|10
1722992470000|2024-08-07 01:01:10|14167.82|14087.82|14170.67|14090.67|14170.72|14090.72|14167.82|14087.82|10
1722992480000|2024-08-07 01:01:20|14170.22|14090.22|14172.9|14092.9|14172.9|14092.9|14169.7|14089.7|10
1722992490000|2024-08-07 01:01:30|14174.25|14094.25|14173.26|14093.26|14174.25|14094.25|14172.95|14092.95|10
1722992500000|2024-08-07 01:01:40|14172.96|14092.96|14164.01|14084.01|14172.96|14092.96|14164.01|14084.01|10
1722992510000|2024-08-07 01:01:50|14163.83|14083.83|14158.85|14078.85|14163.83|14083.83|14158.85|14078.85|10
1722992520000|2024-08-07 01:02:00|14157.34|14077.34|14147.5|14067.5|14157.34|14077.34|14147.5|14067.5|10
1722992530000|2024-08-07 01:02:10|14147.08|14067.08|14149.58|14069.58|14149.58|14069.58|14146.2|14066.2|10
1722992540000|2024-08-07 01:02:20|14150.62|14070.62|14150.63|14070.63|14151.63|14071.63|14150.04|14070.04|10
1722992550000|2024-08-07 01:02:30|14151.07|14071.07|14157.11|14077.11|14157.17|14077.17|14151.07|14071.07|10
1722992560000|2024-08-07 01:02:40|14157.16|14077.16|14160.36|14080.36|14160.36|14080.36|14157.16|14077.16|10
1722992570000|2024-08-07 01:02:50|14160.87|14080.87|14166|14086|14166.51|14086.51|14160.87|14080.87|10
1722992580000|2024-08-07 01:03:00|14165.46|14085.46|14159.82|14079.82|14165.49|14085.49|14158.08|14078.08|10
1722992590000|2024-08-07 01:03:10|14159.17|14079.17|14160.92|14080.92|14160.95|14080.95|14158.03|14078.03|10
1722992600000|2024-08-07 01:03:20|14161.3|14081.3|14162.59|14082.59|14162.83|14082.83|14161.3|14081.3|10
1722992610000|2024-08-07 01:03:30|14162.74|14082.74|14164.9|14084.9|14164.9|14084.9|14162.66|14082.66|10
1722992620000|2024-08-07 01:03:40|14164.83|14084.83|14165.81|14085.81|14165.81|14085.81|14163.5|14083.5|10
1722992630000|2024-08-07 01:03:50|14166.03|14086.03|14167.02|14087.02|14168.01|14088.01|14166.03|14086.03|9
1722992640000|2024-08-07 01:04:00|14165.58|14085.58|14170.07|14090.07|14170.07|14090.07|14165.58|14085.58|10
1722992650000|2024-08-07 01:04:10|14169.79|14089.79|14171.34|14091.34|14171.9|14091.9|14169.76|14089.76|10
1722992660000|2024-08-07 01:04:20|14171.56|14091.56|14170.79|14090.79|14172.37|14092.37|14170.79|14090.79|10
1722992670000|2024-08-07 01:04:30|14170.48|14090.48|14170.74|14090.74|14170.74|14090.74|14169.81|14089.81|10
1722992680000|2024-08-07 01:04:40|14170.91|14090.91|14173.78|14093.78|14174.08|14094.08|14170.91|14090.91|10
1722992690000|2024-08-07 01:04:50|14172.78|14092.78|14173.18|14093.18|14173.2|14093.2|14172.04|14092.04|10
1722992700000|2024-08-07 01:05:00|14173.2|14093.2|14175.87|14095.87|14175.87|14095.87|14172.76|14092.76|10
1722992710000|2024-08-07 01:05:10|14176.15|14096.15|14175.05|14095.05|14176.15|14096.15|14173.54|14093.54|10
1722992720000|2024-08-07 01:05:20|14175.18|14095.18|14174.48|14094.48|14175.18|14095.18|14174.48|14094.48|10
1722992730000|2024-08-07 01:05:30|14174.58|14094.58|14175.49|14095.49|14175.49|14095.49|14173.91|14093.91|10
1722992740000|2024-08-07 01:05:40|14175.94|14095.94|14174.28|14094.28|14176.17|14096.17|14174.28|14094.28|10
1722992750000|2024-08-07 01:05:50|14173.24|14093.24|14167.12|14087.12|14173.24|14093.24|14167.12|14087.12|10
1722992760000|2024-08-07 01:06:00|14167.3|14087.3|14163.23|14083.23|14167.3|14087.3|14162.81|14082.81|10
1722992770000|2024-08-07 01:06:10|14162.94|14082.94|14163.28|14083.28|14164.5|14084.5|14162.7|14082.7|9
1722992780000|2024-08-07 01:06:20|14163.6|14083.6|14158.66|14078.66|14164.07|14084.07|14158.66|14078.66|10
1722992790000|2024-08-07 01:06:30|14158.35|14078.35|14156.63|14076.63|14158.35|14078.35|14156.63|14076.63|10
1722992800000|2024-08-07 01:06:40|14156.64|14076.64|14158.76|14078.76|14158.76|14078.76|14156.64|14076.64|10
1722992810000|2024-08-07 01:06:50|14158.64|14078.64|14160.99|14080.99|14161.14|14081.14|14158.64|14078.64|9
1722992820000|2024-08-07 01:07:00|14160.55|14080.55|14162.29|14082.29|14162.8|14082.8|14160.39|14080.39|10
1722992830000|2024-08-07 01:07:10|14162.23|14082.23|14158.89|14078.89|14162.23|14082.23|14158.33|14078.33|10
1722992840000|2024-08-07 01:07:20|14158.12|14078.12|14157.23|14077.23|14158.75|14078.75|14157.18|14077.18|9
1722992850000|2024-08-07 01:07:30|14157.22|14077.22|14149.41|14069.41|14157.22|14077.22|14149.41|14069.41|10
1722992860000|2024-08-07 01:07:40|14148.99|14068.99|14144.84|14064.84|14148.99|14068.99|14144.84|14064.84|10
1722992870000|2024-08-07 01:07:50|14144.37|14064.37|14147.32|14067.32|14147.32|14067.32|14144.37|14064.37|10
1722992880000|2024-08-07 01:08:00|14147.48|14067.48|14148.69|14068.69|14148.69|14068.69|14145.83|14065.83|10
1722992890000|2024-08-07 01:08:10|14148.72|14068.72|14148.39|14068.39|14148.74|14068.74|14148.38|14068.38|9
1722992900000|2024-08-07 01:08:20|14146.98|14066.98|14143.07|14063.07|14146.98|14066.98|14143.07|14063.07|10
1722992910000|2024-08-07 01:08:30|14142.83|14062.83|14141.16|14061.16|14143|14063|14140.9|14060.9|9
1722992920000|2024-08-07 01:08:40|14141.19|14061.19|14137.31|14057.31|14141.19|14061.19|14136.87|14056.87|10
1722992930000|2024-08-07 01:08:50|14136.63|14056.63|14128.73|14048.73|14136.63|14056.63|14128.73|14048.73|10
1722992940000|2024-08-07 01:09:00|14128.39|14048.39|14121.1|14041.1|14128.39|14048.39|14121.1|14041.1|10
1722992950000|2024-08-07 01:09:10|14119.12|14039.12|14117.7|14037.7|14119.12|14039.12|14117.7|14037.7|9
1722992960000|2024-08-07 01:09:20|14117.57|14037.57|14115.22|14035.22|14118.8|14038.8|14115.22|14035.22|10
1722992970000|2024-08-07 01:09:30|14114.86|14034.86|14104.06|14024.06|14114.86|14034.86|14104.06|14024.06|10
1722992980000|2024-08-07 01:09:40|14102.49|14022.49|14097.22|14017.22|14102.49|14022.49|14097.22|14017.22|10
1722992990000|2024-08-07 01:09:50|14096.46|14016.46|14094.78|14014.78|14096.46|14016.46|14093.38|14013.38|10
1722993000000|2024-08-07 01:10:00|14094.62|14014.62|14092.83|14012.83|14094.62|14014.62|14092.83|14012.83|10
1722993010000|2024-08-07 01:10:10|14092.61|14012.61|14077.91|13997.91|14092.61|14012.61|14077.91|13997.91|10
1722993020000|2024-08-07 01:10:20|14077.42|13997.42|14067.31|13987.31|14077.42|13997.42|14067.31|13987.31|10
1722993030000|2024-08-07 01:10:30|14065.42|13985.42|14063.24|13983.24|14065.53|13985.53|14063.24|13983.24|10
1722993040000|2024-08-07 01:10:40|14062.44|13982.44|14053.39|13973.39|14062.44|13982.44|14053.39|13973.39|10
1722993050000|2024-08-07 01:10:50|14052.46|13972.46|14048.8|13968.8|14052.46|13972.46|14048.67|13968.67|10
1722993060000|2024-08-07 01:11:00|14048.47|13968.47|14049.18|13969.18|14049.6|13969.6|14048.47|13968.47|10
1722993070000|2024-08-07 01:11:10|14049.42|13969.42|14051.14|13971.14|14051.96|13971.96|14049.42|13969.42|10
1722993080000|2024-08-07 01:11:20|14051.36|13971.36|14052.34|13972.34|14053.06|13973.06|14051.36|13971.36|10
1722993090000|2024-08-07 01:11:30|14051.86|13971.86|14052.32|13972.32|14053.03|13973.03|14051.59|13971.59|10
1722993100000|2024-08-07 01:11:40|14051.59|13971.59|14046.22|13966.22|14051.59|13971.59|14046.22|13966.22|10
1722993110000|2024-08-07 01:11:50|14045.77|13965.77|14043.64|13963.64|14045.77|13965.77|14042.24|13962.24|10
1722993120000|2024-08-07 01:12:00|14042.58|13962.58|14039.21|13959.21|14042.72|13962.72|14039.21|13959.21|10
1722993130000|2024-08-07 01:12:10|14038.89|13958.89|14031.3|13951.3|14039.05|13959.05|14031.3|13951.3|10
1722993140000|2024-08-07 01:12:20|14029.47|13949.47|14023.3|13943.3|14029.47|13949.47|14023.3|13943.3|10
1722993150000|2024-08-07 01:12:30|14021|13941|14017.51|13937.51|14021|13941|14017.2|13937.2|10
1722993160000|2024-08-07 01:12:40|14017.26|13937.26|14003.03|13923.03|14017.87|13937.87|14003.03|13923.03|10
1722993170000|2024-08-07 01:12:50|14002.17|13922.17|14008|13928|14008|13928|14001.58|13921.58|10
1722993180000|2024-08-07 01:13:00|14008.16|13928.16|14016.82|13936.82|14016.82|13936.82|14008.16|13928.16|10
1722993190000|2024-08-07 01:13:10|14017.27|13937.27|14019.58|13939.58|14019.8|13939.8|14017.27|13937.27|10
1722993200000|2024-08-07 01:13:20|14019.16|13939.16|14015.02|13935.02|14019.16|13939.16|14015.02|13935.02|10
1722993210000|2024-08-07 01:13:30|14015.18|13935.18|14016.21|13936.21|14016.21|13936.21|14015.18|13935.18|10
1722993220000|2024-08-07 01:13:40|14015.96|13935.96|14014.32|13934.32|14015.96|13935.96|14014.27|13934.27|10
1722993230000|2024-08-07 01:13:50|14014.3|13934.3|14016.36|13936.36|14016.36|13936.36|14013.83|13933.83|10
1722993240000|2024-08-07 01:14:00|14016.78|13936.78|14022.77|13942.77|14022.77|13942.77|14016.78|13936.78|10
1722993250000|2024-08-07 01:14:10|14023.06|13943.06|14021.82|13941.82|14023.15|13943.15|14021.82|13941.82|10
1722993260000|2024-08-07 01:14:20|14022.02|13942.02|14024.21|13944.21|14024.21|13944.21|14021.81|13941.81|10
1722993270000|2024-08-07 01:14:30|14024.32|13944.32|14028.15|13948.15|14028.24|13948.24|14023.89|13943.89|10
1722993280000|2024-08-07 01:14:40|14028.3|13948.3|14025.13|13945.13|14028.56|13948.56|14025.13|13945.13|10
1722993290000|2024-08-07 01:14:50|14024.91|13944.91|14028.18|13948.18|14028.18|13948.18|14024.91|13944.91|10
1722993300000|2024-08-07 01:15:00|14027.95|13947.95|14031.29|13951.29|14031.29|13951.29|14026.94|13946.94|10
1722993310000|2024-08-07 01:15:10|14031.88|13951.88|14033.77|13953.77|14036.04|13956.04|14031.88|13951.88|10
1722993320000|2024-08-07 01:15:20|14033.69|13953.69|14029.51|13949.51|14033.69|13953.69|14029.51|13949.51|10
1722993330000|2024-08-07 01:15:30|14025.03|13945.03|14024.89|13944.89|14025.09|13945.09|14023.79|13943.79|10
1722993340000|2024-08-07 01:15:40|14024.95|13944.95|14027.67|13947.67|14027.67|13947.67|14024.57|13944.57|10
1722993350000|2024-08-07 01:15:50|14028.96|13948.96|14035.49|13955.49|14035.49|13955.49|14028.96|13948.96|10
1722993360000|2024-08-07 01:16:00|14035.51|13955.51|14038.03|13958.03|14038.18|13958.18|14035.03|13955.03|10
1722993370000|2024-08-07 01:16:10|14041.13|13961.13|14042.78|13962.78|14043.17|13963.17|14041.13|13961.13|10
1722993380000|2024-08-07 01:16:20|14042.63|13962.63|14051.98|13971.98|14051.98|13971.98|14042.63|13962.63|10
1722993390000|2024-08-07 01:16:30|14052.09|13972.09|14051.42|13971.42|14052.09|13972.09|14049.78|13969.78|10
1722993400000|2024-08-07 01:16:40|14051.51|13971.51|14054.88|13974.88|14054.88|13974.88|14051.51|13971.51|9
1722993410000|2024-08-07 01:16:50|14056.84|13976.84|14075.62|13995.62|14075.62|13995.62|14056.84|13976.84|10
1722993420000|2024-08-07 01:17:00|14075.19|13995.19|14083.37|14003.37|14083.37|14003.37|14075.19|13995.19|10
1722993430000|2024-08-07 01:17:10|14083.5|14003.5|14101.12|14021.12|14101.71|14021.71|14083.5|14003.5|10
1722993440000|2024-08-07 01:17:20|14099.94|14019.94|14098.52|14018.52|14101.53|14021.53|14098.52|14018.52|10
1722993450000|2024-08-07 01:17:30|14096.71|14016.71|14094.23|14014.23|14096.71|14016.71|14093.52|14013.52|10
1722993460000|2024-08-07 01:17:40|14092.79|14012.79|14082.36|14002.36|14092.79|14012.79|14082.36|14002.36|10
1722993470000|2024-08-07 01:17:50|14082.64|14002.64|14075.12|13995.12|14082.64|14002.64|14075.12|13995.12|10
1722993480000|2024-08-07 01:18:00|14074.98|13994.98|14074.15|13994.15|14082.9|14002.9|14074.15|13994.15|10
1722993490000|2024-08-07 01:18:10|14073.29|13993.29|14063.31|13983.31|14073.29|13993.29|14063.31|13983.31|10
1722993500000|2024-08-07 01:18:20|14062.4|13982.4|14053.98|13973.98|14062.4|13982.4|14053.89|13973.89|10
1722993510000|2024-08-07 01:18:30|14053.81|13973.81|14049.85|13969.85|14053.81|13973.81|14049.85|13969.85|10
1722993520000|2024-08-07 01:18:40|14049.7|13969.7|14050.34|13970.34|14050.95|13970.95|14049.16|13969.16|10
1722993530000|2024-08-07 01:18:50|14050.46|13970.46|14052.41|13972.41|14052.41|13972.41|14050.17|13970.17|10
1722993540000|2024-08-07 01:19:00|14047.98|13967.98|14056.61|13976.61|14056.61|13976.61|14047.98|13967.98|10
1722993550000|2024-08-07 01:19:10|14057.25|13977.25|14056.95|13976.95|14057.45|13977.45|14056.29|13976.29|9
1722993560000|2024-08-07 01:19:20|14057.14|13977.14|14059.87|13979.87|14059.87|13979.87|14055.23|13975.23|10
1722993570000|2024-08-07 01:19:30|14059.98|13979.98|14066.96|13986.96|14066.96|13986.96|14059.81|13979.81|10
1722993580000|2024-08-07 01:19:40|14066.59|13986.59|14067.7|13987.7|14067.7|13987.7|14066.01|13986.01|10
1722993590000|2024-08-07 01:19:50|14068.09|13988.09|14075.98|13995.98|14075.98|13995.98|14068.09|13988.09|10
1722993600000|2024-08-07 01:20:00|14075.85|13995.85|14081.94|14001.94|14081.94|14001.94|14075.85|13995.85|10
1722993610000|2024-08-07 01:20:10|14081.86|14001.86|14087.52|14007.52|14087.52|14007.52|14081.86|14001.86|10
1722993620000|2024-08-07 01:20:20|14091.88|14011.88|14094.25|14014.25|14094.65|14014.65|14091.36|14011.36|10
1722993630000|2024-08-07 01:20:30|14094.32|14014.32|14093.48|14013.48|14094.48|14014.48|14092.45|14012.45|10
1722993640000|2024-08-07 01:20:40|14093.44|14013.44|14095.51|14015.51|14095.51|14015.51|14091.08|14011.08|10
1722993650000|2024-08-07 01:20:50|14095.1|14015.1|14094.4|14014.4|14096.11|14016.11|14093.94|14013.94|10
1722993660000|2024-08-07 01:21:00|14094.47|14014.47|14088.58|14008.58|14094.47|14014.47|14088.58|14008.58|10
1722993670000|2024-08-07 01:21:10|14088.65|14008.65|14083.04|14003.04|14088.65|14008.65|14083.01|14003.01|10
1722993680000|2024-08-07 01:21:20|14083.1|14003.1|14081.26|14001.26|14083.1|14003.1|14080.3|14000.3|10
1722993690000|2024-08-07 01:21:30|14083.26|14003.26|14078.45|13998.45|14083.26|14003.26|14078.45|13998.45|10
1722993700000|2024-08-07 01:21:40|14077.58|13997.58|14075.99|13995.99|14077.58|13997.58|14075.54|13995.54|10
1722993710000|2024-08-07 01:21:50|14075.91|13995.91|14074.59|13994.59|14076.52|13996.52|14074.59|13994.59|10
1722993720000|2024-08-07 01:22:00|14075.22|13995.22|14078.58|13998.58|14078.58|13998.58|14075.15|13995.15|10
1722993730000|2024-08-07 01:22:10|14078.38|13998.38|14087.38|14007.38|14087.38|14007.38|14078.38|13998.38|10
1722993740000|2024-08-07 01:22:20|14090.04|14010.04|14099.82|14019.82|14099.82|14019.82|14090.04|14010.04|10
1722993750000|2024-08-07 01:22:30|14099.53|14019.53|14099.7|14019.7|14102.09|14022.09|14099.53|14019.53|10
1722993760000|2024-08-07 01:22:40|14099.35|14019.35|14098.1|14018.1|14099.35|14019.35|14096.72|14016.72|10
1722993770000|2024-08-07 01:22:50|14098.25|14018.25|14101.3|14021.3|14101.3|14021.3|14098.25|14018.25|10
1722993780000|2024-08-07 01:23:00|14101.39|14021.39|14101.05|14021.05|14101.93|14021.93|14099.71|14019.71|10
1722993790000|2024-08-07 01:23:10|14101.76|14021.76|14100.82|14020.82|14101.76|14021.76|14099.88|14019.88|8
1722993800000|2024-08-07 01:23:20|14101.01|14021.01|14095.69|14015.69|14101.01|14021.01|14095.69|14015.69|10
1722993810000|2024-08-07 01:23:30|14094.84|14014.84|14090.33|14010.33|14094.91|14014.91|14090.33|14010.33|10
1722993820000|2024-08-07 01:23:40|14090.42|14010.42|14088.3|14008.3|14090.42|14010.42|14088.3|14008.3|10
1722993830000|2024-08-07 01:23:50|14087.94|14007.94|14088.22|14008.22|14088.22|14008.22|14087.61|14007.61|9
1722993840000|2024-08-07 01:24:00|14088.34|14008.34|14089.37|14009.37|14091.3|14011.3|14088.34|14008.34|10
1722993850000|2024-08-07 01:24:10|14089.09|14009.09|14091.55|14011.55|14091.55|14011.55|14088.6|14008.6|10
1722993860000|2024-08-07 01:24:20|14091.83|14011.83|14094.59|14014.59|14094.59|14014.59|14091.83|14011.83|10
1722993870000|2024-08-07 01:24:30|14094.37|14014.37|14101.24|14021.24|14101.24|14021.24|14094.37|14014.37|10
1722993880000|2024-08-07 01:24:40|14101.31|14021.31|14104.59|14024.59|14104.73|14024.73|14101.31|14021.31|10
1722993890000|2024-08-07 01:24:50|14105.31|14025.31|14107.45|14027.45|14107.77|14027.77|14105.31|14025.31|10
1722993900000|2024-08-07 01:25:00|14107.32|14027.32|14106.12|14026.12|14107.32|14027.32|14105.94|14025.94|10
1722993910000|2024-08-07 01:25:10|14106.13|14026.13|14117.32|14037.32|14117.32|14037.32|14106.13|14026.13|10
1722993920000|2024-08-07 01:25:20|14120.43|14040.43|14124.3|14044.3|14124.3|14044.3|14120.38|14040.38|10
1722993930000|2024-08-07 01:25:30|14124.46|14044.46|14121.82|14041.82|14124.77|14044.77|14121.63|14041.63|10
1722993940000|2024-08-07 01:25:40|14121.89|14041.89|14113.23|14033.23|14121.93|14041.93|14113.23|14033.23|10
1722993950000|2024-08-07 01:25:50|14112.28|14032.28|14112.59|14032.59|14112.59|14032.59|14111.73|14031.73|10
1722993960000|2024-08-07 01:26:00|14112.6|14032.6|14113.65|14033.65|14114.09|14034.09|14112.37|14032.37|8
1722993970000|2024-08-07 01:26:10|14112.6|14032.6|14112.58|14032.58|14113.68|14033.68|14112.28|14032.28|10
1722993980000|2024-08-07 01:26:20|14113.1|14033.1|14115.26|14035.26|14115.61|14035.61|14112.94|14032.94|10
1722993990000|2024-08-07 01:26:30|14115.63|14035.63|14116.35|14036.35|14116.35|14036.35|14115.44|14035.44|10
1722994000000|2024-08-07 01:26:40|14116.31|14036.31|14117.82|14037.82|14117.82|14037.82|14115.41|14035.41|10
1722994010000|2024-08-07 01:26:50|14118.07|14038.07|14125.65|14045.65|14125.65|14045.65|14118.07|14038.07|10
1722994020000|2024-08-07 01:27:00|14125.45|14045.45|14126.16|14046.16|14126.32|14046.32|14125.18|14045.18|10
1722994030000|2024-08-07 01:27:10|14126.41|14046.41|14121.9|14041.9|14126.41|14046.41|14121.51|14041.51|9
1722994040000|2024-08-07 01:27:20|14122.23|14042.23|14122.02|14042.02|14122.41|14042.41|14121.46|14041.46|10
1722994050000|2024-08-07 01:27:30|14121.41|14041.41|14118.42|14038.42|14121.41|14041.41|14118.42|14038.42|10
1722994060000|2024-08-07 01:27:40|14118.54|14038.54|14118.91|14038.91|14119.3|14039.3|14118.2|14038.2|9
1722994070000|2024-08-07 01:27:50|14120.11|14040.11|14127.43|14047.43|14127.43|14047.43|14120.11|14040.11|9
1722994080000|2024-08-07 01:28:00|14127.65|14047.65|14123.37|14043.37|14127.77|14047.77|14123.37|14043.37|10
1722994090000|2024-08-07 01:28:10|14122.97|14042.97|14118.09|14038.09|14122.97|14042.97|14118.03|14038.03|10
1722994100000|2024-08-07 01:28:20|14118.1|14038.1|14115.37|14035.37|14118.11|14038.11|14114.24|14034.24|10
1722994110000|2024-08-07 01:28:30|14115.58|14035.58|14117.68|14037.68|14118.04|14038.04|14115.58|14035.58|10
1722994120000|2024-08-07 01:28:40|14117.75|14037.75|14117.82|14037.82|14117.82|14037.82|14116.94|14036.94|10
1722994130000|2024-08-07 01:28:50|14118.03|14038.03|14115.04|14035.04|14118.03|14038.03|14115.04|14035.04|10
1722994140000|2024-08-07 01:29:00|14115.25|14035.25|14115.99|14035.99|14115.99|14035.99|14115.04|14035.04|10
1722994150000|2024-08-07 01:29:10|14116.23|14036.23|14112.13|14032.13|14116.3|14036.3|14112.13|14032.13|10
1722994160000|2024-08-07 01:29:20|14111.42|14031.42|14110.91|14030.91|14111.97|14031.97|14110.54|14030.54|9
1722994170000|2024-08-07 01:29:30|14111.42|14031.42|14113.26|14033.26|14113.26|14033.26|14111.42|14031.42|10
1722994180000|2024-08-07 01:29:40|14111.91|14031.91|14106.87|14026.87|14111.91|14031.91|14106.87|14026.87|10
1722994190000|2024-08-07 01:29:50|14103.81|14023.81|14101.92|14021.92|14103.81|14023.81|14101.92|14021.92|10
1722994200000|2024-08-07 01:30:00|14101.84|14021.84|14102.36|14022.36|14102.36|14022.36|14098.4|14018.4|10
1722994210000|2024-08-07 01:30:10|14102.78|14022.78|14103.9|14023.9|14103.96|14023.96|14102.59|14022.59|10
1722994220000|2024-08-07 01:30:20|14103.24|14023.24|14096.46|14016.46|14103.24|14023.24|14096.46|14016.46|10
1722994230000|2024-08-07 01:30:30|14096.48|14016.48|14101.48|14021.48|14101.48|14021.48|14096.48|14016.48|10
1722994240000|2024-08-07 01:30:40|14101.24|14021.24|14105.52|14025.52|14105.75|14025.75|14101.24|14021.24|10
1722994250000|2024-08-07 01:30:50|14105.4|14025.4|14107.35|14027.35|14107.35|14027.35|14105.35|14025.35|10
1722994260000|2024-08-07 01:31:00|14107.03|14027.03|14111.81|14031.81|14111.81|14031.81|14107.03|14027.03|10
1722994270000|2024-08-07 01:31:10|14112.9|14032.9|14110.18|14030.18|14112.9|14032.9|14110.18|14030.18|10
1722994280000|2024-08-07 01:31:20|14108.61|14028.61|14108.05|14028.05|14108.61|14028.61|14107.14|14027.14|9
1722994290000|2024-08-07 01:31:30|14107.35|14027.35|14103.86|14023.86|14107.35|14027.35|14103.85|14023.85|10
1722994300000|2024-08-07 01:31:40|14103.62|14023.62|14105.22|14025.22|14105.22|14025.22|14101.89|14021.89|10
1722994310000|2024-08-07 01:31:50|14105.73|14025.73|14106.91|14026.91|14106.94|14026.94|14105.56|14025.56|10
1722994320000|2024-08-07 01:32:00|14108.15|14028.15|14110.83|14030.83|14111.68|14031.68|14108.15|14028.15|10
1722994330000|2024-08-07 01:32:10|14112.13|14032.13|14113.47|14033.47|14113.87|14033.87|14112.13|14032.13|10
1722994340000|2024-08-07 01:32:20|14113.83|14033.83|14115.39|14035.39|14115.39|14035.39|14113.83|14033.83|10
1722994350000|2024-08-07 01:32:30|14114.91|14034.91|14116.06|14036.06|14116.39|14036.39|14114.91|14034.91|10
1722994360000|2024-08-07 01:32:40|14115.53|14035.53|14113.85|14033.85|14115.53|14035.53|14113.47|14033.47|10
1722994370000|2024-08-07 01:32:50|14113.78|14033.78|14118.25|14038.25|14118.25|14038.25|14113.78|14033.78|10
1722994380000|2024-08-07 01:33:00|14118.45|14038.45|14119.35|14039.35|14120.08|14040.08|14118.45|14038.45|10
1722994390000|2024-08-07 01:33:10|14119.67|14039.67|14121.32|14041.32|14121.77|14041.77|14119.67|14039.67|10
1722994400000|2024-08-07 01:33:20|14121.3|14041.3|14116.43|14036.43|14121.3|14041.3|14116.43|14036.43|10
1722994410000|2024-08-07 01:33:30|14116.31|14036.31|14116.33|14036.33|14116.67|14036.67|14116.04|14036.04|10
1722994420000|2024-08-07 01:33:40|14116.58|14036.58|14116.92|14036.92|14118.34|14038.34|14116.45|14036.45|10
1722994430000|2024-08-07 01:33:50|14116.95|14036.95|14122.32|14042.32|14122.32|14042.32|14116.95|14036.95|10
1722994440000|2024-08-07 01:34:00|14122.44|14042.44|14127.04|14047.04|14127.04|14047.04|14122.22|14042.22|10
1722994450000|2024-08-07 01:34:10|14130.95|14050.95|14136.28|14056.28|14136.28|14056.28|14130.95|14050.95|10
1722994460000|2024-08-07 01:34:20|14136.55|14056.55|14135.39|14055.39|14137.26|14057.26|14135.39|14055.39|9
1722994470000|2024-08-07 01:34:30|14133.79|14053.79|14130.93|14050.93|14133.79|14053.79|14130.58|14050.58|8
1722994480000|2024-08-07 01:34:40|14130.66|14050.66|14126.02|14046.02|14130.66|14050.66|14126.02|14046.02|10
1722994490000|2024-08-07 01:34:50|14125.88|14045.88|14121.65|14041.65|14125.96|14045.96|14121.13|14041.13|10
1722994500000|2024-08-07 01:35:00|14121.68|14041.68|14121.09|14041.09|14123.18|14043.18|14120.93|14040.93|10
1722994510000|2024-08-07 01:35:10|14120.66|14040.66|14122.09|14042.09|14122.09|14042.09|14120.56|14040.56|10
1722994520000|2024-08-07 01:35:20|14121.79|14041.79|14123.25|14043.25|14124.92|14044.92|14121.71|14041.71|10
1722994530000|2024-08-07 01:35:30|14123.19|14043.19|14127.39|14047.39|14127.72|14047.72|14123.19|14043.19|10
1722994540000|2024-08-07 01:35:40|14127.42|14047.42|14127.17|14047.17|14127.74|14047.74|14127.17|14047.17|10
1722994550000|2024-08-07 01:35:50|14127.2|14047.2|14127.12|14047.12|14127.2|14047.2|14125.95|14045.95|10
1722994560000|2024-08-07 01:36:00|14127.58|14047.58|14126.1|14046.1|14128.47|14048.47|14125.96|14045.96|10
1722994570000|2024-08-07 01:36:10|14126.6|14046.6|14124.08|14044.08|14126.6|14046.6|14123.58|14043.58|10
1722994580000|2024-08-07 01:36:20|14123.48|14043.48|14121.72|14041.72|14123.48|14043.48|14121.11|14041.11|10
1722994590000|2024-08-07 01:36:30|14120.98|14040.98|14126.65|14046.65|14126.65|14046.65|14120.98|14040.98|10
1722994600000|2024-08-07 01:36:40|14127.29|14047.29|14133.08|14053.08|14133.08|14053.08|14127.29|14047.29|10
1722994610000|2024-08-07 01:36:50|14133.51|14053.51|14135.64|14055.64|14136.38|14056.38|14133.51|14053.51|10
1722994620000|2024-08-07 01:37:00|14137.62|14057.62|14141.78|14061.78|14142.14|14062.14|14137.62|14057.62|10
1722994630000|2024-08-07 01:37:10|14143.66|14063.66|14148.27|14068.27|14148.27|14068.27|14143.66|14063.66|10
1722994640000|2024-08-07 01:37:20|14148.65|14068.65|14157.87|14077.87|14158.06|14078.06|14148.65|14068.65|10
1722994650000|2024-08-07 01:37:30|14158.69|14078.69|14162.65|14082.65|14162.7|14082.7|14158.69|14078.69|10
1722994660000|2024-08-07 01:37:40|14163.77|14083.77|14163.17|14083.17|14164.66|14084.66|14162.39|14082.39|10
1722994670000|2024-08-07 01:37:50|14163|14083|14164.89|14084.89|14164.89|14084.89|14162.19|14082.19|10
1722994680000|2024-08-07 01:38:00|14165.44|14085.44|14169.67|14089.67|14169.67|14089.67|14165.44|14085.44|10
1722994690000|2024-08-07 01:38:10|14169.17|14089.17|14178.53|14098.53|14178.53|14098.53|14169.17|14089.17|10
1722994700000|2024-08-07 01:38:20|14178.61|14098.61|14181.34|14101.34|14181.34|14101.34|14178.41|14098.41|10
1722994710000|2024-08-07 01:38:30|14181.73|14101.73|14180.22|14100.22|14181.96|14101.96|14180.22|14100.22|10
1722994720000|2024-08-07 01:38:40|14179.39|14099.39|14182.43|14102.43|14182.43|14102.43|14179.06|14099.06|9
1722994730000|2024-08-07 01:38:50|14183.04|14103.04|14187.83|14107.83|14188.03|14108.03|14183.04|14103.04|9
1722994740000|2024-08-07 01:39:00|14187.23|14107.23|14193.27|14113.27|14193.27|14113.27|14187.23|14107.23|10
1722994750000|2024-08-07 01:39:10|14193.37|14113.37|14198.52|14118.52|14198.52|14118.52|14193.37|14113.37|10
1722994760000|2024-08-07 01:39:20|14199.11|14119.11|14202.81|14122.81|14203.8|14123.8|14199.11|14119.11|10
1722994770000|2024-08-07 01:39:30|14202.3|14122.3|14205.32|14125.32|14205.32|14125.32|14202.3|14122.3|10
1722994780000|2024-08-07 01:39:40|14205.09|14125.09|14199.82|14119.82|14205.09|14125.09|14199.82|14119.82|10
1722994790000|2024-08-07 01:39:50|14199.75|14119.75|14201.59|14121.59|14201.59|14121.59|14199.39|14119.39|10
1722994800000|2024-08-07 01:40:00|14201.83|14121.83|14212.89|14132.89|14212.89|14132.89|14201.83|14121.83|10
1722994810000|2024-08-07 01:40:10|14213.33|14133.33|14216.88|14136.88|14216.88|14136.88|14213.33|14133.33|10
1722994820000|2024-08-07 01:40:20|14219.81|14139.81|14239.44|14159.44|14239.44|14159.44|14219.81|14139.81|10
1722994830000|2024-08-07 01:40:30|14239.7|14159.7|14250.25|14170.25|14251.62|14171.62|14239.7|14159.7|10
1722994840000|2024-08-07 01:40:40|14250.65|14170.65|14262.38|14182.38|14262.38|14182.38|14250.65|14170.65|10
1722994850000|2024-08-07 01:40:50|14263.72|14183.72|14265.48|14185.48|14266.47|14186.47|14263.72|14183.72|10
1722994860000|2024-08-07 01:41:00|14264.63|14184.63|14257.89|14177.89|14264.63|14184.63|14257.89|14177.89|10
1722994870000|2024-08-07 01:41:10|14257.36|14177.36|14259.12|14179.12|14259.12|14179.12|14256.27|14176.27|10
1722994880000|2024-08-07 01:41:20|14260.82|14180.82|14261.17|14181.17|14262.46|14182.46|14260.71|14180.71|10
1722994890000|2024-08-07 01:41:30|14260.29|14180.29|14255.41|14175.41|14260.29|14180.29|14255.41|14175.41|10
1722994900000|2024-08-07 01:41:40|14255.85|14175.85|14258.82|14178.82|14259.06|14179.06|14255.49|14175.49|10
1722994910000|2024-08-07 01:41:50|14261.69|14181.69|14267.9|14187.9|14268.17|14188.17|14261.69|14181.69|10
1722994920000|2024-08-07 01:42:00|14268.26|14188.26|14273.31|14193.31|14273.32|14193.32|14268.26|14188.26|10
1722994930000|2024-08-07 01:42:10|14272.27|14192.27|14273.18|14193.18|14273.18|14193.18|14271.7|14191.7|10
1722994940000|2024-08-07 01:42:20|14273.7|14193.7|14275.41|14195.41|14275.41|14195.41|14273.7|14193.7|10
1722994950000|2024-08-07 01:42:30|14275.18|14195.18|14276.02|14196.02|14276.02|14196.02|14272.88|14192.88|10
1722994960000|2024-08-07 01:42:40|14276.45|14196.45|14280.07|14200.07|14280.08|14200.08|14276.45|14196.45|10
1722994970000|2024-08-07 01:42:50|14279.35|14199.35|14274.77|14194.77|14279.86|14199.86|14274.77|14194.77|10
1722994980000|2024-08-07 01:43:00|14274.04|14194.04|14271.46|14191.46|14274.04|14194.04|14271.21|14191.21|9
1722994990000|2024-08-07 01:43:10|14278.89|14198.89|14275.57|14195.57|14278.89|14198.89|14275.57|14195.57|10
1722995000000|2024-08-07 01:43:20|14273.96|14193.96|14272.44|14192.44|14273.96|14193.96|14272.19|14192.19|9
1722995010000|2024-08-07 01:43:30|14272.86|14192.86|14268.92|14188.92|14272.86|14192.86|14268.92|14188.92|10
1722995020000|2024-08-07 01:43:40|14268.74|14188.74|14269.37|14189.37|14269.89|14189.89|14268.74|14188.74|10
1722995030000|2024-08-07 01:43:50|14268.47|14188.47|14263.53|14183.53|14268.47|14188.47|14263.53|14183.53|10
1722995040000|2024-08-07 01:44:00|14263.68|14183.68|14263.29|14183.29|14264.92|14184.92|14263.29|14183.29|10
1722995050000|2024-08-07 01:44:10|14262.72|14182.72|14264.72|14184.72|14264.76|14184.76|14262.17|14182.17|10
1722995060000|2024-08-07 01:44:20|14264.93|14184.93|14261.43|14181.43|14265.58|14185.58|14260.7|14180.7|10
1722995070000|2024-08-07 01:44:30|14260.69|14180.69|14264.74|14184.74|14264.74|14184.74|14260.69|14180.69|9
1722995080000|2024-08-07 01:44:40|14264.48|14184.48|14261.7|14181.7|14264.64|14184.64|14261.7|14181.7|9
1722995090000|2024-08-07 01:44:50|14261.07|14181.07|14262.11|14182.11|14262.41|14182.41|14260.77|14180.77|10
1722995100000|2024-08-07 01:45:00|14263.07|14183.07|14269.67|14189.67|14269.89|14189.89|14263.07|14183.07|10
1722995110000|2024-08-07 01:45:10|14272.16|14192.16|14273.18|14193.18|14274.75|14194.75|14272.16|14192.16|10
1722995120000|2024-08-07 01:45:20|14272.65|14192.65|14268.5|14188.5|14272.65|14192.65|14268.5|14188.5|10
1722995130000|2024-08-07 01:45:30|14268.46|14188.46|14274.35|14194.35|14274.35|14194.35|14268.46|14188.46|10
1722995140000|2024-08-07 01:45:40|14274.36|14194.36|14277.01|14197.01|14277.01|14197.01|14274.32|14194.32|10
1722995150000|2024-08-07 01:45:50|14276.77|14196.77|14276.42|14196.42|14278.09|14198.09|14276.42|14196.42|10
1722995160000|2024-08-07 01:46:00|14278.1|14198.1|14271.38|14191.38|14278.1|14198.1|14271.38|14191.38|10
1722995170000|2024-08-07 01:46:10|14271.03|14191.03|14271.39|14191.39|14272.74|14192.74|14270.67|14190.67|10
1722995180000|2024-08-07 01:46:20|14271.73|14191.73|14272.41|14192.41|14272.98|14192.98|14270.33|14190.33|10
1722995190000|2024-08-07 01:46:30|14272.52|14192.52|14273.43|14193.43|14273.89|14193.89|14272.52|14192.52|10
1722995200000|2024-08-07 01:46:40|14274.03|14194.03|14281.09|14201.09|14281.2|14201.2|14274.03|14194.03|10
1722995210000|2024-08-07 01:46:50|14281.41|14201.41|14289.04|14209.04|14289.38|14209.38|14281.41|14201.41|10
1722995220000|2024-08-07 01:47:00|14289.19|14209.19|14293.29|14213.29|14293.72|14213.72|14288.97|14208.97|10
1722995230000|2024-08-07 01:47:10|14295.05|14215.05|14311.31|14231.31|14311.31|14231.31|14295.05|14215.05|10
1722995240000|2024-08-07 01:47:20|14313.94|14233.94|14311.43|14231.43|14315|14235|14311.43|14231.43|10
1722995250000|2024-08-07 01:47:30|14310.1|14230.1|14312.98|14232.98|14312.98|14232.98|14309.92|14229.92|10
1722995260000|2024-08-07 01:47:40|14314.01|14234.01|14310.15|14230.15|14314.13|14234.13|14310.15|14230.15|10
1722995270000|2024-08-07 01:47:50|14309.6|14229.6|14309|14229|14310.07|14230.07|14308.87|14228.87|10
1722995280000|2024-08-07 01:48:00|14308.61|14228.61|14306.19|14226.19|14309.02|14229.02|14305.01|14225.01|10
1722995290000|2024-08-07 01:48:10|14304.42|14224.42|14301.4|14221.4|14304.42|14224.42|14301.4|14221.4|10
1722995300000|2024-08-07 01:48:20|14301.06|14221.06|14295.05|14215.05|14301.85|14221.85|14294.42|14214.42|10
1722995310000|2024-08-07 01:48:30|14295.71|14215.71|14297.52|14217.52|14298.85|14218.85|14295.71|14215.71|9
1722995320000|2024-08-07 01:48:40|14298.09|14218.09|14300.08|14220.08|14301.37|14221.37|14298.09|14218.09|10
1722995330000|2024-08-07 01:48:50|14300.56|14220.56|14301.72|14221.72|14301.72|14221.72|14299.86|14219.86|10
1722995340000|2024-08-07 01:49:00|14302.65|14222.65|14301.87|14221.87|14304.21|14224.21|14301.87|14221.87|10
1722995350000|2024-08-07 01:49:10|14301.75|14221.75|14303.94|14223.94|14303.94|14223.94|14300.34|14220.34|10
1722995360000|2024-08-07 01:49:20|14304.89|14224.89|14312.74|14232.74|14312.74|14232.74|14304.89|14224.89|10
1722995370000|2024-08-07 01:49:30|14313.45|14233.45|14321.66|14241.66|14321.66|14241.66|14313.45|14233.45|10
1722995380000|2024-08-07 01:49:40|14322.53|14242.53|14333.39|14253.39|14334|14254|14322.53|14242.53|10
1722995390000|2024-08-07 01:49:50|14333.2|14253.2|14330.03|14250.03|14333.3|14253.3|14328.94|14248.94|9
1722995400000|2024-08-07 01:50:00|14330.22|14250.22|14333.82|14253.82|14335.03|14255.03|14329.44|14249.44|10
1722995410000|2024-08-07 01:50:10|14333.65|14253.65|14339.86|14259.86|14339.86|14259.86|14333.65|14253.65|10
1722995420000|2024-08-07 01:50:20|14340.24|14260.24|14337.06|14257.06|14340.31|14260.31|14336.25|14256.25|10
1722995430000|2024-08-07 01:50:30|14336.17|14256.17|14331.7|14251.7|14336.17|14256.17|14331.5|14251.5|10
1722995440000|2024-08-07 01:50:40|14331.86|14251.86|14329.18|14249.18|14332.51|14252.51|14329.18|14249.18|10
1722995450000|2024-08-07 01:50:50|14329.33|14249.33|14328.33|14248.33|14329.33|14249.33|14328.24|14248.24|10
1722995460000|2024-08-07 01:51:00|14328.66|14248.66|14329.84|14249.84|14329.84|14249.84|14327.43|14247.43|10
1722995470000|2024-08-07 01:51:10|14331.47|14251.47|14326.18|14246.18|14332.58|14252.58|14326.18|14246.18|9
1722995480000|2024-08-07 01:51:20|14326.46|14246.46|14324.72|14244.72|14326.46|14246.46|14324.45|14244.45|10
1722995490000|2024-08-07 01:51:30|14324.76|14244.76|14327.12|14247.12|14327.12|14247.12|14324.76|14244.76|9
1722995500000|2024-08-07 01:51:40|14329.27|14249.27|14332.67|14252.67|14332.93|14252.93|14329.27|14249.27|9
1722995510000|2024-08-07 01:51:50|14331.68|14251.68|14326.54|14246.54|14331.68|14251.68|14326.44|14246.44|10
1722995520000|2024-08-07 01:52:00|14326.05|14246.05|14329.09|14249.09|14329.74|14249.74|14324.72|14244.72|10
1722995530000|2024-08-07 01:52:10|14328.12|14248.12|14324.49|14244.49|14328.12|14248.12|14324.49|14244.49|10
1722995540000|2024-08-07 01:52:20|14324.37|14244.37|14328.87|14248.87|14328.87|14248.87|14324.06|14244.06|10
1722995550000|2024-08-07 01:52:30|14328.9|14248.9|14334.79|14254.79|14334.79|14254.79|14328.9|14248.9|10
1722995560000|2024-08-07 01:52:40|14335.3|14255.3|14338.08|14258.08|14338.84|14258.84|14335.3|14255.3|10
1722995570000|2024-08-07 01:52:50|14337.97|14257.97|14339.79|14259.79|14341.77|14261.77|14337.95|14257.95|10
1722995580000|2024-08-07 01:53:00|14339.68|14259.68|14332.8|14252.8|14339.72|14259.72|14332.8|14252.8|10
1722995590000|2024-08-07 01:53:10|14332.5|14252.5|14332.63|14252.63|14333.25|14253.25|14331.26|14251.26|9
1722995600000|2024-08-07 01:53:20|14332.2|14252.2|14335.32|14255.32|14336.57|14256.57|14332.2|14252.2|10
1722995610000|2024-08-07 01:53:30|14335.33|14255.33|14333.86|14253.86|14335.33|14255.33|14332.6|14252.6|10
1722995620000|2024-08-07 01:53:40|14334.62|14254.62|14337.97|14257.97|14338.29|14258.29|14334.6|14254.6|10
1722995630000|2024-08-07 01:53:50|14338.25|14258.25|14346.18|14266.18|14346.18|14266.18|14338.25|14258.25|10
1722995640000|2024-08-07 01:54:00|14345.94|14265.94|14344.58|14264.58|14345.94|14265.94|14343.34|14263.34|9
1722995650000|2024-08-07 01:54:10|14345.12|14265.12|14341.9|14261.9|14345.42|14265.42|14341.9|14261.9|10
1722995660000|2024-08-07 01:54:20|14341.44|14261.44|14340.77|14260.77|14341.44|14261.44|14340.11|14260.11|10
1722995670000|2024-08-07 01:54:30|14340.92|14260.92|14339.82|14259.82|14341.21|14261.21|14339.56|14259.56|10
1722995680000|2024-08-07 01:54:40|14340.7|14260.7|14334.81|14254.81|14340.89|14260.89|14333.8|14253.8|10
1722995690000|2024-08-07 01:54:50|14334.67|14254.67|14332.94|14252.94|14335.1|14255.1|14332.82|14252.82|10
1722995700000|2024-08-07 01:55:00|14333.12|14253.12|14338.61|14258.61|14339.87|14259.87|14333.12|14253.12|10
1722995710000|2024-08-07 01:55:10|14337.92|14257.92|14335.97|14255.97|14339.07|14259.07|14335.97|14255.97|10
1722995720000|2024-08-07 01:55:20|14335.03|14255.03|14330.61|14250.61|14335.03|14255.03|14329.71|14249.71|10
1722995730000|2024-08-07 01:55:30|14330.42|14250.42|14331.4|14251.4|14332.5|14252.5|14330.15|14250.15|10
1722995740000|2024-08-07 01:55:40|14331.09|14251.09|14334.9|14254.9|14334.9|14254.9|14331.09|14251.09|10
1722995750000|2024-08-07 01:55:50|14336.56|14256.56|14337.41|14257.41|14339.24|14259.24|14336.56|14256.56|10
1722995760000|2024-08-07 01:56:00|14337.5|14257.5|14332.04|14252.04|14337.52|14257.52|14332.04|14252.04|9
1722995770000|2024-08-07 01:56:10|14331.24|14251.24|14324.8|14244.8|14331.24|14251.24|14324.28|14244.28|10
1722995780000|2024-08-07 01:56:20|14324.9|14244.9|14325.22|14245.22|14325.22|14245.22|14322.4|14242.4|10
1722995790000|2024-08-07 01:56:30|14326.26|14246.26|14330.14|14250.14|14330.14|14250.14|14326.26|14246.26|9
1722995800000|2024-08-07 01:56:40|14330.68|14250.68|14335.36|14255.36|14335.36|14255.36|14330.68|14250.68|10
1722995810000|2024-08-07 01:56:50|14335.44|14255.44|14336.31|14256.31|14337.71|14257.71|14335.44|14255.44|10
1722995820000|2024-08-07 01:57:00|14336.13|14256.13|14341.92|14261.92|14342.33|14262.33|14335.97|14255.97|10
1722995830000|2024-08-07 01:57:10|14341.81|14261.81|14352.94|14272.94|14352.94|14272.94|14341.81|14261.81|9
1722995840000|2024-08-07 01:57:20|14354.15|14274.15|14363.16|14283.16|14363.16|14283.16|14354.15|14274.15|10
1722995850000|2024-08-07 01:57:30|14364.08|14284.08|14365.61|14285.61|14367.24|14287.24|14364.08|14284.08|10
1722995860000|2024-08-07 01:57:40|14366.07|14286.07|14360.94|14280.94|14366.44|14286.44|14360.94|14280.94|10
1722995870000|2024-08-07 01:57:50|14360.9|14280.9|14361.16|14281.16|14361.16|14281.16|14359.96|14279.96|10
1722995880000|2024-08-07 01:58:00|14361.74|14281.74|14363.98|14283.98|14363.98|14283.98|14361.74|14281.74|10
1722995890000|2024-08-07 01:58:10|14363.81|14283.81|14360.84|14280.84|14363.81|14283.81|14360.84|14280.84|10
1722995900000|2024-08-07 01:58:20|14361.25|14281.25|14359.52|14279.52|14361.25|14281.25|14359.05|14279.05|10
1722995910000|2024-08-07 01:58:30|14359.46|14279.46|14361.45|14281.45|14361.79|14281.79|14359.4|14279.4|10
1722995920000|2024-08-07 01:58:40|14360.71|14280.71|14361.32|14281.32|14361.32|14281.32|14360.4|14280.4|10
1722995930000|2024-08-07 01:58:50|14361.53|14281.53|14361.1|14281.1|14361.53|14281.53|14359.65|14279.65|10
1722995940000|2024-08-07 01:59:00|14360.83|14280.83|14361|14281|14361.1|14281.1|14360.31|14280.31|9
1722995950000|2024-08-07 01:59:10|14362.23|14282.23|14361.41|14281.41|14363.75|14283.75|14361.41|14281.41|10
1722995960000|2024-08-07 01:59:20|14361.55|14281.55|14362.58|14282.58|14362.58|14282.58|14361.31|14281.31|9
1722995970000|2024-08-07 01:59:30|14364.96|14284.96|14366.5|14286.5|14366.5|14286.5|14364.96|14284.96|10
1722995980000|2024-08-07 01:59:40|14366.21|14286.21|14365.89|14285.89|14366.33|14286.33|14365.89|14285.89|10
1722995990000|2024-08-07 01:59:50|14365.48|14285.48|14366.04|14286.04|14366.1|14286.1|14365.25|14285.25|10
1722996000000|2024-08-07 02:00:00|14365.34|14285.34|14366.99|14286.99|14367.09|14287.09|14365.34|14285.34|10
1722996010000|2024-08-07 02:00:10|14367.32|14287.32|14363.01|14283.01|14369.45|14289.45|14363.01|14283.01|10
1722996020000|2024-08-07 02:00:20|14362.69|14282.69|14359.11|14279.11|14362.69|14282.69|14359.11|14279.11|10
1722996030000|2024-08-07 02:00:30|14358.7|14278.7|14355.59|14275.59|14358.81|14278.81|14354.72|14274.72|10
1722996040000|2024-08-07 02:00:40|14356.75|14276.75|14355.21|14275.21|14356.75|14276.75|14355.08|14275.08|9
1722996050000|2024-08-07 02:00:50|14355.79|14275.79|14356.76|14276.76|14356.76|14276.76|14355.36|14275.36|10
1722996060000|2024-08-07 02:01:00|14357.42|14277.42|14361.22|14281.22|14361.76|14281.76|14357.42|14277.42|10
1722996070000|2024-08-07 02:01:10|14361.26|14281.26|14354.22|14274.22|14361.26|14281.26|14354.22|14274.22|10
1722996080000|2024-08-07 02:01:20|14351.71|14271.71|14348.52|14268.52|14353.08|14273.08|14348.52|14268.52|10
1722996090000|2024-08-07 02:01:30|14348.88|14268.88|14350.54|14270.54|14351.3|14271.3|14348.88|14268.88|9
1722996100000|2024-08-07 02:01:40|14350.37|14270.37|14347.53|14267.53|14351.27|14271.27|14347.53|14267.53|10
1722996110000|2024-08-07 02:01:50|14347.24|14267.24|14343.17|14263.17|14347.3|14267.3|14342.78|14262.78|10
1722996120000|2024-08-07 02:02:00|14342.58|14262.58|14341.04|14261.04|14342.58|14262.58|14340.65|14260.65|9
1722996130000|2024-08-07 02:02:10|14341.13|14261.13|14338.23|14258.23|14341.66|14261.66|14338.23|14258.23|10
1722996140000|2024-08-07 02:02:20|14337.35|14257.35|14326.32|14246.32|14337.35|14257.35|14326.32|14246.32|10
1722996150000|2024-08-07 02:02:30|14326.23|14246.23|14326.29|14246.29|14326.29|14246.29|14325.54|14245.54|10
1722996160000|2024-08-07 02:02:40|14326.39|14246.39|14324.25|14244.25|14326.39|14246.39|14324.03|14244.03|10
1722996170000|2024-08-07 02:02:50|14324.6|14244.6|14327.7|14247.7|14327.7|14247.7|14324.57|14244.57|10
1722996180000|2024-08-07 02:03:00|14327.95|14247.95|14332.25|14252.25|14332.4|14252.4|14327.95|14247.95|10
1722996190000|2024-08-07 02:03:10|14332.76|14252.76|14331.22|14251.22|14334.09|14254.09|14331.22|14251.22|10
1722996200000|2024-08-07 02:03:20|14332.01|14252.01|14331.94|14251.94|14332.66|14252.66|14331.64|14251.64|9
1722996210000|2024-08-07 02:03:30|14332.05|14252.05|14331.25|14251.25|14333.84|14253.84|14331.25|14251.25|10
1722996220000|2024-08-07 02:03:40|14331.3|14251.3|14331.77|14251.77|14331.93|14251.93|14330.79|14250.79|10
1722996230000|2024-08-07 02:03:50|14331.87|14251.87|14334.09|14254.09|14334.09|14254.09|14331.87|14251.87|10
1722996240000|2024-08-07 02:04:00|14337.24|14257.24|14333.7|14253.7|14337.91|14257.91|14333.7|14253.7|10
1722996250000|2024-08-07 02:04:10|14333.36|14253.36|14330.72|14250.72|14333.36|14253.36|14329.47|14249.47|10
1722996260000|2024-08-07 02:04:20|14330.68|14250.68|14330.92|14250.92|14330.92|14250.92|14329.01|14249.01|10
1722996270000|2024-08-07 02:04:30|14331.51|14251.51|14334.94|14254.94|14334.94|14254.94|14331.51|14251.51|10
1722996280000|2024-08-07 02:04:40|14334.88|14254.88|14338.01|14258.01|14338.01|14258.01|14334.59|14254.59|10
1722996290000|2024-08-07 02:04:50|14338.16|14258.16|14337.74|14257.74|14340.33|14260.33|14337.12|14257.12|10
1722996300000|2024-08-07 02:05:00|14337.72|14257.72|14341.39|14261.39|14341.39|14261.39|14337.72|14257.72|10
1722996310000|2024-08-07 02:05:10|14341.83|14261.83|14338.73|14258.73|14341.83|14261.83|14338.73|14258.73|10
1722996320000|2024-08-07 02:05:20|14338.58|14258.58|14341.8|14261.8|14341.8|14261.8|14338.58|14258.58|10
1722996330000|2024-08-07 02:05:30|14341.66|14261.66|14343.39|14263.39|14343.39|14263.39|14341.61|14261.61|10
1722996340000|2024-08-07 02:05:40|14343.51|14263.51|14343.09|14263.09|14343.67|14263.67|14341.46|14261.46|10
1722996350000|2024-08-07 02:05:50|14342.82|14262.82|14340.23|14260.23|14342.82|14262.82|14340.23|14260.23|10
1722996360000|2024-08-07 02:06:00|14339.56|14259.56|14340.74|14260.74|14340.74|14260.74|14339.09|14259.09|10
1722996370000|2024-08-07 02:06:10|14340.85|14260.85|14336.68|14256.68|14340.85|14260.85|14336.68|14256.68|10
1722996380000|2024-08-07 02:06:20|14335.87|14255.87|14334.08|14254.08|14336.8|14256.8|14334.08|14254.08|9
1722996390000|2024-08-07 02:06:30|14334.14|14254.14|14331.42|14251.42|14334.14|14254.14|14331.42|14251.42|10
1722996400000|2024-08-07 02:06:40|14331.64|14251.64|14330.97|14250.97|14331.64|14251.64|14330.07|14250.07|10
1722996410000|2024-08-07 02:06:50|14330.94|14250.94|14328.96|14248.96|14330.94|14250.94|14328.96|14248.96|10
1722996420000|2024-08-07 02:07:00|14329.57|14249.57|14330.19|14250.19|14330.46|14250.46|14329.34|14249.34|10
1722996430000|2024-08-07 02:07:10|14331.7|14251.7|14337.13|14257.13|14337.13|14257.13|14331.7|14251.7|10
1722996440000|2024-08-07 02:07:20|14336.47|14256.47|14334.51|14254.51|14337.58|14257.58|14334.51|14254.51|10
1722996450000|2024-08-07 02:07:30|14334.9|14254.9|14335.25|14255.25|14336.5|14256.5|14334.69|14254.69|10
1722996460000|2024-08-07 02:07:40|14335.62|14255.62|14343.42|14263.42|14343.42|14263.42|14335.62|14255.62|10
1722996470000|2024-08-07 02:07:50|14343.48|14263.48|14345.53|14265.53|14345.63|14265.63|14342.98|14262.98|10
1722996480000|2024-08-07 02:08:00|14345.52|14265.52|14343.95|14263.95|14345.52|14265.52|14343.23|14263.23|9
1722996490000|2024-08-07 02:08:10|14344.75|14264.75|14348.05|14268.05|14348.84|14268.84|14344.75|14264.75|10
1722996500000|2024-08-07 02:08:20|14348.96|14268.96|14356.37|14276.37|14356.42|14276.42|14348.96|14268.96|10
1722996510000|2024-08-07 02:08:30|14355.9|14275.9|14355.72|14275.72|14355.9|14275.9|14354.57|14274.57|10
1722996520000|2024-08-07 02:08:40|14355.96|14275.96|14358.92|14278.92|14358.92|14278.92|14355.96|14275.96|10
1722996530000|2024-08-07 02:08:50|14358.51|14278.51|14358.33|14278.33|14358.58|14278.58|14358.17|14278.17|10
1722996540000|2024-08-07 02:09:00|14358.27|14278.27|14357.85|14277.85|14358.51|14278.51|14357.04|14277.04|10
1722996550000|2024-08-07 02:09:10|14358.01|14278.01|14359.05|14279.05|14359.05|14279.05|14357.89|14277.89|10
1722996560000|2024-08-07 02:09:20|14359.36|14279.36|14355.03|14275.03|14359.36|14279.36|14355.03|14275.03|10
1722996570000|2024-08-07 02:09:30|14354.84|14274.84|14356.79|14276.79|14356.81|14276.81|14354.84|14274.84|9
1722996580000|2024-08-07 02:09:40|14356.59|14276.59|14355.61|14275.61|14357.15|14277.15|14355.61|14275.61|10
1722996590000|2024-08-07 02:09:50|14356.19|14276.19|14355.96|14275.96|14356.47|14276.47|14355.69|14275.69|10
1722996600000|2024-08-07 02:10:00|14355.73|14275.73|14354.42|14274.42|14355.73|14275.73|14353.59|14273.59|9
1722996610000|2024-08-07 02:10:10|14354.15|14274.15|14350.89|14270.89|14354.15|14274.15|14350.28|14270.28|10
1722996620000|2024-08-07 02:10:20|14350.01|14270.01|14345.28|14265.28|14350.01|14270.01|14345.28|14265.28|10
1722996630000|2024-08-07 02:10:30|14345.4|14265.4|14344.32|14264.32|14345.4|14265.4|14344.32|14264.32|9
1722996640000|2024-08-07 02:10:40|14344.39|14264.39|14337.98|14257.98|14344.39|14264.39|14337.59|14257.59|10
1722996650000|2024-08-07 02:10:50|14337.24|14257.24|14337.74|14257.74|14338.11|14258.11|14337.1|14257.1|9
1722996660000|2024-08-07 02:11:00|14337.48|14257.48|14334.65|14254.65|14337.55|14257.55|14334.19|14254.19|10
1722996670000|2024-08-07 02:11:10|14333.97|14253.97|14334.67|14254.67|14334.76|14254.76|14333.44|14253.44|10
1722996680000|2024-08-07 02:11:20|14334.77|14254.77|14336.09|14256.09|14336.57|14256.57|14334.77|14254.77|9
1722996690000|2024-08-07 02:11:30|14336.17|14256.17|14332.27|14252.27|14336.17|14256.17|14332.27|14252.27|10
1722996700000|2024-08-07 02:11:40|14331.83|14251.83|14328.31|14248.31|14331.83|14251.83|14328.31|14248.31|10
1722996710000|2024-08-07 02:11:50|14328.19|14248.19|14322.9|14242.9|14328.44|14248.44|14322.9|14242.9|10
1722996720000|2024-08-07 02:12:00|14322.31|14242.31|14323.78|14243.78|14323.78|14243.78|14321.53|14241.53|10
1722996730000|2024-08-07 02:12:10|14323.45|14243.45|14324.03|14244.03|14324.03|14244.03|14322.83|14242.83|10
1722996740000|2024-08-07 02:12:20|14323.92|14243.92|14326.97|14246.97|14327.27|14247.27|14323.92|14243.92|9
1722996750000|2024-08-07 02:12:30|14326.28|14246.28|14325.27|14245.27|14326.48|14246.48|14325.27|14245.27|9
1722996760000|2024-08-07 02:12:40|14324.55|14244.55|14322|14242|14324.55|14244.55|14322|14242|10
1722996770000|2024-08-07 02:12:50|14321.45|14241.45|14318.5|14238.5|14321.45|14241.45|14318.35|14238.35|9
1722996780000|2024-08-07 02:13:00|14318.65|14238.65|14319.59|14239.59|14319.96|14239.96|14318.65|14238.65|9
1722996790000|2024-08-07 02:13:10|14319.15|14239.15|14310.88|14230.88|14319.15|14239.15|14310.88|14230.88|10
1722996800000|2024-08-07 02:13:20|14310.57|14230.57|14308.39|14228.39|14310.57|14230.57|14308.14|14228.14|9
1722996810000|2024-08-07 02:13:30|14307.83|14227.83|14305.77|14225.77|14307.83|14227.83|14304.1|14224.1|10
1722996820000|2024-08-07 02:13:40|14305.89|14225.89|14304.1|14224.1|14306.45|14226.45|14304.1|14224.1|10
1722996830000|2024-08-07 02:13:50|14304.03|14224.03|14303.9|14223.9|14304.37|14224.37|14303.72|14223.72|10
1722996840000|2024-08-07 02:14:00|14303.79|14223.79|14306.75|14226.75|14307.03|14227.03|14303.79|14223.79|10
1722996850000|2024-08-07 02:14:10|14305.7|14225.7|14308.01|14228.01|14308.13|14228.13|14305.7|14225.7|10
1722996860000|2024-08-07 02:14:20|14307.37|14227.37|14304.75|14224.75|14307.37|14227.37|14304.58|14224.58|10
1722996870000|2024-08-07 02:14:30|14304.82|14224.82|14304.31|14224.31|14304.82|14224.82|14303.54|14223.54|10
1722996880000|2024-08-07 02:14:40|14304.35|14224.35|14300.76|14220.76|14304.7|14224.7|14300.76|14220.76|10
1722996890000|2024-08-07 02:14:50|14301.2|14221.2|14300.31|14220.31|14301.35|14221.35|14300.31|14220.31|10
1722996900000|2024-08-07 02:15:00|14301.45|14221.45|14304.13|14224.13|14304.13|14224.13|14301.45|14221.45|9
1722996910000|2024-08-07 02:15:10|14304.49|14224.49|14303.5|14223.5|14304.49|14224.49|14303.32|14223.32|10
1722996920000|2024-08-07 02:15:20|14303.13|14223.13|14300.1|14220.1|14303.17|14223.17|14300.1|14220.1|10
1722996930000|2024-08-07 02:15:30|14300.24|14220.24|14297.68|14217.68|14300.24|14220.24|14297.61|14217.61|10
1722996940000|2024-08-07 02:15:40|14294.65|14214.65|14288.49|14208.49|14294.65|14214.65|14288.49|14208.49|9
1722996950000|2024-08-07 02:15:50|14287.98|14207.98|14285.38|14205.38|14287.98|14207.98|14285.03|14205.03|10
1722996960000|2024-08-07 02:16:00|14285.4|14205.4|14280.06|14200.06|14285.4|14205.4|14280.06|14200.06|10
1722996970000|2024-08-07 02:16:10|14279.37|14199.37|14276.12|14196.12|14279.37|14199.37|14276.12|14196.12|10
1722996980000|2024-08-07 02:16:20|14276.1|14196.1|14279.6|14199.6|14279.6|14199.6|14276.1|14196.1|10
1722996990000|2024-08-07 02:16:30|14279.14|14199.14|14279.79|14199.79|14279.84|14199.84|14278.82|14198.82|10
1722997000000|2024-08-07 02:16:40|14281.11|14201.11|14281.36|14201.36|14281.71|14201.71|14280.14|14200.14|10
1722997010000|2024-08-07 02:16:50|14280.9|14200.9|14283.39|14203.39|14283.39|14203.39|14280.9|14200.9|10
1722997020000|2024-08-07 02:17:00|14284|14204|14289.53|14209.53|14289.53|14209.53|14284|14204|10
1722997030000|2024-08-07 02:17:10|14290.95|14210.95|14291.19|14211.19|14292.69|14212.69|14290.95|14210.95|10
1722997040000|2024-08-07 02:17:20|14291.3|14211.3|14289.77|14209.77|14292.14|14212.14|14289.77|14209.77|10
1722997050000|2024-08-07 02:17:30|14289.83|14209.83|14289.09|14209.09|14289.85|14209.85|14288.61|14208.61|9
1722997060000|2024-08-07 02:17:40|14289.04|14209.04|14291.26|14211.26|14291.43|14211.43|14288.58|14208.58|10
1722997070000|2024-08-07 02:17:50|14291.52|14211.52|14294.47|14214.47|14294.47|14214.47|14291.21|14211.21|10
1722997080000|2024-08-07 02:18:00|14294.51|14214.51|14300.18|14220.18|14300.18|14220.18|14293.76|14213.76|10
1722997090000|2024-08-07 02:18:10|14300.35|14220.35|14308.25|14228.25|14308.49|14228.49|14300.35|14220.35|10
1722997100000|2024-08-07 02:18:20|14309.61|14229.61|14310.85|14230.85|14310.85|14230.85|14308.98|14228.98|10
1722997110000|2024-08-07 02:18:30|14309.99|14229.99|14309.94|14229.94|14310.08|14230.08|14309.15|14229.15|10
1722997120000|2024-08-07 02:18:40|14309.67|14229.67|14309.95|14229.95|14310.57|14230.57|14309.54|14229.54|10
1722997130000|2024-08-07 02:18:50|14309.82|14229.82|14304.6|14224.6|14309.82|14229.82|14304.6|14224.6|10
1722997140000|2024-08-07 02:19:00|14304.42|14224.42|14305.3|14225.3|14305.3|14225.3|14304.14|14224.14|9
1722997150000|2024-08-07 02:19:10|14305.82|14225.82|14306.83|14226.83|14306.83|14226.83|14305.41|14225.41|10
1722997160000|2024-08-07 02:19:20|14306.81|14226.81|14306.5|14226.5|14306.88|14226.88|14305.92|14225.92|10
1722997170000|2024-08-07 02:19:30|14306.79|14226.79|14308.34|14228.34|14308.84|14228.84|14306.79|14226.79|10
1722997180000|2024-08-07 02:19:40|14308.38|14228.38|14308.15|14228.15|14308.38|14228.38|14307.31|14227.31|9
1722997190000|2024-08-07 02:19:50|14308.38|14228.38|14312.36|14232.36|14312.36|14232.36|14308.38|14228.38|9
1722997200000|2024-08-07 02:20:00|14312.28|14232.28|14317.3|14237.3|14317.33|14237.33|14312.28|14232.28|10
1722997210000|2024-08-07 02:20:10|14317.37|14237.37|14324.8|14244.8|14324.8|14244.8|14317.37|14237.37|10
1722997220000|2024-08-07 02:20:20|14326.08|14246.08|14327.43|14247.43|14327.75|14247.75|14326.08|14246.08|10
1722997230000|2024-08-07 02:20:30|14327.72|14247.72|14329.79|14249.79|14329.79|14249.79|14327.71|14247.71|10
1722997240000|2024-08-07 02:20:40|14330.06|14250.06|14333.43|14253.43|14333.51|14253.51|14329.73|14249.73|10
1722997250000|2024-08-07 02:20:50|14333.77|14253.77|14342.51|14262.51|14342.51|14262.51|14333.72|14253.72|10
1722997260000|2024-08-07 02:21:00|14342.91|14262.91|14346.3|14266.3|14346.3|14266.3|14342.91|14262.91|10
1722997270000|2024-08-07 02:21:10|14346.21|14266.21|14344.04|14264.04|14347.06|14267.06|14344.02|14264.02|8
1722997280000|2024-08-07 02:21:20|14344.13|14264.13|14349.3|14269.3|14349.3|14269.3|14344.13|14264.13|10
1722997290000|2024-08-07 02:21:30|14349.2|14269.2|14353.22|14273.22|14353.43|14273.43|14348.8|14268.8|10
1722997300000|2024-08-07 02:21:40|14353.04|14273.04|14359.21|14279.21|14359.43|14279.43|14353.04|14273.04|10
1722997310000|2024-08-07 02:21:50|14358.58|14278.58|14367.05|14287.05|14367.05|14287.05|14358.58|14278.58|9
1722997320000|2024-08-07 02:22:00|14366.59|14286.59|14365.22|14285.22|14366.59|14286.59|14365.11|14285.11|10
1722997330000|2024-08-07 02:22:10|14365.54|14285.54|14366.82|14286.82|14366.82|14286.82|14365.26|14285.26|10
1722997340000|2024-08-07 02:22:20|14367.41|14287.41|14369.21|14289.21|14370.02|14290.02|14367.41|14287.41|9
1722997350000|2024-08-07 02:22:30|14368.73|14288.73|14368.72|14288.72|14368.99|14288.99|14367.47|14287.47|10
1722997360000|2024-08-07 02:22:40|14368.89|14288.89|14371.79|14291.79|14371.81|14291.81|14367.69|14287.69|10
1722997370000|2024-08-07 02:22:50|14372.15|14292.15|14368.51|14288.51|14372.15|14292.15|14368.39|14288.39|10
1722997380000|2024-08-07 02:23:00|14368.34|14288.34|14372.5|14292.5|14372.5|14292.5|14368.27|14288.27|10
1722997390000|2024-08-07 02:23:10|14372.48|14292.48|14370.77|14290.77|14372.48|14292.48|14370.77|14290.77|10
1722997400000|2024-08-07 02:23:20|14370.85|14290.85|14366.05|14286.05|14370.85|14290.85|14366.05|14286.05|10
1722997410000|2024-08-07 02:23:30|14365.86|14285.86|14368.09|14288.09|14368.17|14288.17|14365.79|14285.79|10
1722997420000|2024-08-07 02:23:40|14368.26|14288.26|14370.92|14290.92|14370.92|14290.92|14368.26|14288.26|10
1722997430000|2024-08-07 02:23:50|14370.85|14290.85|14371.54|14291.54|14372.36|14292.36|14370.85|14290.85|10
1722997440000|2024-08-07 02:24:00|14371.39|14291.39|14373.27|14293.27|14373.27|14293.27|14371.39|14291.39|10
1722997450000|2024-08-07 02:24:10|14373.35|14293.35|14374.94|14294.94|14375.04|14295.04|14373.35|14293.35|10
1722997460000|2024-08-07 02:24:20|14374.89|14294.89|14376.57|14296.57|14376.71|14296.71|14374.89|14294.89|10
1722997470000|2024-08-07 02:24:30|14376.74|14296.74|14375.39|14295.39|14376.74|14296.74|14375.28|14295.28|10
1722997480000|2024-08-07 02:24:40|14375.28|14295.28|14380.69|14300.69|14380.69|14300.69|14375.28|14295.28|9
1722997490000|2024-08-07 02:24:50|14380.52|14300.52|14383.88|14303.88|14383.88|14303.88|14380.28|14300.28|10
1722997500000|2024-08-07 02:25:00|14385.77|14305.77|14390.29|14310.29|14390.69|14310.69|14385.77|14305.77|10
1722997510000|2024-08-07 02:25:10|14389.76|14309.76|14388.49|14308.49|14389.87|14309.87|14388.49|14308.49|10
1722997520000|2024-08-07 02:25:20|14387.7|14307.7|14391.2|14311.2|14391.2|14311.2|14387.7|14307.7|10
1722997530000|2024-08-07 02:25:30|14391.64|14311.64|14396.93|14316.93|14397.01|14317.01|14391.64|14311.64|9
1722997540000|2024-08-07 02:25:40|14397.29|14317.29|14403.01|14323.01|14403.01|14323.01|14397.29|14317.29|10
1722997550000|2024-08-07 02:25:50|14403.46|14323.46|14406.59|14326.59|14408.01|14328.01|14403.14|14323.14|10
1722997560000|2024-08-07 02:26:00|14405.77|14325.77|14413.82|14333.82|14413.82|14333.82|14405.77|14325.77|10
1722997570000|2024-08-07 02:26:10|14413.35|14333.35|14418.14|14338.14|14418.14|14338.14|14413.35|14333.35|9
1722997580000|2024-08-07 02:26:20|14418.18|14338.18|14428.04|14348.04|14428.04|14348.04|14418.18|14338.18|10
1722997590000|2024-08-07 02:26:30|14428.22|14348.22|14436.99|14356.99|14436.99|14356.99|14428.17|14348.17|10
1722997600000|2024-08-07 02:26:40|14436.47|14356.47|14443.05|14363.05|14443.21|14363.21|14436.47|14356.47|10
1722997610000|2024-08-07 02:26:50|14442.98|14362.98|14444.38|14364.38|14445.87|14365.87|14442.98|14362.98|10
1722997620000|2024-08-07 02:27:00|14444.53|14364.53|14446.7|14366.7|14447.28|14367.28|14444|14364|10
1722997630000|2024-08-07 02:27:10|14447.1|14367.1|14448.96|14368.96|14448.96|14368.96|14444.94|14364.94|10
1722997640000|2024-08-07 02:27:20|14450.08|14370.08|14450.04|14370.04|14450.08|14370.08|14448.16|14368.16|10
1722997650000|2024-08-07 02:27:30|14449.63|14369.63|14457.92|14377.92|14458.25|14378.25|14448.87|14368.87|10
1722997660000|2024-08-07 02:27:40|14458.38|14378.38|14465.38|14385.38|14465.38|14385.38|14456.05|14376.05|10
1722997670000|2024-08-07 02:27:50|14465.44|14385.44|14467.83|14387.83|14467.83|14387.83|14465.44|14385.44|10
1722997680000|2024-08-07 02:28:00|14468.17|14388.17|14463.93|14383.93|14468.17|14388.17|14463.93|14383.93|10
1722997690000|2024-08-07 02:28:10|14461.97|14381.97|14462.53|14382.53|14462.96|14382.96|14461.69|14381.69|9
1722997700000|2024-08-07 02:28:20|14462.6|14382.6|14467.58|14387.58|14467.58|14387.58|14462.6|14382.6|10
1722997710000|2024-08-07 02:28:30|14467.86|14387.86|14470.69|14390.69|14470.93|14390.93|14467.86|14387.86|10
1722997720000|2024-08-07 02:28:40|14470.42|14390.42|14467.76|14387.76|14470.42|14390.42|14467.76|14387.76|10
1722997730000|2024-08-07 02:28:50|14467.91|14387.91|14464.86|14384.86|14468.2|14388.2|14464.86|14384.86|10
1722997740000|2024-08-07 02:29:00|14464.49|14384.49|14465.21|14385.21|14465.46|14385.46|14464.25|14384.25|9
1722997750000|2024-08-07 02:29:10|14464.98|14384.98|14467.1|14387.1|14468.14|14388.14|14463.01|14383.01|9
1722997760000|2024-08-07 02:29:20|14466.67|14386.67|14461.2|14381.2|14466.67|14386.67|14461.2|14381.2|9
1722997770000|2024-08-07 02:29:30|14459.28|14379.28|14450.22|14370.22|14459.28|14379.28|14449.35|14369.35|10
1722997780000|2024-08-07 02:29:40|14449.63|14369.63|14452.94|14372.94|14454.29|14374.29|14449.63|14369.63|10
1722997790000|2024-08-07 02:29:50|14453.2|14373.2|14456.65|14376.65|14456.65|14376.65|14453.2|14373.2|10
1722997800000|2024-08-07 02:30:00|14456.29|14376.29|14454.5|14374.5|14458.82|14378.82|14454.5|14374.5|10
1722997810000|2024-08-07 02:30:10|14452.8|14372.8|14438.53|14358.53|14452.8|14372.8|14437.67|14357.67|10
1722997820000|2024-08-07 02:30:20|14437.98|14357.98|14432.37|14352.37|14437.98|14357.98|14432.34|14352.34|9
1722997830000|2024-08-07 02:30:30|14433.92|14353.92|14441.46|14361.46|14441.46|14361.46|14433.92|14353.92|10
1722997840000|2024-08-07 02:30:40|14442.8|14362.8|14445.31|14365.31|14446.77|14366.77|14442.8|14362.8|10
1722997850000|2024-08-07 02:30:50|14446.39|14366.39|14444.11|14364.11|14446.39|14366.39|14442.84|14362.84|10
1722997860000|2024-08-07 02:31:00|14444.15|14364.15|14447.96|14367.96|14447.96|14367.96|14444.15|14364.15|10
1722997870000|2024-08-07 02:31:10|14448.64|14368.64|14447.23|14367.23|14449.02|14369.02|14447.23|14367.23|10
1722997880000|2024-08-07 02:31:20|14447.14|14367.14|14449.25|14369.25|14449.25|14369.25|14446.74|14366.74|10
1722997890000|2024-08-07 02:31:30|14452.62|14372.62|14461.57|14381.57|14461.57|14381.57|14452.47|14372.47|10
1722997900000|2024-08-07 02:31:40|14461.7|14381.7|14463.14|14383.14|14463.14|14383.14|14461.68|14381.68|9
1722997910000|2024-08-07 02:31:50|14463.18|14383.18|14466.66|14386.66|14466.66|14386.66|14462.72|14382.72|8
1722997920000|2024-08-07 02:32:00|14467|14387|14473.41|14393.41|14473.41|14393.41|14466.28|14386.28|10
1722997930000|2024-08-07 02:32:10|14474.7|14394.7|14476.72|14396.72|14476.82|14396.82|14474.7|14394.7|10
1722997940000|2024-08-07 02:32:20|14476.24|14396.24|14482.86|14402.86|14482.86|14402.86|14476.24|14396.24|10
1722997950000|2024-08-07 02:32:30|14483.52|14403.52|14493.85|14413.85|14493.85|14413.85|14483.52|14403.52|10
1722997960000|2024-08-07 02:32:40|14494.66|14414.66|14497.37|14417.37|14497.74|14417.74|14494.04|14414.04|10
1722997970000|2024-08-07 02:32:50|14497.52|14417.52|14502.47|14422.47|14503.45|14423.45|14497.41|14417.41|10
1722997980000|2024-08-07 02:33:00|14505.19|14425.19|14500.41|14420.41|14505.19|14425.19|14500.41|14420.41|10
1722997990000|2024-08-07 02:33:10|14500.13|14420.13|14490.04|14410.04|14500.38|14420.38|14490.04|14410.04|10
1722998000000|2024-08-07 02:33:20|14490.45|14410.45|14484.27|14404.27|14490.45|14410.45|14484.25|14404.25|10
1722998010000|2024-08-07 02:33:30|14484.82|14404.82|14480.1|14400.1|14484.82|14404.82|14480.1|14400.1|10
1722998020000|2024-08-07 02:33:40|14480.16|14400.16|14478.98|14398.98|14480.94|14400.94|14478.98|14398.98|10
1722998030000|2024-08-07 02:33:50|14479.66|14399.66|14483.26|14403.26|14483.26|14403.26|14479.66|14399.66|10
1722998040000|2024-08-07 02:34:00|14484.16|14404.16|14479.53|14399.53|14485.42|14405.42|14479.53|14399.53|10
1722998050000|2024-08-07 02:34:10|14476.86|14396.86|14469.03|14389.03|14476.86|14396.86|14468.76|14388.76|10
1722998060000|2024-08-07 02:34:20|14468.81|14388.81|14464.86|14384.86|14468.81|14388.81|14464.48|14384.48|10
1722998070000|2024-08-07 02:34:30|14464.58|14384.58|14463.24|14383.24|14466.14|14386.14|14462.01|14382.01|10
1722998080000|2024-08-07 02:34:40|14463.47|14383.47|14462.84|14382.84|14463.47|14383.47|14461.85|14381.85|9
1722998090000|2024-08-07 02:34:50|14463.42|14383.42|14463.24|14383.24|14464.3|14384.3|14463.22|14383.22|10
1722998100000|2024-08-07 02:35:00|14463.06|14383.06|14462.18|14382.18|14463.5|14383.5|14462.11|14382.11|10
1722998110000|2024-08-07 02:35:10|14461.93|14381.93|14462.26|14382.26|14463.65|14383.65|14461.93|14381.93|9
1722998120000|2024-08-07 02:35:20|14462.61|14382.61|14447.01|14367.01|14462.61|14382.61|14447.01|14367.01|10
1722998130000|2024-08-07 02:35:30|14446.42|14366.42|14447.51|14367.51|14447.69|14367.69|14446.29|14366.29|10
1722998140000|2024-08-07 02:35:40|14446.39|14366.39|14445.42|14365.42|14446.39|14366.39|14443.76|14363.76|10
1722998150000|2024-08-07 02:35:50|14445.54|14365.54|14443.16|14363.16|14446.35|14366.35|14443.16|14363.16|10
1722998160000|2024-08-07 02:36:00|14444.02|14364.02|14432.11|14352.11|14444.02|14364.02|14432.11|14352.11|10
1722998170000|2024-08-07 02:36:10|14430.81|14350.81|14432.05|14352.05|14432.6|14352.6|14430.81|14350.81|10
1722998180000|2024-08-07 02:36:20|14432.24|14352.24|14431.1|14351.1|14432.31|14352.31|14430.4|14350.4|10
1722998190000|2024-08-07 02:36:30|14431.3|14351.3|14430.58|14350.58|14432.04|14352.04|14430.58|14350.58|10
1722998200000|2024-08-07 02:36:40|14430.87|14350.87|14431.68|14351.68|14432.36|14352.36|14430.56|14350.56|10
1722998210000|2024-08-07 02:36:50|14430.69|14350.69|14425.35|14345.35|14430.69|14350.69|14425.35|14345.35|10
1722998220000|2024-08-07 02:37:00|14424.87|14344.87|14418.35|14338.35|14424.87|14344.87|14418.35|14338.35|10
1722998230000|2024-08-07 02:37:10|14418.5|14338.5|14413.73|14333.73|14418.5|14338.5|14413.73|14333.73|10
1722998240000|2024-08-07 02:37:20|14413.31|14333.31|14414.9|14334.9|14417|14337|14413.31|14333.31|10
1722998250000|2024-08-07 02:37:30|14414.71|14334.71|14413.64|14333.64|14414.72|14334.72|14413.64|14333.64|10
1722998260000|2024-08-07 02:37:40|14413.67|14333.67|14413.18|14333.18|14413.9|14333.9|14413.18|14333.18|9
1722998270000|2024-08-07 02:37:50|14413.21|14333.21|14411.23|14331.23|14413.95|14333.95|14411.23|14331.23|10
1722998280000|2024-08-07 02:38:00|14410.77|14330.77|14404.27|14324.27|14410.77|14330.77|14404.27|14324.27|10
1722998290000|2024-08-07 02:38:10|14401.83|14321.83|14397.87|14317.87|14401.83|14321.83|14397.87|14317.87|10
1722998300000|2024-08-07 02:38:20|14397.64|14317.64|14397.45|14317.45|14398.09|14318.09|14397.32|14317.32|10
1722998310000|2024-08-07 02:38:30|14397.64|14317.64|14399.61|14319.61|14399.91|14319.91|14397.64|14317.64|9
1722998320000|2024-08-07 02:38:40|14400.03|14320.03|14394.89|14314.89|14400.04|14320.04|14394.89|14314.89|10
1722998330000|2024-08-07 02:38:50|14392.8|14312.8|14391.23|14311.23|14393.31|14313.31|14391.23|14311.23|9
1722998340000|2024-08-07 02:39:00|14391.21|14311.21|14390.82|14310.82|14392.26|14312.26|14390.82|14310.82|10
1722998350000|2024-08-07 02:39:10|14388.32|14308.32|14383.61|14303.61|14388.32|14308.32|14383.61|14303.61|10
1722998360000|2024-08-07 02:39:20|14383.26|14303.26|14386.04|14306.04|14386.08|14306.08|14383.26|14303.26|10
1722998370000|2024-08-07 02:39:30|14385.75|14305.75|14377.03|14297.03|14387.81|14307.81|14377.03|14297.03|9
1722998380000|2024-08-07 02:39:40|14376.06|14296.06|14375.26|14295.26|14376.06|14296.06|14374.64|14294.64|10
1722998390000|2024-08-07 02:39:50|14374.64|14294.64|14375.12|14295.12|14375.19|14295.19|14374.53|14294.53|10
1722998400000|2024-08-07 02:40:00|14374.76|14294.76|14374.44|14294.44|14375.8|14295.8|14374.41|14294.41|10
1722998410000|2024-08-07 02:40:10|14373.48|14293.48|14372.17|14292.17|14373.48|14293.48|14370.34|14290.34|9
1722998420000|2024-08-07 02:40:20|14372.81|14292.81|14374.44|14294.44|14374.44|14294.44|14372.81|14292.81|10
1722998430000|2024-08-07 02:40:30|14374.54|14294.54|14372.73|14292.73|14376|14296|14372.73|14292.73|10
1722998440000|2024-08-07 02:40:40|14373.04|14293.04|14375.09|14295.09|14375.1|14295.1|14372.82|14292.82|10
1722998450000|2024-08-07 02:40:50|14375.97|14295.97|14377.91|14297.91|14377.91|14297.91|14375.97|14295.97|10
1722998460000|2024-08-07 02:41:00|14378.33|14298.33|14384.01|14304.01|14384.01|14304.01|14378.33|14298.33|10
1722998470000|2024-08-07 02:41:10|14384.81|14304.81|14384.23|14304.23|14386.64|14306.64|14384.23|14304.23|10
1722998480000|2024-08-07 02:41:20|14383.22|14303.22|14377.41|14297.41|14383.22|14303.22|14377.41|14297.41|10
1722998490000|2024-08-07 02:41:30|14375.82|14295.82|14376.21|14296.21|14376.21|14296.21|14375.49|14295.49|10
1722998500000|2024-08-07 02:41:40|14376.25|14296.25|14372.86|14292.86|14376.25|14296.25|14372.86|14292.86|10
1722998510000|2024-08-07 02:41:50|14372.8|14292.8|14375.08|14295.08|14375.08|14295.08|14372.68|14292.68|10
1722998520000|2024-08-07 02:42:00|14375.15|14295.15|14376.44|14296.44|14376.45|14296.45|14375.1|14295.1|10
1722998530000|2024-08-07 02:42:10|14376.46|14296.46|14381.3|14301.3|14381.3|14301.3|14376.46|14296.46|9
1722998540000|2024-08-07 02:42:20|14381.38|14301.38|14380.29|14300.29|14381.38|14301.38|14380.29|14300.29|8
1722998550000|2024-08-07 02:42:30|14380.12|14300.12|14380.98|14300.98|14381.88|14301.88|14380.12|14300.12|10
1722998560000|2024-08-07 02:42:40|14380.84|14300.84|14378.34|14298.34|14380.84|14300.84|14378.34|14298.34|10
1722998570000|2024-08-07 02:42:50|14378.14|14298.14|14373.55|14293.55|14378.14|14298.14|14373.49|14293.49|9
1722998580000|2024-08-07 02:43:00|14373.6|14293.6|14365.6|14285.6|14373.63|14293.63|14365.6|14285.6|9
1722998590000|2024-08-07 02:43:10|14364.34|14284.34|14356.18|14276.18|14364.34|14284.34|14356.18|14276.18|10
1722998600000|2024-08-07 02:43:20|14355.25|14275.25|14356.76|14276.76|14356.76|14276.76|14355.18|14275.18|10
1722998610000|2024-08-07 02:43:30|14357.03|14277.03|14359.09|14279.09|14359.37|14279.37|14356.95|14276.95|10
1722998620000|2024-08-07 02:43:40|14359.38|14279.38|14357.73|14277.73|14359.66|14279.66|14357.49|14277.49|10
1722998630000|2024-08-07 02:43:50|14356.52|14276.52|14357.31|14277.31|14357.31|14277.31|14356.4|14276.4|10
1722998640000|2024-08-07 02:44:00|14357.25|14277.25|14358.89|14278.89|14358.89|14278.89|14357.24|14277.24|10
1722998650000|2024-08-07 02:44:10|14358.32|14278.32|14359.56|14279.56|14360.2|14280.2|14358.32|14278.32|10
1722998660000|2024-08-07 02:44:20|14359.8|14279.8|14360.64|14280.64|14360.74|14280.74|14359.34|14279.34|8
1722998670000|2024-08-07 02:44:30|14360.63|14280.63|14359.51|14279.51|14360.67|14280.67|14359.44|14279.44|10
1722998680000|2024-08-07 02:44:40|14359.59|14279.59|14358.06|14278.06|14359.89|14279.89|14358.06|14278.06|10
1722998690000|2024-08-07 02:44:50|14357.9|14277.9|14353.05|14273.05|14357.9|14277.9|14352.71|14272.71|10
1722998700000|2024-08-07 02:45:00|14353.31|14273.31|14347.89|14267.89|14353.49|14273.49|14347.89|14267.89|10
1722998710000|2024-08-07 02:45:10|14348.2|14268.2|14347.46|14267.46|14348.2|14268.2|14346.76|14266.76|10
1722998720000|2024-08-07 02:45:20|14347.42|14267.42|14345|14265|14347.42|14267.42|14345|14265|10
1722998730000|2024-08-07 02:45:30|14344.98|14264.98|14344.05|14264.05|14345.76|14265.76|14343.8|14263.8|10
1722998740000|2024-08-07 02:45:40|14344.36|14264.36|14334.78|14254.78|14344.36|14264.36|14334.78|14254.78|9
1722998750000|2024-08-07 02:45:50|14332.21|14252.21|14328.49|14248.49|14332.21|14252.21|14328.49|14248.49|10
1722998760000|2024-08-07 02:46:00|14328.96|14248.96|14325.19|14245.19|14329.48|14249.48|14325.19|14245.19|10
1722998770000|2024-08-07 02:46:10|14324.52|14244.52|14322.29|14242.29|14324.52|14244.52|14321.86|14241.86|10
1722998780000|2024-08-07 02:46:20|14322.83|14242.83|14322.55|14242.55|14325.34|14245.34|14322.55|14242.55|10
1722998790000|2024-08-07 02:46:30|14322.71|14242.71|14322.49|14242.49|14323.6|14243.6|14322.49|14242.49|10
1722998800000|2024-08-07 02:46:40|14321.47|14241.47|14320.75|14240.75|14322.35|14242.35|14320.75|14240.75|10
1722998810000|2024-08-07 02:46:50|14321.38|14241.38|14322.12|14242.12|14322.25|14242.25|14321.05|14241.05|10
1722998820000|2024-08-07 02:47:00|14322.02|14242.02|14322.7|14242.7|14323.43|14243.43|14322.02|14242.02|10
1722998830000|2024-08-07 02:47:10|14322.84|14242.84|14325.13|14245.13|14325.24|14245.24|14322.84|14242.84|10
1722998840000|2024-08-07 02:47:20|14325.22|14245.22|14318.75|14238.75|14325.7|14245.7|14318.75|14238.75|10
1722998850000|2024-08-07 02:47:30|14318.24|14238.24|14316.06|14236.06|14318.24|14238.24|14315.71|14235.71|10
1722998860000|2024-08-07 02:47:40|14316.72|14236.72|14315.18|14235.18|14316.78|14236.78|14315.18|14235.18|10
1722998870000|2024-08-07 02:47:50|14315.35|14235.35|14315.67|14235.67|14316.88|14236.88|14314.97|14234.97|10
1722998880000|2024-08-07 02:48:00|14316.31|14236.31|14318.37|14238.37|14318.37|14238.37|14315.89|14235.89|10
1722998890000|2024-08-07 02:48:10|14318.42|14238.42|14320.98|14240.98|14320.98|14240.98|14317.76|14237.76|10
1722998900000|2024-08-07 02:48:20|14321.51|14241.51|14328.68|14248.68|14328.68|14248.68|14321.51|14241.51|10
1722998910000|2024-08-07 02:48:30|14328.95|14248.95|14330.67|14250.67|14330.67|14250.67|14328.73|14248.73|10
1722998920000|2024-08-07 02:48:40|14333.12|14253.12|14334.99|14254.99|14334.99|14254.99|14332.56|14252.56|10
1722998930000|2024-08-07 02:48:50|14334.81|14254.81|14334.69|14254.69|14335.17|14255.17|14334.09|14254.09|10
1722998940000|2024-08-07 02:49:00|14334.13|14254.13|14330.7|14250.7|14334.13|14254.13|14330.7|14250.7|10
1722998950000|2024-08-07 02:49:10|14330.36|14250.36|14332.29|14252.29|14332.29|14252.29|14330.36|14250.36|10
1722998960000|2024-08-07 02:49:20|14333.12|14253.12|14332.7|14252.7|14334.46|14254.46|14332.37|14252.37|10
1722998970000|2024-08-07 02:49:30|14332.16|14252.16|14334.8|14254.8|14334.8|14254.8|14332.16|14252.16|10
1722998980000|2024-08-07 02:49:40|14335.1|14255.1|14333.68|14253.68|14335.11|14255.11|14333.15|14253.15|10
1722998990000|2024-08-07 02:49:50|14333.37|14253.37|14334.49|14254.49|14334.94|14254.94|14333.37|14253.37|10
1722999000000|2024-08-07 02:50:00|14334.61|14254.61|14328.27|14248.27|14334.81|14254.81|14328.1|14248.1|10
1722999010000|2024-08-07 02:50:10|14328.36|14248.36|14326.86|14246.86|14330|14250|14326.86|14246.86|10
1722999020000|2024-08-07 02:50:20|14324.9|14244.9|14322.62|14242.62|14324.9|14244.9|14322.62|14242.62|10
1722999030000|2024-08-07 02:50:30|14322.57|14242.57|14321.11|14241.11|14322.57|14242.57|14320.93|14240.93|10
1722999040000|2024-08-07 02:50:40|14321.03|14241.03|14315.74|14235.74|14321.03|14241.03|14315.69|14235.69|10
1722999050000|2024-08-07 02:50:50|14314.46|14234.46|14308.4|14228.4|14314.46|14234.46|14308.4|14228.4|10
1722999060000|2024-08-07 02:51:00|14308.76|14228.76|14304.66|14224.66|14308.88|14228.88|14304.66|14224.66|10
1722999070000|2024-08-07 02:51:10|14303.27|14223.27|14300.75|14220.75|14304.11|14224.11|14300.46|14220.46|10
1722999080000|2024-08-07 02:51:20|14300.97|14220.97|14300.23|14220.23|14301.28|14221.28|14299.47|14219.47|9
1722999090000|2024-08-07 02:51:30|14299.96|14219.96|14296.21|14216.21|14300.28|14220.28|14296.21|14216.21|10
1722999100000|2024-08-07 02:51:40|14295.95|14215.95|14296.29|14216.29|14296.74|14216.74|14295.73|14215.73|10
1722999110000|2024-08-07 02:51:50|14295.77|14215.77|14294.3|14214.3|14295.81|14215.81|14293.69|14213.69|10
1722999120000|2024-08-07 02:52:00|14293.34|14213.34|14299.16|14219.16|14299.16|14219.16|14292.3|14212.3|10
1722999130000|2024-08-07 02:52:10|14299.99|14219.99|14302.29|14222.29|14302.3|14222.3|14299.99|14219.99|10
1722999140000|2024-08-07 02:52:20|14302.79|14222.79|14301.69|14221.69|14303.64|14223.64|14301.69|14221.69|10
1722999150000|2024-08-07 02:52:30|14301.6|14221.6|14304.88|14224.88|14304.88|14224.88|14301.6|14221.6|10
1722999160000|2024-08-07 02:52:40|14304.77|14224.77|14306.46|14226.46|14306.46|14226.46|14304.61|14224.61|10
1722999170000|2024-08-07 02:52:50|14306.49|14226.49|14308.17|14228.17|14308.17|14228.17|14306.49|14226.49|10
1722999180000|2024-08-07 02:53:00|14308.25|14228.25|14309.94|14229.94|14309.94|14229.94|14306.46|14226.46|10
1722999190000|2024-08-07 02:53:10|14310.59|14230.59|14313.04|14233.04|14313.04|14233.04|14310.59|14230.59|10
1722999200000|2024-08-07 02:53:20|14312.57|14232.57|14314.21|14234.21|14314.6|14234.6|14312.57|14232.57|10
1722999210000|2024-08-07 02:53:30|14314.31|14234.31|14315.74|14235.74|14315.74|14235.74|14313.41|14233.41|10
1722999220000|2024-08-07 02:53:40|14316.04|14236.04|14318.21|14238.21|14318.21|14238.21|14315.53|14235.53|10
1722999230000|2024-08-07 02:53:50|14318.28|14238.28|14316.86|14236.86|14319.16|14239.16|14316.86|14236.86|9
1722999240000|2024-08-07 02:54:00|14316.72|14236.72|14318.53|14238.53|14318.53|14238.53|14316.66|14236.66|10
1722999250000|2024-08-07 02:54:10|14318.94|14238.94|14319.51|14239.51|14319.7|14239.7|14318.94|14238.94|10
1722999260000|2024-08-07 02:54:20|14319.7|14239.7|14323.02|14243.02|14323.02|14243.02|14319.7|14239.7|10
1722999270000|2024-08-07 02:54:30|14323.16|14243.16|14321.24|14241.24|14323.16|14243.16|14321.24|14241.24|10
1722999280000|2024-08-07 02:54:40|14321.32|14241.32|14319.84|14239.84|14321.45|14241.45|14319.61|14239.61|10
1722999290000|2024-08-07 02:54:50|14320|14240|14319.82|14239.82|14320.15|14240.15|14319.34|14239.34|10
1722999300000|2024-08-07 02:55:00|14319.86|14239.86|14318.29|14238.29|14319.86|14239.86|14318.28|14238.28|10
1722999310000|2024-08-07 02:55:10|14318.3|14238.3|14316.02|14236.02|14318.3|14238.3|14316.02|14236.02|10
1722999320000|2024-08-07 02:55:20|14316.35|14236.35|14320.78|14240.78|14320.78|14240.78|14316.35|14236.35|10
1722999330000|2024-08-07 02:55:30|14320.94|14240.94|14319.82|14239.82|14320.95|14240.95|14319.68|14239.68|10
1722999340000|2024-08-07 02:55:40|14320.3|14240.3|14320.22|14240.22|14320.49|14240.49|14319.28|14239.28|10
1722999350000|2024-08-07 02:55:50|14320.38|14240.38|14319.35|14239.35|14320.38|14240.38|14319.06|14239.06|10
1722999360000|2024-08-07 02:56:00|14319.42|14239.42|14322.65|14242.65|14322.65|14242.65|14319.25|14239.25|10
1722999370000|2024-08-07 02:56:10|14322.86|14242.86|14326.47|14246.47|14326.47|14246.47|14322.86|14242.86|10
1722999380000|2024-08-07 02:56:20|14327|14247|14327.89|14247.89|14328.33|14248.33|14326.76|14246.76|10
1722999390000|2024-08-07 02:56:30|14328.23|14248.23|14330.43|14250.43|14330.43|14250.43|14328.23|14248.23|10
1722999400000|2024-08-07 02:56:40|14330.62|14250.62|14331.04|14251.04|14331.32|14251.32|14330.62|14250.62|9
1722999410000|2024-08-07 02:56:50|14331.31|14251.31|14330.29|14250.29|14331.31|14251.31|14329.66|14249.66|9
1722999420000|2024-08-07 02:57:00|14330.1|14250.1|14332.9|14252.9|14333.47|14253.47|14330.1|14250.1|10
1722999430000|2024-08-07 02:57:10|14334.04|14254.04|14337.22|14257.22|14338.02|14258.02|14334.04|14254.04|10
1722999440000|2024-08-07 02:57:20|14337.27|14257.27|14332.47|14252.47|14337.27|14257.27|14331.66|14251.66|10
1722999450000|2024-08-07 02:57:30|14332.75|14252.75|14330.11|14250.11|14332.75|14252.75|14330.11|14250.11|10
1722999460000|2024-08-07 02:57:40|14329.84|14249.84|14330.39|14250.39|14330.7|14250.7|14329.84|14249.84|10
1722999470000|2024-08-07 02:57:50|14330.38|14250.38|14330.76|14250.76|14330.99|14250.99|14330.33|14250.33|9
1722999480000|2024-08-07 02:58:00|14330.73|14250.73|14334.06|14254.06|14334.06|14254.06|14330.73|14250.73|10
1722999490000|2024-08-07 02:58:10|14333.96|14253.96|14333.79|14253.79|14334.28|14254.28|14333.16|14253.16|9
1722999500000|2024-08-07 02:58:20|14333.87|14253.87|14332.99|14252.99|14333.87|14253.87|14332.18|14252.18|10
1722999510000|2024-08-07 02:58:30|14333.01|14253.01|14335.32|14255.32|14335.59|14255.59|14333.01|14253.01|9
1722999520000|2024-08-07 02:58:40|14335.22|14255.22|14337.62|14257.62|14337.66|14257.66|14335.22|14255.22|10
1722999530000|2024-08-07 02:58:50|14337.85|14257.85|14339.63|14259.63|14339.63|14259.63|14337.85|14257.85|10
1722999540000|2024-08-07 02:59:00|14339.79|14259.79|14339.59|14259.59|14339.86|14259.86|14338.93|14258.93|10
1722999550000|2024-08-07 02:59:10|14340.25|14260.25|14340.73|14260.73|14342.08|14262.08|14340.2|14260.2|10
1722999560000|2024-08-07 02:59:20|14340.77|14260.77|14346.62|14266.62|14346.68|14266.68|14340.08|14260.08|10
1722999570000|2024-08-07 02:59:30|14346.67|14266.67|14346.13|14266.13|14347.01|14267.01|14345.69|14265.69|10
1722999580000|2024-08-07 02:59:40|14347.83|14267.83|14351.02|14271.02|14351.02|14271.02|14347.7|14267.7|10
1722999590000|2024-08-07 02:59:50|14351.09|14271.09|14352.84|14272.84|14352.97|14272.97|14351.09|14271.09|10
1722999600000|2024-08-07 03:00:00|14352.9|14272.9|14356.25|14276.25|14356.25|14276.25|14352.87|14272.87|9
1722999610000|2024-08-07 03:00:10|14356.65|14276.65|14362.14|14282.14|14362.59|14282.59|14356.65|14276.65|10
1722999620000|2024-08-07 03:00:20|14362.48|14282.48|14363.43|14283.43|14363.43|14283.43|14362.29|14282.29|10
1722999630000|2024-08-07 03:00:30|14363.56|14283.56|14366.55|14286.55|14366.66|14286.66|14363.56|14283.56|10
1722999640000|2024-08-07 03:00:40|14366.19|14286.19|14364.47|14284.47|14366.19|14286.19|14364.47|14284.47|9
1722999650000|2024-08-07 03:00:50|14364.48|14284.48|14367.34|14287.34|14367.34|14287.34|14364.18|14284.18|10
1722999660000|2024-08-07 03:01:00|14367.21|14287.21|14365.95|14285.95|14367.6|14287.6|14365.95|14285.95|10
1722999670000|2024-08-07 03:01:10|14365.36|14285.36|14366.7|14286.7|14367.67|14287.67|14365.36|14285.36|10
1722999680000|2024-08-07 03:01:20|14366.89|14286.89|14366.32|14286.32|14367.73|14287.73|14366.32|14286.32|10
1722999690000|2024-08-07 03:01:30|14366.31|14286.31|14366.95|14286.95|14366.95|14286.95|14366.24|14286.24|10
1722999700000|2024-08-07 03:01:40|14366.89|14286.89|14369.29|14289.29|14369.29|14289.29|14366.89|14286.89|9
1722999710000|2024-08-07 03:01:50|14369.65|14289.65|14368.81|14288.81|14369.65|14289.65|14368.61|14288.61|10
1722999720000|2024-08-07 03:02:00|14368.82|14288.82|14375.98|14295.98|14375.98|14295.98|14368.82|14288.82|10
1722999730000|2024-08-07 03:02:10|14376.56|14296.56|14394.19|14314.19|14394.19|14314.19|14376.56|14296.56|10
1722999740000|2024-08-07 03:02:20|14393.95|14313.95|14396.84|14316.84|14396.84|14316.84|14393.95|14313.95|10
1722999750000|2024-08-07 03:02:30|14396.72|14316.72|14398.65|14318.65|14399.16|14319.16|14396.72|14316.72|9
1722999760000|2024-08-07 03:02:40|14398.25|14318.25|14393.77|14313.77|14398.43|14318.43|14393.77|14313.77|10
1722999770000|2024-08-07 03:02:50|14394.05|14314.05|14393.32|14313.32|14394.05|14314.05|14393.2|14313.2|10
1722999780000|2024-08-07 03:03:00|14394.24|14314.24|14399.09|14319.09|14399.09|14319.09|14393.76|14313.76|10
1722999790000|2024-08-07 03:03:10|14399.84|14319.84|14404.56|14324.56|14404.56|14324.56|14398.49|14318.49|10
1722999800000|2024-08-07 03:03:20|14404.52|14324.52|14404.82|14324.82|14406.4|14326.4|14404.52|14324.52|10
1722999810000|2024-08-07 03:03:30|14404.92|14324.92|14407.63|14327.63|14407.63|14327.63|14404.92|14324.92|10
1722999820000|2024-08-07 03:03:40|14407.88|14327.88|14411.33|14331.33|14411.38|14331.38|14407.88|14327.88|10
1722999830000|2024-08-07 03:03:50|14412.85|14332.85|14414.24|14334.24|14414.41|14334.41|14412.85|14332.85|10
1722999840000|2024-08-07 03:04:00|14413.9|14333.9|14411.99|14331.99|14414.07|14334.07|14411.99|14331.99|10
1722999850000|2024-08-07 03:04:10|14411.87|14331.87|14407.8|14327.8|14411.87|14331.87|14407.8|14327.8|10
1722999860000|2024-08-07 03:04:20|14404.69|14324.69|14398.59|14318.59|14404.69|14324.69|14398.59|14318.59|10
1722999870000|2024-08-07 03:04:30|14398.74|14318.74|14397.16|14317.16|14398.74|14318.74|14397.11|14317.11|10
1722999880000|2024-08-07 03:04:40|14397.46|14317.46|14399.85|14319.85|14399.87|14319.87|14397.31|14317.31|10
1722999890000|2024-08-07 03:04:50|14399.75|14319.75|14401.32|14321.32|14401.32|14321.32|14399.42|14319.42|10
1722999900000|2024-08-07 03:05:00|14401.45|14321.45|14405.93|14325.93|14405.93|14325.93|14401.45|14321.45|10
1722999910000|2024-08-07 03:05:10|14406.31|14326.31|14406.28|14326.28|14406.6|14326.6|14404.83|14324.83|10
1722999920000|2024-08-07 03:05:20|14406.41|14326.41|14406.68|14326.68|14407.18|14327.18|14405.58|14325.58|10
1722999930000|2024-08-07 03:05:30|14406.76|14326.76|14407.48|14327.48|14407.82|14327.82|14406.44|14326.44|10
1722999940000|2024-08-07 03:05:40|14407.56|14327.56|14408.45|14328.45|14408.53|14328.53|14407.56|14327.56|10
1722999950000|2024-08-07 03:05:50|14407.9|14327.9|14407.13|14327.13|14407.9|14327.9|14406.44|14326.44|10
1722999960000|2024-08-07 03:06:00|14406.75|14326.75|14405.88|14325.88|14406.9|14326.9|14405.88|14325.88|9
1722999970000|2024-08-07 03:06:10|14405.62|14325.62|14397.76|14317.76|14405.82|14325.82|14397.76|14317.76|10
1722999980000|2024-08-07 03:06:20|14396.89|14316.89|14392.28|14312.28|14396.89|14316.89|14392.28|14312.28|10
1722999990000|2024-08-07 03:06:30|14392.27|14312.27|14391.2|14311.2|14392.27|14312.27|14390.83|14310.83|10
1723000000000|2024-08-07 03:06:40|14391.01|14311.01|14390.69|14310.69|14391.01|14311.01|14389.81|14309.81|10
1723000010000|2024-08-07 03:06:50|14390.59|14310.59|14386.52|14306.52|14390.59|14310.59|14385.85|14305.85|9
1723000020000|2024-08-07 03:07:00|14387.15|14307.15|14387.6|14307.6|14387.6|14307.6|14386.92|14306.92|10
1723000030000|2024-08-07 03:07:10|14386.55|14306.55|14384.89|14304.89|14386.55|14306.55|14384.76|14304.76|10
1723000040000|2024-08-07 03:07:20|14383.85|14303.85|14378.88|14298.88|14383.85|14303.85|14378.88|14298.88|10
1723000050000|2024-08-07 03:07:30|14378.94|14298.94|14380.25|14300.25|14380.51|14300.51|14378.74|14298.74|10
1723000060000|2024-08-07 03:07:40|14379.63|14299.63|14380.1|14300.1|14380.34|14300.34|14379.47|14299.47|9
1723000070000|2024-08-07 03:07:50|14380.34|14300.34|14380.47|14300.47|14380.57|14300.57|14380.13|14300.13|10
1723000080000|2024-08-07 03:08:00|14380.43|14300.43|14381.21|14301.21|14381.21|14301.21|14380.43|14300.43|9
1723000090000|2024-08-07 03:08:10|14381.56|14301.56|14381.83|14301.83|14381.83|14301.83|14381.09|14301.09|10
1723000100000|2024-08-07 03:08:20|14381.82|14301.82|14381.99|14301.99|14382.76|14302.76|14381.66|14301.66|10
1723000110000|2024-08-07 03:08:30|14382.1|14302.1|14382.82|14302.82|14382.82|14302.82|14382.1|14302.1|10
1723000120000|2024-08-07 03:08:40|14382.98|14302.98|14385.92|14305.92|14385.92|14305.92|14382.97|14302.97|10
1723000130000|2024-08-07 03:08:50|14386.06|14306.06|14389.23|14309.23|14390.16|14310.16|14386.06|14306.06|10
1723000140000|2024-08-07 03:09:00|14388.99|14308.99|14390.4|14310.4|14390.4|14310.4|14388.63|14308.63|10
1723000150000|2024-08-07 03:09:10|14390.44|14310.44|14392.36|14312.36|14392.39|14312.39|14390.44|14310.44|10
1723000160000|2024-08-07 03:09:20|14392.33|14312.33|14392|14312|14392.33|14312.33|14391.75|14311.75|9
1723000170000|2024-08-07 03:09:30|14391.96|14311.96|14400.72|14320.72|14400.72|14320.72|14391.96|14311.96|10
1723000180000|2024-08-07 03:09:40|14400.39|14320.39|14400.68|14320.68|14400.68|14320.68|14400.13|14320.13|9
1723000190000|2024-08-07 03:09:50|14401.42|14321.42|14407.28|14327.28|14407.28|14327.28|14401.42|14321.42|10
1723000200000|2024-08-07 03:10:00|14407.32|14327.32|14413.65|14333.65|14413.65|14333.65|14407.32|14327.32|10
1723000210000|2024-08-07 03:10:10|14413.9|14333.9|14422.63|14342.63|14422.76|14342.76|14413.9|14333.9|10
1723000220000|2024-08-07 03:10:20|14423.34|14343.34|14428.05|14348.05|14428.05|14348.05|14423.34|14343.34|10
1723000230000|2024-08-07 03:10:30|14428.14|14348.14|14431.06|14351.06|14431.81|14351.81|14427.96|14347.96|10
1723000240000|2024-08-07 03:10:40|14430.59|14350.59|14426.82|14346.82|14430.59|14350.59|14426.82|14346.82|10
1723000250000|2024-08-07 03:10:50|14425.9|14345.9|14422.18|14342.18|14426.01|14346.01|14422.11|14342.11|10
1723000260000|2024-08-07 03:11:00|14422.14|14342.14|14423.21|14343.21|14423.81|14343.81|14422.14|14342.14|9
1723000270000|2024-08-07 03:11:10|14422.76|14342.76|14426.61|14346.61|14426.62|14346.62|14422.76|14342.76|10
1723000280000|2024-08-07 03:11:20|14426.8|14346.8|14427.81|14347.81|14428|14348|14426.8|14346.8|10
1723000290000|2024-08-07 03:11:30|14427.88|14347.88|14427.85|14347.85|14428.24|14348.24|14427.65|14347.65|8
1723000300000|2024-08-07 03:11:40|14428|14348|14430.51|14350.51|14432.03|14352.03|14427.31|14347.31|10
1723000310000|2024-08-07 03:11:50|14430.4|14350.4|14431.66|14351.66|14431.66|14351.66|14429.81|14349.81|9
1723000320000|2024-08-07 03:12:00|14431.39|14351.39|14424.8|14344.8|14431.49|14351.49|14424.8|14344.8|10
1723000330000|2024-08-07 03:12:10|14424.74|14344.74|14416|14336|14424.74|14344.74|14415.86|14335.86|10
1723000340000|2024-08-07 03:12:20|14415.81|14335.81|14414.75|14334.75|14415.81|14335.81|14414.52|14334.52|10
1723000350000|2024-08-07 03:12:30|14414.06|14334.06|14410.04|14330.04|14414.06|14334.06|14409.82|14329.82|10
1723000360000|2024-08-07 03:12:40|14410.01|14330.01|14408.77|14328.77|14410.13|14330.13|14408.26|14328.26|10
1723000370000|2024-08-07 03:12:50|14405.7|14325.7|14403.54|14323.54|14405.7|14325.7|14403.54|14323.54|10
1723000380000|2024-08-07 03:13:00|14402.87|14322.87|14397.47|14317.47|14402.87|14322.87|14397.47|14317.47|10
1723000390000|2024-08-07 03:13:10|14397.39|14317.39|14391.39|14311.39|14397.39|14317.39|14390.98|14310.98|10
1723000400000|2024-08-07 03:13:20|14391.71|14311.71|14392.59|14312.59|14392.59|14312.59|14391.71|14311.71|10
1723000410000|2024-08-07 03:13:30|14392.41|14312.41|14393|14313|14393.01|14313.01|14391.97|14311.97|10
1723000420000|2024-08-07 03:13:40|14393.35|14313.35|14394.89|14314.89|14394.89|14314.89|14393.35|14313.35|10
1723000430000|2024-08-07 03:13:50|14395.09|14315.09|14396.18|14316.18|14396.58|14316.58|14395.09|14315.09|8
1723000440000|2024-08-07 03:14:00|14400.99|14320.99|14400.91|14320.91|14400.99|14320.99|14400.85|14320.85|7
1723000450000|2024-08-07 03:14:10|14400.95|14320.95|14403.85|14323.85|14403.85|14323.85|14400.92|14320.92|10
1723000460000|2024-08-07 03:14:20|14404.01|14324.01|14403.41|14323.41|14404.01|14324.01|14403.01|14323.01|9
1723000470000|2024-08-07 03:14:30|14403.53|14323.53|14402.79|14322.79|14403.53|14323.53|14402.79|14322.79|10
1723000480000|2024-08-07 03:14:40|14402.73|14322.73|14401.1|14321.1|14402.73|14322.73|14401.1|14321.1|10
1723000490000|2024-08-07 03:14:50|14401.19|14321.19|14400.4|14320.4|14402.24|14322.24|14400.4|14320.4|10
1723000500000|2024-08-07 03:15:00|14400.17|14320.17|14398.73|14318.73|14400.17|14320.17|14398.73|14318.73|10
1723000510000|2024-08-07 03:15:10|14398.74|14318.74|14396.52|14316.52|14398.74|14318.74|14396.52|14316.52|10
1723000520000|2024-08-07 03:15:20|14396.3|14316.3|14393.45|14313.45|14396.3|14316.3|14393.45|14313.45|10
1723000530000|2024-08-07 03:15:30|14392.84|14312.84|14387.31|14307.31|14392.84|14312.84|14387.31|14307.31|10
1723000540000|2024-08-07 03:15:40|14386.73|14306.73|14385.64|14305.64|14386.73|14306.73|14385.52|14305.52|10
1723000550000|2024-08-07 03:15:50|14385.53|14305.53|14378.76|14298.76|14385.55|14305.55|14378.76|14298.76|10
1723000560000|2024-08-07 03:16:00|14378.48|14298.48|14363.54|14283.54|14378.48|14298.48|14363.54|14283.54|10
1723000570000|2024-08-07 03:16:10|14363.53|14283.53|14363.26|14283.26|14363.53|14283.53|14361.41|14281.41|9
1723000580000|2024-08-07 03:16:20|14363.19|14283.19|14359.52|14279.52|14363.76|14283.76|14359.52|14279.52|10
1723000590000|2024-08-07 03:16:30|14358.73|14278.73|14352.25|14272.25|14358.73|14278.73|14352.25|14272.25|9
1723000600000|2024-08-07 03:16:40|14352.46|14272.46|14348.5|14268.5|14352.46|14272.46|14348.06|14268.06|10
1723000610000|2024-08-07 03:16:50|14348.85|14268.85|14350.22|14270.22|14350.22|14270.22|14346.13|14266.13|10
1723000620000|2024-08-07 03:17:00|14351.18|14271.18|14345.82|14265.82|14351.18|14271.18|14345.82|14265.82|10
1723000630000|2024-08-07 03:17:10|14344.59|14264.59|14338.86|14258.86|14345.19|14265.19|14337.57|14257.57|10
1723000640000|2024-08-07 03:17:20|14339.18|14259.18|14341.62|14261.62|14341.62|14261.62|14339.02|14259.02|10
1723000650000|2024-08-07 03:17:30|14341.87|14261.87|14342.16|14262.16|14342.63|14262.63|14341.75|14261.75|10
1723000660000|2024-08-07 03:17:40|14342.13|14262.13|14348.4|14268.4|14348.4|14268.4|14342.12|14262.12|10
1723000670000|2024-08-07 03:17:50|14348.17|14268.17|14349.49|14269.49|14349.62|14269.62|14348.17|14268.17|10
1723000680000|2024-08-07 03:18:00|14350.15|14270.15|14351.08|14271.08|14351.61|14271.61|14350.15|14270.15|9
1723000690000|2024-08-07 03:18:10|14351.83|14271.83|14353.75|14273.75|14353.75|14273.75|14351.83|14271.83|10
1723000700000|2024-08-07 03:18:20|14353.79|14273.79|14360.39|14280.39|14360.39|14280.39|14353.79|14273.79|10
1723000710000|2024-08-07 03:18:30|14360.61|14280.61|14362.65|14282.65|14363.66|14283.66|14360.61|14280.61|10
1723000720000|2024-08-07 03:18:40|14362.7|14282.7|14363.67|14283.67|14363.67|14283.67|14361.9|14281.9|10
1723000730000|2024-08-07 03:18:50|14363.7|14283.7|14366.05|14286.05|14366.05|14286.05|14363.23|14283.23|10
1723000740000|2024-08-07 03:19:00|14366.13|14286.13|14368.73|14288.73|14368.73|14288.73|14366.07|14286.07|10
1723000750000|2024-08-07 03:19:10|14369.08|14289.08|14364.84|14284.84|14369.08|14289.08|14364.84|14284.84|9
1723000760000|2024-08-07 03:19:20|14364.36|14284.36|14364.33|14284.33|14364.38|14284.38|14362.89|14282.89|9
1723000770000|2024-08-07 03:19:30|14364.85|14284.85|14369.51|14289.51|14369.96|14289.96|14364.85|14284.85|10
1723000780000|2024-08-07 03:19:40|14369.75|14289.75|14368.49|14288.49|14369.75|14289.75|14368.49|14288.49|10
1723000790000|2024-08-07 03:19:50|14367.79|14287.79|14366.16|14286.16|14367.79|14287.79|14365.57|14285.57|10
1723000800000|2024-08-07 03:20:00|14366.46|14286.46|14366.27|14286.27|14366.54|14286.54|14365.73|14285.73|9
1723000810000|2024-08-07 03:20:10|14366.45|14286.45|14364.46|14284.46|14367.36|14287.36|14364.46|14284.46|10
1723000820000|2024-08-07 03:20:20|14364.55|14284.55|14362.5|14282.5|14364.55|14284.55|14362.36|14282.36|10
1723000830000|2024-08-07 03:20:30|14361.82|14281.82|14355.91|14275.91|14361.82|14281.82|14355.91|14275.91|10
1723000840000|2024-08-07 03:20:40|14355.54|14275.54|14353.06|14273.06|14355.54|14275.54|14352.65|14272.65|10
1723000850000|2024-08-07 03:20:50|14352.94|14272.94|14351.51|14271.51|14353.35|14273.35|14351.51|14271.51|10
1723000860000|2024-08-07 03:21:00|14351.57|14271.57|14350.55|14270.55|14351.68|14271.68|14350.35|14270.35|10
1723000870000|2024-08-07 03:21:10|14350.66|14270.66|14349.96|14269.96|14351.01|14271.01|14349.96|14269.96|10
1723000880000|2024-08-07 03:21:20|14349.73|14269.73|14349.02|14269.02|14349.73|14269.73|14348.8|14268.8|10
1723000890000|2024-08-07 03:21:30|14349.34|14269.34|14347.22|14267.22|14349.34|14269.34|14346.48|14266.48|10
1723000900000|2024-08-07 03:21:40|14347.78|14267.78|14347.74|14267.74|14347.78|14267.78|14347.13|14267.13|10
1723000910000|2024-08-07 03:21:50|14347.67|14267.67|14345.45|14265.45|14348.09|14268.09|14345.45|14265.45|9
1723000920000|2024-08-07 03:22:00|14345.71|14265.71|14346.43|14266.43|14346.43|14266.43|14345.23|14265.23|10
1723000930000|2024-08-07 03:22:10|14346.16|14266.16|14342.42|14262.42|14347.78|14267.78|14342.42|14262.42|10
1723000940000|2024-08-07 03:22:20|14341.9|14261.9|14341.68|14261.68|14342.09|14262.09|14341.63|14261.63|10
1723000950000|2024-08-07 03:22:30|14341.26|14261.26|14340.63|14260.63|14341.26|14261.26|14340.43|14260.43|10
1723000960000|2024-08-07 03:22:40|14340.51|14260.51|14342.17|14262.17|14342.17|14262.17|14340.07|14260.07|10
1723000970000|2024-08-07 03:22:50|14342.22|14262.22|14342.06|14262.06|14342.76|14262.76|14341.8|14261.8|9
1723000980000|2024-08-07 03:23:00|14341.53|14261.53|14342.69|14262.69|14342.73|14262.73|14341.46|14261.46|9
1723000990000|2024-08-07 03:23:10|14342.57|14262.57|14343.54|14263.54|14343.94|14263.94|14342.57|14262.57|9
1723001000000|2024-08-07 03:23:20|14343.59|14263.59|14345.03|14265.03|14345.03|14265.03|14343.25|14263.25|10
1723001010000|2024-08-07 03:23:30|14345.19|14265.19|14347.73|14267.73|14347.73|14267.73|14344.88|14264.88|10
1723001020000|2024-08-07 03:23:40|14348.45|14268.45|14355.77|14275.77|14355.77|14275.77|14348.45|14268.45|10
1723001030000|2024-08-07 03:23:50|14356.03|14276.03|14357.24|14277.24|14357.24|14277.24|14356.03|14276.03|10
1723001040000|2024-08-07 03:24:00|14357.28|14277.28|14360.04|14280.04|14360.04|14280.04|14357.27|14277.27|10
1723001050000|2024-08-07 03:24:10|14360.28|14280.28|14362.88|14282.88|14362.88|14282.88|14360.28|14280.28|10
1723001060000|2024-08-07 03:24:20|14363.94|14283.94|14369.52|14289.52|14369.52|14289.52|14363.94|14283.94|10
1723001070000|2024-08-07 03:24:30|14369.56|14289.56|14373.16|14293.16|14373.31|14293.31|14369.56|14289.56|10
1723001080000|2024-08-07 03:24:40|14372.96|14292.96|14372.76|14292.76|14372.96|14292.96|14372.23|14292.23|9
1723001090000|2024-08-07 03:24:50|14372.9|14292.9|14375.1|14295.1|14375.16|14295.16|14372.9|14292.9|10
1723001100000|2024-08-07 03:25:00|14374.9|14294.9|14369.52|14289.52|14374.9|14294.9|14369.52|14289.52|10
1723001110000|2024-08-07 03:25:10|14369.18|14289.18|14366.21|14286.21|14369.18|14289.18|14366.21|14286.21|10
1723001120000|2024-08-07 03:25:20|14365.89|14285.89|14365.61|14285.61|14366.93|14286.93|14365.61|14285.61|10
1723001130000|2024-08-07 03:25:30|14365.04|14285.04|14359.03|14279.03|14365.83|14285.83|14359.03|14279.03|10
1723001140000|2024-08-07 03:25:40|14358.89|14278.89|14360.36|14280.36|14362.73|14282.73|14358.89|14278.89|10
1723001150000|2024-08-07 03:25:50|14360.74|14280.74|14361.46|14281.46|14361.46|14281.46|14360.64|14280.64|9
1723001160000|2024-08-07 03:26:00|14361.48|14281.48|14364.87|14284.87|14364.87|14284.87|14361.22|14281.22|10
1723001170000|2024-08-07 03:26:10|14365.53|14285.53|14364.68|14284.68|14368.21|14288.21|14364.68|14284.68|10
1723001180000|2024-08-07 03:26:20|14364.54|14284.54|14363.51|14283.51|14364.54|14284.54|14363.11|14283.11|10
1723001190000|2024-08-07 03:26:30|14363.6|14283.6|14363.03|14283.03|14363.85|14283.85|14362.91|14282.91|10
1723001200000|2024-08-07 03:26:40|14362.75|14282.75|14362.16|14282.16|14362.76|14282.76|14362.03|14282.03|10
1723001210000|2024-08-07 03:26:50|14362.33|14282.33|14363.98|14283.98|14363.98|14283.98|14362.24|14282.24|10
1723001220000|2024-08-07 03:27:00|14364.38|14284.38|14363.95|14283.95|14364.38|14284.38|14362.79|14282.79|10
1723001230000|2024-08-07 03:27:10|14364.33|14284.33|14366.11|14286.11|14366.39|14286.39|14364.33|14284.33|10
1723001240000|2024-08-07 03:27:20|14366.2|14286.2|14365.39|14285.39|14366.4|14286.4|14365.39|14285.39|10
1723001250000|2024-08-07 03:27:30|14366.09|14286.09|14365.07|14285.07|14366.09|14286.09|14364.79|14284.79|10
1723001260000|2024-08-07 03:27:40|14365.14|14285.14|14366.97|14286.97|14366.97|14286.97|14365.14|14285.14|10
1723001270000|2024-08-07 03:27:50|14367.37|14287.37|14368.32|14288.32|14368.53|14288.53|14367.37|14287.37|9
1723001280000|2024-08-07 03:28:00|14368.52|14288.52|14368.67|14288.67|14368.67|14288.67|14368.12|14288.12|9
1723001290000|2024-08-07 03:28:10|14369.02|14289.02|14371.03|14291.03|14371.49|14291.49|14368.96|14288.96|10
1723001300000|2024-08-07 03:28:20|14370.74|14290.74|14369.3|14289.3|14370.83|14290.83|14369.2|14289.2|10
1723001310000|2024-08-07 03:28:30|14369.07|14289.07|14366.95|14286.95|14369.07|14289.07|14366.94|14286.94|10
1723001320000|2024-08-07 03:28:40|14367.11|14287.11|14366.84|14286.84|14367.68|14287.68|14366.84|14286.84|9
1723001330000|2024-08-07 03:28:50|14366.82|14286.82|14364.14|14284.14|14366.94|14286.94|14364.14|14284.14|10
1723001340000|2024-08-07 03:29:00|14364.06|14284.06|14364.4|14284.4|14364.4|14284.4|14363.76|14283.76|9
1723001350000|2024-08-07 03:29:10|14365.04|14285.04|14366.09|14286.09|14366.09|14286.09|14364.64|14284.64|10
1723001360000|2024-08-07 03:29:20|14366.1|14286.1|14366.28|14286.28|14366.64|14286.64|14365.9|14285.9|10
1723001370000|2024-08-07 03:29:30|14366.44|14286.44|14367.5|14287.5|14367.5|14287.5|14366.44|14286.44|10
1723001380000|2024-08-07 03:29:40|14367.56|14287.56|14368.2|14288.2|14368.25|14288.25|14367.56|14287.56|9
1723001390000|2024-08-07 03:29:50|14368.34|14288.34|14369.31|14289.31|14369.49|14289.49|14368.19|14288.19|9
1723001400000|2024-08-07 03:30:00|14369.34|14289.34|14367.97|14287.97|14369.34|14289.34|14367.66|14287.66|10
1723001410000|2024-08-07 03:30:10|14368.51|14288.51|14369.99|14289.99|14370.01|14290.01|14368.51|14288.51|10
1723001420000|2024-08-07 03:30:20|14369.95|14289.95|14368.21|14288.21|14369.95|14289.95|14368.21|14288.21|10
1723001430000|2024-08-07 03:30:30|14368.08|14288.08|14366.81|14286.81|14368.08|14288.08|14366.58|14286.58|10
1723001440000|2024-08-07 03:30:40|14366.98|14286.98|14369.41|14289.41|14369.43|14289.43|14366.89|14286.89|9
1723001450000|2024-08-07 03:30:50|14369.4|14289.4|14368.93|14288.93|14369.4|14289.4|14368.78|14288.78|10
1723001460000|2024-08-07 03:31:00|14368.79|14288.79|14371.53|14291.53|14371.53|14291.53|14368.79|14288.79|10
1723001470000|2024-08-07 03:31:10|14371.33|14291.33|14368.91|14288.91|14371.33|14291.33|14368.91|14288.91|9
1723001480000|2024-08-07 03:31:20|14368.24|14288.24|14362.71|14282.71|14368.24|14288.24|14362.71|14282.71|10
1723001490000|2024-08-07 03:31:30|14362.57|14282.57|14359.97|14279.97|14362.57|14282.57|14359.97|14279.97|10
1723001500000|2024-08-07 03:31:40|14360.54|14280.54|14362.35|14282.35|14362.35|14282.35|14360.54|14280.54|10
1723001510000|2024-08-07 03:31:50|14362.03|14282.03|14362.99|14282.99|14363.19|14283.19|14361.97|14281.97|10
1723001520000|2024-08-07 03:32:00|14362.98|14282.98|14361.26|14281.26|14363.33|14283.33|14361.18|14281.18|10
1723001530000|2024-08-07 03:32:10|14361.56|14281.56|14359.92|14279.92|14361.56|14281.56|14359.7|14279.7|10
1723001540000|2024-08-07 03:32:20|14359.07|14279.07|14359.45|14279.45|14359.51|14279.51|14358.87|14278.87|10
1723001550000|2024-08-07 03:32:30|14359.64|14279.64|14361.16|14281.16|14361.16|14281.16|14359.64|14279.64|10
1723001560000|2024-08-07 03:32:40|14362.4|14282.4|14363.88|14283.88|14363.88|14283.88|14362.4|14282.4|9
1723001570000|2024-08-07 03:32:50|14364.6|14284.6|14361.63|14281.63|14364.97|14284.97|14361.44|14281.44|10
1723001580000|2024-08-07 03:33:00|14361.81|14281.81|14362.97|14282.97|14363.55|14283.55|14361.81|14281.81|10
1723001590000|2024-08-07 03:33:10|14363.14|14283.14|14366.28|14286.28|14366.28|14286.28|14363.14|14283.14|10
1723001600000|2024-08-07 03:33:20|14366.99|14286.99|14374.54|14294.54|14375|14295|14366.99|14286.99|9
1723001610000|2024-08-07 03:33:30|14374.7|14294.7|14375.68|14295.68|14375.68|14295.68|14374.46|14294.46|10
1723001620000|2024-08-07 03:33:40|14375.56|14295.56|14378.17|14298.17|14378.33|14298.33|14375.56|14295.56|10
1723001630000|2024-08-07 03:33:50|14378.28|14298.28|14383.1|14303.1|14383.1|14303.1|14377.38|14297.38|9
1723001640000|2024-08-07 03:34:00|14383.4|14303.4|14388.53|14308.53|14388.53|14308.53|14383.4|14303.4|10
1723001650000|2024-08-07 03:34:10|14389.19|14309.19|14392.14|14312.14|14392.72|14312.72|14389.19|14309.19|8
1723001660000|2024-08-07 03:34:20|14391.41|14311.41|14392.81|14312.81|14392.92|14312.92|14391.41|14311.41|10
1723001670000|2024-08-07 03:34:30|14392.83|14312.83|14391.86|14311.86|14392.83|14312.83|14391.79|14311.79|9
1723001680000|2024-08-07 03:34:40|14391.64|14311.64|14389.4|14309.4|14391.64|14311.64|14389.4|14309.4|10
1723001690000|2024-08-07 03:34:50|14389.29|14309.29|14388.67|14308.67|14389.29|14309.29|14388.67|14308.67|9
1723001700000|2024-08-07 03:35:00|14388.58|14308.58|14389.32|14309.32|14389.32|14309.32|14388.19|14308.19|10
1723001710000|2024-08-07 03:35:10|14389.36|14309.36|14389.16|14309.16|14389.74|14309.74|14389.16|14309.16|10
1723001720000|2024-08-07 03:35:20|14389.1|14309.1|14386.95|14306.95|14389.29|14309.29|14385.91|14305.91|10
1723001730000|2024-08-07 03:35:30|14387.18|14307.18|14388.82|14308.82|14389.01|14309.01|14387.18|14307.18|9
1723001740000|2024-08-07 03:35:40|14388.52|14308.52|14388.74|14308.74|14388.88|14308.88|14388.3|14308.3|10
1723001750000|2024-08-07 03:35:50|14387.96|14307.96|14385.03|14305.03|14387.96|14307.96|14385.03|14305.03|10
1723001760000|2024-08-07 03:36:00|14383.97|14303.97|14380.89|14300.89|14383.97|14303.97|14380.89|14300.89|10
1723001770000|2024-08-07 03:36:10|14380.38|14300.38|14377.22|14297.22|14380.38|14300.38|14377.22|14297.22|10
1723001780000|2024-08-07 03:36:20|14373.74|14293.74|14376.46|14296.46|14376.46|14296.46|14373.74|14293.74|10
1723001790000|2024-08-07 03:36:30|14376.64|14296.64|14376.7|14296.7|14376.85|14296.85|14376.64|14296.64|9
1723001800000|2024-08-07 03:36:40|14376.06|14296.06|14373.24|14293.24|14376.06|14296.06|14373.24|14293.24|9
1723001810000|2024-08-07 03:36:50|14373.11|14293.11|14377.02|14297.02|14377.02|14297.02|14372.99|14292.99|9
1723001820000|2024-08-07 03:37:00|14377.47|14297.47|14379.62|14299.62|14379.62|14299.62|14377.47|14297.47|10
1723001830000|2024-08-07 03:37:10|14379.63|14299.63|14382.01|14302.01|14382.01|14302.01|14379.63|14299.63|10
1723001840000|2024-08-07 03:37:20|14382.09|14302.09|14383.81|14303.81|14383.81|14303.81|14382.09|14302.09|10
1723001850000|2024-08-07 03:37:30|14383.29|14303.29|14392.54|14312.54|14392.54|14312.54|14383.29|14303.29|10
1723001860000|2024-08-07 03:37:40|14395.78|14315.78|14405.52|14325.52|14405.52|14325.52|14395.78|14315.78|10
1723001870000|2024-08-07 03:37:50|14406.14|14326.14|14421.64|14341.64|14421.76|14341.76|14406.14|14326.14|10
1723001880000|2024-08-07 03:38:00|14422.17|14342.17|14422.13|14342.13|14422.96|14342.96|14421.2|14341.2|10
1723001890000|2024-08-07 03:38:10|14421.92|14341.92|14420.18|14340.18|14424.1|14344.1|14420.18|14340.18|10
1723001900000|2024-08-07 03:38:20|14420.11|14340.11|14422.86|14342.86|14422.86|14342.86|14418.89|14338.89|10
1723001910000|2024-08-07 03:38:30|14423.65|14343.65|14426.24|14346.24|14426.45|14346.45|14423.65|14343.65|10
1723001920000|2024-08-07 03:38:40|14426.08|14346.08|14424.87|14344.87|14426.32|14346.32|14424.87|14344.87|10
1723001930000|2024-08-07 03:38:50|14424.84|14344.84|14426.32|14346.32|14427.25|14347.25|14424.29|14344.29|9
1723001940000|2024-08-07 03:39:00|14425.54|14345.54|14425.77|14345.77|14425.77|14345.77|14424.55|14344.55|9
1723001950000|2024-08-07 03:39:10|14424.62|14344.62|14424.25|14344.25|14425.26|14345.26|14424.25|14344.25|10
1723001960000|2024-08-07 03:39:20|14424.28|14344.28|14422.67|14342.67|14424.3|14344.3|14422.67|14342.67|10
1723001970000|2024-08-07 03:39:30|14422.52|14342.52|14421.73|14341.73|14422.93|14342.93|14421.73|14341.73|10
1723001980000|2024-08-07 03:39:40|14421.43|14341.43|14418.56|14338.56|14421.53|14341.53|14418.56|14338.56|9
1723001990000|2024-08-07 03:39:50|14418.26|14338.26|14418.9|14338.9|14419.09|14339.09|14418.23|14338.23|10
1723002000000|2024-08-07 03:40:00|14418.71|14338.71|14416.4|14336.4|14419.09|14339.09|14416.4|14336.4|9
1723002010000|2024-08-07 03:40:10|14416.49|14336.49|14415.86|14335.86|14416.57|14336.57|14415.86|14335.86|10
1723002020000|2024-08-07 03:40:20|14415.34|14335.34|14411.67|14331.67|14415.34|14335.34|14411.55|14331.55|10
1723002030000|2024-08-07 03:40:30|14411.61|14331.61|14410.16|14330.16|14411.61|14331.61|14409.9|14329.9|10
1723002040000|2024-08-07 03:40:40|14410.01|14330.01|14408.44|14328.44|14410.01|14330.01|14408.44|14328.44|10
1723002050000|2024-08-07 03:40:50|14408.53|14328.53|14407.93|14327.93|14408.53|14328.53|14407.74|14327.74|10
1723002060000|2024-08-07 03:41:00|14407.96|14327.96|14402.38|14322.38|14408.03|14328.03|14402.38|14322.38|10
1723002070000|2024-08-07 03:41:10|14399.72|14319.72|14390.75|14310.75|14399.72|14319.72|14390.72|14310.72|10
1723002080000|2024-08-07 03:41:20|14388.54|14308.54|14387.93|14307.93|14388.54|14308.54|14387.01|14307.01|10
1723002090000|2024-08-07 03:41:30|14387.99|14307.99|14388.25|14308.25|14388.75|14308.75|14387.98|14307.98|10
1723002100000|2024-08-07 03:41:40|14388.62|14308.62|14387.7|14307.7|14388.63|14308.63|14387.48|14307.48|9
1723002110000|2024-08-07 03:41:50|14387.74|14307.74|14389.21|14309.21|14389.21|14309.21|14387.74|14307.74|10
1723002120000|2024-08-07 03:42:00|14389.12|14309.12|14391.11|14311.11|14391.11|14311.11|14388.75|14308.75|10
1723002130000|2024-08-07 03:42:10|14391.05|14311.05|14394.78|14314.78|14394.78|14314.78|14391.05|14311.05|10
1723002140000|2024-08-07 03:42:20|14394.81|14314.81|14394.92|14314.92|14395.04|14315.04|14394.16|14314.16|10
1723002150000|2024-08-07 03:42:30|14395.16|14315.16|14398.74|14318.74|14399.37|14319.37|14395.16|14315.16|9
1723002160000|2024-08-07 03:42:40|14398.58|14318.58|14398.14|14318.14|14398.58|14318.58|14398.09|14318.09|10
1723002170000|2024-08-07 03:42:50|14399.17|14319.17|14402.89|14322.89|14402.89|14322.89|14399.17|14319.17|9
1723002180000|2024-08-07 03:43:00|14402.81|14322.81|14405.41|14325.41|14405.41|14325.41|14402.11|14322.11|10
1723002190000|2024-08-07 03:43:10|14405.29|14325.29|14404.75|14324.75|14405.32|14325.32|14404.69|14324.69|9
1723002200000|2024-08-07 03:43:20|14405.17|14325.17|14407.53|14327.53|14407.83|14327.83|14405.17|14325.17|10
1723002210000|2024-08-07 03:43:30|14407.09|14327.09|14406.71|14326.71|14407.2|14327.2|14406.71|14326.71|9
1723002220000|2024-08-07 03:43:40|14406.65|14326.65|14405.74|14325.74|14407.03|14327.03|14405.74|14325.74|10
1723002230000|2024-08-07 03:43:50|14406.04|14326.04|14406.05|14326.05|14406.46|14326.46|14405.96|14325.96|9
1723002240000|2024-08-07 03:44:00|14406.07|14326.07|14402.56|14322.56|14406.15|14326.15|14402.56|14322.56|10
1723002250000|2024-08-07 03:44:10|14402.17|14322.17|14402.22|14322.22|14402.22|14322.22|14401.73|14321.73|10
1723002260000|2024-08-07 03:44:20|14402.56|14322.56|14401.12|14321.12|14402.6|14322.6|14400.85|14320.85|10
1723002270000|2024-08-07 03:44:30|14401.09|14321.09|14401.41|14321.41|14401.48|14321.48|14401.09|14321.09|9
1723002280000|2024-08-07 03:44:40|14401.4|14321.4|14402.43|14322.43|14402.43|14322.43|14401.4|14321.4|9
1723002290000|2024-08-07 03:44:50|14402.7|14322.7|14399.15|14319.15|14402.81|14322.81|14399.08|14319.08|8
1723002300000|2024-08-07 03:45:00|14398.32|14318.32|14391.83|14311.83|14398.41|14318.41|14391.83|14311.83|10
1723002310000|2024-08-07 03:45:10|14391.71|14311.71|14392.89|14312.89|14392.95|14312.95|14391.54|14311.54|10
1723002320000|2024-08-07 03:45:20|14392.82|14312.82|14395.47|14315.47|14395.52|14315.52|14392.82|14312.82|10
1723002330000|2024-08-07 03:45:30|14395.83|14315.83|14401.53|14321.53|14401.53|14321.53|14395.83|14315.83|10
1723002340000|2024-08-07 03:45:40|14401.54|14321.54|14401.6|14321.6|14401.6|14321.6|14401.22|14321.22|10
1723002350000|2024-08-07 03:45:50|14401.5|14321.5|14401.36|14321.36|14401.7|14321.7|14401.36|14321.36|10
1723002360000|2024-08-07 03:46:00|14400.93|14320.93|14400.49|14320.49|14401.98|14321.98|14400.49|14320.49|10
1723002370000|2024-08-07 03:46:10|14400.42|14320.42|14401.3|14321.3|14402.27|14322.27|14400.31|14320.31|10
1723002380000|2024-08-07 03:46:20|14400.08|14320.08|14400.39|14320.39|14400.39|14320.39|14399.62|14319.62|10
1723002390000|2024-08-07 03:46:30|14400.47|14320.47|14402.71|14322.71|14402.95|14322.95|14400.47|14320.47|10
1723002400000|2024-08-07 03:46:40|14402.79|14322.79|14404|14324|14404.02|14324.02|14402.79|14322.79|9
1723002410000|2024-08-07 03:46:50|14403.84|14323.84|14405.18|14325.18|14405.18|14325.18|14403.74|14323.74|10
1723002420000|2024-08-07 03:47:00|14411.24|14331.24|14412.94|14332.94|14413.05|14333.05|14411.24|14331.24|10
1723002430000|2024-08-07 03:47:10|14412.72|14332.72|14415.92|14335.92|14415.98|14335.98|14412.72|14332.72|10
1723002440000|2024-08-07 03:47:20|14416.05|14336.05|14418.47|14338.47|14418.47|14338.47|14415.76|14335.76|10
1723002450000|2024-08-07 03:47:30|14418.68|14338.68|14419.51|14339.51|14419.82|14339.82|14418.68|14338.68|10
1723002460000|2024-08-07 03:47:40|14419.89|14339.89|14423.21|14343.21|14423.21|14343.21|14419.88|14339.88|9
1723002470000|2024-08-07 03:47:50|14423.34|14343.34|14424.85|14344.85|14424.85|14344.85|14423.34|14343.34|10
1723002480000|2024-08-07 03:48:00|14424.76|14344.76|14423|14343|14424.92|14344.92|14423|14343|10
1723002490000|2024-08-07 03:48:10|14422.79|14342.79|14418.77|14338.77|14422.79|14342.79|14418.77|14338.77|10
1723002500000|2024-08-07 03:48:20|14418.41|14338.41|14416.86|14336.86|14418.41|14338.41|14416.86|14336.86|10
1723002510000|2024-08-07 03:48:30|14416.89|14336.89|14413.55|14333.55|14416.89|14336.89|14413.55|14333.55|9
1723002520000|2024-08-07 03:48:40|14413|14333|14408.03|14328.03|14413|14333|14408.03|14328.03|10
1723002530000|2024-08-07 03:48:50|14407.6|14327.6|14404.15|14324.15|14407.6|14327.6|14404.15|14324.15|10
1723002540000|2024-08-07 03:49:00|14403.96|14323.96|14399.99|14319.99|14403.96|14323.96|14399.99|14319.99|10
1723002550000|2024-08-07 03:49:10|14400.2|14320.2|14392.75|14312.75|14400.2|14320.2|14392.75|14312.75|10
1723002560000|2024-08-07 03:49:20|14391.78|14311.78|14385.04|14305.04|14391.78|14311.78|14385.04|14305.04|10
1723002570000|2024-08-07 03:49:30|14384.88|14304.88|14380.93|14300.93|14384.99|14304.99|14380.93|14300.93|10
1723002580000|2024-08-07 03:49:40|14381.64|14301.64|14383.87|14303.87|14383.87|14303.87|14381.44|14301.44|10
1723002590000|2024-08-07 03:49:50|14384.03|14304.03|14384.91|14304.91|14384.91|14304.91|14383.44|14303.44|10
1723002600000|2024-08-07 03:50:00|14385.19|14305.19|14385.88|14305.88|14385.96|14305.96|14384.82|14304.82|10
1723002610000|2024-08-07 03:50:10|14385.89|14305.89|14384.82|14304.82|14385.89|14305.89|14384.82|14304.82|10
1723002620000|2024-08-07 03:50:20|14384.6|14304.6|14377.62|14297.62|14384.6|14304.6|14377.32|14297.32|10
1723002630000|2024-08-07 03:50:30|14377.7|14297.7|14376.22|14296.22|14377.7|14297.7|14374.6|14294.6|10
1723002640000|2024-08-07 03:50:40|14376.47|14296.47|14375.39|14295.39|14376.47|14296.47|14375.39|14295.39|10
1723002650000|2024-08-07 03:50:50|14375.34|14295.34|14377.58|14297.58|14377.58|14297.58|14375.34|14295.34|10
1723002660000|2024-08-07 03:51:00|14377.77|14297.77|14378.92|14298.92|14378.99|14298.99|14377.77|14297.77|10
1723002670000|2024-08-07 03:51:10|14378.44|14298.44|14379.16|14299.16|14379.22|14299.22|14377.95|14297.95|9
1723002680000|2024-08-07 03:51:20|14379.22|14299.22|14383.2|14303.2|14383.2|14303.2|14379.22|14299.22|10
1723002690000|2024-08-07 03:51:30|14383.49|14303.49|14387.82|14307.82|14387.82|14307.82|14383.48|14303.48|10
1723002700000|2024-08-07 03:51:40|14387.84|14307.84|14387.95|14307.95|14388.66|14308.66|14387.58|14307.58|10
1723002710000|2024-08-07 03:51:50|14387.78|14307.78|14388.72|14308.72|14388.72|14308.72|14387.6|14307.6|10
1723002720000|2024-08-07 03:52:00|14388.88|14308.88|14394.45|14314.45|14394.45|14314.45|14388.33|14308.33|9
1723002730000|2024-08-07 03:52:10|14396.27|14316.27|14397.57|14317.57|14397.88|14317.88|14396.27|14316.27|10
1723002740000|2024-08-07 03:52:20|14397.39|14317.39|14399.16|14319.16|14399.17|14319.17|14397.39|14317.39|10
1723002750000|2024-08-07 03:52:30|14399.32|14319.32|14398.89|14318.89|14399.32|14319.32|14398.47|14318.47|10
1723002760000|2024-08-07 03:52:40|14398.93|14318.93|14399.91|14319.91|14399.91|14319.91|14398.49|14318.49|10
1723002770000|2024-08-07 03:52:50|14400.33|14320.33|14404.22|14324.22|14404.22|14324.22|14399.91|14319.91|10
1723002780000|2024-08-07 03:53:00|14404.83|14324.83|14404.37|14324.37|14405.05|14325.05|14404.25|14324.25|10
1723002790000|2024-08-07 03:53:10|14404.05|14324.05|14404.77|14324.77|14404.77|14324.77|14403.34|14323.34|10
1723002800000|2024-08-07 03:53:20|14405.07|14325.07|14408.67|14328.67|14408.67|14328.67|14405.07|14325.07|10
1723002810000|2024-08-07 03:53:30|14408.82|14328.82|14410.62|14330.62|14410.62|14330.62|14408.61|14328.61|9
1723002820000|2024-08-07 03:53:40|14410.85|14330.85|14410.76|14330.76|14411.1|14331.1|14410.76|14330.76|10
1723002830000|2024-08-07 03:53:50|14410.31|14330.31|14412.9|14332.9|14412.9|14332.9|14410.31|14330.31|10
1723002840000|2024-08-07 03:54:00|14412.64|14332.64|14413.39|14333.39|14413.66|14333.66|14412.49|14332.49|10
1723002850000|2024-08-07 03:54:10|14412.38|14332.38|14408.85|14328.85|14412.38|14332.38|14408.85|14328.85|10
1723002860000|2024-08-07 03:54:20|14408.9|14328.9|14407.07|14327.07|14408.9|14328.9|14407.07|14327.07|10
1723002870000|2024-08-07 03:54:30|14407.04|14327.04|14406.12|14326.12|14407.04|14327.04|14406.12|14326.12|9
1723002880000|2024-08-07 03:54:40|14406.42|14326.42|14406.2|14326.2|14406.72|14326.72|14406.1|14326.1|9
1723002890000|2024-08-07 03:54:50|14406.15|14326.15|14407.84|14327.84|14407.84|14327.84|14406.12|14326.12|10
1723002900000|2024-08-07 03:55:00|14407.82|14327.82|14407.08|14327.08|14407.82|14327.82|14406.72|14326.72|10
1723002910000|2024-08-07 03:55:10|14407.31|14327.31|14408.68|14328.68|14408.68|14328.68|14407.15|14327.15|10
1723002920000|2024-08-07 03:55:20|14410.12|14330.12|14414.01|14334.01|14414.41|14334.41|14410.12|14330.12|9
1723002930000|2024-08-07 03:55:30|14414.04|14334.04|14420.3|14340.3|14420.32|14340.32|14414.04|14334.04|10
1723002940000|2024-08-07 03:55:40|14420.39|14340.39|14423.16|14343.16|14423.16|14343.16|14420.39|14340.39|10
1723002950000|2024-08-07 03:55:50|14423.46|14343.46|14426.58|14346.58|14426.58|14346.58|14423.46|14343.46|10
1723002960000|2024-08-07 03:56:00|14426.72|14346.72|14430.15|14350.15|14430.15|14350.15|14426.72|14346.72|10
1723002970000|2024-08-07 03:56:10|14430.17|14350.17|14427.89|14347.89|14430.21|14350.21|14427.89|14347.89|10
1723002980000|2024-08-07 03:56:20|14428.8|14348.8|14430.79|14350.79|14430.79|14350.79|14428.8|14348.8|10
1723002990000|2024-08-07 03:56:30|14430.8|14350.8|14430.05|14350.05|14430.8|14350.8|14429.89|14349.89|10
1723003000000|2024-08-07 03:56:40|14430.12|14350.12|14429.53|14349.53|14430.23|14350.23|14429.46|14349.46|10
1723003010000|2024-08-07 03:56:50|14429.74|14349.74|14429.19|14349.19|14430.5|14350.5|14428.29|14348.29|10
1723003020000|2024-08-07 03:57:00|14428.92|14348.92|14426.9|14346.9|14429|14349|14426.9|14346.9|10
1723003030000|2024-08-07 03:57:10|14426.7|14346.7|14426.24|14346.24|14427|14347|14425.34|14345.34|10
1723003040000|2024-08-07 03:57:20|14425.97|14345.97|14425.24|14345.24|14426.24|14346.24|14425.16|14345.16|10
1723003050000|2024-08-07 03:57:30|14425.31|14345.31|14424.48|14344.48|14425.46|14345.46|14424.36|14344.36|10
1723003060000|2024-08-07 03:57:40|14424.34|14344.34|14422.85|14342.85|14424.52|14344.52|14422.85|14342.85|10
1723003070000|2024-08-07 03:57:50|14422.82|14342.82|14421.82|14341.82|14422.82|14342.82|14421.52|14341.52|10
1723003080000|2024-08-07 03:58:00|14421.72|14341.72|14425.2|14345.2|14425.2|14345.2|14421.61|14341.61|10
1723003090000|2024-08-07 03:58:10|14424.91|14344.91|14427.13|14347.13|14427.13|14347.13|14424.91|14344.91|10
1723003100000|2024-08-07 03:58:20|14427.23|14347.23|14426.85|14346.85|14427.23|14347.23|14426.52|14346.52|10
1723003110000|2024-08-07 03:58:30|14426.56|14346.56|14427|14347|14427.45|14347.45|14426.54|14346.54|9
1723003120000|2024-08-07 03:58:40|14427.06|14347.06|14427.76|14347.76|14427.8|14347.8|14427.01|14347.01|8
1723003130000|2024-08-07 03:58:50|14427.69|14347.69|14426.28|14346.28|14427.69|14347.69|14426.28|14346.28|10
1723003140000|2024-08-07 03:59:00|14426.03|14346.03|14427.24|14347.24|14427.24|14347.24|14425.59|14345.59|10
1723003150000|2024-08-07 03:59:10|14427.19|14347.19|14427.59|14347.59|14427.59|14347.59|14426.89|14346.89|10
1723003160000|2024-08-07 03:59:20|14427.5|14347.5|14426.94|14346.94|14427.62|14347.62|14425.53|14345.53|8
1723003170000|2024-08-07 03:59:30|14426.92|14346.92|14426.92|14346.92|14426.92|14346.92|14425.88|14345.88|10
1723003180000|2024-08-07 03:59:40|14427.28|14347.28|14431.92|14351.92|14431.94|14351.94|14427.28|14347.28|10
1723003190000|2024-08-07 03:59:50|14431.95|14351.95|14431.45|14351.45|14433.23|14353.23|14431.45|14351.45|10
1723003200000|2024-08-07 04:00:00|14431.06|14351.06|14427.16|14347.16|14431.06|14351.06|14427.16|14347.16|10
1723003210000|2024-08-07 04:00:10|14425.88|14345.88|14423.19|14343.19|14426.26|14346.26|14423.19|14343.19|9
1723003220000|2024-08-07 04:00:20|14423.18|14343.18|14421.98|14341.98|14423.18|14343.18|14421.94|14341.94|10
1723003230000|2024-08-07 04:00:30|14423.93|14343.93|14425.79|14345.79|14425.87|14345.87|14423.93|14343.93|10
1723003240000|2024-08-07 04:00:40|14425.82|14345.82|14426.32|14346.32|14426.53|14346.53|14425.2|14345.2|10
1723003250000|2024-08-07 04:00:50|14424.53|14344.53|14423.33|14343.33|14424.53|14344.53|14422.68|14342.68|10
1723003260000|2024-08-07 04:01:00|14423.17|14343.17|14425.92|14345.92|14425.92|14345.92|14423.17|14343.17|10
1723003270000|2024-08-07 04:01:10|14428.08|14348.08|14431.21|14351.21|14431.22|14351.22|14428.08|14348.08|10
1723003280000|2024-08-07 04:01:20|14432.85|14352.85|14434.46|14354.46|14434.46|14354.46|14432.33|14352.33|10
1723003290000|2024-08-07 04:01:30|14435.07|14355.07|14437.91|14357.91|14438.15|14358.15|14435.07|14355.07|9
1723003300000|2024-08-07 04:01:40|14437.81|14357.81|14438.84|14358.84|14438.84|14358.84|14437.81|14357.81|10
1723003310000|2024-08-07 04:01:50|14438.96|14358.96|14439.99|14359.99|14440.34|14360.34|14438.55|14358.55|10
1723003320000|2024-08-07 04:02:00|14439.74|14359.74|14444.66|14364.66|14444.66|14364.66|14439.7|14359.7|10
1723003330000|2024-08-07 04:02:10|14445.09|14365.09|14447.26|14367.26|14447.26|14367.26|14445.09|14365.09|10
1723003340000|2024-08-07 04:02:20|14447.03|14367.03|14450.18|14370.18|14450.18|14370.18|14447.03|14367.03|10
1723003350000|2024-08-07 04:02:30|14450.22|14370.22|14454.04|14374.04|14454.04|14374.04|14450.22|14370.22|10
1723003360000|2024-08-07 04:02:40|14454.23|14374.23|14453.21|14373.21|14454.39|14374.39|14453.21|14373.21|10
1723003370000|2024-08-07 04:02:50|14453.09|14373.09|14453.01|14373.01|14454.72|14374.72|14452.77|14372.77|10
1723003380000|2024-08-07 04:03:00|14452.57|14372.57|14451.01|14371.01|14452.57|14372.57|14449.77|14369.77|10
1723003390000|2024-08-07 04:03:10|14450.16|14370.16|14445.06|14365.06|14450.18|14370.18|14445.06|14365.06|10
1723003400000|2024-08-07 04:03:20|14444.14|14364.14|14436.62|14356.62|14444.14|14364.14|14436.62|14356.62|10
1723003410000|2024-08-07 04:03:30|14436.37|14356.37|14433.63|14353.63|14436.37|14356.37|14433.63|14353.63|10
1723003420000|2024-08-07 04:03:40|14433.87|14353.87|14430.54|14350.54|14433.94|14353.94|14430.48|14350.48|10
1723003430000|2024-08-07 04:03:50|14429.83|14349.83|14426.58|14346.58|14429.83|14349.83|14425.91|14345.91|10
1723003440000|2024-08-07 04:04:00|14426.67|14346.67|14427.88|14347.88|14427.88|14347.88|14426.67|14346.67|10
1723003450000|2024-08-07 04:04:10|14428.41|14348.41|14428.31|14348.31|14429.12|14349.12|14427.97|14347.97|10
1723003460000|2024-08-07 04:04:20|14427.42|14347.42|14426.88|14346.88|14427.67|14347.67|14426.88|14346.88|10
1723003470000|2024-08-07 04:04:30|14427.65|14347.65|14426.1|14346.1|14427.82|14347.82|14426.1|14346.1|10
1723003480000|2024-08-07 04:04:40|14426.06|14346.06|14424|14344|14426.06|14346.06|14423.97|14343.97|9
1723003490000|2024-08-07 04:04:50|14423.78|14343.78|14424.55|14344.55|14424.55|14344.55|14422.91|14342.91|10
1723003500000|2024-08-07 04:05:00|14424.24|14344.24|14424.67|14344.67|14425.54|14345.54|14424.24|14344.24|10
1723003510000|2024-08-07 04:05:10|14424.51|14344.51|14427.55|14347.55|14427.55|14347.55|14424.46|14344.46|10
1723003520000|2024-08-07 04:05:20|14428.96|14348.96|14433.37|14353.37|14433.37|14353.37|14428.96|14348.96|10
1723003530000|2024-08-07 04:05:30|14433.98|14353.98|14436.42|14356.42|14436.71|14356.71|14433.98|14353.98|10
1723003540000|2024-08-07 04:05:40|14436.12|14356.12|14437.9|14357.9|14437.9|14357.9|14435.35|14355.35|10
1723003550000|2024-08-07 04:05:50|14437.43|14357.43|14440.92|14360.92|14440.92|14360.92|14437.02|14357.02|10
1723003560000|2024-08-07 04:06:00|14441.1|14361.1|14446.57|14366.57|14447.35|14367.35|14441.1|14361.1|10
1723003570000|2024-08-07 04:06:10|14446.66|14366.66|14446.94|14366.94|14447.49|14367.49|14445.57|14365.57|10
1723003580000|2024-08-07 04:06:20|14446.9|14366.9|14450.77|14370.77|14452.28|14372.28|14446.9|14366.9|10
1723003590000|2024-08-07 04:06:30|14450.29|14370.29|14445.64|14365.64|14450.29|14370.29|14445.19|14365.19|10
1723003600000|2024-08-07 04:06:40|14445.91|14365.91|14448.69|14368.69|14448.69|14368.69|14445.64|14365.64|10
1723003610000|2024-08-07 04:06:50|14448.83|14368.83|14450.42|14370.42|14450.71|14370.71|14448.83|14368.83|10
1723003620000|2024-08-07 04:07:00|14450.59|14370.59|14451.43|14371.43|14451.43|14371.43|14450.59|14370.59|10
1723003630000|2024-08-07 04:07:10|14451.14|14371.14|14451.64|14371.64|14452.04|14372.04|14450.74|14370.74|10
1723003640000|2024-08-07 04:07:20|14451.27|14371.27|14452.5|14372.5|14452.68|14372.68|14451.27|14371.27|10
1723003650000|2024-08-07 04:07:30|14452.38|14372.38|14454.51|14374.51|14454.62|14374.62|14452.38|14372.38|9
1723003660000|2024-08-07 04:07:40|14454.53|14374.53|14454.14|14374.14|14454.58|14374.58|14453.81|14373.81|10
1723003670000|2024-08-07 04:07:50|14453.91|14373.91|14456.32|14376.32|14456.36|14376.36|14453.73|14373.73|10
1723003680000|2024-08-07 04:08:00|14456.2|14376.2|14458.43|14378.43|14458.43|14378.43|14456.2|14376.2|10
1723003690000|2024-08-07 04:08:10|14458.45|14378.45|14460.8|14380.8|14460.8|14380.8|14458.45|14378.45|10
1723003700000|2024-08-07 04:08:20|14460.47|14380.47|14458.09|14378.09|14460.47|14380.47|14457.76|14377.76|9
1723003710000|2024-08-07 04:08:30|14458.04|14378.04|14456.81|14376.81|14459.05|14379.05|14456.77|14376.77|10
1723003720000|2024-08-07 04:08:40|14456.98|14376.98|14456.35|14376.35|14457.05|14377.05|14456.35|14376.35|9
1723003730000|2024-08-07 04:08:50|14456.36|14376.36|14454.91|14374.91|14456.36|14376.36|14454.84|14374.84|10
1723003740000|2024-08-07 04:09:00|14453.43|14373.43|14449.58|14369.58|14453.46|14373.46|14449.34|14369.34|10
1723003750000|2024-08-07 04:09:10|14449.56|14369.56|14451.57|14371.57|14451.64|14371.64|14449.35|14369.35|10
1723003760000|2024-08-07 04:09:20|14451.01|14371.01|14446.67|14366.67|14451.01|14371.01|14446.67|14366.67|10
1723003770000|2024-08-07 04:09:30|14446.4|14366.4|14444.72|14364.72|14446.4|14366.4|14444.5|14364.5|10
1723003780000|2024-08-07 04:09:40|14444.81|14364.81|14444.05|14364.05|14444.81|14364.81|14442.77|14362.77|9
1723003790000|2024-08-07 04:09:50|14444.13|14364.13|14453.5|14373.5|14453.5|14373.5|14444.13|14364.13|10
1723003800000|2024-08-07 04:10:00|14455.04|14375.04|14457.57|14377.57|14459.14|14379.14|14455.04|14375.04|10
1723003810000|2024-08-07 04:10:10|14457.5|14377.5|14456.53|14376.53|14457.51|14377.51|14455.66|14375.66|9
1723003820000|2024-08-07 04:10:20|14456.77|14376.77|14461.19|14381.19|14461.19|14381.19|14456.65|14376.65|10
1723003830000|2024-08-07 04:10:30|14464.7|14384.7|14469.38|14389.38|14469.38|14389.38|14464.7|14384.7|10
1723003840000|2024-08-07 04:10:40|14468.7|14388.7|14473.15|14393.15|14473.15|14393.15|14468.52|14388.52|10
1723003850000|2024-08-07 04:10:50|14475.82|14395.82|14476.71|14396.71|14477.44|14397.44|14475.78|14395.78|10
1723003860000|2024-08-07 04:11:00|14476.38|14396.38|14478.16|14398.16|14478.68|14398.68|14476.38|14396.38|10
1723003870000|2024-08-07 04:11:10|14478.9|14398.9|14477.74|14397.74|14480.17|14400.17|14477.74|14397.74|9
1723003880000|2024-08-07 04:11:20|14478|14398|14481.65|14401.65|14481.65|14401.65|14477.74|14397.74|10
1723003890000|2024-08-07 04:11:30|14481.76|14401.76|14485.21|14405.21|14485.21|14405.21|14481.72|14401.72|10
1723003900000|2024-08-07 04:11:40|14484.9|14404.9|14483.72|14403.72|14485.65|14405.65|14483.72|14403.72|10
1723003910000|2024-08-07 04:11:50|14482.43|14402.43|14484.83|14404.83|14484.83|14404.83|14481.81|14401.81|10
1723003920000|2024-08-07 04:12:00|14485.13|14405.13|14485.33|14405.33|14485.45|14405.45|14485.08|14405.08|10
1723003930000|2024-08-07 04:12:10|14485.14|14405.14|14487.07|14407.07|14487.74|14407.74|14485.14|14405.14|10
1723003940000|2024-08-07 04:12:20|14487.22|14407.22|14486.82|14406.82|14487.22|14407.22|14486.54|14406.54|10
1723003950000|2024-08-07 04:12:30|14486.94|14406.94|14491.98|14411.98|14491.98|14411.98|14486.94|14406.94|10
1723003960000|2024-08-07 04:12:40|14492.34|14412.34|14493.88|14413.88|14493.88|14413.88|14492.34|14412.34|10
1723003970000|2024-08-07 04:12:50|14494.4|14414.4|14496.56|14416.56|14496.56|14416.56|14494.16|14414.16|10
1723003980000|2024-08-07 04:13:00|14496.76|14416.76|14496.06|14416.06|14496.76|14416.76|14496.01|14416.01|10
1723003990000|2024-08-07 04:13:10|14496.32|14416.32|14498.47|14418.47|14498.47|14418.47|14496.32|14416.32|9
1723004000000|2024-08-07 04:13:20|14498.39|14418.39|14499.12|14419.12|14499.12|14419.12|14495.99|14415.99|10
1723004010000|2024-08-07 04:13:30|14499.68|14419.68|14501.92|14421.92|14501.92|14421.92|14499.47|14419.47|10
1723004020000|2024-08-07 04:13:40|14502.2|14422.2|14505.92|14425.92|14506.24|14426.24|14501.71|14421.71|10
1723004030000|2024-08-07 04:13:50|14505.63|14425.63|14503.8|14423.8|14505.63|14425.63|14503.8|14423.8|10
1723004040000|2024-08-07 04:14:00|14504.36|14424.36|14499.97|14419.97|14504.43|14424.43|14499.97|14419.97|10
1723004050000|2024-08-07 04:14:10|14499.06|14419.06|14495.78|14415.78|14499.06|14419.06|14495.73|14415.73|9
1723004060000|2024-08-07 04:14:20|14496.01|14416.01|14492.56|14412.56|14496.06|14416.06|14492.56|14412.56|10
1723004070000|2024-08-07 04:14:30|14493.26|14413.26|14493.66|14413.66|14494.03|14414.03|14493.26|14413.26|10
1723004080000|2024-08-07 04:14:40|14493.7|14413.7|14494.09|14414.09|14494.32|14414.32|14493.37|14413.37|10
1723004090000|2024-08-07 04:14:50|14494.35|14414.35|14495.64|14415.64|14495.64|14415.64|14493.24|14413.24|10
1723004100000|2024-08-07 04:15:00|14495.92|14415.92|14493.41|14413.41|14495.98|14415.98|14493.41|14413.41|9
1723004110000|2024-08-07 04:15:10|14494.65|14414.65|14501.74|14421.74|14501.74|14421.74|14494.53|14414.53|10
1723004120000|2024-08-07 04:15:20|14502.03|14422.03|14508.18|14428.18|14508.18|14428.18|14502.03|14422.03|10
1723004130000|2024-08-07 04:15:30|14508.22|14428.22|14512.73|14432.73|14512.73|14432.73|14508.22|14428.22|9
1723004140000|2024-08-07 04:15:40|14512.74|14432.74|14511.87|14431.87|14513.99|14433.99|14511.87|14431.87|10
1723004150000|2024-08-07 04:15:50|14511.47|14431.47|14510.5|14430.5|14511.47|14431.47|14510.14|14430.14|10
1723004160000|2024-08-07 04:16:00|14510.45|14430.45|14510.34|14430.34|14511.98|14431.98|14510.22|14430.22|9
1723004170000|2024-08-07 04:16:10|14509.29|14429.29|14511.25|14431.25|14512.72|14432.72|14509.17|14429.17|10
1723004180000|2024-08-07 04:16:20|14511.39|14431.39|14513.6|14433.6|14513.86|14433.86|14511.21|14431.21|10
1723004190000|2024-08-07 04:16:30|14514.07|14434.07|14516.17|14436.17|14516.61|14436.61|14514.07|14434.07|10
1723004200000|2024-08-07 04:16:40|14516.13|14436.13|14526.69|14446.69|14526.69|14446.69|14516.13|14436.13|10
1723004210000|2024-08-07 04:16:50|14526.39|14446.39|14529.15|14449.15|14529.15|14449.15|14525.29|14445.29|10
1723004220000|2024-08-07 04:17:00|14529.01|14449.01|14533.75|14453.75|14533.76|14453.76|14528.06|14448.06|10
1723004230000|2024-08-07 04:17:10|14532.99|14452.99|14531.79|14451.79|14533.57|14453.57|14531.79|14451.79|10
1723004240000|2024-08-07 04:17:20|14531.59|14451.59|14531.6|14451.6|14532.72|14452.72|14531.59|14451.59|10
1723004250000|2024-08-07 04:17:30|14531.21|14451.21|14533.22|14453.22|14533.22|14453.22|14531.21|14451.21|10
1723004260000|2024-08-07 04:17:40|14533.5|14453.5|14537.22|14457.22|14537.22|14457.22|14533.5|14453.5|10
1723004270000|2024-08-07 04:17:50|14537.3|14457.3|14541.93|14461.93|14541.93|14461.93|14537.16|14457.16|10
1723004280000|2024-08-07 04:18:00|14542.42|14462.42|14550.51|14470.51|14550.51|14470.51|14542.31|14462.31|10
1723004290000|2024-08-07 04:18:10|14550.19|14470.19|14550.53|14470.53|14552.8|14472.8|14550.01|14470.01|10
1723004300000|2024-08-07 04:18:20|14550.78|14470.78|14547.88|14467.88|14550.78|14470.78|14547.88|14467.88|10
1723004310000|2024-08-07 04:18:30|14546.92|14466.92|14546.18|14466.18|14547.9|14467.9|14545.62|14465.62|10
1723004320000|2024-08-07 04:18:40|14545.76|14465.76|14548.01|14468.01|14548.01|14468.01|14545.67|14465.67|10
1723004330000|2024-08-07 04:18:50|14548.45|14468.45|14551.97|14471.97|14553.27|14473.27|14548.45|14468.45|10
1723004340000|2024-08-07 04:19:00|14551.79|14471.79|14554.15|14474.15|14554.2|14474.2|14551.32|14471.32|10
1723004350000|2024-08-07 04:19:10|14554.46|14474.46|14552.44|14472.44|14554.46|14474.46|14550.9|14470.9|10
1723004360000|2024-08-07 04:19:20|14552.25|14472.25|14550.95|14470.95|14552.33|14472.33|14550.51|14470.51|10
1723004370000|2024-08-07 04:19:30|14551.66|14471.66|14552.37|14472.37|14552.53|14472.53|14550.62|14470.62|10
1723004380000|2024-08-07 04:19:40|14551.76|14471.76|14545.29|14465.29|14551.76|14471.76|14545.29|14465.29|10
1723004390000|2024-08-07 04:19:50|14545.16|14465.16|14537.99|14457.99|14545.16|14465.16|14537.99|14457.99|10
1723004400000|2024-08-07 04:20:00|14537.2|14457.2|14533.46|14453.46|14537.2|14457.2|14533.16|14453.16|10
1723004410000|2024-08-07 04:20:10|14533.27|14453.27|14531.07|14451.07|14534.09|14454.09|14531.07|14451.07|10
1723004420000|2024-08-07 04:20:20|14531.28|14451.28|14528.62|14448.62|14531.28|14451.28|14528.62|14448.62|10
1723004430000|2024-08-07 04:20:30|14527.39|14447.39|14528.58|14448.58|14528.66|14448.66|14527.29|14447.29|10
1723004440000|2024-08-07 04:20:40|14528.47|14448.47|14524.86|14444.86|14528.47|14448.47|14523.63|14443.63|10
1723004450000|2024-08-07 04:20:50|14524.66|14444.66|14523.15|14443.15|14524.66|14444.66|14523.14|14443.14|9
1723004460000|2024-08-07 04:21:00|14523.39|14443.39|14519.88|14439.88|14523.39|14443.39|14519.88|14439.88|10
1723004470000|2024-08-07 04:21:10|14519.69|14439.69|14517.28|14437.28|14519.69|14439.69|14516.11|14436.11|10
1723004480000|2024-08-07 04:21:20|14517.74|14437.74|14513.12|14433.12|14517.78|14437.78|14513.12|14433.12|10
1723004490000|2024-08-07 04:21:30|14512.25|14432.25|14508.88|14428.88|14512.25|14432.25|14508.53|14428.53|10
1723004500000|2024-08-07 04:21:40|14509.2|14429.2|14508.23|14428.23|14509.2|14429.2|14508.23|14428.23|10
1723004510000|2024-08-07 04:21:50|14508.36|14428.36|14509.57|14429.57|14509.57|14429.57|14507.76|14427.76|9
1723004520000|2024-08-07 04:22:00|14509.9|14429.9|14516.85|14436.85|14516.85|14436.85|14509.84|14429.84|10
1723004530000|2024-08-07 04:22:10|14516.69|14436.69|14517.6|14437.6|14517.6|14437.6|14514.6|14434.6|10
1723004540000|2024-08-07 04:22:20|14517.45|14437.45|14519.52|14439.52|14519.53|14439.53|14517.45|14437.45|9
1723004550000|2024-08-07 04:22:30|14519.4|14439.4|14519.5|14439.5|14520.49|14440.49|14519.4|14439.4|10
1723004560000|2024-08-07 04:22:40|14519.91|14439.91|14521.5|14441.5|14521.5|14441.5|14519.91|14439.91|10
1723004570000|2024-08-07 04:22:50|14522.05|14442.05|14523.71|14443.71|14523.78|14443.78|14521.67|14441.67|10
1723004580000|2024-08-07 04:23:00|14523.45|14443.45|14527.66|14447.66|14527.66|14447.66|14523.45|14443.45|10
1723004590000|2024-08-07 04:23:10|14529.01|14449.01|14539.13|14459.13|14539.13|14459.13|14529.01|14449.01|10
1723004600000|2024-08-07 04:23:20|14543.25|14463.25|14546.38|14466.38|14546.38|14466.38|14542.64|14462.64|10
1723004610000|2024-08-07 04:23:30|14546.42|14466.42|14544.98|14464.98|14546.42|14466.42|14544.98|14464.98|9
1723004620000|2024-08-07 04:23:40|14545|14465|14545.06|14465.06|14545.57|14465.57|14544.46|14464.46|10
1723004630000|2024-08-07 04:23:50|14545.19|14465.19|14541.82|14461.82|14545.19|14465.19|14541.82|14461.82|8
1723004640000|2024-08-07 04:24:00|14541.53|14461.53|14543.48|14463.48|14543.68|14463.68|14541.53|14461.53|10
1723004650000|2024-08-07 04:24:10|14542.95|14462.95|14542.88|14462.88|14543.1|14463.1|14542.56|14462.56|10
1723004660000|2024-08-07 04:24:20|14543.03|14463.03|14538.79|14458.79|14543.03|14463.03|14538.79|14458.79|10
1723004670000|2024-08-07 04:24:30|14538.08|14458.08|14535.64|14455.64|14538.08|14458.08|14535.14|14455.14|10
1723004680000|2024-08-07 04:24:40|14536.4|14456.4|14537.09|14457.09|14537.25|14457.25|14536.39|14456.39|10
1723004690000|2024-08-07 04:24:50|14536.66|14456.66|14537.5|14457.5|14537.96|14457.96|14536.66|14456.66|10
1723004700000|2024-08-07 04:25:00|14537.3|14457.3|14541.52|14461.52|14541.52|14461.52|14537.19|14457.19|10
1723004710000|2024-08-07 04:25:10|14541.71|14461.71|14541.88|14461.88|14542.15|14462.15|14541.63|14461.63|10
1723004720000|2024-08-07 04:25:20|14542.08|14462.08|14540.33|14460.33|14542.62|14462.62|14540.33|14460.33|10
1723004730000|2024-08-07 04:25:30|14540.07|14460.07|14536.36|14456.36|14540.07|14460.07|14536.36|14456.36|10
1723004740000|2024-08-07 04:25:40|14535.91|14455.91|14530.7|14450.7|14535.91|14455.91|14530.49|14450.49|10
1723004750000|2024-08-07 04:25:50|14531.09|14451.09|14529.78|14449.78|14531.09|14451.09|14529.63|14449.63|9
1723004760000|2024-08-07 04:26:00|14529.34|14449.34|14521.42|14441.42|14529.34|14449.34|14521.42|14441.42|10
1723004770000|2024-08-07 04:26:10|14521.14|14441.14|14518.5|14438.5|14521.14|14441.14|14518.5|14438.5|10
1723004780000|2024-08-07 04:26:20|14518.46|14438.46|14519.7|14439.7|14520.27|14440.27|14518.46|14438.46|10
1723004790000|2024-08-07 04:26:30|14519.16|14439.16|14517.83|14437.83|14519.5|14439.5|14517.83|14437.83|9
1723004800000|2024-08-07 04:26:40|14517.81|14437.81|14517.93|14437.93|14517.93|14437.93|14517.56|14437.56|9
1723004810000|2024-08-07 04:26:50|14518|14438|14513.54|14433.54|14518|14438|14513.54|14433.54|10
1723004820000|2024-08-07 04:27:00|14513.36|14433.36|14511.2|14431.2|14513.49|14433.49|14511.05|14431.05|9
1723004830000|2024-08-07 04:27:10|14509.85|14429.85|14510.39|14430.39|14510.39|14430.39|14509.35|14429.35|10
1723004840000|2024-08-07 04:27:20|14510.07|14430.07|14508.65|14428.65|14510.52|14430.52|14508.65|14428.65|10
1723004850000|2024-08-07 04:27:30|14508.45|14428.45|14504.37|14424.37|14508.45|14428.45|14503.79|14423.79|10
1723004860000|2024-08-07 04:27:40|14504.2|14424.2|14503.42|14423.42|14504.96|14424.96|14503.29|14423.29|10
1723004870000|2024-08-07 04:27:50|14503.44|14423.44|14502.96|14422.96|14503.44|14423.44|14502.96|14422.96|10
1723004880000|2024-08-07 04:28:00|14503.09|14423.09|14504.03|14424.03|14504.48|14424.48|14503.09|14423.09|10
1723004890000|2024-08-07 04:28:10|14504.08|14424.08|14506.5|14426.5|14506.5|14426.5|14503.77|14423.77|9
1723004900000|2024-08-07 04:28:20|14506.39|14426.39|14509.34|14429.34|14509.34|14429.34|14506.39|14426.39|10
1723004910000|2024-08-07 04:28:30|14509.47|14429.47|14510.41|14430.41|14511|14431|14509.46|14429.46|9
1723004920000|2024-08-07 04:28:40|14510.37|14430.37|14510.47|14430.47|14510.47|14430.47|14507.97|14427.97|9
1723004930000|2024-08-07 04:28:50|14510.46|14430.46|14511.14|14431.14|14511.24|14431.24|14510.46|14430.46|9
1723004940000|2024-08-07 04:29:00|14510.92|14430.92|14509.51|14429.51|14510.92|14430.92|14509.51|14429.51|10
1723004950000|2024-08-07 04:29:10|14509.05|14429.05|14508.15|14428.15|14509.09|14429.09|14508.07|14428.07|9
1723004960000|2024-08-07 04:29:20|14508.23|14428.23|14506.8|14426.8|14508.23|14428.23|14506.8|14426.8|9
1723004970000|2024-08-07 04:29:30|14506.55|14426.55|14502.8|14422.8|14506.55|14426.55|14502.8|14422.8|10
1723004980000|2024-08-07 04:29:40|14502.28|14422.28|14503.52|14423.52|14503.52|14423.52|14502.01|14422.01|10
1723004990000|2024-08-07 04:29:50|14503.7|14423.7|14505.62|14425.62|14505.62|14425.62|14503.7|14423.7|10
1723005000000|2024-08-07 04:30:00|14505.67|14425.67|14504.78|14424.78|14505.98|14425.98|14504.58|14424.58|10
1723005010000|2024-08-07 04:30:10|14504.71|14424.71|14503.27|14423.27|14504.71|14424.71|14500.75|14420.75|10
1723005020000|2024-08-07 04:30:20|14503.85|14423.85|14509.48|14429.48|14509.48|14429.48|14503.85|14423.85|10
1723005030000|2024-08-07 04:30:30|14509.85|14429.85|14516.87|14436.87|14516.87|14436.87|14509.85|14429.85|10
1723005040000|2024-08-07 04:30:40|14518.39|14438.39|14524.51|14444.51|14524.68|14444.68|14518.39|14438.39|10
1723005050000|2024-08-07 04:30:50|14524.91|14444.91|14531.37|14451.37|14531.75|14451.75|14524.91|14444.91|10
1723005060000|2024-08-07 04:31:00|14531.36|14451.36|14533.25|14453.25|14534.13|14454.13|14531.31|14451.31|10
1723005070000|2024-08-07 04:31:10|14533.81|14453.81|14536.36|14456.36|14536.36|14456.36|14533.74|14453.74|10
1723005080000|2024-08-07 04:31:20|14536.64|14456.64|14538.23|14458.23|14538.24|14458.24|14536.64|14456.64|10
1723005090000|2024-08-07 04:31:30|14537.6|14457.6|14541.76|14461.76|14541.76|14461.76|14537.53|14457.53|10
1723005100000|2024-08-07 04:31:40|14541.65|14461.65|14543.83|14463.83|14544.23|14464.23|14541.65|14461.65|10
1723005110000|2024-08-07 04:31:50|14543.91|14463.91|14549.35|14469.35|14549.35|14469.35|14543.91|14463.91|10
1723005120000|2024-08-07 04:32:00|14549.86|14469.86|14552.98|14472.98|14552.98|14472.98|14549.86|14469.86|10
1723005130000|2024-08-07 04:32:10|14553.18|14473.18|14557.98|14477.98|14557.98|14477.98|14553.18|14473.18|10
1723005140000|2024-08-07 04:32:20|14558.02|14478.02|14556.97|14476.97|14558.02|14478.02|14556.97|14476.97|10
1723005150000|2024-08-07 04:32:30|14557.02|14477.02|14551.84|14471.84|14557.53|14477.53|14551.84|14471.84|10
1723005160000|2024-08-07 04:32:40|14551.99|14471.99|14549.41|14469.41|14551.99|14471.99|14549.41|14469.41|10
1723005170000|2024-08-07 04:32:50|14549.57|14469.57|14550.76|14470.76|14550.76|14470.76|14549.13|14469.13|10
1723005180000|2024-08-07 04:33:00|14550.77|14470.77|14550.83|14470.83|14550.91|14470.91|14550.02|14470.02|10
1723005190000|2024-08-07 04:33:10|14551.6|14471.6|14551.71|14471.71|14551.71|14471.71|14551.17|14471.17|10
1723005200000|2024-08-07 04:33:20|14551.15|14471.15|14547.48|14467.48|14551.15|14471.15|14547.48|14467.48|9
1723005210000|2024-08-07 04:33:30|14547.71|14467.71|14547.96|14467.96|14548.79|14468.79|14547.71|14467.71|10
1723005220000|2024-08-07 04:33:40|14548.21|14468.21|14546.99|14466.99|14548.62|14468.62|14546.99|14466.99|10
1723005230000|2024-08-07 04:33:50|14547.39|14467.39|14547.35|14467.35|14547.39|14467.39|14545.53|14465.53|10
1723005240000|2024-08-07 04:34:00|14547.6|14467.6|14548.86|14468.86|14548.93|14468.93|14547.25|14467.25|10
1723005250000|2024-08-07 04:34:10|14548.87|14468.87|14550.04|14470.04|14550.04|14470.04|14548.67|14468.67|10
1723005260000|2024-08-07 04:34:20|14550.79|14470.79|14550.39|14470.39|14551.05|14471.05|14549.64|14469.64|9
1723005270000|2024-08-07 04:34:30|14550.48|14470.48|14550.94|14470.94|14551.04|14471.04|14550.41|14470.41|10
1723005280000|2024-08-07 04:34:40|14551.06|14471.06|14549.28|14469.28|14551.06|14471.06|14549.28|14469.28|10
1723005290000|2024-08-07 04:34:50|14549.3|14469.3|14549.49|14469.49|14550.91|14470.91|14549.3|14469.3|10
1723005300000|2024-08-07 04:35:00|14549.55|14469.55|14551.09|14471.09|14551.49|14471.49|14549.14|14469.14|10
1723005310000|2024-08-07 04:35:10|14551.14|14471.14|14551.68|14471.68|14552.62|14472.62|14551.01|14471.01|10
1723005320000|2024-08-07 04:35:20|14551.09|14471.09|14549.68|14469.68|14551.09|14471.09|14549.68|14469.68|10
1723005330000|2024-08-07 04:35:30|14549.98|14469.98|14543.05|14463.05|14550.05|14470.05|14543.05|14463.05|10
1723005340000|2024-08-07 04:35:40|14543.42|14463.42|14543.05|14463.05|14543.43|14463.43|14542.77|14462.77|10
1723005350000|2024-08-07 04:35:50|14543.04|14463.04|14541.19|14461.19|14543.09|14463.09|14541.19|14461.19|10
1723005360000|2024-08-07 04:36:00|14541.15|14461.15|14539.14|14459.14|14541.63|14461.63|14539.14|14459.14|10
1723005370000|2024-08-07 04:36:10|14537.82|14457.82|14535.56|14455.56|14537.82|14457.82|14535.56|14455.56|10
1723005380000|2024-08-07 04:36:20|14535.16|14455.16|14534.32|14454.32|14535.38|14455.38|14534.32|14454.32|10
1723005390000|2024-08-07 04:36:30|14534.45|14454.45|14529.03|14449.03|14534.45|14454.45|14528.28|14448.28|10
1723005400000|2024-08-07 04:36:40|14528.41|14448.41|14528.43|14448.43|14528.44|14448.44|14527.77|14447.77|10
1723005410000|2024-08-07 04:36:50|14528.66|14448.66|14526.77|14446.77|14529.55|14449.55|14526.77|14446.77|8
1723005420000|2024-08-07 04:37:00|14527.05|14447.05|14527.09|14447.09|14528.22|14448.22|14527.05|14447.05|10
1723005430000|2024-08-07 04:37:10|14527.24|14447.24|14519.54|14439.54|14527.65|14447.65|14519.54|14439.54|10
1723005440000|2024-08-07 04:37:20|14518.68|14438.68|14517.35|14437.35|14518.8|14438.8|14517.35|14437.35|9
1723005450000|2024-08-07 04:37:30|14517.59|14437.59|14512.91|14432.91|14517.59|14437.59|14512.91|14432.91|8
1723005460000|2024-08-07 04:37:40|14513.25|14433.25|14513.74|14433.74|14514.04|14434.04|14513.25|14433.25|9
1723005470000|2024-08-07 04:37:50|14514.93|14434.93|14515.34|14435.34|14515.42|14435.42|14514.63|14434.63|9
1723005480000|2024-08-07 04:38:00|14514.98|14434.98|14520.24|14440.24|14520.24|14440.24|14514.84|14434.84|10
1723005490000|2024-08-07 04:38:10|14520.48|14440.48|14523.92|14443.92|14523.92|14443.92|14520.48|14440.48|10
1723005500000|2024-08-07 04:38:20|14525.77|14445.77|14526.7|14446.7|14526.91|14446.91|14525.77|14445.77|10
1723005510000|2024-08-07 04:38:30|14527.24|14447.24|14528.82|14448.82|14528.82|14448.82|14527.24|14447.24|9
1723005520000|2024-08-07 04:38:40|14530.48|14450.48|14534.48|14454.48|14534.48|14454.48|14530.48|14450.48|10
1723005530000|2024-08-07 04:38:50|14533.93|14453.93|14535.78|14455.78|14535.78|14455.78|14533.63|14453.63|10
1723005540000|2024-08-07 04:39:00|14535.91|14455.91|14535.79|14455.79|14536.83|14456.83|14535.66|14455.66|9
1723005550000|2024-08-07 04:39:10|14535.36|14455.36|14534.44|14454.44|14535.36|14455.36|14532.91|14452.91|10
1723005560000|2024-08-07 04:39:20|14533.86|14453.86|14533.2|14453.2|14533.86|14453.86|14532.44|14452.44|9
1723005570000|2024-08-07 04:39:30|14533.13|14453.13|14531.69|14451.69|14533.13|14453.13|14531.41|14451.41|9
1723005580000|2024-08-07 04:39:40|14531.72|14451.72|14527.46|14447.46|14532.24|14452.24|14527.46|14447.46|10
1723005590000|2024-08-07 04:39:50|14527.07|14447.07|14524.16|14444.16|14527.43|14447.43|14524.16|14444.16|10
1723005600000|2024-08-07 04:40:00|14523.79|14443.79|14519.44|14439.44|14523.79|14443.79|14519.44|14439.44|10
1723005610000|2024-08-07 04:40:10|14519.47|14439.47|14520.84|14440.84|14520.84|14440.84|14519.47|14439.47|10
1723005620000|2024-08-07 04:40:20|14521.07|14441.07|14520.27|14440.27|14522.09|14442.09|14520.27|14440.27|10
1723005630000|2024-08-07 04:40:30|14520.24|14440.24|14519.38|14439.38|14520.34|14440.34|14518.53|14438.53|10
1723005640000|2024-08-07 04:40:40|14519.09|14439.09|14516.46|14436.46|14519.09|14439.09|14516.46|14436.46|10
1723005650000|2024-08-07 04:40:50|14516.95|14436.95|14521.81|14441.81|14521.81|14441.81|14516.95|14436.95|10
1723005660000|2024-08-07 04:41:00|14522.23|14442.23|14528.65|14448.65|14528.65|14448.65|14522.23|14442.23|10
1723005670000|2024-08-07 04:41:10|14529.2|14449.2|14534.55|14454.55|14534.55|14454.55|14529.2|14449.2|9
1723005680000|2024-08-07 04:41:20|14534.27|14454.27|14534.2|14454.2|14534.55|14454.55|14533.79|14453.79|9
1723005690000|2024-08-07 04:41:30|14534.53|14454.53|14536.89|14456.89|14536.89|14456.89|14534.41|14454.41|10
1723005700000|2024-08-07 04:41:40|14537.29|14457.29|14532.08|14452.08|14537.29|14457.29|14532.08|14452.08|10
1723005710000|2024-08-07 04:41:50|14531.97|14451.97|14527.7|14447.7|14532.02|14452.02|14527.7|14447.7|10
1723005720000|2024-08-07 04:42:00|14527.59|14447.59|14525.45|14445.45|14527.59|14447.59|14525.45|14445.45|10
1723005730000|2024-08-07 04:42:10|14525.29|14445.29|14528.35|14448.35|14528.35|14448.35|14525.24|14445.24|10
1723005740000|2024-08-07 04:42:20|14527.9|14447.9|14530.15|14450.15|14530.16|14450.16|14527.9|14447.9|10
1723005750000|2024-08-07 04:42:30|14530.4|14450.4|14530.81|14450.81|14530.81|14450.81|14530.22|14450.22|10
1723005760000|2024-08-07 04:42:40|14530.94|14450.94|14531.34|14451.34|14531.56|14451.56|14530.33|14450.33|10
1723005770000|2024-08-07 04:42:50|14531.31|14451.31|14533.68|14453.68|14533.68|14453.68|14531.14|14451.14|10
1723005780000|2024-08-07 04:43:00|14534.06|14454.06|14538.12|14458.12|14538.32|14458.32|14534.06|14454.06|10
1723005790000|2024-08-07 04:43:10|14537.88|14457.88|14536.28|14456.28|14537.88|14457.88|14536.28|14456.28|10
1723005800000|2024-08-07 04:43:20|14536.2|14456.2|14535.17|14455.17|14536.49|14456.49|14535.14|14455.14|9
1723005810000|2024-08-07 04:43:30|14535.25|14455.25|14533.41|14453.41|14535.25|14455.25|14533.04|14453.04|8
1723005820000|2024-08-07 04:43:40|14533.5|14453.5|14533.59|14453.59|14533.88|14453.88|14533.15|14453.15|10
1723005830000|2024-08-07 04:43:50|14533.43|14453.43|14532.44|14452.44|14533.43|14453.43|14532.42|14452.42|10
1723005840000|2024-08-07 04:44:00|14532.72|14452.72|14532.85|14452.85|14532.93|14452.93|14532.03|14452.03|10
1723005850000|2024-08-07 04:44:10|14533.37|14453.37|14535.86|14455.86|14535.86|14455.86|14532.99|14452.99|10
1723005860000|2024-08-07 04:44:20|14536.92|14456.92|14538.62|14458.62|14538.7|14458.7|14536.92|14456.92|10
1723005870000|2024-08-07 04:44:30|14538.6|14458.6|14539.89|14459.89|14539.89|14459.89|14538.6|14458.6|10
1723005880000|2024-08-07 04:44:40|14539.86|14459.86|14539.39|14459.39|14539.88|14459.88|14539.25|14459.25|9
1723005890000|2024-08-07 04:44:50|14539.46|14459.46|14538.21|14458.21|14539.82|14459.82|14538.09|14458.09|10
1723005900000|2024-08-07 04:45:00|14538.13|14458.13|14536.98|14456.98|14540.29|14460.29|14536.98|14456.98|10
1723005910000|2024-08-07 04:45:10|14537.15|14457.15|14535.89|14455.89|14537.15|14457.15|14535.55|14455.55|9
1723005920000|2024-08-07 04:45:20|14535.57|14455.57|14532.48|14452.48|14535.62|14455.62|14532.48|14452.48|10
1723005930000|2024-08-07 04:45:30|14532.25|14452.25|14530.95|14450.95|14532.25|14452.25|14530.95|14450.95|10
1723005940000|2024-08-07 04:45:40|14531.26|14451.26|14530.94|14450.94|14532.26|14452.26|14530.17|14450.17|10
1723005950000|2024-08-07 04:45:50|14531.76|14451.76|14537.32|14457.32|14537.32|14457.32|14531.76|14451.76|10
1723005960000|2024-08-07 04:46:00|14537.65|14457.65|14544.52|14464.52|14544.52|14464.52|14537.65|14457.65|10
1723005970000|2024-08-07 04:46:10|14545.76|14465.76|14550.13|14470.13|14550.58|14470.58|14545.76|14465.76|10
1723005980000|2024-08-07 04:46:20|14550.5|14470.5|14548.2|14468.2|14550.5|14470.5|14548.2|14468.2|10
1723005990000|2024-08-07 04:46:30|14548.27|14468.27|14544.71|14464.71|14548.27|14468.27|14544.71|14464.71|8
1723006000000|2024-08-07 04:46:40|14543.81|14463.81|14540.36|14460.36|14543.81|14463.81|14540.31|14460.31|10
1723006010000|2024-08-07 04:46:50|14538.92|14458.92|14531.38|14451.38|14538.92|14458.92|14531.38|14451.38|10
1723006020000|2024-08-07 04:47:00|14530.75|14450.75|14525.18|14445.18|14530.75|14450.75|14525.18|14445.18|10
1723006030000|2024-08-07 04:47:10|14524.6|14444.6|14520.46|14440.46|14524.6|14444.6|14520.04|14440.04|10
1723006040000|2024-08-07 04:47:20|14520.88|14440.88|14519.95|14439.95|14520.96|14440.96|14519.95|14439.95|10
1723006050000|2024-08-07 04:47:30|14519.89|14439.89|14516.38|14436.38|14520.79|14440.79|14516.38|14436.38|10
1723006060000|2024-08-07 04:47:40|14516.11|14436.11|14512.29|14432.29|14516.11|14436.11|14512.29|14432.29|10
1723006070000|2024-08-07 04:47:50|14512.14|14432.14|14512.97|14432.97|14513.04|14433.04|14511.13|14431.13|10
1723006080000|2024-08-07 04:48:00|14513.57|14433.57|14513.87|14433.87|14515.72|14435.72|14513.57|14433.57|10
1723006090000|2024-08-07 04:48:10|14513.17|14433.17|14508.44|14428.44|14513.17|14433.17|14508.44|14428.44|9
1723006100000|2024-08-07 04:48:20|14508|14428|14507.93|14427.93|14508|14428|14505.05|14425.05|10
1723006110000|2024-08-07 04:48:30|14508.12|14428.12|14510.69|14430.69|14511|14431|14508.12|14428.12|10
1723006120000|2024-08-07 04:48:40|14510.68|14430.68|14514.84|14434.84|14514.84|14434.84|14510.68|14430.68|10
1723006130000|2024-08-07 04:48:50|14514.8|14434.8|14520.34|14440.34|14520.34|14440.34|14514.62|14434.62|10
1723006140000|2024-08-07 04:49:00|14520.11|14440.11|14519.02|14439.02|14520.11|14440.11|14517.9|14437.9|10
1723006150000|2024-08-07 04:49:10|14521.06|14441.06|14517.09|14437.09|14521.26|14441.26|14517.09|14437.09|10
1723006160000|2024-08-07 04:49:20|14516.69|14436.69|14520.52|14440.52|14520.52|14440.52|14516.69|14436.69|9
1723006170000|2024-08-07 04:49:30|14521.29|14441.29|14523.49|14443.49|14524.35|14444.35|14521.29|14441.29|10
1723006180000|2024-08-07 04:49:40|14523.27|14443.27|14523.07|14443.07|14523.27|14443.27|14522.73|14442.73|10
1723006190000|2024-08-07 04:49:50|14523.35|14443.35|14521.97|14441.97|14523.35|14443.35|14521.97|14441.97|10
1723006200000|2024-08-07 04:50:00|14521.83|14441.83|14520.98|14440.98|14521.83|14441.83|14520.08|14440.08|10
1723006210000|2024-08-07 04:50:10|14520.56|14440.56|14517.07|14437.07|14520.56|14440.56|14517.07|14437.07|10
1723006220000|2024-08-07 04:50:20|14517.09|14437.09|14515.08|14435.08|14517.22|14437.22|14515.08|14435.08|10
1723006230000|2024-08-07 04:50:30|14514.87|14434.87|14515.42|14435.42|14515.42|14435.42|14514.24|14434.24|10
1723006240000|2024-08-07 04:50:40|14515.95|14435.95|14517.02|14437.02|14517.02|14437.02|14515.89|14435.89|10
1723006250000|2024-08-07 04:50:50|14517|14437|14518.55|14438.55|14518.55|14438.55|14517|14437|10
1723006260000|2024-08-07 04:51:00|14518.67|14438.67|14522.78|14442.78|14522.78|14442.78|14518.6|14438.6|10
1723006270000|2024-08-07 04:51:10|14522.57|14442.57|14522.31|14442.31|14523.2|14443.2|14522.31|14442.31|9
1723006280000|2024-08-07 04:51:20|14521.67|14441.67|14518.28|14438.28|14521.67|14441.67|14518.26|14438.26|9
1723006290000|2024-08-07 04:51:30|14518.03|14438.03|14516.72|14436.72|14518.03|14438.03|14516.72|14436.72|10
1723006300000|2024-08-07 04:51:40|14517.23|14437.23|14518.26|14438.26|14518.33|14438.33|14516.9|14436.9|10
1723006310000|2024-08-07 04:51:50|14517.97|14437.97|14517.31|14437.31|14518.94|14438.94|14517.31|14437.31|10
1723006320000|2024-08-07 04:52:00|14517.09|14437.09|14519.58|14439.58|14519.58|14439.58|14516.89|14436.89|10
1723006330000|2024-08-07 04:52:10|14519.77|14439.77|14520.67|14440.67|14521.15|14441.15|14519.77|14439.77|10
1723006340000|2024-08-07 04:52:20|14520.43|14440.43|14522.35|14442.35|14522.35|14442.35|14520.43|14440.43|10
1723006350000|2024-08-07 04:52:30|14521.92|14441.92|14521.99|14441.99|14522.09|14442.09|14521.4|14441.4|9
1723006360000|2024-08-07 04:52:40|14522.04|14442.04|14523.18|14443.18|14523.9|14443.9|14521.93|14441.93|10
1723006370000|2024-08-07 04:52:50|14523.04|14443.04|14525.91|14445.91|14525.91|14445.91|14522.97|14442.97|10
1723006380000|2024-08-07 04:53:00|14526.67|14446.67|14527.08|14447.08|14527.9|14447.9|14526.67|14446.67|10
1723006390000|2024-08-07 04:53:10|14526.87|14446.87|14527.9|14447.9|14527.9|14447.9|14526.86|14446.86|10
1723006400000|2024-08-07 04:53:20|14527.76|14447.76|14529.66|14449.66|14529.78|14449.78|14527.76|14447.76|10
1723006410000|2024-08-07 04:53:30|14530.1|14450.1|14533.24|14453.24|14533.24|14453.24|14529.72|14449.72|9
1723006420000|2024-08-07 04:53:40|14533.36|14453.36|14530.55|14450.55|14533.36|14453.36|14530.35|14450.35|10
1723006430000|2024-08-07 04:53:50|14530.56|14450.56|14535.27|14455.27|14535.27|14455.27|14530.1|14450.1|9
1723006440000|2024-08-07 04:54:00|14536.33|14456.33|14549.21|14469.21|14550.05|14470.05|14536.33|14456.33|10
1723006450000|2024-08-07 04:54:10|14549.1|14469.1|14545.99|14465.99|14549.16|14469.16|14545.99|14465.99|10
1723006460000|2024-08-07 04:54:20|14544.65|14464.65|14542.84|14462.84|14544.72|14464.72|14542.4|14462.4|10
1723006470000|2024-08-07 04:54:30|14542.83|14462.83|14541.21|14461.21|14542.83|14462.83|14540.39|14460.39|10
1723006480000|2024-08-07 04:54:40|14541.34|14461.34|14540.28|14460.28|14541.35|14461.35|14540.28|14460.28|10
1723006490000|2024-08-07 04:54:50|14540.36|14460.36|14539.68|14459.68|14540.36|14460.36|14539.27|14459.27|9
1723006500000|2024-08-07 04:55:00|14540.01|14460.01|14538.81|14458.81|14540.36|14460.36|14538.79|14458.79|10
1723006510000|2024-08-07 04:55:10|14539.46|14459.46|14541.39|14461.39|14541.39|14461.39|14539.41|14459.41|10
1723006520000|2024-08-07 04:55:20|14541.18|14461.18|14536.32|14456.32|14541.41|14461.41|14536.32|14456.32|10
1723006530000|2024-08-07 04:55:30|14535.93|14455.93|14534.86|14454.86|14535.93|14455.93|14534.83|14454.83|10
1723006540000|2024-08-07 04:55:40|14534.84|14454.84|14535.73|14455.73|14535.76|14455.76|14534.61|14454.61|9
1723006550000|2024-08-07 04:55:50|14535.69|14455.69|14533.99|14453.99|14535.69|14455.69|14533.99|14453.99|10
1723006560000|2024-08-07 04:56:00|14534.01|14454.01|14536.94|14456.94|14536.94|14456.94|14534.01|14454.01|10
1723006570000|2024-08-07 04:56:10|14537.14|14457.14|14538.85|14458.85|14538.85|14458.85|14537.14|14457.14|10
1723006580000|2024-08-07 04:56:20|14539.45|14459.45|14542.27|14462.27|14542.27|14462.27|14539.45|14459.45|10
1723006590000|2024-08-07 04:56:30|14542.41|14462.41|14540.1|14460.1|14542.41|14462.41|14540.1|14460.1|10
1723006600000|2024-08-07 04:56:40|14540.15|14460.15|14541.44|14461.44|14541.62|14461.62|14540.15|14460.15|9
1723006610000|2024-08-07 04:56:50|14541.06|14461.06|14539.27|14459.27|14541.06|14461.06|14539.27|14459.27|9
1723006620000|2024-08-07 04:57:00|14538.96|14458.96|14523.36|14443.36|14538.96|14458.96|14523.36|14443.36|10
1723006630000|2024-08-07 04:57:10|14521.93|14441.93|14521.55|14441.55|14521.93|14441.93|14521.16|14441.16|10
1723006640000|2024-08-07 04:57:20|14522.25|14442.25|14522.88|14442.88|14523.28|14443.28|14522.25|14442.25|9
1723006650000|2024-08-07 04:57:30|14523.12|14443.12|14522.93|14442.93|14523.52|14443.52|14522.76|14442.76|9
1723006660000|2024-08-07 04:57:40|14522.7|14442.7|14522.82|14442.82|14523.02|14443.02|14522.7|14442.7|9
1723006670000|2024-08-07 04:57:50|14523.19|14443.19|14524.99|14444.99|14524.99|14444.99|14523.19|14443.19|9
1723006680000|2024-08-07 04:58:00|14525.39|14445.39|14526.67|14446.67|14526.76|14446.76|14525.39|14445.39|10
1723006690000|2024-08-07 04:58:10|14527.1|14447.1|14527.43|14447.43|14529.39|14449.39|14526.74|14446.74|10
1723006700000|2024-08-07 04:58:20|14527.16|14447.16|14528.76|14448.76|14529.13|14449.13|14526.98|14446.98|10
1723006710000|2024-08-07 04:58:30|14528.57|14448.57|14525.33|14445.33|14528.57|14448.57|14525.33|14445.33|10
1723006720000|2024-08-07 04:58:40|14525.28|14445.28|14523.66|14443.66|14525.28|14445.28|14523.66|14443.66|9
1723006730000|2024-08-07 04:58:50|14523.4|14443.4|14522.41|14442.41|14523.4|14443.4|14522.34|14442.34|10
1723006740000|2024-08-07 04:59:00|14522.15|14442.15|14520.32|14440.32|14522.21|14442.21|14520.32|14440.32|9
1723006750000|2024-08-07 04:59:10|14520.54|14440.54|14518.14|14438.14|14520.54|14440.54|14516.68|14436.68|10
1723006760000|2024-08-07 04:59:20|14518.51|14438.51|14518.55|14438.55|14518.74|14438.74|14518.17|14438.17|10
1723006770000|2024-08-07 04:59:30|14518.6|14438.6|14519.63|14439.63|14520.09|14440.09|14518.6|14438.6|10
1723006780000|2024-08-07 04:59:40|14519.53|14439.53|14519.12|14439.12|14519.53|14439.53|14518.83|14438.83|9
1723006790000|2024-08-07 04:59:50|14519.21|14439.21|14515.72|14435.72|14519.47|14439.47|14515.66|14435.66|10
1723006800000|2024-08-07 05:00:00|14515.64|14435.64|14515.72|14435.72|14515.96|14435.96|14515.4|14435.4|9
1723006810000|2024-08-07 05:00:10|14515.93|14435.93|14518.18|14438.18|14518.18|14438.18|14515.3|14435.3|10
1723006820000|2024-08-07 05:00:20|14518.49|14438.49|14513.91|14433.91|14518.63|14438.63|14513.91|14433.91|10
1723006830000|2024-08-07 05:00:30|14511.26|14431.26|14508.83|14428.83|14511.26|14431.26|14508.83|14428.83|10
1723006840000|2024-08-07 05:00:40|14508.96|14428.96|14505.49|14425.49|14509.05|14429.05|14505.49|14425.49|10
1723006850000|2024-08-07 05:00:50|14505.29|14425.29|14506.76|14426.76|14506.94|14426.94|14505.14|14425.14|10
1723006860000|2024-08-07 05:01:00|14506.87|14426.87|14507.32|14427.32|14509.03|14429.03|14506.87|14426.87|10
1723006870000|2024-08-07 05:01:10|14506.96|14426.96|14502.07|14422.07|14507.4|14427.4|14502.07|14422.07|10
1723006880000|2024-08-07 05:01:20|14502.02|14422.02|14500.55|14420.55|14502.02|14422.02|14500.55|14420.55|10
1723006890000|2024-08-07 05:01:30|14500.48|14420.48|14498.87|14418.87|14500.57|14420.57|14498.87|14418.87|10
1723006900000|2024-08-07 05:01:40|14498.85|14418.85|14496.93|14416.93|14498.85|14418.85|14496.79|14416.79|10
1723006910000|2024-08-07 05:01:50|14496.81|14416.81|14496.75|14416.75|14497.3|14417.3|14496.75|14416.75|10
1723006920000|2024-08-07 05:02:00|14496.47|14416.47|14495.18|14415.18|14497.06|14417.06|14495.02|14415.02|10
1723006930000|2024-08-07 05:02:10|14495.23|14415.23|14491.37|14411.37|14495.53|14415.53|14491.37|14411.37|10
1723006940000|2024-08-07 05:02:20|14491.8|14411.8|14491.66|14411.66|14492.1|14412.1|14491.66|14411.66|10
1723006950000|2024-08-07 05:02:30|14491.36|14411.36|14490.27|14410.27|14491.55|14411.55|14490.12|14410.12|10
1723006960000|2024-08-07 05:02:40|14490.08|14410.08|14490.02|14410.02|14490.13|14410.13|14488.47|14408.47|10
1723006970000|2024-08-07 05:02:50|14490.24|14410.24|14491.21|14411.21|14491.21|14411.21|14489.88|14409.88|10
1723006980000|2024-08-07 05:03:00|14491.35|14411.35|14492.72|14412.72|14492.72|14412.72|14490.69|14410.69|10
1723006990000|2024-08-07 05:03:10|14493.51|14413.51|14493.73|14413.73|14494.17|14414.17|14493.51|14413.51|10
1723007000000|2024-08-07 05:03:20|14493.36|14413.36|14494.96|14414.96|14494.96|14414.96|14492.74|14412.74|10
1723007010000|2024-08-07 05:03:30|14495.74|14415.74|14496.26|14416.26|14496.26|14416.26|14495.64|14415.64|10
1723007020000|2024-08-07 05:03:40|14495.89|14415.89|14500.83|14420.83|14500.83|14420.83|14495.22|14415.22|10
1723007030000|2024-08-07 05:03:50|14501.99|14421.99|14505.58|14425.58|14506.03|14426.03|14501.99|14421.99|10
1723007040000|2024-08-07 05:04:00|14506.03|14426.03|14508.59|14428.59|14508.59|14428.59|14505.52|14425.52|10
1723007050000|2024-08-07 05:04:10|14510.14|14430.14|14512.77|14432.77|14512.86|14432.86|14510.14|14430.14|10
1723007060000|2024-08-07 05:04:20|14512.68|14432.68|14516.67|14436.67|14516.67|14436.67|14512.68|14432.68|10
1723007070000|2024-08-07 05:04:30|14516.92|14436.92|14519.61|14439.61|14519.67|14439.67|14516.51|14436.51|10
1723007080000|2024-08-07 05:04:40|14519.5|14439.5|14519.58|14439.58|14520.05|14440.05|14519.46|14439.46|9
1723007090000|2024-08-07 05:04:50|14519.33|14439.33|14519.63|14439.63|14520.97|14440.97|14519.18|14439.18|10
1723007100000|2024-08-07 05:05:00|14520.1|14440.1|14520.58|14440.58|14520.7|14440.7|14519.65|14439.65|10
1723007110000|2024-08-07 05:05:10|14520.74|14440.74|14523.32|14443.32|14523.32|14443.32|14520.53|14440.53|10
1723007120000|2024-08-07 05:05:20|14523.3|14443.3|14529.64|14449.64|14529.74|14449.74|14523.3|14443.3|10
1723007130000|2024-08-07 05:05:30|14530.19|14450.19|14530.92|14450.92|14530.92|14450.92|14529.97|14449.97|9
1723007140000|2024-08-07 05:05:40|14530.56|14450.56|14542.6|14462.6|14542.6|14462.6|14530.56|14450.56|10
1723007150000|2024-08-07 05:05:50|14542.88|14462.88|14542.29|14462.29|14542.88|14462.88|14541.4|14461.4|10
1723007160000|2024-08-07 05:06:00|14541.93|14461.93|14545.8|14465.8|14545.8|14465.8|14541.72|14461.72|10
1723007170000|2024-08-07 05:06:10|14546.9|14466.9|14552.44|14472.44|14552.61|14472.61|14546.9|14466.9|10
1723007180000|2024-08-07 05:06:20|14552.89|14472.89|14553.26|14473.26|14553.26|14473.26|14552.53|14472.53|10
1723007190000|2024-08-07 05:06:30|14553.22|14473.22|14551.84|14471.84|14553.22|14473.22|14551.13|14471.13|10
1723007200000|2024-08-07 05:06:40|14551.61|14471.61|14547.34|14467.34|14551.61|14471.61|14547.34|14467.34|10
1723007210000|2024-08-07 05:06:50|14547.29|14467.29|14543.25|14463.25|14547.33|14467.33|14543.25|14463.25|10
1723007220000|2024-08-07 05:07:00|14543.22|14463.22|14542.67|14462.67|14543.22|14463.22|14541.77|14461.77|9
1723007230000|2024-08-07 05:07:10|14542.38|14462.38|14542.37|14462.37|14542.47|14462.47|14541.54|14461.54|10
1723007240000|2024-08-07 05:07:20|14542.6|14462.6|14542.24|14462.24|14542.62|14462.62|14541.8|14461.8|10
1723007250000|2024-08-07 05:07:30|14542.35|14462.35|14545.81|14465.81|14546.46|14466.46|14542.09|14462.09|10
1723007260000|2024-08-07 05:07:40|14546.09|14466.09|14548.24|14468.24|14548.24|14468.24|14545.95|14465.95|10
1723007270000|2024-08-07 05:07:50|14548.42|14468.42|14550.3|14470.3|14550.56|14470.56|14548.42|14468.42|10
1723007280000|2024-08-07 05:08:00|14550.68|14470.68|14551.91|14471.91|14552.81|14472.81|14550.68|14470.68|10
1723007290000|2024-08-07 05:08:10|14552.21|14472.21|14552.8|14472.8|14553.72|14473.72|14552.21|14472.21|10
1723007300000|2024-08-07 05:08:20|14553.4|14473.4|14553.8|14473.8|14554.81|14474.81|14553.37|14473.37|10
1723007310000|2024-08-07 05:08:30|14553.49|14473.49|14554.55|14474.55|14554.55|14474.55|14553.34|14473.34|10
1723007320000|2024-08-07 05:08:40|14554.42|14474.42|14556.82|14476.82|14557.13|14477.13|14554.42|14474.42|10
1723007330000|2024-08-07 05:08:50|14557.03|14477.03|14555.28|14475.28|14557.15|14477.15|14555.28|14475.28|9
1723007340000|2024-08-07 05:09:00|14555.27|14475.27|14554.53|14474.53|14555.27|14475.27|14554.53|14474.53|10
1723007350000|2024-08-07 05:09:10|14554.65|14474.65|14553.31|14473.31|14554.7|14474.7|14553.31|14473.31|10
1723007360000|2024-08-07 05:09:20|14553.18|14473.18|14552.17|14472.17|14553.18|14473.18|14551.69|14471.69|10
1723007370000|2024-08-07 05:09:30|14551.67|14471.67|14550.69|14470.69|14552.49|14472.49|14550.44|14470.44|9
1723007380000|2024-08-07 05:09:40|14550.7|14470.7|14551.95|14471.95|14551.95|14471.95|14550.7|14470.7|10
1723007390000|2024-08-07 05:09:50|14551.82|14471.82|14554.74|14474.74|14554.96|14474.96|14551.82|14471.82|10
1723007400000|2024-08-07 05:10:00|14554.7|14474.7|14555.65|14475.65|14555.65|14475.65|14554.68|14474.68|10
1723007410000|2024-08-07 05:10:10|14555.24|14475.24|14556.91|14476.91|14556.91|14476.91|14554.54|14474.54|10
1723007420000|2024-08-07 05:10:20|14556.79|14476.79|14558.56|14478.56|14558.56|14478.56|14556.55|14476.55|10
1723007430000|2024-08-07 05:10:30|14559.11|14479.11|14560.22|14480.22|14560.22|14480.22|14559.11|14479.11|10
1723007440000|2024-08-07 05:10:40|14560.26|14480.26|14562.4|14482.4|14562.47|14482.47|14560.26|14480.26|9
1723007450000|2024-08-07 05:10:50|14562.2|14482.2|14562.14|14482.14|14562.2|14482.2|14561.37|14481.37|8
1723007460000|2024-08-07 05:11:00|14562.47|14482.47|14560.91|14480.91|14562.65|14482.65|14559.87|14479.87|10
1723007470000|2024-08-07 05:11:10|14560.99|14480.99|14560.55|14480.55|14561.08|14481.08|14560.54|14480.54|9
1723007480000|2024-08-07 05:11:20|14560.69|14480.69|14561.25|14481.25|14561.3|14481.3|14560.69|14480.69|10
1723007490000|2024-08-07 05:11:30|14561.45|14481.45|14562.91|14482.91|14562.91|14482.91|14561.45|14481.45|10
1723007500000|2024-08-07 05:11:40|14562.82|14482.82|14561.89|14481.89|14562.82|14482.82|14561.89|14481.89|7
1723007510000|2024-08-07 05:11:50|14562.03|14482.03|14561.63|14481.63|14562.03|14482.03|14561.63|14481.63|9
1723007520000|2024-08-07 05:12:00|14561.83|14481.83|14560.27|14480.27|14562.07|14482.07|14560.27|14480.27|10
1723007530000|2024-08-07 05:12:10|14560.09|14480.09|14557.1|14477.1|14560.09|14480.09|14556.94|14476.94|9
1723007540000|2024-08-07 05:12:20|14557.24|14477.24|14554.78|14474.78|14557.24|14477.24|14554.78|14474.78|10
1723007550000|2024-08-07 05:12:30|14554.74|14474.74|14552.86|14472.86|14554.74|14474.74|14552.86|14472.86|10
1723007560000|2024-08-07 05:12:40|14552.54|14472.54|14551.45|14471.45|14552.57|14472.57|14551.45|14471.45|10
1723007570000|2024-08-07 05:12:50|14551.73|14471.73|14552.71|14472.71|14552.71|14472.71|14551.62|14471.62|10
1723007580000|2024-08-07 05:13:00|14553.21|14473.21|14555.7|14475.7|14555.77|14475.77|14553.21|14473.21|9
1723007590000|2024-08-07 05:13:10|14555.56|14475.56|14555.9|14475.9|14555.95|14475.95|14555.42|14475.42|9
1723007600000|2024-08-07 05:13:20|14556.02|14476.02|14559.93|14479.93|14559.93|14479.93|14556.02|14476.02|10
1723007610000|2024-08-07 05:13:30|14560.39|14480.39|14565.05|14485.05|14565.28|14485.28|14560.39|14480.39|10
1723007620000|2024-08-07 05:13:40|14565.04|14485.04|14566.03|14486.03|14566.32|14486.32|14565.04|14485.04|10
1723007630000|2024-08-07 05:13:50|14566.07|14486.07|14566.18|14486.18|14567.1|14487.1|14566.07|14486.07|10
1723007640000|2024-08-07 05:14:00|14566.11|14486.11|14562.47|14482.47|14566.12|14486.12|14562.47|14482.47|10
1723007650000|2024-08-07 05:14:10|14561.94|14481.94|14560.65|14480.65|14562.14|14482.14|14560.65|14480.65|8
1723007660000|2024-08-07 05:14:20|14560.44|14480.44|14556.15|14476.15|14560.44|14480.44|14556.15|14476.15|10
1723007670000|2024-08-07 05:14:30|14555.9|14475.9|14550.63|14470.63|14555.9|14475.9|14550.63|14470.63|10
1723007680000|2024-08-07 05:14:40|14549.99|14469.99|14551.13|14471.13|14551.14|14471.14|14549.7|14469.7|10
1723007690000|2024-08-07 05:14:50|14551.25|14471.25|14550.61|14470.61|14551.25|14471.25|14550.09|14470.09|10
1723007700000|2024-08-07 05:15:00|14550.49|14470.49|14549.57|14469.57|14550.49|14470.49|14549.55|14469.55|10
1723007710000|2024-08-07 05:15:10|14549.26|14469.26|14543.28|14463.28|14549.26|14469.26|14543.28|14463.28|10
1723007720000|2024-08-07 05:15:20|14542.83|14462.83|14540.9|14460.9|14542.83|14462.83|14539.79|14459.79|10
1723007730000|2024-08-07 05:15:30|14540.82|14460.82|14539.87|14459.87|14540.82|14460.82|14539.87|14459.87|10
1723007740000|2024-08-07 05:15:40|14539.21|14459.21|14540.15|14460.15|14540.15|14460.15|14538.7|14458.7|10
1723007750000|2024-08-07 05:15:50|14540.68|14460.68|14542.26|14462.26|14542.26|14462.26|14540.68|14460.68|10
1723007760000|2024-08-07 05:16:00|14542.4|14462.4|14546.81|14466.81|14546.81|14466.81|14542.08|14462.08|10
1723007770000|2024-08-07 05:16:10|14546.86|14466.86|14550.44|14470.44|14550.44|14470.44|14546.48|14466.48|10
1723007780000|2024-08-07 05:16:20|14550.76|14470.76|14553.86|14473.86|14553.86|14473.86|14550.76|14470.76|10
1723007790000|2024-08-07 05:16:30|14554.69|14474.69|14557.43|14477.43|14557.43|14477.43|14554.45|14474.45|10
1723007800000|2024-08-07 05:16:40|14557.36|14477.36|14557.92|14477.92|14558.18|14478.18|14557.36|14477.36|10
1723007810000|2024-08-07 05:16:50|14557.96|14477.96|14558.23|14478.23|14558.23|14478.23|14557.55|14477.55|10
1723007820000|2024-08-07 05:17:00|14558.38|14478.38|14557.62|14477.62|14559.25|14479.25|14557.62|14477.62|10
1723007830000|2024-08-07 05:17:10|14557.5|14477.5|14549.94|14469.94|14561.95|14481.95|14549.94|14469.94|10
1723007840000|2024-08-07 05:17:20|14549.53|14469.53|14541.62|14461.62|14549.53|14469.53|14541.62|14461.62|10
1723007850000|2024-08-07 05:17:30|14540.16|14460.16|14535.01|14455.01|14540.16|14460.16|14534.72|14454.72|10
1723007860000|2024-08-07 05:17:40|14535.41|14455.41|14536.22|14456.22|14536.22|14456.22|14535.26|14455.26|10
1723007870000|2024-08-07 05:17:50|14536.38|14456.38|14541.52|14461.52|14541.52|14461.52|14536.38|14456.38|10
1723007880000|2024-08-07 05:18:00|14542.42|14462.42|14547.45|14467.45|14547.45|14467.45|14542.42|14462.42|9
1723007890000|2024-08-07 05:18:10|14547.29|14467.29|14549.06|14469.06|14549.55|14469.55|14546.6|14466.6|10
1723007900000|2024-08-07 05:18:20|14549|14469|14551.31|14471.31|14551.31|14471.31|14549|14469|10
1723007910000|2024-08-07 05:18:30|14551.41|14471.41|14555.87|14475.87|14555.87|14475.87|14551.41|14471.41|10
1723007920000|2024-08-07 05:18:40|14557.66|14477.66|14559.09|14479.09|14559.1|14479.1|14556.37|14476.37|10
1723007930000|2024-08-07 05:18:50|14560.46|14480.46|14561.76|14481.76|14561.96|14481.96|14560.46|14480.46|10
1723007940000|2024-08-07 05:19:00|14561.13|14481.13|14556.1|14476.1|14561.44|14481.44|14556.1|14476.1|10
1723007950000|2024-08-07 05:19:10|14555.9|14475.9|14560.4|14480.4|14560.4|14480.4|14555.9|14475.9|10
1723007960000|2024-08-07 05:19:20|14559.57|14479.57|14557.59|14477.59|14559.57|14479.57|14557.19|14477.19|10
1723007970000|2024-08-07 05:19:30|14557.47|14477.47|14556.06|14476.06|14557.48|14477.48|14555.56|14475.56|10
1723007980000|2024-08-07 05:19:40|14556.15|14476.15|14553.59|14473.59|14556.15|14476.15|14553.59|14473.59|10
1723007990000|2024-08-07 05:19:50|14552.5|14472.5|14550.63|14470.63|14552.5|14472.5|14550.63|14470.63|10
1723008000000|2024-08-07 05:20:00|14550.53|14470.53|14544.81|14464.81|14550.53|14470.53|14544.81|14464.81|10
1723008010000|2024-08-07 05:20:10|14544.89|14464.89|14542.31|14462.31|14545.3|14465.3|14542.31|14462.31|10
1723008020000|2024-08-07 05:20:20|14542.27|14462.27|14541.77|14461.77|14542.99|14462.99|14541.06|14461.06|10
1723008030000|2024-08-07 05:20:30|14542.45|14462.45|14547.05|14467.05|14547.05|14467.05|14542.45|14462.45|10
1723008040000|2024-08-07 05:20:40|14547.11|14467.11|14549.82|14469.82|14550.07|14470.07|14546.97|14466.97|10
1723008050000|2024-08-07 05:20:50|14549.7|14469.7|14549.18|14469.18|14550.43|14470.43|14549.18|14469.18|10
1723008060000|2024-08-07 05:21:00|14548.46|14468.46|14545.56|14465.56|14548.46|14468.46|14545.56|14465.56|10
1723008070000|2024-08-07 05:21:10|14545.21|14465.21|14544.73|14464.73|14545.33|14465.33|14543.92|14463.92|10
1723008080000|2024-08-07 05:21:20|14544.83|14464.83|14542.54|14462.54|14544.83|14464.83|14542.54|14462.54|10
1723008090000|2024-08-07 05:21:30|14542.41|14462.41|14541.75|14461.75|14542.41|14462.41|14541.75|14461.75|10
1723008100000|2024-08-07 05:21:40|14542.47|14462.47|14543.1|14463.1|14543.31|14463.31|14542.34|14462.34|9
1723008110000|2024-08-07 05:21:50|14542.77|14462.77|14534.49|14454.49|14542.77|14462.77|14534.49|14454.49|10
1723008120000|2024-08-07 05:22:00|14533.92|14453.92|14531.63|14451.63|14535.13|14455.13|14530.59|14450.59|10
1723008130000|2024-08-07 05:22:10|14532.77|14452.77|14533.05|14453.05|14535.98|14455.98|14532.77|14452.77|10
1723008140000|2024-08-07 05:22:20|14532.99|14452.99|14532.17|14452.17|14532.99|14452.99|14531.97|14451.97|10
1723008150000|2024-08-07 05:22:30|14532.12|14452.12|14527.38|14447.38|14532.18|14452.18|14527.13|14447.13|10
1723008160000|2024-08-07 05:22:40|14527.42|14447.42|14516.32|14436.32|14527.61|14447.61|14516.32|14436.32|10
1723008170000|2024-08-07 05:22:50|14515.98|14435.98|14511.98|14431.98|14516.08|14436.08|14511.98|14431.98|10
1723008180000|2024-08-07 05:23:00|14511.71|14431.71|14505.35|14425.35|14511.71|14431.71|14504.28|14424.28|10
1723008190000|2024-08-07 05:23:10|14505.9|14425.9|14502.37|14422.37|14505.9|14425.9|14502|14422|10
1723008200000|2024-08-07 05:23:20|14504.4|14424.4|14504.35|14424.35|14504.69|14424.69|14504.06|14424.06|10
1723008210000|2024-08-07 05:23:30|14504.07|14424.07|14501.51|14421.51|14504.07|14424.07|14501.51|14421.51|10
1723008220000|2024-08-07 05:23:40|14500.87|14420.87|14501.61|14421.61|14501.75|14421.75|14498.03|14418.03|10
1723008230000|2024-08-07 05:23:50|14501.87|14421.87|14501.07|14421.07|14501.87|14421.87|14500.81|14420.81|10
1723008240000|2024-08-07 05:24:00|14501.2|14421.2|14501.66|14421.66|14501.93|14421.93|14500.81|14420.81|10
1723008250000|2024-08-07 05:24:10|14501.68|14421.68|14495.47|14415.47|14501.68|14421.68|14495.47|14415.47|10
1723008260000|2024-08-07 05:24:20|14494.96|14414.96|14493.65|14413.65|14495.05|14415.05|14493.65|14413.65|10
1723008270000|2024-08-07 05:24:30|14493.57|14413.57|14490.65|14410.65|14494.14|14414.14|14490.65|14410.65|10
1723008280000|2024-08-07 05:24:40|14490.38|14410.38|14489.89|14409.89|14490.63|14410.63|14489.73|14409.73|10
1723008290000|2024-08-07 05:24:50|14489.54|14409.54|14491.46|14411.46|14491.46|14411.46|14489.54|14409.54|10
1723008300000|2024-08-07 05:25:00|14492.28|14412.28|14496.71|14416.71|14497.84|14417.84|14492.21|14412.21|10
1723008310000|2024-08-07 05:25:10|14497.62|14417.62|14496.76|14416.76|14497.62|14417.62|14496.37|14416.37|10
1723008320000|2024-08-07 05:25:20|14497.17|14417.17|14501.23|14421.23|14501.23|14421.23|14497.17|14417.17|10
1723008330000|2024-08-07 05:25:30|14502.14|14422.14|14507.87|14427.87|14508.66|14428.66|14502.14|14422.14|9
1723008340000|2024-08-07 05:25:40|14508.05|14428.05|14506.96|14426.96|14508.05|14428.05|14506.16|14426.16|10
1723008350000|2024-08-07 05:25:50|14507.35|14427.35|14507.6|14427.6|14507.72|14427.72|14507.1|14427.1|10
1723008360000|2024-08-07 05:26:00|14507.39|14427.39|14508.13|14428.13|14508.13|14428.13|14506.77|14426.77|9
1723008370000|2024-08-07 05:26:10|14508.03|14428.03|14508.8|14428.8|14509|14429|14507.77|14427.77|9
1723008380000|2024-08-07 05:26:20|14507.99|14427.99|14507.45|14427.45|14508.18|14428.18|14507.45|14427.45|10
1723008390000|2024-08-07 05:26:30|14507.52|14427.52|14507.15|14427.15|14507.52|14427.52|14506.84|14426.84|10
1723008400000|2024-08-07 05:26:40|14506.38|14426.38|14504.37|14424.37|14507.03|14427.03|14504.37|14424.37|10
1723008410000|2024-08-07 05:26:50|14504.35|14424.35|14502.49|14422.49|14504.57|14424.57|14502.49|14422.49|10
1723008420000|2024-08-07 05:27:00|14502.43|14422.43|14500.07|14420.07|14502.43|14422.43|14500.07|14420.07|10
1723008430000|2024-08-07 05:27:10|14499.99|14419.99|14502.86|14422.86|14502.86|14422.86|14499.99|14419.99|10
1723008440000|2024-08-07 05:27:20|14502.76|14422.76|14506.99|14426.99|14506.99|14426.99|14502.76|14422.76|10
1723008450000|2024-08-07 05:27:30|14508.47|14428.47|14511.15|14431.15|14511.15|14431.15|14508.47|14428.47|10
1723008460000|2024-08-07 05:27:40|14511.04|14431.04|14512.84|14432.84|14512.84|14432.84|14510.69|14430.69|10
1723008470000|2024-08-07 05:27:50|14512.99|14432.99|14514.44|14434.44|14514.55|14434.55|14512.37|14432.37|9
1723008480000|2024-08-07 05:28:00|14514.46|14434.46|14516.65|14436.65|14516.65|14436.65|14514.27|14434.27|10
1723008490000|2024-08-07 05:28:10|14516.78|14436.78|14521.19|14441.19|14521.19|14441.19|14516.78|14436.78|10
1723008500000|2024-08-07 05:28:20|14521.17|14441.17|14520.37|14440.37|14522.03|14442.03|14520.37|14440.37|10
1723008510000|2024-08-07 05:28:30|14520.21|14440.21|14516.1|14436.1|14520.26|14440.26|14516.1|14436.1|10
1723008520000|2024-08-07 05:28:40|14516.05|14436.05|14514.47|14434.47|14516.3|14436.3|14514.47|14434.47|10
1723008530000|2024-08-07 05:28:50|14514.5|14434.5|14514.03|14434.03|14514.59|14434.59|14514.03|14434.03|10
1723008540000|2024-08-07 05:29:00|14513.84|14433.84|14517.38|14437.38|14517.38|14437.38|14513.79|14433.79|9
1723008550000|2024-08-07 05:29:10|14517.81|14437.81|14519.55|14439.55|14519.62|14439.62|14517.81|14437.81|10
1723008560000|2024-08-07 05:29:20|14519.54|14439.54|14520.39|14440.39|14520.39|14440.39|14519.26|14439.26|10
1723008570000|2024-08-07 05:29:30|14520.53|14440.53|14521.29|14441.29|14521.42|14441.42|14520.44|14440.44|10
1723008580000|2024-08-07 05:29:40|14522.06|14442.06|14522.78|14442.78|14522.84|14442.84|14521.62|14441.62|9
1723008590000|2024-08-07 05:29:50|14522.76|14442.76|14522.88|14442.88|14523.29|14443.29|14522.73|14442.73|10
1723008600000|2024-08-07 05:30:00|14523.09|14443.09|14521.86|14441.86|14523.3|14443.3|14521.86|14441.86|9
1723008610000|2024-08-07 05:30:10|14521.84|14441.84|14520.78|14440.78|14522.91|14442.91|14520.78|14440.78|10
1723008620000|2024-08-07 05:30:20|14520.05|14440.05|14515.61|14435.61|14520.05|14440.05|14514.74|14434.74|10
1723008630000|2024-08-07 05:30:30|14515.39|14435.39|14515.13|14435.13|14515.98|14435.98|14515.13|14435.13|9
1723008640000|2024-08-07 05:30:40|14514.78|14434.78|14514.26|14434.26|14515.41|14435.41|14514.26|14434.26|10
1723008650000|2024-08-07 05:30:50|14513.07|14433.07|14514.25|14434.25|14514.25|14434.25|14513.07|14433.07|9
1723008660000|2024-08-07 05:31:00|14513.81|14433.81|14511.57|14431.57|14513.81|14433.81|14510.81|14430.81|10
1723008670000|2024-08-07 05:31:10|14510.4|14430.4|14510.41|14430.41|14510.67|14430.67|14509.71|14429.71|10
1723008680000|2024-08-07 05:31:20|14509.32|14429.32|14505.03|14425.03|14509.32|14429.32|14505.03|14425.03|10
1723008690000|2024-08-07 05:31:30|14504.89|14424.89|14501.17|14421.17|14505.13|14425.13|14501.17|14421.17|10
1723008700000|2024-08-07 05:31:40|14500.67|14420.67|14504.65|14424.65|14504.65|14424.65|14499.94|14419.94|10
1723008710000|2024-08-07 05:31:50|14505.05|14425.05|14506.05|14426.05|14506.19|14426.19|14504.95|14424.95|10
1723008720000|2024-08-07 05:32:00|14506.39|14426.39|14508.71|14428.71|14508.96|14428.96|14506.39|14426.39|10
1723008730000|2024-08-07 05:32:10|14508.57|14428.57|14505.47|14425.47|14508.57|14428.57|14505.47|14425.47|9
1723008740000|2024-08-07 05:32:20|14505.16|14425.16|14503.89|14423.89|14506.54|14426.54|14503.89|14423.89|10
1723008750000|2024-08-07 05:32:30|14503.68|14423.68|14504.05|14424.05|14504.19|14424.19|14503.6|14423.6|9
1723008760000|2024-08-07 05:32:40|14504.03|14424.03|14503.84|14423.84|14504.18|14424.18|14503.21|14423.21|9
1723008770000|2024-08-07 05:32:50|14504.55|14424.55|14506.64|14426.64|14506.64|14426.64|14504.55|14424.55|9
1723008780000|2024-08-07 05:33:00|14506.66|14426.66|14511.07|14431.07|14511.07|14431.07|14506.66|14426.66|9
1723008790000|2024-08-07 05:33:10|14511.51|14431.51|14515.32|14435.32|14515.32|14435.32|14511.51|14431.51|10
1723008800000|2024-08-07 05:33:20|14515.39|14435.39|14519.46|14439.46|14519.46|14439.46|14515.39|14435.39|10
1723008810000|2024-08-07 05:33:30|14519.38|14439.38|14522.55|14442.55|14522.55|14442.55|14519.38|14439.38|10
1723008820000|2024-08-07 05:33:40|14522.15|14442.15|14530.78|14450.78|14530.78|14450.78|14522.15|14442.15|10
1723008830000|2024-08-07 05:33:50|14531.02|14451.02|14536.72|14456.72|14536.72|14456.72|14531.02|14451.02|10
1723008840000|2024-08-07 05:34:00|14538.21|14458.21|14542.47|14462.47|14542.81|14462.81|14538.21|14458.21|10
1723008850000|2024-08-07 05:34:10|14542.97|14462.97|14546.49|14466.49|14546.49|14466.49|14542.97|14462.97|9
1723008860000|2024-08-07 05:34:20|14546.63|14466.63|14546.5|14466.5|14546.63|14466.63|14545.68|14465.68|10
1723008870000|2024-08-07 05:34:30|14547.19|14467.19|14550.3|14470.3|14550.6|14470.6|14547.19|14467.19|10
1723008880000|2024-08-07 05:34:40|14550.2|14470.2|14553.89|14473.89|14554.33|14474.33|14550.2|14470.2|10
1723008890000|2024-08-07 05:34:50|14554.2|14474.2|14553.84|14473.84|14554.54|14474.54|14553.84|14473.84|10
1723008900000|2024-08-07 05:35:00|14554.04|14474.04|14554.73|14474.73|14554.73|14474.73|14553.58|14473.58|10
1723008910000|2024-08-07 05:35:10|14554.79|14474.79|14553.52|14473.52|14554.81|14474.81|14553.52|14473.52|10
1723008920000|2024-08-07 05:35:20|14553.08|14473.08|14554.39|14474.39|14554.39|14474.39|14552.56|14472.56|10
1723008930000|2024-08-07 05:35:30|14554.9|14474.9|14555.53|14475.53|14555.54|14475.54|14554.67|14474.67|10
1723008940000|2024-08-07 05:35:40|14555.58|14475.58|14560.28|14480.28|14560.28|14480.28|14555.58|14475.58|10
1723008950000|2024-08-07 05:35:50|14560.32|14480.32|14559.99|14479.99|14561.12|14481.12|14559.99|14479.99|9
1723008960000|2024-08-07 05:36:00|14560|14480|14559.46|14479.46|14560.06|14480.06|14559.46|14479.46|10
1723008970000|2024-08-07 05:36:10|14559.62|14479.62|14561.15|14481.15|14561.15|14481.15|14559.25|14479.25|10
1723008980000|2024-08-07 05:36:20|14561.45|14481.45|14561.44|14481.44|14561.92|14481.92|14561.44|14481.44|9
1723008990000|2024-08-07 05:36:30|14561.57|14481.57|14552.63|14472.63|14561.79|14481.79|14552.63|14472.63|10
1723009000000|2024-08-07 05:36:40|14552.4|14472.4|14556.33|14476.33|14556.33|14476.33|14551.42|14471.42|10
1723009010000|2024-08-07 05:36:50|14556.36|14476.36|14559.98|14479.98|14560.04|14480.04|14556.36|14476.36|10
1723009020000|2024-08-07 05:37:00|14560.36|14480.36|14562.66|14482.66|14562.85|14482.85|14560.36|14480.36|10
1723009030000|2024-08-07 05:37:10|14563.67|14483.67|14563.08|14483.08|14564.4|14484.4|14563.08|14483.08|10
1723009040000|2024-08-07 05:37:20|14563.11|14483.11|14565.21|14485.21|14565.21|14485.21|14563.11|14483.11|10
1723009050000|2024-08-07 05:37:30|14565.17|14485.17|14566.13|14486.13|14568.63|14488.63|14565.17|14485.17|10
1723009060000|2024-08-07 05:37:40|14565.95|14485.95|14566.53|14486.53|14567.62|14487.62|14565.95|14485.95|10
1723009070000|2024-08-07 05:37:50|14566.82|14486.82|14565.06|14485.06|14567.06|14487.06|14565.06|14485.06|10
1723009080000|2024-08-07 05:38:00|14564.94|14484.94|14568.8|14488.8|14568.8|14488.8|14564.94|14484.94|10
1723009090000|2024-08-07 05:38:10|14570.08|14490.08|14571.05|14491.05|14571.07|14491.07|14570.08|14490.08|10
1723009100000|2024-08-07 05:38:20|14571.36|14491.36|14570.59|14490.59|14571.5|14491.5|14570.03|14490.03|10
1723009110000|2024-08-07 05:38:30|14570.63|14490.63|14574.66|14494.66|14574.66|14494.66|14570.63|14490.63|9
1723009120000|2024-08-07 05:38:40|14575.29|14495.29|14574.82|14494.82|14575.61|14495.61|14574.82|14494.82|10
1723009130000|2024-08-07 05:38:50|14574.92|14494.92|14576.63|14496.63|14576.63|14496.63|14574.92|14494.92|9
1723009140000|2024-08-07 05:39:00|14576.76|14496.76|14577.46|14497.46|14577.57|14497.57|14576.76|14496.76|10
1723009150000|2024-08-07 05:39:10|14577.7|14497.7|14576.77|14496.77|14577.72|14497.72|14576.52|14496.52|9
1723009160000|2024-08-07 05:39:20|14576.76|14496.76|14578.83|14498.83|14578.83|14498.83|14576.41|14496.41|9
1723009170000|2024-08-07 05:39:30|14578.84|14498.84|14577.83|14497.83|14578.85|14498.85|14577.47|14497.47|10
1723009180000|2024-08-07 05:39:40|14577.48|14497.48|14579.14|14499.14|14579.14|14499.14|14575.92|14495.92|10
1723009190000|2024-08-07 05:39:50|14579.69|14499.69|14580.52|14500.52|14580.58|14500.58|14579.69|14499.69|10
1723009200000|2024-08-07 05:40:00|14580.51|14500.51|14578.26|14498.26|14580.51|14500.51|14577.95|14497.95|10
1723009210000|2024-08-07 05:40:10|14578.07|14498.07|14571.84|14491.84|14578.07|14498.07|14571.84|14491.84|10
1723009220000|2024-08-07 05:40:20|14570.39|14490.39|14567.49|14487.49|14570.39|14490.39|14567.49|14487.49|10
1723009230000|2024-08-07 05:40:30|14563.18|14483.18|14560.91|14480.91|14563.18|14483.18|14560.91|14480.91|9
1723009240000|2024-08-07 05:40:40|14560.78|14480.78|14557.24|14477.24|14560.78|14480.78|14556.84|14476.84|10
1723009250000|2024-08-07 05:40:50|14557.37|14477.37|14557.47|14477.47|14558.13|14478.13|14557.37|14477.37|10
1723009260000|2024-08-07 05:41:00|14557.41|14477.41|14555.06|14475.06|14557.41|14477.41|14555.06|14475.06|10
1723009270000|2024-08-07 05:41:10|14554.7|14474.7|14548.6|14468.6|14555.23|14475.23|14548.6|14468.6|10
1723009280000|2024-08-07 05:41:20|14548.8|14468.8|14539.19|14459.19|14548.8|14468.8|14539.19|14459.19|10
1723009290000|2024-08-07 05:41:30|14539.31|14459.31|14538.76|14458.76|14540.1|14460.1|14538.76|14458.76|10
1723009300000|2024-08-07 05:41:40|14539.49|14459.49|14533.55|14453.55|14539.55|14459.55|14533.55|14453.55|9
1723009310000|2024-08-07 05:41:50|14532.2|14452.2|14524.84|14444.84|14532.2|14452.2|14524.84|14444.84|10
1723009320000|2024-08-07 05:42:00|14525.21|14445.21|14519.55|14439.55|14525.21|14445.21|14519.55|14439.55|10
1723009330000|2024-08-07 05:42:10|14519.23|14439.23|14514.84|14434.84|14519.23|14439.23|14514.18|14434.18|10
1723009340000|2024-08-07 05:42:20|14514.95|14434.95|14506.07|14426.07|14514.95|14434.95|14506.07|14426.07|10
1723009350000|2024-08-07 05:42:30|14505.92|14425.92|14503.96|14423.96|14506.21|14426.21|14503.85|14423.85|10
1723009360000|2024-08-07 05:42:40|14504.37|14424.37|14505.3|14425.3|14505.63|14425.63|14504.37|14424.37|9
1723009370000|2024-08-07 05:42:50|14505.22|14425.22|14505.31|14425.31|14505.31|14425.31|14505.15|14425.15|10
1723009380000|2024-08-07 05:43:00|14505.34|14425.34|14501.43|14421.43|14505.54|14425.54|14501.43|14421.43|10
1723009390000|2024-08-07 05:43:10|14500.25|14420.25|14499.52|14419.52|14501.5|14421.5|14498.65|14418.65|10
1723009400000|2024-08-07 05:43:20|14499.45|14419.45|14499.09|14419.09|14499.99|14419.99|14499.09|14419.09|10
1723009410000|2024-08-07 05:43:30|14499.35|14419.35|14500.83|14420.83|14500.83|14420.83|14499.06|14419.06|9
1723009420000|2024-08-07 05:43:40|14500.72|14420.72|14498.39|14418.39|14500.72|14420.72|14498.27|14418.27|10
1723009430000|2024-08-07 05:43:50|14498.42|14418.42|14496.12|14416.12|14499.13|14419.13|14496.12|14416.12|10
1723009440000|2024-08-07 05:44:00|14495.99|14415.99|14495.01|14415.01|14495.99|14415.99|14495.01|14415.01|10
1723009450000|2024-08-07 05:44:10|14494.48|14414.48|14490.05|14410.05|14494.48|14414.48|14490.05|14410.05|10
1723009460000|2024-08-07 05:44:20|14490.22|14410.22|14495.72|14415.72|14495.86|14415.86|14490.22|14410.22|10
1723009470000|2024-08-07 05:44:30|14495.64|14415.64|14497.62|14417.62|14497.62|14417.62|14495.64|14415.64|10
1723009480000|2024-08-07 05:44:40|14498.3|14418.3|14498.81|14418.81|14499.53|14419.53|14498.3|14418.3|10
1723009490000|2024-08-07 05:44:50|14499.05|14419.05|14497.41|14417.41|14500.17|14420.17|14497.41|14417.41|10
1723009500000|2024-08-07 05:45:00|14495.76|14415.76|14495.13|14415.13|14496.13|14416.13|14494.59|14414.59|10
1723009510000|2024-08-07 05:45:10|14495.4|14415.4|14497.83|14417.83|14497.83|14417.83|14495.4|14415.4|10
1723009520000|2024-08-07 05:45:20|14498.18|14418.18|14498.31|14418.31|14500.12|14420.12|14498.18|14418.18|10
1723009530000|2024-08-07 05:45:30|14494.07|14414.07|14493.08|14413.08|14494.07|14414.07|14492.58|14412.58|10
1723009540000|2024-08-07 05:45:40|14492.67|14412.67|14491.09|14411.09|14492.87|14412.87|14491.09|14411.09|10
1723009550000|2024-08-07 05:45:50|14490.95|14410.95|14488.24|14408.24|14490.95|14410.95|14488.24|14408.24|10
1723009560000|2024-08-07 05:46:00|14488.26|14408.26|14480.61|14400.61|14488.26|14408.26|14480.61|14400.61|10
1723009570000|2024-08-07 05:46:10|14478|14398|14474.53|14394.53|14478|14398|14474.53|14394.53|10
1723009580000|2024-08-07 05:46:20|14474.54|14394.54|14471.46|14391.46|14474.56|14394.56|14471.16|14391.16|10
1723009590000|2024-08-07 05:46:30|14471.73|14391.73|14472.52|14392.52|14472.52|14392.52|14471.09|14391.09|9
1723009600000|2024-08-07 05:46:40|14472.34|14392.34|14464.95|14384.95|14472.38|14392.38|14464.95|14384.95|10
1723009610000|2024-08-07 05:46:50|14464.45|14384.45|14463.31|14383.31|14464.64|14384.64|14463.31|14383.31|10
1723009620000|2024-08-07 05:47:00|14461.98|14381.98|14465.88|14385.88|14466.52|14386.52|14461.76|14381.76|10
1723009630000|2024-08-07 05:47:10|14464.99|14384.99|14463.4|14383.4|14464.99|14384.99|14463.35|14383.35|10
1723009640000|2024-08-07 05:47:20|14463.75|14383.75|14463.11|14383.11|14463.95|14383.95|14462.99|14382.99|10
1723009650000|2024-08-07 05:47:30|14462.75|14382.75|14461.46|14381.46|14463.58|14383.58|14461.46|14381.46|10
1723009660000|2024-08-07 05:47:40|14461.14|14381.14|14462.35|14382.35|14462.35|14382.35|14460.94|14380.94|9
1723009670000|2024-08-07 05:47:50|14462.29|14382.29|14463.35|14383.35|14463.35|14383.35|14462.29|14382.29|10
1723009680000|2024-08-07 05:48:00|14462.86|14382.86|14467.74|14387.74|14467.74|14387.74|14462.86|14382.86|10
1723009690000|2024-08-07 05:48:10|14468.28|14388.28|14468.41|14388.41|14468.94|14388.94|14468.05|14388.05|10
1723009700000|2024-08-07 05:48:20|14468.3|14388.3|14469.4|14389.4|14469.4|14389.4|14467.72|14387.72|10
1723009710000|2024-08-07 05:48:30|14469.92|14389.92|14467.74|14387.74|14470.44|14390.44|14467.74|14387.74|10
1723009720000|2024-08-07 05:48:40|14467.61|14387.61|14462.12|14382.12|14467.61|14387.61|14462.12|14382.12|10
1723009730000|2024-08-07 05:48:50|14461.83|14381.83|14462.34|14382.34|14463.06|14383.06|14461.41|14381.41|10
1723009740000|2024-08-07 05:49:00|14461.96|14381.96|14460.04|14380.04|14461.96|14381.96|14460.04|14380.04|10
1723009750000|2024-08-07 05:49:10|14459.65|14379.65|14465.5|14385.5|14465.5|14385.5|14459.65|14379.65|10
1723009760000|2024-08-07 05:49:20|14465.75|14385.75|14467.16|14387.16|14467.16|14387.16|14465.75|14385.75|9
1723009770000|2024-08-07 05:49:30|14467.76|14387.76|14467.54|14387.54|14467.76|14387.76|14467.42|14387.42|10
1723009780000|2024-08-07 05:49:40|14467.6|14387.6|14467.35|14387.35|14467.87|14387.87|14467.14|14387.14|10
1723009790000|2024-08-07 05:49:50|14467.57|14387.57|14470.41|14390.41|14470.41|14390.41|14466.89|14386.89|10
1723009800000|2024-08-07 05:50:00|14471.11|14391.11|14469.89|14389.89|14471.66|14391.66|14469.89|14389.89|10
1723009810000|2024-08-07 05:50:10|14469.87|14389.87|14469.86|14389.86|14470.27|14390.27|14469.86|14389.86|9
1723009820000|2024-08-07 05:50:20|14469.6|14389.6|14469.87|14389.87|14469.87|14389.87|14467.68|14387.68|10
1723009830000|2024-08-07 05:50:30|14470.54|14390.54|14473.19|14393.19|14473.19|14393.19|14470.54|14390.54|10
1723009840000|2024-08-07 05:50:40|14474.1|14394.1|14474.73|14394.73|14475.44|14395.44|14474.1|14394.1|10
1723009850000|2024-08-07 05:50:50|14474.51|14394.51|14477.04|14397.04|14477.04|14397.04|14474.51|14394.51|10
1723009860000|2024-08-07 05:51:00|14478.13|14398.13|14478.52|14398.52|14478.7|14398.7|14478.04|14398.04|10
1723009870000|2024-08-07 05:51:10|14478.74|14398.74|14478.63|14398.63|14478.93|14398.93|14478.5|14398.5|10
1723009880000|2024-08-07 05:51:20|14477.54|14397.54|14473.56|14393.56|14477.54|14397.54|14473.56|14393.56|10
1723009890000|2024-08-07 05:51:30|14472.85|14392.85|14472.84|14392.84|14473.48|14393.48|14472.48|14392.48|10
1723009900000|2024-08-07 05:51:40|14473|14393|14468.73|14388.73|14473|14393|14468.73|14388.73|10
1723009910000|2024-08-07 05:51:50|14468.76|14388.76|14464.68|14384.68|14468.84|14388.84|14464.68|14384.68|10
1723009920000|2024-08-07 05:52:00|14463.97|14383.97|14463.31|14383.31|14463.97|14383.97|14461.5|14381.5|10
1723009930000|2024-08-07 05:52:10|14463.37|14383.37|14462.35|14382.35|14463.37|14383.37|14461.91|14381.91|10
1723009940000|2024-08-07 05:52:20|14462.26|14382.26|14463.25|14383.25|14463.25|14383.25|14461.36|14381.36|10
1723009950000|2024-08-07 05:52:30|14463.23|14383.23|14463.37|14383.37|14463.74|14383.74|14462.64|14382.64|10
1723009960000|2024-08-07 05:52:40|14463.67|14383.67|14461.29|14381.29|14463.97|14383.97|14461.29|14381.29|9
1723009970000|2024-08-07 05:52:50|14461.1|14381.1|14459.28|14379.28|14461.1|14381.1|14459.26|14379.26|10
1723009980000|2024-08-07 05:53:00|14459.29|14379.29|14457.69|14377.69|14459.32|14379.32|14457.69|14377.69|10
1723009990000|2024-08-07 05:53:10|14457.58|14377.58|14456.47|14376.47|14457.93|14377.93|14456.47|14376.47|9
1723010000000|2024-08-07 05:53:20|14456.55|14376.55|14453.54|14373.54|14457.08|14377.08|14453.07|14373.07|10
1723010010000|2024-08-07 05:53:30|14453.92|14373.92|14453.69|14373.69|14454.67|14374.67|14453.69|14373.69|9
1723010020000|2024-08-07 05:53:40|14451.72|14371.72|14450.51|14370.51|14451.72|14371.72|14450.29|14370.29|10
1723010030000|2024-08-07 05:53:50|14450.62|14370.62|14452.99|14372.99|14452.99|14372.99|14450.62|14370.62|10
1723010040000|2024-08-07 05:54:00|14453.46|14373.46|14451.43|14371.43|14453.46|14373.46|14451.43|14371.43|10
1723010050000|2024-08-07 05:54:10|14451.41|14371.41|14450.66|14370.66|14451.41|14371.41|14450.42|14370.42|10
1723010060000|2024-08-07 05:54:20|14450.4|14370.4|14448.19|14368.19|14450.4|14370.4|14447.45|14367.45|10
1723010070000|2024-08-07 05:54:30|14448.5|14368.5|14450.85|14370.85|14450.85|14370.85|14448.5|14368.5|10
1723010080000|2024-08-07 05:54:40|14450.91|14370.91|14454.7|14374.7|14454.75|14374.75|14450.91|14370.91|9
1723010090000|2024-08-07 05:54:50|14454.65|14374.65|14455.87|14375.87|14455.87|14375.87|14454.65|14374.65|10
1723010100000|2024-08-07 05:55:00|14455.64|14375.64|14457.93|14377.93|14458.86|14378.86|14455.64|14375.64|10
1723010110000|2024-08-07 05:55:10|14457.96|14377.96|14459.5|14379.5|14459.5|14379.5|14457.85|14377.85|10
1723010120000|2024-08-07 05:55:20|14460.17|14380.17|14462.71|14382.71|14462.71|14382.71|14460.17|14380.17|9
1723010130000|2024-08-07 05:55:30|14462.78|14382.78|14462.86|14382.86|14463.5|14383.5|14462.78|14382.78|10
1723010140000|2024-08-07 05:55:40|14462.9|14382.9|14463.03|14383.03|14463.03|14383.03|14462.57|14382.57|10
1723010150000|2024-08-07 05:55:50|14463.04|14383.04|14463.77|14383.77|14463.77|14383.77|14461.47|14381.47|9
1723010160000|2024-08-07 05:56:00|14463.4|14383.4|14464.82|14384.82|14464.82|14384.82|14463.3|14383.3|10
1723010170000|2024-08-07 05:56:10|14464.28|14384.28|14463.31|14383.31|14464.96|14384.96|14463.31|14383.31|10
1723010180000|2024-08-07 05:56:20|14462.77|14382.77|14459.97|14379.97|14462.77|14382.77|14459.92|14379.92|10
1723010190000|2024-08-07 05:56:30|14459.95|14379.95|14459.88|14379.88|14460.43|14380.43|14459.81|14379.81|10
1723010200000|2024-08-07 05:56:40|14459.69|14379.69|14461.09|14381.09|14461.09|14381.09|14459.69|14379.69|10
1723010210000|2024-08-07 05:56:50|14461.07|14381.07|14465.71|14385.71|14465.71|14385.71|14461.07|14381.07|9
1723010220000|2024-08-07 05:57:00|14466.55|14386.55|14470.94|14390.94|14470.94|14390.94|14466.55|14386.55|10
1723010230000|2024-08-07 05:57:10|14471.11|14391.11|14471.16|14391.16|14471.35|14391.35|14470|14390|10
1723010240000|2024-08-07 05:57:20|14471.12|14391.12|14467.32|14387.32|14471.17|14391.17|14467.32|14387.32|10
1723010250000|2024-08-07 05:57:30|14467.21|14387.21|14467.64|14387.64|14467.69|14387.69|14467.12|14387.12|10
1723010260000|2024-08-07 05:57:40|14466.53|14386.53|14467.49|14387.49|14467.49|14387.49|14466.45|14386.45|10
1723010270000|2024-08-07 05:57:50|14467.26|14387.26|14468.16|14388.16|14468.24|14388.24|14467.26|14387.26|9
1723010280000|2024-08-07 05:58:00|14468.15|14388.15|14469.94|14389.94|14469.94|14389.94|14468.15|14388.15|9
1723010290000|2024-08-07 05:58:10|14470.3|14390.3|14468.9|14388.9|14470.3|14390.3|14468.45|14388.45|10
1723010300000|2024-08-07 05:58:20|14468.85|14388.85|14469.11|14389.11|14469.66|14389.66|14468.85|14388.85|10
1723010310000|2024-08-07 05:58:30|14468.89|14388.89|14468.48|14388.48|14469.31|14389.31|14468.48|14388.48|9
1723010320000|2024-08-07 05:58:40|14468.49|14388.49|14468.07|14388.07|14468.57|14388.57|14468.07|14388.07|9
1723010330000|2024-08-07 05:58:50|14468.05|14388.05|14467.57|14387.57|14468.15|14388.15|14467.57|14387.57|7
1723010340000|2024-08-07 05:59:00|14467.45|14387.45|14464.2|14384.2|14467.45|14387.45|14464.2|14384.2|10
1723010350000|2024-08-07 05:59:10|14463.45|14383.45|14461.82|14381.82|14463.45|14383.45|14461.81|14381.81|9
1723010360000|2024-08-07 05:59:20|14461.54|14381.54|14461.54|14381.54|14461.54|14381.54|14460.83|14380.83|10
1723010370000|2024-08-07 05:59:30|14461.63|14381.63|14463.34|14383.34|14463.34|14383.34|14461.63|14381.63|9
1723010380000|2024-08-07 05:59:40|14462.82|14382.82|14462.83|14382.83|14463.39|14383.39|14462.8|14382.8|10
1723010390000|2024-08-07 05:59:50|14463.03|14383.03|14463.13|14383.13|14463.72|14383.72|14463.03|14383.03|10
1723010400000|2024-08-07 06:00:00|14463.31|14383.31|14460.26|14380.26|14463.31|14383.31|14460.26|14380.26|10
1723010410000|2024-08-07 06:00:10|14459.85|14379.85|14458.72|14378.72|14459.85|14379.85|14458.72|14378.72|10
1723010420000|2024-08-07 06:00:20|14459.01|14379.01|14458.32|14378.32|14459.05|14379.05|14458.22|14378.22|10
1723010430000|2024-08-07 06:00:30|14458.26|14378.26|14457.14|14377.14|14458.26|14378.26|14457.11|14377.11|10
1723010440000|2024-08-07 06:00:40|14456.52|14376.52|14455.81|14375.81|14456.52|14376.52|14454.71|14374.71|9
1723010450000|2024-08-07 06:00:50|14456.29|14376.29|14457.49|14377.49|14457.95|14377.95|14456.29|14376.29|9
1723010460000|2024-08-07 06:01:00|14457.47|14377.47|14460.5|14380.5|14460.74|14380.74|14457.19|14377.19|9
1723010470000|2024-08-07 06:01:10|14460.68|14380.68|14462.53|14382.53|14462.56|14382.56|14460.68|14380.68|10
1723010480000|2024-08-07 06:01:20|14465.26|14385.26|14468.32|14388.32|14469.84|14389.84|14465.26|14385.26|10
1723010490000|2024-08-07 06:01:30|14468.43|14388.43|14470.55|14390.55|14470.55|14390.55|14468.38|14388.38|10
1723010500000|2024-08-07 06:01:40|14470.31|14390.31|14469.09|14389.09|14470.47|14390.47|14469.09|14389.09|9
1723010510000|2024-08-07 06:01:50|14469.05|14389.05|14467.82|14387.82|14469.66|14389.66|14466.91|14386.91|10
1723010520000|2024-08-07 06:02:00|14467.99|14387.99|14467.53|14387.53|14468.48|14388.48|14467.53|14387.53|10
1723010530000|2024-08-07 06:02:10|14466.88|14386.88|14466.46|14386.46|14467.48|14387.48|14466.15|14386.15|10
1723010540000|2024-08-07 06:02:20|14465.27|14385.27|14462.14|14382.14|14465.27|14385.27|14462.04|14382.04|10
1723010550000|2024-08-07 06:02:30|14462.09|14382.09|14464.03|14384.03|14464.03|14384.03|14462.09|14382.09|10
1723010560000|2024-08-07 06:02:40|14464.09|14384.09|14465.62|14385.62|14465.85|14385.85|14464.09|14384.09|10
1723010570000|2024-08-07 06:02:50|14466.16|14386.16|14470.49|14390.49|14470.49|14390.49|14466.16|14386.16|10
1723010580000|2024-08-07 06:03:00|14470.48|14390.48|14472.22|14392.22|14472.22|14392.22|14470.48|14390.48|10
1723010590000|2024-08-07 06:03:10|14472.47|14392.47|14473.22|14393.22|14473.27|14393.27|14472.47|14392.47|10
1723010600000|2024-08-07 06:03:20|14473.42|14393.42|14475.46|14395.46|14475.46|14395.46|14473.32|14393.32|10
1723010610000|2024-08-07 06:03:30|14475.56|14395.56|14478.24|14398.24|14478.24|14398.24|14474.89|14394.89|10
1723010620000|2024-08-07 06:03:40|14478.25|14398.25|14474.54|14394.54|14478.61|14398.61|14474.54|14394.54|10
1723010630000|2024-08-07 06:03:50|14473.51|14393.51|14469.95|14389.95|14473.51|14393.51|14469.95|14389.95|9
1723010640000|2024-08-07 06:04:00|14469.84|14389.84|14467.01|14387.01|14469.94|14389.94|14467.01|14387.01|10
1723010650000|2024-08-07 06:04:10|14467.24|14387.24|14468.59|14388.59|14469.34|14389.34|14467.24|14387.24|10
1723010660000|2024-08-07 06:04:20|14469.52|14389.52|14469.35|14389.35|14470.3|14390.3|14469.35|14389.35|10
1723010670000|2024-08-07 06:04:30|14469.41|14389.41|14469.83|14389.83|14469.83|14389.83|14469.33|14389.33|10
1723010680000|2024-08-07 06:04:40|14470.06|14390.06|14471.35|14391.35|14471.35|14391.35|14470.06|14390.06|10
1723010690000|2024-08-07 06:04:50|14472.29|14392.29|14475.46|14395.46|14475.51|14395.51|14472.29|14392.29|10
1723010700000|2024-08-07 06:05:00|14478.09|14398.09|14481.8|14401.8|14482.44|14402.44|14478.09|14398.09|10
1723010710000|2024-08-07 06:05:10|14482.31|14402.31|14478.85|14398.85|14482.31|14402.31|14478.53|14398.53|10
1723010720000|2024-08-07 06:05:20|14478.88|14398.88|14479.42|14399.42|14479.85|14399.85|14478.35|14398.35|9
1723010730000|2024-08-07 06:05:30|14479.21|14399.21|14482.46|14402.46|14482.46|14402.46|14479.2|14399.2|10
1723010740000|2024-08-07 06:05:40|14482.37|14402.37|14483.75|14403.75|14483.76|14403.76|14481.78|14401.78|10
1723010750000|2024-08-07 06:05:50|14483.74|14403.74|14484.48|14404.48|14484.48|14404.48|14483.28|14403.28|10
1723010760000|2024-08-07 06:06:00|14484.61|14404.61|14488.31|14408.31|14489.03|14409.03|14484.61|14404.61|10
1723010770000|2024-08-07 06:06:10|14488.99|14408.99|14488.08|14408.08|14489.06|14409.06|14488|14408|10
1723010780000|2024-08-07 06:06:20|14488.66|14408.66|14488.67|14408.67|14489.83|14409.83|14488.53|14408.53|10
1723010790000|2024-08-07 06:06:30|14488.61|14408.61|14490.18|14410.18|14490.18|14410.18|14488.28|14408.28|10
1723010800000|2024-08-07 06:06:40|14490.19|14410.19|14490.42|14410.42|14490.84|14410.84|14490.15|14410.15|9
1723010810000|2024-08-07 06:06:50|14490.34|14410.34|14486.93|14406.93|14490.34|14410.34|14486.93|14406.93|10
1723010820000|2024-08-07 06:07:00|14486.36|14406.36|14482.7|14402.7|14486.44|14406.44|14482.7|14402.7|9
1723010830000|2024-08-07 06:07:10|14481.52|14401.52|14476.78|14396.78|14481.52|14401.52|14476.78|14396.78|10
1723010840000|2024-08-07 06:07:20|14477.17|14397.17|14476.43|14396.43|14477.78|14397.78|14476.43|14396.43|9
1723010850000|2024-08-07 06:07:30|14477.45|14397.45|14472.29|14392.29|14477.59|14397.59|14472.29|14392.29|10
1723010860000|2024-08-07 06:07:40|14472.38|14392.38|14469.39|14389.39|14472.38|14392.38|14469.2|14389.2|10
1723010870000|2024-08-07 06:07:50|14469.54|14389.54|14471.31|14391.31|14472.11|14392.11|14469.54|14389.54|10
1723010880000|2024-08-07 06:08:00|14473.25|14393.25|14473.28|14393.28|14474.37|14394.37|14472.72|14392.72|10
1723010890000|2024-08-07 06:08:10|14472.87|14392.87|14474.16|14394.16|14474.28|14394.28|14472.87|14392.87|10
1723010900000|2024-08-07 06:08:20|14472.85|14392.85|14470.46|14390.46|14472.85|14392.85|14470.46|14390.46|10
1723010910000|2024-08-07 06:08:30|14470.99|14390.99|14470.84|14390.84|14471.36|14391.36|14470.84|14390.84|9
1723010920000|2024-08-07 06:08:40|14471.2|14391.2|14472.65|14392.65|14473|14393|14471.04|14391.04|10
1723010930000|2024-08-07 06:08:50|14472.73|14392.73|14477.21|14397.21|14477.21|14397.21|14472.73|14392.73|10
1723010940000|2024-08-07 06:09:00|14477.32|14397.32|14478.99|14398.99|14478.99|14398.99|14477.25|14397.25|10
1723010950000|2024-08-07 06:09:10|14479.2|14399.2|14482.85|14402.85|14482.85|14402.85|14479.2|14399.2|10
1723010960000|2024-08-07 06:09:20|14487.41|14407.41|14489.07|14409.07|14489.69|14409.69|14487.41|14407.41|10
1723010970000|2024-08-07 06:09:30|14489.25|14409.25|14490.88|14410.88|14490.88|14410.88|14489.25|14409.25|10
1723010980000|2024-08-07 06:09:40|14491.73|14411.73|14491.92|14411.92|14492.03|14412.03|14491.59|14411.59|10
1723010990000|2024-08-07 06:09:50|14492.1|14412.1|14492.96|14412.96|14493.62|14413.62|14491.84|14411.84|10
1723011000000|2024-08-07 06:10:00|14492.6|14412.6|14496.03|14416.03|14496.03|14416.03|14492.44|14412.44|10
1723011010000|2024-08-07 06:10:10|14496.96|14416.96|14496.94|14416.94|14497.61|14417.61|14496.55|14416.55|10
1723011020000|2024-08-07 06:10:20|14495.56|14415.56|14491.52|14411.52|14495.56|14415.56|14491.52|14411.52|10
1723011030000|2024-08-07 06:10:30|14491.55|14411.55|14487.71|14407.71|14491.55|14411.55|14487.71|14407.71|10
1723011040000|2024-08-07 06:10:40|14487.65|14407.65|14483.46|14403.46|14487.75|14407.75|14483.46|14403.46|10
1723011050000|2024-08-07 06:10:50|14483.21|14403.21|14476.23|14396.23|14483.21|14403.21|14476.23|14396.23|10
1723011060000|2024-08-07 06:11:00|14475.39|14395.39|14474.31|14394.31|14475.39|14395.39|14473.95|14393.95|8
1723011070000|2024-08-07 06:11:10|14474.21|14394.21|14472.84|14392.84|14474.21|14394.21|14472.46|14392.46|10
1723011080000|2024-08-07 06:11:20|14472.88|14392.88|14468.3|14388.3|14472.94|14392.94|14468.3|14388.3|10
1723011090000|2024-08-07 06:11:30|14468.16|14388.16|14465.73|14385.73|14468.16|14388.16|14465.21|14385.21|10
1723011100000|2024-08-07 06:11:40|14464.5|14384.5|14459.75|14379.75|14464.5|14384.5|14459.54|14379.54|10
1723011110000|2024-08-07 06:11:50|14458.86|14378.86|14454.94|14374.94|14458.86|14378.86|14454.94|14374.94|10
1723011120000|2024-08-07 06:12:00|14454.72|14374.72|14448.5|14368.5|14454.72|14374.72|14448.5|14368.5|10
1723011130000|2024-08-07 06:12:10|14446.98|14366.98|14442.25|14362.25|14446.98|14366.98|14442.25|14362.25|10
1723011140000|2024-08-07 06:12:20|14442.66|14362.66|14442.15|14362.15|14442.66|14362.66|14442.14|14362.14|10
1723011150000|2024-08-07 06:12:30|14441.78|14361.78|14442.62|14362.62|14442.75|14362.75|14440.73|14360.73|10
1723011160000|2024-08-07 06:12:40|14442.49|14362.49|14441.72|14361.72|14442.91|14362.91|14441.72|14361.72|10
1723011170000|2024-08-07 06:12:50|14441.6|14361.6|14440.81|14360.81|14441.6|14361.6|14439.91|14359.91|10
1723011180000|2024-08-07 06:13:00|14437.2|14357.2|14438.22|14358.22|14439.15|14359.15|14437.2|14357.2|9
1723011190000|2024-08-07 06:13:10|14437.92|14357.92|14436.98|14356.98|14438.27|14358.27|14436.89|14356.89|10
1723011200000|2024-08-07 06:13:20|14437.34|14357.34|14436.64|14356.64|14437.58|14357.58|14436.06|14356.06|10
1723011210000|2024-08-07 06:13:30|14436.6|14356.6|14435.51|14355.51|14437.14|14357.14|14435.51|14355.51|10
1723011220000|2024-08-07 06:13:40|14435.35|14355.35|14435.53|14355.53|14435.53|14355.53|14434.65|14354.65|10
1723011230000|2024-08-07 06:13:50|14436.03|14356.03|14439.64|14359.64|14439.64|14359.64|14436.03|14356.03|10
1723011240000|2024-08-07 06:14:00|14440.63|14360.63|14443.05|14363.05|14443.05|14363.05|14440.63|14360.63|10
1723011250000|2024-08-07 06:14:10|14443.17|14363.17|14442.21|14362.21|14443.9|14363.9|14442.21|14362.21|10
1723011260000|2024-08-07 06:14:20|14442.12|14362.12|14443.4|14363.4|14443.4|14363.4|14442.12|14362.12|10
1723011270000|2024-08-07 06:14:30|14443.39|14363.39|14445.13|14365.13|14445.24|14365.24|14443.37|14363.37|10
1723011280000|2024-08-07 06:14:40|14445.01|14365.01|14446.68|14366.68|14446.68|14366.68|14444.65|14364.65|10
1723011290000|2024-08-07 06:14:50|14446.93|14366.93|14446.89|14366.89|14447.75|14367.75|14446.74|14366.74|9
1723011300000|2024-08-07 06:15:00|14447.05|14367.05|14447.67|14367.67|14447.68|14367.68|14447.05|14367.05|10
1723011310000|2024-08-07 06:15:10|14447.65|14367.65|14449.44|14369.44|14449.44|14369.44|14447.65|14367.65|10
1723011320000|2024-08-07 06:15:20|14449.73|14369.73|14453.71|14373.71|14453.71|14373.71|14449.39|14369.39|10
1723011330000|2024-08-07 06:15:30|14455.91|14375.91|14463.74|14383.74|14463.74|14383.74|14455.91|14375.91|10
1723011340000|2024-08-07 06:15:40|14465.3|14385.3|14467.66|14387.66|14467.66|14387.66|14465.3|14385.3|10
1723011350000|2024-08-07 06:15:50|14467.36|14387.36|14467.84|14387.84|14467.86|14387.86|14467.36|14387.36|9
1723011360000|2024-08-07 06:16:00|14467.9|14387.9|14471.54|14391.54|14471.54|14391.54|14467.71|14387.71|10
1723011370000|2024-08-07 06:16:10|14472.65|14392.65|14471.8|14391.8|14473.3|14393.3|14471.8|14391.8|10
1723011380000|2024-08-07 06:16:20|14470.74|14390.74|14460.67|14380.67|14470.74|14390.74|14460.67|14380.67|10
1723011390000|2024-08-07 06:16:30|14460.4|14380.4|14458.51|14378.51|14460.4|14380.4|14458.34|14378.34|10
1723011400000|2024-08-07 06:16:40|14458.1|14378.1|14454.04|14374.04|14458.1|14378.1|14454.04|14374.04|8
1723011410000|2024-08-07 06:16:50|14454.03|14374.03|14443.98|14363.98|14454.03|14374.03|14443.98|14363.98|10
1723011420000|2024-08-07 06:17:00|14443.43|14363.43|14436.97|14356.97|14443.43|14363.43|14436.97|14356.97|10
1723011430000|2024-08-07 06:17:10|14436.32|14356.32|14436.12|14356.12|14437.11|14357.11|14435.87|14355.87|10
1723011440000|2024-08-07 06:17:20|14436.18|14356.18|14437.87|14357.87|14437.87|14357.87|14436.18|14356.18|10
1723011450000|2024-08-07 06:17:30|14438.13|14358.13|14440.13|14360.13|14440.13|14360.13|14438.13|14358.13|10
1723011460000|2024-08-07 06:17:40|14439.69|14359.69|14437.14|14357.14|14439.69|14359.69|14437.14|14357.14|10
1723011470000|2024-08-07 06:17:50|14436.07|14356.07|14435.47|14355.47|14436.83|14356.83|14434.36|14354.36|10
1723011480000|2024-08-07 06:18:00|14435.34|14355.34|14436.13|14356.13|14436.13|14356.13|14434.87|14354.87|10
1723011490000|2024-08-07 06:18:10|14436.14|14356.14|14434.26|14354.26|14436.14|14356.14|14434.26|14354.26|10
1723011500000|2024-08-07 06:18:20|14434.03|14354.03|14431.77|14351.77|14434.03|14354.03|14431.64|14351.64|10
1723011510000|2024-08-07 06:18:30|14431.96|14351.96|14428.17|14348.17|14432.15|14352.15|14428.17|14348.17|10
1723011520000|2024-08-07 06:18:40|14425.93|14345.93|14419.79|14339.79|14425.93|14345.93|14419.79|14339.79|10
1723011530000|2024-08-07 06:18:50|14419.76|14339.76|14422.96|14342.96|14422.96|14342.96|14419.76|14339.76|10
1723011540000|2024-08-07 06:19:00|14423|14343|14428.39|14348.39|14428.85|14348.85|14423|14343|10
1723011550000|2024-08-07 06:19:10|14428.47|14348.47|14432.18|14352.18|14432.62|14352.62|14428.47|14348.47|9
1723011560000|2024-08-07 06:19:20|14431.99|14351.99|14436.83|14356.83|14436.83|14356.83|14431.99|14351.99|10
1723011570000|2024-08-07 06:19:30|14436.89|14356.89|14441.06|14361.06|14441.06|14361.06|14436.89|14356.89|10
1723011580000|2024-08-07 06:19:40|14441.43|14361.43|14441.76|14361.76|14441.76|14361.76|14440.98|14360.98|8
1723011590000|2024-08-07 06:19:50|14441.86|14361.86|14443.3|14363.3|14443.3|14363.3|14441.86|14361.86|10
1723011600000|2024-08-07 06:20:00|14443.42|14363.42|14445.62|14365.62|14446.49|14366.49|14443.42|14363.42|10
1723011610000|2024-08-07 06:20:10|14445.52|14365.52|14446.07|14366.07|14446.07|14366.07|14445.4|14365.4|10
1723011620000|2024-08-07 06:20:20|14446.02|14366.02|14444.93|14364.93|14446.6|14366.6|14444.63|14364.63|10
1723011630000|2024-08-07 06:20:30|14445.06|14365.06|14445.85|14365.85|14446.06|14366.06|14445.06|14365.06|10
1723011640000|2024-08-07 06:20:40|14446.85|14366.85|14445.53|14365.53|14446.85|14366.85|14445.22|14365.22|10
1723011650000|2024-08-07 06:20:50|14445.33|14365.33|14442.04|14362.04|14445.4|14365.4|14442.04|14362.04|10
1723011660000|2024-08-07 06:21:00|14441|14361|14437|14357|14441|14361|14437|14357|10
1723011670000|2024-08-07 06:21:10|14436.34|14356.34|14431.88|14351.88|14436.34|14356.34|14431.46|14351.46|9
1723011680000|2024-08-07 06:21:20|14432.56|14352.56|14430.59|14350.59|14432.56|14352.56|14428.27|14348.27|10
1723011690000|2024-08-07 06:21:30|14430.58|14350.58|14429.92|14349.92|14430.64|14350.64|14429.84|14349.84|10
1723011700000|2024-08-07 06:21:40|14429.71|14349.71|14426.92|14346.92|14429.96|14349.96|14426.92|14346.92|9
1723011710000|2024-08-07 06:21:50|14426.77|14346.77|14425.17|14345.17|14426.77|14346.77|14425.04|14345.04|10
1723011720000|2024-08-07 06:22:00|14424.83|14344.83|14422.61|14342.61|14424.83|14344.83|14422.29|14342.29|10
1723011730000|2024-08-07 06:22:10|14423.33|14343.33|14424.41|14344.41|14425.92|14345.92|14423.33|14343.33|10
1723011740000|2024-08-07 06:22:20|14424.6|14344.6|14425.73|14345.73|14425.73|14345.73|14423.92|14343.92|10
1723011750000|2024-08-07 06:22:30|14425.77|14345.77|14429.82|14349.82|14429.82|14349.82|14425.77|14345.77|10
1723011760000|2024-08-07 06:22:40|14430.45|14350.45|14431.19|14351.19|14431.72|14351.72|14430.45|14350.45|10
1723011770000|2024-08-07 06:22:50|14431.01|14351.01|14431.11|14351.11|14431.11|14351.11|14430.26|14350.26|9
1723011780000|2024-08-07 06:23:00|14431.34|14351.34|14432.32|14352.32|14432.32|14352.32|14431.34|14351.34|10
1723011790000|2024-08-07 06:23:10|14432.18|14352.18|14430.49|14350.49|14432.18|14352.18|14430.41|14350.41|10
1723011800000|2024-08-07 06:23:20|14429.57|14349.57|14427.92|14347.92|14429.57|14349.57|14427.92|14347.92|10
1723011810000|2024-08-07 06:23:30|14427.91|14347.91|14429.54|14349.54|14429.54|14349.54|14427.91|14347.91|9
1723011820000|2024-08-07 06:23:40|14429.6|14349.6|14429.75|14349.75|14430.94|14350.94|14429.6|14349.6|10
1723011830000|2024-08-07 06:23:50|14429.78|14349.78|14430.04|14350.04|14430.08|14350.08|14429.49|14349.49|10
1723011840000|2024-08-07 06:24:00|14430.68|14350.68|14433.4|14353.4|14433.7|14353.7|14430.68|14350.68|10
1723011850000|2024-08-07 06:24:10|14433.74|14353.74|14433.57|14353.57|14434.06|14354.06|14433.51|14353.51|10
1723011860000|2024-08-07 06:24:20|14434.19|14354.19|14438.37|14358.37|14438.37|14358.37|14434.07|14354.07|10
1723011870000|2024-08-07 06:24:30|14438.52|14358.52|14438.49|14358.49|14439.49|14359.49|14438.03|14358.03|9
1723011880000|2024-08-07 06:24:40|14438.7|14358.7|14438.01|14358.01|14438.7|14358.7|14438.01|14358.01|8
1723011890000|2024-08-07 06:24:50|14438.09|14358.09|14439.58|14359.58|14439.61|14359.61|14438.09|14358.09|10
1723011900000|2024-08-07 06:25:00|14439.68|14359.68|14442.35|14362.35|14442.35|14362.35|14439.68|14359.68|10
1723011910000|2024-08-07 06:25:10|14442.11|14362.11|14445.41|14365.41|14446.21|14366.21|14442.11|14362.11|10
1723011920000|2024-08-07 06:25:20|14445.69|14365.69|14444.32|14364.32|14445.69|14365.69|14443.22|14363.22|10
1723011930000|2024-08-07 06:25:30|14444.48|14364.48|14448.26|14368.26|14448.26|14368.26|14444.48|14364.48|10
1723011940000|2024-08-07 06:25:40|14447.66|14367.66|14447.15|14367.15|14447.98|14367.98|14446.35|14366.35|9
1723011950000|2024-08-07 06:25:50|14447.23|14367.23|14447.92|14367.92|14448.15|14368.15|14447.23|14367.23|10
1723011960000|2024-08-07 06:26:00|14446.81|14366.81|14447.83|14367.83|14447.83|14367.83|14446.07|14366.07|10
1723011970000|2024-08-07 06:26:10|14447.97|14367.97|14448.46|14368.46|14448.46|14368.46|14446.89|14366.89|9
1723011980000|2024-08-07 06:26:20|14448.59|14368.59|14452.31|14372.31|14452.63|14372.63|14448.59|14368.59|10
1723011990000|2024-08-07 06:26:30|14452.3|14372.3|14452.53|14372.53|14452.81|14372.81|14451.99|14371.99|10
1723012000000|2024-08-07 06:26:40|14451.86|14371.86|14452.33|14372.33|14452.33|14372.33|14451.82|14371.82|9
1723012010000|2024-08-07 06:26:50|14452.07|14372.07|14451.68|14371.68|14452.66|14372.66|14451.68|14371.68|9
1723012020000|2024-08-07 06:27:00|14451.57|14371.57|14452.32|14372.32|14452.32|14372.32|14451.51|14371.51|8
1723012030000|2024-08-07 06:27:10|14452.47|14372.47|14452.58|14372.58|14452.77|14372.77|14452.25|14372.25|10
1723012040000|2024-08-07 06:27:20|14452.05|14372.05|14451.38|14371.38|14452.05|14372.05|14451.09|14371.09|10
1723012050000|2024-08-07 06:27:30|14451.47|14371.47|14451.82|14371.82|14451.82|14371.82|14451.29|14371.29|10
1723012060000|2024-08-07 06:27:40|14451.83|14371.83|14456.1|14376.1|14456.1|14376.1|14451.83|14371.83|10
1723012070000|2024-08-07 06:27:50|14456.11|14376.11|14458.92|14378.92|14458.92|14378.92|14456.11|14376.11|9
1723012080000|2024-08-07 06:28:00|14458.61|14378.61|14463.01|14383.01|14463.01|14383.01|14458.32|14378.32|9
1723012090000|2024-08-07 06:28:10|14463.18|14383.18|14465.57|14385.57|14465.66|14385.66|14463.18|14383.18|10
1723012100000|2024-08-07 06:28:20|14465.66|14385.66|14470.65|14390.65|14470.83|14390.83|14465.66|14385.66|10
1723012110000|2024-08-07 06:28:30|14469.81|14389.81|14470.2|14390.2|14470.41|14390.41|14469.47|14389.47|10
1723012120000|2024-08-07 06:28:40|14470.56|14390.56|14470.65|14390.65|14470.77|14390.77|14470.37|14390.37|10
1723012130000|2024-08-07 06:28:50|14470.7|14390.7|14467.39|14387.39|14470.7|14390.7|14467.39|14387.39|9
1723012140000|2024-08-07 06:29:00|14467.53|14387.53|14468.6|14388.6|14468.88|14388.88|14467.39|14387.39|10
1723012150000|2024-08-07 06:29:10|14468.32|14388.32|14468.2|14388.2|14468.42|14388.42|14467.67|14387.67|10
1723012160000|2024-08-07 06:29:20|14467.91|14387.91|14466.47|14386.47|14467.91|14387.91|14466.04|14386.04|10
1723012170000|2024-08-07 06:29:30|14467.15|14387.15|14467.26|14387.26|14467.93|14387.93|14467.13|14387.13|10
1723012180000|2024-08-07 06:29:40|14467.42|14387.42|14464.85|14384.85|14467.42|14387.42|14464.85|14384.85|10
1723012190000|2024-08-07 06:29:50|14464.07|14384.07|14463.62|14383.62|14464.29|14384.29|14463.07|14383.07|10
1723012200000|2024-08-07 06:30:00|14463.57|14383.57|14459.72|14379.72|14463.63|14383.63|14459.72|14379.72|10
1723012210000|2024-08-07 06:30:10|14459.88|14379.88|14459.1|14379.1|14460.29|14380.29|14459.1|14379.1|10
1723012220000|2024-08-07 06:30:20|14458.7|14378.7|14462.41|14382.41|14462.41|14382.41|14458.41|14378.41|10
1723012230000|2024-08-07 06:30:30|14463.06|14383.06|14468.28|14388.28|14468.28|14388.28|14463.06|14383.06|10
1723012240000|2024-08-07 06:30:40|14468.78|14388.78|14469.2|14389.2|14469.2|14389.2|14468.78|14388.78|9
1723012250000|2024-08-07 06:30:50|14469.58|14389.58|14471.2|14391.2|14471.2|14391.2|14469.57|14389.57|10
1723012260000|2024-08-07 06:31:00|14470.63|14390.63|14469.23|14389.23|14470.63|14390.63|14467.85|14387.85|10
1723012270000|2024-08-07 06:31:10|14470.2|14390.2|14471.94|14391.94|14472.15|14392.15|14470.2|14390.2|10
1723012280000|2024-08-07 06:31:20|14471.7|14391.7|14471.54|14391.54|14472.14|14392.14|14471.54|14391.54|9
1723012290000|2024-08-07 06:31:30|14471.7|14391.7|14471.88|14391.88|14472.41|14392.41|14471.44|14391.44|8
1723012300000|2024-08-07 06:31:40|14471.6|14391.6|14472.23|14392.23|14472.23|14392.23|14471.42|14391.42|10
1723012310000|2024-08-07 06:31:50|14472.37|14392.37|14473.99|14393.99|14473.99|14393.99|14472.37|14392.37|10
1723012320000|2024-08-07 06:32:00|14474.07|14394.07|14473.91|14393.91|14474.8|14394.8|14473.52|14393.52|10
1723012330000|2024-08-07 06:32:10|14474.04|14394.04|14474.27|14394.27|14474.35|14394.35|14473.79|14393.79|10
1723012340000|2024-08-07 06:32:20|14474.31|14394.31|14476.36|14396.36|14476.36|14396.36|14474.13|14394.13|10
1723012350000|2024-08-07 06:32:30|14476|14396|14476.68|14396.68|14476.68|14396.68|14475.26|14395.26|9
1723012360000|2024-08-07 06:32:40|14476.64|14396.64|14477.78|14397.78|14477.91|14397.91|14476.64|14396.64|9
1723012370000|2024-08-07 06:32:50|14477.8|14397.8|14477.21|14397.21|14477.81|14397.81|14477.21|14397.21|9
1723012380000|2024-08-07 06:33:00|14476.45|14396.45|14479.93|14399.93|14479.93|14399.93|14476.3|14396.3|10
1723012390000|2024-08-07 06:33:10|14479.95|14399.95|14477.87|14397.87|14480.01|14400.01|14477.87|14397.87|10
1723012400000|2024-08-07 06:33:20|14476.58|14396.58|14474.25|14394.25|14476.58|14396.58|14474.25|14394.25|9
1723012410000|2024-08-07 06:33:30|14473.48|14393.48|14473.22|14393.22|14473.48|14393.48|14472.85|14392.85|10
1723012420000|2024-08-07 06:33:40|14473.33|14393.33|14471.52|14391.52|14473.41|14393.41|14470.94|14390.94|10
1723012430000|2024-08-07 06:33:50|14470.66|14390.66|14469.42|14389.42|14470.66|14390.66|14469.04|14389.04|10
1723012440000|2024-08-07 06:34:00|14469.58|14389.58|14464.17|14384.17|14469.58|14389.58|14464.17|14384.17|10
1723012450000|2024-08-07 06:34:10|14463.85|14383.85|14457.1|14377.1|14463.85|14383.85|14457.1|14377.1|10
1723012460000|2024-08-07 06:34:20|14456.82|14376.82|14455.37|14375.37|14457.08|14377.08|14454.92|14374.92|10
1723012470000|2024-08-07 06:34:30|14455.27|14375.27|14453.53|14373.53|14455.32|14375.32|14452.93|14372.93|10
1723012480000|2024-08-07 06:34:40|14453.88|14373.88|14453.47|14373.47|14454.31|14374.31|14453.32|14373.32|10
1723012490000|2024-08-07 06:34:50|14453.56|14373.56|14455.05|14375.05|14455.95|14375.95|14453.56|14373.56|10
1723012500000|2024-08-07 06:35:00|14455.86|14375.86|14458.16|14378.16|14458.16|14378.16|14455.86|14375.86|10
1723012510000|2024-08-07 06:35:10|14458.22|14378.22|14459.51|14379.51|14459.51|14379.51|14458.08|14378.08|10
1723012520000|2024-08-07 06:35:20|14459.43|14379.43|14459.14|14379.14|14459.43|14379.43|14458.86|14378.86|10
1723012530000|2024-08-07 06:35:30|14459.36|14379.36|14462.63|14382.63|14462.63|14382.63|14459.36|14379.36|10
1723012540000|2024-08-07 06:35:40|14462.59|14382.59|14462.42|14382.42|14464.06|14384.06|14462.42|14382.42|10
1723012550000|2024-08-07 06:35:50|14462.23|14382.23|14455.94|14375.94|14462.23|14382.23|14455.37|14375.37|10
1723012560000|2024-08-07 06:36:00|14456.02|14376.02|14450.95|14370.95|14456.02|14376.02|14450.95|14370.95|10
1723012570000|2024-08-07 06:36:10|14451.07|14371.07|14449.58|14369.58|14451.07|14371.07|14449.56|14369.56|10
1723012580000|2024-08-07 06:36:20|14449.23|14369.23|14451.2|14371.2|14451.2|14371.2|14448.36|14368.36|10
1723012590000|2024-08-07 06:36:30|14451.1|14371.1|14446.3|14366.3|14451.1|14371.1|14446.3|14366.3|10
1723012600000|2024-08-07 06:36:40|14446.37|14366.37|14445.75|14365.75|14446.44|14366.44|14445.75|14365.75|9
1723012610000|2024-08-07 06:36:50|14445.85|14365.85|14443.81|14363.81|14445.85|14365.85|14443.81|14363.81|10
1723012620000|2024-08-07 06:37:00|14443.48|14363.48|14440.98|14360.98|14443.48|14363.48|14440.98|14360.98|9
1723012630000|2024-08-07 06:37:10|14440.81|14360.81|14438.49|14358.49|14440.81|14360.81|14438.49|14358.49|10
1723012640000|2024-08-07 06:37:20|14438.46|14358.46|14434.86|14354.86|14439.3|14359.3|14434.86|14354.86|10
1723012650000|2024-08-07 06:37:30|14434.6|14354.6|14431.92|14351.92|14435.33|14355.33|14431.92|14351.92|9
1723012660000|2024-08-07 06:37:40|14431.53|14351.53|14432.56|14352.56|14432.57|14352.57|14431.05|14351.05|9
1723012670000|2024-08-07 06:37:50|14432.09|14352.09|14433.94|14353.94|14433.94|14353.94|14432.09|14352.09|9
1723012680000|2024-08-07 06:38:00|14433.97|14353.97|14437.49|14357.49|14437.49|14357.49|14433.97|14353.97|10
1723012690000|2024-08-07 06:38:10|14438.19|14358.19|14440.67|14360.67|14440.67|14360.67|14438.19|14358.19|9
1723012700000|2024-08-07 06:38:20|14441.07|14361.07|14442.1|14362.1|14442.6|14362.6|14441.03|14361.03|9
1723012710000|2024-08-07 06:38:30|14441.92|14361.92|14440.78|14360.78|14441.92|14361.92|14440.78|14360.78|10
1723012720000|2024-08-07 06:38:40|14442.22|14362.22|14442.91|14362.91|14442.91|14362.91|14441.69|14361.69|10
1723012730000|2024-08-07 06:38:50|14442.98|14362.98|14443.83|14363.83|14444.61|14364.61|14442.98|14362.98|10
1723012740000|2024-08-07 06:39:00|14443.79|14363.79|14444.99|14364.99|14445.1|14365.1|14443.77|14363.77|10
1723012750000|2024-08-07 06:39:10|14445.01|14365.01|14447.01|14367.01|14447.11|14367.11|14445.01|14365.01|10
1723012760000|2024-08-07 06:39:20|14448.47|14368.47|14448.4|14368.4|14448.68|14368.68|14448.18|14368.18|8
1723012770000|2024-08-07 06:39:30|14448.47|14368.47|14448.93|14368.93|14448.93|14368.93|14448.25|14368.25|10
1723012780000|2024-08-07 06:39:40|14448.94|14368.94|14449.72|14369.72|14449.72|14369.72|14448.94|14368.94|10
1723012790000|2024-08-07 06:39:50|14449.67|14369.67|14453.42|14373.42|14453.42|14373.42|14449.67|14369.67|10
1723012800000|2024-08-07 06:40:00|14453.94|14373.94|14461.4|14381.4|14461.4|14381.4|14453.94|14373.94|10
1723012810000|2024-08-07 06:40:10|14461.13|14381.13|14467.12|14387.12|14467.12|14387.12|14461.13|14381.13|10
1723012820000|2024-08-07 06:40:20|14467.42|14387.42|14476.81|14396.81|14476.81|14396.81|14467.42|14387.42|10
1723012830000|2024-08-07 06:40:30|14476.78|14396.78|14477.42|14397.42|14477.52|14397.52|14476.65|14396.65|10
1723012840000|2024-08-07 06:40:40|14477.19|14397.19|14473.67|14393.67|14477.19|14397.19|14473.67|14393.67|10
1723012850000|2024-08-07 06:40:50|14473.64|14393.64|14470.95|14390.95|14473.64|14393.64|14470.95|14390.95|10
1723012860000|2024-08-07 06:41:00|14470.83|14390.83|14464.64|14384.64|14470.84|14390.84|14464.64|14384.64|10
1723012870000|2024-08-07 06:41:10|14464.79|14384.79|14458.83|14378.83|14464.79|14384.79|14458.83|14378.83|10
1723012880000|2024-08-07 06:41:20|14457.29|14377.29|14452.56|14372.56|14458.23|14378.23|14452.56|14372.56|10
1723012890000|2024-08-07 06:41:30|14451.85|14371.85|14452.49|14372.49|14452.49|14372.49|14450.25|14370.25|10
1723012900000|2024-08-07 06:41:40|14452.52|14372.52|14450.59|14370.59|14452.65|14372.65|14450.59|14370.59|10
1723012910000|2024-08-07 06:41:50|14450.8|14370.8|14450.85|14370.85|14451.12|14371.12|14450.8|14370.8|10
1723012920000|2024-08-07 06:42:00|14450.8|14370.8|14449.84|14369.84|14450.97|14370.97|14449.84|14369.84|10
1723012930000|2024-08-07 06:42:10|14449.68|14369.68|14452.07|14372.07|14452.07|14372.07|14449.68|14369.68|10
1723012940000|2024-08-07 06:42:20|14451.96|14371.96|14453.19|14373.19|14453.19|14373.19|14451.84|14371.84|10
1723012950000|2024-08-07 06:42:30|14453.34|14373.34|14455.31|14375.31|14455.31|14375.31|14453.34|14373.34|10
1723012960000|2024-08-07 06:42:40|14454.42|14374.42|14455.79|14375.79|14456.22|14376.22|14454.42|14374.42|10
1723012970000|2024-08-07 06:42:50|14455.81|14375.81|14455.81|14375.81|14456.24|14376.24|14455.54|14375.54|9
1723012980000|2024-08-07 06:43:00|14455.55|14375.55|14454.18|14374.18|14455.55|14375.55|14454.18|14374.18|10
1723012990000|2024-08-07 06:43:10|14454.13|14374.13|14453.3|14373.3|14454.18|14374.18|14453.1|14373.1|10
1723013000000|2024-08-07 06:43:20|14452.95|14372.95|14451.3|14371.3|14452.95|14372.95|14451.3|14371.3|10
1723013010000|2024-08-07 06:43:30|14451.22|14371.22|14450.48|14370.48|14451.22|14371.22|14450.36|14370.36|10
1723013020000|2024-08-07 06:43:40|14449.68|14369.68|14450.52|14370.52|14450.52|14370.52|14449.32|14369.32|10
1723013030000|2024-08-07 06:43:50|14450.59|14370.59|14451.62|14371.62|14451.65|14371.65|14450.59|14370.59|10
1723013040000|2024-08-07 06:44:00|14451.76|14371.76|14448.88|14368.88|14451.76|14371.76|14448.65|14368.65|10
1723013050000|2024-08-07 06:44:10|14448.77|14368.77|14448.11|14368.11|14449.56|14369.56|14447.98|14367.98|10
1723013060000|2024-08-07 06:44:20|14448.26|14368.26|14448.58|14368.58|14448.77|14368.77|14448.26|14368.26|9
1723013070000|2024-08-07 06:44:30|14448.52|14368.52|14446.04|14366.04|14448.52|14368.52|14446.04|14366.04|10
1723013080000|2024-08-07 06:44:40|14445.48|14365.48|14441.68|14361.68|14445.48|14365.48|14441.36|14361.36|9
1723013090000|2024-08-07 06:44:50|14441.74|14361.74|14443.05|14363.05|14443.05|14363.05|14441.74|14361.74|10
1723013100000|2024-08-07 06:45:00|14443.17|14363.17|14444.35|14364.35|14444.52|14364.52|14443.17|14363.17|9
1723013110000|2024-08-07 06:45:10|14444.42|14364.42|14441.9|14361.9|14444.48|14364.48|14441.9|14361.9|10
1723013120000|2024-08-07 06:45:20|14441.39|14361.39|14440.27|14360.27|14441.73|14361.73|14440.27|14360.27|10
1723013130000|2024-08-07 06:45:30|14440.51|14360.51|14435.99|14355.99|14440.51|14360.51|14435.99|14355.99|9
1723013140000|2024-08-07 06:45:40|14432.87|14352.87|14422.92|14342.92|14432.87|14352.87|14422.76|14342.76|10
1723013150000|2024-08-07 06:45:50|14422.39|14342.39|14420.54|14340.54|14422.39|14342.39|14420.54|14340.54|9
1723013160000|2024-08-07 06:46:00|14419.39|14339.39|14418.39|14338.39|14419.39|14339.39|14418.39|14338.39|9
1723013170000|2024-08-07 06:46:10|14417.79|14337.79|14414.96|14334.96|14417.79|14337.79|14414.96|14334.96|10
1723013180000|2024-08-07 06:46:20|14413.25|14333.25|14410.63|14330.63|14413.25|14333.25|14410.4|14330.4|10
1723013190000|2024-08-07 06:46:30|14410.33|14330.33|14408.67|14328.67|14410.33|14330.33|14408.67|14328.67|10
1723013200000|2024-08-07 06:46:40|14408.77|14328.77|14404.8|14324.8|14408.82|14328.82|14404.53|14324.53|10
1723013210000|2024-08-07 06:46:50|14405.18|14325.18|14408.04|14328.04|14408.04|14328.04|14405.18|14325.18|9
1723013220000|2024-08-07 06:47:00|14409.05|14329.05|14409.6|14329.6|14409.6|14329.6|14406.88|14326.88|10
1723013230000|2024-08-07 06:47:10|14409.33|14329.33|14411.1|14331.1|14411.75|14331.75|14409.21|14329.21|10
1723013240000|2024-08-07 06:47:20|14410.51|14330.51|14411.81|14331.81|14411.81|14331.81|14409.49|14329.49|10
1723013250000|2024-08-07 06:47:30|14412.01|14332.01|14412.04|14332.04|14412.06|14332.06|14411.16|14331.16|10
1723013260000|2024-08-07 06:47:40|14412.92|14332.92|14413.2|14333.2|14413.6|14333.6|14412.57|14332.57|9
1723013270000|2024-08-07 06:47:50|14413.24|14333.24|14412.74|14332.74|14413.24|14333.24|14412.55|14332.55|10
1723013280000|2024-08-07 06:48:00|14413.02|14333.02|14413.84|14333.84|14413.84|14333.84|14412.53|14332.53|10
1723013290000|2024-08-07 06:48:10|14414|14334|14415.32|14335.32|14415.52|14335.52|14413.97|14333.97|10
1723013300000|2024-08-07 06:48:20|14414.89|14334.89|14412.3|14332.3|14414.89|14334.89|14411.38|14331.38|10
1723013310000|2024-08-07 06:48:30|14414.05|14334.05|14417.33|14337.33|14417.33|14337.33|14413.96|14333.96|10
1723013320000|2024-08-07 06:48:40|14418.03|14338.03|14419.42|14339.42|14421.32|14341.32|14418.03|14338.03|10
1723013330000|2024-08-07 06:48:50|14419.4|14339.4|14417.91|14337.91|14419.4|14339.4|14417.53|14337.53|10
1723013340000|2024-08-07 06:49:00|14417.46|14337.46|14416.36|14336.36|14417.5|14337.5|14416.36|14336.36|10
1723013350000|2024-08-07 06:49:10|14416.06|14336.06|14413.69|14333.69|14416.06|14336.06|14413.5|14333.5|8
1723013360000|2024-08-07 06:49:20|14414.03|14334.03|14417.7|14337.7|14417.7|14337.7|14414.03|14334.03|9
1723013370000|2024-08-07 06:49:30|14417.9|14337.9|14416.05|14336.05|14418.46|14338.46|14416.05|14336.05|10
1723013380000|2024-08-07 06:49:40|14415.92|14335.92|14416.99|14336.99|14417.03|14337.03|14415.75|14335.75|10
1723013390000|2024-08-07 06:49:50|14417.2|14337.2|14418.83|14338.83|14418.9|14338.9|14417.2|14337.2|10
1723013400000|2024-08-07 06:50:00|14418.82|14338.82|14418.88|14338.88|14418.88|14338.88|14418.5|14338.5|10
1723013410000|2024-08-07 06:50:10|14419.21|14339.21|14421.52|14341.52|14421.77|14341.77|14419.21|14339.21|10
1723013420000|2024-08-07 06:50:20|14421.34|14341.34|14421.82|14341.82|14423.36|14343.36|14420.83|14340.83|10
1723013430000|2024-08-07 06:50:30|14421.85|14341.85|14422.54|14342.54|14422.81|14342.81|14421.85|14341.85|10
1723013440000|2024-08-07 06:50:40|14421.85|14341.85|14420.65|14340.65|14421.85|14341.85|14419.92|14339.92|10
1723013450000|2024-08-07 06:50:50|14420.59|14340.59|14419.61|14339.61|14421.12|14341.12|14419|14339|10
1723013460000|2024-08-07 06:51:00|14419.87|14339.87|14420.38|14340.38|14421.58|14341.58|14419.87|14339.87|10
1723013470000|2024-08-07 06:51:10|14420.09|14340.09|14422.47|14342.47|14422.78|14342.78|14419.99|14339.99|10
1723013480000|2024-08-07 06:51:20|14422.67|14342.67|14423.03|14343.03|14423.68|14343.68|14422.67|14342.67|10
1723013490000|2024-08-07 06:51:30|14422.67|14342.67|14422.39|14342.39|14422.67|14342.67|14421.79|14341.79|10
1723013500000|2024-08-07 06:51:40|14422.72|14342.72|14421.69|14341.69|14422.72|14342.72|14421.62|14341.62|10
1723013510000|2024-08-07 06:51:50|14421.38|14341.38|14418.87|14338.87|14421.38|14341.38|14418.87|14338.87|10
1723013520000|2024-08-07 06:52:00|14418.66|14338.66|14421.34|14341.34|14421.34|14341.34|14418.42|14338.42|10
1723013530000|2024-08-07 06:52:10|14421.82|14341.82|14425.36|14345.36|14425.36|14345.36|14421.82|14341.82|10
1723013540000|2024-08-07 06:52:20|14425.01|14345.01|14426.14|14346.14|14426.93|14346.93|14424.27|14344.27|10
1723013550000|2024-08-07 06:52:30|14426.43|14346.43|14426.55|14346.55|14426.6|14346.6|14426.06|14346.06|10
1723013560000|2024-08-07 06:52:40|14426.96|14346.96|14427.6|14347.6|14428.03|14348.03|14426.96|14346.96|10
1723013570000|2024-08-07 06:52:50|14427.92|14347.92|14429.87|14349.87|14430.34|14350.34|14427.92|14347.92|10
1723013580000|2024-08-07 06:53:00|14429.88|14349.88|14428.05|14348.05|14430.14|14350.14|14428.05|14348.05|10
1723013590000|2024-08-07 06:53:10|14427.9|14347.9|14427.65|14347.65|14428.22|14348.22|14427.59|14347.59|10
1723013600000|2024-08-07 06:53:20|14427.51|14347.51|14428.03|14348.03|14428.15|14348.15|14427.17|14347.17|9
1723013610000|2024-08-07 06:53:30|14427.75|14347.75|14424.5|14344.5|14427.75|14347.75|14424.5|14344.5|10
1723013620000|2024-08-07 06:53:40|14424.32|14344.32|14424.56|14344.56|14424.68|14344.68|14424.32|14344.32|9
1723013630000|2024-08-07 06:53:50|14424.2|14344.2|14423.58|14343.58|14424.76|14344.76|14423.58|14343.58|10
1723013640000|2024-08-07 06:54:00|14423.54|14343.54|14419.06|14339.06|14423.54|14343.54|14419.05|14339.05|10
1723013650000|2024-08-07 06:54:10|14418.6|14338.6|14417.55|14337.55|14418.6|14338.6|14417.5|14337.5|10
1723013660000|2024-08-07 06:54:20|14417.6|14337.6|14417.88|14337.88|14418.12|14338.12|14417.6|14337.6|10
1723013670000|2024-08-07 06:54:30|14418.31|14338.31|14418.44|14338.44|14418.47|14338.47|14417.93|14337.93|8
1723013680000|2024-08-07 06:54:40|14418.58|14338.58|14414.65|14334.65|14418.58|14338.58|14414.65|14334.65|10
1723013690000|2024-08-07 06:54:50|14414.35|14334.35|14413.5|14333.5|14414.35|14334.35|14413.09|14333.09|10
1723013700000|2024-08-07 06:55:00|14413.51|14333.51|14410.73|14330.73|14413.52|14333.52|14410.73|14330.73|10
1723013710000|2024-08-07 06:55:10|14409.96|14329.96|14407.99|14327.99|14410.13|14330.13|14407.6|14327.6|10
1723013720000|2024-08-07 06:55:20|14408.1|14328.1|14405.8|14325.8|14408.13|14328.13|14405.79|14325.79|10
1723013730000|2024-08-07 06:55:30|14405.29|14325.29|14403.52|14323.52|14405.29|14325.29|14402.24|14322.24|10
1723013740000|2024-08-07 06:55:40|14404.28|14324.28|14409.39|14329.39|14409.39|14329.39|14404.28|14324.28|10
1723013750000|2024-08-07 06:55:50|14408.23|14328.23|14410.6|14330.6|14410.6|14330.6|14408.23|14328.23|10
1723013760000|2024-08-07 06:56:00|14410.58|14330.58|14413.11|14333.11|14413.11|14333.11|14410.58|14330.58|10
1723013770000|2024-08-07 06:56:10|14414.73|14334.73|14417.82|14337.82|14417.82|14337.82|14414.73|14334.73|10
1723013780000|2024-08-07 06:56:20|14418.03|14338.03|14418.33|14338.33|14418.45|14338.45|14417.63|14337.63|9
1723013790000|2024-08-07 06:56:30|14418.29|14338.29|14421.62|14341.62|14422.24|14342.24|14418.29|14338.29|10
1723013800000|2024-08-07 06:56:40|14421.57|14341.57|14423.52|14343.52|14423.52|14343.52|14421.57|14341.57|9
1723013810000|2024-08-07 06:56:50|14423.56|14343.56|14420.84|14340.84|14423.56|14343.56|14420.84|14340.84|10
1723013820000|2024-08-07 06:57:00|14419.99|14339.99|14420.16|14340.16|14420.31|14340.31|14419.43|14339.43|10
1723013830000|2024-08-07 06:57:10|14420.18|14340.18|14418.96|14338.96|14420.18|14340.18|14418.96|14338.96|10
1723013840000|2024-08-07 06:57:20|14418.55|14338.55|14420.07|14340.07|14420.33|14340.33|14418.55|14338.55|10
1723013850000|2024-08-07 06:57:30|14420.28|14340.28|14416.1|14336.1|14420.28|14340.28|14416.1|14336.1|10
1723013860000|2024-08-07 06:57:40|14415.89|14335.89|14415.78|14335.78|14415.89|14335.89|14414.53|14334.53|10
1723013870000|2024-08-07 06:57:50|14415.85|14335.85|14413.23|14333.23|14416.06|14336.06|14413.23|14333.23|10
1723013880000|2024-08-07 06:58:00|14413.19|14333.19|14412.64|14332.64|14413.19|14333.19|14412.45|14332.45|10
1723013890000|2024-08-07 06:58:10|14413|14333|14410.16|14330.16|14413|14333|14410.01|14330.01|10
1723013900000|2024-08-07 06:58:20|14410.12|14330.12|14406.92|14326.92|14410.12|14330.12|14406.92|14326.92|10
1723013910000|2024-08-07 06:58:30|14406.69|14326.69|14407.99|14327.99|14407.99|14327.99|14406.46|14326.46|10
1723013920000|2024-08-07 06:58:40|14407.96|14327.96|14404.35|14324.35|14407.96|14327.96|14404.35|14324.35|10
1723013930000|2024-08-07 06:58:50|14404.45|14324.45|14402.03|14322.03|14404.45|14324.45|14402.03|14322.03|9
1723013940000|2024-08-07 06:59:00|14402.28|14322.28|14398.63|14318.63|14402.28|14322.28|14397.85|14317.85|10
1723013950000|2024-08-07 06:59:10|14398.84|14318.84|14400.15|14320.15|14400.32|14320.32|14398.84|14318.84|10
1723013960000|2024-08-07 06:59:20|14400.29|14320.29|14401.81|14321.81|14401.81|14321.81|14400.12|14320.12|10
1723013970000|2024-08-07 06:59:30|14402.1|14322.1|14406.14|14326.14|14406.14|14326.14|14402.1|14322.1|10
1723013980000|2024-08-07 06:59:40|14406.15|14326.15|14408.01|14328.01|14408.02|14328.02|14406.15|14326.15|10
1723013990000|2024-08-07 06:59:50|14407.94|14327.94|14407.92|14327.92|14407.94|14327.94|14407.1|14327.1|10
1723014000000|2024-08-07 07:00:00|14408.04|14328.04|14409.82|14329.82|14410.06|14330.06|14407.92|14327.92|10
1723014010000|2024-08-07 07:00:10|14409.77|14329.77|14408.89|14328.89|14409.77|14329.77|14408.45|14328.45|8
1723014020000|2024-08-07 07:00:20|14408.9|14328.9|14409.56|14329.56|14410.74|14330.74|14408.9|14328.9|10
1723014030000|2024-08-07 07:00:30|14409.25|14329.25|14402.21|14322.21|14409.25|14329.25|14402.21|14322.21|10
1723014040000|2024-08-07 07:00:40|14401.69|14321.69|14400.14|14320.14|14401.69|14321.69|14399.89|14319.89|10
1723014050000|2024-08-07 07:00:50|14400.54|14320.54|14403.02|14323.02|14403.02|14323.02|14400.54|14320.54|8
1723014060000|2024-08-07 07:01:00|14403.52|14323.52|14403.58|14323.58|14404.21|14324.21|14403.52|14323.52|10
1723014070000|2024-08-07 07:01:10|14403.42|14323.42|14405.03|14325.03|14405.32|14325.32|14403.42|14323.42|9
1723014080000|2024-08-07 07:01:20|14404.87|14324.87|14405.9|14325.9|14406.13|14326.13|14404.76|14324.76|10
1723014090000|2024-08-07 07:01:30|14405.73|14325.73|14402.37|14322.37|14405.73|14325.73|14402.37|14322.37|10
1723014100000|2024-08-07 07:01:40|14402|14322|14401.02|14321.02|14402|14322|14400.68|14320.68|10
1723014110000|2024-08-07 07:01:50|14401.04|14321.04|14400.41|14320.41|14401.04|14321.04|14400.41|14320.41|10
1723014120000|2024-08-07 07:02:00|14400.19|14320.19|14400.22|14320.22|14400.3|14320.3|14399.71|14319.71|10
1723014130000|2024-08-07 07:02:10|14400.08|14320.08|14399.6|14319.6|14400.97|14320.97|14399.6|14319.6|10
1723014140000|2024-08-07 07:02:20|14399.21|14319.21|14391.34|14311.34|14399.39|14319.39|14391.34|14311.34|10
1723014150000|2024-08-07 07:02:30|14388.87|14308.87|14389.9|14309.9|14389.9|14309.9|14388.52|14308.52|10
1723014160000|2024-08-07 07:02:40|14388.74|14308.74|14385.04|14305.04|14389.01|14309.01|14384.6|14304.6|10
1723014170000|2024-08-07 07:02:50|14385.28|14305.28|14386.81|14306.81|14386.94|14306.94|14384.95|14304.95|10
1723014180000|2024-08-07 07:03:00|14386.8|14306.8|14389.66|14309.66|14389.66|14309.66|14386.8|14306.8|10
1723014190000|2024-08-07 07:03:10|14390.75|14310.75|14392|14312|14392.2|14312.2|14390.64|14310.64|10
1723014200000|2024-08-07 07:03:20|14391.96|14311.96|14392.97|14312.97|14392.97|14312.97|14391.02|14311.02|10
1723014210000|2024-08-07 07:03:30|14392.93|14312.93|14392.15|14312.15|14392.93|14312.93|14392.1|14312.1|10
1723014220000|2024-08-07 07:03:40|14392.21|14312.21|14393.48|14313.48|14393.48|14313.48|14390.34|14310.34|10
1723014230000|2024-08-07 07:03:50|14393.27|14313.27|14396.12|14316.12|14396.12|14316.12|14393.27|14313.27|10
1723014240000|2024-08-07 07:04:00|14396.21|14316.21|14399.79|14319.79|14400.08|14320.08|14396.21|14316.21|10
1723014250000|2024-08-07 07:04:10|14400.55|14320.55|14404.09|14324.09|14404.09|14324.09|14400.55|14320.55|10
1723014260000|2024-08-07 07:04:20|14403.9|14323.9|14404.87|14324.87|14405.88|14325.88|14403.9|14323.9|10
1723014270000|2024-08-07 07:04:30|14404.76|14324.76|14405.12|14325.12|14405.12|14325.12|14404.64|14324.64|10
1723014280000|2024-08-07 07:04:40|14404.93|14324.93|14405.72|14325.72|14405.72|14325.72|14404.28|14324.28|10
1723014290000|2024-08-07 07:04:50|14405.47|14325.47|14403.78|14323.78|14405.64|14325.64|14403.72|14323.72|10
1723014300000|2024-08-07 07:05:00|14403.75|14323.75|14404.03|14324.03|14404.95|14324.95|14403.75|14323.75|9
1723014310000|2024-08-07 07:05:10|14404.53|14324.53|14401.85|14321.85|14404.53|14324.53|14401.85|14321.85|10
1723014320000|2024-08-07 07:05:20|14401.11|14321.11|14398.28|14318.28|14401.11|14321.11|14397.99|14317.99|10
1723014330000|2024-08-07 07:05:30|14398.24|14318.24|14400.01|14320.01|14400.01|14320.01|14398.02|14318.02|10
1723014340000|2024-08-07 07:05:40|14400.05|14320.05|14402.53|14322.53|14402.56|14322.56|14400.05|14320.05|10
1723014350000|2024-08-07 07:05:50|14402.59|14322.59|14403.44|14323.44|14403.44|14323.44|14402.59|14322.59|9
1723014360000|2024-08-07 07:06:00|14403.23|14323.23|14406.43|14326.43|14406.43|14326.43|14403.23|14323.23|10
1723014370000|2024-08-07 07:06:10|14406.47|14326.47|14409.95|14329.95|14409.95|14329.95|14406.47|14326.47|9
1723014380000|2024-08-07 07:06:20|14410.18|14330.18|14410.56|14330.56|14410.56|14330.56|14410|14330|9
1723014390000|2024-08-07 07:06:30|14410.63|14330.63|14410.91|14330.91|14410.96|14330.96|14410.63|14330.63|9
1723014400000|2024-08-07 07:06:40|14411.14|14331.14|14412.77|14332.77|14412.77|14332.77|14411.14|14331.14|10
1723014410000|2024-08-07 07:06:50|14412.86|14332.86|14416.84|14336.84|14416.84|14336.84|14412.86|14332.86|10
1723014420000|2024-08-07 07:07:00|14417.7|14337.7|14422.49|14342.49|14422.49|14342.49|14417.54|14337.54|10
1723014430000|2024-08-07 07:07:10|14422.72|14342.72|14427.02|14347.02|14427.26|14347.26|14422.72|14342.72|9
1723014440000|2024-08-07 07:07:20|14427|14347|14433.16|14353.16|14433.16|14353.16|14427|14347|10
1723014450000|2024-08-07 07:07:30|14433.7|14353.7|14430.89|14350.89|14433.79|14353.79|14430.69|14350.69|10
1723014460000|2024-08-07 07:07:40|14430.45|14350.45|14430.42|14350.42|14431.22|14351.22|14429.73|14349.73|10
1723014470000|2024-08-07 07:07:50|14430.37|14350.37|14427.53|14347.53|14430.37|14350.37|14427.53|14347.53|10
1723014480000|2024-08-07 07:08:00|14426.85|14346.85|14424.46|14344.46|14426.85|14346.85|14424.46|14344.46|10
1723014490000|2024-08-07 07:08:10|14424.49|14344.49|14423.14|14343.14|14424.49|14344.49|14423.14|14343.14|10
1723014500000|2024-08-07 07:08:20|14423.26|14343.26|14422.14|14342.14|14423.28|14343.28|14421.61|14341.61|10
1723014510000|2024-08-07 07:08:30|14422.26|14342.26|14422.05|14342.05|14423.2|14343.2|14422.03|14342.03|10
1723014520000|2024-08-07 07:08:40|14421.94|14341.94|14421.47|14341.47|14421.94|14341.94|14421.31|14341.31|10
1723014530000|2024-08-07 07:08:50|14421.53|14341.53|14422.38|14342.38|14422.56|14342.56|14421.53|14341.53|10
1723014540000|2024-08-07 07:09:00|14422.43|14342.43|14420.87|14340.87|14422.43|14342.43|14420.85|14340.85|8
1723014550000|2024-08-07 07:09:10|14420.64|14340.64|14418.95|14338.95|14420.64|14340.64|14418.95|14338.95|10
1723014560000|2024-08-07 07:09:20|14419.4|14339.4|14418.48|14338.48|14419.4|14339.4|14417.75|14337.75|10
1723014570000|2024-08-07 07:09:30|14418.35|14338.35|14417.48|14337.48|14418.7|14338.7|14417.48|14337.48|9
1723014580000|2024-08-07 07:09:40|14417.54|14337.54|14418.68|14338.68|14418.68|14338.68|14417.54|14337.54|10
1723014590000|2024-08-07 07:09:50|14418.66|14338.66|14420.51|14340.51|14420.51|14340.51|14418.66|14338.66|9
1723014600000|2024-08-07 07:10:00|14420.35|14340.35|14421.33|14341.33|14421.67|14341.67|14420.35|14340.35|8
1723014610000|2024-08-07 07:10:10|14421.63|14341.63|14425.41|14345.41|14425.41|14345.41|14420.91|14340.91|10
1723014620000|2024-08-07 07:10:20|14425.39|14345.39|14426.89|14346.89|14426.89|14346.89|14425.23|14345.23|10
1723014630000|2024-08-07 07:10:30|14427.02|14347.02|14428.4|14348.4|14428.4|14348.4|14426.92|14346.92|10
1723014640000|2024-08-07 07:10:40|14428.51|14348.51|14429.31|14349.31|14429.31|14349.31|14428.41|14348.41|10
1723014650000|2024-08-07 07:10:50|14429.87|14349.87|14429.79|14349.79|14429.95|14349.95|14429.15|14349.15|10
1723014660000|2024-08-07 07:11:00|14430.4|14350.4|14435.38|14355.38|14435.38|14355.38|14430.4|14350.4|10
1723014670000|2024-08-07 07:11:10|14435.95|14355.95|14439.58|14359.58|14439.7|14359.7|14435.95|14355.95|10
1723014680000|2024-08-07 07:11:20|14440.3|14360.3|14441.51|14361.51|14441.72|14361.72|14439.84|14359.84|10
1723014690000|2024-08-07 07:11:30|14441.64|14361.64|14442.36|14362.36|14442.43|14362.43|14441.45|14361.45|10
1723014700000|2024-08-07 07:11:40|14442.18|14362.18|14442.2|14362.2|14442.51|14362.51|14442.14|14362.14|10
1723014710000|2024-08-07 07:11:50|14442.09|14362.09|14441.55|14361.55|14442.39|14362.39|14441.55|14361.55|10
1723014720000|2024-08-07 07:12:00|14441.97|14361.97|14441.38|14361.38|14443.92|14363.92|14441.38|14361.38|10
1723014730000|2024-08-07 07:12:10|14440.45|14360.45|14436.98|14356.98|14440.45|14360.45|14436.95|14356.95|9
1723014740000|2024-08-07 07:12:20|14437.32|14357.32|14436.97|14356.97|14438.13|14358.13|14436.97|14356.97|10
1723014750000|2024-08-07 07:12:30|14436.68|14356.68|14433.43|14353.43|14436.68|14356.68|14433.43|14353.43|10
1723014760000|2024-08-07 07:12:40|14433.52|14353.52|14430.32|14350.32|14433.52|14353.52|14430.32|14350.32|9
1723014770000|2024-08-07 07:12:50|14430.33|14350.33|14426.77|14346.77|14430.33|14350.33|14426.77|14346.77|10
1723014780000|2024-08-07 07:13:00|14426.69|14346.69|14414.43|14334.43|14426.69|14346.69|14414.43|14334.43|10
1723014790000|2024-08-07 07:13:10|14408.71|14328.71|14399.74|14319.74|14408.71|14328.71|14399.74|14319.74|10
1723014800000|2024-08-07 07:13:20|14399.36|14319.36|14394.37|14314.37|14399.36|14319.36|14394.01|14314.01|9
1723014810000|2024-08-07 07:13:30|14394.15|14314.15|14390.09|14310.09|14394.15|14314.15|14390.09|14310.09|10
1723014820000|2024-08-07 07:13:40|14387.5|14307.5|14383.26|14303.26|14387.5|14307.5|14383.26|14303.26|10
1723014830000|2024-08-07 07:13:50|14381.31|14301.31|14380.15|14300.15|14381.77|14301.77|14380.15|14300.15|10
1723014840000|2024-08-07 07:14:00|14380.29|14300.29|14382|14302|14382.02|14302.02|14379.93|14299.93|10
1723014850000|2024-08-07 07:14:10|14382.51|14302.51|14379.62|14299.62|14383.02|14303.02|14379.62|14299.62|10
1723014860000|2024-08-07 07:14:20|14379.54|14299.54|14375.47|14295.47|14379.54|14299.54|14375.31|14295.31|10
1723014870000|2024-08-07 07:14:30|14375.86|14295.86|14375.66|14295.66|14376.12|14296.12|14375.12|14295.12|10
1723014880000|2024-08-07 07:14:40|14375.9|14295.9|14379.15|14299.15|14379.15|14299.15|14375.9|14295.9|9
1723014890000|2024-08-07 07:14:50|14378.99|14298.99|14376.85|14296.85|14378.99|14298.99|14376.85|14296.85|10
1723014900000|2024-08-07 07:15:00|14376.7|14296.7|14378.55|14298.55|14378.55|14298.55|14376.7|14296.7|10
1723014910000|2024-08-07 07:15:10|14378.59|14298.59|14380.09|14300.09|14380.09|14300.09|14378.59|14298.59|9
1723014920000|2024-08-07 07:15:20|14380.1|14300.1|14383.86|14303.86|14384.41|14304.41|14380.1|14300.1|10
1723014930000|2024-08-07 07:15:30|14384.01|14304.01|14379.7|14299.7|14384.01|14304.01|14379.7|14299.7|10
1723014940000|2024-08-07 07:15:40|14379.68|14299.68|14377.89|14297.89|14379.79|14299.79|14377.89|14297.89|10
1723014950000|2024-08-07 07:15:50|14376.67|14296.67|14369.6|14289.6|14376.67|14296.67|14369.6|14289.6|10
1723014960000|2024-08-07 07:16:00|14369.44|14289.44|14368.6|14288.6|14369.71|14289.71|14368.33|14288.33|10
1723014970000|2024-08-07 07:16:10|14368.65|14288.65|14367.15|14287.15|14368.65|14288.65|14367.03|14287.03|10
1723014980000|2024-08-07 07:16:20|14366.77|14286.77|14366.78|14286.78|14366.78|14286.78|14365.92|14285.92|10
1723014990000|2024-08-07 07:16:30|14366.51|14286.51|14365.56|14285.56|14366.59|14286.59|14365.46|14285.46|10
1723015000000|2024-08-07 07:16:40|14365.41|14285.41|14366.73|14286.73|14366.73|14286.73|14364.95|14284.95|9
1723015010000|2024-08-07 07:16:50|14367.4|14287.4|14365.56|14285.56|14367.4|14287.4|14365.56|14285.56|10
1723015020000|2024-08-07 07:17:00|14365.76|14285.76|14367.43|14287.43|14367.43|14287.43|14365.76|14285.76|10
1723015030000|2024-08-07 07:17:10|14367.72|14287.72|14373.01|14293.01|14373.05|14293.05|14367.72|14287.72|10
1723015040000|2024-08-07 07:17:20|14373.03|14293.03|14372.73|14292.73|14374.31|14294.31|14372.73|14292.73|10
1723015050000|2024-08-07 07:17:30|14372.98|14292.98|14379.91|14299.91|14379.91|14299.91|14372.98|14292.98|10
1723015060000|2024-08-07 07:17:40|14380.36|14300.36|14382.1|14302.1|14383.11|14303.11|14380.36|14300.36|10
1723015070000|2024-08-07 07:17:50|14381.75|14301.75|14381.26|14301.26|14381.75|14301.75|14380.56|14300.56|10
1723015080000|2024-08-07 07:18:00|14381.09|14301.09|14378.73|14298.73|14381.09|14301.09|14378.73|14298.73|10
1723015090000|2024-08-07 07:18:10|14378.7|14298.7|14375.84|14295.84|14378.7|14298.7|14375.84|14295.84|10
1723015100000|2024-08-07 07:18:20|14375.8|14295.8|14374.68|14294.68|14376.35|14296.35|14374.59|14294.59|10
1723015110000|2024-08-07 07:18:30|14374.57|14294.57|14372.31|14292.31|14375.2|14295.2|14372.31|14292.31|10
1723015120000|2024-08-07 07:18:40|14372.22|14292.22|14373.15|14293.15|14373.26|14293.26|14372.01|14292.01|10
1723015130000|2024-08-07 07:18:50|14373.49|14293.49|14372.79|14292.79|14373.49|14293.49|14372.75|14292.75|9
1723015140000|2024-08-07 07:19:00|14372.68|14292.68|14370.51|14290.51|14372.78|14292.78|14370.47|14290.47|10
1723015150000|2024-08-07 07:19:10|14370.85|14290.85|14368.44|14288.44|14371.09|14291.09|14368.44|14288.44|10
1723015160000|2024-08-07 07:19:20|14368.04|14288.04|14365.63|14285.63|14368.04|14288.04|14365.63|14285.63|10
1723015170000|2024-08-07 07:19:30|14365.37|14285.37|14365.51|14285.51|14365.63|14285.63|14365.37|14285.37|8
1723015180000|2024-08-07 07:19:40|14363.79|14283.79|14363.63|14283.63|14363.97|14283.97|14363.58|14283.58|9
1723015190000|2024-08-07 07:19:50|14363.65|14283.65|14363.28|14283.28|14363.68|14283.68|14363.24|14283.24|9
1723015200000|2024-08-07 07:20:00|14363.31|14283.31|14362.42|14282.42|14363.31|14283.31|14361.87|14281.87|7
1723015210000|2024-08-07 07:20:10|14362.59|14282.59|14361.24|14281.24|14362.59|14282.59|14361.24|14281.24|10
1723015220000|2024-08-07 07:20:20|14360.67|14280.67|14357.75|14277.75|14360.67|14280.67|14356.85|14276.85|10
1723015230000|2024-08-07 07:20:30|14357.88|14277.88|14358.7|14278.7|14359.02|14279.02|14357.86|14277.86|10
1723015240000|2024-08-07 07:20:40|14357.91|14277.91|14356.59|14276.59|14357.99|14277.99|14356.59|14276.59|10
1723015250000|2024-08-07 07:20:50|14356.75|14276.75|14356.06|14276.06|14356.83|14276.83|14356.06|14276.06|10
1723015260000|2024-08-07 07:21:00|14355.73|14275.73|14356.05|14276.05|14356.37|14276.37|14355.69|14275.69|10
1723015270000|2024-08-07 07:21:10|14356.1|14276.1|14352.69|14272.69|14356.1|14276.1|14352.69|14272.69|10
1723015280000|2024-08-07 07:21:20|14352.75|14272.75|14346.95|14266.95|14352.75|14272.75|14346.95|14266.95|10
1723015290000|2024-08-07 07:21:30|14345.89|14265.89|14344.71|14264.71|14345.89|14265.89|14344.71|14264.71|10
1723015300000|2024-08-07 07:21:40|14345.05|14265.05|14350.24|14270.24|14350.24|14270.24|14345.05|14265.05|10
1723015310000|2024-08-07 07:21:50|14350.29|14270.29|14351.98|14271.98|14351.98|14271.98|14350.29|14270.29|10
1723015320000|2024-08-07 07:22:00|14352.78|14272.78|14353.78|14273.78|14354.67|14274.67|14352.78|14272.78|10
1723015330000|2024-08-07 07:22:10|14353.6|14273.6|14350.25|14270.25|14354.12|14274.12|14349.92|14269.92|10
1723015340000|2024-08-07 07:22:20|14350.17|14270.17|14345.98|14265.98|14350.3|14270.3|14345.98|14265.98|10
1723015350000|2024-08-07 07:22:30|14345.96|14265.96|14347.05|14267.05|14347.05|14267.05|14345.17|14265.17|10
1723015360000|2024-08-07 07:22:40|14347.44|14267.44|14347.44|14267.44|14347.68|14267.68|14347.26|14267.26|10
1723015370000|2024-08-07 07:22:50|14347.48|14267.48|14348.55|14268.55|14348.72|14268.72|14347.48|14267.48|10
1723015380000|2024-08-07 07:23:00|14348.53|14268.53|14342.39|14262.39|14348.53|14268.53|14342.39|14262.39|10
1723015390000|2024-08-07 07:23:10|14341.87|14261.87|14340.03|14260.03|14341.89|14261.89|14339.42|14259.42|10
1723015400000|2024-08-07 07:23:20|14340.08|14260.08|14338.79|14258.79|14340.53|14260.53|14338.79|14258.79|10
1723015410000|2024-08-07 07:23:30|14339.05|14259.05|14339.68|14259.68|14339.68|14259.68|14338.34|14258.34|10
1723015420000|2024-08-07 07:23:40|14339.72|14259.72|14342.46|14262.46|14342.46|14262.46|14339.72|14259.72|10
1723015430000|2024-08-07 07:23:50|14342.53|14262.53|14343.07|14263.07|14343.07|14263.07|14342.14|14262.14|10
1723015440000|2024-08-07 07:24:00|14342.96|14262.96|14344.29|14264.29|14346.2|14266.2|14342.96|14262.96|10
1723015450000|2024-08-07 07:24:10|14344.36|14264.36|14350.29|14270.29|14350.37|14270.37|14344.19|14264.19|10
1723015460000|2024-08-07 07:24:20|14350.03|14270.03|14354.57|14274.57|14354.57|14274.57|14350.03|14270.03|10
1723015470000|2024-08-07 07:24:30|14354.53|14274.53|14357.03|14277.03|14357.03|14277.03|14354.4|14274.4|9
1723015480000|2024-08-07 07:24:40|14357.47|14277.47|14358.5|14278.5|14358.5|14278.5|14356.97|14276.97|10
1723015490000|2024-08-07 07:24:50|14358.62|14278.62|14360.75|14280.75|14360.81|14280.81|14357.53|14277.53|10
1723015500000|2024-08-07 07:25:00|14361.02|14281.02|14364.08|14284.08|14364.98|14284.98|14360.95|14280.95|10
1723015510000|2024-08-07 07:25:10|14364.05|14284.05|14372.66|14292.66|14372.66|14292.66|14364.05|14284.05|10
1723015520000|2024-08-07 07:25:20|14373.37|14293.37|14376.88|14296.88|14377.03|14297.03|14373.37|14293.37|10
1723015530000|2024-08-07 07:25:30|14377.74|14297.74|14376.81|14296.81|14378.32|14298.32|14376.32|14296.32|10
1723015540000|2024-08-07 07:25:40|14376.43|14296.43|14376.43|14296.43|14376.43|14296.43|14375.94|14295.94|10
1723015550000|2024-08-07 07:25:50|14376.46|14296.46|14376.88|14296.88|14376.88|14296.88|14376.33|14296.33|10
1723015560000|2024-08-07 07:26:00|14376.57|14296.57|14375.74|14295.74|14377.06|14297.06|14375.6|14295.6|10
1723015570000|2024-08-07 07:26:10|14375.73|14295.73|14377.43|14297.43|14378.1|14298.1|14375.73|14295.73|10
1723015580000|2024-08-07 07:26:20|14377.74|14297.74|14378.99|14298.99|14379.24|14299.24|14377.74|14297.74|10
1723015590000|2024-08-07 07:26:30|14379.04|14299.04|14376.2|14296.2|14379.07|14299.07|14376.07|14296.07|9
1723015600000|2024-08-07 07:26:40|14376.26|14296.26|14377.69|14297.69|14377.72|14297.72|14376.16|14296.16|10
1723015610000|2024-08-07 07:26:50|14377.3|14297.3|14377.53|14297.53|14377.53|14297.53|14376.91|14296.91|10
1723015620000|2024-08-07 07:27:00|14377.46|14297.46|14377.08|14297.08|14377.46|14297.46|14376|14296|10
1723015630000|2024-08-07 07:27:10|14377.21|14297.21|14375.93|14295.93|14377.21|14297.21|14375.65|14295.65|8
1723015640000|2024-08-07 07:27:20|14376.02|14296.02|14380.73|14300.73|14380.73|14300.73|14376.02|14296.02|10
1723015650000|2024-08-07 07:27:30|14382.04|14302.04|14381.81|14301.81|14382.86|14302.86|14381.81|14301.81|9
1723015660000|2024-08-07 07:27:40|14381.88|14301.88|14382.21|14302.21|14382.24|14302.24|14381.88|14301.88|10
1723015670000|2024-08-07 07:27:50|14382.56|14302.56|14383.26|14303.26|14383.34|14303.34|14382.56|14302.56|10
1723015680000|2024-08-07 07:28:00|14383.34|14303.34|14390.99|14310.99|14391.45|14311.45|14383.34|14303.34|10
1723015690000|2024-08-07 07:28:10|14391.19|14311.19|14393.84|14313.84|14393.84|14313.84|14391.19|14311.19|10
1723015700000|2024-08-07 07:28:20|14394.29|14314.29|14397.33|14317.33|14397.96|14317.96|14394.29|14314.29|10
1723015710000|2024-08-07 07:28:30|14397.24|14317.24|14396.25|14316.25|14397.62|14317.62|14396.25|14316.25|10
1723015720000|2024-08-07 07:28:40|14396.3|14316.3|14397.44|14317.44|14397.7|14317.7|14396.3|14316.3|10
1723015730000|2024-08-07 07:28:50|14397.51|14317.51|14397.42|14317.42|14397.53|14317.53|14397.16|14317.16|9
1723015740000|2024-08-07 07:29:00|14397.24|14317.24|14394.87|14314.87|14397.24|14317.24|14394.87|14314.87|10
1723015750000|2024-08-07 07:29:10|14395.24|14315.24|14394.58|14314.58|14395.24|14315.24|14394.52|14314.52|10
1723015760000|2024-08-07 07:29:20|14395.02|14315.02|14391.17|14311.17|14395.02|14315.02|14391.17|14311.17|10
1723015770000|2024-08-07 07:29:30|14391.21|14311.21|14388.56|14308.56|14391.21|14311.21|14388.44|14308.44|10
1723015780000|2024-08-07 07:29:40|14389.31|14309.31|14388.7|14308.7|14389.31|14309.31|14388.16|14308.16|10
1723015790000|2024-08-07 07:29:50|14388.86|14308.86|14389.93|14309.93|14390.24|14310.24|14388.86|14308.86|10
1723015800000|2024-08-07 07:30:00|14389.96|14309.96|14389.42|14309.42|14389.96|14309.96|14389.08|14309.08|10
1723015810000|2024-08-07 07:30:10|14389.22|14309.22|14392.23|14312.23|14392.23|14312.23|14389.05|14309.05|10
1723015820000|2024-08-07 07:30:20|14392.58|14312.58|14399.05|14319.05|14399.05|14319.05|14392.58|14312.58|10
1723015830000|2024-08-07 07:30:30|14399.69|14319.69|14401.18|14321.18|14401.18|14321.18|14399.69|14319.69|10
1723015840000|2024-08-07 07:30:40|14401.19|14321.19|14401.52|14321.52|14401.9|14321.9|14401.19|14321.19|8
1723015850000|2024-08-07 07:30:50|14401.53|14321.53|14398.07|14318.07|14401.53|14321.53|14398.06|14318.06|10
1723015860000|2024-08-07 07:31:00|14397.84|14317.84|14399.45|14319.45|14399.45|14319.45|14397.69|14317.69|10
1723015870000|2024-08-07 07:31:10|14399.77|14319.77|14399.88|14319.88|14401.4|14321.4|14399.77|14319.77|10
1723015880000|2024-08-07 07:31:20|14400.86|14320.86|14397.73|14317.73|14400.86|14320.86|14397.73|14317.73|10
1723015890000|2024-08-07 07:31:30|14397.69|14317.69|14396.97|14316.97|14398.11|14318.11|14396.97|14316.97|10
1723015900000|2024-08-07 07:31:40|14396.66|14316.66|14397.64|14317.64|14397.64|14317.64|14396.54|14316.54|10
1723015910000|2024-08-07 07:31:50|14397.68|14317.68|14397.19|14317.19|14397.72|14317.72|14397.19|14317.19|10
1723015920000|2024-08-07 07:32:00|14396.84|14316.84|14397.24|14317.24|14397.24|14317.24|14396.43|14316.43|9
1723015930000|2024-08-07 07:32:10|14396.98|14316.98|14396.72|14316.72|14397.13|14317.13|14396.56|14316.56|10
1723015940000|2024-08-07 07:32:20|14396.59|14316.59|14394.96|14314.96|14396.68|14316.68|14394.96|14314.96|10
1723015950000|2024-08-07 07:32:30|14395.22|14315.22|14390.95|14310.95|14395.26|14315.26|14390.95|14310.95|9
1723015960000|2024-08-07 07:32:40|14390.9|14310.9|14391.57|14311.57|14391.67|14311.67|14390.88|14310.88|10
1723015970000|2024-08-07 07:32:50|14391.54|14311.54|14389.78|14309.78|14391.54|14311.54|14389.78|14309.78|10
1723015980000|2024-08-07 07:33:00|14389.63|14309.63|14391.36|14311.36|14391.36|14311.36|14389.38|14309.38|10
1723015990000|2024-08-07 07:33:10|14391.59|14311.59|14391.69|14311.69|14391.69|14311.69|14391.26|14311.26|10
1723016000000|2024-08-07 07:33:20|14391.77|14311.77|14391.46|14311.46|14392.04|14312.04|14391.16|14311.16|10
1723016010000|2024-08-07 07:33:30|14391.35|14311.35|14391.49|14311.49|14392.01|14312.01|14391.35|14311.35|10
1723016020000|2024-08-07 07:33:40|14391.75|14311.75|14391.46|14311.46|14392.19|14312.19|14391.46|14311.46|10
1723016030000|2024-08-07 07:33:50|14391.43|14311.43|14393.15|14313.15|14393.18|14313.18|14391.43|14311.43|10
1723016040000|2024-08-07 07:34:00|14393.07|14313.07|14395.14|14315.14|14395.14|14315.14|14393.07|14313.07|10
1723016050000|2024-08-07 07:34:10|14395.23|14315.23|14395.82|14315.82|14395.82|14315.82|14394.84|14314.84|10
1723016060000|2024-08-07 07:34:20|14395.92|14315.92|14396.08|14316.08|14396.49|14316.49|14395.92|14315.92|10
1723016070000|2024-08-07 07:34:30|14396.22|14316.22|14399.35|14319.35|14399.35|14319.35|14396.22|14316.22|9
1723016080000|2024-08-07 07:34:40|14399.51|14319.51|14399.41|14319.41|14399.51|14319.51|14399.29|14319.29|9
1723016090000|2024-08-07 07:34:50|14399.43|14319.43|14400.99|14320.99|14401.06|14321.06|14399.15|14319.15|10
1723016100000|2024-08-07 07:35:00|14400.98|14320.98|14403.82|14323.82|14403.86|14323.86|14400.98|14320.98|10
1723016110000|2024-08-07 07:35:10|14404.07|14324.07|14406.76|14326.76|14406.76|14326.76|14403.97|14323.97|10
1723016120000|2024-08-07 07:35:20|14406.94|14326.94|14408.7|14328.7|14408.7|14328.7|14406.89|14326.89|9
1723016130000|2024-08-07 07:35:30|14408.69|14328.69|14407.1|14327.1|14408.69|14328.69|14407.09|14327.09|10
1723016140000|2024-08-07 07:35:40|14407.32|14327.32|14406.3|14326.3|14407.32|14327.32|14406.27|14326.27|10
1723016150000|2024-08-07 07:35:50|14406.25|14326.25|14406.92|14326.92|14406.92|14326.92|14406.25|14326.25|9
1723016160000|2024-08-07 07:36:00|14407.24|14327.24|14406.81|14326.81|14407.71|14327.71|14406.81|14326.81|10
1723016170000|2024-08-07 07:36:10|14406.37|14326.37|14406.79|14326.79|14406.85|14326.85|14406.37|14326.37|9
1723016180000|2024-08-07 07:36:20|14406.82|14326.82|14407.06|14327.06|14407.63|14327.63|14406.82|14326.82|9
1723016190000|2024-08-07 07:36:30|14406.91|14326.91|14405.3|14325.3|14406.91|14326.91|14405.06|14325.06|10
1723016200000|2024-08-07 07:36:40|14405.7|14325.7|14406.11|14326.11|14406.71|14326.71|14405.7|14325.7|10
1723016210000|2024-08-07 07:36:50|14406.56|14326.56|14408.17|14328.17|14408.18|14328.18|14406.56|14326.56|10
1723016220000|2024-08-07 07:37:00|14408.22|14328.22|14408.35|14328.35|14408.35|14328.35|14407.97|14327.97|10
1723016230000|2024-08-07 07:37:10|14408.6|14328.6|14408.01|14328.01|14408.6|14328.6|14406.92|14326.92|10
1723016240000|2024-08-07 07:37:20|14408.34|14328.34|14413.36|14333.36|14413.36|14333.36|14408.34|14328.34|10
1723016250000|2024-08-07 07:37:30|14413.58|14333.58|14416.84|14336.84|14416.84|14336.84|14413.58|14333.58|10
1723016260000|2024-08-07 07:37:40|14416.86|14336.86|14418.36|14338.36|14418.39|14338.39|14416.86|14336.86|10
1723016270000|2024-08-07 07:37:50|14418.3|14338.3|14417.78|14337.78|14418.41|14338.41|14417.78|14337.78|9
1723016280000|2024-08-07 07:38:00|14417.75|14337.75|14416.47|14336.47|14417.75|14337.75|14416.47|14336.47|10
1723016290000|2024-08-07 07:38:10|14416.79|14336.79|14416.67|14336.67|14416.79|14336.79|14416.03|14336.03|9
1723016300000|2024-08-07 07:38:20|14416.69|14336.69|14416.73|14336.73|14417.04|14337.04|14416.67|14336.67|10
1723016310000|2024-08-07 07:38:30|14416.87|14336.87|14419.03|14339.03|14419.03|14339.03|14416.73|14336.73|9
1723016320000|2024-08-07 07:38:40|14419.39|14339.39|14424.09|14344.09|14424.09|14344.09|14419.39|14339.39|10
1723016330000|2024-08-07 07:38:50|14424.28|14344.28|14427.99|14347.99|14427.99|14347.99|14424.28|14344.28|10
1723016340000|2024-08-07 07:39:00|14427.88|14347.88|14428.95|14348.95|14428.95|14348.95|14427.46|14347.46|10
1723016350000|2024-08-07 07:39:10|14429.42|14349.42|14431.59|14351.59|14432.31|14352.31|14429.42|14349.42|10
1723016360000|2024-08-07 07:39:20|14431.28|14351.28|14429.89|14349.89|14431.28|14351.28|14429.89|14349.89|10
1723016370000|2024-08-07 07:39:30|14429.79|14349.79|14426.77|14346.77|14429.79|14349.79|14426.77|14346.77|10
1723016380000|2024-08-07 07:39:40|14426.58|14346.58|14426.41|14346.41|14426.58|14346.58|14426.1|14346.1|8
1723016390000|2024-08-07 07:39:50|14426.21|14346.21|14426.31|14346.31|14426.72|14346.72|14426.12|14346.12|9
1723016400000|2024-08-07 07:40:00|14426.28|14346.28|14426.85|14346.85|14427.13|14347.13|14426.25|14346.25|10
1723016410000|2024-08-07 07:40:10|14426.92|14346.92|14426.49|14346.49|14426.92|14346.92|14426.25|14346.25|9
1723016420000|2024-08-07 07:40:20|14426.48|14346.48|14426.37|14346.37|14426.67|14346.67|14426.26|14346.26|10
1723016430000|2024-08-07 07:40:30|14426.36|14346.36|14426.48|14346.48|14426.48|14346.48|14426.04|14346.04|9
1723016440000|2024-08-07 07:40:40|14426.65|14346.65|14430.32|14350.32|14430.32|14350.32|14426.65|14346.65|10
1723016450000|2024-08-07 07:40:50|14430.55|14350.55|14432.32|14352.32|14432.32|14352.32|14430.55|14350.55|10
1723016460000|2024-08-07 07:41:00|14432.3|14352.3|14433.38|14353.38|14433.38|14353.38|14432.3|14352.3|10
1723016470000|2024-08-07 07:41:10|14433.08|14353.08|14434.94|14354.94|14434.94|14354.94|14433.08|14353.08|10
1723016480000|2024-08-07 07:41:20|14434.78|14354.78|14434.36|14354.36|14434.81|14354.81|14434.36|14354.36|10
1723016490000|2024-08-07 07:41:30|14434.31|14354.31|14434.05|14354.05|14434.86|14354.86|14433.67|14353.67|10
1723016500000|2024-08-07 07:41:40|14434.11|14354.11|14432.62|14352.62|14434.12|14354.12|14432.62|14352.62|8
1723016510000|2024-08-07 07:41:50|14432.41|14352.41|14431.66|14351.66|14432.41|14352.41|14431.66|14351.66|9
1723016520000|2024-08-07 07:42:00|14431.82|14351.82|14430.08|14350.08|14431.88|14351.88|14430.02|14350.02|10
1723016530000|2024-08-07 07:42:10|14430.19|14350.19|14431.39|14351.39|14431.63|14351.63|14430.19|14350.19|10
1723016540000|2024-08-07 07:42:20|14431.34|14351.34|14426.59|14346.59|14431.37|14351.37|14426.59|14346.59|10
1723016550000|2024-08-07 07:42:30|14426.06|14346.06|14426.01|14346.01|14426.6|14346.6|14425.55|14345.55|10
1723016560000|2024-08-07 07:42:40|14426.69|14346.69|14426.95|14346.95|14426.95|14346.95|14425.95|14345.95|10
1723016570000|2024-08-07 07:42:50|14427.11|14347.11|14427.43|14347.43|14427.54|14347.54|14427.11|14347.11|10
1723016580000|2024-08-07 07:43:00|14427.27|14347.27|14427.7|14347.7|14427.82|14347.82|14427.27|14347.27|10
1723016590000|2024-08-07 07:43:10|14427.49|14347.49|14425.9|14345.9|14427.49|14347.49|14425.58|14345.58|10
1723016600000|2024-08-07 07:43:20|14426.08|14346.08|14427.41|14347.41|14427.44|14347.44|14425.96|14345.96|10
1723016610000|2024-08-07 07:43:30|14427.38|14347.38|14426.33|14346.33|14427.42|14347.42|14426.33|14346.33|10
1723016620000|2024-08-07 07:43:40|14426.17|14346.17|14425.22|14345.22|14426.17|14346.17|14425.16|14345.16|10
1723016630000|2024-08-07 07:43:50|14425.29|14345.29|14424.66|14344.66|14425.29|14345.29|14424.66|14344.66|10
1723016640000|2024-08-07 07:44:00|14424.59|14344.59|14420.99|14340.99|14424.59|14344.59|14420.99|14340.99|10
1723016650000|2024-08-07 07:44:10|14421.14|14341.14|14419.13|14339.13|14421.14|14341.14|14419.13|14339.13|9
1723016660000|2024-08-07 07:44:20|14418.93|14338.93|14418.88|14338.88|14418.93|14338.93|14417.93|14337.93|10
1723016670000|2024-08-07 07:44:30|14419.31|14339.31|14419.74|14339.74|14419.74|14339.74|14419.31|14339.31|10
1723016680000|2024-08-07 07:44:40|14419.62|14339.62|14419.8|14339.8|14419.96|14339.96|14419.62|14339.62|9
1723016690000|2024-08-07 07:44:50|14419.81|14339.81|14420.57|14340.57|14420.64|14340.64|14419.81|14339.81|10
1723016700000|2024-08-07 07:45:00|14420.59|14340.59|14419.09|14339.09|14420.6|14340.6|14418.87|14338.87|10
1723016710000|2024-08-07 07:45:10|14419.74|14339.74|14417.98|14337.98|14419.74|14339.74|14417.93|14337.93|9
1723016720000|2024-08-07 07:45:20|14418.2|14338.2|14414.66|14334.66|14418.2|14338.2|14414.66|14334.66|10
1723016730000|2024-08-07 07:45:30|14414.37|14334.37|14413.92|14333.92|14414.37|14334.37|14413.53|14333.53|10
1723016740000|2024-08-07 07:45:40|14413.62|14333.62|14413.6|14333.6|14413.62|14333.62|14413|14333|10
1723016750000|2024-08-07 07:45:50|14413.98|14333.98|14414.88|14334.88|14414.88|14334.88|14413.89|14333.89|10
1723016760000|2024-08-07 07:46:00|14415.07|14335.07|14415.02|14335.02|14415.25|14335.25|14414.91|14334.91|9
1723016770000|2024-08-07 07:46:10|14414.95|14334.95|14415.78|14335.78|14416.5|14336.5|14414.73|14334.73|10
1723016780000|2024-08-07 07:46:20|14415.5|14335.5|14413.72|14333.72|14415.5|14335.5|14413.72|14333.72|10
1723016790000|2024-08-07 07:46:30|14413.06|14333.06|14415.3|14335.3|14415.3|14335.3|14413.06|14333.06|10
1723016800000|2024-08-07 07:46:40|14415.65|14335.65|14417.2|14337.2|14417.2|14337.2|14415.65|14335.65|10
1723016810000|2024-08-07 07:46:50|14417.47|14337.47|14420.69|14340.69|14420.69|14340.69|14417.47|14337.47|10
1723016820000|2024-08-07 07:47:00|14422.05|14342.05|14428.22|14348.22|14428.22|14348.22|14422.05|14342.05|10
1723016830000|2024-08-07 07:47:10|14428.28|14348.28|14431.16|14351.16|14431.16|14351.16|14428.28|14348.28|10
1723016840000|2024-08-07 07:47:20|14436.82|14356.82|14443.36|14363.36|14443.36|14363.36|14436.82|14356.82|10
1723016850000|2024-08-07 07:47:30|14443.94|14363.94|14447.45|14367.45|14447.45|14367.45|14443.94|14363.94|10
1723016860000|2024-08-07 07:47:40|14449.69|14369.69|14450.31|14370.31|14450.99|14370.99|14449.69|14369.69|9
1723016870000|2024-08-07 07:47:50|14449.96|14369.96|14451.74|14371.74|14451.74|14371.74|14449.42|14369.42|9
1723016880000|2024-08-07 07:48:00|14451.83|14371.83|14455.92|14375.92|14455.92|14375.92|14451.81|14371.81|10
1723016890000|2024-08-07 07:48:10|14457.01|14377.01|14462.14|14382.14|14462.29|14382.29|14456.95|14376.95|10
1723016900000|2024-08-07 07:48:20|14462.92|14382.92|14466.41|14386.41|14466.41|14386.41|14462.92|14382.92|10
1723016910000|2024-08-07 07:48:30|14466.59|14386.59|14469.6|14389.6|14469.6|14389.6|14466.59|14386.59|10
1723016920000|2024-08-07 07:48:40|14470.29|14390.29|14478.72|14398.72|14478.78|14398.78|14470.29|14390.29|10
1723016930000|2024-08-07 07:48:50|14478.53|14398.53|14478.19|14398.19|14478.59|14398.59|14477.95|14397.95|9
1723016940000|2024-08-07 07:49:00|14477.95|14397.95|14479.17|14399.17|14479.17|14399.17|14477.85|14397.85|9
1723016950000|2024-08-07 07:49:10|14479.42|14399.42|14482.34|14402.34|14482.97|14402.97|14478.45|14398.45|10
1723016960000|2024-08-07 07:49:20|14482.66|14402.66|14483.96|14403.96|14483.96|14403.96|14482.66|14402.66|10
1723016970000|2024-08-07 07:49:30|14484.08|14404.08|14483.4|14403.4|14484.3|14404.3|14482.85|14402.85|10
1723016980000|2024-08-07 07:49:40|14482.93|14402.93|14480.69|14400.69|14483.93|14403.93|14480.65|14400.65|10
1723016990000|2024-08-07 07:49:50|14480.16|14400.16|14478.92|14398.92|14480.16|14400.16|14478.8|14398.8|10
1723017000000|2024-08-07 07:50:00|14478.83|14398.83|14476.35|14396.35|14478.83|14398.83|14476.35|14396.35|10
1723017010000|2024-08-07 07:50:10|14476.33|14396.33|14470.39|14390.39|14476.33|14396.33|14470.39|14390.39|10
1723017020000|2024-08-07 07:50:20|14470.11|14390.11|14468.33|14388.33|14470.52|14390.52|14468.33|14388.33|10
1723017030000|2024-08-07 07:50:30|14467.72|14387.72|14465.2|14385.2|14467.72|14387.72|14464.63|14384.63|10
1723017040000|2024-08-07 07:50:40|14464.63|14384.63|14464.05|14384.05|14464.9|14384.9|14464.05|14384.05|10
1723017050000|2024-08-07 07:50:50|14464.2|14384.2|14462.61|14382.61|14464.2|14384.2|14462.35|14382.35|10
1723017060000|2024-08-07 07:51:00|14462.62|14382.62|14460.29|14380.29|14462.62|14382.62|14460.29|14380.29|10
1723017070000|2024-08-07 07:51:10|14460.27|14380.27|14459.58|14379.58|14460.8|14380.8|14459.51|14379.51|10
1723017080000|2024-08-07 07:51:20|14459.46|14379.46|14463.76|14383.76|14463.76|14383.76|14459.46|14379.46|10
1723017090000|2024-08-07 07:51:30|14463.46|14383.46|14464.84|14384.84|14464.84|14384.84|14463.46|14383.46|10
1723017100000|2024-08-07 07:51:40|14464.77|14384.77|14465.07|14385.07|14465.21|14385.21|14464.53|14384.53|10
1723017110000|2024-08-07 07:51:50|14465.23|14385.23|14467.11|14387.11|14467.11|14387.11|14465.23|14385.23|10
1723017120000|2024-08-07 07:52:00|14467.08|14387.08|14471.99|14391.99|14471.99|14391.99|14467.08|14387.08|10
1723017130000|2024-08-07 07:52:10|14472.69|14392.69|14475.15|14395.15|14475.21|14395.21|14472.64|14392.64|10
1723017140000|2024-08-07 07:52:20|14476.26|14396.26|14480.77|14400.77|14480.77|14400.77|14476.26|14396.26|10
1723017150000|2024-08-07 07:52:30|14483|14403|14484.28|14404.28|14484.74|14404.74|14483|14403|10
1723017160000|2024-08-07 07:52:40|14485.22|14405.22|14484.36|14404.36|14485.73|14405.73|14484.36|14404.36|10
1723017170000|2024-08-07 07:52:50|14484.12|14404.12|14480.51|14400.51|14484.12|14404.12|14480|14400|10
1723017180000|2024-08-07 07:53:00|14479.81|14399.81|14481.56|14401.56|14481.75|14401.75|14479.51|14399.51|10
1723017190000|2024-08-07 07:53:10|14481.46|14401.46|14480.81|14400.81|14481.81|14401.81|14480.81|14400.81|10
1723017200000|2024-08-07 07:53:20|14481.45|14401.45|14477.43|14397.43|14481.53|14401.53|14477.33|14397.33|9
1723017210000|2024-08-07 07:53:30|14476.95|14396.95|14473.66|14393.66|14476.95|14396.95|14473.5|14393.5|10
1723017220000|2024-08-07 07:53:40|14473.43|14393.43|14471.25|14391.25|14473.43|14393.43|14471.11|14391.11|10
1723017230000|2024-08-07 07:53:50|14471.13|14391.13|14469.98|14389.98|14471.13|14391.13|14469.98|14389.98|9
1723017240000|2024-08-07 07:54:00|14469.94|14389.94|14468.66|14388.66|14469.95|14389.95|14468.66|14388.66|10
1723017250000|2024-08-07 07:54:10|14468.19|14388.19|14459.39|14379.39|14468.19|14388.19|14459.39|14379.39|10
1723017260000|2024-08-07 07:54:20|14458.81|14378.81|14458.84|14378.84|14459.08|14379.08|14458.35|14378.35|10
1723017270000|2024-08-07 07:54:30|14458.7|14378.7|14458.13|14378.13|14458.99|14378.99|14458.13|14378.13|10
1723017280000|2024-08-07 07:54:40|14458.08|14378.08|14458.24|14378.24|14458.82|14378.82|14458.08|14378.08|9
1723017290000|2024-08-07 07:54:50|14457.84|14377.84|14457.49|14377.49|14457.84|14377.84|14457.29|14377.29|10
1723017300000|2024-08-07 07:55:00|14457.44|14377.44|14456.54|14376.54|14457.78|14377.78|14456.54|14376.54|10
1723017310000|2024-08-07 07:55:10|14456.36|14376.36|14455.57|14375.57|14456.36|14376.36|14455.15|14375.15|10
1723017320000|2024-08-07 07:55:20|14455.66|14375.66|14453.48|14373.48|14455.91|14375.91|14453.48|14373.48|10
1723017330000|2024-08-07 07:55:30|14453.03|14373.03|14443.64|14363.64|14453.78|14373.78|14443.64|14363.64|10
1723017340000|2024-08-07 07:55:40|14443.6|14363.6|14442.58|14362.58|14444.13|14364.13|14442.58|14362.58|10
1723017350000|2024-08-07 07:55:50|14442.45|14362.45|14441.25|14361.25|14442.53|14362.53|14440.97|14360.97|9
1723017360000|2024-08-07 07:56:00|14441.29|14361.29|14440.65|14360.65|14442.13|14362.13|14440.65|14360.65|9
1723017370000|2024-08-07 07:56:10|14440.12|14360.12|14436.72|14356.72|14440.12|14360.12|14436.54|14356.54|10
1723017380000|2024-08-07 07:56:20|14436.69|14356.69|14438.38|14358.38|14438.38|14358.38|14436.45|14356.45|10
1723017390000|2024-08-07 07:56:30|14438.54|14358.54|14438.75|14358.75|14438.75|14358.75|14438.18|14358.18|9
1723017400000|2024-08-07 07:56:40|14438.93|14358.93|14439.51|14359.51|14439.85|14359.85|14438.78|14358.78|10
1723017410000|2024-08-07 07:56:50|14439.54|14359.54|14441.41|14361.41|14441.41|14361.41|14439.09|14359.09|10
1723017420000|2024-08-07 07:57:00|14441.61|14361.61|14445.21|14365.21|14446.74|14366.74|14441.61|14361.61|10
1723017430000|2024-08-07 07:57:10|14445.18|14365.18|14443.92|14363.92|14445.18|14365.18|14443.52|14363.52|10
1723017440000|2024-08-07 07:57:20|14443.6|14363.6|14444.45|14364.45|14444.45|14364.45|14443.44|14363.44|10
1723017450000|2024-08-07 07:57:30|14444.62|14364.62|14444.93|14364.93|14444.93|14364.93|14444.44|14364.44|10
1723017460000|2024-08-07 07:57:40|14445.52|14365.52|14446.5|14366.5|14447.14|14367.14|14445.52|14365.52|9
1723017470000|2024-08-07 07:57:50|14446.71|14366.71|14447.74|14367.74|14447.74|14367.74|14446.71|14366.71|10
1723017480000|2024-08-07 07:58:00|14448.09|14368.09|14451.14|14371.14|14451.35|14371.35|14448.09|14368.09|10
1723017490000|2024-08-07 07:58:10|14451.09|14371.09|14447.84|14367.84|14451.11|14371.11|14447.84|14367.84|10
1723017500000|2024-08-07 07:58:20|14447.31|14367.31|14441.86|14361.86|14447.31|14367.31|14441.66|14361.66|10
1723017510000|2024-08-07 07:58:30|14441.87|14361.87|14441.85|14361.85|14442.57|14362.57|14441.83|14361.83|10
1723017520000|2024-08-07 07:58:40|14441.83|14361.83|14442.69|14362.69|14442.69|14362.69|14441.83|14361.83|10
1723017530000|2024-08-07 07:58:50|14442.55|14362.55|14443.26|14363.26|14443.26|14363.26|14442.47|14362.47|9
1723017540000|2024-08-07 07:59:00|14443.52|14363.52|14445.46|14365.46|14445.46|14365.46|14443.52|14363.52|10
1723017550000|2024-08-07 07:59:10|14446.21|14366.21|14445.99|14365.99|14446.83|14366.83|14445.99|14365.99|10
1723017560000|2024-08-07 07:59:20|14445.67|14365.67|14444.37|14364.37|14445.67|14365.67|14444.37|14364.37|9
1723017570000|2024-08-07 07:59:30|14444.27|14364.27|14440.95|14360.95|14444.41|14364.41|14440.95|14360.95|10
1723017580000|2024-08-07 07:59:40|14440.66|14360.66|14442.19|14362.19|14442.19|14362.19|14440.35|14360.35|9
1723017590000|2024-08-07 07:59:50|14442.5|14362.5|14443.92|14363.92|14443.92|14363.92|14442.24|14362.24|10
1723017600000|2024-08-07 08:00:00|14443.97|14363.97|14443.32|14363.32|14445.37|14365.37|14443.32|14363.32|10
1723017610000|2024-08-07 08:00:10|14442.72|14362.72|14442.25|14362.25|14442.72|14362.72|14441.34|14361.34|10
1723017620000|2024-08-07 08:00:20|14442.27|14362.27|14441|14361|14442.43|14362.43|14441|14361|10
1723017630000|2024-08-07 08:00:30|14440.55|14360.55|14438.26|14358.26|14440.55|14360.55|14437.89|14357.89|10
1723017640000|2024-08-07 08:00:40|14438.78|14358.78|14441.57|14361.57|14441.57|14361.57|14438.78|14358.78|10
1723017650000|2024-08-07 08:00:50|14441.81|14361.81|14442.02|14362.02|14442.67|14362.67|14441.81|14361.81|10
1723017660000|2024-08-07 08:01:00|14442.11|14362.11|14447.65|14367.65|14447.65|14367.65|14442.11|14362.11|10
1723017670000|2024-08-07 08:01:10|14448.68|14368.68|14449.51|14369.51|14449.9|14369.9|14448.68|14368.68|10
1723017680000|2024-08-07 08:01:20|14448.99|14368.99|14448.86|14368.86|14449.21|14369.21|14448.72|14368.72|10
1723017690000|2024-08-07 08:01:30|14448.87|14368.87|14449.4|14369.4|14450.34|14370.34|14448.87|14368.87|10
1723017700000|2024-08-07 08:01:40|14450.05|14370.05|14452.12|14372.12|14452.12|14372.12|14449.72|14369.72|10
1723017710000|2024-08-07 08:01:50|14452.81|14372.81|14451.96|14371.96|14453.04|14373.04|14451.96|14371.96|10
1723017720000|2024-08-07 08:02:00|14451.61|14371.61|14452.37|14372.37|14452.73|14372.73|14451.29|14371.29|10
1723017730000|2024-08-07 08:02:10|14452.57|14372.57|14450.81|14370.81|14452.93|14372.93|14450.81|14370.81|10
1723017740000|2024-08-07 08:02:20|14451.14|14371.14|14452.08|14372.08|14452.08|14372.08|14449.83|14369.83|10
1723017750000|2024-08-07 08:02:30|14452.22|14372.22|14452|14372|14452.27|14372.27|14451.55|14371.55|10
1723017760000|2024-08-07 08:02:40|14452.41|14372.41|14450.79|14370.79|14452.41|14372.41|14450.79|14370.79|9
1723017770000|2024-08-07 08:02:50|14450.69|14370.69|14450.42|14370.42|14451.51|14371.51|14450.42|14370.42|10
1723017780000|2024-08-07 08:03:00|14450.09|14370.09|14452.53|14372.53|14452.53|14372.53|14449.96|14369.96|9
1723017790000|2024-08-07 08:03:10|14453.15|14373.15|14456.58|14376.58|14456.58|14376.58|14453.15|14373.15|10
1723017800000|2024-08-07 08:03:20|14456.68|14376.68|14460.42|14380.42|14460.42|14380.42|14456.68|14376.68|10
1723017810000|2024-08-07 08:03:30|14460.44|14380.44|14461.17|14381.17|14461.5|14381.5|14460.43|14380.43|10
1723017820000|2024-08-07 08:03:40|14460.9|14380.9|14458.08|14378.08|14460.9|14380.9|14458.08|14378.08|10
1723017830000|2024-08-07 08:03:50|14456.81|14376.81|14449.28|14369.28|14456.81|14376.81|14449.28|14369.28|10
1723017840000|2024-08-07 08:04:00|14449.08|14369.08|14444.96|14364.96|14449.08|14369.08|14444.96|14364.96|10
1723017850000|2024-08-07 08:04:10|14443.75|14363.75|14442.88|14362.88|14443.75|14363.75|14442.88|14362.88|10
1723017860000|2024-08-07 08:04:20|14443.31|14363.31|14445.63|14365.63|14445.64|14365.64|14443.31|14363.31|9
1723017870000|2024-08-07 08:04:30|14446.22|14366.22|14446.6|14366.6|14446.6|14366.6|14445.18|14365.18|10
1723017880000|2024-08-07 08:04:40|14446.65|14366.65|14446.55|14366.55|14447.62|14367.62|14446.55|14366.55|10
1723017890000|2024-08-07 08:04:50|14446.11|14366.11|14446.25|14366.25|14446.25|14366.25|14445.5|14365.5|9
1723017900000|2024-08-07 08:05:00|14445.63|14365.63|14448.66|14368.66|14448.66|14368.66|14445.33|14365.33|10
1723017910000|2024-08-07 08:05:10|14448.72|14368.72|14452.55|14372.55|14452.62|14372.62|14448.72|14368.72|10
1723017920000|2024-08-07 08:05:20|14452.25|14372.25|14458.86|14378.86|14458.86|14378.86|14452.25|14372.25|10
1723017930000|2024-08-07 08:05:30|14459.55|14379.55|14461.71|14381.71|14461.96|14381.96|14459.55|14379.55|10
1723017940000|2024-08-07 08:05:40|14461.41|14381.41|14461.27|14381.27|14461.91|14381.91|14461.27|14381.27|10
1723017950000|2024-08-07 08:05:50|14461.37|14381.37|14461.73|14381.73|14461.73|14381.73|14461.07|14381.07|10
1723017960000|2024-08-07 08:06:00|14462.62|14382.62|14466.03|14386.03|14466.03|14386.03|14462.62|14382.62|10
1723017970000|2024-08-07 08:06:10|14465.9|14385.9|14470.62|14390.62|14470.62|14390.62|14465.9|14385.9|10
1723017980000|2024-08-07 08:06:20|14471.16|14391.16|14474|14394|14474|14394|14471.16|14391.16|9
1723017990000|2024-08-07 08:06:30|14475.2|14395.2|14477.82|14397.82|14477.88|14397.88|14475.2|14395.2|10
1723018000000|2024-08-07 08:06:40|14477.57|14397.57|14478.25|14398.25|14479.17|14399.17|14477.57|14397.57|10
1723018010000|2024-08-07 08:06:50|14478.19|14398.19|14476.86|14396.86|14478.25|14398.25|14476.86|14396.86|10
1723018020000|2024-08-07 08:07:00|14476.85|14396.85|14474.06|14394.06|14476.85|14396.85|14473.74|14393.74|10
1723018030000|2024-08-07 08:07:10|14474.02|14394.02|14473.21|14393.21|14474.02|14394.02|14473.21|14393.21|10
1723018040000|2024-08-07 08:07:20|14473.09|14393.09|14474.17|14394.17|14474.17|14394.17|14473.09|14393.09|9
1723018050000|2024-08-07 08:07:30|14473.78|14393.78|14473.57|14393.57|14475.24|14395.24|14473.37|14393.37|10
1723018060000|2024-08-07 08:07:40|14473.52|14393.52|14471.49|14391.49|14473.52|14393.52|14471.49|14391.49|10
1723018070000|2024-08-07 08:07:50|14470.87|14390.87|14470.49|14390.49|14470.87|14390.87|14469.92|14389.92|10
1723018080000|2024-08-07 08:08:00|14471.06|14391.06|14471.02|14391.02|14471.76|14391.76|14470.96|14390.96|10
1723018090000|2024-08-07 08:08:10|14470.39|14390.39|14471.29|14391.29|14471.29|14391.29|14469.91|14389.91|9
1723018100000|2024-08-07 08:08:20|14471.42|14391.42|14471.85|14391.85|14473.08|14393.08|14471.42|14391.42|10
1723018110000|2024-08-07 08:08:30|14472.05|14392.05|14475.2|14395.2|14475.2|14395.2|14471.99|14391.99|10
1723018120000|2024-08-07 08:08:40|14475.17|14395.17|14476.41|14396.41|14476.41|14396.41|14474.71|14394.71|10
1723018130000|2024-08-07 08:08:50|14476.49|14396.49|14477.15|14397.15|14478.04|14398.04|14476.42|14396.42|9
1723018140000|2024-08-07 08:09:00|14477.1|14397.1|14479.24|14399.24|14479.24|14399.24|14476.46|14396.46|10
1723018150000|2024-08-07 08:09:10|14479.36|14399.36|14479.97|14399.97|14480|14400|14479.36|14399.36|9
1723018160000|2024-08-07 08:09:20|14479.79|14399.79|14479.99|14399.99|14480.55|14400.55|14479.79|14399.79|10
1723018170000|2024-08-07 08:09:30|14480.13|14400.13|14481.04|14401.04|14481.07|14401.07|14479.98|14399.98|10
1723018180000|2024-08-07 08:09:40|14480.96|14400.96|14479.26|14399.26|14480.96|14400.96|14479.1|14399.1|10
1723018190000|2024-08-07 08:09:50|14479.28|14399.28|14484.03|14404.03|14484.03|14404.03|14479.22|14399.22|10
1723018200000|2024-08-07 08:10:00|14484.09|14404.09|14487.06|14407.06|14487.06|14407.06|14484.09|14404.09|10
1723018210000|2024-08-07 08:10:10|14487.62|14407.62|14490.78|14410.78|14490.79|14410.79|14487.62|14407.62|10
1723018220000|2024-08-07 08:10:20|14490.72|14410.72|14491.63|14411.63|14491.63|14411.63|14490.72|14410.72|10
1723018230000|2024-08-07 08:10:30|14491.67|14411.67|14490.77|14410.77|14492.54|14412.54|14490.77|14410.77|10
1723018240000|2024-08-07 08:10:40|14490.35|14410.35|14490.62|14410.62|14490.64|14410.64|14489.3|14409.3|10
1723018250000|2024-08-07 08:10:50|14490.65|14410.65|14490.46|14410.46|14490.73|14410.73|14490.33|14410.33|9
1723018260000|2024-08-07 08:11:00|14490.67|14410.67|14492.5|14412.5|14492.5|14412.5|14490.57|14410.57|10
1723018270000|2024-08-07 08:11:10|14492.12|14412.12|14497.29|14417.29|14497.29|14417.29|14492.08|14412.08|10
1723018280000|2024-08-07 08:11:20|14496.94|14416.94|14497.7|14417.7|14497.7|14417.7|14496.29|14416.29|10
1723018290000|2024-08-07 08:11:30|14497.76|14417.76|14499.84|14419.84|14499.84|14419.84|14497.67|14417.67|10
1723018300000|2024-08-07 08:11:40|14500.18|14420.18|14504.32|14424.32|14504.32|14424.32|14500.18|14420.18|10
1723018310000|2024-08-07 08:11:50|14504.8|14424.8|14506.68|14426.68|14506.68|14426.68|14504.78|14424.78|10
1723018320000|2024-08-07 08:12:00|14506.44|14426.44|14507.19|14427.19|14507.57|14427.57|14506.44|14426.44|10
1723018330000|2024-08-07 08:12:10|14506.85|14426.85|14505.03|14425.03|14506.85|14426.85|14505.03|14425.03|10
1723018340000|2024-08-07 08:12:20|14505.54|14425.54|14508.76|14428.76|14508.76|14428.76|14505.33|14425.33|10
1723018350000|2024-08-07 08:12:30|14508.78|14428.78|14509.49|14429.49|14509.49|14429.49|14508.78|14428.78|10
1723018360000|2024-08-07 08:12:40|14509.92|14429.92|14511.56|14431.56|14511.68|14431.68|14509.92|14429.92|10
1723018370000|2024-08-07 08:12:50|14512.1|14432.1|14509.4|14429.4|14512.18|14432.18|14509.34|14429.34|10
1723018380000|2024-08-07 08:13:00|14508.95|14428.95|14509.67|14429.67|14509.71|14429.71|14508.73|14428.73|9
1723018390000|2024-08-07 08:13:10|14509.66|14429.66|14505.29|14425.29|14509.66|14429.66|14505.29|14425.29|10
1723018400000|2024-08-07 08:13:20|14504.57|14424.57|14505.18|14425.18|14505.49|14425.49|14504.57|14424.57|10
1723018410000|2024-08-07 08:13:30|14503.79|14423.79|14505.21|14425.21|14505.64|14425.64|14503.18|14423.18|10
1723018420000|2024-08-07 08:13:40|14504.69|14424.69|14505.44|14425.44|14506.37|14426.37|14504.38|14424.38|10
1723018430000|2024-08-07 08:13:50|14504.86|14424.86|14504.16|14424.16|14505.63|14425.63|14504.16|14424.16|10
1723018440000|2024-08-07 08:14:00|14504.24|14424.24|14502.6|14422.6|14504.24|14424.24|14502.6|14422.6|10
1723018450000|2024-08-07 08:14:10|14502.51|14422.51|14499.49|14419.49|14502.51|14422.51|14499.49|14419.49|10
1723018460000|2024-08-07 08:14:20|14499.21|14419.21|14498.96|14418.96|14499.53|14419.53|14498.72|14418.72|10
1723018470000|2024-08-07 08:14:30|14499.33|14419.33|14497.97|14417.97|14499.59|14419.59|14497.97|14417.97|10
1723018480000|2024-08-07 08:14:40|14498.57|14418.57|14498.64|14418.64|14499.62|14419.62|14498.57|14418.57|10
1723018490000|2024-08-07 08:14:50|14498.63|14418.63|14499.75|14419.75|14499.82|14419.82|14498.63|14418.63|9
1723018500000|2024-08-07 08:15:00|14499.96|14419.96|14498.77|14418.77|14500|14420|14498.77|14418.77|10
1723018510000|2024-08-07 08:15:10|14498.62|14418.62|14499.23|14419.23|14499.51|14419.51|14498.16|14418.16|9
1723018520000|2024-08-07 08:15:20|14500.02|14420.02|14500.45|14420.45|14501.34|14421.34|14500.02|14420.02|10
1723018530000|2024-08-07 08:15:30|14500.6|14420.6|14500.29|14420.29|14500.78|14420.78|14500.01|14420.01|10
1723018540000|2024-08-07 08:15:40|14500.15|14420.15|14500.18|14420.18|14500.54|14420.54|14500|14420|9
1723018550000|2024-08-07 08:15:50|14499.76|14419.76|14496.39|14416.39|14499.76|14419.76|14496.3|14416.3|10
1723018560000|2024-08-07 08:16:00|14497.05|14417.05|14503.72|14423.72|14503.72|14423.72|14496.91|14416.91|10
1723018570000|2024-08-07 08:16:10|14504.44|14424.44|14506.48|14426.48|14506.56|14426.56|14504.44|14424.44|10
1723018580000|2024-08-07 08:16:20|14507.06|14427.06|14512.18|14432.18|14512.18|14432.18|14507.06|14427.06|10
1723018590000|2024-08-07 08:16:30|14512.04|14432.04|14514.51|14434.51|14514.51|14434.51|14511.92|14431.92|10
1723018600000|2024-08-07 08:16:40|14514.24|14434.24|14514.23|14434.23|14514.82|14434.82|14513.88|14433.88|10
1723018610000|2024-08-07 08:16:50|14513.9|14433.9|14513.43|14433.43|14514.16|14434.16|14513.25|14433.25|9
1723018620000|2024-08-07 08:17:00|14512.64|14432.64|14511.71|14431.71|14513.34|14433.34|14511.68|14431.68|10
1723018630000|2024-08-07 08:17:10|14511.65|14431.65|14511.89|14431.89|14511.89|14431.89|14511.16|14431.16|10
1723018640000|2024-08-07 08:17:20|14511.74|14431.74|14508.65|14428.65|14511.74|14431.74|14508.65|14428.65|9
1723018650000|2024-08-07 08:17:30|14508.09|14428.09|14507.69|14427.69|14508.84|14428.84|14507.69|14427.69|10
1723018660000|2024-08-07 08:17:40|14508.65|14428.65|14506.77|14426.77|14508.66|14428.66|14506.77|14426.77|10
1723018670000|2024-08-07 08:17:50|14506.66|14426.66|14501.16|14421.16|14506.66|14426.66|14501.16|14421.16|10
1723018680000|2024-08-07 08:18:00|14500.46|14420.46|14494.28|14414.28|14500.47|14420.47|14494.28|14414.28|10
1723018690000|2024-08-07 08:18:10|14491.84|14411.84|14485.14|14405.14|14491.84|14411.84|14485.14|14405.14|10
1723018700000|2024-08-07 08:18:20|14485.24|14405.24|14480.03|14400.03|14485.31|14405.31|14480.03|14400.03|10
1723018710000|2024-08-07 08:18:30|14480.41|14400.41|14477.26|14397.26|14480.41|14400.41|14477.26|14397.26|10
1723018720000|2024-08-07 08:18:40|14476.17|14396.17|14473.47|14393.47|14476.17|14396.17|14473.37|14393.37|10
1723018730000|2024-08-07 08:18:50|14473.49|14393.49|14474|14394|14474.72|14394.72|14473.42|14393.42|10
1723018740000|2024-08-07 08:19:00|14473.96|14393.96|14473.4|14393.4|14473.96|14393.96|14472.38|14392.38|9
1723018750000|2024-08-07 08:19:10|14473.39|14393.39|14473.57|14393.57|14473.73|14393.73|14472.56|14392.56|10
1723018760000|2024-08-07 08:19:20|14472.5|14392.5|14473.64|14393.64|14473.87|14393.87|14472.17|14392.17|10
1723018770000|2024-08-07 08:19:30|14474.09|14394.09|14477.66|14397.66|14477.66|14397.66|14474.09|14394.09|9
1723018780000|2024-08-07 08:19:40|14477.47|14397.47|14479.27|14399.27|14479.31|14399.31|14477.47|14397.47|10
1723018790000|2024-08-07 08:19:50|14479.25|14399.25|14478|14398|14479.33|14399.33|14477.74|14397.74|10
1723018800000|2024-08-07 08:20:00|14478.13|14398.13|14477.66|14397.66|14478.39|14398.39|14476.32|14396.32|10
1723018810000|2024-08-07 08:20:10|14478.23|14398.23|14474.86|14394.86|14478.23|14398.23|14474.86|14394.86|10
1723018820000|2024-08-07 08:20:20|14474.05|14394.05|14480.01|14400.01|14480.01|14400.01|14472.77|14392.77|10
1723018830000|2024-08-07 08:20:30|14479.77|14399.77|14482.64|14402.64|14482.64|14402.64|14479.06|14399.06|10
1723018840000|2024-08-07 08:20:40|14482.81|14402.81|14484.63|14404.63|14484.63|14404.63|14482.44|14402.44|10
1723018850000|2024-08-07 08:20:50|14484.78|14404.78|14488.5|14408.5|14488.5|14408.5|14484.78|14404.78|10
1723018860000|2024-08-07 08:21:00|14488.93|14408.93|14488.3|14408.3|14488.93|14408.93|14487.8|14407.8|10
1723018870000|2024-08-07 08:21:10|14488.35|14408.35|14492.6|14412.6|14492.6|14412.6|14488.15|14408.15|10
1723018880000|2024-08-07 08:21:20|14492.77|14412.77|14495.37|14415.37|14495.37|14415.37|14492.77|14412.77|10
1723018890000|2024-08-07 08:21:30|14495.27|14415.27|14496.91|14416.91|14497.29|14417.29|14495.27|14415.27|10
1723018900000|2024-08-07 08:21:40|14496.48|14416.48|14494.26|14414.26|14496.48|14416.48|14493.67|14413.67|10
1723018910000|2024-08-07 08:21:50|14494.18|14414.18|14493.55|14413.55|14494.18|14414.18|14493.12|14413.12|9
1723018920000|2024-08-07 08:22:00|14493.54|14413.54|14496.3|14416.3|14496.32|14416.32|14493.54|14413.54|10
1723018930000|2024-08-07 08:22:10|14496.6|14416.6|14496|14416|14496.72|14416.72|14496|14416|9
1723018940000|2024-08-07 08:22:20|14495.93|14415.93|14493.97|14413.97|14495.93|14415.93|14493.97|14413.97|10
1723018950000|2024-08-07 08:22:30|14493.42|14413.42|14491.03|14411.03|14493.42|14413.42|14491.03|14411.03|10
1723018960000|2024-08-07 08:22:40|14490.67|14410.67|14489.31|14409.31|14490.67|14410.67|14489.21|14409.21|10
1723018970000|2024-08-07 08:22:50|14489.28|14409.28|14485.99|14405.99|14489.28|14409.28|14485.99|14405.99|10
1723018980000|2024-08-07 08:23:00|14485.61|14405.61|14477.69|14397.69|14485.61|14405.61|14477.69|14397.69|10
1723018990000|2024-08-07 08:23:10|14472.94|14392.94|14470.22|14390.22|14472.94|14392.94|14469.93|14389.93|10
1723019000000|2024-08-07 08:23:20|14470.39|14390.39|14466.83|14386.83|14470.84|14390.84|14466.33|14386.33|10
1723019010000|2024-08-07 08:23:30|14466.32|14386.32|14465.62|14385.62|14466.5|14386.5|14465.62|14385.62|10
1723019020000|2024-08-07 08:23:40|14464.42|14384.42|14463.51|14383.51|14464.64|14384.64|14463.51|14383.51|10
1723019030000|2024-08-07 08:23:50|14463.54|14383.54|14463.59|14383.59|14464.01|14384.01|14463.38|14383.38|10
1723019040000|2024-08-07 08:24:00|14463.68|14383.68|14465.31|14385.31|14465.31|14385.31|14463.68|14383.68|10
1723019050000|2024-08-07 08:24:10|14465.19|14385.19|14466.62|14386.62|14466.62|14386.62|14465.19|14385.19|10
1723019060000|2024-08-07 08:24:20|14467.4|14387.4|14473.06|14393.06|14473.06|14393.06|14467.4|14387.4|10
1723019070000|2024-08-07 08:24:30|14473.05|14393.05|14472.25|14392.25|14473.05|14393.05|14472.03|14392.03|10
1723019080000|2024-08-07 08:24:40|14472.12|14392.12|14475.94|14395.94|14475.94|14395.94|14472.12|14392.12|9
1723019090000|2024-08-07 08:24:50|14475.71|14395.71|14481.47|14401.47|14481.47|14401.47|14475.65|14395.65|10
1723019100000|2024-08-07 08:25:00|14481.4|14401.4|14483.85|14403.85|14483.85|14403.85|14481.4|14401.4|9
1723019110000|2024-08-07 08:25:10|14484.76|14404.76|14484.17|14404.17|14484.78|14404.78|14484.17|14404.17|10
1723019120000|2024-08-07 08:25:20|14484.09|14404.09|14483.42|14403.42|14484.09|14404.09|14483.37|14403.37|8
1723019130000|2024-08-07 08:25:30|14483.39|14403.39|14481.06|14401.06|14483.39|14403.39|14481.06|14401.06|10
1723019140000|2024-08-07 08:25:40|14481.09|14401.09|14479.27|14399.27|14481.09|14401.09|14479.24|14399.24|9
1723019150000|2024-08-07 08:25:50|14479.26|14399.26|14476.32|14396.32|14479.26|14399.26|14476.19|14396.19|10
1723019160000|2024-08-07 08:26:00|14476.47|14396.47|14475.71|14395.71|14477.22|14397.22|14475.71|14395.71|10
1723019170000|2024-08-07 08:26:10|14475.6|14395.6|14471.22|14391.22|14475.6|14395.6|14471.22|14391.22|10
1723019180000|2024-08-07 08:26:20|14470.88|14390.88|14472.47|14392.47|14472.51|14392.51|14470.8|14390.8|10
1723019190000|2024-08-07 08:26:30|14472.46|14392.46|14474.24|14394.24|14474.24|14394.24|14472.41|14392.41|9
1723019200000|2024-08-07 08:26:40|14474.3|14394.3|14475.04|14395.04|14475.46|14395.46|14474.3|14394.3|9
1723019210000|2024-08-07 08:26:50|14475.02|14395.02|14476.77|14396.77|14476.77|14396.77|14475.02|14395.02|10
1723019220000|2024-08-07 08:27:00|14477.35|14397.35|14477.88|14397.88|14478.16|14398.16|14477.35|14397.35|10
1723019230000|2024-08-07 08:27:10|14477.89|14397.89|14477|14397|14477.91|14397.91|14477|14397|9
1723019240000|2024-08-07 08:27:20|14476.89|14396.89|14477.11|14397.11|14477.4|14397.4|14476.89|14396.89|10
1723019250000|2024-08-07 08:27:30|14475.93|14395.93|14476.52|14396.52|14476.52|14396.52|14475.55|14395.55|8
1723019260000|2024-08-07 08:27:40|14476.81|14396.81|14477.35|14397.35|14477.67|14397.67|14476.54|14396.54|9
1723019270000|2024-08-07 08:27:50|14477.63|14397.63|14478.42|14398.42|14478.47|14398.47|14477.01|14397.01|10
1723019280000|2024-08-07 08:28:00|14478.84|14398.84|14479.42|14399.42|14480.02|14400.02|14478.71|14398.71|10
1723019290000|2024-08-07 08:28:10|14480.92|14400.92|14483|14403|14483|14403|14480.92|14400.92|10
1723019300000|2024-08-07 08:28:20|14483.14|14403.14|14483.89|14403.89|14483.89|14403.89|14483.11|14403.11|10
1723019310000|2024-08-07 08:28:30|14483.93|14403.93|14487.6|14407.6|14487.91|14407.91|14483.93|14403.93|10
1723019320000|2024-08-07 08:28:40|14486.91|14406.91|14489.17|14409.17|14489.17|14409.17|14486.91|14406.91|10
1723019330000|2024-08-07 08:28:50|14489.35|14409.35|14488.8|14408.8|14489.53|14409.53|14488.59|14408.59|10
1723019340000|2024-08-07 08:29:00|14488.63|14408.63|14488.79|14408.79|14489.49|14409.49|14488.63|14408.63|9
1723019350000|2024-08-07 08:29:10|14488.72|14408.72|14488.77|14408.77|14488.92|14408.92|14488.43|14408.43|10
1723019360000|2024-08-07 08:29:20|14488.82|14408.82|14488.67|14408.67|14488.88|14408.88|14488.59|14408.59|10
1723019370000|2024-08-07 08:29:30|14488.71|14408.71|14488.11|14408.11|14489.16|14409.16|14487.78|14407.78|10
1723019380000|2024-08-07 08:29:40|14488.61|14408.61|14488.52|14408.52|14488.61|14408.61|14488.17|14408.17|10
1723019390000|2024-08-07 08:29:50|14488.59|14408.59|14488.96|14408.96|14489.25|14409.25|14488.31|14408.31|10
1723019400000|2024-08-07 08:30:00|14488.82|14408.82|14487.23|14407.23|14488.83|14408.83|14487.23|14407.23|10
1723019410000|2024-08-07 08:30:10|14487.45|14407.45|14484.91|14404.91|14487.45|14407.45|14484.65|14404.65|10
1723019420000|2024-08-07 08:30:20|14484.74|14404.74|14485.36|14405.36|14486.12|14406.12|14484.63|14404.63|10
1723019430000|2024-08-07 08:30:30|14485.23|14405.23|14484.22|14404.22|14485.23|14405.23|14482.91|14402.91|10
1723019440000|2024-08-07 08:30:40|14483.92|14403.92|14485.7|14405.7|14486.84|14406.84|14483.92|14403.92|9
1723019450000|2024-08-07 08:30:50|14485.11|14405.11|14484.18|14404.18|14485.11|14405.11|14484.18|14404.18|10
1723019460000|2024-08-07 08:31:00|14484.21|14404.21|14487.52|14407.52|14487.52|14407.52|14484.09|14404.09|10
1723019470000|2024-08-07 08:31:10|14487.56|14407.56|14486.75|14406.75|14487.56|14407.56|14486.71|14406.71|10
1723019480000|2024-08-07 08:31:20|14486.63|14406.63|14482.6|14402.6|14486.63|14406.63|14482.6|14402.6|10
1723019490000|2024-08-07 08:31:30|14483.22|14403.22|14481.38|14401.38|14483.22|14403.22|14481.17|14401.17|10
1723019500000|2024-08-07 08:31:40|14481.35|14401.35|14480.86|14400.86|14481.6|14401.6|14480.62|14400.62|10
1723019510000|2024-08-07 08:31:50|14480.81|14400.81|14481.69|14401.69|14481.69|14401.69|14480.81|14400.81|10
1723019520000|2024-08-07 08:32:00|14481.74|14401.74|14476.37|14396.37|14481.74|14401.74|14476.37|14396.37|10
1723019530000|2024-08-07 08:32:10|14476.12|14396.12|14476.14|14396.14|14476.32|14396.32|14475.56|14395.56|9
1723019540000|2024-08-07 08:32:20|14476.19|14396.19|14473.28|14393.28|14476.19|14396.19|14473.22|14393.22|10
1723019550000|2024-08-07 08:32:30|14473.29|14393.29|14471.41|14391.41|14473.29|14393.29|14471.29|14391.29|8
1723019560000|2024-08-07 08:32:40|14470.9|14390.9|14471.02|14391.02|14471.6|14391.6|14470.66|14390.66|10
1723019570000|2024-08-07 08:32:50|14471.18|14391.18|14465.12|14385.12|14471.24|14391.24|14465.12|14385.12|10
1723019580000|2024-08-07 08:33:00|14464.7|14384.7|14464.81|14384.81|14465.15|14385.15|14463.27|14383.27|10
1723019590000|2024-08-07 08:33:10|14464.5|14384.5|14463.33|14383.33|14464.5|14384.5|14462.57|14382.57|10
1723019600000|2024-08-07 08:33:20|14463.39|14383.39|14460.59|14380.59|14463.43|14383.43|14460.59|14380.59|8
1723019610000|2024-08-07 08:33:30|14460.52|14380.52|14460.97|14380.97|14460.97|14380.97|14460.28|14380.28|9
1723019620000|2024-08-07 08:33:40|14462.41|14382.41|14464.24|14384.24|14464.24|14384.24|14462.41|14382.41|8
1723019630000|2024-08-07 08:33:50|14464.82|14384.82|14463.81|14383.81|14465.09|14385.09|14463.81|14383.81|8
1723019640000|2024-08-07 08:34:00|14463.33|14383.33|14462.32|14382.32|14463.33|14383.33|14462.07|14382.07|10
1723019650000|2024-08-07 08:34:10|14462.56|14382.56|14462.94|14382.94|14463.15|14383.15|14462.49|14382.49|9
1723019660000|2024-08-07 08:34:20|14462.79|14382.79|14463.51|14383.51|14464.78|14384.78|14462.79|14382.79|9
1723019670000|2024-08-07 08:34:30|14463.55|14383.55|14461.02|14381.02|14463.55|14383.55|14461.02|14381.02|9
1723019680000|2024-08-07 08:34:40|14460.88|14380.88|14461.74|14381.74|14461.74|14381.74|14460.72|14380.72|9
1723019690000|2024-08-07 08:34:50|14462.11|14382.11|14461.29|14381.29|14462.11|14382.11|14460.32|14380.32|10
1723019700000|2024-08-07 08:35:00|14461.13|14381.13|14461.64|14381.64|14461.64|14381.64|14460.96|14380.96|9
1723019710000|2024-08-07 08:35:10|14461.63|14381.63|14460.94|14380.94|14461.63|14381.63|14460.87|14380.87|10
1723019720000|2024-08-07 08:35:20|14460.86|14380.86|14459.39|14379.39|14460.86|14380.86|14459.39|14379.39|10
1723019730000|2024-08-07 08:35:30|14459.82|14379.82|14460.53|14380.53|14460.56|14380.56|14459.82|14379.82|10
1723019740000|2024-08-07 08:35:40|14460.19|14380.19|14460.39|14380.39|14461.41|14381.41|14460|14380|10
1723019750000|2024-08-07 08:35:50|14459.66|14379.66|14457.69|14377.69|14460.07|14380.07|14457.69|14377.69|10
1723019760000|2024-08-07 08:36:00|14457.17|14377.17|14454.12|14374.12|14457.74|14377.74|14453.2|14373.2|10
1723019770000|2024-08-07 08:36:10|14454.38|14374.38|14455.57|14375.57|14455.58|14375.58|14454.38|14374.38|9
1723019780000|2024-08-07 08:36:20|14455.55|14375.55|14454.06|14374.06|14455.55|14375.55|14454.06|14374.06|10
1723019790000|2024-08-07 08:36:30|14453.76|14373.76|14450.61|14370.61|14453.76|14373.76|14450.61|14370.61|10
1723019800000|2024-08-07 08:36:40|14449.74|14369.74|14447.89|14367.89|14450.08|14370.08|14447.85|14367.85|10
1723019810000|2024-08-07 08:36:50|14447.66|14367.66|14448.88|14368.88|14448.88|14368.88|14447.59|14367.59|10
1723019820000|2024-08-07 08:37:00|14449.31|14369.31|14444.69|14364.69|14449.67|14369.67|14444.67|14364.67|10
1723019830000|2024-08-07 08:37:10|14444.44|14364.44|14442.72|14362.72|14444.44|14364.44|14440.92|14360.92|10
1723019840000|2024-08-07 08:37:20|14442.8|14362.8|14441.98|14361.98|14443.15|14363.15|14441.92|14361.92|10
1723019850000|2024-08-07 08:37:30|14441.97|14361.97|14437.91|14357.91|14442.13|14362.13|14437.91|14357.91|10
1723019860000|2024-08-07 08:37:40|14437.12|14357.12|14438.96|14358.96|14438.96|14358.96|14436.44|14356.44|9
1723019870000|2024-08-07 08:37:50|14437.86|14357.86|14439.16|14359.16|14439.16|14359.16|14437.86|14357.86|10
1723019880000|2024-08-07 08:38:00|14439.25|14359.25|14439.61|14359.61|14440.02|14360.02|14438.22|14358.22|10
1723019890000|2024-08-07 08:38:10|14439.51|14359.51|14443.08|14363.08|14443.08|14363.08|14439.51|14359.51|10
1723019900000|2024-08-07 08:38:20|14443.12|14363.12|14445.06|14365.06|14445.2|14365.2|14443.12|14363.12|9
1723019910000|2024-08-07 08:38:30|14445.37|14365.37|14449.37|14369.37|14449.37|14369.37|14445.37|14365.37|10
1723019920000|2024-08-07 08:38:40|14449.67|14369.67|14451.02|14371.02|14452.11|14372.11|14449.67|14369.67|9
1723019930000|2024-08-07 08:38:50|14451.28|14371.28|14455.51|14375.51|14455.51|14375.51|14451.28|14371.28|10
1723019940000|2024-08-07 08:39:00|14456.31|14376.31|14459.63|14379.63|14459.63|14379.63|14456.31|14376.31|10
1723019950000|2024-08-07 08:39:10|14460.02|14380.02|14461.05|14381.05|14461.88|14381.88|14460.02|14380.02|8
1723019960000|2024-08-07 08:39:20|14460.99|14380.99|14460.81|14380.81|14462.31|14382.31|14460.76|14380.76|10
1723019970000|2024-08-07 08:39:30|14460.61|14380.61|14460.12|14380.12|14460.7|14380.7|14459.99|14379.99|10
1723019980000|2024-08-07 08:39:40|14459.93|14379.93|14459.96|14379.96|14460.42|14380.42|14459.83|14379.83|10
1723019990000|2024-08-07 08:39:50|14460.05|14380.05|14458.54|14378.54|14460.11|14380.11|14458.52|14378.52|10
1723020000000|2024-08-07 08:40:00|14457.9|14377.9|14460.32|14380.32|14460.53|14380.53|14455.95|14375.95|9
1723020010000|2024-08-07 08:40:10|14459.83|14379.83|14463.45|14383.45|14463.49|14383.49|14459.53|14379.53|10
1723020020000|2024-08-07 08:40:20|14463.44|14383.44|14464.72|14384.72|14464.72|14384.72|14463.33|14383.33|10
1723020030000|2024-08-07 08:40:30|14464.89|14384.89|14467.95|14387.95|14467.95|14387.95|14464.89|14384.89|10
1723020040000|2024-08-07 08:40:40|14468.93|14388.93|14469.52|14389.52|14469.52|14389.52|14468.37|14388.37|10
1723020050000|2024-08-07 08:40:50|14470.01|14390.01|14469.3|14389.3|14470.51|14390.51|14469.15|14389.15|10
1723020060000|2024-08-07 08:41:00|14469.56|14389.56|14471.17|14391.17|14471.17|14391.17|14469.56|14389.56|10
1723020070000|2024-08-07 08:41:10|14471.24|14391.24|14471.43|14391.43|14472.2|14392.2|14471.19|14391.19|10
1723020080000|2024-08-07 08:41:20|14472.25|14392.25|14473.74|14393.74|14474.05|14394.05|14472.25|14392.25|10
1723020090000|2024-08-07 08:41:30|14473.51|14393.51|14472.15|14392.15|14473.51|14393.51|14472.15|14392.15|10
1723020100000|2024-08-07 08:41:40|14472.3|14392.3|14473.66|14393.66|14473.89|14393.89|14472.3|14392.3|10
1723020110000|2024-08-07 08:41:50|14473.6|14393.6|14477.54|14397.54|14477.54|14397.54|14473.6|14393.6|10
1723020120000|2024-08-07 08:42:00|14477.71|14397.71|14475.75|14395.75|14478.15|14398.15|14475.75|14395.75|10
1723020130000|2024-08-07 08:42:10|14475.8|14395.8|14477.97|14397.97|14478.05|14398.05|14475.8|14395.8|10
1723020140000|2024-08-07 08:42:20|14478.13|14398.13|14469.51|14389.51|14478.13|14398.13|14469.51|14389.51|10
1723020150000|2024-08-07 08:42:30|14468.84|14388.84|14469.2|14389.2|14469.85|14389.85|14468.84|14388.84|10
1723020160000|2024-08-07 08:42:40|14468.86|14388.86|14468.48|14388.48|14469.26|14389.26|14468.18|14388.18|10
1723020170000|2024-08-07 08:42:50|14467.53|14387.53|14467.24|14387.24|14467.82|14387.82|14467.12|14387.12|10
1723020180000|2024-08-07 08:43:00|14467.14|14387.14|14462.46|14382.46|14467.14|14387.14|14462.46|14382.46|9
1723020190000|2024-08-07 08:43:10|14462.37|14382.37|14461.35|14381.35|14462.37|14382.37|14460.5|14380.5|10
1723020200000|2024-08-07 08:43:20|14461.4|14381.4|14459.97|14379.97|14461.61|14381.61|14459.84|14379.84|10
1723020210000|2024-08-07 08:43:30|14459.99|14379.99|14459.39|14379.39|14460.26|14380.26|14459.39|14379.39|9
1723020220000|2024-08-07 08:43:40|14459.43|14379.43|14459.24|14379.24|14459.46|14379.46|14459.24|14379.24|9
1723020230000|2024-08-07 08:43:50|14459.67|14379.67|14461.22|14381.22|14461.22|14381.22|14459.67|14379.67|10
1723020240000|2024-08-07 08:44:00|14461.21|14381.21|14458.36|14378.36|14461.21|14381.21|14458.36|14378.36|10
1723020250000|2024-08-07 08:44:10|14458.18|14378.18|14456.47|14376.47|14458.18|14378.18|14456.47|14376.47|9
1723020260000|2024-08-07 08:44:20|14455.84|14375.84|14453.34|14373.34|14455.84|14375.84|14453.34|14373.34|10
1723020270000|2024-08-07 08:44:30|14453.32|14373.32|14454.55|14374.55|14454.55|14374.55|14453.32|14373.32|10
1723020280000|2024-08-07 08:44:40|14454.51|14374.51|14455.82|14375.82|14455.82|14375.82|14452.74|14372.74|10
1723020290000|2024-08-07 08:44:50|14455.99|14375.99|14456.84|14376.84|14456.84|14376.84|14455.88|14375.88|9
1723020300000|2024-08-07 08:45:00|14456.92|14376.92|14460.7|14380.7|14460.7|14380.7|14456.92|14376.92|10
1723020310000|2024-08-07 08:45:10|14460.57|14380.57|14463.33|14383.33|14463.33|14383.33|14460.57|14380.57|10
1723020320000|2024-08-07 08:45:20|14463|14383|14464.58|14384.58|14465.04|14385.04|14463|14383|10
1723020330000|2024-08-07 08:45:30|14464.42|14384.42|14462.17|14382.17|14464.42|14384.42|14461.41|14381.41|10
1723020340000|2024-08-07 08:45:40|14462.66|14382.66|14462.47|14382.47|14463.19|14383.19|14462.47|14382.47|9
1723020350000|2024-08-07 08:45:50|14462.35|14382.35|14462.77|14382.77|14462.94|14382.94|14462.3|14382.3|10
1723020360000|2024-08-07 08:46:00|14462.65|14382.65|14466.12|14386.12|14466.12|14386.12|14462.53|14382.53|10
1723020370000|2024-08-07 08:46:10|14466.23|14386.23|14467.34|14387.34|14467.34|14387.34|14466.06|14386.06|10
1723020380000|2024-08-07 08:46:20|14467.39|14387.39|14467.7|14387.7|14467.74|14387.74|14467.39|14387.39|10
1723020390000|2024-08-07 08:46:30|14468.03|14388.03|14470.42|14390.42|14470.42|14390.42|14468.03|14388.03|10
1723020400000|2024-08-07 08:46:40|14471.56|14391.56|14475.44|14395.44|14475.44|14395.44|14471.56|14391.56|10
1723020410000|2024-08-07 08:46:50|14475.65|14395.65|14482.35|14402.35|14482.35|14402.35|14475.65|14395.65|10
1723020420000|2024-08-07 08:47:00|14482.48|14402.48|14491.94|14411.94|14491.94|14411.94|14482.48|14402.48|10
1723020430000|2024-08-07 08:47:10|14492.15|14412.15|14494.63|14414.63|14495.48|14415.48|14492.15|14412.15|10
1723020440000|2024-08-07 08:47:20|14494.43|14414.43|14498.01|14418.01|14498.01|14418.01|14493.83|14413.83|10
1723020450000|2024-08-07 08:47:30|14498.59|14418.59|14501.23|14421.23|14501.55|14421.55|14498.59|14418.59|10
1723020460000|2024-08-07 08:47:40|14501.19|14421.19|14500.81|14420.81|14501.19|14421.19|14500.56|14420.56|10
1723020470000|2024-08-07 08:47:50|14500.44|14420.44|14499.61|14419.61|14500.78|14420.78|14499.61|14419.61|10
1723020480000|2024-08-07 08:48:00|14499.85|14419.85|14500.56|14420.56|14500.56|14420.56|14499.8|14419.8|10
1723020490000|2024-08-07 08:48:10|14500.65|14420.65|14504.73|14424.73|14504.73|14424.73|14500.65|14420.65|9
1723020500000|2024-08-07 08:48:20|14504.78|14424.78|14504.5|14424.5|14504.78|14424.78|14504.07|14424.07|10
1723020510000|2024-08-07 08:48:30|14504.69|14424.69|14505.33|14425.33|14505.36|14425.36|14503.84|14423.84|10
1723020520000|2024-08-07 08:48:40|14505.47|14425.47|14504.6|14424.6|14505.47|14425.47|14504.08|14424.08|10
1723020530000|2024-08-07 08:48:50|14505.16|14425.16|14502.26|14422.26|14505.82|14425.82|14501.65|14421.65|10
1723020540000|2024-08-07 08:49:00|14502|14422|14502.79|14422.79|14502.89|14422.89|14501.98|14421.98|10
1723020550000|2024-08-07 08:49:10|14502.57|14422.57|14510.7|14430.7|14510.7|14430.7|14502.35|14422.35|10
1723020560000|2024-08-07 08:49:20|14511.72|14431.72|14510.75|14430.75|14512.91|14432.91|14510.75|14430.75|10
1723020570000|2024-08-07 08:49:30|14509.59|14429.59|14509.68|14429.68|14509.68|14429.68|14507.92|14427.92|10
1723020580000|2024-08-07 08:49:40|14509.91|14429.91|14506.33|14426.33|14509.91|14429.91|14505.63|14425.63|10
1723020590000|2024-08-07 08:49:50|14506.71|14426.71|14506.76|14426.76|14507.56|14427.56|14506.71|14426.71|10
1723020600000|2024-08-07 08:50:00|14506.86|14426.86|14500.02|14420.02|14506.86|14426.86|14499.76|14419.76|10
1723020610000|2024-08-07 08:50:10|14500.32|14420.32|14501.12|14421.12|14501.12|14421.12|14499.84|14419.84|10
1723020620000|2024-08-07 08:50:20|14501.72|14421.72|14503.28|14423.28|14503.28|14423.28|14501.72|14421.72|10
1723020630000|2024-08-07 08:50:30|14503.07|14423.07|14502.41|14422.41|14503.07|14423.07|14502.3|14422.3|10
1723020640000|2024-08-07 08:50:40|14503.05|14423.05|14503.58|14423.58|14503.58|14423.58|14502.32|14422.32|9
1723020650000|2024-08-07 08:50:50|14503.94|14423.94|14510.43|14430.43|14510.43|14430.43|14503.94|14423.94|10
1723020660000|2024-08-07 08:51:00|14510.01|14430.01|14524.86|14444.86|14524.86|14444.86|14510.01|14430.01|10
1723020670000|2024-08-07 08:51:10|14524.42|14444.42|14527.82|14447.82|14527.82|14447.82|14523.6|14443.6|10
1723020680000|2024-08-07 08:51:20|14533.02|14453.02|14532.82|14452.82|14534.25|14454.25|14532.8|14452.8|10
1723020690000|2024-08-07 08:51:30|14532.61|14452.61|14529.77|14449.77|14532.87|14452.87|14529.77|14449.77|10
1723020700000|2024-08-07 08:51:40|14529.67|14449.67|14530.03|14450.03|14530.81|14450.81|14528.99|14448.99|10
1723020710000|2024-08-07 08:51:50|14530.38|14450.38|14535.96|14455.96|14535.96|14455.96|14530.38|14450.38|10
1723020720000|2024-08-07 08:52:00|14536.72|14456.72|14539.93|14459.93|14540.2|14460.2|14536.72|14456.72|10
1723020730000|2024-08-07 08:52:10|14540.38|14460.38|14538.93|14458.93|14540.71|14460.71|14538.62|14458.62|10
1723020740000|2024-08-07 08:52:20|14539.13|14459.13|14535.35|14455.35|14539.13|14459.13|14535.35|14455.35|10
1723020750000|2024-08-07 08:52:30|14535.47|14455.47|14534.61|14454.61|14535.61|14455.61|14534.56|14454.56|10
1723020760000|2024-08-07 08:52:40|14534.89|14454.89|14532.07|14452.07|14535.27|14455.27|14532.07|14452.07|10
1723020770000|2024-08-07 08:52:50|14531.87|14451.87|14531.44|14451.44|14532.1|14452.1|14531|14451|10
1723020780000|2024-08-07 08:53:00|14531.46|14451.46|14527.25|14447.25|14531.54|14451.54|14527.25|14447.25|10
1723020790000|2024-08-07 08:53:10|14526.92|14446.92|14527.16|14447.16|14527.16|14447.16|14525.57|14445.57|10
1723020800000|2024-08-07 08:53:20|14526.51|14446.51|14524.72|14444.72|14526.89|14446.89|14524.72|14444.72|10
1723020810000|2024-08-07 08:53:30|14524.21|14444.21|14524.02|14444.02|14524.21|14444.21|14523.56|14443.56|10
1723020820000|2024-08-07 08:53:40|14523.88|14443.88|14522.62|14442.62|14524.01|14444.01|14522.62|14442.62|10
1723020830000|2024-08-07 08:53:50|14522.47|14442.47|14524.92|14444.92|14525.68|14445.68|14522.04|14442.04|9
1723020840000|2024-08-07 08:54:00|14524.6|14444.6|14521.59|14441.59|14524.6|14444.6|14521.59|14441.59|10
1723020850000|2024-08-07 08:54:10|14521.15|14441.15|14521.1|14441.1|14521.82|14441.82|14521.04|14441.04|10
1723020860000|2024-08-07 08:54:20|14519.39|14439.39|14517.43|14437.43|14519.4|14439.4|14517.43|14437.43|10
1723020870000|2024-08-07 08:54:30|14518.14|14438.14|14519.09|14439.09|14519.09|14439.09|14518.14|14438.14|10
1723020880000|2024-08-07 08:54:40|14518.84|14438.84|14517.09|14437.09|14519.2|14439.2|14517.09|14437.09|10
1723020890000|2024-08-07 08:54:50|14516.73|14436.73|14511.51|14431.51|14516.75|14436.75|14511.51|14431.51|10
1723020900000|2024-08-07 08:55:00|14511.48|14431.48|14514.32|14434.32|14514.32|14434.32|14511.48|14431.48|10
1723020910000|2024-08-07 08:55:10|14514.59|14434.59|14517.53|14437.53|14517.53|14437.53|14514.59|14434.59|10
1723020920000|2024-08-07 08:55:20|14517.58|14437.58|14518.43|14438.43|14518.43|14438.43|14517.23|14437.23|10
1723020930000|2024-08-07 08:55:30|14518.4|14438.4|14519.16|14439.16|14519.16|14439.16|14518.4|14438.4|10
1723020940000|2024-08-07 08:55:40|14520.45|14440.45|14522.18|14442.18|14522.18|14442.18|14520.45|14440.45|10
1723020950000|2024-08-07 08:55:50|14522.26|14442.26|14517.07|14437.07|14522.26|14442.26|14517.03|14437.03|10
1723020960000|2024-08-07 08:56:00|14517.04|14437.04|14518.16|14438.16|14518.46|14438.46|14516.89|14436.89|10
1723020970000|2024-08-07 08:56:10|14518.13|14438.13|14516.94|14436.94|14518.18|14438.18|14516.94|14436.94|10
1723020980000|2024-08-07 08:56:20|14517.02|14437.02|14517.75|14437.75|14517.75|14437.75|14517.02|14437.02|9
1723020990000|2024-08-07 08:56:30|14517.59|14437.59|14516.75|14436.75|14517.68|14437.68|14516.52|14436.52|10
1723021000000|2024-08-07 08:56:40|14516.87|14436.87|14517.44|14437.44|14517.55|14437.55|14516.87|14436.87|10
1723021010000|2024-08-07 08:56:50|14517.65|14437.65|14518.16|14438.16|14518.16|14438.16|14517.53|14437.53|9
1723021020000|2024-08-07 08:57:00|14518.22|14438.22|14515.21|14435.21|14518.3|14438.3|14515.13|14435.13|10
1723021030000|2024-08-07 08:57:10|14514.84|14434.84|14513.42|14433.42|14515.08|14435.08|14513.42|14433.42|10
1723021040000|2024-08-07 08:57:20|14513.15|14433.15|14514.34|14434.34|14514.82|14434.82|14513.1|14433.1|9
1723021050000|2024-08-07 08:57:30|14514.23|14434.23|14514.2|14434.2|14514.23|14434.23|14513.01|14433.01|10
1723021060000|2024-08-07 08:57:40|14514.35|14434.35|14517.04|14437.04|14517.04|14437.04|14514.26|14434.26|9
1723021070000|2024-08-07 08:57:50|14517.23|14437.23|14514.69|14434.69|14518.16|14438.16|14514.69|14434.69|10
1723021080000|2024-08-07 08:58:00|14514.42|14434.42|14517.58|14437.58|14517.58|14437.58|14514.42|14434.42|10
1723021090000|2024-08-07 08:58:10|14517.71|14437.71|14523.05|14443.05|14523.05|14443.05|14517.71|14437.71|10
1723021100000|2024-08-07 08:58:20|14523.18|14443.18|14521.67|14441.67|14524.23|14444.23|14521.67|14441.67|10
1723021110000|2024-08-07 08:58:30|14520.67|14440.67|14513.11|14433.11|14520.68|14440.68|14513.11|14433.11|10
1723021120000|2024-08-07 08:58:40|14513.06|14433.06|14512.54|14432.54|14513.64|14433.64|14512.54|14432.54|10
1723021130000|2024-08-07 08:58:50|14513.44|14433.44|14518.78|14438.78|14518.78|14438.78|14513.18|14433.18|10
1723021140000|2024-08-07 08:59:00|14519.53|14439.53|14519.51|14439.51|14520.53|14440.53|14519.33|14439.33|10
1723021150000|2024-08-07 08:59:10|14520.11|14440.11|14524.01|14444.01|14524.39|14444.39|14520.07|14440.07|10
1723021160000|2024-08-07 08:59:20|14524.46|14444.46|14525.44|14445.44|14525.44|14445.44|14524.22|14444.22|10
1723021170000|2024-08-07 08:59:30|14526.17|14446.17|14529.91|14449.91|14529.91|14449.91|14526.17|14446.17|10
1723021180000|2024-08-07 08:59:40|14530.07|14450.07|14528.74|14448.74|14530.71|14450.71|14528.74|14448.74|10
1723021190000|2024-08-07 08:59:50|14528.5|14448.5|14527.94|14447.94|14528.91|14448.91|14527.94|14447.94|10
1723021200000|2024-08-07 09:00:00|14528.05|14448.05|14526.21|14446.21|14528.36|14448.36|14526.21|14446.21|10
1723021210000|2024-08-07 09:00:10|14526.17|14446.17|14526.49|14446.49|14526.49|14446.49|14526.15|14446.15|10
1723021220000|2024-08-07 09:00:20|14526.6|14446.6|14524.5|14444.5|14526.66|14446.66|14524.5|14444.5|10
1723021230000|2024-08-07 09:00:30|14524.23|14444.23|14523.17|14443.17|14524.74|14444.74|14523.17|14443.17|10
1723021240000|2024-08-07 09:00:40|14522.8|14442.8|14522.99|14442.99|14523.21|14443.21|14522.47|14442.47|10
1723021250000|2024-08-07 09:00:50|14521.84|14441.84|14519.28|14439.28|14522.34|14442.34|14519.28|14439.28|9
1723021260000|2024-08-07 09:01:00|14519.49|14439.49|14519.24|14439.24|14520.13|14440.13|14519.2|14439.2|10
1723021270000|2024-08-07 09:01:10|14519.85|14439.85|14518.77|14438.77|14520.36|14440.36|14518.77|14438.77|10
1723021280000|2024-08-07 09:01:20|14518.79|14438.79|14520.33|14440.33|14520.33|14440.33|14518.74|14438.74|10
1723021290000|2024-08-07 09:01:30|14520.15|14440.15|14522.02|14442.02|14522.09|14442.09|14520.15|14440.15|10
1723021300000|2024-08-07 09:01:40|14522.53|14442.53|14524.72|14444.72|14524.72|14444.72|14522.53|14442.53|10
1723021310000|2024-08-07 09:01:50|14525.8|14445.8|14528.35|14448.35|14528.53|14448.53|14525.8|14445.8|9
1723021320000|2024-08-07 09:02:00|14528.13|14448.13|14530.21|14450.21|14530.21|14450.21|14527.52|14447.52|10
1723021330000|2024-08-07 09:02:10|14530.08|14450.08|14532.31|14452.31|14532.31|14452.31|14530.08|14450.08|10
1723021340000|2024-08-07 09:02:20|14536.1|14456.1|14546.08|14466.08|14546.08|14466.08|14536.1|14456.1|10
1723021350000|2024-08-07 09:02:30|14545.09|14465.09|14550.14|14470.14|14550.38|14470.38|14545.09|14465.09|10
1723021360000|2024-08-07 09:02:40|14550.43|14470.43|14552.29|14472.29|14552.29|14472.29|14550.14|14470.14|10
1723021370000|2024-08-07 09:02:50|14553.13|14473.13|14557.1|14477.1|14557.35|14477.35|14553.13|14473.13|10
1723021380000|2024-08-07 09:03:00|14557.11|14477.11|14559.32|14479.32|14559.59|14479.59|14557.11|14477.11|10
1723021390000|2024-08-07 09:03:10|14559.57|14479.57|14561.59|14481.59|14564.92|14484.92|14559.53|14479.53|10
1723021400000|2024-08-07 09:03:20|14561.1|14481.1|14558|14478|14561.1|14481.1|14558|14478|10
1723021410000|2024-08-07 09:03:30|14556.49|14476.49|14560.03|14480.03|14560.03|14480.03|14556.04|14476.04|10
1723021420000|2024-08-07 09:03:40|14559.99|14479.99|14568.11|14488.11|14568.11|14488.11|14559.99|14479.99|10
1723021430000|2024-08-07 09:03:50|14570.71|14490.71|14578.83|14498.83|14578.83|14498.83|14570.71|14490.71|10
1723021440000|2024-08-07 09:04:00|14579.6|14499.6|14583.04|14503.04|14583.04|14503.04|14578.75|14498.75|10
1723021450000|2024-08-07 09:04:10|14582.62|14502.62|14583.06|14503.06|14583.14|14503.14|14582.24|14502.24|10
1723021460000|2024-08-07 09:04:20|14583.92|14503.92|14582.76|14502.76|14584.47|14504.47|14582.76|14502.76|10
1723021470000|2024-08-07 09:04:30|14581.95|14501.95|14577.8|14497.8|14581.95|14501.95|14577.8|14497.8|10
1723021480000|2024-08-07 09:04:40|14575.16|14495.16|14573.47|14493.47|14575.35|14495.35|14573.1|14493.1|10
1723021490000|2024-08-07 09:04:50|14573.2|14493.2|14562.77|14482.77|14573.2|14493.2|14562.77|14482.77|10
1723021500000|2024-08-07 09:05:00|14562.68|14482.68|14551.82|14471.82|14562.68|14482.68|14549.73|14469.73|10
1723021510000|2024-08-07 09:05:10|14551.65|14471.65|14546.69|14466.69|14551.65|14471.65|14545.31|14465.31|10
1723021520000|2024-08-07 09:05:20|14547.32|14467.32|14541.23|14461.23|14547.32|14467.32|14541.23|14461.23|10
1723021530000|2024-08-07 09:05:30|14541.09|14461.09|14540.13|14460.13|14541.09|14461.09|14539.36|14459.36|10
1723021540000|2024-08-07 09:05:40|14540.95|14460.95|14539.11|14459.11|14542.11|14462.11|14539.11|14459.11|10
1723021550000|2024-08-07 09:05:50|14538.31|14458.31|14542.78|14462.78|14542.78|14462.78|14538.31|14458.31|10
1723021560000|2024-08-07 09:06:00|14542.76|14462.76|14544.69|14464.69|14545.04|14465.04|14542.76|14462.76|10
1723021570000|2024-08-07 09:06:10|14544.2|14464.2|14543.32|14463.32|14544.46|14464.46|14543.05|14463.05|10
1723021580000|2024-08-07 09:06:20|14543.28|14463.28|14548.55|14468.55|14548.55|14468.55|14542.93|14462.93|10
1723021590000|2024-08-07 09:06:30|14548.61|14468.61|14550.28|14470.28|14551.4|14471.4|14548.61|14468.61|9
1723021600000|2024-08-07 09:06:40|14549.8|14469.8|14552.11|14472.11|14552.28|14472.28|14549.8|14469.8|9
1723021610000|2024-08-07 09:06:50|14552.42|14472.42|14557.54|14477.54|14557.54|14477.54|14552.42|14472.42|10
1723021620000|2024-08-07 09:07:00|14558.18|14478.18|14556.74|14476.74|14558.18|14478.18|14555.68|14475.68|10
1723021630000|2024-08-07 09:07:10|14557.31|14477.31|14554.36|14474.36|14558.7|14478.7|14554.36|14474.36|10
1723021640000|2024-08-07 09:07:20|14554.26|14474.26|14550.38|14470.38|14554.26|14474.26|14550.38|14470.38|10
1723021650000|2024-08-07 09:07:30|14549.56|14469.56|14548.83|14468.83|14549.56|14469.56|14546.69|14466.69|10
1723021660000|2024-08-07 09:07:40|14549.86|14469.86|14552.37|14472.37|14552.37|14472.37|14549.86|14469.86|10
1723021670000|2024-08-07 09:07:50|14552.43|14472.43|14552.92|14472.92|14553.09|14473.09|14552.19|14472.19|9
1723021680000|2024-08-07 09:08:00|14553.18|14473.18|14549.09|14469.09|14553.18|14473.18|14549.09|14469.09|10
1723021690000|2024-08-07 09:08:10|14549.07|14469.07|14543.4|14463.4|14549.07|14469.07|14543.4|14463.4|10
1723021700000|2024-08-07 09:08:20|14542.04|14462.04|14543.13|14463.13|14543.13|14463.13|14540.68|14460.68|10
1723021710000|2024-08-07 09:08:30|14543.33|14463.33|14544.14|14464.14|14544.42|14464.42|14543.33|14463.33|10
1723021720000|2024-08-07 09:08:40|14544.22|14464.22|14543.67|14463.67|14544.55|14464.55|14543.67|14463.67|10
1723021730000|2024-08-07 09:08:50|14543.64|14463.64|14531.68|14451.68|14543.64|14463.64|14531.68|14451.68|10
1723021740000|2024-08-07 09:09:00|14531.93|14451.93|14525.78|14445.78|14532.05|14452.05|14525.78|14445.78|10
1723021750000|2024-08-07 09:09:10|14525.42|14445.42|14519.61|14439.61|14525.42|14445.42|14519.61|14439.61|10
1723021760000|2024-08-07 09:09:20|14519.25|14439.25|14519.6|14439.6|14519.68|14439.68|14517.95|14437.95|9
1723021770000|2024-08-07 09:09:30|14520.64|14440.64|14519.74|14439.74|14521.61|14441.61|14519.63|14439.63|10
1723021780000|2024-08-07 09:09:40|14519.32|14439.32|14518.08|14438.08|14519.32|14439.32|14516.95|14436.95|10
1723021790000|2024-08-07 09:09:50|14516.23|14436.23|14509.46|14429.46|14516.23|14436.23|14509.46|14429.46|10
1723021800000|2024-08-07 09:10:00|14509.54|14429.54|14511.02|14431.02|14511.02|14431.02|14509.39|14429.39|10
1723021810000|2024-08-07 09:10:10|14505.59|14425.59|14504.13|14424.13|14505.75|14425.75|14504.06|14424.06|9
1723021820000|2024-08-07 09:10:20|14504.14|14424.14|14505.51|14425.51|14505.51|14425.51|14504.14|14424.14|9
1723021830000|2024-08-07 09:10:30|14505.75|14425.75|14501.38|14421.38|14508.18|14428.18|14501.38|14421.38|10
1723021840000|2024-08-07 09:10:40|14501.42|14421.42|14490.9|14410.9|14501.42|14421.42|14490.9|14410.9|9
1723021850000|2024-08-07 09:10:50|14490.47|14410.47|14487.08|14407.08|14490.47|14410.47|14486.94|14406.94|10
1723021860000|2024-08-07 09:11:00|14487.24|14407.24|14481.49|14401.49|14487.41|14407.41|14481.49|14401.49|10
1723021870000|2024-08-07 09:11:10|14478.73|14398.73|14479.27|14399.27|14479.27|14399.27|14477.56|14397.56|10
1723021880000|2024-08-07 09:11:20|14481.57|14401.57|14483.48|14403.48|14483.64|14403.64|14481.57|14401.57|10
1723021890000|2024-08-07 09:11:30|14483.89|14403.89|14486.43|14406.43|14486.43|14406.43|14483.63|14403.63|10
1723021900000|2024-08-07 09:11:40|14486.87|14406.87|14491.73|14411.73|14491.73|14411.73|14486.85|14406.85|10
1723021910000|2024-08-07 09:11:50|14492.02|14412.02|14491.95|14411.95|14493|14413|14491.95|14411.95|9
1723021920000|2024-08-07 09:12:00|14490.92|14410.92|14497.11|14417.11|14497.11|14417.11|14490.92|14410.92|10
1723021930000|2024-08-07 09:12:10|14496.93|14416.93|14505.7|14425.7|14505.7|14425.7|14496.93|14416.93|10
1723021940000|2024-08-07 09:12:20|14507.26|14427.26|14509.47|14429.47|14509.73|14429.73|14506.91|14426.91|10
1723021950000|2024-08-07 09:12:30|14509.09|14429.09|14510.91|14430.91|14511.2|14431.2|14508.91|14428.91|9
1723021960000|2024-08-07 09:12:40|14512|14432|14515.97|14435.97|14515.97|14435.97|14512|14432|10
1723021970000|2024-08-07 09:12:50|14516.55|14436.55|14519.47|14439.47|14519.98|14439.98|14516.55|14436.55|10
1723021980000|2024-08-07 09:13:00|14519.72|14439.72|14519.76|14439.76|14519.87|14439.87|14519.06|14439.06|9
1723021990000|2024-08-07 09:13:10|14520.24|14440.24|14516.54|14436.54|14520.28|14440.28|14516.54|14436.54|9
1723022000000|2024-08-07 09:13:20|14516.5|14436.5|14515.72|14435.72|14516.5|14436.5|14515.67|14435.67|10
1723022010000|2024-08-07 09:13:30|14515.65|14435.65|14513.01|14433.01|14515.72|14435.72|14513.01|14433.01|10
1723022020000|2024-08-07 09:13:40|14513.13|14433.13|14512.22|14432.22|14513.35|14433.35|14512.05|14432.05|10
1723022030000|2024-08-07 09:13:50|14512.1|14432.1|14510.31|14430.31|14512.1|14432.1|14510.25|14430.25|10
1723022040000|2024-08-07 09:14:00|14510.72|14430.72|14509.88|14429.88|14511.12|14431.12|14509.88|14429.88|10
1723022050000|2024-08-07 09:14:10|14509.51|14429.51|14508.9|14428.9|14509.64|14429.64|14508.65|14428.65|9
1723022060000|2024-08-07 09:14:20|14508.61|14428.61|14508.76|14428.76|14509.15|14429.15|14508.52|14428.52|10
1723022070000|2024-08-07 09:14:30|14508.87|14428.87|14511.73|14431.73|14512.2|14432.2|14508.87|14428.87|10
1723022080000|2024-08-07 09:14:40|14511.94|14431.94|14515.74|14435.74|14515.86|14435.86|14511.4|14431.4|9
1723022090000|2024-08-07 09:14:50|14515.76|14435.76|14516.17|14436.17|14516.42|14436.42|14515.41|14435.41|9
1723022100000|2024-08-07 09:15:00|14515.57|14435.57|14514.74|14434.74|14515.57|14435.57|14514|14434|10
1723022110000|2024-08-07 09:15:10|14514.63|14434.63|14511.24|14431.24|14514.74|14434.74|14511.24|14431.24|10
1723022120000|2024-08-07 09:15:20|14510.31|14430.31|14505.12|14425.12|14510.31|14430.31|14505.12|14425.12|10
1723022130000|2024-08-07 09:15:30|14505.22|14425.22|14504.32|14424.32|14505.22|14425.22|14503.36|14423.36|10
1723022140000|2024-08-07 09:15:40|14507.09|14427.09|14510.88|14430.88|14510.93|14430.93|14507.09|14427.09|10
1723022150000|2024-08-07 09:15:50|14510.75|14430.75|14511.36|14431.36|14511.63|14431.63|14510.49|14430.49|10
1723022160000|2024-08-07 09:16:00|14510.97|14430.97|14510.79|14430.79|14510.97|14430.97|14510.18|14430.18|10
1723022170000|2024-08-07 09:16:10|14510.55|14430.55|14506.56|14426.56|14510.55|14430.55|14506.28|14426.28|10
1723022180000|2024-08-07 09:16:20|14505.54|14425.54|14506.42|14426.42|14506.42|14426.42|14503.94|14423.94|10
1723022190000|2024-08-07 09:16:30|14507.03|14427.03|14507.25|14427.25|14509.39|14429.39|14507.03|14427.03|10
1723022200000|2024-08-07 09:16:40|14507.31|14427.31|14503.17|14423.17|14507.31|14427.31|14503.17|14423.17|10
1723022210000|2024-08-07 09:16:50|14502.97|14422.97|14502.08|14422.08|14502.97|14422.97|14501.79|14421.79|10
1723022220000|2024-08-07 09:17:00|14502.32|14422.32|14500.29|14420.29|14502.83|14422.83|14500.29|14420.29|10
1723022230000|2024-08-07 09:17:10|14499.62|14419.62|14495.22|14415.22|14499.62|14419.62|14494.46|14414.46|10
1723022240000|2024-08-07 09:17:20|14495.2|14415.2|14496.35|14416.35|14496.35|14416.35|14494.82|14414.82|10
1723022250000|2024-08-07 09:17:30|14497.13|14417.13|14500.77|14420.77|14500.77|14420.77|14497.13|14417.13|10
1723022260000|2024-08-07 09:17:40|14501.2|14421.2|14501.06|14421.06|14501.37|14421.37|14500.73|14420.73|10
1723022270000|2024-08-07 09:17:50|14501.26|14421.26|14503.91|14423.91|14503.91|14423.91|14501.26|14421.26|10
1723022280000|2024-08-07 09:18:00|14504.29|14424.29|14505.58|14425.58|14505.58|14425.58|14504.07|14424.07|10
1723022290000|2024-08-07 09:18:10|14505.28|14425.28|14505.14|14425.14|14505.28|14425.28|14504.43|14424.43|10
1723022300000|2024-08-07 09:18:20|14505.06|14425.06|14506.38|14426.38|14506.41|14426.41|14505.06|14425.06|10
1723022310000|2024-08-07 09:18:30|14506.23|14426.23|14506.24|14426.24|14507.65|14427.65|14506.22|14426.22|10
1723022320000|2024-08-07 09:18:40|14506.32|14426.32|14504.09|14424.09|14506.32|14426.32|14504.09|14424.09|10
1723022330000|2024-08-07 09:18:50|14503.75|14423.75|14502.45|14422.45|14503.75|14423.75|14502.45|14422.45|10
1723022340000|2024-08-07 09:19:00|14502.53|14422.53|14502.85|14422.85|14503.04|14423.04|14502.28|14422.28|10
1723022350000|2024-08-07 09:19:10|14502.83|14422.83|14508.78|14428.78|14508.78|14428.78|14502.83|14422.83|10
1723022360000|2024-08-07 09:19:20|14508.84|14428.84|14513.2|14433.2|14513.2|14433.2|14508.84|14428.84|10
1723022370000|2024-08-07 09:19:30|14514|14434|14517.51|14437.51|14517.51|14437.51|14514|14434|10
1723022380000|2024-08-07 09:19:40|14517.79|14437.79|14517.74|14437.74|14519.29|14439.29|14517.42|14437.42|10
1723022390000|2024-08-07 09:19:50|14518.16|14438.16|14522.98|14442.98|14522.98|14442.98|14518.16|14438.16|10
1723022400000|2024-08-07 09:20:00|14523.06|14443.06|14538.02|14458.02|14538.02|14458.02|14523.06|14443.06|10
1723022410000|2024-08-07 09:20:10|14539.29|14459.29|14541.5|14461.5|14541.73|14461.73|14539.29|14459.29|10
1723022420000|2024-08-07 09:20:20|14542.26|14462.26|14545.27|14465.27|14545.27|14465.27|14542.26|14462.26|10
1723022430000|2024-08-07 09:20:30|14545.1|14465.1|14545.02|14465.02|14545.1|14465.1|14543.6|14463.6|10
1723022440000|2024-08-07 09:20:40|14547.12|14467.12|14551.5|14471.5|14551.5|14471.5|14547.12|14467.12|10
1723022450000|2024-08-07 09:20:50|14551.68|14471.68|14555.85|14475.85|14556.4|14476.4|14551.57|14471.57|9
1723022460000|2024-08-07 09:21:00|14556.02|14476.02|14559.19|14479.19|14559.19|14479.19|14555.48|14475.48|10
1723022470000|2024-08-07 09:21:10|14559.81|14479.81|14577.43|14497.43|14577.43|14497.43|14559.81|14479.81|10
1723022480000|2024-08-07 09:21:20|14577.66|14497.66|14580.56|14500.56|14580.56|14500.56|14577.02|14497.02|10
1723022490000|2024-08-07 09:21:30|14580.35|14500.35|14575.81|14495.81|14580.35|14500.35|14575.81|14495.81|10
1723022500000|2024-08-07 09:21:40|14576.05|14496.05|14575.71|14495.71|14576.53|14496.53|14575.71|14495.71|10
1723022510000|2024-08-07 09:21:50|14575.13|14495.13|14572.37|14492.37|14575.13|14495.13|14572.37|14492.37|9
1723022520000|2024-08-07 09:22:00|14571.97|14491.97|14568.49|14488.49|14571.97|14491.97|14568.49|14488.49|9
1723022530000|2024-08-07 09:22:10|14568.65|14488.65|14573.59|14493.59|14575.94|14495.94|14568.65|14488.65|10
1723022540000|2024-08-07 09:22:20|14573.33|14493.33|14581.94|14501.94|14581.94|14501.94|14573.12|14493.12|10
1723022550000|2024-08-07 09:22:30|14581.75|14501.75|14585.28|14505.28|14585.28|14505.28|14581.4|14501.4|10
1723022560000|2024-08-07 09:22:40|14585.45|14505.45|14581.64|14501.64|14585.48|14505.48|14580.69|14500.69|10
1723022570000|2024-08-07 09:22:50|14582.83|14502.83|14585.66|14505.66|14585.66|14505.66|14582.83|14502.83|10
1723022580000|2024-08-07 09:23:00|14585.62|14505.62|14585.42|14505.42|14586|14506|14585.24|14505.24|10
1723022590000|2024-08-07 09:23:10|14584.82|14504.82|14579.07|14499.07|14584.82|14504.82|14578.91|14498.91|10
1723022600000|2024-08-07 09:23:20|14578.1|14498.1|14574.81|14494.81|14578.1|14498.1|14574.81|14494.81|10
1723022610000|2024-08-07 09:23:30|14573.44|14493.44|14570.66|14490.66|14573.44|14493.44|14570.66|14490.66|10
1723022620000|2024-08-07 09:23:40|14570.08|14490.08|14568.04|14488.04|14570.08|14490.08|14567.91|14487.91|10
1723022630000|2024-08-07 09:23:50|14568.2|14488.2|14567.85|14487.85|14568.41|14488.41|14566.92|14486.92|10
1723022640000|2024-08-07 09:24:00|14567.75|14487.75|14570.39|14490.39|14570.39|14490.39|14567.75|14487.75|10
1723022650000|2024-08-07 09:24:10|14570.54|14490.54|14572.17|14492.17|14572.17|14492.17|14570.54|14490.54|10
1723022660000|2024-08-07 09:24:20|14573.88|14493.88|14573.13|14493.13|14573.92|14493.92|14573.13|14493.13|10
1723022670000|2024-08-07 09:24:30|14573.06|14493.06|14573.43|14493.43|14573.54|14493.54|14571.99|14491.99|9
1723022680000|2024-08-07 09:24:40|14573.79|14493.79|14574.37|14494.37|14574.55|14494.55|14573.79|14493.79|10
1723022690000|2024-08-07 09:24:50|14574.72|14494.72|14575.73|14495.73|14576.03|14496.03|14574.72|14494.72|10
1723022700000|2024-08-07 09:25:00|14576.19|14496.19|14574.99|14494.99|14576.42|14496.42|14574.99|14494.99|10
1723022710000|2024-08-07 09:25:10|14574.95|14494.95|14577.46|14497.46|14577.46|14497.46|14574.95|14494.95|10
1723022720000|2024-08-07 09:25:20|14577.34|14497.34|14573.32|14493.32|14578.1|14498.1|14573.15|14493.15|10
1723022730000|2024-08-07 09:25:30|14574.51|14494.51|14576.24|14496.24|14576.29|14496.29|14574.51|14494.51|10
1723022740000|2024-08-07 09:25:40|14576.35|14496.35|14573.95|14493.95|14576.57|14496.57|14573.95|14493.95|10
1723022750000|2024-08-07 09:25:50|14572.75|14492.75|14573.6|14493.6|14573.6|14493.6|14572.44|14492.44|10
1723022760000|2024-08-07 09:26:00|14573.68|14493.68|14579.2|14499.2|14579.2|14499.2|14573.21|14493.21|10
1723022770000|2024-08-07 09:26:10|14581.2|14501.2|14587.17|14507.17|14587.24|14507.24|14581.2|14501.2|9
1723022780000|2024-08-07 09:26:20|14586.55|14506.55|14584.7|14504.7|14586.74|14506.74|14584.7|14504.7|10
1723022790000|2024-08-07 09:26:30|14584.22|14504.22|14582.51|14502.51|14584.22|14504.22|14582.51|14502.51|10
1723022800000|2024-08-07 09:26:40|14582.52|14502.52|14584.05|14504.05|14585.14|14505.14|14582.52|14502.52|10
1723022810000|2024-08-07 09:26:50|14584.04|14504.04|14584.43|14504.43|14584.99|14504.99|14584|14504|10
1723022820000|2024-08-07 09:27:00|14584.38|14504.38|14583.02|14503.02|14584.63|14504.63|14583.02|14503.02|10
1723022830000|2024-08-07 09:27:10|14583.01|14503.01|14577.69|14497.69|14583.01|14503.01|14575.64|14495.64|10
1723022840000|2024-08-07 09:27:20|14577.42|14497.42|14579.51|14499.51|14579.51|14499.51|14577.33|14497.33|9
1723022850000|2024-08-07 09:27:30|14579.49|14499.49|14581.72|14501.72|14581.72|14501.72|14579.49|14499.49|9
1723022860000|2024-08-07 09:27:40|14582.64|14502.64|14580.9|14500.9|14582.64|14502.64|14580.9|14500.9|10
1723022870000|2024-08-07 09:27:50|14580.75|14500.75|14581.27|14501.27|14581.28|14501.28|14580.75|14500.75|10
1723022880000|2024-08-07 09:28:00|14581.21|14501.21|14579.34|14499.34|14581.21|14501.21|14579.24|14499.24|10
1723022890000|2024-08-07 09:28:10|14579.14|14499.14|14579.92|14499.92|14582.81|14502.81|14579.14|14499.14|10
1723022900000|2024-08-07 09:28:20|14580.33|14500.33|14583.4|14503.4|14583.4|14503.4|14580.33|14500.33|10
1723022910000|2024-08-07 09:28:30|14583.09|14503.09|14578.78|14498.78|14583.09|14503.09|14578.78|14498.78|10
1723022920000|2024-08-07 09:28:40|14578.81|14498.81|14576.18|14496.18|14578.81|14498.81|14575.91|14495.91|9
1723022930000|2024-08-07 09:28:50|14576.22|14496.22|14576.54|14496.54|14576.83|14496.83|14575.87|14495.87|10
1723022940000|2024-08-07 09:29:00|14576.53|14496.53|14573.27|14493.27|14576.72|14496.72|14573.27|14493.27|10
1723022950000|2024-08-07 09:29:10|14572.99|14492.99|14564.27|14484.27|14572.99|14492.99|14564.27|14484.27|10
1723022960000|2024-08-07 09:29:20|14563.67|14483.67|14563.14|14483.14|14564.21|14484.21|14563.14|14483.14|10
1723022970000|2024-08-07 09:29:30|14563.19|14483.19|14560.71|14480.71|14563.19|14483.19|14560.71|14480.71|10
1723022980000|2024-08-07 09:29:40|14560.73|14480.73|14560.19|14480.19|14560.73|14480.73|14560|14480|9
1723022990000|2024-08-07 09:29:50|14560.31|14480.31|14558.31|14478.31|14560.46|14480.46|14558.16|14478.16|10
1723023000000|2024-08-07 09:30:00|14558.07|14478.07|14554.09|14474.09|14558.07|14478.07|14554.09|14474.09|9
1723023010000|2024-08-07 09:30:10|14553.17|14473.17|14548.77|14468.77|14553.17|14473.17|14548.77|14468.77|10
1723023020000|2024-08-07 09:30:20|14548.71|14468.71|14541.21|14461.21|14548.71|14468.71|14541.21|14461.21|10
1723023030000|2024-08-07 09:30:30|14540.95|14460.95|14533.64|14453.64|14540.98|14460.98|14533.64|14453.64|10
1723023040000|2024-08-07 09:30:40|14532.83|14452.83|14533.17|14453.17|14533.17|14453.17|14530.48|14450.48|10
1723023050000|2024-08-07 09:30:50|14532.98|14452.98|14533.29|14453.29|14533.29|14453.29|14532.45|14452.45|10
1723023060000|2024-08-07 09:31:00|14533.31|14453.31|14531.84|14451.84|14533.31|14453.31|14531.09|14451.09|10
1723023070000|2024-08-07 09:31:10|14532.06|14452.06|14532.51|14452.51|14533.12|14453.12|14530.65|14450.65|10
1723023080000|2024-08-07 09:31:20|14532.7|14452.7|14531.89|14451.89|14532.7|14452.7|14531.48|14451.48|10
1723023090000|2024-08-07 09:31:30|14531.57|14451.57|14529.16|14449.16|14531.8|14451.8|14529.16|14449.16|10
1723023100000|2024-08-07 09:31:40|14528.83|14448.83|14530.16|14450.16|14530.44|14450.44|14528.67|14448.67|10
1723023110000|2024-08-07 09:31:50|14530.52|14450.52|14530.52|14450.52|14531.89|14451.89|14529.76|14449.76|10
1723023120000|2024-08-07 09:32:00|14530.85|14450.85|14532.29|14452.29|14533.17|14453.17|14530.83|14450.83|10
1723023130000|2024-08-07 09:32:10|14531.71|14451.71|14535.23|14455.23|14535.23|14455.23|14531.71|14451.71|10
1723023140000|2024-08-07 09:32:20|14535.42|14455.42|14535.4|14455.4|14535.42|14455.42|14534.25|14454.25|10
1723023150000|2024-08-07 09:32:30|14535.45|14455.45|14534.31|14454.31|14535.45|14455.45|14534.31|14454.31|10
1723023160000|2024-08-07 09:32:40|14534.53|14454.53|14539.95|14459.95|14540.02|14460.02|14534.53|14454.53|10
1723023170000|2024-08-07 09:32:50|14540.18|14460.18|14542.75|14462.75|14542.75|14462.75|14540.18|14460.18|10
1723023180000|2024-08-07 09:33:00|14542.86|14462.86|14548.61|14468.61|14548.61|14468.61|14542.86|14462.86|10
1723023190000|2024-08-07 09:33:10|14549|14469|14552.25|14472.25|14552.28|14472.28|14549|14469|10
1723023200000|2024-08-07 09:33:20|14552.32|14472.32|14554.09|14474.09|14554.09|14474.09|14552.32|14472.32|9
1723023210000|2024-08-07 09:33:30|14555|14475|14557.87|14477.87|14557.94|14477.94|14555|14475|10
1723023220000|2024-08-07 09:33:40|14558.35|14478.35|14561.04|14481.04|14561.08|14481.08|14558.35|14478.35|10
1723023230000|2024-08-07 09:33:50|14560.75|14480.75|14560.43|14480.43|14561.33|14481.33|14559.54|14479.54|10
1723023240000|2024-08-07 09:34:00|14560.36|14480.36|14557.53|14477.53|14560.36|14480.36|14557.53|14477.53|10
1723023250000|2024-08-07 09:34:10|14556.69|14476.69|14551.62|14471.62|14556.69|14476.69|14551.61|14471.61|10
1723023260000|2024-08-07 09:34:20|14551.47|14471.47|14551.49|14471.49|14551.49|14471.49|14551.24|14471.24|10
1723023270000|2024-08-07 09:34:30|14551.26|14471.26|14548.43|14468.43|14551.39|14471.39|14548.43|14468.43|10
1723023280000|2024-08-07 09:34:40|14547.59|14467.59|14547.42|14467.42|14547.59|14467.59|14547.11|14467.11|10
1723023290000|2024-08-07 09:34:50|14548.13|14468.13|14549.15|14469.15|14549.42|14469.42|14548.13|14468.13|9
1723023300000|2024-08-07 09:35:00|14549.45|14469.45|14549.33|14469.33|14550.46|14470.46|14549.33|14469.33|10
1723023310000|2024-08-07 09:35:10|14549.28|14469.28|14550.48|14470.48|14550.83|14470.83|14549.28|14469.28|9
1723023320000|2024-08-07 09:35:20|14550.43|14470.43|14551.97|14471.97|14551.97|14471.97|14550.15|14470.15|10
1723023330000|2024-08-07 09:35:30|14552.1|14472.1|14555.29|14475.29|14555.29|14475.29|14552.1|14472.1|10
1723023340000|2024-08-07 09:35:40|14555.85|14475.85|14556.66|14476.66|14557.36|14477.36|14555.85|14475.85|10
1723023350000|2024-08-07 09:35:50|14557.3|14477.3|14556.4|14476.4|14557.3|14477.3|14556.39|14476.39|10
1723023360000|2024-08-07 09:36:00|14556.42|14476.42|14557.82|14477.82|14557.82|14477.82|14556.42|14476.42|10
1723023370000|2024-08-07 09:36:10|14557.86|14477.86|14559.72|14479.72|14559.72|14479.72|14557.82|14477.82|10
1723023380000|2024-08-07 09:36:20|14561.03|14481.03|14564.97|14484.97|14564.97|14484.97|14561.03|14481.03|10
1723023390000|2024-08-07 09:36:30|14565.95|14485.95|14564.14|14484.14|14566.27|14486.27|14564.01|14484.01|10
1723023400000|2024-08-07 09:36:40|14562.04|14482.04|14562.73|14482.73|14562.78|14482.78|14561.58|14481.58|10
1723023410000|2024-08-07 09:36:50|14562.82|14482.82|14563.04|14483.04|14563.88|14483.88|14562.82|14482.82|9
1723023420000|2024-08-07 09:37:00|14563.11|14483.11|14567.76|14487.76|14567.76|14487.76|14563.11|14483.11|10
1723023430000|2024-08-07 09:37:10|14568.23|14488.23|14576.76|14496.76|14576.76|14496.76|14568.23|14488.23|10
1723023440000|2024-08-07 09:37:20|14578.31|14498.31|14583.23|14503.23|14583.77|14503.77|14578.31|14498.31|10
1723023450000|2024-08-07 09:37:30|14582.77|14502.77|14576.92|14496.92|14582.77|14502.77|14576.92|14496.92|9
1723023460000|2024-08-07 09:37:40|14576.33|14496.33|14575.45|14495.45|14576.33|14496.33|14574.98|14494.98|10
1723023470000|2024-08-07 09:37:50|14576.04|14496.04|14574.07|14494.07|14576.05|14496.05|14573.44|14493.44|10
1723023480000|2024-08-07 09:38:00|14574.08|14494.08|14576.25|14496.25|14576.48|14496.48|14573.95|14493.95|10
1723023490000|2024-08-07 09:38:10|14576.69|14496.69|14578.44|14498.44|14578.44|14498.44|14576.55|14496.55|10
1723023500000|2024-08-07 09:38:20|14578.98|14498.98|14581.94|14501.94|14582.49|14502.49|14578.98|14498.98|10
1723023510000|2024-08-07 09:38:30|14582.26|14502.26|14582.12|14502.12|14582.44|14502.44|14581.8|14501.8|9
1723023520000|2024-08-07 09:38:40|14582.2|14502.2|14584.1|14504.1|14584.63|14504.63|14582.2|14502.2|10
1723023530000|2024-08-07 09:38:50|14583.83|14503.83|14578.55|14498.55|14583.83|14503.83|14578.55|14498.55|10
1723023540000|2024-08-07 09:39:00|14578.44|14498.44|14579.58|14499.58|14579.89|14499.89|14578.36|14498.36|9
1723023550000|2024-08-07 09:39:10|14579.43|14499.43|14582.25|14502.25|14582.25|14502.25|14579.43|14499.43|10
1723023560000|2024-08-07 09:39:20|14582.22|14502.22|14585.07|14505.07|14585.3|14505.3|14582.22|14502.22|10
1723023570000|2024-08-07 09:39:30|14585.86|14505.86|14592.18|14512.18|14592.18|14512.18|14585.52|14505.52|10
1723023580000|2024-08-07 09:39:40|14592.15|14512.15|14590.19|14510.19|14592.15|14512.15|14590.19|14510.19|10
1723023590000|2024-08-07 09:39:50|14589.75|14509.75|14590.81|14510.81|14591.48|14511.48|14589.75|14509.75|10
1723023600000|2024-08-07 09:40:00|14590.3|14510.3|14589.11|14509.11|14590.3|14510.3|14589.11|14509.11|9
1723023610000|2024-08-07 09:40:10|14589.17|14509.17|14592.1|14512.1|14592.1|14512.1|14589.17|14509.17|10
1723023620000|2024-08-07 09:40:20|14593.61|14513.61|14596.79|14516.79|14596.79|14516.79|14593.61|14513.61|10
1723023630000|2024-08-07 09:40:30|14597.95|14517.95|14597.24|14517.24|14598.18|14518.18|14597.06|14517.06|9
1723023640000|2024-08-07 09:40:40|14597.63|14517.63|14599.68|14519.68|14599.68|14519.68|14597.59|14517.59|10
1723023650000|2024-08-07 09:40:50|14600.28|14520.28|14601.64|14521.64|14601.89|14521.89|14600.28|14520.28|10
1723023660000|2024-08-07 09:41:00|14601.88|14521.88|14605.7|14525.7|14605.7|14525.7|14601.84|14521.84|10
1723023670000|2024-08-07 09:41:10|14608.21|14528.21|14606.55|14526.55|14608.9|14528.9|14606.55|14526.55|10
1723023680000|2024-08-07 09:41:20|14604.72|14524.72|14597.81|14517.81|14604.72|14524.72|14597.41|14517.41|10
1723023690000|2024-08-07 09:41:30|14597.82|14517.82|14597.67|14517.67|14599.48|14519.48|14597.39|14517.39|10
1723023700000|2024-08-07 09:41:40|14596.14|14516.14|14595.01|14515.01|14596.14|14516.14|14594.52|14514.52|10
1723023710000|2024-08-07 09:41:50|14595.82|14515.82|14594.38|14514.38|14596.07|14516.07|14594.38|14514.38|10
1723023720000|2024-08-07 09:42:00|14594.4|14514.4|14593.19|14513.19|14594.4|14514.4|14593.15|14513.15|10
1723023730000|2024-08-07 09:42:10|14592.46|14512.46|14589.48|14509.48|14592.46|14512.46|14589.48|14509.48|10
1723023740000|2024-08-07 09:42:20|14589.65|14509.65|14587.76|14507.76|14589.65|14509.65|14587.76|14507.76|10
1723023750000|2024-08-07 09:42:30|14587.8|14507.8|14585.42|14505.42|14588|14508|14585.39|14505.39|10
1723023760000|2024-08-07 09:42:40|14584.96|14504.96|14584.13|14504.13|14584.96|14504.96|14584.13|14504.13|10
1723023770000|2024-08-07 09:42:50|14584.12|14504.12|14586.92|14506.92|14586.92|14506.92|14584.12|14504.12|10
1723023780000|2024-08-07 09:43:00|14586.9|14506.9|14586.25|14506.25|14587.61|14507.61|14586.07|14506.07|10
1723023790000|2024-08-07 09:43:10|14584.32|14504.32|14582.71|14502.71|14584.32|14504.32|14582.57|14502.57|10
1723023800000|2024-08-07 09:43:20|14583.09|14503.09|14580.43|14500.43|14583.09|14503.09|14580.43|14500.43|10
1723023810000|2024-08-07 09:43:30|14580.58|14500.58|14583.46|14503.46|14583.46|14503.46|14580.29|14500.29|10
1723023820000|2024-08-07 09:43:40|14583.92|14503.92|14586.61|14506.61|14586.61|14506.61|14583.92|14503.92|10
1723023830000|2024-08-07 09:43:50|14586.81|14506.81|14584.44|14504.44|14586.81|14506.81|14584.44|14504.44|10
1723023840000|2024-08-07 09:44:00|14583.87|14503.87|14586.86|14506.86|14586.96|14506.96|14583.87|14503.87|10
1723023850000|2024-08-07 09:44:10|14587.07|14507.07|14586.96|14506.96|14587.07|14507.07|14586.36|14506.36|10
1723023860000|2024-08-07 09:44:20|14586.78|14506.78|14586.53|14506.53|14586.78|14506.78|14585.8|14505.8|10
1723023870000|2024-08-07 09:44:30|14586.77|14506.77|14584.87|14504.87|14586.77|14506.77|14584.87|14504.87|10
1723023880000|2024-08-07 09:44:40|14584.35|14504.35|14583.06|14503.06|14584.82|14504.82|14583.06|14503.06|9
1723023890000|2024-08-07 09:44:50|14582.48|14502.48|14577.63|14497.63|14582.48|14502.48|14577.63|14497.63|10
1723023900000|2024-08-07 09:45:00|14577.69|14497.69|14573.4|14493.4|14577.77|14497.77|14573.36|14493.36|10
1723023910000|2024-08-07 09:45:10|14573.1|14493.1|14572.84|14492.84|14573.1|14493.1|14571.03|14491.03|10
1723023920000|2024-08-07 09:45:20|14573.16|14493.16|14576.81|14496.81|14577.09|14497.09|14573.16|14493.16|10
1723023930000|2024-08-07 09:45:30|14576.63|14496.63|14576.97|14496.97|14577.16|14497.16|14576.36|14496.36|10
1723023940000|2024-08-07 09:45:40|14576.46|14496.46|14575.67|14495.67|14576.46|14496.46|14575.51|14495.51|10
1723023950000|2024-08-07 09:45:50|14575.28|14495.28|14575.27|14495.27|14575.95|14495.95|14574.48|14494.48|10
1723023960000|2024-08-07 09:46:00|14575.08|14495.08|14571.97|14491.97|14575.23|14495.23|14570.34|14490.34|10
1723023970000|2024-08-07 09:46:10|14571.91|14491.91|14567.82|14487.82|14571.91|14491.91|14567.82|14487.82|10
1723023980000|2024-08-07 09:46:20|14567.84|14487.84|14565.42|14485.42|14568|14488|14565.42|14485.42|10
1723023990000|2024-08-07 09:46:30|14563.92|14483.92|14556.64|14476.64|14563.92|14483.92|14556.64|14476.64|10
1723024000000|2024-08-07 09:46:40|14555.52|14475.52|14553.07|14473.07|14555.52|14475.52|14553.01|14473.01|10
1723024010000|2024-08-07 09:46:50|14552.89|14472.89|14549.64|14469.64|14552.89|14472.89|14549.64|14469.64|10
1723024020000|2024-08-07 09:47:00|14549.38|14469.38|14548.27|14468.27|14550.11|14470.11|14548.27|14468.27|10
1723024030000|2024-08-07 09:47:10|14548.1|14468.1|14546.7|14466.7|14548.1|14468.1|14545.22|14465.22|10
1723024040000|2024-08-07 09:47:20|14546.62|14466.62|14549.98|14469.98|14549.98|14469.98|14546.62|14466.62|10
1723024050000|2024-08-07 09:47:30|14549.53|14469.53|14554.12|14474.12|14554.12|14474.12|14549.53|14469.53|10
1723024060000|2024-08-07 09:47:40|14554.71|14474.71|14556.84|14476.84|14556.84|14476.84|14554.71|14474.71|10
1723024070000|2024-08-07 09:47:50|14557.73|14477.73|14557.41|14477.41|14558.22|14478.22|14557.09|14477.09|10
1723024080000|2024-08-07 09:48:00|14557.6|14477.6|14560.13|14480.13|14560.13|14480.13|14557.6|14477.6|10
1723024090000|2024-08-07 09:48:10|14560.06|14480.06|14558.88|14478.88|14560.98|14480.98|14558.88|14478.88|9
1723024100000|2024-08-07 09:48:20|14558.54|14478.54|14556.65|14476.65|14558.54|14478.54|14556.65|14476.65|10
1723024110000|2024-08-07 09:48:30|14556.92|14476.92|14557.17|14477.17|14557.54|14477.54|14556.52|14476.52|10
1723024120000|2024-08-07 09:48:40|14557.89|14477.89|14559.12|14479.12|14559.68|14479.68|14557.89|14477.89|10
1723024130000|2024-08-07 09:48:50|14560.02|14480.02|14561.52|14481.52|14561.53|14481.53|14560.02|14480.02|10
1723024140000|2024-08-07 09:49:00|14561.82|14481.82|14568.35|14488.35|14568.35|14488.35|14561.82|14481.82|10
1723024150000|2024-08-07 09:49:10|14568.21|14488.21|14568.88|14488.88|14568.9|14488.9|14567.85|14487.85|10
1723024160000|2024-08-07 09:49:20|14569.28|14489.28|14570.26|14490.26|14571.11|14491.11|14569.28|14489.28|10
1723024170000|2024-08-07 09:49:30|14570.24|14490.24|14566.08|14486.08|14570.24|14490.24|14566.08|14486.08|10
1723024180000|2024-08-07 09:49:40|14566.03|14486.03|14565.26|14485.26|14566.03|14486.03|14565.07|14485.07|9
1723024190000|2024-08-07 09:49:50|14565.55|14485.55|14563.37|14483.37|14565.56|14485.56|14563.37|14483.37|9
1723024200000|2024-08-07 09:50:00|14563.4|14483.4|14562.15|14482.15|14563.4|14483.4|14561.53|14481.53|10
1723024210000|2024-08-07 09:50:10|14562.16|14482.16|14560.07|14480.07|14562.16|14482.16|14559.63|14479.63|10
1723024220000|2024-08-07 09:50:20|14560.33|14480.33|14564.27|14484.27|14564.27|14484.27|14560.33|14480.33|10
1723024230000|2024-08-07 09:50:30|14563.99|14483.99|14566.07|14486.07|14566.19|14486.19|14563.99|14483.99|10
1723024240000|2024-08-07 09:50:40|14566.17|14486.17|14563.52|14483.52|14566.17|14486.17|14562.91|14482.91|10
1723024250000|2024-08-07 09:50:50|14562.83|14482.83|14563.61|14483.61|14564.06|14484.06|14562.83|14482.83|10
1723024260000|2024-08-07 09:51:00|14564.02|14484.02|14564.33|14484.33|14564.61|14484.61|14564.01|14484.01|10
1723024270000|2024-08-07 09:51:10|14564.66|14484.66|14561.96|14481.96|14564.66|14484.66|14561.95|14481.95|10
1723024280000|2024-08-07 09:51:20|14561.76|14481.76|14565.93|14485.93|14565.93|14485.93|14561.76|14481.76|9
1723024290000|2024-08-07 09:51:30|14565.7|14485.7|14565.68|14485.68|14566.91|14486.91|14565.68|14485.68|10
1723024300000|2024-08-07 09:51:40|14565.54|14485.54|14562.16|14482.16|14565.54|14485.54|14562.06|14482.06|10
1723024310000|2024-08-07 09:51:50|14562.04|14482.04|14559.49|14479.49|14562.04|14482.04|14559.49|14479.49|10
1723024320000|2024-08-07 09:52:00|14560.01|14480.01|14558.12|14478.12|14560.76|14480.76|14557.73|14477.73|10
1723024330000|2024-08-07 09:52:10|14558.06|14478.06|14558.46|14478.46|14558.86|14478.86|14558.06|14478.06|10
1723024340000|2024-08-07 09:52:20|14558.51|14478.51|14557.89|14477.89|14558.59|14478.59|14556.11|14476.11|10
1723024350000|2024-08-07 09:52:30|14558.16|14478.16|14559.13|14479.13|14559.13|14479.13|14558.13|14478.13|9
1723024360000|2024-08-07 09:52:40|14559.24|14479.24|14558.93|14478.93|14559.24|14479.24|14558.85|14478.85|9
1723024370000|2024-08-07 09:52:50|14558.49|14478.49|14557.04|14477.04|14558.49|14478.49|14556.94|14476.94|9
1723024380000|2024-08-07 09:53:00|14557.06|14477.06|14557.09|14477.09|14557.09|14477.09|14555.82|14475.82|10
1723024390000|2024-08-07 09:53:10|14557.23|14477.23|14559.86|14479.86|14559.86|14479.86|14557.23|14477.23|10
1723024400000|2024-08-07 09:53:20|14560.1|14480.1|14559.4|14479.4|14560.1|14480.1|14559.11|14479.11|10
1723024410000|2024-08-07 09:53:30|14559.58|14479.58|14560.71|14480.71|14560.81|14480.81|14559.58|14479.58|10
1723024420000|2024-08-07 09:53:40|14560.82|14480.82|14561.35|14481.35|14561.45|14481.45|14560.82|14480.82|10
1723024430000|2024-08-07 09:53:50|14561|14481|14559.24|14479.24|14561.19|14481.19|14559.24|14479.24|10
1723024440000|2024-08-07 09:54:00|14559.12|14479.12|14561|14481|14561|14481|14559.12|14479.12|9
1723024450000|2024-08-07 09:54:10|14560.97|14480.97|14561.58|14481.58|14562.09|14482.09|14560.89|14480.89|10
1723024460000|2024-08-07 09:54:20|14557.23|14477.23|14554.62|14474.62|14557.51|14477.51|14554.62|14474.62|10
1723024470000|2024-08-07 09:54:30|14554.45|14474.45|14554.08|14474.08|14554.45|14474.45|14553.64|14473.64|10
1723024480000|2024-08-07 09:54:40|14554.3|14474.3|14554.55|14474.55|14554.55|14474.55|14553.68|14473.68|9
1723024490000|2024-08-07 09:54:50|14554.72|14474.72|14555.85|14475.85|14555.85|14475.85|14554.72|14474.72|10
1723024500000|2024-08-07 09:55:00|14556.07|14476.07|14558.03|14478.03|14558.03|14478.03|14555.76|14475.76|10
1723024510000|2024-08-07 09:55:10|14558.09|14478.09|14554.81|14474.81|14558.45|14478.45|14554.81|14474.81|10
1723024520000|2024-08-07 09:55:20|14554.87|14474.87|14551.16|14471.16|14554.87|14474.87|14551.16|14471.16|10
1723024530000|2024-08-07 09:55:30|14550.91|14470.91|14550.43|14470.43|14550.91|14470.91|14550.43|14470.43|8
1723024540000|2024-08-07 09:55:40|14550.63|14470.63|14550.2|14470.2|14550.81|14470.81|14549.51|14469.51|10
1723024550000|2024-08-07 09:55:50|14550.19|14470.19|14548.59|14468.59|14550.19|14470.19|14548.59|14468.59|9
1723024560000|2024-08-07 09:56:00|14548.39|14468.39|14549.75|14469.75|14549.75|14469.75|14548.37|14468.37|10
1723024570000|2024-08-07 09:56:10|14549.96|14469.96|14550.85|14470.85|14551|14471|14549.96|14469.96|9
1723024580000|2024-08-07 09:56:20|14550.5|14470.5|14550.56|14470.56|14550.64|14470.64|14550.05|14470.05|10
1723024590000|2024-08-07 09:56:30|14550.38|14470.38|14549.01|14469.01|14550.38|14470.38|14549.01|14469.01|10
1723024600000|2024-08-07 09:56:40|14548.87|14468.87|14544.24|14464.24|14548.87|14468.87|14544.05|14464.05|9
1723024610000|2024-08-07 09:56:50|14544.21|14464.21|14540.86|14460.86|14544.21|14464.21|14540.73|14460.73|10
1723024620000|2024-08-07 09:57:00|14540.58|14460.58|14527.21|14447.21|14540.58|14460.58|14527.21|14447.21|10
1723024630000|2024-08-07 09:57:10|14526.55|14446.55|14526.04|14446.04|14527.59|14447.59|14525.87|14445.87|10
1723024640000|2024-08-07 09:57:20|14524.85|14444.85|14523.67|14443.67|14524.85|14444.85|14522.79|14442.79|10
1723024650000|2024-08-07 09:57:30|14523.63|14443.63|14523.84|14443.84|14524.08|14444.08|14523.2|14443.2|10
1723024660000|2024-08-07 09:57:40|14524.27|14444.27|14526.11|14446.11|14526.26|14446.26|14524.19|14444.19|9
1723024670000|2024-08-07 09:57:50|14526.14|14446.14|14526.84|14446.84|14527.9|14447.9|14525.6|14445.6|10
1723024680000|2024-08-07 09:58:00|14527.19|14447.19|14529.15|14449.15|14529.26|14449.26|14527.19|14447.19|10
1723024690000|2024-08-07 09:58:10|14529.12|14449.12|14527.48|14447.48|14529.14|14449.14|14527.48|14447.48|9
1723024700000|2024-08-07 09:58:20|14527.47|14447.47|14523.91|14443.91|14527.47|14447.47|14523.91|14443.91|10
1723024710000|2024-08-07 09:58:30|14523.79|14443.79|14524.18|14444.18|14524.25|14444.25|14523.73|14443.73|10
1723024720000|2024-08-07 09:58:40|14523.8|14443.8|14522.86|14442.86|14523.8|14443.8|14522.83|14442.83|10
1723024730000|2024-08-07 09:58:50|14522.87|14442.87|14523.62|14443.62|14524.01|14444.01|14522.43|14442.43|9
1723024740000|2024-08-07 09:59:00|14524.09|14444.09|14525.86|14445.86|14526.15|14446.15|14524.09|14444.09|10
1723024750000|2024-08-07 09:59:10|14526.29|14446.29|14524.27|14444.27|14526.29|14446.29|14524.27|14444.27|10
1723024760000|2024-08-07 09:59:20|14524.12|14444.12|14523.95|14443.95|14524.12|14444.12|14522.96|14442.96|10
1723024770000|2024-08-07 09:59:30|14524.34|14444.34|14523.58|14443.58|14524.63|14444.63|14523.58|14443.58|10
1723024780000|2024-08-07 09:59:40|14523.81|14443.81|14522.73|14442.73|14523.94|14443.94|14522.68|14442.68|10
1723024790000|2024-08-07 09:59:50|14522.77|14442.77|14523.35|14443.35|14524.2|14444.2|14522.77|14442.77|10
1723024800000|2024-08-07 10:00:00|14523.32|14443.32|14523.14|14443.14|14523.65|14443.65|14522.67|14442.67|10
1723024810000|2024-08-07 10:00:10|14523.16|14443.16|14524.75|14444.75|14524.81|14444.81|14523.16|14443.16|9
1723024820000|2024-08-07 10:00:20|14524.57|14444.57|14525|14445|14525.79|14445.79|14524.57|14444.57|9
1723024830000|2024-08-07 10:00:30|14524.98|14444.98|14528.04|14448.04|14528.04|14448.04|14524.3|14444.3|10
1723024840000|2024-08-07 10:00:40|14528.39|14448.39|14528.57|14448.57|14529.74|14449.74|14528.39|14448.39|10
1723024850000|2024-08-07 10:00:50|14528.35|14448.35|14529|14449|14529.97|14449.97|14528.35|14448.35|10
1723024860000|2024-08-07 10:01:00|14528.72|14448.72|14529.32|14449.32|14529.68|14449.68|14528.72|14448.72|10
1723024870000|2024-08-07 10:01:10|14529.41|14449.41|14530.02|14450.02|14530.07|14450.07|14528.63|14448.63|10
1723024880000|2024-08-07 10:01:20|14530.09|14450.09|14530.8|14450.8|14530.8|14450.8|14529.9|14449.9|10
1723024890000|2024-08-07 10:01:30|14530.79|14450.79|14529.35|14449.35|14530.79|14450.79|14529.35|14449.35|10
1723024900000|2024-08-07 10:01:40|14529.16|14449.16|14529.52|14449.52|14529.79|14449.79|14529.16|14449.16|8
1723024910000|2024-08-07 10:01:50|14529.47|14449.47|14527.77|14447.77|14529.47|14449.47|14527.77|14447.77|10
1723024920000|2024-08-07 10:02:00|14527.52|14447.52|14524.94|14444.94|14527.52|14447.52|14524.1|14444.1|10
1723024930000|2024-08-07 10:02:10|14524.93|14444.93|14526.25|14446.25|14526.44|14446.44|14524.93|14444.93|9
1723024940000|2024-08-07 10:02:20|14526.28|14446.28|14525.19|14445.19|14526.43|14446.43|14524.98|14444.98|10
1723024950000|2024-08-07 10:02:30|14525.14|14445.14|14523.68|14443.68|14525.39|14445.39|14523.68|14443.68|10
1723024960000|2024-08-07 10:02:40|14523.27|14443.27|14521.36|14441.36|14523.74|14443.74|14521.36|14441.36|10
1723024970000|2024-08-07 10:02:50|14521.33|14441.33|14519.69|14439.69|14521.38|14441.38|14519.18|14439.18|10
1723024980000|2024-08-07 10:03:00|14519.23|14439.23|14520.67|14440.67|14520.96|14440.96|14519.23|14439.23|10
1723024990000|2024-08-07 10:03:10|14520.86|14440.86|14519.93|14439.93|14522.11|14442.11|14518.78|14438.78|9
1723025000000|2024-08-07 10:03:20|14517.72|14437.72|14515.69|14435.69|14517.72|14437.72|14515.69|14435.69|10
1723025010000|2024-08-07 10:03:30|14514.65|14434.65|14509.43|14429.43|14514.65|14434.65|14509.43|14429.43|10
1723025020000|2024-08-07 10:03:40|14509.35|14429.35|14506.09|14426.09|14509.35|14429.35|14505.69|14425.69|10
1723025030000|2024-08-07 10:03:50|14506.08|14426.08|14504.03|14424.03|14506.08|14426.08|14504.02|14424.02|9
1723025040000|2024-08-07 10:04:00|14503.99|14423.99|14504.02|14424.02|14504.56|14424.56|14503.28|14423.28|10
1723025050000|2024-08-07 10:04:10|14503.94|14423.94|14503.89|14423.89|14504.99|14424.99|14503.89|14423.89|9
1723025060000|2024-08-07 10:04:20|14504.51|14424.51|14504.16|14424.16|14505.18|14425.18|14504.16|14424.16|10
1723025070000|2024-08-07 10:04:30|14504.04|14424.04|14504.97|14424.97|14505.1|14425.1|14504.04|14424.04|10
1723025080000|2024-08-07 10:04:40|14504.94|14424.94|14503.75|14423.75|14505.07|14425.07|14503.75|14423.75|10
1723025090000|2024-08-07 10:04:50|14503.63|14423.63|14500.84|14420.84|14503.63|14423.63|14500.84|14420.84|10
1723025100000|2024-08-07 10:05:00|14500.97|14420.97|14497.85|14417.85|14501.27|14421.27|14497.85|14417.85|10
1723025110000|2024-08-07 10:05:10|14497.83|14417.83|14497.51|14417.51|14498.12|14418.12|14496.88|14416.88|10
1723025120000|2024-08-07 10:05:20|14497.35|14417.35|14495.35|14415.35|14497.43|14417.43|14495.1|14415.1|10
1723025130000|2024-08-07 10:05:30|14495.25|14415.25|14499.72|14419.72|14499.72|14419.72|14494.89|14414.89|10
1723025140000|2024-08-07 10:05:40|14499.92|14419.92|14502.98|14422.98|14503.49|14423.49|14499.92|14419.92|10
1723025150000|2024-08-07 10:05:50|14502.86|14422.86|14503.06|14423.06|14503.54|14423.54|14502.39|14422.39|10
1723025160000|2024-08-07 10:06:00|14502.47|14422.47|14507.5|14427.5|14507.5|14427.5|14502.47|14422.47|10
1723025170000|2024-08-07 10:06:10|14508.16|14428.16|14509.68|14429.68|14509.68|14429.68|14508.16|14428.16|10
1723025180000|2024-08-07 10:06:20|14510.99|14430.99|14512.58|14432.58|14512.67|14432.67|14510.99|14430.99|10
1723025190000|2024-08-07 10:06:30|14512.01|14432.01|14511.52|14431.52|14512.13|14432.13|14511.12|14431.12|9
1723025200000|2024-08-07 10:06:40|14511.36|14431.36|14510.32|14430.32|14511.36|14431.36|14509.84|14429.84|10
1723025210000|2024-08-07 10:06:50|14509.99|14429.99|14506.67|14426.67|14509.99|14429.99|14506.67|14426.67|10
1723025220000|2024-08-07 10:07:00|14506.57|14426.57|14505.64|14425.64|14506.57|14426.57|14505.64|14425.64|10
1723025230000|2024-08-07 10:07:10|14505.69|14425.69|14504.04|14424.04|14505.69|14425.69|14502.96|14422.96|10
1723025240000|2024-08-07 10:07:20|14504.43|14424.43|14505.89|14425.89|14505.89|14425.89|14504.4|14424.4|8
1723025250000|2024-08-07 10:07:30|14506.79|14426.79|14512.19|14432.19|14512.19|14432.19|14506.79|14426.79|10
1723025260000|2024-08-07 10:07:40|14512.57|14432.57|14516.88|14436.88|14516.88|14436.88|14512.57|14432.57|10
1723025270000|2024-08-07 10:07:50|14516.83|14436.83|14519.15|14439.15|14519.15|14439.15|14516.63|14436.63|10
1723025280000|2024-08-07 10:08:00|14519.34|14439.34|14521.17|14441.17|14521.87|14441.87|14519.34|14439.34|10
1723025290000|2024-08-07 10:08:10|14521.36|14441.36|14522.03|14442.03|14522.76|14442.76|14521.07|14441.07|9
1723025300000|2024-08-07 10:08:20|14521.42|14441.42|14521.61|14441.61|14521.65|14441.65|14521.34|14441.34|10
1723025310000|2024-08-07 10:08:30|14521.13|14441.13|14519.02|14439.02|14521.47|14441.47|14519.02|14439.02|10
1723025320000|2024-08-07 10:08:40|14518.85|14438.85|14518.33|14438.33|14519.06|14439.06|14518.05|14438.05|10
1723025330000|2024-08-07 10:08:50|14518.37|14438.37|14518.33|14438.33|14518.37|14438.37|14517.75|14437.75|10
1723025340000|2024-08-07 10:09:00|14518.42|14438.42|14521.14|14441.14|14521.14|14441.14|14518.42|14438.42|10
1723025350000|2024-08-07 10:09:10|14521.81|14441.81|14527.33|14447.33|14527.33|14447.33|14521.81|14441.81|10
1723025360000|2024-08-07 10:09:20|14527.29|14447.29|14526.79|14446.79|14527.29|14447.29|14526.42|14446.42|10
1723025370000|2024-08-07 10:09:30|14526.83|14446.83|14527.29|14447.29|14527.51|14447.51|14526.69|14446.69|10
1723025380000|2024-08-07 10:09:40|14527.7|14447.7|14528.79|14448.79|14528.79|14448.79|14527.7|14447.7|10
1723025390000|2024-08-07 10:09:50|14528.62|14448.62|14531.29|14451.29|14531.29|14451.29|14528.62|14448.62|10
1723025400000|2024-08-07 10:10:00|14531.32|14451.32|14539.21|14459.21|14539.21|14459.21|14531.32|14451.32|10
1723025410000|2024-08-07 10:10:10|14539.32|14459.32|14548.67|14468.67|14548.67|14468.67|14539.17|14459.17|10
1723025420000|2024-08-07 10:10:20|14548.76|14468.76|14554.69|14474.69|14554.69|14474.69|14548.76|14468.76|10
1723025430000|2024-08-07 10:10:30|14555.07|14475.07|14557.01|14477.01|14557.47|14477.47|14554.67|14474.67|10
1723025440000|2024-08-07 10:10:40|14557.33|14477.33|14559.05|14479.05|14559.88|14479.88|14557.33|14477.33|9
1723025450000|2024-08-07 10:10:50|14559.45|14479.45|14557.78|14477.78|14559.45|14479.45|14557.78|14477.78|9
1723025460000|2024-08-07 10:11:00|14557.86|14477.86|14557.24|14477.24|14557.86|14477.86|14557.12|14477.12|10
1723025470000|2024-08-07 10:11:10|14557.11|14477.11|14559.34|14479.34|14559.34|14479.34|14557.11|14477.11|10
1723025480000|2024-08-07 10:11:20|14559.16|14479.16|14556.46|14476.46|14559.16|14479.16|14556.43|14476.43|10
1723025490000|2024-08-07 10:11:30|14556.06|14476.06|14559.94|14479.94|14560.81|14480.81|14555.35|14475.35|10
1723025500000|2024-08-07 10:11:40|14560.18|14480.18|14558.84|14478.84|14560.64|14480.64|14558.84|14478.84|8
1723025510000|2024-08-07 10:11:50|14559.4|14479.4|14559.56|14479.56|14560.05|14480.05|14559.22|14479.22|10
1723025520000|2024-08-07 10:12:00|14559.32|14479.32|14555.72|14475.72|14559.32|14479.32|14555.72|14475.72|9
1723025530000|2024-08-07 10:12:10|14554.37|14474.37|14554|14474|14554.37|14474.37|14553.53|14473.53|10
1723025540000|2024-08-07 10:12:20|14553.64|14473.64|14554.22|14474.22|14554.55|14474.55|14553.49|14473.49|10
1723025550000|2024-08-07 10:12:30|14554.52|14474.52|14555.25|14475.25|14555.25|14475.25|14554.52|14474.52|10
1723025560000|2024-08-07 10:12:40|14555.38|14475.38|14558.6|14478.6|14558.6|14478.6|14555.38|14475.38|9
1723025570000|2024-08-07 10:12:50|14558.82|14478.82|14556.82|14476.82|14559.62|14479.62|14556.51|14476.51|8
1723025580000|2024-08-07 10:13:00|14556.81|14476.81|14557.26|14477.26|14557.27|14477.27|14555.71|14475.71|10
1723025590000|2024-08-07 10:13:10|14557.36|14477.36|14554.28|14474.28|14557.55|14477.55|14554.28|14474.28|10
1723025600000|2024-08-07 10:13:20|14554.32|14474.32|14554.86|14474.86|14554.91|14474.91|14553.63|14473.63|10
1723025610000|2024-08-07 10:13:30|14555.34|14475.34|14557.12|14477.12|14557.13|14477.13|14555.34|14475.34|10
1723025620000|2024-08-07 10:13:40|14559.09|14479.09|14560.83|14480.83|14560.83|14480.83|14559.09|14479.09|10
1723025630000|2024-08-07 10:13:50|14560.95|14480.95|14560.91|14480.91|14561.59|14481.59|14560.59|14480.59|9
1723025640000|2024-08-07 10:14:00|14560.87|14480.87|14558.2|14478.2|14561.13|14481.13|14558.2|14478.2|9
1723025650000|2024-08-07 10:14:10|14557.09|14477.09|14552.78|14472.78|14557.09|14477.09|14552.78|14472.78|10
1723025660000|2024-08-07 10:14:20|14552.67|14472.67|14554.21|14474.21|14554.25|14474.25|14552.67|14472.67|10
1723025670000|2024-08-07 10:14:30|14554.22|14474.22|14554.39|14474.39|14554.41|14474.41|14554.2|14474.2|10
1723025680000|2024-08-07 10:14:40|14554.09|14474.09|14555.42|14475.42|14555.42|14475.42|14554.09|14474.09|9
1723025690000|2024-08-07 10:14:50|14555.43|14475.43|14557.26|14477.26|14557.46|14477.46|14555.43|14475.43|10
1723025700000|2024-08-07 10:15:00|14557.17|14477.17|14558.18|14478.18|14558.18|14478.18|14557.17|14477.17|10
1723025710000|2024-08-07 10:15:10|14558.24|14478.24|14560.31|14480.31|14560.48|14480.48|14558.24|14478.24|10
1723025720000|2024-08-07 10:15:20|14560.33|14480.33|14560.94|14480.94|14560.94|14480.94|14559.54|14479.54|10
1723025730000|2024-08-07 10:15:30|14561.17|14481.17|14562.56|14482.56|14562.56|14482.56|14561.17|14481.17|10
1723025740000|2024-08-07 10:15:40|14563|14483|14565.11|14485.11|14565.11|14485.11|14563|14483|10
1723025750000|2024-08-07 10:15:50|14565.23|14485.23|14566.36|14486.36|14566.36|14486.36|14565.23|14485.23|10
1723025760000|2024-08-07 10:16:00|14566.52|14486.52|14563.72|14483.72|14566.52|14486.52|14563.72|14483.72|10
1723025770000|2024-08-07 10:16:10|14563.33|14483.33|14563.01|14483.01|14563.51|14483.51|14562.81|14482.81|10
1723025780000|2024-08-07 10:16:20|14563|14483|14565.8|14485.8|14565.8|14485.8|14563|14483|10
1723025790000|2024-08-07 10:16:30|14565.92|14485.92|14563.92|14483.92|14566.05|14486.05|14563.92|14483.92|10
1723025800000|2024-08-07 10:16:40|14563.71|14483.71|14564.12|14484.12|14564.12|14484.12|14563.64|14483.64|10
1723025810000|2024-08-07 10:16:50|14564.06|14484.06|14563.59|14483.59|14564.86|14484.86|14563.57|14483.57|10
1723025820000|2024-08-07 10:17:00|14563.03|14483.03|14564.11|14484.11|14564.11|14484.11|14562.66|14482.66|10
1723025830000|2024-08-07 10:17:10|14564.19|14484.19|14566.24|14486.24|14566.43|14486.43|14564.19|14484.19|10
1723025840000|2024-08-07 10:17:20|14566.83|14486.83|14568.35|14488.35|14568.35|14488.35|14566.82|14486.82|10
1723025850000|2024-08-07 10:17:30|14568.31|14488.31|14569.6|14489.6|14569.65|14489.65|14568.31|14488.31|10
1723025860000|2024-08-07 10:17:40|14570.43|14490.43|14575.27|14495.27|14575.27|14495.27|14570.43|14490.43|10
1723025870000|2024-08-07 10:17:50|14575.34|14495.34|14577.7|14497.7|14577.7|14497.7|14575.07|14495.07|10
1723025880000|2024-08-07 10:18:00|14577.3|14497.3|14576.05|14496.05|14577.3|14497.3|14575.71|14495.71|10
1723025890000|2024-08-07 10:18:10|14576.23|14496.23|14579.96|14499.96|14579.96|14499.96|14576.23|14496.23|10
1723025900000|2024-08-07 10:18:20|14579.12|14499.12|14579.69|14499.69|14579.69|14499.69|14578.64|14498.64|10
1723025910000|2024-08-07 10:18:30|14580.42|14500.42|14582.55|14502.55|14582.55|14502.55|14580.42|14500.42|10
1723025920000|2024-08-07 10:18:40|14582.16|14502.16|14583.24|14503.24|14583.28|14503.28|14582.16|14502.16|10
1723025930000|2024-08-07 10:18:50|14583.44|14503.44|14583.78|14503.78|14584.1|14504.1|14583.44|14503.44|10
1723025940000|2024-08-07 10:19:00|14584.16|14504.16|14584.02|14504.02|14584.8|14504.8|14584.02|14504.02|10
1723025950000|2024-08-07 10:19:10|14583.78|14503.78|14583.17|14503.17|14583.98|14503.98|14582.95|14502.95|9
1723025960000|2024-08-07 10:19:20|14583.29|14503.29|14582.81|14502.81|14583.44|14503.44|14582.78|14502.78|10
1723025970000|2024-08-07 10:19:30|14583.53|14503.53|14576.89|14496.89|14583.53|14503.53|14576.89|14496.89|10
1723025980000|2024-08-07 10:19:40|14576.64|14496.64|14576.09|14496.09|14576.64|14496.64|14575.96|14495.96|10
1723025990000|2024-08-07 10:19:50|14577.26|14497.26|14580.74|14500.74|14580.74|14500.74|14577.26|14497.26|10
1723026000000|2024-08-07 10:20:00|14580.9|14500.9|14582.11|14502.11|14582.11|14502.11|14580.63|14500.63|9
1723026010000|2024-08-07 10:20:10|14582.1|14502.1|14581.22|14501.22|14582.1|14502.1|14581.12|14501.12|10
1723026020000|2024-08-07 10:20:20|14581.24|14501.24|14582.84|14502.84|14583.59|14503.59|14581.13|14501.13|10
1723026030000|2024-08-07 10:20:30|14582.36|14502.36|14579.24|14499.24|14582.36|14502.36|14579.24|14499.24|9
1723026040000|2024-08-07 10:20:40|14578.94|14498.94|14578.47|14498.47|14579.18|14499.18|14578.1|14498.1|10
1723026050000|2024-08-07 10:20:50|14578.38|14498.38|14578.62|14498.62|14578.66|14498.66|14578.38|14498.38|8
1723026060000|2024-08-07 10:21:00|14578.59|14498.59|14576.51|14496.51|14578.65|14498.65|14576.51|14496.51|10
1723026070000|2024-08-07 10:21:10|14575.31|14495.31|14579.35|14499.35|14579.35|14499.35|14574.63|14494.63|10
1723026080000|2024-08-07 10:21:20|14579.43|14499.43|14578.08|14498.08|14579.43|14499.43|14578.08|14498.08|10
1723026090000|2024-08-07 10:21:30|14577.51|14497.51|14576.52|14496.52|14577.51|14497.51|14576.19|14496.19|10
1723026100000|2024-08-07 10:21:40|14575.81|14495.81|14577.72|14497.72|14577.73|14497.73|14575.81|14495.81|10
1723026110000|2024-08-07 10:21:50|14576.79|14496.79|14576.94|14496.94|14577.22|14497.22|14576.25|14496.25|10
1723026120000|2024-08-07 10:22:00|14576.72|14496.72|14575.32|14495.32|14576.72|14496.72|14575.32|14495.32|10
1723026130000|2024-08-07 10:22:10|14574.32|14494.32|14569.82|14489.82|14574.47|14494.47|14569.82|14489.82|10
1723026140000|2024-08-07 10:22:20|14569.65|14489.65|14565.2|14485.2|14569.65|14489.65|14564.97|14484.97|10
1723026150000|2024-08-07 10:22:30|14565.3|14485.3|14565.97|14485.97|14565.97|14485.97|14565.26|14485.26|10
1723026160000|2024-08-07 10:22:40|14565.84|14485.84|14566.06|14486.06|14566.07|14486.07|14565.6|14485.6|10
1723026170000|2024-08-07 10:22:50|14566.26|14486.26|14568.35|14488.35|14568.35|14488.35|14566.23|14486.23|10
1723026180000|2024-08-07 10:23:00|14568.24|14488.24|14569.49|14489.49|14569.49|14489.49|14567.98|14487.98|10
1723026190000|2024-08-07 10:23:10|14570.11|14490.11|14568.9|14488.9|14570.11|14490.11|14568.9|14488.9|10
1723026200000|2024-08-07 10:23:20|14569.49|14489.49|14568.54|14488.54|14569.49|14489.49|14567.64|14487.64|10
1723026210000|2024-08-07 10:23:30|14569.6|14489.6|14573.09|14493.09|14573.09|14493.09|14569.6|14489.6|10
1723026220000|2024-08-07 10:23:40|14572.94|14492.94|14574.61|14494.61|14574.89|14494.89|14572.52|14492.52|10
1723026230000|2024-08-07 10:23:50|14574.41|14494.41|14574.02|14494.02|14574.41|14494.41|14574.02|14494.02|10
1723026240000|2024-08-07 10:24:00|14573.97|14493.97|14575.99|14495.99|14575.99|14495.99|14573.96|14493.96|10
1723026250000|2024-08-07 10:24:10|14576.29|14496.29|14577.24|14497.24|14577.24|14497.24|14575.95|14495.95|9
1723026260000|2024-08-07 10:24:20|14577.53|14497.53|14578.14|14498.14|14578.17|14498.17|14577.53|14497.53|10
1723026270000|2024-08-07 10:24:30|14577.83|14497.83|14577.05|14497.05|14578.6|14498.6|14577.05|14497.05|10
1723026280000|2024-08-07 10:24:40|14576.38|14496.38|14576.13|14496.13|14576.52|14496.52|14576.13|14496.13|10
1723026290000|2024-08-07 10:24:50|14576.3|14496.3|14575.98|14495.98|14576.42|14496.42|14575.73|14495.73|10
1723026300000|2024-08-07 10:25:00|14575.99|14495.99|14576.27|14496.27|14576.3|14496.3|14575.87|14495.87|9
1723026310000|2024-08-07 10:25:10|14576.33|14496.33|14577.85|14497.85|14577.85|14497.85|14576.33|14496.33|10
1723026320000|2024-08-07 10:25:20|14577.73|14497.73|14577.92|14497.92|14577.92|14497.92|14577.16|14497.16|10
1723026330000|2024-08-07 10:25:30|14578.42|14498.42|14578.44|14498.44|14578.98|14498.98|14578.42|14498.42|8
1723026340000|2024-08-07 10:25:40|14578.56|14498.56|14578.94|14498.94|14578.95|14498.95|14578.56|14498.56|10
1723026350000|2024-08-07 10:25:50|14579.17|14499.17|14581.28|14501.28|14581.43|14501.43|14579.17|14499.17|10
1723026360000|2024-08-07 10:26:00|14581.8|14501.8|14581.64|14501.64|14583.16|14503.16|14581.41|14501.41|10
1723026370000|2024-08-07 10:26:10|14581.93|14501.93|14584.35|14504.35|14584.81|14504.81|14581.93|14501.93|9
1723026380000|2024-08-07 10:26:20|14584.64|14504.64|14586.42|14506.42|14586.42|14506.42|14584.3|14504.3|10
1723026390000|2024-08-07 10:26:30|14586.67|14506.67|14588.53|14508.53|14588.65|14508.65|14586.45|14506.45|9
1723026400000|2024-08-07 10:26:40|14589.16|14509.16|14587.97|14507.97|14589.16|14509.16|14587.97|14507.97|10
1723026410000|2024-08-07 10:26:50|14588.08|14508.08|14587.87|14507.87|14588.24|14508.24|14586.88|14506.88|10
1723026420000|2024-08-07 10:27:00|14588.13|14508.13|14584.81|14504.81|14588.13|14508.13|14584.57|14504.57|10
1723026430000|2024-08-07 10:27:10|14584.92|14504.92|14586.53|14506.53|14586.53|14506.53|14584.64|14504.64|10
1723026440000|2024-08-07 10:27:20|14585.58|14505.58|14583.17|14503.17|14585.58|14505.58|14582.98|14502.98|9
1723026450000|2024-08-07 10:27:30|14583.1|14503.1|14583.74|14503.74|14583.74|14503.74|14583.1|14503.1|9
1723026460000|2024-08-07 10:27:40|14583.75|14503.75|14583.72|14503.72|14583.86|14503.86|14583.68|14503.68|10
1723026470000|2024-08-07 10:27:50|14584.19|14504.19|14582.58|14502.58|14584.19|14504.19|14582.45|14502.45|10
1723026480000|2024-08-07 10:28:00|14582.76|14502.76|14583.87|14503.87|14583.97|14503.97|14582.76|14502.76|10
1723026490000|2024-08-07 10:28:10|14584.14|14504.14|14587.21|14507.21|14587.21|14507.21|14584.14|14504.14|10
1723026500000|2024-08-07 10:28:20|14587.25|14507.25|14586.28|14506.28|14588.35|14508.35|14586.21|14506.21|10
1723026510000|2024-08-07 10:28:30|14585.56|14505.56|14582.93|14502.93|14585.94|14505.94|14582.93|14502.93|10
1723026520000|2024-08-07 10:28:40|14583.65|14503.65|14585.51|14505.51|14585.51|14505.51|14583.65|14503.65|10
1723026530000|2024-08-07 10:28:50|14585.64|14505.64|14587.57|14507.57|14587.57|14507.57|14585.64|14505.64|10
1723026540000|2024-08-07 10:29:00|14587.95|14507.95|14589.61|14509.61|14589.62|14509.62|14587.44|14507.44|10
1723026550000|2024-08-07 10:29:10|14589.71|14509.71|14588.83|14508.83|14589.71|14509.71|14588.62|14508.62|9
1723026560000|2024-08-07 10:29:20|14589.11|14509.11|14589.82|14509.82|14589.82|14509.82|14589|14509|10
1723026570000|2024-08-07 10:29:30|14589.97|14509.97|14592.07|14512.07|14592.07|14512.07|14589.97|14509.97|10
1723026580000|2024-08-07 10:29:40|14591.46|14511.46|14591.06|14511.06|14591.46|14511.46|14590.15|14510.15|10
1723026590000|2024-08-07 10:29:50|14590.91|14510.91|14589.47|14509.47|14591.46|14511.46|14589.47|14509.47|10
1723026600000|2024-08-07 10:30:00|14589.51|14509.51|14587.58|14507.58|14589.51|14509.51|14587.45|14507.45|10
1723026610000|2024-08-07 10:30:10|14587.73|14507.73|14589.7|14509.7|14589.7|14509.7|14587.29|14507.29|9
1723026620000|2024-08-07 10:30:20|14589.91|14509.91|14592.1|14512.1|14592.1|14512.1|14589.6|14509.6|10
1723026630000|2024-08-07 10:30:30|14592.43|14512.43|14592.85|14512.85|14594.49|14514.49|14592.43|14512.43|10
1723026640000|2024-08-07 10:30:40|14593.05|14513.05|14594.01|14514.01|14594.01|14514.01|14592.81|14512.81|10
1723026650000|2024-08-07 10:30:50|14594|14514|14592.75|14512.75|14594|14514|14592.12|14512.12|10
1723026660000|2024-08-07 10:31:00|14592.11|14512.11|14592.78|14512.78|14592.78|14512.78|14591.6|14511.6|10
1723026670000|2024-08-07 10:31:10|14592.53|14512.53|14590.02|14510.02|14592.53|14512.53|14589.58|14509.58|9
1723026680000|2024-08-07 10:31:20|14588.96|14508.96|14585.74|14505.74|14588.96|14508.96|14584.96|14504.96|10
1723026690000|2024-08-07 10:31:30|14584.94|14504.94|14584.69|14504.69|14584.95|14504.95|14584.37|14504.37|10
1723026700000|2024-08-07 10:31:40|14584.37|14504.37|14584.21|14504.21|14584.37|14504.37|14583.96|14503.96|10
1723026710000|2024-08-07 10:31:50|14584.52|14504.52|14586.69|14506.69|14586.85|14506.85|14584.19|14504.19|10
1723026720000|2024-08-07 10:32:00|14586.04|14506.04|14585.41|14505.41|14586.39|14506.39|14585.41|14505.41|10
1723026730000|2024-08-07 10:32:10|14585.37|14505.37|14586.48|14506.48|14586.48|14506.48|14584.94|14504.94|10
1723026740000|2024-08-07 10:32:20|14586.42|14506.42|14588.28|14508.28|14589.09|14509.09|14586.42|14506.42|10
1723026750000|2024-08-07 10:32:30|14588.4|14508.4|14590.35|14510.35|14590.48|14510.48|14588.4|14508.4|10
1723026760000|2024-08-07 10:32:40|14590.42|14510.42|14591.8|14511.8|14591.81|14511.81|14590.37|14510.37|10
1723026770000|2024-08-07 10:32:50|14591.81|14511.81|14593.32|14513.32|14593.61|14513.61|14591.81|14511.81|10
1723026780000|2024-08-07 10:33:00|14593.24|14513.24|14595.15|14515.15|14595.15|14515.15|14592.98|14512.98|10
1723026790000|2024-08-07 10:33:10|14595.05|14515.05|14595.87|14515.87|14595.9|14515.9|14595.05|14515.05|9
1723026800000|2024-08-07 10:33:20|14595.84|14515.84|14600.36|14520.36|14600.36|14520.36|14595.84|14515.84|10
1723026810000|2024-08-07 10:33:30|14600.38|14520.38|14594.78|14514.78|14600.38|14520.38|14594.78|14514.78|10
1723026820000|2024-08-07 10:33:40|14594.86|14514.86|14596.79|14516.79|14596.79|14516.79|14594.86|14514.86|10
1723026830000|2024-08-07 10:33:50|14597.22|14517.22|14603.15|14523.15|14603.19|14523.19|14597.22|14517.22|10
1723026840000|2024-08-07 10:34:00|14603.04|14523.04|14603.81|14523.81|14603.81|14523.81|14602.88|14522.88|10
1723026850000|2024-08-07 10:34:10|14604.08|14524.08|14615.25|14535.25|14615.25|14535.25|14604.08|14524.08|10
1723026860000|2024-08-07 10:34:20|14615.73|14535.73|14617.85|14537.85|14617.85|14537.85|14613.75|14533.75|10
1723026870000|2024-08-07 10:34:30|14618.32|14538.32|14615.15|14535.15|14618.32|14538.32|14615.15|14535.15|9
1723026880000|2024-08-07 10:34:40|14615.08|14535.08|14613.57|14533.57|14615.08|14535.08|14613.57|14533.57|10
1723026890000|2024-08-07 10:34:50|14613.74|14533.74|14613.67|14533.67|14614.42|14534.42|14613.64|14533.64|10
1723026900000|2024-08-07 10:35:00|14613.56|14533.56|14618.65|14538.65|14618.73|14538.73|14612.87|14532.87|10
1723026910000|2024-08-07 10:35:10|14618.66|14538.66|14614.85|14534.85|14618.66|14538.66|14614.85|14534.85|10
1723026920000|2024-08-07 10:35:20|14614.23|14534.23|14611.1|14531.1|14614.23|14534.23|14611.1|14531.1|10
1723026930000|2024-08-07 10:35:30|14610.96|14530.96|14613.22|14533.22|14613.22|14533.22|14610.93|14530.93|10
1723026940000|2024-08-07 10:35:40|14612.79|14532.79|14616.77|14536.77|14616.77|14536.77|14612.79|14532.79|10
1723026950000|2024-08-07 10:35:50|14616.74|14536.74|14615|14535|14616.87|14536.87|14614.97|14534.97|10
1723026960000|2024-08-07 10:36:00|14614.97|14534.97|14618.75|14538.75|14618.75|14538.75|14614.97|14534.97|10
1723026970000|2024-08-07 10:36:10|14619.19|14539.19|14627.46|14547.46|14627.46|14547.46|14619.19|14539.19|10
1723026980000|2024-08-07 10:36:20|14626.45|14546.45|14626.11|14546.11|14626.59|14546.59|14625.72|14545.72|10
1723026990000|2024-08-07 10:36:30|14626.56|14546.56|14630.92|14550.92|14630.92|14550.92|14626.43|14546.43|10
1723027000000|2024-08-07 10:36:40|14632.44|14552.44|14633.2|14553.2|14633.54|14553.54|14632.22|14552.22|9
1723027010000|2024-08-07 10:36:50|14633.21|14553.21|14628.73|14548.73|14633.46|14553.46|14628.73|14548.73|10
1723027020000|2024-08-07 10:37:00|14628|14548|14626.08|14546.08|14628.28|14548.28|14626.08|14546.08|10
1723027030000|2024-08-07 10:37:10|14625.09|14545.09|14617.09|14537.09|14625.09|14545.09|14617.09|14537.09|10
1723027040000|2024-08-07 10:37:20|14615.7|14535.7|14614.83|14534.83|14615.7|14535.7|14614.52|14534.52|10
1723027050000|2024-08-07 10:37:30|14614.87|14534.87|14611.8|14531.8|14614.87|14534.87|14611.8|14531.8|10
1723027060000|2024-08-07 10:37:40|14612.6|14532.6|14608.77|14528.77|14612.61|14532.61|14608.77|14528.77|10
1723027070000|2024-08-07 10:37:50|14608.05|14528.05|14604.3|14524.3|14608.05|14528.05|14604.3|14524.3|10
1723027080000|2024-08-07 10:38:00|14604.23|14524.23|14602.87|14522.87|14604.81|14524.81|14602.87|14522.87|10
1723027090000|2024-08-07 10:38:10|14602.8|14522.8|14602.87|14522.87|14602.87|14522.87|14601|14521|10
1723027100000|2024-08-07 10:38:20|14602.79|14522.79|14603.14|14523.14|14603.73|14523.73|14602.79|14522.79|10
1723027110000|2024-08-07 10:38:30|14603.15|14523.15|14592.78|14512.78|14603.15|14523.15|14592.29|14512.29|10
1723027120000|2024-08-07 10:38:40|14592.76|14512.76|14586.78|14506.78|14592.76|14512.76|14586.78|14506.78|10
1723027130000|2024-08-07 10:38:50|14586.59|14506.59|14583.35|14503.35|14586.92|14506.92|14583.09|14503.09|10
1723027140000|2024-08-07 10:39:00|14583.17|14503.17|14581.06|14501.06|14583.58|14503.58|14580.94|14500.94|10
1723027150000|2024-08-07 10:39:10|14581.26|14501.26|14579.21|14499.21|14581.38|14501.38|14579.21|14499.21|10
1723027160000|2024-08-07 10:39:20|14578.61|14498.61|14577.38|14497.38|14578.61|14498.61|14577.07|14497.07|10
1723027170000|2024-08-07 10:39:30|14577.73|14497.73|14581.34|14501.34|14581.34|14501.34|14577.67|14497.67|10
1723027180000|2024-08-07 10:39:40|14581.38|14501.38|14584.24|14504.24|14584.25|14504.25|14581.38|14501.38|10
1723027190000|2024-08-07 10:39:50|14584.66|14504.66|14587.67|14507.67|14587.67|14507.67|14584.66|14504.66|10
1723027200000|2024-08-07 10:40:00|14587.84|14507.84|14594.69|14514.69|14594.69|14514.69|14587.84|14507.84|10
1723027210000|2024-08-07 10:40:10|14594.63|14514.63|14594.92|14514.92|14595.11|14515.11|14594.02|14514.02|10
1723027220000|2024-08-07 10:40:20|14595.12|14515.12|14593.55|14513.55|14595.33|14515.33|14593.55|14513.55|10
1723027230000|2024-08-07 10:40:30|14593.18|14513.18|14591.87|14511.87|14593.18|14513.18|14591.76|14511.76|10
1723027240000|2024-08-07 10:40:40|14591.63|14511.63|14591.99|14511.99|14592.46|14512.46|14591.52|14511.52|9
1723027250000|2024-08-07 10:40:50|14592.02|14512.02|14593.11|14513.11|14593.13|14513.13|14591.98|14511.98|10
1723027260000|2024-08-07 10:41:00|14593.09|14513.09|14591.45|14511.45|14593.09|14513.09|14591.32|14511.32|10
1723027270000|2024-08-07 10:41:10|14590.67|14510.67|14588.13|14508.13|14590.67|14510.67|14588.13|14508.13|9
1723027280000|2024-08-07 10:41:20|14587.8|14507.8|14587.39|14507.39|14589.69|14509.69|14587.39|14507.39|10
1723027290000|2024-08-07 10:41:30|14587.23|14507.23|14584.92|14504.92|14587.34|14507.34|14584.92|14504.92|10
1723027300000|2024-08-07 10:41:40|14584.7|14504.7|14580.58|14500.58|14584.7|14504.7|14580.58|14500.58|9
1723027310000|2024-08-07 10:41:50|14580.4|14500.4|14578.97|14498.97|14581.4|14501.4|14578.95|14498.95|9
1723027320000|2024-08-07 10:42:00|14578.91|14498.91|14579.45|14499.45|14579.45|14499.45|14578.41|14498.41|10
1723027330000|2024-08-07 10:42:10|14579.73|14499.73|14581.33|14501.33|14581.73|14501.73|14579.73|14499.73|10
1723027340000|2024-08-07 10:42:20|14580.77|14500.77|14574.84|14494.84|14580.77|14500.77|14574.84|14494.84|10
1723027350000|2024-08-07 10:42:30|14574.76|14494.76|14575.4|14495.4|14575.4|14495.4|14572.84|14492.84|10
1723027360000|2024-08-07 10:42:40|14575.07|14495.07|14574.78|14494.78|14575.45|14495.45|14574.68|14494.68|10
1723027370000|2024-08-07 10:42:50|14574.93|14494.93|14571.28|14491.28|14574.93|14494.93|14571.28|14491.28|10
1723027380000|2024-08-07 10:43:00|14570.9|14490.9|14569.71|14489.71|14570.9|14490.9|14569.08|14489.08|9
1723027390000|2024-08-07 10:43:10|14569.34|14489.34|14568.94|14488.94|14569.34|14489.34|14568.1|14488.1|10
1723027400000|2024-08-07 10:43:20|14568.58|14488.58|14569.1|14489.1|14569.1|14489.1|14567.58|14487.58|10
1723027410000|2024-08-07 10:43:30|14569.08|14489.08|14569.47|14489.47|14569.82|14489.82|14568.96|14488.96|10
1723027420000|2024-08-07 10:43:40|14569.48|14489.48|14568.85|14488.85|14569.9|14489.9|14568.75|14488.75|9
1723027430000|2024-08-07 10:43:50|14568.15|14488.15|14568.2|14488.2|14568.49|14488.49|14567.48|14487.48|10
1723027440000|2024-08-07 10:44:00|14568.08|14488.08|14566.86|14486.86|14568.61|14488.61|14566.86|14486.86|8
1723027450000|2024-08-07 10:44:10|14566.53|14486.53|14562.55|14482.55|14566.53|14486.53|14562.55|14482.55|10
1723027460000|2024-08-07 10:44:20|14562.2|14482.2|14562.43|14482.43|14562.67|14482.67|14561.5|14481.5|10
1723027470000|2024-08-07 10:44:30|14562.53|14482.53|14561.17|14481.17|14562.53|14482.53|14561.09|14481.09|10
1723027480000|2024-08-07 10:44:40|14560.91|14480.91|14561.36|14481.36|14561.85|14481.85|14560.91|14480.91|10
1723027490000|2024-08-07 10:44:50|14561.42|14481.42|14561.95|14481.95|14562.21|14482.21|14561.36|14481.36|10
1723027500000|2024-08-07 10:45:00|14562.04|14482.04|14562.82|14482.82|14562.82|14482.82|14561.03|14481.03|10
1723027510000|2024-08-07 10:45:10|14562.89|14482.89|14561.68|14481.68|14562.89|14482.89|14561.53|14481.53|10
1723027520000|2024-08-07 10:45:20|14561.62|14481.62|14562.77|14482.77|14562.79|14482.79|14561.62|14481.62|8
1723027530000|2024-08-07 10:45:30|14562.55|14482.55|14565.65|14485.65|14565.66|14485.66|14562.55|14482.55|10
1723027540000|2024-08-07 10:45:40|14566.16|14486.16|14566.46|14486.46|14566.71|14486.71|14565.93|14485.93|10
1723027550000|2024-08-07 10:45:50|14566.57|14486.57|14569.2|14489.2|14569.61|14489.61|14566.57|14486.57|10
1723027560000|2024-08-07 10:46:00|14569.02|14489.02|14573.27|14493.27|14573.27|14493.27|14569.02|14489.02|10
1723027570000|2024-08-07 10:46:10|14573.23|14493.23|14575|14495|14575.21|14495.21|14573.23|14493.23|10
1723027580000|2024-08-07 10:46:20|14575.31|14495.31|14575.18|14495.18|14576.55|14496.55|14575.15|14495.15|10
1723027590000|2024-08-07 10:46:30|14575.11|14495.11|14573.01|14493.01|14575.11|14495.11|14573|14493|10
1723027600000|2024-08-07 10:46:40|14572.84|14492.84|14569.33|14489.33|14572.84|14492.84|14569.33|14489.33|10
1723027610000|2024-08-07 10:46:50|14568.83|14488.83|14567.34|14487.34|14568.83|14488.83|14567.28|14487.28|10
1723027620000|2024-08-07 10:47:00|14567.26|14487.26|14568.87|14488.87|14568.88|14488.88|14567.17|14487.17|10
1723027630000|2024-08-07 10:47:10|14568.82|14488.82|14569.5|14489.5|14569.5|14489.5|14568.82|14488.82|10
1723027640000|2024-08-07 10:47:20|14569.67|14489.67|14566.63|14486.63|14569.74|14489.74|14565.93|14485.93|10
1723027650000|2024-08-07 10:47:30|14567.37|14487.37|14572.18|14492.18|14586.7|14506.7|14567.37|14487.37|10
1723027660000|2024-08-07 10:47:40|14588.47|14508.47|14592.7|14512.7|14592.7|14512.7|14578.41|14498.41|10
1723027670000|2024-08-07 10:47:50|14591.44|14511.44|14591.26|14511.26|14591.44|14511.44|14590.21|14510.21|10
1723027680000|2024-08-07 10:48:00|14591.32|14511.32|14579.95|14499.95|14592.03|14512.03|14579.8|14499.8|9
1723027690000|2024-08-07 10:48:10|14580.62|14500.62|14577.77|14497.77|14580.89|14500.89|14577.77|14497.77|10
1723027700000|2024-08-07 10:48:20|14577.58|14497.58|14575.07|14495.07|14577.58|14497.58|14575.07|14495.07|10
1723027710000|2024-08-07 10:48:30|14575.33|14495.33|14576.68|14496.68|14576.85|14496.85|14575.33|14495.33|10
1723027720000|2024-08-07 10:48:40|14576.36|14496.36|14574.82|14494.82|14576.36|14496.36|14574.68|14494.68|10
1723027730000|2024-08-07 10:48:50|14574.05|14494.05|14573.4|14493.4|14574.12|14494.12|14573.32|14493.32|10
1723027740000|2024-08-07 10:49:00|14573.32|14493.32|14568.95|14488.95|14573.32|14493.32|14568.95|14488.95|10
1723027750000|2024-08-07 10:49:10|14568.96|14488.96|14569.72|14489.72|14570.14|14490.14|14568.77|14488.77|9
1723027760000|2024-08-07 10:49:20|14569.91|14489.91|14571.87|14491.87|14571.87|14491.87|14569.91|14489.91|10
1723027770000|2024-08-07 10:49:30|14572.31|14492.31|14572.82|14492.82|14572.82|14492.82|14572.31|14492.31|10
1723027780000|2024-08-07 10:49:40|14573.61|14493.61|14575.37|14495.37|14575.81|14495.81|14573.61|14493.61|10
1723027790000|2024-08-07 10:49:50|14575.3|14495.3|14575.33|14495.33|14575.79|14495.79|14574.74|14494.74|10
1723027800000|2024-08-07 10:50:00|14574.94|14494.94|14577.37|14497.37|14577.37|14497.37|14574.94|14494.94|10
1723027810000|2024-08-07 10:50:10|14578.56|14498.56|14576.94|14496.94|14579.24|14499.24|14576.94|14496.94|10
1723027820000|2024-08-07 10:50:20|14577|14497|14573.7|14493.7|14577|14497|14573.5|14493.5|10
1723027830000|2024-08-07 10:50:30|14573.65|14493.65|14569.95|14489.95|14573.65|14493.65|14569.95|14489.95|10
1723027840000|2024-08-07 10:50:40|14569.68|14489.68|14570.95|14490.95|14571.19|14491.19|14569.32|14489.32|10
1723027850000|2024-08-07 10:50:50|14570.88|14490.88|14571.03|14491.03|14571.28|14491.28|14570.88|14490.88|9
1723027860000|2024-08-07 10:51:00|14571.09|14491.09|14569.81|14489.81|14571.09|14491.09|14569.74|14489.74|10
1723027870000|2024-08-07 10:51:10|14569.77|14489.77|14568.58|14488.58|14569.78|14489.78|14568.55|14488.55|10
1723027880000|2024-08-07 10:51:20|14568.14|14488.14|14567.27|14487.27|14568.33|14488.33|14567.03|14487.03|10
1723027890000|2024-08-07 10:51:30|14567.25|14487.25|14567.62|14487.62|14567.62|14487.62|14567.17|14487.17|10
1723027900000|2024-08-07 10:51:40|14567.45|14487.45|14564.41|14484.41|14567.45|14487.45|14564.41|14484.41|10
1723027910000|2024-08-07 10:51:50|14564.21|14484.21|14559.22|14479.22|14564.21|14484.21|14559.22|14479.22|10
1723027920000|2024-08-07 10:52:00|14559.36|14479.36|14557.31|14477.31|14559.49|14479.49|14557.31|14477.31|10
1723027930000|2024-08-07 10:52:10|14556.8|14476.8|14554.3|14474.3|14556.8|14476.8|14554.3|14474.3|10
1723027940000|2024-08-07 10:52:20|14553.25|14473.25|14548.24|14468.24|14553.25|14473.25|14548.24|14468.24|9
1723027950000|2024-08-07 10:52:30|14547.48|14467.48|14543.15|14463.15|14547.48|14467.48|14543.15|14463.15|9
1723027960000|2024-08-07 10:52:40|14543.22|14463.22|14543.23|14463.23|14543.27|14463.27|14541.68|14461.68|10
1723027970000|2024-08-07 10:52:50|14543.2|14463.2|14543.84|14463.84|14544.34|14464.34|14543.2|14463.2|9
1723027980000|2024-08-07 10:53:00|14543.91|14463.91|14545.53|14465.53|14545.53|14465.53|14543.91|14463.91|10
1723027990000|2024-08-07 10:53:10|14545.54|14465.54|14548.94|14468.94|14548.94|14468.94|14545.54|14465.54|10
1723028000000|2024-08-07 10:53:20|14549.36|14469.36|14550.09|14470.09|14550.81|14470.81|14549.36|14469.36|10
1723028010000|2024-08-07 10:53:30|14550.18|14470.18|14552|14472|14552|14472|14550.18|14470.18|9
1723028020000|2024-08-07 10:53:40|14552.12|14472.12|14553.48|14473.48|14553.75|14473.75|14552.12|14472.12|10
1723028030000|2024-08-07 10:53:50|14553.32|14473.32|14553.6|14473.6|14553.74|14473.74|14553.32|14473.32|9
1723028040000|2024-08-07 10:54:00|14554.02|14474.02|14559.21|14479.21|14559.21|14479.21|14554.02|14474.02|10
1723028050000|2024-08-07 10:54:10|14560.21|14480.21|14561.29|14481.29|14561.72|14481.72|14560.21|14480.21|10
1723028060000|2024-08-07 10:54:20|14560.82|14480.82|14561.22|14481.22|14561.27|14481.27|14560.23|14480.23|10
1723028070000|2024-08-07 10:54:30|14561.28|14481.28|14563.73|14483.73|14563.73|14483.73|14561.28|14481.28|9
1723028080000|2024-08-07 10:54:40|14563.8|14483.8|14563.37|14483.37|14563.83|14483.83|14563.37|14483.37|9
1723028090000|2024-08-07 10:54:50|14563.36|14483.36|14561.32|14481.32|14563.36|14483.36|14561.32|14481.32|10
1723028100000|2024-08-07 10:55:00|14561.37|14481.37|14561.58|14481.58|14561.85|14481.85|14560.84|14480.84|9
1723028110000|2024-08-07 10:55:10|14561.47|14481.47|14559.52|14479.52|14561.47|14481.47|14559.52|14479.52|10
1723028120000|2024-08-07 10:55:20|14558.93|14478.93|14550.46|14470.46|14558.93|14478.93|14550.4|14470.4|10
1723028130000|2024-08-07 10:55:30|14550.09|14470.09|14546.85|14466.85|14550.09|14470.09|14546.85|14466.85|10
1723028140000|2024-08-07 10:55:40|14546.19|14466.19|14545.04|14465.04|14546.19|14466.19|14545.04|14465.04|10
1723028150000|2024-08-07 10:55:50|14544.66|14464.66|14534.35|14454.35|14544.66|14464.66|14534.35|14454.35|10
1723028160000|2024-08-07 10:56:00|14532.64|14452.64|14532.38|14452.38|14532.64|14452.64|14531.19|14451.19|10
1723028170000|2024-08-07 10:56:10|14532.41|14452.41|14532.17|14452.17|14532.69|14452.69|14532.06|14452.06|10
1723028180000|2024-08-07 10:56:20|14532.05|14452.05|14530.05|14450.05|14532.05|14452.05|14530.05|14450.05|10
1723028190000|2024-08-07 10:56:30|14529.79|14449.79|14527.1|14447.1|14529.79|14449.79|14527.1|14447.1|10
1723028200000|2024-08-07 10:56:40|14526.61|14446.61|14525.04|14445.04|14527.1|14447.1|14525.04|14445.04|10
1723028210000|2024-08-07 10:56:50|14525.03|14445.03|14523.68|14443.68|14525.03|14445.03|14523.66|14443.66|10
1723028220000|2024-08-07 10:57:00|14523.57|14443.57|14521.72|14441.72|14523.96|14443.96|14521.53|14441.53|10
1723028230000|2024-08-07 10:57:10|14522.88|14442.88|14521.15|14441.15|14523.43|14443.43|14521.15|14441.15|9
1723028240000|2024-08-07 10:57:20|14520.69|14440.69|14519.24|14439.24|14520.69|14440.69|14518.58|14438.58|10
1723028250000|2024-08-07 10:57:30|14518.94|14438.94|14516.54|14436.54|14519.39|14439.39|14516.19|14436.19|10
1723028260000|2024-08-07 10:57:40|14516.46|14436.46|14516.81|14436.81|14516.97|14436.97|14516.46|14436.46|10
1723028270000|2024-08-07 10:57:50|14517.29|14437.29|14517.86|14437.86|14517.86|14437.86|14517.21|14437.21|8
1723028280000|2024-08-07 10:58:00|14517.92|14437.92|14515.7|14435.7|14518|14438|14515.7|14435.7|9
1723028290000|2024-08-07 10:58:10|14515.46|14435.46|14513.37|14433.37|14515.46|14435.46|14513.32|14433.32|9
1723028300000|2024-08-07 10:58:20|14513.16|14433.16|14507.66|14427.66|14513.16|14433.16|14507.66|14427.66|9
1723028310000|2024-08-07 10:58:30|14508.58|14428.58|14509.56|14429.56|14509.56|14429.56|14507.91|14427.91|10
1723028320000|2024-08-07 10:58:40|14509.82|14429.82|14507.42|14427.42|14509.82|14429.82|14507.39|14427.39|9
1723028330000|2024-08-07 10:58:50|14507.11|14427.11|14504.46|14424.46|14507.23|14427.23|14504.31|14424.31|9
1723028340000|2024-08-07 10:59:00|14504.49|14424.49|14505.21|14425.21|14505.21|14425.21|14504.35|14424.35|9
1723028350000|2024-08-07 10:59:10|14505.13|14425.13|14505.55|14425.55|14505.55|14425.55|14505|14425|10
1723028360000|2024-08-07 10:59:20|14505.79|14425.79|14506.14|14426.14|14506.51|14426.51|14505.79|14425.79|10
1723028370000|2024-08-07 10:59:30|14506.29|14426.29|14507.03|14427.03|14507.03|14427.03|14506.29|14426.29|8
1723028380000|2024-08-07 10:59:40|14507.23|14427.23|14503.23|14423.23|14507.4|14427.4|14503.18|14423.18|10
1723028390000|2024-08-07 10:59:50|14503.15|14423.15|14499.42|14419.42|14503.15|14423.15|14499.42|14419.42|10
1723028400000|2024-08-07 11:00:00|14498.75|14418.75|14496.84|14416.84|14498.75|14418.75|14496.48|14416.48|10
1723028410000|2024-08-07 11:00:10|14497.54|14417.54|14499.83|14419.83|14499.83|14419.83|14497.43|14417.43|10
1723028420000|2024-08-07 11:00:20|14500|14420|14503.71|14423.71|14504.29|14424.29|14500|14420|10
1723028430000|2024-08-07 11:00:30|14503.44|14423.44|14503.88|14423.88|14503.88|14423.88|14502.87|14422.87|9
1723028440000|2024-08-07 11:00:40|14503.79|14423.79|14503.41|14423.41|14504.2|14424.2|14502.85|14422.85|10
1723028450000|2024-08-07 11:00:50|14503.26|14423.26|14503.53|14423.53|14503.58|14423.58|14502.99|14422.99|10
1723028460000|2024-08-07 11:01:00|14503.25|14423.25|14507.38|14427.38|14507.93|14427.93|14503.25|14423.25|10
1723028470000|2024-08-07 11:01:10|14507.78|14427.78|14507.48|14427.48|14508.16|14428.16|14506.8|14426.8|10
1723028480000|2024-08-07 11:01:20|14507.15|14427.15|14506.36|14426.36|14507.15|14427.15|14506.34|14426.34|10
1723028490000|2024-08-07 11:01:30|14506.58|14426.58|14505.49|14425.49|14507.09|14427.09|14505.49|14425.49|8
1723028500000|2024-08-07 11:01:40|14505.29|14425.29|14503.54|14423.54|14505.29|14425.29|14503.54|14423.54|10
1723028510000|2024-08-07 11:01:50|14503.29|14423.29|14498.83|14418.83|14503.29|14423.29|14498.83|14418.83|9
1723028520000|2024-08-07 11:02:00|14496.95|14416.95|14490.16|14410.16|14496.95|14416.95|14489.99|14409.99|10
1723028530000|2024-08-07 11:02:10|14489.72|14409.72|14484.34|14404.34|14489.72|14409.72|14484.34|14404.34|10
1723028540000|2024-08-07 11:02:20|14483.8|14403.8|14487.53|14407.53|14487.97|14407.97|14483.67|14403.67|9
1723028550000|2024-08-07 11:02:30|14487.29|14407.29|14484.03|14404.03|14487.29|14407.29|14484.03|14404.03|10
1723028560000|2024-08-07 11:02:40|14483.93|14403.93|14480.67|14400.67|14483.94|14403.94|14480.67|14400.67|10
1723028570000|2024-08-07 11:02:50|14480.66|14400.66|14480.91|14400.91|14480.91|14400.91|14479.14|14399.14|10
1723028580000|2024-08-07 11:03:00|14480.8|14400.8|14480.46|14400.46|14481.17|14401.17|14480.32|14400.32|10
1723028590000|2024-08-07 11:03:10|14479.98|14399.98|14478.69|14398.69|14479.98|14399.98|14478.27|14398.27|10
1723028600000|2024-08-07 11:03:20|14478.66|14398.66|14475.33|14395.33|14478.66|14398.66|14475.33|14395.33|10
1723028610000|2024-08-07 11:03:30|14475.22|14395.22|14474.48|14394.48|14475.64|14395.64|14473.89|14393.89|10
1723028620000|2024-08-07 11:03:40|14473.21|14393.21|14466.27|14386.27|14473.21|14393.21|14466.25|14386.25|10
1723028630000|2024-08-07 11:03:50|14466.18|14386.18|14466.01|14386.01|14466.41|14386.41|14466.01|14386.01|10
1723028640000|2024-08-07 11:04:00|14466.2|14386.2|14466.35|14386.35|14466.42|14386.42|14465.58|14385.58|10
1723028650000|2024-08-07 11:04:10|14466.93|14386.93|14465.03|14385.03|14468.7|14388.7|14465.03|14385.03|9
1723028660000|2024-08-07 11:04:20|14465.22|14385.22|14459.32|14379.32|14465.71|14385.71|14459.32|14379.32|10
1723028670000|2024-08-07 11:04:30|14459.13|14379.13|14458.48|14378.48|14459.13|14379.13|14457.9|14377.9|10
1723028680000|2024-08-07 11:04:40|14458.24|14378.24|14460.58|14380.58|14460.58|14380.58|14458.22|14378.22|10
1723028690000|2024-08-07 11:04:50|14461.01|14381.01|14463.25|14383.25|14463.25|14383.25|14461.01|14381.01|9
1723028700000|2024-08-07 11:05:00|14463.38|14383.38|14464.89|14384.89|14464.89|14384.89|14463.08|14383.08|10
1723028710000|2024-08-07 11:05:10|14466.37|14386.37|14468.22|14388.22|14468.38|14388.38|14466.37|14386.37|10
1723028720000|2024-08-07 11:05:20|14468.05|14388.05|14468.63|14388.63|14468.83|14388.83|14467.54|14387.54|10
1723028730000|2024-08-07 11:05:30|14468.96|14388.96|14468.29|14388.29|14468.96|14388.96|14468.1|14388.1|10
1723028740000|2024-08-07 11:05:40|14467.11|14387.11|14463.21|14383.21|14467.12|14387.12|14463.21|14383.21|10
1723028750000|2024-08-07 11:05:50|14462.69|14382.69|14459.14|14379.14|14462.74|14382.74|14459.14|14379.14|10
1723028760000|2024-08-07 11:06:00|14458.55|14378.55|14458.29|14378.29|14458.55|14378.55|14455.46|14375.46|10
1723028770000|2024-08-07 11:06:10|14458.39|14378.39|14461.82|14381.82|14461.82|14381.82|14458.06|14378.06|10
1723028780000|2024-08-07 11:06:20|14461.77|14381.77|14458.21|14378.21|14461.77|14381.77|14458.21|14378.21|10
1723028790000|2024-08-07 11:06:30|14458.13|14378.13|14454.72|14374.72|14458.22|14378.22|14454.72|14374.72|10
1723028800000|2024-08-07 11:06:40|14455.23|14375.23|14455.89|14375.89|14455.89|14375.89|14454.62|14374.62|10
1723028810000|2024-08-07 11:06:50|14455.85|14375.85|14456.13|14376.13|14456.21|14376.21|14455.51|14375.51|10
1723028820000|2024-08-07 11:07:00|14456.07|14376.07|14452.56|14372.56|14456.69|14376.69|14452.56|14372.56|10
1723028830000|2024-08-07 11:07:10|14452.57|14372.57|14449.5|14369.5|14452.57|14372.57|14449.43|14369.43|10
1723028840000|2024-08-07 11:07:20|14449.26|14369.26|14439.7|14359.7|14449.26|14369.26|14439.08|14359.08|10
1723028850000|2024-08-07 11:07:30|14439.09|14359.09|14439.34|14359.34|14439.38|14359.38|14438.6|14358.6|10
1723028860000|2024-08-07 11:07:40|14438.72|14358.72|14429.63|14349.63|14438.74|14358.74|14429.63|14349.63|10
1723028870000|2024-08-07 11:07:50|14428.51|14348.51|14426.9|14346.9|14429.33|14349.33|14426.9|14346.9|10
1723028880000|2024-08-07 11:08:00|14427.12|14347.12|14423.03|14343.03|14427.12|14347.12|14423.03|14343.03|10
1723028890000|2024-08-07 11:08:10|14424.13|14344.13|14422.56|14342.56|14424.25|14344.25|14422.56|14342.56|10
1723028900000|2024-08-07 11:08:20|14421.67|14341.67|14422.61|14342.61|14423.19|14343.19|14421.67|14341.67|10
1723028910000|2024-08-07 11:08:30|14422.25|14342.25|14424.62|14344.62|14424.62|14344.62|14421.45|14341.45|10
1723028920000|2024-08-07 11:08:40|14425.75|14345.75|14429.48|14349.48|14429.48|14349.48|14425.75|14345.75|10
1723028930000|2024-08-07 11:08:50|14429.31|14349.31|14432.74|14352.74|14432.75|14352.75|14429.31|14349.31|10
1723028940000|2024-08-07 11:09:00|14431.98|14351.98|14433.02|14353.02|14433.02|14353.02|14430.82|14350.82|10
1723028950000|2024-08-07 11:09:10|14433.29|14353.29|14435.43|14355.43|14435.61|14355.61|14433.29|14353.29|10
1723028960000|2024-08-07 11:09:20|14435.52|14355.52|14438.37|14358.37|14438.37|14358.37|14435.52|14355.52|10
1723028970000|2024-08-07 11:09:30|14438.34|14358.34|14441.07|14361.07|14441.07|14361.07|14438.11|14358.11|10
1723028980000|2024-08-07 11:09:40|14440.99|14360.99|14444.44|14364.44|14444.79|14364.79|14440.99|14360.99|10
1723028990000|2024-08-07 11:09:50|14443.87|14363.87|14441.25|14361.25|14443.92|14363.92|14441.25|14361.25|10
1723029000000|2024-08-07 11:10:00|14440.24|14360.24|14440.64|14360.64|14440.9|14360.9|14439.82|14359.82|10
1723029010000|2024-08-07 11:10:10|14440.79|14360.79|14446.45|14366.45|14446.45|14366.45|14440.79|14360.79|10
1723029020000|2024-08-07 11:10:20|14446.24|14366.24|14450.41|14370.41|14450.41|14370.41|14446.24|14366.24|10
1723029030000|2024-08-07 11:10:30|14450.55|14370.55|14452.25|14372.25|14452.25|14372.25|14450.55|14370.55|10
1723029040000|2024-08-07 11:10:40|14452.28|14372.28|14451.8|14371.8|14452.37|14372.37|14451.65|14371.65|10
1723029050000|2024-08-07 11:10:50|14451.5|14371.5|14449.58|14369.58|14451.5|14371.5|14449.32|14369.32|10
1723029060000|2024-08-07 11:11:00|14449.54|14369.54|14439.6|14359.6|14449.68|14369.68|14439.48|14359.48|9
1723029070000|2024-08-07 11:11:10|14439.75|14359.75|14437.51|14357.51|14439.75|14359.75|14437.51|14357.51|10
1723029080000|2024-08-07 11:11:20|14437.28|14357.28|14435.33|14355.33|14437.28|14357.28|14434.94|14354.94|10
1723029090000|2024-08-07 11:11:30|14434.72|14354.72|14429.79|14349.79|14434.72|14354.72|14429.79|14349.79|9
1723029100000|2024-08-07 11:11:40|14429.77|14349.77|14426.98|14346.98|14429.77|14349.77|14426.82|14346.82|10
1723029110000|2024-08-07 11:11:50|14426.21|14346.21|14431.52|14351.52|14431.52|14351.52|14426.18|14346.18|10
1723029120000|2024-08-07 11:12:00|14431.56|14351.56|14432.05|14352.05|14432.57|14352.57|14431.56|14351.56|10
1723029130000|2024-08-07 11:12:10|14431.61|14351.61|14435.18|14355.18|14435.18|14355.18|14431.47|14351.47|10
1723029140000|2024-08-07 11:12:20|14435.81|14355.81|14438.16|14358.16|14438.16|14358.16|14435.37|14355.37|10
1723029150000|2024-08-07 11:12:30|14439.05|14359.05|14450.27|14370.27|14450.57|14370.57|14439.05|14359.05|10
1723029160000|2024-08-07 11:12:40|14450.42|14370.42|14449.16|14369.16|14450.42|14370.42|14449.16|14369.16|10
1723029170000|2024-08-07 11:12:50|14449.05|14369.05|14448.43|14368.43|14449.26|14369.26|14448.43|14368.43|10
1723029180000|2024-08-07 11:13:00|14448.85|14368.85|14446.81|14366.81|14448.85|14368.85|14446.81|14366.81|10
1723029190000|2024-08-07 11:13:10|14446.7|14366.7|14447.96|14367.96|14448.72|14368.72|14446.7|14366.7|10
1723029200000|2024-08-07 11:13:20|14448.36|14368.36|14446.69|14366.69|14448.47|14368.47|14446.69|14366.69|9
1723029210000|2024-08-07 11:13:30|14446.36|14366.36|14444.37|14364.37|14446.36|14366.36|14444.37|14364.37|10
1723029220000|2024-08-07 11:13:40|14444.83|14364.83|14448.65|14368.65|14448.65|14368.65|14444.83|14364.83|10
1723029230000|2024-08-07 11:13:50|14448.53|14368.53|14449.53|14369.53|14449.69|14369.69|14447.44|14367.44|10
1723029240000|2024-08-07 11:14:00|14449.46|14369.46|14450.79|14370.79|14451.52|14371.52|14449.46|14369.46|10
1723029250000|2024-08-07 11:14:10|14450.56|14370.56|14450.68|14370.68|14450.68|14370.68|14450.05|14370.05|10
1723029260000|2024-08-07 11:14:20|14451.17|14371.17|14450.69|14370.69|14451.55|14371.55|14450.69|14370.69|9
1723029270000|2024-08-07 11:14:30|14450.4|14370.4|14450.33|14370.33|14450.47|14370.47|14450.19|14370.19|10
1723029280000|2024-08-07 11:14:40|14451.55|14371.55|14449.87|14369.87|14451.66|14371.66|14449.87|14369.87|9
1723029290000|2024-08-07 11:14:50|14449.46|14369.46|14449.89|14369.89|14449.89|14369.89|14449.13|14369.13|10
1723029300000|2024-08-07 11:15:00|14449.71|14369.71|14449.55|14369.55|14450.42|14370.42|14449.55|14369.55|10
1723029310000|2024-08-07 11:15:10|14449.82|14369.82|14452.43|14372.43|14452.43|14372.43|14449.82|14369.82|10
1723029320000|2024-08-07 11:15:20|14452.55|14372.55|14451.9|14371.9|14453.75|14373.75|14451.82|14371.82|10
1723029330000|2024-08-07 11:15:30|14451.61|14371.61|14450.01|14370.01|14451.61|14371.61|14449.72|14369.72|10
1723029340000|2024-08-07 11:15:40|14449.19|14369.19|14449.21|14369.21|14449.95|14369.95|14449.06|14369.06|9
1723029350000|2024-08-07 11:15:50|14449.24|14369.24|14450.01|14370.01|14450.01|14370.01|14449.1|14369.1|10
1723029360000|2024-08-07 11:16:00|14449.64|14369.64|14448.99|14368.99|14450.8|14370.8|14448.99|14368.99|10
1723029370000|2024-08-07 11:16:10|14448.23|14368.23|14449.35|14369.35|14449.68|14369.68|14448.23|14368.23|10
1723029380000|2024-08-07 11:16:20|14449.59|14369.59|14449.94|14369.94|14451.4|14371.4|14449.19|14369.19|10
1723029390000|2024-08-07 11:16:30|14449.95|14369.95|14447.62|14367.62|14449.95|14369.95|14447.62|14367.62|10
1723029400000|2024-08-07 11:16:40|14447.98|14367.98|14444.04|14364.04|14448.19|14368.19|14444.04|14364.04|10
1723029410000|2024-08-07 11:16:50|14444.4|14364.4|14443.11|14363.11|14444.57|14364.57|14442.46|14362.46|10
1723029420000|2024-08-07 11:17:00|14443.23|14363.23|14446.02|14366.02|14446.02|14366.02|14443.23|14363.23|10
1723029430000|2024-08-07 11:17:10|14446.91|14366.91|14450.55|14370.55|14450.55|14370.55|14446.91|14366.91|10
1723029440000|2024-08-07 11:17:20|14450.49|14370.49|14451.22|14371.22|14451.47|14371.47|14450.4|14370.4|10
1723029450000|2024-08-07 11:17:30|14450.65|14370.65|14449.62|14369.62|14451.01|14371.01|14449.56|14369.56|10
1723029460000|2024-08-07 11:17:40|14450.58|14370.58|14449.36|14369.36|14450.69|14370.69|14449.36|14369.36|10
1723029470000|2024-08-07 11:17:50|14449.54|14369.54|14450.58|14370.58|14450.7|14370.7|14449.54|14369.54|10
1723029480000|2024-08-07 11:18:00|14450.61|14370.61|14449.55|14369.55|14450.99|14370.99|14449.55|14369.55|10
1723029490000|2024-08-07 11:18:10|14448.96|14368.96|14447.14|14367.14|14448.96|14368.96|14447.14|14367.14|10
1723029500000|2024-08-07 11:18:20|14445.93|14365.93|14444.45|14364.45|14445.97|14365.97|14444.04|14364.04|10
1723029510000|2024-08-07 11:18:30|14444.89|14364.89|14442.89|14362.89|14445.13|14365.13|14442.89|14362.89|10
1723029520000|2024-08-07 11:18:40|14442.34|14362.34|14437.2|14357.2|14442.34|14362.34|14437.2|14357.2|10
1723029530000|2024-08-07 11:18:50|14436.66|14356.66|14436.76|14356.76|14436.85|14356.85|14436.13|14356.13|10
1723029540000|2024-08-07 11:19:00|14436.74|14356.74|14436.86|14356.86|14437.12|14357.12|14436.74|14356.74|10
1723029550000|2024-08-07 11:19:10|14436.78|14356.78|14435.76|14355.76|14437.21|14357.21|14435.47|14355.47|10
1723029560000|2024-08-07 11:19:20|14434.55|14354.55|14432.92|14352.92|14434.55|14354.55|14432.92|14352.92|10
1723029570000|2024-08-07 11:19:30|14432.78|14352.78|14432.23|14352.23|14434.15|14354.15|14432.11|14352.11|10
1723029580000|2024-08-07 11:19:40|14432|14352|14429.94|14349.94|14432.33|14352.33|14429.94|14349.94|10
1723029590000|2024-08-07 11:19:50|14429.74|14349.74|14427.93|14347.93|14429.74|14349.74|14427.93|14347.93|10
1723029600000|2024-08-07 11:20:00|14426.85|14346.85|14422.82|14342.82|14426.85|14346.85|14422.82|14342.82|9
1723029610000|2024-08-07 11:20:10|14421.88|14341.88|14413.45|14333.45|14421.88|14341.88|14413.45|14333.45|10
1723029620000|2024-08-07 11:20:20|14414.37|14334.37|14409.03|14329.03|14414.37|14334.37|14409.03|14329.03|10
1723029630000|2024-08-07 11:20:30|14408|14328|14405.81|14325.81|14408.66|14328.66|14405.69|14325.69|10
1723029640000|2024-08-07 11:20:40|14405.28|14325.28|14408.85|14328.85|14408.85|14328.85|14405.28|14325.28|10
1723029650000|2024-08-07 11:20:50|14409.25|14329.25|14412.97|14332.97|14413.27|14333.27|14409.25|14329.25|10
1723029660000|2024-08-07 11:21:00|14414.25|14334.25|14421.57|14341.57|14421.57|14341.57|14414.25|14334.25|10
1723029670000|2024-08-07 11:21:10|14422.51|14342.51|14425.76|14345.76|14425.76|14345.76|14422.32|14342.32|10
1723029680000|2024-08-07 11:21:20|14426.8|14346.8|14426.69|14346.69|14426.8|14346.8|14426.04|14346.04|10
1723029690000|2024-08-07 11:21:30|14426.63|14346.63|14427.9|14347.9|14427.9|14347.9|14426.42|14346.42|10
1723029700000|2024-08-07 11:21:40|14427.88|14347.88|14431.37|14351.37|14431.37|14351.37|14427.88|14347.88|10
1723029710000|2024-08-07 11:21:50|14431.43|14351.43|14433.45|14353.45|14433.45|14353.45|14431.21|14351.21|9
1723029720000|2024-08-07 11:22:00|14433.75|14353.75|14434.06|14354.06|14434.39|14354.39|14433.29|14353.29|10
1723029730000|2024-08-07 11:22:10|14434.5|14354.5|14436.69|14356.69|14436.69|14356.69|14434.5|14354.5|10
1723029740000|2024-08-07 11:22:20|14436.84|14356.84|14438.31|14358.31|14438.71|14358.71|14436.84|14356.84|9
1723029750000|2024-08-07 11:22:30|14438.19|14358.19|14434.54|14354.54|14438.3|14358.3|14434.54|14354.54|10
1723029760000|2024-08-07 11:22:40|14433.44|14353.44|14429.48|14349.48|14433.44|14353.44|14429.48|14349.48|10
1723029770000|2024-08-07 11:22:50|14428.94|14348.94|14428.72|14348.72|14429.06|14349.06|14428.08|14348.08|10
1723029780000|2024-08-07 11:23:00|14429.07|14349.07|14430.85|14350.85|14431.04|14351.04|14429.07|14349.07|10
1723029790000|2024-08-07 11:23:10|14430.48|14350.48|14431.11|14351.11|14432.45|14352.45|14430.48|14350.48|10
1723029800000|2024-08-07 11:23:20|14430.65|14350.65|14429.64|14349.64|14430.76|14350.76|14429.64|14349.64|10
1723029810000|2024-08-07 11:23:30|14429.63|14349.63|14428.48|14348.48|14429.63|14349.63|14427.12|14347.12|10
1723029820000|2024-08-07 11:23:40|14428.44|14348.44|14430.21|14350.21|14430.51|14350.51|14428.44|14348.44|10
1723029830000|2024-08-07 11:23:50|14429.62|14349.62|14429.17|14349.17|14429.64|14349.64|14428.78|14348.78|10
1723029840000|2024-08-07 11:24:00|14428.92|14348.92|14428.37|14348.37|14429.34|14349.34|14428.16|14348.16|10
1723029850000|2024-08-07 11:24:10|14428.05|14348.05|14428.98|14348.98|14428.98|14348.98|14428.04|14348.04|10
1723029860000|2024-08-07 11:24:20|14429.02|14349.02|14427.54|14347.54|14429.84|14349.84|14427.21|14347.21|10
1723029870000|2024-08-07 11:24:30|14427.3|14347.3|14423.88|14343.88|14427.3|14347.3|14423.88|14343.88|10
1723029880000|2024-08-07 11:24:40|14423|14343|14423.56|14343.56|14423.56|14343.56|14422.83|14342.83|10
1723029890000|2024-08-07 11:24:50|14423.86|14343.86|14422.92|14342.92|14424.52|14344.52|14422.92|14342.92|10
1723029900000|2024-08-07 11:25:00|14421.71|14341.71|14416.91|14336.91|14421.71|14341.71|14416.91|14336.91|10
1723029910000|2024-08-07 11:25:10|14416.73|14336.73|14419.23|14339.23|14419.23|14339.23|14416.73|14336.73|10
1723029920000|2024-08-07 11:25:20|14420.4|14340.4|14423.11|14343.11|14423.11|14343.11|14420.33|14340.33|10
1723029930000|2024-08-07 11:25:30|14423.4|14343.4|14425.89|14345.89|14425.89|14345.89|14423.34|14343.34|9
1723029940000|2024-08-07 11:25:40|14426.22|14346.22|14424.57|14344.57|14426.34|14346.34|14424.57|14344.57|9
1723029950000|2024-08-07 11:25:50|14423.84|14343.84|14415.71|14335.71|14423.94|14343.94|14415.71|14335.71|10
1723029960000|2024-08-07 11:26:00|14415.64|14335.64|14418.67|14338.67|14419.26|14339.26|14415.64|14335.64|10
1723029970000|2024-08-07 11:26:10|14418.22|14338.22|14416.54|14336.54|14418.22|14338.22|14416.45|14336.45|10
1723029980000|2024-08-07 11:26:20|14416.57|14336.57|14413.55|14333.55|14416.57|14336.57|14413.55|14333.55|9
1723029990000|2024-08-07 11:26:30|14413.54|14333.54|14410.6|14330.6|14413.56|14333.56|14410.6|14330.6|10
1723030000000|2024-08-07 11:26:40|14409.97|14329.97|14409.74|14329.74|14410.26|14330.26|14409.38|14329.38|10
1723030010000|2024-08-07 11:26:50|14409.68|14329.68|14411.48|14331.48|14411.48|14331.48|14409.68|14329.68|10
1723030020000|2024-08-07 11:27:00|14411.23|14331.23|14414.42|14334.42|14414.42|14334.42|14410.08|14330.08|10
1723030030000|2024-08-07 11:27:10|14414.66|14334.66|14413.79|14333.79|14415.02|14335.02|14413.79|14333.79|10
1723030040000|2024-08-07 11:27:20|14414.06|14334.06|14410.53|14330.53|14414.06|14334.06|14410.53|14330.53|10
1723030050000|2024-08-07 11:27:30|14410.38|14330.38|14403.42|14323.42|14410.38|14330.38|14403.42|14323.42|10
1723030060000|2024-08-07 11:27:40|14403.37|14323.37|14403.09|14323.09|14404.24|14324.24|14403.09|14323.09|10
1723030070000|2024-08-07 11:27:50|14404.35|14324.35|14404.35|14324.35|14404.7|14324.7|14404.02|14324.02|10
1723030080000|2024-08-07 11:28:00|14403.57|14323.57|14401.59|14321.59|14403.57|14323.57|14401.59|14321.59|10
1723030090000|2024-08-07 11:28:10|14401.47|14321.47|14400.66|14320.66|14401.47|14321.47|14400.59|14320.59|10
1723030100000|2024-08-07 11:28:20|14400.67|14320.67|14397.72|14317.72|14400.83|14320.83|14397.72|14317.72|10
1723030110000|2024-08-07 11:28:30|14397.54|14317.54|14398.04|14318.04|14398.18|14318.18|14397.36|14317.36|10
1723030120000|2024-08-07 11:28:40|14398|14318|14402.69|14322.69|14402.69|14322.69|14398|14318|10
1723030130000|2024-08-07 11:28:50|14402.96|14322.96|14402.88|14322.88|14403.29|14323.29|14402.87|14322.87|9
1723030140000|2024-08-07 11:29:00|14402.91|14322.91|14400.75|14320.75|14402.91|14322.91|14400.75|14320.75|9
1723030150000|2024-08-07 11:29:10|14400.07|14320.07|14397.44|14317.44|14400.07|14320.07|14396.84|14316.84|10
1723030160000|2024-08-07 11:29:20|14397.34|14317.34|14395.43|14315.43|14397.34|14317.34|14395.43|14315.43|10
1723030170000|2024-08-07 11:29:30|14395.65|14315.65|14394.45|14314.45|14395.65|14315.65|14394.45|14314.45|10
1723030180000|2024-08-07 11:29:40|14394.41|14314.41|14395.35|14315.35|14395.98|14315.98|14394.41|14314.41|10
1723030190000|2024-08-07 11:29:50|14395.21|14315.21|14397.22|14317.22|14397.27|14317.27|14395.21|14315.21|10
1723030200000|2024-08-07 11:30:00|14397.2|14317.2|14395.42|14315.42|14397.71|14317.71|14395.42|14315.42|10
1723030210000|2024-08-07 11:30:10|14395.87|14315.87|14398.76|14318.76|14398.87|14318.87|14395.87|14315.87|10
1723030220000|2024-08-07 11:30:20|14399.36|14319.36|14403.03|14323.03|14403.03|14323.03|14399.11|14319.11|10
1723030230000|2024-08-07 11:30:30|14404.23|14324.23|14407.52|14327.52|14407.52|14327.52|14404.23|14324.23|10
1723030240000|2024-08-07 11:30:40|14408.27|14328.27|14409.44|14329.44|14410.45|14330.45|14408.27|14328.27|10
1723030250000|2024-08-07 11:30:50|14409.13|14329.13|14408.66|14328.66|14409.13|14329.13|14408.32|14328.32|9
1723030260000|2024-08-07 11:31:00|14408.99|14328.99|14409.11|14329.11|14409.11|14329.11|14408.56|14328.56|10
1723030270000|2024-08-07 11:31:10|14409.67|14329.67|14411.32|14331.32|14411.32|14331.32|14409.63|14329.63|10
1723030280000|2024-08-07 11:31:20|14411.6|14331.6|14410.45|14330.45|14412.08|14332.08|14409.32|14329.32|10
1723030290000|2024-08-07 11:31:30|14409.88|14329.88|14411.21|14331.21|14411.26|14331.26|14409.88|14329.88|10
1723030300000|2024-08-07 11:31:40|14411.14|14331.14|14410.36|14330.36|14411.41|14331.41|14410.36|14330.36|10
1723030310000|2024-08-07 11:31:50|14410.12|14330.12|14409.6|14329.6|14410.55|14330.55|14409.6|14329.6|10
1723030320000|2024-08-07 11:32:00|14408.1|14328.1|14405.51|14325.51|14408.1|14328.1|14404.99|14324.99|10
1723030330000|2024-08-07 11:32:10|14404.53|14324.53|14403.55|14323.55|14404.53|14324.53|14403.48|14323.48|9
1723030340000|2024-08-07 11:32:20|14402.33|14322.33|14403.51|14323.51|14403.51|14323.51|14401.79|14321.79|10
1723030350000|2024-08-07 11:32:30|14404.18|14324.18|14406.68|14326.68|14406.8|14326.8|14404.18|14324.18|10
1723030360000|2024-08-07 11:32:40|14406.46|14326.46|14406.24|14326.24|14407.29|14327.29|14406.24|14326.24|10
1723030370000|2024-08-07 11:32:50|14406.13|14326.13|14402.01|14322.01|14406.13|14326.13|14402.01|14322.01|10
1723030380000|2024-08-07 11:33:00|14401.95|14321.95|14401.72|14321.72|14401.95|14321.95|14399.76|14319.76|10
1723030390000|2024-08-07 11:33:10|14401.96|14321.96|14402.43|14322.43|14402.71|14322.71|14401.96|14321.96|10
1723030400000|2024-08-07 11:33:20|14402.29|14322.29|14400.85|14320.85|14402.29|14322.29|14400.85|14320.85|10
1723030410000|2024-08-07 11:33:30|14401.12|14321.12|14397.56|14317.56|14401.12|14321.12|14397.56|14317.56|10
1723030420000|2024-08-07 11:33:40|14396.76|14316.76|14399.23|14319.23|14399.23|14319.23|14396.36|14316.36|10
1723030430000|2024-08-07 11:33:50|14399.01|14319.01|14399.63|14319.63|14400.11|14320.11|14399.01|14319.01|10
1723030440000|2024-08-07 11:34:00|14399.43|14319.43|14397.26|14317.26|14399.43|14319.43|14397.26|14317.26|10
1723030450000|2024-08-07 11:34:10|14396.94|14316.94|14395.92|14315.92|14397.07|14317.07|14395.89|14315.89|10
1723030460000|2024-08-07 11:34:20|14395.6|14315.6|14393.55|14313.55|14395.6|14315.6|14393.55|14313.55|10
1723030470000|2024-08-07 11:34:30|14394.51|14314.51|14396.63|14316.63|14396.63|14316.63|14394.51|14314.51|10
1723030480000|2024-08-07 11:34:40|14396.6|14316.6|14397.68|14317.68|14397.68|14317.68|14396.34|14316.34|10
1723030490000|2024-08-07 11:34:50|14397.72|14317.72|14400.17|14320.17|14400.17|14320.17|14397.65|14317.65|10
1723030500000|2024-08-07 11:35:00|14400.2|14320.2|14406.22|14326.22|14406.22|14326.22|14400.2|14320.2|10
1723030510000|2024-08-07 11:35:10|14406.14|14326.14|14404.65|14324.65|14406.7|14326.7|14404.65|14324.65|10
1723030520000|2024-08-07 11:35:20|14403.69|14323.69|14403.36|14323.36|14404.63|14324.63|14403.17|14323.17|10
1723030530000|2024-08-07 11:35:30|14403.42|14323.42|14403.18|14323.18|14403.77|14323.77|14403.09|14323.09|10
1723030540000|2024-08-07 11:35:40|14403.16|14323.16|14400.15|14320.15|14403.28|14323.28|14400.15|14320.15|10
1723030550000|2024-08-07 11:35:50|14399.75|14319.75|14398.25|14318.25|14400.12|14320.12|14398.1|14318.1|10
1723030560000|2024-08-07 11:36:00|14397.88|14317.88|14395.94|14315.94|14397.88|14317.88|14395.83|14315.83|10
1723030570000|2024-08-07 11:36:10|14396.24|14316.24|14396.21|14316.21|14397.01|14317.01|14396.21|14316.21|10
1723030580000|2024-08-07 11:36:20|14395.53|14315.53|14394.91|14314.91|14395.53|14315.53|14394|14314|10
1723030590000|2024-08-07 11:36:30|14394.95|14314.95|14395.99|14315.99|14396.23|14316.23|14394.95|14314.95|10
1723030600000|2024-08-07 11:36:40|14395.45|14315.45|14392.31|14312.31|14395.45|14315.45|14392.31|14312.31|10
1723030610000|2024-08-07 11:36:50|14392.13|14312.13|14391.11|14311.11|14392.13|14312.13|14390.16|14310.16|10
1723030620000|2024-08-07 11:37:00|14390.68|14310.68|14389.47|14309.47|14390.68|14310.68|14389.11|14309.11|10
1723030630000|2024-08-07 11:37:10|14389.3|14309.3|14390.6|14310.6|14390.6|14310.6|14388.57|14308.57|10
1723030640000|2024-08-07 11:37:20|14392.28|14312.28|14394.65|14314.65|14394.65|14314.65|14392.28|14312.28|10
1723030650000|2024-08-07 11:37:30|14394.47|14314.47|14393.62|14313.62|14394.47|14314.47|14393.62|14313.62|10
1723030660000|2024-08-07 11:37:40|14393.82|14313.82|14394.07|14314.07|14394.36|14314.36|14393.77|14313.77|10
1723030670000|2024-08-07 11:37:50|14394.66|14314.66|14399.75|14319.75|14399.75|14319.75|14394.66|14314.66|10
1723030680000|2024-08-07 11:38:00|14399.54|14319.54|14400.93|14320.93|14401.67|14321.67|14399.54|14319.54|10
1723030690000|2024-08-07 11:38:10|14401.43|14321.43|14402.11|14322.11|14402.11|14322.11|14401.42|14321.42|10
1723030700000|2024-08-07 11:38:20|14402.2|14322.2|14403.39|14323.39|14404.57|14324.57|14402.14|14322.14|10
1723030710000|2024-08-07 11:38:30|14403.3|14323.3|14399.94|14319.94|14403.3|14323.3|14399.94|14319.94|9
1723030720000|2024-08-07 11:38:40|14399.96|14319.96|14398.94|14318.94|14399.96|14319.96|14398.88|14318.88|10
1723030730000|2024-08-07 11:38:50|14398.3|14318.3|14396.56|14316.56|14398.3|14318.3|14396.56|14316.56|10
1723030740000|2024-08-07 11:39:00|14396.82|14316.82|14397.39|14317.39|14397.39|14317.39|14396.23|14316.23|9
1723030750000|2024-08-07 11:39:10|14397.68|14317.68|14397.04|14317.04|14398.22|14318.22|14397.04|14317.04|10
1723030760000|2024-08-07 11:39:20|14396.92|14316.92|14393.17|14313.17|14396.92|14316.92|14393.17|14313.17|10
1723030770000|2024-08-07 11:39:30|14392.97|14312.97|14390.41|14310.41|14392.97|14312.97|14390.41|14310.41|10
1723030780000|2024-08-07 11:39:40|14390.33|14310.33|14389.57|14309.57|14390.33|14310.33|14389.57|14309.57|10
1723030790000|2024-08-07 11:39:50|14389.45|14309.45|14388.76|14308.76|14389.45|14309.45|14388.61|14308.61|8
1723030800000|2024-08-07 11:40:00|14388.68|14308.68|14386.57|14306.57|14388.91|14308.91|14386.31|14306.31|9
1723030810000|2024-08-07 11:40:10|14386.22|14306.22|14382.84|14302.84|14386.22|14306.22|14381.06|14301.06|10
1723030820000|2024-08-07 11:40:20|14382.65|14302.65|14379.8|14299.8|14382.65|14302.65|14379.8|14299.8|10
1723030830000|2024-08-07 11:40:30|14379.81|14299.81|14382.2|14302.2|14383.1|14303.1|14379.76|14299.76|10
1723030840000|2024-08-07 11:40:40|14382.52|14302.52|14381.46|14301.46|14383.21|14303.21|14380.39|14300.39|10
1723030850000|2024-08-07 11:40:50|14382.23|14302.23|14379.94|14299.94|14382.23|14302.23|14379.94|14299.94|10
1723030860000|2024-08-07 11:41:00|14379.64|14299.64|14376.49|14296.49|14379.98|14299.98|14376.19|14296.19|10
1723030870000|2024-08-07 11:41:10|14376.58|14296.58|14374.95|14294.95|14376.58|14296.58|14374.29|14294.29|9
1723030880000|2024-08-07 11:41:20|14374.61|14294.61|14370.29|14290.29|14374.65|14294.65|14370.29|14290.29|10
1723030890000|2024-08-07 11:41:30|14370.65|14290.65|14364.11|14284.11|14370.65|14290.65|14364.11|14284.11|10
1723030900000|2024-08-07 11:41:40|14364.06|14284.06|14355.37|14275.37|14364.06|14284.06|14355.37|14275.37|10
1723030910000|2024-08-07 11:41:50|14353.76|14273.76|14353.29|14273.29|14353.81|14273.81|14352.82|14272.82|10
1723030920000|2024-08-07 11:42:00|14352.67|14272.67|14355.86|14275.86|14355.86|14275.86|14352.42|14272.42|10
1723030930000|2024-08-07 11:42:10|14355.89|14275.89|14360.34|14280.34|14360.34|14280.34|14355.89|14275.89|10
1723030940000|2024-08-07 11:42:20|14361.11|14281.11|14357.54|14277.54|14361.11|14281.11|14356.9|14276.9|10
1723030950000|2024-08-07 11:42:30|14357.71|14277.71|14356.16|14276.16|14358.39|14278.39|14356.16|14276.16|10
1723030960000|2024-08-07 11:42:40|14355.37|14275.37|14351.89|14271.89|14355.37|14275.37|14351.89|14271.89|10
1723030970000|2024-08-07 11:42:50|14351.83|14271.83|14361.23|14281.23|14361.35|14281.35|14351.48|14271.48|10
1723030980000|2024-08-07 11:43:00|14361.45|14281.45|14365.64|14285.64|14365.64|14285.64|14361.45|14281.45|10
1723030990000|2024-08-07 11:43:10|14366.05|14286.05|14368.67|14288.67|14368.67|14288.67|14366.05|14286.05|10
1723031000000|2024-08-07 11:43:20|14368.51|14288.51|14369.65|14289.65|14369.99|14289.99|14367.7|14287.7|10
1723031010000|2024-08-07 11:43:30|14369.2|14289.2|14368.65|14288.65|14369.25|14289.25|14368.65|14288.65|10
1723031020000|2024-08-07 11:43:40|14368.08|14288.08|14369.28|14289.28|14369.65|14289.65|14368.08|14288.08|10
1723031030000|2024-08-07 11:43:50|14369.48|14289.48|14368.67|14288.67|14369.5|14289.5|14367.93|14287.93|10
1723031040000|2024-08-07 11:44:00|14367.68|14287.68|14368.08|14288.08|14368.08|14288.08|14366.93|14286.93|10
1723031050000|2024-08-07 11:44:10|14368.11|14288.11|14366.22|14286.22|14368.44|14288.44|14366.22|14286.22|10
1723031060000|2024-08-07 11:44:20|14366.06|14286.06|14365.76|14285.76|14366.11|14286.11|14364.7|14284.7|10
1723031070000|2024-08-07 11:44:30|14366.08|14286.08|14365.42|14285.42|14366.28|14286.28|14365.24|14285.24|10
1723031080000|2024-08-07 11:44:40|14365.44|14285.44|14370.5|14290.5|14370.5|14290.5|14365.41|14285.41|10
1723031090000|2024-08-07 11:44:50|14369.56|14289.56|14369.19|14289.19|14370.24|14290.24|14369.19|14289.19|10
1723031100000|2024-08-07 11:45:00|14368.99|14288.99|14367.46|14287.46|14368.99|14288.99|14365.49|14285.49|9
1723031110000|2024-08-07 11:45:10|14367.86|14287.86|14366.96|14286.96|14367.86|14287.86|14366.44|14286.44|10
1723031120000|2024-08-07 11:45:20|14367.03|14287.03|14370.42|14290.42|14370.5|14290.5|14367.03|14287.03|10
1723031130000|2024-08-07 11:45:30|14370.92|14290.92|14376.42|14296.42|14376.42|14296.42|14370.92|14290.92|10
1723031140000|2024-08-07 11:45:40|14376.71|14296.71|14383.33|14303.33|14383.33|14303.33|14376.71|14296.71|10
1723031150000|2024-08-07 11:45:50|14383.28|14303.28|14382.41|14302.41|14384.26|14304.26|14381.99|14301.99|10
1723031160000|2024-08-07 11:46:00|14382.65|14302.65|14382.63|14302.63|14383.23|14303.23|14382.1|14302.1|10
1723031170000|2024-08-07 11:46:10|14382.83|14302.83|14382.33|14302.33|14383.03|14303.03|14381.81|14301.81|10
1723031180000|2024-08-07 11:46:20|14382.63|14302.63|14380.12|14300.12|14382.63|14302.63|14380.04|14300.04|10
1723031190000|2024-08-07 11:46:30|14379.69|14299.69|14380.09|14300.09|14381.44|14301.44|14379.68|14299.68|10
1723031200000|2024-08-07 11:46:40|14380.49|14300.49|14380.28|14300.28|14381.21|14301.21|14380.28|14300.28|10
1723031210000|2024-08-07 11:46:50|14380.31|14300.31|14378.01|14298.01|14380.31|14300.31|14377.7|14297.7|10
1723031220000|2024-08-07 11:47:00|14377.7|14297.7|14380.84|14300.84|14380.84|14300.84|14377.6|14297.6|10
1723031230000|2024-08-07 11:47:10|14382.07|14302.07|14381.51|14301.51|14382.56|14302.56|14381.51|14301.51|9
1723031240000|2024-08-07 11:47:20|14381.25|14301.25|14377.71|14297.71|14381.25|14301.25|14377.41|14297.41|10
1723031250000|2024-08-07 11:47:30|14377.43|14297.43|14375.44|14295.44|14377.59|14297.59|14375.26|14295.26|9
1723031260000|2024-08-07 11:47:40|14375.29|14295.29|14373.19|14293.19|14375.58|14295.58|14373.19|14293.19|10
1723031270000|2024-08-07 11:47:50|14371.97|14291.97|14367.52|14287.52|14371.97|14291.97|14367.52|14287.52|10
1723031280000|2024-08-07 11:48:00|14368.51|14288.51|14365.18|14285.18|14368.69|14288.69|14365.18|14285.18|10
1723031290000|2024-08-07 11:48:10|14365.02|14285.02|14364|14284|14365.02|14285.02|14364|14284|10
1723031300000|2024-08-07 11:48:20|14363.84|14283.84|14364.17|14284.17|14364.63|14284.63|14363.32|14283.32|10
1723031310000|2024-08-07 11:48:30|14363.94|14283.94|14363.91|14283.91|14364|14284|14362.8|14282.8|10
1723031320000|2024-08-07 11:48:40|14364.28|14284.28|14363.01|14283.01|14364.71|14284.71|14363.01|14283.01|10
1723031330000|2024-08-07 11:48:50|14363.13|14283.13|14363.06|14283.06|14363.38|14283.38|14362.79|14282.79|10
1723031340000|2024-08-07 11:49:00|14362.79|14282.79|14362.85|14282.85|14363.04|14283.04|14362.35|14282.35|10
1723031350000|2024-08-07 11:49:10|14362.92|14282.92|14363.17|14283.17|14363.54|14283.54|14362.9|14282.9|10
1723031360000|2024-08-07 11:49:20|14363.21|14283.21|14364.45|14284.45|14364.61|14284.61|14363.21|14283.21|10
1723031370000|2024-08-07 11:49:30|14364.14|14284.14|14362.55|14282.55|14364.14|14284.14|14362.55|14282.55|9
1723031380000|2024-08-07 11:49:40|14362.41|14282.41|14361.89|14281.89|14362.58|14282.58|14361.89|14281.89|10
1723031390000|2024-08-07 11:49:50|14361.7|14281.7|14360.46|14280.46|14361.7|14281.7|14360.28|14280.28|9
1723031400000|2024-08-07 11:50:00|14359.63|14279.63|14358.41|14278.41|14359.81|14279.81|14358.03|14278.03|10
1723031410000|2024-08-07 11:50:10|14358.84|14278.84|14360.82|14280.82|14360.88|14280.88|14358.44|14278.44|10
1723031420000|2024-08-07 11:50:20|14360.98|14280.98|14364.23|14284.23|14364.23|14284.23|14360.84|14280.84|10
1723031430000|2024-08-07 11:50:30|14364.73|14284.73|14371.52|14291.52|14371.52|14291.52|14364.73|14284.73|9
1723031440000|2024-08-07 11:50:40|14372.32|14292.32|14369.71|14289.71|14372.32|14292.32|14369.61|14289.61|10
1723031450000|2024-08-07 11:50:50|14369.62|14289.62|14367.54|14287.54|14369.62|14289.62|14366.88|14286.88|10
1723031460000|2024-08-07 11:51:00|14367.73|14287.73|14370.01|14290.01|14370.01|14290.01|14366.72|14286.72|10
1723031470000|2024-08-07 11:51:10|14372.4|14292.4|14376.49|14296.49|14378.68|14298.68|14372.4|14292.4|10
1723031480000|2024-08-07 11:51:20|14376.28|14296.28|14377.61|14297.61|14377.85|14297.85|14376.28|14296.28|10
1723031490000|2024-08-07 11:51:30|14378.17|14298.17|14380.88|14300.88|14380.88|14300.88|14378.17|14298.17|10
1723031500000|2024-08-07 11:51:40|14381.2|14301.2|14384.18|14304.18|14384.18|14304.18|14381.2|14301.2|9
1723031510000|2024-08-07 11:51:50|14384.11|14304.11|14388.26|14308.26|14388.34|14308.34|14384.11|14304.11|10
1723031520000|2024-08-07 11:52:00|14387.91|14307.91|14388.06|14308.06|14388.21|14308.21|14387.91|14307.91|10
1723031530000|2024-08-07 11:52:10|14388.01|14308.01|14387.64|14307.64|14388.01|14308.01|14387.26|14307.26|9
1723031540000|2024-08-07 11:52:20|14386.93|14306.93|14385.38|14305.38|14386.93|14306.93|14385.38|14305.38|10
1723031550000|2024-08-07 11:52:30|14385.47|14305.47|14385.45|14305.45|14385.97|14305.97|14385.23|14305.23|10
1723031560000|2024-08-07 11:52:40|14385.31|14305.31|14384.62|14304.62|14385.31|14305.31|14384.29|14304.29|10
1723031570000|2024-08-07 11:52:50|14384.59|14304.59|14384.62|14304.62|14384.62|14304.62|14384.16|14304.16|8
1723031580000|2024-08-07 11:53:00|14384.69|14304.69|14386.57|14306.57|14386.57|14306.57|14384.69|14304.69|9
1723031590000|2024-08-07 11:53:10|14387.49|14307.49|14392.32|14312.32|14392.32|14312.32|14387.23|14307.23|10
1723031600000|2024-08-07 11:53:20|14392.22|14312.22|14394.37|14314.37|14394.37|14314.37|14391.51|14311.51|10
1723031610000|2024-08-07 11:53:30|14394.57|14314.57|14401.34|14321.34|14401.34|14321.34|14394.36|14314.36|10
1723031620000|2024-08-07 11:53:40|14401.31|14321.31|14400.1|14320.1|14401.62|14321.62|14400.1|14320.1|10
1723031630000|2024-08-07 11:53:50|14399.62|14319.62|14398.01|14318.01|14400.04|14320.04|14398.01|14318.01|10
1723031640000|2024-08-07 11:54:00|14397.7|14317.7|14395.15|14315.15|14397.7|14317.7|14395.15|14315.15|10
1723031650000|2024-08-07 11:54:10|14394.99|14314.99|14394.05|14314.05|14394.99|14314.99|14393.81|14313.81|10
1723031660000|2024-08-07 11:54:20|14394.19|14314.19|14394.18|14314.18|14394.63|14314.63|14394.16|14314.16|9
1723031670000|2024-08-07 11:54:30|14394.17|14314.17|14395.18|14315.18|14395.18|14315.18|14394.17|14314.17|10
1723031680000|2024-08-07 11:54:40|14395.17|14315.17|14397.02|14317.02|14397.02|14317.02|14395.15|14315.15|10
1723031690000|2024-08-07 11:54:50|14396.85|14316.85|14392.51|14312.51|14396.85|14316.85|14392.51|14312.51|10
1723031700000|2024-08-07 11:55:00|14392.65|14312.65|14391.22|14311.22|14392.65|14312.65|14390.95|14310.95|10
1723031710000|2024-08-07 11:55:10|14390.7|14310.7|14389.07|14309.07|14390.95|14310.95|14389.02|14309.02|10
1723031720000|2024-08-07 11:55:20|14389.43|14309.43|14386.83|14306.83|14389.43|14309.43|14386.83|14306.83|9
1723031730000|2024-08-07 11:55:30|14386.78|14306.78|14385.87|14305.87|14386.81|14306.81|14385.7|14305.7|9
1723031740000|2024-08-07 11:55:40|14385.83|14305.83|14385.8|14305.8|14386.47|14306.47|14385.8|14305.8|10
1723031750000|2024-08-07 11:55:50|14386.1|14306.1|14386.87|14306.87|14386.87|14306.87|14386|14306|10
1723031760000|2024-08-07 11:56:00|14386.57|14306.57|14384.23|14304.23|14386.57|14306.57|14384.23|14304.23|10
1723031770000|2024-08-07 11:56:10|14384.19|14304.19|14383.03|14303.03|14384.36|14304.36|14383.03|14303.03|10
1723031780000|2024-08-07 11:56:20|14382.94|14302.94|14380.03|14300.03|14382.94|14302.94|14379.22|14299.22|10
1723031790000|2024-08-07 11:56:30|14380.09|14300.09|14380.16|14300.16|14380.71|14300.71|14380.09|14300.09|10
1723031800000|2024-08-07 11:56:40|14380.41|14300.41|14380.22|14300.22|14380.9|14300.9|14380.22|14300.22|10
1723031810000|2024-08-07 11:56:50|14380.49|14300.49|14380.39|14300.39|14381.24|14301.24|14379.8|14299.8|9
1723031820000|2024-08-07 11:57:00|14380.36|14300.36|14379.79|14299.79|14380.36|14300.36|14379.48|14299.48|10
1723031830000|2024-08-07 11:57:10|14379.46|14299.46|14379.37|14299.37|14379.9|14299.9|14379.35|14299.35|10
1723031840000|2024-08-07 11:57:20|14378.88|14298.88|14376.24|14296.24|14378.88|14298.88|14376.01|14296.01|10
1723031850000|2024-08-07 11:57:30|14376.52|14296.52|14376.93|14296.93|14377.12|14297.12|14376.52|14296.52|10
1723031860000|2024-08-07 11:57:40|14377.19|14297.19|14379.99|14299.99|14379.99|14299.99|14377.19|14297.19|10
1723031870000|2024-08-07 11:57:50|14379.89|14299.89|14380.19|14300.19|14380.19|14300.19|14379.65|14299.65|9
1723031880000|2024-08-07 11:58:00|14380.26|14300.26|14381.45|14301.45|14381.45|14301.45|14379.97|14299.97|10
1723031890000|2024-08-07 11:58:10|14381.34|14301.34|14381.85|14301.85|14381.85|14301.85|14381.34|14301.34|10
1723031900000|2024-08-07 11:58:20|14381.75|14301.75|14382.22|14302.22|14382.22|14302.22|14381.16|14301.16|9
1723031910000|2024-08-07 11:58:30|14382.08|14302.08|14383.99|14303.99|14383.99|14303.99|14382.08|14302.08|9
1723031920000|2024-08-07 11:58:40|14383.88|14303.88|14384.1|14304.1|14384.11|14304.11|14383.77|14303.77|9
1723031930000|2024-08-07 11:58:50|14384.03|14304.03|14383.15|14303.15|14384.32|14304.32|14383|14303|10
1723031940000|2024-08-07 11:59:00|14382.9|14302.9|14376.33|14296.33|14382.9|14302.9|14376.33|14296.33|10
1723031950000|2024-08-07 11:59:10|14375.83|14295.83|14372.1|14292.1|14375.83|14295.83|14372.1|14292.1|10
1723031960000|2024-08-07 11:59:20|14371.55|14291.55|14367.72|14287.72|14371.55|14291.55|14367.69|14287.69|10
1723031970000|2024-08-07 11:59:30|14367.7|14287.7|14368.03|14288.03|14368.03|14288.03|14366.81|14286.81|10
1723031980000|2024-08-07 11:59:40|14368.16|14288.16|14369.88|14289.88|14370.01|14290.01|14368.16|14288.16|10
1723031990000|2024-08-07 11:59:50|14369.91|14289.91|14369.48|14289.48|14370.97|14290.97|14369.42|14289.42|10
1723032000000|2024-08-07 12:00:00|14369.64|14289.64|14371.66|14291.66|14371.66|14291.66|14369.15|14289.15|9
1723032010000|2024-08-07 12:00:10|14371.81|14291.81|14372.86|14292.86|14373.49|14293.49|14371.45|14291.45|10
1723032020000|2024-08-07 12:00:20|14372.31|14292.31|14374.82|14294.82|14374.82|14294.82|14372.31|14292.31|10
1723032030000|2024-08-07 12:00:30|14375.36|14295.36|14378.32|14298.32|14378.32|14298.32|14375.36|14295.36|10
1723032040000|2024-08-07 12:00:40|14378.61|14298.61|14380.71|14300.71|14380.81|14300.81|14378.61|14298.61|10
1723032050000|2024-08-07 12:00:50|14380.76|14300.76|14380.31|14300.31|14380.89|14300.89|14380.31|14300.31|10
1723032060000|2024-08-07 12:01:00|14379.97|14299.97|14382.07|14302.07|14382.07|14302.07|14379.97|14299.97|10
1723032070000|2024-08-07 12:01:10|14382.33|14302.33|14385.13|14305.13|14385.59|14305.59|14382.33|14302.33|10
1723032080000|2024-08-07 12:01:20|14385.18|14305.18|14381.75|14301.75|14385.18|14305.18|14381.75|14301.75|10
1723032090000|2024-08-07 12:01:30|14381.81|14301.81|14379.04|14299.04|14381.81|14301.81|14378.73|14298.73|10
1723032100000|2024-08-07 12:01:40|14379.42|14299.42|14377.34|14297.34|14379.55|14299.55|14377.34|14297.34|10
1723032110000|2024-08-07 12:01:50|14376.23|14296.23|14371.98|14291.98|14376.23|14296.23|14371.98|14291.98|10
1723032120000|2024-08-07 12:02:00|14371.96|14291.96|14364.67|14284.67|14371.96|14291.96|14364.67|14284.67|10
1723032130000|2024-08-07 12:02:10|14363.66|14283.66|14360.28|14280.28|14363.66|14283.66|14359.22|14279.22|10
1723032140000|2024-08-07 12:02:20|14360.04|14280.04|14359.59|14279.59|14360.4|14280.4|14359.1|14279.1|10
1723032150000|2024-08-07 12:02:30|14359.54|14279.54|14364.32|14284.32|14364.32|14284.32|14359.54|14279.54|10
1723032160000|2024-08-07 12:02:40|14364.29|14284.29|14367.49|14287.49|14367.49|14287.49|14363.6|14283.6|10
1723032170000|2024-08-07 12:02:50|14366.52|14286.52|14366.99|14286.99|14367.38|14287.38|14366.52|14286.52|10
1723032180000|2024-08-07 12:03:00|14365.94|14285.94|14364.7|14284.7|14365.94|14285.94|14364.3|14284.3|10
1723032190000|2024-08-07 12:03:10|14364.56|14284.56|14363.22|14283.22|14364.58|14284.58|14363.22|14283.22|10
1723032200000|2024-08-07 12:03:20|14362.6|14282.6|14359.79|14279.79|14362.6|14282.6|14359.37|14279.37|10
1723032210000|2024-08-07 12:03:30|14359.92|14279.92|14360.96|14280.96|14360.96|14280.96|14359.55|14279.55|10
1723032220000|2024-08-07 12:03:40|14360.97|14280.97|14363.92|14283.92|14364.15|14284.15|14360.97|14280.97|10
1723032230000|2024-08-07 12:03:50|14364.24|14284.24|14362.87|14282.87|14365.28|14285.28|14362.87|14282.87|10
1723032240000|2024-08-07 12:04:00|14362.98|14282.98|14366.02|14286.02|14366.02|14286.02|14362.62|14282.62|9
1723032250000|2024-08-07 12:04:10|14366.19|14286.19|14366.91|14286.91|14366.91|14286.91|14365.6|14285.6|10
1723032260000|2024-08-07 12:04:20|14367.12|14287.12|14367.7|14287.7|14368.13|14288.13|14367.12|14287.12|10
1723032270000|2024-08-07 12:04:30|14367.61|14287.61|14367.59|14287.59|14367.84|14287.84|14366.84|14286.84|10
1723032280000|2024-08-07 12:04:40|14367.74|14287.74|14366.82|14286.82|14368.01|14288.01|14366.81|14286.81|10
1723032290000|2024-08-07 12:04:50|14366.62|14286.62|14366.04|14286.04|14366.91|14286.91|14365.76|14285.76|10
1723032300000|2024-08-07 12:05:00|14365.48|14285.48|14362.28|14282.28|14365.48|14285.48|14362.28|14282.28|10
1723032310000|2024-08-07 12:05:10|14362.42|14282.42|14360.35|14280.35|14362.48|14282.48|14360.35|14280.35|10
1723032320000|2024-08-07 12:05:20|14358.84|14278.84|14357.07|14277.07|14359.06|14279.06|14357.07|14277.07|10
1723032330000|2024-08-07 12:05:30|14357|14277|14356.87|14276.87|14357|14277|14356.03|14276.03|10
1723032340000|2024-08-07 12:05:40|14357.34|14277.34|14353.6|14273.6|14358.21|14278.21|14353.6|14273.6|9
1723032350000|2024-08-07 12:05:50|14353.12|14273.12|14351.79|14271.79|14353.12|14273.12|14351.79|14271.79|10
1723032360000|2024-08-07 12:06:00|14351.81|14271.81|14349.75|14269.75|14352.25|14272.25|14349.58|14269.58|10
1723032370000|2024-08-07 12:06:10|14349.71|14269.71|14350|14270|14350.1|14270.1|14349.03|14269.03|10
1723032380000|2024-08-07 12:06:20|14350.3|14270.3|14352.16|14272.16|14352.16|14272.16|14350.24|14270.24|10
1723032390000|2024-08-07 12:06:30|14351.63|14271.63|14353.12|14273.12|14353.12|14273.12|14350.92|14270.92|10
1723032400000|2024-08-07 12:06:40|14353.28|14273.28|14356.19|14276.19|14356.19|14276.19|14353.12|14273.12|10
1723032410000|2024-08-07 12:06:50|14356.43|14276.43|14359.5|14279.5|14359.5|14279.5|14356.43|14276.43|10
1723032420000|2024-08-07 12:07:00|14360.07|14280.07|14361.02|14281.02|14361.1|14281.1|14360.07|14280.07|10
1723032430000|2024-08-07 12:07:10|14360.92|14280.92|14362.29|14282.29|14362.29|14282.29|14360.92|14280.92|10
1723032440000|2024-08-07 12:07:20|14362.04|14282.04|14363.76|14283.76|14363.76|14283.76|14362.04|14282.04|9
1723032450000|2024-08-07 12:07:30|14364.34|14284.34|14365.89|14285.89|14366.23|14286.23|14364.34|14284.34|10
1723032460000|2024-08-07 12:07:40|14366.08|14286.08|14366.97|14286.97|14366.97|14286.97|14365.32|14285.32|10
1723032470000|2024-08-07 12:07:50|14367.03|14287.03|14366.32|14286.32|14367.03|14287.03|14366.26|14286.26|10
1723032480000|2024-08-07 12:08:00|14366.27|14286.27|14364.05|14284.05|14366.73|14286.73|14364.05|14284.05|10
1723032490000|2024-08-07 12:08:10|14363.67|14283.67|14363.66|14283.66|14364.38|14284.38|14363.35|14283.35|10
1723032500000|2024-08-07 12:08:20|14363.44|14283.44|14361.51|14281.51|14363.44|14283.44|14361.49|14281.49|10
1723032510000|2024-08-07 12:08:30|14361.52|14281.52|14362.31|14282.31|14362.61|14282.61|14361.32|14281.32|9
1723032520000|2024-08-07 12:08:40|14362.34|14282.34|14358.89|14278.89|14362.34|14282.34|14358.89|14278.89|10
1723032530000|2024-08-07 12:08:50|14358.52|14278.52|14358.41|14278.41|14359.58|14279.58|14357.95|14277.95|10
1723032540000|2024-08-07 12:09:00|14357.26|14277.26|14352.64|14272.64|14357.26|14277.26|14352.64|14272.64|10
1723032550000|2024-08-07 12:09:10|14352.03|14272.03|14351.23|14271.23|14352.29|14272.29|14351.23|14271.23|10
1723032560000|2024-08-07 12:09:20|14351.49|14271.49|14349.4|14269.4|14351.49|14271.49|14349.3|14269.3|10
1723032570000|2024-08-07 12:09:30|14349.11|14269.11|14346.11|14266.11|14349.11|14269.11|14346.11|14266.11|9
1723032580000|2024-08-07 12:09:40|14345.85|14265.85|14344.53|14264.53|14346|14266|14344.53|14264.53|9
1723032590000|2024-08-07 12:09:50|14343.51|14263.51|14344.86|14264.86|14344.86|14264.86|14341.68|14261.68|9
1723032600000|2024-08-07 12:10:00|14343.78|14263.78|14344.61|14264.61|14344.93|14264.93|14343.4|14263.4|10
1723032610000|2024-08-07 12:10:10|14344.76|14264.76|14351.68|14271.68|14351.68|14271.68|14344.76|14264.76|10
1723032620000|2024-08-07 12:10:20|14351.95|14271.95|14354.56|14274.56|14354.56|14274.56|14351.95|14271.95|8
1723032630000|2024-08-07 12:10:30|14354.71|14274.71|14357.44|14277.44|14357.44|14277.44|14354.71|14274.71|10
1723032640000|2024-08-07 12:10:40|14357.46|14277.46|14358|14278|14358.32|14278.32|14357.46|14277.46|10
1723032650000|2024-08-07 12:10:50|14358.07|14278.07|14361.14|14281.14|14361.14|14281.14|14358.07|14278.07|10
1723032660000|2024-08-07 12:11:00|14361.81|14281.81|14363.79|14283.79|14363.79|14283.79|14361.81|14281.81|10
1723032670000|2024-08-07 12:11:10|14363.67|14283.67|14362.89|14282.89|14364.25|14284.25|14362.89|14282.89|9
1723032680000|2024-08-07 12:11:20|14362.14|14282.14|14357.5|14277.5|14362.17|14282.17|14357.5|14277.5|10
1723032690000|2024-08-07 12:11:30|14357.28|14277.28|14348.87|14268.87|14357.28|14277.28|14348.87|14268.87|10
1723032700000|2024-08-07 12:11:40|14348.53|14268.53|14347.59|14267.59|14348.82|14268.82|14347.53|14267.53|10
1723032710000|2024-08-07 12:11:50|14347.4|14267.4|14347.24|14267.24|14347.4|14267.4|14346.49|14266.49|10
1723032720000|2024-08-07 12:12:00|14347.45|14267.45|14347.85|14267.85|14348.35|14268.35|14347.45|14267.45|10
1723032730000|2024-08-07 12:12:10|14347.54|14267.54|14347.95|14267.95|14348.96|14268.96|14347.54|14267.54|10
1723032740000|2024-08-07 12:12:20|14347.63|14267.63|14342.79|14262.79|14347.63|14267.63|14342.79|14262.79|10
1723032750000|2024-08-07 12:12:30|14342.54|14262.54|14338.54|14258.54|14342.54|14262.54|14338.54|14258.54|10
1723032760000|2024-08-07 12:12:40|14338.11|14258.11|14334.98|14254.98|14338.11|14258.11|14334.93|14254.93|10
1723032770000|2024-08-07 12:12:50|14334.91|14254.91|14333.94|14253.94|14334.91|14254.91|14333.94|14253.94|10
1723032780000|2024-08-07 12:13:00|14333.96|14253.96|14329.65|14249.65|14333.96|14253.96|14329.65|14249.65|10
1723032790000|2024-08-07 12:13:10|14329.74|14249.74|14323.45|14243.45|14330.01|14250.01|14323.45|14243.45|9
1723032800000|2024-08-07 12:13:20|14321.94|14241.94|14319.9|14239.9|14321.94|14241.94|14319.9|14239.9|10
1723032810000|2024-08-07 12:13:30|14320.09|14240.09|14315.18|14235.18|14320.09|14240.09|14315.18|14235.18|10
1723032820000|2024-08-07 12:13:40|14314.92|14234.92|14317.15|14237.15|14317.15|14237.15|14314.92|14234.92|10
1723032830000|2024-08-07 12:13:50|14317.04|14237.04|14319.56|14239.56|14319.7|14239.7|14317.04|14237.04|9
1723032840000|2024-08-07 12:14:00|14319.84|14239.84|14321.69|14241.69|14321.69|14241.69|14319.7|14239.7|10
1723032850000|2024-08-07 12:14:10|14322.59|14242.59|14325.22|14245.22|14325.44|14245.44|14322.59|14242.59|10
1723032860000|2024-08-07 12:14:20|14325.21|14245.21|14329.47|14249.47|14329.47|14249.47|14325.12|14245.12|10
1723032870000|2024-08-07 12:14:30|14330.79|14250.79|14337.85|14257.85|14337.85|14257.85|14330.79|14250.79|10
1723032880000|2024-08-07 12:14:40|14339.78|14259.78|14342.33|14262.33|14342.33|14262.33|14339.78|14259.78|10
1723032890000|2024-08-07 12:14:50|14342.38|14262.38|14346.54|14266.54|14346.54|14266.54|14342.38|14262.38|10
1723032900000|2024-08-07 12:15:00|14346.6|14266.6|14348.59|14268.59|14349.06|14269.06|14344.92|14264.92|10
1723032910000|2024-08-07 12:15:10|14349.33|14269.33|14350.3|14270.3|14350.3|14270.3|14348.88|14268.88|10
1723032920000|2024-08-07 12:15:20|14350.63|14270.63|14350.48|14270.48|14352.41|14272.41|14350.48|14270.48|10
1723032930000|2024-08-07 12:15:30|14349.86|14269.86|14343.3|14263.3|14349.86|14269.86|14343.3|14263.3|10
1723032940000|2024-08-07 12:15:40|14343.31|14263.31|14342.05|14262.05|14343.31|14263.31|14340.8|14260.8|10
1723032950000|2024-08-07 12:15:50|14342.88|14262.88|14344.66|14264.66|14344.94|14264.94|14342.88|14262.88|9
1723032960000|2024-08-07 12:16:00|14344.6|14264.6|14347.67|14267.67|14347.67|14267.67|14343.85|14263.85|10
1723032970000|2024-08-07 12:16:10|14348.65|14268.65|14351.97|14271.97|14352.43|14272.43|14348.65|14268.65|10
1723032980000|2024-08-07 12:16:20|14352.4|14272.4|14362.4|14282.4|14362.4|14282.4|14352.4|14272.4|10
1723032990000|2024-08-07 12:16:30|14362.59|14282.59|14368.4|14288.4|14369.62|14289.62|14362.59|14282.59|10
1723033000000|2024-08-07 12:16:40|14369.74|14289.74|14374.94|14294.94|14374.94|14294.94|14369.74|14289.74|10
1723033010000|2024-08-07 12:16:50|14375.6|14295.6|14381.77|14301.77|14381.77|14301.77|14375.6|14295.6|10
1723033020000|2024-08-07 12:17:00|14381.97|14301.97|14383.6|14303.6|14383.6|14303.6|14381.97|14301.97|10
1723033030000|2024-08-07 12:17:10|14383.51|14303.51|14395.99|14315.99|14395.99|14315.99|14383.51|14303.51|10
1723033040000|2024-08-07 12:17:20|14396.39|14316.39|14397.51|14317.51|14398.16|14318.16|14396.39|14316.39|10
1723033050000|2024-08-07 12:17:30|14397.39|14317.39|14402.5|14322.5|14402.5|14322.5|14397.39|14317.39|10
1723033060000|2024-08-07 12:17:40|14402.53|14322.53|14402.73|14322.73|14403.6|14323.6|14402.02|14322.02|10
1723033070000|2024-08-07 12:17:50|14403.65|14323.65|14400.09|14320.09|14403.65|14323.65|14400.09|14320.09|10
1723033080000|2024-08-07 12:18:00|14400.29|14320.29|14402.77|14322.77|14402.86|14322.86|14400.29|14320.29|10
1723033090000|2024-08-07 12:18:10|14403.89|14323.89|14412.22|14332.22|14412.37|14332.37|14403.89|14323.89|10
1723033100000|2024-08-07 12:18:20|14413.29|14333.29|14431.25|14351.25|14431.25|14351.25|14413.29|14333.29|10
1723033110000|2024-08-07 12:18:30|14431.39|14351.39|14441.45|14361.45|14442.44|14362.44|14431.39|14351.39|10
1723033120000|2024-08-07 12:18:40|14441.49|14361.49|14437.47|14357.47|14442.25|14362.25|14436.88|14356.88|10
1723033130000|2024-08-07 12:18:50|14437.08|14357.08|14431.09|14351.09|14437.08|14357.08|14431.09|14351.09|10
1723033140000|2024-08-07 12:19:00|14431.29|14351.29|14427.77|14347.77|14431.94|14351.94|14427.77|14347.77|10
1723033150000|2024-08-07 12:19:10|14427.32|14347.32|14426.53|14346.53|14427.32|14347.32|14426.03|14346.03|10
1723033160000|2024-08-07 12:19:20|14426.15|14346.15|14423.63|14343.63|14426.43|14346.43|14423.63|14343.63|10
1723033170000|2024-08-07 12:19:30|14423.6|14343.6|14426.97|14346.97|14427.27|14347.27|14422.93|14342.93|10
1723033180000|2024-08-07 12:19:40|14428.39|14348.39|14433.49|14353.49|14433.49|14353.49|14428.39|14348.39|10
1723033190000|2024-08-07 12:19:50|14434.09|14354.09|14434.51|14354.51|14434.51|14354.51|14433.29|14353.29|10
1723033200000|2024-08-07 12:20:00|14436.2|14356.2|14431.49|14351.49|14436.2|14356.2|14431.49|14351.49|10
1723033210000|2024-08-07 12:20:10|14431.48|14351.48|14433.69|14353.69|14433.69|14353.69|14431.48|14351.48|10
1723033220000|2024-08-07 12:20:20|14434.45|14354.45|14439.56|14359.56|14439.56|14359.56|14434.45|14354.45|10
1723033230000|2024-08-07 12:20:30|14440.57|14360.57|14435.63|14355.63|14440.82|14360.82|14435.63|14355.63|10
1723033240000|2024-08-07 12:20:40|14434.77|14354.77|14433.26|14353.26|14434.77|14354.77|14433.26|14353.26|10
1723033250000|2024-08-07 12:20:50|14433.23|14353.23|14437.58|14357.58|14437.58|14357.58|14433.23|14353.23|10
1723033260000|2024-08-07 12:21:00|14436.74|14356.74|14434.12|14354.12|14436.74|14356.74|14434.12|14354.12|10
1723033270000|2024-08-07 12:21:10|14433.76|14353.76|14426.76|14346.76|14433.76|14353.76|14426.76|14346.76|10
1723033280000|2024-08-07 12:21:20|14425.91|14345.91|14420.41|14340.41|14425.91|14345.91|14420.41|14340.41|10
1723033290000|2024-08-07 12:21:30|14420.74|14340.74|14419.39|14339.39|14421.33|14341.33|14419.39|14339.39|10
1723033300000|2024-08-07 12:21:40|14419.35|14339.35|14420.13|14340.13|14420.52|14340.52|14419.3|14339.3|10
1723033310000|2024-08-07 12:21:50|14421.66|14341.66|14420.22|14340.22|14421.97|14341.97|14420.22|14340.22|10
1723033320000|2024-08-07 12:22:00|14420.25|14340.25|14415.24|14335.24|14421.1|14341.1|14415.24|14335.24|10
1723033330000|2024-08-07 12:22:10|14415.1|14335.1|14403.12|14323.12|14415.1|14335.1|14403.12|14323.12|10
1723033340000|2024-08-07 12:22:20|14402.42|14322.42|14394.56|14314.56|14402.42|14322.42|14394.56|14314.56|10
1723033350000|2024-08-07 12:22:30|14394.19|14314.19|14384.88|14304.88|14394.19|14314.19|14384.42|14304.42|10
1723033360000|2024-08-07 12:22:40|14383.25|14303.25|14377.19|14297.19|14383.25|14303.25|14376.89|14296.89|10
1723033370000|2024-08-07 12:22:50|14377.39|14297.39|14374.94|14294.94|14377.5|14297.5|14374.94|14294.94|10
1723033380000|2024-08-07 12:23:00|14374.13|14294.13|14366.76|14286.76|14374.69|14294.69|14366.76|14286.76|10
1723033390000|2024-08-07 12:23:10|14365.5|14285.5|14363.15|14283.15|14365.61|14285.61|14361.8|14281.8|10
1723033400000|2024-08-07 12:23:20|14363.56|14283.56|14363.87|14283.87|14364.79|14284.79|14363.5|14283.5|10
1723033410000|2024-08-07 12:23:30|14363.9|14283.9|14362.16|14282.16|14364.53|14284.53|14362.16|14282.16|9
1723033420000|2024-08-07 12:23:40|14362.18|14282.18|14360.71|14280.71|14362.4|14282.4|14360.49|14280.49|10
1723033430000|2024-08-07 12:23:50|14360.66|14280.66|14357.45|14277.45|14360.66|14280.66|14357.45|14277.45|10
1723033440000|2024-08-07 12:24:00|14357.23|14277.23|14354.02|14274.02|14357.51|14277.51|14354.02|14274.02|10
1723033450000|2024-08-07 12:24:10|14352.47|14272.47|14349.08|14269.08|14352.47|14272.47|14348.39|14268.39|10
1723033460000|2024-08-07 12:24:20|14349.23|14269.23|14347.07|14267.07|14349.23|14269.23|14345.33|14265.33|10
1723033470000|2024-08-07 12:24:30|14344.83|14264.83|14346.39|14266.39|14346.39|14266.39|14344.46|14264.46|10
1723033480000|2024-08-07 12:24:40|14346.68|14266.68|14347|14267|14347.5|14267.5|14346.68|14266.68|10
1723033490000|2024-08-07 12:24:50|14346.82|14266.82|14347.5|14267.5|14348.08|14268.08|14346.82|14266.82|10
1723033500000|2024-08-07 12:25:00|14347.45|14267.45|14343.68|14263.68|14347.45|14267.45|14343.68|14263.68|10
1723033510000|2024-08-07 12:25:10|14342.18|14262.18|14341.95|14261.95|14342.18|14262.18|14340.2|14260.2|10
1723033520000|2024-08-07 12:25:20|14341.81|14261.81|14342.49|14262.49|14343.01|14263.01|14340.94|14260.94|10
1723033530000|2024-08-07 12:25:30|14342.45|14262.45|14340.81|14260.81|14342.45|14262.45|14340.35|14260.35|10
1723033540000|2024-08-07 12:25:40|14340.84|14260.84|14342.27|14262.27|14342.27|14262.27|14340.84|14260.84|10
1723033550000|2024-08-07 12:25:50|14342.39|14262.39|14348.73|14268.73|14348.73|14268.73|14342.39|14262.39|10
1723033560000|2024-08-07 12:26:00|14350.09|14270.09|14352.07|14272.07|14352.07|14272.07|14350.09|14270.09|10
1723033570000|2024-08-07 12:26:10|14352.06|14272.06|14350.67|14270.67|14352.06|14272.06|14350.58|14270.58|10
1723033580000|2024-08-07 12:26:20|14350.51|14270.51|14350.42|14270.42|14350.73|14270.73|14349.64|14269.64|10
1723033590000|2024-08-07 12:26:30|14351.28|14271.28|14359.34|14279.34|14359.34|14279.34|14351.28|14271.28|10
1723033600000|2024-08-07 12:26:40|14359.95|14279.95|14362.14|14282.14|14362.14|14282.14|14359.95|14279.95|10
1723033610000|2024-08-07 12:26:50|14364.43|14284.43|14374.31|14294.31|14374.31|14294.31|14364.43|14284.43|10
1723033620000|2024-08-07 12:27:00|14374.95|14294.95|14378.97|14298.97|14378.97|14298.97|14374.95|14294.95|10
1723033630000|2024-08-07 12:27:10|14379.32|14299.32|14378.26|14298.26|14379.45|14299.45|14377.98|14297.98|10
1723033640000|2024-08-07 12:27:20|14377.3|14297.3|14379.38|14299.38|14379.62|14299.62|14377.07|14297.07|10
1723033650000|2024-08-07 12:27:30|14379.95|14299.95|14379.32|14299.32|14379.95|14299.95|14379.1|14299.1|10
1723033660000|2024-08-07 12:27:40|14380.75|14300.75|14381.55|14301.55|14381.93|14301.93|14380.75|14300.75|10
1723033670000|2024-08-07 12:27:50|14381.52|14301.52|14382.36|14302.36|14382.36|14302.36|14380.7|14300.7|10
1723033680000|2024-08-07 12:28:00|14382.65|14302.65|14379.74|14299.74|14383.26|14303.26|14379.74|14299.74|10
1723033690000|2024-08-07 12:28:10|14379.65|14299.65|14377.67|14297.67|14379.65|14299.65|14377.16|14297.16|10
1723033700000|2024-08-07 12:28:20|14377.15|14297.15|14377.07|14297.07|14377.15|14297.15|14376.29|14296.29|9
1723033710000|2024-08-07 12:28:30|14377.68|14297.68|14379.43|14299.43|14379.71|14299.71|14377.68|14297.68|10
1723033720000|2024-08-07 12:28:40|14379.48|14299.48|14380.78|14300.78|14380.78|14300.78|14379.37|14299.37|10
1723033730000|2024-08-07 12:28:50|14380.91|14300.91|14382.86|14302.86|14383.02|14303.02|14380.81|14300.81|10
1723033740000|2024-08-07 12:29:00|14383.06|14303.06|14384.82|14304.82|14384.82|14304.82|14383.06|14303.06|10
1723033750000|2024-08-07 12:29:10|14384.69|14304.69|14380.21|14300.21|14384.69|14304.69|14380.21|14300.21|10
1723033760000|2024-08-07 12:29:20|14380.06|14300.06|14382.04|14302.04|14383.46|14303.46|14380.06|14300.06|10
1723033770000|2024-08-07 12:29:30|14382.06|14302.06|14382.59|14302.59|14382.59|14302.59|14381.41|14301.41|8
1723033780000|2024-08-07 12:29:40|14382.73|14302.73|14383.59|14303.59|14383.59|14303.59|14382.67|14302.67|9
1723033790000|2024-08-07 12:29:50|14383.48|14303.48|14384.94|14304.94|14385.02|14305.02|14383.48|14303.48|10
1723033800000|2024-08-07 12:30:00|14385.15|14305.15|14389.15|14309.15|14389.5|14309.5|14385.15|14305.15|10
1723033810000|2024-08-07 12:30:10|14389.26|14309.26|14394.28|14314.28|14394.28|14314.28|14389.26|14309.26|10
1723033820000|2024-08-07 12:30:20|14395.6|14315.6|14400.56|14320.56|14400.56|14320.56|14395.6|14315.6|10
1723033830000|2024-08-07 12:30:30|14401.02|14321.02|14403.46|14323.46|14403.92|14323.92|14401.02|14321.02|10
1723033840000|2024-08-07 12:30:40|14401.96|14321.96|14398.69|14318.69|14401.96|14321.96|14398.36|14318.36|10
1723033850000|2024-08-07 12:30:50|14398.71|14318.71|14408.01|14328.01|14408.01|14328.01|14398.51|14318.51|10
1723033860000|2024-08-07 12:31:00|14408.31|14328.31|14408.63|14328.63|14410.28|14330.28|14408.31|14328.31|10
1723033870000|2024-08-07 12:31:10|14409.14|14329.14|14408.03|14328.03|14410.29|14330.29|14408.03|14328.03|10
1723033880000|2024-08-07 12:31:20|14407.8|14327.8|14408.81|14328.81|14408.81|14328.81|14407.3|14327.3|7
1723033890000|2024-08-07 12:31:30|14408.95|14328.95|14414.08|14334.08|14414.08|14334.08|14408.95|14328.95|10
1723033900000|2024-08-07 12:31:40|14420.04|14340.04|14422.2|14342.2|14422.95|14342.95|14420.04|14340.04|10
1723033910000|2024-08-07 12:31:50|14422.15|14342.15|14420.23|14340.23|14422.15|14342.15|14419.79|14339.79|10
1723033920000|2024-08-07 12:32:00|14420.11|14340.11|14420.31|14340.31|14420.31|14340.31|14418.94|14338.94|10
1723033930000|2024-08-07 12:32:10|14420.29|14340.29|14423.43|14343.43|14423.43|14343.43|14420.26|14340.26|10
1723033940000|2024-08-07 12:32:20|14424.16|14344.16|14427.61|14347.61|14427.61|14347.61|14424.16|14344.16|10
1723033950000|2024-08-07 12:32:30|14428.59|14348.59|14425.57|14345.57|14429|14349|14425.52|14345.52|10
1723033960000|2024-08-07 12:32:40|14425.9|14345.9|14425.08|14345.08|14426.17|14346.17|14424.5|14344.5|10
1723033970000|2024-08-07 12:32:50|14425.54|14345.54|14425.48|14345.48|14426.53|14346.53|14425.48|14345.48|9
1723033980000|2024-08-07 12:33:00|14425.45|14345.45|14422.83|14342.83|14425.45|14345.45|14422.83|14342.83|10
1723033990000|2024-08-07 12:33:10|14422.8|14342.8|14420.29|14340.29|14422.8|14342.8|14420.14|14340.14|10
1723034000000|2024-08-07 12:33:20|14419.67|14339.67|14413.98|14333.98|14419.72|14339.72|14413.98|14333.98|10
1723034010000|2024-08-07 12:33:30|14414.01|14334.01|14413.21|14333.21|14414.83|14334.83|14413.21|14333.21|10
1723034020000|2024-08-07 12:33:40|14413.16|14333.16|14413.37|14333.37|14414.38|14334.38|14413.16|14333.16|10
1723034030000|2024-08-07 12:33:50|14412.56|14332.56|14410.35|14330.35|14412.8|14332.8|14410.35|14330.35|10
1723034040000|2024-08-07 12:34:00|14410.31|14330.31|14406.99|14326.99|14411.08|14331.08|14406.74|14326.74|10
1723034050000|2024-08-07 12:34:10|14406.4|14326.4|14405.96|14325.96|14408.07|14328.07|14405.78|14325.78|10
1723034060000|2024-08-07 12:34:20|14406.23|14326.23|14413.79|14333.79|14413.79|14333.79|14406.23|14326.23|10
1723034070000|2024-08-07 12:34:30|14413.87|14333.87|14415.08|14335.08|14416.1|14336.1|14413.87|14333.87|10
1723034080000|2024-08-07 12:34:40|14414.83|14334.83|14415.34|14335.34|14415.34|14335.34|14413.12|14333.12|10
1723034090000|2024-08-07 12:34:50|14415.39|14335.39|14416.08|14336.08|14416.55|14336.55|14415.19|14335.19|10
1723034100000|2024-08-07 12:35:00|14415.35|14335.35|14417.73|14337.73|14418.6|14338.6|14414.71|14334.71|10
1723034110000|2024-08-07 12:35:10|14416.63|14336.63|14412.44|14332.44|14417.24|14337.24|14412.44|14332.44|10
1723034120000|2024-08-07 12:35:20|14411.28|14331.28|14404.57|14324.57|14411.28|14331.28|14404.57|14324.57|10
1723034130000|2024-08-07 12:35:30|14403.73|14323.73|14397.6|14317.6|14403.85|14323.85|14397.6|14317.6|10
1723034140000|2024-08-07 12:35:40|14396.2|14316.2|14392.19|14312.19|14396.49|14316.49|14392.19|14312.19|10
1723034150000|2024-08-07 12:35:50|14391.87|14311.87|14388.79|14308.79|14391.9|14311.9|14388.79|14308.79|10
1723034160000|2024-08-07 12:36:00|14387.83|14307.83|14386.18|14306.18|14387.83|14307.83|14385.25|14305.25|10
1723034170000|2024-08-07 12:36:10|14384.85|14304.85|14375.37|14295.37|14384.85|14304.85|14375.37|14295.37|10
1723034180000|2024-08-07 12:36:20|14375.21|14295.21|14373.66|14293.66|14375.21|14295.21|14373.01|14293.01|10
1723034190000|2024-08-07 12:36:30|14375.03|14295.03|14381.01|14301.01|14381.45|14301.45|14375.03|14295.03|10
1723034200000|2024-08-07 12:36:40|14380.97|14300.97|14386.48|14306.48|14386.48|14306.48|14380.72|14300.72|10
1723034210000|2024-08-07 12:36:50|14386.2|14306.2|14387.98|14307.98|14387.98|14307.98|14386.2|14306.2|10
1723034220000|2024-08-07 12:37:00|14387.85|14307.85|14394.2|14314.2|14394.2|14314.2|14387.85|14307.85|10
1723034230000|2024-08-07 12:37:10|14394.04|14314.04|14396.98|14316.98|14396.98|14316.98|14393.2|14313.2|10
1723034240000|2024-08-07 12:37:20|14397.4|14317.4|14397.19|14317.19|14399.02|14319.02|14396.79|14316.79|10
1723034250000|2024-08-07 12:37:30|14396.84|14316.84|14396.86|14316.86|14396.94|14316.94|14396.06|14316.06|9
1723034260000|2024-08-07 12:37:40|14397.07|14317.07|14396.5|14316.5|14397.07|14317.07|14396.21|14316.21|10
1723034270000|2024-08-07 12:37:50|14397.42|14317.42|14401.1|14321.1|14401.43|14321.43|14397.42|14317.42|10
1723034280000|2024-08-07 12:38:00|14401.74|14321.74|14401.35|14321.35|14401.74|14321.74|14401.12|14321.12|10
1723034290000|2024-08-07 12:38:10|14402.02|14322.02|14404.35|14324.35|14404.76|14324.76|14402.02|14322.02|10
1723034300000|2024-08-07 12:38:20|14404.5|14324.5|14408.33|14328.33|14408.33|14328.33|14404.5|14324.5|10
1723034310000|2024-08-07 12:38:30|14408.52|14328.52|14413.89|14333.89|14413.89|14333.89|14408.52|14328.52|9
1723034320000|2024-08-07 12:38:40|14412.43|14332.43|14411.64|14331.64|14412.43|14332.43|14410|14330|10
1723034330000|2024-08-07 12:38:50|14412.09|14332.09|14415.22|14335.22|14415.22|14335.22|14412.09|14332.09|10
1723034340000|2024-08-07 12:39:00|14415.13|14335.13|14415.24|14335.24|14416.84|14336.84|14415.13|14335.13|10
1723034350000|2024-08-07 12:39:10|14414.58|14334.58|14410.74|14330.74|14414.78|14334.78|14410.74|14330.74|10
1723034360000|2024-08-07 12:39:20|14409.48|14329.48|14404.6|14324.6|14409.48|14329.48|14404.6|14324.6|10
1723034370000|2024-08-07 12:39:30|14403.53|14323.53|14402.33|14322.33|14403.53|14323.53|14402.33|14322.33|10
1723034380000|2024-08-07 12:39:40|14402.45|14322.45|14400.85|14320.85|14402.45|14322.45|14400.85|14320.85|9
1723034390000|2024-08-07 12:39:50|14400.65|14320.65|14401.36|14321.36|14402.39|14322.39|14400.63|14320.63|10
1723034400000|2024-08-07 12:40:00|14400.94|14320.94|14395.1|14315.1|14401.05|14321.05|14395.1|14315.1|10
1723034410000|2024-08-07 12:40:10|14393.69|14313.69|14392.85|14312.85|14393.69|14313.69|14391.46|14311.46|10
1723034420000|2024-08-07 12:40:20|14392.49|14312.49|14387.66|14307.66|14392.49|14312.49|14387.66|14307.66|10
1723034430000|2024-08-07 12:40:30|14387.5|14307.5|14380|14300|14387.5|14307.5|14380|14300|10
1723034440000|2024-08-07 12:40:40|14379.31|14299.31|14373.73|14293.73|14379.31|14299.31|14373.73|14293.73|10
1723034450000|2024-08-07 12:40:50|14372.89|14292.89|14371.55|14291.55|14372.89|14292.89|14371.55|14291.55|10
1723034460000|2024-08-07 12:41:00|14370.96|14290.96|14364.37|14284.37|14370.96|14290.96|14364.24|14284.24|10
1723034470000|2024-08-07 12:41:10|14364.26|14284.26|14359.37|14279.37|14364.26|14284.26|14357.92|14277.92|10
1723034480000|2024-08-07 12:41:20|14359.49|14279.49|14358.15|14278.15|14359.51|14279.51|14357.77|14277.77|10
1723034490000|2024-08-07 12:41:30|14359|14279|14358.55|14278.55|14359.41|14279.41|14358.55|14278.55|10
1723034500000|2024-08-07 12:41:40|14357.99|14277.99|14351.66|14271.66|14357.99|14277.99|14351.66|14271.66|10
1723034510000|2024-08-07 12:41:50|14350.93|14270.93|14350.5|14270.5|14350.93|14270.93|14349.72|14269.72|10
1723034520000|2024-08-07 12:42:00|14350.13|14270.13|14352.78|14272.78|14352.81|14272.81|14350.04|14270.04|10
1723034530000|2024-08-07 12:42:10|14353.09|14273.09|14355.12|14275.12|14355.12|14275.12|14353.09|14273.09|10
1723034540000|2024-08-07 12:42:20|14355.41|14275.41|14357.8|14277.8|14357.8|14277.8|14355.41|14275.41|10
1723034550000|2024-08-07 12:42:30|14359.74|14279.74|14364.79|14284.79|14364.79|14284.79|14359.74|14279.74|10
1723034560000|2024-08-07 12:42:40|14364.44|14284.44|14366.43|14286.43|14366.43|14286.43|14364.44|14284.44|8
1723034570000|2024-08-07 12:42:50|14366.39|14286.39|14365.19|14285.19|14366.44|14286.44|14365.19|14285.19|10
1723034580000|2024-08-07 12:43:00|14364.79|14284.79|14362.35|14282.35|14364.79|14284.79|14362.34|14282.34|10
1723034590000|2024-08-07 12:43:10|14362.08|14282.08|14364.88|14284.88|14364.88|14284.88|14362.08|14282.08|10
1723034600000|2024-08-07 12:43:20|14365.29|14285.29|14363.93|14283.93|14365.29|14285.29|14363.85|14283.85|10
1723034610000|2024-08-07 12:43:30|14364.19|14284.19|14364.65|14284.65|14365.18|14285.18|14364.15|14284.15|10
1723034620000|2024-08-07 12:43:40|14364.66|14284.66|14361.87|14281.87|14364.94|14284.94|14361.87|14281.87|10
1723034630000|2024-08-07 12:43:50|14362.25|14282.25|14361.57|14281.57|14362.25|14282.25|14361.44|14281.44|9
1723034640000|2024-08-07 12:44:00|14361.63|14281.63|14365.36|14285.36|14365.36|14285.36|14361.63|14281.63|10
1723034650000|2024-08-07 12:44:10|14365.59|14285.59|14366.55|14286.55|14366.69|14286.69|14365.59|14285.59|9
1723034660000|2024-08-07 12:44:20|14366.57|14286.57|14370.97|14290.97|14370.97|14290.97|14366.57|14286.57|10
1723034670000|2024-08-07 12:44:30|14371.55|14291.55|14370.79|14290.79|14371.8|14291.8|14370.19|14290.19|10
1723034680000|2024-08-07 12:44:40|14370.86|14290.86|14371.72|14291.72|14372.42|14292.42|14370.86|14290.86|10
1723034690000|2024-08-07 12:44:50|14371.37|14291.37|14370.5|14290.5|14371.37|14291.37|14370.5|14290.5|9
1723034700000|2024-08-07 12:45:00|14370.42|14290.42|14368.58|14288.58|14370.42|14290.42|14368.11|14288.11|10
1723034710000|2024-08-07 12:45:10|14368.05|14288.05|14369.9|14289.9|14370.03|14290.03|14367.47|14287.47|10
1723034720000|2024-08-07 12:45:20|14369.85|14289.85|14370.11|14290.11|14370.65|14290.65|14369.85|14289.85|10
1723034730000|2024-08-07 12:45:30|14369.82|14289.82|14367.47|14287.47|14369.82|14289.82|14367.47|14287.47|10
1723034740000|2024-08-07 12:45:40|14367.53|14287.53|14366.02|14286.02|14367.74|14287.74|14366.02|14286.02|10
1723034750000|2024-08-07 12:45:50|14365.91|14285.91|14365.76|14285.76|14365.91|14285.91|14365.56|14285.56|10
1723034760000|2024-08-07 12:46:00|14365.26|14285.26|14364.28|14284.28|14365.26|14285.26|14363.06|14283.06|10
1723034770000|2024-08-07 12:46:10|14363.95|14283.95|14369.95|14289.95|14369.95|14289.95|14363.62|14283.62|10
1723034780000|2024-08-07 12:46:20|14370.43|14290.43|14377.94|14297.94|14377.94|14297.94|14370.35|14290.35|10
1723034790000|2024-08-07 12:46:30|14378.01|14298.01|14378.65|14298.65|14379.48|14299.48|14378.01|14298.01|10
1723034800000|2024-08-07 12:46:40|14378.78|14298.78|14381.41|14301.41|14381.41|14301.41|14378.78|14298.78|10
1723034810000|2024-08-07 12:46:50|14381.6|14301.6|14386.14|14306.14|14386.14|14306.14|14381.6|14301.6|10
1723034820000|2024-08-07 12:47:00|14386.33|14306.33|14390.4|14310.4|14390.4|14310.4|14386.33|14306.33|10
1723034830000|2024-08-07 12:47:10|14391.44|14311.44|14393.96|14313.96|14394.28|14314.28|14391.44|14311.44|10
1723034840000|2024-08-07 12:47:20|14394.05|14314.05|14397.82|14317.82|14397.82|14317.82|14394.05|14314.05|10
1723034850000|2024-08-07 12:47:30|14398.32|14318.32|14399.47|14319.47|14399.53|14319.53|14398.32|14318.32|10
1723034860000|2024-08-07 12:47:40|14399.04|14319.04|14395.98|14315.98|14399.04|14319.04|14395.98|14315.98|10
1723034870000|2024-08-07 12:47:50|14396.14|14316.14|14392.77|14312.77|14396.83|14316.83|14392.77|14312.77|10
1723034880000|2024-08-07 12:48:00|14392.34|14312.34|14391.32|14311.32|14392.34|14312.34|14390.22|14310.22|10
1723034890000|2024-08-07 12:48:10|14391.09|14311.09|14389.73|14309.73|14391.62|14311.62|14389.73|14309.73|9
1723034900000|2024-08-07 12:48:20|14389.71|14309.71|14387.15|14307.15|14389.71|14309.71|14387.15|14307.15|9
1723034910000|2024-08-07 12:48:30|14386.53|14306.53|14385.79|14305.79|14386.53|14306.53|14385.75|14305.75|10
1723034920000|2024-08-07 12:48:40|14385.73|14305.73|14383.96|14303.96|14385.73|14305.73|14383.96|14303.96|10
1723034930000|2024-08-07 12:48:50|14384.18|14304.18|14384.91|14304.91|14385.03|14305.03|14384.18|14304.18|10
1723034940000|2024-08-07 12:49:00|14384.87|14304.87|14384.97|14304.97|14384.97|14304.97|14384.52|14304.52|10
1723034950000|2024-08-07 12:49:10|14384.95|14304.95|14385.28|14305.28|14385.28|14305.28|14384.41|14304.41|8
1723034960000|2024-08-07 12:49:20|14385.26|14305.26|14385.34|14305.34|14386.32|14306.32|14385.26|14305.26|10
1723034970000|2024-08-07 12:49:30|14385.14|14305.14|14386.06|14306.06|14386.08|14306.08|14384.79|14304.79|10
1723034980000|2024-08-07 12:49:40|14386.12|14306.12|14387.17|14307.17|14387.17|14307.17|14386.12|14306.12|9
1723034990000|2024-08-07 12:49:50|14388.03|14308.03|14393.38|14313.38|14393.38|14313.38|14388.03|14308.03|9
1723035000000|2024-08-07 12:50:00|14393.31|14313.31|14397.49|14317.49|14397.49|14317.49|14393.31|14313.31|10
1723035010000|2024-08-07 12:50:10|14397.9|14317.9|14400.37|14320.37|14400.37|14320.37|14397.9|14317.9|10
1723035020000|2024-08-07 12:50:20|14400.15|14320.15|14397.79|14317.79|14400.15|14320.15|14397.79|14317.79|10
1723035030000|2024-08-07 12:50:30|14398.76|14318.76|14399.55|14319.55|14400.19|14320.19|14398.76|14318.76|10
1723035040000|2024-08-07 12:50:40|14398.89|14318.89|14397.74|14317.74|14399.22|14319.22|14397.2|14317.2|10
1723035050000|2024-08-07 12:50:50|14397.99|14317.99|14403.78|14323.78|14405.12|14325.12|14397.93|14317.93|10
1723035060000|2024-08-07 12:51:00|14403.45|14323.45|14403.62|14323.62|14403.62|14323.62|14402.98|14322.98|10
1723035070000|2024-08-07 12:51:10|14403.45|14323.45|14402.25|14322.25|14404.78|14324.78|14402.25|14322.25|10
1723035080000|2024-08-07 12:51:20|14402.2|14322.2|14403.99|14323.99|14403.99|14323.99|14402.13|14322.13|10
1723035090000|2024-08-07 12:51:30|14404.16|14324.16|14404.66|14324.66|14404.69|14324.69|14403.73|14323.73|10
1723035100000|2024-08-07 12:51:40|14404.69|14324.69|14407.7|14327.7|14407.7|14327.7|14404.69|14324.69|10
1723035110000|2024-08-07 12:51:50|14408.7|14328.7|14411.91|14331.91|14412.85|14332.85|14408.64|14328.64|10
1723035120000|2024-08-07 12:52:00|14411.45|14331.45|14409.68|14329.68|14411.45|14331.45|14409.22|14329.22|10
1723035130000|2024-08-07 12:52:10|14409.22|14329.22|14414.75|14334.75|14414.75|14334.75|14409.22|14329.22|10
1723035140000|2024-08-07 12:52:20|14414.5|14334.5|14417.33|14337.33|14417.33|14337.33|14414.26|14334.26|10
1723035150000|2024-08-07 12:52:30|14417.47|14337.47|14418.38|14338.38|14418.48|14338.48|14417.42|14337.42|10
1723035160000|2024-08-07 12:52:40|14418.81|14338.81|14419.41|14339.41|14419.83|14339.83|14418.65|14338.65|10
1723035170000|2024-08-07 12:52:50|14419.45|14339.45|14420|14340|14420|14340|14419.18|14339.18|10
1723035180000|2024-08-07 12:53:00|14419.96|14339.96|14422.12|14342.12|14422.32|14342.32|14419.71|14339.71|10
1723035190000|2024-08-07 12:53:10|14422.45|14342.45|14428.9|14348.9|14428.9|14348.9|14422.43|14342.43|10
1723035200000|2024-08-07 12:53:20|14430.05|14350.05|14428.81|14348.81|14431.01|14351.01|14428.81|14348.81|9
1723035210000|2024-08-07 12:53:30|14429.59|14349.59|14430.32|14350.32|14430.84|14350.84|14429.59|14349.59|10
1723035220000|2024-08-07 12:53:40|14430.37|14350.37|14428.71|14348.71|14430.37|14350.37|14428.71|14348.71|10
1723035230000|2024-08-07 12:53:50|14428.35|14348.35|14427.83|14347.83|14428.36|14348.36|14427.83|14347.83|10
1723035240000|2024-08-07 12:54:00|14428.63|14348.63|14429.18|14349.18|14429.57|14349.57|14428.51|14348.51|10
1723035250000|2024-08-07 12:54:10|14429.56|14349.56|14426.42|14346.42|14429.56|14349.56|14426.42|14346.42|10
1723035260000|2024-08-07 12:54:20|14426.38|14346.38|14427.08|14347.08|14427.08|14347.08|14426.38|14346.38|10
1723035270000|2024-08-07 12:54:30|14427.31|14347.31|14429.39|14349.39|14429.39|14349.39|14427.31|14347.31|10
1723035280000|2024-08-07 12:54:40|14429.82|14349.82|14429.71|14349.71|14429.82|14349.82|14429.24|14349.24|10
1723035290000|2024-08-07 12:54:50|14430.57|14350.57|14431.28|14351.28|14431.66|14351.66|14430.57|14350.57|9
1723035300000|2024-08-07 12:55:00|14431.36|14351.36|14433.13|14353.13|14433.48|14353.48|14431.36|14351.36|10
1723035310000|2024-08-07 12:55:10|14433.11|14353.11|14434.63|14354.63|14434.63|14354.63|14432.93|14352.93|10
1723035320000|2024-08-07 12:55:20|14434.68|14354.68|14435.34|14355.34|14435.34|14355.34|14433.99|14353.99|10
1723035330000|2024-08-07 12:55:30|14435.4|14355.4|14434.23|14354.23|14435.85|14355.85|14434.23|14354.23|10
1723035340000|2024-08-07 12:55:40|14434.24|14354.24|14434.8|14354.8|14434.8|14354.8|14434.18|14354.18|10
1723035350000|2024-08-07 12:55:50|14434.91|14354.91|14436.08|14356.08|14436.15|14356.15|14434.91|14354.91|9
1723035360000|2024-08-07 12:56:00|14436.06|14356.06|14435.56|14355.56|14436.14|14356.14|14435.09|14355.09|10
1723035370000|2024-08-07 12:56:10|14435.72|14355.72|14439.53|14359.53|14439.53|14359.53|14434.57|14354.57|10
1723035380000|2024-08-07 12:56:20|14440.55|14360.55|14442.3|14362.3|14442.3|14362.3|14440.41|14360.41|9
1723035390000|2024-08-07 12:56:30|14442.56|14362.56|14442.33|14362.33|14442.85|14362.85|14442.33|14362.33|9
1723035400000|2024-08-07 12:56:40|14442.72|14362.72|14444.98|14364.98|14445.25|14365.25|14442.72|14362.72|10
1723035410000|2024-08-07 12:56:50|14444.86|14364.86|14444.61|14364.61|14445.13|14365.13|14444.26|14364.26|10
1723035420000|2024-08-07 12:57:00|14444.64|14364.64|14444.62|14364.62|14444.64|14364.64|14443.98|14363.98|9
1723035430000|2024-08-07 12:57:10|14444.79|14364.79|14448.37|14368.37|14448.37|14368.37|14444.79|14364.79|10
1723035440000|2024-08-07 12:57:20|14447.71|14367.71|14448.45|14368.45|14448.45|14368.45|14446.45|14366.45|10
1723035450000|2024-08-07 12:57:30|14448.19|14368.19|14449.06|14369.06|14449.06|14369.06|14447.67|14367.67|10
1723035460000|2024-08-07 12:57:40|14448.51|14368.51|14447.15|14367.15|14448.51|14368.51|14446.95|14366.95|10
1723035470000|2024-08-07 12:57:50|14447.42|14367.42|14446.73|14366.73|14447.85|14367.85|14446.73|14366.73|10
1723035480000|2024-08-07 12:58:00|14446.65|14366.65|14446.49|14366.49|14446.65|14366.65|14445.16|14365.16|10
1723035490000|2024-08-07 12:58:10|14446.72|14366.72|14445.52|14365.52|14446.79|14366.79|14445.52|14365.52|10
1723035500000|2024-08-07 12:58:20|14446.25|14366.25|14447.04|14367.04|14447.04|14367.04|14446.19|14366.19|10
1723035510000|2024-08-07 12:58:30|14447.48|14367.48|14447.61|14367.61|14448.48|14368.48|14447.48|14367.48|10
1723035520000|2024-08-07 12:58:40|14447.02|14367.02|14445.26|14365.26|14447.02|14367.02|14445.26|14365.26|10
1723035530000|2024-08-07 12:58:50|14444.8|14364.8|14441.83|14361.83|14444.8|14364.8|14441.83|14361.83|10
1723035540000|2024-08-07 12:59:00|14441.14|14361.14|14438.44|14358.44|14441.21|14361.21|14437.37|14357.37|10
1723035550000|2024-08-07 12:59:10|14439.23|14359.23|14440.89|14360.89|14440.89|14360.89|14439.23|14359.23|10
1723035560000|2024-08-07 12:59:20|14440.73|14360.73|14444.05|14364.05|14444.05|14364.05|14440.69|14360.69|10
1723035570000|2024-08-07 12:59:30|14444.16|14364.16|14443.97|14363.97|14444.6|14364.6|14443.55|14363.55|10
1723035580000|2024-08-07 12:59:40|14443.6|14363.6|14443.06|14363.06|14444.1|14364.1|14442.95|14362.95|10
1723035590000|2024-08-07 12:59:50|14443.45|14363.45|14443.28|14363.28|14443.47|14363.47|14443.11|14363.11|9
1723035600000|2024-08-07 13:00:00|14443.01|14363.01|14441.71|14361.71|14443.03|14363.03|14441.37|14361.37|10
1723035610000|2024-08-07 13:00:10|14441.8|14361.8|14437.8|14357.8|14441.8|14361.8|14437.8|14357.8|10
1723035620000|2024-08-07 13:00:20|14437.18|14357.18|14439.7|14359.7|14439.7|14359.7|14436.94|14356.94|10
1723035630000|2024-08-07 13:00:30|14440.45|14360.45|14443.98|14363.98|14443.98|14363.98|14440.45|14360.45|10
1723035640000|2024-08-07 13:00:40|14444.71|14364.71|14448.61|14368.61|14448.61|14368.61|14444.71|14364.71|10
1723035650000|2024-08-07 13:00:50|14449.08|14369.08|14453.04|14373.04|14453.04|14373.04|14449.08|14369.08|10
1723035660000|2024-08-07 13:01:00|14453.69|14373.69|14459.25|14379.25|14459.25|14379.25|14453.69|14373.69|10
1723035670000|2024-08-07 13:01:10|14463.44|14383.44|14472.53|14392.53|14472.9|14392.9|14463.44|14383.44|10
1723035680000|2024-08-07 13:01:20|14473.18|14393.18|14477.23|14397.23|14477.48|14397.48|14473.18|14393.18|10
1723035690000|2024-08-07 13:01:30|14477.01|14397.01|14477.3|14397.3|14477.3|14397.3|14476.12|14396.12|10
1723035700000|2024-08-07 13:01:40|14476.28|14396.28|14477.21|14397.21|14477.21|14397.21|14476.28|14396.28|10
1723035710000|2024-08-07 13:01:50|14477.77|14397.77|14477.79|14397.79|14478.09|14398.09|14477.47|14397.47|10
1723035720000|2024-08-07 13:02:00|14478.13|14398.13|14475.22|14395.22|14478.13|14398.13|14475.12|14395.12|10
1723035730000|2024-08-07 13:02:10|14475.27|14395.27|14475.82|14395.82|14477.09|14397.09|14475.27|14395.27|10
1723035740000|2024-08-07 13:02:20|14475.4|14395.4|14469.53|14389.53|14475.4|14395.4|14469.41|14389.41|10
1723035750000|2024-08-07 13:02:30|14468.86|14388.86|14463.68|14383.68|14469.38|14389.38|14463.68|14383.68|10
1723035760000|2024-08-07 13:02:40|14463.47|14383.47|14453.69|14373.69|14463.47|14383.47|14453.69|14373.69|10
1723035770000|2024-08-07 13:02:50|14453.5|14373.5|14455.74|14375.74|14456.16|14376.16|14453.5|14373.5|10
1723035780000|2024-08-07 13:03:00|14455.51|14375.51|14446.03|14366.03|14455.51|14375.51|14446.03|14366.03|10
1723035790000|2024-08-07 13:03:10|14445.38|14365.38|14428.46|14348.46|14445.38|14365.38|14428.46|14348.46|10
1723035800000|2024-08-07 13:03:20|14425.98|14345.98|14420.31|14340.31|14425.98|14345.98|14420.31|14340.31|10
1723035810000|2024-08-07 13:03:30|14419.97|14339.97|14419.79|14339.79|14420.26|14340.26|14419.36|14339.36|9
1723035820000|2024-08-07 13:03:40|14419.89|14339.89|14417.94|14337.94|14420.48|14340.48|14417.94|14337.94|10
1723035830000|2024-08-07 13:03:50|14416.99|14336.99|14413.25|14333.25|14416.99|14336.99|14413.09|14333.09|10
1723035840000|2024-08-07 13:04:00|14413.11|14333.11|14413.04|14333.04|14413.92|14333.92|14412.85|14332.85|10
1723035850000|2024-08-07 13:04:10|14412.4|14332.4|14409.9|14329.9|14412.4|14332.4|14409.9|14329.9|10
1723035860000|2024-08-07 13:04:20|14409.83|14329.83|14408.81|14328.81|14409.83|14329.83|14408.66|14328.66|10
1723035870000|2024-08-07 13:04:30|14408.62|14328.62|14409.43|14329.43|14409.54|14329.54|14408|14328|10
1723035880000|2024-08-07 13:04:40|14408.19|14328.19|14413.47|14333.47|14413.53|14333.53|14407.42|14327.42|10
1723035890000|2024-08-07 13:04:50|14414.26|14334.26|14417.21|14337.21|14417.21|14337.21|14414.26|14334.26|10
1723035900000|2024-08-07 13:05:00|14416.94|14336.94|14420.06|14340.06|14420.06|14340.06|14416.94|14336.94|10
1723035910000|2024-08-07 13:05:10|14418.67|14338.67|14416.59|14336.59|14419.08|14339.08|14416.59|14336.59|9
1723035920000|2024-08-07 13:05:20|14414.96|14334.96|14418.79|14338.79|14418.79|14338.79|14413.8|14333.8|10
1723035930000|2024-08-07 13:05:30|14419.31|14339.31|14418.24|14338.24|14419.31|14339.31|14418.24|14338.24|10
1723035940000|2024-08-07 13:05:40|14416.86|14336.86|14413.96|14333.96|14416.93|14336.93|14413.96|14333.96|10
1723035950000|2024-08-07 13:05:50|14413.58|14333.58|14404.29|14324.29|14413.58|14333.58|14404.29|14324.29|10
1723035960000|2024-08-07 13:06:00|14403.39|14323.39|14399.28|14319.28|14403.39|14323.39|14399.28|14319.28|10
1723035970000|2024-08-07 13:06:10|14399.77|14319.77|14399.85|14319.85|14400.53|14320.53|14399.77|14319.77|10
1723035980000|2024-08-07 13:06:20|14399.98|14319.98|14399.1|14319.1|14401.06|14321.06|14399.01|14319.01|10
1723035990000|2024-08-07 13:06:30|14399.2|14319.2|14400.64|14320.64|14401.06|14321.06|14398.98|14318.98|10
1723036000000|2024-08-07 13:06:40|14400.79|14320.79|14401.31|14321.31|14401.58|14321.58|14400.79|14320.79|10
1723036010000|2024-08-07 13:06:50|14401.18|14321.18|14400.68|14320.68|14401.38|14321.38|14399.16|14319.16|10
1723036020000|2024-08-07 13:07:00|14400.71|14320.71|14404.71|14324.71|14404.71|14324.71|14400.71|14320.71|10
1723036030000|2024-08-07 13:07:10|14404.92|14324.92|14404.1|14324.1|14405.82|14325.82|14403.93|14323.93|10
1723036040000|2024-08-07 13:07:20|14404.84|14324.84|14408.01|14328.01|14408.01|14328.01|14404.83|14324.83|10
1723036050000|2024-08-07 13:07:30|14408.73|14328.73|14409.56|14329.56|14409.56|14329.56|14408.57|14328.57|10
1723036060000|2024-08-07 13:07:40|14409.64|14329.64|14409.98|14329.98|14411.07|14331.07|14409.64|14329.64|9
1723036070000|2024-08-07 13:07:50|14410.17|14330.17|14410.1|14330.1|14410.29|14330.29|14409.84|14329.84|10
1723036080000|2024-08-07 13:08:00|14409.96|14329.96|14416.48|14336.48|14416.48|14336.48|14409.96|14329.96|10
1723036090000|2024-08-07 13:08:10|14416.51|14336.51|14420.45|14340.45|14420.63|14340.63|14416.51|14336.51|10
1723036100000|2024-08-07 13:08:20|14420.76|14340.76|14420.12|14340.12|14420.82|14340.82|14420.12|14340.12|9
1723036110000|2024-08-07 13:08:30|14420.51|14340.51|14421.07|14341.07|14421.23|14341.23|14420.51|14340.51|10
1723036120000|2024-08-07 13:08:40|14420.74|14340.74|14415.89|14335.89|14420.74|14340.74|14415.89|14335.89|10
1723036130000|2024-08-07 13:08:50|14414.92|14334.92|14413.94|14333.94|14414.92|14334.92|14413.87|14333.87|10
1723036140000|2024-08-07 13:09:00|14411.74|14331.74|14411.85|14331.85|14411.85|14331.85|14409.98|14329.98|10
1723036150000|2024-08-07 13:09:10|14411.63|14331.63|14405.22|14325.22|14411.63|14331.63|14405.22|14325.22|10
1723036160000|2024-08-07 13:09:20|14404.3|14324.3|14394.31|14314.31|14404.3|14324.3|14394.31|14314.31|10
1723036170000|2024-08-07 13:09:30|14393.45|14313.45|14395.77|14315.77|14395.77|14315.77|14392.77|14312.77|10
1723036180000|2024-08-07 13:09:40|14396.13|14316.13|14398.63|14318.63|14398.64|14318.64|14396.02|14316.02|10
1723036190000|2024-08-07 13:09:50|14399.42|14319.42|14401.3|14321.3|14401.3|14321.3|14399.42|14319.42|10
1723036200000|2024-08-07 13:10:00|14402.1|14322.1|14402.02|14322.02|14402.77|14322.77|14402.02|14322.02|10
1723036210000|2024-08-07 13:10:10|14401.64|14321.64|14404.9|14324.9|14405.75|14325.75|14401.48|14321.48|10
1723036220000|2024-08-07 13:10:20|14404.91|14324.91|14410.06|14330.06|14410.08|14330.08|14404.91|14324.91|10
1723036230000|2024-08-07 13:10:30|14411.16|14331.16|14410.3|14330.3|14411.16|14331.16|14409.73|14329.73|10
1723036240000|2024-08-07 13:10:40|14410.43|14330.43|14408.14|14328.14|14410.43|14330.43|14407.91|14327.91|10
1723036250000|2024-08-07 13:10:50|14407.93|14327.93|14406.6|14326.6|14407.94|14327.94|14406.48|14326.48|9
1723036260000|2024-08-07 13:11:00|14407.06|14327.06|14402.58|14322.58|14407.06|14327.06|14402.58|14322.58|10
1723036270000|2024-08-07 13:11:10|14402.12|14322.12|14397.05|14317.05|14402.12|14322.12|14397.05|14317.05|10
1723036280000|2024-08-07 13:11:20|14396.75|14316.75|14398.16|14318.16|14398.46|14318.46|14396.75|14316.75|10
1723036290000|2024-08-07 13:11:30|14398.33|14318.33|14399.01|14319.01|14399.75|14319.75|14398.33|14318.33|10
1723036300000|2024-08-07 13:11:40|14397.63|14317.63|14396.86|14316.86|14397.63|14317.63|14396.79|14316.79|10
1723036310000|2024-08-07 13:11:50|14396.82|14316.82|14396.45|14316.45|14397.36|14317.36|14396.35|14316.35|10
1723036320000|2024-08-07 13:12:00|14396.2|14316.2|14396.67|14316.67|14396.97|14316.97|14396.2|14316.2|10
1723036330000|2024-08-07 13:12:10|14396.91|14316.91|14395.09|14315.09|14396.91|14316.91|14395.06|14315.06|10
1723036340000|2024-08-07 13:12:20|14394.7|14314.7|14391.74|14311.74|14394.7|14314.7|14391.74|14311.74|10
1723036350000|2024-08-07 13:12:30|14390.9|14310.9|14388.45|14308.45|14390.9|14310.9|14388.45|14308.45|10
1723036360000|2024-08-07 13:12:40|14388.22|14308.22|14380.93|14300.93|14388.22|14308.22|14380.93|14300.93|10
1723036370000|2024-08-07 13:12:50|14380.05|14300.05|14376.98|14296.98|14380.37|14300.37|14376.98|14296.98|10
1723036380000|2024-08-07 13:13:00|14377.64|14297.64|14369.21|14289.21|14377.64|14297.64|14369.21|14289.21|10
1723036390000|2024-08-07 13:13:10|14369.7|14289.7|14369.83|14289.83|14370.09|14290.09|14369.47|14289.47|9
1723036400000|2024-08-07 13:13:20|14369.68|14289.68|14368.33|14288.33|14369.68|14289.68|14368.33|14288.33|9
1723036410000|2024-08-07 13:13:30|14367.99|14287.99|14365.19|14285.19|14367.99|14287.99|14365.19|14285.19|10
1723036420000|2024-08-07 13:13:40|14365.05|14285.05|14362.67|14282.67|14365.05|14285.05|14362.38|14282.38|10
1723036430000|2024-08-07 13:13:50|14362.74|14282.74|14363.51|14283.51|14363.51|14283.51|14362.74|14282.74|9
1723036440000|2024-08-07 13:14:00|14363.45|14283.45|14366.54|14286.54|14366.54|14286.54|14363.21|14283.21|10
1723036450000|2024-08-07 13:14:10|14366.58|14286.58|14371.63|14291.63|14371.63|14291.63|14366.58|14286.58|10
1723036460000|2024-08-07 13:14:20|14371.72|14291.72|14375.44|14295.44|14375.44|14295.44|14371.49|14291.49|10
1723036470000|2024-08-07 13:14:30|14375.57|14295.57|14376.34|14296.34|14377.27|14297.27|14375.57|14295.57|10
1723036480000|2024-08-07 13:14:40|14376.48|14296.48|14372.6|14292.6|14376.48|14296.48|14372.6|14292.6|10
1723036490000|2024-08-07 13:14:50|14373.45|14293.45|14377.28|14297.28|14377.28|14297.28|14373.45|14293.45|10
1723036500000|2024-08-07 13:15:00|14377.83|14297.83|14380.11|14300.11|14380.11|14300.11|14377.83|14297.83|9
1723036510000|2024-08-07 13:15:10|14380.03|14300.03|14379.78|14299.78|14380.03|14300.03|14379.28|14299.28|10
1723036520000|2024-08-07 13:15:20|14380.48|14300.48|14380.53|14300.53|14382.65|14302.65|14380.14|14300.14|10
1723036530000|2024-08-07 13:15:30|14381.83|14301.83|14385.29|14305.29|14385.72|14305.72|14381.83|14301.83|10
1723036540000|2024-08-07 13:15:40|14386.23|14306.23|14384.52|14304.52|14386.49|14306.49|14384.46|14304.46|10
1723036550000|2024-08-07 13:15:50|14384.5|14304.5|14381.74|14301.74|14384.5|14304.5|14381.74|14301.74|9
1723036560000|2024-08-07 13:16:00|14381.05|14301.05|14379.32|14299.32|14381.34|14301.34|14379.07|14299.07|10
1723036570000|2024-08-07 13:16:10|14380.78|14300.78|14386.09|14306.09|14386.09|14306.09|14380.78|14300.78|10
1723036580000|2024-08-07 13:16:20|14386.72|14306.72|14386.83|14306.83|14387.86|14307.86|14386.54|14306.54|10
1723036590000|2024-08-07 13:16:30|14386.72|14306.72|14383.15|14303.15|14386.78|14306.78|14383.15|14303.15|10
1723036600000|2024-08-07 13:16:40|14382.6|14302.6|14382.55|14302.55|14382.6|14302.6|14380.59|14300.59|10
1723036610000|2024-08-07 13:16:50|14382.63|14302.63|14381.22|14301.22|14382.63|14302.63|14381.22|14301.22|10
1723036620000|2024-08-07 13:17:00|14380.97|14300.97|14385.4|14305.4|14385.4|14305.4|14380.97|14300.97|10
1723036630000|2024-08-07 13:17:10|14385.57|14305.57|14383.98|14303.98|14385.69|14305.69|14383.92|14303.92|8
1723036640000|2024-08-07 13:17:20|14383.96|14303.96|14381.86|14301.86|14383.96|14303.96|14381.86|14301.86|10
1723036650000|2024-08-07 13:17:30|14381.14|14301.14|14383.61|14303.61|14384.08|14304.08|14380.23|14300.23|10
1723036660000|2024-08-07 13:17:40|14382.72|14302.72|14380.5|14300.5|14383.19|14303.19|14380.5|14300.5|10
1723036670000|2024-08-07 13:17:50|14379.37|14299.37|14376.41|14296.41|14379.37|14299.37|14376.41|14296.41|10
1723036680000|2024-08-07 13:18:00|14376.04|14296.04|14368.41|14288.41|14376.04|14296.04|14368.41|14288.41|10
1723036690000|2024-08-07 13:18:10|14367.83|14287.83|14366.12|14286.12|14367.83|14287.83|14365.86|14285.86|9
1723036700000|2024-08-07 13:18:20|14366|14286|14364.73|14284.73|14366|14286|14364.73|14284.73|10
1723036710000|2024-08-07 13:18:30|14364.5|14284.5|14361.14|14281.14|14364.5|14284.5|14361.14|14281.14|10
1723036720000|2024-08-07 13:18:40|14361.09|14281.09|14357.25|14277.25|14361.09|14281.09|14357.25|14277.25|10
1723036730000|2024-08-07 13:18:50|14357.27|14277.27|14352.93|14272.93|14357.27|14277.27|14352.23|14272.23|10
1723036740000|2024-08-07 13:19:00|14352.79|14272.79|14352.07|14272.07|14352.83|14272.83|14351.66|14271.66|10
1723036750000|2024-08-07 13:19:10|14352.84|14272.84|14354.27|14274.27|14355.15|14275.15|14352.55|14272.55|10
1723036760000|2024-08-07 13:19:20|14354.16|14274.16|14352.42|14272.42|14354.16|14274.16|14352.42|14272.42|10
1723036770000|2024-08-07 13:19:30|14353.12|14273.12|14349.97|14269.97|14353.12|14273.12|14349.97|14269.97|10
1723036780000|2024-08-07 13:19:40|14349.39|14269.39|14346.47|14266.47|14349.39|14269.39|14346.43|14266.43|10
1723036790000|2024-08-07 13:19:50|14346.5|14266.5|14348.67|14268.67|14348.67|14268.67|14346.45|14266.45|10
1723036800000|2024-08-07 13:20:00|14348.5|14268.5|14349.26|14269.26|14349.59|14269.59|14348.11|14268.11|10
1723036810000|2024-08-07 13:20:10|14348.96|14268.96|14348.05|14268.05|14349.02|14269.02|14347.93|14267.93|10
1723036820000|2024-08-07 13:20:20|14348.54|14268.54|14358.11|14278.11|14358.11|14278.11|14348.54|14268.54|10
1723036830000|2024-08-07 13:20:30|14357.97|14277.97|14356.16|14276.16|14358.66|14278.66|14356.16|14276.16|10
1723036840000|2024-08-07 13:20:40|14356.18|14276.18|14358.46|14278.46|14358.46|14278.46|14356.18|14276.18|10
1723036850000|2024-08-07 13:20:50|14358.51|14278.51|14358.57|14278.57|14358.71|14278.71|14357.95|14277.95|10
1723036860000|2024-08-07 13:21:00|14358.25|14278.25|14361.35|14281.35|14361.41|14281.41|14357.91|14277.91|10
1723036870000|2024-08-07 13:21:10|14361.46|14281.46|14365.61|14285.61|14366.07|14286.07|14361.32|14281.32|9
1723036880000|2024-08-07 13:21:20|14367.28|14287.28|14362.13|14282.13|14367.28|14287.28|14362.13|14282.13|10
1723036890000|2024-08-07 13:21:30|14362.08|14282.08|14364.55|14284.55|14364.55|14284.55|14361.73|14281.73|10
1723036900000|2024-08-07 13:21:40|14366.38|14286.38|14366.35|14286.35|14366.72|14286.72|14365.88|14285.88|10
1723036910000|2024-08-07 13:21:50|14366.14|14286.14|14365.78|14285.78|14367.82|14287.82|14365.66|14285.66|9
1723036920000|2024-08-07 13:22:00|14366.03|14286.03|14370.26|14290.26|14370.26|14290.26|14366.03|14286.03|10
1723036930000|2024-08-07 13:22:10|14370.47|14290.47|14372.84|14292.84|14372.84|14292.84|14370.34|14290.34|10
1723036940000|2024-08-07 13:22:20|14372.31|14292.31|14363.34|14283.34|14372.31|14292.31|14363.03|14283.03|10
1723036950000|2024-08-07 13:22:30|14362.82|14282.82|14361.31|14281.31|14362.82|14282.82|14361.31|14281.31|10
1723036960000|2024-08-07 13:22:40|14361.34|14281.34|14358.46|14278.46|14361.34|14281.34|14358.46|14278.46|9
1723036970000|2024-08-07 13:22:50|14358.91|14278.91|14359.72|14279.72|14359.82|14279.82|14358.33|14278.33|10
1723036980000|2024-08-07 13:23:00|14360.53|14280.53|14361.19|14281.19|14362.44|14282.44|14360.53|14280.53|10
1723036990000|2024-08-07 13:23:10|14361.32|14281.32|14360.71|14280.71|14361.67|14281.67|14360.58|14280.58|10
1723037000000|2024-08-07 13:23:20|14361.25|14281.25|14361.63|14281.63|14361.75|14281.75|14360.88|14280.88|10
1723037010000|2024-08-07 13:23:30|14359.85|14279.85|14359.13|14279.13|14359.85|14279.85|14358.57|14278.57|10
1723037020000|2024-08-07 13:23:40|14359.39|14279.39|14362.16|14282.16|14362.16|14282.16|14359.26|14279.26|10
1723037030000|2024-08-07 13:23:50|14362.83|14282.83|14364.09|14284.09|14364.09|14284.09|14362.79|14282.79|9
1723037040000|2024-08-07 13:24:00|14364.16|14284.16|14365.63|14285.63|14365.63|14285.63|14363.86|14283.86|10
1723037050000|2024-08-07 13:24:10|14366.26|14286.26|14366.24|14286.24|14366.57|14286.57|14365.61|14285.61|10
1723037060000|2024-08-07 13:24:20|14366.68|14286.68|14365.8|14285.8|14367.03|14287.03|14365.8|14285.8|10
1723037070000|2024-08-07 13:24:30|14365.78|14285.78|14366.09|14286.09|14366.15|14286.15|14365.23|14285.23|10
1723037080000|2024-08-07 13:24:40|14365.79|14285.79|14366.14|14286.14|14366.22|14286.22|14365.64|14285.64|10
1723037090000|2024-08-07 13:24:50|14366.19|14286.19|14367.74|14287.74|14367.75|14287.75|14366.19|14286.19|10
1723037100000|2024-08-07 13:25:00|14367.69|14287.69|14375.55|14295.55|14375.73|14295.73|14367.69|14287.69|10
1723037110000|2024-08-07 13:25:10|14375.77|14295.77|14378.56|14298.56|14378.56|14298.56|14375.63|14295.63|10
1723037120000|2024-08-07 13:25:20|14379.25|14299.25|14385.31|14305.31|14385.31|14305.31|14379.25|14299.25|10
1723037130000|2024-08-07 13:25:30|14386.74|14306.74|14387.38|14307.38|14388.28|14308.28|14386.74|14306.74|9
1723037140000|2024-08-07 13:25:40|14386.83|14306.83|14390.49|14310.49|14390.49|14310.49|14386.31|14306.31|10
1723037150000|2024-08-07 13:25:50|14391.66|14311.66|14392.74|14312.74|14393.4|14313.4|14391.66|14311.66|10
1723037160000|2024-08-07 13:26:00|14393.26|14313.26|14393.35|14313.35|14393.35|14313.35|14392.36|14312.36|10
1723037170000|2024-08-07 13:26:10|14393.38|14313.38|14390.56|14310.56|14393.38|14313.38|14390.56|14310.56|10
1723037180000|2024-08-07 13:26:20|14390.15|14310.15|14390.27|14310.27|14390.27|14310.27|14389.32|14309.32|10
1723037190000|2024-08-07 13:26:30|14390.93|14310.93|14391.2|14311.2|14391.92|14311.92|14390.93|14310.93|10
1723037200000|2024-08-07 13:26:40|14391.11|14311.11|14391.45|14311.45|14391.54|14311.54|14391|14311|10
1723037210000|2024-08-07 13:26:50|14391.47|14311.47|14395.88|14315.88|14395.88|14315.88|14391|14311|10
1723037220000|2024-08-07 13:27:00|14396.06|14316.06|14394.93|14314.93|14396.59|14316.59|14394.16|14314.16|10
1723037230000|2024-08-07 13:27:10|14394.35|14314.35|14392.01|14312.01|14394.41|14314.41|14392.01|14312.01|10
1723037240000|2024-08-07 13:27:20|14391.29|14311.29|14389.57|14309.57|14391.37|14311.37|14389.31|14309.31|10
1723037250000|2024-08-07 13:27:30|14389.38|14309.38|14389.36|14309.36|14389.58|14309.58|14389.22|14309.22|10
1723037260000|2024-08-07 13:27:40|14389.47|14309.47|14388.62|14308.62|14389.63|14309.63|14388.62|14308.62|10
1723037270000|2024-08-07 13:27:50|14388.74|14308.74|14388.19|14308.19|14388.88|14308.88|14388.19|14308.19|10
1723037280000|2024-08-07 13:28:00|14387.99|14307.99|14387.58|14307.58|14387.99|14307.99|14387.26|14307.26|10
1723037290000|2024-08-07 13:28:10|14388.18|14308.18|14387.79|14307.79|14388.73|14308.73|14387.72|14307.72|10
1723037300000|2024-08-07 13:28:20|14387.37|14307.37|14384.68|14304.68|14387.55|14307.55|14384.64|14304.64|10
1723037310000|2024-08-07 13:28:30|14384.85|14304.85|14385.71|14305.71|14385.71|14305.71|14384.69|14304.69|10
1723037320000|2024-08-07 13:28:40|14385.72|14305.72|14387.39|14307.39|14387.39|14307.39|14385.72|14305.72|10
1723037330000|2024-08-07 13:28:50|14387.47|14307.47|14390.53|14310.53|14390.9|14310.9|14387.47|14307.47|10
1723037340000|2024-08-07 13:29:00|14390.42|14310.42|14392.46|14312.46|14392.46|14312.46|14390.42|14310.42|10
1723037350000|2024-08-07 13:29:10|14392.69|14312.69|14394.49|14314.49|14394.49|14314.49|14392.66|14312.66|10
1723037360000|2024-08-07 13:29:20|14394.65|14314.65|14400.29|14320.29|14400.29|14320.29|14394.65|14314.65|10
1723037370000|2024-08-07 13:29:30|14401.06|14321.06|14406.2|14326.2|14406.2|14326.2|14401.06|14321.06|10
1723037380000|2024-08-07 13:29:40|14407.16|14327.16|14409.53|14329.53|14409.67|14329.67|14407.13|14327.13|9
1723037390000|2024-08-07 13:29:50|14409.7|14329.7|14409.94|14329.94|14409.94|14329.94|14408.81|14328.81|10
1723037400000|2024-08-07 13:30:00|14410.55|14330.55|14406.94|14326.94|14410.63|14330.63|14406.23|14326.23|10
1723037410000|2024-08-07 13:30:10|14407.33|14327.33|14404.71|14324.71|14407.79|14327.79|14404.53|14324.53|10
1723037420000|2024-08-07 13:30:20|14404.89|14324.89|14409.7|14329.7|14410.03|14330.03|14404.89|14324.89|10
1723037430000|2024-08-07 13:30:30|14410.19|14330.19|14405.64|14325.64|14410.45|14330.45|14405.64|14325.64|10
1723037440000|2024-08-07 13:30:40|14405.26|14325.26|14402.63|14322.63|14405.26|14325.26|14401.41|14321.41|10
1723037450000|2024-08-07 13:30:50|14402.43|14322.43|14410.25|14330.25|14410.27|14330.27|14402.43|14322.43|10
1723037460000|2024-08-07 13:31:00|14410.26|14330.26|14415.91|14335.91|14416.34|14336.34|14410.26|14330.26|10
1723037470000|2024-08-07 13:31:10|14416.3|14336.3|14416.8|14336.8|14418.26|14338.26|14416.3|14336.3|10
1723037480000|2024-08-07 13:31:20|14416.16|14336.16|14421.21|14341.21|14421.21|14341.21|14415.82|14335.82|10
1723037490000|2024-08-07 13:31:30|14422.92|14342.92|14438.51|14358.51|14438.51|14358.51|14422.92|14342.92|10
1723037500000|2024-08-07 13:31:40|14438.24|14358.24|14454.61|14374.61|14454.61|14374.61|14438.24|14358.24|10
1723037510000|2024-08-07 13:31:50|14456.74|14376.74|14457.3|14377.3|14458.15|14378.15|14456.74|14376.74|10
1723037520000|2024-08-07 13:32:00|14457.7|14377.7|14467.83|14387.83|14467.83|14387.83|14457.7|14377.7|10
1723037530000|2024-08-07 13:32:10|14469.18|14389.18|14480.73|14400.73|14480.73|14400.73|14469.18|14389.18|10
1723037540000|2024-08-07 13:32:20|14481.52|14401.52|14492.06|14412.06|14492.36|14412.36|14481.52|14401.52|10
1723037550000|2024-08-07 13:32:30|14491.62|14411.62|14488.24|14408.24|14491.62|14411.62|14488.24|14408.24|10
1723037560000|2024-08-07 13:32:40|14487.76|14407.76|14475.41|14395.41|14488.48|14408.48|14475.41|14395.41|10
1723037570000|2024-08-07 13:32:50|14474.62|14394.62|14469.57|14389.57|14474.62|14394.62|14469.57|14389.57|10
1723037580000|2024-08-07 13:33:00|14464.84|14384.84|14456.86|14376.86|14464.84|14384.84|14456.86|14376.86|10
1723037590000|2024-08-07 13:33:10|14456.95|14376.95|14454.52|14374.52|14456.95|14376.95|14454.43|14374.43|10
1723037600000|2024-08-07 13:33:20|14455.61|14375.61|14465.87|14385.87|14465.87|14385.87|14455.61|14375.61|10
1723037610000|2024-08-07 13:33:30|14468.4|14388.4|14463.01|14383.01|14469.64|14389.64|14463.01|14383.01|10
1723037620000|2024-08-07 13:33:40|14462.13|14382.13|14463.2|14383.2|14464.17|14384.17|14458.39|14378.39|10
1723037630000|2024-08-07 13:33:50|14463.15|14383.15|14463.3|14383.3|14463.3|14383.3|14461.86|14381.86|9
1723037640000|2024-08-07 13:34:00|14463.2|14383.2|14456.6|14376.6|14463.2|14383.2|14456.6|14376.6|9
1723037650000|2024-08-07 13:34:10|14456.2|14376.2|14447.17|14367.17|14456.2|14376.2|14447.17|14367.17|10
1723037660000|2024-08-07 13:34:20|14445.72|14365.72|14445.11|14365.11|14445.72|14365.72|14444.42|14364.42|9
1723037670000|2024-08-07 13:34:30|14445.25|14365.25|14444.53|14364.53|14445.75|14365.75|14444.53|14364.53|10
1723037680000|2024-08-07 13:34:40|14444.45|14364.45|14440.48|14360.48|14444.45|14364.45|14439.33|14359.33|10
1723037690000|2024-08-07 13:34:50|14440.62|14360.62|14448.62|14368.62|14448.62|14368.62|14440.62|14360.62|10
1723037700000|2024-08-07 13:35:00|14449.5|14369.5|14454.17|14374.17|14454.3|14374.3|14449.5|14369.5|10
1723037710000|2024-08-07 13:35:10|14455.54|14375.54|14455.87|14375.87|14456.41|14376.41|14454.6|14374.6|10
1723037720000|2024-08-07 13:35:20|14456.23|14376.23|14463.32|14383.32|14463.32|14383.32|14456.23|14376.23|10
1723037730000|2024-08-07 13:35:30|14465.12|14385.12|14468.72|14388.72|14468.72|14388.72|14465.09|14385.09|10
1723037740000|2024-08-07 13:35:40|14469.34|14389.34|14472.23|14392.23|14472.23|14392.23|14468.96|14388.96|10
1723037750000|2024-08-07 13:35:50|14472.82|14392.82|14474.01|14394.01|14475.15|14395.15|14472.82|14392.82|10
1723037760000|2024-08-07 13:36:00|14474.3|14394.3|14481.81|14401.81|14481.81|14401.81|14474.23|14394.23|10
1723037770000|2024-08-07 13:36:10|14482.74|14402.74|14485.1|14405.1|14485.1|14405.1|14482.02|14402.02|10
1723037780000|2024-08-07 13:36:20|14485.01|14405.01|14486.89|14406.89|14488.15|14408.15|14485.01|14405.01|10
1723037790000|2024-08-07 13:36:30|14487.02|14407.02|14490.02|14410.02|14490.43|14410.43|14486.9|14406.9|10
1723037800000|2024-08-07 13:36:40|14489.91|14409.91|14483|14403|14490.28|14410.28|14483|14403|10
1723037810000|2024-08-07 13:36:50|14481.57|14401.57|14480.26|14400.26|14481.57|14401.57|14478.57|14398.57|10
1723037820000|2024-08-07 13:37:00|14480.41|14400.41|14476.81|14396.81|14480.85|14400.85|14476.81|14396.81|10
1723037830000|2024-08-07 13:37:10|14472.98|14392.98|14474.65|14394.65|14474.65|14394.65|14471.66|14391.66|10
1723037840000|2024-08-07 13:37:20|14474.21|14394.21|14480.4|14400.4|14480.65|14400.65|14474.21|14394.21|9
1723037850000|2024-08-07 13:37:30|14480.68|14400.68|14482.09|14402.09|14483.14|14403.14|14480.68|14400.68|10
1723037860000|2024-08-07 13:37:40|14481.3|14401.3|14480.03|14400.03|14481.3|14401.3|14479.76|14399.76|10
1723037870000|2024-08-07 13:37:50|14481.31|14401.31|14490.93|14410.93|14490.93|14410.93|14481.31|14401.31|10
1723037880000|2024-08-07 13:38:00|14491.74|14411.74|14490.35|14410.35|14492.69|14412.69|14490.35|14410.35|10
1723037890000|2024-08-07 13:38:10|14489.38|14409.38|14485.43|14405.43|14489.38|14409.38|14484.49|14404.49|10
1723037900000|2024-08-07 13:38:20|14485.48|14405.48|14482.75|14402.75|14485.48|14405.48|14482.75|14402.75|10
1723037910000|2024-08-07 13:38:30|14482.64|14402.64|14482.03|14402.03|14482.64|14402.64|14481.25|14401.25|10
1723037920000|2024-08-07 13:38:40|14480.96|14400.96|14479.69|14399.69|14481.27|14401.27|14479.69|14399.69|10
1723037930000|2024-08-07 13:38:50|14478.16|14398.16|14472.4|14392.4|14478.16|14398.16|14472.16|14392.16|10
1723037940000|2024-08-07 13:39:00|14472.22|14392.22|14474.14|14394.14|14474.14|14394.14|14472.12|14392.12|10
1723037950000|2024-08-07 13:39:10|14474.46|14394.46|14477.99|14397.99|14479.23|14399.23|14474.46|14394.46|10
1723037960000|2024-08-07 13:39:20|14477.89|14397.89|14479.66|14399.66|14479.87|14399.87|14477.89|14397.89|10
1723037970000|2024-08-07 13:39:30|14480.01|14400.01|14483.98|14403.98|14483.98|14403.98|14480.01|14400.01|10
1723037980000|2024-08-07 13:39:40|14483.95|14403.95|14483.19|14403.19|14484.59|14404.59|14483.19|14403.19|9
1723037990000|2024-08-07 13:39:50|14483.17|14403.17|14477.67|14397.67|14483.17|14403.17|14477.67|14397.67|10
1723038000000|2024-08-07 13:40:00|14475.94|14395.94|14445.72|14365.72|14475.94|14395.94|14445.72|14365.72|10
1723038010000|2024-08-07 13:40:10|14443.6|14363.6|14419.34|14339.34|14443.6|14363.6|14419.07|14339.07|10
1723038020000|2024-08-07 13:40:20|14417.64|14337.64|14415.92|14335.92|14418.11|14338.11|14415.64|14335.64|10
1723038030000|2024-08-07 13:40:30|14416.88|14336.88|14420.2|14340.2|14420.2|14340.2|14416.88|14336.88|10
1723038040000|2024-08-07 13:40:40|14421.15|14341.15|14417.4|14337.4|14421.27|14341.27|14417.4|14337.4|10
1723038050000|2024-08-07 13:40:50|14417.07|14337.07|14413.99|14333.99|14417.07|14337.07|14413.7|14333.7|10
1723038060000|2024-08-07 13:41:00|14414.15|14334.15|14406.15|14326.15|14414.15|14334.15|14406.15|14326.15|10
1723038070000|2024-08-07 13:41:10|14405.91|14325.91|14408.27|14328.27|14408.54|14328.54|14405.59|14325.59|10
1723038080000|2024-08-07 13:41:20|14408.36|14328.36|14395.66|14315.66|14408.36|14328.36|14395.66|14315.66|10
1723038090000|2024-08-07 13:41:30|14395.5|14315.5|14398.17|14318.17|14398.17|14318.17|14395.32|14315.32|10
1723038100000|2024-08-07 13:41:40|14398.53|14318.53|14404.77|14324.77|14404.86|14324.86|14398.53|14318.53|10
1723038110000|2024-08-07 13:41:50|14403.82|14323.82|14408.94|14328.94|14408.94|14328.94|14403.82|14323.82|9
1723038120000|2024-08-07 13:42:00|14410.5|14330.5|14401.91|14321.91|14410.99|14330.99|14401.91|14321.91|10
1723038130000|2024-08-07 13:42:10|14401.96|14321.96|14402.29|14322.29|14402.96|14322.96|14401.14|14321.14|10
1723038140000|2024-08-07 13:42:20|14403.33|14323.33|14396.65|14316.65|14403.33|14323.33|14396.65|14316.65|10
1723038150000|2024-08-07 13:42:30|14396.92|14316.92|14385.32|14305.32|14397.11|14317.11|14385.32|14305.32|10
1723038160000|2024-08-07 13:42:40|14383.93|14303.93|14385.65|14305.65|14385.65|14305.65|14381.42|14301.42|10
1723038170000|2024-08-07 13:42:50|14385.92|14305.92|14381.93|14301.93|14385.92|14305.92|14381.93|14301.93|10
1723038180000|2024-08-07 13:43:00|14381.42|14301.42|14382.8|14302.8|14382.8|14302.8|14380.43|14300.43|10
1723038190000|2024-08-07 13:43:10|14382.3|14302.3|14379.72|14299.72|14382.3|14302.3|14379.29|14299.29|10
1723038200000|2024-08-07 13:43:20|14379.82|14299.82|14385.02|14305.02|14385.03|14305.03|14379.82|14299.82|10
1723038210000|2024-08-07 13:43:30|14386.35|14306.35|14389.02|14309.02|14389.02|14309.02|14385.55|14305.55|10
1723038220000|2024-08-07 13:43:40|14389|14309|14385.95|14305.95|14389|14309|14385.63|14305.63|10
1723038230000|2024-08-07 13:43:50|14385.72|14305.72|14386.76|14306.76|14386.76|14306.76|14385.27|14305.27|10
1723038240000|2024-08-07 13:44:00|14387.29|14307.29|14387.62|14307.62|14389.07|14309.07|14387.29|14307.29|10
1723038250000|2024-08-07 13:44:10|14388.71|14308.71|14391.27|14311.27|14391.27|14311.27|14388.39|14308.39|9
1723038260000|2024-08-07 13:44:20|14390.69|14310.69|14394.02|14314.02|14394.02|14314.02|14390.69|14310.69|10
1723038270000|2024-08-07 13:44:30|14395.06|14315.06|14393.78|14313.78|14395.06|14315.06|14393.62|14313.62|10
1723038280000|2024-08-07 13:44:40|14392.92|14312.92|14393.76|14313.76|14393.97|14313.97|14392.82|14312.82|10
1723038290000|2024-08-07 13:44:50|14393.48|14313.48|14394.67|14314.67|14395.15|14315.15|14393.48|14313.48|10
1723038300000|2024-08-07 13:45:00|14394.65|14314.65|14396.38|14316.38|14397.54|14317.54|14394.65|14314.65|10
1723038310000|2024-08-07 13:45:10|14395.64|14315.64|14389.18|14309.18|14395.64|14315.64|14389.03|14309.03|10
1723038320000|2024-08-07 13:45:20|14389.76|14309.76|14392.28|14312.28|14393.2|14313.2|14389.76|14309.76|10
1723038330000|2024-08-07 13:45:30|14392.22|14312.22|14395.76|14315.76|14395.76|14315.76|14391.69|14311.69|10
1723038340000|2024-08-07 13:45:40|14396.03|14316.03|14401.78|14321.78|14401.78|14321.78|14396.03|14316.03|10
1723038350000|2024-08-07 13:45:50|14402.37|14322.37|14403.62|14323.62|14403.75|14323.75|14402.37|14322.37|10
1723038360000|2024-08-07 13:46:00|14403.42|14323.42|14396.87|14316.87|14403.42|14323.42|14396.87|14316.87|10
1723038370000|2024-08-07 13:46:10|14396.73|14316.73|14391.98|14311.98|14396.73|14316.73|14391.98|14311.98|10
1723038380000|2024-08-07 13:46:20|14392.47|14312.47|14395.6|14315.6|14395.88|14315.88|14392.47|14312.47|10
1723038390000|2024-08-07 13:46:30|14395.45|14315.45|14391.37|14311.37|14396.1|14316.1|14391.37|14311.37|10
1723038400000|2024-08-07 13:46:40|14391.43|14311.43|14383.38|14303.38|14391.95|14311.95|14383.38|14303.38|10
1723038410000|2024-08-07 13:46:50|14383.2|14303.2|14378.23|14298.23|14383.2|14303.2|14378.23|14298.23|10
1723038420000|2024-08-07 13:47:00|14377.22|14297.22|14370.86|14290.86|14377.22|14297.22|14370.86|14290.86|10
1723038430000|2024-08-07 13:47:10|14371.53|14291.53|14365.2|14285.2|14371.53|14291.53|14365.2|14285.2|10
1723038440000|2024-08-07 13:47:20|14364.32|14284.32|14351.7|14271.7|14364.32|14284.32|14351.7|14271.7|10
1723038450000|2024-08-07 13:47:30|14351.09|14271.09|14343.03|14263.03|14351.09|14271.09|14343.03|14263.03|10
1723038460000|2024-08-07 13:47:40|14342.91|14262.91|14340.95|14260.95|14343.54|14263.54|14340.95|14260.95|10
1723038470000|2024-08-07 13:47:50|14340.87|14260.87|14328.78|14248.78|14340.87|14260.87|14328.78|14248.78|10
1723038480000|2024-08-07 13:48:00|14327.47|14247.47|14322.64|14242.64|14328.77|14248.77|14322.64|14242.64|10
1723038490000|2024-08-07 13:48:10|14323.04|14243.04|14316.31|14236.31|14323.04|14243.04|14316.31|14236.31|10
1723038500000|2024-08-07 13:48:20|14316.74|14236.74|14316.99|14236.99|14317.49|14237.49|14315.91|14235.91|10
1723038510000|2024-08-07 13:48:30|14317.03|14237.03|14327.93|14247.93|14327.93|14247.93|14317.03|14237.03|10
1723038520000|2024-08-07 13:48:40|14327.95|14247.95|14325.64|14245.64|14329.53|14249.53|14325.64|14245.64|10
1723038530000|2024-08-07 13:48:50|14323.67|14243.67|14323.17|14243.17|14324.35|14244.35|14321.71|14241.71|10
1723038540000|2024-08-07 13:49:00|14323.77|14243.77|14332.53|14252.53|14332.53|14252.53|14323.44|14243.44|10
1723038550000|2024-08-07 13:49:10|14331.97|14251.97|14338.6|14258.6|14338.6|14258.6|14331.97|14251.97|10
1723038560000|2024-08-07 13:49:20|14340.67|14260.67|14338.07|14258.07|14341.12|14261.12|14338.07|14258.07|10
1723038570000|2024-08-07 13:49:30|14336.75|14256.75|14337.28|14257.28|14337.28|14257.28|14334.74|14254.74|10
1723038580000|2024-08-07 13:49:40|14338.05|14258.05|14340.14|14260.14|14340.14|14260.14|14338.05|14258.05|10
1723038590000|2024-08-07 13:49:50|14339.93|14259.93|14340.93|14260.93|14340.93|14260.93|14339.22|14259.22|10
1723038600000|2024-08-07 13:50:00|14340.28|14260.28|14343.26|14263.26|14343.26|14263.26|14339.67|14259.67|10
1723038610000|2024-08-07 13:50:10|14344.23|14264.23|14353.19|14273.19|14353.44|14273.44|14344.23|14264.23|10
1723038620000|2024-08-07 13:50:20|14353.16|14273.16|14357.27|14277.27|14357.27|14277.27|14353.16|14273.16|10
1723038630000|2024-08-07 13:50:30|14356.88|14276.88|14357.13|14277.13|14358.29|14278.29|14356.88|14276.88|10
1723038640000|2024-08-07 13:50:40|14356.18|14276.18|14352.49|14272.49|14356.26|14276.26|14352.49|14272.49|10
1723038650000|2024-08-07 13:50:50|14352.28|14272.28|14348.03|14268.03|14352.28|14272.28|14348.03|14268.03|10
1723038660000|2024-08-07 13:51:00|14348.13|14268.13|14340.94|14260.94|14348.13|14268.13|14340.94|14260.94|10
1723038670000|2024-08-07 13:51:10|14339.16|14259.16|14333.75|14253.75|14339.16|14259.16|14333.75|14253.75|10
1723038680000|2024-08-07 13:51:20|14333.11|14253.11|14331.97|14251.97|14333.23|14253.23|14331.68|14251.68|10
1723038690000|2024-08-07 13:51:30|14330.51|14250.51|14325.69|14245.69|14332.39|14252.39|14325.69|14245.69|10
1723038700000|2024-08-07 13:51:40|14323.7|14243.7|14316.65|14236.65|14323.7|14243.7|14316.65|14236.65|10
1723038710000|2024-08-07 13:51:50|14316.66|14236.66|14317.61|14237.61|14317.74|14237.74|14316.28|14236.28|10
1723038720000|2024-08-07 13:52:00|14317.59|14237.59|14317.35|14237.35|14317.86|14237.86|14315.41|14235.41|10
1723038730000|2024-08-07 13:52:10|14317.23|14237.23|14311.3|14231.3|14317.23|14237.23|14310.76|14230.76|10
1723038740000|2024-08-07 13:52:20|14312.06|14232.06|14314.77|14234.77|14314.77|14234.77|14312.06|14232.06|10
1723038750000|2024-08-07 13:52:30|14315.89|14235.89|14316.45|14236.45|14318.1|14238.1|14315.89|14235.89|9
1723038760000|2024-08-07 13:52:40|14316.42|14236.42|14319.64|14239.64|14319.64|14239.64|14316.24|14236.24|10
1723038770000|2024-08-07 13:52:50|14320.16|14240.16|14320.48|14240.48|14321.84|14241.84|14320.16|14240.16|10
1723038780000|2024-08-07 13:53:00|14321.19|14241.19|14318.29|14238.29|14321.32|14241.32|14318.29|14238.29|10
1723038790000|2024-08-07 13:53:10|14316.69|14236.69|14306.33|14226.33|14316.69|14236.69|14306.33|14226.33|10
1723038800000|2024-08-07 13:53:20|14304.94|14224.94|14301.12|14221.12|14305.57|14225.57|14301.12|14221.12|10
1723038810000|2024-08-07 13:53:30|14300.77|14220.77|14299.72|14219.72|14301.09|14221.09|14299.72|14219.72|10
1723038820000|2024-08-07 13:53:40|14300.13|14220.13|14299.33|14219.33|14300.69|14220.69|14299.33|14219.33|10
1723038830000|2024-08-07 13:53:50|14299.04|14219.04|14290.91|14210.91|14299.17|14219.17|14290.91|14210.91|10
1723038840000|2024-08-07 13:54:00|14290.47|14210.47|14293.08|14213.08|14293.11|14213.11|14289.9|14209.9|10
1723038850000|2024-08-07 13:54:10|14293.03|14213.03|14287.38|14207.38|14293.03|14213.03|14287.38|14207.38|10
1723038860000|2024-08-07 13:54:20|14287.72|14207.72|14289.04|14209.04|14289.04|14209.04|14286.83|14206.83|10
1723038870000|2024-08-07 13:54:30|14289.12|14209.12|14293.6|14213.6|14293.6|14213.6|14289.12|14209.12|10
1723038880000|2024-08-07 13:54:40|14293.44|14213.44|14298.33|14218.33|14298.33|14218.33|14293.44|14213.44|10
1723038890000|2024-08-07 13:54:50|14298.67|14218.67|14298.85|14218.85|14298.98|14218.98|14298.32|14218.32|10
1723038900000|2024-08-07 13:55:00|14298.87|14218.87|14300.77|14220.77|14301.67|14221.67|14298.87|14218.87|10
1723038910000|2024-08-07 13:55:10|14300.08|14220.08|14296.43|14216.43|14300.08|14220.08|14296.43|14216.43|10
1723038920000|2024-08-07 13:55:20|14294.9|14214.9|14287.27|14207.27|14294.9|14214.9|14287.27|14207.27|10
1723038930000|2024-08-07 13:55:30|14286.6|14206.6|14289.91|14209.91|14289.91|14209.91|14286.6|14206.6|10
1723038940000|2024-08-07 13:55:40|14290.77|14210.77|14289.61|14209.61|14290.92|14210.92|14289.61|14209.61|10
1723038950000|2024-08-07 13:55:50|14290.06|14210.06|14289.1|14209.1|14290.09|14210.09|14288.06|14208.06|10
1723038960000|2024-08-07 13:56:00|14288.95|14208.95|14292.67|14212.67|14292.73|14212.73|14288.95|14208.95|8
1723038970000|2024-08-07 13:56:10|14293.91|14213.91|14298.3|14218.3|14298.3|14218.3|14293.91|14213.91|9
1723038980000|2024-08-07 13:56:20|14297.95|14217.95|14297.65|14217.65|14298.2|14218.2|14296.41|14216.41|10
1723038990000|2024-08-07 13:56:30|14297.45|14217.45|14298.37|14218.37|14298.37|14218.37|14296.8|14216.8|10
1723039000000|2024-08-07 13:56:40|14299.54|14219.54|14300.73|14220.73|14301.05|14221.05|14299.54|14219.54|10
1723039010000|2024-08-07 13:56:50|14300.74|14220.74|14301.59|14221.59|14301.7|14221.7|14300.19|14220.19|10
1723039020000|2024-08-07 13:57:00|14302.15|14222.15|14311.09|14231.09|14311.09|14231.09|14302.11|14222.11|10
1723039030000|2024-08-07 13:57:10|14313.45|14233.45|14316.83|14236.83|14316.83|14236.83|14313.17|14233.17|10
1723039040000|2024-08-07 13:57:20|14317.92|14237.92|14318.71|14238.71|14319.04|14239.04|14317.85|14237.85|10
1723039050000|2024-08-07 13:57:30|14317.95|14237.95|14313.43|14233.43|14317.95|14237.95|14313.43|14233.43|10
1723039060000|2024-08-07 13:57:40|14312.82|14232.82|14307.44|14227.44|14312.82|14232.82|14306.61|14226.61|10
1723039070000|2024-08-07 13:57:50|14307.38|14227.38|14306.84|14226.84|14308.52|14228.52|14306.84|14226.84|10
1723039080000|2024-08-07 13:58:00|14306.75|14226.75|14304.52|14224.52|14307.25|14227.25|14304.52|14224.52|10
1723039090000|2024-08-07 13:58:10|14304.08|14224.08|14300.9|14220.9|14304.08|14224.08|14300.9|14220.9|9
1723039100000|2024-08-07 13:58:20|14301.43|14221.43|14301.26|14221.26|14302.26|14222.26|14301.08|14221.08|10
1723039110000|2024-08-07 13:58:30|14300.96|14220.96|14298.38|14218.38|14300.96|14220.96|14298.38|14218.38|10
1723039120000|2024-08-07 13:58:40|14297.58|14217.58|14289.77|14209.77|14297.58|14217.58|14289.77|14209.77|10
1723039130000|2024-08-07 13:58:50|14290.13|14210.13|14293.94|14213.94|14294.21|14214.21|14290.13|14210.13|10
1723039140000|2024-08-07 13:59:00|14294.48|14214.48|14293.87|14213.87|14294.86|14214.86|14293.85|14213.85|10
1723039150000|2024-08-07 13:59:10|14293.63|14213.63|14295.23|14215.23|14295.23|14215.23|14293.08|14213.08|10
1723039160000|2024-08-07 13:59:20|14296.03|14216.03|14301.6|14221.6|14302.36|14222.36|14296.03|14216.03|10
1723039170000|2024-08-07 13:59:30|14301.84|14221.84|14306.05|14226.05|14306.05|14226.05|14301.84|14221.84|10
1723039180000|2024-08-07 13:59:40|14306.78|14226.78|14306.61|14226.61|14307.13|14227.13|14306.45|14226.45|9
1723039190000|2024-08-07 13:59:50|14306.67|14226.67|14310.35|14230.35|14310.35|14230.35|14306.55|14226.55|10
1723039200000|2024-08-07 14:00:00|14311.2|14231.2|14314.4|14234.4|14314.4|14234.4|14310.58|14230.58|10
1723039210000|2024-08-07 14:00:10|14314.29|14234.29|14314.39|14234.39|14314.78|14234.78|14313.09|14233.09|10
1723039220000|2024-08-07 14:00:20|14314.06|14234.06|14315.98|14235.98|14315.98|14235.98|14313.14|14233.14|10
1723039230000|2024-08-07 14:00:30|14316.49|14236.49|14322.88|14242.88|14322.88|14242.88|14316.49|14236.49|10
1723039240000|2024-08-07 14:00:40|14323.69|14243.69|14322.93|14242.93|14324.71|14244.71|14322.93|14242.93|10
1723039250000|2024-08-07 14:00:50|14322.89|14242.89|14324.35|14244.35|14324.79|14244.79|14322.6|14242.6|10
1723039260000|2024-08-07 14:01:00|14324.34|14244.34|14327.89|14247.89|14327.89|14247.89|14324.32|14244.32|10
1723039270000|2024-08-07 14:01:10|14327.43|14247.43|14334.34|14254.34|14334.34|14254.34|14325.78|14245.78|10
1723039280000|2024-08-07 14:01:20|14338.38|14258.38|14345.81|14265.81|14345.81|14265.81|14338.38|14258.38|10
1723039290000|2024-08-07 14:01:30|14346.26|14266.26|14346.84|14266.84|14346.84|14266.84|14344.79|14264.79|10
1723039300000|2024-08-07 14:01:40|14347.09|14267.09|14341.97|14261.97|14347.43|14267.43|14341.97|14261.97|10
1723039310000|2024-08-07 14:01:50|14341.88|14261.88|14340.87|14260.87|14341.88|14261.88|14339.45|14259.45|9
1723039320000|2024-08-07 14:02:00|14341.63|14261.63|14337.46|14257.46|14341.63|14261.63|14337.46|14257.46|10
1723039330000|2024-08-07 14:02:10|14336.95|14256.95|14334.19|14254.19|14336.95|14256.95|14333.69|14253.69|10
1723039340000|2024-08-07 14:02:20|14334.18|14254.18|14344.7|14264.7|14344.7|14264.7|14334.18|14254.18|10
1723039350000|2024-08-07 14:02:30|14344.85|14264.85|14344.32|14264.32|14344.85|14264.85|14343.52|14263.52|10
1723039360000|2024-08-07 14:02:40|14343.76|14263.76|14337.44|14257.44|14344.05|14264.05|14337.44|14257.44|10
1723039370000|2024-08-07 14:02:50|14337.17|14257.17|14335.43|14255.43|14337.17|14257.17|14335.43|14255.43|10
1723039380000|2024-08-07 14:03:00|14335.26|14255.26|14324.45|14244.45|14335.26|14255.26|14324.45|14244.45|10
1723039390000|2024-08-07 14:03:10|14321.31|14241.31|14311.01|14231.01|14321.78|14241.78|14311.01|14231.01|10
1723039400000|2024-08-07 14:03:20|14309.44|14229.44|14301.75|14221.75|14309.44|14229.44|14301.75|14221.75|10
1723039410000|2024-08-07 14:03:30|14299.27|14219.27|14295.55|14215.55|14299.27|14219.27|14295.55|14215.55|10
1723039420000|2024-08-07 14:03:40|14295|14215|14296.71|14216.71|14296.71|14216.71|14293.96|14213.96|10
1723039430000|2024-08-07 14:03:50|14297.24|14217.24|14297.22|14217.22|14297.43|14217.43|14296.17|14216.17|10
1723039440000|2024-08-07 14:04:00|14297.24|14217.24|14295.2|14215.2|14297.95|14217.95|14295.2|14215.2|10
1723039450000|2024-08-07 14:04:10|14295.99|14215.99|14298|14218|14299.17|14219.17|14295.99|14215.99|10
1723039460000|2024-08-07 14:04:20|14297.69|14217.69|14295.78|14215.78|14297.69|14217.69|14294.74|14214.74|10
1723039470000|2024-08-07 14:04:30|14295.65|14215.65|14296.34|14216.34|14296.76|14216.76|14295.65|14215.65|10
1723039480000|2024-08-07 14:04:40|14296.27|14216.27|14292.25|14212.25|14296.29|14216.29|14292.25|14212.25|9
1723039490000|2024-08-07 14:04:50|14292.39|14212.39|14289.53|14209.53|14292.6|14212.6|14289.53|14209.53|10
1723039500000|2024-08-07 14:05:00|14289.67|14209.67|14285.57|14205.57|14289.93|14209.93|14285.57|14205.57|10
1723039510000|2024-08-07 14:05:10|14281.16|14201.16|14268.46|14188.46|14281.16|14201.16|14268.46|14188.46|10
1723039520000|2024-08-07 14:05:20|14268.33|14188.33|14271.53|14191.53|14272.11|14192.11|14268.33|14188.33|10
1723039530000|2024-08-07 14:05:30|14271.63|14191.63|14269.32|14189.32|14271.63|14191.63|14269.07|14189.07|10
1723039540000|2024-08-07 14:05:40|14270|14190|14269.56|14189.56|14272.34|14192.34|14269.06|14189.06|10
1723039550000|2024-08-07 14:05:50|14268.84|14188.84|14271.46|14191.46|14271.48|14191.48|14268.84|14188.84|10
1723039560000|2024-08-07 14:06:00|14271.45|14191.45|14268.19|14188.19|14271.45|14191.45|14268.06|14188.06|10
1723039570000|2024-08-07 14:06:10|14267.81|14187.81|14266.44|14186.44|14267.81|14187.81|14265.17|14185.17|10
1723039580000|2024-08-07 14:06:20|14267.69|14187.69|14271.49|14191.49|14271.49|14191.49|14267.37|14187.37|10
1723039590000|2024-08-07 14:06:30|14274.4|14194.4|14278.85|14198.85|14279.47|14199.47|14274.4|14194.4|10
1723039600000|2024-08-07 14:06:40|14278.63|14198.63|14277.45|14197.45|14280.6|14200.6|14277.45|14197.45|10
1723039610000|2024-08-07 14:06:50|14277.38|14197.38|14278.41|14198.41|14279.32|14199.32|14277.38|14197.38|10
1723039620000|2024-08-07 14:07:00|14278.3|14198.3|14278.23|14198.23|14278.64|14198.64|14276.8|14196.8|10
1723039630000|2024-08-07 14:07:10|14278.87|14198.87|14276.93|14196.93|14278.87|14198.87|14276.14|14196.14|10
1723039640000|2024-08-07 14:07:20|14276.51|14196.51|14277.16|14197.16|14277.17|14197.17|14276.26|14196.26|10
1723039650000|2024-08-07 14:07:30|14278.09|14198.09|14277.6|14197.6|14280.1|14200.1|14277.6|14197.6|10
1723039660000|2024-08-07 14:07:40|14278.3|14198.3|14278.59|14198.59|14279.56|14199.56|14278.3|14198.3|10
1723039670000|2024-08-07 14:07:50|14280.88|14200.88|14278.06|14198.06|14280.88|14200.88|14278.06|14198.06|10
1723039680000|2024-08-07 14:08:00|14277.47|14197.47|14274.2|14194.2|14277.47|14197.47|14273.5|14193.5|9
1723039690000|2024-08-07 14:08:10|14274.31|14194.31|14274.89|14194.89|14275.53|14195.53|14273.96|14193.96|10
1723039700000|2024-08-07 14:08:20|14274.66|14194.66|14271.35|14191.35|14275.35|14195.35|14271.35|14191.35|10
1723039710000|2024-08-07 14:08:30|14270.4|14190.4|14271.75|14191.75|14271.75|14191.75|14270.14|14190.14|10
1723039720000|2024-08-07 14:08:40|14271.77|14191.77|14270.57|14190.57|14272.82|14192.82|14270.57|14190.57|10
1723039730000|2024-08-07 14:08:50|14270.63|14190.63|14265.23|14185.23|14270.63|14190.63|14265.23|14185.23|10
1723039740000|2024-08-07 14:09:00|14265.51|14185.51|14266.21|14186.21|14267.06|14187.06|14265.35|14185.35|10
1723039750000|2024-08-07 14:09:10|14265.76|14185.76|14262.18|14182.18|14265.76|14185.76|14262.18|14182.18|10
1723039760000|2024-08-07 14:09:20|14261.39|14181.39|14261.38|14181.38|14262.02|14182.02|14260.78|14180.78|10
1723039770000|2024-08-07 14:09:30|14259.95|14179.95|14254.57|14174.57|14259.95|14179.95|14254.57|14174.57|10
1723039780000|2024-08-07 14:09:40|14253.89|14173.89|14251.65|14171.65|14253.89|14173.89|14251.64|14171.64|10
1723039790000|2024-08-07 14:09:50|14251.46|14171.46|14248.77|14168.77|14251.46|14171.46|14247.86|14167.86|9
1723039800000|2024-08-07 14:10:00|14249.09|14169.09|14246.13|14166.13|14249.09|14169.09|14244.75|14164.75|10
1723039810000|2024-08-07 14:10:10|14246.06|14166.06|14248.84|14168.84|14249.1|14169.1|14245.24|14165.24|10
1723039820000|2024-08-07 14:10:20|14251.23|14171.23|14255.18|14175.18|14255.94|14175.94|14251.23|14171.23|10
1723039830000|2024-08-07 14:10:30|14256.49|14176.49|14257.38|14177.38|14257.38|14177.38|14255.74|14175.74|10
1723039840000|2024-08-07 14:10:40|14257.55|14177.55|14262.67|14182.67|14262.67|14182.67|14257.55|14177.55|10
1723039850000|2024-08-07 14:10:50|14264.18|14184.18|14267.79|14187.79|14268.18|14188.18|14264.18|14184.18|9
1723039860000|2024-08-07 14:11:00|14267.65|14187.65|14269.66|14189.66|14269.66|14189.66|14266.68|14186.68|10
1723039870000|2024-08-07 14:11:10|14269.32|14189.32|14274.94|14194.94|14274.94|14194.94|14269.23|14189.23|10
1723039880000|2024-08-07 14:11:20|14275.6|14195.6|14274.65|14194.65|14276.08|14196.08|14274.31|14194.31|9
1723039890000|2024-08-07 14:11:30|14274.11|14194.11|14274.15|14194.15|14275.56|14195.56|14273.78|14193.78|10
1723039900000|2024-08-07 14:11:40|14274.62|14194.62|14269.25|14189.25|14274.62|14194.62|14269.25|14189.25|10
1723039910000|2024-08-07 14:11:50|14268.44|14188.44|14261.03|14181.03|14268.44|14188.44|14260.65|14180.65|10
1723039920000|2024-08-07 14:12:00|14261.14|14181.14|14262.56|14182.56|14263.61|14183.61|14260.17|14180.17|10
1723039930000|2024-08-07 14:12:10|14264.45|14184.45|14269.34|14189.34|14269.34|14189.34|14264.45|14184.45|10
1723039940000|2024-08-07 14:12:20|14269.29|14189.29|14270.65|14190.65|14271.68|14191.68|14269.29|14189.29|10
1723039950000|2024-08-07 14:12:30|14270.52|14190.52|14274.03|14194.03|14274.03|14194.03|14270.52|14190.52|10
1723039960000|2024-08-07 14:12:40|14274.35|14194.35|14273|14193|14274.36|14194.36|14272.62|14192.62|10
1723039970000|2024-08-07 14:12:50|14271.52|14191.52|14271.37|14191.37|14271.52|14191.52|14270.28|14190.28|10
1723039980000|2024-08-07 14:13:00|14271.87|14191.87|14270.92|14190.92|14271.87|14191.87|14270.34|14190.34|10
1723039990000|2024-08-07 14:13:10|14271.3|14191.3|14265.89|14185.89|14271.3|14191.3|14265.42|14185.42|9
1723040000000|2024-08-07 14:13:20|14267.14|14187.14|14267.64|14187.64|14267.64|14187.64|14266.53|14186.53|10
1723040010000|2024-08-07 14:13:30|14267.58|14187.58|14266.68|14186.68|14267.58|14187.58|14265.58|14185.58|10
1723040020000|2024-08-07 14:13:40|14267.16|14187.16|14271.35|14191.35|14271.35|14191.35|14266.04|14186.04|10
1723040030000|2024-08-07 14:13:50|14272.17|14192.17|14271.65|14191.65|14272.6|14192.6|14271.65|14191.65|10
1723040040000|2024-08-07 14:14:00|14271.33|14191.33|14271.28|14191.28|14271.6|14191.6|14269.97|14189.97|10
1723040050000|2024-08-07 14:14:10|14271.01|14191.01|14271.89|14191.89|14275.49|14195.49|14271.01|14191.01|10
1723040060000|2024-08-07 14:14:20|14272|14192|14269.47|14189.47|14272|14192|14269.39|14189.39|10
1723040070000|2024-08-07 14:14:30|14269.81|14189.81|14270.46|14190.46|14272.78|14192.78|14269.81|14189.81|10
1723040080000|2024-08-07 14:14:40|14270.69|14190.69|14264.75|14184.75|14270.69|14190.69|14264.75|14184.75|10
1723040090000|2024-08-07 14:14:50|14264.22|14184.22|14265.9|14185.9|14266.25|14186.25|14264.22|14184.22|10
1723040100000|2024-08-07 14:15:00|14266.22|14186.22|14267.65|14187.65|14268.45|14188.45|14266.12|14186.12|10
1723040110000|2024-08-07 14:15:10|14267.2|14187.2|14269.15|14189.15|14269.15|14189.15|14266.34|14186.34|10
1723040120000|2024-08-07 14:15:20|14270.96|14190.96|14278.74|14198.74|14278.74|14198.74|14270.96|14190.96|10
1723040130000|2024-08-07 14:15:30|14278.48|14198.48|14279.55|14199.55|14279.8|14199.8|14278.48|14198.48|10
1723040140000|2024-08-07 14:15:40|14279.72|14199.72|14280.77|14200.77|14282.2|14202.2|14279.72|14199.72|10
1723040150000|2024-08-07 14:15:50|14280.66|14200.66|14277.91|14197.91|14281.56|14201.56|14277.64|14197.64|10
1723040160000|2024-08-07 14:16:00|14278.33|14198.33|14276.01|14196.01|14279.42|14199.42|14276.01|14196.01|10
1723040170000|2024-08-07 14:16:10|14271.63|14191.63|14264.64|14184.64|14271.63|14191.63|14264.3|14184.3|9
1723040180000|2024-08-07 14:16:20|14264.37|14184.37|14250.29|14170.29|14264.37|14184.37|14250.29|14170.29|10
1723040190000|2024-08-07 14:16:30|14250.26|14170.26|14243.97|14163.97|14250.26|14170.26|14243.97|14163.97|10
1723040200000|2024-08-07 14:16:40|14242.63|14162.63|14238.69|14158.69|14242.83|14162.83|14238.37|14158.37|10
1723040210000|2024-08-07 14:16:50|14238.95|14158.95|14234.68|14154.68|14239.81|14159.81|14234.52|14154.52|10
1723040220000|2024-08-07 14:17:00|14234.82|14154.82|14227.91|14147.91|14235.24|14155.24|14227.91|14147.91|10
1723040230000|2024-08-07 14:17:10|14227.09|14147.09|14216.87|14136.87|14227.09|14147.09|14216.71|14136.71|10
1723040240000|2024-08-07 14:17:20|14217.62|14137.62|14199.54|14119.54|14217.62|14137.62|14198.45|14118.45|10
1723040250000|2024-08-07 14:17:30|14197.61|14117.61|14200.7|14120.7|14200.7|14120.7|14196.39|14116.39|10
1723040260000|2024-08-07 14:17:40|14202.69|14122.69|14203.98|14123.98|14204.86|14124.86|14200.68|14120.68|10
1723040270000|2024-08-07 14:17:50|14204.08|14124.08|14203.61|14123.61|14205.05|14125.05|14203.29|14123.29|10
1723040280000|2024-08-07 14:18:00|14203.64|14123.64|14202.46|14122.46|14204.07|14124.07|14202.11|14122.11|10
1723040290000|2024-08-07 14:18:10|14202.89|14122.89|14200.15|14120.15|14204.94|14124.94|14200.15|14120.15|10
1723040300000|2024-08-07 14:18:20|14198.76|14118.76|14185.77|14105.77|14198.76|14118.76|14185.77|14105.77|10
1723040310000|2024-08-07 14:18:30|14184.79|14104.79|14177.67|14097.67|14184.79|14104.79|14177.67|14097.67|10
1723040320000|2024-08-07 14:18:40|14175.99|14095.99|14166.28|14086.28|14177.34|14097.34|14166.28|14086.28|10
1723040330000|2024-08-07 14:18:50|14164.13|14084.13|14153.45|14073.45|14164.13|14084.13|14153.45|14073.45|10
1723040340000|2024-08-07 14:19:00|14149.21|14069.21|14148.14|14068.14|14150.55|14070.55|14147.44|14067.44|9
1723040350000|2024-08-07 14:19:10|14147.45|14067.45|14147.7|14067.7|14148.47|14068.47|14146.72|14066.72|10
1723040360000|2024-08-07 14:19:20|14149.22|14069.22|14154.32|14074.32|14154.32|14074.32|14149.22|14069.22|10
1723040370000|2024-08-07 14:19:30|14154.29|14074.29|14156.2|14076.2|14157.41|14077.41|14154.29|14074.29|10
1723040380000|2024-08-07 14:19:40|14156.92|14076.92|14146.81|14066.81|14156.92|14076.92|14146.81|14066.81|10
1723040390000|2024-08-07 14:19:50|14147.17|14067.17|14146.2|14066.2|14147.22|14067.22|14145.7|14065.7|10
1723040400000|2024-08-07 14:20:00|14145.83|14065.83|14145.09|14065.09|14146.04|14066.04|14144.96|14064.96|10
1723040410000|2024-08-07 14:20:10|14144.98|14064.98|14147.25|14067.25|14147.25|14067.25|14144.98|14064.98|10
1723040420000|2024-08-07 14:20:20|14147.04|14067.04|14142.89|14062.89|14147.04|14067.04|14142.83|14062.83|10
1723040430000|2024-08-07 14:20:30|14142.27|14062.27|14138.13|14058.13|14142.27|14062.27|14137.68|14057.68|10
1723040440000|2024-08-07 14:20:40|14135.31|14055.31|14134.54|14054.54|14136.59|14056.59|14132.34|14052.34|10
1723040450000|2024-08-07 14:20:50|14134.4|14054.4|14131.8|14051.8|14135.44|14055.44|14131.76|14051.76|10
1723040460000|2024-08-07 14:21:00|14131.66|14051.66|14131.09|14051.09|14131.69|14051.69|14130.58|14050.58|10
1723040470000|2024-08-07 14:21:10|14131.11|14051.11|14132.14|14052.14|14132.14|14052.14|14131.11|14051.11|10
1723040480000|2024-08-07 14:21:20|14131.73|14051.73|14137.62|14057.62|14137.62|14057.62|14131.73|14051.73|10
1723040490000|2024-08-07 14:21:30|14138.45|14058.45|14143.15|14063.15|14143.15|14063.15|14138.45|14058.45|10
1723040500000|2024-08-07 14:21:40|14146.5|14066.5|14155.98|14075.98|14155.98|14075.98|14146.5|14066.5|10
1723040510000|2024-08-07 14:21:50|14157.05|14077.05|14162.7|14082.7|14163.41|14083.41|14157.05|14077.05|10
1723040520000|2024-08-07 14:22:00|14161.85|14081.85|14165.04|14085.04|14165.04|14085.04|14161.85|14081.85|10
1723040530000|2024-08-07 14:22:10|14166.78|14086.78|14161.51|14081.51|14166.78|14086.78|14161.51|14081.51|10
1723040540000|2024-08-07 14:22:20|14161.5|14081.5|14165.31|14085.31|14165.73|14085.73|14161.5|14081.5|10
1723040550000|2024-08-07 14:22:30|14165.16|14085.16|14170.4|14090.4|14170.4|14090.4|14165.16|14085.16|10
1723040560000|2024-08-07 14:22:40|14169.83|14089.83|14171.56|14091.56|14171.56|14091.56|14169.3|14089.3|10
1723040570000|2024-08-07 14:22:50|14171.86|14091.86|14179.74|14099.74|14180.07|14100.07|14171.86|14091.86|10
1723040580000|2024-08-07 14:23:00|14181.19|14101.19|14176.52|14096.52|14181.27|14101.27|14176.52|14096.52|10
1723040590000|2024-08-07 14:23:10|14176.27|14096.27|14170.52|14090.52|14176.27|14096.27|14170.52|14090.52|10
1723040600000|2024-08-07 14:23:20|14170.91|14090.91|14177.16|14097.16|14177.16|14097.16|14169.93|14089.93|10
1723040610000|2024-08-07 14:23:30|14176.41|14096.41|14174.61|14094.61|14176.97|14096.97|14174.37|14094.37|10
1723040620000|2024-08-07 14:23:40|14174.83|14094.83|14179.8|14099.8|14180|14100|14174.75|14094.75|10
1723040630000|2024-08-07 14:23:50|14179.57|14099.57|14178.43|14098.43|14180.17|14100.17|14178.43|14098.43|10
1723040640000|2024-08-07 14:24:00|14178.39|14098.39|14179.33|14099.33|14179.89|14099.89|14177.95|14097.95|10
1723040650000|2024-08-07 14:24:10|14179.1|14099.1|14173.52|14093.52|14179.1|14099.1|14173.52|14093.52|10
1723040660000|2024-08-07 14:24:20|14172.76|14092.76|14167.75|14087.75|14175.43|14095.43|14167.54|14087.54|10
1723040670000|2024-08-07 14:24:30|14167.44|14087.44|14160.91|14080.91|14167.44|14087.44|14160.91|14080.91|10
1723040680000|2024-08-07 14:24:40|14160.39|14080.39|14158.53|14078.53|14160.39|14080.39|14158.24|14078.24|10
1723040690000|2024-08-07 14:24:50|14159.02|14079.02|14158.02|14078.02|14159.02|14079.02|14156.71|14076.71|10
1723040700000|2024-08-07 14:25:00|14158.96|14078.96|14156.59|14076.59|14159.08|14079.08|14156.33|14076.33|10
1723040710000|2024-08-07 14:25:10|14156.56|14076.56|14145.83|14065.83|14156.56|14076.56|14145.83|14065.83|10
1723040720000|2024-08-07 14:25:20|14145.46|14065.46|14138.57|14058.57|14145.46|14065.46|14138.57|14058.57|10
1723040730000|2024-08-07 14:25:30|14137.41|14057.41|14135.24|14055.24|14137.41|14057.41|14133.6|14053.6|10
1723040740000|2024-08-07 14:25:40|14134.85|14054.85|14139.59|14059.59|14139.59|14059.59|14134.85|14054.85|10
1723040750000|2024-08-07 14:25:50|14140.24|14060.24|14140.74|14060.74|14141.58|14061.58|14140.24|14060.24|10
1723040760000|2024-08-07 14:26:00|14140.36|14060.36|14132.59|14052.59|14140.36|14060.36|14132.59|14052.59|10
1723040770000|2024-08-07 14:26:10|14131.81|14051.81|14124.93|14044.93|14131.81|14051.81|14124.48|14044.48|10
1723040780000|2024-08-07 14:26:20|14124.46|14044.46|14114.54|14034.54|14124.46|14044.46|14114.48|14034.48|10
1723040790000|2024-08-07 14:26:30|14114.53|14034.53|14109.06|14029.06|14114.53|14034.53|14108.69|14028.69|10
1723040800000|2024-08-07 14:26:40|14108.85|14028.85|14104.38|14024.38|14108.85|14028.85|14104.38|14024.38|10
1723040810000|2024-08-07 14:26:50|14103.89|14023.89|14092.9|14012.9|14103.89|14023.89|14092.9|14012.9|10
1723040820000|2024-08-07 14:27:00|14093.16|14013.16|14089.34|14009.34|14093.84|14013.84|14085.83|14005.83|10
1723040830000|2024-08-07 14:27:10|14091.15|14011.15|14090.96|14010.96|14095.03|14015.03|14090.96|14010.96|10
1723040840000|2024-08-07 14:27:20|14090.89|14010.89|14088.96|14008.96|14090.89|14010.89|14086.13|14006.13|10
1723040850000|2024-08-07 14:27:30|14089.19|14009.19|14095.13|14015.13|14095.13|14015.13|14089.19|14009.19|10
1723040860000|2024-08-07 14:27:40|14095.87|14015.87|14095.55|14015.55|14098.76|14018.76|14095.55|14015.55|10
1723040870000|2024-08-07 14:27:50|14095.14|14015.14|14096.55|14016.55|14096.89|14016.89|14092.99|14012.99|10
1723040880000|2024-08-07 14:28:00|14096.48|14016.48|14100.43|14020.43|14100.43|14020.43|14096.42|14016.42|10
1723040890000|2024-08-07 14:28:10|14100.41|14020.41|14100.93|14020.93|14101.59|14021.59|14099.32|14019.32|10
1723040900000|2024-08-07 14:28:20|14099.23|14019.23|14092.18|14012.18|14099.23|14019.23|14091.75|14011.75|10
1723040910000|2024-08-07 14:28:30|14092.72|14012.72|14093.72|14013.72|14094.8|14014.8|14092.72|14012.72|10
1723040920000|2024-08-07 14:28:40|14092.07|14012.07|14092.22|14012.22|14092.22|14012.22|14089.5|14009.5|9
1723040930000|2024-08-07 14:28:50|14092.1|14012.1|14093.67|14013.67|14093.67|14013.67|14091.63|14011.63|10
1723040940000|2024-08-07 14:29:00|14093.74|14013.74|14098.37|14018.37|14098.37|14018.37|14093.74|14013.74|10
1723040950000|2024-08-07 14:29:10|14098.95|14018.95|14101.33|14021.33|14101.56|14021.56|14097.87|14017.87|10
1723040960000|2024-08-07 14:29:20|14101.69|14021.69|14100.33|14020.33|14102.77|14022.77|14100.33|14020.33|10
1723040970000|2024-08-07 14:29:30|14100.07|14020.07|14095.4|14015.4|14100.07|14020.07|14095.4|14015.4|10
1723040980000|2024-08-07 14:29:40|14095.14|14015.14|14095.75|14015.75|14096.03|14016.03|14095.14|14015.14|10
1723040990000|2024-08-07 14:29:50|14096.19|14016.19|14098.06|14018.06|14098.06|14018.06|14095.87|14015.87|10
1723041000000|2024-08-07 14:30:00|14097.64|14017.64|14099.11|14019.11|14099.11|14019.11|14095.35|14015.35|10
1723041010000|2024-08-07 14:30:10|14099.28|14019.28|14103.84|14023.84|14103.84|14023.84|14099.28|14019.28|10
1723041020000|2024-08-07 14:30:20|14103.25|14023.25|14102.7|14022.7|14104.72|14024.72|14102.34|14022.34|9
1723041030000|2024-08-07 14:30:30|14101.28|14021.28|14101.77|14021.77|14101.77|14021.77|14099.54|14019.54|10
1723041040000|2024-08-07 14:30:40|14101.69|14021.69|14107.25|14027.25|14107.25|14027.25|14101.69|14021.69|10
1723041050000|2024-08-07 14:30:50|14107.02|14027.02|14109.31|14029.31|14110.5|14030.5|14107.02|14027.02|10
1723041060000|2024-08-07 14:31:00|14108.93|14028.93|14101.79|14021.79|14109.17|14029.17|14101.79|14021.79|10
1723041070000|2024-08-07 14:31:10|14101.42|14021.42|14098.69|14018.69|14101.42|14021.42|14097.73|14017.73|10
1723041080000|2024-08-07 14:31:20|14099.35|14019.35|14104.16|14024.16|14106.39|14026.39|14099.35|14019.35|10
1723041090000|2024-08-07 14:31:30|14104.06|14024.06|14094.75|14014.75|14104.06|14024.06|14094.75|14014.75|10
1723041100000|2024-08-07 14:31:40|14093.99|14013.99|14091.15|14011.15|14094.49|14014.49|14091.15|14011.15|10
1723041110000|2024-08-07 14:31:50|14089.07|14009.07|14085.2|14005.2|14089.07|14009.07|14084.4|14004.4|10
1723041120000|2024-08-07 14:32:00|14084.7|14004.7|14081.36|14001.36|14084.83|14004.83|14081.36|14001.36|10
1723041130000|2024-08-07 14:32:10|14081.48|14001.48|14088.14|14008.14|14088.14|14008.14|14081.48|14001.48|10
1723041140000|2024-08-07 14:32:20|14082.54|14002.54|14087.27|14007.27|14087.27|14007.27|14081.52|14001.52|10
1723041150000|2024-08-07 14:32:30|14086.97|14006.97|14075.46|13995.46|14087.09|14007.09|14075.46|13995.46|10
1723041160000|2024-08-07 14:32:40|14076.01|13996.01|14069.15|13989.15|14076.01|13996.01|14069.15|13989.15|10
1723041170000|2024-08-07 14:32:50|14068.65|13988.65|14065.48|13985.48|14068.65|13988.65|14065.04|13985.04|10
1723041180000|2024-08-07 14:33:00|14064.83|13984.83|14059.27|13979.27|14064.83|13984.83|14059.27|13979.27|10
1723041190000|2024-08-07 14:33:10|14058.53|13978.53|14041.98|13961.98|14058.53|13978.53|14041.98|13961.98|10
1723041200000|2024-08-07 14:33:20|14040.38|13960.38|14033.01|13953.01|14040.38|13960.38|14033.01|13953.01|10
1723041210000|2024-08-07 14:33:30|14033.98|13953.98|14014.89|13934.89|14033.98|13953.98|14014.89|13934.89|10
1723041220000|2024-08-07 14:33:40|14015.22|13935.22|14014.07|13934.07|14016.57|13936.57|14012.7|13932.7|10
1723041230000|2024-08-07 14:33:50|14012.57|13932.57|14000.52|13920.52|14012.57|13932.57|14000.52|13920.52|10
1723041240000|2024-08-07 14:34:00|14000.11|13920.11|14000.45|13920.45|14000.68|13920.68|13999.04|13919.04|10
1723041250000|2024-08-07 14:34:10|14000.58|13920.58|14010.59|13930.59|14010.59|13930.59|14000.58|13920.58|10
1723041260000|2024-08-07 14:34:20|14011.81|13931.81|14006.36|13926.36|14012.19|13932.19|14006.36|13926.36|10
1723041270000|2024-08-07 14:34:30|14005.1|13925.1|14002.31|13922.31|14005.1|13925.1|14002.3|13922.3|9
1723041280000|2024-08-07 14:34:40|14002.77|13922.77|14006.11|13926.11|14006.28|13926.28|14002.66|13922.66|10
1723041290000|2024-08-07 14:34:50|14005.93|13925.93|14009.06|13929.06|14009.06|13929.06|14005.93|13925.93|10
1723041300000|2024-08-07 14:35:00|14008.9|13928.9|14012.42|13932.42|14012.42|13932.42|14007.27|13927.27|10
1723041310000|2024-08-07 14:35:10|14014.09|13934.09|14010.19|13930.19|14014.72|13934.72|14010.19|13930.19|10
1723041320000|2024-08-07 14:35:20|14011.07|13931.07|14013.38|13933.38|14013.62|13933.62|14011.07|13931.07|10
1723041330000|2024-08-07 14:35:30|14015.42|13935.42|14011.13|13931.13|14016.22|13936.22|14011.13|13931.13|10
1723041340000|2024-08-07 14:35:40|14010.3|13930.3|14006.86|13926.86|14010.3|13930.3|14006.86|13926.86|10
1723041350000|2024-08-07 14:35:50|14006.83|13926.83|14000.47|13920.47|14006.93|13926.93|14000.47|13920.47|10
1723041360000|2024-08-07 14:36:00|13999.83|13919.83|13997.89|13917.89|13999.84|13919.84|13997.62|13917.62|10
1723041370000|2024-08-07 14:36:10|13997.91|13917.91|13989.5|13909.5|13997.91|13917.91|13989.5|13909.5|10
1723041380000|2024-08-07 14:36:20|13988.59|13908.59|13986.81|13906.81|13992.77|13912.77|13986.81|13906.81|10
1723041390000|2024-08-07 14:36:30|13986.41|13906.41|13974.93|13894.93|13986.41|13906.41|13974.93|13894.93|10
1723041400000|2024-08-07 14:36:40|13974.18|13894.18|13958.67|13878.67|13974.18|13894.18|13957.99|13877.99|10
1723041410000|2024-08-07 14:36:50|13958.29|13878.29|13955.71|13875.71|13958.29|13878.29|13955.38|13875.38|10
1723041420000|2024-08-07 14:37:00|13954.97|13874.97|13956.26|13876.26|13956.56|13876.56|13954.97|13874.97|10
1723041430000|2024-08-07 14:37:10|13957.23|13877.23|13962.6|13882.6|13962.6|13882.6|13957.1|13877.1|10
1723041440000|2024-08-07 14:37:20|13962.23|13882.23|13959.8|13879.8|13963.63|13883.63|13959.67|13879.67|10
1723041450000|2024-08-07 14:37:30|13958.56|13878.56|13954.42|13874.42|13958.56|13878.56|13953.14|13873.14|10
1723041460000|2024-08-07 14:37:40|13954.59|13874.59|13963.76|13883.76|13963.76|13883.76|13954.59|13874.59|10
1723041470000|2024-08-07 14:37:50|13966.11|13886.11|13976.71|13896.71|13978|13898|13966.11|13886.11|10
1723041480000|2024-08-07 14:38:00|13976.55|13896.55|13978.61|13898.61|13981|13901|13976.55|13896.55|10
1723041490000|2024-08-07 14:38:10|13977.52|13897.52|13972.36|13892.36|13977.52|13897.52|13972.36|13892.36|10
1723041500000|2024-08-07 14:38:20|13971.29|13891.29|13965.56|13885.56|13971.29|13891.29|13965.56|13885.56|10
1723041510000|2024-08-07 14:38:30|13964.65|13884.65|13950.01|13870.01|13964.65|13884.65|13950.01|13870.01|10
1723041520000|2024-08-07 14:38:40|13948.64|13868.64|13946.27|13866.27|13948.76|13868.76|13946.07|13866.07|10
1723041530000|2024-08-07 14:38:50|13946.11|13866.11|13939.21|13859.21|13946.11|13866.11|13939.21|13859.21|10
1723041540000|2024-08-07 14:39:00|13938.91|13858.91|13930.79|13850.79|13938.91|13858.91|13930.79|13850.79|10
1723041550000|2024-08-07 14:39:10|13929.69|13849.69|13931.05|13851.05|13931.07|13851.07|13928.81|13848.81|10
1723041560000|2024-08-07 14:39:20|13928.47|13848.47|13916.28|13836.28|13929.12|13849.12|13916.28|13836.28|10
1723041570000|2024-08-07 14:39:30|13916.82|13836.82|13915.67|13835.67|13918.19|13838.19|13915.22|13835.22|9
1723041580000|2024-08-07 14:39:40|13915.79|13835.79|13907.38|13827.38|13915.79|13835.79|13907.38|13827.38|10
1723041590000|2024-08-07 14:39:50|13908.33|13828.33|13901.42|13821.42|13908.33|13828.33|13901.37|13821.37|10
1723041600000|2024-08-07 14:40:00|13900.56|13820.56|13901.3|13821.3|13901.83|13821.83|13899.97|13819.97|10
1723041610000|2024-08-07 14:40:10|13902.91|13822.91|13918.57|13838.57|13918.57|13838.57|13902.91|13822.91|10
1723041620000|2024-08-07 14:40:20|13921.26|13841.26|13929.02|13849.02|13929.02|13849.02|13921.26|13841.26|10
1723041630000|2024-08-07 14:40:30|13929.18|13849.18|13942.2|13862.2|13942.2|13862.2|13929.18|13849.18|9
1723041640000|2024-08-07 14:40:40|13943.13|13863.13|13947.12|13867.12|13947.12|13867.12|13943.13|13863.13|10
1723041650000|2024-08-07 14:40:50|13947.73|13867.73|13954.86|13874.86|13954.86|13874.86|13947.73|13867.73|10
1723041660000|2024-08-07 14:41:00|13954.23|13874.23|13954.17|13874.17|13956.43|13876.43|13953.61|13873.61|10
1723041670000|2024-08-07 14:41:10|13954.07|13874.07|13956.97|13876.97|13957.96|13877.96|13954.07|13874.07|10
1723041680000|2024-08-07 14:41:20|13955.38|13875.38|13945.99|13865.99|13955.38|13875.38|13945.99|13865.99|9
1723041690000|2024-08-07 14:41:30|13944.17|13864.17|13939.04|13859.04|13944.17|13864.17|13939.04|13859.04|10
1723041700000|2024-08-07 14:41:40|13938.3|13858.3|13930.56|13850.56|13938.67|13858.67|13930.56|13850.56|10
1723041710000|2024-08-07 14:41:50|13929.31|13849.31|13926.49|13846.49|13929.31|13849.31|13922.97|13842.97|10
1723041720000|2024-08-07 14:42:00|13925.61|13845.61|13920.09|13840.09|13925.88|13845.88|13919.88|13839.88|10
1723041730000|2024-08-07 14:42:10|13919.38|13839.38|13926.65|13846.65|13926.65|13846.65|13918.87|13838.87|10
1723041740000|2024-08-07 14:42:20|13931.32|13851.32|13954.16|13874.16|13954.16|13874.16|13931.32|13851.32|10
1723041750000|2024-08-07 14:42:30|13955.3|13875.3|13964.22|13884.22|13964.22|13884.22|13955.3|13875.3|10
1723041760000|2024-08-07 14:42:40|13966.16|13886.16|13969.84|13889.84|13969.86|13889.86|13966.16|13886.16|10
1723041770000|2024-08-07 14:42:50|13971.11|13891.11|13976.51|13896.51|13976.87|13896.87|13971.11|13891.11|10
1723041780000|2024-08-07 14:43:00|13975.54|13895.54|13972.11|13892.11|13975.54|13895.54|13972.11|13892.11|10
1723041790000|2024-08-07 14:43:10|13970.86|13890.86|13961.21|13881.21|13970.86|13890.86|13961.21|13881.21|10
1723041800000|2024-08-07 14:43:20|13960.3|13880.3|13948.8|13868.8|13960.3|13880.3|13948.8|13868.8|10
1723041810000|2024-08-07 14:43:30|13948.88|13868.88|13940.89|13860.89|13950.2|13870.2|13940.89|13860.89|10
1723041820000|2024-08-07 14:43:40|13940.91|13860.91|13929.7|13849.7|13942.37|13862.37|13929.7|13849.7|10
1723041830000|2024-08-07 14:43:50|13928.49|13848.49|13923.62|13843.62|13928.49|13848.49|13920.57|13840.57|10
1723041840000|2024-08-07 14:44:00|13923.03|13843.03|13923.73|13843.73|13926.9|13846.9|13922.21|13842.21|10
1723041850000|2024-08-07 14:44:10|13924.35|13844.35|13931.43|13851.43|13931.43|13851.43|13924.35|13844.35|10
1723041860000|2024-08-07 14:44:20|13931.76|13851.76|13939.81|13859.81|13939.81|13859.81|13931.76|13851.76|10
1723041870000|2024-08-07 14:44:30|13940.49|13860.49|13946.67|13866.67|13946.67|13866.67|13940.49|13860.49|10
1723041880000|2024-08-07 14:44:40|13947.15|13867.15|13951.99|13871.99|13951.99|13871.99|13945.58|13865.58|10
1723041890000|2024-08-07 14:44:50|13952.22|13872.22|13955.34|13875.34|13955.34|13875.34|13951.37|13871.37|9
1723041900000|2024-08-07 14:45:00|13955.49|13875.49|13955.48|13875.48|13957.75|13877.75|13955.46|13875.46|10
1723041910000|2024-08-07 14:45:10|13954.54|13874.54|13952.18|13872.18|13954.54|13874.54|13952.17|13872.17|10
1723041920000|2024-08-07 14:45:20|13951.08|13871.08|13944.33|13864.33|13951.08|13871.08|13944.33|13864.33|10
1723041930000|2024-08-07 14:45:30|13946.28|13866.28|13959.22|13879.22|13959.22|13879.22|13946.28|13866.28|10
1723041940000|2024-08-07 14:45:40|13960.39|13880.39|13973.96|13893.96|13973.96|13893.96|13960.39|13880.39|10
1723041950000|2024-08-07 14:45:50|13974.71|13894.71|13978.41|13898.41|13978.86|13898.86|13974.24|13894.24|10
1723041960000|2024-08-07 14:46:00|13978.58|13898.58|13978.41|13898.41|13978.64|13898.64|13977.64|13897.64|10
1723041970000|2024-08-07 14:46:10|13977.87|13897.87|13974.6|13894.6|13977.87|13897.87|13974.6|13894.6|10
1723041980000|2024-08-07 14:46:20|13973.24|13893.24|13969.78|13889.78|13973.63|13893.63|13969.78|13889.78|10
1723041990000|2024-08-07 14:46:30|13969.52|13889.52|13973.55|13893.55|13973.55|13893.55|13968.5|13888.5|10
1723042000000|2024-08-07 14:46:40|13975.29|13895.29|13980.25|13900.25|13980.43|13900.43|13975.29|13895.29|10
1723042010000|2024-08-07 14:46:50|13980.35|13900.35|13987.04|13907.04|13987.04|13907.04|13980.35|13900.35|10
1723042020000|2024-08-07 14:47:00|13988.62|13908.62|13995.87|13915.87|13996.23|13916.23|13988.62|13908.62|10
1723042030000|2024-08-07 14:47:10|13997.14|13917.14|14011.54|13931.54|14011.54|13931.54|13997.14|13917.14|10
1723042040000|2024-08-07 14:47:20|14012.14|13932.14|14017.86|13937.86|14017.86|13937.86|14012.14|13932.14|10
1723042050000|2024-08-07 14:47:30|14018.2|13938.2|14017.35|13937.35|14018.48|13938.48|14015.39|13935.39|10
1723042060000|2024-08-07 14:47:40|14017.11|13937.11|14025.69|13945.69|14025.69|13945.69|14017.11|13937.11|10
1723042070000|2024-08-07 14:47:50|14026.06|13946.06|14033.46|13953.46|14033.46|13953.46|14026.06|13946.06|10
1723042080000|2024-08-07 14:48:00|14034.31|13954.31|14032.5|13952.5|14035.18|13955.18|14031.34|13951.34|10
1723042090000|2024-08-07 14:48:10|14033.04|13953.04|14035.36|13955.36|14035.36|13955.36|14033.04|13953.04|10
1723042100000|2024-08-07 14:48:20|14036.03|13956.03|14054.27|13974.27|14054.27|13974.27|14036.03|13956.03|10
1723042110000|2024-08-07 14:48:30|14055.54|13975.54|14061.84|13981.84|14061.84|13981.84|14055.54|13975.54|10
1723042120000|2024-08-07 14:48:40|14064.51|13984.51|14084.7|14004.7|14084.7|14004.7|14064.51|13984.51|10
1723042130000|2024-08-07 14:48:50|14085.14|14005.14|14097.38|14017.38|14097.84|14017.84|14085.14|14005.14|10
1723042140000|2024-08-07 14:49:00|14098.24|14018.24|14101.32|14021.32|14101.32|14021.32|14096.48|14016.48|10
1723042150000|2024-08-07 14:49:10|14099.79|14019.79|14100.43|14020.43|14102.28|14022.28|14099.79|14019.79|10
1723042160000|2024-08-07 14:49:20|14099.99|14019.99|14106.64|14026.64|14106.64|14026.64|14099.82|14019.82|10
1723042170000|2024-08-07 14:49:30|14108.71|14028.71|14116.7|14036.7|14116.7|14036.7|14108.71|14028.71|10
1723042180000|2024-08-07 14:49:40|14118.29|14038.29|14135.7|14055.7|14135.7|14055.7|14118.29|14038.29|10
1723042190000|2024-08-07 14:49:50|14137.98|14057.98|14141.11|14061.11|14141.61|14061.61|14137.98|14057.98|9
1723042200000|2024-08-07 14:50:00|14141.74|14061.74|14129.27|14049.27|14141.74|14061.74|14129.27|14049.27|10
1723042210000|2024-08-07 14:50:10|14127.56|14047.56|14119.66|14039.66|14127.56|14047.56|14119.66|14039.66|10
1723042220000|2024-08-07 14:50:20|14117.18|14037.18|14100.9|14020.9|14117.18|14037.18|14100.9|14020.9|10
1723042230000|2024-08-07 14:50:30|14100.26|14020.26|14097.5|14017.5|14100.46|14020.46|14097.17|14017.17|10
1723042240000|2024-08-07 14:50:40|14096.96|14016.96|14095.17|14015.17|14096.96|14016.96|14094.79|14014.79|10
1723042250000|2024-08-07 14:50:50|14096.47|14016.47|14095.56|14015.56|14096.47|14016.47|14094.73|14014.73|10
1723042260000|2024-08-07 14:51:00|14094.19|14014.19|14096.78|14016.78|14096.81|14016.81|14093.13|14013.13|10
1723042270000|2024-08-07 14:51:10|14099.73|14019.73|14096.78|14016.78|14100.21|14020.21|14096.05|14016.05|10
1723042280000|2024-08-07 14:51:20|14099.23|14019.23|14098.35|14018.35|14100.37|14020.37|14098.35|14018.35|10
1723042290000|2024-08-07 14:51:30|14097.41|14017.41|14097.67|14017.67|14098.26|14018.26|14097.41|14017.41|10
1723042300000|2024-08-07 14:51:40|14097.85|14017.85|14098.6|14018.6|14098.6|14018.6|14096.22|14016.22|10
1723042310000|2024-08-07 14:51:50|14099.19|14019.19|14098.16|14018.16|14100.41|14020.41|14098.16|14018.16|10
1723042320000|2024-08-07 14:52:00|14097.47|14017.47|14084.83|14004.83|14097.47|14017.47|14084.83|14004.83|10
1723042330000|2024-08-07 14:52:10|14084.55|14004.55|14081.67|14001.67|14084.55|14004.55|14080.37|14000.37|10
1723042340000|2024-08-07 14:52:20|14080.81|14000.81|14076.08|13996.08|14081.45|14001.45|14076.08|13996.08|10
1723042350000|2024-08-07 14:52:30|14075.04|13995.04|14058.1|13978.1|14075.04|13995.04|14058.1|13978.1|10
1723042360000|2024-08-07 14:52:40|14056.29|13976.29|14053.16|13973.16|14056.29|13976.29|14050.84|13970.84|10
1723042370000|2024-08-07 14:52:50|14053.5|13973.5|14044.49|13964.49|14053.5|13973.5|14044.49|13964.49|10
1723042380000|2024-08-07 14:53:00|14042.47|13962.47|14042.91|13962.91|14042.91|13962.91|14036.8|13956.8|10
1723042390000|2024-08-07 14:53:10|14043.7|13963.7|14041.65|13961.65|14043.7|13963.7|14038.85|13958.85|10
1723042400000|2024-08-07 14:53:20|14042.27|13962.27|14045.35|13965.35|14045.35|13965.35|14040.04|13960.04|10
1723042410000|2024-08-07 14:53:30|14046.1|13966.1|14050.23|13970.23|14050.23|13970.23|14046.1|13966.1|9
1723042420000|2024-08-07 14:53:40|14050.82|13970.82|14054.96|13974.96|14054.96|13974.96|14050.58|13970.58|10
1723042430000|2024-08-07 14:53:50|14055.92|13975.92|14059.97|13979.97|14060.54|13980.54|14055.92|13975.92|10
1723042440000|2024-08-07 14:54:00|14059.28|13979.28|14045.99|13965.99|14059.28|13979.28|14045.99|13965.99|10
1723042450000|2024-08-07 14:54:10|14045.75|13965.75|14041.89|13961.89|14046.01|13966.01|14040.97|13960.97|10
1723042460000|2024-08-07 14:54:20|14041.66|13961.66|14040.1|13960.1|14042.69|13962.69|14038.48|13958.48|10
1723042470000|2024-08-07 14:54:30|14041.48|13961.48|14034.6|13954.6|14041.5|13961.5|14034.6|13954.6|10
1723042480000|2024-08-07 14:54:40|14032.04|13952.04|14026.75|13946.75|14033.38|13953.38|14025.61|13945.61|10
1723042490000|2024-08-07 14:54:50|14028.51|13948.51|14026.42|13946.42|14029.48|13949.48|14026.42|13946.42|10
1723042500000|2024-08-07 14:55:00|14024.74|13944.74|14029.69|13949.69|14029.69|13949.69|14023.4|13943.4|10
1723042510000|2024-08-07 14:55:10|14031.69|13951.69|14037.62|13957.62|14037.62|13957.62|14030.97|13950.97|10
1723042520000|2024-08-07 14:55:20|14038.21|13958.21|14036.74|13956.74|14039.1|13959.1|14036.74|13956.74|10
1723042530000|2024-08-07 14:55:30|14035.64|13955.64|14035.35|13955.35|14035.64|13955.64|14031.77|13951.77|9
1723042540000|2024-08-07 14:55:40|14035.25|13955.25|14039.1|13959.1|14039.1|13959.1|14034.34|13954.34|10
1723042550000|2024-08-07 14:55:50|14039.76|13959.76|14041.18|13961.18|14043.05|13963.05|14038.53|13958.53|10
1723042560000|2024-08-07 14:56:00|14041.14|13961.14|14039.88|13959.88|14041.14|13961.14|14037.54|13957.54|10
1723042570000|2024-08-07 14:56:10|14040.94|13960.94|14042.49|13962.49|14042.49|13962.49|14037.47|13957.47|10
1723042580000|2024-08-07 14:56:20|14045.62|13965.62|14054.59|13974.59|14054.59|13974.59|14045.62|13965.62|10
1723042590000|2024-08-07 14:56:30|14054.68|13974.68|14052.64|13972.64|14054.68|13974.68|14051.25|13971.25|9
1723042600000|2024-08-07 14:56:40|14052.57|13972.57|14045.46|13965.46|14053.16|13973.16|14045.46|13965.46|10
1723042610000|2024-08-07 14:56:50|14045.47|13965.47|14045.08|13965.08|14045.8|13965.8|14044.16|13964.16|10
1723042620000|2024-08-07 14:57:00|14044.93|13964.93|14041.04|13961.04|14045.76|13965.76|14041.04|13961.04|9
1723042630000|2024-08-07 14:57:10|14041.36|13961.36|14037.67|13957.67|14041.36|13961.36|14036.86|13956.86|10
1723042640000|2024-08-07 14:57:20|14038.04|13958.04|14041.98|13961.98|14041.98|13961.98|14037.82|13957.82|10
1723042650000|2024-08-07 14:57:30|14041.66|13961.66|14041.35|13961.35|14043.66|13963.66|14041.18|13961.18|10
1723042660000|2024-08-07 14:57:40|14041.27|13961.27|14045.27|13965.27|14045.54|13965.54|14041.27|13961.27|10
1723042670000|2024-08-07 14:57:50|14046.46|13966.46|14050.36|13970.36|14050.36|13970.36|14046.46|13966.46|10
1723042680000|2024-08-07 14:58:00|14049.96|13969.96|14048.55|13968.55|14050.22|13970.22|14048.55|13968.55|10
1723042690000|2024-08-07 14:58:10|14047.8|13967.8|14047.53|13967.53|14049.41|13969.41|14047.11|13967.11|10
1723042700000|2024-08-07 14:58:20|14046.45|13966.45|14043.52|13963.52|14046.97|13966.97|14043.52|13963.52|10
1723042710000|2024-08-07 14:58:30|14042.32|13962.32|14041.69|13961.69|14042.32|13962.32|14041.38|13961.38|10
1723042720000|2024-08-07 14:58:40|14040.22|13960.22|14040.86|13960.86|14041.04|13961.04|14039.81|13959.81|9
1723042730000|2024-08-07 14:58:50|14041.95|13961.95|14041.13|13961.13|14042.35|13962.35|14041.05|13961.05|10
1723042740000|2024-08-07 14:59:00|14040.4|13960.4|14034.97|13954.97|14040.58|13960.58|14034.97|13954.97|10
1723042750000|2024-08-07 14:59:10|14032.31|13952.31|14026.89|13946.89|14032.31|13952.31|14026.89|13946.89|10
1723042760000|2024-08-07 14:59:20|14026.64|13946.64|14023.4|13943.4|14026.64|13946.64|14022.56|13942.56|10
1723042770000|2024-08-07 14:59:30|14023.89|13943.89|14020.34|13940.34|14023.89|13943.89|14020.16|13940.16|10
1723042780000|2024-08-07 14:59:40|14019.46|13939.46|14019.86|13939.86|14020.14|13940.14|14019.46|13939.46|10
1723042790000|2024-08-07 14:59:50|14019.74|13939.74|14017.86|13937.86|14019.74|13939.74|14017.86|13937.86|10
1723042800000|2024-08-07 15:00:00|14016.89|13936.89|14015.09|13935.09|14017.29|13937.29|14015.09|13935.09|10
1723042810000|2024-08-07 15:00:10|14015.19|13935.19|14018.31|13938.31|14018.31|13938.31|14015.19|13935.19|10
1723042820000|2024-08-07 15:00:20|14019.11|13939.11|14024.98|13944.98|14024.98|13944.98|14019.11|13939.11|9
1723042830000|2024-08-07 15:00:30|14025.43|13945.43|14033.56|13953.56|14033.56|13953.56|14025.43|13945.43|10
1723042840000|2024-08-07 15:00:40|14034.63|13954.63|14034.25|13954.25|14037.26|13957.26|14034.25|13954.25|10
1723042850000|2024-08-07 15:00:50|14033.88|13953.88|14022.14|13942.14|14033.88|13953.88|14022.14|13942.14|10
1723042860000|2024-08-07 15:01:00|14018.68|13938.68|14016.59|13936.59|14018.68|13938.68|14016.25|13936.25|10
1723042870000|2024-08-07 15:01:10|14016.1|13936.1|14010.52|13930.52|14016.1|13936.1|14010.08|13930.08|10
1723042880000|2024-08-07 15:01:20|14009.99|13929.99|14006.15|13926.15|14009.99|13929.99|14006.03|13926.03|10
1723042890000|2024-08-07 15:01:30|14004.88|13924.88|13991.17|13911.17|14004.88|13924.88|13991.17|13911.17|10
1723042900000|2024-08-07 15:01:40|13990.17|13910.17|13985.14|13905.14|13990.18|13910.18|13983.73|13903.73|10
1723042910000|2024-08-07 15:01:50|13984.84|13904.84|13988.35|13908.35|13988.35|13908.35|13984.84|13904.84|10
1723042920000|2024-08-07 15:02:00|13988.64|13908.64|13993.03|13913.03|13993.03|13913.03|13987.79|13907.79|10
1723042930000|2024-08-07 15:02:10|13993.61|13913.61|14002.75|13922.75|14002.75|13922.75|13993.61|13913.61|10
1723042940000|2024-08-07 15:02:20|14008.27|13928.27|14012.1|13932.1|14012.31|13932.31|14008.11|13928.11|10
1723042950000|2024-08-07 15:02:30|14013.1|13933.1|14002.18|13922.18|14013.1|13933.1|14002.18|13922.18|10
1723042960000|2024-08-07 15:02:40|14000.75|13920.75|13999.1|13919.1|14000.75|13920.75|13997.15|13917.15|10
1723042970000|2024-08-07 15:02:50|14000.41|13920.41|14003.02|13923.02|14003.02|13923.02|13999.92|13919.92|10
1723042980000|2024-08-07 15:03:00|14003.07|13923.07|14010.21|13930.21|14010.21|13930.21|14003.07|13923.07|10
1723042990000|2024-08-07 15:03:10|14012.39|13932.39|14014.58|13934.58|14014.72|13934.72|14011.81|13931.81|10
1723043000000|2024-08-07 15:03:20|14014.71|13934.71|14014.81|13934.81|14014.81|13934.81|14012.86|13932.86|10
1723043010000|2024-08-07 15:03:30|14015.64|13935.64|14017.64|13937.64|14017.64|13937.64|14015.64|13935.64|10
1723043020000|2024-08-07 15:03:40|14018.85|13938.85|14025.21|13945.21|14025.21|13945.21|14018.85|13938.85|10
1723043030000|2024-08-07 15:03:50|14026.84|13946.84|14029.79|13949.79|14030.34|13950.34|14026.84|13946.84|10
1723043040000|2024-08-07 15:04:00|14029.29|13949.29|14032.71|13952.71|14032.71|13952.71|14029.29|13949.29|10
1723043050000|2024-08-07 15:04:10|14033.97|13953.97|14038.69|13958.69|14038.69|13958.69|14033.63|13953.63|10
1723043060000|2024-08-07 15:04:20|14041.39|13961.39|14045.78|13965.78|14045.78|13965.78|14041.39|13961.39|10
1723043070000|2024-08-07 15:04:30|14045.96|13965.96|14047.97|13967.97|14047.97|13967.97|14045.96|13965.96|10
1723043080000|2024-08-07 15:04:40|14048.27|13968.27|14052.66|13972.66|14052.66|13972.66|14048.27|13968.27|10
1723043090000|2024-08-07 15:04:50|14052.37|13972.37|14055.62|13975.62|14055.62|13975.62|14052.37|13972.37|10
1723043100000|2024-08-07 15:05:00|14055.49|13975.49|14057.84|13977.84|14057.84|13977.84|14055.37|13975.37|10
1723043110000|2024-08-07 15:05:10|14059.26|13979.26|14072.2|13992.2|14072.2|13992.2|14059.26|13979.26|10
1723043120000|2024-08-07 15:05:20|14073.74|13993.74|14077.32|13997.32|14077.32|13997.32|14073.74|13993.74|10
1723043130000|2024-08-07 15:05:30|14078.33|13998.33|14081.99|14001.99|14082.28|14002.28|14078.26|13998.26|10
1723043140000|2024-08-07 15:05:40|14083.05|14003.05|14081.9|14001.9|14085.33|14005.33|14081.9|14001.9|10
1723043150000|2024-08-07 15:05:50|14081.59|14001.59|14083.06|14003.06|14083.06|14003.06|14081.37|14001.37|10
1723043160000|2024-08-07 15:06:00|14085.97|14005.97|14097.58|14017.58|14097.58|14017.58|14085.97|14005.97|10
1723043170000|2024-08-07 15:06:10|14104.46|14024.46|14104.29|14024.29|14107.5|14027.5|14104.07|14024.07|10
1723043180000|2024-08-07 15:06:20|14104.01|14024.01|14092.33|14012.33|14104.01|14024.01|14092.26|14012.26|10
1723043190000|2024-08-07 15:06:30|14092.53|14012.53|14100.02|14020.02|14100.02|14020.02|14092.35|14012.35|10
1723043200000|2024-08-07 15:06:40|14101.33|14021.33|14103.21|14023.21|14104.26|14024.26|14101.33|14021.33|10
1723043210000|2024-08-07 15:06:50|14103.08|14023.08|14099.25|14019.25|14103.18|14023.18|14099.25|14019.25|10
1723043220000|2024-08-07 15:07:00|14098.92|14018.92|14090.01|14010.01|14098.92|14018.92|14090.01|14010.01|10
1723043230000|2024-08-07 15:07:10|14090.36|14010.36|14088.49|14008.49|14091.61|14011.61|14088.43|14008.43|10
1723043240000|2024-08-07 15:07:20|14088.4|14008.4|14086.59|14006.59|14089.17|14009.17|14086.54|14006.54|10
1723043250000|2024-08-07 15:07:30|14087.06|14007.06|14091.04|14011.04|14091.84|14011.84|14087.06|14007.06|10
1723043260000|2024-08-07 15:07:40|14091.15|14011.15|14103.18|14023.18|14103.18|14023.18|14090.45|14010.45|10
1723043270000|2024-08-07 15:07:50|14104.94|14024.94|14109.77|14029.77|14110.07|14030.07|14104.94|14024.94|10
1723043280000|2024-08-07 15:08:00|14109.64|14029.64|14105.37|14025.37|14109.88|14029.88|14105.32|14025.32|9
1723043290000|2024-08-07 15:08:10|14104.75|14024.75|14099.04|14019.04|14104.75|14024.75|14098.5|14018.5|9
1723043300000|2024-08-07 15:08:20|14099.19|14019.19|14096.72|14016.72|14099.51|14019.51|14096.72|14016.72|10
1723043310000|2024-08-07 15:08:30|14096.38|14016.38|14100.4|14020.4|14100.46|14020.46|14096.32|14016.32|10
1723043320000|2024-08-07 15:08:40|14098.85|14018.85|14099.91|14019.91|14099.91|14019.91|14098.36|14018.36|10
1723043330000|2024-08-07 15:08:50|14101.07|14021.07|14105.15|14025.15|14105.17|14025.17|14101.07|14021.07|10
1723043340000|2024-08-07 15:09:00|14105.5|14025.5|14100.99|14020.99|14106.49|14026.49|14100.99|14020.99|10
1723043350000|2024-08-07 15:09:10|14099.9|14019.9|14091.16|14011.16|14099.9|14019.9|14091.16|14011.16|10
1723043360000|2024-08-07 15:09:20|14088.99|14008.99|14088.23|14008.23|14090.15|14010.15|14086.91|14006.91|10
1723043370000|2024-08-07 15:09:30|14088.78|14008.78|14090.29|14010.29|14090.78|14010.78|14088.75|14008.75|10
1723043380000|2024-08-07 15:09:40|14090.05|14010.05|14092.83|14012.83|14093.48|14013.48|14090.05|14010.05|10
1723043390000|2024-08-07 15:09:50|14093.17|14013.17|14092.28|14012.28|14095.11|14015.11|14092.28|14012.28|10
1723043400000|2024-08-07 15:10:00|14092.4|14012.4|14091.23|14011.23|14092.46|14012.46|14090.81|14010.81|10
1723043410000|2024-08-07 15:10:10|14090.34|14010.34|14081.34|14001.34|14090.46|14010.46|14081.34|14001.34|10
1723043420000|2024-08-07 15:10:20|14080.34|14000.34|14076.71|13996.71|14080.79|14000.79|14076.44|13996.44|10
1723043430000|2024-08-07 15:10:30|14076.53|13996.53|14064.12|13984.12|14076.53|13996.53|14064.12|13984.12|10
1723043440000|2024-08-07 15:10:40|14062.17|13982.17|14067.26|13987.26|14067.26|13987.26|14061.76|13981.76|10
1723043450000|2024-08-07 15:10:50|14066.82|13986.82|14067.36|13987.36|14069.35|13989.35|14066.82|13986.82|10
1723043460000|2024-08-07 15:11:00|14065.77|13985.77|14063.41|13983.41|14065.88|13985.88|14063.41|13983.41|10
1723043470000|2024-08-07 15:11:10|14062.59|13982.59|14050.79|13970.79|14062.59|13982.59|14050.63|13970.63|10
1723043480000|2024-08-07 15:11:20|14050.62|13970.62|14051.66|13971.66|14052.4|13972.4|14050.35|13970.35|10
1723043490000|2024-08-07 15:11:30|14052.26|13972.26|14054.7|13974.7|14054.74|13974.74|14052.26|13972.26|9
1723043500000|2024-08-07 15:11:40|14054.02|13974.02|14049.03|13969.03|14054.16|13974.16|14049.03|13969.03|10
1723043510000|2024-08-07 15:11:50|14048.64|13968.64|14052.01|13972.01|14052.01|13972.01|14048.64|13968.64|10
1723043520000|2024-08-07 15:12:00|14051.97|13971.97|14053.52|13973.52|14053.52|13973.52|14051.82|13971.82|10
1723043530000|2024-08-07 15:12:10|14053.69|13973.69|14065.15|13985.15|14065.15|13985.15|14053.69|13973.69|10
1723043540000|2024-08-07 15:12:20|14065.23|13985.23|14069.89|13989.89|14070.23|13990.23|14065.23|13985.23|10
1723043550000|2024-08-07 15:12:30|14069.98|13989.98|14065.75|13985.75|14069.98|13989.98|14065.75|13985.75|10
1723043560000|2024-08-07 15:12:40|14064.73|13984.73|14052.18|13972.18|14064.73|13984.73|14052.18|13972.18|10
1723043570000|2024-08-07 15:12:50|14052.77|13972.77|14052.47|13972.47|14052.93|13972.93|14052.2|13972.2|10
1723043580000|2024-08-07 15:13:00|14052.44|13972.44|14055.19|13975.19|14055.48|13975.48|14052.44|13972.44|10
1723043590000|2024-08-07 15:13:10|14056.09|13976.09|14057.35|13977.35|14057.58|13977.58|14054.66|13974.66|10
1723043600000|2024-08-07 15:13:20|14056.96|13976.96|14055.38|13975.38|14056.96|13976.96|14054.33|13974.33|10
1723043610000|2024-08-07 15:13:30|14055.05|13975.05|14057.03|13977.03|14057.03|13977.03|14054.24|13974.24|10
1723043620000|2024-08-07 15:13:40|14056.9|13976.9|14054.96|13974.96|14057.68|13977.68|14054.96|13974.96|10
1723043630000|2024-08-07 15:13:50|14053.88|13973.88|14045.26|13965.26|14053.88|13973.88|14044.66|13964.66|10
1723043640000|2024-08-07 15:14:00|14045.56|13965.56|14048.39|13968.39|14048.6|13968.6|14044.36|13964.36|10
1723043650000|2024-08-07 15:14:10|14049.31|13969.31|14056.78|13976.78|14056.78|13976.78|14049.31|13969.31|10
1723043660000|2024-08-07 15:14:20|14056.42|13976.42|14058.59|13978.59|14058.68|13978.68|14055.95|13975.95|10
1723043670000|2024-08-07 15:14:30|14057.47|13977.47|14060.62|13980.62|14060.63|13980.63|14057.47|13977.47|10
1723043680000|2024-08-07 15:14:40|14061|13981|14062.78|13982.78|14064|13984|14061|13981|10
1723043690000|2024-08-07 15:14:50|14062.74|13982.74|14061.01|13981.01|14062.74|13982.74|14060.83|13980.83|10
1723043700000|2024-08-07 15:15:00|14060.87|13980.87|14061.16|13981.16|14061.52|13981.52|14060.35|13980.35|10
1723043710000|2024-08-07 15:15:10|14062.62|13982.62|14069.33|13989.33|14069.58|13989.58|14062.62|13982.62|10
1723043720000|2024-08-07 15:15:20|14069.22|13989.22|14073.24|13993.24|14073.46|13993.46|14069.22|13989.22|10
1723043730000|2024-08-07 15:15:30|14073.28|13993.28|14079.18|13999.18|14079.27|13999.27|14073.28|13993.28|10
1723043740000|2024-08-07 15:15:40|14080.32|14000.32|14076.47|13996.47|14083.24|14003.24|14076.47|13996.47|10
1723043750000|2024-08-07 15:15:50|14076.38|13996.38|14068.91|13988.91|14076.38|13996.38|14068.91|13988.91|10
1723043760000|2024-08-07 15:16:00|14068.72|13988.72|14060.24|13980.24|14068.72|13988.72|14060.07|13980.07|10
1723043770000|2024-08-07 15:16:10|14059.87|13979.87|14055.88|13975.88|14059.87|13979.87|14055.67|13975.67|10
1723043780000|2024-08-07 15:16:20|14055.85|13975.85|14053.77|13973.77|14055.85|13975.85|14052.71|13972.71|10
1723043790000|2024-08-07 15:16:30|14053.32|13973.32|14049.14|13969.14|14053.32|13973.32|14049.14|13969.14|10
1723043800000|2024-08-07 15:16:40|14048.34|13968.34|14040.33|13960.33|14048.34|13968.34|14039.88|13959.88|10
1723043810000|2024-08-07 15:16:50|14039.56|13959.56|14031.38|13951.38|14039.56|13959.56|14031.38|13951.38|10
1723043820000|2024-08-07 15:17:00|14031.15|13951.15|14028.01|13948.01|14031.5|13951.5|14027.74|13947.74|10
1723043830000|2024-08-07 15:17:10|14027.45|13947.45|14026.1|13946.1|14027.45|13947.45|14023.74|13943.74|10
1723043840000|2024-08-07 15:17:20|14026.59|13946.59|14029.5|13949.5|14029.5|13949.5|14026.59|13946.59|10
1723043850000|2024-08-07 15:17:30|14029.74|13949.74|14025.91|13945.91|14029.74|13949.74|14025.91|13945.91|10
1723043860000|2024-08-07 15:17:40|14025.4|13945.4|14020.42|13940.42|14025.43|13945.43|14020.42|13940.42|10
1723043870000|2024-08-07 15:17:50|14019.85|13939.85|14017.47|13937.47|14019.85|13939.85|14017.47|13937.47|10
1723043880000|2024-08-07 15:18:00|14017.57|13937.57|14014.93|13934.93|14017.78|13937.78|14014.93|13934.93|10
1723043890000|2024-08-07 15:18:10|14013.68|13933.68|14012.1|13932.1|14013.96|13933.96|14011.67|13931.67|10
1723043900000|2024-08-07 15:18:20|14012.48|13932.48|14009.56|13929.56|14012.77|13932.77|14009.41|13929.41|10
1723043910000|2024-08-07 15:18:30|14009.73|13929.73|14006.34|13926.34|14009.73|13929.73|14006.34|13926.34|10
1723043920000|2024-08-07 15:18:40|14006.51|13926.51|14004.73|13924.73|14006.51|13926.51|14004.51|13924.51|10
1723043930000|2024-08-07 15:18:50|14004.6|13924.6|14002.45|13922.45|14004.6|13924.6|14002.38|13922.38|10
1723043940000|2024-08-07 15:19:00|14002.48|13922.48|14003.53|13923.53|14004.19|13924.19|14002.48|13922.48|10
1723043950000|2024-08-07 15:19:10|14003.52|13923.52|14009.32|13929.32|14010.19|13930.19|14003.52|13923.52|10
1723043960000|2024-08-07 15:19:20|14009.4|13929.4|14014.17|13934.17|14014.17|13934.17|14009.4|13929.4|10
1723043970000|2024-08-07 15:19:30|14013.9|13933.9|14016.21|13936.21|14016.51|13936.51|14013.44|13933.44|10
1723043980000|2024-08-07 15:19:40|14016.1|13936.1|14011.94|13931.94|14016.66|13936.66|14011.94|13931.94|9
1723043990000|2024-08-07 15:19:50|14012|13932|14012.91|13932.91|14012.99|13932.99|14011.76|13931.76|10
1723044000000|2024-08-07 15:20:00|14014.21|13934.21|14017.53|13937.53|14017.53|13937.53|14014.21|13934.21|10
1723044010000|2024-08-07 15:20:10|14017.51|13937.51|14021.92|13941.92|14021.92|13941.92|14017.47|13937.47|10
1723044020000|2024-08-07 15:20:20|14021.96|13941.96|14020.52|13940.52|14023.37|13943.37|14020.52|13940.52|9
1723044030000|2024-08-07 15:20:30|14020.59|13940.59|14026.02|13946.02|14026.02|13946.02|14020.59|13940.59|10
1723044040000|2024-08-07 15:20:40|14026.18|13946.18|14026.32|13946.32|14027.87|13947.87|14025.95|13945.95|10
1723044050000|2024-08-07 15:20:50|14026.51|13946.51|14024.56|13944.56|14026.51|13946.51|14024.3|13944.3|9
1723044060000|2024-08-07 15:21:00|14024.38|13944.38|14029.72|13949.72|14029.72|13949.72|14024.38|13944.38|10
1723044070000|2024-08-07 15:21:10|14031.16|13951.16|14042.83|13962.83|14042.83|13962.83|14031.16|13951.16|10
1723044080000|2024-08-07 15:21:20|14044.19|13964.19|14045.73|13965.73|14045.81|13965.81|14043.94|13963.94|10
1723044090000|2024-08-07 15:21:30|14045.41|13965.41|14047.82|13967.82|14047.87|13967.87|14045.41|13965.41|9
1723044100000|2024-08-07 15:21:40|14048.18|13968.18|14050.22|13970.22|14050.22|13970.22|14048.18|13968.18|10
1723044110000|2024-08-07 15:21:50|14050.33|13970.33|14049.96|13969.96|14051.22|13971.22|14049.91|13969.91|10
1723044120000|2024-08-07 15:22:00|14050.79|13970.79|14051.99|13971.99|14054.15|13974.15|14050.79|13970.79|10
1723044130000|2024-08-07 15:22:10|14051.84|13971.84|14050.18|13970.18|14051.84|13971.84|14050.18|13970.18|10
1723044140000|2024-08-07 15:22:20|14050.03|13970.03|14045.61|13965.61|14050.12|13970.12|14045.61|13965.61|10
1723044150000|2024-08-07 15:22:30|14045.54|13965.54|14042.84|13962.84|14045.54|13965.54|14042.76|13962.76|10
1723044160000|2024-08-07 15:22:40|14043.85|13963.85|14045.46|13965.46|14045.46|13965.46|14043.85|13963.85|10
1723044170000|2024-08-07 15:22:50|14045.49|13965.49|14045.96|13965.96|14047.7|13967.7|14045.49|13965.49|10
1723044180000|2024-08-07 15:23:00|14045.86|13965.86|14032.72|13952.72|14045.86|13965.86|14032.72|13952.72|10
1723044190000|2024-08-07 15:23:10|14030.55|13950.55|14024.06|13944.06|14030.55|13950.55|14024.06|13944.06|10
1723044200000|2024-08-07 15:23:20|14024|13944|14025.2|13945.2|14025.2|13945.2|14024|13944|10
1723044210000|2024-08-07 15:23:30|14025.16|13945.16|14023.76|13943.76|14025.16|13945.16|14023.04|13943.04|10
1723044220000|2024-08-07 15:23:40|14024.08|13944.08|14020.29|13940.29|14024.08|13944.08|14020.29|13940.29|10
1723044230000|2024-08-07 15:23:50|14020.72|13940.72|14023.74|13943.74|14023.74|13943.74|14020.72|13940.72|10
1723044240000|2024-08-07 15:24:00|14024.22|13944.22|14027.46|13947.46|14027.46|13947.46|14024.22|13944.22|10
1723044250000|2024-08-07 15:24:10|14027.41|13947.41|14033.33|13953.33|14033.87|13953.87|14027.2|13947.2|10
1723044260000|2024-08-07 15:24:20|14033.46|13953.46|14034.5|13954.5|14034.5|13954.5|14033.25|13953.25|9
1723044270000|2024-08-07 15:24:30|14034.53|13954.53|14036.57|13956.57|14036.57|13956.57|14034.53|13954.53|10
1723044280000|2024-08-07 15:24:40|14035.83|13955.83|14034.07|13954.07|14035.83|13955.83|14033.46|13953.46|9
1723044290000|2024-08-07 15:24:50|14034.23|13954.23|14031.87|13951.87|14034.23|13954.23|14031.87|13951.87|10
1723044300000|2024-08-07 15:25:00|14031.96|13951.96|14020.67|13940.67|14031.96|13951.96|14020.67|13940.67|10
1723044310000|2024-08-07 15:25:10|14018.99|13938.99|14017.93|13937.93|14018.99|13938.99|14017.26|13937.26|9
1723044320000|2024-08-07 15:25:20|14017.66|13937.66|14020.77|13940.77|14020.82|13940.82|14017.66|13937.66|10
1723044330000|2024-08-07 15:25:30|14021.11|13941.11|14019.74|13939.74|14021.31|13941.31|14019.19|13939.19|10
1723044340000|2024-08-07 15:25:40|14019.68|13939.68|14019.73|13939.73|14020.84|13940.84|14019.68|13939.68|10
1723044350000|2024-08-07 15:25:50|14019.82|13939.82|14016.13|13936.13|14019.82|13939.82|14015.8|13935.8|10
1723044360000|2024-08-07 15:26:00|14016.66|13936.66|14018.15|13938.15|14018.52|13938.52|14016.66|13936.66|10
1723044370000|2024-08-07 15:26:10|14017.8|13937.8|14016.84|13936.84|14017.8|13937.8|14016.84|13936.84|10
1723044380000|2024-08-07 15:26:20|14016.31|13936.31|14015.85|13935.85|14016.31|13936.31|14013.75|13933.75|10
1723044390000|2024-08-07 15:26:30|14015.83|13935.83|14014.39|13934.39|14016.77|13936.77|14014.39|13934.39|10
1723044400000|2024-08-07 15:26:40|14014.46|13934.46|14012.46|13932.46|14014.46|13934.46|14012.14|13932.14|10
1723044410000|2024-08-07 15:26:50|14012.24|13932.24|14015.31|13935.31|14015.46|13935.46|14012.24|13932.24|10
1723044420000|2024-08-07 15:27:00|14015.25|13935.25|14020.69|13940.69|14020.69|13940.69|14014.77|13934.77|10
1723044430000|2024-08-07 15:27:10|14021.26|13941.26|14020.83|13940.83|14023.05|13943.05|14020.75|13940.75|10
1723044440000|2024-08-07 15:27:20|14020.33|13940.33|14019.92|13939.92|14020.33|13940.33|14019.44|13939.44|10
1723044450000|2024-08-07 15:27:30|14020.19|13940.19|14015.88|13935.88|14020.19|13940.19|14015.88|13935.88|10
1723044460000|2024-08-07 15:27:40|14017.15|13937.15|14016.74|13936.74|14018.19|13938.19|14016.74|13936.74|10
1723044470000|2024-08-07 15:27:50|14015.85|13935.85|14017.74|13937.74|14017.82|13937.82|14015.85|13935.85|10
1723044480000|2024-08-07 15:28:00|14017.84|13937.84|14022.38|13942.38|14022.48|13942.48|14017.71|13937.71|10
1723044490000|2024-08-07 15:28:10|14024.21|13944.21|14027.05|13947.05|14027.05|13947.05|14024.21|13944.21|9
1723044500000|2024-08-07 15:28:20|14027.31|13947.31|14027.5|13947.5|14028.39|13948.39|14027.31|13947.31|10
1723044510000|2024-08-07 15:28:30|14027.54|13947.54|14025.79|13945.79|14027.62|13947.62|14025.79|13945.79|10
1723044520000|2024-08-07 15:28:40|14025.01|13945.01|14023.55|13943.55|14025.01|13945.01|14023.55|13943.55|10
1723044530000|2024-08-07 15:28:50|14023.24|13943.24|14028.67|13948.67|14028.67|13948.67|14023.23|13943.23|10
1723044540000|2024-08-07 15:29:00|14028.73|13948.73|14026.67|13946.67|14029.37|13949.37|14026.65|13946.65|10
1723044550000|2024-08-07 15:29:10|14026.55|13946.55|14023.28|13943.28|14026.55|13946.55|14023.28|13943.28|10
1723044560000|2024-08-07 15:29:20|14023.13|13943.13|14021.84|13941.84|14023.13|13943.13|14021.84|13941.84|10
1723044570000|2024-08-07 15:29:30|14020.74|13940.74|14022.99|13942.99|14022.99|13942.99|14020.15|13940.15|10
1723044580000|2024-08-07 15:29:40|14021.62|13941.62|14023.79|13943.79|14023.79|13943.79|14021.62|13941.62|10
1723044590000|2024-08-07 15:29:50|14024.64|13944.64|14028.81|13948.81|14028.82|13948.82|14024.64|13944.64|10
1723044600000|2024-08-07 15:30:00|14029.24|13949.24|14026.87|13946.87|14029.24|13949.24|14026.87|13946.87|10
1723044610000|2024-08-07 15:30:10|14026.74|13946.74|14027.69|13947.69|14029.38|13949.38|14026.46|13946.46|10
1723044620000|2024-08-07 15:30:20|14027.59|13947.59|14026.11|13946.11|14028.35|13948.35|14025.47|13945.47|10
1723044630000|2024-08-07 15:30:30|14023.48|13943.48|14022.29|13942.29|14023.48|13943.48|14022.28|13942.28|10
1723044640000|2024-08-07 15:30:40|14021.54|13941.54|14021.66|13941.66|14021.73|13941.73|14021.36|13941.36|9
1723044650000|2024-08-07 15:30:50|14021.46|13941.46|14019.24|13939.24|14021.56|13941.56|14019.24|13939.24|10
1723044660000|2024-08-07 15:31:00|14019.01|13939.01|14017.12|13937.12|14019.01|13939.01|14017.12|13937.12|10
1723044670000|2024-08-07 15:31:10|14016.43|13936.43|14011.05|13931.05|14016.43|13936.43|14011.03|13931.03|10
1723044680000|2024-08-07 15:31:20|14010.83|13930.83|14010.32|13930.32|14011.37|13931.37|14009.22|13929.22|10
1723044690000|2024-08-07 15:31:30|14010.4|13930.4|14022.82|13942.82|14022.82|13942.82|14010.4|13930.4|10
1723044700000|2024-08-07 15:31:40|14023.22|13943.22|14028.49|13948.49|14028.87|13948.87|14023.22|13943.22|10
1723044710000|2024-08-07 15:31:50|14030.32|13950.32|14038.2|13958.2|14038.2|13958.2|14030.32|13950.32|10
1723044720000|2024-08-07 15:32:00|14038.17|13958.17|14039.73|13959.73|14040.92|13960.92|14038.17|13958.17|10
1723044730000|2024-08-07 15:32:10|14041.51|13961.51|14042.16|13962.16|14042.74|13962.74|14040.6|13960.6|10
1723044740000|2024-08-07 15:32:20|14041.45|13961.45|14025.82|13945.82|14041.45|13961.45|14025.82|13945.82|10
1723044750000|2024-08-07 15:32:30|14025.05|13945.05|14023.26|13943.26|14025.46|13945.46|14023.05|13943.05|10
1723044760000|2024-08-07 15:32:40|14023.69|13943.69|14020.99|13940.99|14024.23|13944.23|14020.99|13940.99|10
1723044770000|2024-08-07 15:32:50|14021|13941|14020.67|13940.67|14021|13941|14020.27|13940.27|9
1723044780000|2024-08-07 15:33:00|14020.7|13940.7|14014.22|13934.22|14020.91|13940.91|14014.22|13934.22|10
1723044790000|2024-08-07 15:33:10|14013.51|13933.51|14018.82|13938.82|14018.82|13938.82|14013.31|13933.31|9
1723044800000|2024-08-07 15:33:20|14020.25|13940.25|14025.43|13945.43|14025.43|13945.43|14019.87|13939.87|10
1723044810000|2024-08-07 15:33:30|14026.6|13946.6|14028.88|13948.88|14029.87|13949.87|14026.6|13946.6|10
1723044820000|2024-08-07 15:33:40|14028.56|13948.56|14027.28|13947.28|14030.12|13950.12|14027.28|13947.28|10
1723044830000|2024-08-07 15:33:50|14027.07|13947.07|14024.9|13944.9|14027.07|13947.07|14024.9|13944.9|10
1723044840000|2024-08-07 15:34:00|14023.95|13943.95|14020.41|13940.41|14023.95|13943.95|14020.24|13940.24|10
1723044850000|2024-08-07 15:34:10|14020.4|13940.4|14020.4|13940.4|14020.77|13940.77|14019.61|13939.61|10
1723044860000|2024-08-07 15:34:20|14021.11|13941.11|14022.38|13942.38|14022.53|13942.53|14021.11|13941.11|10
1723044870000|2024-08-07 15:34:30|14023.62|13943.62|14020.28|13940.28|14024.18|13944.18|14020.28|13940.28|10
1723044880000|2024-08-07 15:34:40|14019.98|13939.98|14021.09|13941.09|14021.09|13941.09|14019.39|13939.39|10
1723044890000|2024-08-07 15:34:50|14020.6|13940.6|14017.94|13937.94|14020.6|13940.6|14017.94|13937.94|10
1723044900000|2024-08-07 15:35:00|14016.16|13936.16|14014.38|13934.38|14016.16|13936.16|14014.38|13934.38|10
1723044910000|2024-08-07 15:35:10|14014.78|13934.78|14017.36|13937.36|14017.36|13937.36|14014.78|13934.78|10
1723044920000|2024-08-07 15:35:20|14018.04|13938.04|14018.71|13938.71|14020.34|13940.34|14018.04|13938.04|10
1723044930000|2024-08-07 15:35:30|14019.55|13939.55|14015.86|13935.86|14019.55|13939.55|14015.65|13935.65|10
1723044940000|2024-08-07 15:35:40|14015.95|13935.95|14020.11|13940.11|14020.11|13940.11|14015.95|13935.95|10
1723044950000|2024-08-07 15:35:50|14020.45|13940.45|14022.36|13942.36|14023.4|13943.4|14020.16|13940.16|10
1723044960000|2024-08-07 15:36:00|14021.07|13941.07|14020.73|13940.73|14021.21|13941.21|14020.01|13940.01|9
1723044970000|2024-08-07 15:36:10|14021.1|13941.1|14021.07|13941.07|14021.92|13941.92|14021.07|13941.07|9
1723044980000|2024-08-07 15:36:20|14020.4|13940.4|14011.85|13931.85|14020.72|13940.72|14011.85|13931.85|10
1723044990000|2024-08-07 15:36:30|14011.28|13931.28|14010.36|13930.36|14011.3|13931.3|14009.77|13929.77|10
1723045000000|2024-08-07 15:36:40|14010.15|13930.15|14008.9|13928.9|14010.15|13930.15|14008.9|13928.9|10
1723045010000|2024-08-07 15:36:50|14008.88|13928.88|14008.95|13928.95|14009.56|13929.56|14008.77|13928.77|10
1723045020000|2024-08-07 15:37:00|14008.71|13928.71|13998.95|13918.95|14008.71|13928.71|13998.95|13918.95|10
1723045030000|2024-08-07 15:37:10|13998.14|13918.14|13979.29|13899.29|13998.14|13918.14|13979.29|13899.29|10
1723045040000|2024-08-07 15:37:20|13978.95|13898.95|13970.17|13890.17|13978.95|13898.95|13970.17|13890.17|10
1723045050000|2024-08-07 15:37:30|13971.67|13891.67|13973.8|13893.8|13974.62|13894.62|13971.67|13891.67|10
1723045060000|2024-08-07 15:37:40|13974.85|13894.85|13972.74|13892.74|13974.85|13894.85|13972.41|13892.41|10
1723045070000|2024-08-07 15:37:50|13973.16|13893.16|13972.52|13892.52|13973.99|13893.99|13971.31|13891.31|10
1723045080000|2024-08-07 15:38:00|13973.17|13893.17|13977.86|13897.86|13978.1|13898.1|13973.04|13893.04|10
1723045090000|2024-08-07 15:38:10|13978.99|13898.99|13980.82|13900.82|13980.82|13900.82|13978.43|13898.43|10
1723045100000|2024-08-07 15:38:20|13980.49|13900.49|13981.32|13901.32|13981.46|13901.46|13979.72|13899.72|10
1723045110000|2024-08-07 15:38:30|13981.73|13901.73|13991.79|13911.79|13991.79|13911.79|13981.73|13901.73|10
1723045120000|2024-08-07 15:38:40|13992.01|13912.01|13990.16|13910.16|13993.06|13913.06|13990.16|13910.16|10
1723045130000|2024-08-07 15:38:50|13989.99|13909.99|13990.73|13910.73|13990.75|13910.75|13989.37|13909.37|9
1723045140000|2024-08-07 15:39:00|13991.99|13911.99|13999.29|13919.29|13999.29|13919.29|13991.97|13911.97|9
1723045150000|2024-08-07 15:39:10|14000.73|13920.73|14002.5|13922.5|14003.07|13923.07|14000.73|13920.73|10
1723045160000|2024-08-07 15:39:20|14002.88|13922.88|14009.67|13929.67|14009.67|13929.67|14002.83|13922.83|10
1723045170000|2024-08-07 15:39:30|14009.14|13929.14|14007.87|13927.87|14009.14|13929.14|14007.87|13927.87|10
1723045180000|2024-08-07 15:39:40|14007.42|13927.42|14011.94|13931.94|14011.94|13931.94|14007.4|13927.4|10
1723045190000|2024-08-07 15:39:50|14012.64|13932.64|14014.48|13934.48|14014.94|13934.94|14012.64|13932.64|10
1723045200000|2024-08-07 15:40:00|14014.5|13934.5|14011.48|13931.48|14014.73|13934.73|14011.48|13931.48|10
1723045210000|2024-08-07 15:40:10|14010.31|13930.31|14008.68|13928.68|14010.31|13930.31|14007.44|13927.44|10
1723045220000|2024-08-07 15:40:20|14008.42|13928.42|14003.05|13923.05|14008.46|13928.46|14003.05|13923.05|10
1723045230000|2024-08-07 15:40:30|14003.53|13923.53|13998.1|13918.1|14003.53|13923.53|13998.1|13918.1|10
1723045240000|2024-08-07 15:40:40|13997.58|13917.58|14000.5|13920.5|14000.5|13920.5|13997.24|13917.24|10
1723045250000|2024-08-07 15:40:50|14001.01|13921.01|14006.22|13926.22|14006.22|13926.22|14001.01|13921.01|10
1723045260000|2024-08-07 15:41:00|14006.13|13926.13|14004.38|13924.38|14006.46|13926.46|14004.38|13924.38|10
1723045270000|2024-08-07 15:41:10|14004.25|13924.25|13999.8|13919.8|14004.25|13924.25|13999.46|13919.46|10
1723045280000|2024-08-07 15:41:20|13999.48|13919.48|14001.67|13921.67|14002.24|13922.24|13999.48|13919.48|10
1723045290000|2024-08-07 15:41:30|14001.62|13921.62|14003.65|13923.65|14003.65|13923.65|14001.25|13921.25|10
1723045300000|2024-08-07 15:41:40|14007.02|13927.02|14010.59|13930.59|14010.59|13930.59|14007.02|13927.02|10
1723045310000|2024-08-07 15:41:50|14010.95|13930.95|14010.5|13930.5|14011.64|13931.64|14010.25|13930.25|10
1723045320000|2024-08-07 15:42:00|14010.9|13930.9|14009.34|13929.34|14010.9|13930.9|14009.34|13929.34|10
1723045330000|2024-08-07 15:42:10|14009.22|13929.22|14005.85|13925.85|14009.44|13929.44|14005.85|13925.85|10
1723045340000|2024-08-07 15:42:20|14005.71|13925.71|14003.08|13923.08|14007.28|13927.28|14003.08|13923.08|10
1723045350000|2024-08-07 15:42:30|14002.46|13922.46|14007.02|13927.02|14007.02|13927.02|14001.97|13921.97|10
1723045360000|2024-08-07 15:42:40|14008.98|13928.98|14010.97|13930.97|14010.97|13930.97|14008.98|13928.98|10
1723045370000|2024-08-07 15:42:50|14011.07|13931.07|14016.72|13936.72|14016.72|13936.72|14011.07|13931.07|10
1723045380000|2024-08-07 15:43:00|14017.48|13937.48|14020.2|13940.2|14020.2|13940.2|14017.48|13937.48|10
1723045390000|2024-08-07 15:43:10|14020.49|13940.49|14021.08|13941.08|14021.15|13941.15|14020.21|13940.21|10
1723045400000|2024-08-07 15:43:20|14021.16|13941.16|14022.51|13942.51|14022.51|13942.51|14019.04|13939.04|10
1723045410000|2024-08-07 15:43:30|14022.66|13942.66|14024.62|13944.62|14024.98|13944.98|14022.57|13942.57|10
1723045420000|2024-08-07 15:43:40|14024.75|13944.75|14022.25|13942.25|14024.9|13944.9|14022.25|13942.25|10
1723045430000|2024-08-07 15:43:50|14022.01|13942.01|14027.67|13947.67|14027.67|13947.67|14022.01|13942.01|10
1723045440000|2024-08-07 15:44:00|14027.93|13947.93|14031.72|13951.72|14031.72|13951.72|14027.04|13947.04|10
1723045450000|2024-08-07 15:44:10|14033.35|13953.35|14036.67|13956.67|14037.48|13957.48|14033.35|13953.35|10
1723045460000|2024-08-07 15:44:20|14036.07|13956.07|14032.92|13952.92|14036.07|13956.07|14032.28|13952.28|10
1723045470000|2024-08-07 15:44:30|14034.8|13954.8|14035.31|13955.31|14035.65|13955.65|14034.8|13954.8|10
1723045480000|2024-08-07 15:44:40|14035.35|13955.35|14034.93|13954.93|14035.5|13955.5|14034.76|13954.76|10
1723045490000|2024-08-07 15:44:50|14034.66|13954.66|14028.81|13948.81|14034.66|13954.66|14028.81|13948.81|10
1723045500000|2024-08-07 15:45:00|14028.23|13948.23|14019.03|13939.03|14028.23|13948.23|14018.51|13938.51|10
1723045510000|2024-08-07 15:45:10|14018.63|13938.63|14020.82|13940.82|14020.82|13940.82|14017.86|13937.86|10
1723045520000|2024-08-07 15:45:20|14020.98|13940.98|14020.13|13940.13|14023.09|13943.09|14020.13|13940.13|10
1723045530000|2024-08-07 15:45:30|14020.08|13940.08|14014.11|13934.11|14020.29|13940.29|14014.11|13934.11|10
1723045540000|2024-08-07 15:45:40|14013.28|13933.28|14006.67|13926.67|14013.28|13933.28|14006.67|13926.67|10
1723045550000|2024-08-07 15:45:50|14006.95|13926.95|14005.4|13925.4|14007.44|13927.44|14005.4|13925.4|10
1723045560000|2024-08-07 15:46:00|14005.36|13925.36|13999.47|13919.47|14005.36|13925.36|13999.43|13919.43|10
1723045570000|2024-08-07 15:46:10|13999.83|13919.83|14002.37|13922.37|14004.71|13924.71|13999.83|13919.83|10
1723045580000|2024-08-07 15:46:20|14003.13|13923.13|14007.3|13927.3|14007.3|13927.3|14003.13|13923.13|10
1723045590000|2024-08-07 15:46:30|14007.7|13927.7|14004.7|13924.7|14007.7|13927.7|14004.64|13924.64|10
1723045600000|2024-08-07 15:46:40|14004.72|13924.72|14008.15|13928.15|14008.15|13928.15|14004.72|13924.72|10
1723045610000|2024-08-07 15:46:50|14007.96|13927.96|14007.28|13927.28|14008.42|13928.42|14007|13927|10
1723045620000|2024-08-07 15:47:00|14006.98|13926.98|14008.44|13928.44|14008.63|13928.63|14005.87|13925.87|10
1723045630000|2024-08-07 15:47:10|14007.67|13927.67|14005.56|13925.56|14007.67|13927.67|14004.94|13924.94|10
1723045640000|2024-08-07 15:47:20|14005.38|13925.38|14006.29|13926.29|14007.63|13927.63|14005.13|13925.13|10
1723045650000|2024-08-07 15:47:30|14005.88|13925.88|14006.98|13926.98|14006.98|13926.98|14002.28|13922.28|10
1723045660000|2024-08-07 15:47:40|14009.31|13929.31|14012.4|13932.4|14012.4|13932.4|14009.31|13929.31|10
1723045670000|2024-08-07 15:47:50|14012.26|13932.26|14012.55|13932.55|14012.55|13932.55|14011.35|13931.35|9
1723045680000|2024-08-07 15:48:00|14012.95|13932.95|14011.88|13931.88|14013.18|13933.18|14011.37|13931.37|10
1723045690000|2024-08-07 15:48:10|14011.08|13931.08|14009.31|13929.31|14011.08|13931.08|14009.31|13929.31|9
1723045700000|2024-08-07 15:48:20|14009.02|13929.02|14006.09|13926.09|14009.09|13929.09|14005.53|13925.53|10
1723045710000|2024-08-07 15:48:30|14007.7|13927.7|14012.05|13932.05|14012.05|13932.05|14007.65|13927.65|10
1723045720000|2024-08-07 15:48:40|14012.14|13932.14|14016.01|13936.01|14016.01|13936.01|14011.65|13931.65|10
1723045730000|2024-08-07 15:48:50|14017.44|13937.44|14019.53|13939.53|14019.53|13939.53|14017.44|13937.44|9
1723045740000|2024-08-07 15:49:00|14020.1|13940.1|14015.05|13935.05|14020.14|13940.14|14015.05|13935.05|10
1723045750000|2024-08-07 15:49:10|14015.45|13935.45|14018.09|13938.09|14018.09|13938.09|14013.43|13933.43|10
1723045760000|2024-08-07 15:49:20|14019.47|13939.47|14021.36|13941.36|14021.64|13941.64|14019.47|13939.47|10
1723045770000|2024-08-07 15:49:30|14021.4|13941.4|14024.04|13944.04|14024.04|13944.04|14021.11|13941.11|10
1723045780000|2024-08-07 15:49:40|14023.79|13943.79|14026.53|13946.53|14026.53|13946.53|14023.79|13943.79|10
1723045790000|2024-08-07 15:49:50|14026.98|13946.98|14027.48|13947.48|14027.56|13947.56|14026.53|13946.53|10
1723045800000|2024-08-07 15:50:00|14027.64|13947.64|14030.13|13950.13|14030.13|13950.13|14027.52|13947.52|10
1723045810000|2024-08-07 15:50:10|14030.18|13950.18|14036.19|13956.19|14036.32|13956.32|14030.18|13950.18|10
1723045820000|2024-08-07 15:50:20|14036.59|13956.59|14035.12|13955.12|14037.67|13957.67|14035.12|13955.12|10
1723045830000|2024-08-07 15:50:30|14034.6|13954.6|14032.05|13952.05|14034.6|13954.6|14032.05|13952.05|10
1723045840000|2024-08-07 15:50:40|14031.25|13951.25|14025.41|13945.41|14031.43|13951.43|14025.33|13945.33|10
1723045850000|2024-08-07 15:50:50|14025.05|13945.05|14026.76|13946.76|14026.76|13946.76|14024.99|13944.99|10
1723045860000|2024-08-07 15:51:00|14027.41|13947.41|14026.83|13946.83|14027.55|13947.55|14025.53|13945.53|10
1723045870000|2024-08-07 15:51:10|14026.35|13946.35|14022.21|13942.21|14026.35|13946.35|14021.72|13941.72|10
1723045880000|2024-08-07 15:51:20|14022.67|13942.67|14024.85|13944.85|14024.85|13944.85|14022.67|13942.67|10
1723045890000|2024-08-07 15:51:30|14025.04|13945.04|14025.95|13945.95|14025.95|13945.95|14024.66|13944.66|10
1723045900000|2024-08-07 15:51:40|14026.5|13946.5|14027.63|13947.63|14027.72|13947.72|14026.02|13946.02|10
1723045910000|2024-08-07 15:51:50|14027.75|13947.75|14028.39|13948.39|14028.75|13948.75|14027.75|13947.75|10
1723045920000|2024-08-07 15:52:00|14028.47|13948.47|14047.29|13967.29|14047.29|13967.29|14028.47|13948.47|10
1723045930000|2024-08-07 15:52:10|14047.23|13967.23|14058.02|13978.02|14058.02|13978.02|14047.23|13967.23|10
1723045940000|2024-08-07 15:52:20|14059.38|13979.38|14056.92|13976.92|14059.77|13979.77|14056.92|13976.92|10
1723045950000|2024-08-07 15:52:30|14056|13976|14059.25|13979.25|14059.25|13979.25|14056|13976|10
1723045960000|2024-08-07 15:52:40|14060.77|13980.77|14074.08|13994.08|14074.08|13994.08|14060.77|13980.77|10
1723045970000|2024-08-07 15:52:50|14076.12|13996.12|14078.31|13998.31|14079.38|13999.38|14076.12|13996.12|10
1723045980000|2024-08-07 15:53:00|14078.39|13998.39|14082.4|14002.4|14082.4|14002.4|14078.15|13998.15|10
1723045990000|2024-08-07 15:53:10|14083.7|14003.7|14093.83|14013.83|14093.83|14013.83|14083.7|14003.7|10
1723046000000|2024-08-07 15:53:20|14095.43|14015.43|14105.19|14025.19|14105.8|14025.8|14095.43|14015.43|10
1723046010000|2024-08-07 15:53:30|14107.27|14027.27|14103.63|14023.63|14107.27|14027.27|14103.63|14023.63|10
1723046020000|2024-08-07 15:53:40|14103.17|14023.17|14101.2|14021.2|14103.17|14023.17|14098.44|14018.44|10
1723046030000|2024-08-07 15:53:50|14100.78|14020.78|14099.24|14019.24|14100.78|14020.78|14099.2|14019.2|10
1723046040000|2024-08-07 15:54:00|14099.09|14019.09|14098.52|14018.52|14099.09|14019.09|14097.87|14017.87|10
1723046050000|2024-08-07 15:54:10|14098.3|14018.3|14091.26|14011.26|14098.3|14018.3|14091.26|14011.26|10
1723046060000|2024-08-07 15:54:20|14089.98|14009.98|14083.62|14003.62|14089.98|14009.98|14083.62|14003.62|10
1723046070000|2024-08-07 15:54:30|14083.27|14003.27|14079.15|13999.15|14083.27|14003.27|14079.15|13999.15|10
1723046080000|2024-08-07 15:54:40|14079.11|13999.11|14078.26|13998.26|14079.26|13999.26|14077.61|13997.61|10
1723046090000|2024-08-07 15:54:50|14078.45|13998.45|14079.04|13999.04|14079.04|13999.04|14078.37|13998.37|10
1723046100000|2024-08-07 15:55:00|14079.24|13999.24|14081.56|14001.56|14081.56|14001.56|14079.24|13999.24|10
1723046110000|2024-08-07 15:55:10|14081.7|14001.7|14075.57|13995.57|14081.74|14001.74|14075.51|13995.51|10
1723046120000|2024-08-07 15:55:20|14070.24|13990.24|14070.7|13990.7|14070.88|13990.88|14068.98|13988.98|10
1723046130000|2024-08-07 15:55:30|14070.48|13990.48|14067.27|13987.27|14070.57|13990.57|14067.27|13987.27|10
1723046140000|2024-08-07 15:55:40|14065.17|13985.17|14055.63|13975.63|14065.17|13985.17|14055.63|13975.63|10
1723046150000|2024-08-07 15:55:50|14055.74|13975.74|14050.76|13970.76|14055.74|13975.74|14050.44|13970.44|10
1723046160000|2024-08-07 15:56:00|14049.01|13969.01|14049.43|13969.43|14049.43|13969.43|14046.65|13966.65|10
1723046170000|2024-08-07 15:56:10|14050.23|13970.23|14056.81|13976.81|14056.81|13976.81|14049.82|13969.82|10
1723046180000|2024-08-07 15:56:20|14060.06|13980.06|14062.07|13982.07|14062.23|13982.23|14060.06|13980.06|10
1723046190000|2024-08-07 15:56:30|14062.76|13982.76|14066.33|13986.33|14066.33|13986.33|14062.76|13982.76|10
1723046200000|2024-08-07 15:56:40|14066.56|13986.56|14065.97|13985.97|14067.29|13987.29|14065.22|13985.22|10
1723046210000|2024-08-07 15:56:50|14065.16|13985.16|14060.81|13980.81|14065.16|13985.16|14060.81|13980.81|10
1723046220000|2024-08-07 15:57:00|14060.19|13980.19|14058.84|13978.84|14060.53|13980.53|14058.84|13978.84|10
1723046230000|2024-08-07 15:57:10|14059.06|13979.06|14063.41|13983.41|14063.41|13983.41|14059.06|13979.06|10
1723046240000|2024-08-07 15:57:20|14064.45|13984.45|14066.46|13986.46|14066.46|13986.46|14063.08|13983.08|9
1723046250000|2024-08-07 15:57:30|14067.39|13987.39|14069.42|13989.42|14069.42|13989.42|14067.29|13987.29|10
1723046260000|2024-08-07 15:57:40|14069.63|13989.63|14065.91|13985.91|14069.75|13989.75|14065.91|13985.91|9
1723046270000|2024-08-07 15:57:50|14065.64|13985.64|14066.2|13986.2|14066.2|13986.2|14065.1|13985.1|10
1723046280000|2024-08-07 15:58:00|14067.01|13987.01|14071.19|13991.19|14071.19|13991.19|14067.01|13987.01|10
1723046290000|2024-08-07 15:58:10|14071.48|13991.48|14075.62|13995.62|14075.62|13995.62|14070.82|13990.82|10
1723046300000|2024-08-07 15:58:20|14076.64|13996.64|14079.45|13999.45|14079.45|13999.45|14076.49|13996.49|10
1723046310000|2024-08-07 15:58:30|14079.58|13999.58|14079.15|13999.15|14079.58|13999.58|14077.57|13997.57|9
1723046320000|2024-08-07 15:58:40|14079.32|13999.32|14077.83|13997.83|14079.32|13999.32|14077.83|13997.83|10
1723046330000|2024-08-07 15:58:50|14077.92|13997.92|14073.89|13993.89|14077.92|13997.92|14073.89|13993.89|10
1723046340000|2024-08-07 15:59:00|14073.7|13993.7|14071.98|13991.98|14073.7|13993.7|14071.18|13991.18|10
1723046350000|2024-08-07 15:59:10|14072.2|13992.2|14073.16|13993.16|14073.37|13993.37|14072.14|13992.14|10
1723046360000|2024-08-07 15:59:20|14072.39|13992.39|14067.34|13987.34|14072.39|13992.39|14067.34|13987.34|10
1723046370000|2024-08-07 15:59:30|14066.79|13986.79|14066.77|13986.77|14067|13987|14066.54|13986.54|9
1723046380000|2024-08-07 15:59:40|14066.56|13986.56|14070.63|13990.63|14070.63|13990.63|14066.56|13986.56|10
1723046390000|2024-08-07 15:59:50|14070.25|13990.25|14073.9|13993.9|14074.15|13994.15|14070.25|13990.25|10
1723046400000|2024-08-07 16:00:00|14073.92|13993.92|14071.96|13991.96|14074.16|13994.16|14071.96|13991.96|8
1723046410000|2024-08-07 16:00:10|14072.09|13992.09|14068.16|13988.16|14072.09|13992.09|14068.16|13988.16|10
1723046420000|2024-08-07 16:00:20|14068.13|13988.13|14068.32|13988.32|14068.32|13988.32|14065.91|13985.91|10
1723046430000|2024-08-07 16:00:30|14068.24|13988.24|14073.81|13993.81|14073.81|13993.81|14068.24|13988.24|10
1723046440000|2024-08-07 16:00:40|14072.97|13992.97|14075.25|13995.25|14075.25|13995.25|14072.38|13992.38|10
1723046450000|2024-08-07 16:00:50|14075.68|13995.68|14074.5|13994.5|14076.57|13996.57|14074.5|13994.5|10
1723046460000|2024-08-07 16:01:00|14073.34|13993.34|14075.58|13995.58|14075.58|13995.58|14071.53|13991.53|10
1723046470000|2024-08-07 16:01:10|14074.76|13994.76|14073.61|13993.61|14075.79|13995.79|14073.52|13993.52|10
1723046480000|2024-08-07 16:01:20|14071.91|13991.91|14070.98|13990.98|14071.91|13991.91|14068.78|13988.78|10
1723046490000|2024-08-07 16:01:30|14072.72|13992.72|14080.25|14000.25|14080.25|14000.25|14072.72|13992.72|10
1723046500000|2024-08-07 16:01:40|14080.41|14000.41|14081.32|14001.32|14081.32|14001.32|14080.41|14000.41|9
1723046510000|2024-08-07 16:01:50|14085.82|14005.82|14090.83|14010.83|14090.83|14010.83|14085.82|14005.82|10
1723046520000|2024-08-07 16:02:00|14091.36|14011.36|14090.21|14010.21|14092.63|14012.63|14090.21|14010.21|10
1723046530000|2024-08-07 16:02:10|14089.95|14009.95|14084.47|14004.47|14089.95|14009.95|14084.47|14004.47|10
1723046540000|2024-08-07 16:02:20|14083.92|14003.92|14077.57|13997.57|14083.92|14003.92|14077.53|13997.53|10
1723046550000|2024-08-07 16:02:30|14077.61|13997.61|14073.02|13993.02|14077.61|13997.61|14073.02|13993.02|10
1723046560000|2024-08-07 16:02:40|14073.19|13993.19|14073.79|13993.79|14073.79|13993.79|14071.2|13991.2|10
1723046570000|2024-08-07 16:02:50|14073.91|13993.91|14072.22|13992.22|14075.68|13995.68|14072.22|13992.22|9
1723046580000|2024-08-07 16:03:00|14071.85|13991.85|14070.34|13990.34|14073.11|13993.11|14070.34|13990.34|10
1723046590000|2024-08-07 16:03:10|14070.19|13990.19|14069.06|13989.06|14070.19|13990.19|14067.78|13987.78|10
1723046600000|2024-08-07 16:03:20|14068.34|13988.34|14061.44|13981.44|14068.48|13988.48|14061.44|13981.44|10
1723046610000|2024-08-07 16:03:30|14061.13|13981.13|14055.27|13975.27|14061.13|13981.13|14055.27|13975.27|10
1723046620000|2024-08-07 16:03:40|14054.14|13974.14|14045.39|13965.39|14054.14|13974.14|14045.39|13965.39|10
1723046630000|2024-08-07 16:03:50|14045.45|13965.45|14038.13|13958.13|14045.45|13965.45|14038.13|13958.13|10
1723046640000|2024-08-07 16:04:00|14038.35|13958.35|14030.71|13950.71|14038.35|13958.35|14030.52|13950.52|10
1723046650000|2024-08-07 16:04:10|14030.07|13950.07|14020.82|13940.82|14030.07|13950.07|14020.34|13940.34|10
1723046660000|2024-08-07 16:04:20|14018.56|13938.56|14018.02|13938.02|14021.82|13941.82|14018.02|13938.02|10
1723046670000|2024-08-07 16:04:30|14018.18|13938.18|14013.12|13933.12|14018.18|13938.18|14013.12|13933.12|10
1723046680000|2024-08-07 16:04:40|14010.81|13930.81|14012.24|13932.24|14012.53|13932.53|14009.62|13929.62|10
1723046690000|2024-08-07 16:04:50|14012.47|13932.47|14012.14|13932.14|14012.61|13932.61|14012|13932|9
1723046700000|2024-08-07 16:05:00|14012.4|13932.4|14015.04|13935.04|14015.04|13935.04|14012.4|13932.4|10
1723046710000|2024-08-07 16:05:10|14015.73|13935.73|14015.42|13935.42|14018.83|13938.83|14015.07|13935.07|10
1723046720000|2024-08-07 16:05:20|14015.26|13935.26|14007.72|13927.72|14015.26|13935.26|14007.54|13927.54|10
1723046730000|2024-08-07 16:05:30|14007.1|13927.1|14002.94|13922.94|14007.1|13927.1|14002.94|13922.94|10
1723046740000|2024-08-07 16:05:40|14002.96|13922.96|14008.35|13928.35|14008.35|13928.35|14002.76|13922.76|10
1723046750000|2024-08-07 16:05:50|14009.35|13929.35|14011.35|13931.35|14012.99|13932.99|14009.35|13929.35|10
1723046760000|2024-08-07 16:06:00|14011.47|13931.47|14013.75|13933.75|14015.9|13935.9|14011.22|13931.22|10
1723046770000|2024-08-07 16:06:10|14016.25|13936.25|14018.91|13938.91|14018.91|13938.91|14016.03|13936.03|10
1723046780000|2024-08-07 16:06:20|14018.34|13938.34|14016.73|13936.73|14019.56|13939.56|14015.27|13935.27|10
1723046790000|2024-08-07 16:06:30|14016.98|13936.98|14024.26|13944.26|14024.26|13944.26|14016.98|13936.98|10
1723046800000|2024-08-07 16:06:40|14024.27|13944.27|14026.62|13946.62|14027.68|13947.68|14024.27|13944.27|10
1723046810000|2024-08-07 16:06:50|14026.98|13946.98|14026.8|13946.8|14029.41|13949.41|14026.8|13946.8|10
1723046820000|2024-08-07 16:07:00|14027.17|13947.17|14026.61|13946.61|14028.67|13948.67|14026.61|13946.61|10
1723046830000|2024-08-07 16:07:10|14026.43|13946.43|14025.55|13945.55|14026.43|13946.43|14025.39|13945.39|10
1723046840000|2024-08-07 16:07:20|14025.06|13945.06|14021.37|13941.37|14025.06|13945.06|14021.37|13941.37|10
1723046850000|2024-08-07 16:07:30|14019.8|13939.8|14015.36|13935.36|14020.4|13940.4|14015.36|13935.36|10
1723046860000|2024-08-07 16:07:40|14015.33|13935.33|14019.1|13939.1|14019.1|13939.1|14015.33|13935.33|10
1723046870000|2024-08-07 16:07:50|14019.59|13939.59|14019.59|13939.59|14019.78|13939.78|14019.38|13939.38|10
1723046880000|2024-08-07 16:08:00|14019.87|13939.87|14024.16|13944.16|14024.16|13944.16|14019.46|13939.46|10
1723046890000|2024-08-07 16:08:10|14024.24|13944.24|14020|13940|14024.24|13944.24|14020|13940|10
1723046900000|2024-08-07 16:08:20|14020.2|13940.2|14021.53|13941.53|14021.57|13941.57|14018.68|13938.68|10
1723046910000|2024-08-07 16:08:30|14021.6|13941.6|14027.49|13947.49|14027.49|13947.49|14021.6|13941.6|10
1723046920000|2024-08-07 16:08:40|14027.79|13947.79|14033.25|13953.25|14033.25|13953.25|14027.79|13947.79|10
1723046930000|2024-08-07 16:08:50|14033.92|13953.92|14037.7|13957.7|14037.75|13957.75|14033.92|13953.92|10
1723046940000|2024-08-07 16:09:00|14039.65|13959.65|14044.34|13964.34|14044.34|13964.34|14039.65|13959.65|10
1723046950000|2024-08-07 16:09:10|14044.16|13964.16|14047.23|13967.23|14047.87|13967.87|14044.16|13964.16|10
1723046960000|2024-08-07 16:09:20|14048.12|13968.12|14049.8|13969.8|14049.8|13969.8|14047.94|13967.94|10
1723046970000|2024-08-07 16:09:30|14049.86|13969.86|14050.79|13970.79|14050.81|13970.81|14049.74|13969.74|10
1723046980000|2024-08-07 16:09:40|14051.11|13971.11|14055.2|13975.2|14055.2|13975.2|14050.78|13970.78|10
1723046990000|2024-08-07 16:09:50|14055.3|13975.3|14062.02|13982.02|14062.02|13982.02|14055.3|13975.3|10
1723047000000|2024-08-07 16:10:00|14062.31|13982.31|14064.95|13984.95|14064.95|13984.95|14062.31|13982.31|10
1723047010000|2024-08-07 16:10:10|14063.46|13983.46|14057.2|13977.2|14063.46|13983.46|14057.2|13977.2|10
1723047020000|2024-08-07 16:10:20|14056.01|13976.01|14056.52|13976.52|14056.52|13976.52|14054.86|13974.86|10
1723047030000|2024-08-07 16:10:30|14056.44|13976.44|14055.45|13975.45|14056.61|13976.61|14055.08|13975.08|10
1723047040000|2024-08-07 16:10:40|14056.25|13976.25|14057.79|13977.79|14058.31|13978.31|14056.25|13976.25|10
1723047050000|2024-08-07 16:10:50|14058.38|13978.38|14059.62|13979.62|14059.62|13979.62|14058.21|13978.21|10
1723047060000|2024-08-07 16:11:00|14059.39|13979.39|14065.17|13985.17|14065.17|13985.17|14059|13979|10
1723047070000|2024-08-07 16:11:10|14065.98|13985.98|14069.3|13989.3|14069.3|13989.3|14065.98|13985.98|10
1723047080000|2024-08-07 16:11:20|14068.98|13988.98|14065.25|13985.25|14068.98|13988.98|14065.25|13985.25|9
1723047090000|2024-08-07 16:11:30|14064.47|13984.47|14058.21|13978.21|14064.47|13984.47|14058.21|13978.21|10
1723047100000|2024-08-07 16:11:40|14058.18|13978.18|14050.45|13970.45|14058.18|13978.18|14050.45|13970.45|10
1723047110000|2024-08-07 16:11:50|14050.66|13970.66|14047.9|13967.9|14050.66|13970.66|14047.9|13967.9|9
1723047120000|2024-08-07 16:12:00|14048.02|13968.02|14038.4|13958.4|14048.02|13968.02|14038.4|13958.4|10
1723047130000|2024-08-07 16:12:10|14039.41|13959.41|14035.97|13955.97|14039.41|13959.41|14035.97|13955.97|10
1723047140000|2024-08-07 16:12:20|14036.46|13956.46|14037.69|13957.69|14039.04|13959.04|14036.46|13956.46|10
1723047150000|2024-08-07 16:12:30|14037.99|13957.99|14039.3|13959.3|14039.55|13959.55|14036.94|13956.94|10
1723047160000|2024-08-07 16:12:40|14039.12|13959.12|14043.88|13963.88|14043.88|13963.88|14038.81|13958.81|10
1723047170000|2024-08-07 16:12:50|14043.86|13963.86|14044.47|13964.47|14045.26|13965.26|14043.22|13963.22|10
1723047180000|2024-08-07 16:13:00|14044.68|13964.68|14042.57|13962.57|14044.68|13964.68|14042.57|13962.57|10
1723047190000|2024-08-07 16:13:10|14042.67|13962.67|14047.27|13967.27|14047.27|13967.27|14042.67|13962.67|10
1723047200000|2024-08-07 16:13:20|14046.73|13966.73|14046.83|13966.83|14046.83|13966.83|14045.8|13965.8|10
1723047210000|2024-08-07 16:13:30|14046.54|13966.54|14048.13|13968.13|14048.13|13968.13|14046.36|13966.36|9
1723047220000|2024-08-07 16:13:40|14047.97|13967.97|14050.05|13970.05|14051.03|13971.03|14047.97|13967.97|10
1723047230000|2024-08-07 16:13:50|14049.43|13969.43|14045.16|13965.16|14049.43|13969.43|14045|13965|10
1723047240000|2024-08-07 16:14:00|14045.52|13965.52|14042.39|13962.39|14045.52|13965.52|14042.38|13962.38|10
1723047250000|2024-08-07 16:14:10|14042.67|13962.67|14040.83|13960.83|14042.67|13962.67|14040.83|13960.83|10
1723047260000|2024-08-07 16:14:20|14040.94|13960.94|14041.68|13961.68|14042.22|13962.22|14040.92|13960.92|10
1723047270000|2024-08-07 16:14:30|14041.47|13961.47|14045.16|13965.16|14045.29|13965.29|14041.42|13961.42|10
1723047280000|2024-08-07 16:14:40|14045.32|13965.32|14048.19|13968.19|14048.36|13968.36|14045.32|13965.32|10
1723047290000|2024-08-07 16:14:50|14048.81|13968.81|14046.99|13966.99|14048.81|13968.81|14046.2|13966.2|10
1723047300000|2024-08-07 16:15:00|14047.22|13967.22|14044.84|13964.84|14047.22|13967.22|14044.47|13964.47|10
1723047310000|2024-08-07 16:15:10|14043.56|13963.56|14048.14|13968.14|14048.14|13968.14|14043.44|13963.44|10
1723047320000|2024-08-07 16:15:20|14048.51|13968.51|14055.36|13975.36|14055.36|13975.36|14048.51|13968.51|10
1723047330000|2024-08-07 16:15:30|14055.21|13975.21|14056.29|13976.29|14056.29|13976.29|14054.76|13974.76|10
1723047340000|2024-08-07 16:15:40|14056.6|13976.6|14054.36|13974.36|14058.05|13978.05|14054.36|13974.36|10
1723047350000|2024-08-07 16:15:50|14053.98|13973.98|14051.29|13971.29|14054.18|13974.18|14051.17|13971.17|10
1723047360000|2024-08-07 16:16:00|14050.92|13970.92|14049.13|13969.13|14052.39|13972.39|14049.13|13969.13|10
1723047370000|2024-08-07 16:16:10|14049.52|13969.52|14037|13957|14049.6|13969.6|14037|13957|10
1723047380000|2024-08-07 16:16:20|14034.18|13954.18|14032.24|13952.24|14034.18|13954.18|14032.24|13952.24|10
1723047390000|2024-08-07 16:16:30|14032.25|13952.25|14035.72|13955.72|14035.72|13955.72|14032.25|13952.25|10
1723047400000|2024-08-07 16:16:40|14036.56|13956.56|14036.3|13956.3|14037.75|13957.75|14036.3|13956.3|10
1723047410000|2024-08-07 16:16:50|14035.98|13955.98|14034.95|13954.95|14037.14|13957.14|14034.95|13954.95|10
1723047420000|2024-08-07 16:17:00|14034.84|13954.84|14033.04|13953.04|14035.28|13955.28|14033.04|13953.04|10
1723047430000|2024-08-07 16:17:10|14033.07|13953.07|14030.69|13950.69|14033.56|13953.56|14030.69|13950.69|10
1723047440000|2024-08-07 16:17:20|14031.54|13951.54|14029.09|13949.09|14031.54|13951.54|14029.09|13949.09|10
1723047450000|2024-08-07 16:17:30|14028.49|13948.49|14020.39|13940.39|14028.49|13948.49|14020.39|13940.39|10
1723047460000|2024-08-07 16:17:40|14019.72|13939.72|14014.36|13934.36|14019.83|13939.83|14014.36|13934.36|10
1723047470000|2024-08-07 16:17:50|14014.42|13934.42|14015.92|13935.92|14016.08|13936.08|14014.42|13934.42|10
1723047480000|2024-08-07 16:18:00|14016.11|13936.11|14020.14|13940.14|14020.14|13940.14|14015.47|13935.47|10
1723047490000|2024-08-07 16:18:10|14020.44|13940.44|14017.67|13937.67|14021.77|13941.77|14017.67|13937.67|10
1723047500000|2024-08-07 16:18:20|14017.94|13937.94|14018.06|13938.06|14018.55|13938.55|14017.25|13937.25|10
1723047510000|2024-08-07 16:18:30|14018.37|13938.37|14013.72|13933.72|14018.37|13938.37|14013.6|13933.6|9
1723047520000|2024-08-07 16:18:40|14013.43|13933.43|14013.16|13933.16|14013.43|13933.43|14010.49|13930.49|10
1723047530000|2024-08-07 16:18:50|14012.88|13932.88|14015.38|13935.38|14015.73|13935.73|14012.88|13932.88|10
1723047540000|2024-08-07 16:19:00|14014.93|13934.93|14018.78|13938.78|14018.78|13938.78|14014.35|13934.35|10
1723047550000|2024-08-07 16:19:10|14019.63|13939.63|14019.59|13939.59|14021.12|13941.12|14018.47|13938.47|10
1723047560000|2024-08-07 16:19:20|14019.7|13939.7|14024.7|13944.7|14024.7|13944.7|14019.7|13939.7|10
1723047570000|2024-08-07 16:19:30|14024.31|13944.31|14020.14|13940.14|14025|13945|14019.86|13939.86|10
1723047580000|2024-08-07 16:19:40|14020.36|13940.36|14022.47|13942.47|14022.47|13942.47|14020.27|13940.27|10
1723047590000|2024-08-07 16:19:50|14022.75|13942.75|14024.01|13944.01|14024.78|13944.78|14022.75|13942.75|10
1723047600000|2024-08-07 16:20:00|14023.98|13943.98|14025.19|13945.19|14025.51|13945.51|14023.7|13943.7|10
1723047610000|2024-08-07 16:20:10|14025.42|13945.42|14021.7|13941.7|14026.11|13946.11|14021.7|13941.7|10
1723047620000|2024-08-07 16:20:20|14021.51|13941.51|14028.46|13948.46|14028.46|13948.46|14020.24|13940.24|10
1723047630000|2024-08-07 16:20:30|14028.75|13948.75|14035.09|13955.09|14035.09|13955.09|14028.75|13948.75|10
1723047640000|2024-08-07 16:20:40|14038.38|13958.38|14042.24|13962.24|14042.24|13962.24|14038.38|13958.38|10
1723047650000|2024-08-07 16:20:50|14042.56|13962.56|14042.84|13962.84|14043.2|13963.2|14041.84|13961.84|10
1723047660000|2024-08-07 16:21:00|14042.86|13962.86|14039.79|13959.79|14042.86|13962.86|14039.79|13959.79|10
1723047670000|2024-08-07 16:21:10|14039.29|13959.29|14039.39|13959.39|14040.02|13960.02|14039.05|13959.05|10
1723047680000|2024-08-07 16:21:20|14040.24|13960.24|14052.89|13972.89|14053.85|13973.85|14040.24|13960.24|10
1723047690000|2024-08-07 16:21:30|14052.71|13972.71|14057.42|13977.42|14058.12|13978.12|14052.71|13972.71|10
1723047700000|2024-08-07 16:21:40|14057.27|13977.27|14055.3|13975.3|14057.48|13977.48|14055.3|13975.3|10
1723047710000|2024-08-07 16:21:50|14055.34|13975.34|14054.77|13974.77|14055.77|13975.77|14054.77|13974.77|10
1723047720000|2024-08-07 16:22:00|14055.58|13975.58|14058.37|13978.37|14058.37|13978.37|14053.71|13973.71|10
1723047730000|2024-08-07 16:22:10|14058.9|13978.9|14064.31|13984.31|14064.31|13984.31|14058.9|13978.9|10
1723047740000|2024-08-07 16:22:20|14064.83|13984.83|14064.94|13984.94|14067.69|13987.69|14064.71|13984.71|10
1723047750000|2024-08-07 16:22:30|14063.88|13983.88|14058.52|13978.52|14063.88|13983.88|14058.52|13978.52|10
1723047760000|2024-08-07 16:22:40|14058.48|13978.48|14057.55|13977.55|14058.48|13978.48|14057.55|13977.55|10
1723047770000|2024-08-07 16:22:50|14057.4|13977.4|14056.95|13976.95|14057.67|13977.67|14056.86|13976.86|10
1723047780000|2024-08-07 16:23:00|14056.75|13976.75|14060.48|13980.48|14060.72|13980.72|14056.43|13976.43|10
1723047790000|2024-08-07 16:23:10|14060.33|13980.33|14060.07|13980.07|14060.33|13980.33|14059.74|13979.74|9
1723047800000|2024-08-07 16:23:20|14059.74|13979.74|14056.09|13976.09|14059.74|13979.74|14056.09|13976.09|10
1723047810000|2024-08-07 16:23:30|14056.17|13976.17|14059.6|13979.6|14059.82|13979.82|14056.17|13976.17|10
1723047820000|2024-08-07 16:23:40|14059.71|13979.71|14058.84|13978.84|14060.94|13980.94|14058.61|13978.61|10
1723047830000|2024-08-07 16:23:50|14058.73|13978.73|14059.19|13979.19|14059.19|13979.19|14057.07|13977.07|10
1723047840000|2024-08-07 16:24:00|14060.49|13980.49|14063.5|13983.5|14064|13984|14060.35|13980.35|10
1723047850000|2024-08-07 16:24:10|14063.98|13983.98|14065.81|13985.81|14065.81|13985.81|14063.91|13983.91|10
1723047860000|2024-08-07 16:24:20|14067.45|13987.45|14068.67|13988.67|14069.07|13989.07|14067.45|13987.45|10
1723047870000|2024-08-07 16:24:30|14069.64|13989.64|14068.83|13988.83|14070.34|13990.34|14068.83|13988.83|10
1723047880000|2024-08-07 16:24:40|14068.94|13988.94|14068.13|13988.13|14068.94|13988.94|14066.53|13986.53|9
1723047890000|2024-08-07 16:24:50|14068.85|13988.85|14069.68|13989.68|14069.94|13989.94|14068.85|13988.85|9
1723047900000|2024-08-07 16:25:00|14069.25|13989.25|14072.52|13992.52|14072.52|13992.52|14069.07|13989.07|9
1723047910000|2024-08-07 16:25:10|14073.45|13993.45|14076.32|13996.32|14076.32|13996.32|14073.42|13993.42|10
1723047920000|2024-08-07 16:25:20|14076.34|13996.34|14090.35|14010.35|14090.35|14010.35|14076.34|13996.34|10
1723047930000|2024-08-07 16:25:30|14090.33|14010.33|14093.29|14013.29|14094.32|14014.32|14090.33|14010.33|10
1723047940000|2024-08-07 16:25:40|14092.67|14012.67|14092.91|14012.91|14093|14013|14091.98|14011.98|10
1723047950000|2024-08-07 16:25:50|14092.99|14012.99|14091.36|14011.36|14092.99|14012.99|14091.22|14011.22|10
1723047960000|2024-08-07 16:26:00|14090.61|14010.61|14083.3|14003.3|14090.61|14010.61|14083.3|14003.3|10
1723047970000|2024-08-07 16:26:10|14083.74|14003.74|14080.22|14000.22|14083.74|14003.74|14080.22|14000.22|10
1723047980000|2024-08-07 16:26:20|14080.05|14000.05|14080.41|14000.41|14080.85|14000.85|14080.05|14000.05|10
1723047990000|2024-08-07 16:26:30|14080.76|14000.76|14080.81|14000.81|14081.06|14001.06|14080.64|14000.64|10
1723048000000|2024-08-07 16:26:40|14081.05|14001.05|14083.31|14003.31|14083.31|14003.31|14081.02|14001.02|10
1723048010000|2024-08-07 16:26:50|14083.37|14003.37|14085.17|14005.17|14085.17|14005.17|14083.28|14003.28|10
1723048020000|2024-08-07 16:27:00|14085.34|14005.34|14085.61|14005.61|14085.93|14005.93|14084.96|14004.96|9
1723048030000|2024-08-07 16:27:10|14086.2|14006.2|14080.67|14000.67|14086.2|14006.2|14080.67|14000.67|10
1723048040000|2024-08-07 16:27:20|14080.09|14000.09|14077.3|13997.3|14080.61|14000.61|14077.3|13997.3|10
1723048050000|2024-08-07 16:27:30|14076.37|13996.37|14072.03|13992.03|14076.37|13996.37|14072.03|13992.03|10
1723048060000|2024-08-07 16:27:40|14072.96|13992.96|14074.26|13994.26|14074.36|13994.36|14072.7|13992.7|10
1723048070000|2024-08-07 16:27:50|14074.03|13994.03|14073.57|13993.57|14074.82|13994.82|14073.4|13993.4|10
1723048080000|2024-08-07 16:28:00|14072.88|13992.88|14074.16|13994.16|14074.65|13994.65|14072.88|13992.88|10
1723048090000|2024-08-07 16:28:10|14074.25|13994.25|14079.62|13999.62|14079.62|13999.62|14074.25|13994.25|10
1723048100000|2024-08-07 16:28:20|14080.75|14000.75|14078.05|13998.05|14081.04|14001.04|14078.05|13998.05|10
1723048110000|2024-08-07 16:28:30|14078.08|13998.08|14079.52|13999.52|14079.52|13999.52|14076.58|13996.58|10
1723048120000|2024-08-07 16:28:40|14079.63|13999.63|14084.51|14004.51|14085.54|14005.54|14079.42|13999.42|10
1723048130000|2024-08-07 16:28:50|14084.45|14004.45|14080.86|14000.86|14084.78|14004.78|14080.86|14000.86|10
1723048140000|2024-08-07 16:29:00|14080.1|14000.1|14076.91|13996.91|14080.1|14000.1|14076.91|13996.91|10
1723048150000|2024-08-07 16:29:10|14077.25|13997.25|14077.1|13997.1|14077.92|13997.92|14077.1|13997.1|10
1723048160000|2024-08-07 16:29:20|14076.82|13996.82|14073.24|13993.24|14076.82|13996.82|14073.24|13993.24|10
1723048170000|2024-08-07 16:29:30|14072.92|13992.92|14065.71|13985.71|14072.92|13992.92|14065.71|13985.71|10
1723048180000|2024-08-07 16:29:40|14065.48|13985.48|14065.59|13985.59|14066.01|13986.01|14065.34|13985.34|10
1723048190000|2024-08-07 16:29:50|14065.41|13985.41|14063.01|13983.01|14065.41|13985.41|14062.44|13982.44|10
1723048200000|2024-08-07 16:30:00|14063.1|13983.1|14057.53|13977.53|14063.1|13983.1|14057.36|13977.36|10
1723048210000|2024-08-07 16:30:10|14057.42|13977.42|14052.93|13972.93|14057.53|13977.53|14052.93|13972.93|10
1723048220000|2024-08-07 16:30:20|14052.47|13972.47|14052.8|13972.8|14052.8|13972.8|14051|13971|9
1723048230000|2024-08-07 16:30:30|14053.55|13973.55|14054.53|13974.53|14054.53|13974.53|14053.25|13973.25|10
1723048240000|2024-08-07 16:30:40|14054.77|13974.77|14052.8|13972.8|14054.77|13974.77|14052.8|13972.8|10
1723048250000|2024-08-07 16:30:50|14052.97|13972.97|14052.07|13972.07|14052.97|13972.97|14051.76|13971.76|9
1723048260000|2024-08-07 16:31:00|14051.98|13971.98|14047.54|13967.54|14052.35|13972.35|14047.54|13967.54|10
1723048270000|2024-08-07 16:31:10|14047.37|13967.37|14045.08|13965.08|14047.37|13967.37|14044.59|13964.59|10
1723048280000|2024-08-07 16:31:20|14044.22|13964.22|14031.89|13951.89|14044.22|13964.22|14031.89|13951.89|10
1723048290000|2024-08-07 16:31:30|14030.88|13950.88|14029.22|13949.22|14030.88|13950.88|14028.19|13948.19|9
1723048300000|2024-08-07 16:31:40|14029.19|13949.19|14028.43|13948.43|14029.87|13949.87|14028.43|13948.43|10
1723048310000|2024-08-07 16:31:50|14028.65|13948.65|14028.08|13948.08|14029.56|13949.56|14028.08|13948.08|10
1723048320000|2024-08-07 16:32:00|14028.04|13948.04|14032.34|13952.34|14032.58|13952.58|14028.04|13948.04|10
1723048330000|2024-08-07 16:32:10|14031.81|13951.81|14029.14|13949.14|14031.81|13951.81|14029.14|13949.14|10
1723048340000|2024-08-07 16:32:20|14028.79|13948.79|14028.44|13948.44|14028.79|13948.79|14027.48|13947.48|9
1723048350000|2024-08-07 16:32:30|14028.42|13948.42|14027.34|13947.34|14028.42|13948.42|14026.66|13946.66|10
1723048360000|2024-08-07 16:32:40|14027.71|13947.71|14027.46|13947.46|14028.13|13948.13|14027.46|13947.46|10
1723048370000|2024-08-07 16:32:50|14027.44|13947.44|14027.11|13947.11|14027.44|13947.44|14026.97|13946.97|10
1723048380000|2024-08-07 16:33:00|14027.92|13947.92|14026.32|13946.32|14028.3|13948.3|14026.32|13946.32|10
1723048390000|2024-08-07 16:33:10|14026.25|13946.25|14025.6|13945.6|14026.28|13946.28|14025.28|13945.28|10
1723048400000|2024-08-07 16:33:20|14025.34|13945.34|14021.26|13941.26|14025.34|13945.34|14021.11|13941.11|10
1723048410000|2024-08-07 16:33:30|14020.72|13940.72|14019.16|13939.16|14020.72|13940.72|14017|13937|10
1723048420000|2024-08-07 16:33:40|14019.11|13939.11|14020.92|13940.92|14021.54|13941.54|14019.11|13939.11|9
1723048430000|2024-08-07 16:33:50|14020.25|13940.25|14019.22|13939.22|14020.25|13940.25|14018.47|13938.47|10
1723048440000|2024-08-07 16:34:00|14019.43|13939.43|14022.31|13942.31|14022.8|13942.8|14019.43|13939.43|10
1723048450000|2024-08-07 16:34:10|14022.9|13942.9|14027.5|13947.5|14027.5|13947.5|14022.9|13942.9|10
1723048460000|2024-08-07 16:34:20|14028.34|13948.34|14031.03|13951.03|14032.77|13952.77|14028.34|13948.34|10
1723048470000|2024-08-07 16:34:30|14031.22|13951.22|14032.18|13952.18|14032.43|13952.43|14031.19|13951.19|10
1723048480000|2024-08-07 16:34:40|14031.52|13951.52|14030.92|13950.92|14031.76|13951.76|14030.84|13950.84|10
1723048490000|2024-08-07 16:34:50|14030.85|13950.85|14031.75|13951.75|14031.75|13951.75|14030.22|13950.22|10
1723048500000|2024-08-07 16:35:00|14032.15|13952.15|14036.06|13956.06|14036.06|13956.06|14031.94|13951.94|10
1723048510000|2024-08-07 16:35:10|14036.5|13956.5|14042.07|13962.07|14042.07|13962.07|14036.5|13956.5|10
1723048520000|2024-08-07 16:35:20|14042.49|13962.49|14047.77|13967.77|14049.11|13969.11|14042.49|13962.49|10
1723048530000|2024-08-07 16:35:30|14047.44|13967.44|14044.58|13964.58|14047.44|13967.44|14044.58|13964.58|10
1723048540000|2024-08-07 16:35:40|14043.15|13963.15|14038.67|13958.67|14043.15|13963.15|14038.67|13958.67|10
1723048550000|2024-08-07 16:35:50|14037.95|13957.95|14033.19|13953.19|14037.95|13957.95|14033.19|13953.19|10
1723048560000|2024-08-07 16:36:00|14033.79|13953.79|14035.38|13955.38|14035.87|13955.87|14033.6|13953.6|10
1723048570000|2024-08-07 16:36:10|14034.43|13954.43|14033.31|13953.31|14035.34|13955.34|14033.31|13953.31|10
1723048580000|2024-08-07 16:36:20|14033.1|13953.1|14027.17|13947.17|14033.31|13953.31|14027.17|13947.17|10
1723048590000|2024-08-07 16:36:30|14027.52|13947.52|14029.8|13949.8|14029.8|13949.8|14027.36|13947.36|10
1723048600000|2024-08-07 16:36:40|14029.72|13949.72|14021.99|13941.99|14029.72|13949.72|14021.99|13941.99|10
1723048610000|2024-08-07 16:36:50|14021.2|13941.2|14020.8|13940.8|14021.2|13941.2|14020.47|13940.47|10
1723048620000|2024-08-07 16:37:00|14020.44|13940.44|14015.95|13935.95|14020.44|13940.44|14015.95|13935.95|10
1723048630000|2024-08-07 16:37:10|14015.59|13935.59|14012.97|13932.97|14015.59|13935.59|14012.83|13932.83|10
1723048640000|2024-08-07 16:37:20|14012.58|13932.58|14011.37|13931.37|14012.62|13932.62|14011.37|13931.37|10
1723048650000|2024-08-07 16:37:30|14011.51|13931.51|14010.75|13930.75|14011.51|13931.51|14010.25|13930.25|10
1723048660000|2024-08-07 16:37:40|14010.35|13930.35|14011.22|13931.22|14011.94|13931.94|14010.19|13930.19|10
1723048670000|2024-08-07 16:37:50|14010.75|13930.75|14008.63|13928.63|14010.75|13930.75|14008.61|13928.61|10
1723048680000|2024-08-07 16:38:00|14007.76|13927.76|14009.38|13929.38|14009.4|13929.4|14007.07|13927.07|10
1723048690000|2024-08-07 16:38:10|14009.81|13929.81|14008.3|13928.3|14010|13930|14008.14|13928.14|10
1723048700000|2024-08-07 16:38:20|14007.48|13927.48|14008.11|13928.11|14008.11|13928.11|14007.05|13927.05|10
1723048710000|2024-08-07 16:38:30|14008.32|13928.32|14010.42|13930.42|14010.42|13930.42|14007.85|13927.85|10
1723048720000|2024-08-07 16:38:40|14010.76|13930.76|14011.4|13931.4|14011.97|13931.97|14010.76|13930.76|9
1723048730000|2024-08-07 16:38:50|14011.03|13931.03|14009.31|13929.31|14011.03|13931.03|14009.17|13929.17|10
1723048740000|2024-08-07 16:39:00|14010.01|13930.01|14012.73|13932.73|14012.76|13932.76|14009.76|13929.76|10
1723048750000|2024-08-07 16:39:10|14012.32|13932.32|14014.52|13934.52|14014.52|13934.52|14012.32|13932.32|9
1723048760000|2024-08-07 16:39:20|14014.71|13934.71|14016.69|13936.69|14016.69|13936.69|14014.28|13934.28|10
1723048770000|2024-08-07 16:39:30|14016.62|13936.62|14018.86|13938.86|14018.86|13938.86|14015.99|13935.99|10
1723048780000|2024-08-07 16:39:40|14019.3|13939.3|14019.6|13939.6|14020.1|13940.1|14018.68|13938.68|10
1723048790000|2024-08-07 16:39:50|14019.76|13939.76|14019.74|13939.74|14019.76|13939.76|14018.92|13938.92|10
1723048800000|2024-08-07 16:40:00|14019.77|13939.77|14017.9|13937.9|14019.77|13939.77|14017.9|13937.9|10
1723048810000|2024-08-07 16:40:10|14016.68|13936.68|14015.03|13935.03|14016.68|13936.68|14015.03|13935.03|10
1723048820000|2024-08-07 16:40:20|14014.91|13934.91|14018.75|13938.75|14018.75|13938.75|14014.91|13934.91|10
1723048830000|2024-08-07 16:40:30|14018.66|13938.66|14024.04|13944.04|14024.04|13944.04|14018.66|13938.66|10
1723048840000|2024-08-07 16:40:40|14025.19|13945.19|14029.87|13949.87|14029.87|13949.87|14025.19|13945.19|10
1723048850000|2024-08-07 16:40:50|14030.09|13950.09|14033.2|13953.2|14033.28|13953.28|14030.09|13950.09|10
1723048860000|2024-08-07 16:41:00|14034.76|13954.76|14033.61|13953.61|14034.82|13954.82|14032.83|13952.83|10
1723048870000|2024-08-07 16:41:10|14033.95|13953.95|14032.69|13952.69|14034.58|13954.58|14032.69|13952.69|10
1723048880000|2024-08-07 16:41:20|14032.6|13952.6|14031.61|13951.61|14032.73|13952.73|14031.52|13951.52|10
1723048890000|2024-08-07 16:41:30|14031.73|13951.73|14032.16|13952.16|14032.16|13952.16|14030.88|13950.88|10
1723048900000|2024-08-07 16:41:40|14031.44|13951.44|14031.05|13951.05|14031.85|13951.85|14031.05|13951.05|10
1723048910000|2024-08-07 16:41:50|14031.01|13951.01|14030.68|13950.68|14031.01|13951.01|14030.28|13950.28|10
1723048920000|2024-08-07 16:42:00|14030.43|13950.43|14029.14|13949.14|14030.51|13950.51|14029.14|13949.14|10
1723048930000|2024-08-07 16:42:10|14029.35|13949.35|14031.03|13951.03|14031.03|13951.03|14028.93|13948.93|10
1723048940000|2024-08-07 16:42:20|14032.27|13952.27|14036.37|13956.37|14036.37|13956.37|14032.27|13952.27|10
1723048950000|2024-08-07 16:42:30|14037.56|13957.56|14036.21|13956.21|14037.64|13957.64|14036.21|13956.21|10
1723048960000|2024-08-07 16:42:40|14036.77|13956.77|14037.08|13957.08|14037.97|13957.97|14036.45|13956.45|10
1723048970000|2024-08-07 16:42:50|14036.9|13956.9|14035.05|13955.05|14036.97|13956.97|14035.05|13955.05|9
1723048980000|2024-08-07 16:43:00|14034.39|13954.39|14022.03|13942.03|14034.39|13954.39|14022.03|13942.03|10
1723048990000|2024-08-07 16:43:10|14019.69|13939.69|14020.77|13940.77|14020.77|13940.77|14017.4|13937.4|10
1723049000000|2024-08-07 16:43:20|14020.81|13940.81|14019.7|13939.7|14021.25|13941.25|14019.27|13939.27|10
1723049010000|2024-08-07 16:43:30|14019.83|13939.83|14017.77|13937.77|14019.83|13939.83|14016.18|13936.18|10
1723049020000|2024-08-07 16:43:40|14017.87|13937.87|14021.28|13941.28|14021.28|13941.28|14017.87|13937.87|9
1723049030000|2024-08-07 16:43:50|14021.61|13941.61|14022.03|13942.03|14024.36|13944.36|14021.61|13941.61|10
1723049040000|2024-08-07 16:44:00|14022.08|13942.08|14026.11|13946.11|14026.11|13946.11|14022.08|13942.08|10
1723049050000|2024-08-07 16:44:10|14028.24|13948.24|14027.98|13947.98|14028.24|13948.24|14027.17|13947.17|10
1723049060000|2024-08-07 16:44:20|14028.01|13948.01|14031.11|13951.11|14031.34|13951.34|14028.01|13948.01|9
1723049070000|2024-08-07 16:44:30|14032.47|13952.47|14033.96|13953.96|14034.63|13954.63|14032.47|13952.47|10
1723049080000|2024-08-07 16:44:40|14034.45|13954.45|14033.63|13953.63|14034.45|13954.45|14033.02|13953.02|10
1723049090000|2024-08-07 16:44:50|14033.5|13953.5|14033.51|13953.51|14033.87|13953.87|14032.9|13952.9|9
1723049100000|2024-08-07 16:45:00|14033.86|13953.86|14036.07|13956.07|14036.34|13956.34|14033.1|13953.1|10
1723049110000|2024-08-07 16:45:10|14036.65|13956.65|14039.57|13959.57|14039.57|13959.57|14036.32|13956.32|10
1723049120000|2024-08-07 16:45:20|14039.79|13959.79|14044.31|13964.31|14044.31|13964.31|14039.79|13959.79|10
1723049130000|2024-08-07 16:45:30|14044.78|13964.78|14043.35|13963.35|14044.78|13964.78|14043.35|13963.35|8
1723049140000|2024-08-07 16:45:40|14043.31|13963.31|14037.78|13957.78|14043.31|13963.31|14037.7|13957.7|9
1723049150000|2024-08-07 16:45:50|14037.69|13957.69|14036.61|13956.61|14037.69|13957.69|14036.32|13956.32|9
1723049160000|2024-08-07 16:46:00|14037.86|13957.86|14041.88|13961.88|14041.88|13961.88|14036.88|13956.88|10
1723049170000|2024-08-07 16:46:10|14042.19|13962.19|14041.53|13961.53|14042.7|13962.7|14041.44|13961.44|10
1723049180000|2024-08-07 16:46:20|14041.37|13961.37|14039.23|13959.23|14041.37|13961.37|14039.23|13959.23|10
1723049190000|2024-08-07 16:46:30|14038.81|13958.81|14033.67|13953.67|14038.81|13958.81|14033.67|13953.67|10
1723049200000|2024-08-07 16:46:40|14033.04|13953.04|14029.79|13949.79|14033.04|13953.04|14029.51|13949.51|10
1723049210000|2024-08-07 16:46:50|14028.81|13948.81|14025.91|13945.91|14028.81|13948.81|14025.91|13945.91|10
1723049220000|2024-08-07 16:47:00|14025.35|13945.35|14022.47|13942.47|14025.35|13945.35|14022.47|13942.47|10
1723049230000|2024-08-07 16:47:10|14021.73|13941.73|14021.77|13941.77|14021.83|13941.83|14021.18|13941.18|10
1723049240000|2024-08-07 16:47:20|14022.33|13942.33|14020|13940|14022.33|13942.33|14020|13940|10
1723049250000|2024-08-07 16:47:30|14019.31|13939.31|14010.47|13930.47|14019.31|13939.31|14010.47|13930.47|10
1723049260000|2024-08-07 16:47:40|14009.41|13929.41|14004.66|13924.66|14009.41|13929.41|14004.25|13924.25|10
1723049270000|2024-08-07 16:47:50|14003.65|13923.65|14002.24|13922.24|14003.65|13923.65|14001.57|13921.57|10
1723049280000|2024-08-07 16:48:00|14002.85|13922.85|14006.26|13926.26|14006.71|13926.71|14002.41|13922.41|10
1723049290000|2024-08-07 16:48:10|14006.25|13926.25|14007.26|13927.26|14007.26|13927.26|14005.17|13925.17|10
1723049300000|2024-08-07 16:48:20|14007.03|13927.03|14007.36|13927.36|14008.54|13928.54|14007.03|13927.03|10
1723049310000|2024-08-07 16:48:30|14006.43|13926.43|14001.95|13921.95|14006.43|13926.43|14001.95|13921.95|10
1723049320000|2024-08-07 16:48:40|14001.88|13921.88|14002.03|13922.03|14002.03|13922.03|14000.85|13920.85|10
1723049330000|2024-08-07 16:48:50|14002.9|13922.9|14002.11|13922.11|14002.9|13922.9|14001.56|13921.56|10
1723049340000|2024-08-07 16:49:00|14002.79|13922.79|14005.04|13925.04|14005.04|13925.04|14002.79|13922.79|10
1723049350000|2024-08-07 16:49:10|14006.56|13926.56|14007.06|13927.06|14007.21|13927.21|14005.27|13925.27|10
1723049360000|2024-08-07 16:49:20|14006.7|13926.7|14006.22|13926.22|14006.96|13926.96|14005.87|13925.87|9
1723049370000|2024-08-07 16:49:30|14006.3|13926.3|14004.6|13924.6|14006.82|13926.82|14004.6|13924.6|10
1723049380000|2024-08-07 16:49:40|14003.03|13923.03|14004.25|13924.25|14004.25|13924.25|14002.67|13922.67|10
1723049390000|2024-08-07 16:49:50|14004.37|13924.37|14006.46|13926.46|14006.46|13926.46|14004.37|13924.37|10
1723049400000|2024-08-07 16:50:00|14007.1|13927.1|14003.22|13923.22|14007.1|13927.1|14001.6|13921.6|10
1723049410000|2024-08-07 16:50:10|14003.7|13923.7|14002.4|13922.4|14003.93|13923.93|14001.83|13921.83|10
1723049420000|2024-08-07 16:50:20|14001.94|13921.94|14001.38|13921.38|14001.97|13921.97|14001.24|13921.24|9
1723049430000|2024-08-07 16:50:30|14002.12|13922.12|13999.48|13919.48|14002.12|13922.12|13999.18|13919.18|10
1723049440000|2024-08-07 16:50:40|13999.24|13919.24|13995.18|13915.18|13999.37|13919.37|13995.09|13915.09|10
1723049450000|2024-08-07 16:50:50|13995.33|13915.33|13997.33|13917.33|13997.87|13917.87|13993.7|13913.7|10
1723049460000|2024-08-07 16:51:00|13997.53|13917.53|13996.93|13916.93|13997.97|13917.97|13996.92|13916.92|9
1723049470000|2024-08-07 16:51:10|13997.4|13917.4|14001|13921|14001.03|13921.03|13997.22|13917.22|10
1723049480000|2024-08-07 16:51:20|14001.96|13921.96|13999.32|13919.32|14002.04|13922.04|13998.76|13918.76|10
1723049490000|2024-08-07 16:51:30|13999.15|13919.15|13996.45|13916.45|13999.15|13919.15|13996.26|13916.26|10
1723049500000|2024-08-07 16:51:40|13996.17|13916.17|13996.44|13916.44|13997.39|13917.39|13996.07|13916.07|9
1723049510000|2024-08-07 16:51:50|13996.03|13916.03|13992.88|13912.88|13996.03|13916.03|13992.88|13912.88|10
1723049520000|2024-08-07 16:52:00|13992.6|13912.6|13990.8|13910.8|13993.19|13913.19|13989.78|13909.78|10
1723049530000|2024-08-07 16:52:10|13990.89|13910.89|13991.31|13911.31|13991.7|13911.7|13990.4|13910.4|10
1723049540000|2024-08-07 16:52:20|13991.49|13911.49|13991.14|13911.14|13992.29|13912.29|13990.96|13910.96|10
1723049550000|2024-08-07 16:52:30|13989.43|13909.43|13986.13|13906.13|13989.43|13909.43|13986.02|13906.02|10
1723049560000|2024-08-07 16:52:40|13986.56|13906.56|13982.45|13902.45|13986.56|13906.56|13982.4|13902.4|10
1723049570000|2024-08-07 16:52:50|13982.76|13902.76|13981.22|13901.22|13983.06|13903.06|13981.22|13901.22|10
1723049580000|2024-08-07 16:53:00|13980.84|13900.84|13980.06|13900.06|13980.91|13900.91|13980.06|13900.06|10
1723049590000|2024-08-07 16:53:10|13979.88|13899.88|13977.8|13897.8|13979.88|13899.88|13977.3|13897.3|10
1723049600000|2024-08-07 16:53:20|13977.62|13897.62|13976.56|13896.56|13978.36|13898.36|13976.56|13896.56|10
1723049610000|2024-08-07 16:53:30|13976.32|13896.32|13975.44|13895.44|13976.32|13896.32|13975.44|13895.44|10
1723049620000|2024-08-07 16:53:40|13974.66|13894.66|13967.82|13887.82|13974.66|13894.66|13967.82|13887.82|10
1723049630000|2024-08-07 16:53:50|13967.95|13887.95|13967.23|13887.23|13969.76|13889.76|13967.23|13887.23|10
1723049640000|2024-08-07 16:54:00|13966.22|13886.22|13968.2|13888.2|13968.67|13888.67|13965.03|13885.03|10
1723049650000|2024-08-07 16:54:10|13968.12|13888.12|13975.79|13895.79|13975.79|13895.79|13967.78|13887.78|10
1723049660000|2024-08-07 16:54:20|13976.59|13896.59|13982.75|13902.75|13982.75|13902.75|13976.59|13896.59|10
1723049670000|2024-08-07 16:54:30|13983.21|13903.21|13989.49|13909.49|13990.68|13910.68|13983.21|13903.21|10
1723049680000|2024-08-07 16:54:40|13988.5|13908.5|13984.02|13904.02|13988.68|13908.68|13984.02|13904.02|10
1723049690000|2024-08-07 16:54:50|13984.45|13904.45|13985.9|13905.9|13985.93|13905.93|13984.01|13904.01|10
1723049700000|2024-08-07 16:55:00|13985.83|13905.83|13991.43|13911.43|13991.43|13911.43|13985.1|13905.1|10
1723049710000|2024-08-07 16:55:10|13991.75|13911.75|13997.51|13917.51|13997.51|13917.51|13990.27|13910.27|10
1723049720000|2024-08-07 16:55:20|13997.44|13917.44|14003.18|13923.18|14003.18|13923.18|13997.44|13917.44|10
1723049730000|2024-08-07 16:55:30|14004.26|13924.26|14007.35|13927.35|14008.62|13928.62|14004.26|13924.26|10
1723049740000|2024-08-07 16:55:40|14007.53|13927.53|14009.95|13929.95|14009.95|13929.95|14007.28|13927.28|10
1723049750000|2024-08-07 16:55:50|14009.57|13929.57|14019.77|13939.77|14019.77|13939.77|14009.57|13929.57|10
1723049760000|2024-08-07 16:56:00|14020.33|13940.33|14025.73|13945.73|14027.1|13947.1|14020.33|13940.33|10
1723049770000|2024-08-07 16:56:10|14024.69|13944.69|14021.76|13941.76|14024.69|13944.69|14021.76|13941.76|10
1723049780000|2024-08-07 16:56:20|14025.95|13945.95|14031.3|13951.3|14031.3|13951.3|14025.95|13945.95|10
1723049790000|2024-08-07 16:56:30|14032.24|13952.24|14037.05|13957.05|14038.39|13958.39|14032.24|13952.24|10
1723049800000|2024-08-07 16:56:40|14038.14|13958.14|14040.81|13960.81|14040.81|13960.81|14038.14|13958.14|10
1723049810000|2024-08-07 16:56:50|14040.83|13960.83|14040.97|13960.97|14041.25|13961.25|14040.06|13960.06|10
1723049820000|2024-08-07 16:57:00|14041.21|13961.21|14045.12|13965.12|14045.12|13965.12|14041.21|13961.21|10
1723049830000|2024-08-07 16:57:10|14044.97|13964.97|14046.34|13966.34|14046.36|13966.36|14042.43|13962.43|10
1723049840000|2024-08-07 16:57:20|14046.83|13966.83|14048.3|13968.3|14048.3|13968.3|14046.83|13966.83|10
1723049850000|2024-08-07 16:57:30|14048.8|13968.8|14051.14|13971.14|14051.43|13971.43|14048.8|13968.8|10
1723049860000|2024-08-07 16:57:40|14051.05|13971.05|14052.55|13972.55|14052.8|13972.8|14050.94|13970.94|10
1723049870000|2024-08-07 16:57:50|14052.52|13972.52|14054.93|13974.93|14054.93|13974.93|14052.52|13972.52|10
1723049880000|2024-08-07 16:58:00|14055|13975|14049.54|13969.54|14055|13975|14049.54|13969.54|10
1723049890000|2024-08-07 16:58:10|14049.25|13969.25|14046.37|13966.37|14049.25|13969.25|14046.37|13966.37|10
1723049900000|2024-08-07 16:58:20|14046.74|13966.74|14047.29|13967.29|14047.33|13967.33|14046.45|13966.45|10
1723049910000|2024-08-07 16:58:30|14047.2|13967.2|14043.01|13963.01|14047.2|13967.2|14043.01|13963.01|10
1723049920000|2024-08-07 16:58:40|14042.99|13962.99|14043.57|13963.57|14044.24|13964.24|14042.99|13962.99|10
1723049930000|2024-08-07 16:58:50|14044.14|13964.14|14042.99|13962.99|14044.31|13964.31|14042.96|13962.96|10
1723049940000|2024-08-07 16:59:00|14043.57|13963.57|14040.71|13960.71|14043.57|13963.57|14040.71|13960.71|10
1723049950000|2024-08-07 16:59:10|14041.66|13961.66|14041.34|13961.34|14043.06|13963.06|14041.34|13961.34|10
1723049960000|2024-08-07 16:59:20|14041.56|13961.56|14044.22|13964.22|14044.22|13964.22|14041.23|13961.23|10
1723049970000|2024-08-07 16:59:30|14044.56|13964.56|14044.62|13964.62|14044.72|13964.72|14044.11|13964.11|9
1723049980000|2024-08-07 16:59:40|14044.56|13964.56|14044.65|13964.65|14045.67|13965.67|14044.55|13964.55|10
1723049990000|2024-08-07 16:59:50|14044.21|13964.21|14039.51|13959.51|14044.21|13964.21|14039.5|13959.5|10
1723050000000|2024-08-07 17:00:00|14039.85|13959.85|14033.66|13953.66|14040.28|13960.28|14033.66|13953.66|10
1723050010000|2024-08-07 17:00:10|14032.61|13952.61|14033.04|13953.04|14033.04|13953.04|14030.91|13950.91|10
1723050020000|2024-08-07 17:00:20|14032.74|13952.74|14049.16|13969.16|14049.16|13969.16|14032.74|13952.74|10
1723050030000|2024-08-07 17:00:30|14049.75|13969.75|14054.26|13974.26|14054.74|13974.74|14049.75|13969.75|10
1723050040000|2024-08-07 17:00:40|14054.34|13974.34|14053.47|13973.47|14055.62|13975.62|14052.65|13972.65|10
1723050050000|2024-08-07 17:00:50|14054.43|13974.43|14056.13|13976.13|14056.13|13976.13|14054.29|13974.29|10
1723050060000|2024-08-07 17:01:00|14056.15|13976.15|14055.45|13975.45|14056.86|13976.86|14055.45|13975.45|10
1723050070000|2024-08-07 17:01:10|14055.38|13975.38|14055.15|13975.15|14055.56|13975.56|14054.73|13974.73|10
1723050080000|2024-08-07 17:01:20|14054.88|13974.88|14052.49|13972.49|14054.88|13974.88|14051.55|13971.55|10
1723050090000|2024-08-07 17:01:30|14052.22|13972.22|14048.2|13968.2|14052.22|13972.22|14048.2|13968.2|10
1723050100000|2024-08-07 17:01:40|14047.97|13967.97|14046.78|13966.78|14047.97|13967.97|14046.78|13966.78|9
1723050110000|2024-08-07 17:01:50|14047.69|13967.69|14050.58|13970.58|14050.58|13970.58|14047.53|13967.53|10
1723050120000|2024-08-07 17:02:00|14051.04|13971.04|14052.81|13972.81|14054.17|13974.17|14051.04|13971.04|10
1723050130000|2024-08-07 17:02:10|14052.56|13972.56|14047.47|13967.47|14052.56|13972.56|14047.47|13967.47|10
1723050140000|2024-08-07 17:02:20|14047.54|13967.54|14049.53|13969.53|14049.62|13969.62|14047.54|13967.54|10
1723050150000|2024-08-07 17:02:30|14049.41|13969.41|14046.98|13966.98|14049.41|13969.41|14046.98|13966.98|9
1723050160000|2024-08-07 17:02:40|14047.47|13967.47|14045.97|13965.97|14047.99|13967.99|14045.73|13965.73|10
1723050170000|2024-08-07 17:02:50|14045.59|13965.59|14042.61|13962.61|14045.64|13965.64|14042.61|13962.61|10
1723050180000|2024-08-07 17:03:00|14042.33|13962.33|14037.93|13957.93|14042.33|13962.33|14036.76|13956.76|10
1723050190000|2024-08-07 17:03:10|14038.18|13958.18|14035.2|13955.2|14038.42|13958.42|14035.19|13955.19|10
1723050200000|2024-08-07 17:03:20|14035.5|13955.5|14039.47|13959.47|14039.47|13959.47|14035.5|13955.5|10
1723050210000|2024-08-07 17:03:30|14039.7|13959.7|14045.64|13965.64|14045.64|13965.64|14039.7|13959.7|10
1723050220000|2024-08-07 17:03:40|14047.1|13967.1|14050.54|13970.54|14050.54|13970.54|14047.1|13967.1|10
1723050230000|2024-08-07 17:03:50|14050.86|13970.86|14049.04|13969.04|14050.86|13970.86|14048.93|13968.93|10
1723050240000|2024-08-07 17:04:00|14049.39|13969.39|14053.92|13973.92|14053.92|13973.92|14049.39|13969.39|10
1723050250000|2024-08-07 17:04:10|14054.69|13974.69|14057.02|13977.02|14057.02|13977.02|14054.69|13974.69|9
1723050260000|2024-08-07 17:04:20|14056.7|13976.7|14058.56|13978.56|14058.56|13978.56|14056.6|13976.6|10
1723050270000|2024-08-07 17:04:30|14058.41|13978.41|14060.15|13980.15|14060.15|13980.15|14058.02|13978.02|10
1723050280000|2024-08-07 17:04:40|14060.74|13980.74|14062.47|13982.47|14063.29|13983.29|14060.74|13980.74|9
1723050290000|2024-08-07 17:04:50|14061.95|13981.95|14062.99|13982.99|14062.99|13982.99|14061.24|13981.24|9
1723050300000|2024-08-07 17:05:00|14063.09|13983.09|14067.75|13987.75|14067.75|13987.75|14062.95|13982.95|10
1723050310000|2024-08-07 17:05:10|14069.3|13989.3|14067.16|13987.16|14070.24|13990.24|14067.16|13987.16|10
1723050320000|2024-08-07 17:05:20|14066.7|13986.7|14062.18|13982.18|14066.7|13986.7|14062.18|13982.18|10
1723050330000|2024-08-07 17:05:30|14061.94|13981.94|14061.99|13981.99|14061.99|13981.99|14061.41|13981.41|9
1723050340000|2024-08-07 17:05:40|14061.98|13981.98|14066.29|13986.29|14066.39|13986.39|14061.98|13981.98|10
1723050350000|2024-08-07 17:05:50|14066.5|13986.5|14067.33|13987.33|14067.33|13987.33|14065.57|13985.57|9
1723050360000|2024-08-07 17:06:00|14067.51|13987.51|14069.69|13989.69|14070.11|13990.11|14067.51|13987.51|10
1723050370000|2024-08-07 17:06:10|14070.1|13990.1|14072.5|13992.5|14072.5|13992.5|14070|13990|10
1723050380000|2024-08-07 17:06:20|14073.06|13993.06|14074.27|13994.27|14074.27|13994.27|14072.61|13992.61|10
1723050390000|2024-08-07 17:06:30|14074.37|13994.37|14079.5|13999.5|14079.5|13999.5|14074.37|13994.37|10
1723050400000|2024-08-07 17:06:40|14079.82|13999.82|14078.68|13998.68|14080.6|14000.6|14078.68|13998.68|10
1723050410000|2024-08-07 17:06:50|14078.77|13998.77|14079.66|13999.66|14079.66|13999.66|14078.77|13998.77|10
1723050420000|2024-08-07 17:07:00|14080.6|14000.6|14080.98|14000.98|14081.5|14001.5|14080.6|14000.6|10
1723050430000|2024-08-07 17:07:10|14081.21|14001.21|14079.11|13999.11|14082.75|14002.75|14079.11|13999.11|10
1723050440000|2024-08-07 17:07:20|14079.2|13999.2|14078.65|13998.65|14079.33|13999.33|14078.45|13998.45|10
1723050450000|2024-08-07 17:07:30|14078.42|13998.42|14076.35|13996.35|14078.42|13998.42|14076.21|13996.21|9
1723050460000|2024-08-07 17:07:40|14075.98|13995.98|14079.21|13999.21|14079.84|13999.84|14075.89|13995.89|10
1723050470000|2024-08-07 17:07:50|14079.63|13999.63|14078.49|13998.49|14079.63|13999.63|14078.49|13998.49|10
1723050480000|2024-08-07 17:08:00|14078|13998|14075.98|13995.98|14080.1|14000.1|14075.98|13995.98|10
1723050490000|2024-08-07 17:08:10|14075.15|13995.15|14069.12|13989.12|14075.15|13995.15|14069.12|13989.12|10
1723050500000|2024-08-07 17:08:20|14067.34|13987.34|14060.12|13980.12|14067.34|13987.34|14060.12|13980.12|10
1723050510000|2024-08-07 17:08:30|14060.39|13980.39|14050.64|13970.64|14060.39|13980.39|14050.64|13970.64|10
1723050520000|2024-08-07 17:08:40|14050.55|13970.55|14043.03|13963.03|14050.55|13970.55|14043.03|13963.03|9
1723050530000|2024-08-07 17:08:50|14042.9|13962.9|14040.32|13960.32|14042.9|13962.9|14040.32|13960.32|10
1723050540000|2024-08-07 17:09:00|14040.25|13960.25|14033.13|13953.13|14040.25|13960.25|14033.13|13953.13|10
1723050550000|2024-08-07 17:09:10|14031.18|13951.18|14030.22|13950.22|14031.26|13951.26|14028.08|13948.08|10
1723050560000|2024-08-07 17:09:20|14030.1|13950.1|14021.34|13941.34|14030.1|13950.1|14021.34|13941.34|10
1723050570000|2024-08-07 17:09:30|14020.19|13940.19|14019.46|13939.46|14020.19|13940.19|14018.76|13938.76|10
1723050580000|2024-08-07 17:09:40|14019.66|13939.66|14015.98|13935.98|14019.85|13939.85|14015.98|13935.98|10
1723050590000|2024-08-07 17:09:50|14016.47|13936.47|14008.2|13928.2|14016.65|13936.65|14007.95|13927.95|10
1723050600000|2024-08-07 17:10:00|14007.64|13927.64|14010.13|13930.13|14010.13|13930.13|14007.64|13927.64|10
1723050610000|2024-08-07 17:10:10|14010.67|13930.67|14015.75|13935.75|14015.75|13935.75|14010.67|13930.67|10
1723050620000|2024-08-07 17:10:20|14016.56|13936.56|14016.58|13936.58|14016.93|13936.93|14016.18|13936.18|10
1723050630000|2024-08-07 17:10:30|14017.9|13937.9|14015.77|13935.77|14017.9|13937.9|14015.38|13935.38|10
1723050640000|2024-08-07 17:10:40|14016.17|13936.17|14008.34|13928.34|14016.17|13936.17|14008.34|13928.34|10
1723050650000|2024-08-07 17:10:50|14007.91|13927.91|14008.31|13928.31|14008.38|13928.38|14006.84|13926.84|10
1723050660000|2024-08-07 17:11:00|14008.03|13928.03|14008.18|13928.18|14008.18|13928.18|14007.05|13927.05|10
1723050670000|2024-08-07 17:11:10|14008.03|13928.03|14007.04|13927.04|14008.23|13928.23|14007.04|13927.04|10
1723050680000|2024-08-07 17:11:20|14006.24|13926.24|14000.34|13920.34|14006.24|13926.24|14000.05|13920.05|9
1723050690000|2024-08-07 17:11:30|14000.2|13920.2|14000.65|13920.65|14000.91|13920.91|14000|13920|10
1723050700000|2024-08-07 17:11:40|14000.68|13920.68|13999.08|13919.08|14000.68|13920.68|13999.08|13919.08|10
1723050710000|2024-08-07 17:11:50|13995.05|13915.05|13995.98|13915.98|13995.98|13915.98|13994.13|13914.13|10
1723050720000|2024-08-07 17:12:00|13995.65|13915.65|13997.69|13917.69|13998.14|13918.14|13995.62|13915.62|9
1723050730000|2024-08-07 17:12:10|13997.24|13917.24|13998.68|13918.68|13998.75|13918.75|13997|13917|10
1723050740000|2024-08-07 17:12:20|13998.54|13918.54|13995.76|13915.76|13998.54|13918.54|13995.58|13915.58|10
1723050750000|2024-08-07 17:12:30|13995.79|13915.79|13996.96|13916.96|13996.96|13916.96|13995.25|13915.25|10
1723050760000|2024-08-07 17:12:40|13996.87|13916.87|13991.12|13911.12|13996.87|13916.87|13991.12|13911.12|10
1723050770000|2024-08-07 17:12:50|13991.08|13911.08|13989.69|13909.69|13991.08|13911.08|13989.41|13909.41|10
1723050780000|2024-08-07 17:13:00|13990.22|13910.22|13983.39|13903.39|13990.22|13910.22|13983.39|13903.39|9
1723050790000|2024-08-07 17:13:10|13984.81|13904.81|13977.72|13897.72|13984.81|13904.81|13977.72|13897.72|10
1723050800000|2024-08-07 17:13:20|13978.32|13898.32|13984.56|13904.56|13984.56|13904.56|13978.32|13898.32|10
1723050810000|2024-08-07 17:13:30|13985.14|13905.14|13989.19|13909.19|13989.78|13909.78|13985.14|13905.14|10
1723050820000|2024-08-07 17:13:40|13989.03|13909.03|13988.35|13908.35|13989.03|13909.03|13987.9|13907.9|10
1723050830000|2024-08-07 17:13:50|13988.27|13908.27|13989.81|13909.81|13990.35|13910.35|13988.27|13908.27|9
1723050840000|2024-08-07 17:14:00|13990|13910|13991.11|13911.11|13991.25|13911.25|13990|13910|10
1723050850000|2024-08-07 17:14:10|13991.44|13911.44|13989.88|13909.88|13991.44|13911.44|13989.88|13909.88|10
1723050860000|2024-08-07 17:14:20|13988.94|13908.94|13986|13906|13988.94|13908.94|13986|13906|10
1723050870000|2024-08-07 17:14:30|13985.49|13905.49|13984.92|13904.92|13985.54|13905.54|13984.55|13904.55|9
1723050880000|2024-08-07 17:14:40|13985.12|13905.12|13985.44|13905.44|13985.94|13905.94|13985.12|13905.12|10
1723050890000|2024-08-07 17:14:50|13985.53|13905.53|13986.16|13906.16|13986.16|13906.16|13985.31|13905.31|9
1723050900000|2024-08-07 17:15:00|13986.03|13906.03|13985.55|13905.55|13986.31|13906.31|13985.42|13905.42|10
1723050910000|2024-08-07 17:15:10|13985.16|13905.16|13984.09|13904.09|13985.28|13905.28|13984.09|13904.09|10
1723050920000|2024-08-07 17:15:20|13983.85|13903.85|13984.84|13904.84|13985.01|13905.01|13983.85|13903.85|10
1723050930000|2024-08-07 17:15:30|13984.75|13904.75|13981.05|13901.05|13984.75|13904.75|13980.77|13900.77|10
1723050940000|2024-08-07 17:15:40|13981.08|13901.08|13982.76|13902.76|13982.76|13902.76|13980.89|13900.89|10
1723050950000|2024-08-07 17:15:50|13984.28|13904.28|13985.44|13905.44|13985.65|13905.65|13984.28|13904.28|10
1723050960000|2024-08-07 17:16:00|13985.93|13905.93|13988.82|13908.82|13988.82|13908.82|13985.93|13905.93|10
1723050970000|2024-08-07 17:16:10|13989.41|13909.41|13988.26|13908.26|13989.41|13909.41|13986.82|13906.82|10
1723050980000|2024-08-07 17:16:20|13988.02|13908.02|13993.55|13913.55|13993.55|13913.55|13987.39|13907.39|10
1723050990000|2024-08-07 17:16:30|13993.94|13913.94|14002.12|13922.12|14002.61|13922.61|13993.94|13913.94|10
1723051000000|2024-08-07 17:16:40|14001.65|13921.65|13999.71|13919.71|14001.65|13921.65|13999.71|13919.71|10
1723051010000|2024-08-07 17:16:50|13998.78|13918.78|13997.69|13917.69|13999.07|13919.07|13997.69|13917.69|9
1723051020000|2024-08-07 17:17:00|13994.58|13914.58|13989.51|13909.51|13994.58|13914.58|13989.51|13909.51|10
1723051030000|2024-08-07 17:17:10|13988.75|13908.75|13987.3|13907.3|13988.75|13908.75|13987.01|13907.01|10
1723051040000|2024-08-07 17:17:20|13987.19|13907.19|13985.21|13905.21|13987.19|13907.19|13985.03|13905.03|10
1723051050000|2024-08-07 17:17:30|13985.19|13905.19|13981.34|13901.34|13985.19|13905.19|13981.34|13901.34|10
1723051060000|2024-08-07 17:17:40|13981.1|13901.1|13976.77|13896.77|13981.14|13901.14|13976.77|13896.77|10
1723051070000|2024-08-07 17:17:50|13976.45|13896.45|13973.07|13893.07|13976.45|13896.45|13973.07|13893.07|10
1723051080000|2024-08-07 17:18:00|13972.64|13892.64|13954.97|13874.97|13972.64|13892.64|13954.97|13874.97|10
1723051090000|2024-08-07 17:18:10|13953.01|13873.01|13936.77|13856.77|13953.01|13873.01|13936.77|13856.77|10
1723051100000|2024-08-07 17:18:20|13936.58|13856.58|13921.4|13841.4|13936.58|13856.58|13921.4|13841.4|10
1723051110000|2024-08-07 17:18:30|13921.18|13841.18|13904.23|13824.23|13921.18|13841.18|13904.23|13824.23|10
1723051120000|2024-08-07 17:18:40|13903.1|13823.1|13884.78|13804.78|13903.1|13823.1|13884.78|13804.78|10
1723051130000|2024-08-07 17:18:50|13884.7|13804.7|13885.23|13805.23|13886.47|13806.47|13883.78|13803.78|10
1723051140000|2024-08-07 17:19:00|13885.71|13805.71|13879.24|13799.24|13886.5|13806.5|13879.24|13799.24|10
1723051150000|2024-08-07 17:19:10|13879.5|13799.5|13878.08|13798.08|13879.5|13799.5|13877.53|13797.53|10
1723051160000|2024-08-07 17:19:20|13879.23|13799.23|13884.77|13804.77|13885.71|13805.71|13877.96|13797.96|10
1723051170000|2024-08-07 17:19:30|13884.57|13804.57|13868.62|13788.62|13884.57|13804.57|13868.62|13788.62|10
1723051180000|2024-08-07 17:19:40|13868.21|13788.21|13873.42|13793.42|13873.42|13793.42|13868.21|13788.21|10
1723051190000|2024-08-07 17:19:50|13875.59|13795.59|13880.75|13800.75|13880.75|13800.75|13874.94|13794.94|10
1723051200000|2024-08-07 17:20:00|13880.81|13800.81|13889.53|13809.53|13889.53|13809.53|13880.77|13800.77|10
1723051210000|2024-08-07 17:20:10|13889.42|13809.42|13900.09|13820.09|13901.77|13821.77|13889.42|13809.42|10
1723051220000|2024-08-07 17:20:20|13900.31|13820.31|13912.92|13832.92|13912.92|13832.92|13900.31|13820.31|10
1723051230000|2024-08-07 17:20:30|13914.79|13834.79|13917|13837|13918.66|13838.66|13914.79|13834.79|10
1723051240000|2024-08-07 17:20:40|13916.08|13836.08|13920.9|13840.9|13921.37|13841.37|13915.53|13835.53|10
1723051250000|2024-08-07 17:20:50|13921.71|13841.71|13921.71|13841.71|13921.71|13841.71|13921.71|13841.71|1
1723051330000|2024-08-07 17:22:10|13920.68|13840.68|13948.24|13868.24|13950.13|13870.13|13913.65|13833.65|12
1723051340000|2024-08-07 17:22:20|13949.61|13869.61|13956.53|13876.53|13956.53|13876.53|13949.61|13869.61|10
1723051350000|2024-08-07 17:22:30|13956.43|13876.43|13960.64|13880.64|13962.3|13882.3|13956.43|13876.43|10
1723051360000|2024-08-07 17:22:40|13959.36|13879.36|13959.5|13879.5|13960.13|13880.13|13958.6|13878.6|10
1723051370000|2024-08-07 17:22:50|13959.47|13879.47|13959.91|13879.91|13960|13880|13958.59|13878.59|10
1723051380000|2024-08-07 17:23:00|13959.81|13879.81|13954.03|13874.03|13960.02|13880.02|13954.03|13874.03|10
1723051390000|2024-08-07 17:23:10|13953.63|13873.63|13954.75|13874.75|13954.75|13874.75|13953.08|13873.08|10
1723051400000|2024-08-07 17:23:20|13953.77|13873.77|13939.61|13859.61|13953.77|13873.77|13939.61|13859.61|10
1723051410000|2024-08-07 17:23:30|13937.5|13857.5|13933.36|13853.36|13937.5|13857.5|13932.1|13852.1|10
1723051420000|2024-08-07 17:23:40|13932.58|13852.58|13934.56|13854.56|13934.56|13854.56|13932.58|13852.58|10
1723051430000|2024-08-07 17:23:50|13935.33|13855.33|13941.65|13861.65|13941.65|13861.65|13935.33|13855.33|10
1723051440000|2024-08-07 17:24:00|13943.19|13863.19|13948.65|13868.65|13948.65|13868.65|13943.19|13863.19|10
1723051450000|2024-08-07 17:24:10|13949.29|13869.29|13938.3|13858.3|13949.29|13869.29|13938.3|13858.3|10
1723051460000|2024-08-07 17:24:20|13937.27|13857.27|13938.75|13858.75|13938.75|13858.75|13935.82|13855.82|10
1723051470000|2024-08-07 17:24:30|13938.69|13858.69|13938.34|13858.34|13939.11|13859.11|13937.87|13857.87|10
1723051480000|2024-08-07 17:24:40|13938.54|13858.54|13938.11|13858.11|13938.81|13858.81|13937.62|13857.62|10
1723051490000|2024-08-07 17:24:50|13938.86|13858.86|13942.03|13862.03|13942.03|13862.03|13938.86|13858.86|10
1723051500000|2024-08-07 17:25:00|13943.48|13863.48|13953.72|13873.72|13954.28|13874.28|13943.48|13863.48|10
1723051510000|2024-08-07 17:25:10|13955.48|13875.48|13964.67|13884.67|13964.67|13884.67|13955.48|13875.48|10
1723051520000|2024-08-07 17:25:20|13965.13|13885.13|13966.62|13886.62|13966.62|13886.62|13963.39|13883.39|9
1723051530000|2024-08-07 17:25:30|13967|13887|13974.64|13894.64|13975.28|13895.28|13967|13887|10
1723051540000|2024-08-07 17:25:40|13975.01|13895.01|13974.7|13894.7|13976.8|13896.8|13974.7|13894.7|10
1723051550000|2024-08-07 17:25:50|13974.14|13894.14|13976.41|13896.41|13976.41|13896.41|13973.96|13893.96|10
1723051560000|2024-08-07 17:26:00|13979|13899|13987.89|13907.89|13987.89|13907.89|13979|13899|10
1723051570000|2024-08-07 17:26:10|13995.49|13915.49|13987.33|13907.33|13996.16|13916.16|13987.33|13907.33|10
1723051580000|2024-08-07 17:26:20|13987.65|13907.65|13981.34|13901.34|13988.11|13908.11|13981.34|13901.34|10
1723051590000|2024-08-07 17:26:30|13983.66|13903.66|13979.5|13899.5|13983.67|13903.67|13978.56|13898.56|10
1723051600000|2024-08-07 17:26:40|13980.58|13900.58|13981.09|13901.09|13981.74|13901.74|13978.69|13898.69|10
1723051610000|2024-08-07 17:26:50|13981.38|13901.38|13981|13901|13981.7|13901.7|13980.69|13900.69|10
1723051620000|2024-08-07 17:27:00|13980.28|13900.28|13978.07|13898.07|13980.28|13900.28|13977.14|13897.14|10
1723051630000|2024-08-07 17:27:10|13977.46|13897.46|13971.16|13891.16|13977.46|13897.46|13971.11|13891.11|10
1723051640000|2024-08-07 17:27:20|13970.62|13890.62|13970.23|13890.23|13971.07|13891.07|13970.23|13890.23|10
1723051650000|2024-08-07 17:27:30|13970.12|13890.12|13973.18|13893.18|13973.18|13893.18|13970.12|13890.12|10
1723051660000|2024-08-07 17:27:40|13973.4|13893.4|13979.73|13899.73|13979.73|13899.73|13973.4|13893.4|10
1723051670000|2024-08-07 17:27:50|13979.75|13899.75|13977.4|13897.4|13980.89|13900.89|13977.37|13897.37|10
1723051680000|2024-08-07 17:28:00|13977.05|13897.05|13978.59|13898.59|13978.59|13898.59|13976.49|13896.49|10
1723051690000|2024-08-07 17:28:10|13979.16|13899.16|13978.24|13898.24|13979.16|13899.16|13977.54|13897.54|9
1723051700000|2024-08-07 17:28:20|13977.87|13897.87|13973.43|13893.43|13977.96|13897.96|13973.28|13893.28|10
1723051710000|2024-08-07 17:28:30|13972.89|13892.89|13970.26|13890.26|13972.89|13892.89|13969.91|13889.91|10
1723051720000|2024-08-07 17:28:40|13970.86|13890.86|13969.61|13889.61|13970.88|13890.88|13968.56|13888.56|10
1723051730000|2024-08-07 17:28:50|13969.36|13889.36|13960.77|13880.77|13969.36|13889.36|13960.77|13880.77|10
1723051740000|2024-08-07 17:29:00|13959.9|13879.9|13955.03|13875.03|13959.9|13879.9|13954.84|13874.84|10
1723051750000|2024-08-07 17:29:10|13954.81|13874.81|13953.96|13873.96|13955.67|13875.67|13953.84|13873.84|10
1723051760000|2024-08-07 17:29:20|13953.36|13873.36|13953.37|13873.37|13953.52|13873.52|13951.42|13871.42|10
1723051770000|2024-08-07 17:29:30|13953.52|13873.52|13950.49|13870.49|13953.76|13873.76|13950.49|13870.49|10
1723051780000|2024-08-07 17:29:40|13950.38|13870.38|13947.96|13867.96|13950.52|13870.52|13947.96|13867.96|10
1723051790000|2024-08-07 17:29:50|13947.57|13867.57|13948.61|13868.61|13948.61|13868.61|13947.57|13867.57|10
1723051800000|2024-08-07 17:30:00|13947.49|13867.49|13950|13870|13950.76|13870.76|13947.15|13867.15|10
1723051810000|2024-08-07 17:30:10|13949.87|13869.87|13954.46|13874.46|13956.28|13876.28|13947.99|13867.99|10
1723051820000|2024-08-07 17:30:20|13954.77|13874.77|13952.62|13872.62|13955.14|13875.14|13952.62|13872.62|10
1723051830000|2024-08-07 17:30:30|13952.16|13872.16|13950.28|13870.28|13952.58|13872.58|13949.11|13869.11|10
1723051840000|2024-08-07 17:30:40|13950.03|13870.03|13947.3|13867.3|13950.32|13870.32|13946.86|13866.86|10
1723051850000|2024-08-07 17:30:50|13947.44|13867.44|13949.07|13869.07|13950.53|13870.53|13947.16|13867.16|9
1723051860000|2024-08-07 17:31:00|13950.02|13870.02|13958.21|13878.21|13958.48|13878.48|13950.02|13870.02|10
1723051870000|2024-08-07 17:31:10|13958.32|13878.32|13962.8|13882.8|13962.8|13882.8|13958.13|13878.13|10
1723051880000|2024-08-07 17:31:20|13963.41|13883.41|13965.28|13885.28|13965.56|13885.56|13963.03|13883.03|10
1723051890000|2024-08-07 17:31:30|13964.92|13884.92|13967.36|13887.36|13967.51|13887.51|13964.92|13884.92|10
1723051900000|2024-08-07 17:31:40|13967.22|13887.22|13960.7|13880.7|13967.22|13887.22|13960.7|13880.7|10
1723051910000|2024-08-07 17:31:50|13960.67|13880.67|13960.81|13880.81|13961.4|13881.4|13960.51|13880.51|10
1723051920000|2024-08-07 17:32:00|13961|13881|13964.07|13884.07|13964.07|13884.07|13960.58|13880.58|10
1723051930000|2024-08-07 17:32:10|13965.46|13885.46|13963.25|13883.25|13966.27|13886.27|13962.28|13882.28|10
1723051940000|2024-08-07 17:32:20|13963.07|13883.07|13958.15|13878.15|13963.07|13883.07|13958.15|13878.15|10
1723051950000|2024-08-07 17:32:30|13957.97|13877.97|13957.55|13877.55|13958.19|13878.19|13956.5|13876.5|10
1723051960000|2024-08-07 17:32:40|13957.93|13877.93|13963.14|13883.14|13963.14|13883.14|13957.93|13877.93|10
1723051970000|2024-08-07 17:32:50|13964.05|13884.05|13964.26|13884.26|13964.72|13884.72|13963.29|13883.29|10
1723051980000|2024-08-07 17:33:00|13964.68|13884.68|13964.6|13884.6|13964.68|13884.68|13964.07|13884.07|9
1723051990000|2024-08-07 17:33:10|13964.04|13884.04|13965.13|13885.13|13965.13|13885.13|13962.58|13882.58|9
1723052000000|2024-08-07 17:33:20|13965.91|13885.91|13967.38|13887.38|13967.38|13887.38|13965.91|13885.91|9
1723052010000|2024-08-07 17:33:30|13967.46|13887.46|13972.77|13892.77|13972.77|13892.77|13967.36|13887.36|10
1723052020000|2024-08-07 17:33:40|13973.33|13893.33|13972.98|13892.98|13974.29|13894.29|13972.98|13892.98|10
1723052030000|2024-08-07 17:33:50|13972.51|13892.51|13967.78|13887.78|13972.51|13892.51|13967.69|13887.69|10
1723052040000|2024-08-07 17:34:00|13969.52|13889.52|13966.25|13886.25|13969.52|13889.52|13965.93|13885.93|10
1723052050000|2024-08-07 17:34:10|13965.61|13885.61|13963.58|13883.58|13965.61|13885.61|13962.78|13882.78|10
1723052060000|2024-08-07 17:34:20|13963.99|13883.99|13963.09|13883.09|13964.14|13884.14|13962.12|13882.12|10
1723052070000|2024-08-07 17:34:30|13965.19|13885.19|13966.69|13886.69|13966.69|13886.69|13964.83|13884.83|9
1723052080000|2024-08-07 17:34:40|13966.54|13886.54|13969.41|13889.41|13969.41|13889.41|13966.27|13886.27|10
1723052090000|2024-08-07 17:34:50|13969.75|13889.75|13975.92|13895.92|13975.95|13895.95|13969.75|13889.75|10
1723052100000|2024-08-07 17:35:00|13975.9|13895.9|13984.18|13904.18|13984.18|13904.18|13975.9|13895.9|9
1723052110000|2024-08-07 17:35:10|13985.39|13905.39|13987.3|13907.3|13988.1|13908.1|13985.39|13905.39|10
1723052120000|2024-08-07 17:35:20|13986.64|13906.64|13990.91|13910.91|13990.91|13910.91|13986.3|13906.3|10
1723052130000|2024-08-07 17:35:30|13991.11|13911.11|13994.02|13914.02|13994.02|13914.02|13989.66|13909.66|10
1723052140000|2024-08-07 17:35:40|13993.61|13913.61|13987.77|13907.77|13993.8|13913.8|13987.77|13907.77|10
1723052150000|2024-08-07 17:35:50|13986.34|13906.34|13980.11|13900.11|13986.34|13906.34|13980.11|13900.11|10
1723052160000|2024-08-07 17:36:00|13979.21|13899.21|13973.95|13893.95|13979.21|13899.21|13973.95|13893.95|10
1723052170000|2024-08-07 17:36:10|13973.92|13893.92|13969.42|13889.42|13974.07|13894.07|13969.42|13889.42|10
1723052180000|2024-08-07 17:36:20|13969.53|13889.53|13968.8|13888.8|13970.58|13890.58|13968.67|13888.67|10
1723052190000|2024-08-07 17:36:30|13968.87|13888.87|13966.62|13886.62|13968.87|13888.87|13966.62|13886.62|10
1723052200000|2024-08-07 17:36:40|13966.27|13886.27|13960.64|13880.64|13966.27|13886.27|13960.64|13880.64|10
1723052210000|2024-08-07 17:36:50|13960.51|13880.51|13957.5|13877.5|13960.51|13880.51|13956.75|13876.75|10
1723052220000|2024-08-07 17:37:00|13957.25|13877.25|13958.36|13878.36|13958.36|13878.36|13956.5|13876.5|10
1723052230000|2024-08-07 17:37:10|13958.62|13878.62|13960.17|13880.17|13960.17|13880.17|13958.62|13878.62|9
1723052240000|2024-08-07 17:37:20|13960.54|13880.54|13963.8|13883.8|13963.87|13883.87|13960.54|13880.54|10
1723052250000|2024-08-07 17:37:30|13963.64|13883.64|13962.99|13882.99|13965.64|13885.64|13962.99|13882.99|10
1723052260000|2024-08-07 17:37:40|13962.71|13882.71|13964.48|13884.48|13964.59|13884.59|13962.53|13882.53|10
1723052270000|2024-08-07 17:37:50|13965.09|13885.09|13975.21|13895.21|13975.21|13895.21|13965.09|13885.09|10
1723052280000|2024-08-07 17:38:00|13976.27|13896.27|13980.24|13900.24|13980.24|13900.24|13976.27|13896.27|10
1723052290000|2024-08-07 17:38:10|13980.59|13900.59|13977.76|13897.76|13981.16|13901.16|13977.76|13897.76|10
1723052300000|2024-08-07 17:38:20|13977.26|13897.26|13979.16|13899.16|13979.16|13899.16|13976.14|13896.14|10
1723052310000|2024-08-07 17:38:30|13979.39|13899.39|13983.88|13903.88|13983.88|13903.88|13979.39|13899.39|10
1723052320000|2024-08-07 17:38:40|13984.02|13904.02|13985.9|13905.9|13986.02|13906.02|13983.83|13903.83|10
1723052330000|2024-08-07 17:38:50|13986|13906|13983.49|13903.49|13986|13906|13983.49|13903.49|10
1723052340000|2024-08-07 17:39:00|13984.64|13904.64|13980.9|13900.9|13984.64|13904.64|13980.9|13900.9|10
1723052350000|2024-08-07 17:39:10|13980.89|13900.89|13979.5|13899.5|13980.89|13900.89|13979.18|13899.18|10
1723052360000|2024-08-07 17:39:20|13979.66|13899.66|13980.22|13900.22|13980.28|13900.28|13979.62|13899.62|9
1723052370000|2024-08-07 17:39:30|13979.31|13899.31|13974.89|13894.89|13979.31|13899.31|13974.89|13894.89|10
1723052380000|2024-08-07 17:39:40|13974.48|13894.48|13974.24|13894.24|13974.48|13894.48|13973.33|13893.33|9
1723052390000|2024-08-07 17:39:50|13973.73|13893.73|13977.98|13897.98|13977.98|13897.98|13973.73|13893.73|10
1723052400000|2024-08-07 17:40:00|13977.69|13897.69|13978.8|13898.8|13979.25|13899.25|13977.69|13897.69|9
1723052410000|2024-08-07 17:40:10|13979.53|13899.53|13982.1|13902.1|13982.1|13902.1|13979.24|13899.24|10
1723052420000|2024-08-07 17:40:20|13982.36|13902.36|13984.78|13904.78|13984.88|13904.88|13982.36|13902.36|10
1723052430000|2024-08-07 17:40:30|13984.31|13904.31|13985.86|13905.86|13985.89|13905.89|13984.31|13904.31|9
1723052440000|2024-08-07 17:40:40|13985.83|13905.83|13985.53|13905.53|13985.83|13905.83|13985.34|13905.34|10
1723052450000|2024-08-07 17:40:50|13985.99|13905.99|13985|13905|13986.81|13906.81|13985|13905|10
1723052460000|2024-08-07 17:41:00|13983.51|13903.51|13979.17|13899.17|13983.51|13903.51|13979.17|13899.17|10
1723052470000|2024-08-07 17:41:10|13978.63|13898.63|13976.26|13896.26|13978.63|13898.63|13976.26|13896.26|10
1723052480000|2024-08-07 17:41:20|13974.02|13894.02|13972.57|13892.57|13974.02|13894.02|13972.18|13892.18|10
1723052490000|2024-08-07 17:41:30|13972.66|13892.66|13974.18|13894.18|13974.95|13894.95|13972.66|13892.66|10
1723052500000|2024-08-07 17:41:40|13973.84|13893.84|13972.68|13892.68|13973.84|13893.84|13972.68|13892.68|10
1723052510000|2024-08-07 17:41:50|13972.58|13892.58|13971.36|13891.36|13972.58|13892.58|13971.36|13891.36|10
1723052520000|2024-08-07 17:42:00|13971.16|13891.16|13969.82|13889.82|13971.16|13891.16|13969.13|13889.13|10
1723052530000|2024-08-07 17:42:10|13970.53|13890.53|13973.57|13893.57|13973.57|13893.57|13970.53|13890.53|10
1723052540000|2024-08-07 17:42:20|13974.11|13894.11|13971.53|13891.53|13974.11|13894.11|13971.53|13891.53|10
1723052550000|2024-08-07 17:42:30|13971.11|13891.11|13972.07|13892.07|13972.37|13892.37|13971.07|13891.07|10
1723052560000|2024-08-07 17:42:40|13972.11|13892.11|13972.85|13892.85|13972.85|13892.85|13972.11|13892.11|10
1723052570000|2024-08-07 17:42:50|13972.8|13892.8|13975.1|13895.1|13975.32|13895.32|13972.8|13892.8|10
1723052580000|2024-08-07 17:43:00|13975.19|13895.19|13978.86|13898.86|13978.95|13898.95|13975.14|13895.14|10
1723052590000|2024-08-07 17:43:10|13978.74|13898.74|13981.97|13901.97|13981.97|13901.97|13978.73|13898.73|9
1723052600000|2024-08-07 17:43:20|13982.14|13902.14|13983.3|13903.3|13983.3|13903.3|13982.03|13902.03|10
1723052610000|2024-08-07 17:43:30|13983.41|13903.41|13983.11|13903.11|13983.79|13903.79|13982.9|13902.9|10
1723052620000|2024-08-07 17:43:40|13982.84|13902.84|13981.37|13901.37|13983.27|13903.27|13981.32|13901.32|10
1723052630000|2024-08-07 17:43:50|13981.49|13901.49|13985|13905|13985|13905|13981.49|13901.49|10
1723052640000|2024-08-07 17:44:00|13985.07|13905.07|13983.53|13903.53|13985.32|13905.32|13983.48|13903.48|10
1723052650000|2024-08-07 17:44:10|13983.49|13903.49|13989.34|13909.34|13989.34|13909.34|13983.49|13903.49|9
1723052660000|2024-08-07 17:44:20|13989.53|13909.53|13993.8|13913.8|13993.8|13913.8|13989.53|13909.53|10
1723052670000|2024-08-07 17:44:30|13995.26|13915.26|13992.38|13912.38|13995.26|13915.26|13992.38|13912.38|10
1723052680000|2024-08-07 17:44:40|13991.88|13911.88|13990.38|13910.38|13991.88|13911.88|13990.38|13910.38|9
1723052690000|2024-08-07 17:44:50|13991.04|13911.04|13988.9|13908.9|13991.25|13911.25|13988.9|13908.9|10
1723052700000|2024-08-07 17:45:00|13987.66|13907.66|13986.66|13906.66|13988.37|13908.37|13985.43|13905.43|10
1723052710000|2024-08-07 17:45:10|13987.34|13907.34|13994.09|13914.09|13994.09|13914.09|13987.34|13907.34|10
1723052720000|2024-08-07 17:45:20|13994.45|13914.45|13998.23|13918.23|13998.23|13918.23|13994.45|13914.45|10
1723052730000|2024-08-07 17:45:30|13998.62|13918.62|13999.98|13919.98|14000.44|13920.44|13997.59|13917.59|10
1723052740000|2024-08-07 17:45:40|14000.53|13920.53|14000.71|13920.71|14000.72|13920.72|13999.62|13919.62|9
1723052750000|2024-08-07 17:45:50|14000.39|13920.39|14001.54|13921.54|14001.77|13921.77|13998.83|13918.83|10
1723052760000|2024-08-07 17:46:00|14001.04|13921.04|13998.87|13918.87|14001.14|13921.14|13998.42|13918.42|10
1723052770000|2024-08-07 17:46:10|13999.45|13919.45|14001.08|13921.08|14002.73|13922.73|13999.45|13919.45|10
1723052780000|2024-08-07 17:46:20|14000.04|13920.04|13990.62|13910.62|14000.04|13920.04|13990.62|13910.62|10
1723052790000|2024-08-07 17:46:30|13988.98|13908.98|13986.45|13906.45|13988.98|13908.98|13986.31|13906.31|10
1723052800000|2024-08-07 17:46:40|13986.25|13906.25|13986.47|13906.47|13986.47|13906.47|13984.2|13904.2|10
1723052810000|2024-08-07 17:46:50|13987.08|13907.08|13989.94|13909.94|13989.94|13909.94|13987.08|13907.08|10
1723052820000|2024-08-07 17:47:00|13990.78|13910.78|13997.73|13917.73|13997.73|13917.73|13990.78|13910.78|10
1723052830000|2024-08-07 17:47:10|13998.66|13918.66|14000.9|13920.9|14002.87|13922.87|13998.66|13918.66|10
1723052840000|2024-08-07 17:47:20|13999.89|13919.89|13999.78|13919.78|14000.03|13920.03|13998.79|13918.79|10
1723052850000|2024-08-07 17:47:30|14000.21|13920.21|13999.58|13919.58|14000.53|13920.53|13999.48|13919.48|10
1723052860000|2024-08-07 17:47:40|13999.25|13919.25|13995.21|13915.21|13999.25|13919.25|13995.21|13915.21|10
1723052870000|2024-08-07 17:47:50|13995.46|13915.46|13993.18|13913.18|13995.55|13915.55|13993.18|13913.18|10
1723052880000|2024-08-07 17:48:00|13992.62|13912.62|13989.18|13909.18|13992.62|13912.62|13988.35|13908.35|10
1723052890000|2024-08-07 17:48:10|13989.23|13909.23|13985.67|13905.67|13989.9|13909.9|13985.67|13905.67|10
1723052900000|2024-08-07 17:48:20|13985.53|13905.53|13986.41|13906.41|13986.41|13906.41|13984.32|13904.32|10
1723052910000|2024-08-07 17:48:30|13986.2|13906.2|13980.79|13900.79|13986.2|13906.2|13980.79|13900.79|10
1723052920000|2024-08-07 17:48:40|13980.62|13900.62|13980.22|13900.22|13980.62|13900.62|13979.72|13899.72|10
1723052930000|2024-08-07 17:48:50|13979.75|13899.75|13979.72|13899.72|13979.75|13899.75|13979.12|13899.12|10
1723052940000|2024-08-07 17:49:00|13978.49|13898.49|13979.87|13899.87|13980.53|13900.53|13978.4|13898.4|10
1723052950000|2024-08-07 17:49:10|13980.48|13900.48|13978.9|13898.9|13980.68|13900.68|13978.68|13898.68|10
1723052960000|2024-08-07 17:49:20|13978.65|13898.65|13979.65|13899.65|13979.66|13899.66|13978.6|13898.6|10
1723052970000|2024-08-07 17:49:30|13979.34|13899.34|13981.6|13901.6|13981.6|13901.6|13979.34|13899.34|9
1723052980000|2024-08-07 17:49:40|13981.7|13901.7|13978.45|13898.45|13981.7|13901.7|13978.45|13898.45|10
1723052990000|2024-08-07 17:49:50|13977.38|13897.38|13972.59|13892.59|13977.38|13897.38|13972.59|13892.59|10
1723053000000|2024-08-07 17:50:00|13972.81|13892.81|13964.75|13884.75|13972.81|13892.81|13964.75|13884.75|10
1723053010000|2024-08-07 17:50:10|13963.98|13883.98|13959.68|13879.68|13964.09|13884.09|13959.68|13879.68|10
1723053020000|2024-08-07 17:50:20|13959.48|13879.48|13957.06|13877.06|13959.48|13879.48|13956.42|13876.42|10
1723053030000|2024-08-07 17:50:30|13958.18|13878.18|13956.17|13876.17|13959.17|13879.17|13956.17|13876.17|10
1723053040000|2024-08-07 17:50:40|13957.01|13877.01|13958.91|13878.91|13958.91|13878.91|13957.01|13877.01|10
1723053050000|2024-08-07 17:50:50|13959.27|13879.27|13963.12|13883.12|13963.12|13883.12|13959.27|13879.27|10
1723053060000|2024-08-07 17:51:00|13963.65|13883.65|13971.05|13891.05|13971.05|13891.05|13963.65|13883.65|10
1723053070000|2024-08-07 17:51:10|13972.3|13892.3|13974.31|13894.31|13974.31|13894.31|13972.26|13892.26|10
1723053080000|2024-08-07 17:51:20|13974.37|13894.37|13975.79|13895.79|13976.37|13896.37|13974.37|13894.37|10
1723053090000|2024-08-07 17:51:30|13976.52|13896.52|13975.74|13895.74|13977.42|13897.42|13975.33|13895.33|10
1723053100000|2024-08-07 17:51:40|13976.07|13896.07|13974.38|13894.38|13976.07|13896.07|13973.23|13893.23|10
1723053110000|2024-08-07 17:51:50|13975|13895|13975.42|13895.42|13976.03|13896.03|13975|13895|10
1723053120000|2024-08-07 17:52:00|13975.05|13895.05|13974.15|13894.15|13975.05|13895.05|13974.03|13894.03|10
1723053130000|2024-08-07 17:52:10|13973.13|13893.13|13970.68|13890.68|13973.59|13893.59|13970.68|13890.68|9
1723053140000|2024-08-07 17:52:20|13968.91|13888.91|13968.43|13888.43|13969.66|13889.66|13968.43|13888.43|10
1723053150000|2024-08-07 17:52:30|13968.2|13888.2|13964.54|13884.54|13968.2|13888.2|13964.54|13884.54|10
1723053160000|2024-08-07 17:52:40|13965.33|13885.33|13961.5|13881.5|13965.33|13885.33|13961.5|13881.5|10
1723053170000|2024-08-07 17:52:50|13960.66|13880.66|13958.84|13878.84|13960.79|13880.79|13958.55|13878.55|10
1723053180000|2024-08-07 17:53:00|13959.12|13879.12|13961.69|13881.69|13961.69|13881.69|13959.12|13879.12|9
1723053190000|2024-08-07 17:53:10|13961.06|13881.06|13953.42|13873.42|13961.06|13881.06|13953.35|13873.35|10
1723053200000|2024-08-07 17:53:20|13952.9|13872.9|13950.89|13870.89|13952.94|13872.94|13950.37|13870.37|10
1723053210000|2024-08-07 17:53:30|13951.28|13871.28|13949.57|13869.57|13952.15|13872.15|13949.57|13869.57|10
1723053220000|2024-08-07 17:53:40|13949.42|13869.42|13950.01|13870.01|13950.01|13870.01|13949.08|13869.08|10
1723053230000|2024-08-07 17:53:50|13950.22|13870.22|13949.22|13869.22|13950.22|13870.22|13948.92|13868.92|10
1723053240000|2024-08-07 17:54:00|13949.64|13869.64|13950.59|13870.59|13951.04|13871.04|13949.64|13869.64|10
1723053250000|2024-08-07 17:54:10|13950.63|13870.63|13954.04|13874.04|13954.04|13874.04|13950.63|13870.63|10
1723053260000|2024-08-07 17:54:20|13955.09|13875.09|13957.29|13877.29|13957.29|13877.29|13954.83|13874.83|9
1723053270000|2024-08-07 17:54:30|13956.61|13876.61|13955.33|13875.33|13956.61|13876.61|13954.87|13874.87|10
1723053280000|2024-08-07 17:54:40|13953.2|13873.2|13956.39|13876.39|13956.39|13876.39|13953.2|13873.2|10
1723053290000|2024-08-07 17:54:50|13956.76|13876.76|13956.21|13876.21|13957.49|13877.49|13955.68|13875.68|10
1723053300000|2024-08-07 17:55:00|13956.2|13876.2|13957.42|13877.42|13957.7|13877.7|13956.2|13876.2|10
1723053310000|2024-08-07 17:55:10|13957.69|13877.69|13959.32|13879.32|13959.32|13879.32|13957.69|13877.69|10
1723053320000|2024-08-07 17:55:20|13959.31|13879.31|13959.23|13879.23|13959.34|13879.34|13959.03|13879.03|10
1723053330000|2024-08-07 17:55:30|13959.1|13879.1|13953.6|13873.6|13959.17|13879.17|13953.6|13873.6|10
1723053340000|2024-08-07 17:55:40|13951.97|13871.97|13949.78|13869.78|13951.97|13871.97|13949.78|13869.78|10
1723053350000|2024-08-07 17:55:50|13949.79|13869.79|13947.93|13867.93|13949.95|13869.95|13947.65|13867.65|10
1723053360000|2024-08-07 17:56:00|13947.53|13867.53|13949.24|13869.24|13949.24|13869.24|13947.53|13867.53|10
1723053370000|2024-08-07 17:56:10|13948.94|13868.94|13944.41|13864.41|13948.94|13868.94|13944.35|13864.35|10
1723053380000|2024-08-07 17:56:20|13943.85|13863.85|13940.12|13860.12|13943.85|13863.85|13940.12|13860.12|10
1723053390000|2024-08-07 17:56:30|13940.09|13860.09|13942.16|13862.16|13942.16|13862.16|13939.66|13859.66|10
1723053400000|2024-08-07 17:56:40|13942.37|13862.37|13943.34|13863.34|13943.34|13863.34|13942.07|13862.07|10
1723053410000|2024-08-07 17:56:50|13941.74|13861.74|13940.82|13860.82|13942.09|13862.09|13940.82|13860.82|8
1723053420000|2024-08-07 17:57:00|13940.54|13860.54|13939.22|13859.22|13940.54|13860.54|13939.22|13859.22|10
1723053430000|2024-08-07 17:57:10|13939.28|13859.28|13938.35|13858.35|13939.3|13859.3|13937.65|13857.65|9
1723053440000|2024-08-07 17:57:20|13938.09|13858.09|13939.21|13859.21|13939.21|13859.21|13938.09|13858.09|10
1723053450000|2024-08-07 17:57:30|13939.17|13859.17|13939.81|13859.81|13941.12|13861.12|13939.17|13859.17|10
1723053460000|2024-08-07 17:57:40|13940.26|13860.26|13940.85|13860.85|13942.23|13862.23|13940.26|13860.26|10
1723053470000|2024-08-07 17:57:50|13940.06|13860.06|13938.88|13858.88|13940.29|13860.29|13938.88|13858.88|10
1723053480000|2024-08-07 17:58:00|13933.32|13853.32|13924.04|13844.04|13933.32|13853.32|13923.85|13843.85|10
1723053490000|2024-08-07 17:58:10|13923.76|13843.76|13924.23|13844.23|13925.38|13845.38|13923.76|13843.76|10
1723053500000|2024-08-07 17:58:20|13923.91|13843.91|13922.41|13842.41|13924.73|13844.73|13922.41|13842.41|10
1723053510000|2024-08-07 17:58:30|13921.87|13841.87|13912.04|13832.04|13921.95|13841.95|13912.04|13832.04|10
1723053520000|2024-08-07 17:58:40|13910.74|13830.74|13909.35|13829.35|13910.74|13830.74|13909.17|13829.17|10
1723053530000|2024-08-07 17:58:50|13909.22|13829.22|13912.3|13832.3|13912.3|13832.3|13908.8|13828.8|10
1723053540000|2024-08-07 17:59:00|13912.47|13832.47|13916.43|13836.43|13916.43|13836.43|13912.47|13832.47|10
1723053550000|2024-08-07 17:59:10|13916.51|13836.51|13916.56|13836.56|13920.29|13840.29|13916.51|13836.51|10
1723053560000|2024-08-07 17:59:20|13916.36|13836.36|13919.02|13839.02|13919.02|13839.02|13916.36|13836.36|10
1723053570000|2024-08-07 17:59:30|13919.05|13839.05|13921.14|13841.14|13921.28|13841.28|13919.05|13839.05|10
1723053580000|2024-08-07 17:59:40|13921.25|13841.25|13922.08|13842.08|13922.47|13842.47|13921.25|13841.25|10
1723053590000|2024-08-07 17:59:50|13922.01|13842.01|13919.2|13839.2|13922.51|13842.51|13919.2|13839.2|9
1723053600000|2024-08-07 18:00:00|13918.93|13838.93|13917.99|13837.99|13918.93|13838.93|13916.69|13836.69|9
1723053610000|2024-08-07 18:00:10|13918.12|13838.12|13920.56|13840.56|13920.56|13840.56|13918.12|13838.12|10
1723053620000|2024-08-07 18:00:20|13920.46|13840.46|13917.57|13837.57|13920.46|13840.46|13917.2|13837.2|10
1723053630000|2024-08-07 18:00:30|13918.03|13838.03|13922.47|13842.47|13922.85|13842.85|13918.03|13838.03|10
1723053640000|2024-08-07 18:00:40|13923.32|13843.32|13918.38|13838.38|13924.44|13844.44|13918.19|13838.19|10
1723053650000|2024-08-07 18:00:50|13918.09|13838.09|13910.77|13830.77|13918.3|13838.3|13910.77|13830.77|10
1723053660000|2024-08-07 18:01:00|13909.93|13829.93|13907.42|13827.42|13909.93|13829.93|13907.42|13827.42|10
1723053670000|2024-08-07 18:01:10|13907.07|13827.07|13897.6|13817.6|13907.07|13827.07|13897.6|13817.6|10
1723053680000|2024-08-07 18:01:20|13896.65|13816.65|13896.92|13816.92|13897.58|13817.58|13896.65|13816.65|10
1723053690000|2024-08-07 18:01:30|13896.99|13816.99|13895.15|13815.15|13896.99|13816.99|13895|13815|10
1723053700000|2024-08-07 18:01:40|13892.82|13812.82|13889.87|13809.87|13892.82|13812.82|13889.87|13809.87|10
1723053710000|2024-08-07 18:01:50|13889.44|13809.44|13890.03|13810.03|13890.33|13810.33|13889.44|13809.44|10
1723053720000|2024-08-07 18:02:00|13890.49|13810.49|13892.75|13812.75|13892.85|13812.85|13890.49|13810.49|10
1723053730000|2024-08-07 18:02:10|13892.87|13812.87|13892.43|13812.43|13893.29|13813.29|13891.54|13811.54|10
1723053740000|2024-08-07 18:02:20|13893.28|13813.28|13893.19|13813.19|13894.7|13814.7|13893.1|13813.1|10
1723053750000|2024-08-07 18:02:30|13893.53|13813.53|13900.98|13820.98|13900.98|13820.98|13893.53|13813.53|10
1723053760000|2024-08-07 18:02:40|13901.25|13821.25|13902.28|13822.28|13902.38|13822.38|13901.2|13821.2|10
1723053770000|2024-08-07 18:02:50|13902.13|13822.13|13901.99|13821.99|13902.32|13822.32|13901.35|13821.35|10
1723053780000|2024-08-07 18:03:00|13904.36|13824.36|13911.71|13831.71|13911.71|13831.71|13903.42|13823.42|10
1723053790000|2024-08-07 18:03:10|13911.33|13831.33|13915.52|13835.52|13915.52|13835.52|13911.33|13831.33|10
1723053800000|2024-08-07 18:03:20|13915.72|13835.72|13921.73|13841.73|13922.04|13842.04|13915.71|13835.71|10
1723053810000|2024-08-07 18:03:30|13921.48|13841.48|13923.29|13843.29|13923.29|13843.29|13921.28|13841.28|10
1723053820000|2024-08-07 18:03:40|13923.33|13843.33|13920.58|13840.58|13923.45|13843.45|13920.58|13840.58|10
1723053830000|2024-08-07 18:03:50|13920.41|13840.41|13919.15|13839.15|13920.56|13840.56|13919.15|13839.15|10
1723053840000|2024-08-07 18:04:00|13919.35|13839.35|13917.81|13837.81|13919.35|13839.35|13915.46|13835.46|10
1723053850000|2024-08-07 18:04:10|13918.49|13838.49|13916.43|13836.43|13918.88|13838.88|13916.34|13836.34|10
1723053860000|2024-08-07 18:04:20|13916.27|13836.27|13911.83|13831.83|13916.27|13836.27|13911.46|13831.46|10
1723053870000|2024-08-07 18:04:30|13911.86|13831.86|13911.13|13831.13|13912.67|13832.67|13911.13|13831.13|10
1723053880000|2024-08-07 18:04:40|13910.54|13830.54|13906|13826|13910.54|13830.54|13906|13826|10
1723053890000|2024-08-07 18:04:50|13905.3|13825.3|13908.14|13828.14|13908.14|13828.14|13905.3|13825.3|10
1723053900000|2024-08-07 18:05:00|13908.43|13828.43|13915.62|13835.62|13915.62|13835.62|13908.43|13828.43|10
1723053910000|2024-08-07 18:05:10|13916.36|13836.36|13914.76|13834.76|13916.36|13836.36|13914.56|13834.56|10
1723053920000|2024-08-07 18:05:20|13914.3|13834.3|13915.62|13835.62|13915.62|13835.62|13913.81|13833.81|10
1723053930000|2024-08-07 18:05:30|13915.71|13835.71|13916.6|13836.6|13917.14|13837.14|13915.7|13835.7|10
1723053940000|2024-08-07 18:05:40|13917.35|13837.35|13913.3|13833.3|13917.35|13837.35|13913.3|13833.3|10
1723053950000|2024-08-07 18:05:50|13913.01|13833.01|13912.13|13832.13|13913.04|13833.04|13912.13|13832.13|9
1723053960000|2024-08-07 18:06:00|13911.95|13831.95|13908.84|13828.84|13911.95|13831.95|13908.84|13828.84|10
1723053970000|2024-08-07 18:06:10|13908.83|13828.83|13911.31|13831.31|13911.31|13831.31|13908.46|13828.46|10
1723053980000|2024-08-07 18:06:20|13912.4|13832.4|13911.06|13831.06|13912.4|13832.4|13910.84|13830.84|10
1723053990000|2024-08-07 18:06:30|13909.57|13829.57|13900.2|13820.2|13909.57|13829.57|13900.2|13820.2|10
1723054000000|2024-08-07 18:06:40|13899.86|13819.86|13897.33|13817.33|13900.34|13820.34|13896.61|13816.61|10
1723054010000|2024-08-07 18:06:50|13897.3|13817.3|13895.67|13815.67|13897.3|13817.3|13893.44|13813.44|10
1723054020000|2024-08-07 18:07:00|13895.46|13815.46|13889.98|13809.98|13895.46|13815.46|13889.98|13809.98|10
1723054030000|2024-08-07 18:07:10|13888.43|13808.43|13885.18|13805.18|13888.43|13808.43|13885.18|13805.18|10
1723054040000|2024-08-07 18:07:20|13885.24|13805.24|13882.07|13802.07|13885.24|13805.24|13882.07|13802.07|9
1723054050000|2024-08-07 18:07:30|13881.5|13801.5|13870.51|13790.51|13881.5|13801.5|13869.93|13789.93|10
1723054060000|2024-08-07 18:07:40|13870.03|13790.03|13863.91|13783.91|13870.33|13790.33|13863.88|13783.88|10
1723054070000|2024-08-07 18:07:50|13856.91|13776.91|13859.73|13779.73|13859.73|13779.73|13855.7|13775.7|10
1723054080000|2024-08-07 18:08:00|13860.69|13780.69|13863.2|13783.2|13863.2|13783.2|13860.45|13780.45|10
1723054090000|2024-08-07 18:08:10|13863.86|13783.86|13871.46|13791.46|13871.46|13791.46|13863.86|13783.86|10
1723054100000|2024-08-07 18:08:20|13872.64|13792.64|13876.81|13796.81|13876.81|13796.81|13872.59|13792.59|10
1723054110000|2024-08-07 18:08:30|13877|13797|13878.47|13798.47|13878.63|13798.63|13876.57|13796.57|9
1723054120000|2024-08-07 18:08:40|13878.82|13798.82|13876.42|13796.42|13880.79|13800.79|13874.48|13794.48|10
1723054130000|2024-08-07 18:08:50|13876.98|13796.98|13880.61|13800.61|13880.61|13800.61|13876.98|13796.98|10
1723054140000|2024-08-07 18:09:00|13880.8|13800.8|13885.53|13805.53|13885.53|13805.53|13880.8|13800.8|10
1723054150000|2024-08-07 18:09:10|13885.27|13805.27|13882.18|13802.18|13885.27|13805.27|13882.18|13802.18|9
1723054160000|2024-08-07 18:09:20|13882.04|13802.04|13878.5|13798.5|13882.04|13802.04|13878.5|13798.5|10
1723054170000|2024-08-07 18:09:30|13877.29|13797.29|13875.97|13795.97|13877.29|13797.29|13875.97|13795.97|10
1723054180000|2024-08-07 18:09:40|13876.38|13796.38|13873.06|13793.06|13876.41|13796.41|13873.06|13793.06|10
1723054190000|2024-08-07 18:09:50|13872.9|13792.9|13868.7|13788.7|13873.13|13793.13|13868.7|13788.7|10
1723054200000|2024-08-07 18:10:00|13868.64|13788.64|13878.48|13798.48|13878.48|13798.48|13868.42|13788.42|10
1723054210000|2024-08-07 18:10:10|13879.19|13799.19|13892.96|13812.96|13893.02|13813.02|13879.19|13799.19|10
1723054220000|2024-08-07 18:10:20|13893.24|13813.24|13897.74|13817.74|13897.89|13817.89|13893.24|13813.24|10
1723054230000|2024-08-07 18:10:30|13897.43|13817.43|13890.86|13810.86|13897.43|13817.43|13890.86|13810.86|10
1723054240000|2024-08-07 18:10:40|13888.37|13808.37|13881.4|13801.4|13888.37|13808.37|13881.4|13801.4|10
1723054250000|2024-08-07 18:10:50|13880.68|13800.68|13880.11|13800.11|13880.68|13800.68|13879.69|13799.69|10
1723054260000|2024-08-07 18:11:00|13879.95|13799.95|13877.17|13797.17|13880.08|13800.08|13877.17|13797.17|10
1723054270000|2024-08-07 18:11:10|13877.18|13797.18|13870.18|13790.18|13877.29|13797.29|13870.08|13790.08|10
1723054280000|2024-08-07 18:11:20|13870.17|13790.17|13872.1|13792.1|13872.1|13792.1|13869.62|13789.62|10
1723054290000|2024-08-07 18:11:30|13872.41|13792.41|13869.93|13789.93|13872.77|13792.77|13869.88|13789.88|10
1723054300000|2024-08-07 18:11:40|13870.16|13790.16|13871.22|13791.22|13871.34|13791.34|13869.86|13789.86|10
1723054310000|2024-08-07 18:11:50|13871.32|13791.32|13869.86|13789.86|13871.79|13791.79|13869.86|13789.86|10
1723054320000|2024-08-07 18:12:00|13869.65|13789.65|13865.68|13785.68|13869.69|13789.69|13865.43|13785.43|10
1723054330000|2024-08-07 18:12:10|13865.47|13785.47|13869.93|13789.93|13869.93|13789.93|13865.47|13785.47|10
1723054340000|2024-08-07 18:12:20|13869.66|13789.66|13870.24|13790.24|13870.9|13790.9|13869.66|13789.66|9
1723054350000|2024-08-07 18:12:30|13870.18|13790.18|13867.19|13787.19|13870.18|13790.18|13866.98|13786.98|10
1723054360000|2024-08-07 18:12:40|13867.05|13787.05|13865.26|13785.26|13867.05|13787.05|13864.21|13784.21|10
1723054370000|2024-08-07 18:12:50|13865.02|13785.02|13861.64|13781.64|13865.03|13785.03|13861.54|13781.54|10
1723054380000|2024-08-07 18:13:00|13861.92|13781.92|13864.36|13784.36|13864.83|13784.83|13861.92|13781.92|10
1723054390000|2024-08-07 18:13:10|13864.7|13784.7|13861.29|13781.29|13864.7|13784.7|13861.29|13781.29|10
1723054400000|2024-08-07 18:13:20|13861.05|13781.05|13857.72|13777.72|13861.39|13781.39|13857.72|13777.72|10
1723054410000|2024-08-07 18:13:30|13858.37|13778.37|13859.15|13779.15|13859.37|13779.37|13858.22|13778.22|10
1723054420000|2024-08-07 18:13:40|13859.03|13779.03|13859.93|13779.93|13859.93|13779.93|13858.97|13778.97|9
1723054430000|2024-08-07 18:13:50|13859.66|13779.66|13864.18|13784.18|13864.28|13784.28|13859.66|13779.66|10
1723054440000|2024-08-07 18:14:00|13863.84|13783.84|13865.05|13785.05|13866.19|13786.19|13863.84|13783.84|9
1723054450000|2024-08-07 18:14:10|13864.98|13784.98|13864.7|13784.7|13865.08|13785.08|13864.41|13784.41|10
1723054460000|2024-08-07 18:14:20|13866.07|13786.07|13866.26|13786.26|13866.84|13786.84|13866|13786|9
1723054470000|2024-08-07 18:14:30|13866.01|13786.01|13866.65|13786.65|13866.65|13786.65|13865.63|13785.63|10
1723054480000|2024-08-07 18:14:40|13867.2|13787.2|13871.73|13791.73|13871.73|13791.73|13867.12|13787.12|10
1723054490000|2024-08-07 18:14:50|13874.81|13794.81|13878.92|13798.92|13878.92|13798.92|13874.81|13794.81|10
1723054500000|2024-08-07 18:15:00|13878.86|13798.86|13879.16|13799.16|13879.7|13799.7|13878.31|13798.31|10
1723054510000|2024-08-07 18:15:10|13879.88|13799.88|13878.95|13798.95|13879.95|13799.95|13878.58|13798.58|9
1723054520000|2024-08-07 18:15:20|13878.87|13798.87|13887.24|13807.24|13888.32|13808.32|13878.87|13798.87|10
1723054530000|2024-08-07 18:15:30|13888.14|13808.14|13892.2|13812.2|13892.2|13812.2|13888.14|13808.14|9
1723054540000|2024-08-07 18:15:40|13893.79|13813.79|13900.14|13820.14|13900.14|13820.14|13893.79|13813.79|10
1723054550000|2024-08-07 18:15:50|13900.71|13820.71|13900.99|13820.99|13901.03|13821.03|13900.52|13820.52|10
1723054560000|2024-08-07 18:16:00|13900.66|13820.66|13906.98|13826.98|13906.98|13826.98|13900.66|13820.66|10
1723054570000|2024-08-07 18:16:10|13909.57|13829.57|13910.9|13830.9|13912.62|13832.62|13909.57|13829.57|10
1723054580000|2024-08-07 18:16:20|13910.95|13830.95|13910.28|13830.28|13912.06|13832.06|13910.28|13830.28|10
1723054590000|2024-08-07 18:16:30|13910.71|13830.71|13904|13824|13910.71|13830.71|13904|13824|10
1723054600000|2024-08-07 18:16:40|13904.31|13824.31|13899.37|13819.37|13904.31|13824.31|13899.37|13819.37|10
1723054610000|2024-08-07 18:16:50|13898.76|13818.76|13894.37|13814.37|13898.76|13818.76|13894.37|13814.37|10
1723054620000|2024-08-07 18:17:00|13893.9|13813.9|13885.83|13805.83|13894.09|13814.09|13885.83|13805.83|10
1723054630000|2024-08-07 18:17:10|13886.36|13806.36|13887.26|13807.26|13888.41|13808.41|13885.93|13805.93|10
1723054640000|2024-08-07 18:17:20|13887.24|13807.24|13886.05|13806.05|13887.24|13807.24|13885.4|13805.4|10
1723054650000|2024-08-07 18:17:30|13885.2|13805.2|13884.37|13804.37|13885.2|13805.2|13883.62|13803.62|9
1723054660000|2024-08-07 18:17:40|13883.62|13803.62|13889.27|13809.27|13889.27|13809.27|13883.62|13803.62|10
1723054670000|2024-08-07 18:17:50|13890.58|13810.58|13891.82|13811.82|13893.13|13813.13|13890.58|13810.58|10
1723054680000|2024-08-07 18:18:00|13891.95|13811.95|13888.03|13808.03|13891.95|13811.95|13886.47|13806.47|10
1723054690000|2024-08-07 18:18:10|13889.91|13809.91|13887.94|13807.94|13890|13810|13887.94|13807.94|10
1723054700000|2024-08-07 18:18:20|13888.07|13808.07|13886.34|13806.34|13889.42|13809.42|13886.34|13806.34|10
1723054710000|2024-08-07 18:18:30|13885.84|13805.84|13877.93|13797.93|13885.84|13805.84|13877.93|13797.93|10
1723054720000|2024-08-07 18:18:40|13877.55|13797.55|13877.58|13797.58|13879|13799|13877.22|13797.22|10
1723054730000|2024-08-07 18:18:50|13877.28|13797.28|13866.72|13786.72|13877.38|13797.38|13866.72|13786.72|10
1723054740000|2024-08-07 18:19:00|13866.13|13786.13|13860.44|13780.44|13866.13|13786.13|13860.44|13780.44|10
1723054750000|2024-08-07 18:19:10|13859.55|13779.55|13848.31|13768.31|13859.55|13779.55|13848.31|13768.31|10
1723054760000|2024-08-07 18:19:20|13846.08|13766.08|13840.99|13760.99|13846.08|13766.08|13839.7|13759.7|10
1723054770000|2024-08-07 18:19:30|13841.36|13761.36|13856.38|13776.38|13856.38|13776.38|13841.36|13761.36|10
1723054780000|2024-08-07 18:19:40|13857.89|13777.89|13863.46|13783.46|13863.46|13783.46|13857.27|13777.27|10
1723054790000|2024-08-07 18:19:50|13861.64|13781.64|13864.13|13784.13|13866.04|13786.04|13861.64|13781.64|10
1723054800000|2024-08-07 18:20:00|13861.67|13781.67|13863.41|13783.41|13864.16|13784.16|13861.67|13781.67|10
1723054810000|2024-08-07 18:20:10|13862.98|13782.98|13858.76|13778.76|13863.52|13783.52|13858.76|13778.76|10
1723054820000|2024-08-07 18:20:20|13858.68|13778.68|13857.94|13777.94|13858.68|13778.68|13857.23|13777.23|10
1723054830000|2024-08-07 18:20:30|13856.61|13776.61|13856.9|13776.9|13857.24|13777.24|13855.52|13775.52|10
1723054840000|2024-08-07 18:20:40|13857.4|13777.4|13863.17|13783.17|13863.17|13783.17|13857.4|13777.4|10
1723054850000|2024-08-07 18:20:50|13862.86|13782.86|13862.93|13782.93|13864.18|13784.18|13861.81|13781.81|10
1723054860000|2024-08-07 18:21:00|13862.99|13782.99|13863.84|13783.84|13865.85|13785.85|13862.99|13782.99|10
1723054870000|2024-08-07 18:21:10|13863.76|13783.76|13861.61|13781.61|13863.76|13783.76|13861.55|13781.55|10
1723054880000|2024-08-07 18:21:20|13860.91|13780.91|13861.2|13781.2|13861.37|13781.37|13860.04|13780.04|10
1723054890000|2024-08-07 18:21:30|13861.13|13781.13|13860.06|13780.06|13861.13|13781.13|13859.81|13779.81|9
1723054900000|2024-08-07 18:21:40|13860.19|13780.19|13860.73|13780.73|13861.37|13781.37|13859.98|13779.98|10
1723054910000|2024-08-07 18:21:50|13860.36|13780.36|13861.54|13781.54|13861.79|13781.79|13860|13780|10
1723054920000|2024-08-07 18:22:00|13861.85|13781.85|13868.73|13788.73|13868.73|13788.73|13861.85|13781.85|10
1723054930000|2024-08-07 18:22:10|13868.49|13788.49|13874.5|13794.5|13874.5|13794.5|13868.49|13788.49|10
1723054940000|2024-08-07 18:22:20|13873.86|13793.86|13868.41|13788.41|13874.07|13794.07|13868.41|13788.41|10
1723054950000|2024-08-07 18:22:30|13869.07|13789.07|13865.61|13785.61|13869.57|13789.57|13865.61|13785.61|10
1723054960000|2024-08-07 18:22:40|13861.55|13781.55|13858.44|13778.44|13861.55|13781.55|13858.29|13778.29|10
1723054970000|2024-08-07 18:22:50|13858.41|13778.41|13862.37|13782.37|13862.37|13782.37|13858.41|13778.41|9
1723054980000|2024-08-07 18:23:00|13862.25|13782.25|13863.83|13783.83|13863.83|13783.83|13862.25|13782.25|10
1723054990000|2024-08-07 18:23:10|13864.39|13784.39|13863.68|13783.68|13865.6|13785.6|13863.68|13783.68|10
1723055000000|2024-08-07 18:23:20|13863.72|13783.72|13861.31|13781.31|13863.72|13783.72|13860.11|13780.11|10
1723055010000|2024-08-07 18:23:30|13862.31|13782.31|13865.81|13785.81|13865.81|13785.81|13861.23|13781.23|10
1723055020000|2024-08-07 18:23:40|13865.67|13785.67|13866.06|13786.06|13867.53|13787.53|13865.67|13785.67|10
1723055030000|2024-08-07 18:23:50|13865.8|13785.8|13865.93|13785.93|13866.69|13786.69|13865.32|13785.32|10
1723055040000|2024-08-07 18:24:00|13866.25|13786.25|13855.43|13775.43|13866.25|13786.25|13855.43|13775.43|10
1723055050000|2024-08-07 18:24:10|13854.59|13774.59|13851.87|13771.87|13854.59|13774.59|13851.56|13771.56|10
1723055060000|2024-08-07 18:24:20|13851.8|13771.8|13849.97|13769.97|13851.8|13771.8|13849.78|13769.78|10
1723055070000|2024-08-07 18:24:30|13850.12|13770.12|13851.59|13771.59|13851.59|13771.59|13849.39|13769.39|10
1723055080000|2024-08-07 18:24:40|13851.67|13771.67|13856.24|13776.24|13856.24|13776.24|13851.67|13771.67|10
1723055090000|2024-08-07 18:24:50|13856.35|13776.35|13857.17|13777.17|13857.35|13777.35|13856.13|13776.13|10
1723055100000|2024-08-07 18:25:00|13856.88|13776.88|13857.08|13777.08|13858.26|13778.26|13856.6|13776.6|10
1723055110000|2024-08-07 18:25:10|13857.63|13777.63|13858.62|13778.62|13858.65|13778.65|13857.16|13777.16|10
1723055120000|2024-08-07 18:25:20|13860.29|13780.29|13864.67|13784.67|13864.67|13784.67|13860.29|13780.29|9
1723055130000|2024-08-07 18:25:30|13864.73|13784.73|13869.67|13789.67|13869.67|13789.67|13864.73|13784.73|10
1723055140000|2024-08-07 18:25:40|13869.97|13789.97|13873.43|13793.43|13873.43|13793.43|13869.81|13789.81|10
1723055150000|2024-08-07 18:25:50|13873.23|13793.23|13874.71|13794.71|13874.99|13794.99|13873.1|13793.1|10
1723055160000|2024-08-07 18:26:00|13875.08|13795.08|13873.36|13793.36|13875.42|13795.42|13873.36|13793.36|10
1723055170000|2024-08-07 18:26:10|13873.34|13793.34|13876.08|13796.08|13876.08|13796.08|13873.31|13793.31|10
1723055180000|2024-08-07 18:26:20|13876.05|13796.05|13880.67|13800.67|13880.67|13800.67|13875.52|13795.52|10
1723055190000|2024-08-07 18:26:30|13880.86|13800.86|13889.66|13809.66|13889.66|13809.66|13880.86|13800.86|10
1723055200000|2024-08-07 18:26:40|13890.11|13810.11|13886.52|13806.52|13890.78|13810.78|13886.21|13806.21|10
1723055210000|2024-08-07 18:26:50|13885.89|13805.89|13878.29|13798.29|13885.89|13805.89|13878.29|13798.29|10
1723055220000|2024-08-07 18:27:00|13878.16|13798.16|13877.36|13797.36|13878.67|13798.67|13877.36|13797.36|10
1723055230000|2024-08-07 18:27:10|13877.83|13797.83|13876.21|13796.21|13877.83|13797.83|13875.3|13795.3|10
1723055240000|2024-08-07 18:27:20|13876.39|13796.39|13878.65|13798.65|13878.65|13798.65|13876.39|13796.39|10
1723055250000|2024-08-07 18:27:30|13878.85|13798.85|13882.06|13802.06|13882.06|13802.06|13878.85|13798.85|10
1723055260000|2024-08-07 18:27:40|13883.51|13803.51|13883.9|13803.9|13885.25|13805.25|13883.51|13803.51|10
1723055270000|2024-08-07 18:27:50|13883.67|13803.67|13878.73|13798.73|13883.67|13803.67|13878.73|13798.73|10
1723055280000|2024-08-07 18:28:00|13875.5|13795.5|13869.4|13789.4|13875.5|13795.5|13869.4|13789.4|9
1723055290000|2024-08-07 18:28:10|13868.95|13788.95|13866.2|13786.2|13868.95|13788.95|13864.74|13784.74|10
1723055300000|2024-08-07 18:28:20|13865.64|13785.64|13859.31|13779.31|13866.03|13786.03|13859.31|13779.31|10
1723055310000|2024-08-07 18:28:30|13857.32|13777.32|13848.56|13768.56|13857.32|13777.32|13848.56|13768.56|10
1723055320000|2024-08-07 18:28:40|13846.9|13766.9|13841.08|13761.08|13846.9|13766.9|13841.08|13761.08|10
1723055330000|2024-08-07 18:28:50|13840.53|13760.53|13841.16|13761.16|13841.16|13761.16|13839.45|13759.45|10
1723055340000|2024-08-07 18:29:00|13840.83|13760.83|13835.74|13755.74|13840.83|13760.83|13835.74|13755.74|10
1723055350000|2024-08-07 18:29:10|13835.15|13755.15|13831.52|13751.52|13835.62|13755.62|13831.52|13751.52|10
1723055360000|2024-08-07 18:29:20|13828.6|13748.6|13823.42|13743.42|13831.52|13751.52|13823.42|13743.42|10
1723055370000|2024-08-07 18:29:30|13823.02|13743.02|13817.61|13737.61|13823.02|13743.02|13816.48|13736.48|10
1723055380000|2024-08-07 18:29:40|13817.25|13737.25|13818.71|13738.71|13819.03|13739.03|13817.25|13737.25|10
1723055390000|2024-08-07 18:29:50|13818.43|13738.43|13823.86|13743.86|13823.86|13743.86|13818.43|13738.43|10
1723055400000|2024-08-07 18:30:00|13824.33|13744.33|13824.46|13744.46|13825.98|13745.98|13823.78|13743.78|10
1723055410000|2024-08-07 18:30:10|13823.97|13743.97|13821.23|13741.23|13824.42|13744.42|13821.23|13741.23|10
1723055420000|2024-08-07 18:30:20|13820.54|13740.54|13828.31|13748.31|13828.31|13748.31|13820.54|13740.54|10
1723055430000|2024-08-07 18:30:30|13829.34|13749.34|13831.49|13751.49|13832.64|13752.64|13828.89|13748.89|10
1723055440000|2024-08-07 18:30:40|13830.36|13750.36|13825.23|13745.23|13830.36|13750.36|13825.04|13745.04|10
1723055450000|2024-08-07 18:30:50|13824.25|13744.25|13820.44|13740.44|13824.25|13744.25|13820.24|13740.24|10
1723055460000|2024-08-07 18:31:00|13819.68|13739.68|13828.89|13748.89|13828.89|13748.89|13819.21|13739.21|10
1723055470000|2024-08-07 18:31:10|13829.56|13749.56|13827.36|13747.36|13831.04|13751.04|13827.36|13747.36|10
1723055480000|2024-08-07 18:31:20|13824.81|13744.81|13820.96|13740.96|13824.81|13744.81|13820.96|13740.96|10
1723055490000|2024-08-07 18:31:30|13819.62|13739.62|13798.55|13718.55|13819.62|13739.62|13798.05|13718.05|10
1723055500000|2024-08-07 18:31:40|13798.53|13718.53|13794.59|13714.59|13798.53|13718.53|13794.59|13714.59|10
1723055510000|2024-08-07 18:31:50|13793.08|13713.08|13784.65|13704.65|13793.08|13713.08|13784.65|13704.65|10
1723055520000|2024-08-07 18:32:00|13782.5|13702.5|13767.88|13687.88|13782.5|13702.5|13767.88|13687.88|10
1723055530000|2024-08-07 18:32:10|13765.78|13685.78|13749.82|13669.82|13765.78|13685.78|13749.82|13669.82|10
1723055540000|2024-08-07 18:32:20|13749.47|13669.47|13741|13661|13749.47|13669.47|13741|13661|10
1723055550000|2024-08-07 18:32:30|13739.99|13659.99|13727.33|13647.33|13740.19|13660.19|13727.33|13647.33|10
1723055560000|2024-08-07 18:32:40|13727.7|13647.7|13714.33|13634.33|13727.7|13647.7|13714.11|13634.11|10
1723055570000|2024-08-07 18:32:50|13714.94|13634.94|13712.21|13632.21|13716.67|13636.67|13710.9|13630.9|10
1723055580000|2024-08-07 18:33:00|13711.64|13631.64|13715.54|13635.54|13715.62|13635.62|13708.7|13628.7|10
1723055590000|2024-08-07 18:33:10|13715.46|13635.46|13721.43|13641.43|13721.43|13641.43|13715.46|13635.46|10
1723055600000|2024-08-07 18:33:20|13730.51|13650.51|13742.95|13662.95|13742.95|13662.95|13730.51|13650.51|10
1723055610000|2024-08-07 18:33:30|13742.98|13662.98|13744.2|13664.2|13746.14|13666.14|13742.86|13662.86|10
1723055620000|2024-08-07 18:33:40|13743.76|13663.76|13741.93|13661.93|13743.76|13663.76|13740.71|13660.71|10
1723055630000|2024-08-07 18:33:50|13742.05|13662.05|13748.79|13668.79|13748.79|13668.79|13742.05|13662.05|10
1723055640000|2024-08-07 18:34:00|13748.18|13668.18|13747.26|13667.26|13751.22|13671.22|13747.26|13667.26|10
1723055650000|2024-08-07 18:34:10|13742.9|13662.9|13742.75|13662.75|13745.4|13665.4|13742.75|13662.75|10
1723055660000|2024-08-07 18:34:20|13742|13662|13745.31|13665.31|13745.95|13665.95|13741.09|13661.09|10
1723055670000|2024-08-07 18:34:30|13745.64|13665.64|13743.46|13663.46|13746.7|13666.7|13743.45|13663.45|10
1723055680000|2024-08-07 18:34:40|13743.32|13663.32|13748.88|13668.88|13748.88|13668.88|13742.61|13662.61|10
1723055690000|2024-08-07 18:34:50|13748.94|13668.94|13755.6|13675.6|13755.6|13675.6|13748.87|13668.87|10
1723055700000|2024-08-07 18:35:00|13755.23|13675.23|13760.59|13680.59|13760.59|13680.59|13754.74|13674.74|10
1723055710000|2024-08-07 18:35:10|13760.6|13680.6|13756.49|13676.49|13762.91|13682.91|13755.67|13675.67|10
1723055720000|2024-08-07 18:35:20|13757.74|13677.74|13749.05|13669.05|13757.74|13677.74|13748.88|13668.88|10
1723055730000|2024-08-07 18:35:30|13749.31|13669.31|13740.74|13660.74|13749.31|13669.31|13740.74|13660.74|9
1723055740000|2024-08-07 18:35:40|13740.03|13660.03|13738.28|13658.28|13740.29|13660.29|13738.28|13658.28|10
1723055750000|2024-08-07 18:35:50|13737.79|13657.79|13736.89|13656.89|13737.79|13657.79|13736.24|13656.24|10
1723055760000|2024-08-07 18:36:00|13738.45|13658.45|13742.22|13662.22|13742.64|13662.64|13737.59|13657.59|10
1723055770000|2024-08-07 18:36:10|13744.39|13664.39|13757.68|13677.68|13757.68|13677.68|13744.39|13664.39|10
1723055780000|2024-08-07 18:36:20|13757.86|13677.86|13761.12|13681.12|13762.82|13682.82|13757.86|13677.86|10
1723055790000|2024-08-07 18:36:30|13760.58|13680.58|13752.27|13672.27|13760.58|13680.58|13752.27|13672.27|10
1723055800000|2024-08-07 18:36:40|13752.69|13672.69|13746.92|13666.92|13752.69|13672.69|13746.34|13666.34|10
1723055810000|2024-08-07 18:36:50|13746.35|13666.35|13746.79|13666.79|13746.96|13666.96|13745.76|13665.76|9
1723055820000|2024-08-07 18:37:00|13747.38|13667.38|13740.77|13660.77|13747.94|13667.94|13740.77|13660.77|10
1723055830000|2024-08-07 18:37:10|13738.64|13658.64|13732.8|13652.8|13738.64|13658.64|13732.8|13652.8|10
1723055840000|2024-08-07 18:37:20|13732.81|13652.81|13736.76|13656.76|13736.76|13656.76|13732.81|13652.81|10
1723055850000|2024-08-07 18:37:30|13739.79|13659.79|13742.36|13662.36|13742.36|13662.36|13739.79|13659.79|10
1723055860000|2024-08-07 18:37:40|13743.2|13663.2|13736.98|13656.98|13743.2|13663.2|13736.98|13656.98|10
1723055870000|2024-08-07 18:37:50|13736.81|13656.81|13733.21|13653.21|13738.61|13658.61|13733.21|13653.21|10
1723055880000|2024-08-07 18:38:00|13734.13|13654.13|13729.69|13649.69|13734.13|13654.13|13729.39|13649.39|10
1723055890000|2024-08-07 18:38:10|13728.77|13648.77|13725.4|13645.4|13728.77|13648.77|13724.44|13644.44|10
1723055900000|2024-08-07 18:38:20|13726.2|13646.2|13730.63|13650.63|13730.63|13650.63|13726.2|13646.2|10
1723055910000|2024-08-07 18:38:30|13731.04|13651.04|13727.67|13647.67|13731.04|13651.04|13727.67|13647.67|10
1723055920000|2024-08-07 18:38:40|13725.93|13645.93|13718.97|13638.97|13725.93|13645.93|13718.67|13638.67|10
1723055930000|2024-08-07 18:38:50|13717.26|13637.26|13716.75|13636.75|13717.26|13637.26|13715.66|13635.66|10
1723055940000|2024-08-07 18:39:00|13716.66|13636.66|13718.93|13638.93|13719.37|13639.37|13716.66|13636.66|10
1723055950000|2024-08-07 18:39:10|13719.2|13639.2|13721.04|13641.04|13721.04|13641.04|13718.37|13638.37|10
1723055960000|2024-08-07 18:39:20|13721.59|13641.59|13736.35|13656.35|13736.35|13656.35|13721.59|13641.59|10
1723055970000|2024-08-07 18:39:30|13738.29|13658.29|13745.15|13665.15|13745.15|13665.15|13738.29|13658.29|10
1723055980000|2024-08-07 18:39:40|13746.17|13666.17|13750.25|13670.25|13750.25|13670.25|13746.17|13666.17|10
1723055990000|2024-08-07 18:39:50|13749.13|13669.13|13747.76|13667.76|13749.8|13669.8|13747.76|13667.76|10
1723056000000|2024-08-07 18:40:00|13748.67|13668.67|13756.3|13676.3|13756.3|13676.3|13748.23|13668.23|10
1723056010000|2024-08-07 18:40:10|13756.73|13676.73|13764.42|13684.42|13764.42|13684.42|13756.73|13676.73|10
1723056020000|2024-08-07 18:40:20|13764.72|13684.72|13757.72|13677.72|13765.08|13685.08|13757.72|13677.72|10
1723056030000|2024-08-07 18:40:30|13758.31|13678.31|13754.5|13674.5|13758.79|13678.79|13754.32|13674.32|10
1723056040000|2024-08-07 18:40:40|13754.02|13674.02|13756.85|13676.85|13756.85|13676.85|13753.31|13673.31|10
1723056050000|2024-08-07 18:40:50|13757.23|13677.23|13759.88|13679.88|13760.99|13680.99|13757.23|13677.23|10
1723056060000|2024-08-07 18:41:00|13759.72|13679.72|13755.4|13675.4|13759.72|13679.72|13753.68|13673.68|10
1723056070000|2024-08-07 18:41:10|13755.72|13675.72|13763.41|13683.41|13763.41|13683.41|13755.72|13675.72|10
1723056080000|2024-08-07 18:41:20|13763.01|13683.01|13760.53|13680.53|13763.54|13683.54|13760.53|13680.53|10
1723056090000|2024-08-07 18:41:30|13760.02|13680.02|13756.52|13676.52|13760.02|13680.02|13755.63|13675.63|10
1723056100000|2024-08-07 18:41:40|13756.94|13676.94|13758.61|13678.61|13758.61|13678.61|13756.92|13676.92|10
1723056110000|2024-08-07 18:41:50|13758.56|13678.56|13766.15|13686.15|13766.15|13686.15|13758.56|13678.56|10
1723056120000|2024-08-07 18:42:00|13765.58|13685.58|13764.44|13684.44|13765.58|13685.58|13763.73|13683.73|9
1723056130000|2024-08-07 18:42:10|13763.95|13683.95|13762.94|13682.94|13763.95|13683.95|13761.65|13681.65|10
1723056140000|2024-08-07 18:42:20|13763.01|13683.01|13767.49|13687.49|13767.49|13687.49|13763.01|13683.01|10
1723056150000|2024-08-07 18:42:30|13768.35|13688.35|13766.4|13686.4|13769.07|13689.07|13766.4|13686.4|10
1723056160000|2024-08-07 18:42:40|13765.97|13685.97|13763.7|13683.7|13765.97|13685.97|13762.68|13682.68|10
1723056170000|2024-08-07 18:42:50|13762.87|13682.87|13766.08|13686.08|13766.23|13686.23|13761.55|13681.55|10
1723056180000|2024-08-07 18:43:00|13766.33|13686.33|13767.95|13687.95|13767.95|13687.95|13765.08|13685.08|10
1723056190000|2024-08-07 18:43:10|13768.06|13688.06|13774.56|13694.56|13774.56|13694.56|13767.22|13687.22|10
1723056200000|2024-08-07 18:43:20|13774.74|13694.74|13777.23|13697.23|13777.23|13697.23|13774.74|13694.74|10
1723056210000|2024-08-07 18:43:30|13779.04|13699.04|13774.89|13694.89|13779.3|13699.3|13774.89|13694.89|10
1723056220000|2024-08-07 18:43:40|13775.3|13695.3|13772.97|13692.97|13775.41|13695.41|13772.39|13692.39|10
1723056230000|2024-08-07 18:43:50|13773.32|13693.32|13771.31|13691.31|13773.32|13693.32|13771.31|13691.31|10
1723056240000|2024-08-07 18:44:00|13770.23|13690.23|13761.7|13681.7|13770.23|13690.23|13761.7|13681.7|10
1723056250000|2024-08-07 18:44:10|13761.38|13681.38|13756.83|13676.83|13761.38|13681.38|13756.77|13676.77|10
1723056260000|2024-08-07 18:44:20|13756.86|13676.86|13752.12|13672.12|13756.86|13676.86|13751.81|13671.81|10
1723056270000|2024-08-07 18:44:30|13751.87|13671.87|13752.55|13672.55|13752.55|13672.55|13751.52|13671.52|10
1723056280000|2024-08-07 18:44:40|13754.14|13674.14|13753|13673|13756.25|13676.25|13753|13673|10
1723056290000|2024-08-07 18:44:50|13752.58|13672.58|13748.85|13668.85|13752.58|13672.58|13748.85|13668.85|10
1723056300000|2024-08-07 18:45:00|13748.32|13668.32|13753|13673|13753.32|13673.32|13747.56|13667.56|10
1723056310000|2024-08-07 18:45:10|13753.73|13673.73|13756.94|13676.94|13758.04|13678.04|13753.73|13673.73|10
1723056320000|2024-08-07 18:45:20|13757.28|13677.28|13749.86|13669.86|13757.28|13677.28|13749.86|13669.86|10
1723056330000|2024-08-07 18:45:30|13748.88|13668.88|13747.17|13667.17|13748.88|13668.88|13746.32|13666.32|10
1723056340000|2024-08-07 18:45:40|13747.23|13667.23|13751.68|13671.68|13751.71|13671.71|13747.23|13667.23|10
1723056350000|2024-08-07 18:45:50|13750.79|13670.79|13752.63|13672.63|13752.63|13672.63|13750.79|13670.79|10
1723056360000|2024-08-07 18:46:00|13752.75|13672.75|13754.31|13674.31|13754.31|13674.31|13750.34|13670.34|10
1723056370000|2024-08-07 18:46:10|13755.71|13675.71|13755.91|13675.91|13757.1|13677.1|13755.64|13675.64|10
1723056380000|2024-08-07 18:46:20|13754.99|13674.99|13755.8|13675.8|13755.8|13675.8|13753.78|13673.78|10
1723056390000|2024-08-07 18:46:30|13756.05|13676.05|13757.02|13677.02|13757.34|13677.34|13756.05|13676.05|10
1723056400000|2024-08-07 18:46:40|13757.61|13677.61|13757.64|13677.64|13757.7|13677.7|13757.17|13677.17|10
1723056410000|2024-08-07 18:46:50|13758.07|13678.07|13761.14|13681.14|13761.14|13681.14|13758.07|13678.07|10
1723056420000|2024-08-07 18:47:00|13760.67|13680.67|13756.4|13676.4|13760.67|13680.67|13756.4|13676.4|10
1723056430000|2024-08-07 18:47:10|13756.28|13676.28|13750.87|13670.87|13756.28|13676.28|13750.52|13670.52|10
1723056440000|2024-08-07 18:47:20|13750.05|13670.05|13741.36|13661.36|13750.05|13670.05|13741.36|13661.36|10
1723056450000|2024-08-07 18:47:30|13740.87|13660.87|13728.64|13648.64|13740.87|13660.87|13728.64|13648.64|10
1723056460000|2024-08-07 18:47:40|13729.49|13649.49|13722.73|13642.73|13729.49|13649.49|13722.73|13642.73|10
1723056470000|2024-08-07 18:47:50|13721.68|13641.68|13721.16|13641.16|13721.68|13641.68|13720.76|13640.76|10
1723056480000|2024-08-07 18:48:00|13720.37|13640.37|13718.43|13638.43|13721.51|13641.51|13718.43|13638.43|10
1723056490000|2024-08-07 18:48:10|13718.92|13638.92|13724.09|13644.09|13724.09|13644.09|13718.92|13638.92|10
1723056500000|2024-08-07 18:48:20|13724.55|13644.55|13725.04|13645.04|13725.54|13645.54|13724|13644|10
1723056510000|2024-08-07 18:48:30|13725.01|13645.01|13719.29|13639.29|13725.01|13645.01|13719.29|13639.29|10
1723056520000|2024-08-07 18:48:40|13718.85|13638.85|13718.03|13638.03|13719.07|13639.07|13714.17|13634.17|10
1723056530000|2024-08-07 18:48:50|13718.14|13638.14|13718.25|13638.25|13719.69|13639.69|13717.94|13637.94|10
1723056540000|2024-08-07 18:49:00|13718.61|13638.61|13720.94|13640.94|13721.79|13641.79|13718.61|13638.61|10
1723056550000|2024-08-07 18:49:10|13720.66|13640.66|13715.56|13635.56|13720.66|13640.66|13715.43|13635.43|10
1723056560000|2024-08-07 18:49:20|13715.49|13635.49|13715.98|13635.98|13716.09|13636.09|13714.36|13634.36|10
1723056570000|2024-08-07 18:49:30|13716.61|13636.61|13715.55|13635.55|13717.63|13637.63|13714.98|13634.98|9
1723056580000|2024-08-07 18:49:40|13716.05|13636.05|13718.29|13638.29|13718.29|13638.29|13716.05|13636.05|10
1723056590000|2024-08-07 18:49:50|13718.28|13638.28|13724.01|13644.01|13724.01|13644.01|13718.28|13638.28|10
1723056600000|2024-08-07 18:50:00|13726.26|13646.26|13734.42|13654.42|13734.42|13654.42|13726.26|13646.26|10
1723056610000|2024-08-07 18:50:10|13733.88|13653.88|13735.55|13655.55|13735.55|13655.55|13733.78|13653.78|10
1723056620000|2024-08-07 18:50:20|13735.4|13655.4|13732.96|13652.96|13735.4|13655.4|13732.95|13652.95|10
1723056630000|2024-08-07 18:50:30|13732.97|13652.97|13733.3|13653.3|13733.54|13653.54|13732.21|13652.21|9
1723056640000|2024-08-07 18:50:40|13733.78|13653.78|13744.14|13664.14|13744.14|13664.14|13733.78|13653.78|10
1723056650000|2024-08-07 18:50:50|13744.25|13664.25|13748.36|13668.36|13749.15|13669.15|13744.16|13664.16|10
1723056660000|2024-08-07 18:51:00|13747.48|13667.48|13746.82|13666.82|13747.64|13667.64|13745.61|13665.61|10
1723056670000|2024-08-07 18:51:10|13746.59|13666.59|13744.78|13664.78|13746.59|13666.59|13743.66|13663.66|10
1723056680000|2024-08-07 18:51:20|13744.91|13664.91|13743.69|13663.69|13745.45|13665.45|13743.41|13663.41|10
1723056690000|2024-08-07 18:51:30|13743.93|13663.93|13744.77|13664.77|13745.41|13665.41|13743.41|13663.41|10
1723056700000|2024-08-07 18:51:40|13745.79|13665.79|13745.75|13665.75|13746.08|13666.08|13745.69|13665.69|10
1723056710000|2024-08-07 18:51:50|13744.75|13664.75|13743.37|13663.37|13745.14|13665.14|13743.37|13663.37|10
1723056720000|2024-08-07 18:52:00|13743.01|13663.01|13748.17|13668.17|13748.17|13668.17|13742.74|13662.74|10
1723056730000|2024-08-07 18:52:10|13748.94|13668.94|13744.91|13664.91|13748.94|13668.94|13744.17|13664.17|10
1723056740000|2024-08-07 18:52:20|13744.83|13664.83|13745.9|13665.9|13745.9|13665.9|13744.1|13664.1|9
1723056750000|2024-08-07 18:52:30|13746.41|13666.41|13752.75|13672.75|13752.75|13672.75|13746.41|13666.41|9
1723056760000|2024-08-07 18:52:40|13752.18|13672.18|13748.15|13668.15|13752.21|13672.21|13748.15|13668.15|10
1723056770000|2024-08-07 18:52:50|13747.99|13667.99|13746.93|13666.93|13748.47|13668.47|13746.6|13666.6|10
1723056780000|2024-08-07 18:53:00|13746.83|13666.83|13743.78|13663.78|13746.83|13666.83|13743.78|13663.78|9
1723056790000|2024-08-07 18:53:10|13743.59|13663.59|13740.14|13660.14|13743.59|13663.59|13740.12|13660.12|10
1723056800000|2024-08-07 18:53:20|13740.37|13660.37|13743.3|13663.3|13743.3|13663.3|13740.37|13660.37|10
1723056810000|2024-08-07 18:53:30|13743.19|13663.19|13742.24|13662.24|13743.19|13663.19|13741.61|13661.61|10
1723056820000|2024-08-07 18:53:40|13742.08|13662.08|13747.72|13667.72|13747.72|13667.72|13742.08|13662.08|10
1723056830000|2024-08-07 18:53:50|13748.15|13668.15|13750.9|13670.9|13750.9|13670.9|13748.15|13668.15|10
1723056840000|2024-08-07 18:54:00|13751.83|13671.83|13752.5|13672.5|13752.5|13672.5|13751.3|13671.3|10
1723056850000|2024-08-07 18:54:10|13752.47|13672.47|13752.68|13672.68|13754.02|13674.02|13752.42|13672.42|10
1723056860000|2024-08-07 18:54:20|13752.5|13672.5|13748.96|13668.96|13752.5|13672.5|13747.63|13667.63|10
1723056870000|2024-08-07 18:54:30|13748.81|13668.81|13739.62|13659.62|13748.81|13668.81|13739.62|13659.62|10
1723056880000|2024-08-07 18:54:40|13738.91|13658.91|13736.17|13656.17|13738.91|13658.91|13736.17|13656.17|10
1723056890000|2024-08-07 18:54:50|13736.3|13656.3|13728.38|13648.38|13736.3|13656.3|13728.38|13648.38|10
1723056900000|2024-08-07 18:55:00|13728.24|13648.24|13721.58|13641.58|13728.24|13648.24|13721.58|13641.58|10
1723056910000|2024-08-07 18:55:10|13721.03|13641.03|13717.38|13637.38|13721.03|13641.03|13717.28|13637.28|10
1723056920000|2024-08-07 18:55:20|13717.58|13637.58|13728.89|13648.89|13728.89|13648.89|13717.58|13637.58|10
1723056930000|2024-08-07 18:55:30|13729.59|13649.59|13734.82|13654.82|13735.14|13655.14|13729.47|13649.47|10
1723056940000|2024-08-07 18:55:40|13735.33|13655.33|13730.81|13650.81|13736.13|13656.13|13730.81|13650.81|10
1723056950000|2024-08-07 18:55:50|13730.89|13650.89|13732.05|13652.05|13732.05|13652.05|13730.75|13650.75|10
1723056960000|2024-08-07 18:56:00|13731.9|13651.9|13729.74|13649.74|13731.9|13651.9|13729.74|13649.74|10
1723056970000|2024-08-07 18:56:10|13729.72|13649.72|13725.93|13645.93|13729.85|13649.85|13725.93|13645.93|10
1723056980000|2024-08-07 18:56:20|13725.27|13645.27|13721.65|13641.65|13725.27|13645.27|13721.65|13641.65|10
1723056990000|2024-08-07 18:56:30|13722.52|13642.52|13721.34|13641.34|13722.83|13642.83|13721.34|13641.34|10
1723057000000|2024-08-07 18:56:40|13721.85|13641.85|13720.21|13640.21|13721.85|13641.85|13720.21|13640.21|10
1723057010000|2024-08-07 18:56:50|13718.81|13638.81|13716.62|13636.62|13718.81|13638.81|13716.29|13636.29|10
1723057020000|2024-08-07 18:57:00|13716.15|13636.15|13722.62|13642.62|13722.62|13642.62|13716.1|13636.1|10
1723057030000|2024-08-07 18:57:10|13722.26|13642.26|13718.82|13638.82|13722.93|13642.93|13718.82|13638.82|9
1723057040000|2024-08-07 18:57:20|13718.94|13638.94|13718.47|13638.47|13719.52|13639.52|13718.34|13638.34|10
1723057050000|2024-08-07 18:57:30|13717.98|13637.98|13721.8|13641.8|13721.8|13641.8|13717.84|13637.84|10
1723057060000|2024-08-07 18:57:40|13721.89|13641.89|13723.71|13643.71|13723.71|13643.71|13721.89|13641.89|10
1723057070000|2024-08-07 18:57:50|13723.92|13643.92|13724.85|13644.85|13725.36|13645.36|13723.92|13643.92|9
1723057080000|2024-08-07 18:58:00|13724.39|13644.39|13727.5|13647.5|13727.5|13647.5|13723.83|13643.83|10
1723057090000|2024-08-07 18:58:10|13727.45|13647.45|13729.01|13649.01|13729.35|13649.35|13727.45|13647.45|10
1723057100000|2024-08-07 18:58:20|13728.96|13648.96|13730.86|13650.86|13730.86|13650.86|13728.96|13648.96|10
1723057110000|2024-08-07 18:58:30|13731.47|13651.47|13730.88|13650.88|13732.13|13652.13|13730.35|13650.35|10
1723057120000|2024-08-07 18:58:40|13730.62|13650.62|13727.74|13647.74|13730.73|13650.73|13727.74|13647.74|10
1723057130000|2024-08-07 18:58:50|13727.48|13647.48|13727.01|13647.01|13727.48|13647.48|13725.92|13645.92|10
1723057140000|2024-08-07 18:59:00|13728.37|13648.37|13731.81|13651.81|13731.81|13651.81|13728.13|13648.13|10
1723057150000|2024-08-07 18:59:10|13731.83|13651.83|13730.55|13650.55|13732.7|13652.7|13730.55|13650.55|10
1723057160000|2024-08-07 18:59:20|13730.58|13650.58|13730.1|13650.1|13731.32|13651.32|13730.1|13650.1|10
1723057170000|2024-08-07 18:59:30|13730.61|13650.61|13730.71|13650.71|13731.75|13651.75|13730.61|13650.61|10
1723057180000|2024-08-07 18:59:40|13731.12|13651.12|13729.32|13649.32|13731.12|13651.12|13729.18|13649.18|10
1723057190000|2024-08-07 18:59:50|13729.19|13649.19|13726.87|13646.87|13729.19|13649.19|13726.45|13646.45|10
1723057200000|2024-08-07 19:00:00|13727.65|13647.65|13731.15|13651.15|13731.15|13651.15|13727.22|13647.22|10
1723057210000|2024-08-07 19:00:10|13732.71|13652.71|13734.03|13654.03|13738.5|13658.5|13732.71|13652.71|10
1723057220000|2024-08-07 19:00:20|13733.45|13653.45|13729.08|13649.08|13733.45|13653.45|13728.9|13648.9|10
1723057230000|2024-08-07 19:00:30|13729.68|13649.68|13724.15|13644.15|13729.68|13649.68|13724.15|13644.15|10
1723057240000|2024-08-07 19:00:40|13723.77|13643.77|13727.93|13647.93|13727.93|13647.93|13723.77|13643.77|10
1723057250000|2024-08-07 19:00:50|13728.47|13648.47|13730.76|13650.76|13730.76|13650.76|13728.4|13648.4|10
1723057260000|2024-08-07 19:01:00|13730.86|13650.86|13728.33|13648.33|13730.86|13650.86|13728.33|13648.33|10
1723057270000|2024-08-07 19:01:10|13728.04|13648.04|13723.66|13643.66|13728.04|13648.04|13723.39|13643.39|10
1723057280000|2024-08-07 19:01:20|13722.49|13642.49|13728.19|13648.19|13728.19|13648.19|13722.22|13642.22|10
1723057290000|2024-08-07 19:01:30|13727.69|13647.69|13729.53|13649.53|13729.53|13649.53|13727.49|13647.49|10
1723057300000|2024-08-07 19:01:40|13730.17|13650.17|13731.41|13651.41|13731.41|13651.41|13729.54|13649.54|10
1723057310000|2024-08-07 19:01:50|13731.44|13651.44|13732.26|13652.26|13732.31|13652.31|13731.16|13651.16|10
1723057320000|2024-08-07 19:02:00|13732.15|13652.15|13741.91|13661.91|13741.91|13661.91|13732.14|13652.14|9
1723057330000|2024-08-07 19:02:10|13742.42|13662.42|13748.28|13668.28|13748.28|13668.28|13742.42|13662.42|10
1723057340000|2024-08-07 19:02:20|13748.78|13668.78|13750.45|13670.45|13751.41|13671.41|13748.74|13668.74|10
1723057350000|2024-08-07 19:02:30|13750.14|13670.14|13753.76|13673.76|13753.76|13673.76|13750.14|13670.14|10
1723057360000|2024-08-07 19:02:40|13754.01|13674.01|13754.97|13674.97|13755.1|13675.1|13753.73|13673.73|10
1723057370000|2024-08-07 19:02:50|13755.47|13675.47|13759.54|13679.54|13759.54|13679.54|13755.47|13675.47|10
1723057380000|2024-08-07 19:03:00|13759.53|13679.53|13763.26|13683.26|13763.26|13683.26|13759.53|13679.53|10
1723057390000|2024-08-07 19:03:10|13764.02|13684.02|13768.1|13688.1|13768.1|13688.1|13764.02|13684.02|10
1723057400000|2024-08-07 19:03:20|13769.06|13689.06|13781.22|13701.22|13781.22|13701.22|13769.06|13689.06|10
1723057410000|2024-08-07 19:03:30|13782.09|13702.09|13782.2|13702.2|13782.76|13702.76|13781.5|13701.5|10
1723057420000|2024-08-07 19:03:40|13781.21|13701.21|13776.85|13696.85|13781.21|13701.21|13775.98|13695.98|10
1723057430000|2024-08-07 19:03:50|13776.84|13696.84|13771.5|13691.5|13776.84|13696.84|13771.5|13691.5|10
1723057440000|2024-08-07 19:04:00|13771.09|13691.09|13766.51|13686.51|13771.09|13691.09|13766.51|13686.51|10
1723057450000|2024-08-07 19:04:10|13766.53|13686.53|13765.38|13685.38|13766.53|13686.53|13765.16|13685.16|10
1723057460000|2024-08-07 19:04:20|13765.39|13685.39|13766.49|13686.49|13766.62|13686.62|13765.39|13685.39|10
1723057470000|2024-08-07 19:04:30|13767.41|13687.41|13774.56|13694.56|13774.56|13694.56|13766.87|13686.87|10
1723057480000|2024-08-07 19:04:40|13774.59|13694.59|13776.2|13696.2|13776.2|13696.2|13774.13|13694.13|10
1723057490000|2024-08-07 19:04:50|13775.95|13695.95|13775.15|13695.15|13775.95|13695.95|13774.9|13694.9|9
1723057500000|2024-08-07 19:05:00|13775.99|13695.99|13773.33|13693.33|13776.37|13696.37|13773.33|13693.33|10
1723057510000|2024-08-07 19:05:10|13775.68|13695.68|13774.25|13694.25|13775.68|13695.68|13773.82|13693.82|10
1723057520000|2024-08-07 19:05:20|13774.44|13694.44|13776.91|13696.91|13777.09|13697.09|13774.44|13694.44|10
1723057530000|2024-08-07 19:05:30|13777.02|13697.02|13782.18|13702.18|13782.18|13702.18|13776.69|13696.69|10
1723057540000|2024-08-07 19:05:40|13782.6|13702.6|13786.25|13706.25|13787.43|13707.43|13782.6|13702.6|10
1723057550000|2024-08-07 19:05:50|13786.71|13706.71|13798.97|13718.97|13798.97|13718.97|13786.71|13706.71|10
1723057560000|2024-08-07 19:06:00|13799.2|13719.2|13803.18|13723.18|13803.18|13723.18|13799.2|13719.2|10
1723057570000|2024-08-07 19:06:10|13804.06|13724.06|13802.81|13722.81|13804.79|13724.79|13802.81|13722.81|10
1723057580000|2024-08-07 19:06:20|13803.18|13723.18|13808.92|13728.92|13809.4|13729.4|13803.18|13723.18|10
1723057590000|2024-08-07 19:06:30|13809.17|13729.17|13814.51|13734.51|13814.51|13734.51|13809.17|13729.17|10
1723057600000|2024-08-07 19:06:40|13815.39|13735.39|13818.47|13738.47|13818.64|13738.64|13815.39|13735.39|10
1723057610000|2024-08-07 19:06:50|13818.31|13738.31|13817.45|13737.45|13818.32|13738.32|13816.89|13736.89|10
1723057620000|2024-08-07 19:07:00|13817.1|13737.1|13814.59|13734.59|13817.39|13737.39|13814.59|13734.59|10
1723057630000|2024-08-07 19:07:10|13814.47|13734.47|13808.97|13728.97|13814.47|13734.47|13808.97|13728.97|10
1723057640000|2024-08-07 19:07:20|13808.18|13728.18|13807.14|13727.14|13808.18|13728.18|13807.02|13727.02|10
1723057650000|2024-08-07 19:07:30|13806.39|13726.39|13799.36|13719.36|13806.73|13726.73|13799.36|13719.36|10
1723057660000|2024-08-07 19:07:40|13798.25|13718.25|13802.37|13722.37|13802.5|13722.5|13797.65|13717.65|10
1723057670000|2024-08-07 19:07:50|13802.2|13722.2|13802.13|13722.13|13802.77|13722.77|13802.01|13722.01|10
1723057680000|2024-08-07 19:08:00|13801.93|13721.93|13790.78|13710.78|13801.93|13721.93|13790.78|13710.78|10
1723057690000|2024-08-07 19:08:10|13790.8|13710.8|13790.54|13710.54|13790.8|13710.8|13790.08|13710.08|10
1723057700000|2024-08-07 19:08:20|13790.69|13710.69|13796.86|13716.86|13796.86|13716.86|13790.69|13710.69|10
1723057710000|2024-08-07 19:08:30|13797.16|13717.16|13798.86|13718.86|13798.86|13718.86|13797.16|13717.16|10
1723057720000|2024-08-07 19:08:40|13799.04|13719.04|13796.98|13716.98|13799.91|13719.91|13796.98|13716.98|10
1723057730000|2024-08-07 19:08:50|13796.8|13716.8|13797.48|13717.48|13797.48|13717.48|13795.31|13715.31|10
1723057740000|2024-08-07 19:09:00|13797.44|13717.44|13801.29|13721.29|13801.29|13721.29|13797.44|13717.44|10
1723057750000|2024-08-07 19:09:10|13800.98|13720.98|13799.65|13719.65|13801.67|13721.67|13798.55|13718.55|10
1723057760000|2024-08-07 19:09:20|13799.18|13719.18|13795.53|13715.53|13799.75|13719.75|13795.53|13715.53|10
1723057770000|2024-08-07 19:09:30|13796.03|13716.03|13794.43|13714.43|13796.13|13716.13|13793.39|13713.39|10
1723057780000|2024-08-07 19:09:40|13794.95|13714.95|13795.46|13715.46|13795.74|13715.74|13794.74|13714.74|10
1723057790000|2024-08-07 19:09:50|13795.49|13715.49|13799.19|13719.19|13799.19|13719.19|13795.49|13715.49|10
1723057800000|2024-08-07 19:10:00|13799.25|13719.25|13805.95|13725.95|13805.95|13725.95|13799.25|13719.25|10
1723057810000|2024-08-07 19:10:10|13806.95|13726.95|13808.72|13728.72|13809.72|13729.72|13806.95|13726.95|10
1723057820000|2024-08-07 19:10:20|13808.5|13728.5|13807.06|13727.06|13808.5|13728.5|13806.98|13726.98|10
1723057830000|2024-08-07 19:10:30|13807.41|13727.41|13811.36|13731.36|13811.36|13731.36|13806.22|13726.22|10
1723057840000|2024-08-07 19:10:40|13810.92|13730.92|13812.65|13732.65|13812.95|13732.95|13810.92|13730.92|10
1723057850000|2024-08-07 19:10:50|13812.38|13732.38|13812.61|13732.61|13813.45|13733.45|13812.18|13732.18|10
1723057860000|2024-08-07 19:11:00|13812.31|13732.31|13812.57|13732.57|13812.57|13732.57|13810.56|13730.56|9
1723057870000|2024-08-07 19:11:10|13812.65|13732.65|13808.19|13728.19|13812.65|13732.65|13808.19|13728.19|9
1723057880000|2024-08-07 19:11:20|13808.13|13728.13|13810.84|13730.84|13810.84|13730.84|13808.13|13728.13|10
1723057890000|2024-08-07 19:11:30|13811.19|13731.19|13812.3|13732.3|13812.36|13732.36|13811.19|13731.19|10
1723057900000|2024-08-07 19:11:40|13812.26|13732.26|13811.52|13731.52|13812.97|13732.97|13811.28|13731.28|10
1723057910000|2024-08-07 19:11:50|13811.81|13731.81|13812.67|13732.67|13812.67|13732.67|13811.49|13731.49|10
1723057920000|2024-08-07 19:12:00|13812.75|13732.75|13812.55|13732.55|13812.79|13732.79|13812.25|13732.25|10
1723057930000|2024-08-07 19:12:10|13813.26|13733.26|13808.72|13728.72|13813.73|13733.73|13808.51|13728.51|10
1723057940000|2024-08-07 19:12:20|13808.92|13728.92|13807.86|13727.86|13808.92|13728.92|13806.6|13726.6|10
1723057950000|2024-08-07 19:12:30|13807.94|13727.94|13811.18|13731.18|13811.18|13731.18|13807.94|13727.94|9
1723057960000|2024-08-07 19:12:40|13810.9|13730.9|13809.86|13729.86|13810.9|13730.9|13809.86|13729.86|10
1723057970000|2024-08-07 19:12:50|13809.64|13729.64|13808.42|13728.42|13809.64|13729.64|13808.23|13728.23|10
1723057980000|2024-08-07 19:13:00|13807.88|13727.88|13797.64|13717.64|13807.97|13727.97|13797.64|13717.64|10
1723057990000|2024-08-07 19:13:10|13795.99|13715.99|13794.49|13714.49|13795.99|13715.99|13794.49|13714.49|10
1723058000000|2024-08-07 19:13:20|13794.69|13714.69|13793.59|13713.59|13794.69|13714.69|13792.53|13712.53|10
1723058010000|2024-08-07 19:13:30|13793.83|13713.83|13793.76|13713.76|13794.33|13714.33|13793.75|13713.75|8
1723058020000|2024-08-07 19:13:40|13792.98|13712.98|13790.17|13710.17|13792.98|13712.98|13789.5|13709.5|10
1723058030000|2024-08-07 19:13:50|13790.21|13710.21|13791.86|13711.86|13791.86|13711.86|13790.21|13710.21|10
1723058040000|2024-08-07 19:14:00|13791.99|13711.99|13791.34|13711.34|13791.99|13711.99|13790.79|13710.79|10
1723058050000|2024-08-07 19:14:10|13790.23|13710.23|13791.45|13711.45|13791.45|13711.45|13790.23|13710.23|9
1723058060000|2024-08-07 19:14:20|13791.88|13711.88|13794.48|13714.48|13794.93|13714.93|13791.88|13711.88|10
1723058070000|2024-08-07 19:14:30|13794.29|13714.29|13788.18|13708.18|13794.32|13714.32|13788.18|13708.18|10
1723058080000|2024-08-07 19:14:40|13786.59|13706.59|13777.57|13697.57|13786.59|13706.59|13777.57|13697.57|10
1723058090000|2024-08-07 19:14:50|13777.98|13697.98|13778.85|13698.85|13778.85|13698.85|13777.4|13697.4|10
1723058100000|2024-08-07 19:15:00|13780.27|13700.27|13782.23|13702.23|13782.8|13702.8|13780.27|13700.27|10
1723058110000|2024-08-07 19:15:10|13782.42|13702.42|13782.79|13702.79|13782.79|13702.79|13780.6|13700.6|10
1723058120000|2024-08-07 19:15:20|13782.57|13702.57|13784.36|13704.36|13784.36|13704.36|13782.47|13702.47|10
1723058130000|2024-08-07 19:15:30|13784.52|13704.52|13785.46|13705.46|13785.46|13705.46|13783.61|13703.61|10
1723058140000|2024-08-07 19:15:40|13784.67|13704.67|13785.83|13705.83|13785.83|13705.83|13784.08|13704.08|10
1723058150000|2024-08-07 19:15:50|13785.69|13705.69|13785.93|13705.93|13786.08|13706.08|13785.69|13705.69|9
1723058160000|2024-08-07 19:16:00|13785.98|13705.98|13787.23|13707.23|13787.45|13707.45|13785.98|13705.98|10
1723058170000|2024-08-07 19:16:10|13787.51|13707.51|13788.02|13708.02|13789.69|13709.69|13787.51|13707.51|10
1723058180000|2024-08-07 19:16:20|13788.04|13708.04|13783.76|13703.76|13788.16|13708.16|13783.76|13703.76|10
1723058190000|2024-08-07 19:16:30|13782.82|13702.82|13780.51|13700.51|13782.82|13702.82|13780.51|13700.51|10
1723058200000|2024-08-07 19:16:40|13779.93|13699.93|13773.73|13693.73|13780.43|13700.43|13773.73|13693.73|10
1723058210000|2024-08-07 19:16:50|13773.94|13693.94|13768.96|13688.96|13773.94|13693.94|13768.96|13688.96|10
1723058220000|2024-08-07 19:17:00|13769.02|13689.02|13770.78|13690.78|13771.61|13691.61|13768.13|13688.13|10
1723058230000|2024-08-07 19:17:10|13771.32|13691.32|13772.15|13692.15|13772.49|13692.49|13771.32|13691.32|10
1723058240000|2024-08-07 19:17:20|13773.03|13693.03|13773.95|13693.95|13775.65|13695.65|13773.03|13693.03|10
1723058250000|2024-08-07 19:17:30|13773.27|13693.27|13775.13|13695.13|13775.2|13695.2|13772.61|13692.61|10
1723058260000|2024-08-07 19:17:40|13775.07|13695.07|13777.41|13697.41|13777.41|13697.41|13774.92|13694.92|9
1723058270000|2024-08-07 19:17:50|13777.24|13697.24|13777.98|13697.98|13777.98|13697.98|13777.1|13697.1|9
1723058280000|2024-08-07 19:18:00|13777.99|13697.99|13781.32|13701.32|13781.46|13701.46|13777.55|13697.55|9
1723058290000|2024-08-07 19:18:10|13781.22|13701.22|13781.13|13701.13|13781.62|13701.62|13781.13|13701.13|9
1723058300000|2024-08-07 19:18:20|13781.26|13701.26|13788.58|13708.58|13789.25|13709.25|13781.26|13701.26|10
1723058310000|2024-08-07 19:18:30|13788.85|13708.85|13790.08|13710.08|13790.93|13710.93|13788.85|13708.85|10
1723058320000|2024-08-07 19:18:40|13790.36|13710.36|13789.02|13709.02|13791.4|13711.4|13789.02|13709.02|10
1723058330000|2024-08-07 19:18:50|13789.01|13709.01|13787.69|13707.69|13789.01|13709.01|13787.69|13707.69|10
1723058340000|2024-08-07 19:19:00|13786.3|13706.3|13784.48|13704.48|13786.3|13706.3|13784.48|13704.48|10
1723058350000|2024-08-07 19:19:10|13783.95|13703.95|13784.92|13704.92|13784.92|13704.92|13783.95|13703.95|10
1723058360000|2024-08-07 19:19:20|13785.68|13705.68|13788.99|13708.99|13789.28|13709.28|13785.68|13705.68|10
1723058370000|2024-08-07 19:19:30|13789.64|13709.64|13790.13|13710.13|13790.13|13710.13|13789.45|13709.45|8
1723058380000|2024-08-07 19:19:40|13790.4|13710.4|13790.22|13710.22|13790.86|13710.86|13788.98|13708.98|10
1723058390000|2024-08-07 19:19:50|13790.04|13710.04|13792.71|13712.71|13792.75|13712.75|13790.04|13710.04|10
1723058400000|2024-08-07 19:20:00|13792.83|13712.83|13797.32|13717.32|13797.32|13717.32|13792.83|13712.83|10
1723058410000|2024-08-07 19:20:10|13799.9|13719.9|13805.02|13725.02|13805.02|13725.02|13799.9|13719.9|10
1723058420000|2024-08-07 19:20:20|13805.04|13725.04|13807.17|13727.17|13807.17|13727.17|13805.04|13725.04|10
1723058430000|2024-08-07 19:20:30|13807.27|13727.27|13808.19|13728.19|13808.9|13728.9|13807.27|13727.27|10
1723058440000|2024-08-07 19:20:40|13808.29|13728.29|13807.25|13727.25|13808.38|13728.38|13806.72|13726.72|10
1723058450000|2024-08-07 19:20:50|13807.35|13727.35|13803.04|13723.04|13807.35|13727.35|13802.88|13722.88|10
1723058460000|2024-08-07 19:21:00|13803.02|13723.02|13799.48|13719.48|13803.02|13723.02|13799.32|13719.32|10
1723058470000|2024-08-07 19:21:10|13799.38|13719.38|13795.05|13715.05|13799.38|13719.38|13795.05|13715.05|10
1723058480000|2024-08-07 19:21:20|13794.63|13714.63|13794.41|13714.41|13794.66|13714.66|13793.42|13713.42|10
1723058490000|2024-08-07 19:21:30|13794.76|13714.76|13792.63|13712.63|13794.76|13714.76|13792.3|13712.3|10
1723058500000|2024-08-07 19:21:40|13792.69|13712.69|13792.64|13712.64|13792.99|13712.99|13792.25|13712.25|10
1723058510000|2024-08-07 19:21:50|13792.27|13712.27|13789.5|13709.5|13792.27|13712.27|13789.28|13709.28|10
1723058520000|2024-08-07 19:22:00|13789.57|13709.57|13788.56|13708.56|13790.63|13710.63|13788.56|13708.56|10
1723058530000|2024-08-07 19:22:10|13789.98|13709.98|13793.59|13713.59|13793.72|13713.72|13789.98|13709.98|9
1723058540000|2024-08-07 19:22:20|13793.6|13713.6|13794.74|13714.74|13795.21|13715.21|13793.6|13713.6|10
1723058550000|2024-08-07 19:22:30|13794.02|13714.02|13788.63|13708.63|13794.02|13714.02|13788.63|13708.63|10
1723058560000|2024-08-07 19:22:40|13787.78|13707.78|13787.47|13707.47|13787.81|13707.81|13787.47|13707.47|9
1723058570000|2024-08-07 19:22:50|13787.2|13707.2|13786.96|13706.96|13788.11|13708.11|13786.5|13706.5|9
1723058580000|2024-08-07 19:23:00|13786.65|13706.65|13789.51|13709.51|13789.51|13709.51|13786.65|13706.65|10
1723058590000|2024-08-07 19:23:10|13789.88|13709.88|13789.52|13709.52|13789.88|13709.88|13789.23|13709.23|10
1723058600000|2024-08-07 19:23:20|13789.08|13709.08|13785.59|13705.59|13789.11|13709.11|13785.58|13705.58|10
1723058610000|2024-08-07 19:23:30|13785.48|13705.48|13782.3|13702.3|13785.72|13705.72|13782.3|13702.3|10
1723058620000|2024-08-07 19:23:40|13781.68|13701.68|13783.82|13703.82|13783.82|13703.82|13781.39|13701.39|10
1723058630000|2024-08-07 19:23:50|13784.06|13704.06|13785.78|13705.78|13785.78|13705.78|13784.06|13704.06|10
1723058640000|2024-08-07 19:24:00|13785.84|13705.84|13785.1|13705.1|13785.94|13705.94|13785.1|13705.1|10
1723058650000|2024-08-07 19:24:10|13785.21|13705.21|13786.46|13706.46|13786.47|13706.47|13784.95|13704.95|9
1723058660000|2024-08-07 19:24:20|13786.73|13706.73|13790.21|13710.21|13790.21|13710.21|13786.6|13706.6|10
1723058670000|2024-08-07 19:24:30|13790.65|13710.65|13786.27|13706.27|13791.08|13711.08|13786.27|13706.27|10
1723058680000|2024-08-07 19:24:40|13785.4|13705.4|13784.09|13704.09|13785.4|13705.4|13783.91|13703.91|10
1723058690000|2024-08-07 19:24:50|13783.94|13703.94|13781.6|13701.6|13783.99|13703.99|13781.6|13701.6|10
1723058700000|2024-08-07 19:25:00|13781.17|13701.17|13777.38|13697.38|13781.17|13701.17|13777.38|13697.38|10
1723058710000|2024-08-07 19:25:10|13776.87|13696.87|13773.62|13693.62|13776.87|13696.87|13773.62|13693.62|10
1723058720000|2024-08-07 19:25:20|13773.78|13693.78|13773.92|13693.92|13774.47|13694.47|13773.51|13693.51|10
1723058730000|2024-08-07 19:25:30|13771.99|13691.99|13770.97|13690.97|13772.21|13692.21|13770.82|13690.82|10
1723058740000|2024-08-07 19:25:40|13770.71|13690.71|13770.1|13690.1|13771.22|13691.22|13769.74|13689.74|10
1723058750000|2024-08-07 19:25:50|13770.11|13690.11|13772.71|13692.71|13772.71|13692.71|13770.11|13690.11|10
1723058760000|2024-08-07 19:26:00|13773.23|13693.23|13774.81|13694.81|13774.81|13694.81|13773.23|13693.23|10
1723058770000|2024-08-07 19:26:10|13774.56|13694.56|13770.23|13690.23|13774.56|13694.56|13770.23|13690.23|10
1723058780000|2024-08-07 19:26:20|13770.2|13690.2|13765.16|13685.16|13770.2|13690.2|13765.16|13685.16|9
1723058790000|2024-08-07 19:26:30|13765.2|13685.2|13759.82|13679.82|13765.2|13685.2|13759.82|13679.82|10
1723058800000|2024-08-07 19:26:40|13760.06|13680.06|13759.63|13679.63|13760.11|13680.11|13759.63|13679.63|9
1723058810000|2024-08-07 19:26:50|13759.55|13679.55|13759.95|13679.95|13760.01|13680.01|13759.42|13679.42|10
1723058820000|2024-08-07 19:27:00|13759.79|13679.79|13760.93|13680.93|13760.93|13680.93|13759.55|13679.55|8
1723058830000|2024-08-07 19:27:10|13761.31|13681.31|13763.26|13683.26|13763.34|13683.34|13761.31|13681.31|10
1723058840000|2024-08-07 19:27:20|13763.78|13683.78|13762.73|13682.73|13763.78|13683.78|13762.73|13682.73|10
1723058850000|2024-08-07 19:27:30|13762.54|13682.54|13764.96|13684.96|13764.96|13684.96|13762.44|13682.44|10
1723058860000|2024-08-07 19:27:40|13764.81|13684.81|13765.2|13685.2|13765.2|13685.2|13764.33|13684.33|10
1723058870000|2024-08-07 19:27:50|13764.91|13684.91|13764.8|13684.8|13765.01|13685.01|13763.94|13683.94|10
1723058880000|2024-08-07 19:28:00|13764.7|13684.7|13765.21|13685.21|13765.21|13685.21|13764.23|13684.23|9
1723058890000|2024-08-07 19:28:10|13765.29|13685.29|13766.56|13686.56|13766.72|13686.72|13765.29|13685.29|10
1723058900000|2024-08-07 19:28:20|13766.73|13686.73|13765.27|13685.27|13766.73|13686.73|13764.58|13684.58|10
1723058910000|2024-08-07 19:28:30|13764.9|13684.9|13764.39|13684.39|13764.91|13684.91|13764.39|13684.39|9
1723058920000|2024-08-07 19:28:40|13764.35|13684.35|13764.22|13684.22|13764.62|13684.62|13763.89|13683.89|10
1723058930000|2024-08-07 19:28:50|13764.27|13684.27|13764.44|13684.44|13764.72|13684.72|13764.08|13684.08|10
1723058940000|2024-08-07 19:29:00|13764.39|13684.39|13760.73|13680.73|13764.43|13684.43|13760.73|13680.73|10
1723058950000|2024-08-07 19:29:10|13758.39|13678.39|13758.7|13678.7|13758.7|13678.7|13756.79|13676.79|10
1723058960000|2024-08-07 19:29:20|13758.47|13678.47|13759.04|13679.04|13759.79|13679.79|13758.41|13678.41|9
1723058970000|2024-08-07 19:29:30|13759.61|13679.61|13760.6|13680.6|13760.64|13680.64|13759.22|13679.22|10
1723058980000|2024-08-07 19:29:40|13760.54|13680.54|13762.4|13682.4|13762.4|13682.4|13760.35|13680.35|9
1723058990000|2024-08-07 19:29:50|13762.38|13682.38|13763.98|13683.98|13764.36|13684.36|13762.36|13682.36|10
1723059000000|2024-08-07 19:30:00|13764.77|13684.77|13764.7|13684.7|13765.35|13685.35|13764.49|13684.49|9
1723059010000|2024-08-07 19:30:10|13764.25|13684.25|13759.99|13679.99|13764.75|13684.75|13759.99|13679.99|10
1723059020000|2024-08-07 19:30:20|13759.17|13679.17|13753.43|13673.43|13759.17|13679.17|13753.43|13673.43|10
1723059030000|2024-08-07 19:30:30|13752.78|13672.78|13750.79|13670.79|13752.78|13672.78|13750.79|13670.79|10
1723059040000|2024-08-07 19:30:40|13750.86|13670.86|13751.45|13671.45|13751.45|13671.45|13750.59|13670.59|10
1723059050000|2024-08-07 19:30:50|13751.57|13671.57|13755.97|13675.97|13755.97|13675.97|13751.29|13671.29|10
1723059060000|2024-08-07 19:31:00|13756.01|13676.01|13753.53|13673.53|13757.68|13677.68|13753.53|13673.53|9
1723059070000|2024-08-07 19:31:10|13752.89|13672.89|13748.65|13668.65|13752.89|13672.89|13748.59|13668.59|10
1723059080000|2024-08-07 19:31:20|13747.08|13667.08|13744.09|13664.09|13747.08|13667.08|13744.09|13664.09|10
1723059090000|2024-08-07 19:31:30|13744.18|13664.18|13741.02|13661.02|13744.62|13664.62|13741.02|13661.02|10
1723059100000|2024-08-07 19:31:40|13741.46|13661.46|13736.61|13656.61|13741.46|13661.46|13736.61|13656.61|10
1723059110000|2024-08-07 19:31:50|13736.59|13656.59|13731.52|13651.52|13736.8|13656.8|13731.52|13651.52|9
1723059120000|2024-08-07 19:32:00|13729.81|13649.81|13719.8|13639.8|13729.81|13649.81|13719.3|13639.3|10
1723059130000|2024-08-07 19:32:10|13719.48|13639.48|13727.75|13647.75|13727.75|13647.75|13719.48|13639.48|10
1723059140000|2024-08-07 19:32:20|13728.05|13648.05|13728.99|13648.99|13730.88|13650.88|13728.05|13648.05|10
1723059150000|2024-08-07 19:32:30|13729.28|13649.28|13728.93|13648.93|13729.84|13649.84|13728.73|13648.73|10
1723059160000|2024-08-07 19:32:40|13728.4|13648.4|13728.84|13648.84|13728.84|13648.84|13726.85|13646.85|10
1723059170000|2024-08-07 19:32:50|13728.77|13648.77|13730.1|13650.1|13730.11|13650.11|13728.07|13648.07|10
1723059180000|2024-08-07 19:33:00|13725.55|13645.55|13737.87|13657.87|13737.87|13657.87|13725.55|13645.55|10
1723059190000|2024-08-07 19:33:10|13737.86|13657.86|13742.99|13662.99|13743.34|13663.34|13737.86|13657.86|10
1723059200000|2024-08-07 19:33:20|13742.86|13662.86|13747.99|13667.99|13747.99|13667.99|13742.86|13662.86|10
1723059210000|2024-08-07 19:33:30|13748.58|13668.58|13749.46|13669.46|13750.62|13670.62|13748.58|13668.58|10
1723059220000|2024-08-07 19:33:40|13749.75|13669.75|13748.45|13668.45|13749.75|13669.75|13748.45|13668.45|10
1723059230000|2024-08-07 19:33:50|13748.12|13668.12|13748.4|13668.4|13749.46|13669.46|13748.12|13668.12|10
1723059240000|2024-08-07 19:34:00|13747.67|13667.67|13746.32|13666.32|13747.67|13667.67|13746.32|13666.32|10
1723059250000|2024-08-07 19:34:10|13748.31|13668.31|13748.29|13668.29|13749.24|13669.24|13748.01|13668.01|10
1723059260000|2024-08-07 19:34:20|13748.48|13668.48|13748.99|13668.99|13749.42|13669.42|13748.41|13668.41|10
1723059270000|2024-08-07 19:34:30|13748.54|13668.54|13746.98|13666.98|13749.39|13669.39|13746.98|13666.98|10
1723059280000|2024-08-07 19:34:40|13744.72|13664.72|13737.34|13657.34|13744.72|13664.72|13737.34|13657.34|10
1723059290000|2024-08-07 19:34:50|13737.32|13657.32|13736.08|13656.08|13738.49|13658.49|13736.08|13656.08|10
1723059300000|2024-08-07 19:35:00|13736.07|13656.07|13733.18|13653.18|13736.07|13656.07|13733.18|13653.18|10
1723059310000|2024-08-07 19:35:10|13732.22|13652.22|13728.41|13648.41|13732.22|13652.22|13728.41|13648.41|10
1723059320000|2024-08-07 19:35:20|13728.18|13648.18|13724.97|13644.97|13728.18|13648.18|13724.24|13644.24|10
1723059330000|2024-08-07 19:35:30|13725.1|13645.1|13729.69|13649.69|13729.69|13649.69|13724.94|13644.94|10
1723059340000|2024-08-07 19:35:40|13730.83|13650.83|13740.01|13660.01|13740.01|13660.01|13730.83|13650.83|10
1723059350000|2024-08-07 19:35:50|13739.9|13659.9|13744.16|13664.16|13744.16|13664.16|13739.9|13659.9|10
1723059360000|2024-08-07 19:36:00|13744.82|13664.82|13750.03|13670.03|13750.07|13670.07|13744.82|13664.82|9
1723059370000|2024-08-07 19:36:10|13750.35|13670.35|13753.73|13673.73|13754.01|13674.01|13750.16|13670.16|10
1723059380000|2024-08-07 19:36:20|13753.63|13673.63|13753.76|13673.76|13753.86|13673.86|13752.42|13672.42|10
1723059390000|2024-08-07 19:36:30|13753.7|13673.7|13748.37|13668.37|13753.7|13673.7|13748.37|13668.37|10
1723059400000|2024-08-07 19:36:40|13748.24|13668.24|13748.93|13668.93|13749.81|13669.81|13747.92|13667.92|10
1723059410000|2024-08-07 19:36:50|13748.92|13668.92|13751.07|13671.07|13751.07|13671.07|13748.8|13668.8|9
1723059420000|2024-08-07 19:37:00|13751.41|13671.41|13754.62|13674.62|13754.62|13674.62|13751.41|13671.41|10
1723059430000|2024-08-07 19:37:10|13755.66|13675.66|13770.85|13690.85|13770.85|13690.85|13755.66|13675.66|9
1723059440000|2024-08-07 19:37:20|13771.33|13691.33|13774.25|13694.25|13775.21|13695.21|13771.08|13691.08|10
1723059450000|2024-08-07 19:37:30|13774.27|13694.27|13768.6|13688.6|13774.27|13694.27|13768.6|13688.6|10
1723059460000|2024-08-07 19:37:40|13768.93|13688.93|13765.66|13685.66|13768.93|13688.93|13765.66|13685.66|10
1723059470000|2024-08-07 19:37:50|13765.75|13685.75|13769.03|13689.03|13769.03|13689.03|13765.54|13685.54|8
1723059480000|2024-08-07 19:38:00|13769.16|13689.16|13767.55|13687.55|13769.16|13689.16|13767.38|13687.38|9
1723059490000|2024-08-07 19:38:10|13766.56|13686.56|13764.69|13684.69|13766.56|13686.56|13764.15|13684.15|10
1723059500000|2024-08-07 19:38:20|13763.64|13683.64|13763.81|13683.81|13763.81|13683.81|13762.91|13682.91|10
1723059510000|2024-08-07 19:38:30|13763.79|13683.79|13759.57|13679.57|13763.79|13683.79|13759.56|13679.56|10
1723059520000|2024-08-07 19:38:40|13759.42|13679.42|13757.66|13677.66|13759.42|13679.42|13757.07|13677.07|10
1723059530000|2024-08-07 19:38:50|13755.17|13675.17|13752.05|13672.05|13755.24|13675.24|13752.05|13672.05|9
1723059540000|2024-08-07 19:39:00|13751.54|13671.54|13749.04|13669.04|13751.54|13671.54|13748.7|13668.7|10
1723059550000|2024-08-07 19:39:10|13749|13669|13747.56|13667.56|13749|13669|13747.56|13667.56|10
1723059560000|2024-08-07 19:39:20|13747.85|13667.85|13735.6|13655.6|13747.85|13667.85|13735.6|13655.6|10
1723059570000|2024-08-07 19:39:30|13734.83|13654.83|13732.16|13652.16|13734.83|13654.83|13731.85|13651.85|10
1723059580000|2024-08-07 19:39:40|13732.13|13652.13|13730.46|13650.46|13732.13|13652.13|13728.51|13648.51|10
1723059590000|2024-08-07 19:39:50|13730.95|13650.95|13730.5|13650.5|13731.43|13651.43|13730.5|13650.5|9
1723059600000|2024-08-07 19:40:00|13729.98|13649.98|13728.34|13648.34|13730.57|13650.57|13728.34|13648.34|10
1723059610000|2024-08-07 19:40:10|13728.12|13648.12|13730.04|13650.04|13730.04|13650.04|13727.91|13647.91|10
1723059620000|2024-08-07 19:40:20|13730.21|13650.21|13729.23|13649.23|13730.21|13650.21|13728.59|13648.59|10
1723059630000|2024-08-07 19:40:30|13730.18|13650.18|13735.67|13655.67|13735.67|13655.67|13729.95|13649.95|10
1723059640000|2024-08-07 19:40:40|13735.82|13655.82|13734.71|13654.71|13735.82|13655.82|13734.44|13654.44|10
1723059650000|2024-08-07 19:40:50|13735.47|13655.47|13736.01|13656.01|13736.01|13656.01|13735.26|13655.26|10
1723059660000|2024-08-07 19:41:00|13735.86|13655.86|13734.41|13654.41|13736.7|13656.7|13734.41|13654.41|10
1723059670000|2024-08-07 19:41:10|13734.13|13654.13|13735.64|13655.64|13735.64|13655.64|13732.87|13652.87|10
1723059680000|2024-08-07 19:41:20|13736.58|13656.58|13738.09|13658.09|13738.61|13658.61|13736.5|13656.5|10
1723059690000|2024-08-07 19:41:30|13737.76|13657.76|13742.28|13662.28|13742.79|13662.79|13737.76|13657.76|10
1723059700000|2024-08-07 19:41:40|13742.9|13662.9|13743.13|13663.13|13743.75|13663.75|13742.43|13662.43|10
1723059710000|2024-08-07 19:41:50|13742.91|13662.91|13745.02|13665.02|13745.18|13665.18|13742.65|13662.65|10
1723059720000|2024-08-07 19:42:00|13745.04|13665.04|13748.52|13668.52|13748.56|13668.56|13745.04|13665.04|10
1723059730000|2024-08-07 19:42:10|13748.89|13668.89|13746.85|13666.85|13748.89|13668.89|13746.85|13666.85|10
1723059740000|2024-08-07 19:42:20|13746.72|13666.72|13747.37|13667.37|13747.45|13667.45|13746.72|13666.72|9
1723059750000|2024-08-07 19:42:30|13747.38|13667.38|13746.13|13666.13|13747.38|13667.38|13746.04|13666.04|10
1723059760000|2024-08-07 19:42:40|13746.58|13666.58|13745.18|13665.18|13746.58|13666.58|13745.18|13665.18|10
1723059770000|2024-08-07 19:42:50|13745.33|13665.33|13746.29|13666.29|13746.35|13666.35|13744.72|13664.72|10
1723059780000|2024-08-07 19:43:00|13745.78|13665.78|13746.83|13666.83|13746.83|13666.83|13745.39|13665.39|10
1723059790000|2024-08-07 19:43:10|13747.3|13667.3|13747.54|13667.54|13748.93|13668.93|13746.98|13666.98|10
1723059800000|2024-08-07 19:43:20|13746.96|13666.96|13746.57|13666.57|13747.34|13667.34|13746.09|13666.09|10
1723059810000|2024-08-07 19:43:30|13746.73|13666.73|13749.57|13669.57|13749.89|13669.89|13746.47|13666.47|10
1723059820000|2024-08-07 19:43:40|13749.11|13669.11|13747.77|13667.77|13749.11|13669.11|13747.41|13667.41|10
1723059830000|2024-08-07 19:43:50|13747.73|13667.73|13749.91|13669.91|13749.91|13669.91|13747.7|13667.7|10
1723059840000|2024-08-07 19:44:00|13749.8|13669.8|13747.12|13667.12|13750.11|13670.11|13747.12|13667.12|10
1723059850000|2024-08-07 19:44:10|13746.99|13666.99|13746.66|13666.66|13747.55|13667.55|13746.66|13666.66|10
1723059860000|2024-08-07 19:44:20|13746.89|13666.89|13746.07|13666.07|13747.53|13667.53|13745.85|13665.85|10
1723059870000|2024-08-07 19:44:30|13745.31|13665.31|13746.18|13666.18|13746.18|13666.18|13744.85|13664.85|10
1723059880000|2024-08-07 19:44:40|13746.28|13666.28|13748.11|13668.11|13748.11|13668.11|13746.15|13666.15|10
1723059890000|2024-08-07 19:44:50|13748.61|13668.61|13752.15|13672.15|13752.15|13672.15|13748.61|13668.61|10
1723059900000|2024-08-07 19:45:00|13752.44|13672.44|13754.73|13674.73|13754.73|13674.73|13752.17|13672.17|10
1723059910000|2024-08-07 19:45:10|13755.1|13675.1|13754.16|13674.16|13756.01|13676.01|13754.16|13674.16|10
1723059920000|2024-08-07 19:45:20|13754.11|13674.11|13752.71|13672.71|13754.12|13674.12|13752.71|13672.71|9
1723059930000|2024-08-07 19:45:30|13752.12|13672.12|13750.59|13670.59|13752.13|13672.13|13750.39|13670.39|10
1723059940000|2024-08-07 19:45:40|13751.61|13671.61|13750.79|13670.79|13751.84|13671.84|13750.79|13670.79|10
1723059950000|2024-08-07 19:45:50|13750.43|13670.43|13748.96|13668.96|13751.24|13671.24|13748.96|13668.96|10
1723059960000|2024-08-07 19:46:00|13749.35|13669.35|13747.61|13667.61|13749.93|13669.93|13747.44|13667.44|10
1723059970000|2024-08-07 19:46:10|13747.5|13667.5|13752.35|13672.35|13752.35|13672.35|13747.11|13667.11|10
1723059980000|2024-08-07 19:46:20|13752.78|13672.78|13759.35|13679.35|13759.35|13679.35|13752.78|13672.78|10
1723059990000|2024-08-07 19:46:30|13759.28|13679.28|13759.36|13679.36|13759.56|13679.56|13758.85|13678.85|10
1723060000000|2024-08-07 19:46:40|13760.3|13680.3|13757.51|13677.51|13761.52|13681.52|13757.51|13677.51|9
1723060010000|2024-08-07 19:46:50|13757.24|13677.24|13755.19|13675.19|13757.24|13677.24|13755.19|13675.19|10
1723060020000|2024-08-07 19:47:00|13755.14|13675.14|13754.51|13674.51|13755.14|13675.14|13753.67|13673.67|10
1723060030000|2024-08-07 19:47:10|13754.7|13674.7|13750.2|13670.2|13755.18|13675.18|13750.2|13670.2|10
1723060040000|2024-08-07 19:47:20|13751.17|13671.17|13751.45|13671.45|13751.97|13671.97|13751.17|13671.17|10
1723060050000|2024-08-07 19:47:30|13751.44|13671.44|13750.83|13670.83|13751.44|13671.44|13749.76|13669.76|10
1723060060000|2024-08-07 19:47:40|13750.55|13670.55|13749.98|13669.98|13750.55|13670.55|13749.07|13669.07|10
1723060070000|2024-08-07 19:47:50|13749.93|13669.93|13750.28|13670.28|13750.28|13670.28|13749.13|13669.13|10
1723060080000|2024-08-07 19:48:00|13749.91|13669.91|13752.31|13672.31|13752.52|13672.52|13749.91|13669.91|10
1723060090000|2024-08-07 19:48:10|13752.88|13672.88|13757.57|13677.57|13757.57|13677.57|13752.77|13672.77|10
1723060100000|2024-08-07 19:48:20|13759.62|13679.62|13767.76|13687.76|13769|13689|13759.62|13679.62|10
1723060110000|2024-08-07 19:48:30|13766.63|13686.63|13764.01|13684.01|13766.63|13686.63|13763.19|13683.19|10
1723060120000|2024-08-07 19:48:40|13763.4|13683.4|13764.61|13684.61|13765.15|13685.15|13763.39|13683.39|10
1723060130000|2024-08-07 19:48:50|13764.97|13684.97|13768.22|13688.22|13768.24|13688.24|13764.92|13684.92|10
1723060140000|2024-08-07 19:49:00|13768.24|13688.24|13769.18|13689.18|13769.18|13689.18|13767.68|13687.68|10
1723060150000|2024-08-07 19:49:10|13769|13689|13770.3|13690.3|13770.3|13690.3|13768.64|13688.64|10
1723060160000|2024-08-07 19:49:20|13770.13|13690.13|13772.11|13692.11|13772.11|13692.11|13770.13|13690.13|10
1723060170000|2024-08-07 19:49:30|13772.36|13692.36|13775.18|13695.18|13775.25|13695.25|13772.36|13692.36|9
1723060180000|2024-08-07 19:49:40|13775.75|13695.75|13776.04|13696.04|13776.29|13696.29|13775.58|13695.58|10
1723060190000|2024-08-07 19:49:50|13775.87|13695.87|13776.49|13696.49|13776.62|13696.62|13775.19|13695.19|10
1723060200000|2024-08-07 19:50:00|13776.7|13696.7|13777.57|13697.57|13777.57|13697.57|13775.81|13695.81|10
1723060210000|2024-08-07 19:50:10|13779.34|13699.34|13785.13|13705.13|13785.13|13705.13|13779.34|13699.34|10
1723060220000|2024-08-07 19:50:20|13785.58|13705.58|13783.11|13703.11|13785.87|13705.87|13783.04|13703.04|10
1723060230000|2024-08-07 19:50:30|13782.78|13702.78|13777.44|13697.44|13782.78|13702.78|13777.44|13697.44|10
1723060240000|2024-08-07 19:50:40|13776.27|13696.27|13770.68|13690.68|13776.27|13696.27|13770.68|13690.68|10
1723060250000|2024-08-07 19:50:50|13769.72|13689.72|13763.29|13683.29|13769.72|13689.72|13763.26|13683.26|10
1723060260000|2024-08-07 19:51:00|13762.57|13682.57|13753.06|13673.06|13762.57|13682.57|13753.06|13673.06|10
1723060270000|2024-08-07 19:51:10|13752.23|13672.23|13750.28|13670.28|13752.29|13672.29|13750.09|13670.09|10
1723060280000|2024-08-07 19:51:20|13750.51|13670.51|13749.18|13669.18|13750.51|13670.51|13749.18|13669.18|10
1723060290000|2024-08-07 19:51:30|13748.79|13668.79|13750.32|13670.32|13750.53|13670.53|13748.79|13668.79|10
1723060300000|2024-08-07 19:51:40|13751.37|13671.37|13749.77|13669.77|13751.66|13671.66|13749.2|13669.2|10
1723060310000|2024-08-07 19:51:50|13749.95|13669.95|13747.21|13667.21|13749.96|13669.96|13747.21|13667.21|10
1723060320000|2024-08-07 19:52:00|13746.97|13666.97|13749.81|13669.81|13749.81|13669.81|13746.88|13666.88|10
1723060330000|2024-08-07 19:52:10|13749.26|13669.26|13748.9|13668.9|13749.91|13669.91|13748.59|13668.59|10
1723060340000|2024-08-07 19:52:20|13747.58|13667.58|13743.48|13663.48|13747.58|13667.58|13743.48|13663.48|10
1723060350000|2024-08-07 19:52:30|13742.65|13662.65|13739.05|13659.05|13742.65|13662.65|13739.05|13659.05|10
1723060360000|2024-08-07 19:52:40|13738.66|13658.66|13737.8|13657.8|13738.7|13658.7|13737.7|13657.7|9
1723060370000|2024-08-07 19:52:50|13737.52|13657.52|13738.33|13658.33|13739.2|13659.2|13737.52|13657.52|10
1723060380000|2024-08-07 19:53:00|13738.72|13658.72|13743.33|13663.33|13743.33|13663.33|13738.49|13658.49|10
1723060390000|2024-08-07 19:53:10|13744.35|13664.35|13751.17|13671.17|13751.17|13671.17|13742.13|13662.13|10
1723060400000|2024-08-07 19:53:20|13752.18|13672.18|13765.23|13685.23|13765.23|13685.23|13751.97|13671.97|10
1723060410000|2024-08-07 19:53:30|13766.27|13686.27|13771.02|13691.02|13771.76|13691.76|13766.27|13686.27|10
1723060420000|2024-08-07 19:53:40|13770.3|13690.3|13769.29|13689.29|13770.3|13690.3|13767|13687|10
1723060430000|2024-08-07 19:53:50|13769.6|13689.6|13770.55|13690.55|13771.63|13691.63|13769.6|13689.6|10
1723060440000|2024-08-07 19:54:00|13770.85|13690.85|13768.01|13688.01|13770.91|13690.91|13767.97|13687.97|10
1723060450000|2024-08-07 19:54:10|13767.44|13687.44|13759.25|13679.25|13767.44|13687.44|13759.25|13679.25|9
1723060460000|2024-08-07 19:54:20|13758.32|13678.32|13753.83|13673.83|13758.49|13678.49|13753.83|13673.83|10
1723060470000|2024-08-07 19:54:30|13753.84|13673.84|13756.22|13676.22|13756.22|13676.22|13753.35|13673.35|10
1723060480000|2024-08-07 19:54:40|13754.95|13674.95|13754.86|13674.86|13754.95|13674.95|13753.24|13673.24|10
1723060490000|2024-08-07 19:54:50|13755.77|13675.77|13754.52|13674.52|13756.24|13676.24|13753.21|13673.21|10
1723060500000|2024-08-07 19:55:00|13754.54|13674.54|13753.48|13673.48|13754.54|13674.54|13752.73|13672.73|10
1723060510000|2024-08-07 19:55:10|13752.99|13672.99|13750.48|13670.48|13752.99|13672.99|13750.36|13670.36|10
1723060520000|2024-08-07 19:55:20|13749.55|13669.55|13752|13672|13752|13672|13749.36|13669.36|10
1723060530000|2024-08-07 19:55:30|13752.43|13672.43|13754.19|13674.19|13754.66|13674.66|13752.08|13672.08|9
1723060540000|2024-08-07 19:55:40|13753.82|13673.82|13751.8|13671.8|13753.82|13673.82|13751.33|13671.33|10
1723060550000|2024-08-07 19:55:50|13751.69|13671.69|13748.55|13668.55|13751.69|13671.69|13748.55|13668.55|10
1723060560000|2024-08-07 19:56:00|13748.56|13668.56|13751.9|13671.9|13751.9|13671.9|13748.56|13668.56|10
1723060570000|2024-08-07 19:56:10|13752.67|13672.67|13751.56|13671.56|13752.67|13672.67|13750.83|13670.83|10
1723060580000|2024-08-07 19:56:20|13751.62|13671.62|13749.44|13669.44|13751.86|13671.86|13749.44|13669.44|10
1723060590000|2024-08-07 19:56:30|13749.03|13669.03|13744.75|13664.75|13749.03|13669.03|13744.75|13664.75|10
1723060600000|2024-08-07 19:56:40|13744.14|13664.14|13745.34|13665.34|13745.34|13665.34|13743.47|13663.47|10
1723060610000|2024-08-07 19:56:50|13744.39|13664.39|13747.94|13667.94|13747.94|13667.94|13744.09|13664.09|10
1723060620000|2024-08-07 19:57:00|13748.28|13668.28|13760.16|13680.16|13760.48|13680.48|13748.28|13668.28|10
1723060630000|2024-08-07 19:57:10|13759.62|13679.62|13758.54|13678.54|13759.62|13679.62|13757.6|13677.6|10
1723060640000|2024-08-07 19:57:20|13757.55|13677.55|13754.83|13674.83|13758.04|13678.04|13754.68|13674.68|10
1723060650000|2024-08-07 19:57:30|13755.27|13675.27|13760.71|13680.71|13760.71|13680.71|13755.27|13675.27|10
1723060660000|2024-08-07 19:57:40|13760.66|13680.66|13763.69|13683.69|13763.84|13683.84|13760.25|13680.25|10
1723060670000|2024-08-07 19:57:50|13763.73|13683.73|13768.71|13688.71|13768.71|13688.71|13762.39|13682.39|10
1723060680000|2024-08-07 19:58:00|13768.89|13688.89|13769.1|13689.1|13769.1|13689.1|13767.7|13687.7|10
1723060690000|2024-08-07 19:58:10|13769.45|13689.45|13769.31|13689.31|13770.2|13690.2|13768.9|13688.9|9
1723060700000|2024-08-07 19:58:20|13769.48|13689.48|13768.98|13688.98|13769.69|13689.69|13768.98|13688.98|10
1723060710000|2024-08-07 19:58:30|13769.13|13689.13|13769.88|13689.88|13769.88|13689.88|13769.13|13689.13|10
1723060720000|2024-08-07 19:58:40|13770.16|13690.16|13773.36|13693.36|13773.36|13693.36|13769.82|13689.82|10
1723060730000|2024-08-07 19:58:50|13773.26|13693.26|13769.25|13689.25|13773.26|13693.26|13769.25|13689.25|10
1723060740000|2024-08-07 19:59:00|13769.62|13689.62|13772.93|13692.93|13773.11|13693.11|13769.59|13689.59|10
1723060750000|2024-08-07 19:59:10|13773.78|13693.78|13777.12|13697.12|13777.12|13697.12|13773.43|13693.43|10
1723060760000|2024-08-07 19:59:20|13776.82|13696.82|13775.01|13695.01|13776.91|13696.91|13774.91|13694.91|9
1723060770000|2024-08-07 19:59:30|13773.21|13693.21|13769.07|13689.07|13773.54|13693.54|13769.07|13689.07|10
1723060780000|2024-08-07 19:59:40|13768.2|13688.2|13765.58|13685.58|13769.07|13689.07|13765.58|13685.58|10
1723060790000|2024-08-07 19:59:50|13765.05|13685.05|13760.12|13680.12|13765.05|13685.05|13760.12|13680.12|10
1723060800000|2024-08-07 20:00:00|13760.54|13680.54|13759.72|13679.72|13761.51|13681.51|13758.24|13678.24|10
1723060810000|2024-08-07 20:00:10|13762.57|13682.57|13762.52|13682.52|13763.35|13683.35|13760.96|13680.96|10
1723060820000|2024-08-07 20:00:20|13762.23|13682.23|13758.01|13678.01|13762.23|13682.23|13758.01|13678.01|10
1723060830000|2024-08-07 20:00:30|13758.34|13678.34|13757.12|13677.12|13759.15|13679.15|13757.12|13677.12|10
1723060840000|2024-08-07 20:00:40|13757.17|13677.17|13758.17|13678.17|13758.59|13678.59|13756.49|13676.49|10
1723060850000|2024-08-07 20:00:50|13758.5|13678.5|13761.55|13681.55|13761.55|13681.55|13758.5|13678.5|10
1723060860000|2024-08-07 20:01:00|13761.48|13681.48|13757.89|13677.89|13762.52|13682.52|13757.89|13677.89|10
1723060870000|2024-08-07 20:01:10|13756.65|13676.65|13754.72|13674.72|13756.65|13676.65|13754.4|13674.4|10
1723060880000|2024-08-07 20:01:20|13754.98|13674.98|13757.89|13677.89|13757.89|13677.89|13754.98|13674.98|10
1723060890000|2024-08-07 20:01:30|13758.14|13678.14|13764.45|13684.45|13764.71|13684.71|13758.14|13678.14|10
1723060900000|2024-08-07 20:01:40|13764.57|13684.57|13769.55|13689.55|13770.09|13690.09|13764.57|13684.57|10
1723060910000|2024-08-07 20:01:50|13768.66|13688.66|13786.49|13706.49|13786.49|13706.49|13768.66|13688.66|10
1723060920000|2024-08-07 20:02:00|13789.27|13709.27|13818.38|13738.38|13818.38|13738.38|13789.27|13709.27|10
1723060930000|2024-08-07 20:02:10|13818.86|13738.86|13817.45|13737.45|13819.52|13739.52|13817.45|13737.45|10
1723060940000|2024-08-07 20:02:20|13815.98|13735.98|13808.61|13728.61|13815.98|13735.98|13808.61|13728.61|10
1723060950000|2024-08-07 20:02:30|13807.21|13727.21|13807.38|13727.38|13807.38|13727.38|13805.43|13725.43|10
1723060960000|2024-08-07 20:02:40|13807.43|13727.43|13809.88|13729.88|13809.88|13729.88|13807.32|13727.32|10
1723060970000|2024-08-07 20:02:50|13809.94|13729.94|13809.18|13729.18|13810.5|13730.5|13809.16|13729.16|10
1723060980000|2024-08-07 20:03:00|13809.29|13729.29|13782.64|13702.64|13809.29|13729.29|13782.64|13702.64|10
1723060990000|2024-08-07 20:03:10|13780.61|13700.61|13769.18|13689.18|13780.61|13700.61|13769.18|13689.18|10
1723061000000|2024-08-07 20:03:20|13767.14|13687.14|13766.5|13686.5|13767.14|13687.14|13765.97|13685.97|10
1723061010000|2024-08-07 20:03:30|13766.22|13686.22|13768.63|13688.63|13768.63|13688.63|13766.22|13686.22|10
1723061020000|2024-08-07 20:03:40|13768.93|13688.93|13771.26|13691.26|13772.04|13692.04|13768.87|13688.87|10
1723061030000|2024-08-07 20:03:50|13771.51|13691.51|13771.02|13691.02|13771.51|13691.51|13770.52|13690.52|10
1723061040000|2024-08-07 20:04:00|13770.82|13690.82|13770.1|13690.1|13770.82|13690.82|13769.44|13689.44|10
1723061050000|2024-08-07 20:04:10|13769.72|13689.72|13761.86|13681.86|13769.72|13689.72|13761.86|13681.86|10
1723061060000|2024-08-07 20:04:20|13761.6|13681.6|13759.93|13679.93|13761.6|13681.6|13759.93|13679.93|10
1723061070000|2024-08-07 20:04:30|13759.96|13679.96|13763.18|13683.18|13763.18|13683.18|13759.86|13679.86|10
1723061080000|2024-08-07 20:04:40|13763.96|13683.96|13767.64|13687.64|13767.64|13687.64|13763.95|13683.95|10
1723061090000|2024-08-07 20:04:50|13767.85|13687.85|13769.1|13689.1|13769.67|13689.67|13767.85|13687.85|10
1723061100000|2024-08-07 20:05:00|13769.25|13689.25|13771.59|13691.59|13771.59|13691.59|13769.25|13689.25|9
1723061110000|2024-08-07 20:05:10|13772.35|13692.35|13773.31|13693.31|13773.96|13693.96|13772.31|13692.31|10
1723061120000|2024-08-07 20:05:20|13773.99|13693.99|13777.26|13697.26|13778.17|13698.17|13773.99|13693.99|10
1723061130000|2024-08-07 20:05:30|13777.84|13697.84|13779.52|13699.52|13779.52|13699.52|13777.07|13697.07|10
1723061140000|2024-08-07 20:05:40|13780.26|13700.26|13780.41|13700.41|13780.65|13700.65|13780.26|13700.26|10
1723061150000|2024-08-07 20:05:50|13780.14|13700.14|13779.6|13699.6|13780.57|13700.57|13779.6|13699.6|10
1723061160000|2024-08-07 20:06:00|13780.01|13700.01|13779.71|13699.71|13786.15|13706.15|13779.63|13699.63|10
1723061170000|2024-08-07 20:06:10|13779.86|13699.86|13779.19|13699.19|13780.71|13700.71|13779.19|13699.19|9
1723061180000|2024-08-07 20:06:20|13779.27|13699.27|13776.36|13696.36|13779.27|13699.27|13776.36|13696.36|9
1723061190000|2024-08-07 20:06:30|13775.78|13695.78|13774.73|13694.73|13775.98|13695.98|13774.73|13694.73|10
1723061200000|2024-08-07 20:06:40|13775.15|13695.15|13778.16|13698.16|13778.24|13698.24|13775.15|13695.15|10
1723061210000|2024-08-07 20:06:50|13778.12|13698.12|13775.32|13695.32|13778.14|13698.14|13775.13|13695.13|10
1723061220000|2024-08-07 20:07:00|13775.19|13695.19|13768.62|13688.62|13775.19|13695.19|13768.62|13688.62|10
1723061230000|2024-08-07 20:07:10|13768.36|13688.36|13762.37|13682.37|13768.36|13688.36|13762.03|13682.03|10
1723061240000|2024-08-07 20:07:20|13762.72|13682.72|13763.08|13683.08|13763.08|13683.08|13761.32|13681.32|10
1723061250000|2024-08-07 20:07:30|13763.23|13683.23|13759.77|13679.77|13763.63|13683.63|13759.77|13679.77|10
1723061260000|2024-08-07 20:07:40|13760.17|13680.17|13758.39|13678.39|13760.52|13680.52|13758.39|13678.39|10
1723061270000|2024-08-07 20:07:50|13758.14|13678.14|13755.94|13675.94|13758.14|13678.14|13755.94|13675.94|9
1723061280000|2024-08-07 20:08:00|13755.22|13675.22|13748.71|13668.71|13755.22|13675.22|13748.22|13668.22|10
1723061290000|2024-08-07 20:08:10|13749.02|13669.02|13750.13|13670.13|13750.13|13670.13|13748.79|13668.79|10
1723061300000|2024-08-07 20:08:20|13750.46|13670.46|13754.59|13674.59|13754.59|13674.59|13750.46|13670.46|9
1723061310000|2024-08-07 20:08:30|13755.06|13675.06|13754.32|13674.32|13755.35|13675.35|13754.07|13674.07|9
1723061320000|2024-08-07 20:08:40|13754.18|13674.18|13752.95|13672.95|13754.18|13674.18|13752.95|13672.95|9
1723061330000|2024-08-07 20:08:50|13751.66|13671.66|13747.79|13667.79|13751.66|13671.66|13746.98|13666.98|10
1723061340000|2024-08-07 20:09:00|13747.8|13667.8|13748.72|13668.72|13748.74|13668.74|13747.7|13667.7|10
1723061350000|2024-08-07 20:09:10|13748.71|13668.71|13749.25|13669.25|13750.07|13670.07|13748.71|13668.71|10
1723061360000|2024-08-07 20:09:20|13749.37|13669.37|13754.29|13674.29|13754.29|13674.29|13748.96|13668.96|10
1723061370000|2024-08-07 20:09:30|13753.93|13673.93|13753.28|13673.28|13754.25|13674.25|13753.1|13673.1|10
1723061380000|2024-08-07 20:09:40|13752.78|13672.78|13752.13|13672.13|13753.08|13673.08|13751.14|13671.14|10
1723061390000|2024-08-07 20:09:50|13752.02|13672.02|13751.06|13671.06|13752.02|13672.02|13750.68|13670.68|10
1723061400000|2024-08-07 20:10:00|13751.33|13671.33|13749.05|13669.05|13751.33|13671.33|13749.05|13669.05|10
1723061410000|2024-08-07 20:10:10|13749.14|13669.14|13749.76|13669.76|13749.98|13669.98|13749.14|13669.14|10
1723061420000|2024-08-07 20:10:20|13750.26|13670.26|13756.37|13676.37|13756.37|13676.37|13750.26|13670.26|10
1723061430000|2024-08-07 20:10:30|13756.99|13676.99|13762.52|13682.52|13762.52|13682.52|13756.99|13676.99|10
1723061440000|2024-08-07 20:10:40|13762.97|13682.97|13764.16|13684.16|13764.52|13684.52|13762.97|13682.97|10
1723061450000|2024-08-07 20:10:50|13763.52|13683.52|13758.23|13678.23|13763.52|13683.52|13758.23|13678.23|10
1723061460000|2024-08-07 20:11:00|13757.86|13677.86|13750.41|13670.41|13757.86|13677.86|13750.41|13670.41|10
1723061470000|2024-08-07 20:11:10|13746.76|13666.76|13733.56|13653.56|13746.76|13666.76|13733.56|13653.56|10
1723061480000|2024-08-07 20:11:20|13733.38|13653.38|13732.74|13652.74|13733.38|13653.38|13731.63|13651.63|9
1723061490000|2024-08-07 20:11:30|13733.45|13653.45|13734.06|13654.06|13734.16|13654.16|13733.11|13653.11|10
1723061500000|2024-08-07 20:11:40|13734.15|13654.15|13726.81|13646.81|13734.15|13654.15|13726.81|13646.81|10
1723061510000|2024-08-07 20:11:50|13726.51|13646.51|13720.85|13640.85|13726.51|13646.51|13720.85|13640.85|10
1723061520000|2024-08-07 20:12:00|13720.44|13640.44|13719.9|13639.9|13720.44|13640.44|13719.84|13639.84|10
1723061530000|2024-08-07 20:12:10|13719.84|13639.84|13716.72|13636.72|13719.84|13639.84|13716.72|13636.72|10
1723061540000|2024-08-07 20:12:20|13716.24|13636.24|13718.55|13638.55|13718.55|13638.55|13715.73|13635.73|10
1723061550000|2024-08-07 20:12:30|13719.16|13639.16|13724.31|13644.31|13725.08|13645.08|13719.16|13639.16|9
1723061560000|2024-08-07 20:12:40|13724.5|13644.5|13727.71|13647.71|13727.71|13647.71|13724.45|13644.45|9
1723061570000|2024-08-07 20:12:50|13727.07|13647.07|13730.33|13650.33|13730.34|13650.34|13727.07|13647.07|10
1723061580000|2024-08-07 20:13:00|13730.16|13650.16|13729.63|13649.63|13730.69|13650.69|13729.63|13649.63|10
1723061590000|2024-08-07 20:13:10|13729.51|13649.51|13735.06|13655.06|13735.06|13655.06|13728.56|13648.56|10
1723061600000|2024-08-07 20:13:20|13735.97|13655.97|13744.92|13664.92|13744.92|13664.92|13735.97|13655.97|10
1723061610000|2024-08-07 20:13:30|13745.3|13665.3|13747.86|13667.86|13747.86|13667.86|13745.02|13665.02|10
1723061620000|2024-08-07 20:13:40|13748.72|13668.72|13760|13680|13761|13681|13748.72|13668.72|10
1723061630000|2024-08-07 20:13:50|13759.83|13679.83|13764.94|13684.94|13764.94|13684.94|13759.83|13679.83|10
1723061640000|2024-08-07 20:14:00|13764.85|13684.85|13767.18|13687.18|13767.18|13687.18|13764.49|13684.49|10
1723061650000|2024-08-07 20:14:10|13766.52|13686.52|13768.73|13688.73|13768.73|13688.73|13766.3|13686.3|10
1723061660000|2024-08-07 20:14:20|13769.82|13689.82|13775.29|13695.29|13775.29|13695.29|13769.55|13689.55|10
1723061670000|2024-08-07 20:14:30|13775.47|13695.47|13790.9|13710.9|13790.9|13710.9|13775.47|13695.47|10
1723061680000|2024-08-07 20:14:40|13791.06|13711.06|13788.57|13708.57|13791.06|13711.06|13788.57|13708.57|10
1723061690000|2024-08-07 20:14:50|13788.35|13708.35|13785.37|13705.37|13788.35|13708.35|13785.33|13705.33|10
1723061700000|2024-08-07 20:15:00|13785.45|13705.45|13787.35|13707.35|13788.21|13708.21|13785.45|13705.45|10
1723061710000|2024-08-07 20:15:10|13786.68|13706.68|13789|13709|13789.09|13709.09|13785.98|13705.98|10
1723061720000|2024-08-07 20:15:20|13789.46|13709.46|13785.93|13705.93|13789.66|13709.66|13785.93|13705.93|10
1723061730000|2024-08-07 20:15:30|13786.23|13706.23|13770.78|13690.78|13786.23|13706.23|13770.78|13690.78|10
1723061740000|2024-08-07 20:15:40|13770.09|13690.09|13765.46|13685.46|13770.09|13690.09|13765.46|13685.46|10
1723061750000|2024-08-07 20:15:50|13764.99|13684.99|13763.88|13683.88|13765.19|13685.19|13763.63|13683.63|10
1723061760000|2024-08-07 20:16:00|13763.98|13683.98|13770.43|13690.43|13770.48|13690.48|13763.98|13683.98|10
1723061770000|2024-08-07 20:16:10|13770.89|13690.89|13775.46|13695.46|13775.46|13695.46|13770.89|13690.89|10
1723061780000|2024-08-07 20:16:20|13776.53|13696.53|13781.22|13701.22|13781.22|13701.22|13776.53|13696.53|10
1723061790000|2024-08-07 20:16:30|13781.27|13701.27|13788.3|13708.3|13788.3|13708.3|13781.27|13701.27|10
1723061800000|2024-08-07 20:16:40|13788.9|13708.9|13791.73|13711.73|13792.16|13712.16|13788.9|13708.9|10
1723061810000|2024-08-07 20:16:50|13792.09|13712.09|13792.64|13712.64|13792.64|13712.64|13791.51|13711.51|10
1723061820000|2024-08-07 20:17:00|13792.39|13712.39|13802.45|13722.45|13802.45|13722.45|13792.39|13712.39|10
1723061830000|2024-08-07 20:17:10|13801.86|13721.86|13788.53|13708.53|13802.75|13722.75|13788.53|13708.53|10
1723061840000|2024-08-07 20:17:20|13788.18|13708.18|13785.84|13705.84|13788.18|13708.18|13785.8|13705.8|10
1723061850000|2024-08-07 20:17:30|13785.15|13705.15|13788.77|13708.77|13788.77|13708.77|13785.15|13705.15|10
1723061860000|2024-08-07 20:17:40|13789.21|13709.21|13791.45|13711.45|13791.45|13711.45|13789.21|13709.21|10
1723061870000|2024-08-07 20:17:50|13791.58|13711.58|13792.55|13712.55|13793.18|13713.18|13791.37|13711.37|10
1723061880000|2024-08-07 20:18:00|13792.53|13712.53|13785.28|13705.28|13792.76|13712.76|13785.28|13705.28|10
1723061890000|2024-08-07 20:18:10|13785.4|13705.4|13789.64|13709.64|13789.64|13709.64|13784.37|13704.37|10
1723061900000|2024-08-07 20:18:20|13789.78|13709.78|13789.53|13709.53|13791.59|13711.59|13789.53|13709.53|10
1723061910000|2024-08-07 20:18:30|13788.83|13708.83|13789.18|13709.18|13789.32|13709.32|13788.05|13708.05|10
1723061920000|2024-08-07 20:18:40|13789.38|13709.38|13788.02|13708.02|13789.45|13709.45|13787.48|13707.48|9
1723061930000|2024-08-07 20:18:50|13787.49|13707.49|13789.64|13709.64|13789.64|13709.64|13787.21|13707.21|10
1723061940000|2024-08-07 20:19:00|13789.77|13709.77|13795.48|13715.48|13795.48|13715.48|13788.75|13708.75|10
1723061950000|2024-08-07 20:19:10|13795.56|13715.56|13804.33|13724.33|13804.33|13724.33|13795.56|13715.56|10
1723061960000|2024-08-07 20:19:20|13804.45|13724.45|13810.15|13730.15|13810.15|13730.15|13804.45|13724.45|10
1723061970000|2024-08-07 20:19:30|13811.02|13731.02|13811.47|13731.47|13812.29|13732.29|13810.86|13730.86|10
1723061980000|2024-08-07 20:19:40|13811.57|13731.57|13813.62|13733.62|13814.29|13734.29|13810.89|13730.89|9
1723061990000|2024-08-07 20:19:50|13813.19|13733.19|13813.88|13733.88|13814.47|13734.47|13811.93|13731.93|10
1723062000000|2024-08-07 20:20:00|13813.74|13733.74|13815.62|13735.62|13815.62|13735.62|13812.93|13732.93|10
1723062010000|2024-08-07 20:20:10|13816.06|13736.06|13823.59|13743.59|13823.59|13743.59|13816.06|13736.06|9
1723062020000|2024-08-07 20:20:20|13823.84|13743.84|13820.41|13740.41|13825.41|13745.41|13820.41|13740.41|10
1723062030000|2024-08-07 20:20:30|13820.51|13740.51|13823.57|13743.57|13823.57|13743.57|13820.26|13740.26|10
1723062040000|2024-08-07 20:20:40|13822.97|13742.97|13819.89|13739.89|13823.53|13743.53|13819.75|13739.75|10
1723062050000|2024-08-07 20:20:50|13819.66|13739.66|13819.35|13739.35|13820.78|13740.78|13818.75|13738.75|10
1723062060000|2024-08-07 20:21:00|13819.99|13739.99|13823.73|13743.73|13823.73|13743.73|13819.99|13739.99|10
1723062070000|2024-08-07 20:21:10|13825.01|13745.01|13828.95|13748.95|13828.95|13748.95|13825.01|13745.01|10
1723062080000|2024-08-07 20:21:20|13829.88|13749.88|13834.78|13754.78|13834.78|13754.78|13829.88|13749.88|10
1723062090000|2024-08-07 20:21:30|13834.16|13754.16|13846.53|13766.53|13846.53|13766.53|13834.16|13754.16|10
1723062100000|2024-08-07 20:21:40|13846.91|13766.91|13852.44|13772.44|13852.44|13772.44|13843.51|13763.51|10
1723062110000|2024-08-07 20:21:50|13852.29|13772.29|13857.7|13777.7|13857.7|13777.7|13851.51|13771.51|10
1723062120000|2024-08-07 20:22:00|13857.94|13777.94|13867.57|13787.57|13867.77|13787.77|13857.94|13777.94|10
1723062130000|2024-08-07 20:22:10|13869.07|13789.07|13874.19|13794.19|13874.19|13794.19|13868.56|13788.56|10
1723062140000|2024-08-07 20:22:20|13876.38|13796.38|13885.26|13805.26|13885.26|13805.26|13875.12|13795.12|10
1723062150000|2024-08-07 20:22:30|13885.02|13805.02|13884.38|13804.38|13886.43|13806.43|13884.38|13804.38|10
1723062160000|2024-08-07 20:22:40|13883.36|13803.36|13877.71|13797.71|13883.53|13803.53|13877.71|13797.71|10
1723062170000|2024-08-07 20:22:50|13878.08|13798.08|13878.6|13798.6|13878.92|13798.92|13877.96|13797.96|10
1723062180000|2024-08-07 20:23:00|13878.66|13798.66|13876.34|13796.34|13880.16|13800.16|13876.34|13796.34|10
1723062190000|2024-08-07 20:23:10|13875.88|13795.88|13870.95|13790.95|13875.88|13795.88|13870.95|13790.95|10
1723062200000|2024-08-07 20:23:20|13870.51|13790.51|13862.91|13782.91|13870.51|13790.51|13862.17|13782.17|10
1723062210000|2024-08-07 20:23:30|13862.25|13782.25|13860.15|13780.15|13862.25|13782.25|13860.15|13780.15|10
1723062220000|2024-08-07 20:23:40|13860.29|13780.29|13855.44|13775.44|13860.29|13780.29|13855|13775|10
1723062230000|2024-08-07 20:23:50|13854.32|13774.32|13855.45|13775.45|13855.47|13775.47|13854|13774|10
1723062240000|2024-08-07 20:24:00|13855.63|13775.63|13858.22|13778.22|13858.22|13778.22|13855.62|13775.62|10
1723062250000|2024-08-07 20:24:10|13858.47|13778.47|13855.18|13775.18|13858.91|13778.91|13855.18|13775.18|10
1723062260000|2024-08-07 20:24:20|13854.57|13774.57|13849.38|13769.38|13855.4|13775.4|13849.38|13769.38|10
1723062270000|2024-08-07 20:24:30|13849.16|13769.16|13847.84|13767.84|13849.16|13769.16|13846.62|13766.62|10
1723062280000|2024-08-07 20:24:40|13848.4|13768.4|13849.81|13769.81|13849.81|13769.81|13847.83|13767.83|10
1723062290000|2024-08-07 20:24:50|13850.25|13770.25|13855.68|13775.68|13855.68|13775.68|13850.25|13770.25|10
1723062300000|2024-08-07 20:25:00|13855.54|13775.54|13848.41|13768.41|13855.54|13775.54|13847.93|13767.93|10
1723062310000|2024-08-07 20:25:10|13847.92|13767.92|13851.98|13771.98|13851.98|13771.98|13847.92|13767.92|10
1723062320000|2024-08-07 20:25:20|13852.32|13772.32|13848.72|13768.72|13852.32|13772.32|13848.48|13768.48|10
1723062330000|2024-08-07 20:25:30|13848.48|13768.48|13853.18|13773.18|13853.18|13773.18|13848.48|13768.48|10
1723062340000|2024-08-07 20:25:40|13853.48|13773.48|13855.63|13775.63|13855.63|13775.63|13852.84|13772.84|10
1723062350000|2024-08-07 20:25:50|13856.32|13776.32|13858.64|13778.64|13858.97|13778.97|13856.32|13776.32|10
1723062360000|2024-08-07 20:26:00|13858.1|13778.1|13850.11|13770.11|13858.1|13778.1|13849|13769|10
1723062370000|2024-08-07 20:26:10|13850.28|13770.28|13856.44|13776.44|13856.44|13776.44|13850.28|13770.28|10
1723062380000|2024-08-07 20:26:20|13856.23|13776.23|13856.79|13776.79|13857.82|13777.82|13856.23|13776.23|9
1723062390000|2024-08-07 20:26:30|13856.68|13776.68|13858.6|13778.6|13859.71|13779.71|13856.68|13776.68|10
1723062400000|2024-08-07 20:26:40|13858.82|13778.82|13855.64|13775.64|13858.82|13778.82|13855.64|13775.64|10
1723062410000|2024-08-07 20:26:50|13855.48|13775.48|13854.16|13774.16|13855.48|13775.48|13854.13|13774.13|10
1723062420000|2024-08-07 20:27:00|13853.86|13773.86|13861.43|13781.43|13861.43|13781.43|13852.25|13772.25|10
1723062430000|2024-08-07 20:27:10|13861.39|13781.39|13855.82|13775.82|13861.99|13781.99|13854.92|13774.92|9
1723062440000|2024-08-07 20:27:20|13855.69|13775.69|13860.2|13780.2|13860.66|13780.66|13855.69|13775.69|10
1723062450000|2024-08-07 20:27:30|13860.6|13780.6|13863.73|13783.73|13863.73|13783.73|13860.34|13780.34|10
1723062460000|2024-08-07 20:27:40|13863.74|13783.74|13869.33|13789.33|13869.33|13789.33|13863.74|13783.74|10
1723062470000|2024-08-07 20:27:50|13867.59|13787.59|13859.78|13779.78|13867.59|13787.59|13859.78|13779.78|10
1723062480000|2024-08-07 20:28:00|13858.06|13778.06|13860.46|13780.46|13861.38|13781.38|13857.79|13777.79|10
1723062490000|2024-08-07 20:28:10|13860.37|13780.37|13853.5|13773.5|13860.37|13780.37|13853.5|13773.5|10
1723062500000|2024-08-07 20:28:20|13852.68|13772.68|13848.45|13768.45|13852.68|13772.68|13847.96|13767.96|10
1723062510000|2024-08-07 20:28:30|13848.4|13768.4|13850.97|13770.97|13850.97|13770.97|13848.4|13768.4|10
1723062520000|2024-08-07 20:28:40|13851.5|13771.5|13859.75|13779.75|13859.75|13779.75|13851.5|13771.5|10
1723062530000|2024-08-07 20:28:50|13859.52|13779.52|13864.82|13784.82|13864.82|13784.82|13859.21|13779.21|10
1723062540000|2024-08-07 20:29:00|13865.8|13785.8|13876.1|13796.1|13876.2|13796.2|13865.8|13785.8|10
1723062550000|2024-08-07 20:29:10|13877.55|13797.55|13876.86|13796.86|13878.7|13798.7|13876.68|13796.68|10
1723062560000|2024-08-07 20:29:20|13877.36|13797.36|13883.93|13803.93|13883.93|13803.93|13877.36|13797.36|10
1723062570000|2024-08-07 20:29:30|13885.9|13805.9|13885.57|13805.57|13887.73|13807.73|13885.57|13805.57|10
1723062580000|2024-08-07 20:29:40|13886.28|13806.28|13881.2|13801.2|13886.28|13806.28|13880.95|13800.95|10
1723062590000|2024-08-07 20:29:50|13881.57|13801.57|13880.15|13800.15|13881.94|13801.94|13880|13800|10
1723062600000|2024-08-07 20:30:00|13880.14|13800.14|13878.58|13798.58|13880.32|13800.32|13877.89|13797.89|10
1723062610000|2024-08-07 20:30:10|13878.76|13798.76|13874.81|13794.81|13878.76|13798.76|13874.81|13794.81|9
1723062620000|2024-08-07 20:30:20|13874.45|13794.45|13863.92|13783.92|13874.5|13794.5|13863.92|13783.92|10
1723062630000|2024-08-07 20:30:30|13862.32|13782.32|13853.15|13773.15|13862.32|13782.32|13853.15|13773.15|10
1723062640000|2024-08-07 20:30:40|13852.48|13772.48|13856.09|13776.09|13856.09|13776.09|13852.48|13772.48|10
1723062650000|2024-08-07 20:30:50|13856.45|13776.45|13853.17|13773.17|13856.54|13776.54|13853.17|13773.17|9
1723062660000|2024-08-07 20:31:00|13852.34|13772.34|13837.74|13757.74|13852.34|13772.34|13837.74|13757.74|10
1723062670000|2024-08-07 20:31:10|13837.08|13757.08|13836.93|13756.93|13837.08|13757.08|13833.43|13753.43|10
1723062680000|2024-08-07 20:31:20|13838.15|13758.15|13846.39|13766.39|13846.39|13766.39|13837.53|13757.53|10
1723062690000|2024-08-07 20:31:30|13846.54|13766.54|13851.49|13771.49|13851.49|13771.49|13846.12|13766.12|10
1723062700000|2024-08-07 20:31:40|13851.69|13771.69|13851.22|13771.22|13851.69|13771.69|13850.09|13770.09|10
1723062710000|2024-08-07 20:31:50|13851.63|13771.63|13856.36|13776.36|13856.36|13776.36|13851.51|13771.51|10
1723062720000|2024-08-07 20:32:00|13856.17|13776.17|13860.31|13780.31|13860.31|13780.31|13855.91|13775.91|10
1723062730000|2024-08-07 20:32:10|13860.86|13780.86|13865.56|13785.56|13865.56|13785.56|13860.86|13780.86|10
1723062740000|2024-08-07 20:32:20|13865.8|13785.8|13867.15|13787.15|13867.61|13787.61|13865.8|13785.8|9
1723062750000|2024-08-07 20:32:30|13866.85|13786.85|13878.81|13798.81|13878.81|13798.81|13862.61|13782.61|10
1723062760000|2024-08-07 20:32:40|13878.78|13798.78|13880.22|13800.22|13883.32|13803.32|13878.78|13798.78|10
1723062770000|2024-08-07 20:32:50|13878.38|13798.38|13887.97|13807.97|13887.97|13807.97|13878.04|13798.04|10
1723062780000|2024-08-07 20:33:00|13889.07|13809.07|13893.43|13813.43|13895.63|13815.63|13888.98|13808.98|10
1723062790000|2024-08-07 20:33:10|13891.85|13811.85|13889.08|13809.08|13891.85|13811.85|13888.2|13808.2|9
1723062800000|2024-08-07 20:33:20|13888.85|13808.85|13883.74|13803.74|13890.09|13810.09|13883.71|13803.71|10
1723062810000|2024-08-07 20:33:30|13884.53|13804.53|13888.35|13808.35|13888.35|13808.35|13884.53|13804.53|10
1723062820000|2024-08-07 20:33:40|13889.66|13809.66|13891.62|13811.62|13891.62|13811.62|13889.56|13809.56|10
1723062830000|2024-08-07 20:33:50|13891.97|13811.97|13887.56|13807.56|13892.22|13812.22|13887.56|13807.56|10
1723062840000|2024-08-07 20:34:00|13887.36|13807.36|13882.49|13802.49|13887.36|13807.36|13882.49|13802.49|10
1723062850000|2024-08-07 20:34:10|13881.69|13801.69|13887.87|13807.87|13887.87|13807.87|13881.69|13801.69|10
1723062860000|2024-08-07 20:34:20|13887.99|13807.99|13881.48|13801.48|13887.99|13807.99|13881.48|13801.48|10
1723062870000|2024-08-07 20:34:30|13881.85|13801.85|13882.25|13802.25|13883.08|13803.08|13881.85|13801.85|10
1723062880000|2024-08-07 20:34:40|13882.92|13802.92|13879.67|13799.67|13882.92|13802.92|13879.67|13799.67|10
1723062890000|2024-08-07 20:34:50|13879.34|13799.34|13877.94|13797.94|13879.34|13799.34|13877.9|13797.9|10
1723062900000|2024-08-07 20:35:00|13876.25|13796.25|13863.53|13783.53|13876.25|13796.25|13863.53|13783.53|10
1723062910000|2024-08-07 20:35:10|13863.65|13783.65|13857.39|13777.39|13863.65|13783.65|13857.39|13777.39|10
1723062920000|2024-08-07 20:35:20|13857.34|13777.34|13861.53|13781.53|13861.53|13781.53|13857.34|13777.34|10
1723062930000|2024-08-07 20:35:30|13862.84|13782.84|13863.36|13783.36|13864.64|13784.64|13862.84|13782.84|10
1723062940000|2024-08-07 20:35:40|13863.66|13783.66|13864.99|13784.99|13865.02|13785.02|13862.64|13782.64|9
1723062950000|2024-08-07 20:35:50|13865.26|13785.26|13865.85|13785.85|13867.38|13787.38|13863.1|13783.1|10
1723062960000|2024-08-07 20:36:00|13865.95|13785.95|13857.13|13777.13|13865.95|13785.95|13857.13|13777.13|10
1723062970000|2024-08-07 20:36:10|13856.58|13776.58|13857.47|13777.47|13857.47|13777.47|13854.01|13774.01|10
1723062980000|2024-08-07 20:36:20|13857.79|13777.79|13865.2|13785.2|13865.69|13785.69|13857.79|13777.79|10
1723062990000|2024-08-07 20:36:30|13865.17|13785.17|13865.81|13785.81|13866.12|13786.12|13864.19|13784.19|10
1723063000000|2024-08-07 20:36:40|13866.08|13786.08|13863.52|13783.52|13866.91|13786.91|13863.3|13783.3|10
1723063010000|2024-08-07 20:36:50|13863.24|13783.24|13862.38|13782.38|13864.07|13784.07|13862.38|13782.38|10
1723063020000|2024-08-07 20:37:00|13861.05|13781.05|13859.74|13779.74|13861.05|13781.05|13858.27|13778.27|10
1723063030000|2024-08-07 20:37:10|13859.54|13779.54|13853.93|13773.93|13859.74|13779.74|13853.93|13773.93|10
1723063040000|2024-08-07 20:37:20|13853.23|13773.23|13851.12|13771.12|13853.23|13773.23|13851.12|13771.12|10
1723063050000|2024-08-07 20:37:30|13851.14|13771.14|13846.77|13766.77|13851.14|13771.14|13846.77|13766.77|10
1723063060000|2024-08-07 20:37:40|13846.99|13766.99|13848.07|13768.07|13848.07|13768.07|13845.14|13765.14|10
1723063070000|2024-08-07 20:37:50|13848.75|13768.75|13848.16|13768.16|13848.75|13768.75|13847.75|13767.75|10
1723063080000|2024-08-07 20:38:00|13848.3|13768.3|13841.96|13761.96|13848.3|13768.3|13841.96|13761.96|10
1723063090000|2024-08-07 20:38:10|13841.8|13761.8|13839.68|13759.68|13842.03|13762.03|13839.68|13759.68|10
1723063100000|2024-08-07 20:38:20|13838.8|13758.8|13833.56|13753.56|13838.83|13758.83|13833.56|13753.56|10
1723063110000|2024-08-07 20:38:30|13833.35|13753.35|13831.1|13751.1|13833.35|13753.35|13831.07|13751.07|10
1723063120000|2024-08-07 20:38:40|13831.3|13751.3|13827.35|13747.35|13831.3|13751.3|13827.35|13747.35|9
1723063130000|2024-08-07 20:38:50|13825.6|13745.6|13820.25|13740.25|13825.6|13745.6|13820.25|13740.25|10
1723063140000|2024-08-07 20:39:00|13820.26|13740.26|13817.99|13737.99|13820.44|13740.44|13817.91|13737.91|10
1723063150000|2024-08-07 20:39:10|13817.19|13737.19|13813.63|13733.63|13817.48|13737.48|13812.97|13732.97|10
1723063160000|2024-08-07 20:39:20|13812.88|13732.88|13815.79|13735.79|13815.79|13735.79|13811.97|13731.97|10
1723063170000|2024-08-07 20:39:30|13816.09|13736.09|13814.11|13734.11|13816.35|13736.35|13814.11|13734.11|10
1723063180000|2024-08-07 20:39:40|13813.53|13733.53|13806.34|13726.34|13813.53|13733.53|13806.34|13726.34|9
1723063190000|2024-08-07 20:39:50|13805.07|13725.07|13800.67|13720.67|13805.07|13725.07|13800.67|13720.67|10
1723063200000|2024-08-07 20:40:00|13801.27|13721.27|13796.01|13716.01|13801.4|13721.4|13796.01|13716.01|10
1723063210000|2024-08-07 20:40:10|13795.9|13715.9|13796.56|13716.56|13797.95|13717.95|13795.9|13715.9|10
1723063220000|2024-08-07 20:40:20|13796.62|13716.62|13800.05|13720.05|13800.05|13720.05|13796.62|13716.62|10
1723063230000|2024-08-07 20:40:30|13800.19|13720.19|13807.83|13727.83|13807.83|13727.83|13800.19|13720.19|10
1723063240000|2024-08-07 20:40:40|13807.31|13727.31|13803.23|13723.23|13807.31|13727.31|13803.23|13723.23|10
1723063250000|2024-08-07 20:40:50|13802.79|13722.79|13802.23|13722.23|13803.14|13723.14|13801.85|13721.85|10
1723063260000|2024-08-07 20:41:00|13803.07|13723.07|13802.37|13722.37|13803.07|13723.07|13801.56|13721.56|9
1723063270000|2024-08-07 20:41:10|13802.83|13722.83|13802.27|13722.27|13802.83|13722.83|13801.46|13721.46|10
1723063280000|2024-08-07 20:41:20|13801.91|13721.91|13803.41|13723.41|13803.59|13723.59|13801.81|13721.81|10
1723063290000|2024-08-07 20:41:30|13804.08|13724.08|13800.74|13720.74|13804.08|13724.08|13800.74|13720.74|10
1723063300000|2024-08-07 20:41:40|13800.13|13720.13|13794.46|13714.46|13800.13|13720.13|13794.46|13714.46|10
1723063310000|2024-08-07 20:41:50|13793.87|13713.87|13792.15|13712.15|13793.87|13713.87|13790.51|13710.51|10
1723063320000|2024-08-07 20:42:00|13792.1|13712.1|13791.75|13711.75|13792.74|13712.74|13791.69|13711.69|10
1723063330000|2024-08-07 20:42:10|13791.61|13711.61|13788.04|13708.04|13791.61|13711.61|13787.3|13707.3|10
1723063340000|2024-08-07 20:42:20|13788.2|13708.2|13783.76|13703.76|13788.2|13708.2|13783.76|13703.76|10
1723063350000|2024-08-07 20:42:30|13783.55|13703.55|13781.89|13701.89|13783.55|13703.55|13781.62|13701.62|10
1723063360000|2024-08-07 20:42:40|13782.05|13702.05|13783.7|13703.7|13783.7|13703.7|13781.96|13701.96|10
1723063370000|2024-08-07 20:42:50|13784.05|13704.05|13784.12|13704.12|13784.23|13704.23|13783.88|13703.88|9
1723063380000|2024-08-07 20:43:00|13783.98|13703.98|13786.05|13706.05|13786.05|13706.05|13783.57|13703.57|10
1723063390000|2024-08-07 20:43:10|13786.26|13706.26|13790.66|13710.66|13790.8|13710.8|13786.26|13706.26|10
1723063400000|2024-08-07 20:43:20|13791.08|13711.08|13790.88|13710.88|13793.42|13713.42|13790.88|13710.88|10
1723063410000|2024-08-07 20:43:30|13792.05|13712.05|13793.7|13713.7|13794.08|13714.08|13792.05|13712.05|10
1723063420000|2024-08-07 20:43:40|13793.89|13713.89|13795.2|13715.2|13795.45|13715.45|13793.71|13713.71|10
1723063430000|2024-08-07 20:43:50|13795|13715|13795.6|13715.6|13795.6|13715.6|13794.86|13714.86|9
1723063440000|2024-08-07 20:44:00|13795.65|13715.65|13799.18|13719.18|13799.18|13719.18|13795.65|13715.65|10
1723063450000|2024-08-07 20:44:10|13799.06|13719.06|13798.72|13718.72|13799.06|13719.06|13798.42|13718.42|10
1723063460000|2024-08-07 20:44:20|13799.6|13719.6|13800.09|13720.09|13800.82|13720.82|13799.41|13719.41|10
1723063470000|2024-08-07 20:44:30|13800.35|13720.35|13800.28|13720.28|13801.11|13721.11|13799.83|13719.83|10
1723063480000|2024-08-07 20:44:40|13800.23|13720.23|13799.07|13719.07|13800.48|13720.48|13799.07|13719.07|10
1723063490000|2024-08-07 20:44:50|13798.75|13718.75|13800.7|13720.7|13800.83|13720.83|13798.67|13718.67|9
1723063500000|2024-08-07 20:45:00|13801.24|13721.24|13804.86|13724.86|13804.86|13724.86|13801.24|13721.24|10
1723063510000|2024-08-07 20:45:10|13805.52|13725.52|13807.93|13727.93|13808.51|13728.51|13805.52|13725.52|10
1723063520000|2024-08-07 20:45:20|13807.83|13727.83|13805.65|13725.65|13807.86|13727.86|13805.65|13725.65|10
1723063530000|2024-08-07 20:45:30|13806.2|13726.2|13805.3|13725.3|13807.46|13727.46|13803.27|13723.27|10
1723063540000|2024-08-07 20:45:40|13804.62|13724.62|13801.85|13721.85|13804.62|13724.62|13801.78|13721.78|10
1723063550000|2024-08-07 20:45:50|13799.95|13719.95|13796.22|13716.22|13799.95|13719.95|13795.8|13715.8|10
1723063560000|2024-08-07 20:46:00|13795.92|13715.92|13797.1|13717.1|13797.14|13717.14|13794.35|13714.35|10
1723063570000|2024-08-07 20:46:10|13796.93|13716.93|13798.75|13718.75|13798.86|13718.86|13796.93|13716.93|10
1723063580000|2024-08-07 20:46:20|13799.21|13719.21|13802.55|13722.55|13802.55|13722.55|13799.21|13719.21|10
1723063590000|2024-08-07 20:46:30|13802.36|13722.36|13802.33|13722.33|13803|13723|13802.11|13722.11|10
1723063600000|2024-08-07 20:46:40|13802.36|13722.36|13799.78|13719.78|13802.36|13722.36|13799.78|13719.78|10
1723063610000|2024-08-07 20:46:50|13799.51|13719.51|13800.1|13720.1|13800.1|13720.1|13798.59|13718.59|10
1723063620000|2024-08-07 20:47:00|13800.52|13720.52|13806.6|13726.6|13806.7|13726.7|13800.52|13720.52|10
1723063630000|2024-08-07 20:47:10|13806.69|13726.69|13805.85|13725.85|13807.22|13727.22|13805.18|13725.18|10
1723063640000|2024-08-07 20:47:20|13805.82|13725.82|13808.38|13728.38|13808.38|13728.38|13804.68|13724.68|10
1723063650000|2024-08-07 20:47:30|13809.2|13729.2|13811.77|13731.77|13812.25|13732.25|13808.05|13728.05|10
1723063660000|2024-08-07 20:47:40|13811.97|13731.97|13810.62|13730.62|13813.13|13733.13|13810.62|13730.62|10
1723063670000|2024-08-07 20:47:50|13810.46|13730.46|13809.53|13729.53|13810.46|13730.46|13809.12|13729.12|9
1723063680000|2024-08-07 20:48:00|13809.54|13729.54|13807.5|13727.5|13809.54|13729.54|13807.5|13727.5|8
1723063690000|2024-08-07 20:48:10|13806.09|13726.09|13800.37|13720.37|13806.72|13726.72|13800.37|13720.37|10
1723063700000|2024-08-07 20:48:20|13797.5|13717.5|13800.18|13720.18|13800.18|13720.18|13796.02|13716.02|10
1723063710000|2024-08-07 20:48:30|13802.36|13722.36|13800.87|13720.87|13802.36|13722.36|13800.72|13720.72|10
1723063720000|2024-08-07 20:48:40|13801.65|13721.65|13797.83|13717.83|13802.53|13722.53|13797.83|13717.83|10
1723063730000|2024-08-07 20:48:50|13797.31|13717.31|13796.88|13716.88|13797.84|13717.84|13796.65|13716.65|10
1723063740000|2024-08-07 20:49:00|13796.45|13716.45|13793.51|13713.51|13796.45|13716.45|13793.51|13713.51|9
1723063750000|2024-08-07 20:49:10|13793.38|13713.38|13785.9|13705.9|13793.38|13713.38|13785.81|13705.81|9
1723063760000|2024-08-07 20:49:20|13785.51|13705.51|13786.23|13706.23|13786.49|13706.49|13784.86|13704.86|10
1723063770000|2024-08-07 20:49:30|13786.31|13706.31|13784.15|13704.15|13786.56|13706.56|13784.15|13704.15|10
1723063780000|2024-08-07 20:49:40|13783.75|13703.75|13780.92|13700.92|13783.75|13703.75|13780.92|13700.92|10
1723063790000|2024-08-07 20:49:50|13779.46|13699.46|13779.81|13699.81|13779.84|13699.84|13778.7|13698.7|10
1723063800000|2024-08-07 20:50:00|13779.35|13699.35|13778.41|13698.41|13780.03|13700.03|13778.41|13698.41|10
1723063810000|2024-08-07 20:50:10|13778.11|13698.11|13765.25|13685.25|13778.11|13698.11|13765.25|13685.25|10
1723063820000|2024-08-07 20:50:20|13764.5|13684.5|13760.22|13680.22|13764.5|13684.5|13760.22|13680.22|10
1723063830000|2024-08-07 20:50:30|13758.57|13678.57|13748.53|13668.53|13758.57|13678.57|13748.5|13668.5|10
1723063840000|2024-08-07 20:50:40|13747.65|13667.65|13739.45|13659.45|13747.65|13667.65|13739.45|13659.45|10
1723063850000|2024-08-07 20:50:50|13739.34|13659.34|13722.59|13642.59|13739.34|13659.34|13722.59|13642.59|10
1723063860000|2024-08-07 20:51:00|13721.68|13641.68|13724.08|13644.08|13724.08|13644.08|13719.36|13639.36|10
1723063870000|2024-08-07 20:51:10|13725.34|13645.34|13722.8|13642.8|13726.24|13646.24|13722.8|13642.8|10
1723063880000|2024-08-07 20:51:20|13723.16|13643.16|13727.07|13647.07|13727.23|13647.23|13723.16|13643.16|10
1723063890000|2024-08-07 20:51:30|13728.25|13648.25|13726.39|13646.39|13729.07|13649.07|13726.39|13646.39|10
1723063900000|2024-08-07 20:51:40|13725.78|13645.78|13720.06|13640.06|13725.78|13645.78|13720.06|13640.06|10
1723063910000|2024-08-07 20:51:50|13719.87|13639.87|13710.85|13630.85|13719.87|13639.87|13710.24|13630.24|10
1723063920000|2024-08-07 20:52:00|13710.3|13630.3|13699.05|13619.05|13710.3|13630.3|13699.05|13619.05|10
1723063930000|2024-08-07 20:52:10|13698.9|13618.9|13698.54|13618.54|13700.06|13620.06|13697.44|13617.44|10
1723063940000|2024-08-07 20:52:20|13697.56|13617.56|13688.87|13608.87|13697.56|13617.56|13688.78|13608.78|10
1723063950000|2024-08-07 20:52:30|13689.47|13609.47|13680.53|13600.53|13689.47|13609.47|13680.53|13600.53|10
1723063960000|2024-08-07 20:52:40|13678.19|13598.19|13668.7|13588.7|13678.19|13598.19|13668.7|13588.7|10
1723063970000|2024-08-07 20:52:50|13667.11|13587.11|13663.9|13583.9|13667.11|13587.11|13663.9|13583.9|10
1723063980000|2024-08-07 20:53:00|13663.13|13583.13|13663.07|13583.07|13663.13|13583.13|13661.04|13581.04|10
1723063990000|2024-08-07 20:53:10|13662.91|13582.91|13666.75|13586.75|13666.75|13586.75|13662.53|13582.53|10
1723064000000|2024-08-07 20:53:20|13670.75|13590.75|13678.22|13598.22|13678.22|13598.22|13670.75|13590.75|10
1723064010000|2024-08-07 20:53:30|13677.89|13597.89|13684.13|13604.13|13684.13|13604.13|13677.89|13597.89|10
1723064020000|2024-08-07 20:53:40|13684.38|13604.38|13683.71|13603.71|13685.19|13605.19|13682.96|13602.96|10
1723064030000|2024-08-07 20:53:50|13683.54|13603.54|13679.94|13599.94|13683.54|13603.54|13679.94|13599.94|10
1723064040000|2024-08-07 20:54:00|13679.48|13599.48|13687.22|13607.22|13687.22|13607.22|13678.85|13598.85|10
1723064050000|2024-08-07 20:54:10|13688.4|13608.4|13695.64|13615.64|13696.06|13616.06|13688.4|13608.4|10
1723064060000|2024-08-07 20:54:20|13696.29|13616.29|13703.6|13623.6|13703.6|13623.6|13696.29|13616.29|10
1723064070000|2024-08-07 20:54:30|13704.68|13624.68|13708.39|13628.39|13708.89|13628.89|13704.68|13624.68|10
1723064080000|2024-08-07 20:54:40|13708.2|13628.2|13719.53|13639.53|13719.53|13639.53|13708.2|13628.2|10
1723064090000|2024-08-07 20:54:50|13722.6|13642.6|13740.16|13660.16|13741.59|13661.59|13722.6|13642.6|10
1723064100000|2024-08-07 20:55:00|13739.06|13659.06|13740.4|13660.4|13740.4|13660.4|13739.06|13659.06|10
1723064110000|2024-08-07 20:55:10|13741.53|13661.53|13752.94|13672.94|13752.94|13672.94|13741.53|13661.53|10
1723064120000|2024-08-07 20:55:20|13756.59|13676.59|13759.91|13679.91|13760.39|13680.39|13756.59|13676.59|10
1723064130000|2024-08-07 20:55:30|13759.88|13679.88|13753.59|13673.59|13759.88|13679.88|13753.59|13673.59|10
1723064140000|2024-08-07 20:55:40|13753.15|13673.15|13752.18|13672.18|13753.51|13673.51|13751.83|13671.83|8
1723064150000|2024-08-07 20:55:50|13751.69|13671.69|13751.47|13671.47|13752.25|13672.25|13751.32|13671.32|10
1723064160000|2024-08-07 20:56:00|13751.44|13671.44|13752.85|13672.85|13754.16|13674.16|13750.59|13670.59|10
1723064170000|2024-08-07 20:56:10|13752.33|13672.33|13754|13674|13754.77|13674.77|13752.33|13672.33|10
1723064180000|2024-08-07 20:56:20|13751.26|13671.26|13755.42|13675.42|13755.42|13675.42|13751.26|13671.26|10
1723064190000|2024-08-07 20:56:30|13755.78|13675.78|13759.87|13679.87|13759.87|13679.87|13753.55|13673.55|10
1723064200000|2024-08-07 20:56:40|13761.03|13681.03|13763.77|13683.77|13763.77|13683.77|13761.03|13681.03|10
1723064210000|2024-08-07 20:56:50|13763.81|13683.81|13763.53|13683.53|13763.95|13683.95|13763.18|13683.18|9
1723064220000|2024-08-07 20:57:00|13763.09|13683.09|13758.55|13678.55|13763.09|13683.09|13758.55|13678.55|10
1723064230000|2024-08-07 20:57:10|13758.83|13678.83|13756.33|13676.33|13758.89|13678.89|13756.33|13676.33|10
1723064240000|2024-08-07 20:57:20|13756.06|13676.06|13759.31|13679.31|13759.31|13679.31|13755.19|13675.19|10
1723064250000|2024-08-07 20:57:30|13759.87|13679.87|13766.18|13686.18|13766.18|13686.18|13759.87|13679.87|10
1723064260000|2024-08-07 20:57:40|13766.17|13686.17|13764.85|13684.85|13766.17|13686.17|13763.98|13683.98|10
1723064270000|2024-08-07 20:57:50|13764.83|13684.83|13762.39|13682.39|13764.83|13684.83|13762.18|13682.18|10
1723064280000|2024-08-07 20:58:00|13763.34|13683.34|13762.95|13682.95|13764|13684|13762.23|13682.23|10
1723064290000|2024-08-07 20:58:10|13762.99|13682.99|13766.58|13686.58|13766.58|13686.58|13762.99|13682.99|10
1723064300000|2024-08-07 20:58:20|13765.76|13685.76|13773.22|13693.22|13773.22|13693.22|13765.76|13685.76|10
1723064310000|2024-08-07 20:58:30|13773.56|13693.56|13775.01|13695.01|13775.42|13695.42|13773.56|13693.56|10
1723064320000|2024-08-07 20:58:40|13774.92|13694.92|13778.48|13698.48|13778.48|13698.48|13774.07|13694.07|10
1723064330000|2024-08-07 20:58:50|13779.11|13699.11|13781.22|13701.22|13781.22|13701.22|13779.1|13699.1|10
1723064340000|2024-08-07 20:59:00|13784.02|13704.02|13791.65|13711.65|13791.65|13711.65|13784.02|13704.02|10
1723064350000|2024-08-07 20:59:10|13791.89|13711.89|13797.31|13717.31|13797.31|13717.31|13791.89|13711.89|10
1723064360000|2024-08-07 20:59:20|13797.72|13717.72|13804.02|13724.02|13804.02|13724.02|13797.72|13717.72|10
1723064370000|2024-08-07 20:59:30|13803.67|13723.67|13807.92|13727.92|13807.92|13727.92|13803.64|13723.64|10
1723064380000|2024-08-07 20:59:40|13808.18|13728.18|13814.43|13734.43|13814.88|13734.88|13808.18|13728.18|10
1723064390000|2024-08-07 20:59:50|13816.32|13736.32|13824.79|13744.79|13824.79|13744.79|13816.32|13736.32|10
1723064400000|2024-08-07 21:00:00|13825.05|13745.05|13830.77|13750.77|13830.93|13750.93|13825.05|13745.05|9
1723064410000|2024-08-07 21:00:10|13829.5|13749.5|13828.23|13748.23|13829.97|13749.97|13827.71|13747.71|10
1723064420000|2024-08-07 21:00:20|13827.78|13747.78|13828.51|13748.51|13829.85|13749.85|13827.61|13747.61|10
1723064430000|2024-08-07 21:00:30|13828.39|13748.39|13825.67|13745.67|13828.39|13748.39|13825.67|13745.67|10
1723064440000|2024-08-07 21:00:40|13825.87|13745.87|13825.84|13745.84|13825.87|13745.87|13823.52|13743.52|10
1723064450000|2024-08-07 21:00:50|13826.53|13746.53|13823.52|13743.52|13826.53|13746.53|13823.52|13743.52|10
1723064460000|2024-08-07 21:01:00|13822.83|13742.83|13818.64|13738.64|13822.83|13742.83|13818.64|13738.64|10
1723064470000|2024-08-07 21:01:10|13818.46|13738.46|13813.73|13733.73|13818.46|13738.46|13813.73|13733.73|10
1723064480000|2024-08-07 21:01:20|13813.55|13733.55|13813.72|13733.72|13814.4|13734.4|13813.12|13733.12|10
1723064490000|2024-08-07 21:01:30|13812.35|13732.35|13808.58|13728.58|13812.75|13732.75|13808.58|13728.58|10
1723064500000|2024-08-07 21:01:40|13808.41|13728.41|13808.26|13728.26|13808.41|13728.41|13805.12|13725.12|10
1723064510000|2024-08-07 21:01:50|13808.78|13728.78|13812.24|13732.24|13812.36|13732.36|13808.78|13728.78|10
1723064520000|2024-08-07 21:02:00|13812.89|13732.89|13817.33|13737.33|13817.33|13737.33|13812.01|13732.01|10
1723064530000|2024-08-07 21:02:10|13817.86|13737.86|13820.83|13740.83|13820.83|13740.83|13817.64|13737.64|10
1723064540000|2024-08-07 21:02:20|13820.94|13740.94|13823.15|13743.15|13823.15|13743.15|13820.94|13740.94|8
1723064550000|2024-08-07 21:02:30|13823.36|13743.36|13823.14|13743.14|13823.81|13743.81|13822.96|13742.96|10
1723064560000|2024-08-07 21:02:40|13822.73|13742.73|13822.71|13742.71|13823.68|13743.68|13822.6|13742.6|10
1723064570000|2024-08-07 21:02:50|13822.36|13742.36|13824.72|13744.72|13824.72|13744.72|13822.36|13742.36|10
1723064580000|2024-08-07 21:03:00|13824.73|13744.73|13828.67|13748.67|13828.67|13748.67|13824.66|13744.66|10
1723064590000|2024-08-07 21:03:10|13828.72|13748.72|13828.44|13748.44|13829.75|13749.75|13827.68|13747.68|10
1723064600000|2024-08-07 21:03:20|13828.93|13748.93|13837.7|13757.7|13837.7|13757.7|13828.93|13748.93|10
1723064610000|2024-08-07 21:03:30|13838.68|13758.68|13839.17|13759.17|13839.52|13759.52|13838.68|13758.68|10
1723064620000|2024-08-07 21:03:40|13839.35|13759.35|13850.31|13770.31|13850.31|13770.31|13839.35|13759.35|10
1723064630000|2024-08-07 21:03:50|13850.77|13770.77|13853.21|13773.21|13853.39|13773.39|13850.77|13770.77|10
1723064640000|2024-08-07 21:04:00|13853.41|13773.41|13856.94|13776.94|13856.94|13776.94|13853.41|13773.41|10
1723064650000|2024-08-07 21:04:10|13856.93|13776.93|13859.24|13779.24|13859.24|13779.24|13856.93|13776.93|10
1723064660000|2024-08-07 21:04:20|13859.44|13779.44|13866.15|13786.15|13866.15|13786.15|13859.28|13779.28|10
1723064670000|2024-08-07 21:04:30|13866.53|13786.53|13867.85|13787.85|13868.14|13788.14|13866.53|13786.53|10
1723064680000|2024-08-07 21:04:40|13867.93|13787.93|13868.85|13788.85|13869.39|13789.39|13867.93|13787.93|10
1723064690000|2024-08-07 21:04:50|13868.49|13788.49|13869.2|13789.2|13870.26|13790.26|13868.49|13788.49|10
1723064700000|2024-08-07 21:05:00|13869.47|13789.47|13868.91|13788.91|13870.97|13790.97|13868.91|13788.91|9
1723064710000|2024-08-07 21:05:10|13868.3|13788.3|13865.37|13785.37|13869.08|13789.08|13865.37|13785.37|9
1723064720000|2024-08-07 21:05:20|13864.99|13784.99|13858.47|13778.47|13864.99|13784.99|13858.47|13778.47|10
1723064730000|2024-08-07 21:05:30|13858.11|13778.11|13853.95|13773.95|13858.11|13778.11|13853.95|13773.95|10
1723064740000|2024-08-07 21:05:40|13853.07|13773.07|13852.52|13772.52|13853.07|13773.07|13850.94|13770.94|10
1723064750000|2024-08-07 21:05:50|13852.63|13772.63|13853.05|13773.05|13853.05|13773.05|13850.49|13770.49|10
1723064760000|2024-08-07 21:06:00|13853.88|13773.88|13860.06|13780.06|13861.2|13781.2|13853.88|13773.88|10
1723064770000|2024-08-07 21:06:10|13859.44|13779.44|13859.11|13779.11|13859.44|13779.44|13857.79|13777.79|10
1723064780000|2024-08-07 21:06:20|13859.37|13779.37|13860.44|13780.44|13860.65|13780.65|13859.37|13779.37|9
1723064790000|2024-08-07 21:06:30|13860.37|13780.37|13861.68|13781.68|13862.91|13782.91|13860.37|13780.37|9
1723064800000|2024-08-07 21:06:40|13862.26|13782.26|13864.07|13784.07|13864.07|13784.07|13861.97|13781.97|10
1723064810000|2024-08-07 21:06:50|13864.63|13784.63|13871.12|13791.12|13871.42|13791.42|13864.63|13784.63|10
1723064820000|2024-08-07 21:07:00|13871.11|13791.11|13873.93|13793.93|13878.19|13798.19|13870.82|13790.82|10
1723064830000|2024-08-07 21:07:10|13872.96|13792.96|13868.79|13788.79|13872.96|13792.96|13867.8|13787.8|10
1723064840000|2024-08-07 21:07:20|13868.92|13788.92|13872.1|13792.1|13872.1|13792.1|13868.92|13788.92|10
1723064850000|2024-08-07 21:07:30|13872.48|13792.48|13871.25|13791.25|13872.86|13792.86|13870.58|13790.58|10
1723064860000|2024-08-07 21:07:40|13872.23|13792.23|13878.65|13798.65|13878.65|13798.65|13872.23|13792.23|10
1723064870000|2024-08-07 21:07:50|13879.22|13799.22|13877.35|13797.35|13879.67|13799.67|13877.35|13797.35|9
1723064880000|2024-08-07 21:08:00|13877.48|13797.48|13878.7|13798.7|13878.7|13798.7|13876.71|13796.71|10
1723064890000|2024-08-07 21:08:10|13878.03|13798.03|13873.56|13793.56|13878.03|13798.03|13873.56|13793.56|10
1723064900000|2024-08-07 21:08:20|13873.14|13793.14|13869.61|13789.61|13873.14|13793.14|13869.61|13789.61|10
1723064910000|2024-08-07 21:08:30|13869.79|13789.79|13866.31|13786.31|13869.98|13789.98|13866.31|13786.31|9
1723064920000|2024-08-07 21:08:40|13866.05|13786.05|13864.51|13784.51|13866.36|13786.36|13864.11|13784.11|10
1723064930000|2024-08-07 21:08:50|13864.71|13784.71|13864.79|13784.79|13865.81|13785.81|13863.78|13783.78|10
1723064940000|2024-08-07 21:09:00|13864.7|13784.7|13864.13|13784.13|13864.86|13784.86|13862.85|13782.85|10
1723064950000|2024-08-07 21:09:10|13864.32|13784.32|13866.47|13786.47|13866.72|13786.72|13864.32|13784.32|10
1723064960000|2024-08-07 21:09:20|13865.01|13785.01|13865.59|13785.59|13866.83|13786.83|13864.84|13784.84|10
1723064970000|2024-08-07 21:09:30|13865.6|13785.6|13863.01|13783.01|13865.6|13785.6|13863.01|13783.01|10
1723064980000|2024-08-07 21:09:40|13862.29|13782.29|13860.26|13780.26|13862.31|13782.31|13860.26|13780.26|10
1723064990000|2024-08-07 21:09:50|13858.76|13778.76|13854.29|13774.29|13858.76|13778.76|13854.29|13774.29|10
1723065000000|2024-08-07 21:10:00|13853.2|13773.2|13846.82|13766.82|13853.2|13773.2|13846.8|13766.8|10
1723065010000|2024-08-07 21:10:10|13846.85|13766.85|13852.3|13772.3|13852.3|13772.3|13846.83|13766.83|9
1723065020000|2024-08-07 21:10:20|13852.32|13772.32|13854.32|13774.32|13854.62|13774.62|13852.01|13772.01|10
1723065030000|2024-08-07 21:10:30|13853.28|13773.28|13853.08|13773.08|13853.48|13773.48|13852.87|13772.87|10
1723065040000|2024-08-07 21:10:40|13853.06|13773.06|13848.24|13768.24|13853.11|13773.11|13848.24|13768.24|10
1723065050000|2024-08-07 21:10:50|13848.1|13768.1|13845.84|13765.84|13848.1|13768.1|13845.84|13765.84|9
1723065060000|2024-08-07 21:11:00|13845.92|13765.92|13840.06|13760.06|13845.97|13765.97|13840.06|13760.06|10
1723065070000|2024-08-07 21:11:10|13840.73|13760.73|13836.49|13756.49|13840.73|13760.73|13836.06|13756.06|10
1723065080000|2024-08-07 21:11:20|13837.36|13757.36|13836.09|13756.09|13838.46|13758.46|13836.09|13756.09|10
1723065090000|2024-08-07 21:11:30|13835.83|13755.83|13838.39|13758.39|13838.46|13758.46|13835.83|13755.83|10
1723065100000|2024-08-07 21:11:40|13837.96|13757.96|13837.43|13757.43|13837.96|13757.96|13837.34|13757.34|9
1723065110000|2024-08-07 21:11:50|13837.04|13757.04|13836.9|13756.9|13837.67|13757.67|13836.9|13756.9|10
1723065120000|2024-08-07 21:12:00|13835.74|13755.74|13832.39|13752.39|13835.74|13755.74|13832.39|13752.39|10
1723065130000|2024-08-07 21:12:10|13832.94|13752.94|13829.43|13749.43|13832.94|13752.94|13829.13|13749.13|10
1723065140000|2024-08-07 21:12:20|13830.23|13750.23|13824.49|13744.49|13831.29|13751.29|13824.49|13744.49|10
1723065150000|2024-08-07 21:12:30|13824.11|13744.11|13819.84|13739.84|13824.63|13744.63|13819.84|13739.84|9
1723065160000|2024-08-07 21:12:40|13819.81|13739.81|13820.01|13740.01|13820.01|13740.01|13819.58|13739.58|10
1723065170000|2024-08-07 21:12:50|13819.87|13739.87|13822.65|13742.65|13822.65|13742.65|13819.55|13739.55|10
1723065180000|2024-08-07 21:13:00|13822.25|13742.25|13822.55|13742.55|13823.03|13743.03|13822.19|13742.19|10
1723065190000|2024-08-07 21:13:10|13821.76|13741.76|13816.29|13736.29|13821.76|13741.76|13816.29|13736.29|10
1723065200000|2024-08-07 21:13:20|13816.08|13736.08|13814.32|13734.32|13816.16|13736.16|13813.94|13733.94|10
1723065210000|2024-08-07 21:13:30|13813.93|13733.93|13814.57|13734.57|13814.95|13734.95|13813.79|13733.79|10
1723065220000|2024-08-07 21:13:40|13813.62|13733.62|13812.59|13732.59|13814.01|13734.01|13812.59|13732.59|10
1723065230000|2024-08-07 21:13:50|13812.31|13732.31|13810.96|13730.96|13812.31|13732.31|13810.2|13730.2|10
1723065240000|2024-08-07 21:14:00|13811|13731|13811.35|13731.35|13811.35|13731.35|13810.55|13730.55|10
1723065250000|2024-08-07 21:14:10|13811.33|13731.33|13813.1|13733.1|13813.1|13733.1|13811.33|13731.33|10
1723065260000|2024-08-07 21:14:20|13813.26|13733.26|13808.84|13728.84|13813.26|13733.26|13808.84|13728.84|10
1723065270000|2024-08-07 21:14:30|13808.85|13728.85|13809.94|13729.94|13809.94|13729.94|13808.3|13728.3|9
1723065280000|2024-08-07 21:14:40|13809.85|13729.85|13812.71|13732.71|13812.71|13732.71|13809.85|13729.85|9
1723065290000|2024-08-07 21:14:50|13812.96|13732.96|13810.64|13730.64|13812.97|13732.97|13810.64|13730.64|10
1723065300000|2024-08-07 21:15:00|13810.55|13730.55|13799.16|13719.16|13810.55|13730.55|13799.16|13719.16|10
1723065310000|2024-08-07 21:15:10|13798.93|13718.93|13792.51|13712.51|13798.93|13718.93|13792.26|13712.26|9
1723065320000|2024-08-07 21:15:20|13792.52|13712.52|13783.31|13703.31|13792.52|13712.52|13783.31|13703.31|10
1723065330000|2024-08-07 21:15:30|13782.64|13702.64|13780.74|13700.74|13782.76|13702.76|13780.67|13700.67|10
1723065340000|2024-08-07 21:15:40|13781.21|13701.21|13783.58|13703.58|13783.58|13703.58|13781.21|13701.21|9
1723065350000|2024-08-07 21:15:50|13784.19|13704.19|13787.06|13707.06|13787.06|13707.06|13784.19|13704.19|10
1723065360000|2024-08-07 21:16:00|13787.71|13707.71|13789.12|13709.12|13789.19|13709.19|13787.71|13707.71|10
1723065370000|2024-08-07 21:16:10|13789.31|13709.31|13789.53|13709.53|13790.98|13710.98|13788.91|13708.91|10
1723065380000|2024-08-07 21:16:20|13789.74|13709.74|13786.72|13706.72|13789.74|13709.74|13785.95|13705.95|9
1723065390000|2024-08-07 21:16:30|13787.12|13707.12|13787.61|13707.61|13787.61|13707.61|13786.08|13706.08|10
1723065400000|2024-08-07 21:16:40|13787.6|13707.6|13789.26|13709.26|13790.09|13710.09|13787.59|13707.59|10
1723065410000|2024-08-07 21:16:50|13789.34|13709.34|13789.97|13709.97|13789.97|13709.97|13789.04|13709.04|10
1723065420000|2024-08-07 21:17:00|13789.95|13709.95|13791.46|13711.46|13791.46|13711.46|13789.45|13709.45|10
1723065430000|2024-08-07 21:17:10|13793.11|13713.11|13798.93|13718.93|13798.93|13718.93|13793.11|13713.11|10
1723065440000|2024-08-07 21:17:20|13799.67|13719.67|13804.65|13724.65|13804.92|13724.92|13799.67|13719.67|10
1723065450000|2024-08-07 21:17:30|13804.99|13724.99|13804.35|13724.35|13807.94|13727.94|13804.35|13724.35|10
1723065460000|2024-08-07 21:17:40|13803.35|13723.35|13798.57|13718.57|13803.35|13723.35|13798.43|13718.43|10
1723065470000|2024-08-07 21:17:50|13798.42|13718.42|13798.29|13718.29|13800.45|13720.45|13798.29|13718.29|10
1723065480000|2024-08-07 21:18:00|13798.35|13718.35|13801.09|13721.09|13801.09|13721.09|13798.13|13718.13|10
1723065490000|2024-08-07 21:18:10|13801.41|13721.41|13800.15|13720.15|13802.5|13722.5|13799.95|13719.95|10
1723065500000|2024-08-07 21:18:20|13800.73|13720.73|13802.31|13722.31|13802.31|13722.31|13800.31|13720.31|10
1723065510000|2024-08-07 21:18:30|13802.04|13722.04|13803.84|13723.84|13803.84|13723.84|13802.04|13722.04|10
1723065520000|2024-08-07 21:18:40|13804.53|13724.53|13807.99|13727.99|13807.99|13727.99|13804.14|13724.14|9
1723065530000|2024-08-07 21:18:50|13807.86|13727.86|13808.43|13728.43|13808.57|13728.57|13807.81|13727.81|10
1723065540000|2024-08-07 21:19:00|13808.9|13728.9|13814.65|13734.65|13814.65|13734.65|13808.9|13728.9|10
1723065550000|2024-08-07 21:19:10|13814.75|13734.75|13815.46|13735.46|13815.46|13735.46|13813.59|13733.59|10
1723065560000|2024-08-07 21:19:20|13815.87|13735.87|13820.36|13740.36|13820.36|13740.36|13815.62|13735.62|10
1723065570000|2024-08-07 21:19:30|13820.69|13740.69|13820.42|13740.42|13821.31|13741.31|13820.16|13740.16|10
1723065580000|2024-08-07 21:19:40|13820.3|13740.3|13819.65|13739.65|13821.14|13741.14|13819.65|13739.65|9
1723065590000|2024-08-07 21:19:50|13819.19|13739.19|13819.6|13739.6|13819.6|13739.6|13818.75|13738.75|10
1723065600000|2024-08-07 21:20:00|13819.5|13739.5|13818.45|13738.45|13819.5|13739.5|13817.55|13737.55|10
1723065610000|2024-08-07 21:20:10|13818.48|13738.48|13820.87|13740.87|13820.87|13740.87|13818.48|13738.48|10
1723065620000|2024-08-07 21:20:20|13820.97|13740.97|13823.07|13743.07|13823.07|13743.07|13820.97|13740.97|10
1723065630000|2024-08-07 21:20:30|13823.05|13743.05|13825.25|13745.25|13825.25|13745.25|13823.05|13743.05|10
1723065640000|2024-08-07 21:20:40|13825.53|13745.53|13826.81|13746.81|13826.86|13746.86|13825.53|13745.53|10
1723065650000|2024-08-07 21:20:50|13826.75|13746.75|13827.16|13747.16|13827.16|13747.16|13826.25|13746.25|10
1723065660000|2024-08-07 21:21:00|13827.2|13747.2|13829.58|13749.58|13829.58|13749.58|13826.32|13746.32|10
1723065670000|2024-08-07 21:21:10|13829.64|13749.64|13830.86|13750.86|13832.46|13752.46|13829.33|13749.33|10
1723065680000|2024-08-07 21:21:20|13831.27|13751.27|13831.87|13751.87|13831.87|13751.87|13831.13|13751.13|10
1723065690000|2024-08-07 21:21:30|13832.18|13752.18|13838.48|13758.48|13838.78|13758.78|13832.18|13752.18|10
1723065700000|2024-08-07 21:21:40|13839.02|13759.02|13837.58|13757.58|13839.02|13759.02|13837.58|13757.58|10
1723065710000|2024-08-07 21:21:50|13837.41|13757.41|13837.73|13757.73|13838.46|13758.46|13837.23|13757.23|10
1723065720000|2024-08-07 21:22:00|13837.91|13757.91|13838.51|13758.51|13838.55|13758.55|13837.89|13757.89|10
1723065730000|2024-08-07 21:22:10|13838.7|13758.7|13838.12|13758.12|13838.7|13758.7|13837.37|13757.37|10
1723065740000|2024-08-07 21:22:20|13837.68|13757.68|13837.62|13757.62|13838.03|13758.03|13837.62|13757.62|10
1723065750000|2024-08-07 21:22:30|13837.57|13757.57|13839.22|13759.22|13839.22|13759.22|13837.32|13757.32|10
1723065760000|2024-08-07 21:22:40|13839.79|13759.79|13844.47|13764.47|13844.47|13764.47|13839.78|13759.78|10
1723065770000|2024-08-07 21:22:50|13844.77|13764.77|13845.71|13765.71|13845.71|13765.71|13844.77|13764.77|10
1723065780000|2024-08-07 21:23:00|13845.93|13765.93|13847.28|13767.28|13847.28|13767.28|13845.87|13765.87|10
1723065790000|2024-08-07 21:23:10|13849.52|13769.52|13850.76|13770.76|13850.76|13770.76|13849.45|13769.45|10
1723065800000|2024-08-07 21:23:20|13850.77|13770.77|13853.69|13773.69|13854.49|13774.49|13850.77|13770.77|10
1723065810000|2024-08-07 21:23:30|13853.5|13773.5|13854.91|13774.91|13854.94|13774.94|13853.14|13773.14|10
1723065820000|2024-08-07 21:23:40|13856.38|13776.38|13855.67|13775.67|13856.8|13776.8|13855.67|13775.67|10
1723065830000|2024-08-07 21:23:50|13855.99|13775.99|13854.56|13774.56|13855.99|13775.99|13854.56|13774.56|10
1723065840000|2024-08-07 21:24:00|13855.01|13775.01|13857.91|13777.91|13857.91|13777.91|13854.37|13774.37|10
1723065850000|2024-08-07 21:24:10|13858.21|13778.21|13862.2|13782.2|13862.2|13782.2|13858.21|13778.21|10
1723065860000|2024-08-07 21:24:20|13862.71|13782.71|13864.18|13784.18|13864.5|13784.5|13862.66|13782.66|10
1723065870000|2024-08-07 21:24:30|13863.86|13783.86|13861.3|13781.3|13864.4|13784.4|13861.16|13781.16|10
1723065880000|2024-08-07 21:24:40|13861.11|13781.11|13858.67|13778.67|13861.11|13781.11|13858.67|13778.67|10
1723065890000|2024-08-07 21:24:50|13858.78|13778.78|13860.07|13780.07|13860.17|13780.17|13858.78|13778.78|10
1723065900000|2024-08-07 21:25:00|13860.18|13780.18|13858.53|13778.53|13860.23|13780.23|13858.52|13778.52|10
1723065910000|2024-08-07 21:25:10|13857.67|13777.67|13859.13|13779.13|13859.13|13779.13|13856.54|13776.54|10
1723065920000|2024-08-07 21:25:20|13859.77|13779.77|13861.92|13781.92|13862.13|13782.13|13859.77|13779.77|10
1723065930000|2024-08-07 21:25:30|13861.9|13781.9|13865.03|13785.03|13865.03|13785.03|13861.9|13781.9|10
1723065940000|2024-08-07 21:25:40|13865.1|13785.1|13863.31|13783.31|13865.11|13785.11|13863.31|13783.31|10
1723065950000|2024-08-07 21:25:50|13863.16|13783.16|13861.26|13781.26|13863.16|13783.16|13861.26|13781.26|10
1723065960000|2024-08-07 21:26:00|13861.15|13781.15|13863.83|13783.83|13863.83|13783.83|13860.83|13780.83|10
1723065970000|2024-08-07 21:26:10|13864.09|13784.09|13867.19|13787.19|13867.19|13787.19|13864.09|13784.09|9
1723065980000|2024-08-07 21:26:20|13867.4|13787.4|13868.87|13788.87|13868.97|13788.97|13867.4|13787.4|10
1723065990000|2024-08-07 21:26:30|13869.07|13789.07|13868.42|13788.42|13869.15|13789.15|13868.42|13788.42|10
1723066000000|2024-08-07 21:26:40|13868.23|13788.23|13867.3|13787.3|13868.23|13788.23|13867.3|13787.3|10
1723066010000|2024-08-07 21:26:50|13866.8|13786.8|13865.73|13785.73|13866.8|13786.8|13865.73|13785.73|9
1723066020000|2024-08-07 21:27:00|13865.72|13785.72|13866.34|13786.34|13866.42|13786.42|13865.72|13785.72|8
1723066030000|2024-08-07 21:27:10|13866.46|13786.46|13864.31|13784.31|13866.46|13786.46|13864.31|13784.31|10
1723066040000|2024-08-07 21:27:20|13864.28|13784.28|13862.83|13782.83|13864.4|13784.4|13862.8|13782.8|10
1723066050000|2024-08-07 21:27:30|13862.61|13782.61|13861.51|13781.51|13862.61|13782.61|13861.39|13781.39|10
1723066060000|2024-08-07 21:27:40|13861.59|13781.59|13857.2|13777.2|13861.62|13781.62|13857.2|13777.2|10
1723066070000|2024-08-07 21:27:50|13857.12|13777.12|13856.97|13776.97|13857.29|13777.29|13856.91|13776.91|9
1723066080000|2024-08-07 21:28:00|13857.24|13777.24|13858.71|13778.71|13858.84|13778.84|13857.24|13777.24|10
1723066090000|2024-08-07 21:28:10|13858.55|13778.55|13857.71|13777.71|13858.73|13778.73|13857.71|13777.71|10
1723066100000|2024-08-07 21:28:20|13857.67|13777.67|13857.49|13777.49|13857.94|13777.94|13857.49|13777.49|10
1723066110000|2024-08-07 21:28:30|13857.06|13777.06|13852.82|13772.82|13857.16|13777.16|13852.82|13772.82|10
1723066120000|2024-08-07 21:28:40|13852.41|13772.41|13846.66|13766.66|13852.41|13772.41|13846.66|13766.66|10
1723066130000|2024-08-07 21:28:50|13845.15|13765.15|13841.03|13761.03|13845.15|13765.15|13841.03|13761.03|10
1723066140000|2024-08-07 21:29:00|13840.72|13760.72|13841.78|13761.78|13842.05|13762.05|13840.72|13760.72|10
1723066150000|2024-08-07 21:29:10|13841.9|13761.9|13838.99|13758.99|13841.9|13761.9|13838.99|13758.99|10
1723066160000|2024-08-07 21:29:20|13838.76|13758.76|13837.03|13757.03|13839.18|13759.18|13837.03|13757.03|10
1723066170000|2024-08-07 21:29:30|13837.31|13757.31|13835.86|13755.86|13837.82|13757.82|13835.86|13755.86|10
1723066180000|2024-08-07 21:29:40|13835.16|13755.16|13831.89|13751.89|13835.16|13755.16|13831.89|13751.89|10
1723066190000|2024-08-07 21:29:50|13831.53|13751.53|13831.2|13751.2|13831.53|13751.53|13830.12|13750.12|8
1723066200000|2024-08-07 21:30:00|13831.06|13751.06|13832.97|13752.97|13832.97|13752.97|13831.06|13751.06|10
1723066210000|2024-08-07 21:30:10|13833.75|13753.75|13835.03|13755.03|13836.06|13756.06|13833.75|13753.75|10
1723066220000|2024-08-07 21:30:20|13835.55|13755.55|13840.91|13760.91|13840.91|13760.91|13835.55|13755.55|10
1723066230000|2024-08-07 21:30:30|13842.34|13762.34|13847.88|13767.88|13847.88|13767.88|13842.34|13762.34|10
1723066240000|2024-08-07 21:30:40|13847.23|13767.23|13848.46|13768.46|13848.82|13768.82|13847.23|13767.23|10
1723066250000|2024-08-07 21:30:50|13848.45|13768.45|13848.76|13768.76|13848.86|13768.86|13848.22|13768.22|10
1723066260000|2024-08-07 21:31:00|13847.99|13767.99|13847.74|13767.74|13847.99|13767.99|13847.47|13767.47|9
1723066270000|2024-08-07 21:31:10|13847.87|13767.87|13849.67|13769.67|13849.67|13769.67|13847.87|13767.87|10
1723066280000|2024-08-07 21:31:20|13849.84|13769.84|13853.37|13773.37|13853.37|13773.37|13849.84|13769.84|9
1723066290000|2024-08-07 21:31:30|13853.45|13773.45|13853.36|13773.36|13854.39|13774.39|13853.17|13773.17|10
1723066300000|2024-08-07 21:31:40|13852.85|13772.85|13851.73|13771.73|13853.12|13773.12|13851.73|13771.73|10
1723066310000|2024-08-07 21:31:50|13851.1|13771.1|13848.33|13768.33|13851.1|13771.1|13848.29|13768.29|9
1723066320000|2024-08-07 21:32:00|13848.29|13768.29|13845.56|13765.56|13848.29|13768.29|13845.4|13765.4|10
1723066330000|2024-08-07 21:32:10|13845.54|13765.54|13842.74|13762.74|13845.56|13765.56|13842.74|13762.74|10
1723066340000|2024-08-07 21:32:20|13842.24|13762.24|13842.17|13762.17|13842.24|13762.24|13841.61|13761.61|10
1723066350000|2024-08-07 21:32:30|13842.21|13762.21|13841.19|13761.19|13842.21|13762.21|13841.19|13761.19|9
1723066360000|2024-08-07 21:32:40|13840.74|13760.74|13835.32|13755.32|13840.74|13760.74|13835.32|13755.32|10
1723066370000|2024-08-07 21:32:50|13834.88|13754.88|13833.93|13753.93|13834.88|13754.88|13833.93|13753.93|10
1723066380000|2024-08-07 21:33:00|13833.52|13753.52|13832.7|13752.7|13833.52|13753.52|13832.63|13752.63|10
1723066390000|2024-08-07 21:33:10|13832.77|13752.77|13833.43|13753.43|13833.43|13753.43|13832.77|13752.77|9
1723066400000|2024-08-07 21:33:20|13833.66|13753.66|13834.86|13754.86|13834.86|13754.86|13833.66|13753.66|9
1723066410000|2024-08-07 21:33:30|13834.91|13754.91|13835.32|13755.32|13835.32|13755.32|13834.44|13754.44|9
1723066420000|2024-08-07 21:33:40|13836.19|13756.19|13838.12|13758.12|13838.12|13758.12|13836.19|13756.19|10
1723066430000|2024-08-07 21:33:50|13838.26|13758.26|13841.76|13761.76|13841.93|13761.93|13838.26|13758.26|10
1723066440000|2024-08-07 21:34:00|13842.54|13762.54|13840.46|13760.46|13844.1|13764.1|13840.17|13760.17|9
1723066450000|2024-08-07 21:34:10|13839.46|13759.46|13839.98|13759.98|13840.91|13760.91|13839.46|13759.46|10
1723066460000|2024-08-07 21:34:20|13841.04|13761.04|13844.83|13764.83|13844.83|13764.83|13841.04|13761.04|10
1723066470000|2024-08-07 21:34:30|13844.96|13764.96|13846.84|13766.84|13846.84|13766.84|13844.6|13764.6|9
1723066480000|2024-08-07 21:34:40|13847.26|13767.26|13848.86|13768.86|13848.86|13768.86|13847.26|13767.26|9
1723066490000|2024-08-07 21:34:50|13848.94|13768.94|13849.4|13769.4|13849.4|13769.4|13848.64|13768.64|10
1723066500000|2024-08-07 21:35:00|13850.12|13770.12|13850.92|13770.92|13850.92|13770.92|13850.12|13770.12|7
1723066510000|2024-08-07 21:35:10|13851.27|13771.27|13854.19|13774.19|13854.19|13774.19|13851.27|13771.27|10
1723066520000|2024-08-07 21:35:20|13854.58|13774.58|13855.03|13775.03|13855.74|13775.74|13854.58|13774.58|9
1723066530000|2024-08-07 21:35:30|13854.32|13774.32|13851.78|13771.78|13854.47|13774.47|13851.53|13771.53|10
1723066540000|2024-08-07 21:35:40|13851.83|13771.83|13852.4|13772.4|13852.46|13772.46|13851.69|13771.69|10
1723066550000|2024-08-07 21:35:50|13851.97|13771.97|13853.34|13773.34|13853.34|13773.34|13851.97|13771.97|10
1723066560000|2024-08-07 21:36:00|13853.55|13773.55|13854.1|13774.1|13855.47|13775.47|13853.54|13773.54|9
1723066570000|2024-08-07 21:36:10|13854.29|13774.29|13851.83|13771.83|13854.29|13774.29|13851.83|13771.83|10
1723066580000|2024-08-07 21:36:20|13851.5|13771.5|13849.39|13769.39|13851.5|13771.5|13848.9|13768.9|9
1723066590000|2024-08-07 21:36:30|13849.35|13769.35|13847.57|13767.57|13849.35|13769.35|13847.57|13767.57|9
1723066600000|2024-08-07 21:36:40|13847.04|13767.04|13846.54|13766.54|13847.11|13767.11|13846.49|13766.49|8
1723066610000|2024-08-07 21:36:50|13846.62|13766.62|13848.68|13768.68|13848.68|13768.68|13846.32|13766.32|10
1723066620000|2024-08-07 21:37:00|13849.19|13769.19|13850.91|13770.91|13850.91|13770.91|13849.19|13769.19|9
1723066630000|2024-08-07 21:37:10|13851.06|13771.06|13851.32|13771.32|13851.49|13771.49|13851.06|13771.06|9
1723066640000|2024-08-07 21:37:20|13851.3|13771.3|13851.23|13771.23|13851.6|13771.6|13851.23|13771.23|10
1723066650000|2024-08-07 21:37:30|13851.25|13771.25|13851.04|13771.04|13851.25|13771.25|13850.97|13770.97|10
1723066660000|2024-08-07 21:37:40|13850.99|13770.99|13849.56|13769.56|13850.99|13770.99|13849.4|13769.4|10
1723066670000|2024-08-07 21:37:50|13849.29|13769.29|13848.5|13768.5|13849.29|13769.29|13848.44|13768.44|9
1723066680000|2024-08-07 21:38:00|13848.71|13768.71|13848.42|13768.42|13849.27|13769.27|13848.42|13768.42|9
1723066690000|2024-08-07 21:38:10|13848.46|13768.46|13846.79|13766.79|13848.46|13768.46|13846.79|13766.79|10
1723066700000|2024-08-07 21:38:20|13846.7|13766.7|13845.64|13765.64|13846.7|13766.7|13844.93|13764.93|10
1723066710000|2024-08-07 21:38:30|13846.3|13766.3|13845.63|13765.63|13846.5|13766.5|13845.25|13765.25|10
1723066720000|2024-08-07 21:38:40|13845.67|13765.67|13846.02|13766.02|13846.02|13766.02|13845.67|13765.67|10
1723066730000|2024-08-07 21:38:50|13846.85|13766.85|13848.25|13768.25|13848.25|13768.25|13846.85|13766.85|10
1723066740000|2024-08-07 21:39:00|13848.54|13768.54|13848.6|13768.6|13848.6|13768.6|13847.37|13767.37|10
1723066750000|2024-08-07 21:39:10|13848.68|13768.68|13846.05|13766.05|13848.68|13768.68|13845.76|13765.76|9
1723066760000|2024-08-07 21:39:20|13845.92|13765.92|13847.99|13767.99|13847.99|13767.99|13845.91|13765.91|10
1723066770000|2024-08-07 21:39:30|13848.16|13768.16|13846.84|13766.84|13848.16|13768.16|13846.81|13766.81|9
1723066780000|2024-08-07 21:39:40|13846.64|13766.64|13849.15|13769.15|13849.15|13769.15|13846.64|13766.64|10
1723066790000|2024-08-07 21:39:50|13849.35|13769.35|13851.67|13771.67|13851.67|13771.67|13849.35|13769.35|10
1723066800000|2024-08-07 21:40:00|13851.75|13771.75|13856.21|13776.21|13856.21|13776.21|13851.75|13771.75|10
1723066810000|2024-08-07 21:40:10|13856.67|13776.67|13857.87|13777.87|13857.87|13777.87|13856.61|13776.61|10
1723066820000|2024-08-07 21:40:20|13857.75|13777.75|13860.23|13780.23|13860.23|13780.23|13857.75|13777.75|10
1723066830000|2024-08-07 21:40:30|13860.43|13780.43|13860.45|13780.45|13860.87|13780.87|13860.43|13780.43|10
1723066840000|2024-08-07 21:40:40|13860.55|13780.55|13860.23|13780.23|13860.55|13780.55|13860.11|13780.11|10
1723066850000|2024-08-07 21:40:50|13859.58|13779.58|13858.77|13778.77|13859.58|13779.58|13858.6|13778.6|10
1723066860000|2024-08-07 21:41:00|13858.67|13778.67|13856.87|13776.87|13858.67|13778.67|13856.87|13776.87|10
1723066870000|2024-08-07 21:41:10|13856.81|13776.81|13855.93|13775.93|13856.81|13776.81|13855.84|13775.84|10
1723066880000|2024-08-07 21:41:20|13855.91|13775.91|13857.61|13777.61|13857.79|13777.79|13855.87|13775.87|10
1723066890000|2024-08-07 21:41:30|13857.69|13777.69|13857.48|13777.48|13857.74|13777.74|13857.43|13777.43|9
1723066900000|2024-08-07 21:41:40|13857.44|13777.44|13857.43|13777.43|13857.44|13777.44|13857.13|13777.13|10
1723066910000|2024-08-07 21:41:50|13857.6|13777.6|13857.06|13777.06|13857.76|13777.76|13857.06|13777.06|9
1723066920000|2024-08-07 21:42:00|13857.05|13777.05|13857.32|13777.32|13857.32|13777.32|13856.96|13776.96|9
1723066930000|2024-08-07 21:42:10|13856.6|13776.6|13859.25|13779.25|13859.25|13779.25|13856.6|13776.6|10
1723066940000|2024-08-07 21:42:20|13859.37|13779.37|13860.77|13780.77|13860.77|13780.77|13859.37|13779.37|10
1723066950000|2024-08-07 21:42:30|13861.07|13781.07|13863.28|13783.28|13863.28|13783.28|13861.07|13781.07|10
1723066960000|2024-08-07 21:42:40|13863.29|13783.29|13868.61|13788.61|13868.61|13788.61|13862.81|13782.81|10
1723066970000|2024-08-07 21:42:50|13867.88|13787.88|13877.15|13797.15|13877.15|13797.15|13867.67|13787.67|10
1723066980000|2024-08-07 21:43:00|13876.75|13796.75|13881.04|13801.04|13881.04|13801.04|13876.75|13796.75|9
1723066990000|2024-08-07 21:43:10|13881.22|13801.22|13882.6|13802.6|13882.6|13802.6|13881.22|13801.22|10
1723067000000|2024-08-07 21:43:20|13882.61|13802.61|13885.68|13805.68|13885.68|13805.68|13882.58|13802.58|10
1723067010000|2024-08-07 21:43:30|13885.63|13805.63|13892.86|13812.86|13892.86|13812.86|13885.63|13805.63|10
1723067020000|2024-08-07 21:43:40|13893.28|13813.28|13895.53|13815.53|13895.54|13815.54|13893.28|13813.28|10
1723067030000|2024-08-07 21:43:50|13896.82|13816.82|13902.48|13822.48|13902.48|13822.48|13896.64|13816.64|10
1723067040000|2024-08-07 21:44:00|13902.87|13822.87|13904.36|13824.36|13904.36|13824.36|13902.83|13822.83|10
1723067050000|2024-08-07 21:44:10|13904.77|13824.77|13905.09|13825.09|13905.24|13825.24|13904.32|13824.32|10
1723067060000|2024-08-07 21:44:20|13905.1|13825.1|13906.38|13826.38|13906.49|13826.49|13905.1|13825.1|10
1723067070000|2024-08-07 21:44:30|13906.47|13826.47|13909.68|13829.68|13910.9|13830.9|13906.47|13826.47|10
1723067080000|2024-08-07 21:44:40|13911.27|13831.27|13914.34|13834.34|13914.37|13834.37|13911.27|13831.27|10
1723067090000|2024-08-07 21:44:50|13914.88|13834.88|13928.06|13848.06|13928.06|13848.06|13914.88|13834.88|10
1723067100000|2024-08-07 21:45:00|13928.9|13848.9|13931.69|13851.69|13934.14|13854.14|13928.9|13848.9|10
1723067110000|2024-08-07 21:45:10|13931.73|13851.73|13930.42|13850.42|13931.73|13851.73|13930.42|13850.42|10
1723067120000|2024-08-07 21:45:20|13930.29|13850.29|13930.8|13850.8|13930.87|13850.87|13930.24|13850.24|10
1723067130000|2024-08-07 21:45:30|13931.17|13851.17|13928.95|13848.95|13931.32|13851.32|13928.95|13848.95|10
1723067140000|2024-08-07 21:45:40|13928.62|13848.62|13929.24|13849.24|13929.54|13849.54|13928.55|13848.55|10
1723067150000|2024-08-07 21:45:50|13929.15|13849.15|13928.86|13848.86|13929.15|13849.15|13927.64|13847.64|10
1723067160000|2024-08-07 21:46:00|13928.54|13848.54|13929.13|13849.13|13929.13|13849.13|13927.9|13847.9|10
1723067170000|2024-08-07 21:46:10|13929.14|13849.14|13926.25|13846.25|13929.14|13849.14|13926.25|13846.25|10
1723067180000|2024-08-07 21:46:20|13925.22|13845.22|13922.02|13842.02|13925.22|13845.22|13922.02|13842.02|10
1723067190000|2024-08-07 21:46:30|13921.23|13841.23|13920.78|13840.78|13921.23|13841.23|13920.65|13840.65|9
1723067200000|2024-08-07 21:46:40|13920.88|13840.88|13918.35|13838.35|13920.88|13840.88|13918.35|13838.35|10
1723067210000|2024-08-07 21:46:50|13918.8|13838.8|13918.21|13838.21|13919.12|13839.12|13918.21|13838.21|10
1723067220000|2024-08-07 21:47:00|13918.37|13838.37|13919.01|13839.01|13919.31|13839.31|13918.37|13838.37|10
1723067230000|2024-08-07 21:47:10|13919.1|13839.1|13915.88|13835.88|13919.1|13839.1|13915.86|13835.86|10
1723067240000|2024-08-07 21:47:20|13915.87|13835.87|13913.82|13833.82|13916.34|13836.34|13913.82|13833.82|10
1723067250000|2024-08-07 21:47:30|13915.79|13835.79|13918.96|13838.96|13918.96|13838.96|13915.24|13835.24|10
1723067260000|2024-08-07 21:47:40|13919.06|13839.06|13920.58|13840.58|13920.58|13840.58|13919.06|13839.06|10
1723067270000|2024-08-07 21:47:50|13920.59|13840.59|13921.74|13841.74|13921.74|13841.74|13920.54|13840.54|10
1723067280000|2024-08-07 21:48:00|13921.71|13841.71|13932.15|13852.15|13932.15|13852.15|13921.71|13841.71|10
1723067290000|2024-08-07 21:48:10|13932.92|13852.92|13934.19|13854.19|13935.96|13855.96|13932.92|13852.92|10
1723067300000|2024-08-07 21:48:20|13933.8|13853.8|13933.26|13853.26|13933.82|13853.82|13933.08|13853.08|10
1723067310000|2024-08-07 21:48:30|13933.2|13853.2|13931.7|13851.7|13933.32|13853.32|13931.7|13851.7|9
1723067320000|2024-08-07 21:48:40|13931.85|13851.85|13931.96|13851.96|13931.96|13851.96|13931.61|13851.61|9
1723067330000|2024-08-07 21:48:50|13931.81|13851.81|13931.58|13851.58|13931.99|13851.99|13931.58|13851.58|8
1723067340000|2024-08-07 21:49:00|13931.54|13851.54|13932.31|13852.31|13932.31|13852.31|13931.54|13851.54|10
1723067350000|2024-08-07 21:49:10|13932.27|13852.27|13931.3|13851.3|13932.28|13852.28|13931.27|13851.27|9
1723067360000|2024-08-07 21:49:20|13931.32|13851.32|13932.03|13852.03|13932.03|13852.03|13931.32|13851.32|9
1723067370000|2024-08-07 21:49:30|13932.15|13852.15|13932.79|13852.79|13932.79|13852.79|13931.61|13851.61|9
1723067380000|2024-08-07 21:49:40|13932.88|13852.88|13933.56|13853.56|13933.65|13853.65|13932.88|13852.88|10
1723067390000|2024-08-07 21:49:50|13933.76|13853.76|13935.42|13855.42|13935.42|13855.42|13933.7|13853.7|10
1723067400000|2024-08-07 21:50:00|13935.59|13855.59|13937.9|13857.9|13937.9|13857.9|13935.59|13855.59|10
1723067410000|2024-08-07 21:50:10|13938.79|13858.79|13940.99|13860.99|13940.99|13860.99|13938.79|13858.79|10
1723067420000|2024-08-07 21:50:20|13940.98|13860.98|13942.29|13862.29|13942.4|13862.4|13940.98|13860.98|10
1723067430000|2024-08-07 21:50:30|13942.57|13862.57|13949.08|13869.08|13949.28|13869.28|13942.57|13862.57|10
1723067440000|2024-08-07 21:50:40|13949.25|13869.25|13949.31|13869.31|13949.74|13869.74|13949.2|13869.2|10
1723067450000|2024-08-07 21:50:50|13949.46|13869.46|13949.48|13869.48|13950.03|13870.03|13949.09|13869.09|10
1723067460000|2024-08-07 21:51:00|13949.22|13869.22|13948.94|13868.94|13949.68|13869.68|13948.11|13868.11|10
1723067470000|2024-08-07 21:51:10|13948.71|13868.71|13947.76|13867.76|13948.81|13868.81|13947.65|13867.65|10
1723067480000|2024-08-07 21:51:20|13947.56|13867.56|13945.1|13865.1|13947.56|13867.56|13945.1|13865.1|10
1723067490000|2024-08-07 21:51:30|13945.08|13865.08|13944.77|13864.77|13945.12|13865.12|13944.68|13864.68|9
1723067500000|2024-08-07 21:51:40|13944.59|13864.59|13943.39|13863.39|13944.71|13864.71|13943.39|13863.39|10
1723067510000|2024-08-07 21:51:50|13943.36|13863.36|13941.97|13861.97|13943.36|13863.36|13941.96|13861.96|10
1723067520000|2024-08-07 21:52:00|13941.39|13861.39|13937.37|13857.37|13941.39|13861.39|13937.37|13857.37|10
1723067530000|2024-08-07 21:52:10|13934.8|13854.8|13931.38|13851.38|13934.8|13854.8|13931.38|13851.38|10
1723067540000|2024-08-07 21:52:20|13930.7|13850.7|13925.56|13845.56|13930.7|13850.7|13925.56|13845.56|9
1723067550000|2024-08-07 21:52:30|13925.57|13845.57|13923.67|13843.67|13925.65|13845.65|13923.67|13843.67|10
1723067560000|2024-08-07 21:52:40|13923.57|13843.57|13922.44|13842.44|13923.57|13843.57|13922.44|13842.44|10
1723067570000|2024-08-07 21:52:50|13922.06|13842.06|13920.44|13840.44|13922.46|13842.46|13920.26|13840.26|9
1723067580000|2024-08-07 21:53:00|13919.88|13839.88|13917.4|13837.4|13919.96|13839.96|13917.4|13837.4|10
1723067590000|2024-08-07 21:53:10|13917.26|13837.26|13917.13|13837.13|13917.68|13837.68|13917.07|13837.07|10
1723067600000|2024-08-07 21:53:20|13917.12|13837.12|13913.33|13833.33|13917.12|13837.12|13913.33|13833.33|10
1723067610000|2024-08-07 21:53:30|13912.78|13832.78|13912.76|13832.76|13912.95|13832.95|13912.7|13832.7|10
1723067620000|2024-08-07 21:53:40|13912.49|13832.49|13911.56|13831.56|13912.74|13832.74|13911.56|13831.56|9
1723067630000|2024-08-07 21:53:50|13911.5|13831.5|13910.78|13830.78|13911.5|13831.5|13910.78|13830.78|9
1723067640000|2024-08-07 21:54:00|13910.88|13830.88|13910.82|13830.82|13912.07|13832.07|13910.7|13830.7|10
1723067650000|2024-08-07 21:54:10|13910.79|13830.79|13910.78|13830.78|13911.2|13831.2|13910.71|13830.71|9
1723067660000|2024-08-07 21:54:20|13910.82|13830.82|13910.97|13830.97|13911.09|13831.09|13910.73|13830.73|10
1723067670000|2024-08-07 21:54:30|13910.9|13830.9|13912.06|13832.06|13912.06|13832.06|13910.65|13830.65|10
1723067680000|2024-08-07 21:54:40|13912.07|13832.07|13910.68|13830.68|13912.13|13832.13|13910.48|13830.48|10
1723067690000|2024-08-07 21:54:50|13910.33|13830.33|13907.08|13827.08|13910.39|13830.39|13907.08|13827.08|10
1723067700000|2024-08-07 21:55:00|13906.97|13826.97|13900.23|13820.23|13906.97|13826.97|13900.23|13820.23|10
1723067710000|2024-08-07 21:55:10|13899.42|13819.42|13897.51|13817.51|13899.47|13819.47|13897.51|13817.51|10
1723067720000|2024-08-07 21:55:20|13896.97|13816.97|13894.47|13814.47|13896.97|13816.97|13894.24|13814.24|10
1723067730000|2024-08-07 21:55:30|13894.29|13814.29|13891.01|13811.01|13894.38|13814.38|13891.01|13811.01|10
1723067740000|2024-08-07 21:55:40|13890.97|13810.97|13894.05|13814.05|13894.05|13814.05|13890.97|13810.97|10
1723067750000|2024-08-07 21:55:50|13896.08|13816.08|13900.77|13820.77|13900.77|13820.77|13896.08|13816.08|10
1723067760000|2024-08-07 21:56:00|13901.63|13821.63|13908.75|13828.75|13908.75|13828.75|13901.63|13821.63|10
1723067770000|2024-08-07 21:56:10|13909.51|13829.51|13912.41|13832.41|13912.41|13832.41|13909.51|13829.51|10
1723067780000|2024-08-07 21:56:20|13912.42|13832.42|13912.61|13832.61|13914.11|13834.11|13912.42|13832.42|10
1723067790000|2024-08-07 21:56:30|13911.38|13831.38|13908.58|13828.58|13911.38|13831.38|13908.58|13828.58|10
1723067800000|2024-08-07 21:56:40|13909.66|13829.66|13910.86|13830.86|13911.14|13831.14|13909.17|13829.17|10
1723067810000|2024-08-07 21:56:50|13910.01|13830.01|13909.32|13829.32|13910.01|13830.01|13908.87|13828.87|10
1723067820000|2024-08-07 21:57:00|13909.87|13829.87|13907.76|13827.76|13910.46|13830.46|13907.76|13827.76|10
1723067830000|2024-08-07 21:57:10|13907.57|13827.57|13906.46|13826.46|13907.57|13827.57|13905.83|13825.83|9
1723067840000|2024-08-07 21:57:20|13908.68|13828.68|13913.5|13833.5|13914.55|13834.55|13908.68|13828.68|10
1723067850000|2024-08-07 21:57:30|13913.71|13833.71|13917.53|13837.53|13918.62|13838.62|13913.71|13833.71|10
1723067860000|2024-08-07 21:57:40|13916.81|13836.81|13915.91|13835.91|13916.81|13836.81|13915.75|13835.75|10
1723067870000|2024-08-07 21:57:50|13915.35|13835.35|13914.98|13834.98|13915.66|13835.66|13914.7|13834.7|10
1723067880000|2024-08-07 21:58:00|13914.92|13834.92|13913.32|13833.32|13914.92|13834.92|13913.32|13833.32|9
1723067890000|2024-08-07 21:58:10|13913.22|13833.22|13912.32|13832.32|13913.59|13833.59|13912.32|13832.32|9
1723067900000|2024-08-07 21:58:20|13911.71|13831.71|13906.72|13826.72|13911.71|13831.71|13906.72|13826.72|10
1723067910000|2024-08-07 21:58:30|13906.26|13826.26|13902.67|13822.67|13906.26|13826.26|13902.45|13822.45|10
1723067920000|2024-08-07 21:58:40|13902.7|13822.7|13905.03|13825.03|13905.03|13825.03|13902.14|13822.14|10
1723067930000|2024-08-07 21:58:50|13905.17|13825.17|13910.31|13830.31|13910.31|13830.31|13905.17|13825.17|10
1723067940000|2024-08-07 21:59:00|13910.84|13830.84|13912.12|13832.12|13912.46|13832.46|13910.84|13830.84|10
1723067950000|2024-08-07 21:59:10|13912.69|13832.69|13914.75|13834.75|13914.75|13834.75|13912.69|13832.69|10
1723067960000|2024-08-07 21:59:20|13914.51|13834.51|13914.4|13834.4|13914.76|13834.76|13914.13|13834.13|10
1723067970000|2024-08-07 21:59:30|13914.18|13834.18|13912.91|13832.91|13914.18|13834.18|13912.58|13832.58|10
1723067980000|2024-08-07 21:59:40|13912.03|13832.03|13912.07|13832.07|13912.3|13832.3|13911.4|13831.4|10
1723067990000|2024-08-07 21:59:50|13912.49|13832.49|13911.55|13831.55|13912.49|13832.49|13911.55|13831.55|10
1723068000000|2024-08-07 22:00:00|13910.9|13830.9|13909.71|13829.71|13911.39|13831.39|13909.71|13829.71|10
1723068010000|2024-08-07 22:00:10|13908.39|13828.39|13907.78|13827.78|13908.39|13828.39|13907.67|13827.67|10
1723068020000|2024-08-07 22:00:20|13908.3|13828.3|13906.92|13826.92|13909.06|13829.06|13906.92|13826.92|10
1723068030000|2024-08-07 22:00:30|13906.26|13826.26|13903.25|13823.25|13906.26|13826.26|13902.37|13822.37|10
1723068040000|2024-08-07 22:00:40|13903.37|13823.37|13901.62|13821.62|13903.37|13823.37|13901.62|13821.62|10
1723068050000|2024-08-07 22:00:50|13901.76|13821.76|13904.93|13824.93|13904.93|13824.93|13901.76|13821.76|10
1723068060000|2024-08-07 22:01:00|13905.09|13825.09|13907.73|13827.73|13907.77|13827.77|13905.09|13825.09|10
1723068070000|2024-08-07 22:01:10|13907.63|13827.63|13910.17|13830.17|13910.17|13830.17|13907.63|13827.63|10
1723068080000|2024-08-07 22:01:20|13910.92|13830.92|13912.37|13832.37|13912.37|13832.37|13910.92|13830.92|10
1723068090000|2024-08-07 22:01:30|13912.25|13832.25|13916.54|13836.54|13916.54|13836.54|13912.11|13832.11|10
1723068100000|2024-08-07 22:01:40|13916.86|13836.86|13916.89|13836.89|13916.93|13836.93|13916.35|13836.35|10
1723068110000|2024-08-07 22:01:50|13916.41|13836.41|13915.63|13835.63|13916.41|13836.41|13915.37|13835.37|10
1723068120000|2024-08-07 22:02:00|13915.79|13835.79|13908.62|13828.62|13915.79|13835.79|13908.62|13828.62|9
1723068130000|2024-08-07 22:02:10|13907.25|13827.25|13893.73|13813.73|13907.25|13827.25|13893.73|13813.73|10
1723068140000|2024-08-07 22:02:20|13893.76|13813.76|13896.55|13816.55|13896.92|13816.92|13893.76|13813.76|10
1723068150000|2024-08-07 22:02:30|13896.74|13816.74|13895.91|13815.91|13897.52|13817.52|13895.77|13815.77|10
1723068160000|2024-08-07 22:02:40|13895.85|13815.85|13896.29|13816.29|13896.29|13816.29|13894.22|13814.22|10
1723068170000|2024-08-07 22:02:50|13896.54|13816.54|13896.69|13816.69|13897.21|13817.21|13896.36|13816.36|10
1723068180000|2024-08-07 22:03:00|13897.17|13817.17|13899.77|13819.77|13899.77|13819.77|13897.17|13817.17|10
1723068190000|2024-08-07 22:03:10|13900.1|13820.1|13900.18|13820.18|13901.21|13821.21|13900.1|13820.1|10
1723068200000|2024-08-07 22:03:20|13899.91|13819.91|13901.24|13821.24|13901.24|13821.24|13899.91|13819.91|10
1723068210000|2024-08-07 22:03:30|13901.71|13821.71|13903.45|13823.45|13903.45|13823.45|13901.71|13821.71|10
1723068220000|2024-08-07 22:03:40|13903.95|13823.95|13907.97|13827.97|13907.97|13827.97|13903.95|13823.95|9
1723068230000|2024-08-07 22:03:50|13907.9|13827.9|13904.88|13824.88|13907.95|13827.95|13904.88|13824.88|10
1723068240000|2024-08-07 22:04:00|13904.82|13824.82|13902.75|13822.75|13904.82|13824.82|13902.75|13822.75|10
1723068250000|2024-08-07 22:04:10|13903.09|13823.09|13901.83|13821.83|13903.09|13823.09|13901.83|13821.83|9
1723068260000|2024-08-07 22:04:20|13898.22|13818.22|13896.56|13816.56|13898.22|13818.22|13896.5|13816.5|10
1723068270000|2024-08-07 22:04:30|13895.19|13815.19|13895.73|13815.73|13895.89|13815.89|13895.1|13815.1|10
1723068280000|2024-08-07 22:04:40|13896.18|13816.18|13897.95|13817.95|13897.95|13817.95|13896.14|13816.14|9
1723068290000|2024-08-07 22:04:50|13897.82|13817.82|13899.79|13819.79|13899.79|13819.79|13897.82|13817.82|10
1723068300000|2024-08-07 22:05:00|13899.73|13819.73|13902.97|13822.97|13902.97|13822.97|13899.73|13819.73|10
1723068310000|2024-08-07 22:05:10|13903.07|13823.07|13901.65|13821.65|13904.49|13824.49|13901.65|13821.65|10
1723068320000|2024-08-07 22:05:20|13901.43|13821.43|13900.55|13820.55|13901.43|13821.43|13900.33|13820.33|10
1723068330000|2024-08-07 22:05:30|13900.49|13820.49|13900.43|13820.43|13901.45|13821.45|13900.07|13820.07|10
1723068340000|2024-08-07 22:05:40|13900.5|13820.5|13904.85|13824.85|13904.85|13824.85|13900.5|13820.5|10
1723068350000|2024-08-07 22:05:50|13904.59|13824.59|13906.5|13826.5|13906.5|13826.5|13904.59|13824.59|10
1723068360000|2024-08-07 22:06:00|13906.03|13826.03|13905.07|13825.07|13906.81|13826.81|13904.9|13824.9|10
1723068370000|2024-08-07 22:06:10|13904.36|13824.36|13906.62|13826.62|13906.62|13826.62|13904.36|13824.36|10
1723068380000|2024-08-07 22:06:20|13906.79|13826.79|13906.78|13826.78|13907.08|13827.08|13906.69|13826.69|10
1723068390000|2024-08-07 22:06:30|13905.86|13825.86|13905.58|13825.58|13905.86|13825.86|13904.79|13824.79|10
1723068400000|2024-08-07 22:06:40|13904.39|13824.39|13904.25|13824.25|13904.39|13824.39|13903.2|13823.2|10
1723068410000|2024-08-07 22:06:50|13904.12|13824.12|13901.62|13821.62|13904.12|13824.12|13901.62|13821.62|10
1723068420000|2024-08-07 22:07:00|13900.96|13820.96|13895.08|13815.08|13900.96|13820.96|13895.08|13815.08|10
1723068430000|2024-08-07 22:07:10|13895.3|13815.3|13890.37|13810.37|13895.66|13815.66|13890.19|13810.19|10
1723068440000|2024-08-07 22:07:20|13889.97|13809.97|13892.53|13812.53|13892.53|13812.53|13889.97|13809.97|9
1723068450000|2024-08-07 22:07:30|13892.94|13812.94|13892.05|13812.05|13893.69|13813.69|13891.91|13811.91|10
1723068460000|2024-08-07 22:07:40|13892.13|13812.13|13892.15|13812.15|13892.32|13812.32|13891.38|13811.38|10
1723068470000|2024-08-07 22:07:50|13892.26|13812.26|13889.06|13809.06|13892.33|13812.33|13889.06|13809.06|10
1723068480000|2024-08-07 22:08:00|13888.77|13808.77|13886.68|13806.68|13888.77|13808.77|13886.68|13806.68|10
1723068490000|2024-08-07 22:08:10|13885.72|13805.72|13879.34|13799.34|13885.72|13805.72|13878.62|13798.62|9
1723068500000|2024-08-07 22:08:20|13879.43|13799.43|13877.41|13797.41|13880.18|13800.18|13877.21|13797.21|10
1723068510000|2024-08-07 22:08:30|13877.45|13797.45|13875.71|13795.71|13877.52|13797.52|13875.54|13795.54|10
1723068520000|2024-08-07 22:08:40|13874.43|13794.43|13873.8|13793.8|13875.42|13795.42|13873.8|13793.8|10
1723068530000|2024-08-07 22:08:50|13873.41|13793.41|13872.59|13792.59|13873.41|13793.41|13872.25|13792.25|9
1723068540000|2024-08-07 22:09:00|13872.91|13792.91|13871.15|13791.15|13873.18|13793.18|13871.14|13791.14|9
1723068550000|2024-08-07 22:09:10|13871.02|13791.02|13869.97|13789.97|13871.19|13791.19|13869.93|13789.93|10
1723068560000|2024-08-07 22:09:20|13870.24|13790.24|13867.04|13787.04|13870.24|13790.24|13867.04|13787.04|10
1723068570000|2024-08-07 22:09:30|13866.34|13786.34|13863.43|13783.43|13866.34|13786.34|13863.43|13783.43|10
1723068580000|2024-08-07 22:09:40|13861.86|13781.86|13851.97|13771.97|13861.86|13781.86|13851.97|13771.97|10
1723068590000|2024-08-07 22:09:50|13852.54|13772.54|13849.06|13769.06|13852.54|13772.54|13848.05|13768.05|10
1723068600000|2024-08-07 22:10:00|13850.23|13770.23|13847.92|13767.92|13851.04|13771.04|13847.92|13767.92|10
1723068610000|2024-08-07 22:10:10|13847.95|13767.95|13846.27|13766.27|13847.96|13767.96|13845.36|13765.36|10
1723068620000|2024-08-07 22:10:20|13846.24|13766.24|13845.86|13765.86|13847.31|13767.31|13845.86|13765.86|10
1723068630000|2024-08-07 22:10:30|13845.99|13765.99|13846.34|13766.34|13846.58|13766.58|13845.7|13765.7|9
1723068640000|2024-08-07 22:10:40|13846.26|13766.26|13845.64|13765.64|13847.1|13767.1|13845.64|13765.64|10
1723068650000|2024-08-07 22:10:50|13845.37|13765.37|13841.05|13761.05|13845.89|13765.89|13841.05|13761.05|10
1723068660000|2024-08-07 22:11:00|13841.12|13761.12|13838.02|13758.02|13841.12|13761.12|13838.02|13758.02|9
1723068670000|2024-08-07 22:11:10|13836.8|13756.8|13832.01|13752.01|13836.8|13756.8|13831.97|13751.97|10
1723068680000|2024-08-07 22:11:20|13831.93|13751.93|13822.24|13742.24|13831.93|13751.93|13822.02|13742.02|10
1723068690000|2024-08-07 22:11:30|13822.69|13742.69|13824.43|13744.43|13824.43|13744.43|13822.69|13742.69|10
1723068700000|2024-08-07 22:11:40|13825.41|13745.41|13829.37|13749.37|13829.37|13749.37|13825.28|13745.28|10
1723068710000|2024-08-07 22:11:50|13829.7|13749.7|13826.51|13746.51|13829.97|13749.97|13826.51|13746.51|10
1723068720000|2024-08-07 22:12:00|13826.53|13746.53|13823.16|13743.16|13826.53|13746.53|13823.16|13743.16|10
1723068730000|2024-08-07 22:12:10|13821.87|13741.87|13816.06|13736.06|13821.87|13741.87|13815.89|13735.89|10
1723068740000|2024-08-07 22:12:20|13816.35|13736.35|13819.16|13739.16|13819.16|13739.16|13816.35|13736.35|9
1723068750000|2024-08-07 22:12:30|13820.01|13740.01|13821.95|13741.95|13821.95|13741.95|13820.01|13740.01|10
1723068760000|2024-08-07 22:12:40|13822.13|13742.13|13826.7|13746.7|13826.7|13746.7|13822.13|13742.13|10
1723068770000|2024-08-07 22:12:50|13827.22|13747.22|13829.07|13749.07|13829.56|13749.56|13827.22|13747.22|10
1723068780000|2024-08-07 22:13:00|13828.28|13748.28|13826.2|13746.2|13828.83|13748.83|13826.07|13746.07|10
1723068790000|2024-08-07 22:13:10|13826.56|13746.56|13823.37|13743.37|13826.76|13746.76|13823.28|13743.28|10
1723068800000|2024-08-07 22:13:20|13823.05|13743.05|13823.63|13743.63|13824.07|13744.07|13823.05|13743.05|10
1723068810000|2024-08-07 22:13:30|13823.49|13743.49|13824.02|13744.02|13824.02|13744.02|13823.31|13743.31|10
1723068820000|2024-08-07 22:13:40|13823.86|13743.86|13823.58|13743.58|13823.86|13743.86|13823.26|13743.26|9
1723068830000|2024-08-07 22:13:50|13822.79|13742.79|13822.51|13742.51|13822.99|13742.99|13822.3|13742.3|9
1723068840000|2024-08-07 22:14:00|13822.53|13742.53|13822.9|13742.9|13823.1|13743.1|13822.07|13742.07|10
1723068850000|2024-08-07 22:14:10|13822.92|13742.92|13818.9|13738.9|13822.92|13742.92|13818.9|13738.9|10
1723068860000|2024-08-07 22:14:20|13818.7|13738.7|13816.78|13736.78|13818.76|13738.76|13816.78|13736.78|9
1723068870000|2024-08-07 22:14:30|13816.42|13736.42|13815.41|13735.41|13816.42|13736.42|13815.01|13735.01|10
1723068880000|2024-08-07 22:14:40|13815.61|13735.61|13816.18|13736.18|13816.18|13736.18|13815.35|13735.35|10
1723068890000|2024-08-07 22:14:50|13816.06|13736.06|13810.75|13730.75|13816.06|13736.06|13810.75|13730.75|10
1723068900000|2024-08-07 22:15:00|13811.14|13731.14|13808.68|13728.68|13811.14|13731.14|13808.43|13728.43|10
1723068910000|2024-08-07 22:15:10|13808.69|13728.69|13810.94|13730.94|13810.94|13730.94|13808.59|13728.59|10
1723068920000|2024-08-07 22:15:20|13811.41|13731.41|13810.63|13730.63|13812.19|13732.19|13810.56|13730.56|10
1723068930000|2024-08-07 22:15:30|13811.6|13731.6|13813.91|13733.91|13814.79|13734.79|13811.6|13731.6|10
1723068940000|2024-08-07 22:15:40|13813.44|13733.44|13813.56|13733.56|13813.8|13733.8|13812.71|13732.71|10
1723068950000|2024-08-07 22:15:50|13813.54|13733.54|13812.69|13732.69|13813.54|13733.54|13812.69|13732.69|10
1723068960000|2024-08-07 22:16:00|13813.19|13733.19|13813.77|13733.77|13813.78|13733.78|13813.19|13733.19|10
1723068970000|2024-08-07 22:16:10|13814.61|13734.61|13812.57|13732.57|13814.87|13734.87|13812.57|13732.57|10
1723068980000|2024-08-07 22:16:20|13812.16|13732.16|13803.09|13723.09|13812.16|13732.16|13803.09|13723.09|10
1723068990000|2024-08-07 22:16:30|13802.75|13722.75|13804.6|13724.6|13804.6|13724.6|13802.5|13722.5|10
1723069000000|2024-08-07 22:16:40|13804.68|13724.68|13803.34|13723.34|13804.68|13724.68|13802.36|13722.36|10
1723069010000|2024-08-07 22:16:50|13803.82|13723.82|13806.98|13726.98|13807.34|13727.34|13803.82|13723.82|10
1723069020000|2024-08-07 22:17:00|13807.36|13727.36|13808.56|13728.56|13808.58|13728.58|13806.7|13726.7|10
1723069030000|2024-08-07 22:17:10|13808.8|13728.8|13807.65|13727.65|13808.8|13728.8|13807.63|13727.63|10
1723069040000|2024-08-07 22:17:20|13807.99|13727.99|13810.59|13730.59|13810.59|13730.59|13807.92|13727.92|9
1723069050000|2024-08-07 22:17:30|13811.29|13731.29|13816.22|13736.22|13816.22|13736.22|13811.29|13731.29|10
1723069060000|2024-08-07 22:17:40|13816.24|13736.24|13818.14|13738.14|13818.14|13738.14|13816.24|13736.24|10
1723069070000|2024-08-07 22:17:50|13818.21|13738.21|13817.1|13737.1|13818.26|13738.26|13816.39|13736.39|9
1723069080000|2024-08-07 22:18:00|13817.17|13737.17|13820.3|13740.3|13820.82|13740.82|13817.17|13737.17|10
1723069090000|2024-08-07 22:18:10|13820.76|13740.76|13816.97|13736.97|13820.76|13740.76|13816.46|13736.46|10
1723069100000|2024-08-07 22:18:20|13817.03|13737.03|13814.94|13734.94|13817.03|13737.03|13813.26|13733.26|10
1723069110000|2024-08-07 22:18:30|13814.88|13734.88|13812.74|13732.74|13815.81|13735.81|13812.74|13732.74|10
1723069120000|2024-08-07 22:18:40|13811.76|13731.76|13797.71|13717.71|13811.93|13731.93|13797.71|13717.71|10
1723069130000|2024-08-07 22:18:50|13796.45|13716.45|13792.42|13712.42|13796.45|13716.45|13791.86|13711.86|10
1723069140000|2024-08-07 22:19:00|13791.87|13711.87|13791.04|13711.04|13793|13713|13791.04|13711.04|10
1723069150000|2024-08-07 22:19:10|13791.29|13711.29|13774.73|13694.73|13791.29|13711.29|13774.73|13694.73|10
1723069160000|2024-08-07 22:19:20|13773.04|13693.04|13767.24|13687.24|13773.04|13693.04|13767.24|13687.24|10
1723069170000|2024-08-07 22:19:30|13767.68|13687.68|13758.2|13678.2|13768.26|13688.26|13757.84|13677.84|10
1723069180000|2024-08-07 22:19:40|13757.73|13677.73|13760.1|13680.1|13761.27|13681.27|13757.73|13677.73|10
1723069190000|2024-08-07 22:19:50|13760.33|13680.33|13755|13675|13760.33|13680.33|13755|13675|10
1723069200000|2024-08-07 22:20:00|13754.51|13674.51|13749.5|13669.5|13756.41|13676.41|13749.5|13669.5|10
1723069210000|2024-08-07 22:20:10|13749.2|13669.2|13730.84|13650.84|13749.2|13669.2|13730.84|13650.84|10
1723069220000|2024-08-07 22:20:20|13729.73|13649.73|13726.31|13646.31|13729.9|13649.9|13726.31|13646.31|10
1723069230000|2024-08-07 22:20:30|13725.65|13645.65|13722.21|13642.21|13725.82|13645.82|13722.21|13642.21|10
1723069240000|2024-08-07 22:20:40|13722.71|13642.71|13728.93|13648.93|13728.93|13648.93|13722.66|13642.66|10
1723069250000|2024-08-07 22:20:50|13729.33|13649.33|13726.27|13646.27|13729.82|13649.82|13726.27|13646.27|10
1723069260000|2024-08-07 22:21:00|13726.39|13646.39|13731.78|13651.78|13731.78|13651.78|13726.39|13646.39|10
1723069270000|2024-08-07 22:21:10|13731.25|13651.25|13721.15|13641.15|13731.25|13651.25|13721.15|13641.15|10
1723069280000|2024-08-07 22:21:20|13721.03|13641.03|13721.97|13641.97|13723.84|13643.84|13721.03|13641.03|10
1723069290000|2024-08-07 22:21:30|13721.81|13641.81|13706.11|13626.11|13721.81|13641.81|13706.11|13626.11|10
1723069300000|2024-08-07 22:21:40|13705.09|13625.09|13694.29|13614.29|13706.06|13626.06|13694.29|13614.29|10
1723069310000|2024-08-07 22:21:50|13692.96|13612.96|13694.23|13614.23|13694.23|13614.23|13691.92|13611.92|10
1723069320000|2024-08-07 22:22:00|13694.09|13614.09|13695.35|13615.35|13695.9|13615.9|13694.09|13614.09|10
1723069330000|2024-08-07 22:22:10|13695.3|13615.3|13689.47|13609.47|13695.3|13615.3|13689.4|13609.4|10
1723069340000|2024-08-07 22:22:20|13688.48|13608.48|13688.73|13608.73|13689.79|13609.79|13688.48|13608.48|10
1723069350000|2024-08-07 22:22:30|13687.33|13607.33|13692.15|13612.15|13692.6|13612.6|13686.26|13606.26|10
1723069360000|2024-08-07 22:22:40|13692.38|13612.38|13692.06|13612.06|13694.19|13614.19|13692.06|13612.06|10
1723069370000|2024-08-07 22:22:50|13692.21|13612.21|13679.91|13599.91|13692.21|13612.21|13679.67|13599.67|10
1723069380000|2024-08-07 22:23:00|13679.76|13599.76|13685.03|13605.03|13685.03|13605.03|13677.9|13597.9|10
1723069390000|2024-08-07 22:23:10|13685.25|13605.25|13686.87|13606.87|13687.78|13607.78|13685.25|13605.25|10
1723069400000|2024-08-07 22:23:20|13687.31|13607.31|13684.58|13604.58|13687.78|13607.78|13684.12|13604.12|9
1723069410000|2024-08-07 22:23:30|13684.85|13604.85|13684.2|13604.2|13685.78|13605.78|13684.2|13604.2|10
1723069420000|2024-08-07 22:23:40|13684.69|13604.69|13678.71|13598.71|13686.11|13606.11|13678.71|13598.71|10
1723069430000|2024-08-07 22:23:50|13679.66|13599.66|13681.4|13601.4|13681.4|13601.4|13677.86|13597.86|9
1723069440000|2024-08-07 22:24:00|13681.52|13601.52|13686.17|13606.17|13686.17|13606.17|13681.52|13601.52|10
1723069450000|2024-08-07 22:24:10|13686.31|13606.31|13686.16|13606.16|13686.64|13606.64|13683.74|13603.74|10
1723069460000|2024-08-07 22:24:20|13686.15|13606.15|13685.11|13605.11|13686.72|13606.72|13684.72|13604.72|10
1723069470000|2024-08-07 22:24:30|13685.51|13605.51|13687.88|13607.88|13687.88|13607.88|13685.51|13605.51|10
1723069480000|2024-08-07 22:24:40|13688.45|13608.45|13691.16|13611.16|13691.16|13611.16|13688.45|13608.45|10
1723069490000|2024-08-07 22:24:50|13691.05|13611.05|13693.67|13613.67|13694.07|13614.07|13691.05|13611.05|10
1723069500000|2024-08-07 22:25:00|13693.19|13613.19|13686.55|13606.55|13693.23|13613.23|13686.55|13606.55|10
1723069510000|2024-08-07 22:25:10|13687.11|13607.11|13683.02|13603.02|13687.82|13607.82|13682.78|13602.78|10
1723069520000|2024-08-07 22:25:20|13682.75|13602.75|13683.61|13603.61|13683.61|13603.61|13682.45|13602.45|10
1723069530000|2024-08-07 22:25:30|13684.52|13604.52|13682.38|13602.38|13684.52|13604.52|13681.62|13601.62|10
1723069540000|2024-08-07 22:25:40|13682.52|13602.52|13686.44|13606.44|13686.44|13606.44|13682.35|13602.35|10
1723069550000|2024-08-07 22:25:50|13687.03|13607.03|13690.25|13610.25|13690.25|13610.25|13687.03|13607.03|10
1723069560000|2024-08-07 22:26:00|13690.05|13610.05|13689.65|13609.65|13690.12|13610.12|13688.5|13608.5|10
1723069570000|2024-08-07 22:26:10|13689.55|13609.55|13695.23|13615.23|13695.23|13615.23|13689.55|13609.55|10
1723069580000|2024-08-07 22:26:20|13694.76|13614.76|13693.88|13613.88|13695.26|13615.26|13693.78|13613.78|10
1723069590000|2024-08-07 22:26:30|13693.68|13613.68|13682.83|13602.83|13693.79|13613.79|13682.83|13602.83|9
1723069600000|2024-08-07 22:26:40|13682.93|13602.93|13685.62|13605.62|13685.62|13605.62|13682.93|13602.93|10
1723069610000|2024-08-07 22:26:50|13685.78|13605.78|13685.32|13605.32|13686.85|13606.85|13685.32|13605.32|10
1723069620000|2024-08-07 22:27:00|13685.39|13605.39|13687.72|13607.72|13687.89|13607.89|13684.88|13604.88|10
1723069630000|2024-08-07 22:27:10|13688.06|13608.06|13683.63|13603.63|13688.06|13608.06|13683.48|13603.48|10
1723069640000|2024-08-07 22:27:20|13682.46|13602.46|13675.59|13595.59|13682.46|13602.46|13675.59|13595.59|10
1723069650000|2024-08-07 22:27:30|13674.94|13594.94|13674.85|13594.85|13674.94|13594.94|13673.26|13593.26|10
1723069660000|2024-08-07 22:27:40|13675.07|13595.07|13674.55|13594.55|13675.24|13595.24|13673.82|13593.82|9
1723069670000|2024-08-07 22:27:50|13674.47|13594.47|13674.49|13594.49|13674.93|13594.93|13671.13|13591.13|10
1723069680000|2024-08-07 22:28:00|13674.6|13594.6|13681.51|13601.51|13681.51|13601.51|13674.44|13594.44|10
1723069690000|2024-08-07 22:28:10|13682.02|13602.02|13685.52|13605.52|13685.55|13605.55|13681.6|13601.6|10
1723069700000|2024-08-07 22:28:20|13685.61|13605.61|13690.86|13610.86|13690.92|13610.92|13685.61|13605.61|10
1723069710000|2024-08-07 22:28:30|13691.21|13611.21|13694.18|13614.18|13694.18|13614.18|13691.01|13611.01|10
1723069720000|2024-08-07 22:28:40|13694.02|13614.02|13695.91|13615.91|13695.91|13615.91|13694.02|13614.02|10
1723069730000|2024-08-07 22:28:50|13696.63|13616.63|13703.32|13623.32|13703.57|13623.57|13696.52|13616.52|10
1723069740000|2024-08-07 22:29:00|13704.11|13624.11|13708.77|13628.77|13708.77|13628.77|13703.94|13623.94|10
1723069750000|2024-08-07 22:29:10|13708.95|13628.95|13712.1|13632.1|13712.22|13632.22|13708.59|13628.59|10
1723069760000|2024-08-07 22:29:20|13712.16|13632.16|13718.91|13638.91|13718.91|13638.91|13712.16|13632.16|10
1723069770000|2024-08-07 22:29:30|13719.05|13639.05|13726.88|13646.88|13726.88|13646.88|13719.05|13639.05|10
1723069780000|2024-08-07 22:29:40|13726.71|13646.71|13724.53|13644.53|13727.29|13647.29|13724.53|13644.53|10
1723069790000|2024-08-07 22:29:50|13723.99|13643.99|13724.4|13644.4|13727.78|13647.78|13723.99|13643.99|10
1723069800000|2024-08-07 22:30:00|13724.21|13644.21|13722.61|13642.61|13724.21|13644.21|13721.71|13641.71|10
1723069810000|2024-08-07 22:30:10|13723.48|13643.48|13723.94|13643.94|13724.06|13644.06|13723.09|13643.09|10
1723069820000|2024-08-07 22:30:20|13724.31|13644.31|13723.88|13643.88|13724.34|13644.34|13721.85|13641.85|10
1723069830000|2024-08-07 22:30:30|13723.69|13643.69|13724.22|13644.22|13725.68|13645.68|13723.69|13643.69|10
1723069840000|2024-08-07 22:30:40|13724.36|13644.36|13726.41|13646.41|13726.41|13646.41|13724.36|13644.36|10
1723069850000|2024-08-07 22:30:50|13726.39|13646.39|13731.39|13651.39|13731.39|13651.39|13726.21|13646.21|9
1723069860000|2024-08-07 22:31:00|13732.23|13652.23|13732.94|13652.94|13734.01|13654.01|13732.02|13652.02|10
1723069870000|2024-08-07 22:31:10|13734|13654|13732.87|13652.87|13734.49|13654.49|13732.87|13652.87|9
1723069880000|2024-08-07 22:31:20|13731.61|13651.61|13726.84|13646.84|13731.61|13651.61|13726.84|13646.84|9
1723069890000|2024-08-07 22:31:30|13727.38|13647.38|13735.89|13655.89|13735.89|13655.89|13727.38|13647.38|10
1723069900000|2024-08-07 22:31:40|13736.71|13656.71|13747.87|13667.87|13747.87|13667.87|13736.71|13656.71|10
1723069910000|2024-08-07 22:31:50|13747.64|13667.64|13747.52|13667.52|13748.28|13668.28|13747.32|13667.32|10
1723069920000|2024-08-07 22:32:00|13750.59|13670.59|13749.77|13669.77|13750.96|13670.96|13749.55|13669.55|10
1723069930000|2024-08-07 22:32:10|13750.14|13670.14|13754.85|13674.85|13754.85|13674.85|13750.07|13670.07|10
1723069940000|2024-08-07 22:32:20|13755.68|13675.68|13757.23|13677.23|13757.23|13677.23|13755.68|13675.68|10
1723069950000|2024-08-07 22:32:30|13757.26|13677.26|13759.12|13679.12|13759.12|13679.12|13757.01|13677.01|10
1723069960000|2024-08-07 22:32:40|13759.3|13679.3|13758.72|13678.72|13759.55|13679.55|13758.72|13678.72|10
1723069970000|2024-08-07 22:32:50|13758.21|13678.21|13761.58|13681.58|13762.26|13682.26|13758|13678|10
1723069980000|2024-08-07 22:33:00|13761.4|13681.4|13762.26|13682.26|13762.26|13682.26|13761.4|13681.4|9
1723069990000|2024-08-07 22:33:10|13763.05|13683.05|13764.67|13684.67|13764.89|13684.89|13763.05|13683.05|10
1723070000000|2024-08-07 22:33:20|13765.2|13685.2|13769.35|13689.35|13769.35|13689.35|13765.2|13685.2|10
1723070010000|2024-08-07 22:33:30|13770.79|13690.79|13772.89|13692.89|13773.24|13693.24|13770.79|13690.79|10
1723070020000|2024-08-07 22:33:40|13773.2|13693.2|13772.89|13692.89|13773.44|13693.44|13771.59|13691.59|9
1723070030000|2024-08-07 22:33:50|13772.87|13692.87|13772.89|13692.89|13773.22|13693.22|13772.2|13692.2|10
1723070040000|2024-08-07 22:34:00|13773.11|13693.11|13773.74|13693.74|13774.43|13694.43|13772.93|13692.93|10
1723070050000|2024-08-07 22:34:10|13773.32|13693.32|13775.18|13695.18|13775.18|13695.18|13773.15|13693.15|9
1723070060000|2024-08-07 22:34:20|13775.94|13695.94|13776.13|13696.13|13777.24|13697.24|13775.94|13695.94|9
1723070070000|2024-08-07 22:34:30|13775.95|13695.95|13786.52|13706.52|13786.52|13706.52|13775.95|13695.95|10
1723070080000|2024-08-07 22:34:40|13789.26|13709.26|13797.46|13717.46|13797.46|13717.46|13789.26|13709.26|10
1723070090000|2024-08-07 22:34:50|13797.6|13717.6|13800.81|13720.81|13800.81|13720.81|13797.44|13717.44|10
1723070100000|2024-08-07 22:35:00|13801.07|13721.07|13802.27|13722.27|13802.27|13722.27|13800.87|13720.87|10
1723070110000|2024-08-07 22:35:10|13802.6|13722.6|13810.97|13730.97|13810.97|13730.97|13802.4|13722.4|10
1723070120000|2024-08-07 22:35:20|13811.24|13731.24|13815.25|13735.25|13815.25|13735.25|13811.24|13731.24|10
1723070130000|2024-08-07 22:35:30|13817.4|13737.4|13821.73|13741.73|13822.55|13742.55|13817.4|13737.4|9
1723070140000|2024-08-07 22:35:40|13821.99|13741.99|13823.62|13743.62|13823.63|13743.63|13821.99|13741.99|10
1723070150000|2024-08-07 22:35:50|13824.08|13744.08|13825.64|13745.64|13825.65|13745.65|13824.08|13744.08|10
1723070160000|2024-08-07 22:36:00|13825.88|13745.88|13821.26|13741.26|13825.88|13745.88|13821.26|13741.26|10
1723070170000|2024-08-07 22:36:10|13820.18|13740.18|13814.13|13734.13|13820.18|13740.18|13813.92|13733.92|10
1723070180000|2024-08-07 22:36:20|13812.9|13732.9|13807.7|13727.7|13812.9|13732.9|13807.08|13727.08|10
1723070190000|2024-08-07 22:36:30|13807.38|13727.38|13804.49|13724.49|13807.87|13727.87|13804.33|13724.33|10
1723070200000|2024-08-07 22:36:40|13803.99|13723.99|13803.55|13723.55|13804.14|13724.14|13802.61|13722.61|10
1723070210000|2024-08-07 22:36:50|13803.08|13723.08|13797.01|13717.01|13803.08|13723.08|13797.01|13717.01|10
1723070220000|2024-08-07 22:37:00|13796.93|13716.93|13794.62|13714.62|13797.39|13717.39|13794.62|13714.62|10
1723070230000|2024-08-07 22:37:10|13793.93|13713.93|13790.65|13710.65|13793.93|13713.93|13790.59|13710.59|10
1723070240000|2024-08-07 22:37:20|13790.6|13710.6|13787.82|13707.82|13791.04|13711.04|13786.66|13706.66|10
1723070250000|2024-08-07 22:37:30|13788.52|13708.52|13792.53|13712.53|13792.71|13712.71|13788.52|13708.52|10
1723070260000|2024-08-07 22:37:40|13794.55|13714.55|13795.66|13715.66|13796.05|13716.05|13794.55|13714.55|10
1723070270000|2024-08-07 22:37:50|13795.41|13715.41|13794.17|13714.17|13795.64|13715.64|13794.09|13714.09|10
1723070280000|2024-08-07 22:38:00|13794.25|13714.25|13796.86|13716.86|13796.86|13716.86|13794.25|13714.25|9
1723070290000|2024-08-07 22:38:10|13796.81|13716.81|13795.67|13715.67|13796.81|13716.81|13795.67|13715.67|10
1723070300000|2024-08-07 22:38:20|13795.28|13715.28|13790.61|13710.61|13795.28|13715.28|13790.61|13710.61|10
1723070310000|2024-08-07 22:38:30|13789.76|13709.76|13788.22|13708.22|13790.07|13710.07|13788.22|13708.22|10
1723070320000|2024-08-07 22:38:40|13785.71|13705.71|13785.66|13705.66|13785.71|13705.71|13784.94|13704.94|9
1723070330000|2024-08-07 22:38:50|13786.24|13706.24|13787.38|13707.38|13787.38|13707.38|13786.07|13706.07|10
1723070340000|2024-08-07 22:39:00|13787.88|13707.88|13786.87|13706.87|13787.88|13707.88|13786.11|13706.11|10
1723070350000|2024-08-07 22:39:10|13786.98|13706.98|13789.38|13709.38|13789.38|13709.38|13786.97|13706.97|10
1723070360000|2024-08-07 22:39:20|13789.9|13709.9|13793.61|13713.61|13793.66|13713.66|13789.9|13709.9|9
1723070370000|2024-08-07 22:39:30|13793.81|13713.81|13795.6|13715.6|13795.84|13715.84|13793.81|13713.81|10
1723070380000|2024-08-07 22:39:40|13795.61|13715.61|13799.1|13719.1|13799.43|13719.43|13795.61|13715.61|10
1723070390000|2024-08-07 22:39:50|13798.93|13718.93|13799.22|13719.22|13799.79|13719.79|13798.49|13718.49|10
1723070400000|2024-08-07 22:40:00|13799.13|13719.13|13803.14|13723.14|13803.14|13723.14|13799.13|13719.13|9
1723070410000|2024-08-07 22:40:10|13806.89|13726.89|13810.81|13730.81|13810.81|13730.81|13806.89|13726.89|10
1723070420000|2024-08-07 22:40:20|13811.69|13731.69|13817.97|13737.97|13818.24|13738.24|13811.69|13731.69|10
1723070430000|2024-08-07 22:40:30|13817.96|13737.96|13812.65|13732.65|13818.02|13738.02|13812.65|13732.65|10
1723070440000|2024-08-07 22:40:40|13811.36|13731.36|13813.78|13733.78|13813.95|13733.95|13808.91|13728.91|10
1723070450000|2024-08-07 22:40:50|13813.59|13733.59|13813.65|13733.65|13813.73|13733.73|13813.15|13733.15|10
1723070460000|2024-08-07 22:41:00|13813.59|13733.59|13810.31|13730.31|13813.59|13733.59|13810.31|13730.31|10
1723070470000|2024-08-07 22:41:10|13809.23|13729.23|13810.03|13730.03|13810.18|13730.18|13809.23|13729.23|10
1723070480000|2024-08-07 22:41:20|13809.96|13729.96|13813.33|13733.33|13813.33|13733.33|13809.96|13729.96|10
1723070490000|2024-08-07 22:41:30|13814.07|13734.07|13813.04|13733.04|13814.07|13734.07|13812.8|13732.8|10
1723070500000|2024-08-07 22:41:40|13813.14|13733.14|13812.7|13732.7|13813.45|13733.45|13812.7|13732.7|10
1723070510000|2024-08-07 22:41:50|13812.61|13732.61|13814.6|13734.6|13814.6|13734.6|13812.34|13732.34|10
1723070520000|2024-08-07 22:42:00|13814.84|13734.84|13821.31|13741.31|13821.31|13741.31|13814.84|13734.84|10
1723070530000|2024-08-07 22:42:10|13821|13741|13824|13744|13824.05|13744.05|13821|13741|10
1723070540000|2024-08-07 22:42:20|13824.01|13744.01|13826.12|13746.12|13826.46|13746.46|13824.01|13744.01|10
1723070550000|2024-08-07 22:42:30|13825.78|13745.78|13826.75|13746.75|13826.94|13746.94|13825.78|13745.78|10
1723070560000|2024-08-07 22:42:40|13826.3|13746.3|13826.25|13746.25|13827.23|13747.23|13826.25|13746.25|10
1723070570000|2024-08-07 22:42:50|13826.24|13746.24|13826.44|13746.44|13826.54|13746.54|13826.24|13746.24|10
1723070580000|2024-08-07 22:43:00|13826.32|13746.32|13832.26|13752.26|13832.26|13752.26|13826.32|13746.32|10
1723070590000|2024-08-07 22:43:10|13833.75|13753.75|13836.49|13756.49|13836.49|13756.49|13833.75|13753.75|10
1723070600000|2024-08-07 22:43:20|13836.79|13756.79|13838.07|13758.07|13838.3|13758.3|13836.64|13756.64|10
1723070610000|2024-08-07 22:43:30|13838.15|13758.15|13836.79|13756.79|13839.64|13759.64|13836.79|13756.79|10
1723070620000|2024-08-07 22:43:40|13837.02|13757.02|13831.76|13751.76|13837.02|13757.02|13831.76|13751.76|10
1723070630000|2024-08-07 22:43:50|13831.47|13751.47|13831.08|13751.08|13831.58|13751.58|13831.08|13751.08|10
1723070640000|2024-08-07 22:44:00|13830.27|13750.27|13827.92|13747.92|13830.34|13750.34|13827.92|13747.92|9
1723070650000|2024-08-07 22:44:10|13827.85|13747.85|13828.07|13748.07|13828.07|13748.07|13826.34|13746.34|10
1723070660000|2024-08-07 22:44:20|13827.85|13747.85|13829.58|13749.58|13829.85|13749.85|13827.74|13747.74|10
1723070670000|2024-08-07 22:44:30|13829.46|13749.46|13829.42|13749.42|13830.11|13750.11|13829.42|13749.42|8
1723070680000|2024-08-07 22:44:40|13828.61|13748.61|13828.58|13748.58|13829.34|13749.34|13828.44|13748.44|10
1723070690000|2024-08-07 22:44:50|13829.01|13749.01|13828.82|13748.82|13829.19|13749.19|13828.8|13748.8|10
1723070700000|2024-08-07 22:45:00|13828.88|13748.88|13828.09|13748.09|13828.88|13748.88|13827.84|13747.84|10
1723070710000|2024-08-07 22:45:10|13828.65|13748.65|13830.03|13750.03|13830.03|13750.03|13828.43|13748.43|10
1723070720000|2024-08-07 22:45:20|13830.53|13750.53|13833.2|13753.2|13833.2|13753.2|13830.53|13750.53|10
1723070730000|2024-08-07 22:45:30|13833.19|13753.19|13835.96|13755.96|13835.96|13755.96|13833.19|13753.19|10
1723070740000|2024-08-07 22:45:40|13835.89|13755.89|13837.74|13757.74|13837.74|13757.74|13835.89|13755.89|10
1723070750000|2024-08-07 22:45:50|13837.49|13757.49|13837.36|13757.36|13837.95|13757.95|13836.99|13756.99|10
1723070760000|2024-08-07 22:46:00|13837.3|13757.3|13838.07|13758.07|13838.07|13758.07|13836.69|13756.69|9
1723070770000|2024-08-07 22:46:10|13838.08|13758.08|13840.61|13760.61|13840.61|13760.61|13837.35|13757.35|10
1723070780000|2024-08-07 22:46:20|13839.83|13759.83|13835.93|13755.93|13839.83|13759.83|13835.93|13755.93|10
1723070790000|2024-08-07 22:46:30|13834.21|13754.21|13834.13|13754.13|13834.54|13754.54|13833.83|13753.83|10
1723070800000|2024-08-07 22:46:40|13833.83|13753.83|13833.63|13753.63|13833.83|13753.83|13832.86|13752.86|10
1723070810000|2024-08-07 22:46:50|13834.01|13754.01|13835.63|13755.63|13835.63|13755.63|13833.96|13753.96|10
1723070820000|2024-08-07 22:47:00|13835.77|13755.77|13835.56|13755.56|13836.26|13756.26|13835.26|13755.26|10
1723070830000|2024-08-07 22:47:10|13835.38|13755.38|13835.87|13755.87|13836.28|13756.28|13835.38|13755.38|10
1723070840000|2024-08-07 22:47:20|13836.37|13756.37|13839.45|13759.45|13839.45|13759.45|13836.37|13756.37|10
1723070850000|2024-08-07 22:47:30|13841.35|13761.35|13843.64|13763.64|13843.71|13763.71|13841.35|13761.35|10
1723070860000|2024-08-07 22:47:40|13843.15|13763.15|13839.76|13759.76|13843.15|13763.15|13839.76|13759.76|10
1723070870000|2024-08-07 22:47:50|13838.72|13758.72|13834.33|13754.33|13838.72|13758.72|13834.33|13754.33|10
1723070880000|2024-08-07 22:48:00|13834.3|13754.3|13829.37|13749.37|13834.3|13754.3|13829.37|13749.37|10
1723070890000|2024-08-07 22:48:10|13828.86|13748.86|13822.56|13742.56|13828.86|13748.86|13822.56|13742.56|9
1723070900000|2024-08-07 22:48:20|13822.68|13742.68|13827.17|13747.17|13827.17|13747.17|13822.68|13742.68|9
1723070910000|2024-08-07 22:48:30|13827.23|13747.23|13827.94|13747.94|13828.27|13748.27|13827.23|13747.23|10
1723070920000|2024-08-07 22:48:40|13828.03|13748.03|13831.51|13751.51|13831.51|13751.51|13827.52|13747.52|10
1723070930000|2024-08-07 22:48:50|13831.37|13751.37|13832.94|13752.94|13832.94|13752.94|13830.58|13750.58|10
1723070940000|2024-08-07 22:49:00|13833.56|13753.56|13833.97|13753.97|13833.97|13753.97|13833.09|13753.09|10
1723070950000|2024-08-07 22:49:10|13834.84|13754.84|13834.84|13754.84|13835.13|13755.13|13833.66|13753.66|10
1723070960000|2024-08-07 22:49:20|13834.96|13754.96|13837.15|13757.15|13837.15|13757.15|13834.96|13754.96|10
1723070970000|2024-08-07 22:49:30|13837.11|13757.11|13838.52|13758.52|13838.52|13758.52|13837.11|13757.11|10
1723070980000|2024-08-07 22:49:40|13838.64|13758.64|13838.66|13758.66|13839.13|13759.13|13836.75|13756.75|10
1723070990000|2024-08-07 22:49:50|13838.52|13758.52|13840.16|13760.16|13840.51|13760.51|13838.52|13758.52|9
1723071000000|2024-08-07 22:50:00|13839.85|13759.85|13839.96|13759.96|13840.2|13760.2|13839.05|13759.05|10
1723071010000|2024-08-07 22:50:10|13839.62|13759.62|13840.5|13760.5|13840.5|13760.5|13839.52|13759.52|10
1723071020000|2024-08-07 22:50:20|13840.59|13760.59|13832.01|13752.01|13840.59|13760.59|13832.01|13752.01|10
1723071030000|2024-08-07 22:50:30|13831.81|13751.81|13828.18|13748.18|13831.81|13751.81|13828.17|13748.17|10
1723071040000|2024-08-07 22:50:40|13828.46|13748.46|13826.01|13746.01|13828.46|13748.46|13825.96|13745.96|10
1723071050000|2024-08-07 22:50:50|13826.02|13746.02|13824.03|13744.03|13826.02|13746.02|13823.55|13743.55|10
1723071060000|2024-08-07 22:51:00|13824.01|13744.01|13822.49|13742.49|13824.01|13744.01|13821.62|13741.62|9
1723071070000|2024-08-07 22:51:10|13821.95|13741.95|13820.87|13740.87|13821.95|13741.95|13819.95|13739.95|10
1723071080000|2024-08-07 22:51:20|13820.05|13740.05|13823.7|13743.7|13823.7|13743.7|13819.77|13739.77|10
1723071090000|2024-08-07 22:51:30|13825.54|13745.54|13825.23|13745.23|13826.34|13746.34|13825.23|13745.23|10
1723071100000|2024-08-07 22:51:40|13826.29|13746.29|13827.67|13747.67|13827.67|13747.67|13826.29|13746.29|10
1723071110000|2024-08-07 22:51:50|13827.75|13747.75|13827.32|13747.32|13827.84|13747.84|13827.17|13747.17|10
1723071120000|2024-08-07 22:52:00|13827.51|13747.51|13830.72|13750.72|13830.72|13750.72|13827.32|13747.32|9
1723071130000|2024-08-07 22:52:10|13831.17|13751.17|13834.11|13754.11|13834.14|13754.14|13831.17|13751.17|10
1723071140000|2024-08-07 22:52:20|13834.17|13754.17|13837.01|13757.01|13837.01|13757.01|13834.17|13754.17|10
1723071150000|2024-08-07 22:52:30|13837.28|13757.28|13836.48|13756.48|13838.11|13758.11|13836.48|13756.48|10
1723071160000|2024-08-07 22:52:40|13836.07|13756.07|13836.23|13756.23|13836.52|13756.52|13835.59|13755.59|10
1723071170000|2024-08-07 22:52:50|13836.32|13756.32|13839.31|13759.31|13839.35|13759.35|13836.32|13756.32|10
1723071180000|2024-08-07 22:53:00|13839.13|13759.13|13841.29|13761.29|13842.42|13762.42|13839.13|13759.13|10
1723071190000|2024-08-07 22:53:10|13840.95|13760.95|13838.7|13758.7|13841.06|13761.06|13838.7|13758.7|10
1723071200000|2024-08-07 22:53:20|13838.66|13758.66|13838.01|13758.01|13838.66|13758.66|13837.08|13757.08|10
1723071210000|2024-08-07 22:53:30|13838.43|13758.43|13838.12|13758.12|13838.51|13758.51|13837.82|13757.82|10
1723071220000|2024-08-07 22:53:40|13838.15|13758.15|13837.73|13757.73|13838.3|13758.3|13837.7|13757.7|10
1723071230000|2024-08-07 22:53:50|13837.78|13757.78|13839.17|13759.17|13839.17|13759.17|13837.69|13757.69|9
1723071240000|2024-08-07 22:54:00|13839.85|13759.85|13842.5|13762.5|13842.5|13762.5|13839.85|13759.85|10
1723071250000|2024-08-07 22:54:10|13843.79|13763.79|13846.32|13766.32|13846.32|13766.32|13843.79|13763.79|10
1723071260000|2024-08-07 22:54:20|13848.41|13768.41|13846.78|13766.78|13848.41|13768.41|13846.78|13766.78|10
1723071270000|2024-08-07 22:54:30|13846.74|13766.74|13847.6|13767.6|13847.6|13767.6|13846.74|13766.74|10
1723071280000|2024-08-07 22:54:40|13846.41|13766.41|13847.33|13767.33|13847.33|13767.33|13846.25|13766.25|10
1723071290000|2024-08-07 22:54:50|13847.05|13767.05|13850.13|13770.13|13850.13|13770.13|13847.05|13767.05|10
1723071300000|2024-08-07 22:55:00|13850.16|13770.16|13849.08|13769.08|13850.16|13770.16|13848.44|13768.44|10
1723071310000|2024-08-07 22:55:10|13849.09|13769.09|13849.84|13769.84|13849.84|13769.84|13849.08|13769.08|10
1723071320000|2024-08-07 22:55:20|13850.13|13770.13|13853.15|13773.15|13853.19|13773.19|13850.13|13770.13|10
1723071330000|2024-08-07 22:55:30|13853.46|13773.46|13856.53|13776.53|13856.53|13776.53|13853.46|13773.46|9
1723071340000|2024-08-07 22:55:40|13857.91|13777.91|13858.89|13778.89|13858.89|13778.89|13857.26|13777.26|10
1723071350000|2024-08-07 22:55:50|13858.91|13778.91|13862.37|13782.37|13862.49|13782.49|13858.91|13778.91|10
1723071360000|2024-08-07 22:56:00|13862.19|13782.19|13862.2|13782.2|13862.23|13782.23|13862.03|13782.03|10
1723071370000|2024-08-07 22:56:10|13862.94|13782.94|13861.78|13781.78|13863.07|13783.07|13861.78|13781.78|9
1723071380000|2024-08-07 22:56:20|13861.47|13781.47|13861.26|13781.26|13862.09|13782.09|13860.26|13780.26|10
1723071390000|2024-08-07 22:56:30|13862.18|13782.18|13862.76|13782.76|13862.76|13782.76|13861.86|13781.86|9
1723071400000|2024-08-07 22:56:40|13862.72|13782.72|13865.45|13785.45|13865.45|13785.45|13862.72|13782.72|10
1723071410000|2024-08-07 22:56:50|13866.17|13786.17|13870.86|13790.86|13870.86|13790.86|13866.12|13786.12|10
1723071420000|2024-08-07 22:57:00|13870.96|13790.96|13873.38|13793.38|13873.38|13793.38|13870.96|13790.96|10
1723071430000|2024-08-07 22:57:10|13874.29|13794.29|13876.3|13796.3|13876.42|13796.42|13874.29|13794.29|10
1723071440000|2024-08-07 22:57:20|13875.42|13795.42|13875.71|13795.71|13876.5|13796.5|13875.22|13795.22|10
1723071450000|2024-08-07 22:57:30|13875.72|13795.72|13874.89|13794.89|13875.72|13795.72|13874.55|13794.55|9
1723071460000|2024-08-07 22:57:40|13875.17|13795.17|13874.34|13794.34|13875.29|13795.29|13874.34|13794.34|9
1723071470000|2024-08-07 22:57:50|13874.83|13794.83|13875.18|13795.18|13875.21|13795.21|13874.63|13794.63|10
1723071480000|2024-08-07 22:58:00|13875.22|13795.22|13874.47|13794.47|13875.33|13795.33|13874.47|13794.47|10
1723071490000|2024-08-07 22:58:10|13874.55|13794.55|13872.4|13792.4|13874.55|13794.55|13872.4|13792.4|10
1723071500000|2024-08-07 22:58:20|13871.78|13791.78|13870.15|13790.15|13871.78|13791.78|13870.15|13790.15|10
1723071510000|2024-08-07 22:58:30|13870.22|13790.22|13871.88|13791.88|13871.88|13791.88|13870.02|13790.02|10
1723071520000|2024-08-07 22:58:40|13871.85|13791.85|13872.28|13792.28|13872.63|13792.63|13871.8|13791.8|10
1723071530000|2024-08-07 22:58:50|13872.22|13792.22|13871.4|13791.4|13873|13793|13871.36|13791.36|10
1723071540000|2024-08-07 22:59:00|13871.33|13791.33|13870.45|13790.45|13871.41|13791.41|13870.35|13790.35|9
1723071550000|2024-08-07 22:59:10|13870.41|13790.41|13871.43|13791.43|13871.43|13791.43|13870.18|13790.18|10
1723071560000|2024-08-07 22:59:20|13871.85|13791.85|13872.15|13792.15|13872.36|13792.36|13871.23|13791.23|10
1723071570000|2024-08-07 22:59:30|13872.37|13792.37|13871.87|13791.87|13872.37|13792.37|13871.68|13791.68|9
1723071580000|2024-08-07 22:59:40|13871.36|13791.36|13871.95|13791.95|13871.95|13791.95|13871.03|13791.03|10
1723071590000|2024-08-07 22:59:50|13872.11|13792.11|13874.54|13794.54|13874.54|13794.54|13872.11|13792.11|9
1723071600000|2024-08-07 23:00:00|13874.63|13794.63|13877.91|13797.91|13877.95|13797.95|13874.63|13794.63|10
1723071610000|2024-08-07 23:00:10|13877.49|13797.49|13878.4|13798.4|13878.4|13798.4|13877.49|13797.49|10
1723071620000|2024-08-07 23:00:20|13878.48|13798.48|13882.06|13802.06|13882.06|13802.06|13878.48|13798.48|10
1723071630000|2024-08-07 23:00:30|13882.22|13802.22|13878.3|13798.3|13882.62|13802.62|13878.3|13798.3|10
1723071640000|2024-08-07 23:00:40|13877.48|13797.48|13873.29|13793.29|13877.48|13797.48|13873.29|13793.29|10
1723071650000|2024-08-07 23:00:50|13873.01|13793.01|13869.65|13789.65|13873.01|13793.01|13869.65|13789.65|10
1723071660000|2024-08-07 23:01:00|13868.42|13788.42|13866.18|13786.18|13868.72|13788.72|13866.18|13786.18|10
1723071670000|2024-08-07 23:01:10|13866.01|13786.01|13864.48|13784.48|13866.01|13786.01|13864.48|13784.48|10
1723071680000|2024-08-07 23:01:20|13864.46|13784.46|13864.3|13784.3|13864.61|13784.61|13863.72|13783.72|10
1723071690000|2024-08-07 23:01:30|13864.58|13784.58|13863.11|13783.11|13864.58|13784.58|13863.11|13783.11|10
1723071700000|2024-08-07 23:01:40|13863.05|13783.05|13864.53|13784.53|13864.63|13784.63|13863.05|13783.05|10
1723071710000|2024-08-07 23:01:50|13864.61|13784.61|13867.77|13787.77|13867.79|13787.79|13864.61|13784.61|10
1723071720000|2024-08-07 23:02:00|13867.56|13787.56|13868.56|13788.56|13868.71|13788.71|13867.56|13787.56|10
1723071730000|2024-08-07 23:02:10|13868.17|13788.17|13869.47|13789.47|13870.41|13790.41|13868.01|13788.01|10
1723071740000|2024-08-07 23:02:20|13869.53|13789.53|13866.81|13786.81|13869.69|13789.69|13866.81|13786.81|10
1723071750000|2024-08-07 23:02:30|13866.5|13786.5|13864.79|13784.79|13866.5|13786.5|13864.14|13784.14|10
1723071760000|2024-08-07 23:02:40|13865.12|13785.12|13867.35|13787.35|13867.35|13787.35|13865.12|13785.12|10
1723071770000|2024-08-07 23:02:50|13867.37|13787.37|13866.61|13786.61|13867.38|13787.38|13866.61|13786.61|9
1723071780000|2024-08-07 23:03:00|13866.82|13786.82|13865.59|13785.59|13866.84|13786.84|13864.52|13784.52|10
1723071790000|2024-08-07 23:03:10|13865.25|13785.25|13868.31|13788.31|13868.31|13788.31|13865.25|13785.25|10
1723071800000|2024-08-07 23:03:20|13868.44|13788.44|13867.31|13787.31|13868.98|13788.98|13867.31|13787.31|10
1723071810000|2024-08-07 23:03:30|13867.32|13787.32|13865.71|13785.71|13867.32|13787.32|13865.5|13785.5|10
1723071820000|2024-08-07 23:03:40|13865.73|13785.73|13865.4|13785.4|13867.05|13787.05|13865.4|13785.4|10
1723071830000|2024-08-07 23:03:50|13865.42|13785.42|13863.94|13783.94|13865.42|13785.42|13863.75|13783.75|9
1723071840000|2024-08-07 23:04:00|13863.91|13783.91|13866.66|13786.66|13866.66|13786.66|13863.6|13783.6|10
1723071850000|2024-08-07 23:04:10|13867.2|13787.2|13873.47|13793.47|13873.47|13793.47|13867.2|13787.2|10
1723071860000|2024-08-07 23:04:20|13873.92|13793.92|13879.12|13799.12|13879.12|13799.12|13873.92|13793.92|10
1723071870000|2024-08-07 23:04:30|13879.36|13799.36|13877.9|13797.9|13879.46|13799.46|13877.54|13797.54|10
1723071880000|2024-08-07 23:04:40|13877.79|13797.79|13881.66|13801.66|13881.72|13801.72|13877.79|13797.79|10
1723071890000|2024-08-07 23:04:50|13882.38|13802.38|13885.75|13805.75|13885.75|13805.75|13882.38|13802.38|10
1723071900000|2024-08-07 23:05:00|13885.97|13805.97|13890.16|13810.16|13890.16|13810.16|13885.78|13805.78|10
1723071910000|2024-08-07 23:05:10|13890.25|13810.25|13892.14|13812.14|13892.14|13812.14|13890.25|13810.25|10
1723071920000|2024-08-07 23:05:20|13892.45|13812.45|13895.28|13815.28|13895.28|13815.28|13892.2|13812.2|10
1723071930000|2024-08-07 23:05:30|13895.76|13815.76|13901.3|13821.3|13901.67|13821.67|13895.76|13815.76|10
1723071940000|2024-08-07 23:05:40|13901.25|13821.25|13902.85|13822.85|13904.25|13824.25|13901.25|13821.25|10
1723071950000|2024-08-07 23:05:50|13902.44|13822.44|13902.66|13822.66|13903.95|13823.95|13902.44|13822.44|10
1723071960000|2024-08-07 23:06:00|13902.64|13822.64|13903.54|13823.54|13903.54|13823.54|13901.07|13821.07|10
1723071970000|2024-08-07 23:06:10|13903.52|13823.52|13908.91|13828.91|13908.91|13828.91|13903.52|13823.52|10
1723071980000|2024-08-07 23:06:20|13909.6|13829.6|13912.98|13832.98|13914.24|13834.24|13909.6|13829.6|10
1723071990000|2024-08-07 23:06:30|13912.96|13832.96|13910.29|13830.29|13912.96|13832.96|13910.29|13830.29|10
1723072000000|2024-08-07 23:06:40|13909.8|13829.8|13910.19|13830.19|13910.57|13830.57|13909.51|13829.51|9
1723072010000|2024-08-07 23:06:50|13909.91|13829.91|13908.49|13828.49|13909.91|13829.91|13908.45|13828.45|10
1723072020000|2024-08-07 23:07:00|13908.48|13828.48|13904.45|13824.45|13908.48|13828.48|13904.45|13824.45|10
1723072030000|2024-08-07 23:07:10|13904.01|13824.01|13903.97|13823.97|13904.33|13824.33|13903.47|13823.47|10
1723072040000|2024-08-07 23:07:20|13903.83|13823.83|13901.2|13821.2|13903.83|13823.83|13901.2|13821.2|10
1723072050000|2024-08-07 23:07:30|13901.02|13821.02|13901.49|13821.49|13901.77|13821.77|13900.7|13820.7|9
1723072060000|2024-08-07 23:07:40|13901.52|13821.52|13902.3|13822.3|13902.3|13822.3|13901.36|13821.36|10
1723072070000|2024-08-07 23:07:50|13902.51|13822.51|13902.73|13822.73|13902.85|13822.85|13902.33|13822.33|8
1723072080000|2024-08-07 23:08:00|13902.52|13822.52|13899.46|13819.46|13902.66|13822.66|13899.3|13819.3|10
1723072090000|2024-08-07 23:08:10|13899.52|13819.52|13897.27|13817.27|13899.8|13819.8|13897.26|13817.26|10
1723072100000|2024-08-07 23:08:20|13897.37|13817.37|13894.11|13814.11|13897.37|13817.37|13893.85|13813.85|10
1723072110000|2024-08-07 23:08:30|13893.47|13813.47|13892.87|13812.87|13894.03|13814.03|13892.87|13812.87|10
1723072120000|2024-08-07 23:08:40|13892.49|13812.49|13891.91|13811.91|13892.94|13812.94|13891.66|13811.66|10
1723072130000|2024-08-07 23:08:50|13891.2|13811.2|13892.81|13812.81|13893.57|13813.57|13891.2|13811.2|10
1723072140000|2024-08-07 23:09:00|13892.79|13812.79|13894.01|13814.01|13894.1|13814.1|13892.74|13812.74|10
1723072150000|2024-08-07 23:09:10|13894.04|13814.04|13893.58|13813.58|13894.04|13814.04|13891.52|13811.52|10
1723072160000|2024-08-07 23:09:20|13893.59|13813.59|13893.35|13813.35|13893.59|13813.59|13892.55|13812.55|9
1723072170000|2024-08-07 23:09:30|13892.82|13812.82|13892.51|13812.51|13892.84|13812.84|13892.18|13812.18|9
1723072180000|2024-08-07 23:09:40|13893.25|13813.25|13894.99|13814.99|13894.99|13814.99|13893.25|13813.25|10
1723072190000|2024-08-07 23:09:50|13894.7|13814.7|13896.03|13816.03|13896.03|13816.03|13894.48|13814.48|9
1723072200000|2024-08-07 23:10:00|13896.04|13816.04|13894.89|13814.89|13896.14|13816.14|13894.89|13814.89|10
1723072210000|2024-08-07 23:10:10|13894.96|13814.96|13894.11|13814.11|13895.14|13815.14|13893.61|13813.61|10
1723072220000|2024-08-07 23:10:20|13894.05|13814.05|13892.37|13812.37|13894.05|13814.05|13891.94|13811.94|10
1723072230000|2024-08-07 23:10:30|13894.98|13814.98|13897.03|13817.03|13897.14|13817.14|13894.98|13814.98|10
1723072240000|2024-08-07 23:10:40|13896.8|13816.8|13896.34|13816.34|13896.8|13816.8|13895.64|13815.64|10
1723072250000|2024-08-07 23:10:50|13896.44|13816.44|13896.38|13816.38|13896.84|13816.84|13895.94|13815.94|10
1723072260000|2024-08-07 23:11:00|13897.4|13817.4|13898.33|13818.33|13898.48|13818.48|13897.4|13817.4|10
1723072270000|2024-08-07 23:11:10|13897.8|13817.8|13896.35|13816.35|13897.8|13817.8|13896.35|13816.35|10
1723072280000|2024-08-07 23:11:20|13896.31|13816.31|13895.77|13815.77|13896.31|13816.31|13895.75|13815.75|10
1723072290000|2024-08-07 23:11:30|13896.4|13816.4|13893.98|13813.98|13896.51|13816.51|13893.98|13813.98|10
1723072300000|2024-08-07 23:11:40|13893.85|13813.85|13893.54|13813.54|13894.03|13814.03|13892.91|13812.91|10
1723072310000|2024-08-07 23:11:50|13893.62|13813.62|13893.54|13813.54|13893.9|13813.9|13893.31|13813.31|8
1723072320000|2024-08-07 23:12:00|13893.24|13813.24|13893.74|13813.74|13893.75|13813.75|13893.14|13813.14|10
1723072330000|2024-08-07 23:12:10|13893.89|13813.89|13894.78|13814.78|13895.47|13815.47|13893.89|13813.89|10
1723072340000|2024-08-07 23:12:20|13894.66|13814.66|13894.85|13814.85|13894.85|13814.85|13894.28|13814.28|9
1723072350000|2024-08-07 23:12:30|13894.8|13814.8|13896.25|13816.25|13896.25|13816.25|13894.8|13814.8|9
1723072360000|2024-08-07 23:12:40|13896.76|13816.76|13898.32|13818.32|13898.32|13818.32|13896.76|13816.76|10
1723072370000|2024-08-07 23:12:50|13898.33|13818.33|13897.24|13817.24|13898.49|13818.49|13897.24|13817.24|10
1723072380000|2024-08-07 23:13:00|13897.53|13817.53|13899.41|13819.41|13899.41|13819.41|13897.53|13817.53|9
1723072390000|2024-08-07 23:13:10|13899.38|13819.38|13898.61|13818.61|13899.73|13819.73|13898.61|13818.61|10
1723072400000|2024-08-07 23:13:20|13898.34|13818.34|13899.29|13819.29|13899.29|13819.29|13898.03|13818.03|10
1723072410000|2024-08-07 23:13:30|13898.9|13818.9|13898.33|13818.33|13898.9|13818.9|13898.31|13818.31|9
1723072420000|2024-08-07 23:13:40|13898.7|13818.7|13897.31|13817.31|13898.7|13818.7|13897.31|13817.31|8
1723072430000|2024-08-07 23:13:50|13897.37|13817.37|13899|13819|13899|13819|13897.37|13817.37|9
1723072440000|2024-08-07 23:14:00|13899.2|13819.2|13898.89|13818.89|13899.21|13819.21|13897.68|13817.68|10
1723072450000|2024-08-07 23:14:10|13899.23|13819.23|13900.64|13820.64|13900.64|13820.64|13899.23|13819.23|10
1723072460000|2024-08-07 23:14:20|13900.56|13820.56|13902.1|13822.1|13902.1|13822.1|13900.56|13820.56|10
1723072470000|2024-08-07 23:14:30|13902.08|13822.08|13903.82|13823.82|13903.82|13823.82|13902.08|13822.08|9
1723072480000|2024-08-07 23:14:40|13903.74|13823.74|13903.72|13823.72|13903.74|13823.74|13903.18|13823.18|8
1723072490000|2024-08-07 23:14:50|13903.27|13823.27|13905.44|13825.44|13906.03|13826.03|13903.27|13823.27|10
1723072500000|2024-08-07 23:15:00|13905.13|13825.13|13902.86|13822.86|13905.13|13825.13|13902.82|13822.82|10
1723072510000|2024-08-07 23:15:10|13902.8|13822.8|13905.61|13825.61|13905.69|13825.69|13902.71|13822.71|10
1723072520000|2024-08-07 23:15:20|13906.33|13826.33|13905.64|13825.64|13906.33|13826.33|13905.58|13825.58|10
1723072530000|2024-08-07 23:15:30|13905.43|13825.43|13903.73|13823.73|13905.71|13825.71|13903.69|13823.69|10
1723072540000|2024-08-07 23:15:40|13903.78|13823.78|13900.14|13820.14|13903.78|13823.78|13899.83|13819.83|10
1723072550000|2024-08-07 23:15:50|13900.01|13820.01|13899.06|13819.06|13900.01|13820.01|13898.92|13818.92|10
1723072560000|2024-08-07 23:16:00|13898.44|13818.44|13896.92|13816.92|13898.64|13818.64|13896.92|13816.92|10
1723072570000|2024-08-07 23:16:10|13896.44|13816.44|13893.99|13813.99|13896.44|13816.44|13893.82|13813.82|10
1723072580000|2024-08-07 23:16:20|13893.63|13813.63|13894.69|13814.69|13894.92|13814.92|13893.63|13813.63|10
1723072590000|2024-08-07 23:16:30|13894.65|13814.65|13896.72|13816.72|13896.78|13816.78|13894.65|13814.65|9
1723072600000|2024-08-07 23:16:40|13896.9|13816.9|13896.93|13816.93|13896.98|13816.98|13896.22|13816.22|10
1723072610000|2024-08-07 23:16:50|13897.21|13817.21|13898.47|13818.47|13898.47|13818.47|13897.21|13817.21|9
1723072620000|2024-08-07 23:17:00|13898.62|13818.62|13901.35|13821.35|13901.46|13821.46|13898.62|13818.62|9
1723072630000|2024-08-07 23:17:10|13901.91|13821.91|13904.09|13824.09|13904.09|13824.09|13901.91|13821.91|10
1723072640000|2024-08-07 23:17:20|13903.95|13823.95|13903.67|13823.67|13903.95|13823.95|13903.57|13823.57|10
1723072650000|2024-08-07 23:17:30|13903.69|13823.69|13906.89|13826.89|13907.2|13827.2|13903.65|13823.65|10
1723072660000|2024-08-07 23:17:40|13906.67|13826.67|13906.75|13826.75|13907.08|13827.08|13906.53|13826.53|9
1723072670000|2024-08-07 23:17:50|13906.71|13826.71|13908.12|13828.12|13908.12|13828.12|13906.71|13826.71|10
1723072680000|2024-08-07 23:18:00|13908.3|13828.3|13907.04|13827.04|13909.69|13829.69|13907.04|13827.04|10
1723072690000|2024-08-07 23:18:10|13907.25|13827.25|13908.81|13828.81|13909.01|13829.01|13907.25|13827.25|10
1723072700000|2024-08-07 23:18:20|13908.59|13828.59|13909.13|13829.13|13909.43|13829.43|13908.59|13828.59|10
1723072710000|2024-08-07 23:18:30|13909.21|13829.21|13908.36|13828.36|13909.21|13829.21|13907.91|13827.91|10
1723072720000|2024-08-07 23:18:40|13907.97|13827.97|13907.14|13827.14|13907.97|13827.97|13906.97|13826.97|10
1723072730000|2024-08-07 23:18:50|13907.24|13827.24|13910.27|13830.27|13910.27|13830.27|13907.08|13827.08|9
1723072740000|2024-08-07 23:19:00|13910.4|13830.4|13911.84|13831.84|13911.84|13831.84|13910.4|13830.4|10
1723072750000|2024-08-07 23:19:10|13911.93|13831.93|13914.61|13834.61|13914.87|13834.87|13911.93|13831.93|10
1723072760000|2024-08-07 23:19:20|13914.63|13834.63|13912.01|13832.01|13914.63|13834.63|13912.01|13832.01|10
1723072770000|2024-08-07 23:19:30|13911.85|13831.85|13911.68|13831.68|13912.17|13832.17|13911.58|13831.58|9
1723072780000|2024-08-07 23:19:40|13912.22|13832.22|13913.39|13833.39|13913.39|13833.39|13912.17|13832.17|10
1723072790000|2024-08-07 23:19:50|13913.35|13833.35|13914.43|13834.43|13914.51|13834.51|13913.35|13833.35|10
1723072800000|2024-08-07 23:20:00|13914.61|13834.61|13915.24|13835.24|13915.49|13835.49|13914.33|13834.33|10
1723072810000|2024-08-07 23:20:10|13914.89|13834.89|13914.81|13834.81|13915.11|13835.11|13914.51|13834.51|10
1723072820000|2024-08-07 23:20:20|13915.03|13835.03|13913.68|13833.68|13915.03|13835.03|13913.44|13833.44|10
1723072830000|2024-08-07 23:20:30|13913.56|13833.56|13914.64|13834.64|13914.64|13834.64|13913.56|13833.56|9
1723072840000|2024-08-07 23:20:40|13914.74|13834.74|13912.62|13832.62|13914.74|13834.74|13912.62|13832.62|10
1723072850000|2024-08-07 23:20:50|13912.88|13832.88|13915.09|13835.09|13915.09|13835.09|13912.88|13832.88|8
1723072860000|2024-08-07 23:21:00|13915.24|13835.24|13915.42|13835.42|13915.95|13835.95|13915.24|13835.24|10
1723072870000|2024-08-07 23:21:10|13915.39|13835.39|13915.18|13835.18|13915.81|13835.81|13915.18|13835.18|10
1723072880000|2024-08-07 23:21:20|13915.13|13835.13|13916.32|13836.32|13916.46|13836.46|13915.13|13835.13|10
1723072890000|2024-08-07 23:21:30|13916.45|13836.45|13915.81|13835.81|13916.56|13836.56|13915.81|13835.81|10
1723072900000|2024-08-07 23:21:40|13915.77|13835.77|13913.96|13833.96|13915.83|13835.83|13913.96|13833.96|9
1723072910000|2024-08-07 23:21:50|13913.59|13833.59|13913.52|13833.52|13913.82|13833.82|13913.26|13833.26|10
1723072920000|2024-08-07 23:22:00|13913.48|13833.48|13915.35|13835.35|13915.35|13835.35|13913.43|13833.43|9
1723072930000|2024-08-07 23:22:10|13914.86|13834.86|13916.13|13836.13|13916.13|13836.13|13914.86|13834.86|9
1723072940000|2024-08-07 23:22:20|13916.09|13836.09|13914.2|13834.2|13916.11|13836.11|13914.2|13834.2|8
1723072950000|2024-08-07 23:22:30|13914.18|13834.18|13911.41|13831.41|13914.18|13834.18|13911.37|13831.37|10
1723072960000|2024-08-07 23:22:40|13910.95|13830.95|13908.55|13828.55|13910.95|13830.95|13908.46|13828.46|10
1723072970000|2024-08-07 23:22:50|13908.44|13828.44|13909.39|13829.39|13909.39|13829.39|13908.44|13828.44|10
1723072980000|2024-08-07 23:23:00|13909.15|13829.15|13906.47|13826.47|13909.6|13829.6|13906.47|13826.47|10
1723072990000|2024-08-07 23:23:10|13906.32|13826.32|13906.96|13826.96|13907.06|13827.06|13906.23|13826.23|10
1723073000000|2024-08-07 23:23:20|13906.78|13826.78|13907.4|13827.4|13907.4|13827.4|13906.52|13826.52|9
1723073010000|2024-08-07 23:23:30|13907.68|13827.68|13904.86|13824.86|13907.68|13827.68|13904.86|13824.86|10
1723073020000|2024-08-07 23:23:40|13904.82|13824.82|13901.8|13821.8|13904.82|13824.82|13901.8|13821.8|10
1723073030000|2024-08-07 23:23:50|13901.72|13821.72|13901.22|13821.22|13901.72|13821.72|13901.17|13821.17|9
1723073040000|2024-08-07 23:24:00|13901.21|13821.21|13897.87|13817.87|13901.25|13821.25|13897.87|13817.87|8
1723073050000|2024-08-07 23:24:10|13897.7|13817.7|13897.13|13817.13|13897.7|13817.7|13897.13|13817.13|9
1723073060000|2024-08-07 23:24:20|13896.88|13816.88|13895.3|13815.3|13896.88|13816.88|13895.3|13815.3|9
1723073070000|2024-08-07 23:24:30|13895.39|13815.39|13893.27|13813.27|13895.44|13815.44|13893.27|13813.27|10
1723073080000|2024-08-07 23:24:40|13892.32|13812.32|13889.86|13809.86|13892.32|13812.32|13889.86|13809.86|10
1723073090000|2024-08-07 23:24:50|13889.56|13809.56|13885.96|13805.96|13889.56|13809.56|13885.86|13805.86|9
1723073100000|2024-08-07 23:25:00|13885.67|13805.67|13874.03|13794.03|13885.67|13805.67|13874.03|13794.03|10
1723073110000|2024-08-07 23:25:10|13872.64|13792.64|13859.03|13779.03|13872.64|13792.64|13859.03|13779.03|10
1723073120000|2024-08-07 23:25:20|13858.81|13778.81|13853.28|13773.28|13859.12|13779.12|13853.26|13773.26|10
1723073130000|2024-08-07 23:25:30|13853.44|13773.44|13853.11|13773.11|13853.7|13773.7|13853.11|13773.11|10
1723073140000|2024-08-07 23:25:40|13852.6|13772.6|13852.98|13772.98|13853.63|13773.63|13852.01|13772.01|9
1723073150000|2024-08-07 23:25:50|13852.81|13772.81|13848.15|13768.15|13852.96|13772.96|13847.63|13767.63|10
1723073160000|2024-08-07 23:26:00|13848.47|13768.47|13848.73|13768.73|13848.73|13768.73|13847.86|13767.86|10
1723073170000|2024-08-07 23:26:10|13848.85|13768.85|13850.2|13770.2|13850.2|13770.2|13848.85|13768.85|10
1723073180000|2024-08-07 23:26:20|13850.98|13770.98|13852.34|13772.34|13853.88|13773.88|13850.98|13770.98|10
1723073190000|2024-08-07 23:26:30|13852.59|13772.59|13853.33|13773.33|13853.57|13773.57|13852.57|13772.57|10
1723073200000|2024-08-07 23:26:40|13853.27|13773.27|13855.97|13775.97|13855.97|13775.97|13853.27|13773.27|9
1723073210000|2024-08-07 23:26:50|13856.2|13776.2|13858.12|13778.12|13858.3|13778.3|13856.17|13776.17|10
1723073220000|2024-08-07 23:27:00|13858.3|13778.3|13859.08|13779.08|13859.36|13779.36|13858.3|13778.3|9
1723073230000|2024-08-07 23:27:10|13859.25|13779.25|13856.9|13776.9|13859.41|13779.41|13856.9|13776.9|10
1723073240000|2024-08-07 23:27:20|13856.48|13776.48|13856.09|13776.09|13856.73|13776.73|13855.82|13775.82|10
1723073250000|2024-08-07 23:27:30|13855.86|13775.86|13852.68|13772.68|13855.86|13775.86|13852.68|13772.68|10
1723073260000|2024-08-07 23:27:40|13852.73|13772.73|13853.23|13773.23|13853.23|13773.23|13852.64|13772.64|9
1723073270000|2024-08-07 23:27:50|13853.1|13773.1|13852.36|13772.36|13853.39|13773.39|13852.32|13772.32|10
1723073280000|2024-08-07 23:28:00|13852.08|13772.08|13850.57|13770.57|13852.08|13772.08|13850.48|13770.48|10
1723073290000|2024-08-07 23:28:10|13850.15|13770.15|13849.74|13769.74|13850.15|13770.15|13849.53|13769.53|10
1723073300000|2024-08-07 23:28:20|13849.82|13769.82|13851.29|13771.29|13851.9|13771.9|13849.82|13769.82|10
1723073310000|2024-08-07 23:28:30|13851.65|13771.65|13850.32|13770.32|13851.83|13771.83|13850.27|13770.27|10
1723073320000|2024-08-07 23:28:40|13850.61|13770.61|13848.91|13768.91|13850.61|13770.61|13848.91|13768.91|10
1723073330000|2024-08-07 23:28:50|13848.9|13768.9|13850.45|13770.45|13850.45|13770.45|13848.9|13768.9|8
1723073340000|2024-08-07 23:29:00|13850.66|13770.66|13850.94|13770.94|13850.94|13770.94|13850.66|13770.66|10
1723073350000|2024-08-07 23:29:10|13851.09|13771.09|13849.14|13769.14|13851.09|13771.09|13849.14|13769.14|10
1723073360000|2024-08-07 23:29:20|13849.46|13769.46|13849.68|13769.68|13849.68|13769.68|13849.41|13769.41|9
1723073370000|2024-08-07 23:29:30|13849.71|13769.71|13850.77|13770.77|13850.77|13770.77|13849.58|13769.58|9
1723073380000|2024-08-07 23:29:40|13850.03|13770.03|13848.78|13768.78|13850.03|13770.03|13848.78|13768.78|10
1723073390000|2024-08-07 23:29:50|13848.89|13768.89|13847.15|13767.15|13849.14|13769.14|13847.15|13767.15|9
1723073400000|2024-08-07 23:30:00|13847.49|13767.49|13847.92|13767.92|13847.92|13767.92|13847.11|13767.11|10
1723073410000|2024-08-07 23:30:10|13847.21|13767.21|13846.34|13766.34|13847.21|13767.21|13846.22|13766.22|8
1723073420000|2024-08-07 23:30:20|13846.21|13766.21|13841.78|13761.78|13846.21|13766.21|13841.78|13761.78|10
1723073430000|2024-08-07 23:30:30|13841.46|13761.46|13842.21|13762.21|13842.21|13762.21|13840.88|13760.88|10
1723073440000|2024-08-07 23:30:40|13842.47|13762.47|13842.07|13762.07|13842.7|13762.7|13842.07|13762.07|10
1723073450000|2024-08-07 23:30:50|13841.6|13761.6|13840.34|13760.34|13842.23|13762.23|13840.34|13760.34|10
1723073460000|2024-08-07 23:31:00|13840.53|13760.53|13835.56|13755.56|13840.53|13760.53|13835.56|13755.56|10
1723073470000|2024-08-07 23:31:10|13835.24|13755.24|13833.48|13753.48|13835.24|13755.24|13833.48|13753.48|10
1723073480000|2024-08-07 23:31:20|13833.69|13753.69|13830.22|13750.22|13833.69|13753.69|13830.22|13750.22|10
1723073490000|2024-08-07 23:31:30|13830.12|13750.12|13829.47|13749.47|13830.45|13750.45|13829.47|13749.47|10
1723073500000|2024-08-07 23:31:40|13829.31|13749.31|13829.3|13749.3|13830.26|13750.26|13828.88|13748.88|10
1723073510000|2024-08-07 23:31:50|13829.26|13749.26|13831.44|13751.44|13831.49|13751.49|13829.16|13749.16|10
1723073520000|2024-08-07 23:32:00|13831.35|13751.35|13828.44|13748.44|13831.79|13751.79|13828.44|13748.44|10
1723073530000|2024-08-07 23:32:10|13828.22|13748.22|13825.68|13745.68|13828.22|13748.22|13825.68|13745.68|10
1723073540000|2024-08-07 23:32:20|13825.25|13745.25|13820.28|13740.28|13825.25|13745.25|13820.26|13740.26|10
1723073550000|2024-08-07 23:32:30|13820.17|13740.17|13820.09|13740.09|13820.26|13740.26|13819.49|13739.49|10
1723073560000|2024-08-07 23:32:40|13820.1|13740.1|13820.98|13740.98|13821.17|13741.17|13820.1|13740.1|10
1723073570000|2024-08-07 23:32:50|13821.3|13741.3|13826.82|13746.82|13826.82|13746.82|13821.3|13741.3|10
1723073580000|2024-08-07 23:33:00|13826.87|13746.87|13829.89|13749.89|13829.89|13749.89|13826.8|13746.8|10
1723073590000|2024-08-07 23:33:10|13830.74|13750.74|13828.97|13748.97|13831.16|13751.16|13828.97|13748.97|10
1723073600000|2024-08-07 23:33:20|13828.18|13748.18|13827.26|13747.26|13828.18|13748.18|13827.26|13747.26|9
1723073610000|2024-08-07 23:33:30|13826.54|13746.54|13826.24|13746.24|13826.54|13746.54|13826.16|13746.16|7
1723073620000|2024-08-07 23:33:40|13826.09|13746.09|13826.03|13746.03|13826.51|13746.51|13826.03|13746.03|10
1723073630000|2024-08-07 23:33:50|13825.37|13745.37|13824.4|13744.4|13825.37|13745.37|13824.19|13744.19|10
1723073640000|2024-08-07 23:34:00|13824.66|13744.66|13825.91|13745.91|13825.91|13745.91|13824.26|13744.26|10
1723073650000|2024-08-07 23:34:10|13825.82|13745.82|13824.83|13744.83|13825.82|13745.82|13824.83|13744.83|9
1723073660000|2024-08-07 23:34:20|13825.13|13745.13|13824.39|13744.39|13825.15|13745.15|13824.27|13744.27|10
1723073670000|2024-08-07 23:34:30|13823.98|13743.98|13826.82|13746.82|13826.82|13746.82|13823.98|13743.98|10
1723073680000|2024-08-07 23:34:40|13827.45|13747.45|13827.39|13747.39|13827.77|13747.77|13827.39|13747.39|9
1723073690000|2024-08-07 23:34:50|13827.31|13747.31|13827.48|13747.48|13827.5|13747.5|13827.25|13747.25|9
1723073700000|2024-08-07 23:35:00|13827.43|13747.43|13826.05|13746.05|13827.51|13747.51|13825.77|13745.77|10
1723073710000|2024-08-07 23:35:10|13825.33|13745.33|13825.8|13745.8|13826.27|13746.27|13825.06|13745.06|10
1723073720000|2024-08-07 23:35:20|13826.13|13746.13|13826.27|13746.27|13826.5|13746.5|13826.13|13746.13|9
1723073730000|2024-08-07 23:35:30|13826.18|13746.18|13825.95|13745.95|13826.21|13746.21|13825.83|13745.83|10
1723073740000|2024-08-07 23:35:40|13825.99|13745.99|13826.7|13746.7|13826.7|13746.7|13825.99|13745.99|10
1723073750000|2024-08-07 23:35:50|13826.82|13746.82|13826.78|13746.78|13827.77|13747.77|13826.37|13746.37|10
1723073760000|2024-08-07 23:36:00|13826.51|13746.51|13822.91|13742.91|13826.51|13746.51|13822.89|13742.89|10
1723073770000|2024-08-07 23:36:10|13822.97|13742.97|13821.78|13741.78|13822.97|13742.97|13821.58|13741.58|9
1723073780000|2024-08-07 23:36:20|13821.6|13741.6|13821.74|13741.74|13822.2|13742.2|13821.02|13741.02|10
1723073790000|2024-08-07 23:36:30|13820.78|13740.78|13818.04|13738.04|13820.78|13740.78|13818.01|13738.01|10
1723073800000|2024-08-07 23:36:40|13817.94|13737.94|13817.29|13737.29|13818.31|13738.31|13817.12|13737.12|10
1723073810000|2024-08-07 23:36:50|13816.89|13736.89|13815.61|13735.61|13816.89|13736.89|13815.59|13735.59|9
1723073820000|2024-08-07 23:37:00|13815.75|13735.75|13815.96|13735.96|13816.46|13736.46|13815.47|13735.47|10
1723073830000|2024-08-07 23:37:10|13815.87|13735.87|13814.74|13734.74|13815.87|13735.87|13814.43|13734.43|9
1723073840000|2024-08-07 23:37:20|13814.96|13734.96|13814.99|13734.99|13815.47|13735.47|13814.57|13734.57|9
1723073850000|2024-08-07 23:37:30|13814.39|13734.39|13814.93|13734.93|13814.93|13734.93|13814.17|13734.17|9
1723073860000|2024-08-07 23:37:40|13815.41|13735.41|13815.18|13735.18|13815.58|13735.58|13815.18|13735.18|10
1723073870000|2024-08-07 23:37:50|13814.77|13734.77|13813.11|13733.11|13814.77|13734.77|13813.11|13733.11|10
1723073880000|2024-08-07 23:38:00|13812.81|13732.81|13810.92|13730.92|13812.83|13732.83|13810.92|13730.92|10
1723073890000|2024-08-07 23:38:10|13810.8|13730.8|13810.87|13730.87|13811.27|13731.27|13809.56|13729.56|10
1723073900000|2024-08-07 23:38:20|13810.78|13730.78|13809.85|13729.85|13810.87|13730.87|13809.85|13729.85|10
1723073910000|2024-08-07 23:38:30|13809.64|13729.64|13808.58|13728.58|13809.68|13729.68|13808.41|13728.41|10
1723073920000|2024-08-07 23:38:40|13807.93|13727.93|13806.73|13726.73|13807.93|13727.93|13806.73|13726.73|9
1723073930000|2024-08-07 23:38:50|13806.57|13726.57|13806.2|13726.2|13806.72|13726.72|13806.2|13726.2|9
1723073940000|2024-08-07 23:39:00|13806.19|13726.19|13806.76|13726.76|13806.9|13726.9|13806.17|13726.17|10
1723073950000|2024-08-07 23:39:10|13806.75|13726.75|13806.16|13726.16|13806.75|13726.75|13806.06|13726.06|9
1723073960000|2024-08-07 23:39:20|13806.24|13726.24|13803.64|13723.64|13806.24|13726.24|13803.64|13723.64|9
1723073970000|2024-08-07 23:39:30|13803.17|13723.17|13802.34|13722.34|13803.17|13723.17|13801.3|13721.3|10
1723073980000|2024-08-07 23:39:40|13802.4|13722.4|13800.39|13720.39|13802.4|13722.4|13800.39|13720.39|10
1723073990000|2024-08-07 23:39:50|13799.9|13719.9|13795.59|13715.59|13799.9|13719.9|13795.56|13715.56|10
1723074000000|2024-08-07 23:40:00|13795.25|13715.25|13796.52|13716.52|13796.52|13716.52|13794.93|13714.93|10
1723074010000|2024-08-07 23:40:10|13796.51|13716.51|13796.67|13716.67|13796.67|13716.67|13795.92|13715.92|9
1723074020000|2024-08-07 23:40:20|13797.18|13717.18|13799.19|13719.19|13799.19|13719.19|13796.81|13716.81|10
1723074030000|2024-08-07 23:40:30|13799.87|13719.87|13801.66|13721.66|13801.96|13721.96|13799.81|13719.81|10
1723074040000|2024-08-07 23:40:40|13801.09|13721.09|13803.45|13723.45|13803.45|13723.45|13801.04|13721.04|10
1723074050000|2024-08-07 23:40:50|13804.4|13724.4|13804.69|13724.69|13804.94|13724.94|13804.2|13724.2|10
1723074060000|2024-08-07 23:41:00|13804.72|13724.72|13806.75|13726.75|13806.84|13726.84|13804.72|13724.72|10
1723074070000|2024-08-07 23:41:10|13807.09|13727.09|13808.81|13728.81|13808.9|13728.9|13807.09|13727.09|10
1723074080000|2024-08-07 23:41:20|13809.41|13729.41|13811.22|13731.22|13811.56|13731.56|13809.41|13729.41|10
1723074090000|2024-08-07 23:41:30|13811.51|13731.51|13810.07|13730.07|13811.63|13731.63|13810.07|13730.07|10
1723074100000|2024-08-07 23:41:40|13810.06|13730.06|13809.47|13729.47|13810.08|13730.08|13808.88|13728.88|10
1723074110000|2024-08-07 23:41:50|13809.49|13729.49|13812.17|13732.17|13812.17|13732.17|13808.78|13728.78|9
1723074120000|2024-08-07 23:42:00|13812|13732|13816.48|13736.48|13816.48|13736.48|13811.91|13731.91|10
1723074130000|2024-08-07 23:42:10|13816.74|13736.74|13817.32|13737.32|13817.83|13737.83|13816.74|13736.74|10
1723074140000|2024-08-07 23:42:20|13817.01|13737.01|13816.8|13736.8|13817.46|13737.46|13816.69|13736.69|10
1723074150000|2024-08-07 23:42:30|13817.58|13737.58|13818.54|13738.54|13818.57|13738.57|13817.58|13737.58|10
1723074160000|2024-08-07 23:42:40|13818.53|13738.53|13815.76|13735.76|13818.53|13738.53|13815.76|13735.76|10
1723074170000|2024-08-07 23:42:50|13815.83|13735.83|13817.11|13737.11|13817.11|13737.11|13815.83|13735.83|10
1723074180000|2024-08-07 23:43:00|13817.13|13737.13|13817.03|13737.03|13817.13|13737.13|13816.73|13736.73|10
1723074190000|2024-08-07 23:43:10|13816.95|13736.95|13817.4|13737.4|13817.69|13737.69|13815.96|13735.96|10
1723074200000|2024-08-07 23:43:20|13817.36|13737.36|13817.95|13737.95|13818.15|13738.15|13817.18|13737.18|10
1723074210000|2024-08-07 23:43:30|13817.63|13737.63|13818.03|13738.03|13818.35|13738.35|13817.63|13737.63|10
1723074220000|2024-08-07 23:43:40|13818.21|13738.21|13816.27|13736.27|13818.29|13738.29|13816.27|13736.27|10
1723074230000|2024-08-07 23:43:50|13816.2|13736.2|13815.37|13735.37|13816.2|13736.2|13815.37|13735.37|9
1723074240000|2024-08-07 23:44:00|13815.07|13735.07|13813.9|13733.9|13815.15|13735.15|13813.9|13733.9|10
1723074250000|2024-08-07 23:44:10|13813.39|13733.39|13811.48|13731.48|13813.39|13733.39|13811.48|13731.48|10
1723074260000|2024-08-07 23:44:20|13811.22|13731.22|13810.56|13730.56|13811.6|13731.6|13810.45|13730.45|10
1723074270000|2024-08-07 23:44:30|13809.74|13729.74|13810.34|13730.34|13810.69|13730.69|13809.49|13729.49|10
1723074280000|2024-08-07 23:44:40|13810.55|13730.55|13809.91|13729.91|13810.61|13730.61|13809.65|13729.65|10
1723074290000|2024-08-07 23:44:50|13809.9|13729.9|13810.72|13730.72|13811.53|13731.53|13809.9|13729.9|10
1723074300000|2024-08-07 23:45:00|13810.54|13730.54|13810.67|13730.67|13810.7|13730.7|13810.21|13730.21|10
1723074310000|2024-08-07 23:45:10|13810.15|13730.15|13810.13|13730.13|13810.35|13730.35|13809.73|13729.73|9
1723074320000|2024-08-07 23:45:20|13810.1|13730.1|13810.89|13730.89|13811.54|13731.54|13809.93|13729.93|10
1723074330000|2024-08-07 23:45:30|13810.39|13730.39|13809.76|13729.76|13810.55|13730.55|13809.76|13729.76|10
1723074340000|2024-08-07 23:45:40|13809.97|13729.97|13814.87|13734.87|13814.87|13734.87|13809.97|13729.97|10
1723074350000|2024-08-07 23:45:50|13814.81|13734.81|13818.22|13738.22|13818.22|13738.22|13814.81|13734.81|10
1723074360000|2024-08-07 23:46:00|13818.4|13738.4|13819.63|13739.63|13819.63|13739.63|13818.4|13738.4|10
1723074370000|2024-08-07 23:46:10|13819.83|13739.83|13828.11|13748.11|13828.11|13748.11|13819.83|13739.83|10
1723074380000|2024-08-07 23:46:20|13828.43|13748.43|13828.4|13748.4|13828.86|13748.86|13827.51|13747.51|9
1723074390000|2024-08-07 23:46:30|13827.97|13747.97|13826.59|13746.59|13827.97|13747.97|13826.59|13746.59|10
1723074400000|2024-08-07 23:46:40|13826.43|13746.43|13826.28|13746.28|13827.06|13747.06|13825.07|13745.07|9
1723074410000|2024-08-07 23:46:50|13826.12|13746.12|13824.48|13744.48|13826.12|13746.12|13824.48|13744.48|10
1723074420000|2024-08-07 23:47:00|13824.47|13744.47|13817.77|13737.77|13824.47|13744.47|13817.77|13737.77|10
1723074430000|2024-08-07 23:47:10|13817.06|13737.06|13816.5|13736.5|13817.47|13737.47|13816.5|13736.5|10
1723074440000|2024-08-07 23:47:20|13816.74|13736.74|13816.66|13736.66|13817.81|13737.81|13816.63|13736.63|9
1723074450000|2024-08-07 23:47:30|13816.61|13736.61|13816.23|13736.23|13816.93|13736.93|13816.21|13736.21|10
1723074460000|2024-08-07 23:47:40|13815.47|13735.47|13816.66|13736.66|13816.83|13736.83|13815.47|13735.47|10
1723074470000|2024-08-07 23:47:50|13816.58|13736.58|13816.87|13736.87|13817.03|13737.03|13816.58|13736.58|10
1723074480000|2024-08-07 23:48:00|13817.11|13737.11|13817.07|13737.07|13817.99|13737.99|13817.07|13737.07|10
1723074490000|2024-08-07 23:48:10|13817.76|13737.76|13822.24|13742.24|13822.24|13742.24|13817.76|13737.76|10
1723074500000|2024-08-07 23:48:20|13822.98|13742.98|13825.63|13745.63|13825.91|13745.91|13822.98|13742.98|10
1723074510000|2024-08-07 23:48:30|13825.93|13745.93|13826.44|13746.44|13826.44|13746.44|13825.67|13745.67|10
1723074520000|2024-08-07 23:48:40|13826.43|13746.43|13829.01|13749.01|13829.01|13749.01|13826.26|13746.26|10
1723074530000|2024-08-07 23:48:50|13828.33|13748.33|13832.63|13752.63|13832.81|13752.81|13828.33|13748.33|10
1723074540000|2024-08-07 23:49:00|13832.59|13752.59|13832.71|13752.71|13833.04|13753.04|13832.55|13752.55|10
1723074550000|2024-08-07 23:49:10|13832.91|13752.91|13834.75|13754.75|13835.01|13755.01|13832.91|13752.91|10
1723074560000|2024-08-07 23:49:20|13835.47|13755.47|13832.62|13752.62|13835.47|13755.47|13832.62|13752.62|10
1723074570000|2024-08-07 23:49:30|13832.99|13752.99|13835.35|13755.35|13835.41|13755.41|13832.79|13752.79|10
1723074580000|2024-08-07 23:49:40|13834.44|13754.44|13833.94|13753.94|13834.44|13754.44|13833.66|13753.66|9
1723074590000|2024-08-07 23:49:50|13835.67|13755.67|13836.73|13756.73|13836.8|13756.8|13835.67|13755.67|9
1723074600000|2024-08-07 23:50:00|13836.68|13756.68|13837.61|13757.61|13837.61|13757.61|13836.65|13756.65|10
1723074610000|2024-08-07 23:50:10|13837.25|13757.25|13837.04|13757.04|13837.66|13757.66|13837.04|13757.04|10
1723074620000|2024-08-07 23:50:20|13837.77|13757.77|13838.63|13758.63|13838.63|13758.63|13837.74|13757.74|10
1723074630000|2024-08-07 23:50:30|13838.89|13758.89|13839.92|13759.92|13839.92|13759.92|13838.89|13758.89|8
1723074640000|2024-08-07 23:50:40|13839.91|13759.91|13838.96|13758.96|13839.93|13759.93|13838.96|13758.96|10
1723074650000|2024-08-07 23:50:50|13838.98|13758.98|13836.31|13756.31|13839.01|13759.01|13836.31|13756.31|10
1723074660000|2024-08-07 23:51:00|13835|13755|13832.47|13752.47|13835|13755|13832.47|13752.47|9
1723074670000|2024-08-07 23:51:10|13832.83|13752.83|13830.83|13750.83|13832.83|13752.83|13830.83|13750.83|9
1723074680000|2024-08-07 23:51:20|13830.97|13750.97|13825.52|13745.52|13830.97|13750.97|13825.46|13745.46|10
1723074690000|2024-08-07 23:51:30|13825.48|13745.48|13822|13742|13825.48|13745.48|13821.52|13741.52|10
1723074700000|2024-08-07 23:51:40|13820.85|13740.85|13817.22|13737.22|13820.85|13740.85|13816.94|13736.94|9
1723074710000|2024-08-07 23:51:50|13817.97|13737.97|13817.81|13737.81|13818.07|13738.07|13817.63|13737.63|9
1723074720000|2024-08-07 23:52:00|13817.68|13737.68|13818.37|13738.37|13818.37|13738.37|13817.34|13737.34|9
1723074730000|2024-08-07 23:52:10|13819.04|13739.04|13820.26|13740.26|13820.49|13740.49|13819.04|13739.04|10
1723074740000|2024-08-07 23:52:20|13820.3|13740.3|13820.55|13740.55|13821.37|13741.37|13820.12|13740.12|9
1723074750000|2024-08-07 23:52:30|13820.95|13740.95|13823.19|13743.19|13823.2|13743.2|13820.95|13740.95|10
1723074760000|2024-08-07 23:52:40|13822.88|13742.88|13823.73|13743.73|13823.73|13743.73|13821.34|13741.34|10
1723074770000|2024-08-07 23:52:50|13823.98|13743.98|13824.26|13744.26|13825.15|13745.15|13823.98|13743.98|10
1723074780000|2024-08-07 23:53:00|13824.05|13744.05|13825.34|13745.34|13825.34|13745.34|13824.05|13744.05|9
1723074790000|2024-08-07 23:53:10|13826|13746|13825.4|13745.4|13826.82|13746.82|13825.4|13745.4|10
1723074800000|2024-08-07 23:53:20|13824.48|13744.48|13819.85|13739.85|13824.48|13744.48|13819.85|13739.85|10
1723074810000|2024-08-07 23:53:30|13819.68|13739.68|13821.21|13741.21|13821.35|13741.35|13819.68|13739.68|10
1723074820000|2024-08-07 23:53:40|13821.22|13741.22|13823.22|13743.22|13823.22|13743.22|13821.22|13741.22|8
1723074830000|2024-08-07 23:53:50|13823.58|13743.58|13824.04|13744.04|13824.67|13744.67|13823.58|13743.58|10
1723074840000|2024-08-07 23:54:00|13823.9|13743.9|13823.31|13743.31|13825.06|13745.06|13823.31|13743.31|10
1723074850000|2024-08-07 23:54:10|13822.32|13742.32|13820.39|13740.39|13822.33|13742.33|13820.39|13740.39|10
1723074860000|2024-08-07 23:54:20|13820.2|13740.2|13819.64|13739.64|13820.4|13740.4|13819.64|13739.64|10
1723074870000|2024-08-07 23:54:30|13819.36|13739.36|13816.26|13736.26|13819.36|13739.36|13816.26|13736.26|10
1723074880000|2024-08-07 23:54:40|13816|13736|13810.89|13730.89|13816|13736|13810.89|13730.89|10
1723074890000|2024-08-07 23:54:50|13809.58|13729.58|13801.36|13721.36|13809.83|13729.83|13801.36|13721.36|10
1723074900000|2024-08-07 23:55:00|13800.1|13720.1|13797.58|13717.58|13800.24|13720.24|13797.58|13717.58|10
1723074910000|2024-08-07 23:55:10|13797.52|13717.52|13797.57|13717.57|13797.94|13717.94|13797.38|13717.38|10
1723074920000|2024-08-07 23:55:20|13797.53|13717.53|13797.3|13717.3|13797.72|13717.72|13796.74|13716.74|10
1723074930000|2024-08-07 23:55:30|13797.71|13717.71|13798.09|13718.09|13799.18|13719.18|13797.71|13717.71|10
1723074940000|2024-08-07 23:55:40|13798.38|13718.38|13800.57|13720.57|13800.57|13720.57|13798.38|13718.38|10
1723074950000|2024-08-07 23:55:50|13800.99|13720.99|13801.59|13721.59|13801.59|13721.59|13800.98|13720.98|10
1723074960000|2024-08-07 23:56:00|13801.62|13721.62|13802.96|13722.96|13803.02|13723.02|13801.62|13721.62|10
1723074970000|2024-08-07 23:56:10|13802.8|13722.8|13802.9|13722.9|13803.34|13723.34|13802.35|13722.35|10
1723074980000|2024-08-07 23:56:20|13802.82|13722.82|13800.5|13720.5|13803.08|13723.08|13800.11|13720.11|10
1723074990000|2024-08-07 23:56:30|13800.45|13720.45|13801.96|13721.96|13801.96|13721.96|13800.33|13720.33|10
1723075000000|2024-08-07 23:56:40|13802.37|13722.37|13801|13721|13802.45|13722.45|13801|13721|10
1723075010000|2024-08-07 23:56:50|13800.95|13720.95|13799.54|13719.54|13800.95|13720.95|13799.12|13719.12|10
1723075020000|2024-08-07 23:57:00|13799.41|13719.41|13801.39|13721.39|13801.39|13721.39|13799.41|13719.41|9
1723075030000|2024-08-07 23:57:10|13802.18|13722.18|13802.25|13722.25|13803.01|13723.01|13802.12|13722.12|10
1723075040000|2024-08-07 23:57:20|13802.1|13722.1|13796.2|13716.2|13802.1|13722.1|13796.2|13716.2|10
1723075050000|2024-08-07 23:57:30|13796.31|13716.31|13794.65|13714.65|13796.31|13716.31|13793.69|13713.69|10
1723075060000|2024-08-07 23:57:40|13794.72|13714.72|13791.67|13711.67|13794.72|13714.72|13791.67|13711.67|10
1723075070000|2024-08-07 23:57:50|13791.68|13711.68|13790.71|13710.71|13791.76|13711.76|13790.71|13710.71|10
1723075080000|2024-08-07 23:58:00|13790.58|13710.58|13788.64|13708.64|13790.58|13710.58|13788.64|13708.64|9
1723075090000|2024-08-07 23:58:10|13788.47|13708.47|13785.13|13705.13|13788.47|13708.47|13785.13|13705.13|10
1723075100000|2024-08-07 23:58:20|13785.17|13705.17|13782.55|13702.55|13785.17|13705.17|13782.45|13702.45|10
1723075110000|2024-08-07 23:58:30|13782.7|13702.7|13784.05|13704.05|13784.21|13704.21|13782.7|13702.7|10
1723075120000|2024-08-07 23:58:40|13783.87|13703.87|13786.97|13706.97|13786.97|13706.97|13783.87|13703.87|10
1723075130000|2024-08-07 23:58:50|13787.56|13707.56|13788.7|13708.7|13788.7|13708.7|13787.04|13707.04|10
1723075140000|2024-08-07 23:59:00|13789.05|13709.05|13790.1|13710.1|13791.09|13711.09|13789.05|13709.05|10
1723075150000|2024-08-07 23:59:10|13790.03|13710.03|13793.95|13713.95|13793.95|13713.95|13790.03|13710.03|10
1723075160000|2024-08-07 23:59:20|13794.69|13714.69|13800.11|13720.11|13800.11|13720.11|13794.69|13714.69|10
1723075170000|2024-08-07 23:59:30|13800.31|13720.31|13800.59|13720.59|13800.59|13720.59|13799.15|13719.15|10
1723075180000|2024-08-07 23:59:40|13800.56|13720.56|13809.68|13729.68|13809.97|13729.97|13800.56|13720.56|10
1723075190000|2024-08-07 23:59:50|13809.73|13729.73|13813.49|13733.49|13813.49|13733.49|13809.73|13729.73|10
1723075200000|2024-08-08 00:00:00|13813.5|13733.5|13817.28|13737.28|13817.28|13737.28|13813.5|13733.5|10
1723075210000|2024-08-08 00:00:10|13816.7|13736.7|13817.75|13737.75|13817.75|13737.75|13815.91|13735.91|10
1723075220000|2024-08-08 00:00:20|13817.67|13737.67|13815.59|13735.59|13818.35|13738.35|13815.59|13735.59|10
1723075230000|2024-08-08 00:00:30|13815.87|13735.87|13812.52|13732.52|13815.87|13735.87|13812.52|13732.52|10
1723075240000|2024-08-08 00:00:40|13811.63|13731.63|13808.35|13728.35|13812.18|13732.18|13808.35|13728.35|10
1723075250000|2024-08-08 00:00:50|13808.48|13728.48|13808.48|13728.48|13808.78|13728.78|13807.75|13727.75|9
1723075260000|2024-08-08 00:01:00|13808.33|13728.33|13808.67|13728.67|13808.67|13728.67|13808.12|13728.12|10
1723075270000|2024-08-08 00:01:10|13808.74|13728.74|13806.71|13726.71|13808.74|13728.74|13805.99|13725.99|10
1723075280000|2024-08-08 00:01:20|13806.79|13726.79|13806.94|13726.94|13806.94|13726.94|13805.58|13725.58|10
1723075290000|2024-08-08 00:01:30|13806.81|13726.81|13814.85|13734.85|13814.85|13734.85|13806.81|13726.81|10
1723075300000|2024-08-08 00:01:40|13816.93|13736.93|13820.45|13740.45|13820.45|13740.45|13816.65|13736.65|10
1723075310000|2024-08-08 00:01:50|13821.72|13741.72|13822.35|13742.35|13822.61|13742.61|13821.72|13741.72|10
1723075320000|2024-08-08 00:02:00|13822.27|13742.27|13825.26|13745.26|13825.26|13745.26|13821.46|13741.46|10
1723075330000|2024-08-08 00:02:10|13825.88|13745.88|13827.21|13747.21|13827.43|13747.43|13825.88|13745.88|10
1723075340000|2024-08-08 00:02:20|13827.5|13747.5|13830.71|13750.71|13830.71|13750.71|13827.42|13747.42|10
1723075350000|2024-08-08 00:02:30|13831.31|13751.31|13832.25|13752.25|13833.03|13753.03|13831.31|13751.31|10
1723075360000|2024-08-08 00:02:40|13833.05|13753.05|13833.65|13753.65|13834.37|13754.37|13833.05|13753.05|10
1723075370000|2024-08-08 00:02:50|13833.94|13753.94|13835.27|13755.27|13836|13756|13833.94|13753.94|10
1723075380000|2024-08-08 00:03:00|13834.98|13754.98|13836.36|13756.36|13836.36|13756.36|13834.31|13754.31|10
1723075390000|2024-08-08 00:03:10|13836.94|13756.94|13838.18|13758.18|13838.57|13758.57|13836.88|13756.88|9
1723075400000|2024-08-08 00:03:20|13838.86|13758.86|13842.59|13762.59|13843.1|13763.1|13838.86|13758.86|10
1723075410000|2024-08-08 00:03:30|13842.43|13762.43|13839.48|13759.48|13842.43|13762.43|13839.48|13759.48|10
1723075420000|2024-08-08 00:03:40|13838.77|13758.77|13834.86|13754.86|13838.77|13758.77|13834.86|13754.86|10
1723075430000|2024-08-08 00:03:50|13834.92|13754.92|13834.53|13754.53|13834.93|13754.93|13833.58|13753.58|10
1723075440000|2024-08-08 00:04:00|13834.19|13754.19|13838.19|13758.19|13840.1|13760.1|13834.19|13754.19|10
1723075450000|2024-08-08 00:04:10|13838.06|13758.06|13841.15|13761.15|13842.21|13762.21|13838.06|13758.06|10
1723075460000|2024-08-08 00:04:20|13841.02|13761.02|13838.97|13758.97|13841.05|13761.05|13838.96|13758.96|10
1723075470000|2024-08-08 00:04:30|13838.7|13758.7|13837.89|13757.89|13838.97|13758.97|13837.16|13757.16|10
1723075480000|2024-08-08 00:04:40|13837.82|13757.82|13838.83|13758.83|13838.83|13758.83|13836.94|13756.94|10
1723075490000|2024-08-08 00:04:50|13838.73|13758.73|13840.38|13760.38|13840.38|13760.38|13838.73|13758.73|10
1723075500000|2024-08-08 00:05:00|13840.97|13760.97|13840.95|13760.95|13841.05|13761.05|13840.45|13760.45|10
1723075510000|2024-08-08 00:05:10|13841.64|13761.64|13843.55|13763.55|13843.55|13763.55|13841.64|13761.64|10
1723075520000|2024-08-08 00:05:20|13844.42|13764.42|13845.24|13765.24|13846.18|13766.18|13844.42|13764.42|10
1723075530000|2024-08-08 00:05:30|13845.55|13765.55|13847.35|13767.35|13847.62|13767.62|13845.55|13765.55|8
1723075540000|2024-08-08 00:05:40|13847.84|13767.84|13847.97|13767.97|13849.19|13769.19|13847.84|13767.84|10
1723075550000|2024-08-08 00:05:50|13848.22|13768.22|13847.81|13767.81|13848.56|13768.56|13846.84|13766.84|10
1723075560000|2024-08-08 00:06:00|13847.61|13767.61|13849.89|13769.89|13849.89|13769.89|13847.61|13767.61|9
1723075570000|2024-08-08 00:06:10|13850.27|13770.27|13851.71|13771.71|13851.71|13771.71|13850.27|13770.27|10
1723075580000|2024-08-08 00:06:20|13852.27|13772.27|13850.68|13770.68|13853.2|13773.2|13850.68|13770.68|10
1723075590000|2024-08-08 00:06:30|13850.64|13770.64|13852.59|13772.59|13852.59|13772.59|13849.11|13769.11|10
1723075600000|2024-08-08 00:06:40|13853.3|13773.3|13855.16|13775.16|13855.16|13775.16|13853.3|13773.3|10
1723075610000|2024-08-08 00:06:50|13855.17|13775.17|13854.5|13774.5|13855.17|13775.17|13854.44|13774.44|10
1723075620000|2024-08-08 00:07:00|13854.02|13774.02|13849.48|13769.48|13854.02|13774.02|13849.48|13769.48|10
1723075630000|2024-08-08 00:07:10|13849.31|13769.31|13846.1|13766.1|13849.31|13769.31|13846.1|13766.1|10
1723075640000|2024-08-08 00:07:20|13845.82|13765.82|13845.56|13765.56|13846.07|13766.07|13845.56|13765.56|10
1723075650000|2024-08-08 00:07:30|13845.52|13765.52|13845.54|13765.54|13845.58|13765.58|13844.55|13764.55|10
1723075660000|2024-08-08 00:07:40|13845.49|13765.49|13843.62|13763.62|13845.81|13765.81|13843.62|13763.62|10
1723075670000|2024-08-08 00:07:50|13844.07|13764.07|13844.37|13764.37|13845.05|13765.05|13844.07|13764.07|10
1723075680000|2024-08-08 00:08:00|13844.34|13764.34|13844.29|13764.29|13844.8|13764.8|13844.29|13764.29|9
1723075690000|2024-08-08 00:08:10|13843.85|13763.85|13846.15|13766.15|13846.23|13766.23|13843.08|13763.08|10
1723075700000|2024-08-08 00:08:20|13846.53|13766.53|13848.87|13768.87|13850.04|13770.04|13846.53|13766.53|10
1723075710000|2024-08-08 00:08:30|13849.13|13769.13|13854.4|13774.4|13854.4|13774.4|13849.13|13769.13|10
1723075720000|2024-08-08 00:08:40|13855.27|13775.27|13861.94|13781.94|13861.94|13781.94|13855.27|13775.27|10
1723075730000|2024-08-08 00:08:50|13861.04|13781.04|13865.55|13785.55|13865.55|13785.55|13861.04|13781.04|10
1723075740000|2024-08-08 00:09:00|13865.98|13785.98|13871.2|13791.2|13871.43|13791.43|13865.94|13785.94|10
1723075750000|2024-08-08 00:09:10|13871.17|13791.17|13875.2|13795.2|13875.2|13795.2|13870.35|13790.35|10
1723075760000|2024-08-08 00:09:20|13875.76|13795.76|13879.28|13799.28|13879.28|13799.28|13875.76|13795.76|10
1723075770000|2024-08-08 00:09:30|13879.22|13799.22|13875.07|13795.07|13880.26|13800.26|13875.07|13795.07|10
1723075780000|2024-08-08 00:09:40|13874.82|13794.82|13867|13787|13874.82|13794.82|13867|13787|10
1723075790000|2024-08-08 00:09:50|13866.69|13786.69|13865.98|13785.98|13866.74|13786.74|13865.31|13785.31|10
1723075800000|2024-08-08 00:10:00|13866.43|13786.43|13864.29|13784.29|13866.94|13786.94|13864.29|13784.29|10
1723075810000|2024-08-08 00:10:10|13864.56|13784.56|13867.24|13787.24|13867.93|13787.93|13864.56|13784.56|10
1723075820000|2024-08-08 00:10:20|13866.8|13786.8|13865.72|13785.72|13867.13|13787.13|13865.72|13785.72|10
1723075830000|2024-08-08 00:10:30|13865.89|13785.89|13866.5|13786.5|13866.58|13786.58|13865.89|13785.89|8
1723075840000|2024-08-08 00:10:40|13866.59|13786.59|13865.92|13785.92|13866.59|13786.59|13865.49|13785.49|9
1723075850000|2024-08-08 00:10:50|13865.93|13785.93|13866.96|13786.96|13866.96|13786.96|13865.66|13785.66|10
1723075860000|2024-08-08 00:11:00|13866.9|13786.9|13867.23|13787.23|13867.71|13787.71|13866.77|13786.77|10
1723075870000|2024-08-08 00:11:10|13867.19|13787.19|13867.3|13787.3|13868.6|13788.6|13866.94|13786.94|9
1723075880000|2024-08-08 00:11:20|13867.18|13787.18|13862.35|13782.35|13867.18|13787.18|13862.35|13782.35|10
1723075890000|2024-08-08 00:11:30|13862.41|13782.41|13856.72|13776.72|13862.41|13782.41|13856.48|13776.48|9
1723075900000|2024-08-08 00:11:40|13856.38|13776.38|13856.72|13776.72|13856.72|13776.72|13855.89|13775.89|10
1723075910000|2024-08-08 00:11:50|13855.34|13775.34|13854.81|13774.81|13855.34|13775.34|13854.52|13774.52|10
1723075920000|2024-08-08 00:12:00|13854.09|13774.09|13854.75|13774.75|13855.16|13775.16|13854.09|13774.09|10
1723075930000|2024-08-08 00:12:10|13854.65|13774.65|13854.32|13774.32|13855.4|13775.4|13854.32|13774.32|10
1723075940000|2024-08-08 00:12:20|13853.52|13773.52|13856.21|13776.21|13856.21|13776.21|13853.52|13773.52|10
1723075950000|2024-08-08 00:12:30|13855.79|13775.79|13858.7|13778.7|13859.13|13779.13|13855.79|13775.79|10
1723075960000|2024-08-08 00:12:40|13858.99|13778.99|13851.69|13771.69|13858.99|13778.99|13851.69|13771.69|10
1723075970000|2024-08-08 00:12:50|13851.72|13771.72|13848.77|13768.77|13851.72|13771.72|13848.45|13768.45|10
1723075980000|2024-08-08 00:13:00|13848.39|13768.39|13847.93|13767.93|13848.39|13768.39|13847.82|13767.82|10
1723075990000|2024-08-08 00:13:10|13847.83|13767.83|13842.13|13762.13|13847.83|13767.83|13842.13|13762.13|9
1723076000000|2024-08-08 00:13:20|13842|13762|13834.1|13754.1|13842.19|13762.19|13834.1|13754.1|10
1723076010000|2024-08-08 00:13:30|13832.52|13752.52|13827.36|13747.36|13832.52|13752.52|13827.36|13747.36|10
1723076020000|2024-08-08 00:13:40|13827.79|13747.79|13817.37|13737.37|13827.79|13747.79|13817.37|13737.37|10
1723076030000|2024-08-08 00:13:50|13817.31|13737.31|13809.25|13729.25|13817.31|13737.31|13809.09|13729.09|10
1723076040000|2024-08-08 00:14:00|13809.56|13729.56|13804.47|13724.47|13809.91|13729.91|13804.47|13724.47|10
1723076050000|2024-08-08 00:14:10|13804.31|13724.31|13801.73|13721.73|13804.31|13724.31|13801.71|13721.71|10
1723076060000|2024-08-08 00:14:20|13801.28|13721.28|13802.96|13722.96|13802.96|13722.96|13799.9|13719.9|10
1723076070000|2024-08-08 00:14:30|13803.16|13723.16|13804.28|13724.28|13804.54|13724.54|13802.42|13722.42|9
1723076080000|2024-08-08 00:14:40|13804.73|13724.73|13803.82|13723.82|13804.73|13724.73|13803.68|13723.68|10
1723076090000|2024-08-08 00:14:50|13803.94|13723.94|13804.02|13724.02|13804.56|13724.56|13803.94|13723.94|9
1723076100000|2024-08-08 00:15:00|13804.15|13724.15|13805.25|13725.25|13805.45|13725.45|13804.15|13724.15|10
1723076110000|2024-08-08 00:15:10|13805.29|13725.29|13805.24|13725.24|13805.35|13725.35|13803.54|13723.54|9
1723076120000|2024-08-08 00:15:20|13806.24|13726.24|13811.59|13731.59|13811.59|13731.59|13806.19|13726.19|9
1723076130000|2024-08-08 00:15:30|13812.05|13732.05|13820.34|13740.34|13820.34|13740.34|13812.05|13732.05|10
1723076140000|2024-08-08 00:15:40|13820.35|13740.35|13824.7|13744.7|13824.7|13744.7|13820.35|13740.35|10
1723076150000|2024-08-08 00:15:50|13825.48|13745.48|13828.66|13748.66|13828.66|13748.66|13825.48|13745.48|10
1723076160000|2024-08-08 00:16:00|13829.74|13749.74|13836.09|13756.09|13836.09|13756.09|13829.14|13749.14|10
1723076170000|2024-08-08 00:16:10|13835.71|13755.71|13834.02|13754.02|13835.88|13755.88|13834.02|13754.02|10
1723076180000|2024-08-08 00:16:20|13832.56|13752.56|13829.43|13749.43|13832.56|13752.56|13828.91|13748.91|10
1723076190000|2024-08-08 00:16:30|13829.39|13749.39|13830.82|13750.82|13831.37|13751.37|13829.39|13749.39|10
1723076200000|2024-08-08 00:16:40|13833.89|13753.89|13835.26|13755.26|13835.26|13755.26|13833.56|13753.56|10
1723076210000|2024-08-08 00:16:50|13835.99|13755.99|13837.37|13757.37|13837.37|13757.37|13835.67|13755.67|10
1723076220000|2024-08-08 00:17:00|13839.81|13759.81|13842.3|13762.3|13842.85|13762.85|13839.81|13759.81|10
1723076230000|2024-08-08 00:17:10|13842.03|13762.03|13844.65|13764.65|13844.65|13764.65|13842.03|13762.03|10
1723076240000|2024-08-08 00:17:20|13846.02|13766.02|13844.01|13764.01|13846.02|13766.02|13843.78|13763.78|10
1723076250000|2024-08-08 00:17:30|13842.95|13762.95|13842.45|13762.45|13843.13|13763.13|13841.48|13761.48|10
1723076260000|2024-08-08 00:17:40|13842.09|13762.09|13842.78|13762.78|13843.74|13763.74|13842.09|13762.09|10
1723076270000|2024-08-08 00:17:50|13842.97|13762.97|13848.3|13768.3|13848.3|13768.3|13842.97|13762.97|10
1723076280000|2024-08-08 00:18:00|13848.58|13768.58|13849.19|13769.19|13849.19|13769.19|13847.98|13767.98|10
1723076290000|2024-08-08 00:18:10|13849.41|13769.41|13843.68|13763.68|13849.41|13769.41|13843.68|13763.68|9
1723076300000|2024-08-08 00:18:20|13844.24|13764.24|13843.6|13763.6|13844.36|13764.36|13843.6|13763.6|10
1723076310000|2024-08-08 00:18:30|13843.5|13763.5|13843.09|13763.09|13843.5|13763.5|13842.57|13762.57|10
1723076320000|2024-08-08 00:18:40|13843.39|13763.39|13843.01|13763.01|13843.4|13763.4|13842.66|13762.66|10
1723076330000|2024-08-08 00:18:50|13845.35|13765.35|13841.88|13761.88|13845.35|13765.35|13841.88|13761.88|9
1723076340000|2024-08-08 00:19:00|13839.02|13759.02|13833.47|13753.47|13839.02|13759.02|13833.47|13753.47|10
1723076350000|2024-08-08 00:19:10|13832.98|13752.98|13830.58|13750.58|13832.98|13752.98|13829.48|13749.48|10
1723076360000|2024-08-08 00:19:20|13830.74|13750.74|13828.7|13748.7|13830.74|13750.74|13828.7|13748.7|10
1723076370000|2024-08-08 00:19:30|13828.49|13748.49|13828.91|13748.91|13829.16|13749.16|13828.49|13748.49|10
1723076380000|2024-08-08 00:19:40|13828.93|13748.93|13828.84|13748.84|13829.14|13749.14|13828.84|13748.84|10
1723076390000|2024-08-08 00:19:50|13827.79|13747.79|13823.63|13743.63|13827.79|13747.79|13823.63|13743.63|9
1723076400000|2024-08-08 00:20:00|13824.43|13744.43|13819.88|13739.88|13824.43|13744.43|13819.88|13739.88|10
1723076410000|2024-08-08 00:20:10|13820.24|13740.24|13821.26|13741.26|13821.26|13741.26|13818.13|13738.13|10
1723076420000|2024-08-08 00:20:20|13821.42|13741.42|13818.17|13738.17|13821.62|13741.62|13818.17|13738.17|10
1723076430000|2024-08-08 00:20:30|13817.71|13737.71|13813.69|13733.69|13817.71|13737.71|13813.69|13733.69|10
1723076440000|2024-08-08 00:20:40|13811.16|13731.16|13806.22|13726.22|13811.16|13731.16|13806.22|13726.22|10
1723076450000|2024-08-08 00:20:50|13805.46|13725.46|13799.35|13719.35|13805.46|13725.46|13799.35|13719.35|10
1723076460000|2024-08-08 00:21:00|13798.67|13718.67|13786.76|13706.76|13798.67|13718.67|13786.76|13706.76|10
1723076470000|2024-08-08 00:21:10|13785.88|13705.88|13779.06|13699.06|13785.88|13705.88|13779.06|13699.06|10
1723076480000|2024-08-08 00:21:20|13778.91|13698.91|13768.75|13688.75|13778.91|13698.91|13768.75|13688.75|10
1723076490000|2024-08-08 00:21:30|13765.29|13685.29|13762.12|13682.12|13765.69|13685.69|13762.12|13682.12|10
1723076500000|2024-08-08 00:21:40|13762.04|13682.04|13757.48|13677.48|13762.04|13682.04|13757.48|13677.48|10
1723076510000|2024-08-08 00:21:50|13757.69|13677.69|13755.83|13675.83|13757.69|13677.69|13755.74|13675.74|10
1723076520000|2024-08-08 00:22:00|13756.03|13676.03|13750.68|13670.68|13756.03|13676.03|13750.68|13670.68|10
1723076530000|2024-08-08 00:22:10|13750.24|13670.24|13749.51|13669.51|13750.53|13670.53|13749.15|13669.15|10
1723076540000|2024-08-08 00:22:20|13749.17|13669.17|13746.62|13666.62|13750.04|13670.04|13746.37|13666.37|10
1723076550000|2024-08-08 00:22:30|13746.64|13666.64|13748.6|13668.6|13749.03|13669.03|13746.64|13666.64|10
1723076560000|2024-08-08 00:22:40|13747.5|13667.5|13750.51|13670.51|13750.51|13670.51|13747.27|13667.27|8
1723076570000|2024-08-08 00:22:50|13750.65|13670.65|13749.93|13669.93|13750.91|13670.91|13749.93|13669.93|10
1723076580000|2024-08-08 00:23:00|13750.03|13670.03|13754.1|13674.1|13754.84|13674.84|13750.03|13670.03|10
1723076590000|2024-08-08 00:23:10|13753.49|13673.49|13757.49|13677.49|13757.97|13677.97|13753.49|13673.49|10
1723076600000|2024-08-08 00:23:20|13758.38|13678.38|13754.39|13674.39|13758.38|13678.38|13754.39|13674.39|10
1723076610000|2024-08-08 00:23:30|13753.99|13673.99|13749.89|13669.89|13754.36|13674.36|13749.89|13669.89|10
1723076620000|2024-08-08 00:23:40|13749.52|13669.52|13743.53|13663.53|13749.52|13669.52|13743.53|13663.53|10
1723076630000|2024-08-08 00:23:50|13743.12|13663.12|13740.62|13660.62|13743.12|13663.12|13740.62|13660.62|10
1723076640000|2024-08-08 00:24:00|13739.34|13659.34|13739.29|13659.29|13739.71|13659.71|13738.2|13658.2|10
1723076650000|2024-08-08 00:24:10|13740.14|13660.14|13738.34|13658.34|13740.36|13660.36|13738.34|13658.34|10
1723076660000|2024-08-08 00:24:20|13738.33|13658.33|13735.85|13655.85|13738.5|13658.5|13735.85|13655.85|10
1723076670000|2024-08-08 00:24:30|13735.5|13655.5|13736.68|13656.68|13736.68|13656.68|13734.88|13654.88|10
1723076680000|2024-08-08 00:24:40|13737.12|13657.12|13738.77|13658.77|13738.77|13658.77|13737.12|13657.12|10
1723076690000|2024-08-08 00:24:50|13739.02|13659.02|13740|13660|13740.22|13660.22|13738.84|13658.84|10
1723076700000|2024-08-08 00:25:00|13740.16|13660.16|13740.79|13660.79|13741.68|13661.68|13740|13660|10
1723076710000|2024-08-08 00:25:10|13740.94|13660.94|13741.21|13661.21|13741.21|13661.21|13740.31|13660.31|10
1723076720000|2024-08-08 00:25:20|13741.89|13661.89|13743.67|13663.67|13744.8|13664.8|13741.89|13661.89|10
1723076730000|2024-08-08 00:25:30|13743.62|13663.62|13744.13|13664.13|13744.13|13664.13|13743.33|13663.33|10
1723076740000|2024-08-08 00:25:40|13744.21|13664.21|13744.37|13664.37|13745.59|13665.59|13744.13|13664.13|10
1723076750000|2024-08-08 00:25:50|13744.58|13664.58|13745|13665|13745.21|13665.21|13744.32|13664.32|10
1723076760000|2024-08-08 00:26:00|13745.01|13665.01|13737.66|13657.66|13745.4|13665.4|13737.64|13657.64|10
1723076770000|2024-08-08 00:26:10|13738.48|13658.48|13739.58|13659.58|13739.58|13659.58|13738.41|13658.41|9
1723076780000|2024-08-08 00:26:20|13740.91|13660.91|13743.76|13663.76|13743.76|13663.76|13740.91|13660.91|10
1723076790000|2024-08-08 00:26:30|13744.05|13664.05|13741.13|13661.13|13744.17|13664.17|13741.13|13661.13|9
1723076800000|2024-08-08 00:26:40|13740.58|13660.58|13737.1|13657.1|13740.58|13660.58|13737.1|13657.1|10
1723076810000|2024-08-08 00:26:50|13737.08|13657.08|13736.74|13656.74|13737.17|13657.17|13735.53|13655.53|10
1723076820000|2024-08-08 00:27:00|13736.2|13656.2|13735.94|13655.94|13736.25|13656.25|13735.49|13655.49|9
1723076830000|2024-08-08 00:27:10|13735.99|13655.99|13731.97|13651.97|13736.04|13656.04|13731.97|13651.97|10
1723076840000|2024-08-08 00:27:20|13731.83|13651.83|13730.9|13650.9|13731.83|13651.83|13730.81|13650.81|10
1723076850000|2024-08-08 00:27:30|13731.1|13651.1|13734.43|13654.43|13734.43|13654.43|13731.1|13651.1|10
1723076860000|2024-08-08 00:27:40|13734.34|13654.34|13735.07|13655.07|13735.72|13655.72|13734.34|13654.34|10
1723076870000|2024-08-08 00:27:50|13735.56|13655.56|13730.84|13650.84|13735.56|13655.56|13730.84|13650.84|10
1723076880000|2024-08-08 00:28:00|13730.02|13650.02|13728.58|13648.58|13730.02|13650.02|13728.21|13648.21|10
1723076890000|2024-08-08 00:28:10|13727.8|13647.8|13727.79|13647.79|13727.8|13647.8|13727.15|13647.15|9
1723076900000|2024-08-08 00:28:20|13725.53|13645.53|13728.45|13648.45|13728.45|13648.45|13725.49|13645.49|10
1723076910000|2024-08-08 00:28:30|13728.63|13648.63|13731.1|13651.1|13731.1|13651.1|13728.51|13648.51|9
1723076920000|2024-08-08 00:28:40|13731.15|13651.15|13730.66|13650.66|13731.15|13651.15|13730.59|13650.59|10
1723076930000|2024-08-08 00:28:50|13730.65|13650.65|13727.68|13647.68|13730.65|13650.65|13727.46|13647.46|10
1723076940000|2024-08-08 00:29:00|13727.44|13647.44|13729.04|13649.04|13729.04|13649.04|13727.36|13647.36|10
1723076950000|2024-08-08 00:29:10|13728.53|13648.53|13727.97|13647.97|13729.07|13649.07|13727.97|13647.97|9
1723076960000|2024-08-08 00:29:20|13727.74|13647.74|13723.87|13643.87|13727.74|13647.74|13723.87|13643.87|10
1723076970000|2024-08-08 00:29:30|13723.81|13643.81|13723.73|13643.73|13723.81|13643.81|13722.75|13642.75|10
1723076980000|2024-08-08 00:29:40|13724.16|13644.16|13722.78|13642.78|13724.16|13644.16|13722.78|13642.78|10
1723076990000|2024-08-08 00:29:50|13722.33|13642.33|13718.72|13638.72|13722.33|13642.33|13718.72|13638.72|10
1723077000000|2024-08-08 00:30:00|13718.18|13638.18|13720.37|13640.37|13720.37|13640.37|13717.86|13637.86|10
1723077010000|2024-08-08 00:30:10|13720.9|13640.9|13721.47|13641.47|13722.04|13642.04|13720.85|13640.85|10
1723077020000|2024-08-08 00:30:20|13721.89|13641.89|13720.91|13640.91|13722.85|13642.85|13720.38|13640.38|10
1723077030000|2024-08-08 00:30:30|13721.3|13641.3|13727.44|13647.44|13727.44|13647.44|13721.3|13641.3|10
1723077040000|2024-08-08 00:30:40|13728.5|13648.5|13737.73|13657.73|13737.73|13657.73|13728.5|13648.5|10
1723077050000|2024-08-08 00:30:50|13737.83|13657.83|13740.72|13660.72|13740.72|13660.72|13737.83|13657.83|9
1723077060000|2024-08-08 00:31:00|13740.65|13660.65|13738.47|13658.47|13740.65|13660.65|13738.47|13658.47|10
1723077070000|2024-08-08 00:31:10|13737.47|13657.47|13735.39|13655.39|13741.6|13661.6|13735.39|13655.39|10
1723077080000|2024-08-08 00:31:20|13735.34|13655.34|13734.64|13654.64|13735.34|13655.34|13733.41|13653.41|10
1723077090000|2024-08-08 00:31:30|13734.48|13654.48|13735.47|13655.47|13736.23|13656.23|13734.48|13654.48|10
1723077100000|2024-08-08 00:31:40|13734.74|13654.74|13734.09|13654.09|13735.02|13655.02|13734.09|13654.09|10
1723077110000|2024-08-08 00:31:50|13734|13654|13729.79|13649.79|13734|13654|13729.79|13649.79|10
1723077120000|2024-08-08 00:32:00|13728.33|13648.33|13727.54|13647.54|13728.33|13648.33|13727.17|13647.17|10
1723077130000|2024-08-08 00:32:10|13727.62|13647.62|13730.45|13650.45|13730.45|13650.45|13727.4|13647.4|10
1723077140000|2024-08-08 00:32:20|13730.44|13650.44|13729.68|13649.68|13730.44|13650.44|13728.32|13648.32|10
1723077150000|2024-08-08 00:32:30|13730.07|13650.07|13727.82|13647.82|13730.07|13650.07|13727.82|13647.82|10
1723077160000|2024-08-08 00:32:40|13727.74|13647.74|13729.11|13649.11|13729.11|13649.11|13726.33|13646.33|10
1723077170000|2024-08-08 00:32:50|13729.13|13649.13|13737.06|13657.06|13737.06|13657.06|13729.13|13649.13|10
1723077180000|2024-08-08 00:33:00|13737.29|13657.29|13738.28|13658.28|13739.45|13659.45|13737.29|13657.29|10
1723077190000|2024-08-08 00:33:10|13737.92|13657.92|13734.2|13654.2|13737.92|13657.92|13734.2|13654.2|10
1723077200000|2024-08-08 00:33:20|13734.13|13654.13|13732.04|13652.04|13734.13|13654.13|13732.04|13652.04|10
1723077210000|2024-08-08 00:33:30|13732.17|13652.17|13733.51|13653.51|13734.35|13654.35|13732.16|13652.16|10
1723077220000|2024-08-08 00:33:40|13732.89|13652.89|13722.58|13642.58|13733.04|13653.04|13722.58|13642.58|9
1723077230000|2024-08-08 00:33:50|13720|13640|13716.84|13636.84|13720|13640|13716.84|13636.84|10
1723077240000|2024-08-08 00:34:00|13716.46|13636.46|13710.28|13630.28|13716.46|13636.46|13710.28|13630.28|10
1723077250000|2024-08-08 00:34:10|13709.23|13629.23|13701.17|13621.17|13709.23|13629.23|13700.92|13620.92|9
1723077260000|2024-08-08 00:34:20|13701.21|13621.21|13696.27|13616.27|13701.21|13621.21|13696.27|13616.27|10
1723077270000|2024-08-08 00:34:30|13695.21|13615.21|13691.21|13611.21|13695.21|13615.21|13691.21|13611.21|10
1723077280000|2024-08-08 00:34:40|13691.3|13611.3|13688.9|13608.9|13691.86|13611.86|13688.82|13608.82|10
1723077290000|2024-08-08 00:34:50|13687.35|13607.35|13688.71|13608.71|13688.71|13608.71|13687.35|13607.35|10
1723077300000|2024-08-08 00:35:00|13688.4|13608.4|13689.89|13609.89|13690.15|13610.15|13687.51|13607.51|10
1723077310000|2024-08-08 00:35:10|13689.1|13609.1|13682.78|13602.78|13689.1|13609.1|13682.78|13602.78|10
1723077320000|2024-08-08 00:35:20|13683.28|13603.28|13685.88|13605.88|13685.88|13605.88|13683.28|13603.28|9
1723077330000|2024-08-08 00:35:30|13686.15|13606.15|13695.51|13615.51|13695.51|13615.51|13685.96|13605.96|10
1723077340000|2024-08-08 00:35:40|13696.29|13616.29|13703.26|13623.26|13703.26|13623.26|13696.29|13616.29|10
1723077350000|2024-08-08 00:35:50|13705.66|13625.66|13709.23|13629.23|13709.23|13629.23|13705.66|13625.66|10
1723077360000|2024-08-08 00:36:00|13709.65|13629.65|13718.92|13638.92|13718.92|13638.92|13709.65|13629.65|10
1723077370000|2024-08-08 00:36:10|13719.6|13639.6|13720.01|13640.01|13722.21|13642.21|13719.2|13639.2|10
1723077380000|2024-08-08 00:36:20|13721.11|13641.11|13720.19|13640.19|13721.11|13641.11|13719.14|13639.14|10
1723077390000|2024-08-08 00:36:30|13719.9|13639.9|13718.04|13638.04|13719.9|13639.9|13718.04|13638.04|10
1723077400000|2024-08-08 00:36:40|13718.38|13638.38|13717.13|13637.13|13720.12|13640.12|13717.13|13637.13|10
1723077410000|2024-08-08 00:36:50|13716.31|13636.31|13713.41|13633.41|13716.31|13636.31|13713.07|13633.07|10
1723077420000|2024-08-08 00:37:00|13713.92|13633.92|13713.62|13633.62|13714.29|13634.29|13713.17|13633.17|10
1723077430000|2024-08-08 00:37:10|13712.93|13632.93|13713.59|13633.59|13714.86|13634.86|13712.93|13632.93|10
1723077440000|2024-08-08 00:37:20|13715.06|13635.06|13721.42|13641.42|13721.42|13641.42|13713.76|13633.76|10
1723077450000|2024-08-08 00:37:30|13721.27|13641.27|13717.56|13637.56|13721.27|13641.27|13717.56|13637.56|10
1723077460000|2024-08-08 00:37:40|13716.99|13636.99|13709.87|13629.87|13716.99|13636.99|13709.87|13629.87|10
1723077470000|2024-08-08 00:37:50|13709.62|13629.62|13706.32|13626.32|13709.85|13629.85|13705.77|13625.77|10
1723077480000|2024-08-08 00:38:00|13706.47|13626.47|13707.56|13627.56|13708.69|13628.69|13706.47|13626.47|10
1723077490000|2024-08-08 00:38:10|13707.5|13627.5|13706.14|13626.14|13707.5|13627.5|13706.14|13626.14|10
1723077500000|2024-08-08 00:38:20|13706.59|13626.59|13704.98|13624.98|13708.44|13628.44|13704.98|13624.98|10
1723077510000|2024-08-08 00:38:30|13704.53|13624.53|13700.08|13620.08|13704.53|13624.53|13700.08|13620.08|9
1723077520000|2024-08-08 00:38:40|13699.2|13619.2|13698.51|13618.51|13699.74|13619.74|13698.51|13618.51|10
1723077530000|2024-08-08 00:38:50|13699.15|13619.15|13698.38|13618.38|13699.88|13619.88|13698.38|13618.38|10
1723077540000|2024-08-08 00:39:00|13698.13|13618.13|13693.89|13613.89|13698.45|13618.45|13693.89|13613.89|10
1723077550000|2024-08-08 00:39:10|13693.7|13613.7|13688.87|13608.87|13693.7|13613.7|13688.87|13608.87|10
1723077560000|2024-08-08 00:39:20|13688.9|13608.9|13671.25|13591.25|13688.9|13608.9|13671.25|13591.25|10
1723077570000|2024-08-08 00:39:30|13671.06|13591.06|13666.81|13586.81|13671.06|13591.06|13666.69|13586.69|10
1723077580000|2024-08-08 00:39:40|13665.34|13585.34|13657.4|13577.4|13665.34|13585.34|13657.4|13577.4|10
1723077590000|2024-08-08 00:39:50|13656.41|13576.41|13655.73|13575.73|13656.41|13576.41|13654.96|13574.96|10
1723077600000|2024-08-08 00:40:00|13655.7|13575.7|13659.07|13579.07|13659.07|13579.07|13655.7|13575.7|10
1723077610000|2024-08-08 00:40:10|13661.45|13581.45|13672.55|13592.55|13672.55|13592.55|13661.45|13581.45|10
1723077620000|2024-08-08 00:40:20|13673.03|13593.03|13676.23|13596.23|13676.23|13596.23|13673.03|13593.03|9
1723077630000|2024-08-08 00:40:30|13676.97|13596.97|13674.55|13594.55|13676.97|13596.97|13674.55|13594.55|10
1723077640000|2024-08-08 00:40:40|13674.31|13594.31|13679.8|13599.8|13679.8|13599.8|13673.71|13593.71|10
1723077650000|2024-08-08 00:40:50|13679.97|13599.97|13682.88|13602.88|13683.64|13603.64|13679.81|13599.81|10
1723077660000|2024-08-08 00:41:00|13682.74|13602.74|13683.84|13603.84|13684.05|13604.05|13682.23|13602.23|10
1723077670000|2024-08-08 00:41:10|13684.86|13604.86|13678.18|13598.18|13684.86|13604.86|13678.18|13598.18|10
1723077680000|2024-08-08 00:41:20|13678.28|13598.28|13678.63|13598.63|13679.58|13599.58|13678.02|13598.02|10
1723077690000|2024-08-08 00:41:30|13678.12|13598.12|13687.74|13607.74|13687.74|13607.74|13677.86|13597.86|10
1723077700000|2024-08-08 00:41:40|13688.08|13608.08|13688.99|13608.99|13689.2|13609.2|13687.97|13607.97|10
1723077710000|2024-08-08 00:41:50|13689.09|13609.09|13689.31|13609.31|13689.6|13609.6|13688.51|13608.51|10
1723077720000|2024-08-08 00:42:00|13689.47|13609.47|13694.82|13614.82|13694.82|13614.82|13689.47|13609.47|10
1723077730000|2024-08-08 00:42:10|13695.07|13615.07|13694.27|13614.27|13695.07|13615.07|13693.72|13613.72|10
1723077740000|2024-08-08 00:42:20|13694.54|13614.54|13699.29|13619.29|13699.29|13619.29|13694.54|13614.54|10
1723077750000|2024-08-08 00:42:30|13699.85|13619.85|13706.32|13626.32|13706.32|13626.32|13699.85|13619.85|10
1723077760000|2024-08-08 00:42:40|13707.13|13627.13|13712.32|13632.32|13712.32|13632.32|13707.13|13627.13|10
1723077770000|2024-08-08 00:42:50|13712.6|13632.6|13715.1|13635.1|13715.28|13635.28|13712.6|13632.6|10
1723077780000|2024-08-08 00:43:00|13714|13634|13719.41|13639.41|13719.41|13639.41|13714|13634|10
1723077790000|2024-08-08 00:43:10|13719.44|13639.44|13719.46|13639.46|13720.82|13640.82|13719.44|13639.44|10
1723077800000|2024-08-08 00:43:20|13719.57|13639.57|13726.16|13646.16|13726.58|13646.58|13719.57|13639.57|10
1723077810000|2024-08-08 00:43:30|13728.28|13648.28|13726.92|13646.92|13728.67|13648.67|13726.42|13646.42|10
1723077820000|2024-08-08 00:43:40|13725.65|13645.65|13720.84|13640.84|13725.65|13645.65|13720.72|13640.72|10
1723077830000|2024-08-08 00:43:50|13720.3|13640.3|13720.32|13640.32|13720.63|13640.63|13719.01|13639.01|10
1723077840000|2024-08-08 00:44:00|13720.38|13640.38|13720.7|13640.7|13722|13642|13720.36|13640.36|10
1723077850000|2024-08-08 00:44:10|13720.64|13640.64|13724.56|13644.56|13725.07|13645.07|13720.64|13640.64|10
1723077860000|2024-08-08 00:44:20|13723.87|13643.87|13722.16|13642.16|13724.23|13644.23|13721.52|13641.52|10
1723077870000|2024-08-08 00:44:30|13723.78|13643.78|13729.3|13649.3|13729.3|13649.3|13723.78|13643.78|10
1723077880000|2024-08-08 00:44:40|13729.42|13649.42|13729.61|13649.61|13730.63|13650.63|13729.42|13649.42|10
1723077890000|2024-08-08 00:44:50|13728.66|13648.66|13727.05|13647.05|13728.78|13648.78|13726.49|13646.49|10
1723077900000|2024-08-08 00:45:00|13727.22|13647.22|13726.58|13646.58|13728.02|13648.02|13726.58|13646.58|10
1723077910000|2024-08-08 00:45:10|13726.52|13646.52|13724.56|13644.56|13726.61|13646.61|13724.08|13644.08|10
1723077920000|2024-08-08 00:45:20|13724.97|13644.97|13726.95|13646.95|13727.42|13647.42|13724.97|13644.97|10
1723077930000|2024-08-08 00:45:30|13725.55|13645.55|13725.13|13645.13|13725.55|13645.55|13724.77|13644.77|10
1723077940000|2024-08-08 00:45:40|13724.26|13644.26|13719.19|13639.19|13724.26|13644.26|13717.52|13637.52|10
1723077950000|2024-08-08 00:45:50|13720.2|13640.2|13723.94|13643.94|13724.61|13644.61|13720.2|13640.2|10
1723077960000|2024-08-08 00:46:00|13723.95|13643.95|13726.81|13646.81|13726.81|13646.81|13723.95|13643.95|10
1723077970000|2024-08-08 00:46:10|13727.09|13647.09|13733.65|13653.65|13733.65|13653.65|13727.09|13647.09|10
1723077980000|2024-08-08 00:46:20|13734.64|13654.64|13744.42|13664.42|13744.42|13664.42|13734.64|13654.64|10
1723077990000|2024-08-08 00:46:30|13746.72|13666.72|13747.52|13667.52|13749.3|13669.3|13746.72|13666.72|10
1723078000000|2024-08-08 00:46:40|13747.59|13667.59|13744.71|13664.71|13747.82|13667.82|13744.39|13664.39|10
1723078010000|2024-08-08 00:46:50|13744|13664|13742.8|13662.8|13744|13664|13742.53|13662.53|10
1723078020000|2024-08-08 00:47:00|13742.36|13662.36|13743.43|13663.43|13743.43|13663.43|13742.04|13662.04|10
1723078030000|2024-08-08 00:47:10|13744.09|13664.09|13746.8|13666.8|13747.71|13667.71|13744.09|13664.09|10
1723078040000|2024-08-08 00:47:20|13747.54|13667.54|13750.62|13670.62|13751.25|13671.25|13747.54|13667.54|10
1723078050000|2024-08-08 00:47:30|13750.47|13670.47|13747.49|13667.49|13750.49|13670.49|13747.45|13667.45|10
1723078060000|2024-08-08 00:47:40|13747.76|13667.76|13746.9|13666.9|13747.76|13667.76|13746.31|13666.31|10
1723078070000|2024-08-08 00:47:50|13746.84|13666.84|13754.61|13674.61|13755.1|13675.1|13746.84|13666.84|9
1723078080000|2024-08-08 00:48:00|13755.04|13675.04|13762.02|13682.02|13762.02|13682.02|13755.04|13675.04|10
1723078090000|2024-08-08 00:48:10|13763.11|13683.11|13766.36|13686.36|13766.36|13686.36|13763.11|13683.11|10
1723078100000|2024-08-08 00:48:20|13766.47|13686.47|13769.31|13689.31|13769.31|13689.31|13766.47|13686.47|10
1723078110000|2024-08-08 00:48:30|13769.73|13689.73|13780.37|13700.37|13780.37|13700.37|13769.73|13689.73|10
1723078120000|2024-08-08 00:48:40|13780.15|13700.15|13786.79|13706.79|13786.79|13706.79|13780.15|13700.15|9
1723078130000|2024-08-08 00:48:50|13787.52|13707.52|13788.89|13708.89|13790.59|13710.59|13787.49|13707.49|10
1723078140000|2024-08-08 00:49:00|13789.46|13709.46|13795.69|13715.69|13795.69|13715.69|13789.46|13709.46|10
1723078150000|2024-08-08 00:49:10|13795.85|13715.85|13795.66|13715.66|13795.91|13715.91|13794.94|13714.94|10
1723078160000|2024-08-08 00:49:20|13795.59|13715.59|13792.99|13712.99|13795.64|13715.64|13792.99|13712.99|10
1723078170000|2024-08-08 00:49:30|13793.22|13713.22|13790.91|13710.91|13793.22|13713.22|13790.79|13710.79|10
1723078180000|2024-08-08 00:49:40|13789.88|13709.88|13789.9|13709.9|13790.19|13710.19|13788.19|13708.19|10
1723078190000|2024-08-08 00:49:50|13790.42|13710.42|13792.01|13712.01|13792.2|13712.2|13790.42|13710.42|10
1723078200000|2024-08-08 00:50:00|13792.51|13712.51|13790.99|13710.99|13792.51|13712.51|13790.96|13710.96|10
1723078210000|2024-08-08 00:50:10|13791.09|13711.09|13787.43|13707.43|13791.09|13711.09|13787.25|13707.25|10
1723078220000|2024-08-08 00:50:20|13788.04|13708.04|13790.22|13710.22|13790.22|13710.22|13788.04|13708.04|9
1723078230000|2024-08-08 00:50:30|13790.44|13710.44|13791.88|13711.88|13792.69|13712.69|13790.44|13710.44|10
1723078240000|2024-08-08 00:50:40|13791.81|13711.81|13788.92|13708.92|13791.81|13711.81|13788.72|13708.72|9
1723078250000|2024-08-08 00:50:50|13788.72|13708.72|13785.68|13705.68|13788.72|13708.72|13785.68|13705.68|10
1723078260000|2024-08-08 00:51:00|13785.57|13705.57|13787.81|13707.81|13788.21|13708.21|13785.57|13705.57|10
1723078270000|2024-08-08 00:51:10|13788.28|13708.28|13788.18|13708.18|13788.63|13708.63|13788.03|13708.03|10
1723078280000|2024-08-08 00:51:20|13788.33|13708.33|13786.43|13706.43|13788.33|13708.33|13785.65|13705.65|10
1723078290000|2024-08-08 00:51:30|13786.4|13706.4|13790.13|13710.13|13790.13|13710.13|13786.4|13706.4|10
1723078300000|2024-08-08 00:51:40|13790.57|13710.57|13791.73|13711.73|13791.73|13711.73|13790.57|13710.57|10
1723078310000|2024-08-08 00:51:50|13791.72|13711.72|13793.32|13713.32|13793.32|13713.32|13791.7|13711.7|9
1723078320000|2024-08-08 00:52:00|13793.85|13713.85|13797.84|13717.84|13797.84|13717.84|13793.85|13713.85|10
1723078330000|2024-08-08 00:52:10|13799.05|13719.05|13804.32|13724.32|13804.32|13724.32|13799.05|13719.05|10
1723078340000|2024-08-08 00:52:20|13809.35|13729.35|13808.98|13728.98|13810.68|13730.68|13808.51|13728.51|10
1723078350000|2024-08-08 00:52:30|13808.35|13728.35|13806.38|13726.38|13808.35|13728.35|13806.38|13726.38|10
1723078360000|2024-08-08 00:52:40|13806.44|13726.44|13804.67|13724.67|13806.44|13726.44|13804.53|13724.53|10
1723078370000|2024-08-08 00:52:50|13804.71|13724.71|13801.79|13721.79|13805.34|13725.34|13801.79|13721.79|10
1723078380000|2024-08-08 00:53:00|13800.18|13720.18|13797.54|13717.54|13800.18|13720.18|13797.06|13717.06|10
1723078390000|2024-08-08 00:53:10|13797.15|13717.15|13790.54|13710.54|13797.15|13717.15|13790.13|13710.13|10
1723078400000|2024-08-08 00:53:20|13790.55|13710.55|13796.24|13716.24|13796.24|13716.24|13790.55|13710.55|10
1723078410000|2024-08-08 00:53:30|13796.07|13716.07|13799.92|13719.92|13799.92|13719.92|13796.07|13716.07|10
1723078420000|2024-08-08 00:53:40|13800.26|13720.26|13803.16|13723.16|13803.16|13723.16|13800.26|13720.26|10
1723078430000|2024-08-08 00:53:50|13803.26|13723.26|13805.78|13725.78|13805.78|13725.78|13803.26|13723.26|10
1723078440000|2024-08-08 00:54:00|13806.04|13726.04|13809.16|13729.16|13809.16|13729.16|13806.04|13726.04|10
1723078450000|2024-08-08 00:54:10|13809.1|13729.1|13814.2|13734.2|13814.2|13734.2|13809.1|13729.1|10
1723078460000|2024-08-08 00:54:20|13814.55|13734.55|13815.17|13735.17|13817.75|13737.75|13814.55|13734.55|10
1723078470000|2024-08-08 00:54:30|13815.13|13735.13|13814.83|13734.83|13815.68|13735.68|13814.83|13734.83|10
1723078480000|2024-08-08 00:54:40|13814.18|13734.18|13814.04|13734.04|13814.18|13734.18|13813.07|13733.07|10
1723078490000|2024-08-08 00:54:50|13814|13734|13813.75|13733.75|13815.75|13735.75|13813.75|13733.75|10
1723078500000|2024-08-08 00:55:00|13813.81|13733.81|13813.07|13733.07|13813.81|13733.81|13812.56|13732.56|8
1723078510000|2024-08-08 00:55:10|13812.97|13732.97|13814.26|13734.26|13814.26|13734.26|13812.27|13732.27|9
1723078520000|2024-08-08 00:55:20|13814.04|13734.04|13815.83|13735.83|13815.86|13735.86|13813.98|13733.98|10
1723078530000|2024-08-08 00:55:30|13816.48|13736.48|13817.56|13737.56|13818.23|13738.23|13816.48|13736.48|10
1723078540000|2024-08-08 00:55:40|13817.41|13737.41|13816.75|13736.75|13817.6|13737.6|13816.75|13736.75|10
1723078550000|2024-08-08 00:55:50|13816.63|13736.63|13819|13739|13819.04|13739.04|13816.41|13736.41|10
1723078560000|2024-08-08 00:56:00|13819.05|13739.05|13820.84|13740.84|13820.84|13740.84|13819.03|13739.03|10
1723078570000|2024-08-08 00:56:10|13821.01|13741.01|13823.45|13743.45|13823.45|13743.45|13821.01|13741.01|10
1723078580000|2024-08-08 00:56:20|13823.37|13743.37|13833.17|13753.17|13833.17|13753.17|13823.37|13743.37|10
1723078590000|2024-08-08 00:56:30|13833.47|13753.47|13832.38|13752.38|13834.54|13754.54|13832.16|13752.16|10
1723078600000|2024-08-08 00:56:40|13832.48|13752.48|13832|13752|13833.49|13753.49|13831.77|13751.77|10
1723078610000|2024-08-08 00:56:50|13832.36|13752.36|13830.36|13750.36|13832.7|13752.7|13830.33|13750.33|10
1723078620000|2024-08-08 00:57:00|13830.29|13750.29|13830.76|13750.76|13830.76|13750.76|13830.06|13750.06|10
1723078630000|2024-08-08 00:57:10|13830.11|13750.11|13826.16|13746.16|13830.11|13750.11|13826.16|13746.16|10
1723078640000|2024-08-08 00:57:20|13825.71|13745.71|13821.82|13741.82|13825.79|13745.79|13821.82|13741.82|8
1723078650000|2024-08-08 00:57:30|13820.33|13740.33|13813.67|13733.67|13820.34|13740.34|13813.67|13733.67|9
1723078660000|2024-08-08 00:57:40|13813.44|13733.44|13812.34|13732.34|13813.79|13733.79|13812.34|13732.34|10
1723078670000|2024-08-08 00:57:50|13811.68|13731.68|13809.32|13729.32|13811.68|13731.68|13809.32|13729.32|10
1723078680000|2024-08-08 00:58:00|13809.24|13729.24|13814.36|13734.36|13814.36|13734.36|13809.24|13729.24|10
1723078690000|2024-08-08 00:58:10|13814.62|13734.62|13817.43|13737.43|13817.43|13737.43|13814.62|13734.62|10
1723078700000|2024-08-08 00:58:20|13817.4|13737.4|13820.19|13740.19|13820.98|13740.98|13817.4|13737.4|10
1723078710000|2024-08-08 00:58:30|13820.11|13740.11|13821.48|13741.48|13821.57|13741.57|13820.11|13740.11|10
1723078720000|2024-08-08 00:58:40|13821.67|13741.67|13822.07|13742.07|13822.85|13742.85|13821.47|13741.47|9
1723078730000|2024-08-08 00:58:50|13822.02|13742.02|13822.95|13742.95|13822.95|13742.95|13821.94|13741.94|10
1723078740000|2024-08-08 00:59:00|13822.85|13742.85|13824.99|13744.99|13824.99|13744.99|13822.85|13742.85|10
1723078750000|2024-08-08 00:59:10|13824.62|13744.62|13818.2|13738.2|13825.14|13745.14|13818.08|13738.08|10
1723078760000|2024-08-08 00:59:20|13817.81|13737.81|13818.72|13738.72|13818.99|13738.99|13817.51|13737.51|10
1723078770000|2024-08-08 00:59:30|13817.9|13737.9|13816.2|13736.2|13817.9|13737.9|13815.77|13735.77|10
1723078780000|2024-08-08 00:59:40|13816.62|13736.62|13818.13|13738.13|13818.13|13738.13|13816.62|13736.62|9
1723078790000|2024-08-08 00:59:50|13818.09|13738.09|13818.59|13738.59|13818.6|13738.6|13818.09|13738.09|8
1723078800000|2024-08-08 01:00:00|13819.34|13739.34|13821.43|13741.43|13821.43|13741.43|13819|13739|10
1723078810000|2024-08-08 01:00:10|13821.54|13741.54|13822.71|13742.71|13822.71|13742.71|13820.05|13740.05|10
1723078820000|2024-08-08 01:00:20|13822.81|13742.81|13825.23|13745.23|13825.23|13745.23|13822.81|13742.81|9
1723078830000|2024-08-08 01:00:30|13825.52|13745.52|13826.05|13746.05|13826.38|13746.38|13825.52|13745.52|10
1723078840000|2024-08-08 01:00:40|13826.44|13746.44|13830.01|13750.01|13830.8|13750.8|13826.44|13746.44|10
1723078850000|2024-08-08 01:00:50|13829.9|13749.9|13825.47|13745.47|13829.9|13749.9|13825.47|13745.47|10
1723078860000|2024-08-08 01:01:00|13825.83|13745.83|13822.26|13742.26|13825.9|13745.9|13822.26|13742.26|10
1723078870000|2024-08-08 01:01:10|13821.98|13741.98|13819.17|13739.17|13821.98|13741.98|13818.96|13738.96|10
1723078880000|2024-08-08 01:01:20|13819.47|13739.47|13821.09|13741.09|13821.67|13741.67|13819.47|13739.47|10
1723078890000|2024-08-08 01:01:30|13821.03|13741.03|13820.5|13740.5|13821.55|13741.55|13820.5|13740.5|10
1723078900000|2024-08-08 01:01:40|13820.15|13740.15|13818.02|13738.02|13820.15|13740.15|13818.02|13738.02|10
1723078910000|2024-08-08 01:01:50|13817.73|13737.73|13812.39|13732.39|13817.73|13737.73|13810.66|13730.66|9
1723078920000|2024-08-08 01:02:00|13811.49|13731.49|13813.37|13733.37|13813.64|13733.64|13811.49|13731.49|10
1723078930000|2024-08-08 01:02:10|13813.32|13733.32|13812.35|13732.35|13813.32|13733.32|13810.73|13730.73|9
1723078940000|2024-08-08 01:02:20|13812.4|13732.4|13815.56|13735.56|13815.56|13735.56|13812.4|13732.4|10
1723078950000|2024-08-08 01:02:30|13815.71|13735.71|13816.65|13736.65|13816.7|13736.7|13815.71|13735.71|10
1723078960000|2024-08-08 01:02:40|13817.06|13737.06|13818.28|13738.28|13818.28|13738.28|13817.05|13737.05|9
1723078970000|2024-08-08 01:02:50|13818.57|13738.57|13820.85|13740.85|13820.92|13740.92|13818.57|13738.57|9
1723078980000|2024-08-08 01:03:00|13820.68|13740.68|13825.11|13745.11|13825.11|13745.11|13820.47|13740.47|10
1723078990000|2024-08-08 01:03:10|13825.94|13745.94|13829.01|13749.01|13829.01|13749.01|13825.94|13745.94|10
1723079000000|2024-08-08 01:03:20|13829.5|13749.5|13838.17|13758.17|13839.05|13759.05|13829.5|13749.5|10
1723079010000|2024-08-08 01:03:30|13838.37|13758.37|13837.22|13757.22|13838.54|13758.54|13837.22|13757.22|10
1723079020000|2024-08-08 01:03:40|13838.17|13758.17|13841.89|13761.89|13841.89|13761.89|13837.85|13757.85|10
1723079030000|2024-08-08 01:03:50|13841.92|13761.92|13844.56|13764.56|13844.56|13764.56|13841.92|13761.92|10
1723079040000|2024-08-08 01:04:00|13844.4|13764.4|13847.79|13767.79|13847.79|13767.79|13844.39|13764.39|10
1723079050000|2024-08-08 01:04:10|13847.52|13767.52|13850.77|13770.77|13851.22|13771.22|13846.47|13766.47|10
1723079060000|2024-08-08 01:04:20|13851.57|13771.57|13861.62|13781.62|13861.62|13781.62|13851.57|13771.57|10
1723079070000|2024-08-08 01:04:30|13860.9|13780.9|13863.64|13783.64|13863.64|13783.64|13860.9|13780.9|10
1723079080000|2024-08-08 01:04:40|13862.26|13782.26|13858|13778|13862.26|13782.26|13857.73|13777.73|10
1723079090000|2024-08-08 01:04:50|13858.76|13778.76|13860.2|13780.2|13860.2|13780.2|13858.09|13778.09|10
1723079100000|2024-08-08 01:05:00|13860.16|13780.16|13860.48|13780.48|13862.3|13782.3|13860.16|13780.16|10
1723079110000|2024-08-08 01:05:10|13859.82|13779.82|13858.02|13778.02|13859.82|13779.82|13857.47|13777.47|10
1723079120000|2024-08-08 01:05:20|13858.98|13778.98|13861.31|13781.31|13861.69|13781.69|13858.98|13778.98|10
1723079130000|2024-08-08 01:05:30|13861.74|13781.74|13862.66|13782.66|13862.85|13782.85|13861.32|13781.32|10
1723079140000|2024-08-08 01:05:40|13863.22|13783.22|13865.83|13785.83|13865.83|13785.83|13863.22|13783.22|10
1723079150000|2024-08-08 01:05:50|13866.31|13786.31|13868.69|13788.69|13869.53|13789.53|13866.31|13786.31|10
1723079160000|2024-08-08 01:06:00|13869.48|13789.48|13864.07|13784.07|13869.76|13789.76|13864.07|13784.07|10
1723079170000|2024-08-08 01:06:10|13864.34|13784.34|13854.95|13774.95|13864.34|13784.34|13854.95|13774.95|10
1723079180000|2024-08-08 01:06:20|13855.18|13775.18|13853.59|13773.59|13855.18|13775.18|13853.24|13773.24|10
1723079190000|2024-08-08 01:06:30|13852.87|13772.87|13852.37|13772.37|13852.87|13772.87|13851.73|13771.73|10
1723079200000|2024-08-08 01:06:40|13852.1|13772.1|13846.62|13766.62|13852.1|13772.1|13845.67|13765.67|10
1723079210000|2024-08-08 01:06:50|13846.86|13766.86|13856.08|13776.08|13856.08|13776.08|13846.86|13766.86|10
1723079220000|2024-08-08 01:07:00|13856.51|13776.51|13856.82|13776.82|13858.44|13778.44|13856.51|13776.51|10
1723079230000|2024-08-08 01:07:10|13855.62|13775.62|13856.54|13776.54|13856.7|13776.7|13855.44|13775.44|10
1723079240000|2024-08-08 01:07:20|13856.4|13776.4|13856.05|13776.05|13856.56|13776.56|13855.41|13775.41|9
1723079250000|2024-08-08 01:07:30|13856.01|13776.01|13858.67|13778.67|13858.67|13778.67|13855.47|13775.47|9
1723079260000|2024-08-08 01:07:40|13859.06|13779.06|13860.71|13780.71|13861.02|13781.02|13859.06|13779.06|10
1723079270000|2024-08-08 01:07:50|13861.48|13781.48|13861.9|13781.9|13862.5|13782.5|13861.43|13781.43|10
1723079280000|2024-08-08 01:08:00|13862.13|13782.13|13863.5|13783.5|13865.21|13785.21|13862.13|13782.13|10
1723079290000|2024-08-08 01:08:10|13863.27|13783.27|13860.63|13780.63|13863.27|13783.27|13860.63|13780.63|10
1723079300000|2024-08-08 01:08:20|13860.44|13780.44|13860.94|13780.94|13861.36|13781.36|13860.44|13780.44|9
1723079310000|2024-08-08 01:08:30|13859.89|13779.89|13862.61|13782.61|13862.61|13782.61|13859.08|13779.08|10
1723079320000|2024-08-08 01:08:40|13862.92|13782.92|13863.14|13783.14|13863.37|13783.37|13862.14|13782.14|10
1723079330000|2024-08-08 01:08:50|13863.1|13783.1|13864.27|13784.27|13864.36|13784.36|13863.1|13783.1|10
1723079340000|2024-08-08 01:09:00|13864.25|13784.25|13868.66|13788.66|13869.06|13789.06|13864.25|13784.25|10
1723079350000|2024-08-08 01:09:10|13868.39|13788.39|13867.93|13787.93|13868.9|13788.9|13867.93|13787.93|8
1723079360000|2024-08-08 01:09:20|13867.07|13787.07|13867.13|13787.13|13867.13|13787.13|13866.54|13786.54|10
1723079370000|2024-08-08 01:09:30|13866.39|13786.39|13864.78|13784.78|13866.39|13786.39|13864.53|13784.53|10
1723079380000|2024-08-08 01:09:40|13865.16|13785.16|13862.29|13782.29|13865.16|13785.16|13862.29|13782.29|10
1723079390000|2024-08-08 01:09:50|13862.17|13782.17|13863.27|13783.27|13863.27|13783.27|13862.01|13782.01|10
1723079400000|2024-08-08 01:10:00|13863.33|13783.33|13858.6|13778.6|13863.33|13783.33|13858.46|13778.46|10
1723079410000|2024-08-08 01:10:10|13860.01|13780.01|13856.52|13776.52|13860.01|13780.01|13855.32|13775.32|10
1723079420000|2024-08-08 01:10:20|13856.5|13776.5|13861.71|13781.71|13861.71|13781.71|13856.5|13776.5|10
1723079430000|2024-08-08 01:10:30|13862.36|13782.36|13866.04|13786.04|13866.06|13786.06|13862.36|13782.36|10
1723079440000|2024-08-08 01:10:40|13865.84|13785.84|13870.86|13790.86|13871.89|13791.89|13865.84|13785.84|10
1723079450000|2024-08-08 01:10:50|13868.52|13788.52|13866.08|13786.08|13868.52|13788.52|13865.91|13785.91|9
1723079460000|2024-08-08 01:11:00|13865.87|13785.87|13867.44|13787.44|13867.44|13787.44|13865.24|13785.24|10
1723079470000|2024-08-08 01:11:10|13867.92|13787.92|13870.81|13790.81|13870.81|13790.81|13867.92|13787.92|10
1723079480000|2024-08-08 01:11:20|13871.93|13791.93|13872.98|13792.98|13872.98|13792.98|13871.93|13791.93|10
1723079490000|2024-08-08 01:11:30|13873.18|13793.18|13873.65|13793.65|13873.65|13793.65|13873.09|13793.09|10
1723079500000|2024-08-08 01:11:40|13873.55|13793.55|13879.18|13799.18|13879.18|13799.18|13873.47|13793.47|10
1723079510000|2024-08-08 01:11:50|13882.56|13802.56|13887.26|13807.26|13887.26|13807.26|13882.56|13802.56|10
1723079520000|2024-08-08 01:12:00|13887.46|13807.46|13897.95|13817.95|13897.95|13817.95|13887.34|13807.34|10
1723079530000|2024-08-08 01:12:10|13899.16|13819.16|13905.53|13825.53|13905.53|13825.53|13899.16|13819.16|9
1723079540000|2024-08-08 01:12:20|13907.9|13827.9|13916.88|13836.88|13916.88|13836.88|13907.9|13827.9|10
1723079550000|2024-08-08 01:12:30|13917.08|13837.08|13943.06|13863.06|13943.06|13863.06|13917.08|13837.08|10
1723079560000|2024-08-08 01:12:40|13943.77|13863.77|13950.81|13870.81|13950.92|13870.92|13943.77|13863.77|10
1723079570000|2024-08-08 01:12:50|13953.44|13873.44|13969.14|13889.14|13969.14|13889.14|13953.44|13873.44|10
1723079580000|2024-08-08 01:13:00|13970.72|13890.72|13986.95|13906.95|13987.22|13907.22|13969.52|13889.52|10
1723079590000|2024-08-08 01:13:10|13987.24|13907.24|13997.15|13917.15|13997.34|13917.34|13987.24|13907.24|10
1723079600000|2024-08-08 01:13:20|13996.84|13916.84|14008.63|13928.63|14008.63|13928.63|13996.84|13916.84|10
1723079610000|2024-08-08 01:13:30|14009.56|13929.56|14023.16|13943.16|14023.16|13943.16|14009.56|13929.56|10
1723079620000|2024-08-08 01:13:40|14024.71|13944.71|14014.66|13934.66|14025.4|13945.4|14014.66|13934.66|10
1723079630000|2024-08-08 01:13:50|14014.27|13934.27|14008|13928|14014.27|13934.27|14008|13928|10
1723079640000|2024-08-08 01:14:00|14007.58|13927.58|14000.97|13920.97|14007.58|13927.58|14000.97|13920.97|10
1723079650000|2024-08-08 01:14:10|14001.43|13921.43|14002.73|13922.73|14003.07|13923.07|13999.46|13919.46|10
1723079660000|2024-08-08 01:14:20|14003.42|13923.42|13998.53|13918.53|14003.85|13923.85|13997.75|13917.75|10
1723079670000|2024-08-08 01:14:30|13998.5|13918.5|14004.7|13924.7|14004.7|13924.7|13998.5|13918.5|10
1723079680000|2024-08-08 01:14:40|14004.5|13924.5|14009.7|13929.7|14009.7|13929.7|14004.5|13924.5|10
1723079690000|2024-08-08 01:14:50|14009.14|13929.14|14011.13|13931.13|14011.13|13931.13|14008.28|13928.28|10
1723079700000|2024-08-08 01:15:00|14010.81|13930.81|14014.57|13934.57|14014.72|13934.72|14008.77|13928.77|10
1723079710000|2024-08-08 01:15:10|14015.08|13935.08|14015.89|13935.89|14017.75|13937.75|14015.08|13935.08|10
1723079720000|2024-08-08 01:15:20|14014.96|13934.96|14006.64|13926.64|14014.96|13934.96|14006.64|13926.64|10
1723079730000|2024-08-08 01:15:30|14006.21|13926.21|13997.94|13917.94|14006.21|13926.21|13997.94|13917.94|9
1723079740000|2024-08-08 01:15:40|13997.62|13917.62|13992.86|13912.86|13997.68|13917.68|13992.78|13912.78|10
1723079750000|2024-08-08 01:15:50|13992.96|13912.96|13998.63|13918.63|13998.63|13918.63|13990.02|13910.02|10
1723079760000|2024-08-08 01:16:00|14000.99|13920.99|14005.89|13925.89|14006.64|13926.64|14000.99|13920.99|10
1723079770000|2024-08-08 01:16:10|14004.08|13924.08|14017.09|13937.09|14017.09|13937.09|14001.73|13921.73|10
1723079780000|2024-08-08 01:16:20|14016.93|13936.93|14013.73|13933.73|14018.21|13938.21|14013.73|13933.73|10
1723079790000|2024-08-08 01:16:30|14013.14|13933.14|14010.34|13930.34|14013.14|13933.14|14009.34|13929.34|10
1723079800000|2024-08-08 01:16:40|14009.57|13929.57|14011.54|13931.54|14011.9|13931.9|14009.57|13929.57|10
1723079810000|2024-08-08 01:16:50|14011.56|13931.56|14014.2|13934.2|14014.37|13934.37|14011.56|13931.56|10
1723079820000|2024-08-08 01:17:00|14014.09|13934.09|14009.87|13929.87|14014.21|13934.21|14009.84|13929.84|10
1723079830000|2024-08-08 01:17:10|14009.92|13929.92|14012.73|13932.73|14012.73|13932.73|14007.71|13927.71|10
1723079840000|2024-08-08 01:17:20|14012.99|13932.99|14011.32|13931.32|14013.32|13933.32|14011.32|13931.32|10
1723079850000|2024-08-08 01:17:30|14010.82|13930.82|14007.77|13927.77|14010.82|13930.82|14004.77|13924.77|10
1723079860000|2024-08-08 01:17:40|14007.87|13927.87|14009.73|13929.73|14009.95|13929.95|14007.87|13927.87|10
1723079870000|2024-08-08 01:17:50|14009.43|13929.43|13998.8|13918.8|14009.43|13929.43|13998.8|13918.8|10
1723079880000|2024-08-08 01:18:00|13998.29|13918.29|13992.38|13912.38|13998.38|13918.38|13992.38|13912.38|10
1723079890000|2024-08-08 01:18:10|13992.35|13912.35|13992.11|13912.11|13992.35|13912.35|13989.55|13909.55|10
1723079900000|2024-08-08 01:18:20|13991.69|13911.69|13999.65|13919.65|13999.65|13919.65|13991.69|13911.69|10
1723079910000|2024-08-08 01:18:30|13998.04|13918.04|13992.28|13912.28|13998.04|13918.04|13992.28|13912.28|10
1723079920000|2024-08-08 01:18:40|13992.58|13912.58|13987.5|13907.5|13993.08|13913.08|13987.5|13907.5|10
1723079930000|2024-08-08 01:18:50|13987.53|13907.53|13994.67|13914.67|13994.67|13914.67|13986.46|13906.46|10
1723079940000|2024-08-08 01:19:00|13994.94|13914.94|13996.52|13916.52|13996.52|13916.52|13994.12|13914.12|10
1723079950000|2024-08-08 01:19:10|13995.71|13915.71|13997.37|13917.37|13997.51|13917.51|13994.49|13914.49|10
1723079960000|2024-08-08 01:19:20|13997.58|13917.58|14003.96|13923.96|14003.96|13923.96|13997.58|13917.58|10
1723079970000|2024-08-08 01:19:30|14004.28|13924.28|14003.58|13923.58|14004.28|13924.28|14002.13|13922.13|10
1723079980000|2024-08-08 01:19:40|14003.44|13923.44|14003.8|13923.8|14004.1|13924.1|14002.93|13922.93|9
1723079990000|2024-08-08 01:19:50|14003.86|13923.86|14005.29|13925.29|14006.67|13926.67|14003.86|13923.86|10
1723080000000|2024-08-08 01:20:00|14004.36|13924.36|14001.96|13921.96|14004.85|13924.85|14000.62|13920.62|10
1723080010000|2024-08-08 01:20:10|14001.02|13921.02|14003.27|13923.27|14003.27|13923.27|14000.15|13920.15|10
1723080020000|2024-08-08 01:20:20|14002.2|13922.2|13998.27|13918.27|14002.2|13922.2|13997.37|13917.37|10
1723080030000|2024-08-08 01:20:30|13998.23|13918.23|14006.6|13926.6|14006.6|13926.6|13998.23|13918.23|10
1723080040000|2024-08-08 01:20:40|14007.53|13927.53|14005.87|13925.87|14008.16|13928.16|14005.87|13925.87|10
1723080050000|2024-08-08 01:20:50|14005.5|13925.5|13998.15|13918.15|14005.5|13925.5|13998.15|13918.15|10
1723080060000|2024-08-08 01:21:00|13997.45|13917.45|13993.96|13913.96|13997.45|13917.45|13993.82|13913.82|10
1723080070000|2024-08-08 01:21:10|13994.23|13914.23|13995.29|13915.29|13995.29|13915.29|13992.4|13912.4|9
1723080080000|2024-08-08 01:21:20|13996.18|13916.18|13995.78|13915.78|13996.18|13916.18|13994.31|13914.31|10
1723080090000|2024-08-08 01:21:30|13995.27|13915.27|13993.12|13913.12|13995.27|13915.27|13991.41|13911.41|10
1723080100000|2024-08-08 01:21:40|13993.49|13913.49|14000.27|13920.27|14000.27|13920.27|13993.49|13913.49|10
1723080110000|2024-08-08 01:21:50|14000.28|13920.28|14011.12|13931.12|14011.12|13931.12|14000.28|13920.28|10
1723080120000|2024-08-08 01:22:00|14011.64|13931.64|14017.24|13937.24|14018.6|13938.6|14011.64|13931.64|10
1723080130000|2024-08-08 01:22:10|14017.23|13937.23|14020.57|13940.57|14020.57|13940.57|14016.81|13936.81|10
1723080140000|2024-08-08 01:22:20|14023.46|13943.46|14034.26|13954.26|14035.34|13955.34|14023.46|13943.46|10
1723080150000|2024-08-08 01:22:30|14034.46|13954.46|14040.5|13960.5|14041.4|13961.4|14034.46|13954.46|10
1723080160000|2024-08-08 01:22:40|14040.15|13960.15|14040.22|13960.22|14042.17|13962.17|14038.74|13958.74|10
1723080170000|2024-08-08 01:22:50|14041.42|13961.42|14039.61|13959.61|14041.42|13961.42|14039.61|13959.61|10
1723080180000|2024-08-08 01:23:00|14038.22|13958.22|14036.48|13956.48|14038.22|13958.22|14035.71|13955.71|10
1723080190000|2024-08-08 01:23:10|14035.6|13955.6|14042.86|13962.86|14042.86|13962.86|14035.6|13955.6|10
1723080200000|2024-08-08 01:23:20|14042.22|13962.22|14045.88|13965.88|14046.69|13966.69|14041.83|13961.83|10
1723080210000|2024-08-08 01:23:30|14045.46|13965.46|14046.42|13966.42|14047.11|13967.11|14045.3|13965.3|10
1723080220000|2024-08-08 01:23:40|14046.71|13966.71|14043.17|13963.17|14046.71|13966.71|14043.01|13963.01|10
1723080230000|2024-08-08 01:23:50|14043.26|13963.26|14043.46|13963.46|14043.78|13963.78|14042.31|13962.31|8
1723080240000|2024-08-08 01:24:00|14043.73|13963.73|14039.05|13959.05|14043.73|13963.73|14038.7|13958.7|10
1723080250000|2024-08-08 01:24:10|14038.87|13958.87|14040.21|13960.21|14040.21|13960.21|14038.7|13958.7|10
1723080260000|2024-08-08 01:24:20|14040.16|13960.16|14034.74|13954.74|14040.61|13960.61|14034.74|13954.74|10
1723080270000|2024-08-08 01:24:30|14034.45|13954.45|14032.95|13952.95|14035.49|13955.49|14032.95|13952.95|10
1723080280000|2024-08-08 01:24:40|14033.32|13953.32|14033.64|13953.64|14033.82|13953.82|14033.14|13953.14|8
1723080290000|2024-08-08 01:24:50|14032.94|13952.94|14033.47|13953.47|14034.9|13954.9|14032.94|13952.94|10
1723080300000|2024-08-08 01:25:00|14033.29|13953.29|14032.59|13952.59|14035.03|13955.03|14032.59|13952.59|10
1723080310000|2024-08-08 01:25:10|14032.41|13952.41|14031.76|13951.76|14033.49|13953.49|14031.76|13951.76|10
1723080320000|2024-08-08 01:25:20|14029.78|13949.78|14027.17|13947.17|14029.79|13949.79|14025.68|13945.68|10
1723080330000|2024-08-08 01:25:30|14027.01|13947.01|14026.5|13946.5|14027.89|13947.89|14026.5|13946.5|10
1723080340000|2024-08-08 01:25:40|14026.03|13946.03|14023.63|13943.63|14026.6|13946.6|14023.63|13943.63|10
1723080350000|2024-08-08 01:25:50|14023.61|13943.61|14016.19|13936.19|14023.97|13943.97|14016.19|13936.19|10
1723080360000|2024-08-08 01:26:00|14015.29|13935.29|14003.71|13923.71|14015.29|13935.29|14003.71|13923.71|10
1723080370000|2024-08-08 01:26:10|14004.31|13924.31|14009.33|13929.33|14009.33|13929.33|14004.31|13924.31|10
1723080380000|2024-08-08 01:26:20|14009.38|13929.38|14012.55|13932.55|14012.55|13932.55|14008.26|13928.26|10
1723080390000|2024-08-08 01:26:30|14013.37|13933.37|14014.77|13934.77|14017.07|13937.07|14013.37|13933.37|10
1723080400000|2024-08-08 01:26:40|14012.53|13932.53|14006.76|13926.76|14014.03|13934.03|14006.76|13926.76|10
1723080410000|2024-08-08 01:26:50|14006.31|13926.31|14004.83|13924.83|14007.79|13927.79|14004.83|13924.83|10
1723080420000|2024-08-08 01:27:00|14005.24|13925.24|14006.44|13926.44|14006.73|13926.73|14004.95|13924.95|10
1723080430000|2024-08-08 01:27:10|14006.36|13926.36|14007.21|13927.21|14007.21|13927.21|14006.36|13926.36|10
1723080440000|2024-08-08 01:27:20|14006.93|13926.93|14010.01|13930.01|14010.91|13930.91|14006.34|13926.34|10
1723080450000|2024-08-08 01:27:30|14010.06|13930.06|14010.37|13930.37|14011.53|13931.53|14009.47|13929.47|9
1723080460000|2024-08-08 01:27:40|14010.28|13930.28|14013.46|13933.46|14013.46|13933.46|14010.28|13930.28|10
1723080470000|2024-08-08 01:27:50|14014.75|13934.75|14017.25|13937.25|14018.38|13938.38|14014.75|13934.75|10
1723080480000|2024-08-08 01:28:00|14016.84|13936.84|14012.39|13932.39|14016.84|13936.84|14011.9|13931.9|10
1723080490000|2024-08-08 01:28:10|14012.83|13932.83|14007.03|13927.03|14012.83|13932.83|14007.03|13927.03|10
1723080500000|2024-08-08 01:28:20|14006.54|13926.54|14004.36|13924.36|14007.15|13927.15|14003.5|13923.5|10
1723080510000|2024-08-08 01:28:30|14004.76|13924.76|14006.58|13926.58|14006.58|13926.58|14003.73|13923.73|10
1723080520000|2024-08-08 01:28:40|14006.84|13926.84|13999.3|13919.3|14006.87|13926.87|13999.3|13919.3|10
1723080530000|2024-08-08 01:28:50|13998.96|13918.96|13990.46|13910.46|13999.58|13919.58|13990.46|13910.46|10
1723080540000|2024-08-08 01:29:00|13990.12|13910.12|13987.91|13907.91|13990.85|13910.85|13987.91|13907.91|10
1723080550000|2024-08-08 01:29:10|13987.06|13907.06|13988.05|13908.05|13988.05|13908.05|13985.25|13905.25|10
1723080560000|2024-08-08 01:29:20|13986.89|13906.89|13979.23|13899.23|13986.89|13906.89|13979.23|13899.23|10
1723080570000|2024-08-08 01:29:30|13979.34|13899.34|13976.79|13896.79|13979.34|13899.34|13976.79|13896.79|10
1723080580000|2024-08-08 01:29:40|13976.72|13896.72|13975.6|13895.6|13977.07|13897.07|13975.6|13895.6|10
1723080590000|2024-08-08 01:29:50|13975.73|13895.73|13976.54|13896.54|13976.85|13896.85|13975.73|13895.73|10
1723080600000|2024-08-08 01:30:00|13976.93|13896.93|13975.78|13895.78|13976.93|13896.93|13975.47|13895.47|10
1723080610000|2024-08-08 01:30:10|13975.66|13895.66|13976.79|13896.79|13976.79|13896.79|13975.21|13895.21|10
1723080620000|2024-08-08 01:30:20|13977.41|13897.41|13984.56|13904.56|13984.56|13904.56|13977.41|13897.41|10
1723080630000|2024-08-08 01:30:30|13984.81|13904.81|13987.83|13907.83|13987.83|13907.83|13983.3|13903.3|10
1723080640000|2024-08-08 01:30:40|13987.93|13907.93|13994.89|13914.89|13994.89|13914.89|13987.78|13907.78|10
1723080650000|2024-08-08 01:30:50|13995.24|13915.24|13997.21|13917.21|13998.99|13918.99|13995.24|13915.24|10
1723080660000|2024-08-08 01:31:00|13997.48|13917.48|13993.13|13913.13|13997.48|13917.48|13993.11|13913.11|10
1723080670000|2024-08-08 01:31:10|13993.2|13913.2|13992.26|13912.26|13993.2|13913.2|13991.84|13911.84|10
1723080680000|2024-08-08 01:31:20|13991.21|13911.21|13996.75|13916.75|13996.75|13916.75|13991.21|13911.21|10
1723080690000|2024-08-08 01:31:30|13996.48|13916.48|14000.76|13920.76|14000.76|13920.76|13996.48|13916.48|10
1723080700000|2024-08-08 01:31:40|14001.57|13921.57|14005.28|13925.28|14005.47|13925.47|14001.57|13921.57|9
1723080710000|2024-08-08 01:31:50|14004.65|13924.65|14002.29|13922.29|14004.68|13924.68|14002.29|13922.29|10
1723080720000|2024-08-08 01:32:00|14002.03|13922.03|14003.46|13923.46|14003.46|13923.46|14000.6|13920.6|10
1723080730000|2024-08-08 01:32:10|14004.32|13924.32|14002.67|13922.67|14004.57|13924.57|14002.67|13922.67|10
1723080740000|2024-08-08 01:32:20|14002.02|13922.02|14001.02|13921.02|14003.05|13923.05|14001.02|13921.02|10
1723080750000|2024-08-08 01:32:30|14000.35|13920.35|13998.39|13918.39|14000.35|13920.35|13998.39|13918.39|10
1723080760000|2024-08-08 01:32:40|13998.36|13918.36|13998.57|13918.57|13998.57|13918.57|13996.25|13916.25|10
1723080770000|2024-08-08 01:32:50|13998.79|13918.79|14001.87|13921.87|14001.87|13921.87|13998.78|13918.78|10
1723080780000|2024-08-08 01:33:00|14002.52|13922.52|14004.63|13924.63|14004.63|13924.63|14001.81|13921.81|10
1723080790000|2024-08-08 01:33:10|14004.54|13924.54|14008.51|13928.51|14009.54|13929.54|14004.54|13924.54|10
1723080800000|2024-08-08 01:33:20|14007.4|13927.4|14003.39|13923.39|14007.4|13927.4|14003.39|13923.39|10
1723080810000|2024-08-08 01:33:30|14002.09|13922.09|13995.52|13915.52|14002.09|13922.09|13995.52|13915.52|10
1723080820000|2024-08-08 01:33:40|13995.23|13915.23|13992.89|13912.89|13995.23|13915.23|13991.74|13911.74|10
1723080830000|2024-08-08 01:33:50|13992.65|13912.65|13994.78|13914.78|13994.83|13914.83|13992.65|13912.65|10
1723080840000|2024-08-08 01:34:00|13996.02|13916.02|14000.89|13920.89|14000.89|13920.89|13995.34|13915.34|10
1723080850000|2024-08-08 01:34:10|14003.29|13923.29|14002.93|13922.93|14003.29|13923.29|14001.27|13921.27|9
1723080860000|2024-08-08 01:34:20|14003.32|13923.32|14002.03|13922.03|14003.94|13923.94|14001.96|13921.96|9
1723080870000|2024-08-08 01:34:30|14002.55|13922.55|14001.7|13921.7|14002.7|13922.7|14001.23|13921.23|10
1723080880000|2024-08-08 01:34:40|14001.59|13921.59|14005.39|13925.39|14005.39|13925.39|14001.59|13921.59|10
1723080890000|2024-08-08 01:34:50|14004.23|13924.23|14002.6|13922.6|14004.23|13924.23|14002.57|13922.57|9
1723080900000|2024-08-08 01:35:00|14001.85|13921.85|13994.5|13914.5|14001.85|13921.85|13994.5|13914.5|10
1723080910000|2024-08-08 01:35:10|13993.78|13913.78|13993.78|13913.78|13994.38|13914.38|13993.14|13913.14|10
1723080920000|2024-08-08 01:35:20|13992.88|13912.88|13992.3|13912.3|13993.19|13913.19|13992.15|13912.15|10
1723080930000|2024-08-08 01:35:30|13991.54|13911.54|13992.17|13912.17|13992.38|13912.38|13988.93|13908.93|10
1723080940000|2024-08-08 01:35:40|13992.41|13912.41|14000.33|13920.33|14000.38|13920.38|13992.41|13912.41|10
1723080950000|2024-08-08 01:35:50|14000.53|13920.53|14000.8|13920.8|14000.85|13920.85|13999.64|13919.64|10
1723080960000|2024-08-08 01:36:00|14000.99|13920.99|14001.66|13921.66|14001.66|13921.66|14000.22|13920.22|10
1723080970000|2024-08-08 01:36:10|14002.2|13922.2|14002.77|13922.77|14002.77|13922.77|14001.08|13921.08|10
1723080980000|2024-08-08 01:36:20|14003.37|13923.37|14009.68|13929.68|14009.92|13929.92|14003.37|13923.37|10
1723080990000|2024-08-08 01:36:30|14009.49|13929.49|14009.68|13929.68|14009.68|13929.68|14007.23|13927.23|10
1723081000000|2024-08-08 01:36:40|14010.39|13930.39|14013.55|13933.55|14013.55|13933.55|14010.39|13930.39|10
1723081010000|2024-08-08 01:36:50|14013.95|13933.95|14016.96|13936.96|14016.96|13936.96|14013.83|13933.83|10
1723081020000|2024-08-08 01:37:00|14017.73|13937.73|14023.79|13943.79|14023.79|13943.79|14017.73|13937.73|10
1723081030000|2024-08-08 01:37:10|14023.43|13943.43|14025.51|13945.51|14025.76|13945.76|14023.43|13943.43|10
1723081040000|2024-08-08 01:37:20|14024.94|13944.94|14021|13941|14024.94|13944.94|14020.57|13940.57|10
1723081050000|2024-08-08 01:37:30|14020.89|13940.89|14018.2|13938.2|14020.89|13940.89|14018.2|13938.2|10
1723081060000|2024-08-08 01:37:40|14018.23|13938.23|14018.73|13938.73|14020.29|13940.29|14017.67|13937.67|10
1723081070000|2024-08-08 01:37:50|14016.47|13936.47|14017.26|13937.26|14017.26|13937.26|14015.82|13935.82|10
1723081080000|2024-08-08 01:38:00|14017.95|13937.95|14018.96|13938.96|14018.96|13938.96|14017.79|13937.79|10
1723081090000|2024-08-08 01:38:10|14018.73|13938.73|14017.13|13937.13|14018.73|13938.73|14015.75|13935.75|10
1723081100000|2024-08-08 01:38:20|14017.39|13937.39|14015.65|13935.65|14017.6|13937.6|14015.23|13935.23|10
1723081110000|2024-08-08 01:38:30|14015.76|13935.76|14018.51|13938.51|14018.51|13938.51|14015.76|13935.76|10
1723081120000|2024-08-08 01:38:40|14019.46|13939.46|14022.86|13942.86|14022.86|13942.86|14019.46|13939.46|10
1723081130000|2024-08-08 01:38:50|14022.64|13942.64|14021.01|13941.01|14022.64|13942.64|14019.56|13939.56|10
1723081140000|2024-08-08 01:39:00|14023.68|13943.68|14032.08|13952.08|14032.08|13952.08|14023.4|13943.4|10
1723081150000|2024-08-08 01:39:10|14034.25|13954.25|14035.02|13955.02|14035.6|13955.6|14034|13954|10
1723081160000|2024-08-08 01:39:20|14034.63|13954.63|14034.05|13954.05|14034.63|13954.63|14032.58|13952.58|10
1723081170000|2024-08-08 01:39:30|14034.65|13954.65|14036.88|13956.88|14036.89|13956.89|14034.49|13954.49|10
1723081180000|2024-08-08 01:39:40|14036.76|13956.76|14042.64|13962.64|14042.82|13962.82|14036.76|13956.76|10
1723081190000|2024-08-08 01:39:50|14042.58|13962.58|14048.34|13968.34|14048.76|13968.76|14042.58|13962.58|10
1723081200000|2024-08-08 01:40:00|14048.04|13968.04|14048.54|13968.54|14049.03|13969.03|14047.46|13967.46|10
1723081210000|2024-08-08 01:40:10|14048.45|13968.45|14049.75|13969.75|14050.85|13970.85|14048.45|13968.45|10
1723081220000|2024-08-08 01:40:20|14049.49|13969.49|14049.18|13969.18|14050.36|13970.36|14049.18|13969.18|9
1723081230000|2024-08-08 01:40:30|14048.77|13968.77|14048.2|13968.2|14049.82|13969.82|14047.98|13967.98|10
1723081240000|2024-08-08 01:40:40|14047.96|13967.96|14045.94|13965.94|14047.96|13967.96|14045.94|13965.94|10
1723081250000|2024-08-08 01:40:50|14045.89|13965.89|14046.87|13966.87|14046.87|13966.87|14045.28|13965.28|10
1723081260000|2024-08-08 01:41:00|14047.23|13967.23|14045.14|13965.14|14047.23|13967.23|14045.13|13965.13|10
1723081270000|2024-08-08 01:41:10|14045.23|13965.23|14047.16|13967.16|14047.16|13967.16|14045.23|13965.23|10
1723081280000|2024-08-08 01:41:20|14047.76|13967.76|14049.8|13969.8|14049.84|13969.84|14046.86|13966.86|10
1723081290000|2024-08-08 01:41:30|14049.78|13969.78|14048.77|13968.77|14049.95|13969.95|14048.77|13968.77|10
1723081300000|2024-08-08 01:41:40|14048.42|13968.42|14050.25|13970.25|14050.25|13970.25|14046.76|13966.76|10
1723081310000|2024-08-08 01:41:50|14049.38|13969.38|14050.97|13970.97|14051.16|13971.16|14049.38|13969.38|10
1723081320000|2024-08-08 01:42:00|14051.13|13971.13|14052.15|13972.15|14052.19|13972.19|14051.13|13971.13|10
1723081330000|2024-08-08 01:42:10|14052.68|13972.68|14064.99|13984.99|14064.99|13984.99|14052.68|13972.68|10
1723081340000|2024-08-08 01:42:20|14065.2|13985.2|14072.17|13992.17|14072.17|13992.17|14065.2|13985.2|9
1723081350000|2024-08-08 01:42:30|14072.33|13992.33|14072.13|13992.13|14074.48|13994.48|14072.13|13992.13|10
1723081360000|2024-08-08 01:42:40|14071.23|13991.23|14072.85|13992.85|14072.85|13992.85|14070.97|13990.97|10
1723081370000|2024-08-08 01:42:50|14073.39|13993.39|14076.51|13996.51|14076.51|13996.51|14073.39|13993.39|9
1723081380000|2024-08-08 01:43:00|14076.43|13996.43|14079.79|13999.79|14079.79|13999.79|14075.27|13995.27|10
1723081390000|2024-08-08 01:43:10|14079.62|13999.62|14079.6|13999.6|14079.91|13999.91|14079.1|13999.1|9
1723081400000|2024-08-08 01:43:20|14079.68|13999.68|14080.98|14000.98|14081.04|14001.04|14079.63|13999.63|10
1723081410000|2024-08-08 01:43:30|14080.83|14000.83|14083.12|14003.12|14084.59|14004.59|14080.83|14000.83|9
1723081420000|2024-08-08 01:43:40|14082.57|14002.57|14087.04|14007.04|14087.04|14007.04|14082.57|14002.57|10
1723081430000|2024-08-08 01:43:50|14087.2|14007.2|14088.36|14008.36|14088.36|14008.36|14086.77|14006.77|10
1723081440000|2024-08-08 01:44:00|14088.35|14008.35|14091.3|14011.3|14091.3|14011.3|14088.35|14008.35|10
1723081450000|2024-08-08 01:44:10|14090.37|14010.37|14093.66|14013.66|14095|14015|14090.37|14010.37|10
1723081460000|2024-08-08 01:44:20|14093.98|14013.98|14102.87|14022.87|14102.87|14022.87|14093.98|14013.98|10
1723081470000|2024-08-08 01:44:30|14107.44|14027.44|14131.73|14051.73|14131.73|14051.73|14107.44|14027.44|10
1723081480000|2024-08-08 01:44:40|14135.55|14055.55|14154.67|14074.67|14154.67|14074.67|14135.55|14055.55|10
1723081490000|2024-08-08 01:44:50|14155.36|14075.36|14229.11|14149.11|14229.84|14149.84|14155.36|14075.36|10
1723081500000|2024-08-08 01:45:00|14233.9|14153.9|14248.98|14168.98|14252.8|14172.8|14231.57|14151.57|10
1723081510000|2024-08-08 01:45:10|14246.35|14166.35|14260.06|14180.06|14260.15|14180.15|14242.47|14162.47|10
1723081520000|2024-08-08 01:45:20|14261.93|14181.93|14261.47|14181.47|14263.41|14183.41|14260|14180|10
1723081530000|2024-08-08 01:45:30|14262.23|14182.23|14253.53|14173.53|14263.49|14183.49|14253.53|14173.53|10
1723081540000|2024-08-08 01:45:40|14252.29|14172.29|14268.09|14188.09|14268.09|14188.09|14252.2|14172.2|10
1723081550000|2024-08-08 01:45:50|14270.36|14190.36|14275.22|14195.22|14278.59|14198.59|14270.36|14190.36|10
1723081560000|2024-08-08 01:46:00|14272.45|14192.45|14253.2|14173.2|14272.45|14192.45|14253.2|14173.2|10
1723081570000|2024-08-08 01:46:10|14252.66|14172.66|14241.1|14161.1|14252.66|14172.66|14240.95|14160.95|10
1723081580000|2024-08-08 01:46:20|14240.22|14160.22|14248.7|14168.7|14249.87|14169.87|14240.22|14160.22|10
1723081590000|2024-08-08 01:46:30|14248.77|14168.77|14245.23|14165.23|14249.1|14169.1|14245.23|14165.23|10
1723081600000|2024-08-08 01:46:40|14243.46|14163.46|14234.85|14154.85|14243.46|14163.46|14234.85|14154.85|10
1723081610000|2024-08-08 01:46:50|14231.85|14151.85|14227.72|14147.72|14231.85|14151.85|14222.39|14142.39|10
1723081620000|2024-08-08 01:47:00|14230.02|14150.02|14236.41|14156.41|14237.79|14157.79|14230.02|14150.02|10
1723081630000|2024-08-08 01:47:10|14236.01|14156.01|14237.54|14157.54|14237.54|14157.54|14233.82|14153.82|10
1723081640000|2024-08-08 01:47:20|14236.74|14156.74|14241.78|14161.78|14241.78|14161.78|14236.74|14156.74|10
1723081650000|2024-08-08 01:47:30|14240.83|14160.83|14252.16|14172.16|14252.16|14172.16|14240.83|14160.83|10
1723081660000|2024-08-08 01:47:40|14253.95|14173.95|14257.84|14177.84|14258.17|14178.17|14253.95|14173.95|10
1723081670000|2024-08-08 01:47:50|14257.24|14177.24|14249.35|14169.35|14257.24|14177.24|14248.93|14168.93|10
1723081680000|2024-08-08 01:48:00|14248.94|14168.94|14235.09|14155.09|14248.94|14168.94|14235.09|14155.09|10
1723081690000|2024-08-08 01:48:10|14234.46|14154.46|14232.35|14152.35|14234.46|14154.46|14231.72|14151.72|10
1723081700000|2024-08-08 01:48:20|14233.2|14153.2|14239.09|14159.09|14239.09|14159.09|14233.2|14153.2|10
1723081710000|2024-08-08 01:48:30|14237.79|14157.79|14244.35|14164.35|14244.35|14164.35|14237.52|14157.52|10
1723081720000|2024-08-08 01:48:40|14244.99|14164.99|14258.89|14178.89|14258.89|14178.89|14244.99|14164.99|10
1723081730000|2024-08-08 01:48:50|14259.2|14179.2|14260.44|14180.44|14261.25|14181.25|14259.2|14179.2|10
1723081740000|2024-08-08 01:49:00|14260.57|14180.57|14268.16|14188.16|14269.88|14189.88|14260.57|14180.57|10
1723081750000|2024-08-08 01:49:10|14268.21|14188.21|14264.33|14184.33|14268.21|14188.21|14263.49|14183.49|10
1723081760000|2024-08-08 01:49:20|14265.35|14185.35|14260.4|14180.4|14268.15|14188.15|14260.4|14180.4|10
1723081770000|2024-08-08 01:49:30|14260.28|14180.28|14255.9|14175.9|14260.39|14180.39|14255.9|14175.9|10
1723081780000|2024-08-08 01:49:40|14255.97|14175.97|14259.87|14179.87|14259.87|14179.87|14255.97|14175.97|10
1723081790000|2024-08-08 01:49:50|14259.28|14179.28|14263.43|14183.43|14263.57|14183.57|14259.28|14179.28|10
1723081800000|2024-08-08 01:50:00|14262.61|14182.61|14255.98|14175.98|14262.61|14182.61|14255.98|14175.98|10
1723081810000|2024-08-08 01:50:10|14255.86|14175.86|14255.44|14175.44|14255.97|14175.97|14254.25|14174.25|10
1723081820000|2024-08-08 01:50:20|14255.43|14175.43|14257.54|14177.54|14257.54|14177.54|14255.43|14175.43|10
1723081830000|2024-08-08 01:50:30|14257.92|14177.92|14253.82|14173.82|14258.38|14178.38|14253.82|14173.82|10
1723081840000|2024-08-08 01:50:40|14253.78|14173.78|14248.32|14168.32|14253.78|14173.78|14248.32|14168.32|10
1723081850000|2024-08-08 01:50:50|14248.15|14168.15|14250.07|14170.07|14251.36|14171.36|14248.15|14168.15|10
1723081860000|2024-08-08 01:51:00|14250.45|14170.45|14249.46|14169.46|14251.54|14171.54|14248.13|14168.13|10
1723081870000|2024-08-08 01:51:10|14249.12|14169.12|14236.35|14156.35|14249.12|14169.12|14235.91|14155.91|10
1723081880000|2024-08-08 01:51:20|14235.97|14155.97|14236.02|14156.02|14236.21|14156.21|14235.1|14155.1|10
1723081890000|2024-08-08 01:51:30|14235.72|14155.72|14244.19|14164.19|14244.19|14164.19|14235.72|14155.72|10
1723081900000|2024-08-08 01:51:40|14246|14166|14250.74|14170.74|14254.09|14174.09|14246|14166|10
1723081910000|2024-08-08 01:51:50|14250.4|14170.4|14248.81|14168.81|14250.4|14170.4|14248.81|14168.81|10
1723081920000|2024-08-08 01:52:00|14249.42|14169.42|14249.46|14169.46|14250.5|14170.5|14248.4|14168.4|10
1723081930000|2024-08-08 01:52:10|14249.3|14169.3|14255.4|14175.4|14255.4|14175.4|14249.3|14169.3|10
1723081940000|2024-08-08 01:52:20|14255.56|14175.56|14261.82|14181.82|14261.82|14181.82|14255.56|14175.56|10
1723081950000|2024-08-08 01:52:30|14262.89|14182.89|14265.9|14185.9|14265.92|14185.92|14262.11|14182.11|10
1723081960000|2024-08-08 01:52:40|14265.89|14185.89|14277.76|14197.76|14277.76|14197.76|14265.89|14185.89|10
1723081970000|2024-08-08 01:52:50|14278.68|14198.68|14286.14|14206.14|14286.14|14206.14|14278.68|14198.68|10
1723081980000|2024-08-08 01:53:00|14286.9|14206.9|14292.82|14212.82|14293.28|14213.28|14286.9|14206.9|10
1723081990000|2024-08-08 01:53:10|14293.27|14213.27|14294.49|14214.49|14294.49|14214.49|14288.36|14208.36|10
1723082000000|2024-08-08 01:53:20|14295.12|14215.12|14293.22|14213.22|14295.75|14215.75|14293.22|14213.22|10
1723082010000|2024-08-08 01:53:30|14293.34|14213.34|14295.25|14215.25|14295.99|14215.99|14293.15|14213.15|10
1723082020000|2024-08-08 01:53:40|14295.26|14215.26|14296.09|14216.09|14297.28|14217.28|14295.26|14215.26|10
1723082030000|2024-08-08 01:53:50|14295.25|14215.25|14303.99|14223.99|14303.99|14223.99|14295.25|14215.25|10
1723082040000|2024-08-08 01:54:00|14305.4|14225.4|14307.97|14227.97|14308.65|14228.65|14305.4|14225.4|10
1723082050000|2024-08-08 01:54:10|14309.54|14229.54|14308.13|14228.13|14310.74|14230.74|14308.13|14228.13|10
1723082060000|2024-08-08 01:54:20|14308.01|14228.01|14303|14223|14308.14|14228.14|14303|14223|10
1723082070000|2024-08-08 01:54:30|14302.24|14222.24|14305.92|14225.92|14305.92|14225.92|14300.85|14220.85|10
1723082080000|2024-08-08 01:54:40|14305.62|14225.62|14307.3|14227.3|14308.12|14228.12|14305.09|14225.09|10
1723082090000|2024-08-08 01:54:50|14307.41|14227.41|14309.71|14229.71|14309.71|14229.71|14307.3|14227.3|10
1723082100000|2024-08-08 01:55:00|14309.62|14229.62|14308.24|14228.24|14309.62|14229.62|14307.74|14227.74|10
1723082110000|2024-08-08 01:55:10|14308.46|14228.46|14307.16|14227.16|14308.46|14228.46|14305.89|14225.89|10
1723082120000|2024-08-08 01:55:20|14307.39|14227.39|14307.16|14227.16|14309.79|14229.79|14306.52|14226.52|10
1723082130000|2024-08-08 01:55:30|14307.74|14227.74|14302.36|14222.36|14307.74|14227.74|14301.91|14221.91|10
1723082140000|2024-08-08 01:55:40|14303.31|14223.31|14304.53|14224.53|14304.85|14224.85|14303.31|14223.31|10
1723082150000|2024-08-08 01:55:50|14304.45|14224.45|14305.79|14225.79|14305.79|14225.79|14303.39|14223.39|10
1723082160000|2024-08-08 01:56:00|14305.82|14225.82|14303.85|14223.85|14305.98|14225.98|14303.85|14223.85|10
1723082170000|2024-08-08 01:56:10|14303.14|14223.14|14306.21|14226.21|14306.21|14226.21|14302.81|14222.81|10
1723082180000|2024-08-08 01:56:20|14307.71|14227.71|14308.95|14228.95|14310.94|14230.94|14307.71|14227.71|10
1723082190000|2024-08-08 01:56:30|14308.17|14228.17|14304.66|14224.66|14308.17|14228.17|14304.66|14224.66|10
1723082200000|2024-08-08 01:56:40|14304.34|14224.34|14303.1|14223.1|14304.34|14224.34|14303.01|14223.01|10
1723082210000|2024-08-08 01:56:50|14302.91|14222.91|14308.16|14228.16|14308.55|14228.55|14302.91|14222.91|9
1723082220000|2024-08-08 01:57:00|14307.93|14227.93|14304.87|14224.87|14308.99|14228.99|14304.87|14224.87|10
1723082230000|2024-08-08 01:57:10|14304.6|14224.6|14304.26|14224.26|14304.64|14224.64|14303.74|14223.74|10
1723082240000|2024-08-08 01:57:20|14304.11|14224.11|14304.43|14224.43|14305.33|14225.33|14304.11|14224.11|10
1723082250000|2024-08-08 01:57:30|14304.38|14224.38|14295.21|14215.21|14304.38|14224.38|14295.21|14215.21|10
1723082260000|2024-08-08 01:57:40|14295.12|14215.12|14296.2|14216.2|14296.3|14216.3|14295.12|14215.12|10
1723082270000|2024-08-08 01:57:50|14295.52|14215.52|14296.32|14216.32|14296.32|14216.32|14294.47|14214.47|10
1723082280000|2024-08-08 01:58:00|14296.27|14216.27|14298.9|14218.9|14300.23|14220.23|14295.43|14215.43|10
1723082290000|2024-08-08 01:58:10|14299.43|14219.43|14301.36|14221.36|14301.36|14221.36|14297.69|14217.69|10
1723082300000|2024-08-08 01:58:20|14301.19|14221.19|14304.92|14224.92|14305.22|14225.22|14301.19|14221.19|10
1723082310000|2024-08-08 01:58:30|14305.29|14225.29|14301.71|14221.71|14306.28|14226.28|14301.71|14221.71|10
1723082320000|2024-08-08 01:58:40|14300.54|14220.54|14302.81|14222.81|14303.1|14223.1|14300.54|14220.54|10
1723082330000|2024-08-08 01:58:50|14303.42|14223.42|14307.57|14227.57|14307.57|14227.57|14303.42|14223.42|10
1723082340000|2024-08-08 01:59:00|14307.51|14227.51|14309.5|14229.5|14309.66|14229.66|14306.05|14226.05|10
1723082350000|2024-08-08 01:59:10|14309.05|14229.05|14309.11|14229.11|14309.76|14229.76|14308.52|14228.52|9
1723082360000|2024-08-08 01:59:20|14309.16|14229.16|14309.96|14229.96|14310.13|14230.13|14308.92|14228.92|10
1723082370000|2024-08-08 01:59:30|14309.93|14229.93|14309.06|14229.06|14310.88|14230.88|14309.06|14229.06|10
1723082380000|2024-08-08 01:59:40|14308.57|14228.57|14307.69|14227.69|14308.97|14228.97|14307|14227|10
1723082390000|2024-08-08 01:59:50|14307.93|14227.93|14307.71|14227.71|14307.93|14227.93|14306.33|14226.33|10
1723082400000|2024-08-08 02:00:00|14306.92|14226.92|14305.63|14225.63|14306.92|14226.92|14304.12|14224.12|10
1723082410000|2024-08-08 02:00:10|14307.88|14227.88|14308.75|14228.75|14309.57|14229.57|14306.7|14226.7|10
1723082420000|2024-08-08 02:00:20|14309.55|14229.55|14313.52|14233.52|14313.52|14233.52|14309.55|14229.55|10
1723082430000|2024-08-08 02:00:30|14313.89|14233.89|14323.14|14243.14|14323.4|14243.4|14313.23|14233.23|10
1723082440000|2024-08-08 02:00:40|14323.02|14243.02|14322.7|14242.7|14323.06|14243.06|14321.46|14241.46|10
1723082450000|2024-08-08 02:00:50|14322.99|14242.99|14325.23|14245.23|14326.24|14246.24|14322.99|14242.99|10
1723082460000|2024-08-08 02:01:00|14324.84|14244.84|14322.6|14242.6|14324.86|14244.86|14322.6|14242.6|9
1723082470000|2024-08-08 02:01:10|14322.82|14242.82|14328.14|14248.14|14328.14|14248.14|14322.82|14242.82|9
1723082480000|2024-08-08 02:01:20|14327.91|14247.91|14329.53|14249.53|14329.58|14249.58|14327.64|14247.64|10
1723082490000|2024-08-08 02:01:30|14329.58|14249.58|14331.07|14251.07|14331.37|14251.37|14329.07|14249.07|10
1723082500000|2024-08-08 02:01:40|14331.11|14251.11|14332.81|14252.81|14332.98|14252.98|14331.11|14251.11|10
1723082510000|2024-08-08 02:01:50|14332.89|14252.89|14335.49|14255.49|14335.9|14255.9|14332.74|14252.74|10
1723082520000|2024-08-08 02:02:00|14335.45|14255.45|14335|14255|14335.95|14255.95|14335|14255|10
1723082530000|2024-08-08 02:02:10|14334.94|14254.94|14329.62|14249.62|14334.94|14254.94|14329.62|14249.62|10
1723082540000|2024-08-08 02:02:20|14330.48|14250.48|14336.48|14256.48|14336.48|14256.48|14330.48|14250.48|10
1723082550000|2024-08-08 02:02:30|14336.87|14256.87|14335.54|14255.54|14337.12|14257.12|14335.3|14255.3|10
1723082560000|2024-08-08 02:02:40|14335.08|14255.08|14336.66|14256.66|14337.2|14257.2|14335.08|14255.08|10
1723082570000|2024-08-08 02:02:50|14337.08|14257.08|14341.72|14261.72|14341.72|14261.72|14337.08|14257.08|9
1723082580000|2024-08-08 02:03:00|14342.32|14262.32|14338.02|14258.02|14342.32|14262.32|14338.02|14258.02|9
1723082590000|2024-08-08 02:03:10|14338.42|14258.42|14339.21|14259.21|14339.56|14259.56|14338.42|14258.42|10
1723082600000|2024-08-08 02:03:20|14339.1|14259.1|14338.68|14258.68|14339.55|14259.55|14337.91|14257.91|9
1723082610000|2024-08-08 02:03:30|14338.95|14258.95|14337.27|14257.27|14339.52|14259.52|14337.27|14257.27|9
1723082620000|2024-08-08 02:03:40|14337.64|14257.64|14334.97|14254.97|14338.29|14258.29|14334.97|14254.97|9
1723082630000|2024-08-08 02:03:50|14334.71|14254.71|14332.62|14252.62|14334.71|14254.71|14331.76|14251.76|10
1723082640000|2024-08-08 02:04:00|14332.17|14252.17|14334.99|14254.99|14334.99|14254.99|14331.9|14251.9|10
1723082650000|2024-08-08 02:04:10|14335.65|14255.65|14340.02|14260.02|14340.12|14260.12|14335.65|14255.65|10
1723082660000|2024-08-08 02:04:20|14340.31|14260.31|14345.5|14265.5|14345.5|14265.5|14340.09|14260.09|10
1723082670000|2024-08-08 02:04:30|14346.32|14266.32|14364.32|14284.32|14364.32|14284.32|14346.32|14266.32|10
1723082680000|2024-08-08 02:04:40|14367.02|14287.02|14370.79|14290.79|14370.79|14290.79|14364.84|14284.84|10
1723082690000|2024-08-08 02:04:50|14370.99|14290.99|14368.73|14288.73|14371.49|14291.49|14368.44|14288.44|10
1723082700000|2024-08-08 02:05:00|14368.81|14288.81|14367.37|14287.37|14369.18|14289.18|14367.37|14287.37|10
1723082710000|2024-08-08 02:05:10|14366.82|14286.82|14365.37|14285.37|14368|14288|14365.37|14285.37|10
1723082720000|2024-08-08 02:05:20|14365.67|14285.67|14367.92|14287.92|14368.85|14288.85|14365.67|14285.67|10
1723082730000|2024-08-08 02:05:30|14368.51|14288.51|14365.49|14285.49|14368.51|14288.51|14365.49|14285.49|10
1723082740000|2024-08-08 02:05:40|14364.58|14284.58|14363.72|14283.72|14364.88|14284.88|14363.69|14283.69|10
1723082750000|2024-08-08 02:05:50|14364|14284|14367.5|14287.5|14367.62|14287.62|14363.91|14283.91|10
1723082760000|2024-08-08 02:06:00|14367.67|14287.67|14366.29|14286.29|14367.67|14287.67|14365.9|14285.9|10
1723082770000|2024-08-08 02:06:10|14366.31|14286.31|14373.99|14293.99|14373.99|14293.99|14366.31|14286.31|10
1723082780000|2024-08-08 02:06:20|14373.36|14293.36|14376.54|14296.54|14376.54|14296.54|14373.36|14293.36|10
1723082790000|2024-08-08 02:06:30|14376.47|14296.47|14378.76|14298.76|14378.76|14298.76|14376.47|14296.47|10
1723082800000|2024-08-08 02:06:40|14379.44|14299.44|14379.58|14299.58|14381.17|14301.17|14379.3|14299.3|10
1723082810000|2024-08-08 02:06:50|14380.2|14300.2|14379.53|14299.53|14381.11|14301.11|14379.53|14299.53|9
1723082820000|2024-08-08 02:07:00|14379.98|14299.98|14384.82|14304.82|14385.38|14305.38|14379.98|14299.98|10
1723082830000|2024-08-08 02:07:10|14384.83|14304.83|14385.62|14305.62|14386.28|14306.28|14383.71|14303.71|9
1723082840000|2024-08-08 02:07:20|14385.42|14305.42|14381.76|14301.76|14385.42|14305.42|14381.76|14301.76|9
1723082850000|2024-08-08 02:07:30|14381.7|14301.7|14381.48|14301.48|14382.32|14302.32|14380.69|14300.69|9
1723082860000|2024-08-08 02:07:40|14376.69|14296.69|14373.36|14293.36|14376.69|14296.69|14373.36|14293.36|10
1723082870000|2024-08-08 02:07:50|14373.31|14293.31|14374.75|14294.75|14374.75|14294.75|14372.2|14292.2|10
1723082880000|2024-08-08 02:08:00|14376.08|14296.08|14376.56|14296.56|14377.05|14297.05|14376.08|14296.08|10
1723082890000|2024-08-08 02:08:10|14377.72|14297.72|14382.57|14302.57|14383.5|14303.5|14377.72|14297.72|9
1723082900000|2024-08-08 02:08:20|14383.11|14303.11|14386.2|14306.2|14386.2|14306.2|14383.11|14303.11|10
1723082910000|2024-08-08 02:08:30|14385.95|14305.95|14383.3|14303.3|14385.99|14305.99|14383.3|14303.3|10
1723082920000|2024-08-08 02:08:40|14383.49|14303.49|14381.6|14301.6|14384.48|14304.48|14381.6|14301.6|10
1723082930000|2024-08-08 02:08:50|14381.67|14301.67|14380.84|14300.84|14381.67|14301.67|14380.84|14300.84|8
1723082940000|2024-08-08 02:09:00|14380.82|14300.82|14378.58|14298.58|14380.94|14300.94|14378.58|14298.58|10
1723082950000|2024-08-08 02:09:10|14378.06|14298.06|14379.7|14299.7|14380.29|14300.29|14377.93|14297.93|10
1723082960000|2024-08-08 02:09:20|14379.71|14299.71|14378.54|14298.54|14379.71|14299.71|14378.27|14298.27|10
1723082970000|2024-08-08 02:09:30|14378.17|14298.17|14377.82|14297.82|14378.17|14298.17|14376.33|14296.33|10
1723082980000|2024-08-08 02:09:40|14377.65|14297.65|14377.42|14297.42|14377.65|14297.65|14376.9|14296.9|10
1723082990000|2024-08-08 02:09:50|14376.95|14296.95|14377.08|14297.08|14377.87|14297.87|14376.81|14296.81|10
1723083000000|2024-08-08 02:10:00|14377.16|14297.16|14377.7|14297.7|14377.7|14297.7|14377.16|14297.16|10
1723083010000|2024-08-08 02:10:10|14377.59|14297.59|14375.94|14295.94|14377.73|14297.73|14375.94|14295.94|10
1723083020000|2024-08-08 02:10:20|14376.5|14296.5|14374.89|14294.89|14377.3|14297.3|14374.89|14294.89|10
1723083030000|2024-08-08 02:10:30|14375.28|14295.28|14373.59|14293.59|14376.87|14296.87|14373.25|14293.25|10
1723083040000|2024-08-08 02:10:40|14373.73|14293.73|14371.44|14291.44|14374.63|14294.63|14371.44|14291.44|10
1723083050000|2024-08-08 02:10:50|14370.02|14290.02|14366.43|14286.43|14370.02|14290.02|14366.43|14286.43|10
1723083060000|2024-08-08 02:11:00|14366.19|14286.19|14359.43|14279.43|14366.19|14286.19|14359.43|14279.43|10
1723083070000|2024-08-08 02:11:10|14359.42|14279.42|14358.42|14278.42|14359.42|14279.42|14356.05|14276.05|9
1723083080000|2024-08-08 02:11:20|14358.44|14278.44|14359.04|14279.04|14359.04|14279.04|14356.83|14276.83|10
1723083090000|2024-08-08 02:11:30|14359.62|14279.62|14355.69|14275.69|14359.62|14279.62|14355.69|14275.69|10
1723083100000|2024-08-08 02:11:40|14355.53|14275.53|14352.01|14272.01|14355.53|14275.53|14350.5|14270.5|10
1723083110000|2024-08-08 02:11:50|14351.85|14271.85|14355.88|14275.88|14356.05|14276.05|14351.77|14271.77|9
1723083120000|2024-08-08 02:12:00|14355.94|14275.94|14357.8|14277.8|14357.97|14277.97|14355.94|14275.94|10
1723083130000|2024-08-08 02:12:10|14357.72|14277.72|14361.18|14281.18|14361.18|14281.18|14357.72|14277.72|10
1723083140000|2024-08-08 02:12:20|14361.19|14281.19|14363.43|14283.43|14363.43|14283.43|14361.19|14281.19|10
1723083150000|2024-08-08 02:12:30|14363.53|14283.53|14365.26|14285.26|14365.26|14285.26|14363.32|14283.32|10
1723083160000|2024-08-08 02:12:40|14365.32|14285.32|14366.83|14286.83|14367.34|14287.34|14365.32|14285.32|10
1723083170000|2024-08-08 02:12:50|14367.55|14287.55|14370.22|14290.22|14370.22|14290.22|14367.55|14287.55|9
1723083180000|2024-08-08 02:13:00|14370.81|14290.81|14373.78|14293.78|14373.78|14293.78|14370.81|14290.81|9
1723083190000|2024-08-08 02:13:10|14373.91|14293.91|14374.67|14294.67|14375.83|14295.83|14373.91|14293.91|10
1723083200000|2024-08-08 02:13:20|14375.08|14295.08|14376.11|14296.11|14376.15|14296.15|14375.08|14295.08|10
1723083210000|2024-08-08 02:13:30|14376.1|14296.1|14375.84|14295.84|14376.1|14296.1|14375.55|14295.55|10
1723083220000|2024-08-08 02:13:40|14376.21|14296.21|14380.87|14300.87|14380.87|14300.87|14375.97|14295.97|10
1723083230000|2024-08-08 02:13:50|14381.12|14301.12|14382.66|14302.66|14382.66|14302.66|14381.08|14301.08|10
1723083240000|2024-08-08 02:14:00|14382.89|14302.89|14385.08|14305.08|14385.11|14305.11|14382.89|14302.89|10
1723083250000|2024-08-08 02:14:10|14385.44|14305.44|14388.28|14308.28|14388.28|14308.28|14385.38|14305.38|10
1723083260000|2024-08-08 02:14:20|14387.93|14307.93|14386.05|14306.05|14388.67|14308.67|14386.05|14306.05|10
1723083270000|2024-08-08 02:14:30|14385.41|14305.41|14384.68|14304.68|14385.72|14305.72|14383.87|14303.87|10
1723083280000|2024-08-08 02:14:40|14384.27|14304.27|14383.36|14303.36|14384.27|14304.27|14382.18|14302.18|10
1723083290000|2024-08-08 02:14:50|14383.78|14303.78|14384.43|14304.43|14385.34|14305.34|14383.78|14303.78|10
1723083300000|2024-08-08 02:15:00|14384.39|14304.39|14381.62|14301.62|14384.6|14304.6|14381.55|14301.55|10
1723083310000|2024-08-08 02:15:10|14382.26|14302.26|14381.3|14301.3|14382.3|14302.3|14380.92|14300.92|9
1723083320000|2024-08-08 02:15:20|14380.56|14300.56|14384.52|14304.52|14384.52|14304.52|14380.56|14300.56|10
1723083330000|2024-08-08 02:15:30|14384.69|14304.69|14386.3|14306.3|14386.45|14306.45|14384.69|14304.69|9
1723083340000|2024-08-08 02:15:40|14386.62|14306.62|14390|14310|14390|14310|14386.44|14306.44|10
1723083350000|2024-08-08 02:15:50|14390.52|14310.52|14400.62|14320.62|14400.62|14320.62|14390.52|14310.52|10
1723083360000|2024-08-08 02:16:00|14400.83|14320.83|14403.94|14323.94|14403.97|14323.97|14400.83|14320.83|10
1723083370000|2024-08-08 02:16:10|14402.9|14322.9|14403.91|14323.91|14404|14324|14402.77|14322.77|10
1723083380000|2024-08-08 02:16:20|14403.39|14323.39|14408.85|14328.85|14408.85|14328.85|14403.29|14323.29|10
1723083390000|2024-08-08 02:16:30|14408.83|14328.83|14413.54|14333.54|14413.65|14333.65|14408.83|14328.83|10
1723083400000|2024-08-08 02:16:40|14414.59|14334.59|14416.87|14336.87|14416.87|14336.87|14412.69|14332.69|10
1723083410000|2024-08-08 02:16:50|14417.23|14337.23|14420.53|14340.53|14420.53|14340.53|14416.96|14336.96|10
1723083420000|2024-08-08 02:17:00|14420.73|14340.73|14425.46|14345.46|14425.46|14345.46|14420.73|14340.73|10
1723083430000|2024-08-08 02:17:10|14424.69|14344.69|14420.93|14340.93|14425.22|14345.22|14420.93|14340.93|10
1723083440000|2024-08-08 02:17:20|14419.77|14339.77|14414.09|14334.09|14419.77|14339.77|14414.09|14334.09|10
1723083450000|2024-08-08 02:17:30|14414.03|14334.03|14412.12|14332.12|14414.03|14334.03|14412.12|14332.12|10
1723083460000|2024-08-08 02:17:40|14408.93|14328.93|14407.85|14327.85|14409.03|14329.03|14407.44|14327.44|10
1723083470000|2024-08-08 02:17:50|14408.73|14328.73|14408.52|14328.52|14408.73|14328.73|14407.29|14327.29|10
1723083480000|2024-08-08 02:18:00|14408.66|14328.66|14411.63|14331.63|14411.63|14331.63|14408.66|14328.66|10
1723083490000|2024-08-08 02:18:10|14412.14|14332.14|14418.93|14338.93|14418.93|14338.93|14412.14|14332.14|10
1723083500000|2024-08-08 02:18:20|14419.68|14339.68|14423.08|14343.08|14423.08|14343.08|14419.67|14339.67|10
1723083510000|2024-08-08 02:18:30|14423.77|14343.77|14421.18|14341.18|14423.77|14343.77|14421.18|14341.18|10
1723083520000|2024-08-08 02:18:40|14420.91|14340.91|14417.39|14337.39|14420.91|14340.91|14416.79|14336.79|10
1723083530000|2024-08-08 02:18:50|14417.14|14337.14|14413.12|14333.12|14417.14|14337.14|14413.12|14333.12|10
1723083540000|2024-08-08 02:19:00|14412.97|14332.97|14413.41|14333.41|14413.95|14333.95|14412.92|14332.92|10
1723083550000|2024-08-08 02:19:10|14413.37|14333.37|14412.76|14332.76|14413.42|14333.42|14412.42|14332.42|10
1723083560000|2024-08-08 02:19:20|14412.39|14332.39|14412.93|14332.93|14412.93|14332.93|14411.36|14331.36|10
1723083570000|2024-08-08 02:19:30|14413.54|14333.54|14410.99|14330.99|14413.81|14333.81|14410.94|14330.94|10
1723083580000|2024-08-08 02:19:40|14411.02|14331.02|14415.07|14335.07|14415.07|14335.07|14411.02|14331.02|10
1723083590000|2024-08-08 02:19:50|14416.42|14336.42|14417.54|14337.54|14418.89|14338.89|14416.42|14336.42|10
1723083600000|2024-08-08 02:20:00|14417.57|14337.57|14416.66|14336.66|14418.59|14338.59|14416.36|14336.36|10
1723083610000|2024-08-08 02:20:10|14416.68|14336.68|14419.33|14339.33|14419.33|14339.33|14416.68|14336.68|9
1723083620000|2024-08-08 02:20:20|14420.44|14340.44|14424.28|14344.28|14424.41|14344.41|14420.44|14340.44|10
1723083630000|2024-08-08 02:20:30|14424.21|14344.21|14427.21|14347.21|14427.41|14347.41|14424.21|14344.21|10
1723083640000|2024-08-08 02:20:40|14429.38|14349.38|14432.75|14352.75|14432.75|14352.75|14428.35|14348.35|10
1723083650000|2024-08-08 02:20:50|14433.16|14353.16|14434.78|14354.78|14434.78|14354.78|14432.11|14352.11|10
1723083660000|2024-08-08 02:21:00|14434.74|14354.74|14437.08|14357.08|14437.08|14357.08|14434.73|14354.73|10
1723083670000|2024-08-08 02:21:10|14437.75|14357.75|14443.15|14363.15|14443.15|14363.15|14437.01|14357.01|10
1723083680000|2024-08-08 02:21:20|14443.39|14363.39|14450.21|14370.21|14450.21|14370.21|14443.39|14363.39|10
1723083690000|2024-08-08 02:21:30|14451.14|14371.14|14452.29|14372.29|14453.98|14373.98|14451.14|14371.14|10
1723083700000|2024-08-08 02:21:40|14452.35|14372.35|14453.37|14373.37|14453.37|14373.37|14451.89|14371.89|9
1723083710000|2024-08-08 02:21:50|14452.84|14372.84|14454.27|14374.27|14454.27|14374.27|14451.66|14371.66|10
1723083720000|2024-08-08 02:22:00|14454.57|14374.57|14456.47|14376.47|14456.9|14376.9|14454.57|14374.57|10
1723083730000|2024-08-08 02:22:10|14456.13|14376.13|14456.09|14376.09|14457.58|14377.58|14456.09|14376.09|10
1723083740000|2024-08-08 02:22:20|14455.78|14375.78|14454.07|14374.07|14456.23|14376.23|14452.52|14372.52|10
1723083750000|2024-08-08 02:22:30|14454.37|14374.37|14454.85|14374.85|14455.91|14375.91|14454.37|14374.37|10
1723083760000|2024-08-08 02:22:40|14456.93|14376.93|14454.02|14374.02|14457.05|14377.05|14453.67|14373.67|10
1723083770000|2024-08-08 02:22:50|14452.59|14372.59|14454.12|14374.12|14454.12|14374.12|14452.59|14372.59|10
1723083780000|2024-08-08 02:23:00|14454.23|14374.23|14456.78|14376.78|14456.78|14376.78|14453.42|14373.42|10
1723083790000|2024-08-08 02:23:10|14455.95|14375.95|14454.74|14374.74|14455.95|14375.95|14454.61|14374.61|10
1723083800000|2024-08-08 02:23:20|14454.47|14374.47|14461.34|14381.34|14461.34|14381.34|14454.47|14374.47|10
1723083810000|2024-08-08 02:23:30|14460.82|14380.82|14459.89|14379.89|14460.82|14380.82|14459.4|14379.4|10
1723083820000|2024-08-08 02:23:40|14459.78|14379.78|14458.1|14378.1|14459.78|14379.78|14457.25|14377.25|10
1723083830000|2024-08-08 02:23:50|14458.38|14378.38|14457.18|14377.18|14458.38|14378.38|14456.3|14376.3|10
1723083840000|2024-08-08 02:24:00|14457.57|14377.57|14458.65|14378.65|14459.33|14379.33|14457.41|14377.41|10
1723083850000|2024-08-08 02:24:10|14459|14379|14458.8|14378.8|14460.02|14380.02|14458.42|14378.42|10
1723083860000|2024-08-08 02:24:20|14459.15|14379.15|14460.23|14380.23|14460.23|14380.23|14459.11|14379.11|9
1723083870000|2024-08-08 02:24:30|14460.83|14380.83|14461.49|14381.49|14462.07|14382.07|14460.41|14380.41|10
1723083880000|2024-08-08 02:24:40|14461.38|14381.38|14459.9|14379.9|14461.49|14381.49|14459.9|14379.9|10
1723083890000|2024-08-08 02:24:50|14460.36|14380.36|14461.22|14381.22|14461.48|14381.48|14459.96|14379.96|10
1723083900000|2024-08-08 02:25:00|14461.15|14381.15|14461.53|14381.53|14461.97|14381.97|14460.54|14380.54|10
1723083910000|2024-08-08 02:25:10|14461.89|14381.89|14462.85|14382.85|14462.85|14382.85|14461.38|14381.38|10
1723083920000|2024-08-08 02:25:20|14462.77|14382.77|14462.29|14382.29|14463.4|14383.4|14462.17|14382.17|10
1723083930000|2024-08-08 02:25:30|14462.09|14382.09|14459.2|14379.2|14462.09|14382.09|14459.2|14379.2|10
1723083940000|2024-08-08 02:25:40|14457.39|14377.39|14450.4|14370.4|14457.39|14377.39|14449.52|14369.52|10
1723083950000|2024-08-08 02:25:50|14450.26|14370.26|14453.3|14373.3|14453.3|14373.3|14450.26|14370.26|10
1723083960000|2024-08-08 02:26:00|14453.7|14373.7|14453.36|14373.36|14455.08|14375.08|14452.67|14372.67|10
1723083970000|2024-08-08 02:26:10|14448.88|14368.88|14449.55|14369.55|14449.55|14369.55|14447.95|14367.95|10
1723083980000|2024-08-08 02:26:20|14449.89|14369.89|14450.19|14370.19|14450.46|14370.46|14447.26|14367.26|10
1723083990000|2024-08-08 02:26:30|14451.85|14371.85|14454.35|14374.35|14454.35|14374.35|14451.6|14371.6|10
1723084000000|2024-08-08 02:26:40|14454.18|14374.18|14454|14374|14454.39|14374.39|14453.35|14373.35|9
1723084010000|2024-08-08 02:26:50|14453.66|14373.66|14450.83|14370.83|14454.4|14374.4|14450.83|14370.83|10
1723084020000|2024-08-08 02:27:00|14450.1|14370.1|14443.43|14363.43|14450.1|14370.1|14443.43|14363.43|10
1723084030000|2024-08-08 02:27:10|14442.86|14362.86|14440.05|14360.05|14445.31|14365.31|14440.05|14360.05|10
1723084040000|2024-08-08 02:27:20|14442.25|14362.25|14444.99|14364.99|14444.99|14364.99|14442.25|14362.25|10
1723084050000|2024-08-08 02:27:30|14443.39|14363.39|14444.69|14364.69|14444.69|14364.69|14443.39|14363.39|10
1723084060000|2024-08-08 02:27:40|14446.08|14366.08|14447.34|14367.34|14447.34|14367.34|14445.4|14365.4|10
1723084070000|2024-08-08 02:27:50|14447.54|14367.54|14449.11|14369.11|14449.11|14369.11|14447.54|14367.54|10
1723084080000|2024-08-08 02:28:00|14449.27|14369.27|14452.37|14372.37|14452.37|14372.37|14449.27|14369.27|10
1723084090000|2024-08-08 02:28:10|14452.43|14372.43|14449.73|14369.73|14452.52|14372.52|14449.52|14369.52|10
1723084100000|2024-08-08 02:28:20|14449.65|14369.65|14448.54|14368.54|14449.65|14369.65|14448.45|14368.45|10
1723084110000|2024-08-08 02:28:30|14448.5|14368.5|14446.56|14366.56|14448.5|14368.5|14446.27|14366.27|10
1723084120000|2024-08-08 02:28:40|14446.72|14366.72|14451.14|14371.14|14451.14|14371.14|14446.72|14366.72|10
1723084130000|2024-08-08 02:28:50|14451.58|14371.58|14454.43|14374.43|14454.43|14374.43|14451.58|14371.58|10
1723084140000|2024-08-08 02:29:00|14454.53|14374.53|14457.26|14377.26|14457.26|14377.26|14454.53|14374.53|10
1723084150000|2024-08-08 02:29:10|14457.42|14377.42|14464.02|14384.02|14464.02|14384.02|14457.42|14377.42|10
1723084160000|2024-08-08 02:29:20|14464.58|14384.58|14466.65|14386.65|14466.65|14386.65|14464.19|14384.19|10
1723084170000|2024-08-08 02:29:30|14466.72|14386.72|14468.1|14388.1|14468.37|14388.37|14465.78|14385.78|10
1723084180000|2024-08-08 02:29:40|14468.11|14388.11|14468.25|14388.25|14468.84|14388.84|14467.83|14387.83|10
1723084190000|2024-08-08 02:29:50|14468.05|14388.05|14468.08|14388.08|14468.72|14388.72|14468.05|14388.05|10
1723084200000|2024-08-08 02:30:00|14468.27|14388.27|14469.67|14389.67|14469.67|14389.67|14468.27|14388.27|10
1723084210000|2024-08-08 02:30:10|14469.75|14389.75|14469.52|14389.52|14470.54|14390.54|14468.99|14388.99|10
1723084220000|2024-08-08 02:30:20|14469.34|14389.34|14465.53|14385.53|14469.34|14389.34|14465.42|14385.42|10
1723084230000|2024-08-08 02:30:30|14465.2|14385.2|14460.22|14380.22|14465.23|14385.23|14460.22|14380.22|9
1723084240000|2024-08-08 02:30:40|14458.66|14378.66|14454.12|14374.12|14458.66|14378.66|14454.12|14374.12|10
1723084250000|2024-08-08 02:30:50|14452.56|14372.56|14447.74|14367.74|14452.56|14372.56|14446.17|14366.17|10
1723084260000|2024-08-08 02:31:00|14447.26|14367.26|14437.77|14357.77|14447.85|14367.85|14437.77|14357.77|10
1723084270000|2024-08-08 02:31:10|14436.48|14356.48|14429.96|14349.96|14436.62|14356.62|14428.52|14348.52|10
1723084280000|2024-08-08 02:31:20|14429.3|14349.3|14429.78|14349.78|14430.09|14350.09|14427.99|14347.99|10
1723084290000|2024-08-08 02:31:30|14430.8|14350.8|14428.84|14348.84|14430.8|14350.8|14428.59|14348.59|10
1723084300000|2024-08-08 02:31:40|14428.73|14348.73|14434.35|14354.35|14434.57|14354.57|14428.73|14348.73|10
1723084310000|2024-08-08 02:31:50|14434.54|14354.54|14435.07|14355.07|14435.09|14355.09|14434.45|14354.45|9
1723084320000|2024-08-08 02:32:00|14434.97|14354.97|14436|14356|14436|14356|14434.66|14354.66|10
1723084330000|2024-08-08 02:32:10|14436.06|14356.06|14436.94|14356.94|14437.07|14357.07|14435.63|14355.63|10
1723084340000|2024-08-08 02:32:20|14436.84|14356.84|14436.2|14356.2|14436.95|14356.95|14435.65|14355.65|10
1723084350000|2024-08-08 02:32:30|14435.93|14355.93|14436.6|14356.6|14437.23|14357.23|14435.93|14355.93|10
1723084360000|2024-08-08 02:32:40|14436.66|14356.66|14432.51|14352.51|14436.77|14356.77|14432.51|14352.51|10
1723084370000|2024-08-08 02:32:50|14432.45|14352.45|14435.85|14355.85|14435.85|14355.85|14432.36|14352.36|10
1723084380000|2024-08-08 02:33:00|14436.08|14356.08|14434.78|14354.78|14437.94|14357.94|14434.78|14354.78|10
1723084390000|2024-08-08 02:33:10|14434.24|14354.24|14427.43|14347.43|14434.24|14354.24|14427.32|14347.32|10
1723084400000|2024-08-08 02:33:20|14427.69|14347.69|14430.73|14350.73|14431.1|14351.1|14427.69|14347.69|10
1723084410000|2024-08-08 02:33:30|14430.6|14350.6|14427.75|14347.75|14430.6|14350.6|14427.15|14347.15|10
1723084420000|2024-08-08 02:33:40|14427.81|14347.81|14425.82|14345.82|14428.13|14348.13|14425.02|14345.02|10
1723084430000|2024-08-08 02:33:50|14425.49|14345.49|14427.75|14347.75|14427.75|14347.75|14425.49|14345.49|10
1723084440000|2024-08-08 02:34:00|14428.43|14348.43|14429.54|14349.54|14430.02|14350.02|14428.43|14348.43|10
1723084450000|2024-08-08 02:34:10|14429.76|14349.76|14425.48|14345.48|14429.76|14349.76|14425.48|14345.48|10
1723084460000|2024-08-08 02:34:20|14425.09|14345.09|14421.09|14341.09|14425.69|14345.69|14421.09|14341.09|10
1723084470000|2024-08-08 02:34:30|14422.23|14342.23|14422.54|14342.54|14422.54|14342.54|14421|14341|9
1723084480000|2024-08-08 02:34:40|14422.6|14342.6|14423.43|14343.43|14423.43|14343.43|14422.6|14342.6|9
1723084490000|2024-08-08 02:34:50|14424.29|14344.29|14424.73|14344.73|14424.73|14344.73|14423.45|14343.45|10
1723084500000|2024-08-08 02:35:00|14424.88|14344.88|14425.37|14345.37|14425.37|14345.37|14424.36|14344.36|10
1723084510000|2024-08-08 02:35:10|14425.01|14345.01|14420.24|14340.24|14425.01|14345.01|14420.24|14340.24|10
1723084520000|2024-08-08 02:35:20|14419.88|14339.88|14414.07|14334.07|14419.88|14339.88|14413.39|14333.39|10
1723084530000|2024-08-08 02:35:30|14414.14|14334.14|14416.76|14336.76|14416.76|14336.76|14414.14|14334.14|10
1723084540000|2024-08-08 02:35:40|14417.54|14337.54|14416.85|14336.85|14417.54|14337.54|14416.35|14336.35|10
1723084550000|2024-08-08 02:35:50|14416.74|14336.74|14419.48|14339.48|14419.49|14339.49|14416.74|14336.74|10
1723084560000|2024-08-08 02:36:00|14419.61|14339.61|14424.24|14344.24|14424.24|14344.24|14419.61|14339.61|10
1723084570000|2024-08-08 02:36:10|14424.58|14344.58|14427.49|14347.49|14427.55|14347.55|14424.58|14344.58|10
1723084580000|2024-08-08 02:36:20|14427.44|14347.44|14425.34|14345.34|14427.44|14347.44|14424.55|14344.55|10
1723084590000|2024-08-08 02:36:30|14426.34|14346.34|14426.13|14346.13|14426.66|14346.66|14425.99|14345.99|10
1723084600000|2024-08-08 02:36:40|14426.11|14346.11|14427.78|14347.78|14427.78|14347.78|14426.11|14346.11|10
1723084610000|2024-08-08 02:36:50|14428.07|14348.07|14425.88|14345.88|14428.07|14348.07|14425.61|14345.61|10
1723084620000|2024-08-08 02:37:00|14425.76|14345.76|14429.97|14349.97|14429.97|14349.97|14425.76|14345.76|10
1723084630000|2024-08-08 02:37:10|14429.98|14349.98|14430.26|14350.26|14430.37|14350.37|14429.71|14349.71|9
1723084640000|2024-08-08 02:37:20|14430.19|14350.19|14440.04|14360.04|14440.04|14360.04|14430.01|14350.01|10
1723084650000|2024-08-08 02:37:30|14439.72|14359.72|14438.96|14358.96|14440.14|14360.14|14438.96|14358.96|10
1723084660000|2024-08-08 02:37:40|14438.85|14358.85|14437.39|14357.39|14438.85|14358.85|14437.39|14357.39|10
1723084670000|2024-08-08 02:37:50|14436.82|14356.82|14437.15|14357.15|14437.34|14357.34|14436.25|14356.25|10
1723084680000|2024-08-08 02:38:00|14436.31|14356.31|14435.49|14355.49|14436.31|14356.31|14434.4|14354.4|10
1723084690000|2024-08-08 02:38:10|14435.55|14355.55|14432.97|14352.97|14435.55|14355.55|14432.97|14352.97|10
1723084700000|2024-08-08 02:38:20|14433.24|14353.24|14432.69|14352.69|14433.24|14353.24|14432.4|14352.4|10
1723084710000|2024-08-08 02:38:30|14433.5|14353.5|14433.18|14353.18|14434.72|14354.72|14433.18|14353.18|10
1723084720000|2024-08-08 02:38:40|14432.97|14352.97|14435.98|14355.98|14435.98|14355.98|14432.61|14352.61|10
1723084730000|2024-08-08 02:38:50|14436.28|14356.28|14438.59|14358.59|14438.69|14358.69|14436.28|14356.28|10
1723084740000|2024-08-08 02:39:00|14438.49|14358.49|14437.37|14357.37|14438.49|14358.49|14436.91|14356.91|10
1723084750000|2024-08-08 02:39:10|14437.58|14357.58|14441.51|14361.51|14441.51|14361.51|14437.58|14357.58|10
1723084760000|2024-08-08 02:39:20|14442.11|14362.11|14448.64|14368.64|14448.64|14368.64|14442.11|14362.11|10
1723084770000|2024-08-08 02:39:30|14449.28|14369.28|14453.2|14373.2|14453.2|14373.2|14449.28|14369.28|10
1723084780000|2024-08-08 02:39:40|14452.97|14372.97|14450.97|14370.97|14452.97|14372.97|14450.97|14370.97|10
1723084790000|2024-08-08 02:39:50|14450.3|14370.3|14450.09|14370.09|14450.3|14370.3|14448.83|14368.83|10
1723084800000|2024-08-08 02:40:00|14449.96|14369.96|14448.17|14368.17|14449.96|14369.96|14447.04|14367.04|10
1723084810000|2024-08-08 02:40:10|14447.99|14367.99|14453.75|14373.75|14454.52|14374.52|14447.99|14367.99|10
1723084820000|2024-08-08 02:40:20|14453.38|14373.38|14454.31|14374.31|14455.62|14375.62|14452.78|14372.78|10
1723084830000|2024-08-08 02:40:30|14453.85|14373.85|14449.69|14369.69|14453.85|14373.85|14449.69|14369.69|10
1723084840000|2024-08-08 02:40:40|14449.17|14369.17|14446.95|14366.95|14449.17|14369.17|14446.95|14366.95|10
1723084850000|2024-08-08 02:40:50|14445.79|14365.79|14444.33|14364.33|14445.79|14365.79|14443.88|14363.88|10
1723084860000|2024-08-08 02:41:00|14444.34|14364.34|14446.06|14366.06|14446.06|14366.06|14443.61|14363.61|10
1723084870000|2024-08-08 02:41:10|14446.08|14366.08|14446.28|14366.28|14447.04|14367.04|14445.61|14365.61|10
1723084880000|2024-08-08 02:41:20|14446.13|14366.13|14444.09|14364.09|14446.13|14366.13|14444.09|14364.09|10
1723084890000|2024-08-08 02:41:30|14444.41|14364.41|14441.37|14361.37|14444.41|14364.41|14441.37|14361.37|9
1723084900000|2024-08-08 02:41:40|14441.55|14361.55|14440.62|14360.62|14442.35|14362.35|14440.16|14360.16|10
1723084910000|2024-08-08 02:41:50|14440.84|14360.84|14440.02|14360.02|14441.07|14361.07|14440.02|14360.02|10
1723084920000|2024-08-08 02:42:00|14439.61|14359.61|14438.72|14358.72|14439.61|14359.61|14438.37|14358.37|10
1723084930000|2024-08-08 02:42:10|14438.19|14358.19|14440.61|14360.61|14440.69|14360.69|14438.19|14358.19|10
1723084940000|2024-08-08 02:42:20|14440.27|14360.27|14439.44|14359.44|14440.68|14360.68|14439.42|14359.42|10
1723084950000|2024-08-08 02:42:30|14439.2|14359.2|14435.27|14355.27|14439.2|14359.2|14435.11|14355.11|10
1723084960000|2024-08-08 02:42:40|14434.74|14354.74|14431.55|14351.55|14434.74|14354.74|14431.55|14351.55|10
1723084970000|2024-08-08 02:42:50|14431.47|14351.47|14430.89|14350.89|14431.54|14351.54|14430.84|14350.84|10
1723084980000|2024-08-08 02:43:00|14430.68|14350.68|14429.1|14349.1|14430.78|14350.78|14428.7|14348.7|10
1723084990000|2024-08-08 02:43:10|14430.89|14350.89|14432.45|14352.45|14433.58|14353.58|14430.89|14350.89|10
1723085000000|2024-08-08 02:43:20|14433.33|14353.33|14432.14|14352.14|14433.79|14353.79|14432.08|14352.08|10
1723085010000|2024-08-08 02:43:30|14431.46|14351.46|14429.49|14349.49|14431.46|14351.46|14429.49|14349.49|9
1723085020000|2024-08-08 02:43:40|14429.03|14349.03|14430.6|14350.6|14431.65|14351.65|14429.03|14349.03|10
1723085030000|2024-08-08 02:43:50|14431.03|14351.03|14431.05|14351.05|14431.78|14351.78|14430.83|14350.83|10
1723085040000|2024-08-08 02:44:00|14431.64|14351.64|14430.27|14350.27|14431.64|14351.64|14429.77|14349.77|10
1723085050000|2024-08-08 02:44:10|14430.18|14350.18|14430.74|14350.74|14430.74|14350.74|14430.18|14350.18|10
1723085060000|2024-08-08 02:44:20|14430.17|14350.17|14429.24|14349.24|14430.17|14350.17|14429.24|14349.24|9
1723085070000|2024-08-08 02:44:30|14428.91|14348.91|14429.46|14349.46|14429.46|14349.46|14428.91|14348.91|10
1723085080000|2024-08-08 02:44:40|14429.55|14349.55|14430.67|14350.67|14430.67|14350.67|14429.22|14349.22|10
1723085090000|2024-08-08 02:44:50|14429.95|14349.95|14429.62|14349.62|14430.2|14350.2|14429.62|14349.62|10
1723085100000|2024-08-08 02:45:00|14429.55|14349.55|14425.35|14345.35|14430.06|14350.06|14425.35|14345.35|10
1723085110000|2024-08-08 02:45:10|14425.13|14345.13|14425.43|14345.43|14425.5|14345.5|14424.2|14344.2|9
1723085120000|2024-08-08 02:45:20|14426.01|14346.01|14424.7|14344.7|14426.01|14346.01|14424.7|14344.7|10
1723085130000|2024-08-08 02:45:30|14424.5|14344.5|14422.03|14342.03|14424.5|14344.5|14421.85|14341.85|10
1723085140000|2024-08-08 02:45:40|14422.37|14342.37|14419.03|14339.03|14422.37|14342.37|14419.03|14339.03|10
1723085150000|2024-08-08 02:45:50|14418.35|14338.35|14419.77|14339.77|14420.33|14340.33|14418.35|14338.35|10
1723085160000|2024-08-08 02:46:00|14419.79|14339.79|14421.04|14341.04|14421.27|14341.27|14419.79|14339.79|10
1723085170000|2024-08-08 02:46:10|14420.94|14340.94|14422.48|14342.48|14423.16|14343.16|14420.66|14340.66|10
1723085180000|2024-08-08 02:46:20|14422.43|14342.43|14423.19|14343.19|14423.19|14343.19|14421.44|14341.44|10
1723085190000|2024-08-08 02:46:30|14423.58|14343.58|14428.26|14348.26|14428.26|14348.26|14423.58|14343.58|10
1723085200000|2024-08-08 02:46:40|14428.45|14348.45|14427.64|14347.64|14428.8|14348.8|14427.64|14347.64|10
1723085210000|2024-08-08 02:46:50|14427.66|14347.66|14423.96|14343.96|14427.66|14347.66|14423.56|14343.56|10
1723085220000|2024-08-08 02:47:00|14424.09|14344.09|14421.75|14341.75|14424.09|14344.09|14421.75|14341.75|10
1723085230000|2024-08-08 02:47:10|14422.71|14342.71|14421.35|14341.35|14422.71|14342.71|14420.31|14340.31|10
1723085240000|2024-08-08 02:47:20|14421.64|14341.64|14423.82|14343.82|14424.07|14344.07|14421.64|14341.64|10
1723085250000|2024-08-08 02:47:30|14423.52|14343.52|14426|14346|14426|14346|14423.52|14343.52|10
1723085260000|2024-08-08 02:47:40|14426.62|14346.62|14428.34|14348.34|14428.7|14348.7|14426.62|14346.62|10
1723085270000|2024-08-08 02:47:50|14428.49|14348.49|14428.29|14348.29|14428.49|14348.49|14427.35|14347.35|10
1723085280000|2024-08-08 02:48:00|14428.43|14348.43|14434.71|14354.71|14434.71|14354.71|14428.43|14348.43|10
1723085290000|2024-08-08 02:48:10|14435.17|14355.17|14434.54|14354.54|14435.89|14355.89|14433.82|14353.82|10
1723085300000|2024-08-08 02:48:20|14434.98|14354.98|14434.54|14354.54|14436.49|14356.49|14434.54|14354.54|10
1723085310000|2024-08-08 02:48:30|14434.37|14354.37|14434.26|14354.26|14434.55|14354.55|14433.71|14353.71|10
1723085320000|2024-08-08 02:48:40|14434.4|14354.4|14435.64|14355.64|14436.71|14356.71|14434.4|14354.4|10
1723085330000|2024-08-08 02:48:50|14435.45|14355.45|14436.29|14356.29|14436.77|14356.77|14435.35|14355.35|10
1723085340000|2024-08-08 02:49:00|14436.2|14356.2|14436.42|14356.42|14439.59|14359.59|14436.16|14356.16|10
1723085350000|2024-08-08 02:49:10|14436.12|14356.12|14436.71|14356.71|14437.57|14357.57|14436.12|14356.12|8
1723085360000|2024-08-08 02:49:20|14436.95|14356.95|14437.6|14357.6|14438.86|14358.86|14436.95|14356.95|10
1723085370000|2024-08-08 02:49:30|14437.38|14357.38|14435.53|14355.53|14437.38|14357.38|14435.14|14355.14|10
1723085380000|2024-08-08 02:49:40|14436.54|14356.54|14436.97|14356.97|14438.24|14358.24|14436.54|14356.54|9
1723085390000|2024-08-08 02:49:50|14437|14357|14434.74|14354.74|14437|14357|14434.74|14354.74|9
1723085400000|2024-08-08 02:50:00|14434.14|14354.14|14431.56|14351.56|14434.14|14354.14|14431.56|14351.56|9
1723085410000|2024-08-08 02:50:10|14431.87|14351.87|14428.92|14348.92|14432.8|14352.8|14428.92|14348.92|10
1723085420000|2024-08-08 02:50:20|14428.88|14348.88|14431.02|14351.02|14431.05|14351.05|14428.88|14348.88|10
1723085430000|2024-08-08 02:50:30|14430.99|14350.99|14434.22|14354.22|14434.22|14354.22|14430.99|14350.99|10
1723085440000|2024-08-08 02:50:40|14434.73|14354.73|14435.3|14355.3|14435.67|14355.67|14434.6|14354.6|10
1723085450000|2024-08-08 02:50:50|14435.78|14355.78|14439.04|14359.04|14439.46|14359.46|14435.78|14355.78|10
1723085460000|2024-08-08 02:51:00|14439.52|14359.52|14445.67|14365.67|14445.67|14365.67|14439.52|14359.52|10
1723085470000|2024-08-08 02:51:10|14446.07|14366.07|14444.9|14364.9|14446.96|14366.96|14444.9|14364.9|10
1723085480000|2024-08-08 02:51:20|14445.44|14365.44|14446.91|14366.91|14447.06|14367.06|14445.44|14365.44|10
1723085490000|2024-08-08 02:51:30|14446.82|14366.82|14443|14363|14446.82|14366.82|14443|14363|10
1723085500000|2024-08-08 02:51:40|14443.11|14363.11|14442.8|14362.8|14443.95|14363.95|14442.8|14362.8|10
1723085510000|2024-08-08 02:51:50|14442.77|14362.77|14444.37|14364.37|14444.37|14364.37|14442.54|14362.54|10
1723085520000|2024-08-08 02:52:00|14444.51|14364.51|14444.94|14364.94|14446.03|14366.03|14444.45|14364.45|10
1723085530000|2024-08-08 02:52:10|14445.6|14365.6|14444.12|14364.12|14446.43|14366.43|14444.12|14364.12|10
1723085540000|2024-08-08 02:52:20|14443.85|14363.85|14443.74|14363.74|14444.77|14364.77|14443.66|14363.66|9
1723085550000|2024-08-08 02:52:30|14443.56|14363.56|14445.11|14365.11|14445.35|14365.35|14443.56|14363.56|10
1723085560000|2024-08-08 02:52:40|14444.99|14364.99|14442.71|14362.71|14445.59|14365.59|14442.71|14362.71|10
1723085570000|2024-08-08 02:52:50|14442.73|14362.73|14441.6|14361.6|14443.01|14363.01|14441.37|14361.37|10
1723085580000|2024-08-08 02:53:00|14441.7|14361.7|14441.19|14361.19|14442.18|14362.18|14441.19|14361.19|10
1723085590000|2024-08-08 02:53:10|14441.78|14361.78|14441.69|14361.69|14441.84|14361.84|14440.6|14360.6|9
1723085600000|2024-08-08 02:53:20|14441.71|14361.71|14444.27|14364.27|14444.49|14364.49|14441.71|14361.71|10
1723085610000|2024-08-08 02:53:30|14444.74|14364.74|14443.4|14363.4|14445.43|14365.43|14443.4|14363.4|10
1723085620000|2024-08-08 02:53:40|14443.97|14363.97|14443.35|14363.35|14444.31|14364.31|14443.27|14363.27|10
1723085630000|2024-08-08 02:53:50|14443.45|14363.45|14444.69|14364.69|14444.9|14364.9|14443.42|14363.42|10
1723085640000|2024-08-08 02:54:00|14444.24|14364.24|14445.95|14365.95|14445.95|14365.95|14444.24|14364.24|10
1723085650000|2024-08-08 02:54:10|14446.36|14366.36|14445.5|14365.5|14446.48|14366.48|14444.15|14364.15|10
1723085660000|2024-08-08 02:54:20|14445.32|14365.32|14446.96|14366.96|14446.96|14366.96|14445.14|14365.14|10
1723085670000|2024-08-08 02:54:30|14447.09|14367.09|14446.6|14366.6|14447.09|14367.09|14446.09|14366.09|10
1723085680000|2024-08-08 02:54:40|14446.53|14366.53|14445.77|14365.77|14446.53|14366.53|14445.44|14365.44|10
1723085690000|2024-08-08 02:54:50|14445.5|14365.5|14446.48|14366.48|14446.81|14366.81|14445.5|14365.5|10
1723085700000|2024-08-08 02:55:00|14446.27|14366.27|14445.38|14365.38|14447.02|14367.02|14445.23|14365.23|10
1723085710000|2024-08-08 02:55:10|14444.49|14364.49|14441.28|14361.28|14444.49|14364.49|14441.28|14361.28|10
1723085720000|2024-08-08 02:55:20|14441.29|14361.29|14440.78|14360.78|14441.48|14361.48|14439.62|14359.62|10
1723085730000|2024-08-08 02:55:30|14441.19|14361.19|14440.5|14360.5|14441.19|14361.19|14438.98|14358.98|10
1723085740000|2024-08-08 02:55:40|14440.76|14360.76|14440.23|14360.23|14440.76|14360.76|14440.23|14360.23|10
1723085750000|2024-08-08 02:55:50|14440|14360|14441.35|14361.35|14441.73|14361.73|14439.5|14359.5|10
1723085760000|2024-08-08 02:56:00|14441.89|14361.89|14440.57|14360.57|14441.89|14361.89|14440.57|14360.57|10
1723085770000|2024-08-08 02:56:10|14441.37|14361.37|14439.82|14359.82|14443.05|14363.05|14439.82|14359.82|10
1723085780000|2024-08-08 02:56:20|14440.09|14360.09|14439.67|14359.67|14440.91|14360.91|14439.67|14359.67|10
1723085790000|2024-08-08 02:56:30|14439.03|14359.03|14437.6|14357.6|14439.03|14359.03|14437.51|14357.51|10
1723085800000|2024-08-08 02:56:40|14437.47|14357.47|14436.6|14356.6|14437.47|14357.47|14436.6|14356.6|10
1723085810000|2024-08-08 02:56:50|14436.61|14356.61|14437.54|14357.54|14437.54|14357.54|14435.63|14355.63|10
1723085820000|2024-08-08 02:57:00|14437.58|14357.58|14437.54|14357.54|14437.98|14357.98|14436.39|14356.39|9
1723085830000|2024-08-08 02:57:10|14437.74|14357.74|14435.41|14355.41|14437.79|14357.79|14434.82|14354.82|10
1723085840000|2024-08-08 02:57:20|14435.67|14355.67|14435.62|14355.62|14435.77|14355.77|14435.08|14355.08|9
1723085850000|2024-08-08 02:57:30|14435.66|14355.66|14435.08|14355.08|14435.97|14355.97|14435.08|14355.08|9
1723085860000|2024-08-08 02:57:40|14434.8|14354.8|14435.32|14355.32|14435.32|14355.32|14434.4|14354.4|10
1723085870000|2024-08-08 02:57:50|14435.56|14355.56|14437.2|14357.2|14437.24|14357.24|14435.23|14355.23|10
1723085880000|2024-08-08 02:58:00|14437.62|14357.62|14437.23|14357.23|14437.73|14357.73|14437.23|14357.23|9
1723085890000|2024-08-08 02:58:10|14437.54|14357.54|14438.13|14358.13|14438.13|14358.13|14437.23|14357.23|9
1723085900000|2024-08-08 02:58:20|14438.33|14358.33|14436.37|14356.37|14438.33|14358.33|14435.72|14355.72|10
1723085910000|2024-08-08 02:58:30|14436.23|14356.23|14436.33|14356.33|14436.33|14356.33|14435.17|14355.17|10
1723085920000|2024-08-08 02:58:40|14436.42|14356.42|14435.84|14355.84|14437.45|14357.45|14435.84|14355.84|10
1723085930000|2024-08-08 02:58:50|14435.86|14355.86|14436.84|14356.84|14436.9|14356.9|14435.81|14355.81|9
1723085940000|2024-08-08 02:59:00|14436.57|14356.57|14436.7|14356.7|14437.22|14357.22|14435.95|14355.95|10
1723085950000|2024-08-08 02:59:10|14436.65|14356.65|14436.21|14356.21|14437.16|14357.16|14435.75|14355.75|10
1723085960000|2024-08-08 02:59:20|14435.49|14355.49|14437.84|14357.84|14437.88|14357.88|14434.42|14354.42|10
1723085970000|2024-08-08 02:59:30|14438.44|14358.44|14437.34|14357.34|14439.03|14359.03|14436.87|14356.87|9
1723085980000|2024-08-08 02:59:40|14437.31|14357.31|14436.94|14356.94|14437.63|14357.63|14436.94|14356.94|10
1723085990000|2024-08-08 02:59:50|14437.34|14357.34|14437.37|14357.37|14437.72|14357.72|14436.96|14356.96|10
1723086000000|2024-08-08 03:00:00|14436.88|14356.88|14438.43|14358.43|14438.74|14358.74|14436.88|14356.88|10
1723086010000|2024-08-08 03:00:10|14439.62|14359.62|14441.29|14361.29|14441.29|14361.29|14439.58|14359.58|10
1723086020000|2024-08-08 03:00:20|14442.1|14362.1|14442.98|14362.98|14443.81|14363.81|14442.03|14362.03|10
1723086030000|2024-08-08 03:00:30|14441.95|14361.95|14442.81|14362.81|14443.11|14363.11|14441.92|14361.92|10
1723086040000|2024-08-08 03:00:40|14443.1|14363.1|14443.8|14363.8|14443.8|14363.8|14442.88|14362.88|10
1723086050000|2024-08-08 03:00:50|14443.75|14363.75|14441.62|14361.62|14444.39|14364.39|14441.62|14361.62|10
1723086060000|2024-08-08 03:01:00|14441.55|14361.55|14441.66|14361.66|14441.66|14361.66|14440.42|14360.42|10
1723086070000|2024-08-08 03:01:10|14441.47|14361.47|14442.88|14362.88|14442.88|14362.88|14441.21|14361.21|10
1723086080000|2024-08-08 03:01:20|14442.97|14362.97|14444.42|14364.42|14444.42|14364.42|14442.96|14362.96|10
1723086090000|2024-08-08 03:01:30|14444.57|14364.57|14443.6|14363.6|14444.57|14364.57|14443.15|14363.15|10
1723086100000|2024-08-08 03:01:40|14443.41|14363.41|14444.86|14364.86|14446.36|14366.36|14443.41|14363.41|10
1723086110000|2024-08-08 03:01:50|14445.41|14365.41|14445.94|14365.94|14446.4|14366.4|14445.41|14365.41|10
1723086120000|2024-08-08 03:02:00|14445.38|14365.38|14451.19|14371.19|14451.19|14371.19|14445.21|14365.21|10
1723086130000|2024-08-08 03:02:10|14451.44|14371.44|14456.04|14376.04|14456.1|14376.1|14451.44|14371.44|10
1723086140000|2024-08-08 03:02:20|14455.73|14375.73|14457.83|14377.83|14457.83|14377.83|14455.73|14375.73|10
1723086150000|2024-08-08 03:02:30|14458.11|14378.11|14458.22|14378.22|14458.73|14378.73|14457.49|14377.49|10
1723086160000|2024-08-08 03:02:40|14458.62|14378.62|14459.62|14379.62|14459.66|14379.66|14458.55|14378.55|10
1723086170000|2024-08-08 03:02:50|14459.88|14379.88|14462.64|14382.64|14462.64|14382.64|14459.88|14379.88|9
1723086180000|2024-08-08 03:03:00|14462.6|14382.6|14463.04|14383.04|14463.04|14383.04|14462.24|14382.24|9
1723086190000|2024-08-08 03:03:10|14463.19|14383.19|14462.87|14382.87|14463.19|14383.19|14461.9|14381.9|10
1723086200000|2024-08-08 03:03:20|14463.36|14383.36|14465.94|14385.94|14466.36|14386.36|14463.36|14383.36|10
1723086210000|2024-08-08 03:03:30|14465.81|14385.81|14465.95|14385.95|14465.95|14385.95|14465.4|14385.4|10
1723086220000|2024-08-08 03:03:40|14466.35|14386.35|14472.4|14392.4|14472.4|14392.4|14466.35|14386.35|10
1723086230000|2024-08-08 03:03:50|14472.2|14392.2|14472.17|14392.17|14472.7|14392.7|14471.88|14391.88|10
1723086240000|2024-08-08 03:04:00|14472.4|14392.4|14471.85|14391.85|14472.77|14392.77|14471.21|14391.21|10
1723086250000|2024-08-08 03:04:10|14472.07|14392.07|14469.07|14389.07|14472.13|14392.13|14468.9|14388.9|10
1723086260000|2024-08-08 03:04:20|14468.83|14388.83|14467.78|14387.78|14468.83|14388.83|14467.78|14387.78|10
1723086270000|2024-08-08 03:04:30|14468.13|14388.13|14478.76|14398.76|14478.76|14398.76|14468.13|14388.13|10
1723086280000|2024-08-08 03:04:40|14479.91|14399.91|14475.45|14395.45|14479.94|14399.94|14475.45|14395.45|10
1723086290000|2024-08-08 03:04:50|14475.34|14395.34|14470.13|14390.13|14475.34|14395.34|14470.13|14390.13|10
1723086300000|2024-08-08 03:05:00|14469.18|14389.18|14467.66|14387.66|14469.62|14389.62|14467.66|14387.66|10
1723086310000|2024-08-08 03:05:10|14467.52|14387.52|14465.99|14385.99|14467.57|14387.57|14465.99|14385.99|10
1723086320000|2024-08-08 03:05:20|14465.71|14385.71|14464.25|14384.25|14465.71|14385.71|14463.86|14383.86|10
1723086330000|2024-08-08 03:05:30|14463.98|14383.98|14462.76|14382.76|14464.2|14384.2|14462.76|14382.76|10
1723086340000|2024-08-08 03:05:40|14462.23|14382.23|14461.49|14381.49|14462.23|14382.23|14460.73|14380.73|10
1723086350000|2024-08-08 03:05:50|14461.53|14381.53|14465.71|14385.71|14465.71|14385.71|14461.53|14381.53|10
1723086360000|2024-08-08 03:06:00|14465.55|14385.55|14467.9|14387.9|14468.12|14388.12|14465.55|14385.55|10
1723086370000|2024-08-08 03:06:10|14468|14388|14473.69|14393.69|14473.69|14393.69|14468|14388|10
1723086380000|2024-08-08 03:06:20|14472.69|14392.69|14473.17|14393.17|14473.17|14393.17|14471.6|14391.6|10
1723086390000|2024-08-08 03:06:30|14472.39|14392.39|14472.88|14392.88|14474.22|14394.22|14471.89|14391.89|10
1723086400000|2024-08-08 03:06:40|14472.62|14392.62|14475.43|14395.43|14476.05|14396.05|14472.62|14392.62|9
1723086410000|2024-08-08 03:06:50|14476.21|14396.21|14475.05|14395.05|14478.38|14398.38|14475.05|14395.05|10
1723086420000|2024-08-08 03:07:00|14475.23|14395.23|14475.83|14395.83|14475.85|14395.85|14474.47|14394.47|10
1723086430000|2024-08-08 03:07:10|14475.95|14395.95|14474.41|14394.41|14476.01|14396.01|14474.41|14394.41|10
1723086440000|2024-08-08 03:07:20|14474.17|14394.17|14471.42|14391.42|14474.17|14394.17|14471.42|14391.42|10
1723086450000|2024-08-08 03:07:30|14469.69|14389.69|14468.1|14388.1|14469.69|14389.69|14467.71|14387.71|10
1723086460000|2024-08-08 03:07:40|14468.04|14388.04|14466.64|14386.64|14468.04|14388.04|14466.64|14386.64|10
1723086470000|2024-08-08 03:07:50|14466.84|14386.84|14463.87|14383.87|14466.84|14386.84|14463.87|14383.87|10
1723086480000|2024-08-08 03:08:00|14463.75|14383.75|14457.81|14377.81|14463.75|14383.75|14457.81|14377.81|10
1723086490000|2024-08-08 03:08:10|14457.77|14377.77|14452.57|14372.57|14457.77|14377.77|14452.52|14372.52|10
1723086500000|2024-08-08 03:08:20|14451.4|14371.4|14451.32|14371.32|14451.93|14371.93|14450.79|14370.79|10
1723086510000|2024-08-08 03:08:30|14451.17|14371.17|14450.01|14370.01|14451.18|14371.18|14450.01|14370.01|9
1723086520000|2024-08-08 03:08:40|14449.98|14369.98|14447.97|14367.97|14450.12|14370.12|14447.97|14367.97|10
1723086530000|2024-08-08 03:08:50|14447.96|14367.96|14439.1|14359.1|14447.96|14367.96|14439.1|14359.1|10
1723086540000|2024-08-08 03:09:00|14438.87|14358.87|14428.34|14348.34|14438.87|14358.87|14428.34|14348.34|9
1723086550000|2024-08-08 03:09:10|14427.44|14347.44|14427.77|14347.77|14427.89|14347.89|14427.26|14347.26|9
1723086560000|2024-08-08 03:09:20|14427.79|14347.79|14427.31|14347.31|14428.6|14348.6|14427.31|14347.31|10
1723086570000|2024-08-08 03:09:30|14427.59|14347.59|14425.43|14345.43|14428.02|14348.02|14425.43|14345.43|10
1723086580000|2024-08-08 03:09:40|14425.62|14345.62|14425.34|14345.34|14427.5|14347.5|14425.34|14345.34|9
1723086590000|2024-08-08 03:09:50|14425.25|14345.25|14426.06|14346.06|14426.42|14346.42|14425.25|14345.25|10
1723086600000|2024-08-08 03:10:00|14424.29|14344.29|14423.76|14343.76|14424.29|14344.29|14423.43|14343.43|9
1723086610000|2024-08-08 03:10:10|14423.68|14343.68|14425.13|14345.13|14425.58|14345.58|14423.19|14343.19|10
1723086620000|2024-08-08 03:10:20|14425.6|14345.6|14426.49|14346.49|14426.6|14346.6|14425.6|14345.6|10
1723086630000|2024-08-08 03:10:30|14426.66|14346.66|14425.81|14345.81|14427.01|14347.01|14425.81|14345.81|10
1723086640000|2024-08-08 03:10:40|14425.61|14345.61|14426.02|14346.02|14426.1|14346.1|14425.33|14345.33|9
1723086650000|2024-08-08 03:10:50|14425.97|14345.97|14425.2|14345.2|14425.97|14345.97|14425.2|14345.2|10
1723086660000|2024-08-08 03:11:00|14425.41|14345.41|14426.55|14346.55|14426.55|14346.55|14424.93|14344.93|10
1723086670000|2024-08-08 03:11:10|14426.69|14346.69|14426.2|14346.2|14426.9|14346.9|14426.18|14346.18|9
1723086680000|2024-08-08 03:11:20|14425.67|14345.67|14425.14|14345.14|14425.69|14345.69|14424.93|14344.93|10
1723086690000|2024-08-08 03:11:30|14424.4|14344.4|14422.47|14342.47|14424.4|14344.4|14422.47|14342.47|10
1723086700000|2024-08-08 03:11:40|14421.98|14341.98|14423.82|14343.82|14424.32|14344.32|14421.98|14341.98|10
1723086710000|2024-08-08 03:11:50|14423.41|14343.41|14425.76|14345.76|14426.1|14346.1|14423.41|14343.41|10
1723086720000|2024-08-08 03:12:00|14425.44|14345.44|14430.66|14350.66|14430.66|14350.66|14425.42|14345.42|10
1723086730000|2024-08-08 03:12:10|14430.5|14350.5|14430.4|14350.4|14431.36|14351.36|14430.3|14350.3|10
1723086740000|2024-08-08 03:12:20|14430.52|14350.52|14430.56|14350.56|14430.74|14350.74|14430.05|14350.05|10
1723086750000|2024-08-08 03:12:30|14430.49|14350.49|14430.3|14350.3|14430.62|14350.62|14430.23|14350.23|9
1723086760000|2024-08-08 03:12:40|14430.74|14350.74|14434.45|14354.45|14434.45|14354.45|14430.74|14350.74|10
1723086770000|2024-08-08 03:12:50|14434.67|14354.67|14434.3|14354.3|14435.07|14355.07|14434.3|14354.3|9
1723086780000|2024-08-08 03:13:00|14435.74|14355.74|14433.18|14353.18|14435.84|14355.84|14433.18|14353.18|10
1723086790000|2024-08-08 03:13:10|14433.22|14353.22|14433.84|14353.84|14434.39|14354.39|14433.22|14353.22|10
1723086800000|2024-08-08 03:13:20|14433.63|14353.63|14432.78|14352.78|14433.63|14353.63|14432.78|14352.78|9
1723086810000|2024-08-08 03:13:30|14432.44|14352.44|14431.76|14351.76|14432.44|14352.44|14431.69|14351.69|9
1723086820000|2024-08-08 03:13:40|14431.65|14351.65|14431.99|14351.99|14432.56|14352.56|14431.62|14351.62|10
1723086830000|2024-08-08 03:13:50|14432.4|14352.4|14432.43|14352.43|14433.67|14353.67|14432.35|14352.35|10
1723086840000|2024-08-08 03:14:00|14433.13|14353.13|14432.76|14352.76|14433.44|14353.44|14432.32|14352.32|10
1723086850000|2024-08-08 03:14:10|14433.18|14353.18|14433.9|14353.9|14434.1|14354.1|14433.13|14353.13|10
1723086860000|2024-08-08 03:14:20|14434|14354|14432.87|14352.87|14434.12|14354.12|14432.87|14352.87|10
1723086870000|2024-08-08 03:14:30|14432.8|14352.8|14432.63|14352.63|14432.8|14352.8|14431.73|14351.73|10
1723086880000|2024-08-08 03:14:40|14431.01|14351.01|14430|14350|14431.01|14351.01|14429.93|14349.93|9
1723086890000|2024-08-08 03:14:50|14429.65|14349.65|14431.14|14351.14|14431.14|14351.14|14428.84|14348.84|10
1723086900000|2024-08-08 03:15:00|14431.2|14351.2|14431.3|14351.3|14431.64|14351.64|14430.97|14350.97|10
1723086910000|2024-08-08 03:15:10|14431.25|14351.25|14429.24|14349.24|14431.25|14351.25|14429.24|14349.24|7
1723086920000|2024-08-08 03:15:20|14428.85|14348.85|14427.25|14347.25|14428.85|14348.85|14427.2|14347.2|10
1723086930000|2024-08-08 03:15:30|14427.17|14347.17|14425.57|14345.57|14427.17|14347.17|14425.07|14345.07|10
1723086940000|2024-08-08 03:15:40|14425.62|14345.62|14423.8|14343.8|14425.68|14345.68|14423.41|14343.41|9
1723086950000|2024-08-08 03:15:50|14423.48|14343.48|14424.62|14344.62|14424.66|14344.66|14423.46|14343.46|10
1723086960000|2024-08-08 03:16:00|14424.36|14344.36|14420.53|14340.53|14424.36|14344.36|14420.53|14340.53|10
1723086970000|2024-08-08 03:16:10|14420.64|14340.64|14421.94|14341.94|14421.94|14341.94|14419.57|14339.57|10
1723086980000|2024-08-08 03:16:20|14422.64|14342.64|14424.29|14344.29|14424.38|14344.38|14422.41|14342.41|10
1723086990000|2024-08-08 03:16:30|14424.44|14344.44|14430.04|14350.04|14430.04|14350.04|14424.44|14344.44|10
1723087000000|2024-08-08 03:16:40|14430.67|14350.67|14435.61|14355.61|14435.61|14355.61|14430.67|14350.67|10
1723087010000|2024-08-08 03:16:50|14436.16|14356.16|14438.23|14358.23|14438.36|14358.36|14436.16|14356.16|10
1723087020000|2024-08-08 03:17:00|14438.25|14358.25|14442.26|14362.26|14442.26|14362.26|14438.25|14358.25|10
1723087030000|2024-08-08 03:17:10|14445.27|14365.27|14449.22|14369.22|14449.42|14369.42|14445.27|14365.27|10
1723087040000|2024-08-08 03:17:20|14449.68|14369.68|14449.85|14369.85|14450.82|14370.82|14449.66|14369.66|9
1723087050000|2024-08-08 03:17:30|14449.43|14369.43|14450.73|14370.73|14450.73|14370.73|14449|14369|10
1723087060000|2024-08-08 03:17:40|14450.59|14370.59|14455.55|14375.55|14455.55|14375.55|14450.36|14370.36|10
1723087070000|2024-08-08 03:17:50|14455.92|14375.92|14461.84|14381.84|14461.84|14381.84|14455.92|14375.92|10
1723087080000|2024-08-08 03:18:00|14461.73|14381.73|14467.57|14387.57|14467.57|14387.57|14460.96|14380.96|10
1723087090000|2024-08-08 03:18:10|14467.53|14387.53|14466.35|14386.35|14467.53|14387.53|14465.77|14385.77|10
1723087100000|2024-08-08 03:18:20|14467.02|14387.02|14465.8|14385.8|14467.29|14387.29|14465.54|14385.54|10
1723087110000|2024-08-08 03:18:30|14465.2|14385.2|14462.99|14382.99|14465.2|14385.2|14462.97|14382.97|8
1723087120000|2024-08-08 03:18:40|14462.9|14382.9|14459.42|14379.42|14462.9|14382.9|14458.74|14378.74|10
1723087130000|2024-08-08 03:18:50|14459.22|14379.22|14458.6|14378.6|14459.22|14379.22|14458.31|14378.31|10
1723087140000|2024-08-08 03:19:00|14458.08|14378.08|14455.65|14375.65|14458.08|14378.08|14455.63|14375.63|10
1723087150000|2024-08-08 03:19:10|14455.9|14375.9|14456.79|14376.79|14456.97|14376.97|14455.16|14375.16|10
1723087160000|2024-08-08 03:19:20|14457.65|14377.65|14451.06|14371.06|14457.65|14377.65|14451.06|14371.06|10
1723087170000|2024-08-08 03:19:30|14451.09|14371.09|14452.69|14372.69|14452.69|14372.69|14451.09|14371.09|10
1723087180000|2024-08-08 03:19:40|14452.51|14372.51|14447.81|14367.81|14452.51|14372.51|14447.81|14367.81|10
1723087190000|2024-08-08 03:19:50|14444.9|14364.9|14442.13|14362.13|14444.9|14364.9|14441.98|14361.98|10
1723087200000|2024-08-08 03:20:00|14442.06|14362.06|14440.27|14360.27|14442.24|14362.24|14440.27|14360.27|10
1723087210000|2024-08-08 03:20:10|14440.28|14360.28|14439.19|14359.19|14440.38|14360.38|14438.95|14358.95|10
1723087220000|2024-08-08 03:20:20|14439.48|14359.48|14441.37|14361.37|14441.37|14361.37|14439.48|14359.48|10
1723087230000|2024-08-08 03:20:30|14441.72|14361.72|14441.77|14361.77|14442.36|14362.36|14441.24|14361.24|10
1723087240000|2024-08-08 03:20:40|14441.91|14361.91|14442.74|14362.74|14442.74|14362.74|14440.34|14360.34|10
1723087250000|2024-08-08 03:20:50|14442.84|14362.84|14448.25|14368.25|14448.25|14368.25|14442.84|14362.84|10
1723087260000|2024-08-08 03:21:00|14448.49|14368.49|14450.45|14370.45|14450.45|14370.45|14448.49|14368.49|9
1723087270000|2024-08-08 03:21:10|14450.72|14370.72|14451|14371|14451.9|14371.9|14450.72|14370.72|10
1723087280000|2024-08-08 03:21:20|14450.99|14370.99|14452.25|14372.25|14452.5|14372.5|14450.99|14370.99|8
1723087290000|2024-08-08 03:21:30|14452.26|14372.26|14453.61|14373.61|14453.61|14373.61|14452.14|14372.14|10
1723087300000|2024-08-08 03:21:40|14453.7|14373.7|14455.04|14375.04|14455.04|14375.04|14453.69|14373.69|10
1723087310000|2024-08-08 03:21:50|14454.71|14374.71|14457.14|14377.14|14457.14|14377.14|14454.71|14374.71|9
1723087320000|2024-08-08 03:22:00|14457.8|14377.8|14458.01|14378.01|14458.84|14378.84|14457.8|14377.8|10
1723087330000|2024-08-08 03:22:10|14457.47|14377.47|14457.15|14377.15|14457.59|14377.59|14456.58|14376.58|10
1723087340000|2024-08-08 03:22:20|14457.14|14377.14|14457.54|14377.54|14457.98|14377.98|14456.82|14376.82|10
1723087350000|2024-08-08 03:22:30|14457.94|14377.94|14456.14|14376.14|14457.94|14377.94|14455.85|14375.85|10
1723087360000|2024-08-08 03:22:40|14456.37|14376.37|14455.59|14375.59|14456.5|14376.5|14455.26|14375.26|10
1723087370000|2024-08-08 03:22:50|14455.62|14375.62|14455.84|14375.84|14456.02|14376.02|14455.33|14375.33|8
1723087380000|2024-08-08 03:23:00|14455.77|14375.77|14456.46|14376.46|14456.76|14376.76|14455.57|14375.57|10
1723087390000|2024-08-08 03:23:10|14456.48|14376.48|14455.79|14375.79|14456.49|14376.49|14455.75|14375.75|10
1723087400000|2024-08-08 03:23:20|14455.81|14375.81|14455.95|14375.95|14457.36|14377.36|14455.81|14375.81|10
1723087410000|2024-08-08 03:23:30|14455.98|14375.98|14456.6|14376.6|14456.84|14376.84|14455.98|14375.98|9
1723087420000|2024-08-08 03:23:40|14457.07|14377.07|14457.32|14377.32|14458.09|14378.09|14457.07|14377.07|10
1723087430000|2024-08-08 03:23:50|14457.34|14377.34|14459.03|14379.03|14459.03|14379.03|14457.13|14377.13|9
1723087440000|2024-08-08 03:24:00|14459.2|14379.2|14459.6|14379.6|14460.25|14380.25|14459.2|14379.2|9
1723087450000|2024-08-08 03:24:10|14459.56|14379.56|14457.74|14377.74|14459.56|14379.56|14457.74|14377.74|10
1723087460000|2024-08-08 03:24:20|14457.56|14377.56|14456.58|14376.58|14457.56|14377.56|14455.9|14375.9|10
1723087470000|2024-08-08 03:24:30|14456.76|14376.76|14460.26|14380.26|14460.26|14380.26|14456.76|14376.76|10
1723087480000|2024-08-08 03:24:40|14460.37|14380.37|14462.5|14382.5|14462.5|14382.5|14460.09|14380.09|9
1723087490000|2024-08-08 03:24:50|14462.64|14382.64|14462.88|14382.88|14462.94|14382.94|14462.36|14382.36|10
1723087500000|2024-08-08 03:25:00|14463.34|14383.34|14465.11|14385.11|14465.14|14385.14|14463.34|14383.34|10
1723087510000|2024-08-08 03:25:10|14465.44|14385.44|14465.84|14385.84|14466.53|14386.53|14465.44|14385.44|9
1723087520000|2024-08-08 03:25:20|14465.64|14385.64|14465.84|14385.84|14466.09|14386.09|14465.46|14385.46|10
1723087530000|2024-08-08 03:25:30|14466.17|14386.17|14463.81|14383.81|14466.17|14386.17|14463.81|14383.81|9
1723087540000|2024-08-08 03:25:40|14463.76|14383.76|14456.16|14376.16|14463.76|14383.76|14455.87|14375.87|10
1723087550000|2024-08-08 03:25:50|14455.75|14375.75|14456.26|14376.26|14456.26|14376.26|14454.75|14374.75|9
1723087560000|2024-08-08 03:26:00|14456.3|14376.3|14458.38|14378.38|14458.45|14378.45|14456.3|14376.3|8
1723087570000|2024-08-08 03:26:10|14458.96|14378.96|14458.64|14378.64|14459.04|14379.04|14457.72|14377.72|10
1723087580000|2024-08-08 03:26:20|14458.77|14378.77|14465.86|14385.86|14465.86|14385.86|14458.76|14378.76|10
1723087590000|2024-08-08 03:26:30|14468.33|14388.33|14469.04|14389.04|14469.16|14389.16|14467.32|14387.32|10
1723087600000|2024-08-08 03:26:40|14469.03|14389.03|14467.82|14387.82|14469.37|14389.37|14467.82|14387.82|10
1723087610000|2024-08-08 03:26:50|14467.64|14387.64|14468.63|14388.63|14468.81|14388.81|14467.64|14387.64|9
1723087620000|2024-08-08 03:27:00|14468.79|14388.79|14469.76|14389.76|14469.76|14389.76|14468.51|14388.51|10
1723087630000|2024-08-08 03:27:10|14469.86|14389.86|14473.71|14393.71|14473.71|14393.71|14469.86|14389.86|10
1723087640000|2024-08-08 03:27:20|14473.44|14393.44|14475.57|14395.57|14475.57|14395.57|14473.44|14393.44|10
1723087650000|2024-08-08 03:27:30|14475.83|14395.83|14474.27|14394.27|14475.83|14395.83|14474.27|14394.27|10
1723087660000|2024-08-08 03:27:40|14474.81|14394.81|14473.59|14393.59|14475.32|14395.32|14473.59|14393.59|10
1723087670000|2024-08-08 03:27:50|14473.31|14393.31|14470.91|14390.91|14473.31|14393.31|14470.53|14390.53|10
1723087680000|2024-08-08 03:28:00|14470.72|14390.72|14472.38|14392.38|14472.38|14392.38|14469.79|14389.79|10
1723087690000|2024-08-08 03:28:10|14472.75|14392.75|14472.57|14392.57|14473.13|14393.13|14472.5|14392.5|10
1723087700000|2024-08-08 03:28:20|14472.61|14392.61|14473.57|14393.57|14473.57|14393.57|14472.61|14392.61|10
1723087710000|2024-08-08 03:28:30|14473.15|14393.15|14472.09|14392.09|14473.28|14393.28|14472.09|14392.09|10
1723087720000|2024-08-08 03:28:40|14471.48|14391.48|14470.45|14390.45|14471.56|14391.56|14470.45|14390.45|10
1723087730000|2024-08-08 03:28:50|14470.22|14390.22|14469.29|14389.29|14470.22|14390.22|14469.22|14389.22|10
1723087740000|2024-08-08 03:29:00|14468.74|14388.74|14468.05|14388.05|14468.9|14388.9|14468.05|14388.05|9
1723087750000|2024-08-08 03:29:10|14467.93|14387.93|14467.9|14387.9|14468.21|14388.21|14467.55|14387.55|10
1723087760000|2024-08-08 03:29:20|14467.88|14387.88|14467.49|14387.49|14468.13|14388.13|14467.08|14387.08|10
1723087770000|2024-08-08 03:29:30|14467.21|14387.21|14467.91|14387.91|14468.59|14388.59|14467.21|14387.21|9
1723087780000|2024-08-08 03:29:40|14467.93|14387.93|14468.5|14388.5|14468.5|14388.5|14467.53|14387.53|10
1723087790000|2024-08-08 03:29:50|14468.39|14388.39|14468.54|14388.54|14468.89|14388.89|14468.13|14388.13|10
1723087800000|2024-08-08 03:30:00|14467.69|14387.69|14465.9|14385.9|14467.69|14387.69|14465.85|14385.85|10
1723087810000|2024-08-08 03:30:10|14465.86|14385.86|14465.76|14385.76|14466.39|14386.39|14465.32|14385.32|9
1723087820000|2024-08-08 03:30:20|14465.52|14385.52|14466.25|14386.25|14466.81|14386.81|14465.47|14385.47|10
1723087830000|2024-08-08 03:30:30|14466.6|14386.6|14466.04|14386.04|14466.6|14386.6|14466.01|14386.01|9
1723087840000|2024-08-08 03:30:40|14466.46|14386.46|14466.33|14386.33|14466.9|14386.9|14466.33|14386.33|9
1723087850000|2024-08-08 03:30:50|14465.83|14385.83|14460.14|14380.14|14465.83|14385.83|14460.14|14380.14|10
1723087860000|2024-08-08 03:31:00|14460.09|14380.09|14461.63|14381.63|14461.78|14381.78|14460.02|14380.02|10
1723087870000|2024-08-08 03:31:10|14461.67|14381.67|14462.12|14382.12|14462.12|14382.12|14460.89|14380.89|10
1723087880000|2024-08-08 03:31:20|14460.51|14380.51|14461.75|14381.75|14461.75|14381.75|14459.72|14379.72|10
1723087890000|2024-08-08 03:31:30|14462.39|14382.39|14464.58|14384.58|14464.68|14384.68|14462.17|14382.17|10
1723087900000|2024-08-08 03:31:40|14464.69|14384.69|14462.03|14382.03|14464.69|14384.69|14462.03|14382.03|10
1723087910000|2024-08-08 03:31:50|14462.29|14382.29|14463.51|14383.51|14464.03|14384.03|14462.29|14382.29|10
1723087920000|2024-08-08 03:32:00|14463.46|14383.46|14464.07|14384.07|14464.09|14384.09|14463.37|14383.37|10
1723087930000|2024-08-08 03:32:10|14464.09|14384.09|14461.86|14381.86|14464.53|14384.53|14461.71|14381.71|10
1723087940000|2024-08-08 03:32:20|14461.35|14381.35|14464.37|14384.37|14464.51|14384.51|14461.35|14381.35|10
1723087950000|2024-08-08 03:32:30|14463.97|14383.97|14461.58|14381.58|14464.11|14384.11|14461.58|14381.58|10
1723087960000|2024-08-08 03:32:40|14461.69|14381.69|14462.27|14382.27|14462.72|14382.72|14461.34|14381.34|10
1723087970000|2024-08-08 03:32:50|14462.09|14382.09|14459.94|14379.94|14462.26|14382.26|14459.94|14379.94|10
1723087980000|2024-08-08 03:33:00|14459.87|14379.87|14463.19|14383.19|14463.19|14383.19|14459.87|14379.87|10
1723087990000|2024-08-08 03:33:10|14462.76|14382.76|14465.76|14385.76|14465.76|14385.76|14462.76|14382.76|9
1723088000000|2024-08-08 03:33:20|14465.9|14385.9|14466.84|14386.84|14466.84|14386.84|14465.76|14385.76|9
1723088010000|2024-08-08 03:33:30|14466.68|14386.68|14471.54|14391.54|14471.54|14391.54|14466.37|14386.37|10
1723088020000|2024-08-08 03:33:40|14471.98|14391.98|14471.17|14391.17|14471.98|14391.98|14471.05|14391.05|10
1723088030000|2024-08-08 03:33:50|14470.85|14390.85|14469.68|14389.68|14472.01|14392.01|14469.67|14389.67|10
1723088040000|2024-08-08 03:34:00|14469.66|14389.66|14467.89|14387.89|14469.66|14389.66|14467.79|14387.79|10
1723088050000|2024-08-08 03:34:10|14469.46|14389.46|14468.17|14388.17|14469.91|14389.91|14467.72|14387.72|9
1723088060000|2024-08-08 03:34:20|14467.83|14387.83|14468.63|14388.63|14468.63|14388.63|14466.7|14386.7|10
1723088070000|2024-08-08 03:34:30|14468.7|14388.7|14464.37|14384.37|14468.7|14388.7|14464.37|14384.37|10
1723088080000|2024-08-08 03:34:40|14464.61|14384.61|14463.87|14383.87|14464.66|14384.66|14463.68|14383.68|10
1723088090000|2024-08-08 03:34:50|14461.92|14381.92|14459.55|14379.55|14461.92|14381.92|14459.55|14379.55|10
1723088100000|2024-08-08 03:35:00|14459.13|14379.13|14455.28|14375.28|14459.13|14379.13|14455.22|14375.22|10
1723088110000|2024-08-08 03:35:10|14455.14|14375.14|14454.71|14374.71|14455.49|14375.49|14454.56|14374.56|10
1723088120000|2024-08-08 03:35:20|14454.6|14374.6|14452.31|14372.31|14454.6|14374.6|14452.07|14372.07|10
1723088130000|2024-08-08 03:35:30|14453.29|14373.29|14453.16|14373.16|14453.55|14373.55|14452.63|14372.63|10
1723088140000|2024-08-08 03:35:40|14453.08|14373.08|14452.56|14372.56|14453.23|14373.23|14451.83|14371.83|10
1723088150000|2024-08-08 03:35:50|14451.9|14371.9|14450.19|14370.19|14451.9|14371.9|14450.19|14370.19|10
1723088160000|2024-08-08 03:36:00|14450.21|14370.21|14446.77|14366.77|14450.21|14370.21|14446.67|14366.67|10
1723088170000|2024-08-08 03:36:10|14446.76|14366.76|14445.36|14365.36|14446.76|14366.76|14445.01|14365.01|10
1723088180000|2024-08-08 03:36:20|14445.53|14365.53|14448.58|14368.58|14448.58|14368.58|14445.53|14365.53|10
1723088190000|2024-08-08 03:36:30|14448.64|14368.64|14446.37|14366.37|14448.67|14368.67|14446.37|14366.37|9
1723088200000|2024-08-08 03:36:40|14446.54|14366.54|14447.84|14367.84|14447.93|14367.93|14446.54|14366.54|9
1723088210000|2024-08-08 03:36:50|14447.83|14367.83|14447|14367|14447.98|14367.98|14446.57|14366.57|10
1723088220000|2024-08-08 03:37:00|14446.92|14366.92|14448.99|14368.99|14449.02|14369.02|14446.92|14366.92|10
1723088230000|2024-08-08 03:37:10|14448.93|14368.93|14449.96|14369.96|14450.12|14370.12|14448.93|14368.93|10
1723088240000|2024-08-08 03:37:20|14449.92|14369.92|14450.94|14370.94|14451.32|14371.32|14449.92|14369.92|10
1723088250000|2024-08-08 03:37:30|14450.69|14370.69|14450.4|14370.4|14450.69|14370.69|14449.85|14369.85|10
1723088260000|2024-08-08 03:37:40|14450.24|14370.24|14448.13|14368.13|14450.24|14370.24|14448.13|14368.13|10
1723088270000|2024-08-08 03:37:50|14447.55|14367.55|14441.77|14361.77|14447.55|14367.55|14441.77|14361.77|10
1723088280000|2024-08-08 03:38:00|14442.05|14362.05|14440.64|14360.64|14442.13|14362.13|14440.52|14360.52|10
1723088290000|2024-08-08 03:38:10|14441.51|14361.51|14440.16|14360.16|14442.02|14362.02|14440.13|14360.13|10
1723088300000|2024-08-08 03:38:20|14440.38|14360.38|14439.09|14359.09|14440.46|14360.46|14438.94|14358.94|10
1723088310000|2024-08-08 03:38:30|14439.27|14359.27|14439.23|14359.23|14439.38|14359.38|14438.37|14358.37|10
1723088320000|2024-08-08 03:38:40|14438.93|14358.93|14437.01|14357.01|14438.93|14358.93|14437.01|14357.01|9
1723088330000|2024-08-08 03:38:50|14436.81|14356.81|14434.73|14354.73|14436.81|14356.81|14434.73|14354.73|9
1723088340000|2024-08-08 03:39:00|14434.77|14354.77|14434.9|14354.9|14435.1|14355.1|14434.47|14354.47|10
1723088350000|2024-08-08 03:39:10|14434.96|14354.96|14430.17|14350.17|14434.96|14354.96|14429.86|14349.86|10
1723088360000|2024-08-08 03:39:20|14430.24|14350.24|14428.73|14348.73|14430.24|14350.24|14428.73|14348.73|10
1723088370000|2024-08-08 03:39:30|14428.68|14348.68|14427.41|14347.41|14428.68|14348.68|14427.2|14347.2|10
1723088380000|2024-08-08 03:39:40|14425.89|14345.89|14420.54|14340.54|14425.89|14345.89|14420.54|14340.54|10
1723088390000|2024-08-08 03:39:50|14419.91|14339.91|14418.14|14338.14|14419.91|14339.91|14418.14|14338.14|10
1723088400000|2024-08-08 03:40:00|14418.39|14338.39|14418.3|14338.3|14419.24|14339.24|14418.3|14338.3|10
1723088410000|2024-08-08 03:40:10|14418.12|14338.12|14416.42|14336.42|14418.12|14338.12|14416.36|14336.36|10
1723088420000|2024-08-08 03:40:20|14416.91|14336.91|14415.69|14335.69|14416.94|14336.94|14415.34|14335.34|9
1723088430000|2024-08-08 03:40:30|14413.96|14333.96|14413.83|14333.83|14414.9|14334.9|14413.83|14333.83|10
1723088440000|2024-08-08 03:40:40|14413.35|14333.35|14410.19|14330.19|14413.35|14333.35|14410.14|14330.14|10
1723088450000|2024-08-08 03:40:50|14410.43|14330.43|14410.31|14330.31|14410.7|14330.7|14409.97|14329.97|9
1723088460000|2024-08-08 03:41:00|14410.42|14330.42|14408.85|14328.85|14411.85|14331.85|14408.85|14328.85|10
1723088470000|2024-08-08 03:41:10|14409|14329|14411.08|14331.08|14411.25|14331.25|14409|14329|10
1723088480000|2024-08-08 03:41:20|14410.26|14330.26|14408.55|14328.55|14410.48|14330.48|14408.4|14328.4|10
1723088490000|2024-08-08 03:41:30|14406.03|14326.03|14407.42|14327.42|14407.46|14327.46|14406.03|14326.03|10
1723088500000|2024-08-08 03:41:40|14407.54|14327.54|14408.87|14328.87|14408.87|14328.87|14407.45|14327.45|10
1723088510000|2024-08-08 03:41:50|14408.69|14328.69|14408.71|14328.71|14408.91|14328.91|14408.64|14328.64|10
1723088520000|2024-08-08 03:42:00|14408.85|14328.85|14408.86|14328.86|14409.05|14329.05|14408.52|14328.52|10
1723088530000|2024-08-08 03:42:10|14408.45|14328.45|14408.51|14328.51|14409.32|14329.32|14408.45|14328.45|10
1723088540000|2024-08-08 03:42:20|14408.43|14328.43|14412.15|14332.15|14412.15|14332.15|14408.09|14328.09|9
1723088550000|2024-08-08 03:42:30|14412.13|14332.13|14411.7|14331.7|14412.42|14332.42|14411.52|14331.52|10
1723088560000|2024-08-08 03:42:40|14411.54|14331.54|14411.65|14331.65|14412.1|14332.1|14411.54|14331.54|10
1723088570000|2024-08-08 03:42:50|14411.66|14331.66|14413.03|14333.03|14413.03|14333.03|14411.37|14331.37|9
1723088580000|2024-08-08 03:43:00|14413.43|14333.43|14413.45|14333.45|14414.11|14334.11|14413.43|14333.43|10
1723088590000|2024-08-08 03:43:10|14413.61|14333.61|14413.19|14333.19|14414.11|14334.11|14413.19|14333.19|10
1723088600000|2024-08-08 03:43:20|14412.57|14332.57|14413.47|14333.47|14413.77|14333.77|14412.55|14332.55|9
1723088610000|2024-08-08 03:43:30|14413.09|14333.09|14413.74|14333.74|14413.97|14333.97|14412.9|14332.9|10
1723088620000|2024-08-08 03:43:40|14413.81|14333.81|14414.51|14334.51|14414.56|14334.56|14413.81|14333.81|10
1723088630000|2024-08-08 03:43:50|14414.65|14334.65|14414.1|14334.1|14415.82|14335.82|14414.1|14334.1|10
1723088640000|2024-08-08 03:44:00|14414.08|14334.08|14416.05|14336.05|14416.05|14336.05|14414.08|14334.08|10
1723088650000|2024-08-08 03:44:10|14416.19|14336.19|14416.37|14336.37|14417.21|14337.21|14416.19|14336.19|10
1723088660000|2024-08-08 03:44:20|14416.25|14336.25|14414.89|14334.89|14416.25|14336.25|14414.89|14334.89|9
1723088670000|2024-08-08 03:44:30|14414.7|14334.7|14415.3|14335.3|14415.31|14335.31|14414.02|14334.02|10
1723088680000|2024-08-08 03:44:40|14414.71|14334.71|14416.3|14336.3|14416.3|14336.3|14414.25|14334.25|10
1723088690000|2024-08-08 03:44:50|14416.35|14336.35|14417.22|14337.22|14417.37|14337.37|14416.35|14336.35|9
1723088700000|2024-08-08 03:45:00|14417.13|14337.13|14414.88|14334.88|14417.15|14337.15|14414.79|14334.79|10
1723088710000|2024-08-08 03:45:10|14415.61|14335.61|14415.27|14335.27|14415.81|14335.81|14414.81|14334.81|10
1723088720000|2024-08-08 03:45:20|14415.12|14335.12|14415.35|14335.35|14415.35|14335.35|14414.82|14334.82|9
1723088730000|2024-08-08 03:45:30|14415.11|14335.11|14414.81|14334.81|14415.5|14335.5|14414.79|14334.79|10
1723088740000|2024-08-08 03:45:40|14414.78|14334.78|14414.08|14334.08|14414.78|14334.78|14413.44|14333.44|9
1723088750000|2024-08-08 03:45:50|14414.05|14334.05|14415.01|14335.01|14415.01|14335.01|14413.76|14333.76|10
1723088760000|2024-08-08 03:46:00|14414.98|14334.98|14415.29|14335.29|14415.48|14335.48|14414.71|14334.71|10
1723088770000|2024-08-08 03:46:10|14415.41|14335.41|14414.82|14334.82|14415.98|14335.98|14414.82|14334.82|10
1723088780000|2024-08-08 03:46:20|14414.77|14334.77|14416.79|14336.79|14416.79|14336.79|14414.77|14334.77|10
1723088790000|2024-08-08 03:46:30|14416.63|14336.63|14416.31|14336.31|14417.2|14337.2|14416.31|14336.31|9
1723088800000|2024-08-08 03:46:40|14416.16|14336.16|14415.56|14335.56|14416.81|14336.81|14415.56|14335.56|10
1723088810000|2024-08-08 03:46:50|14415.23|14335.23|14414.78|14334.78|14415.71|14335.71|14414.78|14334.78|9
1723088820000|2024-08-08 03:47:00|14414.05|14334.05|14412.61|14332.61|14414.05|14334.05|14412.61|14332.61|9
1723088830000|2024-08-08 03:47:10|14412.67|14332.67|14411.92|14331.92|14412.77|14332.77|14411.88|14331.88|9
1723088840000|2024-08-08 03:47:20|14412.61|14332.61|14410.74|14330.74|14412.61|14332.61|14410.74|14330.74|10
1723088850000|2024-08-08 03:47:30|14410.75|14330.75|14410.24|14330.24|14410.75|14330.75|14409.99|14329.99|10
1723088860000|2024-08-08 03:47:40|14410.31|14330.31|14411.49|14331.49|14411.49|14331.49|14410.31|14330.31|10
1723088870000|2024-08-08 03:47:50|14411.81|14331.81|14411.49|14331.49|14412.32|14332.32|14411.49|14331.49|10
1723088880000|2024-08-08 03:48:00|14410.8|14330.8|14407.48|14327.48|14410.8|14330.8|14407.29|14327.29|9
1723088890000|2024-08-08 03:48:10|14407.08|14327.08|14408.21|14328.21|14408.21|14328.21|14407.08|14327.08|10
1723088900000|2024-08-08 03:48:20|14406.8|14326.8|14404.48|14324.48|14406.8|14326.8|14404.48|14324.48|9
1723088910000|2024-08-08 03:48:30|14404.32|14324.32|14403.81|14323.81|14404.32|14324.32|14403.46|14323.46|8
1723088920000|2024-08-08 03:48:40|14403.48|14323.48|14401.39|14321.39|14403.48|14323.48|14400.99|14320.99|10
1723088930000|2024-08-08 03:48:50|14401.47|14321.47|14399.43|14319.43|14401.6|14321.6|14399.43|14319.43|9
1723088940000|2024-08-08 03:49:00|14399.58|14319.58|14397.49|14317.49|14399.58|14319.58|14397.18|14317.18|10
1723088950000|2024-08-08 03:49:10|14397.3|14317.3|14394.76|14314.76|14397.74|14317.74|14394.76|14314.76|10
1723088960000|2024-08-08 03:49:20|14394.84|14314.84|14393.24|14313.24|14394.84|14314.84|14393.24|14313.24|10
1723088970000|2024-08-08 03:49:30|14393.28|14313.28|14393.44|14313.44|14393.76|14313.76|14393.28|14313.28|10
1723088980000|2024-08-08 03:49:40|14393.09|14313.09|14392.23|14312.23|14393.2|14313.2|14392.23|14312.23|9
1723088990000|2024-08-08 03:49:50|14392.29|14312.29|14391.54|14311.54|14392.57|14312.57|14391.54|14311.54|10
1723089000000|2024-08-08 03:50:00|14391.31|14311.31|14390.37|14310.37|14391.68|14311.68|14390.25|14310.25|10
1723089010000|2024-08-08 03:50:10|14390.5|14310.5|14390.66|14310.66|14390.9|14310.9|14390.5|14310.5|10
1723089020000|2024-08-08 03:50:20|14390.01|14310.01|14389.26|14309.26|14390.03|14310.03|14389.26|14309.26|10
1723089030000|2024-08-08 03:50:30|14389.14|14309.14|14385.65|14305.65|14389.26|14309.26|14385.65|14305.65|10
1723089040000|2024-08-08 03:50:40|14385.86|14305.86|14385.58|14305.58|14386.2|14306.2|14385.58|14305.58|10
1723089050000|2024-08-08 03:50:50|14385.42|14305.42|14385.23|14305.23|14385.42|14305.42|14383.49|14303.49|10
1723089060000|2024-08-08 03:51:00|14385.53|14305.53|14388.28|14308.28|14388.28|14308.28|14385.34|14305.34|10
1723089070000|2024-08-08 03:51:10|14388.44|14308.44|14390.28|14310.28|14390.28|14310.28|14388.44|14308.44|10
1723089080000|2024-08-08 03:51:20|14390.24|14310.24|14390.48|14310.48|14391.2|14311.2|14390.24|14310.24|10
1723089090000|2024-08-08 03:51:30|14390.36|14310.36|14388.53|14308.53|14390.4|14310.4|14388.45|14308.45|10
1723089100000|2024-08-08 03:51:40|14388.74|14308.74|14387.77|14307.77|14388.82|14308.82|14387.61|14307.61|9
1723089110000|2024-08-08 03:51:50|14387.37|14307.37|14389.32|14309.32|14389.39|14309.39|14387.28|14307.28|8
1723089120000|2024-08-08 03:52:00|14389.58|14309.58|14389.91|14309.91|14389.91|14309.91|14389.35|14309.35|10
1723089130000|2024-08-08 03:52:10|14389.8|14309.8|14388.67|14308.67|14389.8|14309.8|14388.67|14308.67|10
1723089140000|2024-08-08 03:52:20|14388.93|14308.93|14386.52|14306.52|14389.28|14309.28|14386.52|14306.52|10
1723089150000|2024-08-08 03:52:30|14386.33|14306.33|14386.25|14306.25|14386.64|14306.64|14386.12|14306.12|10
1723089160000|2024-08-08 03:52:40|14386.21|14306.21|14385.17|14305.17|14386.21|14306.21|14385.17|14305.17|10
1723089170000|2024-08-08 03:52:50|14385.15|14305.15|14383.05|14303.05|14385.15|14305.15|14382.4|14302.4|9
1723089180000|2024-08-08 03:53:00|14383.82|14303.82|14384.04|14304.04|14384.98|14304.98|14383.82|14303.82|10
1723089190000|2024-08-08 03:53:10|14383.19|14303.19|14378.45|14298.45|14383.19|14303.19|14378.45|14298.45|10
1723089200000|2024-08-08 03:53:20|14378.53|14298.53|14372.98|14292.98|14378.53|14298.53|14372.98|14292.98|10
1723089210000|2024-08-08 03:53:30|14371.89|14291.89|14370.51|14290.51|14371.98|14291.98|14370.51|14290.51|10
1723089220000|2024-08-08 03:53:40|14370.33|14290.33|14366.51|14286.51|14370.33|14290.33|14366.51|14286.51|9
1723089230000|2024-08-08 03:53:50|14365.92|14285.92|14367.49|14287.49|14367.49|14287.49|14365.92|14285.92|9
1723089240000|2024-08-08 03:54:00|14367.72|14287.72|14365.58|14285.58|14367.72|14287.72|14365.58|14285.58|10
1723089250000|2024-08-08 03:54:10|14365.42|14285.42|14359.95|14279.95|14365.42|14285.42|14359.95|14279.95|10
1723089260000|2024-08-08 03:54:20|14359.84|14279.84|14361.62|14281.62|14361.62|14281.62|14359.72|14279.72|10
1723089270000|2024-08-08 03:54:30|14362.09|14282.09|14361.75|14281.75|14362.68|14282.68|14361.09|14281.09|10
1723089280000|2024-08-08 03:54:40|14361.6|14281.6|14361.62|14281.62|14361.75|14281.75|14360.92|14280.92|10
1723089290000|2024-08-08 03:54:50|14361.65|14281.65|14360.22|14280.22|14361.65|14281.65|14360.22|14280.22|9
1723089300000|2024-08-08 03:55:00|14360.41|14280.41|14359.43|14279.43|14360.41|14280.41|14358.82|14278.82|10
1723089310000|2024-08-08 03:55:10|14359.37|14279.37|14358.92|14278.92|14359.37|14279.37|14358.43|14278.43|9
1723089320000|2024-08-08 03:55:20|14358.85|14278.85|14357.06|14277.06|14360.47|14280.47|14357.06|14277.06|10
1723089330000|2024-08-08 03:55:30|14355.39|14275.39|14355.01|14275.01|14355.52|14275.52|14354.13|14274.13|10
1723089340000|2024-08-08 03:55:40|14354.69|14274.69|14355.02|14275.02|14355.13|14275.13|14354.38|14274.38|10
1723089350000|2024-08-08 03:55:50|14354.94|14274.94|14355.71|14275.71|14356.06|14276.06|14354.46|14274.46|10
1723089360000|2024-08-08 03:56:00|14355.2|14275.2|14356.29|14276.29|14356.74|14276.74|14355.2|14275.2|10
1723089370000|2024-08-08 03:56:10|14356.21|14276.21|14358.73|14278.73|14358.73|14278.73|14355.97|14275.97|9
1723089380000|2024-08-08 03:56:20|14359.15|14279.15|14358.03|14278.03|14359.15|14279.15|14358.03|14278.03|9
1723089390000|2024-08-08 03:56:30|14357.73|14277.73|14356.76|14276.76|14357.92|14277.92|14356.76|14276.76|10
1723089400000|2024-08-08 03:56:40|14356.36|14276.36|14354.89|14274.89|14356.36|14276.36|14354.72|14274.72|10
1723089410000|2024-08-08 03:56:50|14354.31|14274.31|14349.57|14269.57|14354.31|14274.31|14349.57|14269.57|10
1723089420000|2024-08-08 03:57:00|14349.34|14269.34|14350.08|14270.08|14350.15|14270.15|14349.09|14269.09|9
1723089430000|2024-08-08 03:57:10|14350.18|14270.18|14352.2|14272.2|14352.2|14272.2|14350.18|14270.18|9
1723089440000|2024-08-08 03:57:20|14352.01|14272.01|14352.7|14272.7|14352.7|14272.7|14351.81|14271.81|10
1723089450000|2024-08-08 03:57:30|14352.68|14272.68|14352.75|14272.75|14352.93|14272.93|14351.87|14271.87|9
1723089460000|2024-08-08 03:57:40|14352.71|14272.71|14351.7|14271.7|14353.03|14273.03|14351.7|14271.7|9
1723089470000|2024-08-08 03:57:50|14351.52|14271.52|14346.67|14266.67|14351.81|14271.81|14346.5|14266.5|10
1723089480000|2024-08-08 03:58:00|14347|14267|14346.76|14266.76|14347.17|14267.17|14346.21|14266.21|10
1723089490000|2024-08-08 03:58:10|14346.75|14266.75|14344.06|14264.06|14346.75|14266.75|14344.06|14264.06|10
1723089500000|2024-08-08 03:58:20|14344.02|14264.02|14342.7|14262.7|14345.2|14265.2|14342.7|14262.7|10
1723089510000|2024-08-08 03:58:30|14340.82|14260.82|14341.16|14261.16|14341.33|14261.33|14340.82|14260.82|10
1723089520000|2024-08-08 03:58:40|14341.4|14261.4|14338.33|14258.33|14342.13|14262.13|14338.29|14258.29|10
1723089530000|2024-08-08 03:58:50|14338.47|14258.47|14331.84|14251.84|14338.47|14258.47|14331.57|14251.57|10
1723089540000|2024-08-08 03:59:00|14331.71|14251.71|14335|14255|14335|14255|14331.71|14251.71|10
1723089550000|2024-08-08 03:59:10|14335.6|14255.6|14332.75|14252.75|14336.53|14256.53|14332.75|14252.75|10
1723089560000|2024-08-08 03:59:20|14332.62|14252.62|14329.3|14249.3|14333.93|14253.93|14329.3|14249.3|10
1723089570000|2024-08-08 03:59:30|14329.17|14249.17|14327.09|14247.09|14329.17|14249.17|14327.09|14247.09|10
1723089580000|2024-08-08 03:59:40|14327.18|14247.18|14324.39|14244.39|14327.18|14247.18|14324.39|14244.39|10
1723089590000|2024-08-08 03:59:50|14323.49|14243.49|14318.25|14238.25|14323.49|14243.49|14318.25|14238.25|10
1723089600000|2024-08-08 04:00:00|14318.34|14238.34|14319.3|14239.3|14319.3|14239.3|14317.23|14237.23|10
1723089610000|2024-08-08 04:00:10|14319.53|14239.53|14326.34|14246.34|14326.34|14246.34|14319.53|14239.53|10
1723089620000|2024-08-08 04:00:20|14327.17|14247.17|14329.27|14249.27|14330.18|14250.18|14327.17|14247.17|9
1723089630000|2024-08-08 04:00:30|14330.27|14250.27|14332.53|14252.53|14332.67|14252.67|14329.58|14249.58|10
1723089640000|2024-08-08 04:00:40|14333.04|14253.04|14335.41|14255.41|14336.44|14256.44|14333.04|14253.04|10
1723089650000|2024-08-08 04:00:50|14335.63|14255.63|14337.31|14257.31|14337.31|14257.31|14335.21|14255.21|10
1723089660000|2024-08-08 04:01:00|14337.27|14257.27|14336.75|14256.75|14337.34|14257.34|14336.33|14256.33|10
1723089670000|2024-08-08 04:01:10|14336.03|14256.03|14333.53|14253.53|14336.03|14256.03|14333.53|14253.53|10
1723089680000|2024-08-08 04:01:20|14333.48|14253.48|14331.99|14251.99|14333.48|14253.48|14331.69|14251.69|10
1723089690000|2024-08-08 04:01:30|14332.59|14252.59|14334.11|14254.11|14334.11|14254.11|14332.28|14252.28|10
1723089700000|2024-08-08 04:01:40|14334.18|14254.18|14333.98|14253.98|14334.18|14254.18|14333.42|14253.42|10
1723089710000|2024-08-08 04:01:50|14333.87|14253.87|14335.25|14255.25|14335.27|14255.27|14333.83|14253.83|10
1723089720000|2024-08-08 04:02:00|14335.3|14255.3|14335.11|14255.11|14335.67|14255.67|14334.8|14254.8|10
1723089730000|2024-08-08 04:02:10|14334.75|14254.75|14336.18|14256.18|14336.18|14256.18|14334.61|14254.61|10
1723089740000|2024-08-08 04:02:20|14336.01|14256.01|14341.39|14261.39|14341.39|14261.39|14336.01|14256.01|10
1723089750000|2024-08-08 04:02:30|14342.77|14262.77|14346.67|14266.67|14346.67|14266.67|14342.77|14262.77|10
1723089760000|2024-08-08 04:02:40|14346.34|14266.34|14343|14263|14346.34|14266.34|14343|14263|10
1723089770000|2024-08-08 04:02:50|14342.3|14262.3|14344.54|14264.54|14344.54|14264.54|14342.3|14262.3|9
1723089780000|2024-08-08 04:03:00|14344.33|14264.33|14342.33|14262.33|14344.33|14264.33|14342.33|14262.33|10
1723089790000|2024-08-08 04:03:10|14342.4|14262.4|14341.46|14261.46|14342.4|14262.4|14341.46|14261.46|10
1723089800000|2024-08-08 04:03:20|14341.98|14261.98|14345.72|14265.72|14345.72|14265.72|14341.98|14261.98|10
1723089810000|2024-08-08 04:03:30|14345.82|14265.82|14345.29|14265.29|14345.87|14265.87|14344.57|14264.57|9
1723089820000|2024-08-08 04:03:40|14345.16|14265.16|14349.71|14269.71|14349.74|14269.74|14344.97|14264.97|10
1723089830000|2024-08-08 04:03:50|14349.49|14269.49|14348.83|14268.83|14350.07|14270.07|14348.42|14268.42|10
1723089840000|2024-08-08 04:04:00|14348.46|14268.46|14346.5|14266.5|14348.46|14268.46|14346.36|14266.36|10
1723089850000|2024-08-08 04:04:10|14346.08|14266.08|14346.4|14266.4|14347.27|14267.27|14346.08|14266.08|10
1723089860000|2024-08-08 04:04:20|14346.37|14266.37|14345.21|14265.21|14346.37|14266.37|14345.14|14265.14|9
1723089870000|2024-08-08 04:04:30|14345.57|14265.57|14346.04|14266.04|14346.7|14266.7|14345.57|14265.57|10
1723089880000|2024-08-08 04:04:40|14346.13|14266.13|14344.06|14264.06|14346.5|14266.5|14344.06|14264.06|9
1723089890000|2024-08-08 04:04:50|14343.75|14263.75|14338.71|14258.71|14343.75|14263.75|14338.71|14258.71|10
1723089900000|2024-08-08 04:05:00|14337.64|14257.64|14335.43|14255.43|14337.64|14257.64|14335.21|14255.21|10
1723089910000|2024-08-08 04:05:10|14334.84|14254.84|14334.21|14254.21|14335.35|14255.35|14334.21|14254.21|10
1723089920000|2024-08-08 04:05:20|14334.88|14254.88|14331.74|14251.74|14334.88|14254.88|14331.74|14251.74|10
1723089930000|2024-08-08 04:05:30|14331.48|14251.48|14329.84|14249.84|14331.56|14251.56|14329.84|14249.84|10
1723089940000|2024-08-08 04:05:40|14329.35|14249.35|14329.02|14249.02|14329.42|14249.42|14329.01|14249.01|9
1723089950000|2024-08-08 04:05:50|14328.97|14248.97|14328|14248|14328.97|14248.97|14327.98|14247.98|10
1723089960000|2024-08-08 04:06:00|14328.48|14248.48|14326.19|14246.19|14328.89|14248.89|14326.19|14246.19|10
1723089970000|2024-08-08 04:06:10|14325.25|14245.25|14321.63|14241.63|14325.25|14245.25|14321.63|14241.63|10
1723089980000|2024-08-08 04:06:20|14321.49|14241.49|14318.01|14238.01|14321.49|14241.49|14318.01|14238.01|10
1723089990000|2024-08-08 04:06:30|14316.42|14236.42|14302.84|14222.84|14316.42|14236.42|14302.84|14222.84|10
1723090000000|2024-08-08 04:06:40|14302|14222|14299.83|14219.83|14302.54|14222.54|14299.71|14219.71|10
1723090010000|2024-08-08 04:06:50|14299.91|14219.91|14300.75|14220.75|14301.06|14221.06|14299.13|14219.13|10
1723090020000|2024-08-08 04:07:00|14301.08|14221.08|14296.42|14216.42|14301.08|14221.08|14296.36|14216.36|10
1723090030000|2024-08-08 04:07:10|14296.17|14216.17|14301.86|14221.86|14302.2|14222.2|14296.17|14216.17|10
1723090040000|2024-08-08 04:07:20|14303.2|14223.2|14307.51|14227.51|14307.51|14227.51|14303.2|14223.2|10
1723090050000|2024-08-08 04:07:30|14307.45|14227.45|14305.05|14225.05|14307.61|14227.61|14305.05|14225.05|9
1723090060000|2024-08-08 04:07:40|14304.58|14224.58|14305.8|14225.8|14305.8|14225.8|14304.26|14224.26|10
1723090070000|2024-08-08 04:07:50|14306.54|14226.54|14301.95|14221.95|14306.54|14226.54|14301.95|14221.95|10
1723090080000|2024-08-08 04:08:00|14301.79|14221.79|14300.56|14220.56|14303.72|14223.72|14300.56|14220.56|10
1723090090000|2024-08-08 04:08:10|14301.24|14221.24|14301.33|14221.33|14301.97|14221.97|14301.04|14221.04|10
1723090100000|2024-08-08 04:08:20|14301.23|14221.23|14304.8|14224.8|14304.8|14224.8|14301.23|14221.23|9
1723090110000|2024-08-08 04:08:30|14304.78|14224.78|14305.12|14225.12|14305.12|14225.12|14304.21|14224.21|9
1723090120000|2024-08-08 04:08:40|14306.91|14226.91|14312.26|14232.26|14312.3|14232.3|14306.91|14226.91|10
1723090130000|2024-08-08 04:08:50|14311.33|14231.33|14316.95|14236.95|14317.14|14237.14|14311.33|14231.33|10
1723090140000|2024-08-08 04:09:00|14319.25|14239.25|14317.93|14237.93|14319.82|14239.82|14317.93|14237.93|10
1723090150000|2024-08-08 04:09:10|14317.35|14237.35|14313.81|14233.81|14317.35|14237.35|14313.81|14233.81|10
1723090160000|2024-08-08 04:09:20|14314.07|14234.07|14313.3|14233.3|14314.47|14234.47|14313.3|14233.3|10
1723090170000|2024-08-08 04:09:30|14313.31|14233.31|14312.41|14232.41|14313.44|14233.44|14312.41|14232.41|10
1723090180000|2024-08-08 04:09:40|14311.2|14231.2|14312.79|14232.79|14312.79|14232.79|14310.91|14230.91|10
1723090190000|2024-08-08 04:09:50|14312.83|14232.83|14314.8|14234.8|14314.8|14234.8|14312.83|14232.83|10
1723090200000|2024-08-08 04:10:00|14315.35|14235.35|14316.94|14236.94|14316.94|14236.94|14313.79|14233.79|10
1723090210000|2024-08-08 04:10:10|14317.32|14237.32|14320.47|14240.47|14321.05|14241.05|14317.32|14237.32|9
1723090220000|2024-08-08 04:10:20|14320.38|14240.38|14318.13|14238.13|14320.38|14240.38|14317.9|14237.9|10
1723090230000|2024-08-08 04:10:30|14318.56|14238.56|14324.54|14244.54|14324.96|14244.96|14318.56|14238.56|10
1723090240000|2024-08-08 04:10:40|14324.97|14244.97|14327.18|14247.18|14327.18|14247.18|14324.67|14244.67|10
1723090250000|2024-08-08 04:10:50|14328.07|14248.07|14331.82|14251.82|14331.82|14251.82|14328.07|14248.07|10
1723090260000|2024-08-08 04:11:00|14331.78|14251.78|14344.3|14264.3|14344.3|14264.3|14331.78|14251.78|10
1723090270000|2024-08-08 04:11:10|14344.53|14264.53|14351.41|14271.41|14351.41|14271.41|14344.53|14264.53|10
1723090280000|2024-08-08 04:11:20|14351.21|14271.21|14360.63|14280.63|14360.63|14280.63|14351.21|14271.21|9
1723090290000|2024-08-08 04:11:30|14361.41|14281.41|14365.22|14285.22|14365.22|14285.22|14360.93|14280.93|10
1723090300000|2024-08-08 04:11:40|14365.63|14285.63|14361.42|14281.42|14365.78|14285.78|14361.39|14281.39|10
1723090310000|2024-08-08 04:11:50|14361.3|14281.3|14363.07|14283.07|14363.98|14283.98|14361.3|14281.3|9
1723090320000|2024-08-08 04:12:00|14363.2|14283.2|14359.63|14279.63|14363.2|14283.2|14359.63|14279.63|10
1723090330000|2024-08-08 04:12:10|14358.79|14278.79|14360.11|14280.11|14361|14281|14357.36|14277.36|10
1723090340000|2024-08-08 04:12:20|14360.28|14280.28|14356.52|14276.52|14360.28|14280.28|14356.52|14276.52|10
1723090350000|2024-08-08 04:12:30|14356.94|14276.94|14356.59|14276.59|14356.94|14276.94|14356.56|14276.56|10
1723090360000|2024-08-08 04:12:40|14356.94|14276.94|14357.47|14277.47|14357.74|14277.74|14356.94|14276.94|10
1723090370000|2024-08-08 04:12:50|14357.61|14277.61|14357.22|14277.22|14357.65|14277.65|14356.85|14276.85|9
1723090380000|2024-08-08 04:13:00|14357.94|14277.94|14361.57|14281.57|14361.57|14281.57|14357.94|14277.94|10
1723090390000|2024-08-08 04:13:10|14361.65|14281.65|14361.18|14281.18|14361.65|14281.65|14360.82|14280.82|10
1723090400000|2024-08-08 04:13:20|14361.31|14281.31|14364.82|14284.82|14364.82|14284.82|14361.28|14281.28|10
1723090410000|2024-08-08 04:13:30|14365.26|14285.26|14367.97|14287.97|14367.97|14287.97|14365.26|14285.26|10
1723090420000|2024-08-08 04:13:40|14368.41|14288.41|14369.33|14289.33|14369.33|14289.33|14368.41|14288.41|9
1723090430000|2024-08-08 04:13:50|14369.68|14289.68|14370.15|14290.15|14370.52|14290.52|14369.68|14289.68|9
1723090440000|2024-08-08 04:14:00|14369.91|14289.91|14371.11|14291.11|14371.11|14291.11|14369.71|14289.71|9
1723090450000|2024-08-08 04:14:10|14371.25|14291.25|14375.17|14295.17|14375.17|14295.17|14371.25|14291.25|10
1723090460000|2024-08-08 04:14:20|14377.25|14297.25|14382.16|14302.16|14382.16|14302.16|14377.25|14297.25|10
1723090470000|2024-08-08 04:14:30|14382.05|14302.05|14378.85|14298.85|14382.05|14302.05|14378.85|14298.85|10
1723090480000|2024-08-08 04:14:40|14378.86|14298.86|14376.23|14296.23|14378.86|14298.86|14376.23|14296.23|10
1723090490000|2024-08-08 04:14:50|14376.26|14296.26|14375.79|14295.79|14376.26|14296.26|14375.48|14295.48|10
1723090500000|2024-08-08 04:15:00|14375.9|14295.9|14374.75|14294.75|14375.99|14295.99|14374.75|14294.75|10
1723090510000|2024-08-08 04:15:10|14374.86|14294.86|14374.84|14294.84|14374.96|14294.96|14374.35|14294.35|10
1723090520000|2024-08-08 04:15:20|14374.81|14294.81|14375.35|14295.35|14375.35|14295.35|14374.56|14294.56|10
1723090530000|2024-08-08 04:15:30|14375.89|14295.89|14375.94|14295.94|14376.64|14296.64|14375.89|14295.89|10
1723090540000|2024-08-08 04:15:40|14375.73|14295.73|14375.68|14295.68|14375.73|14295.73|14375|14295|9
1723090550000|2024-08-08 04:15:50|14375.85|14295.85|14377.41|14297.41|14377.41|14297.41|14375.85|14295.85|10
1723090560000|2024-08-08 04:16:00|14377.93|14297.93|14377.71|14297.71|14378.44|14298.44|14377.48|14297.48|10
1723090570000|2024-08-08 04:16:10|14377.5|14297.5|14376.87|14296.87|14377.5|14297.5|14376.8|14296.8|10
1723090580000|2024-08-08 04:16:20|14376.72|14296.72|14377.09|14297.09|14377.28|14297.28|14375.81|14295.81|9
1723090590000|2024-08-08 04:16:30|14377.11|14297.11|14377.07|14297.07|14377.59|14297.59|14376.96|14296.96|10
1723090600000|2024-08-08 04:16:40|14376.7|14296.7|14372.52|14292.52|14376.7|14296.7|14372.52|14292.52|10
1723090610000|2024-08-08 04:16:50|14372.34|14292.34|14371.91|14291.91|14372.34|14292.34|14371.52|14291.52|10
1723090620000|2024-08-08 04:17:00|14371.82|14291.82|14373.86|14293.86|14373.86|14293.86|14371.82|14291.82|10
1723090630000|2024-08-08 04:17:10|14374.63|14294.63|14375|14295|14375|14295|14374.35|14294.35|8
1723090640000|2024-08-08 04:17:20|14375.05|14295.05|14377.78|14297.78|14377.78|14297.78|14375.05|14295.05|10
1723090650000|2024-08-08 04:17:30|14379.37|14299.37|14382.34|14302.34|14382.34|14302.34|14379.37|14299.37|9
1723090660000|2024-08-08 04:17:40|14382.72|14302.72|14382.27|14302.27|14383.3|14303.3|14382.27|14302.27|9
1723090670000|2024-08-08 04:17:50|14381.95|14301.95|14381.18|14301.18|14382.21|14302.21|14381.09|14301.09|10
1723090680000|2024-08-08 04:18:00|14381.14|14301.14|14381.43|14301.43|14381.43|14301.43|14381.07|14301.07|10
1723090690000|2024-08-08 04:18:10|14381.4|14301.4|14381.85|14301.85|14382.51|14302.51|14381.04|14301.04|10
1723090700000|2024-08-08 04:18:20|14381.89|14301.89|14382.84|14302.84|14383.21|14303.21|14381.55|14301.55|10
1723090710000|2024-08-08 04:18:30|14382.74|14302.74|14385.77|14305.77|14385.77|14305.77|14382.74|14302.74|10
1723090720000|2024-08-08 04:18:40|14386.11|14306.11|14386.21|14306.21|14386.5|14306.5|14385.95|14305.95|10
1723090730000|2024-08-08 04:18:50|14386.09|14306.09|14388.48|14308.48|14388.48|14308.48|14386.09|14306.09|10
1723090740000|2024-08-08 04:19:00|14388.66|14308.66|14389.47|14309.47|14389.47|14309.47|14388.3|14308.3|10
1723090750000|2024-08-08 04:19:10|14389.22|14309.22|14388.68|14308.68|14389.22|14309.22|14387.82|14307.82|10
1723090760000|2024-08-08 04:19:20|14388.53|14308.53|14386.44|14306.44|14388.53|14308.53|14386.44|14306.44|9
1723090770000|2024-08-08 04:19:30|14385.89|14305.89|14386.22|14306.22|14386.44|14306.44|14385.75|14305.75|10
1723090780000|2024-08-08 04:19:40|14386.06|14306.06|14383.94|14303.94|14386.06|14306.06|14383.64|14303.64|10
1723090790000|2024-08-08 04:19:50|14383.95|14303.95|14382.85|14302.85|14383.95|14303.95|14382.85|14302.85|10
1723090800000|2024-08-08 04:20:00|14382.94|14302.94|14383.06|14303.06|14383.06|14303.06|14382.33|14302.33|9
1723090810000|2024-08-08 04:20:10|14382.73|14302.73|14384.09|14304.09|14384.37|14304.37|14382.46|14302.46|10
1723090820000|2024-08-08 04:20:20|14384.33|14304.33|14383.25|14303.25|14384.33|14304.33|14382.41|14302.41|10
1723090830000|2024-08-08 04:20:30|14383.8|14303.8|14382.67|14302.67|14384.79|14304.79|14382.67|14302.67|10
1723090840000|2024-08-08 04:20:40|14382.77|14302.77|14383.45|14303.45|14383.45|14303.45|14382.14|14302.14|10
1723090850000|2024-08-08 04:20:50|14383.52|14303.52|14384.5|14304.5|14384.88|14304.88|14383.52|14303.52|9
1723090860000|2024-08-08 04:21:00|14384.11|14304.11|14386.22|14306.22|14386.22|14306.22|14384.11|14304.11|10
1723090870000|2024-08-08 04:21:10|14386.17|14306.17|14385.37|14305.37|14386.17|14306.17|14385.17|14305.17|8
1723090880000|2024-08-08 04:21:20|14385.38|14305.38|14386.14|14306.14|14386.22|14306.22|14385.38|14305.38|9
1723090890000|2024-08-08 04:21:30|14386.86|14306.86|14388.68|14308.68|14388.72|14308.72|14386.86|14306.86|10
1723090900000|2024-08-08 04:21:40|14388.54|14308.54|14387.87|14307.87|14388.82|14308.82|14387.87|14307.87|10
1723090910000|2024-08-08 04:21:50|14387.89|14307.89|14388.18|14308.18|14388.18|14308.18|14387.82|14307.82|9
1723090920000|2024-08-08 04:22:00|14387.98|14307.98|14388.49|14308.49|14388.59|14308.59|14387.94|14307.94|10
1723090930000|2024-08-08 04:22:10|14388.02|14308.02|14387.76|14307.76|14388.85|14308.85|14387.76|14307.76|10
1723090940000|2024-08-08 04:22:20|14387.42|14307.42|14384.35|14304.35|14387.42|14307.42|14384.16|14304.16|9
1723090950000|2024-08-08 04:22:30|14384.22|14304.22|14387.49|14307.49|14387.49|14307.49|14384.22|14304.22|10
1723090960000|2024-08-08 04:22:40|14387.79|14307.79|14391.22|14311.22|14391.22|14311.22|14387.79|14307.79|10
1723090970000|2024-08-08 04:22:50|14391.27|14311.27|14394.53|14314.53|14394.53|14314.53|14391.27|14311.27|10
1723090980000|2024-08-08 04:23:00|14393.99|14313.99|14392.5|14312.5|14393.99|14313.99|14392.5|14312.5|10
1723090990000|2024-08-08 04:23:10|14392.75|14312.75|14392.77|14312.77|14393.43|14313.43|14392.75|14312.75|10
1723091000000|2024-08-08 04:23:20|14392.54|14312.54|14390.3|14310.3|14392.54|14312.54|14389.69|14309.69|9
1723091010000|2024-08-08 04:23:30|14390.02|14310.02|14388.57|14308.57|14390.02|14310.02|14388.57|14308.57|10
1723091020000|2024-08-08 04:23:40|14388.63|14308.63|14389.6|14309.6|14389.6|14309.6|14388.63|14308.63|8
1723091030000|2024-08-08 04:23:50|14389.82|14309.82|14389.37|14309.37|14390.03|14310.03|14389.37|14309.37|10
1723091040000|2024-08-08 04:24:00|14388.51|14308.51|14384.75|14304.75|14388.7|14308.7|14384.75|14304.75|10
1723091050000|2024-08-08 04:24:10|14384.35|14304.35|14383.22|14303.22|14384.35|14304.35|14383.22|14303.22|8
1723091060000|2024-08-08 04:24:20|14383.24|14303.24|14383.31|14303.31|14383.54|14303.54|14383.24|14303.24|9
1723091070000|2024-08-08 04:24:30|14383.26|14303.26|14381.68|14301.68|14383.28|14303.28|14381.68|14301.68|9
1723091080000|2024-08-08 04:24:40|14380.77|14300.77|14378.29|14298.29|14380.77|14300.77|14378.29|14298.29|10
1723091090000|2024-08-08 04:24:50|14378.19|14298.19|14375.88|14295.88|14378.19|14298.19|14375.21|14295.21|10
1723091100000|2024-08-08 04:25:00|14376.01|14296.01|14376.86|14296.86|14376.86|14296.86|14376.01|14296.01|9
1723091110000|2024-08-08 04:25:10|14376.5|14296.5|14372.41|14292.41|14376.5|14296.5|14372.41|14292.41|9
1723091120000|2024-08-08 04:25:20|14371.76|14291.76|14371.15|14291.15|14371.76|14291.76|14370.49|14290.49|10
1723091130000|2024-08-08 04:25:30|14371.81|14291.81|14371.65|14291.65|14371.99|14291.99|14371.08|14291.08|10
1723091140000|2024-08-08 04:25:40|14371.58|14291.58|14371.42|14291.42|14371.58|14291.58|14371.31|14291.31|9
1723091150000|2024-08-08 04:25:50|14371.44|14291.44|14366.42|14286.42|14371.44|14291.44|14366.42|14286.42|10
1723091160000|2024-08-08 04:26:00|14365.94|14285.94|14361.83|14281.83|14365.94|14285.94|14361.83|14281.83|10
1723091170000|2024-08-08 04:26:10|14361.61|14281.61|14359.82|14279.82|14361.63|14281.63|14359.82|14279.82|9
1723091180000|2024-08-08 04:26:20|14359.73|14279.73|14349.84|14269.84|14359.73|14279.73|14349.84|14269.84|10
1723091190000|2024-08-08 04:26:30|14349.63|14269.63|14348.31|14268.31|14349.65|14269.65|14348.16|14268.16|10
1723091200000|2024-08-08 04:26:40|14348.69|14268.69|14350.32|14270.32|14350.32|14270.32|14348.69|14268.69|9
1723091210000|2024-08-08 04:26:50|14350.49|14270.49|14353.29|14273.29|14353.29|14273.29|14350.42|14270.42|9
1723091220000|2024-08-08 04:27:00|14353.45|14273.45|14356.48|14276.48|14356.48|14276.48|14353.39|14273.39|10
1723091230000|2024-08-08 04:27:10|14356.54|14276.54|14357.16|14277.16|14358.01|14278.01|14356.54|14276.54|10
1723091240000|2024-08-08 04:27:20|14356.65|14276.65|14354.68|14274.68|14356.65|14276.65|14354.68|14274.68|9
1723091250000|2024-08-08 04:27:30|14354.44|14274.44|14354.76|14274.76|14354.76|14274.76|14354.16|14274.16|10
1723091260000|2024-08-08 04:27:40|14354.83|14274.83|14353.26|14273.26|14355.04|14275.04|14353.26|14273.26|10
1723091270000|2024-08-08 04:27:50|14353.16|14273.16|14352.95|14272.95|14353.24|14273.24|14352.31|14272.31|9
1723091280000|2024-08-08 04:28:00|14352.82|14272.82|14351.11|14271.11|14352.82|14272.82|14351.11|14271.11|9
1723091290000|2024-08-08 04:28:10|14351|14271|14350.99|14270.99|14351|14271|14350.9|14270.9|8
1723091300000|2024-08-08 04:28:20|14350.82|14270.82|14352.15|14272.15|14352.15|14272.15|14350.58|14270.58|10
1723091310000|2024-08-08 04:28:30|14352.59|14272.59|14351.54|14271.54|14352.59|14272.59|14351.45|14271.45|10
1723091320000|2024-08-08 04:28:40|14350.87|14270.87|14346.01|14266.01|14350.87|14270.87|14346.01|14266.01|10
1723091330000|2024-08-08 04:28:50|14344.77|14264.77|14342.78|14262.78|14344.77|14264.77|14342.78|14262.78|10
1723091340000|2024-08-08 04:29:00|14342.63|14262.63|14331.95|14251.95|14342.63|14262.63|14331.95|14251.95|10
1723091350000|2024-08-08 04:29:10|14331.99|14251.99|14331.02|14251.02|14331.99|14251.99|14330.81|14250.81|9
1723091360000|2024-08-08 04:29:20|14330.95|14250.95|14329.71|14249.71|14331.06|14251.06|14329.71|14249.71|10
1723091370000|2024-08-08 04:29:30|14329.66|14249.66|14330.49|14250.49|14330.55|14250.55|14329.66|14249.66|10
1723091380000|2024-08-08 04:29:40|14330.7|14250.7|14330.99|14250.99|14331.86|14251.86|14330.7|14250.7|10
1723091390000|2024-08-08 04:29:50|14331.21|14251.21|14331.4|14251.4|14331.4|14251.4|14330.6|14250.6|10
1723091400000|2024-08-08 04:30:00|14331.72|14251.72|14333.95|14253.95|14333.95|14253.95|14331.72|14251.72|9
1723091410000|2024-08-08 04:30:10|14334.16|14254.16|14334.2|14254.2|14335.21|14255.21|14334.16|14254.16|10
1723091420000|2024-08-08 04:30:20|14334.53|14254.53|14335.37|14255.37|14335.37|14255.37|14334.06|14254.06|8
1723091430000|2024-08-08 04:30:30|14335.13|14255.13|14333.23|14253.23|14335.13|14255.13|14333.23|14253.23|10
1723091440000|2024-08-08 04:30:40|14332.53|14252.53|14329.2|14249.2|14332.53|14252.53|14329.2|14249.2|10
1723091450000|2024-08-08 04:30:50|14328.88|14248.88|14327.25|14247.25|14328.88|14248.88|14327.25|14247.25|10
1723091460000|2024-08-08 04:31:00|14327.31|14247.31|14326.7|14246.7|14327.35|14247.35|14326.7|14246.7|9
1723091470000|2024-08-08 04:31:10|14326.91|14246.91|14326.86|14246.86|14327.28|14247.28|14326.49|14246.49|10
1723091480000|2024-08-08 04:31:20|14327.13|14247.13|14326.87|14246.87|14327.22|14247.22|14326.44|14246.44|9
1723091490000|2024-08-08 04:31:30|14326.79|14246.79|14326.73|14246.73|14326.92|14246.92|14326.05|14246.05|9
1723091500000|2024-08-08 04:31:40|14326.27|14246.27|14324.95|14244.95|14326.32|14246.32|14324.95|14244.95|10
1723091510000|2024-08-08 04:31:50|14325.23|14245.23|14325.56|14245.56|14325.56|14245.56|14324.11|14244.11|10
1723091520000|2024-08-08 04:32:00|14325.48|14245.48|14318.71|14238.71|14325.48|14245.48|14318.48|14238.48|10
1723091530000|2024-08-08 04:32:10|14318.96|14238.96|14316.66|14236.66|14318.96|14238.96|14316.66|14236.66|9
1723091540000|2024-08-08 04:32:20|14316.33|14236.33|14313.45|14233.45|14316.33|14236.33|14313.45|14233.45|10
1723091550000|2024-08-08 04:32:30|14313.58|14233.58|14313.59|14233.59|14314.15|14234.15|14313.21|14233.21|10
1723091560000|2024-08-08 04:32:40|14312.94|14232.94|14311.36|14231.36|14312.94|14232.94|14311.36|14231.36|10
1723091570000|2024-08-08 04:32:50|14310.77|14230.77|14305.86|14225.86|14310.77|14230.77|14305.67|14225.67|10
1723091580000|2024-08-08 04:33:00|14305.88|14225.88|14304.95|14224.95|14305.99|14225.99|14304.95|14224.95|9
1723091590000|2024-08-08 04:33:10|14304.79|14224.79|14304.19|14224.19|14304.91|14224.91|14304.02|14224.02|9
1723091600000|2024-08-08 04:33:20|14304.12|14224.12|14304.74|14224.74|14305.77|14225.77|14304.12|14224.12|10
1723091610000|2024-08-08 04:33:30|14304.78|14224.78|14305.66|14225.66|14306.12|14226.12|14304.78|14224.78|9
1723091620000|2024-08-08 04:33:40|14305.77|14225.77|14308.49|14228.49|14308.49|14228.49|14305.77|14225.77|9
1723091630000|2024-08-08 04:33:50|14308.33|14228.33|14309.76|14229.76|14309.76|14229.76|14308.32|14228.32|10
1723091640000|2024-08-08 04:34:00|14309.67|14229.67|14313.83|14233.83|14313.83|14233.83|14309.67|14229.67|10
1723091650000|2024-08-08 04:34:10|14314.14|14234.14|14316.54|14236.54|14316.57|14236.57|14314.14|14234.14|10
1723091660000|2024-08-08 04:34:20|14316.46|14236.46|14315.44|14235.44|14316.46|14236.46|14314.72|14234.72|10
1723091670000|2024-08-08 04:34:30|14315.82|14235.82|14319.52|14239.52|14319.52|14239.52|14315.82|14235.82|8
1723091680000|2024-08-08 04:34:40|14319.81|14239.81|14322.38|14242.38|14322.38|14242.38|14319.81|14239.81|9
1723091690000|2024-08-08 04:34:50|14323.33|14243.33|14325.49|14245.49|14325.49|14245.49|14323.33|14243.33|10
1723091700000|2024-08-08 04:35:00|14325.17|14245.17|14329.73|14249.73|14329.73|14249.73|14325.17|14245.17|10
1723091710000|2024-08-08 04:35:10|14330.17|14250.17|14329.72|14249.72|14330.68|14250.68|14329.72|14249.72|10
1723091720000|2024-08-08 04:35:20|14329.71|14249.71|14329.95|14249.95|14330.78|14250.78|14329.71|14249.71|9
1723091730000|2024-08-08 04:35:30|14329.94|14249.94|14328.75|14248.75|14329.98|14249.98|14328.75|14248.75|10
1723091740000|2024-08-08 04:35:40|14328.78|14248.78|14327.14|14247.14|14328.78|14248.78|14327.14|14247.14|10
1723091750000|2024-08-08 04:35:50|14326.78|14246.78|14331.51|14251.51|14331.51|14251.51|14326.24|14246.24|7
1723091760000|2024-08-08 04:36:00|14331.88|14251.88|14332.79|14252.79|14332.89|14252.89|14330.89|14250.89|10
1723091770000|2024-08-08 04:36:10|14333|14253|14331.9|14251.9|14333|14253|14331.31|14251.31|10
1723091780000|2024-08-08 04:36:20|14331.33|14251.33|14325.17|14245.17|14331.33|14251.33|14325.17|14245.17|10
1723091790000|2024-08-08 04:36:30|14324.85|14244.85|14324.53|14244.53|14324.94|14244.94|14324.53|14244.53|10
1723091800000|2024-08-08 04:36:40|14324.46|14244.46|14322.6|14242.6|14324.46|14244.46|14322.6|14242.6|10
1723091810000|2024-08-08 04:36:50|14322.13|14242.13|14318.78|14238.78|14322.19|14242.19|14318.78|14238.78|9
1723091820000|2024-08-08 04:37:00|14318.96|14238.96|14311.48|14231.48|14318.96|14238.96|14311.48|14231.48|10
1723091830000|2024-08-08 04:37:10|14311.13|14231.13|14309.47|14229.47|14311.32|14231.32|14309.47|14229.47|10
1723091840000|2024-08-08 04:37:20|14309.87|14229.87|14308.69|14228.69|14309.91|14229.91|14308.61|14228.61|10
1723091850000|2024-08-08 04:37:30|14308.05|14228.05|14308.61|14228.61|14309.04|14229.04|14308.05|14228.05|10
1723091860000|2024-08-08 04:37:40|14308.53|14228.53|14305.77|14225.77|14308.53|14228.53|14305.77|14225.77|10
1723091870000|2024-08-08 04:37:50|14306.02|14226.02|14306.66|14226.66|14307.08|14227.08|14306.02|14226.02|9
1723091880000|2024-08-08 04:38:00|14305.86|14225.86|14307.09|14227.09|14307.67|14227.67|14305.81|14225.81|10
1723091890000|2024-08-08 04:38:10|14307.01|14227.01|14309.45|14229.45|14309.45|14229.45|14307.01|14227.01|10
1723091900000|2024-08-08 04:38:20|14309.46|14229.46|14308.4|14228.4|14309.58|14229.58|14308.4|14228.4|9
1723091910000|2024-08-08 04:38:30|14307.94|14227.94|14307.02|14227.02|14307.94|14227.94|14307.02|14227.02|10
1723091920000|2024-08-08 04:38:40|14307.5|14227.5|14309|14229|14309|14229|14307.5|14227.5|10
1723091930000|2024-08-08 04:38:50|14309.07|14229.07|14308.93|14228.93|14309.1|14229.1|14308.58|14228.58|10
1723091940000|2024-08-08 04:39:00|14309.01|14229.01|14310.34|14230.34|14310.34|14230.34|14308.94|14228.94|9
1723091950000|2024-08-08 04:39:10|14310.14|14230.14|14313.18|14233.18|14313.18|14233.18|14310.14|14230.14|10
1723091960000|2024-08-08 04:39:20|14313.35|14233.35|14314.31|14234.31|14314.31|14234.31|14313.35|14233.35|9
1723091970000|2024-08-08 04:39:30|14314.16|14234.16|14313.65|14233.65|14314.43|14234.43|14313.5|14233.5|10
1723091980000|2024-08-08 04:39:40|14314.04|14234.04|14314.61|14234.61|14314.66|14234.66|14314.04|14234.04|9
1723091990000|2024-08-08 04:39:50|14314.44|14234.44|14315.01|14235.01|14315.01|14235.01|14314.44|14234.44|8
1723092000000|2024-08-08 04:40:00|14315.09|14235.09|14310.88|14230.88|14315.09|14235.09|14310.26|14230.26|9
1723092010000|2024-08-08 04:40:10|14310.29|14230.29|14311.17|14231.17|14312.07|14232.07|14310.23|14230.23|10
1723092020000|2024-08-08 04:40:20|14311.4|14231.4|14308.57|14228.57|14311.4|14231.4|14308.57|14228.57|10
1723092030000|2024-08-08 04:40:30|14307.07|14227.07|14305.74|14225.74|14307.07|14227.07|14305.71|14225.71|10
1723092040000|2024-08-08 04:40:40|14305.75|14225.75|14304.36|14224.36|14305.75|14225.75|14304.36|14224.36|10
1723092050000|2024-08-08 04:40:50|14304.14|14224.14|14302.05|14222.05|14304.14|14224.14|14302.05|14222.05|10
1723092060000|2024-08-08 04:41:00|14301.42|14221.42|14298.33|14218.33|14301.42|14221.42|14298.33|14218.33|10
1723092070000|2024-08-08 04:41:10|14297.67|14217.67|14297.28|14217.28|14297.67|14217.67|14295.79|14215.79|10
1723092080000|2024-08-08 04:41:20|14297.05|14217.05|14295.16|14215.16|14297.05|14217.05|14295.16|14215.16|10
1723092090000|2024-08-08 04:41:30|14295.39|14215.39|14298.28|14218.28|14298.28|14218.28|14295.39|14215.39|10
1723092100000|2024-08-08 04:41:40|14297.56|14217.56|14298.38|14218.38|14298.38|14218.38|14296.96|14216.96|10
1723092110000|2024-08-08 04:41:50|14298.72|14218.72|14298.08|14218.08|14298.87|14218.87|14297.98|14217.98|8
1723092120000|2024-08-08 04:42:00|14298.14|14218.14|14294.62|14214.62|14298.14|14218.14|14294.09|14214.09|10
1723092130000|2024-08-08 04:42:10|14294.59|14214.59|14294.36|14214.36|14294.59|14214.59|14294.14|14214.14|10
1723092140000|2024-08-08 04:42:20|14294.38|14214.38|14293.31|14213.31|14294.47|14214.47|14293.31|14213.31|9
1723092150000|2024-08-08 04:42:30|14293.6|14213.6|14292.99|14212.99|14293.6|14213.6|14292.92|14212.92|9
1723092160000|2024-08-08 04:42:40|14293.21|14213.21|14294.44|14214.44|14294.44|14214.44|14293.04|14213.04|10
1723092170000|2024-08-08 04:42:50|14294.62|14214.62|14294.99|14214.99|14294.99|14214.99|14294.44|14214.44|10
1723092180000|2024-08-08 04:43:00|14295|14215|14295.38|14215.38|14295.65|14215.65|14294.94|14214.94|9
1723092190000|2024-08-08 04:43:10|14295.5|14215.5|14295.47|14215.47|14295.61|14215.61|14294.9|14214.9|9
1723092200000|2024-08-08 04:43:20|14295.07|14215.07|14291.94|14211.94|14295.07|14215.07|14291.86|14211.86|10
1723092210000|2024-08-08 04:43:30|14292.4|14212.4|14291.9|14211.9|14292.4|14212.4|14291.23|14211.23|10
1723092220000|2024-08-08 04:43:40|14292.18|14212.18|14291.83|14211.83|14292.33|14212.33|14291.49|14211.49|10
1723092230000|2024-08-08 04:43:50|14291.82|14211.82|14290.29|14210.29|14291.82|14211.82|14290.29|14210.29|8
1723092240000|2024-08-08 04:44:00|14290.24|14210.24|14291.18|14211.18|14291.33|14211.33|14289.98|14209.98|10
1723092250000|2024-08-08 04:44:10|14291.2|14211.2|14289.64|14209.64|14291.28|14211.28|14289.63|14209.63|10
1723092260000|2024-08-08 04:44:20|14289.6|14209.6|14290.89|14210.89|14290.89|14210.89|14289.6|14209.6|10
1723092270000|2024-08-08 04:44:30|14290.6|14210.6|14290.41|14210.41|14290.6|14210.6|14290.14|14210.14|9
1723092280000|2024-08-08 04:44:40|14290.31|14210.31|14291.09|14211.09|14291.09|14211.09|14290.02|14210.02|8
1723092290000|2024-08-08 04:44:50|14291.08|14211.08|14290.06|14210.06|14291.08|14211.08|14290.06|14210.06|9
1723092300000|2024-08-08 04:45:00|14290.23|14210.23|14288.58|14208.58|14290.23|14210.23|14288.53|14208.53|10
1723092310000|2024-08-08 04:45:10|14288.76|14208.76|14288.35|14208.35|14288.89|14208.89|14288.32|14208.32|10
1723092320000|2024-08-08 04:45:20|14288.43|14208.43|14290.57|14210.57|14290.57|14210.57|14288.43|14208.43|10
1723092330000|2024-08-08 04:45:30|14291.33|14211.33|14289.47|14209.47|14291.33|14211.33|14288.55|14208.55|10
1723092340000|2024-08-08 04:45:40|14289.73|14209.73|14293.76|14213.76|14293.76|14213.76|14289.73|14209.73|10
1723092350000|2024-08-08 04:45:50|14293.83|14213.83|14298.97|14218.97|14298.97|14218.97|14293.83|14213.83|10
1723092360000|2024-08-08 04:46:00|14299.36|14219.36|14301.31|14221.31|14301.8|14221.8|14299.36|14219.36|10
1723092370000|2024-08-08 04:46:10|14301.43|14221.43|14297.46|14217.46|14301.72|14221.72|14297.46|14217.46|10
1723092380000|2024-08-08 04:46:20|14296.55|14216.55|14293.31|14213.31|14296.55|14216.55|14293.14|14213.14|10
1723092390000|2024-08-08 04:46:30|14293.1|14213.1|14295.43|14215.43|14295.43|14215.43|14293.1|14213.1|10
1723092400000|2024-08-08 04:46:40|14295.53|14215.53|14297.65|14217.65|14297.93|14217.93|14295.53|14215.53|9
1723092410000|2024-08-08 04:46:50|14297.7|14217.7|14302.26|14222.26|14302.26|14222.26|14297.7|14217.7|9
1723092420000|2024-08-08 04:47:00|14302.5|14222.5|14305.31|14225.31|14305.31|14225.31|14302.47|14222.47|10
1723092430000|2024-08-08 04:47:10|14306.16|14226.16|14310.13|14230.13|14310.27|14230.27|14306.16|14226.16|10
1723092440000|2024-08-08 04:47:20|14310.28|14230.28|14312.59|14232.59|14312.59|14232.59|14310.28|14230.28|10
1723092450000|2024-08-08 04:47:30|14312.57|14232.57|14313.24|14233.24|14313.24|14233.24|14312.57|14232.57|10
1723092460000|2024-08-08 04:47:40|14313.47|14233.47|14311.47|14231.47|14313.82|14233.82|14311.47|14231.47|9
1723092470000|2024-08-08 04:47:50|14311.2|14231.2|14308.94|14228.94|14311.2|14231.2|14308.94|14228.94|10
1723092480000|2024-08-08 04:48:00|14308.78|14228.78|14308.58|14228.58|14308.78|14228.78|14308.21|14228.21|10
1723092490000|2024-08-08 04:48:10|14308.51|14228.51|14305.2|14225.2|14308.51|14228.51|14305.2|14225.2|10
1723092500000|2024-08-08 04:48:20|14305.19|14225.19|14306.79|14226.79|14306.79|14226.79|14305.01|14225.01|10
1723092510000|2024-08-08 04:48:30|14306.7|14226.7|14310.17|14230.17|14310.17|14230.17|14306.7|14226.7|10
1723092520000|2024-08-08 04:48:40|14310.98|14230.98|14312.62|14232.62|14313.82|14233.82|14310.98|14230.98|10
1723092530000|2024-08-08 04:48:50|14312.55|14232.55|14313.04|14233.04|14313.5|14233.5|14312.55|14232.55|10
1723092540000|2024-08-08 04:49:00|14313.06|14233.06|14312|14232|14313.1|14233.1|14312|14232|10
1723092550000|2024-08-08 04:49:10|14311.71|14231.71|14310.1|14230.1|14311.83|14231.83|14310.1|14230.1|10
1723092560000|2024-08-08 04:49:20|14310|14230|14309.06|14229.06|14310|14230|14308.89|14228.89|9
1723092570000|2024-08-08 04:49:30|14309.21|14229.21|14311.17|14231.17|14311.17|14231.17|14308.82|14228.82|10
1723092580000|2024-08-08 04:49:40|14311.35|14231.35|14309.77|14229.77|14311.5|14231.5|14309.77|14229.77|10
1723092590000|2024-08-08 04:49:50|14309.82|14229.82|14309.06|14229.06|14310.05|14230.05|14309.06|14229.06|9
1723092600000|2024-08-08 04:50:00|14309.07|14229.07|14309.2|14229.2|14309.34|14229.34|14308.54|14228.54|10
1723092610000|2024-08-08 04:50:10|14309.38|14229.38|14309.05|14229.05|14310.27|14230.27|14309.05|14229.05|10
1723092620000|2024-08-08 04:50:20|14309.07|14229.07|14306.84|14226.84|14309.2|14229.2|14306.84|14226.84|10
1723092630000|2024-08-08 04:50:30|14306.25|14226.25|14302.78|14222.78|14306.25|14226.25|14302.47|14222.47|10
1723092640000|2024-08-08 04:50:40|14302.02|14222.02|14300.14|14220.14|14302.02|14222.02|14299.87|14219.87|10
1723092650000|2024-08-08 04:50:50|14300.11|14220.11|14300.36|14220.36|14300.68|14220.68|14300.11|14220.11|10
1723092660000|2024-08-08 04:51:00|14300.52|14220.52|14301.75|14221.75|14302.59|14222.59|14300.37|14220.37|9
1723092670000|2024-08-08 04:51:10|14301.15|14221.15|14288.52|14208.52|14301.15|14221.15|14288.52|14208.52|10
1723092680000|2024-08-08 04:51:20|14288.44|14208.44|14285.1|14205.1|14288.44|14208.44|14285.1|14205.1|10
1723092690000|2024-08-08 04:51:30|14284.59|14204.59|14279.32|14199.32|14284.59|14204.59|14279.32|14199.32|10
1723092700000|2024-08-08 04:51:40|14279.46|14199.46|14273.74|14193.74|14279.46|14199.46|14273.74|14193.74|10
1723092710000|2024-08-08 04:51:50|14274.47|14194.47|14271|14191|14274.47|14194.47|14271|14191|10
1723092720000|2024-08-08 04:52:00|14271.29|14191.29|14269.76|14189.76|14271.61|14191.61|14269.76|14189.76|10
1723092730000|2024-08-08 04:52:10|14270.15|14190.15|14270.19|14190.19|14270.65|14190.65|14270.02|14190.02|10
1723092740000|2024-08-08 04:52:20|14270.32|14190.32|14270.34|14190.34|14270.34|14190.34|14269.78|14189.78|10
1723092750000|2024-08-08 04:52:30|14270.37|14190.37|14273.55|14193.55|14273.55|14193.55|14270.3|14190.3|10
1723092760000|2024-08-08 04:52:40|14273.48|14193.48|14273.97|14193.97|14275.07|14195.07|14273.48|14193.48|10
1723092770000|2024-08-08 04:52:50|14273.86|14193.86|14274.04|14194.04|14274.04|14194.04|14273.69|14193.69|9
1723092780000|2024-08-08 04:53:00|14273.75|14193.75|14272.75|14192.75|14273.75|14193.75|14272.72|14192.72|10
1723092790000|2024-08-08 04:53:10|14272.7|14192.7|14268.96|14188.96|14272.7|14192.7|14268.96|14188.96|9
1723092800000|2024-08-08 04:53:20|14269.06|14189.06|14267.95|14187.95|14269.06|14189.06|14267.95|14187.95|10
1723092810000|2024-08-08 04:53:30|14267.76|14187.76|14266.23|14186.23|14268.07|14188.07|14266.23|14186.23|10
1723092820000|2024-08-08 04:53:40|14266.32|14186.32|14265.1|14185.1|14266.32|14186.32|14264.61|14184.61|10
1723092830000|2024-08-08 04:53:50|14265.04|14185.04|14265.6|14185.6|14265.88|14185.88|14265.04|14185.04|9
1723092840000|2024-08-08 04:54:00|14265.92|14185.92|14267.74|14187.74|14267.74|14187.74|14265.89|14185.89|10
1723092850000|2024-08-08 04:54:10|14267.75|14187.75|14269.38|14189.38|14269.38|14189.38|14267.75|14187.75|10
1723092860000|2024-08-08 04:54:20|14268.89|14188.89|14269.89|14189.89|14269.89|14189.89|14268.89|14188.89|10
1723092870000|2024-08-08 04:54:30|14270.35|14190.35|14272.04|14192.04|14272.04|14192.04|14270.35|14190.35|10
1723092880000|2024-08-08 04:54:40|14271.96|14191.96|14275.48|14195.48|14275.48|14195.48|14271.96|14191.96|10
1723092890000|2024-08-08 04:54:50|14275.59|14195.59|14274.53|14194.53|14275.64|14195.64|14274.53|14194.53|10
1723092900000|2024-08-08 04:55:00|14274.05|14194.05|14273.11|14193.11|14274.05|14194.05|14272.1|14192.1|9
1723092910000|2024-08-08 04:55:10|14273.17|14193.17|14272.42|14192.42|14273.2|14193.2|14272.42|14192.42|10
1723092920000|2024-08-08 04:55:20|14272.67|14192.67|14271.75|14191.75|14273.1|14193.1|14271.74|14191.74|10
1723092930000|2024-08-08 04:55:30|14271.71|14191.71|14266.13|14186.13|14271.81|14191.81|14266.13|14186.13|10
1723092940000|2024-08-08 04:55:40|14265.73|14185.73|14266.38|14186.38|14266.42|14186.42|14265.73|14185.73|9
1723092950000|2024-08-08 04:55:50|14266.62|14186.62|14264.37|14184.37|14266.62|14186.62|14264.37|14184.37|10
1723092960000|2024-08-08 04:56:00|14264.52|14184.52|14263.26|14183.26|14264.53|14184.53|14263.26|14183.26|10
1723092970000|2024-08-08 04:56:10|14263.07|14183.07|14261.02|14181.02|14263.1|14183.1|14261.02|14181.02|10
1723092980000|2024-08-08 04:56:20|14260.89|14180.89|14254.69|14174.69|14261.16|14181.16|14254.56|14174.56|10
1723092990000|2024-08-08 04:56:30|14254.86|14174.86|14249.97|14169.97|14254.86|14174.86|14249.97|14169.97|10
1723093000000|2024-08-08 04:56:40|14249.74|14169.74|14247.89|14167.89|14250.25|14170.25|14247.88|14167.88|10
1723093010000|2024-08-08 04:56:50|14247.93|14167.93|14242.56|14162.56|14247.93|14167.93|14242.56|14162.56|10
1723093020000|2024-08-08 04:57:00|14243.1|14163.1|14247.41|14167.41|14247.41|14167.41|14242.96|14162.96|10
1723093030000|2024-08-08 04:57:10|14247.99|14167.99|14250.42|14170.42|14250.42|14170.42|14247.92|14167.92|10
1723093040000|2024-08-08 04:57:20|14250.76|14170.76|14250.33|14170.33|14250.91|14170.91|14250.33|14170.33|9
1723093050000|2024-08-08 04:57:30|14250.05|14170.05|14249.7|14169.7|14250.18|14170.18|14249.61|14169.61|10
1723093060000|2024-08-08 04:57:40|14249.93|14169.93|14250.86|14170.86|14250.86|14170.86|14249.93|14169.93|9
1723093070000|2024-08-08 04:57:50|14250.76|14170.76|14252.24|14172.24|14252.24|14172.24|14250.72|14170.72|10
1723093080000|2024-08-08 04:58:00|14252.9|14172.9|14253.47|14173.47|14253.74|14173.74|14252.7|14172.7|10
1723093090000|2024-08-08 04:58:10|14253.41|14173.41|14254.14|14174.14|14254.37|14174.37|14252.87|14172.87|10
1723093100000|2024-08-08 04:58:20|14254.01|14174.01|14251.52|14171.52|14254.01|14174.01|14251.52|14171.52|10
1723093110000|2024-08-08 04:58:30|14251.2|14171.2|14253.01|14173.01|14253.11|14173.11|14251.2|14171.2|10
1723093120000|2024-08-08 04:58:40|14253.92|14173.92|14254.82|14174.82|14255.09|14175.09|14253.92|14173.92|10
1723093130000|2024-08-08 04:58:50|14254.6|14174.6|14254.11|14174.11|14254.6|14174.6|14253.88|14173.88|10
1723093140000|2024-08-08 04:59:00|14254.05|14174.05|14253.82|14173.82|14254.11|14174.11|14253.64|14173.64|10
1723093150000|2024-08-08 04:59:10|14253.88|14173.88|14254.25|14174.25|14254.9|14174.9|14253.88|14173.88|9
1723093160000|2024-08-08 04:59:20|14254.08|14174.08|14249.58|14169.58|14254.08|14174.08|14249.58|14169.58|10
1723093170000|2024-08-08 04:59:30|14249.54|14169.54|14249.76|14169.76|14249.76|14169.76|14249.32|14169.32|7
1723093180000|2024-08-08 04:59:40|14249.58|14169.58|14250.44|14170.44|14250.44|14170.44|14249.55|14169.55|9
1723093190000|2024-08-08 04:59:50|14250.62|14170.62|14250|14170|14250.62|14170.62|14250|14170|10
1723093200000|2024-08-08 05:00:00|14250.14|14170.14|14247.64|14167.64|14250.34|14170.34|14247.64|14167.64|10
1723093210000|2024-08-08 05:00:10|14247.13|14167.13|14250.8|14170.8|14250.8|14170.8|14247.13|14167.13|10
1723093220000|2024-08-08 05:00:20|14251.21|14171.21|14254.3|14174.3|14254.3|14174.3|14251.21|14171.21|10
1723093230000|2024-08-08 05:00:30|14254.95|14174.95|14257.47|14177.47|14257.47|14177.47|14254.95|14174.95|10
1723093240000|2024-08-08 05:00:40|14257.73|14177.73|14260.47|14180.47|14260.47|14180.47|14257.73|14177.73|10
1723093250000|2024-08-08 05:00:50|14260.63|14180.63|14262.93|14182.93|14263.32|14183.32|14260.63|14180.63|10
1723093260000|2024-08-08 05:01:00|14262.76|14182.76|14263.15|14183.15|14263.55|14183.55|14262.64|14182.64|10
1723093270000|2024-08-08 05:01:10|14263.05|14183.05|14261.73|14181.73|14263.05|14183.05|14260.66|14180.66|10
1723093280000|2024-08-08 05:01:20|14261.86|14181.86|14262.36|14182.36|14262.36|14182.36|14261.58|14181.58|10
1723093290000|2024-08-08 05:01:30|14262.54|14182.54|14265.13|14185.13|14265.13|14185.13|14262.54|14182.54|10
1723093300000|2024-08-08 05:01:40|14265.92|14185.92|14269.14|14189.14|14269.71|14189.71|14265.92|14185.92|10
1723093310000|2024-08-08 05:01:50|14270.04|14190.04|14271.08|14191.08|14271.08|14191.08|14270.04|14190.04|10
1723093320000|2024-08-08 05:02:00|14271.57|14191.57|14286.75|14206.75|14287.06|14207.06|14271.57|14191.57|10
1723093330000|2024-08-08 05:02:10|14287.17|14207.17|14288.58|14208.58|14288.97|14208.97|14287.17|14207.17|10
1723093340000|2024-08-08 05:02:20|14288.33|14208.33|14287.97|14207.97|14288.6|14208.6|14287.97|14207.97|10
1723093350000|2024-08-08 05:02:30|14288|14208|14291.51|14211.51|14291.51|14211.51|14288|14208|10
1723093360000|2024-08-08 05:02:40|14291.82|14211.82|14293.3|14213.3|14293.67|14213.67|14291.82|14211.82|10
1723093370000|2024-08-08 05:02:50|14293.31|14213.31|14294.93|14214.93|14295.39|14215.39|14293.31|14213.31|10
1723093380000|2024-08-08 05:03:00|14294.81|14214.81|14297.53|14217.53|14297.53|14217.53|14294.45|14214.45|10
1723093390000|2024-08-08 05:03:10|14297.75|14217.75|14301.33|14221.33|14301.33|14221.33|14297.75|14217.75|10
1723093400000|2024-08-08 05:03:20|14301.76|14221.76|14303.73|14223.73|14303.73|14223.73|14301.76|14221.76|10
1723093410000|2024-08-08 05:03:30|14303.75|14223.75|14303.04|14223.04|14304.68|14224.68|14303.04|14223.04|10
1723093420000|2024-08-08 05:03:40|14302.75|14222.75|14301.3|14221.3|14302.75|14222.75|14301.3|14221.3|10
1723093430000|2024-08-08 05:03:50|14300.87|14220.87|14299.83|14219.83|14300.87|14220.87|14299.83|14219.83|10
1723093440000|2024-08-08 05:04:00|14299.35|14219.35|14296.32|14216.32|14299.35|14219.35|14296.32|14216.32|10
1723093450000|2024-08-08 05:04:10|14296.29|14216.29|14294.69|14214.69|14296.29|14216.29|14293.64|14213.64|10
1723093460000|2024-08-08 05:04:20|14294.87|14214.87|14295.31|14215.31|14295.36|14215.36|14294.81|14214.81|10
1723093470000|2024-08-08 05:04:30|14295.22|14215.22|14294.52|14214.52|14295.23|14215.23|14293.4|14213.4|10
1723093480000|2024-08-08 05:04:40|14295.26|14215.26|14296.07|14216.07|14296.07|14216.07|14294.92|14214.92|10
1723093490000|2024-08-08 05:04:50|14296.09|14216.09|14296.1|14216.1|14296.24|14216.24|14295.87|14215.87|8
1723093500000|2024-08-08 05:05:00|14296.15|14216.15|14301.15|14221.15|14301.15|14221.15|14296.15|14216.15|10
1723093510000|2024-08-08 05:05:10|14300.89|14220.89|14302.16|14222.16|14302.58|14222.58|14300.89|14220.89|10
1723093520000|2024-08-08 05:05:20|14302.67|14222.67|14302.78|14222.78|14302.78|14222.78|14302.45|14222.45|10
1723093530000|2024-08-08 05:05:30|14303.39|14223.39|14304.48|14224.48|14304.48|14224.48|14303.38|14223.38|10
1723093540000|2024-08-08 05:05:40|14304.59|14224.59|14303.76|14223.76|14304.63|14224.63|14303.72|14223.72|10
1723093550000|2024-08-08 05:05:50|14304.28|14224.28|14304.92|14224.92|14304.92|14224.92|14304.11|14224.11|8
1723093560000|2024-08-08 05:06:00|14304.97|14224.97|14305.62|14225.62|14305.91|14225.91|14304.97|14224.97|10
1723093570000|2024-08-08 05:06:10|14305.55|14225.55|14306.11|14226.11|14306.15|14226.15|14305.53|14225.53|10
1723093580000|2024-08-08 05:06:20|14306.14|14226.14|14305.46|14225.46|14306.14|14226.14|14305.28|14225.28|9
1723093590000|2024-08-08 05:06:30|14305.47|14225.47|14305.93|14225.93|14305.94|14225.94|14305.47|14225.47|10
1723093600000|2024-08-08 05:06:40|14305.86|14225.86|14306.19|14226.19|14306.19|14226.19|14305.22|14225.22|9
1723093610000|2024-08-08 05:06:50|14306.04|14226.04|14307.09|14227.09|14307.23|14227.23|14305.97|14225.97|9
1723093620000|2024-08-08 05:07:00|14307.13|14227.13|14308.06|14228.06|14308.06|14228.06|14307.13|14227.13|10
1723093630000|2024-08-08 05:07:10|14308.03|14228.03|14306.38|14226.38|14308.11|14228.11|14306.38|14226.38|9
1723093640000|2024-08-08 05:07:20|14306.39|14226.39|14308.72|14228.72|14309.14|14229.14|14306.32|14226.32|10
1723093650000|2024-08-08 05:07:30|14308.55|14228.55|14312.37|14232.37|14312.37|14232.37|14308.45|14228.45|10
1723093660000|2024-08-08 05:07:40|14312.71|14232.71|14313.92|14233.92|14313.92|14233.92|14312.66|14232.66|9
1723093670000|2024-08-08 05:07:50|14313.99|14233.99|14315.25|14235.25|14315.25|14235.25|14313.97|14233.97|10
1723093680000|2024-08-08 05:08:00|14315.61|14235.61|14314.58|14234.58|14316.56|14236.56|14314.58|14234.58|10
1723093690000|2024-08-08 05:08:10|14314.61|14234.61|14315.4|14235.4|14315.84|14235.84|14314.61|14234.61|10
1723093700000|2024-08-08 05:08:20|14315.68|14235.68|14317|14237|14317.41|14237.41|14315.68|14235.68|10
1723093710000|2024-08-08 05:08:30|14317.34|14237.34|14317.53|14237.53|14318.51|14238.51|14317.34|14237.34|9
1723093720000|2024-08-08 05:08:40|14317.44|14237.44|14317.69|14237.69|14317.85|14237.85|14317.39|14237.39|10
1723093730000|2024-08-08 05:08:50|14317.91|14237.91|14317.88|14237.88|14318.79|14238.79|14317.88|14237.88|10
1723093740000|2024-08-08 05:09:00|14318.04|14238.04|14315.81|14235.81|14318.25|14238.25|14315.65|14235.65|10
1723093750000|2024-08-08 05:09:10|14316.08|14236.08|14315.46|14235.46|14316.44|14236.44|14315.46|14235.46|10
1723093760000|2024-08-08 05:09:20|14315.42|14235.42|14310.05|14230.05|14315.42|14235.42|14310.05|14230.05|10
1723093770000|2024-08-08 05:09:30|14309.41|14229.41|14310.24|14230.24|14310.78|14230.78|14309.41|14229.41|10
1723093780000|2024-08-08 05:09:40|14310.08|14230.08|14309.07|14229.07|14310.1|14230.1|14309.07|14229.07|10
1723093790000|2024-08-08 05:09:50|14308.78|14228.78|14307.33|14227.33|14308.78|14228.78|14307.07|14227.07|9
1723093800000|2024-08-08 05:10:00|14307.5|14227.5|14308.76|14228.76|14309.05|14229.05|14307.27|14227.27|8
1723093810000|2024-08-08 05:10:10|14308.46|14228.46|14307.59|14227.59|14308.82|14228.82|14307.59|14227.59|9
1723093820000|2024-08-08 05:10:20|14307.23|14227.23|14306.42|14226.42|14307.23|14227.23|14306.42|14226.42|10
1723093830000|2024-08-08 05:10:30|14306.12|14226.12|14305.88|14225.88|14306.12|14226.12|14305.34|14225.34|10
1723093840000|2024-08-08 05:10:40|14305.85|14225.85|14305.78|14225.78|14306.37|14226.37|14305.78|14225.78|9
1723093850000|2024-08-08 05:10:50|14305.82|14225.82|14306.61|14226.61|14306.66|14226.66|14305.74|14225.74|10
1723093860000|2024-08-08 05:11:00|14306.39|14226.39|14306.21|14226.21|14306.89|14226.89|14306.21|14226.21|10
1723093870000|2024-08-08 05:11:10|14306.06|14226.06|14303.26|14223.26|14306.06|14226.06|14303.07|14223.07|10
1723093880000|2024-08-08 05:11:20|14303.35|14223.35|14302.22|14222.22|14303.74|14223.74|14302.22|14222.22|10
1723093890000|2024-08-08 05:11:30|14302.03|14222.03|14298.83|14218.83|14302.06|14222.06|14298.83|14218.83|10
1723093900000|2024-08-08 05:11:40|14298.74|14218.74|14294.82|14214.82|14298.74|14218.74|14294.82|14214.82|9
1723093910000|2024-08-08 05:11:50|14295.44|14215.44|14295.05|14215.05|14295.52|14215.52|14294.89|14214.89|10
1723093920000|2024-08-08 05:12:00|14294.99|14214.99|14293.85|14213.85|14294.99|14214.99|14292.61|14212.61|10
1723093930000|2024-08-08 05:12:10|14291.72|14211.72|14293.18|14213.18|14293.18|14213.18|14291.6|14211.6|10
1723093940000|2024-08-08 05:12:20|14293.06|14213.06|14289.98|14209.98|14293.37|14213.37|14289.98|14209.98|10
1723093950000|2024-08-08 05:12:30|14289.91|14209.91|14284.5|14204.5|14289.94|14209.94|14284.23|14204.23|10
1723093960000|2024-08-08 05:12:40|14284.44|14204.44|14281.37|14201.37|14284.45|14204.45|14281.2|14201.2|10
1723093970000|2024-08-08 05:12:50|14281.28|14201.28|14282.58|14202.58|14282.58|14202.58|14281.19|14201.19|10
1723093980000|2024-08-08 05:13:00|14282.74|14202.74|14272.17|14192.17|14282.89|14202.89|14272.17|14192.17|10
1723093990000|2024-08-08 05:13:10|14271.86|14191.86|14266.59|14186.59|14271.86|14191.86|14266.59|14186.59|10
1723094000000|2024-08-08 05:13:20|14266.51|14186.51|14262.59|14182.59|14266.86|14186.86|14262.59|14182.59|10
1723094010000|2024-08-08 05:13:30|14262.72|14182.72|14262.32|14182.32|14262.98|14182.98|14262.21|14182.21|10
1723094020000|2024-08-08 05:13:40|14261.21|14181.21|14260.19|14180.19|14261.21|14181.21|14259.81|14179.81|9
1723094030000|2024-08-08 05:13:50|14259.94|14179.94|14262.33|14182.33|14262.45|14182.45|14259.88|14179.88|10
1723094040000|2024-08-08 05:14:00|14262.37|14182.37|14262.01|14182.01|14263.14|14183.14|14261.41|14181.41|10
1723094050000|2024-08-08 05:14:10|14262.71|14182.71|14261.22|14181.22|14262.71|14182.71|14260.28|14180.28|10
1723094060000|2024-08-08 05:14:20|14261.06|14181.06|14262.5|14182.5|14262.5|14182.5|14260.91|14180.91|10
1723094070000|2024-08-08 05:14:30|14263.78|14183.78|14270.45|14190.45|14270.45|14190.45|14263.78|14183.78|10
1723094080000|2024-08-08 05:14:40|14270.51|14190.51|14270.1|14190.1|14270.69|14190.69|14270.1|14190.1|10
1723094090000|2024-08-08 05:14:50|14270.34|14190.34|14270.97|14190.97|14270.97|14190.97|14270.28|14190.28|10
1723094100000|2024-08-08 05:15:00|14270.85|14190.85|14271.43|14191.43|14271.65|14191.65|14270.83|14190.83|10
1723094110000|2024-08-08 05:15:10|14271.51|14191.51|14274.61|14194.61|14274.61|14194.61|14271.51|14191.51|10
1723094120000|2024-08-08 05:15:20|14275.84|14195.84|14278.46|14198.46|14278.46|14198.46|14275.84|14195.84|10
1723094130000|2024-08-08 05:15:30|14278.49|14198.49|14282.13|14202.13|14282.13|14202.13|14277.76|14197.76|10
1723094140000|2024-08-08 05:15:40|14282.56|14202.56|14290.42|14210.42|14290.46|14210.46|14282.56|14202.56|10
1723094150000|2024-08-08 05:15:50|14290.56|14210.56|14291.35|14211.35|14291.35|14211.35|14290.44|14210.44|9
1723094160000|2024-08-08 05:16:00|14291.14|14211.14|14293.84|14213.84|14293.87|14213.87|14291.14|14211.14|10
1723094170000|2024-08-08 05:16:10|14294.17|14214.17|14295.23|14215.23|14295.23|14215.23|14294.14|14214.14|10
1723094180000|2024-08-08 05:16:20|14295.74|14215.74|14297.46|14217.46|14297.46|14217.46|14295.53|14215.53|9
1723094190000|2024-08-08 05:16:30|14297.9|14217.9|14301.52|14221.52|14301.52|14221.52|14297.9|14217.9|10
1723094200000|2024-08-08 05:16:40|14301.88|14221.88|14299.42|14219.42|14301.88|14221.88|14299.42|14219.42|10
1723094210000|2024-08-08 05:16:50|14299.09|14219.09|14298.84|14218.84|14299.09|14219.09|14298.07|14218.07|10
1723094220000|2024-08-08 05:17:00|14298.7|14218.7|14304.03|14224.03|14304.45|14224.45|14298.7|14218.7|10
1723094230000|2024-08-08 05:17:10|14304.44|14224.44|14304.84|14224.84|14305.63|14225.63|14304.33|14224.33|10
1723094240000|2024-08-08 05:17:20|14304.47|14224.47|14304.7|14224.7|14304.7|14224.7|14303.93|14223.93|10
1723094250000|2024-08-08 05:17:30|14304.74|14224.74|14308.73|14228.73|14308.73|14228.73|14304.74|14224.74|10
1723094260000|2024-08-08 05:17:40|14308.88|14228.88|14310.05|14230.05|14310.05|14230.05|14308.68|14228.68|10
1723094270000|2024-08-08 05:17:50|14310.17|14230.17|14311.68|14231.68|14311.78|14231.78|14310.17|14230.17|10
1723094280000|2024-08-08 05:18:00|14311.7|14231.7|14312.55|14232.55|14312.64|14232.64|14311.54|14231.54|10
1723094290000|2024-08-08 05:18:10|14312.16|14232.16|14312.58|14232.58|14313.33|14233.33|14311.58|14231.58|10
1723094300000|2024-08-08 05:18:20|14312.27|14232.27|14312.62|14232.62|14313.07|14233.07|14312.09|14232.09|10
1723094310000|2024-08-08 05:18:30|14312.65|14232.65|14313.24|14233.24|14313.24|14233.24|14312.65|14232.65|9
1723094320000|2024-08-08 05:18:40|14313.39|14233.39|14316.64|14236.64|14316.64|14236.64|14313.39|14233.39|10
1723094330000|2024-08-08 05:18:50|14317.04|14237.04|14318.09|14238.09|14318.43|14238.43|14317.04|14237.04|10
1723094340000|2024-08-08 05:19:00|14318.61|14238.61|14319.64|14239.64|14319.64|14239.64|14318.33|14238.33|10
1723094350000|2024-08-08 05:19:10|14319.8|14239.8|14320.82|14240.82|14320.92|14240.92|14319.8|14239.8|10
1723094360000|2024-08-08 05:19:20|14320.78|14240.78|14320.83|14240.83|14320.97|14240.97|14320.11|14240.11|10
1723094370000|2024-08-08 05:19:30|14321.21|14241.21|14322.01|14242.01|14322.02|14242.02|14321.21|14241.21|9
1723094380000|2024-08-08 05:19:40|14322.88|14242.88|14325.53|14245.53|14325.53|14245.53|14322.88|14242.88|10
1723094390000|2024-08-08 05:19:50|14325.11|14245.11|14325.83|14245.83|14325.83|14245.83|14323.75|14243.75|10
1723094400000|2024-08-08 05:20:00|14325.89|14245.89|14327.79|14247.79|14327.79|14247.79|14325.89|14245.89|10
1723094410000|2024-08-08 05:20:10|14327.55|14247.55|14327.58|14247.58|14327.94|14247.94|14327.41|14247.41|9
1723094420000|2024-08-08 05:20:20|14327.81|14247.81|14325.1|14245.1|14327.81|14247.81|14325.1|14245.1|10
1723094430000|2024-08-08 05:20:30|14324.98|14244.98|14325.09|14245.09|14326.15|14246.15|14324.95|14244.95|9
1723094440000|2024-08-08 05:20:40|14325.05|14245.05|14324.9|14244.9|14325.05|14245.05|14324.51|14244.51|10
1723094450000|2024-08-08 05:20:50|14325.05|14245.05|14325.95|14245.95|14325.96|14245.96|14324.74|14244.74|10
1723094460000|2024-08-08 05:21:00|14325.98|14245.98|14325.73|14245.73|14326.44|14246.44|14325.49|14245.49|10
1723094470000|2024-08-08 05:21:10|14325.63|14245.63|14324.73|14244.73|14325.63|14245.63|14324.73|14244.73|10
1723094480000|2024-08-08 05:21:20|14324.5|14244.5|14319.78|14239.78|14324.87|14244.87|14319.78|14239.78|10
1723094490000|2024-08-08 05:21:30|14319.84|14239.84|14317.54|14237.54|14319.84|14239.84|14317.3|14237.3|9
1723094500000|2024-08-08 05:21:40|14317.79|14237.79|14316.53|14236.53|14317.79|14237.79|14316.53|14236.53|9
1723094510000|2024-08-08 05:21:50|14315.81|14235.81|14313.44|14233.44|14315.81|14235.81|14313.44|14233.44|10
1723094520000|2024-08-08 05:22:00|14313.27|14233.27|14311.44|14231.44|14313.27|14233.27|14311.44|14231.44|10
1723094530000|2024-08-08 05:22:10|14311.38|14231.38|14310.71|14230.71|14311.73|14231.73|14310.71|14230.71|10
1723094540000|2024-08-08 05:22:20|14310.97|14230.97|14314.36|14234.36|14314.36|14234.36|14309.92|14229.92|10
1723094550000|2024-08-08 05:22:30|14314.3|14234.3|14320.87|14240.87|14320.87|14240.87|14314.3|14234.3|10
1723094560000|2024-08-08 05:22:40|14320.96|14240.96|14321.6|14241.6|14322.57|14242.57|14320.96|14240.96|10
1723094570000|2024-08-08 05:22:50|14321.63|14241.63|14319.63|14239.63|14321.63|14241.63|14319.63|14239.63|10
1723094580000|2024-08-08 05:23:00|14319.02|14239.02|14319.54|14239.54|14320.03|14240.03|14318.63|14238.63|9
1723094590000|2024-08-08 05:23:10|14320.16|14240.16|14320.63|14240.63|14320.87|14240.87|14319.54|14239.54|10
1723094600000|2024-08-08 05:23:20|14320.91|14240.91|14320.42|14240.42|14321.16|14241.16|14320.39|14240.39|9
1723094610000|2024-08-08 05:23:30|14320.4|14240.4|14320.55|14240.55|14320.55|14240.55|14319.29|14239.29|10
1723094620000|2024-08-08 05:23:40|14320.62|14240.62|14322.53|14242.53|14322.53|14242.53|14320.53|14240.53|9
1723094630000|2024-08-08 05:23:50|14323.31|14243.31|14324.29|14244.29|14324.3|14244.3|14323.22|14243.22|10
1723094640000|2024-08-08 05:24:00|14323.78|14243.78|14324.24|14244.24|14325.58|14245.58|14323.73|14243.73|10
1723094650000|2024-08-08 05:24:10|14324.13|14244.13|14324.27|14244.27|14324.5|14244.5|14323.85|14243.85|10
1723094660000|2024-08-08 05:24:20|14324.52|14244.52|14324.99|14244.99|14324.99|14244.99|14324.37|14244.37|10
1723094670000|2024-08-08 05:24:30|14324.94|14244.94|14325.19|14245.19|14325.19|14245.19|14324.66|14244.66|9
1723094680000|2024-08-08 05:24:40|14325|14245|14324.79|14244.79|14325.42|14245.42|14324.79|14244.79|10
1723094690000|2024-08-08 05:24:50|14324.81|14244.81|14326.07|14246.07|14326.07|14246.07|14324.33|14244.33|10
1723094700000|2024-08-08 05:25:00|14326.1|14246.1|14329.71|14249.71|14329.71|14249.71|14325.41|14245.41|10
1723094710000|2024-08-08 05:25:10|14329.88|14249.88|14329.69|14249.69|14330.49|14250.49|14329.66|14249.66|10
1723094720000|2024-08-08 05:25:20|14329.62|14249.62|14329.27|14249.27|14329.64|14249.64|14328.64|14248.64|10
1723094730000|2024-08-08 05:25:30|14329.23|14249.23|14329.25|14249.25|14329.33|14249.33|14329.14|14249.14|9
1723094740000|2024-08-08 05:25:40|14329.24|14249.24|14329.33|14249.33|14329.33|14249.33|14329.16|14249.16|9
1723094750000|2024-08-08 05:25:50|14329.31|14249.31|14327.39|14247.39|14329.31|14249.31|14327.39|14247.39|9
1723094760000|2024-08-08 05:26:00|14327.21|14247.21|14327.36|14247.36|14327.66|14247.66|14327.19|14247.19|8
1723094770000|2024-08-08 05:26:10|14326.94|14246.94|14326.43|14246.43|14327.09|14247.09|14326.43|14246.43|8
1723094780000|2024-08-08 05:26:20|14326.4|14246.4|14326.84|14246.84|14327.01|14247.01|14326.4|14246.4|9
1723094790000|2024-08-08 05:26:30|14326.73|14246.73|14322.66|14242.66|14326.74|14246.74|14322.66|14242.66|10
1723094800000|2024-08-08 05:26:40|14322.48|14242.48|14322.28|14242.28|14322.48|14242.48|14321.63|14241.63|10
1723094810000|2024-08-08 05:26:50|14322.29|14242.29|14322.24|14242.24|14322.85|14242.85|14322.24|14242.24|10
1723094820000|2024-08-08 05:27:00|14322.26|14242.26|14324.05|14244.05|14324.05|14244.05|14322.14|14242.14|9
1723094830000|2024-08-08 05:27:10|14324.48|14244.48|14325.46|14245.46|14325.64|14245.64|14324.47|14244.47|9
1723094840000|2024-08-08 05:27:20|14325.44|14245.44|14328.4|14248.4|14328.4|14248.4|14325.44|14245.44|9
1723094850000|2024-08-08 05:27:30|14329.13|14249.13|14329.57|14249.57|14329.57|14249.57|14329.13|14249.13|10
1723094860000|2024-08-08 05:27:40|14329.56|14249.56|14329.78|14249.78|14329.89|14249.89|14329.48|14249.48|8
1723094870000|2024-08-08 05:27:50|14329.83|14249.83|14328.86|14248.86|14329.96|14249.96|14328.86|14248.86|10
1723094880000|2024-08-08 05:28:00|14328.76|14248.76|14327.76|14247.76|14328.76|14248.76|14327.48|14247.48|8
1723094890000|2024-08-08 05:28:10|14327.82|14247.82|14329.47|14249.47|14329.77|14249.77|14327.82|14247.82|9
1723094900000|2024-08-08 05:28:20|14329.62|14249.62|14331.32|14251.32|14331.54|14251.54|14329.28|14249.28|10
1723094910000|2024-08-08 05:28:30|14331.34|14251.34|14331.47|14251.47|14331.56|14251.56|14331.1|14251.1|10
1723094920000|2024-08-08 05:28:40|14331.09|14251.09|14331.64|14251.64|14331.64|14251.64|14331.05|14251.05|9
1723094930000|2024-08-08 05:28:50|14331.74|14251.74|14329.94|14249.94|14331.74|14251.74|14329.94|14249.94|10
1723094940000|2024-08-08 05:29:00|14329.72|14249.72|14330.55|14250.55|14330.55|14250.55|14328.8|14248.8|10
1723094950000|2024-08-08 05:29:10|14330.59|14250.59|14330.67|14250.67|14331.63|14251.63|14330.59|14250.59|10
1723094960000|2024-08-08 05:29:20|14330.73|14250.73|14330.29|14250.29|14330.87|14250.87|14330.29|14250.29|9
1723094970000|2024-08-08 05:29:30|14329.8|14249.8|14329.98|14249.98|14330.22|14250.22|14329.62|14249.62|10
1723094980000|2024-08-08 05:29:40|14330.07|14250.07|14331.2|14251.2|14331.2|14251.2|14330.07|14250.07|10
1723094990000|2024-08-08 05:29:50|14331.21|14251.21|14331.37|14251.37|14331.37|14251.37|14331|14251|7
1723095000000|2024-08-08 05:30:00|14333.25|14253.25|14333.68|14253.68|14333.68|14253.68|14332.89|14252.89|8
1723095010000|2024-08-08 05:30:10|14333.78|14253.78|14337.64|14257.64|14337.64|14257.64|14333.78|14253.78|10
1723095020000|2024-08-08 05:30:20|14337.66|14257.66|14339.26|14259.26|14339.83|14259.83|14337.66|14257.66|10
1723095030000|2024-08-08 05:30:30|14339.25|14259.25|14341.96|14261.96|14341.96|14261.96|14339.25|14259.25|10
1723095040000|2024-08-08 05:30:40|14342.45|14262.45|14346.53|14266.53|14346.53|14266.53|14342.45|14262.45|10
1723095050000|2024-08-08 05:30:50|14346.62|14266.62|14348.61|14268.61|14348.79|14268.79|14346.62|14266.62|10
1723095060000|2024-08-08 05:31:00|14348.52|14268.52|14349.29|14269.29|14349.29|14269.29|14348.52|14268.52|8
1723095070000|2024-08-08 05:31:10|14349.85|14269.85|14349.98|14269.98|14349.98|14269.98|14349.57|14269.57|10
1723095080000|2024-08-08 05:31:20|14349.95|14269.95|14350.17|14270.17|14350.31|14270.31|14349.65|14269.65|10
1723095090000|2024-08-08 05:31:30|14350.38|14270.38|14348.28|14268.28|14350.38|14270.38|14348.28|14268.28|10
1723095100000|2024-08-08 05:31:40|14347.75|14267.75|14344.55|14264.55|14347.75|14267.75|14344.55|14264.55|10
1723095110000|2024-08-08 05:31:50|14344.5|14264.5|14346.35|14266.35|14346.43|14266.43|14344.07|14264.07|9
1723095120000|2024-08-08 05:32:00|14346.24|14266.24|14345.45|14265.45|14346.57|14266.57|14345.45|14265.45|10
1723095130000|2024-08-08 05:32:10|14344.89|14264.89|14341.62|14261.62|14344.89|14264.89|14341.62|14261.62|10
1723095140000|2024-08-08 05:32:20|14340.46|14260.46|14335.88|14255.88|14340.46|14260.46|14335.88|14255.88|10
1723095150000|2024-08-08 05:32:30|14335.91|14255.91|14332.41|14252.41|14335.91|14255.91|14332.41|14252.41|10
1723095160000|2024-08-08 05:32:40|14332.42|14252.42|14327.35|14247.35|14332.42|14252.42|14327.35|14247.35|10
1723095170000|2024-08-08 05:32:50|14327.1|14247.1|14326.08|14246.08|14327.1|14247.1|14326.08|14246.08|10
1723095180000|2024-08-08 05:33:00|14325.97|14245.97|14324.77|14244.77|14325.97|14245.97|14324.77|14244.77|9
1723095190000|2024-08-08 05:33:10|14324.74|14244.74|14324.15|14244.15|14324.83|14244.83|14324.15|14244.15|10
1723095200000|2024-08-08 05:33:20|14324.12|14244.12|14327.28|14247.28|14327.43|14247.43|14324.1|14244.1|10
1723095210000|2024-08-08 05:33:30|14327.66|14247.66|14328.94|14248.94|14329.22|14249.22|14327.4|14247.4|10
1723095220000|2024-08-08 05:33:40|14329.01|14249.01|14329.64|14249.64|14329.77|14249.77|14328.88|14248.88|9
1723095230000|2024-08-08 05:33:50|14329.67|14249.67|14330.29|14250.29|14330.82|14250.82|14329.67|14249.67|10
1723095240000|2024-08-08 05:34:00|14330.48|14250.48|14330.74|14250.74|14330.88|14250.88|14330.48|14250.48|9
1723095250000|2024-08-08 05:34:10|14330.85|14250.85|14331.15|14251.15|14331.21|14251.21|14330.73|14250.73|9
1723095260000|2024-08-08 05:34:20|14330.56|14250.56|14320.71|14240.71|14330.6|14250.6|14320.71|14240.71|10
1723095270000|2024-08-08 05:34:30|14320.03|14240.03|14315.28|14235.28|14320.03|14240.03|14314.43|14234.43|10
1723095280000|2024-08-08 05:34:40|14315.66|14235.66|14311.36|14231.36|14315.66|14235.66|14311.09|14231.09|10
1723095290000|2024-08-08 05:34:50|14311.27|14231.27|14310.09|14230.09|14311.27|14231.27|14310.03|14230.03|10
1723095300000|2024-08-08 05:35:00|14309.97|14229.97|14310.2|14230.2|14311.26|14231.26|14309.97|14229.97|10
1723095310000|2024-08-08 05:35:10|14310.01|14230.01|14309.93|14229.93|14310.02|14230.02|14309.2|14229.2|10
1723095320000|2024-08-08 05:35:20|14309.86|14229.86|14309.76|14229.76|14310.58|14230.58|14309.76|14229.76|10
1723095330000|2024-08-08 05:35:30|14310.02|14230.02|14309.31|14229.31|14310.16|14230.16|14308.55|14228.55|10
1723095340000|2024-08-08 05:35:40|14309.17|14229.17|14308.99|14228.99|14309.78|14229.78|14308.99|14228.99|10
1723095350000|2024-08-08 05:35:50|14308.78|14228.78|14308.62|14228.62|14308.78|14228.78|14308.45|14228.45|10
1723095360000|2024-08-08 05:36:00|14308.79|14228.79|14309.01|14229.01|14309.28|14229.28|14308.61|14228.61|10
1723095370000|2024-08-08 05:36:10|14309.12|14229.12|14309.69|14229.69|14310.17|14230.17|14309.12|14229.12|9
1723095380000|2024-08-08 05:36:20|14309.68|14229.68|14309.23|14229.23|14309.92|14229.92|14309.23|14229.23|10
1723095390000|2024-08-08 05:36:30|14308.19|14228.19|14308.11|14228.11|14308.19|14228.19|14307.21|14227.21|10
1723095400000|2024-08-08 05:36:40|14308.1|14228.1|14313.06|14233.06|14313.06|14233.06|14308.09|14228.09|10
1723095410000|2024-08-08 05:36:50|14313.11|14233.11|14313.4|14233.4|14313.77|14233.77|14313.11|14233.11|8
1723095420000|2024-08-08 05:37:00|14314.28|14234.28|14317.4|14237.4|14317.4|14237.4|14314.28|14234.28|10
1723095430000|2024-08-08 05:37:10|14317.74|14237.74|14319.63|14239.63|14319.63|14239.63|14317.74|14237.74|10
1723095440000|2024-08-08 05:37:20|14320.82|14240.82|14323.08|14243.08|14323.24|14243.24|14320.82|14240.82|10
1723095450000|2024-08-08 05:37:30|14322.98|14242.98|14324.27|14244.27|14324.27|14244.27|14322.63|14242.63|10
1723095460000|2024-08-08 05:37:40|14324.34|14244.34|14324.68|14244.68|14324.77|14244.77|14324.34|14244.34|10
1723095470000|2024-08-08 05:37:50|14324.66|14244.66|14322.93|14242.93|14324.66|14244.66|14322.93|14242.93|10
1723095480000|2024-08-08 05:38:00|14323.04|14243.04|14323.22|14243.22|14323.58|14243.58|14323.04|14243.04|10
1723095490000|2024-08-08 05:38:10|14323.41|14243.41|14323.96|14243.96|14325.04|14245.04|14323.29|14243.29|10
1723095500000|2024-08-08 05:38:20|14324.48|14244.48|14323.03|14243.03|14324.48|14244.48|14322.23|14242.23|10
1723095510000|2024-08-08 05:38:30|14322.93|14242.93|14322.34|14242.34|14323.22|14243.22|14322.34|14242.34|10
1723095520000|2024-08-08 05:38:40|14322.45|14242.45|14321.48|14241.48|14322.45|14242.45|14321.48|14241.48|9
1723095530000|2024-08-08 05:38:50|14321.27|14241.27|14322.74|14242.74|14322.83|14242.83|14321.08|14241.08|9
1723095540000|2024-08-08 05:39:00|14322.78|14242.78|14324.84|14244.84|14324.84|14244.84|14322.78|14242.78|10
1723095550000|2024-08-08 05:39:10|14324.95|14244.95|14323.92|14243.92|14325.35|14245.35|14323.92|14243.92|10
1723095560000|2024-08-08 05:39:20|14324.15|14244.15|14324.26|14244.26|14324.26|14244.26|14323.6|14243.6|10
1723095570000|2024-08-08 05:39:30|14324.13|14244.13|14331.52|14251.52|14331.83|14251.83|14323.97|14243.97|10
1723095580000|2024-08-08 05:39:40|14332.33|14252.33|14339.06|14259.06|14339.06|14259.06|14332.33|14252.33|10
1723095590000|2024-08-08 05:39:50|14339.17|14259.17|14346.69|14266.69|14346.69|14266.69|14339.17|14259.17|10
1723095600000|2024-08-08 05:40:00|14347.07|14267.07|14354.83|14274.83|14355.27|14275.27|14347.07|14267.07|10
1723095610000|2024-08-08 05:40:10|14354.5|14274.5|14342.6|14262.6|14354.5|14274.5|14342.6|14262.6|10
1723095620000|2024-08-08 05:40:20|14342.46|14262.46|14341.48|14261.48|14342.46|14262.46|14340.64|14260.64|10
1723095630000|2024-08-08 05:40:30|14341.79|14261.79|14342.41|14262.41|14342.52|14262.52|14341.37|14261.37|10
1723095640000|2024-08-08 05:40:40|14342.48|14262.48|14342.57|14262.57|14342.57|14262.57|14341.8|14261.8|10
1723095650000|2024-08-08 05:40:50|14342.46|14262.46|14339.01|14259.01|14342.46|14262.46|14339.01|14259.01|10
1723095660000|2024-08-08 05:41:00|14338.77|14258.77|14336.15|14256.15|14338.77|14258.77|14335.9|14255.9|10
1723095670000|2024-08-08 05:41:10|14335.55|14255.55|14333.89|14253.89|14335.55|14255.55|14333.68|14253.68|10
1723095680000|2024-08-08 05:41:20|14333.67|14253.67|14335.95|14255.95|14336.31|14256.31|14333.4|14253.4|10
1723095690000|2024-08-08 05:41:30|14336.09|14256.09|14336.8|14256.8|14336.8|14256.8|14335.62|14255.62|10
1723095700000|2024-08-08 05:41:40|14336.66|14256.66|14338.86|14258.86|14338.86|14258.86|14336.66|14256.66|10
1723095710000|2024-08-08 05:41:50|14339.12|14259.12|14343.35|14263.35|14343.35|14263.35|14339.12|14259.12|10
1723095720000|2024-08-08 05:42:00|14343.86|14263.86|14344.25|14264.25|14344.63|14264.63|14342.88|14262.88|10
1723095730000|2024-08-08 05:42:10|14344.68|14264.68|14347.4|14267.4|14347.55|14267.55|14344.68|14264.68|10
1723095740000|2024-08-08 05:42:20|14347.52|14267.52|14349.31|14269.31|14349.31|14269.31|14347.52|14267.52|10
1723095750000|2024-08-08 05:42:30|14349.6|14269.6|14351.5|14271.5|14351.54|14271.54|14349.56|14269.56|10
1723095760000|2024-08-08 05:42:40|14351.72|14271.72|14358.09|14278.09|14358.6|14278.6|14351.72|14271.72|10
1723095770000|2024-08-08 05:42:50|14358.04|14278.04|14359.24|14279.24|14359.24|14279.24|14357.66|14277.66|10
1723095780000|2024-08-08 05:43:00|14360.4|14280.4|14363.7|14283.7|14363.7|14283.7|14360.4|14280.4|10
1723095790000|2024-08-08 05:43:10|14363.64|14283.64|14362.57|14282.57|14363.65|14283.65|14362.57|14282.57|9
1723095800000|2024-08-08 05:43:20|14362.43|14282.43|14364.69|14284.69|14365.47|14285.47|14362.43|14282.43|10
1723095810000|2024-08-08 05:43:30|14364.47|14284.47|14364.82|14284.82|14365.77|14285.77|14363.87|14283.87|10
1723095820000|2024-08-08 05:43:40|14364.29|14284.29|14365.69|14285.69|14366.22|14286.22|14364.29|14284.29|10
1723095830000|2024-08-08 05:43:50|14365.91|14285.91|14366.45|14286.45|14366.49|14286.49|14365.74|14285.74|10
1723095840000|2024-08-08 05:44:00|14365.63|14285.63|14360.88|14280.88|14365.63|14285.63|14360.88|14280.88|10
1723095850000|2024-08-08 05:44:10|14360.65|14280.65|14360.87|14280.87|14361.93|14281.93|14360.35|14280.35|10
1723095860000|2024-08-08 05:44:20|14361.05|14281.05|14361.27|14281.27|14361.27|14281.27|14360.36|14280.36|10
1723095870000|2024-08-08 05:44:30|14361.17|14281.17|14361.39|14281.39|14361.39|14281.39|14360.85|14280.85|10
1723095880000|2024-08-08 05:44:40|14361.67|14281.67|14363.81|14283.81|14363.81|14283.81|14361.67|14281.67|10
1723095890000|2024-08-08 05:44:50|14364.01|14284.01|14366.21|14286.21|14366.21|14286.21|14364.01|14284.01|10
1723095900000|2024-08-08 05:45:00|14366.6|14286.6|14372.07|14292.07|14372.07|14292.07|14366.6|14286.6|10
1723095910000|2024-08-08 05:45:10|14372.08|14292.08|14374.91|14294.91|14375.47|14295.47|14372.08|14292.08|10
1723095920000|2024-08-08 05:45:20|14375.3|14295.3|14376.53|14296.53|14376.89|14296.89|14375.3|14295.3|10
1723095930000|2024-08-08 05:45:30|14376.13|14296.13|14378.58|14298.58|14378.69|14298.69|14376.13|14296.13|10
1723095940000|2024-08-08 05:45:40|14378.68|14298.68|14377.84|14297.84|14378.69|14298.69|14377.84|14297.84|9
1723095950000|2024-08-08 05:45:50|14377.15|14297.15|14377.22|14297.22|14377.88|14297.88|14376.22|14296.22|9
1723095960000|2024-08-08 05:46:00|14377.24|14297.24|14373.2|14293.2|14377.3|14297.3|14373.13|14293.13|10
1723095970000|2024-08-08 05:46:10|14372.31|14292.31|14363.04|14283.04|14372.31|14292.31|14363.04|14283.04|10
1723095980000|2024-08-08 05:46:20|14362.64|14282.64|14359.18|14279.18|14362.64|14282.64|14359.13|14279.13|10
1723095990000|2024-08-08 05:46:30|14358.86|14278.86|14353.5|14273.5|14358.9|14278.9|14353.5|14273.5|10
1723096000000|2024-08-08 05:46:40|14353.17|14273.17|14349.22|14269.22|14353.17|14273.17|14349.11|14269.11|10
1723096010000|2024-08-08 05:46:50|14348.07|14268.07|14346.98|14266.98|14348.07|14268.07|14346.4|14266.4|10
1723096020000|2024-08-08 05:47:00|14346.91|14266.91|14348.03|14268.03|14348.03|14268.03|14345.81|14265.81|9
1723096030000|2024-08-08 05:47:10|14347.89|14267.89|14350.79|14270.79|14350.79|14270.79|14347.89|14267.89|10
1723096040000|2024-08-08 05:47:20|14351.11|14271.11|14353.74|14273.74|14354.07|14274.07|14350.98|14270.98|10
1723096050000|2024-08-08 05:47:30|14352.77|14272.77|14351.01|14271.01|14352.77|14272.77|14350.7|14270.7|10
1723096060000|2024-08-08 05:47:40|14350.81|14270.81|14350.69|14270.69|14352.04|14272.04|14350.69|14270.69|10
1723096070000|2024-08-08 05:47:50|14350.59|14270.59|14349.63|14269.63|14350.66|14270.66|14349.63|14269.63|10
1723096080000|2024-08-08 05:48:00|14349.66|14269.66|14351.71|14271.71|14351.77|14271.77|14349.61|14269.61|10
1723096090000|2024-08-08 05:48:10|14351.59|14271.59|14350.59|14270.59|14351.59|14271.59|14350.44|14270.44|10
1723096100000|2024-08-08 05:48:20|14351.5|14271.5|14352.08|14272.08|14352.38|14272.38|14350.71|14270.71|10
1723096110000|2024-08-08 05:48:30|14352.43|14272.43|14356.84|14276.84|14356.84|14276.84|14352.43|14272.43|10
1723096120000|2024-08-08 05:48:40|14356.49|14276.49|14356.75|14276.75|14356.79|14276.79|14356.34|14276.34|10
1723096130000|2024-08-08 05:48:50|14356.85|14276.85|14356.47|14276.47|14357.05|14277.05|14355.56|14275.56|10
1723096140000|2024-08-08 05:49:00|14356.58|14276.58|14356.57|14276.57|14357.07|14277.07|14356.57|14276.57|10
1723096150000|2024-08-08 05:49:10|14356.74|14276.74|14352.89|14272.89|14356.74|14276.74|14352.89|14272.89|10
1723096160000|2024-08-08 05:49:20|14352.83|14272.83|14351.99|14271.99|14353.28|14273.28|14351.75|14271.75|10
1723096170000|2024-08-08 05:49:30|14352.21|14272.21|14351.5|14271.5|14352.21|14272.21|14351.25|14271.25|10
1723096180000|2024-08-08 05:49:40|14351.52|14271.52|14350.26|14270.26|14351.52|14271.52|14350.03|14270.03|10
1723096190000|2024-08-08 05:49:50|14350.54|14270.54|14349.64|14269.64|14351.43|14271.43|14349.63|14269.63|10
1723096200000|2024-08-08 05:50:00|14349.58|14269.58|14353.31|14273.31|14353.31|14273.31|14349.5|14269.5|9
1723096210000|2024-08-08 05:50:10|14352.9|14272.9|14354.01|14274.01|14354.03|14274.03|14352.54|14272.54|10
1723096220000|2024-08-08 05:50:20|14354.64|14274.64|14357.54|14277.54|14359.15|14279.15|14354.64|14274.64|10
1723096230000|2024-08-08 05:50:30|14357.58|14277.58|14356.78|14276.78|14357.78|14277.78|14356.61|14276.61|9
1723096240000|2024-08-08 05:50:40|14357.12|14277.12|14356.53|14276.53|14357.12|14277.12|14356.53|14276.53|9
1723096250000|2024-08-08 05:50:50|14355.95|14275.95|14355.81|14275.81|14357.44|14277.44|14355.81|14275.81|10
1723096260000|2024-08-08 05:51:00|14356.19|14276.19|14354.56|14274.56|14356.46|14276.46|14354.51|14274.51|10
1723096270000|2024-08-08 05:51:10|14354.41|14274.41|14352.62|14272.62|14355.55|14275.55|14352.62|14272.62|10
1723096280000|2024-08-08 05:51:20|14352.83|14272.83|14345.73|14265.73|14352.83|14272.83|14345.73|14265.73|10
1723096290000|2024-08-08 05:51:30|14345.13|14265.13|14342.58|14262.58|14345.13|14265.13|14342.4|14262.4|10
1723096300000|2024-08-08 05:51:40|14343|14263|14341.57|14261.57|14343|14263|14341.57|14261.57|10
1723096310000|2024-08-08 05:51:50|14341.63|14261.63|14339.62|14259.62|14341.63|14261.63|14338.23|14258.23|9
1723096320000|2024-08-08 05:52:00|14339.74|14259.74|14341.47|14261.47|14341.47|14261.47|14339.61|14259.61|10
1723096330000|2024-08-08 05:52:10|14341.78|14261.78|14341.63|14261.63|14342.53|14262.53|14341.56|14261.56|10
1723096340000|2024-08-08 05:52:20|14340.86|14260.86|14342.2|14262.2|14342.2|14262.2|14340.48|14260.48|9
1723096350000|2024-08-08 05:52:30|14342.62|14262.62|14344.82|14264.82|14344.93|14264.93|14342.51|14262.51|10
1723096360000|2024-08-08 05:52:40|14344.94|14264.94|14345.08|14265.08|14345.34|14265.34|14344.68|14264.68|9
1723096370000|2024-08-08 05:52:50|14345.17|14265.17|14347.18|14267.18|14347.29|14267.29|14345.17|14265.17|10
1723096380000|2024-08-08 05:53:00|14347.41|14267.41|14349.36|14269.36|14349.36|14269.36|14347.41|14267.41|10
1723096390000|2024-08-08 05:53:10|14349.71|14269.71|14352.16|14272.16|14352.16|14272.16|14349.65|14269.65|10
1723096400000|2024-08-08 05:53:20|14352.62|14272.62|14355.73|14275.73|14355.73|14275.73|14352.62|14272.62|10
1723096410000|2024-08-08 05:53:30|14355.86|14275.86|14352.08|14272.08|14356.84|14276.84|14352.08|14272.08|10
1723096420000|2024-08-08 05:53:40|14351.99|14271.99|14351.94|14271.94|14351.99|14271.99|14351.31|14271.31|10
1723096430000|2024-08-08 05:53:50|14352.25|14272.25|14354.08|14274.08|14354.08|14274.08|14352.15|14272.15|9
1723096440000|2024-08-08 05:54:00|14354.31|14274.31|14353.03|14273.03|14354.5|14274.5|14352.67|14272.67|10
1723096450000|2024-08-08 05:54:10|14353.22|14273.22|14351.89|14271.89|14353.33|14273.33|14351.89|14271.89|10
1723096460000|2024-08-08 05:54:20|14351.95|14271.95|14351.47|14271.47|14351.98|14271.98|14351.32|14271.32|10
1723096470000|2024-08-08 05:54:30|14350.43|14270.43|14349.35|14269.35|14350.68|14270.68|14349.35|14269.35|10
1723096480000|2024-08-08 05:54:40|14349.29|14269.29|14345.57|14265.57|14349.29|14269.29|14345.57|14265.57|10
1723096490000|2024-08-08 05:54:50|14343.81|14263.81|14340.89|14260.89|14343.81|14263.81|14340.6|14260.6|10
1723096500000|2024-08-08 05:55:00|14339.96|14259.96|14343.4|14263.4|14343.4|14263.4|14338.7|14258.7|10
1723096510000|2024-08-08 05:55:10|14343.95|14263.95|14344.49|14264.49|14344.61|14264.61|14343.95|14263.95|10
1723096520000|2024-08-08 05:55:20|14344.72|14264.72|14346.18|14266.18|14346.18|14266.18|14344.72|14264.72|10
1723096530000|2024-08-08 05:55:30|14346.01|14266.01|14346.78|14266.78|14346.78|14266.78|14345.94|14265.94|10
1723096540000|2024-08-08 05:55:40|14347.49|14267.49|14347.93|14267.93|14348.74|14268.74|14347.49|14267.49|10
1723096550000|2024-08-08 05:55:50|14347.86|14267.86|14347.45|14267.45|14347.86|14267.86|14347.36|14267.36|10
1723096560000|2024-08-08 05:56:00|14347.44|14267.44|14347.15|14267.15|14347.44|14267.44|14346.06|14266.06|10
1723096570000|2024-08-08 05:56:10|14346.9|14266.9|14347.05|14267.05|14348.21|14268.21|14346.76|14266.76|10
1723096580000|2024-08-08 05:56:20|14346.86|14266.86|14346.55|14266.55|14347.47|14267.47|14346.55|14266.55|10
1723096590000|2024-08-08 05:56:30|14346|14266|14344.83|14264.83|14347.24|14267.24|14344.83|14264.83|9
1723096600000|2024-08-08 05:56:40|14345.37|14265.37|14347.1|14267.1|14347.42|14267.42|14345.37|14265.37|10
1723096610000|2024-08-08 05:56:50|14347.17|14267.17|14348.31|14268.31|14348.31|14268.31|14346.75|14266.75|8
1723096620000|2024-08-08 05:57:00|14349.46|14269.46|14350.31|14270.31|14350.32|14270.32|14348.49|14268.49|10
1723096630000|2024-08-08 05:57:10|14350.34|14270.34|14349.38|14269.38|14351.19|14271.19|14349.38|14269.38|10
1723096640000|2024-08-08 05:57:20|14349.48|14269.48|14349.3|14269.3|14349.48|14269.48|14347.98|14267.98|10
1723096650000|2024-08-08 05:57:30|14349.05|14269.05|14356.49|14276.49|14356.49|14276.49|14348.75|14268.75|10
1723096660000|2024-08-08 05:57:40|14356.74|14276.74|14358.33|14278.33|14359.04|14279.04|14356.69|14276.69|10
1723096670000|2024-08-08 05:57:50|14358.29|14278.29|14358.08|14278.08|14358.98|14278.98|14357.71|14277.71|9
1723096680000|2024-08-08 05:58:00|14357.5|14277.5|14362.01|14282.01|14362.01|14282.01|14357.32|14277.32|10
1723096690000|2024-08-08 05:58:10|14362.36|14282.36|14366.53|14286.53|14366.53|14286.53|14362.36|14282.36|10
1723096700000|2024-08-08 05:58:20|14366.14|14286.14|14368.46|14288.46|14368.46|14288.46|14366.14|14286.14|9
1723096710000|2024-08-08 05:58:30|14368.74|14288.74|14367.98|14287.98|14368.94|14288.94|14367.77|14287.77|10
1723096720000|2024-08-08 05:58:40|14367.74|14287.74|14368.34|14288.34|14368.42|14288.42|14367.56|14287.56|10
1723096730000|2024-08-08 05:58:50|14368.19|14288.19|14369.39|14289.39|14370.17|14290.17|14368.19|14288.19|10
1723096740000|2024-08-08 05:59:00|14369.59|14289.59|14372.14|14292.14|14372.33|14292.33|14369.59|14289.59|10
1723096750000|2024-08-08 05:59:10|14372.18|14292.18|14372.01|14292.01|14372.93|14292.93|14371.77|14291.77|10
1723096760000|2024-08-08 05:59:20|14371.98|14291.98|14371.44|14291.44|14371.98|14291.98|14371.44|14291.44|9
1723096770000|2024-08-08 05:59:30|14371.76|14291.76|14373.12|14293.12|14373.51|14293.51|14371.76|14291.76|10
1723096780000|2024-08-08 05:59:40|14373.24|14293.24|14372.68|14292.68|14374.37|14294.37|14372.68|14292.68|10
1723096790000|2024-08-08 05:59:50|14372.28|14292.28|14367.47|14287.47|14372.88|14292.88|14367.41|14287.41|10
1723096800000|2024-08-08 06:00:00|14367.53|14287.53|14367.81|14287.81|14368.67|14288.67|14367.17|14287.17|10
1723096810000|2024-08-08 06:00:10|14367.89|14287.89|14370.09|14290.09|14370.09|14290.09|14367.38|14287.38|10
1723096820000|2024-08-08 06:00:20|14370.53|14290.53|14370.39|14290.39|14370.61|14290.61|14370.03|14290.03|10
1723096830000|2024-08-08 06:00:30|14370.26|14290.26|14372.21|14292.21|14372.21|14292.21|14370.26|14290.26|10
1723096840000|2024-08-08 06:00:40|14372.94|14292.94|14372.28|14292.28|14372.94|14292.94|14370.86|14290.86|10
1723096850000|2024-08-08 06:00:50|14372.74|14292.74|14372.57|14292.57|14372.74|14292.74|14371.65|14291.65|10
1723096860000|2024-08-08 06:01:00|14372.41|14292.41|14374.7|14294.7|14375.06|14295.06|14371.7|14291.7|10
1723096870000|2024-08-08 06:01:10|14375.07|14295.07|14372.75|14292.75|14375.37|14295.37|14372.75|14292.75|10
1723096880000|2024-08-08 06:01:20|14371.63|14291.63|14366.55|14286.55|14371.63|14291.63|14366.13|14286.13|10
1723096890000|2024-08-08 06:01:30|14366.04|14286.04|14365.36|14285.36|14366.04|14286.04|14364.27|14284.27|10
1723096900000|2024-08-08 06:01:40|14365.07|14285.07|14366.43|14286.43|14366.52|14286.52|14364.39|14284.39|10
1723096910000|2024-08-08 06:01:50|14366.4|14286.4|14363.72|14283.72|14366.4|14286.4|14363.72|14283.72|10
1723096920000|2024-08-08 06:02:00|14363.59|14283.59|14361.48|14281.48|14363.59|14283.59|14361.48|14281.48|10
1723096930000|2024-08-08 06:02:10|14360.73|14280.73|14357.02|14277.02|14360.73|14280.73|14357.02|14277.02|10
1723096940000|2024-08-08 06:02:20|14355.86|14275.86|14351.28|14271.28|14355.86|14275.86|14351.28|14271.28|10
1723096950000|2024-08-08 06:02:30|14350.81|14270.81|14328.87|14248.87|14350.81|14270.81|14328.87|14248.87|10
1723096960000|2024-08-08 06:02:40|14327.2|14247.2|14324.51|14244.51|14327.2|14247.2|14322.21|14242.21|10
1723096970000|2024-08-08 06:02:50|14324.59|14244.59|14323.28|14243.28|14325.39|14245.39|14322.93|14242.93|10
1723096980000|2024-08-08 06:03:00|14322.9|14242.9|14325.82|14245.82|14325.82|14245.82|14322.9|14242.9|10
1723096990000|2024-08-08 06:03:10|14326.25|14246.25|14322.84|14242.84|14326.31|14246.31|14322.84|14242.84|10
1723097000000|2024-08-08 06:03:20|14323.02|14243.02|14316.92|14236.92|14323.87|14243.87|14316.38|14236.38|10
1723097010000|2024-08-08 06:03:30|14316.85|14236.85|14316.14|14236.14|14318.31|14238.31|14315.51|14235.51|10
1723097020000|2024-08-08 06:03:40|14318.7|14238.7|14319.01|14239.01|14320.93|14240.93|14318.7|14238.7|10
1723097030000|2024-08-08 06:03:50|14319.34|14239.34|14317.23|14237.23|14319.34|14239.34|14316.57|14236.57|10
1723097040000|2024-08-08 06:04:00|14317.75|14237.75|14321.17|14241.17|14321.17|14241.17|14317.75|14237.75|10
1723097050000|2024-08-08 06:04:10|14321.3|14241.3|14318.89|14238.89|14321.56|14241.56|14318.89|14238.89|10
1723097060000|2024-08-08 06:04:20|14319.59|14239.59|14319.66|14239.66|14321.21|14241.21|14319.56|14239.56|10
1723097070000|2024-08-08 06:04:30|14319.85|14239.85|14326.49|14246.49|14326.52|14246.52|14319.85|14239.85|10
1723097080000|2024-08-08 06:04:40|14325.93|14245.93|14327.29|14247.29|14327.63|14247.63|14325.78|14245.78|10
1723097090000|2024-08-08 06:04:50|14327.18|14247.18|14329.63|14249.63|14329.63|14249.63|14327.18|14247.18|10
1723097100000|2024-08-08 06:05:00|14329.76|14249.76|14331.97|14251.97|14332.12|14252.12|14329.76|14249.76|10
1723097110000|2024-08-08 06:05:10|14331.82|14251.82|14334.47|14254.47|14334.47|14254.47|14331.62|14251.62|10
1723097120000|2024-08-08 06:05:20|14334.54|14254.54|14338.49|14258.49|14338.49|14258.49|14333.72|14253.72|10
1723097130000|2024-08-08 06:05:30|14337.95|14257.95|14342.45|14262.45|14342.45|14262.45|14337.95|14257.95|10
1723097140000|2024-08-08 06:05:40|14342.75|14262.75|14346.73|14266.73|14346.73|14266.73|14342.75|14262.75|10
1723097150000|2024-08-08 06:05:50|14345.84|14265.84|14344.43|14264.43|14346.31|14266.31|14344.43|14264.43|10
1723097160000|2024-08-08 06:06:00|14343.82|14263.82|14340.02|14260.02|14343.82|14263.82|14340.02|14260.02|10
1723097170000|2024-08-08 06:06:10|14340.16|14260.16|14344.01|14264.01|14344.01|14264.01|14340.09|14260.09|10
1723097180000|2024-08-08 06:06:20|14344.51|14264.51|14345.68|14265.68|14345.68|14265.68|14343.52|14263.52|9
1723097190000|2024-08-08 06:06:30|14345.82|14265.82|14348.99|14268.99|14348.99|14268.99|14345.79|14265.79|10
1723097200000|2024-08-08 06:06:40|14348.76|14268.76|14348.45|14268.45|14349.13|14269.13|14347.84|14267.84|10
1723097210000|2024-08-08 06:06:50|14348.24|14268.24|14347.12|14267.12|14348.24|14268.24|14346.83|14266.83|10
1723097220000|2024-08-08 06:07:00|14347.76|14267.76|14347.02|14267.02|14348.32|14268.32|14347.01|14267.01|10
1723097230000|2024-08-08 06:07:10|14347.23|14267.23|14346.3|14266.3|14347.23|14267.23|14344.99|14264.99|10
1723097240000|2024-08-08 06:07:20|14346.28|14266.28|14346.67|14266.67|14346.67|14266.67|14345.74|14265.74|10
1723097250000|2024-08-08 06:07:30|14346.68|14266.68|14346.43|14266.43|14346.68|14266.68|14343.91|14263.91|10
1723097260000|2024-08-08 06:07:40|14346.33|14266.33|14345.08|14265.08|14346.33|14266.33|14344.41|14264.41|10
1723097270000|2024-08-08 06:07:50|14344.75|14264.75|14346.02|14266.02|14346.02|14266.02|14343.14|14263.14|10
1723097280000|2024-08-08 06:08:00|14346.03|14266.03|14344.99|14264.99|14346.86|14266.86|14344.99|14264.99|10
1723097290000|2024-08-08 06:08:10|14345|14265|14337.63|14257.63|14345|14265|14337.63|14257.63|10
1723097300000|2024-08-08 06:08:20|14336.59|14256.59|14335.87|14255.87|14338.9|14258.9|14335.87|14255.87|10
1723097310000|2024-08-08 06:08:30|14335.06|14255.06|14331.82|14251.82|14335.27|14255.27|14330.91|14250.91|9
1723097320000|2024-08-08 06:08:40|14331.42|14251.42|14328.52|14248.52|14331.42|14251.42|14328.52|14248.52|10
1723097330000|2024-08-08 06:08:50|14328.56|14248.56|14328.19|14248.19|14329.01|14249.01|14327.46|14247.46|10
1723097340000|2024-08-08 06:09:00|14327.98|14247.98|14328.29|14248.29|14329.14|14249.14|14327.7|14247.7|10
1723097350000|2024-08-08 06:09:10|14328.42|14248.42|14330.42|14250.42|14330.42|14250.42|14328.16|14248.16|10
1723097360000|2024-08-08 06:09:20|14330.43|14250.43|14332.56|14252.56|14332.83|14252.83|14330.43|14250.43|10
1723097370000|2024-08-08 06:09:30|14333|14253|14339.64|14259.64|14339.93|14259.93|14333|14253|9
1723097380000|2024-08-08 06:09:40|14339.96|14259.96|14344.29|14264.29|14344.29|14264.29|14339.69|14259.69|10
1723097390000|2024-08-08 06:09:50|14344.35|14264.35|14347.92|14267.92|14347.92|14267.92|14344.24|14264.24|10
1723097400000|2024-08-08 06:10:00|14348.57|14268.57|14350.86|14270.86|14350.88|14270.88|14348.25|14268.25|10
1723097410000|2024-08-08 06:10:10|14351.12|14271.12|14350.39|14270.39|14351.12|14271.12|14350.05|14270.05|10
1723097420000|2024-08-08 06:10:20|14350.04|14270.04|14351.28|14271.28|14351.28|14271.28|14349.61|14269.61|10
1723097430000|2024-08-08 06:10:30|14350.82|14270.82|14349.89|14269.89|14351.01|14271.01|14349.79|14269.79|10
1723097440000|2024-08-08 06:10:40|14349|14269|14346.64|14266.64|14349|14269|14346.64|14266.64|10
1723097450000|2024-08-08 06:10:50|14348.05|14268.05|14348.69|14268.69|14350.03|14270.03|14348.01|14268.01|10
1723097460000|2024-08-08 06:11:00|14348.21|14268.21|14346.17|14266.17|14348.49|14268.49|14346.17|14266.17|10
1723097470000|2024-08-08 06:11:10|14346|14266|14347.17|14267.17|14347.74|14267.74|14346|14266|9
1723097480000|2024-08-08 06:11:20|14346.79|14266.79|14355.48|14275.48|14355.48|14275.48|14346.07|14266.07|10
1723097490000|2024-08-08 06:11:30|14355.17|14275.17|14354.65|14274.65|14355.55|14275.55|14354.65|14274.65|10
1723097500000|2024-08-08 06:11:40|14354.94|14274.94|14355.3|14275.3|14355.31|14275.31|14353.85|14273.85|10
1723097510000|2024-08-08 06:11:50|14355.5|14275.5|14353.53|14273.53|14355.58|14275.58|14353.53|14273.53|10
1723097520000|2024-08-08 06:12:00|14352.78|14272.78|14351.77|14271.77|14352.78|14272.78|14351.77|14271.77|10
1723097530000|2024-08-08 06:12:10|14351.11|14271.11|14351.43|14271.43|14351.43|14271.43|14350.63|14270.63|10
1723097540000|2024-08-08 06:12:20|14352.11|14272.11|14352.32|14272.32|14352.45|14272.45|14351.23|14271.23|10
1723097550000|2024-08-08 06:12:30|14352.78|14272.78|14355.04|14275.04|14356.29|14276.29|14352.78|14272.78|10
1723097560000|2024-08-08 06:12:40|14356.04|14276.04|14358.04|14278.04|14358.47|14278.47|14356.04|14276.04|10
1723097570000|2024-08-08 06:12:50|14357.2|14277.2|14354.35|14274.35|14357.2|14277.2|14354.35|14274.35|10
1723097580000|2024-08-08 06:13:00|14353.9|14273.9|14355.18|14275.18|14355.18|14275.18|14352.95|14272.95|10
1723097590000|2024-08-08 06:13:10|14354.67|14274.67|14352.63|14272.63|14354.7|14274.7|14352.63|14272.63|10
1723097600000|2024-08-08 06:13:20|14352.12|14272.12|14354.59|14274.59|14354.59|14274.59|14352.12|14272.12|10
1723097610000|2024-08-08 06:13:30|14354.7|14274.7|14356.36|14276.36|14356.36|14276.36|14352.67|14272.67|10
1723097620000|2024-08-08 06:13:40|14355.9|14275.9|14358.26|14278.26|14358.42|14278.42|14355.9|14275.9|10
1723097630000|2024-08-08 06:13:50|14358.59|14278.59|14361.67|14281.67|14361.67|14281.67|14358.59|14278.59|10
1723097640000|2024-08-08 06:14:00|14362.15|14282.15|14368.56|14288.56|14368.56|14288.56|14362.15|14282.15|10
1723097650000|2024-08-08 06:14:10|14369.51|14289.51|14370.61|14290.61|14370.72|14290.72|14369.51|14289.51|10
1723097660000|2024-08-08 06:14:20|14370.95|14290.95|14370.98|14290.98|14370.98|14290.98|14369.25|14289.25|10
1723097670000|2024-08-08 06:14:30|14371.06|14291.06|14372|14292|14372|14292|14371.06|14291.06|10
1723097680000|2024-08-08 06:14:40|14372.35|14292.35|14375.26|14295.26|14375.26|14295.26|14372.35|14292.35|10
1723097690000|2024-08-08 06:14:50|14375.3|14295.3|14373.84|14293.84|14375.3|14295.3|14373.84|14293.84|10
1723097700000|2024-08-08 06:15:00|14373.56|14293.56|14371.25|14291.25|14374.33|14294.33|14371.09|14291.09|10
1723097710000|2024-08-08 06:15:10|14372.22|14292.22|14370.79|14290.79|14372.22|14292.22|14370.54|14290.54|10
1723097720000|2024-08-08 06:15:20|14371.02|14291.02|14373.35|14293.35|14373.35|14293.35|14371.02|14291.02|10
1723097730000|2024-08-08 06:15:30|14373.45|14293.45|14372.22|14292.22|14373.45|14293.45|14372.02|14292.02|9
1723097740000|2024-08-08 06:15:40|14371.41|14291.41|14372.85|14292.85|14373.23|14293.23|14371.41|14291.41|10
1723097750000|2024-08-08 06:15:50|14374.63|14294.63|14375.7|14295.7|14375.7|14295.7|14374.63|14294.63|10
1723097760000|2024-08-08 06:16:00|14375.64|14295.64|14378.64|14298.64|14378.66|14298.66|14375.64|14295.64|10
1723097770000|2024-08-08 06:16:10|14379.43|14299.43|14380.19|14300.19|14380.48|14300.48|14379.43|14299.43|10
1723097780000|2024-08-08 06:16:20|14380.08|14300.08|14378.9|14298.9|14381.1|14301.1|14378.9|14298.9|10
1723097790000|2024-08-08 06:16:30|14378.74|14298.74|14379.31|14299.31|14379.69|14299.69|14378.69|14298.69|10
1723097800000|2024-08-08 06:16:40|14379.6|14299.6|14382.11|14302.11|14382.46|14302.46|14379.48|14299.48|10
1723097810000|2024-08-08 06:16:50|14381.71|14301.71|14383.13|14303.13|14383.28|14303.28|14381.71|14301.71|10
1723097820000|2024-08-08 06:17:00|14383.27|14303.27|14385.1|14305.1|14385.22|14305.22|14383.27|14303.27|10
1723097830000|2024-08-08 06:17:10|14385.4|14305.4|14391.67|14311.67|14391.67|14311.67|14385.14|14305.14|10
1723097840000|2024-08-08 06:17:20|14392.79|14312.79|14397.52|14317.52|14397.52|14317.52|14392.79|14312.79|10
1723097850000|2024-08-08 06:17:30|14398.27|14318.27|14403.97|14323.97|14403.97|14323.97|14398.14|14318.14|10
1723097860000|2024-08-08 06:17:40|14403.11|14323.11|14403.95|14323.95|14404.75|14324.75|14403.11|14323.11|10
1723097870000|2024-08-08 06:17:50|14404.35|14324.35|14404.24|14324.24|14404.35|14324.35|14403.87|14323.87|10
1723097880000|2024-08-08 06:18:00|14404.81|14324.81|14404.02|14324.02|14405.24|14325.24|14404.02|14324.02|10
1723097890000|2024-08-08 06:18:10|14403.71|14323.71|14404.5|14324.5|14404.5|14324.5|14403.62|14323.62|9
1723097900000|2024-08-08 06:18:20|14404.73|14324.73|14408.03|14328.03|14408.03|14328.03|14404.73|14324.73|10
1723097910000|2024-08-08 06:18:30|14408.26|14328.26|14412.84|14332.84|14412.99|14332.99|14408.26|14328.26|10
1723097920000|2024-08-08 06:18:40|14413.01|14333.01|14416.01|14336.01|14416.01|14336.01|14413.01|14333.01|9
1723097930000|2024-08-08 06:18:50|14416.44|14336.44|14418.3|14338.3|14418.5|14338.5|14416.44|14336.44|10
1723097940000|2024-08-08 06:19:00|14418.71|14338.71|14420.66|14340.66|14421.13|14341.13|14418.71|14338.71|10
1723097950000|2024-08-08 06:19:10|14420.59|14340.59|14421.19|14341.19|14421.67|14341.67|14420.59|14340.59|10
1723097960000|2024-08-08 06:19:20|14421.07|14341.07|14421.27|14341.27|14421.52|14341.52|14419.74|14339.74|10
1723097970000|2024-08-08 06:19:30|14421.12|14341.12|14420.68|14340.68|14421.12|14341.12|14419.7|14339.7|10
1723097980000|2024-08-08 06:19:40|14420.5|14340.5|14417.54|14337.54|14421.97|14341.97|14417.54|14337.54|10
1723097990000|2024-08-08 06:19:50|14417.14|14337.14|14419.28|14339.28|14419.28|14339.28|14416.9|14336.9|10
1723098000000|2024-08-08 06:20:00|14418.98|14338.98|14418.95|14338.95|14419.43|14339.43|14418.08|14338.08|10
1723098010000|2024-08-08 06:20:10|14418.94|14338.94|14418.93|14338.93|14419.68|14339.68|14417.4|14337.4|10
1723098020000|2024-08-08 06:20:20|14417.64|14337.64|14417.58|14337.58|14418.76|14338.76|14417.58|14337.58|10
1723098030000|2024-08-08 06:20:30|14417.26|14337.26|14416.74|14336.74|14417.26|14337.26|14416.37|14336.37|10
1723098040000|2024-08-08 06:20:40|14417.07|14337.07|14417.58|14337.58|14417.59|14337.59|14416.66|14336.66|10
1723098050000|2024-08-08 06:20:50|14417.72|14337.72|14419.79|14339.79|14419.83|14339.83|14417.59|14337.59|10
1723098060000|2024-08-08 06:21:00|14419.71|14339.71|14419.46|14339.46|14419.9|14339.9|14419.33|14339.33|9
1723098070000|2024-08-08 06:21:10|14420.08|14340.08|14419.57|14339.57|14420.71|14340.71|14419.57|14339.57|10
1723098080000|2024-08-08 06:21:20|14418.87|14338.87|14416.63|14336.63|14419.01|14339.01|14416.63|14336.63|10
1723098090000|2024-08-08 06:21:30|14416.66|14336.66|14415.83|14335.83|14416.66|14336.66|14414.63|14334.63|10
1723098100000|2024-08-08 06:21:40|14416.56|14336.56|14415.9|14335.9|14416.75|14336.75|14415.9|14335.9|10
1723098110000|2024-08-08 06:21:50|14415.66|14335.66|14414.63|14334.63|14416.08|14336.08|14414.54|14334.54|10
1723098120000|2024-08-08 06:22:00|14414.33|14334.33|14413.83|14333.83|14415.42|14335.42|14413.74|14333.74|10
1723098130000|2024-08-08 06:22:10|14413.38|14333.38|14414.11|14334.11|14415.77|14335.77|14413.38|14333.38|10
1723098140000|2024-08-08 06:22:20|14413.78|14333.78|14413.08|14333.08|14413.78|14333.78|14412.85|14332.85|10
1723098150000|2024-08-08 06:22:30|14412.96|14332.96|14412.72|14332.72|14413.1|14333.1|14412.29|14332.29|10
1723098160000|2024-08-08 06:22:40|14412.85|14332.85|14410.3|14330.3|14412.85|14332.85|14410.3|14330.3|10
1723098170000|2024-08-08 06:22:50|14410.31|14330.31|14411.48|14331.48|14411.83|14331.83|14410.31|14330.31|10
1723098180000|2024-08-08 06:23:00|14411.73|14331.73|14413.19|14333.19|14413.35|14333.35|14411.73|14331.73|10
1723098190000|2024-08-08 06:23:10|14414.16|14334.16|14414.06|14334.06|14414.16|14334.16|14411.99|14331.99|9
1723098200000|2024-08-08 06:23:20|14413.74|14333.74|14412.85|14332.85|14413.74|14333.74|14412.69|14332.69|10
1723098210000|2024-08-08 06:23:30|14413.44|14333.44|14414.73|14334.73|14414.73|14334.73|14413.34|14333.34|10
1723098220000|2024-08-08 06:23:40|14414.68|14334.68|14415.39|14335.39|14415.39|14335.39|14414.68|14334.68|10
1723098230000|2024-08-08 06:23:50|14415.5|14335.5|14414.77|14334.77|14415.5|14335.5|14414.77|14334.77|10
1723098240000|2024-08-08 06:24:00|14414.96|14334.96|14415.67|14335.67|14415.67|14335.67|14414.87|14334.87|10
1723098250000|2024-08-08 06:24:10|14415.56|14335.56|14414.47|14334.47|14415.66|14335.66|14414.47|14334.47|10
1723098260000|2024-08-08 06:24:20|14414.24|14334.24|14416.88|14336.88|14417.26|14337.26|14414.24|14334.24|10
1723098270000|2024-08-08 06:24:30|14416.84|14336.84|14416.49|14336.49|14416.84|14336.84|14415.1|14335.1|10
1723098280000|2024-08-08 06:24:40|14416.57|14336.57|14419.83|14339.83|14419.83|14339.83|14416.57|14336.57|10
1723098290000|2024-08-08 06:24:50|14420.42|14340.42|14421.79|14341.79|14421.79|14341.79|14420.42|14340.42|10
1723098300000|2024-08-08 06:25:00|14422.14|14342.14|14422.23|14342.23|14423.51|14343.51|14421.97|14341.97|10
1723098310000|2024-08-08 06:25:10|14422.43|14342.43|14426.22|14346.22|14426.22|14346.22|14422.43|14342.43|9
1723098320000|2024-08-08 06:25:20|14426.26|14346.26|14425.02|14345.02|14426.26|14346.26|14424.71|14344.71|9
1723098330000|2024-08-08 06:25:30|14424.92|14344.92|14426.35|14346.35|14427.32|14347.32|14424.81|14344.81|10
1723098340000|2024-08-08 06:25:40|14426.17|14346.17|14426.96|14346.96|14426.96|14346.96|14425.97|14345.97|10
1723098350000|2024-08-08 06:25:50|14426.93|14346.93|14427.52|14347.52|14428.52|14348.52|14426.22|14346.22|9
1723098360000|2024-08-08 06:26:00|14426.9|14346.9|14426|14346|14427.49|14347.49|14426|14346|10
1723098370000|2024-08-08 06:26:10|14425.57|14345.57|14424.12|14344.12|14425.57|14345.57|14424.12|14344.12|10
1723098380000|2024-08-08 06:26:20|14424.44|14344.44|14421.55|14341.55|14424.44|14344.44|14421.55|14341.55|9
1723098390000|2024-08-08 06:26:30|14421.7|14341.7|14418.75|14338.75|14421.7|14341.7|14418.75|14338.75|9
1723098400000|2024-08-08 06:26:40|14418.12|14338.12|14418.87|14338.87|14419.86|14339.86|14417.65|14337.65|10
1723098410000|2024-08-08 06:26:50|14418.36|14338.36|14420.29|14340.29|14420.29|14340.29|14418.36|14338.36|10
1723098420000|2024-08-08 06:27:00|14420.36|14340.36|14420.52|14340.52|14420.96|14340.96|14419.83|14339.83|9
1723098430000|2024-08-08 06:27:10|14421.68|14341.68|14420.85|14340.85|14421.68|14341.68|14420.44|14340.44|10
1723098440000|2024-08-08 06:27:20|14420.79|14340.79|14419.15|14339.15|14421.18|14341.18|14418.73|14338.73|9
1723098450000|2024-08-08 06:27:30|14418.53|14338.53|14420.76|14340.76|14421.05|14341.05|14418.53|14338.53|9
1723098460000|2024-08-08 06:27:40|14420.97|14340.97|14422.06|14342.06|14422.52|14342.52|14420.97|14340.97|10
1723098470000|2024-08-08 06:27:50|14422.53|14342.53|14423.76|14343.76|14424.07|14344.07|14422.53|14342.53|10
1723098480000|2024-08-08 06:28:00|14423.46|14343.46|14423.78|14343.78|14423.78|14343.78|14423.25|14343.25|10
1723098490000|2024-08-08 06:28:10|14423.98|14343.98|14426.01|14346.01|14426.01|14346.01|14423.84|14343.84|10
1723098500000|2024-08-08 06:28:20|14425.82|14345.82|14428.92|14348.92|14428.92|14348.92|14425.82|14345.82|10
1723098510000|2024-08-08 06:28:30|14428.79|14348.79|14429.63|14349.63|14430.28|14350.28|14427.45|14347.45|10
1723098520000|2024-08-08 06:28:40|14429.53|14349.53|14430.42|14350.42|14431.43|14351.43|14429.53|14349.53|10
1723098530000|2024-08-08 06:28:50|14430.38|14350.38|14430.54|14350.54|14430.7|14350.7|14430.38|14350.38|9
1723098540000|2024-08-08 06:29:00|14430.5|14350.5|14431.93|14351.93|14431.93|14351.93|14429.97|14349.97|10
1723098550000|2024-08-08 06:29:10|14431.83|14351.83|14432.05|14352.05|14432.5|14352.5|14431.16|14351.16|9
1723098560000|2024-08-08 06:29:20|14431.9|14351.9|14432.95|14352.95|14433.01|14353.01|14431.9|14351.9|9
1723098570000|2024-08-08 06:29:30|14433.13|14353.13|14434.91|14354.91|14434.91|14354.91|14433.13|14353.13|10
1723098580000|2024-08-08 06:29:40|14434.88|14354.88|14433.96|14353.96|14434.88|14354.88|14433.15|14353.15|10
1723098590000|2024-08-08 06:29:50|14433.85|14353.85|14435.03|14355.03|14435.03|14355.03|14433.61|14353.61|10
1723098600000|2024-08-08 06:30:00|14435.45|14355.45|14435.39|14355.39|14435.82|14355.82|14434.71|14354.71|10
1723098610000|2024-08-08 06:30:10|14435.65|14355.65|14433.33|14353.33|14435.65|14355.65|14433.33|14353.33|10
1723098620000|2024-08-08 06:30:20|14433.14|14353.14|14442.58|14362.58|14442.58|14362.58|14432.19|14352.19|10
1723098630000|2024-08-08 06:30:30|14442.75|14362.75|14442.47|14362.47|14443.2|14363.2|14442.47|14362.47|10
1723098640000|2024-08-08 06:30:40|14441.95|14361.95|14440.12|14360.12|14442.08|14362.08|14439.87|14359.87|10
1723098650000|2024-08-08 06:30:50|14440.48|14360.48|14441.23|14361.23|14441.46|14361.46|14440.07|14360.07|10
1723098660000|2024-08-08 06:31:00|14441.12|14361.12|14441.51|14361.51|14441.55|14361.55|14440.84|14360.84|10
1723098670000|2024-08-08 06:31:10|14441.3|14361.3|14443.47|14363.47|14444.11|14364.11|14441.01|14361.01|10
1723098680000|2024-08-08 06:31:20|14443.53|14363.53|14442.46|14362.46|14443.53|14363.53|14442.46|14362.46|10
1723098690000|2024-08-08 06:31:30|14442.13|14362.13|14436.48|14356.48|14442.23|14362.23|14436.48|14356.48|10
1723098700000|2024-08-08 06:31:40|14436.19|14356.19|14430.28|14350.28|14436.19|14356.19|14430.08|14350.08|10
1723098710000|2024-08-08 06:31:50|14430.86|14350.86|14431.03|14351.03|14431.03|14351.03|14429.79|14349.79|10
1723098720000|2024-08-08 06:32:00|14431.07|14351.07|14431.96|14351.96|14432.5|14352.5|14431.07|14351.07|10
1723098730000|2024-08-08 06:32:10|14431.81|14351.81|14432.04|14352.04|14432.04|14352.04|14431.26|14351.26|9
1723098740000|2024-08-08 06:32:20|14432.15|14352.15|14431.66|14351.66|14432.9|14352.9|14431.48|14351.48|10
1723098750000|2024-08-08 06:32:30|14432.26|14352.26|14433.37|14353.37|14433.73|14353.73|14432.26|14352.26|10
1723098760000|2024-08-08 06:32:40|14433.51|14353.51|14434.14|14354.14|14434.51|14354.51|14433.51|14353.51|10
1723098770000|2024-08-08 06:32:50|14433.8|14353.8|14432.19|14352.19|14433.82|14353.82|14432.06|14352.06|10
1723098780000|2024-08-08 06:33:00|14431.96|14351.96|14434.08|14354.08|14434.08|14354.08|14431.73|14351.73|10
1723098790000|2024-08-08 06:33:10|14434.6|14354.6|14433.71|14353.71|14434.6|14354.6|14433.57|14353.57|10
1723098800000|2024-08-08 06:33:20|14433.76|14353.76|14432.3|14352.3|14433.8|14353.8|14431.69|14351.69|8
1723098810000|2024-08-08 06:33:30|14432.75|14352.75|14433.47|14353.47|14433.75|14353.75|14432.75|14352.75|10
1723098820000|2024-08-08 06:33:40|14433.63|14353.63|14434.07|14354.07|14434.07|14354.07|14433.44|14353.44|10
1723098830000|2024-08-08 06:33:50|14433.97|14353.97|14434.11|14354.11|14435.02|14355.02|14433.97|14353.97|10
1723098840000|2024-08-08 06:34:00|14434.01|14354.01|14434.52|14354.52|14434.55|14354.55|14432.99|14352.99|10
1723098850000|2024-08-08 06:34:10|14434.21|14354.21|14433.31|14353.31|14434.72|14354.72|14433.31|14353.31|10
1723098860000|2024-08-08 06:34:20|14432.94|14352.94|14432.73|14352.73|14433.19|14353.19|14431.83|14351.83|10
1723098870000|2024-08-08 06:34:30|14432.88|14352.88|14434.1|14354.1|14434.43|14354.43|14432.88|14352.88|10
1723098880000|2024-08-08 06:34:40|14434.09|14354.09|14432.68|14352.68|14434.29|14354.29|14432.68|14352.68|10
1723098890000|2024-08-08 06:34:50|14432.85|14352.85|14430.28|14350.28|14432.85|14352.85|14430.28|14350.28|10
1723098900000|2024-08-08 06:35:00|14430.11|14350.11|14428.89|14348.89|14430.26|14350.26|14428.82|14348.82|10
1723098910000|2024-08-08 06:35:10|14428.23|14348.23|14426.25|14346.25|14428.23|14348.23|14426.25|14346.25|10
1723098920000|2024-08-08 06:35:20|14426.42|14346.42|14422.83|14342.83|14426.42|14346.42|14422.83|14342.83|10
1723098930000|2024-08-08 06:35:30|14422.98|14342.98|14422.06|14342.06|14423.27|14343.27|14422.06|14342.06|9
1723098940000|2024-08-08 06:35:40|14421.85|14341.85|14418.03|14338.03|14421.85|14341.85|14418.03|14338.03|10
1723098950000|2024-08-08 06:35:50|14418.06|14338.06|14415.28|14335.28|14418.06|14338.06|14415.28|14335.28|10
1723098960000|2024-08-08 06:36:00|14415.04|14335.04|14411.89|14331.89|14415.04|14335.04|14411.89|14331.89|10
1723098970000|2024-08-08 06:36:10|14411.31|14331.31|14409.87|14329.87|14411.31|14331.31|14409.77|14329.77|10
1723098980000|2024-08-08 06:36:20|14409.8|14329.8|14411.01|14331.01|14411.01|14331.01|14408.98|14328.98|10
1723098990000|2024-08-08 06:36:30|14411.09|14331.09|14410.59|14330.59|14411.91|14331.91|14410.5|14330.5|10
1723099000000|2024-08-08 06:36:40|14410.69|14330.69|14409.95|14329.95|14410.87|14330.87|14409.95|14329.95|9
1723099010000|2024-08-08 06:36:50|14409.73|14329.73|14411.42|14331.42|14411.42|14331.42|14409.51|14329.51|10
1723099020000|2024-08-08 06:37:00|14411.93|14331.93|14414.61|14334.61|14415.08|14335.08|14411.74|14331.74|10
1723099030000|2024-08-08 06:37:10|14414.72|14334.72|14417.05|14337.05|14417.05|14337.05|14414.72|14334.72|10
1723099040000|2024-08-08 06:37:20|14417.96|14337.96|14423.35|14343.35|14423.52|14343.52|14417.96|14337.96|10
1723099050000|2024-08-08 06:37:30|14423.65|14343.65|14423.76|14343.76|14423.9|14343.9|14423.19|14343.19|10
1723099060000|2024-08-08 06:37:40|14423.24|14343.24|14422.77|14342.77|14424.04|14344.04|14422.77|14342.77|10
1723099070000|2024-08-08 06:37:50|14422.57|14342.57|14421.28|14341.28|14422.57|14342.57|14421.28|14341.28|10
1723099080000|2024-08-08 06:38:00|14421.29|14341.29|14422.28|14342.28|14422.28|14342.28|14421.29|14341.29|10
1723099090000|2024-08-08 06:38:10|14422.53|14342.53|14421.05|14341.05|14422.71|14342.71|14421.05|14341.05|10
1723099100000|2024-08-08 06:38:20|14420.04|14340.04|14419.7|14339.7|14420.04|14340.04|14418.74|14338.74|10
1723099110000|2024-08-08 06:38:30|14419.21|14339.21|14420.14|14340.14|14420.14|14340.14|14419|14339|10
1723099120000|2024-08-08 06:38:40|14419.9|14339.9|14420.1|14340.1|14420.1|14340.1|14419.49|14339.49|10
1723099130000|2024-08-08 06:38:50|14420.21|14340.21|14416.99|14336.99|14420.21|14340.21|14416.99|14336.99|10
1723099140000|2024-08-08 06:39:00|14417|14337|14416.17|14336.17|14417.58|14337.58|14415.89|14335.89|10
1723099150000|2024-08-08 06:39:10|14416.72|14336.72|14419.04|14339.04|14419.04|14339.04|14416.72|14336.72|10
1723099160000|2024-08-08 06:39:20|14418.67|14338.67|14419.37|14339.37|14419.87|14339.87|14418.67|14338.67|10
1723099170000|2024-08-08 06:39:30|14419.38|14339.38|14419.15|14339.15|14419.6|14339.6|14419.15|14339.15|10
1723099180000|2024-08-08 06:39:40|14419.41|14339.41|14419.79|14339.79|14420.25|14340.25|14419.41|14339.41|10
1723099190000|2024-08-08 06:39:50|14419.84|14339.84|14420.72|14340.72|14421.1|14341.1|14419.82|14339.82|10
1723099200000|2024-08-08 06:40:00|14420.83|14340.83|14422.5|14342.5|14422.78|14342.78|14420.83|14340.83|10
1723099210000|2024-08-08 06:40:10|14422.22|14342.22|14421.12|14341.12|14422.62|14342.62|14421.11|14341.11|10
1723099220000|2024-08-08 06:40:20|14421.18|14341.18|14422.69|14342.69|14422.69|14342.69|14418.47|14338.47|10
1723099230000|2024-08-08 06:40:30|14423.66|14343.66|14423.64|14343.64|14424.45|14344.45|14423.54|14343.54|9
1723099240000|2024-08-08 06:40:40|14424.7|14344.7|14425.84|14345.84|14425.84|14345.84|14424.7|14344.7|9
1723099250000|2024-08-08 06:40:50|14425.85|14345.85|14424.19|14344.19|14425.85|14345.85|14424.19|14344.19|10
1723099260000|2024-08-08 06:41:00|14424.1|14344.1|14425.45|14345.45|14425.45|14345.45|14423.86|14343.86|10
1723099270000|2024-08-08 06:41:10|14425.36|14345.36|14425.68|14345.68|14426.14|14346.14|14424.11|14344.11|10
1723099280000|2024-08-08 06:41:20|14426.27|14346.27|14425.18|14345.18|14426.45|14346.45|14425.18|14345.18|10
1723099290000|2024-08-08 06:41:30|14425.08|14345.08|14427.94|14347.94|14428.09|14348.09|14425.08|14345.08|10
1723099300000|2024-08-08 06:41:40|14427.47|14347.47|14428.24|14348.24|14428.24|14348.24|14427.01|14347.01|10
1723099310000|2024-08-08 06:41:50|14428.71|14348.71|14429.73|14349.73|14429.94|14349.94|14428.71|14348.71|10
1723099320000|2024-08-08 06:42:00|14429.63|14349.63|14432.17|14352.17|14432.17|14352.17|14429.55|14349.55|10
1723099330000|2024-08-08 06:42:10|14431.9|14351.9|14432.25|14352.25|14432.25|14352.25|14431.64|14351.64|9
1723099340000|2024-08-08 06:42:20|14431.91|14351.91|14435.03|14355.03|14435.03|14355.03|14431.16|14351.16|10
1723099350000|2024-08-08 06:42:30|14434.98|14354.98|14436.73|14356.73|14436.79|14356.79|14434.98|14354.98|10
1723099360000|2024-08-08 06:42:40|14437.22|14357.22|14437.32|14357.32|14437.77|14357.77|14437.22|14357.22|10
1723099370000|2024-08-08 06:42:50|14437.74|14357.74|14437.2|14357.2|14437.88|14357.88|14437.2|14357.2|10
1723099380000|2024-08-08 06:43:00|14437.29|14357.29|14442.08|14362.08|14442.08|14362.08|14437.29|14357.29|10
1723099390000|2024-08-08 06:43:10|14442.21|14362.21|14442.8|14362.8|14443|14363|14441.75|14361.75|10
1723099400000|2024-08-08 06:43:20|14442.56|14362.56|14441.16|14361.16|14442.56|14362.56|14441.07|14361.07|10
1723099410000|2024-08-08 06:43:30|14441.28|14361.28|14441.92|14361.92|14442.07|14362.07|14440.88|14360.88|10
1723099420000|2024-08-08 06:43:40|14442.04|14362.04|14443.45|14363.45|14443.69|14363.69|14442.04|14362.04|10
1723099430000|2024-08-08 06:43:50|14443.44|14363.44|14443.57|14363.57|14443.57|14363.57|14443.19|14363.19|10
1723099440000|2024-08-08 06:44:00|14443.7|14363.7|14443.54|14363.54|14444.34|14364.34|14443.54|14363.54|9
1723099450000|2024-08-08 06:44:10|14443.85|14363.85|14444.69|14364.69|14444.87|14364.87|14443.85|14363.85|10
1723099460000|2024-08-08 06:44:20|14444.81|14364.81|14446.14|14366.14|14446.14|14366.14|14444.79|14364.79|10
1723099470000|2024-08-08 06:44:30|14446.12|14366.12|14445.98|14365.98|14446.39|14366.39|14445.91|14365.91|10
1723099480000|2024-08-08 06:44:40|14446.35|14366.35|14445.35|14365.35|14446.43|14366.43|14445.35|14365.35|10
1723099490000|2024-08-08 06:44:50|14445.67|14365.67|14444.3|14364.3|14445.67|14365.67|14444.3|14364.3|10
1723099500000|2024-08-08 06:45:00|14444.66|14364.66|14445.13|14365.13|14445.13|14365.13|14444.63|14364.63|10
1723099510000|2024-08-08 06:45:10|14445.32|14365.32|14446.46|14366.46|14446.46|14366.46|14445.32|14365.32|9
1723099520000|2024-08-08 06:45:20|14446.92|14366.92|14448.3|14368.3|14448.8|14368.8|14446.92|14366.92|9
1723099530000|2024-08-08 06:45:30|14448.36|14368.36|14447.8|14367.8|14448.4|14368.4|14447.8|14367.8|9
1723099540000|2024-08-08 06:45:40|14447.65|14367.65|14446.91|14366.91|14447.77|14367.77|14446.87|14366.87|10
1723099550000|2024-08-08 06:45:50|14446.93|14366.93|14441.48|14361.48|14446.93|14366.93|14441.48|14361.48|10
1723099560000|2024-08-08 06:46:00|14440.68|14360.68|14436.86|14356.86|14440.68|14360.68|14436.86|14356.86|10
1723099570000|2024-08-08 06:46:10|14436.54|14356.54|14435.55|14355.55|14436.54|14356.54|14435.32|14355.32|10
1723099580000|2024-08-08 06:46:20|14435.45|14355.45|14433.93|14353.93|14435.45|14355.45|14433.93|14353.93|10
1723099590000|2024-08-08 06:46:30|14433.87|14353.87|14431.24|14351.24|14435.03|14355.03|14431.24|14351.24|9
1723099600000|2024-08-08 06:46:40|14431.75|14351.75|14432.12|14352.12|14432.56|14352.56|14431.45|14351.45|10
1723099610000|2024-08-08 06:46:50|14431.95|14351.95|14432.85|14352.85|14432.85|14352.85|14431.61|14351.61|10
1723099620000|2024-08-08 06:47:00|14432.91|14352.91|14431.4|14351.4|14433.12|14353.12|14431.4|14351.4|10
1723099630000|2024-08-08 06:47:10|14430.76|14350.76|14429.63|14349.63|14430.76|14350.76|14429.02|14349.02|10
1723099640000|2024-08-08 06:47:20|14429.77|14349.77|14432.17|14352.17|14432.17|14352.17|14429.77|14349.77|10
1723099650000|2024-08-08 06:47:30|14432.33|14352.33|14429.56|14349.56|14432.33|14352.33|14429.56|14349.56|10
1723099660000|2024-08-08 06:47:40|14429.74|14349.74|14428.61|14348.61|14430.8|14350.8|14428.32|14348.32|10
1723099670000|2024-08-08 06:47:50|14428.88|14348.88|14428.96|14348.96|14429.17|14349.17|14428.68|14348.68|10
1723099680000|2024-08-08 06:48:00|14429.24|14349.24|14430.03|14350.03|14430.29|14350.29|14428.04|14348.04|10
1723099690000|2024-08-08 06:48:10|14430.09|14350.09|14431.44|14351.44|14431.44|14351.44|14429.38|14349.38|10
1723099700000|2024-08-08 06:48:20|14431.6|14351.6|14434.02|14354.02|14434.02|14354.02|14431.6|14351.6|10
1723099710000|2024-08-08 06:48:30|14433.96|14353.96|14434.8|14354.8|14435.35|14355.35|14433.74|14353.74|10
1723099720000|2024-08-08 06:48:40|14434.63|14354.63|14433.31|14353.31|14434.63|14354.63|14433.12|14353.12|10
1723099730000|2024-08-08 06:48:50|14433.18|14353.18|14431.99|14351.99|14433.18|14353.18|14431.77|14351.77|10
1723099740000|2024-08-08 06:49:00|14432.3|14352.3|14431.1|14351.1|14432.3|14352.3|14431.08|14351.08|10
1723099750000|2024-08-08 06:49:10|14430.83|14350.83|14429.91|14349.91|14430.83|14350.83|14429.41|14349.41|9
1723099760000|2024-08-08 06:49:20|14430.03|14350.03|14434.23|14354.23|14434.28|14354.28|14429.48|14349.48|10
1723099770000|2024-08-08 06:49:30|14434.53|14354.53|14432.53|14352.53|14434.53|14354.53|14432.53|14352.53|10
1723099780000|2024-08-08 06:49:40|14432.38|14352.38|14433.8|14353.8|14433.8|14353.8|14432.38|14352.38|10
1723099790000|2024-08-08 06:49:50|14433.64|14353.64|14433.44|14353.44|14434.14|14354.14|14433.22|14353.22|8
1723099800000|2024-08-08 06:50:00|14433.42|14353.42|14436.96|14356.96|14436.96|14356.96|14433.34|14353.34|10
1723099810000|2024-08-08 06:50:10|14437.01|14357.01|14438.88|14358.88|14438.88|14358.88|14436.94|14356.94|10
1723099820000|2024-08-08 06:50:20|14439.05|14359.05|14440.16|14360.16|14440.38|14360.38|14438.99|14358.99|10
1723099830000|2024-08-08 06:50:30|14439.92|14359.92|14440.18|14360.18|14440.39|14360.39|14439.89|14359.89|10
1723099840000|2024-08-08 06:50:40|14440.51|14360.51|14440.38|14360.38|14441.37|14361.37|14440.38|14360.38|10
1723099850000|2024-08-08 06:50:50|14440.17|14360.17|14439.97|14359.97|14440.39|14360.39|14439.94|14359.94|10
1723099860000|2024-08-08 06:51:00|14440.01|14360.01|14439.82|14359.82|14440.13|14360.13|14439.6|14359.6|9
1723099870000|2024-08-08 06:51:10|14440.02|14360.02|14439.52|14359.52|14441.05|14361.05|14439.52|14359.52|10
1723099880000|2024-08-08 06:51:20|14440.18|14360.18|14441.2|14361.2|14441.2|14361.2|14440.18|14360.18|9
1723099890000|2024-08-08 06:51:30|14441.31|14361.31|14441.99|14361.99|14442.23|14362.23|14441.31|14361.31|10
1723099900000|2024-08-08 06:51:40|14441.56|14361.56|14441.22|14361.22|14441.56|14361.56|14440.84|14360.84|10
1723099910000|2024-08-08 06:51:50|14441.38|14361.38|14437.06|14357.06|14441.38|14361.38|14437.06|14357.06|10
1723099920000|2024-08-08 06:52:00|14437.26|14357.26|14437.03|14357.03|14437.55|14357.55|14437.03|14357.03|9
1723099930000|2024-08-08 06:52:10|14436.78|14356.78|14436.05|14356.05|14436.78|14356.78|14435.59|14355.59|10
1723099940000|2024-08-08 06:52:20|14435.33|14355.33|14438.8|14358.8|14438.8|14358.8|14435.33|14355.33|10
1723099950000|2024-08-08 06:52:30|14438.73|14358.73|14441.14|14361.14|14441.22|14361.22|14438.73|14358.73|10
1723099960000|2024-08-08 06:52:40|14441.31|14361.31|14440.29|14360.29|14441.68|14361.68|14440.29|14360.29|10
1723099970000|2024-08-08 06:52:50|14440.25|14360.25|14440.6|14360.6|14440.91|14360.91|14440.2|14360.2|10
1723099980000|2024-08-08 06:53:00|14439.77|14359.77|14440.19|14360.19|14440.23|14360.23|14439.69|14359.69|9
1723099990000|2024-08-08 06:53:10|14440.25|14360.25|14440.83|14360.83|14440.83|14360.83|14439.98|14359.98|10
1723100000000|2024-08-08 06:53:20|14440.92|14360.92|14441.76|14361.76|14441.76|14361.76|14440.92|14360.92|10
1723100010000|2024-08-08 06:53:30|14441.78|14361.78|14440.9|14360.9|14441.79|14361.79|14440.9|14360.9|10
1723100020000|2024-08-08 06:53:40|14440.91|14360.91|14440.29|14360.29|14440.92|14360.92|14440.29|14360.29|10
1723100030000|2024-08-08 06:53:50|14440.28|14360.28|14440.32|14360.32|14440.55|14360.55|14439.93|14359.93|10
1723100040000|2024-08-08 06:54:00|14440.46|14360.46|14441.1|14361.1|14441.1|14361.1|14440.38|14360.38|10
1723100050000|2024-08-08 06:54:10|14440.74|14360.74|14442.02|14362.02|14442.02|14362.02|14440.11|14360.11|10
1723100060000|2024-08-08 06:54:20|14442.19|14362.19|14441.91|14361.91|14442.74|14362.74|14441.86|14361.86|8
1723100070000|2024-08-08 06:54:30|14442.72|14362.72|14443.62|14363.62|14443.8|14363.8|14442.72|14362.72|9
1723100080000|2024-08-08 06:54:40|14443.57|14363.57|14445.68|14365.68|14445.68|14365.68|14443.24|14363.24|10
1723100090000|2024-08-08 06:54:50|14445.8|14365.8|14446.18|14366.18|14446.27|14366.27|14445.48|14365.48|10
1723100100000|2024-08-08 06:55:00|14445.99|14365.99|14447.18|14367.18|14447.18|14367.18|14445.99|14365.99|9
1723100110000|2024-08-08 06:55:10|14447.12|14367.12|14448.58|14368.58|14448.62|14368.62|14446.93|14366.93|10
1723100120000|2024-08-08 06:55:20|14448.92|14368.92|14450.25|14370.25|14450.48|14370.48|14448.91|14368.91|10
1723100130000|2024-08-08 06:55:30|14450.46|14370.46|14451.02|14371.02|14451.02|14371.02|14450.15|14370.15|10
1723100140000|2024-08-08 06:55:40|14450.39|14370.39|14451.16|14371.16|14451.22|14371.22|14450.17|14370.17|9
1723100150000|2024-08-08 06:55:50|14451.21|14371.21|14451.86|14371.86|14452|14372|14451.21|14371.21|10
1723100160000|2024-08-08 06:56:00|14451.98|14371.98|14453.62|14373.62|14453.62|14373.62|14451.98|14371.98|10
1723100170000|2024-08-08 06:56:10|14453.75|14373.75|14453.96|14373.96|14453.96|14373.96|14452.97|14372.97|10
1723100180000|2024-08-08 06:56:20|14454.11|14374.11|14454.04|14374.04|14454.8|14374.8|14454.03|14374.03|9
1723100190000|2024-08-08 06:56:30|14454.61|14374.61|14459.46|14379.46|14459.46|14379.46|14454.61|14374.61|10
1723100200000|2024-08-08 06:56:40|14459.64|14379.64|14458.12|14378.12|14459.64|14379.64|14458.12|14378.12|10
1723100210000|2024-08-08 06:56:50|14457.83|14377.83|14458.77|14378.77|14458.77|14378.77|14456.65|14376.65|10
1723100220000|2024-08-08 06:57:00|14458.35|14378.35|14461.25|14381.25|14461.25|14381.25|14458.27|14378.27|10
1723100230000|2024-08-08 06:57:10|14461.77|14381.77|14466.8|14386.8|14468.45|14388.45|14461.77|14381.77|10
1723100240000|2024-08-08 06:57:20|14466.66|14386.66|14469.16|14389.16|14469.16|14389.16|14466.37|14386.37|10
1723100250000|2024-08-08 06:57:30|14469.48|14389.48|14470.85|14390.85|14470.88|14390.88|14469.48|14389.48|10
1723100260000|2024-08-08 06:57:40|14471.28|14391.28|14468.86|14388.86|14471.28|14391.28|14468.86|14388.86|10
1723100270000|2024-08-08 06:57:50|14469.57|14389.57|14468.75|14388.75|14469.57|14389.57|14468.75|14388.75|10
1723100280000|2024-08-08 06:58:00|14468.8|14388.8|14469.84|14389.84|14469.99|14389.99|14468.25|14388.25|10
1723100290000|2024-08-08 06:58:10|14469.79|14389.79|14470.39|14390.39|14471.12|14391.12|14469.79|14389.79|10
1723100300000|2024-08-08 06:58:20|14469.84|14389.84|14469.94|14389.94|14470.51|14390.51|14469.09|14389.09|10
1723100310000|2024-08-08 06:58:30|14469.59|14389.59|14466.92|14386.92|14469.59|14389.59|14466.92|14386.92|10
1723100320000|2024-08-08 06:58:40|14466.42|14386.42|14464.31|14384.31|14466.61|14386.61|14464.18|14384.18|10
1723100330000|2024-08-08 06:58:50|14464.09|14384.09|14462.44|14382.44|14464.14|14384.14|14462.44|14382.44|10
1723100340000|2024-08-08 06:59:00|14462.15|14382.15|14459.46|14379.46|14462.34|14382.34|14459.46|14379.46|10
1723100350000|2024-08-08 06:59:10|14459.03|14379.03|14455.78|14375.78|14459.03|14379.03|14455.78|14375.78|10
1723100360000|2024-08-08 06:59:20|14455.39|14375.39|14454.64|14374.64|14455.39|14375.39|14454.13|14374.13|10
1723100370000|2024-08-08 06:59:30|14454.7|14374.7|14453.98|14373.98|14454.7|14374.7|14453.49|14373.49|10
1723100380000|2024-08-08 06:59:40|14453.77|14373.77|14452.94|14372.94|14454.21|14374.21|14452.8|14372.8|10
1723100390000|2024-08-08 06:59:50|14452.76|14372.76|14451.32|14371.32|14452.76|14372.76|14450.99|14370.99|10
1723100400000|2024-08-08 07:00:00|14451.41|14371.41|14451.7|14371.7|14451.97|14371.97|14451.35|14371.35|10
1723100410000|2024-08-08 07:00:10|14451.97|14371.97|14452.74|14372.74|14453.82|14373.82|14451.97|14371.97|10
1723100420000|2024-08-08 07:00:20|14452.62|14372.62|14451.69|14371.69|14452.86|14372.86|14451.69|14371.69|10
1723100430000|2024-08-08 07:00:30|14451.59|14371.59|14452.43|14372.43|14452.43|14372.43|14451.54|14371.54|10
1723100440000|2024-08-08 07:00:40|14452.75|14372.75|14453.06|14373.06|14453.32|14373.32|14452.6|14372.6|9
1723100450000|2024-08-08 07:00:50|14452.94|14372.94|14450.92|14370.92|14452.94|14372.94|14450.92|14370.92|10
1723100460000|2024-08-08 07:01:00|14450.69|14370.69|14447.47|14367.47|14450.69|14370.69|14447.47|14367.47|10
1723100470000|2024-08-08 07:01:10|14447.3|14367.3|14447.31|14367.31|14447.81|14367.81|14446.89|14366.89|9
1723100480000|2024-08-08 07:01:20|14447|14367|14446.13|14366.13|14447|14367|14446.13|14366.13|9
1723100490000|2024-08-08 07:01:30|14445.83|14365.83|14446.65|14366.65|14446.75|14366.75|14445.61|14365.61|9
1723100500000|2024-08-08 07:01:40|14446.61|14366.61|14446.62|14366.62|14447.19|14367.19|14446.07|14366.07|10
1723100510000|2024-08-08 07:01:50|14446.85|14366.85|14442.07|14362.07|14446.85|14366.85|14442.07|14362.07|10
1723100520000|2024-08-08 07:02:00|14441.77|14361.77|14439.41|14359.41|14441.99|14361.99|14439.41|14359.41|10
1723100530000|2024-08-08 07:02:10|14438.48|14358.48|14437.06|14357.06|14438.48|14358.48|14437.06|14357.06|9
1723100540000|2024-08-08 07:02:20|14437.01|14357.01|14438.25|14358.25|14438.28|14358.28|14436.66|14356.66|10
1723100550000|2024-08-08 07:02:30|14437.91|14357.91|14438.48|14358.48|14439.69|14359.69|14437.78|14357.78|10
1723100560000|2024-08-08 07:02:40|14438.45|14358.45|14434.59|14354.59|14438.45|14358.45|14434.59|14354.59|8
1723100570000|2024-08-08 07:02:50|14433.94|14353.94|14433.46|14353.46|14433.94|14353.94|14432.21|14352.21|10
1723100580000|2024-08-08 07:03:00|14433.48|14353.48|14433.37|14353.37|14433.64|14353.64|14432.69|14352.69|10
1723100590000|2024-08-08 07:03:10|14433.33|14353.33|14433.21|14353.21|14434.34|14354.34|14432.49|14352.49|10
1723100600000|2024-08-08 07:03:20|14433.93|14353.93|14436.56|14356.56|14436.56|14356.56|14433.93|14353.93|10
1723100610000|2024-08-08 07:03:30|14436.84|14356.84|14436.7|14356.7|14437.04|14357.04|14436.11|14356.11|10
1723100620000|2024-08-08 07:03:40|14436.43|14356.43|14437.46|14357.46|14437.67|14357.67|14436.13|14356.13|10
1723100630000|2024-08-08 07:03:50|14437.11|14357.11|14436.72|14356.72|14437.49|14357.49|14436.72|14356.72|10
1723100640000|2024-08-08 07:04:00|14436.48|14356.48|14438.43|14358.43|14438.43|14358.43|14436.48|14356.48|9
1723100650000|2024-08-08 07:04:10|14439.37|14359.37|14438.5|14358.5|14439.37|14359.37|14437.53|14357.53|10
1723100660000|2024-08-08 07:04:20|14439.38|14359.38|14437.15|14357.15|14439.38|14359.38|14437.15|14357.15|10
1723100670000|2024-08-08 07:04:30|14437.22|14357.22|14440.47|14360.47|14440.47|14360.47|14437.22|14357.22|10
1723100680000|2024-08-08 07:04:40|14441.27|14361.27|14444.58|14364.58|14444.59|14364.59|14441.27|14361.27|10
1723100690000|2024-08-08 07:04:50|14445|14365|14446.74|14366.74|14447|14367|14444.97|14364.97|10
1723100700000|2024-08-08 07:05:00|14446.44|14366.44|14449.31|14369.31|14449.31|14369.31|14446.44|14366.44|10
1723100710000|2024-08-08 07:05:10|14449.93|14369.93|14449.84|14369.84|14450.01|14370.01|14449.62|14369.62|10
1723100720000|2024-08-08 07:05:20|14449.8|14369.8|14447.35|14367.35|14450|14370|14447.35|14367.35|10
1723100730000|2024-08-08 07:05:30|14447.33|14367.33|14446.48|14366.48|14447.33|14367.33|14445.38|14365.38|10
1723100740000|2024-08-08 07:05:40|14446.87|14366.87|14444.9|14364.9|14446.87|14366.87|14444.73|14364.73|10
1723100750000|2024-08-08 07:05:50|14444.46|14364.46|14441.82|14361.82|14444.46|14364.46|14441.82|14361.82|10
1723100760000|2024-08-08 07:06:00|14440.86|14360.86|14434.97|14354.97|14440.86|14360.86|14434.97|14354.97|10
1723100770000|2024-08-08 07:06:10|14434.12|14354.12|14426.33|14346.33|14434.12|14354.12|14426.33|14346.33|10
1723100780000|2024-08-08 07:06:20|14426.37|14346.37|14424.99|14344.99|14426.85|14346.85|14424.73|14344.73|10
1723100790000|2024-08-08 07:06:30|14424.92|14344.92|14422.4|14342.4|14424.92|14344.92|14422.4|14342.4|9
1723100800000|2024-08-08 07:06:40|14422|14342|14420.07|14340.07|14422|14342|14418.97|14338.97|10
1723100810000|2024-08-08 07:06:50|14419.72|14339.72|14421.08|14341.08|14421.38|14341.38|14419.55|14339.55|9
1723100820000|2024-08-08 07:07:00|14420.96|14340.96|14419.77|14339.77|14421.58|14341.58|14419.62|14339.62|10
1723100830000|2024-08-08 07:07:10|14420.18|14340.18|14415.3|14335.3|14420.18|14340.18|14414.78|14334.78|10
1723100840000|2024-08-08 07:07:20|14415.67|14335.67|14417.34|14337.34|14417.34|14337.34|14415.27|14335.27|10
1723100850000|2024-08-08 07:07:30|14417.81|14337.81|14421.57|14341.57|14421.57|14341.57|14417.81|14337.81|10
1723100860000|2024-08-08 07:07:40|14421.85|14341.85|14425.54|14345.54|14425.54|14345.54|14421.85|14341.85|10
1723100870000|2024-08-08 07:07:50|14427.67|14347.67|14431.16|14351.16|14431.86|14351.86|14427.67|14347.67|10
1723100880000|2024-08-08 07:08:00|14431.15|14351.15|14432.05|14352.05|14432.38|14352.38|14431.11|14351.11|10
1723100890000|2024-08-08 07:08:10|14432.3|14352.3|14433.47|14353.47|14433.61|14353.61|14432.3|14352.3|10
1723100900000|2024-08-08 07:08:20|14433.38|14353.38|14438.16|14358.16|14438.39|14358.39|14433.38|14353.38|10
1723100910000|2024-08-08 07:08:30|14438.19|14358.19|14437.68|14357.68|14438.7|14358.7|14437.68|14357.68|10
1723100920000|2024-08-08 07:08:40|14438.84|14358.84|14439.95|14359.95|14440.46|14360.46|14438.84|14358.84|10
1723100930000|2024-08-08 07:08:50|14440.08|14360.08|14440.99|14360.99|14440.99|14360.99|14440.08|14360.08|10
1723100940000|2024-08-08 07:09:00|14441.11|14361.11|14442.86|14362.86|14442.86|14362.86|14441.11|14361.11|10
1723100950000|2024-08-08 07:09:10|14442.96|14362.96|14443.71|14363.71|14443.94|14363.94|14442.96|14362.96|10
1723100960000|2024-08-08 07:09:20|14443.88|14363.88|14442.91|14362.91|14444.69|14364.69|14442.91|14362.91|10
1723100970000|2024-08-08 07:09:30|14442.52|14362.52|14441.42|14361.42|14442.7|14362.7|14441.36|14361.36|10
1723100980000|2024-08-08 07:09:40|14440.89|14360.89|14441.43|14361.43|14441.63|14361.63|14440.55|14360.55|10
1723100990000|2024-08-08 07:09:50|14441.42|14361.42|14438.91|14358.91|14441.73|14361.73|14438.91|14358.91|10
1723101000000|2024-08-08 07:10:00|14438.43|14358.43|14438.12|14358.12|14438.43|14358.43|14433.78|14353.78|9
1723101010000|2024-08-08 07:10:10|14438.77|14358.77|14434|14354|14438.93|14358.93|14433.2|14353.2|10
1723101020000|2024-08-08 07:10:20|14434.08|14354.08|14435.21|14355.21|14435.21|14355.21|14433.87|14353.87|10
1723101030000|2024-08-08 07:10:30|14435.43|14355.43|14432.64|14352.64|14435.44|14355.44|14432.64|14352.64|10
1723101040000|2024-08-08 07:10:40|14432.44|14352.44|14427.19|14347.19|14432.62|14352.62|14427.19|14347.19|10
1723101050000|2024-08-08 07:10:50|14427.54|14347.54|14428.54|14348.54|14428.54|14348.54|14427.15|14347.15|10
1723101060000|2024-08-08 07:11:00|14428.07|14348.07|14429.32|14349.32|14429.42|14349.42|14428.07|14348.07|10
1723101070000|2024-08-08 07:11:10|14429.94|14349.94|14432.05|14352.05|14432.05|14352.05|14429.94|14349.94|10
1723101080000|2024-08-08 07:11:20|14432.62|14352.62|14432.44|14352.44|14432.93|14352.93|14431.91|14351.91|10
1723101090000|2024-08-08 07:11:30|14432.78|14352.78|14430.2|14350.2|14433.35|14353.35|14429.77|14349.77|10
1723101100000|2024-08-08 07:11:40|14430.16|14350.16|14432.21|14352.21|14432.21|14352.21|14430.08|14350.08|10
1723101110000|2024-08-08 07:11:50|14432.24|14352.24|14433.28|14353.28|14433.41|14353.41|14431.89|14351.89|10
1723101120000|2024-08-08 07:12:00|14433.48|14353.48|14433.99|14353.99|14434.29|14354.29|14433.48|14353.48|10
1723101130000|2024-08-08 07:12:10|14434.91|14354.91|14437.08|14357.08|14437.21|14357.21|14434.91|14354.91|9
1723101140000|2024-08-08 07:12:20|14436.97|14356.97|14438.69|14358.69|14439.02|14359.02|14436.11|14356.11|10
1723101150000|2024-08-08 07:12:30|14438.94|14358.94|14439.6|14359.6|14439.6|14359.6|14438.56|14358.56|10
1723101160000|2024-08-08 07:12:40|14439.75|14359.75|14437.8|14357.8|14439.92|14359.92|14437.8|14357.8|10
1723101170000|2024-08-08 07:12:50|14437.64|14357.64|14435.33|14355.33|14437.64|14357.64|14435.01|14355.01|10
1723101180000|2024-08-08 07:13:00|14435.41|14355.41|14436.64|14356.64|14437.7|14357.7|14435.41|14355.41|10
1723101190000|2024-08-08 07:13:10|14436.57|14356.57|14435.81|14355.81|14436.57|14356.57|14435.48|14355.48|9
1723101200000|2024-08-08 07:13:20|14436.2|14356.2|14438.46|14358.46|14438.48|14358.48|14436.16|14356.16|10
1723101210000|2024-08-08 07:13:30|14438.58|14358.58|14440.31|14360.31|14440.31|14360.31|14438.58|14358.58|10
1723101220000|2024-08-08 07:13:40|14440.26|14360.26|14439.4|14359.4|14440.76|14360.76|14439.4|14359.4|10
1723101230000|2024-08-08 07:13:50|14438.99|14358.99|14442.26|14362.26|14442.33|14362.33|14438.67|14358.67|9
1723101240000|2024-08-08 07:14:00|14442.28|14362.28|14438.43|14358.43|14442.28|14362.28|14438.43|14358.43|10
1723101250000|2024-08-08 07:14:10|14437.99|14357.99|14438.47|14358.47|14438.47|14358.47|14437.8|14357.8|10
1723101260000|2024-08-08 07:14:20|14438.84|14358.84|14439.45|14359.45|14439.45|14359.45|14438.77|14358.77|10
1723101270000|2024-08-08 07:14:30|14439.38|14359.38|14443.19|14363.19|14443.19|14363.19|14439.38|14359.38|10
1723101280000|2024-08-08 07:14:40|14443.4|14363.4|14443.26|14363.26|14443.4|14363.4|14440.74|14360.74|10
1723101290000|2024-08-08 07:14:50|14443.16|14363.16|14443.68|14363.68|14443.68|14363.68|14442.66|14362.66|9
1723101300000|2024-08-08 07:15:00|14443.57|14363.57|14443|14363|14443.62|14363.62|14442.39|14362.39|10
1723101310000|2024-08-08 07:15:10|14442.98|14362.98|14442.94|14362.94|14443.62|14363.62|14442.94|14362.94|8
1723101320000|2024-08-08 07:15:20|14442.98|14362.98|14442.08|14362.08|14443.25|14363.25|14442.08|14362.08|10
1723101330000|2024-08-08 07:15:30|14442.01|14362.01|14441.51|14361.51|14442.01|14362.01|14441.23|14361.23|10
1723101340000|2024-08-08 07:15:40|14441.94|14361.94|14443.32|14363.32|14443.32|14363.32|14441.37|14361.37|10
1723101350000|2024-08-08 07:15:50|14443.14|14363.14|14446.02|14366.02|14446.42|14366.42|14443.12|14363.12|10
1723101360000|2024-08-08 07:16:00|14445.13|14365.13|14449.66|14369.66|14449.66|14369.66|14444.95|14364.95|10
1723101370000|2024-08-08 07:16:10|14450.04|14370.04|14450.89|14370.89|14451.13|14371.13|14449.48|14369.48|10
1723101380000|2024-08-08 07:16:20|14451.04|14371.04|14454.07|14374.07|14454.4|14374.4|14451.04|14371.04|10
1723101390000|2024-08-08 07:16:30|14454.89|14374.89|14457.36|14377.36|14458.71|14378.71|14454.89|14374.89|10
1723101400000|2024-08-08 07:16:40|14457.76|14377.76|14459.16|14379.16|14459.79|14379.79|14457.76|14377.76|9
1723101410000|2024-08-08 07:16:50|14459.23|14379.23|14461.34|14381.34|14461.34|14381.34|14459.23|14379.23|10
1723101420000|2024-08-08 07:17:00|14461.94|14381.94|14464.8|14384.8|14464.8|14384.8|14461.94|14381.94|10
1723101430000|2024-08-08 07:17:10|14464.46|14384.46|14462.83|14382.83|14464.46|14384.46|14462.09|14382.09|10
1723101440000|2024-08-08 07:17:20|14462.49|14382.49|14462.18|14382.18|14465.11|14385.11|14462.18|14382.18|10
1723101450000|2024-08-08 07:17:30|14462.3|14382.3|14463.77|14383.77|14464.25|14384.25|14462.3|14382.3|10
1723101460000|2024-08-08 07:17:40|14464.77|14384.77|14464.82|14384.82|14465.53|14385.53|14464.77|14384.77|10
1723101470000|2024-08-08 07:17:50|14466.4|14386.4|14467.63|14387.63|14467.81|14387.81|14466.4|14386.4|10
1723101480000|2024-08-08 07:18:00|14467.73|14387.73|14470.27|14390.27|14470.27|14390.27|14467.73|14387.73|10
1723101490000|2024-08-08 07:18:10|14469.98|14389.98|14467.84|14387.84|14469.98|14389.98|14467.84|14387.84|10
1723101500000|2024-08-08 07:18:20|14467.62|14387.62|14466.4|14386.4|14467.62|14387.62|14466.15|14386.15|10
1723101510000|2024-08-08 07:18:30|14466.59|14386.59|14466.26|14386.26|14467.3|14387.3|14466.26|14386.26|10
1723101520000|2024-08-08 07:18:40|14466.88|14386.88|14469.78|14389.78|14469.78|14389.78|14466.48|14386.48|10
1723101530000|2024-08-08 07:18:50|14469.76|14389.76|14469.92|14389.92|14469.92|14389.92|14468.95|14388.95|10
1723101540000|2024-08-08 07:19:00|14470.53|14390.53|14469.01|14389.01|14471.13|14391.13|14469.01|14389.01|10
1723101550000|2024-08-08 07:19:10|14468.76|14388.76|14468.5|14388.5|14469.38|14389.38|14468.45|14388.45|9
1723101560000|2024-08-08 07:19:20|14468.62|14388.62|14469.79|14389.79|14469.79|14389.79|14468.62|14388.62|10
1723101570000|2024-08-08 07:19:30|14470.22|14390.22|14470.46|14390.46|14470.47|14390.47|14470.05|14390.05|9
1723101580000|2024-08-08 07:19:40|14470.58|14390.58|14470.64|14390.64|14470.67|14390.67|14470.14|14390.14|10
1723101590000|2024-08-08 07:19:50|14470.66|14390.66|14471.06|14391.06|14471.06|14391.06|14470.2|14390.2|8
1723101600000|2024-08-08 07:20:00|14471.04|14391.04|14471.22|14391.22|14471.22|14391.22|14469.87|14389.87|10
1723101610000|2024-08-08 07:20:10|14471.3|14391.3|14469.86|14389.86|14471.4|14391.4|14469.86|14389.86|9
1723101620000|2024-08-08 07:20:20|14469.52|14389.52|14469.21|14389.21|14469.56|14389.56|14467.92|14387.92|10
1723101630000|2024-08-08 07:20:30|14469.17|14389.17|14468.9|14388.9|14469.91|14389.91|14468.9|14388.9|10
1723101640000|2024-08-08 07:20:40|14469.47|14389.47|14469.23|14389.23|14469.62|14389.62|14469.18|14389.18|10
1723101650000|2024-08-08 07:20:50|14469.03|14389.03|14469.1|14389.1|14469.1|14389.1|14467.91|14387.91|10
1723101660000|2024-08-08 07:21:00|14468.4|14388.4|14470.25|14390.25|14470.25|14390.25|14468.09|14388.09|9
1723101670000|2024-08-08 07:21:10|14470.39|14390.39|14468.76|14388.76|14470.55|14390.55|14468.76|14388.76|10
1723101680000|2024-08-08 07:21:20|14469.1|14389.1|14468.77|14388.77|14469.54|14389.54|14468.68|14388.68|10
1723101690000|2024-08-08 07:21:30|14467.64|14387.64|14465.68|14385.68|14467.64|14387.64|14465.68|14385.68|10
1723101700000|2024-08-08 07:21:40|14465.7|14385.7|14462.42|14382.42|14466.31|14386.31|14462.42|14382.42|10
1723101710000|2024-08-08 07:21:50|14461.32|14381.32|14457.96|14377.96|14461.32|14381.32|14457.42|14377.42|10
1723101720000|2024-08-08 07:22:00|14458.02|14378.02|14457.82|14377.82|14458.23|14378.23|14457.71|14377.71|9
1723101730000|2024-08-08 07:22:10|14457.6|14377.6|14456.73|14376.73|14457.6|14377.6|14456.58|14376.58|10
1723101740000|2024-08-08 07:22:20|14456.67|14376.67|14457.65|14377.65|14457.65|14377.65|14456.5|14376.5|10
1723101750000|2024-08-08 07:22:30|14457.53|14377.53|14458.64|14378.64|14458.64|14378.64|14456.83|14376.83|9
1723101760000|2024-08-08 07:22:40|14459.27|14379.27|14459.82|14379.82|14460.01|14380.01|14459.27|14379.27|9
1723101770000|2024-08-08 07:22:50|14459.49|14379.49|14460.53|14380.53|14460.67|14380.67|14459.35|14379.35|10
1723101780000|2024-08-08 07:23:00|14460.54|14380.54|14457.93|14377.93|14460.54|14380.54|14457.93|14377.93|10
1723101790000|2024-08-08 07:23:10|14457.78|14377.78|14458.34|14378.34|14458.34|14378.34|14457.16|14377.16|10
1723101800000|2024-08-08 07:23:20|14458.87|14378.87|14461.03|14381.03|14461.03|14381.03|14458.87|14378.87|10
1723101810000|2024-08-08 07:23:30|14461.11|14381.11|14462.88|14382.88|14463.04|14383.04|14461.11|14381.11|10
1723101820000|2024-08-08 07:23:40|14463.3|14383.3|14465.39|14385.39|14465.39|14385.39|14463.3|14383.3|9
1723101830000|2024-08-08 07:23:50|14465.89|14385.89|14465.8|14385.8|14466.67|14386.67|14465.8|14385.8|9
1723101840000|2024-08-08 07:24:00|14465.77|14385.77|14464.97|14384.97|14466.13|14386.13|14464.97|14384.97|10
1723101850000|2024-08-08 07:24:10|14464.78|14384.78|14462.48|14382.48|14464.78|14384.78|14461.97|14381.97|10
1723101860000|2024-08-08 07:24:20|14462.01|14382.01|14458.76|14378.76|14462.01|14382.01|14458.76|14378.76|10
1723101870000|2024-08-08 07:24:30|14457.95|14377.95|14455.29|14375.29|14457.95|14377.95|14455.29|14375.29|10
1723101880000|2024-08-08 07:24:40|14455.15|14375.15|14452.24|14372.24|14455.15|14375.15|14452.24|14372.24|10
1723101890000|2024-08-08 07:24:50|14451.85|14371.85|14450.41|14370.41|14452.03|14372.03|14450.41|14370.41|9
1723101900000|2024-08-08 07:25:00|14450.18|14370.18|14446.92|14366.92|14450.43|14370.43|14446.92|14366.92|9
1723101910000|2024-08-08 07:25:10|14446.87|14366.87|14444.8|14364.8|14447.73|14367.73|14444.8|14364.8|10
1723101920000|2024-08-08 07:25:20|14444.6|14364.6|14444.09|14364.09|14446.72|14366.72|14443.94|14363.94|10
1723101930000|2024-08-08 07:25:30|14444.94|14364.94|14446.61|14366.61|14446.61|14366.61|14444.64|14364.64|10
1723101940000|2024-08-08 07:25:40|14446.68|14366.68|14446.32|14366.32|14446.68|14366.68|14445.85|14365.85|10
1723101950000|2024-08-08 07:25:50|14445.78|14365.78|14444.68|14364.68|14445.87|14365.87|14444.32|14364.32|9
1723101960000|2024-08-08 07:26:00|14444.55|14364.55|14447.55|14367.55|14447.76|14367.76|14444.55|14364.55|10
1723101970000|2024-08-08 07:26:10|14448.21|14368.21|14448.52|14368.52|14449.76|14369.76|14448.21|14368.21|10
1723101980000|2024-08-08 07:26:20|14448.49|14368.49|14449.45|14369.45|14449.45|14369.45|14447.96|14367.96|10
1723101990000|2024-08-08 07:26:30|14449.4|14369.4|14447.98|14367.98|14449.4|14369.4|14447.91|14367.91|10
1723102000000|2024-08-08 07:26:40|14448.23|14368.23|14447.11|14367.11|14448.51|14368.51|14446.81|14366.81|10
1723102010000|2024-08-08 07:26:50|14447.15|14367.15|14447.86|14367.86|14447.86|14367.86|14446.51|14366.51|10
1723102020000|2024-08-08 07:27:00|14447.83|14367.83|14451.97|14371.97|14451.97|14371.97|14447.83|14367.83|10
1723102030000|2024-08-08 07:27:10|14452.15|14372.15|14453.54|14373.54|14453.54|14373.54|14452.08|14372.08|10
1723102040000|2024-08-08 07:27:20|14453.44|14373.44|14449.93|14369.93|14453.44|14373.44|14449.93|14369.93|10
1723102050000|2024-08-08 07:27:30|14449.69|14369.69|14446.05|14366.05|14449.69|14369.69|14446.05|14366.05|10
1723102060000|2024-08-08 07:27:40|14446.57|14366.57|14448.54|14368.54|14448.54|14368.54|14445.73|14365.73|10
1723102070000|2024-08-08 07:27:50|14448.19|14368.19|14447.14|14367.14|14448.23|14368.23|14447.14|14367.14|10
1723102080000|2024-08-08 07:28:00|14446.92|14366.92|14447.82|14367.82|14447.82|14367.82|14446.92|14366.92|10
1723102090000|2024-08-08 07:28:10|14447.75|14367.75|14447.5|14367.5|14447.91|14367.91|14447.33|14367.33|10
1723102100000|2024-08-08 07:28:20|14447.67|14367.67|14449.93|14369.93|14449.93|14369.93|14447.3|14367.3|9
1723102110000|2024-08-08 07:28:30|14450.12|14370.12|14449.4|14369.4|14450.12|14370.12|14449.19|14369.19|10
1723102120000|2024-08-08 07:28:40|14449.15|14369.15|14449.07|14369.07|14449.15|14369.15|14447.12|14367.12|10
1723102130000|2024-08-08 07:28:50|14449.3|14369.3|14450.34|14370.34|14450.46|14370.46|14449.3|14369.3|9
1723102140000|2024-08-08 07:29:00|14450.05|14370.05|14450.73|14370.73|14450.84|14370.84|14449.83|14369.83|9
1723102150000|2024-08-08 07:29:10|14450.6|14370.6|14448.28|14368.28|14450.75|14370.75|14448.21|14368.21|10
1723102160000|2024-08-08 07:29:20|14448.8|14368.8|14450.08|14370.08|14450.22|14370.22|14448.77|14368.77|8
1723102170000|2024-08-08 07:29:30|14450.16|14370.16|14450.23|14370.23|14450.29|14370.29|14449.82|14369.82|10
1723102180000|2024-08-08 07:29:40|14450.09|14370.09|14450.29|14370.29|14450.29|14370.29|14448.89|14368.89|10
1723102190000|2024-08-08 07:29:50|14451.68|14371.68|14450.46|14370.46|14452.21|14372.21|14450.29|14370.29|10
1723102200000|2024-08-08 07:30:00|14450.54|14370.54|14451.87|14371.87|14451.87|14371.87|14449.92|14369.92|10
1723102210000|2024-08-08 07:30:10|14451.67|14371.67|14448.28|14368.28|14451.71|14371.71|14448.28|14368.28|10
1723102220000|2024-08-08 07:30:20|14447.61|14367.61|14446.31|14366.31|14447.61|14367.61|14446.26|14366.26|10
1723102230000|2024-08-08 07:30:30|14445.69|14365.69|14443.63|14363.63|14445.69|14365.69|14443.61|14363.61|10
1723102240000|2024-08-08 07:30:40|14442.64|14362.64|14441.76|14361.76|14444.11|14364.11|14441.57|14361.57|10
1723102250000|2024-08-08 07:30:50|14441.55|14361.55|14437.79|14357.79|14441.55|14361.55|14437.79|14357.79|9
1723102260000|2024-08-08 07:31:00|14437.76|14357.76|14438.91|14358.91|14438.91|14358.91|14437.76|14357.76|9
1723102270000|2024-08-08 07:31:10|14438.98|14358.98|14437.02|14357.02|14439.72|14359.72|14437.02|14357.02|10
1723102280000|2024-08-08 07:31:20|14437.17|14357.17|14438.47|14358.47|14438.47|14358.47|14437.17|14357.17|10
1723102290000|2024-08-08 07:31:30|14438.75|14358.75|14434.72|14354.72|14438.75|14358.75|14434.49|14354.49|10
1723102300000|2024-08-08 07:31:40|14434.54|14354.54|14424.28|14344.28|14434.54|14354.54|14424.28|14344.28|10
1723102310000|2024-08-08 07:31:50|14423.92|14343.92|14420.65|14340.65|14423.92|14343.92|14420.56|14340.56|10
1723102320000|2024-08-08 07:32:00|14420.92|14340.92|14419.87|14339.87|14421.09|14341.09|14419.73|14339.73|10
1723102330000|2024-08-08 07:32:10|14418.59|14338.59|14420.68|14340.68|14420.68|14340.68|14418.43|14338.43|10
1723102340000|2024-08-08 07:32:20|14421.95|14341.95|14424.55|14344.55|14424.55|14344.55|14421.95|14341.95|10
1723102350000|2024-08-08 07:32:30|14423.59|14343.59|14421.71|14341.71|14423.59|14343.59|14421.71|14341.71|10
1723102360000|2024-08-08 07:32:40|14421.68|14341.68|14420.24|14340.24|14421.79|14341.79|14420.05|14340.05|10
1723102370000|2024-08-08 07:32:50|14419.76|14339.76|14419.44|14339.44|14419.76|14339.76|14418.32|14338.32|10
1723102380000|2024-08-08 07:33:00|14418.3|14338.3|14416.87|14336.87|14418.38|14338.38|14416.87|14336.87|9
1723102390000|2024-08-08 07:33:10|14416.21|14336.21|14415.7|14335.7|14416.62|14336.62|14415.14|14335.14|10
1723102400000|2024-08-08 07:33:20|14415.31|14335.31|14410.2|14330.2|14415.31|14335.31|14410.13|14330.13|10
1723102410000|2024-08-08 07:33:30|14409.85|14329.85|14406.7|14326.7|14409.85|14329.85|14406.62|14326.62|10
1723102420000|2024-08-08 07:33:40|14407.33|14327.33|14408.62|14328.62|14408.97|14328.97|14407.29|14327.29|10
1723102430000|2024-08-08 07:33:50|14408.88|14328.88|14410.01|14330.01|14410.14|14330.14|14408.63|14328.63|9
1723102440000|2024-08-08 07:34:00|14410.07|14330.07|14410.82|14330.82|14410.82|14330.82|14409.58|14329.58|10
1723102450000|2024-08-08 07:34:10|14411.9|14331.9|14412.87|14332.87|14413.22|14333.22|14411.9|14331.9|10
1723102460000|2024-08-08 07:34:20|14412.64|14332.64|14414.31|14334.31|14414.31|14334.31|14412.64|14332.64|9
1723102470000|2024-08-08 07:34:30|14415.16|14335.16|14414.78|14334.78|14415.34|14335.34|14413.09|14333.09|10
1723102480000|2024-08-08 07:34:40|14414.29|14334.29|14413.95|14333.95|14414.29|14334.29|14413.67|14333.67|10
1723102490000|2024-08-08 07:34:50|14414.41|14334.41|14413.78|14333.78|14414.82|14334.82|14413.78|14333.78|10
1723102500000|2024-08-08 07:35:00|14414.23|14334.23|14413.4|14333.4|14414.23|14334.23|14412.51|14332.51|9
1723102510000|2024-08-08 07:35:10|14413.46|14333.46|14415.6|14335.6|14415.6|14335.6|14413.46|14333.46|10
1723102520000|2024-08-08 07:35:20|14417.05|14337.05|14421.7|14341.7|14421.7|14341.7|14417.05|14337.05|10
1723102530000|2024-08-08 07:35:30|14422.22|14342.22|14421.98|14341.98|14422.32|14342.32|14421.43|14341.43|10
1723102540000|2024-08-08 07:35:40|14422.84|14342.84|14423.11|14343.11|14424.17|14344.17|14422.78|14342.78|10
1723102550000|2024-08-08 07:35:50|14423.29|14343.29|14423.43|14343.43|14423.48|14343.48|14423.13|14343.13|9
1723102560000|2024-08-08 07:36:00|14423.6|14343.6|14423.98|14343.98|14424.06|14344.06|14423.28|14343.28|10
1723102570000|2024-08-08 07:36:10|14423.67|14343.67|14421.05|14341.05|14423.67|14343.67|14421.05|14341.05|10
1723102580000|2024-08-08 07:36:20|14421.04|14341.04|14417.47|14337.47|14421.04|14341.04|14417.47|14337.47|10
1723102590000|2024-08-08 07:36:30|14416.65|14336.65|14416.8|14336.8|14416.95|14336.95|14416.47|14336.47|9
1723102600000|2024-08-08 07:36:40|14417.69|14337.69|14417.26|14337.26|14418.11|14338.11|14417.26|14337.26|10
1723102610000|2024-08-08 07:36:50|14417.34|14337.34|14415.02|14335.02|14417.34|14337.34|14415.02|14335.02|8
1723102620000|2024-08-08 07:37:00|14415.1|14335.1|14416.59|14336.59|14416.88|14336.88|14414.95|14334.95|10
1723102630000|2024-08-08 07:37:10|14416.92|14336.92|14416.1|14336.1|14417.06|14337.06|14416.1|14336.1|9
1723102640000|2024-08-08 07:37:20|14415.54|14335.54|14409.1|14329.1|14415.54|14335.54|14409.1|14329.1|10
1723102650000|2024-08-08 07:37:30|14409.15|14329.15|14406.95|14326.95|14409.36|14329.36|14406.95|14326.95|10
1723102660000|2024-08-08 07:37:40|14406.98|14326.98|14408.43|14328.43|14408.43|14328.43|14406.22|14326.22|10
1723102670000|2024-08-08 07:37:50|14408.71|14328.71|14410.76|14330.76|14410.76|14330.76|14408.71|14328.71|10
1723102680000|2024-08-08 07:38:00|14411.48|14331.48|14412.26|14332.26|14412.26|14332.26|14411.18|14331.18|10
1723102690000|2024-08-08 07:38:10|14412.02|14332.02|14412.43|14332.43|14412.43|14332.43|14411.54|14331.54|10
1723102700000|2024-08-08 07:38:20|14412.35|14332.35|14414.71|14334.71|14414.98|14334.98|14412.35|14332.35|10
1723102710000|2024-08-08 07:38:30|14415.03|14335.03|14414.96|14334.96|14415.03|14335.03|14414.3|14334.3|10
1723102720000|2024-08-08 07:38:40|14415.28|14335.28|14414.21|14334.21|14415.64|14335.64|14414.21|14334.21|10
1723102730000|2024-08-08 07:38:50|14414.26|14334.26|14413.83|14333.83|14414.58|14334.58|14413.75|14333.75|10
1723102740000|2024-08-08 07:39:00|14413.81|14333.81|14413.35|14333.35|14414.06|14334.06|14413.35|14333.35|10
1723102750000|2024-08-08 07:39:10|14413.21|14333.21|14413.11|14333.11|14413.46|14333.46|14412.87|14332.87|9
1723102760000|2024-08-08 07:39:20|14412.33|14332.33|14411.59|14331.59|14412.61|14332.61|14410.95|14330.95|10
1723102770000|2024-08-08 07:39:30|14411.84|14331.84|14413.98|14333.98|14413.98|14333.98|14411.84|14331.84|9
1723102780000|2024-08-08 07:39:40|14415.36|14335.36|14419.02|14339.02|14419.02|14339.02|14415.36|14335.36|10
1723102790000|2024-08-08 07:39:50|14419.24|14339.24|14420.77|14340.77|14420.77|14340.77|14419.03|14339.03|10
1723102800000|2024-08-08 07:40:00|14420.86|14340.86|14423.3|14343.3|14423.7|14343.7|14420.86|14340.86|10
1723102810000|2024-08-08 07:40:10|14423.34|14343.34|14426.39|14346.39|14426.67|14346.67|14423.27|14343.27|10
1723102820000|2024-08-08 07:40:20|14426.16|14346.16|14426.45|14346.45|14426.45|14346.45|14425.58|14345.58|10
1723102830000|2024-08-08 07:40:30|14426.74|14346.74|14427.95|14347.95|14428.12|14348.12|14426.74|14346.74|10
1723102840000|2024-08-08 07:40:40|14428.29|14348.29|14431.78|14351.78|14431.78|14351.78|14428.29|14348.29|10
1723102850000|2024-08-08 07:40:50|14431.8|14351.8|14434.2|14354.2|14434.2|14354.2|14431.48|14351.48|10
1723102860000|2024-08-08 07:41:00|14434.12|14354.12|14434.28|14354.28|14434.29|14354.29|14434.06|14354.06|10
1723102870000|2024-08-08 07:41:10|14434.35|14354.35|14435.47|14355.47|14436.12|14356.12|14434|14354|10
1723102880000|2024-08-08 07:41:20|14435.27|14355.27|14434.53|14354.53|14435.34|14355.34|14434.53|14354.53|10
1723102890000|2024-08-08 07:41:30|14434.57|14354.57|14445.81|14365.81|14445.81|14365.81|14434.57|14354.57|10
1723102900000|2024-08-08 07:41:40|14446.74|14366.74|14447.68|14367.68|14448.38|14368.38|14446.19|14366.19|10
1723102910000|2024-08-08 07:41:50|14447.76|14367.76|14446.77|14366.77|14447.82|14367.82|14446.63|14366.63|8
1723102920000|2024-08-08 07:42:00|14446.66|14366.66|14444|14364|14446.69|14366.69|14444|14364|10
1723102930000|2024-08-08 07:42:10|14442.95|14362.95|14443.04|14363.04|14443.04|14363.04|14442.02|14362.02|10
1723102940000|2024-08-08 07:42:20|14441.2|14361.2|14444.91|14364.91|14444.91|14364.91|14441.2|14361.2|10
1723102950000|2024-08-08 07:42:30|14444.89|14364.89|14445.76|14365.76|14445.76|14365.76|14444.02|14364.02|10
1723102960000|2024-08-08 07:42:40|14445.8|14365.8|14446.32|14366.32|14446.93|14366.93|14445.8|14365.8|10
1723102970000|2024-08-08 07:42:50|14446.27|14366.27|14444.7|14364.7|14446.27|14366.27|14444.7|14364.7|9
1723102980000|2024-08-08 07:43:00|14444.25|14364.25|14442.92|14362.92|14444.25|14364.25|14442.47|14362.47|10
1723102990000|2024-08-08 07:43:10|14443.24|14363.24|14442.64|14362.64|14443.28|14363.28|14442.39|14362.39|10
1723103000000|2024-08-08 07:43:20|14442.56|14362.56|14441.82|14361.82|14442.56|14362.56|14441.18|14361.18|10
1723103010000|2024-08-08 07:43:30|14441.66|14361.66|14441.12|14361.12|14441.69|14361.69|14441.12|14361.12|10
1723103020000|2024-08-08 07:43:40|14441.19|14361.19|14439.8|14359.8|14441.29|14361.29|14439.8|14359.8|10
1723103030000|2024-08-08 07:43:50|14439.81|14359.81|14439.06|14359.06|14439.87|14359.87|14439.05|14359.05|9
1723103040000|2024-08-08 07:44:00|14439.17|14359.17|14437.76|14357.76|14439.44|14359.44|14437.76|14357.76|8
1723103050000|2024-08-08 07:44:10|14437.84|14357.84|14436.31|14356.31|14437.84|14357.84|14436.26|14356.26|10
1723103060000|2024-08-08 07:44:20|14435.91|14355.91|14432.84|14352.84|14435.91|14355.91|14432.84|14352.84|10
1723103070000|2024-08-08 07:44:30|14430.91|14350.91|14428.59|14348.59|14430.91|14350.91|14427.9|14347.9|10
1723103080000|2024-08-08 07:44:40|14428.94|14348.94|14429.12|14349.12|14429.38|14349.38|14427.98|14347.98|10
1723103090000|2024-08-08 07:44:50|14429.22|14349.22|14427.09|14347.09|14429.22|14349.22|14427.09|14347.09|10
1723103100000|2024-08-08 07:45:00|14427.26|14347.26|14424.26|14344.26|14427.26|14347.26|14424.26|14344.26|10
1723103110000|2024-08-08 07:45:10|14424.67|14344.67|14425.14|14345.14|14425.14|14345.14|14423.05|14343.05|10
1723103120000|2024-08-08 07:45:20|14425.42|14345.42|14425.3|14345.3|14425.76|14345.76|14425.04|14345.04|10
1723103130000|2024-08-08 07:45:30|14425.5|14345.5|14423.88|14343.88|14425.76|14345.76|14423.88|14343.88|9
1723103140000|2024-08-08 07:45:40|14423.83|14343.83|14418.28|14338.28|14424.15|14344.15|14418.07|14338.07|9
1723103150000|2024-08-08 07:45:50|14418.36|14338.36|14417.67|14337.67|14418.51|14338.51|14417.1|14337.1|9
1723103160000|2024-08-08 07:46:00|14417.7|14337.7|14419.47|14339.47|14419.54|14339.54|14417.7|14337.7|10
1723103170000|2024-08-08 07:46:10|14419.16|14339.16|14420.64|14340.64|14420.64|14340.64|14418.7|14338.7|10
1723103180000|2024-08-08 07:46:20|14420.34|14340.34|14420.88|14340.88|14421.05|14341.05|14420.34|14340.34|10
1723103190000|2024-08-08 07:46:30|14421.04|14341.04|14420.57|14340.57|14421.04|14341.04|14420.57|14340.57|9
1723103200000|2024-08-08 07:46:40|14420.59|14340.59|14417.78|14337.78|14420.97|14340.97|14417.78|14337.78|10
1723103210000|2024-08-08 07:46:50|14417.43|14337.43|14418.43|14338.43|14418.55|14338.55|14416.63|14336.63|10
1723103220000|2024-08-08 07:47:00|14417.95|14337.95|14411.44|14331.44|14418.65|14338.65|14411.44|14331.44|10
1723103230000|2024-08-08 07:47:10|14410.59|14330.59|14406.2|14326.2|14410.59|14330.59|14406.2|14326.2|10
1723103240000|2024-08-08 07:47:20|14406.08|14326.08|14403.9|14323.9|14406.51|14326.51|14403.64|14323.64|10
1723103250000|2024-08-08 07:47:30|14403.91|14323.91|14399.85|14319.85|14403.91|14323.91|14399.85|14319.85|10
1723103260000|2024-08-08 07:47:40|14399.4|14319.4|14400.7|14320.7|14400.7|14320.7|14398.69|14318.69|10
1723103270000|2024-08-08 07:47:50|14400.89|14320.89|14399.94|14319.94|14401.22|14321.22|14399.94|14319.94|10
1723103280000|2024-08-08 07:48:00|14399.97|14319.97|14404|14324|14404|14324|14399.95|14319.95|10
1723103290000|2024-08-08 07:48:10|14403.83|14323.83|14407.83|14327.83|14407.83|14327.83|14403.83|14323.83|10
1723103300000|2024-08-08 07:48:20|14408.26|14328.26|14409.75|14329.75|14410.53|14330.53|14408.26|14328.26|10
1723103310000|2024-08-08 07:48:30|14409.7|14329.7|14409.42|14329.42|14410.47|14330.47|14409.42|14329.42|9
1723103320000|2024-08-08 07:48:40|14409.53|14329.53|14408.52|14328.52|14409.53|14329.53|14408.1|14328.1|9
1723103330000|2024-08-08 07:48:50|14408.42|14328.42|14407.9|14327.9|14408.59|14328.59|14407.72|14327.72|9
1723103340000|2024-08-08 07:49:00|14408.55|14328.55|14409.54|14329.54|14409.54|14329.54|14408.38|14328.38|9
1723103350000|2024-08-08 07:49:10|14409.73|14329.73|14408.76|14328.76|14410|14330|14408.76|14328.76|10
1723103360000|2024-08-08 07:49:20|14408.25|14328.25|14408.87|14328.87|14409.61|14329.61|14408.1|14328.1|10
1723103370000|2024-08-08 07:49:30|14408.82|14328.82|14410.03|14330.03|14410.03|14330.03|14408.81|14328.81|10
1723103380000|2024-08-08 07:49:40|14410.43|14330.43|14409.84|14329.84|14410.61|14330.61|14409.84|14329.84|10
1723103390000|2024-08-08 07:49:50|14410.04|14330.04|14409.94|14329.94|14410.27|14330.27|14409.94|14329.94|10
1723103400000|2024-08-08 07:50:00|14409.56|14329.56|14410.84|14330.84|14410.91|14330.91|14409.3|14329.3|10
1723103410000|2024-08-08 07:50:10|14411.09|14331.09|14412.19|14332.19|14412.19|14332.19|14411.09|14331.09|8
1723103420000|2024-08-08 07:50:20|14411.87|14331.87|14411.32|14331.32|14412.02|14332.02|14411.32|14331.32|10
1723103430000|2024-08-08 07:50:30|14410.53|14330.53|14407.57|14327.57|14410.53|14330.53|14407.44|14327.44|9
1723103440000|2024-08-08 07:50:40|14407.48|14327.48|14408.34|14328.34|14408.82|14328.82|14406.95|14326.95|10
1723103450000|2024-08-08 07:50:50|14409.12|14329.12|14411.43|14331.43|14411.43|14331.43|14409.12|14329.12|10
1723103460000|2024-08-08 07:51:00|14410.98|14330.98|14413.23|14333.23|14413.23|14333.23|14410.98|14330.98|10
1723103470000|2024-08-08 07:51:10|14413.39|14333.39|14416.63|14336.63|14416.63|14336.63|14413.39|14333.39|10
1723103480000|2024-08-08 07:51:20|14417.16|14337.16|14417.35|14337.35|14417.63|14337.63|14417.04|14337.04|10
1723103490000|2024-08-08 07:51:30|14417.63|14337.63|14416.08|14336.08|14418.44|14338.44|14416.08|14336.08|10
1723103500000|2024-08-08 07:51:40|14415.78|14335.78|14415.82|14335.82|14416.23|14336.23|14415.49|14335.49|9
1723103510000|2024-08-08 07:51:50|14415.56|14335.56|14412.61|14332.61|14415.56|14335.56|14412.61|14332.61|10
1723103520000|2024-08-08 07:52:00|14412.35|14332.35|14410.9|14330.9|14412.54|14332.54|14410.39|14330.39|10
1723103530000|2024-08-08 07:52:10|14411.68|14331.68|14410.94|14330.94|14411.68|14331.68|14409.8|14329.8|10
1723103540000|2024-08-08 07:52:20|14410.93|14330.93|14406.94|14326.94|14411.2|14331.2|14406.94|14326.94|10
1723103550000|2024-08-08 07:52:30|14406.32|14326.32|14405.57|14325.57|14406.74|14326.74|14405.57|14325.57|10
1723103560000|2024-08-08 07:52:40|14405.3|14325.3|14403.65|14323.65|14405.3|14325.3|14403.65|14323.65|10
1723103570000|2024-08-08 07:52:50|14403.64|14323.64|14401.72|14321.72|14403.72|14323.72|14401.72|14321.72|10
1723103580000|2024-08-08 07:53:00|14401.48|14321.48|14398.5|14318.5|14401.48|14321.48|14398.5|14318.5|10
1723103590000|2024-08-08 07:53:10|14397.63|14317.63|14394.94|14314.94|14397.63|14317.63|14394.92|14314.92|10
1723103600000|2024-08-08 07:53:20|14393.66|14313.66|14393.46|14313.46|14394.08|14314.08|14393.26|14313.26|10
1723103610000|2024-08-08 07:53:30|14393.16|14313.16|14392.63|14312.63|14393.48|14313.48|14391.88|14311.88|9
1723103620000|2024-08-08 07:53:40|14392.98|14312.98|14391.22|14311.22|14392.98|14312.98|14391.22|14311.22|10
1723103630000|2024-08-08 07:53:50|14391.2|14311.2|14385.29|14305.29|14391.2|14311.2|14385.29|14305.29|10
1723103640000|2024-08-08 07:54:00|14385.31|14305.31|14383.83|14303.83|14385.39|14305.39|14383.83|14303.83|10
1723103650000|2024-08-08 07:54:10|14383.84|14303.84|14385.4|14305.4|14385.4|14305.4|14383.84|14303.84|10
1723103660000|2024-08-08 07:54:20|14385.51|14305.51|14386.99|14306.99|14386.99|14306.99|14385.51|14305.51|10
1723103670000|2024-08-08 07:54:30|14386.81|14306.81|14385.32|14305.32|14386.81|14306.81|14385.32|14305.32|9
1723103680000|2024-08-08 07:54:40|14385.26|14305.26|14385.13|14305.13|14385.29|14305.29|14384.46|14304.46|10
1723103690000|2024-08-08 07:54:50|14385.14|14305.14|14385.41|14305.41|14385.75|14305.75|14384.7|14304.7|10
1723103700000|2024-08-08 07:55:00|14385.43|14305.43|14387.21|14307.21|14387.21|14307.21|14385.32|14305.32|10
1723103710000|2024-08-08 07:55:10|14386.76|14306.76|14386.73|14306.73|14387.27|14307.27|14386.68|14306.68|10
1723103720000|2024-08-08 07:55:20|14386.77|14306.77|14388.92|14308.92|14388.92|14308.92|14386.77|14306.77|9
1723103730000|2024-08-08 07:55:30|14389.9|14309.9|14392.18|14312.18|14392.69|14312.69|14389.9|14309.9|10
1723103740000|2024-08-08 07:55:40|14392.25|14312.25|14393.32|14313.32|14393.83|14313.83|14392.25|14312.25|10
1723103750000|2024-08-08 07:55:50|14393.56|14313.56|14393.48|14313.48|14394.21|14314.21|14393.38|14313.38|10
1723103760000|2024-08-08 07:56:00|14393.56|14313.56|14394.57|14314.57|14394.74|14314.74|14393.56|14313.56|10
1723103770000|2024-08-08 07:56:10|14394.58|14314.58|14395.16|14315.16|14395.16|14315.16|14394.44|14314.44|9
1723103780000|2024-08-08 07:56:20|14395.4|14315.4|14390.26|14310.26|14395.43|14315.43|14390.26|14310.26|10
1723103790000|2024-08-08 07:56:30|14389.24|14309.24|14388.33|14308.33|14389.44|14309.44|14388.33|14308.33|10
1723103800000|2024-08-08 07:56:40|14388.19|14308.19|14388.71|14308.71|14389.17|14309.17|14388.11|14308.11|10
1723103810000|2024-08-08 07:56:50|14388.62|14308.62|14387.19|14307.19|14388.62|14308.62|14387.19|14307.19|10
1723103820000|2024-08-08 07:57:00|14387.32|14307.32|14382.1|14302.1|14387.38|14307.38|14381.85|14301.85|10
1723103830000|2024-08-08 07:57:10|14381.65|14301.65|14379.96|14299.96|14381.65|14301.65|14379.96|14299.96|10
1723103840000|2024-08-08 07:57:20|14379.18|14299.18|14380.28|14300.28|14380.28|14300.28|14378.59|14298.59|10
1723103850000|2024-08-08 07:57:30|14380.08|14300.08|14378.43|14298.43|14380.08|14300.08|14378.43|14298.43|10
1723103860000|2024-08-08 07:57:40|14378.33|14298.33|14375.81|14295.81|14378.33|14298.33|14375.81|14295.81|10
1723103870000|2024-08-08 07:57:50|14375.37|14295.37|14373.9|14293.9|14375.37|14295.37|14373.52|14293.52|10
1723103880000|2024-08-08 07:58:00|14373.91|14293.91|14373.68|14293.68|14374.03|14294.03|14373.45|14293.45|10
1723103890000|2024-08-08 07:58:10|14373.67|14293.67|14375.89|14295.89|14375.89|14295.89|14373.67|14293.67|10
1723103900000|2024-08-08 07:58:20|14375.93|14295.93|14376.84|14296.84|14376.84|14296.84|14375.93|14295.93|10
1723103910000|2024-08-08 07:58:30|14376.95|14296.95|14376.49|14296.49|14376.95|14296.95|14376.42|14296.42|10
1723103920000|2024-08-08 07:58:40|14376.43|14296.43|14375.72|14295.72|14376.43|14296.43|14375.19|14295.19|10
1723103930000|2024-08-08 07:58:50|14375.64|14295.64|14374.59|14294.59|14375.64|14295.64|14374.59|14294.59|9
1723103940000|2024-08-08 07:59:00|14374.43|14294.43|14374.25|14294.25|14374.43|14294.43|14373.8|14293.8|10
1723103950000|2024-08-08 07:59:10|14374.3|14294.3|14373.73|14293.73|14374.53|14294.53|14373.47|14293.47|10
1723103960000|2024-08-08 07:59:20|14373.93|14293.93|14373.7|14293.7|14374.25|14294.25|14373.7|14293.7|9
1723103970000|2024-08-08 07:59:30|14373.66|14293.66|14375.16|14295.16|14375.16|14295.16|14373.58|14293.58|8
1723103980000|2024-08-08 07:59:40|14375.23|14295.23|14373.98|14293.98|14375.27|14295.27|14373.72|14293.72|10
1723103990000|2024-08-08 07:59:50|14373.88|14293.88|14374.19|14294.19|14374.19|14294.19|14373.81|14293.81|9
1723104000000|2024-08-08 08:00:00|14374.33|14294.33|14377.04|14297.04|14377.04|14297.04|14374.33|14294.33|10
1723104010000|2024-08-08 08:00:10|14377.26|14297.26|14378.43|14298.43|14378.43|14298.43|14376.79|14296.79|10
1723104020000|2024-08-08 08:00:20|14378.48|14298.48|14376.84|14296.84|14379.54|14299.54|14376.84|14296.84|10
1723104030000|2024-08-08 08:00:30|14377.01|14297.01|14377.11|14297.11|14378.32|14298.32|14377.01|14297.01|9
1723104040000|2024-08-08 08:00:40|14376.75|14296.75|14374.65|14294.65|14376.75|14296.75|14374.4|14294.4|10
1723104050000|2024-08-08 08:00:50|14374.96|14294.96|14375.22|14295.22|14375.29|14295.29|14374.8|14294.8|10
1723104060000|2024-08-08 08:01:00|14375.03|14295.03|14368.4|14288.4|14375.15|14295.15|14368.4|14288.4|10
1723104070000|2024-08-08 08:01:10|14367.75|14287.75|14370.69|14290.69|14370.69|14290.69|14367.59|14287.59|10
1723104080000|2024-08-08 08:01:20|14370.76|14290.76|14370.62|14290.62|14371.24|14291.24|14370.07|14290.07|10
1723104090000|2024-08-08 08:01:30|14371.41|14291.41|14392.66|14312.66|14392.66|14312.66|14371.41|14291.41|10
1723104100000|2024-08-08 08:01:40|14389.93|14309.93|14386.98|14306.98|14390.03|14310.03|14386.98|14306.98|10
1723104110000|2024-08-08 08:01:50|14386.89|14306.89|14384.39|14304.39|14386.89|14306.89|14384.39|14304.39|10
1723104120000|2024-08-08 08:02:00|14384.36|14304.36|14381.97|14301.97|14384.36|14304.36|14380.06|14300.06|10
1723104130000|2024-08-08 08:02:10|14382.9|14302.9|14384.45|14304.45|14384.89|14304.89|14382.76|14302.76|10
1723104140000|2024-08-08 08:02:20|14384.41|14304.41|14385.67|14305.67|14385.67|14305.67|14384.23|14304.23|10
1723104150000|2024-08-08 08:02:30|14385.77|14305.77|14389.24|14309.24|14389.24|14309.24|14385.77|14305.77|10
1723104160000|2024-08-08 08:02:40|14389.11|14309.11|14389.28|14309.28|14390.58|14310.58|14389.09|14309.09|10
1723104170000|2024-08-08 08:02:50|14389.14|14309.14|14389.55|14309.55|14389.55|14309.55|14388.79|14308.79|10
1723104180000|2024-08-08 08:03:00|14389.91|14309.91|14395.11|14315.11|14395.11|14315.11|14389.91|14309.91|10
1723104190000|2024-08-08 08:03:10|14395.5|14315.5|14396.01|14316.01|14396.04|14316.04|14395.44|14315.44|9
1723104200000|2024-08-08 08:03:20|14395.81|14315.81|14396.82|14316.82|14396.82|14316.82|14395.63|14315.63|10
1723104210000|2024-08-08 08:03:30|14397.08|14317.08|14400.24|14320.24|14400.32|14320.32|14397.08|14317.08|10
1723104220000|2024-08-08 08:03:40|14400.47|14320.47|14407.39|14327.39|14407.81|14327.81|14400.39|14320.39|10
1723104230000|2024-08-08 08:03:50|14407.53|14327.53|14407.21|14327.21|14407.53|14327.53|14406.56|14326.56|10
1723104240000|2024-08-08 08:04:00|14407.45|14327.45|14406.19|14326.19|14407.46|14327.46|14405.78|14325.78|10
1723104250000|2024-08-08 08:04:10|14405.92|14325.92|14407.29|14327.29|14407.51|14327.51|14405.92|14325.92|10
1723104260000|2024-08-08 08:04:20|14406.99|14326.99|14405.65|14325.65|14407.31|14327.31|14405.65|14325.65|9
1723104270000|2024-08-08 08:04:30|14405.31|14325.31|14401.9|14321.9|14405.56|14325.56|14401.9|14321.9|10
1723104280000|2024-08-08 08:04:40|14400.74|14320.74|14400.02|14320.02|14400.74|14320.74|14398.96|14318.96|10
1723104290000|2024-08-08 08:04:50|14399.51|14319.51|14398.15|14318.15|14399.51|14319.51|14398.15|14318.15|10
1723104300000|2024-08-08 08:05:00|14398.29|14318.29|14394.99|14314.99|14398.29|14318.29|14394.99|14314.99|10
1723104310000|2024-08-08 08:05:10|14394.75|14314.75|14392.52|14312.52|14394.75|14314.75|14392.27|14312.27|10
1723104320000|2024-08-08 08:05:20|14391.63|14311.63|14383.21|14303.21|14391.63|14311.63|14383.21|14303.21|10
1723104330000|2024-08-08 08:05:30|14383.15|14303.15|14383.38|14303.38|14383.38|14303.38|14382.07|14302.07|10
1723104340000|2024-08-08 08:05:40|14383.5|14303.5|14383.3|14303.3|14383.87|14303.87|14383.2|14303.2|10
1723104350000|2024-08-08 08:05:50|14383.15|14303.15|14382.47|14302.47|14383.15|14303.15|14382.47|14302.47|10
1723104360000|2024-08-08 08:06:00|14382.48|14302.48|14386.9|14306.9|14386.9|14306.9|14382.48|14302.48|10
1723104370000|2024-08-08 08:06:10|14387.11|14307.11|14387.82|14307.82|14387.82|14307.82|14386.41|14306.41|10
1723104380000|2024-08-08 08:06:20|14389.64|14309.64|14390.83|14310.83|14390.83|14310.83|14389.64|14309.64|10
1723104390000|2024-08-08 08:06:30|14391.01|14311.01|14386.25|14306.25|14391.27|14311.27|14386.22|14306.22|10
1723104400000|2024-08-08 08:06:40|14386.28|14306.28|14388.27|14308.27|14388.28|14308.28|14386.24|14306.24|10
1723104410000|2024-08-08 08:06:50|14388.55|14308.55|14389.33|14309.33|14389.37|14309.37|14387.89|14307.89|10
1723104420000|2024-08-08 08:07:00|14389.15|14309.15|14393.98|14313.98|14393.98|14313.98|14389.08|14309.08|10
1723104430000|2024-08-08 08:07:10|14394.17|14314.17|14394.49|14314.49|14395.2|14315.2|14394.01|14314.01|10
1723104440000|2024-08-08 08:07:20|14394.33|14314.33|14395.2|14315.2|14395.47|14315.47|14394.14|14314.14|10
1723104450000|2024-08-08 08:07:30|14395.16|14315.16|14397.86|14317.86|14397.86|14317.86|14395.16|14315.16|9
1723104460000|2024-08-08 08:07:40|14398.37|14318.37|14400.67|14320.67|14400.67|14320.67|14397.43|14317.43|10
1723104470000|2024-08-08 08:07:50|14400.79|14320.79|14403.55|14323.55|14403.73|14323.73|14400.79|14320.79|10
1723104480000|2024-08-08 08:08:00|14403.71|14323.71|14403.15|14323.15|14403.88|14323.88|14403.09|14323.09|10
1723104490000|2024-08-08 08:08:10|14403.3|14323.3|14401.88|14321.88|14403.47|14323.47|14401.74|14321.74|10
1723104500000|2024-08-08 08:08:20|14401.83|14321.83|14401.4|14321.4|14401.83|14321.83|14401.21|14321.21|9
1723104510000|2024-08-08 08:08:30|14401.11|14321.11|14400.7|14320.7|14401.7|14321.7|14400.7|14320.7|10
1723104520000|2024-08-08 08:08:40|14400.07|14320.07|14395.74|14315.74|14400.07|14320.07|14395.74|14315.74|10
1723104530000|2024-08-08 08:08:50|14395.37|14315.37|14394.65|14314.65|14395.55|14315.55|14394.65|14314.65|10
1723104540000|2024-08-08 08:09:00|14395.67|14315.67|14396.72|14316.72|14397.48|14317.48|14395.67|14315.67|10
1723104550000|2024-08-08 08:09:10|14396.97|14316.97|14395.79|14315.79|14397.09|14317.09|14395.53|14315.53|10
1723104560000|2024-08-08 08:09:20|14396|14316|14393.02|14313.02|14396|14316|14393.02|14313.02|10
1723104570000|2024-08-08 08:09:30|14392.35|14312.35|14393.64|14313.64|14393.64|14313.64|14391.62|14311.62|10
1723104580000|2024-08-08 08:09:40|14394.2|14314.2|14395.33|14315.33|14395.39|14315.39|14394.2|14314.2|9
1723104590000|2024-08-08 08:09:50|14395.38|14315.38|14395.4|14315.4|14395.44|14315.44|14394.62|14314.62|10
1723104600000|2024-08-08 08:10:00|14395.53|14315.53|14391.03|14311.03|14395.79|14315.79|14391.03|14311.03|10
1723104610000|2024-08-08 08:10:10|14390.59|14310.59|14385.55|14305.55|14390.59|14310.59|14385.55|14305.55|10
1723104620000|2024-08-08 08:10:20|14385.66|14305.66|14381.85|14301.85|14385.66|14305.66|14381.67|14301.67|10
1723104630000|2024-08-08 08:10:30|14381.83|14301.83|14379.86|14299.86|14381.99|14301.99|14379.86|14299.86|10
1723104640000|2024-08-08 08:10:40|14379.79|14299.79|14379.09|14299.09|14379.79|14299.79|14379.09|14299.09|10
1723104650000|2024-08-08 08:10:50|14379.21|14299.21|14379.18|14299.18|14379.62|14299.62|14379.18|14299.18|8
1723104660000|2024-08-08 08:11:00|14379.05|14299.05|14376.77|14296.77|14379.05|14299.05|14376.77|14296.77|10
1723104670000|2024-08-08 08:11:10|14376.42|14296.42|14373.44|14293.44|14377.02|14297.02|14373.44|14293.44|10
1723104680000|2024-08-08 08:11:20|14373.31|14293.31|14373.09|14293.09|14373.35|14293.35|14372.71|14292.71|10
1723104690000|2024-08-08 08:11:30|14373.02|14293.02|14372.43|14292.43|14373.03|14293.03|14372.43|14292.43|10
1723104700000|2024-08-08 08:11:40|14371.02|14291.02|14370.33|14290.33|14371.02|14291.02|14370.19|14290.19|10
1723104710000|2024-08-08 08:11:50|14370.23|14290.23|14368.82|14288.82|14370.23|14290.23|14368.72|14288.72|10
1723104720000|2024-08-08 08:12:00|14368.83|14288.83|14367.19|14287.19|14368.83|14288.83|14367.19|14287.19|9
1723104730000|2024-08-08 08:12:10|14367.9|14287.9|14366.89|14286.89|14367.9|14287.9|14366.34|14286.34|10
1723104740000|2024-08-08 08:12:20|14367.02|14287.02|14368.81|14288.81|14368.81|14288.81|14367.02|14287.02|10
1723104750000|2024-08-08 08:12:30|14368.14|14288.14|14366.47|14286.47|14368.14|14288.14|14366.47|14286.47|10
1723104760000|2024-08-08 08:12:40|14366.5|14286.5|14365.66|14285.66|14366.52|14286.52|14365.66|14285.66|10
1723104770000|2024-08-08 08:12:50|14365.97|14285.97|14365.32|14285.32|14366.33|14286.33|14365.18|14285.18|9
1723104780000|2024-08-08 08:13:00|14365.85|14285.85|14366.9|14286.9|14366.9|14286.9|14365.85|14285.85|10
1723104790000|2024-08-08 08:13:10|14367.03|14287.03|14366.2|14286.2|14367.03|14287.03|14366.2|14286.2|9
1723104800000|2024-08-08 08:13:20|14366.4|14286.4|14367.46|14287.46|14367.46|14287.46|14366.05|14286.05|9
1723104810000|2024-08-08 08:13:30|14368.2|14288.2|14372.5|14292.5|14372.5|14292.5|14368.14|14288.14|10
1723104820000|2024-08-08 08:13:40|14372.83|14292.83|14373.1|14293.1|14374.16|14294.16|14372.83|14292.83|9
1723104830000|2024-08-08 08:13:50|14373.31|14293.31|14373.65|14293.65|14374.03|14294.03|14373.31|14293.31|10
1723104840000|2024-08-08 08:14:00|14373.7|14293.7|14373.28|14293.28|14373.7|14293.7|14372.41|14292.41|9
1723104850000|2024-08-08 08:14:10|14373.99|14293.99|14374.58|14294.58|14374.58|14294.58|14373.45|14293.45|10
1723104860000|2024-08-08 08:14:20|14374.98|14294.98|14376.14|14296.14|14376.14|14296.14|14374.97|14294.97|10
1723104870000|2024-08-08 08:14:30|14375.92|14295.92|14377.73|14297.73|14377.73|14297.73|14375.64|14295.64|9
1723104880000|2024-08-08 08:14:40|14377.92|14297.92|14380.68|14300.68|14380.68|14300.68|14377.92|14297.92|10
1723104890000|2024-08-08 08:14:50|14380.74|14300.74|14381.03|14301.03|14381.5|14301.5|14380.68|14300.68|10
1723104900000|2024-08-08 08:15:00|14381.51|14301.51|14383.24|14303.24|14383.24|14303.24|14381.51|14301.51|9
1723104910000|2024-08-08 08:15:10|14383.08|14303.08|14384.54|14304.54|14384.54|14304.54|14382.98|14302.98|10
1723104920000|2024-08-08 08:15:20|14384.5|14304.5|14385.97|14305.97|14386.14|14306.14|14384.5|14304.5|10
1723104930000|2024-08-08 08:15:30|14386.02|14306.02|14387.66|14307.66|14387.66|14307.66|14386.02|14306.02|10
1723104940000|2024-08-08 08:15:40|14387.61|14307.61|14386.61|14306.61|14388.18|14308.18|14386.61|14306.61|8
1723104950000|2024-08-08 08:15:50|14385.66|14305.66|14382.35|14302.35|14385.66|14305.66|14382.35|14302.35|10
1723104960000|2024-08-08 08:16:00|14382.56|14302.56|14383.43|14303.43|14383.66|14303.66|14382.56|14302.56|10
1723104970000|2024-08-08 08:16:10|14383.78|14303.78|14383.35|14303.35|14383.98|14303.98|14383.35|14303.35|9
1723104980000|2024-08-08 08:16:20|14383.22|14303.22|14385.13|14305.13|14385.33|14305.33|14383.22|14303.22|10
1723104990000|2024-08-08 08:16:30|14385.26|14305.26|14391.61|14311.61|14391.61|14311.61|14385.26|14305.26|10
1723105000000|2024-08-08 08:16:40|14392.61|14312.61|14394.7|14314.7|14394.7|14314.7|14392.52|14312.52|10
1723105010000|2024-08-08 08:16:50|14396.19|14316.19|14399.17|14319.17|14399.77|14319.77|14396.19|14316.19|10
1723105020000|2024-08-08 08:17:00|14399.23|14319.23|14401.61|14321.61|14401.61|14321.61|14399.23|14319.23|10
1723105030000|2024-08-08 08:17:10|14401.95|14321.95|14402.35|14322.35|14403.03|14323.03|14401.58|14321.58|10
1723105040000|2024-08-08 08:17:20|14402.36|14322.36|14407.53|14327.53|14407.53|14327.53|14401.71|14321.71|10
1723105050000|2024-08-08 08:17:30|14407.36|14327.36|14409.45|14329.45|14409.47|14329.47|14407.01|14327.01|10
1723105060000|2024-08-08 08:17:40|14410.47|14330.47|14411.75|14331.75|14411.75|14331.75|14410.46|14330.46|9
1723105070000|2024-08-08 08:17:50|14411.98|14331.98|14413.49|14333.49|14414.12|14334.12|14411.98|14331.98|10
1723105080000|2024-08-08 08:18:00|14413.37|14333.37|14412.16|14332.16|14413.57|14333.57|14412.16|14332.16|10
1723105090000|2024-08-08 08:18:10|14412.19|14332.19|14411.49|14331.49|14412.9|14332.9|14411.49|14331.49|10
1723105100000|2024-08-08 08:18:20|14411.63|14331.63|14409.6|14329.6|14411.63|14331.63|14409.6|14329.6|10
1723105110000|2024-08-08 08:18:30|14408.82|14328.82|14410.5|14330.5|14411.18|14331.18|14407.9|14327.9|10
1723105120000|2024-08-08 08:18:40|14410.65|14330.65|14409.67|14329.67|14410.72|14330.72|14409.67|14329.67|10
1723105130000|2024-08-08 08:18:50|14410.24|14330.24|14410.2|14330.2|14410.6|14330.6|14409.78|14329.78|10
1723105140000|2024-08-08 08:19:00|14410.15|14330.15|14411.7|14331.7|14411.7|14331.7|14410.01|14330.01|10
1723105150000|2024-08-08 08:19:10|14411.99|14331.99|14410.9|14330.9|14411.99|14331.99|14410.9|14330.9|10
1723105160000|2024-08-08 08:19:20|14410.94|14330.94|14411.86|14331.86|14411.87|14331.87|14410.94|14330.94|10
1723105170000|2024-08-08 08:19:30|14411.84|14331.84|14412.4|14332.4|14412.4|14332.4|14411.58|14331.58|10
1723105180000|2024-08-08 08:19:40|14412.43|14332.43|14412.47|14332.47|14412.5|14332.5|14411.87|14331.87|9
1723105190000|2024-08-08 08:19:50|14412.52|14332.52|14413.27|14333.27|14413.36|14333.36|14412.52|14332.52|10
1723105200000|2024-08-08 08:20:00|14412.71|14332.71|14412.79|14332.79|14412.79|14332.79|14412.11|14332.11|8
1723105210000|2024-08-08 08:20:10|14412.89|14332.89|14414.24|14334.24|14414.3|14334.3|14412.76|14332.76|9
1723105220000|2024-08-08 08:20:20|14414.02|14334.02|14417.39|14337.39|14417.39|14337.39|14414.02|14334.02|9
1723105230000|2024-08-08 08:20:30|14418.09|14338.09|14418.59|14338.59|14419.21|14339.21|14417.86|14337.86|9
1723105240000|2024-08-08 08:20:40|14418.54|14338.54|14420.28|14340.28|14420.38|14340.38|14418.54|14338.54|9
1723105250000|2024-08-08 08:20:50|14420.11|14340.11|14421.14|14341.14|14421.14|14341.14|14420.1|14340.1|10
1723105260000|2024-08-08 08:21:00|14421.24|14341.24|14421.9|14341.9|14421.9|14341.9|14421.24|14341.24|10
1723105270000|2024-08-08 08:21:10|14422|14342|14424.29|14344.29|14424.29|14344.29|14422|14342|10
1723105280000|2024-08-08 08:21:20|14424.48|14344.48|14423.67|14343.67|14424.48|14344.48|14423.49|14343.49|10
1723105290000|2024-08-08 08:21:30|14423.62|14343.62|14421.59|14341.59|14423.62|14343.62|14421.54|14341.54|9
1723105300000|2024-08-08 08:21:40|14420.41|14340.41|14418.03|14338.03|14420.41|14340.41|14418.02|14338.02|10
1723105310000|2024-08-08 08:21:50|14417.95|14337.95|14413.15|14333.15|14418.05|14338.05|14413.15|14333.15|10
1723105320000|2024-08-08 08:22:00|14412.91|14332.91|14409.73|14329.73|14412.95|14332.95|14409.73|14329.73|10
1723105330000|2024-08-08 08:22:10|14409.81|14329.81|14409.71|14329.71|14409.83|14329.83|14409.62|14329.62|10
1723105340000|2024-08-08 08:22:20|14409.5|14329.5|14409.03|14329.03|14410.29|14330.29|14409.03|14329.03|10
1723105350000|2024-08-08 08:22:30|14409.54|14329.54|14410.63|14330.63|14410.63|14330.63|14409.54|14329.54|10
1723105360000|2024-08-08 08:22:40|14410.53|14330.53|14412.71|14332.71|14412.83|14332.83|14410.53|14330.53|9
1723105370000|2024-08-08 08:22:50|14412.58|14332.58|14413.47|14333.47|14413.47|14333.47|14412.16|14332.16|10
1723105380000|2024-08-08 08:23:00|14413.7|14333.7|14414.02|14334.02|14414.23|14334.23|14413.18|14333.18|10
1723105390000|2024-08-08 08:23:10|14414.31|14334.31|14414.03|14334.03|14414.39|14334.39|14414.03|14334.03|10
1723105400000|2024-08-08 08:23:20|14413.5|14333.5|14412.62|14332.62|14413.51|14333.51|14412.62|14332.62|10
1723105410000|2024-08-08 08:23:30|14412.84|14332.84|14412.6|14332.6|14413.09|14333.09|14412.6|14332.6|10
1723105420000|2024-08-08 08:23:40|14412.18|14332.18|14412.4|14332.4|14412.77|14332.77|14411.92|14331.92|10
1723105430000|2024-08-08 08:23:50|14412.25|14332.25|14411.3|14331.3|14412.25|14332.25|14410.9|14330.9|10
1723105440000|2024-08-08 08:24:00|14411.45|14331.45|14413.93|14333.93|14413.93|14333.93|14411.45|14331.45|10
1723105450000|2024-08-08 08:24:10|14414.05|14334.05|14417.69|14337.69|14417.69|14337.69|14414.05|14334.05|10
1723105460000|2024-08-08 08:24:20|14418.11|14338.11|14420.3|14340.3|14420.3|14340.3|14417.85|14337.85|10
1723105470000|2024-08-08 08:24:30|14420.23|14340.23|14420.49|14340.49|14420.51|14340.51|14420.19|14340.19|9
1723105480000|2024-08-08 08:24:40|14420.27|14340.27|14421.09|14341.09|14421.09|14341.09|14419.97|14339.97|10
1723105490000|2024-08-08 08:24:50|14421.26|14341.26|14421.58|14341.58|14421.94|14341.94|14421.26|14341.26|10
1723105500000|2024-08-08 08:25:00|14421.35|14341.35|14416.5|14336.5|14421.35|14341.35|14416.5|14336.5|10
1723105510000|2024-08-08 08:25:10|14416.33|14336.33|14414.85|14334.85|14416.54|14336.54|14414.84|14334.84|10
1723105520000|2024-08-08 08:25:20|14416.91|14336.91|14418.25|14338.25|14418.58|14338.58|14416.91|14336.91|9
1723105530000|2024-08-08 08:25:30|14418.34|14338.34|14419.47|14339.47|14419.66|14339.66|14418.34|14338.34|10
1723105540000|2024-08-08 08:25:40|14419.98|14339.98|14420.92|14340.92|14420.92|14340.92|14419.98|14339.98|9
1723105550000|2024-08-08 08:25:50|14420.96|14340.96|14421.82|14341.82|14421.82|14341.82|14420.88|14340.88|10
1723105560000|2024-08-08 08:26:00|14421.79|14341.79|14423.89|14343.89|14423.9|14343.9|14421.79|14341.79|10
1723105570000|2024-08-08 08:26:10|14423.98|14343.98|14431.02|14351.02|14431.02|14351.02|14423.98|14343.98|10
1723105580000|2024-08-08 08:26:20|14431.17|14351.17|14432.16|14352.16|14432.61|14352.61|14430.94|14350.94|10
1723105590000|2024-08-08 08:26:30|14431.92|14351.92|14430.18|14350.18|14431.92|14351.92|14430.18|14350.18|10
1723105600000|2024-08-08 08:26:40|14429.87|14349.87|14430.03|14350.03|14430.03|14350.03|14429.46|14349.46|10
1723105610000|2024-08-08 08:26:50|14429.98|14349.98|14431.39|14351.39|14431.39|14351.39|14429.98|14349.98|10
1723105620000|2024-08-08 08:27:00|14431.54|14351.54|14431.64|14351.64|14431.64|14351.64|14431.35|14351.35|10
1723105630000|2024-08-08 08:27:10|14431.41|14351.41|14428.78|14348.78|14431.51|14351.51|14428.78|14348.78|9
1723105640000|2024-08-08 08:27:20|14428.88|14348.88|14427.25|14347.25|14428.88|14348.88|14427.25|14347.25|10
1723105650000|2024-08-08 08:27:30|14426.67|14346.67|14426.33|14346.33|14426.85|14346.85|14426.32|14346.32|9
1723105660000|2024-08-08 08:27:40|14426.34|14346.34|14423.77|14343.77|14426.34|14346.34|14423.77|14343.77|10
1723105670000|2024-08-08 08:27:50|14423.65|14343.65|14422.77|14342.77|14424.24|14344.24|14422.77|14342.77|10
1723105680000|2024-08-08 08:28:00|14422.72|14342.72|14421.99|14341.99|14422.77|14342.77|14421.98|14341.98|10
1723105690000|2024-08-08 08:28:10|14422.74|14342.74|14422.76|14342.76|14423.05|14343.05|14422.44|14342.44|10
1723105700000|2024-08-08 08:28:20|14422.64|14342.64|14423.21|14343.21|14423.4|14343.4|14422.64|14342.64|10
1723105710000|2024-08-08 08:28:30|14423.12|14343.12|14423.66|14343.66|14424.2|14344.2|14422.85|14342.85|10
1723105720000|2024-08-08 08:28:40|14423.85|14343.85|14423.14|14343.14|14424.07|14344.07|14423.14|14343.14|10
1723105730000|2024-08-08 08:28:50|14423.06|14343.06|14423.56|14343.56|14423.86|14343.86|14423.06|14343.06|10
1723105740000|2024-08-08 08:29:00|14423.84|14343.84|14424.36|14344.36|14424.88|14344.88|14423.84|14343.84|10
1723105750000|2024-08-08 08:29:10|14424.13|14344.13|14425.13|14345.13|14425.13|14345.13|14424.13|14344.13|10
1723105760000|2024-08-08 08:29:20|14424.58|14344.58|14422.11|14342.11|14424.58|14344.58|14422.11|14342.11|10
1723105770000|2024-08-08 08:29:30|14421.6|14341.6|14418.28|14338.28|14421.64|14341.64|14418.28|14338.28|10
1723105780000|2024-08-08 08:29:40|14418.1|14338.1|14416.22|14336.22|14418.1|14338.1|14416.22|14336.22|10
1723105790000|2024-08-08 08:29:50|14415.67|14335.67|14412.83|14332.83|14415.67|14335.67|14412.83|14332.83|10
1723105800000|2024-08-08 08:30:00|14412.57|14332.57|14409.24|14329.24|14412.57|14332.57|14409.24|14329.24|10
1723105810000|2024-08-08 08:30:10|14409.18|14329.18|14408.05|14328.05|14409.18|14329.18|14407.11|14327.11|10
1723105820000|2024-08-08 08:30:20|14408.1|14328.1|14403.67|14323.67|14408.1|14328.1|14403.67|14323.67|10
1723105830000|2024-08-08 08:30:30|14404.23|14324.23|14406.42|14326.42|14407.88|14327.88|14404.23|14324.23|10
1723105840000|2024-08-08 08:30:40|14406.69|14326.69|14408.02|14328.02|14408.02|14328.02|14406.67|14326.67|10
1723105850000|2024-08-08 08:30:50|14408.5|14328.5|14408.62|14328.62|14409.62|14329.62|14408.5|14328.5|10
1723105860000|2024-08-08 08:31:00|14408.16|14328.16|14409.53|14329.53|14409.83|14329.83|14407.99|14327.99|10
1723105870000|2024-08-08 08:31:10|14409.28|14329.28|14407.82|14327.82|14410.35|14330.35|14407.82|14327.82|10
1723105880000|2024-08-08 08:31:20|14407.58|14327.58|14412.68|14332.68|14412.68|14332.68|14407.58|14327.58|10
1723105890000|2024-08-08 08:31:30|14412.86|14332.86|14412.24|14332.24|14413.98|14333.98|14412.24|14332.24|10
1723105900000|2024-08-08 08:31:40|14412.84|14332.84|14412.21|14332.21|14412.97|14332.97|14411.93|14331.93|10
1723105910000|2024-08-08 08:31:50|14412.45|14332.45|14412.38|14332.38|14412.74|14332.74|14412.19|14332.19|10
1723105920000|2024-08-08 08:32:00|14412.54|14332.54|14413.35|14333.35|14413.35|14333.35|14412.02|14332.02|10
1723105930000|2024-08-08 08:32:10|14413.26|14333.26|14413.32|14333.32|14413.75|14333.75|14413.22|14333.22|10
1723105940000|2024-08-08 08:32:20|14413.26|14333.26|14411.26|14331.26|14413.26|14333.26|14411.26|14331.26|10
1723105950000|2024-08-08 08:32:30|14411.22|14331.22|14411.55|14331.55|14411.98|14331.98|14411.22|14331.22|10
1723105960000|2024-08-08 08:32:40|14411.41|14331.41|14413.68|14333.68|14413.72|14333.72|14411.37|14331.37|10
1723105970000|2024-08-08 08:32:50|14413.66|14333.66|14412.6|14332.6|14413.66|14333.66|14412.13|14332.13|9
1723105980000|2024-08-08 08:33:00|14412.7|14332.7|14413.8|14333.8|14413.8|14333.8|14412.7|14332.7|10
1723105990000|2024-08-08 08:33:10|14414.24|14334.24|14414.53|14334.53|14414.98|14334.98|14414.12|14334.12|10
1723106000000|2024-08-08 08:33:20|14414.51|14334.51|14413.43|14333.43|14414.51|14334.51|14413.42|14333.42|9
1723106010000|2024-08-08 08:33:30|14413.01|14333.01|14412.02|14332.02|14413.01|14333.01|14412.02|14332.02|10
1723106020000|2024-08-08 08:33:40|14411.7|14331.7|14411.61|14331.61|14411.7|14331.7|14410.77|14330.77|9
1723106030000|2024-08-08 08:33:50|14411.52|14331.52|14412.03|14332.03|14412.03|14332.03|14411.52|14331.52|9
1723106040000|2024-08-08 08:34:00|14412.08|14332.08|14410.02|14330.02|14412.08|14332.08|14410.02|14330.02|10
1723106050000|2024-08-08 08:34:10|14409.66|14329.66|14411.66|14331.66|14411.66|14331.66|14409.66|14329.66|10
1723106060000|2024-08-08 08:34:20|14411.62|14331.62|14414.71|14334.71|14414.71|14334.71|14411.62|14331.62|9
1723106070000|2024-08-08 08:34:30|14415.06|14335.06|14415.38|14335.38|14415.43|14335.43|14414.94|14334.94|10
1723106080000|2024-08-08 08:34:40|14414.95|14334.95|14415.15|14335.15|14415.38|14335.38|14414.92|14334.92|10
1723106090000|2024-08-08 08:34:50|14415.48|14335.48|14416.8|14336.8|14416.8|14336.8|14415.48|14335.48|8
1723106100000|2024-08-08 08:35:00|14416.68|14336.68|14418.33|14338.33|14418.33|14338.33|14416.43|14336.43|10
1723106110000|2024-08-08 08:35:10|14419.11|14339.11|14419.42|14339.42|14419.57|14339.57|14419.03|14339.03|10
1723106120000|2024-08-08 08:35:20|14419.43|14339.43|14419.77|14339.77|14420.55|14340.55|14419.43|14339.43|9
1723106130000|2024-08-08 08:35:30|14419.92|14339.92|14420.87|14340.87|14421.7|14341.7|14419.92|14339.92|10
1723106140000|2024-08-08 08:35:40|14421.06|14341.06|14421.52|14341.52|14421.83|14341.83|14421.06|14341.06|10
1723106150000|2024-08-08 08:35:50|14421.46|14341.46|14418.84|14338.84|14421.58|14341.58|14418.84|14338.84|10
1723106160000|2024-08-08 08:36:00|14418.73|14338.73|14420.01|14340.01|14420.01|14340.01|14418.73|14338.73|10
1723106170000|2024-08-08 08:36:10|14420.03|14340.03|14421.45|14341.45|14421.49|14341.49|14420.03|14340.03|10
1723106180000|2024-08-08 08:36:20|14421.57|14341.57|14421.63|14341.63|14422.36|14342.36|14421.54|14341.54|10
1723106190000|2024-08-08 08:36:30|14421.57|14341.57|14423.03|14343.03|14423.03|14343.03|14421.57|14341.57|10
1723106200000|2024-08-08 08:36:40|14421.82|14341.82|14421.56|14341.56|14421.99|14341.99|14421.56|14341.56|9
1723106210000|2024-08-08 08:36:50|14421.37|14341.37|14420.36|14340.36|14421.37|14341.37|14420.36|14340.36|10
1723106220000|2024-08-08 08:37:00|14421.58|14341.58|14422.07|14342.07|14422.54|14342.54|14421.46|14341.46|10
1723106230000|2024-08-08 08:37:10|14421.91|14341.91|14420.75|14340.75|14421.91|14341.91|14420.75|14340.75|10
1723106240000|2024-08-08 08:37:20|14420.69|14340.69|14420.51|14340.51|14421.26|14341.26|14420.5|14340.5|10
1723106250000|2024-08-08 08:37:30|14420.39|14340.39|14420.54|14340.54|14420.54|14340.54|14420.1|14340.1|10
1723106260000|2024-08-08 08:37:40|14420.62|14340.62|14417.32|14337.32|14420.66|14340.66|14417.32|14337.32|10
1723106270000|2024-08-08 08:37:50|14417.46|14337.46|14418.4|14338.4|14418.4|14338.4|14416.39|14336.39|10
1723106280000|2024-08-08 08:38:00|14418.78|14338.78|14420.15|14340.15|14420.15|14340.15|14418.78|14338.78|9
1723106290000|2024-08-08 08:38:10|14420.36|14340.36|14421.23|14341.23|14421.72|14341.72|14420.36|14340.36|9
1723106300000|2024-08-08 08:38:20|14420.91|14340.91|14420.94|14340.94|14422.5|14342.5|14420.91|14340.91|10
1723106310000|2024-08-08 08:38:30|14420.76|14340.76|14420.37|14340.37|14420.76|14340.76|14420.37|14340.37|10
1723106320000|2024-08-08 08:38:40|14420.47|14340.47|14421.31|14341.31|14421.31|14341.31|14420.1|14340.1|10
1723106330000|2024-08-08 08:38:50|14421.32|14341.32|14421.97|14341.97|14422.94|14342.94|14421.32|14341.32|10
1723106340000|2024-08-08 08:39:00|14422.02|14342.02|14423.72|14343.72|14424.02|14344.02|14421.87|14341.87|10
1723106350000|2024-08-08 08:39:10|14423.43|14343.43|14425.16|14345.16|14425.16|14345.16|14423.29|14343.29|10
1723106360000|2024-08-08 08:39:20|14425.18|14345.18|14426.72|14346.72|14426.72|14346.72|14425.18|14345.18|10
1723106370000|2024-08-08 08:39:30|14426.79|14346.79|14427.85|14347.85|14428.2|14348.2|14426.79|14346.79|9
1723106380000|2024-08-08 08:39:40|14427.76|14347.76|14427.74|14347.74|14427.78|14347.78|14427.39|14347.39|10
1723106390000|2024-08-08 08:39:50|14427.66|14347.66|14427.75|14347.75|14428.47|14348.47|14427.66|14347.66|9
1723106400000|2024-08-08 08:40:00|14427.47|14347.47|14426.35|14346.35|14427.47|14347.47|14426.35|14346.35|10
1723106410000|2024-08-08 08:40:10|14426.11|14346.11|14425.52|14345.52|14426.36|14346.36|14425.52|14345.52|10
1723106420000|2024-08-08 08:40:20|14425.71|14345.71|14427.96|14347.96|14427.96|14347.96|14425.71|14345.71|10
1723106430000|2024-08-08 08:40:30|14427.93|14347.93|14429.22|14349.22|14429.22|14349.22|14427.93|14347.93|10
1723106440000|2024-08-08 08:40:40|14429.53|14349.53|14432.07|14352.07|14432.07|14352.07|14429.53|14349.53|10
1723106450000|2024-08-08 08:40:50|14432.09|14352.09|14435.59|14355.59|14435.59|14355.59|14432.07|14352.07|10
1723106460000|2024-08-08 08:41:00|14436.03|14356.03|14437.39|14357.39|14437.39|14357.39|14435.42|14355.42|10
1723106470000|2024-08-08 08:41:10|14437.75|14357.75|14438.59|14358.59|14438.67|14358.67|14437.62|14357.62|10
1723106480000|2024-08-08 08:41:20|14438.53|14358.53|14439.8|14359.8|14439.92|14359.92|14438.28|14358.28|10
1723106490000|2024-08-08 08:41:30|14439.89|14359.89|14438.46|14358.46|14439.89|14359.89|14438.46|14358.46|10
1723106500000|2024-08-08 08:41:40|14438.36|14358.36|14437.7|14357.7|14438.36|14358.36|14437.65|14357.65|9
1723106510000|2024-08-08 08:41:50|14437.9|14357.9|14438.21|14358.21|14438.36|14358.36|14437.65|14357.65|10
1723106520000|2024-08-08 08:42:00|14437.9|14357.9|14438.3|14358.3|14438.69|14358.69|14437.9|14357.9|10
1723106530000|2024-08-08 08:42:10|14438.27|14358.27|14437.05|14357.05|14438.27|14358.27|14437.04|14357.04|10
1723106540000|2024-08-08 08:42:20|14436.62|14356.62|14436.23|14356.23|14436.67|14356.67|14435.93|14355.93|10
1723106550000|2024-08-08 08:42:30|14436.08|14356.08|14436.23|14356.23|14436.65|14356.65|14436.08|14356.08|9
1723106560000|2024-08-08 08:42:40|14436.25|14356.25|14434.55|14354.55|14436.33|14356.33|14434.55|14354.55|10
1723106570000|2024-08-08 08:42:50|14434.17|14354.17|14434.89|14354.89|14434.89|14354.89|14434.17|14354.17|10
1723106580000|2024-08-08 08:43:00|14434.95|14354.95|14434.83|14354.83|14435.32|14355.32|14434.7|14354.7|9
1723106590000|2024-08-08 08:43:10|14434.9|14354.9|14437.65|14357.65|14437.8|14357.8|14434.9|14354.9|10
1723106600000|2024-08-08 08:43:20|14438.14|14358.14|14436.09|14356.09|14438.14|14358.14|14436.09|14356.09|10
1723106610000|2024-08-08 08:43:30|14435.04|14355.04|14433.21|14353.21|14435.04|14355.04|14433.17|14353.17|10
1723106620000|2024-08-08 08:43:40|14433.26|14353.26|14433.28|14353.28|14433.61|14353.61|14433.26|14353.26|10
1723106630000|2024-08-08 08:43:50|14433.33|14353.33|14433.38|14353.38|14433.42|14353.42|14433.01|14353.01|10
1723106640000|2024-08-08 08:44:00|14433.59|14353.59|14434.62|14354.62|14434.62|14354.62|14433.53|14353.53|10
1723106650000|2024-08-08 08:44:10|14434.87|14354.87|14436.73|14356.73|14436.73|14356.73|14434.87|14354.87|10
1723106660000|2024-08-08 08:44:20|14436.62|14356.62|14437.03|14357.03|14437.12|14357.12|14436.62|14356.62|10
1723106670000|2024-08-08 08:44:30|14437.38|14357.38|14438.07|14358.07|14438.47|14358.47|14437.38|14357.38|10
1723106680000|2024-08-08 08:44:40|14438.04|14358.04|14439.51|14359.51|14439.51|14359.51|14438.04|14358.04|10
1723106690000|2024-08-08 08:44:50|14439.73|14359.73|14438.83|14358.83|14439.73|14359.73|14438.83|14358.83|8
1723106700000|2024-08-08 08:45:00|14438.79|14358.79|14439.08|14359.08|14439.2|14359.2|14438.79|14358.79|10
1723106710000|2024-08-08 08:45:10|14439.24|14359.24|14439.65|14359.65|14440|14360|14439.24|14359.24|10
1723106720000|2024-08-08 08:45:20|14439.59|14359.59|14439.04|14359.04|14439.59|14359.59|14439.04|14359.04|10
1723106730000|2024-08-08 08:45:30|14438.72|14358.72|14438|14358|14439.15|14359.15|14438|14358|10
1723106740000|2024-08-08 08:45:40|14437.8|14357.8|14435.09|14355.09|14437.8|14357.8|14435.09|14355.09|10
1723106750000|2024-08-08 08:45:50|14435.15|14355.15|14435.69|14355.69|14435.69|14355.69|14435.15|14355.15|10
1723106760000|2024-08-08 08:46:00|14435.4|14355.4|14434|14354|14435.46|14355.46|14434|14354|9
1723106770000|2024-08-08 08:46:10|14433.77|14353.77|14432.86|14352.86|14433.82|14353.82|14432.86|14352.86|9
1723106780000|2024-08-08 08:46:20|14432.51|14352.51|14431.34|14351.34|14432.51|14352.51|14431.34|14351.34|10
1723106790000|2024-08-08 08:46:30|14431.38|14351.38|14429.81|14349.81|14431.38|14351.38|14429.81|14349.81|10
1723106800000|2024-08-08 08:46:40|14429.44|14349.44|14425.84|14345.84|14429.44|14349.44|14425.84|14345.84|10
1723106810000|2024-08-08 08:46:50|14425.68|14345.68|14428.5|14348.5|14428.5|14348.5|14425.68|14345.68|10
1723106820000|2024-08-08 08:47:00|14428.93|14348.93|14429.91|14349.91|14429.91|14349.91|14428.83|14348.83|9
1723106830000|2024-08-08 08:47:10|14430.23|14350.23|14430.06|14350.06|14430.39|14350.39|14429.54|14349.54|10
1723106840000|2024-08-08 08:47:20|14430.11|14350.11|14430.15|14350.15|14430.42|14350.42|14430|14350|10
1723106850000|2024-08-08 08:47:30|14430.26|14350.26|14430.74|14350.74|14430.74|14350.74|14430.09|14350.09|9
1723106860000|2024-08-08 08:47:40|14430.69|14350.69|14432.7|14352.7|14432.92|14352.92|14430.66|14350.66|10
1723106870000|2024-08-08 08:47:50|14432.79|14352.79|14434.34|14354.34|14434.8|14354.8|14432.79|14352.79|10
1723106880000|2024-08-08 08:48:00|14434.27|14354.27|14434.99|14354.99|14435.06|14355.06|14434.17|14354.17|10
1723106890000|2024-08-08 08:48:10|14434.8|14354.8|14436.46|14356.46|14436.47|14356.47|14434.67|14354.67|9
1723106900000|2024-08-08 08:48:20|14437.04|14357.04|14437.88|14357.88|14438.22|14358.22|14437.04|14357.04|10
1723106910000|2024-08-08 08:48:30|14437.86|14357.86|14438.6|14358.6|14438.65|14358.65|14437.75|14357.75|9
1723106920000|2024-08-08 08:48:40|14438.59|14358.59|14439.01|14359.01|14439.17|14359.17|14438.22|14358.22|10
1723106930000|2024-08-08 08:48:50|14439.19|14359.19|14440.51|14360.51|14441.29|14361.29|14439.19|14359.19|10
1723106940000|2024-08-08 08:49:00|14440.55|14360.55|14440.06|14360.06|14440.81|14360.81|14439.53|14359.53|10
1723106950000|2024-08-08 08:49:10|14440.27|14360.27|14441.43|14361.43|14441.43|14361.43|14440.26|14360.26|10
1723106960000|2024-08-08 08:49:20|14441.39|14361.39|14442.46|14362.46|14442.46|14362.46|14441.36|14361.36|10
1723106970000|2024-08-08 08:49:30|14442.19|14362.19|14442.74|14362.74|14443.12|14363.12|14442.19|14362.19|10
1723106980000|2024-08-08 08:49:40|14442.88|14362.88|14444.18|14364.18|14445.11|14365.11|14442.88|14362.88|10
1723106990000|2024-08-08 08:49:50|14443.94|14363.94|14443.94|14363.94|14444.21|14364.21|14443.91|14363.91|10
1723107000000|2024-08-08 08:50:00|14443.97|14363.97|14444.53|14364.53|14444.56|14364.56|14443.97|14363.97|10
1723107010000|2024-08-08 08:50:10|14444.49|14364.49|14442.63|14362.63|14444.49|14364.49|14442.63|14362.63|10
1723107020000|2024-08-08 08:50:20|14442.56|14362.56|14443.1|14363.1|14444.7|14364.7|14441.99|14361.99|10
1723107030000|2024-08-08 08:50:30|14442.97|14362.97|14449.9|14369.9|14449.9|14369.9|14442.77|14362.77|10
1723107040000|2024-08-08 08:50:40|14450.19|14370.19|14450.06|14370.06|14451.58|14371.58|14450.06|14370.06|10
1723107050000|2024-08-08 08:50:50|14449.05|14369.05|14445.51|14365.51|14449.05|14369.05|14445.51|14365.51|10
1723107060000|2024-08-08 08:51:00|14445.24|14365.24|14448.01|14368.01|14448.01|14368.01|14445.2|14365.2|10
1723107070000|2024-08-08 08:51:10|14448.19|14368.19|14447.32|14367.32|14448.21|14368.21|14447.32|14367.32|8
1723107080000|2024-08-08 08:51:20|14446.96|14366.96|14443.08|14363.08|14446.96|14366.96|14443.08|14363.08|10
1723107090000|2024-08-08 08:51:30|14442.71|14362.71|14442.44|14362.44|14442.71|14362.71|14442.12|14362.12|10
1723107100000|2024-08-08 08:51:40|14442.09|14362.09|14437.69|14357.69|14442.09|14362.09|14437.69|14357.69|10
1723107110000|2024-08-08 08:51:50|14436.4|14356.4|14436.62|14356.62|14436.62|14356.62|14435.76|14355.76|10
1723107120000|2024-08-08 08:52:00|14437.62|14357.62|14438.27|14358.27|14438.9|14358.9|14437.62|14357.62|10
1723107130000|2024-08-08 08:52:10|14438.52|14358.52|14435.54|14355.54|14438.52|14358.52|14435.54|14355.54|10
1723107140000|2024-08-08 08:52:20|14435.4|14355.4|14435.92|14355.92|14436.2|14356.2|14435.4|14355.4|10
1723107150000|2024-08-08 08:52:30|14434.54|14354.54|14434.87|14354.87|14435.31|14355.31|14434.54|14354.54|10
1723107160000|2024-08-08 08:52:40|14434.59|14354.59|14435.89|14355.89|14436.06|14356.06|14434.59|14354.59|10
1723107170000|2024-08-08 08:52:50|14435.91|14355.91|14436.79|14356.79|14436.87|14356.87|14435.91|14355.91|10
1723107180000|2024-08-08 08:53:00|14436.82|14356.82|14437.52|14357.52|14437.52|14357.52|14436.45|14356.45|10
1723107190000|2024-08-08 08:53:10|14437.53|14357.53|14436.8|14356.8|14437.59|14357.59|14436.8|14356.8|10
1723107200000|2024-08-08 08:53:20|14436.61|14356.61|14437.02|14357.02|14437.02|14357.02|14436.22|14356.22|10
1723107210000|2024-08-08 08:53:30|14437.26|14357.26|14436.53|14356.53|14437.26|14357.26|14436.41|14356.41|10
1723107220000|2024-08-08 08:53:40|14436.59|14356.59|14436.51|14356.51|14436.86|14356.86|14436.41|14356.41|9
1723107230000|2024-08-08 08:53:50|14436.49|14356.49|14437.23|14357.23|14437.23|14357.23|14436.36|14356.36|10
1723107240000|2024-08-08 08:54:00|14437.34|14357.34|14435.96|14355.96|14437.57|14357.57|14435.96|14355.96|10
1723107250000|2024-08-08 08:54:10|14435.71|14355.71|14434.15|14354.15|14435.71|14355.71|14434.15|14354.15|10
1723107260000|2024-08-08 08:54:20|14434.04|14354.04|14433.41|14353.41|14434.04|14354.04|14433.41|14353.41|8
1723107270000|2024-08-08 08:54:30|14433.55|14353.55|14433.89|14353.89|14433.89|14353.89|14433.3|14353.3|10
1723107280000|2024-08-08 08:54:40|14434.01|14354.01|14435.62|14355.62|14435.62|14355.62|14433.96|14353.96|9
1723107290000|2024-08-08 08:54:50|14435.65|14355.65|14435.61|14355.61|14435.84|14355.84|14435.52|14355.52|10
1723107300000|2024-08-08 08:55:00|14435.51|14355.51|14436.75|14356.75|14436.76|14356.76|14435.47|14355.47|10
1723107310000|2024-08-08 08:55:10|14436.57|14356.57|14441.25|14361.25|14441.25|14361.25|14436.57|14356.57|10
1723107320000|2024-08-08 08:55:20|14441.42|14361.42|14437.4|14357.4|14441.79|14361.79|14437.34|14357.34|10
1723107330000|2024-08-08 08:55:30|14437.48|14357.48|14438.13|14358.13|14438.31|14358.31|14437.48|14357.48|10
1723107340000|2024-08-08 08:55:40|14437.81|14357.81|14438.43|14358.43|14438.77|14358.77|14437.81|14357.81|10
1723107350000|2024-08-08 08:55:50|14438.32|14358.32|14437.74|14357.74|14438.32|14358.32|14437.74|14357.74|10
1723107360000|2024-08-08 08:56:00|14437.69|14357.69|14438.71|14358.71|14438.77|14358.77|14437.69|14357.69|10
1723107370000|2024-08-08 08:56:10|14439.48|14359.48|14439.8|14359.8|14439.88|14359.88|14439.27|14359.27|10
1723107380000|2024-08-08 08:56:20|14439.72|14359.72|14439.44|14359.44|14440.31|14360.31|14439.44|14359.44|10
1723107390000|2024-08-08 08:56:30|14439.45|14359.45|14441.47|14361.47|14441.47|14361.47|14439.45|14359.45|10
1723107400000|2024-08-08 08:56:40|14441.79|14361.79|14440.65|14360.65|14441.79|14361.79|14440.65|14360.65|10
1723107410000|2024-08-08 08:56:50|14440.44|14360.44|14439.53|14359.53|14440.49|14360.49|14439.36|14359.36|10
1723107420000|2024-08-08 08:57:00|14439.54|14359.54|14440.77|14360.77|14440.77|14360.77|14439.25|14359.25|10
1723107430000|2024-08-08 08:57:10|14440.69|14360.69|14438.79|14358.79|14440.74|14360.74|14438.79|14358.79|10
1723107440000|2024-08-08 08:57:20|14438.42|14358.42|14435.88|14355.88|14438.42|14358.42|14435.88|14355.88|10
1723107450000|2024-08-08 08:57:30|14435.89|14355.89|14435.26|14355.26|14435.89|14355.89|14435|14355|10
1723107460000|2024-08-08 08:57:40|14435.44|14355.44|14435.46|14355.46|14435.68|14355.68|14434.95|14354.95|9
1723107470000|2024-08-08 08:57:50|14435.44|14355.44|14434.53|14354.53|14435.44|14355.44|14434.53|14354.53|10
1723107480000|2024-08-08 08:58:00|14434.47|14354.47|14433.2|14353.2|14434.47|14354.47|14433.2|14353.2|10
1723107490000|2024-08-08 08:58:10|14433.38|14353.38|14433.04|14353.04|14433.64|14353.64|14433.04|14353.04|10
1723107500000|2024-08-08 08:58:20|14432.85|14352.85|14432.62|14352.62|14433.13|14353.13|14432.61|14352.61|10
1723107510000|2024-08-08 08:58:30|14431.7|14351.7|14429.64|14349.64|14431.7|14351.7|14429.64|14349.64|10
1723107520000|2024-08-08 08:58:40|14429.53|14349.53|14428.51|14348.51|14429.53|14349.53|14428.51|14348.51|10
1723107530000|2024-08-08 08:58:50|14428.33|14348.33|14425.18|14345.18|14428.6|14348.6|14424.83|14344.83|10
1723107540000|2024-08-08 08:59:00|14425.45|14345.45|14425.66|14345.66|14425.66|14345.66|14424.75|14344.75|10
1723107550000|2024-08-08 08:59:10|14425.68|14345.68|14425.4|14345.4|14425.87|14345.87|14425.4|14345.4|9
1723107560000|2024-08-08 08:59:20|14425.39|14345.39|14427.24|14347.24|14427.24|14347.24|14425.39|14345.39|10
1723107570000|2024-08-08 08:59:30|14427.4|14347.4|14428.72|14348.72|14429.43|14349.43|14427.4|14347.4|9
1723107580000|2024-08-08 08:59:40|14427.94|14347.94|14428.57|14348.57|14428.86|14348.86|14427.92|14347.92|10
1723107590000|2024-08-08 08:59:50|14428.53|14348.53|14429.38|14349.38|14429.38|14349.38|14428.53|14348.53|9
1723107600000|2024-08-08 09:00:00|14429.72|14349.72|14432.89|14352.89|14432.96|14352.96|14429.69|14349.69|10
1723107610000|2024-08-08 09:00:10|14433.39|14353.39|14432.93|14352.93|14433.39|14353.39|14432.91|14352.91|10
1723107620000|2024-08-08 09:00:20|14432.53|14352.53|14433.48|14353.48|14433.48|14353.48|14432.36|14352.36|10
1723107630000|2024-08-08 09:00:30|14433.41|14353.41|14432.18|14352.18|14433.41|14353.41|14432.18|14352.18|10
1723107640000|2024-08-08 09:00:40|14432.03|14352.03|14431.85|14351.85|14432.27|14352.27|14431.59|14351.59|10
1723107650000|2024-08-08 09:00:50|14431.99|14351.99|14431.01|14351.01|14431.99|14351.99|14431.01|14351.01|9
1723107660000|2024-08-08 09:01:00|14430.85|14350.85|14431.12|14351.12|14431.59|14351.59|14430.74|14350.74|10
1723107670000|2024-08-08 09:01:10|14430.85|14350.85|14428.03|14348.03|14430.85|14350.85|14428.03|14348.03|10
1723107680000|2024-08-08 09:01:20|14428.09|14348.09|14425.3|14345.3|14428.29|14348.29|14425.3|14345.3|10
1723107690000|2024-08-08 09:01:30|14425.37|14345.37|14422.34|14342.34|14425.61|14345.61|14422.34|14342.34|10
1723107700000|2024-08-08 09:01:40|14422.6|14342.6|14422.98|14342.98|14422.98|14342.98|14422.25|14342.25|10
1723107710000|2024-08-08 09:01:50|14423.24|14343.24|14422.45|14342.45|14423.29|14343.29|14421.37|14341.37|10
1723107720000|2024-08-08 09:02:00|14423.08|14343.08|14425.08|14345.08|14425.08|14345.08|14423.08|14343.08|10
1723107730000|2024-08-08 09:02:10|14425.14|14345.14|14425.81|14345.81|14425.81|14345.81|14425.03|14345.03|9
1723107740000|2024-08-08 09:02:20|14425.72|14345.72|14429.07|14349.07|14429.07|14349.07|14425.35|14345.35|9
1723107750000|2024-08-08 09:02:30|14429.94|14349.94|14432.08|14352.08|14432.08|14352.08|14429.94|14349.94|10
1723107760000|2024-08-08 09:02:40|14432.31|14352.31|14434.8|14354.8|14434.95|14354.95|14431.96|14351.96|10
1723107770000|2024-08-08 09:02:50|14436.34|14356.34|14437.4|14357.4|14437.55|14357.55|14436.34|14356.34|10
1723107780000|2024-08-08 09:03:00|14437.24|14357.24|14441.93|14361.93|14441.93|14361.93|14437.24|14357.24|10
1723107790000|2024-08-08 09:03:10|14442.31|14362.31|14441.16|14361.16|14442.87|14362.87|14441.16|14361.16|10
1723107800000|2024-08-08 09:03:20|14440.84|14360.84|14439.45|14359.45|14441.45|14361.45|14439.45|14359.45|10
1723107810000|2024-08-08 09:03:30|14439.59|14359.59|14438.37|14358.37|14439.65|14359.65|14438.37|14358.37|10
1723107820000|2024-08-08 09:03:40|14437.81|14357.81|14438.07|14358.07|14438.27|14358.27|14437.49|14357.49|9
1723107830000|2024-08-08 09:03:50|14437.81|14357.81|14437.33|14357.33|14438.26|14358.26|14437.33|14357.33|9
1723107840000|2024-08-08 09:04:00|14437.27|14357.27|14432.18|14352.18|14437.27|14357.27|14432.18|14352.18|10
1723107850000|2024-08-08 09:04:10|14432.17|14352.17|14429.62|14349.62|14432.21|14352.21|14429.62|14349.62|10
1723107860000|2024-08-08 09:04:20|14429.18|14349.18|14423.53|14343.53|14429.35|14349.35|14423.5|14343.5|9
1723107870000|2024-08-08 09:04:30|14423.43|14343.43|14422.94|14342.94|14423.43|14343.43|14422.94|14342.94|10
1723107880000|2024-08-08 09:04:40|14422.71|14342.71|14421.97|14341.97|14423.04|14343.04|14421.97|14341.97|9
1723107890000|2024-08-08 09:04:50|14421.92|14341.92|14421.71|14341.71|14422.22|14342.22|14421.66|14341.66|10
1723107900000|2024-08-08 09:05:00|14421.66|14341.66|14420.53|14340.53|14421.79|14341.79|14420.53|14340.53|10
1723107910000|2024-08-08 09:05:10|14421.01|14341.01|14419.4|14339.4|14421.1|14341.1|14419.16|14339.16|10
1723107920000|2024-08-08 09:05:20|14419.42|14339.42|14418.33|14338.33|14419.42|14339.42|14418.27|14338.27|10
1723107930000|2024-08-08 09:05:30|14418.32|14338.32|14416.86|14336.86|14418.34|14338.34|14416.86|14336.86|10
1723107940000|2024-08-08 09:05:40|14416.88|14336.88|14417.34|14337.34|14417.34|14337.34|14416.53|14336.53|10
1723107950000|2024-08-08 09:05:50|14417.53|14337.53|14420.57|14340.57|14420.65|14340.65|14417.53|14337.53|9
1723107960000|2024-08-08 09:06:00|14420.59|14340.59|14421.45|14341.45|14421.52|14341.52|14420.47|14340.47|10
1723107970000|2024-08-08 09:06:10|14421.86|14341.86|14421.77|14341.77|14422.36|14342.36|14421.72|14341.72|10
1723107980000|2024-08-08 09:06:20|14421.87|14341.87|14422.18|14342.18|14422.59|14342.59|14421.87|14341.87|10
1723107990000|2024-08-08 09:06:30|14422.09|14342.09|14420.53|14340.53|14422.09|14342.09|14420.53|14340.53|10
1723108000000|2024-08-08 09:06:40|14420.39|14340.39|14420.45|14340.45|14420.56|14340.56|14420.06|14340.06|10
1723108010000|2024-08-08 09:06:50|14420.43|14340.43|14418.79|14338.79|14420.43|14340.43|14418.79|14338.79|10
1723108020000|2024-08-08 09:07:00|14419.12|14339.12|14419.05|14339.05|14419.61|14339.61|14418.64|14338.64|10
1723108030000|2024-08-08 09:07:10|14418.73|14338.73|14418.58|14338.58|14418.73|14338.73|14417.94|14337.94|10
1723108040000|2024-08-08 09:07:20|14418.62|14338.62|14420.91|14340.91|14420.91|14340.91|14418.62|14338.62|10
1723108050000|2024-08-08 09:07:30|14420.98|14340.98|14419.3|14339.3|14421.09|14341.09|14419.22|14339.22|10
1723108060000|2024-08-08 09:07:40|14418.95|14338.95|14416.23|14336.23|14418.95|14338.95|14416.23|14336.23|10
1723108070000|2024-08-08 09:07:50|14415.09|14335.09|14411.21|14331.21|14415.54|14335.54|14411.21|14331.21|10
1723108080000|2024-08-08 09:08:00|14411.87|14331.87|14411.51|14331.51|14412.07|14332.07|14411.51|14331.51|9
1723108090000|2024-08-08 09:08:10|14411.53|14331.53|14409.05|14329.05|14411.53|14331.53|14409.05|14329.05|9
1723108100000|2024-08-08 09:08:20|14407.64|14327.64|14404.77|14324.77|14407.64|14327.64|14403.63|14323.63|10
1723108110000|2024-08-08 09:08:30|14403.97|14323.97|14396.46|14316.46|14403.97|14323.97|14396.19|14316.19|10
1723108120000|2024-08-08 09:08:40|14396.34|14316.34|14394.58|14314.58|14396.34|14316.34|14394.58|14314.58|10
1723108130000|2024-08-08 09:08:50|14394.51|14314.51|14392.65|14312.65|14394.65|14314.65|14392.04|14312.04|10
1723108140000|2024-08-08 09:09:00|14392.77|14312.77|14394.03|14314.03|14394.06|14314.06|14391.56|14311.56|10
1723108150000|2024-08-08 09:09:10|14394.04|14314.04|14395.75|14315.75|14395.75|14315.75|14394.04|14314.04|9
1723108160000|2024-08-08 09:09:20|14396|14316|14392.66|14312.66|14396|14316|14392.66|14312.66|10
1723108170000|2024-08-08 09:09:30|14390.68|14310.68|14389.26|14309.26|14391.01|14311.01|14389.26|14309.26|10
1723108180000|2024-08-08 09:09:40|14389.1|14309.1|14387.92|14307.92|14389.1|14309.1|14387.92|14307.92|9
1723108190000|2024-08-08 09:09:50|14387.99|14307.99|14382.6|14302.6|14387.99|14307.99|14382.6|14302.6|10
1723108200000|2024-08-08 09:10:00|14381.75|14301.75|14379.19|14299.19|14381.75|14301.75|14379.19|14299.19|10
1723108210000|2024-08-08 09:10:10|14379.05|14299.05|14377.33|14297.33|14379.25|14299.25|14377.33|14297.33|8
1723108220000|2024-08-08 09:10:20|14377.56|14297.56|14381.92|14301.92|14381.92|14301.92|14377.56|14297.56|10
1723108230000|2024-08-08 09:10:30|14382.25|14302.25|14382.8|14302.8|14383.54|14303.54|14382.25|14302.25|10
1723108240000|2024-08-08 09:10:40|14381.3|14301.3|14381.03|14301.03|14381.3|14301.3|14380.67|14300.67|9
1723108250000|2024-08-08 09:10:50|14381.5|14301.5|14384.13|14304.13|14384.13|14304.13|14381.5|14301.5|10
1723108260000|2024-08-08 09:11:00|14384.23|14304.23|14387.92|14307.92|14388.02|14308.02|14384.23|14304.23|10
1723108270000|2024-08-08 09:11:10|14388.25|14308.25|14387.25|14307.25|14388.95|14308.95|14387.25|14307.25|10
1723108280000|2024-08-08 09:11:20|14387.2|14307.2|14385.59|14305.59|14387.98|14307.98|14385.59|14305.59|10
1723108290000|2024-08-08 09:11:30|14385.48|14305.48|14385.22|14305.22|14385.63|14305.63|14385.22|14305.22|10
1723108300000|2024-08-08 09:11:40|14385.2|14305.2|14385.15|14305.15|14385.2|14305.2|14384.93|14304.93|10
1723108310000|2024-08-08 09:11:50|14385.16|14305.16|14386.08|14306.08|14386.08|14306.08|14385.16|14305.16|10
1723108320000|2024-08-08 09:12:00|14385.93|14305.93|14386.64|14306.64|14386.65|14306.65|14385.83|14305.83|10
1723108330000|2024-08-08 09:12:10|14387.36|14307.36|14391.01|14311.01|14391.04|14311.04|14387.25|14307.25|10
1723108340000|2024-08-08 09:12:20|14390.49|14310.49|14391.37|14311.37|14391.37|14311.37|14389.91|14309.91|10
1723108350000|2024-08-08 09:12:30|14391.43|14311.43|14394.01|14314.01|14394.01|14314.01|14391.36|14311.36|10
1723108360000|2024-08-08 09:12:40|14394.2|14314.2|14396.53|14316.53|14396.79|14316.79|14394.13|14314.13|8
1723108370000|2024-08-08 09:12:50|14396.57|14316.57|14396.79|14316.79|14397.12|14317.12|14396.57|14316.57|9
1723108380000|2024-08-08 09:13:00|14396.65|14316.65|14396.56|14316.56|14396.82|14316.82|14395.92|14315.92|10
1723108390000|2024-08-08 09:13:10|14397.2|14317.2|14397.27|14317.27|14397.51|14317.51|14396.91|14316.91|8
1723108400000|2024-08-08 09:13:20|14397.4|14317.4|14396.99|14316.99|14398.09|14318.09|14396.99|14316.99|9
1723108410000|2024-08-08 09:13:30|14397.05|14317.05|14398.17|14318.17|14398.17|14318.17|14397.01|14317.01|9
1723108420000|2024-08-08 09:13:40|14398.88|14318.88|14399.73|14319.73|14399.73|14319.73|14398.88|14318.88|10
1723108430000|2024-08-08 09:13:50|14400.47|14320.47|14402.78|14322.78|14402.81|14322.81|14400.47|14320.47|10
1723108440000|2024-08-08 09:14:00|14403.21|14323.21|14402.16|14322.16|14403.21|14323.21|14401.96|14321.96|10
1723108450000|2024-08-08 09:14:10|14402.22|14322.22|14401.26|14321.26|14402.67|14322.67|14401.26|14321.26|10
1723108460000|2024-08-08 09:14:20|14401.16|14321.16|14402.47|14322.47|14402.47|14322.47|14401.14|14321.14|10
1723108470000|2024-08-08 09:14:30|14402.68|14322.68|14402.1|14322.1|14402.97|14322.97|14402.1|14322.1|10
1723108480000|2024-08-08 09:14:40|14402.26|14322.26|14401.8|14321.8|14402.27|14322.27|14401.69|14321.69|8
1723108490000|2024-08-08 09:14:50|14401.82|14321.82|14401.34|14321.34|14401.82|14321.82|14401.31|14321.31|10
1723108500000|2024-08-08 09:15:00|14400.42|14320.42|14400.78|14320.78|14400.83|14320.83|14399.71|14319.71|10
1723108510000|2024-08-08 09:15:10|14400.91|14320.91|14403.26|14323.26|14403.54|14323.54|14400.91|14320.91|10
1723108520000|2024-08-08 09:15:20|14403.38|14323.38|14404.12|14324.12|14404.12|14324.12|14403.38|14323.38|10
1723108530000|2024-08-08 09:15:30|14404.06|14324.06|14404.47|14324.47|14404.57|14324.57|14404.06|14324.06|10
1723108540000|2024-08-08 09:15:40|14404.43|14324.43|14405.81|14325.81|14405.81|14325.81|14403.98|14323.98|10
1723108550000|2024-08-08 09:15:50|14405.76|14325.76|14408.93|14328.93|14408.93|14328.93|14405.76|14325.76|10
1723108560000|2024-08-08 09:16:00|14408.91|14328.91|14407.77|14327.77|14408.91|14328.91|14407.77|14327.77|10
1723108570000|2024-08-08 09:16:10|14406.66|14326.66|14409.66|14329.66|14410.13|14330.13|14406.49|14326.49|10
1723108580000|2024-08-08 09:16:20|14409.35|14329.35|14408.99|14328.99|14409.43|14329.43|14408.98|14328.98|10
1723108590000|2024-08-08 09:16:30|14408.33|14328.33|14412.12|14332.12|14412.12|14332.12|14408.33|14328.33|10
1723108600000|2024-08-08 09:16:40|14411.76|14331.76|14410.17|14330.17|14411.76|14331.76|14410.17|14330.17|9
1723108610000|2024-08-08 09:16:50|14410.22|14330.22|14410.7|14330.7|14410.8|14330.8|14410.02|14330.02|10
1723108620000|2024-08-08 09:17:00|14409.79|14329.79|14408.72|14328.72|14409.79|14329.79|14408.72|14328.72|10
1723108630000|2024-08-08 09:17:10|14408.59|14328.59|14408.47|14328.47|14408.74|14328.74|14408.42|14328.42|10
1723108640000|2024-08-08 09:17:20|14408.49|14328.49|14406.61|14326.61|14408.56|14328.56|14406.61|14326.61|10
1723108650000|2024-08-08 09:17:30|14406.6|14326.6|14406.86|14326.86|14406.86|14326.86|14406.45|14326.45|10
1723108660000|2024-08-08 09:17:40|14406.63|14326.63|14408.79|14328.79|14409.12|14329.12|14406.63|14326.63|10
1723108670000|2024-08-08 09:17:50|14409.15|14329.15|14413.32|14333.32|14413.32|14333.32|14409.15|14329.15|9
1723108680000|2024-08-08 09:18:00|14413.34|14333.34|14415.7|14335.7|14415.7|14335.7|14413.21|14333.21|10
1723108690000|2024-08-08 09:18:10|14416.07|14336.07|14416.14|14336.14|14416.92|14336.92|14416.07|14336.07|10
1723108700000|2024-08-08 09:18:20|14416.16|14336.16|14416.82|14336.82|14416.83|14336.83|14416.13|14336.13|10
1723108710000|2024-08-08 09:18:30|14417.01|14337.01|14420.28|14340.28|14420.81|14340.81|14417|14337|10
1723108720000|2024-08-08 09:18:40|14419.66|14339.66|14425.44|14345.44|14425.44|14345.44|14419.12|14339.12|10
1723108730000|2024-08-08 09:18:50|14425.74|14345.74|14426.72|14346.72|14426.72|14346.72|14425.69|14345.69|10
1723108740000|2024-08-08 09:19:00|14426.84|14346.84|14427.28|14347.28|14427.28|14347.28|14426.04|14346.04|10
1723108750000|2024-08-08 09:19:10|14427.27|14347.27|14428.74|14348.74|14428.95|14348.95|14427.27|14347.27|10
1723108760000|2024-08-08 09:19:20|14428.52|14348.52|14426.47|14346.47|14428.71|14348.71|14426.42|14346.42|9
1723108770000|2024-08-08 09:19:30|14426.06|14346.06|14423.85|14343.85|14426.38|14346.38|14423.85|14343.85|10
1723108780000|2024-08-08 09:19:40|14423.66|14343.66|14423.98|14343.98|14424.2|14344.2|14422.87|14342.87|9
1723108790000|2024-08-08 09:19:50|14423.57|14343.57|14423.37|14343.37|14423.57|14343.57|14423.34|14343.34|10
1723108800000|2024-08-08 09:20:00|14423.45|14343.45|14420.56|14340.56|14423.45|14343.45|14420.56|14340.56|10
1723108810000|2024-08-08 09:20:10|14420.26|14340.26|14422.44|14342.44|14422.44|14342.44|14419.6|14339.6|10
1723108820000|2024-08-08 09:20:20|14421.77|14341.77|14422.87|14342.87|14422.87|14342.87|14421.69|14341.69|10
1723108830000|2024-08-08 09:20:30|14423.07|14343.07|14426.33|14346.33|14426.77|14346.77|14423.07|14343.07|10
1723108840000|2024-08-08 09:20:40|14426.14|14346.14|14426.74|14346.74|14427.07|14347.07|14426.14|14346.14|10
1723108850000|2024-08-08 09:20:50|14426.88|14346.88|14431.06|14351.06|14431.06|14351.06|14426.87|14346.87|10
1723108860000|2024-08-08 09:21:00|14431.87|14351.87|14430.23|14350.23|14432.23|14352.23|14429.96|14349.96|10
1723108870000|2024-08-08 09:21:10|14430.26|14350.26|14429.03|14349.03|14430.26|14350.26|14428.93|14348.93|10
1723108880000|2024-08-08 09:21:20|14428.9|14348.9|14428.4|14348.4|14428.9|14348.9|14428.23|14348.23|10
1723108890000|2024-08-08 09:21:30|14428.12|14348.12|14425.71|14345.71|14428.12|14348.12|14425.71|14345.71|10
1723108900000|2024-08-08 09:21:40|14425.77|14345.77|14423.71|14343.71|14425.77|14345.77|14423.71|14343.71|10
1723108910000|2024-08-08 09:21:50|14423.87|14343.87|14424.07|14344.07|14424.07|14344.07|14423.65|14343.65|10
1723108920000|2024-08-08 09:22:00|14424.16|14344.16|14424.33|14344.33|14424.33|14344.33|14423.55|14343.55|10
1723108930000|2024-08-08 09:22:10|14424.72|14344.72|14424.62|14344.62|14425.33|14345.33|14424.51|14344.51|10
1723108940000|2024-08-08 09:22:20|14424.35|14344.35|14424.92|14344.92|14424.92|14344.92|14423.83|14343.83|10
1723108950000|2024-08-08 09:22:30|14424.68|14344.68|14421.06|14341.06|14424.75|14344.75|14421.06|14341.06|10
1723108960000|2024-08-08 09:22:40|14420.98|14340.98|14417.5|14337.5|14420.98|14340.98|14417.5|14337.5|10
1723108970000|2024-08-08 09:22:50|14417.66|14337.66|14418.63|14338.63|14418.63|14338.63|14417.66|14337.66|9
1723108980000|2024-08-08 09:23:00|14418.6|14338.6|14420.1|14340.1|14420.1|14340.1|14418.6|14338.6|10
1723108990000|2024-08-08 09:23:10|14420.27|14340.27|14420.56|14340.56|14420.92|14340.92|14420.25|14340.25|10
1723109000000|2024-08-08 09:23:20|14420.36|14340.36|14418.17|14338.17|14420.36|14340.36|14418.17|14338.17|9
1723109010000|2024-08-08 09:23:30|14417.7|14337.7|14418.88|14338.88|14418.88|14338.88|14417.7|14337.7|10
1723109020000|2024-08-08 09:23:40|14419.03|14339.03|14419.63|14339.63|14420.07|14340.07|14419.03|14339.03|10
1723109030000|2024-08-08 09:23:50|14419.7|14339.7|14419.63|14339.63|14420.78|14340.78|14419.63|14339.63|10
1723109040000|2024-08-08 09:24:00|14419.77|14339.77|14420.03|14340.03|14420.1|14340.1|14419.27|14339.27|9
1723109050000|2024-08-08 09:24:10|14420.43|14340.43|14421.7|14341.7|14421.7|14341.7|14420.29|14340.29|10
1723109060000|2024-08-08 09:24:20|14422.07|14342.07|14421.36|14341.36|14422.07|14342.07|14421.36|14341.36|9
1723109070000|2024-08-08 09:24:30|14421.56|14341.56|14423.09|14343.09|14423.1|14343.1|14421.5|14341.5|9
1723109080000|2024-08-08 09:24:40|14423.34|14343.34|14423.47|14343.47|14423.53|14343.53|14423.26|14343.26|9
1723109090000|2024-08-08 09:24:50|14423.46|14343.46|14427.38|14347.38|14427.38|14347.38|14423.46|14343.46|9
1723109100000|2024-08-08 09:25:00|14427.75|14347.75|14428.6|14348.6|14428.89|14348.89|14427.75|14347.75|10
1723109110000|2024-08-08 09:25:10|14429.31|14349.31|14429.18|14349.18|14429.33|14349.33|14428.57|14348.57|9
1723109120000|2024-08-08 09:25:20|14429.37|14349.37|14429.5|14349.5|14430.56|14350.56|14429.37|14349.37|10
1723109130000|2024-08-08 09:25:30|14429.62|14349.62|14430.58|14350.58|14430.58|14350.58|14429.62|14349.62|9
1723109140000|2024-08-08 09:25:40|14431.32|14351.32|14430.9|14350.9|14431.52|14351.52|14430.9|14350.9|10
1723109150000|2024-08-08 09:25:50|14431.16|14351.16|14431.23|14351.23|14431.29|14351.29|14430.49|14350.49|10
1723109160000|2024-08-08 09:26:00|14431.29|14351.29|14432.51|14352.51|14432.77|14352.77|14431.29|14351.29|10
1723109170000|2024-08-08 09:26:10|14432.19|14352.19|14430.82|14350.82|14432.25|14352.25|14430.82|14350.82|10
1723109180000|2024-08-08 09:26:20|14430.31|14350.31|14429.71|14349.71|14430.31|14350.31|14429.15|14349.15|10
1723109190000|2024-08-08 09:26:30|14430.82|14350.82|14431.22|14351.22|14431.6|14351.6|14430.82|14350.82|9
1723109200000|2024-08-08 09:26:40|14431.84|14351.84|14432.04|14352.04|14432.22|14352.22|14431.84|14351.84|10
1723109210000|2024-08-08 09:26:50|14432.31|14352.31|14432.15|14352.15|14432.41|14352.41|14432.06|14352.06|10
1723109220000|2024-08-08 09:27:00|14432.35|14352.35|14431.37|14351.37|14432.35|14352.35|14431.37|14351.37|7
1723109230000|2024-08-08 09:27:10|14431.31|14351.31|14430.74|14350.74|14431.39|14351.39|14430.65|14350.65|10
1723109240000|2024-08-08 09:27:20|14429.8|14349.8|14429.43|14349.43|14430.2|14350.2|14429.37|14349.37|10
1723109250000|2024-08-08 09:27:30|14429.46|14349.46|14431.12|14351.12|14431.12|14351.12|14429.37|14349.37|9
1723109260000|2024-08-08 09:27:40|14431.04|14351.04|14431.16|14351.16|14431.27|14351.27|14430.99|14350.99|8
1723109270000|2024-08-08 09:27:50|14431.1|14351.1|14430.91|14350.91|14431.36|14351.36|14430.91|14350.91|9
1723109280000|2024-08-08 09:28:00|14430.95|14350.95|14428.46|14348.46|14430.95|14350.95|14428.46|14348.46|10
1723109290000|2024-08-08 09:28:10|14428.27|14348.27|14428.9|14348.9|14428.98|14348.98|14428.22|14348.22|10
1723109300000|2024-08-08 09:28:20|14428.8|14348.8|14428.84|14348.84|14429.21|14349.21|14428.39|14348.39|10
1723109310000|2024-08-08 09:28:30|14428.85|14348.85|14428.57|14348.57|14428.9|14348.9|14428.55|14348.55|10
1723109320000|2024-08-08 09:28:40|14428.65|14348.65|14428.42|14348.42|14428.65|14348.65|14428.18|14348.18|9
1723109330000|2024-08-08 09:28:50|14428.52|14348.52|14429.25|14349.25|14429.25|14349.25|14428.32|14348.32|9
1723109340000|2024-08-08 09:29:00|14429.36|14349.36|14429.85|14349.85|14429.85|14349.85|14429.02|14349.02|10
1723109350000|2024-08-08 09:29:10|14430.68|14350.68|14431.77|14351.77|14431.77|14351.77|14430.68|14350.68|9
1723109360000|2024-08-08 09:29:20|14431.73|14351.73|14432.09|14352.09|14432.09|14352.09|14431.25|14351.25|10
1723109370000|2024-08-08 09:29:30|14432.67|14352.67|14434.16|14354.16|14434.16|14354.16|14432.67|14352.67|10
1723109380000|2024-08-08 09:29:40|14434.28|14354.28|14434.76|14354.76|14434.76|14354.76|14434.28|14354.28|10
1723109390000|2024-08-08 09:29:50|14434.77|14354.77|14438.69|14358.69|14438.69|14358.69|14434.77|14354.77|10
1723109400000|2024-08-08 09:30:00|14439.3|14359.3|14439.38|14359.38|14439.96|14359.96|14438.82|14358.82|10
1723109410000|2024-08-08 09:30:10|14438.84|14358.84|14438.05|14358.05|14439.58|14359.58|14438.05|14358.05|10
1723109420000|2024-08-08 09:30:20|14437.57|14357.57|14437.42|14357.42|14437.57|14357.57|14436.7|14356.7|10
1723109430000|2024-08-08 09:30:30|14437.61|14357.61|14439.54|14359.54|14439.77|14359.77|14437.61|14357.61|10
1723109440000|2024-08-08 09:30:40|14439.5|14359.5|14438.79|14358.79|14439.69|14359.69|14438.79|14358.79|10
1723109450000|2024-08-08 09:30:50|14438.8|14358.8|14439.34|14359.34|14439.34|14359.34|14438.38|14358.38|10
1723109460000|2024-08-08 09:31:00|14439.49|14359.49|14440.64|14360.64|14440.64|14360.64|14439.41|14359.41|9
1723109470000|2024-08-08 09:31:10|14440.93|14360.93|14444.38|14364.38|14444.38|14364.38|14440.93|14360.93|10
1723109480000|2024-08-08 09:31:20|14444.44|14364.44|14445.05|14365.05|14445.56|14365.56|14444.44|14364.44|10
1723109490000|2024-08-08 09:31:30|14444.93|14364.93|14446.95|14366.95|14446.95|14366.95|14444.93|14364.93|10
1723109500000|2024-08-08 09:31:40|14447.42|14367.42|14451.12|14371.12|14451.12|14371.12|14447.42|14367.42|10
1723109510000|2024-08-08 09:31:50|14451.13|14371.13|14454.39|14374.39|14454.39|14374.39|14450.98|14370.98|10
1723109520000|2024-08-08 09:32:00|14454.57|14374.57|14454.45|14374.45|14455.66|14375.66|14454.16|14374.16|10
1723109530000|2024-08-08 09:32:10|14454.8|14374.8|14458.69|14378.69|14458.96|14378.96|14454.8|14374.8|9
1723109540000|2024-08-08 09:32:20|14458.64|14378.64|14462.31|14382.31|14462.31|14382.31|14458.64|14378.64|9
1723109550000|2024-08-08 09:32:30|14462.56|14382.56|14465.94|14385.94|14466.67|14386.67|14462.56|14382.56|10
1723109560000|2024-08-08 09:32:40|14465.92|14385.92|14461.36|14381.36|14465.92|14385.92|14461.36|14381.36|10
1723109570000|2024-08-08 09:32:50|14461.29|14381.29|14459.07|14379.07|14461.53|14381.53|14458.99|14378.99|10
1723109580000|2024-08-08 09:33:00|14458.68|14378.68|14457.74|14377.74|14458.68|14378.68|14457.31|14377.31|10
1723109590000|2024-08-08 09:33:10|14457.55|14377.55|14457.75|14377.75|14457.97|14377.97|14457.42|14377.42|9
1723109600000|2024-08-08 09:33:20|14457.73|14377.73|14456.35|14376.35|14457.73|14377.73|14456.35|14376.35|10
1723109610000|2024-08-08 09:33:30|14456.38|14376.38|14455.58|14375.58|14457.4|14377.4|14455.58|14375.58|10
1723109620000|2024-08-08 09:33:40|14455.84|14375.84|14455.67|14375.67|14455.84|14375.84|14455.51|14375.51|10
1723109630000|2024-08-08 09:33:50|14456.25|14376.25|14457.99|14377.99|14457.99|14377.99|14456.25|14376.25|10
1723109640000|2024-08-08 09:34:00|14458.52|14378.52|14459.41|14379.41|14459.41|14379.41|14458.19|14378.19|10
1723109650000|2024-08-08 09:34:10|14459.53|14379.53|14459.51|14379.51|14459.79|14379.79|14459.13|14379.13|10
1723109660000|2024-08-08 09:34:20|14459.2|14379.2|14457.51|14377.51|14459.2|14379.2|14456.58|14376.58|10
1723109670000|2024-08-08 09:34:30|14458.98|14378.98|14459.96|14379.96|14459.96|14379.96|14458.74|14378.74|10
1723109680000|2024-08-08 09:34:40|14460.24|14380.24|14460.33|14380.33|14460.87|14380.87|14460.24|14380.24|10
1723109690000|2024-08-08 09:34:50|14460.14|14380.14|14460.55|14380.55|14460.68|14380.68|14459.77|14379.77|10
1723109700000|2024-08-08 09:35:00|14460.66|14380.66|14458.72|14378.72|14460.92|14380.92|14458.72|14378.72|10
1723109710000|2024-08-08 09:35:10|14458.63|14378.63|14458.01|14378.01|14458.63|14378.63|14456.67|14376.67|10
1723109720000|2024-08-08 09:35:20|14458|14378|14460.45|14380.45|14460.45|14380.45|14457.94|14377.94|10
1723109730000|2024-08-08 09:35:30|14461.96|14381.96|14465.02|14385.02|14465.6|14385.6|14461.96|14381.96|10
1723109740000|2024-08-08 09:35:40|14465.64|14385.64|14466.61|14386.61|14466.61|14386.61|14465.31|14385.31|10
1723109750000|2024-08-08 09:35:50|14466.58|14386.58|14472.85|14392.85|14472.85|14392.85|14466.58|14386.58|9
1723109760000|2024-08-08 09:36:00|14473.13|14393.13|14472.07|14392.07|14473.22|14393.22|14471.5|14391.5|10
1723109770000|2024-08-08 09:36:10|14471.11|14391.11|14463|14383|14471.11|14391.11|14462.94|14382.94|10
1723109780000|2024-08-08 09:36:20|14463.14|14383.14|14463.09|14383.09|14463.83|14383.83|14463.09|14383.09|10
1723109790000|2024-08-08 09:36:30|14462.85|14382.85|14463.45|14383.45|14463.57|14383.57|14462.85|14382.85|8
1723109800000|2024-08-08 09:36:40|14463.72|14383.72|14463.67|14383.67|14463.94|14383.94|14463.61|14383.61|10
1723109810000|2024-08-08 09:36:50|14464.31|14384.31|14462.4|14382.4|14464.31|14384.31|14462.4|14382.4|10
1723109820000|2024-08-08 09:37:00|14461.78|14381.78|14461.44|14381.44|14461.78|14381.78|14460.86|14380.86|10
1723109830000|2024-08-08 09:37:10|14461.63|14381.63|14462.37|14382.37|14462.4|14382.4|14461.58|14381.58|10
1723109840000|2024-08-08 09:37:20|14462.38|14382.38|14461.84|14381.84|14462.38|14382.38|14461.84|14381.84|10
1723109850000|2024-08-08 09:37:30|14461.9|14381.9|14459.91|14379.91|14461.9|14381.9|14459.91|14379.91|10
1723109860000|2024-08-08 09:37:40|14459.43|14379.43|14457.41|14377.41|14459.43|14379.43|14457.34|14377.34|10
1723109870000|2024-08-08 09:37:50|14457.49|14377.49|14460.71|14380.71|14460.71|14380.71|14457.49|14377.49|10
1723109880000|2024-08-08 09:38:00|14460.85|14380.85|14460.73|14380.73|14461.67|14381.67|14460.73|14380.73|10
1723109890000|2024-08-08 09:38:10|14460.72|14380.72|14462.05|14382.05|14462.09|14382.09|14460.19|14380.19|10
1723109900000|2024-08-08 09:38:20|14462.07|14382.07|14461.27|14381.27|14462.16|14382.16|14461.27|14381.27|10
1723109910000|2024-08-08 09:38:30|14461.16|14381.16|14461.74|14381.74|14461.74|14381.74|14461.16|14381.16|9
1723109920000|2024-08-08 09:38:40|14461.01|14381.01|14461.25|14381.25|14462.17|14382.17|14461.01|14381.01|10
1723109930000|2024-08-08 09:38:50|14460.61|14380.61|14461.92|14381.92|14462.55|14382.55|14460.36|14380.36|10
1723109940000|2024-08-08 09:39:00|14461.77|14381.77|14462.56|14382.56|14462.56|14382.56|14461.71|14381.71|10
1723109950000|2024-08-08 09:39:10|14462.51|14382.51|14463.28|14383.28|14463.28|14383.28|14462.2|14382.2|10
1723109960000|2024-08-08 09:39:20|14463.39|14383.39|14463.73|14383.73|14463.95|14383.95|14463.39|14383.39|10
1723109970000|2024-08-08 09:39:30|14463.64|14383.64|14464.36|14384.36|14464.38|14384.38|14463.63|14383.63|10
1723109980000|2024-08-08 09:39:40|14464.17|14384.17|14463.58|14383.58|14464.22|14384.22|14463.25|14383.25|10
1723109990000|2024-08-08 09:39:50|14463.56|14383.56|14459.6|14379.6|14463.66|14383.66|14459.3|14379.3|10
1723110000000|2024-08-08 09:40:00|14459.5|14379.5|14460.79|14380.79|14460.81|14380.81|14459.19|14379.19|10
1723110010000|2024-08-08 09:40:10|14461.29|14381.29|14456.65|14376.65|14461.36|14381.36|14456.65|14376.65|10
1723110020000|2024-08-08 09:40:20|14456.35|14376.35|14455.18|14375.18|14456.35|14376.35|14455.06|14375.06|10
1723110030000|2024-08-08 09:40:30|14455.32|14375.32|14454.14|14374.14|14455.35|14375.35|14454.1|14374.1|10
1723110040000|2024-08-08 09:40:40|14454.54|14374.54|14455.37|14375.37|14455.37|14375.37|14454.54|14374.54|9
1723110050000|2024-08-08 09:40:50|14455.22|14375.22|14455.43|14375.43|14455.43|14375.43|14454.36|14374.36|9
1723110060000|2024-08-08 09:41:00|14455.29|14375.29|14458.67|14378.67|14458.67|14378.67|14455.29|14375.29|10
1723110070000|2024-08-08 09:41:10|14459.4|14379.4|14467.59|14387.59|14467.59|14387.59|14459.4|14379.4|10
1723110080000|2024-08-08 09:41:20|14468.61|14388.61|14469.43|14389.43|14470|14390|14468.61|14388.61|10
1723110090000|2024-08-08 09:41:30|14470.16|14390.16|14468.79|14388.79|14470.16|14390.16|14468.79|14388.79|10
1723110100000|2024-08-08 09:41:40|14468.84|14388.84|14468.58|14388.58|14468.93|14388.93|14468.34|14388.34|10
1723110110000|2024-08-08 09:41:50|14468.7|14388.7|14469.72|14389.72|14469.72|14389.72|14468.19|14388.19|10
1723110120000|2024-08-08 09:42:00|14469.43|14389.43|14472.05|14392.05|14472.05|14392.05|14469.2|14389.2|10
1723110130000|2024-08-08 09:42:10|14472.44|14392.44|14479.66|14399.66|14479.82|14399.82|14472.17|14392.17|10
1723110140000|2024-08-08 09:42:20|14479.82|14399.82|14482.53|14402.53|14482.53|14402.53|14479.82|14399.82|10
1723110150000|2024-08-08 09:42:30|14482.67|14402.67|14482.33|14402.33|14483.64|14403.64|14482.23|14402.23|10
1723110160000|2024-08-08 09:42:40|14482.3|14402.3|14482.91|14402.91|14483.17|14403.17|14482.3|14402.3|10
1723110170000|2024-08-08 09:42:50|14482.9|14402.9|14482.29|14402.29|14483.08|14403.08|14482.29|14402.29|10
1723110180000|2024-08-08 09:43:00|14482.16|14402.16|14477.47|14397.47|14482.16|14402.16|14477.47|14397.47|9
1723110190000|2024-08-08 09:43:10|14477.56|14397.56|14476.66|14396.66|14477.56|14397.56|14476.53|14396.53|10
1723110200000|2024-08-08 09:43:20|14476.85|14396.85|14475.19|14395.19|14477.21|14397.21|14475.19|14395.19|9
1723110210000|2024-08-08 09:43:30|14474.93|14394.93|14473.78|14393.78|14475.3|14395.3|14473.78|14393.78|10
1723110220000|2024-08-08 09:43:40|14473.56|14393.56|14471.85|14391.85|14473.56|14393.56|14471.72|14391.72|9
1723110230000|2024-08-08 09:43:50|14472.08|14392.08|14471.69|14391.69|14472.48|14392.48|14471.64|14391.64|10
1723110240000|2024-08-08 09:44:00|14471.52|14391.52|14471.87|14391.87|14471.87|14391.87|14470.97|14390.97|10
1723110250000|2024-08-08 09:44:10|14471.76|14391.76|14470.25|14390.25|14471.76|14391.76|14469.23|14389.23|10
1723110260000|2024-08-08 09:44:20|14470.7|14390.7|14468.87|14388.87|14470.7|14390.7|14468.77|14388.77|10
1723110270000|2024-08-08 09:44:30|14468.86|14388.86|14468.09|14388.09|14468.86|14388.86|14467.76|14387.76|10
1723110280000|2024-08-08 09:44:40|14467.46|14387.46|14467.16|14387.16|14467.66|14387.66|14467.16|14387.16|10
1723110290000|2024-08-08 09:44:50|14467.15|14387.15|14467.42|14387.42|14467.42|14387.42|14467.15|14387.15|10
1723110300000|2024-08-08 09:45:00|14467.41|14387.41|14469.47|14389.47|14469.58|14389.58|14467.27|14387.27|9
1723110310000|2024-08-08 09:45:10|14469.5|14389.5|14471.86|14391.86|14471.86|14391.86|14469.5|14389.5|10
1723110320000|2024-08-08 09:45:20|14471.89|14391.89|14472.49|14392.49|14472.88|14392.88|14471.86|14391.86|10
1723110330000|2024-08-08 09:45:30|14472.52|14392.52|14473.92|14393.92|14473.92|14393.92|14472.19|14392.19|10
1723110340000|2024-08-08 09:45:40|14474.46|14394.46|14474.44|14394.44|14474.99|14394.99|14474.44|14394.44|10
1723110350000|2024-08-08 09:45:50|14474.67|14394.67|14476.19|14396.19|14476.19|14396.19|14474.67|14394.67|10
1723110360000|2024-08-08 09:46:00|14476.51|14396.51|14480.07|14400.07|14480.07|14400.07|14476.5|14396.5|10
1723110370000|2024-08-08 09:46:10|14480.85|14400.85|14482.82|14402.82|14483.37|14403.37|14480.85|14400.85|10
1723110380000|2024-08-08 09:46:20|14482.42|14402.42|14481.25|14401.25|14482.42|14402.42|14480.7|14400.7|10
1723110390000|2024-08-08 09:46:30|14481.5|14401.5|14481.68|14401.68|14481.76|14401.76|14481.5|14401.5|10
1723110400000|2024-08-08 09:46:40|14481.54|14401.54|14482.6|14402.6|14482.69|14402.69|14481.31|14401.31|10
1723110410000|2024-08-08 09:46:50|14482.65|14402.65|14482.46|14402.46|14482.65|14402.65|14481.93|14401.93|10
1723110420000|2024-08-08 09:47:00|14482.38|14402.38|14485.56|14405.56|14485.67|14405.67|14482.21|14402.21|10
1723110430000|2024-08-08 09:47:10|14486.28|14406.28|14486.04|14406.04|14487.08|14407.08|14485.91|14405.91|10
1723110440000|2024-08-08 09:47:20|14486.51|14406.51|14487.13|14407.13|14487.41|14407.41|14486.09|14406.09|10
1723110450000|2024-08-08 09:47:30|14487.16|14407.16|14488.9|14408.9|14489.24|14409.24|14487.16|14407.16|10
1723110460000|2024-08-08 09:47:40|14488.85|14408.85|14490.25|14410.25|14490.25|14410.25|14488.85|14408.85|10
1723110470000|2024-08-08 09:47:50|14490.87|14410.87|14493.84|14413.84|14493.84|14413.84|14490.87|14410.87|10
1723110480000|2024-08-08 09:48:00|14493.86|14413.86|14494.78|14414.78|14494.87|14414.87|14493.03|14413.03|10
1723110490000|2024-08-08 09:48:10|14495.29|14415.29|14494.36|14414.36|14495.53|14415.53|14494.36|14414.36|10
1723110500000|2024-08-08 09:48:20|14494.31|14414.31|14493.36|14413.36|14494.31|14414.31|14492.75|14412.75|10
1723110510000|2024-08-08 09:48:30|14492.72|14412.72|14492.46|14412.46|14493.45|14413.45|14492.37|14412.37|10
1723110520000|2024-08-08 09:48:40|14492.38|14412.38|14492.81|14412.81|14493.27|14413.27|14492.38|14412.38|10
1723110530000|2024-08-08 09:48:50|14492.73|14412.73|14492.81|14412.81|14492.9|14412.9|14492.51|14412.51|10
1723110540000|2024-08-08 09:49:00|14492.89|14412.89|14492.32|14412.32|14493.2|14413.2|14492.19|14412.19|9
1723110550000|2024-08-08 09:49:10|14492.31|14412.31|14490.42|14410.42|14492.32|14412.32|14490.42|14410.42|10
1723110560000|2024-08-08 09:49:20|14489.19|14409.19|14485.55|14405.55|14489.19|14409.19|14485.52|14405.52|9
1723110570000|2024-08-08 09:49:30|14485.52|14405.52|14483.79|14403.79|14485.57|14405.57|14483.79|14403.79|9
1723110580000|2024-08-08 09:49:40|14483.63|14403.63|14482.02|14402.02|14483.63|14403.63|14481.86|14401.86|10
1723110590000|2024-08-08 09:49:50|14481.97|14401.97|14482.34|14402.34|14482.93|14402.93|14481.93|14401.93|9
1723110600000|2024-08-08 09:50:00|14482.03|14402.03|14482.55|14402.55|14482.68|14402.68|14481.74|14401.74|10
1723110610000|2024-08-08 09:50:10|14482.25|14402.25|14483|14403|14483.04|14403.04|14482.25|14402.25|10
1723110620000|2024-08-08 09:50:20|14482.98|14402.98|14484.52|14404.52|14484.52|14404.52|14482.75|14402.75|10
1723110630000|2024-08-08 09:50:30|14488.02|14408.02|14490.71|14410.71|14493.82|14413.82|14488.02|14408.02|9
1723110640000|2024-08-08 09:50:40|14494.86|14414.86|14499.63|14419.63|14500.08|14420.08|14494.86|14414.86|10
1723110650000|2024-08-08 09:50:50|14499.53|14419.53|14500.68|14420.68|14500.81|14420.81|14499.53|14419.53|10
1723110660000|2024-08-08 09:51:00|14500.91|14420.91|14506.8|14426.8|14506.8|14426.8|14500.16|14420.16|10
1723110670000|2024-08-08 09:51:10|14507.51|14427.51|14510.81|14430.81|14511.01|14431.01|14507.51|14427.51|10
1723110680000|2024-08-08 09:51:20|14510.57|14430.57|14504.61|14424.61|14511.88|14431.88|14504.61|14424.61|10
1723110690000|2024-08-08 09:51:30|14504|14424|14501.36|14421.36|14504.3|14424.3|14501.36|14421.36|10
1723110700000|2024-08-08 09:51:40|14500.95|14420.95|14499.22|14419.22|14500.95|14420.95|14498.29|14418.29|10
1723110710000|2024-08-08 09:51:50|14499.47|14419.47|14501.75|14421.75|14501.75|14421.75|14499.08|14419.08|10
1723110720000|2024-08-08 09:52:00|14502.1|14422.1|14503.22|14423.22|14503.29|14423.29|14502.1|14422.1|10
1723110730000|2024-08-08 09:52:10|14503.12|14423.12|14501.65|14421.65|14503.29|14423.29|14501.45|14421.45|10
1723110740000|2024-08-08 09:52:20|14501.4|14421.4|14497.34|14417.34|14501.42|14421.42|14497.34|14417.34|10
1723110750000|2024-08-08 09:52:30|14497.52|14417.52|14496|14416|14497.52|14417.52|14496|14416|10
1723110760000|2024-08-08 09:52:40|14495.73|14415.73|14493.04|14413.04|14495.73|14415.73|14493.04|14413.04|10
1723110770000|2024-08-08 09:52:50|14493.07|14413.07|14490.51|14410.51|14493.07|14413.07|14490.51|14410.51|10
1723110780000|2024-08-08 09:53:00|14490.38|14410.38|14490.9|14410.9|14491.32|14411.32|14490.07|14410.07|10
1723110790000|2024-08-08 09:53:10|14489.68|14409.68|14486.12|14406.12|14489.68|14409.68|14486.12|14406.12|10
1723110800000|2024-08-08 09:53:20|14485.02|14405.02|14480.91|14400.91|14485.02|14405.02|14479.99|14399.99|9
1723110810000|2024-08-08 09:53:30|14481.14|14401.14|14481.91|14401.91|14481.91|14401.91|14480.71|14400.71|10
1723110820000|2024-08-08 09:53:40|14481.59|14401.59|14479.45|14399.45|14481.59|14401.59|14479.04|14399.04|10
1723110830000|2024-08-08 09:53:50|14479.26|14399.26|14481.44|14401.44|14481.6|14401.6|14479.26|14399.26|10
1723110840000|2024-08-08 09:54:00|14481.39|14401.39|14487.89|14407.89|14487.89|14407.89|14481.36|14401.36|10
1723110850000|2024-08-08 09:54:10|14487.74|14407.74|14490.24|14410.24|14490.24|14410.24|14487.74|14407.74|9
1723110860000|2024-08-08 09:54:20|14490.15|14410.15|14486.65|14406.65|14490.67|14410.67|14486.65|14406.65|10
1723110870000|2024-08-08 09:54:30|14485.89|14405.89|14482.95|14402.95|14485.89|14405.89|14482.32|14402.32|10
1723110880000|2024-08-08 09:54:40|14483.05|14403.05|14481.29|14401.29|14483.14|14403.14|14481.29|14401.29|10
1723110890000|2024-08-08 09:54:50|14480.03|14400.03|14477.29|14397.29|14480.1|14400.1|14477.29|14397.29|10
1723110900000|2024-08-08 09:55:00|14478.07|14398.07|14474.15|14394.15|14478.41|14398.41|14474.15|14394.15|10
1723110910000|2024-08-08 09:55:10|14474.01|14394.01|14474.19|14394.19|14475.15|14395.15|14474.01|14394.01|10
1723110920000|2024-08-08 09:55:20|14474.8|14394.8|14478.93|14398.93|14478.93|14398.93|14474.49|14394.49|10
1723110930000|2024-08-08 09:55:30|14478.78|14398.78|14479.68|14399.68|14481.9|14401.9|14478.78|14398.78|10
1723110940000|2024-08-08 09:55:40|14479.54|14399.54|14480.23|14400.23|14480.23|14400.23|14479.18|14399.18|10
1723110950000|2024-08-08 09:55:50|14480.64|14400.64|14474.63|14394.63|14480.64|14400.64|14474.38|14394.38|10
1723110960000|2024-08-08 09:56:00|14474.56|14394.56|14469.48|14389.48|14474.56|14394.56|14469.27|14389.27|10
1723110970000|2024-08-08 09:56:10|14469.42|14389.42|14467.75|14387.75|14469.82|14389.82|14467.75|14387.75|10
1723110980000|2024-08-08 09:56:20|14467.55|14387.55|14467.78|14387.78|14468.43|14388.43|14467.21|14387.21|10
1723110990000|2024-08-08 09:56:30|14468.09|14388.09|14468.1|14388.1|14468.17|14388.17|14466.9|14386.9|10
1723111000000|2024-08-08 09:56:40|14468.09|14388.09|14469.63|14389.63|14469.86|14389.86|14467.83|14387.83|10
1723111010000|2024-08-08 09:56:50|14469.57|14389.57|14467.74|14387.74|14469.73|14389.73|14467.74|14387.74|10
1723111020000|2024-08-08 09:57:00|14467.97|14387.97|14464.84|14384.84|14468.28|14388.28|14464.84|14384.84|10
1723111030000|2024-08-08 09:57:10|14462.56|14382.56|14455.91|14375.91|14462.56|14382.56|14455.91|14375.91|10
1723111040000|2024-08-08 09:57:20|14455.57|14375.57|14455.53|14375.53|14455.8|14375.8|14455.03|14375.03|10
1723111050000|2024-08-08 09:57:30|14455.8|14375.8|14456.81|14376.81|14456.81|14376.81|14455.77|14375.77|10
1723111060000|2024-08-08 09:57:40|14456.8|14376.8|14455.98|14375.98|14456.98|14376.98|14455.98|14375.98|10
1723111070000|2024-08-08 09:57:50|14456.31|14376.31|14458.19|14378.19|14458.19|14378.19|14456.29|14376.29|10
1723111080000|2024-08-08 09:58:00|14458|14378|14458.75|14378.75|14459.11|14379.11|14458|14378|10
1723111090000|2024-08-08 09:58:10|14458.99|14378.99|14458.97|14378.97|14459.25|14379.25|14458.8|14378.8|9
1723111100000|2024-08-08 09:58:20|14459|14379|14457.91|14377.91|14459|14379|14457.79|14377.79|9
1723111110000|2024-08-08 09:58:30|14457.82|14377.82|14456.52|14376.52|14457.82|14377.82|14456.52|14376.52|10
1723111120000|2024-08-08 09:58:40|14456.32|14376.32|14455.76|14375.76|14457.32|14377.32|14455.76|14375.76|9
1723111130000|2024-08-08 09:58:50|14455.81|14375.81|14455.69|14375.69|14455.98|14375.98|14455.69|14375.69|8
1723111140000|2024-08-08 09:59:00|14455.37|14375.37|14456.44|14376.44|14456.63|14376.63|14455.37|14375.37|10
1723111150000|2024-08-08 09:59:10|14456.24|14376.24|14454.44|14374.44|14456.73|14376.73|14454.44|14374.44|10
1723111160000|2024-08-08 09:59:20|14454.19|14374.19|14454.58|14374.58|14455.32|14375.32|14453.58|14373.58|10
1723111170000|2024-08-08 09:59:30|14454.62|14374.62|14455.99|14375.99|14456.06|14376.06|14454.62|14374.62|10
1723111180000|2024-08-08 09:59:40|14456.27|14376.27|14455.18|14375.18|14456.27|14376.27|14455.02|14375.02|10
1723111190000|2024-08-08 09:59:50|14455.41|14375.41|14453.75|14373.75|14455.41|14375.41|14453.75|14373.75|10
1723111200000|2024-08-08 10:00:00|14453.17|14373.17|14455.74|14375.74|14455.98|14375.98|14453.11|14373.11|10
1723111210000|2024-08-08 10:00:10|14456.03|14376.03|14455.32|14375.32|14456.18|14376.18|14452.59|14372.59|10
1723111220000|2024-08-08 10:00:20|14452.52|14372.52|14448.84|14368.84|14453.45|14373.45|14448.84|14368.84|10
1723111230000|2024-08-08 10:00:30|14447.42|14367.42|14445.92|14365.92|14447.42|14367.42|14445.51|14365.51|10
1723111240000|2024-08-08 10:00:40|14449.87|14369.87|14447.57|14367.57|14450.57|14370.57|14447.57|14367.57|10
1723111250000|2024-08-08 10:00:50|14446.84|14366.84|14445.25|14365.25|14446.84|14366.84|14444.78|14364.78|10
1723111260000|2024-08-08 10:01:00|14445.69|14365.69|14444.52|14364.52|14445.69|14365.69|14443.92|14363.92|10
1723111270000|2024-08-08 10:01:10|14443.88|14363.88|14445.12|14365.12|14445.17|14365.17|14443.44|14363.44|10
1723111280000|2024-08-08 10:01:20|14445.94|14365.94|14447.03|14367.03|14447.68|14367.68|14445.94|14365.94|10
1723111290000|2024-08-08 10:01:30|14448.3|14368.3|14450.07|14370.07|14450.07|14370.07|14447.93|14367.93|10
1723111300000|2024-08-08 10:01:40|14450.23|14370.23|14448.8|14368.8|14450.23|14370.23|14448.8|14368.8|10
1723111310000|2024-08-08 10:01:50|14448.41|14368.41|14448.8|14368.8|14448.8|14368.8|14446.69|14366.69|10
1723111320000|2024-08-08 10:02:00|14448.88|14368.88|14447.55|14367.55|14449.18|14369.18|14447.09|14367.09|10
1723111330000|2024-08-08 10:02:10|14447.31|14367.31|14449.33|14369.33|14449.33|14369.33|14447.31|14367.31|10
1723111340000|2024-08-08 10:02:20|14449.8|14369.8|14450.24|14370.24|14450.79|14370.79|14449.8|14369.8|9
1723111350000|2024-08-08 10:02:30|14450.07|14370.07|14450.06|14370.06|14450.59|14370.59|14449.68|14369.68|10
1723111360000|2024-08-08 10:02:40|14450.28|14370.28|14448.61|14368.61|14450.32|14370.32|14448.61|14368.61|10
1723111370000|2024-08-08 10:02:50|14448.35|14368.35|14447.14|14367.14|14448.35|14368.35|14447.14|14367.14|10
1723111380000|2024-08-08 10:03:00|14447.34|14367.34|14442.37|14362.37|14447.34|14367.34|14442.37|14362.37|10
1723111390000|2024-08-08 10:03:10|14442.41|14362.41|14441.03|14361.03|14442.41|14362.41|14441.03|14361.03|10
1723111400000|2024-08-08 10:03:20|14440.42|14360.42|14441.56|14361.56|14441.77|14361.77|14439.33|14359.33|10
1723111410000|2024-08-08 10:03:30|14440.84|14360.84|14439.32|14359.32|14440.9|14360.9|14439.32|14359.32|10
1723111420000|2024-08-08 10:03:40|14439.01|14359.01|14437.81|14357.81|14439.01|14359.01|14437.81|14357.81|10
1723111430000|2024-08-08 10:03:50|14437.42|14357.42|14431.52|14351.52|14437.63|14357.63|14431.52|14351.52|10
1723111440000|2024-08-08 10:04:00|14431.51|14351.51|14423.89|14343.89|14431.51|14351.51|14423.77|14343.77|10
1723111450000|2024-08-08 10:04:10|14424.05|14344.05|14420.52|14340.52|14424.05|14344.05|14420.14|14340.14|10
1723111460000|2024-08-08 10:04:20|14420.49|14340.49|14417.3|14337.3|14420.49|14340.49|14416.98|14336.98|9
1723111470000|2024-08-08 10:04:30|14417.46|14337.46|14412.33|14332.33|14417.46|14337.46|14412.33|14332.33|10
1723111480000|2024-08-08 10:04:40|14412.45|14332.45|14406.05|14326.05|14412.67|14332.67|14406.05|14326.05|10
1723111490000|2024-08-08 10:04:50|14406.12|14326.12|14404.73|14324.73|14406.12|14326.12|14404.08|14324.08|10
1723111500000|2024-08-08 10:05:00|14405.46|14325.46|14401.55|14321.55|14405.46|14325.46|14400.94|14320.94|9
1723111510000|2024-08-08 10:05:10|14400.75|14320.75|14400.93|14320.93|14400.93|14320.93|14400.12|14320.12|10
1723111520000|2024-08-08 10:05:20|14401.32|14321.32|14404.16|14324.16|14404.18|14324.18|14401.32|14321.32|10
1723111530000|2024-08-08 10:05:30|14404.09|14324.09|14406.44|14326.44|14406.77|14326.77|14403.92|14323.92|10
1723111540000|2024-08-08 10:05:40|14405.94|14325.94|14407.5|14327.5|14407.5|14327.5|14405.83|14325.83|10
1723111550000|2024-08-08 10:05:50|14408.13|14328.13|14408.14|14328.14|14408.28|14328.28|14407.56|14327.56|10
1723111560000|2024-08-08 10:06:00|14408.18|14328.18|14408.86|14328.86|14409.12|14329.12|14408.18|14328.18|9
1723111570000|2024-08-08 10:06:10|14409.08|14329.08|14409.79|14329.79|14409.79|14329.79|14408.93|14328.93|10
1723111580000|2024-08-08 10:06:20|14406.95|14326.95|14404.98|14324.98|14406.95|14326.95|14404.56|14324.56|10
1723111590000|2024-08-08 10:06:30|14405.01|14325.01|14405.26|14325.26|14405.82|14325.82|14405.01|14325.01|10
1723111600000|2024-08-08 10:06:40|14405.59|14325.59|14405.59|14325.59|14405.73|14325.73|14405.33|14325.33|10
1723111610000|2024-08-08 10:06:50|14405.55|14325.55|14409.27|14329.27|14410.55|14330.55|14405.55|14325.55|10
1723111620000|2024-08-08 10:07:00|14409.58|14329.58|14405.33|14325.33|14409.58|14329.58|14405.33|14325.33|10
1723111630000|2024-08-08 10:07:10|14404.37|14324.37|14403.06|14323.06|14404.37|14324.37|14402.1|14322.1|10
1723111640000|2024-08-08 10:07:20|14401.73|14321.73|14400.96|14320.96|14401.96|14321.96|14400.12|14320.12|10
1723111650000|2024-08-08 10:07:30|14400.85|14320.85|14405.69|14325.69|14405.69|14325.69|14400.85|14320.85|10
1723111660000|2024-08-08 10:07:40|14406.23|14326.23|14410.22|14330.22|14410.22|14330.22|14406.23|14326.23|10
1723111670000|2024-08-08 10:07:50|14410.07|14330.07|14411.84|14331.84|14412.28|14332.28|14410.07|14330.07|10
1723111680000|2024-08-08 10:08:00|14411.82|14331.82|14412.88|14332.88|14412.91|14332.91|14411.71|14331.71|9
1723111690000|2024-08-08 10:08:10|14412.79|14332.79|14414.44|14334.44|14414.79|14334.79|14412.79|14332.79|10
1723111700000|2024-08-08 10:08:20|14414.64|14334.64|14413.43|14333.43|14414.86|14334.86|14413.15|14333.15|10
1723111710000|2024-08-08 10:08:30|14413.49|14333.49|14409.74|14329.74|14413.69|14333.69|14409.55|14329.55|10
1723111720000|2024-08-08 10:08:40|14409.1|14329.1|14406.83|14326.83|14409.1|14329.1|14406.83|14326.83|10
1723111730000|2024-08-08 10:08:50|14406.25|14326.25|14403.28|14323.28|14406.25|14326.25|14403.28|14323.28|9
1723111740000|2024-08-08 10:09:00|14403.23|14323.23|14399.78|14319.78|14403.23|14323.23|14399.78|14319.78|10
1723111750000|2024-08-08 10:09:10|14400.13|14320.13|14399.63|14319.63|14400.35|14320.35|14399.63|14319.63|10
1723111760000|2024-08-08 10:09:20|14399.51|14319.51|14398.6|14318.6|14399.51|14319.51|14398.6|14318.6|10
1723111770000|2024-08-08 10:09:30|14398.44|14318.44|14397.95|14317.95|14398.44|14318.44|14397.72|14317.72|10
1723111780000|2024-08-08 10:09:40|14398.07|14318.07|14401.35|14321.35|14401.35|14321.35|14397.78|14317.78|9
1723111790000|2024-08-08 10:09:50|14401.81|14321.81|14402.46|14322.46|14402.76|14322.76|14401.81|14321.81|10
1723111800000|2024-08-08 10:10:00|14402.01|14322.01|14400.53|14320.53|14402.01|14322.01|14399.77|14319.77|10
1723111810000|2024-08-08 10:10:10|14400.49|14320.49|14402.29|14322.29|14402.29|14322.29|14400.49|14320.49|10
1723111820000|2024-08-08 10:10:20|14401.24|14321.24|14401.66|14321.66|14401.66|14321.66|14400.58|14320.58|10
1723111830000|2024-08-08 10:10:30|14401.83|14321.83|14402.5|14322.5|14402.84|14322.84|14401.83|14321.83|10
1723111840000|2024-08-08 10:10:40|14402.48|14322.48|14401.95|14321.95|14402.48|14322.48|14401.95|14321.95|9
1723111850000|2024-08-08 10:10:50|14402.33|14322.33|14401.65|14321.65|14402.6|14322.6|14401.65|14321.65|10
1723111860000|2024-08-08 10:11:00|14401.64|14321.64|14399.72|14319.72|14401.89|14321.89|14398.37|14318.37|10
1723111870000|2024-08-08 10:11:10|14399.83|14319.83|14400.42|14320.42|14400.87|14320.87|14399.83|14319.83|9
1723111880000|2024-08-08 10:11:20|14400.35|14320.35|14401.76|14321.76|14401.76|14321.76|14400.09|14320.09|10
1723111890000|2024-08-08 10:11:30|14401.58|14321.58|14398.35|14318.35|14401.58|14321.58|14398.35|14318.35|10
1723111900000|2024-08-08 10:11:40|14398.06|14318.06|14397.38|14317.38|14398.06|14318.06|14394.8|14314.8|10
1723111910000|2024-08-08 10:11:50|14397.06|14317.06|14396.05|14316.05|14397.06|14317.06|14395.82|14315.82|10
1723111920000|2024-08-08 10:12:00|14395.33|14315.33|14392.55|14312.55|14395.33|14315.33|14392.55|14312.55|10
1723111930000|2024-08-08 10:12:10|14392.26|14312.26|14391.85|14311.85|14392.41|14312.41|14391.36|14311.36|10
1723111940000|2024-08-08 10:12:20|14392.15|14312.15|14390.96|14310.96|14392.85|14312.85|14390.96|14310.96|10
1723111950000|2024-08-08 10:12:30|14390.16|14310.16|14390.59|14310.59|14390.59|14310.59|14389.37|14309.37|10
1723111960000|2024-08-08 10:12:40|14390.56|14310.56|14386.7|14306.7|14390.56|14310.56|14386.7|14306.7|10
1723111970000|2024-08-08 10:12:50|14386.25|14306.25|14383.94|14303.94|14386.25|14306.25|14383.55|14303.55|10
1723111980000|2024-08-08 10:13:00|14383.62|14303.62|14383.91|14303.91|14385.28|14305.28|14383.62|14303.62|10
1723111990000|2024-08-08 10:13:10|14383.44|14303.44|14383.64|14303.64|14383.68|14303.68|14382.55|14302.55|10
1723112000000|2024-08-08 10:13:20|14383.8|14303.8|14383.23|14303.23|14383.8|14303.8|14383.23|14303.23|9
1723112010000|2024-08-08 10:13:30|14383.21|14303.21|14383.85|14303.85|14384|14304|14383.08|14303.08|10
1723112020000|2024-08-08 10:13:40|14384.27|14304.27|14386|14306|14386.27|14306.27|14384.27|14304.27|10
1723112030000|2024-08-08 10:13:50|14385.95|14305.95|14386.32|14306.32|14386.53|14306.53|14385.49|14305.49|10
1723112040000|2024-08-08 10:14:00|14386.3|14306.3|14387.98|14307.98|14387.98|14307.98|14386.3|14306.3|10
1723112050000|2024-08-08 10:14:10|14387.88|14307.88|14390.76|14310.76|14390.97|14310.97|14387.88|14307.88|10
1723112060000|2024-08-08 10:14:20|14390.9|14310.9|14393.63|14313.63|14393.69|14313.69|14390.9|14310.9|10
1723112070000|2024-08-08 10:14:30|14393.65|14313.65|14394.34|14314.34|14394.57|14314.57|14393.65|14313.65|10
1723112080000|2024-08-08 10:14:40|14394.32|14314.32|14394|14314|14394.32|14314.32|14393.62|14313.62|10
1723112090000|2024-08-08 10:14:50|14393.86|14313.86|14395.14|14315.14|14395.17|14315.17|14393.73|14313.73|10
1723112100000|2024-08-08 10:15:00|14395.55|14315.55|14399.17|14319.17|14399.35|14319.35|14395.54|14315.54|10
1723112110000|2024-08-08 10:15:10|14398.59|14318.59|14397.11|14317.11|14398.59|14318.59|14396.96|14316.96|10
1723112120000|2024-08-08 10:15:20|14397|14317|14394.35|14314.35|14397.26|14317.26|14394.35|14314.35|10
1723112130000|2024-08-08 10:15:30|14394.65|14314.65|14392.42|14312.42|14394.65|14314.65|14392.19|14312.19|10
1723112140000|2024-08-08 10:15:40|14392.03|14312.03|14392.73|14312.73|14394.35|14314.35|14392.03|14312.03|10
1723112150000|2024-08-08 10:15:50|14392.9|14312.9|14392.05|14312.05|14392.9|14312.9|14391.01|14311.01|10
1723112160000|2024-08-08 10:16:00|14390.13|14310.13|14394.06|14314.06|14394.8|14314.8|14390.13|14310.13|10
1723112170000|2024-08-08 10:16:10|14394.07|14314.07|14392.87|14312.87|14394.07|14314.07|14392.6|14312.6|10
1723112180000|2024-08-08 10:16:20|14393.07|14313.07|14391.67|14311.67|14393.34|14313.34|14391.29|14311.29|10
1723112190000|2024-08-08 10:16:30|14391.84|14311.84|14393.1|14313.1|14393.1|14313.1|14391.41|14311.41|10
1723112200000|2024-08-08 10:16:40|14393.14|14313.14|14395.74|14315.74|14395.79|14315.79|14393.14|14313.14|10
1723112210000|2024-08-08 10:16:50|14395.33|14315.33|14394.87|14314.87|14395.63|14315.63|14394.54|14314.54|10
1723112220000|2024-08-08 10:17:00|14395.08|14315.08|14397.17|14317.17|14397.17|14317.17|14395.08|14315.08|10
1723112230000|2024-08-08 10:17:10|14397.22|14317.22|14397.04|14317.04|14397.94|14317.94|14397.04|14317.04|10
1723112240000|2024-08-08 10:17:20|14396.97|14316.97|14396.63|14316.63|14396.97|14316.97|14396.36|14316.36|9
1723112250000|2024-08-08 10:17:30|14396.75|14316.75|14395.4|14315.4|14396.75|14316.75|14394.75|14314.75|10
1723112260000|2024-08-08 10:17:40|14395.32|14315.32|14387.84|14307.84|14395.32|14315.32|14387.84|14307.84|10
1723112270000|2024-08-08 10:17:50|14387.72|14307.72|14388.58|14308.58|14388.58|14308.58|14387.25|14307.25|10
1723112280000|2024-08-08 10:18:00|14388.65|14308.65|14387.73|14307.73|14388.65|14308.65|14387.03|14307.03|10
1723112290000|2024-08-08 10:18:10|14388.41|14308.41|14392.23|14312.23|14392.23|14312.23|14388.41|14308.41|10
1723112300000|2024-08-08 10:18:20|14392.64|14312.64|14394.64|14314.64|14394.96|14314.96|14392.64|14312.64|10
1723112310000|2024-08-08 10:18:30|14394.54|14314.54|14391.83|14311.83|14394.54|14314.54|14391.83|14311.83|9
1723112320000|2024-08-08 10:18:40|14392.25|14312.25|14393.44|14313.44|14393.73|14313.73|14392.16|14312.16|10
1723112330000|2024-08-08 10:18:50|14393.97|14313.97|14394.78|14314.78|14395.76|14315.76|14393.93|14313.93|10
1723112340000|2024-08-08 10:19:00|14394.59|14314.59|14395.83|14315.83|14396.02|14316.02|14394.46|14314.46|10
1723112350000|2024-08-08 10:19:10|14395.89|14315.89|14398.7|14318.7|14398.7|14318.7|14395.62|14315.62|10
1723112360000|2024-08-08 10:19:20|14399.51|14319.51|14403.57|14323.57|14403.57|14323.57|14399.41|14319.41|10
1723112370000|2024-08-08 10:19:30|14403.56|14323.56|14402.2|14322.2|14403.64|14323.64|14402.17|14322.17|10
1723112380000|2024-08-08 10:19:40|14402.18|14322.18|14401.07|14321.07|14402.44|14322.44|14400.3|14320.3|10
1723112390000|2024-08-08 10:19:50|14400.96|14320.96|14400|14320|14400.96|14320.96|14399.77|14319.77|10
1723112400000|2024-08-08 10:20:00|14400.28|14320.28|14403.14|14323.14|14403.31|14323.31|14400.28|14320.28|10
1723112410000|2024-08-08 10:20:10|14403.15|14323.15|14408.05|14328.05|14408.05|14328.05|14403.15|14323.15|10
1723112420000|2024-08-08 10:20:20|14408.16|14328.16|14409.82|14329.82|14409.82|14329.82|14408.16|14328.16|10
1723112430000|2024-08-08 10:20:30|14410.47|14330.47|14409.68|14329.68|14410.47|14330.47|14408.88|14328.88|10
1723112440000|2024-08-08 10:20:40|14408.7|14328.7|14408.22|14328.22|14408.7|14328.7|14408.22|14328.22|10
1723112450000|2024-08-08 10:20:50|14407.88|14327.88|14408.84|14328.84|14409.61|14329.61|14407.8|14327.8|10
1723112460000|2024-08-08 10:21:00|14408.56|14328.56|14409.36|14329.36|14409.92|14329.92|14407.96|14327.96|10
1723112470000|2024-08-08 10:21:10|14409.24|14329.24|14411.21|14331.21|14411.21|14331.21|14409.07|14329.07|10
1723112480000|2024-08-08 10:21:20|14411.32|14331.32|14411.79|14331.79|14411.79|14331.79|14410.6|14330.6|9
1723112490000|2024-08-08 10:21:30|14411.4|14331.4|14414.05|14334.05|14414.05|14334.05|14411.4|14331.4|10
1723112500000|2024-08-08 10:21:40|14414.72|14334.72|14412.97|14332.97|14414.72|14334.72|14412.97|14332.97|10
1723112510000|2024-08-08 10:21:50|14412.8|14332.8|14413.25|14333.25|14413.52|14333.52|14411.71|14331.71|10
1723112520000|2024-08-08 10:22:00|14412.68|14332.68|14414.91|14334.91|14414.91|14334.91|14412.66|14332.66|10
1723112530000|2024-08-08 10:22:10|14414.96|14334.96|14415.59|14335.59|14415.59|14335.59|14414.75|14334.75|10
1723112540000|2024-08-08 10:22:20|14415.71|14335.71|14416.08|14336.08|14416.08|14336.08|14415.06|14335.06|10
1723112550000|2024-08-08 10:22:30|14416.39|14336.39|14417.62|14337.62|14417.7|14337.7|14416.39|14336.39|10
1723112560000|2024-08-08 10:22:40|14417.58|14337.58|14424.18|14344.18|14424.18|14344.18|14417.58|14337.58|10
1723112570000|2024-08-08 10:22:50|14424.29|14344.29|14423.16|14343.16|14424.81|14344.81|14423.16|14343.16|10
1723112580000|2024-08-08 10:23:00|14422.96|14342.96|14423.73|14343.73|14424.04|14344.04|14421.76|14341.76|10
1723112590000|2024-08-08 10:23:10|14423.63|14343.63|14424.02|14344.02|14424.05|14344.05|14423.39|14343.39|10
1723112600000|2024-08-08 10:23:20|14423.87|14343.87|14422.43|14342.43|14424.12|14344.12|14422.43|14342.43|10
1723112610000|2024-08-08 10:23:30|14422.59|14342.59|14422.28|14342.28|14422.59|14342.59|14422.28|14342.28|10
1723112620000|2024-08-08 10:23:40|14421.54|14341.54|14420.24|14340.24|14421.54|14341.54|14420.24|14340.24|10
1723112630000|2024-08-08 10:23:50|14420.01|14340.01|14421.7|14341.7|14421.7|14341.7|14419.85|14339.85|10
1723112640000|2024-08-08 10:24:00|14421.74|14341.74|14423.16|14343.16|14423.49|14343.49|14421.73|14341.73|10
1723112650000|2024-08-08 10:24:10|14423.08|14343.08|14422.99|14342.99|14423.51|14343.51|14422.21|14342.21|9
1723112660000|2024-08-08 10:24:20|14423.3|14343.3|14425.31|14345.31|14425.31|14345.31|14423.3|14343.3|10
1723112670000|2024-08-08 10:24:30|14425.36|14345.36|14428.63|14348.63|14428.63|14348.63|14425.36|14345.36|10
1723112680000|2024-08-08 10:24:40|14429.2|14349.2|14428.22|14348.22|14429.47|14349.47|14428.2|14348.2|9
1723112690000|2024-08-08 10:24:50|14428.19|14348.19|14427.77|14347.77|14428.19|14348.19|14427.46|14347.46|10
1723112700000|2024-08-08 10:25:00|14427.33|14347.33|14427.51|14347.51|14427.51|14347.51|14426.11|14346.11|10
1723112710000|2024-08-08 10:25:10|14427.41|14347.41|14426.92|14346.92|14427.41|14347.41|14426.71|14346.71|10
1723112720000|2024-08-08 10:25:20|14427.17|14347.17|14425.62|14345.62|14427.41|14347.41|14424.93|14344.93|10
1723112730000|2024-08-08 10:25:30|14426.03|14346.03|14426.63|14346.63|14426.63|14346.63|14425.71|14345.71|9
1723112740000|2024-08-08 10:25:40|14426.45|14346.45|14425.07|14345.07|14426.45|14346.45|14425.07|14345.07|10
1723112750000|2024-08-08 10:25:50|14424.98|14344.98|14424.34|14344.34|14425.13|14345.13|14424.32|14344.32|10
1723112760000|2024-08-08 10:26:00|14424.07|14344.07|14422.94|14342.94|14424.36|14344.36|14422.65|14342.65|10
1723112770000|2024-08-08 10:26:10|14422.98|14342.98|14424.15|14344.15|14424.15|14344.15|14422.98|14342.98|10
1723112780000|2024-08-08 10:26:20|14423.32|14343.32|14424.4|14344.4|14424.4|14344.4|14421.77|14341.77|10
1723112790000|2024-08-08 10:26:30|14424.64|14344.64|14427.99|14347.99|14427.99|14347.99|14424.64|14344.64|10
1723112800000|2024-08-08 10:26:40|14428.42|14348.42|14430.91|14350.91|14430.91|14350.91|14428.42|14348.42|10
1723112810000|2024-08-08 10:26:50|14430.7|14350.7|14436.48|14356.48|14436.48|14356.48|14430.7|14350.7|10
1723112820000|2024-08-08 10:27:00|14437.2|14357.2|14438.68|14358.68|14441.94|14361.94|14437.2|14357.2|10
1723112830000|2024-08-08 10:27:10|14438.51|14358.51|14438.68|14358.68|14438.8|14358.8|14438.1|14358.1|10
1723112840000|2024-08-08 10:27:20|14438.64|14358.64|14438.42|14358.42|14438.64|14358.64|14438.04|14358.04|10
1723112850000|2024-08-08 10:27:30|14438.29|14358.29|14436.75|14356.75|14438.4|14358.4|14436.75|14356.75|10
1723112860000|2024-08-08 10:27:40|14436.97|14356.97|14434.24|14354.24|14437.02|14357.02|14434.24|14354.24|10
1723112870000|2024-08-08 10:27:50|14433.43|14353.43|14433.13|14353.13|14434|14354|14433.13|14353.13|10
1723112880000|2024-08-08 10:28:00|14432.96|14352.96|14430.58|14350.58|14432.96|14352.96|14430.38|14350.38|10
1723112890000|2024-08-08 10:28:10|14430.66|14350.66|14429.89|14349.89|14431.32|14351.32|14429.89|14349.89|10
1723112900000|2024-08-08 10:28:20|14429.96|14349.96|14430.68|14350.68|14430.68|14350.68|14429.44|14349.44|10
1723112910000|2024-08-08 10:28:30|14430.88|14350.88|14433.6|14353.6|14433.6|14353.6|14430.88|14350.88|10
1723112920000|2024-08-08 10:28:40|14433.58|14353.58|14431.84|14351.84|14433.58|14353.58|14431.53|14351.53|10
1723112930000|2024-08-08 10:28:50|14432.8|14352.8|14435.6|14355.6|14435.6|14355.6|14432.72|14352.72|9
1723112940000|2024-08-08 10:29:00|14435.82|14355.82|14437.15|14357.15|14437.46|14357.46|14435.81|14355.81|10
1723112950000|2024-08-08 10:29:10|14436.84|14356.84|14437.68|14357.68|14437.71|14357.71|14436.84|14356.84|10
1723112960000|2024-08-08 10:29:20|14438.12|14358.12|14440.74|14360.74|14440.91|14360.91|14438.12|14358.12|10
1723112970000|2024-08-08 10:29:30|14440.98|14360.98|14440.71|14360.71|14441.36|14361.36|14440.71|14360.71|9
1723112980000|2024-08-08 10:29:40|14440.16|14360.16|14437.35|14357.35|14440.16|14360.16|14437.15|14357.15|10
1723112990000|2024-08-08 10:29:50|14437.68|14357.68|14437.5|14357.5|14437.68|14357.68|14436.63|14356.63|10
1723113000000|2024-08-08 10:30:00|14437.67|14357.67|14436.01|14356.01|14437.67|14357.67|14434.64|14354.64|9
1723113010000|2024-08-08 10:30:10|14436.62|14356.62|14435.68|14355.68|14436.62|14356.62|14435.63|14355.63|10
1723113020000|2024-08-08 10:30:20|14435.28|14355.28|14435.17|14355.17|14436.25|14356.25|14433.69|14353.69|10
1723113030000|2024-08-08 10:30:30|14434.59|14354.59|14427.75|14347.75|14434.59|14354.59|14427.75|14347.75|10
1723113040000|2024-08-08 10:30:40|14428.06|14348.06|14427.87|14347.87|14428.06|14348.06|14427.47|14347.47|9
1723113050000|2024-08-08 10:30:50|14427.97|14347.97|14429.05|14349.05|14429.05|14349.05|14427.97|14347.97|9
1723113060000|2024-08-08 10:31:00|14429.46|14349.46|14434.95|14354.95|14435.11|14355.11|14428.73|14348.73|10
1723113070000|2024-08-08 10:31:10|14435.02|14355.02|14435.66|14355.66|14435.76|14355.76|14434.59|14354.59|10
1723113080000|2024-08-08 10:31:20|14435.7|14355.7|14435.48|14355.48|14435.7|14355.7|14435.27|14355.27|9
1723113090000|2024-08-08 10:31:30|14436|14356|14435.04|14355.04|14436.15|14356.15|14435.04|14355.04|10
1723113100000|2024-08-08 10:31:40|14433.39|14353.39|14432.37|14352.37|14433.39|14353.39|14432.11|14352.11|10
1723113110000|2024-08-08 10:31:50|14431.97|14351.97|14432.83|14352.83|14433.22|14353.22|14431.8|14351.8|10
1723113120000|2024-08-08 10:32:00|14431.79|14351.79|14429.86|14349.86|14432.22|14352.22|14429.86|14349.86|10
1723113130000|2024-08-08 10:32:10|14428.55|14348.55|14424.26|14344.26|14428.55|14348.55|14424.26|14344.26|10
1723113140000|2024-08-08 10:32:20|14424.18|14344.18|14423.51|14343.51|14424.18|14344.18|14423.17|14343.17|10
1723113150000|2024-08-08 10:32:30|14423.79|14343.79|14426.04|14346.04|14426.04|14346.04|14423.79|14343.79|10
1723113160000|2024-08-08 10:32:40|14426.5|14346.5|14428.67|14348.67|14428.67|14348.67|14426.5|14346.5|10
1723113170000|2024-08-08 10:32:50|14428.62|14348.62|14429.48|14349.48|14429.48|14349.48|14428.29|14348.29|10
1723113180000|2024-08-08 10:33:00|14429.43|14349.43|14431.96|14351.96|14431.96|14351.96|14429.11|14349.11|10
1723113190000|2024-08-08 10:33:10|14432.01|14352.01|14431.96|14351.96|14433.25|14353.25|14431.96|14351.96|10
1723113200000|2024-08-08 10:33:20|14431.37|14351.37|14427.88|14347.88|14431.37|14351.37|14427.88|14347.88|9
1723113210000|2024-08-08 10:33:30|14427.79|14347.79|14425.96|14345.96|14427.89|14347.89|14425.96|14345.96|10
1723113220000|2024-08-08 10:33:40|14425.98|14345.98|14424.78|14344.78|14426.27|14346.27|14424.78|14344.78|10
1723113230000|2024-08-08 10:33:50|14424.7|14344.7|14420.73|14340.73|14424.7|14344.7|14420.73|14340.73|10
1723113240000|2024-08-08 10:34:00|14420.75|14340.75|14419.45|14339.45|14420.88|14340.88|14419.45|14339.45|10
1723113250000|2024-08-08 10:34:10|14419.32|14339.32|14420|14340|14420|14340|14419.32|14339.32|9
1723113260000|2024-08-08 10:34:20|14420.23|14340.23|14419.87|14339.87|14420.44|14340.44|14419.87|14339.87|10
1723113270000|2024-08-08 10:34:30|14420.25|14340.25|14420.68|14340.68|14421.26|14341.26|14420.18|14340.18|10
1723113280000|2024-08-08 10:34:40|14420.59|14340.59|14421.33|14341.33|14421.64|14341.64|14420.59|14340.59|10
1723113290000|2024-08-08 10:34:50|14420.61|14340.61|14420.22|14340.22|14420.61|14340.61|14419.91|14339.91|10
1723113300000|2024-08-08 10:35:00|14420.01|14340.01|14420.97|14340.97|14421.22|14341.22|14419.83|14339.83|10
1723113310000|2024-08-08 10:35:10|14421.59|14341.59|14422.67|14342.67|14422.87|14342.87|14421.59|14341.59|10
1723113320000|2024-08-08 10:35:20|14422.22|14342.22|14421.89|14341.89|14422.48|14342.48|14421.72|14341.72|10
1723113330000|2024-08-08 10:35:30|14422.1|14342.1|14414.04|14334.04|14422.87|14342.87|14414.04|14334.04|10
1723113340000|2024-08-08 10:35:40|14413.78|14333.78|14414.15|14334.15|14414.15|14334.15|14413.73|14333.73|9
1723113350000|2024-08-08 10:35:50|14414.17|14334.17|14415.29|14335.29|14415.29|14335.29|14414.17|14334.17|10
1723113360000|2024-08-08 10:36:00|14414.96|14334.96|14413.96|14333.96|14414.96|14334.96|14413.96|14333.96|10
1723113370000|2024-08-08 10:36:10|14414.32|14334.32|14414.55|14334.55|14414.95|14334.95|14414.27|14334.27|9
1723113380000|2024-08-08 10:36:20|14414.36|14334.36|14414.71|14334.71|14415.99|14335.99|14414.36|14334.36|10
1723113390000|2024-08-08 10:36:30|14414.79|14334.79|14412.04|14332.04|14415.03|14335.03|14412.04|14332.04|10
1723113400000|2024-08-08 10:36:40|14410.63|14330.63|14411.45|14331.45|14411.87|14331.87|14410.63|14330.63|10
1723113410000|2024-08-08 10:36:50|14410.87|14330.87|14409.33|14329.33|14410.87|14330.87|14409.27|14329.27|10
1723113420000|2024-08-08 10:37:00|14409.43|14329.43|14408.31|14328.31|14409.73|14329.73|14408.29|14328.29|10
1723113430000|2024-08-08 10:37:10|14407.68|14327.68|14406.18|14326.18|14407.68|14327.68|14405.97|14325.97|9
1723113440000|2024-08-08 10:37:20|14406.47|14326.47|14409.63|14329.63|14409.96|14329.96|14406.47|14326.47|10
1723113450000|2024-08-08 10:37:30|14409.49|14329.49|14408.01|14328.01|14409.49|14329.49|14407.77|14327.77|10
1723113460000|2024-08-08 10:37:40|14408.87|14328.87|14410.04|14330.04|14410.72|14330.72|14408.87|14328.87|10
1723113470000|2024-08-08 10:37:50|14409.38|14329.38|14409.79|14329.79|14409.79|14329.79|14409.38|14329.38|10
1723113480000|2024-08-08 10:38:00|14409.59|14329.59|14407.36|14327.36|14409.59|14329.59|14407.36|14327.36|10
1723113490000|2024-08-08 10:38:10|14407.19|14327.19|14407.93|14327.93|14407.93|14327.93|14406.73|14326.73|10
1723113500000|2024-08-08 10:38:20|14408.74|14328.74|14409.74|14329.74|14409.81|14329.81|14408.74|14328.74|10
1723113510000|2024-08-08 10:38:30|14409.71|14329.71|14410|14330|14410|14330|14409.2|14329.2|10
1723113520000|2024-08-08 10:38:40|14410.01|14330.01|14410.44|14330.44|14411.05|14331.05|14409.99|14329.99|10
1723113530000|2024-08-08 10:38:50|14410.05|14330.05|14408.69|14328.69|14410.84|14330.84|14408.69|14328.69|10
1723113540000|2024-08-08 10:39:00|14408.23|14328.23|14406.39|14326.39|14408.74|14328.74|14406.3|14326.3|10
1723113550000|2024-08-08 10:39:10|14406.16|14326.16|14407.69|14327.69|14407.69|14327.69|14405.74|14325.74|10
1723113560000|2024-08-08 10:39:20|14407.7|14327.7|14407.8|14327.8|14407.8|14327.8|14407.21|14327.21|10
1723113570000|2024-08-08 10:39:30|14407.75|14327.75|14408.44|14328.44|14408.64|14328.64|14407.75|14327.75|10
1723113580000|2024-08-08 10:39:40|14408.7|14328.7|14409.45|14329.45|14409.45|14329.45|14408.7|14328.7|10
1723113590000|2024-08-08 10:39:50|14409.5|14329.5|14408.49|14328.49|14409.5|14329.5|14408.3|14328.3|10
1723113600000|2024-08-08 10:40:00|14408.71|14328.71|14410.97|14330.97|14411.38|14331.38|14408.6|14328.6|10
1723113610000|2024-08-08 10:40:10|14411.01|14331.01|14412.31|14332.31|14412.55|14332.55|14411.01|14331.01|10
1723113620000|2024-08-08 10:40:20|14412.33|14332.33|14411.9|14331.9|14412.47|14332.47|14411.85|14331.85|10
1723113630000|2024-08-08 10:40:30|14412.28|14332.28|14412.67|14332.67|14412.78|14332.78|14412.28|14332.28|10
1723113640000|2024-08-08 10:40:40|14412.59|14332.59|14414.6|14334.6|14414.6|14334.6|14412.52|14332.52|10
1723113650000|2024-08-08 10:40:50|14415.02|14335.02|14415.13|14335.13|14416.33|14336.33|14415.02|14335.02|10
1723113660000|2024-08-08 10:41:00|14414.97|14334.97|14415.59|14335.59|14415.6|14335.6|14414.97|14334.97|10
1723113670000|2024-08-08 10:41:10|14415.69|14335.69|14416.41|14336.41|14416.41|14336.41|14415.55|14335.55|10
1723113680000|2024-08-08 10:41:20|14416.45|14336.45|14416.1|14336.1|14416.45|14336.45|14415.73|14335.73|10
1723113690000|2024-08-08 10:41:30|14416.29|14336.29|14420.16|14340.16|14420.27|14340.27|14416.29|14336.29|10
1723113700000|2024-08-08 10:41:40|14420.18|14340.18|14420.24|14340.24|14420.24|14340.24|14419.81|14339.81|10
1723113710000|2024-08-08 10:41:50|14420.45|14340.45|14422.54|14342.54|14422.88|14342.88|14420.39|14340.39|10
1723113720000|2024-08-08 10:42:00|14422.75|14342.75|14423.19|14343.19|14423.19|14343.19|14422.32|14342.32|10
1723113730000|2024-08-08 10:42:10|14424.88|14344.88|14427.82|14347.82|14427.82|14347.82|14424.88|14344.88|10
1723113740000|2024-08-08 10:42:20|14428.28|14348.28|14430.17|14350.17|14430.91|14350.91|14428.28|14348.28|10
1723113750000|2024-08-08 10:42:30|14430.72|14350.72|14430.88|14350.88|14430.88|14350.88|14430.54|14350.54|10
1723113760000|2024-08-08 10:42:40|14431.3|14351.3|14430.68|14350.68|14431.3|14351.3|14429.99|14349.99|10
1723113770000|2024-08-08 10:42:50|14430.65|14350.65|14431.4|14351.4|14431.47|14351.47|14430.59|14350.59|10
1723113780000|2024-08-08 10:43:00|14431.11|14351.11|14431.99|14351.99|14431.99|14351.99|14431.11|14351.11|10
1723113790000|2024-08-08 10:43:10|14431.94|14351.94|14430.67|14350.67|14432.3|14352.3|14430.67|14350.67|10
1723113800000|2024-08-08 10:43:20|14429.54|14349.54|14427.9|14347.9|14429.54|14349.54|14427.23|14347.23|10
1723113810000|2024-08-08 10:43:30|14427.66|14347.66|14429.2|14349.2|14429.2|14349.2|14427.66|14347.66|10
1723113820000|2024-08-08 10:43:40|14429.22|14349.22|14428.76|14348.76|14429.51|14349.51|14428.76|14348.76|9
1723113830000|2024-08-08 10:43:50|14428.68|14348.68|14427.87|14347.87|14428.68|14348.68|14427.77|14347.77|10
1723113840000|2024-08-08 10:44:00|14427.77|14347.77|14426.36|14346.36|14427.8|14347.8|14425.14|14345.14|10
1723113850000|2024-08-08 10:44:10|14426.3|14346.3|14424.76|14344.76|14426.3|14346.3|14424.69|14344.69|10
1723113860000|2024-08-08 10:44:20|14424.62|14344.62|14422.62|14342.62|14424.62|14344.62|14422.61|14342.61|10
1723113870000|2024-08-08 10:44:30|14422.51|14342.51|14427.68|14347.68|14427.68|14347.68|14422.51|14342.51|10
1723113880000|2024-08-08 10:44:40|14427.77|14347.77|14429.37|14349.37|14429.98|14349.98|14427.77|14347.77|8
1723113890000|2024-08-08 10:44:50|14429.26|14349.26|14429.28|14349.28|14429.61|14349.61|14429.26|14349.26|10
1723113900000|2024-08-08 10:45:00|14429.21|14349.21|14432.44|14352.44|14432.44|14352.44|14429.21|14349.21|10
1723113910000|2024-08-08 10:45:10|14433.24|14353.24|14435.19|14355.19|14435.19|14355.19|14433.24|14353.24|10
1723113920000|2024-08-08 10:45:20|14435.29|14355.29|14436.08|14356.08|14436.08|14356.08|14435.29|14355.29|10
1723113930000|2024-08-08 10:45:30|14436.11|14356.11|14438.16|14358.16|14438.16|14358.16|14436.11|14356.11|10
1723113940000|2024-08-08 10:45:40|14438.31|14358.31|14438.24|14358.24|14438.68|14358.68|14437.98|14357.98|10
1723113950000|2024-08-08 10:45:50|14438.34|14358.34|14439.76|14359.76|14439.76|14359.76|14438.34|14358.34|9
1723113960000|2024-08-08 10:46:00|14439.84|14359.84|14440.11|14360.11|14440.11|14360.11|14438.04|14358.04|10
1723113970000|2024-08-08 10:46:10|14442.2|14362.2|14444.34|14364.34|14444.34|14364.34|14442.2|14362.2|10
1723113980000|2024-08-08 10:46:20|14444.58|14364.58|14444.44|14364.44|14444.9|14364.9|14444.24|14364.24|10
1723113990000|2024-08-08 10:46:30|14444.32|14364.32|14446.67|14366.67|14446.67|14366.67|14443.18|14363.18|10
1723114000000|2024-08-08 10:46:40|14446.6|14366.6|14445.94|14365.94|14446.87|14366.87|14445.74|14365.74|10
1723114010000|2024-08-08 10:46:50|14445.65|14365.65|14443.96|14363.96|14445.68|14365.68|14443.96|14363.96|10
1723114020000|2024-08-08 10:47:00|14444.18|14364.18|14445.33|14365.33|14446.26|14366.26|14444.08|14364.08|10
1723114030000|2024-08-08 10:47:10|14445.49|14365.49|14445.22|14365.22|14446.72|14366.72|14445.22|14365.22|10
1723114040000|2024-08-08 10:47:20|14445.19|14365.19|14444.42|14364.42|14445.19|14365.19|14444.4|14364.4|10
1723114050000|2024-08-08 10:47:30|14443.85|14363.85|14444.94|14364.94|14445.16|14365.16|14443.85|14363.85|10
1723114060000|2024-08-08 10:47:40|14445.03|14365.03|14444.43|14364.43|14445.75|14365.75|14444.36|14364.36|10
1723114070000|2024-08-08 10:47:50|14444.59|14364.59|14444.58|14364.58|14444.74|14364.74|14444.49|14364.49|9
1723114080000|2024-08-08 10:48:00|14444.27|14364.27|14441.44|14361.44|14444.27|14364.27|14441.44|14361.44|10
1723114090000|2024-08-08 10:48:10|14441.23|14361.23|14443.24|14363.24|14443.24|14363.24|14440.69|14360.69|10
1723114100000|2024-08-08 10:48:20|14443.55|14363.55|14441.2|14361.2|14443.55|14363.55|14441.16|14361.16|9
1723114110000|2024-08-08 10:48:30|14440.84|14360.84|14438.73|14358.73|14440.84|14360.84|14438.69|14358.69|10
1723114120000|2024-08-08 10:48:40|14438.35|14358.35|14437.37|14357.37|14438.35|14358.35|14436.89|14356.89|10
1723114130000|2024-08-08 10:48:50|14437.21|14357.21|14437.86|14357.86|14438.34|14358.34|14437.21|14357.21|10
1723114140000|2024-08-08 10:49:00|14437.63|14357.63|14435.52|14355.52|14437.63|14357.63|14435.52|14355.52|10
1723114150000|2024-08-08 10:49:10|14435.08|14355.08|14431.84|14351.84|14435.54|14355.54|14431.84|14351.84|10
1723114160000|2024-08-08 10:49:20|14431.64|14351.64|14422.56|14342.56|14431.64|14351.64|14422.56|14342.56|10
1723114170000|2024-08-08 10:49:30|14422.67|14342.67|14422.56|14342.56|14422.9|14342.9|14421.87|14341.87|9
1723114180000|2024-08-08 10:49:40|14422.27|14342.27|14422.86|14342.86|14422.86|14342.86|14422.04|14342.04|10
1723114190000|2024-08-08 10:49:50|14422.42|14342.42|14423.12|14343.12|14423.12|14343.12|14422.42|14342.42|9
1723114200000|2024-08-08 10:50:00|14423.05|14343.05|14426.76|14346.76|14426.76|14346.76|14423.05|14343.05|10
1723114210000|2024-08-08 10:50:10|14428.23|14348.23|14430.3|14350.3|14430.3|14350.3|14427.65|14347.65|10
1723114220000|2024-08-08 10:50:20|14430.29|14350.29|14431.99|14351.99|14432.75|14352.75|14430.29|14350.29|10
1723114230000|2024-08-08 10:50:30|14431.71|14351.71|14434.42|14354.42|14434.42|14354.42|14431.71|14351.71|8
1723114240000|2024-08-08 10:50:40|14435.84|14355.84|14436.63|14356.63|14436.64|14356.64|14435.44|14355.44|10
1723114250000|2024-08-08 10:50:50|14437.1|14357.1|14438.08|14358.08|14438.08|14358.08|14436.85|14356.85|9
1723114260000|2024-08-08 10:51:00|14438.11|14358.11|14438.56|14358.56|14438.94|14358.94|14438.11|14358.11|10
1723114270000|2024-08-08 10:51:10|14438.24|14358.24|14437.7|14357.7|14438.33|14358.33|14437.7|14357.7|10
1723114280000|2024-08-08 10:51:20|14437.53|14357.53|14436.31|14356.31|14437.53|14357.53|14436.05|14356.05|10
1723114290000|2024-08-08 10:51:30|14436.34|14356.34|14435.21|14355.21|14436.34|14356.34|14435.21|14355.21|10
1723114300000|2024-08-08 10:51:40|14435.29|14355.29|14434.78|14354.78|14435.34|14355.34|14434.45|14354.45|9
1723114310000|2024-08-08 10:51:50|14435|14355|14434.98|14354.98|14435.77|14355.77|14434.98|14354.98|10
1723114320000|2024-08-08 10:52:00|14434.9|14354.9|14431.66|14351.66|14434.9|14354.9|14431.11|14351.11|10
1723114330000|2024-08-08 10:52:10|14432.18|14352.18|14433.77|14353.77|14434.1|14354.1|14432.18|14352.18|10
1723114340000|2024-08-08 10:52:20|14433.3|14353.3|14431.35|14351.35|14433.3|14353.3|14431.35|14351.35|9
1723114350000|2024-08-08 10:52:30|14431.05|14351.05|14429.64|14349.64|14431.05|14351.05|14429.5|14349.5|10
1723114360000|2024-08-08 10:52:40|14429.62|14349.62|14429.57|14349.57|14430.09|14350.09|14429.46|14349.46|10
1723114370000|2024-08-08 10:52:50|14429.92|14349.92|14428.21|14348.21|14430.05|14350.05|14428.21|14348.21|9
1723114380000|2024-08-08 10:53:00|14428.47|14348.47|14432.3|14352.3|14432.3|14352.3|14428.32|14348.32|10
1723114390000|2024-08-08 10:53:10|14435.12|14355.12|14435.1|14355.1|14436.47|14356.47|14435.1|14355.1|10
1723114400000|2024-08-08 10:53:20|14434.88|14354.88|14432.4|14352.4|14434.98|14354.98|14432.4|14352.4|10
1723114410000|2024-08-08 10:53:30|14432.17|14352.17|14431|14351|14432.17|14352.17|14430.73|14350.73|10
1723114420000|2024-08-08 10:53:40|14430.9|14350.9|14428.64|14348.64|14430.91|14350.91|14428.47|14348.47|9
1723114430000|2024-08-08 10:53:50|14428.61|14348.61|14427.61|14347.61|14428.76|14348.76|14427.61|14347.61|10
1723114440000|2024-08-08 10:54:00|14427.62|14347.62|14431.37|14351.37|14431.37|14351.37|14427.61|14347.61|10
1723114450000|2024-08-08 10:54:10|14433.18|14353.18|14434.13|14354.13|14434.13|14354.13|14432.93|14352.93|10
1723114460000|2024-08-08 10:54:20|14433.9|14353.9|14432.9|14352.9|14433.9|14353.9|14432.9|14352.9|10
1723114470000|2024-08-08 10:54:30|14432.92|14352.92|14433.51|14353.51|14433.51|14353.51|14432.75|14352.75|10
1723114480000|2024-08-08 10:54:40|14433.6|14353.6|14433.64|14353.64|14434.02|14354.02|14433.6|14353.6|10
1723114490000|2024-08-08 10:54:50|14433.61|14353.61|14434.12|14354.12|14434.16|14354.16|14433.41|14353.41|10
1723114500000|2024-08-08 10:55:00|14434.2|14354.2|14434.63|14354.63|14434.98|14354.98|14433.85|14353.85|10
1723114510000|2024-08-08 10:55:10|14434.8|14354.8|14436.47|14356.47|14436.59|14356.59|14434.57|14354.57|10
1723114520000|2024-08-08 10:55:20|14436.27|14356.27|14435.02|14355.02|14436.27|14356.27|14434.93|14354.93|10
1723114530000|2024-08-08 10:55:30|14434.88|14354.88|14433.82|14353.82|14434.88|14354.88|14433.82|14353.82|10
1723114540000|2024-08-08 10:55:40|14433.42|14353.42|14433.03|14353.03|14433.97|14353.97|14433.03|14353.03|10
1723114550000|2024-08-08 10:55:50|14432.75|14352.75|14431.81|14351.81|14432.75|14352.75|14431.81|14351.81|10
1723114560000|2024-08-08 10:56:00|14431.6|14351.6|14431.2|14351.2|14431.64|14351.64|14430.71|14350.71|10
1723114570000|2024-08-08 10:56:10|14430.95|14350.95|14429.07|14349.07|14430.95|14350.95|14429.07|14349.07|9
1723114580000|2024-08-08 10:56:20|14428.88|14348.88|14428.77|14348.77|14429.19|14349.19|14427.81|14347.81|10
1723114590000|2024-08-08 10:56:30|14428.89|14348.89|14428.57|14348.57|14429.07|14349.07|14428.04|14348.04|10
1723114600000|2024-08-08 10:56:40|14428.5|14348.5|14428.1|14348.1|14428.61|14348.61|14428.1|14348.1|10
1723114610000|2024-08-08 10:56:50|14428.07|14348.07|14429.29|14349.29|14429.29|14349.29|14428.07|14348.07|9
1723114620000|2024-08-08 10:57:00|14429.39|14349.39|14431.68|14351.68|14431.68|14351.68|14429.39|14349.39|10
1723114630000|2024-08-08 10:57:10|14433.65|14353.65|14435.81|14355.81|14435.81|14355.81|14433.6|14353.6|10
1723114640000|2024-08-08 10:57:20|14436.31|14356.31|14436.7|14356.7|14437.01|14357.01|14436.31|14356.31|10
1723114650000|2024-08-08 10:57:30|14436.5|14356.5|14438.61|14358.61|14438.61|14358.61|14436.26|14356.26|9
1723114660000|2024-08-08 10:57:40|14438.91|14358.91|14441.92|14361.92|14441.92|14361.92|14438.91|14358.91|10
1723114670000|2024-08-08 10:57:50|14442.11|14362.11|14443.01|14363.01|14443.99|14363.99|14442.11|14362.11|10
1723114680000|2024-08-08 10:58:00|14443.29|14363.29|14444.96|14364.96|14444.96|14364.96|14442.35|14362.35|10
1723114690000|2024-08-08 10:58:10|14445.06|14365.06|14445.45|14365.45|14445.46|14365.46|14444.76|14364.76|10
1723114700000|2024-08-08 10:58:20|14445.54|14365.54|14446.59|14366.59|14446.59|14366.59|14445.54|14365.54|10
1723114710000|2024-08-08 10:58:30|14446.65|14366.65|14447.39|14367.39|14447.82|14367.82|14446.65|14366.65|9
1723114720000|2024-08-08 10:58:40|14446.82|14366.82|14446.38|14366.38|14446.82|14366.82|14445.89|14365.89|10
1723114730000|2024-08-08 10:58:50|14446.45|14366.45|14445.99|14365.99|14446.73|14366.73|14445.91|14365.91|10
1723114740000|2024-08-08 10:59:00|14445.95|14365.95|14447.18|14367.18|14447.18|14367.18|14445.16|14365.16|10
1723114750000|2024-08-08 10:59:10|14447.01|14367.01|14448.14|14368.14|14448.14|14368.14|14447.01|14367.01|10
1723114760000|2024-08-08 10:59:20|14448.26|14368.26|14448.52|14368.52|14448.52|14368.52|14448.08|14368.08|9
1723114770000|2024-08-08 10:59:30|14448.73|14368.73|14448.85|14368.85|14448.85|14368.85|14447.39|14367.39|10
1723114780000|2024-08-08 10:59:40|14448.9|14368.9|14448.55|14368.55|14448.95|14368.95|14448.49|14368.49|10
1723114790000|2024-08-08 10:59:50|14448.52|14368.52|14447.98|14367.98|14448.6|14368.6|14447.98|14367.98|10
1723114800000|2024-08-08 11:00:00|14447.79|14367.79|14448.14|14368.14|14448.48|14368.48|14447.79|14367.79|10
1723114810000|2024-08-08 11:00:10|14448.53|14368.53|14448.53|14368.53|14448.82|14368.82|14448.53|14368.53|9
1723114820000|2024-08-08 11:00:20|14448.67|14368.67|14446.62|14366.62|14448.81|14368.81|14446.61|14366.61|10
1723114830000|2024-08-08 11:00:30|14446.58|14366.58|14445.16|14365.16|14446.9|14366.9|14445.16|14365.16|10
1723114840000|2024-08-08 11:00:40|14445.08|14365.08|14446.14|14366.14|14446.14|14366.14|14444.68|14364.68|10
1723114850000|2024-08-08 11:00:50|14446.31|14366.31|14446.06|14366.06|14446.31|14366.31|14445.98|14365.98|9
1723114860000|2024-08-08 11:01:00|14446.2|14366.2|14448.17|14368.17|14448.36|14368.36|14446.2|14366.2|9
1723114870000|2024-08-08 11:01:10|14448.32|14368.32|14448.44|14368.44|14449.34|14369.34|14448.32|14368.32|10
1723114880000|2024-08-08 11:01:20|14447.99|14367.99|14444.9|14364.9|14447.99|14367.99|14444.9|14364.9|10
1723114890000|2024-08-08 11:01:30|14444.8|14364.8|14444.04|14364.04|14444.8|14364.8|14443.5|14363.5|10
1723114900000|2024-08-08 11:01:40|14444.01|14364.01|14444.33|14364.33|14444.5|14364.5|14443.74|14363.74|10
1723114910000|2024-08-08 11:01:50|14443.64|14363.64|14441.79|14361.79|14443.64|14363.64|14441.79|14361.79|8
1723114920000|2024-08-08 11:02:00|14441.97|14361.97|14440.66|14360.66|14441.97|14361.97|14440.47|14360.47|10
1723114930000|2024-08-08 11:02:10|14440.43|14360.43|14439.98|14359.98|14440.81|14360.81|14439.98|14359.98|10
1723114940000|2024-08-08 11:02:20|14439.55|14359.55|14439.46|14359.46|14439.61|14359.61|14439.36|14359.36|8
1723114950000|2024-08-08 11:02:30|14439.41|14359.41|14438.47|14358.47|14439.42|14359.42|14438.31|14358.31|10
1723114960000|2024-08-08 11:02:40|14438.62|14358.62|14438.52|14358.52|14438.62|14358.62|14437.57|14357.57|9
1723114970000|2024-08-08 11:02:50|14438.08|14358.08|14435.12|14355.12|14438.34|14358.34|14435.12|14355.12|10
1723114980000|2024-08-08 11:03:00|14434.08|14354.08|14429.72|14349.72|14434.08|14354.08|14429.72|14349.72|10
1723114990000|2024-08-08 11:03:10|14429.48|14349.48|14427.32|14347.32|14429.48|14349.48|14427.32|14347.32|10
1723115000000|2024-08-08 11:03:20|14427.36|14347.36|14426.79|14346.79|14427.36|14347.36|14426.38|14346.38|10
1723115010000|2024-08-08 11:03:30|14426.9|14346.9|14426.87|14346.87|14427|14347|14426.54|14346.54|10
1723115020000|2024-08-08 11:03:40|14426.99|14346.99|14428.41|14348.41|14428.41|14348.41|14426.9|14346.9|10
1723115030000|2024-08-08 11:03:50|14428.99|14348.99|14433.09|14353.09|14433.09|14353.09|14428.99|14348.99|10
1723115040000|2024-08-08 11:04:00|14433.75|14353.75|14434.34|14354.34|14434.46|14354.46|14433.75|14353.75|9
1723115050000|2024-08-08 11:04:10|14434.12|14354.12|14437.52|14357.52|14437.61|14357.61|14434.1|14354.1|9
1723115060000|2024-08-08 11:04:20|14437.38|14357.38|14439.07|14359.07|14440.04|14360.04|14437.38|14357.38|10
1723115070000|2024-08-08 11:04:30|14439.2|14359.2|14439.89|14359.89|14441.15|14361.15|14439.2|14359.2|10
1723115080000|2024-08-08 11:04:40|14440.09|14360.09|14442.57|14362.57|14442.61|14362.61|14439.98|14359.98|9
1723115090000|2024-08-08 11:04:50|14442.53|14362.53|14442.66|14362.66|14443.08|14363.08|14442.41|14362.41|10
1723115100000|2024-08-08 11:05:00|14442.68|14362.68|14443.05|14363.05|14443.06|14363.06|14441.81|14361.81|10
1723115110000|2024-08-08 11:05:10|14443.21|14363.21|14443.34|14363.34|14443.77|14363.77|14442.87|14362.87|10
1723115120000|2024-08-08 11:05:20|14443.31|14363.31|14444.08|14364.08|14444.11|14364.11|14443.3|14363.3|10
1723115130000|2024-08-08 11:05:30|14443.71|14363.71|14444.87|14364.87|14444.87|14364.87|14443.52|14363.52|10
1723115140000|2024-08-08 11:05:40|14444.7|14364.7|14445.3|14365.3|14445.42|14365.42|14444.7|14364.7|9
1723115150000|2024-08-08 11:05:50|14445.23|14365.23|14446.66|14366.66|14446.66|14366.66|14445.15|14365.15|10
1723115160000|2024-08-08 11:06:00|14446.46|14366.46|14440.63|14360.63|14446.56|14366.56|14440.63|14360.63|10
1723115170000|2024-08-08 11:06:10|14440.22|14360.22|14438.58|14358.58|14440.72|14360.72|14438.58|14358.58|10
1723115180000|2024-08-08 11:06:20|14438.42|14358.42|14438.87|14358.87|14439.28|14359.28|14438.2|14358.2|10
1723115190000|2024-08-08 11:06:30|14438.81|14358.81|14440.76|14360.76|14440.76|14360.76|14438.75|14358.75|10
1723115200000|2024-08-08 11:06:40|14440.75|14360.75|14440.98|14360.98|14442.26|14362.26|14440.75|14360.75|9
1723115210000|2024-08-08 11:06:50|14440.74|14360.74|14440.4|14360.4|14440.99|14360.99|14440.33|14360.33|9
1723115220000|2024-08-08 11:07:00|14440.42|14360.42|14441.86|14361.86|14442.18|14362.18|14440.42|14360.42|9
1723115230000|2024-08-08 11:07:10|14441.49|14361.49|14440.39|14360.39|14441.49|14361.49|14440|14360|10
1723115240000|2024-08-08 11:07:20|14440.37|14360.37|14439.15|14359.15|14440.37|14360.37|14439.15|14359.15|10
1723115250000|2024-08-08 11:07:30|14438.73|14358.73|14435.69|14355.69|14438.73|14358.73|14435.69|14355.69|10
1723115260000|2024-08-08 11:07:40|14435.5|14355.5|14434.8|14354.8|14435.5|14355.5|14434.8|14354.8|10
1723115270000|2024-08-08 11:07:50|14434.79|14354.79|14433.39|14353.39|14434.79|14354.79|14433.39|14353.39|9
1723115280000|2024-08-08 11:08:00|14433.44|14353.44|14432.53|14352.53|14433.44|14353.44|14432.47|14352.47|9
1723115290000|2024-08-08 11:08:10|14433|14353|14432.81|14352.81|14433|14353|14431.89|14351.89|10
1723115300000|2024-08-08 11:08:20|14432.48|14352.48|14430.23|14350.23|14432.51|14352.51|14430.23|14350.23|10
1723115310000|2024-08-08 11:08:30|14429.87|14349.87|14429.87|14349.87|14430.01|14350.01|14429.38|14349.38|10
1723115320000|2024-08-08 11:08:40|14429.89|14349.89|14430.86|14350.86|14430.86|14350.86|14429.39|14349.39|9
1723115330000|2024-08-08 11:08:50|14431.23|14351.23|14430.69|14350.69|14431.23|14351.23|14430.29|14350.29|9
1723115340000|2024-08-08 11:09:00|14430.84|14350.84|14436.99|14356.99|14436.99|14356.99|14430.84|14350.84|10
1723115350000|2024-08-08 11:09:10|14437.15|14357.15|14439.07|14359.07|14439.07|14359.07|14437.15|14357.15|9
1723115360000|2024-08-08 11:09:20|14438.65|14358.65|14439.23|14359.23|14439.33|14359.33|14438.44|14358.44|10
1723115370000|2024-08-08 11:09:30|14439.41|14359.41|14438.33|14358.33|14439.41|14359.41|14438.33|14358.33|10
1723115380000|2024-08-08 11:09:40|14438.6|14358.6|14438.59|14358.59|14438.76|14358.76|14437.81|14357.81|10
1723115390000|2024-08-08 11:09:50|14438.56|14358.56|14439.64|14359.64|14440.07|14360.07|14438.56|14358.56|10
1723115400000|2024-08-08 11:10:00|14439.59|14359.59|14440.68|14360.68|14440.68|14360.68|14439.41|14359.41|10
1723115410000|2024-08-08 11:10:10|14440.89|14360.89|14444.43|14364.43|14444.43|14364.43|14440.89|14360.89|10
1723115420000|2024-08-08 11:10:20|14444.72|14364.72|14448.43|14368.43|14448.43|14368.43|14444.72|14364.72|10
1723115430000|2024-08-08 11:10:30|14448.37|14368.37|14450.04|14370.04|14450.04|14370.04|14448.37|14368.37|9
1723115440000|2024-08-08 11:10:40|14450.09|14370.09|14451.74|14371.74|14451.94|14371.94|14450.09|14370.09|10
1723115450000|2024-08-08 11:10:50|14451.98|14371.98|14455.68|14375.68|14455.68|14375.68|14451.74|14371.74|10
1723115460000|2024-08-08 11:11:00|14455.33|14375.33|14456.26|14376.26|14456.26|14376.26|14455.33|14375.33|10
1723115470000|2024-08-08 11:11:10|14456.77|14376.77|14456.62|14376.62|14457.1|14377.1|14456.42|14376.42|8
1723115480000|2024-08-08 11:11:20|14456.6|14376.6|14458.26|14378.26|14458.26|14378.26|14456.59|14376.59|10
1723115490000|2024-08-08 11:11:30|14458.57|14378.57|14461.65|14381.65|14461.65|14381.65|14458.57|14378.57|10
1723115500000|2024-08-08 11:11:40|14461.38|14381.38|14461.09|14381.09|14461.49|14381.49|14460.69|14380.69|10
1723115510000|2024-08-08 11:11:50|14461.13|14381.13|14459.54|14379.54|14461.19|14381.19|14459.16|14379.16|10
1723115520000|2024-08-08 11:12:00|14459.84|14379.84|14460.71|14380.71|14460.83|14380.83|14459.84|14379.84|10
1723115530000|2024-08-08 11:12:10|14460.85|14380.85|14461.85|14381.85|14461.85|14381.85|14460.39|14380.39|10
1723115540000|2024-08-08 11:12:20|14461.9|14381.9|14461.69|14381.69|14462.22|14382.22|14461.69|14381.69|10
1723115550000|2024-08-08 11:12:30|14461.79|14381.79|14462.14|14382.14|14462.21|14382.21|14461.65|14381.65|10
1723115560000|2024-08-08 11:12:40|14461.98|14381.98|14461.63|14381.63|14462.09|14382.09|14461.63|14381.63|8
1723115570000|2024-08-08 11:12:50|14461.77|14381.77|14461.58|14381.58|14461.84|14381.84|14461.25|14381.25|10
1723115580000|2024-08-08 11:13:00|14460.46|14380.46|14460.6|14380.6|14460.6|14380.6|14459.6|14379.6|10
1723115590000|2024-08-08 11:13:10|14460.51|14380.51|14459.55|14379.55|14461.07|14381.07|14459.5|14379.5|10
1723115600000|2024-08-08 11:13:20|14459.41|14379.41|14456.86|14376.86|14459.41|14379.41|14455.83|14375.83|10
1723115610000|2024-08-08 11:13:30|14456.87|14376.87|14454.81|14374.81|14456.87|14376.87|14454.81|14374.81|10
1723115620000|2024-08-08 11:13:40|14455|14375|14455.01|14375.01|14455.02|14375.02|14454.41|14374.41|10
1723115630000|2024-08-08 11:13:50|14454.59|14374.59|14457.43|14377.43|14457.76|14377.76|14454.59|14374.59|10
1723115640000|2024-08-08 11:14:00|14457.59|14377.59|14456.68|14376.68|14457.59|14377.59|14456.68|14376.68|10
1723115650000|2024-08-08 11:14:10|14456.77|14376.77|14458|14378|14458|14378|14456.45|14376.45|10
1723115660000|2024-08-08 11:14:20|14458.1|14378.1|14458.74|14378.74|14458.88|14378.88|14458.01|14378.01|10
1723115670000|2024-08-08 11:14:30|14458.71|14378.71|14460.05|14380.05|14460.05|14380.05|14458.46|14378.46|10
1723115680000|2024-08-08 11:14:40|14460.01|14380.01|14462.16|14382.16|14462.16|14382.16|14460.01|14380.01|10
1723115690000|2024-08-08 11:14:50|14462.72|14382.72|14463.97|14383.97|14463.97|14383.97|14462.72|14382.72|10
1723115700000|2024-08-08 11:15:00|14463.98|14383.98|14465.17|14385.17|14465.53|14385.53|14463.98|14383.98|10
1723115710000|2024-08-08 11:15:10|14464.44|14384.44|14464.94|14384.94|14465|14385|14464.43|14384.43|10
1723115720000|2024-08-08 11:15:20|14465|14385|14462.14|14382.14|14465|14385|14462.14|14382.14|10
1723115730000|2024-08-08 11:15:30|14461.39|14381.39|14459.41|14379.41|14461.39|14381.39|14459.41|14379.41|9
1723115740000|2024-08-08 11:15:40|14459.18|14379.18|14457.76|14377.76|14459.18|14379.18|14457.76|14377.76|10
1723115750000|2024-08-08 11:15:50|14457.49|14377.49|14457.58|14377.58|14458.24|14378.24|14457.17|14377.17|10
1723115760000|2024-08-08 11:16:00|14457.44|14377.44|14457.84|14377.84|14457.84|14377.84|14456.16|14376.16|10
1723115770000|2024-08-08 11:16:10|14458.77|14378.77|14456.62|14376.62|14458.78|14378.78|14456.62|14376.62|10
1723115780000|2024-08-08 11:16:20|14456.44|14376.44|14455.65|14375.65|14456.45|14376.45|14455.36|14375.36|10
1723115790000|2024-08-08 11:16:30|14456.14|14376.14|14456.72|14376.72|14457.31|14377.31|14456.14|14376.14|10
1723115800000|2024-08-08 11:16:40|14456.62|14376.62|14455.3|14375.3|14456.84|14376.84|14455.3|14375.3|10
1723115810000|2024-08-08 11:16:50|14455.32|14375.32|14454.83|14374.83|14455.32|14375.32|14454.75|14374.75|10
1723115820000|2024-08-08 11:17:00|14455.05|14375.05|14454.17|14374.17|14455.13|14375.13|14454.1|14374.1|9
1723115830000|2024-08-08 11:17:10|14454.33|14374.33|14454.12|14374.12|14454.56|14374.56|14453.98|14373.98|10
1723115840000|2024-08-08 11:17:20|14453.89|14373.89|14450.76|14370.76|14453.89|14373.89|14450.76|14370.76|10
1723115850000|2024-08-08 11:17:30|14450|14370|14449.5|14369.5|14450|14370|14449.4|14369.4|10
1723115860000|2024-08-08 11:17:40|14449.57|14369.57|14449.6|14369.6|14449.92|14369.92|14449.5|14369.5|10
1723115870000|2024-08-08 11:17:50|14449.13|14369.13|14446.81|14366.81|14449.13|14369.13|14446.72|14366.72|10
1723115880000|2024-08-08 11:18:00|14446.78|14366.78|14446.2|14366.2|14446.88|14366.88|14446.2|14366.2|10
1723115890000|2024-08-08 11:18:10|14446.22|14366.22|14443.05|14363.05|14446.22|14366.22|14442.89|14362.89|10
1723115900000|2024-08-08 11:18:20|14443.15|14363.15|14443.31|14363.31|14443.54|14363.54|14442.86|14362.86|10
1723115910000|2024-08-08 11:18:30|14443.2|14363.2|14444.39|14364.39|14444.46|14364.46|14443.2|14363.2|9
1723115920000|2024-08-08 11:18:40|14445.43|14365.43|14446.99|14366.99|14447.13|14367.13|14445.43|14365.43|10
1723115930000|2024-08-08 11:18:50|14447.03|14367.03|14449.28|14369.28|14449.28|14369.28|14447.03|14367.03|10
1723115940000|2024-08-08 11:19:00|14449.24|14369.24|14453.88|14373.88|14453.88|14373.88|14448.87|14368.87|10
1723115950000|2024-08-08 11:19:10|14453.83|14373.83|14453.67|14373.67|14454.24|14374.24|14453.67|14373.67|10
1723115960000|2024-08-08 11:19:20|14453.81|14373.81|14454.98|14374.98|14454.98|14374.98|14453.71|14373.71|10
1723115970000|2024-08-08 11:19:30|14455.28|14375.28|14455.78|14375.78|14455.85|14375.85|14455.28|14375.28|10
1723115980000|2024-08-08 11:19:40|14455.79|14375.79|14454.11|14374.11|14455.79|14375.79|14454.11|14374.11|8
1723115990000|2024-08-08 11:19:50|14453.58|14373.58|14454.09|14374.09|14454.2|14374.2|14453.44|14373.44|10
1723116000000|2024-08-08 11:20:00|14454.83|14374.83|14454.38|14374.38|14454.83|14374.83|14453.52|14373.52|9
1723116010000|2024-08-08 11:20:10|14454.36|14374.36|14454.29|14374.29|14454.83|14374.83|14454|14374|10
1723116020000|2024-08-08 11:20:20|14454.17|14374.17|14451.5|14371.5|14454.17|14374.17|14451.42|14371.42|10
1723116030000|2024-08-08 11:20:30|14451.43|14371.43|14451.83|14371.83|14451.83|14371.83|14450.51|14370.51|10
1723116040000|2024-08-08 11:20:40|14451.64|14371.64|14453.15|14373.15|14453.15|14373.15|14451.64|14371.64|9
1723116050000|2024-08-08 11:20:50|14453.08|14373.08|14452.98|14372.98|14453.08|14373.08|14452.55|14372.55|10
1723116060000|2024-08-08 11:21:00|14453.15|14373.15|14454.11|14374.11|14454.24|14374.24|14453.15|14373.15|8
1723116070000|2024-08-08 11:21:10|14454.3|14374.3|14454.91|14374.91|14454.91|14374.91|14454.01|14374.01|10
1723116080000|2024-08-08 11:21:20|14455.22|14375.22|14456.46|14376.46|14456.46|14376.46|14455.19|14375.19|9
1723116090000|2024-08-08 11:21:30|14457|14377|14456.24|14376.24|14457|14377|14455.63|14375.63|10
1723116100000|2024-08-08 11:21:40|14456.17|14376.17|14454.75|14374.75|14456.17|14376.17|14454.11|14374.11|10
1723116110000|2024-08-08 11:21:50|14454.39|14374.39|14453.65|14373.65|14454.39|14374.39|14452.95|14372.95|10
1723116120000|2024-08-08 11:22:00|14453.36|14373.36|14452.28|14372.28|14453.36|14373.36|14451.84|14371.84|10
1723116130000|2024-08-08 11:22:10|14452.3|14372.3|14452.24|14372.24|14452.86|14372.86|14450.94|14370.94|9
1723116140000|2024-08-08 11:22:20|14452.35|14372.35|14453|14373|14453.48|14373.48|14452.05|14372.05|10
1723116150000|2024-08-08 11:22:30|14451.4|14371.4|14452.18|14372.18|14453.18|14373.18|14451.4|14371.4|10
1723116160000|2024-08-08 11:22:40|14453.84|14373.84|14452.86|14372.86|14454.49|14374.49|14452.52|14372.52|10
1723116170000|2024-08-08 11:22:50|14452.93|14372.93|14451.9|14371.9|14452.93|14372.93|14451.21|14371.21|10
1723116180000|2024-08-08 11:23:00|14451.63|14371.63|14452.69|14372.69|14452.69|14372.69|14451.58|14371.58|9
1723116190000|2024-08-08 11:23:10|14452.75|14372.75|14448.83|14368.83|14452.75|14372.75|14448.83|14368.83|10
1723116200000|2024-08-08 11:23:20|14448.93|14368.93|14448.37|14368.37|14449.45|14369.45|14448.37|14368.37|9
1723116210000|2024-08-08 11:23:30|14448.01|14368.01|14448.32|14368.32|14448.32|14368.32|14447.22|14367.22|10
1723116220000|2024-08-08 11:23:40|14447.67|14367.67|14446.37|14366.37|14448.36|14368.36|14446.37|14366.37|10
1723116230000|2024-08-08 11:23:50|14445.51|14365.51|14444.29|14364.29|14445.79|14365.79|14444.29|14364.29|10
1723116240000|2024-08-08 11:24:00|14444.33|14364.33|14443.74|14363.74|14444.33|14364.33|14443.74|14363.74|10
1723116250000|2024-08-08 11:24:10|14444.01|14364.01|14443.48|14363.48|14444.09|14364.09|14443.42|14363.42|10
1723116260000|2024-08-08 11:24:20|14443.52|14363.52|14443.32|14363.32|14443.52|14363.52|14442.24|14362.24|10
1723116270000|2024-08-08 11:24:30|14443.04|14363.04|14443.64|14363.64|14443.64|14363.64|14442.87|14362.87|10
1723116280000|2024-08-08 11:24:40|14443.04|14363.04|14441.91|14361.91|14443.04|14363.04|14441.91|14361.91|10
1723116290000|2024-08-08 11:24:50|14441.8|14361.8|14442.11|14362.11|14442.11|14362.11|14441.67|14361.67|10
1723116300000|2024-08-08 11:25:00|14442.13|14362.13|14443.27|14363.27|14443.59|14363.59|14442.13|14362.13|10
1723116310000|2024-08-08 11:25:10|14443.15|14363.15|14443.78|14363.78|14443.78|14363.78|14442.92|14362.92|10
1723116320000|2024-08-08 11:25:20|14443.81|14363.81|14444.18|14364.18|14444.5|14364.5|14443.71|14363.71|10
1723116330000|2024-08-08 11:25:30|14444.22|14364.22|14447.7|14367.7|14447.7|14367.7|14444.22|14364.22|10
1723116340000|2024-08-08 11:25:40|14447.95|14367.95|14448.47|14368.47|14448.47|14368.47|14447.85|14367.85|10
1723116350000|2024-08-08 11:25:50|14448.5|14368.5|14449.17|14369.17|14449.17|14369.17|14448.18|14368.18|9
1723116360000|2024-08-08 11:26:00|14449.3|14369.3|14450.66|14370.66|14450.98|14370.98|14449.3|14369.3|10
1723116370000|2024-08-08 11:26:10|14451.44|14371.44|14451.24|14371.24|14451.88|14371.88|14450.65|14370.65|10
1723116380000|2024-08-08 11:26:20|14451.6|14371.6|14450.55|14370.55|14451.6|14371.6|14450.47|14370.47|8
1723116390000|2024-08-08 11:26:30|14450.82|14370.82|14451.65|14371.65|14452|14372|14450.82|14370.82|10
1723116400000|2024-08-08 11:26:40|14452.05|14372.05|14454.05|14374.05|14454.05|14374.05|14452.05|14372.05|10
1723116410000|2024-08-08 11:26:50|14454.23|14374.23|14455.22|14375.22|14455.22|14375.22|14454.12|14374.12|10
1723116420000|2024-08-08 11:27:00|14455.2|14375.2|14455.09|14375.09|14455.61|14375.61|14455.09|14375.09|10
1723116430000|2024-08-08 11:27:10|14455.19|14375.19|14457.11|14377.11|14457.11|14377.11|14455.19|14375.19|10
1723116440000|2024-08-08 11:27:20|14457.27|14377.27|14459.56|14379.56|14459.56|14379.56|14457.19|14377.19|10
1723116450000|2024-08-08 11:27:30|14459.57|14379.57|14464.03|14384.03|14464.03|14384.03|14459.29|14379.29|10
1723116460000|2024-08-08 11:27:40|14463.35|14383.35|14462.6|14382.6|14463.64|14383.64|14462.6|14382.6|10
1723116470000|2024-08-08 11:27:50|14462.3|14382.3|14461.56|14381.56|14462.3|14382.3|14461.44|14381.44|10
1723116480000|2024-08-08 11:28:00|14461.55|14381.55|14462.28|14382.28|14462.28|14382.28|14460.98|14380.98|10
1723116490000|2024-08-08 11:28:10|14462.6|14382.6|14465.44|14385.44|14465.44|14385.44|14462.6|14382.6|10
1723116500000|2024-08-08 11:28:20|14465.35|14385.35|14466.46|14386.46|14466.75|14386.75|14465.27|14385.27|9
1723116510000|2024-08-08 11:28:30|14466.42|14386.42|14465.94|14385.94|14466.42|14386.42|14465.76|14385.76|10
1723116520000|2024-08-08 11:28:40|14466.26|14386.26|14464.85|14384.85|14466.26|14386.26|14464.71|14384.71|10
1723116530000|2024-08-08 11:28:50|14464.94|14384.94|14463.88|14383.88|14464.94|14384.94|14463.88|14383.88|10
1723116540000|2024-08-08 11:29:00|14463.83|14383.83|14464.95|14384.95|14464.95|14384.95|14463.83|14383.83|8
1723116550000|2024-08-08 11:29:10|14464.97|14384.97|14466.05|14386.05|14466.32|14386.32|14464.83|14384.83|10
1723116560000|2024-08-08 11:29:20|14466.07|14386.07|14464.86|14384.86|14466.07|14386.07|14464.86|14384.86|10
1723116570000|2024-08-08 11:29:30|14464.91|14384.91|14466.55|14386.55|14466.55|14386.55|14464.3|14384.3|9
1723116580000|2024-08-08 11:29:40|14466.59|14386.59|14466.16|14386.16|14466.64|14386.64|14466.01|14386.01|10
1723116590000|2024-08-08 11:29:50|14466.22|14386.22|14466.16|14386.16|14466.22|14386.22|14465.73|14385.73|10
1723116600000|2024-08-08 11:30:00|14466.19|14386.19|14465.96|14385.96|14466.39|14386.39|14465.96|14385.96|10
1723116610000|2024-08-08 11:30:10|14465.46|14385.46|14459.61|14379.61|14465.46|14385.46|14458.57|14378.57|10
1723116620000|2024-08-08 11:30:20|14459.5|14379.5|14459.37|14379.37|14460.06|14380.06|14458.93|14378.93|10
1723116630000|2024-08-08 11:30:30|14458.95|14378.95|14459.26|14379.26|14459.95|14379.95|14458.72|14378.72|10
1723116640000|2024-08-08 11:30:40|14460.05|14380.05|14461.28|14381.28|14461.49|14381.49|14459.98|14379.98|9
1723116650000|2024-08-08 11:30:50|14461.45|14381.45|14462.87|14382.87|14462.87|14382.87|14461.37|14381.37|10
1723116660000|2024-08-08 11:31:00|14462.84|14382.84|14463.5|14383.5|14463.56|14383.56|14462.61|14382.61|9
1723116670000|2024-08-08 11:31:10|14463.32|14383.32|14462.74|14382.74|14463.32|14383.32|14462.59|14382.59|10
1723116680000|2024-08-08 11:31:20|14462.33|14382.33|14461.33|14381.33|14462.6|14382.6|14461.33|14381.33|10
1723116690000|2024-08-08 11:31:30|14461.1|14381.1|14459.45|14379.45|14461.43|14381.43|14459.45|14379.45|10
1723116700000|2024-08-08 11:31:40|14459.27|14379.27|14457.47|14377.47|14459.27|14379.27|14457.33|14377.33|10
1723116710000|2024-08-08 11:31:50|14457.46|14377.46|14456.76|14376.76|14457.46|14377.46|14456.21|14376.21|10
1723116720000|2024-08-08 11:32:00|14456.82|14376.82|14458.59|14378.59|14458.59|14378.59|14456.82|14376.82|10
1723116730000|2024-08-08 11:32:10|14458.71|14378.71|14456.86|14376.86|14458.78|14378.78|14456.86|14376.86|9
1723116740000|2024-08-08 11:32:20|14457.3|14377.3|14458.59|14378.59|14458.59|14378.59|14456.92|14376.92|10
1723116750000|2024-08-08 11:32:30|14458.75|14378.75|14458.8|14378.8|14459.42|14379.42|14458.73|14378.73|9
1723116760000|2024-08-08 11:32:40|14458.79|14378.79|14460.22|14380.22|14460.22|14380.22|14458.79|14378.79|9
1723116770000|2024-08-08 11:32:50|14460.29|14380.29|14459.29|14379.29|14460.29|14380.29|14458.82|14378.82|9
1723116780000|2024-08-08 11:33:00|14459.42|14379.42|14459.89|14379.89|14459.89|14379.89|14459.14|14379.14|9
1723116790000|2024-08-08 11:33:10|14459.94|14379.94|14460.37|14380.37|14460.37|14380.37|14459.88|14379.88|9
1723116800000|2024-08-08 11:33:20|14460.32|14380.32|14460.51|14380.51|14460.51|14380.51|14460.13|14380.13|10
1723116810000|2024-08-08 11:33:30|14460.39|14380.39|14460.42|14380.42|14460.42|14380.42|14459.74|14379.74|10
1723116820000|2024-08-08 11:33:40|14460.53|14380.53|14461.18|14381.18|14461.78|14381.78|14460.53|14380.53|10
1723116830000|2024-08-08 11:33:50|14461.19|14381.19|14461.14|14381.14|14461.57|14381.57|14461.14|14381.14|9
1723116840000|2024-08-08 11:34:00|14461.33|14381.33|14461.91|14381.91|14461.97|14381.97|14460.78|14380.78|10
1723116850000|2024-08-08 11:34:10|14462.28|14382.28|14461.75|14381.75|14462.82|14382.82|14461.75|14381.75|10
1723116860000|2024-08-08 11:34:20|14458.3|14378.3|14460.06|14380.06|14460.06|14380.06|14458.25|14378.25|10
1723116870000|2024-08-08 11:34:30|14460.14|14380.14|14459.11|14379.11|14460.14|14380.14|14458.51|14378.51|10
1723116880000|2024-08-08 11:34:40|14459.22|14379.22|14460.51|14380.51|14460.72|14380.72|14459.22|14379.22|10
1723116890000|2024-08-08 11:34:50|14460.83|14380.83|14461.35|14381.35|14461.35|14381.35|14460.57|14380.57|10
1723116900000|2024-08-08 11:35:00|14461.42|14381.42|14466.51|14386.51|14466.51|14386.51|14461.36|14381.36|10
1723116910000|2024-08-08 11:35:10|14466.88|14386.88|14469.43|14389.43|14469.43|14389.43|14466.88|14386.88|9
1723116920000|2024-08-08 11:35:20|14468.74|14388.74|14474.22|14394.22|14474.22|14394.22|14468.68|14388.68|10
1723116930000|2024-08-08 11:35:30|14474.25|14394.25|14475.41|14395.41|14475.41|14395.41|14474.25|14394.25|10
1723116940000|2024-08-08 11:35:40|14476.11|14396.11|14478.34|14398.34|14478.47|14398.47|14476.11|14396.11|10
1723116950000|2024-08-08 11:35:50|14477.63|14397.63|14483.86|14403.86|14483.86|14403.86|14477.63|14397.63|10
1723116960000|2024-08-08 11:36:00|14483.82|14403.82|14488.43|14408.43|14488.43|14408.43|14483.82|14403.82|10
1723116970000|2024-08-08 11:36:10|14488.6|14408.6|14481.8|14401.8|14488.6|14408.6|14481.69|14401.69|10
1723116980000|2024-08-08 11:36:20|14481.67|14401.67|14480.29|14400.29|14481.67|14401.67|14480.11|14400.11|10
1723116990000|2024-08-08 11:36:30|14480.19|14400.19|14481.04|14401.04|14482.36|14402.36|14480.14|14400.14|10
1723117000000|2024-08-08 11:36:40|14481.06|14401.06|14482.63|14402.63|14482.63|14402.63|14480.93|14400.93|10
1723117010000|2024-08-08 11:36:50|14482.66|14402.66|14484.8|14404.8|14484.84|14404.84|14482.66|14402.66|10
1723117020000|2024-08-08 11:37:00|14484.95|14404.95|14481.52|14401.52|14485.02|14405.02|14481.52|14401.52|10
1723117030000|2024-08-08 11:37:10|14480.54|14400.54|14479.59|14399.59|14480.54|14400.54|14479.59|14399.59|10
1723117040000|2024-08-08 11:37:20|14479.39|14399.39|14480.07|14400.07|14480.38|14400.38|14479.39|14399.39|9
1723117050000|2024-08-08 11:37:30|14480.81|14400.81|14483.55|14403.55|14484.19|14404.19|14480.81|14400.81|10
1723117060000|2024-08-08 11:37:40|14483.48|14403.48|14484.63|14404.63|14484.92|14404.92|14483.48|14403.48|10
1723117070000|2024-08-08 11:37:50|14483.86|14403.86|14482.26|14402.26|14483.86|14403.86|14482.26|14402.26|10
1723117080000|2024-08-08 11:38:00|14481.81|14401.81|14480.07|14400.07|14482.03|14402.03|14480.07|14400.07|10
1723117090000|2024-08-08 11:38:10|14479.53|14399.53|14478.79|14398.79|14479.78|14399.78|14478.79|14398.79|10
1723117100000|2024-08-08 11:38:20|14478.64|14398.64|14476.79|14396.79|14478.64|14398.64|14475.46|14395.46|9
1723117110000|2024-08-08 11:38:30|14476.57|14396.57|14475.59|14395.59|14476.78|14396.78|14475.41|14395.41|10
1723117120000|2024-08-08 11:38:40|14475.18|14395.18|14473.67|14393.67|14475.82|14395.82|14473.67|14393.67|10
1723117130000|2024-08-08 11:38:50|14473.39|14393.39|14469.86|14389.86|14473.61|14393.61|14469.86|14389.86|10
1723117140000|2024-08-08 11:39:00|14469.81|14389.81|14464.01|14384.01|14469.81|14389.81|14464.01|14384.01|10
1723117150000|2024-08-08 11:39:10|14460.96|14380.96|14456.73|14376.73|14461.02|14381.02|14456.73|14376.73|10
1723117160000|2024-08-08 11:39:20|14456.92|14376.92|14454.85|14374.85|14457.38|14377.38|14454.85|14374.85|10
1723117170000|2024-08-08 11:39:30|14454.14|14374.14|14451.02|14371.02|14454.14|14374.14|14451.02|14371.02|10
1723117180000|2024-08-08 11:39:40|14450.99|14370.99|14450.12|14370.12|14451.43|14371.43|14450.12|14370.12|9
1723117190000|2024-08-08 11:39:50|14449.95|14369.95|14446.56|14366.56|14449.95|14369.95|14446.56|14366.56|10
1723117200000|2024-08-08 11:40:00|14446.62|14366.62|14445.32|14365.32|14447|14367|14443.27|14363.27|10
1723117210000|2024-08-08 11:40:10|14444.34|14364.34|14444.04|14364.04|14444.59|14364.59|14443.99|14363.99|9
1723117220000|2024-08-08 11:40:20|14444.62|14364.62|14444.49|14364.49|14445.27|14365.27|14444.19|14364.19|10
1723117230000|2024-08-08 11:40:30|14444.13|14364.13|14443.84|14363.84|14444.13|14364.13|14443.04|14363.04|10
1723117240000|2024-08-08 11:40:40|14444.83|14364.83|14440.48|14360.48|14444.83|14364.83|14440.48|14360.48|10
1723117250000|2024-08-08 11:40:50|14439.74|14359.74|14437.45|14357.45|14441.12|14361.12|14437.45|14357.45|10
1723117260000|2024-08-08 11:41:00|14438.71|14358.71|14438.58|14358.58|14439.21|14359.21|14437.93|14357.93|10
1723117270000|2024-08-08 11:41:10|14438.17|14358.17|14436.36|14356.36|14438.17|14358.17|14436.36|14356.36|10
1723117280000|2024-08-08 11:41:20|14435.93|14355.93|14436.19|14356.19|14436.29|14356.29|14435.79|14355.79|9
1723117290000|2024-08-08 11:41:30|14436.06|14356.06|14434.51|14354.51|14436.19|14356.19|14434.51|14354.51|10
1723117300000|2024-08-08 11:41:40|14434.45|14354.45|14433.08|14353.08|14434.45|14354.45|14432.76|14352.76|10
1723117310000|2024-08-08 11:41:50|14432.96|14352.96|14431.27|14351.27|14432.96|14352.96|14431.12|14351.12|10
1723117320000|2024-08-08 11:42:00|14431.66|14351.66|14431.54|14351.54|14431.66|14351.66|14431.3|14351.3|10
1723117330000|2024-08-08 11:42:10|14431.57|14351.57|14431.82|14351.82|14431.87|14351.87|14430.93|14350.93|10
1723117340000|2024-08-08 11:42:20|14431.55|14351.55|14433.73|14353.73|14433.73|14353.73|14431.39|14351.39|10
1723117350000|2024-08-08 11:42:30|14433.57|14353.57|14432.04|14352.04|14433.57|14353.57|14432.04|14352.04|9
1723117360000|2024-08-08 11:42:40|14431.94|14351.94|14430.17|14350.17|14431.94|14351.94|14430.13|14350.13|10
1723117370000|2024-08-08 11:42:50|14430.31|14350.31|14429.16|14349.16|14430.31|14350.31|14429.16|14349.16|10
1723117380000|2024-08-08 11:43:00|14429.11|14349.11|14428.28|14348.28|14429.11|14349.11|14427.88|14347.88|9
1723117390000|2024-08-08 11:43:10|14427.27|14347.27|14425.6|14345.6|14427.78|14347.78|14425.27|14345.27|10
1723117400000|2024-08-08 11:43:20|14425.11|14345.11|14424.74|14344.74|14425.36|14345.36|14424.42|14344.42|9
1723117410000|2024-08-08 11:43:30|14424.58|14344.58|14423.82|14343.82|14424.58|14344.58|14423.82|14343.82|10
1723117420000|2024-08-08 11:43:40|14423.91|14343.91|14424.77|14344.77|14424.77|14344.77|14423.91|14343.91|10
1723117430000|2024-08-08 11:43:50|14424.36|14344.36|14424.87|14344.87|14424.87|14344.87|14423.77|14343.77|10
1723117440000|2024-08-08 11:44:00|14424.85|14344.85|14427.91|14347.91|14427.91|14347.91|14424.85|14344.85|10
1723117450000|2024-08-08 11:44:10|14429.62|14349.62|14429.33|14349.33|14429.62|14349.62|14429.14|14349.14|10
1723117460000|2024-08-08 11:44:20|14429.44|14349.44|14428.61|14348.61|14429.56|14349.56|14428.61|14348.61|9
1723117470000|2024-08-08 11:44:30|14429|14349|14429.97|14349.97|14429.98|14349.98|14428.84|14348.84|9
1723117480000|2024-08-08 11:44:40|14429.92|14349.92|14430.31|14350.31|14430.31|14350.31|14429.39|14349.39|10
1723117490000|2024-08-08 11:44:50|14430.36|14350.36|14431|14351|14431|14351|14430.36|14350.36|10
1723117500000|2024-08-08 11:45:00|14431.02|14351.02|14430.65|14350.65|14431.76|14351.76|14430.65|14350.65|10
1723117510000|2024-08-08 11:45:10|14429.96|14349.96|14429.73|14349.73|14429.96|14349.96|14428.91|14348.91|10
1723117520000|2024-08-08 11:45:20|14429.89|14349.89|14429.27|14349.27|14429.89|14349.89|14429.21|14349.21|10
1723117530000|2024-08-08 11:45:30|14429.26|14349.26|14428.39|14348.39|14430.2|14350.2|14428.39|14348.39|9
1723117540000|2024-08-08 11:45:40|14428.53|14348.53|14426.7|14346.7|14428.53|14348.53|14426.7|14346.7|10
1723117550000|2024-08-08 11:45:50|14425.92|14345.92|14425.38|14345.38|14425.92|14345.92|14425.38|14345.38|10
1723117560000|2024-08-08 11:46:00|14425.02|14345.02|14428.9|14348.9|14428.9|14348.9|14424.47|14344.47|10
1723117570000|2024-08-08 11:46:10|14429.24|14349.24|14433.15|14353.15|14433.15|14353.15|14429.24|14349.24|10
1723117580000|2024-08-08 11:46:20|14433.21|14353.21|14436.55|14356.55|14436.55|14356.55|14433.21|14353.21|10
1723117590000|2024-08-08 11:46:30|14436.72|14356.72|14436.97|14356.97|14436.97|14356.97|14434.88|14354.88|10
1723117600000|2024-08-08 11:46:40|14437.22|14357.22|14440.45|14360.45|14440.62|14360.62|14437.22|14357.22|10
1723117610000|2024-08-08 11:46:50|14440.35|14360.35|14444.27|14364.27|14444.27|14364.27|14440.33|14360.33|10
1723117620000|2024-08-08 11:47:00|14444.01|14364.01|14444.99|14364.99|14445.32|14365.32|14443.33|14363.33|10
1723117630000|2024-08-08 11:47:10|14445.14|14365.14|14449.46|14369.46|14449.46|14369.46|14445.1|14365.1|10
1723117640000|2024-08-08 11:47:20|14449.28|14369.28|14449.2|14369.2|14449.28|14369.28|14448.86|14368.86|9
1723117650000|2024-08-08 11:47:30|14449.22|14369.22|14449.75|14369.75|14449.75|14369.75|14449.14|14369.14|10
1723117660000|2024-08-08 11:47:40|14450.31|14370.31|14452.81|14372.81|14452.81|14372.81|14450.31|14370.31|9
1723117670000|2024-08-08 11:47:50|14452.85|14372.85|14453.7|14373.7|14453.7|14373.7|14452.24|14372.24|10
1723117680000|2024-08-08 11:48:00|14454.6|14374.6|14454.95|14374.95|14455.91|14375.91|14454.6|14374.6|10
1723117690000|2024-08-08 11:48:10|14455.41|14375.41|14456.95|14376.95|14456.95|14376.95|14455.24|14375.24|10
1723117700000|2024-08-08 11:48:20|14458|14378|14460.91|14380.91|14460.91|14380.91|14458|14378|10
1723117710000|2024-08-08 11:48:30|14461.5|14381.5|14464.52|14384.52|14464.52|14384.52|14461.44|14381.44|10
1723117720000|2024-08-08 11:48:40|14464.31|14384.31|14466.02|14386.02|14466.15|14386.15|14464.31|14384.31|10
1723117730000|2024-08-08 11:48:50|14466.14|14386.14|14470.35|14390.35|14470.35|14390.35|14466.14|14386.14|10
1723117740000|2024-08-08 11:49:00|14470.6|14390.6|14476.64|14396.64|14476.64|14396.64|14470.47|14390.47|9
1723117750000|2024-08-08 11:49:10|14477.22|14397.22|14485.08|14405.08|14485.08|14405.08|14477.22|14397.22|10
1723117760000|2024-08-08 11:49:20|14485.47|14405.47|14487.52|14407.52|14487.52|14407.52|14485.44|14405.44|10
1723117770000|2024-08-08 11:49:30|14488.42|14408.42|14491.37|14411.37|14491.37|14411.37|14488.42|14408.42|10
1723117780000|2024-08-08 11:49:40|14491.7|14411.7|14491.66|14411.66|14491.93|14411.93|14490.16|14410.16|10
1723117790000|2024-08-08 11:49:50|14491.7|14411.7|14489.78|14409.78|14491.7|14411.7|14489.78|14409.78|10
1723117800000|2024-08-08 11:50:00|14489.6|14409.6|14488.67|14408.67|14489.6|14409.6|14487.01|14407.01|10
1723117810000|2024-08-08 11:50:10|14488.7|14408.7|14486.89|14406.89|14488.7|14408.7|14486.89|14406.89|10
1723117820000|2024-08-08 11:50:20|14487.18|14407.18|14483.85|14403.85|14487.27|14407.27|14483.85|14403.85|10
1723117830000|2024-08-08 11:50:30|14483.1|14403.1|14481.59|14401.59|14483.1|14403.1|14481.07|14401.07|10
1723117840000|2024-08-08 11:50:40|14481.4|14401.4|14481.24|14401.24|14481.48|14401.48|14480.51|14400.51|10
1723117850000|2024-08-08 11:50:50|14481.84|14401.84|14484.26|14404.26|14484.31|14404.31|14481.84|14401.84|10
1723117860000|2024-08-08 11:51:00|14484.21|14404.21|14483.21|14403.21|14484.29|14404.29|14483.21|14403.21|9
1723117870000|2024-08-08 11:51:10|14483.16|14403.16|14482.03|14402.03|14483.17|14403.17|14481.87|14401.87|10
1723117880000|2024-08-08 11:51:20|14481.8|14401.8|14483.39|14403.39|14483.39|14403.39|14481.39|14401.39|10
1723117890000|2024-08-08 11:51:30|14483.69|14403.69|14482.65|14402.65|14484.03|14404.03|14482.65|14402.65|10
1723117900000|2024-08-08 11:51:40|14482.46|14402.46|14483.68|14403.68|14484.46|14404.46|14482.46|14402.46|10
1723117910000|2024-08-08 11:51:50|14483.34|14403.34|14482.57|14402.57|14483.55|14403.55|14482.05|14402.05|10
1723117920000|2024-08-08 11:52:00|14482.4|14402.4|14481.41|14401.41|14482.4|14402.4|14481.07|14401.07|10
1723117930000|2024-08-08 11:52:10|14481.28|14401.28|14481.4|14401.4|14481.4|14401.4|14480.48|14400.48|10
1723117940000|2024-08-08 11:52:20|14481.45|14401.45|14480.32|14400.32|14481.47|14401.47|14480.32|14400.32|10
1723117950000|2024-08-08 11:52:30|14480.4|14400.4|14476.78|14396.78|14480.4|14400.4|14476.36|14396.36|10
1723117960000|2024-08-08 11:52:40|14476.88|14396.88|14476.74|14396.74|14477.09|14397.09|14476.74|14396.74|10
1723117970000|2024-08-08 11:52:50|14476.19|14396.19|14476.26|14396.26|14476.82|14396.82|14476.19|14396.19|9
1723117980000|2024-08-08 11:53:00|14476.47|14396.47|14478.13|14398.13|14478.13|14398.13|14476.47|14396.47|10
1723117990000|2024-08-08 11:53:10|14477.89|14397.89|14478.58|14398.58|14478.58|14398.58|14477.47|14397.47|10
1723118000000|2024-08-08 11:53:20|14478.73|14398.73|14482.2|14402.2|14482.6|14402.6|14478.73|14398.73|10
1723118010000|2024-08-08 11:53:30|14482.23|14402.23|14479.39|14399.39|14482.23|14402.23|14479.39|14399.39|10
1723118020000|2024-08-08 11:53:40|14479.27|14399.27|14479.49|14399.49|14480.13|14400.13|14479.27|14399.27|10
1723118030000|2024-08-08 11:53:50|14478.98|14398.98|14468.89|14388.89|14478.98|14398.98|14468.89|14388.89|10
1723118040000|2024-08-08 11:54:00|14468.91|14388.91|14462.46|14382.46|14469.31|14389.31|14462.46|14382.46|10
1723118050000|2024-08-08 11:54:10|14461.66|14381.66|14454.21|14374.21|14461.66|14381.66|14454.21|14374.21|10
1723118060000|2024-08-08 11:54:20|14453.59|14373.59|14450.16|14370.16|14453.59|14373.59|14449.5|14369.5|10
1723118070000|2024-08-08 11:54:30|14450.64|14370.64|14451.1|14371.1|14451.1|14371.1|14450.64|14370.64|10
1723118080000|2024-08-08 11:54:40|14450.82|14370.82|14451.64|14371.64|14451.64|14371.64|14450.22|14370.22|10
1723118090000|2024-08-08 11:54:50|14451.6|14371.6|14452.39|14372.39|14452.55|14372.55|14451.6|14371.6|10
1723118100000|2024-08-08 11:55:00|14452.69|14372.69|14455.11|14375.11|14455.11|14375.11|14452.49|14372.49|10
1723118110000|2024-08-08 11:55:10|14454.69|14374.69|14456.04|14376.04|14456.15|14376.15|14454.69|14374.69|10
1723118120000|2024-08-08 11:55:20|14456.5|14376.5|14458.98|14378.98|14458.98|14378.98|14456.5|14376.5|10
1723118130000|2024-08-08 11:55:30|14459.17|14379.17|14458.79|14378.79|14459.81|14379.81|14458.66|14378.66|10
1723118140000|2024-08-08 11:55:40|14459.43|14379.43|14462.15|14382.15|14462.15|14382.15|14459.43|14379.43|10
1723118150000|2024-08-08 11:55:50|14462.49|14382.49|14462.4|14382.4|14463.25|14383.25|14462.4|14382.4|10
1723118160000|2024-08-08 11:56:00|14462.31|14382.31|14460.43|14380.43|14462.34|14382.34|14459.93|14379.93|10
1723118170000|2024-08-08 11:56:10|14459.99|14379.99|14457.6|14377.6|14459.99|14379.99|14457.6|14377.6|10
1723118180000|2024-08-08 11:56:20|14456.97|14376.97|14452.9|14372.9|14457.2|14377.2|14452.9|14372.9|10
1723118190000|2024-08-08 11:56:30|14452.88|14372.88|14453.07|14373.07|14453.11|14373.11|14452.44|14372.44|10
1723118200000|2024-08-08 11:56:40|14453.7|14373.7|14454.5|14374.5|14454.5|14374.5|14453.7|14373.7|10
1723118210000|2024-08-08 11:56:50|14454.51|14374.51|14453.89|14373.89|14454.51|14374.51|14453.88|14373.88|10
1723118220000|2024-08-08 11:57:00|14453.87|14373.87|14454.14|14374.14|14454.14|14374.14|14453.48|14373.48|9
1723118230000|2024-08-08 11:57:10|14454.35|14374.35|14454.27|14374.27|14454.35|14374.35|14453.71|14373.71|10
1723118240000|2024-08-08 11:57:20|14454.75|14374.75|14452.93|14372.93|14454.75|14374.75|14452.93|14372.93|10
1723118250000|2024-08-08 11:57:30|14452.9|14372.9|14453.46|14373.46|14454.23|14374.23|14452.9|14372.9|10
1723118260000|2024-08-08 11:57:40|14453.97|14373.97|14453.53|14373.53|14454.64|14374.64|14453.53|14373.53|10
1723118270000|2024-08-08 11:57:50|14452.53|14372.53|14451.3|14371.3|14452.53|14372.53|14451.17|14371.17|10
1723118280000|2024-08-08 11:58:00|14451.31|14371.31|14451.3|14371.3|14452.2|14372.2|14451.23|14371.23|10
1723118290000|2024-08-08 11:58:10|14451.31|14371.31|14450.98|14370.98|14451.31|14371.31|14450.74|14370.74|9
1723118300000|2024-08-08 11:58:20|14450.75|14370.75|14448.23|14368.23|14450.89|14370.89|14447.99|14367.99|10
1723118310000|2024-08-08 11:58:30|14448.28|14368.28|14450.92|14370.92|14450.92|14370.92|14448.27|14368.27|9
1723118320000|2024-08-08 11:58:40|14451.4|14371.4|14452.86|14372.86|14452.98|14372.98|14451.4|14371.4|9
1723118330000|2024-08-08 11:58:50|14452.9|14372.9|14450.3|14370.3|14453.16|14373.16|14450.3|14370.3|10
1723118340000|2024-08-08 11:59:00|14449.49|14369.49|14447.3|14367.3|14449.49|14369.49|14447.29|14367.29|10
1723118350000|2024-08-08 11:59:10|14447.25|14367.25|14445.98|14365.98|14447.27|14367.27|14445.98|14365.98|10
1723118360000|2024-08-08 11:59:20|14445.9|14365.9|14444.07|14364.07|14445.94|14365.94|14444.07|14364.07|10
1723118370000|2024-08-08 11:59:30|14444.11|14364.11|14444.71|14364.71|14445.72|14365.72|14443.05|14363.05|10
1723118380000|2024-08-08 11:59:40|14444.64|14364.64|14442.58|14362.58|14444.95|14364.95|14442.58|14362.58|10
1723118390000|2024-08-08 11:59:50|14441.67|14361.67|14440.42|14360.42|14441.67|14361.67|14440.42|14360.42|10
1723118400000|2024-08-08 12:00:00|14440.46|14360.46|14440.84|14360.84|14440.84|14360.84|14439.58|14359.58|10
1723118410000|2024-08-08 12:00:10|14440.76|14360.76|14439.67|14359.67|14440.84|14360.84|14438.57|14358.57|10
1723118420000|2024-08-08 12:00:20|14440.99|14360.99|14442.09|14362.09|14442.12|14362.12|14440.92|14360.92|10
1723118430000|2024-08-08 12:00:30|14442.76|14362.76|14444.24|14364.24|14444.24|14364.24|14442.76|14362.76|10
1723118440000|2024-08-08 12:00:40|14444.32|14364.32|14441.52|14361.52|14444.42|14364.42|14441.52|14361.52|10
1723118450000|2024-08-08 12:00:50|14441.18|14361.18|14439.81|14359.81|14441.18|14361.18|14439.81|14359.81|10
1723118460000|2024-08-08 12:01:00|14439.62|14359.62|14439.7|14359.7|14440.03|14360.03|14438.93|14358.93|10
1723118470000|2024-08-08 12:01:10|14439.76|14359.76|14443.83|14363.83|14443.83|14363.83|14439.75|14359.75|10
1723118480000|2024-08-08 12:01:20|14444.44|14364.44|14444.73|14364.73|14444.73|14364.73|14444.06|14364.06|9
1723118490000|2024-08-08 12:01:30|14444.72|14364.72|14446.78|14366.78|14446.81|14366.81|14444.72|14364.72|10
1723118500000|2024-08-08 12:01:40|14446.75|14366.75|14448.55|14368.55|14448.69|14368.69|14446.75|14366.75|10
1723118510000|2024-08-08 12:01:50|14448.44|14368.44|14452.31|14372.31|14452.31|14372.31|14448.44|14368.44|9
1723118520000|2024-08-08 12:02:00|14452.52|14372.52|14454.3|14374.3|14454.39|14374.39|14452.52|14372.52|10
1723118530000|2024-08-08 12:02:10|14454.38|14374.38|14455.16|14375.16|14455.16|14375.16|14454.38|14374.38|9
1723118540000|2024-08-08 12:02:20|14458.57|14378.57|14458.37|14378.37|14459.54|14379.54|14458.14|14378.14|10
1723118550000|2024-08-08 12:02:30|14458.24|14378.24|14459.99|14379.99|14459.99|14379.99|14458.24|14378.24|9
1723118560000|2024-08-08 12:02:40|14460.22|14380.22|14461.55|14381.55|14461.55|14381.55|14460.22|14380.22|10
1723118570000|2024-08-08 12:02:50|14461.94|14381.94|14461.55|14381.55|14462.76|14382.76|14461.55|14381.55|9
1723118580000|2024-08-08 12:03:00|14461.48|14381.48|14456.86|14376.86|14461.57|14381.57|14456.86|14376.86|10
1723118590000|2024-08-08 12:03:10|14456.73|14376.73|14456.68|14376.68|14456.73|14376.73|14455.39|14375.39|10
1723118600000|2024-08-08 12:03:20|14456.66|14376.66|14458.5|14378.5|14458.63|14378.63|14456.53|14376.53|10
1723118610000|2024-08-08 12:03:30|14458.53|14378.53|14461.01|14381.01|14461.03|14381.03|14458.53|14378.53|10
1723118620000|2024-08-08 12:03:40|14461.17|14381.17|14461.62|14381.62|14461.64|14381.64|14461.12|14381.12|10
1723118630000|2024-08-08 12:03:50|14461.47|14381.47|14461.84|14381.84|14462.28|14382.28|14461.47|14381.47|10
1723118640000|2024-08-08 12:04:00|14461.85|14381.85|14459.56|14379.56|14461.85|14381.85|14459.56|14379.56|9
1723118650000|2024-08-08 12:04:10|14460.48|14380.48|14456.53|14376.53|14461.03|14381.03|14456.51|14376.51|10
1723118660000|2024-08-08 12:04:20|14456.15|14376.15|14453.53|14373.53|14456.15|14376.15|14453.31|14373.31|10
1723118670000|2024-08-08 12:04:30|14453.49|14373.49|14451.57|14371.57|14453.77|14373.77|14451.57|14371.57|9
1723118680000|2024-08-08 12:04:40|14451.1|14371.1|14450.63|14370.63|14451.42|14371.42|14450.63|14370.63|10
1723118690000|2024-08-08 12:04:50|14450.77|14370.77|14449.43|14369.43|14450.93|14370.93|14449.43|14369.43|10
1723118700000|2024-08-08 12:05:00|14449.21|14369.21|14449.83|14369.83|14449.83|14369.83|14448.51|14368.51|10
1723118710000|2024-08-08 12:05:10|14450.05|14370.05|14442.99|14362.99|14450.05|14370.05|14442.99|14362.99|10
1723118720000|2024-08-08 12:05:20|14441.87|14361.87|14439.18|14359.18|14441.87|14361.87|14438.73|14358.73|10
1723118730000|2024-08-08 12:05:30|14439.44|14359.44|14440.77|14360.77|14440.77|14360.77|14439.44|14359.44|10
1723118740000|2024-08-08 12:05:40|14441.2|14361.2|14441.91|14361.91|14441.91|14361.91|14440.92|14360.92|9
1723118750000|2024-08-08 12:05:50|14441.95|14361.95|14443.78|14363.78|14444.24|14364.24|14441.95|14361.95|10
1723118760000|2024-08-08 12:06:00|14443.86|14363.86|14445.43|14365.43|14445.45|14365.45|14443.86|14363.86|10
1723118770000|2024-08-08 12:06:10|14445|14365|14444.44|14364.44|14445|14365|14444.16|14364.16|8
1723118780000|2024-08-08 12:06:20|14444.62|14364.62|14443.84|14363.84|14444.72|14364.72|14443.84|14363.84|10
1723118790000|2024-08-08 12:06:30|14444.08|14364.08|14444.48|14364.48|14444.48|14364.48|14443.55|14363.55|10
1723118800000|2024-08-08 12:06:40|14444.24|14364.24|14444.07|14364.07|14444.87|14364.87|14444.06|14364.06|10
1723118810000|2024-08-08 12:06:50|14443.69|14363.69|14442.93|14362.93|14443.91|14363.91|14442.87|14362.87|10
1723118820000|2024-08-08 12:07:00|14442.92|14362.92|14443.44|14363.44|14443.46|14363.46|14442.87|14362.87|10
1723118830000|2024-08-08 12:07:10|14443.48|14363.48|14444.05|14364.05|14444.05|14364.05|14443.02|14363.02|7
1723118840000|2024-08-08 12:07:20|14444.11|14364.11|14444.25|14364.25|14444.44|14364.44|14444.11|14364.11|9
1723118850000|2024-08-08 12:07:30|14444.23|14364.23|14443.43|14363.43|14444.49|14364.49|14443.32|14363.32|9
1723118860000|2024-08-08 12:07:40|14443.31|14363.31|14440.29|14360.29|14443.34|14363.34|14440.25|14360.25|10
1723118870000|2024-08-08 12:07:50|14440.31|14360.31|14436.53|14356.53|14440.31|14360.31|14435.76|14355.76|9
1723118880000|2024-08-08 12:08:00|14436.54|14356.54|14433.59|14353.59|14436.54|14356.54|14433.59|14353.59|10
1723118890000|2024-08-08 12:08:10|14433.02|14353.02|14427.77|14347.77|14433.02|14353.02|14427.77|14347.77|10
1723118900000|2024-08-08 12:08:20|14426.95|14346.95|14424.98|14344.98|14427.13|14347.13|14424.98|14344.98|10
1723118910000|2024-08-08 12:08:30|14424.58|14344.58|14424.46|14344.46|14424.59|14344.59|14424.41|14344.41|10
1723118920000|2024-08-08 12:08:40|14424.49|14344.49|14420.68|14340.68|14424.6|14344.6|14420.67|14340.67|10
1723118930000|2024-08-08 12:08:50|14420.65|14340.65|14420.64|14340.64|14420.65|14340.65|14420.35|14340.35|10
1723118940000|2024-08-08 12:09:00|14420.69|14340.69|14426.39|14346.39|14426.39|14346.39|14420.56|14340.56|10
1723118950000|2024-08-08 12:09:10|14426.97|14346.97|14427.11|14347.11|14427.15|14347.15|14426.26|14346.26|10
1723118960000|2024-08-08 12:09:20|14427.05|14347.05|14426.55|14346.55|14427.69|14347.69|14426.55|14346.55|10
1723118970000|2024-08-08 12:09:30|14426.25|14346.25|14425.24|14345.24|14426.25|14346.25|14425.24|14345.24|10
1723118980000|2024-08-08 12:09:40|14424.77|14344.77|14421.77|14341.77|14424.77|14344.77|14421.77|14341.77|10
1723118990000|2024-08-08 12:09:50|14421.72|14341.72|14421.49|14341.49|14421.95|14341.95|14421.43|14341.43|10
1723119000000|2024-08-08 12:10:00|14421.5|14341.5|14422.61|14342.61|14422.84|14342.84|14421.5|14341.5|10
1723119010000|2024-08-08 12:10:10|14422.82|14342.82|14414.88|14334.88|14422.89|14342.89|14414.88|14334.88|10
1723119020000|2024-08-08 12:10:20|14415.27|14335.27|14414.1|14334.1|14415.27|14335.27|14414.1|14334.1|10
1723119030000|2024-08-08 12:10:30|14414.29|14334.29|14413.61|14333.61|14414.77|14334.77|14413.56|14333.56|9
1723119040000|2024-08-08 12:10:40|14413.29|14333.29|14413.02|14333.02|14413.81|14333.81|14412.98|14332.98|10
1723119050000|2024-08-08 12:10:50|14413.54|14333.54|14416.38|14336.38|14416.46|14336.46|14413.54|14333.54|10
1723119060000|2024-08-08 12:11:00|14416.63|14336.63|14417.78|14337.78|14418.67|14338.67|14416.63|14336.63|10
1723119070000|2024-08-08 12:11:10|14417.71|14337.71|14417.54|14337.54|14418.03|14338.03|14417.54|14337.54|10
1723119080000|2024-08-08 12:11:20|14416.92|14336.92|14417.35|14337.35|14417.4|14337.4|14416.92|14336.92|10
1723119090000|2024-08-08 12:11:30|14417.45|14337.45|14418.02|14338.02|14418.02|14338.02|14417.24|14337.24|8
1723119100000|2024-08-08 12:11:40|14418.14|14338.14|14417.16|14337.16|14418.14|14338.14|14416.91|14336.91|10
1723119110000|2024-08-08 12:11:50|14417.12|14337.12|14416.57|14336.57|14417.12|14337.12|14416.56|14336.56|10
1723119120000|2024-08-08 12:12:00|14416.48|14336.48|14416.96|14336.96|14417.99|14337.99|14416.48|14336.48|10
1723119130000|2024-08-08 12:12:10|14416.84|14336.84|14417.09|14337.09|14417.58|14337.58|14416.84|14336.84|10
1723119140000|2024-08-08 12:12:20|14417.15|14337.15|14417.3|14337.3|14417.89|14337.89|14417.14|14337.14|9
1723119150000|2024-08-08 12:12:30|14416.4|14336.4|14416.26|14336.26|14416.4|14336.4|14416.18|14336.18|9
1723119160000|2024-08-08 12:12:40|14416.25|14336.25|14417.48|14337.48|14417.6|14337.6|14416.25|14336.25|10
1723119170000|2024-08-08 12:12:50|14417.35|14337.35|14417.06|14337.06|14417.41|14337.41|14417.06|14337.06|9
1723119180000|2024-08-08 12:13:00|14416.82|14336.82|14415.87|14335.87|14417.11|14337.11|14415.87|14335.87|10
1723119190000|2024-08-08 12:13:10|14416.16|14336.16|14416.31|14336.31|14416.6|14336.6|14415.88|14335.88|10
1723119200000|2024-08-08 12:13:20|14416.48|14336.48|14417.05|14337.05|14417.05|14337.05|14416.38|14336.38|10
1723119210000|2024-08-08 12:13:30|14416.63|14336.63|14415.9|14335.9|14416.63|14336.63|14415.9|14335.9|10
1723119220000|2024-08-08 12:13:40|14415.72|14335.72|14413.9|14333.9|14415.72|14335.72|14413.9|14333.9|10
1723119230000|2024-08-08 12:13:50|14413.95|14333.95|14413.28|14333.28|14413.95|14333.95|14413.28|14333.28|10
1723119240000|2024-08-08 12:14:00|14413.26|14333.26|14412.85|14332.85|14413.28|14333.28|14412.75|14332.75|9
1723119250000|2024-08-08 12:14:10|14413|14333|14412.93|14332.93|14413.31|14333.31|14412.93|14332.93|9
1723119260000|2024-08-08 12:14:20|14413.25|14333.25|14411.84|14331.84|14413.25|14333.25|14411.84|14331.84|10
1723119270000|2024-08-08 12:14:30|14411.78|14331.78|14410.32|14330.32|14411.78|14331.78|14410.32|14330.32|9
1723119280000|2024-08-08 12:14:40|14409.98|14329.98|14412.26|14332.26|14412.27|14332.27|14409.47|14329.47|10
1723119290000|2024-08-08 12:14:50|14412.22|14332.22|14413|14333|14413|14333|14412.12|14332.12|10
1723119300000|2024-08-08 12:15:00|14413.14|14333.14|14413.33|14333.33|14413.88|14333.88|14412.94|14332.94|10
1723119310000|2024-08-08 12:15:10|14413.48|14333.48|14413.81|14333.81|14414.09|14334.09|14413.37|14333.37|10
1723119320000|2024-08-08 12:15:20|14414.05|14334.05|14412.73|14332.73|14414.05|14334.05|14412.73|14332.73|9
1723119330000|2024-08-08 12:15:30|14412.39|14332.39|14412.2|14332.2|14412.56|14332.56|14411.87|14331.87|10
1723119340000|2024-08-08 12:15:40|14412.21|14332.21|14411.83|14331.83|14412.29|14332.29|14411.72|14331.72|10
1723119350000|2024-08-08 12:15:50|14411.55|14331.55|14408.76|14328.76|14411.55|14331.55|14408.76|14328.76|10
1723119360000|2024-08-08 12:16:00|14408.74|14328.74|14408.62|14328.62|14408.74|14328.74|14407.56|14327.56|9
1723119370000|2024-08-08 12:16:10|14408.28|14328.28|14407.34|14327.34|14408.28|14328.28|14407.18|14327.18|10
1723119380000|2024-08-08 12:16:20|14407.42|14327.42|14407.84|14327.84|14407.94|14327.94|14407.42|14327.42|10
1723119390000|2024-08-08 12:16:30|14407.23|14327.23|14407.29|14327.29|14407.29|14327.29|14406.74|14326.74|10
1723119400000|2024-08-08 12:16:40|14407.37|14327.37|14408.56|14328.56|14408.56|14328.56|14407.37|14327.37|10
1723119410000|2024-08-08 12:16:50|14408.63|14328.63|14420.72|14340.72|14420.72|14340.72|14408.45|14328.45|10
1723119420000|2024-08-08 12:17:00|14410.53|14330.53|14415.14|14335.14|14415.14|14335.14|14410.52|14330.52|10
1723119430000|2024-08-08 12:17:10|14416.19|14336.19|14424.53|14344.53|14424.99|14344.99|14416.19|14336.19|10
1723119440000|2024-08-08 12:17:20|14425.92|14345.92|14426.61|14346.61|14427.44|14347.44|14425.92|14345.92|10
1723119450000|2024-08-08 12:17:30|14426.03|14346.03|14423.49|14343.49|14426.03|14346.03|14423.49|14343.49|10
1723119460000|2024-08-08 12:17:40|14423.39|14343.39|14419.22|14339.22|14423.39|14343.39|14419.22|14339.22|10
1723119470000|2024-08-08 12:17:50|14418.35|14338.35|14408.21|14328.21|14418.35|14338.35|14408.21|14328.21|10
1723119480000|2024-08-08 12:18:00|14406.62|14326.62|14402.01|14322.01|14406.62|14326.62|14401.56|14321.56|10
1723119490000|2024-08-08 12:18:10|14402.05|14322.05|14402.13|14322.13|14402.46|14322.46|14401.97|14321.97|10
1723119500000|2024-08-08 12:18:20|14402.47|14322.47|14404.42|14324.42|14404.42|14324.42|14402.31|14322.31|10
1723119510000|2024-08-08 12:18:30|14404.97|14324.97|14407.7|14327.7|14407.7|14327.7|14404.97|14324.97|10
1723119520000|2024-08-08 12:18:40|14409.28|14329.28|14409.65|14329.65|14411.18|14331.18|14409.28|14329.28|10
1723119530000|2024-08-08 12:18:50|14409.33|14329.33|14406.63|14326.63|14419.4|14339.4|14406.63|14326.63|10
1723119540000|2024-08-08 12:19:00|14406.72|14326.72|14412.82|14332.82|14413.56|14333.56|14406.52|14326.52|9
1723119550000|2024-08-08 12:19:10|14412.59|14332.59|14416.74|14336.74|14416.79|14336.79|14412.55|14332.55|9
1723119560000|2024-08-08 12:19:20|14416.77|14336.77|14416.07|14336.07|14417.58|14337.58|14416.07|14336.07|10
1723119570000|2024-08-08 12:19:30|14416.16|14336.16|14414.72|14334.72|14416.16|14336.16|14414.71|14334.71|10
1723119580000|2024-08-08 12:19:40|14414.95|14334.95|14415.35|14335.35|14415.9|14335.9|14414.95|14334.95|9
1723119590000|2024-08-08 12:19:50|14415.44|14335.44|14415.69|14335.69|14415.71|14335.71|14415.35|14335.35|10
1723119600000|2024-08-08 12:20:00|14415.78|14335.78|14416.77|14336.77|14416.77|14336.77|14415.67|14335.67|10
1723119610000|2024-08-08 12:20:10|14416.94|14336.94|14415.05|14335.05|14421.56|14341.56|14415.05|14335.05|10
1723119620000|2024-08-08 12:20:20|14415.12|14335.12|14416.26|14336.26|14416.26|14336.26|14414.78|14334.78|10
1723119630000|2024-08-08 12:20:30|14416.38|14336.38|14416.85|14336.85|14416.85|14336.85|14416.38|14336.38|9
1723119640000|2024-08-08 12:20:40|14416.74|14336.74|14418.6|14338.6|14418.6|14338.6|14416.74|14336.74|10
1723119650000|2024-08-08 12:20:50|14418.77|14338.77|14420.17|14340.17|14420.17|14340.17|14418.77|14338.77|10
1723119660000|2024-08-08 12:21:00|14420.21|14340.21|14422.25|14342.25|14422.31|14342.31|14420.21|14340.21|10
1723119670000|2024-08-08 12:21:10|14422.42|14342.42|14420.13|14340.13|14422.42|14342.42|14420.13|14340.13|9
1723119680000|2024-08-08 12:21:20|14420.56|14340.56|14418.39|14338.39|14420.56|14340.56|14418.39|14338.39|9
1723119690000|2024-08-08 12:21:30|14417.9|14337.9|14418.57|14338.57|14418.92|14338.92|14417.37|14337.37|10
1723119700000|2024-08-08 12:21:40|14418.49|14338.49|14422.54|14342.54|14422.54|14342.54|14418.44|14338.44|10
1723119710000|2024-08-08 12:21:50|14424.07|14344.07|14427.43|14347.43|14427.43|14347.43|14423.79|14343.79|10
1723119720000|2024-08-08 12:22:00|14427.55|14347.55|14429.83|14349.83|14430.79|14350.79|14427.55|14347.55|10
1723119730000|2024-08-08 12:22:10|14430.01|14350.01|14429.85|14349.85|14430.12|14350.12|14429.85|14349.85|9
1723119740000|2024-08-08 12:22:20|14429.71|14349.71|14428.36|14348.36|14429.71|14349.71|14428.36|14348.36|10
1723119750000|2024-08-08 12:22:30|14428.35|14348.35|14427.12|14347.12|14428.35|14348.35|14427.12|14347.12|10
1723119760000|2024-08-08 12:22:40|14426.87|14346.87|14415.57|14335.57|14426.87|14346.87|14415.57|14335.57|10
1723119770000|2024-08-08 12:22:50|14415.56|14335.56|14414.14|14334.14|14415.56|14335.56|14414.14|14334.14|10
1723119780000|2024-08-08 12:23:00|14413.82|14333.82|14409.92|14329.92|14413.82|14333.82|14409.92|14329.92|10
1723119790000|2024-08-08 12:23:10|14409.83|14329.83|14406.9|14326.9|14409.83|14329.83|14406.87|14326.87|10
1723119800000|2024-08-08 12:23:20|14406.93|14326.93|14406.89|14326.89|14407.98|14327.98|14406.89|14326.89|10
1723119810000|2024-08-08 12:23:30|14406.3|14326.3|14402.18|14322.18|14406.3|14326.3|14402.18|14322.18|10
1723119820000|2024-08-08 12:23:40|14401.52|14321.52|14396.24|14316.24|14401.52|14321.52|14396.24|14316.24|10
1723119830000|2024-08-08 12:23:50|14396.27|14316.27|14396.3|14316.3|14397.26|14317.26|14396.27|14316.27|10
1723119840000|2024-08-08 12:24:00|14395.97|14315.97|14396.88|14316.88|14396.88|14316.88|14395.46|14315.46|10
1723119850000|2024-08-08 12:24:10|14397.39|14317.39|14399.41|14319.41|14399.45|14319.45|14397.39|14317.39|10
1723119860000|2024-08-08 12:24:20|14399.59|14319.59|14400.02|14320.02|14400.11|14320.11|14399.38|14319.38|10
1723119870000|2024-08-08 12:24:30|14399.63|14319.63|14391.67|14311.67|14400.45|14320.45|14391.67|14311.67|10
1723119880000|2024-08-08 12:24:40|14391.57|14311.57|14396.01|14316.01|14396.01|14316.01|14391.47|14311.47|10
1723119890000|2024-08-08 12:24:50|14395.83|14315.83|14393.6|14313.6|14395.9|14315.9|14393.6|14313.6|10
1723119900000|2024-08-08 12:25:00|14393.35|14313.35|14392.58|14312.58|14393.35|14313.35|14392.58|14312.58|10
1723119910000|2024-08-08 12:25:10|14392.06|14312.06|14392.77|14312.77|14392.98|14312.98|14391.17|14311.17|10
1723119920000|2024-08-08 12:25:20|14392.66|14312.66|14392.37|14312.37|14392.93|14312.93|14392.37|14312.37|10
1723119930000|2024-08-08 12:25:30|14392.86|14312.86|14393.49|14313.49|14393.62|14313.62|14392.29|14312.29|10
1723119940000|2024-08-08 12:25:40|14393.46|14313.46|14393.57|14313.57|14393.65|14313.65|14393.22|14313.22|10
1723119950000|2024-08-08 12:25:50|14393.68|14313.68|14394.64|14314.64|14394.64|14314.64|14393.68|14313.68|9
1723119960000|2024-08-08 12:26:00|14394.81|14314.81|14395.65|14315.65|14396.49|14316.49|14394.81|14314.81|10
1723119970000|2024-08-08 12:26:10|14395.7|14315.7|14398.14|14318.14|14398.14|14318.14|14395.49|14315.49|10
1723119980000|2024-08-08 12:26:20|14398.94|14318.94|14403.98|14323.98|14404.19|14324.19|14398.94|14318.94|10
1723119990000|2024-08-08 12:26:30|14404.02|14324.02|14404.67|14324.67|14404.67|14324.67|14403.58|14323.58|10
1723120000000|2024-08-08 12:26:40|14404.8|14324.8|14404.75|14324.75|14404.87|14324.87|14404.33|14324.33|10
1723120010000|2024-08-08 12:26:50|14404.56|14324.56|14403.97|14323.97|14404.56|14324.56|14403.97|14323.97|10
1723120020000|2024-08-08 12:27:00|14404.16|14324.16|14404.46|14324.46|14404.54|14324.54|14404.16|14324.16|9
1723120030000|2024-08-08 12:27:10|14404.01|14324.01|14404.73|14324.73|14404.77|14324.77|14403.69|14323.69|9
1723120040000|2024-08-08 12:27:20|14404.22|14324.22|14404|14324|14405.36|14325.36|14404|14324|10
1723120050000|2024-08-08 12:27:30|14404.44|14324.44|14399.7|14319.7|14404.44|14324.44|14399.39|14319.39|10
1723120060000|2024-08-08 12:27:40|14399.27|14319.27|14400.88|14320.88|14401.06|14321.06|14399.27|14319.27|10
1723120070000|2024-08-08 12:27:50|14400.86|14320.86|14401.63|14321.63|14401.92|14321.92|14400.86|14320.86|10
1723120080000|2024-08-08 12:28:00|14401.75|14321.75|14402.42|14322.42|14402.42|14322.42|14401.44|14321.44|9
1723120090000|2024-08-08 12:28:10|14402.67|14322.67|14400.15|14320.15|14403.14|14323.14|14400.15|14320.15|8
1723120100000|2024-08-08 12:28:20|14400.44|14320.44|14398.41|14318.41|14400.44|14320.44|14397.67|14317.67|10
1723120110000|2024-08-08 12:28:30|14398.31|14318.31|14398.42|14318.42|14398.83|14318.83|14398.31|14318.31|9
1723120120000|2024-08-08 12:28:40|14398.39|14318.39|14397.18|14317.18|14398.39|14318.39|14397.09|14317.09|10
1723120130000|2024-08-08 12:28:50|14397.13|14317.13|14398.28|14318.28|14398.3|14318.3|14396.54|14316.54|10
1723120140000|2024-08-08 12:29:00|14397.69|14317.69|14398.35|14318.35|14398.35|14318.35|14397.67|14317.67|10
1723120150000|2024-08-08 12:29:10|14398.56|14318.56|14396.62|14316.62|14398.76|14318.76|14396.62|14316.62|10
1723120160000|2024-08-08 12:29:20|14396.18|14316.18|14390.41|14310.41|14396.18|14316.18|14390.41|14310.41|9
1723120170000|2024-08-08 12:29:30|14389.91|14309.91|14389.3|14309.3|14390.48|14310.48|14389.3|14309.3|10
1723120180000|2024-08-08 12:29:40|14388.91|14308.91|14390.9|14310.9|14390.9|14310.9|14387.63|14307.63|10
1723120190000|2024-08-08 12:29:50|14390.65|14310.65|14392.1|14312.1|14392.19|14312.19|14390.6|14310.6|10
1723120200000|2024-08-08 12:30:00|14392.41|14312.41|14410.41|14330.41|14410.41|14330.41|14392.41|14312.41|10
1723120210000|2024-08-08 12:30:10|14417.26|14337.26|14436.56|14356.56|14436.56|14356.56|14416.48|14336.48|10
1723120220000|2024-08-08 12:30:20|14438.89|14358.89|14451.42|14371.42|14451.42|14371.42|14438.89|14358.89|10
1723120230000|2024-08-08 12:30:30|14450.95|14370.95|14453.81|14373.81|14454.13|14374.13|14450.95|14370.95|10
1723120240000|2024-08-08 12:30:40|14454.2|14374.2|14463.62|14383.62|14463.62|14383.62|14452.98|14372.98|10
1723120250000|2024-08-08 12:30:50|14466.18|14386.18|14490.56|14410.56|14490.56|14410.56|14466.18|14386.18|10
1723120260000|2024-08-08 12:31:00|14493.49|14413.49|14511.63|14431.63|14511.63|14431.63|14493.49|14413.49|10
1723120270000|2024-08-08 12:31:10|14513.48|14433.48|14536.14|14456.14|14536.66|14456.66|14513.48|14433.48|10
1723120280000|2024-08-08 12:31:20|14537.16|14457.16|14546.58|14466.58|14546.58|14466.58|14537.16|14457.16|10
1723120290000|2024-08-08 12:31:30|14544.87|14464.87|14566.88|14486.88|14566.88|14486.88|14543.05|14463.05|10
1723120300000|2024-08-08 12:31:40|14567.11|14487.11|14587.8|14507.8|14587.8|14507.8|14567.11|14487.11|10
1723120310000|2024-08-08 12:31:50|14590.23|14510.23|14584.69|14504.69|14590.23|14510.23|14580.49|14500.49|10
1723120320000|2024-08-08 12:32:00|14584.35|14504.35|14594.61|14514.61|14594.61|14514.61|14575.41|14495.41|10
1723120330000|2024-08-08 12:32:10|14595.47|14515.47|14602.66|14522.66|14603.57|14523.57|14595.47|14515.47|10
1723120340000|2024-08-08 12:32:20|14602.61|14522.61|14605.66|14525.66|14605.66|14525.66|14599.63|14519.63|10
1723120350000|2024-08-08 12:32:30|14607.15|14527.15|14600.55|14520.55|14612.69|14532.69|14600.55|14520.55|10
1723120360000|2024-08-08 12:32:40|14600.09|14520.09|14592.56|14512.56|14600.09|14520.09|14592.56|14512.56|10
1723120370000|2024-08-08 12:32:50|14592.99|14512.99|14612.37|14532.37|14612.37|14532.37|14592.99|14512.99|10
1723120380000|2024-08-08 12:33:00|14614.52|14534.52|14615.51|14535.51|14616.94|14536.94|14614.52|14534.52|10
1723120390000|2024-08-08 12:33:10|14615.13|14535.13|14625.7|14545.7|14625.7|14545.7|14615.13|14535.13|10
1723120400000|2024-08-08 12:33:20|14626.23|14546.23|14630.67|14550.67|14631.51|14551.51|14626.03|14546.03|10
1723120410000|2024-08-08 12:33:30|14632.13|14552.13|14634.67|14554.67|14636.27|14556.27|14632.13|14552.13|10
1723120420000|2024-08-08 12:33:40|14635.01|14555.01|14642.52|14562.52|14642.52|14562.52|14632.78|14552.78|10
1723120430000|2024-08-08 12:33:50|14641.78|14561.78|14652.5|14572.5|14652.5|14572.5|14641.78|14561.78|10
1723120440000|2024-08-08 12:34:00|14653.23|14573.23|14667.16|14587.16|14667.16|14587.16|14652.09|14572.09|10
1723120450000|2024-08-08 12:34:10|14667.15|14587.15|14676.6|14596.6|14677.34|14597.34|14664.72|14584.72|10
1723120460000|2024-08-08 12:34:20|14677.77|14597.77|14690.36|14610.36|14690.36|14610.36|14677.77|14597.77|10
1723120470000|2024-08-08 12:34:30|14691.48|14611.48|14710.56|14630.56|14710.56|14630.56|14691.01|14611.01|10
1723120480000|2024-08-08 12:34:40|14712.27|14632.27|14725.38|14645.38|14725.38|14645.38|14712.27|14632.27|10
1723120490000|2024-08-08 12:34:50|14725.8|14645.8|14733.38|14653.38|14733.42|14653.42|14725.8|14645.8|10
1723120500000|2024-08-08 12:35:00|14734.06|14654.06|14738.16|14658.16|14738.16|14658.16|14734.06|14654.06|10
1723120510000|2024-08-08 12:35:10|14739.57|14659.57|14737.54|14657.54|14742.79|14662.79|14737.54|14657.54|10
1723120520000|2024-08-08 12:35:20|14735.58|14655.58|14714.69|14634.69|14735.58|14655.58|14714.69|14634.69|10
1723120530000|2024-08-08 12:35:30|14712.64|14632.64|14696.07|14616.07|14712.64|14632.64|14696.07|14616.07|10
1723120540000|2024-08-08 12:35:40|14694.28|14614.28|14693.86|14613.86|14698.58|14618.58|14693.86|14613.86|10
1723120550000|2024-08-08 12:35:50|14691.84|14611.84|14687.62|14607.62|14693.67|14613.67|14687.62|14607.62|10
1723120560000|2024-08-08 12:36:00|14687.4|14607.4|14697.12|14617.12|14697.12|14617.12|14687.4|14607.4|10
1723120570000|2024-08-08 12:36:10|14698.47|14618.47|14706.9|14626.9|14706.9|14626.9|14698.47|14618.47|10
1723120580000|2024-08-08 12:36:20|14705.48|14625.48|14721.86|14641.86|14721.86|14641.86|14705.48|14625.48|10
1723120590000|2024-08-08 12:36:30|14723.27|14643.27|14726.36|14646.36|14726.36|14646.36|14722.57|14642.57|10
1723120600000|2024-08-08 12:36:40|14731.84|14651.84|14731.96|14651.96|14733.61|14653.61|14731.82|14651.82|10
1723120610000|2024-08-08 12:36:50|14732.17|14652.17|14732.35|14652.35|14734.54|14654.54|14731.81|14651.81|10
1723120620000|2024-08-08 12:37:00|14732.18|14652.18|14720.62|14640.62|14732.62|14652.62|14720.62|14640.62|10
1723120630000|2024-08-08 12:37:10|14720.81|14640.81|14719.65|14639.65|14723.93|14643.93|14719.65|14639.65|10
1723120640000|2024-08-08 12:37:20|14718.94|14638.94|14715.21|14635.21|14720.18|14640.18|14715.21|14635.21|10
1723120650000|2024-08-08 12:37:30|14713.96|14633.96|14698.37|14618.37|14713.96|14633.96|14698.37|14618.37|10
1723120660000|2024-08-08 12:37:40|14696.76|14616.76|14694.78|14614.78|14699.12|14619.12|14694.56|14614.56|10
1723120670000|2024-08-08 12:37:50|14694.7|14614.7|14696.29|14616.29|14696.93|14616.93|14694.7|14614.7|10
1723120680000|2024-08-08 12:38:00|14696.44|14616.44|14693.99|14613.99|14696.44|14616.44|14693.06|14613.06|10
1723120690000|2024-08-08 12:38:10|14693.35|14613.35|14686.22|14606.22|14693.39|14613.39|14686.22|14606.22|10
1723120700000|2024-08-08 12:38:20|14685.46|14605.46|14687.5|14607.5|14689.02|14609.02|14684.97|14604.97|10
1723120710000|2024-08-08 12:38:30|14687.69|14607.69|14688.44|14608.44|14688.79|14608.79|14685.78|14605.78|10
1723120720000|2024-08-08 12:38:40|14688.64|14608.64|14689.23|14609.23|14690.52|14610.52|14688.64|14608.64|10
1723120730000|2024-08-08 12:38:50|14689.28|14609.28|14689.89|14609.89|14690.63|14610.63|14689.26|14609.26|10
1723120740000|2024-08-08 12:39:00|14689.98|14609.98|14687.44|14607.44|14689.98|14609.98|14687.05|14607.05|10
1723120750000|2024-08-08 12:39:10|14687.86|14607.86|14686.88|14606.88|14688.73|14608.73|14686.86|14606.86|10
1723120760000|2024-08-08 12:39:20|14681.41|14601.41|14679.68|14599.68|14681.42|14601.42|14678.93|14598.93|10
1723120770000|2024-08-08 12:39:30|14680.06|14600.06|14678.41|14598.41|14680.32|14600.32|14678.41|14598.41|10
1723120780000|2024-08-08 12:39:40|14678.44|14598.44|14681.09|14601.09|14681.51|14601.51|14678.44|14598.44|10
1723120790000|2024-08-08 12:39:50|14680.85|14600.85|14680.06|14600.06|14681.13|14601.13|14680.06|14600.06|10
1723120800000|2024-08-08 12:40:00|14679.38|14599.38|14686.88|14606.88|14686.88|14606.88|14679.28|14599.28|10
1723120810000|2024-08-08 12:40:10|14687.22|14607.22|14686.72|14606.72|14687.53|14607.53|14685.16|14605.16|10
1723120820000|2024-08-08 12:40:20|14686.83|14606.83|14699.43|14619.43|14699.43|14619.43|14686.83|14606.83|10
1723120830000|2024-08-08 12:40:30|14699.69|14619.69|14699.66|14619.66|14699.8|14619.8|14698.48|14618.48|8
1723120840000|2024-08-08 12:40:40|14700.03|14620.03|14701.5|14621.5|14701.64|14621.64|14699.51|14619.51|10
1723120850000|2024-08-08 12:40:50|14702.65|14622.65|14695.44|14615.44|14702.65|14622.65|14694.9|14614.9|10
1723120860000|2024-08-08 12:41:00|14699.42|14619.42|14688.77|14608.77|14699.42|14619.42|14688.77|14608.77|10
1723120870000|2024-08-08 12:41:10|14687.4|14607.4|14680.21|14600.21|14687.4|14607.4|14680.21|14600.21|10
1723120880000|2024-08-08 12:41:20|14678.6|14598.6|14673.83|14593.83|14678.6|14598.6|14673.83|14593.83|10
1723120890000|2024-08-08 12:41:30|14673.41|14593.41|14670.3|14590.3|14673.41|14593.41|14670.3|14590.3|10
1723120900000|2024-08-08 12:41:40|14670.72|14590.72|14657.15|14577.15|14670.72|14590.72|14657.1|14577.1|10
1723120910000|2024-08-08 12:41:50|14657.09|14577.09|14652.72|14572.72|14657.09|14577.09|14652.72|14572.72|10
1723120920000|2024-08-08 12:42:00|14650.31|14570.31|14638.32|14558.32|14650.31|14570.31|14638.32|14558.32|10
1723120930000|2024-08-08 12:42:10|14638.46|14558.46|14625.07|14545.07|14638.46|14558.46|14624.91|14544.91|10
1723120940000|2024-08-08 12:42:20|14624.26|14544.26|14602.04|14522.04|14624.26|14544.26|14602.04|14522.04|10
1723120950000|2024-08-08 12:42:30|14599.36|14519.36|14604.08|14524.08|14604.08|14524.08|14598.19|14518.19|10
1723120960000|2024-08-08 12:42:40|14605.85|14525.85|14619.29|14539.29|14619.29|14539.29|14605.85|14525.85|10
1723120970000|2024-08-08 12:42:50|14620.56|14540.56|14619.14|14539.14|14621.52|14541.52|14619.14|14539.14|10
1723120980000|2024-08-08 12:43:00|14619.42|14539.42|14630.36|14550.36|14630.36|14550.36|14619.42|14539.42|10
1723120990000|2024-08-08 12:43:10|14632.46|14552.46|14635.95|14555.95|14635.95|14555.95|14631.04|14551.04|10
1723121000000|2024-08-08 12:43:20|14638.44|14558.44|14643.13|14563.13|14643.13|14563.13|14638.44|14558.44|10
1723121010000|2024-08-08 12:43:30|14642.83|14562.83|14643.24|14563.24|14644.21|14564.21|14641.71|14561.71|10
1723121020000|2024-08-08 12:43:40|14643.42|14563.42|14641.4|14561.4|14643.72|14563.72|14641.4|14561.4|10
1723121030000|2024-08-08 12:43:50|14640.84|14560.84|14638.91|14558.91|14640.84|14560.84|14638.91|14558.91|10
1723121040000|2024-08-08 12:44:00|14637.79|14557.79|14636.41|14556.41|14637.86|14557.86|14636.19|14556.19|10
1723121050000|2024-08-08 12:44:10|14636.11|14556.11|14634.53|14554.53|14636.11|14556.11|14634.53|14554.53|10
1723121060000|2024-08-08 12:44:20|14634.2|14554.2|14630.67|14550.67|14634.2|14554.2|14629.39|14549.39|10
1723121070000|2024-08-08 12:44:30|14631.58|14551.58|14637.3|14557.3|14637.3|14557.3|14631.58|14551.58|10
1723121080000|2024-08-08 12:44:40|14637.64|14557.64|14634.55|14554.55|14638.36|14558.36|14631.82|14551.82|10
1723121090000|2024-08-08 12:44:50|14636.06|14556.06|14636.57|14556.57|14637.72|14557.72|14635.43|14555.43|10
1723121100000|2024-08-08 12:45:00|14636.58|14556.58|14634.69|14554.69|14636.58|14556.58|14633.14|14553.14|10
1723121110000|2024-08-08 12:45:10|14635.26|14555.26|14640.27|14560.27|14640.35|14560.35|14635.26|14555.26|10
1723121120000|2024-08-08 12:45:20|14640.25|14560.25|14637.59|14557.59|14640.25|14560.25|14637.59|14557.59|10
1723121130000|2024-08-08 12:45:30|14637.02|14557.02|14630.89|14550.89|14637.02|14557.02|14630.89|14550.89|10
1723121140000|2024-08-08 12:45:40|14629.99|14549.99|14620.38|14540.38|14630.05|14550.05|14620.38|14540.38|10
1723121150000|2024-08-08 12:45:50|14619.46|14539.46|14612.88|14532.88|14619.46|14539.46|14612.18|14532.18|10
1723121160000|2024-08-08 12:46:00|14610.68|14530.68|14614.76|14534.76|14615.16|14535.16|14610.42|14530.42|10
1723121170000|2024-08-08 12:46:10|14616.57|14536.57|14615.99|14535.99|14618.12|14538.12|14615.99|14535.99|10
1723121180000|2024-08-08 12:46:20|14615.23|14535.23|14611.94|14531.94|14615.94|14535.94|14611.94|14531.94|10
1723121190000|2024-08-08 12:46:30|14611.95|14531.95|14613.26|14533.26|14614.32|14534.32|14611.95|14531.95|10
1723121200000|2024-08-08 12:46:40|14613.82|14533.82|14610.52|14530.52|14613.82|14533.82|14610.48|14530.48|10
1723121210000|2024-08-08 12:46:50|14609.43|14529.43|14608.84|14528.84|14609.92|14529.92|14608.14|14528.14|10
1723121220000|2024-08-08 12:47:00|14608.61|14528.61|14611.57|14531.57|14611.57|14531.57|14607.11|14527.11|10
1723121230000|2024-08-08 12:47:10|14612.13|14532.13|14614.53|14534.53|14614.53|14534.53|14611.46|14531.46|10
1723121240000|2024-08-08 12:47:20|14614.66|14534.66|14617.32|14537.32|14617.69|14537.69|14614.66|14534.66|10
1723121250000|2024-08-08 12:47:30|14617.05|14537.05|14620.48|14540.48|14620.48|14540.48|14616.81|14536.81|10
1723121260000|2024-08-08 12:47:40|14620.98|14540.98|14623.94|14543.94|14623.94|14543.94|14620.98|14540.98|10
1723121270000|2024-08-08 12:47:50|14624.81|14544.81|14626.18|14546.18|14626.18|14546.18|14624.81|14544.81|9
1723121280000|2024-08-08 12:48:00|14626.4|14546.4|14632.8|14552.8|14632.8|14552.8|14626.4|14546.4|10
1723121290000|2024-08-08 12:48:10|14633.44|14553.44|14635.67|14555.67|14635.93|14555.93|14633.44|14553.44|10
1723121300000|2024-08-08 12:48:20|14637.09|14557.09|14638.98|14558.98|14638.98|14558.98|14637.09|14557.09|10
1723121310000|2024-08-08 12:48:30|14638.31|14558.31|14636.59|14556.59|14638.31|14558.31|14636.52|14556.52|10
1723121320000|2024-08-08 12:48:40|14636.67|14556.67|14633.41|14553.41|14636.67|14556.67|14633.28|14553.28|10
1723121330000|2024-08-08 12:48:50|14632.98|14552.98|14628.21|14548.21|14632.98|14552.98|14628.21|14548.21|10
1723121340000|2024-08-08 12:49:00|14627.87|14547.87|14622.77|14542.77|14627.87|14547.87|14622.71|14542.71|10
1723121350000|2024-08-08 12:49:10|14622|14542|14600.3|14520.3|14622|14542|14599.13|14519.13|10
1723121360000|2024-08-08 12:49:20|14601.79|14521.79|14595.48|14515.48|14601.79|14521.79|14595.48|14515.48|10
1723121370000|2024-08-08 12:49:30|14593.36|14513.36|14581.38|14501.38|14593.36|14513.36|14581.38|14501.38|10
1723121380000|2024-08-08 12:49:40|14580.11|14500.11|14576.59|14496.59|14580.11|14500.11|14576.59|14496.59|10
1723121390000|2024-08-08 12:49:50|14575.12|14495.12|14574.9|14494.9|14575.26|14495.26|14570.89|14490.89|10
1723121400000|2024-08-08 12:50:00|14575.8|14495.8|14582.18|14502.18|14582.84|14502.84|14575.8|14495.8|10
1723121410000|2024-08-08 12:50:10|14583.76|14503.76|14586.61|14506.61|14586.61|14506.61|14581.78|14501.78|9
1723121420000|2024-08-08 12:50:20|14588.01|14508.01|14590.68|14510.68|14590.68|14510.68|14586.23|14506.23|10
1723121430000|2024-08-08 12:50:30|14591.07|14511.07|14586.66|14506.66|14591.07|14511.07|14586.3|14506.3|10
1723121440000|2024-08-08 12:50:40|14584.6|14504.6|14585.28|14505.28|14585.28|14505.28|14582.95|14502.95|10
1723121450000|2024-08-08 12:50:50|14584.75|14504.75|14585.55|14505.55|14586.21|14506.21|14584.29|14504.29|10
1723121460000|2024-08-08 12:51:00|14587.3|14507.3|14593.76|14513.76|14593.76|14513.76|14587.19|14507.19|10
1723121470000|2024-08-08 12:51:10|14593.79|14513.79|14583.81|14503.81|14593.79|14513.79|14583.81|14503.81|10
1723121480000|2024-08-08 12:51:20|14582.67|14502.67|14579.37|14499.37|14582.67|14502.67|14577.62|14497.62|10
1723121490000|2024-08-08 12:51:30|14580.38|14500.38|14580.44|14500.44|14582.37|14502.37|14579.95|14499.95|10
1723121500000|2024-08-08 12:51:40|14580.68|14500.68|14577.54|14497.54|14580.68|14500.68|14577.54|14497.54|10
1723121510000|2024-08-08 12:51:50|14576.81|14496.81|14580.62|14500.62|14581.03|14501.03|14576.63|14496.63|10
1723121520000|2024-08-08 12:52:00|14580.33|14500.33|14581.53|14501.53|14581.56|14501.56|14580.33|14500.33|10
1723121530000|2024-08-08 12:52:10|14581.76|14501.76|14584.42|14504.42|14584.42|14504.42|14581.76|14501.76|9
1723121540000|2024-08-08 12:52:20|14584.88|14504.88|14585.04|14505.04|14585.04|14505.04|14584.39|14504.39|10
1723121550000|2024-08-08 12:52:30|14585.52|14505.52|14589.57|14509.57|14589.57|14509.57|14585.52|14505.52|10
1723121560000|2024-08-08 12:52:40|14589.2|14509.2|14589.17|14509.17|14591.54|14511.54|14589.17|14509.17|10
1723121570000|2024-08-08 12:52:50|14589.35|14509.35|14591.96|14511.96|14592.08|14512.08|14589.35|14509.35|10
1723121580000|2024-08-08 12:53:00|14592.59|14512.59|14595.38|14515.38|14595.38|14515.38|14592.06|14512.06|9
1723121590000|2024-08-08 12:53:10|14595.6|14515.6|14593.75|14513.75|14596.27|14516.27|14593.75|14513.75|10
1723121600000|2024-08-08 12:53:20|14593.05|14513.05|14586.68|14506.68|14593.05|14513.05|14586.66|14506.66|10
1723121610000|2024-08-08 12:53:30|14584.28|14504.28|14585.02|14505.02|14585.11|14505.11|14583.91|14503.91|10
1723121620000|2024-08-08 12:53:40|14585.19|14505.19|14585.21|14505.21|14586.12|14506.12|14585.19|14505.19|8
1723121630000|2024-08-08 12:53:50|14585.46|14505.46|14582.98|14502.98|14585.46|14505.46|14582.98|14502.98|10
1723121640000|2024-08-08 12:54:00|14580.58|14500.58|14577.35|14497.35|14581.03|14501.03|14576.88|14496.88|10
1723121650000|2024-08-08 12:54:10|14577.89|14497.89|14565.21|14485.21|14577.89|14497.89|14565.21|14485.21|10
1723121660000|2024-08-08 12:54:20|14565.64|14485.64|14573.52|14493.52|14573.52|14493.52|14565.64|14485.64|10
1723121670000|2024-08-08 12:54:30|14573.92|14493.92|14577.05|14497.05|14577.05|14497.05|14573.54|14493.54|10
1723121680000|2024-08-08 12:54:40|14577.81|14497.81|14578.93|14498.93|14579.31|14499.31|14577.81|14497.81|9
1723121690000|2024-08-08 12:54:50|14578.73|14498.73|14572.99|14492.99|14578.73|14498.73|14571.75|14491.75|10
1723121700000|2024-08-08 12:55:00|14572.6|14492.6|14568.76|14488.76|14572.81|14492.81|14568.76|14488.76|10
1723121710000|2024-08-08 12:55:10|14569.32|14489.32|14570.84|14490.84|14570.84|14490.84|14568.29|14488.29|10
1723121720000|2024-08-08 12:55:20|14570.81|14490.81|14568.86|14488.86|14570.9|14490.9|14568.65|14488.65|10
1723121730000|2024-08-08 12:55:30|14568.76|14488.76|14568.5|14488.5|14569.4|14489.4|14568.5|14488.5|9
1723121740000|2024-08-08 12:55:40|14568.41|14488.41|14566.87|14486.87|14568.41|14488.41|14566.59|14486.59|10
1723121750000|2024-08-08 12:55:50|14565.88|14485.88|14561.73|14481.73|14565.88|14485.88|14561.73|14481.73|10
1723121760000|2024-08-08 12:56:00|14561.77|14481.77|14563.65|14483.65|14563.65|14483.65|14560.2|14480.2|10
1723121770000|2024-08-08 12:56:10|14563.41|14483.41|14565.59|14485.59|14566.91|14486.91|14563.41|14483.41|10
1723121780000|2024-08-08 12:56:20|14566.62|14486.62|14566.53|14486.53|14567.57|14487.57|14566.07|14486.07|10
1723121790000|2024-08-08 12:56:30|14566.55|14486.55|14565.57|14485.57|14566.55|14486.55|14564.33|14484.33|10
1723121800000|2024-08-08 12:56:40|14563.13|14483.13|14561.16|14481.16|14563.13|14483.13|14560.2|14480.2|10
1723121810000|2024-08-08 12:56:50|14561.58|14481.58|14563.23|14483.23|14563.23|14483.23|14560.36|14480.36|10
1723121820000|2024-08-08 12:57:00|14563.61|14483.61|14568.06|14488.06|14568.06|14488.06|14563.26|14483.26|10
1723121830000|2024-08-08 12:57:10|14568.27|14488.27|14569.42|14489.42|14569.92|14489.92|14568.27|14488.27|10
1723121840000|2024-08-08 12:57:20|14569.61|14489.61|14570.63|14490.63|14571.53|14491.53|14569.61|14489.61|10
1723121850000|2024-08-08 12:57:30|14569.56|14489.56|14571.6|14491.6|14572.59|14492.59|14569.51|14489.51|10
1723121860000|2024-08-08 12:57:40|14571.75|14491.75|14574.7|14494.7|14574.85|14494.85|14571.75|14491.75|10
1723121870000|2024-08-08 12:57:50|14574.42|14494.42|14577.25|14497.25|14578.52|14498.52|14574.42|14494.42|10
1723121880000|2024-08-08 12:58:00|14577.11|14497.11|14580.18|14500.18|14580.18|14500.18|14577.11|14497.11|10
1723121890000|2024-08-08 12:58:10|14580.49|14500.49|14581.15|14501.15|14582.46|14502.46|14580.25|14500.25|10
1723121900000|2024-08-08 12:58:20|14581.44|14501.44|14581.83|14501.83|14582.19|14502.19|14580.3|14500.3|10
1723121910000|2024-08-08 12:58:30|14582.35|14502.35|14581.92|14501.92|14582.88|14502.88|14581.84|14501.84|10
1723121920000|2024-08-08 12:58:40|14581.94|14501.94|14583.8|14503.8|14583.87|14503.87|14581.94|14501.94|10
1723121930000|2024-08-08 12:58:50|14584.05|14504.05|14588.21|14508.21|14588.21|14508.21|14584.05|14504.05|10
1723121940000|2024-08-08 12:59:00|14587.77|14507.77|14589.73|14509.73|14589.99|14509.99|14587.77|14507.77|10
1723121950000|2024-08-08 12:59:10|14589.59|14509.59|14592.87|14512.87|14593.01|14513.01|14589.59|14509.59|10
1723121960000|2024-08-08 12:59:20|14592.59|14512.59|14593.15|14513.15|14593.37|14513.37|14592.24|14512.24|9
1723121970000|2024-08-08 12:59:30|14593.04|14513.04|14594.23|14514.23|14594.23|14514.23|14592.57|14512.57|10
1723121980000|2024-08-08 12:59:40|14594.13|14514.13|14590.1|14510.1|14594.13|14514.13|14590.1|14510.1|10
1723121990000|2024-08-08 12:59:50|14589.82|14509.82|14590.77|14510.77|14590.77|14510.77|14588.72|14508.72|10
1723122000000|2024-08-08 13:00:00|14589.23|14509.23|14590.87|14510.87|14591.13|14511.13|14588.82|14508.82|10
1723122010000|2024-08-08 13:00:10|14591.49|14511.49|14595.58|14515.58|14595.58|14515.58|14591.49|14511.49|10
1723122020000|2024-08-08 13:00:20|14595.83|14515.83|14601.07|14521.07|14601.07|14521.07|14595.83|14515.83|10
1723122030000|2024-08-08 13:00:30|14601.55|14521.55|14605.77|14525.77|14605.77|14525.77|14601.55|14521.55|10
1723122040000|2024-08-08 13:00:40|14606.75|14526.75|14605.1|14525.1|14608.74|14528.74|14605.1|14525.1|10
1723122050000|2024-08-08 13:00:50|14603.95|14523.95|14599.36|14519.36|14603.95|14523.95|14599.3|14519.3|10
1723122060000|2024-08-08 13:01:00|14599.5|14519.5|14596.66|14516.66|14600.11|14520.11|14596.66|14516.66|10
1723122070000|2024-08-08 13:01:10|14596.36|14516.36|14594.99|14514.99|14597.22|14517.22|14594.99|14514.99|10
1723122080000|2024-08-08 13:01:20|14594.29|14514.29|14589.42|14509.42|14594.29|14514.29|14589.42|14509.42|10
1723122090000|2024-08-08 13:01:30|14587.01|14507.01|14580.87|14500.87|14587.01|14507.01|14580.87|14500.87|10
1723122100000|2024-08-08 13:01:40|14580.5|14500.5|14577.68|14497.68|14580.5|14500.5|14577.68|14497.68|10
1723122110000|2024-08-08 13:01:50|14577.62|14497.62|14572.06|14492.06|14577.62|14497.62|14572.06|14492.06|10
1723122120000|2024-08-08 13:02:00|14571.18|14491.18|14564.73|14484.73|14571.18|14491.18|14564.73|14484.73|10
1723122130000|2024-08-08 13:02:10|14564.52|14484.52|14570.3|14490.3|14570.63|14490.63|14564.52|14484.52|10
1723122140000|2024-08-08 13:02:20|14570.16|14490.16|14570.38|14490.38|14570.38|14490.38|14569.23|14489.23|10
1723122150000|2024-08-08 13:02:30|14570.74|14490.74|14571.38|14491.38|14571.5|14491.5|14569.78|14489.78|10
1723122160000|2024-08-08 13:02:40|14571.69|14491.69|14566.15|14486.15|14571.69|14491.69|14566.02|14486.02|10
1723122170000|2024-08-08 13:02:50|14566.44|14486.44|14568.63|14488.63|14568.63|14488.63|14566.44|14486.44|9
1723122180000|2024-08-08 13:03:00|14568.78|14488.78|14570.8|14490.8|14571.39|14491.39|14568.78|14488.78|10
1723122190000|2024-08-08 13:03:10|14570.66|14490.66|14568.01|14488.01|14570.66|14490.66|14567.69|14487.69|10
1723122200000|2024-08-08 13:03:20|14567.99|14487.99|14567.34|14487.34|14568.93|14488.93|14567.05|14487.05|10
1723122210000|2024-08-08 13:03:30|14567.95|14487.95|14572.06|14492.06|14572.06|14492.06|14567.95|14487.95|10
1723122220000|2024-08-08 13:03:40|14571.21|14491.21|14577.13|14497.13|14577.13|14497.13|14571.21|14491.21|9
1723122230000|2024-08-08 13:03:50|14577.02|14497.02|14579.64|14499.64|14579.64|14499.64|14577.02|14497.02|10
1723122240000|2024-08-08 13:04:00|14579.68|14499.68|14583.63|14503.63|14583.63|14503.63|14579.68|14499.68|10
1723122250000|2024-08-08 13:04:10|14584.05|14504.05|14588.41|14508.41|14588.59|14508.59|14584.05|14504.05|10
1723122260000|2024-08-08 13:04:20|14589.36|14509.36|14588.98|14508.98|14590.14|14510.14|14588.64|14508.64|10
1723122270000|2024-08-08 13:04:30|14588.1|14508.1|14583.19|14503.19|14588.14|14508.14|14583.19|14503.19|10
1723122280000|2024-08-08 13:04:40|14583.92|14503.92|14583.88|14503.88|14583.92|14503.92|14583.12|14503.12|10
1723122290000|2024-08-08 13:04:50|14585|14505|14584.12|14504.12|14585.25|14505.25|14584.12|14504.12|10
1723122300000|2024-08-08 13:05:00|14584.83|14504.83|14585.56|14505.56|14585.56|14505.56|14584.56|14504.56|10
1723122310000|2024-08-08 13:05:10|14585.11|14505.11|14588.25|14508.25|14589.02|14509.02|14585.11|14505.11|10
1723122320000|2024-08-08 13:05:20|14588.13|14508.13|14584.55|14504.55|14588.18|14508.18|14584.55|14504.55|10
1723122330000|2024-08-08 13:05:30|14585.23|14505.23|14583.91|14503.91|14585.23|14505.23|14582.69|14502.69|10
1723122340000|2024-08-08 13:05:40|14584.41|14504.41|14581.61|14501.61|14584.41|14504.41|14581.61|14501.61|10
1723122350000|2024-08-08 13:05:50|14581.6|14501.6|14580.31|14500.31|14581.66|14501.66|14580.31|14500.31|10
1723122360000|2024-08-08 13:06:00|14580.29|14500.29|14575.47|14495.47|14580.29|14500.29|14575.47|14495.47|10
1723122370000|2024-08-08 13:06:10|14575.41|14495.41|14573.12|14493.12|14575.6|14495.6|14572.88|14492.88|10
1723122380000|2024-08-08 13:06:20|14573.31|14493.31|14565.39|14485.39|14573.31|14493.31|14565.39|14485.39|10
1723122390000|2024-08-08 13:06:30|14566.3|14486.3|14565.15|14485.15|14566.44|14486.44|14564.88|14484.88|10
1723122400000|2024-08-08 13:06:40|14564.69|14484.69|14566.58|14486.58|14566.58|14486.58|14564.19|14484.19|9
1723122410000|2024-08-08 13:06:50|14566.42|14486.42|14566.88|14486.88|14567.09|14487.09|14566.13|14486.13|10
1723122420000|2024-08-08 13:07:00|14566.94|14486.94|14574.39|14494.39|14574.39|14494.39|14566.94|14486.94|10
1723122430000|2024-08-08 13:07:10|14574.56|14494.56|14576.02|14496.02|14576.58|14496.58|14574.56|14494.56|10
1723122440000|2024-08-08 13:07:20|14576.25|14496.25|14570.48|14490.48|14576.25|14496.25|14570.48|14490.48|10
1723122450000|2024-08-08 13:07:30|14569.43|14489.43|14570.12|14490.12|14570.35|14490.35|14569.33|14489.33|10
1723122460000|2024-08-08 13:07:40|14569.97|14489.97|14572.3|14492.3|14572.3|14492.3|14569.83|14489.83|10
1723122470000|2024-08-08 13:07:50|14572.57|14492.57|14573.21|14493.21|14573.21|14493.21|14571.75|14491.75|10
1723122480000|2024-08-08 13:08:00|14573.57|14493.57|14575.78|14495.78|14575.78|14495.78|14573.5|14493.5|10
1723122490000|2024-08-08 13:08:10|14576.92|14496.92|14581.01|14501.01|14581.01|14501.01|14576.92|14496.92|10
1723122500000|2024-08-08 13:08:20|14580.03|14500.03|14575.74|14495.74|14580.55|14500.55|14575.74|14495.74|10
1723122510000|2024-08-08 13:08:30|14575.52|14495.52|14575.94|14495.94|14575.94|14495.94|14574.58|14494.58|10
1723122520000|2024-08-08 13:08:40|14575.6|14495.6|14574.4|14494.4|14575.6|14495.6|14574.17|14494.17|10
1723122530000|2024-08-08 13:08:50|14574.06|14494.06|14575.59|14495.59|14575.67|14495.67|14574.06|14494.06|10
1723122540000|2024-08-08 13:09:00|14575.32|14495.32|14575.7|14495.7|14575.95|14495.95|14575.04|14495.04|10
1723122550000|2024-08-08 13:09:10|14576.01|14496.01|14565.93|14485.93|14576.38|14496.38|14565.93|14485.93|10
1723122560000|2024-08-08 13:09:20|14563.95|14483.95|14557.39|14477.39|14563.95|14483.95|14557.39|14477.39|10
1723122570000|2024-08-08 13:09:30|14555.4|14475.4|14556.38|14476.38|14556.4|14476.4|14555.34|14475.34|10
1723122580000|2024-08-08 13:09:40|14556.66|14476.66|14562.3|14482.3|14562.58|14482.58|14556.66|14476.66|10
1723122590000|2024-08-08 13:09:50|14562.25|14482.25|14566.01|14486.01|14566.01|14486.01|14562.25|14482.25|10
1723122600000|2024-08-08 13:10:00|14566.31|14486.31|14567.06|14487.06|14568.69|14488.69|14566.04|14486.04|10
1723122610000|2024-08-08 13:10:10|14565.74|14485.74|14564.76|14484.76|14566.05|14486.05|14564.76|14484.76|10
1723122620000|2024-08-08 13:10:20|14564.82|14484.82|14562.86|14482.86|14564.82|14484.82|14562.46|14482.46|10
1723122630000|2024-08-08 13:10:30|14562.7|14482.7|14561.03|14481.03|14562.7|14482.7|14561.03|14481.03|9
1723122640000|2024-08-08 13:10:40|14561.75|14481.75|14563.58|14483.58|14563.79|14483.79|14561.75|14481.75|10
1723122650000|2024-08-08 13:10:50|14563.55|14483.55|14564.44|14484.44|14564.67|14484.67|14563.5|14483.5|10
1723122660000|2024-08-08 13:11:00|14564.92|14484.92|14571.91|14491.91|14571.91|14491.91|14564.92|14484.92|10
1723122670000|2024-08-08 13:11:10|14572.15|14492.15|14575.08|14495.08|14575.08|14495.08|14572.01|14492.01|10
1723122680000|2024-08-08 13:11:20|14576.12|14496.12|14576.8|14496.8|14577.56|14497.56|14575.26|14495.26|10
1723122690000|2024-08-08 13:11:30|14577.35|14497.35|14578.82|14498.82|14578.82|14498.82|14576.36|14496.36|9
1723122700000|2024-08-08 13:11:40|14579.37|14499.37|14581.77|14501.77|14581.77|14501.77|14579.37|14499.37|10
1723122710000|2024-08-08 13:11:50|14583.59|14503.59|14587.9|14507.9|14587.96|14507.96|14583.59|14503.59|10
1723122720000|2024-08-08 13:12:00|14587.92|14507.92|14590.19|14510.19|14590.19|14510.19|14587.84|14507.84|10
1723122730000|2024-08-08 13:12:10|14588.4|14508.4|14584.86|14504.86|14588.4|14508.4|14584.4|14504.4|10
1723122740000|2024-08-08 13:12:20|14585.29|14505.29|14587.55|14507.55|14587.96|14507.96|14585.29|14505.29|10
1723122750000|2024-08-08 13:12:30|14587.8|14507.8|14590.57|14510.57|14590.57|14510.57|14587.8|14507.8|10
1723122760000|2024-08-08 13:12:40|14591.17|14511.17|14592.81|14512.81|14593.68|14513.68|14591.17|14511.17|10
1723122770000|2024-08-08 13:12:50|14592.95|14512.95|14596.02|14516.02|14596.02|14516.02|14592.95|14512.95|10
1723122780000|2024-08-08 13:13:00|14596.27|14516.27|14595.72|14515.72|14597.76|14517.76|14595.72|14515.72|10
1723122790000|2024-08-08 13:13:10|14595.51|14515.51|14592.49|14512.49|14595.51|14515.51|14592.3|14512.3|10
1723122800000|2024-08-08 13:13:20|14591.49|14511.49|14586.58|14506.58|14591.88|14511.88|14586.58|14506.58|10
1723122810000|2024-08-08 13:13:30|14586.46|14506.46|14585.96|14505.96|14586.46|14506.46|14585.35|14505.35|10
1723122820000|2024-08-08 13:13:40|14586.6|14506.6|14590.74|14510.74|14590.74|14510.74|14586.53|14506.53|10
1723122830000|2024-08-08 13:13:50|14591.2|14511.2|14591.02|14511.02|14591.71|14511.71|14589.83|14509.83|10
1723122840000|2024-08-08 13:14:00|14590.97|14510.97|14590.61|14510.61|14590.97|14510.97|14590.12|14510.12|10
1723122850000|2024-08-08 13:14:10|14590.87|14510.87|14588.79|14508.79|14591.53|14511.53|14588.79|14508.79|10
1723122860000|2024-08-08 13:14:20|14588.68|14508.68|14590.36|14510.36|14590.36|14510.36|14588.51|14508.51|10
1723122870000|2024-08-08 13:14:30|14590.26|14510.26|14590.91|14510.91|14590.91|14510.91|14590.18|14510.18|10
1723122880000|2024-08-08 13:14:40|14590.79|14510.79|14591.9|14511.9|14591.96|14511.96|14590.59|14510.59|10
1723122890000|2024-08-08 13:14:50|14591.94|14511.94|14592.65|14512.65|14592.65|14512.65|14591.76|14511.76|10
1723122900000|2024-08-08 13:15:00|14593.01|14513.01|14591.21|14511.21|14593.48|14513.48|14590.82|14510.82|10
1723122910000|2024-08-08 13:15:10|14591.65|14511.65|14592.45|14512.45|14592.45|14512.45|14591.57|14511.57|9
1723122920000|2024-08-08 13:15:20|14592.5|14512.5|14598.3|14518.3|14598.3|14518.3|14592.5|14512.5|10
1723122930000|2024-08-08 13:15:30|14598.1|14518.1|14606.51|14526.51|14606.51|14526.51|14598.1|14518.1|10
1723122940000|2024-08-08 13:15:40|14607.38|14527.38|14608.38|14528.38|14608.38|14528.38|14607.19|14527.19|10
1723122950000|2024-08-08 13:15:50|14608.46|14528.46|14614.72|14534.72|14614.72|14534.72|14608.46|14528.46|10
1723122960000|2024-08-08 13:16:00|14614.87|14534.87|14620.84|14540.84|14620.84|14540.84|14614.51|14534.51|10
1723122970000|2024-08-08 13:16:10|14620.93|14540.93|14614.37|14534.37|14620.93|14540.93|14613.89|14533.89|10
1723122980000|2024-08-08 13:16:20|14614.97|14534.97|14609.03|14529.03|14615.91|14535.91|14609.03|14529.03|10
1723122990000|2024-08-08 13:16:30|14608.82|14528.82|14611.32|14531.32|14611.32|14531.32|14608.35|14528.35|10
1723123000000|2024-08-08 13:16:40|14611.66|14531.66|14620.51|14540.51|14620.51|14540.51|14611.66|14531.66|10
1723123010000|2024-08-08 13:16:50|14621.37|14541.37|14625.58|14545.58|14626.06|14546.06|14621.37|14541.37|10
1723123020000|2024-08-08 13:17:00|14625.61|14545.61|14632.19|14552.19|14632.19|14552.19|14625.61|14545.61|10
1723123030000|2024-08-08 13:17:10|14632.26|14552.26|14634.07|14554.07|14636.24|14556.24|14632.26|14552.26|9
1723123040000|2024-08-08 13:17:20|14635.3|14555.3|14631.04|14551.04|14635.83|14555.83|14631.04|14551.04|10
1723123050000|2024-08-08 13:17:30|14631.46|14551.46|14632.77|14552.77|14632.77|14552.77|14630.73|14550.73|10
1723123060000|2024-08-08 13:17:40|14632.92|14552.92|14634.53|14554.53|14635.2|14555.2|14632.92|14552.92|10
1723123070000|2024-08-08 13:17:50|14633.9|14553.9|14636.4|14556.4|14636.48|14556.48|14633.9|14553.9|10
1723123080000|2024-08-08 13:18:00|14636.87|14556.87|14636.27|14556.27|14637.8|14557.8|14635.38|14555.38|10
1723123090000|2024-08-08 13:18:10|14637.71|14557.71|14642.55|14562.55|14642.55|14562.55|14637.71|14557.71|10
1723123100000|2024-08-08 13:18:20|14642.05|14562.05|14648.79|14568.79|14648.79|14568.79|14642.05|14562.05|10
1723123110000|2024-08-08 13:18:30|14648.97|14568.97|14656.73|14576.73|14656.73|14576.73|14648.97|14568.97|10
1723123120000|2024-08-08 13:18:40|14657.38|14577.38|14652.36|14572.36|14657.91|14577.91|14652.36|14572.36|10
1723123130000|2024-08-08 13:18:50|14650.69|14570.69|14649.23|14569.23|14650.69|14570.69|14647.59|14567.59|10
1723123140000|2024-08-08 13:19:00|14649.51|14569.51|14650.58|14570.58|14650.58|14570.58|14648.6|14568.6|10
1723123150000|2024-08-08 13:19:10|14651.66|14571.66|14656.47|14576.47|14656.47|14576.47|14651.66|14571.66|10
1723123160000|2024-08-08 13:19:20|14656.26|14576.26|14655.99|14575.99|14656.59|14576.59|14655.99|14575.99|10
1723123170000|2024-08-08 13:19:30|14656.66|14576.66|14657.26|14577.26|14658.1|14578.1|14656.66|14576.66|10
1723123180000|2024-08-08 13:19:40|14656.4|14576.4|14653.31|14573.31|14656.75|14576.75|14653.31|14573.31|10
1723123190000|2024-08-08 13:19:50|14652.76|14572.76|14647.7|14567.7|14653.06|14573.06|14647.41|14567.41|10
1723123200000|2024-08-08 13:20:00|14647.65|14567.65|14641.36|14561.36|14648.68|14568.68|14641.36|14561.36|10
1723123210000|2024-08-08 13:20:10|14641.38|14561.38|14633.65|14553.65|14641.38|14561.38|14633.65|14553.65|10
1723123220000|2024-08-08 13:20:20|14633.08|14553.08|14623.24|14543.24|14633.08|14553.08|14623.24|14543.24|10
1723123230000|2024-08-08 13:20:30|14622.95|14542.95|14618.35|14538.35|14622.95|14542.95|14616.31|14536.31|10
1723123240000|2024-08-08 13:20:40|14618.43|14538.43|14620.55|14540.55|14620.7|14540.7|14618.43|14538.43|10
1723123250000|2024-08-08 13:20:50|14620.6|14540.6|14622.67|14542.67|14622.67|14542.67|14620.6|14540.6|10
1723123260000|2024-08-08 13:21:00|14622.79|14542.79|14621.74|14541.74|14624.88|14544.88|14621.63|14541.63|10
1723123270000|2024-08-08 13:21:10|14622.12|14542.12|14625.06|14545.06|14625.41|14545.41|14622.12|14542.12|10
1723123280000|2024-08-08 13:21:20|14623.59|14543.59|14619.76|14539.76|14623.59|14543.59|14619.76|14539.76|10
1723123290000|2024-08-08 13:21:30|14618.93|14538.93|14619.14|14539.14|14619.14|14539.14|14618.21|14538.21|10
1723123300000|2024-08-08 13:21:40|14619.8|14539.8|14620.21|14540.21|14620.72|14540.72|14619.8|14539.8|10
1723123310000|2024-08-08 13:21:50|14620.15|14540.15|14619.29|14539.29|14620.15|14540.15|14619.06|14539.06|10
1723123320000|2024-08-08 13:22:00|14619.09|14539.09|14616.73|14536.73|14619.23|14539.23|14616.24|14536.24|10
1723123330000|2024-08-08 13:22:10|14616.81|14536.81|14614.06|14534.06|14617.32|14537.32|14614.06|14534.06|10
1723123340000|2024-08-08 13:22:20|14614.04|14534.04|14610.62|14530.62|14614.04|14534.04|14610.62|14530.62|10
1723123350000|2024-08-08 13:22:30|14609.43|14529.43|14596.59|14516.59|14609.43|14529.43|14596.59|14516.59|10
1723123360000|2024-08-08 13:22:40|14596.42|14516.42|14585.9|14505.9|14596.42|14516.42|14585.9|14505.9|10
1723123370000|2024-08-08 13:22:50|14585.1|14505.1|14580.55|14500.55|14585.1|14505.1|14577.48|14497.48|10
1723123380000|2024-08-08 13:23:00|14580.05|14500.05|14584.55|14504.55|14584.55|14504.55|14580.05|14500.05|10
1723123390000|2024-08-08 13:23:10|14583.89|14503.89|14575.11|14495.11|14583.89|14503.89|14575.11|14495.11|9
1723123400000|2024-08-08 13:23:20|14574.72|14494.72|14563.58|14483.58|14574.72|14494.72|14563.21|14483.21|10
1723123410000|2024-08-08 13:23:30|14563.73|14483.73|14565.6|14485.6|14565.6|14485.6|14563.1|14483.1|10
1723123420000|2024-08-08 13:23:40|14565.43|14485.43|14564.38|14484.38|14565.72|14485.72|14564.28|14484.28|10
1723123430000|2024-08-08 13:23:50|14563.25|14483.25|14562.88|14482.88|14563.37|14483.37|14562.43|14482.43|10
1723123440000|2024-08-08 13:24:00|14563.42|14483.42|14562.37|14482.37|14563.42|14483.42|14561.79|14481.79|10
1723123450000|2024-08-08 13:24:10|14562.47|14482.47|14565.86|14485.86|14565.86|14485.86|14561.25|14481.25|10
1723123460000|2024-08-08 13:24:20|14565.72|14485.72|14566.35|14486.35|14567.15|14487.15|14564.43|14484.43|10
1723123470000|2024-08-08 13:24:30|14566.77|14486.77|14571.27|14491.27|14571.56|14491.56|14566.77|14486.77|10
1723123480000|2024-08-08 13:24:40|14571.71|14491.71|14575.86|14495.86|14575.86|14495.86|14571.71|14491.71|10
1723123490000|2024-08-08 13:24:50|14578.5|14498.5|14577.71|14497.71|14579.14|14499.14|14577.38|14497.38|10
1723123500000|2024-08-08 13:25:00|14577.92|14497.92|14580.91|14500.91|14580.91|14500.91|14577.92|14497.92|10
1723123510000|2024-08-08 13:25:10|14581.23|14501.23|14582.8|14502.8|14583.57|14503.57|14581.23|14501.23|10
1723123520000|2024-08-08 13:25:20|14583.44|14503.44|14579.19|14499.19|14583.44|14503.44|14579.19|14499.19|10
1723123530000|2024-08-08 13:25:30|14578|14498|14578.58|14498.58|14578.58|14498.58|14577.49|14497.49|10
1723123540000|2024-08-08 13:25:40|14579.19|14499.19|14581.36|14501.36|14581.36|14501.36|14579.19|14499.19|9
1723123550000|2024-08-08 13:25:50|14582.02|14502.02|14584.33|14504.33|14584.33|14504.33|14582.02|14502.02|10
1723123560000|2024-08-08 13:26:00|14584.32|14504.32|14589.02|14509.02|14589.02|14509.02|14583.93|14503.93|10
1723123570000|2024-08-08 13:26:10|14589.35|14509.35|14588.98|14508.98|14590.59|14510.59|14588.98|14508.98|10
1723123580000|2024-08-08 13:26:20|14589.12|14509.12|14588.84|14508.84|14589.12|14509.12|14588.25|14508.25|10
1723123590000|2024-08-08 13:26:30|14588.72|14508.72|14588.89|14508.89|14589.3|14509.3|14588.43|14508.43|10
1723123600000|2024-08-08 13:26:40|14588.72|14508.72|14591.73|14511.73|14591.73|14511.73|14587.08|14507.08|10
1723123610000|2024-08-08 13:26:50|14591.25|14511.25|14593.45|14513.45|14593.45|14513.45|14591.25|14511.25|10
1723123620000|2024-08-08 13:27:00|14593.31|14513.31|14590.77|14510.77|14593.68|14513.68|14590.7|14510.7|10
1723123630000|2024-08-08 13:27:10|14590.07|14510.07|14584.24|14504.24|14590.07|14510.07|14584.24|14504.24|10
1723123640000|2024-08-08 13:27:20|14584.3|14504.3|14578.33|14498.33|14584.3|14504.3|14578.33|14498.33|9
1723123650000|2024-08-08 13:27:30|14577.45|14497.45|14577.79|14497.79|14578.29|14498.29|14577.21|14497.21|10
1723123660000|2024-08-08 13:27:40|14577.44|14497.44|14577.53|14497.53|14578.19|14498.19|14577.39|14497.39|10
1723123670000|2024-08-08 13:27:50|14577.17|14497.17|14566.95|14486.95|14577.17|14497.17|14566.95|14486.95|10
1723123680000|2024-08-08 13:28:00|14564.86|14484.86|14562.48|14482.48|14565.07|14485.07|14562.48|14482.48|10
1723123690000|2024-08-08 13:28:10|14562.49|14482.49|14564.98|14484.98|14564.98|14484.98|14562.49|14482.49|10
1723123700000|2024-08-08 13:28:20|14565.05|14485.05|14568.07|14488.07|14568.07|14488.07|14565.05|14485.05|10
1723123710000|2024-08-08 13:28:30|14569.16|14489.16|14570.94|14490.94|14571.29|14491.29|14569.16|14489.16|10
1723123720000|2024-08-08 13:28:40|14570.87|14490.87|14573.13|14493.13|14573.13|14493.13|14570.87|14490.87|10
1723123730000|2024-08-08 13:28:50|14572.34|14492.34|14575.54|14495.54|14575.54|14495.54|14571.54|14491.54|10
1723123740000|2024-08-08 13:29:00|14575.46|14495.46|14579.26|14499.26|14579.26|14499.26|14575.21|14495.21|10
1723123750000|2024-08-08 13:29:10|14579.93|14499.93|14581.68|14501.68|14582.66|14502.66|14579.93|14499.93|10
1723123760000|2024-08-08 13:29:20|14581.8|14501.8|14579.45|14499.45|14582.13|14502.13|14579.45|14499.45|10
1723123770000|2024-08-08 13:29:30|14578.9|14498.9|14577.56|14497.56|14578.9|14498.9|14577.43|14497.43|10
1723123780000|2024-08-08 13:29:40|14577.91|14497.91|14577.04|14497.04|14577.91|14497.91|14576.71|14496.71|9
1723123790000|2024-08-08 13:29:50|14577.49|14497.49|14582.3|14502.3|14582.3|14502.3|14577.49|14497.49|10
1723123800000|2024-08-08 13:30:00|14582.04|14502.04|14581.28|14501.28|14582.33|14502.33|14579.72|14499.72|10
1723123810000|2024-08-08 13:30:10|14581.6|14501.6|14580.19|14500.19|14581.6|14501.6|14578.2|14498.2|10
1723123820000|2024-08-08 13:30:20|14579.66|14499.66|14591.03|14511.03|14591.03|14511.03|14579.66|14499.66|10
1723123830000|2024-08-08 13:30:30|14590.27|14510.27|14591.17|14511.17|14593.7|14513.7|14590.27|14510.27|10
1723123840000|2024-08-08 13:30:40|14589.33|14509.33|14585.41|14505.41|14589.33|14509.33|14585.41|14505.41|10
1723123850000|2024-08-08 13:30:50|14584.23|14504.23|14586.07|14506.07|14586.07|14506.07|14584.02|14504.02|10
1723123860000|2024-08-08 13:31:00|14586.48|14506.48|14591.46|14511.46|14591.46|14511.46|14586.48|14506.48|10
1723123870000|2024-08-08 13:31:10|14591.06|14511.06|14589.35|14509.35|14591.06|14511.06|14588.83|14508.83|10
1723123880000|2024-08-08 13:31:20|14589.82|14509.82|14584.67|14504.67|14590.53|14510.53|14584.67|14504.67|10
1723123890000|2024-08-08 13:31:30|14581.85|14501.85|14576.39|14496.39|14581.85|14501.85|14576.15|14496.15|10
1723123900000|2024-08-08 13:31:40|14575.64|14495.64|14573.01|14493.01|14575.64|14495.64|14573.01|14493.01|10
1723123910000|2024-08-08 13:31:50|14572.38|14492.38|14569.45|14489.45|14572.38|14492.38|14569.45|14489.45|10
1723123920000|2024-08-08 13:32:00|14569.9|14489.9|14576.69|14496.69|14576.69|14496.69|14569.9|14489.9|10
1723123930000|2024-08-08 13:32:10|14575.31|14495.31|14560.1|14480.1|14575.31|14495.31|14560.1|14480.1|10
1723123940000|2024-08-08 13:32:20|14557.45|14477.45|14536.99|14456.99|14557.45|14477.45|14536.99|14456.99|10
1723123950000|2024-08-08 13:32:30|14536.39|14456.39|14507.61|14427.61|14536.39|14456.39|14507.61|14427.61|10
1723123960000|2024-08-08 13:32:40|14505.64|14425.64|14495.74|14415.74|14505.64|14425.64|14495.74|14415.74|10
1723123970000|2024-08-08 13:32:50|14494.95|14414.95|14498.12|14418.12|14498.31|14418.31|14494.95|14414.95|10
1723123980000|2024-08-08 13:33:00|14499.47|14419.47|14505.73|14425.73|14506.57|14426.57|14499.47|14419.47|10
1723123990000|2024-08-08 13:33:10|14505.33|14425.33|14498.2|14418.2|14505.91|14425.91|14497.02|14417.02|10
1723124000000|2024-08-08 13:33:20|14496.94|14416.94|14494.08|14414.08|14497.06|14417.06|14494.08|14414.08|10
1723124010000|2024-08-08 13:33:30|14493.35|14413.35|14488.02|14408.02|14493.75|14413.75|14484.83|14404.83|10
1723124020000|2024-08-08 13:33:40|14489.95|14409.95|14505.6|14425.6|14505.6|14425.6|14489.95|14409.95|10
1723124030000|2024-08-08 13:33:50|14506.74|14426.74|14514.88|14434.88|14515.22|14435.22|14506.51|14426.51|10
1723124040000|2024-08-08 13:34:00|14515.34|14435.34|14518.39|14438.39|14518.39|14438.39|14515.34|14435.34|10
1723124050000|2024-08-08 13:34:10|14520.83|14440.83|14517.58|14437.58|14521.5|14441.5|14517.58|14437.58|10
1723124060000|2024-08-08 13:34:20|14517.39|14437.39|14515.18|14435.18|14517.63|14437.63|14515.1|14435.1|10
1723124070000|2024-08-08 13:34:30|14516.59|14436.59|14516.57|14436.57|14518.3|14438.3|14516.56|14436.56|10
1723124080000|2024-08-08 13:34:40|14517.13|14437.13|14514.25|14434.25|14517.13|14437.13|14514.25|14434.25|9
1723124090000|2024-08-08 13:34:50|14515.15|14435.15|14518.98|14438.98|14518.98|14438.98|14514.95|14434.95|10
1723124100000|2024-08-08 13:35:00|14520.79|14440.79|14530.72|14450.72|14530.72|14450.72|14520.79|14440.79|10
1723124110000|2024-08-08 13:35:10|14531.8|14451.8|14541.27|14461.27|14541.27|14461.27|14531.8|14451.8|10
1723124120000|2024-08-08 13:35:20|14541.08|14461.08|14543.05|14463.05|14546.61|14466.61|14541.08|14461.08|10
1723124130000|2024-08-08 13:35:30|14542.14|14462.14|14537.85|14457.85|14542.15|14462.15|14537.34|14457.34|10
1723124140000|2024-08-08 13:35:40|14536.47|14456.47|14533.11|14453.11|14536.47|14456.47|14533.11|14453.11|10
1723124150000|2024-08-08 13:35:50|14533.39|14453.39|14534.58|14454.58|14536.22|14456.22|14533.39|14453.39|10
1723124160000|2024-08-08 13:36:00|14531.98|14451.98|14528.91|14448.91|14531.98|14451.98|14524.47|14444.47|10
1723124170000|2024-08-08 13:36:10|14528.87|14448.87|14527.43|14447.43|14529.41|14449.41|14527.43|14447.43|10
1723124180000|2024-08-08 13:36:20|14525.77|14445.77|14524.78|14444.78|14526.97|14446.97|14524.53|14444.53|10
1723124190000|2024-08-08 13:36:30|14524.18|14444.18|14521.63|14441.63|14524.24|14444.24|14521.18|14441.18|10
1723124200000|2024-08-08 13:36:40|14521.69|14441.69|14522.8|14442.8|14522.8|14442.8|14519.62|14439.62|10
1723124210000|2024-08-08 13:36:50|14522.59|14442.59|14528.36|14448.36|14528.96|14448.96|14522.59|14442.59|10
1723124220000|2024-08-08 13:37:00|14528.83|14448.83|14531.87|14451.87|14532.58|14452.58|14528.68|14448.68|10
1723124230000|2024-08-08 13:37:10|14531.23|14451.23|14525.22|14445.22|14531.23|14451.23|14525.22|14445.22|9
1723124240000|2024-08-08 13:37:20|14521.8|14441.8|14514.7|14434.7|14521.8|14441.8|14514.47|14434.47|10
1723124250000|2024-08-08 13:37:30|14513.59|14433.59|14507.5|14427.5|14513.84|14433.84|14507.5|14427.5|10
1723124260000|2024-08-08 13:37:40|14505.47|14425.47|14508.17|14428.17|14508.17|14428.17|14504.07|14424.07|10
1723124270000|2024-08-08 13:37:50|14508.34|14428.34|14511.07|14431.07|14511.93|14431.93|14508.34|14428.34|10
1723124280000|2024-08-08 13:38:00|14515.47|14435.47|14515.01|14435.01|14517.14|14437.14|14515.01|14435.01|10
1723124290000|2024-08-08 13:38:10|14513|14433|14504.84|14424.84|14513|14433|14504.41|14424.41|10
1723124300000|2024-08-08 13:38:20|14504.11|14424.11|14500.89|14420.89|14504.11|14424.11|14500.89|14420.89|10
1723124310000|2024-08-08 13:38:30|14502.11|14422.11|14504.45|14424.45|14504.45|14424.45|14501.56|14421.56|10
1723124320000|2024-08-08 13:38:40|14505.06|14425.06|14509.8|14429.8|14509.8|14429.8|14503.34|14423.34|9
1723124330000|2024-08-08 13:38:50|14511.05|14431.05|14518.73|14438.73|14519.99|14439.99|14511.05|14431.05|10
1723124340000|2024-08-08 13:39:00|14518.46|14438.46|14520.32|14440.32|14521.18|14441.18|14518.4|14438.4|10
1723124350000|2024-08-08 13:39:10|14520.36|14440.36|14523.15|14443.15|14523.15|14443.15|14520.24|14440.24|10
1723124360000|2024-08-08 13:39:20|14524.4|14444.4|14527.6|14447.6|14527.6|14447.6|14524.36|14444.36|9
1723124370000|2024-08-08 13:39:30|14527.83|14447.83|14532.22|14452.22|14532.22|14452.22|14527.83|14447.83|10
1723124380000|2024-08-08 13:39:40|14531.88|14451.88|14526.45|14446.45|14532.04|14452.04|14526.45|14446.45|10
1723124390000|2024-08-08 13:39:50|14525.45|14445.45|14523.24|14443.24|14525.45|14445.45|14523.24|14443.24|10
1723124400000|2024-08-08 13:40:00|14522.7|14442.7|14514.19|14434.19|14522.7|14442.7|14514.19|14434.19|10
1723124410000|2024-08-08 13:40:10|14508.49|14428.49|14508.98|14428.98|14508.98|14428.98|14506.17|14426.17|10
1723124420000|2024-08-08 13:40:20|14509.21|14429.21|14508.86|14428.86|14509.21|14429.21|14507.86|14427.86|10
1723124430000|2024-08-08 13:40:30|14508.52|14428.52|14502.56|14422.56|14508.52|14428.52|14502.56|14422.56|10
1723124440000|2024-08-08 13:40:40|14502.45|14422.45|14507.36|14427.36|14507.58|14427.58|14502.15|14422.15|10
1723124450000|2024-08-08 13:40:50|14507.31|14427.31|14505.41|14425.41|14507.32|14427.32|14504.88|14424.88|10
1723124460000|2024-08-08 13:41:00|14504.06|14424.06|14506.24|14426.24|14506.82|14426.82|14503.85|14423.85|10
1723124470000|2024-08-08 13:41:10|14505.21|14425.21|14507.25|14427.25|14507.25|14427.25|14504.63|14424.63|10
1723124480000|2024-08-08 13:41:20|14505.79|14425.79|14504.85|14424.85|14505.79|14425.79|14503.35|14423.35|10
1723124490000|2024-08-08 13:41:30|14505.71|14425.71|14506.66|14426.66|14506.91|14426.91|14505.13|14425.13|10
1723124500000|2024-08-08 13:41:40|14506.76|14426.76|14509.49|14429.49|14509.99|14429.99|14506.76|14426.76|10
1723124510000|2024-08-08 13:41:50|14509.79|14429.79|14510.47|14430.47|14512.02|14432.02|14509.79|14429.79|10
1723124520000|2024-08-08 13:42:00|14509.3|14429.3|14506.47|14426.47|14509.76|14429.76|14506.39|14426.39|10
1723124530000|2024-08-08 13:42:10|14505.69|14425.69|14505.32|14425.32|14507.06|14427.06|14504.45|14424.45|10
1723124540000|2024-08-08 13:42:20|14506.01|14426.01|14514.16|14434.16|14514.16|14434.16|14506.01|14426.01|10
1723124550000|2024-08-08 13:42:30|14515.24|14435.24|14512.92|14432.92|14516.3|14436.3|14512.92|14432.92|10
1723124560000|2024-08-08 13:42:40|14512.53|14432.53|14512.97|14432.97|14512.97|14432.97|14511.35|14431.35|10
1723124570000|2024-08-08 13:42:50|14512.99|14432.99|14515.31|14435.31|14516.1|14436.1|14512.66|14432.66|10
1723124580000|2024-08-08 13:43:00|14515.61|14435.61|14516.82|14436.82|14516.82|14436.82|14515.61|14435.61|10
1723124590000|2024-08-08 13:43:10|14516.16|14436.16|14509.46|14429.46|14516.16|14436.16|14509.46|14429.46|10
1723124600000|2024-08-08 13:43:20|14507.25|14427.25|14506.69|14426.69|14508.8|14428.8|14506.29|14426.29|10
1723124610000|2024-08-08 13:43:30|14506.44|14426.44|14507.45|14427.45|14507.45|14427.45|14505.72|14425.72|9
1723124620000|2024-08-08 13:43:40|14507.28|14427.28|14506.6|14426.6|14508.79|14428.79|14506.1|14426.1|10
1723124630000|2024-08-08 13:43:50|14506.58|14426.58|14503.76|14423.76|14507.31|14427.31|14503.76|14423.76|10
1723124640000|2024-08-08 13:44:00|14504.17|14424.17|14502.41|14422.41|14504.76|14424.76|14502.37|14422.37|10
1723124650000|2024-08-08 13:44:10|14499.07|14419.07|14498.36|14418.36|14500.12|14420.12|14498.36|14418.36|10
1723124660000|2024-08-08 13:44:20|14497.82|14417.82|14495.21|14415.21|14497.82|14417.82|14494.84|14414.84|9
1723124670000|2024-08-08 13:44:30|14495.42|14415.42|14495.26|14415.26|14496|14416|14494.33|14414.33|10
1723124680000|2024-08-08 13:44:40|14495.36|14415.36|14493.33|14413.33|14495.71|14415.71|14492.83|14412.83|10
1723124690000|2024-08-08 13:44:50|14493.51|14413.51|14490.8|14410.8|14493.97|14413.97|14490.8|14410.8|10
1723124700000|2024-08-08 13:45:00|14490.09|14410.09|14492.71|14412.71|14492.71|14412.71|14488.8|14408.8|10
1723124710000|2024-08-08 13:45:10|14494.02|14414.02|14499.45|14419.45|14499.45|14419.45|14494.02|14414.02|10
1723124720000|2024-08-08 13:45:20|14500.96|14420.96|14499.55|14419.55|14502.11|14422.11|14499.04|14419.04|9
1723124730000|2024-08-08 13:45:30|14499.79|14419.79|14498.73|14418.73|14500.12|14420.12|14498.42|14418.42|10
1723124740000|2024-08-08 13:45:40|14498.36|14418.36|14498.8|14418.8|14498.88|14418.88|14497.56|14417.56|10
1723124750000|2024-08-08 13:45:50|14498.84|14418.84|14499.16|14419.16|14500.49|14420.49|14498.84|14418.84|10
1723124760000|2024-08-08 13:46:00|14498.04|14418.04|14498.07|14418.07|14498.07|14418.07|14497.82|14417.82|4
1723273200000|2024-08-10 07:00:00|15123.8|15043.8|15124.81|15044.81|15124.81|15044.81|15123.8|15043.8|11
1723273210000|2024-08-10 07:00:10|15124.96|15044.96|15123.09|15043.09|15125.02|15045.02|15123.09|15043.09|8
1723273220000|2024-08-10 07:00:20|15123|15043|15121.1|15041.1|15123|15043|15121.1|15041.1|10
1723273230000|2024-08-10 07:00:30|15121.03|15041.03|15120.67|15040.67|15121.03|15041.03|15120.02|15040.02|10
1723273240000|2024-08-10 07:00:40|15120.63|15040.63|15121.52|15041.52|15121.52|15041.52|15120.63|15040.63|10
1723273250000|2024-08-10 07:00:50|15121.4|15041.4|15120.57|15040.57|15121.4|15041.4|15120.53|15040.53|10
1723273260000|2024-08-10 07:01:00|15120.49|15040.49|15121.5|15041.5|15121.5|15041.5|15120.3|15040.3|8
1723273270000|2024-08-10 07:01:10|15121.51|15041.51|15121.66|15041.66|15121.66|15041.66|15121.39|15041.39|9
1723273280000|2024-08-10 07:01:20|15121.65|15041.65|15121.9|15041.9|15121.91|15041.91|15121.65|15041.65|9
1723273290000|2024-08-10 07:01:30|15121.88|15041.88|15122.13|15042.13|15122.13|15042.13|15121.87|15041.87|8
1723273300000|2024-08-10 07:01:40|15122.07|15042.07|15121.86|15041.86|15122.09|15042.09|15121.8|15041.8|9
1723273310000|2024-08-10 07:01:50|15121.84|15041.84|15122.04|15042.04|15122.06|15042.06|15121.84|15041.84|6
1723273320000|2024-08-10 07:02:00|15122.02|15042.02|15121.49|15041.49|15122.06|15042.06|15121.49|15041.49|9
1723273330000|2024-08-10 07:02:10|15121.19|15041.19|15120.87|15040.87|15121.19|15041.19|15120.87|15040.87|9
1723273340000|2024-08-10 07:02:20|15120.85|15040.85|15121.48|15041.48|15121.48|15041.48|15120.72|15040.72|9
1723273350000|2024-08-10 07:02:30|15121.47|15041.47|15122.14|15042.14|15122.14|15042.14|15121.47|15041.47|9
1723273360000|2024-08-10 07:02:40|15122.15|15042.15|15123.71|15043.71|15123.78|15043.78|15122.15|15042.15|9
1723273370000|2024-08-10 07:02:50|15123.65|15043.65|15124.59|15044.59|15124.59|15044.59|15123.65|15043.65|10
1723273380000|2024-08-10 07:03:00|15124.67|15044.67|15124.57|15044.57|15124.82|15044.82|15124.57|15044.57|8
1723273390000|2024-08-10 07:03:10|15124.98|15044.98|15125.75|15045.75|15125.91|15045.91|15124.98|15044.98|9
1723273400000|2024-08-10 07:03:20|15126.1|15046.1|15132.66|15052.66|15132.66|15052.66|15126.1|15046.1|9
1723273410000|2024-08-10 07:03:30|15132.73|15052.73|15133.27|15053.27|15133.63|15053.63|15132.73|15052.73|9
1723273420000|2024-08-10 07:03:40|15133.25|15053.25|15133.13|15053.13|15133.34|15053.34|15133.13|15053.13|10
1723273430000|2024-08-10 07:03:50|15133.25|15053.25|15131.54|15051.54|15133.42|15053.42|15131.54|15051.54|10
1723273440000|2024-08-10 07:04:00|15131.41|15051.41|15132.59|15052.59|15132.59|15052.59|15131.15|15051.15|8
1723273450000|2024-08-10 07:04:10|15132.62|15052.62|15132.73|15052.73|15133.25|15053.25|15132.5|15052.5|10
1723273460000|2024-08-10 07:04:20|15132.86|15052.86|15132.16|15052.16|15132.86|15052.86|15131.97|15051.97|9
1723273470000|2024-08-10 07:04:30|15132.19|15052.19|15133.32|15053.32|15133.32|15053.32|15132.19|15052.19|10
1723273480000|2024-08-10 07:04:40|15133.46|15053.46|15132.81|15052.81|15133.59|15053.59|15132.45|15052.45|9
1723273490000|2024-08-10 07:04:50|15132.84|15052.84|15133.24|15053.24|15133.24|15053.24|15131.86|15051.86|10
1723273500000|2024-08-10 07:05:00|15133.29|15053.29|15134.6|15054.6|15134.6|15054.6|15133.29|15053.29|9
1723273510000|2024-08-10 07:05:10|15134.44|15054.44|15134.09|15054.09|15134.44|15054.44|15134.04|15054.04|9
1723273520000|2024-08-10 07:05:20|15134.15|15054.15|15134.27|15054.27|15134.34|15054.34|15133.97|15053.97|9
1723273530000|2024-08-10 07:05:30|15134.1|15054.1|15132.67|15052.67|15134.1|15054.1|15132.67|15052.67|9
1723273540000|2024-08-10 07:05:40|15132.77|15052.77|15132.15|15052.15|15132.77|15052.77|15132.09|15052.09|9
1723273550000|2024-08-10 07:05:50|15132.19|15052.19|15132.23|15052.23|15132.25|15052.25|15131.51|15051.51|10
1723273560000|2024-08-10 07:06:00|15132.24|15052.24|15131.72|15051.72|15132.3|15052.3|15131.72|15051.72|10
1723273570000|2024-08-10 07:06:10|15131.68|15051.68|15130.88|15050.88|15131.71|15051.71|15130.88|15050.88|10
1723273580000|2024-08-10 07:06:20|15130.83|15050.83|15130.44|15050.44|15131.23|15051.23|15130.44|15050.44|10
1723273590000|2024-08-10 07:06:30|15130.53|15050.53|15128.21|15048.21|15130.64|15050.64|15127.72|15047.72|8
1723273600000|2024-08-10 07:06:40|15128.2|15048.2|15128.21|15048.21|15128.26|15048.26|15128.2|15048.2|8
1723273610000|2024-08-10 07:06:50|15128.2|15048.2|15128.61|15048.61|15128.62|15048.62|15128.2|15048.2|9
1723273620000|2024-08-10 07:07:00|15128.63|15048.63|15129.21|15049.21|15129.46|15049.46|15128.55|15048.55|10
1723273630000|2024-08-10 07:07:10|15129.35|15049.35|15128.97|15048.97|15129.45|15049.45|15128.96|15048.96|10
1723273640000|2024-08-10 07:07:20|15129.08|15049.08|15131.55|15051.55|15131.55|15051.55|15129.08|15049.08|10
1723273650000|2024-08-10 07:07:30|15131.54|15051.54|15132.11|15052.11|15132.11|15052.11|15131.54|15051.54|9
1723273660000|2024-08-10 07:07:40|15132.17|15052.17|15132.08|15052.08|15132.17|15052.17|15131.96|15051.96|8
1723273670000|2024-08-10 07:07:50|15132.2|15052.2|15132.93|15052.93|15132.93|15052.93|15132.2|15052.2|10
1723273680000|2024-08-10 07:08:00|15132.99|15052.99|15132.37|15052.37|15133.22|15053.22|15132.37|15052.37|9
1723273690000|2024-08-10 07:08:10|15132.36|15052.36|15131.07|15051.07|15132.46|15052.46|15131.07|15051.07|10
1723273700000|2024-08-10 07:08:20|15131.04|15051.04|15130.42|15050.42|15131.19|15051.19|15130.42|15050.42|9
1723273710000|2024-08-10 07:08:30|15130.41|15050.41|15130.38|15050.38|15130.52|15050.52|15130.25|15050.25|9
1723273720000|2024-08-10 07:08:40|15130.31|15050.31|15128.56|15048.56|15130.31|15050.31|15128.56|15048.56|10
1723273730000|2024-08-10 07:08:50|15128.34|15048.34|15127.01|15047.01|15128.34|15048.34|15126.85|15046.85|10
1723273740000|2024-08-10 07:09:00|15126.62|15046.62|15126.17|15046.17|15126.62|15046.62|15126.17|15046.17|10
1723273750000|2024-08-10 07:09:10|15126.12|15046.12|15124.15|15044.15|15126.12|15046.12|15124.15|15044.15|10
1723273760000|2024-08-10 07:09:20|15123.89|15043.89|15122.7|15042.7|15123.89|15043.89|15122.39|15042.39|10
1723273770000|2024-08-10 07:09:30|15123.52|15043.52|15125.17|15045.17|15125.17|15045.17|15123.52|15043.52|8
1723273780000|2024-08-10 07:09:40|15125.3|15045.3|15123.78|15043.78|15125.3|15045.3|15123.78|15043.78|9
1723273790000|2024-08-10 07:09:50|15123.81|15043.81|15124.19|15044.19|15124.24|15044.24|15123.81|15043.81|9
1723273800000|2024-08-10 07:10:00|15124.34|15044.34|15122.35|15042.35|15124.34|15044.34|15122.35|15042.35|10
1723273810000|2024-08-10 07:10:10|15122.15|15042.15|15120.34|15040.34|15122.15|15042.15|15120.34|15040.34|10
1723273820000|2024-08-10 07:10:20|15120.31|15040.31|15120.2|15040.2|15120.5|15040.5|15120.03|15040.03|9
1723273830000|2024-08-10 07:10:30|15120.45|15040.45|15120.53|15040.53|15120.53|15040.53|15120.18|15040.18|10
1723273840000|2024-08-10 07:10:40|15120.52|15040.52|15119.95|15039.95|15120.7|15040.7|15119.95|15039.95|10
1723273850000|2024-08-10 07:10:50|15120.01|15040.01|15118.95|15038.95|15120.01|15040.01|15118.95|15038.95|8
1723273860000|2024-08-10 07:11:00|15118.78|15038.78|15119.3|15039.3|15119.35|15039.35|15118.67|15038.67|10
1723273870000|2024-08-10 07:11:10|15119.32|15039.32|15120.13|15040.13|15120.13|15040.13|15119.2|15039.2|10
1723273880000|2024-08-10 07:11:20|15121.42|15041.42|15123.55|15043.55|15123.55|15043.55|15121.26|15041.26|10
1723273890000|2024-08-10 07:11:30|15123.29|15043.29|15122.75|15042.75|15123.49|15043.49|15122.75|15042.75|10
1723273900000|2024-08-10 07:11:40|15122.67|15042.67|15124.34|15044.34|15124.34|15044.34|15122.67|15042.67|10
1723273910000|2024-08-10 07:11:50|15124.52|15044.52|15126.89|15046.89|15126.95|15046.95|15124.52|15044.52|10
1723273920000|2024-08-10 07:12:00|15126.76|15046.76|15127.08|15047.08|15127.08|15047.08|15126.37|15046.37|10
1723273930000|2024-08-10 07:12:10|15126.95|15046.95|15126.71|15046.71|15127.25|15047.25|15126.64|15046.64|9
1723273940000|2024-08-10 07:12:20|15126.75|15046.75|15124.44|15044.44|15126.75|15046.75|15124.44|15044.44|10
1723273950000|2024-08-10 07:12:30|15124.48|15044.48|15124.22|15044.22|15124.73|15044.73|15124.22|15044.22|10
1723273960000|2024-08-10 07:12:40|15124.29|15044.29|15122.57|15042.57|15124.29|15044.29|15122.57|15042.57|10
1723273970000|2024-08-10 07:12:50|15122.49|15042.49|15122.47|15042.47|15122.49|15042.49|15122.16|15042.16|10
1723273980000|2024-08-10 07:13:00|15122.94|15042.94|15125.92|15045.92|15125.92|15045.92|15122.94|15042.94|9
1723273990000|2024-08-10 07:13:10|15127.51|15047.51|15131.25|15051.25|15131.32|15051.32|15127.51|15047.51|10
1723274000000|2024-08-10 07:13:20|15131.14|15051.14|15131.17|15051.17|15131.27|15051.27|15130.83|15050.83|10
1723274010000|2024-08-10 07:13:30|15131.22|15051.22|15130.99|15050.99|15131.22|15051.22|15130.75|15050.75|10
1723274020000|2024-08-10 07:13:40|15131.32|15051.32|15131.68|15051.68|15132.09|15052.09|15131.32|15051.32|10
1723274030000|2024-08-10 07:13:50|15131.66|15051.66|15131.3|15051.3|15131.66|15051.66|15131.23|15051.23|10
1723274040000|2024-08-10 07:14:00|15131.39|15051.39|15130.84|15050.84|15131.39|15051.39|15130.84|15050.84|9
1723274050000|2024-08-10 07:14:10|15130.93|15050.93|15130.92|15050.92|15131.28|15051.28|15130.9|15050.9|10
1723274060000|2024-08-10 07:14:20|15130.69|15050.69|15131.45|15051.45|15131.74|15051.74|15130.69|15050.69|10
1723274070000|2024-08-10 07:14:30|15131.47|15051.47|15133.41|15053.41|15133.41|15053.41|15131.47|15051.47|9
1723274080000|2024-08-10 07:14:40|15133.95|15053.95|15134.97|15054.97|15134.97|15054.97|15133.95|15053.95|10
1723274090000|2024-08-10 07:14:50|15135.05|15055.05|15137.9|15057.9|15137.91|15057.91|15135.05|15055.05|9
1723274100000|2024-08-10 07:15:00|15137.79|15057.79|15138.9|15058.9|15139.06|15059.06|15137.69|15057.69|9
1723274110000|2024-08-10 07:15:10|15138.42|15058.42|15136.17|15056.17|15138.53|15058.53|15136.09|15056.09|10
1723274120000|2024-08-10 07:15:20|15135.92|15055.92|15135.63|15055.63|15135.92|15055.92|15134.82|15054.82|10
1723274130000|2024-08-10 07:15:30|15135.84|15055.84|15135.07|15055.07|15135.99|15055.99|15135.07|15055.07|10
1723274140000|2024-08-10 07:15:40|15135.06|15055.06|15133.69|15053.69|15135.06|15055.06|15133.69|15053.69|10
1723274150000|2024-08-10 07:15:50|15133.61|15053.61|15133.12|15053.12|15133.61|15053.61|15133.12|15053.12|10
1723274160000|2024-08-10 07:16:00|15132.76|15052.76|15130.19|15050.19|15132.76|15052.76|15130.19|15050.19|10
1723274170000|2024-08-10 07:16:10|15130.05|15050.05|15129.54|15049.54|15130.42|15050.42|15129.54|15049.54|9
1723274180000|2024-08-10 07:16:20|15129.05|15049.05|15128|15048|15129.1|15049.1|15128|15048|10
1723274190000|2024-08-10 07:16:30|15127.84|15047.84|15126.25|15046.25|15127.84|15047.84|15126.25|15046.25|10
1723274200000|2024-08-10 07:16:40|15126.24|15046.24|15125.36|15045.36|15126.38|15046.38|15125.36|15045.36|10
1723274210000|2024-08-10 07:16:50|15125.39|15045.39|15125.01|15045.01|15125.83|15045.83|15125.01|15045.01|10
1723274220000|2024-08-10 07:17:00|15124.99|15044.99|15126.07|15046.07|15126.07|15046.07|15124.99|15044.99|10
1723274230000|2024-08-10 07:17:10|15126.17|15046.17|15127.2|15047.2|15127.2|15047.2|15125.87|15045.87|10
1723274240000|2024-08-10 07:17:20|15126.88|15046.88|15127.35|15047.35|15127.35|15047.35|15126.51|15046.51|10
1723274250000|2024-08-10 07:17:30|15128.19|15048.19|15128.7|15048.7|15128.7|15048.7|15128.19|15048.19|10
1723274260000|2024-08-10 07:17:40|15129.18|15049.18|15130.34|15050.34|15130.34|15050.34|15129.18|15049.18|10
1723274270000|2024-08-10 07:17:50|15130.35|15050.35|15130.95|15050.95|15131.03|15051.03|15130.3|15050.3|10
1723274280000|2024-08-10 07:18:00|15130.58|15050.58|15130.04|15050.04|15131.36|15051.36|15129.89|15049.89|10
1723274290000|2024-08-10 07:18:10|15130.23|15050.23|15129.99|15049.99|15130.6|15050.6|15129.99|15049.99|9
1723274300000|2024-08-10 07:18:20|15129.69|15049.69|15129.67|15049.67|15129.8|15049.8|15129.57|15049.57|10
1723274310000|2024-08-10 07:18:30|15129.26|15049.26|15129.89|15049.89|15129.89|15049.89|15128.78|15048.78|9
1723274320000|2024-08-10 07:18:40|15130.15|15050.15|15131.7|15051.7|15131.7|15051.7|15130.15|15050.15|10
1723274330000|2024-08-10 07:18:50|15131.69|15051.69|15131.63|15051.63|15131.78|15051.78|15131.63|15051.63|10
1723274340000|2024-08-10 07:19:00|15131.58|15051.58|15135.15|15055.15|15135.15|15055.15|15131.52|15051.52|10
1723274350000|2024-08-10 07:19:10|15135.27|15055.27|15134.76|15054.76|15135.32|15055.32|15134.76|15054.76|10
1723274360000|2024-08-10 07:19:20|15134.77|15054.77|15137.66|15057.66|15137.66|15057.66|15134.77|15054.77|9
1723274370000|2024-08-10 07:19:30|15138.68|15058.68|15144.72|15064.72|15144.72|15064.72|15138.68|15058.68|10
1723274380000|2024-08-10 07:19:40|15144.65|15064.65|15145.22|15065.22|15145.22|15065.22|15144.12|15064.12|10
1723274390000|2024-08-10 07:19:50|15145.3|15065.3|15144.86|15064.86|15145.78|15065.78|15144.69|15064.69|10
1723274400000|2024-08-10 07:20:00|15140.19|15060.19|15142.11|15062.11|15142.11|15062.11|15140.01|15060.01|9
1723274410000|2024-08-10 07:20:10|15142.16|15062.16|15142.46|15062.46|15142.47|15062.47|15142.14|15062.14|10
1723274420000|2024-08-10 07:20:20|15142.5|15062.5|15141.51|15061.51|15142.5|15062.5|15141.51|15061.51|10
1723274430000|2024-08-10 07:20:30|15141.53|15061.53|15140.59|15060.59|15141.53|15061.53|15140.59|15060.59|9
1723274440000|2024-08-10 07:20:40|15140.57|15060.57|15139.91|15059.91|15140.57|15060.57|15139.91|15059.91|10
1723274450000|2024-08-10 07:20:50|15139.72|15059.72|15141.38|15061.38|15141.38|15061.38|15139.72|15059.72|9
1723274460000|2024-08-10 07:21:00|15142.36|15062.36|15147.37|15067.37|15148.09|15068.09|15142.36|15062.36|10
1723274470000|2024-08-10 07:21:10|15149.41|15069.41|15158.23|15078.23|15158.86|15078.86|15149.41|15069.41|10
1723274480000|2024-08-10 07:21:20|15158.76|15078.76|15157.63|15077.63|15158.76|15078.76|15157.17|15077.17|10
1723274490000|2024-08-10 07:21:30|15157.83|15077.83|15156|15076|15157.83|15077.83|15155.91|15075.91|10
1723274500000|2024-08-10 07:21:40|15156.05|15076.05|15154.87|15074.87|15156.46|15076.46|15154.87|15074.87|10
1723274510000|2024-08-10 07:21:50|15154.91|15074.91|15152.86|15072.86|15154.91|15074.91|15152.67|15072.67|10
1723274520000|2024-08-10 07:22:00|15152.83|15072.83|15153.47|15073.47|15153.47|15073.47|15152.74|15072.74|10
1723274530000|2024-08-10 07:22:10|15153.5|15073.5|15151.65|15071.65|15154.19|15074.19|15151.65|15071.65|10
1723274540000|2024-08-10 07:22:20|15151.7|15071.7|15151.32|15071.32|15151.7|15071.7|15151.1|15071.1|9
1723274550000|2024-08-10 07:22:30|15151.15|15071.15|15151.31|15071.31|15151.71|15071.71|15151.15|15071.15|9
1723274560000|2024-08-10 07:22:40|15151.22|15071.22|15149.09|15069.09|15151.22|15071.22|15149.05|15069.05|10
1723274570000|2024-08-10 07:22:50|15149|15069|15147.84|15067.84|15149|15069|15147.68|15067.68|10
1723274580000|2024-08-10 07:23:00|15147.72|15067.72|15146.11|15066.11|15147.76|15067.76|15146.11|15066.11|10
1723274590000|2024-08-10 07:23:10|15145.66|15065.66|15145.2|15065.2|15145.66|15065.66|15145.06|15065.06|9
1723274600000|2024-08-10 07:23:20|15145.16|15065.16|15144.53|15064.53|15145.22|15065.22|15144.47|15064.47|10
1723274610000|2024-08-10 07:23:30|15144.3|15064.3|15144.99|15064.99|15144.99|15064.99|15144.03|15064.03|9
1723274620000|2024-08-10 07:23:40|15145.05|15065.05|15146.41|15066.41|15146.41|15066.41|15144.45|15064.45|10
1723274630000|2024-08-10 07:23:50|15146.27|15066.27|15147.24|15067.24|15147.24|15067.24|15146.27|15066.27|10
1723274640000|2024-08-10 07:24:00|15147.76|15067.76|15148.65|15068.65|15148.65|15068.65|15147.76|15067.76|10
1723274650000|2024-08-10 07:24:10|15148.68|15068.68|15149.45|15069.45|15149.45|15069.45|15148.65|15068.65|9
1723274660000|2024-08-10 07:24:20|15149.42|15069.42|15149.28|15069.28|15149.46|15069.46|15149.17|15069.17|10
1723274670000|2024-08-10 07:24:30|15149.38|15069.38|15149.62|15069.62|15149.71|15069.71|15149.34|15069.34|10
1723274680000|2024-08-10 07:24:40|15149.46|15069.46|15148.88|15068.88|15149.59|15069.59|15148.88|15068.88|10
1723274690000|2024-08-10 07:24:50|15148.45|15068.45|15147.07|15067.07|15148.45|15068.45|15147.07|15067.07|10
1723274700000|2024-08-10 07:25:00|15147.89|15067.89|15148.61|15068.61|15148.61|15068.61|15147.89|15067.89|10
1723274710000|2024-08-10 07:25:10|15148.6|15068.6|15147.24|15067.24|15148.6|15068.6|15147.24|15067.24|10
1723274720000|2024-08-10 07:25:20|15147.25|15067.25|15147.61|15067.61|15147.61|15067.61|15147.23|15067.23|9
1723274730000|2024-08-10 07:25:30|15147.59|15067.59|15147.24|15067.24|15147.65|15067.65|15147.24|15067.24|8
1723274740000|2024-08-10 07:25:40|15147.27|15067.27|15145.23|15065.23|15147.32|15067.32|15145.23|15065.23|10
1723274750000|2024-08-10 07:25:50|15145.31|15065.31|15145.52|15065.52|15145.7|15065.7|15145.31|15065.31|10
1723274760000|2024-08-10 07:26:00|15145.16|15065.16|15143.81|15063.81|15145.16|15065.16|15143.8|15063.8|8
1723274770000|2024-08-10 07:26:10|15143.82|15063.82|15141.99|15061.99|15143.82|15063.82|15141.99|15061.99|10
1723274780000|2024-08-10 07:26:20|15141.57|15061.57|15141.56|15061.56|15141.71|15061.71|15141.39|15061.39|9
1723274790000|2024-08-10 07:26:30|15141.48|15061.48|15140.45|15060.45|15141.74|15061.74|15140.45|15060.45|10
1723274800000|2024-08-10 07:26:40|15140.44|15060.44|15140.5|15060.5|15140.5|15060.5|15140.3|15060.3|7
1723274810000|2024-08-10 07:26:50|15140.54|15060.54|15141.18|15061.18|15141.18|15061.18|15140.54|15060.54|10
1723274820000|2024-08-10 07:27:00|15141.22|15061.22|15140.44|15060.44|15141.22|15061.22|15140.34|15060.34|8
1723274830000|2024-08-10 07:27:10|15140.48|15060.48|15138.79|15058.79|15140.48|15060.48|15138.79|15058.79|9
1723274840000|2024-08-10 07:27:20|15138.72|15058.72|15140.35|15060.35|15140.35|15060.35|15138.72|15058.72|9
1723274850000|2024-08-10 07:27:30|15140.41|15060.41|15140.33|15060.33|15140.5|15060.5|15140.31|15060.31|10
1723274860000|2024-08-10 07:27:40|15140.32|15060.32|15140.14|15060.14|15140.46|15060.46|15140.14|15060.14|10
1723274870000|2024-08-10 07:27:50|15140.01|15060.01|15140.22|15060.22|15140.41|15060.41|15139.97|15059.97|9
1723274880000|2024-08-10 07:28:00|15140.2|15060.2|15140.72|15060.72|15140.75|15060.75|15140.18|15060.18|8
1723274890000|2024-08-10 07:28:10|15140.73|15060.73|15140.39|15060.39|15140.73|15060.73|15140.38|15060.38|8
1723274900000|2024-08-10 07:28:20|15140.34|15060.34|15140.78|15060.78|15140.78|15060.78|15140.34|15060.34|7
1723274910000|2024-08-10 07:28:30|15140.81|15060.81|15141.8|15061.8|15141.8|15061.8|15140.8|15060.8|8
1723274920000|2024-08-10 07:28:40|15141.89|15061.89|15139.17|15059.17|15141.89|15061.89|15139.17|15059.17|10
1723274930000|2024-08-10 07:28:50|15139.18|15059.18|15138.68|15058.68|15139.19|15059.19|15138.61|15058.61|10
1723274940000|2024-08-10 07:29:00|15139.17|15059.17|15138.35|15058.35|15139.17|15059.17|15138.35|15058.35|10
1723274950000|2024-08-10 07:29:10|15138.45|15058.45|15138.73|15058.73|15138.73|15058.73|15138.43|15058.43|10
1723274960000|2024-08-10 07:29:20|15139|15059|15139.52|15059.52|15139.52|15059.52|15139|15059|8
1723274970000|2024-08-10 07:29:30|15139.54|15059.54|15141.81|15061.81|15141.81|15061.81|15139.54|15059.54|9
1723274980000|2024-08-10 07:29:40|15142.02|15062.02|15141.57|15061.57|15142.12|15062.12|15141.57|15061.57|10
1723274990000|2024-08-10 07:29:50|15141.67|15061.67|15140.84|15060.84|15141.67|15061.67|15140.27|15060.27|9
1723275000000|2024-08-10 07:30:00|15140.57|15060.57|15140.88|15060.88|15140.88|15060.88|15140.56|15060.56|10
1723275010000|2024-08-10 07:30:10|15140.97|15060.97|15140.69|15060.69|15141.03|15061.03|15140.68|15060.68|10
1723275020000|2024-08-10 07:30:20|15140.68|15060.68|15140.4|15060.4|15140.76|15060.76|15140.33|15060.33|10
1723275030000|2024-08-10 07:30:30|15140.42|15060.42|15140.59|15060.59|15140.77|15060.77|15140.42|15060.42|7
1723275040000|2024-08-10 07:30:40|15140.62|15060.62|15139.87|15059.87|15140.67|15060.67|15139.85|15059.85|9
1723275050000|2024-08-10 07:30:50|15140.02|15060.02|15140.18|15060.18|15140.18|15060.18|15139.96|15059.96|8
1723275060000|2024-08-10 07:31:00|15140.29|15060.29|15140.36|15060.36|15140.55|15060.55|15140.29|15060.29|9
1723275070000|2024-08-10 07:31:10|15140.11|15060.11|15137.74|15057.74|15140.22|15060.22|15137.74|15057.74|10
1723275080000|2024-08-10 07:31:20|15137.81|15057.81|15137.55|15057.55|15137.85|15057.85|15137.41|15057.41|10
1723275090000|2024-08-10 07:31:30|15137.35|15057.35|15138.49|15058.49|15138.88|15058.88|15137.35|15057.35|9
1723275100000|2024-08-10 07:31:40|15138.33|15058.33|15136.75|15056.75|15138.33|15058.33|15136.75|15056.75|10
1723275110000|2024-08-10 07:31:50|15136.35|15056.35|15135.98|15055.98|15136.35|15056.35|15135.94|15055.94|10
1723275120000|2024-08-10 07:32:00|15136.12|15056.12|15136.84|15056.84|15137.67|15057.67|15136.12|15056.12|9
1723275130000|2024-08-10 07:32:10|15136.82|15056.82|15137.98|15057.98|15137.99|15057.99|15136.63|15056.63|9
1723275140000|2024-08-10 07:32:20|15137.62|15057.62|15137.23|15057.23|15137.62|15057.62|15136.28|15056.28|10
1723275150000|2024-08-10 07:32:30|15137.31|15057.31|15136.1|15056.1|15137.35|15057.35|15136.09|15056.09|10
1723275160000|2024-08-10 07:32:40|15135.86|15055.86|15136.86|15056.86|15136.86|15056.86|15135.81|15055.81|10
1723275170000|2024-08-10 07:32:50|15136.96|15056.96|15137.64|15057.64|15137.68|15057.68|15136.92|15056.92|10
1723275180000|2024-08-10 07:33:00|15137.69|15057.69|15136.62|15056.62|15137.81|15057.81|15136.62|15056.62|10
1723275190000|2024-08-10 07:33:10|15136.61|15056.61|15142.29|15062.29|15142.29|15062.29|15136.61|15056.61|9
1723275200000|2024-08-10 07:33:20|15142.42|15062.42|15143.02|15063.02|15143.33|15063.33|15142.42|15062.42|9
1723275210000|2024-08-10 07:33:30|15143.21|15063.21|15143.29|15063.29|15143.34|15063.34|15143.18|15063.18|10
1723275220000|2024-08-10 07:33:40|15143.73|15063.73|15143.78|15063.78|15144.13|15064.13|15143.73|15063.73|10
1723275230000|2024-08-10 07:33:50|15144.13|15064.13|15145.8|15065.8|15145.8|15065.8|15143.86|15063.86|10
1723275240000|2024-08-10 07:34:00|15146.48|15066.48|15149.36|15069.36|15149.58|15069.58|15146.48|15066.48|8
1723275250000|2024-08-10 07:34:10|15149.68|15069.68|15149.17|15069.17|15149.84|15069.84|15149.17|15069.17|10
1723275260000|2024-08-10 07:34:20|15149.2|15069.2|15148.36|15068.36|15149.43|15069.43|15148.36|15068.36|10
1723275270000|2024-08-10 07:34:30|15148.2|15068.2|15148.39|15068.39|15148.64|15068.64|15148.2|15068.2|10
1723275280000|2024-08-10 07:34:40|15148.38|15068.38|15148.03|15068.03|15148.4|15068.4|15148.03|15068.03|8
1723275290000|2024-08-10 07:34:50|15147.93|15067.93|15146.9|15066.9|15147.93|15067.93|15146.9|15066.9|10
1723275300000|2024-08-10 07:35:00|15146.82|15066.82|15145.15|15065.15|15146.82|15066.82|15145.15|15065.15|10
1723275310000|2024-08-10 07:35:10|15144.99|15064.99|15144.56|15064.56|15145.01|15065.01|15144.56|15064.56|10
1723275320000|2024-08-10 07:35:20|15144.61|15064.61|15144.46|15064.46|15144.63|15064.63|15144.44|15064.44|8
1723275330000|2024-08-10 07:35:30|15144.42|15064.42|15144.51|15064.51|15144.67|15064.67|15144.17|15064.17|8
1723275340000|2024-08-10 07:35:40|15144.78|15064.78|15145.71|15065.71|15145.71|15065.71|15144.78|15064.78|10
1723275350000|2024-08-10 07:35:50|15145.74|15065.74|15145.82|15065.82|15145.82|15065.82|15145.51|15065.51|9
1723275360000|2024-08-10 07:36:00|15145.9|15065.9|15148.31|15068.31|15148.31|15068.31|15145.9|15065.9|10
1723275370000|2024-08-10 07:36:10|15148.63|15068.63|15148.35|15068.35|15149.44|15069.44|15148.35|15068.35|10
1723275380000|2024-08-10 07:36:20|15148.16|15068.16|15147.75|15067.75|15148.2|15068.2|15147.75|15067.75|10
1723275390000|2024-08-10 07:36:30|15147.65|15067.65|15149.26|15069.26|15149.26|15069.26|15147.65|15067.65|10
1723275400000|2024-08-10 07:36:40|15149.06|15069.06|15149.21|15069.21|15149.21|15069.21|15148.91|15068.91|10
1723275410000|2024-08-10 07:36:50|15149.2|15069.2|15148.25|15068.25|15149.2|15069.2|15148.25|15068.25|9
1723275420000|2024-08-10 07:37:00|15147.72|15067.72|15147.19|15067.19|15147.72|15067.72|15147.19|15067.19|8
1723275430000|2024-08-10 07:37:10|15146.97|15066.97|15146.6|15066.6|15147.02|15067.02|15145.69|15065.69|9
1723275440000|2024-08-10 07:37:20|15146.34|15066.34|15145.24|15065.24|15146.34|15066.34|15145.14|15065.14|10
1723275450000|2024-08-10 07:37:30|15144.93|15064.93|15144.06|15064.06|15144.95|15064.95|15144.02|15064.02|10
1723275460000|2024-08-10 07:37:40|15144.07|15064.07|15143.65|15063.65|15144.07|15064.07|15143.51|15063.51|9
1723275470000|2024-08-10 07:37:50|15143.35|15063.35|15143.1|15063.1|15143.73|15063.73|15143.1|15063.1|10
1723275480000|2024-08-10 07:38:00|15142.9|15062.9|15142.33|15062.33|15142.9|15062.9|15142.19|15062.19|9
1723275490000|2024-08-10 07:38:10|15142.46|15062.46|15143.31|15063.31|15143.31|15063.31|15142.46|15062.46|10
1723275500000|2024-08-10 07:38:20|15143.33|15063.33|15143.32|15063.32|15143.44|15063.44|15143.32|15063.32|9
1723275510000|2024-08-10 07:38:30|15143.28|15063.28|15143.06|15063.06|15143.67|15063.67|15142.77|15062.77|9
1723275520000|2024-08-10 07:38:40|15143.07|15063.07|15146.27|15066.27|15146.27|15066.27|15143.07|15063.07|10
1723275530000|2024-08-10 07:38:50|15146.29|15066.29|15147.25|15067.25|15147.25|15067.25|15146.29|15066.29|10
1723275540000|2024-08-10 07:39:00|15147.26|15067.26|15147.1|15067.1|15147.26|15067.26|15147|15067|10
1723275550000|2024-08-10 07:39:10|15146.89|15066.89|15147.52|15067.52|15147.72|15067.72|15146.89|15066.89|10
1723275560000|2024-08-10 07:39:20|15147.37|15067.37|15145.74|15065.74|15147.37|15067.37|15145.68|15065.68|10
1723275570000|2024-08-10 07:39:30|15145.84|15065.84|15147.13|15067.13|15147.13|15067.13|15145.84|15065.84|8
1723275580000|2024-08-10 07:39:40|15147.4|15067.4|15150.91|15070.91|15150.91|15070.91|15147.39|15067.39|10
1723275590000|2024-08-10 07:39:50|15151.11|15071.11|15156.19|15076.19|15156.19|15076.19|15151.11|15071.11|10
1723275600000|2024-08-10 07:40:00|15156.22|15076.22|15159.54|15079.54|15159.87|15079.87|15156.22|15076.22|10
1723275610000|2024-08-10 07:40:10|15159.52|15079.52|15158.82|15078.82|15159.56|15079.56|15158.56|15078.56|9
1723275620000|2024-08-10 07:40:20|15158.89|15078.89|15158.24|15078.24|15159.15|15079.15|15158.24|15078.24|10
1723275630000|2024-08-10 07:40:30|15158.5|15078.5|15158.46|15078.46|15158.61|15078.61|15158.27|15078.27|8
1723275640000|2024-08-10 07:40:40|15158.45|15078.45|15157.78|15077.78|15158.48|15078.48|15157.78|15077.78|10
1723275650000|2024-08-10 07:40:50|15157.83|15077.83|15157.76|15077.76|15157.88|15077.88|15157.76|15077.76|7
1723275660000|2024-08-10 07:41:00|15157.74|15077.74|15153.99|15073.99|15157.74|15077.74|15153.99|15073.99|10
1723275670000|2024-08-10 07:41:10|15153.61|15073.61|15153|15073|15153.61|15073.61|15153|15073|10
1723275680000|2024-08-10 07:41:20|15152.87|15072.87|15152.77|15072.77|15152.95|15072.95|15152.76|15072.76|10
1723275690000|2024-08-10 07:41:30|15152.78|15072.78|15153.81|15073.81|15153.81|15073.81|15152.78|15072.78|10
1723275700000|2024-08-10 07:41:40|15154.02|15074.02|15155.59|15075.59|15155.59|15075.59|15154.02|15074.02|10
1723275710000|2024-08-10 07:41:50|15156.23|15076.23|15158.01|15078.01|15158.01|15078.01|15156.23|15076.23|7
1723275720000|2024-08-10 07:42:00|15157.74|15077.74|15158.62|15078.62|15158.63|15078.63|15157.74|15077.74|10
1723275730000|2024-08-10 07:42:10|15158.94|15078.94|15160.63|15080.63|15160.63|15080.63|15158.94|15078.94|10
1723275740000|2024-08-10 07:42:20|15161.1|15081.1|15162.77|15082.77|15162.8|15082.8|15161.1|15081.1|10
1723275750000|2024-08-10 07:42:30|15162.84|15082.84|15162.35|15082.35|15162.84|15082.84|15162.35|15082.35|9
1723275760000|2024-08-10 07:42:40|15162.16|15082.16|15162.23|15082.23|15162.55|15082.55|15162.07|15082.07|9
1723275770000|2024-08-10 07:42:50|15162.19|15082.19|15160.29|15080.29|15162.19|15082.19|15160.29|15080.29|8
1723275780000|2024-08-10 07:43:00|15160.06|15080.06|15160.44|15080.44|15160.44|15080.44|15159.55|15079.55|10
1723275790000|2024-08-10 07:43:10|15160.43|15080.43|15159.45|15079.45|15160.51|15080.51|15159.45|15079.45|10
1723275800000|2024-08-10 07:43:20|15159.56|15079.56|15159.44|15079.44|15159.56|15079.56|15159.17|15079.17|10
1723275810000|2024-08-10 07:43:30|15159.47|15079.47|15159.46|15079.46|15159.7|15079.7|15159.46|15079.46|9
1723275820000|2024-08-10 07:43:40|15159.52|15079.52|15159.59|15079.59|15159.61|15079.61|15159.48|15079.48|9
1723275830000|2024-08-10 07:43:50|15159.32|15079.32|15158.7|15078.7|15159.32|15079.32|15158.69|15078.69|9
1723275840000|2024-08-10 07:44:00|15158.68|15078.68|15158.6|15078.6|15158.77|15078.77|15158.45|15078.45|10
1723275850000|2024-08-10 07:44:10|15158.62|15078.62|15158.82|15078.82|15158.88|15078.88|15158.62|15078.62|8
1723275860000|2024-08-10 07:44:20|15158.97|15078.97|15159.49|15079.49|15159.89|15079.89|15158.92|15078.92|10
1723275870000|2024-08-10 07:44:30|15159.58|15079.58|15160.26|15080.26|15160.49|15080.49|15159.58|15079.58|9
1723275880000|2024-08-10 07:44:40|15160.35|15080.35|15160.43|15080.43|15160.43|15080.43|15159.79|15079.79|10
1723275890000|2024-08-10 07:44:50|15160.47|15080.47|15160.41|15080.41|15160.47|15080.47|15160.31|15080.31|9
1723275900000|2024-08-10 07:45:00|15160.55|15080.55|15160.01|15080.01|15160.55|15080.55|15159.99|15079.99|10
1723275910000|2024-08-10 07:45:10|15159.81|15079.81|15160.49|15080.49|15160.49|15080.49|15159.6|15079.6|9
1723275920000|2024-08-10 07:45:20|15160.56|15080.56|15161.44|15081.44|15161.57|15081.57|15160.56|15080.56|10
1723275930000|2024-08-10 07:45:30|15161.34|15081.34|15162.46|15082.46|15162.46|15082.46|15161.01|15081.01|10
1723275940000|2024-08-10 07:45:40|15162.77|15082.77|15163.74|15083.74|15163.76|15083.76|15162.77|15082.77|10
1723275950000|2024-08-10 07:45:50|15163.91|15083.91|15164.1|15084.1|15164.35|15084.35|15163.48|15083.48|10
1723275960000|2024-08-10 07:46:00|15164.01|15084.01|15167.22|15087.22|15167.22|15087.22|15164.01|15084.01|10
1723275970000|2024-08-10 07:46:10|15167.5|15087.5|15167.65|15087.65|15168.09|15088.09|15167.5|15087.5|10
1723275980000|2024-08-10 07:46:20|15167.74|15087.74|15167.19|15087.19|15168.39|15088.39|15167.19|15087.19|9
1723275990000|2024-08-10 07:46:30|15166.7|15086.7|15163.12|15083.12|15166.7|15086.7|15163.12|15083.12|10
1723276000000|2024-08-10 07:46:40|15163.1|15083.1|15159.89|15079.89|15163.1|15083.1|15159.89|15079.89|10
1723276010000|2024-08-10 07:46:50|15159.83|15079.83|15159.28|15079.28|15159.83|15079.83|15159.03|15079.03|10
1723276020000|2024-08-10 07:47:00|15159.25|15079.25|15158.56|15078.56|15159.32|15079.32|15158.48|15078.48|10
1723276030000|2024-08-10 07:47:10|15158.34|15078.34|15159.31|15079.31|15159.4|15079.4|15158.34|15078.34|10
1723276040000|2024-08-10 07:47:20|15159.25|15079.25|15158.91|15078.91|15159.25|15079.25|15158.31|15078.31|10
1723276050000|2024-08-10 07:47:30|15158.86|15078.86|15158.92|15078.92|15158.92|15078.92|15158.36|15078.36|10
1723276060000|2024-08-10 07:47:40|15158.98|15078.98|15158.93|15078.93|15159.29|15079.29|15158.93|15078.93|8
1723276070000|2024-08-10 07:47:50|15159.12|15079.12|15161.62|15081.62|15161.62|15081.62|15159.12|15079.12|9
1723276080000|2024-08-10 07:48:00|15162.52|15082.52|15165.18|15085.18|15165.18|15085.18|15162.52|15082.52|10
1723276090000|2024-08-10 07:48:10|15165.13|15085.13|15166.8|15086.8|15166.8|15086.8|15165.13|15085.13|10
1723276100000|2024-08-10 07:48:20|15167.52|15087.52|15171.04|15091.04|15171.04|15091.04|15167.52|15087.52|10
1723276110000|2024-08-10 07:48:30|15171.06|15091.06|15170.39|15090.39|15171.19|15091.19|15170.39|15090.39|9
1723276120000|2024-08-10 07:48:40|15170.38|15090.38|15170.38|15090.38|15170.45|15090.45|15169.61|15089.61|10
1723276130000|2024-08-10 07:48:50|15170.41|15090.41|15170.93|15090.93|15170.93|15090.93|15170.39|15090.39|10
1723276140000|2024-08-10 07:49:00|15171.3|15091.3|15173.46|15093.46|15173.46|15093.46|15171.22|15091.22|10
1723276150000|2024-08-10 07:49:10|15173.35|15093.35|15173.2|15093.2|15173.61|15093.61|15172.74|15092.74|10
1723276160000|2024-08-10 07:49:20|15173.41|15093.41|15173.72|15093.72|15173.78|15093.78|15173.41|15093.41|9
1723276170000|2024-08-10 07:49:30|15173.78|15093.78|15173.16|15093.16|15173.78|15093.78|15173.16|15093.16|9
1723276180000|2024-08-10 07:49:40|15173.08|15093.08|15173.98|15093.98|15173.98|15093.98|15173.08|15093.08|10
1723276190000|2024-08-10 07:49:50|15173.99|15093.99|15173.73|15093.73|15174.83|15094.83|15173.73|15093.73|9
1723276200000|2024-08-10 07:50:00|15172.74|15092.74|15172.63|15092.63|15172.74|15092.74|15171.09|15091.09|10
1723276210000|2024-08-10 07:50:10|15172.18|15092.18|15172.24|15092.24|15172.29|15092.29|15172.16|15092.16|8
1723276220000|2024-08-10 07:50:20|15172.27|15092.27|15170.24|15090.24|15172.29|15092.29|15170.24|15090.24|10
1723276230000|2024-08-10 07:50:30|15170.18|15090.18|15171.12|15091.12|15171.13|15091.13|15170.18|15090.18|9
1723276240000|2024-08-10 07:50:40|15171.02|15091.02|15171.1|15091.1|15171.62|15091.62|15171.02|15091.02|9
1723276250000|2024-08-10 07:50:50|15171.09|15091.09|15172.63|15092.63|15172.63|15092.63|15171.09|15091.09|9
1723276260000|2024-08-10 07:51:00|15172.73|15092.73|15174.8|15094.8|15174.8|15094.8|15172.73|15092.73|10
1723276270000|2024-08-10 07:51:10|15175.05|15095.05|15174.08|15094.08|15175.05|15095.05|15174.08|15094.08|9
1723276280000|2024-08-10 07:51:20|15174.13|15094.13|15173.99|15093.99|15174.13|15094.13|15173.75|15093.75|10
1723276290000|2024-08-10 07:51:30|15174.01|15094.01|15174.67|15094.67|15174.68|15094.68|15173.8|15093.8|10
1723276300000|2024-08-10 07:51:40|15174.64|15094.64|15174.49|15094.49|15175.61|15095.61|15174.49|15094.49|10
1723276310000|2024-08-10 07:51:50|15174.37|15094.37|15175.17|15095.17|15175.23|15095.23|15174.37|15094.37|10
1723276320000|2024-08-10 07:52:00|15175.44|15095.44|15175.99|15095.99|15176.13|15096.13|15175.44|15095.44|9
1723276330000|2024-08-10 07:52:10|15175.83|15095.83|15177.06|15097.06|15177.23|15097.23|15175.83|15095.83|9
1723276340000|2024-08-10 07:52:20|15176.98|15096.98|15177.81|15097.81|15177.89|15097.89|15176.87|15096.87|10
1723276350000|2024-08-10 07:52:30|15177.89|15097.89|15178.26|15098.26|15178.98|15098.98|15177.89|15097.89|10
1723276360000|2024-08-10 07:52:40|15177.96|15097.96|15178.19|15098.19|15178.31|15098.31|15177.88|15097.88|10
1723276370000|2024-08-10 07:52:50|15178.35|15098.35|15178.28|15098.28|15178.4|15098.4|15178.14|15098.14|10
1723276380000|2024-08-10 07:53:00|15178.29|15098.29|15178.47|15098.47|15178.47|15098.47|15177.99|15097.99|10
1723276390000|2024-08-10 07:53:10|15178.46|15098.46|15179.25|15099.25|15179.26|15099.26|15178.46|15098.46|8
1723276400000|2024-08-10 07:53:20|15179.45|15099.45|15179.45|15099.45|15179.82|15099.82|15179.45|15099.45|10
1723276410000|2024-08-10 07:53:30|15179.37|15099.37|15179.25|15099.25|15179.37|15099.37|15179.2|15099.2|9
1723276420000|2024-08-10 07:53:40|15179.37|15099.37|15179.21|15099.21|15179.59|15099.59|15179.2|15099.2|10
1723276430000|2024-08-10 07:53:50|15179.03|15099.03|15178.71|15098.71|15179.35|15099.35|15178.69|15098.69|10
1723276440000|2024-08-10 07:54:00|15178.75|15098.75|15179.1|15099.1|15179.41|15099.41|15178.42|15098.42|9
1723276450000|2024-08-10 07:54:10|15178.9|15098.9|15177.65|15097.65|15179.54|15099.54|15177.65|15097.65|10
1723276460000|2024-08-10 07:54:20|15177.58|15097.58|15179.02|15099.02|15179.02|15099.02|15177.38|15097.38|9
1723276470000|2024-08-10 07:54:30|15178.44|15098.44|15180.55|15100.55|15180.81|15100.81|15178.44|15098.44|10
1723276480000|2024-08-10 07:54:40|15180.61|15100.61|15179.91|15099.91|15180.76|15100.76|15179.91|15099.91|9
1723276490000|2024-08-10 07:54:50|15179.89|15099.89|15176.93|15096.93|15179.89|15099.89|15176.75|15096.75|9
1723276500000|2024-08-10 07:55:00|15176.32|15096.32|15175.23|15095.23|15176.63|15096.63|15175.23|15095.23|10
1723276510000|2024-08-10 07:55:10|15175.01|15095.01|15173.99|15093.99|15175.09|15095.09|15173.33|15093.33|9
1723276520000|2024-08-10 07:55:20|15173.71|15093.71|15174.6|15094.6|15174.6|15094.6|15172.8|15092.8|10
1723276530000|2024-08-10 07:55:30|15175.05|15095.05|15176.08|15096.08|15176.51|15096.51|15175.05|15095.05|10
1723276540000|2024-08-10 07:55:40|15176.12|15096.12|15175.68|15095.68|15176.12|15096.12|15175.66|15095.66|8
1723276550000|2024-08-10 07:55:50|15175.76|15095.76|15176.08|15096.08|15176.08|15096.08|15175.57|15095.57|9
1723276560000|2024-08-10 07:56:00|15176.02|15096.02|15174.73|15094.73|15176.02|15096.02|15174.41|15094.41|10
1723276570000|2024-08-10 07:56:10|15174.91|15094.91|15175.85|15095.85|15175.85|15095.85|15174.53|15094.53|10
1723276580000|2024-08-10 07:56:20|15176.23|15096.23|15174.97|15094.97|15176.75|15096.75|15174.97|15094.97|10
1723276590000|2024-08-10 07:56:30|15174|15094|15174.49|15094.49|15174.7|15094.7|15173.78|15093.78|9
1723276600000|2024-08-10 07:56:40|15174.36|15094.36|15173.24|15093.24|15174.36|15094.36|15173.24|15093.24|10
1723276610000|2024-08-10 07:56:50|15173.34|15093.34|15174.7|15094.7|15174.7|15094.7|15173.34|15093.34|6
1723276620000|2024-08-10 07:57:00|15174.72|15094.72|15176.31|15096.31|15176.42|15096.42|15174.72|15094.72|10
1723276630000|2024-08-10 07:57:10|15176.26|15096.26|15177.05|15097.05|15177.05|15097.05|15176.13|15096.13|9
1723276640000|2024-08-10 07:57:20|15177.9|15097.9|15180.39|15100.39|15180.39|15100.39|15177.9|15097.9|10
1723276650000|2024-08-10 07:57:30|15181.33|15101.33|15180.48|15100.48|15182.2|15102.2|15180.48|15100.48|10
1723276660000|2024-08-10 07:57:40|15180.04|15100.04|15180.27|15100.27|15180.27|15100.27|15179.87|15099.87|10
1723276670000|2024-08-10 07:57:50|15180.13|15100.13|15180.32|15100.32|15180.33|15100.33|15180.06|15100.06|9
1723276680000|2024-08-10 07:58:00|15180.33|15100.33|15180.98|15100.98|15180.98|15100.98|15180.33|15100.33|10
1723276690000|2024-08-10 07:58:10|15181.4|15101.4|15182.34|15102.34|15182.34|15102.34|15181.19|15101.19|10
1723276700000|2024-08-10 07:58:20|15182.64|15102.64|15182.31|15102.31|15182.79|15102.79|15181.75|15101.75|10
1723276710000|2024-08-10 07:58:30|15182.44|15102.44|15183.55|15103.55|15183.55|15103.55|15182.06|15102.06|10
1723276720000|2024-08-10 07:58:40|15183.59|15103.59|15184.2|15104.2|15184.26|15104.26|15183.59|15103.59|9
1723276730000|2024-08-10 07:58:50|15184.21|15104.21|15183.99|15103.99|15184.21|15104.21|15183.7|15103.7|8
1723276740000|2024-08-10 07:59:00|15183.95|15103.95|15184.41|15104.41|15184.5|15104.5|15183.76|15103.76|10
1723276750000|2024-08-10 07:59:10|15184.34|15104.34|15184.42|15104.42|15184.61|15104.61|15184.25|15104.25|9
1723276760000|2024-08-10 07:59:20|15184.65|15104.65|15185.97|15105.97|15186.01|15106.01|15184.65|15104.65|8
1723276770000|2024-08-10 07:59:30|15185.95|15105.95|15187.34|15107.34|15187.36|15107.36|15185.95|15105.95|10
1723276780000|2024-08-10 07:59:40|15187.64|15107.64|15187.91|15107.91|15187.91|15107.91|15187.47|15107.47|8
1723276790000|2024-08-10 07:59:50|15187.9|15107.9|15187.44|15107.44|15187.9|15107.9|15187.44|15107.44|9
1723276800000|2024-08-10 08:00:00|15187.42|15107.42|15188.24|15108.24|15189.24|15109.24|15186.14|15106.14|10
1723276810000|2024-08-10 08:00:10|15187.88|15107.88|15188.85|15108.85|15188.98|15108.98|15187.88|15107.88|10
1723276820000|2024-08-10 08:00:20|15188.84|15108.84|15188.24|15108.24|15188.87|15108.87|15188.24|15108.24|10
1723276830000|2024-08-10 08:00:30|15188.32|15108.32|15187.14|15107.14|15188.33|15108.33|15187.14|15107.14|9
1723276840000|2024-08-10 08:00:40|15187.02|15107.02|15185.96|15105.96|15187.02|15107.02|15185.96|15105.96|9
1723276850000|2024-08-10 08:00:50|15185.58|15105.58|15182.46|15102.46|15185.58|15105.58|15182.46|15102.46|10
1723276860000|2024-08-10 08:01:00|15181.35|15101.35|15185.36|15105.36|15185.36|15105.36|15180.81|15100.81|10
1723276870000|2024-08-10 08:01:10|15185.52|15105.52|15187.1|15107.1|15187.1|15107.1|15185.52|15105.52|10
1723276880000|2024-08-10 08:01:20|15187.48|15107.48|15186.07|15106.07|15187.93|15107.93|15186.07|15106.07|7
1723276890000|2024-08-10 08:01:30|15186.14|15106.14|15186.81|15106.81|15187|15107|15185.97|15105.97|9
1723276900000|2024-08-10 08:01:40|15186.76|15106.76|15188.19|15108.19|15188.43|15108.43|15186.76|15106.76|10
1723276910000|2024-08-10 08:01:50|15188.15|15108.15|15184.69|15104.69|15188.15|15108.15|15184.69|15104.69|10
1723276920000|2024-08-10 08:02:00|15184.73|15104.73|15184.09|15104.09|15185.15|15105.15|15184.09|15104.09|10
1723276930000|2024-08-10 08:02:10|15184.33|15104.33|15183.36|15103.36|15184.33|15104.33|15183.28|15103.28|9
1723276940000|2024-08-10 08:02:20|15183.37|15103.37|15180.78|15100.78|15183.37|15103.37|15180.78|15100.78|10
1723276950000|2024-08-10 08:02:30|15180.21|15100.21|15180.07|15100.07|15180.85|15100.85|15180.07|15100.07|10
1723276960000|2024-08-10 08:02:40|15179.87|15099.87|15179.9|15099.9|15179.94|15099.94|15179.37|15099.37|10
1723276970000|2024-08-10 08:02:50|15179.77|15099.77|15181.12|15101.12|15181.12|15101.12|15179.69|15099.69|10
1723276980000|2024-08-10 08:03:00|15181.19|15101.19|15183.58|15103.58|15183.58|15103.58|15181.19|15101.19|10
1723276990000|2024-08-10 08:03:10|15183.54|15103.54|15185.04|15105.04|15185.04|15105.04|15183.54|15103.54|10
1723277000000|2024-08-10 08:03:20|15185.11|15105.11|15185.48|15105.48|15185.48|15105.48|15185.1|15105.1|9
1723277010000|2024-08-10 08:03:30|15185.49|15105.49|15183.45|15103.45|15185.55|15105.55|15181.88|15101.88|10
1723277020000|2024-08-10 08:03:40|15183.63|15103.63|15183.75|15103.75|15183.75|15103.75|15183.53|15103.53|10
1723277030000|2024-08-10 08:03:50|15183.91|15103.91|15190|15110|15190|15110|15183.91|15103.91|10
1723277040000|2024-08-10 08:04:00|15191.9|15111.9|15195.66|15115.66|15195.66|15115.66|15191.9|15111.9|9
1723277050000|2024-08-10 08:04:10|15195.62|15115.62|15198.02|15118.02|15198.12|15118.12|15195.62|15115.62|10
1723277060000|2024-08-10 08:04:20|15199.93|15119.93|15202.42|15122.42|15202.51|15122.51|15199.93|15119.93|9
1723277070000|2024-08-10 08:04:30|15202.1|15122.1|15202.06|15122.06|15202.18|15122.18|15201.14|15121.14|9
1723277080000|2024-08-10 08:04:40|15202.05|15122.05|15201.93|15121.93|15202.07|15122.07|15201.63|15121.63|10
1723277090000|2024-08-10 08:04:50|15200.98|15120.98|15195.76|15115.76|15200.98|15120.98|15195.76|15115.76|10
1723277100000|2024-08-10 08:05:00|15195.68|15115.68|15195.06|15115.06|15195.68|15115.68|15194.65|15114.65|9
1723277110000|2024-08-10 08:05:10|15195.08|15115.08|15194.13|15114.13|15195.08|15115.08|15193.98|15113.98|10
1723277120000|2024-08-10 08:05:20|15194.15|15114.15|15194.27|15114.27|15194.47|15114.47|15194.15|15114.15|10
1723277130000|2024-08-10 08:05:30|15194.3|15114.3|15195.32|15115.32|15195.53|15115.53|15193.81|15113.81|9
1723277140000|2024-08-10 08:05:40|15195.28|15115.28|15195.88|15115.88|15195.89|15115.89|15195.2|15115.2|10
1723277150000|2024-08-10 08:05:50|15196|15116|15196.08|15116.08|15196.9|15116.9|15196|15116|10
1723277160000|2024-08-10 08:06:00|15195.93|15115.93|15197.52|15117.52|15197.67|15117.67|15195.93|15115.93|10
1723277170000|2024-08-10 08:06:10|15196.83|15116.83|15195.93|15115.93|15196.96|15116.96|15195.81|15115.81|10
1723277180000|2024-08-10 08:06:20|15196.01|15116.01|15195.54|15115.54|15196.01|15116.01|15195.54|15115.54|8
1723277190000|2024-08-10 08:06:30|15195.27|15115.27|15193.47|15113.47|15195.27|15115.27|15193.47|15113.47|10
1723277200000|2024-08-10 08:06:40|15193.44|15113.44|15193.3|15113.3|15193.44|15113.44|15192.88|15112.88|9
1723277210000|2024-08-10 08:06:50|15193.28|15113.28|15192.44|15112.44|15193.32|15113.32|15192.39|15112.39|9
1723277220000|2024-08-10 08:07:00|15192.42|15112.42|15191.63|15111.63|15192.48|15112.48|15191.63|15111.63|9
1723277230000|2024-08-10 08:07:10|15191.56|15111.56|15189.89|15109.89|15191.65|15111.65|15189.89|15109.89|9
1723277240000|2024-08-10 08:07:20|15189.81|15109.81|15188.39|15108.39|15189.83|15109.83|15188.2|15108.2|10
1723277250000|2024-08-10 08:07:30|15188.41|15108.41|15186.31|15106.31|15188.41|15108.41|15185.96|15105.96|10
1723277260000|2024-08-10 08:07:40|15185.49|15105.49|15184.64|15104.64|15185.53|15105.53|15184.61|15104.61|9
1723277270000|2024-08-10 08:07:50|15184.59|15104.59|15184.19|15104.19|15185.84|15105.84|15184.19|15104.19|10
1723277280000|2024-08-10 08:08:00|15184.03|15104.03|15183.18|15103.18|15184.18|15104.18|15183.18|15103.18|9
1723277290000|2024-08-10 08:08:10|15182.83|15102.83|15181.07|15101.07|15182.83|15102.83|15181.07|15101.07|10
1723277300000|2024-08-10 08:08:20|15181.01|15101.01|15179.71|15099.71|15181.19|15101.19|15179.71|15099.71|10
1723277310000|2024-08-10 08:08:30|15179.69|15099.69|15180.89|15100.89|15180.89|15100.89|15179.69|15099.69|10
1723277320000|2024-08-10 08:08:40|15180.77|15100.77|15179.84|15099.84|15181.19|15101.19|15179.84|15099.84|9
1723277330000|2024-08-10 08:08:50|15179.76|15099.76|15177.7|15097.7|15179.76|15099.76|15177.7|15097.7|9
1723277340000|2024-08-10 08:09:00|15177.54|15097.54|15172.02|15092.02|15177.61|15097.61|15172.02|15092.02|10
1723277350000|2024-08-10 08:09:10|15171.98|15091.98|15171.88|15091.88|15172.13|15092.13|15171.35|15091.35|10
1723277360000|2024-08-10 08:09:20|15171.63|15091.63|15174.24|15094.24|15174.24|15094.24|15171.63|15091.63|10
1723277370000|2024-08-10 08:09:30|15174.25|15094.25|15173.04|15093.04|15174.25|15094.25|15173.01|15093.01|10
1723277380000|2024-08-10 08:09:40|15172.94|15092.94|15171.29|15091.29|15172.94|15092.94|15171.23|15091.23|10
1723277390000|2024-08-10 08:09:50|15171.3|15091.3|15170.8|15090.8|15171.52|15091.52|15170.8|15090.8|10
1723277400000|2024-08-10 08:10:00|15171|15091|15169.58|15089.58|15171|15091|15169.5|15089.5|10
1723277410000|2024-08-10 08:10:10|15169.19|15089.19|15168.33|15088.33|15169.19|15089.19|15168.33|15088.33|10
1723277420000|2024-08-10 08:10:20|15168.11|15088.11|15165.78|15085.78|15168.36|15088.36|15165.78|15085.78|9
1723277430000|2024-08-10 08:10:30|15165.21|15085.21|15162.46|15082.46|15165.21|15085.21|15162.44|15082.44|10
1723277440000|2024-08-10 08:10:40|15162.69|15082.69|15163.34|15083.34|15163.69|15083.69|15162.69|15082.69|10
1723277450000|2024-08-10 08:10:50|15162.8|15082.8|15161.81|15081.81|15162.9|15082.9|15161.78|15081.78|10
1723277460000|2024-08-10 08:11:00|15161.88|15081.88|15160.45|15080.45|15162.42|15082.42|15159.87|15079.87|10
1723277470000|2024-08-10 08:11:10|15160.71|15080.71|15159.56|15079.56|15160.98|15080.98|15159.29|15079.29|10
1723277480000|2024-08-10 08:11:20|15159.62|15079.62|15159.74|15079.74|15159.74|15079.74|15159.3|15079.3|9
1723277490000|2024-08-10 08:11:30|15159.96|15079.96|15160.67|15080.67|15160.67|15080.67|15159.96|15079.96|10
1723277500000|2024-08-10 08:11:40|15160.61|15080.61|15162.24|15082.24|15162.24|15082.24|15160.61|15080.61|10
1723277510000|2024-08-10 08:11:50|15161.94|15081.94|15162.01|15082.01|15162.01|15082.01|15161.52|15081.52|8
1723277520000|2024-08-10 08:12:00|15162.52|15082.52|15163.72|15083.72|15163.72|15083.72|15162.52|15082.52|10
1723277530000|2024-08-10 08:12:10|15163.66|15083.66|15163.68|15083.68|15163.73|15083.73|15163.16|15083.16|8
1723277540000|2024-08-10 08:12:20|15163.42|15083.42|15164.36|15084.36|15164.36|15084.36|15163.42|15083.42|8
1723277550000|2024-08-10 08:12:30|15164.87|15084.87|15164.54|15084.54|15165|15085|15164.28|15084.28|10
1723277560000|2024-08-10 08:12:40|15164.74|15084.74|15165.11|15085.11|15165.11|15085.11|15164.74|15084.74|6
1723277570000|2024-08-10 08:12:50|15165.27|15085.27|15164.4|15084.4|15165.86|15085.86|15164.4|15084.4|8
1723277580000|2024-08-10 08:13:00|15164.29|15084.29|15162.88|15082.88|15164.29|15084.29|15162.51|15082.51|9
1723277590000|2024-08-10 08:13:10|15162.82|15082.82|15162.03|15082.03|15162.98|15082.98|15162.03|15082.03|8
1723277600000|2024-08-10 08:13:20|15161.91|15081.91|15163.69|15083.69|15163.69|15083.69|15161.91|15081.91|10
1723277610000|2024-08-10 08:13:30|15163.81|15083.81|15165.03|15085.03|15165.03|15085.03|15163.81|15083.81|10
1723277620000|2024-08-10 08:13:40|15165.04|15085.04|15162.47|15082.47|15165.13|15085.13|15162.47|15082.47|10
1723277630000|2024-08-10 08:13:50|15162|15082|15160.92|15080.92|15162.1|15082.1|15160.89|15080.89|9
1723277640000|2024-08-10 08:14:00|15160.93|15080.93|15160.97|15080.97|15161.14|15081.14|15160.93|15080.93|9
1723277650000|2024-08-10 08:14:10|15160.93|15080.93|15160.64|15080.64|15160.93|15080.93|15160.45|15080.45|7
1723277660000|2024-08-10 08:14:20|15160.67|15080.67|15160.6|15080.6|15161.11|15081.11|15160.03|15080.03|10
1723277670000|2024-08-10 08:14:30|15160.54|15080.54|15160.99|15080.99|15160.99|15080.99|15160.54|15080.54|9
1723277680000|2024-08-10 08:14:40|15161.09|15081.09|15161.58|15081.58|15161.58|15081.58|15161.09|15081.09|10
1723277690000|2024-08-10 08:14:50|15161.6|15081.6|15163.14|15083.14|15163.14|15083.14|15161.3|15081.3|9
1723277700000|2024-08-10 08:15:00|15163.23|15083.23|15162.35|15082.35|15163.4|15083.4|15162.35|15082.35|9
1723277710000|2024-08-10 08:15:10|15162.08|15082.08|15161.34|15081.34|15162.08|15082.08|15161.3|15081.3|10
1723277720000|2024-08-10 08:15:20|15161.38|15081.38|15160.47|15080.47|15161.38|15081.38|15160.47|15080.47|7
1723277730000|2024-08-10 08:15:30|15160.13|15080.13|15157.38|15077.38|15160.13|15080.13|15157.38|15077.38|10
1723277740000|2024-08-10 08:15:40|15157.2|15077.2|15157.32|15077.32|15157.32|15077.32|15156.84|15076.84|9
1723277750000|2024-08-10 08:15:50|15157.25|15077.25|15157.37|15077.37|15158.11|15078.11|15157.25|15077.25|10
1723277760000|2024-08-10 08:16:00|15157.43|15077.43|15156.24|15076.24|15157.51|15077.51|15156.22|15076.22|10
1723277770000|2024-08-10 08:16:10|15156.01|15076.01|15154.8|15074.8|15156.03|15076.03|15154.8|15074.8|9
1723277780000|2024-08-10 08:16:20|15154.56|15074.56|15154.78|15074.78|15155.14|15075.14|15153.93|15073.93|9
1723277790000|2024-08-10 08:16:30|15154.72|15074.72|15153.71|15073.71|15154.77|15074.77|15153.71|15073.71|9
1723277800000|2024-08-10 08:16:40|15153.67|15073.67|15153.39|15073.39|15154.05|15074.05|15153.39|15073.39|10
1723277810000|2024-08-10 08:16:50|15153.31|15073.31|15153.77|15073.77|15153.77|15073.77|15153.21|15073.21|9
1723277820000|2024-08-10 08:17:00|15153.76|15073.76|15152.15|15072.15|15153.76|15073.76|15151.92|15071.92|10
1723277830000|2024-08-10 08:17:10|15152.16|15072.16|15152.21|15072.21|15152.39|15072.39|15152.16|15072.16|9
1723277840000|2024-08-10 08:17:20|15152.3|15072.3|15154.87|15074.87|15155.06|15075.06|15151.76|15071.76|10
1723277850000|2024-08-10 08:17:30|15154.74|15074.74|15152.46|15072.46|15154.74|15074.74|15152.39|15072.39|9
1723277860000|2024-08-10 08:17:40|15152.45|15072.45|15152.71|15072.71|15152.71|15072.71|15152.08|15072.08|8
1723277870000|2024-08-10 08:17:50|15152.32|15072.32|15150.55|15070.55|15152.32|15072.32|15150.55|15070.55|10
1723277880000|2024-08-10 08:18:00|15150.59|15070.59|15149.99|15069.99|15150.82|15070.82|15149.99|15069.99|9
1723277890000|2024-08-10 08:18:10|15149.78|15069.78|15153.19|15073.19|15153.19|15073.19|15149.53|15069.53|10
1723277900000|2024-08-10 08:18:20|15153.09|15073.09|15153.78|15073.78|15153.94|15073.94|15153.09|15073.09|10
1723277910000|2024-08-10 08:18:30|15153.74|15073.74|15148.87|15068.87|15153.91|15073.91|15148.55|15068.55|9
1723277920000|2024-08-10 08:18:40|15148.74|15068.74|15146.51|15066.51|15148.74|15068.74|15146.51|15066.51|10
1723277930000|2024-08-10 08:18:50|15146.45|15066.45|15146.3|15066.3|15146.57|15066.57|15146.1|15066.1|10
1723277940000|2024-08-10 08:19:00|15146.25|15066.25|15148.96|15068.96|15149.13|15069.13|15146.1|15066.1|10
1723277950000|2024-08-10 08:19:10|15149.13|15069.13|15152.31|15072.31|15152.31|15072.31|15149.13|15069.13|10
1723277960000|2024-08-10 08:19:20|15152.01|15072.01|15153.6|15073.6|15153.67|15073.67|15151.94|15071.94|10
1723277970000|2024-08-10 08:19:30|15153.53|15073.53|15155.77|15075.77|15155.77|15075.77|15153.53|15073.53|10
1723277980000|2024-08-10 08:19:40|15155.33|15075.33|15154.82|15074.82|15155.52|15075.52|15154.78|15074.78|10
1723277990000|2024-08-10 08:19:50|15154.76|15074.76|15154.32|15074.32|15154.76|15074.76|15154.16|15074.16|10
1723278000000|2024-08-10 08:20:00|15154.82|15074.82|15155.52|15075.52|15156.11|15076.11|15154.63|15074.63|10
1723278010000|2024-08-10 08:20:10|15155.28|15075.28|15155|15075|15155.28|15075.28|15154.87|15074.87|10
1723278020000|2024-08-10 08:20:20|15154.97|15074.97|15156.42|15076.42|15156.71|15076.71|15154.95|15074.95|9
1723278030000|2024-08-10 08:20:30|15155.94|15075.94|15154.47|15074.47|15155.94|15075.94|15154.47|15074.47|10
1723278040000|2024-08-10 08:20:40|15154.29|15074.29|15152.44|15072.44|15154.29|15074.29|15151.66|15071.66|10
1723278050000|2024-08-10 08:20:50|15152.56|15072.56|15152.46|15072.46|15152.56|15072.56|15152.17|15072.17|9
1723278060000|2024-08-10 08:21:00|15152.5|15072.5|15153.83|15073.83|15153.83|15073.83|15152.5|15072.5|9
1723278070000|2024-08-10 08:21:10|15153.93|15073.93|15153.71|15073.71|15153.93|15073.93|15153.71|15073.71|8
1723278080000|2024-08-10 08:21:20|15153.72|15073.72|15154.53|15074.53|15154.53|15074.53|15153.72|15073.72|9
1723278090000|2024-08-10 08:21:30|15154.58|15074.58|15154.4|15074.4|15154.58|15074.58|15154.28|15074.28|10
1723278100000|2024-08-10 08:21:40|15154.35|15074.35|15154.23|15074.23|15154.35|15074.35|15154.04|15074.04|9
1723278110000|2024-08-10 08:21:50|15154.19|15074.19|15157.19|15077.19|15157.19|15077.19|15154.12|15074.12|9
1723278120000|2024-08-10 08:22:00|15157.23|15077.23|15158.59|15078.59|15158.59|15078.59|15157.23|15077.23|8
1723278130000|2024-08-10 08:22:10|15158.6|15078.6|15161.04|15081.04|15161.04|15081.04|15158.58|15078.58|9
1723278140000|2024-08-10 08:22:20|15161.18|15081.18|15161.05|15081.05|15161.18|15081.18|15160.95|15080.95|8
1723278150000|2024-08-10 08:22:30|15161.33|15081.33|15164.01|15084.01|15164.01|15084.01|15161.33|15081.33|10
1723278160000|2024-08-10 08:22:40|15164.16|15084.16|15164.86|15084.86|15164.86|15084.86|15164.16|15084.16|10
1723278170000|2024-08-10 08:22:50|15165.03|15085.03|15164.03|15084.03|15165.03|15085.03|15164.03|15084.03|9
1723278180000|2024-08-10 08:23:00|15163.64|15083.64|15163.18|15083.18|15163.64|15083.64|15162.84|15082.84|10
1723278190000|2024-08-10 08:23:10|15162.33|15082.33|15162.42|15082.42|15162.42|15082.42|15161.72|15081.72|10
1723278200000|2024-08-10 08:23:20|15161.99|15081.99|15162.71|15082.71|15162.71|15082.71|15161.99|15081.99|10
1723278210000|2024-08-10 08:23:30|15162.68|15082.68|15163.31|15083.31|15163.31|15083.31|15162.68|15082.68|10
1723278220000|2024-08-10 08:23:40|15163.3|15083.3|15163.7|15083.7|15163.78|15083.78|15163.3|15083.3|10
1723278230000|2024-08-10 08:23:50|15163.76|15083.76|15163.81|15083.81|15164.16|15084.16|15163.73|15083.73|10
1723278240000|2024-08-10 08:24:00|15163.84|15083.84|15163.72|15083.72|15164.26|15084.26|15163.72|15083.72|8
1723278250000|2024-08-10 08:24:10|15162.94|15082.94|15161.16|15081.16|15162.94|15082.94|15160.84|15080.84|9
1723278260000|2024-08-10 08:24:20|15161.17|15081.17|15162.43|15082.43|15162.61|15082.61|15161.16|15081.16|10
1723278270000|2024-08-10 08:24:30|15162.42|15082.42|15162.03|15082.03|15162.52|15082.52|15162.03|15082.03|10
1723278280000|2024-08-10 08:24:40|15161.82|15081.82|15159.68|15079.68|15161.82|15081.82|15159.68|15079.68|10
1723278290000|2024-08-10 08:24:50|15159.69|15079.69|15159.2|15079.2|15159.69|15079.69|15159.2|15079.2|10
1723278300000|2024-08-10 08:25:00|15159.1|15079.1|15158.06|15078.06|15159.1|15079.1|15158|15078|10
1723278310000|2024-08-10 08:25:10|15158.25|15078.25|15158.43|15078.43|15158.54|15078.54|15158.25|15078.25|10
1723278320000|2024-08-10 08:25:20|15158.32|15078.32|15156.83|15076.83|15158.34|15078.34|15156.6|15076.6|10
1723278330000|2024-08-10 08:25:30|15157.02|15077.02|15157.2|15077.2|15157.2|15077.2|15157.02|15077.02|9
1723278340000|2024-08-10 08:25:40|15157.77|15077.77|15159.48|15079.48|15159.58|15079.58|15157.77|15077.77|10
1723278350000|2024-08-10 08:25:50|15159.52|15079.52|15160.67|15080.67|15160.67|15080.67|15159.52|15079.52|9
1723278360000|2024-08-10 08:26:00|15160.65|15080.65|15161.43|15081.43|15161.65|15081.65|15160.45|15080.45|10
1723278370000|2024-08-10 08:26:10|15161.42|15081.42|15160.14|15080.14|15161.63|15081.63|15160.13|15080.13|10
1723278380000|2024-08-10 08:26:20|15159.95|15079.95|15157.8|15077.8|15159.95|15079.95|15157.8|15077.8|10
1723278390000|2024-08-10 08:26:30|15157.84|15077.84|15157.15|15077.15|15157.84|15077.84|15157.15|15077.15|9
1723278400000|2024-08-10 08:26:40|15157.08|15077.08|15155.61|15075.61|15157.27|15077.27|15155.61|15075.61|10
1723278410000|2024-08-10 08:26:50|15155.51|15075.51|15154.85|15074.85|15155.51|15075.51|15154.72|15074.72|10
1723278420000|2024-08-10 08:27:00|15154.26|15074.26|15154.43|15074.43|15154.43|15074.43|15153.75|15073.75|10
1723278430000|2024-08-10 08:27:10|15154.72|15074.72|15155.33|15075.33|15155.36|15075.36|15154.68|15074.68|10
1723278440000|2024-08-10 08:27:20|15155.34|15075.34|15154.59|15074.59|15155.36|15075.36|15154.59|15074.59|10
1723278450000|2024-08-10 08:27:30|15154.36|15074.36|15154.42|15074.42|15154.49|15074.49|15154.34|15074.34|10
1723278460000|2024-08-10 08:27:40|15154.45|15074.45|15155.01|15075.01|15155.03|15075.03|15154.45|15074.45|10
1723278470000|2024-08-10 08:27:50|15155.11|15075.11|15155.24|15075.24|15155.24|15075.24|15154.78|15074.78|10
1723278480000|2024-08-10 08:28:00|15155.25|15075.25|15155.35|15075.35|15155.35|15075.35|15155.24|15075.24|9
1723278490000|2024-08-10 08:28:10|15155.39|15075.39|15155.25|15075.25|15155.55|15075.55|15155.25|15075.25|9
1723278500000|2024-08-10 08:28:20|15155.32|15075.32|15156.09|15076.09|15156.09|15076.09|15155.32|15075.32|10
1723278510000|2024-08-10 08:28:30|15156.13|15076.13|15159.07|15079.07|15159.18|15079.18|15156.1|15076.1|10
1723278520000|2024-08-10 08:28:40|15159.15|15079.15|15159.18|15079.18|15159.45|15079.45|15159.15|15079.15|9
1723278530000|2024-08-10 08:28:50|15159.52|15079.52|15159.91|15079.91|15159.98|15079.98|15159.52|15079.52|7
1723278540000|2024-08-10 08:29:00|15159.82|15079.82|15159.14|15079.14|15159.82|15079.82|15159.14|15079.14|10
1723278550000|2024-08-10 08:29:10|15159.26|15079.26|15160.95|15080.95|15160.95|15080.95|15159.26|15079.26|9
1723278560000|2024-08-10 08:29:20|15161.08|15081.08|15161.91|15081.91|15161.91|15081.91|15160.97|15080.97|9
1723278570000|2024-08-10 08:29:30|15162.39|15082.39|15165.32|15085.32|15165.51|15085.51|15162.39|15082.39|10
1723278580000|2024-08-10 08:29:40|15164.99|15084.99|15167.35|15087.35|15167.35|15087.35|15164.99|15084.99|10
1723278590000|2024-08-10 08:29:50|15167.36|15087.36|15167.42|15087.42|15167.43|15087.43|15167.34|15087.34|8
1723278600000|2024-08-10 08:30:00|15167.44|15087.44|15169.7|15089.7|15169.7|15089.7|15167.44|15087.44|10
1723278610000|2024-08-10 08:30:10|15170.34|15090.34|15170.03|15090.03|15170.35|15090.35|15169.9|15089.9|10
1723278620000|2024-08-10 08:30:20|15169.67|15089.67|15172.59|15092.59|15173.28|15093.28|15169.67|15089.67|10
1723278630000|2024-08-10 08:30:30|15172.63|15092.63|15172.61|15092.61|15172.83|15092.83|15172.56|15092.56|8
1723278640000|2024-08-10 08:30:40|15172.65|15092.65|15173.05|15093.05|15173.06|15093.06|15172.65|15092.65|8
1723278650000|2024-08-10 08:30:50|15172.97|15092.97|15172.47|15092.47|15172.97|15092.97|15172.47|15092.47|10
1723278660000|2024-08-10 08:31:00|15172.5|15092.5|15171.94|15091.94|15172.5|15092.5|15171.94|15091.94|10
1723278670000|2024-08-10 08:31:10|15171.19|15091.19|15170.6|15090.6|15172.08|15092.08|15170.6|15090.6|9
1723278680000|2024-08-10 08:31:20|15170.39|15090.39|15170.39|15090.39|15170.39|15090.39|15170.39|15090.39|1
1723278690000|2024-08-10 08:31:30|15167.26|15087.26|15167.26|15087.26|15167.93|15087.93|15167.09|15087.09|9
1723278700000|2024-08-10 08:31:40|15166.93|15086.93|15166.5|15086.5|15166.93|15086.93|15165.04|15085.04|10
1723278710000|2024-08-10 08:31:50|15166.58|15086.58|15166.96|15086.96|15166.96|15086.96|15165.81|15085.81|10
1723278720000|2024-08-10 08:32:00|15167.25|15087.25|15166.86|15086.86|15167.6|15087.6|15166.86|15086.86|9
1723278730000|2024-08-10 08:32:10|15166.96|15086.96|15161.76|15081.76|15166.96|15086.96|15161.57|15081.57|9
1723278740000|2024-08-10 08:32:20|15161.78|15081.78|15161.82|15081.82|15162.21|15082.21|15161.66|15081.66|10
1723278750000|2024-08-10 08:32:30|15161.9|15081.9|15161.03|15081.03|15161.9|15081.9|15160.81|15080.81|9
1723278760000|2024-08-10 08:32:40|15161.01|15081.01|15162.15|15082.15|15162.21|15082.21|15161.01|15081.01|9
1723278770000|2024-08-10 08:32:50|15162.21|15082.21|15162.65|15082.65|15162.95|15082.95|15162.21|15082.21|10
1723278780000|2024-08-10 08:33:00|15162.68|15082.68|15163.95|15083.95|15164.18|15084.18|15162.68|15082.68|9
1723278790000|2024-08-10 08:33:10|15163.31|15083.31|15162.03|15082.03|15163.31|15083.31|15162.03|15082.03|9
1723278800000|2024-08-10 08:33:20|15161.79|15081.79|15161.11|15081.11|15161.79|15081.79|15160.65|15080.65|10
1723278810000|2024-08-10 08:33:30|15161.8|15081.8|15163.31|15083.31|15163.31|15083.31|15161.8|15081.8|10
1723278820000|2024-08-10 08:33:40|15163.35|15083.35|15163.39|15083.39|15163.45|15083.45|15163.2|15083.2|8
1723278830000|2024-08-10 08:33:50|15163.36|15083.36|15164.29|15084.29|15164.29|15084.29|15163.3|15083.3|10
1723278840000|2024-08-10 08:34:00|15164.34|15084.34|15164.89|15084.89|15164.89|15084.89|15164.22|15084.22|10
1723278850000|2024-08-10 08:34:10|15164.86|15084.86|15164.67|15084.67|15165.13|15085.13|15164.3|15084.3|10
1723278860000|2024-08-10 08:34:20|15164.5|15084.5|15162.5|15082.5|15164.5|15084.5|15162.5|15082.5|10
1723278870000|2024-08-10 08:34:30|15162.38|15082.38|15161.99|15081.99|15162.61|15082.61|15161.99|15081.99|8
1723278880000|2024-08-10 08:34:40|15161.72|15081.72|15161.2|15081.2|15161.75|15081.75|15161.17|15081.17|10
1723278890000|2024-08-10 08:34:50|15160.99|15080.99|15161.15|15081.15|15161.15|15081.15|15160.74|15080.74|9
1723278900000|2024-08-10 08:35:00|15161.14|15081.14|15161.23|15081.23|15161.4|15081.4|15160.98|15080.98|10
1723278910000|2024-08-10 08:35:10|15161.21|15081.21|15159.75|15079.75|15161.21|15081.21|15159.75|15079.75|9
1723278920000|2024-08-10 08:35:20|15158.64|15078.64|15156.23|15076.23|15158.74|15078.74|15156.2|15076.2|10
1723278930000|2024-08-10 08:35:30|15156.2|15076.2|15155.3|15075.3|15159.52|15079.52|15155.3|15075.3|9
1723278940000|2024-08-10 08:35:40|15155.05|15075.05|15153.83|15073.83|15155.05|15075.05|15153.8|15073.8|10
1723278950000|2024-08-10 08:35:50|15153.87|15073.87|15150.65|15070.65|15153.87|15073.87|15150.65|15070.65|10
1723278960000|2024-08-10 08:36:00|15150.57|15070.57|15148.81|15068.81|15150.71|15070.71|15148.81|15068.81|10
1723278970000|2024-08-10 08:36:10|15148.6|15068.6|15147.34|15067.34|15148.96|15068.96|15147.34|15067.34|10
1723278980000|2024-08-10 08:36:20|15147.31|15067.31|15146.68|15066.68|15147.46|15067.46|15146.68|15066.68|10
1723278990000|2024-08-10 08:36:30|15146.48|15066.48|15144.51|15064.51|15146.56|15066.56|15144.51|15064.51|9
1723279000000|2024-08-10 08:36:40|15144.45|15064.45|15144.91|15064.91|15145.08|15065.08|15144.45|15064.45|10
1723279010000|2024-08-10 08:36:50|15144.82|15064.82|15144.53|15064.53|15144.82|15064.82|15144.48|15064.48|9
1723279020000|2024-08-10 08:37:00|15144.51|15064.51|15145.19|15065.19|15145.37|15065.37|15144.51|15064.51|10
1723279030000|2024-08-10 08:37:10|15144.8|15064.8|15144.75|15064.75|15145.16|15065.16|15144.64|15064.64|10
1723279040000|2024-08-10 08:37:20|15144.71|15064.71|15143.28|15063.28|15144.71|15064.71|15143.28|15063.28|9
1723279050000|2024-08-10 08:37:30|15143.57|15063.57|15143.48|15063.48|15143.76|15063.76|15143.48|15063.48|10
1723279060000|2024-08-10 08:37:40|15143.17|15063.17|15143.24|15063.24|15143.32|15063.32|15143.13|15063.13|9
1723279070000|2024-08-10 08:37:50|15143.4|15063.4|15144.38|15064.38|15144.99|15064.99|15143.32|15063.32|8
1723279080000|2024-08-10 08:38:00|15143.97|15063.97|15143.47|15063.47|15143.97|15063.97|15143.43|15063.43|6
1723279090000|2024-08-10 08:38:10|15143.09|15063.09|15141.99|15061.99|15143.09|15063.09|15141.99|15061.99|9
1723279100000|2024-08-10 08:38:20|15142.3|15062.3|15140.34|15060.34|15142.7|15062.7|15140.34|15060.34|10
1723279110000|2024-08-10 08:38:30|15140.47|15060.47|15140.61|15060.61|15140.68|15060.68|15140.47|15060.47|10
1723279120000|2024-08-10 08:38:40|15140.36|15060.36|15140.36|15060.36|15140.4|15060.4|15140.19|15060.19|10
1723279130000|2024-08-10 08:38:50|15140.4|15060.4|15140.71|15060.71|15140.71|15060.71|15140.4|15060.4|8
1723279140000|2024-08-10 08:39:00|15140.76|15060.76|15140.89|15060.89|15141.04|15061.04|15140.49|15060.49|8
1723279150000|2024-08-10 08:39:10|15140.83|15060.83|15140.95|15060.95|15140.95|15060.95|15140.31|15060.31|10
1723279160000|2024-08-10 08:39:20|15140.93|15060.93|15139.3|15059.3|15140.97|15060.97|15139.3|15059.3|10
1723279170000|2024-08-10 08:39:30|15139.12|15059.12|15135.04|15055.04|15139.12|15059.12|15135.04|15055.04|10
1723279180000|2024-08-10 08:39:40|15134.94|15054.94|15134.7|15054.7|15135.2|15055.2|15134.64|15054.64|9
1723279190000|2024-08-10 08:39:50|15134.85|15054.85|15136.86|15056.86|15136.86|15056.86|15134.85|15054.85|10
1723279200000|2024-08-10 08:40:00|15136.4|15056.4|15137.67|15057.67|15137.67|15057.67|15136.4|15056.4|10
1723279210000|2024-08-10 08:40:10|15137.69|15057.69|15137.11|15057.11|15138.03|15058.03|15137.08|15057.08|8
1723279220000|2024-08-10 08:40:20|15137.07|15057.07|15136.7|15056.7|15137.16|15057.16|15136.7|15056.7|9
1723279230000|2024-08-10 08:40:30|15136.69|15056.69|15136.28|15056.28|15136.69|15056.69|15136.15|15056.15|9
1723279240000|2024-08-10 08:40:40|15135.73|15055.73|15135.62|15055.62|15135.73|15055.73|15135.46|15055.46|10
1723279250000|2024-08-10 08:40:50|15135.59|15055.59|15135.71|15055.71|15136.01|15056.01|15135.59|15055.59|8
1723279260000|2024-08-10 08:41:00|15135.72|15055.72|15135.58|15055.58|15135.88|15055.88|15135.47|15055.47|7
1723279270000|2024-08-10 08:41:10|15135.53|15055.53|15134.55|15054.55|15136.53|15056.53|15134.55|15054.55|10
1723279280000|2024-08-10 08:41:20|15135.02|15055.02|15135.55|15055.55|15135.55|15055.55|15134.57|15054.57|10
1723279290000|2024-08-10 08:41:30|15136.13|15056.13|15136.83|15056.83|15136.83|15056.83|15136.02|15056.02|9
1723279300000|2024-08-10 08:41:40|15136.81|15056.81|15136.1|15056.1|15136.81|15056.81|15136.1|15056.1|9
1723279310000|2024-08-10 08:41:50|15135.39|15055.39|15137.49|15057.49|15137.49|15057.49|15135.39|15055.39|10
1723279320000|2024-08-10 08:42:00|15138.32|15058.32|15138.21|15058.21|15138.32|15058.32|15137.79|15057.79|10
1723279330000|2024-08-10 08:42:10|15137.92|15057.92|15137.38|15057.38|15137.92|15057.92|15137.38|15057.38|10
1723279340000|2024-08-10 08:42:20|15137.29|15057.29|15137.5|15057.5|15137.5|15057.5|15137.2|15057.2|10
1723279350000|2024-08-10 08:42:30|15137.99|15057.99|15138.98|15058.98|15139|15059|15137.84|15057.84|10
1723279360000|2024-08-10 08:42:40|15139.03|15059.03|15138.4|15058.4|15139.03|15059.03|15137.95|15057.95|10
1723279370000|2024-08-10 08:42:50|15138.41|15058.41|15138.48|15058.48|15138.49|15058.49|15138.34|15058.34|10
1723279380000|2024-08-10 08:43:00|15138.51|15058.51|15140.68|15060.68|15140.77|15060.77|15138.51|15058.51|10
1723279390000|2024-08-10 08:43:10|15140.69|15060.69|15140.17|15060.17|15140.69|15060.69|15139.38|15059.38|10
1723279400000|2024-08-10 08:43:20|15140.22|15060.22|15140.09|15060.09|15140.64|15060.64|15140.09|15060.09|9
1723279410000|2024-08-10 08:43:30|15139.82|15059.82|15139.83|15059.83|15139.91|15059.91|15139.55|15059.55|10
1723279420000|2024-08-10 08:43:40|15140.99|15060.99|15142.33|15062.33|15142.33|15062.33|15140.99|15060.99|8
1723279430000|2024-08-10 08:43:50|15142.09|15062.09|15142.53|15062.53|15142.53|15062.53|15142.09|15062.09|10
1723279440000|2024-08-10 08:44:00|15142.6|15062.6|15143.27|15063.27|15143.28|15063.28|15142.6|15062.6|10
1723279450000|2024-08-10 08:44:10|15143.11|15063.11|15144.17|15064.17|15144.17|15064.17|15142.99|15062.99|10
1723279460000|2024-08-10 08:44:20|15144.16|15064.16|15144.7|15064.7|15144.7|15064.7|15143.94|15063.94|10
1723279470000|2024-08-10 08:44:30|15144.78|15064.78|15146.2|15066.2|15146.2|15066.2|15144.53|15064.53|10
1723279480000|2024-08-10 08:44:40|15146.29|15066.29|15147.21|15067.21|15147.21|15067.21|15146.29|15066.29|9
1723279490000|2024-08-10 08:44:50|15147.44|15067.44|15146.98|15066.98|15147.75|15067.75|15146.98|15066.98|9
1723279500000|2024-08-10 08:45:00|15146.79|15066.79|15146.73|15066.73|15147.03|15067.03|15145.71|15065.71|8
1723279510000|2024-08-10 08:45:10|15146.76|15066.76|15148.33|15068.33|15148.33|15068.33|15146.76|15066.76|9
1723279520000|2024-08-10 08:45:20|15148.53|15068.53|15149.33|15069.33|15149.33|15069.33|15148.53|15068.53|9
1723279530000|2024-08-10 08:45:30|15149.14|15069.14|15150.49|15070.49|15150.7|15070.7|15149.14|15069.14|10
1723279540000|2024-08-10 08:45:40|15150.23|15070.23|15150.28|15070.28|15150.56|15070.56|15150.23|15070.23|10
1723279550000|2024-08-10 08:45:50|15150.56|15070.56|15152.4|15072.4|15152.4|15072.4|15150.56|15070.56|10
1723279560000|2024-08-10 08:46:00|15152.53|15072.53|15156.8|15076.8|15156.8|15076.8|15152.53|15072.53|10
1723279570000|2024-08-10 08:46:10|15157.07|15077.07|15157.23|15077.23|15157.65|15077.65|15156.96|15076.96|9
1723279580000|2024-08-10 08:46:20|15157.33|15077.33|15157.69|15077.69|15157.69|15077.69|15157.25|15077.25|9
1723279590000|2024-08-10 08:46:30|15157.61|15077.61|15159.21|15079.21|15159.21|15079.21|15157.61|15077.61|10
1723279600000|2024-08-10 08:46:40|15159.31|15079.31|15159.76|15079.76|15159.79|15079.79|15159.31|15079.31|8
1723279610000|2024-08-10 08:46:50|15159.77|15079.77|15159.82|15079.82|15160.12|15080.12|15159.52|15079.52|9
1723279620000|2024-08-10 08:47:00|15160.14|15080.14|15160.31|15080.31|15160.57|15080.57|15160.14|15080.14|10
1723279630000|2024-08-10 08:47:10|15160.39|15080.39|15160.18|15080.18|15160.45|15080.45|15160.11|15080.11|10
1723279640000|2024-08-10 08:47:20|15160.09|15080.09|15160.79|15080.79|15160.79|15080.79|15159.78|15079.78|10
1723279650000|2024-08-10 08:47:30|15164.69|15084.69|15165.21|15085.21|15165.4|15085.4|15164.69|15084.69|8
1723279660000|2024-08-10 08:47:40|15165.32|15085.32|15167.09|15087.09|15167.09|15087.09|15165.09|15085.09|10
1723279670000|2024-08-10 08:47:50|15167.61|15087.61|15167.71|15087.71|15167.95|15087.95|15167.37|15087.37|10
1723279680000|2024-08-10 08:48:00|15167.83|15087.83|15170.48|15090.48|15170.48|15090.48|15167.83|15087.83|10
1723279690000|2024-08-10 08:48:10|15170.53|15090.53|15170.61|15090.61|15170.77|15090.77|15170.53|15090.53|10
1723279700000|2024-08-10 08:48:20|15170.53|15090.53|15170.29|15090.29|15170.58|15090.58|15170.29|15090.29|9
1723279710000|2024-08-10 08:48:30|15170.91|15090.91|15169.41|15089.41|15170.93|15090.93|15169.41|15089.41|10
1723279720000|2024-08-10 08:48:40|15169.38|15089.38|15170.9|15090.9|15170.92|15090.92|15169.38|15089.38|10
1723279730000|2024-08-10 08:48:50|15171.09|15091.09|15172.18|15092.18|15172.23|15092.23|15171.09|15091.09|8
1723279740000|2024-08-10 08:49:00|15172.12|15092.12|15172.86|15092.86|15172.86|15092.86|15172.05|15092.05|10
1723279750000|2024-08-10 08:49:10|15172.8|15092.8|15174.18|15094.18|15174.18|15094.18|15172.75|15092.75|10
1723279760000|2024-08-10 08:49:20|15174.21|15094.21|15172.49|15092.49|15174.44|15094.44|15172.49|15092.49|10
1723279770000|2024-08-10 08:49:30|15171.65|15091.65|15169.91|15089.91|15171.99|15091.99|15169.91|15089.91|10
1723279780000|2024-08-10 08:49:40|15169.48|15089.48|15165.65|15085.65|15169.48|15089.48|15165.65|15085.65|9
1723279790000|2024-08-10 08:49:50|15165.61|15085.61|15162.34|15082.34|15165.61|15085.61|15162.34|15082.34|10
1723279800000|2024-08-10 08:50:00|15162.16|15082.16|15162.55|15082.55|15162.55|15082.55|15162.06|15082.06|10
1723279810000|2024-08-10 08:50:10|15162.61|15082.61|15162.95|15082.95|15163.12|15083.12|15162.61|15082.61|8
1723279820000|2024-08-10 08:50:20|15162.96|15082.96|15164.47|15084.47|15164.53|15084.53|15162.81|15082.81|9
1723279830000|2024-08-10 08:50:30|15164.6|15084.6|15165.85|15085.85|15165.85|15085.85|15164.6|15084.6|9
1723279840000|2024-08-10 08:50:40|15166.01|15086.01|15166.31|15086.31|15166.5|15086.5|15165.93|15085.93|10
1723279850000|2024-08-10 08:50:50|15166.35|15086.35|15166.09|15086.09|15166.35|15086.35|15165.9|15085.9|10
1723279860000|2024-08-10 08:51:00|15166.16|15086.16|15165.29|15085.29|15166.28|15086.28|15165.29|15085.29|10
1723279870000|2024-08-10 08:51:10|15165.2|15085.2|15164.1|15084.1|15165.2|15085.2|15163.37|15083.37|10
1723279880000|2024-08-10 08:51:20|15163.68|15083.68|15163.5|15083.5|15163.87|15083.87|15163.46|15083.46|10
1723279890000|2024-08-10 08:51:30|15163.72|15083.72|15163.17|15083.17|15164.81|15084.81|15163.17|15083.17|10
1723279900000|2024-08-10 08:51:40|15164.06|15084.06|15166.64|15086.64|15166.64|15086.64|15164.06|15084.06|10
1723279910000|2024-08-10 08:51:50|15166.65|15086.65|15168.16|15088.16|15168.16|15088.16|15166.62|15086.62|9
1723279920000|2024-08-10 08:52:00|15167.95|15087.95|15171.34|15091.34|15171.34|15091.34|15167.81|15087.81|10
1723279930000|2024-08-10 08:52:10|15172.6|15092.6|15172.5|15092.5|15172.66|15092.66|15172.23|15092.23|10
1723279940000|2024-08-10 08:52:20|15173.14|15093.14|15171.83|15091.83|15173.14|15093.14|15171.82|15091.82|10
1723279950000|2024-08-10 08:52:30|15170.97|15090.97|15171.75|15091.75|15172.11|15092.11|15170.23|15090.23|10
1723279960000|2024-08-10 08:52:40|15171.65|15091.65|15169.91|15089.91|15171.68|15091.68|15169.91|15089.91|9
1723279970000|2024-08-10 08:52:50|15170.12|15090.12|15170.14|15090.14|15170.33|15090.33|15169.98|15089.98|9
1723279980000|2024-08-10 08:53:00|15170.02|15090.02|15170.76|15090.76|15170.99|15090.99|15169.19|15089.19|10
1723279990000|2024-08-10 08:53:10|15170.45|15090.45|15171.08|15091.08|15171.08|15091.08|15170.19|15090.19|9
1723280000000|2024-08-10 08:53:20|15171|15091|15172.41|15092.41|15172.41|15092.41|15171|15091|9
1723280010000|2024-08-10 08:53:30|15172.51|15092.51|15172.22|15092.22|15172.51|15092.51|15171.89|15091.89|10
1723280020000|2024-08-10 08:53:40|15172.32|15092.32|15173.05|15093.05|15173.05|15093.05|15172.31|15092.31|9
1723280030000|2024-08-10 08:53:50|15173.22|15093.22|15174.02|15094.02|15174.18|15094.18|15173.22|15093.22|8
1723280040000|2024-08-10 08:54:00|15174.09|15094.09|15173.03|15093.03|15174.09|15094.09|15172.97|15092.97|10
1723280050000|2024-08-10 08:54:10|15172.98|15092.98|15170.47|15090.47|15172.98|15092.98|15170.31|15090.31|10
1723280060000|2024-08-10 08:54:20|15170.33|15090.33|15168.46|15088.46|15170.33|15090.33|15168.46|15088.46|10
1723280070000|2024-08-10 08:54:30|15168.45|15088.45|15167.09|15087.09|15168.63|15088.63|15167.09|15087.09|10
1723280080000|2024-08-10 08:54:40|15167.06|15087.06|15163.89|15083.89|15167.06|15087.06|15163.89|15083.89|10
1723280090000|2024-08-10 08:54:50|15163.3|15083.3|15163.55|15083.55|15163.63|15083.63|15163.11|15083.11|10
1723280100000|2024-08-10 08:55:00|15162.54|15082.54|15162.64|15082.64|15162.74|15082.74|15161.86|15081.86|10
1723280110000|2024-08-10 08:55:10|15162.4|15082.4|15161.35|15081.35|15162.4|15082.4|15161.35|15081.35|8
1723280120000|2024-08-10 08:55:20|15161.16|15081.16|15161.09|15081.09|15161.94|15081.94|15161.09|15081.09|10
1723280130000|2024-08-10 08:55:30|15161.05|15081.05|15161.65|15081.65|15161.65|15081.65|15161.03|15081.03|10
1723280140000|2024-08-10 08:55:40|15161.96|15081.96|15162.26|15082.26|15162.43|15082.43|15161.61|15081.61|10
1723280150000|2024-08-10 08:55:50|15162.23|15082.23|15161.34|15081.34|15162.24|15082.24|15161.34|15081.34|10
1723280160000|2024-08-10 08:56:00|15161.35|15081.35|15160.25|15080.25|15161.35|15081.35|15159.96|15079.96|10
1723280170000|2024-08-10 08:56:10|15160.19|15080.19|15162.7|15082.7|15162.7|15082.7|15160.19|15080.19|9
1723280180000|2024-08-10 08:56:20|15162.67|15082.67|15162.33|15082.33|15163.22|15083.22|15161.85|15081.85|10
1723280190000|2024-08-10 08:56:30|15161.93|15081.93|15162.37|15082.37|15162.37|15082.37|15161.86|15081.86|10
1723280200000|2024-08-10 08:56:40|15162.42|15082.42|15161.9|15081.9|15162.53|15082.53|15161.9|15081.9|9
1723280210000|2024-08-10 08:56:50|15161.86|15081.86|15161.62|15081.62|15161.86|15081.86|15161.58|15081.58|10
1723280220000|2024-08-10 08:57:00|15161.81|15081.81|15160.9|15080.9|15161.81|15081.81|15160.9|15080.9|10
1723280230000|2024-08-10 08:57:10|15159.34|15079.34|15160.59|15080.59|15160.59|15080.59|15159.15|15079.15|9
1723280240000|2024-08-10 08:57:20|15160.57|15080.57|15161.98|15081.98|15161.98|15081.98|15160.57|15080.57|10
1723280250000|2024-08-10 08:57:30|15162.14|15082.14|15162.16|15082.16|15164.22|15084.22|15162.14|15082.14|10
1723280260000|2024-08-10 08:57:40|15162.08|15082.08|15160.74|15080.74|15162.08|15082.08|15160.74|15080.74|10
1723280270000|2024-08-10 08:57:50|15160.77|15080.77|15159.58|15079.58|15160.93|15080.93|15159.35|15079.35|10
1723280280000|2024-08-10 08:58:00|15159.5|15079.5|15160.72|15080.72|15161.24|15081.24|15159.5|15079.5|9
1723280290000|2024-08-10 08:58:10|15160.76|15080.76|15161.55|15081.55|15161.55|15081.55|15160.31|15080.31|10
1723280300000|2024-08-10 08:58:20|15161.96|15081.96|15162.61|15082.61|15163.38|15083.38|15161.96|15081.96|10
1723280310000|2024-08-10 08:58:30|15162.59|15082.59|15163.93|15083.93|15163.93|15083.93|15162.28|15082.28|10
1723280320000|2024-08-10 08:58:40|15164.01|15084.01|15163.97|15083.97|15164.01|15084.01|15163.72|15083.72|9
1723280330000|2024-08-10 08:58:50|15163.85|15083.85|15160.87|15080.87|15163.85|15083.85|15160.8|15080.8|10
1723280340000|2024-08-10 08:59:00|15161.3|15081.3|15159.93|15079.93|15161.3|15081.3|15159.93|15079.93|10
1723280350000|2024-08-10 08:59:10|15160.74|15080.74|15159.62|15079.62|15162.51|15082.51|15159.62|15079.62|10
1723280360000|2024-08-10 08:59:20|15159.72|15079.72|15161.24|15081.24|15161.56|15081.56|15159.72|15079.72|10
1723280370000|2024-08-10 08:59:30|15161.15|15081.15|15161.47|15081.47|15161.91|15081.91|15161.15|15081.15|10
1723280380000|2024-08-10 08:59:40|15162.06|15082.06|15162.77|15082.77|15162.77|15082.77|15161.32|15081.32|8
1723280390000|2024-08-10 08:59:50|15162.87|15082.87|15163.15|15083.15|15163.16|15083.16|15162.79|15082.79|10
1723280400000|2024-08-10 09:00:00|15163.1|15083.1|15163.95|15083.95|15163.96|15083.96|15163.05|15083.05|10
1723280410000|2024-08-10 09:00:10|15163.92|15083.92|15168.88|15088.88|15168.88|15088.88|15163.92|15083.92|10
1723280420000|2024-08-10 09:00:20|15169.02|15089.02|15168.79|15088.79|15170.27|15090.27|15167.61|15087.61|10
1723280430000|2024-08-10 09:00:30|15166.67|15086.67|15166.6|15086.6|15167.23|15087.23|15166.6|15086.6|9
1723280440000|2024-08-10 09:00:40|15167.45|15087.45|15168.09|15088.09|15168.11|15088.11|15167.39|15087.39|10
1723280450000|2024-08-10 09:00:50|15168.07|15088.07|15172.92|15092.92|15172.92|15092.92|15168.07|15088.07|10
1723280460000|2024-08-10 09:01:00|15173.12|15093.12|15174.41|15094.41|15174.56|15094.56|15173.12|15093.12|9
1723280470000|2024-08-10 09:01:10|15174.81|15094.81|15175.3|15095.3|15175.44|15095.44|15174.81|15094.81|10
1723280480000|2024-08-10 09:01:20|15175.53|15095.53|15177.27|15097.27|15177.27|15097.27|15175.53|15095.53|10
1723280490000|2024-08-10 09:01:30|15177.25|15097.25|15178.09|15098.09|15178.09|15098.09|15177.25|15097.25|10
1723280500000|2024-08-10 09:01:40|15177.64|15097.64|15178.41|15098.41|15178.91|15098.91|15177.23|15097.23|8
1723280510000|2024-08-10 09:01:50|15178.29|15098.29|15178.32|15098.32|15178.6|15098.6|15178.24|15098.24|10
1723280520000|2024-08-10 09:02:00|15178.48|15098.48|15181.82|15101.82|15181.82|15101.82|15178.37|15098.37|10
1723280530000|2024-08-10 09:02:10|15181.65|15101.65|15182.54|15102.54|15182.67|15102.67|15181.65|15101.65|10
1723280540000|2024-08-10 09:02:20|15182.87|15102.87|15183.37|15103.37|15183.37|15103.37|15182.8|15102.8|10
1723280550000|2024-08-10 09:02:30|15183.57|15103.57|15183.63|15103.63|15183.63|15103.63|15183.28|15103.28|10
1723280560000|2024-08-10 09:02:40|15183.69|15103.69|15182.59|15102.59|15183.69|15103.69|15182.28|15102.28|10
1723280570000|2024-08-10 09:02:50|15182.9|15102.9|15183.87|15103.87|15183.98|15103.98|15182.85|15102.85|10
1723280580000|2024-08-10 09:03:00|15183.9|15103.9|15184.7|15104.7|15184.7|15104.7|15183.9|15103.9|9
1723280590000|2024-08-10 09:03:10|15184.72|15104.72|15182.82|15102.82|15184.73|15104.73|15182.82|15102.82|9
1723280600000|2024-08-10 09:03:20|15184.29|15104.29|15184.58|15104.58|15184.72|15104.72|15184.14|15104.14|10
1723280610000|2024-08-10 09:03:30|15184.59|15104.59|15184.47|15104.47|15185.71|15105.71|15184.47|15104.47|10
1723280620000|2024-08-10 09:03:40|15184.41|15104.41|15185.23|15105.23|15185.5|15105.5|15184.41|15104.41|10
1723280630000|2024-08-10 09:03:50|15185.15|15105.15|15185.78|15105.78|15185.94|15105.94|15185.15|15105.15|10
1723280640000|2024-08-10 09:04:00|15185.71|15105.71|15185.9|15105.9|15186.25|15106.25|15185.67|15105.67|10
1723280650000|2024-08-10 09:04:10|15186.51|15106.51|15187.37|15107.37|15187.97|15107.97|15186.48|15106.48|10
1723280660000|2024-08-10 09:04:20|15187.59|15107.59|15188.05|15108.05|15188.16|15108.16|15187.59|15107.59|8
1723280670000|2024-08-10 09:04:30|15188.52|15108.52|15189.14|15109.14|15189.14|15109.14|15187.38|15107.38|10
1723280680000|2024-08-10 09:04:40|15189.47|15109.47|15189.26|15109.26|15190.01|15110.01|15189.26|15109.26|10
1723280690000|2024-08-10 09:04:50|15189|15109|15188.58|15108.58|15189.07|15109.07|15188.51|15108.51|9
1723280700000|2024-08-10 09:05:00|15188.55|15108.55|15187|15107|15188.55|15108.55|15187|15107|10
1723280710000|2024-08-10 09:05:10|15186.9|15106.9|15185.35|15105.35|15186.9|15106.9|15185.35|15105.35|10
1723280720000|2024-08-10 09:05:20|15185.57|15105.57|15186.87|15106.87|15186.87|15106.87|15185.53|15105.53|9
1723280730000|2024-08-10 09:05:30|15186.93|15106.93|15187.97|15107.97|15187.97|15107.97|15186.88|15106.88|10
1723280740000|2024-08-10 09:05:40|15187.96|15107.96|15187.48|15107.48|15187.96|15107.96|15187.48|15107.48|9
1723280750000|2024-08-10 09:05:50|15187.37|15107.37|15187.27|15107.27|15187.58|15107.58|15187.24|15107.24|10
1723280760000|2024-08-10 09:06:00|15187.2|15107.2|15187.2|15107.2|15187.26|15107.26|15187.09|15107.09|10
1723280770000|2024-08-10 09:06:10|15187.18|15107.18|15188.38|15108.38|15188.38|15108.38|15187.18|15107.18|9
1723280780000|2024-08-10 09:06:20|15188.74|15108.74|15188.03|15108.03|15188.74|15108.74|15188.01|15108.01|10
1723280790000|2024-08-10 09:06:30|15188.47|15108.47|15187.5|15107.5|15188.69|15108.69|15187.2|15107.2|9
1723280800000|2024-08-10 09:06:40|15187.51|15107.51|15187.12|15107.12|15187.51|15107.51|15186.81|15106.81|10
1723280810000|2024-08-10 09:06:50|15187.23|15107.23|15185.35|15105.35|15187.43|15107.43|15185.35|15105.35|10
1723280820000|2024-08-10 09:07:00|15185.11|15105.11|15184.29|15104.29|15185.11|15105.11|15184.29|15104.29|10
1723280830000|2024-08-10 09:07:10|15183.98|15103.98|15178.82|15098.82|15183.98|15103.98|15178.82|15098.82|10
1723280840000|2024-08-10 09:07:20|15178.62|15098.62|15177.15|15097.15|15178.62|15098.62|15176.56|15096.56|10
1723280850000|2024-08-10 09:07:30|15177.01|15097.01|15176.4|15096.4|15177.24|15097.24|15176.4|15096.4|9
1723280860000|2024-08-10 09:07:40|15176.61|15096.61|15178.63|15098.63|15178.72|15098.72|15176.61|15096.61|10
1723280870000|2024-08-10 09:07:50|15178.73|15098.73|15178.82|15098.82|15178.92|15098.92|15178.52|15098.52|10
1723280880000|2024-08-10 09:08:00|15178.75|15098.75|15178.16|15098.16|15178.88|15098.88|15178.16|15098.16|10
1723280890000|2024-08-10 09:08:10|15178.2|15098.2|15177.48|15097.48|15178.53|15098.53|15177.48|15097.48|8
1723280900000|2024-08-10 09:08:20|15177.62|15097.62|15178.23|15098.23|15178.23|15098.23|15177.5|15097.5|8
1723280910000|2024-08-10 09:08:30|15178.51|15098.51|15179.11|15099.11|15179.28|15099.28|15178.51|15098.51|10
1723280920000|2024-08-10 09:08:40|15179.05|15099.05|15178.73|15098.73|15179.12|15099.12|15178.39|15098.39|10
1723280930000|2024-08-10 09:08:50|15178.84|15098.84|15177.88|15097.88|15178.84|15098.84|15177.88|15097.88|10
1723280940000|2024-08-10 09:09:00|15177.69|15097.69|15178.31|15098.31|15178.31|15098.31|15177.62|15097.62|10
1723280950000|2024-08-10 09:09:10|15178.51|15098.51|15179.51|15099.51|15179.51|15099.51|15178.51|15098.51|10
1723280960000|2024-08-10 09:09:20|15179.54|15099.54|15178.42|15098.42|15179.54|15099.54|15178.23|15098.23|10
1723280970000|2024-08-10 09:09:30|15178.83|15098.83|15177.91|15097.91|15179.03|15099.03|15177.6|15097.6|10
1723280980000|2024-08-10 09:09:40|15178.27|15098.27|15181.29|15101.29|15181.29|15101.29|15178.27|15098.27|10
1723280990000|2024-08-10 09:09:50|15181.43|15101.43|15181.13|15101.13|15181.43|15101.43|15180.97|15100.97|10
1723281000000|2024-08-10 09:10:00|15181.27|15101.27|15183.59|15103.59|15183.59|15103.59|15181.21|15101.21|9
1723281010000|2024-08-10 09:10:10|15183.83|15103.83|15183.39|15103.39|15183.83|15103.83|15183.01|15103.01|9
1723281020000|2024-08-10 09:10:20|15183.23|15103.23|15182.56|15102.56|15183.23|15103.23|15182.43|15102.43|10
1723281030000|2024-08-10 09:10:30|15182.67|15102.67|15183.12|15103.12|15183.12|15103.12|15182.5|15102.5|9
1723281040000|2024-08-10 09:10:40|15183.15|15103.15|15182.83|15102.83|15183.15|15103.15|15182.83|15102.83|9
1723281050000|2024-08-10 09:10:50|15182.73|15102.73|15179.38|15099.38|15182.73|15102.73|15179.38|15099.38|10
1723281060000|2024-08-10 09:11:00|15179.36|15099.36|15178.8|15098.8|15179.36|15099.36|15178.65|15098.65|10
1723281070000|2024-08-10 09:11:10|15178.83|15098.83|15179.3|15099.3|15179.3|15099.3|15178.83|15098.83|10
1723281080000|2024-08-10 09:11:20|15179.54|15099.54|15178.87|15098.87|15179.59|15099.59|15178.84|15098.84|7
1723281090000|2024-08-10 09:11:30|15178.77|15098.77|15180.51|15100.51|15180.68|15100.68|15178.76|15098.76|9
1723281100000|2024-08-10 09:11:40|15180.73|15100.73|15181.99|15101.99|15181.99|15101.99|15180.57|15100.57|10
1723281110000|2024-08-10 09:11:50|15182.08|15102.08|15183.96|15103.96|15183.96|15103.96|15182.02|15102.02|9
1723281120000|2024-08-10 09:12:00|15183.94|15103.94|15183.86|15103.86|15184.17|15104.17|15183.39|15103.39|10
1723281130000|2024-08-10 09:12:10|15183.79|15103.79|15183.89|15103.89|15183.91|15103.91|15183.74|15103.74|9
1723281140000|2024-08-10 09:12:20|15183.83|15103.83|15185.14|15105.14|15185.7|15105.7|15183.83|15103.83|8
1723281150000|2024-08-10 09:12:30|15185.15|15105.15|15185.03|15105.03|15185.15|15105.15|15184.41|15104.41|10
1723281160000|2024-08-10 09:12:40|15185.05|15105.05|15185.16|15105.16|15185.28|15105.28|15184.85|15104.85|10
1723281170000|2024-08-10 09:12:50|15185.47|15105.47|15186.5|15106.5|15186.58|15106.58|15185.47|15105.47|10
1723281180000|2024-08-10 09:13:00|15186.82|15106.82|15187.21|15107.21|15187.35|15107.35|15186.82|15106.82|9
1723281190000|2024-08-10 09:13:10|15187.37|15107.37|15187.63|15107.63|15187.63|15107.63|15187.37|15107.37|9
1723281200000|2024-08-10 09:13:20|15187.64|15107.64|15187.31|15107.31|15187.64|15107.64|15187.31|15107.31|10
1723281210000|2024-08-10 09:13:30|15187.37|15107.37|15186.94|15106.94|15187.39|15107.39|15186.92|15106.92|10
1723281220000|2024-08-10 09:13:40|15186.93|15106.93|15187.46|15107.46|15187.46|15107.46|15186.93|15106.93|9
1723281230000|2024-08-10 09:13:50|15187.45|15107.45|15187.83|15107.83|15187.83|15107.83|15186.81|15106.81|10
1723281240000|2024-08-10 09:14:00|15187.91|15107.91|15186.71|15106.71|15188.02|15108.02|15186.71|15106.71|10
1723281250000|2024-08-10 09:14:10|15186.67|15106.67|15186.37|15106.37|15186.67|15106.67|15186.22|15106.22|10
1723281260000|2024-08-10 09:14:20|15186.43|15106.43|15185.75|15105.75|15186.47|15106.47|15185.75|15105.75|10
1723281270000|2024-08-10 09:14:30|15185.81|15105.81|15185.05|15105.05|15185.81|15105.81|15185.05|15105.05|9
1723281280000|2024-08-10 09:14:40|15185.1|15105.1|15184.09|15104.09|15185.1|15105.1|15184.09|15104.09|9
1723281290000|2024-08-10 09:14:50|15183.94|15103.94|15183.55|15103.55|15184.01|15104.01|15183.55|15103.55|9
1723281300000|2024-08-10 09:15:00|15183.5|15103.5|15183.2|15103.2|15183.52|15103.52|15183.14|15103.14|9
1723281310000|2024-08-10 09:15:10|15183.25|15103.25|15184.41|15104.41|15184.49|15104.49|15182.97|15102.97|9
1723281320000|2024-08-10 09:15:20|15184.28|15104.28|15184.35|15104.35|15184.35|15104.35|15184.22|15104.22|10
1723281330000|2024-08-10 09:15:30|15184.64|15104.64|15185.46|15105.46|15185.46|15105.46|15184.64|15104.64|8
1723281340000|2024-08-10 09:15:40|15185.83|15105.83|15186.31|15106.31|15186.31|15106.31|15185.79|15105.79|10
1723281350000|2024-08-10 09:15:50|15187.07|15107.07|15188.11|15108.11|15188.45|15108.45|15187.07|15107.07|10
1723281360000|2024-08-10 09:16:00|15187.86|15107.86|15187.86|15107.86|15187.91|15107.91|15187.34|15107.34|9
1723281370000|2024-08-10 09:16:10|15188.13|15108.13|15188.58|15108.58|15188.58|15108.58|15187.92|15107.92|10
1723281380000|2024-08-10 09:16:20|15188.65|15108.65|15187.75|15107.75|15188.65|15108.65|15187.58|15107.58|9
1723281390000|2024-08-10 09:16:30|15187.73|15107.73|15186.63|15106.63|15187.76|15107.76|15186.62|15106.62|10
1723281400000|2024-08-10 09:16:40|15186.48|15106.48|15186.27|15106.27|15186.48|15106.48|15186.1|15106.1|8
1723281410000|2024-08-10 09:16:50|15186.04|15106.04|15185.36|15105.36|15186.04|15106.04|15185.36|15105.36|10
1723281420000|2024-08-10 09:17:00|15185.18|15105.18|15187.02|15107.02|15187.02|15107.02|15184.51|15104.51|10
1723281430000|2024-08-10 09:17:10|15186.92|15106.92|15184.48|15104.48|15187|15107|15184.48|15104.48|10
1723281440000|2024-08-10 09:17:20|15184.57|15104.57|15183.65|15103.65|15184.62|15104.62|15183.65|15103.65|10
1723281450000|2024-08-10 09:17:30|15183.46|15103.46|15183.29|15103.29|15183.53|15103.53|15182.88|15102.88|10
1723281460000|2024-08-10 09:17:40|15183.25|15103.25|15183.37|15103.37|15183.45|15103.45|15183.17|15103.17|10
1723281470000|2024-08-10 09:17:50|15183.39|15103.39|15182.89|15102.89|15183.39|15103.39|15182.66|15102.66|10
1723281480000|2024-08-10 09:18:00|15181.92|15101.92|15180.48|15100.48|15181.92|15101.92|15180.48|15100.48|10
1723281490000|2024-08-10 09:18:10|15180.37|15100.37|15179.42|15099.42|15180.44|15100.44|15179.36|15099.36|10
1723281500000|2024-08-10 09:18:20|15179.41|15099.41|15177.33|15097.33|15179.53|15099.53|15177.33|15097.33|10
1723281510000|2024-08-10 09:18:30|15177.68|15097.68|15175.97|15095.97|15177.68|15097.68|15175.97|15095.97|10
1723281520000|2024-08-10 09:18:40|15174.15|15094.15|15173.39|15093.39|15174.4|15094.4|15173.39|15093.39|8
1723281530000|2024-08-10 09:18:50|15173.41|15093.41|15173.27|15093.27|15173.41|15093.41|15173.26|15093.26|8
1723281540000|2024-08-10 09:19:00|15173.38|15093.38|15173.35|15093.35|15173.45|15093.45|15173.25|15093.25|7
1723281550000|2024-08-10 09:19:10|15173.31|15093.31|15172.95|15092.95|15173.31|15093.31|15172.95|15092.95|10
1723281560000|2024-08-10 09:19:20|15172.84|15092.84|15172.19|15092.19|15173.17|15093.17|15172.19|15092.19|9
1723281570000|2024-08-10 09:19:30|15171.93|15091.93|15171.85|15091.85|15171.93|15091.93|15171.46|15091.46|10
1723281580000|2024-08-10 09:19:40|15171.86|15091.86|15171.51|15091.51|15171.94|15091.94|15171.18|15091.18|9
1723281590000|2024-08-10 09:19:50|15171.25|15091.25|15170.57|15090.57|15171.28|15091.28|15170.57|15090.57|8
1723281600000|2024-08-10 09:20:00|15170.27|15090.27|15170.44|15090.44|15170.54|15090.54|15169.91|15089.91|10
1723281610000|2024-08-10 09:20:10|15170.32|15090.32|15171.2|15091.2|15171.2|15091.2|15170.32|15090.32|9
1723281620000|2024-08-10 09:20:20|15171.32|15091.32|15172.52|15092.52|15172.52|15092.52|15171.32|15091.32|10
1723281630000|2024-08-10 09:20:30|15172.82|15092.82|15172.22|15092.22|15173.15|15093.15|15172.22|15092.22|10
1723281640000|2024-08-10 09:20:40|15172.32|15092.32|15172.11|15092.11|15172.66|15092.66|15172.11|15092.11|9
1723281650000|2024-08-10 09:20:50|15172|15092|15172.07|15092.07|15172.07|15092.07|15171.8|15091.8|10
1723281660000|2024-08-10 09:21:00|15170.98|15090.98|15170.39|15090.39|15170.98|15090.98|15170.11|15090.11|9
1723281670000|2024-08-10 09:21:10|15170.49|15090.49|15169.69|15089.69|15170.68|15090.68|15169.69|15089.69|10
1723281680000|2024-08-10 09:21:20|15169.61|15089.61|15166.27|15086.27|15169.61|15089.61|15165.46|15085.46|9
1723281690000|2024-08-10 09:21:30|15166.77|15086.77|15165.79|15085.79|15166.77|15086.77|15165.27|15085.27|10
1723281700000|2024-08-10 09:21:40|15165.71|15085.71|15166.02|15086.02|15166.02|15086.02|15165.62|15085.62|10
1723281710000|2024-08-10 09:21:50|15166|15086|15167.22|15087.22|15167.22|15087.22|15166|15086|10
1723281720000|2024-08-10 09:22:00|15167.44|15087.44|15168.03|15088.03|15168.04|15088.04|15167.43|15087.43|10
1723281730000|2024-08-10 09:22:10|15167.99|15087.99|15165.93|15085.93|15168.04|15088.04|15165.51|15085.51|10
1723281740000|2024-08-10 09:22:20|15165.99|15085.99|15165.54|15085.54|15166.08|15086.08|15165.54|15085.54|9
1723281750000|2024-08-10 09:22:30|15165.45|15085.45|15165.57|15085.57|15165.76|15085.76|15165.45|15085.45|9
1723281760000|2024-08-10 09:22:40|15165.58|15085.58|15165.14|15085.14|15165.58|15085.58|15165.14|15085.14|8
1723281770000|2024-08-10 09:22:50|15165.18|15085.18|15165.4|15085.4|15165.46|15085.46|15165.11|15085.11|10
1723281780000|2024-08-10 09:23:00|15165.33|15085.33|15166.1|15086.1|15166.1|15086.1|15164.69|15084.69|9
1723281790000|2024-08-10 09:23:10|15166.18|15086.18|15166.69|15086.69|15166.69|15086.69|15166.18|15086.18|10
1723281800000|2024-08-10 09:23:20|15166.73|15086.73|15167.01|15087.01|15167.01|15087.01|15166.73|15086.73|10
1723281810000|2024-08-10 09:23:30|15167.13|15087.13|15165.87|15085.87|15167.13|15087.13|15165.87|15085.87|9
1723281820000|2024-08-10 09:23:40|15165.69|15085.69|15165.35|15085.35|15165.69|15085.69|15165.35|15085.35|6
1723281830000|2024-08-10 09:23:50|15165.32|15085.32|15165.48|15085.48|15165.48|15085.48|15165.32|15085.32|10
1723281840000|2024-08-10 09:24:00|15165.47|15085.47|15164.58|15084.58|15165.49|15085.49|15163.57|15083.57|9
1723281850000|2024-08-10 09:24:10|15164.8|15084.8|15164.27|15084.27|15164.83|15084.83|15164.27|15084.27|10
1723281860000|2024-08-10 09:24:20|15164.23|15084.23|15164.79|15084.79|15165.24|15085.24|15164.09|15084.09|10
1723281870000|2024-08-10 09:24:30|15164.84|15084.84|15165.35|15085.35|15165.38|15085.38|15164.84|15084.84|10
1723281880000|2024-08-10 09:24:40|15165.45|15085.45|15164.28|15084.28|15165.45|15085.45|15164.28|15084.28|9
1723281890000|2024-08-10 09:24:50|15164.37|15084.37|15164.45|15084.45|15164.82|15084.82|15164.37|15084.37|10
1723281900000|2024-08-10 09:25:00|15164.43|15084.43|15163.33|15083.33|15164.43|15084.43|15163.28|15083.28|10
1723281910000|2024-08-10 09:25:10|15163.06|15083.06|15159.45|15079.45|15163.06|15083.06|15159.45|15079.45|10
1723281920000|2024-08-10 09:25:20|15159.16|15079.16|15158.57|15078.57|15159.16|15079.16|15158.51|15078.51|10
1723281930000|2024-08-10 09:25:30|15158.58|15078.58|15157.62|15077.62|15158.69|15078.69|15157.62|15077.62|9
1723281940000|2024-08-10 09:25:40|15157.64|15077.64|15157.71|15077.71|15158.03|15078.03|15157.64|15077.64|7
1723281950000|2024-08-10 09:25:50|15157.63|15077.63|15157.25|15077.25|15157.63|15077.63|15157.25|15077.25|8
1723281960000|2024-08-10 09:26:00|15157.22|15077.22|15159.24|15079.24|15159.24|15079.24|15157.22|15077.22|10
1723281970000|2024-08-10 09:26:10|15159.41|15079.41|15159.36|15079.36|15159.43|15079.43|15159.26|15079.26|9
1723281980000|2024-08-10 09:26:20|15159.52|15079.52|15160.75|15080.75|15160.8|15080.8|15159.52|15079.52|10
1723281990000|2024-08-10 09:26:30|15160.73|15080.73|15161.96|15081.96|15162.18|15082.18|15160.73|15080.73|10
1723282000000|2024-08-10 09:26:40|15162.19|15082.19|15160.77|15080.77|15162.19|15082.19|15160.59|15080.59|9
1723282010000|2024-08-10 09:26:50|15160.75|15080.75|15160.82|15080.82|15160.83|15080.83|15160.65|15080.65|7
1723282020000|2024-08-10 09:27:00|15160.81|15080.81|15161.19|15081.19|15161.32|15081.32|15160.81|15080.81|9
1723282030000|2024-08-10 09:27:10|15161.09|15081.09|15160.9|15080.9|15161.09|15081.09|15160.87|15080.87|7
1723282040000|2024-08-10 09:27:20|15160.89|15080.89|15159.86|15079.86|15160.89|15080.89|15159.86|15079.86|9
1723282050000|2024-08-10 09:27:30|15159.73|15079.73|15159.65|15079.65|15159.73|15079.73|15159.59|15079.59|9
1723282060000|2024-08-10 09:27:40|15159.06|15079.06|15159.79|15079.79|15159.79|15079.79|15159.04|15079.04|10
1723282070000|2024-08-10 09:27:50|15159.67|15079.67|15162.77|15082.77|15162.86|15082.86|15159.67|15079.67|9
1723282080000|2024-08-10 09:28:00|15163.21|15083.21|15162.93|15082.93|15163.49|15083.49|15162.54|15082.54|10
1723282090000|2024-08-10 09:28:10|15162.65|15082.65|15164.18|15084.18|15164.19|15084.19|15162.65|15082.65|9
1723282100000|2024-08-10 09:28:20|15164.26|15084.26|15165.94|15085.94|15165.94|15085.94|15164.26|15084.26|9
1723282110000|2024-08-10 09:28:30|15165.96|15085.96|15164.98|15084.98|15165.96|15085.96|15164.98|15084.98|9
1723282120000|2024-08-10 09:28:40|15165.07|15085.07|15165.18|15085.18|15165.52|15085.52|15165.07|15085.07|10
1723282130000|2024-08-10 09:28:50|15164.91|15084.91|15164.91|15084.91|15165.12|15085.12|15164.84|15084.84|9
1723282140000|2024-08-10 09:29:00|15164.89|15084.89|15165.49|15085.49|15165.49|15085.49|15164.87|15084.87|10
1723282150000|2024-08-10 09:29:10|15165.63|15085.63|15165.73|15085.73|15165.73|15085.73|15165.51|15085.51|9
1723282160000|2024-08-10 09:29:20|15165.84|15085.84|15165.49|15085.49|15165.84|15085.84|15165.46|15085.46|9
1723282170000|2024-08-10 09:29:30|15165.64|15085.64|15166.66|15086.66|15166.66|15086.66|15165.61|15085.61|9
1723282180000|2024-08-10 09:29:40|15166.85|15086.85|15168.36|15088.36|15168.36|15088.36|15166.85|15086.85|9
1723282190000|2024-08-10 09:29:50|15168.21|15088.21|15169.26|15089.26|15169.34|15089.34|15168.21|15088.21|10
1723282200000|2024-08-10 09:30:00|15169.18|15089.18|15170.25|15090.25|15170.25|15090.25|15169.17|15089.17|10
1723282210000|2024-08-10 09:30:10|15170.31|15090.31|15171.16|15091.16|15171.16|15091.16|15170|15090|9
1723282220000|2024-08-10 09:30:20|15171.57|15091.57|15174.88|15094.88|15174.88|15094.88|15171.57|15091.57|9
1723282230000|2024-08-10 09:30:30|15175.82|15095.82|15179.81|15099.81|15179.81|15099.81|15175.39|15095.39|10
1723282240000|2024-08-10 09:30:40|15181.39|15101.39|15183.2|15103.2|15183.2|15103.2|15181.39|15101.39|10
1723282250000|2024-08-10 09:30:50|15183.1|15103.1|15182.75|15102.75|15183.16|15103.16|15182.75|15102.75|10
1723282260000|2024-08-10 09:31:00|15182.74|15102.74|15186.07|15106.07|15186.07|15106.07|15182.68|15102.68|9
1723282270000|2024-08-10 09:31:10|15186.25|15106.25|15186.8|15106.8|15186.94|15106.94|15186.25|15106.25|10
1723282280000|2024-08-10 09:31:20|15186.81|15106.81|15188.25|15108.25|15188.46|15108.46|15186.39|15106.39|9
1723282290000|2024-08-10 09:31:30|15188.52|15108.52|15189.51|15109.51|15189.72|15109.72|15188.52|15108.52|10
1723282300000|2024-08-10 09:31:40|15189.7|15109.7|15195.92|15115.92|15195.92|15115.92|15189.7|15109.7|10
1723282310000|2024-08-10 09:31:50|15196.32|15116.32|15198.85|15118.85|15198.98|15118.98|15196.32|15116.32|9
1723282320000|2024-08-10 09:32:00|15198.87|15118.87|15199.3|15119.3|15199.3|15119.3|15198.82|15118.82|10
1723282330000|2024-08-10 09:32:10|15199.56|15119.56|15199.62|15119.62|15199.63|15119.63|15199.37|15119.37|10
1723282340000|2024-08-10 09:32:20|15199.58|15119.58|15198.72|15118.72|15199.67|15119.67|15198.72|15118.72|10
1723282350000|2024-08-10 09:32:30|15198.7|15118.7|15198.87|15118.87|15198.87|15118.87|15197.74|15117.74|10
1723282360000|2024-08-10 09:32:40|15198.94|15118.94|15198.83|15118.83|15198.99|15118.99|15198.82|15118.82|9
1723282370000|2024-08-10 09:32:50|15198.73|15118.73|15198.36|15118.36|15198.75|15118.75|15198.36|15118.36|8
1723282380000|2024-08-10 09:33:00|15198.15|15118.15|15202.09|15122.09|15202.09|15122.09|15197.92|15117.92|10
1723282390000|2024-08-10 09:33:10|15202.1|15122.1|15202.42|15122.42|15202.69|15122.69|15202.1|15122.1|9
1723282400000|2024-08-10 09:33:20|15202.51|15122.51|15201.72|15121.72|15203.92|15123.92|15201.71|15121.71|10
1723282410000|2024-08-10 09:33:30|15201.78|15121.78|15200.54|15120.54|15201.78|15121.78|15200.54|15120.54|9
1723282420000|2024-08-10 09:33:40|15200|15120|15197.7|15117.7|15200|15120|15197.7|15117.7|10
1723282430000|2024-08-10 09:33:50|15197.71|15117.71|15199.94|15119.94|15199.94|15119.94|15197.71|15117.71|10
1723282440000|2024-08-10 09:34:00|15200.2|15120.2|15200.91|15120.91|15200.91|15120.91|15199.76|15119.76|9
1723282450000|2024-08-10 09:34:10|15201.04|15121.04|15202.11|15122.11|15202.11|15122.11|15201.04|15121.04|9
1723282460000|2024-08-10 09:34:20|15202.14|15122.14|15203.43|15123.43|15203.46|15123.46|15202.14|15122.14|10
1723282470000|2024-08-10 09:34:30|15203.44|15123.44|15203.74|15123.74|15203.74|15123.74|15203.43|15123.43|10
1723282480000|2024-08-10 09:34:40|15205.53|15125.53|15205.77|15125.77|15205.96|15125.96|15205.53|15125.53|8
1723282490000|2024-08-10 09:34:50|15205.76|15125.76|15205.84|15125.84|15206.17|15126.17|15205.57|15125.57|10
1723282500000|2024-08-10 09:35:00|15205.82|15125.82|15205.17|15125.17|15205.88|15125.88|15204.49|15124.49|9
1723282510000|2024-08-10 09:35:10|15205.16|15125.16|15207.1|15127.1|15207.1|15127.1|15205.04|15125.04|10
1723282520000|2024-08-10 09:35:20|15207.81|15127.81|15209.04|15129.04|15209.04|15129.04|15207.64|15127.64|10
1723282530000|2024-08-10 09:35:30|15209.08|15129.08|15212.44|15132.44|15212.45|15132.45|15209.08|15129.08|10
1723282540000|2024-08-10 09:35:40|15212.5|15132.5|15210.76|15130.76|15212.5|15132.5|15210.76|15130.76|10
1723282550000|2024-08-10 09:35:50|15210.83|15130.83|15213.78|15133.78|15213.78|15133.78|15210.83|15130.83|10
1723282560000|2024-08-10 09:36:00|15214.37|15134.37|15216.17|15136.17|15216.17|15136.17|15214.37|15134.37|9
1723282570000|2024-08-10 09:36:10|15216.3|15136.3|15216.74|15136.74|15216.92|15136.92|15215.75|15135.75|10
1723282580000|2024-08-10 09:36:20|15216.8|15136.8|15216.66|15136.66|15216.8|15136.8|15216.01|15136.01|10
1723282590000|2024-08-10 09:36:30|15216.81|15136.81|15217.05|15137.05|15217.05|15137.05|15216.71|15136.71|10
1723282600000|2024-08-10 09:36:40|15217.07|15137.07|15217.41|15137.41|15217.41|15137.41|15217.01|15137.01|8
1723282610000|2024-08-10 09:36:50|15217.33|15137.33|15217.65|15137.65|15217.65|15137.65|15217.2|15137.2|10
1723282620000|2024-08-10 09:37:00|15218|15138|15218.68|15138.68|15219.17|15139.17|15218|15138|10
1723282630000|2024-08-10 09:37:10|15218.34|15138.34|15219.29|15139.29|15219.29|15139.29|15217.93|15137.93|9
1723282640000|2024-08-10 09:37:20|15219.4|15139.4|15217.67|15137.67|15219.42|15139.42|15217.13|15137.13|10
1723282650000|2024-08-10 09:37:30|15218.04|15138.04|15218.5|15138.5|15218.5|15138.5|15217.78|15137.78|9
1723282660000|2024-08-10 09:37:40|15218.43|15138.43|15219.34|15139.34|15219.61|15139.61|15218.17|15138.17|10
1723282670000|2024-08-10 09:37:50|15219.33|15139.33|15220.55|15140.55|15220.55|15140.55|15219.31|15139.31|10
1723282680000|2024-08-10 09:38:00|15220.32|15140.32|15220.22|15140.22|15220.54|15140.54|15219.98|15139.98|10
1723282690000|2024-08-10 09:38:10|15220.7|15140.7|15227.92|15147.92|15227.92|15147.92|15220.7|15140.7|10
1723282700000|2024-08-10 09:38:20|15228.46|15148.46|15230.53|15150.53|15230.89|15150.89|15228.44|15148.44|10
1723282710000|2024-08-10 09:38:30|15230.02|15150.02|15229.29|15149.29|15230.16|15150.16|15229.29|15149.29|10
1723282720000|2024-08-10 09:38:40|15229.26|15149.26|15228.94|15148.94|15229.57|15149.57|15227.92|15147.92|9
1723282730000|2024-08-10 09:38:50|15229.65|15149.65|15229.56|15149.56|15230.32|15150.32|15229.38|15149.38|10
1723282740000|2024-08-10 09:39:00|15229.54|15149.54|15230.25|15150.25|15230.25|15150.25|15228.66|15148.66|10
1723282750000|2024-08-10 09:39:10|15230.15|15150.15|15230.39|15150.39|15230.5|15150.5|15230.12|15150.12|10
1723282760000|2024-08-10 09:39:20|15230.34|15150.34|15229.28|15149.28|15230.34|15150.34|15229.28|15149.28|10
1723282770000|2024-08-10 09:39:30|15229.22|15149.22|15230.81|15150.81|15230.81|15150.81|15229.19|15149.19|10
1723282780000|2024-08-10 09:39:40|15230.89|15150.89|15230.96|15150.96|15231.43|15151.43|15230.89|15150.89|9
1723282790000|2024-08-10 09:39:50|15231.37|15151.37|15231.41|15151.41|15231.93|15151.93|15231.37|15151.37|9
1723282800000|2024-08-10 09:40:00|15230.85|15150.85|15229.21|15149.21|15231.23|15151.23|15229.21|15149.21|10
1723282810000|2024-08-10 09:40:10|15229.12|15149.12|15231|15151|15231|15151|15229.12|15149.12|10
1723282820000|2024-08-10 09:40:20|15230.93|15150.93|15230.04|15150.04|15230.93|15150.93|15229.54|15149.54|10
1723282830000|2024-08-10 09:40:30|15230.5|15150.5|15234.17|15154.17|15234.17|15154.17|15230.5|15150.5|9
1723282840000|2024-08-10 09:40:40|15234.14|15154.14|15234.57|15154.57|15234.57|15154.57|15234.14|15154.14|10
1723282850000|2024-08-10 09:40:50|15234.77|15154.77|15232.96|15152.96|15234.77|15154.77|15232.45|15152.45|10
1723282860000|2024-08-10 09:41:00|15233.01|15153.01|15232.98|15152.98|15233.38|15153.38|15232.98|15152.98|10
1723282870000|2024-08-10 09:41:10|15232.73|15152.73|15232.67|15152.67|15232.73|15152.73|15232.3|15152.3|10
1723282880000|2024-08-10 09:41:20|15232.46|15152.46|15233.39|15153.39|15233.46|15153.46|15232.41|15152.41|10
1723282890000|2024-08-10 09:41:30|15233.46|15153.46|15232.62|15152.62|15233.54|15153.54|15232.62|15152.62|10
1723282900000|2024-08-10 09:41:40|15232.75|15152.75|15233.23|15153.23|15233.32|15153.32|15232.35|15152.35|10
1723282910000|2024-08-10 09:41:50|15232.94|15152.94|15231.57|15151.57|15233.18|15153.18|15231.57|15151.57|10
1723282920000|2024-08-10 09:42:00|15231.35|15151.35|15229.41|15149.41|15231.35|15151.35|15229.41|15149.41|10
1723282930000|2024-08-10 09:42:10|15229.38|15149.38|15227.67|15147.67|15229.38|15149.38|15227.67|15147.67|10
1723282940000|2024-08-10 09:42:20|15227.92|15147.92|15228.29|15148.29|15228.94|15148.94|15227.66|15147.66|10
1723282950000|2024-08-10 09:42:30|15228.14|15148.14|15227.35|15147.35|15228.14|15148.14|15227.35|15147.35|9
1723282960000|2024-08-10 09:42:40|15227.37|15147.37|15227.32|15147.32|15227.81|15147.81|15227.32|15147.32|10
1723282970000|2024-08-10 09:42:50|15227.28|15147.28|15226.99|15146.99|15227.28|15147.28|15226.63|15146.63|9
1723282980000|2024-08-10 09:43:00|15226.95|15146.95|15226.81|15146.81|15226.98|15146.98|15226.59|15146.59|10
1723282990000|2024-08-10 09:43:10|15226.71|15146.71|15225.66|15145.66|15227.34|15147.34|15225.66|15145.66|10
1723283000000|2024-08-10 09:43:20|15225.01|15145.01|15224.48|15144.48|15225.08|15145.08|15224.48|15144.48|10
1723283010000|2024-08-10 09:43:30|15224.53|15144.53|15223.95|15143.95|15224.53|15144.53|15223.35|15143.35|10
1723283020000|2024-08-10 09:43:40|15223.93|15143.93|15224.38|15144.38|15224.38|15144.38|15223.33|15143.33|10
1723283030000|2024-08-10 09:43:50|15224.25|15144.25|15223.86|15143.86|15224.25|15144.25|15223.71|15143.71|10
1723283040000|2024-08-10 09:44:00|15226.54|15146.54|15226.32|15146.32|15226.62|15146.62|15226.06|15146.06|10
1723283050000|2024-08-10 09:44:10|15226.04|15146.04|15224.84|15144.84|15226.04|15146.04|15224.84|15144.84|9
1723283060000|2024-08-10 09:44:20|15224.73|15144.73|15221.57|15141.57|15224.73|15144.73|15221.53|15141.53|10
1723283070000|2024-08-10 09:44:30|15221.59|15141.59|15220.63|15140.63|15221.6|15141.6|15220.35|15140.35|10
1723283080000|2024-08-10 09:44:40|15221.05|15141.05|15221.15|15141.15|15221.59|15141.59|15221.01|15141.01|10
1723283090000|2024-08-10 09:44:50|15220.03|15140.03|15221.04|15141.04|15222.38|15142.38|15219.03|15139.03|10
1723283100000|2024-08-10 09:45:00|15220.26|15140.26|15215.91|15135.91|15220.29|15140.29|15215.91|15135.91|10
1723283110000|2024-08-10 09:45:10|15215.96|15135.96|15218.47|15138.47|15218.47|15138.47|15215.64|15135.64|10
1723283120000|2024-08-10 09:45:20|15218.6|15138.6|15220.49|15140.49|15221.27|15141.27|15218.37|15138.37|10
1723283130000|2024-08-10 09:45:30|15220.25|15140.25|15218.57|15138.57|15220.4|15140.4|15218.57|15138.57|9
1723283140000|2024-08-10 09:45:40|15219.17|15139.17|15217.5|15137.5|15219.39|15139.39|15217.5|15137.5|10
1723283150000|2024-08-10 09:45:50|15217.48|15137.48|15217.67|15137.67|15217.81|15137.81|15217.43|15137.43|10
1723283160000|2024-08-10 09:46:00|15217.61|15137.61|15218.3|15138.3|15218.75|15138.75|15217.61|15137.61|10
1723283170000|2024-08-10 09:46:10|15218.35|15138.35|15218.95|15138.95|15219.12|15139.12|15218.35|15138.35|10
1723283180000|2024-08-10 09:46:20|15219.66|15139.66|15221.64|15141.64|15221.64|15141.64|15219.66|15139.66|8
1723283190000|2024-08-10 09:46:30|15221.85|15141.85|15222.94|15142.94|15222.94|15142.94|15221.85|15141.85|10
1723283200000|2024-08-10 09:46:40|15223.15|15143.15|15223.67|15143.67|15223.81|15143.81|15223.15|15143.15|10
1723283210000|2024-08-10 09:46:50|15223.59|15143.59|15223.85|15143.85|15223.9|15143.9|15223.59|15143.59|10
1723283220000|2024-08-10 09:47:00|15223.93|15143.93|15223.85|15143.85|15224.2|15144.2|15223.85|15143.85|8
1723283230000|2024-08-10 09:47:10|15223.89|15143.89|15223.82|15143.82|15223.89|15143.89|15223.62|15143.62|9
1723283240000|2024-08-10 09:47:20|15223.58|15143.58|15223.73|15143.73|15223.73|15143.73|15223.18|15143.18|10
1723283250000|2024-08-10 09:47:30|15223.88|15143.88|15225.95|15145.95|15225.95|15145.95|15223.88|15143.88|10
1723283260000|2024-08-10 09:47:40|15226.01|15146.01|15226.87|15146.87|15226.87|15146.87|15226.01|15146.01|8
1723283270000|2024-08-10 09:47:50|15227.07|15147.07|15227.26|15147.26|15227.58|15147.58|15227.07|15147.07|10
1723283280000|2024-08-10 09:48:00|15227.04|15147.04|15226.9|15146.9|15227.06|15147.06|15226.81|15146.81|10
1723283290000|2024-08-10 09:48:10|15227.29|15147.29|15228.36|15148.36|15228.36|15148.36|15227.29|15147.29|9
1723283300000|2024-08-10 09:48:20|15228.61|15148.61|15223.12|15143.12|15228.61|15148.61|15223.12|15143.12|10
1723283310000|2024-08-10 09:48:30|15223.38|15143.38|15223.22|15143.22|15223.72|15143.72|15223.19|15143.19|9
1723283320000|2024-08-10 09:48:40|15223.48|15143.48|15223.89|15143.89|15224.08|15144.08|15223.48|15143.48|9
1723283330000|2024-08-10 09:48:50|15223.94|15143.94|15224.51|15144.51|15224.6|15144.6|15223.94|15143.94|8
1723283340000|2024-08-10 09:49:00|15224.71|15144.71|15224.9|15144.9|15224.9|15144.9|15224.66|15144.66|9
1723283350000|2024-08-10 09:49:10|15224.91|15144.91|15226.3|15146.3|15226.31|15146.31|15224.91|15144.91|10
1723283360000|2024-08-10 09:49:20|15226.34|15146.34|15224.79|15144.79|15226.34|15146.34|15224.79|15144.79|10
1723283370000|2024-08-10 09:49:30|15225|15145|15222.63|15142.63|15225.24|15145.24|15222.63|15142.63|10
1723283380000|2024-08-10 09:49:40|15222.81|15142.81|15224.03|15144.03|15224.23|15144.23|15222.81|15142.81|7
1723283390000|2024-08-10 09:49:50|15223.5|15143.5|15223.39|15143.39|15223.62|15143.62|15223.36|15143.36|9
1723283400000|2024-08-10 09:50:00|15223.33|15143.33|15224.84|15144.84|15224.84|15144.84|15223.31|15143.31|10
1723283410000|2024-08-10 09:50:10|15225.06|15145.06|15226.43|15146.43|15226.43|15146.43|15225.06|15145.06|10
1723283420000|2024-08-10 09:50:20|15226.52|15146.52|15229.28|15149.28|15229.28|15149.28|15226.51|15146.51|10
1723283430000|2024-08-10 09:50:30|15229.71|15149.71|15232.65|15152.65|15232.66|15152.66|15229.71|15149.71|10
1723283440000|2024-08-10 09:50:40|15233.18|15153.18|15235.06|15155.06|15235.06|15155.06|15232.98|15152.98|10
1723283450000|2024-08-10 09:50:50|15235.05|15155.05|15236.67|15156.67|15236.67|15156.67|15234.79|15154.79|10
1723283460000|2024-08-10 09:51:00|15236.6|15156.6|15235.53|15155.53|15236.6|15156.6|15235.27|15155.27|8
1723283470000|2024-08-10 09:51:10|15235.52|15155.52|15233.27|15153.27|15235.52|15155.52|15233.27|15153.27|10
1723283480000|2024-08-10 09:51:20|15232.82|15152.82|15232.42|15152.42|15233.4|15153.4|15232.42|15152.42|10
1723283490000|2024-08-10 09:51:30|15232.89|15152.89|15231.31|15151.31|15232.97|15152.97|15231.22|15151.22|9
1723283500000|2024-08-10 09:51:40|15231.32|15151.32|15232.36|15152.36|15232.74|15152.74|15231.32|15151.32|10
1723283510000|2024-08-10 09:51:50|15232.41|15152.41|15231.91|15151.91|15232.41|15152.41|15231.71|15151.71|9
1723283520000|2024-08-10 09:52:00|15231.72|15151.72|15231.03|15151.03|15231.85|15151.85|15231.03|15151.03|9
1723283530000|2024-08-10 09:52:10|15230.94|15150.94|15232.13|15152.13|15232.13|15152.13|15230.75|15150.75|10
1723283540000|2024-08-10 09:52:20|15232.52|15152.52|15228.92|15148.92|15232.89|15152.89|15228.92|15148.92|10
1723283550000|2024-08-10 09:52:30|15228.95|15148.95|15227.12|15147.12|15229.11|15149.11|15227.12|15147.12|10
1723283560000|2024-08-10 09:52:40|15226.98|15146.98|15224.41|15144.41|15226.98|15146.98|15224.41|15144.41|10
1723283570000|2024-08-10 09:52:50|15224.22|15144.22|15223.89|15143.89|15224.57|15144.57|15223.89|15143.89|10
1723283580000|2024-08-10 09:53:00|15223.18|15143.18|15222.27|15142.27|15223.18|15143.18|15222.15|15142.15|10
1723283590000|2024-08-10 09:53:10|15222.39|15142.39|15221.25|15141.25|15222.39|15142.39|15221.19|15141.19|10
1723283600000|2024-08-10 09:53:20|15221.35|15141.35|15221.4|15141.4|15221.69|15141.69|15221.35|15141.35|10
1723283610000|2024-08-10 09:53:30|15221.41|15141.41|15220.53|15140.53|15221.43|15141.43|15220.26|15140.26|10
1723283620000|2024-08-10 09:53:40|15220.45|15140.45|15219.62|15139.62|15220.45|15140.45|15219.56|15139.56|9
1723283630000|2024-08-10 09:53:50|15219.71|15139.71|15219.42|15139.42|15219.94|15139.94|15218.35|15138.35|10
1723283640000|2024-08-10 09:54:00|15219.44|15139.44|15219.11|15139.11|15219.56|15139.56|15219.11|15139.11|9
1723283650000|2024-08-10 09:54:10|15219.31|15139.31|15220.53|15140.53|15220.53|15140.53|15219.07|15139.07|10
1723283660000|2024-08-10 09:54:20|15220.96|15140.96|15220.89|15140.89|15221.47|15141.47|15220.85|15140.85|10
1723283670000|2024-08-10 09:54:30|15220.84|15140.84|15221.97|15141.97|15221.97|15141.97|15220.84|15140.84|10
1723283680000|2024-08-10 09:54:40|15222|15142|15220.35|15140.35|15222.18|15142.18|15220.35|15140.35|10
1723283690000|2024-08-10 09:54:50|15220.15|15140.15|15219.75|15139.75|15220.16|15140.16|15219.41|15139.41|10
1723283700000|2024-08-10 09:55:00|15219.89|15139.89|15220.27|15140.27|15220.93|15140.93|15219.89|15139.89|10
1723283710000|2024-08-10 09:55:10|15220.25|15140.25|15219.99|15139.99|15220.65|15140.65|15219.99|15139.99|9
1723283720000|2024-08-10 09:55:20|15220.15|15140.15|15220.5|15140.5|15220.66|15140.66|15220.15|15140.15|10
1723283730000|2024-08-10 09:55:30|15220.77|15140.77|15219.99|15139.99|15220.93|15140.93|15219.99|15139.99|10
1723283740000|2024-08-10 09:55:40|15219.68|15139.68|15218.88|15138.88|15219.68|15139.68|15218.88|15138.88|10
1723283750000|2024-08-10 09:55:50|15218.53|15138.53|15217.41|15137.41|15218.6|15138.6|15216.36|15136.36|9
1723283760000|2024-08-10 09:56:00|15217.43|15137.43|15218.04|15138.04|15218.04|15138.04|15217.32|15137.32|10
1723283770000|2024-08-10 09:56:10|15218.89|15138.89|15220.69|15140.69|15220.69|15140.69|15218.89|15138.89|10
1723283780000|2024-08-10 09:56:20|15221.02|15141.02|15221.72|15141.72|15221.92|15141.92|15221.02|15141.02|10
1723283790000|2024-08-10 09:56:30|15221.42|15141.42|15220.31|15140.31|15221.66|15141.66|15220.31|15140.31|10
1723283800000|2024-08-10 09:56:40|15220.23|15140.23|15219.84|15139.84|15220.23|15140.23|15219.76|15139.76|10
1723283810000|2024-08-10 09:56:50|15219.85|15139.85|15218.71|15138.71|15219.85|15139.85|15218.35|15138.35|8
1723283820000|2024-08-10 09:57:00|15218.73|15138.73|15219.9|15139.9|15220.56|15140.56|15218.72|15138.72|10
1723283830000|2024-08-10 09:57:10|15219.89|15139.89|15219.77|15139.77|15220.18|15140.18|15219.77|15139.77|10
1723283840000|2024-08-10 09:57:20|15219.97|15139.97|15218.15|15138.15|15220.04|15140.04|15218.15|15138.15|10
1723283850000|2024-08-10 09:57:30|15217.86|15137.86|15218.13|15138.13|15218.19|15138.19|15217.56|15137.56|10
1723283860000|2024-08-10 09:57:40|15218.42|15138.42|15218.29|15138.29|15218.42|15138.42|15218.16|15138.16|10
1723283870000|2024-08-10 09:57:50|15218.44|15138.44|15217.75|15137.75|15219|15139|15217.75|15137.75|10
1723283880000|2024-08-10 09:58:00|15216.87|15136.87|15217.59|15137.59|15217.59|15137.59|15216.85|15136.85|9
1723283890000|2024-08-10 09:58:10|15217.42|15137.42|15217.75|15137.75|15217.75|15137.75|15217.18|15137.18|10
1723283900000|2024-08-10 09:58:20|15217.76|15137.76|15215.98|15135.98|15217.78|15137.78|15215.98|15135.98|9
1723283910000|2024-08-10 09:58:30|15215.93|15135.93|15216.68|15136.68|15216.68|15136.68|15215.68|15135.68|10
1723283920000|2024-08-10 09:58:40|15216.67|15136.67|15216.3|15136.3|15216.68|15136.68|15216.25|15136.25|10
1723283930000|2024-08-10 09:58:50|15216.29|15136.29|15216.21|15136.21|15216.72|15136.72|15216.21|15136.21|8
1723283940000|2024-08-10 09:59:00|15215.92|15135.92|15211.67|15131.67|15215.92|15135.92|15211.67|15131.67|10
1723283950000|2024-08-10 09:59:10|15210.7|15130.7|15208.86|15128.86|15210.7|15130.7|15208.86|15128.86|10
1723283960000|2024-08-10 09:59:20|15208.72|15128.72|15206.7|15126.7|15208.72|15128.72|15206.25|15126.25|10
1723283970000|2024-08-10 09:59:30|15206.67|15126.67|15201.11|15121.11|15206.67|15126.67|15201.11|15121.11|10
1723283980000|2024-08-10 09:59:40|15200.76|15120.76|15198.52|15118.52|15200.76|15120.76|15198.52|15118.52|10
1723283990000|2024-08-10 09:59:50|15198.47|15118.47|15200.45|15120.45|15200.45|15120.45|15198.43|15118.43|10
1723284000000|2024-08-10 10:00:00|15200.59|15120.59|15203.39|15123.39|15203.39|15123.39|15200.59|15120.59|10
1723284010000|2024-08-10 10:00:10|15203.72|15123.72|15203|15123|15203.86|15123.86|15203|15123|10
1723284020000|2024-08-10 10:00:20|15202.82|15122.82|15202.36|15122.36|15202.97|15122.97|15201.98|15121.98|10
1723284030000|2024-08-10 10:00:30|15202.34|15122.34|15199.97|15119.97|15202.41|15122.41|15199.46|15119.46|10
1723284040000|2024-08-10 10:00:40|15199.54|15119.54|15200.4|15120.4|15200.4|15120.4|15198.72|15118.72|10
1723284050000|2024-08-10 10:00:50|15200.53|15120.53|15203.74|15123.74|15203.74|15123.74|15200.53|15120.53|9
1723284060000|2024-08-10 10:01:00|15203.68|15123.68|15207.69|15127.69|15207.69|15127.69|15203.65|15123.65|10
1723284070000|2024-08-10 10:01:10|15207.72|15127.72|15207.32|15127.32|15207.72|15127.72|15206.89|15126.89|8
1723284080000|2024-08-10 10:01:20|15207.53|15127.53|15208.16|15128.16|15208.16|15128.16|15207.53|15127.53|8
1723284090000|2024-08-10 10:01:30|15208.43|15128.43|15209.1|15129.1|15209.1|15129.1|15208.43|15128.43|10
1723284100000|2024-08-10 10:01:40|15209.46|15129.46|15210.74|15130.74|15210.84|15130.84|15209.46|15129.46|10
1723284110000|2024-08-10 10:01:50|15210.49|15130.49|15208.93|15128.93|15210.49|15130.49|15208.93|15128.93|8
1723284120000|2024-08-10 10:02:00|15208.24|15128.24|15205.19|15125.19|15208.24|15128.24|15205.1|15125.1|10
1723284130000|2024-08-10 10:02:10|15203.3|15123.3|15200.88|15120.88|15203.3|15123.3|15200.88|15120.88|10
1723284140000|2024-08-10 10:02:20|15200.77|15120.77|15199.7|15119.7|15200.77|15120.77|15199.7|15119.7|10
1723284150000|2024-08-10 10:02:30|15199.78|15119.78|15198.04|15118.04|15199.78|15119.78|15198.04|15118.04|10
1723284160000|2024-08-10 10:02:40|15198.03|15118.03|15193.75|15113.75|15198.03|15118.03|15193.75|15113.75|10
1723284170000|2024-08-10 10:02:50|15194.06|15114.06|15192.23|15112.23|15194.06|15114.06|15192.21|15112.21|10
1723284180000|2024-08-10 10:03:00|15192.59|15112.59|15193.54|15113.54|15193.91|15113.91|15192.39|15112.39|10
1723284190000|2024-08-10 10:03:10|15193.62|15113.62|15192.62|15112.62|15193.67|15113.67|15192.57|15112.57|8
1723284200000|2024-08-10 10:03:20|15192.95|15112.95|15190.62|15110.62|15193.17|15113.17|15190.11|15110.11|10
1723284210000|2024-08-10 10:03:30|15191.52|15111.52|15193.65|15113.65|15193.65|15113.65|15191.52|15111.52|10
1723284220000|2024-08-10 10:03:40|15194.85|15114.85|15197.58|15117.58|15197.58|15117.58|15194.85|15114.85|10
1723284230000|2024-08-10 10:03:50|15197.57|15117.57|15197.69|15117.69|15198.44|15118.44|15197.57|15117.57|9
1723284240000|2024-08-10 10:04:00|15198.11|15118.11|15199.2|15119.2|15199.2|15119.2|15198.11|15118.11|9
1723284250000|2024-08-10 10:04:10|15199.37|15119.37|15199.68|15119.68|15199.68|15119.68|15199|15119|8
1723284260000|2024-08-10 10:04:20|15199.77|15119.77|15200.72|15120.72|15200.72|15120.72|15199.77|15119.77|8
1723284270000|2024-08-10 10:04:30|15200.79|15120.79|15200.22|15120.22|15200.88|15120.88|15200.22|15120.22|9
1723284280000|2024-08-10 10:04:40|15200.12|15120.12|15198.25|15118.25|15200.12|15120.12|15198.25|15118.25|10
1723284290000|2024-08-10 10:04:50|15198.14|15118.14|15195.58|15115.58|15198.14|15118.14|15195.58|15115.58|10
1723284300000|2024-08-10 10:05:00|15195.32|15115.32|15195.29|15115.29|15196.27|15116.27|15195.29|15115.29|10
1723284310000|2024-08-10 10:05:10|15195.34|15115.34|15195.12|15115.12|15195.56|15115.56|15195.12|15115.12|10
1723284320000|2024-08-10 10:05:20|15195.32|15115.32|15196.75|15116.75|15196.75|15116.75|15195.27|15115.27|10
1723284330000|2024-08-10 10:05:30|15196.76|15116.76|15197.78|15117.78|15198.25|15118.25|15196.76|15116.76|10
1723284340000|2024-08-10 10:05:40|15197.53|15117.53|15196.24|15116.24|15197.53|15117.53|15196.06|15116.06|10
1723284350000|2024-08-10 10:05:50|15196.33|15116.33|15196.64|15116.64|15196.65|15116.65|15196.29|15116.29|8
1723284360000|2024-08-10 10:06:00|15196.85|15116.85|15196.91|15116.91|15197.28|15117.28|15196.59|15116.59|9
1723284370000|2024-08-10 10:06:10|15197.2|15117.2|15199.08|15119.08|15199.08|15119.08|15197.2|15117.2|10
1723284380000|2024-08-10 10:06:20|15199.31|15119.31|15199.38|15119.38|15199.51|15119.51|15199.11|15119.11|9
1723284390000|2024-08-10 10:06:30|15199.37|15119.37|15200.34|15120.34|15200.34|15120.34|15199.36|15119.36|10
1723284400000|2024-08-10 10:06:40|15200.24|15120.24|15199.28|15119.28|15200.44|15120.44|15199.28|15119.28|8
1723284410000|2024-08-10 10:06:50|15198.94|15118.94|15198.41|15118.41|15198.94|15118.94|15198.21|15118.21|9
1723284420000|2024-08-10 10:07:00|15198.29|15118.29|15197.39|15117.39|15198.29|15118.29|15197.39|15117.39|9
1723284430000|2024-08-10 10:07:10|15198.09|15118.09|15198.5|15118.5|15198.68|15118.68|15197.99|15117.99|10
1723284440000|2024-08-10 10:07:20|15198.58|15118.58|15198.94|15118.94|15199.16|15119.16|15198.55|15118.55|9
1723284450000|2024-08-10 10:07:30|15199.27|15119.27|15199.45|15119.45|15199.49|15119.49|15199.07|15119.07|9
1723284460000|2024-08-10 10:07:40|15199.36|15119.36|15201.07|15121.07|15201.07|15121.07|15199.36|15119.36|9
1723284470000|2024-08-10 10:07:50|15201.09|15121.09|15200.71|15120.71|15201.33|15121.33|15200.61|15120.61|10
1723284480000|2024-08-10 10:08:00|15200.65|15120.65|15201.99|15121.99|15202.07|15122.07|15200.56|15120.56|10
1723284490000|2024-08-10 10:08:10|15202.1|15122.1|15202.01|15122.01|15202.35|15122.35|15201.78|15121.78|9
1723284500000|2024-08-10 10:08:20|15202.09|15122.09|15205.03|15125.03|15205.03|15125.03|15202.09|15122.09|9
1723284510000|2024-08-10 10:08:30|15205.67|15125.67|15210.37|15130.37|15210.37|15130.37|15205.4|15125.4|10
1723284520000|2024-08-10 10:08:40|15210.72|15130.72|15215.18|15135.18|15215.45|15135.45|15210.72|15130.72|10
1723284530000|2024-08-10 10:08:50|15215.38|15135.38|15215.63|15135.63|15215.71|15135.71|15215.33|15135.33|10
1723284540000|2024-08-10 10:09:00|15215.79|15135.79|15216.41|15136.41|15216.41|15136.41|15215.79|15135.79|10
1723284550000|2024-08-10 10:09:10|15216.75|15136.75|15216.11|15136.11|15216.76|15136.76|15216.11|15136.11|10
1723284560000|2024-08-10 10:09:20|15216.59|15136.59|15216.07|15136.07|15216.59|15136.59|15214.71|15134.71|10
1723284570000|2024-08-10 10:09:30|15216.19|15136.19|15216.54|15136.54|15216.54|15136.54|15216.19|15136.19|8
1723284580000|2024-08-10 10:09:40|15216.89|15136.89|15215.56|15135.56|15216.89|15136.89|15215.56|15135.56|10
1723284590000|2024-08-10 10:09:50|15215.51|15135.51|15216|15136|15216|15136|15215.16|15135.16|10
1723284600000|2024-08-10 10:10:00|15216.49|15136.49|15216.49|15136.49|15217.12|15137.12|15216.49|15136.49|10
1723284610000|2024-08-10 10:10:10|15216.52|15136.52|15216.59|15136.59|15216.67|15136.67|15216.46|15136.46|7
1723284620000|2024-08-10 10:10:20|15216.91|15136.91|15217.99|15137.99|15217.99|15137.99|15216.89|15136.89|10
1723284630000|2024-08-10 10:10:30|15217.97|15137.97|15216.75|15136.75|15217.97|15137.97|15216.58|15136.58|10
1723284640000|2024-08-10 10:10:40|15216.78|15136.78|15219.33|15139.33|15219.33|15139.33|15216.77|15136.77|10
1723284650000|2024-08-10 10:10:50|15219.47|15139.47|15219.47|15139.47|15219.53|15139.53|15219.2|15139.2|10
1723284660000|2024-08-10 10:11:00|15219.6|15139.6|15219.63|15139.63|15220.02|15140.02|15219.28|15139.28|8
1723284670000|2024-08-10 10:11:10|15219.75|15139.75|15218.9|15138.9|15220.29|15140.29|15218.9|15138.9|10
1723284680000|2024-08-10 10:11:20|15218.86|15138.86|15218.87|15138.87|15218.95|15138.95|15218.54|15138.54|10
1723284690000|2024-08-10 10:11:30|15217.86|15137.86|15217.18|15137.18|15217.86|15137.86|15217.08|15137.08|9
1723284700000|2024-08-10 10:11:40|15217.19|15137.19|15219.37|15139.37|15219.37|15139.37|15217.12|15137.12|9
1723284710000|2024-08-10 10:11:50|15219.51|15139.51|15219.55|15139.55|15219.74|15139.74|15219.3|15139.3|8
1723284720000|2024-08-10 10:12:00|15219.39|15139.39|15218.84|15138.84|15219.39|15139.39|15218.84|15138.84|9
1723284730000|2024-08-10 10:12:10|15218.99|15138.99|15218.48|15138.48|15219.93|15139.93|15218.48|15138.48|10
1723284740000|2024-08-10 10:12:20|15218.3|15138.3|15218.78|15138.78|15218.78|15138.78|15217.59|15137.59|10
1723284750000|2024-08-10 10:12:30|15218.88|15138.88|15217.69|15137.69|15219|15139|15217.57|15137.57|10
1723284760000|2024-08-10 10:12:40|15217.53|15137.53|15216.63|15136.63|15217.53|15137.53|15216.25|15136.25|10
1723284770000|2024-08-10 10:12:50|15216.5|15136.5|15217.04|15137.04|15217.24|15137.24|15216.19|15136.19|10
1723284780000|2024-08-10 10:13:00|15217.64|15137.64|15217.5|15137.5|15218.1|15138.1|15217.47|15137.47|10
1723284790000|2024-08-10 10:13:10|15218.51|15138.51|15216.64|15136.64|15218.69|15138.69|15216.64|15136.64|10
1723284800000|2024-08-10 10:13:20|15216.59|15136.59|15216.04|15136.04|15216.59|15136.59|15215.31|15135.31|9
1723284810000|2024-08-10 10:13:30|15216.05|15136.05|15215.65|15135.65|15216.05|15136.05|15215.65|15135.65|10
1723284820000|2024-08-10 10:13:40|15215.61|15135.61|15217.8|15137.8|15217.8|15137.8|15215.51|15135.51|10
1723284830000|2024-08-10 10:13:50|15217.97|15137.97|15216.77|15136.77|15218.06|15138.06|15216.45|15136.45|9
1723284840000|2024-08-10 10:14:00|15216.74|15136.74|15217.03|15137.03|15217.75|15137.75|15216.16|15136.16|9
1723284850000|2024-08-10 10:14:10|15217.08|15137.08|15217.09|15137.09|15217.17|15137.17|15216.67|15136.67|9
1723284860000|2024-08-10 10:14:20|15217.2|15137.2|15216.6|15136.6|15217.22|15137.22|15216.6|15136.6|10
1723284870000|2024-08-10 10:14:30|15216.4|15136.4|15217.15|15137.15|15217.17|15137.17|15216.4|15136.4|9
1723284880000|2024-08-10 10:14:40|15217.5|15137.5|15217.24|15137.24|15217.5|15137.5|15217.07|15137.07|9
1723284890000|2024-08-10 10:14:50|15217.28|15137.28|15217.26|15137.26|15217.38|15137.38|15217.16|15137.16|10
1723284900000|2024-08-10 10:15:00|15217.28|15137.28|15216.78|15136.78|15217.28|15137.28|15216.73|15136.73|8
1723284910000|2024-08-10 10:15:10|15216.79|15136.79|15214.8|15134.8|15216.79|15136.79|15214.73|15134.73|10
1723284920000|2024-08-10 10:15:20|15214.96|15134.96|15217.51|15137.51|15217.51|15137.51|15214.9|15134.9|10
1723284930000|2024-08-10 10:15:30|15218.63|15138.63|15220.02|15140.02|15220.02|15140.02|15218.49|15138.49|10
1723284940000|2024-08-10 10:15:40|15220.29|15140.29|15221.09|15141.09|15221.1|15141.1|15220.29|15140.29|10
1723284950000|2024-08-10 10:15:50|15221.01|15141.01|15221.29|15141.29|15221.47|15141.47|15220.98|15140.98|10
1723284960000|2024-08-10 10:16:00|15221.32|15141.32|15221.13|15141.13|15221.67|15141.67|15221.13|15141.13|10
1723284970000|2024-08-10 10:16:10|15221|15141|15220.86|15140.86|15221|15141|15220.86|15140.86|8
1723284980000|2024-08-10 10:16:20|15221.13|15141.13|15221.21|15141.21|15221.21|15141.21|15220.87|15140.87|10
1723284990000|2024-08-10 10:16:30|15221.08|15141.08|15220.45|15140.45|15221.08|15141.08|15220.45|15140.45|10
1723285000000|2024-08-10 10:16:40|15220.24|15140.24|15221.33|15141.33|15221.33|15141.33|15220.23|15140.23|10
1723285010000|2024-08-10 10:16:50|15221.44|15141.44|15221.89|15141.89|15222.41|15142.41|15221.03|15141.03|10
1723285020000|2024-08-10 10:17:00|15221.66|15141.66|15219.26|15139.26|15221.74|15141.74|15219.26|15139.26|10
1723285030000|2024-08-10 10:17:10|15218.83|15138.83|15217.81|15137.81|15218.83|15138.83|15217.81|15137.81|10
1723285040000|2024-08-10 10:17:20|15217.97|15137.97|15217.92|15137.92|15218.26|15138.26|15217.92|15137.92|9
1723285050000|2024-08-10 10:17:30|15218.49|15138.49|15220.16|15140.16|15220.16|15140.16|15218.49|15138.49|10
1723285060000|2024-08-10 10:17:40|15220.26|15140.26|15221.01|15141.01|15221.01|15141.01|15220.12|15140.12|8
1723285070000|2024-08-10 10:17:50|15221|15141|15221.92|15141.92|15222.2|15142.2|15221|15141|9
1723285080000|2024-08-10 10:18:00|15222.09|15142.09|15221.26|15141.26|15222.25|15142.25|15221.26|15141.26|8
1723285090000|2024-08-10 10:18:10|15221.05|15141.05|15218.93|15138.93|15221.05|15141.05|15218.93|15138.93|10
1723285100000|2024-08-10 10:18:20|15218.72|15138.72|15220.64|15140.64|15220.64|15140.64|15218.72|15138.72|10
1723285110000|2024-08-10 10:18:30|15221.08|15141.08|15222.23|15142.23|15222.23|15142.23|15221.08|15141.08|9
1723285120000|2024-08-10 10:18:40|15222.26|15142.26|15222.37|15142.37|15222.44|15142.44|15222.24|15142.24|9
1723285130000|2024-08-10 10:18:50|15221.33|15141.33|15218.48|15138.48|15221.33|15141.33|15218.48|15138.48|9
1723285140000|2024-08-10 10:19:00|15218.19|15138.19|15219.04|15139.04|15219.04|15139.04|15217.41|15137.41|10
1723285150000|2024-08-10 10:19:10|15218.71|15138.71|15212.39|15132.39|15218.71|15138.71|15212.39|15132.39|10
1723285160000|2024-08-10 10:19:20|15212.36|15132.36|15211.74|15131.74|15212.57|15132.57|15211.74|15131.74|10
1723285170000|2024-08-10 10:19:30|15211.58|15131.58|15210.47|15130.47|15211.64|15131.64|15210.47|15130.47|10
1723285180000|2024-08-10 10:19:40|15210.34|15130.34|15209.53|15129.53|15210.34|15130.34|15209.53|15129.53|10
1723285190000|2024-08-10 10:19:50|15209.68|15129.68|15207.78|15127.78|15209.83|15129.83|15207.78|15127.78|10
1723285200000|2024-08-10 10:20:00|15207.46|15127.46|15206.22|15126.22|15207.48|15127.48|15206.22|15126.22|10
1723285210000|2024-08-10 10:20:10|15206.03|15126.03|15204.8|15124.8|15206.04|15126.04|15204.8|15124.8|10
1723285220000|2024-08-10 10:20:20|15203.04|15123.04|15203.36|15123.36|15203.45|15123.45|15202.86|15122.86|9
1723285230000|2024-08-10 10:20:30|15203.46|15123.46|15203.1|15123.1|15203.49|15123.49|15202.78|15122.78|10
1723285240000|2024-08-10 10:20:40|15203.46|15123.46|15204.13|15124.13|15204.2|15124.2|15203.46|15123.46|10
1723285250000|2024-08-10 10:20:50|15204.12|15124.12|15204.79|15124.79|15204.79|15124.79|15203.71|15123.71|10
1723285260000|2024-08-10 10:21:00|15204.9|15124.9|15206.32|15126.32|15206.32|15126.32|15204.9|15124.9|9
1723285270000|2024-08-10 10:21:10|15206.58|15126.58|15207.17|15127.17|15207.73|15127.73|15206.58|15126.58|9
1723285280000|2024-08-10 10:21:20|15207.47|15127.47|15207.45|15127.45|15207.47|15127.47|15207.02|15127.02|9
1723285290000|2024-08-10 10:21:30|15207.57|15127.57|15207.65|15127.65|15207.65|15127.65|15207.41|15127.41|9
1723285300000|2024-08-10 10:21:40|15207.49|15127.49|15208.75|15128.75|15208.75|15128.75|15207.27|15127.27|9
1723285310000|2024-08-10 10:21:50|15208.78|15128.78|15206.76|15126.76|15209.16|15129.16|15206.76|15126.76|10
1723285320000|2024-08-10 10:22:00|15206.58|15126.58|15206.22|15126.22|15206.58|15126.58|15206.22|15126.22|9
1723285330000|2024-08-10 10:22:10|15206.1|15126.1|15204.31|15124.31|15206.1|15126.1|15204.16|15124.16|10
1723285340000|2024-08-10 10:22:20|15204.3|15124.3|15205.17|15125.17|15205.17|15125.17|15204.14|15124.14|10
1723285350000|2024-08-10 10:22:30|15204.74|15124.74|15204.64|15124.64|15204.96|15124.96|15204.55|15124.55|10
1723285360000|2024-08-10 10:22:40|15204.67|15124.67|15203.67|15123.67|15204.67|15124.67|15203.67|15123.67|10
1723285370000|2024-08-10 10:22:50|15203.6|15123.6|15201.8|15121.8|15203.62|15123.62|15201.8|15121.8|10
1723285380000|2024-08-10 10:23:00|15201.75|15121.75|15195.49|15115.49|15201.75|15121.75|15195.49|15115.49|10
1723285390000|2024-08-10 10:23:10|15195.51|15115.51|15192.49|15112.49|15195.56|15115.56|15192.49|15112.49|10
1723285400000|2024-08-10 10:23:20|15192.32|15112.32|15193.58|15113.58|15193.58|15113.58|15192.32|15112.32|10
1723285410000|2024-08-10 10:23:30|15193.56|15113.56|15194.3|15114.3|15194.3|15114.3|15193.34|15113.34|10
1723285420000|2024-08-10 10:23:40|15194.08|15114.08|15193.33|15113.33|15194.08|15114.08|15193.28|15113.28|10
1723285430000|2024-08-10 10:23:50|15193.35|15113.35|15192.41|15112.41|15193.74|15113.74|15191.56|15111.56|10
1723285440000|2024-08-10 10:24:00|15191.71|15111.71|15189.22|15109.22|15191.71|15111.71|15188.96|15108.96|10
1723285450000|2024-08-10 10:24:10|15189.15|15109.15|15186.87|15106.87|15189.24|15109.24|15186.87|15106.87|10
1723285460000|2024-08-10 10:24:20|15186.85|15106.85|15184.78|15104.78|15186.85|15106.85|15184.52|15104.52|10
1723285470000|2024-08-10 10:24:30|15185.13|15105.13|15184.17|15104.17|15185.13|15105.13|15183.65|15103.65|10
1723285480000|2024-08-10 10:24:40|15184.08|15104.08|15183.48|15103.48|15184.28|15104.28|15183.27|15103.27|10
1723285490000|2024-08-10 10:24:50|15183.45|15103.45|15182.58|15102.58|15183.96|15103.96|15182.17|15102.17|10
1723285500000|2024-08-10 10:25:00|15182.55|15102.55|15179.01|15099.01|15182.56|15102.56|15179.01|15099.01|9
1723285510000|2024-08-10 10:25:10|15178.9|15098.9|15176.22|15096.22|15178.9|15098.9|15176|15096|10
1723285520000|2024-08-10 10:25:20|15175.94|15095.94|15175.53|15095.53|15176.77|15096.77|15174.24|15094.24|10
1723285530000|2024-08-10 10:25:30|15175.55|15095.55|15174.61|15094.61|15175.55|15095.55|15174.51|15094.51|10
1723285540000|2024-08-10 10:25:40|15174.33|15094.33|15174.39|15094.39|15174.66|15094.66|15174.28|15094.28|10
1723285550000|2024-08-10 10:25:50|15173.76|15093.76|15176.42|15096.42|15176.43|15096.43|15173.76|15093.76|10
1723285560000|2024-08-10 10:26:00|15176.49|15096.49|15176.68|15096.68|15176.68|15096.68|15175.76|15095.76|10
1723285570000|2024-08-10 10:26:10|15176.74|15096.74|15175.31|15095.31|15177.08|15097.08|15175.25|15095.25|10
1723285580000|2024-08-10 10:26:20|15175.51|15095.51|15173.51|15093.51|15175.51|15095.51|15173.51|15093.51|10
1723285590000|2024-08-10 10:26:30|15173.44|15093.44|15172.54|15092.54|15174.01|15094.01|15172.54|15092.54|9
1723285600000|2024-08-10 10:26:40|15172.55|15092.55|15170.02|15090.02|15172.55|15092.55|15170.02|15090.02|10
1723285610000|2024-08-10 10:26:50|15170.03|15090.03|15167.22|15087.22|15170.31|15090.31|15167.18|15087.18|10
1723285620000|2024-08-10 10:27:00|15167.26|15087.26|15165.08|15085.08|15167.26|15087.26|15165.08|15085.08|10
1723285630000|2024-08-10 10:27:10|15163.78|15083.78|15162.1|15082.1|15163.78|15083.78|15162.1|15082.1|10
1723285640000|2024-08-10 10:27:20|15159.76|15079.76|15157.23|15077.23|15159.76|15079.76|15157|15077|10
1723285650000|2024-08-10 10:27:30|15157.4|15077.4|15158.92|15078.92|15158.92|15078.92|15157.4|15077.4|10
1723285660000|2024-08-10 10:27:40|15159.1|15079.1|15158.75|15078.75|15159.21|15079.21|15158.31|15078.31|10
1723285670000|2024-08-10 10:27:50|15158.84|15078.84|15159.42|15079.42|15159.42|15079.42|15158.84|15078.84|10
1723285680000|2024-08-10 10:28:00|15159.66|15079.66|15164.43|15084.43|15164.43|15084.43|15159.66|15079.66|10
1723285690000|2024-08-10 10:28:10|15164.79|15084.79|15166.36|15086.36|15166.39|15086.39|15164.79|15084.79|9
1723285700000|2024-08-10 10:28:20|15167.28|15087.28|15169.15|15089.15|15169.15|15089.15|15167.28|15087.28|10
1723285710000|2024-08-10 10:28:30|15169.03|15089.03|15168.76|15088.76|15169.25|15089.25|15167.84|15087.84|10
1723285720000|2024-08-10 10:28:40|15168.4|15088.4|15166.87|15086.87|15168.54|15088.54|15166.87|15086.87|10
1723285730000|2024-08-10 10:28:50|15166.68|15086.68|15164.25|15084.25|15166.68|15086.68|15164.25|15084.25|10
1723285740000|2024-08-10 10:29:00|15164.31|15084.31|15164.41|15084.41|15164.58|15084.58|15164.31|15084.31|9
1723285750000|2024-08-10 10:29:10|15164.26|15084.26|15165.66|15085.66|15165.66|15085.66|15164.01|15084.01|9
1723285760000|2024-08-10 10:29:20|15165.71|15085.71|15168.57|15088.57|15168.59|15088.59|15165.71|15085.71|10
1723285770000|2024-08-10 10:29:30|15168.94|15088.94|15169.8|15089.8|15169.89|15089.89|15168.82|15088.82|10
1723285780000|2024-08-10 10:29:40|15170.3|15090.3|15169.5|15089.5|15170.3|15090.3|15169.43|15089.43|10
1723285790000|2024-08-10 10:29:50|15169.06|15089.06|15169.29|15089.29|15169.97|15089.97|15168.92|15088.92|9
1723285800000|2024-08-10 10:30:00|15169.24|15089.24|15167.93|15087.93|15169.24|15089.24|15167.63|15087.63|10
1723285810000|2024-08-10 10:30:10|15168.06|15088.06|15168.62|15088.62|15168.62|15088.62|15167.46|15087.46|9
1723285820000|2024-08-10 10:30:20|15168.38|15088.38|15167.74|15087.74|15168.68|15088.68|15167.43|15087.43|10
1723285830000|2024-08-10 10:30:30|15168.5|15088.5|15168.82|15088.82|15169.04|15089.04|15168.36|15088.36|10
1723285840000|2024-08-10 10:30:40|15168.68|15088.68|15169.49|15089.49|15169.9|15089.9|15168.68|15088.68|9
1723285850000|2024-08-10 10:30:50|15169.7|15089.7|15170.27|15090.27|15170.27|15090.27|15169.7|15089.7|10
1723285860000|2024-08-10 10:31:00|15170.31|15090.31|15170.37|15090.37|15170.59|15090.59|15170.03|15090.03|10
1723285870000|2024-08-10 10:31:10|15170.18|15090.18|15172.22|15092.22|15172.22|15092.22|15170.18|15090.18|9
1723285880000|2024-08-10 10:31:20|15172.26|15092.26|15171.2|15091.2|15172.26|15092.26|15170.97|15090.97|10
1723285890000|2024-08-10 10:31:30|15171.13|15091.13|15169.88|15089.88|15171.15|15091.15|15169.88|15089.88|10
1723285900000|2024-08-10 10:31:40|15169.74|15089.74|15168.89|15088.89|15169.84|15089.84|15168.89|15088.89|9
1723285910000|2024-08-10 10:31:50|15168.9|15088.9|15165.52|15085.52|15168.98|15088.98|15165.52|15085.52|10
1723285920000|2024-08-10 10:32:00|15165.09|15085.09|15164.5|15084.5|15165.09|15085.09|15164.5|15084.5|10
1723285930000|2024-08-10 10:32:10|15164.66|15084.66|15164.21|15084.21|15165.04|15085.04|15164.21|15084.21|10
1723285940000|2024-08-10 10:32:20|15164.38|15084.38|15166.95|15086.95|15166.95|15086.95|15164.38|15084.38|9
1723285950000|2024-08-10 10:32:30|15167|15087|15169.1|15089.1|15169.13|15089.13|15167|15087|10
1723285960000|2024-08-10 10:32:40|15169.12|15089.12|15168.75|15088.75|15169.39|15089.39|15168.75|15088.75|8
1723285970000|2024-08-10 10:32:50|15169.33|15089.33|15170.55|15090.55|15170.55|15090.55|15169.31|15089.31|10
1723285980000|2024-08-10 10:33:00|15171.43|15091.43|15175.79|15095.79|15175.96|15095.96|15171.43|15091.43|10
1723285990000|2024-08-10 10:33:10|15175.59|15095.59|15176.2|15096.2|15176.55|15096.55|15174.94|15094.94|10
1723286000000|2024-08-10 10:33:20|15177.23|15097.23|15176.12|15096.12|15177.23|15097.23|15175.9|15095.9|10
1723286010000|2024-08-10 10:33:30|15176.06|15096.06|15175.22|15095.22|15176.22|15096.22|15175.08|15095.08|10
1723286020000|2024-08-10 10:33:40|15175.23|15095.23|15173.44|15093.44|15175.23|15095.23|15173.28|15093.28|10
1723286030000|2024-08-10 10:33:50|15173.41|15093.41|15171.57|15091.57|15173.41|15093.41|15171.57|15091.57|10
1723286040000|2024-08-10 10:34:00|15171.44|15091.44|15171.3|15091.3|15171.45|15091.45|15171.07|15091.07|10
1723286050000|2024-08-10 10:34:10|15171.18|15091.18|15170.23|15090.23|15171.31|15091.31|15170.22|15090.22|10
1723286060000|2024-08-10 10:34:20|15170|15090|15167.71|15087.71|15170|15090|15167.71|15087.71|9
1723286070000|2024-08-10 10:34:30|15167.47|15087.47|15167.06|15087.06|15167.95|15087.95|15167.06|15087.06|10
1723286080000|2024-08-10 10:34:40|15166.92|15086.92|15165.92|15085.92|15166.92|15086.92|15165.77|15085.77|10
1723286090000|2024-08-10 10:34:50|15165.94|15085.94|15163.56|15083.56|15165.95|15085.95|15163.56|15083.56|10
1723286100000|2024-08-10 10:35:00|15163.12|15083.12|15161.58|15081.58|15163.12|15083.12|15161.58|15081.58|9
1723286110000|2024-08-10 10:35:10|15161.57|15081.57|15161.52|15081.52|15161.57|15081.57|15160.9|15080.9|10
1723286120000|2024-08-10 10:35:20|15161.45|15081.45|15161.67|15081.67|15161.67|15081.67|15161.31|15081.31|10
1723286130000|2024-08-10 10:35:30|15161.51|15081.51|15161.96|15081.96|15161.96|15081.96|15161.51|15081.51|8
1723286140000|2024-08-10 10:35:40|15162.36|15082.36|15162.8|15082.8|15163|15083|15162.36|15082.36|10
1723286150000|2024-08-10 10:35:50|15162.85|15082.85|15162.9|15082.9|15163.1|15083.1|15162.81|15082.81|10
1723286160000|2024-08-10 10:36:00|15162.89|15082.89|15163.55|15083.55|15163.55|15083.55|15162.89|15082.89|10
1723286170000|2024-08-10 10:36:10|15163.48|15083.48|15163.43|15083.43|15163.48|15083.48|15163.07|15083.07|10
1723286180000|2024-08-10 10:36:20|15163.52|15083.52|15163.04|15083.04|15164.15|15084.15|15163.04|15083.04|10
1723286190000|2024-08-10 10:36:30|15162.61|15082.61|15160.61|15080.61|15163|15083|15160.46|15080.46|10
1723286200000|2024-08-10 10:36:40|15160.67|15080.67|15160.68|15080.68|15160.68|15080.68|15160.48|15080.48|9
1723286210000|2024-08-10 10:36:50|15160.57|15080.57|15161.12|15081.12|15161.12|15081.12|15160.05|15080.05|9
1723286220000|2024-08-10 10:37:00|15160.68|15080.68|15159.62|15079.62|15160.69|15080.69|15159.62|15079.62|10
1723286230000|2024-08-10 10:37:10|15159.6|15079.6|15159.53|15079.53|15159.81|15079.81|15159.47|15079.47|9
1723286240000|2024-08-10 10:37:20|15158.75|15078.75|15162.5|15082.5|15162.61|15082.61|15158.02|15078.02|10
1723286250000|2024-08-10 10:37:30|15163.03|15083.03|15163.35|15083.35|15164.1|15084.1|15163.03|15083.03|10
1723286260000|2024-08-10 10:37:40|15163.36|15083.36|15163.58|15083.58|15163.58|15083.58|15163.26|15083.26|8
1723286270000|2024-08-10 10:37:50|15163.91|15083.91|15164.26|15084.26|15164.51|15084.51|15163.91|15083.91|9
1723286280000|2024-08-10 10:38:00|15164.25|15084.25|15165.65|15085.65|15165.67|15085.67|15164.25|15084.25|9
1723286290000|2024-08-10 10:38:10|15165.51|15085.51|15165.67|15085.67|15165.67|15085.67|15165.17|15085.17|10
1723286300000|2024-08-10 10:38:20|15165.31|15085.31|15165.41|15085.41|15165.6|15085.6|15165.22|15085.22|10
1723286310000|2024-08-10 10:38:30|15165.31|15085.31|15164.96|15084.96|15165.35|15085.35|15164.96|15084.96|8
1723286320000|2024-08-10 10:38:40|15164.82|15084.82|15166.68|15086.68|15166.68|15086.68|15164.82|15084.82|10
1723286330000|2024-08-10 10:38:50|15166.71|15086.71|15166.6|15086.6|15166.71|15086.71|15166.36|15086.36|7
1723286340000|2024-08-10 10:39:00|15166.87|15086.87|15167.82|15087.82|15167.82|15087.82|15166.87|15086.87|9
1723286350000|2024-08-10 10:39:10|15168.61|15088.61|15169.77|15089.77|15169.77|15089.77|15168.49|15088.49|10
1723286360000|2024-08-10 10:39:20|15169.88|15089.88|15169.6|15089.6|15170.25|15090.25|15169.29|15089.29|10
1723286370000|2024-08-10 10:39:30|15169.58|15089.58|15169.87|15089.87|15170.28|15090.28|15169.58|15089.58|9
1723286380000|2024-08-10 10:39:40|15170.01|15090.01|15170.78|15090.78|15170.78|15090.78|15169.74|15089.74|10
1723286390000|2024-08-10 10:39:50|15170.99|15090.99|15172.62|15092.62|15172.62|15092.62|15170.37|15090.37|10
1723286400000|2024-08-10 10:40:00|15172.58|15092.58|15173.16|15093.16|15173.16|15093.16|15172.58|15092.58|10
1723286410000|2024-08-10 10:40:10|15173.15|15093.15|15172.14|15092.14|15173.15|15093.15|15171.96|15091.96|9
1723286420000|2024-08-10 10:40:20|15171.86|15091.86|15170.72|15090.72|15171.86|15091.86|15170.72|15090.72|10
1723286430000|2024-08-10 10:40:30|15170.97|15090.97|15171.5|15091.5|15171.5|15091.5|15170.73|15090.73|10
1723286440000|2024-08-10 10:40:40|15170.4|15090.4|15168.59|15088.59|15170.4|15090.4|15168.51|15088.51|10
1723286450000|2024-08-10 10:40:50|15168.55|15088.55|15168.5|15088.5|15168.58|15088.58|15168.44|15088.44|9
1723286460000|2024-08-10 10:41:00|15168.55|15088.55|15167.58|15087.58|15168.63|15088.63|15167.58|15087.58|10
1723286470000|2024-08-10 10:41:10|15167.78|15087.78|15167.63|15087.63|15167.78|15087.78|15167.28|15087.28|10
1723286480000|2024-08-10 10:41:20|15167.61|15087.61|15166.77|15086.77|15167.72|15087.72|15166.77|15086.77|10
1723286490000|2024-08-10 10:41:30|15166.91|15086.91|15166.79|15086.79|15166.91|15086.91|15166.02|15086.02|10
1723286500000|2024-08-10 10:41:40|15166.78|15086.78|15164.84|15084.84|15166.78|15086.78|15164.84|15084.84|8
1723286510000|2024-08-10 10:41:50|15164.77|15084.77|15166.78|15086.78|15166.78|15086.78|15164.77|15084.77|10
1723286520000|2024-08-10 10:42:00|15166.98|15086.98|15168.1|15088.1|15168.3|15088.3|15166.89|15086.89|10
1723286530000|2024-08-10 10:42:10|15168.63|15088.63|15168.8|15088.8|15169.21|15089.21|15168.61|15088.61|9
1723286540000|2024-08-10 10:42:20|15168.92|15088.92|15173.12|15093.12|15173.12|15093.12|15168.92|15088.92|9
1723286550000|2024-08-10 10:42:30|15173.21|15093.21|15174.07|15094.07|15174.17|15094.17|15173.15|15093.15|10
1723286560000|2024-08-10 10:42:40|15173.75|15093.75|15174.27|15094.27|15174.33|15094.33|15173.59|15093.59|9
1723286570000|2024-08-10 10:42:50|15174.25|15094.25|15173.01|15093.01|15174.33|15094.33|15172.85|15092.85|10
1723286580000|2024-08-10 10:43:00|15173.07|15093.07|15173.45|15093.45|15173.67|15093.67|15173.07|15093.07|10
1723286590000|2024-08-10 10:43:10|15173.1|15093.1|15173.01|15093.01|15173.15|15093.15|15172.61|15092.61|10
1723286600000|2024-08-10 10:43:20|15173.02|15093.02|15175.95|15095.95|15175.95|15095.95|15173.02|15093.02|10
1723286610000|2024-08-10 10:43:30|15176.32|15096.32|15176.48|15096.48|15176.48|15096.48|15176.21|15096.21|10
1723286620000|2024-08-10 10:43:40|15176.53|15096.53|15176.92|15096.92|15176.93|15096.93|15176.43|15096.43|10
1723286630000|2024-08-10 10:43:50|15177.03|15097.03|15176.51|15096.51|15177.19|15097.19|15176.29|15096.29|9
1723286640000|2024-08-10 10:44:00|15176.22|15096.22|15176.44|15096.44|15176.46|15096.46|15176.08|15096.08|10
1723286650000|2024-08-10 10:44:10|15176.38|15096.38|15177.2|15097.2|15177.24|15097.24|15176.32|15096.32|10
1723286660000|2024-08-10 10:44:20|15177.17|15097.17|15178.15|15098.15|15178.15|15098.15|15177.17|15097.17|10
1723286670000|2024-08-10 10:44:30|15178.09|15098.09|15177.49|15097.49|15178.13|15098.13|15176.36|15096.36|10
1723286680000|2024-08-10 10:44:40|15177.37|15097.37|15177.28|15097.28|15177.41|15097.41|15177.18|15097.18|10
1723286690000|2024-08-10 10:44:50|15177.54|15097.54|15178.58|15098.58|15178.58|15098.58|15177.54|15097.54|10
1723286700000|2024-08-10 10:45:00|15178.65|15098.65|15178.8|15098.8|15178.9|15098.9|15178.43|15098.43|10
1723286710000|2024-08-10 10:45:10|15178.81|15098.81|15179.67|15099.67|15179.78|15099.78|15178.59|15098.59|10
1723286720000|2024-08-10 10:45:20|15179.82|15099.82|15178.78|15098.78|15181.51|15101.51|15178.22|15098.22|10
1723286730000|2024-08-10 10:45:30|15178.98|15098.98|15180.58|15100.58|15180.58|15100.58|15178.97|15098.97|10
1723286740000|2024-08-10 10:45:40|15180.75|15100.75|15181.44|15101.44|15181.45|15101.45|15180.75|15100.75|10
1723286750000|2024-08-10 10:45:50|15181.42|15101.42|15181.45|15101.45|15181.46|15101.46|15181.27|15101.27|9
1723286760000|2024-08-10 10:46:00|15181.43|15101.43|15180.65|15100.65|15181.52|15101.52|15180.65|15100.65|10
1723286770000|2024-08-10 10:46:10|15182.44|15102.44|15182.36|15102.36|15182.48|15102.48|15182.14|15102.14|9
1723286780000|2024-08-10 10:46:20|15182.45|15102.45|15182.57|15102.57|15182.57|15102.57|15182.05|15102.05|9
1723286790000|2024-08-10 10:46:30|15182.56|15102.56|15183.93|15103.93|15183.93|15103.93|15182.5|15102.5|10
1723286800000|2024-08-10 10:46:40|15184.02|15104.02|15183.85|15103.85|15184.08|15104.08|15183.85|15103.85|9
1723286810000|2024-08-10 10:46:50|15183.84|15103.84|15184.03|15104.03|15184.03|15104.03|15183.77|15103.77|10
1723286820000|2024-08-10 10:47:00|15184.1|15104.1|15184.15|15104.15|15184.27|15104.27|15184.1|15104.1|10
1723286830000|2024-08-10 10:47:10|15183.86|15103.86|15184.46|15104.46|15184.46|15104.46|15183.84|15103.84|10
1723286840000|2024-08-10 10:47:20|15184.55|15104.55|15184.89|15104.89|15184.99|15104.99|15184.41|15104.41|10
1723286850000|2024-08-10 10:47:30|15184.84|15104.84|15185.3|15105.3|15185.3|15105.3|15184.73|15104.73|10
1723286860000|2024-08-10 10:47:40|15185.55|15105.55|15187.86|15107.86|15187.87|15107.87|15185.55|15105.55|9
1723286870000|2024-08-10 10:47:50|15187.96|15107.96|15187.84|15107.84|15188.27|15108.27|15187.84|15107.84|9
1723286880000|2024-08-10 10:48:00|15187.76|15107.76|15187.46|15107.46|15187.77|15107.77|15187.46|15107.46|9
1723286890000|2024-08-10 10:48:10|15187.47|15107.47|15187.71|15107.71|15187.71|15107.71|15187.3|15107.3|9
1723286900000|2024-08-10 10:48:20|15188.15|15108.15|15187.92|15107.92|15188.31|15108.31|15187.91|15107.91|10
1723286910000|2024-08-10 10:48:30|15187.87|15107.87|15187.88|15107.88|15188|15108|15187.74|15107.74|9
1723286920000|2024-08-10 10:48:40|15187.89|15107.89|15186.63|15106.63|15187.9|15107.9|15186.63|15106.63|10
1723286930000|2024-08-10 10:48:50|15186.67|15106.67|15185.37|15105.37|15186.68|15106.68|15185.35|15105.35|8
1723286940000|2024-08-10 10:49:00|15185.45|15105.45|15185.58|15105.58|15185.64|15105.64|15185.44|15105.44|8
1723286950000|2024-08-10 10:49:10|15185.94|15105.94|15183.98|15103.98|15185.97|15105.97|15183.98|15103.98|10
1723286960000|2024-08-10 10:49:20|15183.9|15103.9|15183.37|15103.37|15183.9|15103.9|15183.37|15103.37|8
1723286970000|2024-08-10 10:49:30|15183.75|15103.75|15183.97|15103.97|15184.23|15104.23|15183.66|15103.66|10
1723286980000|2024-08-10 10:49:40|15183.92|15103.92|15184.12|15104.12|15184.2|15104.2|15183.89|15103.89|8
1723286990000|2024-08-10 10:49:50|15184.27|15104.27|15184.09|15104.09|15184.27|15104.27|15183.96|15103.96|10
1723287000000|2024-08-10 10:50:00|15184.08|15104.08|15183.67|15103.67|15184.23|15104.23|15183.67|15103.67|9
1723287010000|2024-08-10 10:50:10|15183.56|15103.56|15183.63|15103.63|15183.63|15103.63|15183.47|15103.47|7
1723287020000|2024-08-10 10:50:20|15183.57|15103.57|15181.93|15101.93|15183.57|15103.57|15181.93|15101.93|10
1723287030000|2024-08-10 10:50:30|15181.82|15101.82|15181.69|15101.69|15181.93|15101.93|15181.42|15101.42|8
1723287040000|2024-08-10 10:50:40|15181.68|15101.68|15181.88|15101.88|15182.02|15102.02|15181.68|15101.68|7
1723287050000|2024-08-10 10:50:50|15181.43|15101.43|15179.49|15099.49|15181.43|15101.43|15179.48|15099.48|10
1723287060000|2024-08-10 10:51:00|15179.46|15099.46|15178.43|15098.43|15179.52|15099.52|15178.43|15098.43|9
1723287070000|2024-08-10 10:51:10|15178.42|15098.42|15178.9|15098.9|15178.9|15098.9|15178.37|15098.37|9
1723287080000|2024-08-10 10:51:20|15179|15099|15177.93|15097.93|15179.31|15099.31|15177.93|15097.93|10
1723287090000|2024-08-10 10:51:30|15177.96|15097.96|15179.08|15099.08|15179.12|15099.12|15177.94|15097.94|9
1723287100000|2024-08-10 10:51:40|15179.09|15099.09|15179.25|15099.25|15179.46|15099.46|15179.01|15099.01|9
1723287110000|2024-08-10 10:51:50|15179.79|15099.79|15181.66|15101.66|15181.66|15101.66|15179.79|15099.79|10
1723287120000|2024-08-10 10:52:00|15181.99|15101.99|15183.06|15103.06|15183.07|15103.07|15181.99|15101.99|10
1723287130000|2024-08-10 10:52:10|15183.6|15103.6|15183.35|15103.35|15183.62|15103.62|15183.3|15103.3|10
1723287140000|2024-08-10 10:52:20|15183.41|15103.41|15182.99|15102.99|15183.6|15103.6|15182.91|15102.91|9
1723287150000|2024-08-10 10:52:30|15183.07|15103.07|15182.94|15102.94|15183.07|15103.07|15182.26|15102.26|9
1723287160000|2024-08-10 10:52:40|15183.06|15103.06|15183.38|15103.38|15183.38|15103.38|15182.94|15102.94|9
1723287170000|2024-08-10 10:52:50|15183.69|15103.69|15183.37|15103.37|15183.87|15103.87|15183.37|15103.37|7
1723287180000|2024-08-10 10:53:00|15183.43|15103.43|15184.17|15104.17|15184.17|15104.17|15183.25|15103.25|8
1723287190000|2024-08-10 10:53:10|15184.34|15104.34|15184.67|15104.67|15185|15105|15184.34|15104.34|10
1723287200000|2024-08-10 10:53:20|15184.75|15104.75|15184.92|15104.92|15184.94|15104.94|15184.65|15104.65|8
1723287210000|2024-08-10 10:53:30|15184.97|15104.97|15185.11|15105.11|15185.16|15105.16|15184.97|15104.97|9
1723287220000|2024-08-10 10:53:40|15185.13|15105.13|15185.88|15105.88|15185.88|15105.88|15185.11|15105.11|10
1723287230000|2024-08-10 10:53:50|15185.82|15105.82|15186|15106|15186|15106|15185.79|15105.79|10
1723287240000|2024-08-10 10:54:00|15186.01|15106.01|15186.63|15106.63|15186.91|15106.91|15186.01|15106.01|10
1723287250000|2024-08-10 10:54:10|15186.54|15106.54|15186.59|15106.59|15186.59|15106.59|15186.28|15106.28|9
1723287260000|2024-08-10 10:54:20|15186.66|15106.66|15187.13|15107.13|15187.13|15107.13|15186.66|15106.66|9
1723287270000|2024-08-10 10:54:30|15187.08|15107.08|15187.32|15107.32|15187.32|15107.32|15186.88|15106.88|8
1723287280000|2024-08-10 10:54:40|15187.57|15107.57|15187.71|15107.71|15187.71|15107.71|15187.44|15107.44|10
1723287290000|2024-08-10 10:54:50|15187.75|15107.75|15187.41|15107.41|15187.94|15107.94|15187.28|15107.28|9
1723287300000|2024-08-10 10:55:00|15188.49|15108.49|15188.36|15108.36|15188.57|15108.57|15188.36|15108.36|9
1723287310000|2024-08-10 10:55:10|15188.38|15108.38|15186.02|15106.02|15188.38|15108.38|15186.02|15106.02|10
1723287320000|2024-08-10 10:55:20|15185.97|15105.97|15185.14|15105.14|15186.04|15106.04|15185.14|15105.14|10
1723287330000|2024-08-10 10:55:30|15185.19|15105.19|15185.14|15105.14|15185.24|15105.24|15185.11|15105.11|10
1723287340000|2024-08-10 10:55:40|15184.51|15104.51|15183.94|15103.94|15184.51|15104.51|15183.94|15103.94|10
1723287350000|2024-08-10 10:55:50|15183.77|15103.77|15183.13|15103.13|15183.77|15103.77|15183.13|15103.13|9
1723287360000|2024-08-10 10:56:00|15183.06|15103.06|15181.05|15101.05|15183.06|15103.06|15181.05|15101.05|9
1723287370000|2024-08-10 10:56:10|15180.96|15100.96|15180.14|15100.14|15180.96|15100.96|15180.1|15100.1|8
1723287380000|2024-08-10 10:56:20|15179.93|15099.93|15179.8|15099.8|15179.93|15099.93|15179.7|15099.7|10
1723287390000|2024-08-10 10:56:30|15179.76|15099.76|15179.15|15099.15|15179.76|15099.76|15178.62|15098.62|10
1723287400000|2024-08-10 10:56:40|15179.18|15099.18|15179.28|15099.28|15179.46|15099.46|15179.15|15099.15|10
1723287410000|2024-08-10 10:56:50|15179.33|15099.33|15179.4|15099.4|15179.4|15099.4|15179.25|15099.25|8
1723287420000|2024-08-10 10:57:00|15179.39|15099.39|15179.27|15099.27|15179.94|15099.94|15179.27|15099.27|10
1723287430000|2024-08-10 10:57:10|15179.34|15099.34|15178.92|15098.92|15179.55|15099.55|15178.92|15098.92|10
1723287440000|2024-08-10 10:57:20|15178.79|15098.79|15178.64|15098.64|15178.79|15098.79|15177.99|15097.99|10
1723287450000|2024-08-10 10:57:30|15178.58|15098.58|15178.18|15098.18|15178.7|15098.7|15178.18|15098.18|10
1723287460000|2024-08-10 10:57:40|15178.04|15098.04|15178.31|15098.31|15178.48|15098.48|15178.04|15098.04|9
1723287470000|2024-08-10 10:57:50|15178.49|15098.49|15178.42|15098.42|15178.54|15098.54|15178.27|15098.27|9
1723287480000|2024-08-10 10:58:00|15178.47|15098.47|15177.55|15097.55|15178.47|15098.47|15177.51|15097.51|10
1723287490000|2024-08-10 10:58:10|15177.81|15097.81|15178.11|15098.11|15178.62|15098.62|15177.81|15097.81|9
1723287500000|2024-08-10 10:58:20|15178.08|15098.08|15178.8|15098.8|15178.8|15098.8|15178.01|15098.01|10
1723287510000|2024-08-10 10:58:30|15178.89|15098.89|15178.53|15098.53|15178.89|15098.89|15178.25|15098.25|9
1723287520000|2024-08-10 10:58:40|15178.65|15098.65|15179.24|15099.24|15179.24|15099.24|15178.63|15098.63|10
1723287530000|2024-08-10 10:58:50|15179.23|15099.23|15179.05|15099.05|15179.59|15099.59|15178.98|15098.98|10
1723287540000|2024-08-10 10:59:00|15179.1|15099.1|15178.74|15098.74|15179.1|15099.1|15178.74|15098.74|9
1723287550000|2024-08-10 10:59:10|15178.71|15098.71|15178.69|15098.69|15178.78|15098.78|15178.66|15098.66|9
1723287560000|2024-08-10 10:59:20|15179.51|15099.51|15179.58|15099.58|15179.63|15099.63|15179.48|15099.48|10
1723287570000|2024-08-10 10:59:30|15179.63|15099.63|15179.6|15099.6|15180.01|15100.01|15179.57|15099.57|9
1723287580000|2024-08-10 10:59:40|15179.66|15099.66|15179.21|15099.21|15179.82|15099.82|15179.21|15099.21|9
1723287590000|2024-08-10 10:59:50|15179.07|15099.07|15178.7|15098.7|15179.07|15099.07|15178.6|15098.6|10
1723287600000|2024-08-10 11:00:00|15178.69|15098.69|15178.65|15098.65|15179.42|15099.42|15178.65|15098.65|9
1723287610000|2024-08-10 11:00:10|15178.4|15098.4|15178.92|15098.92|15178.92|15098.92|15178.33|15098.33|10
1723287620000|2024-08-10 11:00:20|15179.68|15099.68|15181.38|15101.38|15181.38|15101.38|15179.68|15099.68|9
1723287630000|2024-08-10 11:00:30|15181.5|15101.5|15181.7|15101.7|15181.95|15101.95|15181.5|15101.5|10
1723287640000|2024-08-10 11:00:40|15181.65|15101.65|15181.87|15101.87|15181.87|15101.87|15181.62|15101.62|9
1723287650000|2024-08-10 11:00:50|15181.89|15101.89|15181.83|15101.83|15182.04|15102.04|15181.83|15101.83|10
1723287660000|2024-08-10 11:01:00|15181.84|15101.84|15179.97|15099.97|15181.84|15101.84|15179.97|15099.97|10
1723287670000|2024-08-10 11:01:10|15179.89|15099.89|15180.97|15100.97|15182.19|15102.19|15179.72|15099.72|9
1723287680000|2024-08-10 11:01:20|15180.89|15100.89|15179.07|15099.07|15180.89|15100.89|15179.07|15099.07|10
1723287690000|2024-08-10 11:01:30|15178.88|15098.88|15179.07|15099.07|15179.07|15099.07|15178.81|15098.81|9
1723287700000|2024-08-10 11:01:40|15179.03|15099.03|15178.31|15098.31|15179.03|15099.03|15178.2|15098.2|9
1723287710000|2024-08-10 11:01:50|15178.5|15098.5|15178.46|15098.46|15178.58|15098.58|15178.35|15098.35|10
1723287720000|2024-08-10 11:02:00|15178.51|15098.51|15178.26|15098.26|15178.51|15098.51|15177.95|15097.95|10
1723287730000|2024-08-10 11:02:10|15178.42|15098.42|15178.74|15098.74|15178.75|15098.75|15178.42|15098.42|8
1723287740000|2024-08-10 11:02:20|15178.7|15098.7|15178.29|15098.29|15178.71|15098.71|15178.11|15098.11|9
1723287750000|2024-08-10 11:02:30|15178.14|15098.14|15177.28|15097.28|15178.14|15098.14|15177.28|15097.28|10
1723287760000|2024-08-10 11:02:40|15176.97|15096.97|15175.44|15095.44|15176.97|15096.97|15175.44|15095.44|10
1723287770000|2024-08-10 11:02:50|15175.23|15095.23|15175.04|15095.04|15175.34|15095.34|15174.57|15094.57|10
1723287780000|2024-08-10 11:03:00|15175.05|15095.05|15173.27|15093.27|15175.05|15095.05|15173.25|15093.25|9
1723287790000|2024-08-10 11:03:10|15173.17|15093.17|15175.16|15095.16|15175.16|15095.16|15173.17|15093.17|9
1723287800000|2024-08-10 11:03:20|15175.22|15095.22|15172.03|15092.03|15175.78|15095.78|15172.03|15092.03|8
1723287810000|2024-08-10 11:03:30|15171.56|15091.56|15170.68|15090.68|15171.56|15091.56|15170.35|15090.35|9
1723287820000|2024-08-10 11:03:40|15170.86|15090.86|15170.92|15090.92|15170.92|15090.92|15170.57|15090.57|9
1723287830000|2024-08-10 11:03:50|15171.01|15091.01|15170.2|15090.2|15171.02|15091.02|15170.03|15090.03|10
1723287840000|2024-08-10 11:04:00|15170.27|15090.27|15170.26|15090.26|15170.63|15090.63|15170.26|15090.26|8
1723287850000|2024-08-10 11:04:10|15170.12|15090.12|15169.85|15089.85|15170.53|15090.53|15169.85|15089.85|8
1723287860000|2024-08-10 11:04:20|15169.86|15089.86|15170.66|15090.66|15170.66|15090.66|15169.79|15089.79|8
1723287870000|2024-08-10 11:04:30|15170.48|15090.48|15169.69|15089.69|15170.68|15090.68|15168.82|15088.82|10
1723287880000|2024-08-10 11:04:40|15169.63|15089.63|15169.46|15089.46|15169.83|15089.83|15169.46|15089.46|10
1723287890000|2024-08-10 11:04:50|15169.63|15089.63|15169.63|15089.63|15169.78|15089.78|15169.4|15089.4|10
1723287900000|2024-08-10 11:05:00|15169.67|15089.67|15168.54|15088.54|15169.68|15089.68|15168.54|15088.54|10
1723287910000|2024-08-10 11:05:10|15168.26|15088.26|15166.93|15086.93|15168.26|15088.26|15166.93|15086.93|10
1723287920000|2024-08-10 11:05:20|15166.87|15086.87|15167.08|15087.08|15167.08|15087.08|15166.73|15086.73|10
1723287930000|2024-08-10 11:05:30|15167.23|15087.23|15167.03|15087.03|15167.27|15087.27|15167.02|15087.02|10
1723287940000|2024-08-10 11:05:40|15167.02|15087.02|15166.4|15086.4|15167.02|15087.02|15166.32|15086.32|9
1723287950000|2024-08-10 11:05:50|15166.18|15086.18|15166.1|15086.1|15166.28|15086.28|15165.57|15085.57|9
1723287960000|2024-08-10 11:06:00|15166.34|15086.34|15166.8|15086.8|15166.8|15086.8|15166.34|15086.34|9
1723287970000|2024-08-10 11:06:10|15166.81|15086.81|15164.75|15084.75|15166.81|15086.81|15164.35|15084.35|10
1723287980000|2024-08-10 11:06:20|15164.73|15084.73|15166.57|15086.57|15166.57|15086.57|15164.71|15084.71|9
1723287990000|2024-08-10 11:06:30|15166.58|15086.58|15168.95|15088.95|15168.95|15088.95|15166.53|15086.53|9
1723288000000|2024-08-10 11:06:40|15168.78|15088.78|15171.34|15091.34|15171.34|15091.34|15168.78|15088.78|9
1723288010000|2024-08-10 11:06:50|15171.33|15091.33|15170.81|15090.81|15171.33|15091.33|15170.81|15090.81|9
1723288020000|2024-08-10 11:07:00|15170.9|15090.9|15171.54|15091.54|15171.54|15091.54|15170.9|15090.9|10
1723288030000|2024-08-10 11:07:10|15171.86|15091.86|15177.78|15097.78|15177.78|15097.78|15171.86|15091.86|10
1723288040000|2024-08-10 11:07:20|15177.77|15097.77|15181.17|15101.17|15181.17|15101.17|15177.73|15097.73|10
1723288050000|2024-08-10 11:07:30|15181.39|15101.39|15185.61|15105.61|15185.64|15105.64|15181.39|15101.39|10
1723288060000|2024-08-10 11:07:40|15185.95|15105.95|15187.4|15107.4|15187.86|15107.86|15185.95|15105.95|10
1723288070000|2024-08-10 11:07:50|15187.54|15107.54|15187.05|15107.05|15188.01|15108.01|15187.05|15107.05|9
1723288080000|2024-08-10 11:08:00|15187.04|15107.04|15187.15|15107.15|15187.38|15107.38|15187.02|15107.02|10
1723288090000|2024-08-10 11:08:10|15187.47|15107.47|15187.74|15107.74|15187.74|15107.74|15187.47|15107.47|9
1723288100000|2024-08-10 11:08:20|15187.67|15107.67|15187.15|15107.15|15187.67|15107.67|15187.13|15107.13|8
1723288110000|2024-08-10 11:08:30|15187.21|15107.21|15188.11|15108.11|15188.26|15108.26|15187.2|15107.2|10
1723288120000|2024-08-10 11:08:40|15188.09|15108.09|15187.07|15107.07|15188.09|15108.09|15186.91|15106.91|10
1723288130000|2024-08-10 11:08:50|15187.1|15107.1|15187.07|15107.07|15187.14|15107.14|15187.04|15107.04|7
1723288140000|2024-08-10 11:09:00|15187|15107|15187.52|15107.52|15187.52|15107.52|15186.94|15106.94|10
1723288150000|2024-08-10 11:09:10|15187.66|15107.66|15189.71|15109.71|15189.71|15109.71|15187.66|15107.66|10
1723288160000|2024-08-10 11:09:20|15189.72|15109.72|15189.9|15109.9|15190.05|15110.05|15189.72|15109.72|10
1723288170000|2024-08-10 11:09:30|15189.97|15109.97|15191.3|15111.3|15191.37|15111.37|15189.84|15109.84|9
1723288180000|2024-08-10 11:09:40|15191.56|15111.56|15192.12|15112.12|15192.22|15112.22|15191.51|15111.51|10
1723288190000|2024-08-10 11:09:50|15192.15|15112.15|15192.28|15112.28|15192.28|15112.28|15192|15112|9
1723288200000|2024-08-10 11:10:00|15192.12|15112.12|15192.25|15112.25|15192.55|15112.55|15192.12|15112.12|9
1723288210000|2024-08-10 11:10:10|15192.23|15112.23|15192.59|15112.59|15192.63|15112.63|15191.72|15111.72|9
1723288220000|2024-08-10 11:10:20|15193.03|15113.03|15192.94|15112.94|15193.09|15113.09|15192.66|15112.66|9
1723288230000|2024-08-10 11:10:30|15193.04|15113.04|15193.76|15113.76|15193.76|15113.76|15193.04|15113.04|10
1723288240000|2024-08-10 11:10:40|15193.99|15113.99|15193.32|15113.32|15193.99|15113.99|15193.21|15113.21|10
1723288250000|2024-08-10 11:10:50|15193.33|15113.33|15192.78|15112.78|15193.34|15113.34|15192.78|15112.78|8
1723288260000|2024-08-10 11:11:00|15192.85|15112.85|15191.56|15111.56|15192.85|15112.85|15191.56|15111.56|8
1723288270000|2024-08-10 11:11:10|15191.61|15111.61|15191.84|15111.84|15191.84|15111.84|15191.58|15111.58|9
1723288280000|2024-08-10 11:11:20|15191.98|15111.98|15192.19|15112.19|15192.51|15112.51|15191.98|15111.98|9
1723288290000|2024-08-10 11:11:30|15192.33|15112.33|15193.06|15113.06|15193.06|15113.06|15192.33|15112.33|4
1723288300000|2024-08-10 11:11:40|15193.1|15113.1|15195.14|15115.14|15195.14|15115.14|15193.1|15113.1|10
1723288310000|2024-08-10 11:11:50|15195.18|15115.18|15195.47|15115.47|15195.54|15115.54|15195.18|15115.18|9
1723288320000|2024-08-10 11:12:00|15195.46|15115.46|15195.76|15115.76|15195.76|15115.76|15195.35|15115.35|9
1723288330000|2024-08-10 11:12:10|15195.82|15115.82|15196.43|15116.43|15196.48|15116.48|15195.82|15115.82|10
1723288340000|2024-08-10 11:12:20|15196.59|15116.59|15196.1|15116.1|15196.59|15116.59|15196.1|15116.1|10
1723288350000|2024-08-10 11:12:30|15195.88|15115.88|15195.98|15115.98|15195.98|15115.98|15195.06|15115.06|8
1723288360000|2024-08-10 11:12:40|15196.66|15116.66|15196.61|15116.61|15196.66|15116.66|15196.03|15116.03|10
1723288370000|2024-08-10 11:12:50|15196.49|15116.49|15196.11|15116.11|15196.49|15116.49|15196.11|15116.11|7
1723288380000|2024-08-10 11:13:00|15196.25|15116.25|15195.69|15115.69|15196.32|15116.32|15195.69|15115.69|9
1723288390000|2024-08-10 11:13:10|15195.93|15115.93|15196.39|15116.39|15196.39|15116.39|15195.93|15115.93|10
1723288400000|2024-08-10 11:13:20|15196.52|15116.52|15195.91|15115.91|15196.52|15116.52|15195.91|15115.91|10
1723288410000|2024-08-10 11:13:30|15195.71|15115.71|15194.16|15114.16|15195.71|15115.71|15194.16|15114.16|10
1723288420000|2024-08-10 11:13:40|15193.7|15113.7|15192.8|15112.8|15193.7|15113.7|15192.76|15112.76|10
1723288430000|2024-08-10 11:13:50|15191.63|15111.63|15190.34|15110.34|15191.63|15111.63|15190.34|15110.34|8
1723288440000|2024-08-10 11:14:00|15190.22|15110.22|15189.94|15109.94|15190.22|15110.22|15189.94|15109.94|8
1723288450000|2024-08-10 11:14:10|15189.9|15109.9|15190.03|15110.03|15190.14|15110.14|15189.9|15109.9|9
1723288460000|2024-08-10 11:14:20|15190.67|15110.67|15191.97|15111.97|15191.97|15111.97|15190.67|15110.67|9
1723288470000|2024-08-10 11:14:30|15192.1|15112.1|15190.54|15110.54|15192.35|15112.35|15190.54|15110.54|10
1723288480000|2024-08-10 11:14:40|15190.36|15110.36|15187.9|15107.9|15190.36|15110.36|15187.9|15107.9|10
1723288490000|2024-08-10 11:14:50|15188.09|15108.09|15188.97|15108.97|15188.97|15108.97|15188.09|15108.09|10
1723288500000|2024-08-10 11:15:00|15188.98|15108.98|15187.92|15107.92|15188.98|15108.98|15187.9|15107.9|10
1723288510000|2024-08-10 11:15:10|15187.91|15107.91|15187.78|15107.78|15188.04|15108.04|15187.73|15107.73|9
1723288520000|2024-08-10 11:15:20|15187.75|15107.75|15191.42|15111.42|15191.42|15111.42|15187.75|15107.75|9
1723288530000|2024-08-10 11:15:30|15191.47|15111.47|15192.08|15112.08|15192.11|15112.11|15191.47|15111.47|10
1723288540000|2024-08-10 11:15:40|15192.46|15112.46|15192.56|15112.56|15192.68|15112.68|15192.37|15112.37|8
1723288550000|2024-08-10 11:15:50|15192.78|15112.78|15195.18|15115.18|15195.34|15115.34|15192.78|15112.78|9
1723288560000|2024-08-10 11:16:00|15195.22|15115.22|15196.26|15116.26|15196.26|15116.26|15195.22|15115.22|10
1723288570000|2024-08-10 11:16:10|15196.42|15116.42|15197.9|15117.9|15198.07|15118.07|15196.42|15116.42|10
1723288580000|2024-08-10 11:16:20|15197.8|15117.8|15198.38|15118.38|15198.44|15118.44|15197.8|15117.8|9
1723288590000|2024-08-10 11:16:30|15198.53|15118.53|15198.45|15118.45|15198.53|15118.53|15197.75|15117.75|10
1723288600000|2024-08-10 11:16:40|15198.59|15118.59|15198.94|15118.94|15199.01|15119.01|15198.59|15118.59|9
1723288610000|2024-08-10 11:16:50|15198.83|15118.83|15198.44|15118.44|15198.83|15118.83|15198.44|15118.44|9
1723288620000|2024-08-10 11:17:00|15197.41|15117.41|15196.42|15116.42|15197.54|15117.54|15196.42|15116.42|10
1723288630000|2024-08-10 11:17:10|15196.44|15116.44|15196.11|15116.11|15197.01|15117.01|15196.11|15116.11|10
1723288640000|2024-08-10 11:17:20|15195.96|15115.96|15197.17|15117.17|15197.17|15117.17|15195.92|15115.92|9
1723288650000|2024-08-10 11:17:30|15197.21|15117.21|15199.38|15119.38|15199.38|15119.38|15197.19|15117.19|10
1723288660000|2024-08-10 11:17:40|15199.65|15119.65|15201.62|15121.62|15201.62|15121.62|15199.65|15119.65|10
1723288670000|2024-08-10 11:17:50|15201.86|15121.86|15202.21|15122.21|15202.34|15122.34|15201.86|15121.86|10
1723288680000|2024-08-10 11:18:00|15202.18|15122.18|15201.37|15121.37|15202.34|15122.34|15201.37|15121.37|10
1723288690000|2024-08-10 11:18:10|15201.83|15121.83|15201.87|15121.87|15201.87|15121.87|15201.54|15121.54|10
1723288700000|2024-08-10 11:18:20|15201.86|15121.86|15201.98|15121.98|15202.47|15122.47|15201.64|15121.64|10
1723288710000|2024-08-10 11:18:30|15202.25|15122.25|15203.71|15123.71|15203.86|15123.86|15202.04|15122.04|10
1723288720000|2024-08-10 11:18:40|15204.01|15124.01|15207.22|15127.22|15208.28|15128.28|15203.56|15123.56|10
1723288730000|2024-08-10 11:18:50|15207.3|15127.3|15204.96|15124.96|15207.3|15127.3|15204.96|15124.96|9
1723288740000|2024-08-10 11:19:00|15204.87|15124.87|15204.28|15124.28|15204.87|15124.87|15203.97|15123.97|10
1723288750000|2024-08-10 11:19:10|15204.35|15124.35|15205.75|15125.75|15205.79|15125.79|15204.35|15124.35|10
1723288760000|2024-08-10 11:19:20|15206.03|15126.03|15207.32|15127.32|15207.32|15127.32|15206.03|15126.03|10
1723288770000|2024-08-10 11:19:30|15207.19|15127.19|15208.03|15128.03|15208.19|15128.19|15207.19|15127.19|10
1723288780000|2024-08-10 11:19:40|15207.75|15127.75|15208.16|15128.16|15208.9|15128.9|15207.25|15127.25|10
1723288790000|2024-08-10 11:19:50|15208.2|15128.2|15207.48|15127.48|15208.2|15128.2|15207.48|15127.48|9
1723288800000|2024-08-10 11:20:00|15207.55|15127.55|15206.98|15126.98|15207.6|15127.6|15206.98|15126.98|10
1723288810000|2024-08-10 11:20:10|15207.02|15127.02|15207.58|15127.58|15207.75|15127.75|15207.02|15127.02|9
1723288820000|2024-08-10 11:20:20|15207.52|15127.52|15206.86|15126.86|15207.54|15127.54|15206.84|15126.84|10
1723288830000|2024-08-10 11:20:30|15206.63|15126.63|15204.81|15124.81|15206.63|15126.63|15204.74|15124.74|9
1723288840000|2024-08-10 11:20:40|15206.84|15126.84|15208.21|15128.21|15208.21|15128.21|15206.84|15126.84|10
1723288850000|2024-08-10 11:20:50|15208.32|15128.32|15208.46|15128.46|15208.46|15128.46|15207.96|15127.96|9
1723288860000|2024-08-10 11:21:00|15208.76|15128.76|15209.35|15129.35|15209.35|15129.35|15208.76|15128.76|10
1723288870000|2024-08-10 11:21:10|15209.08|15129.08|15202.54|15122.54|15209.11|15129.11|15202.49|15122.49|10
1723288880000|2024-08-10 11:21:20|15202.76|15122.76|15203.75|15123.75|15203.8|15123.8|15202.72|15122.72|10
1723288890000|2024-08-10 11:21:30|15203.88|15123.88|15202.88|15122.88|15203.92|15123.92|15202.88|15122.88|10
1723288900000|2024-08-10 11:21:40|15202.9|15122.9|15199.6|15119.6|15202.9|15122.9|15199.6|15119.6|10
1723288910000|2024-08-10 11:21:50|15199.22|15119.22|15197.86|15117.86|15199.24|15119.24|15197.51|15117.51|10
1723288920000|2024-08-10 11:22:00|15197.88|15117.88|15196.94|15116.94|15197.97|15117.97|15196.94|15116.94|10
1723288930000|2024-08-10 11:22:10|15196.76|15116.76|15195.93|15115.93|15196.84|15116.84|15195.93|15115.93|9
1723288940000|2024-08-10 11:22:20|15195.86|15115.86|15195.9|15115.9|15196.77|15116.77|15195.84|15115.84|9
1723288950000|2024-08-10 11:22:30|15195.73|15115.73|15195.51|15115.51|15195.91|15115.91|15195.51|15115.51|10
1723288960000|2024-08-10 11:22:40|15195.14|15115.14|15193.14|15113.14|15195.17|15115.17|15193.14|15113.14|10
1723288970000|2024-08-10 11:22:50|15193.22|15113.22|15192.11|15112.11|15193.54|15113.54|15192.11|15112.11|10
1723288980000|2024-08-10 11:23:00|15192.23|15112.23|15193.42|15113.42|15194.06|15114.06|15192.21|15112.21|9
1723288990000|2024-08-10 11:23:10|15193.34|15113.34|15194.76|15114.76|15194.76|15114.76|15192.9|15112.9|10
1723289000000|2024-08-10 11:23:20|15194.68|15114.68|15195.05|15115.05|15195.09|15115.09|15194.68|15114.68|10
1723289010000|2024-08-10 11:23:30|15195.07|15115.07|15194.94|15114.94|15195.07|15115.07|15194.8|15114.8|10
1723289020000|2024-08-10 11:23:40|15194.99|15114.99|15196.05|15116.05|15196.05|15116.05|15194.87|15114.87|9
1723289030000|2024-08-10 11:23:50|15196.11|15116.11|15196.92|15116.92|15196.92|15116.92|15196.11|15116.11|10
1723289040000|2024-08-10 11:24:00|15196.95|15116.95|15196.9|15116.9|15196.96|15116.96|15196.82|15116.82|8
1723289050000|2024-08-10 11:24:10|15196.86|15116.86|15197.14|15117.14|15197.22|15117.22|15196.86|15116.86|9
1723289060000|2024-08-10 11:24:20|15196.9|15116.9|15197.08|15117.08|15197.09|15117.09|15196.84|15116.84|10
1723289070000|2024-08-10 11:24:30|15197.07|15117.07|15197.77|15117.77|15197.82|15117.82|15197.07|15117.07|9
1723289080000|2024-08-10 11:24:40|15197.61|15117.61|15197.85|15117.85|15197.85|15117.85|15197.41|15117.41|10
1723289090000|2024-08-10 11:24:50|15197.81|15117.81|15197.63|15117.63|15197.81|15117.81|15197.62|15117.62|10
1723289100000|2024-08-10 11:25:00|15197.54|15117.54|15196.96|15116.96|15197.54|15117.54|15196.09|15116.09|10
1723289110000|2024-08-10 11:25:10|15196.75|15116.75|15196.79|15116.79|15196.83|15116.83|15196.44|15116.44|10
1723289120000|2024-08-10 11:25:20|15196.7|15116.7|15196.75|15116.75|15196.86|15116.86|15196.68|15116.68|10
1723289130000|2024-08-10 11:25:30|15196.55|15116.55|15196.27|15116.27|15196.56|15116.56|15196.23|15116.23|9
1723289140000|2024-08-10 11:25:40|15196.44|15116.44|15197.02|15117.02|15197.03|15117.03|15196.44|15116.44|10
1723289150000|2024-08-10 11:25:50|15196.98|15116.98|15197.24|15117.24|15197.24|15117.24|15196.91|15116.91|9
1723289160000|2024-08-10 11:26:00|15197.1|15117.1|15197.66|15117.66|15197.73|15117.73|15197.1|15117.1|10
1723289170000|2024-08-10 11:26:10|15197.62|15117.62|15197.51|15117.51|15197.76|15117.76|15196.81|15116.81|10
1723289180000|2024-08-10 11:26:20|15197.37|15117.37|15198.25|15118.25|15198.36|15118.36|15196.95|15116.95|10
1723289190000|2024-08-10 11:26:30|15198.11|15118.11|15197.51|15117.51|15198.2|15118.2|15197.51|15117.51|10
1723289200000|2024-08-10 11:26:40|15197.37|15117.37|15197.58|15117.58|15197.58|15117.58|15197.32|15117.32|10
1723289210000|2024-08-10 11:26:50|15197.82|15117.82|15196.56|15116.56|15197.82|15117.82|15196.56|15116.56|9
1723289220000|2024-08-10 11:27:00|15196.44|15116.44|15195.06|15115.06|15196.44|15116.44|15194.81|15114.81|10
1723289230000|2024-08-10 11:27:10|15195|15115|15193.5|15113.5|15195|15115|15193.5|15113.5|10
1723289240000|2024-08-10 11:27:20|15193.56|15113.56|15195.8|15115.8|15195.8|15115.8|15193.54|15113.54|9
1723289250000|2024-08-10 11:27:30|15196.21|15116.21|15196.05|15116.05|15196.68|15116.68|15196.05|15116.05|10
1723289260000|2024-08-10 11:27:40|15196.07|15116.07|15196.29|15116.29|15196.31|15116.31|15196.07|15116.07|10
1723289270000|2024-08-10 11:27:50|15196.3|15116.3|15196.09|15116.09|15196.64|15116.64|15195.9|15115.9|10
1723289280000|2024-08-10 11:28:00|15196.26|15116.26|15196.2|15116.2|15196.58|15116.58|15196.2|15116.2|9
1723289290000|2024-08-10 11:28:10|15196.08|15116.08|15195.2|15115.2|15196.08|15116.08|15195.08|15115.08|9
1723289300000|2024-08-10 11:28:20|15195.16|15115.16|15193.47|15113.47|15195.16|15115.16|15193.36|15113.36|10
1723289310000|2024-08-10 11:28:30|15193.51|15113.51|15193.01|15113.01|15193.51|15113.51|15193.01|15113.01|8
1723289320000|2024-08-10 11:28:40|15192.9|15112.9|15192.85|15112.85|15192.9|15112.9|15192.41|15112.41|10
1723289330000|2024-08-10 11:28:50|15192.71|15112.71|15192.09|15112.09|15192.96|15112.96|15192.09|15112.09|7
1723289340000|2024-08-10 11:29:00|15192.35|15112.35|15191.22|15111.22|15192.35|15112.35|15191.22|15111.22|8
1723289350000|2024-08-10 11:29:10|15191.23|15111.23|15192.79|15112.79|15192.95|15112.95|15191.18|15111.18|10
1723289360000|2024-08-10 11:29:20|15192.67|15112.67|15191.91|15111.91|15192.67|15112.67|15191.91|15111.91|8
1723289370000|2024-08-10 11:29:30|15192|15112|15192.27|15112.27|15192.63|15112.63|15191.93|15111.93|10
1723289380000|2024-08-10 11:29:40|15192.11|15112.11|15192.23|15112.23|15192.28|15112.28|15192.11|15112.11|10
1723289390000|2024-08-10 11:29:50|15192.28|15112.28|15192.01|15112.01|15192.32|15112.32|15192.01|15112.01|10
1723289400000|2024-08-10 11:30:00|15192.21|15112.21|15192.36|15112.36|15192.81|15112.81|15192.11|15112.11|9
1723289410000|2024-08-10 11:30:10|15193.69|15113.69|15194.39|15114.39|15194.39|15114.39|15193.69|15113.69|9
1723289420000|2024-08-10 11:30:20|15194.3|15114.3|15197.84|15117.84|15197.84|15117.84|15194.3|15114.3|9
1723289430000|2024-08-10 11:30:30|15198.07|15118.07|15199.18|15119.18|15199.18|15119.18|15198.07|15118.07|10
1723289440000|2024-08-10 11:30:40|15199.27|15119.27|15201.08|15121.08|15201.08|15121.08|15199.27|15119.27|9
1723289450000|2024-08-10 11:30:50|15201.11|15121.11|15199.79|15119.79|15201.11|15121.11|15199.79|15119.79|9
1723289460000|2024-08-10 11:31:00|15199.74|15119.74|15201.48|15121.48|15201.48|15121.48|15199.73|15119.73|10
1723289470000|2024-08-10 11:31:10|15201.86|15121.86|15203.61|15123.61|15204|15124|15201.83|15121.83|9
1723289480000|2024-08-10 11:31:20|15203.6|15123.6|15202.44|15122.44|15203.6|15123.6|15202.44|15122.44|10
1723289490000|2024-08-10 11:31:30|15202.54|15122.54|15199.53|15119.53|15202.92|15122.92|15199.53|15119.53|10
1723289500000|2024-08-10 11:31:40|15198.85|15118.85|15198.26|15118.26|15198.85|15118.85|15198.07|15118.07|10
1723289510000|2024-08-10 11:31:50|15198.18|15118.18|15197.76|15117.76|15198.25|15118.25|15197.76|15117.76|9
1723289520000|2024-08-10 11:32:00|15197.85|15117.85|15198.29|15118.29|15198.48|15118.48|15197.85|15117.85|10
1723289530000|2024-08-10 11:32:10|15198.37|15118.37|15198.66|15118.66|15198.7|15118.7|15198.37|15118.37|10
1723289540000|2024-08-10 11:32:20|15198.59|15118.59|15198.79|15118.79|15198.95|15118.95|15198.59|15118.59|10
1723289550000|2024-08-10 11:32:30|15198.69|15118.69|15199.75|15119.75|15199.75|15119.75|15198.69|15118.69|10
1723289560000|2024-08-10 11:32:40|15199.93|15119.93|15201.14|15121.14|15201.14|15121.14|15199.93|15119.93|10
1723289570000|2024-08-10 11:32:50|15201.18|15121.18|15200.72|15120.72|15201.45|15121.45|15200.72|15120.72|10
1723289580000|2024-08-10 11:33:00|15200.78|15120.78|15200.82|15120.82|15200.86|15120.86|15200.64|15120.64|10
1723289590000|2024-08-10 11:33:10|15200.62|15120.62|15200.58|15120.58|15200.77|15120.77|15200.38|15120.38|9
1723289600000|2024-08-10 11:33:20|15200.91|15120.91|15200.66|15120.66|15200.91|15120.91|15200.66|15120.66|10
1723289610000|2024-08-10 11:33:30|15200.63|15120.63|15199.09|15119.09|15200.63|15120.63|15199.09|15119.09|10
1723289620000|2024-08-10 11:33:40|15199.18|15119.18|15200.58|15120.58|15200.58|15120.58|15199.08|15119.08|10
1723289630000|2024-08-10 11:33:50|15200.91|15120.91|15201.89|15121.89|15201.89|15121.89|15200.91|15120.91|10
1723289640000|2024-08-10 11:34:00|15202.03|15122.03|15201.62|15121.62|15202.06|15122.06|15201.6|15121.6|10
1723289650000|2024-08-10 11:34:10|15201.66|15121.66|15202.87|15122.87|15203|15123|15201.66|15121.66|9
1723289660000|2024-08-10 11:34:20|15202.9|15122.9|15202.93|15122.93|15203.16|15123.16|15202.56|15122.56|10
1723289670000|2024-08-10 11:34:30|15202.73|15122.73|15202.99|15122.99|15202.99|15122.99|15202.24|15122.24|8
1723289680000|2024-08-10 11:34:40|15202.95|15122.95|15202.62|15122.62|15202.95|15122.95|15202.62|15122.62|9
1723289690000|2024-08-10 11:34:50|15202.67|15122.67|15202.13|15122.13|15202.67|15122.67|15202.13|15122.13|10
1723289700000|2024-08-10 11:35:00|15201.93|15121.93|15202.09|15122.09|15202.09|15122.09|15201.92|15121.92|9
1723289710000|2024-08-10 11:35:10|15202.23|15122.23|15198.37|15118.37|15202.36|15122.36|15198.21|15118.21|10
1723289720000|2024-08-10 11:35:20|15197.96|15117.96|15199.97|15119.97|15200.01|15120.01|15197.96|15117.96|10
1723289730000|2024-08-10 11:35:30|15199.98|15119.98|15199.41|15119.41|15199.98|15119.98|15199.33|15119.33|10
1723289740000|2024-08-10 11:35:40|15199.44|15119.44|15199.06|15119.06|15199.44|15119.44|15198.49|15118.49|10
1723289750000|2024-08-10 11:35:50|15199.22|15119.22|15200.39|15120.39|15200.39|15120.39|15199.22|15119.22|10
1723289760000|2024-08-10 11:36:00|15200.37|15120.37|15200.8|15120.8|15200.8|15120.8|15200.32|15120.32|10
1723289770000|2024-08-10 11:36:10|15200.76|15120.76|15200.66|15120.66|15201.03|15121.03|15200.66|15120.66|9
1723289780000|2024-08-10 11:36:20|15200.7|15120.7|15201.88|15121.88|15201.88|15121.88|15200.7|15120.7|10
1723289790000|2024-08-10 11:36:30|15201.94|15121.94|15201.85|15121.85|15202.09|15122.09|15201.75|15121.75|10
1723289800000|2024-08-10 11:36:40|15201.88|15121.88|15199.51|15119.51|15202.07|15122.07|15199.27|15119.27|10
1723289810000|2024-08-10 11:36:50|15198.47|15118.47|15201.78|15121.78|15201.82|15121.82|15197.95|15117.95|10
1723289820000|2024-08-10 11:37:00|15201.7|15121.7|15201.21|15121.21|15201.7|15121.7|15199.65|15119.65|10
1723289830000|2024-08-10 11:37:10|15201.16|15121.16|15202.95|15122.95|15202.95|15122.95|15200.75|15120.75|10
1723289840000|2024-08-10 11:37:20|15202.94|15122.94|15203.93|15123.93|15204.55|15124.55|15202.85|15122.85|9
1723289850000|2024-08-10 11:37:30|15203.95|15123.95|15204.22|15124.22|15204.22|15124.22|15203.43|15123.43|9
1723289860000|2024-08-10 11:37:40|15204.49|15124.49|15206.86|15126.86|15206.86|15126.86|15204.49|15124.49|9
1723289870000|2024-08-10 11:37:50|15206.94|15126.94|15207.31|15127.31|15207.31|15127.31|15206.28|15126.28|10
1723289880000|2024-08-10 11:38:00|15207.7|15127.7|15208.33|15128.33|15208.33|15128.33|15207.7|15127.7|10
1723289890000|2024-08-10 11:38:10|15208.25|15128.25|15211.98|15131.98|15212.23|15132.23|15208.25|15128.25|9
1723289900000|2024-08-10 11:38:20|15212.47|15132.47|15214.34|15134.34|15214.34|15134.34|15212.37|15132.37|10
1723289910000|2024-08-10 11:38:30|15214.55|15134.55|15216.99|15136.99|15217.14|15137.14|15214.55|15134.55|10
1723289920000|2024-08-10 11:38:40|15216.94|15136.94|15217.27|15137.27|15217.49|15137.49|15216.45|15136.45|9
1723289930000|2024-08-10 11:38:50|15217.06|15137.06|15217.01|15137.01|15217.09|15137.09|15216.95|15136.95|10
1723289940000|2024-08-10 11:39:00|15217.02|15137.02|15217.37|15137.37|15217.37|15137.37|15216.57|15136.57|9
1723289950000|2024-08-10 11:39:10|15217.38|15137.38|15219.4|15139.4|15219.4|15139.4|15217.38|15137.38|10
1723289960000|2024-08-10 11:39:20|15219.69|15139.69|15227.78|15147.78|15228.09|15148.09|15219.69|15139.69|10
1723289970000|2024-08-10 11:39:30|15227.83|15147.83|15226.94|15146.94|15228.18|15148.18|15226.94|15146.94|10
1723289980000|2024-08-10 11:39:40|15226.84|15146.84|15224.05|15144.05|15226.84|15146.84|15224.05|15144.05|10
1723289990000|2024-08-10 11:39:50|15223.87|15143.87|15222.87|15142.87|15223.87|15143.87|15222.87|15142.87|10
1723290000000|2024-08-10 11:40:00|15222.94|15142.94|15222.91|15142.91|15224.09|15144.09|15222.91|15142.91|10
1723290010000|2024-08-10 11:40:10|15222.68|15142.68|15222.41|15142.41|15222.68|15142.68|15221.9|15141.9|10
1723290020000|2024-08-10 11:40:20|15222.33|15142.33|15222.01|15142.01|15222.43|15142.43|15222.01|15142.01|9
1723290030000|2024-08-10 11:40:30|15222.05|15142.05|15221.09|15141.09|15222.34|15142.34|15221.09|15141.09|10
1723290040000|2024-08-10 11:40:40|15221.1|15141.1|15222.61|15142.61|15222.61|15142.61|15220.95|15140.95|10
1723290050000|2024-08-10 11:40:50|15222.8|15142.8|15223.25|15143.25|15223.25|15143.25|15222.62|15142.62|10
1723290060000|2024-08-10 11:41:00|15223.04|15143.04|15220.53|15140.53|15223.04|15143.04|15220.33|15140.33|10
1723290070000|2024-08-10 11:41:10|15220.64|15140.64|15219.55|15139.55|15220.64|15140.64|15219.55|15139.55|10
1723290080000|2024-08-10 11:41:20|15220.36|15140.36|15220.85|15140.85|15221.5|15141.5|15220.36|15140.36|10
1723290090000|2024-08-10 11:41:30|15220.28|15140.28|15219.65|15139.65|15220.54|15140.54|15219.65|15139.65|10
1723290100000|2024-08-10 11:41:40|15219.57|15139.57|15218.6|15138.6|15219.57|15139.57|15218.59|15138.59|10
1723290110000|2024-08-10 11:41:50|15218.5|15138.5|15217.72|15137.72|15218.5|15138.5|15217.65|15137.65|9
1723290120000|2024-08-10 11:42:00|15217.7|15137.7|15215.81|15135.81|15217.7|15137.7|15215.81|15135.81|10
1723290130000|2024-08-10 11:42:10|15215.52|15135.52|15215.4|15135.4|15215.7|15135.7|15214.75|15134.75|10
1723290140000|2024-08-10 11:42:20|15215.39|15135.39|15212.8|15132.8|15215.39|15135.39|15212.8|15132.8|10
1723290150000|2024-08-10 11:42:30|15212.74|15132.74|15210.45|15130.45|15212.74|15132.74|15210.34|15130.34|10
1723290160000|2024-08-10 11:42:40|15210.97|15130.97|15211.37|15131.37|15211.37|15131.37|15210.97|15130.97|10
1723290170000|2024-08-10 11:42:50|15211.67|15131.67|15211.36|15131.36|15212|15132|15211.36|15131.36|10
1723290180000|2024-08-10 11:43:00|15211.61|15131.61|15211.11|15131.11|15211.61|15131.61|15210.99|15130.99|10
1723290190000|2024-08-10 11:43:10|15211.46|15131.46|15211.51|15131.51|15211.6|15131.6|15210.55|15130.55|10
1723290200000|2024-08-10 11:43:20|15211.58|15131.58|15211.27|15131.27|15211.58|15131.58|15211.09|15131.09|10
1723290210000|2024-08-10 11:43:30|15211.38|15131.38|15210.77|15130.77|15211.38|15131.38|15210.59|15130.59|10
1723290220000|2024-08-10 11:43:40|15210.85|15130.85|15211.22|15131.22|15211.33|15131.33|15210.8|15130.8|9
1723290230000|2024-08-10 11:43:50|15210.7|15130.7|15210.39|15130.39|15210.73|15130.73|15209.84|15129.84|10
1723290240000|2024-08-10 11:44:00|15209.89|15129.89|15206.97|15126.97|15209.89|15129.89|15206.97|15126.97|9
1723290250000|2024-08-10 11:44:10|15206.89|15126.89|15207.56|15127.56|15207.69|15127.69|15206.89|15126.89|10
1723290260000|2024-08-10 11:44:20|15207.59|15127.59|15207.14|15127.14|15208.68|15128.68|15207.14|15127.14|10
1723290270000|2024-08-10 11:44:30|15207.39|15127.39|15206.77|15126.77|15207.45|15127.45|15206.77|15126.77|8
1723290280000|2024-08-10 11:44:40|15206.66|15126.66|15207.7|15127.7|15207.7|15127.7|15206.66|15126.66|9
1723290290000|2024-08-10 11:44:50|15207.88|15127.88|15206.98|15126.98|15208.1|15128.1|15206.98|15126.98|9
1723290300000|2024-08-10 11:45:00|15206.97|15126.97|15204.09|15124.09|15206.97|15126.97|15204.09|15124.09|9
1723290310000|2024-08-10 11:45:10|15203.58|15123.58|15202.33|15122.33|15203.74|15123.74|15202.33|15122.33|10
1723290320000|2024-08-10 11:45:20|15202.34|15122.34|15200.61|15120.61|15202.34|15122.34|15200.61|15120.61|10
1723290330000|2024-08-10 11:45:30|15200.62|15120.62|15199.44|15119.44|15200.62|15120.62|15198.81|15118.81|10
1723290340000|2024-08-10 11:45:40|15199.36|15119.36|15199.4|15119.4|15199.49|15119.49|15199.29|15119.29|8
1723290350000|2024-08-10 11:45:50|15199.31|15119.31|15199.84|15119.84|15199.84|15119.84|15199.13|15119.13|9
1723290360000|2024-08-10 11:46:00|15200.09|15120.09|15200.35|15120.35|15200.52|15120.52|15199.87|15119.87|10
1723290370000|2024-08-10 11:46:10|15200.54|15120.54|15201.47|15121.47|15201.47|15121.47|15200.52|15120.52|10
1723290380000|2024-08-10 11:46:20|15202.04|15122.04|15202.72|15122.72|15202.81|15122.81|15202.04|15122.04|10
1723290390000|2024-08-10 11:46:30|15202.61|15122.61|15204.21|15124.21|15204.21|15124.21|15202.61|15122.61|10
1723290400000|2024-08-10 11:46:40|15204.25|15124.25|15205.43|15125.43|15205.46|15125.46|15204.25|15124.25|9
1723290410000|2024-08-10 11:46:50|15205.42|15125.42|15208.09|15128.09|15208.09|15128.09|15205.42|15125.42|10
1723290420000|2024-08-10 11:47:00|15208.14|15128.14|15209.26|15129.26|15209.26|15129.26|15208.14|15128.14|10
1723290430000|2024-08-10 11:47:10|15209.25|15129.25|15207.99|15127.99|15209.47|15129.47|15207.98|15127.98|9
1723290440000|2024-08-10 11:47:20|15208.07|15128.07|15205.42|15125.42|15208.13|15128.13|15205.42|15125.42|9
1723290450000|2024-08-10 11:47:30|15205.67|15125.67|15203.4|15123.4|15205.67|15125.67|15203.4|15123.4|10
1723290460000|2024-08-10 11:47:40|15203.74|15123.74|15203.56|15123.56|15203.74|15123.74|15203.25|15123.25|9
1723290470000|2024-08-10 11:47:50|15203.43|15123.43|15200.01|15120.01|15203.43|15123.43|15200.01|15120.01|9
1723290480000|2024-08-10 11:48:00|15200.13|15120.13|15199.41|15119.41|15200.13|15120.13|15199.39|15119.39|9
1723290490000|2024-08-10 11:48:10|15199.34|15119.34|15198.59|15118.59|15199.37|15119.37|15198.59|15118.59|9
1723290500000|2024-08-10 11:48:20|15198.62|15118.62|15197.21|15117.21|15198.68|15118.68|15197.21|15117.21|9
1723290510000|2024-08-10 11:48:30|15197.2|15117.2|15197.88|15117.88|15198.02|15118.02|15197.11|15117.11|9
1723290520000|2024-08-10 11:48:40|15197.82|15117.82|15199.63|15119.63|15199.63|15119.63|15197.82|15117.82|9
1723290530000|2024-08-10 11:48:50|15199.65|15119.65|15200.88|15120.88|15200.89|15120.89|15199.65|15119.65|10
1723290540000|2024-08-10 11:49:00|15201.54|15121.54|15201.19|15121.19|15201.79|15121.79|15201.16|15121.16|10
1723290550000|2024-08-10 11:49:10|15201.16|15121.16|15197.77|15117.77|15201.16|15121.16|15197.77|15117.77|10
1723290560000|2024-08-10 11:49:20|15197.76|15117.76|15196.53|15116.53|15197.76|15117.76|15196.53|15116.53|10
1723290570000|2024-08-10 11:49:30|15196.41|15116.41|15193.65|15113.65|15196.41|15116.41|15193.65|15113.65|10
1723290580000|2024-08-10 11:49:40|15193.64|15113.64|15192.91|15112.91|15193.84|15113.84|15192.91|15112.91|9
1723290590000|2024-08-10 11:49:50|15192.9|15112.9|15192.34|15112.34|15192.9|15112.9|15192.34|15112.34|9
1723290600000|2024-08-10 11:50:00|15192.26|15112.26|15193.87|15113.87|15193.93|15113.93|15192.21|15112.21|10
1723290610000|2024-08-10 11:50:10|15193.79|15113.79|15194.06|15114.06|15194.14|15114.14|15193.79|15113.79|9
1723290620000|2024-08-10 11:50:20|15194.07|15114.07|15193.17|15113.17|15194.07|15114.07|15193.17|15113.17|10
1723290630000|2024-08-10 11:50:30|15193.39|15113.39|15191.68|15111.68|15193.74|15113.74|15191.68|15111.68|10
1723290640000|2024-08-10 11:50:40|15191.61|15111.61|15192.03|15112.03|15192.04|15112.04|15191.58|15111.58|9
1723290650000|2024-08-10 11:50:50|15192.17|15112.17|15192.13|15112.13|15192.18|15112.18|15192.01|15112.01|10
1723290660000|2024-08-10 11:51:00|15192.09|15112.09|15192.07|15112.07|15192.15|15112.15|15191.98|15111.98|9
1723290670000|2024-08-10 11:51:10|15192.04|15112.04|15193.41|15113.41|15193.9|15113.9|15191.99|15111.99|10
1723290680000|2024-08-10 11:51:20|15193.42|15113.42|15193.98|15113.98|15194.21|15114.21|15193.41|15113.41|9
1723290690000|2024-08-10 11:51:30|15193.92|15113.92|15194.57|15114.57|15194.57|15114.57|15193.86|15113.86|10
1723290700000|2024-08-10 11:51:40|15194.89|15114.89|15194.9|15114.9|15195.14|15115.14|15194.89|15114.89|9
1723290710000|2024-08-10 11:51:50|15194.92|15114.92|15199.37|15119.37|15199.37|15119.37|15194.92|15114.92|10
1723290720000|2024-08-10 11:52:00|15199.63|15119.63|15199.86|15119.86|15199.86|15119.86|15199.6|15119.6|9
1723290730000|2024-08-10 11:52:10|15200.05|15120.05|15200.25|15120.25|15200.35|15120.35|15200.05|15120.05|10
1723290740000|2024-08-10 11:52:20|15200.27|15120.27|15200.78|15120.78|15200.78|15120.78|15200.27|15120.27|8
1723290750000|2024-08-10 11:52:30|15200.82|15120.82|15200.53|15120.53|15200.84|15120.84|15200.53|15120.53|10
1723290760000|2024-08-10 11:52:40|15200.5|15120.5|15200.44|15120.44|15200.5|15120.5|15200.22|15120.22|10
1723290770000|2024-08-10 11:52:50|15200.61|15120.61|15200.34|15120.34|15200.8|15120.8|15200.34|15120.34|9
1723290780000|2024-08-10 11:53:00|15198.91|15118.91|15198.95|15118.95|15199.21|15119.21|15198.88|15118.88|10
1723290790000|2024-08-10 11:53:10|15198.6|15118.6|15196.64|15116.64|15198.63|15118.63|15196.64|15116.64|9
1723290800000|2024-08-10 11:53:20|15196.69|15116.69|15197.06|15117.06|15197.07|15117.07|15196.66|15116.66|8
1723290810000|2024-08-10 11:53:30|15197|15117|15199.12|15119.12|15199.36|15119.36|15197|15117|10
1723290820000|2024-08-10 11:53:40|15198.97|15118.97|15199.54|15119.54|15199.54|15119.54|15198.82|15118.82|10
1723290830000|2024-08-10 11:53:50|15199.19|15119.19|15199.26|15119.26|15199.35|15119.35|15198.99|15118.99|9
1723290840000|2024-08-10 11:54:00|15199.25|15119.25|15197.45|15117.45|15199.25|15119.25|15197.45|15117.45|10
1723290850000|2024-08-10 11:54:10|15197.48|15117.48|15196.4|15116.4|15197.52|15117.52|15196.32|15116.32|10
1723290860000|2024-08-10 11:54:20|15196.43|15116.43|15198.53|15118.53|15198.53|15118.53|15196.35|15116.35|10
1723290870000|2024-08-10 11:54:30|15198.52|15118.52|15198.34|15118.34|15198.52|15118.52|15198.29|15118.29|8
1723290880000|2024-08-10 11:54:40|15198.41|15118.41|15198.53|15118.53|15198.53|15118.53|15198.15|15118.15|7
1723290890000|2024-08-10 11:54:50|15198.55|15118.55|15198|15118|15198.65|15118.65|15197.91|15117.91|8
1723290900000|2024-08-10 11:55:00|15198.02|15118.02|15197.8|15117.8|15198.09|15118.09|15197.68|15117.68|10
1723290910000|2024-08-10 11:55:10|15198.52|15118.52|15198.6|15118.6|15198.6|15118.6|15198.3|15118.3|9
1723290920000|2024-08-10 11:55:20|15198.68|15118.68|15198.17|15118.17|15199.31|15119.31|15198.17|15118.17|9
1723290930000|2024-08-10 11:55:30|15197.72|15117.72|15195.69|15115.69|15197.72|15117.72|15195.69|15115.69|10
1723290940000|2024-08-10 11:55:40|15195.6|15115.6|15197.02|15117.02|15197.02|15117.02|15195.57|15115.57|10
1723290950000|2024-08-10 11:55:50|15197.01|15117.01|15197.01|15117.01|15197.28|15117.28|15196.71|15116.71|10
1723290960000|2024-08-10 11:56:00|15197.26|15117.26|15197.59|15117.59|15197.63|15117.63|15197.18|15117.18|8
1723290970000|2024-08-10 11:56:10|15197.65|15117.65|15197.72|15117.72|15197.87|15117.87|15197.65|15117.65|9
1723290980000|2024-08-10 11:56:20|15197.71|15117.71|15197.17|15117.17|15197.75|15117.75|15197.17|15117.17|10
1723290990000|2024-08-10 11:56:30|15197.16|15117.16|15196.31|15116.31|15197.16|15117.16|15196.31|15116.31|9
1723291000000|2024-08-10 11:56:40|15195.9|15115.9|15196.19|15116.19|15196.19|15116.19|15194.99|15114.99|9
1723291010000|2024-08-10 11:56:50|15196.44|15116.44|15196.4|15116.4|15196.49|15116.49|15196.31|15116.31|9
1723291020000|2024-08-10 11:57:00|15197.36|15117.36|15198.83|15118.83|15198.91|15118.91|15197.36|15117.36|10
1723291030000|2024-08-10 11:57:10|15198.88|15118.88|15198.93|15118.93|15199.04|15119.04|15198.68|15118.68|8
1723291040000|2024-08-10 11:57:20|15198.92|15118.92|15199.18|15119.18|15199.18|15119.18|15198.72|15118.72|10
1723291050000|2024-08-10 11:57:30|15199.3|15119.3|15200.14|15120.14|15200.14|15120.14|15199.25|15119.25|10
1723291060000|2024-08-10 11:57:40|15200.52|15120.52|15200.26|15120.26|15200.52|15120.52|15200.25|15120.25|10
1723291070000|2024-08-10 11:57:50|15200.14|15120.14|15203.06|15123.06|15203.06|15123.06|15200.14|15120.14|10
1723291080000|2024-08-10 11:58:00|15203.24|15123.24|15203.77|15123.77|15203.77|15123.77|15203.24|15123.24|10
1723291090000|2024-08-10 11:58:10|15203.93|15123.93|15204.57|15124.57|15204.78|15124.78|15203.92|15123.92|10
1723291100000|2024-08-10 11:58:20|15205.73|15125.73|15207.08|15127.08|15207.08|15127.08|15205.69|15125.69|10
1723291110000|2024-08-10 11:58:30|15207.07|15127.07|15207.55|15127.55|15207.55|15127.55|15207.07|15127.07|9
1723291120000|2024-08-10 11:58:40|15207.7|15127.7|15208.73|15128.73|15208.73|15128.73|15207.7|15127.7|10
1723291130000|2024-08-10 11:58:50|15208.69|15128.69|15209.06|15129.06|15209.2|15129.2|15208.68|15128.68|9
1723291140000|2024-08-10 11:59:00|15208.88|15128.88|15211.22|15131.22|15211.22|15131.22|15208.86|15128.86|10
1723291150000|2024-08-10 11:59:10|15211.61|15131.61|15212.81|15132.81|15212.9|15132.9|15211.61|15131.61|10
1723291160000|2024-08-10 11:59:20|15212.83|15132.83|15211.63|15131.63|15212.83|15132.83|15211.63|15131.63|10
1723291170000|2024-08-10 11:59:30|15211.96|15131.96|15209.78|15129.78|15211.96|15131.96|15209.78|15129.78|9
1723291180000|2024-08-10 11:59:40|15209.73|15129.73|15209.52|15129.52|15209.73|15129.73|15209.52|15129.52|9
1723291190000|2024-08-10 11:59:50|15209.54|15129.54|15212.56|15132.56|15212.56|15132.56|15209.46|15129.46|9
1723291200000|2024-08-10 12:00:00|15212.59|15132.59|15213.7|15133.7|15213.7|15133.7|15212.52|15132.52|9
1723291210000|2024-08-10 12:00:10|15214.17|15134.17|15215.71|15135.71|15215.76|15135.76|15214.06|15134.06|10
1723291220000|2024-08-10 12:00:20|15215.61|15135.61|15216.04|15136.04|15216.11|15136.11|15215.5|15135.5|9
1723291230000|2024-08-10 12:00:30|15215.81|15135.81|15216.05|15136.05|15216.31|15136.31|15215.81|15135.81|10
1723291240000|2024-08-10 12:00:40|15216.17|15136.17|15215.88|15135.88|15216.24|15136.24|15215.84|15135.84|10
1723291250000|2024-08-10 12:00:50|15215.83|15135.83|15216.14|15136.14|15216.14|15136.14|15215.75|15135.75|9
1723291260000|2024-08-10 12:01:00|15216.18|15136.18|15216.38|15136.38|15216.85|15136.85|15216.1|15136.1|10
1723291270000|2024-08-10 12:01:10|15216.46|15136.46|15214.21|15134.21|15216.75|15136.75|15214.08|15134.08|9
1723291280000|2024-08-10 12:01:20|15214.08|15134.08|15212.88|15132.88|15214.08|15134.08|15212.85|15132.85|10
1723291290000|2024-08-10 12:01:30|15212.92|15132.92|15211.65|15131.65|15212.92|15132.92|15211.58|15131.58|10
1723291300000|2024-08-10 12:01:40|15211.61|15131.61|15212.7|15132.7|15212.76|15132.76|15211.61|15131.61|10
1723291310000|2024-08-10 12:01:50|15212.84|15132.84|15213.63|15133.63|15214.05|15134.05|15212.84|15132.84|9
1723291320000|2024-08-10 12:02:00|15214.05|15134.05|15214.8|15134.8|15214.8|15134.8|15214.05|15134.05|8
1723291330000|2024-08-10 12:02:10|15214.02|15134.02|15210.5|15130.5|15214.02|15134.02|15210.5|15130.5|10
1723291340000|2024-08-10 12:02:20|15209.99|15129.99|15210.43|15130.43|15210.53|15130.53|15209.96|15129.96|9
1723291350000|2024-08-10 12:02:30|15210.36|15130.36|15209.96|15129.96|15210.36|15130.36|15209.96|15129.96|7
1723291360000|2024-08-10 12:02:40|15209.98|15129.98|15210.25|15130.25|15210.25|15130.25|15209.85|15129.85|10
1723291370000|2024-08-10 12:02:50|15210.12|15130.12|15209.83|15129.83|15210.12|15130.12|15209.65|15129.65|9
1723291380000|2024-08-10 12:03:00|15209.85|15129.85|15210.01|15130.01|15210.08|15130.08|15209.82|15129.82|9
1723291390000|2024-08-10 12:03:10|15210.03|15130.03|15210.34|15130.34|15210.34|15130.34|15210.03|15130.03|8
1723291400000|2024-08-10 12:03:20|15210.32|15130.32|15209.95|15129.95|15210.32|15130.32|15209.95|15129.95|10
1723291410000|2024-08-10 12:03:30|15209.88|15129.88|15209.9|15129.9|15210.08|15130.08|15209.88|15129.88|9
1723291420000|2024-08-10 12:03:40|15209.86|15129.86|15209.25|15129.25|15209.86|15129.86|15209.17|15129.17|10
1723291430000|2024-08-10 12:03:50|15209.1|15129.1|15207.26|15127.26|15209.1|15129.1|15207.26|15127.26|9
1723291440000|2024-08-10 12:04:00|15206.94|15126.94|15206.28|15126.28|15207.04|15127.04|15206.28|15126.28|10
1723291450000|2024-08-10 12:04:10|15206.18|15126.18|15205.96|15125.96|15206.19|15126.19|15205.85|15125.85|10
1723291460000|2024-08-10 12:04:20|15205.78|15125.78|15205.38|15125.38|15205.78|15125.78|15205.38|15125.38|8
1723291470000|2024-08-10 12:04:30|15205.35|15125.35|15205.35|15125.35|15205.41|15125.41|15205.3|15125.3|10
1723291480000|2024-08-10 12:04:40|15205.45|15125.45|15205.54|15125.54|15205.74|15125.74|15205.19|15125.19|9
1723291490000|2024-08-10 12:04:50|15205.2|15125.2|15203.41|15123.41|15205.31|15125.31|15203.41|15123.41|10
1723291500000|2024-08-10 12:05:00|15203.31|15123.31|15202.86|15122.86|15203.37|15123.37|15202.86|15122.86|10
1723291510000|2024-08-10 12:05:10|15202.62|15122.62|15202.28|15122.28|15202.89|15122.89|15202.28|15122.28|10
1723291520000|2024-08-10 12:05:20|15202.38|15122.38|15202.13|15122.13|15203.02|15123.02|15202.08|15122.08|10
1723291530000|2024-08-10 12:05:30|15201.97|15121.97|15201.8|15121.8|15202.09|15122.09|15201.7|15121.7|9
1723291540000|2024-08-10 12:05:40|15201.75|15121.75|15203.42|15123.42|15203.42|15123.42|15201.75|15121.75|9
1723291550000|2024-08-10 12:05:50|15203.25|15123.25|15203.61|15123.61|15203.79|15123.79|15203.19|15123.19|10
1723291560000|2024-08-10 12:06:00|15203.72|15123.72|15203.35|15123.35|15203.89|15123.89|15203.35|15123.35|9
1723291570000|2024-08-10 12:06:10|15203.34|15123.34|15202.95|15122.95|15203.46|15123.46|15202.95|15122.95|9
1723291580000|2024-08-10 12:06:20|15203.25|15123.25|15202.7|15122.7|15203.26|15123.26|15202.4|15122.4|9
1723291590000|2024-08-10 12:06:30|15202.46|15122.46|15201.85|15121.85|15202.46|15122.46|15201.85|15121.85|10
1723291600000|2024-08-10 12:06:40|15201.81|15121.81|15202.08|15122.08|15202.19|15122.19|15201.68|15121.68|9
1723291610000|2024-08-10 12:06:50|15202.26|15122.26|15202.03|15122.03|15202.26|15122.26|15202.03|15122.03|9
1723291620000|2024-08-10 12:07:00|15202.04|15122.04|15200.85|15120.85|15202.04|15122.04|15200.83|15120.83|10
1723291630000|2024-08-10 12:07:10|15201.08|15121.08|15200.28|15120.28|15201.16|15121.16|15200.28|15120.28|9
1723291640000|2024-08-10 12:07:20|15199.74|15119.74|15198.15|15118.15|15199.74|15119.74|15198.15|15118.15|10
1723291650000|2024-08-10 12:07:30|15198.04|15118.04|15198.78|15118.78|15198.84|15118.84|15198|15118|9
1723291660000|2024-08-10 12:07:40|15198.77|15118.77|15198.13|15118.13|15198.93|15118.93|15198.13|15118.13|10
1723291670000|2024-08-10 12:07:50|15197.95|15117.95|15197.33|15117.33|15197.95|15117.95|15196.72|15116.72|10
1723291680000|2024-08-10 12:08:00|15197|15117|15197.01|15117.01|15197.06|15117.06|15196.81|15116.81|10
1723291690000|2024-08-10 12:08:10|15197.08|15117.08|15197.01|15117.01|15197.13|15117.13|15197.01|15117.01|10
1723291700000|2024-08-10 12:08:20|15196.85|15116.85|15196.48|15116.48|15196.89|15116.89|15196.48|15116.48|7
1723291710000|2024-08-10 12:08:30|15197.12|15117.12|15196.89|15116.89|15197.6|15117.6|15196.89|15116.89|10
1723291720000|2024-08-10 12:08:40|15196.92|15116.92|15195.58|15115.58|15196.92|15116.92|15195.58|15115.58|9
1723291730000|2024-08-10 12:08:50|15195.37|15115.37|15195.43|15115.43|15195.45|15115.45|15195.01|15115.01|8
1723291740000|2024-08-10 12:09:00|15195.47|15115.47|15194.98|15114.98|15195.74|15115.74|15194.98|15114.98|10
1723291750000|2024-08-10 12:09:10|15195.01|15115.01|15196.37|15116.37|15196.39|15116.39|15195.01|15115.01|10
1723291760000|2024-08-10 12:09:20|15196.18|15116.18|15196.56|15116.56|15196.56|15116.56|15196.16|15116.16|9
1723291770000|2024-08-10 12:09:30|15196.25|15116.25|15194.87|15114.87|15196.25|15116.25|15194.83|15114.83|9
1723291780000|2024-08-10 12:09:40|15194.96|15114.96|15194.89|15114.89|15194.98|15114.98|15194.87|15114.87|9
1723291790000|2024-08-10 12:09:50|15195.01|15115.01|15197.26|15117.26|15197.26|15117.26|15194.99|15114.99|10
1723291800000|2024-08-10 12:10:00|15197.7|15117.7|15198.93|15118.93|15198.97|15118.97|15197.7|15117.7|10
1723291810000|2024-08-10 12:10:10|15198.9|15118.9|15197.34|15117.34|15199.53|15119.53|15197.34|15117.34|10
1723291820000|2024-08-10 12:10:20|15197.25|15117.25|15196.63|15116.63|15197.25|15117.25|15196.54|15116.54|9
1723291830000|2024-08-10 12:10:30|15196.41|15116.41|15196.06|15116.06|15196.92|15116.92|15196.06|15116.06|9
1723291840000|2024-08-10 12:10:40|15195.72|15115.72|15196.16|15116.16|15196.24|15116.24|15195.72|15115.72|10
1723291850000|2024-08-10 12:10:50|15196.15|15116.15|15196.66|15116.66|15196.69|15116.69|15196.1|15116.1|9
1723291860000|2024-08-10 12:11:00|15196.55|15116.55|15196.09|15116.09|15196.6|15116.6|15196.09|15116.09|10
1723291870000|2024-08-10 12:11:10|15196.08|15116.08|15196.36|15116.36|15196.42|15116.42|15196.08|15116.08|10
1723291880000|2024-08-10 12:11:20|15196.13|15116.13|15195.67|15115.67|15196.19|15116.19|15195.6|15115.6|10
1723291890000|2024-08-10 12:11:30|15196.46|15116.46|15197.56|15117.56|15197.64|15117.64|15196.46|15116.46|10
1723291900000|2024-08-10 12:11:40|15197.44|15117.44|15197.93|15117.93|15197.93|15117.93|15197.33|15117.33|7
1723291910000|2024-08-10 12:11:50|15197.98|15117.98|15197.97|15117.97|15198.52|15118.52|15197.97|15117.97|10
1723291920000|2024-08-10 12:12:00|15197.43|15117.43|15195.5|15115.5|15197.55|15117.55|15195.42|15115.42|10
1723291930000|2024-08-10 12:12:10|15195.49|15115.49|15195.31|15115.31|15195.49|15115.49|15195.14|15115.14|9
1723291940000|2024-08-10 12:12:20|15195.61|15115.61|15194.8|15114.8|15195.61|15115.61|15194.52|15114.52|10
1723291950000|2024-08-10 12:12:30|15194.92|15114.92|15195.54|15115.54|15195.55|15115.55|15194.92|15114.92|10
1723291960000|2024-08-10 12:12:40|15195.55|15115.55|15195.19|15115.19|15195.58|15115.58|15195.19|15115.19|10
1723291970000|2024-08-10 12:12:50|15195.13|15115.13|15194.2|15114.2|15195.13|15115.13|15194.2|15114.2|10
1723291980000|2024-08-10 12:13:00|15194.55|15114.55|15194.72|15114.72|15194.72|15114.72|15194.22|15114.22|9
1723291990000|2024-08-10 12:13:10|15194.74|15114.74|15193.77|15113.77|15194.74|15114.74|15193.77|15113.77|10
1723292000000|2024-08-10 12:13:20|15193.32|15113.32|15192.36|15112.36|15193.32|15113.32|15192.36|15112.36|9
1723292010000|2024-08-10 12:13:30|15192.44|15112.44|15191.46|15111.46|15192.44|15112.44|15191.13|15111.13|9
1723292020000|2024-08-10 12:13:40|15191.77|15111.77|15191.79|15111.79|15191.79|15111.79|15191.57|15111.57|9
1723292030000|2024-08-10 12:13:50|15191.84|15111.84|15192.09|15112.09|15192.09|15112.09|15191.22|15111.22|10
1723292040000|2024-08-10 12:14:00|15192.13|15112.13|15192.88|15112.88|15193.08|15113.08|15192.13|15112.13|10
1723292050000|2024-08-10 12:14:10|15192.9|15112.9|15193.27|15113.27|15193.36|15113.36|15192.61|15112.61|10
1723292060000|2024-08-10 12:14:20|15193.29|15113.29|15192.78|15112.78|15193.65|15113.65|15192.78|15112.78|10
1723292070000|2024-08-10 12:14:30|15193.05|15113.05|15193.28|15113.28|15193.54|15113.54|15193.05|15113.05|10
1723292080000|2024-08-10 12:14:40|15193.31|15113.31|15193.4|15113.4|15193.52|15113.52|15193.3|15113.3|9
1723292090000|2024-08-10 12:14:50|15193.32|15113.32|15193.37|15113.37|15193.57|15113.57|15193.32|15113.32|9
1723292100000|2024-08-10 12:15:00|15193.15|15113.15|15193.36|15113.36|15193.56|15113.56|15193.09|15113.09|10
1723292110000|2024-08-10 12:15:10|15193.46|15113.46|15193.58|15113.58|15193.58|15113.58|15193.38|15113.38|9
1723292120000|2024-08-10 12:15:20|15193.59|15113.59|15194.42|15114.42|15194.69|15114.69|15193.57|15113.57|10
1723292130000|2024-08-10 12:15:30|15194.06|15114.06|15193.62|15113.62|15194.06|15114.06|15193.29|15113.29|10
1723292140000|2024-08-10 12:15:40|15193.68|15113.68|15193.82|15113.82|15193.87|15113.87|15193.63|15113.63|9
1723292150000|2024-08-10 12:15:50|15194.12|15114.12|15194.22|15114.22|15194.57|15114.57|15193.58|15113.58|10
1723292160000|2024-08-10 12:16:00|15193.81|15113.81|15195.25|15115.25|15195.25|15115.25|15193.01|15113.01|10
1723292170000|2024-08-10 12:16:10|15195.18|15115.18|15195.22|15115.22|15195.22|15115.22|15194.82|15114.82|9
1723292180000|2024-08-10 12:16:20|15195.53|15115.53|15197.41|15117.41|15197.41|15117.41|15195.53|15115.53|10
1723292190000|2024-08-10 12:16:30|15197.42|15117.42|15199.48|15119.48|15199.48|15119.48|15197.42|15117.42|10
1723292200000|2024-08-10 12:16:40|15198.78|15118.78|15200.42|15120.42|15200.45|15120.45|15198.78|15118.78|10
1723292210000|2024-08-10 12:16:50|15200.3|15120.3|15199.93|15119.93|15200.41|15120.41|15199.93|15119.93|10
1723292220000|2024-08-10 12:17:00|15199.89|15119.89|15199.21|15119.21|15200.09|15120.09|15199.21|15119.21|9
1723292230000|2024-08-10 12:17:10|15199.4|15119.4|15198.86|15118.86|15199.4|15119.4|15198.78|15118.78|10
1723292240000|2024-08-10 12:17:20|15198.72|15118.72|15196.82|15116.82|15198.73|15118.73|15196.82|15116.82|10
1723292250000|2024-08-10 12:17:30|15196.59|15116.59|15196.23|15116.23|15196.71|15116.71|15196.23|15116.23|10
1723292260000|2024-08-10 12:17:40|15195.93|15115.93|15196.01|15116.01|15196.01|15116.01|15195.48|15115.48|8
1723292270000|2024-08-10 12:17:50|15195.95|15115.95|15195.68|15115.68|15195.95|15115.95|15195.68|15115.68|9
1723292280000|2024-08-10 12:18:00|15195.7|15115.7|15195.85|15115.85|15195.93|15115.93|15195.6|15115.6|10
1723292290000|2024-08-10 12:18:10|15195.92|15115.92|15196.49|15116.49|15196.57|15116.57|15195.92|15115.92|10
1723292300000|2024-08-10 12:18:20|15195.77|15115.77|15196.4|15116.4|15196.46|15116.46|15195.36|15115.36|10
1723292310000|2024-08-10 12:18:30|15196.35|15116.35|15195.87|15115.87|15196.35|15116.35|15195.87|15115.87|10
1723292320000|2024-08-10 12:18:40|15195.85|15115.85|15194.7|15114.7|15195.97|15115.97|15194.52|15114.52|9
1723292330000|2024-08-10 12:18:50|15194.9|15114.9|15196.39|15116.39|15196.39|15116.39|15194.9|15114.9|9
1723292340000|2024-08-10 12:19:00|15196.54|15116.54|15197.72|15117.72|15197.96|15117.96|15196.47|15116.47|10
1723292350000|2024-08-10 12:19:10|15197.71|15117.71|15196.46|15116.46|15197.74|15117.74|15196.44|15116.44|10
1723292360000|2024-08-10 12:19:20|15196.44|15116.44|15196.85|15116.85|15196.85|15116.85|15196.37|15116.37|10
1723292370000|2024-08-10 12:19:30|15196.8|15116.8|15195.64|15115.64|15196.8|15116.8|15195.64|15115.64|10
1723292380000|2024-08-10 12:19:40|15195.63|15115.63|15195.31|15115.31|15195.63|15115.63|15195.23|15115.23|9
1723292390000|2024-08-10 12:19:50|15195.3|15115.3|15195.06|15115.06|15195.56|15115.56|15195.06|15115.06|10
1723292400000|2024-08-10 12:20:00|15195.03|15115.03|15193.03|15113.03|15195.03|15115.03|15193.03|15113.03|9
1723292410000|2024-08-10 12:20:10|15192.88|15112.88|15191.38|15111.38|15192.88|15112.88|15191.26|15111.26|9
1723292420000|2024-08-10 12:20:20|15191.25|15111.25|15191.51|15111.51|15191.51|15111.51|15190.84|15110.84|10
1723292430000|2024-08-10 12:20:30|15191.6|15111.6|15189.81|15109.81|15191.6|15111.6|15189.81|15109.81|10
1723292440000|2024-08-10 12:20:40|15189.69|15109.69|15190.53|15110.53|15190.55|15110.55|15189.69|15109.69|9
1723292450000|2024-08-10 12:20:50|15190.54|15110.54|15189.72|15109.72|15190.54|15110.54|15189.72|15109.72|10
1723292460000|2024-08-10 12:21:00|15189.54|15109.54|15189.7|15109.7|15189.7|15109.7|15189.51|15109.51|8
1723292470000|2024-08-10 12:21:10|15189.85|15109.85|15190.35|15110.35|15190.4|15110.4|15189.81|15109.81|9
1723292480000|2024-08-10 12:21:20|15189.83|15109.83|15189.68|15109.68|15189.83|15109.83|15189.44|15109.44|10
1723292490000|2024-08-10 12:21:30|15189.66|15109.66|15189.93|15109.93|15190.14|15110.14|15189.66|15109.66|9
1723292500000|2024-08-10 12:21:40|15189.78|15109.78|15189.34|15109.34|15189.81|15109.81|15189.34|15109.34|9
1723292510000|2024-08-10 12:21:50|15189.45|15109.45|15189.24|15109.24|15190.17|15110.17|15189.07|15109.07|10
1723292520000|2024-08-10 12:22:00|15189.22|15109.22|15189.82|15109.82|15190.02|15110.02|15189.22|15109.22|10
1723292530000|2024-08-10 12:22:10|15189.85|15109.85|15190.28|15110.28|15190.28|15110.28|15189.76|15109.76|10
1723292540000|2024-08-10 12:22:20|15190.1|15110.1|15191.85|15111.85|15191.85|15111.85|15190.1|15110.1|10
1723292550000|2024-08-10 12:22:30|15191.92|15111.92|15192.88|15112.88|15192.93|15112.93|15191.92|15111.92|9
1723292560000|2024-08-10 12:22:40|15192.76|15112.76|15192.96|15112.96|15192.97|15112.97|15192.64|15112.64|8
1723292570000|2024-08-10 12:22:50|15193.22|15113.22|15196.89|15116.89|15197.01|15117.01|15193.22|15113.22|10
1723292580000|2024-08-10 12:23:00|15197.41|15117.41|15198.63|15118.63|15198.64|15118.64|15197.38|15117.38|10
1723292590000|2024-08-10 12:23:10|15198.62|15118.62|15198.76|15118.76|15198.76|15118.76|15198.62|15118.62|10
1723292600000|2024-08-10 12:23:20|15198.54|15118.54|15200.63|15120.63|15200.75|15120.75|15198.48|15118.48|10
1723292610000|2024-08-10 12:23:30|15200.7|15120.7|15202.42|15122.42|15202.42|15122.42|15200.7|15120.7|9
1723292620000|2024-08-10 12:23:40|15202.39|15122.39|15202.77|15122.77|15202.77|15122.77|15202.32|15122.32|10
1723292630000|2024-08-10 12:23:50|15202.75|15122.75|15202.62|15122.62|15203.1|15123.1|15202.62|15122.62|10
1723292640000|2024-08-10 12:24:00|15202.59|15122.59|15203.12|15123.12|15203.2|15123.2|15202.59|15122.59|9
1723292650000|2024-08-10 12:24:10|15203.15|15123.15|15202.23|15122.23|15203.17|15123.17|15202.23|15122.23|10
1723292660000|2024-08-10 12:24:20|15202.22|15122.22|15204.68|15124.68|15204.73|15124.73|15202.22|15122.22|10
1723292670000|2024-08-10 12:24:30|15204.54|15124.54|15205.65|15125.65|15205.65|15125.65|15204.34|15124.34|10
1723292680000|2024-08-10 12:24:40|15205.67|15125.67|15206.23|15126.23|15206.33|15126.33|15205.67|15125.67|8
1723292690000|2024-08-10 12:24:50|15206.02|15126.02|15206.13|15126.13|15206.17|15126.17|15206|15126|10
1723292700000|2024-08-10 12:25:00|15206.2|15126.2|15206.92|15126.92|15206.95|15126.95|15206.06|15126.06|10
1723292710000|2024-08-10 12:25:10|15206.98|15126.98|15207.82|15127.82|15207.82|15127.82|15206.87|15126.87|9
1723292720000|2024-08-10 12:25:20|15207.99|15127.99|15208.84|15128.84|15208.84|15128.84|15207.99|15127.99|9
1723292730000|2024-08-10 12:25:30|15209.03|15129.03|15209.27|15129.27|15209.27|15129.27|15208.83|15128.83|10
1723292740000|2024-08-10 12:25:40|15207.85|15127.85|15208.06|15128.06|15208.06|15128.06|15207.85|15127.85|9
1723292750000|2024-08-10 12:25:50|15208.02|15128.02|15207.75|15127.75|15208.4|15128.4|15207.75|15127.75|9
1723292760000|2024-08-10 12:26:00|15207.72|15127.72|15205.48|15125.48|15207.72|15127.72|15205.48|15125.48|8
1723292770000|2024-08-10 12:26:10|15205.17|15125.17|15206.29|15126.29|15206.42|15126.42|15205.17|15125.17|10
1723292780000|2024-08-10 12:26:20|15206.36|15126.36|15205.1|15125.1|15206.36|15126.36|15205.1|15125.1|8
1723292790000|2024-08-10 12:26:30|15204.78|15124.78|15204.95|15124.95|15204.98|15124.98|15204.78|15124.78|9
1723292800000|2024-08-10 12:26:40|15205.82|15125.82|15204.84|15124.84|15205.98|15125.98|15204.82|15124.82|10
1723292810000|2024-08-10 12:26:50|15204.67|15124.67|15203.93|15123.93|15204.67|15124.67|15203.93|15123.93|9
1723292820000|2024-08-10 12:27:00|15203.58|15123.58|15200.83|15120.83|15203.58|15123.58|15200.74|15120.74|10
1723292830000|2024-08-10 12:27:10|15200.64|15120.64|15201.05|15121.05|15201.05|15121.05|15200.63|15120.63|9
1723292840000|2024-08-10 12:27:20|15201.14|15121.14|15201.14|15121.14|15201.24|15121.24|15201.01|15121.01|10
1723292850000|2024-08-10 12:27:30|15201.1|15121.1|15201|15121|15201.32|15121.32|15201|15121|10
1723292860000|2024-08-10 12:27:40|15200.69|15120.69|15200.95|15120.95|15201.13|15121.13|15200.69|15120.69|10
1723292870000|2024-08-10 12:27:50|15201.04|15121.04|15201.06|15121.06|15201.44|15121.44|15201|15121|9
1723292880000|2024-08-10 12:28:00|15200.94|15120.94|15200.36|15120.36|15200.94|15120.94|15198.76|15118.76|9
1723292890000|2024-08-10 12:28:10|15200.37|15120.37|15200.26|15120.26|15200.43|15120.43|15200.18|15120.18|10
1723292900000|2024-08-10 12:28:20|15200.28|15120.28|15199.8|15119.8|15200.34|15120.34|15199.8|15119.8|10
1723292910000|2024-08-10 12:28:30|15199.78|15119.78|15200.4|15120.4|15200.4|15120.4|15199.78|15119.78|10
1723292920000|2024-08-10 12:28:40|15200.44|15120.44|15201.97|15121.97|15201.97|15121.97|15200.44|15120.44|10
1723292930000|2024-08-10 12:28:50|15202.19|15122.19|15202.04|15122.04|15202.19|15122.19|15202|15122|8
1723292940000|2024-08-10 12:29:00|15202|15122|15202.46|15122.46|15202.49|15122.49|15201.99|15121.99|10
1723292950000|2024-08-10 12:29:10|15202.49|15122.49|15202.3|15122.3|15202.56|15122.56|15202.3|15122.3|9
1723292960000|2024-08-10 12:29:20|15202.27|15122.27|15202.07|15122.07|15202.33|15122.33|15202.06|15122.06|9
1723292970000|2024-08-10 12:29:30|15202.06|15122.06|15202.27|15122.27|15202.38|15122.38|15202.06|15122.06|9
1723292980000|2024-08-10 12:29:40|15202.16|15122.16|15203.16|15123.16|15203.16|15123.16|15202.15|15122.15|9
1723292990000|2024-08-10 12:29:50|15203.22|15123.22|15203.07|15123.07|15203.23|15123.23|15202.66|15122.66|9
1723293000000|2024-08-10 12:30:00|15203.58|15123.58|15203.56|15123.56|15203.58|15123.58|15203.2|15123.2|8
1723293010000|2024-08-10 12:30:10|15203.55|15123.55|15203.95|15123.95|15203.95|15123.95|15203.12|15123.12|10
1723293020000|2024-08-10 12:30:20|15203.93|15123.93|15203.92|15123.92|15203.93|15123.93|15203.02|15123.02|9
1723293030000|2024-08-10 12:30:30|15204.69|15124.69|15204.04|15124.04|15205.04|15125.04|15203.65|15123.65|10
1723293040000|2024-08-10 12:30:40|15204.34|15124.34|15207.28|15127.28|15207.28|15127.28|15204.34|15124.34|10
1723293050000|2024-08-10 12:30:50|15207.12|15127.12|15208.15|15128.15|15208.17|15128.17|15207.12|15127.12|10
1723293060000|2024-08-10 12:31:00|15208.26|15128.26|15208.66|15128.66|15208.74|15128.74|15208.24|15128.24|10
1723293070000|2024-08-10 12:31:10|15208.68|15128.68|15209.56|15129.56|15209.56|15129.56|15208.46|15128.46|9
1723293080000|2024-08-10 12:31:20|15210.08|15130.08|15209.93|15129.93|15210.18|15130.18|15209.93|15129.93|8
1723293090000|2024-08-10 12:31:30|15209.92|15129.92|15209.99|15129.99|15210.19|15130.19|15209.74|15129.74|10
1723293100000|2024-08-10 12:31:40|15209.9|15129.9|15209.54|15129.54|15209.9|15129.9|15209.26|15129.26|10
1723293110000|2024-08-10 12:31:50|15209.78|15129.78|15210.51|15130.51|15210.51|15130.51|15209.63|15129.63|10
1723293120000|2024-08-10 12:32:00|15210.97|15130.97|15212.41|15132.41|15212.47|15132.47|15210.97|15130.97|9
1723293130000|2024-08-10 12:32:10|15212.32|15132.32|15212.5|15132.5|15212.67|15132.67|15212.11|15132.11|10
1723293140000|2024-08-10 12:32:20|15213.56|15133.56|15215.19|15135.19|15215.27|15135.27|15213.56|15133.56|9
1723293150000|2024-08-10 12:32:30|15215.09|15135.09|15215.08|15135.08|15215.09|15135.09|15214.85|15134.85|10
1723293160000|2024-08-10 12:32:40|15215.1|15135.1|15216.45|15136.45|15216.49|15136.49|15215.1|15135.1|9
1723293170000|2024-08-10 12:32:50|15216.48|15136.48|15217.64|15137.64|15217.64|15137.64|15216.23|15136.23|9
1723293180000|2024-08-10 12:33:00|15217.65|15137.65|15219.33|15139.33|15219.68|15139.68|15217.12|15137.12|10
1723293190000|2024-08-10 12:33:10|15219.21|15139.21|15218.43|15138.43|15219.21|15139.21|15218.39|15138.39|9
1723293200000|2024-08-10 12:33:20|15218.6|15138.6|15216.61|15136.61|15218.6|15138.6|15216.61|15136.61|10
1723293210000|2024-08-10 12:33:30|15216.65|15136.65|15215.22|15135.22|15216.65|15136.65|15215.22|15135.22|10
1723293220000|2024-08-10 12:33:40|15215.41|15135.41|15213.72|15133.72|15215.41|15135.41|15213.72|15133.72|10
1723293230000|2024-08-10 12:33:50|15213.52|15133.52|15212.63|15132.63|15213.52|15133.52|15212.52|15132.52|10
1723293240000|2024-08-10 12:34:00|15212.65|15132.65|15212.57|15132.57|15212.65|15132.65|15212.38|15132.38|10
1723293250000|2024-08-10 12:34:10|15212.15|15132.15|15210.89|15130.89|15212.86|15132.86|15210.89|15130.89|9
1723293260000|2024-08-10 12:34:20|15210.53|15130.53|15208.54|15128.54|15210.53|15130.53|15208.54|15128.54|9
1723293270000|2024-08-10 12:34:30|15207.79|15127.79|15203.72|15123.72|15207.79|15127.79|15203.72|15123.72|8
1723293280000|2024-08-10 12:34:40|15204|15124|15201.61|15121.61|15204|15124|15201.61|15121.61|9
1723293290000|2024-08-10 12:34:50|15199.29|15119.29|15198.71|15118.71|15199.29|15119.29|15198.71|15118.71|10
1723293300000|2024-08-10 12:35:00|15198.82|15118.82|15198.16|15118.16|15199.22|15119.22|15198.16|15118.16|10
1723293310000|2024-08-10 12:35:10|15197.23|15117.23|15196.32|15116.32|15197.23|15117.23|15196.32|15116.32|8
1723293320000|2024-08-10 12:35:20|15196.31|15116.31|15197.66|15117.66|15197.66|15117.66|15196.04|15116.04|8
1723293330000|2024-08-10 12:35:30|15197.64|15117.64|15196.06|15116.06|15197.72|15117.72|15195.85|15115.85|9
1723293340000|2024-08-10 12:35:40|15195.99|15115.99|15194.05|15114.05|15196.08|15116.08|15194.05|15114.05|9
1723293350000|2024-08-10 12:35:50|15193.86|15113.86|15192.03|15112.03|15193.86|15113.86|15192.03|15112.03|10
1723293360000|2024-08-10 12:36:00|15192.01|15112.01|15189.68|15109.68|15192.01|15112.01|15189.68|15109.68|10
1723293370000|2024-08-10 12:36:10|15189.72|15109.72|15188.61|15108.61|15189.79|15109.79|15188.59|15108.59|10
1723293380000|2024-08-10 12:36:20|15188.53|15108.53|15187.96|15107.96|15188.85|15108.85|15187.96|15107.96|9
1723293390000|2024-08-10 12:36:30|15188|15108|15187.14|15107.14|15188.03|15108.03|15187.14|15107.14|9
1723293400000|2024-08-10 12:36:40|15186.85|15106.85|15183.98|15103.98|15186.85|15106.85|15183.98|15103.98|10
1723293410000|2024-08-10 12:36:50|15183.9|15103.9|15184.49|15104.49|15184.49|15104.49|15183.88|15103.88|9
1723293420000|2024-08-10 12:37:00|15184.65|15104.65|15182.98|15102.98|15184.65|15104.65|15182.07|15102.07|10
1723293430000|2024-08-10 12:37:10|15183.17|15103.17|15184.74|15104.74|15184.74|15104.74|15183.17|15103.17|9
1723293440000|2024-08-10 12:37:20|15184.8|15104.8|15188.25|15108.25|15188.26|15108.26|15184.8|15104.8|10
1723293450000|2024-08-10 12:37:30|15188.72|15108.72|15188.89|15108.89|15189.05|15109.05|15188.69|15108.69|9
1723293460000|2024-08-10 12:37:40|15188.87|15108.87|15188.01|15108.01|15189.21|15109.21|15188.01|15108.01|9
1723293470000|2024-08-10 12:37:50|15188.31|15108.31|15187.98|15107.98|15188.42|15108.42|15187.93|15107.93|9
1723293480000|2024-08-10 12:38:00|15187.97|15107.97|15188.55|15108.55|15188.55|15108.55|15187.97|15107.97|10
1723293490000|2024-08-10 12:38:10|15188.59|15108.59|15188.19|15108.19|15188.79|15108.79|15188.03|15108.03|9
1723293500000|2024-08-10 12:38:20|15188.14|15108.14|15188.13|15108.13|15188.39|15108.39|15188.13|15108.13|10
1723293510000|2024-08-10 12:38:30|15188.33|15108.33|15188.12|15108.12|15188.47|15108.47|15188.1|15108.1|10
1723293520000|2024-08-10 12:38:40|15187.83|15107.83|15187.89|15107.89|15187.89|15107.89|15186.82|15106.82|10
1723293530000|2024-08-10 12:38:50|15188.02|15108.02|15188.02|15108.02|15188.16|15108.16|15187.79|15107.79|10
1723293540000|2024-08-10 12:39:00|15188|15108|15186.74|15106.74|15188|15108|15186.74|15106.74|8
1723293550000|2024-08-10 12:39:10|15186.76|15106.76|15187.36|15107.36|15187.47|15107.47|15186.72|15106.72|8
1723293560000|2024-08-10 12:39:20|15187.47|15107.47|15187.11|15107.11|15187.48|15107.48|15187.1|15107.1|10
1723293570000|2024-08-10 12:39:30|15186.88|15106.88|15186.94|15106.94|15187.17|15107.17|15186.85|15106.85|10
1723293580000|2024-08-10 12:39:40|15187.03|15107.03|15188.4|15108.4|15189.09|15109.09|15187.03|15107.03|10
1723293590000|2024-08-10 12:39:50|15188.42|15108.42|15190|15110|15190.09|15110.09|15187.72|15107.72|10
1723293600000|2024-08-10 12:40:00|15190.15|15110.15|15188.88|15108.88|15190.42|15110.42|15188.88|15108.88|10
1723293610000|2024-08-10 12:40:10|15188.32|15108.32|15189.46|15109.46|15189.61|15109.61|15188.02|15108.02|10
1723293620000|2024-08-10 12:40:20|15189.04|15109.04|15189.82|15109.82|15189.87|15109.87|15189.04|15109.04|10
1723293630000|2024-08-10 12:40:30|15190.16|15110.16|15192.31|15112.31|15192.31|15112.31|15190.16|15110.16|9
1723293640000|2024-08-10 12:40:40|15192.47|15112.47|15193.57|15113.57|15193.57|15113.57|15192.47|15112.47|10
1723293650000|2024-08-10 12:40:50|15193.56|15113.56|15193.58|15113.58|15193.68|15113.68|15193.53|15113.53|8
1723293660000|2024-08-10 12:41:00|15193.65|15113.65|15194.42|15114.42|15194.42|15114.42|15193.44|15113.44|10
1723293670000|2024-08-10 12:41:10|15194.27|15114.27|15193.92|15113.92|15194.42|15114.42|15193.83|15113.83|9
1723293680000|2024-08-10 12:41:20|15194.84|15114.84|15194.48|15114.48|15194.9|15114.9|15194.47|15114.47|9
1723293690000|2024-08-10 12:41:30|15194.47|15114.47|15194.92|15114.92|15194.98|15114.98|15194.47|15114.47|9
1723293700000|2024-08-10 12:41:40|15194.7|15114.7|15197.67|15117.67|15197.67|15117.67|15194.61|15114.61|10
1723293710000|2024-08-10 12:41:50|15197.94|15117.94|15198.39|15118.39|15198.61|15118.61|15197.89|15117.89|10
1723293720000|2024-08-10 12:42:00|15198.52|15118.52|15199.07|15119.07|15199.62|15119.62|15198.52|15118.52|10
1723293730000|2024-08-10 12:42:10|15199|15119|15199.65|15119.65|15199.65|15119.65|15198.61|15118.61|10
1723293740000|2024-08-10 12:42:20|15199.71|15119.71|15199.63|15119.63|15200.19|15120.19|15199.48|15119.48|10
1723293750000|2024-08-10 12:42:30|15199.8|15119.8|15198.24|15118.24|15199.81|15119.81|15198.24|15118.24|9
1723293760000|2024-08-10 12:42:40|15198.25|15118.25|15199.64|15119.64|15199.64|15119.64|15198.25|15118.25|10
1723293770000|2024-08-10 12:42:50|15199.8|15119.8|15199.97|15119.97|15199.97|15119.97|15199.8|15119.8|9
1723293780000|2024-08-10 12:43:00|15199.95|15119.95|15197.51|15117.51|15199.95|15119.95|15197.51|15117.51|10
1723293790000|2024-08-10 12:43:10|15197.44|15117.44|15196.75|15116.75|15197.44|15117.44|15196.32|15116.32|9
1723293800000|2024-08-10 12:43:20|15196.77|15116.77|15195.98|15115.98|15196.81|15116.81|15195.98|15115.98|8
1723293810000|2024-08-10 12:43:30|15195.75|15115.75|15195.82|15115.82|15196.05|15116.05|15195.66|15115.66|9
1723293820000|2024-08-10 12:43:40|15196.02|15116.02|15196.02|15116.02|15196.16|15116.16|15196.02|15116.02|10
1723293830000|2024-08-10 12:43:50|15196.01|15116.01|15195.68|15115.68|15196.07|15116.07|15195.55|15115.55|10
1723293840000|2024-08-10 12:44:00|15195.67|15115.67|15195.52|15115.52|15195.67|15115.67|15195.23|15115.23|10
1723293850000|2024-08-10 12:44:10|15195.28|15115.28|15194.45|15114.45|15195.28|15115.28|15194.12|15114.12|9
1723293860000|2024-08-10 12:44:20|15194.6|15114.6|15195.87|15115.87|15195.87|15115.87|15194.6|15114.6|10
1723293870000|2024-08-10 12:44:30|15195.74|15115.74|15196.25|15116.25|15196.45|15116.45|15195.7|15115.7|10
1723293880000|2024-08-10 12:44:40|15196.22|15116.22|15195.96|15115.96|15196.22|15116.22|15195.68|15115.68|10
1723293890000|2024-08-10 12:44:50|15195.24|15115.24|15194.26|15114.26|15195.24|15115.24|15194.03|15114.03|10
1723293900000|2024-08-10 12:45:00|15194.42|15114.42|15194.5|15114.5|15194.68|15114.68|15193.23|15113.23|10
1723293910000|2024-08-10 12:45:10|15194.66|15114.66|15192.11|15112.11|15194.66|15114.66|15192.11|15112.11|10
1723293920000|2024-08-10 12:45:20|15191.07|15111.07|15190.39|15110.39|15191.07|15111.07|15190.19|15110.19|10
1723293930000|2024-08-10 12:45:30|15190.28|15110.28|15190.84|15110.84|15190.98|15110.98|15190.28|15110.28|9
1723293940000|2024-08-10 12:45:40|15190.61|15110.61|15190.05|15110.05|15190.61|15110.61|15189.92|15109.92|10
1723293950000|2024-08-10 12:45:50|15189.5|15109.5|15189.92|15109.92|15190.02|15110.02|15188.99|15108.99|10
1723293960000|2024-08-10 12:46:00|15190.26|15110.26|15189.54|15109.54|15190.39|15110.39|15189.48|15109.48|10
1723293970000|2024-08-10 12:46:10|15189.47|15109.47|15189.84|15109.84|15189.84|15109.84|15189.24|15109.24|10
1723293980000|2024-08-10 12:46:20|15189.51|15109.51|15190.46|15110.46|15190.46|15110.46|15189.5|15109.5|10
1723293990000|2024-08-10 12:46:30|15190.19|15110.19|15188.72|15108.72|15190.2|15110.2|15188.72|15108.72|9
1723294000000|2024-08-10 12:46:40|15189.05|15109.05|15183.07|15103.07|15189.05|15109.05|15183.03|15103.03|9
1723294010000|2024-08-10 12:46:50|15183.1|15103.1|15179.32|15099.32|15183.1|15103.1|15179.32|15099.32|10
1723294020000|2024-08-10 12:47:00|15179.26|15099.26|15181.13|15101.13|15181.13|15101.13|15179.26|15099.26|10
1723294030000|2024-08-10 12:47:10|15181.4|15101.4|15181.1|15101.1|15181.55|15101.55|15181.09|15101.09|10
1723294040000|2024-08-10 12:47:20|15180.64|15100.64|15178.81|15098.81|15180.64|15100.64|15178.81|15098.81|10
1723294050000|2024-08-10 12:47:30|15178.99|15098.99|15180.44|15100.44|15180.55|15100.55|15178.99|15098.99|10
1723294060000|2024-08-10 12:47:40|15180.4|15100.4|15181.17|15101.17|15181.38|15101.38|15180.4|15100.4|9
1723294070000|2024-08-10 12:47:50|15181.3|15101.3|15183.72|15103.72|15183.72|15103.72|15181.3|15101.3|10
1723294080000|2024-08-10 12:48:00|15183.74|15103.74|15184.27|15104.27|15184.35|15104.35|15183.74|15103.74|9
1723294090000|2024-08-10 12:48:10|15184.15|15104.15|15184.12|15104.12|15184.27|15104.27|15183.66|15103.66|10
1723294100000|2024-08-10 12:48:20|15184.06|15104.06|15184.82|15104.82|15184.82|15104.82|15184.02|15104.02|10
1723294110000|2024-08-10 12:48:30|15184.78|15104.78|15186.21|15106.21|15186.37|15106.37|15184.78|15104.78|9
1723294120000|2024-08-10 12:48:40|15186.04|15106.04|15187.51|15107.51|15187.51|15107.51|15186.04|15106.04|9
1723294130000|2024-08-10 12:48:50|15187.65|15107.65|15187.45|15107.45|15187.65|15107.65|15187.43|15107.43|8
1723294140000|2024-08-10 12:49:00|15187.13|15107.13|15187.88|15107.88|15187.88|15107.88|15186.76|15106.76|10
1723294150000|2024-08-10 12:49:10|15189.32|15109.32|15189.47|15109.47|15189.67|15109.67|15189.24|15109.24|8
1723294160000|2024-08-10 12:49:20|15189.36|15109.36|15189.34|15109.34|15189.36|15109.36|15188.98|15108.98|8
1723294170000|2024-08-10 12:49:30|15189.02|15109.02|15188.3|15108.3|15189.02|15109.02|15188.24|15108.24|10
1723294180000|2024-08-10 12:49:40|15187.95|15107.95|15187.82|15107.82|15188.3|15108.3|15187.6|15107.6|10
1723294190000|2024-08-10 12:49:50|15187.6|15107.6|15187.97|15107.97|15188.12|15108.12|15187.6|15107.6|9
1723294200000|2024-08-10 12:50:00|15187.79|15107.79|15186.72|15106.72|15187.79|15107.79|15186.64|15106.64|10
1723294210000|2024-08-10 12:50:10|15186.75|15106.75|15185.73|15105.73|15186.95|15106.95|15185.73|15105.73|9
1723294220000|2024-08-10 12:50:20|15185.75|15105.75|15186.08|15106.08|15186.08|15106.08|15185.67|15105.67|9
1723294230000|2024-08-10 12:50:30|15186.2|15106.2|15185.44|15105.44|15186.55|15106.55|15185.44|15105.44|10
1723294240000|2024-08-10 12:50:40|15185.41|15105.41|15185.75|15105.75|15187.27|15107.27|15185.38|15105.38|10
1723294250000|2024-08-10 12:50:50|15185.68|15105.68|15184.55|15104.55|15185.68|15105.68|15184.03|15104.03|10
1723294260000|2024-08-10 12:51:00|15184.41|15104.41|15183.83|15103.83|15184.7|15104.7|15183.82|15103.82|10
1723294270000|2024-08-10 12:51:10|15183.81|15103.81|15181.4|15101.4|15183.81|15103.81|15181.4|15101.4|10
1723294280000|2024-08-10 12:51:20|15181.38|15101.38|15182.78|15102.78|15182.78|15102.78|15181.26|15101.26|9
1723294290000|2024-08-10 12:51:30|15182.83|15102.83|15183.25|15103.25|15183.36|15103.36|15182.83|15102.83|10
1723294300000|2024-08-10 12:51:40|15183.27|15103.27|15181.35|15101.35|15183.33|15103.33|15181.35|15101.35|10
1723294310000|2024-08-10 12:51:50|15181.18|15101.18|15182.29|15102.29|15182.29|15102.29|15181.08|15101.08|10
1723294320000|2024-08-10 12:52:00|15182.36|15102.36|15183.06|15103.06|15183.28|15103.28|15182.24|15102.24|10
1723294330000|2024-08-10 12:52:10|15183.43|15103.43|15182.49|15102.49|15183.54|15103.54|15182.49|15102.49|10
1723294340000|2024-08-10 12:52:20|15182.63|15102.63|15181.21|15101.21|15182.63|15102.63|15180.58|15100.58|10
1723294350000|2024-08-10 12:52:30|15181.26|15101.26|15182.25|15102.25|15182.25|15102.25|15181.26|15101.26|9
1723294360000|2024-08-10 12:52:40|15182.32|15102.32|15182.36|15102.36|15182.64|15102.64|15182.32|15102.32|9
1723294370000|2024-08-10 12:52:50|15182.38|15102.38|15183.08|15103.08|15183.09|15103.09|15182.13|15102.13|10
1723294380000|2024-08-10 12:53:00|15182.75|15102.75|15183.62|15103.62|15183.74|15103.74|15182.69|15102.69|10
1723294390000|2024-08-10 12:53:10|15183.45|15103.45|15183.93|15103.93|15184|15104|15183.42|15103.42|9
1723294400000|2024-08-10 12:53:20|15183.99|15103.99|15184.01|15104.01|15184.45|15104.45|15183.99|15103.99|10
1723294410000|2024-08-10 12:53:30|15184.16|15104.16|15185.83|15105.83|15185.83|15105.83|15184.16|15104.16|10
1723294420000|2024-08-10 12:53:40|15186|15106|15186.92|15106.92|15186.92|15106.92|15186|15106|9
1723294430000|2024-08-10 12:53:50|15186.89|15106.89|15187.63|15107.63|15187.65|15107.65|15186.89|15106.89|10
1723294440000|2024-08-10 12:54:00|15187.76|15107.76|15189.05|15109.05|15189.49|15109.49|15187.66|15107.66|10
1723294450000|2024-08-10 12:54:10|15189.07|15109.07|15189.67|15109.67|15189.67|15109.67|15188.99|15108.99|9
1723294460000|2024-08-10 12:54:20|15189.84|15109.84|15191.56|15111.56|15191.58|15111.58|15188.71|15108.71|10
1723294470000|2024-08-10 12:54:30|15190.8|15110.8|15189.1|15109.1|15191.28|15111.28|15188.71|15108.71|10
1723294480000|2024-08-10 12:54:40|15188.38|15108.38|15186.68|15106.68|15188.78|15108.78|15186.41|15106.41|10
1723294490000|2024-08-10 12:54:50|15186.47|15106.47|15186.58|15106.58|15186.59|15106.59|15186.27|15106.27|9
1723294500000|2024-08-10 12:55:00|15186.56|15106.56|15186.34|15106.34|15187.72|15107.72|15186.34|15106.34|10
1723294510000|2024-08-10 12:55:10|15186.93|15106.93|15187.72|15107.72|15187.87|15107.87|15186.93|15106.93|10
1723294520000|2024-08-10 12:55:20|15186.92|15106.92|15188.4|15108.4|15188.4|15108.4|15186.4|15106.4|10
1723294530000|2024-08-10 12:55:30|15188.43|15108.43|15188.58|15108.58|15188.62|15108.62|15188.35|15108.35|10
1723294540000|2024-08-10 12:55:40|15188.56|15108.56|15189.22|15109.22|15189.22|15109.22|15188.52|15108.52|9
1723294550000|2024-08-10 12:55:50|15189.27|15109.27|15190.04|15110.04|15190.04|15110.04|15189.25|15109.25|8
1723294560000|2024-08-10 12:56:00|15189.79|15109.79|15189.17|15109.17|15189.79|15109.79|15189.02|15109.02|10
1723294570000|2024-08-10 12:56:10|15189.55|15109.55|15188.78|15108.78|15189.72|15109.72|15188.78|15108.78|10
1723294580000|2024-08-10 12:56:20|15188.61|15108.61|15187.14|15107.14|15188.61|15108.61|15187.06|15107.06|10
1723294590000|2024-08-10 12:56:30|15187.2|15107.2|15187.55|15107.55|15187.55|15107.55|15186.86|15106.86|9
1723294600000|2024-08-10 12:56:40|15188.04|15108.04|15187.34|15107.34|15188.04|15108.04|15187.34|15107.34|9
1723294610000|2024-08-10 12:56:50|15187.33|15107.33|15187.09|15107.09|15187.33|15107.33|15186.98|15106.98|10
1723294620000|2024-08-10 12:57:00|15187.21|15107.21|15189.6|15109.6|15189.6|15109.6|15187.21|15107.21|9
1723294630000|2024-08-10 12:57:10|15189.44|15109.44|15188.51|15108.51|15189.44|15109.44|15188.51|15108.51|10
1723294640000|2024-08-10 12:57:20|15188.46|15108.46|15189.19|15109.19|15189.35|15109.35|15188.43|15108.43|10
1723294650000|2024-08-10 12:57:30|15189.35|15109.35|15189.03|15109.03|15189.35|15109.35|15188.98|15108.98|8
1723294660000|2024-08-10 12:57:40|15188.86|15108.86|15189.69|15109.69|15189.69|15109.69|15188.86|15108.86|9
1723294670000|2024-08-10 12:57:50|15189.8|15109.8|15189.43|15109.43|15189.81|15109.81|15189.4|15109.4|9
1723294680000|2024-08-10 12:58:00|15188.72|15108.72|15189.35|15109.35|15189.35|15109.35|15188.62|15108.62|7
1723294690000|2024-08-10 12:58:10|15189.57|15109.57|15190.06|15110.06|15190.06|15110.06|15189.57|15109.57|10
1723294700000|2024-08-10 12:58:20|15189.65|15109.65|15189.56|15109.56|15189.65|15109.65|15189.51|15109.51|9
1723294710000|2024-08-10 12:58:30|15189.52|15109.52|15189.86|15109.86|15189.86|15109.86|15189.44|15109.44|5
1723294720000|2024-08-10 12:58:40|15190.1|15110.1|15189.47|15109.47|15190.1|15110.1|15189.47|15109.47|7
1723294730000|2024-08-10 12:58:50|15189.48|15109.48|15189.56|15109.56|15189.85|15109.85|15189.48|15109.48|9
1723294740000|2024-08-10 12:59:00|15189.63|15109.63|15189|15109|15189.69|15109.69|15189|15109|9
1723294750000|2024-08-10 12:59:10|15188.84|15108.84|15187.93|15107.93|15188.91|15108.91|15187.93|15107.93|10
1723294760000|2024-08-10 12:59:20|15187.63|15107.63|15187.33|15107.33|15187.64|15107.64|15187.11|15107.11|10
1723294770000|2024-08-10 12:59:30|15187.31|15107.31|15186.87|15106.87|15187.34|15107.34|15186.86|15106.86|10
1723294780000|2024-08-10 12:59:40|15187.21|15107.21|15188.64|15108.64|15188.64|15108.64|15186.81|15106.81|10
1723294790000|2024-08-10 12:59:50|15188.41|15108.41|15187.19|15107.19|15188.44|15108.44|15187.1|15107.1|9
1723294800000|2024-08-10 13:00:00|15187.18|15107.18|15185.5|15105.5|15187.18|15107.18|15185.5|15105.5|10
1723294810000|2024-08-10 13:00:10|15184.84|15104.84|15182.63|15102.63|15184.84|15104.84|15182.57|15102.57|10
1723294820000|2024-08-10 13:00:20|15182.17|15102.17|15180.97|15100.97|15182.17|15102.17|15180.97|15100.97|10
1723294830000|2024-08-10 13:00:30|15181.17|15101.17|15180.94|15100.94|15181.62|15101.62|15180.94|15100.94|10
1723294840000|2024-08-10 13:00:40|15180.87|15100.87|15181.05|15101.05|15181.05|15101.05|15179.92|15099.92|9
1723294850000|2024-08-10 13:00:50|15180.86|15100.86|15178.48|15098.48|15180.86|15100.86|15178.48|15098.48|10
1723294860000|2024-08-10 13:01:00|15178.06|15098.06|15178.05|15098.05|15178.13|15098.13|15177.86|15097.86|10
1723294870000|2024-08-10 13:01:10|15178.09|15098.09|15180.5|15100.5|15180.5|15100.5|15178.09|15098.09|9
1723294880000|2024-08-10 13:01:20|15180.64|15100.64|15181.74|15101.74|15181.74|15101.74|15180.64|15100.64|10
1723294890000|2024-08-10 13:01:30|15181.77|15101.77|15181.41|15101.41|15181.85|15101.85|15181.41|15101.41|10
1723294900000|2024-08-10 13:01:40|15181.37|15101.37|15181.66|15101.66|15182.21|15102.21|15181.34|15101.34|10
1723294910000|2024-08-10 13:01:50|15181.81|15101.81|15181.45|15101.45|15181.85|15101.85|15181.43|15101.43|7
1723294920000|2024-08-10 13:02:00|15181.88|15101.88|15183.44|15103.44|15183.44|15103.44|15181.88|15101.88|9
1723294930000|2024-08-10 13:02:10|15183.6|15103.6|15183.74|15103.74|15184.19|15104.19|15183.6|15103.6|10
1723294940000|2024-08-10 13:02:20|15183.61|15103.61|15184.21|15104.21|15184.22|15104.22|15183.61|15103.61|10
1723294950000|2024-08-10 13:02:30|15184.26|15104.26|15182.65|15102.65|15184.46|15104.46|15182.65|15102.65|9
1723294960000|2024-08-10 13:02:40|15182.4|15102.4|15181.81|15101.81|15182.43|15102.43|15181.81|15101.81|9
1723294970000|2024-08-10 13:02:50|15181.8|15101.8|15180.28|15100.28|15181.8|15101.8|15180.24|15100.24|10
1723294980000|2024-08-10 13:03:00|15180.34|15100.34|15179.01|15099.01|15180.35|15100.35|15179.01|15099.01|9
1723294990000|2024-08-10 13:03:10|15179.02|15099.02|15178.98|15098.98|15179.84|15099.84|15178.98|15098.98|10
1723295000000|2024-08-10 13:03:20|15178.66|15098.66|15177.63|15097.63|15178.66|15098.66|15177.63|15097.63|10
1723295010000|2024-08-10 13:03:30|15177.66|15097.66|15176.74|15096.74|15177.66|15097.66|15176.74|15096.74|9
1723295020000|2024-08-10 13:03:40|15176.65|15096.65|15174.78|15094.78|15176.67|15096.67|15174.69|15094.69|10
1723295030000|2024-08-10 13:03:50|15174.74|15094.74|15172.01|15092.01|15174.79|15094.79|15172.01|15092.01|10
1723295040000|2024-08-10 13:04:00|15170.4|15090.4|15170.36|15090.36|15170.4|15090.4|15170.16|15090.16|10
1723295050000|2024-08-10 13:04:10|15170.2|15090.2|15170.09|15090.09|15170.45|15090.45|15169.65|15089.65|8
1723295060000|2024-08-10 13:04:20|15170.13|15090.13|15169.73|15089.73|15170.27|15090.27|15169.35|15089.35|9
1723295070000|2024-08-10 13:04:30|15169.75|15089.75|15169.61|15089.61|15169.75|15089.75|15169.35|15089.35|9
1723295080000|2024-08-10 13:04:40|15169.72|15089.72|15169.73|15089.73|15169.77|15089.77|15169.7|15089.7|8
1723295090000|2024-08-10 13:04:50|15169.76|15089.76|15168.52|15088.52|15169.76|15089.76|15168.52|15088.52|10
1723295100000|2024-08-10 13:05:00|15168.7|15088.7|15167.54|15087.54|15168.8|15088.8|15167.54|15087.54|7
1723295110000|2024-08-10 13:05:10|15167.55|15087.55|15166.91|15086.91|15167.55|15087.55|15166.88|15086.88|9
1723295120000|2024-08-10 13:05:20|15166.83|15086.83|15166.85|15086.85|15166.85|15086.85|15166.69|15086.69|8
1723295130000|2024-08-10 13:05:30|15166.93|15086.93|15167.89|15087.89|15167.89|15087.89|15166.69|15086.69|10
1723295140000|2024-08-10 13:05:40|15167.92|15087.92|15168.15|15088.15|15168.18|15088.18|15167.83|15087.83|9
1723295150000|2024-08-10 13:05:50|15168.34|15088.34|15169.68|15089.68|15169.68|15089.68|15168.34|15088.34|10
1723295160000|2024-08-10 13:06:00|15169.7|15089.7|15169.52|15089.52|15169.92|15089.92|15169.49|15089.49|10
1723295170000|2024-08-10 13:06:10|15169.55|15089.55|15169.06|15089.06|15169.59|15089.59|15169.06|15089.06|9
1723295180000|2024-08-10 13:06:20|15169.07|15089.07|15167.07|15087.07|15169.07|15089.07|15167.07|15087.07|10
1723295190000|2024-08-10 13:06:30|15165.88|15085.88|15165.08|15085.08|15165.88|15085.88|15164.71|15084.71|10
1723295200000|2024-08-10 13:06:40|15164.94|15084.94|15160.17|15080.17|15164.94|15084.94|15160.17|15080.17|10
1723295210000|2024-08-10 13:06:50|15160.19|15080.19|15159.47|15079.47|15160.56|15080.56|15159.23|15079.23|10
1723295220000|2024-08-10 13:07:00|15159.29|15079.29|15156.46|15076.46|15159.29|15079.29|15156.44|15076.44|10
1723295230000|2024-08-10 13:07:10|15156.35|15076.35|15156.17|15076.17|15156.55|15076.55|15156.03|15076.03|10
1723295240000|2024-08-10 13:07:20|15156.25|15076.25|15154.32|15074.32|15156.25|15076.25|15154.32|15074.32|10
1723295250000|2024-08-10 13:07:30|15154.19|15074.19|15153.58|15073.58|15154.19|15074.19|15153.46|15073.46|10
1723295260000|2024-08-10 13:07:40|15153.25|15073.25|15152.7|15072.7|15153.26|15073.26|15152.7|15072.7|10
1723295270000|2024-08-10 13:07:50|15152.44|15072.44|15151.71|15071.71|15152.55|15072.55|15150.38|15070.38|10
1723295280000|2024-08-10 13:08:00|15151.47|15071.47|15149.62|15069.62|15151.47|15071.47|15149.62|15069.62|10
1723295290000|2024-08-10 13:08:10|15149.82|15069.82|15149.6|15069.6|15149.82|15069.82|15149.28|15069.28|8
1723295300000|2024-08-10 13:08:20|15149.96|15069.96|15149|15069|15149.96|15069.96|15148.88|15068.88|10
1723295310000|2024-08-10 13:08:30|15148.97|15068.97|15148.11|15068.11|15149.02|15069.02|15148.11|15068.11|10
1723295320000|2024-08-10 13:08:40|15147.93|15067.93|15146.98|15066.98|15147.93|15067.93|15146.53|15066.53|10
1723295330000|2024-08-10 13:08:50|15147.11|15067.11|15147.38|15067.38|15147.67|15067.67|15147.11|15067.11|10
1723295340000|2024-08-10 13:09:00|15146.91|15066.91|15148.18|15068.18|15148.18|15068.18|15146.91|15066.91|9
1723295350000|2024-08-10 13:09:10|15148.32|15068.32|15149.26|15069.26|15149.26|15069.26|15148.32|15068.32|9
1723295360000|2024-08-10 13:09:20|15149.29|15069.29|15150.48|15070.48|15150.65|15070.65|15149.29|15069.29|10
1723295370000|2024-08-10 13:09:30|15150.44|15070.44|15151.36|15071.36|15151.36|15071.36|15150.4|15070.4|8
1723295380000|2024-08-10 13:09:40|15151.3|15071.3|15150.66|15070.66|15151.31|15071.31|15150.59|15070.59|10
1723295390000|2024-08-10 13:09:50|15150.86|15070.86|15149.85|15069.85|15150.92|15070.92|15149.85|15069.85|8
1723295400000|2024-08-10 13:10:00|15149.67|15069.67|15148.18|15068.18|15149.67|15069.67|15148.18|15068.18|9
1723295410000|2024-08-10 13:10:10|15148.02|15068.02|15147.96|15067.96|15148.52|15068.52|15147.8|15067.8|10
1723295420000|2024-08-10 13:10:20|15148|15068|15146.34|15066.34|15148|15068|15146.34|15066.34|9
1723295430000|2024-08-10 13:10:30|15146.4|15066.4|15147.93|15067.93|15147.93|15067.93|15145.73|15065.73|10
1723295440000|2024-08-10 13:10:40|15148.08|15068.08|15149.78|15069.78|15150|15070|15147.64|15067.64|10
1723295450000|2024-08-10 13:10:50|15149.72|15069.72|15148.31|15068.31|15149.72|15069.72|15148.31|15068.31|9
1723295460000|2024-08-10 13:11:00|15148.08|15068.08|15148.19|15068.19|15148.19|15068.19|15148.05|15068.05|9
1723295470000|2024-08-10 13:11:10|15147.06|15067.06|15145.76|15065.76|15147.06|15067.06|15145.59|15065.59|9
1723295480000|2024-08-10 13:11:20|15145.68|15065.68|15145.28|15065.28|15145.68|15065.68|15145.28|15065.28|8
1723295490000|2024-08-10 13:11:30|15145.3|15065.3|15146.1|15066.1|15146.78|15066.78|15145.3|15065.3|10
1723295500000|2024-08-10 13:11:40|15146.15|15066.15|15146.2|15066.2|15146.2|15066.2|15146.11|15066.11|9
1723295510000|2024-08-10 13:11:50|15145.83|15065.83|15143.23|15063.23|15145.83|15065.83|15143.18|15063.18|10
1723295520000|2024-08-10 13:12:00|15143.17|15063.17|15143.48|15063.48|15144.08|15064.08|15143.17|15063.17|10
1723295530000|2024-08-10 13:12:10|15143.07|15063.07|15143.5|15063.5|15143.5|15063.5|15143|15063|10
1723295540000|2024-08-10 13:12:20|15143.62|15063.62|15144.19|15064.19|15144.19|15064.19|15143.62|15063.62|9
1723295550000|2024-08-10 13:12:30|15144.31|15064.31|15144.64|15064.64|15144.99|15064.99|15144.29|15064.29|10
1723295560000|2024-08-10 13:12:40|15144.96|15064.96|15146.65|15066.65|15146.65|15066.65|15144.96|15064.96|10
1723295570000|2024-08-10 13:12:50|15146.87|15066.87|15147.27|15067.27|15147.55|15067.55|15146.87|15066.87|9
1723295580000|2024-08-10 13:13:00|15147.26|15067.26|15146.5|15066.5|15147.33|15067.33|15146.4|15066.4|10
1723295590000|2024-08-10 13:13:10|15146.84|15066.84|15146.35|15066.35|15147.02|15067.02|15146.35|15066.35|8
1723295600000|2024-08-10 13:13:20|15146.34|15066.34|15146.03|15066.03|15146.39|15066.39|15146.01|15066.01|10
1723295610000|2024-08-10 13:13:30|15146.55|15066.55|15147.53|15067.53|15147.53|15067.53|15146.55|15066.55|9
1723295620000|2024-08-10 13:13:40|15147.85|15067.85|15148.72|15068.72|15149.39|15069.39|15147.85|15067.85|10
1723295630000|2024-08-10 13:13:50|15148.74|15068.74|15148.6|15068.6|15148.86|15068.86|15148.6|15068.6|10
1723295640000|2024-08-10 13:14:00|15148.49|15068.49|15140.01|15060.01|15148.49|15068.49|15140.01|15060.01|10
1723295650000|2024-08-10 13:14:10|15139.98|15059.98|15135.91|15055.91|15140.36|15060.36|15135.91|15055.91|10
1723295660000|2024-08-10 13:14:20|15135.27|15055.27|15133.78|15053.78|15135.27|15055.27|15132.95|15052.95|10
1723295670000|2024-08-10 13:14:30|15134.05|15054.05|15134.91|15054.91|15135.12|15055.12|15134.05|15054.05|10
1723295680000|2024-08-10 13:14:40|15134.68|15054.68|15133.9|15053.9|15134.68|15054.68|15133.9|15053.9|10
1723295690000|2024-08-10 13:14:50|15133.86|15053.86|15133.35|15053.35|15134.03|15054.03|15133.02|15053.02|10
1723295700000|2024-08-10 13:15:00|15133.33|15053.33|15128.31|15048.31|15133.33|15053.33|15128.31|15048.31|9
1723295710000|2024-08-10 13:15:10|15128.02|15048.02|15124.68|15044.68|15128.02|15048.02|15124.68|15044.68|10
1723295720000|2024-08-10 13:15:20|15125.29|15045.29|15120.76|15040.76|15125.29|15045.29|15120.76|15040.76|10
1723295730000|2024-08-10 13:15:30|15120.03|15040.03|15118.93|15038.93|15120.03|15040.03|15118.68|15038.68|10
1723295740000|2024-08-10 13:15:40|15119.63|15039.63|15118.75|15038.75|15119.88|15039.88|15117.62|15037.62|10
1723295750000|2024-08-10 13:15:50|15118.79|15038.79|15115.59|15035.59|15118.79|15038.79|15114.88|15034.88|10
1723295760000|2024-08-10 13:16:00|15115.66|15035.66|15117.17|15037.17|15118.81|15038.81|15115.66|15035.66|10
1723295770000|2024-08-10 13:16:10|15116.86|15036.86|15114.95|15034.95|15116.86|15036.86|15114.85|15034.85|10
1723295780000|2024-08-10 13:16:20|15114.94|15034.94|15110.72|15030.72|15114.94|15034.94|15110.72|15030.72|10
1723295790000|2024-08-10 13:16:30|15110.32|15030.32|15106.34|15026.34|15111|15031|15106.34|15026.34|10
1723295800000|2024-08-10 13:16:40|15106.26|15026.26|15106.44|15026.44|15106.84|15026.84|15106.12|15026.12|10
1723295810000|2024-08-10 13:16:50|15106.48|15026.48|15106.29|15026.29|15106.65|15026.65|15105.93|15025.93|10
1723295820000|2024-08-10 13:17:00|15106.06|15026.06|15106.27|15026.27|15106.27|15026.27|15105.63|15025.63|9
1723295830000|2024-08-10 13:17:10|15106.47|15026.47|15109.04|15029.04|15109.04|15029.04|15106.47|15026.47|10
1723295840000|2024-08-10 13:17:20|15109.01|15029.01|15107.58|15027.58|15109.01|15029.01|15107.58|15027.58|10
1723295850000|2024-08-10 13:17:30|15107.43|15027.43|15109.39|15029.39|15109.39|15029.39|15107.33|15027.33|9
1723295860000|2024-08-10 13:17:40|15109.44|15029.44|15108.07|15028.07|15109.44|15029.44|15108.04|15028.04|10
1723295870000|2024-08-10 13:17:50|15107.07|15027.07|15107.34|15027.34|15107.42|15027.42|15106.98|15026.98|10
1723295880000|2024-08-10 13:18:00|15107.3|15027.3|15111.02|15031.02|15111.02|15031.02|15107.29|15027.29|10
1723295890000|2024-08-10 13:18:10|15111.16|15031.16|15110.67|15030.67|15111.51|15031.51|15110.57|15030.57|9
1723295900000|2024-08-10 13:18:20|15110.51|15030.51|15109.87|15029.87|15110.53|15030.53|15109.61|15029.61|10
1723295910000|2024-08-10 13:18:30|15109.64|15029.64|15108.73|15028.73|15109.72|15029.72|15108.73|15028.73|9
1723295920000|2024-08-10 13:18:40|15108.52|15028.52|15108.87|15028.87|15108.87|15028.87|15108.44|15028.44|8
1723295930000|2024-08-10 13:18:50|15108.86|15028.86|15108.8|15028.8|15108.91|15028.91|15108.38|15028.38|10
1723295940000|2024-08-10 13:19:00|15110.24|15030.24|15111.11|15031.11|15111.11|15031.11|15110.24|15030.24|9
1723295950000|2024-08-10 13:19:10|15111.31|15031.31|15111.17|15031.17|15111.31|15031.31|15110.93|15030.93|10
1723295960000|2024-08-10 13:19:20|15111.37|15031.37|15111.48|15031.48|15111.75|15031.75|15111.37|15031.37|10
1723295970000|2024-08-10 13:19:30|15112|15032|15112.02|15032.02|15112.22|15032.22|15111.86|15031.86|10
1723295980000|2024-08-10 13:19:40|15112.27|15032.27|15115.58|15035.58|15115.58|15035.58|15112.27|15032.27|10
1723295990000|2024-08-10 13:19:50|15115.6|15035.6|15117.33|15037.33|15117.33|15037.33|15115.6|15035.6|10
1723296000000|2024-08-10 13:20:00|15117.28|15037.28|15116.33|15036.33|15117.47|15037.47|15116.33|15036.33|10
1723296010000|2024-08-10 13:20:10|15116.16|15036.16|15112.66|15032.66|15116.16|15036.16|15112.66|15032.66|10
1723296020000|2024-08-10 13:20:20|15112.62|15032.62|15114.26|15034.26|15114.26|15034.26|15112.21|15032.21|10
1723296030000|2024-08-10 13:20:30|15114.63|15034.63|15115.88|15035.88|15115.88|15035.88|15114.63|15034.63|9
1723296040000|2024-08-10 13:20:40|15116.03|15036.03|15116.43|15036.43|15116.71|15036.71|15116.03|15036.03|10
1723296050000|2024-08-10 13:20:50|15116.4|15036.4|15118.14|15038.14|15118.14|15038.14|15116.4|15036.4|10
1723296060000|2024-08-10 13:21:00|15118.09|15038.09|15118.96|15038.96|15118.96|15038.96|15117.56|15037.56|9
1723296070000|2024-08-10 13:21:10|15120.74|15040.74|15123.8|15043.8|15123.8|15043.8|15120.2|15040.2|10
1723296080000|2024-08-10 13:21:20|15124.11|15044.11|15123.47|15043.47|15124.15|15044.15|15123.04|15043.04|10
1723296090000|2024-08-10 13:21:30|15125.07|15045.07|15129.07|15049.07|15129.07|15049.07|15125.07|15045.07|10
1723296100000|2024-08-10 13:21:40|15129.18|15049.18|15137.05|15057.05|15137.05|15057.05|15129.18|15049.18|10
1723296110000|2024-08-10 13:21:50|15137.26|15057.26|15138.69|15058.69|15138.69|15058.69|15137.26|15057.26|10
1723296120000|2024-08-10 13:22:00|15138.71|15058.71|15139.69|15059.69|15140.94|15060.94|15138.71|15058.71|10
1723296130000|2024-08-10 13:22:10|15139.8|15059.8|15139.66|15059.66|15139.8|15059.8|15139.4|15059.4|10
1723296140000|2024-08-10 13:22:20|15139.7|15059.7|15141.59|15061.59|15141.59|15061.59|15139.24|15059.24|8
1723296150000|2024-08-10 13:22:30|15141.87|15061.87|15144.58|15064.58|15144.58|15064.58|15141.58|15061.58|10
1723296160000|2024-08-10 13:22:40|15144.8|15064.8|15146.17|15066.17|15147.02|15067.02|15144.8|15064.8|10
1723296170000|2024-08-10 13:22:50|15146.15|15066.15|15144.53|15064.53|15146.15|15066.15|15144.21|15064.21|10
1723296180000|2024-08-10 13:23:00|15144.45|15064.45|15145|15065|15145.58|15065.58|15143.19|15063.19|10
1723296190000|2024-08-10 13:23:10|15144.78|15064.78|15144.1|15064.1|15144.78|15064.78|15143.69|15063.69|10
1723296200000|2024-08-10 13:23:20|15144.01|15064.01|15146.32|15066.32|15146.32|15066.32|15143.33|15063.33|10
1723296210000|2024-08-10 13:23:30|15146.22|15066.22|15147.51|15067.51|15147.51|15067.51|15146.12|15066.12|9
1723296220000|2024-08-10 13:23:40|15147.57|15067.57|15149.08|15069.08|15149.08|15069.08|15147.57|15067.57|8
1723296230000|2024-08-10 13:23:50|15149.41|15069.41|15149.46|15069.46|15149.65|15069.65|15149.41|15069.41|9
1723296240000|2024-08-10 13:24:00|15150.24|15070.24|15149.51|15069.51|15150.6|15070.6|15149.51|15069.51|10
1723296250000|2024-08-10 13:24:10|15149.3|15069.3|15148.73|15068.73|15149.81|15069.81|15148.73|15068.73|10
1723296260000|2024-08-10 13:24:20|15148.8|15068.8|15148.08|15068.08|15148.95|15068.95|15148.08|15068.08|10
1723296270000|2024-08-10 13:24:30|15147.93|15067.93|15147.19|15067.19|15147.93|15067.93|15147.19|15067.19|10
1723296280000|2024-08-10 13:24:40|15146.02|15066.02|15142.31|15062.31|15146.02|15066.02|15142.31|15062.31|10
1723296290000|2024-08-10 13:24:50|15142.2|15062.2|15138.82|15058.82|15142.2|15062.2|15138.67|15058.67|10
1723296300000|2024-08-10 13:25:00|15138.89|15058.89|15138.33|15058.33|15138.95|15058.95|15137.47|15057.47|10
1723296310000|2024-08-10 13:25:10|15138.91|15058.91|15140.85|15060.85|15141.36|15061.36|15138.91|15058.91|10
1723296320000|2024-08-10 13:25:20|15140.68|15060.68|15140.77|15060.77|15140.96|15060.96|15140.68|15060.68|8
1723296330000|2024-08-10 13:25:30|15140.83|15060.83|15140.48|15060.48|15140.83|15060.83|15140.06|15060.06|9
1723296340000|2024-08-10 13:25:40|15140.45|15060.45|15141.46|15061.46|15141.46|15061.46|15140.4|15060.4|10
1723296350000|2024-08-10 13:25:50|15141.56|15061.56|15140.11|15060.11|15141.63|15061.63|15140.11|15060.11|10
1723296360000|2024-08-10 13:26:00|15140.54|15060.54|15140.87|15060.87|15140.87|15060.87|15140.26|15060.26|10
1723296370000|2024-08-10 13:26:10|15140.59|15060.59|15142.33|15062.33|15142.33|15062.33|15140.38|15060.38|10
1723296380000|2024-08-10 13:26:20|15142.48|15062.48|15143.91|15063.91|15143.91|15063.91|15142.48|15062.48|9
1723296390000|2024-08-10 13:26:30|15144.09|15064.09|15143.68|15063.68|15144.26|15064.26|15143.34|15063.34|9
1723296400000|2024-08-10 13:26:40|15143.5|15063.5|15143|15063|15143.69|15063.69|15142.99|15062.99|10
1723296410000|2024-08-10 13:26:50|15142.59|15062.59|15142.25|15062.25|15142.95|15062.95|15142.14|15062.14|10
1723296420000|2024-08-10 13:27:00|15142.12|15062.12|15141.14|15061.14|15142.12|15062.12|15140.87|15060.87|10
1723296430000|2024-08-10 13:27:10|15140.96|15060.96|15140.72|15060.72|15141|15061|15140.69|15060.69|10
1723296440000|2024-08-10 13:27:20|15140.62|15060.62|15139.33|15059.33|15140.62|15060.62|15139.04|15059.04|10
1723296450000|2024-08-10 13:27:30|15139.38|15059.38|15137.95|15057.95|15139.4|15059.4|15137.77|15057.77|10
1723296460000|2024-08-10 13:27:40|15138.12|15058.12|15138.63|15058.63|15139.03|15059.03|15138.12|15058.12|10
1723296470000|2024-08-10 13:27:50|15138.65|15058.65|15137.17|15057.17|15138.65|15058.65|15136.77|15056.77|10
1723296480000|2024-08-10 13:28:00|15137.14|15057.14|15136.33|15056.33|15137.24|15057.24|15136.15|15056.15|10
1723296490000|2024-08-10 13:28:10|15136.25|15056.25|15136.72|15056.72|15136.72|15056.72|15135.9|15055.9|9
1723296500000|2024-08-10 13:28:20|15137.08|15057.08|15138.17|15058.17|15138.51|15058.51|15137.08|15057.08|10
1723296510000|2024-08-10 13:28:30|15138.46|15058.46|15138.71|15058.71|15139.14|15059.14|15138.46|15058.46|10
1723296520000|2024-08-10 13:28:40|15138.68|15058.68|15138.84|15058.84|15138.97|15058.97|15138.64|15058.64|9
1723296530000|2024-08-10 13:28:50|15138.81|15058.81|15138.9|15058.9|15138.99|15058.99|15138.81|15058.81|10
1723296540000|2024-08-10 13:29:00|15138.93|15058.93|15138.93|15058.93|15139.44|15059.44|15138.71|15058.71|10
1723296550000|2024-08-10 13:29:10|15138.88|15058.88|15136.98|15056.98|15138.88|15058.88|15136.98|15056.98|9
1723296560000|2024-08-10 13:29:20|15137.26|15057.26|15137.43|15057.43|15137.54|15057.54|15137.26|15057.26|9
1723296570000|2024-08-10 13:29:30|15137.44|15057.44|15137.42|15057.42|15137.56|15057.56|15137.39|15057.39|9
1723296580000|2024-08-10 13:29:40|15137.41|15057.41|15137.82|15057.82|15137.82|15057.82|15137.41|15057.41|9
1723296590000|2024-08-10 13:29:50|15137.65|15057.65|15137.86|15057.86|15137.86|15057.86|15137.64|15057.64|9
1723296600000|2024-08-10 13:30:00|15137.62|15057.62|15138.52|15058.52|15138.58|15058.58|15137.25|15057.25|9
1723296610000|2024-08-10 13:30:10|15138.53|15058.53|15137.27|15057.27|15138.58|15058.58|15137.27|15057.27|7
1723296620000|2024-08-10 13:30:20|15136.95|15056.95|15135.87|15055.87|15136.95|15056.95|15135.79|15055.79|10
1723296630000|2024-08-10 13:30:30|15136.06|15056.06|15139.43|15059.43|15139.43|15059.43|15136.06|15056.06|9
1723296640000|2024-08-10 13:30:40|15139.89|15059.89|15140.21|15060.21|15140.22|15060.22|15139.89|15059.89|10
1723296650000|2024-08-10 13:30:50|15140.13|15060.13|15140.78|15060.78|15141.18|15061.18|15140.13|15060.13|10
1723296660000|2024-08-10 13:31:00|15140.86|15060.86|15141.21|15061.21|15141.6|15061.6|15140.86|15060.86|9
1723296670000|2024-08-10 13:31:10|15140.66|15060.66|15142.96|15062.96|15142.96|15062.96|15140.38|15060.38|9
1723296680000|2024-08-10 13:31:20|15143.1|15063.1|15143.02|15063.02|15143.27|15063.27|15142.65|15062.65|9
1723296690000|2024-08-10 13:31:30|15143.2|15063.2|15143.79|15063.79|15143.79|15063.79|15143.2|15063.2|10
1723296700000|2024-08-10 13:31:40|15143.05|15063.05|15142.21|15062.21|15143.05|15063.05|15142.21|15062.21|10
1723296710000|2024-08-10 13:31:50|15142.07|15062.07|15141.31|15061.31|15142.07|15062.07|15141.31|15061.31|9
1723296720000|2024-08-10 13:32:00|15141.58|15061.58|15141.65|15061.65|15141.9|15061.9|15141.58|15061.58|10
1723296730000|2024-08-10 13:32:10|15141.71|15061.71|15142.11|15062.11|15142.58|15062.58|15141.71|15061.71|10
1723296740000|2024-08-10 13:32:20|15142.32|15062.32|15142.3|15062.3|15142.39|15062.39|15142.23|15062.23|9
1723296750000|2024-08-10 13:32:30|15142.5|15062.5|15144.28|15064.28|15144.28|15064.28|15142.5|15062.5|10
1723296760000|2024-08-10 13:32:40|15144.37|15064.37|15144.37|15064.37|15144.6|15064.6|15144.37|15064.37|9
1723296770000|2024-08-10 13:32:50|15144.31|15064.31|15144.63|15064.63|15144.66|15064.66|15144.3|15064.3|9
1723296780000|2024-08-10 13:33:00|15144.69|15064.69|15144.47|15064.47|15144.75|15064.75|15144.47|15064.47|8
1723296790000|2024-08-10 13:33:10|15144.58|15064.58|15146.48|15066.48|15146.54|15066.54|15144.58|15064.58|10
1723296800000|2024-08-10 13:33:20|15146.8|15066.8|15147.7|15067.7|15147.71|15067.71|15146.8|15066.8|9
1723296810000|2024-08-10 13:33:30|15147.68|15067.68|15148.22|15068.22|15148.37|15068.37|15147.68|15067.68|8
1723296820000|2024-08-10 13:33:40|15148.58|15068.58|15149.69|15069.69|15149.69|15069.69|15148.58|15068.58|10
1723296830000|2024-08-10 13:33:50|15149.84|15069.84|15149.68|15069.68|15149.97|15069.97|15149.63|15069.63|10
1723296840000|2024-08-10 13:34:00|15149.64|15069.64|15149.81|15069.81|15149.81|15069.81|15149.56|15069.56|10
1723296850000|2024-08-10 13:34:10|15149.92|15069.92|15147.21|15067.21|15149.98|15069.98|15147.21|15067.21|10
1723296860000|2024-08-10 13:34:20|15146.38|15066.38|15145.8|15065.8|15146.38|15066.38|15144.84|15064.84|10
1723296870000|2024-08-10 13:34:30|15146.73|15066.73|15147.94|15067.94|15148.05|15068.05|15146.73|15066.73|10
1723296880000|2024-08-10 13:34:40|15147.93|15067.93|15147.7|15067.7|15148.03|15068.03|15147.58|15067.58|9
1723296890000|2024-08-10 13:34:50|15147.82|15067.82|15147.11|15067.11|15148.14|15068.14|15146.85|15066.85|9
1723296900000|2024-08-10 13:35:00|15147.08|15067.08|15146.9|15066.9|15147.23|15067.23|15146.71|15066.71|10
1723296910000|2024-08-10 13:35:10|15147.01|15067.01|15146.65|15066.65|15147.03|15067.03|15146.57|15066.57|9
1723296920000|2024-08-10 13:35:20|15146.66|15066.66|15147.12|15067.12|15147.12|15067.12|15146.5|15066.5|10
1723296930000|2024-08-10 13:35:30|15147.04|15067.04|15147.85|15067.85|15148.18|15068.18|15147.04|15067.04|10
1723296940000|2024-08-10 13:35:40|15147.47|15067.47|15147.41|15067.41|15147.84|15067.84|15147.09|15067.09|10
1723296950000|2024-08-10 13:35:50|15147.45|15067.45|15147.13|15067.13|15147.78|15067.78|15147.13|15067.13|9
1723296960000|2024-08-10 13:36:00|15146.68|15066.68|15145.76|15065.76|15146.68|15066.68|15145.58|15065.58|10
1723296970000|2024-08-10 13:36:10|15145.48|15065.48|15146.37|15066.37|15146.37|15066.37|15144.98|15064.98|10
1723296980000|2024-08-10 13:36:20|15146.34|15066.34|15149.14|15069.14|15149.49|15069.49|15146.34|15066.34|10
1723296990000|2024-08-10 13:36:30|15148.98|15068.98|15148.38|15068.38|15149.02|15069.02|15148.34|15068.34|10
1723297000000|2024-08-10 13:36:40|15148.39|15068.39|15149.05|15069.05|15149.05|15069.05|15148.09|15068.09|10
1723297010000|2024-08-10 13:36:50|15149.38|15069.38|15152.79|15072.79|15152.79|15072.79|15149.38|15069.38|10
1723297020000|2024-08-10 13:37:00|15152.86|15072.86|15152.16|15072.16|15152.89|15072.89|15150.88|15070.88|10
1723297030000|2024-08-10 13:37:10|15152.59|15072.59|15154.84|15074.84|15154.85|15074.85|15152.59|15072.59|10
1723297040000|2024-08-10 13:37:20|15155.21|15075.21|15156.88|15076.88|15156.88|15076.88|15155.21|15075.21|10
1723297050000|2024-08-10 13:37:30|15156.9|15076.9|15155.73|15075.73|15157.15|15077.15|15155.73|15075.73|10
1723297060000|2024-08-10 13:37:40|15155.37|15075.37|15155.02|15075.02|15155.37|15075.37|15154.67|15074.67|10
1723297070000|2024-08-10 13:37:50|15154.91|15074.91|15154.46|15074.46|15154.91|15074.91|15154.32|15074.32|10
1723297080000|2024-08-10 13:38:00|15154.33|15074.33|15152.59|15072.59|15154.55|15074.55|15152.59|15072.59|10
1723297090000|2024-08-10 13:38:10|15152.05|15072.05|15148.71|15068.71|15152.05|15072.05|15148.71|15068.71|10
1723297100000|2024-08-10 13:38:20|15148.2|15068.2|15147.86|15067.86|15148.48|15068.48|15147.73|15067.73|10
1723297110000|2024-08-10 13:38:30|15148.13|15068.13|15146.83|15066.83|15148.13|15068.13|15146.67|15066.67|10
1723297120000|2024-08-10 13:38:40|15146.79|15066.79|15144.48|15064.48|15146.79|15066.79|15144.48|15064.48|10
1723297130000|2024-08-10 13:38:50|15144.45|15064.45|15144.91|15064.91|15144.91|15064.91|15144.29|15064.29|10
1723297140000|2024-08-10 13:39:00|15145.09|15065.09|15145.89|15065.89|15146|15066|15144.87|15064.87|9
1723297150000|2024-08-10 13:39:10|15145.84|15065.84|15145.05|15065.05|15145.84|15065.84|15145.05|15065.05|10
1723297160000|2024-08-10 13:39:20|15144.98|15064.98|15145.3|15065.3|15145.37|15065.37|15144.79|15064.79|10
1723297170000|2024-08-10 13:39:30|15145.61|15065.61|15145.94|15065.94|15145.94|15065.94|15145.61|15065.61|10
1723297180000|2024-08-10 13:39:40|15146.11|15066.11|15146.98|15066.98|15146.98|15066.98|15146.11|15066.11|10
1723297190000|2024-08-10 13:39:50|15146.99|15066.99|15146.96|15066.96|15147.15|15067.15|15146.96|15066.96|10
1723297200000|2024-08-10 13:40:00|15146.84|15066.84|15145.65|15065.65|15146.98|15066.98|15145.65|15065.65|10
1723297210000|2024-08-10 13:40:10|15145.6|15065.6|15145.3|15065.3|15145.64|15065.64|15145.13|15065.13|8
1723297220000|2024-08-10 13:40:20|15145.17|15065.17|15144.37|15064.37|15145.3|15065.3|15144.02|15064.02|10
1723297230000|2024-08-10 13:40:30|15144.94|15064.94|15143.11|15063.11|15144.94|15064.94|15143.08|15063.08|9
1723297240000|2024-08-10 13:40:40|15143.16|15063.16|15141.71|15061.71|15143.16|15063.16|15141.71|15061.71|9
1723297250000|2024-08-10 13:40:50|15140.49|15060.49|15137.09|15057.09|15140.49|15060.49|15137.09|15057.09|10
1723297260000|2024-08-10 13:41:00|15137.14|15057.14|15132.68|15052.68|15137.19|15057.19|15132.68|15052.68|10
1723297270000|2024-08-10 13:41:10|15132.32|15052.32|15130.38|15050.38|15132.32|15052.32|15130.38|15050.38|10
1723297280000|2024-08-10 13:41:20|15130.36|15050.36|15131.58|15051.58|15131.64|15051.64|15130.18|15050.18|10
1723297290000|2024-08-10 13:41:30|15130.98|15050.98|15132.37|15052.37|15132.57|15052.57|15130.79|15050.79|10
1723297300000|2024-08-10 13:41:40|15131.79|15051.79|15131.64|15051.64|15132.03|15052.03|15131.64|15051.64|9
1723297310000|2024-08-10 13:41:50|15131.69|15051.69|15130.44|15050.44|15131.69|15051.69|15129.64|15049.64|9
1723297320000|2024-08-10 13:42:00|15130.55|15050.55|15127.39|15047.39|15130.56|15050.56|15127.39|15047.39|10
1723297330000|2024-08-10 13:42:10|15127.34|15047.34|15126.92|15046.92|15127.44|15047.44|15126.92|15046.92|10
1723297340000|2024-08-10 13:42:20|15126.93|15046.93|15126.57|15046.57|15127.18|15047.18|15126.28|15046.28|8
1723297350000|2024-08-10 13:42:30|15126.61|15046.61|15125.74|15045.74|15126.61|15046.61|15125.31|15045.31|10
1723297360000|2024-08-10 13:42:40|15125.72|15045.72|15126.34|15046.34|15126.55|15046.55|15125.72|15045.72|10
1723297370000|2024-08-10 13:42:50|15126.41|15046.41|15128.85|15048.85|15128.85|15048.85|15126.41|15046.41|10
1723297380000|2024-08-10 13:43:00|15129.42|15049.42|15130.79|15050.79|15130.79|15050.79|15129.42|15049.42|10
1723297390000|2024-08-10 13:43:10|15130.75|15050.75|15130.99|15050.99|15130.99|15050.99|15130.51|15050.51|10
1723297400000|2024-08-10 13:43:20|15130.7|15050.7|15130.01|15050.01|15130.7|15050.7|15130.01|15050.01|10
1723297410000|2024-08-10 13:43:30|15129.48|15049.48|15129.3|15049.3|15129.65|15049.65|15129.04|15049.04|9
1723297420000|2024-08-10 13:43:40|15129.29|15049.29|15128.63|15048.63|15129.33|15049.33|15128.63|15048.63|7
1723297430000|2024-08-10 13:43:50|15128.54|15048.54|15128.28|15048.28|15128.74|15048.74|15128.22|15048.22|10
1723297440000|2024-08-10 13:44:00|15128.22|15048.22|15128.53|15048.53|15128.76|15048.76|15128.22|15048.22|9
1723297450000|2024-08-10 13:44:10|15128.54|15048.54|15127.98|15047.98|15128.54|15048.54|15127.94|15047.94|10
1723297460000|2024-08-10 13:44:20|15128.16|15048.16|15127.89|15047.89|15128.86|15048.86|15127.28|15047.28|10
1723297470000|2024-08-10 13:44:30|15127.97|15047.97|15127.95|15047.95|15128.05|15048.05|15127.77|15047.77|10
1723297480000|2024-08-10 13:44:40|15127.99|15047.99|15131.03|15051.03|15131.03|15051.03|15127.91|15047.91|10
1723297490000|2024-08-10 13:44:50|15131.81|15051.81|15132.32|15052.32|15132.55|15052.55|15131.81|15051.81|9
1723297500000|2024-08-10 13:45:00|15132.4|15052.4|15133.24|15053.24|15133.43|15053.43|15132.4|15052.4|10
1723297510000|2024-08-10 13:45:10|15132.92|15052.92|15132.49|15052.49|15132.92|15052.92|15132.47|15052.47|10
1723297520000|2024-08-10 13:45:20|15132.54|15052.54|15132.45|15052.45|15133.23|15053.23|15132.45|15052.45|10
1723297530000|2024-08-10 13:45:30|15130.85|15050.85|15128.37|15048.37|15130.85|15050.85|15128.37|15048.37|10
1723297540000|2024-08-10 13:45:40|15128.3|15048.3|15128.1|15048.1|15128.31|15048.31|15127.98|15047.98|8
1723297550000|2024-08-10 13:45:50|15128.27|15048.27|15127.95|15047.95|15128.52|15048.52|15127.94|15047.94|10
1723297560000|2024-08-10 13:46:00|15127.77|15047.77|15127.29|15047.29|15127.77|15047.77|15127.2|15047.2|9
1723297570000|2024-08-10 13:46:10|15127.26|15047.26|15128.8|15048.8|15128.8|15048.8|15126.91|15046.91|10
1723297580000|2024-08-10 13:46:20|15128.82|15048.82|15129.43|15049.43|15129.43|15049.43|15128.82|15048.82|9
1723297590000|2024-08-10 13:46:30|15129.66|15049.66|15130.99|15050.99|15130.99|15050.99|15129.66|15049.66|10
1723297600000|2024-08-10 13:46:40|15131.28|15051.28|15133.74|15053.74|15133.74|15053.74|15131.28|15051.28|10
1723297610000|2024-08-10 13:46:50|15133.81|15053.81|15134.81|15054.81|15135.46|15055.46|15133.81|15053.81|10
1723297620000|2024-08-10 13:47:00|15134.77|15054.77|15136.77|15056.77|15136.77|15056.77|15134.77|15054.77|9
1723297630000|2024-08-10 13:47:10|15136.81|15056.81|15133.34|15053.34|15136.94|15056.94|15133.14|15053.14|10
1723297640000|2024-08-10 13:47:20|15133.52|15053.52|15131.82|15051.82|15133.72|15053.72|15131.82|15051.82|10
1723297650000|2024-08-10 13:47:30|15131.7|15051.7|15129.85|15049.85|15131.74|15051.74|15129.85|15049.85|10
1723297660000|2024-08-10 13:47:40|15129.89|15049.89|15129.34|15049.34|15129.94|15049.94|15128.98|15048.98|10
1723297670000|2024-08-10 13:47:50|15129.22|15049.22|15129.89|15049.89|15130.12|15050.12|15128.71|15048.71|9
1723297680000|2024-08-10 13:48:00|15129.65|15049.65|15127.48|15047.48|15129.71|15049.71|15127.48|15047.48|10
1723297690000|2024-08-10 13:48:10|15127.43|15047.43|15128.21|15048.21|15128.8|15048.8|15127.43|15047.43|10
1723297700000|2024-08-10 13:48:20|15128.25|15048.25|15126.78|15046.78|15128.25|15048.25|15126.78|15046.78|10
1723297710000|2024-08-10 13:48:30|15127.05|15047.05|15128.54|15048.54|15128.54|15048.54|15127.05|15047.05|10
1723297720000|2024-08-10 13:48:40|15128.46|15048.46|15127.78|15047.78|15128.46|15048.46|15127.78|15047.78|10
1723297730000|2024-08-10 13:48:50|15127.71|15047.71|15127.66|15047.66|15127.71|15047.71|15127.6|15047.6|10
1723297740000|2024-08-10 13:49:00|15127.61|15047.61|15128.07|15048.07|15128.07|15048.07|15127.61|15047.61|10
1723297750000|2024-08-10 13:49:10|15128.12|15048.12|15128.63|15048.63|15128.63|15048.63|15128.12|15048.12|9
1723297760000|2024-08-10 13:49:20|15128.79|15048.79|15128.4|15048.4|15128.79|15048.79|15128.06|15048.06|10
1723297770000|2024-08-10 13:49:30|15128.44|15048.44|15128.79|15048.79|15129.06|15049.06|15128.44|15048.44|10
1723297780000|2024-08-10 13:49:40|15128.65|15048.65|15130.37|15050.37|15130.37|15050.37|15128.33|15048.33|10
1723297790000|2024-08-10 13:49:50|15130.59|15050.59|15130.75|15050.75|15130.75|15050.75|15130.59|15050.59|10
1723297800000|2024-08-10 13:50:00|15130.32|15050.32|15128.48|15048.48|15130.35|15050.35|15128.48|15048.48|9
1723297810000|2024-08-10 13:50:10|15128.37|15048.37|15127.85|15047.85|15128.37|15048.37|15127.81|15047.81|10
1723297820000|2024-08-10 13:50:20|15127.82|15047.82|15126.07|15046.07|15127.82|15047.82|15126.07|15046.07|9
1723297830000|2024-08-10 13:50:30|15126.05|15046.05|15122.81|15042.81|15126.05|15046.05|15122.81|15042.81|10
1723297840000|2024-08-10 13:50:40|15120.3|15040.3|15113.4|15033.4|15120.59|15040.59|15113.4|15033.4|10
1723297850000|2024-08-10 13:50:50|15113.05|15033.05|15109.62|15029.62|15113.05|15033.05|15109.62|15029.62|10
1723297860000|2024-08-10 13:51:00|15109.32|15029.32|15106.78|15026.78|15109.52|15029.52|15106.78|15026.78|10
1723297870000|2024-08-10 13:51:10|15106.7|15026.7|15102.88|15022.88|15106.7|15026.7|15102.82|15022.82|10
1723297880000|2024-08-10 13:51:20|15102.89|15022.89|15102.58|15022.58|15102.89|15022.89|15102.4|15022.4|10
1723297890000|2024-08-10 13:51:30|15102.55|15022.55|15101.27|15021.27|15102.55|15022.55|15101.27|15021.27|10
1723297900000|2024-08-10 13:51:40|15101.18|15021.18|15103.31|15023.31|15103.31|15023.31|15101.18|15021.18|10
1723297910000|2024-08-10 13:51:50|15103.64|15023.64|15104.86|15024.86|15105.66|15025.66|15103.64|15023.64|10
1723297920000|2024-08-10 13:52:00|15104.91|15024.91|15105.35|15025.35|15105.46|15025.46|15104.91|15024.91|9
1723297930000|2024-08-10 13:52:10|15105.79|15025.79|15107.79|15027.79|15107.86|15027.86|15105.79|15025.79|9
1723297940000|2024-08-10 13:52:20|15107.57|15027.57|15107.61|15027.61|15107.8|15027.8|15107.2|15027.2|10
1723297950000|2024-08-10 13:52:30|15107.32|15027.32|15108.46|15028.46|15108.82|15028.82|15107.26|15027.26|10
1723297960000|2024-08-10 13:52:40|15108.96|15028.96|15110.77|15030.77|15110.82|15030.82|15108.96|15028.96|9
1723297970000|2024-08-10 13:52:50|15110.75|15030.75|15110.51|15030.51|15111.17|15031.17|15110.48|15030.48|10
1723297980000|2024-08-10 13:53:00|15110.49|15030.49|15112.89|15032.89|15112.89|15032.89|15110.49|15030.49|9
1723297990000|2024-08-10 13:53:10|15112.97|15032.97|15113.59|15033.59|15114.34|15034.34|15112.97|15032.97|10
1723298000000|2024-08-10 13:53:20|15113.3|15033.3|15111.78|15031.78|15113.3|15033.3|15111.78|15031.78|10
1723298010000|2024-08-10 13:53:30|15111.7|15031.7|15111.77|15031.77|15112.04|15032.04|15111.7|15031.7|10
1723298020000|2024-08-10 13:53:40|15111.9|15031.9|15112.13|15032.13|15112.47|15032.47|15111.88|15031.88|10
1723298030000|2024-08-10 13:53:50|15112.07|15032.07|15114.28|15034.28|15114.28|15034.28|15112.07|15032.07|10
1723298040000|2024-08-10 13:54:00|15113.99|15033.99|15114.55|15034.55|15114.98|15034.98|15113.99|15033.99|10
1723298050000|2024-08-10 13:54:10|15114.43|15034.43|15113.18|15033.18|15114.43|15034.43|15113.18|15033.18|9
1723298060000|2024-08-10 13:54:20|15113.2|15033.2|15111.06|15031.06|15113.2|15033.2|15111.06|15031.06|9
1723298070000|2024-08-10 13:54:30|15110.98|15030.98|15111.35|15031.35|15111.35|15031.35|15110.94|15030.94|9
1723298080000|2024-08-10 13:54:40|15111.33|15031.33|15110.01|15030.01|15111.52|15031.52|15110.01|15030.01|10
1723298090000|2024-08-10 13:54:50|15110.2|15030.2|15109.34|15029.34|15110.34|15030.34|15109.34|15029.34|10
1723298100000|2024-08-10 13:55:00|15109.33|15029.33|15107.38|15027.38|15109.33|15029.33|15107.38|15027.38|10
1723298110000|2024-08-10 13:55:10|15107.27|15027.27|15104.85|15024.85|15107.28|15027.28|15104.75|15024.75|10
1723298120000|2024-08-10 13:55:20|15104.75|15024.75|15104.47|15024.47|15104.93|15024.93|15104.47|15024.47|9
1723298130000|2024-08-10 13:55:30|15104.18|15024.18|15105|15025|15105|15025|15103.96|15023.96|9
1723298140000|2024-08-10 13:55:40|15105.14|15025.14|15105.92|15025.92|15105.92|15025.92|15104.94|15024.94|9
1723298150000|2024-08-10 13:55:50|15105.89|15025.89|15104.95|15024.95|15106.27|15026.27|15104.95|15024.95|9
1723298160000|2024-08-10 13:56:00|15104.93|15024.93|15103.85|15023.85|15105.04|15025.04|15103.85|15023.85|10
1723298170000|2024-08-10 13:56:10|15103.83|15023.83|15102.75|15022.75|15103.83|15023.83|15102.75|15022.75|10
1723298180000|2024-08-10 13:56:20|15102.3|15022.3|15101.6|15021.6|15102.3|15022.3|15101.45|15021.45|10
1723298190000|2024-08-10 13:56:30|15101.43|15021.43|15097.39|15017.39|15101.49|15021.49|15097.39|15017.39|10
1723298200000|2024-08-10 13:56:40|15097.34|15017.34|15095.07|15015.07|15097.34|15017.34|15095.07|15015.07|10
1723298210000|2024-08-10 13:56:50|15094.96|15014.96|15094.85|15014.85|15095.21|15015.21|15094.72|15014.72|10
1723298220000|2024-08-10 13:57:00|15094.9|15014.9|15093.91|15013.91|15094.9|15014.9|15093.91|15013.91|10
1723298230000|2024-08-10 13:57:10|15093.9|15013.9|15090.88|15010.88|15093.91|15013.91|15090.88|15010.88|10
1723298240000|2024-08-10 13:57:20|15090.8|15010.8|15090.89|15010.89|15090.89|15010.89|15089.96|15009.96|10
1723298250000|2024-08-10 13:57:30|15091.11|15011.11|15093.02|15013.02|15093.02|15013.02|15091.11|15011.11|10
1723298260000|2024-08-10 13:57:40|15093.2|15013.2|15093.41|15013.41|15093.95|15013.95|15093.19|15013.19|9
1723298270000|2024-08-10 13:57:50|15093.14|15013.14|15092.1|15012.1|15093.14|15013.14|15092.1|15012.1|10
1723298280000|2024-08-10 13:58:00|15091.97|15011.97|15092.99|15012.99|15092.99|15012.99|15091.92|15011.92|10
1723298290000|2024-08-10 13:58:10|15092.85|15012.85|15092.28|15012.28|15092.85|15012.85|15092.28|15012.28|9
1723298300000|2024-08-10 13:58:20|15092.25|15012.25|15086.79|15006.79|15092.25|15012.25|15086.79|15006.79|9
1723298310000|2024-08-10 13:58:30|15086.7|15006.7|15081.84|15001.84|15086.7|15006.7|15081.84|15001.84|9
1723298320000|2024-08-10 13:58:40|15081.45|15001.45|15080.73|15000.73|15081.45|15001.45|15080.48|15000.48|9
1723298330000|2024-08-10 13:58:50|15080.86|15000.86|15082.37|15002.37|15082.38|15002.38|15080.86|15000.86|10
1723298340000|2024-08-10 13:59:00|15082.4|15002.4|15081.77|15001.77|15082.58|15002.58|15081.77|15001.77|10
1723298350000|2024-08-10 13:59:10|15081.95|15001.95|15079.15|14999.15|15081.95|15001.95|15079.15|14999.15|10
1723298360000|2024-08-10 13:59:20|15078.88|14998.88|15074.7|14994.7|15078.88|14998.88|15074.69|14994.69|10
1723298370000|2024-08-10 13:59:30|15074.71|14994.71|15075.69|14995.69|15075.69|14995.69|15074.71|14994.71|9
1723298380000|2024-08-10 13:59:40|15075.6|14995.6|15076.48|14996.48|15076.48|14996.48|15075.6|14995.6|10
1723298390000|2024-08-10 13:59:50|15076.49|14996.49|15076.64|14996.64|15077.26|14997.26|15076.44|14996.44|9
1723298400000|2024-08-10 14:00:00|15076.79|14996.79|15076.3|14996.3|15077.32|14997.32|15076.21|14996.21|10
1723298410000|2024-08-10 14:00:10|15076.13|14996.13|15074.27|14994.27|15076.13|14996.13|15074.26|14994.26|10
1723298420000|2024-08-10 14:00:20|15074.33|14994.33|15076.21|14996.21|15076.26|14996.26|15074.04|14994.04|10
1723298430000|2024-08-10 14:00:30|15076.04|14996.04|15076.15|14996.15|15076.15|14996.15|15075|14995|9
1723298440000|2024-08-10 14:00:40|15076.23|14996.23|15077.43|14997.43|15077.43|14997.43|15076.23|14996.23|10
1723298450000|2024-08-10 14:00:50|15077.53|14997.53|15079.2|14999.2|15079.2|14999.2|15077.52|14997.52|9
1723298460000|2024-08-10 14:01:00|15079.07|14999.07|15078.06|14998.06|15079.07|14999.07|15078.05|14998.05|9
1723298470000|2024-08-10 14:01:10|15077.69|14997.69|15078.57|14998.57|15078.57|14998.57|15077.52|14997.52|10
1723298480000|2024-08-10 14:01:20|15078.87|14998.87|15079.59|14999.59|15079.59|14999.59|15078.7|14998.7|10
1723298490000|2024-08-10 14:01:30|15079.83|14999.83|15082.37|15002.37|15082.37|15002.37|15079.83|14999.83|10
1723298500000|2024-08-10 14:01:40|15082.32|15002.32|15087.14|15007.14|15087.14|15007.14|15082.32|15002.32|10
1723298510000|2024-08-10 14:01:50|15086.29|15006.29|15086.21|15006.21|15086.34|15006.34|15086.12|15006.12|9
1723298520000|2024-08-10 14:02:00|15086.16|15006.16|15083.35|15003.35|15086.16|15006.16|15083.35|15003.35|10
1723298530000|2024-08-10 14:02:10|15083.1|15003.1|15082.32|15002.32|15083.14|15003.14|15082.32|15002.32|8
1723298540000|2024-08-10 14:02:20|15082.48|15002.48|15083.35|15003.35|15083.35|15003.35|15082.43|15002.43|10
1723298550000|2024-08-10 14:02:30|15083.42|15003.42|15086.19|15006.19|15086.19|15006.19|15083.42|15003.42|10
1723298560000|2024-08-10 14:02:40|15087.02|15007.02|15089.49|15009.49|15089.54|15009.54|15087.02|15007.02|10
1723298570000|2024-08-10 14:02:50|15089.59|15009.59|15090.31|15010.31|15090.41|15010.41|15089.59|15009.59|8
1723298580000|2024-08-10 14:03:00|15089.62|15009.62|15087.65|15007.65|15089.62|15009.62|15087.65|15007.65|10
1723298590000|2024-08-10 14:03:10|15087.67|15007.67|15087.61|15007.61|15087.74|15007.74|15087.31|15007.31|9
1723298600000|2024-08-10 14:03:20|15087.59|15007.59|15087.74|15007.74|15088.02|15008.02|15087.59|15007.59|10
1723298610000|2024-08-10 14:03:30|15087.46|15007.46|15085.79|15005.79|15087.46|15007.46|15085.53|15005.53|10
1723298620000|2024-08-10 14:03:40|15085.69|15005.69|15084.11|15004.11|15085.72|15005.72|15083.97|15003.97|10
1723298630000|2024-08-10 14:03:50|15084.06|15004.06|15083.81|15003.81|15084.37|15004.37|15083.81|15003.81|9
1723298640000|2024-08-10 14:04:00|15084.08|15004.08|15084.29|15004.29|15084.66|15004.66|15083.92|15003.92|10
1723298650000|2024-08-10 14:04:10|15084.06|15004.06|15084.04|15004.04|15084.99|15004.99|15084.04|15004.04|10
1723298660000|2024-08-10 14:04:20|15083.79|15003.79|15083.58|15003.58|15083.79|15003.79|15083.28|15003.28|10
1723298670000|2024-08-10 14:04:30|15083.65|15003.65|15084.19|15004.19|15084.48|15004.48|15083.65|15003.65|10
1723298680000|2024-08-10 14:04:40|15084.48|15004.48|15084.54|15004.54|15084.86|15004.86|15084.43|15004.43|9
1723298690000|2024-08-10 14:04:50|15084.6|15004.6|15085.4|15005.4|15085.4|15005.4|15084.6|15004.6|9
1723298700000|2024-08-10 14:05:00|15085.42|15005.42|15087.33|15007.33|15087.33|15007.33|15085.42|15005.42|9
1723298710000|2024-08-10 14:05:10|15087.31|15007.31|15088.88|15008.88|15089.13|15009.13|15087.31|15007.31|10
1723298720000|2024-08-10 14:05:20|15088.62|15008.62|15090.23|15010.23|15090.23|15010.23|15088.62|15008.62|10
1723298730000|2024-08-10 14:05:30|15090.19|15010.19|15091.23|15011.23|15091.59|15011.59|15090.19|15010.19|9
1723298740000|2024-08-10 14:05:40|15091.16|15011.16|15092.4|15012.4|15092.56|15012.56|15091.14|15011.14|10
1723298750000|2024-08-10 14:05:50|15092.41|15012.41|15094.91|15014.91|15095.36|15015.36|15092.41|15012.41|9
1723298760000|2024-08-10 14:06:00|15094.94|15014.94|15094.13|15014.13|15095.07|15015.07|15094.13|15014.13|10
1723298770000|2024-08-10 14:06:10|15094.29|15014.29|15092.96|15012.96|15094.29|15014.29|15092.23|15012.23|10
1723298780000|2024-08-10 14:06:20|15092.86|15012.86|15092.91|15012.91|15093.22|15013.22|15092.65|15012.65|10
1723298790000|2024-08-10 14:06:30|15093.2|15013.2|15093.95|15013.95|15094.43|15014.43|15093.14|15013.14|10
1723298800000|2024-08-10 14:06:40|15093.77|15013.77|15092.64|15012.64|15093.77|15013.77|15092.64|15012.64|10
1723298810000|2024-08-10 14:06:50|15092.99|15012.99|15091.94|15011.94|15093.31|15013.31|15091.94|15011.94|9
1723298820000|2024-08-10 14:07:00|15091.99|15011.99|15091.2|15011.2|15092.18|15012.18|15091.2|15011.2|10
1723298830000|2024-08-10 14:07:10|15090.64|15010.64|15090.38|15010.38|15090.81|15010.81|15090.27|15010.27|9
1723298840000|2024-08-10 14:07:20|15090.33|15010.33|15090.59|15010.59|15090.59|15010.59|15090.18|15010.18|9
1723298850000|2024-08-10 14:07:30|15090.64|15010.64|15091.65|15011.65|15091.65|15011.65|15090.16|15010.16|9
1723298860000|2024-08-10 14:07:40|15091.07|15011.07|15087.93|15007.93|15091.13|15011.13|15087.93|15007.93|9
1723298870000|2024-08-10 14:07:50|15087.59|15007.59|15082.4|15002.4|15087.59|15007.59|15082.4|15002.4|10
1723298880000|2024-08-10 14:08:00|15082.22|15002.22|15080.21|15000.21|15082.52|15002.52|15080.05|15000.05|9
1723298890000|2024-08-10 14:08:10|15080.14|15000.14|15079.36|14999.36|15080.63|15000.63|15078.96|14998.96|10
1723298900000|2024-08-10 14:08:20|15079.39|14999.39|15080|15000|15080|15000|15079.39|14999.39|10
1723298910000|2024-08-10 14:08:30|15079.95|14999.95|15080.65|15000.65|15080.65|15000.65|15079.82|14999.82|9
1723298920000|2024-08-10 14:08:40|15080.63|15000.63|15079.41|14999.41|15080.63|15000.63|15079.41|14999.41|10
1723298930000|2024-08-10 14:08:50|15079.5|14999.5|15080.72|15000.72|15080.72|15000.72|15079.37|14999.37|10
1723298940000|2024-08-10 14:09:00|15081.11|15001.11|15083.74|15003.74|15085.21|15005.21|15081.11|15001.11|10
1723298950000|2024-08-10 14:09:10|15084.03|15004.03|15087.52|15007.52|15087.52|15007.52|15084.03|15004.03|10
1723298960000|2024-08-10 14:09:20|15087.62|15007.62|15086.7|15006.7|15087.62|15007.62|15086.64|15006.64|10
1723298970000|2024-08-10 14:09:30|15087.15|15007.15|15089.46|15009.46|15089.46|15009.46|15087.15|15007.15|10
1723298980000|2024-08-10 14:09:40|15089.49|15009.49|15091.75|15011.75|15091.75|15011.75|15089.23|15009.23|9
1723298990000|2024-08-10 14:09:50|15091.82|15011.82|15093.25|15013.25|15093.25|15013.25|15091.53|15011.53|10
1723299000000|2024-08-10 14:10:00|15093.47|15013.47|15095.53|15015.53|15095.53|15015.53|15093.43|15013.43|10
1723299010000|2024-08-10 14:10:10|15096.66|15016.66|15097.4|15017.4|15097.52|15017.52|15096.66|15016.66|8
1723299020000|2024-08-10 14:10:20|15097.7|15017.7|15099.16|15019.16|15099.16|15019.16|15097.46|15017.46|10
1723299030000|2024-08-10 14:10:30|15099.8|15019.8|15101.83|15021.83|15101.83|15021.83|15099.8|15019.8|10
1723299040000|2024-08-10 14:10:40|15102.13|15022.13|15103.47|15023.47|15103.47|15023.47|15102.13|15022.13|10
1723299050000|2024-08-10 14:10:50|15103.46|15023.46|15099.87|15019.87|15103.82|15023.82|15099.87|15019.87|10
1723299060000|2024-08-10 14:11:00|15099.31|15019.31|15101.31|15021.31|15101.87|15021.87|15099.31|15019.31|10
1723299070000|2024-08-10 14:11:10|15101.48|15021.48|15102.96|15022.96|15104.28|15024.28|15101.48|15021.48|10
1723299080000|2024-08-10 14:11:20|15103.14|15023.14|15103.29|15023.29|15103.29|15023.29|15102.75|15022.75|10
1723299090000|2024-08-10 14:11:30|15103.5|15023.5|15103.49|15023.49|15104.32|15024.32|15103.49|15023.49|9
1723299100000|2024-08-10 14:11:40|15103.44|15023.44|15100.59|15020.59|15103.44|15023.44|15100.59|15020.59|9
1723299110000|2024-08-10 14:11:50|15100.5|15020.5|15100.62|15020.62|15100.65|15020.65|15100.46|15020.46|10
1723299120000|2024-08-10 14:12:00|15100.88|15020.88|15100.65|15020.65|15100.9|15020.9|15100.65|15020.65|10
1723299130000|2024-08-10 14:12:10|15100.68|15020.68|15100.2|15020.2|15100.68|15020.68|15100.2|15020.2|10
1723299140000|2024-08-10 14:12:20|15100.03|15020.03|15100.12|15020.12|15100.42|15020.42|15100.02|15020.02|9
1723299150000|2024-08-10 14:12:30|15099.94|15019.94|15100.9|15020.9|15100.9|15020.9|15099.94|15019.94|10
1723299160000|2024-08-10 14:12:40|15100.97|15020.97|15100.73|15020.73|15101.68|15021.68|15100.73|15020.73|10
1723299170000|2024-08-10 14:12:50|15100.76|15020.76|15101.45|15021.45|15101.82|15021.82|15100.76|15020.76|10
1723299180000|2024-08-10 14:13:00|15101.49|15021.49|15101.04|15021.04|15101.54|15021.54|15100.93|15020.93|10
1723299190000|2024-08-10 14:13:10|15101.18|15021.18|15102.09|15022.09|15102.09|15022.09|15101.04|15021.04|8
1723299200000|2024-08-10 14:13:20|15101.98|15021.98|15101.65|15021.65|15101.98|15021.98|15101.53|15021.53|9
1723299210000|2024-08-10 14:13:30|15101.69|15021.69|15101.33|15021.33|15101.69|15021.69|15101.08|15021.08|10
1723299220000|2024-08-10 14:13:40|15101.36|15021.36|15101.5|15021.5|15101.58|15021.58|15101.23|15021.23|9
1723299230000|2024-08-10 14:13:50|15101.61|15021.61|15101.55|15021.55|15101.69|15021.69|15101.49|15021.49|10
1723299240000|2024-08-10 14:14:00|15101.56|15021.56|15102.33|15022.33|15102.33|15022.33|15101.55|15021.55|9
1723299250000|2024-08-10 14:14:10|15102.28|15022.28|15102.72|15022.72|15102.9|15022.9|15102.28|15022.28|10
1723299260000|2024-08-10 14:14:20|15102.91|15022.91|15104.21|15024.21|15104.21|15024.21|15102.91|15022.91|10
1723299270000|2024-08-10 14:14:30|15104.95|15024.95|15107.14|15027.14|15107.4|15027.4|15104.95|15024.95|10
1723299280000|2024-08-10 14:14:40|15107.12|15027.12|15108.43|15028.43|15108.43|15028.43|15107.12|15027.12|10
1723299290000|2024-08-10 14:14:50|15108.47|15028.47|15109.56|15029.56|15110.16|15030.16|15108.47|15028.47|10
1723299300000|2024-08-10 14:15:00|15109.63|15029.63|15111.01|15031.01|15111.01|15031.01|15109.63|15029.63|10
1723299310000|2024-08-10 14:15:10|15110.98|15030.98|15112.66|15032.66|15112.66|15032.66|15110.98|15030.98|8
1723299320000|2024-08-10 14:15:20|15112.71|15032.71|15111.2|15031.2|15112.99|15032.99|15111.2|15031.2|10
1723299330000|2024-08-10 14:15:30|15111|15031|15110.11|15030.11|15111|15031|15110.11|15030.11|9
1723299340000|2024-08-10 14:15:40|15110.05|15030.05|15110.15|15030.15|15110.15|15030.15|15109.56|15029.56|10
1723299350000|2024-08-10 14:15:50|15110.16|15030.16|15109.94|15029.94|15110.6|15030.6|15109.9|15029.9|10
1723299360000|2024-08-10 14:16:00|15110.07|15030.07|15107.91|15027.91|15110.07|15030.07|15107.91|15027.91|10
1723299370000|2024-08-10 14:16:10|15107.96|15027.96|15106.25|15026.25|15108.2|15028.2|15106.25|15026.25|10
1723299380000|2024-08-10 14:16:20|15106.2|15026.2|15104.32|15024.32|15106.23|15026.23|15104.32|15024.32|10
1723299390000|2024-08-10 14:16:30|15104.22|15024.22|15103.31|15023.31|15104.63|15024.63|15103.31|15023.31|10
1723299400000|2024-08-10 14:16:40|15102.73|15022.73|15100.16|15020.16|15102.85|15022.85|15100.16|15020.16|10
1723299410000|2024-08-10 14:16:50|15100.19|15020.19|15095.52|15015.52|15100.19|15020.19|15095.52|15015.52|9
1723299420000|2024-08-10 14:17:00|15095.44|15015.44|15096.11|15016.11|15096.35|15016.35|15095.38|15015.38|10
1723299430000|2024-08-10 14:17:10|15096.12|15016.12|15095.81|15015.81|15096.35|15016.35|15095.81|15015.81|7
1723299440000|2024-08-10 14:17:20|15095.82|15015.82|15094.3|15014.3|15095.82|15015.82|15094.3|15014.3|10
1723299450000|2024-08-10 14:17:30|15094.07|15014.07|15096.69|15016.69|15096.69|15016.69|15094.04|15014.04|10
1723299460000|2024-08-10 14:17:40|15097.95|15017.95|15100.98|15020.98|15101.02|15021.02|15097.95|15017.95|10
1723299470000|2024-08-10 14:17:50|15101.3|15021.3|15103.63|15023.63|15103.68|15023.68|15101.3|15021.3|9
1723299480000|2024-08-10 14:18:00|15103.73|15023.73|15102.99|15022.99|15104.84|15024.84|15102.99|15022.99|10
1723299490000|2024-08-10 14:18:10|15102.98|15022.98|15099.01|15019.01|15102.98|15022.98|15099.01|15019.01|10
1723299500000|2024-08-10 14:18:20|15098.69|15018.69|15096.5|15016.5|15098.69|15018.69|15096.46|15016.46|9
1723299510000|2024-08-10 14:18:30|15096.39|15016.39|15096.4|15016.4|15097.09|15017.09|15096.39|15016.39|9
1723299520000|2024-08-10 14:18:40|15096.42|15016.42|15096.94|15016.94|15096.94|15016.94|15095.78|15015.78|10
1723299530000|2024-08-10 14:18:50|15096.52|15016.52|15096.15|15016.15|15097.2|15017.2|15096.15|15016.15|10
1723299540000|2024-08-10 14:19:00|15095.95|15015.95|15095.72|15015.72|15095.95|15015.95|15095.11|15015.11|10
1723299550000|2024-08-10 14:19:10|15095.67|15015.67|15095.27|15015.27|15095.67|15015.67|15094.81|15014.81|10
1723299560000|2024-08-10 14:19:20|15094.91|15014.91|15095.23|15015.23|15095.23|15015.23|15094.48|15014.48|10
1723299570000|2024-08-10 14:19:30|15095.24|15015.24|15100.48|15020.48|15100.48|15020.48|15095.24|15015.24|10
1723299580000|2024-08-10 14:19:40|15100.44|15020.44|15103.09|15023.09|15103.09|15023.09|15100.44|15020.44|10
1723299590000|2024-08-10 14:19:50|15102.41|15022.41|15101.65|15021.65|15102.41|15022.41|15101.24|15021.24|9
1723299600000|2024-08-10 14:20:00|15102.11|15022.11|15104.83|15024.83|15104.94|15024.94|15102.11|15022.11|10
1723299610000|2024-08-10 14:20:10|15104.84|15024.84|15105.85|15025.85|15106.27|15026.27|15104.84|15024.84|10
1723299620000|2024-08-10 14:20:20|15105.84|15025.84|15107.03|15027.03|15107.05|15027.05|15105.82|15025.82|10
1723299630000|2024-08-10 14:20:30|15107.31|15027.31|15110.73|15030.73|15110.73|15030.73|15107.31|15027.31|10
1723299640000|2024-08-10 14:20:40|15111.99|15031.99|15116.01|15036.01|15116.01|15036.01|15111.99|15031.99|9
1723299650000|2024-08-10 14:20:50|15116.22|15036.22|15116.09|15036.09|15117.03|15037.03|15116.05|15036.05|10
1723299660000|2024-08-10 14:21:00|15116.06|15036.06|15114.87|15034.87|15116.07|15036.07|15114.87|15034.87|9
1723299670000|2024-08-10 14:21:10|15115.07|15035.07|15115.18|15035.18|15115.27|15035.27|15115.07|15035.07|10
1723299680000|2024-08-10 14:21:20|15114.83|15034.83|15114.52|15034.52|15114.83|15034.83|15114.28|15034.28|10
1723299690000|2024-08-10 14:21:30|15114.56|15034.56|15112.28|15032.28|15114.57|15034.57|15112.28|15032.28|9
1723299700000|2024-08-10 14:21:40|15112.13|15032.13|15112.04|15032.04|15112.13|15032.13|15111.65|15031.65|10
1723299710000|2024-08-10 14:21:50|15112.18|15032.18|15112.39|15032.39|15112.53|15032.53|15111.97|15031.97|10
1723299720000|2024-08-10 14:22:00|15112.49|15032.49|15112.6|15032.6|15112.6|15032.6|15112.05|15032.05|10
1723299730000|2024-08-10 14:22:10|15112.37|15032.37|15111.07|15031.07|15112.37|15032.37|15111.01|15031.01|10
1723299740000|2024-08-10 14:22:20|15110.76|15030.76|15110.09|15030.09|15110.84|15030.84|15110.06|15030.06|9
1723299750000|2024-08-10 14:22:30|15110.43|15030.43|15108.98|15028.98|15110.43|15030.43|15108.98|15028.98|9
1723299760000|2024-08-10 14:22:40|15108.87|15028.87|15106.27|15026.27|15108.87|15028.87|15106.27|15026.27|9
1723299770000|2024-08-10 14:22:50|15106.11|15026.11|15105.29|15025.29|15106.11|15026.11|15105.29|15025.29|8
1723299780000|2024-08-10 14:23:00|15105.55|15025.55|15103.86|15023.86|15105.55|15025.55|15103.86|15023.86|10
1723299790000|2024-08-10 14:23:10|15103.67|15023.67|15102.61|15022.61|15103.67|15023.67|15102.5|15022.5|9
1723299800000|2024-08-10 14:23:20|15102.9|15022.9|15101.58|15021.58|15103.07|15023.07|15101.5|15021.5|9
1723299810000|2024-08-10 14:23:30|15101.59|15021.59|15102.17|15022.17|15102.59|15022.59|15101.59|15021.59|8
1723299820000|2024-08-10 14:23:40|15102.56|15022.56|15103.03|15023.03|15103.11|15023.11|15102.56|15022.56|10
1723299830000|2024-08-10 14:23:50|15103.17|15023.17|15102.91|15022.91|15103.26|15023.26|15102.85|15022.85|10
1723299840000|2024-08-10 14:24:00|15102.89|15022.89|15102.29|15022.29|15102.89|15022.89|15101.51|15021.51|9
1723299850000|2024-08-10 14:24:10|15102.37|15022.37|15101.78|15021.78|15102.81|15022.81|15101.78|15021.78|9
1723299860000|2024-08-10 14:24:20|15101.72|15021.72|15102.51|15022.51|15102.51|15022.51|15101.3|15021.3|9
1723299870000|2024-08-10 14:24:30|15102.53|15022.53|15103.62|15023.62|15103.72|15023.72|15102.53|15022.53|10
1723299880000|2024-08-10 14:24:40|15103.92|15023.92|15104.38|15024.38|15104.4|15024.4|15103.9|15023.9|9
1723299890000|2024-08-10 14:24:50|15104.39|15024.39|15104.55|15024.55|15104.56|15024.56|15104.37|15024.37|8
1723299900000|2024-08-10 14:25:00|15104.36|15024.36|15104.13|15024.13|15104.4|15024.4|15103.87|15023.87|8
1723299910000|2024-08-10 14:25:10|15104.05|15024.05|15103.04|15023.04|15104.05|15024.05|15102.98|15022.98|9
1723299920000|2024-08-10 14:25:20|15102.82|15022.82|15102.55|15022.55|15102.82|15022.82|15102.26|15022.26|10
1723299930000|2024-08-10 14:25:30|15102.42|15022.42|15102.37|15022.37|15102.61|15022.61|15102.36|15022.36|9
1723299940000|2024-08-10 14:25:40|15101.29|15021.29|15100.68|15020.68|15101.29|15021.29|15100.68|15020.68|10
1723299950000|2024-08-10 14:25:50|15100.71|15020.71|15100.38|15020.38|15100.73|15020.73|15100.15|15020.15|9
1723299960000|2024-08-10 14:26:00|15100.5|15020.5|15101.77|15021.77|15101.77|15021.77|15100.5|15020.5|9
1723299970000|2024-08-10 14:26:10|15101.79|15021.79|15103.06|15023.06|15103.17|15023.17|15101.79|15021.79|10
1723299980000|2024-08-10 14:26:20|15103.1|15023.1|15101.16|15021.16|15103.43|15023.43|15101.06|15021.06|10
1723299990000|2024-08-10 14:26:30|15101.21|15021.21|15100.99|15020.99|15101.4|15021.4|15100.99|15020.99|8
1723300000000|2024-08-10 14:26:40|15100.86|15020.86|15099.66|15019.66|15100.88|15020.88|15099.66|15019.66|9
1723300010000|2024-08-10 14:26:50|15099.61|15019.61|15097.98|15017.98|15099.61|15019.61|15097.98|15017.98|9
1723300020000|2024-08-10 14:27:00|15098.1|15018.1|15096.8|15016.8|15098.19|15018.19|15095.82|15015.82|10
1723300030000|2024-08-10 14:27:10|15097.09|15017.09|15096.51|15016.51|15097.09|15017.09|15096.51|15016.51|9
1723300040000|2024-08-10 14:27:20|15096.56|15016.56|15096.65|15016.65|15096.65|15016.65|15096.43|15016.43|9
1723300050000|2024-08-10 14:27:30|15096.71|15016.71|15097.41|15017.41|15097.41|15017.41|15096.71|15016.71|9
1723300060000|2024-08-10 14:27:40|15097.74|15017.74|15097.31|15017.31|15097.97|15017.97|15096.59|15016.59|10
1723300070000|2024-08-10 14:27:50|15097.36|15017.36|15097.73|15017.73|15097.73|15017.73|15097.36|15017.36|10
1723300080000|2024-08-10 14:28:00|15097.68|15017.68|15096.42|15016.42|15097.72|15017.72|15096.4|15016.4|10
1723300090000|2024-08-10 14:28:10|15096.36|15016.36|15095.96|15015.96|15096.36|15016.36|15095.87|15015.87|9
1723300100000|2024-08-10 14:28:20|15095.21|15015.21|15094.52|15014.52|15095.21|15015.21|15094.28|15014.28|9
1723300110000|2024-08-10 14:28:30|15094.5|15014.5|15094.15|15014.15|15094.53|15014.53|15093.95|15013.95|8
1723300120000|2024-08-10 14:28:40|15094.11|15014.11|15095.42|15015.42|15095.42|15015.42|15094.11|15014.11|10
1723300130000|2024-08-10 14:28:50|15095.47|15015.47|15096.48|15016.48|15096.48|15016.48|15095.47|15015.47|9
1723300140000|2024-08-10 14:29:00|15096.55|15016.55|15096.67|15016.67|15096.67|15016.67|15096.33|15016.33|9
1723300150000|2024-08-10 14:29:10|15096.73|15016.73|15100.95|15020.95|15100.95|15020.95|15096.31|15016.31|10
1723300160000|2024-08-10 14:29:20|15101.22|15021.22|15102.39|15022.39|15102.7|15022.7|15101.22|15021.22|10
1723300170000|2024-08-10 14:29:30|15102.61|15022.61|15102.48|15022.48|15102.61|15022.61|15101.98|15021.98|10
1723300180000|2024-08-10 14:29:40|15102.43|15022.43|15103.39|15023.39|15103.39|15023.39|15102.02|15022.02|9
1723300190000|2024-08-10 14:29:50|15103.38|15023.38|15104.74|15024.74|15104.74|15024.74|15103.38|15023.38|10
1723300200000|2024-08-10 14:30:00|15104.67|15024.67|15104.57|15024.57|15104.73|15024.73|15104.41|15024.41|10
1723300210000|2024-08-10 14:30:10|15104.66|15024.66|15104.75|15024.75|15104.85|15024.85|15104.58|15024.58|9
1723300220000|2024-08-10 14:30:20|15105|15025|15105.42|15025.42|15105.51|15025.51|15105|15025|10
1723300230000|2024-08-10 14:30:30|15105.35|15025.35|15104.23|15024.23|15105.99|15025.99|15104.13|15024.13|10
1723300240000|2024-08-10 14:30:40|15104.45|15024.45|15104.76|15024.76|15105.09|15025.09|15104.45|15024.45|9
1723300250000|2024-08-10 14:30:50|15104.79|15024.79|15104.6|15024.6|15104.79|15024.79|15104.44|15024.44|8
1723300260000|2024-08-10 14:31:00|15104.52|15024.52|15104.54|15024.54|15104.58|15024.58|15104.06|15024.06|10
1723300270000|2024-08-10 14:31:10|15104.51|15024.51|15103.98|15023.98|15104.69|15024.69|15103.98|15023.98|10
1723300280000|2024-08-10 14:31:20|15103.67|15023.67|15103.07|15023.07|15103.79|15023.79|15103.07|15023.07|9
1723300290000|2024-08-10 14:31:30|15102.64|15022.64|15101.95|15021.95|15102.64|15022.64|15101.95|15021.95|9
1723300300000|2024-08-10 14:31:40|15101.71|15021.71|15101.81|15021.81|15101.81|15021.81|15101.02|15021.02|9
1723300310000|2024-08-10 14:31:50|15101.5|15021.5|15103.27|15023.27|15103.41|15023.41|15101.5|15021.5|8
1723300320000|2024-08-10 14:32:00|15103.1|15023.1|15103.13|15023.13|15103.52|15023.52|15103.05|15023.05|8
1723300330000|2024-08-10 14:32:10|15102.93|15022.93|15103.87|15023.87|15103.91|15023.91|15102.83|15022.83|10
1723300340000|2024-08-10 14:32:20|15104.1|15024.1|15105.97|15025.97|15106.15|15026.15|15104.1|15024.1|10
1723300350000|2024-08-10 14:32:30|15106.31|15026.31|15106.47|15026.47|15107.34|15027.34|15106.31|15026.31|10
1723300360000|2024-08-10 14:32:40|15105.99|15025.99|15105.39|15025.39|15105.99|15025.99|15105.32|15025.32|9
1723300370000|2024-08-10 14:32:50|15105.45|15025.45|15105.23|15025.23|15105.69|15025.69|15105.23|15025.23|9
1723300380000|2024-08-10 14:33:00|15105.14|15025.14|15106.05|15026.05|15106.06|15026.06|15104.88|15024.88|10
1723300390000|2024-08-10 14:33:10|15105.88|15025.88|15107.11|15027.11|15107.33|15027.33|15105.88|15025.88|10
1723300400000|2024-08-10 14:33:20|15107.07|15027.07|15107.67|15027.67|15107.73|15027.73|15107.07|15027.07|9
1723300410000|2024-08-10 14:33:30|15107.83|15027.83|15107.63|15027.63|15107.83|15027.83|15107.23|15027.23|9
1723300420000|2024-08-10 14:33:40|15107.7|15027.7|15107.92|15027.92|15108.01|15028.01|15107.7|15027.7|10
1723300430000|2024-08-10 14:33:50|15107.95|15027.95|15109.56|15029.56|15109.56|15029.56|15107.74|15027.74|10
1723300440000|2024-08-10 14:34:00|15109.57|15029.57|15109.57|15029.57|15109.92|15029.92|15109.57|15029.57|9
1723300450000|2024-08-10 14:34:10|15109.55|15029.55|15109.5|15029.5|15109.57|15029.57|15109.43|15029.43|8
1723300460000|2024-08-10 14:34:20|15109.33|15029.33|15109.5|15029.5|15109.5|15029.5|15108.97|15028.97|10
1723300470000|2024-08-10 14:34:30|15109.28|15029.28|15109.82|15029.82|15109.93|15029.93|15109.28|15029.28|10
1723300480000|2024-08-10 14:34:40|15109.75|15029.75|15108.94|15028.94|15109.75|15029.75|15108.8|15028.8|9
1723300490000|2024-08-10 14:34:50|15108.93|15028.93|15109.17|15029.17|15109.17|15029.17|15108.71|15028.71|10
1723300500000|2024-08-10 14:35:00|15109.08|15029.08|15108.69|15028.69|15109.08|15029.08|15108.63|15028.63|10
1723300510000|2024-08-10 14:35:10|15108.75|15028.75|15109.04|15029.04|15109.07|15029.07|15108.74|15028.74|9
1723300520000|2024-08-10 14:35:20|15109|15029|15111.1|15031.1|15111.1|15031.1|15109|15029|10
1723300530000|2024-08-10 14:35:30|15111.35|15031.35|15114.04|15034.04|15114.04|15034.04|15111.35|15031.35|10
1723300540000|2024-08-10 14:35:40|15113.99|15033.99|15115.15|15035.15|15115.15|15035.15|15113.99|15033.99|10
1723300550000|2024-08-10 14:35:50|15116.04|15036.04|15115.47|15035.47|15116.04|15036.04|15115.32|15035.32|10
1723300560000|2024-08-10 14:36:00|15115.62|15035.62|15116.26|15036.26|15116.26|15036.26|15115.62|15035.62|10
1723300570000|2024-08-10 14:36:10|15116.35|15036.35|15116.7|15036.7|15116.7|15036.7|15114.39|15034.39|10
1723300580000|2024-08-10 14:36:20|15116.9|15036.9|15123.86|15043.86|15123.86|15043.86|15116.9|15036.9|10
1723300590000|2024-08-10 14:36:30|15124.44|15044.44|15124.69|15044.69|15124.76|15044.76|15124.4|15044.4|10
1723300600000|2024-08-10 14:36:40|15124.12|15044.12|15125|15045|15125|15045|15124.12|15044.12|10
1723300610000|2024-08-10 14:36:50|15125.29|15045.29|15125.11|15045.11|15125.82|15045.82|15125.02|15045.02|10
1723300620000|2024-08-10 14:37:00|15125.12|15045.12|15128.51|15048.51|15128.51|15048.51|15125.12|15045.12|10
1723300630000|2024-08-10 14:37:10|15128.88|15048.88|15130.91|15050.91|15130.98|15050.98|15128.88|15048.88|10
1723300640000|2024-08-10 14:37:20|15130.81|15050.81|15131.28|15051.28|15131.51|15051.51|15130.81|15050.81|10
1723300650000|2024-08-10 14:37:30|15131.11|15051.11|15131.33|15051.33|15131.33|15051.33|15130.94|15050.94|10
1723300660000|2024-08-10 14:37:40|15131.37|15051.37|15130.25|15050.25|15131.42|15051.42|15130.25|15050.25|10
1723300670000|2024-08-10 14:37:50|15130.19|15050.19|15127.19|15047.19|15130.19|15050.19|15127.19|15047.19|10
1723300680000|2024-08-10 14:38:00|15127.23|15047.23|15127.72|15047.72|15128.93|15048.93|15127.18|15047.18|10
1723300690000|2024-08-10 14:38:10|15128.45|15048.45|15130.37|15050.37|15130.37|15050.37|15128.45|15048.45|10
1723300700000|2024-08-10 14:38:20|15130.31|15050.31|15131|15051|15131.1|15051.1|15130.31|15050.31|10
1723300710000|2024-08-10 14:38:30|15130.77|15050.77|15131.84|15051.84|15131.84|15051.84|15130.77|15050.77|10
1723300720000|2024-08-10 14:38:40|15131.63|15051.63|15130.64|15050.64|15131.92|15051.92|15130.48|15050.48|9
1723300730000|2024-08-10 14:38:50|15130.72|15050.72|15130.99|15050.99|15130.99|15050.99|15130.51|15050.51|9
1723300740000|2024-08-10 14:39:00|15131.06|15051.06|15130.59|15050.59|15131.06|15051.06|15130.59|15050.59|10
1723300750000|2024-08-10 14:39:10|15130.55|15050.55|15133.18|15053.18|15133.18|15053.18|15130.55|15050.55|10
1723300760000|2024-08-10 14:39:20|15133.06|15053.06|15132.62|15052.62|15133.06|15053.06|15132.41|15052.41|9
1723300770000|2024-08-10 14:39:30|15132.53|15052.53|15133.06|15053.06|15133.58|15053.58|15132.53|15052.53|10
1723300780000|2024-08-10 14:39:40|15132.42|15052.42|15130.93|15050.93|15132.42|15052.42|15130.86|15050.86|9
1723300790000|2024-08-10 14:39:50|15131.21|15051.21|15130.28|15050.28|15131.21|15051.21|15129.99|15049.99|10
1723300800000|2024-08-10 14:40:00|15130.57|15050.57|15130.07|15050.07|15130.62|15050.62|15129.86|15049.86|10
1723300810000|2024-08-10 14:40:10|15129.66|15049.66|15130.67|15050.67|15130.67|15050.67|15129.66|15049.66|8
1723300820000|2024-08-10 14:40:20|15130.65|15050.65|15130.41|15050.41|15130.77|15050.77|15130.17|15050.17|10
1723300830000|2024-08-10 14:40:30|15130.26|15050.26|15131.82|15051.82|15131.84|15051.84|15130.26|15050.26|10
1723300840000|2024-08-10 14:40:40|15131.93|15051.93|15133.02|15053.02|15133.02|15053.02|15131.93|15051.93|9
1723300850000|2024-08-10 14:40:50|15132.86|15052.86|15133.26|15053.26|15133.38|15053.38|15132.86|15052.86|10
1723300860000|2024-08-10 14:41:00|15133.34|15053.34|15134.5|15054.5|15134.5|15054.5|15133.29|15053.29|9
1723300870000|2024-08-10 14:41:10|15134.63|15054.63|15134.92|15054.92|15134.97|15054.97|15134.63|15054.63|10
1723300880000|2024-08-10 14:41:20|15135|15055|15135.92|15055.92|15135.92|15055.92|15135|15055|10
1723300890000|2024-08-10 14:41:30|15135.52|15055.52|15135.65|15055.65|15135.71|15055.71|15135.52|15055.52|10
1723300900000|2024-08-10 14:41:40|15135.7|15055.7|15136.11|15056.11|15136.2|15056.2|15135.57|15055.57|10
1723300910000|2024-08-10 14:41:50|15136.09|15056.09|15137.47|15057.47|15137.47|15057.47|15136.09|15056.09|10
1723300920000|2024-08-10 14:42:00|15137.4|15057.4|15137.81|15057.81|15137.81|15057.81|15137.4|15057.4|10
1723300930000|2024-08-10 14:42:10|15137.79|15057.79|15136.87|15056.87|15137.79|15057.79|15136.87|15056.87|9
1723300940000|2024-08-10 14:42:20|15136.83|15056.83|15137.56|15057.56|15137.87|15057.87|15136.74|15056.74|9
1723300950000|2024-08-10 14:42:30|15137.86|15057.86|15138.66|15058.66|15139.03|15059.03|15137.86|15057.86|9
1723300960000|2024-08-10 14:42:40|15138.62|15058.62|15138.89|15058.89|15139.05|15059.05|15138.5|15058.5|10
1723300970000|2024-08-10 14:42:50|15138.87|15058.87|15138.61|15058.61|15139.07|15059.07|15138.61|15058.61|9
1723300980000|2024-08-10 14:43:00|15138.56|15058.56|15136.53|15056.53|15138.56|15058.56|15136.53|15056.53|9
1723300990000|2024-08-10 14:43:10|15136.45|15056.45|15136.14|15056.14|15136.45|15056.45|15136.06|15056.06|10
1723301000000|2024-08-10 14:43:20|15136.15|15056.15|15136.28|15056.28|15136.32|15056.32|15136.06|15056.06|9
1723301010000|2024-08-10 14:43:30|15136.11|15056.11|15135.34|15055.34|15136.29|15056.29|15135.34|15055.34|10
1723301020000|2024-08-10 14:43:40|15135.21|15055.21|15135.19|15055.19|15135.21|15055.21|15134.87|15054.87|8
1723301030000|2024-08-10 14:43:50|15135.46|15055.46|15135.77|15055.77|15135.83|15055.83|15135.46|15055.46|9
1723301040000|2024-08-10 14:44:00|15135.91|15055.91|15136.22|15056.22|15136.29|15056.29|15135.91|15055.91|10
1723301050000|2024-08-10 14:44:10|15136.25|15056.25|15132.98|15052.98|15136.44|15056.44|15132.41|15052.41|10
1723301060000|2024-08-10 14:44:20|15133.15|15053.15|15133.28|15053.28|15133.84|15053.84|15133.15|15053.15|8
1723301070000|2024-08-10 14:44:30|15133.25|15053.25|15133.46|15053.46|15133.47|15053.47|15133.25|15053.25|10
1723301080000|2024-08-10 14:44:40|15133.43|15053.43|15133.09|15053.09|15133.43|15053.43|15132.89|15052.89|9
1723301090000|2024-08-10 14:44:50|15133.03|15053.03|15133.46|15053.46|15133.49|15053.49|15132.88|15052.88|10
1723301100000|2024-08-10 14:45:00|15133.48|15053.48|15132.98|15052.98|15133.73|15053.73|15132.98|15052.98|9
1723301110000|2024-08-10 14:45:10|15132.93|15052.93|15132.53|15052.53|15133.03|15053.03|15132.41|15052.41|10
1723301120000|2024-08-10 14:45:20|15132.49|15052.49|15132.4|15052.4|15132.49|15052.49|15132.1|15052.1|8
1723301130000|2024-08-10 14:45:30|15132.49|15052.49|15132.59|15052.59|15133.27|15053.27|15132.17|15052.17|10
1723301140000|2024-08-10 14:45:40|15132.79|15052.79|15134.38|15054.38|15134.49|15054.49|15132.79|15052.79|10
1723301150000|2024-08-10 14:45:50|15134.34|15054.34|15135.13|15055.13|15135.18|15055.18|15134.34|15054.34|9
1723301160000|2024-08-10 14:46:00|15135.21|15055.21|15136.44|15056.44|15136.49|15056.49|15135.21|15055.21|10
1723301170000|2024-08-10 14:46:10|15136.68|15056.68|15136.89|15056.89|15136.89|15056.89|15135.42|15055.42|10
1723301180000|2024-08-10 14:46:20|15136.97|15056.97|15137.35|15057.35|15137.71|15057.71|15136.96|15056.96|10
1723301190000|2024-08-10 14:46:30|15137.33|15057.33|15137.58|15057.58|15137.58|15057.58|15137.25|15057.25|9
1723301200000|2024-08-10 14:46:40|15137.46|15057.46|15137.92|15057.92|15138.13|15058.13|15137.46|15057.46|10
1723301210000|2024-08-10 14:46:50|15138.03|15058.03|15138.04|15058.04|15138.08|15058.08|15137.98|15057.98|7
1723301220000|2024-08-10 14:47:00|15138.17|15058.17|15138.59|15058.59|15138.6|15058.6|15138.16|15058.16|10
1723301230000|2024-08-10 14:47:10|15138.27|15058.27|15137.68|15057.68|15138.27|15058.27|15137.68|15057.68|10
1723301240000|2024-08-10 14:47:20|15137.74|15057.74|15135.33|15055.33|15137.77|15057.77|15135.33|15055.33|10
1723301250000|2024-08-10 14:47:30|15135.17|15055.17|15134.74|15054.74|15135.17|15055.17|15134.35|15054.35|10
1723301260000|2024-08-10 14:47:40|15134.76|15054.76|15134.9|15054.9|15134.9|15054.9|15134.58|15054.58|8
1723301270000|2024-08-10 14:47:50|15134.85|15054.85|15135.83|15055.83|15135.97|15055.97|15134.85|15054.85|10
1723301280000|2024-08-10 14:48:00|15135.8|15055.8|15132.9|15052.9|15135.8|15055.8|15132.33|15052.33|10
1723301290000|2024-08-10 14:48:10|15132.42|15052.42|15129.65|15049.65|15132.42|15052.42|15129.65|15049.65|10
1723301300000|2024-08-10 14:48:20|15129.04|15049.04|15127.7|15047.7|15129.04|15049.04|15127.7|15047.7|10
1723301310000|2024-08-10 14:48:30|15127.62|15047.62|15128.65|15048.65|15128.67|15048.67|15127.62|15047.62|10
1723301320000|2024-08-10 14:48:40|15128.88|15048.88|15128.45|15048.45|15129.58|15049.58|15128.45|15048.45|10
1723301330000|2024-08-10 14:48:50|15128.15|15048.15|15128.26|15048.26|15128.26|15048.26|15128|15048|9
1723301340000|2024-08-10 14:49:00|15128.11|15048.11|15127.77|15047.77|15128.37|15048.37|15126.85|15046.85|9
1723301350000|2024-08-10 14:49:10|15127.67|15047.67|15127.33|15047.33|15127.67|15047.67|15127.21|15047.21|9
1723301360000|2024-08-10 14:49:20|15127.3|15047.3|15127.63|15047.63|15127.84|15047.84|15127.23|15047.23|10
1723301370000|2024-08-10 14:49:30|15127.44|15047.44|15125.34|15045.34|15127.44|15047.44|15125.34|15045.34|9
1723301380000|2024-08-10 14:49:40|15125.29|15045.29|15125.11|15045.11|15125.29|15045.29|15124.89|15044.89|10
1723301390000|2024-08-10 14:49:50|15125.04|15045.04|15125.63|15045.63|15125.63|15045.63|15124.66|15044.66|10
1723301400000|2024-08-10 14:50:00|15125.86|15045.86|15126.51|15046.51|15126.51|15046.51|15125.86|15045.86|9
1723301410000|2024-08-10 14:50:10|15126.92|15046.92|15124.98|15044.98|15127.14|15047.14|15124.98|15044.98|10
1723301420000|2024-08-10 14:50:20|15124.93|15044.93|15127.15|15047.15|15127.15|15047.15|15124.93|15044.93|10
1723301430000|2024-08-10 14:50:30|15127.37|15047.37|15128.44|15048.44|15128.44|15048.44|15127.37|15047.37|10
1723301440000|2024-08-10 14:50:40|15128.41|15048.41|15128.46|15048.46|15128.72|15048.72|15128.36|15048.36|10
1723301450000|2024-08-10 14:50:50|15128.37|15048.37|15128.55|15048.55|15128.55|15048.55|15128.33|15048.33|9
1723301460000|2024-08-10 14:51:00|15128.58|15048.58|15127.86|15047.86|15128.71|15048.71|15127.86|15047.86|10
1723301470000|2024-08-10 14:51:10|15127.18|15047.18|15125.72|15045.72|15127.23|15047.23|15125.72|15045.72|10
1723301480000|2024-08-10 14:51:20|15124.48|15044.48|15124.64|15044.64|15124.64|15044.64|15123.95|15043.95|10
1723301490000|2024-08-10 14:51:30|15124.95|15044.95|15125.44|15045.44|15125.46|15045.46|15124.95|15044.95|7
1723301500000|2024-08-10 14:51:40|15125.45|15045.45|15125.63|15045.63|15126.13|15046.13|15125.45|15045.45|10
1723301510000|2024-08-10 14:51:50|15125.56|15045.56|15124.88|15044.88|15125.56|15045.56|15124.87|15044.87|9
1723301520000|2024-08-10 14:52:00|15124.76|15044.76|15125.41|15045.41|15125.41|15045.41|15124.76|15044.76|9
1723301530000|2024-08-10 14:52:10|15125.39|15045.39|15125.78|15045.78|15125.79|15045.79|15125.39|15045.39|10
1723301540000|2024-08-10 14:52:20|15125.93|15045.93|15123.54|15043.54|15126.07|15046.07|15123.54|15043.54|10
1723301550000|2024-08-10 14:52:30|15123.84|15043.84|15122.62|15042.62|15123.84|15043.84|15122.6|15042.6|10
1723301560000|2024-08-10 14:52:40|15122.45|15042.45|15122.82|15042.82|15122.82|15042.82|15122.25|15042.25|8
1723301570000|2024-08-10 14:52:50|15123.03|15043.03|15123.26|15043.26|15123.34|15043.34|15123.03|15043.03|8
1723301580000|2024-08-10 14:53:00|15123.05|15043.05|15124.74|15044.74|15124.76|15044.76|15123.05|15043.05|8
1723301590000|2024-08-10 14:53:10|15124.45|15044.45|15124.1|15044.1|15124.76|15044.76|15123.67|15043.67|9
1723301600000|2024-08-10 14:53:20|15124.52|15044.52|15130.08|15050.08|15130.11|15050.11|15124.52|15044.52|10
1723301610000|2024-08-10 14:53:30|15130.25|15050.25|15131.66|15051.66|15131.66|15051.66|15130.25|15050.25|10
1723301620000|2024-08-10 14:53:40|15131.74|15051.74|15132.04|15052.04|15132.04|15052.04|15130.66|15050.66|10
1723301630000|2024-08-10 14:53:50|15131.89|15051.89|15132.36|15052.36|15132.36|15052.36|15131.36|15051.36|10
1723301640000|2024-08-10 14:54:00|15132.24|15052.24|15133.39|15053.39|15133.39|15053.39|15132|15052|10
1723301650000|2024-08-10 14:54:10|15133.38|15053.38|15133.91|15053.91|15133.91|15053.91|15133.38|15053.38|10
1723301660000|2024-08-10 14:54:20|15133.94|15053.94|15133.98|15053.98|15133.98|15053.98|15133.8|15053.8|10
1723301670000|2024-08-10 14:54:30|15134.11|15054.11|15134.54|15054.54|15134.54|15054.54|15133.32|15053.32|10
1723301680000|2024-08-10 14:54:40|15134.59|15054.59|15134.62|15054.62|15134.64|15054.64|15134.5|15054.5|10
1723301690000|2024-08-10 14:54:50|15134.59|15054.59|15134.84|15054.84|15134.84|15054.84|15134.59|15054.59|7
1723301700000|2024-08-10 14:55:00|15134.83|15054.83|15134.52|15054.52|15135.27|15055.27|15134.52|15054.52|10
1723301710000|2024-08-10 14:55:10|15134.3|15054.3|15133.54|15053.54|15134.3|15054.3|15133.48|15053.48|10
1723301720000|2024-08-10 14:55:20|15133.53|15053.53|15132.74|15052.74|15133.55|15053.55|15132.41|15052.41|10
1723301730000|2024-08-10 14:55:30|15132.64|15052.64|15132.06|15052.06|15132.64|15052.64|15132.06|15052.06|9
1723301740000|2024-08-10 14:55:40|15132.23|15052.23|15131.88|15051.88|15132.23|15052.23|15131.7|15051.7|8
1723301750000|2024-08-10 14:55:50|15131.68|15051.68|15128.78|15048.78|15131.68|15051.68|15128.78|15048.78|10
1723301760000|2024-08-10 14:56:00|15128.43|15048.43|15127.11|15047.11|15128.43|15048.43|15127.11|15047.11|10
1723301770000|2024-08-10 14:56:10|15126.95|15046.95|15127.45|15047.45|15127.45|15047.45|15126.31|15046.31|9
1723301780000|2024-08-10 14:56:20|15127|15047|15125.16|15045.16|15127|15047|15125.16|15045.16|10
1723301790000|2024-08-10 14:56:30|15125.62|15045.62|15125.2|15045.2|15125.62|15045.62|15125.01|15045.01|8
1723301800000|2024-08-10 14:56:40|15125.58|15045.58|15123.77|15043.77|15125.83|15045.83|15123.77|15043.77|10
1723301810000|2024-08-10 14:56:50|15123.74|15043.74|15122.44|15042.44|15123.74|15043.74|15122.44|15042.44|9
1723301820000|2024-08-10 14:57:00|15122.35|15042.35|15121.54|15041.54|15122.35|15042.35|15120.48|15040.48|10
1723301830000|2024-08-10 14:57:10|15121.36|15041.36|15121.42|15041.42|15121.49|15041.49|15121.11|15041.11|10
1723301840000|2024-08-10 14:57:20|15121.44|15041.44|15121.08|15041.08|15121.52|15041.52|15121.08|15041.08|10
1723301850000|2024-08-10 14:57:30|15121.06|15041.06|15121.04|15041.04|15121.1|15041.1|15120.35|15040.35|10
1723301860000|2024-08-10 14:57:40|15121.12|15041.12|15122.74|15042.74|15122.74|15042.74|15121.12|15041.12|10
1723301870000|2024-08-10 14:57:50|15122.7|15042.7|15123|15043|15123|15043|15122.7|15042.7|9
1723301880000|2024-08-10 14:58:00|15123.12|15043.12|15122.25|15042.25|15123.13|15043.13|15122.25|15042.25|10
1723301890000|2024-08-10 14:58:10|15122.34|15042.34|15122.06|15042.06|15122.38|15042.38|15121.91|15041.91|9
1723301900000|2024-08-10 14:58:20|15121.9|15041.9|15121.65|15041.65|15122.08|15042.08|15121.65|15041.65|10
1723301910000|2024-08-10 14:58:30|15121.7|15041.7|15121.13|15041.13|15122.77|15042.77|15121.03|15041.03|9
1723301920000|2024-08-10 14:58:40|15121.03|15041.03|15121.26|15041.26|15121.41|15041.41|15121.02|15041.02|10
1723301930000|2024-08-10 14:58:50|15121.1|15041.1|15122.68|15042.68|15122.68|15042.68|15121.1|15041.1|10
1723301940000|2024-08-10 14:59:00|15122.93|15042.93|15123.44|15043.44|15123.44|15043.44|15122.85|15042.85|9
1723301950000|2024-08-10 14:59:10|15123.41|15043.41|15123.85|15043.85|15124.07|15044.07|15123.41|15043.41|10
1723301960000|2024-08-10 14:59:20|15123.81|15043.81|15123.74|15043.74|15123.96|15043.96|15123.74|15043.74|9
1723301970000|2024-08-10 14:59:30|15123.87|15043.87|15125.07|15045.07|15125.07|15045.07|15123.87|15043.87|8
1723301980000|2024-08-10 14:59:40|15125.28|15045.28|15126.21|15046.21|15126.24|15046.24|15125.28|15045.28|10
1723301990000|2024-08-10 14:59:50|15126.12|15046.12|15125.69|15045.69|15126.12|15046.12|15125.68|15045.68|10
1723302000000|2024-08-10 15:00:00|15125.68|15045.68|15126.86|15046.86|15126.86|15046.86|15125.68|15045.68|9
1723302010000|2024-08-10 15:00:10|15127.03|15047.03|15127.57|15047.57|15127.57|15047.57|15126.98|15046.98|8
1723302020000|2024-08-10 15:00:20|15127.56|15047.56|15127.19|15047.19|15127.68|15047.68|15126.92|15046.92|10
1723302030000|2024-08-10 15:00:30|15127.27|15047.27|15128.31|15048.31|15128.31|15048.31|15127.22|15047.22|10
1723302040000|2024-08-10 15:00:40|15128.7|15048.7|15128.51|15048.51|15128.7|15048.7|15128.18|15048.18|10
1723302050000|2024-08-10 15:00:50|15128.76|15048.76|15128.69|15048.69|15128.79|15048.79|15128.64|15048.64|8
1723302060000|2024-08-10 15:01:00|15128.68|15048.68|15128.12|15048.12|15128.68|15048.68|15128.11|15048.11|10
1723302070000|2024-08-10 15:01:10|15128.23|15048.23|15127.16|15047.16|15128.58|15048.58|15126.89|15046.89|10
1723302080000|2024-08-10 15:01:20|15127.41|15047.41|15127.1|15047.1|15127.66|15047.66|15127.1|15047.1|10
1723302090000|2024-08-10 15:01:30|15127.13|15047.13|15125.77|15045.77|15127.13|15047.13|15125.77|15045.77|10
1723302100000|2024-08-10 15:01:40|15125.47|15045.47|15126.55|15046.55|15126.55|15046.55|15125.24|15045.24|10
1723302110000|2024-08-10 15:01:50|15126.4|15046.4|15124.83|15044.83|15126.4|15046.4|15124.71|15044.71|10
1723302120000|2024-08-10 15:02:00|15124.73|15044.73|15124.85|15044.85|15124.85|15044.85|15124.34|15044.34|10
1723302130000|2024-08-10 15:02:10|15124.61|15044.61|15122.66|15042.66|15124.61|15044.61|15122.66|15042.66|9
1723302140000|2024-08-10 15:02:20|15121.64|15041.64|15119.57|15039.57|15121.64|15041.64|15119.57|15039.57|10
1723302150000|2024-08-10 15:02:30|15119.53|15039.53|15119.13|15039.13|15119.53|15039.53|15119.08|15039.08|7
1723302160000|2024-08-10 15:02:40|15119.75|15039.75|15118.88|15038.88|15119.75|15039.75|15118.88|15038.88|10
1723302170000|2024-08-10 15:02:50|15118.84|15038.84|15118.51|15038.51|15118.88|15038.88|15118.24|15038.24|9
1723302180000|2024-08-10 15:03:00|15118.48|15038.48|15116.5|15036.5|15118.48|15038.48|15116.5|15036.5|9
1723302190000|2024-08-10 15:03:10|15116.18|15036.18|15114.76|15034.76|15116.18|15036.18|15114.75|15034.75|10
1723302200000|2024-08-10 15:03:20|15114.77|15034.77|15110.11|15030.11|15114.77|15034.77|15110.11|15030.11|10
1723302210000|2024-08-10 15:03:30|15109.83|15029.83|15108.47|15028.47|15109.83|15029.83|15107.79|15027.79|10
1723302220000|2024-08-10 15:03:40|15108.2|15028.2|15108.78|15028.78|15108.78|15028.78|15108.03|15028.03|7
1723302230000|2024-08-10 15:03:50|15108.57|15028.57|15108.22|15028.22|15108.57|15028.57|15108.22|15028.22|8
1723302240000|2024-08-10 15:04:00|15108.13|15028.13|15107.47|15027.47|15108.13|15028.13|15107.47|15027.47|10
1723302250000|2024-08-10 15:04:10|15107.22|15027.22|15107.21|15027.21|15107.36|15027.36|15107.08|15027.08|10
1723302260000|2024-08-10 15:04:20|15107.38|15027.38|15106.59|15026.59|15107.38|15027.38|15106.59|15026.59|10
1723302270000|2024-08-10 15:04:30|15106.51|15026.51|15107.14|15027.14|15107.14|15027.14|15106.47|15026.47|10
1723302280000|2024-08-10 15:04:40|15107.29|15027.29|15110.24|15030.24|15110.24|15030.24|15107.29|15027.29|10
1723302290000|2024-08-10 15:04:50|15110.94|15030.94|15111.09|15031.09|15111.67|15031.67|15110.94|15030.94|9
1723302300000|2024-08-10 15:05:00|15111.07|15031.07|15112.64|15032.64|15112.64|15032.64|15111.04|15031.04|10
1723302310000|2024-08-10 15:05:10|15112.8|15032.8|15113.73|15033.73|15113.91|15033.91|15112.8|15032.8|10
1723302320000|2024-08-10 15:05:20|15114.04|15034.04|15113.67|15033.67|15114.06|15034.06|15113.67|15033.67|10
1723302330000|2024-08-10 15:05:30|15113.72|15033.72|15115.28|15035.28|15115.28|15035.28|15113.7|15033.7|9
1723302340000|2024-08-10 15:05:40|15115.27|15035.27|15115.33|15035.33|15115.89|15035.89|15115.24|15035.24|9
1723302350000|2024-08-10 15:05:50|15114.84|15034.84|15114.9|15034.9|15114.9|15034.9|15114.49|15034.49|10
1723302360000|2024-08-10 15:06:00|15115.02|15035.02|15114.87|15034.87|15115.07|15035.07|15114.37|15034.37|10
1723302370000|2024-08-10 15:06:10|15114.83|15034.83|15114.9|15034.9|15115.09|15035.09|15114.38|15034.38|10
1723302380000|2024-08-10 15:06:20|15114.91|15034.91|15115.91|15035.91|15115.91|15035.91|15114.84|15034.84|10
1723302390000|2024-08-10 15:06:30|15115.55|15035.55|15116.59|15036.59|15116.59|15036.59|15115.5|15035.5|9
1723302400000|2024-08-10 15:06:40|15116.61|15036.61|15117.29|15037.29|15117.38|15037.38|15116.61|15036.61|10
1723302410000|2024-08-10 15:06:50|15117.21|15037.21|15116.4|15036.4|15117.6|15037.6|15116.4|15036.4|10
1723302420000|2024-08-10 15:07:00|15116.18|15036.18|15117.62|15037.62|15117.66|15037.66|15116.18|15036.18|10
1723302430000|2024-08-10 15:07:10|15117.82|15037.82|15118.76|15038.76|15118.76|15038.76|15117.79|15037.79|10
1723302440000|2024-08-10 15:07:20|15118.85|15038.85|15120.63|15040.63|15120.63|15040.63|15118.85|15038.85|9
1723302450000|2024-08-10 15:07:30|15120.67|15040.67|15122.29|15042.29|15122.47|15042.47|15120.61|15040.61|10
1723302460000|2024-08-10 15:07:40|15122.41|15042.41|15125.51|15045.51|15125.51|15045.51|15122.41|15042.41|10
1723302470000|2024-08-10 15:07:50|15125.43|15045.43|15126.84|15046.84|15126.84|15046.84|15125.26|15045.26|10
1723302480000|2024-08-10 15:08:00|15127.21|15047.21|15128.08|15048.08|15128.08|15048.08|15127.21|15047.21|10
1723302490000|2024-08-10 15:08:10|15128.2|15048.2|15127.93|15047.93|15128.2|15048.2|15127.79|15047.79|9
1723302500000|2024-08-10 15:08:20|15127.89|15047.89|15129.35|15049.35|15129.35|15049.35|15127.89|15047.89|9
1723302510000|2024-08-10 15:08:30|15129.53|15049.53|15135.5|15055.5|15135.5|15055.5|15129.53|15049.53|10
1723302520000|2024-08-10 15:08:40|15136.41|15056.41|15136.72|15056.72|15137.05|15057.05|15136.41|15056.41|10
1723302530000|2024-08-10 15:08:50|15136.74|15056.74|15136.25|15056.25|15136.74|15056.74|15136.18|15056.18|9
1723302540000|2024-08-10 15:09:00|15136.21|15056.21|15140.11|15060.11|15140.11|15060.11|15136.17|15056.17|10
1723302550000|2024-08-10 15:09:10|15140.27|15060.27|15141.18|15061.18|15141.21|15061.21|15140.27|15060.27|10
1723302560000|2024-08-10 15:09:20|15141.31|15061.31|15140.22|15060.22|15141.31|15061.31|15140.22|15060.22|10
1723302570000|2024-08-10 15:09:30|15140.14|15060.14|15142.32|15062.32|15142.32|15062.32|15140.14|15060.14|10
1723302580000|2024-08-10 15:09:40|15142.37|15062.37|15143.9|15063.9|15143.9|15063.9|15142.34|15062.34|10
1723302590000|2024-08-10 15:09:50|15143.96|15063.96|15146.09|15066.09|15146.24|15066.24|15143.96|15063.96|10
1723302600000|2024-08-10 15:10:00|15145.95|15065.95|15146.75|15066.75|15146.75|15066.75|15144.87|15064.87|9
1723302610000|2024-08-10 15:10:10|15146.86|15066.86|15147.49|15067.49|15147.49|15067.49|15146.86|15066.86|9
1723302620000|2024-08-10 15:10:20|15147.35|15067.35|15148.6|15068.6|15148.6|15068.6|15146.54|15066.54|9
1723302630000|2024-08-10 15:10:30|15149.52|15069.52|15151.34|15071.34|15151.34|15071.34|15149.52|15069.52|10
1723302640000|2024-08-10 15:10:40|15151.44|15071.44|15151.11|15071.11|15151.44|15071.44|15150.88|15070.88|10
1723302650000|2024-08-10 15:10:50|15151.12|15071.12|15149.44|15069.44|15151.12|15071.12|15149.44|15069.44|9
1723302660000|2024-08-10 15:11:00|15148.86|15068.86|15146.6|15066.6|15148.86|15068.86|15146.6|15066.6|9
1723302670000|2024-08-10 15:11:10|15146.04|15066.04|15142.98|15062.98|15146.04|15066.04|15142.98|15062.98|10
1723302680000|2024-08-10 15:11:20|15142.62|15062.62|15142.61|15062.61|15142.69|15062.69|15142.51|15062.51|10
1723302690000|2024-08-10 15:11:30|15142.24|15062.24|15144.76|15064.76|15144.76|15064.76|15141.56|15061.56|10
1723302700000|2024-08-10 15:11:40|15144.85|15064.85|15144.07|15064.07|15144.89|15064.89|15143.54|15063.54|10
1723302710000|2024-08-10 15:11:50|15144.11|15064.11|15143.81|15063.81|15144.13|15064.13|15143.79|15063.79|10
1723302720000|2024-08-10 15:12:00|15143.91|15063.91|15143.15|15063.15|15143.91|15063.91|15143.15|15063.15|9
1723302730000|2024-08-10 15:12:10|15143.07|15063.07|15143.5|15063.5|15143.5|15063.5|15143.03|15063.03|9
1723302740000|2024-08-10 15:12:20|15143.57|15063.57|15143.24|15063.24|15143.6|15063.6|15143.24|15063.24|9
1723302750000|2024-08-10 15:12:30|15143.3|15063.3|15144.78|15064.78|15144.78|15064.78|15143.3|15063.3|9
1723302760000|2024-08-10 15:12:40|15144.97|15064.97|15146.74|15066.74|15147.35|15067.35|15144.97|15064.97|10
1723302770000|2024-08-10 15:12:50|15145.98|15065.98|15146.06|15066.06|15146.15|15066.15|15144.63|15064.63|10
1723302780000|2024-08-10 15:13:00|15146.03|15066.03|15145.81|15065.81|15146.07|15066.07|15145.65|15065.65|9
1723302790000|2024-08-10 15:13:10|15146.02|15066.02|15148.35|15068.35|15148.35|15068.35|15146.02|15066.02|9
1723302800000|2024-08-10 15:13:20|15148.77|15068.77|15152.48|15072.48|15152.48|15072.48|15148.75|15068.75|10
1723302810000|2024-08-10 15:13:30|15153.76|15073.76|15161.54|15081.54|15161.54|15081.54|15153.76|15073.76|10
1723302820000|2024-08-10 15:13:40|15162.62|15082.62|15167.51|15087.51|15167.51|15087.51|15162.61|15082.61|10
1723302830000|2024-08-10 15:13:50|15167.62|15087.62|15169.44|15089.44|15169.44|15089.44|15167.62|15087.62|9
1723302840000|2024-08-10 15:14:00|15169.5|15089.5|15171.33|15091.33|15171.33|15091.33|15169.5|15089.5|10
1723302850000|2024-08-10 15:14:10|15172.91|15092.91|15176.82|15096.82|15176.82|15096.82|15172.91|15092.91|10
1723302860000|2024-08-10 15:14:20|15177.12|15097.12|15178.87|15098.87|15178.9|15098.9|15176.83|15096.83|8
1723302870000|2024-08-10 15:14:30|15178.56|15098.56|15182.52|15102.52|15182.52|15102.52|15178.56|15098.56|9
1723302880000|2024-08-10 15:14:40|15182.34|15102.34|15179.69|15099.69|15182.34|15102.34|15179.69|15099.69|10
1723302890000|2024-08-10 15:14:50|15180.03|15100.03|15177.74|15097.74|15180.04|15100.04|15177.74|15097.74|10
1723302900000|2024-08-10 15:15:00|15177.61|15097.61|15178.95|15098.95|15178.95|15098.95|15177.52|15097.52|10
1723302910000|2024-08-10 15:15:10|15179.3|15099.3|15181.8|15101.8|15181.8|15101.8|15179.16|15099.16|10
1723302920000|2024-08-10 15:15:20|15181.67|15101.67|15183.48|15103.48|15183.6|15103.6|15181.67|15101.67|10
1723302930000|2024-08-10 15:15:30|15183.23|15103.23|15185.94|15105.94|15185.94|15105.94|15182.04|15102.04|10
1723302940000|2024-08-10 15:15:40|15185.86|15105.86|15185.4|15105.4|15186.03|15106.03|15185.19|15105.19|10
1723302950000|2024-08-10 15:15:50|15185.32|15105.32|15186.89|15106.89|15186.89|15106.89|15185.19|15105.19|10
1723302960000|2024-08-10 15:16:00|15186.9|15106.9|15185.98|15105.98|15186.9|15106.9|15185.74|15105.74|10
1723302970000|2024-08-10 15:16:10|15185.59|15105.59|15185.66|15105.66|15185.72|15105.72|15185.18|15105.18|10
1723302980000|2024-08-10 15:16:20|15185.75|15105.75|15186.2|15106.2|15186.24|15106.24|15185.75|15105.75|10
1723302990000|2024-08-10 15:16:30|15186.21|15106.21|15185.97|15105.97|15186.36|15106.36|15185.97|15105.97|10
1723303000000|2024-08-10 15:16:40|15186.11|15106.11|15186.02|15106.02|15186.63|15106.63|15185.94|15105.94|9
1723303010000|2024-08-10 15:16:50|15185.64|15105.64|15186.27|15106.27|15186.27|15106.27|15185.64|15105.64|10
1723303020000|2024-08-10 15:17:00|15185.96|15105.96|15185.08|15105.08|15186.04|15106.04|15185.04|15105.04|10
1723303030000|2024-08-10 15:17:10|15184.89|15104.89|15184.31|15104.31|15184.89|15104.89|15183.94|15103.94|10
1723303040000|2024-08-10 15:17:20|15184.36|15104.36|15184.64|15104.64|15185.07|15105.07|15184.36|15104.36|10
1723303050000|2024-08-10 15:17:30|15184.6|15104.6|15182.17|15102.17|15184.6|15104.6|15182.17|15102.17|10
1723303060000|2024-08-10 15:17:40|15182.02|15102.02|15180.19|15100.19|15182.02|15102.02|15180.19|15100.19|10
1723303070000|2024-08-10 15:17:50|15180.03|15100.03|15173.84|15093.84|15180.03|15100.03|15173.84|15093.84|10
1723303080000|2024-08-10 15:18:00|15174.31|15094.31|15174.05|15094.05|15174.79|15094.79|15174.05|15094.05|10
1723303090000|2024-08-10 15:18:10|15173.83|15093.83|15171.67|15091.67|15173.83|15093.83|15171.67|15091.67|10
1723303100000|2024-08-10 15:18:20|15171.52|15091.52|15169.3|15089.3|15171.52|15091.52|15169.3|15089.3|9
1723303110000|2024-08-10 15:18:30|15169.06|15089.06|15168.89|15088.89|15169.38|15089.38|15168.89|15088.89|10
1723303120000|2024-08-10 15:18:40|15169.09|15089.09|15168.53|15088.53|15169.75|15089.75|15168.53|15088.53|9
1723303130000|2024-08-10 15:18:50|15168.57|15088.57|15168.58|15088.58|15168.63|15088.63|15168.33|15088.33|10
1723303140000|2024-08-10 15:19:00|15168.36|15088.36|15169.83|15089.83|15169.83|15089.83|15168.35|15088.35|10
1723303150000|2024-08-10 15:19:10|15169.66|15089.66|15169.3|15089.3|15169.66|15089.66|15169.3|15089.3|9
1723303160000|2024-08-10 15:19:20|15169.17|15089.17|15170.42|15090.42|15170.42|15090.42|15169.09|15089.09|10
1723303170000|2024-08-10 15:19:30|15170.98|15090.98|15168.11|15088.11|15171.78|15091.78|15168.08|15088.08|9
1723303180000|2024-08-10 15:19:40|15167.32|15087.32|15166.94|15086.94|15167.32|15087.32|15166.45|15086.45|9
1723303190000|2024-08-10 15:19:50|15166.77|15086.77|15168.88|15088.88|15168.98|15088.98|15166.77|15086.77|10
1723303200000|2024-08-10 15:20:00|15168.81|15088.81|15167.77|15087.77|15168.81|15088.81|15167.1|15087.1|10
1723303210000|2024-08-10 15:20:10|15167.92|15087.92|15166.7|15086.7|15167.92|15087.92|15166.19|15086.19|10
1723303220000|2024-08-10 15:20:20|15166.56|15086.56|15166.02|15086.02|15166.85|15086.85|15165.82|15085.82|10
1723303230000|2024-08-10 15:20:30|15165.83|15085.83|15164.49|15084.49|15165.83|15085.83|15164.08|15084.08|8
1723303240000|2024-08-10 15:20:40|15164.72|15084.72|15163.57|15083.57|15164.72|15084.72|15163.57|15083.57|9
1723303250000|2024-08-10 15:20:50|15163.37|15083.37|15161.71|15081.71|15163.37|15083.37|15161.71|15081.71|9
1723303260000|2024-08-10 15:21:00|15160.78|15080.78|15154.45|15074.45|15160.78|15080.78|15154.45|15074.45|10
1723303270000|2024-08-10 15:21:10|15154.25|15074.25|15153.48|15073.48|15154.69|15074.69|15153.48|15073.48|10
1723303280000|2024-08-10 15:21:20|15153.32|15073.32|15152.51|15072.51|15153.32|15073.32|15152.37|15072.37|10
1723303290000|2024-08-10 15:21:30|15152.14|15072.14|15153.86|15073.86|15153.86|15073.86|15152.14|15072.14|10
1723303300000|2024-08-10 15:21:40|15154.02|15074.02|15153.99|15073.99|15154.93|15074.93|15153.99|15073.99|8
1723303310000|2024-08-10 15:21:50|15153.44|15073.44|15152.71|15072.71|15153.56|15073.56|15152.41|15072.41|10
1723303320000|2024-08-10 15:22:00|15152.7|15072.7|15152.32|15072.32|15152.7|15072.7|15152.17|15072.17|8
1723303330000|2024-08-10 15:22:10|15152.43|15072.43|15152.16|15072.16|15152.43|15072.43|15151.76|15071.76|9
1723303340000|2024-08-10 15:22:20|15151.93|15071.93|15150.62|15070.62|15151.94|15071.94|15150.62|15070.62|10
1723303350000|2024-08-10 15:22:30|15149.85|15069.85|15150.15|15070.15|15150.15|15070.15|15149.44|15069.44|10
1723303360000|2024-08-10 15:22:40|15150.23|15070.23|15150.6|15070.6|15150.6|15070.6|15150.23|15070.23|10
1723303370000|2024-08-10 15:22:50|15150.75|15070.75|15149.2|15069.2|15150.83|15070.83|15149.2|15069.2|10
1723303380000|2024-08-10 15:23:00|15149.13|15069.13|15148.97|15068.97|15149.89|15069.89|15148.43|15068.43|9
1723303390000|2024-08-10 15:23:10|15149.38|15069.38|15152.47|15072.47|15152.47|15072.47|15149.38|15069.38|10
1723303400000|2024-08-10 15:23:20|15153.4|15073.4|15154.36|15074.36|15154.46|15074.46|15153.4|15073.4|10
1723303410000|2024-08-10 15:23:30|15154.33|15074.33|15155.21|15075.21|15155.27|15075.27|15154.24|15074.24|9
1723303420000|2024-08-10 15:23:40|15155.26|15075.26|15155.53|15075.53|15155.53|15075.53|15154.69|15074.69|10
1723303430000|2024-08-10 15:23:50|15155.99|15075.99|15156.44|15076.44|15156.61|15076.61|15155.99|15075.99|9
1723303440000|2024-08-10 15:24:00|15156.39|15076.39|15156.1|15076.1|15156.39|15076.39|15155.76|15075.76|9
1723303450000|2024-08-10 15:24:10|15156.01|15076.01|15156.09|15076.09|15156.36|15076.36|15156.01|15076.01|9
1723303460000|2024-08-10 15:24:20|15155.53|15075.53|15155.32|15075.32|15155.54|15075.54|15154.93|15074.93|10
1723303470000|2024-08-10 15:24:30|15155.25|15075.25|15156.59|15076.59|15156.59|15076.59|15155.25|15075.25|9
1723303480000|2024-08-10 15:24:40|15156.65|15076.65|15158.85|15078.85|15158.85|15078.85|15156.65|15076.65|9
1723303490000|2024-08-10 15:24:50|15158.96|15078.96|15160.33|15080.33|15160.33|15080.33|15158.96|15078.96|10
1723303500000|2024-08-10 15:25:00|15160.34|15080.34|15160.25|15080.25|15160.73|15080.73|15160.25|15080.25|10
1723303510000|2024-08-10 15:25:10|15160.29|15080.29|15159.35|15079.35|15160.34|15080.34|15159.35|15079.35|10
1723303520000|2024-08-10 15:25:20|15159.32|15079.32|15159.38|15079.38|15159.46|15079.46|15159.05|15079.05|10
1723303530000|2024-08-10 15:25:30|15159.37|15079.37|15159.88|15079.88|15159.88|15079.88|15159.33|15079.33|10
1723303540000|2024-08-10 15:25:40|15160.13|15080.13|15160.36|15080.36|15160.87|15080.87|15160.13|15080.13|9
1723303550000|2024-08-10 15:25:50|15160.42|15080.42|15160.37|15080.37|15160.42|15080.42|15160.26|15080.26|9
1723303560000|2024-08-10 15:26:00|15160.41|15080.41|15161.69|15081.69|15161.91|15081.91|15160.22|15080.22|9
1723303570000|2024-08-10 15:26:10|15162.73|15082.73|15163.08|15083.08|15163.08|15083.08|15161.34|15081.34|10
1723303580000|2024-08-10 15:26:20|15163.36|15083.36|15161.35|15081.35|15163.36|15083.36|15161.35|15081.35|9
1723303590000|2024-08-10 15:26:30|15161.4|15081.4|15160.87|15080.87|15161.4|15081.4|15160.87|15080.87|9
1723303600000|2024-08-10 15:26:40|15160.74|15080.74|15162.16|15082.16|15162.16|15082.16|15160.74|15080.74|9
1723303610000|2024-08-10 15:26:50|15162.59|15082.59|15164.71|15084.71|15164.71|15084.71|15162.59|15082.59|10
1723303620000|2024-08-10 15:27:00|15164.93|15084.93|15166.34|15086.34|15166.34|15086.34|15164.71|15084.71|10
1723303630000|2024-08-10 15:27:10|15166.62|15086.62|15167.01|15087.01|15167.25|15087.25|15166.62|15086.62|10
1723303640000|2024-08-10 15:27:20|15167.12|15087.12|15165.65|15085.65|15167.12|15087.12|15165.65|15085.65|10
1723303650000|2024-08-10 15:27:30|15165.7|15085.7|15164.73|15084.73|15165.7|15085.7|15164.7|15084.7|8
1723303660000|2024-08-10 15:27:40|15164.41|15084.41|15163.34|15083.34|15164.41|15084.41|15163.34|15083.34|10
1723303670000|2024-08-10 15:27:50|15163.29|15083.29|15163.86|15083.86|15164|15084|15163.25|15083.25|8
1723303680000|2024-08-10 15:28:00|15164.59|15084.59|15167.02|15087.02|15167.02|15087.02|15164.59|15084.59|8
1723303690000|2024-08-10 15:28:10|15167.05|15087.05|15168.04|15088.04|15168.3|15088.3|15167.05|15087.05|10
1723303700000|2024-08-10 15:28:20|15167.86|15087.86|15168.01|15088.01|15168.12|15088.12|15167.85|15087.85|8
1723303710000|2024-08-10 15:28:30|15167.88|15087.88|15167.6|15087.6|15167.88|15087.88|15167.24|15087.24|9
1723303720000|2024-08-10 15:28:40|15167.96|15087.96|15169.24|15089.24|15169.24|15089.24|15167.96|15087.96|9
1723303730000|2024-08-10 15:28:50|15169.44|15089.44|15169.8|15089.8|15169.81|15089.81|15169.38|15089.38|10
1723303740000|2024-08-10 15:29:00|15170.15|15090.15|15170.66|15090.66|15170.66|15090.66|15169.56|15089.56|9
1723303750000|2024-08-10 15:29:10|15170.86|15090.86|15170.76|15090.76|15170.99|15090.99|15170.72|15090.72|9
1723303760000|2024-08-10 15:29:20|15170.95|15090.95|15170.55|15090.55|15170.96|15090.96|15170.54|15090.54|10
1723303770000|2024-08-10 15:29:30|15170.49|15090.49|15171.07|15091.07|15171.12|15091.12|15170.49|15090.49|9
1723303780000|2024-08-10 15:29:40|15171.23|15091.23|15170.79|15090.79|15171.35|15091.35|15170.71|15090.71|10
1723303790000|2024-08-10 15:29:50|15170.83|15090.83|15169.29|15089.29|15170.89|15090.89|15169.17|15089.17|10
1723303800000|2024-08-10 15:30:00|15169.01|15089.01|15168.72|15088.72|15169.01|15089.01|15167.96|15087.96|10
1723303810000|2024-08-10 15:30:10|15168.44|15088.44|15168.39|15088.39|15168.48|15088.48|15167.64|15087.64|9
1723303820000|2024-08-10 15:30:20|15168.36|15088.36|15168.46|15088.46|15168.59|15088.59|15167.77|15087.77|10
1723303830000|2024-08-10 15:30:30|15168.67|15088.67|15169.09|15089.09|15169.11|15089.11|15168.63|15088.63|10
1723303840000|2024-08-10 15:30:40|15169.17|15089.17|15169.73|15089.73|15169.73|15089.73|15169.17|15089.17|10
1723303850000|2024-08-10 15:30:50|15169.75|15089.75|15170.17|15090.17|15170.2|15090.2|15169.63|15089.63|9
1723303860000|2024-08-10 15:31:00|15170.19|15090.19|15169.91|15089.91|15170.26|15090.26|15169.91|15089.91|8
1723303870000|2024-08-10 15:31:10|15169.74|15089.74|15170.24|15090.24|15170.38|15090.38|15169.74|15089.74|9
1723303880000|2024-08-10 15:31:20|15170.32|15090.32|15170.46|15090.46|15170.7|15090.7|15170.19|15090.19|10
1723303890000|2024-08-10 15:31:30|15170.53|15090.53|15171.8|15091.8|15171.8|15091.8|15170.48|15090.48|8
1723303900000|2024-08-10 15:31:40|15171.62|15091.62|15170.41|15090.41|15171.62|15091.62|15170.41|15090.41|10
1723303910000|2024-08-10 15:31:50|15170.05|15090.05|15169.65|15089.65|15170.24|15090.24|15169.65|15089.65|10
1723303920000|2024-08-10 15:32:00|15169.83|15089.83|15168.37|15088.37|15169.89|15089.89|15168.37|15088.37|9
1723303930000|2024-08-10 15:32:10|15167.97|15087.97|15166.48|15086.48|15168.36|15088.36|15165.92|15085.92|10
1723303940000|2024-08-10 15:32:20|15166.51|15086.51|15166.34|15086.34|15166.91|15086.91|15166.3|15086.3|9
1723303950000|2024-08-10 15:32:30|15166.31|15086.31|15166.95|15086.95|15166.96|15086.96|15165.2|15085.2|8
1723303960000|2024-08-10 15:32:40|15166.96|15086.96|15167.28|15087.28|15167.3|15087.3|15166.96|15086.96|10
1723303970000|2024-08-10 15:32:50|15167.29|15087.29|15166.6|15086.6|15167.37|15087.37|15166.56|15086.56|9
1723303980000|2024-08-10 15:33:00|15166.7|15086.7|15167.43|15087.43|15167.43|15087.43|15166.7|15086.7|10
1723303990000|2024-08-10 15:33:10|15167.83|15087.83|15172.11|15092.11|15172.11|15092.11|15167.75|15087.75|10
1723304000000|2024-08-10 15:33:20|15172.25|15092.25|15174.62|15094.62|15174.62|15094.62|15172.25|15092.25|9
1723304010000|2024-08-10 15:33:30|15175.02|15095.02|15173.56|15093.56|15175.27|15095.27|15173.56|15093.56|9
1723304020000|2024-08-10 15:33:40|15173.53|15093.53|15174.24|15094.24|15174.32|15094.32|15173.5|15093.5|8
1723304030000|2024-08-10 15:33:50|15174.15|15094.15|15174.22|15094.22|15174.27|15094.27|15174.11|15094.11|9
1723304040000|2024-08-10 15:34:00|15174.23|15094.23|15175.78|15095.78|15175.81|15095.81|15174.23|15094.23|10
1723304050000|2024-08-10 15:34:10|15176.08|15096.08|15176.26|15096.26|15176.6|15096.6|15175.52|15095.52|10
1723304060000|2024-08-10 15:34:20|15176.35|15096.35|15177.4|15097.4|15177.67|15097.67|15176.19|15096.19|10
1723304070000|2024-08-10 15:34:30|15177.43|15097.43|15176.94|15096.94|15177.43|15097.43|15176.66|15096.66|9
1723304080000|2024-08-10 15:34:40|15177|15097|15175.99|15095.99|15177|15097|15175.98|15095.98|10
1723304090000|2024-08-10 15:34:50|15176.25|15096.25|15177.27|15097.27|15177.27|15097.27|15176.25|15096.25|10
1723304100000|2024-08-10 15:35:00|15177.38|15097.38|15175.63|15095.63|15177.42|15097.42|15175.63|15095.63|10
1723304110000|2024-08-10 15:35:10|15175.33|15095.33|15172.99|15092.99|15175.33|15095.33|15172.9|15092.9|10
1723304120000|2024-08-10 15:35:20|15173.07|15093.07|15173.18|15093.18|15173.78|15093.78|15173.07|15093.07|10
1723304130000|2024-08-10 15:35:30|15173.19|15093.19|15172.39|15092.39|15173.34|15093.34|15172.32|15092.32|10
1723304140000|2024-08-10 15:35:40|15172.49|15092.49|15172.42|15092.42|15172.5|15092.5|15172.25|15092.25|9
1723304150000|2024-08-10 15:35:50|15172.79|15092.79|15172.4|15092.4|15172.79|15092.79|15172.4|15092.4|8
1723304160000|2024-08-10 15:36:00|15172.49|15092.49|15174.63|15094.63|15174.63|15094.63|15172.49|15092.49|10
1723304170000|2024-08-10 15:36:10|15174.77|15094.77|15175.77|15095.77|15176.61|15096.61|15174.77|15094.77|10
1723304180000|2024-08-10 15:36:20|15174.91|15094.91|15173.96|15093.96|15174.91|15094.91|15173.65|15093.65|10
1723304190000|2024-08-10 15:36:30|15173.98|15093.98|15174.56|15094.56|15174.89|15094.89|15173.73|15093.73|9
1723304200000|2024-08-10 15:36:40|15174.59|15094.59|15175.55|15095.55|15175.59|15095.59|15174.59|15094.59|10
1723304210000|2024-08-10 15:36:50|15175.72|15095.72|15177.21|15097.21|15177.5|15097.5|15175.72|15095.72|10
1723304220000|2024-08-10 15:37:00|15177.26|15097.26|15179.35|15099.35|15179.53|15099.53|15176.8|15096.8|10
1723304230000|2024-08-10 15:37:10|15180.21|15100.21|15181.13|15101.13|15181.22|15101.22|15180.17|15100.17|10
1723304240000|2024-08-10 15:37:20|15181.09|15101.09|15180.92|15100.92|15181.09|15101.09|15180.11|15100.11|10
1723304250000|2024-08-10 15:37:30|15180.93|15100.93|15180.62|15100.62|15180.93|15100.93|15180.39|15100.39|10
1723304260000|2024-08-10 15:37:40|15180.92|15100.92|15180.96|15100.96|15181.18|15101.18|15180.7|15100.7|10
1723304270000|2024-08-10 15:37:50|15181.01|15101.01|15180.58|15100.58|15181.01|15101.01|15180.26|15100.26|10
1723304280000|2024-08-10 15:38:00|15180.66|15100.66|15181.28|15101.28|15181.28|15101.28|15180.39|15100.39|10
1723304290000|2024-08-10 15:38:10|15181.46|15101.46|15180.14|15100.14|15181.46|15101.46|15180.04|15100.04|10
1723304300000|2024-08-10 15:38:20|15180.2|15100.2|15179.79|15099.79|15180.27|15100.27|15179.79|15099.79|10
1723304310000|2024-08-10 15:38:30|15179.62|15099.62|15179.89|15099.89|15179.92|15099.92|15179.52|15099.52|10
1723304320000|2024-08-10 15:38:40|15180.12|15100.12|15179.85|15099.85|15180.59|15100.59|15179.85|15099.85|10
1723304330000|2024-08-10 15:38:50|15179.81|15099.81|15179.29|15099.29|15179.9|15099.9|15179.29|15099.29|10
1723304340000|2024-08-10 15:39:00|15179.13|15099.13|15177.61|15097.61|15179.13|15099.13|15177.61|15097.61|10
1723304350000|2024-08-10 15:39:10|15177.39|15097.39|15176.42|15096.42|15177.39|15097.39|15176.38|15096.38|9
1723304360000|2024-08-10 15:39:20|15176.12|15096.12|15176.03|15096.03|15176.15|15096.15|15175.83|15095.83|8
1723304370000|2024-08-10 15:39:30|15175.91|15095.91|15176.45|15096.45|15176.45|15096.45|15175.91|15095.91|10
1723304380000|2024-08-10 15:39:40|15176.56|15096.56|15176.65|15096.65|15176.69|15096.69|15176.56|15096.56|8
1723304390000|2024-08-10 15:39:50|15176.7|15096.7|15175.45|15095.45|15176.7|15096.7|15174.95|15094.95|10
1723304400000|2024-08-10 15:40:00|15175.37|15095.37|15176.27|15096.27|15176.27|15096.27|15175.37|15095.37|9
1723304410000|2024-08-10 15:40:10|15176.1|15096.1|15176.03|15096.03|15176.31|15096.31|15175.08|15095.08|10
1723304420000|2024-08-10 15:40:20|15176.2|15096.2|15176.27|15096.27|15176.27|15096.27|15175.33|15095.33|10
1723304430000|2024-08-10 15:40:30|15176.24|15096.24|15174.73|15094.73|15176.24|15096.24|15174.73|15094.73|9
1723304440000|2024-08-10 15:40:40|15174.27|15094.27|15172.85|15092.85|15174.27|15094.27|15172.85|15092.85|10
1723304450000|2024-08-10 15:40:50|15173.57|15093.57|15175.28|15095.28|15175.28|15095.28|15173.57|15093.57|10
1723304460000|2024-08-10 15:41:00|15175.32|15095.32|15175.09|15095.09|15175.32|15095.32|15175.09|15095.09|8
1723304470000|2024-08-10 15:41:10|15174.63|15094.63|15172.14|15092.14|15174.63|15094.63|15172.14|15092.14|10
1723304480000|2024-08-10 15:41:20|15172.09|15092.09|15166.79|15086.79|15172.09|15092.09|15166.79|15086.79|9
1723304490000|2024-08-10 15:41:30|15166.93|15086.93|15163.55|15083.55|15166.93|15086.93|15163.55|15083.55|10
1723304500000|2024-08-10 15:41:40|15163.24|15083.24|15162.52|15082.52|15163.24|15083.24|15162.23|15082.23|10
1723304510000|2024-08-10 15:41:50|15162.81|15082.81|15163.22|15083.22|15163.22|15083.22|15162.41|15082.41|10
1723304520000|2024-08-10 15:42:00|15163.49|15083.49|15163.63|15083.63|15163.98|15083.98|15163.49|15083.49|10
1723304530000|2024-08-10 15:42:10|15163.13|15083.13|15163.78|15083.78|15163.78|15083.78|15163.09|15083.09|10
1723304540000|2024-08-10 15:42:20|15164.02|15084.02|15161.04|15081.04|15164.15|15084.15|15160.82|15080.82|10
1723304550000|2024-08-10 15:42:30|15160.99|15080.99|15162.9|15082.9|15162.9|15082.9|15160.96|15080.96|9
1723304560000|2024-08-10 15:42:40|15163.06|15083.06|15162.68|15082.68|15163.09|15083.09|15162.62|15082.62|10
1723304570000|2024-08-10 15:42:50|15162.66|15082.66|15162.71|15082.71|15162.84|15082.84|15162.52|15082.52|9
1723304580000|2024-08-10 15:43:00|15162.58|15082.58|15161.57|15081.57|15162.58|15082.58|15161.57|15081.57|8
1723304590000|2024-08-10 15:43:10|15161.68|15081.68|15162|15082|15162.24|15082.24|15161.59|15081.59|10
1723304600000|2024-08-10 15:43:20|15161.87|15081.87|15162.59|15082.59|15162.72|15082.72|15161.87|15081.87|10
1723304610000|2024-08-10 15:43:30|15162.56|15082.56|15162.17|15082.17|15162.56|15082.56|15162.15|15082.15|9
1723304620000|2024-08-10 15:43:40|15162.2|15082.2|15162.61|15082.61|15162.61|15082.61|15162.2|15082.2|9
1723304630000|2024-08-10 15:43:50|15162.56|15082.56|15162.38|15082.38|15162.72|15082.72|15162.38|15082.38|10
1723304640000|2024-08-10 15:44:00|15162.3|15082.3|15161.64|15081.64|15162.4|15082.4|15161.49|15081.49|10
1723304650000|2024-08-10 15:44:10|15161.75|15081.75|15162.37|15082.37|15162.48|15082.48|15161.75|15081.75|9
1723304660000|2024-08-10 15:44:20|15162.1|15082.1|15161.56|15081.56|15162.16|15082.16|15161.56|15081.56|9
1723304670000|2024-08-10 15:44:30|15161.66|15081.66|15161.78|15081.78|15161.78|15081.78|15161.39|15081.39|9
1723304680000|2024-08-10 15:44:40|15161.73|15081.73|15161.9|15081.9|15162.07|15082.07|15161.73|15081.73|10
1723304690000|2024-08-10 15:44:50|15161.45|15081.45|15159|15079|15161.45|15081.45|15159|15079|10
1723304700000|2024-08-10 15:45:00|15158.7|15078.7|15156.44|15076.44|15158.7|15078.7|15156.44|15076.44|10
1723304710000|2024-08-10 15:45:10|15156.15|15076.15|15154.92|15074.92|15156.28|15076.28|15154.92|15074.92|10
1723304720000|2024-08-10 15:45:20|15154.5|15074.5|15153.03|15073.03|15154.5|15074.5|15152.66|15072.66|9
1723304730000|2024-08-10 15:45:30|15152.99|15072.99|15152.14|15072.14|15152.99|15072.99|15152.14|15072.14|10
1723304740000|2024-08-10 15:45:40|15152.06|15072.06|15149.36|15069.36|15152.06|15072.06|15149.36|15069.36|10
1723304750000|2024-08-10 15:45:50|15149.32|15069.32|15147.36|15067.36|15149.32|15069.32|15147.36|15067.36|10
1723304760000|2024-08-10 15:46:00|15147.29|15067.29|15145.34|15065.34|15147.29|15067.29|15145.34|15065.34|10
1723304770000|2024-08-10 15:46:10|15145.16|15065.16|15143.16|15063.16|15145.16|15065.16|15143.16|15063.16|10
1723304780000|2024-08-10 15:46:20|15143.13|15063.13|15141.28|15061.28|15143.13|15063.13|15140.78|15060.78|10
1723304790000|2024-08-10 15:46:30|15141.44|15061.44|15142.95|15062.95|15143.16|15063.16|15141.39|15061.39|10
1723304800000|2024-08-10 15:46:40|15142.98|15062.98|15143.19|15063.19|15143.26|15063.26|15142.93|15062.93|10
1723304810000|2024-08-10 15:46:50|15142.86|15062.86|15142.46|15062.46|15142.99|15062.99|15142.46|15062.46|9
1723304820000|2024-08-10 15:47:00|15142.7|15062.7|15143.24|15063.24|15143.24|15063.24|15142.55|15062.55|8
1723304830000|2024-08-10 15:47:10|15143.44|15063.44|15143.96|15063.96|15144.02|15064.02|15143.44|15063.44|10
1723304840000|2024-08-10 15:47:20|15144.27|15064.27|15144.85|15064.85|15146.19|15066.19|15144.26|15064.26|10
1723304850000|2024-08-10 15:47:30|15145.12|15065.12|15146.29|15066.29|15146.29|15066.29|15145.12|15065.12|10
1723304860000|2024-08-10 15:47:40|15146.34|15066.34|15149.56|15069.56|15149.73|15069.73|15146.3|15066.3|9
1723304870000|2024-08-10 15:47:50|15149.76|15069.76|15151.32|15071.32|15151.32|15071.32|15149.7|15069.7|10
1723304880000|2024-08-10 15:48:00|15151.54|15071.54|15151.36|15071.36|15151.54|15071.54|15151|15071|10
1723304890000|2024-08-10 15:48:10|15151.47|15071.47|15152.92|15072.92|15153.03|15073.03|15151.47|15071.47|10
1723304900000|2024-08-10 15:48:20|15153.04|15073.04|15152.75|15072.75|15153.07|15073.07|15151.95|15071.95|10
1723304910000|2024-08-10 15:48:30|15152.47|15072.47|15153.97|15073.97|15153.97|15073.97|15152.42|15072.42|10
1723304920000|2024-08-10 15:48:40|15152.93|15072.93|15154.87|15074.87|15154.87|15074.87|15152.93|15072.93|10
1723304930000|2024-08-10 15:48:50|15154.92|15074.92|15154.64|15074.64|15154.92|15074.92|15154.6|15074.6|9
1723304940000|2024-08-10 15:49:00|15154.65|15074.65|15154.52|15074.52|15154.77|15074.77|15154.52|15074.52|10
1723304950000|2024-08-10 15:49:10|15154.46|15074.46|15152.05|15072.05|15154.46|15074.46|15152.05|15072.05|10
1723304960000|2024-08-10 15:49:20|15152.21|15072.21|15150.56|15070.56|15152.21|15072.21|15150.56|15070.56|10
1723304970000|2024-08-10 15:49:30|15150.54|15070.54|15150.04|15070.04|15150.54|15070.54|15150.01|15070.01|9
1723304980000|2024-08-10 15:49:40|15149.98|15069.98|15148.12|15068.12|15150.09|15070.09|15148.12|15068.12|10
1723304990000|2024-08-10 15:49:50|15147.91|15067.91|15147.04|15067.04|15147.91|15067.91|15147.04|15067.04|10
1723305000000|2024-08-10 15:50:00|15146.84|15066.84|15145.53|15065.53|15146.84|15066.84|15145|15065|10
1723305010000|2024-08-10 15:50:10|15145.59|15065.59|15141.82|15061.82|15145.59|15065.59|15141.82|15061.82|10
1723305020000|2024-08-10 15:50:20|15141.86|15061.86|15141.71|15061.71|15141.9|15061.9|15141.32|15061.32|10
1723305030000|2024-08-10 15:50:30|15141.58|15061.58|15140.25|15060.25|15141.58|15061.58|15140.14|15060.14|10
1723305040000|2024-08-10 15:50:40|15140.49|15060.49|15143.42|15063.42|15143.42|15063.42|15140.49|15060.49|8
1723305050000|2024-08-10 15:50:50|15143.88|15063.88|15145.62|15065.62|15145.74|15065.74|15143.88|15063.88|10
1723305060000|2024-08-10 15:51:00|15145.68|15065.68|15147.78|15067.78|15147.78|15067.78|15145.68|15065.68|10
1723305070000|2024-08-10 15:51:10|15147.8|15067.8|15147.79|15067.79|15147.93|15067.93|15146.83|15066.83|10
1723305080000|2024-08-10 15:51:20|15147.95|15067.95|15151.21|15071.21|15151.21|15071.21|15147.95|15067.95|10
1723305090000|2024-08-10 15:51:30|15151.28|15071.28|15150.72|15070.72|15151.39|15071.39|15150.72|15070.72|9
1723305100000|2024-08-10 15:51:40|15150.75|15070.75|15149.66|15069.66|15150.75|15070.75|15149.66|15069.66|10
1723305110000|2024-08-10 15:51:50|15149.83|15069.83|15149.49|15069.49|15149.83|15069.83|15149.25|15069.25|10
1723305120000|2024-08-10 15:52:00|15149.48|15069.48|15147.78|15067.78|15149.48|15069.48|15147.78|15067.78|10
1723305130000|2024-08-10 15:52:10|15147.53|15067.53|15144.73|15064.73|15147.53|15067.53|15144.73|15064.73|10
1723305140000|2024-08-10 15:52:20|15144.46|15064.46|15144.15|15064.15|15144.46|15064.46|15143.76|15063.76|10
1723305150000|2024-08-10 15:52:30|15144.44|15064.44|15144.73|15064.73|15145.19|15065.19|15144.44|15064.44|10
1723305160000|2024-08-10 15:52:40|15144.64|15064.64|15143.54|15063.54|15144.64|15064.64|15143.45|15063.45|10
1723305170000|2024-08-10 15:52:50|15143.55|15063.55|15143.43|15063.43|15143.55|15063.55|15143.33|15063.33|9
1723305180000|2024-08-10 15:53:00|15143.49|15063.49|15143.23|15063.23|15143.5|15063.5|15143.23|15063.23|9
1723305190000|2024-08-10 15:53:10|15143.24|15063.24|15142.05|15062.05|15143.24|15063.24|15142.05|15062.05|10
1723305200000|2024-08-10 15:53:20|15142.03|15062.03|15140.86|15060.86|15142.03|15062.03|15140.6|15060.6|10
1723305210000|2024-08-10 15:53:30|15140.75|15060.75|15140.92|15060.92|15140.97|15060.97|15140.75|15060.75|10
1723305220000|2024-08-10 15:53:40|15140.91|15060.91|15139.94|15059.94|15141.02|15061.02|15139.75|15059.75|10
1723305230000|2024-08-10 15:53:50|15139.91|15059.91|15139.37|15059.37|15140.2|15060.2|15139.22|15059.22|9
1723305240000|2024-08-10 15:54:00|15139.41|15059.41|15139.2|15059.2|15139.41|15059.41|15138.84|15058.84|10
1723305250000|2024-08-10 15:54:10|15139.81|15059.81|15138.78|15058.78|15140.02|15060.02|15138.47|15058.47|10
1723305260000|2024-08-10 15:54:20|15139.48|15059.48|15141.27|15061.27|15141.27|15061.27|15139.48|15059.48|10
1723305270000|2024-08-10 15:54:30|15141.29|15061.29|15140.21|15060.21|15141.39|15061.39|15139.94|15059.94|10
1723305280000|2024-08-10 15:54:40|15140.02|15060.02|15139.02|15059.02|15140.02|15060.02|15139.02|15059.02|8
1723305290000|2024-08-10 15:54:50|15138.98|15058.98|15139.1|15059.1|15139.15|15059.15|15138.77|15058.77|9
1723305300000|2024-08-10 15:55:00|15139.02|15059.02|15139.47|15059.47|15139.47|15059.47|15138.3|15058.3|10
1723305310000|2024-08-10 15:55:10|15139.54|15059.54|15139.31|15059.31|15139.56|15059.56|15139|15059|10
1723305320000|2024-08-10 15:55:20|15139.68|15059.68|15138.65|15058.65|15139.76|15059.76|15138.63|15058.63|10
1723305330000|2024-08-10 15:55:30|15138.8|15058.8|15138.49|15058.49|15138.83|15058.83|15138.47|15058.47|9
1723305340000|2024-08-10 15:55:40|15138.59|15058.59|15137.43|15057.43|15138.63|15058.63|15137.43|15057.43|10
1723305350000|2024-08-10 15:55:50|15137.02|15057.02|15135.87|15055.87|15137.02|15057.02|15135.87|15055.87|9
1723305360000|2024-08-10 15:56:00|15135.84|15055.84|15139.86|15059.86|15139.86|15059.86|15134.85|15054.85|9
1723305370000|2024-08-10 15:56:10|15139.8|15059.8|15140.37|15060.37|15140.72|15060.72|15139.54|15059.54|10
1723305380000|2024-08-10 15:56:20|15140.78|15060.78|15142.61|15062.61|15142.86|15062.86|15140.71|15060.71|10
1723305390000|2024-08-10 15:56:30|15142.37|15062.37|15141.56|15061.56|15142.37|15062.37|15141.41|15061.41|10
1723305400000|2024-08-10 15:56:40|15141.34|15061.34|15141.41|15061.41|15141.41|15061.41|15141.21|15061.21|9
1723305410000|2024-08-10 15:56:50|15141.38|15061.38|15141.15|15061.15|15141.38|15061.38|15140.67|15060.67|9
1723305420000|2024-08-10 15:57:00|15141.07|15061.07|15141.02|15061.02|15141.45|15061.45|15141.02|15061.02|9
1723305430000|2024-08-10 15:57:10|15141.22|15061.22|15142.59|15062.59|15142.59|15062.59|15141.08|15061.08|10
1723305440000|2024-08-10 15:57:20|15142.54|15062.54|15142.01|15062.01|15143.04|15063.04|15142.01|15062.01|10
1723305450000|2024-08-10 15:57:30|15142.03|15062.03|15139.99|15059.99|15142.03|15062.03|15139.99|15059.99|10
1723305460000|2024-08-10 15:57:40|15140.01|15060.01|15138.92|15058.92|15140.01|15060.01|15138.92|15058.92|10
1723305470000|2024-08-10 15:57:50|15138.96|15058.96|15131.74|15051.74|15138.96|15058.96|15131.74|15051.74|10
1723305480000|2024-08-10 15:58:00|15131.64|15051.64|15128.41|15048.41|15131.7|15051.7|15128.41|15048.41|10
1723305490000|2024-08-10 15:58:10|15127.9|15047.9|15127.26|15047.26|15127.9|15047.9|15127.26|15047.26|10
1723305500000|2024-08-10 15:58:20|15127.24|15047.24|15124.79|15044.79|15127.24|15047.24|15124.79|15044.79|10
1723305510000|2024-08-10 15:58:30|15124.13|15044.13|15122.64|15042.64|15124.13|15044.13|15122.4|15042.4|10
1723305520000|2024-08-10 15:58:40|15123.02|15043.02|15123.37|15043.37|15123.45|15043.45|15122.65|15042.65|9
1723305530000|2024-08-10 15:58:50|15123.62|15043.62|15123.57|15043.57|15124.12|15044.12|15123.47|15043.47|10
1723305540000|2024-08-10 15:59:00|15123.66|15043.66|15122.26|15042.26|15123.71|15043.71|15122.26|15042.26|10
1723305550000|2024-08-10 15:59:10|15120.83|15040.83|15119.11|15039.11|15120.83|15040.83|15119.05|15039.05|10
1723305560000|2024-08-10 15:59:20|15119.13|15039.13|15117.44|15037.44|15119.14|15039.14|15117.44|15037.44|9
1723305570000|2024-08-10 15:59:30|15116.34|15036.34|15109.16|15029.16|15116.34|15036.34|15109.16|15029.16|10
1723305580000|2024-08-10 15:59:40|15108.99|15028.99|15103.71|15023.71|15108.99|15028.99|15103.71|15023.71|10
1723305590000|2024-08-10 15:59:50|15103.46|15023.46|15105.09|15025.09|15105.09|15025.09|15103.46|15023.46|10
1723305600000|2024-08-10 16:00:00|15105.44|15025.44|15104.6|15024.6|15106.33|15026.33|15104.6|15024.6|10
1723305610000|2024-08-10 16:00:10|15104.22|15024.22|15106.56|15026.56|15106.56|15026.56|15104.22|15024.22|10
1723305620000|2024-08-10 16:00:20|15106.86|15026.86|15110.28|15030.28|15110.34|15030.34|15106.86|15026.86|10
1723305630000|2024-08-10 16:00:30|15110.26|15030.26|15111.29|15031.29|15111.33|15031.33|15110.26|15030.26|10
1723305640000|2024-08-10 16:00:40|15111.3|15031.3|15111.37|15031.37|15111.42|15031.42|15111.05|15031.05|10
1723305650000|2024-08-10 16:00:50|15111.47|15031.47|15111.43|15031.43|15111.85|15031.85|15111.43|15031.43|10
1723305660000|2024-08-10 16:01:00|15111.51|15031.51|15112.1|15032.1|15112.1|15032.1|15111.34|15031.34|10
1723305670000|2024-08-10 16:01:10|15112.95|15032.95|15112.14|15032.14|15113.21|15033.21|15112.14|15032.14|10
1723305680000|2024-08-10 16:01:20|15112.49|15032.49|15112.49|15032.49|15112.49|15032.49|15111.91|15031.91|10
1723305690000|2024-08-10 16:01:30|15112.45|15032.45|15111.12|15031.12|15112.45|15032.45|15111.06|15031.06|10
1723305700000|2024-08-10 16:01:40|15110.92|15030.92|15110.37|15030.37|15110.92|15030.92|15110.37|15030.37|9
1723305710000|2024-08-10 16:01:50|15110.36|15030.36|15112.01|15032.01|15112.01|15032.01|15110.36|15030.36|10
1723305720000|2024-08-10 16:02:00|15112.03|15032.03|15111.24|15031.24|15112.08|15032.08|15111.24|15031.24|10
1723305730000|2024-08-10 16:02:10|15111|15031|15110.71|15030.71|15111.07|15031.07|15109.91|15029.91|9
1723305740000|2024-08-10 16:02:20|15111.3|15031.3|15111.16|15031.16|15111.75|15031.75|15110.96|15030.96|9
1723305750000|2024-08-10 16:02:30|15111.07|15031.07|15111.96|15031.96|15111.96|15031.96|15111.07|15031.07|9
1723305760000|2024-08-10 16:02:40|15111.91|15031.91|15114.37|15034.37|15114.37|15034.37|15111.81|15031.81|10
1723305770000|2024-08-10 16:02:50|15114.59|15034.59|15115.56|15035.56|15115.56|15035.56|15114.59|15034.59|10
1723305780000|2024-08-10 16:03:00|15115.79|15035.79|15117.85|15037.85|15117.85|15037.85|15115.77|15035.77|10
1723305790000|2024-08-10 16:03:10|15117.95|15037.95|15117.07|15037.07|15118.19|15038.19|15117.07|15037.07|10
1723305800000|2024-08-10 16:03:20|15117.22|15037.22|15117.37|15037.37|15117.82|15037.82|15117.22|15037.22|10
1723305810000|2024-08-10 16:03:30|15116.71|15036.71|15115.77|15035.77|15116.83|15036.83|15115.77|15035.77|9
1723305820000|2024-08-10 16:03:40|15115.72|15035.72|15114.84|15034.84|15115.72|15035.72|15114.7|15034.7|10
1723305830000|2024-08-10 16:03:50|15114.31|15034.31|15114.97|15034.97|15114.97|15034.97|15113.96|15033.96|9
1723305840000|2024-08-10 16:04:00|15115.26|15035.26|15113.99|15033.99|15115.26|15035.26|15113.99|15033.99|10
1723305850000|2024-08-10 16:04:10|15113.84|15033.84|15113.48|15033.48|15113.86|15033.86|15113.48|15033.48|10
1723305860000|2024-08-10 16:04:20|15113.57|15033.57|15109.14|15029.14|15113.57|15033.57|15109.14|15029.14|10
1723305870000|2024-08-10 16:04:30|15108.16|15028.16|15106.67|15026.67|15108.16|15028.16|15106.67|15026.67|10
1723305880000|2024-08-10 16:04:40|15106.52|15026.52|15095.93|15015.93|15106.52|15026.52|15095.93|15015.93|10
1723305890000|2024-08-10 16:04:50|15095.38|15015.38|15094.42|15014.42|15095.4|15015.4|15094.42|15014.42|10
1723305900000|2024-08-10 16:05:00|15094.33|15014.33|15092.62|15012.62|15094.34|15014.34|15092.62|15012.62|10
1723305910000|2024-08-10 16:05:10|15092.68|15012.68|15092.54|15012.54|15092.68|15012.68|15092.43|15012.43|10
1723305920000|2024-08-10 16:05:20|15092.56|15012.56|15092.91|15012.91|15093.6|15013.6|15091.31|15011.31|10
1723305930000|2024-08-10 16:05:30|15092.66|15012.66|15093.28|15013.28|15093.28|15013.28|15091.8|15011.8|10
1723305940000|2024-08-10 16:05:40|15093.38|15013.38|15092.58|15012.58|15093.38|15013.38|15092.54|15012.54|10
1723305950000|2024-08-10 16:05:50|15092.71|15012.71|15092.04|15012.04|15092.71|15012.71|15091.85|15011.85|10
1723305960000|2024-08-10 16:06:00|15092.1|15012.1|15092.37|15012.37|15092.48|15012.48|15091.94|15011.94|9
1723305970000|2024-08-10 16:06:10|15092.4|15012.4|15094.2|15014.2|15094.2|15014.2|15092.4|15012.4|9
1723305980000|2024-08-10 16:06:20|15094.28|15014.28|15096.42|15016.42|15096.42|15016.42|15094.28|15014.28|10
1723305990000|2024-08-10 16:06:30|15096.63|15016.63|15098.04|15018.04|15098.04|15018.04|15095.7|15015.7|10
1723306000000|2024-08-10 16:06:40|15098.05|15018.05|15101.22|15021.22|15101.22|15021.22|15098.05|15018.05|9
1723306010000|2024-08-10 16:06:50|15101.4|15021.4|15103.07|15023.07|15103.39|15023.39|15101.4|15021.4|10
1723306020000|2024-08-10 16:07:00|15103.17|15023.17|15105.74|15025.74|15105.74|15025.74|15103.15|15023.15|10
1723306030000|2024-08-10 16:07:10|15105.65|15025.65|15106.37|15026.37|15106.37|15026.37|15104.75|15024.75|10
1723306040000|2024-08-10 16:07:20|15106.03|15026.03|15102.82|15022.82|15106.03|15026.03|15102.82|15022.82|10
1723306050000|2024-08-10 16:07:30|15102.66|15022.66|15101.82|15021.82|15102.66|15022.66|15101.82|15021.82|10
1723306060000|2024-08-10 16:07:40|15101.16|15021.16|15098.61|15018.61|15101.16|15021.16|15098.61|15018.61|10
1723306070000|2024-08-10 16:07:50|15098.3|15018.3|15096.04|15016.04|15098.3|15018.3|15096.04|15016.04|10
1723306080000|2024-08-10 16:08:00|15094.36|15014.36|15080.49|15000.49|15094.36|15014.36|15080.49|15000.49|10
1723306090000|2024-08-10 16:08:10|15080.33|15000.33|15076.34|14996.34|15080.43|15000.43|15076.34|14996.34|10
1723306100000|2024-08-10 16:08:20|15075.41|14995.41|15073.75|14993.75|15075.41|14995.41|15073.75|14993.75|10
1723306110000|2024-08-10 16:08:30|15073.24|14993.24|15070.31|14990.31|15073.24|14993.24|15069.3|14989.3|10
1723306120000|2024-08-10 16:08:40|15070.37|14990.37|15074.03|14994.03|15074.06|14994.06|15070.36|14990.36|10
1723306130000|2024-08-10 16:08:50|15074.11|14994.11|15076.6|14996.6|15076.6|14996.6|15074.11|14994.11|10
1723306140000|2024-08-10 16:09:00|15077.09|14997.09|15077.75|14997.75|15077.75|14997.75|15077|14997|10
1723306150000|2024-08-10 16:09:10|15078.22|14998.22|15083.76|15003.76|15083.76|15003.76|15078.22|14998.22|10
1723306160000|2024-08-10 16:09:20|15083.53|15003.53|15090.87|15010.87|15090.87|15010.87|15083.53|15003.53|10
1723306170000|2024-08-10 16:09:30|15090.73|15010.73|15094.89|15014.89|15094.89|15014.89|15090.73|15010.73|9
1723306180000|2024-08-10 16:09:40|15095.35|15015.35|15096.53|15016.53|15096.53|15016.53|15095.35|15015.35|10
1723306190000|2024-08-10 16:09:50|15097.19|15017.19|15098.38|15018.38|15098.38|15018.38|15096.56|15016.56|9
1723306200000|2024-08-10 16:10:00|15098.87|15018.87|15098.07|15018.07|15098.98|15018.98|15098.07|15018.07|10
1723306210000|2024-08-10 16:10:10|15097.6|15017.6|15095.59|15015.59|15097.6|15017.6|15095.59|15015.59|10
1723306220000|2024-08-10 16:10:20|15095.64|15015.64|15093.34|15013.34|15095.64|15015.64|15093.34|15013.34|10
1723306230000|2024-08-10 16:10:30|15093.23|15013.23|15089.38|15009.38|15093.23|15013.23|15089.38|15009.38|10
1723306240000|2024-08-10 16:10:40|15089.4|15009.4|15086.88|15006.88|15089.4|15009.4|15086.88|15006.88|10
1723306250000|2024-08-10 16:10:50|15086.9|15006.9|15086.64|15006.64|15086.94|15006.94|15086.06|15006.06|10
1723306260000|2024-08-10 16:11:00|15086.73|15006.73|15088.58|15008.58|15088.71|15008.71|15086.02|15006.02|10
1723306270000|2024-08-10 16:11:10|15088.82|15008.82|15087.33|15007.33|15089.82|15009.82|15087.33|15007.33|10
1723306280000|2024-08-10 16:11:20|15086.26|15006.26|15085.94|15005.94|15086.51|15006.51|15085.82|15005.82|10
1723306290000|2024-08-10 16:11:30|15085.15|15005.15|15086.53|15006.53|15086.53|15006.53|15084.84|15004.84|10
1723306300000|2024-08-10 16:11:40|15086.35|15006.35|15085.15|15005.15|15086.35|15006.35|15085.15|15005.15|10
1723306310000|2024-08-10 16:11:50|15085.44|15005.44|15085.81|15005.81|15085.81|15005.81|15085.44|15005.44|10
1723306320000|2024-08-10 16:12:00|15086.08|15006.08|15087.43|15007.43|15087.88|15007.88|15086.05|15006.05|10
1723306330000|2024-08-10 16:12:10|15087.57|15007.57|15087.8|15007.8|15087.82|15007.82|15087.44|15007.44|8
1723306340000|2024-08-10 16:12:20|15087.82|15007.82|15089.41|15009.41|15089.41|15009.41|15087.81|15007.81|10
1723306350000|2024-08-10 16:12:30|15089.5|15009.5|15091.55|15011.55|15091.55|15011.55|15089.5|15009.5|10
1723306360000|2024-08-10 16:12:40|15091.47|15011.47|15090.22|15010.22|15091.67|15011.67|15089.7|15009.7|9
1723306370000|2024-08-10 16:12:50|15090.31|15010.31|15090.97|15010.97|15090.97|15010.97|15090.22|15010.22|10
1723306380000|2024-08-10 16:13:00|15091|15011|15089.97|15009.97|15091|15011|15089.9|15009.9|9
1723306390000|2024-08-10 16:13:10|15089.99|15009.99|15090.03|15010.03|15090.05|15010.05|15089.63|15009.63|9
1723306400000|2024-08-10 16:13:20|15090.07|15010.07|15088.74|15008.74|15090.14|15010.14|15088.68|15008.68|10
1723306410000|2024-08-10 16:13:30|15088.6|15008.6|15088.57|15008.57|15088.6|15008.6|15088.43|15008.43|8
1723306420000|2024-08-10 16:13:40|15088.58|15008.58|15095.16|15015.16|15095.16|15015.16|15088.58|15008.58|10
1723306430000|2024-08-10 16:13:50|15095.23|15015.23|15098.55|15018.55|15098.55|15018.55|15095.02|15015.02|10
1723306440000|2024-08-10 16:14:00|15098.51|15018.51|15098.5|15018.5|15099.41|15019.41|15098.5|15018.5|10
1723306450000|2024-08-10 16:14:10|15098.55|15018.55|15100.63|15020.63|15100.63|15020.63|15098.53|15018.53|10
1723306460000|2024-08-10 16:14:20|15101.54|15021.54|15104.91|15024.91|15105|15025|15101.54|15021.54|10
1723306470000|2024-08-10 16:14:30|15104.98|15024.98|15106.12|15026.12|15106.14|15026.14|15104.93|15024.93|10
1723306480000|2024-08-10 16:14:40|15106.25|15026.25|15107.96|15027.96|15108.07|15028.07|15106.25|15026.25|10
1723306490000|2024-08-10 16:14:50|15108.04|15028.04|15108.89|15028.89|15108.89|15028.89|15107.66|15027.66|9
1723306500000|2024-08-10 16:15:00|15108.94|15028.94|15107.58|15027.58|15108.94|15028.94|15107.34|15027.34|10
1723306510000|2024-08-10 16:15:10|15107.2|15027.2|15108.28|15028.28|15108.42|15028.42|15107.19|15027.19|10
1723306520000|2024-08-10 16:15:20|15108.19|15028.19|15108.89|15028.89|15109.06|15029.06|15108.19|15028.19|10
1723306530000|2024-08-10 16:15:30|15108.59|15028.59|15107.21|15027.21|15108.59|15028.59|15107.21|15027.21|10
1723306540000|2024-08-10 16:15:40|15106.85|15026.85|15104.47|15024.47|15106.85|15026.85|15104.47|15024.47|10
1723306550000|2024-08-10 16:15:50|15104.14|15024.14|15104.19|15024.19|15104.22|15024.22|15103.59|15023.59|10
1723306560000|2024-08-10 16:16:00|15104.14|15024.14|15104.11|15024.11|15104.14|15024.14|15103.84|15023.84|9
1723306570000|2024-08-10 16:16:10|15104.42|15024.42|15104.49|15024.49|15104.53|15024.53|15104.19|15024.19|10
1723306580000|2024-08-10 16:16:20|15104.33|15024.33|15104.83|15024.83|15104.83|15024.83|15104.32|15024.32|9
1723306590000|2024-08-10 16:16:30|15104.35|15024.35|15104.73|15024.73|15104.92|15024.92|15103.87|15023.87|10
1723306600000|2024-08-10 16:16:40|15104.97|15024.97|15105.94|15025.94|15105.94|15025.94|15104.97|15024.97|10
1723306610000|2024-08-10 16:16:50|15106.32|15026.32|15105.38|15025.38|15106.61|15026.61|15105.38|15025.38|8
1723306620000|2024-08-10 16:17:00|15104.9|15024.9|15102.96|15022.96|15104.9|15024.9|15102.55|15022.55|10
1723306630000|2024-08-10 16:17:10|15102.97|15022.97|15102.55|15022.55|15103.27|15023.27|15102.46|15022.46|9
1723306640000|2024-08-10 16:17:20|15102.27|15022.27|15101.51|15021.51|15102.74|15022.74|15101.51|15021.51|10
1723306650000|2024-08-10 16:17:30|15101.39|15021.39|15098.97|15018.97|15101.64|15021.64|15098.97|15018.97|10
1723306660000|2024-08-10 16:17:40|15098.66|15018.66|15099.08|15019.08|15099.08|15019.08|15098.05|15018.05|10
1723306670000|2024-08-10 16:17:50|15099.46|15019.46|15099.39|15019.39|15099.54|15019.54|15099.25|15019.25|10
1723306680000|2024-08-10 16:18:00|15099.49|15019.49|15100.53|15020.53|15100.77|15020.77|15099.49|15019.49|10
1723306690000|2024-08-10 16:18:10|15100.7|15020.7|15100.86|15020.86|15100.86|15020.86|15098.89|15018.89|10
1723306700000|2024-08-10 16:18:20|15101.06|15021.06|15102.36|15022.36|15102.36|15022.36|15100.95|15020.95|10
1723306710000|2024-08-10 16:18:30|15102.49|15022.49|15101.67|15021.67|15102.58|15022.58|15101.67|15021.67|9
1723306720000|2024-08-10 16:18:40|15101.62|15021.62|15099.48|15019.48|15101.62|15021.62|15098.82|15018.82|10
1723306730000|2024-08-10 16:18:50|15099.31|15019.31|15096.59|15016.59|15099.31|15019.31|15096.59|15016.59|10
1723306740000|2024-08-10 16:19:00|15096.53|15016.53|15095.18|15015.18|15096.68|15016.68|15095.18|15015.18|10
1723306750000|2024-08-10 16:19:10|15094.48|15014.48|15093.41|15013.41|15094.88|15014.88|15093.16|15013.16|10
1723306760000|2024-08-10 16:19:20|15093.39|15013.39|15092.27|15012.27|15093.39|15013.39|15092.27|15012.27|9
1723306770000|2024-08-10 16:19:30|15092.51|15012.51|15093.69|15013.69|15094.01|15014.01|15092.51|15012.51|10
1723306780000|2024-08-10 16:19:40|15093.68|15013.68|15093.98|15013.98|15094.09|15014.09|15093.57|15013.57|9
1723306790000|2024-08-10 16:19:50|15093.99|15013.99|15094.38|15014.38|15094.43|15014.43|15093.73|15013.73|10
1723306800000|2024-08-10 16:20:00|15094.39|15014.39|15094.59|15014.59|15094.59|15014.59|15093.22|15013.22|10
1723306810000|2024-08-10 16:20:10|15094.83|15014.83|15094.58|15014.58|15094.83|15014.83|15094.52|15014.52|8
1723306820000|2024-08-10 16:20:20|15095.03|15015.03|15097.02|15017.02|15097.15|15017.15|15095.01|15015.01|10
1723306830000|2024-08-10 16:20:30|15096.88|15016.88|15096.39|15016.39|15097.14|15017.14|15096.39|15016.39|9
1723306840000|2024-08-10 16:20:40|15096.33|15016.33|15095.95|15015.95|15096.33|15016.33|15095.05|15015.05|10
1723306850000|2024-08-10 16:20:50|15095.88|15015.88|15095.31|15015.31|15095.88|15015.88|15095.29|15015.29|10
1723306860000|2024-08-10 16:21:00|15095.39|15015.39|15096.89|15016.89|15096.91|15016.91|15095.39|15015.39|10
1723306870000|2024-08-10 16:21:10|15096.53|15016.53|15098.03|15018.03|15098.03|15018.03|15096.28|15016.28|10
1723306880000|2024-08-10 16:21:20|15098.07|15018.07|15099.37|15019.37|15099.37|15019.37|15098.07|15018.07|9
1723306890000|2024-08-10 16:21:30|15100.46|15020.46|15104.45|15024.45|15104.45|15024.45|15100.46|15020.46|10
1723306900000|2024-08-10 16:21:40|15104.93|15024.93|15107.27|15027.27|15107.6|15027.6|15104.93|15024.93|10
1723306910000|2024-08-10 16:21:50|15107.44|15027.44|15107.35|15027.35|15107.44|15027.44|15106.47|15026.47|9
1723306920000|2024-08-10 16:22:00|15107.46|15027.46|15108.04|15028.04|15108.16|15028.16|15106.93|15026.93|10
1723306930000|2024-08-10 16:22:10|15107.99|15027.99|15109.75|15029.75|15110.33|15030.33|15107.99|15027.99|10
1723306940000|2024-08-10 16:22:20|15109.77|15029.77|15109.25|15029.25|15109.77|15029.77|15109.16|15029.16|10
1723306950000|2024-08-10 16:22:30|15109.1|15029.1|15110.97|15030.97|15110.97|15030.97|15109.1|15029.1|9
1723306960000|2024-08-10 16:22:40|15111.45|15031.45|15112.58|15032.58|15112.89|15032.89|15111.45|15031.45|10
1723306970000|2024-08-10 16:22:50|15112.85|15032.85|15114.55|15034.55|15114.65|15034.65|15112.75|15032.75|10
1723306980000|2024-08-10 16:23:00|15114.63|15034.63|15115|15035|15115|15035|15114.05|15034.05|10
1723306990000|2024-08-10 16:23:10|15115.11|15035.11|15116.34|15036.34|15116.34|15036.34|15115.11|15035.11|10
1723307000000|2024-08-10 16:23:20|15116.36|15036.36|15115.17|15035.17|15116.38|15036.38|15115.17|15035.17|10
1723307010000|2024-08-10 16:23:30|15115.14|15035.14|15116.62|15036.62|15116.62|15036.62|15115.14|15035.14|10
1723307020000|2024-08-10 16:23:40|15116.72|15036.72|15117.58|15037.58|15117.75|15037.75|15116.72|15036.72|10
1723307030000|2024-08-10 16:23:50|15117.46|15037.46|15119.14|15039.14|15119.14|15039.14|15117.32|15037.32|10
1723307040000|2024-08-10 16:24:00|15119.1|15039.1|15119.37|15039.37|15119.46|15039.46|15118.79|15038.79|10
1723307050000|2024-08-10 16:24:10|15119.4|15039.4|15117.36|15037.36|15119.4|15039.4|15117.36|15037.36|10
1723307060000|2024-08-10 16:24:20|15118.77|15038.77|15119.97|15039.97|15120.17|15040.17|15118.77|15038.77|10
1723307070000|2024-08-10 16:24:30|15119.88|15039.88|15119.91|15039.91|15120.28|15040.28|15119.88|15039.88|10
1723307080000|2024-08-10 16:24:40|15120.15|15040.15|15120.06|15040.06|15120.15|15040.15|15119.49|15039.49|10
1723307090000|2024-08-10 16:24:50|15120.13|15040.13|15120.53|15040.53|15120.91|15040.91|15120.13|15040.13|9
1723307100000|2024-08-10 16:25:00|15120.57|15040.57|15122.02|15042.02|15122.02|15042.02|15120.57|15040.57|10
1723307110000|2024-08-10 16:25:10|15122.31|15042.31|15123.72|15043.72|15123.95|15043.95|15122.31|15042.31|10
1723307120000|2024-08-10 16:25:20|15123.75|15043.75|15125.1|15045.1|15125.15|15045.15|15123.75|15043.75|10
1723307130000|2024-08-10 16:25:30|15125.23|15045.23|15126.07|15046.07|15126.16|15046.16|15125.1|15045.1|10
1723307140000|2024-08-10 16:25:40|15126.05|15046.05|15128.45|15048.45|15128.45|15048.45|15126.05|15046.05|10
1723307150000|2024-08-10 16:25:50|15128.26|15048.26|15129.94|15049.94|15129.94|15049.94|15128.26|15048.26|8
1723307160000|2024-08-10 16:26:00|15134.05|15054.05|15134.42|15054.42|15134.5|15054.5|15133.73|15053.73|10
1723307170000|2024-08-10 16:26:10|15134.47|15054.47|15134.2|15054.2|15134.47|15054.47|15133.88|15053.88|9
1723307180000|2024-08-10 16:26:20|15133.86|15053.86|15132.79|15052.79|15133.86|15053.86|15132.62|15052.62|10
1723307190000|2024-08-10 16:26:30|15132.87|15052.87|15133.44|15053.44|15133.44|15053.44|15132.72|15052.72|9
1723307200000|2024-08-10 16:26:40|15133.63|15053.63|15133.9|15053.9|15134.06|15054.06|15133.63|15053.63|10
1723307210000|2024-08-10 16:26:50|15133.66|15053.66|15133.87|15053.87|15133.87|15053.87|15133.15|15053.15|10
1723307220000|2024-08-10 16:27:00|15133.93|15053.93|15133.72|15053.72|15134.1|15054.1|15133.2|15053.2|10
1723307230000|2024-08-10 16:27:10|15133.67|15053.67|15134.34|15054.34|15134.34|15054.34|15133.67|15053.67|10
1723307240000|2024-08-10 16:27:20|15134.91|15054.91|15134.04|15054.04|15135.33|15055.33|15134.04|15054.04|10
1723307250000|2024-08-10 16:27:30|15133.65|15053.65|15132.95|15052.95|15134.1|15054.1|15132.91|15052.91|10
1723307260000|2024-08-10 16:27:40|15133.05|15053.05|15132.89|15052.89|15133.38|15053.38|15132.87|15052.87|10
1723307270000|2024-08-10 16:27:50|15132.85|15052.85|15133.57|15053.57|15133.57|15053.57|15132.85|15052.85|10
1723307280000|2024-08-10 16:28:00|15133.62|15053.62|15132.36|15052.36|15133.62|15053.62|15132.36|15052.36|9
1723307290000|2024-08-10 16:28:10|15132.26|15052.26|15132.88|15052.88|15133.11|15053.11|15132.26|15052.26|9
1723307300000|2024-08-10 16:28:20|15132.84|15052.84|15132.19|15052.19|15132.84|15052.84|15131.94|15051.94|10
1723307310000|2024-08-10 16:28:30|15132.28|15052.28|15133.04|15053.04|15133.16|15053.16|15132.28|15052.28|10
1723307320000|2024-08-10 16:28:40|15132.64|15052.64|15134.52|15054.52|15134.52|15054.52|15132.64|15052.64|10
1723307330000|2024-08-10 16:28:50|15134.58|15054.58|15134.94|15054.94|15134.94|15054.94|15134.52|15054.52|9
1723307340000|2024-08-10 16:29:00|15134.92|15054.92|15135.29|15055.29|15135.61|15055.61|15134.92|15054.92|9
1723307350000|2024-08-10 16:29:10|15135.26|15055.26|15135.3|15055.3|15135.65|15055.65|15135.19|15055.19|10
1723307360000|2024-08-10 16:29:20|15135.23|15055.23|15136.26|15056.26|15136.81|15056.81|15135.23|15055.23|10
1723307370000|2024-08-10 16:29:30|15136.22|15056.22|15137.34|15057.34|15137.36|15057.36|15136.22|15056.22|9
1723307380000|2024-08-10 16:29:40|15137.4|15057.4|15138.49|15058.49|15138.49|15058.49|15137.4|15057.4|9
1723307390000|2024-08-10 16:29:50|15138.5|15058.5|15139.63|15059.63|15139.63|15059.63|15138.24|15058.24|9
1723307400000|2024-08-10 16:30:00|15139.59|15059.59|15140.05|15060.05|15140.05|15060.05|15139.14|15059.14|10
1723307410000|2024-08-10 16:30:10|15140.19|15060.19|15139.22|15059.22|15140.34|15060.34|15139.22|15059.22|10
1723307420000|2024-08-10 16:30:20|15139.12|15059.12|15137.94|15057.94|15139.12|15059.12|15137.94|15057.94|10
1723307430000|2024-08-10 16:30:30|15137.67|15057.67|15140.69|15060.69|15140.69|15060.69|15137.67|15057.67|10
1723307440000|2024-08-10 16:30:40|15140.95|15060.95|15143.92|15063.92|15143.92|15063.92|15140.81|15060.81|10
1723307450000|2024-08-10 16:30:50|15144.54|15064.54|15144.14|15064.14|15144.81|15064.81|15144.1|15064.1|9
1723307460000|2024-08-10 16:31:00|15144.27|15064.27|15144.75|15064.75|15144.8|15064.8|15144.27|15064.27|10
1723307470000|2024-08-10 16:31:10|15145.12|15065.12|15144.56|15064.56|15145.52|15065.52|15144.56|15064.56|10
1723307480000|2024-08-10 16:31:20|15144.69|15064.69|15144.33|15064.33|15144.69|15064.69|15144.29|15064.29|10
1723307490000|2024-08-10 16:31:30|15144.23|15064.23|15141.72|15061.72|15144.23|15064.23|15141.63|15061.63|10
1723307500000|2024-08-10 16:31:40|15141.88|15061.88|15142.08|15062.08|15142.22|15062.22|15141.61|15061.61|10
1723307510000|2024-08-10 16:31:50|15142.23|15062.23|15143.02|15063.02|15143.02|15063.02|15142.23|15062.23|10
1723307520000|2024-08-10 16:32:00|15143.06|15063.06|15142.67|15062.67|15143.06|15063.06|15142.55|15062.55|9
1723307530000|2024-08-10 16:32:10|15142.81|15062.81|15144.33|15064.33|15144.33|15064.33|15142.81|15062.81|10
1723307540000|2024-08-10 16:32:20|15144.44|15064.44|15145.01|15065.01|15145.01|15065.01|15144.23|15064.23|10
1723307550000|2024-08-10 16:32:30|15145.17|15065.17|15144.81|15064.81|15145.17|15065.17|15144.66|15064.66|10
1723307560000|2024-08-10 16:32:40|15144.9|15064.9|15145.93|15065.93|15145.96|15065.96|15144.87|15064.87|10
1723307570000|2024-08-10 16:32:50|15145.97|15065.97|15146.27|15066.27|15146.44|15066.44|15145.97|15065.97|9
1723307580000|2024-08-10 16:33:00|15146.29|15066.29|15145.43|15065.43|15146.3|15066.3|15145.35|15065.35|10
1723307590000|2024-08-10 16:33:10|15145.41|15065.41|15145.48|15065.48|15146.2|15066.2|15145.39|15065.39|10
1723307600000|2024-08-10 16:33:20|15145.7|15065.7|15144.87|15064.87|15145.88|15065.88|15144.87|15064.87|10
1723307610000|2024-08-10 16:33:30|15144.77|15064.77|15143.34|15063.34|15145.27|15065.27|15143.34|15063.34|9
1723307620000|2024-08-10 16:33:40|15143.56|15063.56|15144.29|15064.29|15144.47|15064.47|15143.56|15063.56|9
1723307630000|2024-08-10 16:33:50|15144.48|15064.48|15140.96|15060.96|15144.66|15064.66|15140.96|15060.96|10
1723307640000|2024-08-10 16:34:00|15140.86|15060.86|15136.42|15056.42|15140.86|15060.86|15136.42|15056.42|10
1723307650000|2024-08-10 16:34:10|15136.39|15056.39|15135.22|15055.22|15136.59|15056.59|15135.22|15055.22|10
1723307660000|2024-08-10 16:34:20|15135.55|15055.55|15135.19|15055.19|15136.13|15056.13|15135.19|15055.19|10
1723307670000|2024-08-10 16:34:30|15135.34|15055.34|15136.73|15056.73|15136.73|15056.73|15135.14|15055.14|9
1723307680000|2024-08-10 16:34:40|15136.74|15056.74|15137.99|15057.99|15137.99|15057.99|15136.74|15056.74|8
1723307690000|2024-08-10 16:34:50|15137.93|15057.93|15139.91|15059.91|15139.91|15059.91|15137.93|15057.93|9
1723307700000|2024-08-10 16:35:00|15140.41|15060.41|15141.31|15061.31|15142.12|15062.12|15140.41|15060.41|9
1723307710000|2024-08-10 16:35:10|15141.23|15061.23|15142.25|15062.25|15142.25|15062.25|15140.96|15060.96|10
1723307720000|2024-08-10 16:35:20|15142.39|15062.39|15142.04|15062.04|15142.39|15062.39|15141.28|15061.28|10
1723307730000|2024-08-10 16:35:30|15142.13|15062.13|15142.16|15062.16|15142.29|15062.29|15141.95|15061.95|9
1723307740000|2024-08-10 16:35:40|15142.19|15062.19|15142.91|15062.91|15142.91|15062.91|15142.09|15062.09|10
1723307750000|2024-08-10 16:35:50|15142.88|15062.88|15143.8|15063.8|15143.99|15063.99|15142.88|15062.88|10
1723307760000|2024-08-10 16:36:00|15144.24|15064.24|15144.14|15064.14|15144.73|15064.73|15144.14|15064.14|8
1723307770000|2024-08-10 16:36:10|15143.88|15063.88|15144.06|15064.06|15144.06|15064.06|15143.64|15063.64|10
1723307780000|2024-08-10 16:36:20|15143.83|15063.83|15144|15064|15144.1|15064.1|15143.47|15063.47|10
1723307790000|2024-08-10 16:36:30|15144.02|15064.02|15144.57|15064.57|15144.57|15064.57|15144.02|15064.02|9
1723307800000|2024-08-10 16:36:40|15144.98|15064.98|15145.46|15065.46|15145.46|15065.46|15144.64|15064.64|10
1723307810000|2024-08-10 16:36:50|15145.53|15065.53|15145.11|15065.11|15145.73|15065.73|15145.11|15065.11|10
1723307820000|2024-08-10 16:37:00|15145.28|15065.28|15144.29|15064.29|15145.55|15065.55|15144.29|15064.29|10
1723307830000|2024-08-10 16:37:10|15144.31|15064.31|15144.66|15064.66|15144.8|15064.8|15144.18|15064.18|9
1723307840000|2024-08-10 16:37:20|15144.47|15064.47|15143.35|15063.35|15144.47|15064.47|15143.35|15063.35|9
1723307850000|2024-08-10 16:37:30|15143.53|15063.53|15143.62|15063.62|15143.62|15063.62|15143.35|15063.35|9
1723307860000|2024-08-10 16:37:40|15143.64|15063.64|15143.28|15063.28|15143.71|15063.71|15143.16|15063.16|10
1723307870000|2024-08-10 16:37:50|15143.25|15063.25|15143.64|15063.64|15143.64|15063.64|15143.04|15063.04|9
1723307880000|2024-08-10 16:38:00|15143.99|15063.99|15143.24|15063.24|15144.12|15064.12|15143.12|15063.12|10
1723307890000|2024-08-10 16:38:10|15143.06|15063.06|15141.46|15061.46|15143.06|15063.06|15141.46|15061.46|10
1723307900000|2024-08-10 16:38:20|15141.4|15061.4|15140.74|15060.74|15141.49|15061.49|15140.74|15060.74|10
1723307910000|2024-08-10 16:38:30|15140.8|15060.8|15141.06|15061.06|15141.17|15061.17|15140.8|15060.8|9
1723307920000|2024-08-10 16:38:40|15141.18|15061.18|15141.07|15061.07|15141.24|15061.24|15140.61|15060.61|9
1723307930000|2024-08-10 16:38:50|15141.22|15061.22|15140.71|15060.71|15141.35|15061.35|15140.71|15060.71|10
1723307940000|2024-08-10 16:39:00|15140.57|15060.57|15137.92|15057.92|15140.57|15060.57|15137.92|15057.92|10
1723307950000|2024-08-10 16:39:10|15137.81|15057.81|15137.7|15057.7|15137.82|15057.82|15137.63|15057.63|10
1723307960000|2024-08-10 16:39:20|15137.56|15057.56|15136.65|15056.65|15137.56|15057.56|15136.65|15056.65|10
1723307970000|2024-08-10 16:39:30|15136.69|15056.69|15137.09|15057.09|15137.1|15057.1|15136.69|15056.69|10
1723307980000|2024-08-10 16:39:40|15137.24|15057.24|15136.93|15056.93|15137.46|15057.46|15136.91|15056.91|9
1723307990000|2024-08-10 16:39:50|15136.74|15056.74|15136.34|15056.34|15136.74|15056.74|15136.11|15056.11|9
1723308000000|2024-08-10 16:40:00|15136.36|15056.36|15136.46|15056.46|15136.52|15056.52|15136.09|15056.09|9
1723308010000|2024-08-10 16:40:10|15137.08|15057.08|15135.62|15055.62|15138.22|15058.22|15135.62|15055.62|10
1723308020000|2024-08-10 16:40:20|15135.17|15055.17|15135.01|15055.01|15135.17|15055.17|15134.76|15054.76|9
1723308030000|2024-08-10 16:40:30|15135|15055|15135.36|15055.36|15135.38|15055.38|15135|15055|9
1723308040000|2024-08-10 16:40:40|15135.23|15055.23|15134.34|15054.34|15135.23|15055.23|15134.34|15054.34|8
1723308050000|2024-08-10 16:40:50|15134.44|15054.44|15134.69|15054.69|15134.72|15054.72|15134.41|15054.41|9
1723308060000|2024-08-10 16:41:00|15135.1|15055.1|15136.11|15056.11|15136.11|15056.11|15135.1|15055.1|10
1723308070000|2024-08-10 16:41:10|15136.06|15056.06|15136.15|15056.15|15136.73|15056.73|15136.06|15056.06|10
1723308080000|2024-08-10 16:41:20|15136.21|15056.21|15135.74|15055.74|15136.33|15056.33|15135.11|15055.11|10
1723308090000|2024-08-10 16:41:30|15135.79|15055.79|15137.05|15057.05|15137.06|15057.06|15135.61|15055.61|10
1723308100000|2024-08-10 16:41:40|15137.46|15057.46|15140.22|15060.22|15140.22|15060.22|15137.46|15057.46|10
1723308110000|2024-08-10 16:41:50|15140.51|15060.51|15140.28|15060.28|15140.8|15060.8|15140.25|15060.25|9
1723308120000|2024-08-10 16:42:00|15140.48|15060.48|15140.3|15060.3|15140.48|15060.48|15140.05|15060.05|9
1723308130000|2024-08-10 16:42:10|15140.34|15060.34|15140.59|15060.59|15140.59|15060.59|15140.33|15060.33|10
1723308140000|2024-08-10 16:42:20|15140.72|15060.72|15141.43|15061.43|15141.43|15061.43|15140.72|15060.72|10
1723308150000|2024-08-10 16:42:30|15141.48|15061.48|15143.47|15063.47|15143.47|15063.47|15141.48|15061.48|10
1723308160000|2024-08-10 16:42:40|15143.54|15063.54|15144.58|15064.58|15144.88|15064.88|15143.54|15063.54|10
1723308170000|2024-08-10 16:42:50|15145.25|15065.25|15145.88|15065.88|15146.1|15066.1|15145.13|15065.13|10
1723308180000|2024-08-10 16:43:00|15146|15066|15146.21|15066.21|15146.23|15066.23|15146|15066|10
1723308190000|2024-08-10 16:43:10|15146.18|15066.18|15146.25|15066.25|15146.25|15066.25|15146|15066|9
1723308200000|2024-08-10 16:43:20|15146.32|15066.32|15146.03|15066.03|15146.96|15066.96|15146.03|15066.03|10
1723308210000|2024-08-10 16:43:30|15145.93|15065.93|15145.71|15065.71|15145.97|15065.97|15145.53|15065.53|9
1723308220000|2024-08-10 16:43:40|15145.73|15065.73|15145.74|15065.74|15145.79|15065.79|15145.67|15065.67|9
1723308230000|2024-08-10 16:43:50|15146.02|15066.02|15144.71|15064.71|15146.09|15066.09|15144.69|15064.69|10
1723308240000|2024-08-10 16:44:00|15144.67|15064.67|15144.22|15064.22|15144.88|15064.88|15144.22|15064.22|10
1723308250000|2024-08-10 16:44:10|15144.26|15064.26|15144.45|15064.45|15144.45|15064.45|15144.06|15064.06|10
1723308260000|2024-08-10 16:44:20|15143.64|15063.64|15144.5|15064.5|15144.68|15064.68|15143.64|15063.64|10
1723308270000|2024-08-10 16:44:30|15144.51|15064.51|15145.25|15065.25|15145.25|15065.25|15144.51|15064.51|9
1723308280000|2024-08-10 16:44:40|15145.27|15065.27|15143.95|15063.95|15145.3|15065.3|15143.95|15063.95|10
1723308290000|2024-08-10 16:44:50|15143.89|15063.89|15143.39|15063.39|15143.89|15063.89|15143.37|15063.37|10
1723308300000|2024-08-10 16:45:00|15143.42|15063.42|15142.07|15062.07|15143.42|15063.42|15141.78|15061.78|10
1723308310000|2024-08-10 16:45:10|15142.18|15062.18|15141.37|15061.37|15142.18|15062.18|15141.37|15061.37|10
1723308320000|2024-08-10 16:45:20|15141.28|15061.28|15140.07|15060.07|15141.28|15061.28|15140.07|15060.07|10
1723308330000|2024-08-10 16:45:30|15139.86|15059.86|15141|15061|15141|15061|15139.86|15059.86|9
1723308340000|2024-08-10 16:45:40|15141.04|15061.04|15139.63|15059.63|15141.04|15061.04|15139.63|15059.63|9
1723308350000|2024-08-10 16:45:50|15139.56|15059.56|15139.03|15059.03|15139.56|15059.56|15139.03|15059.03|10
1723308360000|2024-08-10 16:46:00|15139.15|15059.15|15138.94|15058.94|15139.56|15059.56|15138.94|15058.94|10
1723308370000|2024-08-10 16:46:10|15138.64|15058.64|15138.52|15058.52|15138.64|15058.64|15138.09|15058.09|10
1723308380000|2024-08-10 16:46:20|15138.24|15058.24|15136.94|15056.94|15138.24|15058.24|15136.94|15056.94|10
1723308390000|2024-08-10 16:46:30|15136.96|15056.96|15136.96|15056.96|15137.2|15057.2|15136.89|15056.89|10
1723308400000|2024-08-10 16:46:40|15137|15057|15138.51|15058.51|15138.63|15058.63|15136.37|15056.37|10
1723308410000|2024-08-10 16:46:50|15138.85|15058.85|15142.56|15062.56|15142.6|15062.6|15138.85|15058.85|10
1723308420000|2024-08-10 16:47:00|15142.59|15062.59|15142.71|15062.71|15142.85|15062.85|15142.28|15062.28|10
1723308430000|2024-08-10 16:47:10|15142.68|15062.68|15142.76|15062.76|15142.77|15062.77|15142.29|15062.29|10
1723308440000|2024-08-10 16:47:20|15143.15|15063.15|15142.56|15062.56|15143.69|15063.69|15142.56|15062.56|10
1723308450000|2024-08-10 16:47:30|15142.3|15062.3|15138.96|15058.96|15142.3|15062.3|15138.96|15058.96|10
1723308460000|2024-08-10 16:47:40|15139|15059|15140.19|15060.19|15140.35|15060.35|15139|15059|9
1723308470000|2024-08-10 16:47:50|15140.2|15060.2|15141.06|15061.06|15141.06|15061.06|15140.16|15060.16|9
1723308480000|2024-08-10 16:48:00|15141.29|15061.29|15141.23|15061.23|15141.47|15061.47|15141.02|15061.02|8
1723308490000|2024-08-10 16:48:10|15141.15|15061.15|15140.94|15060.94|15141.15|15061.15|15140.4|15060.4|10
1723308500000|2024-08-10 16:48:20|15140.79|15060.79|15140.02|15060.02|15140.79|15060.79|15139.83|15059.83|9
1723308510000|2024-08-10 16:48:30|15139.77|15059.77|15138.89|15058.89|15139.77|15059.77|15138.89|15058.89|10
1723308520000|2024-08-10 16:48:40|15138.9|15058.9|15139.13|15059.13|15139.13|15059.13|15138.54|15058.54|10
1723308530000|2024-08-10 16:48:50|15139.23|15059.23|15141.09|15061.09|15141.09|15061.09|15139.23|15059.23|9
1723308540000|2024-08-10 16:49:00|15141.15|15061.15|15141.35|15061.35|15141.35|15061.35|15141.15|15061.15|10
1723308550000|2024-08-10 16:49:10|15141.34|15061.34|15141.26|15061.26|15141.48|15061.48|15140.81|15060.81|10
1723308560000|2024-08-10 16:49:20|15141.45|15061.45|15143.32|15063.32|15143.39|15063.39|15141.45|15061.45|10
1723308570000|2024-08-10 16:49:30|15144.03|15064.03|15145.19|15065.19|15145.37|15065.37|15144.03|15064.03|10
1723308580000|2024-08-10 16:49:40|15145.14|15065.14|15146.04|15066.04|15146.04|15066.04|15145.08|15065.08|9
1723308590000|2024-08-10 16:49:50|15146.07|15066.07|15145.03|15065.03|15146.07|15066.07|15145.03|15065.03|10
1723308600000|2024-08-10 16:50:00|15144.5|15064.5|15140.98|15060.98|15144.5|15064.5|15140.98|15060.98|10
1723308610000|2024-08-10 16:50:10|15140.83|15060.83|15140.67|15060.67|15140.91|15060.91|15140.64|15060.64|9
1723308620000|2024-08-10 16:50:20|15140.48|15060.48|15138.69|15058.69|15140.48|15060.48|15138.69|15058.69|10
1723308630000|2024-08-10 16:50:30|15138.44|15058.44|15138.27|15058.27|15138.44|15058.44|15138.16|15058.16|10
1723308640000|2024-08-10 16:50:40|15138.23|15058.23|15136.3|15056.3|15138.26|15058.26|15136.3|15056.3|10
1723308650000|2024-08-10 16:50:50|15136|15056|15136.53|15056.53|15136.62|15056.62|15135.68|15055.68|10
1723308660000|2024-08-10 16:51:00|15136.16|15056.16|15132.89|15052.89|15136.16|15056.16|15132.89|15052.89|10
1723308670000|2024-08-10 16:51:10|15132.9|15052.9|15131.83|15051.83|15133.11|15053.11|15131.83|15051.83|10
1723308680000|2024-08-10 16:51:20|15131.75|15051.75|15132.39|15052.39|15132.41|15052.41|15131.61|15051.61|10
1723308690000|2024-08-10 16:51:30|15132.37|15052.37|15131.34|15051.34|15132.37|15052.37|15131.32|15051.32|10
1723308700000|2024-08-10 16:51:40|15131.07|15051.07|15130.97|15050.97|15131.19|15051.19|15130.94|15050.94|6
1723308710000|2024-08-10 16:51:50|15130.99|15050.99|15130.39|15050.39|15130.99|15050.99|15130.24|15050.24|10
1723308720000|2024-08-10 16:52:00|15131.02|15051.02|15131.66|15051.66|15131.66|15051.66|15131.02|15051.02|10
1723308730000|2024-08-10 16:52:10|15131.74|15051.74|15131.64|15051.64|15131.93|15051.93|15131.36|15051.36|10
1723308740000|2024-08-10 16:52:20|15131.68|15051.68|15128.12|15048.12|15131.68|15051.68|15128.12|15048.12|10
1723308750000|2024-08-10 16:52:30|15127.8|15047.8|15127.7|15047.7|15127.87|15047.87|15127.41|15047.41|9
1723308760000|2024-08-10 16:52:40|15127.64|15047.64|15127.47|15047.47|15128.25|15048.25|15127.43|15047.43|9
1723308770000|2024-08-10 16:52:50|15126.53|15046.53|15125.06|15045.06|15126.53|15046.53|15125.06|15045.06|9
1723308780000|2024-08-10 16:53:00|15125.64|15045.64|15124.58|15044.58|15125.87|15045.87|15124.58|15044.58|10
1723308790000|2024-08-10 16:53:10|15124.55|15044.55|15124.68|15044.68|15124.75|15044.75|15124.52|15044.52|10
1723308800000|2024-08-10 16:53:20|15124.67|15044.67|15127.29|15047.29|15127.29|15047.29|15124.67|15044.67|10
1723308810000|2024-08-10 16:53:30|15127.49|15047.49|15129.64|15049.64|15129.78|15049.78|15127.49|15047.49|10
1723308820000|2024-08-10 16:53:40|15129.62|15049.62|15131.06|15051.06|15131.06|15051.06|15129.62|15049.62|10
1723308830000|2024-08-10 16:53:50|15130.77|15050.77|15131.25|15051.25|15131.57|15051.57|15130.77|15050.77|10
1723308840000|2024-08-10 16:54:00|15131.5|15051.5|15131.47|15051.47|15131.7|15051.7|15131.35|15051.35|9
1723308850000|2024-08-10 16:54:10|15131.27|15051.27|15131.22|15051.22|15131.34|15051.34|15130.95|15050.95|10
1723308860000|2024-08-10 16:54:20|15131.29|15051.29|15132.95|15052.95|15132.95|15052.95|15131.27|15051.27|10
1723308870000|2024-08-10 16:54:30|15132.97|15052.97|15133.38|15053.38|15133.38|15053.38|15132.97|15052.97|10
1723308880000|2024-08-10 16:54:40|15133.4|15053.4|15134.12|15054.12|15134.12|15054.12|15133.33|15053.33|9
1723308890000|2024-08-10 16:54:50|15134.06|15054.06|15133.7|15053.7|15134.48|15054.48|15133.68|15053.68|10
1723308900000|2024-08-10 16:55:00|15133.66|15053.66|15133.48|15053.48|15133.69|15053.69|15133.25|15053.25|9
1723308910000|2024-08-10 16:55:10|15133.55|15053.55|15133.7|15053.7|15133.76|15053.76|15133.53|15053.53|10
1723308920000|2024-08-10 16:55:20|15133.71|15053.71|15133.91|15053.91|15134.04|15054.04|15133.71|15053.71|9
1723308930000|2024-08-10 16:55:30|15134.16|15054.16|15135.62|15055.62|15135.9|15055.9|15133.81|15053.81|8
1723308940000|2024-08-10 16:55:40|15136.39|15056.39|15137.06|15057.06|15137.52|15057.52|15136.39|15056.39|10
1723308950000|2024-08-10 16:55:50|15137.12|15057.12|15135.26|15055.26|15137.12|15057.12|15135.26|15055.26|9
1723308960000|2024-08-10 16:56:00|15135.47|15055.47|15136.32|15056.32|15136.32|15056.32|15135.23|15055.23|10
1723308970000|2024-08-10 16:56:10|15136.5|15056.5|15136.73|15056.73|15138.09|15058.09|15136.5|15056.5|10
1723308980000|2024-08-10 16:56:20|15136.78|15056.78|15139.12|15059.12|15139.12|15059.12|15136.67|15056.67|10
1723308990000|2024-08-10 16:56:30|15139.15|15059.15|15139.36|15059.36|15139.36|15059.36|15138.92|15058.92|10
1723309000000|2024-08-10 16:56:40|15139.47|15059.47|15140.25|15060.25|15140.25|15060.25|15139.44|15059.44|10
1723309010000|2024-08-10 16:56:50|15140.52|15060.52|15142.78|15062.78|15142.78|15062.78|15140.52|15060.52|10
1723309020000|2024-08-10 16:57:00|15143.1|15063.1|15144.21|15064.21|15144.21|15064.21|15143.01|15063.01|9
1723309030000|2024-08-10 16:57:10|15144.2|15064.2|15142.88|15062.88|15144.23|15064.23|15142.88|15062.88|10
1723309040000|2024-08-10 16:57:20|15142.77|15062.77|15141.7|15061.7|15142.77|15062.77|15141.52|15061.52|10
1723309050000|2024-08-10 16:57:30|15141.69|15061.69|15140.49|15060.49|15142.19|15062.19|15140.49|15060.49|10
1723309060000|2024-08-10 16:57:40|15140.78|15060.78|15141|15061|15141.49|15061.49|15140.78|15060.78|10
1723309070000|2024-08-10 16:57:50|15141.02|15061.02|15141.08|15061.08|15141.23|15061.23|15140.98|15060.98|10
1723309080000|2024-08-10 16:58:00|15140.69|15060.69|15139.26|15059.26|15140.69|15060.69|15139.26|15059.26|8
1723309090000|2024-08-10 16:58:10|15139.25|15059.25|15137.49|15057.49|15139.49|15059.49|15137.49|15057.49|10
1723309100000|2024-08-10 16:58:20|15137.46|15057.46|15136.96|15056.96|15137.46|15057.46|15136.96|15056.96|9
1723309110000|2024-08-10 16:58:30|15136.89|15056.89|15136.85|15056.85|15136.97|15056.97|15136.78|15056.78|8
1723309120000|2024-08-10 16:58:40|15136.84|15056.84|15137.54|15057.54|15137.54|15057.54|15136.78|15056.78|9
1723309130000|2024-08-10 16:58:50|15137.67|15057.67|15136.44|15056.44|15137.67|15057.67|15136.14|15056.14|10
1723309140000|2024-08-10 16:59:00|15136.34|15056.34|15135.94|15055.94|15136.41|15056.41|15135.89|15055.89|10
1723309150000|2024-08-10 16:59:10|15136.05|15056.05|15141.17|15061.17|15141.17|15061.17|15136.05|15056.05|9
1723309160000|2024-08-10 16:59:20|15141.29|15061.29|15141.92|15061.92|15141.92|15061.92|15141.29|15061.29|9
1723309170000|2024-08-10 16:59:30|15141.87|15061.87|15141.91|15061.91|15141.99|15061.99|15141.85|15061.85|9
1723309180000|2024-08-10 16:59:40|15141.8|15061.8|15143|15063|15143.07|15063.07|15141.8|15061.8|9
1723309190000|2024-08-10 16:59:50|15143.19|15063.19|15143.05|15063.05|15143.29|15063.29|15143.05|15063.05|9
1723309200000|2024-08-10 17:00:00|15143.25|15063.25|15141.76|15061.76|15143.56|15063.56|15141.76|15061.76|10
1723309210000|2024-08-10 17:00:10|15141.61|15061.61|15143.44|15063.44|15143.75|15063.75|15141.43|15061.43|10
1723309220000|2024-08-10 17:00:20|15143.43|15063.43|15144.38|15064.38|15144.38|15064.38|15143.43|15063.43|10
1723309230000|2024-08-10 17:00:30|15144.43|15064.43|15144.24|15064.24|15145.45|15065.45|15144.19|15064.19|9
1723309240000|2024-08-10 17:00:40|15143.85|15063.85|15144.54|15064.54|15144.68|15064.68|15143.64|15063.64|10
1723309250000|2024-08-10 17:00:50|15144.56|15064.56|15144.32|15064.32|15144.64|15064.64|15144.31|15064.31|9
1723309260000|2024-08-10 17:01:00|15144.3|15064.3|15144.12|15064.12|15144.3|15064.3|15143.95|15063.95|9
1723309270000|2024-08-10 17:01:10|15144.03|15064.03|15143.83|15063.83|15144.09|15064.09|15143.75|15063.75|10
1723309280000|2024-08-10 17:01:20|15144.01|15064.01|15144.57|15064.57|15144.57|15064.57|15144.01|15064.01|10
1723309290000|2024-08-10 17:01:30|15144.64|15064.64|15144.82|15064.82|15144.86|15064.86|15144.57|15064.57|9
1723309300000|2024-08-10 17:01:40|15145|15065|15145.71|15065.71|15145.71|15065.71|15145|15065|8
1723309310000|2024-08-10 17:01:50|15145.76|15065.76|15144.63|15064.63|15145.76|15065.76|15144.63|15064.63|10
1723309320000|2024-08-10 17:02:00|15144.7|15064.7|15146.31|15066.31|15146.31|15066.31|15144.7|15064.7|9
1723309330000|2024-08-10 17:02:10|15146.51|15066.51|15143.98|15063.98|15146.51|15066.51|15143.98|15063.98|9
1723309340000|2024-08-10 17:02:20|15144.15|15064.15|15142.52|15062.52|15144.15|15064.15|15142.52|15062.52|10
1723309350000|2024-08-10 17:02:30|15142.49|15062.49|15141.32|15061.32|15142.49|15062.49|15141.32|15061.32|10
1723309360000|2024-08-10 17:02:40|15141.19|15061.19|15140.66|15060.66|15141.19|15061.19|15140.66|15060.66|8
1723309370000|2024-08-10 17:02:50|15140.55|15060.55|15140.35|15060.35|15140.91|15060.91|15140.35|15060.35|9
1723309380000|2024-08-10 17:03:00|15140.3|15060.3|15137.78|15057.78|15140.3|15060.3|15137.78|15057.78|10
1723309390000|2024-08-10 17:03:10|15137.84|15057.84|15136.98|15056.98|15137.84|15057.84|15136.93|15056.93|9
1723309400000|2024-08-10 17:03:20|15136.79|15056.79|15136.71|15056.71|15136.91|15056.91|15136.57|15056.57|9
1723309410000|2024-08-10 17:03:30|15136.75|15056.75|15136.33|15056.33|15136.8|15056.8|15136.33|15056.33|10
1723309420000|2024-08-10 17:03:40|15136.3|15056.3|15135.28|15055.28|15136.7|15056.7|15135.28|15055.28|9
1723309430000|2024-08-10 17:03:50|15135.29|15055.29|15136.6|15056.6|15136.89|15056.89|15135.29|15055.29|10
1723309440000|2024-08-10 17:04:00|15136.56|15056.56|15138.06|15058.06|15138.06|15058.06|15136.56|15056.56|8
1723309450000|2024-08-10 17:04:10|15137.99|15057.99|15138.42|15058.42|15138.5|15058.5|15137.61|15057.61|9
1723309460000|2024-08-10 17:04:20|15138.49|15058.49|15138.56|15058.56|15138.56|15058.56|15138.49|15058.49|7
1723309470000|2024-08-10 17:04:30|15138.35|15058.35|15138.32|15058.32|15138.35|15058.35|15138.12|15058.12|7
1723309480000|2024-08-10 17:04:40|15138.34|15058.34|15138.37|15058.37|15138.6|15058.6|15138.34|15058.34|8
1723309490000|2024-08-10 17:04:50|15138.2|15058.2|15137.05|15057.05|15138.2|15058.2|15137.05|15057.05|9
1723309500000|2024-08-10 17:05:00|15136.93|15056.93|15136.62|15056.62|15137.05|15057.05|15136.56|15056.56|10
1723309510000|2024-08-10 17:05:10|15136.58|15056.58|15135.28|15055.28|15136.58|15056.58|15135.18|15055.18|10
1723309520000|2024-08-10 17:05:20|15135.27|15055.27|15133.6|15053.6|15135.27|15055.27|15133.6|15053.6|10
1723309530000|2024-08-10 17:05:30|15133.4|15053.4|15122.92|15042.92|15133.4|15053.4|15122.92|15042.92|10
1723309540000|2024-08-10 17:05:40|15122.81|15042.81|15120.37|15040.37|15122.86|15042.86|15120.37|15040.37|7
1723309550000|2024-08-10 17:05:50|15119.76|15039.76|15117.16|15037.16|15119.84|15039.84|15117.16|15037.16|10
1723309560000|2024-08-10 17:06:00|15116.8|15036.8|15118.42|15038.42|15118.42|15038.42|15116.6|15036.6|10
1723309570000|2024-08-10 17:06:10|15116.92|15036.92|15119.55|15039.55|15119.66|15039.66|15116.92|15036.92|10
1723309580000|2024-08-10 17:06:20|15119.27|15039.27|15120.13|15040.13|15120.28|15040.28|15119.22|15039.22|10
1723309590000|2024-08-10 17:06:30|15120.38|15040.38|15122.56|15042.56|15122.56|15042.56|15120.38|15040.38|9
1723309600000|2024-08-10 17:06:40|15122.69|15042.69|15125.61|15045.61|15125.62|15045.62|15122.69|15042.69|10
1723309610000|2024-08-10 17:06:50|15125.64|15045.64|15124.33|15044.33|15125.86|15045.86|15124.33|15044.33|9
1723309620000|2024-08-10 17:07:00|15124.28|15044.28|15125.89|15045.89|15125.89|15045.89|15124.18|15044.18|10
1723309630000|2024-08-10 17:07:10|15125.95|15045.95|15126.28|15046.28|15126.28|15046.28|15125.7|15045.7|10
1723309640000|2024-08-10 17:07:20|15126.7|15046.7|15127.36|15047.36|15127.36|15047.36|15126.7|15046.7|10
1723309650000|2024-08-10 17:07:30|15127.43|15047.43|15127.64|15047.64|15127.91|15047.91|15127.43|15047.43|9
1723309660000|2024-08-10 17:07:40|15127.73|15047.73|15129.65|15049.65|15129.67|15049.67|15127.73|15047.73|10
1723309670000|2024-08-10 17:07:50|15129.78|15049.78|15129.58|15049.58|15129.81|15049.81|15129.58|15049.58|10
1723309680000|2024-08-10 17:08:00|15129.73|15049.73|15128.12|15048.12|15129.86|15049.86|15128.12|15048.12|10
1723309690000|2024-08-10 17:08:10|15128.06|15048.06|15127.57|15047.57|15128.06|15048.06|15127.57|15047.57|9
1723309700000|2024-08-10 17:08:20|15127.46|15047.46|15127.33|15047.33|15127.46|15047.46|15126.96|15046.96|9
1723309710000|2024-08-10 17:08:30|15127.29|15047.29|15127.75|15047.75|15127.75|15047.75|15127.02|15047.02|10
1723309720000|2024-08-10 17:08:40|15127.78|15047.78|15127.82|15047.82|15127.82|15047.82|15127.69|15047.69|8
1723309730000|2024-08-10 17:08:50|15127.83|15047.83|15127.55|15047.55|15128|15048|15127.55|15047.55|9
1723309740000|2024-08-10 17:09:00|15127.91|15047.91|15129.02|15049.02|15129.06|15049.06|15127.91|15047.91|10
1723309750000|2024-08-10 17:09:10|15129.03|15049.03|15129.23|15049.23|15129.61|15049.61|15129.02|15049.02|10
1723309760000|2024-08-10 17:09:20|15128.79|15048.79|15129.31|15049.31|15129.53|15049.53|15128.69|15048.69|9
1723309770000|2024-08-10 17:09:30|15129.14|15049.14|15128.76|15048.76|15129.14|15049.14|15128.68|15048.68|10
1723309780000|2024-08-10 17:09:40|15128.81|15048.81|15130.51|15050.51|15130.51|15050.51|15128.8|15048.8|10
1723309790000|2024-08-10 17:09:50|15130.85|15050.85|15132.31|15052.31|15132.31|15052.31|15130.85|15050.85|9
1723309800000|2024-08-10 17:10:00|15132.39|15052.39|15133.43|15053.43|15133.43|15053.43|15132.39|15052.39|10
1723309810000|2024-08-10 17:10:10|15133.81|15053.81|15135.19|15055.19|15135.19|15055.19|15133.54|15053.54|9
1723309820000|2024-08-10 17:10:20|15135.38|15055.38|15138.37|15058.37|15138.37|15058.37|15135.38|15055.38|10
1723309830000|2024-08-10 17:10:30|15138.25|15058.25|15141.96|15061.96|15141.96|15061.96|15138.21|15058.21|10
1723309840000|2024-08-10 17:10:40|15141.81|15061.81|15142.01|15062.01|15142.1|15062.1|15141.43|15061.43|10
1723309850000|2024-08-10 17:10:50|15142.05|15062.05|15142.84|15062.84|15142.89|15062.89|15142.04|15062.04|10
1723309860000|2024-08-10 17:11:00|15143.22|15063.22|15146.27|15066.27|15146.27|15066.27|15143.22|15063.22|10
1723309870000|2024-08-10 17:11:10|15146.82|15066.82|15146.11|15066.11|15146.82|15066.82|15145.17|15065.17|10
1723309880000|2024-08-10 17:11:20|15145.85|15065.85|15145.53|15065.53|15146.35|15066.35|15145.53|15065.53|9
1723309890000|2024-08-10 17:11:30|15145.47|15065.47|15145.55|15065.55|15145.55|15065.55|15145.42|15065.42|9
1723309900000|2024-08-10 17:11:40|15145.62|15065.62|15145.8|15065.8|15145.82|15065.82|15145.58|15065.58|9
1723309910000|2024-08-10 17:11:50|15145.86|15065.86|15148.46|15068.46|15148.49|15068.49|15145.85|15065.85|10
1723309920000|2024-08-10 17:12:00|15148.5|15068.5|15148.6|15068.6|15148.6|15068.6|15148.06|15068.06|10
1723309930000|2024-08-10 17:12:10|15148.55|15068.55|15149.07|15069.07|15149.07|15069.07|15148.53|15068.53|10
1723309940000|2024-08-10 17:12:20|15149.05|15069.05|15149.47|15069.47|15149.52|15069.52|15149.01|15069.01|9
1723309950000|2024-08-10 17:12:30|15149.68|15069.68|15150.14|15070.14|15150.17|15070.17|15149.68|15069.68|8
1723309960000|2024-08-10 17:12:40|15150.25|15070.25|15149.72|15069.72|15150.42|15070.42|15149.58|15069.58|10
1723309970000|2024-08-10 17:12:50|15149.75|15069.75|15149.13|15069.13|15149.78|15069.78|15149.01|15069.01|10
1723309980000|2024-08-10 17:13:00|15148.99|15068.99|15147.9|15067.9|15149.01|15069.01|15147.73|15067.73|10
1723309990000|2024-08-10 17:13:10|15147.82|15067.82|15147.45|15067.45|15147.82|15067.82|15147.4|15067.4|7
1723310000000|2024-08-10 17:13:20|15147.8|15067.8|15147.99|15067.99|15147.99|15067.99|15147.65|15067.65|7
1723310010000|2024-08-10 17:13:30|15148.31|15068.31|15148.42|15068.42|15148.42|15068.42|15148.06|15068.06|10
1723310020000|2024-08-10 17:13:40|15148.08|15068.08|15146.25|15066.25|15148.09|15068.09|15146.25|15066.25|9
1723310030000|2024-08-10 17:13:50|15146.23|15066.23|15146.05|15066.05|15146.23|15066.23|15145.69|15065.69|9
1723310040000|2024-08-10 17:14:00|15146.07|15066.07|15145.39|15065.39|15146.07|15066.07|15145.28|15065.28|8
1723310050000|2024-08-10 17:14:10|15145.28|15065.28|15145.79|15065.79|15145.83|15065.83|15145.28|15065.28|8
1723310060000|2024-08-10 17:14:20|15144.82|15064.82|15146.13|15066.13|15146.14|15066.14|15144.82|15064.82|10
1723310070000|2024-08-10 17:14:30|15146.09|15066.09|15146.85|15066.85|15146.85|15066.85|15146.07|15066.07|10
1723310080000|2024-08-10 17:14:40|15147.03|15067.03|15147.19|15067.19|15148.51|15068.51|15147.03|15067.03|10
1723310090000|2024-08-10 17:14:50|15146.64|15066.64|15145.95|15065.95|15146.64|15066.64|15145.72|15065.72|10
1723310100000|2024-08-10 17:15:00|15145.93|15065.93|15147.22|15067.22|15147.22|15067.22|15145.93|15065.93|10
1723310110000|2024-08-10 17:15:10|15147.21|15067.21|15146.64|15066.64|15147.89|15067.89|15146.6|15066.6|10
1723310120000|2024-08-10 17:15:20|15146.68|15066.68|15146.12|15066.12|15146.68|15066.68|15146.12|15066.12|9
1723310130000|2024-08-10 17:15:30|15146.16|15066.16|15146.41|15066.41|15146.56|15066.56|15146.06|15066.06|10
1723310140000|2024-08-10 17:15:40|15146.45|15066.45|15146.85|15066.85|15146.96|15066.96|15146.45|15066.45|8
1723310150000|2024-08-10 17:15:50|15146.76|15066.76|15144.15|15064.15|15146.8|15066.8|15144.15|15064.15|9
1723310160000|2024-08-10 17:16:00|15143.91|15063.91|15139.3|15059.3|15143.91|15063.91|15139.3|15059.3|10
1723310170000|2024-08-10 17:16:10|15139.05|15059.05|15138|15058|15139.27|15059.27|15138|15058|10
1723310180000|2024-08-10 17:16:20|15137.95|15057.95|15138.03|15058.03|15138.05|15058.05|15137.95|15057.95|6
1723310190000|2024-08-10 17:16:30|15138.81|15058.81|15138.62|15058.62|15139.04|15059.04|15138.3|15058.3|8
1723310200000|2024-08-10 17:16:40|15138.68|15058.68|15138.12|15058.12|15138.8|15058.8|15137.44|15057.44|10
1723310210000|2024-08-10 17:16:50|15138.01|15058.01|15137.04|15057.04|15138.05|15058.05|15137.03|15057.03|10
1723310220000|2024-08-10 17:17:00|15137.09|15057.09|15137.08|15057.08|15137.58|15057.58|15137.08|15057.08|10
1723310230000|2024-08-10 17:17:10|15137.4|15057.4|15139.09|15059.09|15139.12|15059.12|15137.2|15057.2|10
1723310240000|2024-08-10 17:17:20|15138.97|15058.97|15137.98|15057.98|15139.2|15059.2|15137.98|15057.98|10
1723310250000|2024-08-10 17:17:30|15137.22|15057.22|15133.83|15053.83|15137.56|15057.56|15133.79|15053.79|10
1723310260000|2024-08-10 17:17:40|15133.69|15053.69|15133.74|15053.74|15133.77|15053.77|15133.47|15053.47|9
1723310270000|2024-08-10 17:17:50|15133.75|15053.75|15133.54|15053.54|15133.75|15053.75|15133.54|15053.54|8
1723310280000|2024-08-10 17:18:00|15133.55|15053.55|15130.22|15050.22|15133.55|15053.55|15130.22|15050.22|10
1723310290000|2024-08-10 17:18:10|15130.07|15050.07|15127.58|15047.58|15130.27|15050.27|15127.51|15047.51|10
1723310300000|2024-08-10 17:18:20|15127.43|15047.43|15128.72|15048.72|15128.73|15048.73|15127.43|15047.43|10
1723310310000|2024-08-10 17:18:30|15128.07|15048.07|15128.57|15048.57|15128.69|15048.69|15128.07|15048.07|9
1723310320000|2024-08-10 17:18:40|15128.84|15048.84|15134.44|15054.44|15134.44|15054.44|15128.84|15048.84|10
1723310330000|2024-08-10 17:18:50|15134.43|15054.43|15138.35|15058.35|15138.35|15058.35|15134.43|15054.43|10
1723310340000|2024-08-10 17:19:00|15138.34|15058.34|15137.6|15057.6|15138.34|15058.34|15137.41|15057.41|9
1723310350000|2024-08-10 17:19:10|15137.7|15057.7|15137.04|15057.04|15137.78|15057.78|15136.8|15056.8|10
1723310360000|2024-08-10 17:19:20|15137.3|15057.3|15136.51|15056.51|15137.46|15057.46|15136.48|15056.48|10
1723310370000|2024-08-10 17:19:30|15136.57|15056.57|15137.31|15057.31|15137.65|15057.65|15136.44|15056.44|10
1723310380000|2024-08-10 17:19:40|15137.79|15057.79|15139.86|15059.86|15140.91|15060.91|15137.79|15057.79|10
1723310390000|2024-08-10 17:19:50|15139.72|15059.72|15141.43|15061.43|15141.43|15061.43|15139.59|15059.59|9
1723310400000|2024-08-10 17:20:00|15141.98|15061.98|15141.43|15061.43|15142.1|15062.1|15141.34|15061.34|9
1723310410000|2024-08-10 17:20:10|15141.29|15061.29|15142.03|15062.03|15142.03|15062.03|15141.25|15061.25|10
1723310420000|2024-08-10 17:20:20|15142.25|15062.25|15143.33|15063.33|15143.67|15063.67|15142.25|15062.25|10
1723310430000|2024-08-10 17:20:30|15144.09|15064.09|15144.88|15064.88|15144.88|15064.88|15144.09|15064.09|9
1723310440000|2024-08-10 17:20:40|15145.96|15065.96|15147.01|15067.01|15147.13|15067.13|15145.96|15065.96|10
1723310450000|2024-08-10 17:20:50|15147.05|15067.05|15145.33|15065.33|15147.13|15067.13|15145.33|15065.33|9
1723310460000|2024-08-10 17:21:00|15145.07|15065.07|15143.34|15063.34|15145.07|15065.07|15143.34|15063.34|10
1723310470000|2024-08-10 17:21:10|15143.25|15063.25|15141.99|15061.99|15143.25|15063.25|15141.91|15061.91|9
1723310480000|2024-08-10 17:21:20|15141.77|15061.77|15139.98|15059.98|15141.77|15061.77|15139.98|15059.98|10
1723310490000|2024-08-10 17:21:30|15139.87|15059.87|15140.36|15060.36|15140.71|15060.71|15139.87|15059.87|8
1723310500000|2024-08-10 17:21:40|15140.78|15060.78|15139.74|15059.74|15140.78|15060.78|15139.74|15059.74|10
1723310510000|2024-08-10 17:21:50|15139.64|15059.64|15140.53|15060.53|15140.57|15060.57|15139.25|15059.25|10
1723310520000|2024-08-10 17:22:00|15140.52|15060.52|15139.78|15059.78|15140.52|15060.52|15139.78|15059.78|7
1723310530000|2024-08-10 17:22:10|15139.84|15059.84|15138.23|15058.23|15139.84|15059.84|15138.23|15058.23|9
1723310540000|2024-08-10 17:22:20|15138.22|15058.22|15138.79|15058.79|15138.79|15058.79|15138.19|15058.19|10
1723310550000|2024-08-10 17:22:30|15138.83|15058.83|15138.82|15058.82|15138.85|15058.85|15138.76|15058.76|9
1723310560000|2024-08-10 17:22:40|15138.81|15058.81|15138.95|15058.95|15138.96|15058.96|15138.62|15058.62|9
1723310570000|2024-08-10 17:22:50|15138.99|15058.99|15140.44|15060.44|15140.65|15060.65|15138.99|15058.99|10
1723310580000|2024-08-10 17:23:00|15140.59|15060.59|15140.62|15060.62|15140.62|15060.62|15140.28|15060.28|9
1723310590000|2024-08-10 17:23:10|15140.94|15060.94|15138.47|15058.47|15141.1|15061.1|15138.47|15058.47|10
1723310600000|2024-08-10 17:23:20|15138.12|15058.12|15137.41|15057.41|15138.24|15058.24|15137.36|15057.36|10
1723310610000|2024-08-10 17:23:30|15137.57|15057.57|15136.36|15056.36|15137.73|15057.73|15136.34|15056.34|10
1723310620000|2024-08-10 17:23:40|15136.37|15056.37|15137.05|15057.05|15137.09|15057.09|15136.37|15056.37|9
1723310630000|2024-08-10 17:23:50|15137.15|15057.15|15138.11|15058.11|15138.15|15058.15|15137.15|15057.15|10
1723310640000|2024-08-10 17:24:00|15138.12|15058.12|15137.92|15057.92|15138.12|15058.12|15137.25|15057.25|10
1723310650000|2024-08-10 17:24:10|15138.09|15058.09|15137.38|15057.38|15138.09|15058.09|15137.22|15057.22|10
1723310660000|2024-08-10 17:24:20|15137.51|15057.51|15137.68|15057.68|15137.83|15057.83|15137.37|15057.37|10
1723310670000|2024-08-10 17:24:30|15137.71|15057.71|15138.35|15058.35|15138.42|15058.42|15137.71|15057.71|10
1723310680000|2024-08-10 17:24:40|15138.33|15058.33|15137.93|15057.93|15138.37|15058.37|15137.93|15057.93|9
1723310690000|2024-08-10 17:24:50|15137.94|15057.94|15139.08|15059.08|15139.08|15059.08|15137.94|15057.94|9
1723310700000|2024-08-10 17:25:00|15139.13|15059.13|15140.16|15060.16|15140.18|15060.18|15139.13|15059.13|10
1723310710000|2024-08-10 17:25:10|15139.77|15059.77|15139.75|15059.75|15139.8|15059.8|15139.54|15059.54|9
1723310720000|2024-08-10 17:25:20|15139.76|15059.76|15139.51|15059.51|15139.76|15059.76|15139.48|15059.48|9
1723310730000|2024-08-10 17:25:30|15139.48|15059.48|15137.17|15057.17|15139.48|15059.48|15137.17|15057.17|10
1723310740000|2024-08-10 17:25:40|15137.14|15057.14|15137.05|15057.05|15137.31|15057.31|15137.02|15057.02|10
1723310750000|2024-08-10 17:25:50|15137.03|15057.03|15137.08|15057.08|15137.26|15057.26|15137.02|15057.02|9
1723310760000|2024-08-10 17:26:00|15137.02|15057.02|15136.32|15056.32|15137.15|15057.15|15136.23|15056.23|9
1723310770000|2024-08-10 17:26:10|15136.37|15056.37|15136.51|15056.51|15136.61|15056.61|15136.37|15056.37|10
1723310780000|2024-08-10 17:26:20|15136.46|15056.46|15134.22|15054.22|15136.46|15056.46|15134.22|15054.22|10
1723310790000|2024-08-10 17:26:30|15134.27|15054.27|15134.54|15054.54|15134.61|15054.61|15134.22|15054.22|7
1723310800000|2024-08-10 17:26:40|15134.65|15054.65|15134.56|15054.56|15134.65|15054.65|15134.45|15054.45|8
1723310810000|2024-08-10 17:26:50|15134.92|15054.92|15135.41|15055.41|15135.41|15055.41|15134.63|15054.63|8
1723310820000|2024-08-10 17:27:00|15135.48|15055.48|15135.86|15055.86|15136.16|15056.16|15135.48|15055.48|9
1723310830000|2024-08-10 17:27:10|15135.83|15055.83|15135.84|15055.84|15136.1|15056.1|15135.83|15055.83|8
1723310840000|2024-08-10 17:27:20|15135.88|15055.88|15135.32|15055.32|15135.92|15055.92|15135.32|15055.32|10
1723310850000|2024-08-10 17:27:30|15135.37|15055.37|15136.26|15056.26|15136.26|15056.26|15135.29|15055.29|10
1723310860000|2024-08-10 17:27:40|15136.32|15056.32|15136.19|15056.19|15136.48|15056.48|15136.19|15056.19|9
1723310870000|2024-08-10 17:27:50|15136.22|15056.22|15136.42|15056.42|15136.53|15056.53|15136.22|15056.22|10
1723310880000|2024-08-10 17:28:00|15136.33|15056.33|15136.47|15056.47|15136.53|15056.53|15136.17|15056.17|9
1723310890000|2024-08-10 17:28:10|15136.72|15056.72|15137.68|15057.68|15137.79|15057.79|15136.72|15056.72|10
1723310900000|2024-08-10 17:28:20|15137.71|15057.71|15137.58|15057.58|15137.71|15057.71|15137.38|15057.38|9
1723310910000|2024-08-10 17:28:30|15137.49|15057.49|15136.52|15056.52|15137.49|15057.49|15136.52|15056.52|10
1723310920000|2024-08-10 17:28:40|15137.05|15057.05|15137.36|15057.36|15137.46|15057.46|15137.05|15057.05|9
1723310930000|2024-08-10 17:28:50|15137.23|15057.23|15138.72|15058.72|15138.72|15058.72|15137.23|15057.23|8
1723310940000|2024-08-10 17:29:00|15139|15059|15140.52|15060.52|15140.58|15060.58|15139|15059|10
1723310950000|2024-08-10 17:29:10|15140.58|15060.58|15140.24|15060.24|15140.6|15060.6|15140.23|15060.23|9
1723310960000|2024-08-10 17:29:20|15140.29|15060.29|15140.58|15060.58|15140.6|15060.6|15140.28|15060.28|8
1723310970000|2024-08-10 17:29:30|15140.6|15060.6|15139.84|15059.84|15140.6|15060.6|15139.57|15059.57|10
1723310980000|2024-08-10 17:29:40|15139.79|15059.79|15139.21|15059.21|15139.86|15059.86|15139.2|15059.2|10
1723310990000|2024-08-10 17:29:50|15139.45|15059.45|15140.42|15060.42|15140.55|15060.55|15139.45|15059.45|8
1723311000000|2024-08-10 17:30:00|15140.5|15060.5|15141.03|15061.03|15141.03|15061.03|15140.4|15060.4|9
1723311010000|2024-08-10 17:30:10|15141.31|15061.31|15142.2|15062.2|15142.37|15062.37|15141.31|15061.31|7
1723311020000|2024-08-10 17:30:20|15142.18|15062.18|15139.08|15059.08|15142.19|15062.19|15139.08|15059.08|10
1723311030000|2024-08-10 17:30:30|15139.03|15059.03|15138.83|15058.83|15139.03|15059.03|15138.73|15058.73|10
1723311040000|2024-08-10 17:30:40|15138.95|15058.95|15138.46|15058.46|15139.17|15059.17|15138.22|15058.22|10
1723311050000|2024-08-10 17:30:50|15138.57|15058.57|15138.4|15058.4|15138.64|15058.64|15138.4|15058.4|10
1723311060000|2024-08-10 17:31:00|15139.23|15059.23|15138.93|15058.93|15139.74|15059.74|15138.93|15058.93|10
1723311070000|2024-08-10 17:31:10|15138.94|15058.94|15136.14|15056.14|15138.94|15058.94|15136.14|15056.14|10
1723311080000|2024-08-10 17:31:20|15136.02|15056.02|15135.65|15055.65|15136.05|15056.05|15135.16|15055.16|10
1723311090000|2024-08-10 17:31:30|15135.83|15055.83|15135.54|15055.54|15135.83|15055.83|15135.17|15055.17|10
1723311100000|2024-08-10 17:31:40|15135.81|15055.81|15136.2|15056.2|15136.58|15056.58|15135.81|15055.81|10
1723311110000|2024-08-10 17:31:50|15136.06|15056.06|15135.1|15055.1|15136.07|15056.07|15135.1|15055.1|9
1723311120000|2024-08-10 17:32:00|15135.13|15055.13|15134.57|15054.57|15135.13|15055.13|15134.57|15054.57|9
1723311130000|2024-08-10 17:32:10|15134.51|15054.51|15134.6|15054.6|15135.07|15055.07|15134.49|15054.49|9
1723311140000|2024-08-10 17:32:20|15134.36|15054.36|15132.61|15052.61|15134.36|15054.36|15132.61|15052.61|10
1723311150000|2024-08-10 17:32:30|15132.71|15052.71|15134.69|15054.69|15134.74|15054.74|15132.71|15052.71|9
1723311160000|2024-08-10 17:32:40|15134.3|15054.3|15132.5|15052.5|15134.4|15054.4|15132.5|15052.5|10
1723311170000|2024-08-10 17:32:50|15132.47|15052.47|15132.89|15052.89|15133.12|15053.12|15132.25|15052.25|9
1723311180000|2024-08-10 17:33:00|15132.74|15052.74|15135.6|15055.6|15135.6|15055.6|15132.74|15052.74|10
1723311190000|2024-08-10 17:33:10|15135.66|15055.66|15134.01|15054.01|15136.2|15056.2|15134.01|15054.01|9
1723311200000|2024-08-10 17:33:20|15133.99|15053.99|15135.08|15055.08|15135.08|15055.08|15133.53|15053.53|9
1723311210000|2024-08-10 17:33:30|15135.15|15055.15|15135.82|15055.82|15135.85|15055.85|15135.15|15055.15|10
1723311220000|2024-08-10 17:33:40|15135.83|15055.83|15135.53|15055.53|15136.2|15056.2|15135.53|15055.53|8
1723311230000|2024-08-10 17:33:50|15135.57|15055.57|15135.2|15055.2|15135.62|15055.62|15135.19|15055.19|10
1723311240000|2024-08-10 17:34:00|15135.17|15055.17|15136.43|15056.43|15136.46|15056.46|15135.02|15055.02|10
1723311250000|2024-08-10 17:34:10|15136.39|15056.39|15134.89|15054.89|15136.47|15056.47|15134.8|15054.8|10
1723311260000|2024-08-10 17:34:20|15134.82|15054.82|15134.13|15054.13|15134.92|15054.92|15134.13|15054.13|10
1723311270000|2024-08-10 17:34:30|15134.11|15054.11|15136.31|15056.31|15136.32|15056.32|15134.02|15054.02|10
1723311280000|2024-08-10 17:34:40|15136.39|15056.39|15136.15|15056.15|15136.45|15056.45|15135.99|15055.99|10
1723311290000|2024-08-10 17:34:50|15136.3|15056.3|15135.55|15055.55|15136.44|15056.44|15135.55|15055.55|9
1723311300000|2024-08-10 17:35:00|15135.05|15055.05|15136.22|15056.22|15136.26|15056.26|15134.97|15054.97|8
1723311310000|2024-08-10 17:35:10|15136.28|15056.28|15137.19|15057.19|15137.19|15057.19|15136.28|15056.28|10
1723311320000|2024-08-10 17:35:20|15137.35|15057.35|15137.63|15057.63|15137.63|15057.63|15137.35|15057.35|8
1723311330000|2024-08-10 17:35:30|15137.57|15057.57|15136.46|15056.46|15137.92|15057.92|15136.46|15056.46|10
1723311340000|2024-08-10 17:35:40|15136.16|15056.16|15135.58|15055.58|15136.16|15056.16|15135.47|15055.47|10
1723311350000|2024-08-10 17:35:50|15136.67|15056.67|15136.09|15056.09|15137.45|15057.45|15136.09|15056.09|10
1723311360000|2024-08-10 17:36:00|15135.99|15055.99|15135.01|15055.01|15136.76|15056.76|15135.01|15055.01|10
1723311370000|2024-08-10 17:36:10|15134.8|15054.8|15135.04|15055.04|15135.07|15055.07|15134.21|15054.21|10
1723311380000|2024-08-10 17:36:20|15135.31|15055.31|15132.69|15052.69|15135.31|15055.31|15132.69|15052.69|10
1723311390000|2024-08-10 17:36:30|15132.41|15052.41|15133.57|15053.57|15133.66|15053.66|15132.19|15052.19|10
1723311400000|2024-08-10 17:36:40|15133.66|15053.66|15134.05|15054.05|15134.05|15054.05|15133.61|15053.61|9
1723311410000|2024-08-10 17:36:50|15134.02|15054.02|15133.78|15053.78|15134.03|15054.03|15133.58|15053.58|9
1723311420000|2024-08-10 17:37:00|15133.73|15053.73|15132.99|15052.99|15133.73|15053.73|15132.99|15052.99|9
1723311430000|2024-08-10 17:37:10|15133.12|15053.12|15132.27|15052.27|15133.81|15053.81|15132.27|15052.27|10
1723311440000|2024-08-10 17:37:20|15132.3|15052.3|15132.41|15052.41|15132.52|15052.52|15131.98|15051.98|9
1723311450000|2024-08-10 17:37:30|15132.55|15052.55|15132.04|15052.04|15132.61|15052.61|15132.01|15052.01|10
1723311460000|2024-08-10 17:37:40|15131.86|15051.86|15131.23|15051.23|15131.98|15051.98|15131.02|15051.02|9
1723311470000|2024-08-10 17:37:50|15131.3|15051.3|15130.09|15050.09|15131.31|15051.31|15130.09|15050.09|10
1723311480000|2024-08-10 17:38:00|15130.35|15050.35|15132.07|15052.07|15132.07|15052.07|15130.19|15050.19|10
1723311490000|2024-08-10 17:38:10|15132.19|15052.19|15132.25|15052.25|15132.66|15052.66|15132.19|15052.19|10
1723311500000|2024-08-10 17:38:20|15132.43|15052.43|15133.71|15053.71|15133.71|15053.71|15132.37|15052.37|10
1723311510000|2024-08-10 17:38:30|15133.87|15053.87|15135.39|15055.39|15135.39|15055.39|15133.87|15053.87|7
1723311520000|2024-08-10 17:38:40|15135.38|15055.38|15137.28|15057.28|15137.3|15057.3|15135.38|15055.38|9
1723311530000|2024-08-10 17:38:50|15137.92|15057.92|15138.19|15058.19|15138.24|15058.24|15137.92|15057.92|10
1723311540000|2024-08-10 17:39:00|15137.9|15057.9|15139.64|15059.64|15140.06|15060.06|15137.9|15057.9|10
1723311550000|2024-08-10 17:39:10|15139.93|15059.93|15140.5|15060.5|15140.69|15060.69|15139.93|15059.93|9
1723311560000|2024-08-10 17:39:20|15140.59|15060.59|15141.14|15061.14|15141.14|15061.14|15140.59|15060.59|10
1723311570000|2024-08-10 17:39:30|15141.39|15061.39|15140.49|15060.49|15141.44|15061.44|15140.49|15060.49|10
1723311580000|2024-08-10 17:39:40|15140.1|15060.1|15141.65|15061.65|15141.65|15061.65|15139.74|15059.74|10
1723311590000|2024-08-10 17:39:50|15141.33|15061.33|15141.21|15061.21|15141.33|15061.33|15141.21|15061.21|8
1723311600000|2024-08-10 17:40:00|15140.34|15060.34|15140.37|15060.37|15140.37|15060.37|15139|15059|10
1723311610000|2024-08-10 17:40:10|15140.05|15060.05|15137.1|15057.1|15140.05|15060.05|15137.1|15057.1|10
1723311620000|2024-08-10 17:40:20|15137.77|15057.77|15137.55|15057.55|15138.37|15058.37|15137.55|15057.55|9
1723311630000|2024-08-10 17:40:30|15137.85|15057.85|15139.29|15059.29|15139.29|15059.29|15137.85|15057.85|9
1723311640000|2024-08-10 17:40:40|15139.42|15059.42|15139.02|15059.02|15139.73|15059.73|15139.02|15059.02|10
1723311650000|2024-08-10 17:40:50|15139.06|15059.06|15138.94|15058.94|15139.06|15059.06|15138.93|15058.93|8
1723311660000|2024-08-10 17:41:00|15139|15059|15138.46|15058.46|15139|15059|15136.99|15056.99|9
1723311670000|2024-08-10 17:41:10|15138.68|15058.68|15137.87|15057.87|15138.68|15058.68|15137.86|15057.86|10
1723311680000|2024-08-10 17:41:20|15137.95|15057.95|15137.51|15057.51|15137.95|15057.95|15136.36|15056.36|10
1723311690000|2024-08-10 17:41:30|15137.5|15057.5|15135.86|15055.86|15137.5|15057.5|15135.17|15055.17|9
1723311700000|2024-08-10 17:41:40|15135.43|15055.43|15134.43|15054.43|15135.43|15055.43|15134.31|15054.31|10
1723311710000|2024-08-10 17:41:50|15134.75|15054.75|15136.82|15056.82|15136.86|15056.86|15134.75|15054.75|10
1723311720000|2024-08-10 17:42:00|15136.7|15056.7|15137.34|15057.34|15137.39|15057.39|15136.7|15056.7|9
1723311730000|2024-08-10 17:42:10|15137.35|15057.35|15138.7|15058.7|15138.7|15058.7|15137.35|15057.35|9
1723311740000|2024-08-10 17:42:20|15138.71|15058.71|15137.77|15057.77|15138.71|15058.71|15137.65|15057.65|10
1723311750000|2024-08-10 17:42:30|15137.74|15057.74|15137.63|15057.63|15137.74|15057.74|15137.63|15057.63|9
1723311760000|2024-08-10 17:42:40|15137.67|15057.67|15138.08|15058.08|15138.36|15058.36|15137.52|15057.52|9
1723311770000|2024-08-10 17:42:50|15138.13|15058.13|15139.59|15059.59|15139.59|15059.59|15138.13|15058.13|9
1723311780000|2024-08-10 17:43:00|15139.46|15059.46|15139.84|15059.84|15140.05|15060.05|15139.46|15059.46|10
1723311790000|2024-08-10 17:43:10|15139.89|15059.89|15139.76|15059.76|15139.9|15059.9|15139.56|15059.56|8
1723311800000|2024-08-10 17:43:20|15139.75|15059.75|15140.92|15060.92|15140.92|15060.92|15139.58|15059.58|10
1723311810000|2024-08-10 17:43:30|15140.74|15060.74|15140.44|15060.44|15140.74|15060.74|15140.27|15060.27|9
1723311820000|2024-08-10 17:43:40|15140.85|15060.85|15140.95|15060.95|15141.38|15061.38|15140.85|15060.85|9
1723311830000|2024-08-10 17:43:50|15140.61|15060.61|15139.72|15059.72|15140.61|15060.61|15139.72|15059.72|10
1723311840000|2024-08-10 17:44:00|15139.74|15059.74|15140.88|15060.88|15140.88|15060.88|15139.63|15059.63|9
1723311850000|2024-08-10 17:44:10|15141.07|15061.07|15141.27|15061.27|15141.27|15061.27|15140.77|15060.77|9
1723311860000|2024-08-10 17:44:20|15140.64|15060.64|15140.83|15060.83|15140.83|15060.83|15140.33|15060.33|10
1723311870000|2024-08-10 17:44:30|15140.97|15060.97|15140.78|15060.78|15141.13|15061.13|15140.74|15060.74|10
1723311880000|2024-08-10 17:44:40|15140.91|15060.91|15140.64|15060.64|15140.91|15060.91|15140.36|15060.36|10
1723311890000|2024-08-10 17:44:50|15140.86|15060.86|15140.85|15060.85|15141.01|15061.01|15140.64|15060.64|9
1723311900000|2024-08-10 17:45:00|15140.86|15060.86|15139.39|15059.39|15140.86|15060.86|15139.39|15059.39|9
1723311910000|2024-08-10 17:45:10|15139.22|15059.22|15138.38|15058.38|15139.22|15059.22|15138.3|15058.3|9
1723311920000|2024-08-10 17:45:20|15138.37|15058.37|15137.36|15057.36|15138.81|15058.81|15137.36|15057.36|9
1723311930000|2024-08-10 17:45:30|15137.37|15057.37|15135.17|15055.17|15137.37|15057.37|15135.17|15055.17|10
1723311940000|2024-08-10 17:45:40|15135.04|15055.04|15134.82|15054.82|15135.04|15055.04|15134.42|15054.42|10
1723311950000|2024-08-10 17:45:50|15134.65|15054.65|15134.87|15054.87|15135.06|15055.06|15134.55|15054.55|10
1723311960000|2024-08-10 17:46:00|15134.6|15054.6|15134.58|15054.58|15134.73|15054.73|15134.5|15054.5|10
1723311970000|2024-08-10 17:46:10|15134.48|15054.48|15134.73|15054.73|15134.89|15054.89|15134.48|15054.48|10
1723311980000|2024-08-10 17:46:20|15134.67|15054.67|15132.49|15052.49|15134.7|15054.7|15132.49|15052.49|10
1723311990000|2024-08-10 17:46:30|15132.4|15052.4|15132.11|15052.11|15132.4|15052.4|15131.81|15051.81|9
1723312000000|2024-08-10 17:46:40|15132.54|15052.54|15132.24|15052.24|15133.14|15053.14|15132.24|15052.24|10
1723312010000|2024-08-10 17:46:50|15132.22|15052.22|15132.12|15052.12|15132.24|15052.24|15132.09|15052.09|9
1723312020000|2024-08-10 17:47:00|15132.07|15052.07|15132.03|15052.03|15132.79|15052.79|15132.01|15052.01|10
1723312030000|2024-08-10 17:47:10|15132.04|15052.04|15132.32|15052.32|15132.32|15052.32|15131.75|15051.75|10
1723312040000|2024-08-10 17:47:20|15132.39|15052.39|15132.27|15052.27|15132.42|15052.42|15131.71|15051.71|10
1723312050000|2024-08-10 17:47:30|15132.56|15052.56|15132.79|15052.79|15133.04|15053.04|15132.56|15052.56|10
1723312060000|2024-08-10 17:47:40|15132.82|15052.82|15133.08|15053.08|15133.31|15053.31|15132.82|15052.82|10
1723312070000|2024-08-10 17:47:50|15132.99|15052.99|15136.31|15056.31|15136.31|15056.31|15132.99|15052.99|10
1723312080000|2024-08-10 17:48:00|15137.05|15057.05|15138.25|15058.25|15138.25|15058.25|15137.05|15057.05|10
1723312090000|2024-08-10 17:48:10|15137.46|15057.46|15139.66|15059.66|15139.91|15059.91|15137.02|15057.02|10
1723312100000|2024-08-10 17:48:20|15139.8|15059.8|15139.72|15059.72|15140.52|15060.52|15139.72|15059.72|8
1723312110000|2024-08-10 17:48:30|15139.68|15059.68|15141.04|15061.04|15141.04|15061.04|15139.68|15059.68|10
1723312120000|2024-08-10 17:48:40|15141.47|15061.47|15140.55|15060.55|15141.53|15061.53|15140.55|15060.55|10
1723312130000|2024-08-10 17:48:50|15140.45|15060.45|15139.7|15059.7|15140.58|15060.58|15139.7|15059.7|10
1723312140000|2024-08-10 17:49:00|15139.62|15059.62|15138.07|15058.07|15139.62|15059.62|15137.46|15057.46|10
1723312150000|2024-08-10 17:49:10|15138.04|15058.04|15138.34|15058.34|15138.43|15058.43|15137.78|15057.78|9
1723312160000|2024-08-10 17:49:20|15138.57|15058.57|15138.91|15058.91|15138.91|15058.91|15138.56|15058.56|9
1723312170000|2024-08-10 17:49:30|15138.54|15058.54|15137.94|15057.94|15138.6|15058.6|15137.94|15057.94|10
1723312180000|2024-08-10 17:49:40|15137.89|15057.89|15138.1|15058.1|15138.18|15058.18|15137.89|15057.89|10
1723312190000|2024-08-10 17:49:50|15138.2|15058.2|15138.27|15058.27|15138.45|15058.45|15138.14|15058.14|5
1723312200000|2024-08-10 17:50:00|15138.28|15058.28|15138.47|15058.47|15138.53|15058.53|15137.99|15057.99|10
1723312210000|2024-08-10 17:50:10|15138.45|15058.45|15139.07|15059.07|15139.11|15059.11|15138.29|15058.29|10
1723312220000|2024-08-10 17:50:20|15139.06|15059.06|15139.69|15059.69|15139.69|15059.69|15138.16|15058.16|10
1723312230000|2024-08-10 17:50:30|15139.74|15059.74|15140.29|15060.29|15140.34|15060.34|15139.74|15059.74|10
1723312240000|2024-08-10 17:50:40|15140.27|15060.27|15139.88|15059.88|15140.5|15060.5|15139.84|15059.84|10
1723312250000|2024-08-10 17:50:50|15140.03|15060.03|15140.66|15060.66|15140.88|15060.88|15140.03|15060.03|7
1723312260000|2024-08-10 17:51:00|15140.76|15060.76|15143.4|15063.4|15143.4|15063.4|15140.73|15060.73|10
1723312270000|2024-08-10 17:51:10|15143.45|15063.45|15145.02|15065.02|15145.06|15065.06|15143.45|15063.45|7
1723312280000|2024-08-10 17:51:20|15145.62|15065.62|15144.88|15064.88|15146.1|15066.1|15144.88|15064.88|9
1723312290000|2024-08-10 17:51:30|15144.48|15064.48|15144.69|15064.69|15144.78|15064.78|15144.34|15064.34|10
1723312300000|2024-08-10 17:51:40|15144.81|15064.81|15147.36|15067.36|15147.36|15067.36|15144.81|15064.81|10
1723312310000|2024-08-10 17:51:50|15147.61|15067.61|15147.02|15067.02|15147.7|15067.7|15147.02|15067.02|10
1723312320000|2024-08-10 17:52:00|15147.09|15067.09|15147.14|15067.14|15147.6|15067.6|15147.09|15067.09|8
1723312330000|2024-08-10 17:52:10|15147.15|15067.15|15147.84|15067.84|15147.84|15067.84|15147.15|15067.15|9
1723312340000|2024-08-10 17:52:20|15147.65|15067.65|15151.17|15071.17|15151.17|15071.17|15147.65|15067.65|10
1723312350000|2024-08-10 17:52:30|15151.47|15071.47|15152.89|15072.89|15152.89|15072.89|15151.47|15071.47|10
1723312360000|2024-08-10 17:52:40|15153.06|15073.06|15153.43|15073.43|15153.59|15073.59|15151.69|15071.69|10
1723312370000|2024-08-10 17:52:50|15153.56|15073.56|15154.33|15074.33|15154.53|15074.53|15153.56|15073.56|10
1723312380000|2024-08-10 17:53:00|15154.16|15074.16|15155.16|15075.16|15155.16|15075.16|15153.97|15073.97|9
1723312390000|2024-08-10 17:53:10|15155.23|15075.23|15156.49|15076.49|15156.49|15076.49|15155.23|15075.23|9
1723312400000|2024-08-10 17:53:20|15157.1|15077.1|15157.02|15077.02|15157.55|15077.55|15156.86|15076.86|10
1723312410000|2024-08-10 17:53:30|15156.65|15076.65|15157.83|15077.83|15157.95|15077.95|15156.65|15076.65|10
1723312420000|2024-08-10 17:53:40|15157.99|15077.99|15157.94|15077.94|15158.1|15078.1|15157.8|15077.8|10
1723312430000|2024-08-10 17:53:50|15157.96|15077.96|15160.16|15080.16|15160.18|15080.18|15157.96|15077.96|10
1723312440000|2024-08-10 17:54:00|15160.68|15080.68|15169.26|15089.26|15169.26|15089.26|15160.68|15080.68|9
1723312450000|2024-08-10 17:54:10|15170.63|15090.63|15178.03|15098.03|15178.16|15098.16|15170.63|15090.63|10
1723312460000|2024-08-10 17:54:20|15178.52|15098.52|15180.77|15100.77|15182.01|15102.01|15178.31|15098.31|10
1723312470000|2024-08-10 17:54:30|15180.84|15100.84|15180.4|15100.4|15181.24|15101.24|15180.4|15100.4|10
1723312480000|2024-08-10 17:54:40|15180.07|15100.07|15176.77|15096.77|15180.07|15100.07|15176.72|15096.72|10
1723312490000|2024-08-10 17:54:50|15176.76|15096.76|15180.27|15100.27|15180.27|15100.27|15176.72|15096.72|10
1723312500000|2024-08-10 17:55:00|15179.9|15099.9|15180.93|15100.93|15180.97|15100.97|15179.9|15099.9|10
1723312510000|2024-08-10 17:55:10|15180.03|15100.03|15178.39|15098.39|15180.03|15100.03|15178.39|15098.39|10
1723312520000|2024-08-10 17:55:20|15178.21|15098.21|15175.46|15095.46|15178.21|15098.21|15175.46|15095.46|9
1723312530000|2024-08-10 17:55:30|15175.18|15095.18|15174.85|15094.85|15175.18|15095.18|15173.54|15093.54|9
1723312540000|2024-08-10 17:55:40|15174.94|15094.94|15176.76|15096.76|15176.81|15096.81|15174.94|15094.94|8
1723312550000|2024-08-10 17:55:50|15176.84|15096.84|15176.01|15096.01|15177.04|15097.04|15176.01|15096.01|10
1723312560000|2024-08-10 17:56:00|15176.05|15096.05|15173.42|15093.42|15176.05|15096.05|15173.42|15093.42|10
1723312570000|2024-08-10 17:56:10|15173.48|15093.48|15172.9|15092.9|15173.48|15093.48|15172.9|15092.9|10
1723312580000|2024-08-10 17:56:20|15173.06|15093.06|15172.89|15092.89|15174.64|15094.64|15172.81|15092.81|10
1723312590000|2024-08-10 17:56:30|15170.81|15090.81|15169.6|15089.6|15171.8|15091.8|15169.6|15089.6|10
1723312600000|2024-08-10 17:56:40|15168.98|15088.98|15167.96|15087.96|15168.98|15088.98|15167.93|15087.93|9
1723312610000|2024-08-10 17:56:50|15168.25|15088.25|15166.78|15086.78|15168.25|15088.25|15166.76|15086.76|9
1723312620000|2024-08-10 17:57:00|15166.39|15086.39|15167.3|15087.3|15167.3|15087.3|15166.39|15086.39|10
1723312630000|2024-08-10 17:57:10|15167.34|15087.34|15167.57|15087.57|15168.44|15088.44|15167.34|15087.34|10
1723312640000|2024-08-10 17:57:20|15167.54|15087.54|15167.13|15087.13|15167.8|15087.8|15167.02|15087.02|10
1723312650000|2024-08-10 17:57:30|15166.9|15086.9|15166.1|15086.1|15167.15|15087.15|15165.53|15085.53|10
1723312660000|2024-08-10 17:57:40|15166.49|15086.49|15167.14|15087.14|15167.14|15087.14|15166.49|15086.49|9
1723312670000|2024-08-10 17:57:50|15167.42|15087.42|15167.56|15087.56|15167.95|15087.95|15167.38|15087.38|9
1723312680000|2024-08-10 17:58:00|15167.51|15087.51|15168.84|15088.84|15168.97|15088.97|15167.51|15087.51|10
1723312690000|2024-08-10 17:58:10|15168.87|15088.87|15171.03|15091.03|15171.03|15091.03|15168.87|15088.87|10
1723312700000|2024-08-10 17:58:20|15171.05|15091.05|15169.61|15089.61|15171.05|15091.05|15169.59|15089.59|10
1723312710000|2024-08-10 17:58:30|15169.57|15089.57|15169.45|15089.45|15169.57|15089.57|15169.31|15089.31|9
1723312720000|2024-08-10 17:58:40|15170.49|15090.49|15168.65|15088.65|15170.7|15090.7|15168.65|15088.65|10
1723312730000|2024-08-10 17:58:50|15168.29|15088.29|15167.52|15087.52|15168.29|15088.29|15167.42|15087.42|8
1723312740000|2024-08-10 17:59:00|15167.31|15087.31|15168.48|15088.48|15168.48|15088.48|15167.22|15087.22|10
1723312750000|2024-08-10 17:59:10|15168.7|15088.7|15167.94|15087.94|15168.7|15088.7|15167.94|15087.94|10
1723312760000|2024-08-10 17:59:20|15168|15088|15169.76|15089.76|15169.85|15089.85|15168|15088|9
1723312770000|2024-08-10 17:59:30|15169.72|15089.72|15169.56|15089.56|15169.92|15089.92|15169.43|15089.43|10
1723312780000|2024-08-10 17:59:40|15169.84|15089.84|15171.97|15091.97|15171.97|15091.97|15169.66|15089.66|10
1723312790000|2024-08-10 17:59:50|15172.66|15092.66|15173.79|15093.79|15173.79|15093.79|15172.56|15092.56|10
1723312800000|2024-08-10 18:00:00|15174.06|15094.06|15174.9|15094.9|15175.51|15095.51|15174.06|15094.06|9
1723312810000|2024-08-10 18:00:10|15175.06|15095.06|15176.55|15096.55|15176.8|15096.8|15174.9|15094.9|10
1723312820000|2024-08-10 18:00:20|15176.23|15096.23|15176.34|15096.34|15176.63|15096.63|15175.97|15095.97|10
1723312830000|2024-08-10 18:00:30|15176.21|15096.21|15175.44|15095.44|15176.21|15096.21|15175.19|15095.19|10
1723312840000|2024-08-10 18:00:40|15175.68|15095.68|15176.08|15096.08|15176.08|15096.08|15174.9|15094.9|10
1723312850000|2024-08-10 18:00:50|15176.05|15096.05|15173.29|15093.29|15176.26|15096.26|15173.29|15093.29|10
1723312860000|2024-08-10 18:01:00|15173.38|15093.38|15172.79|15092.79|15173.78|15093.78|15172.5|15092.5|10
1723312870000|2024-08-10 18:01:10|15172.74|15092.74|15170.89|15090.89|15172.74|15092.74|15170.78|15090.78|10
1723312880000|2024-08-10 18:01:20|15171.04|15091.04|15170.39|15090.39|15171.04|15091.04|15170.39|15090.39|10
1723312890000|2024-08-10 18:01:30|15172.22|15092.22|15172.76|15092.76|15172.76|15092.76|15172.05|15092.05|10
1723312900000|2024-08-10 18:01:40|15172.89|15092.89|15172.57|15092.57|15173.01|15093.01|15172.48|15092.48|10
1723312910000|2024-08-10 18:01:50|15172.43|15092.43|15172.52|15092.52|15172.6|15092.6|15171.99|15091.99|8
1723312920000|2024-08-10 18:02:00|15172.74|15092.74|15173.93|15093.93|15174.14|15094.14|15172.74|15092.74|10
1723312930000|2024-08-10 18:02:10|15173.66|15093.66|15174.16|15094.16|15174.2|15094.2|15173.63|15093.63|10
1723312940000|2024-08-10 18:02:20|15173.97|15093.97|15174.14|15094.14|15174.46|15094.46|15173.88|15093.88|9
1723312950000|2024-08-10 18:02:30|15174.37|15094.37|15174.02|15094.02|15174.56|15094.56|15174.02|15094.02|10
1723312960000|2024-08-10 18:02:40|15173.89|15093.89|15175.31|15095.31|15175.35|15095.35|15173.89|15093.89|9
1723312970000|2024-08-10 18:02:50|15175.3|15095.3|15175.35|15095.35|15175.52|15095.52|15175.2|15095.2|7
1723312980000|2024-08-10 18:03:00|15175.52|15095.52|15176.14|15096.14|15176.14|15096.14|15175.11|15095.11|8
1723312990000|2024-08-10 18:03:10|15176.41|15096.41|15179.29|15099.29|15179.29|15099.29|15176.39|15096.39|10
1723313000000|2024-08-10 18:03:20|15179.14|15099.14|15179.62|15099.62|15179.83|15099.83|15179.14|15099.14|10
1723313010000|2024-08-10 18:03:30|15179.29|15099.29|15178.74|15098.74|15179.69|15099.69|15178.74|15098.74|10
1723313020000|2024-08-10 18:03:40|15178.56|15098.56|15176.77|15096.77|15178.56|15098.56|15176.74|15096.74|10
1723313030000|2024-08-10 18:03:50|15176.66|15096.66|15176.03|15096.03|15177.02|15097.02|15176.03|15096.03|9
1723313040000|2024-08-10 18:04:00|15175.52|15095.52|15176.26|15096.26|15176.26|15096.26|15175.33|15095.33|10
1723313050000|2024-08-10 18:04:10|15176.69|15096.69|15176.41|15096.41|15176.97|15096.97|15176.39|15096.39|8
1723313060000|2024-08-10 18:04:20|15176.36|15096.36|15176.19|15096.19|15176.43|15096.43|15175.7|15095.7|10
1723313070000|2024-08-10 18:04:30|15176.21|15096.21|15176.33|15096.33|15176.46|15096.46|15176.04|15096.04|9
1723313080000|2024-08-10 18:04:40|15176.56|15096.56|15176.76|15096.76|15177.57|15097.57|15176.56|15096.56|10
1723313090000|2024-08-10 18:04:50|15176.79|15096.79|15177.9|15097.9|15177.97|15097.97|15176.71|15096.71|10
1723313100000|2024-08-10 18:05:00|15178.05|15098.05|15178.69|15098.69|15178.69|15098.69|15177.84|15097.84|10
1723313110000|2024-08-10 18:05:10|15179.29|15099.29|15178.51|15098.51|15179.29|15099.29|15178.47|15098.47|10
1723313120000|2024-08-10 18:05:20|15178.25|15098.25|15182.39|15102.39|15182.39|15102.39|15178.25|15098.25|10
1723313130000|2024-08-10 18:05:30|15182.42|15102.42|15182.07|15102.07|15182.49|15102.49|15181.23|15101.23|10
1723313140000|2024-08-10 18:05:40|15181.77|15101.77|15178.69|15098.69|15181.77|15101.77|15178.66|15098.66|10
1723313150000|2024-08-10 18:05:50|15178.66|15098.66|15177.41|15097.41|15178.66|15098.66|15177.24|15097.24|10
1723313160000|2024-08-10 18:06:00|15177.31|15097.31|15177.88|15097.88|15177.88|15097.88|15177.23|15097.23|10
1723313170000|2024-08-10 18:06:10|15177.77|15097.77|15178.2|15098.2|15178.4|15098.4|15177.77|15097.77|10
1723313180000|2024-08-10 18:06:20|15177.76|15097.76|15178.26|15098.26|15178.43|15098.43|15177.74|15097.74|10
1723313190000|2024-08-10 18:06:30|15178.15|15098.15|15177.36|15097.36|15178.15|15098.15|15177.36|15097.36|9
1723313200000|2024-08-10 18:06:40|15176.94|15096.94|15176.99|15096.99|15176.99|15096.99|15176.71|15096.71|8
1723313210000|2024-08-10 18:06:50|15177.17|15097.17|15177.64|15097.64|15177.64|15097.64|15177.14|15097.14|10
1723313220000|2024-08-10 18:07:00|15177.65|15097.65|15177.36|15097.36|15177.65|15097.65|15177.36|15097.36|9
1723313230000|2024-08-10 18:07:10|15177.26|15097.26|15177.34|15097.34|15177.42|15097.42|15176.93|15096.93|9
1723313240000|2024-08-10 18:07:20|15177.19|15097.19|15176.87|15096.87|15177.32|15097.32|15176.87|15096.87|9
1723313250000|2024-08-10 18:07:30|15176.86|15096.86|15177.08|15097.08|15177.35|15097.35|15176.86|15096.86|9
1723313260000|2024-08-10 18:07:40|15177.05|15097.05|15175.78|15095.78|15177.77|15097.77|15175.78|15095.78|10
1723313270000|2024-08-10 18:07:50|15175.79|15095.79|15175.81|15095.81|15176.69|15096.69|15175.79|15095.79|10
1723313280000|2024-08-10 18:08:00|15175.73|15095.73|15175.64|15095.64|15175.95|15095.95|15175.41|15095.41|9
1723313290000|2024-08-10 18:08:10|15175.6|15095.6|15177.56|15097.56|15177.56|15097.56|15175.6|15095.6|10
1723313300000|2024-08-10 18:08:20|15177.85|15097.85|15176.72|15096.72|15177.91|15097.91|15176.02|15096.02|10
1723313310000|2024-08-10 18:08:30|15176.82|15096.82|15177.96|15097.96|15178.08|15098.08|15176.82|15096.82|9
1723313320000|2024-08-10 18:08:40|15178.09|15098.09|15176.8|15096.8|15178.09|15098.09|15175.93|15095.93|10
1723313330000|2024-08-10 18:08:50|15176.82|15096.82|15176.96|15096.96|15177.4|15097.4|15176.7|15096.7|7
1723313340000|2024-08-10 18:09:00|15177.1|15097.1|15176.99|15096.99|15177.57|15097.57|15176.7|15096.7|10
1723313350000|2024-08-10 18:09:10|15176.82|15096.82|15177.43|15097.43|15177.43|15097.43|15176.82|15096.82|8
1723313360000|2024-08-10 18:09:20|15177.5|15097.5|15177.74|15097.74|15177.74|15097.74|15176.89|15096.89|10
1723313370000|2024-08-10 18:09:30|15177.91|15097.91|15180.15|15100.15|15181.23|15101.23|15177.88|15097.88|10
1723313380000|2024-08-10 18:09:40|15179.91|15099.91|15180.86|15100.86|15181.23|15101.23|15179.7|15099.7|10
1723313390000|2024-08-10 18:09:50|15180.63|15100.63|15180.78|15100.78|15181.08|15101.08|15180.11|15100.11|10
1723313400000|2024-08-10 18:10:00|15180.41|15100.41|15181.06|15101.06|15181.06|15101.06|15180.41|15100.41|10
1723313410000|2024-08-10 18:10:10|15180.94|15100.94|15180.25|15100.25|15181.36|15101.36|15180.25|15100.25|9
1723313420000|2024-08-10 18:10:20|15180.02|15100.02|15180.02|15100.02|15180.1|15100.1|15179.5|15099.5|10
1723313430000|2024-08-10 18:10:30|15181.03|15101.03|15181.8|15101.8|15181.8|15101.8|15180.26|15100.26|10
1723313440000|2024-08-10 18:10:40|15181.65|15101.65|15182.37|15102.37|15182.56|15102.56|15181.65|15101.65|9
1723313450000|2024-08-10 18:10:50|15182.55|15102.55|15185.03|15105.03|15185.37|15105.37|15182.51|15102.51|10
1723313460000|2024-08-10 18:11:00|15185.06|15105.06|15187.72|15107.72|15190.64|15110.64|15184.97|15104.97|10
1723313470000|2024-08-10 18:11:10|15185.88|15105.88|15184.43|15104.43|15186.79|15106.79|15184.43|15104.43|10
1723313480000|2024-08-10 18:11:20|15185.27|15105.27|15189.54|15109.54|15189.54|15109.54|15185.27|15105.27|10
1723313490000|2024-08-10 18:11:30|15189.56|15109.56|15196.51|15116.51|15196.51|15116.51|15189.29|15109.29|10
1723313500000|2024-08-10 18:11:40|15196.7|15116.7|15202.5|15122.5|15202.5|15122.5|15196.7|15116.7|10
1723313510000|2024-08-10 18:11:50|15202.81|15122.81|15206.04|15126.04|15206.04|15126.04|15202.81|15122.81|10
1723313520000|2024-08-10 18:12:00|15206.08|15126.08|15202.83|15122.83|15206.28|15126.28|15202.83|15122.83|10
1723313530000|2024-08-10 18:12:10|15202.7|15122.7|15204.38|15124.38|15204.38|15124.38|15202.7|15122.7|10
1723313540000|2024-08-10 18:12:20|15205.66|15125.66|15207.21|15127.21|15207.21|15127.21|15205.05|15125.05|10
1723313550000|2024-08-10 18:12:30|15207.29|15127.29|15208.15|15128.15|15208.2|15128.2|15206.96|15126.96|10
1723313560000|2024-08-10 18:12:40|15208.27|15128.27|15209.05|15129.05|15209.46|15129.46|15207.89|15127.89|10
1723313570000|2024-08-10 18:12:50|15209.07|15129.07|15223.4|15143.4|15223.89|15143.89|15208.91|15128.91|9
1723313580000|2024-08-10 18:13:00|15222.83|15142.83|15226.37|15146.37|15227.79|15147.79|15222.83|15142.83|10
1723313590000|2024-08-10 18:13:10|15227.71|15147.71|15228.41|15148.41|15228.81|15148.81|15227.66|15147.66|10
1723313600000|2024-08-10 18:13:20|15229.15|15149.15|15233.21|15153.21|15233.21|15153.21|15228.87|15148.87|10
1723313610000|2024-08-10 18:13:30|15233.38|15153.38|15228.93|15148.93|15233.69|15153.69|15228.93|15148.93|10
1723313620000|2024-08-10 18:13:40|15229.05|15149.05|15228.02|15148.02|15229.06|15149.06|15227.81|15147.81|10
1723313630000|2024-08-10 18:13:50|15228.63|15148.63|15228.47|15148.47|15228.86|15148.86|15228.17|15148.17|10
1723313640000|2024-08-10 18:14:00|15228.2|15148.2|15225.41|15145.41|15228.2|15148.2|15225.39|15145.39|10
1723313650000|2024-08-10 18:14:10|15225.38|15145.38|15222.45|15142.45|15225.38|15145.38|15222.45|15142.45|10
1723313660000|2024-08-10 18:14:20|15222.19|15142.19|15222.14|15142.14|15222.77|15142.77|15221.81|15141.81|10
1723313670000|2024-08-10 18:14:30|15222.54|15142.54|15222.61|15142.61|15223.25|15143.25|15222.54|15142.54|10
1723313680000|2024-08-10 18:14:40|15222.28|15142.28|15221.4|15141.4|15222.28|15142.28|15220.87|15140.87|9
1723313690000|2024-08-10 18:14:50|15221.3|15141.3|15223.1|15143.1|15223.2|15143.2|15221.09|15141.09|10
1723313700000|2024-08-10 18:15:00|15223|15143|15222.68|15142.68|15225.14|15145.14|15222|15142|10
1723313710000|2024-08-10 18:15:10|15222.78|15142.78|15220.22|15140.22|15222.8|15142.8|15220.22|15140.22|10
1723313720000|2024-08-10 18:15:20|15219.32|15139.32|15218|15138|15219.32|15139.32|15218|15138|10
1723313730000|2024-08-10 18:15:30|15218.3|15138.3|15215.63|15135.63|15218.3|15138.3|15215.63|15135.63|9
1723313740000|2024-08-10 18:15:40|15215.53|15135.53|15213.16|15133.16|15215.53|15135.53|15213.04|15133.04|10
1723313750000|2024-08-10 18:15:50|15213|15133|15211.95|15131.95|15213|15133|15211.29|15131.29|10
1723313760000|2024-08-10 18:16:00|15212.07|15132.07|15210.57|15130.57|15212.07|15132.07|15210.42|15130.42|9
1723313770000|2024-08-10 18:16:10|15210.31|15130.31|15207.28|15127.28|15210.31|15130.31|15206.94|15126.94|10
1723313780000|2024-08-10 18:16:20|15207.62|15127.62|15208.21|15128.21|15208.21|15128.21|15206.56|15126.56|10
1723313790000|2024-08-10 18:16:30|15207.92|15127.92|15205.34|15125.34|15208.18|15128.18|15205.19|15125.19|10
1723313800000|2024-08-10 18:16:40|15204.94|15124.94|15203.93|15123.93|15204.94|15124.94|15203.67|15123.67|10
1723313810000|2024-08-10 18:16:50|15203.66|15123.66|15202.34|15122.34|15203.71|15123.71|15202.34|15122.34|10
1723313820000|2024-08-10 18:17:00|15202.39|15122.39|15202.5|15122.5|15203.01|15123.01|15202.29|15122.29|9
1723313830000|2024-08-10 18:17:10|15202.42|15122.42|15202.59|15122.59|15203.39|15123.39|15202.42|15122.42|10
1723313840000|2024-08-10 18:17:20|15202.06|15122.06|15199.79|15119.79|15202.06|15122.06|15199.58|15119.58|10
1723313850000|2024-08-10 18:17:30|15200.22|15120.22|15198.67|15118.67|15200.62|15120.62|15198.67|15118.67|10
1723313860000|2024-08-10 18:17:40|15198.62|15118.62|15197.8|15117.8|15198.62|15118.62|15197.8|15117.8|10
1723313870000|2024-08-10 18:17:50|15197.75|15117.75|15197.92|15117.92|15198|15118|15197.62|15117.62|10
1723313880000|2024-08-10 18:18:00|15197.85|15117.85|15203.12|15123.12|15203.12|15123.12|15197.85|15117.85|10
1723313890000|2024-08-10 18:18:10|15203.49|15123.49|15204.88|15124.88|15205.14|15125.14|15203.49|15123.49|10
1723313900000|2024-08-10 18:18:20|15204.89|15124.89|15205.09|15125.09|15205.35|15125.35|15204.89|15124.89|8
1723313910000|2024-08-10 18:18:30|15204.92|15124.92|15205.18|15125.18|15205.29|15125.29|15204.79|15124.79|9
1723313920000|2024-08-10 18:18:40|15205.49|15125.49|15205.55|15125.55|15205.94|15125.94|15205.06|15125.06|9
1723313930000|2024-08-10 18:18:50|15205.54|15125.54|15205.06|15125.06|15205.54|15125.54|15205.06|15125.06|9
1723313940000|2024-08-10 18:19:00|15204.9|15124.9|15205.14|15125.14|15205.67|15125.67|15204.9|15124.9|10
1723313950000|2024-08-10 18:19:10|15205.37|15125.37|15204.65|15124.65|15205.47|15125.47|15203.8|15123.8|10
1723313960000|2024-08-10 18:19:20|15204.46|15124.46|15202.69|15122.69|15204.46|15124.46|15202.69|15122.69|10
1723313970000|2024-08-10 18:19:30|15202.68|15122.68|15202.61|15122.61|15203.11|15123.11|15202.31|15122.31|10
1723313980000|2024-08-10 18:19:40|15202.78|15122.78|15203.18|15123.18|15203.29|15123.29|15202.61|15122.61|10
1723313990000|2024-08-10 18:19:50|15202.93|15122.93|15203.08|15123.08|15203.22|15123.22|15202.9|15122.9|10
1723314000000|2024-08-10 18:20:00|15202.93|15122.93|15201.78|15121.78|15202.99|15122.99|15201.78|15121.78|9
1723314010000|2024-08-10 18:20:10|15201.72|15121.72|15200.48|15120.48|15201.72|15121.72|15200.42|15120.42|10
1723314020000|2024-08-10 18:20:20|15200.5|15120.5|15198.93|15118.93|15200.69|15120.69|15198.93|15118.93|10
1723314030000|2024-08-10 18:20:30|15198.02|15118.02|15197.73|15117.73|15198.02|15118.02|15196.41|15116.41|10
1723314040000|2024-08-10 18:20:40|15197.06|15117.06|15194.85|15114.85|15197.06|15117.06|15194.85|15114.85|9
1723314050000|2024-08-10 18:20:50|15194.94|15114.94|15193.78|15113.78|15195.2|15115.2|15193.78|15113.78|10
1723314060000|2024-08-10 18:21:00|15193.95|15113.95|15187.22|15107.22|15194.05|15114.05|15187.22|15107.22|10
1723314070000|2024-08-10 18:21:10|15187.12|15107.12|15180.8|15100.8|15187.25|15107.25|15180.8|15100.8|9
1723314080000|2024-08-10 18:21:20|15181.08|15101.08|15180.1|15100.1|15181.08|15101.08|15180.1|15100.1|9
1723314090000|2024-08-10 18:21:30|15179.92|15099.92|15180.49|15100.49|15180.49|15100.49|15179.78|15099.78|10
1723314100000|2024-08-10 18:21:40|15180.04|15100.04|15182.15|15102.15|15182.15|15102.15|15180.04|15100.04|10
1723314110000|2024-08-10 18:21:50|15182.87|15102.87|15186.27|15106.27|15186.4|15106.4|15182.87|15102.87|10
1723314120000|2024-08-10 18:22:00|15186.64|15106.64|15186.7|15106.7|15186.72|15106.72|15186.25|15106.25|8
1723314130000|2024-08-10 18:22:10|15186.85|15106.85|15186.99|15106.99|15187.04|15107.04|15186.58|15106.58|10
1723314140000|2024-08-10 18:22:20|15187.25|15107.25|15187.81|15107.81|15187.81|15107.81|15187.08|15107.08|9
1723314150000|2024-08-10 18:22:30|15187.79|15107.79|15187.24|15107.24|15187.79|15107.79|15187.24|15107.24|9
1723314160000|2024-08-10 18:22:40|15186.95|15106.95|15187.2|15107.2|15187.2|15107.2|15186.78|15106.78|9
1723314170000|2024-08-10 18:22:50|15187.26|15107.26|15186.75|15106.75|15187.55|15107.55|15186.48|15106.48|10
1723314180000|2024-08-10 18:23:00|15186.86|15106.86|15187.91|15107.91|15187.91|15107.91|15186.86|15106.86|10
1723314190000|2024-08-10 18:23:10|15187.97|15107.97|15189.94|15109.94|15189.97|15109.97|15187.97|15107.97|10
1723314200000|2024-08-10 18:23:20|15190.08|15110.08|15191.14|15111.14|15191.28|15111.28|15190.08|15110.08|10
1723314210000|2024-08-10 18:23:30|15191.15|15111.15|15190.15|15110.15|15191.15|15111.15|15190.15|15110.15|10
1723314220000|2024-08-10 18:23:40|15190.13|15110.13|15190.21|15110.21|15190.21|15110.21|15189.98|15109.98|10
1723314230000|2024-08-10 18:23:50|15190.32|15110.32|15196.58|15116.58|15196.58|15116.58|15190.32|15110.32|10
1723314240000|2024-08-10 18:24:00|15197.05|15117.05|15196.63|15116.63|15198.45|15118.45|15196.11|15116.11|10
1723314250000|2024-08-10 18:24:10|15196.68|15116.68|15196.03|15116.03|15196.68|15116.68|15195.25|15115.25|10
1723314260000|2024-08-10 18:24:20|15196|15116|15197.04|15117.04|15197.18|15117.18|15195.98|15115.98|10
1723314270000|2024-08-10 18:24:30|15197.08|15117.08|15199.4|15119.4|15199.4|15119.4|15197.08|15117.08|10
1723314280000|2024-08-10 18:24:40|15199.59|15119.59|15203.7|15123.7|15203.82|15123.82|15199.35|15119.35|10
1723314290000|2024-08-10 18:24:50|15203.68|15123.68|15203.44|15123.44|15204.02|15124.02|15203.44|15123.44|10
1723314300000|2024-08-10 18:25:00|15203.39|15123.39|15206.32|15126.32|15206.37|15126.37|15203.08|15123.08|9
1723314310000|2024-08-10 18:25:10|15206.55|15126.55|15206.77|15126.77|15206.91|15126.91|15206.52|15126.52|9
1723314320000|2024-08-10 18:25:20|15206.75|15126.75|15207.49|15127.49|15207.49|15127.49|15206.75|15126.75|10
1723314330000|2024-08-10 18:25:30|15207.83|15127.83|15209.69|15129.69|15209.74|15129.74|15207.83|15127.83|10
1723314340000|2024-08-10 18:25:40|15210.03|15130.03|15210.12|15130.12|15210.16|15130.16|15209.54|15129.54|10
1723314350000|2024-08-10 18:25:50|15209.84|15129.84|15208.62|15128.62|15210.35|15130.35|15208.56|15128.56|10
1723314360000|2024-08-10 18:26:00|15208.68|15128.68|15208.86|15128.86|15209.19|15129.19|15208.06|15128.06|9
1723314370000|2024-08-10 18:26:10|15208.83|15128.83|15208.48|15128.48|15209.12|15129.12|15208.48|15128.48|9
1723314380000|2024-08-10 18:26:20|15207.85|15127.85|15213.35|15133.35|15213.39|15133.39|15207.85|15127.85|10
1723314390000|2024-08-10 18:26:30|15213.31|15133.31|15212.37|15132.37|15213.31|15133.31|15212.34|15132.34|9
1723314400000|2024-08-10 18:26:40|15212.27|15132.27|15211|15131|15212.27|15132.27|15210.97|15130.97|10
1723314410000|2024-08-10 18:26:50|15210.73|15130.73|15208.86|15128.86|15210.83|15130.83|15208.86|15128.86|10
1723314420000|2024-08-10 18:27:00|15208.77|15128.77|15206.74|15126.74|15208.77|15128.77|15206.74|15126.74|10
1723314430000|2024-08-10 18:27:10|15206.71|15126.71|15206.61|15126.61|15206.72|15126.72|15206.33|15126.33|10
1723314440000|2024-08-10 18:27:20|15206.65|15126.65|15206.45|15126.45|15206.65|15126.65|15206.14|15126.14|10
1723314450000|2024-08-10 18:27:30|15206.63|15126.63|15207.67|15127.67|15207.67|15127.67|15206.58|15126.58|9
1723314460000|2024-08-10 18:27:40|15207.34|15127.34|15207.85|15127.85|15208.17|15128.17|15207.2|15127.2|10
1723314470000|2024-08-10 18:27:50|15207.67|15127.67|15208.58|15128.58|15208.58|15128.58|15207.48|15127.48|10
1723314480000|2024-08-10 18:28:00|15208.54|15128.54|15207.72|15127.72|15208.95|15128.95|15207.72|15127.72|10
1723314490000|2024-08-10 18:28:10|15207.67|15127.67|15207.68|15127.68|15208.44|15128.44|15207.67|15127.67|10
1723314500000|2024-08-10 18:28:20|15207.89|15127.89|15207.25|15127.25|15207.89|15127.89|15206.85|15126.85|10
1723314510000|2024-08-10 18:28:30|15207.21|15127.21|15205.86|15125.86|15207.21|15127.21|15205.5|15125.5|10
1723314520000|2024-08-10 18:28:40|15206.14|15126.14|15207.02|15127.02|15207.02|15127.02|15206.14|15126.14|10
1723314530000|2024-08-10 18:28:50|15207.03|15127.03|15206.99|15126.99|15207.09|15127.09|15206.93|15126.93|9
1723314540000|2024-08-10 18:29:00|15206.89|15126.89|15207.52|15127.52|15207.88|15127.88|15206.84|15126.84|9
1723314550000|2024-08-10 18:29:10|15207.47|15127.47|15207.57|15127.57|15207.75|15127.75|15207.16|15127.16|10
1723314560000|2024-08-10 18:29:20|15207.8|15127.8|15207.62|15127.62|15208.19|15128.19|15207.62|15127.62|10
1723314570000|2024-08-10 18:29:30|15207.46|15127.46|15207.09|15127.09|15207.56|15127.56|15206.12|15126.12|10
1723314580000|2024-08-10 18:29:40|15207.17|15127.17|15206.78|15126.78|15207.3|15127.3|15206.78|15126.78|9
1723314590000|2024-08-10 18:29:50|15206.8|15126.8|15206.75|15126.75|15206.83|15126.83|15206.74|15126.74|8
1723314600000|2024-08-10 18:30:00|15206.74|15126.74|15203.06|15123.06|15206.74|15126.74|15203.05|15123.05|10
1723314610000|2024-08-10 18:30:10|15203.52|15123.52|15203.57|15123.57|15203.57|15123.57|15202.86|15122.86|10
1723314620000|2024-08-10 18:30:20|15203.49|15123.49|15201.72|15121.72|15203.6|15123.6|15201.72|15121.72|10
1723314630000|2024-08-10 18:30:30|15201.66|15121.66|15201.37|15121.37|15201.66|15121.66|15201.06|15121.06|10
1723314640000|2024-08-10 18:30:40|15201.32|15121.32|15201.25|15121.25|15201.56|15121.56|15201.15|15121.15|10
1723314650000|2024-08-10 18:30:50|15201.05|15121.05|15199.72|15119.72|15201.05|15121.05|15199.72|15119.72|10
1723314660000|2024-08-10 18:31:00|15199.54|15119.54|15194.12|15114.12|15199.54|15119.54|15194.12|15114.12|10
1723314670000|2024-08-10 18:31:10|15193.43|15113.43|15191.65|15111.65|15193.43|15113.43|15191.65|15111.65|10
1723314680000|2024-08-10 18:31:20|15192.15|15112.15|15189.88|15109.88|15192.48|15112.48|15189.88|15109.88|10
1723314690000|2024-08-10 18:31:30|15190.1|15110.1|15190.01|15110.01|15190.36|15110.36|15189.47|15109.47|7
1723314700000|2024-08-10 18:31:40|15190.09|15110.09|15190.63|15110.63|15191.47|15111.47|15190.06|15110.06|9
1723314710000|2024-08-10 18:31:50|15190.67|15110.67|15195.88|15115.88|15195.88|15115.88|15190.67|15110.67|10
1723314720000|2024-08-10 18:32:00|15195.84|15115.84|15194.95|15114.95|15196.08|15116.08|15194.95|15114.95|10
1723314730000|2024-08-10 18:32:10|15195.29|15115.29|15194.4|15114.4|15195.29|15115.29|15194.4|15114.4|9
1723314740000|2024-08-10 18:32:20|15194.55|15114.55|15193.24|15113.24|15194.55|15114.55|15193.24|15113.24|10
1723314750000|2024-08-10 18:32:30|15193.17|15113.17|15191.65|15111.65|15193.17|15113.17|15191.65|15111.65|9
1723314760000|2024-08-10 18:32:40|15191.26|15111.26|15190.52|15110.52|15191.26|15111.26|15190.05|15110.05|10
1723314770000|2024-08-10 18:32:50|15190.23|15110.23|15190.28|15110.28|15190.28|15110.28|15189.2|15109.2|9
1723314780000|2024-08-10 18:33:00|15189.8|15109.8|15190.35|15110.35|15190.35|15110.35|15189.65|15109.65|10
1723314790000|2024-08-10 18:33:10|15190.39|15110.39|15191.07|15111.07|15191.39|15111.39|15190.16|15110.16|10
1723314800000|2024-08-10 18:33:20|15191.2|15111.2|15194.41|15114.41|15194.41|15114.41|15191.2|15111.2|10
1723314810000|2024-08-10 18:33:30|15193.59|15113.59|15191.8|15111.8|15193.62|15113.62|15191.8|15111.8|10
1723314820000|2024-08-10 18:33:40|15191.78|15111.78|15190.32|15110.32|15191.78|15111.78|15190.09|15110.09|8
1723314830000|2024-08-10 18:33:50|15190.69|15110.69|15192.21|15112.21|15192.21|15112.21|15190.69|15110.69|10
1723314840000|2024-08-10 18:34:00|15192.54|15112.54|15194.94|15114.94|15194.94|15114.94|15192.54|15112.54|9
1723314850000|2024-08-10 18:34:10|15195.02|15115.02|15195.95|15115.95|15196.32|15116.32|15194.94|15114.94|10
1723314860000|2024-08-10 18:34:20|15195.78|15115.78|15194.44|15114.44|15195.78|15115.78|15194.44|15114.44|9
1723314870000|2024-08-10 18:34:30|15193.66|15113.66|15195.21|15115.21|15195.21|15115.21|15193.66|15113.66|10
1723314880000|2024-08-10 18:34:40|15195.12|15115.12|15194.14|15114.14|15195.12|15115.12|15194.14|15114.14|10
1723314890000|2024-08-10 18:34:50|15194.13|15114.13|15193.79|15113.79|15194.13|15114.13|15193.79|15113.79|9
1723314900000|2024-08-10 18:35:00|15194.42|15114.42|15193.43|15113.43|15195.15|15115.15|15193.43|15113.43|9
1723314910000|2024-08-10 18:35:10|15193.23|15113.23|15190.89|15110.89|15193.23|15113.23|15190.89|15110.89|10
1723314920000|2024-08-10 18:35:20|15190.96|15110.96|15191.55|15111.55|15191.55|15111.55|15190.86|15110.86|10
1723314930000|2024-08-10 18:35:30|15191.89|15111.89|15192.07|15112.07|15192.35|15112.35|15191.89|15111.89|10
1723314940000|2024-08-10 18:35:40|15192.4|15112.4|15193.27|15113.27|15193.51|15113.51|15192.4|15112.4|10
1723314950000|2024-08-10 18:35:50|15193.29|15113.29|15193.07|15113.07|15193.29|15113.29|15192.84|15112.84|10
1723314960000|2024-08-10 18:36:00|15192.64|15112.64|15193.08|15113.08|15193.08|15113.08|15192.34|15112.34|10
1723314970000|2024-08-10 18:36:10|15193.19|15113.19|15194.17|15114.17|15194.17|15114.17|15193.19|15113.19|10
1723314980000|2024-08-10 18:36:20|15194.3|15114.3|15194.04|15114.04|15194.87|15114.87|15194.04|15114.04|10
1723314990000|2024-08-10 18:36:30|15193.48|15113.48|15193.06|15113.06|15193.48|15113.48|15193.06|15113.06|10
1723315000000|2024-08-10 18:36:40|15193.13|15113.13|15193.39|15113.39|15193.39|15113.39|15192.33|15112.33|10
1723315010000|2024-08-10 18:36:50|15193.41|15113.41|15196.41|15116.41|15196.41|15116.41|15193.41|15113.41|10
1723315020000|2024-08-10 18:37:00|15197.02|15117.02|15197.22|15117.22|15197.22|15117.22|15196.39|15116.39|10
1723315030000|2024-08-10 18:37:10|15196.83|15116.83|15195.95|15115.95|15197.04|15117.04|15195.95|15115.95|10
1723315040000|2024-08-10 18:37:20|15195.97|15115.97|15193.66|15113.66|15195.97|15115.97|15193.66|15113.66|10
1723315050000|2024-08-10 18:37:30|15193.36|15113.36|15193.25|15113.25|15193.89|15113.89|15192.95|15112.95|10
1723315060000|2024-08-10 18:37:40|15193.03|15113.03|15194.72|15114.72|15194.78|15114.78|15193.03|15113.03|9
1723315070000|2024-08-10 18:37:50|15194.84|15114.84|15194.85|15114.85|15195.06|15115.06|15194.44|15114.44|10
1723315080000|2024-08-10 18:38:00|15194.86|15114.86|15195.1|15115.1|15195.65|15115.65|15194.63|15114.63|10
1723315090000|2024-08-10 18:38:10|15195.49|15115.49|15196.64|15116.64|15196.64|15116.64|15195.25|15115.25|10
1723315100000|2024-08-10 18:38:20|15196.5|15116.5|15199.37|15119.37|15199.52|15119.52|15196.48|15116.48|10
1723315110000|2024-08-10 18:38:30|15200.86|15120.86|15202.65|15122.65|15202.65|15122.65|15200.86|15120.86|10
1723315120000|2024-08-10 18:38:40|15202.02|15122.02|15201.8|15121.8|15202.09|15122.09|15201.46|15121.46|9
1723315130000|2024-08-10 18:38:50|15202.39|15122.39|15206.34|15126.34|15206.34|15126.34|15202.06|15122.06|10
1723315140000|2024-08-10 18:39:00|15206.91|15126.91|15207.62|15127.62|15207.72|15127.72|15206.91|15126.91|10
1723315150000|2024-08-10 18:39:10|15207.8|15127.8|15209.74|15129.74|15209.74|15129.74|15207.24|15127.24|10
1723315160000|2024-08-10 18:39:20|15210.12|15130.12|15213.49|15133.49|15213.49|15133.49|15210.12|15130.12|10
1723315170000|2024-08-10 18:39:30|15214.04|15134.04|15214.44|15134.44|15214.49|15134.49|15213.96|15133.96|10
1723315180000|2024-08-10 18:39:40|15214.62|15134.62|15216.23|15136.23|15216.23|15136.23|15214|15134|10
1723315190000|2024-08-10 18:39:50|15216.71|15136.71|15218.59|15138.59|15218.59|15138.59|15216.71|15136.71|10
1723315200000|2024-08-10 18:40:00|15218.71|15138.71|15224.34|15144.34|15224.34|15144.34|15218.71|15138.71|10
1723315210000|2024-08-10 18:40:10|15224.29|15144.29|15225.15|15145.15|15226.02|15146.02|15223.95|15143.95|10
1723315220000|2024-08-10 18:40:20|15225.58|15145.58|15226.06|15146.06|15226.06|15146.06|15224.82|15144.82|8
1723315230000|2024-08-10 18:40:30|15225.64|15145.64|15227.36|15147.36|15227.36|15147.36|15225.34|15145.34|9
1723315240000|2024-08-10 18:40:40|15227.42|15147.42|15230.24|15150.24|15230.24|15150.24|15226.09|15146.09|10
1723315250000|2024-08-10 18:40:50|15229.92|15149.92|15228.8|15148.8|15230.37|15150.37|15228.8|15148.8|10
1723315260000|2024-08-10 18:41:00|15228.64|15148.64|15231.61|15151.61|15231.61|15151.61|15228.03|15148.03|10
1723315270000|2024-08-10 18:41:10|15231.92|15151.92|15232.32|15152.32|15232.81|15152.81|15231.92|15151.92|10
1723315280000|2024-08-10 18:41:20|15232.23|15152.23|15232.18|15152.18|15232.3|15152.3|15231.82|15151.82|10
1723315290000|2024-08-10 18:41:30|15232.27|15152.27|15233.36|15153.36|15233.45|15153.45|15232.27|15152.27|10
1723315300000|2024-08-10 18:41:40|15233.46|15153.46|15233.4|15153.4|15233.68|15153.68|15233.26|15153.26|9
1723315310000|2024-08-10 18:41:50|15233.46|15153.46|15233.93|15153.93|15233.97|15153.97|15233.38|15153.38|10
1723315320000|2024-08-10 18:42:00|15233.91|15153.91|15232|15152|15233.91|15153.91|15231.86|15151.86|9
1723315330000|2024-08-10 18:42:10|15233.63|15153.63|15237.1|15157.1|15237.34|15157.34|15233.63|15153.63|10
1723315340000|2024-08-10 18:42:20|15237.36|15157.36|15238.39|15158.39|15238.53|15158.53|15237.02|15157.02|10
1723315350000|2024-08-10 18:42:30|15238.54|15158.54|15238.87|15158.87|15238.98|15158.98|15238.54|15158.54|10
1723315360000|2024-08-10 18:42:40|15238.92|15158.92|15237.94|15157.94|15239.37|15159.37|15237.94|15157.94|10
1723315370000|2024-08-10 18:42:50|15237.82|15157.82|15238.74|15158.74|15238.95|15158.95|15237.82|15157.82|10
1723315380000|2024-08-10 18:43:00|15238.69|15158.69|15239.96|15159.96|15240.32|15160.32|15238.69|15158.69|10
1723315390000|2024-08-10 18:43:10|15239.98|15159.98|15241.35|15161.35|15241.35|15161.35|15239.98|15159.98|10
1723315400000|2024-08-10 18:43:20|15241.52|15161.52|15244.86|15164.86|15244.86|15164.86|15241.52|15161.52|10
1723315410000|2024-08-10 18:43:30|15244.7|15164.7|15243.91|15163.91|15244.7|15164.7|15243.07|15163.07|10
1723315420000|2024-08-10 18:43:40|15243.95|15163.95|15244.78|15164.78|15244.92|15164.92|15243.78|15163.78|10
1723315430000|2024-08-10 18:43:50|15244.9|15164.9|15242.28|15162.28|15244.9|15164.9|15242.28|15162.28|10
1723315440000|2024-08-10 18:44:00|15241.89|15161.89|15240.55|15160.55|15241.89|15161.89|15240.55|15160.55|10
1723315450000|2024-08-10 18:44:10|15239.75|15159.75|15239.41|15159.41|15239.94|15159.94|15239.41|15159.41|10
1723315460000|2024-08-10 18:44:20|15239.32|15159.32|15238.68|15158.68|15239.36|15159.36|15238.43|15158.43|10
1723315470000|2024-08-10 18:44:30|15238.69|15158.69|15238.79|15158.79|15239.02|15159.02|15238.57|15158.57|10
1723315480000|2024-08-10 18:44:40|15238.81|15158.81|15245.18|15165.18|15245.18|15165.18|15238.81|15158.81|10
1723315490000|2024-08-10 18:44:50|15245.3|15165.3|15245.76|15165.76|15245.96|15165.96|15245.04|15165.04|10
1723315500000|2024-08-10 18:45:00|15245.7|15165.7|15247.69|15167.69|15247.69|15167.69|15245.7|15165.7|10
1723315510000|2024-08-10 18:45:10|15248.05|15168.05|15250.3|15170.3|15250.31|15170.31|15248.05|15168.05|10
1723315520000|2024-08-10 18:45:20|15250.71|15170.71|15253.04|15173.04|15253.39|15173.39|15250.71|15170.71|10
1723315530000|2024-08-10 18:45:30|15254.71|15174.71|15256.1|15176.1|15256.98|15176.98|15254.71|15174.71|10
1723315540000|2024-08-10 18:45:40|15256.19|15176.19|15257.16|15177.16|15257.23|15177.23|15256.14|15176.14|9
1723315550000|2024-08-10 18:45:50|15257.33|15177.33|15257.17|15177.17|15257.74|15177.74|15256.93|15176.93|10
1723315560000|2024-08-10 18:46:00|15257.06|15177.06|15258.7|15178.7|15258.7|15178.7|15257.06|15177.06|8
1723315570000|2024-08-10 18:46:10|15258.74|15178.74|15258.79|15178.79|15258.82|15178.82|15258.52|15178.52|10
1723315580000|2024-08-10 18:46:20|15258.5|15178.5|15257.01|15177.01|15258.5|15178.5|15257.01|15177.01|9
1723315590000|2024-08-10 18:46:30|15257.05|15177.05|15256.86|15176.86|15257.05|15177.05|15255.09|15175.09|10
1723315600000|2024-08-10 18:46:40|15257.34|15177.34|15252.82|15172.82|15257.72|15177.72|15252.82|15172.82|10
1723315610000|2024-08-10 18:46:50|15252.48|15172.48|15252.19|15172.19|15252.7|15172.7|15251.68|15171.68|10
1723315620000|2024-08-10 18:47:00|15252.42|15172.42|15252.45|15172.45|15253.39|15173.39|15252.15|15172.15|10
1723315630000|2024-08-10 18:47:10|15252.38|15172.38|15248.94|15168.94|15252.38|15172.38|15248.94|15168.94|10
1723315640000|2024-08-10 18:47:20|15248.86|15168.86|15246.98|15166.98|15249.47|15169.47|15246.98|15166.98|10
1723315650000|2024-08-10 18:47:30|15245.67|15165.67|15243.28|15163.28|15245.67|15165.67|15242.87|15162.87|10
1723315660000|2024-08-10 18:47:40|15243.43|15163.43|15244.97|15164.97|15244.97|15164.97|15243.17|15163.17|9
1723315670000|2024-08-10 18:47:50|15245.16|15165.16|15245.29|15165.29|15245.29|15165.29|15245.13|15165.13|9
1723315680000|2024-08-10 18:48:00|15245.37|15165.37|15244.93|15164.93|15245.37|15165.37|15244.83|15164.83|9
1723315690000|2024-08-10 18:48:10|15244.76|15164.76|15244|15164|15244.76|15164.76|15243.93|15163.93|10
1723315700000|2024-08-10 18:48:20|15243.98|15163.98|15242.7|15162.7|15245.24|15165.24|15242.7|15162.7|10
1723315710000|2024-08-10 18:48:30|15242.73|15162.73|15243.61|15163.61|15243.61|15163.61|15242.73|15162.73|10
1723315720000|2024-08-10 18:48:40|15243.75|15163.75|15243.38|15163.38|15244.92|15164.92|15243.38|15163.38|10
1723315730000|2024-08-10 18:48:50|15243.36|15163.36|15241.67|15161.67|15243.39|15163.39|15241.58|15161.58|10
1723315740000|2024-08-10 18:49:00|15241.66|15161.66|15241.07|15161.07|15241.66|15161.66|15240.44|15160.44|10
1723315750000|2024-08-10 18:49:10|15240.79|15160.79|15238.45|15158.45|15240.79|15160.79|15238.45|15158.45|10
1723315760000|2024-08-10 18:49:20|15237.67|15157.67|15236.94|15156.94|15237.67|15157.67|15236.82|15156.82|10
1723315770000|2024-08-10 18:49:30|15236.95|15156.95|15235.59|15155.59|15236.95|15156.95|15235.4|15155.4|9
1723315780000|2024-08-10 18:49:40|15235.37|15155.37|15234.23|15154.23|15235.37|15155.37|15234.05|15154.05|10
1723315790000|2024-08-10 18:49:50|15234.35|15154.35|15234.46|15154.46|15234.74|15154.74|15234.22|15154.22|10
1723315800000|2024-08-10 18:50:00|15234.3|15154.3|15227.35|15147.35|15234.4|15154.4|15227.35|15147.35|10
1723315810000|2024-08-10 18:50:10|15226.53|15146.53|15225.08|15145.08|15226.53|15146.53|15225.08|15145.08|10
1723315820000|2024-08-10 18:50:20|15224.38|15144.38|15220.58|15140.58|15224.38|15144.38|15220.58|15140.58|10
1723315830000|2024-08-10 18:50:30|15221.1|15141.1|15221.52|15141.52|15221.91|15141.91|15221.1|15141.1|10
1723315840000|2024-08-10 18:50:40|15221.44|15141.44|15225.25|15145.25|15225.25|15145.25|15221.21|15141.21|10
1723315850000|2024-08-10 18:50:50|15225.52|15145.52|15227.53|15147.53|15227.66|15147.66|15225.52|15145.52|10
1723315860000|2024-08-10 18:51:00|15227.38|15147.38|15226.48|15146.48|15227.38|15147.38|15226|15146|10
1723315870000|2024-08-10 18:51:10|15226.76|15146.76|15224.43|15144.43|15226.76|15146.76|15224.43|15144.43|10
1723315880000|2024-08-10 18:51:20|15224.18|15144.18|15224.07|15144.07|15224.3|15144.3|15223.78|15143.78|10
1723315890000|2024-08-10 18:51:30|15223.97|15143.97|15223.11|15143.11|15223.97|15143.97|15223.11|15143.11|10
1723315900000|2024-08-10 18:51:40|15223.01|15143.01|15221.03|15141.03|15223.01|15143.01|15220.76|15140.76|10
1723315910000|2024-08-10 18:51:50|15220.98|15140.98|15220.73|15140.73|15221.3|15141.3|15220.73|15140.73|10
1723315920000|2024-08-10 18:52:00|15220.75|15140.75|15216.77|15136.77|15220.75|15140.75|15216.77|15136.77|9
1723315930000|2024-08-10 18:52:10|15216.18|15136.18|15212.05|15132.05|15216.18|15136.18|15212.05|15132.05|10
1723315940000|2024-08-10 18:52:20|15211.39|15131.39|15208.66|15128.66|15211.39|15131.39|15208.66|15128.66|10
1723315950000|2024-08-10 18:52:30|15208.51|15128.51|15203.46|15123.46|15208.51|15128.51|15203.46|15123.46|10
1723315960000|2024-08-10 18:52:40|15203.12|15123.12|15202.9|15122.9|15203.42|15123.42|15201.78|15121.78|10
1723315970000|2024-08-10 18:52:50|15202.91|15122.91|15203.62|15123.62|15203.62|15123.62|15202.77|15122.77|10
1723315980000|2024-08-10 18:53:00|15203.59|15123.59|15203.49|15123.49|15203.78|15123.78|15203.49|15123.49|10
1723315990000|2024-08-10 18:53:10|15203.2|15123.2|15202.24|15122.24|15203.2|15123.2|15202.09|15122.09|10
1723316000000|2024-08-10 18:53:20|15202.38|15122.38|15201.2|15121.2|15202.38|15122.38|15201.2|15121.2|10
1723316010000|2024-08-10 18:53:30|15201.22|15121.22|15202.3|15122.3|15202.48|15122.48|15201.22|15121.22|9
1723316020000|2024-08-10 18:53:40|15201.64|15121.64|15201.97|15121.97|15202.04|15122.04|15201.64|15121.64|10
1723316030000|2024-08-10 18:53:50|15201.65|15121.65|15200.31|15120.31|15201.65|15121.65|15200.31|15120.31|9
1723316040000|2024-08-10 18:54:00|15200.29|15120.29|15199.13|15119.13|15200.29|15120.29|15198.66|15118.66|10
1723316050000|2024-08-10 18:54:10|15198.64|15118.64|15198.66|15118.66|15198.66|15118.66|15198.21|15118.21|9
1723316060000|2024-08-10 18:54:20|15198.9|15118.9|15199.24|15119.24|15199.86|15119.86|15198.9|15118.9|10
1723316070000|2024-08-10 18:54:30|15199.04|15119.04|15200.84|15120.84|15200.84|15120.84|15199.04|15119.04|10
1723316080000|2024-08-10 18:54:40|15200.21|15120.21|15201.01|15121.01|15201.22|15121.22|15200.21|15120.21|10
1723316090000|2024-08-10 18:54:50|15201.35|15121.35|15202.26|15122.26|15202.26|15122.26|15201.35|15121.35|8
1723316100000|2024-08-10 18:55:00|15202.03|15122.03|15201.25|15121.25|15203.29|15123.29|15201.25|15121.25|10
1723316110000|2024-08-10 18:55:10|15200.9|15120.9|15198.58|15118.58|15200.9|15120.9|15198.34|15118.34|9
1723316120000|2024-08-10 18:55:20|15198.89|15118.89|15199.19|15119.19|15199.58|15119.58|15198.89|15118.89|10
1723316130000|2024-08-10 18:55:30|15199.51|15119.51|15197.97|15117.97|15199.51|15119.51|15197.9|15117.9|10
1723316140000|2024-08-10 18:55:40|15198.19|15118.19|15197.84|15117.84|15198.19|15118.19|15197.84|15117.84|9
1723316150000|2024-08-10 18:55:50|15197.71|15117.71|15198.23|15118.23|15198.88|15118.88|15197.71|15117.71|10
1723316160000|2024-08-10 18:56:00|15198.42|15118.42|15198.54|15118.54|15198.54|15118.54|15196.92|15116.92|10
1723316170000|2024-08-10 18:56:10|15198.16|15118.16|15198.32|15118.32|15198.48|15118.48|15198|15118|10
1723316180000|2024-08-10 18:56:20|15198.28|15118.28|15200.19|15120.19|15200.19|15120.19|15198.28|15118.28|10
1723316190000|2024-08-10 18:56:30|15200.18|15120.18|15203.33|15123.33|15203.62|15123.62|15200.04|15120.04|9
1723316200000|2024-08-10 18:56:40|15203.49|15123.49|15205.05|15125.05|15205.1|15125.1|15203.49|15123.49|10
1723316210000|2024-08-10 18:56:50|15205|15125|15203.69|15123.69|15205.1|15125.1|15203.11|15123.11|10
1723316220000|2024-08-10 18:57:00|15203.81|15123.81|15203.25|15123.25|15203.85|15123.85|15202.87|15122.87|10
1723316230000|2024-08-10 18:57:10|15203.64|15123.64|15205.3|15125.3|15205.3|15125.3|15203.62|15123.62|10
1723316240000|2024-08-10 18:57:20|15205.57|15125.57|15204.84|15124.84|15206.08|15126.08|15204.84|15124.84|9
1723316250000|2024-08-10 18:57:30|15204.49|15124.49|15202.29|15122.29|15204.49|15124.49|15202.29|15122.29|9
1723316260000|2024-08-10 18:57:40|15202.35|15122.35|15202.58|15122.58|15202.69|15122.69|15202.17|15122.17|9
1723316270000|2024-08-10 18:57:50|15202.1|15122.1|15201.13|15121.13|15202.32|15122.32|15200.8|15120.8|10
1723316280000|2024-08-10 18:58:00|15201.23|15121.23|15200.36|15120.36|15201.23|15121.23|15200.36|15120.36|10
1723316290000|2024-08-10 18:58:10|15200.34|15120.34|15199.68|15119.68|15201|15121|15199.68|15119.68|9
1723316300000|2024-08-10 18:58:20|15199.85|15119.85|15197.99|15117.99|15199.93|15119.93|15197.99|15117.99|10
1723316310000|2024-08-10 18:58:30|15197.85|15117.85|15197.28|15117.28|15197.85|15117.85|15197.28|15117.28|8
1723316320000|2024-08-10 18:58:40|15197.39|15117.39|15197.3|15117.3|15197.68|15117.68|15196.97|15116.97|10
1723316330000|2024-08-10 18:58:50|15197.72|15117.72|15198.71|15118.71|15198.71|15118.71|15197.72|15117.72|10
1723316340000|2024-08-10 18:59:00|15198.76|15118.76|15198.16|15118.16|15198.93|15118.93|15198.16|15118.16|9
1723316350000|2024-08-10 18:59:10|15197.82|15117.82|15197.22|15117.22|15197.82|15117.82|15197.14|15117.14|10
1723316360000|2024-08-10 18:59:20|15197.24|15117.24|15198.29|15118.29|15198.29|15118.29|15197.24|15117.24|10
1723316370000|2024-08-10 18:59:30|15198.26|15118.26|15198.63|15118.63|15198.71|15118.71|15198.26|15118.26|10
1723316380000|2024-08-10 18:59:40|15198.64|15118.64|15200.26|15120.26|15200.26|15120.26|15198.46|15118.46|9
1723316390000|2024-08-10 18:59:50|15200.32|15120.32|15200.47|15120.47|15200.47|15120.47|15200.25|15120.25|9
1723316400000|2024-08-10 19:00:00|15200.64|15120.64|15200.74|15120.74|15200.97|15120.97|15200.64|15120.64|10
1723316410000|2024-08-10 19:00:10|15200.19|15120.19|15198.85|15118.85|15200.19|15120.19|15198.75|15118.75|10
1723316420000|2024-08-10 19:00:20|15198.88|15118.88|15195.15|15115.15|15199.17|15119.17|15195.15|15115.15|10
1723316430000|2024-08-10 19:00:30|15194.52|15114.52|15193.34|15113.34|15194.52|15114.52|15193.34|15113.34|10
1723316440000|2024-08-10 19:00:40|15192.41|15112.41|15188.97|15108.97|15192.41|15112.41|15188.31|15108.31|10
1723316450000|2024-08-10 19:00:50|15189.29|15109.29|15189.02|15109.02|15190.42|15110.42|15189.02|15109.02|10
1723316460000|2024-08-10 19:01:00|15188.61|15108.61|15188.47|15108.47|15188.71|15108.71|15188.26|15108.26|10
1723316470000|2024-08-10 19:01:10|15187.81|15107.81|15182.93|15102.93|15187.81|15107.81|15182.93|15102.93|10
1723316480000|2024-08-10 19:01:20|15182.85|15102.85|15182.58|15102.58|15182.85|15102.85|15181.74|15101.74|9
1723316490000|2024-08-10 19:01:30|15182.43|15102.43|15181.62|15101.62|15182.43|15102.43|15181.52|15101.52|10
1723316500000|2024-08-10 19:01:40|15181.4|15101.4|15180.66|15100.66|15181.48|15101.48|15180.66|15100.66|10
1723316510000|2024-08-10 19:01:50|15180.22|15100.22|15179.8|15099.8|15180.22|15100.22|15179.8|15099.8|8
1723316520000|2024-08-10 19:02:00|15180.67|15100.67|15182.29|15102.29|15182.29|15102.29|15180.67|15100.67|10
1723316530000|2024-08-10 19:02:10|15182.34|15102.34|15181.98|15101.98|15182.61|15102.61|15181.92|15101.92|10
1723316540000|2024-08-10 19:02:20|15181.94|15101.94|15181.21|15101.21|15182|15102|15181|15101|9
1723316550000|2024-08-10 19:02:30|15181.37|15101.37|15182.26|15102.26|15182.26|15102.26|15181.37|15101.37|10
1723316560000|2024-08-10 19:02:40|15182.4|15102.4|15184.63|15104.63|15184.65|15104.65|15182.39|15102.39|10
1723316570000|2024-08-10 19:02:50|15184.39|15104.39|15185.64|15105.64|15185.64|15105.64|15184.35|15104.35|10
1723316580000|2024-08-10 19:03:00|15186.29|15106.29|15189.98|15109.98|15190.7|15110.7|15186.29|15106.29|10
1723316590000|2024-08-10 19:03:10|15189.5|15109.5|15187.93|15107.93|15190.18|15110.18|15187.52|15107.52|10
1723316600000|2024-08-10 19:03:20|15188.13|15108.13|15186.66|15106.66|15188.33|15108.33|15186.57|15106.57|10
1723316610000|2024-08-10 19:03:30|15187.38|15107.38|15187.83|15107.83|15188.17|15108.17|15187.38|15107.38|9
1723316620000|2024-08-10 19:03:40|15187.84|15107.84|15186.24|15106.24|15187.9|15107.9|15186.23|15106.23|10
1723316630000|2024-08-10 19:03:50|15186.21|15106.21|15186.59|15106.59|15186.79|15106.79|15186.21|15106.21|8
1723316640000|2024-08-10 19:04:00|15186.61|15106.61|15188.22|15108.22|15188.22|15108.22|15186.61|15106.61|10
1723316650000|2024-08-10 19:04:10|15189|15109|15190.18|15110.18|15190.18|15110.18|15188.72|15108.72|10
1723316660000|2024-08-10 19:04:20|15190.16|15110.16|15192.57|15112.57|15192.57|15112.57|15189.95|15109.95|10
1723316670000|2024-08-10 19:04:30|15192.68|15112.68|15192.11|15112.11|15192.68|15112.68|15191.72|15111.72|10
1723316680000|2024-08-10 19:04:40|15191.57|15111.57|15191.8|15111.8|15191.93|15111.93|15191.57|15111.57|9
1723316690000|2024-08-10 19:04:50|15191.65|15111.65|15190.41|15110.41|15191.65|15111.65|15190.37|15110.37|9
1723316700000|2024-08-10 19:05:00|15190.16|15110.16|15189.53|15109.53|15190.16|15110.16|15187.22|15107.22|10
1723316710000|2024-08-10 19:05:10|15189.68|15109.68|15188.75|15108.75|15189.68|15109.68|15188.74|15108.74|10
1723316720000|2024-08-10 19:05:20|15188.77|15108.77|15187.9|15107.9|15189.12|15109.12|15187.9|15107.9|10
1723316730000|2024-08-10 19:05:30|15187.59|15107.59|15187.25|15107.25|15187.59|15107.59|15186.97|15106.97|9
1723316740000|2024-08-10 19:05:40|15187.3|15107.3|15186.15|15106.15|15187.3|15107.3|15186.15|15106.15|10
1723316750000|2024-08-10 19:05:50|15186.16|15106.16|15184.72|15104.72|15186.2|15106.2|15184.67|15104.67|10
1723316760000|2024-08-10 19:06:00|15184.74|15104.74|15183.53|15103.53|15184.76|15104.76|15183.53|15103.53|10
1723316770000|2024-08-10 19:06:10|15183.33|15103.33|15183.27|15103.27|15183.48|15103.48|15183.1|15103.1|10
1723316780000|2024-08-10 19:06:20|15183.39|15103.39|15183.35|15103.35|15183.88|15103.88|15183.31|15103.31|10
1723316790000|2024-08-10 19:06:30|15183.48|15103.48|15182.8|15102.8|15183.51|15103.51|15182.8|15102.8|10
1723316800000|2024-08-10 19:06:40|15182.41|15102.41|15181.5|15101.5|15182.41|15102.41|15181.5|15101.5|10
1723316810000|2024-08-10 19:06:50|15180.94|15100.94|15180.79|15100.79|15181.14|15101.14|15180.79|15100.79|9
1723316820000|2024-08-10 19:07:00|15180.95|15100.95|15184.05|15104.05|15184.05|15104.05|15180.71|15100.71|8
1723316830000|2024-08-10 19:07:10|15183.77|15103.77|15187.33|15107.33|15187.49|15107.49|15183.66|15103.66|10
1723316840000|2024-08-10 19:07:20|15187.76|15107.76|15188.15|15108.15|15188.21|15108.21|15187.76|15107.76|10
1723316850000|2024-08-10 19:07:30|15188.16|15108.16|15188.36|15108.36|15188.36|15108.36|15188.09|15108.09|9
1723316860000|2024-08-10 19:07:40|15188.54|15108.54|15188.87|15108.87|15188.88|15108.88|15188.54|15108.54|10
1723316870000|2024-08-10 19:07:50|15188.69|15108.69|15187.99|15107.99|15188.71|15108.71|15187.99|15107.99|10
1723316880000|2024-08-10 19:08:00|15188|15108|15187.74|15107.74|15188.21|15108.21|15187.69|15107.69|10
1723316890000|2024-08-10 19:08:10|15187.46|15107.46|15187.02|15107.02|15187.64|15107.64|15187.02|15107.02|9
1723316900000|2024-08-10 19:08:20|15186.55|15106.55|15183.74|15103.74|15186.55|15106.55|15183.74|15103.74|10
1723316910000|2024-08-10 19:08:30|15183.63|15103.63|15182.19|15102.19|15183.63|15103.63|15182.19|15102.19|10
1723316920000|2024-08-10 19:08:40|15182.01|15102.01|15180.1|15100.1|15182.01|15102.01|15180.1|15100.1|10
1723316930000|2024-08-10 19:08:50|15179.17|15099.17|15178.68|15098.68|15179.17|15099.17|15178.65|15098.65|9
1723316940000|2024-08-10 19:09:00|15178.6|15098.6|15179.63|15099.63|15179.63|15099.63|15178.6|15098.6|10
1723316950000|2024-08-10 19:09:10|15179.69|15099.69|15180.17|15100.17|15180.47|15100.47|15179.66|15099.66|9
1723316960000|2024-08-10 19:09:20|15179.87|15099.87|15181.32|15101.32|15181.61|15101.61|15179.7|15099.7|10
1723316970000|2024-08-10 19:09:30|15181.27|15101.27|15178.18|15098.18|15181.34|15101.34|15177.34|15097.34|9
1723316980000|2024-08-10 19:09:40|15178.19|15098.19|15176.55|15096.55|15178.19|15098.19|15176.55|15096.55|10
1723316990000|2024-08-10 19:09:50|15176.08|15096.08|15173.31|15093.31|15176.08|15096.08|15173.09|15093.09|10
1723317000000|2024-08-10 19:10:00|15172.58|15092.58|15173.06|15093.06|15173.06|15093.06|15172.58|15092.58|10
1723317010000|2024-08-10 19:10:10|15173.33|15093.33|15176.42|15096.42|15176.63|15096.63|15173.33|15093.33|9
1723317020000|2024-08-10 19:10:20|15176.54|15096.54|15177.55|15097.55|15177.71|15097.71|15176.54|15096.54|10
1723317030000|2024-08-10 19:10:30|15177.63|15097.63|15177.71|15097.71|15177.91|15097.91|15177.63|15097.63|9
1723317040000|2024-08-10 19:10:40|15177.77|15097.77|15178.17|15098.17|15178.17|15098.17|15177.76|15097.76|10
1723317050000|2024-08-10 19:10:50|15178.28|15098.28|15179.7|15099.7|15179.7|15099.7|15178.27|15098.27|9
1723317060000|2024-08-10 19:11:00|15179.69|15099.69|15180.18|15100.18|15180.29|15100.29|15179.47|15099.47|10
1723317070000|2024-08-10 19:11:10|15180.17|15100.17|15180.27|15100.27|15180.31|15100.31|15180.06|15100.06|10
1723317080000|2024-08-10 19:11:20|15180.32|15100.32|15180.51|15100.51|15180.57|15100.57|15180.17|15100.17|10
1723317090000|2024-08-10 19:11:30|15180.35|15100.35|15180.7|15100.7|15180.7|15100.7|15180.35|15100.35|8
1723317100000|2024-08-10 19:11:40|15180.71|15100.71|15180.98|15100.98|15181.42|15101.42|15180.5|15100.5|10
1723317110000|2024-08-10 19:11:50|15181.19|15101.19|15180.14|15100.14|15181.19|15101.19|15180.12|15100.12|10
1723317120000|2024-08-10 19:12:00|15180.1|15100.1|15181.17|15101.17|15181.17|15101.17|15179.84|15099.84|10
1723317130000|2024-08-10 19:12:10|15181.16|15101.16|15181.93|15101.93|15181.93|15101.93|15181.1|15101.1|9
1723317140000|2024-08-10 19:12:20|15182.36|15102.36|15183.39|15103.39|15183.48|15103.48|15182.36|15102.36|10
1723317150000|2024-08-10 19:12:30|15183.42|15103.42|15183.97|15103.97|15183.97|15103.97|15183.27|15103.27|10
1723317160000|2024-08-10 19:12:40|15183.79|15103.79|15182.41|15102.41|15183.86|15103.86|15182.41|15102.41|10
1723317170000|2024-08-10 19:12:50|15182.11|15102.11|15180.62|15100.62|15182.11|15102.11|15180.62|15100.62|10
1723317180000|2024-08-10 19:13:00|15180.63|15100.63|15180.51|15100.51|15180.67|15100.67|15180.5|15100.5|9
1723317190000|2024-08-10 19:13:10|15180.5|15100.5|15180.3|15100.3|15180.5|15100.5|15180.02|15100.02|8
1723317200000|2024-08-10 19:13:20|15180.13|15100.13|15180.88|15100.88|15180.88|15100.88|15179.99|15099.99|9
1723317210000|2024-08-10 19:13:30|15180.32|15100.32|15180.9|15100.9|15180.9|15100.9|15180.32|15100.32|10
1723317220000|2024-08-10 19:13:40|15181|15101|15179.74|15099.74|15181|15101|15179.74|15099.74|10
1723317230000|2024-08-10 19:13:50|15179.42|15099.42|15178.54|15098.54|15179.42|15099.42|15178.52|15098.52|10
1723317240000|2024-08-10 19:14:00|15178.56|15098.56|15178.63|15098.63|15178.63|15098.63|15178.44|15098.44|9
1723317250000|2024-08-10 19:14:10|15178.59|15098.59|15179.58|15099.58|15179.58|15099.58|15178.59|15098.59|8
1723317260000|2024-08-10 19:14:20|15179.76|15099.76|15179.28|15099.28|15179.76|15099.76|15179.25|15099.25|9
1723317270000|2024-08-10 19:14:30|15179.26|15099.26|15179.31|15099.31|15179.37|15099.37|15179.17|15099.17|7
1723317280000|2024-08-10 19:14:40|15179.29|15099.29|15179.49|15099.49|15179.49|15099.49|15179.15|15099.15|9
1723317290000|2024-08-10 19:14:50|15179.7|15099.7|15180.65|15100.65|15180.65|15100.65|15179.61|15099.61|10
1723317300000|2024-08-10 19:15:00|15180.91|15100.91|15181.38|15101.38|15181.92|15101.92|15180.91|15100.91|10
1723317310000|2024-08-10 19:15:10|15181.36|15101.36|15178.59|15098.59|15181.36|15101.36|15178.59|15098.59|8
1723317320000|2024-08-10 19:15:20|15178.39|15098.39|15178.65|15098.65|15178.84|15098.84|15178.05|15098.05|9
1723317330000|2024-08-10 19:15:30|15178.44|15098.44|15178.84|15098.84|15178.91|15098.91|15178.44|15098.44|9
1723317340000|2024-08-10 19:15:40|15178.79|15098.79|15177.88|15097.88|15178.97|15098.97|15177.88|15097.88|10
1723317350000|2024-08-10 19:15:50|15177.87|15097.87|15176.99|15096.99|15177.9|15097.9|15176.99|15096.99|9
1723317360000|2024-08-10 19:16:00|15176.81|15096.81|15176.01|15096.01|15176.81|15096.81|15175.94|15095.94|10
1723317370000|2024-08-10 19:16:10|15175.67|15095.67|15177.65|15097.65|15177.65|15097.65|15175.66|15095.66|10
1723317380000|2024-08-10 19:16:20|15178.12|15098.12|15178.63|15098.63|15178.63|15098.63|15178.03|15098.03|10
1723317390000|2024-08-10 19:16:30|15178.46|15098.46|15177.74|15097.74|15178.46|15098.46|15177.71|15097.71|9
1723317400000|2024-08-10 19:16:40|15177.72|15097.72|15176.11|15096.11|15177.72|15097.72|15176.09|15096.09|10
1723317410000|2024-08-10 19:16:50|15175.47|15095.47|15175.21|15095.21|15175.47|15095.47|15175.06|15095.06|10
1723317420000|2024-08-10 19:17:00|15175.45|15095.45|15174.94|15094.94|15175.45|15095.45|15174.94|15094.94|10
1723317430000|2024-08-10 19:17:10|15174.93|15094.93|15176.46|15096.46|15176.46|15096.46|15174.93|15094.93|8
1723317440000|2024-08-10 19:17:20|15177.06|15097.06|15177.53|15097.53|15177.53|15097.53|15176.93|15096.93|10
1723317450000|2024-08-10 19:17:30|15177.64|15097.64|15177.18|15097.18|15177.64|15097.64|15176.79|15096.79|10
1723317460000|2024-08-10 19:17:40|15177.2|15097.2|15177.25|15097.25|15177.25|15097.25|15177.19|15097.19|8
1723317470000|2024-08-10 19:17:50|15177.21|15097.21|15176.61|15096.61|15177.21|15097.21|15176.61|15096.61|9
1723317480000|2024-08-10 19:18:00|15176.52|15096.52|15181.49|15101.49|15181.49|15101.49|15176.42|15096.42|10
1723317490000|2024-08-10 19:18:10|15181.89|15101.89|15190.24|15110.24|15190.24|15110.24|15181.89|15101.89|10
1723317500000|2024-08-10 19:18:20|15190.08|15110.08|15192.17|15112.17|15192.67|15112.67|15190.08|15110.08|10
1723317510000|2024-08-10 19:18:30|15192.16|15112.16|15190.49|15110.49|15192.32|15112.32|15190.49|15110.49|10
1723317520000|2024-08-10 19:18:40|15190.48|15110.48|15190.29|15110.29|15190.49|15110.49|15190.05|15110.05|10
1723317530000|2024-08-10 19:18:50|15190.57|15110.57|15193.44|15113.44|15193.67|15113.67|15190.57|15110.57|10
1723317540000|2024-08-10 19:19:00|15193.42|15113.42|15195.3|15115.3|15195.3|15115.3|15193.42|15113.42|10
1723317550000|2024-08-10 19:19:10|15195.72|15115.72|15197.15|15117.15|15197.15|15117.15|15195.72|15115.72|9
1723317560000|2024-08-10 19:19:20|15197.35|15117.35|15197.38|15117.38|15197.63|15117.63|15197.17|15117.17|9
1723317570000|2024-08-10 19:19:30|15197.39|15117.39|15200.32|15120.32|15200.32|15120.32|15197.39|15117.39|10
1723317580000|2024-08-10 19:19:40|15200.46|15120.46|15200.92|15120.92|15201.1|15121.1|15200.46|15120.46|9
1723317590000|2024-08-10 19:19:50|15200.64|15120.64|15199.68|15119.68|15200.64|15120.64|15199.54|15119.54|10
1723317600000|2024-08-10 19:20:00|15199.41|15119.41|15203.38|15123.38|15203.38|15123.38|15199.41|15119.41|10
1723317610000|2024-08-10 19:20:10|15203.41|15123.41|15206.82|15126.82|15206.82|15126.82|15203.41|15123.41|9
1723317620000|2024-08-10 19:20:20|15206.79|15126.79|15209.94|15129.94|15209.94|15129.94|15206.79|15126.79|10
1723317630000|2024-08-10 19:20:30|15209.97|15129.97|15217.46|15137.46|15217.46|15137.46|15209.97|15129.97|9
1723317640000|2024-08-10 19:20:40|15217.49|15137.49|15217.55|15137.55|15217.79|15137.79|15217.21|15137.21|10
1723317650000|2024-08-10 19:20:50|15217.82|15137.82|15218.8|15138.8|15218.8|15138.8|15217.54|15137.54|10
1723317660000|2024-08-10 19:21:00|15218.67|15138.67|15218.09|15138.09|15218.92|15138.92|15217.98|15137.98|10
1723317670000|2024-08-10 19:21:10|15217.7|15137.7|15216.25|15136.25|15217.78|15137.78|15216.19|15136.19|10
1723317680000|2024-08-10 19:21:20|15216.45|15136.45|15217.46|15137.46|15217.46|15137.46|15216.45|15136.45|10
1723317690000|2024-08-10 19:21:30|15217.05|15137.05|15217.88|15137.88|15217.88|15137.88|15216.7|15136.7|10
1723317700000|2024-08-10 19:21:40|15217.71|15137.71|15218.69|15138.69|15218.79|15138.79|15217.71|15137.71|10
1723317710000|2024-08-10 19:21:50|15219.08|15139.08|15219.92|15139.92|15219.92|15139.92|15219.08|15139.08|10
1723317720000|2024-08-10 19:22:00|15219.99|15139.99|15222.12|15142.12|15222.12|15142.12|15219.74|15139.74|8
1723317730000|2024-08-10 19:22:10|15221.6|15141.6|15223.39|15143.39|15223.39|15143.39|15220.51|15140.51|10
1723317740000|2024-08-10 19:22:20|15224.84|15144.84|15225.6|15145.6|15226.1|15146.1|15224.84|15144.84|10
1723317750000|2024-08-10 19:22:30|15225.42|15145.42|15225.52|15145.52|15225.56|15145.56|15225.27|15145.27|10
1723317760000|2024-08-10 19:22:40|15225.59|15145.59|15226.43|15146.43|15226.57|15146.57|15225.55|15145.55|10
1723317770000|2024-08-10 19:22:50|15227.01|15147.01|15226.28|15146.28|15227.27|15147.27|15226.28|15146.28|10
1723317780000|2024-08-10 19:23:00|15226.3|15146.3|15225.04|15145.04|15226.3|15146.3|15225.04|15145.04|9
1723317790000|2024-08-10 19:23:10|15224.75|15144.75|15222.64|15142.64|15224.75|15144.75|15222.64|15142.64|10
1723317800000|2024-08-10 19:23:20|15222.56|15142.56|15220.67|15140.67|15222.66|15142.66|15220.67|15140.67|9
1723317810000|2024-08-10 19:23:30|15220.64|15140.64|15220.92|15140.92|15220.93|15140.93|15220.35|15140.35|9
1723317820000|2024-08-10 19:23:40|15221.38|15141.38|15219.82|15139.82|15221.41|15141.41|15219.82|15139.82|9
1723317830000|2024-08-10 19:23:50|15219.72|15139.72|15219.29|15139.29|15220.16|15140.16|15219.29|15139.29|10
1723317840000|2024-08-10 19:24:00|15219.26|15139.26|15218.82|15138.82|15219.26|15139.26|15218.82|15138.82|9
1723317850000|2024-08-10 19:24:10|15218.8|15138.8|15218.8|15138.8|15219.29|15139.29|15218.77|15138.77|10
1723317860000|2024-08-10 19:24:20|15218.75|15138.75|15217.81|15137.81|15218.75|15138.75|15217.14|15137.14|9
1723317870000|2024-08-10 19:24:30|15217.84|15137.84|15218.09|15138.09|15218.28|15138.28|15217.77|15137.77|7
1723317880000|2024-08-10 19:24:40|15218.29|15138.29|15218.35|15138.35|15218.35|15138.35|15218.13|15138.13|10
1723317890000|2024-08-10 19:24:50|15218.42|15138.42|15218.85|15138.85|15218.86|15138.86|15218.42|15138.42|10
1723317900000|2024-08-10 19:25:00|15218.68|15138.68|15218.36|15138.36|15218.93|15138.93|15218.36|15138.36|8
1723317910000|2024-08-10 19:25:10|15218.56|15138.56|15218.65|15138.65|15218.65|15138.65|15218.31|15138.31|10
1723317920000|2024-08-10 19:25:20|15219.28|15139.28|15219.35|15139.35|15219.61|15139.61|15219.28|15139.28|10
1723317930000|2024-08-10 19:25:30|15219.39|15139.39|15218.32|15138.32|15219.39|15139.39|15218.3|15138.3|9
1723317940000|2024-08-10 19:25:40|15218.18|15138.18|15219.37|15139.37|15219.37|15139.37|15218.18|15138.18|9
1723317950000|2024-08-10 19:25:50|15219.41|15139.41|15219.6|15139.6|15219.6|15139.6|15219.41|15139.41|9
1723317960000|2024-08-10 19:26:00|15219.61|15139.61|15220.04|15140.04|15220.33|15140.33|15219.61|15139.61|10
1723317970000|2024-08-10 19:26:10|15219.65|15139.65|15219.79|15139.79|15219.82|15139.82|15219.65|15139.65|10
1723317980000|2024-08-10 19:26:20|15219.82|15139.82|15222.76|15142.76|15222.76|15142.76|15219.82|15139.82|10
1723317990000|2024-08-10 19:26:30|15223.02|15143.02|15225.19|15145.19|15225.35|15145.35|15223.02|15143.02|9
1723318000000|2024-08-10 19:26:40|15225.23|15145.23|15225.49|15145.49|15225.49|15145.49|15224.74|15144.74|9
1723318010000|2024-08-10 19:26:50|15225.5|15145.5|15226.08|15146.08|15226.08|15146.08|15225.43|15145.43|9
1723318020000|2024-08-10 19:27:00|15226.89|15146.89|15228.09|15148.09|15228.09|15148.09|15226.89|15146.89|9
1723318030000|2024-08-10 19:27:10|15228.1|15148.1|15228.46|15148.46|15228.47|15148.47|15228.06|15148.06|9
1723318040000|2024-08-10 19:27:20|15228.29|15148.29|15230.95|15150.95|15230.95|15150.95|15228.29|15148.29|10
1723318050000|2024-08-10 19:27:30|15230.99|15150.99|15230.62|15150.62|15231.06|15151.06|15230.62|15150.62|8
1723318060000|2024-08-10 19:27:40|15230.56|15150.56|15230.15|15150.15|15230.91|15150.91|15230.11|15150.11|10
1723318070000|2024-08-10 19:27:50|15229.86|15149.86|15229.55|15149.55|15230.12|15150.12|15229.55|15149.55|9
1723318080000|2024-08-10 19:28:00|15229.56|15149.56|15229.25|15149.25|15230.17|15150.17|15229.25|15149.25|10
1723318090000|2024-08-10 19:28:10|15229.23|15149.23|15228.35|15148.35|15229.23|15149.23|15228.19|15148.19|10
1723318100000|2024-08-10 19:28:20|15228.02|15148.02|15224.15|15144.15|15228.02|15148.02|15224.15|15144.15|10
1723318110000|2024-08-10 19:28:30|15224.11|15144.11|15223.6|15143.6|15224.31|15144.31|15223.6|15143.6|10
1723318120000|2024-08-10 19:28:40|15223.24|15143.24|15222.87|15142.87|15223.24|15143.24|15222.6|15142.6|9
1723318130000|2024-08-10 19:28:50|15222.88|15142.88|15222.67|15142.67|15223.31|15143.31|15222.29|15142.29|9
1723318140000|2024-08-10 19:29:00|15222.71|15142.71|15222.55|15142.55|15223.53|15143.53|15222.47|15142.47|10
1723318150000|2024-08-10 19:29:10|15222.43|15142.43|15221.69|15141.69|15222.43|15142.43|15221.64|15141.64|10
1723318160000|2024-08-10 19:29:20|15221.76|15141.76|15220.96|15140.96|15221.79|15141.79|15220.96|15140.96|10
1723318170000|2024-08-10 19:29:30|15220.97|15140.97|15221.69|15141.69|15221.69|15141.69|15220.86|15140.86|10
1723318180000|2024-08-10 19:29:40|15221.61|15141.61|15222.28|15142.28|15222.28|15142.28|15221.4|15141.4|8
1723318190000|2024-08-10 19:29:50|15222.53|15142.53|15223.65|15143.65|15223.65|15143.65|15222.53|15142.53|10
1723318200000|2024-08-10 19:30:00|15223.74|15143.74|15223.64|15143.64|15223.9|15143.9|15223.48|15143.48|10
1723318210000|2024-08-10 19:30:10|15223.44|15143.44|15224.4|15144.4|15224.55|15144.55|15223.32|15143.32|10
1723318220000|2024-08-10 19:30:20|15224.76|15144.76|15225.14|15145.14|15225.14|15145.14|15224.63|15144.63|8
1723318230000|2024-08-10 19:30:30|15225.18|15145.18|15225.43|15145.43|15226.44|15146.44|15225.18|15145.18|10
1723318240000|2024-08-10 19:30:40|15225.04|15145.04|15224.62|15144.62|15226.18|15146.18|15224.62|15144.62|10
1723318250000|2024-08-10 19:30:50|15224.39|15144.39|15226.06|15146.06|15226.06|15146.06|15224.39|15144.39|9
1723318260000|2024-08-10 19:31:00|15226.04|15146.04|15226.22|15146.22|15226.27|15146.27|15225.83|15145.83|10
1723318270000|2024-08-10 19:31:10|15226.14|15146.14|15226.48|15146.48|15226.51|15146.51|15226.14|15146.14|9
1723318280000|2024-08-10 19:31:20|15227.06|15147.06|15228.27|15148.27|15228.27|15148.27|15226.58|15146.58|9
1723318290000|2024-08-10 19:31:30|15228.35|15148.35|15229.22|15149.22|15229.22|15149.22|15228.04|15148.04|9
1723318300000|2024-08-10 19:31:40|15229.29|15149.29|15229.82|15149.82|15229.82|15149.82|15229.29|15149.29|8
1723318310000|2024-08-10 19:31:50|15229.95|15149.95|15230.17|15150.17|15230.79|15150.79|15229.95|15149.95|10
1723318320000|2024-08-10 19:32:00|15230.2|15150.2|15231.67|15151.67|15231.67|15151.67|15230.2|15150.2|9
1723318330000|2024-08-10 19:32:10|15231.96|15151.96|15231.17|15151.17|15231.96|15151.96|15231.08|15151.08|10
1723318340000|2024-08-10 19:32:20|15231.4|15151.4|15231.32|15151.32|15231.45|15151.45|15231.25|15151.25|8
1723318350000|2024-08-10 19:32:30|15231.29|15151.29|15232.47|15152.47|15232.47|15152.47|15231.29|15151.29|10
1723318360000|2024-08-10 19:32:40|15232.53|15152.53|15232.28|15152.28|15232.73|15152.73|15231.93|15151.93|10
1723318370000|2024-08-10 19:32:50|15232.34|15152.34|15232.22|15152.22|15232.88|15152.88|15232.22|15152.22|9
1723318380000|2024-08-10 19:33:00|15232.04|15152.04|15232.09|15152.09|15232.27|15152.27|15231.99|15151.99|7
1723318390000|2024-08-10 19:33:10|15232.1|15152.1|15231.46|15151.46|15232.18|15152.18|15231.36|15151.36|10
1723318400000|2024-08-10 19:33:20|15231.41|15151.41|15231.57|15151.57|15231.96|15151.96|15231.36|15151.36|10
1723318410000|2024-08-10 19:33:30|15231.5|15151.5|15230.59|15150.59|15231.61|15151.61|15230.59|15150.59|10
1723318420000|2024-08-10 19:33:40|15230.55|15150.55|15231.56|15151.56|15231.67|15151.67|15230.48|15150.48|10
1723318430000|2024-08-10 19:33:50|15232.09|15152.09|15232.63|15152.63|15232.92|15152.92|15232.09|15152.09|9
1723318440000|2024-08-10 19:34:00|15232.43|15152.43|15233.52|15153.52|15233.52|15153.52|15232.39|15152.39|9
1723318450000|2024-08-10 19:34:10|15233.74|15153.74|15234.94|15154.94|15234.94|15154.94|15233.74|15153.74|10
1723318460000|2024-08-10 19:34:20|15234.95|15154.95|15235|15155|15235.37|15155.37|15234.95|15154.95|9
1723318470000|2024-08-10 19:34:30|15234.96|15154.96|15235.29|15155.29|15235.86|15155.86|15234.96|15154.96|9
1723318480000|2024-08-10 19:34:40|15235.51|15155.51|15236.37|15156.37|15236.37|15156.37|15235.51|15155.51|9
1723318490000|2024-08-10 19:34:50|15236.94|15156.94|15237.71|15157.71|15238.01|15158.01|15236.94|15156.94|10
1723318500000|2024-08-10 19:35:00|15236.5|15156.5|15237.88|15157.88|15237.88|15157.88|15235.97|15155.97|10
1723318510000|2024-08-10 19:35:10|15237.78|15157.78|15238.08|15158.08|15238.08|15158.08|15237.66|15157.66|10
1723318520000|2024-08-10 19:35:20|15238.29|15158.29|15238.53|15158.53|15238.92|15158.92|15238.29|15158.29|10
1723318530000|2024-08-10 19:35:30|15238.73|15158.73|15240.72|15160.72|15240.72|15160.72|15238.65|15158.65|10
1723318540000|2024-08-10 19:35:40|15240.57|15160.57|15246|15166|15246.04|15166.04|15240.57|15160.57|10
1723318550000|2024-08-10 19:35:50|15246.03|15166.03|15246.75|15166.75|15246.75|15166.75|15245.58|15165.58|9
1723318560000|2024-08-10 19:36:00|15246.91|15166.91|15247.18|15167.18|15247.18|15167.18|15246.83|15166.83|10
1723318570000|2024-08-10 19:36:10|15247.23|15167.23|15246.72|15166.72|15248.04|15168.04|15246.72|15166.72|10
1723318580000|2024-08-10 19:36:20|15246.06|15166.06|15246.37|15166.37|15246.79|15166.79|15245.4|15165.4|10
1723318590000|2024-08-10 19:36:30|15246.29|15166.29|15247.4|15167.4|15247.4|15167.4|15246.29|15166.29|10
1723318600000|2024-08-10 19:36:40|15247.45|15167.45|15246.89|15166.89|15247.62|15167.62|15246.85|15166.85|10
1723318610000|2024-08-10 19:36:50|15246.95|15166.95|15244.86|15164.86|15246.95|15166.95|15244.86|15164.86|10
1723318620000|2024-08-10 19:37:00|15245.02|15165.02|15243.31|15163.31|15245.2|15165.2|15243.31|15163.31|10
1723318630000|2024-08-10 19:37:10|15243.35|15163.35|15243.37|15163.37|15243.87|15163.87|15243.1|15163.1|10
1723318640000|2024-08-10 19:37:20|15243.35|15163.35|15243.92|15163.92|15243.94|15163.94|15243.03|15163.03|10
1723318650000|2024-08-10 19:37:30|15243.9|15163.9|15243.61|15163.61|15244.06|15164.06|15243.61|15163.61|8
1723318660000|2024-08-10 19:37:40|15243.35|15163.35|15242.07|15162.07|15243.35|15163.35|15242.07|15162.07|10
1723318670000|2024-08-10 19:37:50|15241.96|15161.96|15242.11|15162.11|15242.41|15162.41|15241.96|15161.96|9
1723318680000|2024-08-10 19:38:00|15241.97|15161.97|15240.88|15160.88|15241.97|15161.97|15240.82|15160.82|10
1723318690000|2024-08-10 19:38:10|15240.67|15160.67|15238.93|15158.93|15240.67|15160.67|15238.87|15158.87|10
1723318700000|2024-08-10 19:38:20|15238.92|15158.92|15238.31|15158.31|15238.92|15158.92|15237.7|15157.7|10
1723318710000|2024-08-10 19:38:30|15238.4|15158.4|15238.32|15158.32|15238.59|15158.59|15238.31|15158.31|8
1723318720000|2024-08-10 19:38:40|15238.19|15158.19|15237.82|15157.82|15238.19|15158.19|15237.81|15157.81|9
1723318730000|2024-08-10 19:38:50|15237.78|15157.78|15240.07|15160.07|15240.07|15160.07|15237.78|15157.78|9
1723318740000|2024-08-10 19:39:00|15240.38|15160.38|15239.52|15159.52|15240.45|15160.45|15239.5|15159.5|10
1723318750000|2024-08-10 19:39:10|15239.66|15159.66|15239.66|15159.66|15239.95|15159.95|15239.56|15159.56|10
1723318760000|2024-08-10 19:39:20|15239.69|15159.69|15239.02|15159.02|15239.69|15159.69|15238.98|15158.98|10
1723318770000|2024-08-10 19:39:30|15239.11|15159.11|15239.57|15159.57|15239.79|15159.79|15239.11|15159.11|9
1723318780000|2024-08-10 19:39:40|15239.18|15159.18|15238.94|15158.94|15239.23|15159.23|15238.84|15158.84|10
1723318790000|2024-08-10 19:39:50|15238.98|15158.98|15238.63|15158.63|15239.02|15159.02|15238.62|15158.62|9
1723318800000|2024-08-10 19:40:00|15238.6|15158.6|15238.5|15158.5|15238.73|15158.73|15238.39|15158.39|10
1723318810000|2024-08-10 19:40:10|15238.25|15158.25|15235.5|15155.5|15238.25|15158.25|15235.5|15155.5|10
1723318820000|2024-08-10 19:40:20|15234.62|15154.62|15234.53|15154.53|15234.62|15154.62|15233.9|15153.9|10
1723318830000|2024-08-10 19:40:30|15234.25|15154.25|15229.68|15149.68|15234.25|15154.25|15229.68|15149.68|10
1723318840000|2024-08-10 19:40:40|15229.69|15149.69|15229.32|15149.32|15229.69|15149.69|15228.83|15148.83|10
1723318850000|2024-08-10 19:40:50|15229.41|15149.41|15230.2|15150.2|15230.36|15150.36|15229.41|15149.41|9
1723318860000|2024-08-10 19:41:00|15230.34|15150.34|15231.2|15151.2|15231.23|15151.23|15230.34|15150.34|10
1723318870000|2024-08-10 19:41:10|15231.18|15151.18|15231.2|15151.2|15231.44|15151.44|15231.18|15151.18|10
1723318880000|2024-08-10 19:41:20|15231.43|15151.43|15231.4|15151.4|15231.43|15151.43|15231.34|15151.34|8
1723318890000|2024-08-10 19:41:30|15231.32|15151.32|15232.52|15152.52|15232.52|15152.52|15231.32|15151.32|9
1723318900000|2024-08-10 19:41:40|15232.75|15152.75|15232.67|15152.67|15232.86|15152.86|15232.63|15152.63|10
1723318910000|2024-08-10 19:41:50|15232.58|15152.58|15232.17|15152.17|15232.64|15152.64|15231.96|15151.96|9
1723318920000|2024-08-10 19:42:00|15231.13|15151.13|15232.22|15152.22|15232.22|15152.22|15230.25|15150.25|10
1723318930000|2024-08-10 19:42:10|15232.48|15152.48|15232.72|15152.72|15232.72|15152.72|15232.15|15152.15|10
1723318940000|2024-08-10 19:42:20|15232.8|15152.8|15232.33|15152.33|15232.8|15152.8|15232.33|15152.33|9
1723318950000|2024-08-10 19:42:30|15232.32|15152.32|15231.48|15151.48|15232.56|15152.56|15231.48|15151.48|10
1723318960000|2024-08-10 19:42:40|15231.52|15151.52|15233.59|15153.59|15233.6|15153.6|15231.52|15151.52|10
1723318970000|2024-08-10 19:42:50|15233.87|15153.87|15233.57|15153.57|15234.49|15154.49|15233.57|15153.57|9
1723318980000|2024-08-10 19:43:00|15233.42|15153.42|15234.2|15154.2|15234.24|15154.24|15233.42|15153.42|10
1723318990000|2024-08-10 19:43:10|15234.26|15154.26|15234.07|15154.07|15234.32|15154.32|15233.82|15153.82|10
1723319000000|2024-08-10 19:43:20|15234.04|15154.04|15234.93|15154.93|15234.93|15154.93|15233.89|15153.89|10
1723319010000|2024-08-10 19:43:30|15234.87|15154.87|15236.98|15156.98|15236.98|15156.98|15234.75|15154.75|10
1723319020000|2024-08-10 19:43:40|15236.9|15156.9|15238.38|15158.38|15238.38|15158.38|15236.9|15156.9|10
1723319030000|2024-08-10 19:43:50|15238.37|15158.37|15240.44|15160.44|15240.44|15160.44|15238.37|15158.37|10
1723319040000|2024-08-10 19:44:00|15240.78|15160.78|15240.66|15160.66|15241.03|15161.03|15240.61|15160.61|10
1723319050000|2024-08-10 19:44:10|15240.85|15160.85|15241.63|15161.63|15241.63|15161.63|15240.02|15160.02|10
1723319060000|2024-08-10 19:44:20|15241.56|15161.56|15241.47|15161.47|15241.56|15161.56|15241.4|15161.4|10
1723319070000|2024-08-10 19:44:30|15241.22|15161.22|15239.84|15159.84|15241.22|15161.22|15239.84|15159.84|10
1723319080000|2024-08-10 19:44:40|15239.61|15159.61|15238.53|15158.53|15239.61|15159.61|15238.53|15158.53|9
1723319090000|2024-08-10 19:44:50|15238.45|15158.45|15237.91|15157.91|15238.59|15158.59|15237.91|15157.91|8
1723319100000|2024-08-10 19:45:00|15237.87|15157.87|15237.6|15157.6|15237.87|15157.87|15237.24|15157.24|10
1723319110000|2024-08-10 19:45:10|15237.61|15157.61|15237.27|15157.27|15237.78|15157.78|15237.27|15157.27|10
1723319120000|2024-08-10 19:45:20|15237.21|15157.21|15237.5|15157.5|15237.58|15157.58|15237.14|15157.14|10
1723319130000|2024-08-10 19:45:30|15237.91|15157.91|15237.64|15157.64|15238.13|15158.13|15237.64|15157.64|9
1723319140000|2024-08-10 19:45:40|15237.47|15157.47|15238.24|15158.24|15239.7|15159.7|15237.47|15157.47|10
1723319150000|2024-08-10 19:45:50|15237.82|15157.82|15236.29|15156.29|15237.82|15157.82|15236.02|15156.02|10
1723319160000|2024-08-10 19:46:00|15236.53|15156.53|15235.15|15155.15|15236.53|15156.53|15234.97|15154.97|10
1723319170000|2024-08-10 19:46:10|15235.21|15155.21|15232.36|15152.36|15235.21|15155.21|15232.35|15152.35|10
1723319180000|2024-08-10 19:46:20|15232.32|15152.32|15232.94|15152.94|15232.94|15152.94|15232.21|15152.21|10
1723319190000|2024-08-10 19:46:30|15232.14|15152.14|15231.95|15151.95|15232.36|15152.36|15231.95|15151.95|10
1723319200000|2024-08-10 19:46:40|15232.19|15152.19|15232.42|15152.42|15232.44|15152.44|15231.5|15151.5|10
1723319210000|2024-08-10 19:46:50|15232.34|15152.34|15233.09|15153.09|15233.18|15153.18|15232.33|15152.33|8
1723319220000|2024-08-10 19:47:00|15233.17|15153.17|15232.75|15152.75|15233.88|15153.88|15232.75|15152.75|10
1723319230000|2024-08-10 19:47:10|15232.77|15152.77|15232.08|15152.08|15232.77|15152.77|15232.08|15152.08|10
1723319240000|2024-08-10 19:47:20|15232.13|15152.13|15232.36|15152.36|15232.38|15152.38|15232.13|15152.13|10
1723319250000|2024-08-10 19:47:30|15233|15153|15234.12|15154.12|15234.72|15154.72|15232.92|15152.92|10
1723319260000|2024-08-10 19:47:40|15234.23|15154.23|15233.99|15153.99|15234.3|15154.3|15233.87|15153.87|9
1723319270000|2024-08-10 19:47:50|15233.9|15153.9|15234.37|15154.37|15234.37|15154.37|15233.78|15153.78|10
1723319280000|2024-08-10 19:48:00|15234.79|15154.79|15233.76|15153.76|15234.93|15154.93|15233.76|15153.76|9
1723319290000|2024-08-10 19:48:10|15233.63|15153.63|15232.89|15152.89|15233.63|15153.63|15232.89|15152.89|10
1723319300000|2024-08-10 19:48:20|15230.96|15150.96|15231.75|15151.75|15231.82|15151.82|15230.7|15150.7|10
1723319310000|2024-08-10 19:48:30|15231.62|15151.62|15231.87|15151.87|15231.87|15151.87|15231.62|15151.62|10
1723319320000|2024-08-10 19:48:40|15231.95|15151.95|15232.56|15152.56|15232.73|15152.73|15231.95|15151.95|9
1723319330000|2024-08-10 19:48:50|15232.67|15152.67|15231.84|15151.84|15232.67|15152.67|15231.69|15151.69|10
1723319340000|2024-08-10 19:49:00|15231.88|15151.88|15230.91|15150.91|15231.89|15151.89|15230.43|15150.43|10
1723319350000|2024-08-10 19:49:10|15230.75|15150.75|15231.5|15151.5|15231.5|15151.5|15230.57|15150.57|10
1723319360000|2024-08-10 19:49:20|15231.41|15151.41|15233.32|15153.32|15233.32|15153.32|15231.02|15151.02|10
1723319370000|2024-08-10 19:49:30|15232.32|15152.32|15231.12|15151.12|15233.37|15153.37|15231.12|15151.12|10
1723319380000|2024-08-10 19:49:40|15230.77|15150.77|15230.61|15150.61|15230.77|15150.77|15230.51|15150.51|10
1723319390000|2024-08-10 19:49:50|15230.68|15150.68|15230.75|15150.75|15230.76|15150.76|15230.44|15150.44|10
1723319400000|2024-08-10 19:50:00|15230.78|15150.78|15232.98|15152.98|15232.98|15152.98|15230.76|15150.76|10
1723319410000|2024-08-10 19:50:10|15233.15|15153.15|15231.88|15151.88|15233.37|15153.37|15231.88|15151.88|10
1723319420000|2024-08-10 19:50:20|15231.87|15151.87|15231.64|15151.64|15232.48|15152.48|15231.64|15151.64|10
1723319430000|2024-08-10 19:50:30|15231.49|15151.49|15231.62|15151.62|15231.76|15151.76|15231.49|15151.49|9
1723319440000|2024-08-10 19:50:40|15231.35|15151.35|15228.77|15148.77|15231.35|15151.35|15228.77|15148.77|9
1723319450000|2024-08-10 19:50:50|15228.53|15148.53|15227.1|15147.1|15228.53|15148.53|15227.1|15147.1|10
1723319460000|2024-08-10 19:51:00|15227.05|15147.05|15225.06|15145.06|15227.19|15147.19|15225.06|15145.06|10
1723319470000|2024-08-10 19:51:10|15225|15145|15225.59|15145.59|15225.59|15145.59|15225|15145|9
1723319480000|2024-08-10 19:51:20|15225.75|15145.75|15224.56|15144.56|15225.8|15145.8|15224.56|15144.56|9
1723319490000|2024-08-10 19:51:30|15224.46|15144.46|15220.04|15140.04|15224.52|15144.52|15220.04|15140.04|10
1723319500000|2024-08-10 19:51:40|15220.01|15140.01|15219.36|15139.36|15220.01|15140.01|15219.07|15139.07|10
1723319510000|2024-08-10 19:51:50|15219.43|15139.43|15218.56|15138.56|15220.43|15140.43|15218.56|15138.56|9
1723319520000|2024-08-10 19:52:00|15218.29|15138.29|15220.7|15140.7|15220.95|15140.95|15218.29|15138.29|10
1723319530000|2024-08-10 19:52:10|15220.35|15140.35|15219.56|15139.56|15220.35|15140.35|15219.56|15139.56|8
1723319540000|2024-08-10 19:52:20|15219.24|15139.24|15215.29|15135.29|15219.36|15139.36|15215.29|15135.29|10
1723319550000|2024-08-10 19:52:30|15214.8|15134.8|15207.53|15127.53|15214.8|15134.8|15207.34|15127.34|10
1723319560000|2024-08-10 19:52:40|15207.82|15127.82|15207.32|15127.32|15208.07|15128.07|15207.22|15127.22|9
1723319570000|2024-08-10 19:52:50|15207.31|15127.31|15207.6|15127.6|15207.64|15127.64|15207.31|15127.31|10
1723319580000|2024-08-10 19:53:00|15207.67|15127.67|15206.97|15126.97|15207.67|15127.67|15206.97|15126.97|9
1723319590000|2024-08-10 19:53:10|15207.12|15127.12|15204.55|15124.55|15207.12|15127.12|15204.5|15124.5|8
1723319600000|2024-08-10 19:53:20|15204.59|15124.59|15204.65|15124.65|15205.04|15125.04|15204.59|15124.59|10
1723319610000|2024-08-10 19:53:30|15204.56|15124.56|15205|15125|15205|15125|15204.56|15124.56|9
1723319620000|2024-08-10 19:53:40|15204.81|15124.81|15205.35|15125.35|15205.51|15125.51|15204.81|15124.81|10
1723319630000|2024-08-10 19:53:50|15205.32|15125.32|15205.4|15125.4|15205.52|15125.52|15205.32|15125.32|10
1723319640000|2024-08-10 19:54:00|15205.44|15125.44|15205.34|15125.34|15205.74|15125.74|15205.21|15125.21|10
1723319650000|2024-08-10 19:54:10|15205.26|15125.26|15205.29|15125.29|15205.41|15125.41|15204.99|15124.99|8
1723319660000|2024-08-10 19:54:20|15205.21|15125.21|15205.03|15125.03|15205.39|15125.39|15205.03|15125.03|10
1723319670000|2024-08-10 19:54:30|15205.69|15125.69|15206.01|15126.01|15206.12|15126.12|15205.28|15125.28|10
1723319680000|2024-08-10 19:54:40|15206.11|15126.11|15206.29|15126.29|15206.41|15126.41|15205.78|15125.78|10
1723319690000|2024-08-10 19:54:50|15210.46|15130.46|15209.13|15129.13|15210.46|15130.46|15209.13|15129.13|10
1723319700000|2024-08-10 19:55:00|15209.15|15129.15|15208.44|15128.44|15209.15|15129.15|15208.41|15128.41|8
1723319710000|2024-08-10 19:55:10|15208.42|15128.42|15209.67|15129.67|15209.67|15129.67|15208.4|15128.4|10
1723319720000|2024-08-10 19:55:20|15209.42|15129.42|15210.9|15130.9|15210.9|15130.9|15209.42|15129.42|10
1723319730000|2024-08-10 19:55:30|15210.99|15130.99|15212.68|15132.68|15212.68|15132.68|15210.99|15130.99|10
1723319740000|2024-08-10 19:55:40|15212.78|15132.78|15213.27|15133.27|15213.29|15133.29|15212.77|15132.77|10
1723319750000|2024-08-10 19:55:50|15213.22|15133.22|15211.49|15131.49|15213.23|15133.23|15211.49|15131.49|10
1723319760000|2024-08-10 19:56:00|15211.64|15131.64|15211.7|15131.7|15211.77|15131.77|15211.42|15131.42|10
1723319770000|2024-08-10 19:56:10|15211.63|15131.63|15211.89|15131.89|15211.96|15131.96|15211.45|15131.45|9
1723319780000|2024-08-10 19:56:20|15211.9|15131.9|15212.56|15132.56|15212.6|15132.6|15211.85|15131.85|9
1723319790000|2024-08-10 19:56:30|15212.35|15132.35|15212.17|15132.17|15212.35|15132.35|15211.82|15131.82|10
1723319800000|2024-08-10 19:56:40|15212.02|15132.02|15212.22|15132.22|15212.23|15132.23|15212.02|15132.02|10
1723319810000|2024-08-10 19:56:50|15212.23|15132.23|15211.93|15131.93|15212.24|15132.24|15211.82|15131.82|7
1723319820000|2024-08-10 19:57:00|15211.91|15131.91|15211.42|15131.42|15211.91|15131.91|15211.42|15131.42|9
1723319830000|2024-08-10 19:57:10|15211.39|15131.39|15211.96|15131.96|15212.07|15132.07|15211.39|15131.39|10
1723319840000|2024-08-10 19:57:20|15212.03|15132.03|15212.21|15132.21|15212.28|15132.28|15212.03|15132.03|10
1723319850000|2024-08-10 19:57:30|15212.19|15132.19|15212.6|15132.6|15212.67|15132.67|15212.19|15132.19|9
1723319860000|2024-08-10 19:57:40|15212.58|15132.58|15212.51|15132.51|15212.58|15132.58|15212.43|15132.43|6
1723319870000|2024-08-10 19:57:50|15212.56|15132.56|15212.28|15132.28|15212.62|15132.62|15212.27|15132.27|10
1723319880000|2024-08-10 19:58:00|15212.27|15132.27|15212.24|15132.24|15212.27|15132.27|15212.03|15132.03|9
1723319890000|2024-08-10 19:58:10|15212.3|15132.3|15211.84|15131.84|15212.3|15132.3|15211.84|15131.84|10
1723319900000|2024-08-10 19:58:20|15211.83|15131.83|15211.99|15131.99|15212.01|15132.01|15211.56|15131.56|9
1723319910000|2024-08-10 19:58:30|15212.14|15132.14|15212.53|15132.53|15212.62|15132.62|15212.14|15132.14|9
1723319920000|2024-08-10 19:58:40|15212.58|15132.58|15212.15|15132.15|15212.62|15132.62|15212.15|15132.15|8
1723319930000|2024-08-10 19:58:50|15212.17|15132.17|15211.42|15131.42|15212.35|15132.35|15211.42|15131.42|10
1723319940000|2024-08-10 19:59:00|15211.61|15131.61|15211.52|15131.52|15211.61|15131.61|15211.07|15131.07|10
1723319950000|2024-08-10 19:59:10|15211.54|15131.54|15211.7|15131.7|15211.84|15131.84|15211.54|15131.54|7
1723319960000|2024-08-10 19:59:20|15211.75|15131.75|15211.7|15131.7|15211.75|15131.75|15211.65|15131.65|9
1723319970000|2024-08-10 19:59:30|15211.81|15131.81|15212.39|15132.39|15212.39|15132.39|15211.8|15131.8|10
1723319980000|2024-08-10 19:59:40|15212.41|15132.41|15213.07|15133.07|15213.07|15133.07|15212.22|15132.22|8
1723319990000|2024-08-10 19:59:50|15213.11|15133.11|15210.71|15130.71|15213.9|15133.9|15210.57|15130.57|10
1723320000000|2024-08-10 20:00:00|15210.62|15130.62|15213.56|15133.56|15213.74|15133.74|15210.62|15130.62|9
1723320010000|2024-08-10 20:00:10|15213.52|15133.52|15214.28|15134.28|15214.28|15134.28|15213.52|15133.52|10
1723320020000|2024-08-10 20:00:20|15214.89|15134.89|15215.08|15135.08|15215.18|15135.18|15214.76|15134.76|9
1723320030000|2024-08-10 20:00:30|15215.27|15135.27|15215.47|15135.47|15215.47|15135.47|15215.18|15135.18|10
1723320040000|2024-08-10 20:00:40|15215.48|15135.48|15215.2|15135.2|15215.85|15135.85|15215.2|15135.2|10
1723320050000|2024-08-10 20:00:50|15215.14|15135.14|15214.77|15134.77|15215.26|15135.26|15214.68|15134.68|10
1723320060000|2024-08-10 20:01:00|15214.92|15134.92|15214.88|15134.88|15215.6|15135.6|15214.88|15134.88|10
1723320070000|2024-08-10 20:01:10|15215.26|15135.26|15215.7|15135.7|15215.7|15135.7|15215.1|15135.1|9
1723320080000|2024-08-10 20:01:20|15216.13|15136.13|15217.36|15137.36|15217.36|15137.36|15216.13|15136.13|9
1723320090000|2024-08-10 20:01:30|15217.32|15137.32|15217.68|15137.68|15217.87|15137.87|15217.22|15137.22|10
1723320100000|2024-08-10 20:01:40|15217.81|15137.81|15219.57|15139.57|15219.58|15139.58|15217.81|15137.81|9
1723320110000|2024-08-10 20:01:50|15219.34|15139.34|15218.56|15138.56|15219.39|15139.39|15218.46|15138.46|10
1723320120000|2024-08-10 20:02:00|15218.48|15138.48|15217.42|15137.42|15218.48|15138.48|15217.42|15137.42|10
1723320130000|2024-08-10 20:02:10|15217.5|15137.5|15217.36|15137.36|15217.63|15137.63|15217.15|15137.15|9
1723320140000|2024-08-10 20:02:20|15217.34|15137.34|15217.08|15137.08|15217.34|15137.34|15216.77|15136.77|10
1723320150000|2024-08-10 20:02:30|15216.98|15136.98|15218.67|15138.67|15218.67|15138.67|15216.98|15136.98|10
1723320160000|2024-08-10 20:02:40|15218.72|15138.72|15220.05|15140.05|15220.26|15140.26|15218.72|15138.72|9
1723320170000|2024-08-10 20:02:50|15219.99|15139.99|15220.38|15140.38|15220.39|15140.39|15219.99|15139.99|9
1723320180000|2024-08-10 20:03:00|15220.37|15140.37|15221.44|15141.44|15221.44|15141.44|15220.37|15140.37|10
1723320190000|2024-08-10 20:03:10|15221.32|15141.32|15221.17|15141.17|15221.72|15141.72|15221.17|15141.17|10
1723320200000|2024-08-10 20:03:20|15221.15|15141.15|15218.76|15138.76|15221.19|15141.19|15218.76|15138.76|9
1723320210000|2024-08-10 20:03:30|15220.4|15140.4|15218.18|15138.18|15220.4|15140.4|15218.17|15138.17|10
1723320220000|2024-08-10 20:03:40|15218.38|15138.38|15217.72|15137.72|15218.42|15138.42|15217.72|15137.72|9
1723320230000|2024-08-10 20:03:50|15217.84|15137.84|15216.23|15136.23|15217.84|15137.84|15216.17|15136.17|10
1723320240000|2024-08-10 20:04:00|15216.05|15136.05|15214.77|15134.77|15216.05|15136.05|15214.77|15134.77|10
1723320250000|2024-08-10 20:04:10|15214.76|15134.76|15213.84|15133.84|15214.84|15134.84|15213.84|15133.84|10
1723320260000|2024-08-10 20:04:20|15213.79|15133.79|15213.23|15133.23|15213.9|15133.9|15213.23|15133.23|10
1723320270000|2024-08-10 20:04:30|15213.52|15133.52|15213.6|15133.6|15213.94|15133.94|15213.52|15133.52|10
1723320280000|2024-08-10 20:04:40|15213.77|15133.77|15214.51|15134.51|15214.57|15134.57|15213.77|15133.77|10
1723320290000|2024-08-10 20:04:50|15214.66|15134.66|15214.37|15134.37|15214.79|15134.79|15214.37|15134.37|10
1723320300000|2024-08-10 20:05:00|15214.18|15134.18|15213.6|15133.6|15214.18|15134.18|15213.58|15133.58|9
1723320310000|2024-08-10 20:05:10|15213.69|15133.69|15211.37|15131.37|15213.69|15133.69|15211.37|15131.37|10
1723320320000|2024-08-10 20:05:20|15211.22|15131.22|15211.03|15131.03|15211.55|15131.55|15210.74|15130.74|10
1723320330000|2024-08-10 20:05:30|15211|15131|15211.32|15131.32|15211.36|15131.36|15211|15131|9
1723320340000|2024-08-10 20:05:40|15211.29|15131.29|15209.4|15129.4|15211.31|15131.31|15209.38|15129.38|10
1723320350000|2024-08-10 20:05:50|15209.48|15129.48|15209.08|15129.08|15209.54|15129.54|15209.08|15129.08|10
1723320360000|2024-08-10 20:06:00|15209.06|15129.06|15211.78|15131.78|15211.78|15131.78|15208.88|15128.88|10
1723320370000|2024-08-10 20:06:10|15212.5|15132.5|15213.4|15133.4|15213.4|15133.4|15212.46|15132.46|9
1723320380000|2024-08-10 20:06:20|15213.29|15133.29|15211.94|15131.94|15213.29|15133.29|15211.82|15131.82|9
1723320390000|2024-08-10 20:06:30|15212.06|15132.06|15214.73|15134.73|15215|15135|15212.06|15132.06|10
1723320400000|2024-08-10 20:06:40|15214.78|15134.78|15219.04|15139.04|15219.04|15139.04|15214.71|15134.71|10
1723320410000|2024-08-10 20:06:50|15219.48|15139.48|15220.97|15140.97|15220.97|15140.97|15219.1|15139.1|10
1723320420000|2024-08-10 20:07:00|15220.78|15140.78|15224.25|15144.25|15224.25|15144.25|15220.78|15140.78|10
1723320430000|2024-08-10 20:07:10|15224.58|15144.58|15224.94|15144.94|15224.94|15144.94|15224.56|15144.56|9
1723320440000|2024-08-10 20:07:20|15224.93|15144.93|15226.45|15146.45|15226.58|15146.58|15224.83|15144.83|9
1723320450000|2024-08-10 20:07:30|15226.5|15146.5|15225.7|15145.7|15226.52|15146.52|15225.5|15145.5|10
1723320460000|2024-08-10 20:07:40|15225.61|15145.61|15225.5|15145.5|15225.61|15145.61|15225.26|15145.26|9
1723320470000|2024-08-10 20:07:50|15225.3|15145.3|15224.85|15144.85|15225.3|15145.3|15224.85|15144.85|8
1723320480000|2024-08-10 20:08:00|15225.05|15145.05|15225.25|15145.25|15225.31|15145.31|15224.8|15144.8|10
1723320490000|2024-08-10 20:08:10|15225.22|15145.22|15227.93|15147.93|15227.93|15147.93|15225.22|15145.22|10
1723320500000|2024-08-10 20:08:20|15228.19|15148.19|15228.28|15148.28|15229.49|15149.49|15227.92|15147.92|9
1723320510000|2024-08-10 20:08:30|15228.45|15148.45|15228.21|15148.21|15228.77|15148.77|15228.21|15148.21|10
1723320520000|2024-08-10 20:08:40|15228.45|15148.45|15228.82|15148.82|15228.82|15148.82|15228.27|15148.27|10
1723320530000|2024-08-10 20:08:50|15228.88|15148.88|15229.69|15149.69|15229.69|15149.69|15228.88|15148.88|10
1723320540000|2024-08-10 20:09:00|15229.67|15149.67|15230.08|15150.08|15230.08|15150.08|15229.52|15149.52|9
1723320550000|2024-08-10 20:09:10|15230.02|15150.02|15232.93|15152.93|15232.93|15152.93|15230.01|15150.01|9
1723320560000|2024-08-10 20:09:20|15233.02|15153.02|15233.77|15153.77|15233.77|15153.77|15233.02|15153.02|10
1723320570000|2024-08-10 20:09:30|15233.97|15153.97|15232.83|15152.83|15234.38|15154.38|15232.83|15152.83|10
1723320580000|2024-08-10 20:09:40|15232.91|15152.91|15232.42|15152.42|15233.07|15153.07|15232.29|15152.29|10
1723320590000|2024-08-10 20:09:50|15232.38|15152.38|15232.62|15152.62|15232.62|15152.62|15232.35|15152.35|9
1723320600000|2024-08-10 20:10:00|15232.38|15152.38|15231.63|15151.63|15232.68|15152.68|15231.63|15151.63|9
1723320610000|2024-08-10 20:10:10|15231.59|15151.59|15235.1|15155.1|15235.1|15155.1|15231.59|15151.59|9
1723320620000|2024-08-10 20:10:20|15234.99|15154.99|15235.17|15155.17|15235.21|15155.21|15234.83|15154.83|9
1723320630000|2024-08-10 20:10:30|15235.21|15155.21|15235.17|15155.17|15235.28|15155.28|15235.09|15155.09|10
1723320640000|2024-08-10 20:10:40|15234.83|15154.83|15234.27|15154.27|15234.83|15154.83|15234.27|15154.27|9
1723320650000|2024-08-10 20:10:50|15234.2|15154.2|15234.05|15154.05|15234.2|15154.2|15233.86|15153.86|8
1723320660000|2024-08-10 20:11:00|15233.86|15153.86|15232.09|15152.09|15233.98|15153.98|15232.09|15152.09|10
1723320670000|2024-08-10 20:11:10|15232.04|15152.04|15231.31|15151.31|15232.09|15152.09|15231.28|15151.28|10
1723320680000|2024-08-10 20:11:20|15231.09|15151.09|15230.38|15150.38|15231.09|15151.09|15230.38|15150.38|10
1723320690000|2024-08-10 20:11:30|15230.23|15150.23|15228.34|15148.34|15230.23|15150.23|15228.34|15148.34|9
1723320700000|2024-08-10 20:11:40|15228.16|15148.16|15227.28|15147.28|15228.35|15148.35|15227.28|15147.28|10
1723320710000|2024-08-10 20:11:50|15227.43|15147.43|15227.5|15147.5|15227.5|15147.5|15227|15147|10
1723320720000|2024-08-10 20:12:00|15227.32|15147.32|15227.09|15147.09|15227.32|15147.32|15226.95|15146.95|10
1723320730000|2024-08-10 20:12:10|15227.04|15147.04|15226.79|15146.79|15227.23|15147.23|15226.79|15146.79|10
1723320740000|2024-08-10 20:12:20|15226.76|15146.76|15227.54|15147.54|15227.54|15147.54|15226.51|15146.51|10
1723320750000|2024-08-10 20:12:30|15227.66|15147.66|15227.34|15147.34|15227.8|15147.8|15227.34|15147.34|10
1723320760000|2024-08-10 20:12:40|15227.39|15147.39|15226.83|15146.83|15227.55|15147.55|15226.72|15146.72|10
1723320770000|2024-08-10 20:12:50|15226.62|15146.62|15227.14|15147.14|15227.14|15147.14|15226.55|15146.55|10
1723320780000|2024-08-10 20:13:00|15227.07|15147.07|15227.41|15147.41|15227.41|15147.41|15226.78|15146.78|10
1723320790000|2024-08-10 20:13:10|15227.35|15147.35|15228.47|15148.47|15228.58|15148.58|15227.35|15147.35|9
1723320800000|2024-08-10 20:13:20|15228.43|15148.43|15228.84|15148.84|15228.84|15148.84|15227.77|15147.77|9
1723320810000|2024-08-10 20:13:30|15229.27|15149.27|15229.76|15149.76|15229.76|15149.76|15229.27|15149.27|9
1723320820000|2024-08-10 20:13:40|15229.89|15149.89|15229.11|15149.11|15229.89|15149.89|15229.08|15149.08|10
1723320830000|2024-08-10 20:13:50|15229.2|15149.2|15228.82|15148.82|15229.2|15149.2|15228.43|15148.43|10
1723320840000|2024-08-10 20:14:00|15228.97|15148.97|15228.48|15148.48|15229.14|15149.14|15228.48|15148.48|10
1723320850000|2024-08-10 20:14:10|15228.18|15148.18|15226.08|15146.08|15228.5|15148.5|15226.08|15146.08|10
1723320860000|2024-08-10 20:14:20|15226.09|15146.09|15223.9|15143.9|15226.1|15146.1|15223.9|15143.9|10
1723320870000|2024-08-10 20:14:30|15223.64|15143.64|15223.68|15143.68|15223.68|15143.68|15223.6|15143.6|9
1723320880000|2024-08-10 20:14:40|15223.69|15143.69|15223.96|15143.96|15223.99|15143.99|15223.67|15143.67|10
1723320890000|2024-08-10 20:14:50|15223.97|15143.97|15223.21|15143.21|15223.97|15143.97|15223.21|15143.21|8
1723320900000|2024-08-10 20:15:00|15223.17|15143.17|15222.55|15142.55|15223.2|15143.2|15222.55|15142.55|10
1723320910000|2024-08-10 20:15:10|15222.47|15142.47|15221.73|15141.73|15222.69|15142.69|15221.67|15141.67|9
1723320920000|2024-08-10 20:15:20|15222|15142|15221.83|15141.83|15222.04|15142.04|15221.81|15141.81|9
1723320930000|2024-08-10 20:15:30|15221.9|15141.9|15220.54|15140.54|15221.92|15141.92|15220.54|15140.54|9
1723320940000|2024-08-10 20:15:40|15220.23|15140.23|15223.28|15143.28|15223.48|15143.48|15220.16|15140.16|9
1723320950000|2024-08-10 20:15:50|15223.23|15143.23|15221.75|15141.75|15223.23|15143.23|15221.75|15141.75|9
1723320960000|2024-08-10 20:16:00|15221.48|15141.48|15220.34|15140.34|15221.65|15141.65|15219.79|15139.79|10
1723320970000|2024-08-10 20:16:10|15220.12|15140.12|15218.56|15138.56|15220.12|15140.12|15218.56|15138.56|10
1723320980000|2024-08-10 20:16:20|15218.42|15138.42|15216.21|15136.21|15218.42|15138.42|15216.21|15136.21|10
1723320990000|2024-08-10 20:16:30|15216.03|15136.03|15213.57|15133.57|15216.03|15136.03|15213.57|15133.57|10
1723321000000|2024-08-10 20:16:40|15213.22|15133.22|15212.57|15132.57|15213.22|15133.22|15212.57|15132.57|10
1723321010000|2024-08-10 20:16:50|15212.51|15132.51|15213.56|15133.56|15213.56|15133.56|15212.51|15132.51|10
1723321020000|2024-08-10 20:17:00|15213.51|15133.51|15213.63|15133.63|15214.06|15134.06|15213.35|15133.35|9
1723321030000|2024-08-10 20:17:10|15213.72|15133.72|15213.43|15133.43|15213.74|15133.74|15213.43|15133.43|9
1723321040000|2024-08-10 20:17:20|15213.51|15133.51|15213.98|15133.98|15213.98|15133.98|15213.47|15133.47|9
1723321050000|2024-08-10 20:17:30|15214.03|15134.03|15213.92|15133.92|15214.29|15134.29|15213.92|15133.92|10
1723321060000|2024-08-10 20:17:40|15213.97|15133.97|15216.08|15136.08|15216.14|15136.14|15213.97|15133.97|9
1723321070000|2024-08-10 20:17:50|15216.03|15136.03|15215.84|15135.84|15216.05|15136.05|15215.84|15135.84|10
1723321080000|2024-08-10 20:18:00|15215.9|15135.9|15215.35|15135.35|15216.03|15136.03|15215.07|15135.07|9
1723321090000|2024-08-10 20:18:10|15215.3|15135.3|15214.87|15134.87|15215.53|15135.53|15214.87|15134.87|10
1723321100000|2024-08-10 20:18:20|15214.07|15134.07|15213.25|15133.25|15214.07|15134.07|15213.21|15133.21|10
1723321110000|2024-08-10 20:18:30|15213.46|15133.46|15213.23|15133.23|15213.55|15133.55|15213.23|15133.23|9
1723321120000|2024-08-10 20:18:40|15213.28|15133.28|15213.46|15133.46|15213.46|15133.46|15213.15|15133.15|9
1723321130000|2024-08-10 20:18:50|15213.39|15133.39|15212|15132|15213.46|15133.46|15212|15132|9
1723321140000|2024-08-10 20:19:00|15211.94|15131.94|15208.83|15128.83|15211.94|15131.94|15208.83|15128.83|10
1723321150000|2024-08-10 20:19:10|15208.15|15128.15|15205.11|15125.11|15208.15|15128.15|15205.11|15125.11|9
1723321160000|2024-08-10 20:19:20|15204.89|15124.89|15205.07|15125.07|15205.17|15125.17|15204.88|15124.88|10
1723321170000|2024-08-10 20:19:30|15204.87|15124.87|15206.94|15126.94|15206.94|15126.94|15204.87|15124.87|10
1723321180000|2024-08-10 20:19:40|15206.75|15126.75|15206.93|15126.93|15206.96|15126.96|15206.71|15126.71|9
1723321190000|2024-08-10 20:19:50|15207.02|15127.02|15206.67|15126.67|15207.09|15127.09|15206.59|15126.59|9
1723321200000|2024-08-10 20:20:00|15206.62|15126.62|15205.91|15125.91|15206.62|15126.62|15205.88|15125.88|9
1723321210000|2024-08-10 20:20:10|15205.68|15125.68|15205.39|15125.39|15205.84|15125.84|15205.34|15125.34|10
1723321220000|2024-08-10 20:20:20|15205.35|15125.35|15205.32|15125.32|15205.35|15125.35|15205.2|15125.2|9
1723321230000|2024-08-10 20:20:30|15205.28|15125.28|15205.2|15125.2|15205.56|15125.56|15205.14|15125.14|9
1723321240000|2024-08-10 20:20:40|15205.06|15125.06|15201.31|15121.31|15205.17|15125.17|15201.31|15121.31|10
1723321250000|2024-08-10 20:20:50|15201.3|15121.3|15200.1|15120.1|15201.3|15121.3|15200.1|15120.1|10
1723321260000|2024-08-10 20:21:00|15199.68|15119.68|15199.03|15119.03|15199.7|15119.7|15198.69|15118.69|10
1723321270000|2024-08-10 20:21:10|15198.98|15118.98|15198.99|15118.99|15199.06|15119.06|15198.91|15118.91|10
1723321280000|2024-08-10 20:21:20|15199.09|15119.09|15198.55|15118.55|15199.09|15119.09|15198.54|15118.54|9
1723321290000|2024-08-10 20:21:30|15198.37|15118.37|15199.11|15119.11|15199.15|15119.15|15198.37|15118.37|10
1723321300000|2024-08-10 20:21:40|15199.34|15119.34|15201.01|15121.01|15201.5|15121.5|15199.34|15119.34|10
1723321310000|2024-08-10 20:21:50|15201.1|15121.1|15203.06|15123.06|15203.1|15123.1|15201.09|15121.09|10
1723321320000|2024-08-10 20:22:00|15202.59|15122.59|15202.4|15122.4|15202.59|15122.59|15202.2|15122.2|9
1723321330000|2024-08-10 20:22:10|15202.38|15122.38|15201.72|15121.72|15202.38|15122.38|15201.72|15121.72|9
1723321340000|2024-08-10 20:22:20|15201.57|15121.57|15200.63|15120.63|15201.57|15121.57|15200.59|15120.59|10
1723321350000|2024-08-10 20:22:30|15200.65|15120.65|15199.41|15119.41|15200.67|15120.67|15199.41|15119.41|10
1723321360000|2024-08-10 20:22:40|15199.37|15119.37|15198.74|15118.74|15199.37|15119.37|15198.74|15118.74|8
1723321370000|2024-08-10 20:22:50|15198.78|15118.78|15198.86|15118.86|15199.33|15119.33|15198.68|15118.68|10
1723321380000|2024-08-10 20:23:00|15198.83|15118.83|15200.02|15120.02|15200.14|15120.14|15198.83|15118.83|10
1723321390000|2024-08-10 20:23:10|15199.92|15119.92|15199.73|15119.73|15200.2|15120.2|15199.67|15119.67|10
1723321400000|2024-08-10 20:23:20|15199.79|15119.79|15199.83|15119.83|15199.85|15119.85|15199.62|15119.62|10
1723321410000|2024-08-10 20:23:30|15199.9|15119.9|15199.09|15119.09|15199.9|15119.9|15199.09|15119.09|10
1723321420000|2024-08-10 20:23:40|15199.36|15119.36|15199.66|15119.66|15199.79|15119.79|15199.36|15119.36|10
1723321430000|2024-08-10 20:23:50|15199.64|15119.64|15199.61|15119.61|15199.83|15119.83|15199.61|15119.61|10
1723321440000|2024-08-10 20:24:00|15199.59|15119.59|15199.28|15119.28|15199.73|15119.73|15199.28|15119.28|10
1723321450000|2024-08-10 20:24:10|15199.26|15119.26|15198.44|15118.44|15199.26|15119.26|15197.55|15117.55|10
1723321460000|2024-08-10 20:24:20|15198.08|15118.08|15197.94|15117.94|15198.08|15118.08|15197.88|15117.88|8
1723321470000|2024-08-10 20:24:30|15197.91|15117.91|15197.18|15117.18|15198.41|15118.41|15197.15|15117.15|10
1723321480000|2024-08-10 20:24:40|15197.35|15117.35|15197.3|15117.3|15197.38|15117.38|15197.27|15117.27|10
1723321490000|2024-08-10 20:24:50|15197.29|15117.29|15197.28|15117.28|15197.41|15117.41|15197.28|15117.28|8
1723321500000|2024-08-10 20:25:00|15197.31|15117.31|15197.15|15117.15|15197.75|15117.75|15197.11|15117.11|8
1723321510000|2024-08-10 20:25:10|15197.1|15117.1|15198.6|15118.6|15198.6|15118.6|15197.1|15117.1|10
1723321520000|2024-08-10 20:25:20|15198.59|15118.59|15197.84|15117.84|15198.59|15118.59|15197.8|15117.8|9
1723321530000|2024-08-10 20:25:30|15197.82|15117.82|15197.02|15117.02|15197.82|15117.82|15197.02|15117.02|10
1723321540000|2024-08-10 20:25:40|15196.88|15116.88|15196.68|15116.68|15196.88|15116.88|15196.6|15116.6|9
1723321550000|2024-08-10 20:25:50|15196.65|15116.65|15196|15116|15196.65|15116.65|15196|15116|9
1723321560000|2024-08-10 20:26:00|15196.04|15116.04|15195.85|15115.85|15196.14|15116.14|15195.85|15115.85|9
1723321570000|2024-08-10 20:26:10|15195.86|15115.86|15194.29|15114.29|15195.91|15115.91|15194.29|15114.29|10
1723321580000|2024-08-10 20:26:20|15194.26|15114.26|15194.05|15114.05|15194.51|15114.51|15194.05|15114.05|10
1723321590000|2024-08-10 20:26:30|15194.01|15114.01|15192.68|15112.68|15194.01|15114.01|15192.68|15112.68|10
1723321600000|2024-08-10 20:26:40|15192.77|15112.77|15190.5|15110.5|15193.02|15113.02|15190.5|15110.5|10
1723321610000|2024-08-10 20:26:50|15190.16|15110.16|15189.87|15109.87|15190.16|15110.16|15189.41|15109.41|9
1723321620000|2024-08-10 20:27:00|15189.68|15109.68|15188.9|15108.9|15189.68|15109.68|15188.9|15108.9|10
1723321630000|2024-08-10 20:27:10|15188.89|15108.89|15188.51|15108.51|15188.89|15108.89|15188.41|15108.41|9
1723321640000|2024-08-10 20:27:20|15188.58|15108.58|15189.13|15109.13|15189.13|15109.13|15188.49|15108.49|9
1723321650000|2024-08-10 20:27:30|15189.21|15109.21|15188.49|15108.49|15189.21|15109.21|15188.13|15108.13|10
1723321660000|2024-08-10 20:27:40|15188.47|15108.47|15189.24|15109.24|15189.24|15109.24|15188.38|15108.38|10
1723321670000|2024-08-10 20:27:50|15189.23|15109.23|15191.93|15111.93|15191.93|15111.93|15189.23|15109.23|10
1723321680000|2024-08-10 20:28:00|15192.17|15112.17|15192.14|15112.14|15192.38|15112.38|15192.08|15112.08|10
1723321690000|2024-08-10 20:28:10|15192.16|15112.16|15193.69|15113.69|15193.7|15113.7|15192.16|15112.16|10
1723321700000|2024-08-10 20:28:20|15193.71|15113.71|15194.16|15114.16|15194.4|15114.4|15193.71|15113.71|10
1723321710000|2024-08-10 20:28:30|15194.14|15114.14|15194.07|15114.07|15194.3|15114.3|15194.02|15114.02|9
1723321720000|2024-08-10 20:28:40|15194.08|15114.08|15193.91|15113.91|15194.2|15114.2|15193.78|15113.78|9
1723321730000|2024-08-10 20:28:50|15193.83|15113.83|15194.9|15114.9|15195.05|15115.05|15193.83|15113.83|10
1723321740000|2024-08-10 20:29:00|15192.46|15112.46|15192.11|15112.11|15192.79|15112.79|15192.11|15112.11|10
1723321750000|2024-08-10 20:29:10|15191.99|15111.99|15190.95|15110.95|15192.08|15112.08|15190.84|15110.84|10
1723321760000|2024-08-10 20:29:20|15190.96|15110.96|15190.48|15110.48|15190.96|15110.96|15190.42|15110.42|9
1723321770000|2024-08-10 20:29:30|15190.53|15110.53|15189.98|15109.98|15190.53|15110.53|15189.97|15109.97|9
1723321780000|2024-08-10 20:29:40|15189.96|15109.96|15188.69|15108.69|15189.96|15109.96|15188.69|15108.69|10
1723321790000|2024-08-10 20:29:50|15188.67|15108.67|15187.77|15107.77|15188.67|15108.67|15187.77|15107.77|8
1723321800000|2024-08-10 20:30:00|15187.79|15107.79|15186.96|15106.96|15187.81|15107.81|15186.96|15106.96|10
1723321810000|2024-08-10 20:30:10|15186.85|15106.85|15186.48|15106.48|15187.09|15107.09|15186.48|15106.48|8
1723321820000|2024-08-10 20:30:20|15186.47|15106.47|15185.07|15105.07|15186.56|15106.56|15185.07|15105.07|9
1723321830000|2024-08-10 20:30:30|15185.13|15105.13|15183.42|15103.42|15185.13|15105.13|15183.4|15103.4|10
1723321840000|2024-08-10 20:30:40|15183.32|15103.32|15182.16|15102.16|15183.32|15103.32|15182.16|15102.16|9
1723321850000|2024-08-10 20:30:50|15182.03|15102.03|15179.86|15099.86|15182.03|15102.03|15179.76|15099.76|10
1723321860000|2024-08-10 20:31:00|15179.56|15099.56|15179.93|15099.93|15179.96|15099.96|15178.95|15098.95|10
1723321870000|2024-08-10 20:31:10|15180.2|15100.2|15181.21|15101.21|15181.34|15101.34|15180.2|15100.2|9
1723321880000|2024-08-10 20:31:20|15181.18|15101.18|15182.69|15102.69|15182.69|15102.69|15180.76|15100.76|9
1723321890000|2024-08-10 20:31:30|15182.7|15102.7|15185.59|15105.59|15185.59|15105.59|15182.65|15102.65|9
1723321900000|2024-08-10 20:31:40|15186.12|15106.12|15188.03|15108.03|15188.03|15108.03|15186.12|15106.12|10
1723321910000|2024-08-10 20:31:50|15188.11|15108.11|15187|15107|15189.08|15109.08|15187|15107|10
1723321920000|2024-08-10 20:32:00|15186.84|15106.84|15188.35|15108.35|15188.39|15108.39|15186.68|15106.68|8
1723321930000|2024-08-10 20:32:10|15188.28|15108.28|15188.19|15108.19|15188.66|15108.66|15188.19|15108.19|10
1723321940000|2024-08-10 20:32:20|15188.18|15108.18|15188.21|15108.21|15188.25|15108.25|15188.17|15108.17|8
1723321950000|2024-08-10 20:32:30|15188.34|15108.34|15188.77|15108.77|15188.77|15108.77|15188.1|15108.1|9
1723321960000|2024-08-10 20:32:40|15189.12|15109.12|15189.44|15109.44|15189.54|15109.54|15189.12|15109.12|9
1723321970000|2024-08-10 20:32:50|15189.34|15109.34|15190.07|15110.07|15190.07|15110.07|15188.79|15108.79|9
1723321980000|2024-08-10 20:33:00|15190.27|15110.27|15187.28|15107.28|15190.41|15110.41|15187.28|15107.28|10
1723321990000|2024-08-10 20:33:10|15186.53|15106.53|15186.26|15106.26|15186.75|15106.75|15186.25|15106.25|10
1723322000000|2024-08-10 20:33:20|15186.31|15106.31|15185.43|15105.43|15186.31|15106.31|15184.88|15104.88|9
1723322010000|2024-08-10 20:33:30|15185.54|15105.54|15185.77|15105.77|15185.85|15105.85|15185.45|15105.45|10
1723322020000|2024-08-10 20:33:40|15186.56|15106.56|15187.02|15107.02|15187.29|15107.29|15186.56|15106.56|9
1723322030000|2024-08-10 20:33:50|15186.85|15106.85|15186.49|15106.49|15187.25|15107.25|15186.49|15106.49|10
1723322040000|2024-08-10 20:34:00|15186.77|15106.77|15185.99|15105.99|15186.77|15106.77|15185.96|15105.96|8
1723322050000|2024-08-10 20:34:10|15186.06|15106.06|15186.78|15106.78|15186.78|15106.78|15186.06|15106.06|9
1723322060000|2024-08-10 20:34:20|15186.81|15106.81|15187.03|15107.03|15187.29|15107.29|15186.81|15106.81|10
1723322070000|2024-08-10 20:34:30|15186.79|15106.79|15186.48|15106.48|15186.84|15106.84|15186.48|15106.48|10
1723322080000|2024-08-10 20:34:40|15186.85|15106.85|15187.31|15107.31|15187.36|15107.36|15186.85|15106.85|9
1723322090000|2024-08-10 20:34:50|15187.36|15107.36|15188.59|15108.59|15188.59|15108.59|15187.36|15107.36|7
1723322100000|2024-08-10 20:35:00|15189.02|15109.02|15191.28|15111.28|15191.33|15111.33|15189.02|15109.02|10
1723322110000|2024-08-10 20:35:10|15191.25|15111.25|15191.18|15111.18|15191.77|15111.77|15191.18|15111.18|10
1723322120000|2024-08-10 20:35:20|15190.8|15110.8|15190.15|15110.15|15190.8|15110.8|15190.15|15110.15|8
1723322130000|2024-08-10 20:35:30|15190.14|15110.14|15191.61|15111.61|15191.61|15111.61|15189.94|15109.94|10
1723322140000|2024-08-10 20:35:40|15190.85|15110.85|15192.06|15112.06|15192.19|15112.19|15190.85|15110.85|10
1723322150000|2024-08-10 20:35:50|15192.05|15112.05|15191.95|15111.95|15192.05|15112.05|15191.76|15111.76|9
1723322160000|2024-08-10 20:36:00|15192.01|15112.01|15192.53|15112.53|15192.53|15112.53|15191.92|15111.92|10
1723322170000|2024-08-10 20:36:10|15192.48|15112.48|15193.29|15113.29|15194.1|15114.1|15192.48|15112.48|10
1723322180000|2024-08-10 20:36:20|15192.89|15112.89|15193.61|15113.61|15193.61|15113.61|15192.89|15112.89|10
1723322190000|2024-08-10 20:36:30|15193.75|15113.75|15195.38|15115.38|15195.42|15115.42|15193.75|15113.75|10
1723322200000|2024-08-10 20:36:40|15195.74|15115.74|15196.22|15116.22|15196.22|15116.22|15195.74|15115.74|9
1723322210000|2024-08-10 20:36:50|15196.18|15116.18|15195.57|15115.57|15196.18|15116.18|15195.34|15115.34|10
1723322220000|2024-08-10 20:37:00|15195.63|15115.63|15195.75|15115.75|15195.75|15115.75|15195.24|15115.24|10
1723322230000|2024-08-10 20:37:10|15195.87|15115.87|15196.88|15116.88|15196.96|15116.96|15195.87|15115.87|10
1723322240000|2024-08-10 20:37:20|15196.9|15116.9|15196.39|15116.39|15197.09|15117.09|15196.31|15116.31|10
1723322250000|2024-08-10 20:37:30|15196.42|15116.42|15194.59|15114.59|15196.42|15116.42|15194.59|15114.59|10
1723322260000|2024-08-10 20:37:40|15194.87|15114.87|15194.48|15114.48|15194.92|15114.92|15194.48|15114.48|9
1723322270000|2024-08-10 20:37:50|15194.43|15114.43|15194.45|15114.45|15194.45|15114.45|15194.12|15114.12|10
1723322280000|2024-08-10 20:38:00|15194.47|15114.47|15193.26|15113.26|15194.47|15114.47|15191.95|15111.95|10
1723322290000|2024-08-10 20:38:10|15194.92|15114.92|15195.11|15115.11|15195.14|15115.14|15194.52|15114.52|9
1723322300000|2024-08-10 20:38:20|15195.1|15115.1|15195.11|15115.11|15195.17|15115.17|15193.88|15113.88|10
1723322310000|2024-08-10 20:38:30|15194.93|15114.93|15194.85|15114.85|15195.15|15115.15|15194.85|15114.85|9
1723322320000|2024-08-10 20:38:40|15194.62|15114.62|15194.6|15114.6|15194.87|15114.87|15194.58|15114.58|7
1723322330000|2024-08-10 20:38:50|15194.64|15114.64|15193.19|15113.19|15194.64|15114.64|15193.19|15113.19|10
1723322340000|2024-08-10 20:39:00|15193.1|15113.1|15193.62|15113.62|15194.21|15114.21|15193.1|15113.1|10
1723322350000|2024-08-10 20:39:10|15193.65|15113.65|15193.75|15113.75|15194.68|15114.68|15193.59|15113.59|10
1723322360000|2024-08-10 20:39:20|15194.13|15114.13|15196.43|15116.43|15196.43|15116.43|15194.13|15114.13|10
1723322370000|2024-08-10 20:39:30|15196.63|15116.63|15196.5|15116.5|15196.98|15116.98|15196.5|15116.5|9
1723322380000|2024-08-10 20:39:40|15196.73|15116.73|15196.66|15116.66|15197.69|15117.69|15196.55|15116.55|10
1723322390000|2024-08-10 20:39:50|15196.72|15116.72|15197.44|15117.44|15197.7|15117.7|15196.68|15116.68|10
1723322400000|2024-08-10 20:40:00|15197.29|15117.29|15198.27|15118.27|15198.27|15118.27|15196.81|15116.81|10
1723322410000|2024-08-10 20:40:10|15198.75|15118.75|15197.44|15117.44|15198.75|15118.75|15197.44|15117.44|10
1723322420000|2024-08-10 20:40:20|15197.01|15117.01|15197.37|15117.37|15197.49|15117.49|15196.88|15116.88|10
1723322430000|2024-08-10 20:40:30|15197.79|15117.79|15198.26|15118.26|15198.85|15118.85|15197.79|15117.79|10
1723322440000|2024-08-10 20:40:40|15197.18|15117.18|15194.31|15114.31|15197.26|15117.26|15194.31|15114.31|10
1723322450000|2024-08-10 20:40:50|15194.26|15114.26|15193.52|15113.52|15194.7|15114.7|15193.52|15113.52|10
1723322460000|2024-08-10 20:41:00|15193.3|15113.3|15193.34|15113.34|15193.34|15113.34|15192.48|15112.48|10
1723322470000|2024-08-10 20:41:10|15193.4|15113.4|15193.37|15113.37|15193.42|15113.42|15193.14|15113.14|10
1723322480000|2024-08-10 20:41:20|15193.44|15113.44|15192.24|15112.24|15193.6|15113.6|15192.24|15112.24|9
1723322490000|2024-08-10 20:41:30|15192.2|15112.2|15193.37|15113.37|15193.44|15113.44|15192.03|15112.03|10
1723322500000|2024-08-10 20:41:40|15193.2|15113.2|15193.42|15113.42|15193.54|15113.54|15193.2|15113.2|9
1723322510000|2024-08-10 20:41:50|15193.24|15113.24|15191.25|15111.25|15193.24|15113.24|15191.25|15111.25|10
1723322520000|2024-08-10 20:42:00|15191.33|15111.33|15190.99|15110.99|15191.37|15111.37|15190.99|15110.99|10
1723322530000|2024-08-10 20:42:10|15191.01|15111.01|15193.04|15113.04|15193.07|15113.07|15190.98|15110.98|10
1723322540000|2024-08-10 20:42:20|15193|15113|15192.75|15112.75|15193|15113|15192.14|15112.14|10
1723322550000|2024-08-10 20:42:30|15192.79|15112.79|15192.72|15112.72|15192.95|15112.95|15191.39|15111.39|10
1723322560000|2024-08-10 20:42:40|15192.94|15112.94|15193.68|15113.68|15193.7|15113.7|15192.94|15112.94|10
1723322570000|2024-08-10 20:42:50|15193.67|15113.67|15194.01|15114.01|15194.07|15114.07|15193.67|15113.67|9
1723322580000|2024-08-10 20:43:00|15194|15114|15194.53|15114.53|15194.53|15114.53|15194|15114|9
1723322590000|2024-08-10 20:43:10|15194.52|15114.52|15196.3|15116.3|15196.3|15116.3|15193.79|15113.79|10
1723322600000|2024-08-10 20:43:20|15196.57|15116.57|15196.14|15116.14|15197.37|15117.37|15196.14|15116.14|10
1723322610000|2024-08-10 20:43:30|15195.92|15115.92|15197.34|15117.34|15197.38|15117.38|15195.92|15115.92|9
1723322620000|2024-08-10 20:43:40|15197.3|15117.3|15197.28|15117.28|15197.4|15117.4|15197.28|15117.28|10
1723322630000|2024-08-10 20:43:50|15197.3|15117.3|15197.92|15117.92|15197.92|15117.92|15197.3|15117.3|10
1723322640000|2024-08-10 20:44:00|15198.23|15118.23|15198.79|15118.79|15198.79|15118.79|15198.23|15118.23|10
1723322650000|2024-08-10 20:44:10|15198.86|15118.86|15198.32|15118.32|15198.94|15118.94|15198.27|15118.27|10
1723322660000|2024-08-10 20:44:20|15198.36|15118.36|15198.79|15118.79|15198.81|15118.81|15198.36|15118.36|10
1723322670000|2024-08-10 20:44:30|15198.8|15118.8|15199.19|15119.19|15199.19|15119.19|15198.77|15118.77|8
1723322680000|2024-08-10 20:44:40|15199.1|15119.1|15199.32|15119.32|15199.37|15119.37|15199.1|15119.1|9
1723322690000|2024-08-10 20:44:50|15199.37|15119.37|15198.99|15118.99|15199.4|15119.4|15198.54|15118.54|10
1723322700000|2024-08-10 20:45:00|15199.04|15119.04|15200.22|15120.22|15200.22|15120.22|15198.6|15118.6|9
1723322710000|2024-08-10 20:45:10|15200.21|15120.21|15200.49|15120.49|15200.76|15120.76|15200.21|15120.21|10
1723322720000|2024-08-10 20:45:20|15200.35|15120.35|15200.98|15120.98|15200.98|15120.98|15200.35|15120.35|9
1723322730000|2024-08-10 20:45:30|15200.92|15120.92|15202.61|15122.61|15202.62|15122.62|15200.92|15120.92|10
1723322740000|2024-08-10 20:45:40|15202.37|15122.37|15201.74|15121.74|15202.55|15122.55|15201.74|15121.74|10
1723322750000|2024-08-10 20:45:50|15201.63|15121.63|15199.22|15119.22|15201.72|15121.72|15199.22|15119.22|10
1723322760000|2024-08-10 20:46:00|15199.36|15119.36|15198.85|15118.85|15199.36|15119.36|15198.47|15118.47|10
1723322770000|2024-08-10 20:46:10|15199.03|15119.03|15196.85|15116.85|15199.09|15119.09|15196.85|15116.85|10
1723322780000|2024-08-10 20:46:20|15196.82|15116.82|15193.33|15113.33|15196.82|15116.82|15193.33|15113.33|10
1723322790000|2024-08-10 20:46:30|15193.45|15113.45|15192.51|15112.51|15193.51|15113.51|15192.51|15112.51|9
1723322800000|2024-08-10 20:46:40|15192.6|15112.6|15192.2|15112.2|15192.78|15112.78|15192.2|15112.2|10
1723322810000|2024-08-10 20:46:50|15192.31|15112.31|15190.82|15110.82|15192.4|15112.4|15190.81|15110.81|9
1723322820000|2024-08-10 20:47:00|15190.57|15110.57|15191.43|15111.43|15191.43|15111.43|15190.01|15110.01|10
1723322830000|2024-08-10 20:47:10|15190.45|15110.45|15189.38|15109.38|15190.59|15110.59|15189.38|15109.38|8
1723322840000|2024-08-10 20:47:20|15189.44|15109.44|15192.1|15112.1|15192.58|15112.58|15189.44|15109.44|9
1723322850000|2024-08-10 20:47:30|15192.17|15112.17|15192.15|15112.15|15192.2|15112.2|15191.89|15111.89|10
1723322860000|2024-08-10 20:47:40|15192.32|15112.32|15192.36|15112.36|15193.32|15113.32|15192.32|15112.32|9
1723322870000|2024-08-10 20:47:50|15191.92|15111.92|15192.4|15112.4|15192.4|15112.4|15191.62|15111.62|10
1723322880000|2024-08-10 20:48:00|15192.39|15112.39|15195.21|15115.21|15195.21|15115.21|15192.36|15112.36|10
1723322890000|2024-08-10 20:48:10|15195.36|15115.36|15196.63|15116.63|15196.63|15116.63|15195.36|15115.36|10
1723322900000|2024-08-10 20:48:20|15196.7|15116.7|15198.62|15118.62|15198.62|15118.62|15196.7|15116.7|10
1723322910000|2024-08-10 20:48:30|15197.51|15117.51|15198.15|15118.15|15198.67|15118.67|15197.51|15117.51|9
1723322920000|2024-08-10 20:48:40|15197.73|15117.73|15197.23|15117.23|15197.73|15117.73|15196.99|15116.99|10
1723322930000|2024-08-10 20:48:50|15197.52|15117.52|15198.11|15118.11|15198.11|15118.11|15197.52|15117.52|10
1723322940000|2024-08-10 20:49:00|15197.93|15117.93|15200.42|15120.42|15200.42|15120.42|15197.93|15117.93|10
1723322950000|2024-08-10 20:49:10|15199.65|15119.65|15200.57|15120.57|15200.57|15120.57|15198.88|15118.88|10
1723322960000|2024-08-10 20:49:20|15200.58|15120.58|15199.46|15119.46|15200.84|15120.84|15199.39|15119.39|10
1723322970000|2024-08-10 20:49:30|15199.42|15119.42|15200.51|15120.51|15201.49|15121.49|15199.37|15119.37|10
1723322980000|2024-08-10 20:49:40|15200.3|15120.3|15197.68|15117.68|15200.3|15120.3|15197.68|15117.68|10
1723322990000|2024-08-10 20:49:50|15197.62|15117.62|15196.8|15116.8|15197.62|15117.62|15196.8|15116.8|9
1723323000000|2024-08-10 20:50:00|15196.76|15116.76|15196.71|15116.71|15196.79|15116.79|15196.64|15116.64|9
1723323010000|2024-08-10 20:50:10|15196.82|15116.82|15195.87|15115.87|15197.2|15117.2|15195.87|15115.87|10
1723323020000|2024-08-10 20:50:20|15195.56|15115.56|15193.12|15113.12|15195.56|15115.56|15193.12|15113.12|9
1723323030000|2024-08-10 20:50:30|15192.77|15112.77|15192.52|15112.52|15192.77|15112.77|15192.5|15112.5|10
1723323040000|2024-08-10 20:50:40|15192.41|15112.41|15194.11|15114.11|15194.42|15114.42|15192.41|15112.41|10
1723323050000|2024-08-10 20:50:50|15193.87|15113.87|15192.68|15112.68|15193.87|15113.87|15192.67|15112.67|9
1723323060000|2024-08-10 20:51:00|15192.55|15112.55|15192.99|15112.99|15193.39|15113.39|15192.55|15112.55|9
1723323070000|2024-08-10 20:51:10|15192.97|15112.97|15192.85|15112.85|15193.43|15113.43|15192.79|15112.79|10
1723323080000|2024-08-10 20:51:20|15192.89|15112.89|15191.96|15111.96|15192.89|15112.89|15191.96|15111.96|8
1723323090000|2024-08-10 20:51:30|15192.05|15112.05|15191.95|15111.95|15192.07|15112.07|15191.88|15111.88|10
1723323100000|2024-08-10 20:51:40|15191.97|15111.97|15191.92|15111.92|15191.97|15111.97|15191.84|15111.84|7
1723323110000|2024-08-10 20:51:50|15191.9|15111.9|15191.61|15111.61|15192.58|15112.58|15191.27|15111.27|10
1723323120000|2024-08-10 20:52:00|15192.1|15112.1|15192.81|15112.81|15193.37|15113.37|15192.1|15112.1|10
1723323130000|2024-08-10 20:52:10|15192.78|15112.78|15194.14|15114.14|15194.14|15114.14|15191.71|15111.71|10
1723323140000|2024-08-10 20:52:20|15194.23|15114.23|15194.3|15114.3|15194.39|15114.39|15193.08|15113.08|10
1723323150000|2024-08-10 20:52:30|15194.29|15114.29|15194.5|15114.5|15194.52|15114.52|15194.26|15114.26|8
1723323160000|2024-08-10 20:52:40|15194.05|15114.05|15194.15|15114.15|15194.3|15114.3|15194.05|15114.05|8
1723323170000|2024-08-10 20:52:50|15194.2|15114.2|15193.72|15113.72|15194.21|15114.21|15193.58|15113.58|6
1723323180000|2024-08-10 20:53:00|15193.58|15113.58|15196.64|15116.64|15197.15|15117.15|15193.58|15113.58|10
1723323190000|2024-08-10 20:53:10|15196.07|15116.07|15197.99|15117.99|15197.99|15117.99|15195.69|15115.69|10
1723323200000|2024-08-10 20:53:20|15197.7|15117.7|15200.11|15120.11|15200.11|15120.11|15197.57|15117.57|9
1723323210000|2024-08-10 20:53:30|15200.21|15120.21|15200.35|15120.35|15200.56|15120.56|15200.21|15120.21|10
1723323220000|2024-08-10 20:53:40|15200.58|15120.58|15200.92|15120.92|15201.42|15121.42|15200.58|15120.58|10
1723323230000|2024-08-10 20:53:50|15201.07|15121.07|15201.45|15121.45|15201.56|15121.56|15201.04|15121.04|10
1723323240000|2024-08-10 20:54:00|15201.39|15121.39|15201.37|15121.37|15201.39|15121.39|15201.3|15121.3|9
1723323250000|2024-08-10 20:54:10|15201.82|15121.82|15201.98|15121.98|15201.98|15121.98|15201.72|15121.72|9
1723323260000|2024-08-10 20:54:20|15202.29|15122.29|15204.08|15124.08|15204.08|15124.08|15202.29|15122.29|10
1723323270000|2024-08-10 20:54:30|15204.54|15124.54|15208.47|15128.47|15208.47|15128.47|15204.54|15124.54|10
1723323280000|2024-08-10 20:54:40|15208.66|15128.66|15210.03|15130.03|15210.45|15130.45|15208.66|15128.66|9
1723323290000|2024-08-10 20:54:50|15210.04|15130.04|15208.99|15128.99|15210.04|15130.04|15208.99|15128.99|10
1723323300000|2024-08-10 20:55:00|15208.91|15128.91|15208.36|15128.36|15209.13|15129.13|15208.34|15128.34|10
1723323310000|2024-08-10 20:55:10|15208.2|15128.2|15208.05|15128.05|15208.2|15128.2|15207.93|15127.93|8
1723323320000|2024-08-10 20:55:20|15208.22|15128.22|15208.66|15128.66|15208.66|15128.66|15208.21|15128.21|9
1723323330000|2024-08-10 20:55:30|15208.54|15128.54|15209.83|15129.83|15209.98|15129.98|15208.54|15128.54|10
1723323340000|2024-08-10 20:55:40|15209.85|15129.85|15210.24|15130.24|15210.38|15130.38|15209.81|15129.81|10
1723323350000|2024-08-10 20:55:50|15210.27|15130.27|15210.56|15130.56|15210.61|15130.61|15210.27|15130.27|10
1723323360000|2024-08-10 20:56:00|15210.58|15130.58|15210.36|15130.36|15210.74|15130.74|15210.33|15130.33|9
1723323370000|2024-08-10 20:56:10|15210.35|15130.35|15211.5|15131.5|15211.61|15131.61|15210.34|15130.34|8
1723323380000|2024-08-10 20:56:20|15211.56|15131.56|15211.91|15131.91|15212.17|15132.17|15211.53|15131.53|10
1723323390000|2024-08-10 20:56:30|15211.72|15131.72|15212.22|15132.22|15212.26|15132.26|15211.72|15131.72|10
1723323400000|2024-08-10 20:56:40|15212.13|15132.13|15212.13|15132.13|15212.46|15132.46|15212.13|15132.13|10
1723323410000|2024-08-10 20:56:50|15212.89|15132.89|15212.84|15132.84|15213.13|15133.13|15212.84|15132.84|10
1723323420000|2024-08-10 20:57:00|15212.86|15132.86|15212.65|15132.65|15212.92|15132.92|15212.58|15132.58|8
1723323430000|2024-08-10 20:57:10|15212.57|15132.57|15213.05|15133.05|15213.05|15133.05|15212.4|15132.4|10
1723323440000|2024-08-10 20:57:20|15213.3|15133.3|15214.08|15134.08|15214.1|15134.1|15213.3|15133.3|10
1723323450000|2024-08-10 20:57:30|15214.26|15134.26|15214.77|15134.77|15214.96|15134.96|15214.15|15134.15|10
1723323460000|2024-08-10 20:57:40|15214.76|15134.76|15214.82|15134.82|15214.83|15134.83|15214.6|15134.6|6
1723323470000|2024-08-10 20:57:50|15214.84|15134.84|15214.54|15134.54|15214.84|15134.84|15214.51|15134.51|8
1723323480000|2024-08-10 20:58:00|15214.41|15134.41|15215.25|15135.25|15215.44|15135.44|15214.38|15134.38|10
1723323490000|2024-08-10 20:58:10|15215.26|15135.26|15216.01|15136.01|15216.04|15136.04|15215.26|15135.26|10
1723323500000|2024-08-10 20:58:20|15215.9|15135.9|15216.12|15136.12|15216.58|15136.58|15215.9|15135.9|10
1723323510000|2024-08-10 20:58:30|15216.39|15136.39|15215.71|15135.71|15216.47|15136.47|15215.71|15135.71|10
1723323520000|2024-08-10 20:58:40|15215.69|15135.69|15214.13|15134.13|15215.69|15135.69|15214.13|15134.13|10
1723323530000|2024-08-10 20:58:50|15214.25|15134.25|15213.14|15133.14|15214.28|15134.28|15213.14|15133.14|10
1723323540000|2024-08-10 20:59:00|15213.11|15133.11|15212.79|15132.79|15213.42|15133.42|15212.77|15132.77|10
1723323550000|2024-08-10 20:59:10|15212.83|15132.83|15212.38|15132.38|15213.13|15133.13|15212.37|15132.37|10
1723323560000|2024-08-10 20:59:20|15212.3|15132.3|15210.89|15130.89|15212.33|15132.33|15210.81|15130.81|10
1723323570000|2024-08-10 20:59:30|15210.75|15130.75|15210.33|15130.33|15210.79|15130.79|15210.33|15130.33|9
1723323580000|2024-08-10 20:59:40|15210.35|15130.35|15211.29|15131.29|15211.29|15131.29|15209.96|15129.96|9
1723323590000|2024-08-10 20:59:50|15211.59|15131.59|15211.22|15131.22|15211.73|15131.73|15211.22|15131.22|10
1723323600000|2024-08-10 21:00:00|15211.47|15131.47|15210.34|15130.34|15211.47|15131.47|15210.34|15130.34|10
1723323610000|2024-08-10 21:00:10|15209.58|15129.58|15209.13|15129.13|15209.61|15129.61|15209.13|15129.13|8
1723323620000|2024-08-10 21:00:20|15209.19|15129.19|15209.55|15129.55|15210.2|15130.2|15209.09|15129.09|10
1723323630000|2024-08-10 21:00:30|15209.67|15129.67|15209.9|15129.9|15210.33|15130.33|15209.42|15129.42|10
1723323640000|2024-08-10 21:00:40|15210.02|15130.02|15210.22|15130.22|15210.7|15130.7|15209.93|15129.93|10
1723323650000|2024-08-10 21:00:50|15210.16|15130.16|15210.32|15130.32|15210.5|15130.5|15210.16|15130.16|8
1723323660000|2024-08-10 21:01:00|15210.7|15130.7|15210.38|15130.38|15210.7|15130.7|15209.98|15129.98|10
1723323670000|2024-08-10 21:01:10|15210.34|15130.34|15211.24|15131.24|15211.25|15131.25|15210.34|15130.34|10
1723323680000|2024-08-10 21:01:20|15211.38|15131.38|15211.65|15131.65|15211.74|15131.74|15211.38|15131.38|10
1723323690000|2024-08-10 21:01:30|15211.57|15131.57|15211.78|15131.78|15212.16|15132.16|15211.57|15131.57|9
1723323700000|2024-08-10 21:01:40|15211.87|15131.87|15212.51|15132.51|15212.66|15132.66|15211.87|15131.87|10
1723323710000|2024-08-10 21:01:50|15212.86|15132.86|15213.17|15133.17|15213.57|15133.57|15212.86|15132.86|10
1723323720000|2024-08-10 21:02:00|15213.09|15133.09|15211.76|15131.76|15213.09|15133.09|15211.76|15131.76|10
1723323730000|2024-08-10 21:02:10|15211.33|15131.33|15212.72|15132.72|15212.72|15132.72|15211.25|15131.25|10
1723323740000|2024-08-10 21:02:20|15213.56|15133.56|15215.74|15135.74|15215.74|15135.74|15213.56|15133.56|10
1723323750000|2024-08-10 21:02:30|15215.89|15135.89|15215.84|15135.84|15216.4|15136.4|15215.84|15135.84|10
1723323760000|2024-08-10 21:02:40|15215.77|15135.77|15215.59|15135.59|15215.97|15135.97|15215.59|15135.59|9
1723323770000|2024-08-10 21:02:50|15215.33|15135.33|15215.41|15135.41|15215.44|15135.44|15215.13|15135.13|9
1723323780000|2024-08-10 21:03:00|15215.42|15135.42|15215.25|15135.25|15215.42|15135.42|15215.13|15135.13|9
1723323790000|2024-08-10 21:03:10|15215.19|15135.19|15215.67|15135.67|15215.68|15135.68|15215.19|15135.19|9
1723323800000|2024-08-10 21:03:20|15216.44|15136.44|15216.63|15136.63|15216.91|15136.91|15216.44|15136.44|9
1723323810000|2024-08-10 21:03:30|15216.65|15136.65|15216.15|15136.15|15216.7|15136.7|15216.15|15136.15|10
1723323820000|2024-08-10 21:03:40|15216.33|15136.33|15215.96|15135.96|15216.44|15136.44|15215.96|15135.96|10
1723323830000|2024-08-10 21:03:50|15215.9|15135.9|15214.36|15134.36|15215.9|15135.9|15214.36|15134.36|9
1723323840000|2024-08-10 21:04:00|15214.22|15134.22|15214.56|15134.56|15214.63|15134.63|15214.22|15134.22|9
1723323850000|2024-08-10 21:04:10|15214.64|15134.64|15214.15|15134.15|15214.64|15134.64|15214.12|15134.12|9
1723323860000|2024-08-10 21:04:20|15213.48|15133.48|15212.65|15132.65|15213.48|15133.48|15212.53|15132.53|10
1723323870000|2024-08-10 21:04:30|15212.5|15132.5|15212.39|15132.39|15212.69|15132.69|15212.37|15132.37|10
1723323880000|2024-08-10 21:04:40|15212.34|15132.34|15212.07|15132.07|15212.39|15132.39|15211.9|15131.9|10
1723323890000|2024-08-10 21:04:50|15212.21|15132.21|15212.11|15132.11|15212.26|15132.26|15211.61|15131.61|10
1723323900000|2024-08-10 21:05:00|15212.13|15132.13|15213.55|15133.55|15213.55|15133.55|15212.13|15132.13|9
1723323910000|2024-08-10 21:05:10|15214.38|15134.38|15216.98|15136.98|15216.98|15136.98|15214.38|15134.38|10
1723323920000|2024-08-10 21:05:20|15217.06|15137.06|15217.72|15137.72|15217.76|15137.76|15216.84|15136.84|9
1723323930000|2024-08-10 21:05:30|15217.73|15137.73|15218|15138|15218|15138|15217.62|15137.62|9
1723323940000|2024-08-10 21:05:40|15218.25|15138.25|15218.84|15138.84|15218.86|15138.86|15218.25|15138.25|10
1723323950000|2024-08-10 21:05:50|15218.79|15138.79|15219.12|15139.12|15219.17|15139.17|15218.73|15138.73|10
1723323960000|2024-08-10 21:06:00|15219.2|15139.2|15219.65|15139.65|15219.65|15139.65|15219.16|15139.16|9
1723323970000|2024-08-10 21:06:10|15219.69|15139.69|15219.45|15139.45|15219.69|15139.69|15219.12|15139.12|10
1723323980000|2024-08-10 21:06:20|15219.58|15139.58|15219.6|15139.6|15219.6|15139.6|15218.86|15138.86|10
1723323990000|2024-08-10 21:06:30|15219.55|15139.55|15219.61|15139.61|15219.61|15139.61|15219.45|15139.45|9
1723324000000|2024-08-10 21:06:40|15219.67|15139.67|15223.32|15143.32|15223.61|15143.61|15219.67|15139.67|9
1723324010000|2024-08-10 21:06:50|15223.33|15143.33|15223.24|15143.24|15223.45|15143.45|15222.79|15142.79|9
1723324020000|2024-08-10 21:07:00|15223.27|15143.27|15224.44|15144.44|15224.48|15144.48|15223.27|15143.27|10
1723324030000|2024-08-10 21:07:10|15224.47|15144.47|15225.66|15145.66|15225.66|15145.66|15224.47|15144.47|10
1723324040000|2024-08-10 21:07:20|15229.08|15149.08|15228.89|15148.89|15229.21|15149.21|15228.64|15148.64|10
1723324050000|2024-08-10 21:07:30|15228.87|15148.87|15227.76|15147.76|15228.87|15148.87|15227.63|15147.63|10
1723324060000|2024-08-10 21:07:40|15227.83|15147.83|15225.01|15145.01|15227.83|15147.83|15225.01|15145.01|10
1723324070000|2024-08-10 21:07:50|15225.13|15145.13|15225.66|15145.66|15226.02|15146.02|15225.13|15145.13|9
1723324080000|2024-08-10 21:08:00|15225.65|15145.65|15225.44|15145.44|15225.69|15145.69|15225.44|15145.44|8
1723324090000|2024-08-10 21:08:10|15225.48|15145.48|15226.1|15146.1|15226.1|15146.1|15225.37|15145.37|10
1723324100000|2024-08-10 21:08:20|15225.92|15145.92|15227.56|15147.56|15227.56|15147.56|15225.66|15145.66|10
1723324110000|2024-08-10 21:08:30|15227.83|15147.83|15228.3|15148.3|15228.56|15148.56|15227.79|15147.79|10
1723324120000|2024-08-10 21:08:40|15228.29|15148.29|15228.5|15148.5|15228.63|15148.63|15227.87|15147.87|10
1723324130000|2024-08-10 21:08:50|15228.77|15148.77|15228.99|15148.99|15228.99|15148.99|15228.41|15148.41|9
1723324140000|2024-08-10 21:09:00|15229.22|15149.22|15228.96|15148.96|15229.22|15149.22|15228.96|15148.96|7
1723324150000|2024-08-10 21:09:10|15228.92|15148.92|15231.63|15151.63|15231.63|15151.63|15228.89|15148.89|9
1723324160000|2024-08-10 21:09:20|15231.83|15151.83|15232.49|15152.49|15232.49|15152.49|15231.78|15151.78|9
1723324170000|2024-08-10 21:09:30|15232.66|15152.66|15235.36|15155.36|15235.36|15155.36|15232.66|15152.66|10
1723324180000|2024-08-10 21:09:40|15235.62|15155.62|15235.88|15155.88|15235.95|15155.95|15235.62|15155.62|8
1723324190000|2024-08-10 21:09:50|15235.86|15155.86|15236.25|15156.25|15236.25|15156.25|15235.86|15155.86|9
1723324200000|2024-08-10 21:10:00|15236.57|15156.57|15237.13|15157.13|15237.13|15157.13|15236.57|15156.57|10
1723324210000|2024-08-10 21:10:10|15237.15|15157.15|15237.65|15157.65|15237.88|15157.88|15237.15|15157.15|7
1723324220000|2024-08-10 21:10:20|15237.64|15157.64|15238.11|15158.11|15238.11|15158.11|15237.64|15157.64|9
1723324230000|2024-08-10 21:10:30|15237.94|15157.94|15238.67|15158.67|15238.67|15158.67|15237.91|15157.91|9
1723324240000|2024-08-10 21:10:40|15238.84|15158.84|15241.4|15161.4|15241.4|15161.4|15238.84|15158.84|10
1723324250000|2024-08-10 21:10:50|15241.45|15161.45|15241.3|15161.3|15241.57|15161.57|15241.3|15161.3|9
1723324260000|2024-08-10 21:11:00|15241.29|15161.29|15241.07|15161.07|15241.52|15161.52|15241.07|15161.07|8
1723324270000|2024-08-10 21:11:10|15241.06|15161.06|15240.9|15160.9|15241.06|15161.06|15240.75|15160.75|10
1723324280000|2024-08-10 21:11:20|15241.03|15161.03|15241.9|15161.9|15241.9|15161.9|15241|15161|10
1723324290000|2024-08-10 21:11:30|15241.87|15161.87|15242.98|15162.98|15243.02|15163.02|15241.87|15161.87|10
1723324300000|2024-08-10 21:11:40|15242.95|15162.95|15243.46|15163.46|15243.48|15163.48|15242.95|15162.95|9
1723324310000|2024-08-10 21:11:50|15243.42|15163.42|15243.82|15163.82|15243.82|15163.82|15243.42|15163.42|9
1723324320000|2024-08-10 21:12:00|15243.88|15163.88|15245.42|15165.42|15245.42|15165.42|15243.88|15163.88|10
1723324330000|2024-08-10 21:12:10|15245.52|15165.52|15246.18|15166.18|15246.2|15166.2|15245.48|15165.48|10
1723324340000|2024-08-10 21:12:20|15246.03|15166.03|15245.7|15165.7|15246.05|15166.05|15245.54|15165.54|10
1723324350000|2024-08-10 21:12:30|15245.71|15165.71|15245.71|15165.71|15245.84|15165.84|15245.63|15165.63|10
1723324360000|2024-08-10 21:12:40|15245.94|15165.94|15245.59|15165.59|15245.99|15165.99|15245.59|15165.59|9
1723324370000|2024-08-10 21:12:50|15245.6|15165.6|15244.89|15164.89|15245.6|15165.6|15244.65|15164.65|10
1723324380000|2024-08-10 21:13:00|15244.95|15164.95|15245.03|15165.03|15245.11|15165.11|15244.95|15164.95|10
1723324390000|2024-08-10 21:13:10|15245.02|15165.02|15243.18|15163.18|15245.04|15165.04|15243.18|15163.18|10
1723324400000|2024-08-10 21:13:20|15243.21|15163.21|15242.99|15162.99|15243.21|15163.21|15242.82|15162.82|9
1723324410000|2024-08-10 21:13:30|15243|15163|15243.08|15163.08|15243.08|15163.08|15242.8|15162.8|9
1723324420000|2024-08-10 21:13:40|15243.2|15163.2|15243.68|15163.68|15243.84|15163.84|15243.1|15163.1|10
1723324430000|2024-08-10 21:13:50|15243.66|15163.66|15243.74|15163.74|15243.74|15163.74|15243.33|15163.33|10
1723324440000|2024-08-10 21:14:00|15243.75|15163.75|15241.8|15161.8|15243.98|15163.98|15241.8|15161.8|10
1723324450000|2024-08-10 21:14:10|15241.88|15161.88|15242.46|15162.46|15242.52|15162.52|15241.72|15161.72|10
1723324460000|2024-08-10 21:14:20|15242.49|15162.49|15243.1|15163.1|15243.1|15163.1|15242.49|15162.49|10
1723324470000|2024-08-10 21:14:30|15243.12|15163.12|15243.6|15163.6|15243.78|15163.78|15243.12|15163.12|10
1723324480000|2024-08-10 21:14:40|15243.7|15163.7|15244.11|15164.11|15244.39|15164.39|15243.7|15163.7|9
1723324490000|2024-08-10 21:14:50|15243.96|15163.96|15243.43|15163.43|15243.99|15163.99|15243.43|15163.43|9
1723324500000|2024-08-10 21:15:00|15243.56|15163.56|15243.48|15163.48|15243.56|15163.56|15242.22|15162.22|10
1723324510000|2024-08-10 21:15:10|15243.68|15163.68|15242.89|15162.89|15243.82|15163.82|15242.89|15162.89|9
1723324520000|2024-08-10 21:15:20|15245.54|15165.54|15245.16|15165.16|15245.54|15165.54|15244.84|15164.84|10
1723324530000|2024-08-10 21:15:30|15245.15|15165.15|15244.68|15164.68|15245.15|15165.15|15244.5|15164.5|9
1723324540000|2024-08-10 21:15:40|15244.59|15164.59|15243.15|15163.15|15244.59|15164.59|15243.15|15163.15|10
1723324550000|2024-08-10 21:15:50|15242.7|15162.7|15241.19|15161.19|15242.7|15162.7|15241.14|15161.14|10
1723324560000|2024-08-10 21:16:00|15241.29|15161.29|15240.97|15160.97|15241.47|15161.47|15240.97|15160.97|10
1723324570000|2024-08-10 21:16:10|15241.2|15161.2|15241.38|15161.38|15241.38|15161.38|15241.17|15161.17|6
1723324580000|2024-08-10 21:16:20|15241.42|15161.42|15241.84|15161.84|15242.08|15162.08|15241.42|15161.42|8
1723324590000|2024-08-10 21:16:30|15241.96|15161.96|15241|15161|15242.5|15162.5|15241|15161|10
1723324600000|2024-08-10 21:16:40|15240.32|15160.32|15234.95|15154.95|15240.32|15160.32|15234.95|15154.95|10
1723324610000|2024-08-10 21:16:50|15235.35|15155.35|15234.98|15154.98|15235.57|15155.57|15234.98|15154.98|10
1723324620000|2024-08-10 21:17:00|15235.03|15155.03|15237.55|15157.55|15237.55|15157.55|15235.03|15155.03|10
1723324630000|2024-08-10 21:17:10|15237.6|15157.6|15237.8|15157.8|15237.84|15157.84|15237.2|15157.2|10
1723324640000|2024-08-10 21:17:20|15238.04|15158.04|15237.84|15157.84|15238.23|15158.23|15237.84|15157.84|9
1723324650000|2024-08-10 21:17:30|15237.76|15157.76|15237.49|15157.49|15238.13|15158.13|15237.49|15157.49|9
1723324660000|2024-08-10 21:17:40|15237.41|15157.41|15237.82|15157.82|15237.82|15157.82|15237.41|15157.41|10
1723324670000|2024-08-10 21:17:50|15237.85|15157.85|15238.73|15158.73|15238.73|15158.73|15237.85|15157.85|9
1723324680000|2024-08-10 21:18:00|15238.72|15158.72|15238.58|15158.58|15238.83|15158.83|15238.52|15158.52|8
1723324690000|2024-08-10 21:18:10|15238.65|15158.65|15239.5|15159.5|15239.74|15159.74|15238.65|15158.65|10
1723324700000|2024-08-10 21:18:20|15239.43|15159.43|15239.15|15159.15|15239.43|15159.43|15239.15|15159.15|9
1723324710000|2024-08-10 21:18:30|15238.93|15158.93|15239.7|15159.7|15239.74|15159.74|15238.93|15158.93|10
1723324720000|2024-08-10 21:18:40|15239.68|15159.68|15240.57|15160.57|15240.57|15160.57|15239.68|15159.68|10
1723324730000|2024-08-10 21:18:50|15240.73|15160.73|15240.49|15160.49|15240.73|15160.73|15240.49|15160.49|9
1723324740000|2024-08-10 21:19:00|15240.55|15160.55|15243.61|15163.61|15243.63|15163.63|15240.31|15160.31|10
1723324750000|2024-08-10 21:19:10|15243.62|15163.62|15244.14|15164.14|15244.26|15164.26|15243.62|15163.62|10
1723324760000|2024-08-10 21:19:20|15244.15|15164.15|15244.28|15164.28|15244.3|15164.3|15243.93|15163.93|9
1723324770000|2024-08-10 21:19:30|15244.23|15164.23|15244.54|15164.54|15244.54|15164.54|15244.23|15164.23|10
1723324780000|2024-08-10 21:19:40|15245.14|15165.14|15245.76|15165.76|15245.78|15165.78|15245.09|15165.09|10
1723324790000|2024-08-10 21:19:50|15245.78|15165.78|15245.22|15165.22|15245.78|15165.78|15245.22|15165.22|9
1723324800000|2024-08-10 21:20:00|15245.21|15165.21|15244.88|15164.88|15245.21|15165.21|15244.88|15164.88|8
1723324810000|2024-08-10 21:20:10|15244.71|15164.71|15244.68|15164.68|15244.96|15164.96|15244.68|15164.68|9
1723324820000|2024-08-10 21:20:20|15244.61|15164.61|15244.22|15164.22|15244.69|15164.69|15244.22|15164.22|10
1723324830000|2024-08-10 21:20:30|15244.5|15164.5|15244.5|15164.5|15244.6|15164.6|15244.44|15164.44|8
1723324840000|2024-08-10 21:20:40|15244.46|15164.46|15244.34|15164.34|15244.58|15164.58|15244.34|15164.34|10
1723324850000|2024-08-10 21:20:50|15244.2|15164.2|15243.09|15163.09|15244.2|15164.2|15243.09|15163.09|9
1723324860000|2024-08-10 21:21:00|15243.03|15163.03|15244.7|15164.7|15244.74|15164.74|15243.03|15163.03|10
1723324870000|2024-08-10 21:21:10|15244.62|15164.62|15244.87|15164.87|15244.87|15164.87|15243.35|15163.35|10
1723324880000|2024-08-10 21:21:20|15244.91|15164.91|15245.49|15165.49|15245.49|15165.49|15244.91|15164.91|9
1723324890000|2024-08-10 21:21:30|15245.52|15165.52|15245.49|15165.49|15245.52|15165.52|15245.39|15165.39|9
1723324900000|2024-08-10 21:21:40|15245.45|15165.45|15245.42|15165.42|15245.48|15165.48|15245.41|15165.41|9
1723324910000|2024-08-10 21:21:50|15245.41|15165.41|15245.57|15165.57|15245.64|15165.64|15245.41|15165.41|9
1723324920000|2024-08-10 21:22:00|15245.54|15165.54|15246.69|15166.69|15246.7|15166.7|15245.54|15165.54|10
1723324930000|2024-08-10 21:22:10|15247.73|15167.73|15247.69|15167.69|15248.25|15168.25|15247.65|15167.65|10
1723324940000|2024-08-10 21:22:20|15247.67|15167.67|15249.23|15169.23|15249.77|15169.77|15247.67|15167.67|10
1723324950000|2024-08-10 21:22:30|15249.15|15169.15|15249.12|15169.12|15249.22|15169.22|15249.04|15169.04|8
1723324960000|2024-08-10 21:22:40|15249.14|15169.14|15249.53|15169.53|15249.53|15169.53|15248.96|15168.96|10
1723324970000|2024-08-10 21:22:50|15249.55|15169.55|15249.58|15169.58|15249.58|15169.58|15249.2|15169.2|10
1723324980000|2024-08-10 21:23:00|15249.48|15169.48|15249.02|15169.02|15249.73|15169.73|15249.02|15169.02|9
1723324990000|2024-08-10 21:23:10|15249.09|15169.09|15248.86|15168.86|15249.17|15169.17|15248.86|15168.86|9
1723325000000|2024-08-10 21:23:20|15248.87|15168.87|15249.09|15169.09|15249.12|15169.12|15248.87|15168.87|10
1723325010000|2024-08-10 21:23:30|15248.95|15168.95|15249.67|15169.67|15249.69|15169.69|15248.95|15168.95|9
1723325020000|2024-08-10 21:23:40|15249.71|15169.71|15249.94|15169.94|15249.97|15169.97|15249.67|15169.67|9
1723325030000|2024-08-10 21:23:50|15250.09|15170.09|15250.16|15170.16|15250.38|15170.38|15250.09|15170.09|9
1723325040000|2024-08-10 21:24:00|15250.26|15170.26|15250.75|15170.75|15250.75|15170.75|15250.17|15170.17|8
1723325050000|2024-08-10 21:24:10|15250.91|15170.91|15250.79|15170.79|15251.18|15171.18|15250.79|15170.79|9
1723325060000|2024-08-10 21:24:20|15250.78|15170.78|15250.56|15170.56|15250.8|15170.8|15250.43|15170.43|10
1723325070000|2024-08-10 21:24:30|15250.58|15170.58|15250.52|15170.52|15250.6|15170.6|15250.51|15170.51|9
1723325080000|2024-08-10 21:24:40|15250.5|15170.5|15250.02|15170.02|15250.53|15170.53|15250.02|15170.02|9
1723325090000|2024-08-10 21:24:50|15249.97|15169.97|15250.31|15170.31|15250.34|15170.34|15249.89|15169.89|10
1723325100000|2024-08-10 21:25:00|15250.29|15170.29|15248.94|15168.94|15250.29|15170.29|15248.94|15168.94|10
1723325110000|2024-08-10 21:25:10|15248.86|15168.86|15248.51|15168.51|15248.86|15168.86|15248.51|15168.51|8
1723325120000|2024-08-10 21:25:20|15248.41|15168.41|15248.1|15168.1|15248.41|15168.41|15247.91|15167.91|10
1723325130000|2024-08-10 21:25:30|15248.01|15168.01|15248.05|15168.05|15248.07|15168.07|15247.8|15167.8|8
1723325140000|2024-08-10 21:25:40|15248.11|15168.11|15247.88|15167.88|15248.15|15168.15|15247.55|15167.55|9
1723325150000|2024-08-10 21:25:50|15247.96|15167.96|15247.78|15167.78|15247.97|15167.97|15247.74|15167.74|8
1723325160000|2024-08-10 21:26:00|15247.79|15167.79|15246.69|15166.69|15247.79|15167.79|15246.69|15166.69|9
1723325170000|2024-08-10 21:26:10|15246.36|15166.36|15246.6|15166.6|15246.6|15166.6|15245.81|15165.81|10
1723325180000|2024-08-10 21:26:20|15246.98|15166.98|15246.57|15166.57|15247.24|15167.24|15246.57|15166.57|10
1723325190000|2024-08-10 21:26:30|15246.38|15166.38|15246.42|15166.42|15246.43|15166.43|15246.23|15166.23|10
1723325200000|2024-08-10 21:26:40|15246.37|15166.37|15245.31|15165.31|15246.4|15166.4|15245.31|15165.31|10
1723325210000|2024-08-10 21:26:50|15244.97|15164.97|15245.31|15165.31|15245.35|15165.35|15244.8|15164.8|10
1723325220000|2024-08-10 21:27:00|15245.39|15165.39|15245.04|15165.04|15245.43|15165.43|15245.04|15165.04|9
1723325230000|2024-08-10 21:27:10|15245.32|15165.32|15243.84|15163.84|15245.36|15165.36|15243.33|15163.33|10
1723325240000|2024-08-10 21:27:20|15242.76|15162.76|15243.33|15163.33|15243.33|15163.33|15242.6|15162.6|10
1723325250000|2024-08-10 21:27:30|15243.26|15163.26|15245.25|15165.25|15245.25|15165.25|15243.26|15163.26|10
1723325260000|2024-08-10 21:27:40|15245.07|15165.07|15245.17|15165.17|15245.17|15165.17|15244.72|15164.72|9
1723325270000|2024-08-10 21:27:50|15245.07|15165.07|15245.55|15165.55|15245.55|15165.55|15244.98|15164.98|9
1723325280000|2024-08-10 21:28:00|15245.56|15165.56|15245.81|15165.81|15245.81|15165.81|15245.47|15165.47|9
1723325290000|2024-08-10 21:28:10|15245.76|15165.76|15245.95|15165.95|15245.96|15165.96|15245.51|15165.51|10
1723325300000|2024-08-10 21:28:20|15245.97|15165.97|15245.63|15165.63|15246.66|15166.66|15245.63|15165.63|10
1723325310000|2024-08-10 21:28:30|15245.58|15165.58|15245.82|15165.82|15245.84|15165.84|15245.53|15165.53|10
1723325320000|2024-08-10 21:28:40|15245.6|15165.6|15245.9|15165.9|15245.98|15165.98|15245.59|15165.59|8
1723325330000|2024-08-10 21:28:50|15245.91|15165.91|15245.6|15165.6|15245.94|15165.94|15245.57|15165.57|10
1723325340000|2024-08-10 21:29:00|15245.53|15165.53|15248.75|15168.75|15248.92|15168.92|15245.52|15165.52|10
1723325350000|2024-08-10 21:29:10|15248.45|15168.45|15248.8|15168.8|15249.6|15169.6|15248.25|15168.25|9
1723325360000|2024-08-10 21:29:20|15248.73|15168.73|15248.56|15168.56|15248.79|15168.79|15248.56|15168.56|8
1723325370000|2024-08-10 21:29:30|15248.78|15168.78|15246.94|15166.94|15248.78|15168.78|15246.79|15166.79|9
1723325380000|2024-08-10 21:29:40|15246.78|15166.78|15246.69|15166.69|15246.9|15166.9|15246.69|15166.69|9
1723325390000|2024-08-10 21:29:50|15246.67|15166.67|15246.54|15166.54|15246.94|15166.94|15246.38|15166.38|7
1723325400000|2024-08-10 21:30:00|15246.64|15166.64|15247.7|15167.7|15247.74|15167.74|15246.64|15166.64|8
1723325410000|2024-08-10 21:30:10|15247.61|15167.61|15247.72|15167.72|15247.72|15167.72|15247.55|15167.55|9
1723325420000|2024-08-10 21:30:20|15247.69|15167.69|15247.19|15167.19|15248.01|15168.01|15247.19|15167.19|9
1723325430000|2024-08-10 21:30:30|15247.76|15167.76|15246.31|15166.31|15247.78|15167.78|15246.24|15166.24|10
1723325440000|2024-08-10 21:30:40|15246.36|15166.36|15246.13|15166.13|15246.42|15166.42|15246.13|15166.13|10
1723325450000|2024-08-10 21:30:50|15245.71|15165.71|15244.84|15164.84|15245.71|15165.71|15244.84|15164.84|10
1723325460000|2024-08-10 21:31:00|15244.78|15164.78|15245.27|15165.27|15245.57|15165.57|15244.51|15164.51|10
1723325470000|2024-08-10 21:31:10|15244.88|15164.88|15243.2|15163.2|15244.88|15164.88|15243.2|15163.2|10
1723325480000|2024-08-10 21:31:20|15243.13|15163.13|15241.36|15161.36|15243.13|15163.13|15241.36|15161.36|10
1723325490000|2024-08-10 21:31:30|15241.46|15161.46|15241.23|15161.23|15241.46|15161.46|15240.54|15160.54|10
1723325500000|2024-08-10 21:31:40|15241.06|15161.06|15241.81|15161.81|15241.89|15161.89|15240.58|15160.58|10
1723325510000|2024-08-10 21:31:50|15241.64|15161.64|15242.52|15162.52|15242.65|15162.65|15241.64|15161.64|9
1723325520000|2024-08-10 21:32:00|15242.45|15162.45|15243.26|15163.26|15243.26|15163.26|15242.44|15162.44|10
1723325530000|2024-08-10 21:32:10|15243.23|15163.23|15243.63|15163.63|15243.63|15163.63|15243.21|15163.21|9
1723325540000|2024-08-10 21:32:20|15243.78|15163.78|15243.35|15163.35|15243.78|15163.78|15243.34|15163.34|8
1723325550000|2024-08-10 21:32:30|15243.25|15163.25|15243.09|15163.09|15243.4|15163.4|15242.9|15162.9|9
1723325560000|2024-08-10 21:32:40|15243.06|15163.06|15243.38|15163.38|15243.47|15163.47|15243.06|15163.06|9
1723325570000|2024-08-10 21:32:50|15243.33|15163.33|15243.43|15163.43|15243.59|15163.59|15243.31|15163.31|10
1723325580000|2024-08-10 21:33:00|15242.73|15162.73|15242.49|15162.49|15242.73|15162.73|15242.4|15162.4|10
1723325590000|2024-08-10 21:33:10|15242.47|15162.47|15241.47|15161.47|15242.52|15162.52|15241.47|15161.47|9
1723325600000|2024-08-10 21:33:20|15240.78|15160.78|15240.03|15160.03|15240.78|15160.78|15239.75|15159.75|9
1723325610000|2024-08-10 21:33:30|15240.49|15160.49|15241.16|15161.16|15241.16|15161.16|15240.12|15160.12|10
1723325620000|2024-08-10 21:33:40|15241.34|15161.34|15242.46|15162.46|15242.46|15162.46|15241.29|15161.29|8
1723325630000|2024-08-10 21:33:50|15241.33|15161.33|15241.67|15161.67|15241.99|15161.99|15241.33|15161.33|10
1723325640000|2024-08-10 21:34:00|15241.76|15161.76|15240.56|15160.56|15242.02|15162.02|15240.56|15160.56|10
1723325650000|2024-08-10 21:34:10|15240.42|15160.42|15240.06|15160.06|15240.92|15160.92|15240.06|15160.06|10
1723325660000|2024-08-10 21:34:20|15240.02|15160.02|15238.83|15158.83|15240.02|15160.02|15238.82|15158.82|10
1723325670000|2024-08-10 21:34:30|15238.98|15158.98|15240.92|15160.92|15240.92|15160.92|15238.52|15158.52|10
1723325680000|2024-08-10 21:34:40|15240.79|15160.79|15239.58|15159.58|15240.79|15160.79|15239.58|15159.58|10
1723325690000|2024-08-10 21:34:50|15239.39|15159.39|15237.55|15157.55|15239.5|15159.5|15237.55|15157.55|9
1723325700000|2024-08-10 21:35:00|15237.58|15157.58|15236.08|15156.08|15237.58|15157.58|15236.08|15156.08|10
1723325710000|2024-08-10 21:35:10|15235.9|15155.9|15234.47|15154.47|15235.98|15155.98|15234.45|15154.45|10
1723325720000|2024-08-10 21:35:20|15234.24|15154.24|15229.31|15149.31|15234.24|15154.24|15229.31|15149.31|10
1723325730000|2024-08-10 21:35:30|15228.82|15148.82|15229.4|15149.4|15229.4|15149.4|15228.71|15148.71|10
1723325740000|2024-08-10 21:35:40|15229.43|15149.43|15227.26|15147.26|15229.43|15149.43|15226.96|15146.96|10
1723325750000|2024-08-10 21:35:50|15226.47|15146.47|15222.41|15142.41|15226.47|15146.47|15222.41|15142.41|10
1723325760000|2024-08-10 21:36:00|15222.35|15142.35|15220.92|15140.92|15224.12|15144.12|15220.91|15140.91|10
1723325770000|2024-08-10 21:36:10|15220.84|15140.84|15218.63|15138.63|15220.84|15140.84|15218.29|15138.29|10
1723325780000|2024-08-10 21:36:20|15218.58|15138.58|15218.45|15138.45|15218.96|15138.96|15218.28|15138.28|10
1723325790000|2024-08-10 21:36:30|15218.64|15138.64|15219.63|15139.63|15219.82|15139.82|15218.56|15138.56|9
1723325800000|2024-08-10 21:36:40|15219.64|15139.64|15220.61|15140.61|15220.61|15140.61|15219.16|15139.16|10
1723325810000|2024-08-10 21:36:50|15220.51|15140.51|15221.51|15141.51|15221.51|15141.51|15220.51|15140.51|10
1723325820000|2024-08-10 21:37:00|15221.52|15141.52|15222.19|15142.19|15222.23|15142.23|15221.52|15141.52|9
1723325830000|2024-08-10 21:37:10|15222.22|15142.22|15222.22|15142.22|15222.3|15142.3|15222.09|15142.09|9
1723325840000|2024-08-10 21:37:20|15222.3|15142.3|15220.96|15140.96|15222.34|15142.34|15220.82|15140.82|10
1723325850000|2024-08-10 21:37:30|15221.78|15141.78|15222.72|15142.72|15222.81|15142.81|15221.78|15141.78|10
1723325860000|2024-08-10 21:37:40|15222.58|15142.58|15222.77|15142.77|15222.85|15142.85|15222.58|15142.58|9
1723325870000|2024-08-10 21:37:50|15222.76|15142.76|15223.3|15143.3|15223.6|15143.6|15222.76|15142.76|10
1723325880000|2024-08-10 21:38:00|15223.16|15143.16|15223.22|15143.22|15223.54|15143.54|15223.08|15143.08|10
1723325890000|2024-08-10 21:38:10|15223.21|15143.21|15223.47|15143.47|15223.47|15143.47|15223.02|15143.02|10
1723325900000|2024-08-10 21:38:20|15223.44|15143.44|15222.12|15142.12|15223.44|15143.44|15221.76|15141.76|9
1723325910000|2024-08-10 21:38:30|15222.21|15142.21|15222.55|15142.55|15222.55|15142.55|15222.21|15142.21|8
1723325920000|2024-08-10 21:38:40|15222.46|15142.46|15221.36|15141.36|15222.46|15142.46|15221.36|15141.36|10
1723325930000|2024-08-10 21:38:50|15221.1|15141.1|15222.31|15142.31|15222.31|15142.31|15221.02|15141.02|9
1723325940000|2024-08-10 21:39:00|15222.51|15142.51|15222.09|15142.09|15222.51|15142.51|15221.99|15141.99|10
1723325950000|2024-08-10 21:39:10|15222.21|15142.21|15222.35|15142.35|15222.52|15142.52|15221.96|15141.96|10
1723325960000|2024-08-10 21:39:20|15222.31|15142.31|15221.5|15141.5|15222.39|15142.39|15221.5|15141.5|10
1723325970000|2024-08-10 21:39:30|15221.13|15141.13|15222|15142|15222.27|15142.27|15221.13|15141.13|10
1723325980000|2024-08-10 21:39:40|15222.01|15142.01|15221.91|15141.91|15222.03|15142.03|15221.91|15141.91|8
1723325990000|2024-08-10 21:39:50|15221.85|15141.85|15221.79|15141.79|15221.91|15141.91|15221.72|15141.72|10
1723326000000|2024-08-10 21:40:00|15221.81|15141.81|15221.58|15141.58|15221.81|15141.81|15221.31|15141.31|10
1723326010000|2024-08-10 21:40:10|15221.83|15141.83|15220.06|15140.06|15221.83|15141.83|15220.06|15140.06|10
1723326020000|2024-08-10 21:40:20|15220.46|15140.46|15220.8|15140.8|15221.1|15141.1|15220.46|15140.46|10
1723326030000|2024-08-10 21:40:30|15220.78|15140.78|15220.49|15140.49|15221.33|15141.33|15220.49|15140.49|9
1723326040000|2024-08-10 21:40:40|15220.32|15140.32|15217.62|15137.62|15220.52|15140.52|15217.62|15137.62|10
1723326050000|2024-08-10 21:40:50|15217.46|15137.46|15217.24|15137.24|15217.46|15137.46|15216.33|15136.33|10
1723326060000|2024-08-10 21:41:00|15217.41|15137.41|15219.08|15139.08|15219.08|15139.08|15216.79|15136.79|10
1723326070000|2024-08-10 21:41:10|15219.07|15139.07|15218.58|15138.58|15219.07|15139.07|15218.56|15138.56|10
1723326080000|2024-08-10 21:41:20|15218.5|15138.5|15218.74|15138.74|15218.9|15138.9|15218.5|15138.5|10
1723326090000|2024-08-10 21:41:30|15218.89|15138.89|15218.79|15138.79|15218.89|15138.89|15218.52|15138.52|9
1723326100000|2024-08-10 21:41:40|15218.84|15138.84|15217.74|15137.74|15218.85|15138.85|15217.61|15137.61|7
1723326110000|2024-08-10 21:41:50|15217.46|15137.46|15218.18|15138.18|15218.18|15138.18|15217.46|15137.46|9
1723326120000|2024-08-10 21:42:00|15217.18|15137.18|15216.72|15136.72|15217.75|15137.75|15216.38|15136.38|10
1723326130000|2024-08-10 21:42:10|15216.56|15136.56|15218.37|15138.37|15218.39|15138.39|15216.17|15136.17|9
1723326140000|2024-08-10 21:42:20|15218.49|15138.49|15219.48|15139.48|15219.48|15139.48|15218.34|15138.34|10
1723326150000|2024-08-10 21:42:30|15219.41|15139.41|15220.36|15140.36|15220.36|15140.36|15219.41|15139.41|10
1723326160000|2024-08-10 21:42:40|15220.55|15140.55|15220.44|15140.44|15220.97|15140.97|15219.43|15139.43|10
1723326170000|2024-08-10 21:42:50|15220.9|15140.9|15221.08|15141.08|15221.23|15141.23|15220.9|15140.9|9
1723326180000|2024-08-10 21:43:00|15220.28|15140.28|15220.79|15140.79|15220.79|15140.79|15219.3|15139.3|10
1723326190000|2024-08-10 21:43:10|15221.24|15141.24|15219.89|15139.89|15221.24|15141.24|15219.89|15139.89|10
1723326200000|2024-08-10 21:43:20|15219.46|15139.46|15220.28|15140.28|15220.55|15140.55|15218.77|15138.77|10
1723326210000|2024-08-10 21:43:30|15220.08|15140.08|15219.96|15139.96|15220.4|15140.4|15219.96|15139.96|10
1723326220000|2024-08-10 21:43:40|15219.79|15139.79|15220.13|15140.13|15220.4|15140.4|15219.79|15139.79|9
1723326230000|2024-08-10 21:43:50|15220.15|15140.15|15220.5|15140.5|15220.5|15140.5|15220.15|15140.15|9
1723326240000|2024-08-10 21:44:00|15220.52|15140.52|15219.45|15139.45|15220.52|15140.52|15219.45|15139.45|10
1723326250000|2024-08-10 21:44:10|15219.39|15139.39|15218.95|15138.95|15219.5|15139.5|15218.94|15138.94|10
1723326260000|2024-08-10 21:44:20|15218.66|15138.66|15217.3|15137.3|15218.85|15138.85|15217.3|15137.3|9
1723326270000|2024-08-10 21:44:30|15217.37|15137.37|15217.97|15137.97|15217.97|15137.97|15217.13|15137.13|9
1723326280000|2024-08-10 21:44:40|15218.18|15138.18|15218.44|15138.44|15218.58|15138.58|15218.18|15138.18|10
1723326290000|2024-08-10 21:44:50|15218.25|15138.25|15218.28|15138.28|15218.43|15138.43|15218.24|15138.24|8
1723326300000|2024-08-10 21:45:00|15218.67|15138.67|15218.8|15138.8|15218.95|15138.95|15218.62|15138.62|10
1723326310000|2024-08-10 21:45:10|15218.84|15138.84|15221|15141|15221|15141|15218.84|15138.84|10
1723326320000|2024-08-10 21:45:20|15221.15|15141.15|15221.62|15141.62|15221.86|15141.86|15221.15|15141.15|10
1723326330000|2024-08-10 21:45:30|15221.53|15141.53|15221.3|15141.3|15221.53|15141.53|15221.3|15141.3|9
1723326340000|2024-08-10 21:45:40|15221.32|15141.32|15221.37|15141.37|15221.52|15141.52|15221.23|15141.23|8
1723326350000|2024-08-10 21:45:50|15221.27|15141.27|15221.01|15141.01|15221.39|15141.39|15221.01|15141.01|10
1723326360000|2024-08-10 21:46:00|15221.04|15141.04|15221.23|15141.23|15221.64|15141.64|15221.04|15141.04|10
1723326370000|2024-08-10 21:46:10|15221.29|15141.29|15222.92|15142.92|15222.92|15142.92|15221.29|15141.29|10
1723326380000|2024-08-10 21:46:20|15223.02|15143.02|15223.29|15143.29|15223.29|15143.29|15223.01|15143.01|10
1723326390000|2024-08-10 21:46:30|15223.45|15143.45|15223.57|15143.57|15223.57|15143.57|15223.2|15143.2|9
1723326400000|2024-08-10 21:46:40|15223.69|15143.69|15223.87|15143.87|15223.89|15143.89|15223.69|15143.69|9
1723326410000|2024-08-10 21:46:50|15223.84|15143.84|15222.94|15142.94|15224.07|15144.07|15222.82|15142.82|10
1723326420000|2024-08-10 21:47:00|15222.93|15142.93|15224.45|15144.45|15224.45|15144.45|15222.69|15142.69|10
1723326430000|2024-08-10 21:47:10|15224.49|15144.49|15225.26|15145.26|15225.26|15145.26|15224.49|15144.49|10
1723326440000|2024-08-10 21:47:20|15225.3|15145.3|15224.62|15144.62|15225.3|15145.3|15224.62|15144.62|10
1723326450000|2024-08-10 21:47:30|15224.58|15144.58|15224.59|15144.59|15224.63|15144.63|15224.34|15144.34|10
1723326460000|2024-08-10 21:47:40|15224.61|15144.61|15224.47|15144.47|15224.63|15144.63|15224.41|15144.41|10
1723326470000|2024-08-10 21:47:50|15224.16|15144.16|15224.7|15144.7|15224.73|15144.73|15224.08|15144.08|10
1723326480000|2024-08-10 21:48:00|15224.79|15144.79|15224.55|15144.55|15224.79|15144.79|15224.37|15144.37|10
1723326490000|2024-08-10 21:48:10|15224.31|15144.31|15223.77|15143.77|15224.31|15144.31|15223.62|15143.62|10
1723326500000|2024-08-10 21:48:20|15223.73|15143.73|15223.71|15143.71|15223.92|15143.92|15223.61|15143.61|9
1723326510000|2024-08-10 21:48:30|15223.72|15143.72|15222.05|15142.05|15223.72|15143.72|15221.85|15141.85|9
1723326520000|2024-08-10 21:48:40|15222.14|15142.14|15222.84|15142.84|15223.11|15143.11|15222.13|15142.13|10
1723326530000|2024-08-10 21:48:50|15222.91|15142.91|15223.02|15143.02|15223.79|15143.79|15222.8|15142.8|10
1723326540000|2024-08-10 21:49:00|15222.99|15142.99|15225.07|15145.07|15225.07|15145.07|15222.99|15142.99|10
1723326550000|2024-08-10 21:49:10|15225.12|15145.12|15224.96|15144.96|15226.17|15146.17|15224.96|15144.96|10
1723326560000|2024-08-10 21:49:20|15224.77|15144.77|15225.03|15145.03|15225.24|15145.24|15224.59|15144.59|9
1723326570000|2024-08-10 21:49:30|15225.3|15145.3|15226.81|15146.81|15226.81|15146.81|15225.25|15145.25|9
1723326580000|2024-08-10 21:49:40|15227.26|15147.26|15228.6|15148.6|15228.6|15148.6|15227.26|15147.26|10
1723326590000|2024-08-10 21:49:50|15228.76|15148.76|15227.84|15147.84|15228.76|15148.76|15227.84|15147.84|10
1723326600000|2024-08-10 21:50:00|15227.45|15147.45|15226.52|15146.52|15227.87|15147.87|15226.47|15146.47|10
1723326610000|2024-08-10 21:50:10|15226.46|15146.46|15226.4|15146.4|15226.77|15146.77|15226.4|15146.4|10
1723326620000|2024-08-10 21:50:20|15226.37|15146.37|15226.05|15146.05|15226.47|15146.47|15225.87|15145.87|10
1723326630000|2024-08-10 21:50:30|15225.67|15145.67|15225.17|15145.17|15225.76|15145.76|15225.17|15145.17|10
1723326640000|2024-08-10 21:50:40|15225.25|15145.25|15223.87|15143.87|15225.52|15145.52|15223.87|15143.87|10
1723326650000|2024-08-10 21:50:50|15223.98|15143.98|15227.12|15147.12|15227.12|15147.12|15223.85|15143.85|10
1723326660000|2024-08-10 21:51:00|15227.16|15147.16|15227.1|15147.1|15227.32|15147.32|15227.05|15147.05|10
1723326670000|2024-08-10 21:51:10|15226.97|15146.97|15227.14|15147.14|15227.14|15147.14|15226.65|15146.65|10
1723326680000|2024-08-10 21:51:20|15227.11|15147.11|15227.35|15147.35|15227.35|15147.35|15226.84|15146.84|8
1723326690000|2024-08-10 21:51:30|15227.58|15147.58|15225.52|15145.52|15227.58|15147.58|15225.52|15145.52|10
1723326700000|2024-08-10 21:51:40|15225.3|15145.3|15226.93|15146.93|15227.02|15147.02|15225.3|15145.3|9
1723326710000|2024-08-10 21:51:50|15227.11|15147.11|15226.85|15146.85|15227.11|15147.11|15226.8|15146.8|9
1723326720000|2024-08-10 21:52:00|15226.86|15146.86|15224.35|15144.35|15226.86|15146.86|15224.11|15144.11|10
1723326730000|2024-08-10 21:52:10|15224.61|15144.61|15224.12|15144.12|15224.67|15144.67|15224.12|15144.12|10
1723326740000|2024-08-10 21:52:20|15227.99|15147.99|15227.97|15147.97|15227.99|15147.99|15227.79|15147.79|9
1723326750000|2024-08-10 21:52:30|15228.05|15148.05|15227.96|15147.96|15228.27|15148.27|15227.96|15147.96|8
1723326760000|2024-08-10 21:52:40|15227.8|15147.8|15227.38|15147.38|15227.8|15147.8|15226.78|15146.78|10
1723326770000|2024-08-10 21:52:50|15227.28|15147.28|15227.32|15147.32|15227.37|15147.37|15227.19|15147.19|10
1723326780000|2024-08-10 21:53:00|15227.23|15147.23|15227.8|15147.8|15227.8|15147.8|15227.15|15147.15|9
1723326790000|2024-08-10 21:53:10|15228|15148|15228.77|15148.77|15228.77|15148.77|15227.89|15147.89|9
1723326800000|2024-08-10 21:53:20|15228.82|15148.82|15230.42|15150.42|15230.55|15150.55|15228.82|15148.82|10
1723326810000|2024-08-10 21:53:30|15230.69|15150.69|15234.05|15154.05|15234.05|15154.05|15230.32|15150.32|10
1723326820000|2024-08-10 21:53:40|15234.53|15154.53|15235.48|15155.48|15235.48|15155.48|15234.53|15154.53|10
1723326830000|2024-08-10 21:53:50|15235.67|15155.67|15234.8|15154.8|15235.87|15155.87|15234.68|15154.68|10
1723326840000|2024-08-10 21:54:00|15234.81|15154.81|15236.37|15156.37|15236.37|15156.37|15234.81|15154.81|10
1723326850000|2024-08-10 21:54:10|15236.44|15156.44|15237.3|15157.3|15237.46|15157.46|15236.44|15156.44|10
1723326860000|2024-08-10 21:54:20|15237.38|15157.38|15237.18|15157.18|15237.38|15157.38|15237.06|15157.06|10
1723326870000|2024-08-10 21:54:30|15237.32|15157.32|15239.57|15159.57|15239.57|15159.57|15237.32|15157.32|10
1723326880000|2024-08-10 21:54:40|15239.7|15159.7|15240.58|15160.58|15240.58|15160.58|15239.63|15159.63|10
1723326890000|2024-08-10 21:54:50|15240.63|15160.63|15238.94|15158.94|15240.63|15160.63|15238.89|15158.89|10
1723326900000|2024-08-10 21:55:00|15238.52|15158.52|15237.45|15157.45|15238.52|15158.52|15237.31|15157.31|10
1723326910000|2024-08-10 21:55:10|15237.35|15157.35|15237.28|15157.28|15237.39|15157.39|15237.27|15157.27|10
1723326920000|2024-08-10 21:55:20|15237.17|15157.17|15241.15|15161.15|15241.15|15161.15|15237.17|15157.17|10
1723326930000|2024-08-10 21:55:30|15241.27|15161.27|15242.04|15162.04|15242.04|15162.04|15241.27|15161.27|10
1723326940000|2024-08-10 21:55:40|15242.02|15162.02|15244.07|15164.07|15244.07|15164.07|15242.02|15162.02|10
1723326950000|2024-08-10 21:55:50|15243.75|15163.75|15244.26|15164.26|15244.26|15164.26|15243.63|15163.63|9
1723326960000|2024-08-10 21:56:00|15244.28|15164.28|15247.19|15167.19|15247.7|15167.7|15244.28|15164.28|10
1723326970000|2024-08-10 21:56:10|15247.15|15167.15|15247.09|15167.09|15247.16|15167.16|15246.9|15166.9|9
1723326980000|2024-08-10 21:56:20|15247.1|15167.1|15250|15170|15250|15170|15246.88|15166.88|10
1723326990000|2024-08-10 21:56:30|15250.13|15170.13|15250.72|15170.72|15250.72|15170.72|15250.13|15170.13|9
1723327000000|2024-08-10 21:56:40|15250.71|15170.71|15252.7|15172.7|15252.7|15172.7|15250.71|15170.71|8
1723327010000|2024-08-10 21:56:50|15252.77|15172.77|15252.41|15172.41|15252.97|15172.97|15252.41|15172.41|10
1723327020000|2024-08-10 21:57:00|15252.34|15172.34|15251.04|15171.04|15252.37|15172.37|15251|15171|10
1723327030000|2024-08-10 21:57:10|15251.82|15171.82|15251.9|15171.9|15252.3|15172.3|15251.82|15171.82|10
1723327040000|2024-08-10 21:57:20|15251.91|15171.91|15250.84|15170.84|15251.96|15171.96|15250.69|15170.69|10
1723327050000|2024-08-10 21:57:30|15250.81|15170.81|15250.58|15170.58|15250.99|15170.99|15250.58|15170.58|10
1723327060000|2024-08-10 21:57:40|15250.52|15170.52|15250.49|15170.49|15250.52|15170.52|15250.4|15170.4|9
1723327070000|2024-08-10 21:57:50|15250.5|15170.5|15250.18|15170.18|15250.51|15170.51|15250.16|15170.16|8
1723327080000|2024-08-10 21:58:00|15250.16|15170.16|15249.45|15169.45|15250.52|15170.52|15249.45|15169.45|10
1723327090000|2024-08-10 21:58:10|15249.39|15169.39|15248.48|15168.48|15249.39|15169.39|15248.12|15168.12|10
1723327100000|2024-08-10 21:58:20|15248.39|15168.39|15249.03|15169.03|15249.2|15169.2|15248.39|15168.39|10
1723327110000|2024-08-10 21:58:30|15248.99|15168.99|15248.82|15168.82|15249.49|15169.49|15248.69|15168.69|10
1723327120000|2024-08-10 21:58:40|15248.84|15168.84|15249.17|15169.17|15249.17|15169.17|15248.81|15168.81|10
1723327130000|2024-08-10 21:58:50|15249.16|15169.16|15248.58|15168.58|15249.16|15169.16|15248.56|15168.56|10
1723327140000|2024-08-10 21:59:00|15248.29|15168.29|15247.66|15167.66|15248.3|15168.3|15247.66|15167.66|9
1723327150000|2024-08-10 21:59:10|15247.62|15167.62|15246.03|15166.03|15247.62|15167.62|15246.01|15166.01|10
1723327160000|2024-08-10 21:59:20|15246.28|15166.28|15244.37|15164.37|15246.28|15166.28|15244.37|15164.37|10
1723327170000|2024-08-10 21:59:30|15243.59|15163.59|15240.55|15160.55|15243.59|15163.59|15240.55|15160.55|10
1723327180000|2024-08-10 21:59:40|15239.49|15159.49|15238.01|15158.01|15239.49|15159.49|15237.52|15157.52|10
1723327190000|2024-08-10 21:59:50|15238.24|15158.24|15239.35|15159.35|15239.35|15159.35|15238.24|15158.24|10
1723327200000|2024-08-10 22:00:00|15239.42|15159.42|15237.94|15157.94|15239.42|15159.42|15237.94|15157.94|9
1723327210000|2024-08-10 22:00:10|15237.77|15157.77|15240.78|15160.78|15240.78|15160.78|15236.16|15156.16|10
1723327220000|2024-08-10 22:00:20|15240.72|15160.72|15241.25|15161.25|15241.25|15161.25|15240.72|15160.72|10
1723327230000|2024-08-10 22:00:30|15241.74|15161.74|15240.74|15160.74|15241.74|15161.74|15240.71|15160.71|9
1723327240000|2024-08-10 22:00:40|15240.54|15160.54|15240.11|15160.11|15240.56|15160.56|15239.99|15159.99|10
1723327250000|2024-08-10 22:00:50|15240.09|15160.09|15240.25|15160.25|15240.36|15160.36|15239.76|15159.76|10
1723327260000|2024-08-10 22:01:00|15240.2|15160.2|15238.47|15158.47|15240.34|15160.34|15238.47|15158.47|10
1723327270000|2024-08-10 22:01:10|15238.13|15158.13|15236.79|15156.79|15238.13|15158.13|15236.6|15156.6|10
1723327280000|2024-08-10 22:01:20|15236.69|15156.69|15235.54|15155.54|15236.97|15156.97|15235.51|15155.51|9
1723327290000|2024-08-10 22:01:30|15235.45|15155.45|15232.89|15152.89|15235.45|15155.45|15232.89|15152.89|10
1723327300000|2024-08-10 22:01:40|15232.72|15152.72|15232.03|15152.03|15232.72|15152.72|15232.03|15152.03|10
1723327310000|2024-08-10 22:01:50|15232.1|15152.1|15232.17|15152.17|15232.62|15152.62|15231.87|15151.87|10
1723327320000|2024-08-10 22:02:00|15232.24|15152.24|15230.26|15150.26|15232.25|15152.25|15230.26|15150.26|9
1723327330000|2024-08-10 22:02:10|15230.27|15150.27|15228.41|15148.41|15230.27|15150.27|15228.4|15148.4|10
1723327340000|2024-08-10 22:02:20|15228.16|15148.16|15229.19|15149.19|15229.22|15149.22|15228.16|15148.16|10
1723327350000|2024-08-10 22:02:30|15229.11|15149.11|15230.95|15150.95|15230.97|15150.97|15229.11|15149.11|9
1723327360000|2024-08-10 22:02:40|15231|15151|15230.87|15150.87|15231.3|15151.3|15230.83|15150.83|10
1723327370000|2024-08-10 22:02:50|15230.51|15150.51|15229.57|15149.57|15230.6|15150.6|15229.57|15149.57|10
1723327380000|2024-08-10 22:03:00|15229.3|15149.3|15227.9|15147.9|15229.3|15149.3|15227.86|15147.86|10
1723327390000|2024-08-10 22:03:10|15227.88|15147.88|15227.24|15147.24|15228.07|15148.07|15227.2|15147.2|10
1723327400000|2024-08-10 22:03:20|15227.01|15147.01|15225.69|15145.69|15227.02|15147.02|15225.69|15145.69|9
1723327410000|2024-08-10 22:03:30|15225.71|15145.71|15225.95|15145.95|15225.95|15145.95|15225.48|15145.48|10
1723327420000|2024-08-10 22:03:40|15225.9|15145.9|15226|15146|15226.36|15146.36|15225.9|15145.9|10
1723327430000|2024-08-10 22:03:50|15226.05|15146.05|15227.05|15147.05|15227.05|15147.05|15225.78|15145.78|10
1723327440000|2024-08-10 22:04:00|15227.14|15147.14|15227.16|15147.16|15227.35|15147.35|15227.08|15147.08|9
1723327450000|2024-08-10 22:04:10|15227.15|15147.15|15225.83|15145.83|15227.15|15147.15|15225.8|15145.8|10
1723327460000|2024-08-10 22:04:20|15225.65|15145.65|15224.96|15144.96|15225.88|15145.88|15224.96|15144.96|9
1723327470000|2024-08-10 22:04:30|15224.86|15144.86|15223.07|15143.07|15224.86|15144.86|15222.98|15142.98|10
1723327480000|2024-08-10 22:04:40|15223.02|15143.02|15223.21|15143.21|15223.21|15143.21|15222.87|15142.87|10
1723327490000|2024-08-10 22:04:50|15223.07|15143.07|15223.02|15143.02|15223.28|15143.28|15223.02|15143.02|9
1723327500000|2024-08-10 22:05:00|15223.03|15143.03|15225.31|15145.31|15225.31|15145.31|15222.94|15142.94|10
1723327510000|2024-08-10 22:05:10|15225.49|15145.49|15225.14|15145.14|15225.49|15145.49|15224.78|15144.78|10
1723327520000|2024-08-10 22:05:20|15225.27|15145.27|15224.75|15144.75|15225.27|15145.27|15224.74|15144.74|10
1723327530000|2024-08-10 22:05:30|15224.52|15144.52|15223.73|15143.73|15224.52|15144.52|15223.73|15143.73|10
1723327540000|2024-08-10 22:05:40|15224.06|15144.06|15223.49|15143.49|15224.06|15144.06|15223.38|15143.38|8
1723327550000|2024-08-10 22:05:50|15223.18|15143.18|15222.15|15142.15|15223.18|15143.18|15222.15|15142.15|10
1723327560000|2024-08-10 22:06:00|15222.12|15142.12|15222.47|15142.47|15222.47|15142.47|15222.06|15142.06|9
1723327570000|2024-08-10 22:06:10|15222.42|15142.42|15222.25|15142.25|15222.76|15142.76|15222.07|15142.07|10
1723327580000|2024-08-10 22:06:20|15222.2|15142.2|15220.26|15140.26|15222.2|15142.2|15220.26|15140.26|10
1723327590000|2024-08-10 22:06:30|15220.01|15140.01|15219.46|15139.46|15220.01|15140.01|15219.43|15139.43|10
1723327600000|2024-08-10 22:06:40|15219.52|15139.52|15218.79|15138.79|15219.53|15139.53|15218.62|15138.62|9
1723327610000|2024-08-10 22:06:50|15218.24|15138.24|15217.25|15137.25|15218.24|15138.24|15217.25|15137.25|10
1723327620000|2024-08-10 22:07:00|15217.74|15137.74|15217.98|15137.98|15218.23|15138.23|15217.74|15137.74|10
1723327630000|2024-08-10 22:07:10|15217.95|15137.95|15214.31|15134.31|15217.95|15137.95|15214.31|15134.31|10
1723327640000|2024-08-10 22:07:20|15214.33|15134.33|15214.67|15134.67|15215.14|15135.14|15214.33|15134.33|9
1723327650000|2024-08-10 22:07:30|15214.48|15134.48|15214.27|15134.27|15214.48|15134.48|15214.21|15134.21|7
1723327660000|2024-08-10 22:07:40|15214.26|15134.26|15215.1|15135.1|15215.1|15135.1|15214.26|15134.26|9
1723327670000|2024-08-10 22:07:50|15215.49|15135.49|15216.34|15136.34|15216.34|15136.34|15215.49|15135.49|10
1723327680000|2024-08-10 22:08:00|15216.55|15136.55|15218.32|15138.32|15218.32|15138.32|15216.55|15136.55|9
1723327690000|2024-08-10 22:08:10|15218.37|15138.37|15218.8|15138.8|15218.83|15138.83|15218.37|15138.37|8
1723327700000|2024-08-10 22:08:20|15219.32|15139.32|15219.73|15139.73|15219.82|15139.82|15219.32|15139.32|10
1723327710000|2024-08-10 22:08:30|15219.99|15139.99|15219.86|15139.86|15220.12|15140.12|15219.86|15139.86|9
1723327720000|2024-08-10 22:08:40|15219.87|15139.87|15220.65|15140.65|15220.81|15140.81|15219.87|15139.87|10
1723327730000|2024-08-10 22:08:50|15220.92|15140.92|15222.35|15142.35|15222.35|15142.35|15220.92|15140.92|9
1723327740000|2024-08-10 22:09:00|15222.42|15142.42|15222.37|15142.37|15222.42|15142.42|15222.17|15142.17|10
1723327750000|2024-08-10 22:09:10|15222.25|15142.25|15221.35|15141.35|15222.37|15142.37|15221.35|15141.35|9
1723327760000|2024-08-10 22:09:20|15221.09|15141.09|15219.06|15139.06|15221.09|15141.09|15219.02|15139.02|9
1723327770000|2024-08-10 22:09:30|15218.73|15138.73|15217.65|15137.65|15218.84|15138.84|15217.65|15137.65|10
1723327780000|2024-08-10 22:09:40|15217.7|15137.7|15218.37|15138.37|15218.37|15138.37|15217.7|15137.7|10
1723327790000|2024-08-10 22:09:50|15218.55|15138.55|15218.9|15138.9|15218.96|15138.96|15218.39|15138.39|10
1723327800000|2024-08-10 22:10:00|15218.84|15138.84|15219.91|15139.91|15219.91|15139.91|15218.81|15138.81|10
1723327810000|2024-08-10 22:10:10|15220.18|15140.18|15222.52|15142.52|15222.52|15142.52|15220.18|15140.18|10
1723327820000|2024-08-10 22:10:20|15222.56|15142.56|15222.72|15142.72|15222.74|15142.74|15222.56|15142.56|10
1723327830000|2024-08-10 22:10:30|15222.78|15142.78|15223.2|15143.2|15223.38|15143.38|15222.75|15142.75|10
1723327840000|2024-08-10 22:10:40|15224.22|15144.22|15226.19|15146.19|15226.19|15146.19|15224.22|15144.22|10
1723327850000|2024-08-10 22:10:50|15226.34|15146.34|15227.31|15147.31|15227.31|15147.31|15226.34|15146.34|9
1723327860000|2024-08-10 22:11:00|15227.35|15147.35|15227.95|15147.95|15228.03|15148.03|15227.35|15147.35|8
1723327870000|2024-08-10 22:11:10|15228|15148|15228.06|15148.06|15228.06|15148.06|15227.99|15147.99|7
1723327880000|2024-08-10 22:11:20|15227.93|15147.93|15228.02|15148.02|15228.02|15148.02|15227.9|15147.9|7
1723327890000|2024-08-10 22:11:30|15228.03|15148.03|15227.76|15147.76|15228.03|15148.03|15227.76|15147.76|8
1723327900000|2024-08-10 22:11:40|15227.78|15147.78|15227.25|15147.25|15227.87|15147.87|15227.25|15147.25|8
1723327910000|2024-08-10 22:11:50|15226.99|15146.99|15227.18|15147.18|15227.32|15147.32|15226.93|15146.93|9
1723327920000|2024-08-10 22:12:00|15227.15|15147.15|15227.75|15147.75|15227.79|15147.79|15227.09|15147.09|10
1723327930000|2024-08-10 22:12:10|15227.93|15147.93|15227.22|15147.22|15228.19|15148.19|15227.22|15147.22|10
1723327940000|2024-08-10 22:12:20|15227.57|15147.57|15227.86|15147.86|15227.86|15147.86|15227.21|15147.21|10
1723327950000|2024-08-10 22:12:30|15227.93|15147.93|15228.51|15148.51|15228.51|15148.51|15227.93|15147.93|9
1723327960000|2024-08-10 22:12:40|15227.75|15147.75|15226.86|15146.86|15227.75|15147.75|15226.65|15146.65|9
1723327970000|2024-08-10 22:12:50|15227.05|15147.05|15225.74|15145.74|15227.07|15147.07|15225.68|15145.68|10
1723327980000|2024-08-10 22:13:00|15225.78|15145.78|15223.55|15143.55|15225.85|15145.85|15223.55|15143.55|10
1723327990000|2024-08-10 22:13:10|15223.5|15143.5|15223.73|15143.73|15223.75|15143.75|15223.21|15143.21|10
1723328000000|2024-08-10 22:13:20|15223.7|15143.7|15223.68|15143.68|15223.93|15143.93|15223.4|15143.4|10
1723328010000|2024-08-10 22:13:30|15223.67|15143.67|15221.33|15141.33|15223.67|15143.67|15221.33|15141.33|8
1723328020000|2024-08-10 22:13:40|15220.67|15140.67|15220.21|15140.21|15220.67|15140.67|15219.99|15139.99|10
1723328030000|2024-08-10 22:13:50|15220.23|15140.23|15219.79|15139.79|15220.4|15140.4|15219.71|15139.71|9
1723328040000|2024-08-10 22:14:00|15219.56|15139.56|15218.19|15138.19|15219.56|15139.56|15218.19|15138.19|10
1723328050000|2024-08-10 22:14:10|15218.16|15138.16|15217.14|15137.14|15218.16|15138.16|15217.14|15137.14|10
1723328060000|2024-08-10 22:14:20|15217.23|15137.23|15217.04|15137.04|15217.23|15137.23|15216.88|15136.88|10
1723328070000|2024-08-10 22:14:30|15217.09|15137.09|15216.36|15136.36|15217.13|15137.13|15216.36|15136.36|10
1723328080000|2024-08-10 22:14:40|15216.31|15136.31|15216.33|15136.33|15216.39|15136.39|15216.11|15136.11|10
1723328090000|2024-08-10 22:14:50|15216.42|15136.42|15215.35|15135.35|15216.53|15136.53|15215.35|15135.35|8
1723328100000|2024-08-10 22:15:00|15215.36|15135.36|15215.8|15135.8|15215.8|15135.8|15215.36|15135.36|9
1723328110000|2024-08-10 22:15:10|15215.87|15135.87|15213.73|15133.73|15215.87|15135.87|15213.73|15133.73|10
1723328120000|2024-08-10 22:15:20|15213.43|15133.43|15213.48|15133.48|15213.52|15133.52|15213.35|15133.35|9
1723328130000|2024-08-10 22:15:30|15213.39|15133.39|15211.37|15131.37|15213.39|15133.39|15211.37|15131.37|9
1723328140000|2024-08-10 22:15:40|15210.88|15130.88|15207.45|15127.45|15210.94|15130.94|15207.45|15127.45|9
1723328150000|2024-08-10 22:15:50|15207.4|15127.4|15207.6|15127.6|15207.68|15127.68|15207.4|15127.4|9
1723328160000|2024-08-10 22:16:00|15207.62|15127.62|15205.92|15125.92|15207.62|15127.62|15205.81|15125.81|10
1723328170000|2024-08-10 22:16:10|15205.78|15125.78|15204.48|15124.48|15205.78|15125.78|15204.48|15124.48|9
1723328180000|2024-08-10 22:16:20|15204.06|15124.06|15203.64|15123.64|15204.06|15124.06|15203.03|15123.03|9
1723328190000|2024-08-10 22:16:30|15203.9|15123.9|15205.99|15125.99|15205.99|15125.99|15203.85|15123.85|8
1723328200000|2024-08-10 22:16:40|15206.08|15126.08|15208.25|15128.25|15208.25|15128.25|15206.08|15126.08|10
1723328210000|2024-08-10 22:16:50|15208.24|15128.24|15207.07|15127.07|15208.34|15128.34|15207.07|15127.07|9
1723328220000|2024-08-10 22:17:00|15207.04|15127.04|15208.3|15128.3|15208.3|15128.3|15206.75|15126.75|10
1723328230000|2024-08-10 22:17:10|15208.07|15128.07|15208.73|15128.73|15208.83|15128.83|15208.07|15128.07|10
1723328240000|2024-08-10 22:17:20|15208.77|15128.77|15209.75|15129.75|15209.75|15129.75|15208.71|15128.71|10
1723328250000|2024-08-10 22:17:30|15209.96|15129.96|15210.13|15130.13|15210.76|15130.76|15209.86|15129.86|10
1723328260000|2024-08-10 22:17:40|15212.09|15132.09|15213.15|15133.15|15213.61|15133.61|15212.09|15132.09|10
1723328270000|2024-08-10 22:17:50|15213.05|15133.05|15213.47|15133.47|15213.47|15133.47|15212.89|15132.89|9
1723328280000|2024-08-10 22:18:00|15213.41|15133.41|15217.35|15137.35|15217.35|15137.35|15212.92|15132.92|10
1723328290000|2024-08-10 22:18:10|15217.16|15137.16|15218.87|15138.87|15218.87|15138.87|15217.16|15137.16|10
1723328300000|2024-08-10 22:18:20|15218.89|15138.89|15221.51|15141.51|15221.6|15141.6|15218.89|15138.89|10
1723328310000|2024-08-10 22:18:30|15222.14|15142.14|15224.45|15144.45|15224.45|15144.45|15222.14|15142.14|10
1723328320000|2024-08-10 22:18:40|15224.61|15144.61|15226.35|15146.35|15226.5|15146.5|15224.61|15144.61|10
1723328330000|2024-08-10 22:18:50|15226.34|15146.34|15226.02|15146.02|15226.87|15146.87|15225.86|15145.86|9
1723328340000|2024-08-10 22:19:00|15226.04|15146.04|15227.84|15147.84|15227.84|15147.84|15226.01|15146.01|10
1723328350000|2024-08-10 22:19:10|15228.58|15148.58|15229.99|15149.99|15230.2|15150.2|15228.58|15148.58|10
1723328360000|2024-08-10 22:19:20|15229.75|15149.75|15230.04|15150.04|15230.27|15150.27|15229.75|15149.75|9
1723328370000|2024-08-10 22:19:30|15229.72|15149.72|15229.15|15149.15|15229.87|15149.87|15229.15|15149.15|8
1723328380000|2024-08-10 22:19:40|15228.8|15148.8|15230.04|15150.04|15230.63|15150.63|15228.8|15148.8|10
1723328390000|2024-08-10 22:19:50|15229.9|15149.9|15228.45|15148.45|15229.9|15149.9|15228.45|15148.45|10
1723328400000|2024-08-10 22:20:00|15228.46|15148.46|15228.4|15148.4|15228.57|15148.57|15228.4|15148.4|9
1723328410000|2024-08-10 22:20:10|15228.55|15148.55|15228.61|15148.61|15228.78|15148.78|15228.42|15148.42|7
1723328420000|2024-08-10 22:20:20|15228.52|15148.52|15229.31|15149.31|15229.31|15149.31|15228.52|15148.52|10
1723328430000|2024-08-10 22:20:30|15228.8|15148.8|15228.31|15148.31|15228.8|15148.8|15228.15|15148.15|10
1723328440000|2024-08-10 22:20:40|15228.12|15148.12|15227.19|15147.19|15228.22|15148.22|15227.19|15147.19|10
1723328450000|2024-08-10 22:20:50|15226.97|15146.97|15226.66|15146.66|15226.97|15146.97|15226.49|15146.49|10
1723328460000|2024-08-10 22:21:00|15226.73|15146.73|15225.82|15145.82|15227.9|15147.9|15225.82|15145.82|10
1723328470000|2024-08-10 22:21:10|15225.75|15145.75|15225.1|15145.1|15225.75|15145.75|15225.04|15145.04|9
1723328480000|2024-08-10 22:21:20|15224.61|15144.61|15222.71|15142.71|15224.61|15144.61|15222.25|15142.25|10
1723328490000|2024-08-10 22:21:30|15222.03|15142.03|15223.21|15143.21|15223.21|15143.21|15221.89|15141.89|10
1723328500000|2024-08-10 22:21:40|15223.23|15143.23|15221.31|15141.31|15223.27|15143.27|15221.31|15141.31|10
1723328510000|2024-08-10 22:21:50|15221.24|15141.24|15220.18|15140.18|15221.28|15141.28|15220.18|15140.18|10
1723328520000|2024-08-10 22:22:00|15220.06|15140.06|15220.85|15140.85|15220.9|15140.9|15220.06|15140.06|10
1723328530000|2024-08-10 22:22:10|15221.71|15141.71|15222.14|15142.14|15222.14|15142.14|15221.33|15141.33|10
1723328540000|2024-08-10 22:22:20|15222.36|15142.36|15222.69|15142.69|15222.88|15142.88|15222.36|15142.36|10
1723328550000|2024-08-10 22:22:30|15222.64|15142.64|15224.63|15144.63|15224.83|15144.83|15222.53|15142.53|10
1723328560000|2024-08-10 22:22:40|15224.57|15144.57|15224.63|15144.63|15224.97|15144.97|15224.53|15144.53|8
1723328570000|2024-08-10 22:22:50|15223.81|15143.81|15227.22|15147.22|15227.22|15147.22|15223.81|15143.81|10
1723328580000|2024-08-10 22:23:00|15226.9|15146.9|15229.79|15149.79|15229.79|15149.79|15226.9|15146.9|10
1723328590000|2024-08-10 22:23:10|15230.69|15150.69|15229.74|15149.74|15230.69|15150.69|15229.74|15149.74|10
1723328600000|2024-08-10 22:23:20|15229.71|15149.71|15228.99|15148.99|15229.71|15149.71|15228.99|15148.99|10
1723328610000|2024-08-10 22:23:30|15228.27|15148.27|15230.19|15150.19|15230.19|15150.19|15228.13|15148.13|9
1723328620000|2024-08-10 22:23:40|15230.23|15150.23|15230.78|15150.78|15230.95|15150.95|15230.23|15150.23|9
1723328630000|2024-08-10 22:23:50|15230.91|15150.91|15231.82|15151.82|15231.82|15151.82|15230.81|15150.81|10
1723328640000|2024-08-10 22:24:00|15232.04|15152.04|15233.56|15153.56|15233.56|15153.56|15232.04|15152.04|10
1723328650000|2024-08-10 22:24:10|15233.55|15153.55|15234.32|15154.32|15234.32|15154.32|15233.55|15153.55|8
1723328660000|2024-08-10 22:24:20|15234.26|15154.26|15234.93|15154.93|15234.95|15154.95|15234.26|15154.26|10
1723328670000|2024-08-10 22:24:30|15235.56|15155.56|15235.17|15155.17|15235.56|15155.56|15235.17|15155.17|10
1723328680000|2024-08-10 22:24:40|15235.26|15155.26|15233.96|15153.96|15235.51|15155.51|15233.81|15153.81|10
1723328690000|2024-08-10 22:24:50|15233.64|15153.64|15234.91|15154.91|15234.98|15154.98|15233.54|15153.54|10
1723328700000|2024-08-10 22:25:00|15235.16|15155.16|15231.02|15151.02|15235.16|15155.16|15230.91|15150.91|9
1723328710000|2024-08-10 22:25:10|15231.01|15151.01|15230.92|15150.92|15231.18|15151.18|15230.54|15150.54|10
1723328720000|2024-08-10 22:25:20|15230.72|15150.72|15226.46|15146.46|15230.72|15150.72|15226.46|15146.46|10
1723328730000|2024-08-10 22:25:30|15226.21|15146.21|15224.24|15144.24|15226.21|15146.21|15224.24|15144.24|9
1723328740000|2024-08-10 22:25:40|15224.4|15144.4|15223.88|15143.88|15224.52|15144.52|15223.88|15143.88|10
1723328750000|2024-08-10 22:25:50|15223.79|15143.79|15223.12|15143.12|15223.93|15143.93|15223.08|15143.08|9
1723328760000|2024-08-10 22:26:00|15223.13|15143.13|15220.98|15140.98|15223.13|15143.13|15220.98|15140.98|10
1723328770000|2024-08-10 22:26:10|15220.41|15140.41|15218.13|15138.13|15220.41|15140.41|15218.13|15138.13|10
1723328780000|2024-08-10 22:26:20|15217.66|15137.66|15215.4|15135.4|15217.66|15137.66|15215.4|15135.4|9
1723328790000|2024-08-10 22:26:30|15215.32|15135.32|15215.37|15135.37|15215.37|15135.37|15215.28|15135.28|9
1723328800000|2024-08-10 22:26:40|15215.36|15135.36|15214.95|15134.95|15215.75|15135.75|15214.95|15134.95|10
1723328810000|2024-08-10 22:26:50|15215.12|15135.12|15212.57|15132.57|15215.2|15135.2|15212.57|15132.57|10
1723328820000|2024-08-10 22:27:00|15211.99|15131.99|15211.24|15131.24|15211.99|15131.99|15210.21|15130.21|10
1723328830000|2024-08-10 22:27:10|15211.16|15131.16|15211.38|15131.38|15211.38|15131.38|15211.06|15131.06|6
1723328840000|2024-08-10 22:27:20|15211.44|15131.44|15211.18|15131.18|15211.47|15131.47|15210.86|15130.86|10
1723328850000|2024-08-10 22:27:30|15211.16|15131.16|15211.97|15131.97|15211.97|15131.97|15211.11|15131.11|7
1723328860000|2024-08-10 22:27:40|15211.93|15131.93|15212.43|15132.43|15212.66|15132.66|15210.3|15130.3|9
1723328870000|2024-08-10 22:27:50|15212.2|15132.2|15212.12|15132.12|15212.2|15132.2|15211.94|15131.94|10
1723328880000|2024-08-10 22:28:00|15212.2|15132.2|15213.28|15133.28|15213.28|15133.28|15212.2|15132.2|9
1723328890000|2024-08-10 22:28:10|15213.34|15133.34|15213.33|15133.33|15213.68|15133.68|15213.18|15133.18|9
1723328900000|2024-08-10 22:28:20|15213.35|15133.35|15212.75|15132.75|15213.35|15133.35|15212.69|15132.69|10
1723328910000|2024-08-10 22:28:30|15212.76|15132.76|15213.15|15133.15|15213.15|15133.15|15212.42|15132.42|10
1723328920000|2024-08-10 22:28:40|15213.05|15133.05|15213.33|15133.33|15213.71|15133.71|15213.05|15133.05|10
1723328930000|2024-08-10 22:28:50|15213.19|15133.19|15212.3|15132.3|15213.19|15133.19|15212.3|15132.3|10
1723328940000|2024-08-10 22:29:00|15212.1|15132.1|15211.54|15131.54|15212.55|15132.55|15211.54|15131.54|10
1723328950000|2024-08-10 22:29:10|15211.46|15131.46|15209.7|15129.7|15211.46|15131.46|15209.7|15129.7|9
1723328960000|2024-08-10 22:29:20|15209.42|15129.42|15209.02|15129.02|15209.61|15129.61|15208.84|15128.84|10
1723328970000|2024-08-10 22:29:30|15209.16|15129.16|15207.2|15127.2|15209.16|15129.16|15207.2|15127.2|10
1723328980000|2024-08-10 22:29:40|15207.15|15127.15|15207.52|15127.52|15207.52|15127.52|15207.02|15127.02|10
1723328990000|2024-08-10 22:29:50|15207.42|15127.42|15207.67|15127.67|15207.67|15127.67|15207.04|15127.04|9
1723329000000|2024-08-10 22:30:00|15207.61|15127.61|15207.63|15127.63|15207.67|15127.67|15207.12|15127.12|10
1723329010000|2024-08-10 22:30:10|15207.66|15127.66|15204.59|15124.59|15207.69|15127.69|15204.59|15124.59|9
1723329020000|2024-08-10 22:30:20|15205.06|15125.06|15204.69|15124.69|15205.06|15125.06|15204.63|15124.63|10
1723329030000|2024-08-10 22:30:30|15205.02|15125.02|15206.99|15126.99|15206.99|15126.99|15205.02|15125.02|10
1723329040000|2024-08-10 22:30:40|15207.37|15127.37|15209.63|15129.63|15209.74|15129.74|15207.37|15127.37|10
1723329050000|2024-08-10 22:30:50|15209.68|15129.68|15209.54|15129.54|15209.93|15129.93|15209.21|15129.21|10
1723329060000|2024-08-10 22:31:00|15209.48|15129.48|15211.35|15131.35|15211.35|15131.35|15209.14|15129.14|10
1723329070000|2024-08-10 22:31:10|15211.47|15131.47|15212.13|15132.13|15212.27|15132.27|15211.47|15131.47|9
1723329080000|2024-08-10 22:31:20|15212|15132|15212.79|15132.79|15212.79|15132.79|15212|15132|10
1723329090000|2024-08-10 22:31:30|15212.91|15132.91|15214.64|15134.64|15214.64|15134.64|15212.91|15132.91|10
1723329100000|2024-08-10 22:31:40|15214.69|15134.69|15214.74|15134.74|15215.12|15135.12|15214.69|15134.69|10
1723329110000|2024-08-10 22:31:50|15214.89|15134.89|15216.38|15136.38|15216.38|15136.38|15214.84|15134.84|10
1723329120000|2024-08-10 22:32:00|15216.48|15136.48|15217.53|15137.53|15217.66|15137.66|15216.48|15136.48|10
1723329130000|2024-08-10 22:32:10|15217.57|15137.57|15217.38|15137.38|15217.61|15137.61|15217.32|15137.32|9
1723329140000|2024-08-10 22:32:20|15217.37|15137.37|15219.3|15139.3|15219.3|15139.3|15217.37|15137.37|9
1723329150000|2024-08-10 22:32:30|15219.7|15139.7|15222.55|15142.55|15222.55|15142.55|15219.7|15139.7|10
1723329160000|2024-08-10 22:32:40|15222.73|15142.73|15223.64|15143.64|15223.7|15143.7|15221.7|15141.7|10
1723329170000|2024-08-10 22:32:50|15223.77|15143.77|15224.83|15144.83|15224.83|15144.83|15223.61|15143.61|10
1723329180000|2024-08-10 22:33:00|15224.92|15144.92|15223.34|15143.34|15224.92|15144.92|15223.34|15143.34|9
1723329190000|2024-08-10 22:33:10|15223.36|15143.36|15220.17|15140.17|15223.36|15143.36|15219.96|15139.96|10
1723329200000|2024-08-10 22:33:20|15220.58|15140.58|15220.71|15140.71|15221.46|15141.46|15220.58|15140.58|9
1723329210000|2024-08-10 22:33:30|15220.91|15140.91|15220.74|15140.74|15221.07|15141.07|15220.74|15140.74|10
1723329220000|2024-08-10 22:33:40|15220.79|15140.79|15218.93|15138.93|15220.79|15140.79|15218.93|15138.93|10
1723329230000|2024-08-10 22:33:50|15218.59|15138.59|15216.37|15136.37|15218.59|15138.59|15216.37|15136.37|10
1723329240000|2024-08-10 22:34:00|15216.29|15136.29|15215.83|15135.83|15216.41|15136.41|15215.83|15135.83|10
1723329250000|2024-08-10 22:34:10|15215.59|15135.59|15213.31|15133.31|15215.59|15135.59|15213.31|15133.31|10
1723329260000|2024-08-10 22:34:20|15213.12|15133.12|15213.02|15133.02|15213.3|15133.3|15213.01|15133.01|10
1723329270000|2024-08-10 22:34:30|15213.04|15133.04|15213.32|15133.32|15213.32|15133.32|15212.61|15132.61|10
1723329280000|2024-08-10 22:34:40|15213.47|15133.47|15214.01|15134.01|15214.07|15134.07|15213.47|15133.47|10
1723329290000|2024-08-10 22:34:50|15213.23|15133.23|15212.93|15132.93|15213.29|15133.29|15212.67|15132.67|10
1723329300000|2024-08-10 22:35:00|15213.14|15133.14|15212.83|15132.83|15213.16|15133.16|15212.83|15132.83|8
1723329310000|2024-08-10 22:35:10|15212.6|15132.6|15213.74|15133.74|15213.74|15133.74|15212.6|15132.6|10
1723329320000|2024-08-10 22:35:20|15213.49|15133.49|15216.63|15136.63|15216.63|15136.63|15213.49|15133.49|10
1723329330000|2024-08-10 22:35:30|15216.82|15136.82|15218.52|15138.52|15218.55|15138.55|15216.82|15136.82|10
1723329340000|2024-08-10 22:35:40|15218.55|15138.55|15219.77|15139.77|15220.09|15140.09|15218.55|15138.55|8
1723329350000|2024-08-10 22:35:50|15219.72|15139.72|15223.1|15143.1|15223.1|15143.1|15219.72|15139.72|9
1723329360000|2024-08-10 22:36:00|15223.07|15143.07|15225.71|15145.71|15225.93|15145.93|15223.07|15143.07|9
1723329370000|2024-08-10 22:36:10|15225.54|15145.54|15224.02|15144.02|15225.58|15145.58|15224.02|15144.02|10
1723329380000|2024-08-10 22:36:20|15223.97|15143.97|15224.27|15144.27|15224.51|15144.51|15223.93|15143.93|10
1723329390000|2024-08-10 22:36:30|15224.25|15144.25|15225.59|15145.59|15225.62|15145.62|15224.25|15144.25|10
1723329400000|2024-08-10 22:36:40|15226.81|15146.81|15225.09|15145.09|15226.81|15146.81|15224.86|15144.86|9
1723329410000|2024-08-10 22:36:50|15225.08|15145.08|15224.2|15144.2|15225.23|15145.23|15224.11|15144.11|10
1723329420000|2024-08-10 22:37:00|15224.02|15144.02|15224.5|15144.5|15224.51|15144.51|15224.02|15144.02|9
1723329430000|2024-08-10 22:37:10|15224.58|15144.58|15224.2|15144.2|15224.58|15144.58|15224.2|15144.2|10
1723329440000|2024-08-10 22:37:20|15224.36|15144.36|15224.62|15144.62|15224.62|15144.62|15223.44|15143.44|10
1723329450000|2024-08-10 22:37:30|15224.56|15144.56|15223.73|15143.73|15224.56|15144.56|15223.69|15143.69|10
1723329460000|2024-08-10 22:37:40|15223.95|15143.95|15225.33|15145.33|15225.33|15145.33|15223.95|15143.95|10
1723329470000|2024-08-10 22:37:50|15225.35|15145.35|15225.46|15145.46|15225.56|15145.56|15225.3|15145.3|10
1723329480000|2024-08-10 22:38:00|15225.47|15145.47|15225.09|15145.09|15225.57|15145.57|15225.09|15145.09|9
1723329490000|2024-08-10 22:38:10|15225.12|15145.12|15224.91|15144.91|15225.12|15145.12|15223.44|15143.44|10
1723329500000|2024-08-10 22:38:20|15225.5|15145.5|15225.39|15145.39|15226.13|15146.13|15225.39|15145.39|10
1723329510000|2024-08-10 22:38:30|15225.34|15145.34|15224.83|15144.83|15225.34|15145.34|15224.83|15144.83|10
1723329520000|2024-08-10 22:38:40|15224.79|15144.79|15226.04|15146.04|15226.04|15146.04|15224.7|15144.7|10
1723329530000|2024-08-10 22:38:50|15226.02|15146.02|15226.24|15146.24|15226.52|15146.52|15226.02|15146.02|10
1723329540000|2024-08-10 22:39:00|15226.45|15146.45|15226.46|15146.46|15226.46|15146.46|15226.14|15146.14|9
1723329550000|2024-08-10 22:39:10|15226.13|15146.13|15224.99|15144.99|15226.13|15146.13|15224.99|15144.99|10
1723329560000|2024-08-10 22:39:20|15225.01|15145.01|15223.4|15143.4|15225.01|15145.01|15223.4|15143.4|10
1723329570000|2024-08-10 22:39:30|15223.35|15143.35|15222.98|15142.98|15223.35|15143.35|15222.73|15142.73|10
1723329580000|2024-08-10 22:39:40|15223.01|15143.01|15223.07|15143.07|15223.42|15143.42|15222.96|15142.96|10
1723329590000|2024-08-10 22:39:50|15222.96|15142.96|15221.76|15141.76|15222.96|15142.96|15221.53|15141.53|9
1723329600000|2024-08-10 22:40:00|15221.89|15141.89|15221.02|15141.02|15221.89|15141.89|15221.02|15141.02|10
1723329610000|2024-08-10 22:40:10|15221|15141|15220.5|15140.5|15221.1|15141.1|15220.5|15140.5|10
1723329620000|2024-08-10 22:40:20|15220.45|15140.45|15219.28|15139.28|15220.45|15140.45|15219.28|15139.28|10
1723329630000|2024-08-10 22:40:30|15219.44|15139.44|15220.53|15140.53|15220.53|15140.53|15219.16|15139.16|9
1723329640000|2024-08-10 22:40:40|15220.78|15140.78|15218.93|15138.93|15220.78|15140.78|15218.93|15138.93|10
1723329650000|2024-08-10 22:40:50|15218.91|15138.91|15219.33|15139.33|15219.7|15139.7|15218.78|15138.78|10
1723329660000|2024-08-10 22:41:00|15219.31|15139.31|15218.89|15138.89|15219.31|15139.31|15218.88|15138.88|10
1723329670000|2024-08-10 22:41:10|15218.88|15138.88|15218.5|15138.5|15218.91|15138.91|15218.5|15138.5|10
1723329680000|2024-08-10 22:41:20|15218.45|15138.45|15219.67|15139.67|15219.67|15139.67|15218.4|15138.4|9
1723329690000|2024-08-10 22:41:30|15219.69|15139.69|15221.21|15141.21|15221.21|15141.21|15219.69|15139.69|9
1723329700000|2024-08-10 22:41:40|15221.52|15141.52|15221.78|15141.78|15222.08|15142.08|15221.52|15141.52|9
1723329710000|2024-08-10 22:41:50|15221.6|15141.6|15221.07|15141.07|15221.6|15141.6|15221.07|15141.07|8
1723329720000|2024-08-10 22:42:00|15220.98|15140.98|15220.88|15140.88|15221.17|15141.17|15220.64|15140.64|10
1723329730000|2024-08-10 22:42:10|15221.04|15141.04|15220.93|15140.93|15221.33|15141.33|15220.25|15140.25|10
1723329740000|2024-08-10 22:42:20|15220.95|15140.95|15221.52|15141.52|15221.52|15141.52|15220.46|15140.46|10
1723329750000|2024-08-10 22:42:30|15222|15142|15221.77|15141.77|15222.71|15142.71|15221.77|15141.77|9
1723329760000|2024-08-10 22:42:40|15221.66|15141.66|15221.48|15141.48|15221.66|15141.66|15221.27|15141.27|9
1723329770000|2024-08-10 22:42:50|15221.49|15141.49|15221.5|15141.5|15221.82|15141.82|15221.49|15141.49|10
1723329780000|2024-08-10 22:43:00|15221.34|15141.34|15221.96|15141.96|15222.02|15142.02|15221.34|15141.34|9
1723329790000|2024-08-10 22:43:10|15221.94|15141.94|15221.39|15141.39|15221.94|15141.94|15221.39|15141.39|9
1723329800000|2024-08-10 22:43:20|15221.36|15141.36|15222.54|15142.54|15222.55|15142.55|15221.28|15141.28|10
1723329810000|2024-08-10 22:43:30|15222.7|15142.7|15222.6|15142.6|15222.87|15142.87|15222.6|15142.6|10
1723329820000|2024-08-10 22:43:40|15222.36|15142.36|15221.74|15141.74|15222.36|15142.36|15221.54|15141.54|10
1723329830000|2024-08-10 22:43:50|15221.68|15141.68|15221.31|15141.31|15221.75|15141.75|15220.41|15140.41|9
1723329840000|2024-08-10 22:44:00|15221.5|15141.5|15220.39|15140.39|15222.14|15142.14|15220.39|15140.39|10
1723329850000|2024-08-10 22:44:10|15220.25|15140.25|15221.44|15141.44|15221.6|15141.6|15220.25|15140.25|10
1723329860000|2024-08-10 22:44:20|15221.47|15141.47|15220.67|15140.67|15221.47|15141.47|15220.67|15140.67|9
1723329870000|2024-08-10 22:44:30|15220.49|15140.49|15220.94|15140.94|15220.94|15140.94|15220.49|15140.49|10
1723329880000|2024-08-10 22:44:40|15220.96|15140.96|15221.32|15141.32|15221.35|15141.35|15220.96|15140.96|9
1723329890000|2024-08-10 22:44:50|15221.3|15141.3|15221.15|15141.15|15221.31|15141.31|15221.06|15141.06|9
1723329900000|2024-08-10 22:45:00|15221.28|15141.28|15221.61|15141.61|15221.81|15141.81|15221.28|15141.28|9
1723329910000|2024-08-10 22:45:10|15221.46|15141.46|15220.7|15140.7|15221.46|15141.46|15220.7|15140.7|10
1723329920000|2024-08-10 22:45:20|15220.32|15140.32|15219.16|15139.16|15220.32|15140.32|15219.16|15139.16|10
1723329930000|2024-08-10 22:45:30|15219|15139|15218.79|15138.79|15219.15|15139.15|15218.79|15138.79|9
1723329940000|2024-08-10 22:45:40|15218.75|15138.75|15217.9|15137.9|15218.75|15138.75|15217.9|15137.9|9
1723329950000|2024-08-10 22:45:50|15218.04|15138.04|15218.22|15138.22|15218.23|15138.23|15218.04|15138.04|9
1723329960000|2024-08-10 22:46:00|15218.24|15138.24|15218.44|15138.44|15218.5|15138.5|15218.02|15138.02|9
1723329970000|2024-08-10 22:46:10|15218.39|15138.39|15218.8|15138.8|15218.85|15138.85|15218.28|15138.28|9
1723329980000|2024-08-10 22:46:20|15218.87|15138.87|15219.79|15139.79|15219.79|15139.79|15218.76|15138.76|10
1723329990000|2024-08-10 22:46:30|15219.85|15139.85|15219.64|15139.64|15219.91|15139.91|15219.53|15139.53|10
1723330000000|2024-08-10 22:46:40|15219.34|15139.34|15223.01|15143.01|15223.01|15143.01|15219.34|15139.34|10
1723330010000|2024-08-10 22:46:50|15223.37|15143.37|15225.21|15145.21|15225.21|15145.21|15223.37|15143.37|10
1723330020000|2024-08-10 22:47:00|15225.18|15145.18|15226.1|15146.1|15226.1|15146.1|15225.18|15145.18|10
1723330030000|2024-08-10 22:47:10|15226.15|15146.15|15228.2|15148.2|15228.2|15148.2|15226.15|15146.15|10
1723330040000|2024-08-10 22:47:20|15228.21|15148.21|15230.89|15150.89|15230.89|15150.89|15228.21|15148.21|10
1723330050000|2024-08-10 22:47:30|15230.92|15150.92|15230.25|15150.25|15231.31|15151.31|15230.25|15150.25|10
1723330060000|2024-08-10 22:47:40|15230.12|15150.12|15229.22|15149.22|15230.15|15150.15|15229.22|15149.22|10
1723330070000|2024-08-10 22:47:50|15228.94|15148.94|15227.18|15147.18|15228.94|15148.94|15227.18|15147.18|10
1723330080000|2024-08-10 22:48:00|15226.97|15146.97|15226.68|15146.68|15226.97|15146.97|15226.66|15146.66|9
1723330090000|2024-08-10 22:48:10|15226.47|15146.47|15227.08|15147.08|15227.22|15147.22|15226.42|15146.42|9
1723330100000|2024-08-10 22:48:20|15227.07|15147.07|15226.57|15146.57|15227.36|15147.36|15226.57|15146.57|8
1723330110000|2024-08-10 22:48:30|15226.48|15146.48|15226.5|15146.5|15226.56|15146.56|15226.41|15146.41|10
1723330120000|2024-08-10 22:48:40|15226.48|15146.48|15226.33|15146.33|15226.48|15146.48|15226.3|15146.3|9
1723330130000|2024-08-10 22:48:50|15226.34|15146.34|15227.63|15147.63|15227.64|15147.64|15226.34|15146.34|8
1723330140000|2024-08-10 22:49:00|15227.71|15147.71|15227.42|15147.42|15227.92|15147.92|15227.42|15147.42|10
1723330150000|2024-08-10 22:49:10|15227.37|15147.37|15227.51|15147.51|15227.69|15147.69|15227.28|15147.28|10
1723330160000|2024-08-10 22:49:20|15227.28|15147.28|15226.97|15146.97|15227.28|15147.28|15226.4|15146.4|10
1723330170000|2024-08-10 22:49:30|15226.88|15146.88|15226.45|15146.45|15226.89|15146.89|15226.45|15146.45|9
1723330180000|2024-08-10 22:49:40|15226.46|15146.46|15225.97|15145.97|15226.46|15146.46|15225.95|15145.95|9
1723330190000|2024-08-10 22:49:50|15225.65|15145.65|15225.96|15145.96|15225.97|15145.97|15225.65|15145.65|9
1723330200000|2024-08-10 22:50:00|15225.98|15145.98|15225.5|15145.5|15225.99|15145.99|15225.46|15145.46|9
1723330210000|2024-08-10 22:50:10|15225.26|15145.26|15224.83|15144.83|15225.39|15145.39|15224.7|15144.7|10
1723330220000|2024-08-10 22:50:20|15224.85|15144.85|15224.35|15144.35|15224.85|15144.85|15224.26|15144.26|9
1723330230000|2024-08-10 22:50:30|15224.72|15144.72|15223.53|15143.53|15224.88|15144.88|15223.47|15143.47|10
1723330240000|2024-08-10 22:50:40|15223.41|15143.41|15223.35|15143.35|15223.41|15143.41|15223.06|15143.06|10
1723330250000|2024-08-10 22:50:50|15222.77|15142.77|15220.41|15140.41|15222.77|15142.77|15220.41|15140.41|10
1723330260000|2024-08-10 22:51:00|15220.66|15140.66|15218.38|15138.38|15220.66|15140.66|15218.38|15138.38|9
1723330270000|2024-08-10 22:51:10|15218.37|15138.37|15218.44|15138.44|15218.67|15138.67|15218.37|15138.37|8
1723330280000|2024-08-10 22:51:20|15218.39|15138.39|15217.62|15137.62|15218.53|15138.53|15217.62|15137.62|10
1723330290000|2024-08-10 22:51:30|15217.33|15137.33|15217.21|15137.21|15217.33|15137.33|15217.18|15137.18|10
1723330300000|2024-08-10 22:51:40|15217.22|15137.22|15217.76|15137.76|15217.84|15137.84|15217.22|15137.22|9
1723330310000|2024-08-10 22:51:50|15217.95|15137.95|15216.42|15136.42|15217.95|15137.95|15216.41|15136.41|10
1723330320000|2024-08-10 22:52:00|15216.33|15136.33|15215.12|15135.12|15216.33|15136.33|15215.12|15135.12|10
1723330330000|2024-08-10 22:52:10|15215.11|15135.11|15213.7|15133.7|15215.11|15135.11|15213.69|15133.69|10
1723330340000|2024-08-10 22:52:20|15213.77|15133.77|15213.55|15133.55|15214.07|15134.07|15213.12|15133.12|10
1723330350000|2024-08-10 22:52:30|15213.45|15133.45|15210.55|15130.55|15213.51|15133.51|15210.55|15130.55|8
1723330360000|2024-08-10 22:52:40|15210.47|15130.47|15208.86|15128.86|15210.47|15130.47|15208.51|15128.51|9
1723330370000|2024-08-10 22:52:50|15208.92|15128.92|15209.35|15129.35|15209.35|15129.35|15208.92|15128.92|10
1723330380000|2024-08-10 22:53:00|15209.36|15129.36|15209.87|15129.87|15209.87|15129.87|15208.93|15128.93|10
1723330390000|2024-08-10 22:53:10|15210.08|15130.08|15212.85|15132.85|15212.93|15132.93|15210.08|15130.08|10
1723330400000|2024-08-10 22:53:20|15212.84|15132.84|15212.83|15132.83|15212.96|15132.96|15212.75|15132.75|10
1723330410000|2024-08-10 22:53:30|15213.06|15133.06|15213.32|15133.32|15213.32|15133.32|15212.2|15132.2|8
1723330420000|2024-08-10 22:53:40|15213.44|15133.44|15213.52|15133.52|15213.52|15133.52|15213.17|15133.17|7
1723330430000|2024-08-10 22:53:50|15213.61|15133.61|15212.46|15132.46|15213.61|15133.61|15212.27|15132.27|10
1723330440000|2024-08-10 22:54:00|15212.01|15132.01|15212.74|15132.74|15212.75|15132.75|15212.01|15132.01|10
1723330450000|2024-08-10 22:54:10|15212.81|15132.81|15210.99|15130.99|15212.92|15132.92|15210.99|15130.99|10
1723330460000|2024-08-10 22:54:20|15210.57|15130.57|15211.3|15131.3|15211.3|15131.3|15210.48|15130.48|10
1723330470000|2024-08-10 22:54:30|15211.41|15131.41|15213.05|15133.05|15213.05|15133.05|15211.41|15131.41|10
1723330480000|2024-08-10 22:54:40|15213.42|15133.42|15213.75|15133.75|15213.78|15133.78|15213|15133|10
1723330490000|2024-08-10 22:54:50|15213.76|15133.76|15214.55|15134.55|15214.55|15134.55|15213.76|15133.76|8
1723330500000|2024-08-10 22:55:00|15214.69|15134.69|15215.38|15135.38|15215.38|15135.38|15214.69|15134.69|10
1723330510000|2024-08-10 22:55:10|15215.39|15135.39|15217.45|15137.45|15217.45|15137.45|15215.36|15135.36|9
1723330520000|2024-08-10 22:55:20|15217.72|15137.72|15219.89|15139.89|15220.85|15140.85|15217.72|15137.72|10
1723330530000|2024-08-10 22:55:30|15219.83|15139.83|15219.63|15139.63|15219.83|15139.83|15219.16|15139.16|10
1723330540000|2024-08-10 22:55:40|15219.51|15139.51|15220.25|15140.25|15220.27|15140.27|15219.48|15139.48|7
1723330550000|2024-08-10 22:55:50|15220.16|15140.16|15219.23|15139.23|15220.16|15140.16|15219.23|15139.23|9
1723330560000|2024-08-10 22:56:00|15219.24|15139.24|15218.67|15138.67|15219.65|15139.65|15218.31|15138.31|9
1723330570000|2024-08-10 22:56:10|15218.84|15138.84|15219.38|15139.38|15219.43|15139.43|15218.78|15138.78|10
1723330580000|2024-08-10 22:56:20|15218.95|15138.95|15218|15138|15218.95|15138.95|15218|15138|10
1723330590000|2024-08-10 22:56:30|15217.82|15137.82|15216.92|15136.92|15217.82|15137.82|15216.92|15136.92|10
1723330600000|2024-08-10 22:56:40|15216.91|15136.91|15215.79|15135.79|15216.97|15136.97|15215.79|15135.79|9
1723330610000|2024-08-10 22:56:50|15215.54|15135.54|15214.56|15134.56|15215.54|15135.54|15214.56|15134.56|9
1723330620000|2024-08-10 22:57:00|15214.54|15134.54|15213.1|15133.1|15214.59|15134.59|15213.1|15133.1|10
1723330630000|2024-08-10 22:57:10|15213.16|15133.16|15213.66|15133.66|15214.12|15134.12|15213.16|15133.16|10
1723330640000|2024-08-10 22:57:20|15213.67|15133.67|15212.06|15132.06|15213.67|15133.67|15212.05|15132.05|10
1723330650000|2024-08-10 22:57:30|15212.07|15132.07|15212.57|15132.57|15212.71|15132.71|15212.07|15132.07|10
1723330660000|2024-08-10 22:57:40|15212.85|15132.85|15213.35|15133.35|15213.35|15133.35|15212.85|15132.85|9
1723330670000|2024-08-10 22:57:50|15213.23|15133.23|15212.67|15132.67|15213.23|15133.23|15212.67|15132.67|10
1723330680000|2024-08-10 22:58:00|15212.84|15132.84|15212.92|15132.92|15212.92|15132.92|15211.43|15131.43|10
1723330690000|2024-08-10 22:58:10|15213.14|15133.14|15213.58|15133.58|15214.04|15134.04|15213.14|15133.14|9
1723330700000|2024-08-10 22:58:20|15213.48|15133.48|15213.56|15133.56|15213.56|15133.56|15213.4|15133.4|10
1723330710000|2024-08-10 22:58:30|15213.57|15133.57|15212.85|15132.85|15213.63|15133.63|15210.4|15130.4|9
1723330720000|2024-08-10 22:58:40|15212.8|15132.8|15213.22|15133.22|15213.22|15133.22|15212.79|15132.79|9
1723330730000|2024-08-10 22:58:50|15212.63|15132.63|15212.62|15132.62|15212.71|15132.71|15212.55|15132.55|10
1723330740000|2024-08-10 22:59:00|15212.66|15132.66|15213.6|15133.6|15213.69|15133.69|15212.66|15132.66|10
1723330750000|2024-08-10 22:59:10|15213.63|15133.63|15213.5|15133.5|15213.63|15133.63|15213.5|15133.5|9
1723330760000|2024-08-10 22:59:20|15213.48|15133.48|15213.54|15133.54|15213.56|15133.56|15213.48|15133.48|8
1723330770000|2024-08-10 22:59:30|15213.55|15133.55|15213.33|15133.33|15213.56|15133.56|15213.17|15133.17|8
1723330780000|2024-08-10 22:59:40|15213.38|15133.38|15213.06|15133.06|15213.38|15133.38|15212.92|15132.92|9
1723330790000|2024-08-10 22:59:50|15212.98|15132.98|15213.15|15133.15|15213.15|15133.15|15212.96|15132.96|6
1723330800000|2024-08-10 23:00:00|15213.05|15133.05|15212.45|15132.45|15213.05|15133.05|15212.45|15132.45|10
1723330810000|2024-08-10 23:00:10|15212.15|15132.15|15211.57|15131.57|15212.73|15132.73|15211.57|15131.57|10
1723330820000|2024-08-10 23:00:20|15211.44|15131.44|15210.86|15130.86|15211.8|15131.8|15210.86|15130.86|10
1723330830000|2024-08-10 23:00:30|15210.8|15130.8|15211.59|15131.59|15211.59|15131.59|15210.8|15130.8|10
1723330840000|2024-08-10 23:00:40|15211.43|15131.43|15212.42|15132.42|15212.42|15132.42|15211.35|15131.35|9
1723330850000|2024-08-10 23:00:50|15212.45|15132.45|15212.34|15132.34|15212.46|15132.46|15212.31|15132.31|8
1723330860000|2024-08-10 23:01:00|15212.42|15132.42|15211.04|15131.04|15212.42|15132.42|15210.93|15130.93|9
1723330870000|2024-08-10 23:01:10|15210.79|15130.79|15211.23|15131.23|15211.23|15131.23|15210.71|15130.71|10
1723330880000|2024-08-10 23:01:20|15211.25|15131.25|15209.28|15129.28|15211.25|15131.25|15209.28|15129.28|10
1723330890000|2024-08-10 23:01:30|15209.19|15129.19|15205.62|15125.62|15209.19|15129.19|15205.62|15125.62|10
1723330900000|2024-08-10 23:01:40|15205.32|15125.32|15203.14|15123.14|15205.32|15125.32|15203.14|15123.14|10
1723330910000|2024-08-10 23:01:50|15202.97|15122.97|15201.91|15121.91|15203.38|15123.38|15201.91|15121.91|9
1723330920000|2024-08-10 23:02:00|15201.88|15121.88|15204.31|15124.31|15204.31|15124.31|15201.59|15121.59|10
1723330930000|2024-08-10 23:02:10|15201.66|15121.66|15205.34|15125.34|15205.34|15125.34|15201.66|15121.66|10
1723330940000|2024-08-10 23:02:20|15205.37|15125.37|15203.83|15123.83|15205.38|15125.38|15203.83|15123.83|10
1723330950000|2024-08-10 23:02:30|15203.78|15123.78|15202.82|15122.82|15203.99|15123.99|15202.79|15122.79|10
1723330960000|2024-08-10 23:02:40|15202.79|15122.79|15200.24|15120.24|15202.79|15122.79|15200.24|15120.24|10
1723330970000|2024-08-10 23:02:50|15200.14|15120.14|15199.45|15119.45|15200.14|15120.14|15199.45|15119.45|10
1723330980000|2024-08-10 23:03:00|15199.61|15119.61|15200.76|15120.76|15200.76|15120.76|15199.61|15119.61|10
1723330990000|2024-08-10 23:03:10|15200.62|15120.62|15200.56|15120.56|15200.64|15120.64|15200.41|15120.41|9
1723331000000|2024-08-10 23:03:20|15200.81|15120.81|15200.42|15120.42|15200.81|15120.81|15200.41|15120.41|9
1723331010000|2024-08-10 23:03:30|15200.37|15120.37|15200.16|15120.16|15200.52|15120.52|15200.16|15120.16|9
1723331020000|2024-08-10 23:03:40|15199.99|15119.99|15196.71|15116.71|15200.4|15120.4|15196.71|15116.71|10
1723331030000|2024-08-10 23:03:50|15196.61|15116.61|15196.34|15116.34|15196.61|15116.61|15196.16|15116.16|10
1723331040000|2024-08-10 23:04:00|15196.38|15116.38|15196.22|15116.22|15196.57|15116.57|15196.01|15116.01|9
1723331050000|2024-08-10 23:04:10|15194.58|15114.58|15194.23|15114.23|15194.58|15114.58|15193.99|15113.99|9
1723331060000|2024-08-10 23:04:20|15193.98|15113.98|15192.24|15112.24|15194.02|15114.02|15192.24|15112.24|10
1723331070000|2024-08-10 23:04:30|15192.3|15112.3|15192.46|15112.46|15192.7|15112.7|15192.3|15112.3|8
1723331080000|2024-08-10 23:04:40|15192.38|15112.38|15191.82|15111.82|15192.39|15112.39|15191.37|15111.37|10
1723331090000|2024-08-10 23:04:50|15191.88|15111.88|15191.83|15111.83|15191.88|15111.88|15191.57|15111.57|9
1723331100000|2024-08-10 23:05:00|15191.95|15111.95|15192.93|15112.93|15192.93|15112.93|15191.95|15111.95|10
1723331110000|2024-08-10 23:05:10|15194.26|15114.26|15193.2|15113.2|15194.26|15114.26|15193.2|15113.2|9
1723331120000|2024-08-10 23:05:20|15192.98|15112.98|15193.55|15113.55|15193.57|15113.57|15192.98|15112.98|9
1723331130000|2024-08-10 23:05:30|15193.39|15113.39|15193.39|15113.39|15193.39|15113.39|15193.03|15113.03|10
1723331140000|2024-08-10 23:05:40|15193.4|15113.4|15192.79|15112.79|15193.4|15113.4|15192.79|15112.79|8
1723331150000|2024-08-10 23:05:50|15192.61|15112.61|15190.75|15110.75|15192.61|15112.61|15190.64|15110.64|10
1723331160000|2024-08-10 23:06:00|15190.73|15110.73|15191.18|15111.18|15191.25|15111.25|15190.73|15110.73|9
1723331170000|2024-08-10 23:06:10|15191.32|15111.32|15192.17|15112.17|15192.28|15112.28|15191.25|15111.25|9
1723331180000|2024-08-10 23:06:20|15192.18|15112.18|15191.94|15111.94|15192.18|15112.18|15191.88|15111.88|9
1723331190000|2024-08-10 23:06:30|15192.32|15112.32|15193.43|15113.43|15193.43|15113.43|15192.32|15112.32|10
1723331200000|2024-08-10 23:06:40|15193.33|15113.33|15193.31|15113.31|15193.34|15113.34|15192.89|15112.89|10
1723331210000|2024-08-10 23:06:50|15193.32|15113.32|15194.16|15114.16|15194.29|15114.29|15193.32|15113.32|8
1723331220000|2024-08-10 23:07:00|15194.18|15114.18|15194.37|15114.37|15194.43|15114.43|15194.18|15114.18|9
1723331230000|2024-08-10 23:07:10|15194.02|15114.02|15193.72|15113.72|15194.02|15114.02|15193.6|15113.6|9
1723331240000|2024-08-10 23:07:20|15193.64|15113.64|15194.63|15114.63|15194.63|15114.63|15193.64|15113.64|10
1723331250000|2024-08-10 23:07:30|15194.65|15114.65|15194.74|15114.74|15194.95|15114.95|15194.65|15114.65|8
1723331260000|2024-08-10 23:07:40|15194.72|15114.72|15194.02|15114.02|15194.72|15114.72|15194.02|15114.02|9
1723331270000|2024-08-10 23:07:50|15194.01|15114.01|15193.31|15113.31|15194.01|15114.01|15193.31|15113.31|10
1723331280000|2024-08-10 23:08:00|15193.32|15113.32|15193.14|15113.14|15193.63|15113.63|15192.98|15112.98|10
1723331290000|2024-08-10 23:08:10|15193.2|15113.2|15192.91|15112.91|15193.24|15113.24|15192.89|15112.89|10
1723331300000|2024-08-10 23:08:20|15193.03|15113.03|15192.6|15112.6|15193.12|15113.12|15192.13|15112.13|10
1723331310000|2024-08-10 23:08:30|15192.42|15112.42|15192.82|15112.82|15192.82|15112.82|15192.27|15112.27|9
1723331320000|2024-08-10 23:08:40|15192.58|15112.58|15193.43|15113.43|15193.43|15113.43|15192.58|15112.58|10
1723331330000|2024-08-10 23:08:50|15193.33|15113.33|15193.08|15113.08|15193.69|15113.69|15192.95|15112.95|10
1723331340000|2024-08-10 23:09:00|15193.04|15113.04|15192.59|15112.59|15193.04|15113.04|15192.59|15112.59|9
1723331350000|2024-08-10 23:09:10|15192.56|15112.56|15192.64|15112.64|15192.64|15112.64|15192.28|15112.28|10
1723331360000|2024-08-10 23:09:20|15192.48|15112.48|15191.48|15111.48|15192.48|15112.48|15191.48|15111.48|10
1723331370000|2024-08-10 23:09:30|15191.49|15111.49|15190.84|15110.84|15191.51|15111.51|15190.84|15110.84|10
1723331380000|2024-08-10 23:09:40|15191.03|15111.03|15190.35|15110.35|15191.11|15111.11|15190.26|15110.26|9
1723331390000|2024-08-10 23:09:50|15190.32|15110.32|15191.67|15111.67|15191.67|15111.67|15190.32|15110.32|10
1723331400000|2024-08-10 23:10:00|15191.65|15111.65|15192.18|15112.18|15192.19|15112.19|15191.65|15111.65|10
1723331410000|2024-08-10 23:10:10|15192.2|15112.2|15191.61|15111.61|15192.2|15112.2|15191.61|15111.61|9
1723331420000|2024-08-10 23:10:20|15191.39|15111.39|15193.04|15113.04|15193.04|15113.04|15191.35|15111.35|10
1723331430000|2024-08-10 23:10:30|15193.15|15113.15|15196.07|15116.07|15196.07|15116.07|15193.15|15113.15|10
1723331440000|2024-08-10 23:10:40|15196.9|15116.9|15197.44|15117.44|15197.64|15117.64|15196.9|15116.9|10
1723331450000|2024-08-10 23:10:50|15197.5|15117.5|15197.61|15117.61|15197.61|15117.61|15197.34|15117.34|10
1723331460000|2024-08-10 23:11:00|15197.9|15117.9|15197.59|15117.59|15197.96|15117.96|15197.59|15117.59|9
1723331470000|2024-08-10 23:11:10|15197.52|15117.52|15197.85|15117.85|15197.85|15117.85|15197.48|15117.48|10
1723331480000|2024-08-10 23:11:20|15197.82|15117.82|15198.19|15118.19|15198.75|15118.75|15197.52|15117.52|10
1723331490000|2024-08-10 23:11:30|15198.28|15118.28|15198.42|15118.42|15198.88|15118.88|15198.28|15118.28|9
1723331500000|2024-08-10 23:11:40|15198.33|15118.33|15198.13|15118.13|15198.33|15118.33|15198.13|15118.13|9
1723331510000|2024-08-10 23:11:50|15198.08|15118.08|15198.57|15118.57|15198.86|15118.86|15198.03|15118.03|6
1723331520000|2024-08-10 23:12:00|15198.54|15118.54|15197.02|15117.02|15198.54|15118.54|15197.02|15117.02|10
1723331530000|2024-08-10 23:12:10|15196.98|15116.98|15196.85|15116.85|15197.05|15117.05|15196.83|15116.83|10
1723331540000|2024-08-10 23:12:20|15196.83|15116.83|15197.27|15117.27|15197.27|15117.27|15196.83|15116.83|8
1723331550000|2024-08-10 23:12:30|15197.12|15117.12|15197.63|15117.63|15197.63|15117.63|15197.12|15117.12|10
1723331560000|2024-08-10 23:12:40|15197.65|15117.65|15198.54|15118.54|15198.54|15118.54|15197.65|15117.65|10
1723331570000|2024-08-10 23:12:50|15198.27|15118.27|15198.7|15118.7|15198.7|15118.7|15198.19|15118.19|8
1723331580000|2024-08-10 23:13:00|15198.95|15118.95|15200.5|15120.5|15200.5|15120.5|15198.95|15118.95|10
1723331590000|2024-08-10 23:13:10|15200.56|15120.56|15202.07|15122.07|15202.07|15122.07|15200.56|15120.56|10
1723331600000|2024-08-10 23:13:20|15202.38|15122.38|15204.51|15124.51|15204.51|15124.51|15202.38|15122.38|10
1723331610000|2024-08-10 23:13:30|15204.42|15124.42|15205.72|15125.72|15205.72|15125.72|15204.42|15124.42|8
1723331620000|2024-08-10 23:13:40|15205.79|15125.79|15206.68|15126.68|15206.68|15126.68|15205.79|15125.79|10
1723331630000|2024-08-10 23:13:50|15206.7|15126.7|15206.48|15126.48|15207.25|15127.25|15206.46|15126.46|10
1723331640000|2024-08-10 23:14:00|15206.22|15126.22|15205.59|15125.59|15206.33|15126.33|15205.59|15125.59|10
1723331650000|2024-08-10 23:14:10|15205.26|15125.26|15203.8|15123.8|15205.26|15125.26|15203.8|15123.8|10
1723331660000|2024-08-10 23:14:20|15203.37|15123.37|15201.26|15121.26|15203.37|15123.37|15201.26|15121.26|10
1723331670000|2024-08-10 23:14:30|15201.33|15121.33|15200.74|15120.74|15201.41|15121.41|15200.72|15120.72|10
1723331680000|2024-08-10 23:14:40|15201.05|15121.05|15201.2|15121.2|15201.21|15121.21|15200.82|15120.82|10
1723331690000|2024-08-10 23:14:50|15201.27|15121.27|15201.03|15121.03|15201.34|15121.34|15200.99|15120.99|8
1723331700000|2024-08-10 23:15:00|15201.29|15121.29|15201.64|15121.64|15201.9|15121.9|15201.29|15121.29|9
1723331710000|2024-08-10 23:15:10|15201.31|15121.31|15201.2|15121.2|15201.31|15121.31|15200.62|15120.62|10
1723331720000|2024-08-10 23:15:20|15201.67|15121.67|15201.7|15121.7|15201.83|15121.83|15201.48|15121.48|9
1723331730000|2024-08-10 23:15:30|15201.15|15121.15|15199.37|15119.37|15201.52|15121.52|15199.37|15119.37|10
1723331740000|2024-08-10 23:15:40|15199.36|15119.36|15198.05|15118.05|15199.36|15119.36|15198.05|15118.05|10
1723331750000|2024-08-10 23:15:50|15198.26|15118.26|15198.82|15118.82|15198.82|15118.82|15198.26|15118.26|10
1723331760000|2024-08-10 23:16:00|15198.86|15118.86|15198.7|15118.7|15198.86|15118.86|15198.44|15118.44|9
1723331770000|2024-08-10 23:16:10|15198.76|15118.76|15198.48|15118.48|15199.03|15119.03|15198.48|15118.48|10
1723331780000|2024-08-10 23:16:20|15198.46|15118.46|15197.9|15117.9|15199.26|15119.26|15197.9|15117.9|10
1723331790000|2024-08-10 23:16:30|15197.97|15117.97|15197.51|15117.51|15198.05|15118.05|15197.51|15117.51|10
1723331800000|2024-08-10 23:16:40|15197.43|15117.43|15197.76|15117.76|15197.89|15117.89|15197.36|15117.36|10
1723331810000|2024-08-10 23:16:50|15197.82|15117.82|15196.89|15116.89|15197.82|15117.82|15196.85|15116.85|10
1723331820000|2024-08-10 23:17:00|15196.86|15116.86|15196.5|15116.5|15196.86|15116.86|15196.5|15116.5|9
1723331830000|2024-08-10 23:17:10|15196.43|15116.43|15195.49|15115.49|15196.49|15116.49|15195.49|15115.49|9
1723331840000|2024-08-10 23:17:20|15195.34|15115.34|15194.46|15114.46|15195.34|15115.34|15194.46|15114.46|9
1723331850000|2024-08-10 23:17:30|15194.24|15114.24|15193.39|15113.39|15194.67|15114.67|15193.39|15113.39|10
1723331860000|2024-08-10 23:17:40|15193.14|15113.14|15189.86|15109.86|15193.14|15113.14|15189.86|15109.86|10
1723331870000|2024-08-10 23:17:50|15189.64|15109.64|15186.4|15106.4|15189.64|15109.64|15186.13|15106.13|10
1723331880000|2024-08-10 23:18:00|15186.43|15106.43|15184.4|15104.4|15186.94|15106.94|15184.4|15104.4|10
1723331890000|2024-08-10 23:18:10|15184.42|15104.42|15181.07|15101.07|15184.77|15104.77|15180.71|15100.71|10
1723331900000|2024-08-10 23:18:20|15181.06|15101.06|15180.29|15100.29|15181.06|15101.06|15180.14|15100.14|8
1723331910000|2024-08-10 23:18:30|15180.27|15100.27|15181.11|15101.11|15181.11|15101.11|15180.27|15100.27|10
1723331920000|2024-08-10 23:18:40|15181.18|15101.18|15181.39|15101.39|15181.66|15101.66|15181.18|15101.18|9
1723331930000|2024-08-10 23:18:50|15181.55|15101.55|15180.63|15100.63|15181.55|15101.55|15180.63|15100.63|9
1723331940000|2024-08-10 23:19:00|15180.49|15100.49|15180.89|15100.89|15180.89|15100.89|15180.36|15100.36|9
1723331950000|2024-08-10 23:19:10|15180.76|15100.76|15180.26|15100.26|15181.02|15101.02|15180.26|15100.26|10
1723331960000|2024-08-10 23:19:20|15180.23|15100.23|15180.24|15100.24|15180.28|15100.28|15180.16|15100.16|10
1723331970000|2024-08-10 23:19:30|15180.41|15100.41|15178.98|15098.98|15180.41|15100.41|15178.98|15098.98|7
1723331980000|2024-08-10 23:19:40|15179.14|15099.14|15178.89|15098.89|15179.28|15099.28|15178.84|15098.84|9
1723331990000|2024-08-10 23:19:50|15178.87|15098.87|15179.5|15099.5|15179.5|15099.5|15178.87|15098.87|9
1723332000000|2024-08-10 23:20:00|15179.38|15099.38|15177.32|15097.32|15179.42|15099.42|15177.32|15097.32|9
1723332010000|2024-08-10 23:20:10|15177.18|15097.18|15176.73|15096.73|15177.18|15097.18|15176.28|15096.28|9
1723332020000|2024-08-10 23:20:20|15176.68|15096.68|15174.2|15094.2|15176.68|15096.68|15174.2|15094.2|9
1723332030000|2024-08-10 23:20:30|15173.99|15093.99|15174.06|15094.06|15174.14|15094.14|15173.43|15093.43|10
1723332040000|2024-08-10 23:20:40|15173.9|15093.9|15175.3|15095.3|15175.3|15095.3|15173.85|15093.85|9
1723332050000|2024-08-10 23:20:50|15175.13|15095.13|15174.79|15094.79|15175.13|15095.13|15174.45|15094.45|9
1723332060000|2024-08-10 23:21:00|15175.19|15095.19|15175.24|15095.24|15175.26|15095.26|15175.14|15095.14|9
1723332070000|2024-08-10 23:21:10|15175.19|15095.19|15176.03|15096.03|15176.03|15096.03|15175.01|15095.01|9
1723332080000|2024-08-10 23:21:20|15176.05|15096.05|15176.38|15096.38|15176.38|15096.38|15176.05|15096.05|9
1723332090000|2024-08-10 23:21:30|15176.4|15096.4|15176.52|15096.52|15176.71|15096.71|15176.01|15096.01|9
1723332100000|2024-08-10 23:21:40|15176.58|15096.58|15174.65|15094.65|15176.58|15096.58|15174.65|15094.65|10
1723332110000|2024-08-10 23:21:50|15175.11|15095.11|15178|15098|15178|15098|15175.11|15095.11|10
1723332120000|2024-08-10 23:22:00|15178.11|15098.11|15175.54|15095.54|15178.13|15098.13|15175.54|15095.54|10
1723332130000|2024-08-10 23:22:10|15175.41|15095.41|15173.29|15093.29|15175.41|15095.41|15173.29|15093.29|10
1723332140000|2024-08-10 23:22:20|15173.27|15093.27|15172.54|15092.54|15173.3|15093.3|15172.46|15092.46|9
1723332150000|2024-08-10 23:22:30|15172.42|15092.42|15172.84|15092.84|15172.84|15092.84|15171.5|15091.5|10
1723332160000|2024-08-10 23:22:40|15172.94|15092.94|15174.15|15094.15|15174.17|15094.17|15172.94|15092.94|10
1723332170000|2024-08-10 23:22:50|15174.11|15094.11|15174.4|15094.4|15174.7|15094.7|15173.79|15093.79|9
1723332180000|2024-08-10 23:23:00|15174.84|15094.84|15174.82|15094.82|15174.84|15094.84|15174.46|15094.46|10
1723332190000|2024-08-10 23:23:10|15174.81|15094.81|15174.58|15094.58|15175.02|15095.02|15174.38|15094.38|9
1723332200000|2024-08-10 23:23:20|15175.11|15095.11|15175.33|15095.33|15175.56|15095.56|15175.11|15095.11|10
1723332210000|2024-08-10 23:23:30|15175.18|15095.18|15175.77|15095.77|15175.77|15095.77|15175.15|15095.15|10
1723332220000|2024-08-10 23:23:40|15175.68|15095.68|15176.42|15096.42|15176.42|15096.42|15175.68|15095.68|10
1723332230000|2024-08-10 23:23:50|15176.77|15096.77|15177.11|15097.11|15177.11|15097.11|15176.77|15096.77|10
1723332240000|2024-08-10 23:24:00|15177.31|15097.31|15178.7|15098.7|15178.7|15098.7|15177.31|15097.31|10
1723332250000|2024-08-10 23:24:10|15178.8|15098.8|15178.36|15098.36|15178.89|15098.89|15178.36|15098.36|9
1723332260000|2024-08-10 23:24:20|15178.33|15098.33|15178.3|15098.3|15178.33|15098.33|15177.89|15097.89|10
1723332270000|2024-08-10 23:24:30|15178.75|15098.75|15179.79|15099.79|15179.79|15099.79|15178.75|15098.75|9
1723332280000|2024-08-10 23:24:40|15179.6|15099.6|15179.92|15099.92|15180.43|15100.43|15179.6|15099.6|10
1723332290000|2024-08-10 23:24:50|15179.75|15099.75|15179.65|15099.65|15179.84|15099.84|15179.55|15099.55|9
1723332300000|2024-08-10 23:25:00|15179.86|15099.86|15179.61|15099.61|15180.01|15100.01|15179.6|15099.6|10
1723332310000|2024-08-10 23:25:10|15179.67|15099.67|15179.51|15099.51|15179.71|15099.71|15179.51|15099.51|9
1723332320000|2024-08-10 23:25:20|15179.52|15099.52|15179.71|15099.71|15179.71|15099.71|15179.5|15099.5|10
1723332330000|2024-08-10 23:25:30|15179.72|15099.72|15180.04|15100.04|15180.04|15100.04|15179.72|15099.72|10
1723332340000|2024-08-10 23:25:40|15180.02|15100.02|15180.39|15100.39|15180.5|15100.5|15180|15100|10
1723332350000|2024-08-10 23:25:50|15180.4|15100.4|15181.74|15101.74|15181.74|15101.74|15180.4|15100.4|8
1723332360000|2024-08-10 23:26:00|15182.22|15102.22|15185.42|15105.42|15185.42|15105.42|15182.22|15102.22|10
1723332370000|2024-08-10 23:26:10|15185.53|15105.53|15186.87|15106.87|15186.87|15106.87|15185.53|15105.53|8
1723332380000|2024-08-10 23:26:20|15187.65|15107.65|15188.22|15108.22|15188.22|15108.22|15187.22|15107.22|10
1723332390000|2024-08-10 23:26:30|15188.32|15108.32|15187.96|15107.96|15188.61|15108.61|15187.96|15107.96|9
1723332400000|2024-08-10 23:26:40|15187.46|15107.46|15187.09|15107.09|15187.46|15107.46|15186.98|15106.98|9
1723332410000|2024-08-10 23:26:50|15187.07|15107.07|15187.05|15107.05|15187.12|15107.12|15186.9|15106.9|10
1723332420000|2024-08-10 23:27:00|15186.95|15106.95|15186.58|15106.58|15186.95|15106.95|15186.58|15106.58|9
1723332430000|2024-08-10 23:27:10|15186.44|15106.44|15186.56|15106.56|15186.56|15106.56|15186.22|15106.22|8
1723332440000|2024-08-10 23:27:20|15186.59|15106.59|15186.76|15106.76|15186.76|15106.76|15186.53|15106.53|8
1723332450000|2024-08-10 23:27:30|15186.78|15106.78|15185.25|15105.25|15186.91|15106.91|15185.25|15105.25|10
1723332460000|2024-08-10 23:27:40|15185.69|15105.69|15185.5|15105.5|15185.86|15105.86|15185.29|15105.29|9
1723332470000|2024-08-10 23:27:50|15185.69|15105.69|15186.98|15106.98|15186.98|15106.98|15185.67|15105.67|10
1723332480000|2024-08-10 23:28:00|15186.99|15106.99|15185.84|15105.84|15186.99|15106.99|15185.84|15105.84|10
1723332490000|2024-08-10 23:28:10|15185.78|15105.78|15184.9|15104.9|15185.78|15105.78|15184.9|15104.9|9
1723332500000|2024-08-10 23:28:20|15184.58|15104.58|15183.33|15103.33|15184.65|15104.65|15183.32|15103.32|10
1723332510000|2024-08-10 23:28:30|15183.32|15103.32|15182.41|15102.41|15183.39|15103.39|15182.41|15102.41|10
1723332520000|2024-08-10 23:28:40|15182.45|15102.45|15182.25|15102.25|15182.76|15102.76|15182.25|15102.25|10
1723332530000|2024-08-10 23:28:50|15182.14|15102.14|15181.82|15101.82|15182.14|15102.14|15181.3|15101.3|10
1723332540000|2024-08-10 23:29:00|15182.01|15102.01|15182.35|15102.35|15182.68|15102.68|15182.01|15102.01|10
1723332550000|2024-08-10 23:29:10|15182.36|15102.36|15182.64|15102.64|15182.64|15102.64|15182.33|15102.33|9
1723332560000|2024-08-10 23:29:20|15183|15103|15182.67|15102.67|15183.23|15103.23|15182.67|15102.67|7
1723332570000|2024-08-10 23:29:30|15182.84|15102.84|15182.83|15102.83|15182.93|15102.93|15182.44|15102.44|10
1723332580000|2024-08-10 23:29:40|15183.07|15103.07|15183.93|15103.93|15183.95|15103.95|15183.07|15103.07|9
1723332590000|2024-08-10 23:29:50|15184.14|15104.14|15185.22|15105.22|15185.44|15105.44|15184.14|15104.14|10
1723332600000|2024-08-10 23:30:00|15185.4|15105.4|15184.89|15104.89|15185.4|15105.4|15184.89|15104.89|7
1723332610000|2024-08-10 23:30:10|15184.9|15104.9|15185.19|15105.19|15185.57|15105.57|15184.9|15104.9|10
1723332620000|2024-08-10 23:30:20|15185.24|15105.24|15186.35|15106.35|15186.35|15106.35|15185.24|15105.24|10
1723332630000|2024-08-10 23:30:30|15186.39|15106.39|15188.47|15108.47|15188.47|15108.47|15186.23|15106.23|10
1723332640000|2024-08-10 23:30:40|15188.75|15108.75|15189|15109|15189.4|15109.4|15188.75|15108.75|10
1723332650000|2024-08-10 23:30:50|15189.03|15109.03|15189.7|15109.7|15189.7|15109.7|15189.03|15109.03|10
1723332660000|2024-08-10 23:31:00|15189.79|15109.79|15189.27|15109.27|15189.83|15109.83|15189.2|15109.2|8
1723332670000|2024-08-10 23:31:10|15189.53|15109.53|15191.93|15111.93|15191.93|15111.93|15189.53|15109.53|9
1723332680000|2024-08-10 23:31:20|15192.19|15112.19|15193.23|15113.23|15193.23|15113.23|15192.19|15112.19|10
1723332690000|2024-08-10 23:31:30|15193.56|15113.56|15192.7|15112.7|15193.82|15113.82|15192.7|15112.7|10
1723332700000|2024-08-10 23:31:40|15192.81|15112.81|15193.44|15113.44|15193.44|15113.44|15192.63|15112.63|9
1723332710000|2024-08-10 23:31:50|15193.65|15113.65|15194.23|15114.23|15194.23|15114.23|15193.43|15113.43|9
1723332720000|2024-08-10 23:32:00|15194.31|15114.31|15193.46|15113.46|15194.33|15114.33|15193.46|15113.46|10
1723332730000|2024-08-10 23:32:10|15193.7|15113.7|15193.43|15113.43|15193.7|15113.7|15193.18|15113.18|10
1723332740000|2024-08-10 23:32:20|15193.28|15113.28|15193.25|15113.25|15193.33|15113.33|15192.99|15112.99|10
1723332750000|2024-08-10 23:32:30|15193.29|15113.29|15192.7|15112.7|15193.51|15113.51|15192.61|15112.61|10
1723332760000|2024-08-10 23:32:40|15192.61|15112.61|15192.29|15112.29|15192.84|15112.84|15192.24|15112.24|10
1723332770000|2024-08-10 23:32:50|15192.21|15112.21|15191.71|15111.71|15192.21|15112.21|15191.64|15111.64|9
1723332780000|2024-08-10 23:33:00|15191.59|15111.59|15191.81|15111.81|15192.18|15112.18|15191.59|15111.59|9
1723332790000|2024-08-10 23:33:10|15191.92|15111.92|15191.64|15111.64|15192.19|15112.19|15191.64|15111.64|10
1723332800000|2024-08-10 23:33:20|15191.66|15111.66|15191.1|15111.1|15191.66|15111.66|15190.88|15110.88|10
1723332810000|2024-08-10 23:33:30|15190.95|15110.95|15191.05|15111.05|15191.11|15111.11|15190.95|15110.95|9
1723332820000|2024-08-10 23:33:40|15191.09|15111.09|15190.07|15110.07|15191.32|15111.32|15190.07|15110.07|10
1723332830000|2024-08-10 23:33:50|15190.04|15110.04|15191.18|15111.18|15191.18|15111.18|15189.96|15109.96|10
1723332840000|2024-08-10 23:34:00|15191.62|15111.62|15193.08|15113.08|15193.08|15113.08|15191.62|15111.62|8
1723332850000|2024-08-10 23:34:10|15193.11|15113.11|15193.44|15113.44|15193.73|15113.73|15193.11|15113.11|10
1723332860000|2024-08-10 23:34:20|15193.43|15113.43|15192.87|15112.87|15193.52|15113.52|15192.87|15112.87|10
1723332870000|2024-08-10 23:34:30|15193.11|15113.11|15193.73|15113.73|15193.73|15113.73|15192.92|15112.92|9
1723332880000|2024-08-10 23:34:40|15193.98|15113.98|15194.65|15114.65|15194.65|15114.65|15193.89|15113.89|10
1723332890000|2024-08-10 23:34:50|15194.57|15114.57|15197.15|15117.15|15197.15|15117.15|15194.57|15114.57|9
1723332900000|2024-08-10 23:35:00|15197.21|15117.21|15197.37|15117.37|15197.47|15117.47|15197.21|15117.21|9
1723332910000|2024-08-10 23:35:10|15197.52|15117.52|15196.15|15116.15|15197.82|15117.82|15196.15|15116.15|10
1723332920000|2024-08-10 23:35:20|15196.05|15116.05|15196.47|15116.47|15196.56|15116.56|15196.01|15116.01|10
1723332930000|2024-08-10 23:35:30|15196.48|15116.48|15195.43|15115.43|15196.48|15116.48|15195.43|15115.43|10
1723332940000|2024-08-10 23:35:40|15195.16|15115.16|15195.14|15115.14|15195.25|15115.25|15194.87|15114.87|10
1723332950000|2024-08-10 23:35:50|15194.34|15114.34|15193.77|15113.77|15194.34|15114.34|15193.37|15113.37|10
1723332960000|2024-08-10 23:36:00|15194.25|15114.25|15194.93|15114.93|15194.93|15114.93|15194.21|15114.21|9
1723332970000|2024-08-10 23:36:10|15194.8|15114.8|15195.17|15115.17|15195.38|15115.38|15194.62|15114.62|10
1723332980000|2024-08-10 23:36:20|15195|15115|15193.11|15113.11|15195|15115|15193.11|15113.11|9
1723332990000|2024-08-10 23:36:30|15193.09|15113.09|15194.6|15114.6|15194.6|15114.6|15193.08|15113.08|8
1723333000000|2024-08-10 23:36:40|15194.67|15114.67|15194.48|15114.48|15194.68|15114.68|15194.4|15114.4|10
1723333010000|2024-08-10 23:36:50|15194.64|15114.64|15192.58|15112.58|15194.75|15114.75|15192.58|15112.58|10
1723333020000|2024-08-10 23:37:00|15192.56|15112.56|15193.76|15113.76|15193.77|15113.77|15192.49|15112.49|8
1723333030000|2024-08-10 23:37:10|15193.72|15113.72|15194.5|15114.5|15194.8|15114.8|15193.72|15113.72|8
1723333040000|2024-08-10 23:37:20|15194.44|15114.44|15193.89|15113.89|15194.44|15114.44|15193.82|15113.82|10
1723333050000|2024-08-10 23:37:30|15194.02|15114.02|15194.01|15114.01|15194.02|15114.02|15193.93|15113.93|8
1723333060000|2024-08-10 23:37:40|15194|15114|15193.48|15113.48|15194.06|15114.06|15193.48|15113.48|8
1723333070000|2024-08-10 23:37:50|15193.46|15113.46|15191.7|15111.7|15193.46|15113.46|15191.7|15111.7|9
1723333080000|2024-08-10 23:38:00|15191.6|15111.6|15189.69|15109.69|15191.6|15111.6|15189.69|15109.69|10
1723333090000|2024-08-10 23:38:10|15189.54|15109.54|15188.26|15108.26|15189.54|15109.54|15188.26|15108.26|9
1723333100000|2024-08-10 23:38:20|15188.23|15108.23|15189.29|15109.29|15189.5|15109.5|15188.23|15108.23|10
1723333110000|2024-08-10 23:38:30|15189.47|15109.47|15190.19|15110.19|15190.19|15110.19|15189.47|15109.47|9
1723333120000|2024-08-10 23:38:40|15190.21|15110.21|15190.57|15110.57|15190.57|15110.57|15190.21|15110.21|10
1723333130000|2024-08-10 23:38:50|15190.51|15110.51|15190.85|15110.85|15190.85|15110.85|15190.45|15110.45|10
1723333140000|2024-08-10 23:39:00|15190.83|15110.83|15191.02|15111.02|15191.24|15111.24|15190.57|15110.57|10
1723333150000|2024-08-10 23:39:10|15191.07|15111.07|15189.5|15109.5|15191.07|15111.07|15189.5|15109.5|10
1723333160000|2024-08-10 23:39:20|15189.43|15109.43|15188.84|15108.84|15189.43|15109.43|15188.74|15108.74|10
1723333170000|2024-08-10 23:39:30|15188.87|15108.87|15189.28|15109.28|15189.28|15109.28|15188.86|15108.86|10
1723333180000|2024-08-10 23:39:40|15189.27|15109.27|15188.78|15108.78|15189.27|15109.27|15188.78|15108.78|9
1723333190000|2024-08-10 23:39:50|15188.77|15108.77|15189.63|15109.63|15189.63|15109.63|15188.49|15108.49|10
1723333200000|2024-08-10 23:40:00|15190.15|15110.15|15191.25|15111.25|15191.42|15111.42|15190.15|15110.15|10
1723333210000|2024-08-10 23:40:10|15191.22|15111.22|15191.79|15111.79|15191.79|15111.79|15190.94|15110.94|10
1723333220000|2024-08-10 23:40:20|15191.73|15111.73|15193.08|15113.08|15193.08|15113.08|15191.73|15111.73|10
1723333230000|2024-08-10 23:40:30|15193.93|15113.93|15192.64|15112.64|15193.93|15113.93|15192.31|15112.31|10
1723333240000|2024-08-10 23:40:40|15192.55|15112.55|15193.35|15113.35|15194.21|15114.21|15192.55|15112.55|10
1723333250000|2024-08-10 23:40:50|15193.39|15113.39|15192.66|15112.66|15193.77|15113.77|15192.66|15112.66|10
1723333260000|2024-08-10 23:41:00|15192.09|15112.09|15192.61|15112.61|15192.68|15112.68|15191.83|15111.83|10
1723333270000|2024-08-10 23:41:10|15192.41|15112.41|15191.85|15111.85|15192.86|15112.86|15191.85|15111.85|10
1723333280000|2024-08-10 23:41:20|15190.84|15110.84|15189.55|15109.55|15190.84|15110.84|15189.55|15109.55|10
1723333290000|2024-08-10 23:41:30|15189.53|15109.53|15190.83|15110.83|15191.06|15111.06|15189.53|15109.53|10
1723333300000|2024-08-10 23:41:40|15190.86|15110.86|15191.6|15111.6|15191.6|15111.6|15190.86|15110.86|9
1723333310000|2024-08-10 23:41:50|15191.62|15111.62|15191.73|15111.73|15191.97|15111.97|15191.62|15111.62|10
1723333320000|2024-08-10 23:42:00|15191.74|15111.74|15189.93|15109.93|15191.74|15111.74|15189.9|15109.9|10
1723333330000|2024-08-10 23:42:10|15189.88|15109.88|15189.43|15109.43|15189.96|15109.96|15189.4|15109.4|10
1723333340000|2024-08-10 23:42:20|15188.98|15108.98|15190.26|15110.26|15190.26|15110.26|15188.87|15108.87|10
1723333350000|2024-08-10 23:42:30|15190.32|15110.32|15189.44|15109.44|15190.62|15110.62|15189.44|15109.44|9
1723333360000|2024-08-10 23:42:40|15189.45|15109.45|15188.82|15108.82|15189.51|15109.51|15188.78|15108.78|9
1723333370000|2024-08-10 23:42:50|15188.65|15108.65|15188.58|15108.58|15188.83|15108.83|15188.54|15108.54|9
1723333380000|2024-08-10 23:43:00|15188.57|15108.57|15189.23|15109.23|15189.23|15109.23|15188.54|15108.54|10
1723333390000|2024-08-10 23:43:10|15189.35|15109.35|15189.34|15109.34|15189.52|15109.52|15189.23|15109.23|10
1723333400000|2024-08-10 23:43:20|15189.32|15109.32|15189.09|15109.09|15189.32|15109.32|15189.09|15109.09|9
1723333410000|2024-08-10 23:43:30|15189.05|15109.05|15187.03|15107.03|15189.05|15109.05|15187.03|15107.03|9
1723333420000|2024-08-10 23:43:40|15186.95|15106.95|15186.48|15106.48|15186.96|15106.96|15186.47|15106.47|10
1723333430000|2024-08-10 23:43:50|15186.54|15106.54|15186.54|15106.54|15186.86|15106.86|15186.54|15106.54|8
1723333440000|2024-08-10 23:44:00|15186.56|15106.56|15186|15106|15186.56|15106.56|15185.09|15105.09|10
1723333450000|2024-08-10 23:44:10|15185.93|15105.93|15186.29|15106.29|15186.29|15106.29|15185.87|15105.87|8
1723333460000|2024-08-10 23:44:20|15186.23|15106.23|15186.87|15106.87|15186.87|15106.87|15186.23|15106.23|10
1723333470000|2024-08-10 23:44:30|15186.88|15106.88|15186.58|15106.58|15186.88|15106.88|15186.47|15106.47|9
1723333480000|2024-08-10 23:44:40|15186.47|15106.47|15185.94|15105.94|15186.47|15106.47|15185.91|15105.91|10
1723333490000|2024-08-10 23:44:50|15186.11|15106.11|15187.11|15107.11|15187.11|15107.11|15186.08|15106.08|9
1723333500000|2024-08-10 23:45:00|15186.98|15106.98|15188.42|15108.42|15188.42|15108.42|15186.98|15106.98|10
1723333510000|2024-08-10 23:45:10|15188.54|15108.54|15188.05|15108.05|15188.54|15108.54|15188.01|15108.01|9
1723333520000|2024-08-10 23:45:20|15188.15|15108.15|15188.17|15108.17|15188.51|15108.51|15187.79|15107.79|10
1723333530000|2024-08-10 23:45:30|15188.46|15108.46|15188.76|15108.76|15188.95|15108.95|15188.45|15108.45|10
1723333540000|2024-08-10 23:45:40|15188.97|15108.97|15188.5|15108.5|15189.47|15109.47|15188.5|15108.5|10
1723333550000|2024-08-10 23:45:50|15188.74|15108.74|15188.06|15108.06|15188.75|15108.75|15188.06|15108.06|9
1723333560000|2024-08-10 23:46:00|15187.8|15107.8|15187|15107|15188.34|15108.34|15186.69|15106.69|10
1723333570000|2024-08-10 23:46:10|15187.06|15107.06|15190|15110|15190|15110|15187.06|15107.06|10
1723333580000|2024-08-10 23:46:20|15190.25|15110.25|15190.76|15110.76|15190.85|15110.85|15190.25|15110.25|9
1723333590000|2024-08-10 23:46:30|15190.87|15110.87|15191.59|15111.59|15191.59|15111.59|15190.87|15110.87|9
1723333600000|2024-08-10 23:46:40|15191.62|15111.62|15191.47|15111.47|15191.62|15111.62|15191.47|15111.47|9
1723333610000|2024-08-10 23:46:50|15191.44|15111.44|15190.8|15110.8|15191.44|15111.44|15190.58|15110.58|10
1723333620000|2024-08-10 23:47:00|15190.82|15110.82|15190.7|15110.7|15190.82|15110.82|15190.5|15110.5|10
1723333630000|2024-08-10 23:47:10|15190.74|15110.74|15189.42|15109.42|15190.89|15110.89|15189.42|15109.42|10
1723333640000|2024-08-10 23:47:20|15188.59|15108.59|15188.11|15108.11|15188.59|15108.59|15188.11|15108.11|9
1723333650000|2024-08-10 23:47:30|15188.12|15108.12|15188.39|15108.39|15188.39|15108.39|15188.11|15108.11|8
1723333660000|2024-08-10 23:47:40|15189.26|15109.26|15191.76|15111.76|15191.76|15111.76|15189.26|15109.26|10
1723333670000|2024-08-10 23:47:50|15191.21|15111.21|15191.17|15111.17|15191.6|15111.6|15191.17|15111.17|9
1723333680000|2024-08-10 23:48:00|15191.09|15111.09|15189.25|15109.25|15191.09|15111.09|15189.25|15109.25|9
1723333690000|2024-08-10 23:48:10|15187.97|15107.97|15186.81|15106.81|15187.97|15107.97|15186.65|15106.65|10
1723333700000|2024-08-10 23:48:20|15186.49|15106.49|15185.78|15105.78|15186.7|15106.7|15184.74|15104.74|9
1723333710000|2024-08-10 23:48:30|15186.1|15106.1|15185.64|15105.64|15186.26|15106.26|15185.64|15105.64|10
1723333720000|2024-08-10 23:48:40|15185.51|15105.51|15185.13|15105.13|15185.51|15105.51|15185.13|15105.13|8
1723333730000|2024-08-10 23:48:50|15185.15|15105.15|15185.13|15105.13|15185.15|15105.15|15184.84|15104.84|8
1723333740000|2024-08-10 23:49:00|15185.41|15105.41|15185.42|15105.42|15185.52|15105.52|15185.21|15105.21|10
1723333750000|2024-08-10 23:49:10|15186.24|15106.24|15186.11|15106.11|15186.27|15106.27|15185.87|15105.87|10
1723333760000|2024-08-10 23:49:20|15186.16|15106.16|15185.93|15105.93|15186.16|15106.16|15185.88|15105.88|9
1723333770000|2024-08-10 23:49:30|15185.76|15105.76|15185.81|15105.81|15185.89|15105.89|15185.67|15105.67|9
1723333780000|2024-08-10 23:49:40|15185.98|15105.98|15185.95|15105.95|15186.08|15106.08|15185.81|15105.81|10
1723333790000|2024-08-10 23:49:50|15185.79|15105.79|15187.18|15107.18|15187.21|15107.21|15185.75|15105.75|9
1723333800000|2024-08-10 23:50:00|15187.02|15107.02|15187.5|15107.5|15187.5|15107.5|15186.89|15106.89|8
1723333810000|2024-08-10 23:50:10|15187.47|15107.47|15187.03|15107.03|15187.5|15107.5|15187.03|15107.03|9
1723333820000|2024-08-10 23:50:20|15187.27|15107.27|15187.8|15107.8|15187.84|15107.84|15187.27|15107.27|9
1723333830000|2024-08-10 23:50:30|15187.94|15107.94|15188.75|15108.75|15188.75|15108.75|15187.9|15107.9|9
1723333840000|2024-08-10 23:50:40|15188.98|15108.98|15190.34|15110.34|15190.37|15110.37|15188.98|15108.98|10
1723333850000|2024-08-10 23:50:50|15189.98|15109.98|15190.41|15110.41|15190.66|15110.66|15189.65|15109.65|10
1723333860000|2024-08-10 23:51:00|15191.11|15111.11|15191.45|15111.45|15191.54|15111.54|15191.08|15111.08|10
1723333870000|2024-08-10 23:51:10|15191.35|15111.35|15189.39|15109.39|15191.35|15111.35|15189.39|15109.39|10
1723333880000|2024-08-10 23:51:20|15190.1|15110.1|15189.96|15109.96|15190.1|15110.1|15189.73|15109.73|10
1723333890000|2024-08-10 23:51:30|15190.44|15110.44|15191.08|15111.08|15191.08|15111.08|15190.34|15110.34|9
1723333900000|2024-08-10 23:51:40|15191.06|15111.06|15190.82|15110.82|15191.06|15111.06|15190.8|15110.8|10
1723333910000|2024-08-10 23:51:50|15190.79|15110.79|15190.83|15110.83|15190.93|15110.93|15190.71|15110.71|8
1723333920000|2024-08-10 23:52:00|15190.95|15110.95|15190.54|15110.54|15190.95|15110.95|15190.38|15110.38|8
1723333930000|2024-08-10 23:52:10|15190.56|15110.56|15190.47|15110.47|15190.7|15110.7|15190.47|15110.47|9
1723333940000|2024-08-10 23:52:20|15190.58|15110.58|15190.11|15110.11|15190.63|15110.63|15190.1|15110.1|8
1723333950000|2024-08-10 23:52:30|15189.89|15109.89|15190.79|15110.79|15190.86|15110.86|15189.89|15109.89|10
1723333960000|2024-08-10 23:52:40|15190.82|15110.82|15190.24|15110.24|15190.82|15110.82|15190.24|15110.24|10
1723333970000|2024-08-10 23:52:50|15190.13|15110.13|15189.27|15109.27|15190.13|15110.13|15189.27|15109.27|10
1723333980000|2024-08-10 23:53:00|15189.56|15109.56|15188.91|15108.91|15189.56|15109.56|15188.91|15108.91|8
1723333990000|2024-08-10 23:53:10|15188.39|15108.39|15189.66|15109.66|15189.66|15109.66|15188.08|15108.08|10
1723334000000|2024-08-10 23:53:20|15189.53|15109.53|15190.72|15110.72|15190.72|15110.72|15189.53|15109.53|7
1723334010000|2024-08-10 23:53:30|15190.71|15110.71|15190.79|15110.79|15190.79|15110.79|15190.71|15110.71|8
1723334020000|2024-08-10 23:53:40|15190.83|15110.83|15190.4|15110.4|15190.83|15110.83|15190.4|15110.4|9
1723334030000|2024-08-10 23:53:50|15190.39|15110.39|15188.39|15108.39|15190.44|15110.44|15188.39|15108.39|10
1723334040000|2024-08-10 23:54:00|15188.36|15108.36|15188.62|15108.62|15188.62|15108.62|15188.07|15108.07|10
1723334050000|2024-08-10 23:54:10|15188.63|15108.63|15188.89|15108.89|15189.01|15109.01|15188.63|15108.63|9
1723334060000|2024-08-10 23:54:20|15188.87|15108.87|15190.32|15110.32|15190.32|15110.32|15188.81|15108.81|9
1723334070000|2024-08-10 23:54:30|15190.36|15110.36|15190.34|15110.34|15190.61|15110.61|15190.31|15110.31|9
1723334080000|2024-08-10 23:54:40|15190.15|15110.15|15189.8|15109.8|15190.15|15110.15|15189.74|15109.74|7
1723334090000|2024-08-10 23:54:50|15189.78|15109.78|15188.97|15108.97|15189.96|15109.96|15188.88|15108.88|10
1723334100000|2024-08-10 23:55:00|15188.92|15108.92|15188.6|15108.6|15188.92|15108.92|15188.45|15108.45|8
1723334110000|2024-08-10 23:55:10|15188.68|15108.68|15190.36|15110.36|15190.36|15110.36|15188.68|15108.68|9
1723334120000|2024-08-10 23:55:20|15190.35|15110.35|15189.86|15109.86|15190.35|15110.35|15189.84|15109.84|6
1723334130000|2024-08-10 23:55:30|15189.85|15109.85|15189.23|15109.23|15189.85|15109.85|15189.04|15109.04|7
1723334140000|2024-08-10 23:55:40|15189.21|15109.21|15189.1|15109.1|15189.21|15109.21|15188.92|15108.92|8
1723334150000|2024-08-10 23:55:50|15189.07|15109.07|15188.47|15108.47|15189.75|15109.75|15188.47|15108.47|9
1723334160000|2024-08-10 23:56:00|15188.31|15108.31|15186.01|15106.01|15188.31|15108.31|15186.01|15106.01|10
1723334170000|2024-08-10 23:56:10|15185.76|15105.76|15185.76|15105.76|15185.77|15105.77|15185.61|15105.61|10
1723334180000|2024-08-10 23:56:20|15185.63|15105.63|15185.34|15105.34|15185.65|15105.65|15185.32|15105.32|7
1723334190000|2024-08-10 23:56:30|15185.47|15105.47|15186.63|15106.63|15186.63|15106.63|15185.29|15105.29|9
1723334200000|2024-08-10 23:56:40|15186.65|15106.65|15187.8|15107.8|15187.8|15107.8|15186.65|15106.65|10
1723334210000|2024-08-10 23:56:50|15187.81|15107.81|15187.81|15107.81|15188.01|15108.01|15187.74|15107.74|8
1723334220000|2024-08-10 23:57:00|15187.71|15107.71|15187.79|15107.79|15188.03|15108.03|15187.71|15107.71|9
1723334230000|2024-08-10 23:57:10|15187.5|15107.5|15187.41|15107.41|15187.6|15107.6|15187.38|15107.38|8
1723334240000|2024-08-10 23:57:20|15187.45|15107.45|15188.74|15108.74|15188.74|15108.74|15187.29|15107.29|9
1723334250000|2024-08-10 23:57:30|15189.03|15109.03|15188.97|15108.97|15189.03|15109.03|15188.54|15108.54|10
1723334260000|2024-08-10 23:57:40|15188.95|15108.95|15189.35|15109.35|15189.35|15109.35|15188.9|15108.9|7
1723334270000|2024-08-10 23:57:50|15189.66|15109.66|15190.56|15110.56|15190.68|15110.68|15189.66|15109.66|9
1723334280000|2024-08-10 23:58:00|15190.5|15110.5|15193.69|15113.69|15193.69|15113.69|15190.2|15110.2|10
1723334290000|2024-08-10 23:58:10|15193.85|15113.85|15192.26|15112.26|15193.87|15113.87|15192.26|15112.26|9
1723334300000|2024-08-10 23:58:20|15192.05|15112.05|15192.75|15112.75|15193.03|15113.03|15191.77|15111.77|10
1723334310000|2024-08-10 23:58:30|15192.65|15112.65|15193.62|15113.62|15193.8|15113.8|15192.65|15112.65|10
1723334320000|2024-08-10 23:58:40|15193.57|15113.57|15195.41|15115.41|15195.41|15115.41|15193.57|15113.57|10
1723334330000|2024-08-10 23:58:50|15195.61|15115.61|15195.26|15115.26|15195.61|15115.61|15195.22|15115.22|8
1723334340000|2024-08-10 23:59:00|15195.49|15115.49|15195.72|15115.72|15195.72|15115.72|15195.26|15115.26|9
1723334350000|2024-08-10 23:59:10|15195.5|15115.5|15195.68|15115.68|15195.68|15115.68|15195.49|15115.49|8
1723334360000|2024-08-10 23:59:20|15195.81|15115.81|15193.85|15113.85|15195.81|15115.81|15193.85|15113.85|8
1723334370000|2024-08-10 23:59:30|15193.6|15113.6|15193.15|15113.15|15193.6|15113.6|15193.15|15113.15|9
1723334380000|2024-08-10 23:59:40|15193.18|15113.18|15193.18|15113.18|15193.21|15113.21|15193.17|15113.17|9
1723334390000|2024-08-10 23:59:50|15193.19|15113.19|15193.73|15113.73|15193.73|15113.73|15193.16|15113.16|9
1723334400000|2024-08-11 00:00:00|15193.92|15113.92|15195.67|15115.67|15195.67|15115.67|15193.74|15113.74|10
1723334410000|2024-08-11 00:00:10|15195.47|15115.47|15197.21|15117.21|15197.21|15117.21|15195.42|15115.42|10
1723334420000|2024-08-11 00:00:20|15196.89|15116.89|15199.94|15119.94|15199.94|15119.94|15196.89|15116.89|10
1723334430000|2024-08-11 00:00:30|15199.67|15119.67|15199.82|15119.82|15199.92|15119.92|15198.96|15118.96|10
1723334440000|2024-08-11 00:00:40|15199.87|15119.87|15199.36|15119.36|15199.87|15119.87|15199.36|15119.36|10
1723334450000|2024-08-11 00:00:50|15198.94|15118.94|15198.52|15118.52|15198.94|15118.94|15198.14|15118.14|9
1723334460000|2024-08-11 00:01:00|15198.69|15118.69|15195.42|15115.42|15198.69|15118.69|15195.42|15115.42|10
1723334470000|2024-08-11 00:01:10|15195.36|15115.36|15194.94|15114.94|15195.39|15115.39|15194.94|15114.94|10
1723334480000|2024-08-11 00:01:20|15194.89|15114.89|15193.94|15113.94|15194.89|15114.89|15193.93|15113.93|9
1723334490000|2024-08-11 00:01:30|15193.97|15113.97|15193.69|15113.69|15194.24|15114.24|15193.69|15113.69|8
1723334500000|2024-08-11 00:01:40|15193.64|15113.64|15193.04|15113.04|15193.66|15113.66|15193.04|15113.04|7
1723334510000|2024-08-11 00:01:50|15192.84|15112.84|15192.65|15112.65|15192.84|15112.84|15192.51|15112.51|7
1723334520000|2024-08-11 00:02:00|15192.42|15112.42|15191.16|15111.16|15192.42|15112.42|15191.16|15111.16|9
1723334530000|2024-08-11 00:02:10|15190.81|15110.81|15190.12|15110.12|15190.81|15110.81|15190.12|15110.12|9
1723334540000|2024-08-11 00:02:20|15190.13|15110.13|15189.23|15109.23|15190.13|15110.13|15189.23|15109.23|10
1723334550000|2024-08-11 00:02:30|15189.21|15109.21|15190.14|15110.14|15190.33|15110.33|15189.21|15109.21|9
1723334560000|2024-08-11 00:02:40|15190.25|15110.25|15192|15112|15192|15112|15190.21|15110.21|8
1723334570000|2024-08-11 00:02:50|15192.21|15112.21|15193.21|15113.21|15193.21|15113.21|15192.21|15112.21|9
1723334580000|2024-08-11 00:03:00|15192.79|15112.79|15193.58|15113.58|15193.58|15113.58|15192.79|15112.79|9
1723334590000|2024-08-11 00:03:10|15193.73|15113.73|15196.11|15116.11|15196.14|15116.14|15193.73|15113.73|10
1723334600000|2024-08-11 00:03:20|15196.12|15116.12|15198.29|15118.29|15198.29|15118.29|15196.12|15116.12|9
1723334610000|2024-08-11 00:03:30|15198.56|15118.56|15198.97|15118.97|15198.97|15118.97|15198.35|15118.35|8
1723334620000|2024-08-11 00:03:40|15198.96|15118.96|15197.79|15117.79|15199.06|15119.06|15197.79|15117.79|9
1723334630000|2024-08-11 00:03:50|15197.64|15117.64|15197.55|15117.55|15197.83|15117.83|15197.42|15117.42|10
1723334640000|2024-08-11 00:04:00|15197.57|15117.57|15195.63|15115.63|15197.57|15117.57|15195.61|15115.61|10
1723334650000|2024-08-11 00:04:10|15195.52|15115.52|15197.17|15117.17|15197.17|15117.17|15195.45|15115.45|8
1723334660000|2024-08-11 00:04:20|15197.4|15117.4|15200.25|15120.25|15200.25|15120.25|15197.4|15117.4|9
1723334670000|2024-08-11 00:04:30|15200.33|15120.33|15201.11|15121.11|15201.11|15121.11|15200.3|15120.3|7
1723334680000|2024-08-11 00:04:40|15201.04|15121.04|15201.97|15121.97|15201.97|15121.97|15201.04|15121.04|8
1723334690000|2024-08-11 00:04:50|15201.98|15121.98|15203.36|15123.36|15203.36|15123.36|15201.98|15121.98|9
1723334700000|2024-08-11 00:05:00|15203.48|15123.48|15205.88|15125.88|15205.88|15125.88|15203.48|15123.48|9
1723334710000|2024-08-11 00:05:10|15207.51|15127.51|15208.5|15128.5|15208.8|15128.8|15207.51|15127.51|10
1723334720000|2024-08-11 00:05:20|15209.27|15129.27|15213.22|15133.22|15214.53|15134.53|15209.27|15129.27|10
1723334730000|2024-08-11 00:05:30|15213.71|15133.71|15225.29|15145.29|15225.42|15145.42|15213.71|15133.71|10
1723334740000|2024-08-11 00:05:40|15225.64|15145.64|15225.28|15145.28|15225.98|15145.98|15225.11|15145.11|10
1723334750000|2024-08-11 00:05:50|15224.9|15144.9|15224.22|15144.22|15224.9|15144.9|15223.86|15143.86|9
1723334760000|2024-08-11 00:06:00|15224.23|15144.23|15221.31|15141.31|15225.99|15145.99|15221.31|15141.31|9
1723334770000|2024-08-11 00:06:10|15221.57|15141.57|15223.89|15143.89|15223.89|15143.89|15220.73|15140.73|10
1723334780000|2024-08-11 00:06:20|15223.69|15143.69|15224.16|15144.16|15224.24|15144.24|15223.66|15143.66|9
1723334790000|2024-08-11 00:06:30|15224.2|15144.2|15224.98|15144.98|15224.98|15144.98|15224.2|15144.2|9
1723334800000|2024-08-11 00:06:40|15224.97|15144.97|15226.13|15146.13|15226.33|15146.33|15224.97|15144.97|8
1723334810000|2024-08-11 00:06:50|15225.68|15145.68|15224.72|15144.72|15225.68|15145.68|15224.72|15144.72|8
1723334820000|2024-08-11 00:07:00|15224.74|15144.74|15224.34|15144.34|15225.35|15145.35|15224.34|15144.34|10
1723334830000|2024-08-11 00:07:10|15224.27|15144.27|15225.42|15145.42|15225.42|15145.42|15224.14|15144.14|9
1723334840000|2024-08-11 00:07:20|15225.35|15145.35|15225.15|15145.15|15225.35|15145.35|15225.01|15145.01|8
1723334850000|2024-08-11 00:07:30|15225.3|15145.3|15225.83|15145.83|15225.99|15145.99|15225.3|15145.3|10
1723334860000|2024-08-11 00:07:40|15225.75|15145.75|15225.87|15145.87|15225.87|15145.87|15225.34|15145.34|10
1723334870000|2024-08-11 00:07:50|15226|15146|15227.25|15147.25|15227.25|15147.25|15226|15146|9
1723334880000|2024-08-11 00:08:00|15227.28|15147.28|15227.61|15147.61|15227.68|15147.68|15227.28|15147.28|9
1723334890000|2024-08-11 00:08:10|15227.92|15147.92|15226.77|15146.77|15227.92|15147.92|15226.77|15146.77|10
1723334900000|2024-08-11 00:08:20|15226.54|15146.54|15225.23|15145.23|15226.54|15146.54|15225.23|15145.23|10
1723334910000|2024-08-11 00:08:30|15226.81|15146.81|15221.54|15141.54|15226.81|15146.81|15221.28|15141.28|10
1723334920000|2024-08-11 00:08:40|15221|15141|15216.78|15136.78|15221|15141|15216.78|15136.78|10
1723334930000|2024-08-11 00:08:50|15216.79|15136.79|15217.4|15137.4|15217.4|15137.4|15216.79|15136.79|10
1723334940000|2024-08-11 00:09:00|15217.84|15137.84|15218.23|15138.23|15218.45|15138.45|15217.84|15137.84|10
1723334950000|2024-08-11 00:09:10|15218.22|15138.22|15219.31|15139.31|15219.31|15139.31|15218.22|15138.22|10
1723334960000|2024-08-11 00:09:20|15219.38|15139.38|15220.05|15140.05|15220.05|15140.05|15219.38|15139.38|10
1723334970000|2024-08-11 00:09:30|15220.7|15140.7|15220.48|15140.48|15220.7|15140.7|15220.3|15140.3|8
1723334980000|2024-08-11 00:09:40|15220.57|15140.57|15221.87|15141.87|15221.87|15141.87|15220.57|15140.57|8
1723334990000|2024-08-11 00:09:50|15221.77|15141.77|15223.94|15143.94|15223.94|15143.94|15221.77|15141.77|10
1723335000000|2024-08-11 00:10:00|15224.96|15144.96|15225.46|15145.46|15225.46|15145.46|15224.84|15144.84|9
1723335010000|2024-08-11 00:10:10|15225.57|15145.57|15227.2|15147.2|15227.2|15147.2|15225.57|15145.57|9
1723335020000|2024-08-11 00:10:20|15227.72|15147.72|15227.54|15147.54|15228.31|15148.31|15227.12|15147.12|10
1723335030000|2024-08-11 00:10:30|15227.9|15147.9|15229.8|15149.8|15230.11|15150.11|15227.9|15147.9|10
1723335040000|2024-08-11 00:10:40|15229.81|15149.81|15230.24|15150.24|15230.49|15150.49|15229.81|15149.81|9
1723335050000|2024-08-11 00:10:50|15229.76|15149.76|15231.94|15151.94|15231.94|15151.94|15229.76|15149.76|10
1723335060000|2024-08-11 00:11:00|15232.07|15152.07|15233.09|15153.09|15233.09|15153.09|15232.07|15152.07|9
1723335070000|2024-08-11 00:11:10|15233.14|15153.14|15233.06|15153.06|15233.59|15153.59|15232.68|15152.68|9
1723335080000|2024-08-11 00:11:20|15233.91|15153.91|15235.85|15155.85|15235.85|15155.85|15233.54|15153.54|10
1723335090000|2024-08-11 00:11:30|15235.95|15155.95|15236.43|15156.43|15236.43|15156.43|15235.95|15155.95|8
1723335100000|2024-08-11 00:11:40|15236.34|15156.34|15240.46|15160.46|15240.83|15160.83|15236.19|15156.19|10
1723335110000|2024-08-11 00:11:50|15240.94|15160.94|15242.32|15162.32|15242.35|15162.35|15240.94|15160.94|9
1723335120000|2024-08-11 00:12:00|15242.21|15162.21|15240.65|15160.65|15242.21|15162.21|15240.65|15160.65|10
1723335130000|2024-08-11 00:12:10|15240.91|15160.91|15240.36|15160.36|15241.3|15161.3|15240.36|15160.36|10
1723335140000|2024-08-11 00:12:20|15240.45|15160.45|15240.36|15160.36|15240.6|15160.6|15240.34|15160.34|8
1723335150000|2024-08-11 00:12:30|15240.33|15160.33|15239.94|15159.94|15240.37|15160.37|15239.94|15159.94|8
1723335160000|2024-08-11 00:12:40|15239.48|15159.48|15241.5|15161.5|15241.5|15161.5|15238.61|15158.61|10
1723335170000|2024-08-11 00:12:50|15241.67|15161.67|15241.74|15161.74|15242.02|15162.02|15241.49|15161.49|10
1723335180000|2024-08-11 00:13:00|15241.69|15161.69|15239.47|15159.47|15241.69|15161.69|15239.37|15159.37|10
1723335190000|2024-08-11 00:13:10|15239.28|15159.28|15239.08|15159.08|15239.64|15159.64|15239.08|15159.08|10
1723335200000|2024-08-11 00:13:20|15239.05|15159.05|15241.92|15161.92|15241.92|15161.92|15238.89|15158.89|10
1723335210000|2024-08-11 00:13:30|15241.95|15161.95|15242.23|15162.23|15242.25|15162.25|15241.84|15161.84|9
1723335220000|2024-08-11 00:13:40|15242.03|15162.03|15241.79|15161.79|15242.1|15162.1|15241.78|15161.78|9
1723335230000|2024-08-11 00:13:50|15241.81|15161.81|15240.5|15160.5|15241.81|15161.81|15240.5|15160.5|10
1723335240000|2024-08-11 00:14:00|15241|15161|15242.12|15162.12|15242.12|15162.12|15240.91|15160.91|10
1723335250000|2024-08-11 00:14:10|15242.42|15162.42|15242.79|15162.79|15243.88|15163.88|15242.42|15162.42|10
1723335260000|2024-08-11 00:14:20|15242.72|15162.72|15242.81|15162.81|15243.78|15163.78|15242.3|15162.3|9
1723335270000|2024-08-11 00:14:30|15242.87|15162.87|15245.48|15165.48|15245.48|15165.48|15242.83|15162.83|10
1723335280000|2024-08-11 00:14:40|15246.33|15166.33|15247.9|15167.9|15247.9|15167.9|15246.33|15166.33|10
1723335290000|2024-08-11 00:14:50|15247.89|15167.89|15250.29|15170.29|15250.29|15170.29|15247.89|15167.89|10
1723335300000|2024-08-11 00:15:00|15251.67|15171.67|15262.25|15182.25|15262.25|15182.25|15251.67|15171.67|10
1723335310000|2024-08-11 00:15:10|15262.62|15182.62|15263.42|15183.42|15263.67|15183.67|15262.62|15182.62|9
1723335320000|2024-08-11 00:15:20|15263.59|15183.59|15263.97|15183.97|15264.17|15184.17|15263.59|15183.59|10
1723335330000|2024-08-11 00:15:30|15263.87|15183.87|15260.76|15180.76|15263.87|15183.87|15259.32|15179.32|10
1723335340000|2024-08-11 00:15:40|15261.33|15181.33|15260.79|15180.79|15261.81|15181.81|15260.69|15180.69|10
1723335350000|2024-08-11 00:15:50|15260.57|15180.57|15258.97|15178.97|15260.59|15180.59|15258.97|15178.97|10
1723335360000|2024-08-11 00:16:00|15259.16|15179.16|15256.7|15176.7|15259.72|15179.72|15256.7|15176.7|10
1723335370000|2024-08-11 00:16:10|15254.74|15174.74|15252.47|15172.47|15254.74|15174.74|15252.47|15172.47|10
1723335380000|2024-08-11 00:16:20|15252.43|15172.43|15250.29|15170.29|15252.43|15172.43|15250.29|15170.29|9
1723335390000|2024-08-11 00:16:30|15249.99|15169.99|15250.06|15170.06|15250.2|15170.2|15249.88|15169.88|10
1723335400000|2024-08-11 00:16:40|15252.49|15172.49|15253.04|15173.04|15253.08|15173.08|15252.33|15172.33|10
1723335410000|2024-08-11 00:16:50|15253.01|15173.01|15253.57|15173.57|15253.98|15173.98|15252.9|15172.9|10
1723335420000|2024-08-11 00:17:00|15254.17|15174.17|15254.31|15174.31|15254.81|15174.81|15253.55|15173.55|9
1723335430000|2024-08-11 00:17:10|15253.62|15173.62|15250.8|15170.8|15253.62|15173.62|15250.8|15170.8|10
1723335440000|2024-08-11 00:17:20|15250.72|15170.72|15248.63|15168.63|15250.83|15170.83|15248.63|15168.63|10
1723335450000|2024-08-11 00:17:30|15248.82|15168.82|15247.26|15167.26|15249.15|15169.15|15247.26|15167.26|10
1723335460000|2024-08-11 00:17:40|15247.05|15167.05|15245.05|15165.05|15247.05|15167.05|15244.87|15164.87|10
1723335470000|2024-08-11 00:17:50|15244.99|15164.99|15244.01|15164.01|15245.09|15165.09|15242.33|15162.33|10
1723335480000|2024-08-11 00:18:00|15244.5|15164.5|15245.32|15165.32|15245.78|15165.78|15244.02|15164.02|10
1723335490000|2024-08-11 00:18:10|15245.29|15165.29|15246.3|15166.3|15246.58|15166.58|15244.03|15164.03|10
1723335500000|2024-08-11 00:18:20|15245.63|15165.63|15245.14|15165.14|15245.65|15165.65|15245.14|15165.14|9
1723335510000|2024-08-11 00:18:30|15245|15165|15244.95|15164.95|15245|15165|15244.24|15164.24|10
1723335520000|2024-08-11 00:18:40|15245.02|15165.02|15245.78|15165.78|15246.1|15166.1|15245.02|15165.02|9
1723335530000|2024-08-11 00:18:50|15245.59|15165.59|15243.63|15163.63|15246.15|15166.15|15243.53|15163.53|10
1723335540000|2024-08-11 00:19:00|15243.39|15163.39|15241.27|15161.27|15243.39|15163.39|15241.27|15161.27|10
1723335550000|2024-08-11 00:19:10|15238.95|15158.95|15235.58|15155.58|15238.95|15158.95|15235.58|15155.58|10
1723335560000|2024-08-11 00:19:20|15235.68|15155.68|15233.64|15153.64|15236.34|15156.34|15233.64|15153.64|10
1723335570000|2024-08-11 00:19:30|15233.36|15153.36|15233.8|15153.8|15233.93|15153.93|15233.36|15153.36|9
1723335580000|2024-08-11 00:19:40|15233.42|15153.42|15234.75|15154.75|15234.85|15154.85|15233.42|15153.42|9
1723335590000|2024-08-11 00:19:50|15235.12|15155.12|15235.66|15155.66|15235.88|15155.88|15235.12|15155.12|10
1723335600000|2024-08-11 00:20:00|15235.55|15155.55|15233.92|15153.92|15235.55|15155.55|15233.92|15153.92|10
1723335610000|2024-08-11 00:20:10|15233.82|15153.82|15234.46|15154.46|15235.21|15155.21|15233.81|15153.81|10
1723335620000|2024-08-11 00:20:20|15234.57|15154.57|15234.72|15154.72|15235.09|15155.09|15234.56|15154.56|10
1723335630000|2024-08-11 00:20:30|15235.15|15155.15|15234.22|15154.22|15235.2|15155.2|15234.21|15154.21|10
1723335640000|2024-08-11 00:20:40|15233.81|15153.81|15232.61|15152.61|15233.81|15153.81|15232.54|15152.54|9
1723335650000|2024-08-11 00:20:50|15232.65|15152.65|15231.69|15151.69|15232.65|15152.65|15230.42|15150.42|10
1723335660000|2024-08-11 00:21:00|15231.88|15151.88|15230.21|15150.21|15233.28|15153.28|15230.08|15150.08|10
1723335670000|2024-08-11 00:21:10|15230.57|15150.57|15229.9|15149.9|15230.57|15150.57|15229.45|15149.45|10
1723335680000|2024-08-11 00:21:20|15230.14|15150.14|15231.11|15151.11|15231.13|15151.13|15230.14|15150.14|10
1723335690000|2024-08-11 00:21:30|15231.22|15151.22|15231.03|15151.03|15231.35|15151.35|15230.94|15150.94|10
1723335700000|2024-08-11 00:21:40|15231.28|15151.28|15230.04|15150.04|15231.28|15151.28|15230.02|15150.02|9
1723335710000|2024-08-11 00:21:50|15230.02|15150.02|15229.38|15149.38|15230.02|15150.02|15229.38|15149.38|10
1723335720000|2024-08-11 00:22:00|15229.13|15149.13|15229.36|15149.36|15229.36|15149.36|15229.02|15149.02|9
1723335730000|2024-08-11 00:22:10|15229.37|15149.37|15228.74|15148.74|15229.63|15149.63|15228.74|15148.74|9
1723335740000|2024-08-11 00:22:20|15228.92|15148.92|15228.26|15148.26|15229.21|15149.21|15228.26|15148.26|8
1723335750000|2024-08-11 00:22:30|15228.19|15148.19|15227.69|15147.69|15228.19|15148.19|15226.69|15146.69|10
1723335760000|2024-08-11 00:22:40|15227.66|15147.66|15226.7|15146.7|15227.66|15147.66|15226.56|15146.56|10
1723335770000|2024-08-11 00:22:50|15226.53|15146.53|15228.44|15148.44|15228.69|15148.69|15226.25|15146.25|10
1723335780000|2024-08-11 00:23:00|15228.49|15148.49|15229.08|15149.08|15229.42|15149.42|15228.46|15148.46|10
1723335790000|2024-08-11 00:23:10|15229.07|15149.07|15229.44|15149.44|15229.44|15149.44|15228.84|15148.84|10
1723335800000|2024-08-11 00:23:20|15230.05|15150.05|15230.85|15150.85|15231.12|15151.12|15230.05|15150.05|10
1723335810000|2024-08-11 00:23:30|15230.92|15150.92|15234.54|15154.54|15234.54|15154.54|15230.83|15150.83|10
1723335820000|2024-08-11 00:23:40|15234.63|15154.63|15235.69|15155.69|15236.25|15156.25|15234.63|15154.63|10
1723335830000|2024-08-11 00:23:50|15235.71|15155.71|15237.02|15157.02|15237.02|15157.02|15235.66|15155.66|9
1723335840000|2024-08-11 00:24:00|15237.67|15157.67|15239.56|15159.56|15239.57|15159.57|15237.67|15157.67|10
1723335850000|2024-08-11 00:24:10|15239.43|15159.43|15239.76|15159.76|15239.76|15159.76|15238.63|15158.63|10
1723335860000|2024-08-11 00:24:20|15240.02|15160.02|15242.15|15162.15|15242.2|15162.2|15240.02|15160.02|10
1723335870000|2024-08-11 00:24:30|15242.3|15162.3|15245.71|15165.71|15245.71|15165.71|15242.3|15162.3|10
1723335880000|2024-08-11 00:24:40|15245.94|15165.94|15245.79|15165.79|15246.5|15166.5|15245.79|15165.79|10
1723335890000|2024-08-11 00:24:50|15245.59|15165.59|15246.65|15166.65|15246.65|15166.65|15245.59|15165.59|10
1723335900000|2024-08-11 00:25:00|15247.38|15167.38|15247.47|15167.47|15247.83|15167.83|15247.3|15167.3|9
1723335910000|2024-08-11 00:25:10|15247.45|15167.45|15246.75|15166.75|15247.77|15167.77|15246.14|15166.14|10
1723335920000|2024-08-11 00:25:20|15245.89|15165.89|15241.12|15161.12|15245.89|15165.89|15241.12|15161.12|10
1723335930000|2024-08-11 00:25:30|15240.5|15160.5|15237.79|15157.79|15240.5|15160.5|15237.75|15157.75|9
1723335940000|2024-08-11 00:25:40|15237.73|15157.73|15236.65|15156.65|15237.94|15157.94|15236.57|15156.57|10
1723335950000|2024-08-11 00:25:50|15236.44|15156.44|15235|15155|15236.51|15156.51|15235|15155|10
1723335960000|2024-08-11 00:26:00|15235.02|15155.02|15234.05|15154.05|15235.12|15155.12|15233.38|15153.38|10
1723335970000|2024-08-11 00:26:10|15233.94|15153.94|15235.24|15155.24|15235.53|15155.53|15233.94|15153.94|10
1723335980000|2024-08-11 00:26:20|15235.63|15155.63|15238.83|15158.83|15238.83|15158.83|15235.63|15155.63|10
1723335990000|2024-08-11 00:26:30|15239.03|15159.03|15238.05|15158.05|15239.03|15159.03|15238.03|15158.03|9
1723336000000|2024-08-11 00:26:40|15238.22|15158.22|15238.18|15158.18|15238.31|15158.31|15237.82|15157.82|9
1723336010000|2024-08-11 00:26:50|15237.88|15157.88|15238.42|15158.42|15238.65|15158.65|15237.88|15157.88|10
1723336020000|2024-08-11 00:27:00|15238.48|15158.48|15237.84|15157.84|15239.02|15159.02|15237.84|15157.84|10
1723336030000|2024-08-11 00:27:10|15237.93|15157.93|15237.43|15157.43|15238.07|15158.07|15237.43|15157.43|9
1723336040000|2024-08-11 00:27:20|15237.46|15157.46|15237.66|15157.66|15237.72|15157.72|15237.13|15157.13|10
1723336050000|2024-08-11 00:27:30|15237.41|15157.41|15235.43|15155.43|15237.58|15157.58|15235.43|15155.43|9
1723336060000|2024-08-11 00:27:40|15235.38|15155.38|15235.96|15155.96|15235.99|15155.99|15235.38|15155.38|9
1723336070000|2024-08-11 00:27:50|15235.94|15155.94|15234.29|15154.29|15235.97|15155.97|15234.29|15154.29|10
1723336080000|2024-08-11 00:28:00|15234.09|15154.09|15236.31|15156.31|15236.31|15156.31|15234.09|15154.09|10
1723336090000|2024-08-11 00:28:10|15236.52|15156.52|15236.16|15156.16|15237.09|15157.09|15236.16|15156.16|10
1723336100000|2024-08-11 00:28:20|15236.11|15156.11|15235.78|15155.78|15236.11|15156.11|15235.76|15155.76|9
1723336110000|2024-08-11 00:28:30|15235.84|15155.84|15235.64|15155.64|15235.84|15155.84|15235.3|15155.3|7
1723336120000|2024-08-11 00:28:40|15235.84|15155.84|15236.89|15156.89|15236.89|15156.89|15235.68|15155.68|8
1723336130000|2024-08-11 00:28:50|15237.27|15157.27|15238.64|15158.64|15238.66|15158.66|15237.27|15157.27|9
1723336140000|2024-08-11 00:29:00|15238.59|15158.59|15237.7|15157.7|15238.59|15158.59|15237.7|15157.7|9
1723336150000|2024-08-11 00:29:10|15237.69|15157.69|15238|15158|15238|15158|15237.65|15157.65|9
1723336160000|2024-08-11 00:29:20|15238.17|15158.17|15238.74|15158.74|15238.74|15158.74|15238.07|15158.07|8
1723336170000|2024-08-11 00:29:30|15239.23|15159.23|15238|15158|15239.28|15159.28|15238|15158|10
1723336180000|2024-08-11 00:29:40|15237.94|15157.94|15236.44|15156.44|15237.96|15157.96|15236.44|15156.44|9
1723336190000|2024-08-11 00:29:50|15236.87|15156.87|15237.45|15157.45|15237.45|15157.45|15236.63|15156.63|10
1723336200000|2024-08-11 00:30:00|15237.32|15157.32|15238.46|15158.46|15238.57|15158.57|15237.32|15157.32|10
1723336210000|2024-08-11 00:30:10|15238.42|15158.42|15235.96|15155.96|15238.42|15158.42|15235.96|15155.96|10
1723336220000|2024-08-11 00:30:20|15235.74|15155.74|15232.89|15152.89|15235.74|15155.74|15232.89|15152.89|10
1723336230000|2024-08-11 00:30:30|15232.19|15152.19|15232.63|15152.63|15232.92|15152.92|15231.83|15151.83|9
1723336240000|2024-08-11 00:30:40|15232.45|15152.45|15232.94|15152.94|15234.05|15154.05|15232.45|15152.45|9
1723336250000|2024-08-11 00:30:50|15232.79|15152.79|15231.76|15151.76|15232.97|15152.97|15231.76|15151.76|9
1723336260000|2024-08-11 00:31:00|15231.33|15151.33|15230.89|15150.89|15231.33|15151.33|15230.29|15150.29|10
1723336270000|2024-08-11 00:31:10|15230.85|15150.85|15232.7|15152.7|15232.7|15152.7|15230.85|15150.85|10
1723336280000|2024-08-11 00:31:20|15232.58|15152.58|15236.25|15156.25|15236.25|15156.25|15232.58|15152.58|10
1723336290000|2024-08-11 00:31:30|15237.36|15157.36|15237.54|15157.54|15237.54|15157.54|15236.71|15156.71|10
1723336300000|2024-08-11 00:31:40|15237.71|15157.71|15237.48|15157.48|15237.82|15157.82|15237.12|15157.12|10
1723336310000|2024-08-11 00:31:50|15237.09|15157.09|15235.79|15155.79|15237.09|15157.09|15235.53|15155.53|10
1723336320000|2024-08-11 00:32:00|15235.27|15155.27|15237.02|15157.02|15237.02|15157.02|15234|15154|10
1723336330000|2024-08-11 00:32:10|15236.89|15156.89|15238.1|15158.1|15238.52|15158.52|15236.87|15156.87|9
1723336340000|2024-08-11 00:32:20|15237.59|15157.59|15236.46|15156.46|15237.59|15157.59|15235.64|15155.64|10
1723336350000|2024-08-11 00:32:30|15236|15156|15235.78|15155.78|15236|15156|15235.36|15155.36|10
1723336360000|2024-08-11 00:32:40|15235.8|15155.8|15237.47|15157.47|15237.47|15157.47|15235.8|15155.8|10
1723336370000|2024-08-11 00:32:50|15237.84|15157.84|15238.2|15158.2|15238.35|15158.35|15237.84|15157.84|10
1723336380000|2024-08-11 00:33:00|15238.19|15158.19|15240.64|15160.64|15240.64|15160.64|15237.33|15157.33|10
1723336390000|2024-08-11 00:33:10|15241.28|15161.28|15244.59|15164.59|15244.59|15164.59|15241.28|15161.28|10
1723336400000|2024-08-11 00:33:20|15244.99|15164.99|15245.84|15165.84|15246.03|15166.03|15244.99|15164.99|10
1723336410000|2024-08-11 00:33:30|15245.52|15165.52|15245.65|15165.65|15246.06|15166.06|15245.45|15165.45|9
1723336420000|2024-08-11 00:33:40|15245.82|15165.82|15245.38|15165.38|15246.2|15166.2|15245.38|15165.38|10
1723336430000|2024-08-11 00:33:50|15245.31|15165.31|15246.94|15166.94|15246.94|15166.94|15245.31|15165.31|10
1723336440000|2024-08-11 00:34:00|15247.32|15167.32|15247.15|15167.15|15247.8|15167.8|15247.15|15167.15|9
1723336450000|2024-08-11 00:34:10|15247.37|15167.37|15245.15|15165.15|15247.64|15167.64|15245.15|15165.15|10
1723336460000|2024-08-11 00:34:20|15245.14|15165.14|15246.42|15166.42|15246.42|15166.42|15245.14|15165.14|10
1723336470000|2024-08-11 00:34:30|15246.28|15166.28|15246.64|15166.64|15246.8|15166.8|15245.87|15165.87|9
1723336480000|2024-08-11 00:34:40|15246.6|15166.6|15246.98|15166.98|15246.98|15166.98|15246.6|15166.6|10
1723336490000|2024-08-11 00:34:50|15246.83|15166.83|15247|15167|15247|15167|15246.81|15166.81|7
1723336500000|2024-08-11 00:35:00|15247.21|15167.21|15246.02|15166.02|15247.24|15167.24|15246.02|15166.02|10
1723336510000|2024-08-11 00:35:10|15246.29|15166.29|15248.82|15168.82|15248.82|15168.82|15246.29|15166.29|10
1723336520000|2024-08-11 00:35:20|15249.15|15169.15|15249.78|15169.78|15249.78|15169.78|15249.09|15169.09|8
1723336530000|2024-08-11 00:35:30|15249.87|15169.87|15253.63|15173.63|15253.63|15173.63|15249.87|15169.87|10
1723336540000|2024-08-11 00:35:40|15253.71|15173.71|15254.82|15174.82|15254.82|15174.82|15253|15173|10
1723336550000|2024-08-11 00:35:50|15254.92|15174.92|15256.83|15176.83|15256.83|15176.83|15254.92|15174.92|10
1723336560000|2024-08-11 00:36:00|15257.16|15177.16|15259.67|15179.67|15259.67|15179.67|15257.16|15177.16|10
1723336570000|2024-08-11 00:36:10|15260.34|15180.34|15261.59|15181.59|15262.01|15182.01|15260.34|15180.34|10
1723336580000|2024-08-11 00:36:20|15261.06|15181.06|15257.42|15177.42|15261.06|15181.06|15257.42|15177.42|10
1723336590000|2024-08-11 00:36:30|15257.47|15177.47|15259|15179|15259|15179|15257.47|15177.47|10
1723336600000|2024-08-11 00:36:40|15259.29|15179.29|15260.52|15180.52|15260.71|15180.71|15259.29|15179.29|10
1723336610000|2024-08-11 00:36:50|15260.42|15180.42|15260.65|15180.65|15260.65|15180.65|15260.4|15180.4|9
1723336620000|2024-08-11 00:37:00|15261.06|15181.06|15263.04|15183.04|15263.1|15183.1|15261.06|15181.06|10
1723336630000|2024-08-11 00:37:10|15263|15183|15262.45|15182.45|15263.19|15183.19|15262.36|15182.36|9
1723336640000|2024-08-11 00:37:20|15262.24|15182.24|15262.78|15182.78|15262.95|15182.95|15262.1|15182.1|10
1723336650000|2024-08-11 00:37:30|15263|15183|15264.62|15184.62|15264.62|15184.62|15262.91|15182.91|10
1723336660000|2024-08-11 00:37:40|15264.54|15184.54|15261.86|15181.86|15264.54|15184.54|15261.86|15181.86|10
1723336670000|2024-08-11 00:37:50|15261.7|15181.7|15261.82|15181.82|15261.82|15181.82|15261.57|15181.57|9
1723336680000|2024-08-11 00:38:00|15261.95|15181.95|15262.94|15182.94|15262.94|15182.94|15261.6|15181.6|9
1723336690000|2024-08-11 00:38:10|15263.13|15183.13|15264.56|15184.56|15264.56|15184.56|15263.13|15183.13|10
1723336700000|2024-08-11 00:38:20|15264.36|15184.36|15264.32|15184.32|15265.87|15185.87|15264.32|15184.32|10
1723336710000|2024-08-11 00:38:30|15264.09|15184.09|15262.55|15182.55|15264.09|15184.09|15261.63|15181.63|10
1723336720000|2024-08-11 00:38:40|15261.71|15181.71|15259.95|15179.95|15261.71|15181.71|15259.95|15179.95|10
1723336730000|2024-08-11 00:38:50|15260.31|15180.31|15259.32|15179.32|15260.31|15180.31|15259.32|15179.32|10
1723336740000|2024-08-11 00:39:00|15259.27|15179.27|15259.26|15179.26|15259.27|15179.27|15259.09|15179.09|10
1723336750000|2024-08-11 00:39:10|15259.27|15179.27|15261.07|15181.07|15261.07|15181.07|15259.27|15179.27|9
1723336760000|2024-08-11 00:39:20|15261.02|15181.02|15258.94|15178.94|15261.19|15181.19|15258.94|15178.94|10
1723336770000|2024-08-11 00:39:30|15258.9|15178.9|15259.45|15179.45|15259.66|15179.66|15258.9|15178.9|10
1723336780000|2024-08-11 00:39:40|15259.37|15179.37|15259.1|15179.1|15259.44|15179.44|15259.1|15179.1|9
1723336790000|2024-08-11 00:39:50|15259.23|15179.23|15261.22|15181.22|15261.22|15181.22|15259.23|15179.23|10
1723336800000|2024-08-11 00:40:00|15261.28|15181.28|15261.14|15181.14|15261.55|15181.55|15260.93|15180.93|10
1723336810000|2024-08-11 00:40:10|15261.08|15181.08|15264.4|15184.4|15264.4|15184.4|15261.08|15181.08|10
1723336820000|2024-08-11 00:40:20|15264.43|15184.43|15264.19|15184.19|15264.66|15184.66|15264.19|15184.19|10
1723336830000|2024-08-11 00:40:30|15264.36|15184.36|15266.4|15186.4|15266.51|15186.51|15264.36|15184.36|9
1723336840000|2024-08-11 00:40:40|15266.41|15186.41|15268.3|15188.3|15268.3|15188.3|15266.31|15186.31|10
1723336850000|2024-08-11 00:40:50|15268.42|15188.42|15268.99|15188.99|15268.99|15188.99|15268.16|15188.16|10
1723336860000|2024-08-11 00:41:00|15268.77|15188.77|15269.15|15189.15|15269.2|15189.2|15268.73|15188.73|9
1723336870000|2024-08-11 00:41:10|15269.27|15189.27|15268.06|15188.06|15269.32|15189.32|15268.06|15188.06|10
1723336880000|2024-08-11 00:41:20|15267.85|15187.85|15266.43|15186.43|15267.85|15187.85|15266.43|15186.43|8
1723336890000|2024-08-11 00:41:30|15266.35|15186.35|15266.71|15186.71|15267.15|15187.15|15266.31|15186.31|10
1723336900000|2024-08-11 00:41:40|15266.66|15186.66|15266.65|15186.65|15266.8|15186.8|15266.43|15186.43|9
1723336910000|2024-08-11 00:41:50|15266.53|15186.53|15265.22|15185.22|15266.67|15186.67|15265.22|15185.22|10
1723336920000|2024-08-11 00:42:00|15264.89|15184.89|15263|15183|15264.89|15184.89|15262.18|15182.18|10
1723336930000|2024-08-11 00:42:10|15263.36|15183.36|15262.27|15182.27|15263.36|15183.36|15262.27|15182.27|10
1723336940000|2024-08-11 00:42:20|15261.78|15181.78|15260.85|15180.85|15261.78|15181.78|15260.85|15180.85|9
1723336950000|2024-08-11 00:42:30|15259.59|15179.59|15259.19|15179.19|15259.59|15179.59|15259.19|15179.19|10
1723336960000|2024-08-11 00:42:40|15259.08|15179.08|15261.08|15181.08|15261.08|15181.08|15259.08|15179.08|10
1723336970000|2024-08-11 00:42:50|15261.04|15181.04|15261.33|15181.33|15261.33|15181.33|15261.01|15181.01|10
1723336980000|2024-08-11 00:43:00|15261.39|15181.39|15262.4|15182.4|15262.4|15182.4|15261.32|15181.32|10
1723336990000|2024-08-11 00:43:10|15262.48|15182.48|15264.65|15184.65|15264.73|15184.73|15262.48|15182.48|10
1723337000000|2024-08-11 00:43:20|15264.59|15184.59|15263.8|15183.8|15264.59|15184.59|15263.8|15183.8|10
1723337010000|2024-08-11 00:43:30|15263.23|15183.23|15266.09|15186.09|15266.11|15186.11|15263.08|15183.08|9
1723337020000|2024-08-11 00:43:40|15266.1|15186.1|15266.85|15186.85|15266.95|15186.95|15266.1|15186.1|10
1723337030000|2024-08-11 00:43:50|15266.82|15186.82|15265.86|15185.86|15267.13|15187.13|15265.54|15185.54|10
1723337040000|2024-08-11 00:44:00|15265.95|15185.95|15263.5|15183.5|15265.97|15185.97|15263.43|15183.43|10
1723337050000|2024-08-11 00:44:10|15263.44|15183.44|15261.51|15181.51|15263.44|15183.44|15261.51|15181.51|8
1723337060000|2024-08-11 00:44:20|15261.49|15181.49|15261.77|15181.77|15262.3|15182.3|15261.49|15181.49|9
1723337070000|2024-08-11 00:44:30|15261.76|15181.76|15261.56|15181.56|15262.18|15182.18|15261.56|15181.56|9
1723337080000|2024-08-11 00:44:40|15261.48|15181.48|15260.41|15180.41|15261.48|15181.48|15260.22|15180.22|9
1723337090000|2024-08-11 00:44:50|15260.07|15180.07|15260.55|15180.55|15260.65|15180.65|15260.07|15180.07|9
1723337100000|2024-08-11 00:45:00|15260.59|15180.59|15260.12|15180.12|15260.67|15180.67|15259.74|15179.74|10
1723337110000|2024-08-11 00:45:10|15260.11|15180.11|15260.77|15180.77|15261.61|15181.61|15260.11|15180.11|9
1723337120000|2024-08-11 00:45:20|15260.92|15180.92|15260.03|15180.03|15260.92|15180.92|15260.03|15180.03|10
1723337130000|2024-08-11 00:45:30|15260.01|15180.01|15260.33|15180.33|15260.47|15180.47|15259.91|15179.91|10
1723337140000|2024-08-11 00:45:40|15260.11|15180.11|15258.31|15178.31|15260.15|15180.15|15258.31|15178.31|10
1723337150000|2024-08-11 00:45:50|15258.1|15178.1|15258.19|15178.19|15258.22|15178.22|15257.63|15177.63|10
1723337160000|2024-08-11 00:46:00|15258.15|15178.15|15255.05|15175.05|15258.15|15178.15|15254.72|15174.72|8
1723337170000|2024-08-11 00:46:10|15255.11|15175.11|15254.79|15174.79|15255.25|15175.25|15254.79|15174.79|10
1723337180000|2024-08-11 00:46:20|15254.58|15174.58|15252.89|15172.89|15255|15175|15252.89|15172.89|9
1723337190000|2024-08-11 00:46:30|15252.77|15172.77|15253.3|15173.3|15253.38|15173.38|15252.65|15172.65|9
1723337200000|2024-08-11 00:46:40|15253.54|15173.54|15253.46|15173.46|15253.96|15173.96|15253.13|15173.13|10
1723337210000|2024-08-11 00:46:50|15253.39|15173.39|15253.13|15173.13|15253.39|15173.39|15253.13|15173.13|10
1723337220000|2024-08-11 00:47:00|15253.16|15173.16|15253.24|15173.24|15254.1|15174.1|15253.16|15173.16|10
1723337230000|2024-08-11 00:47:10|15253.36|15173.36|15252.61|15172.61|15253.38|15173.38|15251.96|15171.96|10
1723337240000|2024-08-11 00:47:20|15252.75|15172.75|15253.15|15173.15|15253.46|15173.46|15252.75|15172.75|9
1723337250000|2024-08-11 00:47:30|15253.13|15173.13|15253.82|15173.82|15253.82|15173.82|15252.85|15172.85|10
1723337260000|2024-08-11 00:47:40|15254.07|15174.07|15257.49|15177.49|15257.49|15177.49|15254.07|15174.07|9
1723337270000|2024-08-11 00:47:50|15258.14|15178.14|15258.65|15178.65|15258.68|15178.68|15258.14|15178.14|10
1723337280000|2024-08-11 00:48:00|15258.74|15178.74|15260.99|15180.99|15260.99|15180.99|15258.74|15178.74|9
1723337290000|2024-08-11 00:48:10|15261.42|15181.42|15261.02|15181.02|15261.66|15181.66|15260.75|15180.75|10
1723337300000|2024-08-11 00:48:20|15261.08|15181.08|15261.6|15181.6|15261.62|15181.62|15260.74|15180.74|9
1723337310000|2024-08-11 00:48:30|15261.75|15181.75|15262.95|15182.95|15262.95|15182.95|15261.24|15181.24|10
1723337320000|2024-08-11 00:48:40|15262.79|15182.79|15263.28|15183.28|15263.31|15183.31|15262.64|15182.64|9
1723337330000|2024-08-11 00:48:50|15263.32|15183.32|15264.39|15184.39|15264.39|15184.39|15263.32|15183.32|10
1723337340000|2024-08-11 00:49:00|15264.38|15184.38|15263.78|15183.78|15264.41|15184.41|15263.77|15183.77|8
1723337350000|2024-08-11 00:49:10|15263.82|15183.82|15264.72|15184.72|15264.72|15184.72|15263.82|15183.82|9
1723337360000|2024-08-11 00:49:20|15265.84|15185.84|15264.8|15184.8|15265.84|15185.84|15264.8|15184.8|8
1723337370000|2024-08-11 00:49:30|15264.76|15184.76|15265.58|15185.58|15265.75|15185.75|15264.76|15184.76|10
1723337380000|2024-08-11 00:49:40|15265.51|15185.51|15265.04|15185.04|15265.51|15185.51|15264.97|15184.97|9
1723337390000|2024-08-11 00:49:50|15264.86|15184.86|15264.68|15184.68|15265.25|15185.25|15264.4|15184.4|10
1723337400000|2024-08-11 00:50:00|15264.75|15184.75|15262.36|15182.36|15264.97|15184.97|15261.92|15181.92|10
1723337410000|2024-08-11 00:50:10|15264.09|15184.09|15266.56|15186.56|15266.64|15186.64|15264.09|15184.09|10
1723337420000|2024-08-11 00:50:20|15266.46|15186.46|15268.79|15188.79|15269.31|15189.31|15266.46|15186.46|10
1723337430000|2024-08-11 00:50:30|15268.98|15188.98|15270.43|15190.43|15270.43|15190.43|15268.82|15188.82|10
1723337440000|2024-08-11 00:50:40|15270.44|15190.44|15269.87|15189.87|15270.85|15190.85|15269.84|15189.84|10
1723337450000|2024-08-11 00:50:50|15269.73|15189.73|15269.85|15189.85|15270.11|15190.11|15269.58|15189.58|8
1723337460000|2024-08-11 00:51:00|15270.06|15190.06|15270.78|15190.78|15271|15191|15269.58|15189.58|10
1723337470000|2024-08-11 00:51:10|15271.25|15191.25|15270.99|15190.99|15271.3|15191.3|15270.7|15190.7|10
1723337480000|2024-08-11 00:51:20|15271.3|15191.3|15271.21|15191.21|15271.3|15191.3|15271.07|15191.07|9
1723337490000|2024-08-11 00:51:30|15271.2|15191.2|15271.51|15191.51|15272.08|15192.08|15271.2|15191.2|9
1723337500000|2024-08-11 00:51:40|15271.49|15191.49|15271.67|15191.67|15271.74|15191.74|15271.41|15191.41|9
1723337510000|2024-08-11 00:51:50|15271.81|15191.81|15272.06|15192.06|15273.02|15193.02|15271.81|15191.81|10
1723337520000|2024-08-11 00:52:00|15272.1|15192.1|15271.5|15191.5|15272.24|15192.24|15271.49|15191.49|10
1723337530000|2024-08-11 00:52:10|15271.78|15191.78|15271.62|15191.62|15272.1|15192.1|15271.54|15191.54|10
1723337540000|2024-08-11 00:52:20|15271.51|15191.51|15271.37|15191.37|15271.77|15191.77|15271.37|15191.37|10
1723337550000|2024-08-11 00:52:30|15271.31|15191.31|15268.71|15188.71|15271.31|15191.31|15268.71|15188.71|10
1723337560000|2024-08-11 00:52:40|15268.44|15188.44|15269.01|15189.01|15269.01|15189.01|15268.38|15188.38|9
1723337570000|2024-08-11 00:52:50|15269.11|15189.11|15269.51|15189.51|15269.59|15189.59|15269.11|15189.11|8
1723337580000|2024-08-11 00:53:00|15269.46|15189.46|15271.13|15191.13|15271.13|15191.13|15268.86|15188.86|9
1723337590000|2024-08-11 00:53:10|15271.21|15191.21|15271.09|15191.09|15271.28|15191.28|15270.93|15190.93|10
1723337600000|2024-08-11 00:53:20|15271.14|15191.14|15272.12|15192.12|15272.2|15192.2|15271.12|15191.12|10
1723337610000|2024-08-11 00:53:30|15272.11|15192.11|15271.39|15191.39|15272.11|15192.11|15271.39|15191.39|8
1723337620000|2024-08-11 00:53:40|15271.3|15191.3|15271.35|15191.35|15271.35|15191.35|15271.2|15191.2|8
1723337630000|2024-08-11 00:53:50|15271.39|15191.39|15271.15|15191.15|15271.47|15191.47|15271.15|15191.15|8
1723337640000|2024-08-11 00:54:00|15271.16|15191.16|15271.56|15191.56|15271.59|15191.59|15271.16|15191.16|7
1723337650000|2024-08-11 00:54:10|15271.6|15191.6|15271.1|15191.1|15271.62|15191.62|15271.03|15191.03|9
1723337660000|2024-08-11 00:54:20|15270.91|15190.91|15270.33|15190.33|15270.91|15190.91|15270.33|15190.33|9
1723337670000|2024-08-11 00:54:30|15270.18|15190.18|15269.79|15189.79|15270.24|15190.24|15269.69|15189.69|10
1723337680000|2024-08-11 00:54:40|15269.69|15189.69|15269.4|15189.4|15269.78|15189.78|15269.4|15189.4|10
1723337690000|2024-08-11 00:54:50|15269.43|15189.43|15269.56|15189.56|15269.56|15189.56|15269.4|15189.4|9
1723337700000|2024-08-11 00:55:00|15269.58|15189.58|15270.42|15190.42|15270.42|15190.42|15269.58|15189.58|10
1723337710000|2024-08-11 00:55:10|15270.55|15190.55|15268.85|15188.85|15270.55|15190.55|15268.85|15188.85|9
1723337720000|2024-08-11 00:55:20|15268.66|15188.66|15268.41|15188.41|15268.7|15188.7|15268.36|15188.36|10
1723337730000|2024-08-11 00:55:30|15268.42|15188.42|15266.8|15186.8|15268.42|15188.42|15266.8|15186.8|10
1723337740000|2024-08-11 00:55:40|15266.59|15186.59|15266.24|15186.24|15267.09|15187.09|15266.21|15186.21|10
1723337750000|2024-08-11 00:55:50|15266.28|15186.28|15266.82|15186.82|15266.82|15186.82|15266.25|15186.25|10
1723337760000|2024-08-11 00:56:00|15266.87|15186.87|15265.69|15185.69|15266.87|15186.87|15265.69|15185.69|10
1723337770000|2024-08-11 00:56:10|15265.82|15185.82|15264.74|15184.74|15265.82|15185.82|15264.7|15184.7|10
1723337780000|2024-08-11 00:56:20|15264.52|15184.52|15264.93|15184.93|15265.04|15185.04|15264.12|15184.12|10
1723337790000|2024-08-11 00:56:30|15264.96|15184.96|15264.97|15184.97|15265.67|15185.67|15264.96|15184.96|9
1723337800000|2024-08-11 00:56:40|15265.18|15185.18|15268.12|15188.12|15268.12|15188.12|15265.18|15185.18|10
1723337810000|2024-08-11 00:56:50|15267.91|15187.91|15268.84|15188.84|15268.86|15188.86|15267.91|15187.91|10
1723337820000|2024-08-11 00:57:00|15269.4|15189.4|15267.49|15187.49|15269.4|15189.4|15267.35|15187.35|9
1723337830000|2024-08-11 00:57:10|15268.05|15188.05|15267.74|15187.74|15268.9|15188.9|15267.74|15187.74|10
1723337840000|2024-08-11 00:57:20|15267.86|15187.86|15264.98|15184.98|15267.86|15187.86|15264.98|15184.98|10
1723337850000|2024-08-11 00:57:30|15265.18|15185.18|15264.12|15184.12|15265.5|15185.5|15264.12|15184.12|10
1723337860000|2024-08-11 00:57:40|15263.87|15183.87|15264.2|15184.2|15264.26|15184.26|15263.78|15183.78|10
1723337870000|2024-08-11 00:57:50|15263.8|15183.8|15264.55|15184.55|15264.56|15184.56|15263.72|15183.72|9
1723337880000|2024-08-11 00:58:00|15264.54|15184.54|15265.08|15185.08|15265.26|15185.26|15264.45|15184.45|10
1723337890000|2024-08-11 00:58:10|15265.09|15185.09|15265|15185|15265.55|15185.55|15265|15185|10
1723337900000|2024-08-11 00:58:20|15264.88|15184.88|15265.37|15185.37|15265.52|15185.52|15264.87|15184.87|10
1723337910000|2024-08-11 00:58:30|15265.43|15185.43|15265.25|15185.25|15265.51|15185.51|15265.08|15185.08|9
1723337920000|2024-08-11 00:58:40|15265.29|15185.29|15265.85|15185.85|15265.85|15185.85|15265.29|15185.29|9
1723337930000|2024-08-11 00:58:50|15266.04|15186.04|15265.99|15185.99|15266.28|15186.28|15265.96|15185.96|10
1723337940000|2024-08-11 00:59:00|15265.85|15185.85|15263.27|15183.27|15265.85|15185.85|15263.27|15183.27|10
1723337950000|2024-08-11 00:59:10|15263.17|15183.17|15262.48|15182.48|15263.18|15183.18|15262.48|15182.48|9
1723337960000|2024-08-11 00:59:20|15262.44|15182.44|15263.32|15183.32|15263.45|15183.45|15262.41|15182.41|9
1723337970000|2024-08-11 00:59:30|15263.39|15183.39|15263.76|15183.76|15263.76|15183.76|15263.38|15183.38|7
1723337980000|2024-08-11 00:59:40|15263.96|15183.96|15265|15185|15265|15185|15263.96|15183.96|9
1723337990000|2024-08-11 00:59:50|15265.11|15185.11|15265.71|15185.71|15266.02|15186.02|15265.11|15185.11|10
1723338000000|2024-08-11 01:00:00|15265.74|15185.74|15268.01|15188.01|15268.01|15188.01|15265.74|15185.74|10
1723338010000|2024-08-11 01:00:10|15268.1|15188.1|15268.24|15188.24|15268.33|15188.33|15268.1|15188.1|10
1723338020000|2024-08-11 01:00:20|15268.22|15188.22|15267.4|15187.4|15268.22|15188.22|15267.4|15187.4|8
1723338030000|2024-08-11 01:00:30|15267.24|15187.24|15268.23|15188.23|15268.23|15188.23|15267.16|15187.16|10
1723338040000|2024-08-11 01:00:40|15268.33|15188.33|15267.62|15187.62|15268.48|15188.48|15267.62|15187.62|10
1723338050000|2024-08-11 01:00:50|15267.52|15187.52|15264.5|15184.5|15267.52|15187.52|15264.5|15184.5|10
1723338060000|2024-08-11 01:01:00|15264.28|15184.28|15262.13|15182.13|15264.28|15184.28|15262.13|15182.13|10
1723338070000|2024-08-11 01:01:10|15261.9|15181.9|15261.77|15181.77|15261.9|15181.9|15261.35|15181.35|7
1723338080000|2024-08-11 01:01:20|15261.49|15181.49|15260.22|15180.22|15261.49|15181.49|15260.22|15180.22|7
1723338090000|2024-08-11 01:01:30|15260.09|15180.09|15260.25|15180.25|15260.3|15180.3|15260.01|15180.01|10
1723338100000|2024-08-11 01:01:40|15260.14|15180.14|15260.56|15180.56|15260.56|15180.56|15260.14|15180.14|10
1723338110000|2024-08-11 01:01:50|15259.98|15179.98|15259.18|15179.18|15259.98|15179.98|15259.11|15179.11|9
1723338120000|2024-08-11 01:02:00|15258.88|15178.88|15257.88|15177.88|15258.88|15178.88|15257.87|15177.87|9
1723338130000|2024-08-11 01:02:10|15256.8|15176.8|15256.01|15176.01|15256.8|15176.8|15255.96|15175.96|10
1723338140000|2024-08-11 01:02:20|15255.92|15175.92|15255.59|15175.59|15255.92|15175.92|15255.59|15175.59|9
1723338150000|2024-08-11 01:02:30|15255.22|15175.22|15253.5|15173.5|15255.22|15175.22|15253.5|15173.5|9
1723338160000|2024-08-11 01:02:40|15253.21|15173.21|15254.19|15174.19|15254.27|15174.27|15253.21|15173.21|10
1723338170000|2024-08-11 01:02:50|15254.18|15174.18|15254.54|15174.54|15254.89|15174.89|15254.15|15174.15|10
1723338180000|2024-08-11 01:03:00|15254.63|15174.63|15255.43|15175.43|15255.45|15175.45|15254.63|15174.63|10
1723338190000|2024-08-11 01:03:10|15255.51|15175.51|15255.29|15175.29|15255.59|15175.59|15255.29|15175.29|10
1723338200000|2024-08-11 01:03:20|15255.28|15175.28|15255.46|15175.46|15255.63|15175.63|15255.11|15175.11|10
1723338210000|2024-08-11 01:03:30|15255.39|15175.39|15253.47|15173.47|15255.6|15175.6|15253.44|15173.44|10
1723338220000|2024-08-11 01:03:40|15253.68|15173.68|15252.29|15172.29|15253.73|15173.73|15252.29|15172.29|10
1723338230000|2024-08-11 01:03:50|15252.11|15172.11|15251.39|15171.39|15252.11|15172.11|15251.22|15171.22|9
1723338240000|2024-08-11 01:04:00|15251.28|15171.28|15251.03|15171.03|15251.28|15171.28|15251.01|15171.01|7
1723338250000|2024-08-11 01:04:10|15250.78|15170.78|15249.4|15169.4|15250.78|15170.78|15249.27|15169.27|10
1723338260000|2024-08-11 01:04:20|15249.45|15169.45|15249.39|15169.39|15249.45|15169.45|15249.26|15169.26|9
1723338270000|2024-08-11 01:04:30|15249.4|15169.4|15249.29|15169.29|15249.42|15169.42|15249.08|15169.08|10
1723338280000|2024-08-11 01:04:40|15249.25|15169.25|15252.35|15172.35|15252.35|15172.35|15249.09|15169.09|10
1723338290000|2024-08-11 01:04:50|15252.24|15172.24|15252.91|15172.91|15253.35|15173.35|15252.24|15172.24|10
1723338300000|2024-08-11 01:05:00|15252.83|15172.83|15252.95|15172.95|15253.55|15173.55|15252.83|15172.83|9
1723338310000|2024-08-11 01:05:10|15252.8|15172.8|15253.18|15173.18|15253.19|15173.19|15252.77|15172.77|10
1723338320000|2024-08-11 01:05:20|15253.11|15173.11|15253.26|15173.26|15253.31|15173.31|15253.09|15173.09|10
1723338330000|2024-08-11 01:05:30|15252.88|15172.88|15252.53|15172.53|15252.88|15172.88|15252.42|15172.42|10
1723338340000|2024-08-11 01:05:40|15252.9|15172.9|15253.31|15173.31|15253.67|15173.67|15252.19|15172.19|10
1723338350000|2024-08-11 01:05:50|15254.02|15174.02|15252.97|15172.97|15254.32|15174.32|15252.97|15172.97|8
1723338360000|2024-08-11 01:06:00|15252.74|15172.74|15250.05|15170.05|15252.74|15172.74|15249.87|15169.87|10
1723338370000|2024-08-11 01:06:10|15249.96|15169.96|15247.67|15167.67|15249.96|15169.96|15247.67|15167.67|10
1723338380000|2024-08-11 01:06:20|15247.49|15167.49|15247.6|15167.6|15247.7|15167.7|15247.03|15167.03|10
1723338390000|2024-08-11 01:06:30|15247.55|15167.55|15247.07|15167.07|15247.61|15167.61|15247.07|15167.07|9
1723338400000|2024-08-11 01:06:40|15246.83|15166.83|15245.87|15165.87|15246.83|15166.83|15245.8|15165.8|9
1723338410000|2024-08-11 01:06:50|15245.84|15165.84|15246.76|15166.76|15246.92|15166.92|15245.84|15165.84|9
1723338420000|2024-08-11 01:07:00|15247.01|15167.01|15247.69|15167.69|15247.96|15167.96|15246.87|15166.87|10
1723338430000|2024-08-11 01:07:10|15247.61|15167.61|15245.33|15165.33|15247.93|15167.93|15245.33|15165.33|10
1723338440000|2024-08-11 01:07:20|15245.29|15165.29|15245.36|15165.36|15245.36|15165.36|15244.72|15164.72|10
1723338450000|2024-08-11 01:07:30|15245.28|15165.28|15247.73|15167.73|15247.73|15167.73|15245.27|15165.27|9
1723338460000|2024-08-11 01:07:40|15247.67|15167.67|15247.36|15167.36|15247.73|15167.73|15247.36|15167.36|10
1723338470000|2024-08-11 01:07:50|15247.05|15167.05|15248.7|15168.7|15248.7|15168.7|15247.05|15167.05|10
1723338480000|2024-08-11 01:08:00|15248.87|15168.87|15250.34|15170.34|15250.34|15170.34|15248.67|15168.67|10
1723338490000|2024-08-11 01:08:10|15250.36|15170.36|15249.82|15169.82|15250.36|15170.36|15249.79|15169.79|9
1723338500000|2024-08-11 01:08:20|15249.79|15169.79|15249.43|15169.43|15249.93|15169.93|15249.26|15169.26|10
1723338510000|2024-08-11 01:08:30|15249.17|15169.17|15249.22|15169.22|15249.52|15169.52|15249.01|15169.01|10
1723338520000|2024-08-11 01:08:40|15249.36|15169.36|15249.21|15169.21|15249.77|15169.77|15249.21|15169.21|9
1723338530000|2024-08-11 01:08:50|15249.06|15169.06|15249.22|15169.22|15249.22|15169.22|15248.78|15168.78|10
1723338540000|2024-08-11 01:09:00|15249.25|15169.25|15248.94|15168.94|15249.46|15169.46|15248.94|15168.94|10
1723338550000|2024-08-11 01:09:10|15248.75|15168.75|15249.67|15169.67|15249.67|15169.67|15248.73|15168.73|9
1723338560000|2024-08-11 01:09:20|15249.54|15169.54|15250.55|15170.55|15250.55|15170.55|15249|15169|10
1723338570000|2024-08-11 01:09:30|15250.76|15170.76|15251.75|15171.75|15251.75|15171.75|15250.76|15170.76|9
1723338580000|2024-08-11 01:09:40|15251.69|15171.69|15253.23|15173.23|15253.23|15173.23|15251.65|15171.65|10
1723338590000|2024-08-11 01:09:50|15253.27|15173.27|15254.24|15174.24|15254.24|15174.24|15253.27|15173.27|10
1723338600000|2024-08-11 01:10:00|15254.13|15174.13|15254.06|15174.06|15254.13|15174.13|15253.99|15173.99|8
1723338610000|2024-08-11 01:10:10|15253.86|15173.86|15250.41|15170.41|15253.86|15173.86|15250.41|15170.41|10
1723338620000|2024-08-11 01:10:20|15249.93|15169.93|15248.53|15168.53|15249.93|15169.93|15248.53|15168.53|10
1723338630000|2024-08-11 01:10:30|15248.58|15168.58|15250.26|15170.26|15250.26|15170.26|15248.58|15168.58|10
1723338640000|2024-08-11 01:10:40|15250.24|15170.24|15250.98|15170.98|15250.98|15170.98|15250.12|15170.12|9
1723338650000|2024-08-11 01:10:50|15250|15170|15250.35|15170.35|15250.5|15170.5|15250|15170|9
1723338660000|2024-08-11 01:11:00|15250.34|15170.34|15250.98|15170.98|15250.98|15170.98|15250.18|15170.18|10
1723338670000|2024-08-11 01:11:10|15251.01|15171.01|15252.68|15172.68|15252.75|15172.75|15251.01|15171.01|10
1723338680000|2024-08-11 01:11:20|15252.64|15172.64|15252.57|15172.57|15252.87|15172.87|15252.36|15172.36|9
1723338690000|2024-08-11 01:11:30|15253.2|15173.2|15255.08|15175.08|15255.08|15175.08|15253.2|15173.2|10
1723338700000|2024-08-11 01:11:40|15255.23|15175.23|15255.98|15175.98|15255.98|15175.98|15255.23|15175.23|10
1723338710000|2024-08-11 01:11:50|15256.01|15176.01|15256.6|15176.6|15256.6|15176.6|15255.95|15175.95|9
1723338720000|2024-08-11 01:12:00|15256.57|15176.57|15257.59|15177.59|15257.6|15177.6|15256.57|15176.57|9
1723338730000|2024-08-11 01:12:10|15257.66|15177.66|15257.61|15177.61|15257.96|15177.96|15257.61|15177.61|9
1723338740000|2024-08-11 01:12:20|15257.6|15177.6|15257.88|15177.88|15258.03|15178.03|15257.6|15177.6|10
1723338750000|2024-08-11 01:12:30|15258.07|15178.07|15258.88|15178.88|15258.88|15178.88|15258.07|15178.07|9
1723338760000|2024-08-11 01:12:40|15258.89|15178.89|15259.87|15179.87|15260.01|15180.01|15258.72|15178.72|10
1723338770000|2024-08-11 01:12:50|15260.09|15180.09|15260.58|15180.58|15261.09|15181.09|15260.09|15180.09|10
1723338780000|2024-08-11 01:13:00|15261.1|15181.1|15265.65|15185.65|15265.65|15185.65|15261.1|15181.1|10
1723338790000|2024-08-11 01:13:10|15268.19|15188.19|15269.52|15189.52|15269.52|15189.52|15268.19|15188.19|10
1723338800000|2024-08-11 01:13:20|15272.19|15192.19|15273.21|15193.21|15273.21|15193.21|15272.19|15192.19|10
1723338810000|2024-08-11 01:13:30|15273.25|15193.25|15279.16|15199.16|15279.16|15199.16|15272.88|15192.88|10
1723338820000|2024-08-11 01:13:40|15279.22|15199.22|15280.93|15200.93|15280.93|15200.93|15279.22|15199.22|10
1723338830000|2024-08-11 01:13:50|15280.97|15200.97|15281.78|15201.78|15281.78|15201.78|15280.52|15200.52|10
1723338840000|2024-08-11 01:14:00|15282.39|15202.39|15283.04|15203.04|15283.26|15203.26|15282.36|15202.36|10
1723338850000|2024-08-11 01:14:10|15283.33|15203.33|15284.5|15204.5|15284.65|15204.65|15283.33|15203.33|10
1723338860000|2024-08-11 01:14:20|15284.43|15204.43|15283.97|15203.97|15284.8|15204.8|15283.97|15203.97|10
1723338870000|2024-08-11 01:14:30|15283.99|15203.99|15282.63|15202.63|15283.99|15203.99|15282.63|15202.63|10
1723338880000|2024-08-11 01:14:40|15282.44|15202.44|15281.75|15201.75|15282.44|15202.44|15281.6|15201.6|10
1723338890000|2024-08-11 01:14:50|15281.79|15201.79|15281.4|15201.4|15282.18|15202.18|15281.39|15201.39|10
1723338900000|2024-08-11 01:15:00|15281.45|15201.45|15281.19|15201.19|15281.81|15201.81|15280.7|15200.7|10
1723338910000|2024-08-11 01:15:10|15281.12|15201.12|15278.09|15198.09|15281.12|15201.12|15278.09|15198.09|10
1723338920000|2024-08-11 01:15:20|15277.79|15197.79|15279.28|15199.28|15279.28|15199.28|15277.72|15197.72|10
1723338930000|2024-08-11 01:15:30|15279.3|15199.3|15280.56|15200.56|15280.56|15200.56|15279.3|15199.3|10
1723338940000|2024-08-11 01:15:40|15280.62|15200.62|15281.65|15201.65|15281.66|15201.66|15280.62|15200.62|10
1723338950000|2024-08-11 01:15:50|15281.25|15201.25|15279.13|15199.13|15281.25|15201.25|15279.04|15199.04|10
1723338960000|2024-08-11 01:16:00|15279.03|15199.03|15277.58|15197.58|15279.03|15199.03|15277.54|15197.54|9
1723338970000|2024-08-11 01:16:10|15277.41|15197.41|15277.04|15197.04|15277.51|15197.51|15277.04|15197.04|10
1723338980000|2024-08-11 01:16:20|15276.96|15196.96|15273.36|15193.36|15276.96|15196.96|15273.36|15193.36|10
1723338990000|2024-08-11 01:16:30|15272.5|15192.5|15270.42|15190.42|15272.5|15192.5|15270.42|15190.42|10
1723339000000|2024-08-11 01:16:40|15270.33|15190.33|15269.33|15189.33|15270.33|15190.33|15269.33|15189.33|9
1723339010000|2024-08-11 01:16:50|15269.41|15189.41|15267.91|15187.91|15269.66|15189.66|15267.91|15187.91|10
1723339020000|2024-08-11 01:17:00|15267.9|15187.9|15263.04|15183.04|15267.91|15187.91|15263.04|15183.04|10
1723339030000|2024-08-11 01:17:10|15262.65|15182.65|15262.91|15182.91|15262.91|15182.91|15262.21|15182.21|10
1723339040000|2024-08-11 01:17:20|15263.11|15183.11|15264.74|15184.74|15265.07|15185.07|15263.11|15183.11|10
1723339050000|2024-08-11 01:17:30|15264.63|15184.63|15264.47|15184.47|15264.63|15184.63|15264.43|15184.43|8
1723339060000|2024-08-11 01:17:40|15264.45|15184.45|15263.38|15183.38|15264.54|15184.54|15263.34|15183.34|8
1723339070000|2024-08-11 01:17:50|15263.27|15183.27|15262.74|15182.74|15263.39|15183.39|15262.74|15182.74|10
1723339080000|2024-08-11 01:18:00|15262.81|15182.81|15261.84|15181.84|15262.81|15182.81|15261.84|15181.84|9
1723339090000|2024-08-11 01:18:10|15261.78|15181.78|15261.11|15181.11|15261.78|15181.78|15261.11|15181.11|9
1723339100000|2024-08-11 01:18:20|15261.14|15181.14|15260.9|15180.9|15261.22|15181.22|15260.48|15180.48|9
1723339110000|2024-08-11 01:18:30|15260.41|15180.41|15260.76|15180.76|15261.1|15181.1|15259.99|15179.99|10
1723339120000|2024-08-11 01:18:40|15260.61|15180.61|15260.86|15180.86|15260.88|15180.88|15260.61|15180.61|10
1723339130000|2024-08-11 01:18:50|15260.61|15180.61|15259.94|15179.94|15260.63|15180.63|15259.94|15179.94|10
1723339140000|2024-08-11 01:19:00|15259.91|15179.91|15260.13|15180.13|15260.37|15180.37|15259.91|15179.91|9
1723339150000|2024-08-11 01:19:10|15260.47|15180.47|15259.95|15179.95|15260.47|15180.47|15259.95|15179.95|9
1723339160000|2024-08-11 01:19:20|15259.09|15179.09|15257|15177|15259.09|15179.09|15256.99|15176.99|10
1723339170000|2024-08-11 01:19:30|15256.89|15176.89|15256.45|15176.45|15256.91|15176.91|15256.39|15176.39|10
1723339180000|2024-08-11 01:19:40|15256.08|15176.08|15253.21|15173.21|15256.08|15176.08|15253.21|15173.21|9
1723339190000|2024-08-11 01:19:50|15253.48|15173.48|15250.77|15170.77|15253.48|15173.48|15250.77|15170.77|10
1723339200000|2024-08-11 01:20:00|15250.18|15170.18|15248.99|15168.99|15250.19|15170.19|15248.32|15168.32|10
1723339210000|2024-08-11 01:20:10|15248.96|15168.96|15251.77|15171.77|15252.01|15172.01|15248.96|15168.96|10
1723339220000|2024-08-11 01:20:20|15251.84|15171.84|15247.1|15167.1|15251.84|15171.84|15247.1|15167.1|10
1723339230000|2024-08-11 01:20:30|15246.3|15166.3|15245.82|15165.82|15246.3|15166.3|15244.88|15164.88|10
1723339240000|2024-08-11 01:20:40|15246.97|15166.97|15248.82|15168.82|15248.82|15168.82|15246.97|15166.97|10
1723339250000|2024-08-11 01:20:50|15249.05|15169.05|15249.42|15169.42|15249.53|15169.53|15249.05|15169.05|7
1723339260000|2024-08-11 01:21:00|15249.58|15169.58|15251.09|15171.09|15251.09|15171.09|15249.58|15169.58|10
1723339270000|2024-08-11 01:21:10|15251.19|15171.19|15254.45|15174.45|15254.45|15174.45|15251.19|15171.19|10
1723339280000|2024-08-11 01:21:20|15254.66|15174.66|15256.49|15176.49|15256.52|15176.52|15254.66|15174.66|10
1723339290000|2024-08-11 01:21:30|15256.56|15176.56|15256.54|15176.54|15257.08|15177.08|15256.54|15176.54|8
1723339300000|2024-08-11 01:21:40|15256.51|15176.51|15256.07|15176.07|15256.59|15176.59|15255.92|15175.92|10
1723339310000|2024-08-11 01:21:50|15256.03|15176.03|15255.49|15175.49|15256.03|15176.03|15255.49|15175.49|10
1723339320000|2024-08-11 01:22:00|15255.37|15175.37|15253.97|15173.97|15255.37|15175.37|15253.97|15173.97|10
1723339330000|2024-08-11 01:22:10|15253.94|15173.94|15253.75|15173.75|15253.94|15173.94|15253.43|15173.43|9
1723339340000|2024-08-11 01:22:20|15253.57|15173.57|15248.86|15168.86|15253.57|15173.57|15248.86|15168.86|10
1723339350000|2024-08-11 01:22:30|15248.84|15168.84|15247.54|15167.54|15248.97|15168.97|15247.54|15167.54|10
1723339360000|2024-08-11 01:22:40|15247.63|15167.63|15246.81|15166.81|15247.66|15167.66|15246.72|15166.72|9
1723339370000|2024-08-11 01:22:50|15246.93|15166.93|15246.34|15166.34|15247.04|15167.04|15246.08|15166.08|10
1723339380000|2024-08-11 01:23:00|15246.32|15166.32|15246.2|15166.2|15246.73|15166.73|15246.2|15166.2|10
1723339390000|2024-08-11 01:23:10|15245.95|15165.95|15243.45|15163.45|15245.95|15165.95|15243.45|15163.45|9
1723339400000|2024-08-11 01:23:20|15243.22|15163.22|15239.98|15159.98|15243.22|15163.22|15239.98|15159.98|10
1723339410000|2024-08-11 01:23:30|15239.96|15159.96|15239.17|15159.17|15239.97|15159.97|15239.17|15159.17|10
1723339420000|2024-08-11 01:23:40|15239.48|15159.48|15241.22|15161.22|15241.32|15161.32|15239.48|15159.48|10
1723339430000|2024-08-11 01:23:50|15241.24|15161.24|15239.17|15159.17|15241.24|15161.24|15239.04|15159.04|10
1723339440000|2024-08-11 01:24:00|15239.04|15159.04|15238.54|15158.54|15239.07|15159.07|15238.54|15158.54|10
1723339450000|2024-08-11 01:24:10|15238.45|15158.45|15240.02|15160.02|15240.02|15160.02|15238.1|15158.1|10
1723339460000|2024-08-11 01:24:20|15239.89|15159.89|15238.71|15158.71|15239.89|15159.89|15238.71|15158.71|9
1723339470000|2024-08-11 01:24:30|15238.72|15158.72|15238.56|15158.56|15238.93|15158.93|15238.56|15158.56|9
1723339480000|2024-08-11 01:24:40|15238.97|15158.97|15239.51|15159.51|15239.53|15159.53|15238.97|15158.97|10
1723339490000|2024-08-11 01:24:50|15239.46|15159.46|15239.03|15159.03|15239.46|15159.46|15239.02|15159.02|10
1723339500000|2024-08-11 01:25:00|15239.01|15159.01|15239.14|15159.14|15239.38|15159.38|15239.01|15159.01|10
1723339510000|2024-08-11 01:25:10|15239.17|15159.17|15238.41|15158.41|15239.17|15159.17|15238.41|15158.41|9
1723339520000|2024-08-11 01:25:20|15238.42|15158.42|15238.14|15158.14|15238.91|15158.91|15238.07|15158.07|10
1723339530000|2024-08-11 01:25:30|15238.1|15158.1|15238.52|15158.52|15238.52|15158.52|15238|15158|9
1723339540000|2024-08-11 01:25:40|15238.38|15158.38|15238.21|15158.21|15238.44|15158.44|15238.13|15158.13|8
1723339550000|2024-08-11 01:25:50|15237.99|15157.99|15237.67|15157.67|15238.09|15158.09|15237.3|15157.3|10
1723339560000|2024-08-11 01:26:00|15238.07|15158.07|15237.9|15157.9|15238.23|15158.23|15237.78|15157.78|10
1723339570000|2024-08-11 01:26:10|15237.86|15157.86|15238.29|15158.29|15238.29|15158.29|15237.86|15157.86|8
1723339580000|2024-08-11 01:26:20|15238.15|15158.15|15239.04|15159.04|15239.17|15159.17|15238.15|15158.15|10
1723339590000|2024-08-11 01:26:30|15238.92|15158.92|15239.94|15159.94|15239.97|15159.97|15238.92|15158.92|9
1723339600000|2024-08-11 01:26:40|15239.59|15159.59|15238.78|15158.78|15239.59|15159.59|15238.59|15158.59|10
1723339610000|2024-08-11 01:26:50|15238.5|15158.5|15241.94|15161.94|15241.94|15161.94|15238.5|15158.5|10
1723339620000|2024-08-11 01:27:00|15241.98|15161.98|15242.27|15162.27|15242.27|15162.27|15241.53|15161.53|10
1723339630000|2024-08-11 01:27:10|15242.48|15162.48|15242.15|15162.15|15242.64|15162.64|15242.13|15162.13|10
1723339640000|2024-08-11 01:27:20|15242.11|15162.11|15242.77|15162.77|15242.77|15162.77|15242.11|15162.11|8
1723339650000|2024-08-11 01:27:30|15242.85|15162.85|15243.06|15163.06|15243.23|15163.23|15242.69|15162.69|8
1723339660000|2024-08-11 01:27:40|15243.14|15163.14|15243.9|15163.9|15243.9|15163.9|15243.13|15163.13|7
1723339670000|2024-08-11 01:27:50|15243.91|15163.91|15245.47|15165.47|15245.47|15165.47|15243.8|15163.8|10
1723339680000|2024-08-11 01:28:00|15245.51|15165.51|15245.42|15165.42|15245.51|15165.51|15245.21|15165.21|10
1723339690000|2024-08-11 01:28:10|15245.46|15165.46|15246.33|15166.33|15246.33|15166.33|15245.44|15165.44|9
1723339700000|2024-08-11 01:28:20|15246.11|15166.11|15245.81|15165.81|15246.3|15166.3|15245.81|15165.81|10
1723339710000|2024-08-11 01:28:30|15245.64|15165.64|15245.51|15165.51|15246.07|15166.07|15245.03|15165.03|8
1723339720000|2024-08-11 01:28:40|15245.39|15165.39|15245.55|15165.55|15245.62|15165.62|15245.21|15165.21|10
1723339730000|2024-08-11 01:28:50|15245.53|15165.53|15246.25|15166.25|15246.35|15166.35|15245.53|15165.53|9
1723339740000|2024-08-11 01:29:00|15246.18|15166.18|15245.33|15165.33|15246.18|15166.18|15245.33|15165.33|10
1723339750000|2024-08-11 01:29:10|15245.3|15165.3|15243.76|15163.76|15245.3|15165.3|15243.76|15163.76|10
1723339760000|2024-08-11 01:29:20|15243.71|15163.71|15243.22|15163.22|15243.71|15163.71|15243.17|15163.17|9
1723339770000|2024-08-11 01:29:30|15243.56|15163.56|15244.48|15164.48|15244.56|15164.56|15243.56|15163.56|9
1723339780000|2024-08-11 01:29:40|15244.53|15164.53|15242.81|15162.81|15244.53|15164.53|15242.81|15162.81|10
1723339790000|2024-08-11 01:29:50|15242.67|15162.67|15242.54|15162.54|15242.67|15162.67|15242.45|15162.45|9
1723339800000|2024-08-11 01:30:00|15242.83|15162.83|15242.48|15162.48|15243|15163|15242.48|15162.48|10
1723339810000|2024-08-11 01:30:10|15242.52|15162.52|15242.36|15162.36|15242.52|15162.52|15242.2|15162.2|9
1723339820000|2024-08-11 01:30:20|15242.23|15162.23|15241.87|15161.87|15242.23|15162.23|15241.79|15161.79|10
1723339830000|2024-08-11 01:30:30|15241.64|15161.64|15240.57|15160.57|15241.64|15161.64|15240.57|15160.57|10
1723339840000|2024-08-11 01:30:40|15240.33|15160.33|15240.17|15160.17|15240.33|15160.33|15239.52|15159.52|10
1723339850000|2024-08-11 01:30:50|15239.99|15159.99|15239.48|15159.48|15240.26|15160.26|15239.48|15159.48|9
1723339860000|2024-08-11 01:31:00|15239.5|15159.5|15238.31|15158.31|15239.56|15159.56|15238.31|15158.31|10
1723339870000|2024-08-11 01:31:10|15238.41|15158.41|15237.55|15157.55|15238.52|15158.52|15237.53|15157.53|9
1723339880000|2024-08-11 01:31:20|15237.53|15157.53|15235.86|15155.86|15237.53|15157.53|15235.86|15155.86|10
1723339890000|2024-08-11 01:31:30|15235.66|15155.66|15239.31|15159.31|15239.31|15159.31|15235.52|15155.52|10
1723339900000|2024-08-11 01:31:40|15239.46|15159.46|15242.82|15162.82|15242.82|15162.82|15239.46|15159.46|10
1723339910000|2024-08-11 01:31:50|15243.24|15163.24|15243.66|15163.66|15243.78|15163.78|15243.24|15163.24|10
1723339920000|2024-08-11 01:32:00|15243.72|15163.72|15245.4|15165.4|15245.87|15165.87|15243.72|15163.72|10
1723339930000|2024-08-11 01:32:10|15245.41|15165.41|15244.95|15164.95|15245.41|15165.41|15244.95|15164.95|8
1723339940000|2024-08-11 01:32:20|15245.21|15165.21|15247.35|15167.35|15247.38|15167.38|15245.2|15165.2|10
1723339950000|2024-08-11 01:32:30|15247.36|15167.36|15249.79|15169.79|15249.82|15169.82|15247.23|15167.23|10
1723339960000|2024-08-11 01:32:40|15249.82|15169.82|15251.98|15171.98|15252.06|15172.06|15249.82|15169.82|10
1723339970000|2024-08-11 01:32:50|15252.04|15172.04|15254.94|15174.94|15254.94|15174.94|15252.04|15172.04|10
1723339980000|2024-08-11 01:33:00|15255.35|15175.35|15254.41|15174.41|15255.35|15175.35|15254.1|15174.1|9
1723339990000|2024-08-11 01:33:10|15254.22|15174.22|15256.59|15176.59|15256.59|15176.59|15254.17|15174.17|9
1723340000000|2024-08-11 01:33:20|15257.54|15177.54|15258.51|15178.51|15258.63|15178.63|15257.51|15177.51|10
1723340010000|2024-08-11 01:33:30|15258.47|15178.47|15258.7|15178.7|15258.71|15178.71|15258.44|15178.44|10
1723340020000|2024-08-11 01:33:40|15258.66|15178.66|15258.81|15178.81|15258.83|15178.83|15258.47|15178.47|9
1723340030000|2024-08-11 01:33:50|15258.87|15178.87|15259.25|15179.25|15259.28|15179.28|15258.78|15178.78|10
1723340040000|2024-08-11 01:34:00|15258.54|15178.54|15257.42|15177.42|15258.73|15178.73|15257.35|15177.35|9
1723340050000|2024-08-11 01:34:10|15257.04|15177.04|15257.04|15177.04|15257.09|15177.09|15256.67|15176.67|8
1723340060000|2024-08-11 01:34:20|15256.93|15176.93|15257.18|15177.18|15257.18|15177.18|15256.47|15176.47|8
1723340070000|2024-08-11 01:34:30|15256.95|15176.95|15256.81|15176.81|15256.95|15176.95|15256.73|15176.73|9
1723340080000|2024-08-11 01:34:40|15257.16|15177.16|15259.95|15179.95|15259.95|15179.95|15257.16|15177.16|10
1723340090000|2024-08-11 01:34:50|15260.25|15180.25|15260.85|15180.85|15260.85|15180.85|15260.25|15180.25|10
1723340100000|2024-08-11 01:35:00|15260.89|15180.89|15264.01|15184.01|15264.01|15184.01|15260.89|15180.89|10
1723340110000|2024-08-11 01:35:10|15264.2|15184.2|15265.07|15185.07|15265.07|15185.07|15264.05|15184.05|10
1723340120000|2024-08-11 01:35:20|15265.1|15185.1|15266.18|15186.18|15266.29|15186.29|15265.1|15185.1|10
1723340130000|2024-08-11 01:35:30|15266.47|15186.47|15266.74|15186.74|15266.74|15186.74|15266.36|15186.36|10
1723340140000|2024-08-11 01:35:40|15266.59|15186.59|15267.63|15187.63|15267.73|15187.73|15266.59|15186.59|10
1723340150000|2024-08-11 01:35:50|15267.5|15187.5|15267.43|15187.43|15267.59|15187.59|15267.13|15187.13|9
1723340160000|2024-08-11 01:36:00|15267.51|15187.51|15265.26|15185.26|15267.54|15187.54|15265.13|15185.13|9
1723340170000|2024-08-11 01:36:10|15265.33|15185.33|15263.58|15183.58|15265.35|15185.35|15263.58|15183.58|10
1723340180000|2024-08-11 01:36:20|15263.19|15183.19|15262.8|15182.8|15263.19|15183.19|15262.7|15182.7|10
1723340190000|2024-08-11 01:36:30|15262.86|15182.86|15261.99|15181.99|15262.93|15182.93|15261.97|15181.97|10
1723340200000|2024-08-11 01:36:40|15262.14|15182.14|15261.12|15181.12|15262.14|15182.14|15261.12|15181.12|10
1723340210000|2024-08-11 01:36:50|15261.16|15181.16|15261.24|15181.24|15261.72|15181.72|15260.79|15180.79|10
1723340220000|2024-08-11 01:37:00|15261.28|15181.28|15261.42|15181.42|15262.05|15182.05|15261.28|15181.28|10
1723340230000|2024-08-11 01:37:10|15261.63|15181.63|15262.11|15182.11|15262.25|15182.25|15261.57|15181.57|9
1723340240000|2024-08-11 01:37:20|15262.03|15182.03|15261.27|15181.27|15262.17|15182.17|15261.27|15181.27|10
1723340250000|2024-08-11 01:37:30|15261.22|15181.22|15260.68|15180.68|15261.22|15181.22|15260.68|15180.68|9
1723340260000|2024-08-11 01:37:40|15260.69|15180.69|15260.67|15180.67|15260.69|15180.69|15260.44|15180.44|10
1723340270000|2024-08-11 01:37:50|15260.64|15180.64|15260.58|15180.58|15260.72|15180.72|15260.58|15180.58|10
1723340280000|2024-08-11 01:38:00|15260.39|15180.39|15259.62|15179.62|15260.56|15180.56|15259.62|15179.62|10
1723340290000|2024-08-11 01:38:10|15259.58|15179.58|15260.21|15180.21|15260.21|15180.21|15259.32|15179.32|10
1723340300000|2024-08-11 01:38:20|15260|15180|15259.6|15179.6|15260.45|15180.45|15259.6|15179.6|8
1723340310000|2024-08-11 01:38:30|15259.21|15179.21|15259.61|15179.61|15259.81|15179.81|15259.21|15179.21|10
1723340320000|2024-08-11 01:38:40|15259.52|15179.52|15259.22|15179.22|15259.54|15179.54|15259.22|15179.22|10
1723340330000|2024-08-11 01:38:50|15258.6|15178.6|15258|15178|15258.72|15178.72|15258|15178|10
1723340340000|2024-08-11 01:39:00|15257.88|15177.88|15258.9|15178.9|15258.9|15178.9|15257.88|15177.88|10
1723340350000|2024-08-11 01:39:10|15258.98|15178.98|15259.67|15179.67|15259.67|15179.67|15258.98|15178.98|10
1723340360000|2024-08-11 01:39:20|15259.65|15179.65|15259.32|15179.32|15259.7|15179.7|15259.32|15179.32|8
1723340370000|2024-08-11 01:39:30|15259.26|15179.26|15262.27|15182.27|15262.27|15182.27|15258.98|15178.98|10
1723340380000|2024-08-11 01:39:40|15262.29|15182.29|15262.29|15182.29|15262.74|15182.74|15262.06|15182.06|10
1723340390000|2024-08-11 01:39:50|15262.34|15182.34|15261.44|15181.44|15262.34|15182.34|15261.04|15181.04|10
1723340400000|2024-08-11 01:40:00|15261.36|15181.36|15262.72|15182.72|15262.72|15182.72|15261.36|15181.36|10
1723340410000|2024-08-11 01:40:10|15262.81|15182.81|15265.38|15185.38|15265.38|15185.38|15262.81|15182.81|10
1723340420000|2024-08-11 01:40:20|15265.76|15185.76|15266.34|15186.34|15266.41|15186.41|15265.76|15185.76|9
1723340430000|2024-08-11 01:40:30|15266.35|15186.35|15267.25|15187.25|15267.25|15187.25|15266.35|15186.35|10
1723340440000|2024-08-11 01:40:40|15267.27|15187.27|15266.3|15186.3|15267.29|15187.29|15266.15|15186.15|9
1723340450000|2024-08-11 01:40:50|15266.19|15186.19|15267.07|15187.07|15267.07|15187.07|15266.19|15186.19|9
1723340460000|2024-08-11 01:41:00|15267.33|15187.33|15266.09|15186.09|15267.33|15187.33|15265.94|15185.94|10
1723340470000|2024-08-11 01:41:10|15266.05|15186.05|15268.63|15188.63|15268.63|15188.63|15266.02|15186.02|10
1723340480000|2024-08-11 01:41:20|15268.74|15188.74|15269.72|15189.72|15269.72|15189.72|15268.23|15188.23|10
1723340490000|2024-08-11 01:41:30|15269.86|15189.86|15270.54|15190.54|15270.54|15190.54|15269.83|15189.83|10
1723340500000|2024-08-11 01:41:40|15270.44|15190.44|15270.88|15190.88|15270.88|15190.88|15270.44|15190.44|10
1723340510000|2024-08-11 01:41:50|15270.86|15190.86|15270.07|15190.07|15270.86|15190.86|15270|15190|10
1723340520000|2024-08-11 01:42:00|15270.05|15190.05|15272.38|15192.38|15272.38|15192.38|15269.98|15189.98|10
1723340530000|2024-08-11 01:42:10|15273.91|15193.91|15274.57|15194.57|15274.73|15194.73|15273.91|15193.91|10
1723340540000|2024-08-11 01:42:20|15274.5|15194.5|15274.44|15194.44|15275.11|15195.11|15273.4|15193.4|9
1723340550000|2024-08-11 01:42:30|15274.89|15194.89|15275.22|15195.22|15275.24|15195.24|15274.89|15194.89|10
1723340560000|2024-08-11 01:42:40|15275.23|15195.23|15275.51|15195.51|15275.54|15195.54|15275.08|15195.08|10
1723340570000|2024-08-11 01:42:50|15274.74|15194.74|15274.42|15194.42|15274.74|15194.74|15274.09|15194.09|9
1723340580000|2024-08-11 01:43:00|15274.23|15194.23|15275.19|15195.19|15275.23|15195.23|15274.23|15194.23|10
1723340590000|2024-08-11 01:43:10|15275.06|15195.06|15275.87|15195.87|15275.87|15195.87|15275.06|15195.06|9
1723340600000|2024-08-11 01:43:20|15275.93|15195.93|15276.29|15196.29|15276.29|15196.29|15275.93|15195.93|10
1723340610000|2024-08-11 01:43:30|15276.15|15196.15|15276.44|15196.44|15276.44|15196.44|15275.97|15195.97|10
1723340620000|2024-08-11 01:43:40|15277.4|15197.4|15278.06|15198.06|15278.06|15198.06|15277.4|15197.4|10
1723340630000|2024-08-11 01:43:50|15277.91|15197.91|15277.55|15197.55|15278.01|15198.01|15277.51|15197.51|9
1723340640000|2024-08-11 01:44:00|15277.5|15197.5|15277.84|15197.84|15277.86|15197.86|15277.46|15197.46|9
1723340650000|2024-08-11 01:44:10|15277.93|15197.93|15279.16|15199.16|15279.16|15199.16|15277.93|15197.93|9
1723340660000|2024-08-11 01:44:20|15279.26|15199.26|15278.78|15198.78|15279.66|15199.66|15278.78|15198.78|10
1723340670000|2024-08-11 01:44:30|15278.43|15198.43|15279.42|15199.42|15279.44|15199.44|15278.43|15198.43|10
1723340680000|2024-08-11 01:44:40|15279.52|15199.52|15279.87|15199.87|15279.87|15199.87|15279.52|15199.52|7
1723340690000|2024-08-11 01:44:50|15279.85|15199.85|15280.35|15200.35|15280.35|15200.35|15279.69|15199.69|10
1723340700000|2024-08-11 01:45:00|15280.22|15200.22|15281.05|15201.05|15281.08|15201.08|15280.22|15200.22|10
1723340710000|2024-08-11 01:45:10|15281.1|15201.1|15280.51|15200.51|15281.1|15201.1|15280.49|15200.49|10
1723340720000|2024-08-11 01:45:20|15280.52|15200.52|15280.3|15200.3|15280.83|15200.83|15279.97|15199.97|10
1723340730000|2024-08-11 01:45:30|15280.35|15200.35|15281.1|15201.1|15281.1|15201.1|15279.83|15199.83|10
1723340740000|2024-08-11 01:45:40|15281.46|15201.46|15281.12|15201.12|15281.58|15201.58|15281.12|15201.12|10
1723340750000|2024-08-11 01:45:50|15281.18|15201.18|15280.11|15200.11|15281.39|15201.39|15280.11|15200.11|10
1723340760000|2024-08-11 01:46:00|15279.52|15199.52|15279.62|15199.62|15279.62|15199.62|15277.7|15197.7|10
1723340770000|2024-08-11 01:46:10|15279.75|15199.75|15279.82|15199.82|15279.97|15199.97|15279.35|15199.35|9
1723340780000|2024-08-11 01:46:20|15279.69|15199.69|15279.73|15199.73|15281.15|15201.15|15279.69|15199.69|10
1723340790000|2024-08-11 01:46:30|15279.82|15199.82|15280.04|15200.04|15280.04|15200.04|15279.73|15199.73|10
1723340800000|2024-08-11 01:46:40|15280.02|15200.02|15279.85|15199.85|15280.22|15200.22|15279.76|15199.76|9
1723340810000|2024-08-11 01:46:50|15280.19|15200.19|15278.64|15198.64|15280.19|15200.19|15278.63|15198.63|9
1723340820000|2024-08-11 01:47:00|15278.68|15198.68|15277.86|15197.86|15278.68|15198.68|15277.86|15197.86|9
1723340830000|2024-08-11 01:47:10|15277.38|15197.38|15276.9|15196.9|15277.38|15197.38|15276.28|15196.28|10
1723340840000|2024-08-11 01:47:20|15276.94|15196.94|15278.52|15198.52|15278.56|15198.56|15276.94|15196.94|10
1723340850000|2024-08-11 01:47:30|15278.69|15198.69|15277.68|15197.68|15278.69|15198.69|15277.68|15197.68|10
1723340860000|2024-08-11 01:47:40|15277.89|15197.89|15278.14|15198.14|15278.14|15198.14|15277.77|15197.77|10
1723340870000|2024-08-11 01:47:50|15277.98|15197.98|15277.09|15197.09|15277.98|15197.98|15277.08|15197.08|10
1723340880000|2024-08-11 01:48:00|15277.1|15197.1|15275.89|15195.89|15277.1|15197.1|15275.7|15195.7|9
1723340890000|2024-08-11 01:48:10|15275.94|15195.94|15276.42|15196.42|15276.67|15196.67|15275.94|15195.94|9
1723340900000|2024-08-11 01:48:20|15276.71|15196.71|15278.74|15198.74|15279.43|15199.43|15276.71|15196.71|10
1723340910000|2024-08-11 01:48:30|15278.36|15198.36|15278.74|15198.74|15278.77|15198.77|15278.04|15198.04|10
1723340920000|2024-08-11 01:48:40|15278.77|15198.77|15280.24|15200.24|15280.24|15200.24|15278.76|15198.76|9
1723340930000|2024-08-11 01:48:50|15280.54|15200.54|15281.69|15201.69|15281.71|15201.71|15280.54|15200.54|10
1723340940000|2024-08-11 01:49:00|15282.38|15202.38|15282.44|15202.44|15282.7|15202.7|15282.38|15202.38|10
1723340950000|2024-08-11 01:49:10|15282.68|15202.68|15281.29|15201.29|15282.68|15202.68|15281.29|15201.29|9
1723340960000|2024-08-11 01:49:20|15281.5|15201.5|15282.09|15202.09|15282.2|15202.2|15281.5|15201.5|10
1723340970000|2024-08-11 01:49:30|15282.3|15202.3|15282.61|15202.61|15282.62|15202.62|15282.07|15202.07|9
1723340980000|2024-08-11 01:49:40|15282.83|15202.83|15283.07|15203.07|15283.07|15203.07|15282.56|15202.56|10
1723340990000|2024-08-11 01:49:50|15282.98|15202.98|15283.71|15203.71|15283.72|15203.72|15282.94|15202.94|10
1723341000000|2024-08-11 01:50:00|15283.81|15203.81|15283.14|15203.14|15283.93|15203.93|15283.14|15203.14|10
1723341010000|2024-08-11 01:50:10|15283.31|15203.31|15284.1|15204.1|15284.12|15204.12|15283.31|15203.31|10
1723341020000|2024-08-11 01:50:20|15284.25|15204.25|15287.15|15207.15|15287.15|15207.15|15284.25|15204.25|9
1723341030000|2024-08-11 01:50:30|15287.26|15207.26|15287.36|15207.36|15287.71|15207.71|15287.26|15207.26|10
1723341040000|2024-08-11 01:50:40|15287.34|15207.34|15287.21|15207.21|15287.39|15207.39|15287.12|15207.12|8
1723341050000|2024-08-11 01:50:50|15286.9|15206.9|15288.19|15208.19|15288.19|15208.19|15286.72|15206.72|10
1723341060000|2024-08-11 01:51:00|15288.26|15208.26|15289.61|15209.61|15289.61|15209.61|15288.26|15208.26|10
1723341070000|2024-08-11 01:51:10|15289.44|15209.44|15289.7|15209.7|15290.03|15210.03|15289.31|15209.31|9
1723341080000|2024-08-11 01:51:20|15289.55|15209.55|15290.22|15210.22|15290.22|15210.22|15289.44|15209.44|10
1723341090000|2024-08-11 01:51:30|15290.16|15210.16|15290.83|15210.83|15290.83|15210.83|15290.16|15210.16|10
1723341100000|2024-08-11 01:51:40|15290.84|15210.84|15290.73|15210.73|15290.84|15210.84|15290.47|15210.47|9
1723341110000|2024-08-11 01:51:50|15290.55|15210.55|15291.44|15211.44|15291.44|15211.44|15290.55|15210.55|9
1723341120000|2024-08-11 01:52:00|15291.3|15211.3|15293.24|15213.24|15293.24|15213.24|15291.3|15211.3|10
1723341130000|2024-08-11 01:52:10|15293.62|15213.62|15293.02|15213.02|15293.86|15213.86|15292.94|15212.94|10
1723341140000|2024-08-11 01:52:20|15293.32|15213.32|15292.71|15212.71|15293.32|15213.32|15292.58|15212.58|10
1723341150000|2024-08-11 01:52:30|15292.69|15212.69|15292.36|15212.36|15292.9|15212.9|15292.35|15212.35|9
1723341160000|2024-08-11 01:52:40|15292.17|15212.17|15292.35|15212.35|15292.58|15212.58|15292.11|15212.11|9
1723341170000|2024-08-11 01:52:50|15292.31|15212.31|15292.71|15212.71|15292.75|15212.75|15292.31|15212.31|10
1723341180000|2024-08-11 01:53:00|15292.73|15212.73|15293.28|15213.28|15293.28|15213.28|15292.54|15212.54|9
1723341190000|2024-08-11 01:53:10|15294.16|15214.16|15294.92|15214.92|15294.94|15214.94|15294.16|15214.16|9
1723341200000|2024-08-11 01:53:20|15294.87|15214.87|15294.32|15214.32|15295.38|15215.38|15294.28|15214.28|9
1723341210000|2024-08-11 01:53:30|15294.54|15214.54|15294.45|15214.45|15295.02|15215.02|15294.45|15214.45|10
1723341220000|2024-08-11 01:53:40|15294.35|15214.35|15295.12|15215.12|15295.12|15215.12|15294.35|15214.35|9
1723341230000|2024-08-11 01:53:50|15295.13|15215.13|15295.26|15215.26|15295.45|15215.45|15295.13|15215.13|9
1723341240000|2024-08-11 01:54:00|15295.47|15215.47|15296.15|15216.15|15296.15|15216.15|15295.47|15215.47|9
1723341250000|2024-08-11 01:54:10|15296.19|15216.19|15296.42|15216.42|15296.56|15216.56|15296.05|15216.05|10
1723341260000|2024-08-11 01:54:20|15295.84|15215.84|15298.01|15218.01|15298.01|15218.01|15295.49|15215.49|10
1723341270000|2024-08-11 01:54:30|15298.12|15218.12|15297.05|15217.05|15298.3|15218.3|15296.89|15216.89|10
1723341280000|2024-08-11 01:54:40|15297.04|15217.04|15299.06|15219.06|15299.06|15219.06|15297.04|15217.04|9
1723341290000|2024-08-11 01:54:50|15299.16|15219.16|15299.32|15219.32|15299.45|15219.45|15299.07|15219.07|10
1723341300000|2024-08-11 01:55:00|15299.29|15219.29|15300.13|15220.13|15300.13|15220.13|15299.29|15219.29|10
1723341310000|2024-08-11 01:55:10|15300|15220|15300.19|15220.19|15300.3|15220.3|15299.96|15219.96|10
1723341320000|2024-08-11 01:55:20|15300.21|15220.21|15300.39|15220.39|15300.53|15220.53|15300.21|15220.21|8
1723341330000|2024-08-11 01:55:30|15300.2|15220.2|15300.42|15220.42|15300.42|15220.42|15300.14|15220.14|10
1723341340000|2024-08-11 01:55:40|15300.48|15220.48|15301.47|15221.47|15301.54|15221.54|15300.34|15220.34|9
1723341350000|2024-08-11 01:55:50|15301.45|15221.45|15304.04|15224.04|15304.04|15224.04|15301.45|15221.45|10
1723341360000|2024-08-11 01:56:00|15304.23|15224.23|15304.79|15224.79|15304.89|15224.89|15304.23|15224.23|10
1723341370000|2024-08-11 01:56:10|15304.9|15224.9|15304.36|15224.36|15304.9|15224.9|15304.28|15224.28|10
1723341380000|2024-08-11 01:56:20|15304.49|15224.49|15304.75|15224.75|15304.75|15224.75|15304.17|15224.17|10
1723341390000|2024-08-11 01:56:30|15304.76|15224.76|15304.9|15224.9|15304.9|15224.9|15304.48|15224.48|9
1723341400000|2024-08-11 01:56:40|15304.91|15224.91|15305.44|15225.44|15305.46|15225.46|15304.87|15224.87|6
1723341410000|2024-08-11 01:56:50|15305.41|15225.41|15306.93|15226.93|15306.93|15226.93|15305.38|15225.38|10
1723341420000|2024-08-11 01:57:00|15307.02|15227.02|15306.24|15226.24|15307.02|15227.02|15305.62|15225.62|10
1723341430000|2024-08-11 01:57:10|15306.25|15226.25|15309.54|15229.54|15309.54|15229.54|15306.25|15226.25|10
1723341440000|2024-08-11 01:57:20|15309.21|15229.21|15307.59|15227.59|15309.21|15229.21|15307.59|15227.59|10
1723341450000|2024-08-11 01:57:30|15307.61|15227.61|15306.98|15226.98|15308.05|15228.05|15306.97|15226.97|10
1723341460000|2024-08-11 01:57:40|15306.96|15226.96|15306.05|15226.05|15306.96|15226.96|15306.05|15226.05|10
1723341470000|2024-08-11 01:57:50|15306.07|15226.07|15305.19|15225.19|15306.07|15226.07|15304.99|15224.99|10
1723341480000|2024-08-11 01:58:00|15305.15|15225.15|15303.24|15223.24|15305.15|15225.15|15303.24|15223.24|10
1723341490000|2024-08-11 01:58:10|15303.26|15223.26|15304.33|15224.33|15304.33|15224.33|15303.12|15223.12|10
1723341500000|2024-08-11 01:58:20|15304.88|15224.88|15305.42|15225.42|15305.42|15225.42|15304.61|15224.61|10
1723341510000|2024-08-11 01:58:30|15305.45|15225.45|15305.09|15225.09|15305.45|15225.45|15305.09|15225.09|9
1723341520000|2024-08-11 01:58:40|15304.68|15224.68|15303.53|15223.53|15304.68|15224.68|15303.43|15223.43|10
1723341530000|2024-08-11 01:58:50|15303.47|15223.47|15303|15223|15303.47|15223.47|15302.72|15222.72|9
1723341540000|2024-08-11 01:59:00|15303.17|15223.17|15303.25|15223.25|15303.77|15223.77|15303.17|15223.17|10
1723341550000|2024-08-11 01:59:10|15303.18|15223.18|15301.73|15221.73|15303.18|15223.18|15301.72|15221.72|10
1723341560000|2024-08-11 01:59:20|15301.9|15221.9|15301.52|15221.52|15301.9|15221.9|15300.72|15220.72|9
1723341570000|2024-08-11 01:59:30|15302.07|15222.07|15302.62|15222.62|15302.62|15222.62|15302.07|15222.07|9
1723341580000|2024-08-11 01:59:40|15302.54|15222.54|15302.33|15222.33|15302.68|15222.68|15302.28|15222.28|8
1723341590000|2024-08-11 01:59:50|15302.34|15222.34|15302.12|15222.12|15302.41|15222.41|15302.09|15222.09|10
1723341600000|2024-08-11 02:00:00|15302.2|15222.2|15304.67|15224.67|15304.67|15224.67|15302.2|15222.2|10
1723341610000|2024-08-11 02:00:10|15304.91|15224.91|15306.37|15226.37|15306.71|15226.71|15304.91|15224.91|10
1723341620000|2024-08-11 02:00:20|15306.42|15226.42|15305.5|15225.5|15306.43|15226.43|15305.5|15225.5|10
1723341630000|2024-08-11 02:00:30|15305.77|15225.77|15305.5|15225.5|15305.77|15225.77|15305.5|15225.5|8
1723341640000|2024-08-11 02:00:40|15305.2|15225.2|15307.14|15227.14|15307.54|15227.54|15305.2|15225.2|9
1723341650000|2024-08-11 02:00:50|15306.96|15226.96|15306.17|15226.17|15307.09|15227.09|15306.17|15226.17|10
1723341660000|2024-08-11 02:01:00|15306|15226|15307.4|15227.4|15307.4|15227.4|15306|15226|9
1723341670000|2024-08-11 02:01:10|15307.37|15227.37|15306.77|15226.77|15307.37|15227.37|15306.77|15226.77|10
1723341680000|2024-08-11 02:01:20|15306.78|15226.78|15307.37|15227.37|15307.37|15227.37|15306.78|15226.78|10
1723341690000|2024-08-11 02:01:30|15307.39|15227.39|15305.47|15225.47|15307.39|15227.39|15305.47|15225.47|10
1723341700000|2024-08-11 02:01:40|15305.35|15225.35|15303.77|15223.77|15305.35|15225.35|15303.77|15223.77|9
1723341710000|2024-08-11 02:01:50|15303.62|15223.62|15303.96|15223.96|15304.11|15224.11|15303.41|15223.41|8
1723341720000|2024-08-11 02:02:00|15304|15224|15306.19|15226.19|15306.8|15226.8|15304|15224|9
1723341730000|2024-08-11 02:02:10|15306.02|15226.02|15304.58|15224.58|15306.03|15226.03|15304.52|15224.52|10
1723341740000|2024-08-11 02:02:20|15304.44|15224.44|15303.97|15223.97|15304.44|15224.44|15303.97|15223.97|8
1723341750000|2024-08-11 02:02:30|15303.7|15223.7|15302.93|15222.93|15303.7|15223.7|15302.93|15222.93|10
1723341760000|2024-08-11 02:02:40|15302.9|15222.9|15303.01|15223.01|15303.14|15223.14|15302.78|15222.78|8
1723341770000|2024-08-11 02:02:50|15302.66|15222.66|15302.53|15222.53|15303.22|15223.22|15302.53|15222.53|10
1723341780000|2024-08-11 02:03:00|15302.49|15222.49|15299.68|15219.68|15302.63|15222.63|15299.68|15219.68|10
1723341790000|2024-08-11 02:03:10|15299.64|15219.64|15298.64|15218.64|15299.64|15219.64|15298.64|15218.64|10
1723341800000|2024-08-11 02:03:20|15298.45|15218.45|15297.59|15217.59|15298.5|15218.5|15297.59|15217.59|10
1723341810000|2024-08-11 02:03:30|15297.5|15217.5|15296.59|15216.59|15297.5|15217.5|15296.54|15216.54|9
1723341820000|2024-08-11 02:03:40|15296.61|15216.61|15296.53|15216.53|15296.74|15216.74|15296.44|15216.44|10
1723341830000|2024-08-11 02:03:50|15296.76|15216.76|15296.62|15216.62|15296.79|15216.79|15296.62|15216.62|9
1723341840000|2024-08-11 02:04:00|15296.48|15216.48|15295.63|15215.63|15296.48|15216.48|15295.63|15215.63|10
1723341850000|2024-08-11 02:04:10|15295.3|15215.3|15296.6|15216.6|15296.6|15216.6|15294.65|15214.65|10
1723341860000|2024-08-11 02:04:20|15296.65|15216.65|15295.67|15215.67|15296.65|15216.65|15295.63|15215.63|10
1723341870000|2024-08-11 02:04:30|15295.7|15215.7|15296.08|15216.08|15296.08|15216.08|15295.61|15215.61|9
1723341880000|2024-08-11 02:04:40|15296.11|15216.11|15296.81|15216.81|15296.81|15216.81|15295.95|15215.95|10
1723341890000|2024-08-11 02:04:50|15296.95|15216.95|15298.11|15218.11|15298.28|15218.28|15296.95|15216.95|10
1723341900000|2024-08-11 02:05:00|15297.84|15217.84|15297.95|15217.95|15298.36|15218.36|15297.84|15217.84|10
1723341910000|2024-08-11 02:05:10|15297.74|15217.74|15298.18|15218.18|15298.18|15218.18|15297.74|15217.74|10
1723341920000|2024-08-11 02:05:20|15298.13|15218.13|15298.33|15218.33|15298.36|15218.36|15297.76|15217.76|10
1723341930000|2024-08-11 02:05:30|15298.74|15218.74|15301.16|15221.16|15301.16|15221.16|15298.74|15218.74|9
1723341940000|2024-08-11 02:05:40|15301.3|15221.3|15302.36|15222.36|15302.36|15222.36|15300.86|15220.86|10
1723341950000|2024-08-11 02:05:50|15303.26|15223.26|15303.61|15223.61|15304.32|15224.32|15303.26|15223.26|10
1723341960000|2024-08-11 02:06:00|15303.64|15223.64|15307.5|15227.5|15307.5|15227.5|15303.64|15223.64|9
1723341970000|2024-08-11 02:06:10|15308.27|15228.27|15309.81|15229.81|15309.97|15229.97|15308.27|15228.27|10
1723341980000|2024-08-11 02:06:20|15309.83|15229.83|15310.99|15230.99|15311.01|15231.01|15309.53|15229.53|10
1723341990000|2024-08-11 02:06:30|15311.08|15231.08|15311.4|15231.4|15311.4|15231.4|15310.68|15230.68|10
1723342000000|2024-08-11 02:06:40|15311.49|15231.49|15310.75|15230.75|15311.49|15231.49|15310.75|15230.75|10
1723342010000|2024-08-11 02:06:50|15310.71|15230.71|15311.32|15231.32|15311.32|15231.32|15310.64|15230.64|9
1723342020000|2024-08-11 02:07:00|15311.48|15231.48|15313.21|15233.21|15313.3|15233.3|15311.48|15231.48|10
1723342030000|2024-08-11 02:07:10|15313.23|15233.23|15314.15|15234.15|15314.15|15234.15|15312.68|15232.68|9
1723342040000|2024-08-11 02:07:20|15314.41|15234.41|15314.51|15234.51|15314.81|15234.81|15314.32|15234.32|9
1723342050000|2024-08-11 02:07:30|15314.48|15234.48|15313.75|15233.75|15314.48|15234.48|15312.73|15232.73|9
1723342060000|2024-08-11 02:07:40|15313.6|15233.6|15313.23|15233.23|15313.6|15233.6|15312.97|15232.97|9
1723342070000|2024-08-11 02:07:50|15313.17|15233.17|15315.01|15235.01|15315.01|15235.01|15312.86|15232.86|10
1723342080000|2024-08-11 02:08:00|15314.87|15234.87|15315.47|15235.47|15315.47|15235.47|15314.71|15234.71|10
1723342090000|2024-08-11 02:08:10|15315.4|15235.4|15313.91|15233.91|15315.4|15235.4|15313.91|15233.91|10
1723342100000|2024-08-11 02:08:20|15314.34|15234.34|15312.35|15232.35|15314.37|15234.37|15312.35|15232.35|10
1723342110000|2024-08-11 02:08:30|15312.27|15232.27|15312.41|15232.41|15312.6|15232.6|15312.23|15232.23|10
1723342120000|2024-08-11 02:08:40|15312.52|15232.52|15311.79|15231.79|15312.71|15232.71|15311.79|15231.79|10
1723342130000|2024-08-11 02:08:50|15311.63|15231.63|15310.88|15230.88|15311.63|15231.63|15310.78|15230.78|8
1723342140000|2024-08-11 02:09:00|15310.91|15230.91|15310.31|15230.31|15310.95|15230.95|15310.15|15230.15|10
1723342150000|2024-08-11 02:09:10|15310.28|15230.28|15309.15|15229.15|15310.28|15230.28|15309.15|15229.15|10
1723342160000|2024-08-11 02:09:20|15309.17|15229.17|15308.36|15228.36|15309.18|15229.18|15308.36|15228.36|10
1723342170000|2024-08-11 02:09:30|15308.33|15228.33|15308.81|15228.81|15308.82|15228.82|15308.29|15228.29|7
1723342180000|2024-08-11 02:09:40|15308.78|15228.78|15309.23|15229.23|15309.23|15229.23|15308.78|15228.78|10
1723342190000|2024-08-11 02:09:50|15309.33|15229.33|15308.99|15228.99|15309.33|15229.33|15308.87|15228.87|9
1723342200000|2024-08-11 02:10:00|15309.01|15229.01|15308.51|15228.51|15309.01|15229.01|15308.51|15228.51|9
1723342210000|2024-08-11 02:10:10|15308.6|15228.6|15309.2|15229.2|15309.44|15229.44|15308.17|15228.17|9
1723342220000|2024-08-11 02:10:20|15309.09|15229.09|15307.97|15227.97|15309.27|15229.27|15307.97|15227.97|10
1723342230000|2024-08-11 02:10:30|15307.96|15227.96|15307.86|15227.86|15308|15228|15307.83|15227.83|10
1723342240000|2024-08-11 02:10:40|15308.06|15228.06|15309.3|15229.3|15309.3|15229.3|15308.06|15228.06|9
1723342250000|2024-08-11 02:10:50|15309.04|15229.04|15308.39|15228.39|15309.04|15229.04|15308.33|15228.33|8
1723342260000|2024-08-11 02:11:00|15308.25|15228.25|15304.68|15224.68|15308.25|15228.25|15304.68|15224.68|10
1723342270000|2024-08-11 02:11:10|15304.47|15224.47|15302.44|15222.44|15304.47|15224.47|15302.44|15222.44|10
1723342280000|2024-08-11 02:11:20|15302.39|15222.39|15302.26|15222.26|15302.39|15222.39|15302.19|15222.19|9
1723342290000|2024-08-11 02:11:30|15302.28|15222.28|15301.87|15221.87|15302.31|15222.31|15301.87|15221.87|9
1723342300000|2024-08-11 02:11:40|15302.91|15222.91|15303.4|15223.4|15303.75|15223.75|15302.75|15222.75|10
1723342310000|2024-08-11 02:11:50|15303.79|15223.79|15304.26|15224.26|15304.26|15224.26|15303.71|15223.71|9
1723342320000|2024-08-11 02:12:00|15304.31|15224.31|15301.09|15221.09|15304.33|15224.33|15301.09|15221.09|10
1723342330000|2024-08-11 02:12:10|15301.17|15221.17|15302|15222|15302.16|15222.16|15301.17|15221.17|9
1723342340000|2024-08-11 02:12:20|15302.24|15222.24|15301.64|15221.64|15302.24|15222.24|15300.71|15220.71|10
1723342350000|2024-08-11 02:12:30|15301.81|15221.81|15303.16|15223.16|15303.16|15223.16|15301.81|15221.81|10
1723342360000|2024-08-11 02:12:40|15303.71|15223.71|15305.31|15225.31|15305.48|15225.48|15303.71|15223.71|10
1723342370000|2024-08-11 02:12:50|15305.39|15225.39|15304.54|15224.54|15305.55|15225.55|15304.54|15224.54|10
1723342380000|2024-08-11 02:13:00|15304.14|15224.14|15303.9|15223.9|15304.15|15224.15|15303.88|15223.88|10
1723342390000|2024-08-11 02:13:10|15303.93|15223.93|15303.47|15223.47|15304.01|15224.01|15303.41|15223.41|8
1723342400000|2024-08-11 02:13:20|15303.33|15223.33|15304.18|15224.18|15304.44|15224.44|15302.74|15222.74|10
1723342410000|2024-08-11 02:13:30|15304.11|15224.11|15304.1|15224.1|15304.2|15224.2|15303.96|15223.96|9
1723342420000|2024-08-11 02:13:40|15304.11|15224.11|15304.67|15224.67|15304.67|15224.67|15304.11|15224.11|10
1723342430000|2024-08-11 02:13:50|15304.5|15224.5|15303.66|15223.66|15304.5|15224.5|15303.32|15223.32|8
1723342440000|2024-08-11 02:14:00|15303.61|15223.61|15303.18|15223.18|15303.61|15223.61|15303.16|15223.16|10
1723342450000|2024-08-11 02:14:10|15303.03|15223.03|15302.55|15222.55|15303.15|15223.15|15302.55|15222.55|10
1723342460000|2024-08-11 02:14:20|15302.43|15222.43|15302.51|15222.51|15302.51|15222.51|15302.23|15222.23|9
1723342470000|2024-08-11 02:14:30|15302.45|15222.45|15301.42|15221.42|15302.45|15222.45|15301.33|15221.33|10
1723342480000|2024-08-11 02:14:40|15301.57|15221.57|15301.18|15221.18|15301.57|15221.57|15301.16|15221.16|10
1723342490000|2024-08-11 02:14:50|15301.28|15221.28|15301.3|15221.3|15301.3|15221.3|15300.62|15220.62|9
1723342500000|2024-08-11 02:15:00|15301.57|15221.57|15301.83|15221.83|15302.07|15222.07|15301.57|15221.57|9
1723342510000|2024-08-11 02:15:10|15302.26|15222.26|15302.68|15222.68|15302.68|15222.68|15302.26|15222.26|9
1723342520000|2024-08-11 02:15:20|15302.57|15222.57|15301.84|15221.84|15302.6|15222.6|15301.84|15221.84|10
1723342530000|2024-08-11 02:15:30|15301.74|15221.74|15301.32|15221.32|15301.83|15221.83|15301.32|15221.32|9
1723342540000|2024-08-11 02:15:40|15301.22|15221.22|15300.12|15220.12|15301.26|15221.26|15300.12|15220.12|10
1723342550000|2024-08-11 02:15:50|15300.44|15220.44|15299.88|15219.88|15300.44|15220.44|15299.78|15219.78|10
1723342560000|2024-08-11 02:16:00|15299.99|15219.99|15300.17|15220.17|15300.17|15220.17|15299.7|15219.7|9
1723342570000|2024-08-11 02:16:10|15300.23|15220.23|15299.26|15219.26|15300.23|15220.23|15299.26|15219.26|10
1723342580000|2024-08-11 02:16:20|15299.2|15219.2|15298.44|15218.44|15299.2|15219.2|15298.16|15218.16|10
1723342590000|2024-08-11 02:16:30|15298.62|15218.62|15299.44|15219.44|15299.44|15219.44|15298.62|15218.62|10
1723342600000|2024-08-11 02:16:40|15299.59|15219.59|15300.53|15220.53|15300.62|15220.62|15299.59|15219.59|10
1723342610000|2024-08-11 02:16:50|15300.55|15220.55|15301.8|15221.8|15301.8|15221.8|15300.55|15220.55|10
1723342620000|2024-08-11 02:17:00|15301.83|15221.83|15300.42|15220.42|15301.83|15221.83|15300.2|15220.2|9
1723342630000|2024-08-11 02:17:10|15300.65|15220.65|15299.98|15219.98|15300.65|15220.65|15299.82|15219.82|10
1723342640000|2024-08-11 02:17:20|15299.81|15219.81|15299.26|15219.26|15300.13|15220.13|15299.26|15219.26|9
1723342650000|2024-08-11 02:17:30|15299.21|15219.21|15300.11|15220.11|15300.68|15220.68|15299.21|15219.21|10
1723342660000|2024-08-11 02:17:40|15300.07|15220.07|15299.47|15219.47|15300.39|15220.39|15299.47|15219.47|10
1723342670000|2024-08-11 02:17:50|15299.09|15219.09|15298.72|15218.72|15299.09|15219.09|15298.42|15218.42|10
1723342680000|2024-08-11 02:18:00|15298.63|15218.63|15298.12|15218.12|15298.63|15218.63|15298.09|15218.09|10
1723342690000|2024-08-11 02:18:10|15298.04|15218.04|15297.18|15217.18|15298.04|15218.04|15297.18|15217.18|10
1723342700000|2024-08-11 02:18:20|15297.07|15217.07|15295.01|15215.01|15298.33|15218.33|15295.01|15215.01|10
1723342710000|2024-08-11 02:18:30|15295.16|15215.16|15293.11|15213.11|15295.16|15215.16|15293.11|15213.11|10
1723342720000|2024-08-11 02:18:40|15292.92|15212.92|15293.13|15213.13|15293.29|15213.29|15292.45|15212.45|10
1723342730000|2024-08-11 02:18:50|15293.07|15213.07|15291.18|15211.18|15293.07|15213.07|15290.91|15210.91|10
1723342740000|2024-08-11 02:19:00|15291.36|15211.36|15290.62|15210.62|15291.58|15211.58|15290.62|15210.62|10
1723342750000|2024-08-11 02:19:10|15290.83|15210.83|15291.07|15211.07|15291.24|15211.24|15290.83|15210.83|10
1723342760000|2024-08-11 02:19:20|15290.99|15210.99|15291|15211|15291.1|15211.1|15290.9|15210.9|9
1723342770000|2024-08-11 02:19:30|15290.89|15210.89|15289.87|15209.87|15290.89|15210.89|15289.85|15209.85|9
1723342780000|2024-08-11 02:19:40|15289.89|15209.89|15288.37|15208.37|15289.89|15209.89|15288.22|15208.22|10
1723342790000|2024-08-11 02:19:50|15288.3|15208.3|15287.09|15207.09|15288.3|15208.3|15287.05|15207.05|9
1723342800000|2024-08-11 02:20:00|15286.92|15206.92|15287.56|15207.56|15288.05|15208.05|15286.77|15206.77|9
1723342810000|2024-08-11 02:20:10|15287.59|15207.59|15286.6|15206.6|15287.79|15207.79|15286.6|15206.6|10
1723342820000|2024-08-11 02:20:20|15286.3|15206.3|15285.74|15205.74|15286.3|15206.3|15285.74|15205.74|9
1723342830000|2024-08-11 02:20:30|15285.5|15205.5|15285.41|15205.41|15285.5|15205.5|15284.72|15204.72|10
1723342840000|2024-08-11 02:20:40|15285.28|15205.28|15286.89|15206.89|15286.89|15206.89|15285.28|15205.28|10
1723342850000|2024-08-11 02:20:50|15286.94|15206.94|15287.95|15207.95|15287.95|15207.95|15286.84|15206.84|10
1723342860000|2024-08-11 02:21:00|15287.93|15207.93|15289.42|15209.42|15289.42|15209.42|15287.73|15207.73|10
1723342870000|2024-08-11 02:21:10|15289.71|15209.71|15290.72|15210.72|15290.72|15210.72|15289.71|15209.71|10
1723342880000|2024-08-11 02:21:20|15290.55|15210.55|15291.89|15211.89|15291.89|15211.89|15290.55|15210.55|10
1723342890000|2024-08-11 02:21:30|15292.04|15212.04|15296.1|15216.1|15296.1|15216.1|15292.04|15212.04|10
1723342900000|2024-08-11 02:21:40|15296.05|15216.05|15298.61|15218.61|15298.89|15218.89|15296.05|15216.05|9
1723342910000|2024-08-11 02:21:50|15298.49|15218.49|15296.33|15216.33|15298.49|15218.49|15296.33|15216.33|10
1723342920000|2024-08-11 02:22:00|15296.26|15216.26|15295.16|15215.16|15296.26|15216.26|15295.16|15215.16|9
1723342930000|2024-08-11 02:22:10|15296.13|15216.13|15297.33|15217.33|15297.38|15217.38|15296.13|15216.13|10
1723342940000|2024-08-11 02:22:20|15297.39|15217.39|15296.84|15216.84|15297.39|15217.39|15296.84|15216.84|9
1723342950000|2024-08-11 02:22:30|15296.9|15216.9|15296.86|15216.86|15296.91|15216.91|15296.86|15216.86|6
1723342960000|2024-08-11 02:22:40|15297.02|15217.02|15296|15216|15297.1|15217.1|15296|15216|9
1723342970000|2024-08-11 02:22:50|15295.98|15215.98|15295.99|15215.99|15296.71|15216.71|15295.89|15215.89|10
1723342980000|2024-08-11 02:23:00|15296.03|15216.03|15292.52|15212.52|15296.03|15216.03|15292.52|15212.52|10
1723342990000|2024-08-11 02:23:10|15292.4|15212.4|15290.35|15210.35|15292.54|15212.54|15290.35|15210.35|10
1723343000000|2024-08-11 02:23:20|15290.34|15210.34|15291.25|15211.25|15291.25|15211.25|15290.12|15210.12|10
1723343010000|2024-08-11 02:23:30|15291.13|15211.13|15291.94|15211.94|15291.98|15211.98|15291.09|15211.09|10
1723343020000|2024-08-11 02:23:40|15291.9|15211.9|15291.88|15211.88|15292.06|15212.06|15291.82|15211.82|8
1723343030000|2024-08-11 02:23:50|15289.95|15209.95|15290.09|15210.09|15290.09|15210.09|15289.84|15209.84|9
1723343040000|2024-08-11 02:24:00|15290.1|15210.1|15291.06|15211.06|15291.09|15211.09|15290.1|15210.1|10
1723343050000|2024-08-11 02:24:10|15291.47|15211.47|15290.85|15210.85|15291.77|15211.77|15290.85|15210.85|10
1723343060000|2024-08-11 02:24:20|15291.07|15211.07|15290.52|15210.52|15291.09|15211.09|15290.52|15210.52|10
1723343070000|2024-08-11 02:24:30|15290.56|15210.56|15289.9|15209.9|15290.66|15210.66|15289.9|15209.9|9
1723343080000|2024-08-11 02:24:40|15289.83|15209.83|15290.68|15210.68|15290.68|15210.68|15289.31|15209.31|9
1723343090000|2024-08-11 02:24:50|15290.99|15210.99|15290.47|15210.47|15290.99|15210.99|15290.46|15210.46|9
1723343100000|2024-08-11 02:25:00|15290.34|15210.34|15290.73|15210.73|15291.07|15211.07|15290.33|15210.33|10
1723343110000|2024-08-11 02:25:10|15290.68|15210.68|15289.84|15209.84|15290.68|15210.68|15289.84|15209.84|9
1723343120000|2024-08-11 02:25:20|15289.72|15209.72|15289.58|15209.58|15289.74|15209.74|15289.34|15209.34|9
1723343130000|2024-08-11 02:25:30|15289.62|15209.62|15289.79|15209.79|15289.79|15209.79|15289.59|15209.59|8
1723343140000|2024-08-11 02:25:40|15289.61|15209.61|15288.76|15208.76|15289.61|15209.61|15288.76|15208.76|10
1723343150000|2024-08-11 02:25:50|15288.79|15208.79|15288.59|15208.59|15288.79|15208.79|15288.42|15208.42|8
1723343160000|2024-08-11 02:26:00|15288.58|15208.58|15288.24|15208.24|15288.58|15208.58|15288.07|15208.07|8
1723343170000|2024-08-11 02:26:10|15288.19|15208.19|15288.15|15208.15|15288.31|15208.31|15288.15|15208.15|10
1723343180000|2024-08-11 02:26:20|15287.87|15207.87|15287.71|15207.71|15287.87|15207.87|15287.45|15207.45|10
1723343190000|2024-08-11 02:26:30|15287.61|15207.61|15287.58|15207.58|15287.74|15207.74|15287.55|15207.55|9
1723343200000|2024-08-11 02:26:40|15287.6|15207.6|15288.03|15208.03|15288.03|15208.03|15287.32|15207.32|10
1723343210000|2024-08-11 02:26:50|15288.19|15208.19|15287.95|15207.95|15288.49|15208.49|15287.95|15207.95|8
1723343220000|2024-08-11 02:27:00|15288.17|15208.17|15287.94|15207.94|15288.26|15208.26|15287.94|15207.94|10
1723343230000|2024-08-11 02:27:10|15287.67|15207.67|15287.48|15207.48|15287.67|15207.67|15287.08|15207.08|10
1723343240000|2024-08-11 02:27:20|15287.52|15207.52|15287.55|15207.55|15287.59|15207.59|15287.4|15207.4|9
1723343250000|2024-08-11 02:27:30|15287.26|15207.26|15287.06|15207.06|15287.37|15207.37|15287.06|15207.06|9
1723343260000|2024-08-11 02:27:40|15287.1|15207.1|15287.76|15207.76|15287.79|15207.79|15287.1|15207.1|8
1723343270000|2024-08-11 02:27:50|15287.78|15207.78|15288.25|15208.25|15288.28|15208.28|15287.74|15207.74|10
1723343280000|2024-08-11 02:28:00|15288.04|15208.04|15287.63|15207.63|15288.04|15208.04|15287.61|15207.61|10
1723343290000|2024-08-11 02:28:10|15287.62|15207.62|15288.09|15208.09|15288.17|15208.17|15287.61|15207.61|10
1723343300000|2024-08-11 02:28:20|15288.12|15208.12|15288.19|15208.19|15288.19|15208.19|15287.76|15207.76|9
1723343310000|2024-08-11 02:28:30|15287.9|15207.9|15287.51|15207.51|15287.94|15207.94|15287.35|15207.35|7
1723343320000|2024-08-11 02:28:40|15287.52|15207.52|15287.01|15207.01|15287.58|15207.58|15287.01|15207.01|10
1723343330000|2024-08-11 02:28:50|15286.97|15206.97|15286.65|15206.65|15287.1|15207.1|15286.65|15206.65|10
1723343340000|2024-08-11 02:29:00|15286.48|15206.48|15284.96|15204.96|15286.48|15206.48|15284.87|15204.87|9
1723343350000|2024-08-11 02:29:10|15285.11|15205.11|15285.79|15205.79|15285.82|15205.82|15285.11|15205.11|9
1723343360000|2024-08-11 02:29:20|15285.67|15205.67|15286.51|15206.51|15286.73|15206.73|15285.67|15205.67|10
1723343370000|2024-08-11 02:29:30|15286.37|15206.37|15287.28|15207.28|15287.28|15207.28|15286.34|15206.34|10
1723343380000|2024-08-11 02:29:40|15287.45|15207.45|15286.99|15206.99|15287.56|15207.56|15286.99|15206.99|9
1723343390000|2024-08-11 02:29:50|15287.02|15207.02|15287.27|15207.27|15287.27|15207.27|15286.96|15206.96|10
1723343400000|2024-08-11 02:30:00|15287.25|15207.25|15287.5|15207.5|15287.52|15207.52|15287.09|15207.09|9
1723343410000|2024-08-11 02:30:10|15287.65|15207.65|15288.67|15208.67|15288.67|15208.67|15287.65|15207.65|10
1723343420000|2024-08-11 02:30:20|15288.86|15208.86|15290.94|15210.94|15290.94|15210.94|15288.84|15208.84|10
1723343430000|2024-08-11 02:30:30|15291.53|15211.53|15291.29|15211.29|15291.53|15211.53|15290.42|15210.42|10
1723343440000|2024-08-11 02:30:40|15291.31|15211.31|15291.84|15211.84|15291.84|15211.84|15291.31|15211.31|10
1723343450000|2024-08-11 02:30:50|15292.64|15212.64|15291.48|15211.48|15293.05|15213.05|15291.48|15211.48|10
1723343460000|2024-08-11 02:31:00|15291.68|15211.68|15290.89|15210.89|15291.68|15211.68|15290.89|15210.89|10
1723343470000|2024-08-11 02:31:10|15290.82|15210.82|15290.45|15210.45|15290.82|15210.82|15290.35|15210.35|9
1723343480000|2024-08-11 02:31:20|15290.75|15210.75|15291.05|15211.05|15291.07|15211.07|15290.75|15210.75|9
1723343490000|2024-08-11 02:31:30|15291.1|15211.1|15291.08|15211.08|15291.24|15211.24|15290.94|15210.94|9
1723343500000|2024-08-11 02:31:40|15291.3|15211.3|15291.61|15211.61|15291.76|15211.76|15291.19|15211.19|10
1723343510000|2024-08-11 02:31:50|15291.63|15211.63|15290.62|15210.62|15291.73|15211.73|15290.62|15210.62|10
1723343520000|2024-08-11 02:32:00|15290.38|15210.38|15291.86|15211.86|15291.86|15211.86|15290.34|15210.34|8
1723343530000|2024-08-11 02:32:10|15291.57|15211.57|15291.52|15211.52|15291.91|15211.91|15291.06|15211.06|10
1723343540000|2024-08-11 02:32:20|15291.51|15211.51|15290.12|15210.12|15291.51|15211.51|15290.02|15210.02|10
1723343550000|2024-08-11 02:32:30|15290.47|15210.47|15289.43|15209.43|15290.51|15210.51|15289.43|15209.43|10
1723343560000|2024-08-11 02:32:40|15289.47|15209.47|15289.81|15209.81|15289.9|15209.9|15289.47|15209.47|8
1723343570000|2024-08-11 02:32:50|15289.51|15209.51|15289.24|15209.24|15289.57|15209.57|15289.24|15209.24|9
1723343580000|2024-08-11 02:33:00|15289.21|15209.21|15287.56|15207.56|15289.21|15209.21|15287.42|15207.42|10
1723343590000|2024-08-11 02:33:10|15286.27|15206.27|15284.74|15204.74|15286.27|15206.27|15284.54|15204.54|10
1723343600000|2024-08-11 02:33:20|15285.47|15205.47|15283.19|15203.19|15285.47|15205.47|15282.88|15202.88|10
1723343610000|2024-08-11 02:33:30|15283.24|15203.24|15283.95|15203.95|15283.95|15203.95|15283.24|15203.24|9
1723343620000|2024-08-11 02:33:40|15284.05|15204.05|15286.8|15206.8|15286.94|15206.94|15284.05|15204.05|10
1723343630000|2024-08-11 02:33:50|15286.79|15206.79|15286.27|15206.27|15286.79|15206.79|15286.22|15206.22|10
1723343640000|2024-08-11 02:34:00|15286.09|15206.09|15285.93|15205.93|15286.39|15206.39|15285.85|15205.85|8
1723343650000|2024-08-11 02:34:10|15285.65|15205.65|15286.55|15206.55|15286.69|15206.69|15285.21|15205.21|10
1723343660000|2024-08-11 02:34:20|15286.36|15206.36|15283.92|15203.92|15286.37|15206.37|15283.92|15203.92|8
1723343670000|2024-08-11 02:34:30|15283.88|15203.88|15284.67|15204.67|15284.73|15204.73|15283.42|15203.42|8
1723343680000|2024-08-11 02:34:40|15285.11|15205.11|15284.91|15204.91|15285.11|15205.11|15284.7|15204.7|10
1723343690000|2024-08-11 02:34:50|15284.89|15204.89|15285.38|15205.38|15285.38|15205.38|15284.89|15204.89|9
1723343700000|2024-08-11 02:35:00|15285.44|15205.44|15284.6|15204.6|15285.47|15205.47|15284.54|15204.54|10
1723343710000|2024-08-11 02:35:10|15283.76|15203.76|15283.3|15203.3|15283.76|15203.76|15283.23|15203.23|10
1723343720000|2024-08-11 02:35:20|15283.09|15203.09|15282.85|15202.85|15283.13|15203.13|15282.69|15202.69|8
1723343730000|2024-08-11 02:35:30|15282.67|15202.67|15282.26|15202.26|15282.67|15202.67|15282.26|15202.26|8
1723343740000|2024-08-11 02:35:40|15282.19|15202.19|15283.36|15203.36|15283.36|15203.36|15282.19|15202.19|10
1723343750000|2024-08-11 02:35:50|15283.28|15203.28|15283.09|15203.09|15283.32|15203.32|15283.09|15203.09|7
1723343760000|2024-08-11 02:36:00|15282.92|15202.92|15282.62|15202.62|15282.94|15202.94|15282.62|15202.62|9
1723343770000|2024-08-11 02:36:10|15282.61|15202.61|15280.3|15200.3|15282.61|15202.61|15280.3|15200.3|10
1723343780000|2024-08-11 02:36:20|15280.17|15200.17|15279.99|15199.99|15280.28|15200.28|15279.95|15199.95|10
1723343790000|2024-08-11 02:36:30|15279.9|15199.9|15279.67|15199.67|15280.27|15200.27|15279.58|15199.58|9
1723343800000|2024-08-11 02:36:40|15279.49|15199.49|15279.46|15199.46|15279.49|15199.49|15279.12|15199.12|10
1723343810000|2024-08-11 02:36:50|15279.6|15199.6|15279.37|15199.37|15279.65|15199.65|15279.37|15199.37|9
1723343820000|2024-08-11 02:37:00|15279.31|15199.31|15279.9|15199.9|15279.9|15199.9|15279.26|15199.26|8
1723343830000|2024-08-11 02:37:10|15279.92|15199.92|15279.38|15199.38|15279.93|15199.93|15279.38|15199.38|10
1723343840000|2024-08-11 02:37:20|15279.34|15199.34|15276.46|15196.46|15279.34|15199.34|15276.46|15196.46|10
1723343850000|2024-08-11 02:37:30|15276.43|15196.43|15277.31|15197.31|15277.31|15197.31|15276.43|15196.43|10
1723343860000|2024-08-11 02:37:40|15277.26|15197.26|15276.42|15196.42|15277.26|15197.26|15276.42|15196.42|8
1723343870000|2024-08-11 02:37:50|15276.09|15196.09|15275.27|15195.27|15276.1|15196.1|15275.27|15195.27|8
1723343880000|2024-08-11 02:38:00|15274.84|15194.84|15273.4|15193.4|15274.84|15194.84|15273.38|15193.38|10
1723343890000|2024-08-11 02:38:10|15273.49|15193.49|15274.61|15194.61|15274.7|15194.7|15273.42|15193.42|10
1723343900000|2024-08-11 02:38:20|15274.67|15194.67|15273.97|15193.97|15274.89|15194.89|15273.65|15193.65|10
1723343910000|2024-08-11 02:38:30|15274.04|15194.04|15274.21|15194.21|15274.46|15194.46|15274.04|15194.04|10
1723343920000|2024-08-11 02:38:40|15274.08|15194.08|15275.36|15195.36|15275.39|15195.39|15274.08|15194.08|10
1723343930000|2024-08-11 02:38:50|15275.47|15195.47|15276.06|15196.06|15276.06|15196.06|15275.44|15195.44|10
1723343940000|2024-08-11 02:39:00|15276.07|15196.07|15275.77|15195.77|15276.13|15196.13|15275.77|15195.77|10
1723343950000|2024-08-11 02:39:10|15275.51|15195.51|15275.59|15195.59|15275.71|15195.71|15275.51|15195.51|9
1723343960000|2024-08-11 02:39:20|15275.5|15195.5|15275.09|15195.09|15275.61|15195.61|15275.09|15195.09|9
1723343970000|2024-08-11 02:39:30|15275.04|15195.04|15275.12|15195.12|15275.25|15195.25|15274.87|15194.87|10
1723343980000|2024-08-11 02:39:40|15275.85|15195.85|15276.83|15196.83|15276.83|15196.83|15275.83|15195.83|10
1723343990000|2024-08-11 02:39:50|15276.86|15196.86|15278.45|15198.45|15278.45|15198.45|15276.86|15196.86|9
1723344000000|2024-08-11 02:40:00|15278.52|15198.52|15278.33|15198.33|15278.52|15198.52|15277.84|15197.84|9
1723344010000|2024-08-11 02:40:10|15278.79|15198.79|15281.09|15201.09|15281.09|15201.09|15278.79|15198.79|10
1723344020000|2024-08-11 02:40:20|15281.5|15201.5|15280.56|15200.56|15281.61|15201.61|15280.56|15200.56|10
1723344030000|2024-08-11 02:40:30|15280.36|15200.36|15280.86|15200.86|15281.03|15201.03|15280.36|15200.36|10
1723344040000|2024-08-11 02:40:40|15280.81|15200.81|15281.42|15201.42|15281.42|15201.42|15280.81|15200.81|10
1723344050000|2024-08-11 02:40:50|15281.28|15201.28|15282.16|15202.16|15282.16|15202.16|15281.28|15201.28|10
1723344060000|2024-08-11 02:41:00|15282.5|15202.5|15283.73|15203.73|15283.73|15203.73|15282.5|15202.5|9
1723344070000|2024-08-11 02:41:10|15283.8|15203.8|15284.88|15204.88|15284.88|15204.88|15283.8|15203.8|10
1723344080000|2024-08-11 02:41:20|15284.96|15204.96|15285.36|15205.36|15285.36|15205.36|15284.96|15204.96|9
1723344090000|2024-08-11 02:41:30|15285.05|15205.05|15285.25|15205.25|15285.25|15205.25|15285|15205|10
1723344100000|2024-08-11 02:41:40|15285.28|15205.28|15285.29|15205.29|15285.32|15205.32|15285.08|15205.08|10
1723344110000|2024-08-11 02:41:50|15285.46|15205.46|15286.14|15206.14|15286.39|15206.39|15285.45|15205.45|9
1723344120000|2024-08-11 02:42:00|15286.17|15206.17|15286.04|15206.04|15286.17|15206.17|15285.83|15205.83|10
1723344130000|2024-08-11 02:42:10|15286.09|15206.09|15286.51|15206.51|15286.51|15206.51|15285.7|15205.7|10
1723344140000|2024-08-11 02:42:20|15286.56|15206.56|15288.3|15208.3|15288.3|15208.3|15286.39|15206.39|10
1723344150000|2024-08-11 02:42:30|15288.15|15208.15|15288.73|15208.73|15288.73|15208.73|15288.15|15208.15|5
1723344160000|2024-08-11 02:42:40|15289.02|15209.02|15291.77|15211.77|15291.77|15211.77|15288.61|15208.61|10
1723344170000|2024-08-11 02:42:50|15292.68|15212.68|15292.76|15212.76|15292.96|15212.96|15292.54|15212.54|10
1723344180000|2024-08-11 02:43:00|15293.43|15213.43|15295.15|15215.15|15295.15|15215.15|15293.43|15213.43|10
1723344190000|2024-08-11 02:43:10|15295.26|15215.26|15294.44|15214.44|15295.49|15215.49|15294.44|15214.44|10
1723344200000|2024-08-11 02:43:20|15294.24|15214.24|15293.43|15213.43|15294.4|15214.4|15293.28|15213.28|10
1723344210000|2024-08-11 02:43:30|15293.57|15213.57|15292.96|15212.96|15293.57|15213.57|15292.96|15212.96|9
1723344220000|2024-08-11 02:43:40|15293.1|15213.1|15293.65|15213.65|15293.65|15213.65|15293.1|15213.1|9
1723344230000|2024-08-11 02:43:50|15293.98|15213.98|15294.17|15214.17|15294.17|15214.17|15293.75|15213.75|9
1723344240000|2024-08-11 02:44:00|15294.43|15214.43|15292.04|15212.04|15294.43|15214.43|15291.99|15211.99|10
1723344250000|2024-08-11 02:44:10|15292.25|15212.25|15292.17|15212.17|15292.25|15212.25|15291|15211|10
1723344260000|2024-08-11 02:44:20|15292.18|15212.18|15293.17|15213.17|15293.17|15213.17|15292.16|15212.16|9
1723344270000|2024-08-11 02:44:30|15292.71|15212.71|15291.07|15211.07|15292.71|15212.71|15291.07|15211.07|9
1723344280000|2024-08-11 02:44:40|15291.16|15211.16|15291.03|15211.03|15291.26|15211.26|15291.03|15211.03|9
1723344290000|2024-08-11 02:44:50|15290.76|15210.76|15290.26|15210.26|15290.76|15210.76|15290.18|15210.18|10
1723344300000|2024-08-11 02:45:00|15289.94|15209.94|15289.14|15209.14|15289.94|15209.94|15289.14|15209.14|10
1723344310000|2024-08-11 02:45:10|15288.98|15208.98|15288.9|15208.9|15289.54|15209.54|15288.75|15208.75|10
1723344320000|2024-08-11 02:45:20|15289.01|15209.01|15289.37|15209.37|15289.67|15209.67|15288.89|15208.89|10
1723344330000|2024-08-11 02:45:30|15289.38|15209.38|15290.27|15210.27|15290.29|15210.29|15289.14|15209.14|9
1723344340000|2024-08-11 02:45:40|15290.2|15210.2|15290.45|15210.45|15290.56|15210.56|15290.2|15210.2|9
1723344350000|2024-08-11 02:45:50|15290.59|15210.59|15291.35|15211.35|15291.35|15211.35|15290.59|15210.59|9
1723344360000|2024-08-11 02:46:00|15291.37|15211.37|15293.7|15213.7|15294.1|15214.1|15291.37|15211.37|10
1723344370000|2024-08-11 02:46:10|15293.82|15213.82|15295.6|15215.6|15295.6|15215.6|15293.62|15213.62|10
1723344380000|2024-08-11 02:46:20|15296.09|15216.09|15298.86|15218.86|15298.86|15218.86|15295.09|15215.09|10
1723344390000|2024-08-11 02:46:30|15298.94|15218.94|15300.33|15220.33|15300.33|15220.33|15298.94|15218.94|10
1723344400000|2024-08-11 02:46:40|15299.9|15219.9|15299|15219|15299.9|15219.9|15298.86|15218.86|9
1723344410000|2024-08-11 02:46:50|15298.81|15218.81|15298.8|15218.8|15298.99|15218.99|15298.64|15218.64|10
1723344420000|2024-08-11 02:47:00|15298.84|15218.84|15296.66|15216.66|15299.18|15219.18|15296.59|15216.59|10
1723344430000|2024-08-11 02:47:10|15296.56|15216.56|15296.55|15216.55|15296.66|15216.66|15296.39|15216.39|10
1723344440000|2024-08-11 02:47:20|15296.62|15216.62|15299.13|15219.13|15299.13|15219.13|15296.62|15216.62|9
1723344450000|2024-08-11 02:47:30|15299.33|15219.33|15300.01|15220.01|15300.22|15220.22|15299.04|15219.04|10
1723344460000|2024-08-11 02:47:40|15299.89|15219.89|15300.77|15220.77|15300.94|15220.94|15299.89|15219.89|10
1723344470000|2024-08-11 02:47:50|15301.26|15221.26|15300|15220|15301.58|15221.58|15300|15220|10
1723344480000|2024-08-11 02:48:00|15300.03|15220.03|15300.11|15220.11|15300.35|15220.35|15299.44|15219.44|10
1723344490000|2024-08-11 02:48:10|15300.02|15220.02|15299.85|15219.85|15300.16|15220.16|15299.72|15219.72|10
1723344500000|2024-08-11 02:48:20|15300.01|15220.01|15299.52|15219.52|15300.01|15220.01|15299.22|15219.22|10
1723344510000|2024-08-11 02:48:30|15299.38|15219.38|15299.04|15219.04|15299.49|15219.49|15299.04|15219.04|10
1723344520000|2024-08-11 02:48:40|15299.14|15219.14|15299.34|15219.34|15299.34|15219.34|15299.04|15219.04|9
1723344530000|2024-08-11 02:48:50|15299.42|15219.42|15302.09|15222.09|15302.09|15222.09|15299.4|15219.4|9
1723344540000|2024-08-11 02:49:00|15301.78|15221.78|15301.52|15221.52|15301.78|15221.78|15301.43|15221.43|9
1723344550000|2024-08-11 02:49:10|15301.56|15221.56|15304.01|15224.01|15304.21|15224.21|15301.56|15221.56|10
1723344560000|2024-08-11 02:49:20|15303.89|15223.89|15304.06|15224.06|15304.64|15224.64|15303.49|15223.49|10
1723344570000|2024-08-11 02:49:30|15303.82|15223.82|15302.95|15222.95|15303.82|15223.82|15302.95|15222.95|9
1723344580000|2024-08-11 02:49:40|15302.79|15222.79|15301.74|15221.74|15302.97|15222.97|15301.74|15221.74|10
1723344590000|2024-08-11 02:49:50|15301.68|15221.68|15301.59|15221.59|15301.68|15221.68|15300.05|15220.05|9
1723344600000|2024-08-11 02:50:00|15301.77|15221.77|15302.92|15222.92|15302.92|15222.92|15301.64|15221.64|10
1723344610000|2024-08-11 02:50:10|15302.99|15222.99|15303.38|15223.38|15303.38|15223.38|15302.99|15222.99|8
1723344620000|2024-08-11 02:50:20|15303.53|15223.53|15305.16|15225.16|15305.16|15225.16|15303.53|15223.53|10
1723344630000|2024-08-11 02:50:30|15305.33|15225.33|15304.32|15224.32|15305.6|15225.6|15304.32|15224.32|10
1723344640000|2024-08-11 02:50:40|15304.21|15224.21|15307.31|15227.31|15307.4|15227.4|15304.21|15224.21|10
1723344650000|2024-08-11 02:50:50|15307.34|15227.34|15306.83|15226.83|15307.34|15227.34|15306.66|15226.66|10
1723344660000|2024-08-11 02:51:00|15306.82|15226.82|15307.34|15227.34|15307.37|15227.37|15306.26|15226.26|10
1723344670000|2024-08-11 02:51:10|15307.31|15227.31|15307.11|15227.11|15307.9|15227.9|15307.11|15227.11|10
1723344680000|2024-08-11 02:51:20|15307.06|15227.06|15304.64|15224.64|15307.39|15227.39|15304.39|15224.39|10
1723344690000|2024-08-11 02:51:30|15303.78|15223.78|15301.43|15221.43|15303.91|15223.91|15301.43|15221.43|10
1723344700000|2024-08-11 02:51:40|15301.24|15221.24|15300.92|15220.92|15301.42|15221.42|15300.62|15220.62|10
1723344710000|2024-08-11 02:51:50|15300.8|15220.8|15300.48|15220.48|15300.86|15220.86|15300.24|15220.24|8
1723344720000|2024-08-11 02:52:00|15300.46|15220.46|15300.5|15220.5|15301.33|15221.33|15300.38|15220.38|10
1723344730000|2024-08-11 02:52:10|15300.35|15220.35|15300.29|15220.29|15300.35|15220.35|15300.18|15220.18|10
1723344740000|2024-08-11 02:52:20|15300.25|15220.25|15299.35|15219.35|15300.25|15220.25|15299.19|15219.19|10
1723344750000|2024-08-11 02:52:30|15299.19|15219.19|15298.49|15218.49|15299.19|15219.19|15298.28|15218.28|10
1723344760000|2024-08-11 02:52:40|15298.4|15218.4|15298.06|15218.06|15298.47|15218.47|15297.65|15217.65|10
1723344770000|2024-08-11 02:52:50|15298.69|15218.69|15298.5|15218.5|15298.9|15218.9|15298.5|15218.5|10
1723344780000|2024-08-11 02:53:00|15298.49|15218.49|15298.31|15218.31|15298.5|15218.5|15297.85|15217.85|9
1723344790000|2024-08-11 02:53:10|15298.4|15218.4|15298.22|15218.22|15298.83|15218.83|15298.22|15218.22|10
1723344800000|2024-08-11 02:53:20|15297.97|15217.97|15297.52|15217.52|15297.97|15217.97|15297.52|15217.52|9
1723344810000|2024-08-11 02:53:30|15297.51|15217.51|15297.27|15217.27|15297.54|15217.54|15297.27|15217.27|10
1723344820000|2024-08-11 02:53:40|15297.15|15217.15|15298.76|15218.76|15298.87|15218.87|15297.09|15217.09|10
1723344830000|2024-08-11 02:53:50|15298.59|15218.59|15300.43|15220.43|15300.45|15220.45|15298.53|15218.53|10
1723344840000|2024-08-11 02:54:00|15300.36|15220.36|15300.11|15220.11|15300.36|15220.36|15300.11|15220.11|8
1723344850000|2024-08-11 02:54:10|15300.31|15220.31|15300.42|15220.42|15300.44|15220.44|15300.24|15220.24|8
1723344860000|2024-08-11 02:54:20|15300.68|15220.68|15299.97|15219.97|15300.9|15220.9|15299.97|15219.97|10
1723344870000|2024-08-11 02:54:30|15299.91|15219.91|15298.66|15218.66|15299.91|15219.91|15298.66|15218.66|10
1723344880000|2024-08-11 02:54:40|15298.6|15218.6|15298.54|15218.54|15298.68|15218.68|15298.22|15218.22|9
1723344890000|2024-08-11 02:54:50|15298.35|15218.35|15298.56|15218.56|15298.61|15218.61|15298.3|15218.3|10
1723344900000|2024-08-11 02:55:00|15298.54|15218.54|15298.49|15218.49|15298.96|15218.96|15298.46|15218.46|9
1723344910000|2024-08-11 02:55:10|15298.39|15218.39|15298.69|15218.69|15298.71|15218.71|15298.33|15218.33|10
1723344920000|2024-08-11 02:55:20|15298.49|15218.49|15298.33|15218.33|15298.7|15218.7|15298.33|15218.33|10
1723344930000|2024-08-11 02:55:30|15298.24|15218.24|15298.53|15218.53|15298.53|15218.53|15298.03|15218.03|10
1723344940000|2024-08-11 02:55:40|15298.92|15218.92|15305.05|15225.05|15305.05|15225.05|15298.92|15218.92|10
1723344950000|2024-08-11 02:55:50|15305.2|15225.2|15306.14|15226.14|15306.15|15226.15|15304.99|15224.99|10
1723344960000|2024-08-11 02:56:00|15306.25|15226.25|15309.5|15229.5|15309.5|15229.5|15306.25|15226.25|10
1723344970000|2024-08-11 02:56:10|15309.39|15229.39|15309.21|15229.21|15309.47|15229.47|15309.05|15229.05|9
1723344980000|2024-08-11 02:56:20|15309.68|15229.68|15308.99|15228.99|15309.94|15229.94|15308.99|15228.99|10
1723344990000|2024-08-11 02:56:30|15309.58|15229.58|15309.31|15229.31|15309.58|15229.58|15309.11|15229.11|9
1723345000000|2024-08-11 02:56:40|15309.29|15229.29|15308.93|15228.93|15309.29|15229.29|15308.81|15228.81|10
1723345010000|2024-08-11 02:56:50|15308.99|15228.99|15307.32|15227.32|15309.04|15229.04|15306.97|15226.97|10
1723345020000|2024-08-11 02:57:00|15307.57|15227.57|15307.72|15227.72|15308.73|15228.73|15307.3|15227.3|10
1723345030000|2024-08-11 02:57:10|15307.81|15227.81|15307.37|15227.37|15307.81|15227.81|15307.19|15227.19|10
1723345040000|2024-08-11 02:57:20|15308.27|15228.27|15308.73|15228.73|15309.33|15229.33|15308.27|15228.27|9
1723345050000|2024-08-11 02:57:30|15308.59|15228.59|15308.51|15228.51|15308.86|15228.86|15308.46|15228.46|9
1723345060000|2024-08-11 02:57:40|15308.45|15228.45|15308.9|15228.9|15308.98|15228.98|15308.42|15228.42|10
1723345070000|2024-08-11 02:57:50|15308.88|15228.88|15308.87|15228.87|15308.95|15228.95|15308.87|15228.87|7
1723345080000|2024-08-11 02:58:00|15308.74|15228.74|15307.83|15227.83|15309.4|15229.4|15307.83|15227.83|9
1723345090000|2024-08-11 02:58:10|15308.09|15228.09|15307.4|15227.4|15308.09|15228.09|15307.36|15227.36|9
1723345100000|2024-08-11 02:58:20|15307.64|15227.64|15306.55|15226.55|15307.64|15227.64|15306.42|15226.42|10
1723345110000|2024-08-11 02:58:30|15306.17|15226.17|15304.9|15224.9|15306.17|15226.17|15304.9|15224.9|10
1723345120000|2024-08-11 02:58:40|15305.04|15225.04|15304.87|15224.87|15305.57|15225.57|15304.87|15224.87|10
1723345130000|2024-08-11 02:58:50|15304.83|15224.83|15303.41|15223.41|15305.03|15225.03|15303.29|15223.29|10
1723345140000|2024-08-11 02:59:00|15303.4|15223.4|15305.02|15225.02|15305.17|15225.17|15303.4|15223.4|9
1723345150000|2024-08-11 02:59:10|15305.12|15225.12|15304.84|15224.84|15305.19|15225.19|15304.84|15224.84|10
1723345160000|2024-08-11 02:59:20|15304.66|15224.66|15304.65|15224.65|15304.66|15224.66|15304.61|15224.61|7
1723345170000|2024-08-11 02:59:30|15304.63|15224.63|15302.7|15222.7|15304.64|15224.64|15302.7|15222.7|10
1723345180000|2024-08-11 02:59:40|15302.6|15222.6|15303.26|15223.26|15303.26|15223.26|15302.42|15222.42|10
1723345190000|2024-08-11 02:59:50|15303.28|15223.28|15303.14|15223.14|15303.28|15223.28|15302.88|15222.88|10
1723345200000|2024-08-11 03:00:00|15303.18|15223.18|15304.01|15224.01|15304.01|15224.01|15303.1|15223.1|9
1723345210000|2024-08-11 03:00:10|15304|15224|15306.38|15226.38|15306.47|15226.47|15303.62|15223.62|10
1723345220000|2024-08-11 03:00:20|15305.07|15225.07|15304.28|15224.28|15305.07|15225.07|15304.03|15224.03|10
1723345230000|2024-08-11 03:00:30|15304.09|15224.09|15304.04|15224.04|15304.72|15224.72|15303.53|15223.53|10
1723345240000|2024-08-11 03:00:40|15303.92|15223.92|15304.24|15224.24|15304.31|15224.31|15303.68|15223.68|9
1723345250000|2024-08-11 03:00:50|15304|15224|15304.3|15224.3|15304.41|15224.41|15304|15224|10
1723345260000|2024-08-11 03:01:00|15304.18|15224.18|15303.91|15223.91|15304.18|15224.18|15303.48|15223.48|9
1723345270000|2024-08-11 03:01:10|15304.03|15224.03|15304.58|15224.58|15304.67|15224.67|15304.03|15224.03|9
1723345280000|2024-08-11 03:01:20|15304.94|15224.94|15307.55|15227.55|15307.55|15227.55|15304.93|15224.93|10
1723345290000|2024-08-11 03:01:30|15307.56|15227.56|15307.87|15227.87|15307.87|15227.87|15306.54|15226.54|10
1723345300000|2024-08-11 03:01:40|15308.12|15228.12|15308.05|15228.05|15308.19|15228.19|15308.05|15228.05|9
1723345310000|2024-08-11 03:01:50|15308.4|15228.4|15309.46|15229.46|15309.52|15229.52|15308.18|15228.18|10
1723345320000|2024-08-11 03:02:00|15309.31|15229.31|15308.04|15228.04|15309.31|15229.31|15307.97|15227.97|10
1723345330000|2024-08-11 03:02:10|15308|15228|15310.48|15230.48|15310.48|15230.48|15307.99|15227.99|10
1723345340000|2024-08-11 03:02:20|15311|15231|15312.17|15232.17|15312.17|15232.17|15311|15231|10
1723345350000|2024-08-11 03:02:30|15312.22|15232.22|15313.7|15233.7|15313.92|15233.92|15312.22|15232.22|9
1723345360000|2024-08-11 03:02:40|15313.87|15233.87|15314.45|15234.45|15314.45|15234.45|15313.87|15233.87|10
1723345370000|2024-08-11 03:02:50|15314.58|15234.58|15314.22|15234.22|15314.88|15234.88|15314.22|15234.22|9
1723345380000|2024-08-11 03:03:00|15313.38|15233.38|15312.12|15232.12|15313.38|15233.38|15312.1|15232.1|10
1723345390000|2024-08-11 03:03:10|15312.05|15232.05|15311.12|15231.12|15312.05|15232.05|15311.12|15231.12|9
1723345400000|2024-08-11 03:03:20|15311.02|15231.02|15312.46|15232.46|15312.64|15232.64|15310.75|15230.75|10
1723345410000|2024-08-11 03:03:30|15312.17|15232.17|15312.22|15232.22|15312.3|15232.3|15312.13|15232.13|9
1723345420000|2024-08-11 03:03:40|15311.97|15231.97|15311.28|15231.28|15312.33|15232.33|15311.28|15231.28|10
1723345430000|2024-08-11 03:03:50|15311.32|15231.32|15310.52|15230.52|15311.32|15231.32|15310.51|15230.51|10
1723345440000|2024-08-11 03:04:00|15310.51|15230.51|15312.1|15232.1|15312.32|15232.32|15310.51|15230.51|9
1723345450000|2024-08-11 03:04:10|15312.29|15232.29|15309.56|15229.56|15313.73|15233.73|15309.56|15229.56|10
1723345460000|2024-08-11 03:04:20|15309.7|15229.7|15312.27|15232.27|15312.27|15232.27|15309.7|15229.7|10
1723345470000|2024-08-11 03:04:30|15312.24|15232.24|15316.88|15236.88|15316.88|15236.88|15312.24|15232.24|10
1723345480000|2024-08-11 03:04:40|15317.19|15237.19|15323.68|15243.68|15323.68|15243.68|15317.19|15237.19|10
1723345490000|2024-08-11 03:04:50|15323.46|15243.46|15325.48|15245.48|15325.48|15245.48|15322.99|15242.99|10
1723345500000|2024-08-11 03:05:00|15325.64|15245.64|15331.54|15251.54|15331.54|15251.54|15325.64|15245.64|10
1723345510000|2024-08-11 03:05:10|15331.64|15251.64|15332.56|15252.56|15332.56|15252.56|15331.45|15251.45|10
1723345520000|2024-08-11 03:05:20|15332.59|15252.59|15339.93|15259.93|15339.93|15259.93|15332.59|15252.59|10
1723345530000|2024-08-11 03:05:30|15339.8|15259.8|15339.97|15259.97|15340.26|15260.26|15339.8|15259.8|9
1723345540000|2024-08-11 03:05:40|15339.99|15259.99|15340.65|15260.65|15340.72|15260.72|15339.68|15259.68|10
1723345550000|2024-08-11 03:05:50|15340.91|15260.91|15343.04|15263.04|15343.04|15263.04|15340.73|15260.73|9
1723345560000|2024-08-11 03:06:00|15343.31|15263.31|15342.96|15262.96|15343.75|15263.75|15342.72|15262.72|10
1723345570000|2024-08-11 03:06:10|15343.07|15263.07|15344.25|15264.25|15344.25|15264.25|15342.95|15262.95|10
1723345580000|2024-08-11 03:06:20|15344.05|15264.05|15344.93|15264.93|15344.98|15264.98|15344.05|15264.05|10
1723345590000|2024-08-11 03:06:30|15345.14|15265.14|15345.33|15265.33|15345.36|15265.36|15344.84|15264.84|10
1723345600000|2024-08-11 03:06:40|15344.92|15264.92|15344.87|15264.87|15344.99|15264.99|15344.08|15264.08|10
1723345610000|2024-08-11 03:06:50|15344.83|15264.83|15344.55|15264.55|15345.82|15265.82|15344.55|15264.55|10
1723345620000|2024-08-11 03:07:00|15344.98|15264.98|15343.74|15263.74|15344.98|15264.98|15343.74|15263.74|10
1723345630000|2024-08-11 03:07:10|15343.89|15263.89|15343.86|15263.86|15343.89|15263.89|15343.5|15263.5|9
1723345640000|2024-08-11 03:07:20|15343.85|15263.85|15343.5|15263.5|15343.91|15263.91|15343.35|15263.35|10
1723345650000|2024-08-11 03:07:30|15343.45|15263.45|15344.16|15264.16|15344.26|15264.26|15343.45|15263.45|10
1723345660000|2024-08-11 03:07:40|15344.24|15264.24|15344.42|15264.42|15344.53|15264.53|15344.09|15264.09|9
1723345670000|2024-08-11 03:07:50|15344.51|15264.51|15344.84|15264.84|15345.45|15265.45|15344.51|15264.51|9
1723345680000|2024-08-11 03:08:00|15344.86|15264.86|15345.63|15265.63|15345.63|15265.63|15344.86|15264.86|9
1723345690000|2024-08-11 03:08:10|15345.65|15265.65|15345.39|15265.39|15345.65|15265.65|15345.24|15265.24|9
1723345700000|2024-08-11 03:08:20|15345.36|15265.36|15345.58|15265.58|15345.58|15265.58|15345.2|15265.2|10
1723345710000|2024-08-11 03:08:30|15345.59|15265.59|15346.27|15266.27|15346.45|15266.45|15345.57|15265.57|10
1723345720000|2024-08-11 03:08:40|15346.38|15266.38|15347.31|15267.31|15347.43|15267.43|15346.38|15266.38|9
1723345730000|2024-08-11 03:08:50|15347.2|15267.2|15347.62|15267.62|15347.62|15267.62|15347.03|15267.03|10
1723345740000|2024-08-11 03:09:00|15347.61|15267.61|15347.1|15267.1|15347.71|15267.71|15346.97|15266.97|10
1723345750000|2024-08-11 03:09:10|15347.02|15267.02|15346.6|15266.6|15347.04|15267.04|15345.95|15265.95|10
1723345760000|2024-08-11 03:09:20|15346.61|15266.61|15346.55|15266.55|15346.61|15266.61|15346.22|15266.22|8
1723345770000|2024-08-11 03:09:30|15346.98|15266.98|15348.63|15268.63|15348.63|15268.63|15346.98|15266.98|10
1723345780000|2024-08-11 03:09:40|15348.87|15268.87|15349.98|15269.98|15349.98|15269.98|15348.87|15268.87|10
1723345790000|2024-08-11 03:09:50|15350.11|15270.11|15352.37|15272.37|15352.37|15272.37|15350.11|15270.11|9
1723345800000|2024-08-11 03:10:00|15352.63|15272.63|15352.83|15272.83|15353.39|15273.39|15352.54|15272.54|10
1723345810000|2024-08-11 03:10:10|15352.71|15272.71|15353.51|15273.51|15353.87|15273.87|15352.71|15272.71|10
1723345820000|2024-08-11 03:10:20|15353.93|15273.93|15354.74|15274.74|15355.17|15275.17|15353.93|15273.93|10
1723345830000|2024-08-11 03:10:30|15354.66|15274.66|15354.41|15274.41|15354.66|15274.66|15354.22|15274.22|10
1723345840000|2024-08-11 03:10:40|15354.46|15274.46|15353.27|15273.27|15354.75|15274.75|15352.97|15272.97|9
1723345850000|2024-08-11 03:10:50|15353.05|15273.05|15353.61|15273.61|15353.87|15273.87|15353.05|15273.05|10
1723345860000|2024-08-11 03:11:00|15353.78|15273.78|15353.9|15273.9|15354.03|15274.03|15353.71|15273.71|10
1723345870000|2024-08-11 03:11:10|15353.79|15273.79|15353.85|15273.85|15354.25|15274.25|15353.76|15273.76|10
1723345880000|2024-08-11 03:11:20|15353.84|15273.84|15352.81|15272.81|15353.84|15273.84|15352.81|15272.81|10
1723345890000|2024-08-11 03:11:30|15352.74|15272.74|15350.55|15270.55|15352.74|15272.74|15350.55|15270.55|10
1723345900000|2024-08-11 03:11:40|15349.91|15269.91|15348.8|15268.8|15349.91|15269.91|15348.8|15268.8|8
1723345910000|2024-08-11 03:11:50|15348.69|15268.69|15348.25|15268.25|15348.69|15268.69|15347.93|15267.93|10
1723345920000|2024-08-11 03:12:00|15348.26|15268.26|15350.07|15270.07|15350.08|15270.08|15348.26|15268.26|10
1723345930000|2024-08-11 03:12:10|15350.05|15270.05|15350.66|15270.66|15350.66|15270.66|15350.05|15270.05|9
1723345940000|2024-08-11 03:12:20|15350.75|15270.75|15351.72|15271.72|15351.72|15271.72|15350.75|15270.75|10
1723345950000|2024-08-11 03:12:30|15351.69|15271.69|15352.65|15272.65|15352.65|15272.65|15351.62|15271.62|9
1723345960000|2024-08-11 03:12:40|15353.06|15273.06|15355.08|15275.08|15355.08|15275.08|15353.06|15273.06|10
1723345970000|2024-08-11 03:12:50|15355.31|15275.31|15355.27|15275.27|15355.31|15275.31|15354.71|15274.71|10
1723345980000|2024-08-11 03:13:00|15355.26|15275.26|15358.66|15278.66|15358.85|15278.85|15355.26|15275.26|10
1723345990000|2024-08-11 03:13:10|15358.47|15278.47|15361.76|15281.76|15361.76|15281.76|15358.27|15278.27|10
1723346000000|2024-08-11 03:13:20|15362.58|15282.58|15362.78|15282.78|15363.12|15283.12|15362.58|15282.58|9
1723346010000|2024-08-11 03:13:30|15364.27|15284.27|15363.29|15283.29|15364.81|15284.81|15363.29|15283.29|9
1723346020000|2024-08-11 03:13:40|15363.23|15283.23|15364.79|15284.79|15364.79|15284.79|15363.15|15283.15|10
1723346030000|2024-08-11 03:13:50|15364.82|15284.82|15365.74|15285.74|15365.74|15285.74|15364.82|15284.82|10
1723346040000|2024-08-11 03:14:00|15365.71|15285.71|15367.18|15287.18|15367.2|15287.2|15365.71|15285.71|10
1723346050000|2024-08-11 03:14:10|15367.21|15287.21|15366.42|15286.42|15367.21|15287.21|15366.22|15286.22|10
1723346060000|2024-08-11 03:14:20|15366.41|15286.41|15364.25|15284.25|15366.41|15286.41|15364.25|15284.25|10
1723346070000|2024-08-11 03:14:30|15363.84|15283.84|15364.75|15284.75|15364.75|15284.75|15363.84|15283.84|10
1723346080000|2024-08-11 03:14:40|15365.57|15285.57|15364.97|15284.97|15366.1|15286.1|15364.85|15284.85|9
1723346090000|2024-08-11 03:14:50|15364.92|15284.92|15364.13|15284.13|15364.92|15284.92|15364.03|15284.03|9
1723346100000|2024-08-11 03:15:00|15364.15|15284.15|15363.59|15283.59|15364.17|15284.17|15363.59|15283.59|10
1723346110000|2024-08-11 03:15:10|15363.48|15283.48|15364.64|15284.64|15364.68|15284.68|15363.48|15283.48|8
1723346120000|2024-08-11 03:15:20|15364.59|15284.59|15365.77|15285.77|15365.77|15285.77|15364.58|15284.58|10
1723346130000|2024-08-11 03:15:30|15366.04|15286.04|15368.78|15288.78|15368.78|15288.78|15366.04|15286.04|10
1723346140000|2024-08-11 03:15:40|15369.01|15289.01|15369.42|15289.42|15369.85|15289.85|15369.01|15289.01|10
1723346150000|2024-08-11 03:15:50|15369.46|15289.46|15369.42|15289.42|15369.46|15289.46|15369.15|15289.15|10
1723346160000|2024-08-11 03:16:00|15369.62|15289.62|15370.48|15290.48|15370.93|15290.93|15369.62|15289.62|9
1723346170000|2024-08-11 03:16:10|15370.44|15290.44|15368.71|15288.71|15370.6|15290.6|15368.71|15288.71|10
1723346180000|2024-08-11 03:16:20|15368.37|15288.37|15369.9|15289.9|15369.9|15289.9|15368.37|15288.37|9
1723346190000|2024-08-11 03:16:30|15369.93|15289.93|15370.38|15290.38|15370.93|15290.93|15369.92|15289.92|10
1723346200000|2024-08-11 03:16:40|15370.33|15290.33|15370.82|15290.82|15370.82|15290.82|15370.2|15290.2|10
1723346210000|2024-08-11 03:16:50|15370.84|15290.84|15372.21|15292.21|15372.21|15292.21|15370.82|15290.82|10
1723346220000|2024-08-11 03:17:00|15372.27|15292.27|15372.89|15292.89|15372.96|15292.96|15371.93|15291.93|9
1723346230000|2024-08-11 03:17:10|15372.68|15292.68|15372.63|15292.63|15372.68|15292.68|15372.39|15292.39|10
1723346240000|2024-08-11 03:17:20|15372.5|15292.5|15371.77|15291.77|15372.5|15292.5|15371.77|15291.77|10
1723346250000|2024-08-11 03:17:30|15371.53|15291.53|15370.44|15290.44|15371.53|15291.53|15370.18|15290.18|10
1723346260000|2024-08-11 03:17:40|15370.82|15290.82|15370.97|15290.97|15371.33|15291.33|15370.82|15290.82|10
1723346270000|2024-08-11 03:17:50|15370.99|15290.99|15370.54|15290.54|15371.19|15291.19|15370.49|15290.49|10
1723346280000|2024-08-11 03:18:00|15370.88|15290.88|15370.82|15290.82|15370.88|15290.88|15370.37|15290.37|10
1723346290000|2024-08-11 03:18:10|15370.79|15290.79|15371.03|15291.03|15371.07|15291.07|15370.77|15290.77|10
1723346300000|2024-08-11 03:18:20|15370.91|15290.91|15372.04|15292.04|15372.08|15292.08|15370.91|15290.91|10
1723346310000|2024-08-11 03:18:30|15372.08|15292.08|15373.12|15293.12|15373.12|15293.12|15371.94|15291.94|10
1723346320000|2024-08-11 03:18:40|15372.6|15292.6|15373.05|15293.05|15373.08|15293.08|15372.33|15292.33|10
1723346330000|2024-08-11 03:18:50|15373.1|15293.1|15373.08|15293.08|15373.15|15293.15|15372.88|15292.88|10
1723346340000|2024-08-11 03:19:00|15372.88|15292.88|15375.18|15295.18|15375.18|15295.18|15372.88|15292.88|10
1723346350000|2024-08-11 03:19:10|15375.25|15295.25|15376.03|15296.03|15376.03|15296.03|15375.25|15295.25|10
1723346360000|2024-08-11 03:19:20|15375.65|15295.65|15375.54|15295.54|15375.88|15295.88|15374.61|15294.61|10
1723346370000|2024-08-11 03:19:30|15375.26|15295.26|15375.1|15295.1|15375.4|15295.4|15375.1|15295.1|9
1723346380000|2024-08-11 03:19:40|15374.98|15294.98|15375.03|15295.03|15375.03|15295.03|15374.77|15294.77|10
1723346390000|2024-08-11 03:19:50|15375.77|15295.77|15373.14|15293.14|15375.77|15295.77|15371.81|15291.81|10
1723346400000|2024-08-11 03:20:00|15373.24|15293.24|15371.31|15291.31|15373.24|15293.24|15371.31|15291.31|10
1723346410000|2024-08-11 03:20:10|15371.21|15291.21|15371.67|15291.67|15371.67|15291.67|15370.51|15290.51|10
1723346420000|2024-08-11 03:20:20|15371.52|15291.52|15374.36|15294.36|15374.36|15294.36|15371.47|15291.47|10
1723346430000|2024-08-11 03:20:30|15374.68|15294.68|15375.6|15295.6|15375.71|15295.71|15374.68|15294.68|10
1723346440000|2024-08-11 03:20:40|15375.67|15295.67|15377.25|15297.25|15377.25|15297.25|15375.5|15295.5|8
1723346450000|2024-08-11 03:20:50|15377.4|15297.4|15379.47|15299.47|15379.47|15299.47|15377.4|15297.4|9
1723346460000|2024-08-11 03:21:00|15379.41|15299.41|15381.9|15301.9|15382.08|15302.08|15379.41|15299.41|10
1723346470000|2024-08-11 03:21:10|15381.88|15301.88|15380.82|15300.82|15381.88|15301.88|15380.48|15300.48|10
1723346480000|2024-08-11 03:21:20|15380.96|15300.96|15384.27|15304.27|15384.27|15304.27|15380.96|15300.96|10
1723346490000|2024-08-11 03:21:30|15386.13|15306.13|15390.04|15310.04|15390.04|15310.04|15386.13|15306.13|10
1723346500000|2024-08-11 03:21:40|15389.85|15309.85|15394.57|15314.57|15394.57|15314.57|15389.84|15309.84|10
1723346510000|2024-08-11 03:21:50|15395.68|15315.68|15399.19|15319.19|15399.33|15319.33|15395.68|15315.68|10
1723346520000|2024-08-11 03:22:00|15399.17|15319.17|15398.3|15318.3|15399.21|15319.21|15398.11|15318.11|10
1723346530000|2024-08-11 03:22:10|15398.2|15318.2|15399.46|15319.46|15399.46|15319.46|15398.02|15318.02|10
1723346540000|2024-08-11 03:22:20|15399.8|15319.8|15403.9|15323.9|15403.9|15323.9|15399.75|15319.75|10
1723346550000|2024-08-11 03:22:30|15403.94|15323.94|15415.64|15335.64|15415.64|15335.64|15403.94|15323.94|10
1723346560000|2024-08-11 03:22:40|15417|15337|15419.29|15339.29|15419.29|15339.29|15417|15337|10
1723346570000|2024-08-11 03:22:50|15419.6|15339.6|15421.78|15341.78|15421.78|15341.78|15419.6|15339.6|10
1723346580000|2024-08-11 03:23:00|15422.39|15342.39|15422.34|15342.34|15422.47|15342.47|15422.26|15342.26|9
1723346590000|2024-08-11 03:23:10|15421.54|15341.54|15418.86|15338.86|15421.54|15341.54|15418.53|15338.53|10
1723346600000|2024-08-11 03:23:20|15419.29|15339.29|15419.33|15339.33|15419.69|15339.69|15418.62|15338.62|10
1723346610000|2024-08-11 03:23:30|15419.91|15339.91|15422.11|15342.11|15422.14|15342.14|15419.91|15339.91|10
1723346620000|2024-08-11 03:23:40|15422.14|15342.14|15422.38|15342.38|15422.6|15342.6|15421.97|15341.97|9
1723346630000|2024-08-11 03:23:50|15421.91|15341.91|15421.62|15341.62|15421.91|15341.91|15421.34|15341.34|9
1723346640000|2024-08-11 03:24:00|15421.38|15341.38|15419.7|15339.7|15421.47|15341.47|15419.51|15339.51|10
1723346650000|2024-08-11 03:24:10|15419.95|15339.95|15419.02|15339.02|15420|15340|15418.57|15338.57|10
1723346660000|2024-08-11 03:24:20|15418.13|15338.13|15419.4|15339.4|15419.4|15339.4|15417.82|15337.82|10
1723346670000|2024-08-11 03:24:30|15419.16|15339.16|15415.44|15335.44|15419.16|15339.16|15415.44|15335.44|10
1723346680000|2024-08-11 03:24:40|15415.1|15335.1|15416.32|15336.32|15416.32|15336.32|15415.09|15335.09|10
1723346690000|2024-08-11 03:24:50|15415.98|15335.98|15415.22|15335.22|15416.14|15336.14|15415.18|15335.18|9
1723346700000|2024-08-11 03:25:00|15416.15|15336.15|15421.07|15341.07|15421.07|15341.07|15416.15|15336.15|10
1723346710000|2024-08-11 03:25:10|15421.02|15341.02|15423.96|15343.96|15423.99|15343.99|15421.02|15341.02|10
1723346720000|2024-08-11 03:25:20|15424.82|15344.82|15422.66|15342.66|15424.84|15344.84|15422.64|15342.64|10
1723346730000|2024-08-11 03:25:30|15422.62|15342.62|15421.99|15341.99|15422.87|15342.87|15421.99|15341.99|10
1723346740000|2024-08-11 03:25:40|15421.86|15341.86|15421.27|15341.27|15421.86|15341.86|15419.88|15339.88|9
1723346750000|2024-08-11 03:25:50|15421.36|15341.36|15423.27|15343.27|15423.27|15343.27|15421.36|15341.36|10
1723346760000|2024-08-11 03:26:00|15423.51|15343.51|15423.19|15343.19|15424.08|15344.08|15423.19|15343.19|9
1723346770000|2024-08-11 03:26:10|15423.64|15343.64|15424.19|15344.19|15424.19|15344.19|15423.57|15343.57|10
1723346780000|2024-08-11 03:26:20|15424.15|15344.15|15422.6|15342.6|15425.64|15345.64|15422.6|15342.6|9
1723346790000|2024-08-11 03:26:30|15422.4|15342.4|15420.73|15340.73|15422.4|15342.4|15420.7|15340.7|9
1723346800000|2024-08-11 03:26:40|15420.11|15340.11|15420.42|15340.42|15421.04|15341.04|15419.93|15339.93|10
1723346810000|2024-08-11 03:26:50|15420.64|15340.64|15418.26|15338.26|15420.64|15340.64|15418.26|15338.26|10
1723346820000|2024-08-11 03:27:00|15418.37|15338.37|15417.56|15337.56|15418.43|15338.43|15417.56|15337.56|10
1723346830000|2024-08-11 03:27:10|15417.22|15337.22|15416.3|15336.3|15417.22|15337.22|15416.29|15336.29|10
1723346840000|2024-08-11 03:27:20|15416.56|15336.56|15422.03|15342.03|15422.03|15342.03|15416.56|15336.56|10
1723346850000|2024-08-11 03:27:30|15422.48|15342.48|15423.75|15343.75|15423.75|15343.75|15422.48|15342.48|10
1723346860000|2024-08-11 03:27:40|15423.81|15343.81|15440.16|15360.16|15441.6|15361.6|15423.68|15343.68|10
1723346870000|2024-08-11 03:27:50|15440.2|15360.2|15447.38|15367.38|15447.38|15367.38|15440.2|15360.2|10
1723346880000|2024-08-11 03:28:00|15447.53|15367.53|15445.89|15365.89|15447.81|15367.81|15445.89|15365.89|10
1723346890000|2024-08-11 03:28:10|15445.4|15365.4|15439.64|15359.64|15445.4|15365.4|15439.64|15359.64|10
1723346900000|2024-08-11 03:28:20|15438.2|15358.2|15436.75|15356.75|15438.2|15358.2|15436.75|15356.75|10
1723346910000|2024-08-11 03:28:30|15437.29|15357.29|15436.22|15356.22|15437.37|15357.37|15435.83|15355.83|10
1723346920000|2024-08-11 03:28:40|15435.86|15355.86|15434.23|15354.23|15435.86|15355.86|15434.07|15354.07|10
1723346930000|2024-08-11 03:28:50|15434.17|15354.17|15431.65|15351.65|15434.17|15354.17|15431.65|15351.65|10
1723346940000|2024-08-11 03:29:00|15431.64|15351.64|15432.5|15352.5|15432.5|15352.5|15430.5|15350.5|10
1723346950000|2024-08-11 03:29:10|15432.63|15352.63|15432.34|15352.34|15432.77|15352.77|15432.03|15352.03|10
1723346960000|2024-08-11 03:29:20|15432.67|15352.67|15436.37|15356.37|15436.37|15356.37|15432.67|15352.67|10
1723346970000|2024-08-11 03:29:30|15436.68|15356.68|15435.73|15355.73|15436.68|15356.68|15435.73|15355.73|10
1723346980000|2024-08-11 03:29:40|15435.76|15355.76|15437.85|15357.85|15437.85|15357.85|15435.74|15355.74|10
1723346990000|2024-08-11 03:29:50|15438.54|15358.54|15438.4|15358.4|15439.55|15359.55|15437.4|15357.4|10
1723347000000|2024-08-11 03:30:00|15438.31|15358.31|15438.51|15358.51|15438.86|15358.86|15437.78|15357.78|10
1723347010000|2024-08-11 03:30:10|15438.74|15358.74|15438.64|15358.64|15439.11|15359.11|15438.49|15358.49|10
1723347020000|2024-08-11 03:30:20|15438.67|15358.67|15439.6|15359.6|15439.6|15359.6|15438.67|15358.67|10
1723347030000|2024-08-11 03:30:30|15439.94|15359.94|15444.02|15364.02|15444.02|15364.02|15439.94|15359.94|10
1723347040000|2024-08-11 03:30:40|15444.57|15364.57|15447.67|15367.67|15448.61|15368.61|15444.57|15364.57|10
1723347050000|2024-08-11 03:30:50|15447.19|15367.19|15445.85|15365.85|15447.19|15367.19|15445.85|15365.85|10
1723347060000|2024-08-11 03:31:00|15445.7|15365.7|15445.92|15365.92|15445.92|15365.92|15444.92|15364.92|10
1723347070000|2024-08-11 03:31:10|15445.82|15365.82|15446.27|15366.27|15446.35|15366.35|15445.69|15365.69|9
1723347080000|2024-08-11 03:31:20|15446.25|15366.25|15447.46|15367.46|15447.47|15367.47|15446.25|15366.25|10
1723347090000|2024-08-11 03:31:30|15447.43|15367.43|15447.83|15367.83|15448.15|15368.15|15447.01|15367.01|10
1723347100000|2024-08-11 03:31:40|15447.89|15367.89|15452.25|15372.25|15452.3|15372.3|15447.75|15367.75|10
1723347110000|2024-08-11 03:31:50|15451.87|15371.87|15452.17|15372.17|15452.17|15372.17|15451.42|15371.42|10
1723347120000|2024-08-11 03:32:00|15452.15|15372.15|15453.18|15373.18|15453.18|15373.18|15452.15|15372.15|9
1723347130000|2024-08-11 03:32:10|15454.1|15374.1|15453.18|15373.18|15454.31|15374.31|15453.18|15373.18|10
1723347140000|2024-08-11 03:32:20|15453.13|15373.13|15452.03|15372.03|15453.41|15373.41|15452.03|15372.03|10
1723347150000|2024-08-11 03:32:30|15451.8|15371.8|15450.83|15370.83|15452.37|15372.37|15450.8|15370.8|10
1723347160000|2024-08-11 03:32:40|15450.81|15370.81|15449.64|15369.64|15450.81|15370.81|15449.56|15369.56|10
1723347170000|2024-08-11 03:32:50|15449.57|15369.57|15447.88|15367.88|15449.69|15369.69|15447.88|15367.88|10
1723347180000|2024-08-11 03:33:00|15446.97|15366.97|15443.5|15363.5|15446.97|15366.97|15443.5|15363.5|10
1723347190000|2024-08-11 03:33:10|15443.35|15363.35|15438.23|15358.23|15443.35|15363.35|15438.23|15358.23|10
1723347200000|2024-08-11 03:33:20|15437.87|15357.87|15432.96|15352.96|15437.87|15357.87|15432.96|15352.96|10
1723347210000|2024-08-11 03:33:30|15432.88|15352.88|15430.26|15350.26|15432.88|15352.88|15429.77|15349.77|10
1723347220000|2024-08-11 03:33:40|15430.25|15350.25|15430.09|15350.09|15430.5|15350.5|15429.88|15349.88|10
1723347230000|2024-08-11 03:33:50|15429.79|15349.79|15429.34|15349.34|15429.8|15349.8|15429.18|15349.18|9
1723347240000|2024-08-11 03:34:00|15429.35|15349.35|15429.6|15349.6|15429.7|15349.7|15429.35|15349.35|9
1723347250000|2024-08-11 03:34:10|15430.93|15350.93|15430.46|15350.46|15431.34|15351.34|15430.46|15350.46|9
1723347260000|2024-08-11 03:34:20|15430.19|15350.19|15428.87|15348.87|15430.19|15350.19|15428.87|15348.87|10
1723347270000|2024-08-11 03:34:30|15428.54|15348.54|15427.89|15347.89|15428.54|15348.54|15427.89|15347.89|9
1723347280000|2024-08-11 03:34:40|15427.75|15347.75|15426.98|15346.98|15427.79|15347.79|15426.98|15346.98|10
1723347290000|2024-08-11 03:34:50|15426.96|15346.96|15428.32|15348.32|15428.32|15348.32|15426.96|15346.96|10
1723347300000|2024-08-11 03:35:00|15428.44|15348.44|15435.18|15355.18|15435.18|15355.18|15428.3|15348.3|10
1723347310000|2024-08-11 03:35:10|15435.96|15355.96|15434.46|15354.46|15435.96|15355.96|15434.17|15354.17|10
1723347320000|2024-08-11 03:35:20|15434.38|15354.38|15433.05|15353.05|15434.38|15354.38|15431.97|15351.97|10
1723347330000|2024-08-11 03:35:30|15434.32|15354.32|15432.45|15352.45|15434.32|15354.32|15432.34|15352.34|10
1723347340000|2024-08-11 03:35:40|15432.31|15352.31|15431.81|15351.81|15432.37|15352.37|15431.81|15351.81|10
1723347350000|2024-08-11 03:35:50|15431.05|15351.05|15430.47|15350.47|15431.05|15351.05|15430.27|15350.27|9
1723347360000|2024-08-11 03:36:00|15430.45|15350.45|15429.38|15349.38|15430.56|15350.56|15429.14|15349.14|9
1723347370000|2024-08-11 03:36:10|15429.31|15349.31|15427.74|15347.74|15429.31|15349.31|15427.74|15347.74|10
1723347380000|2024-08-11 03:36:20|15427.67|15347.67|15426.97|15346.97|15427.8|15347.8|15426.97|15346.97|10
1723347390000|2024-08-11 03:36:30|15426.86|15346.86|15421.93|15341.93|15426.86|15346.86|15421.93|15341.93|10
1723347400000|2024-08-11 03:36:40|15421.07|15341.07|15419.36|15339.36|15421.07|15341.07|15419.2|15339.2|9
1723347410000|2024-08-11 03:36:50|15415.29|15335.29|15413.4|15333.4|15415.42|15335.42|15413.33|15333.33|10
1723347420000|2024-08-11 03:37:00|15413.03|15333.03|15409.01|15329.01|15413.03|15333.03|15408.58|15328.58|8
1723347430000|2024-08-11 03:37:10|15408.98|15328.98|15411.73|15331.73|15411.73|15331.73|15408.98|15328.98|9
1723347440000|2024-08-11 03:37:20|15411.62|15331.62|15414.42|15334.42|15414.42|15334.42|15411.62|15331.62|9
1723347450000|2024-08-11 03:37:30|15414.45|15334.45|15413.92|15333.92|15414.76|15334.76|15413.66|15333.66|10
1723347460000|2024-08-11 03:37:40|15413.75|15333.75|15412.41|15332.41|15414.11|15334.11|15412.41|15332.41|10
1723347470000|2024-08-11 03:37:50|15412.3|15332.3|15413|15333|15413.14|15333.14|15412.04|15332.04|10
1723347480000|2024-08-11 03:38:00|15413.53|15333.53|15413.59|15333.59|15414.26|15334.26|15413.53|15333.53|9
1723347490000|2024-08-11 03:38:10|15413.87|15333.87|15413.48|15333.48|15413.87|15333.87|15412.96|15332.96|10
1723347500000|2024-08-11 03:38:20|15413.53|15333.53|15412.88|15332.88|15413.55|15333.55|15412.88|15332.88|9
1723347510000|2024-08-11 03:38:30|15413.11|15333.11|15413.57|15333.57|15413.57|15333.57|15413.11|15333.11|9
1723347520000|2024-08-11 03:38:40|15413.48|15333.48|15412.56|15332.56|15413.52|15333.52|15412.48|15332.48|10
1723347530000|2024-08-11 03:38:50|15412.49|15332.49|15414.41|15334.41|15414.41|15334.41|15412.42|15332.42|10
1723347540000|2024-08-11 03:39:00|15414.56|15334.56|15422.09|15342.09|15422.09|15342.09|15414.56|15334.56|9
1723347550000|2024-08-11 03:39:10|15422.15|15342.15|15423.25|15343.25|15423.25|15343.25|15422.15|15342.15|10
1723347560000|2024-08-11 03:39:20|15424.33|15344.33|15425.46|15345.46|15425.46|15345.46|15424.33|15344.33|10
1723347570000|2024-08-11 03:39:30|15425.4|15345.4|15425.11|15345.11|15425.4|15345.4|15425.06|15345.06|10
1723347580000|2024-08-11 03:39:40|15425.07|15345.07|15424.21|15344.21|15425.18|15345.18|15424.21|15344.21|9
1723347590000|2024-08-11 03:39:50|15423.48|15343.48|15423.39|15343.39|15423.48|15343.48|15422.8|15342.8|10
1723347600000|2024-08-11 03:40:00|15423.34|15343.34|15422.85|15342.85|15423.78|15343.78|15422.85|15342.85|9
1723347610000|2024-08-11 03:40:10|15423.13|15343.13|15420.34|15340.34|15423.13|15343.13|15420.27|15340.27|10
1723347620000|2024-08-11 03:40:20|15420.68|15340.68|15421.12|15341.12|15421.12|15341.12|15420.68|15340.68|9
1723347630000|2024-08-11 03:40:30|15421.11|15341.11|15420.46|15340.46|15421.12|15341.12|15420.43|15340.43|9
1723347640000|2024-08-11 03:40:40|15420|15340|15418.75|15338.75|15420|15340|15418.75|15338.75|10
1723347650000|2024-08-11 03:40:50|15418.43|15338.43|15417.01|15337.01|15418.99|15338.99|15417.01|15337.01|10
1723347660000|2024-08-11 03:41:00|15416.72|15336.72|15417.15|15337.15|15417.15|15337.15|15416.69|15336.69|7
1723347670000|2024-08-11 03:41:10|15417.13|15337.13|15417.43|15337.43|15417.44|15337.44|15417.13|15337.13|8
1723347680000|2024-08-11 03:41:20|15417.38|15337.38|15417.96|15337.96|15417.96|15337.96|15417.04|15337.04|10
1723347690000|2024-08-11 03:41:30|15418.18|15338.18|15418.81|15338.81|15418.81|15338.81|15418.18|15338.18|10
1723347700000|2024-08-11 03:41:40|15418.86|15338.86|15419.79|15339.79|15419.79|15339.79|15418.86|15338.86|10
1723347710000|2024-08-11 03:41:50|15419.78|15339.78|15419.16|15339.16|15419.78|15339.78|15419.16|15339.16|10
1723347720000|2024-08-11 03:42:00|15419.21|15339.21|15417.48|15337.48|15419.26|15339.26|15416.97|15336.97|10
1723347730000|2024-08-11 03:42:10|15417.82|15337.82|15418.71|15338.71|15418.71|15338.71|15417.82|15337.82|10
1723347740000|2024-08-11 03:42:20|15418.88|15338.88|15416.55|15336.55|15418.88|15338.88|15416.55|15336.55|10
1723347750000|2024-08-11 03:42:30|15416.57|15336.57|15417.52|15337.52|15417.52|15337.52|15416.57|15336.57|10
1723347760000|2024-08-11 03:42:40|15417.43|15337.43|15418.87|15338.87|15419|15339|15417.42|15337.42|10
1723347770000|2024-08-11 03:42:50|15418.76|15338.76|15418.53|15338.53|15418.79|15338.79|15418.53|15338.53|9
1723347780000|2024-08-11 03:43:00|15418.47|15338.47|15418.45|15338.45|15418.58|15338.58|15418.2|15338.2|10
1723347790000|2024-08-11 03:43:10|15417.98|15337.98|15417.81|15337.81|15418.25|15338.25|15417.62|15337.62|9
1723347800000|2024-08-11 03:43:20|15417.9|15337.9|15416.89|15336.89|15417.9|15337.9|15416.89|15336.89|10
1723347810000|2024-08-11 03:43:30|15416.94|15336.94|15415.38|15335.38|15417.23|15337.23|15415.38|15335.38|9
1723347820000|2024-08-11 03:43:40|15415.22|15335.22|15415.15|15335.15|15415.23|15335.23|15414.97|15334.97|10
1723347830000|2024-08-11 03:43:50|15414.88|15334.88|15414.85|15334.85|15414.89|15334.89|15414.56|15334.56|10
1723347840000|2024-08-11 03:44:00|15414.76|15334.76|15413.98|15333.98|15414.76|15334.76|15413.81|15333.81|10
1723347850000|2024-08-11 03:44:10|15413.75|15333.75|15413.28|15333.28|15413.75|15333.75|15413.05|15333.05|10
1723347860000|2024-08-11 03:44:20|15413.32|15333.32|15411.66|15331.66|15413.32|15333.32|15411.64|15331.64|8
1723347870000|2024-08-11 03:44:30|15411.63|15331.63|15410.74|15330.74|15411.63|15331.63|15410.74|15330.74|10
1723347880000|2024-08-11 03:44:40|15410.88|15330.88|15412.26|15332.26|15412.27|15332.27|15410.88|15330.88|10
1723347890000|2024-08-11 03:44:50|15412.33|15332.33|15412.89|15332.89|15412.99|15332.99|15412.33|15332.33|10
1723347900000|2024-08-11 03:45:00|15413.09|15333.09|15413.33|15333.33|15413.36|15333.36|15413.09|15333.09|10
1723347910000|2024-08-11 03:45:10|15413.34|15333.34|15413.42|15333.42|15413.81|15333.81|15413.17|15333.17|9
1723347920000|2024-08-11 03:45:20|15413.38|15333.38|15412.74|15332.74|15413.38|15333.38|15412.74|15332.74|10
1723347930000|2024-08-11 03:45:30|15413.18|15333.18|15412.91|15332.91|15413.28|15333.28|15412.91|15332.91|9
1723347940000|2024-08-11 03:45:40|15412.68|15332.68|15412.36|15332.36|15412.87|15332.87|15412.36|15332.36|10
1723347950000|2024-08-11 03:45:50|15412.34|15332.34|15411.35|15331.35|15412.39|15332.39|15411.35|15331.35|10
1723347960000|2024-08-11 03:46:00|15411.26|15331.26|15409.94|15329.94|15411.86|15331.86|15409.94|15329.94|10
1723347970000|2024-08-11 03:46:10|15409.36|15329.36|15407.6|15327.6|15409.36|15329.36|15407.6|15327.6|10
1723347980000|2024-08-11 03:46:20|15406.04|15326.04|15393|15313|15406.04|15326.04|15392.03|15312.03|10
1723347990000|2024-08-11 03:46:30|15393.03|15313.03|15385.17|15305.17|15393.03|15313.03|15385.17|15305.17|10
1723348000000|2024-08-11 03:46:40|15384.38|15304.38|15378.04|15298.04|15384.38|15304.38|15378.04|15298.04|10
1723348010000|2024-08-11 03:46:50|15376.44|15296.44|15376.28|15296.28|15376.59|15296.59|15376.28|15296.28|10
1723348020000|2024-08-11 03:47:00|15375.02|15295.02|15374.98|15294.98|15375.88|15295.88|15374.26|15294.26|10
1723348030000|2024-08-11 03:47:10|15374.92|15294.92|15375.19|15295.19|15375.19|15295.19|15374.83|15294.83|9
1723348040000|2024-08-11 03:47:20|15375.25|15295.25|15377.37|15297.37|15377.37|15297.37|15375.05|15295.05|10
1723348050000|2024-08-11 03:47:30|15377.79|15297.79|15380.3|15300.3|15380.3|15300.3|15377.79|15297.79|9
1723348060000|2024-08-11 03:47:40|15380.42|15300.42|15381.14|15301.14|15381.14|15301.14|15380.42|15300.42|10
1723348070000|2024-08-11 03:47:50|15381.15|15301.15|15381.87|15301.87|15381.87|15301.87|15381.05|15301.05|10
1723348080000|2024-08-11 03:48:00|15381.54|15301.54|15380.75|15300.75|15381.54|15301.54|15380.13|15300.13|10
1723348090000|2024-08-11 03:48:10|15380.97|15300.97|15382.22|15302.22|15382.22|15302.22|15380.97|15300.97|10
1723348100000|2024-08-11 03:48:20|15382.43|15302.43|15382.46|15302.46|15382.91|15302.91|15382.43|15302.43|8
1723348110000|2024-08-11 03:48:30|15382.45|15302.45|15384|15304|15384|15304|15382.32|15302.32|9
1723348120000|2024-08-11 03:48:40|15384.02|15304.02|15384.18|15304.18|15384.5|15304.5|15383.97|15303.97|10
1723348130000|2024-08-11 03:48:50|15384.29|15304.29|15384.21|15304.21|15384.59|15304.59|15384.18|15304.18|10
1723348140000|2024-08-11 03:49:00|15384.11|15304.11|15384.56|15304.56|15384.56|15304.56|15384.1|15304.1|9
1723348150000|2024-08-11 03:49:10|15384.82|15304.82|15384.69|15304.69|15384.82|15304.82|15384.69|15304.69|9
1723348160000|2024-08-11 03:49:20|15384.6|15304.6|15385.26|15305.26|15385.26|15305.26|15384.6|15304.6|10
1723348170000|2024-08-11 03:49:30|15385.09|15305.09|15384.94|15304.94|15385.42|15305.42|15384.94|15304.94|9
1723348180000|2024-08-11 03:49:40|15384.95|15304.95|15384.52|15304.52|15385.22|15305.22|15384.52|15304.52|10
1723348190000|2024-08-11 03:49:50|15384.33|15304.33|15383.28|15303.28|15384.44|15304.44|15383.28|15303.28|10
1723348200000|2024-08-11 03:50:00|15383.34|15303.34|15381.37|15301.37|15383.34|15303.34|15381.37|15301.37|10
1723348210000|2024-08-11 03:50:10|15381.35|15301.35|15379.71|15299.71|15381.35|15301.35|15379.58|15299.58|10
1723348220000|2024-08-11 03:50:20|15379.56|15299.56|15377.66|15297.66|15379.56|15299.56|15377.24|15297.24|10
1723348230000|2024-08-11 03:50:30|15377.7|15297.7|15377.24|15297.24|15377.7|15297.7|15377.12|15297.12|10
1723348240000|2024-08-11 03:50:40|15377.39|15297.39|15377.76|15297.76|15377.76|15297.76|15377.38|15297.38|10
1723348250000|2024-08-11 03:50:50|15377.78|15297.78|15379.1|15299.1|15379.11|15299.11|15377.78|15297.78|10
1723348260000|2024-08-11 03:51:00|15379.34|15299.34|15377.91|15297.91|15379.34|15299.34|15377.91|15297.91|10
1723348270000|2024-08-11 03:51:10|15377.98|15297.98|15376.86|15296.86|15378.01|15298.01|15376.86|15296.86|10
1723348280000|2024-08-11 03:51:20|15377|15297|15376.44|15296.44|15377|15297|15375.61|15295.61|9
1723348290000|2024-08-11 03:51:30|15376.53|15296.53|15376.99|15296.99|15377.24|15297.24|15376.53|15296.53|10
1723348300000|2024-08-11 03:51:40|15376.91|15296.91|15376.26|15296.26|15376.91|15296.91|15376.21|15296.21|10
1723348310000|2024-08-11 03:51:50|15376.28|15296.28|15376.65|15296.65|15376.76|15296.76|15376.21|15296.21|9
1723348320000|2024-08-11 03:52:00|15376.59|15296.59|15378.59|15298.59|15378.59|15298.59|15376.59|15296.59|9
1723348330000|2024-08-11 03:52:10|15378.67|15298.67|15376.85|15296.85|15378.99|15298.99|15376.85|15296.85|10
1723348340000|2024-08-11 03:52:20|15376.82|15296.82|15378.62|15298.62|15378.78|15298.78|15376.82|15296.82|10
1723348350000|2024-08-11 03:52:30|15378.64|15298.64|15378.21|15298.21|15378.86|15298.86|15378.14|15298.14|9
1723348360000|2024-08-11 03:52:40|15377.42|15297.42|15376.45|15296.45|15377.42|15297.42|15376.45|15296.45|9
1723348370000|2024-08-11 03:52:50|15376.28|15296.28|15375.09|15295.09|15376.29|15296.29|15375.09|15295.09|9
1723348380000|2024-08-11 03:53:00|15375.04|15295.04|15374.5|15294.5|15375.44|15295.44|15374.5|15294.5|10
1723348390000|2024-08-11 03:53:10|15374.45|15294.45|15374.51|15294.51|15374.51|15294.51|15373.06|15293.06|9
1723348400000|2024-08-11 03:53:20|15374.6|15294.6|15375.24|15295.24|15375.24|15295.24|15374.6|15294.6|9
1723348410000|2024-08-11 03:53:30|15375.4|15295.4|15375.3|15295.3|15375.4|15295.4|15374.76|15294.76|9
1723348420000|2024-08-11 03:53:40|15375.16|15295.16|15373.43|15293.43|15375.16|15295.16|15373.43|15293.43|10
1723348430000|2024-08-11 03:53:50|15373.41|15293.41|15372.31|15292.31|15373.41|15293.41|15372.31|15292.31|10
1723348440000|2024-08-11 03:54:00|15372.28|15292.28|15371.6|15291.6|15372.85|15292.85|15371.6|15291.6|8
1723348450000|2024-08-11 03:54:10|15371.56|15291.56|15371.89|15291.89|15371.89|15291.89|15371.39|15291.39|10
1723348460000|2024-08-11 03:54:20|15371.81|15291.81|15371.47|15291.47|15371.9|15291.9|15371.26|15291.26|9
1723348470000|2024-08-11 03:54:30|15371.64|15291.64|15372.21|15292.21|15372.71|15292.71|15371.64|15291.64|10
1723348480000|2024-08-11 03:54:40|15372.46|15292.46|15372.19|15292.19|15372.46|15292.46|15371.87|15291.87|9
1723348490000|2024-08-11 03:54:50|15372.2|15292.2|15371.42|15291.42|15372.2|15292.2|15371.42|15291.42|9
1723348500000|2024-08-11 03:55:00|15371.53|15291.53|15370.48|15290.48|15371.53|15291.53|15370.48|15290.48|10
1723348510000|2024-08-11 03:55:10|15370.74|15290.74|15370.76|15290.76|15371.94|15291.94|15370.74|15290.74|10
1723348520000|2024-08-11 03:55:20|15370.7|15290.7|15372.63|15292.63|15372.63|15292.63|15370.66|15290.66|9
1723348530000|2024-08-11 03:55:30|15372.69|15292.69|15372.91|15292.91|15373.23|15293.23|15371.61|15291.61|10
1723348540000|2024-08-11 03:55:40|15372.83|15292.83|15372.57|15292.57|15372.83|15292.83|15371.98|15291.98|10
1723348550000|2024-08-11 03:55:50|15372.17|15292.17|15371.63|15291.63|15372.17|15292.17|15371.41|15291.41|9
1723348560000|2024-08-11 03:56:00|15371.66|15291.66|15372.14|15292.14|15372.42|15292.42|15371.66|15291.66|10
1723348570000|2024-08-11 03:56:10|15372.26|15292.26|15372.84|15292.84|15372.84|15292.84|15372.12|15292.12|9
1723348580000|2024-08-11 03:56:20|15372.88|15292.88|15372.81|15292.81|15373.1|15293.1|15372.72|15292.72|10
1723348590000|2024-08-11 03:56:30|15372.83|15292.83|15370.04|15290.04|15372.83|15292.83|15370.04|15290.04|8
1723348600000|2024-08-11 03:56:40|15370.01|15290.01|15370.79|15290.79|15370.79|15290.79|15370.01|15290.01|10
1723348610000|2024-08-11 03:56:50|15370.8|15290.8|15370.4|15290.4|15371.37|15291.37|15370.27|15290.27|9
1723348620000|2024-08-11 03:57:00|15370.26|15290.26|15369.08|15289.08|15370.34|15290.34|15368.6|15288.6|10
1723348630000|2024-08-11 03:57:10|15368.67|15288.67|15368.24|15288.24|15368.68|15288.68|15368.23|15288.23|10
1723348640000|2024-08-11 03:57:20|15368.26|15288.26|15367.62|15287.62|15368.26|15288.26|15367.62|15287.62|9
1723348650000|2024-08-11 03:57:30|15367.77|15287.77|15367.11|15287.11|15367.9|15287.9|15367.11|15287.11|8
1723348660000|2024-08-11 03:57:40|15366.93|15286.93|15365.86|15285.86|15366.95|15286.95|15365.86|15285.86|10
1723348670000|2024-08-11 03:57:50|15365.31|15285.31|15365.84|15285.84|15365.86|15285.86|15365.3|15285.3|10
1723348680000|2024-08-11 03:58:00|15365.83|15285.83|15365.83|15285.83|15365.98|15285.98|15365.59|15285.59|10
1723348690000|2024-08-11 03:58:10|15365.77|15285.77|15367.13|15287.13|15367.28|15287.28|15365.77|15285.77|9
1723348700000|2024-08-11 03:58:20|15367.25|15287.25|15367.62|15287.62|15367.98|15287.98|15367.25|15287.25|9
1723348710000|2024-08-11 03:58:30|15367.52|15287.52|15366.42|15286.42|15367.52|15287.52|15366.39|15286.39|10
1723348720000|2024-08-11 03:58:40|15366.3|15286.3|15366.32|15286.32|15366.34|15286.34|15365.98|15285.98|10
1723348730000|2024-08-11 03:58:50|15366.33|15286.33|15365.67|15285.67|15366.33|15286.33|15365.57|15285.57|9
1723348740000|2024-08-11 03:59:00|15365.64|15285.64|15365.68|15285.68|15365.75|15285.75|15365.54|15285.54|10
1723348750000|2024-08-11 03:59:10|15365.73|15285.73|15365.98|15285.98|15365.98|15285.98|15365.73|15285.73|10
1723348760000|2024-08-11 03:59:20|15365.89|15285.89|15363.86|15283.86|15365.89|15285.89|15363.86|15283.86|9
1723348770000|2024-08-11 03:59:30|15363.4|15283.4|15364.16|15284.16|15364.37|15284.37|15363.4|15283.4|9
1723348780000|2024-08-11 03:59:40|15363.98|15283.98|15363.5|15283.5|15364.02|15284.02|15363.5|15283.5|10
1723348790000|2024-08-11 03:59:50|15363.48|15283.48|15363.49|15283.49|15363.59|15283.59|15363.34|15283.34|10
1723348800000|2024-08-11 04:00:00|15363.52|15283.52|15367.62|15287.62|15367.62|15287.62|15363.52|15283.52|10
1723348810000|2024-08-11 04:00:10|15367.8|15287.8|15369.92|15289.92|15369.92|15289.92|15367.8|15287.8|9
1723348820000|2024-08-11 04:00:20|15370.25|15290.25|15370.14|15290.14|15371.15|15291.15|15370.1|15290.1|10
1723348830000|2024-08-11 04:00:30|15369.94|15289.94|15370.28|15290.28|15370.28|15290.28|15369.86|15289.86|9
1723348840000|2024-08-11 04:00:40|15370.2|15290.2|15370.57|15290.57|15370.71|15290.71|15369.68|15289.68|10
1723348850000|2024-08-11 04:00:50|15370.38|15290.38|15370.39|15290.39|15370.77|15290.77|15370.18|15290.18|10
1723348860000|2024-08-11 04:01:00|15370.58|15290.58|15370.87|15290.87|15370.98|15290.98|15370.57|15290.57|10
1723348870000|2024-08-11 04:01:10|15371.07|15291.07|15371.52|15291.52|15371.52|15291.52|15371.01|15291.01|10
1723348880000|2024-08-11 04:01:20|15371.48|15291.48|15371.44|15291.44|15371.48|15291.48|15370.88|15290.88|10
1723348890000|2024-08-11 04:01:30|15371.35|15291.35|15372.44|15292.44|15372.68|15292.68|15371.35|15291.35|10
1723348900000|2024-08-11 04:01:40|15372.5|15292.5|15374.29|15294.29|15374.29|15294.29|15372.5|15292.5|10
1723348910000|2024-08-11 04:01:50|15374.27|15294.27|15375.75|15295.75|15375.97|15295.97|15374.27|15294.27|10
1723348920000|2024-08-11 04:02:00|15374.96|15294.96|15372.99|15292.99|15375.06|15295.06|15372.99|15292.99|10
1723348930000|2024-08-11 04:02:10|15372.93|15292.93|15369.36|15289.36|15372.93|15292.93|15369.36|15289.36|10
1723348940000|2024-08-11 04:02:20|15369.26|15289.26|15368.52|15288.52|15369.45|15289.45|15368.52|15288.52|9
1723348950000|2024-08-11 04:02:30|15369.36|15289.36|15368.18|15288.18|15370.02|15290.02|15368.18|15288.18|10
1723348960000|2024-08-11 04:02:40|15367.99|15287.99|15367.48|15287.48|15367.99|15287.99|15367.48|15287.48|9
1723348970000|2024-08-11 04:02:50|15366.28|15286.28|15367.7|15287.7|15367.9|15287.9|15366.28|15286.28|10
1723348980000|2024-08-11 04:03:00|15367.81|15287.81|15367.19|15287.19|15368.59|15288.59|15367.15|15287.15|10
1723348990000|2024-08-11 04:03:10|15367.2|15287.2|15366.06|15286.06|15367.22|15287.22|15366.06|15286.06|10
1723349000000|2024-08-11 04:03:20|15365.62|15285.62|15362.79|15282.79|15365.62|15285.62|15362.79|15282.79|10
1723349010000|2024-08-11 04:03:30|15362.76|15282.76|15362.99|15282.99|15364.07|15284.07|15362.53|15282.53|10
1723349020000|2024-08-11 04:03:40|15362.76|15282.76|15362.1|15282.1|15362.8|15282.8|15361.83|15281.83|10
1723349030000|2024-08-11 04:03:50|15362.13|15282.13|15363.98|15283.98|15363.98|15283.98|15362.12|15282.12|9
1723349040000|2024-08-11 04:04:00|15363.76|15283.76|15364.23|15284.23|15364.23|15284.23|15363.71|15283.71|10
1723349050000|2024-08-11 04:04:10|15364.35|15284.35|15363.69|15283.69|15364.44|15284.44|15363.66|15283.66|10
1723349060000|2024-08-11 04:04:20|15363.65|15283.65|15362.46|15282.46|15363.65|15283.65|15362.46|15282.46|9
1723349070000|2024-08-11 04:04:30|15360.67|15280.67|15360.11|15280.11|15360.67|15280.67|15360.11|15280.11|10
1723349080000|2024-08-11 04:04:40|15360.06|15280.06|15358.91|15278.91|15360.16|15280.16|15358.91|15278.91|9
1723349090000|2024-08-11 04:04:50|15358.57|15278.57|15357.77|15277.77|15358.57|15278.57|15357.65|15277.65|9
1723349100000|2024-08-11 04:05:00|15357.64|15277.64|15356.69|15276.69|15357.64|15277.64|15356.52|15276.52|9
1723349110000|2024-08-11 04:05:10|15356.64|15276.64|15356.61|15276.61|15356.68|15276.68|15356.45|15276.45|10
1723349120000|2024-08-11 04:05:20|15356.53|15276.53|15358.45|15278.45|15358.54|15278.54|15356.53|15276.53|9
1723349130000|2024-08-11 04:05:30|15358.44|15278.44|15358.38|15278.38|15358.49|15278.49|15358.36|15278.36|9
1723349140000|2024-08-11 04:05:40|15358.57|15278.57|15358.87|15278.87|15359|15279|15358.57|15278.57|10
1723349150000|2024-08-11 04:05:50|15358.7|15278.7|15358.67|15278.67|15358.7|15278.7|15358.47|15278.47|9
1723349160000|2024-08-11 04:06:00|15358.95|15278.95|15359.17|15279.17|15359.25|15279.25|15358.95|15278.95|9
1723349170000|2024-08-11 04:06:10|15359.08|15279.08|15359.12|15279.12|15359.23|15279.23|15359.08|15279.08|10
1723349180000|2024-08-11 04:06:20|15359.16|15279.16|15360.69|15280.69|15360.69|15280.69|15359.16|15279.16|10
1723349190000|2024-08-11 04:06:30|15360.89|15280.89|15361.29|15281.29|15361.29|15281.29|15360.89|15280.89|10
1723349200000|2024-08-11 04:06:40|15361.62|15281.62|15361.04|15281.04|15361.62|15281.62|15359.73|15279.73|10
1723349210000|2024-08-11 04:06:50|15361.28|15281.28|15361.37|15281.37|15361.48|15281.48|15361.27|15281.27|9
1723349220000|2024-08-11 04:07:00|15361.39|15281.39|15361.33|15281.33|15361.51|15281.51|15361.28|15281.28|9
1723349230000|2024-08-11 04:07:10|15361.3|15281.3|15361.01|15281.01|15361.3|15281.3|15360.88|15280.88|10
1723349240000|2024-08-11 04:07:20|15360.88|15280.88|15361.16|15281.16|15361.16|15281.16|15360.76|15280.76|8
1723349250000|2024-08-11 04:07:30|15361.18|15281.18|15359.3|15279.3|15361.18|15281.18|15359.3|15279.3|9
1723349260000|2024-08-11 04:07:40|15359.28|15279.28|15358.54|15278.54|15359.3|15279.3|15358.31|15278.31|10
1723349270000|2024-08-11 04:07:50|15358.1|15278.1|15358.15|15278.15|15358.25|15278.25|15357.91|15277.91|10
1723349280000|2024-08-11 04:08:00|15358.14|15278.14|15358.29|15278.29|15358.29|15278.29|15357.94|15277.94|10
1723349290000|2024-08-11 04:08:10|15358.32|15278.32|15359.54|15279.54|15359.56|15279.56|15358.31|15278.31|10
1723349300000|2024-08-11 04:08:20|15359.5|15279.5|15359.24|15279.24|15359.53|15279.53|15359.24|15279.24|10
1723349310000|2024-08-11 04:08:30|15359.43|15279.43|15359.14|15279.14|15359.44|15279.44|15359.13|15279.13|10
1723349320000|2024-08-11 04:08:40|15359.16|15279.16|15359.25|15279.25|15359.88|15279.88|15359.16|15279.16|8
1723349330000|2024-08-11 04:08:50|15359.14|15279.14|15358.58|15278.58|15359.14|15279.14|15358.58|15278.58|10
1723349340000|2024-08-11 04:09:00|15358.63|15278.63|15358.52|15278.52|15358.69|15278.69|15358.52|15278.52|7
1723349350000|2024-08-11 04:09:10|15358.5|15278.5|15358.18|15278.18|15358.51|15278.51|15358.18|15278.18|7
1723349360000|2024-08-11 04:09:20|15358.42|15278.42|15358.25|15278.25|15358.86|15278.86|15358.25|15278.25|10
1723349370000|2024-08-11 04:09:30|15358.48|15278.48|15358.72|15278.72|15358.75|15278.75|15358.46|15278.46|10
1723349380000|2024-08-11 04:09:40|15358.77|15278.77|15357.19|15277.19|15358.79|15278.79|15357.02|15277.02|10
1723349390000|2024-08-11 04:09:50|15357.18|15277.18|15357.07|15277.07|15357.28|15277.28|15357.07|15277.07|9
1723349400000|2024-08-11 04:10:00|15356.92|15276.92|15357.63|15277.63|15357.73|15277.73|15356.92|15276.92|10
1723349410000|2024-08-11 04:10:10|15357.46|15277.46|15357.17|15277.17|15357.93|15277.93|15357.17|15277.17|10
1723349420000|2024-08-11 04:10:20|15357.26|15277.26|15355.95|15275.95|15357.26|15277.26|15355.95|15275.95|8
1723349430000|2024-08-11 04:10:30|15355.6|15275.6|15354.24|15274.24|15355.62|15275.62|15354.23|15274.23|10
1723349440000|2024-08-11 04:10:40|15354.23|15274.23|15351.72|15271.72|15354.23|15274.23|15351.72|15271.72|10
1723349450000|2024-08-11 04:10:50|15351.77|15271.77|15353.58|15273.58|15353.78|15273.78|15351.77|15271.77|10
1723349460000|2024-08-11 04:11:00|15353.99|15273.99|15354.04|15274.04|15354.33|15274.33|15353.99|15273.99|10
1723349470000|2024-08-11 04:11:10|15354.03|15274.03|15354.2|15274.2|15354.39|15274.39|15354.03|15274.03|9
1723349480000|2024-08-11 04:11:20|15353.27|15273.27|15352.1|15272.1|15353.27|15273.27|15351.53|15271.53|10
1723349490000|2024-08-11 04:11:30|15352.23|15272.23|15349.9|15269.9|15352.29|15272.29|15349.9|15269.9|10
1723349500000|2024-08-11 04:11:40|15349.75|15269.75|15349.15|15269.15|15350.26|15270.26|15349.15|15269.15|9
1723349510000|2024-08-11 04:11:50|15349.41|15269.41|15349.53|15269.53|15349.56|15269.56|15349.33|15269.33|9
1723349520000|2024-08-11 04:12:00|15349.54|15269.54|15350.8|15270.8|15350.8|15270.8|15349.51|15269.51|10
1723349530000|2024-08-11 04:12:10|15350.98|15270.98|15351.18|15271.18|15351.58|15271.58|15350.98|15270.98|10
1723349540000|2024-08-11 04:12:20|15351.39|15271.39|15350.92|15270.92|15351.39|15271.39|15350.76|15270.76|10
1723349550000|2024-08-11 04:12:30|15350.49|15270.49|15349.71|15269.71|15350.77|15270.77|15349.71|15269.71|9
1723349560000|2024-08-11 04:12:40|15349.22|15269.22|15346.67|15266.67|15349.22|15269.22|15346.67|15266.67|10
1723349570000|2024-08-11 04:12:50|15346.61|15266.61|15346.23|15266.23|15346.61|15266.61|15346.11|15266.11|10
1723349580000|2024-08-11 04:13:00|15346.17|15266.17|15345.73|15265.73|15346.17|15266.17|15345.61|15265.61|9
1723349590000|2024-08-11 04:13:10|15345.71|15265.71|15346.1|15266.1|15346.1|15266.1|15345.62|15265.62|9
1723349600000|2024-08-11 04:13:20|15346.25|15266.25|15346.52|15266.52|15346.6|15266.6|15346.19|15266.19|9
1723349610000|2024-08-11 04:13:30|15346.3|15266.3|15346.57|15266.57|15346.57|15266.57|15346.06|15266.06|9
1723349620000|2024-08-11 04:13:40|15346.59|15266.59|15347.21|15267.21|15347.21|15267.21|15346.59|15266.59|9
1723349630000|2024-08-11 04:13:50|15347.19|15267.19|15346.4|15266.4|15347.38|15267.38|15346.4|15266.4|10
1723349640000|2024-08-11 04:14:00|15346.01|15266.01|15347.01|15267.01|15347.01|15267.01|15346.01|15266.01|10
1723349650000|2024-08-11 04:14:10|15347.06|15267.06|15344.95|15264.95|15347.09|15267.09|15344.61|15264.61|10
1723349660000|2024-08-11 04:14:20|15344.5|15264.5|15338.74|15258.74|15344.5|15264.5|15338.74|15258.74|9
1723349670000|2024-08-11 04:14:30|15338.76|15258.76|15337.72|15257.72|15338.76|15258.76|15337.57|15257.57|10
1723349680000|2024-08-11 04:14:40|15336.79|15256.79|15336.2|15256.2|15336.79|15256.79|15336.01|15256.01|10
1723349690000|2024-08-11 04:14:50|15335.72|15255.72|15330.82|15250.82|15335.72|15255.72|15330.82|15250.82|10
1723349700000|2024-08-11 04:15:00|15330.97|15250.97|15326.01|15246.01|15330.97|15250.97|15326.01|15246.01|10
1723349710000|2024-08-11 04:15:10|15325.84|15245.84|15326.91|15246.91|15326.91|15246.91|15325.79|15245.79|10
1723349720000|2024-08-11 04:15:20|15326.97|15246.97|15328.37|15248.37|15328.37|15248.37|15326.97|15246.97|9
1723349730000|2024-08-11 04:15:30|15328.43|15248.43|15330.21|15250.21|15330.21|15250.21|15328.43|15248.43|10
1723349740000|2024-08-11 04:15:40|15330.66|15250.66|15329.74|15249.74|15330.77|15250.77|15329.74|15249.74|10
1723349750000|2024-08-11 04:15:50|15330.65|15250.65|15331.69|15251.69|15331.69|15251.69|15330.48|15250.48|10
1723349760000|2024-08-11 04:16:00|15331.37|15251.37|15330.55|15250.55|15331.37|15251.37|15330.55|15250.55|9
1723349770000|2024-08-11 04:16:10|15331.1|15251.1|15331.04|15251.04|15332.63|15252.63|15331.04|15251.04|10
1723349780000|2024-08-11 04:16:20|15330.76|15250.76|15326.8|15246.8|15330.76|15250.76|15326.8|15246.8|10
1723349790000|2024-08-11 04:16:30|15326.26|15246.26|15323.94|15243.94|15326.26|15246.26|15323.91|15243.91|10
1723349800000|2024-08-11 04:16:40|15323.63|15243.63|15321.56|15241.56|15323.63|15243.63|15321.56|15241.56|10
1723349810000|2024-08-11 04:16:50|15321.58|15241.58|15321.33|15241.33|15321.58|15241.58|15321.12|15241.12|10
1723349820000|2024-08-11 04:17:00|15321.44|15241.44|15319.61|15239.61|15321.44|15241.44|15319.16|15239.16|9
1723349830000|2024-08-11 04:17:10|15319.64|15239.64|15319.74|15239.74|15319.75|15239.75|15319.29|15239.29|10
1723349840000|2024-08-11 04:17:20|15319.99|15239.99|15320.54|15240.54|15320.54|15240.54|15319.49|15239.49|10
1723349850000|2024-08-11 04:17:30|15320.11|15240.11|15318.77|15238.77|15320.19|15240.19|15318.77|15238.77|9
1723349860000|2024-08-11 04:17:40|15318.93|15238.93|15318.36|15238.36|15318.97|15238.97|15318.15|15238.15|10
1723349870000|2024-08-11 04:17:50|15318.41|15238.41|15316.93|15236.93|15318.41|15238.41|15316.93|15236.93|10
1723349880000|2024-08-11 04:18:00|15316.9|15236.9|15317.65|15237.65|15317.65|15237.65|15316.77|15236.77|10
1723349890000|2024-08-11 04:18:10|15317.93|15237.93|15315.17|15235.17|15318.13|15238.13|15315.17|15235.17|10
1723349900000|2024-08-11 04:18:20|15314.71|15234.71|15313.8|15233.8|15314.75|15234.75|15312.97|15232.97|10
1723349910000|2024-08-11 04:18:30|15313.53|15233.53|15311.1|15231.1|15313.53|15233.53|15311.06|15231.06|10
1723349920000|2024-08-11 04:18:40|15310.97|15230.97|15310.51|15230.51|15310.97|15230.97|15310.51|15230.51|10
1723349930000|2024-08-11 04:18:50|15310.39|15230.39|15309.96|15229.96|15310.42|15230.42|15309.84|15229.84|10
1723349940000|2024-08-11 04:19:00|15309.78|15229.78|15309.34|15229.34|15309.78|15229.78|15309.09|15229.09|7
1723349950000|2024-08-11 04:19:10|15309.39|15229.39|15307.19|15227.19|15309.4|15229.4|15307.15|15227.15|10
1723349960000|2024-08-11 04:19:20|15307.44|15227.44|15309.37|15229.37|15309.37|15229.37|15307.44|15227.44|10
1723349970000|2024-08-11 04:19:30|15309.32|15229.32|15312.21|15232.21|15312.32|15232.32|15309.01|15229.01|10
1723349980000|2024-08-11 04:19:40|15312.29|15232.29|15312.67|15232.67|15312.79|15232.79|15312.26|15232.26|9
1723349990000|2024-08-11 04:19:50|15312.7|15232.7|15312.38|15232.38|15312.73|15232.73|15312.34|15232.34|10
1723350000000|2024-08-11 04:20:00|15312.31|15232.31|15312.98|15232.98|15312.98|15232.98|15312.29|15232.29|9
1723350010000|2024-08-11 04:20:10|15312.95|15232.95|15314.45|15234.45|15314.45|15234.45|15312.93|15232.93|10
1723350020000|2024-08-11 04:20:20|15314.53|15234.53|15314.29|15234.29|15314.89|15234.89|15314.29|15234.29|9
1723350030000|2024-08-11 04:20:30|15313.66|15233.66|15312.61|15232.61|15313.66|15233.66|15312.38|15232.38|9
1723350040000|2024-08-11 04:20:40|15312.35|15232.35|15311.28|15231.28|15312.35|15232.35|15311.28|15231.28|8
1723350050000|2024-08-11 04:20:50|15311.23|15231.23|15313.12|15233.12|15313.12|15233.12|15311.23|15231.23|9
1723350060000|2024-08-11 04:21:00|15312.95|15232.95|15312.38|15232.38|15313.29|15233.29|15312.38|15232.38|10
1723350070000|2024-08-11 04:21:10|15312.2|15232.2|15310.6|15230.6|15312.2|15232.2|15310.08|15230.08|8
1723350080000|2024-08-11 04:21:20|15310.72|15230.72|15311.06|15231.06|15311.53|15231.53|15310.72|15230.72|9
1723350090000|2024-08-11 04:21:30|15310.99|15230.99|15311.63|15231.63|15311.63|15231.63|15310.99|15230.99|9
1723350100000|2024-08-11 04:21:40|15311.65|15231.65|15313|15233|15313|15233|15311.65|15231.65|10
1723350110000|2024-08-11 04:21:50|15313.01|15233.01|15314.35|15234.35|15314.39|15234.39|15313.01|15233.01|8
1723350120000|2024-08-11 04:22:00|15314|15234|15313.65|15233.65|15314.48|15234.48|15313.65|15233.65|9
1723350130000|2024-08-11 04:22:10|15313.57|15233.57|15313.58|15233.58|15313.75|15233.75|15313.44|15233.44|10
1723350140000|2024-08-11 04:22:20|15313.4|15233.4|15312.91|15232.91|15313.4|15233.4|15312.91|15232.91|9
1723350150000|2024-08-11 04:22:30|15312.73|15232.73|15312.89|15232.89|15312.89|15232.89|15312.66|15232.66|8
1723350160000|2024-08-11 04:22:40|15312.65|15232.65|15312.37|15232.37|15312.65|15232.65|15312.32|15232.32|7
1723350170000|2024-08-11 04:22:50|15312.26|15232.26|15313.59|15233.59|15313.64|15233.64|15312.09|15232.09|9
1723350180000|2024-08-11 04:23:00|15312.66|15232.66|15312.1|15232.1|15312.66|15232.66|15312.05|15232.05|8
1723350190000|2024-08-11 04:23:10|15311.63|15231.63|15311.59|15231.59|15311.74|15231.74|15311.34|15231.34|10
1723350200000|2024-08-11 04:23:20|15311.53|15231.53|15312.45|15232.45|15312.48|15232.48|15311.53|15231.53|9
1723350210000|2024-08-11 04:23:30|15312.37|15232.37|15313.29|15233.29|15313.47|15233.47|15312.37|15232.37|10
1723350220000|2024-08-11 04:23:40|15313.33|15233.33|15316.91|15236.91|15316.91|15236.91|15313.33|15233.33|10
1723350230000|2024-08-11 04:23:50|15317.19|15237.19|15318|15238|15318.21|15238.21|15317.19|15237.19|10
1723350240000|2024-08-11 04:24:00|15318.01|15238.01|15317.22|15237.22|15318.01|15238.01|15317.01|15237.01|10
1723350250000|2024-08-11 04:24:10|15317.18|15237.18|15318.24|15238.24|15318.24|15238.24|15317.18|15237.18|9
1723350260000|2024-08-11 04:24:20|15318.19|15238.19|15318.33|15238.33|15318.35|15238.35|15317.94|15237.94|9
1723350270000|2024-08-11 04:24:30|15318.55|15238.55|15318.29|15238.29|15318.61|15238.61|15318.29|15238.29|10
1723350280000|2024-08-11 04:24:40|15318.66|15238.66|15320.12|15240.12|15320.12|15240.12|15318.64|15238.64|9
1723350290000|2024-08-11 04:24:50|15320.33|15240.33|15322.11|15242.11|15322.11|15242.11|15320.33|15240.33|10
1723350300000|2024-08-11 04:25:00|15322.41|15242.41|15325.81|15245.81|15325.81|15245.81|15322.41|15242.41|10
1723350310000|2024-08-11 04:25:10|15326.13|15246.13|15328.15|15248.15|15328.15|15248.15|15326.13|15246.13|10
1723350320000|2024-08-11 04:25:20|15328.16|15248.16|15330.04|15250.04|15330.05|15250.05|15328.15|15248.15|9
1723350330000|2024-08-11 04:25:30|15329.95|15249.95|15331.5|15251.5|15331.59|15251.59|15329.95|15249.95|10
1723350340000|2024-08-11 04:25:40|15331.51|15251.51|15332.69|15252.69|15332.86|15252.86|15331.45|15251.45|9
1723350350000|2024-08-11 04:25:50|15332.66|15252.66|15335.57|15255.57|15335.57|15255.57|15332.44|15252.44|10
1723350360000|2024-08-11 04:26:00|15335.72|15255.72|15335.65|15255.65|15336.15|15256.15|15335.45|15255.45|10
1723350370000|2024-08-11 04:26:10|15335.59|15255.59|15334.56|15254.56|15335.67|15255.67|15334.52|15254.52|10
1723350380000|2024-08-11 04:26:20|15334.57|15254.57|15334|15254|15334.63|15254.63|15334|15254|10
1723350390000|2024-08-11 04:26:30|15334.21|15254.21|15334.28|15254.28|15334.48|15254.48|15333.83|15253.83|10
1723350400000|2024-08-11 04:26:40|15334.4|15254.4|15334.36|15254.36|15334.68|15254.68|15334.36|15254.36|9
1723350410000|2024-08-11 04:26:50|15334.37|15254.37|15334.53|15254.53|15334.53|15254.53|15334.17|15254.17|10
1723350420000|2024-08-11 04:27:00|15334.77|15254.77|15336.77|15256.77|15336.77|15256.77|15334.77|15254.77|10
1723350430000|2024-08-11 04:27:10|15336.95|15256.95|15338.37|15258.37|15338.37|15258.37|15336.95|15256.95|10
1723350440000|2024-08-11 04:27:20|15338.23|15258.23|15338.66|15258.66|15338.66|15258.66|15338.12|15258.12|10
1723350450000|2024-08-11 04:27:30|15338.62|15258.62|15340.79|15260.79|15340.97|15260.97|15338.6|15258.6|9
1723350460000|2024-08-11 04:27:40|15341.3|15261.3|15341.66|15261.66|15341.66|15261.66|15341.3|15261.3|9
1723350470000|2024-08-11 04:27:50|15341.68|15261.68|15342.48|15262.48|15342.85|15262.85|15340.74|15260.74|10
1723350480000|2024-08-11 04:28:00|15342.56|15262.56|15343.28|15263.28|15343.29|15263.29|15342.56|15262.56|8
1723350490000|2024-08-11 04:28:10|15343.24|15263.24|15343.39|15263.39|15343.54|15263.54|15343.2|15263.2|10
1723350500000|2024-08-11 04:28:20|15343.38|15263.38|15345.41|15265.41|15345.41|15265.41|15343.38|15263.38|10
1723350510000|2024-08-11 04:28:30|15345.44|15265.44|15346.01|15266.01|15346.06|15266.06|15345.18|15265.18|9
1723350520000|2024-08-11 04:28:40|15345.97|15265.97|15346.67|15266.67|15346.67|15266.67|15345.97|15265.97|10
1723350530000|2024-08-11 04:28:50|15346.71|15266.71|15346.9|15266.9|15346.92|15266.92|15346.54|15266.54|10
1723350540000|2024-08-11 04:29:00|15346.92|15266.92|15347.16|15267.16|15347.27|15267.27|15346.92|15266.92|10
1723350550000|2024-08-11 04:29:10|15347.17|15267.17|15347.08|15267.08|15347.3|15267.3|15347.05|15267.05|9
1723350560000|2024-08-11 04:29:20|15347.03|15267.03|15347.83|15267.83|15347.83|15267.83|15346.81|15266.81|10
1723350570000|2024-08-11 04:29:30|15347.99|15267.99|15348.63|15268.63|15348.68|15268.68|15347.99|15267.99|10
1723350580000|2024-08-11 04:29:40|15348.69|15268.69|15348.93|15268.93|15348.93|15268.93|15348.69|15268.69|9
1723350590000|2024-08-11 04:29:50|15348.95|15268.95|15347.29|15267.29|15348.96|15268.96|15347.29|15267.29|8
1723350600000|2024-08-11 04:30:00|15347.52|15267.52|15350.55|15270.55|15350.64|15270.64|15347.52|15267.52|10
1723350610000|2024-08-11 04:30:10|15350.51|15270.51|15351.8|15271.8|15351.8|15271.8|15350.51|15270.51|10
1723350620000|2024-08-11 04:30:20|15351.81|15271.81|15352.75|15272.75|15352.79|15272.79|15351.81|15271.81|8
1723350630000|2024-08-11 04:30:30|15352.61|15272.61|15355.29|15275.29|15355.29|15275.29|15352.1|15272.1|10
1723350640000|2024-08-11 04:30:40|15355.78|15275.78|15357.37|15277.37|15357.37|15277.37|15355.74|15275.74|10
1723350650000|2024-08-11 04:30:50|15357.58|15277.58|15356.39|15276.39|15357.68|15277.68|15356.39|15276.39|10
1723350660000|2024-08-11 04:31:00|15355.75|15275.75|15353.02|15273.02|15355.75|15275.75|15353.02|15273.02|10
1723350670000|2024-08-11 04:31:10|15352.96|15272.96|15352.8|15272.8|15353|15273|15352.65|15272.65|10
1723350680000|2024-08-11 04:31:20|15352.82|15272.82|15354.35|15274.35|15354.35|15274.35|15352.76|15272.76|10
1723350690000|2024-08-11 04:31:30|15354.37|15274.37|15354.21|15274.21|15354.39|15274.39|15354.2|15274.2|10
1723350700000|2024-08-11 04:31:40|15352.91|15272.91|15352.63|15272.63|15353.23|15273.23|15352.37|15272.37|10
1723350710000|2024-08-11 04:31:50|15352.56|15272.56|15351.94|15271.94|15352.58|15272.58|15351.94|15271.94|10
1723350720000|2024-08-11 04:32:00|15352.3|15272.3|15354.36|15274.36|15354.36|15274.36|15352.3|15272.3|9
1723350730000|2024-08-11 04:32:10|15354.64|15274.64|15354.49|15274.49|15354.76|15274.76|15354.32|15274.32|10
1723350740000|2024-08-11 04:32:20|15354.21|15274.21|15352.24|15272.24|15354.21|15274.21|15352.24|15272.24|10
1723350750000|2024-08-11 04:32:30|15351.32|15271.32|15351.22|15271.22|15351.32|15271.32|15350.74|15270.74|9
1723350760000|2024-08-11 04:32:40|15351.19|15271.19|15351.69|15271.69|15351.77|15271.77|15351.19|15271.19|10
1723350770000|2024-08-11 04:32:50|15351.66|15271.66|15352.16|15272.16|15352.19|15272.19|15351.66|15271.66|9
1723350780000|2024-08-11 04:33:00|15352.44|15272.44|15354.85|15274.85|15354.85|15274.85|15352.44|15272.44|10
1723350790000|2024-08-11 04:33:10|15355.51|15275.51|15358.82|15278.82|15358.82|15278.82|15355.51|15275.51|10
1723350800000|2024-08-11 04:33:20|15358.91|15278.91|15359.18|15279.18|15359.18|15279.18|15358.91|15278.91|9
1723350810000|2024-08-11 04:33:30|15359.11|15279.11|15360.14|15280.14|15360.26|15280.26|15359.11|15279.11|10
1723350820000|2024-08-11 04:33:40|15360.12|15280.12|15359.82|15279.82|15360.19|15280.19|15359.79|15279.79|9
1723350830000|2024-08-11 04:33:50|15359.81|15279.81|15359.76|15279.76|15360.04|15280.04|15359.74|15279.74|10
1723350840000|2024-08-11 04:34:00|15359.78|15279.78|15359.56|15279.56|15359.91|15279.91|15359.56|15279.56|8
1723350850000|2024-08-11 04:34:10|15359.58|15279.58|15359.69|15279.69|15359.69|15279.69|15359.48|15279.48|10
1723350860000|2024-08-11 04:34:20|15359.71|15279.71|15362.82|15282.82|15362.82|15282.82|15359.71|15279.71|9
1723350870000|2024-08-11 04:34:30|15363.15|15283.15|15362.2|15282.2|15363.43|15283.43|15362.2|15282.2|10
1723350880000|2024-08-11 04:34:40|15362|15282|15361.41|15281.41|15362.2|15282.2|15361.41|15281.41|9
1723350890000|2024-08-11 04:34:50|15361.27|15281.27|15359.89|15279.89|15361.27|15281.27|15359.89|15279.89|10
1723350900000|2024-08-11 04:35:00|15359.82|15279.82|15360.93|15280.93|15360.93|15280.93|15359.33|15279.33|9
1723350910000|2024-08-11 04:35:10|15360.9|15280.9|15359.97|15279.97|15360.9|15280.9|15359.97|15279.97|10
1723350920000|2024-08-11 04:35:20|15359.81|15279.81|15359.06|15279.06|15359.81|15279.81|15359.06|15279.06|9
1723350930000|2024-08-11 04:35:30|15359.07|15279.07|15357.75|15277.75|15359.07|15279.07|15357.75|15277.75|10
1723350940000|2024-08-11 04:35:40|15357.24|15277.24|15355.91|15275.91|15357.24|15277.24|15355.91|15275.91|10
1723350950000|2024-08-11 04:35:50|15356.72|15276.72|15356.3|15276.3|15357.2|15277.2|15356.25|15276.25|10
1723350960000|2024-08-11 04:36:00|15356.24|15276.24|15351.14|15271.14|15356.24|15276.24|15351.14|15271.14|10
1723350970000|2024-08-11 04:36:10|15350.6|15270.6|15350.26|15270.26|15350.6|15270.6|15349.44|15269.44|10
1723350980000|2024-08-11 04:36:20|15350.7|15270.7|15349.85|15269.85|15350.82|15270.82|15349.85|15269.85|10
1723350990000|2024-08-11 04:36:30|15350.11|15270.11|15351.16|15271.16|15351.24|15271.24|15350.11|15270.11|10
1723351000000|2024-08-11 04:36:40|15351.15|15271.15|15351.43|15271.43|15351.71|15271.71|15351.15|15271.15|8
1723351010000|2024-08-11 04:36:50|15351.58|15271.58|15351.1|15271.1|15352|15272|15351.08|15271.08|9
1723351020000|2024-08-11 04:37:00|15351.32|15271.32|15351.15|15271.15|15351.51|15271.51|15351.15|15271.15|10
1723351030000|2024-08-11 04:37:10|15350.76|15270.76|15351.63|15271.63|15351.63|15271.63|15350.76|15270.76|10
1723351040000|2024-08-11 04:37:20|15351.61|15271.61|15351.36|15271.36|15351.61|15271.61|15351.36|15271.36|9
1723351050000|2024-08-11 04:37:30|15351.25|15271.25|15349.59|15269.59|15351.25|15271.25|15349.59|15269.59|9
1723351060000|2024-08-11 04:37:40|15349.15|15269.15|15348.87|15268.87|15349.15|15269.15|15348.8|15268.8|9
1723351070000|2024-08-11 04:37:50|15348.86|15268.86|15347.55|15267.55|15348.86|15268.86|15347.48|15267.48|10
1723351080000|2024-08-11 04:38:00|15347.72|15267.72|15346.48|15266.48|15348.42|15268.42|15346.48|15266.48|8
1723351090000|2024-08-11 04:38:10|15346.71|15266.71|15340.08|15260.08|15346.71|15266.71|15340.08|15260.08|10
1723351100000|2024-08-11 04:38:20|15340.12|15260.12|15336.63|15256.63|15340.12|15260.12|15336.63|15256.63|10
1723351110000|2024-08-11 04:38:30|15336.48|15256.48|15335.41|15255.41|15336.54|15256.54|15335.26|15255.26|10
1723351120000|2024-08-11 04:38:40|15335.29|15255.29|15334.69|15254.69|15335.29|15255.29|15334.62|15254.62|10
1723351130000|2024-08-11 04:38:50|15334.58|15254.58|15333.94|15253.94|15334.58|15254.58|15333.93|15253.93|9
1723351140000|2024-08-11 04:39:00|15333.95|15253.95|15332.77|15252.77|15333.95|15253.95|15332.74|15252.74|10
1723351150000|2024-08-11 04:39:10|15332.41|15252.41|15332.02|15252.02|15332.87|15252.87|15331.85|15251.85|10
1723351160000|2024-08-11 04:39:20|15332.21|15252.21|15329.98|15249.98|15332.74|15252.74|15329.96|15249.96|10
1723351170000|2024-08-11 04:39:30|15329.99|15249.99|15330.76|15250.76|15330.76|15250.76|15329.99|15249.99|9
1723351180000|2024-08-11 04:39:40|15331.16|15251.16|15331.7|15251.7|15331.7|15251.7|15331.14|15251.14|9
1723351190000|2024-08-11 04:39:50|15331.77|15251.77|15333.51|15253.51|15333.51|15253.51|15331.77|15251.77|10
1723351200000|2024-08-11 04:40:00|15332.47|15252.47|15334.41|15254.41|15334.41|15254.41|15332.47|15252.47|10
1723351210000|2024-08-11 04:40:10|15334.58|15254.58|15335.37|15255.37|15335.75|15255.75|15334.58|15254.58|10
1723351220000|2024-08-11 04:40:20|15335.83|15255.83|15335.9|15255.9|15336.17|15256.17|15335.83|15255.83|9
1723351230000|2024-08-11 04:40:30|15335.88|15255.88|15336.3|15256.3|15336.3|15256.3|15335.88|15255.88|7
1723351240000|2024-08-11 04:40:40|15336.48|15256.48|15336.69|15256.69|15336.69|15256.69|15336.48|15256.48|8
1723351250000|2024-08-11 04:40:50|15336.59|15256.59|15336.39|15256.39|15337.14|15257.14|15336.39|15256.39|10
1723351260000|2024-08-11 04:41:00|15336.33|15256.33|15335.73|15255.73|15336.48|15256.48|15335.73|15255.73|9
1723351270000|2024-08-11 04:41:10|15336.37|15256.37|15336.51|15256.51|15336.51|15256.51|15336.17|15256.17|10
1723351280000|2024-08-11 04:41:20|15336.52|15256.52|15336.18|15256.18|15336.52|15256.52|15335.98|15255.98|10
1723351290000|2024-08-11 04:41:30|15336.4|15256.4|15335.94|15255.94|15336.4|15256.4|15335.85|15255.85|10
1723351300000|2024-08-11 04:41:40|15335.79|15255.79|15334.09|15254.09|15335.79|15255.79|15334.04|15254.04|9
1723351310000|2024-08-11 04:41:50|15333.92|15253.92|15334.66|15254.66|15334.66|15254.66|15333.84|15253.84|10
1723351320000|2024-08-11 04:42:00|15334.82|15254.82|15334.48|15254.48|15334.89|15254.89|15334.37|15254.37|10
1723351330000|2024-08-11 04:42:10|15334.43|15254.43|15333.95|15253.95|15334.43|15254.43|15333.87|15253.87|10
1723351340000|2024-08-11 04:42:20|15334.02|15254.02|15332.8|15252.8|15334.02|15254.02|15332.8|15252.8|9
1723351350000|2024-08-11 04:42:30|15332.9|15252.9|15330.14|15250.14|15332.9|15252.9|15330.14|15250.14|10
1723351360000|2024-08-11 04:42:40|15329.96|15249.96|15327.93|15247.93|15329.96|15249.96|15327.78|15247.78|10
1723351370000|2024-08-11 04:42:50|15328.15|15248.15|15328.42|15248.42|15328.45|15248.45|15327.87|15247.87|9
1723351380000|2024-08-11 04:43:00|15328.39|15248.39|15327.35|15247.35|15328.78|15248.78|15327.35|15247.35|9
1723351390000|2024-08-11 04:43:10|15327.2|15247.2|15326.27|15246.27|15327.2|15247.2|15326.27|15246.27|9
1723351400000|2024-08-11 04:43:20|15326.24|15246.24|15326.41|15246.41|15326.82|15246.82|15326.24|15246.24|9
1723351410000|2024-08-11 04:43:30|15326.28|15246.28|15325.06|15245.06|15326.28|15246.28|15324.95|15244.95|10
1723351420000|2024-08-11 04:43:40|15324.65|15244.65|15322.24|15242.24|15324.65|15244.65|15322.24|15242.24|10
1723351430000|2024-08-11 04:43:50|15322.17|15242.17|15321.3|15241.3|15322.17|15242.17|15321.3|15241.3|10
1723351440000|2024-08-11 04:44:00|15321.34|15241.34|15323.78|15243.78|15323.78|15243.78|15321.19|15241.19|9
1723351450000|2024-08-11 04:44:10|15323.86|15243.86|15323.98|15243.98|15323.98|15243.98|15323.78|15243.78|9
1723351460000|2024-08-11 04:44:20|15324.67|15244.67|15324.05|15244.05|15324.94|15244.94|15324.05|15244.05|10
1723351470000|2024-08-11 04:44:30|15324.08|15244.08|15324.88|15244.88|15324.88|15244.88|15324.08|15244.08|10
1723351480000|2024-08-11 04:44:40|15323.48|15243.48|15321.55|15241.55|15323.48|15243.48|15321.17|15241.17|10
1723351490000|2024-08-11 04:44:50|15321.08|15241.08|15321.05|15241.05|15321.09|15241.09|15320.85|15240.85|9
1723351500000|2024-08-11 04:45:00|15320.83|15240.83|15318.87|15238.87|15320.83|15240.83|15318.83|15238.83|10
1723351510000|2024-08-11 04:45:10|15318.75|15238.75|15317|15237|15318.82|15238.82|15317|15237|9
1723351520000|2024-08-11 04:45:20|15316.92|15236.92|15316.15|15236.15|15316.92|15236.92|15316.04|15236.04|10
1723351530000|2024-08-11 04:45:30|15315.33|15235.33|15315.51|15235.51|15315.59|15235.59|15315.33|15235.33|10
1723351540000|2024-08-11 04:45:40|15315.69|15235.69|15315.53|15235.53|15315.81|15235.81|15315.49|15235.49|9
1723351550000|2024-08-11 04:45:50|15315.5|15235.5|15314.97|15234.97|15315.5|15235.5|15314.54|15234.54|10
1723351560000|2024-08-11 04:46:00|15314.82|15234.82|15314.25|15234.25|15314.99|15234.99|15314.25|15234.25|10
1723351570000|2024-08-11 04:46:10|15313.86|15233.86|15313.01|15233.01|15313.86|15233.86|15313.01|15233.01|10
1723351580000|2024-08-11 04:46:20|15313.07|15233.07|15312.42|15232.42|15313.07|15233.07|15311.9|15231.9|10
1723351590000|2024-08-11 04:46:30|15312.98|15232.98|15312.84|15232.84|15313.07|15233.07|15312.53|15232.53|9
1723351600000|2024-08-11 04:46:40|15312.65|15232.65|15313.58|15233.58|15313.64|15233.64|15312.65|15232.65|9
1723351610000|2024-08-11 04:46:50|15313.43|15233.43|15316.34|15236.34|15316.34|15236.34|15313.43|15233.43|9
1723351620000|2024-08-11 04:47:00|15316.6|15236.6|15315.41|15235.41|15316.6|15236.6|15315.03|15235.03|10
1723351630000|2024-08-11 04:47:10|15314.98|15234.98|15314.56|15234.56|15314.99|15234.99|15314.56|15234.56|10
1723351640000|2024-08-11 04:47:20|15314.58|15234.58|15314.66|15234.66|15314.88|15234.88|15314.5|15234.5|10
1723351650000|2024-08-11 04:47:30|15314.5|15234.5|15314.88|15234.88|15314.9|15234.9|15314.13|15234.13|10
1723351660000|2024-08-11 04:47:40|15315.08|15235.08|15315.4|15235.4|15316.15|15236.15|15315.08|15235.08|10
1723351670000|2024-08-11 04:47:50|15315|15235|15314.56|15234.56|15315|15235|15314.56|15234.56|8
1723351680000|2024-08-11 04:48:00|15314.39|15234.39|15314.45|15234.45|15314.45|15234.45|15314.38|15234.38|9
1723351690000|2024-08-11 04:48:10|15314.38|15234.38|15314.16|15234.16|15314.7|15234.7|15313.88|15233.88|9
1723351700000|2024-08-11 04:48:20|15314.2|15234.2|15313.76|15233.76|15314.2|15234.2|15313.7|15233.7|10
1723351710000|2024-08-11 04:48:30|15313.62|15233.62|15314.02|15234.02|15314.06|15234.06|15313.51|15233.51|8
1723351720000|2024-08-11 04:48:40|15313.96|15233.96|15313.2|15233.2|15313.96|15233.96|15313.2|15233.2|9
1723351730000|2024-08-11 04:48:50|15313.15|15233.15|15313.17|15233.17|15313.27|15233.27|15313.14|15233.14|8
1723351740000|2024-08-11 04:49:00|15313.14|15233.14|15312.02|15232.02|15313.18|15233.18|15312.02|15232.02|9
1723351750000|2024-08-11 04:49:10|15312.07|15232.07|15312.26|15232.26|15312.26|15232.26|15311.25|15231.25|10
1723351760000|2024-08-11 04:49:20|15312.83|15232.83|15314.17|15234.17|15314.3|15234.3|15312.83|15232.83|10
1723351770000|2024-08-11 04:49:30|15314.11|15234.11|15314.39|15234.39|15314.39|15234.39|15313.99|15233.99|9
1723351780000|2024-08-11 04:49:40|15314.37|15234.37|15314.08|15234.08|15314.37|15234.37|15314.04|15234.04|7
1723351790000|2024-08-11 04:49:50|15314.05|15234.05|15314.04|15234.04|15314.19|15234.19|15313.84|15233.84|10
1723351800000|2024-08-11 04:50:00|15314.09|15234.09|15314.59|15234.59|15314.59|15234.59|15313.81|15233.81|10
1723351810000|2024-08-11 04:50:10|15315.07|15235.07|15317.84|15237.84|15317.85|15237.85|15315.07|15235.07|9
1723351820000|2024-08-11 04:50:20|15318.36|15238.36|15320.4|15240.4|15320.49|15240.49|15318.36|15238.36|10
1723351830000|2024-08-11 04:50:30|15320.66|15240.66|15322.28|15242.28|15322.28|15242.28|15320.66|15240.66|10
1723351840000|2024-08-11 04:50:40|15322.29|15242.29|15321.53|15241.53|15322.29|15242.29|15321.53|15241.53|9
1723351850000|2024-08-11 04:50:50|15321.5|15241.5|15322.09|15242.09|15322.09|15242.09|15321.39|15241.39|10
1723351860000|2024-08-11 04:51:00|15322.32|15242.32|15320.74|15240.74|15322.32|15242.32|15320.58|15240.58|10
1723351870000|2024-08-11 04:51:10|15320.54|15240.54|15320.31|15240.31|15320.54|15240.54|15320.27|15240.27|8
1723351880000|2024-08-11 04:51:20|15319.92|15239.92|15320.18|15240.18|15320.36|15240.36|15319.92|15239.92|8
1723351890000|2024-08-11 04:51:30|15320.43|15240.43|15319.97|15239.97|15320.53|15240.53|15319.97|15239.97|10
1723351900000|2024-08-11 04:51:40|15320.28|15240.28|15327.09|15247.09|15327.09|15247.09|15320.28|15240.28|10
1723351910000|2024-08-11 04:51:50|15327.38|15247.38|15327.79|15247.79|15327.79|15247.79|15327.38|15247.38|9
1723351920000|2024-08-11 04:52:00|15327.39|15247.39|15328.6|15248.6|15328.6|15248.6|15327.39|15247.39|10
1723351930000|2024-08-11 04:52:10|15328.62|15248.62|15328.74|15248.74|15328.74|15248.74|15328.45|15248.45|9
1723351940000|2024-08-11 04:52:20|15328.75|15248.75|15327.88|15247.88|15328.81|15248.81|15327.85|15247.85|10
1723351950000|2024-08-11 04:52:30|15327.5|15247.5|15327.81|15247.81|15328.31|15248.31|15327.26|15247.26|10
1723351960000|2024-08-11 04:52:40|15327.73|15247.73|15326.89|15246.89|15327.73|15247.73|15326.89|15246.89|10
1723351970000|2024-08-11 04:52:50|15326.87|15246.87|15325.6|15245.6|15326.87|15246.87|15325.6|15245.6|10
1723351980000|2024-08-11 04:53:00|15325.63|15245.63|15324.29|15244.29|15325.63|15245.63|15324.29|15244.29|9
1723351990000|2024-08-11 04:53:10|15324.22|15244.22|15323.33|15243.33|15324.22|15244.22|15323.33|15243.33|10
1723352000000|2024-08-11 04:53:20|15323.34|15243.34|15325.12|15245.12|15325.12|15245.12|15323.34|15243.34|9
1723352010000|2024-08-11 04:53:30|15325.19|15245.19|15328.08|15248.08|15328.08|15248.08|15325.19|15245.19|10
1723352020000|2024-08-11 04:53:40|15328.2|15248.2|15330.66|15250.66|15330.81|15250.81|15328.2|15248.2|10
1723352030000|2024-08-11 04:53:50|15330.71|15250.71|15331.32|15251.32|15331.63|15251.63|15330.71|15250.71|10
1723352040000|2024-08-11 04:54:00|15331.56|15251.56|15331.28|15251.28|15331.56|15251.56|15330.98|15250.98|9
1723352050000|2024-08-11 04:54:10|15332.15|15252.15|15331.81|15251.81|15332.46|15252.46|15331.81|15251.81|10
1723352060000|2024-08-11 04:54:20|15331.4|15251.4|15331.26|15251.26|15331.4|15251.4|15330.87|15250.87|9
1723352070000|2024-08-11 04:54:30|15331.38|15251.38|15329.29|15249.29|15331.62|15251.62|15329.29|15249.29|10
1723352080000|2024-08-11 04:54:40|15328.85|15248.85|15327.84|15247.84|15328.85|15248.85|15327.73|15247.73|10
1723352090000|2024-08-11 04:54:50|15327.98|15247.98|15328.26|15248.26|15328.26|15248.26|15327.87|15247.87|8
1723352100000|2024-08-11 04:55:00|15328.28|15248.28|15328.3|15248.3|15328.39|15248.39|15328.28|15248.28|10
1723352110000|2024-08-11 04:55:10|15328.33|15248.33|15327.59|15247.59|15328.33|15248.33|15327.59|15247.59|9
1723352120000|2024-08-11 04:55:20|15327.42|15247.42|15327.38|15247.38|15327.42|15247.42|15327|15247|10
1723352130000|2024-08-11 04:55:30|15327.39|15247.39|15327.69|15247.69|15327.69|15247.69|15327.39|15247.39|10
1723352140000|2024-08-11 04:55:40|15327.57|15247.57|15327.69|15247.69|15327.75|15247.75|15327.57|15247.57|9
1723352150000|2024-08-11 04:55:50|15327.65|15247.65|15327.77|15247.77|15327.91|15247.91|15327.65|15247.65|10
1723352160000|2024-08-11 04:56:00|15327.76|15247.76|15326.15|15246.15|15327.76|15247.76|15326.15|15246.15|7
1723352170000|2024-08-11 04:56:10|15326|15246|15326.09|15246.09|15326.17|15246.17|15325.74|15245.74|9
1723352180000|2024-08-11 04:56:20|15326.04|15246.04|15325.54|15245.54|15326.05|15246.05|15325.5|15245.5|10
1723352190000|2024-08-11 04:56:30|15325.57|15245.57|15325.6|15245.6|15325.84|15245.84|15325.57|15245.57|9
1723352200000|2024-08-11 04:56:40|15325.52|15245.52|15324.56|15244.56|15325.86|15245.86|15324.56|15244.56|10
1723352210000|2024-08-11 04:56:50|15324.57|15244.57|15325.85|15245.85|15325.85|15245.85|15324.57|15244.57|8
1723352220000|2024-08-11 04:57:00|15326.04|15246.04|15325.07|15245.07|15326.49|15246.49|15325.07|15245.07|10
1723352230000|2024-08-11 04:57:10|15325.11|15245.11|15324.92|15244.92|15325.29|15245.29|15324.73|15244.73|10
1723352240000|2024-08-11 04:57:20|15324.72|15244.72|15324.46|15244.46|15324.72|15244.72|15324.43|15244.43|10
1723352250000|2024-08-11 04:57:30|15324.27|15244.27|15323.19|15243.19|15324.27|15244.27|15323.19|15243.19|10
1723352260000|2024-08-11 04:57:40|15322.91|15242.91|15322.49|15242.49|15322.95|15242.95|15322.49|15242.49|10
1723352270000|2024-08-11 04:57:50|15322.46|15242.46|15321.05|15241.05|15322.46|15242.46|15321.05|15241.05|9
1723352280000|2024-08-11 04:58:00|15321.22|15241.22|15320.92|15240.92|15321.93|15241.93|15320.92|15240.92|10
1723352290000|2024-08-11 04:58:10|15320.94|15240.94|15319.67|15239.67|15321.12|15241.12|15319.67|15239.67|10
1723352300000|2024-08-11 04:58:20|15319.37|15239.37|15317.94|15237.94|15319.37|15239.37|15317.74|15237.74|10
1723352310000|2024-08-11 04:58:30|15317.97|15237.97|15317.17|15237.17|15318.01|15238.01|15317.15|15237.15|10
1723352320000|2024-08-11 04:58:40|15317.1|15237.1|15316.28|15236.28|15317.1|15237.1|15316.28|15236.28|8
1723352330000|2024-08-11 04:58:50|15316.26|15236.26|15316.55|15236.55|15316.59|15236.59|15316.26|15236.26|8
1723352340000|2024-08-11 04:59:00|15316.47|15236.47|15319.25|15239.25|15319.25|15239.25|15316.47|15236.47|10
1723352350000|2024-08-11 04:59:10|15319.42|15239.42|15319.72|15239.72|15319.72|15239.72|15319.27|15239.27|10
1723352360000|2024-08-11 04:59:20|15319.49|15239.49|15320.66|15240.66|15320.66|15240.66|15319.28|15239.28|10
1723352370000|2024-08-11 04:59:30|15320.26|15240.26|15319.01|15239.01|15320.26|15240.26|15319.01|15239.01|9
1723352380000|2024-08-11 04:59:40|15318.89|15238.89|15318.69|15238.69|15318.99|15238.99|15318.69|15238.69|9
1723352390000|2024-08-11 04:59:50|15318.62|15238.62|15318.21|15238.21|15318.62|15238.62|15318.18|15238.18|9
1723352400000|2024-08-11 05:00:00|15318.16|15238.16|15317.83|15237.83|15318.16|15238.16|15317.74|15237.74|10
1723352410000|2024-08-11 05:00:10|15317.8|15237.8|15318.53|15238.53|15318.53|15238.53|15317.8|15237.8|9
1723352420000|2024-08-11 05:00:20|15318.58|15238.58|15318.38|15238.38|15318.62|15238.62|15318.3|15238.3|9
1723352430000|2024-08-11 05:00:30|15318.4|15238.4|15315.2|15235.2|15318.4|15238.4|15315.2|15235.2|9
1723352440000|2024-08-11 05:00:40|15314.52|15234.52|15312.79|15232.79|15314.52|15234.52|15312.79|15232.79|10
1723352450000|2024-08-11 05:00:50|15312.46|15232.46|15312.09|15232.09|15312.6|15232.6|15312.09|15232.09|10
1723352460000|2024-08-11 05:01:00|15311.96|15231.96|15312.33|15232.33|15312.33|15232.33|15311.52|15231.52|9
1723352470000|2024-08-11 05:01:10|15312.54|15232.54|15313.07|15233.07|15313.56|15233.56|15312.5|15232.5|10
1723352480000|2024-08-11 05:01:20|15313.26|15233.26|15314.31|15234.31|15314.31|15234.31|15313.26|15233.26|9
1723352490000|2024-08-11 05:01:30|15314.61|15234.61|15314.21|15234.21|15314.61|15234.61|15314.13|15234.13|10
1723352500000|2024-08-11 05:01:40|15314.43|15234.43|15312.46|15232.46|15314.52|15234.52|15312.46|15232.46|10
1723352510000|2024-08-11 05:01:50|15312.28|15232.28|15311.78|15231.78|15312.28|15232.28|15311.59|15231.59|7
1723352520000|2024-08-11 05:02:00|15311.66|15231.66|15311.93|15231.93|15312.72|15232.72|15311.66|15231.66|10
1723352530000|2024-08-11 05:02:10|15311.8|15231.8|15312.42|15232.42|15313.94|15233.94|15311.72|15231.72|10
1723352540000|2024-08-11 05:02:20|15312.38|15232.38|15313.21|15233.21|15313.21|15233.21|15312.38|15232.38|8
1723352550000|2024-08-11 05:02:30|15313.46|15233.46|15314.82|15234.82|15314.82|15234.82|15313.46|15233.46|10
1723352560000|2024-08-11 05:02:40|15314.97|15234.97|15315.63|15235.63|15315.9|15235.9|15314.97|15234.97|10
1723352570000|2024-08-11 05:02:50|15315.74|15235.74|15318.23|15238.23|15318.23|15238.23|15315.74|15235.74|10
1723352580000|2024-08-11 05:03:00|15318.32|15238.32|15318.33|15238.33|15318.61|15238.61|15318.31|15238.31|10
1723352590000|2024-08-11 05:03:10|15318.4|15238.4|15319.17|15239.17|15319.17|15239.17|15318.4|15238.4|10
1723352600000|2024-08-11 05:03:20|15319.44|15239.44|15319.21|15239.21|15319.44|15239.44|15318.31|15238.31|10
1723352610000|2024-08-11 05:03:30|15319.11|15239.11|15319.6|15239.6|15319.94|15239.94|15319.11|15239.11|10
1723352620000|2024-08-11 05:03:40|15319.78|15239.78|15319.21|15239.21|15319.81|15239.81|15319.01|15239.01|9
1723352630000|2024-08-11 05:03:50|15319.25|15239.25|15320.83|15240.83|15320.89|15240.89|15319.25|15239.25|9
1723352640000|2024-08-11 05:04:00|15320.86|15240.86|15321.32|15241.32|15321.32|15241.32|15320.86|15240.86|7
1723352650000|2024-08-11 05:04:10|15321.46|15241.46|15321.6|15241.6|15321.6|15241.6|15321.31|15241.31|10
1723352660000|2024-08-11 05:04:20|15321.47|15241.47|15321.1|15241.1|15321.72|15241.72|15320.11|15240.11|10
1723352670000|2024-08-11 05:04:30|15321.17|15241.17|15322.11|15242.11|15322.11|15242.11|15321.17|15241.17|9
1723352680000|2024-08-11 05:04:40|15322.46|15242.46|15323.04|15243.04|15323.04|15243.04|15322.46|15242.46|10
1723352690000|2024-08-11 05:04:50|15322.86|15242.86|15323.11|15243.11|15323.11|15243.11|15322.81|15242.81|10
1723352700000|2024-08-11 05:05:00|15322.92|15242.92|15321.92|15241.92|15322.92|15242.92|15321.92|15241.92|9
1723352710000|2024-08-11 05:05:10|15321.95|15241.95|15321.87|15241.87|15321.95|15241.95|15321.59|15241.59|10
1723352720000|2024-08-11 05:05:20|15321.75|15241.75|15321.16|15241.16|15321.75|15241.75|15321.16|15241.16|8
1723352730000|2024-08-11 05:05:30|15321.08|15241.08|15321.56|15241.56|15321.56|15241.56|15320.47|15240.47|10
1723352740000|2024-08-11 05:05:40|15321.35|15241.35|15320.58|15240.58|15321.35|15241.35|15320.53|15240.53|10
1723352750000|2024-08-11 05:05:50|15320.55|15240.55|15320.46|15240.46|15320.87|15240.87|15320.25|15240.25|9
1723352760000|2024-08-11 05:06:00|15320.42|15240.42|15320.75|15240.75|15320.75|15240.75|15320.22|15240.22|10
1723352770000|2024-08-11 05:06:10|15320.78|15240.78|15320.73|15240.73|15320.99|15240.99|15320.72|15240.72|10
1723352780000|2024-08-11 05:06:20|15321.63|15241.63|15320.76|15240.76|15322.97|15242.97|15320.76|15240.76|10
1723352790000|2024-08-11 05:06:30|15320.93|15240.93|15320.77|15240.77|15321.01|15241.01|15320.69|15240.69|10
1723352800000|2024-08-11 05:06:40|15320.89|15240.89|15321.07|15241.07|15321.07|15241.07|15320.87|15240.87|9
1723352810000|2024-08-11 05:06:50|15321.26|15241.26|15322.56|15242.56|15322.56|15242.56|15321.26|15241.26|10
1723352820000|2024-08-11 05:07:00|15322.57|15242.57|15323.06|15243.06|15323.15|15243.15|15322.56|15242.56|10
1723352830000|2024-08-11 05:07:10|15323.07|15243.07|15324.78|15244.78|15324.78|15244.78|15323.07|15243.07|9
1723352840000|2024-08-11 05:07:20|15324.77|15244.77|15325.96|15245.96|15326.12|15246.12|15324.74|15244.74|7
1723352850000|2024-08-11 05:07:30|15326.05|15246.05|15327.48|15247.48|15327.48|15247.48|15326.05|15246.05|10
1723352860000|2024-08-11 05:07:40|15327.63|15247.63|15328.29|15248.29|15328.29|15248.29|15327.63|15247.63|10
1723352870000|2024-08-11 05:07:50|15328.65|15248.65|15329.02|15249.02|15329.39|15249.39|15328.45|15248.45|9
1723352880000|2024-08-11 05:08:00|15329.78|15249.78|15331.48|15251.48|15331.48|15251.48|15329.78|15249.78|10
1723352890000|2024-08-11 05:08:10|15331.69|15251.69|15333.35|15253.35|15333.35|15253.35|15331.69|15251.69|10
1723352900000|2024-08-11 05:08:20|15333.36|15253.36|15333.9|15253.9|15334|15254|15333.36|15253.36|10
1723352910000|2024-08-11 05:08:30|15333.96|15253.96|15334.51|15254.51|15334.51|15254.51|15333.82|15253.82|7
1723352920000|2024-08-11 05:08:40|15334.67|15254.67|15333.71|15253.71|15334.67|15254.67|15333.63|15253.63|8
1723352930000|2024-08-11 05:08:50|15333.72|15253.72|15332.89|15252.89|15333.72|15253.72|15332.89|15252.89|9
1723352940000|2024-08-11 05:09:00|15332.88|15252.88|15332.58|15252.58|15332.88|15252.88|15332.27|15252.27|9
1723352950000|2024-08-11 05:09:10|15332.83|15252.83|15332.68|15252.68|15333.14|15253.14|15332.68|15252.68|10
1723352960000|2024-08-11 05:09:20|15332.69|15252.69|15332.3|15252.3|15332.69|15252.69|15331.81|15251.81|9
1723352970000|2024-08-11 05:09:30|15332.2|15252.2|15332.07|15252.07|15332.21|15252.21|15332.05|15252.05|9
1723352980000|2024-08-11 05:09:40|15331.84|15251.84|15331.52|15251.52|15331.84|15251.84|15331.52|15251.52|9
1723352990000|2024-08-11 05:09:50|15331.97|15251.97|15330.87|15250.87|15331.99|15251.99|15330.84|15250.84|10
1723353000000|2024-08-11 05:10:00|15330.94|15250.94|15330.39|15250.39|15330.99|15250.99|15330.32|15250.32|8
1723353010000|2024-08-11 05:10:10|15330.38|15250.38|15329.87|15249.87|15330.38|15250.38|15329.4|15249.4|10
1723353020000|2024-08-11 05:10:20|15329.9|15249.9|15330.79|15250.79|15330.79|15250.79|15329.52|15249.52|9
1723353030000|2024-08-11 05:10:30|15330.85|15250.85|15330.74|15250.74|15330.94|15250.94|15330.63|15250.63|9
1723353040000|2024-08-11 05:10:40|15330.32|15250.32|15329.2|15249.2|15330.32|15250.32|15329.2|15249.2|10
1723353050000|2024-08-11 05:10:50|15329.39|15249.39|15329.92|15249.92|15329.92|15249.92|15329.36|15249.36|10
1723353060000|2024-08-11 05:11:00|15330.01|15250.01|15329.99|15249.99|15330.17|15250.17|15329.99|15249.99|10
1723353070000|2024-08-11 05:11:10|15329.94|15249.94|15329.28|15249.28|15329.94|15249.94|15329.28|15249.28|8
1723353080000|2024-08-11 05:11:20|15329.33|15249.33|15329.69|15249.69|15329.69|15249.69|15329.33|15249.33|10
1723353090000|2024-08-11 05:11:30|15329.61|15249.61|15330.39|15250.39|15330.39|15250.39|15329.61|15249.61|10
1723353100000|2024-08-11 05:11:40|15330.42|15250.42|15330.1|15250.1|15330.61|15250.61|15330.09|15250.09|8
1723353110000|2024-08-11 05:11:50|15330.03|15250.03|15329.91|15249.91|15330.03|15250.03|15329.88|15249.88|8
1723353120000|2024-08-11 05:12:00|15329.93|15249.93|15329.73|15249.73|15329.93|15249.93|15329.7|15249.7|8
1723353130000|2024-08-11 05:12:10|15329.2|15249.2|15329.04|15249.04|15329.21|15249.21|15328.99|15248.99|9
1723353140000|2024-08-11 05:12:20|15328.89|15248.89|15327.55|15247.55|15328.89|15248.89|15327.43|15247.43|10
1723353150000|2024-08-11 05:12:30|15327.39|15247.39|15327.46|15247.46|15327.48|15247.48|15327.26|15247.26|8
1723353160000|2024-08-11 05:12:40|15327.32|15247.32|15326.6|15246.6|15327.32|15247.32|15326.6|15246.6|9
1723353170000|2024-08-11 05:12:50|15326.61|15246.61|15325.24|15245.24|15326.61|15246.61|15324.96|15244.96|10
1723353180000|2024-08-11 05:13:00|15325.71|15245.71|15324.17|15244.17|15325.99|15245.99|15323.91|15243.91|10
1723353190000|2024-08-11 05:13:10|15324.21|15244.21|15323.74|15243.74|15324.21|15244.21|15323.54|15243.54|10
1723353200000|2024-08-11 05:13:20|15323.49|15243.49|15324.43|15244.43|15324.45|15244.45|15323.33|15243.33|10
1723353210000|2024-08-11 05:13:30|15324.73|15244.73|15325.61|15245.61|15325.79|15245.79|15324.52|15244.52|9
1723353220000|2024-08-11 05:13:40|15325.56|15245.56|15325.5|15245.5|15325.71|15245.71|15325.5|15245.5|8
1723353230000|2024-08-11 05:13:50|15325.48|15245.48|15325.72|15245.72|15325.89|15245.89|15325.48|15245.48|10
1723353240000|2024-08-11 05:14:00|15325.27|15245.27|15325.22|15245.22|15325.43|15245.43|15325.18|15245.18|10
1723353250000|2024-08-11 05:14:10|15325.39|15245.39|15325.84|15245.84|15325.84|15245.84|15324.98|15244.98|9
1723353260000|2024-08-11 05:14:20|15326.05|15246.05|15326.75|15246.75|15327.06|15247.06|15326.05|15246.05|9
1723353270000|2024-08-11 05:14:30|15326.37|15246.37|15326.25|15246.25|15326.52|15246.52|15326.21|15246.21|9
1723353280000|2024-08-11 05:14:40|15326.22|15246.22|15326.35|15246.35|15326.38|15246.38|15326.22|15246.22|6
1723353290000|2024-08-11 05:14:50|15326.36|15246.36|15326.26|15246.26|15326.36|15246.36|15326.02|15246.02|9
1723353300000|2024-08-11 05:15:00|15326.23|15246.23|15327.69|15247.69|15327.73|15247.73|15326.12|15246.12|10
1723353310000|2024-08-11 05:15:10|15327.78|15247.78|15328.59|15248.59|15328.59|15248.59|15327.68|15247.68|9
1723353320000|2024-08-11 05:15:20|15328.06|15248.06|15327.98|15247.98|15328.18|15248.18|15327.92|15247.92|9
1723353330000|2024-08-11 05:15:30|15328.15|15248.15|15327.99|15247.99|15328.21|15248.21|15327.71|15247.71|9
1723353340000|2024-08-11 05:15:40|15328.05|15248.05|15328.05|15248.05|15328.12|15248.12|15327.82|15247.82|9
1723353350000|2024-08-11 05:15:50|15328.01|15248.01|15326.64|15246.64|15328.02|15248.02|15326.64|15246.64|10
1723353360000|2024-08-11 05:16:00|15326.48|15246.48|15326.98|15246.98|15326.98|15246.98|15326.29|15246.29|9
1723353370000|2024-08-11 05:16:10|15326.92|15246.92|15327.66|15247.66|15327.66|15247.66|15326.89|15246.89|9
1723353380000|2024-08-11 05:16:20|15327.94|15247.94|15327.81|15247.81|15328.24|15248.24|15327.74|15247.74|10
1723353390000|2024-08-11 05:16:30|15327.79|15247.79|15326.74|15246.74|15327.87|15247.87|15326.72|15246.72|10
1723353400000|2024-08-11 05:16:40|15327.02|15247.02|15327.47|15247.47|15327.47|15247.47|15326.8|15246.8|9
1723353410000|2024-08-11 05:16:50|15327.53|15247.53|15326.94|15246.94|15327.55|15247.55|15326.94|15246.94|9
1723353420000|2024-08-11 05:17:00|15326.9|15246.9|15327.41|15247.41|15327.41|15247.41|15326.86|15246.86|10
1723353430000|2024-08-11 05:17:10|15327.43|15247.43|15327.19|15247.19|15327.43|15247.43|15326.78|15246.78|8
1723353440000|2024-08-11 05:17:20|15327.29|15247.29|15326.65|15246.65|15327.37|15247.37|15326.61|15246.61|10
1723353450000|2024-08-11 05:17:30|15326.53|15246.53|15327.16|15247.16|15327.16|15247.16|15326.44|15246.44|9
1723353460000|2024-08-11 05:17:40|15327.27|15247.27|15325.13|15245.13|15327.27|15247.27|15325.13|15245.13|10
1723353470000|2024-08-11 05:17:50|15325.1|15245.1|15324.33|15244.33|15325.1|15245.1|15324.33|15244.33|10
1723353480000|2024-08-11 05:18:00|15324.36|15244.36|15324.12|15244.12|15324.36|15244.36|15323.99|15243.99|9
1723353490000|2024-08-11 05:18:10|15324.19|15244.19|15323.63|15243.63|15324.22|15244.22|15323.63|15243.63|10
1723353500000|2024-08-11 05:18:20|15323.62|15243.62|15322.61|15242.61|15323.62|15243.62|15322.61|15242.61|10
1723353510000|2024-08-11 05:18:30|15322.51|15242.51|15322.2|15242.2|15322.51|15242.51|15322.17|15242.17|8
1723353520000|2024-08-11 05:18:40|15322.17|15242.17|15321.74|15241.74|15322.17|15242.17|15321.74|15241.74|6
1723353530000|2024-08-11 05:18:50|15321.73|15241.73|15319.46|15239.46|15321.78|15241.78|15319.46|15239.46|10
1723353540000|2024-08-11 05:19:00|15319|15239|15319.68|15239.68|15321.39|15241.39|15318.52|15238.52|10
1723353550000|2024-08-11 05:19:10|15319|15239|15319.34|15239.34|15319.47|15239.47|15319|15239|9
1723353560000|2024-08-11 05:19:20|15319.29|15239.29|15319.38|15239.38|15319.38|15239.38|15319.23|15239.23|7
1723353570000|2024-08-11 05:19:30|15319.36|15239.36|15317.68|15237.68|15319.47|15239.47|15317.68|15237.68|7
1723353580000|2024-08-11 05:19:40|15317.56|15237.56|15315.05|15235.05|15317.61|15237.61|15314.95|15234.95|9
1723353590000|2024-08-11 05:19:50|15314.81|15234.81|15316.36|15236.36|15316.36|15236.36|15314.81|15234.81|9
1723353600000|2024-08-11 05:20:00|15316.44|15236.44|15316.43|15236.43|15316.44|15236.44|15316.2|15236.2|8
1723353610000|2024-08-11 05:20:10|15316.81|15236.81|15317.9|15237.9|15317.9|15237.9|15316.81|15236.81|10
1723353620000|2024-08-11 05:20:20|15317.96|15237.96|15320.03|15240.03|15320.03|15240.03|15317.96|15237.96|10
1723353630000|2024-08-11 05:20:30|15320.06|15240.06|15319.98|15239.98|15320.22|15240.22|15319.91|15239.91|8
1723353640000|2024-08-11 05:20:40|15319.91|15239.91|15319.82|15239.82|15320.2|15240.2|15319.51|15239.51|8
1723353650000|2024-08-11 05:20:50|15319.84|15239.84|15320.93|15240.93|15320.97|15240.97|15319.84|15239.84|10
1723353660000|2024-08-11 05:21:00|15320.92|15240.92|15321.83|15241.83|15321.83|15241.83|15320.88|15240.88|8
1723353670000|2024-08-11 05:21:10|15322.11|15242.11|15324.46|15244.46|15324.46|15244.46|15322.11|15242.11|10
1723353680000|2024-08-11 05:21:20|15324.62|15244.62|15326.38|15246.38|15326.4|15246.4|15324.62|15244.62|10
1723353690000|2024-08-11 05:21:30|15326.31|15246.31|15325.42|15245.42|15326.32|15246.32|15325.42|15245.42|10
1723353700000|2024-08-11 05:21:40|15325.41|15245.41|15325.6|15245.6|15326.28|15246.28|15325.41|15245.41|10
1723353710000|2024-08-11 05:21:50|15324.77|15244.77|15323.81|15243.81|15324.77|15244.77|15323.81|15243.81|8
1723353720000|2024-08-11 05:22:00|15323.77|15243.77|15323.25|15243.25|15323.77|15243.77|15322.9|15242.9|8
1723353730000|2024-08-11 05:22:10|15323.31|15243.31|15324.4|15244.4|15324.4|15244.4|15323.25|15243.25|9
1723353740000|2024-08-11 05:22:20|15324.42|15244.42|15325.44|15245.44|15325.44|15245.44|15324.42|15244.42|10
1723353750000|2024-08-11 05:22:30|15325.48|15245.48|15325.61|15245.61|15325.65|15245.65|15325.4|15245.4|10
1723353760000|2024-08-11 05:22:40|15325.6|15245.6|15325.18|15245.18|15325.6|15245.6|15325.16|15245.16|10
1723353770000|2024-08-11 05:22:50|15325.51|15245.51|15326.51|15246.51|15326.51|15246.51|15325.44|15245.44|10
1723353780000|2024-08-11 05:23:00|15326.64|15246.64|15326.68|15246.68|15326.69|15246.69|15326.57|15246.57|9
1723353790000|2024-08-11 05:23:10|15326.84|15246.84|15326.74|15246.74|15327.12|15247.12|15326.74|15246.74|10
1723353800000|2024-08-11 05:23:20|15327.15|15247.15|15328.81|15248.81|15328.81|15248.81|15327.15|15247.15|10
1723353810000|2024-08-11 05:23:30|15328.94|15248.94|15328.99|15248.99|15328.99|15248.99|15328.87|15248.87|10
1723353820000|2024-08-11 05:23:40|15329|15249|15329.66|15249.66|15329.79|15249.79|15329|15249|9
1723353830000|2024-08-11 05:23:50|15329.68|15249.68|15330.08|15250.08|15330.13|15250.13|15329.68|15249.68|7
1723353840000|2024-08-11 05:24:00|15330.15|15250.15|15332.75|15252.75|15332.75|15252.75|15330.15|15250.15|8
1723353850000|2024-08-11 05:24:10|15332.83|15252.83|15332.75|15252.75|15332.89|15252.89|15332.47|15252.47|9
1723353860000|2024-08-11 05:24:20|15332.91|15252.91|15332.84|15252.84|15333.04|15253.04|15332.67|15252.67|10
1723353870000|2024-08-11 05:24:30|15332.8|15252.8|15333.23|15253.23|15333.23|15253.23|15332.8|15252.8|9
1723353880000|2024-08-11 05:24:40|15333.29|15253.29|15335.12|15255.12|15335.25|15255.25|15333.29|15253.29|9
1723353890000|2024-08-11 05:24:50|15335.11|15255.11|15334.98|15254.98|15335.18|15255.18|15334.72|15254.72|10
1723353900000|2024-08-11 05:25:00|15335.02|15255.02|15335.15|15255.15|15335.15|15255.15|15334.57|15254.57|9
1723353910000|2024-08-11 05:25:10|15335.26|15255.26|15335.15|15255.15|15335.26|15255.26|15335.12|15255.12|8
1723353920000|2024-08-11 05:25:20|15335.04|15255.04|15334.59|15254.59|15335.04|15255.04|15334.34|15254.34|10
1723353930000|2024-08-11 05:25:30|15334.63|15254.63|15333.11|15253.11|15334.72|15254.72|15333.11|15253.11|10
1723353940000|2024-08-11 05:25:40|15332.97|15252.97|15332.2|15252.2|15332.97|15252.97|15332.18|15252.18|9
1723353950000|2024-08-11 05:25:50|15332.56|15252.56|15333.82|15253.82|15333.82|15253.82|15332.3|15252.3|10
1723353960000|2024-08-11 05:26:00|15333.87|15253.87|15332.61|15252.61|15333.87|15253.87|15332.61|15252.61|10
1723353970000|2024-08-11 05:26:10|15332.83|15252.83|15333.45|15253.45|15333.52|15253.52|15332.83|15252.83|9
1723353980000|2024-08-11 05:26:20|15333.07|15253.07|15333.73|15253.73|15333.73|15253.73|15332.89|15252.89|9
1723353990000|2024-08-11 05:26:30|15333.75|15253.75|15334.55|15254.55|15335.24|15255.24|15333.38|15253.38|10
1723354000000|2024-08-11 05:26:40|15334.47|15254.47|15335.36|15255.36|15335.68|15255.68|15334.46|15254.46|10
1723354010000|2024-08-11 05:26:50|15335.46|15255.46|15335.63|15255.63|15335.68|15255.68|15335.29|15255.29|9
1723354020000|2024-08-11 05:27:00|15335.65|15255.65|15336.03|15256.03|15336.05|15256.05|15335.56|15255.56|9
1723354030000|2024-08-11 05:27:10|15336.23|15256.23|15336.48|15256.48|15336.48|15256.48|15336.23|15256.23|8
1723354040000|2024-08-11 05:27:20|15336.49|15256.49|15335.54|15255.54|15336.53|15256.53|15335.54|15255.54|10
1723354050000|2024-08-11 05:27:30|15335.42|15255.42|15335.66|15255.66|15335.66|15255.66|15335.32|15255.32|10
1723354060000|2024-08-11 05:27:40|15335.67|15255.67|15335.66|15255.66|15336.1|15256.1|15335.66|15255.66|7
1723354070000|2024-08-11 05:27:50|15335.67|15255.67|15335.35|15255.35|15335.69|15255.69|15335.35|15255.35|9
1723354080000|2024-08-11 05:28:00|15335.2|15255.2|15334.25|15254.25|15335.23|15255.23|15334.25|15254.25|10
1723354090000|2024-08-11 05:28:10|15334.03|15254.03|15334.4|15254.4|15334.4|15254.4|15333.77|15253.77|10
1723354100000|2024-08-11 05:28:20|15334.39|15254.39|15333.97|15253.97|15334.39|15254.39|15333.97|15253.97|9
1723354110000|2024-08-11 05:28:30|15333.77|15253.77|15333.21|15253.21|15333.78|15253.78|15333.19|15253.19|10
1723354120000|2024-08-11 05:28:40|15333.3|15253.3|15334.14|15254.14|15334.14|15254.14|15333.3|15253.3|9
1723354130000|2024-08-11 05:28:50|15334.32|15254.32|15334.48|15254.48|15334.48|15254.48|15334.2|15254.2|9
1723354140000|2024-08-11 05:29:00|15334.4|15254.4|15335.48|15255.48|15335.48|15255.48|15334.4|15254.4|9
1723354150000|2024-08-11 05:29:10|15335.59|15255.59|15335.38|15255.38|15335.59|15255.59|15334.91|15254.91|9
1723354160000|2024-08-11 05:29:20|15335.47|15255.47|15336.05|15256.05|15336.07|15256.07|15335.47|15255.47|10
1723354170000|2024-08-11 05:29:30|15336.08|15256.08|15338.19|15258.19|15338.21|15258.21|15336.07|15256.07|10
1723354180000|2024-08-11 05:29:40|15338.06|15258.06|15338.08|15258.08|15338.1|15258.1|15337.86|15257.86|9
1723354190000|2024-08-11 05:29:50|15337.88|15257.88|15337.87|15257.87|15337.88|15257.88|15337.55|15257.55|10
1723354200000|2024-08-11 05:30:00|15337.89|15257.89|15340.1|15260.1|15340.1|15260.1|15337.86|15257.86|10
1723354210000|2024-08-11 05:30:10|15339.92|15259.92|15339.7|15259.7|15339.92|15259.92|15339.6|15259.6|9
1723354220000|2024-08-11 05:30:20|15339.74|15259.74|15339.82|15259.82|15340.18|15260.18|15339.7|15259.7|10
1723354230000|2024-08-11 05:30:30|15339.73|15259.73|15338.33|15258.33|15339.73|15259.73|15338.33|15258.33|9
1723354240000|2024-08-11 05:30:40|15338.25|15258.25|15335.94|15255.94|15338.25|15258.25|15335.75|15255.75|10
1723354250000|2024-08-11 05:30:50|15336.16|15256.16|15336.59|15256.59|15336.66|15256.66|15336.07|15256.07|10
1723354260000|2024-08-11 05:31:00|15336.64|15256.64|15337.14|15257.14|15337.14|15257.14|15336.57|15256.57|10
1723354270000|2024-08-11 05:31:10|15337.76|15257.76|15338.18|15258.18|15338.18|15258.18|15337.76|15257.76|10
1723354280000|2024-08-11 05:31:20|15338.13|15258.13|15337.33|15257.33|15338.13|15258.13|15337.19|15257.19|9
1723354290000|2024-08-11 05:31:30|15337.41|15257.41|15338.23|15258.23|15338.39|15258.39|15337.38|15257.38|10
1723354300000|2024-08-11 05:31:40|15338.29|15258.29|15338.32|15258.32|15338.76|15258.76|15338.29|15258.29|10
1723354310000|2024-08-11 05:31:50|15338.47|15258.47|15338.6|15258.6|15338.63|15258.63|15338.46|15258.46|9
1723354320000|2024-08-11 05:32:00|15338.66|15258.66|15339.88|15259.88|15339.92|15259.92|15338.66|15258.66|10
1723354330000|2024-08-11 05:32:10|15339.75|15259.75|15340.48|15260.48|15340.69|15260.69|15339.75|15259.75|10
1723354340000|2024-08-11 05:32:20|15340.27|15260.27|15341.74|15261.74|15341.74|15261.74|15340.27|15260.27|10
1723354350000|2024-08-11 05:32:30|15341.76|15261.76|15339.77|15259.77|15341.79|15261.79|15339.77|15259.77|10
1723354360000|2024-08-11 05:32:40|15339.71|15259.71|15338.97|15258.97|15339.71|15259.71|15338.97|15258.97|9
1723354370000|2024-08-11 05:32:50|15338.94|15258.94|15339.55|15259.55|15339.55|15259.55|15338.94|15258.94|9
1723354380000|2024-08-11 05:33:00|15339.57|15259.57|15339.55|15259.55|15339.63|15259.63|15339.37|15259.37|9
1723354390000|2024-08-11 05:33:10|15339.54|15259.54|15339.38|15259.38|15339.64|15259.64|15339.37|15259.37|9
1723354400000|2024-08-11 05:33:20|15339.42|15259.42|15338.79|15258.79|15339.42|15259.42|15338.77|15258.77|8
1723354410000|2024-08-11 05:33:30|15339.6|15259.6|15339.57|15259.57|15340.62|15260.62|15339.57|15259.57|10
1723354420000|2024-08-11 05:33:40|15339.52|15259.52|15338.88|15258.88|15339.52|15259.52|15338.88|15258.88|8
1723354430000|2024-08-11 05:33:50|15338.85|15258.85|15337.52|15257.52|15338.85|15258.85|15337.52|15257.52|8
1723354440000|2024-08-11 05:34:00|15337.16|15257.16|15335.53|15255.53|15337.16|15257.16|15335.53|15255.53|10
1723354450000|2024-08-11 05:34:10|15335.42|15255.42|15334.54|15254.54|15335.42|15255.42|15334.54|15254.54|10
1723354460000|2024-08-11 05:34:20|15334.3|15254.3|15333.43|15253.43|15335.47|15255.47|15333.43|15253.43|10
1723354470000|2024-08-11 05:34:30|15333.53|15253.53|15332.72|15252.72|15333.81|15253.81|15332.71|15252.71|10
1723354480000|2024-08-11 05:34:40|15332.33|15252.33|15331.05|15251.05|15332.46|15252.46|15331.05|15251.05|9
1723354490000|2024-08-11 05:34:50|15331.02|15251.02|15332.72|15252.72|15332.77|15252.77|15330.93|15250.93|10
1723354500000|2024-08-11 05:35:00|15332.69|15252.69|15331.45|15251.45|15332.82|15252.82|15331.44|15251.44|10
1723354510000|2024-08-11 05:35:10|15331.27|15251.27|15330.38|15250.38|15331.27|15251.27|15330.38|15250.38|9
1723354520000|2024-08-11 05:35:20|15330.29|15250.29|15329.25|15249.25|15330.29|15250.29|15329.23|15249.23|10
1723354530000|2024-08-11 05:35:30|15328.88|15248.88|15328.68|15248.68|15328.88|15248.88|15328.45|15248.45|9
1723354540000|2024-08-11 05:35:40|15328.69|15248.69|15329.07|15249.07|15329.09|15249.09|15328.69|15248.69|10
1723354550000|2024-08-11 05:35:50|15329.05|15249.05|15326.54|15246.54|15329.05|15249.05|15326.54|15246.54|9
1723354560000|2024-08-11 05:36:00|15326.56|15246.56|15329.59|15249.59|15329.6|15249.6|15326.56|15246.56|10
1723354570000|2024-08-11 05:36:10|15329.63|15249.63|15331.89|15251.89|15331.94|15251.94|15329.63|15249.63|10
1723354580000|2024-08-11 05:36:20|15331.74|15251.74|15332.41|15252.41|15332.5|15252.5|15331.74|15251.74|9
1723354590000|2024-08-11 05:36:30|15332.47|15252.47|15332.65|15252.65|15332.68|15252.68|15332.47|15252.47|10
1723354600000|2024-08-11 05:36:40|15332.64|15252.64|15332.28|15252.28|15332.74|15252.74|15332.28|15252.28|10
1723354610000|2024-08-11 05:36:50|15332.2|15252.2|15330.96|15250.96|15332.2|15252.2|15330.81|15250.81|10
1723354620000|2024-08-11 05:37:00|15331.31|15251.31|15331.72|15251.72|15331.72|15251.72|15331.31|15251.31|9
1723354630000|2024-08-11 05:37:10|15331.56|15251.56|15331.63|15251.63|15331.7|15251.7|15331.56|15251.56|10
1723354640000|2024-08-11 05:37:20|15331.68|15251.68|15332|15252|15332.02|15252.02|15331.67|15251.67|10
1723354650000|2024-08-11 05:37:30|15332.07|15252.07|15332.15|15252.15|15332.34|15252.34|15332.06|15252.06|10
1723354660000|2024-08-11 05:37:40|15332.17|15252.17|15332.24|15252.24|15332.25|15252.25|15332.16|15252.16|8
1723354670000|2024-08-11 05:37:50|15332.23|15252.23|15332.26|15252.26|15332.34|15252.34|15332.13|15252.13|10
1723354680000|2024-08-11 05:38:00|15332.33|15252.33|15332.13|15252.13|15332.43|15252.43|15332.11|15252.11|10
1723354690000|2024-08-11 05:38:10|15332.4|15252.4|15332.62|15252.62|15332.96|15252.96|15331.94|15251.94|8
1723354700000|2024-08-11 05:38:20|15332.79|15252.79|15333.27|15253.27|15333.27|15253.27|15332.79|15252.79|10
1723354710000|2024-08-11 05:38:30|15333.3|15253.3|15332.7|15252.7|15333.47|15253.47|15332.63|15252.63|9
1723354720000|2024-08-11 05:38:40|15332.95|15252.95|15332.74|15252.74|15332.95|15252.95|15332.74|15252.74|10
1723354730000|2024-08-11 05:38:50|15332.66|15252.66|15333.4|15253.4|15333.57|15253.57|15332.66|15252.66|9
1723354740000|2024-08-11 05:39:00|15333.21|15253.21|15332.86|15252.86|15333.32|15253.32|15332.86|15252.86|8
1723354750000|2024-08-11 05:39:10|15332.75|15252.75|15333.66|15253.66|15333.76|15253.76|15332.56|15252.56|9
1723354760000|2024-08-11 05:39:20|15333.98|15253.98|15333.64|15253.64|15333.98|15253.98|15333.64|15253.64|10
1723354770000|2024-08-11 05:39:30|15333.63|15253.63|15333.04|15253.04|15333.63|15253.63|15333.04|15253.04|9
1723354780000|2024-08-11 05:39:40|15333.08|15253.08|15332.52|15252.52|15333.08|15253.08|15332.52|15252.52|9
1723354790000|2024-08-11 05:39:50|15332.5|15252.5|15332.52|15252.52|15332.52|15252.52|15332.26|15252.26|10
1723354800000|2024-08-11 05:40:00|15332.53|15252.53|15332.05|15252.05|15332.53|15252.53|15332.05|15252.05|10
1723354810000|2024-08-11 05:40:10|15332.63|15252.63|15332.9|15252.9|15333.32|15253.32|15332.63|15252.63|10
1723354820000|2024-08-11 05:40:20|15332.96|15252.96|15332.04|15252.04|15332.98|15252.98|15332.04|15252.04|10
1723354830000|2024-08-11 05:40:30|15332.06|15252.06|15331.29|15251.29|15332.06|15252.06|15331.29|15251.29|10
1723354840000|2024-08-11 05:40:40|15331.38|15251.38|15331.76|15251.76|15331.97|15251.97|15331.38|15251.38|10
1723354850000|2024-08-11 05:40:50|15331.66|15251.66|15332.41|15252.41|15332.41|15252.41|15331.66|15251.66|10
1723354860000|2024-08-11 05:41:00|15332.48|15252.48|15332.5|15252.5|15332.54|15252.54|15332.45|15252.45|8
1723354870000|2024-08-11 05:41:10|15332.53|15252.53|15331.48|15251.48|15332.6|15252.6|15331.48|15251.48|10
1723354880000|2024-08-11 05:41:20|15331.47|15251.47|15330.65|15250.65|15331.47|15251.47|15330.65|15250.65|10
1723354890000|2024-08-11 05:41:30|15330.64|15250.64|15331.11|15251.11|15331.12|15251.12|15330.58|15250.58|10
1723354900000|2024-08-11 05:41:40|15331.1|15251.1|15331.81|15251.81|15331.81|15251.81|15330.81|15250.81|9
1723354910000|2024-08-11 05:41:50|15331.36|15251.36|15331.64|15251.64|15331.72|15251.72|15331.27|15251.27|10
1723354920000|2024-08-11 05:42:00|15331.83|15251.83|15333.15|15253.15|15333.16|15253.16|15331.83|15251.83|10
1723354930000|2024-08-11 05:42:10|15333.21|15253.21|15336.01|15256.01|15336.01|15256.01|15333.21|15253.21|10
1723354940000|2024-08-11 05:42:20|15335.83|15255.83|15335.62|15255.62|15335.98|15255.98|15335.47|15255.47|10
1723354950000|2024-08-11 05:42:30|15335.57|15255.57|15334.19|15254.19|15335.57|15255.57|15334.19|15254.19|10
1723354960000|2024-08-11 05:42:40|15334.12|15254.12|15334.11|15254.11|15334.3|15254.3|15333.8|15253.8|10
1723354970000|2024-08-11 05:42:50|15334.17|15254.17|15334.61|15254.61|15334.61|15254.61|15334.17|15254.17|8
1723354980000|2024-08-11 05:43:00|15334.64|15254.64|15334.32|15254.32|15334.95|15254.95|15334.32|15254.32|10
1723354990000|2024-08-11 05:43:10|15334.16|15254.16|15333.89|15253.89|15334.49|15254.49|15333.89|15253.89|10
1723355000000|2024-08-11 05:43:20|15334.04|15254.04|15333.49|15253.49|15334.1|15254.1|15333.48|15253.48|9
1723355010000|2024-08-11 05:43:30|15333.82|15253.82|15332.78|15252.78|15334.07|15254.07|15332.78|15252.78|10
1723355020000|2024-08-11 05:43:40|15332.56|15252.56|15332.49|15252.49|15332.92|15252.92|15332.48|15252.48|10
1723355030000|2024-08-11 05:43:50|15332.56|15252.56|15333.64|15253.64|15333.64|15253.64|15332.53|15252.53|10
1723355040000|2024-08-11 05:44:00|15333.5|15253.5|15334.55|15254.55|15334.55|15254.55|15333.5|15253.5|9
1723355050000|2024-08-11 05:44:10|15334.56|15254.56|15336.09|15256.09|15336.09|15256.09|15334.56|15254.56|10
1723355060000|2024-08-11 05:44:20|15336.08|15256.08|15336.96|15256.96|15336.96|15256.96|15336.08|15256.08|10
1723355070000|2024-08-11 05:44:30|15336.95|15256.95|15336.22|15256.22|15336.99|15256.99|15336.22|15256.22|10
1723355080000|2024-08-11 05:44:40|15336.2|15256.2|15336.42|15256.42|15336.42|15256.42|15335.87|15255.87|9
1723355090000|2024-08-11 05:44:50|15336.26|15256.26|15334.81|15254.81|15336.26|15256.26|15334.81|15254.81|8
1723355100000|2024-08-11 05:45:00|15334.63|15254.63|15337.02|15257.02|15337.02|15257.02|15334.63|15254.63|10
1723355110000|2024-08-11 05:45:10|15336.77|15256.77|15338.75|15258.75|15338.75|15258.75|15336.59|15256.59|10
1723355120000|2024-08-11 05:45:20|15338.79|15258.79|15338.48|15258.48|15338.87|15258.87|15338.48|15258.48|10
1723355130000|2024-08-11 05:45:30|15338.45|15258.45|15341.47|15261.47|15341.47|15261.47|15338.45|15258.45|10
1723355140000|2024-08-11 05:45:40|15341.6|15261.6|15342.14|15262.14|15342.24|15262.24|15341.6|15261.6|10
1723355150000|2024-08-11 05:45:50|15342.21|15262.21|15341|15261|15343.54|15263.54|15341|15261|10
1723355160000|2024-08-11 05:46:00|15341.07|15261.07|15341.05|15261.05|15341.31|15261.31|15340.68|15260.68|9
1723355170000|2024-08-11 05:46:10|15341.13|15261.13|15341.62|15261.62|15341.74|15261.74|15341.13|15261.13|9
1723355180000|2024-08-11 05:46:20|15341.66|15261.66|15347.74|15267.74|15347.74|15267.74|15341.66|15261.66|10
1723355190000|2024-08-11 05:46:30|15347.77|15267.77|15350.17|15270.17|15350.17|15270.17|15347.77|15267.77|10
1723355200000|2024-08-11 05:46:40|15350.19|15270.19|15351.48|15271.48|15351.48|15271.48|15350.18|15270.18|9
1723355210000|2024-08-11 05:46:50|15351.57|15271.57|15351.06|15271.06|15351.57|15271.57|15351.06|15271.06|10
1723355220000|2024-08-11 05:47:00|15350.73|15270.73|15350.04|15270.04|15350.73|15270.73|15350.04|15270.04|10
1723355230000|2024-08-11 05:47:10|15350.07|15270.07|15349.77|15269.77|15350.07|15270.07|15349.77|15269.77|9
1723355240000|2024-08-11 05:47:20|15349.84|15269.84|15350.17|15270.17|15350.21|15270.21|15349.82|15269.82|8
1723355250000|2024-08-11 05:47:30|15350.4|15270.4|15349.93|15269.93|15350.4|15270.4|15349.93|15269.93|10
1723355260000|2024-08-11 05:47:40|15349.96|15269.96|15348.89|15268.89|15349.96|15269.96|15348.88|15268.88|10
1723355270000|2024-08-11 05:47:50|15348.9|15268.9|15349.75|15269.75|15349.82|15269.82|15348.35|15268.35|10
1723355280000|2024-08-11 05:48:00|15349.74|15269.74|15350.55|15270.55|15350.6|15270.6|15349.69|15269.69|9
1723355290000|2024-08-11 05:48:10|15350.58|15270.58|15350.5|15270.5|15350.58|15270.58|15350.47|15270.47|8
1723355300000|2024-08-11 05:48:20|15350.33|15270.33|15353.09|15273.09|15353.09|15273.09|15350.33|15270.33|10
1723355310000|2024-08-11 05:48:30|15353.12|15273.12|15355.66|15275.66|15355.66|15275.66|15353.11|15273.11|10
1723355320000|2024-08-11 05:48:40|15355.75|15275.75|15356.73|15276.73|15356.73|15276.73|15355.54|15275.54|10
1723355330000|2024-08-11 05:48:50|15356.5|15276.5|15355.47|15275.47|15356.52|15276.52|15355.47|15275.47|10
1723355340000|2024-08-11 05:49:00|15355.53|15275.53|15355.45|15275.45|15355.6|15275.6|15355.15|15275.15|10
1723355350000|2024-08-11 05:49:10|15355.54|15275.54|15356.4|15276.4|15356.4|15276.4|15355.46|15275.46|10
1723355360000|2024-08-11 05:49:20|15356.3|15276.3|15357.32|15277.32|15357.35|15277.35|15356.3|15276.3|10
1723355370000|2024-08-11 05:49:30|15357.19|15277.19|15358.75|15278.75|15358.91|15278.91|15357.19|15277.19|10
1723355380000|2024-08-11 05:49:40|15359.07|15279.07|15360.28|15280.28|15360.34|15280.34|15358.99|15278.99|10
1723355390000|2024-08-11 05:49:50|15360.19|15280.19|15360.27|15280.27|15360.77|15280.77|15360.19|15280.19|9
1723355400000|2024-08-11 05:50:00|15359.36|15279.36|15358.8|15278.8|15359.36|15279.36|15358.63|15278.63|10
1723355410000|2024-08-11 05:50:10|15359|15279|15358.49|15278.49|15359.25|15279.25|15358.2|15278.2|10
1723355420000|2024-08-11 05:50:20|15358.36|15278.36|15358.5|15278.5|15358.5|15278.5|15358.18|15278.18|8
1723355430000|2024-08-11 05:50:30|15358.22|15278.22|15357.45|15277.45|15358.22|15278.22|15357.43|15277.43|8
1723355440000|2024-08-11 05:50:40|15357.26|15277.26|15356.74|15276.74|15357.41|15277.41|15356.73|15276.73|8
1723355450000|2024-08-11 05:50:50|15356.75|15276.75|15357.03|15277.03|15357.42|15277.42|15356.75|15276.75|10
1723355460000|2024-08-11 05:51:00|15356.75|15276.75|15358.37|15278.37|15358.37|15278.37|15356.71|15276.71|10
1723355470000|2024-08-11 05:51:10|15358.45|15278.45|15358.18|15278.18|15358.71|15278.71|15358.14|15278.14|10
1723355480000|2024-08-11 05:51:20|15357.57|15277.57|15356.77|15276.77|15357.57|15277.57|15356.66|15276.66|10
1723355490000|2024-08-11 05:51:30|15357.13|15277.13|15358.05|15278.05|15358.05|15278.05|15357.13|15277.13|9
1723355500000|2024-08-11 05:51:40|15357.99|15277.99|15358.38|15278.38|15358.61|15278.61|15357.99|15277.99|9
1723355510000|2024-08-11 05:51:50|15358.01|15278.01|15357.31|15277.31|15358.01|15278.01|15357.06|15277.06|10
1723355520000|2024-08-11 05:52:00|15356.97|15276.97|15358.31|15278.31|15358.31|15278.31|15356.97|15276.97|10
1723355530000|2024-08-11 05:52:10|15358.13|15278.13|15359.98|15279.98|15360.18|15280.18|15358.13|15278.13|9
1723355540000|2024-08-11 05:52:20|15360.01|15280.01|15362.3|15282.3|15362.3|15282.3|15360|15280|9
1723355550000|2024-08-11 05:52:30|15362.34|15282.34|15362.88|15282.88|15362.88|15282.88|15362.34|15282.34|8
1723355560000|2024-08-11 05:52:40|15363.18|15283.18|15366.93|15286.93|15367.23|15287.23|15363.18|15283.18|10
1723355570000|2024-08-11 05:52:50|15367.49|15287.49|15367.32|15287.32|15367.67|15287.67|15367.31|15287.31|10
1723355580000|2024-08-11 05:53:00|15367.29|15287.29|15368.57|15288.57|15368.57|15288.57|15367.28|15287.28|9
1723355590000|2024-08-11 05:53:10|15369.26|15289.26|15370.93|15290.93|15370.93|15290.93|15369.26|15289.26|10
1723355600000|2024-08-11 05:53:20|15370.83|15290.83|15369.89|15289.89|15371.55|15291.55|15369.89|15289.89|10
1723355610000|2024-08-11 05:53:30|15369.85|15289.85|15369.56|15289.56|15369.99|15289.99|15369.56|15289.56|10
1723355620000|2024-08-11 05:53:40|15369.63|15289.63|15371.59|15291.59|15371.59|15291.59|15369.56|15289.56|10
1723355630000|2024-08-11 05:53:50|15371.79|15291.79|15371.48|15291.48|15371.92|15291.92|15371.44|15291.44|10
1723355640000|2024-08-11 05:54:00|15371.41|15291.41|15372.4|15292.4|15372.4|15292.4|15371.41|15291.41|9
1723355650000|2024-08-11 05:54:10|15372.62|15292.62|15372.14|15292.14|15372.74|15292.74|15372.11|15292.11|9
1723355660000|2024-08-11 05:54:20|15371.61|15291.61|15370.63|15290.63|15371.61|15291.61|15370.52|15290.52|10
1723355670000|2024-08-11 05:54:30|15370.67|15290.67|15370.07|15290.07|15370.71|15290.71|15370.07|15290.07|10
1723355680000|2024-08-11 05:54:40|15369.94|15289.94|15369|15289|15369.94|15289.94|15369|15289|10
1723355690000|2024-08-11 05:54:50|15368.87|15288.87|15368.42|15288.42|15368.87|15288.87|15368.42|15288.42|10
1723355700000|2024-08-11 05:55:00|15368.38|15288.38|15368.07|15288.07|15368.38|15288.38|15367.94|15287.94|9
1723355710000|2024-08-11 05:55:10|15368.12|15288.12|15366.46|15286.46|15368.17|15288.17|15366.46|15286.46|9
1723355720000|2024-08-11 05:55:20|15366.19|15286.19|15366.51|15286.51|15366.51|15286.51|15366.04|15286.04|10
1723355730000|2024-08-11 05:55:30|15366.25|15286.25|15366.83|15286.83|15366.83|15286.83|15366.01|15286.01|9
1723355740000|2024-08-11 05:55:40|15366.89|15286.89|15367.7|15287.7|15367.7|15287.7|15366.88|15286.88|10
1723355750000|2024-08-11 05:55:50|15367.8|15287.8|15367.77|15287.77|15368.24|15288.24|15367.77|15287.77|10
1723355760000|2024-08-11 05:56:00|15367.76|15287.76|15367.79|15287.79|15367.9|15287.9|15367.53|15287.53|10
1723355770000|2024-08-11 05:56:10|15367.92|15287.92|15367.56|15287.56|15368.14|15288.14|15367.56|15287.56|10
1723355780000|2024-08-11 05:56:20|15367.46|15287.46|15367.76|15287.76|15368.47|15288.47|15367.46|15287.46|9
1723355790000|2024-08-11 05:56:30|15367.89|15287.89|15370.85|15290.85|15370.98|15290.98|15367.89|15287.89|10
1723355800000|2024-08-11 05:56:40|15370.89|15290.89|15370.17|15290.17|15370.92|15290.92|15370.17|15290.17|9
1723355810000|2024-08-11 05:56:50|15370.12|15290.12|15370.73|15290.73|15370.73|15290.73|15370.1|15290.1|9
1723355820000|2024-08-11 05:57:00|15370.72|15290.72|15370.89|15290.89|15370.89|15290.89|15370.72|15290.72|7
1723355830000|2024-08-11 05:57:10|15370.97|15290.97|15370.4|15290.4|15370.97|15290.97|15370.4|15290.4|6
1723355840000|2024-08-11 05:57:20|15370.13|15290.13|15368.77|15288.77|15370.13|15290.13|15368.77|15288.77|9
1723355850000|2024-08-11 05:57:30|15369.2|15289.2|15370.52|15290.52|15370.52|15290.52|15369.2|15289.2|10
1723355860000|2024-08-11 05:57:40|15370.51|15290.51|15374.66|15294.66|15374.66|15294.66|15370.51|15290.51|10
1723355870000|2024-08-11 05:57:50|15375.78|15295.78|15379.87|15299.87|15379.87|15299.87|15375.78|15295.78|10
1723355880000|2024-08-11 05:58:00|15380.01|15300.01|15380.22|15300.22|15380.53|15300.53|15379.89|15299.89|10
1723355890000|2024-08-11 05:58:10|15380.18|15300.18|15379.77|15299.77|15380.34|15300.34|15379.74|15299.74|10
1723355900000|2024-08-11 05:58:20|15379.68|15299.68|15381.07|15301.07|15381.17|15301.17|15379.68|15299.68|10
1723355910000|2024-08-11 05:58:30|15381.43|15301.43|15381.2|15301.2|15381.79|15301.79|15381.19|15301.19|10
1723355920000|2024-08-11 05:58:40|15380.91|15300.91|15380.54|15300.54|15380.91|15300.91|15380.47|15300.47|9
1723355930000|2024-08-11 05:58:50|15380.39|15300.39|15380.04|15300.04|15380.43|15300.43|15380.04|15300.04|10
1723355940000|2024-08-11 05:59:00|15379.97|15299.97|15379.65|15299.65|15381.6|15301.6|15379.65|15299.65|10
1723355950000|2024-08-11 05:59:10|15379.62|15299.62|15377.73|15297.73|15379.62|15299.62|15377.71|15297.71|10
1723355960000|2024-08-11 05:59:20|15377.53|15297.53|15376.66|15296.66|15377.53|15297.53|15376.66|15296.66|10
1723355970000|2024-08-11 05:59:30|15376.47|15296.47|15375.96|15295.96|15376.47|15296.47|15375.94|15295.94|9
1723355980000|2024-08-11 05:59:40|15375.59|15295.59|15374.63|15294.63|15375.74|15295.74|15374.63|15294.63|10
1723355990000|2024-08-11 05:59:50|15374.58|15294.58|15374.09|15294.09|15374.58|15294.58|15374.09|15294.09|9
1723356000000|2024-08-11 06:00:00|15374|15294|15374.2|15294.2|15374.48|15294.48|15373.87|15293.87|10
1723356010000|2024-08-11 06:00:10|15373.98|15293.98|15374.06|15294.06|15374.28|15294.28|15373.73|15293.73|10
1723356020000|2024-08-11 06:00:20|15373.89|15293.89|15370.05|15290.05|15373.89|15293.89|15370.05|15290.05|10
1723356030000|2024-08-11 06:00:30|15370.06|15290.06|15371.08|15291.08|15371.08|15291.08|15369.33|15289.33|10
1723356040000|2024-08-11 06:00:40|15371.28|15291.28|15371.05|15291.05|15371.67|15291.67|15371.05|15291.05|10
1723356050000|2024-08-11 06:00:50|15371.04|15291.04|15371.4|15291.4|15371.4|15291.4|15371.01|15291.01|9
1723356060000|2024-08-11 06:01:00|15371.25|15291.25|15372.02|15292.02|15372.02|15292.02|15371.25|15291.25|10
1723356070000|2024-08-11 06:01:10|15371.91|15291.91|15372.18|15292.18|15372.18|15292.18|15371.44|15291.44|9
1723356080000|2024-08-11 06:01:20|15372.23|15292.23|15373.51|15293.51|15373.51|15293.51|15372.23|15292.23|10
1723356090000|2024-08-11 06:01:30|15373.56|15293.56|15374.42|15294.42|15374.42|15294.42|15373.56|15293.56|9
1723356100000|2024-08-11 06:01:40|15374.49|15294.49|15374.94|15294.94|15374.97|15294.97|15374.47|15294.47|9
1723356110000|2024-08-11 06:01:50|15374.92|15294.92|15375.65|15295.65|15375.74|15295.74|15374.92|15294.92|10
1723356120000|2024-08-11 06:02:00|15375.58|15295.58|15376.97|15296.97|15376.97|15296.97|15375.39|15295.39|9
1723356130000|2024-08-11 06:02:10|15377.2|15297.2|15378.37|15298.37|15378.37|15298.37|15377.06|15297.06|10
1723356140000|2024-08-11 06:02:20|15378.33|15298.33|15377.18|15297.18|15378.68|15298.68|15377.18|15297.18|10
1723356150000|2024-08-11 06:02:30|15377.14|15297.14|15374.82|15294.82|15377.14|15297.14|15374.82|15294.82|9
1723356160000|2024-08-11 06:02:40|15374.56|15294.56|15373.58|15293.58|15374.68|15294.68|15373.58|15293.58|9
1723356170000|2024-08-11 06:02:50|15373.56|15293.56|15373.8|15293.8|15373.8|15293.8|15373.51|15293.51|10
1723356180000|2024-08-11 06:03:00|15373.79|15293.79|15374.53|15294.53|15374.53|15294.53|15373.79|15293.79|10
1723356190000|2024-08-11 06:03:10|15374.5|15294.5|15374.04|15294.04|15375.1|15295.1|15373.84|15293.84|10
1723356200000|2024-08-11 06:03:20|15374.03|15294.03|15374.3|15294.3|15374.33|15294.33|15374.03|15294.03|7
1723356210000|2024-08-11 06:03:30|15372.97|15292.97|15370.99|15290.99|15373.1|15293.1|15370.99|15290.99|10
1723356220000|2024-08-11 06:03:40|15371.01|15291.01|15370.69|15290.69|15371.01|15291.01|15370.66|15290.66|10
1723356230000|2024-08-11 06:03:50|15370.64|15290.64|15370.62|15290.62|15371.11|15291.11|15370.62|15290.62|7
1723356240000|2024-08-11 06:04:00|15370.64|15290.64|15369.69|15289.69|15370.66|15290.66|15369.66|15289.66|8
1723356250000|2024-08-11 06:04:10|15369.2|15289.2|15367.97|15287.97|15369.26|15289.26|15367.97|15287.97|10
1723356260000|2024-08-11 06:04:20|15368.07|15288.07|15364.71|15284.71|15368.07|15288.07|15364.71|15284.71|9
1723356270000|2024-08-11 06:04:30|15364.01|15284.01|15361.27|15281.27|15364.02|15284.02|15361.08|15281.08|10
1723356280000|2024-08-11 06:04:40|15359.5|15279.5|15358.36|15278.36|15359.5|15279.5|15356.74|15276.74|10
1723356290000|2024-08-11 06:04:50|15357.51|15277.51|15360.2|15280.2|15360.2|15280.2|15357.11|15277.11|10
1723356300000|2024-08-11 06:05:00|15360.42|15280.42|15361.5|15281.5|15361.6|15281.6|15360.42|15280.42|10
1723356310000|2024-08-11 06:05:10|15361.12|15281.12|15360.9|15280.9|15361.37|15281.37|15360.9|15280.9|10
1723356320000|2024-08-11 06:05:20|15361.26|15281.26|15359.35|15279.35|15361.42|15281.42|15359.35|15279.35|9
1723356330000|2024-08-11 06:05:30|15358.95|15278.95|15356.9|15276.9|15358.95|15278.95|15356.89|15276.89|10
1723356340000|2024-08-11 06:05:40|15357.09|15277.09|15356.02|15276.02|15357.13|15277.13|15355.97|15275.97|10
1723356350000|2024-08-11 06:05:50|15355.68|15275.68|15355.56|15275.56|15355.68|15275.68|15355.23|15275.23|9
1723356360000|2024-08-11 06:06:00|15355.86|15275.86|15356.17|15276.17|15356.17|15276.17|15355.86|15275.86|9
1723356370000|2024-08-11 06:06:10|15356.11|15276.11|15357.95|15277.95|15357.95|15277.95|15356.11|15276.11|10
1723356380000|2024-08-11 06:06:20|15358.18|15278.18|15358.9|15278.9|15358.9|15278.9|15358.18|15278.18|8
1723356390000|2024-08-11 06:06:30|15358.94|15278.94|15361.05|15281.05|15361.05|15281.05|15358.94|15278.94|10
1723356400000|2024-08-11 06:06:40|15361.16|15281.16|15360.75|15280.75|15361.51|15281.51|15360.75|15280.75|10
1723356410000|2024-08-11 06:06:50|15360.7|15280.7|15359.07|15279.07|15360.7|15280.7|15358.61|15278.61|10
1723356420000|2024-08-11 06:07:00|15359.09|15279.09|15359.11|15279.11|15359.24|15279.24|15358.86|15278.86|10
1723356430000|2024-08-11 06:07:10|15359.2|15279.2|15359.75|15279.75|15359.75|15279.75|15358.95|15278.95|10
1723356440000|2024-08-11 06:07:20|15359.68|15279.68|15360.31|15280.31|15360.37|15280.37|15359.51|15279.51|10
1723356450000|2024-08-11 06:07:30|15360.42|15280.42|15360.68|15280.68|15360.77|15280.77|15360.42|15280.42|9
1723356460000|2024-08-11 06:07:40|15361.96|15281.96|15362.86|15282.86|15362.86|15282.86|15361.71|15281.71|9
1723356470000|2024-08-11 06:07:50|15363.64|15283.64|15366.18|15286.18|15366.18|15286.18|15363.64|15283.64|9
1723356480000|2024-08-11 06:08:00|15366.41|15286.41|15367.51|15287.51|15367.51|15287.51|15366.29|15286.29|10
1723356490000|2024-08-11 06:08:10|15367.47|15287.47|15367.46|15287.46|15367.51|15287.51|15367.4|15287.4|9
1723356500000|2024-08-11 06:08:20|15367.43|15287.43|15367.96|15287.96|15367.96|15287.96|15367.31|15287.31|10
1723356510000|2024-08-11 06:08:30|15367.92|15287.92|15366.99|15286.99|15367.92|15287.92|15366.91|15286.91|10
1723356520000|2024-08-11 06:08:40|15366.96|15286.96|15367.32|15287.32|15367.32|15287.32|15366.77|15286.77|10
1723356530000|2024-08-11 06:08:50|15367.1|15287.1|15367.41|15287.41|15367.41|15287.41|15366.96|15286.96|10
1723356540000|2024-08-11 06:09:00|15367.25|15287.25|15366.53|15286.53|15367.7|15287.7|15366.53|15286.53|10
1723356550000|2024-08-11 06:09:10|15366.2|15286.2|15366.9|15286.9|15366.9|15286.9|15365.98|15285.98|10
1723356560000|2024-08-11 06:09:20|15366.94|15286.94|15366.19|15286.19|15367.01|15287.01|15365.89|15285.89|10
1723356570000|2024-08-11 06:09:30|15366.27|15286.27|15366.44|15286.44|15366.96|15286.96|15366.27|15286.27|10
1723356580000|2024-08-11 06:09:40|15366.48|15286.48|15366.17|15286.17|15367.27|15287.27|15366.11|15286.11|10
1723356590000|2024-08-11 06:09:50|15366.16|15286.16|15365.03|15285.03|15366.43|15286.43|15365.02|15285.02|9
1723356600000|2024-08-11 06:10:00|15365.04|15285.04|15367.64|15287.64|15367.64|15287.64|15365.03|15285.03|10
1723356610000|2024-08-11 06:10:10|15367.77|15287.77|15369.72|15289.72|15369.78|15289.78|15367.77|15287.77|10
1723356620000|2024-08-11 06:10:20|15369.65|15289.65|15372.38|15292.38|15372.38|15292.38|15369.65|15289.65|9
1723356630000|2024-08-11 06:10:30|15372.42|15292.42|15372.67|15292.67|15372.95|15292.95|15372.42|15292.42|10
1723356640000|2024-08-11 06:10:40|15372.76|15292.76|15372.67|15292.67|15372.98|15292.98|15372.67|15292.67|10
1723356650000|2024-08-11 06:10:50|15372.57|15292.57|15372.39|15292.39|15372.62|15292.62|15372.38|15292.38|8
1723356660000|2024-08-11 06:11:00|15372.42|15292.42|15372.18|15292.18|15372.45|15292.45|15372.05|15292.05|10
1723356670000|2024-08-11 06:11:10|15372.19|15292.19|15372.06|15292.06|15372.41|15292.41|15372.01|15292.01|10
1723356680000|2024-08-11 06:11:20|15371.81|15291.81|15373.03|15293.03|15373.03|15293.03|15371.79|15291.79|10
1723356690000|2024-08-11 06:11:30|15373.18|15293.18|15373.43|15293.43|15373.76|15293.76|15373.18|15293.18|10
1723356700000|2024-08-11 06:11:40|15373.51|15293.51|15373.98|15293.98|15373.98|15293.98|15373.51|15293.51|10
1723356710000|2024-08-11 06:11:50|15373.99|15293.99|15374.65|15294.65|15374.65|15294.65|15373.99|15293.99|9
1723356720000|2024-08-11 06:12:00|15374.77|15294.77|15375.15|15295.15|15375.15|15295.15|15374.77|15294.77|8
1723356730000|2024-08-11 06:12:10|15375.33|15295.33|15375.63|15295.63|15375.63|15295.63|15375.31|15295.31|10
1723356740000|2024-08-11 06:12:20|15375.66|15295.66|15376.13|15296.13|15376.13|15296.13|15375.61|15295.61|9
1723356750000|2024-08-11 06:12:30|15376.21|15296.21|15375.74|15295.74|15376.42|15296.42|15375.74|15295.74|8
1723356760000|2024-08-11 06:12:40|15376.36|15296.36|15376.92|15296.92|15377.13|15297.13|15376.36|15296.36|10
1723356770000|2024-08-11 06:12:50|15376.94|15296.94|15376.78|15296.78|15376.99|15296.99|15376.57|15296.57|10
1723356780000|2024-08-11 06:13:00|15377.05|15297.05|15376.66|15296.66|15377.14|15297.14|15376.66|15296.66|10
1723356790000|2024-08-11 06:13:10|15376.69|15296.69|15377.02|15297.02|15377.04|15297.04|15376.68|15296.68|10
1723356800000|2024-08-11 06:13:20|15376.98|15296.98|15375.07|15295.07|15376.98|15296.98|15375.02|15295.02|9
1723356810000|2024-08-11 06:13:30|15374.92|15294.92|15374.37|15294.37|15374.92|15294.92|15374.37|15294.37|10
1723356820000|2024-08-11 06:13:40|15374.38|15294.38|15372.91|15292.91|15374.38|15294.38|15372.91|15292.91|10
1723356830000|2024-08-11 06:13:50|15372.83|15292.83|15372.96|15292.96|15372.96|15292.96|15372.75|15292.75|7
1723356840000|2024-08-11 06:14:00|15372.9|15292.9|15372.58|15292.58|15372.9|15292.9|15372.35|15292.35|9
1723356850000|2024-08-11 06:14:10|15372.44|15292.44|15373.63|15293.63|15373.63|15293.63|15372.44|15292.44|10
1723356860000|2024-08-11 06:14:20|15373.55|15293.55|15373.79|15293.79|15373.79|15293.79|15373.39|15293.39|9
1723356870000|2024-08-11 06:14:30|15374.15|15294.15|15374.69|15294.69|15374.83|15294.83|15374.15|15294.15|10
1723356880000|2024-08-11 06:14:40|15374.52|15294.52|15373.97|15293.97|15374.52|15294.52|15373.91|15293.91|9
1723356890000|2024-08-11 06:14:50|15373.99|15293.99|15376.46|15296.46|15376.46|15296.46|15373.99|15293.99|10
1723356900000|2024-08-11 06:15:00|15376.48|15296.48|15376.7|15296.7|15376.74|15296.74|15376.48|15296.48|10
1723356910000|2024-08-11 06:15:10|15376.67|15296.67|15375.26|15295.26|15376.67|15296.67|15375.26|15295.26|10
1723356920000|2024-08-11 06:15:20|15375.13|15295.13|15374.38|15294.38|15375.13|15295.13|15374.38|15294.38|10
1723356930000|2024-08-11 06:15:30|15374.36|15294.36|15373.98|15293.98|15374.95|15294.95|15373.98|15293.98|10
1723356940000|2024-08-11 06:15:40|15373.93|15293.93|15369.99|15289.99|15373.94|15293.94|15369.99|15289.99|10
1723356950000|2024-08-11 06:15:50|15369.84|15289.84|15370.98|15290.98|15370.98|15290.98|15369.75|15289.75|10
1723356960000|2024-08-11 06:16:00|15370.97|15290.97|15370.27|15290.27|15370.97|15290.97|15370.27|15290.27|10
1723356970000|2024-08-11 06:16:10|15370.43|15290.43|15370.41|15290.41|15370.64|15290.64|15370.41|15290.41|9
1723356980000|2024-08-11 06:16:20|15369.64|15289.64|15365.92|15285.92|15369.64|15289.64|15365.92|15285.92|9
1723356990000|2024-08-11 06:16:30|15365.74|15285.74|15363.9|15283.9|15365.74|15285.74|15363.9|15283.9|10
1723357000000|2024-08-11 06:16:40|15363.82|15283.82|15363.14|15283.14|15364.28|15284.28|15363.14|15283.14|9
1723357010000|2024-08-11 06:16:50|15362.65|15282.65|15363|15283|15363|15283|15362.65|15282.65|9
1723357020000|2024-08-11 06:17:00|15362.95|15282.95|15362.09|15282.09|15362.95|15282.95|15362.09|15282.09|10
1723357030000|2024-08-11 06:17:10|15362.1|15282.1|15364.37|15284.37|15364.37|15284.37|15361.64|15281.64|10
1723357040000|2024-08-11 06:17:20|15364.66|15284.66|15365.12|15285.12|15365.15|15285.15|15364.66|15284.66|9
1723357050000|2024-08-11 06:17:30|15365.04|15285.04|15364.43|15284.43|15365.04|15285.04|15364.43|15284.43|9
1723357060000|2024-08-11 06:17:40|15364.41|15284.41|15364.48|15284.48|15364.7|15284.7|15364.41|15284.41|9
1723357070000|2024-08-11 06:17:50|15364.53|15284.53|15364.66|15284.66|15364.7|15284.7|15364.49|15284.49|9
1723357080000|2024-08-11 06:18:00|15364.64|15284.64|15364.77|15284.77|15364.93|15284.93|15364.64|15284.64|8
1723357090000|2024-08-11 06:18:10|15364.74|15284.74|15364.01|15284.01|15364.74|15284.74|15364.01|15284.01|7
1723357100000|2024-08-11 06:18:20|15363.67|15283.67|15363.49|15283.49|15363.67|15283.67|15363.11|15283.11|10
1723357110000|2024-08-11 06:18:30|15363.43|15283.43|15366.74|15286.74|15366.74|15286.74|15363.43|15283.43|9
1723357120000|2024-08-11 06:18:40|15366.75|15286.75|15367.69|15287.69|15367.69|15287.69|15366.74|15286.74|10
1723357130000|2024-08-11 06:18:50|15367.75|15287.75|15368.18|15288.18|15368.18|15288.18|15367.75|15287.75|8
1723357140000|2024-08-11 06:19:00|15368.32|15288.32|15368.45|15288.45|15368.51|15288.51|15368.32|15288.32|10
1723357150000|2024-08-11 06:19:10|15368.42|15288.42|15368.12|15288.12|15368.72|15288.72|15368.12|15288.12|10
1723357160000|2024-08-11 06:19:20|15368.16|15288.16|15367.68|15287.68|15368.16|15288.16|15367.42|15287.42|10
1723357170000|2024-08-11 06:19:30|15367.69|15287.69|15366.6|15286.6|15367.69|15287.69|15366.6|15286.6|9
1723357180000|2024-08-11 06:19:40|15366.47|15286.47|15364.76|15284.76|15366.47|15286.47|15364.76|15284.76|9
1723357190000|2024-08-11 06:19:50|15365.06|15285.06|15365.15|15285.15|15365.15|15285.15|15364.75|15284.75|9
1723357200000|2024-08-11 06:20:00|15365.14|15285.14|15364.36|15284.36|15365.14|15285.14|15364.36|15284.36|10
1723357210000|2024-08-11 06:20:10|15364.46|15284.46|15364.33|15284.33|15364.46|15284.46|15364.09|15284.09|10
1723357220000|2024-08-11 06:20:20|15364.35|15284.35|15364.51|15284.51|15364.65|15284.65|15364.35|15284.35|9
1723357230000|2024-08-11 06:20:30|15364.31|15284.31|15364.29|15284.29|15364.47|15284.47|15364.21|15284.21|9
1723357240000|2024-08-11 06:20:40|15364.2|15284.2|15363.71|15283.71|15364.2|15284.2|15363.56|15283.56|9
1723357250000|2024-08-11 06:20:50|15363.7|15283.7|15363.8|15283.8|15364.06|15284.06|15363.7|15283.7|9
1723357260000|2024-08-11 06:21:00|15363.81|15283.81|15365.26|15285.26|15365.26|15285.26|15363.81|15283.81|10
1723357270000|2024-08-11 06:21:10|15365.28|15285.28|15363.56|15283.56|15365.91|15285.91|15363.56|15283.56|8
1723357280000|2024-08-11 06:21:20|15363.49|15283.49|15364.43|15284.43|15364.62|15284.62|15363.26|15283.26|10
1723357290000|2024-08-11 06:21:30|15364.38|15284.38|15364.76|15284.76|15365.14|15285.14|15364.31|15284.31|9
1723357300000|2024-08-11 06:21:40|15364.71|15284.71|15363.68|15283.68|15364.92|15284.92|15363.68|15283.68|8
1723357310000|2024-08-11 06:21:50|15363.45|15283.45|15362.46|15282.46|15363.45|15283.45|15362.46|15282.46|10
1723357320000|2024-08-11 06:22:00|15362.14|15282.14|15361.65|15281.65|15362.14|15282.14|15361.54|15281.54|10
1723357330000|2024-08-11 06:22:10|15361.41|15281.41|15358.06|15278.06|15361.46|15281.46|15358.01|15278.01|9
1723357340000|2024-08-11 06:22:20|15358.07|15278.07|15357.85|15277.85|15358.43|15278.43|15357.85|15277.85|10
1723357350000|2024-08-11 06:22:30|15357.96|15277.96|15357.65|15277.65|15358.11|15278.11|15357.65|15277.65|9
1723357360000|2024-08-11 06:22:40|15357.64|15277.64|15358.08|15278.08|15358.08|15278.08|15357.64|15277.64|9
1723357370000|2024-08-11 06:22:50|15358.07|15278.07|15356.86|15276.86|15358.07|15278.07|15356.86|15276.86|10
1723357380000|2024-08-11 06:23:00|15356.8|15276.8|15357.02|15277.02|15357.18|15277.18|15356.8|15276.8|10
1723357390000|2024-08-11 06:23:10|15357.05|15277.05|15357.87|15277.87|15357.87|15277.87|15356.96|15276.96|10
1723357400000|2024-08-11 06:23:20|15358.1|15278.1|15358.36|15278.36|15358.36|15278.36|15357.94|15277.94|10
1723357410000|2024-08-11 06:23:30|15358.37|15278.37|15358.11|15278.11|15358.51|15278.51|15358.11|15278.11|9
1723357420000|2024-08-11 06:23:40|15358.13|15278.13|15358.83|15278.83|15358.83|15278.83|15358.13|15278.13|8
1723357430000|2024-08-11 06:23:50|15358.9|15278.9|15358.51|15278.51|15358.9|15278.9|15358.5|15278.5|10
1723357440000|2024-08-11 06:24:00|15358.34|15278.34|15358.53|15278.53|15358.54|15278.54|15358.33|15278.33|8
1723357450000|2024-08-11 06:24:10|15358.56|15278.56|15357.99|15277.99|15358.56|15278.56|15357.96|15277.96|10
1723357460000|2024-08-11 06:24:20|15358.17|15278.17|15358.93|15278.93|15358.93|15278.93|15358.17|15278.17|10
1723357470000|2024-08-11 06:24:30|15358.98|15278.98|15359.79|15279.79|15360.04|15280.04|15358.97|15278.97|10
1723357480000|2024-08-11 06:24:40|15359.8|15279.8|15359.89|15279.89|15359.89|15279.89|15359.69|15279.69|10
1723357490000|2024-08-11 06:24:50|15359.86|15279.86|15360.14|15280.14|15360.17|15280.17|15359.86|15279.86|10
1723357500000|2024-08-11 06:25:00|15360.13|15280.13|15360.54|15280.54|15360.54|15280.54|15360.13|15280.13|9
1723357510000|2024-08-11 06:25:10|15360.55|15280.55|15360.74|15280.74|15360.75|15280.75|15360.51|15280.51|10
1723357520000|2024-08-11 06:25:20|15360.9|15280.9|15360.88|15280.88|15360.98|15280.98|15360.84|15280.84|10
1723357530000|2024-08-11 06:25:30|15360.79|15280.79|15361.18|15281.18|15361.18|15281.18|15360.7|15280.7|9
1723357540000|2024-08-11 06:25:40|15361.14|15281.14|15361.73|15281.73|15361.73|15281.73|15360.79|15280.79|10
1723357550000|2024-08-11 06:25:50|15361.77|15281.77|15361.53|15281.53|15361.86|15281.86|15361.52|15281.52|9
1723357560000|2024-08-11 06:26:00|15361.51|15281.51|15360.93|15280.93|15361.51|15281.51|15360.56|15280.56|8
1723357570000|2024-08-11 06:26:10|15360.94|15280.94|15362.48|15282.48|15362.48|15282.48|15360.94|15280.94|9
1723357580000|2024-08-11 06:26:20|15363.29|15283.29|15363.2|15283.2|15363.46|15283.46|15362.2|15282.2|10
1723357590000|2024-08-11 06:26:30|15363.15|15283.15|15363.81|15283.81|15363.82|15283.82|15363.04|15283.04|10
1723357600000|2024-08-11 06:26:40|15363.83|15283.83|15364.87|15284.87|15364.87|15284.87|15363.76|15283.76|9
1723357610000|2024-08-11 06:26:50|15364.94|15284.94|15364.43|15284.43|15364.94|15284.94|15364.4|15284.4|8
1723357620000|2024-08-11 06:27:00|15364.39|15284.39|15362.52|15282.52|15364.39|15284.39|15362.52|15282.52|10
1723357630000|2024-08-11 06:27:10|15362.27|15282.27|15361.87|15281.87|15362.27|15282.27|15361.87|15281.87|9
1723357640000|2024-08-11 06:27:20|15361.86|15281.86|15361.97|15281.97|15362.01|15282.01|15361.86|15281.86|9
1723357650000|2024-08-11 06:27:30|15361.92|15281.92|15360.88|15280.88|15361.92|15281.92|15360.88|15280.88|10
1723357660000|2024-08-11 06:27:40|15360.87|15280.87|15360.55|15280.55|15360.87|15280.87|15360.42|15280.42|10
1723357670000|2024-08-11 06:27:50|15360.65|15280.65|15362.27|15282.27|15362.32|15282.32|15360.65|15280.65|9
1723357680000|2024-08-11 06:28:00|15362.25|15282.25|15360.55|15280.55|15362.7|15282.7|15360.43|15280.43|10
1723357690000|2024-08-11 06:28:10|15360.01|15280.01|15358.61|15278.61|15360.01|15280.01|15358.61|15278.61|10
1723357700000|2024-08-11 06:28:20|15358.32|15278.32|15357.02|15277.02|15358.32|15278.32|15357.02|15277.02|9
1723357710000|2024-08-11 06:28:30|15357.03|15277.03|15356.05|15276.05|15357.03|15277.03|15356.05|15276.05|10
1723357720000|2024-08-11 06:28:40|15356.08|15276.08|15356.57|15276.57|15356.57|15276.57|15356.08|15276.08|8
1723357730000|2024-08-11 06:28:50|15356.65|15276.65|15356.87|15276.87|15357.04|15277.04|15356.65|15276.65|10
1723357740000|2024-08-11 06:29:00|15356.88|15276.88|15357.06|15277.06|15357.07|15277.07|15356.56|15276.56|9
1723357750000|2024-08-11 06:29:10|15357.05|15277.05|15355.53|15275.53|15357.05|15277.05|15355.53|15275.53|9
1723357760000|2024-08-11 06:29:20|15355.48|15275.48|15355.39|15275.39|15355.57|15275.57|15355.2|15275.2|9
1723357770000|2024-08-11 06:29:30|15355.38|15275.38|15355.79|15275.79|15355.79|15275.79|15355.35|15275.35|9
1723357780000|2024-08-11 06:29:40|15355.75|15275.75|15355.98|15275.98|15355.98|15275.98|15355.73|15275.73|8
1723357790000|2024-08-11 06:29:50|15356.09|15276.09|15356.5|15276.5|15356.54|15276.54|15355.82|15275.82|8
1723357800000|2024-08-11 06:30:00|15356.53|15276.53|15356.51|15276.51|15357.46|15277.46|15356.51|15276.51|10
1723357810000|2024-08-11 06:30:10|15356.52|15276.52|15355.18|15275.18|15356.52|15276.52|15355.18|15275.18|9
1723357820000|2024-08-11 06:30:20|15355.13|15275.13|15354.27|15274.27|15355.13|15275.13|15353.57|15273.57|10
1723357830000|2024-08-11 06:30:30|15354|15274|15353.97|15273.97|15354.4|15274.4|15353.97|15273.97|10
1723357840000|2024-08-11 06:30:40|15353.96|15273.96|15354.97|15274.97|15354.97|15274.97|15353.94|15273.94|10
1723357850000|2024-08-11 06:30:50|15354.91|15274.91|15353.25|15273.25|15354.91|15274.91|15353.25|15273.25|9
1723357860000|2024-08-11 06:31:00|15353.09|15273.09|15352.97|15272.97|15353.09|15273.09|15352.78|15272.78|6
1723357870000|2024-08-11 06:31:10|15352.94|15272.94|15353.53|15273.53|15353.53|15273.53|15352.89|15272.89|10
1723357880000|2024-08-11 06:31:20|15353.26|15273.26|15353.85|15273.85|15353.85|15273.85|15353.12|15273.12|8
1723357890000|2024-08-11 06:31:30|15353.01|15273.01|15351.8|15271.8|15353.01|15273.01|15351.8|15271.8|10
1723357900000|2024-08-11 06:31:40|15351.79|15271.79|15351.05|15271.05|15351.82|15271.82|15350.99|15270.99|10
1723357910000|2024-08-11 06:31:50|15351.03|15271.03|15351.18|15271.18|15351.26|15271.26|15350.95|15270.95|10
1723357920000|2024-08-11 06:32:00|15351.16|15271.16|15349.24|15269.24|15351.18|15271.18|15349.24|15269.24|10
1723357930000|2024-08-11 06:32:10|15348.91|15268.91|15346.73|15266.73|15348.91|15268.91|15346.73|15266.73|9
1723357940000|2024-08-11 06:32:20|15346.8|15266.8|15346.48|15266.48|15346.85|15266.85|15346.48|15266.48|9
1723357950000|2024-08-11 06:32:30|15346.47|15266.47|15346.97|15266.97|15346.98|15266.98|15346.4|15266.4|8
1723357960000|2024-08-11 06:32:40|15347.01|15267.01|15347.14|15267.14|15347.71|15267.71|15347.01|15267.01|8
1723357970000|2024-08-11 06:32:50|15347.16|15267.16|15346.21|15266.21|15347.23|15267.23|15346.21|15266.21|10
1723357980000|2024-08-11 06:33:00|15346.23|15266.23|15346.34|15266.34|15346.37|15266.37|15345.74|15265.74|9
1723357990000|2024-08-11 06:33:10|15346.58|15266.58|15348.48|15268.48|15348.48|15268.48|15346.58|15266.58|10
1723358000000|2024-08-11 06:33:20|15348.68|15268.68|15350.51|15270.51|15350.79|15270.79|15348.68|15268.68|10
1723358010000|2024-08-11 06:33:30|15350.53|15270.53|15352.22|15272.22|15352.23|15272.23|15350.46|15270.46|8
1723358020000|2024-08-11 06:33:40|15352.43|15272.43|15351.72|15271.72|15352.43|15272.43|15351.39|15271.39|9
1723358030000|2024-08-11 06:33:50|15351.51|15271.51|15350.98|15270.98|15351.51|15271.51|15350.76|15270.76|10
1723358040000|2024-08-11 06:34:00|15350.96|15270.96|15351.82|15271.82|15351.99|15271.99|15350.96|15270.96|9
1723358050000|2024-08-11 06:34:10|15351.45|15271.45|15352.93|15272.93|15352.93|15272.93|15351.45|15271.45|9
1723358060000|2024-08-11 06:34:20|15352.95|15272.95|15353.64|15273.64|15353.64|15273.64|15352.7|15272.7|10
1723358070000|2024-08-11 06:34:30|15353.54|15273.54|15356.17|15276.17|15356.17|15276.17|15353.54|15273.54|10
1723358080000|2024-08-11 06:34:40|15356.2|15276.2|15356.37|15276.37|15357.12|15277.12|15355.96|15275.96|9
1723358090000|2024-08-11 06:34:50|15356.54|15276.54|15356.68|15276.68|15356.83|15276.83|15356.51|15276.51|10
1723358100000|2024-08-11 06:35:00|15356.55|15276.55|15357.4|15277.4|15357.4|15277.4|15356.55|15276.55|9
1723358110000|2024-08-11 06:35:10|15357.13|15277.13|15357.88|15277.88|15357.89|15277.89|15357.13|15277.13|10
1723358120000|2024-08-11 06:35:20|15358.02|15278.02|15357.49|15277.49|15358.25|15278.25|15357.49|15277.49|10
1723358130000|2024-08-11 06:35:30|15357.42|15277.42|15354.69|15274.69|15357.42|15277.42|15354.69|15274.69|10
1723358140000|2024-08-11 06:35:40|15355|15275|15358.13|15278.13|15358.13|15278.13|15355|15275|10
1723358150000|2024-08-11 06:35:50|15358.47|15278.47|15364.7|15284.7|15364.7|15284.7|15358.47|15278.47|10
1723358160000|2024-08-11 06:36:00|15365.13|15285.13|15369.02|15289.02|15369.02|15289.02|15365.13|15285.13|10
1723358170000|2024-08-11 06:36:10|15369.5|15289.5|15370.4|15290.4|15370.55|15290.55|15369.5|15289.5|10
1723358180000|2024-08-11 06:36:20|15370.39|15290.39|15370.16|15290.16|15370.39|15290.39|15370|15290|9
1723358190000|2024-08-11 06:36:30|15370.19|15290.19|15369.71|15289.71|15370.21|15290.21|15369.71|15289.71|9
1723358200000|2024-08-11 06:36:40|15369.81|15289.81|15369.4|15289.4|15369.95|15289.95|15369.4|15289.4|10
1723358210000|2024-08-11 06:36:50|15369.31|15289.31|15368.79|15288.79|15369.72|15289.72|15368.7|15288.7|10
1723358220000|2024-08-11 06:37:00|15368.33|15288.33|15371.18|15291.18|15371.18|15291.18|15368.15|15288.15|10
1723358230000|2024-08-11 06:37:10|15371.47|15291.47|15373.11|15293.11|15373.22|15293.22|15371.47|15291.47|9
1723358240000|2024-08-11 06:37:20|15373.07|15293.07|15373.35|15293.35|15373.35|15293.35|15372.84|15292.84|9
1723358250000|2024-08-11 06:37:30|15373.33|15293.33|15374.61|15294.61|15374.64|15294.64|15373.33|15293.33|10
1723358260000|2024-08-11 06:37:40|15374.67|15294.67|15374.65|15294.65|15374.7|15294.7|15374.52|15294.52|10
1723358270000|2024-08-11 06:37:50|15374.76|15294.76|15375.67|15295.67|15375.67|15295.67|15374.6|15294.6|10
1723358280000|2024-08-11 06:38:00|15375.68|15295.68|15377.81|15297.81|15377.81|15297.81|15375.68|15295.68|10
1723358290000|2024-08-11 06:38:10|15378.01|15298.01|15378.38|15298.38|15378.41|15298.41|15378.01|15298.01|9
1723358300000|2024-08-11 06:38:20|15378.32|15298.32|15379.34|15299.34|15379.34|15299.34|15378.32|15298.32|10
1723358310000|2024-08-11 06:38:30|15379.41|15299.41|15381.26|15301.26|15381.26|15301.26|15379.41|15299.41|10
1723358320000|2024-08-11 06:38:40|15381.18|15301.18|15380.85|15300.85|15381.18|15301.18|15380.66|15300.66|10
1723358330000|2024-08-11 06:38:50|15381.33|15301.33|15383.95|15303.95|15383.95|15303.95|15381.33|15301.33|10
1723358340000|2024-08-11 06:39:00|15384.13|15304.13|15385.51|15305.51|15385.51|15305.51|15384.13|15304.13|10
1723358350000|2024-08-11 06:39:10|15385.54|15305.54|15383.32|15303.32|15385.54|15305.54|15383.32|15303.32|10
1723358360000|2024-08-11 06:39:20|15383.18|15303.18|15381.61|15301.61|15383.18|15303.18|15381.61|15301.61|9
1723358370000|2024-08-11 06:39:30|15381.72|15301.72|15380.66|15300.66|15381.77|15301.77|15380.66|15300.66|9
1723358380000|2024-08-11 06:39:40|15380.53|15300.53|15381.1|15301.1|15381.17|15301.17|15380.32|15300.32|9
1723358390000|2024-08-11 06:39:50|15381.57|15301.57|15382.31|15302.31|15382.31|15302.31|15381.56|15301.56|10
1723358400000|2024-08-11 06:40:00|15382.34|15302.34|15380.59|15300.59|15382.34|15302.34|15380.57|15300.57|10
1723358410000|2024-08-11 06:40:10|15380.72|15300.72|15380.3|15300.3|15380.96|15300.96|15380.02|15300.02|10
1723358420000|2024-08-11 06:40:20|15380.63|15300.63|15381.38|15301.38|15381.38|15301.38|15380.63|15300.63|10
1723358430000|2024-08-11 06:40:30|15381.45|15301.45|15382.41|15302.41|15382.41|15302.41|15381.45|15301.45|9
1723358440000|2024-08-11 06:40:40|15382.82|15302.82|15384.17|15304.17|15384.17|15304.17|15382.82|15302.82|8
1723358450000|2024-08-11 06:40:50|15384.21|15304.21|15385.17|15305.17|15385.18|15305.18|15384.21|15304.21|9
1723358460000|2024-08-11 06:41:00|15385.2|15305.2|15386.97|15306.97|15387.3|15307.3|15384.84|15304.84|10
1723358470000|2024-08-11 06:41:10|15386.88|15306.88|15388.93|15308.93|15388.93|15308.93|15386.88|15306.88|9
1723358480000|2024-08-11 06:41:20|15388.92|15308.92|15389.23|15309.23|15389.25|15309.25|15388.81|15308.81|10
1723358490000|2024-08-11 06:41:30|15389.43|15309.43|15390.46|15310.46|15390.51|15310.51|15389.43|15309.43|10
1723358500000|2024-08-11 06:41:40|15390.45|15310.45|15390.1|15310.1|15390.5|15310.5|15390.09|15310.09|10
1723358510000|2024-08-11 06:41:50|15389.8|15309.8|15388.52|15308.52|15389.96|15309.96|15388.46|15308.46|10
1723358520000|2024-08-11 06:42:00|15388.48|15308.48|15388.58|15308.58|15388.73|15308.73|15388.18|15308.18|10
1723358530000|2024-08-11 06:42:10|15388.59|15308.59|15387.35|15307.35|15388.59|15308.59|15387.35|15307.35|10
1723358540000|2024-08-11 06:42:20|15387.26|15307.26|15387.63|15307.63|15388.27|15308.27|15387.1|15307.1|10
1723358550000|2024-08-11 06:42:30|15387.34|15307.34|15385.42|15305.42|15387.34|15307.34|15385.42|15305.42|10
1723358560000|2024-08-11 06:42:40|15385.25|15305.25|15385.07|15305.07|15385.25|15305.25|15384.71|15304.71|10
1723358570000|2024-08-11 06:42:50|15385.08|15305.08|15385.06|15305.06|15385.25|15305.25|15385.04|15305.04|10
1723358580000|2024-08-11 06:43:00|15385.12|15305.12|15386.46|15306.46|15386.46|15306.46|15385.1|15305.1|9
1723358590000|2024-08-11 06:43:10|15386.86|15306.86|15388.74|15308.74|15388.74|15308.74|15386.84|15306.84|10
1723358600000|2024-08-11 06:43:20|15388.88|15308.88|15389.41|15309.41|15389.47|15309.47|15388.88|15308.88|10
1723358610000|2024-08-11 06:43:30|15389.22|15309.22|15388.71|15308.71|15389.23|15309.23|15388.66|15308.66|9
1723358620000|2024-08-11 06:43:40|15388.72|15308.72|15388.68|15308.68|15388.72|15308.72|15388.64|15308.64|9
1723358630000|2024-08-11 06:43:50|15388.69|15308.69|15387.48|15307.48|15388.69|15308.69|15387.48|15307.48|10
1723358640000|2024-08-11 06:44:00|15387.23|15307.23|15387.25|15307.25|15387.26|15307.26|15387.2|15307.2|5
1723358650000|2024-08-11 06:44:10|15386.06|15306.06|15385.11|15305.11|15386.06|15306.06|15384.27|15304.27|9
1723358660000|2024-08-11 06:44:20|15385.15|15305.15|15384.4|15304.4|15385.15|15305.15|15383.6|15303.6|10
1723358670000|2024-08-11 06:44:30|15385.16|15305.16|15386.24|15306.24|15386.24|15306.24|15385.16|15305.16|9
1723358680000|2024-08-11 06:44:40|15386.36|15306.36|15387.6|15307.6|15387.6|15307.6|15386.2|15306.2|10
1723358690000|2024-08-11 06:44:50|15387.67|15307.67|15388.08|15308.08|15388.09|15308.09|15387.56|15307.56|10
1723358700000|2024-08-11 06:45:00|15387.81|15307.81|15388.69|15308.69|15388.69|15308.69|15387.81|15307.81|9
1723358710000|2024-08-11 06:45:10|15388.87|15308.87|15389.77|15309.77|15389.77|15309.77|15388.87|15308.87|9
1723358720000|2024-08-11 06:45:20|15389.74|15309.74|15390.24|15310.24|15390.26|15310.26|15389.73|15309.73|9
1723358730000|2024-08-11 06:45:30|15389.98|15309.98|15385.92|15305.92|15389.98|15309.98|15385.92|15305.92|10
1723358740000|2024-08-11 06:45:40|15385.82|15305.82|15382.36|15302.36|15385.82|15305.82|15382.3|15302.3|10
1723358750000|2024-08-11 06:45:50|15382.27|15302.27|15382.69|15302.69|15382.69|15302.69|15382.27|15302.27|10
1723358760000|2024-08-11 06:46:00|15383.17|15303.17|15387.2|15307.2|15387.2|15307.2|15383.17|15303.17|10
1723358770000|2024-08-11 06:46:10|15386.9|15306.9|15387.79|15307.79|15388.36|15308.36|15386.69|15306.69|10
1723358780000|2024-08-11 06:46:20|15387.52|15307.52|15387.22|15307.22|15388.13|15308.13|15387.22|15307.22|10
1723358790000|2024-08-11 06:46:30|15387.09|15307.09|15384.23|15304.23|15387.09|15307.09|15384.23|15304.23|10
1723358800000|2024-08-11 06:46:40|15383.57|15303.57|15381.35|15301.35|15383.57|15303.57|15381.35|15301.35|10
1723358810000|2024-08-11 06:46:50|15381.29|15301.29|15381.15|15301.15|15381.29|15301.29|15380.79|15300.79|10
1723358820000|2024-08-11 06:47:00|15381.53|15301.53|15381.15|15301.15|15381.53|15301.53|15380.66|15300.66|10
1723358830000|2024-08-11 06:47:10|15381.78|15301.78|15382.78|15302.78|15383.45|15303.45|15381.78|15301.78|10
1723358840000|2024-08-11 06:47:20|15383.2|15303.2|15384.09|15304.09|15384.14|15304.14|15383.2|15303.2|10
1723358850000|2024-08-11 06:47:30|15384.25|15304.25|15384.81|15304.81|15384.84|15304.84|15384.25|15304.25|10
1723358860000|2024-08-11 06:47:40|15384.83|15304.83|15385.34|15305.34|15385.34|15305.34|15384.14|15304.14|10
1723358870000|2024-08-11 06:47:50|15385.69|15305.69|15385.6|15305.6|15385.69|15305.69|15384.28|15304.28|10
1723358880000|2024-08-11 06:48:00|15385.56|15305.56|15386.06|15306.06|15386.06|15306.06|15385.35|15305.35|9
1723358890000|2024-08-11 06:48:10|15386.38|15306.38|15387.12|15307.12|15387.39|15307.39|15386.38|15306.38|10
1723358900000|2024-08-11 06:48:20|15387.04|15307.04|15387.78|15307.78|15387.78|15307.78|15386.91|15306.91|9
1723358910000|2024-08-11 06:48:30|15387.89|15307.89|15389.18|15309.18|15389.18|15309.18|15387.89|15307.89|10
1723358920000|2024-08-11 06:48:40|15389.22|15309.22|15388.65|15308.65|15389.22|15309.22|15388.65|15308.65|10
1723358930000|2024-08-11 06:48:50|15388.7|15308.7|15388.46|15308.46|15388.85|15308.85|15388.46|15308.46|10
1723358940000|2024-08-11 06:49:00|15388.42|15308.42|15388.23|15308.23|15388.42|15308.42|15388.18|15308.18|8
1723358950000|2024-08-11 06:49:10|15388.16|15308.16|15388.44|15308.44|15388.45|15308.45|15388.03|15308.03|9
1723358960000|2024-08-11 06:49:20|15388.45|15308.45|15387.23|15307.23|15388.58|15308.58|15387.23|15307.23|9
1723358970000|2024-08-11 06:49:30|15387.56|15307.56|15387.47|15307.47|15387.61|15307.61|15387.35|15307.35|9
1723358980000|2024-08-11 06:49:40|15387.43|15307.43|15387.22|15307.22|15387.74|15307.74|15387.22|15307.22|10
1723358990000|2024-08-11 06:49:50|15387.3|15307.3|15387.55|15307.55|15387.62|15307.62|15386.82|15306.82|10
1723359000000|2024-08-11 06:50:00|15387.56|15307.56|15385.49|15305.49|15387.56|15307.56|15385.49|15305.49|10
1723359010000|2024-08-11 06:50:10|15385.23|15305.23|15384.88|15304.88|15385.23|15305.23|15384.55|15304.55|10
1723359020000|2024-08-11 06:50:20|15385.1|15305.1|15386.25|15306.25|15386.25|15306.25|15385.03|15305.03|10
1723359030000|2024-08-11 06:50:30|15386.1|15306.1|15386.37|15306.37|15386.37|15306.37|15386.02|15306.02|10
1723359040000|2024-08-11 06:50:40|15386.43|15306.43|15387.53|15307.53|15387.53|15307.53|15386.43|15306.43|10
1723359050000|2024-08-11 06:50:50|15387.57|15307.57|15387.48|15307.48|15387.96|15307.96|15387.48|15307.48|9
1723359060000|2024-08-11 06:51:00|15387.36|15307.36|15387.4|15307.4|15387.46|15307.46|15387.28|15307.28|9
1723359070000|2024-08-11 06:51:10|15387.31|15307.31|15388.38|15308.38|15388.45|15308.45|15387.31|15307.31|10
1723359080000|2024-08-11 06:51:20|15387.95|15307.95|15389.1|15309.1|15389.15|15309.15|15387.91|15307.91|10
1723359090000|2024-08-11 06:51:30|15389.12|15309.12|15387.69|15307.69|15389.3|15309.3|15387.69|15307.69|7
1723359100000|2024-08-11 06:51:40|15387.23|15307.23|15387.12|15307.12|15387.23|15307.23|15387.11|15307.11|10
1723359110000|2024-08-11 06:51:50|15387.14|15307.14|15385.64|15305.64|15387.15|15307.15|15385.64|15305.64|9
1723359120000|2024-08-11 06:52:00|15384.97|15304.97|15380.12|15300.12|15384.97|15304.97|15380.12|15300.12|9
1723359130000|2024-08-11 06:52:10|15380.2|15300.2|15380.13|15300.13|15380.65|15300.65|15379.93|15299.93|10
1723359140000|2024-08-11 06:52:20|15379.96|15299.96|15379.76|15299.76|15380.03|15300.03|15379.76|15299.76|9
1723359150000|2024-08-11 06:52:30|15379.92|15299.92|15378.63|15298.63|15380|15300|15378.63|15298.63|10
1723359160000|2024-08-11 06:52:40|15378.54|15298.54|15378.15|15298.15|15378.76|15298.76|15378.15|15298.15|10
1723359170000|2024-08-11 06:52:50|15378.1|15298.1|15378.27|15298.27|15378.27|15298.27|15377.91|15297.91|10
1723359180000|2024-08-11 06:53:00|15378.29|15298.29|15379.16|15299.16|15379.16|15299.16|15378.29|15298.29|9
1723359190000|2024-08-11 06:53:10|15379.07|15299.07|15380.18|15300.18|15380.18|15300.18|15379.07|15299.07|9
1723359200000|2024-08-11 06:53:20|15380.7|15300.7|15381|15301|15381.07|15301.07|15380.7|15300.7|9
1723359210000|2024-08-11 06:53:30|15381.01|15301.01|15381.31|15301.31|15381.32|15301.32|15381.01|15301.01|8
1723359220000|2024-08-11 06:53:40|15381.23|15301.23|15381.1|15301.1|15381.36|15301.36|15381.06|15301.06|10
1723359230000|2024-08-11 06:53:50|15381.08|15301.08|15381.51|15301.51|15381.51|15301.51|15381.03|15301.03|10
1723359240000|2024-08-11 06:54:00|15381.43|15301.43|15380.55|15300.55|15381.83|15301.83|15380.55|15300.55|9
1723359250000|2024-08-11 06:54:10|15380.38|15300.38|15379.62|15299.62|15380.38|15300.38|15379.54|15299.54|9
1723359260000|2024-08-11 06:54:20|15379.49|15299.49|15379.71|15299.71|15379.71|15299.71|15379.25|15299.25|8
1723359270000|2024-08-11 06:54:30|15379.72|15299.72|15380.44|15300.44|15380.46|15300.46|15379.72|15299.72|10
1723359280000|2024-08-11 06:54:40|15380.33|15300.33|15380.5|15300.5|15380.5|15300.5|15379.91|15299.91|9
1723359290000|2024-08-11 06:54:50|15380.18|15300.18|15380.01|15300.01|15380.54|15300.54|15379.94|15299.94|10
1723359300000|2024-08-11 06:55:00|15379.88|15299.88|15379.6|15299.6|15380.02|15300.02|15379.6|15299.6|10
1723359310000|2024-08-11 06:55:10|15379.59|15299.59|15380.85|15300.85|15380.9|15300.9|15379.59|15299.59|10
1723359320000|2024-08-11 06:55:20|15380.9|15300.9|15381.39|15301.39|15381.42|15301.42|15380.9|15300.9|10
1723359330000|2024-08-11 06:55:30|15381.42|15301.42|15381.79|15301.79|15381.82|15301.82|15381.29|15301.29|8
1723359340000|2024-08-11 06:55:40|15381.97|15301.97|15381.53|15301.53|15382.05|15302.05|15381.48|15301.48|9
1723359350000|2024-08-11 06:55:50|15381.36|15301.36|15379.89|15299.89|15381.36|15301.36|15379.89|15299.89|10
1723359360000|2024-08-11 06:56:00|15379.64|15299.64|15379.02|15299.02|15379.89|15299.89|15379.02|15299.02|10
1723359370000|2024-08-11 06:56:10|15378.86|15298.86|15379.15|15299.15|15379.27|15299.27|15378.86|15298.86|10
1723359380000|2024-08-11 06:56:20|15379.23|15299.23|15380.43|15300.43|15380.96|15300.96|15379.23|15299.23|10
1723359390000|2024-08-11 06:56:30|15380.32|15300.32|15379.32|15299.32|15380.39|15300.39|15379.21|15299.21|10
1723359400000|2024-08-11 06:56:40|15379.38|15299.38|15379.37|15299.37|15379.46|15299.46|15379.19|15299.19|10
1723359410000|2024-08-11 06:56:50|15379.28|15299.28|15379.78|15299.78|15379.91|15299.91|15379.28|15299.28|10
1723359420000|2024-08-11 06:57:00|15378.74|15298.74|15377.52|15297.52|15378.74|15298.74|15377.39|15297.39|9
1723359430000|2024-08-11 06:57:10|15377.57|15297.57|15379|15299|15379|15299|15377.47|15297.47|10
1723359440000|2024-08-11 06:57:20|15378.88|15298.88|15378.98|15298.98|15378.99|15298.99|15378.88|15298.88|9
1723359450000|2024-08-11 06:57:30|15379.13|15299.13|15379.83|15299.83|15379.83|15299.83|15379.13|15299.13|9
1723359460000|2024-08-11 06:57:40|15379.89|15299.89|15379.67|15299.67|15379.89|15299.89|15379.67|15299.67|8
1723359470000|2024-08-11 06:57:50|15379.78|15299.78|15380.21|15300.21|15380.21|15300.21|15379.77|15299.77|8
1723359480000|2024-08-11 06:58:00|15380.23|15300.23|15380.79|15300.79|15381.02|15301.02|15380.17|15300.17|9
1723359490000|2024-08-11 06:58:10|15380.8|15300.8|15381.3|15301.3|15381.34|15301.34|15380.8|15300.8|9
1723359500000|2024-08-11 06:58:20|15381.4|15301.4|15380.66|15300.66|15381.4|15301.4|15380.66|15300.66|10
1723359510000|2024-08-11 06:58:30|15380.68|15300.68|15379.94|15299.94|15380.68|15300.68|15379.94|15299.94|10
1723359520000|2024-08-11 06:58:40|15379.93|15299.93|15379.72|15299.72|15379.93|15299.93|15379.61|15299.61|8
1723359530000|2024-08-11 06:58:50|15379.69|15299.69|15379.44|15299.44|15379.69|15299.69|15379.26|15299.26|9
1723359540000|2024-08-11 06:59:00|15379.48|15299.48|15379.39|15299.39|15379.55|15299.55|15379.39|15299.39|8
1723359550000|2024-08-11 06:59:10|15379.59|15299.59|15378.92|15298.92|15379.64|15299.64|15378.92|15298.92|10
1723359560000|2024-08-11 06:59:20|15378.97|15298.97|15379|15299|15379|15299|15378.82|15298.82|9
1723359570000|2024-08-11 06:59:30|15378.77|15298.77|15378.54|15298.54|15378.77|15298.77|15378.54|15298.54|8
1723359580000|2024-08-11 06:59:40|15378.53|15298.53|15378.31|15298.31|15378.63|15298.63|15378.31|15298.31|9
1723359590000|2024-08-11 06:59:50|15378.32|15298.32|15379.12|15299.12|15379.12|15299.12|15378.29|15298.29|9
1723359600000|2024-08-11 07:00:00|15379.42|15299.42|15381.46|15301.46|15381.46|15301.46|15379.42|15299.42|10
1723359610000|2024-08-11 07:00:10|15381.48|15301.48|15382.29|15302.29|15382.29|15302.29|15381.45|15301.45|10
1723359620000|2024-08-11 07:00:20|15382.31|15302.31|15382.22|15302.22|15382.38|15302.38|15382.17|15302.17|8
1723359630000|2024-08-11 07:00:30|15382.25|15302.25|15382.79|15302.79|15383.11|15303.11|15382.14|15302.14|10
1723359640000|2024-08-11 07:00:40|15382.63|15302.63|15383.9|15303.9|15383.9|15303.9|15382.63|15302.63|10
1723359650000|2024-08-11 07:00:50|15384.95|15304.95|15385.26|15305.26|15385.42|15305.42|15384.95|15304.95|10
1723359660000|2024-08-11 07:01:00|15385.13|15305.13|15386.49|15306.49|15386.49|15306.49|15384.93|15304.93|10
1723359670000|2024-08-11 07:01:10|15386.69|15306.69|15388.11|15308.11|15388.11|15308.11|15386.69|15306.69|9
1723359680000|2024-08-11 07:01:20|15388.13|15308.13|15389.37|15309.37|15389.37|15309.37|15388.13|15308.13|10
1723359690000|2024-08-11 07:01:30|15389.48|15309.48|15390.19|15310.19|15390.19|15310.19|15389.48|15309.48|9
1723359700000|2024-08-11 07:01:40|15390.3|15310.3|15389.72|15309.72|15390.43|15310.43|15389.72|15309.72|10
1723359710000|2024-08-11 07:01:50|15389.67|15309.67|15389.31|15309.31|15389.67|15309.67|15389.3|15309.3|10
1723359720000|2024-08-11 07:02:00|15389.3|15309.3|15389.39|15309.39|15389.39|15309.39|15388.81|15308.81|10
1723359730000|2024-08-11 07:02:10|15389.42|15309.42|15389.83|15309.83|15390.05|15310.05|15389.42|15309.42|10
1723359740000|2024-08-11 07:02:20|15389.86|15309.86|15389.82|15309.82|15389.9|15309.9|15389.63|15309.63|9
1723359750000|2024-08-11 07:02:30|15389.75|15309.75|15389.09|15309.09|15389.75|15309.75|15389.09|15309.09|10
1723359760000|2024-08-11 07:02:40|15388.97|15308.97|15389.07|15309.07|15389.07|15309.07|15388.85|15308.85|10
1723359770000|2024-08-11 07:02:50|15389.12|15309.12|15390.63|15310.63|15390.63|15310.63|15389.12|15309.12|10
1723359780000|2024-08-11 07:03:00|15390.67|15310.67|15390.85|15310.85|15390.85|15310.85|15390.67|15310.67|8
1723359790000|2024-08-11 07:03:10|15391.15|15311.15|15391.82|15311.82|15391.89|15311.89|15391.15|15311.15|9
1723359800000|2024-08-11 07:03:20|15391.85|15311.85|15391.74|15311.74|15391.85|15311.85|15391.66|15311.66|8
1723359810000|2024-08-11 07:03:30|15391.67|15311.67|15391.56|15311.56|15391.93|15311.93|15391.56|15311.56|10
1723359820000|2024-08-11 07:03:40|15391.39|15311.39|15391.6|15311.6|15391.6|15311.6|15391.39|15311.39|8
1723359830000|2024-08-11 07:03:50|15391.3|15311.3|15391.2|15311.2|15391.35|15311.35|15391.16|15311.16|10
1723359840000|2024-08-11 07:04:00|15391.18|15311.18|15391.82|15311.82|15391.91|15311.91|15390.86|15310.86|9
1723359850000|2024-08-11 07:04:10|15391.84|15311.84|15390.73|15310.73|15391.84|15311.84|15390.54|15310.54|10
1723359860000|2024-08-11 07:04:20|15390.54|15310.54|15390.03|15310.03|15390.54|15310.54|15390.01|15310.01|10
1723359870000|2024-08-11 07:04:30|15390.04|15310.04|15389.91|15309.91|15390.04|15310.04|15389.75|15309.75|9
1723359880000|2024-08-11 07:04:40|15389.86|15309.86|15389.91|15309.91|15389.98|15309.98|15389.54|15309.54|9
1723359890000|2024-08-11 07:04:50|15389.89|15309.89|15390.38|15310.38|15390.38|15310.38|15389.88|15309.88|9
1723359900000|2024-08-11 07:05:00|15390.43|15310.43|15390.03|15310.03|15390.61|15310.61|15390.02|15310.02|10
1723359910000|2024-08-11 07:05:10|15390.01|15310.01|15390.12|15310.12|15390.26|15310.26|15390.01|15310.01|8
1723359920000|2024-08-11 07:05:20|15390.13|15310.13|15391.19|15311.19|15391.19|15311.19|15390.13|15310.13|10
1723359930000|2024-08-11 07:05:30|15391.61|15311.61|15391.85|15311.85|15391.94|15311.94|15391.61|15311.61|9
1723359940000|2024-08-11 07:05:40|15391.96|15311.96|15390.98|15310.98|15392.41|15312.41|15390.98|15310.98|10
1723359950000|2024-08-11 07:05:50|15390.81|15310.81|15391.71|15311.71|15391.71|15311.71|15390.7|15310.7|9
1723359960000|2024-08-11 07:06:00|15392.63|15312.63|15393.32|15313.32|15393.54|15313.54|15392.63|15312.63|10
1723359970000|2024-08-11 07:06:10|15393.24|15313.24|15393.33|15313.33|15393.41|15313.41|15393.19|15313.19|9
1723359980000|2024-08-11 07:06:20|15393.63|15313.63|15393.17|15313.17|15393.68|15313.68|15393.14|15313.14|10
1723359990000|2024-08-11 07:06:30|15393.22|15313.22|15392.84|15312.84|15393.5|15313.5|15392.84|15312.84|9
1723360000000|2024-08-11 07:06:40|15392.89|15312.89|15392.3|15312.3|15393.14|15313.14|15392.26|15312.26|9
1723360010000|2024-08-11 07:06:50|15392.04|15312.04|15391.06|15311.06|15392.04|15312.04|15391.06|15311.06|9
1723360020000|2024-08-11 07:07:00|15391.11|15311.11|15390.29|15310.29|15391.11|15311.11|15390.29|15310.29|10
1723360030000|2024-08-11 07:07:10|15390.31|15310.31|15392.31|15312.31|15392.31|15312.31|15390.31|15310.31|9
1723360040000|2024-08-11 07:07:20|15392.38|15312.38|15393.25|15313.25|15393.28|15313.28|15392.38|15312.38|10
1723360050000|2024-08-11 07:07:30|15393.2|15313.2|15393.32|15313.32|15393.32|15313.32|15393.14|15313.14|7
1723360060000|2024-08-11 07:07:40|15393.28|15313.28|15393.3|15313.3|15393.33|15313.33|15393.15|15313.15|10
1723360070000|2024-08-11 07:07:50|15393.56|15313.56|15393.81|15313.81|15393.81|15313.81|15393.21|15313.21|9
1723360080000|2024-08-11 07:08:00|15394.02|15314.02|15393.34|15313.34|15394.05|15314.05|15393.25|15313.25|9
1723360090000|2024-08-11 07:08:10|15393.32|15313.32|15394.51|15314.51|15394.51|15314.51|15393.32|15313.32|10
1723360100000|2024-08-11 07:08:20|15394.8|15314.8|15398.22|15318.22|15398.22|15318.22|15394.8|15314.8|9
1723360110000|2024-08-11 07:08:30|15398.4|15318.4|15398.9|15318.9|15398.9|15318.9|15398.4|15318.4|9
1723360120000|2024-08-11 07:08:40|15399|15319|15398.6|15318.6|15399.02|15319.02|15398.6|15318.6|10
1723360130000|2024-08-11 07:08:50|15398.52|15318.52|15398.77|15318.77|15398.78|15318.78|15398.41|15318.41|10
1723360140000|2024-08-11 07:09:00|15398.83|15318.83|15398.75|15318.75|15399.09|15319.09|15398.69|15318.69|10
1723360150000|2024-08-11 07:09:10|15398.77|15318.77|15398.74|15318.74|15398.86|15318.86|15398.74|15318.74|9
1723360160000|2024-08-11 07:09:20|15398.77|15318.77|15398.73|15318.73|15399.07|15319.07|15398.73|15318.73|9
1723360170000|2024-08-11 07:09:30|15398.83|15318.83|15400.19|15320.19|15400.31|15320.31|15398.83|15318.83|10
1723360180000|2024-08-11 07:09:40|15400.71|15320.71|15403.35|15323.35|15403.37|15323.37|15400.71|15320.71|10
1723360190000|2024-08-11 07:09:50|15403.46|15323.46|15404.6|15324.6|15405.07|15325.07|15403.34|15323.34|10
1723360200000|2024-08-11 07:10:00|15404.95|15324.95|15408.28|15328.28|15408.28|15328.28|15404.95|15324.95|10
1723360210000|2024-08-11 07:10:10|15408.67|15328.67|15410.47|15330.47|15410.47|15330.47|15408.67|15328.67|10
1723360220000|2024-08-11 07:10:20|15410.42|15330.42|15410.07|15330.07|15410.42|15330.42|15409.99|15329.99|8
1723360230000|2024-08-11 07:10:30|15410.12|15330.12|15409.25|15329.25|15410.14|15330.14|15409.25|15329.25|9
1723360240000|2024-08-11 07:10:40|15409.16|15329.16|15408.43|15328.43|15409.16|15329.16|15408.41|15328.41|9
1723360250000|2024-08-11 07:10:50|15408.61|15328.61|15410.22|15330.22|15410.22|15330.22|15408.61|15328.61|10
1723360260000|2024-08-11 07:11:00|15410.28|15330.28|15410.32|15330.32|15410.57|15330.57|15410.28|15330.28|10
1723360270000|2024-08-11 07:11:10|15410.58|15330.58|15411.14|15331.14|15411.16|15331.16|15410.58|15330.58|9
1723360280000|2024-08-11 07:11:20|15411.07|15331.07|15413.46|15333.46|15413.47|15333.47|15410.8|15330.8|10
1723360290000|2024-08-11 07:11:30|15413.74|15333.74|15411.9|15331.9|15413.74|15333.74|15411.9|15331.9|9
1723360300000|2024-08-11 07:11:40|15411.12|15331.12|15411.44|15331.44|15411.59|15331.59|15410.8|15330.8|10
1723360310000|2024-08-11 07:11:50|15410.86|15330.86|15411.52|15331.52|15411.52|15331.52|15410.82|15330.82|10
1723360320000|2024-08-11 07:12:00|15411.51|15331.51|15411.46|15331.46|15411.63|15331.63|15411.35|15331.35|10
1723360330000|2024-08-11 07:12:10|15411.49|15331.49|15412.1|15332.1|15412.1|15332.1|15411.49|15331.49|10
1723360340000|2024-08-11 07:12:20|15412.11|15332.11|15410.16|15330.16|15412.11|15332.11|15410.16|15330.16|9
1723360350000|2024-08-11 07:12:30|15410.29|15330.29|15410.14|15330.14|15410.43|15330.43|15409.92|15329.92|9
1723360360000|2024-08-11 07:12:40|15410.09|15330.09|15410.79|15330.79|15410.8|15330.8|15410.08|15330.08|8
1723360370000|2024-08-11 07:12:50|15410.78|15330.78|15410.98|15330.98|15411.11|15331.11|15410.78|15330.78|8
1723360380000|2024-08-11 07:13:00|15410.99|15330.99|15411.93|15331.93|15411.99|15331.99|15410.99|15330.99|10
1723360390000|2024-08-11 07:13:10|15411.86|15331.86|15412.45|15332.45|15412.45|15332.45|15411.65|15331.65|10
1723360400000|2024-08-11 07:13:20|15412.46|15332.46|15413.4|15333.4|15413.4|15333.4|15412.46|15332.46|10
1723360410000|2024-08-11 07:13:30|15413.45|15333.45|15413.45|15333.45|15413.63|15333.63|15413.42|15333.42|10
1723360420000|2024-08-11 07:13:40|15413.44|15333.44|15413.19|15333.19|15413.44|15333.44|15412.95|15332.95|10
1723360430000|2024-08-11 07:13:50|15413.06|15333.06|15412.54|15332.54|15413.06|15333.06|15412.53|15332.53|10
1723360440000|2024-08-11 07:14:00|15412.66|15332.66|15412.72|15332.72|15412.79|15332.79|15412.64|15332.64|9
1723360450000|2024-08-11 07:14:10|15413.1|15333.1|15413.57|15333.57|15413.94|15333.94|15413.1|15333.1|9
1723360460000|2024-08-11 07:14:20|15413.5|15333.5|15413.19|15333.19|15413.8|15333.8|15413.19|15333.19|10
1723360470000|2024-08-11 07:14:30|15413.16|15333.16|15413.63|15333.63|15413.84|15333.84|15413.11|15333.11|10
1723360480000|2024-08-11 07:14:40|15413.82|15333.82|15414.92|15334.92|15414.92|15334.92|15413.82|15333.82|10
1723360490000|2024-08-11 07:14:50|15414.94|15334.94|15415.24|15335.24|15415.26|15335.26|15414.94|15334.94|8
1723360500000|2024-08-11 07:15:00|15415.19|15335.19|15416.01|15336.01|15416.11|15336.11|15415.16|15335.16|10
1723360510000|2024-08-11 07:15:10|15416.15|15336.15|15415.16|15335.16|15416.6|15336.6|15415.16|15335.16|10
1723360520000|2024-08-11 07:15:20|15414.87|15334.87|15415.19|15335.19|15415.19|15335.19|15414.67|15334.67|10
1723360530000|2024-08-11 07:15:30|15415.27|15335.27|15416.25|15336.25|15416.25|15336.25|15415.19|15335.19|10
1723360540000|2024-08-11 07:15:40|15416.36|15336.36|15416.23|15336.23|15417.1|15337.1|15416.23|15336.23|10
1723360550000|2024-08-11 07:15:50|15416.26|15336.26|15415.15|15335.15|15416.47|15336.47|15414.34|15334.34|10
1723360560000|2024-08-11 07:16:00|15415.28|15335.28|15415.08|15335.08|15415.28|15335.28|15414.94|15334.94|10
1723360570000|2024-08-11 07:16:10|15415.09|15335.09|15414.69|15334.69|15415.19|15335.19|15413.4|15333.4|10
1723360580000|2024-08-11 07:16:20|15414.06|15334.06|15413.21|15333.21|15414.33|15334.33|15413.21|15333.21|9
1723360590000|2024-08-11 07:16:30|15412.85|15332.85|15412.44|15332.44|15412.85|15332.85|15412.44|15332.44|10
1723360600000|2024-08-11 07:16:40|15412.15|15332.15|15412.07|15332.07|15412.83|15332.83|15412.07|15332.07|10
1723360610000|2024-08-11 07:16:50|15412.01|15332.01|15413.73|15333.73|15413.87|15333.87|15412.01|15332.01|10
1723360620000|2024-08-11 07:17:00|15413.74|15333.74|15413.6|15333.6|15413.74|15333.74|15413.47|15333.47|9
1723360630000|2024-08-11 07:17:10|15413.72|15333.72|15413.61|15333.61|15413.86|15333.86|15413.42|15333.42|10
1723360640000|2024-08-11 07:17:20|15413.33|15333.33|15411.89|15331.89|15413.33|15333.33|15411.88|15331.88|10
1723360650000|2024-08-11 07:17:30|15411.91|15331.91|15412.25|15332.25|15412.55|15332.55|15411.91|15331.91|10
1723360660000|2024-08-11 07:17:40|15412.45|15332.45|15411.41|15331.41|15412.45|15332.45|15411.35|15331.35|10
1723360670000|2024-08-11 07:17:50|15411.17|15331.17|15411.02|15331.02|15411.4|15331.4|15411.02|15331.02|9
1723360680000|2024-08-11 07:18:00|15411.01|15331.01|15410.12|15330.12|15411.01|15331.01|15410.08|15330.08|9
1723360690000|2024-08-11 07:18:10|15410.26|15330.26|15408|15328|15410.26|15330.26|15407.89|15327.89|10
1723360700000|2024-08-11 07:18:20|15407.45|15327.45|15407.9|15327.9|15407.9|15327.9|15407.07|15327.07|9
1723360710000|2024-08-11 07:18:30|15407.93|15327.93|15407.85|15327.85|15407.95|15327.95|15407.8|15327.8|9
1723360720000|2024-08-11 07:18:40|15407.87|15327.87|15407.74|15327.74|15408.04|15328.04|15407.63|15327.63|10
1723360730000|2024-08-11 07:18:50|15407.61|15327.61|15406.27|15326.27|15407.61|15327.61|15406.27|15326.27|9
1723360740000|2024-08-11 07:19:00|15405.98|15325.98|15406.05|15326.05|15406.43|15326.43|15405.87|15325.87|9
1723360750000|2024-08-11 07:19:10|15406.24|15326.24|15406.97|15326.97|15406.97|15326.97|15406.24|15326.24|10
1723360760000|2024-08-11 07:19:20|15407.09|15327.09|15407.4|15327.4|15407.4|15327.4|15407.01|15327.01|9
1723360770000|2024-08-11 07:19:30|15407.41|15327.41|15408|15328|15408|15328|15407.41|15327.41|7
1723360780000|2024-08-11 07:19:40|15407.99|15327.99|15408.11|15328.11|15408.11|15328.11|15407.99|15327.99|7
1723360790000|2024-08-11 07:19:50|15407.95|15327.95|15408.28|15328.28|15408.37|15328.37|15407.94|15327.94|8
1723360800000|2024-08-11 07:20:00|15408.27|15328.27|15408.52|15328.52|15408.52|15328.52|15408.01|15328.01|7
1723360810000|2024-08-11 07:20:10|15408.53|15328.53|15408.27|15328.27|15408.53|15328.53|15407.92|15327.92|10
1723360820000|2024-08-11 07:20:20|15408.37|15328.37|15408.44|15328.44|15408.67|15328.67|15408.32|15328.32|9
1723360830000|2024-08-11 07:20:30|15408.43|15328.43|15409.62|15329.62|15409.62|15329.62|15408.43|15328.43|10
1723360840000|2024-08-11 07:20:40|15409.58|15329.58|15409.42|15329.42|15409.59|15329.59|15409.26|15329.26|9
1723360850000|2024-08-11 07:20:50|15409.22|15329.22|15409.17|15329.17|15409.22|15329.22|15408.9|15328.9|8
1723360860000|2024-08-11 07:21:00|15409.31|15329.31|15409.6|15329.6|15409.66|15329.66|15409.24|15329.24|10
1723360870000|2024-08-11 07:21:10|15409.63|15329.63|15410.7|15330.7|15410.7|15330.7|15409.63|15329.63|10
1723360880000|2024-08-11 07:21:20|15410.21|15330.21|15410.57|15330.57|15410.57|15330.57|15409.85|15329.85|10
1723360890000|2024-08-11 07:21:30|15410.56|15330.56|15409.58|15329.58|15410.56|15330.56|15409.58|15329.58|8
1723360900000|2024-08-11 07:21:40|15409.76|15329.76|15408.63|15328.63|15409.76|15329.76|15408.5|15328.5|10
1723360910000|2024-08-11 07:21:50|15408.65|15328.65|15407.66|15327.66|15408.65|15328.65|15407.66|15327.66|9
1723360920000|2024-08-11 07:22:00|15407.7|15327.7|15405.79|15325.79|15407.7|15327.7|15405.79|15325.79|8
1723360930000|2024-08-11 07:22:10|15405.85|15325.85|15406.01|15326.01|15406.26|15326.26|15405.85|15325.85|9
1723360940000|2024-08-11 07:22:20|15406.06|15326.06|15405.18|15325.18|15406.06|15326.06|15405.18|15325.18|9
1723360950000|2024-08-11 07:22:30|15404.85|15324.85|15404.58|15324.58|15404.85|15324.85|15404.58|15324.58|7
1723360960000|2024-08-11 07:22:40|15404.16|15324.16|15401.93|15321.93|15404.16|15324.16|15401.93|15321.93|10
1723360970000|2024-08-11 07:22:50|15401.92|15321.92|15401.94|15321.94|15402.09|15322.09|15401.77|15321.77|10
1723360980000|2024-08-11 07:23:00|15402.04|15322.04|15401.36|15321.36|15402.11|15322.11|15401.36|15321.36|7
1723360990000|2024-08-11 07:23:10|15401.43|15321.43|15400.98|15320.98|15401.43|15321.43|15400.98|15320.98|9
1723361000000|2024-08-11 07:23:20|15401|15321|15401.6|15321.6|15401.66|15321.66|15400.98|15320.98|10
1723361010000|2024-08-11 07:23:30|15401.64|15321.64|15401.54|15321.54|15401.81|15321.81|15401.36|15321.36|10
1723361020000|2024-08-11 07:23:40|15401.25|15321.25|15400.69|15320.69|15401.25|15321.25|15400.4|15320.4|10
1723361030000|2024-08-11 07:23:50|15400.59|15320.59|15398.7|15318.7|15400.59|15320.59|15398.7|15318.7|10
1723361040000|2024-08-11 07:24:00|15398.61|15318.61|15397.27|15317.27|15398.61|15318.61|15397.27|15317.27|10
1723361050000|2024-08-11 07:24:10|15396.85|15316.85|15395.66|15315.66|15396.85|15316.85|15395.66|15315.66|10
1723361060000|2024-08-11 07:24:20|15395.68|15315.68|15396.07|15316.07|15396.07|15316.07|15395.28|15315.28|10
1723361070000|2024-08-11 07:24:30|15396.47|15316.47|15395.89|15315.89|15396.64|15316.64|15395.8|15315.8|10
1723361080000|2024-08-11 07:24:40|15395.94|15315.94|15397.44|15317.44|15397.58|15317.58|15395.87|15315.87|10
1723361090000|2024-08-11 07:24:50|15397.54|15317.54|15397.48|15317.48|15397.62|15317.62|15397.46|15317.46|9
1723361100000|2024-08-11 07:25:00|15397.38|15317.38|15397.76|15317.76|15397.76|15317.76|15397.36|15317.36|10
1723361110000|2024-08-11 07:25:10|15397.82|15317.82|15397.42|15317.42|15397.83|15317.83|15397.42|15317.42|9
1723361120000|2024-08-11 07:25:20|15397.41|15317.41|15399.35|15319.35|15399.41|15319.41|15397.4|15317.4|9
1723361130000|2024-08-11 07:25:30|15400.08|15320.08|15400.51|15320.51|15400.57|15320.57|15400.07|15320.07|7
1723361140000|2024-08-11 07:25:40|15400.67|15320.67|15400.67|15320.67|15401.32|15321.32|15400.59|15320.59|9
1723361150000|2024-08-11 07:25:50|15400.05|15320.05|15400.67|15320.67|15400.67|15320.67|15400.05|15320.05|8
1723361160000|2024-08-11 07:26:00|15400.77|15320.77|15402.31|15322.31|15402.31|15322.31|15400.77|15320.77|10
1723361170000|2024-08-11 07:26:10|15402.32|15322.32|15403.15|15323.15|15403.22|15323.22|15402.21|15322.21|10
1723361180000|2024-08-11 07:26:20|15403.14|15323.14|15403.1|15323.1|15403.31|15323.31|15402.9|15322.9|10
1723361190000|2024-08-11 07:26:30|15403.08|15323.08|15403.92|15323.92|15403.92|15323.92|15403.08|15323.08|9
1723361200000|2024-08-11 07:26:40|15403.85|15323.85|15403.76|15323.76|15404.1|15324.1|15403.74|15323.74|8
1723361210000|2024-08-11 07:26:50|15403.77|15323.77|15402.39|15322.39|15404.16|15324.16|15402.39|15322.39|10
1723361220000|2024-08-11 07:27:00|15402.46|15322.46|15401.94|15321.94|15402.86|15322.86|15401.94|15321.94|10
1723361230000|2024-08-11 07:27:10|15401.9|15321.9|15401.91|15321.91|15401.94|15321.94|15401.8|15321.8|7
1723361240000|2024-08-11 07:27:20|15402.36|15322.36|15402.13|15322.13|15402.47|15322.47|15402.13|15322.13|8
1723361250000|2024-08-11 07:27:30|15402|15322|15401.83|15321.83|15402.02|15322.02|15401.83|15321.83|9
1723361260000|2024-08-11 07:27:40|15401.64|15321.64|15401.22|15321.22|15401.64|15321.64|15401.22|15321.22|10
1723361270000|2024-08-11 07:27:50|15401.12|15321.12|15400.13|15320.13|15401.12|15321.12|15400.13|15320.13|9
1723361280000|2024-08-11 07:28:00|15400.26|15320.26|15399.27|15319.27|15400.3|15320.3|15399.27|15319.27|9
1723361290000|2024-08-11 07:28:10|15398.99|15318.99|15397.91|15317.91|15398.99|15318.99|15397.11|15317.11|10
1723361300000|2024-08-11 07:28:20|15398.19|15318.19|15397.92|15317.92|15398.23|15318.23|15397.92|15317.92|9
1723361310000|2024-08-11 07:28:30|15397.91|15317.91|15398.18|15318.18|15398.18|15318.18|15397.77|15317.77|9
1723361320000|2024-08-11 07:28:40|15398.33|15318.33|15396.36|15316.36|15398.33|15318.33|15396.36|15316.36|10
1723361330000|2024-08-11 07:28:50|15395.43|15315.43|15393.64|15313.64|15395.69|15315.69|15393.64|15313.64|10
1723361340000|2024-08-11 07:29:00|15393.45|15313.45|15393.93|15313.93|15393.93|15313.93|15393.43|15313.43|9
1723361350000|2024-08-11 07:29:10|15393.86|15313.86|15394.77|15314.77|15394.77|15314.77|15393.69|15313.69|9
1723361360000|2024-08-11 07:29:20|15394.92|15314.92|15395.04|15315.04|15395.16|15315.16|15394.92|15314.92|8
1723361370000|2024-08-11 07:29:30|15394.82|15314.82|15394.82|15314.82|15395.15|15315.15|15394.79|15314.79|10
1723361380000|2024-08-11 07:29:40|15394.93|15314.93|15393.95|15313.95|15395.07|15315.07|15393.46|15313.46|10
1723361390000|2024-08-11 07:29:50|15394.01|15314.01|15393.81|15313.81|15394.11|15314.11|15393.78|15313.78|10
1723361400000|2024-08-11 07:30:00|15393.95|15313.95|15394.86|15314.86|15394.92|15314.92|15393.95|15313.95|10
1723361410000|2024-08-11 07:30:10|15394.98|15314.98|15395.24|15315.24|15395.48|15315.48|15394.98|15314.98|9
1723361420000|2024-08-11 07:30:20|15395.09|15315.09|15395.5|15315.5|15395.5|15315.5|15394.96|15314.96|7
1723361430000|2024-08-11 07:30:30|15395.56|15315.56|15394.77|15314.77|15395.68|15315.68|15394.77|15314.77|9
1723361440000|2024-08-11 07:30:40|15394.7|15314.7|15395.36|15315.36|15395.45|15315.45|15394.7|15314.7|9
1723361450000|2024-08-11 07:30:50|15395.23|15315.23|15395.19|15315.19|15395.29|15315.29|15394.85|15314.85|10
1723361460000|2024-08-11 07:31:00|15395.39|15315.39|15397.35|15317.35|15397.55|15317.55|15395.39|15315.39|10
1723361470000|2024-08-11 07:31:10|15397.28|15317.28|15397.69|15317.69|15397.7|15317.7|15397.18|15317.18|10
1723361480000|2024-08-11 07:31:20|15397.73|15317.73|15399.39|15319.39|15399.39|15319.39|15397.64|15317.64|9
1723361490000|2024-08-11 07:31:30|15399.76|15319.76|15400.65|15320.65|15400.65|15320.65|15399.76|15319.76|10
1723361500000|2024-08-11 07:31:40|15400.91|15320.91|15401.64|15321.64|15401.99|15321.99|15400.91|15320.91|9
1723361510000|2024-08-11 07:31:50|15401.6|15321.6|15400.79|15320.79|15401.91|15321.91|15400.79|15320.79|10
1723361520000|2024-08-11 07:32:00|15400.95|15320.95|15401.4|15321.4|15401.45|15321.45|15400.95|15320.95|10
1723361530000|2024-08-11 07:32:10|15401.96|15321.96|15403.17|15323.17|15403.17|15323.17|15401.96|15321.96|10
1723361540000|2024-08-11 07:32:20|15402.96|15322.96|15404.54|15324.54|15404.54|15324.54|15402.93|15322.93|10
1723361550000|2024-08-11 07:32:30|15404.64|15324.64|15406.04|15326.04|15406.19|15326.19|15404.62|15324.62|10
1723361560000|2024-08-11 07:32:40|15405.82|15325.82|15405.4|15325.4|15405.82|15325.82|15405.36|15325.36|9
1723361570000|2024-08-11 07:32:50|15405.51|15325.51|15404.58|15324.58|15405.51|15325.51|15404.58|15324.58|10
1723361580000|2024-08-11 07:33:00|15404.61|15324.61|15404.23|15324.23|15404.62|15324.62|15404.23|15324.23|10
1723361590000|2024-08-11 07:33:10|15404.21|15324.21|15404.82|15324.82|15404.82|15324.82|15404.11|15324.11|9
1723361600000|2024-08-11 07:33:20|15404.8|15324.8|15404.82|15324.82|15404.87|15324.87|15404.62|15324.62|9
1723361610000|2024-08-11 07:33:30|15404.78|15324.78|15406.12|15326.12|15406.29|15326.29|15404.78|15324.78|10
1723361620000|2024-08-11 07:33:40|15406.24|15326.24|15406.34|15326.34|15406.47|15326.47|15406.2|15326.2|10
1723361630000|2024-08-11 07:33:50|15406.39|15326.39|15406.67|15326.67|15406.78|15326.78|15406.38|15326.38|9
1723361640000|2024-08-11 07:34:00|15406.8|15326.8|15406.92|15326.92|15406.92|15326.92|15406.64|15326.64|9
1723361650000|2024-08-11 07:34:10|15407.09|15327.09|15407.54|15327.54|15407.67|15327.67|15407.09|15327.09|8
1723361660000|2024-08-11 07:34:20|15407.48|15327.48|15406.92|15326.92|15407.48|15327.48|15406.9|15326.9|10
1723361670000|2024-08-11 07:34:30|15406.98|15326.98|15406.77|15326.77|15407.06|15327.06|15406.77|15326.77|9
1723361680000|2024-08-11 07:34:40|15403.23|15323.23|15404.38|15324.38|15404.54|15324.54|15402.94|15322.94|8
1723361690000|2024-08-11 07:34:50|15404.37|15324.37|15404.89|15324.89|15404.9|15324.9|15404.3|15324.3|10
1723361700000|2024-08-11 07:35:00|15405.04|15325.04|15404.17|15324.17|15405.11|15325.11|15404.16|15324.16|9
1723361710000|2024-08-11 07:35:10|15404.19|15324.19|15402.84|15322.84|15404.19|15324.19|15402.72|15322.72|10
1723361720000|2024-08-11 07:35:20|15402.7|15322.7|15406.56|15326.56|15406.56|15326.56|15402.63|15322.63|10
1723361730000|2024-08-11 07:35:30|15407.01|15327.01|15407.44|15327.44|15407.44|15327.44|15407|15327|10
1723361740000|2024-08-11 07:35:40|15407.59|15327.59|15407.86|15327.86|15407.86|15327.86|15407.57|15327.57|10
1723361750000|2024-08-11 07:35:50|15407.9|15327.9|15408.54|15328.54|15408.54|15328.54|15407.9|15327.9|10
1723361760000|2024-08-11 07:36:00|15408.65|15328.65|15408.09|15328.09|15408.69|15328.69|15408.09|15328.09|9
1723361770000|2024-08-11 07:36:10|15407.94|15327.94|15408.35|15328.35|15408.35|15328.35|15407.88|15327.88|8
1723361780000|2024-08-11 07:36:20|15408.36|15328.36|15409.67|15329.67|15409.67|15329.67|15408.36|15328.36|10
1723361790000|2024-08-11 07:36:30|15410.11|15330.11|15411.73|15331.73|15411.78|15331.78|15410.11|15330.11|9
1723361800000|2024-08-11 07:36:40|15411.88|15331.88|15419.96|15339.96|15419.96|15339.96|15411.88|15331.88|9
1723361810000|2024-08-11 07:36:50|15421.1|15341.1|15426.77|15346.77|15427.5|15347.5|15421.1|15341.1|10
1723361820000|2024-08-11 07:37:00|15426.74|15346.74|15423.57|15343.57|15427.01|15347.01|15423.33|15343.33|10
1723361830000|2024-08-11 07:37:10|15423.53|15343.53|15427.03|15347.03|15427.03|15347.03|15423.44|15343.44|10
1723361840000|2024-08-11 07:37:20|15427.6|15347.6|15430.93|15350.93|15430.93|15350.93|15427.6|15347.6|10
1723361850000|2024-08-11 07:37:30|15430.79|15350.79|15438.75|15358.75|15438.98|15358.98|15430.79|15350.79|10
1723361860000|2024-08-11 07:37:40|15438.35|15358.35|15439.27|15359.27|15439.32|15359.32|15438.35|15358.35|10
1723361870000|2024-08-11 07:37:50|15439.16|15359.16|15436.36|15356.36|15439.39|15359.39|15436.36|15356.36|10
1723361880000|2024-08-11 07:38:00|15436.33|15356.33|15433.43|15353.43|15436.33|15356.33|15433.43|15353.43|10
1723361890000|2024-08-11 07:38:10|15432.86|15352.86|15428.23|15348.23|15432.86|15352.86|15428.23|15348.23|10
1723361900000|2024-08-11 07:38:20|15427.81|15347.81|15427.61|15347.61|15427.83|15347.83|15427.48|15347.48|10
1723361910000|2024-08-11 07:38:30|15427.58|15347.58|15428.81|15348.81|15428.81|15348.81|15427.2|15347.2|10
1723361920000|2024-08-11 07:38:40|15429.78|15349.78|15430.32|15350.32|15430.32|15350.32|15429.57|15349.57|10
1723361930000|2024-08-11 07:38:50|15430.27|15350.27|15431.09|15351.09|15431.09|15351.09|15430.27|15350.27|10
1723361940000|2024-08-11 07:39:00|15431.08|15351.08|15431.94|15351.94|15431.94|15351.94|15431.08|15351.08|9
1723361950000|2024-08-11 07:39:10|15432.05|15352.05|15431.96|15351.96|15432.27|15352.27|15431.96|15351.96|9
1723361960000|2024-08-11 07:39:20|15432.33|15352.33|15432.71|15352.71|15432.71|15352.71|15432.1|15352.1|10
1723361970000|2024-08-11 07:39:30|15432.78|15352.78|15432.29|15352.29|15432.78|15352.78|15432.25|15352.25|10
1723361980000|2024-08-11 07:39:40|15432.65|15352.65|15432.83|15352.83|15432.92|15352.92|15432.58|15352.58|10
1723361990000|2024-08-11 07:39:50|15432.89|15352.89|15432.87|15352.87|15433.15|15353.15|15432.84|15352.84|10
1723362000000|2024-08-11 07:40:00|15432.83|15352.83|15432.89|15352.89|15433.04|15353.04|15432.8|15352.8|8
1723362010000|2024-08-11 07:40:10|15432.9|15352.9|15434.42|15354.42|15434.49|15354.49|15432.9|15352.9|10
1723362020000|2024-08-11 07:40:20|15434.65|15354.65|15434.7|15354.7|15434.79|15354.79|15434.22|15354.22|9
1723362030000|2024-08-11 07:40:30|15434.72|15354.72|15435.97|15355.97|15435.97|15355.97|15434.69|15354.69|10
1723362040000|2024-08-11 07:40:40|15435.95|15355.95|15439.05|15359.05|15439.05|15359.05|15435.95|15355.95|10
1723362050000|2024-08-11 07:40:50|15439.11|15359.11|15439.85|15359.85|15439.9|15359.9|15439.11|15359.11|9
1723362060000|2024-08-11 07:41:00|15439.94|15359.94|15438.86|15358.86|15439.94|15359.94|15438.86|15358.86|10
1723362070000|2024-08-11 07:41:10|15439.17|15359.17|15441.05|15361.05|15441.05|15361.05|15439.17|15359.17|10
1723362080000|2024-08-11 07:41:20|15440.89|15360.89|15437.99|15357.99|15440.89|15360.89|15437.82|15357.82|9
1723362090000|2024-08-11 07:41:30|15438.22|15358.22|15439.44|15359.44|15439.44|15359.44|15438.22|15358.22|10
1723362100000|2024-08-11 07:41:40|15439.36|15359.36|15439.68|15359.68|15439.84|15359.84|15439.36|15359.36|9
1723362110000|2024-08-11 07:41:50|15439.57|15359.57|15440.84|15360.84|15440.84|15360.84|15439.5|15359.5|10
1723362120000|2024-08-11 07:42:00|15440.85|15360.85|15442.11|15362.11|15442.11|15362.11|15440.62|15360.62|10
1723362130000|2024-08-11 07:42:10|15442.17|15362.17|15442.11|15362.11|15442.27|15362.27|15441.82|15361.82|10
1723362140000|2024-08-11 07:42:20|15442.18|15362.18|15441.77|15361.77|15442.2|15362.2|15441.74|15361.74|10
1723362150000|2024-08-11 07:42:30|15441.84|15361.84|15440.58|15360.58|15441.84|15361.84|15440.36|15360.36|10
1723362160000|2024-08-11 07:42:40|15440.61|15360.61|15440.49|15360.49|15440.84|15360.84|15440.49|15360.49|10
1723362170000|2024-08-11 07:42:50|15440.44|15360.44|15439.91|15359.91|15440.54|15360.54|15439.78|15359.78|8
1723362180000|2024-08-11 07:43:00|15439.99|15359.99|15439.77|15359.77|15439.99|15359.99|15439.65|15359.65|10
1723362190000|2024-08-11 07:43:10|15439.76|15359.76|15436.46|15356.46|15439.76|15359.76|15436.46|15356.46|10
1723362200000|2024-08-11 07:43:20|15435.95|15355.95|15437.76|15357.76|15437.76|15357.76|15435.8|15355.8|10
1723362210000|2024-08-11 07:43:30|15437.97|15357.97|15438.28|15358.28|15438.4|15358.4|15437.97|15357.97|10
1723362220000|2024-08-11 07:43:40|15438.07|15358.07|15436.61|15356.61|15438.41|15358.41|15436.61|15356.61|10
1723362230000|2024-08-11 07:43:50|15436.48|15356.48|15435.93|15355.93|15436.52|15356.52|15435.93|15355.93|8
1723362240000|2024-08-11 07:44:00|15435.83|15355.83|15435.21|15355.21|15436.23|15356.23|15435.21|15355.21|10
1723362250000|2024-08-11 07:44:10|15435.09|15355.09|15434.61|15354.61|15435.09|15355.09|15434.61|15354.61|9
1723362260000|2024-08-11 07:44:20|15434.59|15354.59|15431.41|15351.41|15434.59|15354.59|15431.41|15351.41|10
1723362270000|2024-08-11 07:44:30|15431.24|15351.24|15431.6|15351.6|15431.6|15351.6|15430.77|15350.77|10
1723362280000|2024-08-11 07:44:40|15431.69|15351.69|15431.87|15351.87|15431.87|15351.87|15431.57|15351.57|10
1723362290000|2024-08-11 07:44:50|15431.79|15351.79|15432.49|15352.49|15432.49|15352.49|15431.74|15351.74|10
1723362300000|2024-08-11 07:45:00|15432.47|15352.47|15431.04|15351.04|15432.56|15352.56|15431.04|15351.04|9
1723362310000|2024-08-11 07:45:10|15431.01|15351.01|15428.8|15348.8|15431.01|15351.01|15428.43|15348.43|10
1723362320000|2024-08-11 07:45:20|15428.85|15348.85|15429.3|15349.3|15429.41|15349.41|15428.85|15348.85|9
1723362330000|2024-08-11 07:45:30|15429.36|15349.36|15427.31|15347.31|15429.51|15349.51|15427.31|15347.31|10
1723362340000|2024-08-11 07:45:40|15426.9|15346.9|15424.37|15344.37|15427.46|15347.46|15424.37|15344.37|10
1723362350000|2024-08-11 07:45:50|15423.61|15343.61|15423.08|15343.08|15423.61|15343.61|15423.08|15343.08|9
1723362360000|2024-08-11 07:46:00|15422.76|15342.76|15421.81|15341.81|15422.76|15342.76|15421.81|15341.81|10
1723362370000|2024-08-11 07:46:10|15421.66|15341.66|15421.71|15341.71|15421.73|15341.73|15421.21|15341.21|9
1723362380000|2024-08-11 07:46:20|15422.03|15342.03|15423.82|15343.82|15423.82|15343.82|15421.85|15341.85|10
1723362390000|2024-08-11 07:46:30|15423.83|15343.83|15424.33|15344.33|15424.34|15344.34|15423.69|15343.69|9
1723362400000|2024-08-11 07:46:40|15424.5|15344.5|15424.61|15344.61|15425.04|15345.04|15424.5|15344.5|10
1723362410000|2024-08-11 07:46:50|15424.99|15344.99|15424.88|15344.88|15425.36|15345.36|15424.88|15344.88|10
1723362420000|2024-08-11 07:47:00|15424.82|15344.82|15426.08|15346.08|15426.11|15346.11|15424.82|15344.82|10
1723362430000|2024-08-11 07:47:10|15426.24|15346.24|15426.73|15346.73|15426.73|15346.73|15426.21|15346.21|10
1723362440000|2024-08-11 07:47:20|15426.76|15346.76|15426.08|15346.08|15427.26|15347.26|15426.08|15346.08|9
1723362450000|2024-08-11 07:47:30|15426.07|15346.07|15427.53|15347.53|15427.55|15347.55|15426.07|15346.07|10
1723362460000|2024-08-11 07:47:40|15427.37|15347.37|15427.97|15347.97|15427.99|15347.99|15427.37|15347.37|9
1723362470000|2024-08-11 07:47:50|15428.22|15348.22|15429.09|15349.09|15429.1|15349.1|15428.22|15348.22|10
1723362480000|2024-08-11 07:48:00|15429.03|15349.03|15430.33|15350.33|15430.33|15350.33|15428.96|15348.96|9
1723362490000|2024-08-11 07:48:10|15430.34|15350.34|15432.27|15352.27|15432.27|15352.27|15430.31|15350.31|10
1723362500000|2024-08-11 07:48:20|15432.22|15352.22|15433.73|15353.73|15433.73|15353.73|15432.22|15352.22|10
1723362510000|2024-08-11 07:48:30|15433.95|15353.95|15435.27|15355.27|15435.27|15355.27|15433.95|15353.95|10
1723362520000|2024-08-11 07:48:40|15435.61|15355.61|15436.56|15356.56|15437.21|15357.21|15435.61|15355.61|10
1723362530000|2024-08-11 07:48:50|15436.49|15356.49|15436.82|15356.82|15436.82|15356.82|15436.49|15356.49|9
1723362540000|2024-08-11 07:49:00|15437.01|15357.01|15439.76|15359.76|15439.76|15359.76|15437.01|15357.01|9
1723362550000|2024-08-11 07:49:10|15440.05|15360.05|15439.69|15359.69|15440.46|15360.46|15439.57|15359.57|10
1723362560000|2024-08-11 07:49:20|15439.68|15359.68|15439.78|15359.78|15439.81|15359.81|15439.67|15359.67|9
1723362570000|2024-08-11 07:49:30|15439.77|15359.77|15439.82|15359.82|15439.88|15359.88|15439.62|15359.62|10
1723362580000|2024-08-11 07:49:40|15439.53|15359.53|15438.39|15358.39|15439.68|15359.68|15438.39|15358.39|9
1723362590000|2024-08-11 07:49:50|15440.44|15360.44|15441.5|15361.5|15441.5|15361.5|15440.44|15360.44|9
1723362600000|2024-08-11 07:50:00|15441.62|15361.62|15444.31|15364.31|15444.31|15364.31|15441.62|15361.62|10
1723362610000|2024-08-11 07:50:10|15444.26|15364.26|15444.13|15364.13|15444.4|15364.4|15444.04|15364.04|8
1723362620000|2024-08-11 07:50:20|15443.9|15363.9|15442.67|15362.67|15443.9|15363.9|15442.66|15362.66|10
1723362630000|2024-08-11 07:50:30|15442.44|15362.44|15442.55|15362.55|15443.08|15363.08|15442.33|15362.33|10
1723362640000|2024-08-11 07:50:40|15442.51|15362.51|15442.29|15362.29|15442.57|15362.57|15442|15362|10
1723362650000|2024-08-11 07:50:50|15442.21|15362.21|15439.36|15359.36|15442.21|15362.21|15439.08|15359.08|9
1723362660000|2024-08-11 07:51:00|15439.13|15359.13|15439.25|15359.25|15439.25|15359.25|15438.66|15358.66|10
1723362670000|2024-08-11 07:51:10|15439.11|15359.11|15441.84|15361.84|15441.84|15361.84|15439.1|15359.1|10
1723362680000|2024-08-11 07:51:20|15441.85|15361.85|15443.17|15363.17|15443.27|15363.27|15441.81|15361.81|10
1723362690000|2024-08-11 07:51:30|15443.23|15363.23|15446.17|15366.17|15446.17|15366.17|15443.23|15363.23|10
1723362700000|2024-08-11 07:51:40|15446.19|15366.19|15447.05|15367.05|15447.05|15367.05|15446.19|15366.19|8
1723362710000|2024-08-11 07:51:50|15447.45|15367.45|15447.76|15367.76|15448.6|15368.6|15447.45|15367.45|9
1723362720000|2024-08-11 07:52:00|15447.73|15367.73|15448.75|15368.75|15448.75|15368.75|15447.72|15367.72|10
1723362730000|2024-08-11 07:52:10|15448.82|15368.82|15448.72|15368.72|15448.82|15368.82|15448.52|15368.52|10
1723362740000|2024-08-11 07:52:20|15448.59|15368.59|15448.06|15368.06|15448.59|15368.59|15447.95|15367.95|10
1723362750000|2024-08-11 07:52:30|15447.83|15367.83|15447.99|15367.99|15448.07|15368.07|15447.83|15367.83|8
1723362760000|2024-08-11 07:52:40|15447.95|15367.95|15448.09|15368.09|15448.18|15368.18|15447.51|15367.51|10
1723362770000|2024-08-11 07:52:50|15448|15368|15448.51|15368.51|15448.57|15368.57|15448|15368|9
1723362780000|2024-08-11 07:53:00|15448.8|15368.8|15448.71|15368.71|15448.8|15368.8|15448.58|15368.58|10
1723362790000|2024-08-11 07:53:10|15448.21|15368.21|15448.17|15368.17|15448.21|15368.21|15447.95|15367.95|10
1723362800000|2024-08-11 07:53:20|15448.18|15368.18|15448.36|15368.36|15448.36|15368.36|15448.18|15368.18|8
1723362810000|2024-08-11 07:53:30|15448.42|15368.42|15448.77|15368.77|15448.85|15368.85|15448.19|15368.19|9
1723362820000|2024-08-11 07:53:40|15448.36|15368.36|15448.36|15368.36|15448.51|15368.51|15448.3|15368.3|10
1723362830000|2024-08-11 07:53:50|15448.38|15368.38|15448.26|15368.26|15448.44|15368.44|15448.23|15368.23|9
1723362840000|2024-08-11 07:54:00|15448.25|15368.25|15446.46|15366.46|15448.25|15368.25|15446.46|15366.46|10
1723362850000|2024-08-11 07:54:10|15445.86|15365.86|15443.09|15363.09|15445.86|15365.86|15443.09|15363.09|10
1723362860000|2024-08-11 07:54:20|15443.01|15363.01|15443.8|15363.8|15443.8|15363.8|15442.7|15362.7|8
1723362870000|2024-08-11 07:54:30|15444.07|15364.07|15444.4|15364.4|15444.49|15364.49|15444.07|15364.07|9
1723362880000|2024-08-11 07:54:40|15444.49|15364.49|15444.72|15364.72|15444.72|15364.72|15444.49|15364.49|10
1723362890000|2024-08-11 07:54:50|15444.86|15364.86|15444.72|15364.72|15444.86|15364.86|15444.47|15364.47|10
1723362900000|2024-08-11 07:55:00|15444.76|15364.76|15443.7|15363.7|15444.76|15364.76|15443.7|15363.7|10
1723362910000|2024-08-11 07:55:10|15443.63|15363.63|15444.12|15364.12|15444.44|15364.44|15443.59|15363.59|9
1723362920000|2024-08-11 07:55:20|15443.67|15363.67|15440.71|15360.71|15443.69|15363.69|15440.71|15360.71|9
1723362930000|2024-08-11 07:55:30|15440.68|15360.68|15441.18|15361.18|15441.19|15361.19|15440.68|15360.68|10
1723362940000|2024-08-11 07:55:40|15441.14|15361.14|15441.7|15361.7|15441.96|15361.96|15441.14|15361.14|9
1723362950000|2024-08-11 07:55:50|15441.71|15361.71|15441.2|15361.2|15441.97|15361.97|15441.2|15361.2|10
1723362960000|2024-08-11 07:56:00|15441.16|15361.16|15437.78|15357.78|15441.16|15361.16|15437.78|15357.78|10
1723362970000|2024-08-11 07:56:10|15436.8|15356.8|15434.34|15354.34|15436.8|15356.8|15434.19|15354.19|10
1723362980000|2024-08-11 07:56:20|15434.03|15354.03|15431.98|15351.98|15434.24|15354.24|15431.65|15351.65|10
1723362990000|2024-08-11 07:56:30|15432.14|15352.14|15432.25|15352.25|15432.31|15352.31|15432.13|15352.13|9
1723363000000|2024-08-11 07:56:40|15432.48|15352.48|15435.23|15355.23|15435.23|15355.23|15432.48|15352.48|10
1723363010000|2024-08-11 07:56:50|15435.25|15355.25|15435.93|15355.93|15435.97|15355.97|15435.25|15355.25|10
1723363020000|2024-08-11 07:57:00|15435.53|15355.53|15436.31|15356.31|15436.33|15356.33|15435.11|15355.11|9
1723363030000|2024-08-11 07:57:10|15436.21|15356.21|15437.11|15357.11|15437.11|15357.11|15435.98|15355.98|10
1723363040000|2024-08-11 07:57:20|15437.05|15357.05|15437.24|15357.24|15437.29|15357.29|15437.03|15357.03|10
1723363050000|2024-08-11 07:57:30|15437.11|15357.11|15437.43|15357.43|15437.48|15357.48|15436.99|15356.99|10
1723363060000|2024-08-11 07:57:40|15437.46|15357.46|15438.25|15358.25|15438.25|15358.25|15437.18|15357.18|10
1723363070000|2024-08-11 07:57:50|15438.35|15358.35|15439.07|15359.07|15439.07|15359.07|15438.07|15358.07|10
1723363080000|2024-08-11 07:58:00|15439.15|15359.15|15442.95|15362.95|15442.95|15362.95|15438.87|15358.87|10
1723363090000|2024-08-11 07:58:10|15443|15363|15444.01|15364.01|15444.01|15364.01|15442.99|15362.99|10
1723363100000|2024-08-11 07:58:20|15443.87|15363.87|15444.19|15364.19|15444.19|15364.19|15443.85|15363.85|9
1723363110000|2024-08-11 07:58:30|15444.23|15364.23|15444.01|15364.01|15444.68|15364.68|15444.01|15364.01|8
1723363120000|2024-08-11 07:58:40|15443.94|15363.94|15443.45|15363.45|15444.31|15364.31|15443.45|15363.45|10
1723363130000|2024-08-11 07:58:50|15443.47|15363.47|15442.1|15362.1|15443.47|15363.47|15442.1|15362.1|10
1723363140000|2024-08-11 07:59:00|15442|15362|15441.23|15361.23|15442|15362|15441.23|15361.23|8
1723363150000|2024-08-11 07:59:10|15441.45|15361.45|15441.54|15361.54|15442.14|15362.14|15441.45|15361.45|8
1723363160000|2024-08-11 07:59:20|15441.51|15361.51|15441.53|15361.53|15441.72|15361.72|15441.43|15361.43|10
1723363170000|2024-08-11 07:59:30|15441.51|15361.51|15440.47|15360.47|15441.61|15361.61|15440.47|15360.47|10
1723363180000|2024-08-11 07:59:40|15440.2|15360.2|15440.47|15360.47|15440.47|15360.47|15439.89|15359.89|8
1723363190000|2024-08-11 07:59:50|15440.51|15360.51|15440.59|15360.59|15440.59|15360.59|15440.33|15360.33|10
1723363200000|2024-08-11 08:00:00|15440.6|15360.6|15442.18|15362.18|15442.18|15362.18|15440.6|15360.6|10
1723363210000|2024-08-11 08:00:10|15442.24|15362.24|15443.41|15363.41|15443.41|15363.41|15441.9|15361.9|9
1723363220000|2024-08-11 08:00:20|15443.59|15363.59|15445.66|15365.66|15445.66|15365.66|15443.56|15363.56|10
1723363230000|2024-08-11 08:00:30|15445.7|15365.7|15445.83|15365.83|15445.83|15365.83|15444.93|15364.93|10
1723363240000|2024-08-11 08:00:40|15445.86|15365.86|15446.17|15366.17|15446.46|15366.46|15445.79|15365.79|9
1723363250000|2024-08-11 08:00:50|15445.97|15365.97|15446.36|15366.36|15446.36|15366.36|15445.92|15365.92|10
1723363260000|2024-08-11 08:01:00|15446.35|15366.35|15446.91|15366.91|15446.97|15366.97|15446.35|15366.35|10
1723363270000|2024-08-11 08:01:10|15446.86|15366.86|15446.86|15366.86|15446.9|15366.9|15446.41|15366.41|8
1723363280000|2024-08-11 08:01:20|15447.15|15367.15|15446.62|15366.62|15447.22|15367.22|15446.61|15366.61|9
1723363290000|2024-08-11 08:01:30|15446.61|15366.61|15447.97|15367.97|15447.97|15367.97|15446.61|15366.61|10
1723363300000|2024-08-11 08:01:40|15448.89|15368.89|15451.37|15371.37|15451.37|15371.37|15448.89|15368.89|10
1723363310000|2024-08-11 08:01:50|15451.39|15371.39|15452.76|15372.76|15452.76|15372.76|15451.13|15371.13|9
1723363320000|2024-08-11 08:02:00|15452.79|15372.79|15452.84|15372.84|15453.09|15373.09|15452.61|15372.61|10
1723363330000|2024-08-11 08:02:10|15452.68|15372.68|15451.87|15371.87|15452.69|15372.69|15451.87|15371.87|10
1723363340000|2024-08-11 08:02:20|15451.84|15371.84|15452.35|15372.35|15452.48|15372.48|15451.84|15371.84|10
1723363350000|2024-08-11 08:02:30|15452.32|15372.32|15452.45|15372.45|15452.45|15372.45|15452.2|15372.2|9
1723363360000|2024-08-11 08:02:40|15452.53|15372.53|15454.15|15374.15|15454.15|15374.15|15452.53|15372.53|10
1723363370000|2024-08-11 08:02:50|15454.1|15374.1|15458.25|15378.25|15458.25|15378.25|15454.1|15374.1|10
1723363380000|2024-08-11 08:03:00|15458.38|15378.38|15457.82|15377.82|15459.82|15379.82|15457.82|15377.82|10
1723363390000|2024-08-11 08:03:10|15457.62|15377.62|15456.68|15376.68|15457.72|15377.72|15456.68|15376.68|9
1723363400000|2024-08-11 08:03:20|15456.04|15376.04|15455.79|15375.79|15456.04|15376.04|15455.61|15375.61|9
1723363410000|2024-08-11 08:03:30|15455.68|15375.68|15454.19|15374.19|15455.68|15375.68|15454.19|15374.19|9
1723363420000|2024-08-11 08:03:40|15454.05|15374.05|15454.28|15374.28|15454.33|15374.33|15453.99|15373.99|8
1723363430000|2024-08-11 08:03:50|15454.3|15374.3|15453.87|15373.87|15454.3|15374.3|15453.82|15373.82|10
1723363440000|2024-08-11 08:04:00|15453.89|15373.89|15455.24|15375.24|15455.51|15375.51|15453.88|15373.88|10
1723363450000|2024-08-11 08:04:10|15455.18|15375.18|15455.89|15375.89|15455.89|15375.89|15455.04|15375.04|10
1723363460000|2024-08-11 08:04:20|15455.88|15375.88|15455.96|15375.96|15456.1|15376.1|15455.72|15375.72|10
1723363470000|2024-08-11 08:04:30|15455.98|15375.98|15455.92|15375.92|15455.98|15375.98|15455.81|15375.81|10
1723363480000|2024-08-11 08:04:40|15455.87|15375.87|15456.22|15376.22|15456.22|15376.22|15455.87|15375.87|10
1723363490000|2024-08-11 08:04:50|15455.49|15375.49|15453.78|15373.78|15455.49|15375.49|15453.78|15373.78|10
1723363500000|2024-08-11 08:05:00|15453.83|15373.83|15453.66|15373.66|15453.95|15373.95|15453.61|15373.61|10
1723363510000|2024-08-11 08:05:10|15453.56|15373.56|15450.19|15370.19|15453.56|15373.56|15450.14|15370.14|10
1723363520000|2024-08-11 08:05:20|15450.21|15370.21|15443.95|15363.95|15450.21|15370.21|15443.95|15363.95|9
1723363530000|2024-08-11 08:05:30|15443.26|15363.26|15441.65|15361.65|15443.26|15363.26|15441.65|15361.65|10
1723363540000|2024-08-11 08:05:40|15441.5|15361.5|15440.12|15360.12|15441.5|15361.5|15440.11|15360.11|10
1723363550000|2024-08-11 08:05:50|15440.18|15360.18|15439.05|15359.05|15440.31|15360.31|15439.05|15359.05|10
1723363560000|2024-08-11 08:06:00|15438.89|15358.89|15436.78|15356.78|15438.89|15358.89|15436.78|15356.78|10
1723363570000|2024-08-11 08:06:10|15436.3|15356.3|15436.62|15356.62|15436.62|15356.62|15435.97|15355.97|9
1723363580000|2024-08-11 08:06:20|15436.65|15356.65|15436.19|15356.19|15436.65|15356.65|15436.19|15356.19|10
1723363590000|2024-08-11 08:06:30|15436.14|15356.14|15442.12|15362.12|15442.27|15362.27|15436.14|15356.14|10
1723363600000|2024-08-11 08:06:40|15442.33|15362.33|15442.21|15362.21|15442.37|15362.37|15441.91|15361.91|9
1723363610000|2024-08-11 08:06:50|15441.34|15361.34|15440.26|15360.26|15441.38|15361.38|15440.26|15360.26|10
1723363620000|2024-08-11 08:07:00|15440.3|15360.3|15442.38|15362.38|15442.38|15362.38|15440.3|15360.3|10
1723363630000|2024-08-11 08:07:10|15442.76|15362.76|15443.82|15363.82|15443.82|15363.82|15442.76|15362.76|10
1723363640000|2024-08-11 08:07:20|15443.75|15363.75|15443.66|15363.66|15443.94|15363.94|15443.65|15363.65|10
1723363650000|2024-08-11 08:07:30|15443.2|15363.2|15443.48|15363.48|15443.48|15363.48|15443.2|15363.2|6
1723363660000|2024-08-11 08:07:40|15443.1|15363.1|15442.22|15362.22|15443.37|15363.37|15442.21|15362.21|10
1723363670000|2024-08-11 08:07:50|15442.2|15362.2|15441.36|15361.36|15442.2|15362.2|15441.23|15361.23|10
1723363680000|2024-08-11 08:08:00|15441.13|15361.13|15439.85|15359.85|15441.13|15361.13|15439.78|15359.78|9
1723363690000|2024-08-11 08:08:10|15439.36|15359.36|15439.58|15359.58|15439.91|15359.91|15439.3|15359.3|10
1723363700000|2024-08-11 08:08:20|15439.44|15359.44|15439.3|15359.3|15439.44|15359.44|15439.09|15359.09|9
1723363710000|2024-08-11 08:08:30|15439.36|15359.36|15440.57|15360.57|15440.65|15360.65|15439.18|15359.18|10
1723363720000|2024-08-11 08:08:40|15440.56|15360.56|15440.41|15360.41|15440.56|15360.56|15440.41|15360.41|9
1723363730000|2024-08-11 08:08:50|15440.37|15360.37|15439.46|15359.46|15440.37|15360.37|15439.33|15359.33|9
1723363740000|2024-08-11 08:09:00|15439.59|15359.59|15440.93|15360.93|15441.22|15361.22|15439.59|15359.59|10
1723363750000|2024-08-11 08:09:10|15441.06|15361.06|15440.85|15360.85|15441.28|15361.28|15440.82|15360.82|10
1723363760000|2024-08-11 08:09:20|15440.84|15360.84|15440.4|15360.4|15440.84|15360.84|15439.65|15359.65|9
1723363770000|2024-08-11 08:09:30|15440.55|15360.55|15441.11|15361.11|15441.11|15361.11|15439.88|15359.88|10
1723363780000|2024-08-11 08:09:40|15441.33|15361.33|15439.66|15359.66|15441.67|15361.67|15439.66|15359.66|10
1723363790000|2024-08-11 08:09:50|15439.68|15359.68|15439.16|15359.16|15439.73|15359.73|15439.15|15359.15|10
1723363800000|2024-08-11 08:10:00|15439.15|15359.15|15438.78|15358.78|15439.15|15359.15|15438.07|15358.07|10
1723363810000|2024-08-11 08:10:10|15438.68|15358.68|15438.2|15358.2|15438.7|15358.7|15438.14|15358.14|10
1723363820000|2024-08-11 08:10:20|15438.12|15358.12|15436.65|15356.65|15438.12|15358.12|15436.65|15356.65|9
1723363830000|2024-08-11 08:10:30|15436.41|15356.41|15435.77|15355.77|15436.74|15356.74|15435.76|15355.76|10
1723363840000|2024-08-11 08:10:40|15435.75|15355.75|15433.05|15353.05|15435.75|15355.75|15433.05|15353.05|10
1723363850000|2024-08-11 08:10:50|15433.03|15353.03|15432.9|15352.9|15433.03|15353.03|15432.79|15352.79|10
1723363860000|2024-08-11 08:11:00|15432.93|15352.93|15432.29|15352.29|15432.93|15352.93|15432.21|15352.21|9
1723363870000|2024-08-11 08:11:10|15432.2|15352.2|15430.91|15350.91|15432.4|15352.4|15430.91|15350.91|10
1723363880000|2024-08-11 08:11:20|15431.14|15351.14|15429.91|15349.91|15431.33|15351.33|15429.91|15349.91|10
1723363890000|2024-08-11 08:11:30|15429.61|15349.61|15429.07|15349.07|15429.67|15349.67|15429.07|15349.07|10
1723363900000|2024-08-11 08:11:40|15428.86|15348.86|15428.81|15348.81|15428.96|15348.96|15428.81|15348.81|9
1723363910000|2024-08-11 08:11:50|15428.76|15348.76|15428.85|15348.85|15428.85|15348.85|15428.67|15348.67|8
1723363920000|2024-08-11 08:12:00|15428.83|15348.83|15427.74|15347.74|15428.83|15348.83|15427.59|15347.59|10
1723363930000|2024-08-11 08:12:10|15427.79|15347.79|15427.58|15347.58|15427.83|15347.83|15427.38|15347.38|9
1723363940000|2024-08-11 08:12:20|15427.69|15347.69|15427.6|15347.6|15428.01|15348.01|15427.6|15347.6|9
1723363950000|2024-08-11 08:12:30|15427.59|15347.59|15427.99|15347.99|15428|15348|15427.59|15347.59|9
1723363960000|2024-08-11 08:12:40|15427.88|15347.88|15428.72|15348.72|15429.33|15349.33|15427.88|15347.88|9
1723363970000|2024-08-11 08:12:50|15428.75|15348.75|15428.11|15348.11|15428.75|15348.75|15428.11|15348.11|9
1723363980000|2024-08-11 08:13:00|15427.97|15347.97|15427.39|15347.39|15427.97|15347.97|15427.26|15347.26|9
1723363990000|2024-08-11 08:13:10|15427.4|15347.4|15428.18|15348.18|15428.18|15348.18|15427.4|15347.4|10
1723364000000|2024-08-11 08:13:20|15427.96|15347.96|15426.5|15346.5|15428.13|15348.13|15426.5|15346.5|9
1723364010000|2024-08-11 08:13:30|15426.48|15346.48|15427.87|15347.87|15427.87|15347.87|15426.48|15346.48|10
1723364020000|2024-08-11 08:13:40|15427.95|15347.95|15426.96|15346.96|15427.95|15347.95|15426.96|15346.96|10
1723364030000|2024-08-11 08:13:50|15426.68|15346.68|15426.52|15346.52|15426.95|15346.95|15426.42|15346.42|10
1723364040000|2024-08-11 08:14:00|15426.29|15346.29|15425.09|15345.09|15426.29|15346.29|15425.09|15345.09|9
1723364050000|2024-08-11 08:14:10|15425.16|15345.16|15425.79|15345.79|15425.87|15345.87|15425.15|15345.15|10
1723364060000|2024-08-11 08:14:20|15425.92|15345.92|15426.92|15346.92|15426.92|15346.92|15425.48|15345.48|10
1723364070000|2024-08-11 08:14:30|15426.63|15346.63|15427.84|15347.84|15427.84|15347.84|15426.41|15346.41|9
1723364080000|2024-08-11 08:14:40|15427.92|15347.92|15428.77|15348.77|15428.94|15348.94|15427.76|15347.76|10
1723364090000|2024-08-11 08:14:50|15428.71|15348.71|15429|15349|15429|15349|15428.7|15348.7|9
1723364100000|2024-08-11 08:15:00|15428.97|15348.97|15429.15|15349.15|15429.15|15349.15|15428.97|15348.97|9
1723364110000|2024-08-11 08:15:10|15429.2|15349.2|15430.36|15350.36|15430.36|15350.36|15429.2|15349.2|10
1723364120000|2024-08-11 08:15:20|15430.41|15350.41|15430.42|15350.42|15430.75|15350.75|15430.38|15350.38|10
1723364130000|2024-08-11 08:15:30|15430.54|15350.54|15429.49|15349.49|15430.76|15350.76|15429.39|15349.39|9
1723364140000|2024-08-11 08:15:40|15429.54|15349.54|15430.1|15350.1|15430.1|15350.1|15429.45|15349.45|9
1723364150000|2024-08-11 08:15:50|15430.55|15350.55|15432.09|15352.09|15432.09|15352.09|15430.43|15350.43|9
1723364160000|2024-08-11 08:16:00|15432.24|15352.24|15432.1|15352.1|15432.24|15352.24|15431.83|15351.83|10
1723364170000|2024-08-11 08:16:10|15432.64|15352.64|15433.63|15353.63|15433.63|15353.63|15432.64|15352.64|9
1723364180000|2024-08-11 08:16:20|15434.01|15354.01|15434.53|15354.53|15435.12|15355.12|15434.01|15354.01|10
1723364190000|2024-08-11 08:16:30|15434.54|15354.54|15433.16|15353.16|15434.72|15354.72|15433.1|15353.1|9
1723364200000|2024-08-11 08:16:40|15433.05|15353.05|15434.11|15354.11|15434.11|15354.11|15433.05|15353.05|10
1723364210000|2024-08-11 08:16:50|15434.01|15354.01|15432.99|15352.99|15434.01|15354.01|15432.99|15352.99|10
1723364220000|2024-08-11 08:17:00|15433.06|15353.06|15434.93|15354.93|15434.93|15354.93|15432.82|15352.82|10
1723364230000|2024-08-11 08:17:10|15434.49|15354.49|15436.03|15356.03|15436.03|15356.03|15434.49|15354.49|10
1723364240000|2024-08-11 08:17:20|15436.08|15356.08|15438.21|15358.21|15438.21|15358.21|15436.08|15356.08|10
1723364250000|2024-08-11 08:17:30|15438.23|15358.23|15439.74|15359.74|15439.78|15359.78|15438.23|15358.23|10
1723364260000|2024-08-11 08:17:40|15439.75|15359.75|15446.02|15366.02|15446.02|15366.02|15439.75|15359.75|10
1723364270000|2024-08-11 08:17:50|15445.92|15365.92|15447.21|15367.21|15447.21|15367.21|15445.74|15365.74|10
1723364280000|2024-08-11 08:18:00|15447.31|15367.31|15447.76|15367.76|15447.76|15367.76|15447.31|15367.31|10
1723364290000|2024-08-11 08:18:10|15447.79|15367.79|15447.7|15367.7|15448|15368|15447.7|15367.7|9
1723364300000|2024-08-11 08:18:20|15447.44|15367.44|15448.17|15368.17|15448.17|15368.17|15447.42|15367.42|10
1723364310000|2024-08-11 08:18:30|15449.28|15369.28|15449.24|15369.24|15449.88|15369.88|15449.24|15369.24|10
1723364320000|2024-08-11 08:18:40|15448.4|15368.4|15450.32|15370.32|15450.52|15370.52|15448.3|15368.3|10
1723364330000|2024-08-11 08:18:50|15450.78|15370.78|15451.5|15371.5|15451.5|15371.5|15450.57|15370.57|10
1723364340000|2024-08-11 08:19:00|15451.71|15371.71|15452.97|15372.97|15452.97|15372.97|15451.71|15371.71|8
1723364350000|2024-08-11 08:19:10|15452.98|15372.98|15453.78|15373.78|15453.78|15373.78|15452.98|15372.98|10
1723364360000|2024-08-11 08:19:20|15454.02|15374.02|15454.41|15374.41|15454.47|15374.47|15454.02|15374.02|10
1723364370000|2024-08-11 08:19:30|15454.18|15374.18|15454.5|15374.5|15454.57|15374.57|15454.18|15374.18|8
1723364380000|2024-08-11 08:19:40|15454.83|15374.83|15452.87|15372.87|15454.83|15374.83|15452.87|15372.87|9
1723364390000|2024-08-11 08:19:50|15452.91|15372.91|15451.79|15371.79|15452.97|15372.97|15451.79|15371.79|10
1723364400000|2024-08-11 08:20:00|15451.66|15371.66|15451.31|15371.31|15451.66|15371.66|15451.24|15371.24|10
1723364410000|2024-08-11 08:20:10|15451.32|15371.32|15449.81|15369.81|15451.49|15371.49|15449.81|15369.81|10
1723364420000|2024-08-11 08:20:20|15449.78|15369.78|15451.72|15371.72|15451.72|15371.72|15449.78|15369.78|9
1723364430000|2024-08-11 08:20:30|15451.79|15371.79|15453.99|15373.99|15453.99|15373.99|15451.79|15371.79|10
1723364440000|2024-08-11 08:20:40|15453.87|15373.87|15453|15373|15453.87|15373.87|15453|15373|10
1723364450000|2024-08-11 08:20:50|15452.76|15372.76|15451.7|15371.7|15452.76|15372.76|15451.37|15371.37|10
1723364460000|2024-08-11 08:21:00|15451.98|15371.98|15452.16|15372.16|15452.23|15372.23|15451.98|15371.98|10
1723364470000|2024-08-11 08:21:10|15452.2|15372.2|15452.1|15372.1|15452.44|15372.44|15452.08|15372.08|9
1723364480000|2024-08-11 08:21:20|15452.44|15372.44|15453.06|15373.06|15453.06|15373.06|15452.44|15372.44|9
1723364490000|2024-08-11 08:21:30|15453.09|15373.09|15453.4|15373.4|15453.62|15373.62|15453.09|15373.09|10
1723364500000|2024-08-11 08:21:40|15453.32|15373.32|15453.94|15373.94|15453.94|15373.94|15453.32|15373.32|9
1723364510000|2024-08-11 08:21:50|15453.95|15373.95|15455.45|15375.45|15455.45|15375.45|15453.95|15373.95|10
1723364520000|2024-08-11 08:22:00|15455.55|15375.55|15455.57|15375.57|15455.57|15375.57|15455.24|15375.24|10
1723364530000|2024-08-11 08:22:10|15456.06|15376.06|15457.02|15377.02|15457.19|15377.19|15456.04|15376.04|9
1723364540000|2024-08-11 08:22:20|15457|15377|15456.97|15376.97|15457.07|15377.07|15456.84|15376.84|10
1723364550000|2024-08-11 08:22:30|15457.04|15377.04|15457.25|15377.25|15457.52|15377.52|15457.03|15377.03|10
1723364560000|2024-08-11 08:22:40|15457.2|15377.2|15456.83|15376.83|15457.21|15377.21|15456.74|15376.74|10
1723364570000|2024-08-11 08:22:50|15456.73|15376.73|15455|15375|15456.73|15376.73|15455|15375|10
1723364580000|2024-08-11 08:23:00|15454.82|15374.82|15455.08|15375.08|15455.08|15375.08|15454.66|15374.66|10
1723364590000|2024-08-11 08:23:10|15454.82|15374.82|15454.64|15374.64|15454.82|15374.82|15454.23|15374.23|10
1723364600000|2024-08-11 08:23:20|15454.71|15374.71|15452.45|15372.45|15454.91|15374.91|15452.45|15372.45|10
1723364610000|2024-08-11 08:23:30|15452.29|15372.29|15452.15|15372.15|15452.32|15372.32|15451.98|15371.98|10
1723364620000|2024-08-11 08:23:40|15452.25|15372.25|15451.7|15371.7|15452.33|15372.33|15451.7|15371.7|9
1723364630000|2024-08-11 08:23:50|15451.75|15371.75|15450.35|15370.35|15451.92|15371.92|15450.3|15370.3|10
1723364640000|2024-08-11 08:24:00|15450.3|15370.3|15451.05|15371.05|15451.13|15371.13|15450.3|15370.3|9
1723364650000|2024-08-11 08:24:10|15450.94|15370.94|15451.11|15371.11|15451.73|15371.73|15450.94|15370.94|10
1723364660000|2024-08-11 08:24:20|15450.86|15370.86|15446.8|15366.8|15450.86|15370.86|15446.8|15366.8|10
1723364670000|2024-08-11 08:24:30|15446.71|15366.71|15446.82|15366.82|15446.85|15366.85|15446.52|15366.52|9
1723364680000|2024-08-11 08:24:40|15446.35|15366.35|15446.29|15366.29|15446.35|15366.35|15446.17|15366.17|9
1723364690000|2024-08-11 08:24:50|15446.02|15366.02|15445.37|15365.37|15446.02|15366.02|15445.37|15365.37|10
1723364700000|2024-08-11 08:25:00|15445.35|15365.35|15445.23|15365.23|15445.35|15365.35|15444.99|15364.99|9
1723364710000|2024-08-11 08:25:10|15445.34|15365.34|15445.4|15365.4|15445.94|15365.94|15445.08|15365.08|10
1723364720000|2024-08-11 08:25:20|15446.32|15366.32|15445.99|15365.99|15446.48|15366.48|15445.79|15365.79|10
1723364730000|2024-08-11 08:25:30|15446.15|15366.15|15445.96|15365.96|15446.15|15366.15|15445.9|15365.9|9
1723364740000|2024-08-11 08:25:40|15446.3|15366.3|15446.78|15366.78|15446.83|15366.83|15446.3|15366.3|10
1723364750000|2024-08-11 08:25:50|15446.77|15366.77|15447.74|15367.74|15447.74|15367.74|15446.77|15366.77|10
1723364760000|2024-08-11 08:26:00|15447.84|15367.84|15447.95|15367.95|15448.11|15368.11|15447.55|15367.55|10
1723364770000|2024-08-11 08:26:10|15448.28|15368.28|15448.37|15368.37|15448.64|15368.64|15448.28|15368.28|9
1723364780000|2024-08-11 08:26:20|15448.33|15368.33|15450.18|15370.18|15450.18|15370.18|15448.22|15368.22|10
1723364790000|2024-08-11 08:26:30|15450.19|15370.19|15450.76|15370.76|15450.77|15370.77|15450.13|15370.13|9
1723364800000|2024-08-11 08:26:40|15450.77|15370.77|15451.18|15371.18|15451.27|15371.27|15450.6|15370.6|9
1723364810000|2024-08-11 08:26:50|15451.12|15371.12|15450.76|15370.76|15451.12|15371.12|15450.76|15370.76|8
1723364820000|2024-08-11 08:27:00|15450.49|15370.49|15450.73|15370.73|15450.79|15370.79|15450.12|15370.12|10
1723364830000|2024-08-11 08:27:10|15450.93|15370.93|15449.69|15369.69|15450.93|15370.93|15449.69|15369.69|8
1723364840000|2024-08-11 08:27:20|15449.64|15369.64|15448.81|15368.81|15449.64|15369.64|15448.81|15368.81|10
1723364850000|2024-08-11 08:27:30|15448.84|15368.84|15448.24|15368.24|15449.22|15369.22|15448.24|15368.24|9
1723364860000|2024-08-11 08:27:40|15447.59|15367.59|15448.07|15368.07|15448.07|15368.07|15446.46|15366.46|10
1723364870000|2024-08-11 08:27:50|15448.11|15368.11|15450.1|15370.1|15450.2|15370.2|15448.11|15368.11|10
1723364880000|2024-08-11 08:28:00|15450.05|15370.05|15449.19|15369.19|15450.05|15370.05|15449.19|15369.19|9
1723364890000|2024-08-11 08:28:10|15448.98|15368.98|15448.34|15368.34|15449.01|15369.01|15448.34|15368.34|10
1723364900000|2024-08-11 08:28:20|15448.32|15368.32|15448.59|15368.59|15448.87|15368.87|15448.32|15368.32|9
1723364910000|2024-08-11 08:28:30|15448.17|15368.17|15448.41|15368.41|15448.41|15368.41|15448.06|15368.06|10
1723364920000|2024-08-11 08:28:40|15448.31|15368.31|15447.91|15367.91|15448.31|15368.31|15447.88|15367.88|10
1723364930000|2024-08-11 08:28:50|15447.87|15367.87|15447.05|15367.05|15447.88|15367.88|15447.02|15367.02|8
1723364940000|2024-08-11 08:29:00|15446.5|15366.5|15445.17|15365.17|15446.5|15366.5|15444.99|15364.99|10
1723364950000|2024-08-11 08:29:10|15444.95|15364.95|15444.44|15364.44|15445.03|15365.03|15444.44|15364.44|10
1723364960000|2024-08-11 08:29:20|15444.25|15364.25|15441.44|15361.44|15444.25|15364.25|15441.44|15361.44|10
1723364970000|2024-08-11 08:29:30|15441.12|15361.12|15439.45|15359.45|15441.12|15361.12|15439.45|15359.45|10
1723364980000|2024-08-11 08:29:40|15439.11|15359.11|15437.42|15357.42|15439.11|15359.11|15437.12|15357.12|10
1723364990000|2024-08-11 08:29:50|15437.32|15357.32|15437.66|15357.66|15437.89|15357.89|15437.32|15357.32|10
1723365000000|2024-08-11 08:30:00|15437.69|15357.69|15437.41|15357.41|15438.38|15358.38|15437.41|15357.41|10
1723365010000|2024-08-11 08:30:10|15437.86|15357.86|15439.05|15359.05|15439.07|15359.07|15437.86|15357.86|10
1723365020000|2024-08-11 08:30:20|15439.15|15359.15|15439.14|15359.14|15439.51|15359.51|15439.02|15359.02|10
1723365030000|2024-08-11 08:30:30|15439.42|15359.42|15439.26|15359.26|15439.58|15359.58|15438.32|15358.32|10
1723365040000|2024-08-11 08:30:40|15439.6|15359.6|15441.3|15361.3|15441.31|15361.31|15439.6|15359.6|10
1723365050000|2024-08-11 08:30:50|15441.32|15361.32|15441.11|15361.11|15441.32|15361.32|15441.11|15361.11|9
1723365060000|2024-08-11 08:31:00|15441.05|15361.05|15441.52|15361.52|15441.52|15361.52|15441.02|15361.02|10
1723365070000|2024-08-11 08:31:10|15441.51|15361.51|15440.64|15360.64|15441.51|15361.51|15440.64|15360.64|10
1723365080000|2024-08-11 08:31:20|15440.34|15360.34|15439.53|15359.53|15440.34|15360.34|15439.32|15359.32|9
1723365090000|2024-08-11 08:31:30|15439.45|15359.45|15438.74|15358.74|15439.45|15359.45|15438.74|15358.74|10
1723365100000|2024-08-11 08:31:40|15438.68|15358.68|15438.2|15358.2|15438.76|15358.76|15438.2|15358.2|10
1723365110000|2024-08-11 08:31:50|15438.11|15358.11|15437.94|15357.94|15438.11|15358.11|15436.34|15356.34|10
1723365120000|2024-08-11 08:32:00|15438.09|15358.09|15436.56|15356.56|15438.09|15358.09|15436.56|15356.56|10
1723365130000|2024-08-11 08:32:10|15436.5|15356.5|15436.57|15356.57|15436.57|15356.57|15435.87|15355.87|9
1723365140000|2024-08-11 08:32:20|15436.55|15356.55|15437.48|15357.48|15437.48|15357.48|15436.55|15356.55|10
1723365150000|2024-08-11 08:32:30|15437.43|15357.43|15437.4|15357.4|15437.43|15357.43|15436.96|15356.96|9
1723365160000|2024-08-11 08:32:40|15437.41|15357.41|15432.8|15352.8|15437.41|15357.41|15432.8|15352.8|10
1723365170000|2024-08-11 08:32:50|15431.8|15351.8|15429.72|15349.72|15431.8|15351.8|15429.72|15349.72|10
1723365180000|2024-08-11 08:33:00|15429.6|15349.6|15428.75|15348.75|15429.6|15349.6|15428.75|15348.75|9
1723365190000|2024-08-11 08:33:10|15428.73|15348.73|15427.34|15347.34|15428.74|15348.74|15427.34|15347.34|10
1723365200000|2024-08-11 08:33:20|15427.36|15347.36|15425.89|15345.89|15427.39|15347.39|15425.85|15345.85|9
1723365210000|2024-08-11 08:33:30|15425.88|15345.88|15422.06|15342.06|15425.88|15345.88|15421.93|15341.93|10
1723365220000|2024-08-11 08:33:40|15422.19|15342.19|15422.58|15342.58|15422.58|15342.58|15421.97|15341.97|9
1723365230000|2024-08-11 08:33:50|15422.62|15342.62|15423.79|15343.79|15423.81|15343.81|15422.62|15342.62|10
1723365240000|2024-08-11 08:34:00|15424.03|15344.03|15426.39|15346.39|15426.39|15346.39|15424.03|15344.03|9
1723365250000|2024-08-11 08:34:10|15426.31|15346.31|15423.94|15343.94|15426.44|15346.44|15423.94|15343.94|10
1723365260000|2024-08-11 08:34:20|15424.05|15344.05|15425.3|15345.3|15425.52|15345.52|15423.98|15343.98|10
1723365270000|2024-08-11 08:34:30|15425.85|15345.85|15428.03|15348.03|15428.03|15348.03|15425.85|15345.85|9
1723365280000|2024-08-11 08:34:40|15428.1|15348.1|15428.34|15348.34|15428.69|15348.69|15428.1|15348.1|10
1723365290000|2024-08-11 08:34:50|15428.39|15348.39|15428|15348|15428.82|15348.82|15427.89|15347.89|10
1723365300000|2024-08-11 08:35:00|15426.52|15346.52|15428.29|15348.29|15428.29|15348.29|15425.88|15345.88|10
1723365310000|2024-08-11 08:35:10|15428.52|15348.52|15429.79|15349.79|15429.79|15349.79|15428.51|15348.51|10
1723365320000|2024-08-11 08:35:20|15429.78|15349.78|15429.53|15349.53|15429.99|15349.99|15429.53|15349.53|10
1723365330000|2024-08-11 08:35:30|15429.39|15349.39|15429.5|15349.5|15429.53|15349.53|15429.21|15349.21|8
1723365340000|2024-08-11 08:35:40|15429.51|15349.51|15429.64|15349.64|15429.85|15349.85|15429.5|15349.5|10
1723365350000|2024-08-11 08:35:50|15429.54|15349.54|15428.76|15348.76|15429.69|15349.69|15428.73|15348.73|10
1723365360000|2024-08-11 08:36:00|15428.74|15348.74|15427.59|15347.59|15428.74|15348.74|15427.59|15347.59|10
1723365370000|2024-08-11 08:36:10|15427.6|15347.6|15427.34|15347.34|15427.99|15347.99|15427.34|15347.34|10
1723365380000|2024-08-11 08:36:20|15427.41|15347.41|15426.63|15346.63|15427.41|15347.41|15426.63|15346.63|10
1723365390000|2024-08-11 08:36:30|15426.62|15346.62|15426.55|15346.55|15426.75|15346.75|15426.5|15346.5|10
1723365400000|2024-08-11 08:36:40|15426.65|15346.65|15426.69|15346.69|15426.71|15346.71|15426.4|15346.4|10
1723365410000|2024-08-11 08:36:50|15426.62|15346.62|15426.22|15346.22|15426.62|15346.62|15426.2|15346.2|8
1723365420000|2024-08-11 08:37:00|15426.56|15346.56|15427.22|15347.22|15427.22|15347.22|15426.56|15346.56|9
1723365430000|2024-08-11 08:37:10|15427.69|15347.69|15427.75|15347.75|15427.81|15347.81|15427.66|15347.66|8
1723365440000|2024-08-11 08:37:20|15427.72|15347.72|15427.8|15347.8|15427.8|15347.8|15427.04|15347.04|10
1723365450000|2024-08-11 08:37:30|15427.97|15347.97|15427.69|15347.69|15427.97|15347.97|15427.43|15347.43|10
1723365460000|2024-08-11 08:37:40|15427.56|15347.56|15427.99|15347.99|15427.99|15347.99|15427.56|15347.56|9
1723365470000|2024-08-11 08:37:50|15427.98|15347.98|15427.94|15347.94|15427.98|15347.98|15427.7|15347.7|10
1723365480000|2024-08-11 08:38:00|15427.97|15347.97|15427.75|15347.75|15427.97|15347.97|15427.59|15347.59|9
1723365490000|2024-08-11 08:38:10|15427.19|15347.19|15426.91|15346.91|15427.19|15347.19|15426.36|15346.36|9
1723365500000|2024-08-11 08:38:20|15426.93|15346.93|15424.98|15344.98|15426.93|15346.93|15424.88|15344.88|9
1723365510000|2024-08-11 08:38:30|15425.02|15345.02|15425.37|15345.37|15425.37|15345.37|15425|15345|9
1723365520000|2024-08-11 08:38:40|15425.46|15345.46|15425.46|15345.46|15425.67|15345.67|15425.46|15345.46|8
1723365530000|2024-08-11 08:38:50|15425.41|15345.41|15424.08|15344.08|15425.68|15345.68|15424|15344|9
1723365540000|2024-08-11 08:39:00|15424.09|15344.09|15426|15346|15426.34|15346.34|15423.65|15343.65|10
1723365550000|2024-08-11 08:39:10|15426.01|15346.01|15426.03|15346.03|15426.29|15346.29|15425.97|15345.97|10
1723365560000|2024-08-11 08:39:20|15426|15346|15428.02|15348.02|15428.02|15348.02|15426|15346|9
1723365570000|2024-08-11 08:39:30|15428.12|15348.12|15429.08|15349.08|15429.16|15349.16|15428.12|15348.12|9
1723365580000|2024-08-11 08:39:40|15429.16|15349.16|15429.33|15349.33|15429.33|15349.33|15429.1|15349.1|8
1723365590000|2024-08-11 08:39:50|15429.3|15349.3|15428.28|15348.28|15429.3|15349.3|15428.28|15348.28|10
1723365600000|2024-08-11 08:40:00|15428.29|15348.29|15429.23|15349.23|15430.26|15350.26|15428.29|15348.29|9
1723365610000|2024-08-11 08:40:10|15428.93|15348.93|15430.07|15350.07|15430.07|15350.07|15428.93|15348.93|10
1723365620000|2024-08-11 08:40:20|15430.12|15350.12|15430.15|15350.15|15430.77|15350.77|15430.12|15350.12|10
1723365630000|2024-08-11 08:40:30|15430.01|15350.01|15428.19|15348.19|15430.01|15350.01|15428.19|15348.19|10
1723365640000|2024-08-11 08:40:40|15428.31|15348.31|15429.08|15349.08|15429.08|15349.08|15428.31|15348.31|10
1723365650000|2024-08-11 08:40:50|15429.15|15349.15|15429.18|15349.18|15429.38|15349.38|15429.15|15349.15|10
1723365660000|2024-08-11 08:41:00|15429.15|15349.15|15431.17|15351.17|15431.17|15351.17|15429.14|15349.14|10
1723365670000|2024-08-11 08:41:10|15430.95|15350.95|15432.26|15352.26|15432.26|15352.26|15430.95|15350.95|10
1723365680000|2024-08-11 08:41:20|15432.49|15352.49|15433.2|15353.2|15433.3|15353.3|15432.49|15352.49|10
1723365690000|2024-08-11 08:41:30|15433.76|15353.76|15436.26|15356.26|15436.56|15356.56|15433.76|15353.76|10
1723365700000|2024-08-11 08:41:40|15436.21|15356.21|15436.2|15356.2|15436.25|15356.25|15436.05|15356.05|9
1723365710000|2024-08-11 08:41:50|15436.31|15356.31|15437.19|15357.19|15437.19|15357.19|15436.19|15356.19|10
1723365720000|2024-08-11 08:42:00|15437.23|15357.23|15437.34|15357.34|15437.34|15357.34|15436.99|15356.99|10
1723365730000|2024-08-11 08:42:10|15437.37|15357.37|15439.49|15359.49|15439.49|15359.49|15437.37|15357.37|10
1723365740000|2024-08-11 08:42:20|15439.96|15359.96|15439.75|15359.75|15439.96|15359.96|15439|15359|8
1723365750000|2024-08-11 08:42:30|15440.32|15360.32|15440.34|15360.34|15441.06|15361.06|15440.32|15360.32|10
1723365760000|2024-08-11 08:42:40|15439.86|15359.86|15438.73|15358.73|15439.86|15359.86|15438.73|15358.73|10
1723365770000|2024-08-11 08:42:50|15438.74|15358.74|15439.5|15359.5|15439.5|15359.5|15438.69|15358.69|10
1723365780000|2024-08-11 08:43:00|15439.51|15359.51|15440.76|15360.76|15440.76|15360.76|15439.51|15359.51|10
1723365790000|2024-08-11 08:43:10|15440.79|15360.79|15442.49|15362.49|15442.49|15362.49|15440.53|15360.53|10
1723365800000|2024-08-11 08:43:20|15442.65|15362.65|15443.06|15363.06|15443.06|15363.06|15442.65|15362.65|8
1723365810000|2024-08-11 08:43:30|15443.2|15363.2|15442.81|15362.81|15443.62|15363.62|15442.81|15362.81|10
1723365820000|2024-08-11 08:43:40|15442.57|15362.57|15442.06|15362.06|15442.57|15362.57|15442.06|15362.06|10
1723365830000|2024-08-11 08:43:50|15442.08|15362.08|15441.92|15361.92|15442.08|15362.08|15441.59|15361.59|10
1723365840000|2024-08-11 08:44:00|15441.61|15361.61|15442.61|15362.61|15442.61|15362.61|15441.32|15361.32|9
1723365850000|2024-08-11 08:44:10|15442.66|15362.66|15441.62|15361.62|15442.67|15362.67|15441.62|15361.62|9
1723365860000|2024-08-11 08:44:20|15441.67|15361.67|15441.6|15361.6|15441.89|15361.89|15441.51|15361.51|10
1723365870000|2024-08-11 08:44:30|15441.73|15361.73|15443.13|15363.13|15443.28|15363.28|15441.73|15361.73|10
1723365880000|2024-08-11 08:44:40|15443.18|15363.18|15443.11|15363.11|15443.18|15363.18|15443.04|15363.04|8
1723365890000|2024-08-11 08:44:50|15443.05|15363.05|15443.12|15363.12|15443.17|15363.17|15443.02|15363.02|9
1723365900000|2024-08-11 08:45:00|15443.13|15363.13|15443.4|15363.4|15443.45|15363.45|15442.98|15362.98|9
1723365910000|2024-08-11 08:45:10|15443.17|15363.17|15444.37|15364.37|15444.37|15364.37|15442.98|15362.98|10
1723365920000|2024-08-11 08:45:20|15444.41|15364.41|15446.58|15366.58|15446.58|15366.58|15444.41|15364.41|10
1723365930000|2024-08-11 08:45:30|15446.62|15366.62|15447.24|15367.24|15447.31|15367.31|15446.57|15366.57|10
1723365940000|2024-08-11 08:45:40|15447.25|15367.25|15447.89|15367.89|15447.89|15367.89|15447.25|15367.25|9
1723365950000|2024-08-11 08:45:50|15447.94|15367.94|15448.18|15368.18|15448.78|15368.78|15447.7|15367.7|10
1723365960000|2024-08-11 08:46:00|15448.13|15368.13|15449.27|15369.27|15449.27|15369.27|15447.85|15367.85|10
1723365970000|2024-08-11 08:46:10|15449.46|15369.46|15449.74|15369.74|15449.74|15369.74|15449.09|15369.09|10
1723365980000|2024-08-11 08:46:20|15449.9|15369.9|15451.59|15371.59|15452.02|15372.02|15449.9|15369.9|10
1723365990000|2024-08-11 08:46:30|15451.47|15371.47|15451.04|15371.04|15451.47|15371.47|15450.91|15370.91|9
1723366000000|2024-08-11 08:46:40|15451.06|15371.06|15451.87|15371.87|15451.87|15371.87|15451.06|15371.06|10
1723366010000|2024-08-11 08:46:50|15451.83|15371.83|15452.68|15372.68|15452.68|15372.68|15451.72|15371.72|10
1723366020000|2024-08-11 08:47:00|15452.7|15372.7|15452.94|15372.94|15452.94|15372.94|15452.55|15372.55|10
1723366030000|2024-08-11 08:47:10|15452.67|15372.67|15453.92|15373.92|15453.92|15373.92|15452.44|15372.44|10
1723366040000|2024-08-11 08:47:20|15453.43|15373.43|15453.27|15373.27|15453.43|15373.43|15452.97|15372.97|10
1723366050000|2024-08-11 08:47:30|15453.32|15373.32|15465.75|15385.75|15465.75|15385.75|15453.32|15373.32|10
1723366060000|2024-08-11 08:47:40|15465.82|15385.82|15471.83|15391.83|15471.83|15391.83|15465.82|15385.82|10
1723366070000|2024-08-11 08:47:50|15471.97|15391.97|15471.5|15391.5|15471.97|15391.97|15470.26|15390.26|10
1723366080000|2024-08-11 08:48:00|15471.88|15391.88|15474.88|15394.88|15474.88|15394.88|15471.6|15391.6|10
1723366090000|2024-08-11 08:48:10|15474.94|15394.94|15477.62|15397.62|15479.45|15399.45|15474.94|15394.94|10
1723366100000|2024-08-11 08:48:20|15477.38|15397.38|15476.65|15396.65|15477.38|15397.38|15475.83|15395.83|10
1723366110000|2024-08-11 08:48:30|15476.38|15396.38|15478.73|15398.73|15478.73|15398.73|15476.03|15396.03|10
1723366120000|2024-08-11 08:48:40|15479.06|15399.06|15480.65|15400.65|15481.08|15401.08|15479.06|15399.06|10
1723366130000|2024-08-11 08:48:50|15480.96|15400.96|15480.77|15400.77|15481.33|15401.33|15480.48|15400.48|10
1723366140000|2024-08-11 08:49:00|15480.94|15400.94|15480.4|15400.4|15480.94|15400.94|15479.63|15399.63|10
1723366150000|2024-08-11 08:49:10|15480.18|15400.18|15480.36|15400.36|15480.66|15400.66|15480.04|15400.04|10
1723366160000|2024-08-11 08:49:20|15480.49|15400.49|15480.79|15400.79|15480.94|15400.94|15480.49|15400.49|10
1723366170000|2024-08-11 08:49:30|15479.63|15399.63|15479.96|15399.96|15480.07|15400.07|15479.63|15399.63|10
1723366180000|2024-08-11 08:49:40|15480.13|15400.13|15478.24|15398.24|15480.13|15400.13|15478.24|15398.24|9
1723366190000|2024-08-11 08:49:50|15478.7|15398.7|15476.3|15396.3|15478.71|15398.71|15475.97|15395.97|10
1723366200000|2024-08-11 08:50:00|15476.54|15396.54|15478.34|15398.34|15479.52|15399.52|15476.54|15396.54|9
1723366210000|2024-08-11 08:50:10|15477.55|15397.55|15476.58|15396.58|15477.55|15397.55|15476.34|15396.34|10
1723366220000|2024-08-11 08:50:20|15476.99|15396.99|15477.01|15397.01|15477.01|15397.01|15476.65|15396.65|10
1723366230000|2024-08-11 08:50:30|15477.23|15397.23|15474.35|15394.35|15477.64|15397.64|15474.35|15394.35|10
1723366240000|2024-08-11 08:50:40|15473.63|15393.63|15472.31|15392.31|15473.63|15393.63|15472.31|15392.31|10
1723366250000|2024-08-11 08:50:50|15472.29|15392.29|15475.54|15395.54|15475.54|15395.54|15472.14|15392.14|10
1723366260000|2024-08-11 08:51:00|15475.93|15395.93|15475.86|15395.86|15476.7|15396.7|15475.82|15395.82|10
1723366270000|2024-08-11 08:51:10|15475.39|15395.39|15475.4|15395.4|15475.7|15395.7|15475.05|15395.05|10
1723366280000|2024-08-11 08:51:20|15475.6|15395.6|15474.96|15394.96|15475.65|15395.65|15474.67|15394.67|9
1723366290000|2024-08-11 08:51:30|15474.89|15394.89|15475.42|15395.42|15476.49|15396.49|15474.89|15394.89|10
1723366300000|2024-08-11 08:51:40|15475.28|15395.28|15474.76|15394.76|15476.05|15396.05|15474.76|15394.76|10
1723366310000|2024-08-11 08:51:50|15474.7|15394.7|15477.24|15397.24|15477.24|15397.24|15474.7|15394.7|10
1723366320000|2024-08-11 08:52:00|15477.32|15397.32|15478.72|15398.72|15478.72|15398.72|15477.32|15397.32|10
1723366330000|2024-08-11 08:52:10|15480.12|15400.12|15481.6|15401.6|15481.6|15401.6|15479.2|15399.2|10
1723366340000|2024-08-11 08:52:20|15481.82|15401.82|15482.67|15402.67|15482.67|15402.67|15481.81|15401.81|10
1723366350000|2024-08-11 08:52:30|15482.37|15402.37|15481.03|15401.03|15482.37|15402.37|15481.03|15401.03|10
1723366360000|2024-08-11 08:52:40|15480.81|15400.81|15477.73|15397.73|15480.81|15400.81|15477.73|15397.73|10
1723366370000|2024-08-11 08:52:50|15476.97|15396.97|15476.62|15396.62|15476.97|15396.97|15475.23|15395.23|10
1723366380000|2024-08-11 08:53:00|15476.45|15396.45|15475.96|15395.96|15476.72|15396.72|15475.96|15395.96|10
1723366390000|2024-08-11 08:53:10|15475.77|15395.77|15475.6|15395.6|15476.47|15396.47|15475.6|15395.6|10
1723366400000|2024-08-11 08:53:20|15475.1|15395.1|15474.78|15394.78|15475.1|15395.1|15473.94|15393.94|9
1723366410000|2024-08-11 08:53:30|15474.92|15394.92|15474.09|15394.09|15475.19|15395.19|15474.09|15394.09|10
1723366420000|2024-08-11 08:53:40|15473.96|15393.96|15472.53|15392.53|15474.01|15394.01|15472.53|15392.53|10
1723366430000|2024-08-11 08:53:50|15472.43|15392.43|15472.38|15392.38|15472.89|15392.89|15472.38|15392.38|10
1723366440000|2024-08-11 08:54:00|15472.34|15392.34|15471.28|15391.28|15472.76|15392.76|15471.28|15391.28|10
1723366450000|2024-08-11 08:54:10|15471.25|15391.25|15470.61|15390.61|15471.31|15391.31|15470.61|15390.61|10
1723366460000|2024-08-11 08:54:20|15471.01|15391.01|15471.52|15391.52|15471.52|15391.52|15470.91|15390.91|9
1723366470000|2024-08-11 08:54:30|15470.76|15390.76|15469.91|15389.91|15471.14|15391.14|15469.17|15389.17|10
1723366480000|2024-08-11 08:54:40|15470.01|15390.01|15468.06|15388.06|15470.01|15390.01|15468.06|15388.06|10
1723366490000|2024-08-11 08:54:50|15468|15388|15467.74|15387.74|15468|15388|15467.55|15387.55|9
1723366500000|2024-08-11 08:55:00|15467.67|15387.67|15466.51|15386.51|15467.67|15387.67|15466.5|15386.5|9
1723366510000|2024-08-11 08:55:10|15466.48|15386.48|15466.3|15386.3|15466.61|15386.61|15466.3|15386.3|10
1723366520000|2024-08-11 08:55:20|15466.4|15386.4|15466.07|15386.07|15466.67|15386.67|15465.74|15385.74|10
1723366530000|2024-08-11 08:55:30|15465.59|15385.59|15465.07|15385.07|15465.63|15385.63|15465.01|15385.01|10
1723366540000|2024-08-11 08:55:40|15465.13|15385.13|15465.24|15385.24|15465.24|15385.24|15463.53|15383.53|10
1723366550000|2024-08-11 08:55:50|15465.31|15385.31|15464.65|15384.65|15465.31|15385.31|15464.64|15384.64|9
1723366560000|2024-08-11 08:56:00|15464.69|15384.69|15465.65|15385.65|15465.65|15385.65|15464.45|15384.45|10
1723366570000|2024-08-11 08:56:10|15465.59|15385.59|15465.3|15385.3|15465.69|15385.69|15465.25|15385.25|9
1723366580000|2024-08-11 08:56:20|15465.32|15385.32|15463.89|15383.89|15465.32|15385.32|15463.8|15383.8|10
1723366590000|2024-08-11 08:56:30|15463.86|15383.86|15462.9|15382.9|15463.86|15383.86|15462.9|15382.9|8
1723366600000|2024-08-11 08:56:40|15462.93|15382.93|15462.26|15382.26|15463|15383|15462.26|15382.26|9
1723366610000|2024-08-11 08:56:50|15462.32|15382.32|15461.67|15381.67|15462.32|15382.32|15461.67|15381.67|10
1723366620000|2024-08-11 08:57:00|15461.93|15381.93|15460.22|15380.22|15461.97|15381.97|15459.98|15379.98|10
1723366630000|2024-08-11 08:57:10|15460.21|15380.21|15455.7|15375.7|15460.23|15380.23|15455.7|15375.7|10
1723366640000|2024-08-11 08:57:20|15455.68|15375.68|15452.43|15372.43|15455.84|15375.84|15452.43|15372.43|10
1723366650000|2024-08-11 08:57:30|15452.32|15372.32|15453.82|15373.82|15454.6|15374.6|15452.32|15372.32|10
1723366660000|2024-08-11 08:57:40|15453.72|15373.72|15451.55|15371.55|15453.72|15373.72|15451.55|15371.55|10
1723366670000|2024-08-11 08:57:50|15451.09|15371.09|15450.2|15370.2|15451.09|15371.09|15450.14|15370.14|8
1723366680000|2024-08-11 08:58:00|15450.65|15370.65|15450.31|15370.31|15451.06|15371.06|15450.25|15370.25|10
1723366690000|2024-08-11 08:58:10|15450.12|15370.12|15452.24|15372.24|15452.24|15372.24|15450.12|15370.12|10
1723366700000|2024-08-11 08:58:20|15452.39|15372.39|15453.13|15373.13|15453.86|15373.86|15452.39|15372.39|10
1723366710000|2024-08-11 08:58:30|15453.33|15373.33|15453.32|15373.32|15453.55|15373.55|15453.32|15373.32|10
1723366720000|2024-08-11 08:58:40|15453.36|15373.36|15452.62|15372.62|15453.55|15373.55|15452.62|15372.62|10
1723366730000|2024-08-11 08:58:50|15452.59|15372.59|15451.97|15371.97|15452.59|15372.59|15451.34|15371.34|9
1723366740000|2024-08-11 08:59:00|15451.98|15371.98|15451.03|15371.03|15451.98|15371.98|15451.03|15371.03|8
1723366750000|2024-08-11 08:59:10|15450.87|15370.87|15450.19|15370.19|15450.87|15370.87|15450.19|15370.19|9
1723366760000|2024-08-11 08:59:20|15450.3|15370.3|15448.16|15368.16|15450.3|15370.3|15448.16|15368.16|10
1723366770000|2024-08-11 08:59:30|15448.14|15368.14|15448.02|15368.02|15448.21|15368.21|15448.02|15368.02|7
1723366780000|2024-08-11 08:59:40|15448.04|15368.04|15447.36|15367.36|15448.04|15368.04|15447.15|15367.15|9
1723366790000|2024-08-11 08:59:50|15447.64|15367.64|15447.44|15367.44|15447.65|15367.65|15447.35|15367.35|9
1723366800000|2024-08-11 09:00:00|15447.25|15367.25|15447.27|15367.27|15447.43|15367.43|15446.87|15366.87|10
1723366810000|2024-08-11 09:00:10|15447.22|15367.22|15447.29|15367.29|15447.59|15367.59|15446.74|15366.74|10
1723366820000|2024-08-11 09:00:20|15447.18|15367.18|15446.28|15366.28|15447.18|15367.18|15446.15|15366.15|10
1723366830000|2024-08-11 09:00:30|15446.27|15366.27|15442.58|15362.58|15446.27|15366.27|15442.21|15362.21|10
1723366840000|2024-08-11 09:00:40|15442.26|15362.26|15438.77|15358.77|15442.26|15362.26|15438.49|15358.49|10
1723366850000|2024-08-11 09:00:50|15438.78|15358.78|15438.4|15358.4|15439.02|15359.02|15438.4|15358.4|10
1723366860000|2024-08-11 09:01:00|15438.33|15358.33|15438.22|15358.22|15438.67|15358.67|15438.03|15358.03|10
1723366870000|2024-08-11 09:01:10|15438.28|15358.28|15440.18|15360.18|15440.33|15360.33|15438.28|15358.28|10
1723366880000|2024-08-11 09:01:20|15440.68|15360.68|15441.67|15361.67|15441.86|15361.86|15440.68|15360.68|10
1723366890000|2024-08-11 09:01:30|15442.45|15362.45|15444.05|15364.05|15444.15|15364.15|15442.35|15362.35|9
1723366900000|2024-08-11 09:01:40|15444.09|15364.09|15444.14|15364.14|15444.18|15364.18|15443.92|15363.92|9
1723366910000|2024-08-11 09:01:50|15444.46|15364.46|15446.68|15366.68|15446.68|15366.68|15444.46|15364.46|10
1723366920000|2024-08-11 09:02:00|15447.01|15367.01|15445.07|15365.07|15447.01|15367.01|15445.07|15365.07|10
1723366930000|2024-08-11 09:02:10|15445.1|15365.1|15443.65|15363.65|15446.02|15366.02|15443.65|15363.65|10
1723366940000|2024-08-11 09:02:20|15444.03|15364.03|15442.42|15362.42|15444.17|15364.17|15442.42|15362.42|9
1723366950000|2024-08-11 09:02:30|15442.56|15362.56|15443.01|15363.01|15443.2|15363.2|15442.56|15362.56|10
1723366960000|2024-08-11 09:02:40|15442.85|15362.85|15443.95|15363.95|15443.95|15363.95|15442.85|15362.85|9
1723366970000|2024-08-11 09:02:50|15443.91|15363.91|15444.36|15364.36|15444.36|15364.36|15443.84|15363.84|9
1723366980000|2024-08-11 09:03:00|15444.41|15364.41|15446.21|15366.21|15446.21|15366.21|15444.41|15364.41|10
1723366990000|2024-08-11 09:03:10|15446.18|15366.18|15448.64|15368.64|15448.65|15368.65|15446.18|15366.18|10
1723367000000|2024-08-11 09:03:20|15448.69|15368.69|15449.06|15369.06|15449.06|15369.06|15448.52|15368.52|10
1723367010000|2024-08-11 09:03:30|15449.5|15369.5|15454.64|15374.64|15454.64|15374.64|15449.5|15369.5|10
1723367020000|2024-08-11 09:03:40|15454.72|15374.72|15455.21|15375.21|15455.23|15375.23|15454.72|15374.72|10
1723367030000|2024-08-11 09:03:50|15454.97|15374.97|15454.78|15374.78|15454.97|15374.97|15454.53|15374.53|10
1723367040000|2024-08-11 09:04:00|15454.83|15374.83|15457.72|15377.72|15457.72|15377.72|15454.83|15374.83|10
1723367050000|2024-08-11 09:04:10|15457.65|15377.65|15457.95|15377.95|15457.95|15377.95|15457.39|15377.39|9
1723367060000|2024-08-11 09:04:20|15458.05|15378.05|15459.94|15379.94|15459.94|15379.94|15458.05|15378.05|8
1723367070000|2024-08-11 09:04:30|15460.15|15380.15|15460.19|15380.19|15460.41|15380.41|15460.15|15380.15|10
1723367080000|2024-08-11 09:04:40|15460.45|15380.45|15460.89|15380.89|15460.89|15380.89|15460.11|15380.11|10
1723367090000|2024-08-11 09:04:50|15460.81|15380.81|15457.99|15377.99|15460.81|15380.81|15457.66|15377.66|10
1723367100000|2024-08-11 09:05:00|15457.38|15377.38|15452.22|15372.22|15457.38|15377.38|15452.22|15372.22|10
1723367110000|2024-08-11 09:05:10|15451.96|15371.96|15450.41|15370.41|15451.96|15371.96|15450.41|15370.41|10
1723367120000|2024-08-11 09:05:20|15450|15370|15451.11|15371.11|15451.11|15371.11|15449.86|15369.86|10
1723367130000|2024-08-11 09:05:30|15451.58|15371.58|15452.76|15372.76|15452.76|15372.76|15451.58|15371.58|10
1723367140000|2024-08-11 09:05:40|15453.93|15373.93|15453.53|15373.53|15453.98|15373.98|15453.01|15373.01|10
1723367150000|2024-08-11 09:05:50|15452.38|15372.38|15450.56|15370.56|15452.38|15372.38|15450.38|15370.38|10
1723367160000|2024-08-11 09:06:00|15450.51|15370.51|15446.61|15366.61|15450.51|15370.51|15446.61|15366.61|10
1723367170000|2024-08-11 09:06:10|15446.52|15366.52|15442.92|15362.92|15446.66|15366.66|15442.92|15362.92|10
1723367180000|2024-08-11 09:06:20|15442.61|15362.61|15439.63|15359.63|15442.61|15362.61|15439.63|15359.63|10
1723367190000|2024-08-11 09:06:30|15439.03|15359.03|15441.35|15361.35|15441.54|15361.54|15438.98|15358.98|10
1723367200000|2024-08-11 09:06:40|15441.36|15361.36|15441.85|15361.85|15442.14|15362.14|15441.36|15361.36|9
1723367210000|2024-08-11 09:06:50|15441.87|15361.87|15444.96|15364.96|15444.96|15364.96|15441.78|15361.78|10
1723367220000|2024-08-11 09:07:00|15444.97|15364.97|15445.65|15365.65|15445.65|15365.65|15444.33|15364.33|10
1723367230000|2024-08-11 09:07:10|15445.79|15365.79|15445.87|15365.87|15446.7|15366.7|15445.79|15365.79|9
1723367240000|2024-08-11 09:07:20|15446.07|15366.07|15447.06|15367.06|15447.06|15367.06|15445.88|15365.88|10
1723367250000|2024-08-11 09:07:30|15447.51|15367.51|15450.16|15370.16|15450.16|15370.16|15447.51|15367.51|10
1723367260000|2024-08-11 09:07:40|15450.35|15370.35|15451.72|15371.72|15451.72|15371.72|15450.23|15370.23|10
1723367270000|2024-08-11 09:07:50|15451.96|15371.96|15452.92|15372.92|15452.96|15372.96|15451.96|15371.96|9
1723367280000|2024-08-11 09:08:00|15454.02|15374.02|15454.65|15374.65|15454.72|15374.72|15454.02|15374.02|10
1723367290000|2024-08-11 09:08:10|15454.63|15374.63|15454.44|15374.44|15454.64|15374.64|15454.42|15374.42|7
1723367300000|2024-08-11 09:08:20|15454.45|15374.45|15453.79|15373.79|15454.45|15374.45|15453.7|15373.7|9
1723367310000|2024-08-11 09:08:30|15453.69|15373.69|15452.68|15372.68|15453.69|15373.69|15452.68|15372.68|9
1723367320000|2024-08-11 09:08:40|15452.69|15372.69|15452.41|15372.41|15452.77|15372.77|15452.41|15372.41|10
1723367330000|2024-08-11 09:08:50|15452.05|15372.05|15452.27|15372.27|15452.34|15372.34|15451.92|15371.92|10
1723367340000|2024-08-11 09:09:00|15452.12|15372.12|15450.84|15370.84|15452.12|15372.12|15450.63|15370.63|10
1723367350000|2024-08-11 09:09:10|15450.97|15370.97|15450.41|15370.41|15451.11|15371.11|15450.34|15370.34|10
1723367360000|2024-08-11 09:09:20|15449.95|15369.95|15449.23|15369.23|15449.95|15369.95|15449.23|15369.23|10
1723367370000|2024-08-11 09:09:30|15449.07|15369.07|15449.79|15369.79|15449.79|15369.79|15448.59|15368.59|10
1723367380000|2024-08-11 09:09:40|15450.03|15370.03|15450.49|15370.49|15450.53|15370.53|15450.03|15370.03|10
1723367390000|2024-08-11 09:09:50|15450.48|15370.48|15451.59|15371.59|15451.8|15371.8|15450.48|15370.48|10
1723367400000|2024-08-11 09:10:00|15451.5|15371.5|15449.88|15369.88|15451.5|15371.5|15449.88|15369.88|10
1723367410000|2024-08-11 09:10:10|15449.77|15369.77|15451.78|15371.78|15451.78|15371.78|15449.56|15369.56|10
1723367420000|2024-08-11 09:10:20|15451.95|15371.95|15456.74|15376.74|15456.74|15376.74|15451.95|15371.95|10
1723367430000|2024-08-11 09:10:30|15456.72|15376.72|15460.43|15380.43|15460.63|15380.63|15456.72|15376.72|10
1723367440000|2024-08-11 09:10:40|15460.61|15380.61|15461.09|15381.09|15461.09|15381.09|15459.73|15379.73|10
1723367450000|2024-08-11 09:10:50|15461.04|15381.04|15460.63|15380.63|15461.27|15381.27|15460.62|15380.62|9
1723367460000|2024-08-11 09:11:00|15460.44|15380.44|15462.08|15382.08|15462.08|15382.08|15459.77|15379.77|10
1723367470000|2024-08-11 09:11:10|15462.4|15382.4|15464|15384|15464|15384|15462.4|15382.4|10
1723367480000|2024-08-11 09:11:20|15463.93|15383.93|15464.35|15384.35|15464.99|15384.99|15463.93|15383.93|10
1723367490000|2024-08-11 09:11:30|15464.24|15384.24|15466.53|15386.53|15466.53|15386.53|15464.16|15384.16|10
1723367500000|2024-08-11 09:11:40|15466.36|15386.36|15468.74|15388.74|15469.36|15389.36|15466.36|15386.36|10
1723367510000|2024-08-11 09:11:50|15468.8|15388.8|15468.88|15388.88|15469.14|15389.14|15468.8|15388.8|10
1723367520000|2024-08-11 09:12:00|15469.09|15389.09|15469.28|15389.28|15469.28|15389.28|15469.05|15389.05|8
1723367530000|2024-08-11 09:12:10|15469.3|15389.3|15469.77|15389.77|15469.77|15389.77|15468.95|15388.95|10
1723367540000|2024-08-11 09:12:20|15469.78|15389.78|15470.13|15390.13|15470.13|15390.13|15468.61|15388.61|10
1723367550000|2024-08-11 09:12:30|15470.12|15390.12|15471.16|15391.16|15471.23|15391.23|15470.12|15390.12|9
1723367560000|2024-08-11 09:12:40|15471.85|15391.85|15471.97|15391.97|15472.14|15392.14|15471.6|15391.6|9
1723367570000|2024-08-11 09:12:50|15472|15392|15472.33|15392.33|15472.33|15392.33|15471.85|15391.85|9
1723367580000|2024-08-11 09:13:00|15472.36|15392.36|15472.79|15392.79|15472.79|15392.79|15472.29|15392.29|10
1723367590000|2024-08-11 09:13:10|15473.89|15393.89|15472.73|15392.73|15474|15394|15472.73|15392.73|9
1723367600000|2024-08-11 09:13:20|15472.52|15392.52|15471.45|15391.45|15472.62|15392.62|15471.45|15391.45|10
1723367610000|2024-08-11 09:13:30|15471.23|15391.23|15472.84|15392.84|15472.84|15392.84|15471.19|15391.19|10
1723367620000|2024-08-11 09:13:40|15472.72|15392.72|15470.83|15390.83|15472.72|15392.72|15470.81|15390.81|10
1723367630000|2024-08-11 09:13:50|15470.72|15390.72|15468.88|15388.88|15470.72|15390.72|15468.88|15388.88|10
1723367640000|2024-08-11 09:14:00|15469.02|15389.02|15468.49|15388.49|15469.05|15389.05|15468.42|15388.42|9
1723367650000|2024-08-11 09:14:10|15468.61|15388.61|15467.51|15387.51|15469.18|15389.18|15467.51|15387.51|10
1723367660000|2024-08-11 09:14:20|15468.21|15388.21|15468.22|15388.22|15469.06|15389.06|15468.21|15388.21|10
1723367670000|2024-08-11 09:14:30|15468.17|15388.17|15468|15388|15468.17|15388.17|15467.87|15387.87|10
1723367680000|2024-08-11 09:14:40|15468.06|15388.06|15468.58|15388.58|15468.61|15388.61|15467.86|15387.86|9
1723367690000|2024-08-11 09:14:50|15468.59|15388.59|15467.77|15387.77|15468.59|15388.59|15467.53|15387.53|9
1723367700000|2024-08-11 09:15:00|15467.66|15387.66|15469.78|15389.78|15469.78|15389.78|15467.66|15387.66|9
1723367710000|2024-08-11 09:15:10|15470.5|15390.5|15471.33|15391.33|15471.68|15391.68|15470.5|15390.5|9
1723367720000|2024-08-11 09:15:20|15471.31|15391.31|15466.53|15386.53|15471.31|15391.31|15466.53|15386.53|10
1723367730000|2024-08-11 09:15:30|15467.46|15387.46|15468.16|15388.16|15468.98|15388.98|15467.46|15387.46|10
1723367740000|2024-08-11 09:15:40|15468.05|15388.05|15467.4|15387.4|15468.05|15388.05|15467.4|15387.4|10
1723367750000|2024-08-11 09:15:50|15467.2|15387.2|15467.67|15387.67|15467.76|15387.76|15467.2|15387.2|10
1723367760000|2024-08-11 09:16:00|15467.72|15387.72|15468.68|15388.68|15468.68|15388.68|15467.59|15387.59|10
1723367770000|2024-08-11 09:16:10|15468.72|15388.72|15470.77|15390.77|15470.77|15390.77|15468.47|15388.47|10
1723367780000|2024-08-11 09:16:20|15470.87|15390.87|15471.19|15391.19|15471.19|15391.19|15470.87|15390.87|10
1723367790000|2024-08-11 09:16:30|15471.24|15391.24|15473.46|15393.46|15473.46|15393.46|15471.24|15391.24|10
1723367800000|2024-08-11 09:16:40|15473.79|15393.79|15474.54|15394.54|15474.56|15394.56|15473.79|15393.79|10
1723367810000|2024-08-11 09:16:50|15474.6|15394.6|15475.59|15395.59|15475.59|15395.59|15474.6|15394.6|10
1723367820000|2024-08-11 09:17:00|15475.65|15395.65|15476.32|15396.32|15476.32|15396.32|15475.41|15395.41|10
1723367830000|2024-08-11 09:17:10|15476.88|15396.88|15477.35|15397.35|15477.44|15397.44|15475.82|15395.82|10
1723367840000|2024-08-11 09:17:20|15477.28|15397.28|15477.08|15397.08|15477.33|15397.33|15477.06|15397.06|10
1723367850000|2024-08-11 09:17:30|15476.59|15396.59|15476.34|15396.34|15476.59|15396.59|15476.21|15396.21|9
1723367860000|2024-08-11 09:17:40|15476.9|15396.9|15477.4|15397.4|15478.02|15398.02|15476.9|15396.9|10
1723367870000|2024-08-11 09:17:50|15477.71|15397.71|15477.35|15397.35|15477.84|15397.84|15477.35|15397.35|8
1723367880000|2024-08-11 09:18:00|15477.43|15397.43|15477.64|15397.64|15477.74|15397.74|15477.41|15397.41|8
1723367890000|2024-08-11 09:18:10|15477.63|15397.63|15476.5|15396.5|15477.69|15397.69|15476.5|15396.5|9
1723367900000|2024-08-11 09:18:20|15476.48|15396.48|15483.53|15403.53|15483.53|15403.53|15476.24|15396.24|7
1723367910000|2024-08-11 09:18:30|15484.13|15404.13|15485.73|15405.73|15486.09|15406.09|15484.13|15404.13|9
1723367920000|2024-08-11 09:18:40|15486.08|15406.08|15485.46|15405.46|15486.08|15406.08|15485.46|15405.46|10
1723367930000|2024-08-11 09:18:50|15485.28|15405.28|15484.41|15404.41|15485.28|15405.28|15483.98|15403.98|10
1723367940000|2024-08-11 09:19:00|15484.43|15404.43|15485.11|15405.11|15485.26|15405.26|15484.37|15404.37|10
1723367950000|2024-08-11 09:19:10|15485.17|15405.17|15487.87|15407.87|15487.87|15407.87|15485.17|15405.17|10
1723367960000|2024-08-11 09:19:20|15487.8|15407.8|15487.06|15407.06|15487.8|15407.8|15486.93|15406.93|10
1723367970000|2024-08-11 09:19:30|15487.42|15407.42|15488.79|15408.79|15488.79|15408.79|15487.4|15407.4|10
1723367980000|2024-08-11 09:19:40|15488.85|15408.85|15490.13|15410.13|15490.13|15410.13|15488.67|15408.67|10
1723367990000|2024-08-11 09:19:50|15490.2|15410.2|15490.29|15410.29|15490.31|15410.31|15490.11|15410.11|9
1723368000000|2024-08-11 09:20:00|15490.25|15410.25|15491.41|15411.41|15491.41|15411.41|15490.25|15410.25|10
1723368010000|2024-08-11 09:20:10|15491.22|15411.22|15498.42|15418.42|15498.42|15418.42|15491.22|15411.22|10
1723368020000|2024-08-11 09:20:20|15498.26|15418.26|15498.29|15418.29|15498.57|15418.57|15497.71|15417.71|10
1723368030000|2024-08-11 09:20:30|15498.16|15418.16|15502.17|15422.17|15502.17|15422.17|15497.7|15417.7|10
1723368040000|2024-08-11 09:20:40|15502.33|15422.33|15552.97|15472.97|15552.97|15472.97|15502.33|15422.33|10
1723368050000|2024-08-11 09:20:50|15552.86|15472.86|15544.84|15464.84|15554.67|15474.67|15539.94|15459.94|10
1723368060000|2024-08-11 09:21:00|15542.74|15462.74|15554.51|15474.51|15554.51|15474.51|15541.95|15461.95|10
1723368070000|2024-08-11 09:21:10|15555.73|15475.73|15558.06|15478.06|15560.3|15480.3|15554.81|15474.81|10
1723368080000|2024-08-11 09:21:20|15557.89|15477.89|15554.94|15474.94|15560.19|15480.19|15553.81|15473.81|10
1723368090000|2024-08-11 09:21:30|15554.08|15474.08|15552.23|15472.23|15555.18|15475.18|15552.23|15472.23|10
1723368100000|2024-08-11 09:21:40|15551.51|15471.51|15545.77|15465.77|15551.89|15471.89|15545.77|15465.77|10
1723368110000|2024-08-11 09:21:50|15545.52|15465.52|15545.27|15465.27|15545.76|15465.76|15543.13|15463.13|10
1723368120000|2024-08-11 09:22:00|15544.96|15464.96|15543.47|15463.47|15545.74|15465.74|15543.47|15463.47|9
1723368130000|2024-08-11 09:22:10|15542.9|15462.9|15544.29|15464.29|15544.44|15464.44|15541.88|15461.88|9
1723368140000|2024-08-11 09:22:20|15544.97|15464.97|15548.18|15468.18|15548.18|15468.18|15544.82|15464.82|10
1723368150000|2024-08-11 09:22:30|15549.94|15469.94|15548.44|15468.44|15551.69|15471.69|15548.44|15468.44|10
1723368160000|2024-08-11 09:22:40|15547.81|15467.81|15542.62|15462.62|15548.1|15468.1|15542.49|15462.49|10
1723368170000|2024-08-11 09:22:50|15542.78|15462.78|15543.93|15463.93|15543.99|15463.99|15542.78|15462.78|9
1723368180000|2024-08-11 09:23:00|15543.97|15463.97|15541.11|15461.11|15543.97|15463.97|15541.11|15461.11|10
1723368190000|2024-08-11 09:23:10|15541.23|15461.23|15542.41|15462.41|15542.46|15462.46|15541.23|15461.23|9
1723368200000|2024-08-11 09:23:20|15542.88|15462.88|15544.66|15464.66|15544.76|15464.76|15542.88|15462.88|10
1723368210000|2024-08-11 09:23:30|15544.64|15464.64|15544.54|15464.54|15545.29|15465.29|15544.46|15464.46|10
1723368220000|2024-08-11 09:23:40|15544.19|15464.19|15547.22|15467.22|15547.31|15467.31|15544.19|15464.19|10
1723368230000|2024-08-11 09:23:50|15547.2|15467.2|15548.84|15468.84|15548.84|15468.84|15547.2|15467.2|10
1723368240000|2024-08-11 09:24:00|15548.99|15468.99|15549.66|15469.66|15549.98|15469.98|15548.97|15468.97|10
1723368250000|2024-08-11 09:24:10|15549.19|15469.19|15547.35|15467.35|15549.19|15469.19|15547.16|15467.16|10
1723368260000|2024-08-11 09:24:20|15547.6|15467.6|15549.71|15469.71|15549.71|15469.71|15547.6|15467.6|10
1723368270000|2024-08-11 09:24:30|15549.64|15469.64|15550.23|15470.23|15550.48|15470.48|15549.55|15469.55|9
1723368280000|2024-08-11 09:24:40|15550.25|15470.25|15547|15467|15550.25|15470.25|15547|15467|10
1723368290000|2024-08-11 09:24:50|15545.09|15465.09|15537.65|15457.65|15545.09|15465.09|15537.65|15457.65|10
1723368300000|2024-08-11 09:25:00|15537|15457|15538.11|15458.11|15538.11|15458.11|15535.81|15455.81|10
1723368310000|2024-08-11 09:25:10|15538.58|15458.58|15531.88|15451.88|15538.58|15458.58|15531.88|15451.88|10
1723368320000|2024-08-11 09:25:20|15531.58|15451.58|15534.28|15454.28|15534.28|15454.28|15531.58|15451.58|9
1723368330000|2024-08-11 09:25:30|15534.69|15454.69|15528.38|15448.38|15534.72|15454.72|15528.38|15448.38|10
1723368340000|2024-08-11 09:25:40|15526.81|15446.81|15521.56|15441.56|15526.81|15446.81|15521.56|15441.56|10
1723368350000|2024-08-11 09:25:50|15521.04|15441.04|15519.17|15439.17|15521.04|15441.04|15519.17|15439.17|10
1723368360000|2024-08-11 09:26:00|15519.2|15439.2|15515.65|15435.65|15519.2|15439.2|15515.65|15435.65|10
1723368370000|2024-08-11 09:26:10|15515.14|15435.14|15512.86|15432.86|15515.14|15435.14|15512.81|15432.81|10
1723368380000|2024-08-11 09:26:20|15512.74|15432.74|15515.7|15435.7|15515.7|15435.7|15512.74|15432.74|10
1723368390000|2024-08-11 09:26:30|15515.26|15435.26|15515.04|15435.04|15515.7|15435.7|15514.24|15434.24|10
1723368400000|2024-08-11 09:26:40|15516.34|15436.34|15517.55|15437.55|15517.55|15437.55|15516.34|15436.34|10
1723368410000|2024-08-11 09:26:50|15517.65|15437.65|15517.46|15437.46|15518.31|15438.31|15517.36|15437.36|10
1723368420000|2024-08-11 09:27:00|15517.69|15437.69|15515.7|15435.7|15518.09|15438.09|15515.7|15435.7|10
1723368430000|2024-08-11 09:27:10|15515.54|15435.54|15515.59|15435.59|15516.13|15436.13|15515.05|15435.05|10
1723368440000|2024-08-11 09:27:20|15515.77|15435.77|15510.3|15430.3|15515.9|15435.9|15510.3|15430.3|10
1723368450000|2024-08-11 09:27:30|15510.39|15430.39|15506.5|15426.5|15510.77|15430.77|15506.5|15426.5|10
1723368460000|2024-08-11 09:27:40|15506.57|15426.57|15507.02|15427.02|15507.26|15427.26|15506.5|15426.5|10
1723368470000|2024-08-11 09:27:50|15506.89|15426.89|15506.96|15426.96|15507.2|15427.2|15506.7|15426.7|9
1723368480000|2024-08-11 09:28:00|15506.98|15426.98|15507.59|15427.59|15507.93|15427.93|15506.98|15426.98|10
1723368490000|2024-08-11 09:28:10|15507.88|15427.88|15507.62|15427.62|15508.26|15428.26|15507.24|15427.24|10
1723368500000|2024-08-11 09:28:20|15507.31|15427.31|15506.32|15426.32|15507.32|15427.32|15506.07|15426.07|10
1723368510000|2024-08-11 09:28:30|15506.09|15426.09|15505.84|15425.84|15506.23|15426.23|15505.52|15425.52|9
1723368520000|2024-08-11 09:28:40|15505.61|15425.61|15505.69|15425.69|15505.9|15425.9|15505.57|15425.57|10
1723368530000|2024-08-11 09:28:50|15505.58|15425.58|15505.39|15425.39|15505.68|15425.68|15505.25|15425.25|10
1723368540000|2024-08-11 09:29:00|15505.27|15425.27|15505.08|15425.08|15505.55|15425.55|15504.94|15424.94|10
1723368550000|2024-08-11 09:29:10|15504.8|15424.8|15504.44|15424.44|15505.13|15425.13|15504.37|15424.37|9
1723368560000|2024-08-11 09:29:20|15504.43|15424.43|15504.18|15424.18|15504.49|15424.49|15504.05|15424.05|10
1723368570000|2024-08-11 09:29:30|15504.19|15424.19|15504.52|15424.52|15504.91|15424.91|15504.15|15424.15|10
1723368580000|2024-08-11 09:29:40|15504.51|15424.51|15505.54|15425.54|15505.54|15425.54|15504.45|15424.45|9
1723368590000|2024-08-11 09:29:50|15506|15426|15508.15|15428.15|15508.18|15428.18|15506|15426|10
1723368600000|2024-08-11 09:30:00|15507.59|15427.59|15507.56|15427.56|15507.59|15427.59|15506.4|15426.4|10
1723368610000|2024-08-11 09:30:10|15507.17|15427.17|15508.78|15428.78|15508.78|15428.78|15507.17|15427.17|10
1723368620000|2024-08-11 09:30:20|15508.7|15428.7|15509.52|15429.52|15509.52|15429.52|15508.7|15428.7|10
1723368630000|2024-08-11 09:30:30|15509.55|15429.55|15510.41|15430.41|15510.41|15430.41|15509.37|15429.37|9
1723368640000|2024-08-11 09:30:40|15511.1|15431.1|15512.57|15432.57|15513.37|15433.37|15511.09|15431.09|10
1723368650000|2024-08-11 09:30:50|15512.67|15432.67|15513.81|15433.81|15513.92|15433.92|15512.67|15432.67|9
1723368660000|2024-08-11 09:31:00|15513.73|15433.73|15513.61|15433.61|15513.73|15433.73|15513.52|15433.52|10
1723368670000|2024-08-11 09:31:10|15513.65|15433.65|15513.96|15433.96|15514.16|15434.16|15513.65|15433.65|9
1723368680000|2024-08-11 09:31:20|15513.99|15433.99|15515.79|15435.79|15515.79|15435.79|15513.69|15433.69|10
1723368690000|2024-08-11 09:31:30|15515.96|15435.96|15520.79|15440.79|15520.79|15440.79|15515.96|15435.96|10
1723368700000|2024-08-11 09:31:40|15520.12|15440.12|15524.15|15444.15|15524.23|15444.23|15520.12|15440.12|10
1723368710000|2024-08-11 09:31:50|15524.06|15444.06|15527.09|15447.09|15527.09|15447.09|15524.06|15444.06|10
1723368720000|2024-08-11 09:32:00|15527.85|15447.85|15528.16|15448.16|15529.76|15449.76|15527.85|15447.85|9
1723368730000|2024-08-11 09:32:10|15527.81|15447.81|15526.57|15446.57|15527.81|15447.81|15526.46|15446.46|10
1723368740000|2024-08-11 09:32:20|15526.37|15446.37|15523.86|15443.86|15526.37|15446.37|15523.86|15443.86|10
1723368750000|2024-08-11 09:32:30|15523.61|15443.61|15521.24|15441.24|15523.72|15443.72|15521.24|15441.24|10
1723368760000|2024-08-11 09:32:40|15519.38|15439.38|15517.32|15437.32|15519.54|15439.54|15517.23|15437.23|10
1723368770000|2024-08-11 09:32:50|15516.6|15436.6|15511.44|15431.44|15516.6|15436.6|15511.38|15431.38|10
1723368780000|2024-08-11 09:33:00|15511.33|15431.33|15500.8|15420.8|15511.33|15431.33|15500.8|15420.8|9
1723368790000|2024-08-11 09:33:10|15500.16|15420.16|15498.32|15418.32|15500.23|15420.23|15498.32|15418.32|10
1723368800000|2024-08-11 09:33:20|15498.95|15418.95|15498.22|15418.22|15499.78|15419.78|15498.22|15418.22|10
1723368810000|2024-08-11 09:33:30|15498.12|15418.12|15498.07|15418.07|15498.12|15418.12|15496.99|15416.99|10
1723368820000|2024-08-11 09:33:40|15497.74|15417.74|15497.57|15417.57|15497.78|15417.78|15496.92|15416.92|10
1723368830000|2024-08-11 09:33:50|15497.72|15417.72|15496.96|15416.96|15497.78|15417.78|15496.96|15416.96|10
1723368840000|2024-08-11 09:34:00|15496.85|15416.85|15495.7|15415.7|15497.07|15417.07|15495.7|15415.7|10
1723368850000|2024-08-11 09:34:10|15495.76|15415.76|15492.69|15412.69|15495.76|15415.76|15492.69|15412.69|10
1723368860000|2024-08-11 09:34:20|15492.7|15412.7|15489.3|15409.3|15492.7|15412.7|15489.3|15409.3|9
1723368870000|2024-08-11 09:34:30|15488.78|15408.78|15487.92|15407.92|15488.78|15408.78|15487.92|15407.92|10
1723368880000|2024-08-11 09:34:40|15487.85|15407.85|15490.07|15410.07|15490.48|15410.48|15487.85|15407.85|10
1723368890000|2024-08-11 09:34:50|15490.04|15410.04|15489.68|15409.68|15490.05|15410.05|15489.59|15409.59|9
1723368900000|2024-08-11 09:35:00|15489.69|15409.69|15491.29|15411.29|15491.29|15411.29|15489.69|15409.69|8
1723368910000|2024-08-11 09:35:10|15491.32|15411.32|15491.28|15411.28|15491.87|15411.87|15491.28|15411.28|10
1723368920000|2024-08-11 09:35:20|15491.25|15411.25|15488.97|15408.97|15491.25|15411.25|15488.97|15408.97|10
1723368930000|2024-08-11 09:35:30|15489.08|15409.08|15489.11|15409.11|15489.36|15409.36|15489.08|15409.08|10
1723368940000|2024-08-11 09:35:40|15489.02|15409.02|15486.75|15406.75|15489.42|15409.42|15486.75|15406.75|10
1723368950000|2024-08-11 09:35:50|15486.51|15406.51|15485.94|15405.94|15486.68|15406.68|15485.88|15405.88|10
1723368960000|2024-08-11 09:36:00|15485.93|15405.93|15485.99|15405.99|15486.21|15406.21|15485.79|15405.79|10
1723368970000|2024-08-11 09:36:10|15486.87|15406.87|15486.03|15406.03|15487.22|15407.22|15486.03|15406.03|9
1723368980000|2024-08-11 09:36:20|15485.69|15405.69|15485.85|15405.85|15486.44|15406.44|15485.69|15405.69|10
1723368990000|2024-08-11 09:36:30|15485.82|15405.82|15485.97|15405.97|15486.14|15406.14|15485.77|15405.77|10
1723369000000|2024-08-11 09:36:40|15486.23|15406.23|15485.41|15405.41|15486.53|15406.53|15485.41|15405.41|9
1723369010000|2024-08-11 09:36:50|15485.56|15405.56|15483.3|15403.3|15485.56|15405.56|15483.3|15403.3|10
1723369020000|2024-08-11 09:37:00|15480.51|15400.51|15475.42|15395.42|15480.51|15400.51|15475.42|15395.42|10
1723369030000|2024-08-11 09:37:10|15475.55|15395.55|15476.19|15396.19|15476.19|15396.19|15475.22|15395.22|10
1723369040000|2024-08-11 09:37:20|15476.51|15396.51|15477.22|15397.22|15477.22|15397.22|15476.51|15396.51|9
1723369050000|2024-08-11 09:37:30|15477.83|15397.83|15479.62|15399.62|15479.62|15399.62|15477.83|15397.83|10
1723369060000|2024-08-11 09:37:40|15479.8|15399.8|15480.31|15400.31|15480.31|15400.31|15479.69|15399.69|10
1723369070000|2024-08-11 09:37:50|15480.48|15400.48|15477.82|15397.82|15480.48|15400.48|15477.82|15397.82|9
1723369080000|2024-08-11 09:38:00|15476.73|15396.73|15473.29|15393.29|15476.73|15396.73|15473.29|15393.29|10
1723369090000|2024-08-11 09:38:10|15473.25|15393.25|15466.19|15386.19|15473.25|15393.25|15466.19|15386.19|10
1723369100000|2024-08-11 09:38:20|15465.79|15385.79|15461.54|15381.54|15465.79|15385.79|15461.54|15381.54|10
1723369110000|2024-08-11 09:38:30|15460.64|15380.64|15456.24|15376.24|15460.64|15380.64|15456.24|15376.24|10
1723369120000|2024-08-11 09:38:40|15456.08|15376.08|15451.9|15371.9|15456.08|15376.08|15451.9|15371.9|10
1723369130000|2024-08-11 09:38:50|15449.74|15369.74|15435.69|15355.69|15449.74|15369.74|15435.69|15355.69|10
1723369140000|2024-08-11 09:39:00|15435.41|15355.41|15426.43|15346.43|15435.41|15355.41|15426.43|15346.43|10
1723369150000|2024-08-11 09:39:10|15424.58|15344.58|15428.89|15348.89|15428.89|15348.89|15424.58|15344.58|10
1723369160000|2024-08-11 09:39:20|15428.67|15348.67|15429.22|15349.22|15430|15350|15428.67|15348.67|10
1723369170000|2024-08-11 09:39:30|15429.05|15349.05|15430.79|15350.79|15431.32|15351.32|15428.87|15348.87|9
1723369180000|2024-08-11 09:39:40|15430.9|15350.9|15434.19|15354.19|15434.19|15354.19|15430.9|15350.9|10
1723369190000|2024-08-11 09:39:50|15435.11|15355.11|15436.26|15356.26|15436.26|15356.26|15435.11|15355.11|10
1723369200000|2024-08-11 09:40:00|15436.33|15356.33|15442.09|15362.09|15442.09|15362.09|15436.33|15356.33|9
1723369210000|2024-08-11 09:40:10|15442.46|15362.46|15448.13|15368.13|15448.13|15368.13|15442.46|15362.46|10
1723369220000|2024-08-11 09:40:20|15447.74|15367.74|15446.08|15366.08|15448.49|15368.49|15446.08|15366.08|10
1723369230000|2024-08-11 09:40:30|15446.13|15366.13|15446.14|15366.14|15446.32|15366.32|15445.03|15365.03|10
1723369240000|2024-08-11 09:40:40|15446.08|15366.08|15446.25|15366.25|15446.34|15366.34|15446.04|15366.04|10
1723369250000|2024-08-11 09:40:50|15446.34|15366.34|15443.98|15363.98|15446.34|15366.34|15443.98|15363.98|10
1723369260000|2024-08-11 09:41:00|15443.84|15363.84|15442.47|15362.47|15443.84|15363.84|15441.64|15361.64|10
1723369270000|2024-08-11 09:41:10|15442.06|15362.06|15440.43|15360.43|15442.75|15362.75|15440.43|15360.43|9
1723369280000|2024-08-11 09:41:20|15440.04|15360.04|15436.9|15356.9|15440.04|15360.04|15436.9|15356.9|10
1723369290000|2024-08-11 09:41:30|15436.46|15356.46|15441.54|15361.54|15441.54|15361.54|15436.46|15356.46|10
1723369300000|2024-08-11 09:41:40|15441.51|15361.51|15445.04|15365.04|15445.04|15365.04|15441.51|15361.51|10
1723369310000|2024-08-11 09:41:50|15445.5|15365.5|15444.28|15364.28|15445.67|15365.67|15444.28|15364.28|10
1723369320000|2024-08-11 09:42:00|15444.46|15364.46|15444.45|15364.45|15446.55|15366.55|15444.45|15364.45|10
1723369330000|2024-08-11 09:42:10|15444.06|15364.06|15441.62|15361.62|15444.06|15364.06|15441.29|15361.29|10
1723369340000|2024-08-11 09:42:20|15441.67|15361.67|15441.2|15361.2|15441.8|15361.8|15441.03|15361.03|10
1723369350000|2024-08-11 09:42:30|15438.33|15358.33|15433.97|15353.97|15438.33|15358.33|15433.97|15353.97|10
1723369360000|2024-08-11 09:42:40|15433.88|15353.88|15431.11|15351.11|15433.88|15353.88|15431.11|15351.11|10
1723369370000|2024-08-11 09:42:50|15431.23|15351.23|15431.94|15351.94|15431.94|15351.94|15430.21|15350.21|10
1723369380000|2024-08-11 09:43:00|15432.25|15352.25|15432.63|15352.63|15432.73|15352.73|15432.05|15352.05|10
1723369390000|2024-08-11 09:43:10|15432.73|15352.73|15432.76|15352.76|15433.3|15353.3|15432.48|15352.48|10
1723369400000|2024-08-11 09:43:20|15432.54|15352.54|15431.94|15351.94|15432.54|15352.54|15431.46|15351.46|9
1723369410000|2024-08-11 09:43:30|15431.99|15351.99|15432.83|15352.83|15433.52|15353.52|15431.99|15351.99|10
1723369420000|2024-08-11 09:43:40|15431.44|15351.44|15434.02|15354.02|15434.02|15354.02|15431.44|15351.44|8
1723369430000|2024-08-11 09:43:50|15434.66|15354.66|15435.02|15355.02|15435.3|15355.3|15434.64|15354.64|9
1723369440000|2024-08-11 09:44:00|15435.36|15355.36|15434.92|15354.92|15435.55|15355.55|15434.92|15354.92|10
1723369450000|2024-08-11 09:44:10|15434.91|15354.91|15433.9|15353.9|15434.91|15354.91|15433.9|15353.9|10
1723369460000|2024-08-11 09:44:20|15433.81|15353.81|15433.67|15353.67|15433.93|15353.93|15433.65|15353.65|10
1723369470000|2024-08-11 09:44:30|15433.63|15353.63|15431.56|15351.56|15433.65|15353.65|15431.53|15351.53|10
1723369480000|2024-08-11 09:44:40|15431.61|15351.61|15431|15351|15431.83|15351.83|15431|15351|10
1723369490000|2024-08-11 09:44:50|15431.07|15351.07|15430.31|15350.31|15431.09|15351.09|15430.31|15350.31|10
1723369500000|2024-08-11 09:45:00|15430.23|15350.23|15430.46|15350.46|15430.46|15350.46|15429.62|15349.62|10
1723369510000|2024-08-11 09:45:10|15430.61|15350.61|15434.12|15354.12|15434.12|15354.12|15430.21|15350.21|10
1723369520000|2024-08-11 09:45:20|15434.07|15354.07|15432.89|15352.89|15434.07|15354.07|15432.89|15352.89|9
1723369530000|2024-08-11 09:45:30|15432.87|15352.87|15426.04|15346.04|15432.87|15352.87|15426.04|15346.04|10
1723369540000|2024-08-11 09:45:40|15426.14|15346.14|15422.84|15342.84|15426.14|15346.14|15422.26|15342.26|10
1723369550000|2024-08-11 09:45:50|15423.08|15343.08|15421.94|15341.94|15423.45|15343.45|15421.68|15341.68|10
1723369560000|2024-08-11 09:46:00|15421.91|15341.91|15422.53|15342.53|15423.59|15343.59|15421.91|15341.91|10
1723369570000|2024-08-11 09:46:10|15422.41|15342.41|15423.32|15343.32|15423.78|15343.78|15422.41|15342.41|10
1723369580000|2024-08-11 09:46:20|15422.37|15342.37|15419.71|15339.71|15422.42|15342.42|15419.71|15339.71|10
1723369590000|2024-08-11 09:46:30|15419.37|15339.37|15418.83|15338.83|15419.78|15339.78|15418.69|15338.69|10
1723369600000|2024-08-11 09:46:40|15418.66|15338.66|15421.43|15341.43|15421.43|15341.43|15418.35|15338.35|9
1723369610000|2024-08-11 09:46:50|15421.41|15341.41|15421.72|15341.72|15424.25|15344.25|15421.41|15341.41|9
1723369620000|2024-08-11 09:47:00|15421.35|15341.35|15422.59|15342.59|15422.59|15342.59|15421.08|15341.08|10
1723369630000|2024-08-11 09:47:10|15422.79|15342.79|15424.57|15344.57|15424.84|15344.84|15422.79|15342.79|10
1723369640000|2024-08-11 09:47:20|15424.21|15344.21|15421.22|15341.22|15424.21|15344.21|15421.22|15341.22|10
1723369650000|2024-08-11 09:47:30|15421.12|15341.12|15421.62|15341.62|15421.64|15341.64|15420.41|15340.41|9
1723369660000|2024-08-11 09:47:40|15421.36|15341.36|15421.36|15341.36|15421.36|15341.36|15419.42|15339.42|10
1723369670000|2024-08-11 09:47:50|15421.48|15341.48|15422.55|15342.55|15422.55|15342.55|15421.44|15341.44|10
1723369680000|2024-08-11 09:48:00|15422.59|15342.59|15422.81|15342.81|15423.42|15343.42|15422.59|15342.59|10
1723369690000|2024-08-11 09:48:10|15422.64|15342.64|15420.62|15340.62|15422.64|15342.64|15420.62|15340.62|9
1723369700000|2024-08-11 09:48:20|15420.9|15340.9|15421.46|15341.46|15421.46|15341.46|15420.43|15340.43|10
1723369710000|2024-08-11 09:48:30|15421.44|15341.44|15421.51|15341.51|15421.7|15341.7|15420.89|15340.89|9
1723369720000|2024-08-11 09:48:40|15421.46|15341.46|15418.86|15338.86|15421.46|15341.46|15418.86|15338.86|10
1723369730000|2024-08-11 09:48:50|15418.67|15338.67|15417.32|15337.32|15418.67|15338.67|15417.32|15337.32|10
1723369740000|2024-08-11 09:49:00|15417.17|15337.17|15416.02|15336.02|15417.17|15337.17|15416|15336|10
1723369750000|2024-08-11 09:49:10|15416.03|15336.03|15412.86|15332.86|15416.03|15336.03|15412.86|15332.86|9
1723369760000|2024-08-11 09:49:20|15412.84|15332.84|15412.08|15332.08|15413.58|15333.58|15412.08|15332.08|10
1723369770000|2024-08-11 09:49:30|15411.48|15331.48|15410.52|15330.52|15411.66|15331.66|15410.52|15330.52|10
1723369780000|2024-08-11 09:49:40|15410.95|15330.95|15413.58|15333.58|15413.58|15333.58|15410.95|15330.95|10
1723369790000|2024-08-11 09:49:50|15413.62|15333.62|15417.52|15337.52|15417.52|15337.52|15413.62|15333.62|10
1723369800000|2024-08-11 09:50:00|15417.36|15337.36|15418.52|15338.52|15418.54|15338.54|15417.36|15337.36|10
1723369810000|2024-08-11 09:50:10|15419.03|15339.03|15419.13|15339.13|15419.16|15339.16|15418.73|15338.73|10
1723369820000|2024-08-11 09:50:20|15419.3|15339.3|15419.94|15339.94|15419.94|15339.94|15419.3|15339.3|8
1723369830000|2024-08-11 09:50:30|15419.27|15339.27|15419.3|15339.3|15419.36|15339.36|15418.88|15338.88|10
1723369840000|2024-08-11 09:50:40|15419.43|15339.43|15419.44|15339.44|15420.57|15340.57|15419.23|15339.23|10
1723369850000|2024-08-11 09:50:50|15419.43|15339.43|15417.42|15337.42|15419.55|15339.55|15417.42|15337.42|10
1723369860000|2024-08-11 09:51:00|15417.33|15337.33|15412.36|15332.36|15417.33|15337.33|15412.36|15332.36|10
1723369870000|2024-08-11 09:51:10|15412.15|15332.15|15410.65|15330.65|15412.29|15332.29|15409.98|15329.98|10
1723369880000|2024-08-11 09:51:20|15410.87|15330.87|15410.35|15330.35|15411.81|15331.81|15410.31|15330.31|10
1723369890000|2024-08-11 09:51:30|15410.34|15330.34|15410.97|15330.97|15411.03|15331.03|15410.34|15330.34|9
1723369900000|2024-08-11 09:51:40|15410.94|15330.94|15411.05|15331.05|15411.07|15331.07|15410.36|15330.36|10
1723369910000|2024-08-11 09:51:50|15411.67|15331.67|15413.43|15333.43|15413.43|15333.43|15411.67|15331.67|9
1723369920000|2024-08-11 09:52:00|15413.78|15333.78|15412.64|15332.64|15414.24|15334.24|15412.64|15332.64|9
1723369930000|2024-08-11 09:52:10|15411.78|15331.78|15411.25|15331.25|15411.83|15331.83|15411.25|15331.25|10
1723369940000|2024-08-11 09:52:20|15411.09|15331.09|15410.24|15330.24|15411.09|15331.09|15410.24|15330.24|10
1723369950000|2024-08-11 09:52:30|15410.08|15330.08|15406.47|15326.47|15410.13|15330.13|15406.47|15326.47|10
1723369960000|2024-08-11 09:52:40|15406.12|15326.12|15404.45|15324.45|15406.12|15326.12|15404.41|15324.41|10
1723369970000|2024-08-11 09:52:50|15404.49|15324.49|15404.19|15324.19|15404.49|15324.49|15403.74|15323.74|10
1723369980000|2024-08-11 09:53:00|15404.16|15324.16|15403.5|15323.5|15404.35|15324.35|15403.5|15323.5|10
1723369990000|2024-08-11 09:53:10|15403.64|15323.64|15403.63|15323.63|15404.74|15324.74|15402.87|15322.87|10
1723370000000|2024-08-11 09:53:20|15403.51|15323.51|15402.93|15322.93|15404.41|15324.41|15402.87|15322.87|10
1723370010000|2024-08-11 09:53:30|15402.75|15322.75|15399.54|15319.54|15402.75|15322.75|15399.47|15319.47|10
1723370020000|2024-08-11 09:53:40|15399.04|15319.04|15398.3|15318.3|15399.51|15319.51|15398.3|15318.3|10
1723370030000|2024-08-11 09:53:50|15397.76|15317.76|15392.53|15312.53|15397.76|15317.76|15392.53|15312.53|10
1723370040000|2024-08-11 09:54:00|15392.35|15312.35|15389.5|15309.5|15392.35|15312.35|15388.93|15308.93|9
1723370050000|2024-08-11 09:54:10|15388.76|15308.76|15388.04|15308.04|15388.76|15308.76|15387.45|15307.45|10
1723370060000|2024-08-11 09:54:20|15388.13|15308.13|15389.11|15309.11|15389.11|15309.11|15388.13|15308.13|10
1723370070000|2024-08-11 09:54:30|15389.14|15309.14|15391.19|15311.19|15391.19|15311.19|15389.07|15309.07|9
1723370080000|2024-08-11 09:54:40|15391.34|15311.34|15391.34|15311.34|15392.91|15312.91|15391.34|15311.34|10
1723370090000|2024-08-11 09:54:50|15391.01|15311.01|15390.25|15310.25|15391.01|15311.01|15390.04|15310.04|10
1723370100000|2024-08-11 09:55:00|15390.34|15310.34|15392.57|15312.57|15392.57|15312.57|15389.99|15309.99|10
1723370110000|2024-08-11 09:55:10|15393.04|15313.04|15393.2|15313.2|15393.2|15313.2|15392.06|15312.06|10
1723370120000|2024-08-11 09:55:20|15392.93|15312.93|15392.17|15312.17|15393.24|15313.24|15392.17|15312.17|10
1723370130000|2024-08-11 09:55:30|15392.07|15312.07|15391.76|15311.76|15392.07|15312.07|15390.81|15310.81|10
1723370140000|2024-08-11 09:55:40|15391.36|15311.36|15392.2|15312.2|15392.2|15312.2|15391.36|15311.36|9
1723370150000|2024-08-11 09:55:50|15392.54|15312.54|15395|15315|15395|15315|15392.49|15312.49|9
1723370160000|2024-08-11 09:56:00|15395.99|15315.99|15397.31|15317.31|15397.31|15317.31|15395.99|15315.99|10
1723370170000|2024-08-11 09:56:10|15397.36|15317.36|15398.04|15318.04|15398.04|15318.04|15397.25|15317.25|10
1723370180000|2024-08-11 09:56:20|15398.19|15318.19|15397.83|15317.83|15398.64|15318.64|15397.83|15317.83|10
1723370190000|2024-08-11 09:56:30|15397.82|15317.82|15398.89|15318.89|15398.89|15318.89|15397.77|15317.77|10
1723370200000|2024-08-11 09:56:40|15399.05|15319.05|15399.17|15319.17|15399.17|15319.17|15398.91|15318.91|9
1723370210000|2024-08-11 09:56:50|15399.28|15319.28|15400.9|15320.9|15400.9|15320.9|15399.28|15319.28|10
1723370220000|2024-08-11 09:57:00|15401.04|15321.04|15400.85|15320.85|15401.43|15321.43|15400.85|15320.85|10
1723370230000|2024-08-11 09:57:10|15400.82|15320.82|15399.95|15319.95|15400.88|15320.88|15399.86|15319.86|10
1723370240000|2024-08-11 09:57:20|15399.92|15319.92|15399.78|15319.78|15399.92|15319.92|15399.61|15319.61|10
1723370250000|2024-08-11 09:57:30|15399.83|15319.83|15397.88|15317.88|15399.85|15319.85|15397.53|15317.53|10
1723370260000|2024-08-11 09:57:40|15397.91|15317.91|15397.82|15317.82|15397.91|15317.91|15397.62|15317.62|9
1723370270000|2024-08-11 09:57:50|15398.93|15318.93|15399.41|15319.41|15399.45|15319.45|15398.93|15318.93|10
1723370280000|2024-08-11 09:58:00|15399.89|15319.89|15399.94|15319.94|15400.05|15320.05|15399.47|15319.47|10
1723370290000|2024-08-11 09:58:10|15399.96|15319.96|15400.59|15320.59|15400.59|15320.59|15399.46|15319.46|10
1723370300000|2024-08-11 09:58:20|15400.11|15320.11|15398.34|15318.34|15400.11|15320.11|15398.34|15318.34|10
1723370310000|2024-08-11 09:58:30|15398.04|15318.04|15393.12|15313.12|15398.04|15318.04|15393.12|15313.12|10
1723370320000|2024-08-11 09:58:40|15392.73|15312.73|15391.13|15311.13|15393.42|15313.42|15391.13|15311.13|10
1723370330000|2024-08-11 09:58:50|15391.11|15311.11|15389.9|15309.9|15391.58|15311.58|15389.71|15309.71|8
1723370340000|2024-08-11 09:59:00|15389.87|15309.87|15389.43|15309.43|15390.01|15310.01|15389.43|15309.43|10
1723370350000|2024-08-11 09:59:10|15389.26|15309.26|15390.21|15310.21|15390.21|15310.21|15389.26|15309.26|10
1723370360000|2024-08-11 09:59:20|15390.05|15310.05|15390.04|15310.04|15390.22|15310.22|15389.69|15309.69|10
1723370370000|2024-08-11 09:59:30|15390.09|15310.09|15390.09|15310.09|15390.11|15310.11|15389.71|15309.71|9
1723370380000|2024-08-11 09:59:40|15390.6|15310.6|15391.03|15311.03|15391.03|15311.03|15389.89|15309.89|10
1723370390000|2024-08-11 09:59:50|15391.37|15311.37|15393.41|15313.41|15393.41|15313.41|15391.37|15311.37|10
1723370400000|2024-08-11 10:00:00|15393.58|15313.58|15394.43|15314.43|15395.18|15315.18|15393.58|15313.58|10
1723370410000|2024-08-11 10:00:10|15394.6|15314.6|15395.87|15315.87|15395.89|15315.89|15394.6|15314.6|10
1723370420000|2024-08-11 10:00:20|15396.01|15316.01|15394.11|15314.11|15396.01|15316.01|15394.11|15314.11|10
1723370430000|2024-08-11 10:00:30|15394.05|15314.05|15389.79|15309.79|15394.05|15314.05|15389.79|15309.79|10
1723370440000|2024-08-11 10:00:40|15387.91|15307.91|15386.83|15306.83|15387.91|15307.91|15386.72|15306.72|9
1723370450000|2024-08-11 10:00:50|15386.8|15306.8|15383.32|15303.32|15386.87|15306.87|15383.2|15303.2|9
1723370460000|2024-08-11 10:01:00|15383.1|15303.1|15380.93|15300.93|15383.1|15303.1|15380.93|15300.93|10
1723370470000|2024-08-11 10:01:10|15380.7|15300.7|15379.13|15299.13|15380.7|15300.7|15378.51|15298.51|10
1723370480000|2024-08-11 10:01:20|15379.67|15299.67|15380.46|15300.46|15380.46|15300.46|15379.41|15299.41|10
1723370490000|2024-08-11 10:01:30|15380.55|15300.55|15383.04|15303.04|15383.04|15303.04|15380.39|15300.39|10
1723370500000|2024-08-11 10:01:40|15383.16|15303.16|15383.47|15303.47|15383.47|15303.47|15382.84|15302.84|8
1723370510000|2024-08-11 10:01:50|15383.16|15303.16|15383.13|15303.13|15384|15304|15383.12|15303.12|10
1723370520000|2024-08-11 10:02:00|15382.98|15302.98|15382.27|15302.27|15382.98|15302.98|15381.75|15301.75|10
1723370530000|2024-08-11 10:02:10|15382.24|15302.24|15379.82|15299.82|15382.24|15302.24|15379.82|15299.82|10
1723370540000|2024-08-11 10:02:20|15379.78|15299.78|15378.43|15298.43|15379.78|15299.78|15378.43|15298.43|10
1723370550000|2024-08-11 10:02:30|15378.54|15298.54|15378.39|15298.39|15378.55|15298.55|15377.83|15297.83|10
1723370560000|2024-08-11 10:02:40|15378.47|15298.47|15380.23|15300.23|15380.49|15300.49|15378.47|15298.47|9
1723370570000|2024-08-11 10:02:50|15380.2|15300.2|15380.08|15300.08|15380.53|15300.53|15380.08|15300.08|9
1723370580000|2024-08-11 10:03:00|15380.33|15300.33|15379.68|15299.68|15380.33|15300.33|15379.68|15299.68|9
1723370590000|2024-08-11 10:03:10|15379.33|15299.33|15376.28|15296.28|15379.33|15299.33|15376.28|15296.28|10
1723370600000|2024-08-11 10:03:20|15376.11|15296.11|15375.63|15295.63|15376.12|15296.12|15374.73|15294.73|10
1723370610000|2024-08-11 10:03:30|15375.66|15295.66|15375.18|15295.18|15376.86|15296.86|15375.18|15295.18|10
1723370620000|2024-08-11 10:03:40|15375.15|15295.15|15368.69|15288.69|15375.15|15295.15|15368.69|15288.69|10
1723370630000|2024-08-11 10:03:50|15367.09|15287.09|15362.67|15282.67|15367.13|15287.13|15362.67|15282.67|10
1723370640000|2024-08-11 10:04:00|15362.51|15282.51|15360.74|15280.74|15362.51|15282.51|15360.74|15280.74|10
1723370650000|2024-08-11 10:04:10|15360.57|15280.57|15359.68|15279.68|15360.59|15280.59|15359.68|15279.68|8
1723370660000|2024-08-11 10:04:20|15358.62|15278.62|15356.12|15276.12|15358.62|15278.62|15355.47|15275.47|10
1723370670000|2024-08-11 10:04:30|15356.16|15276.16|15355.57|15275.57|15356.35|15276.35|15355.57|15275.57|10
1723370680000|2024-08-11 10:04:40|15356.22|15276.22|15351.29|15271.29|15356.23|15276.23|15351.29|15271.29|10
1723370690000|2024-08-11 10:04:50|15351.01|15271.01|15353.09|15273.09|15353.09|15273.09|15350.69|15270.69|9
1723370700000|2024-08-11 10:05:00|15352.46|15272.46|15353.57|15273.57|15354.11|15274.11|15352.46|15272.46|10
1723370710000|2024-08-11 10:05:10|15353.93|15273.93|15357.33|15277.33|15357.33|15277.33|15353.93|15273.93|10
1723370720000|2024-08-11 10:05:20|15357.89|15277.89|15359.02|15279.02|15359.35|15279.35|15357.89|15277.89|9
1723370730000|2024-08-11 10:05:30|15359.09|15279.09|15358.72|15278.72|15359.37|15279.37|15358.72|15278.72|10
1723370740000|2024-08-11 10:05:40|15358.65|15278.65|15358.17|15278.17|15358.65|15278.65|15357.91|15277.91|10
1723370750000|2024-08-11 10:05:50|15358.35|15278.35|15358.83|15278.83|15359.5|15279.5|15358.14|15278.14|10
1723370760000|2024-08-11 10:06:00|15358.56|15278.56|15361.87|15281.87|15362.07|15282.07|15358.5|15278.5|10
1723370770000|2024-08-11 10:06:10|15362.92|15282.92|15366.14|15286.14|15366.14|15286.14|15362.92|15282.92|10
1723370780000|2024-08-11 10:06:20|15366.7|15286.7|15367.51|15287.51|15367.65|15287.65|15366.7|15286.7|10
1723370790000|2024-08-11 10:06:30|15367.79|15287.79|15365.87|15285.87|15368.05|15288.05|15365.87|15285.87|9
1723370800000|2024-08-11 10:06:40|15365.93|15285.93|15365.31|15285.31|15365.94|15285.94|15364.84|15284.84|10
1723370810000|2024-08-11 10:06:50|15365.87|15285.87|15366.14|15286.14|15366.92|15286.92|15365.87|15285.87|10
1723370820000|2024-08-11 10:07:00|15365.26|15285.26|15362.37|15282.37|15365.26|15285.26|15362.37|15282.37|10
1723370830000|2024-08-11 10:07:10|15362.38|15282.38|15365.63|15285.63|15365.63|15285.63|15362|15282|10
1723370840000|2024-08-11 10:07:20|15366.91|15286.91|15366.3|15286.3|15366.91|15286.91|15366.13|15286.13|9
1723370850000|2024-08-11 10:07:30|15366.42|15286.42|15367.86|15287.86|15368.28|15288.28|15366.42|15286.42|9
1723370860000|2024-08-11 10:07:40|15367.8|15287.8|15368.59|15288.59|15368.59|15288.59|15367.71|15287.71|10
1723370870000|2024-08-11 10:07:50|15368.87|15288.87|15370.9|15290.9|15370.9|15290.9|15368.87|15288.87|10
1723370880000|2024-08-11 10:08:00|15371.17|15291.17|15373.87|15293.87|15373.87|15293.87|15371.17|15291.17|10
1723370890000|2024-08-11 10:08:10|15374.01|15294.01|15377.48|15297.48|15377.48|15297.48|15374.01|15294.01|10
1723370900000|2024-08-11 10:08:20|15377.52|15297.52|15378.58|15298.58|15378.58|15298.58|15377.52|15297.52|10
1723370910000|2024-08-11 10:08:30|15378.86|15298.86|15379.31|15299.31|15379.31|15299.31|15378.61|15298.61|10
1723370920000|2024-08-11 10:08:40|15379.71|15299.71|15381.16|15301.16|15381.16|15301.16|15379.38|15299.38|10
1723370930000|2024-08-11 10:08:50|15381.25|15301.25|15382.42|15302.42|15382.53|15302.53|15381.25|15301.25|9
1723370940000|2024-08-11 10:09:00|15382.41|15302.41|15382.91|15302.91|15383.06|15303.06|15382.37|15302.37|10
1723370950000|2024-08-11 10:09:10|15382.75|15302.75|15383.46|15303.46|15383.8|15303.8|15382.75|15302.75|10
1723370960000|2024-08-11 10:09:20|15383.48|15303.48|15385.48|15305.48|15385.48|15305.48|15383.48|15303.48|10
1723370970000|2024-08-11 10:09:30|15385.3|15305.3|15388.42|15308.42|15388.42|15308.42|15385.3|15305.3|10
1723370980000|2024-08-11 10:09:40|15388.5|15308.5|15389.75|15309.75|15389.75|15309.75|15388.5|15308.5|10
1723370990000|2024-08-11 10:09:50|15389.91|15309.91|15392.07|15312.07|15392.28|15312.28|15389.91|15309.91|10
1723371000000|2024-08-11 10:10:00|15392.32|15312.32|15393.48|15313.48|15393.48|15313.48|15392.32|15312.32|10
1723371010000|2024-08-11 10:10:10|15393.82|15313.82|15395.73|15315.73|15395.73|15315.73|15393.82|15313.82|9
1723371020000|2024-08-11 10:10:20|15395.91|15315.91|15395.69|15315.69|15396.19|15316.19|15395.69|15315.69|9
1723371030000|2024-08-11 10:10:30|15395.44|15315.44|15394.46|15314.46|15395.44|15315.44|15393.78|15313.78|10
1723371040000|2024-08-11 10:10:40|15394.51|15314.51|15395.14|15315.14|15395.64|15315.64|15394.51|15314.51|10
1723371050000|2024-08-11 10:10:50|15395.2|15315.2|15397.67|15317.67|15397.67|15317.67|15395.2|15315.2|10
1723371060000|2024-08-11 10:11:00|15397.74|15317.74|15398.76|15318.76|15398.76|15318.76|15397.74|15317.74|10
1723371070000|2024-08-11 10:11:10|15398.75|15318.75|15398.52|15318.52|15399.19|15319.19|15398.52|15318.52|9
1723371080000|2024-08-11 10:11:20|15398.3|15318.3|15397.73|15317.73|15398.62|15318.62|15397.73|15317.73|10
1723371090000|2024-08-11 10:11:30|15397.7|15317.7|15398.83|15318.83|15398.83|15318.83|15397.7|15317.7|10
1723371100000|2024-08-11 10:11:40|15399.08|15319.08|15402.12|15322.12|15402.12|15322.12|15399.08|15319.08|10
1723371110000|2024-08-11 10:11:50|15402.09|15322.09|15409.37|15329.37|15409.37|15329.37|15402.09|15322.09|10
1723371120000|2024-08-11 10:12:00|15409.47|15329.47|15411.35|15331.35|15411.35|15331.35|15409.47|15329.47|9
1723371130000|2024-08-11 10:12:10|15411.34|15331.34|15413.06|15333.06|15413.06|15333.06|15411.2|15331.2|9
1723371140000|2024-08-11 10:12:20|15413.36|15333.36|15417.49|15337.49|15417.49|15337.49|15413.36|15333.36|10
1723371150000|2024-08-11 10:12:30|15417.54|15337.54|15417.36|15337.36|15417.95|15337.95|15417.36|15337.36|10
1723371160000|2024-08-11 10:12:40|15416.64|15336.64|15416.49|15336.49|15416.64|15336.64|15416.36|15336.36|10
1723371170000|2024-08-11 10:12:50|15416.47|15336.47|15417.9|15337.9|15417.9|15337.9|15416.47|15336.47|10
1723371180000|2024-08-11 10:13:00|15417.99|15337.99|15418.68|15338.68|15418.68|15338.68|15417.84|15337.84|10
1723371190000|2024-08-11 10:13:10|15418.69|15338.69|15419.72|15339.72|15419.77|15339.77|15418.69|15338.69|10
1723371200000|2024-08-11 10:13:20|15420.25|15340.25|15421.17|15341.17|15421.17|15341.17|15420.06|15340.06|10
1723371210000|2024-08-11 10:13:30|15421.27|15341.27|15423.88|15343.88|15423.88|15343.88|15421.27|15341.27|9
1723371220000|2024-08-11 10:13:40|15424.48|15344.48|15427.59|15347.59|15427.59|15347.59|15424.48|15344.48|10
1723371230000|2024-08-11 10:13:50|15427.73|15347.73|15427.79|15347.79|15428.35|15348.35|15427.68|15347.68|10
1723371240000|2024-08-11 10:14:00|15427.81|15347.81|15429.42|15349.42|15429.42|15349.42|15427.7|15347.7|10
1723371250000|2024-08-11 10:14:10|15429.48|15349.48|15427.11|15347.11|15429.48|15349.48|15427.11|15347.11|10
1723371260000|2024-08-11 10:14:20|15426.43|15346.43|15424.94|15344.94|15426.43|15346.43|15424.94|15344.94|10
1723371270000|2024-08-11 10:14:30|15424.77|15344.77|15422.52|15342.52|15424.77|15344.77|15422.52|15342.52|9
1723371280000|2024-08-11 10:14:40|15422.36|15342.36|15422.4|15342.4|15422.4|15342.4|15421.89|15341.89|10
1723371290000|2024-08-11 10:14:50|15422.38|15342.38|15422.43|15342.43|15422.48|15342.48|15422.34|15342.34|8
1723371300000|2024-08-11 10:15:00|15422.42|15342.42|15423.62|15343.62|15423.62|15343.62|15422.36|15342.36|8
1723371310000|2024-08-11 10:15:10|15423.85|15343.85|15422.69|15342.69|15424.04|15344.04|15422.69|15342.69|10
1723371320000|2024-08-11 10:15:20|15422.74|15342.74|15421.98|15341.98|15423.14|15343.14|15421.98|15341.98|10
1723371330000|2024-08-11 10:15:30|15421.9|15341.9|15421.76|15341.76|15421.9|15341.9|15420.91|15340.91|10
1723371340000|2024-08-11 10:15:40|15422.54|15342.54|15425.58|15345.58|15425.58|15345.58|15422.47|15342.47|9
1723371350000|2024-08-11 10:15:50|15425.62|15345.62|15424.79|15344.79|15425.84|15345.84|15424.79|15344.79|10
1723371360000|2024-08-11 10:16:00|15424.39|15344.39|15425.42|15345.42|15426.59|15346.59|15424.39|15344.39|10
1723371370000|2024-08-11 10:16:10|15425.07|15345.07|15425.04|15345.04|15426.19|15346.19|15425.04|15345.04|9
1723371380000|2024-08-11 10:16:20|15424.86|15344.86|15425.03|15345.03|15425.4|15345.4|15424.86|15344.86|10
1723371390000|2024-08-11 10:16:30|15425.04|15345.04|15426.07|15346.07|15426.1|15346.1|15425.04|15345.04|8
1723371400000|2024-08-11 10:16:40|15426.17|15346.17|15426.49|15346.49|15426.49|15346.49|15426.01|15346.01|10
1723371410000|2024-08-11 10:16:50|15426.51|15346.51|15427.74|15347.74|15427.74|15347.74|15426.51|15346.51|9
1723371420000|2024-08-11 10:17:00|15427.96|15347.96|15425.17|15345.17|15428.18|15348.18|15425.17|15345.17|10
1723371430000|2024-08-11 10:17:10|15424.09|15344.09|15421.7|15341.7|15424.09|15344.09|15421.7|15341.7|10
1723371440000|2024-08-11 10:17:20|15420.86|15340.86|15420.09|15340.09|15420.86|15340.86|15420.09|15340.09|10
1723371450000|2024-08-11 10:17:30|15420|15340|15421.77|15341.77|15421.89|15341.89|15420|15340|10
1723371460000|2024-08-11 10:17:40|15421.83|15341.83|15422.4|15342.4|15422.44|15342.44|15421.81|15341.81|8
1723371470000|2024-08-11 10:17:50|15422.52|15342.52|15421.97|15341.97|15422.65|15342.65|15421.97|15341.97|8
1723371480000|2024-08-11 10:18:00|15422.03|15342.03|15419.09|15339.09|15422.1|15342.1|15419.09|15339.09|10
1723371490000|2024-08-11 10:18:10|15418.9|15338.9|15417.52|15337.52|15418.98|15338.98|15417.42|15337.42|10
1723371500000|2024-08-11 10:18:20|15417.31|15337.31|15411.85|15331.85|15417.31|15337.31|15411.85|15331.85|10
1723371510000|2024-08-11 10:18:30|15411.97|15331.97|15411.34|15331.34|15412.03|15332.03|15411.32|15331.32|10
1723371520000|2024-08-11 10:18:40|15411.61|15331.61|15413.4|15333.4|15413.4|15333.4|15411.61|15331.61|10
1723371530000|2024-08-11 10:18:50|15413.39|15333.39|15414.75|15334.75|15414.76|15334.76|15413.39|15333.39|10
1723371540000|2024-08-11 10:19:00|15415.19|15335.19|15416.79|15336.79|15416.79|15336.79|15415.19|15335.19|10
1723371550000|2024-08-11 10:19:10|15417.12|15337.12|15416.96|15336.96|15417.74|15337.74|15416.96|15336.96|9
1723371560000|2024-08-11 10:19:20|15416.97|15336.97|15416.1|15336.1|15416.97|15336.97|15416.1|15336.1|10
1723371570000|2024-08-11 10:19:30|15415.84|15335.84|15415.8|15335.8|15416.23|15336.23|15415.67|15335.67|10
1723371580000|2024-08-11 10:19:40|15415.79|15335.79|15412.34|15332.34|15415.79|15335.79|15412.34|15332.34|10
1723371590000|2024-08-11 10:19:50|15412.1|15332.1|15410.17|15330.17|15412.1|15332.1|15410.17|15330.17|10
1723371600000|2024-08-11 10:20:00|15410|15330|15407.75|15327.75|15410|15330|15407.75|15327.75|10
1723371610000|2024-08-11 10:20:10|15408.17|15328.17|15406.92|15326.92|15408.17|15328.17|15406.84|15326.84|10
1723371620000|2024-08-11 10:20:20|15406.74|15326.74|15404.46|15324.46|15406.94|15326.94|15403.87|15323.87|10
1723371630000|2024-08-11 10:20:30|15401.43|15321.43|15394.47|15314.47|15401.43|15321.43|15394.47|15314.47|10
1723371640000|2024-08-11 10:20:40|15394.72|15314.72|15396.42|15316.42|15396.42|15316.42|15394.59|15314.59|8
1723371650000|2024-08-11 10:20:50|15396.35|15316.35|15397.59|15317.59|15398.09|15318.09|15396.26|15316.26|9
1723371660000|2024-08-11 10:21:00|15396.94|15316.94|15393.41|15313.41|15396.94|15316.94|15393.41|15313.41|9
1723371670000|2024-08-11 10:21:10|15393.3|15313.3|15392.07|15312.07|15393.33|15313.33|15392.07|15312.07|10
1723371680000|2024-08-11 10:21:20|15392.6|15312.6|15392.28|15312.28|15393.78|15313.78|15392.22|15312.22|10
1723371690000|2024-08-11 10:21:30|15392.18|15312.18|15391.33|15311.33|15392.18|15312.18|15391.33|15311.33|10
1723371700000|2024-08-11 10:21:40|15391.2|15311.2|15391.2|15311.2|15391.2|15311.2|15390.14|15310.14|10
1723371710000|2024-08-11 10:21:50|15391.05|15311.05|15393.29|15313.29|15393.29|15313.29|15391.05|15311.05|10
1723371720000|2024-08-11 10:22:00|15393.26|15313.26|15393.79|15313.79|15393.81|15313.81|15393.26|15313.26|10
1723371730000|2024-08-11 10:22:10|15393.12|15313.12|15390.72|15310.72|15393.12|15313.12|15390.72|15310.72|10
1723371740000|2024-08-11 10:22:20|15390.69|15310.69|15391.27|15311.27|15391.27|15311.27|15390.08|15310.08|10
1723371750000|2024-08-11 10:22:30|15391.35|15311.35|15391.77|15311.77|15391.77|15311.77|15391.33|15311.33|9
1723371760000|2024-08-11 10:22:40|15391.86|15311.86|15391.26|15311.26|15392|15312|15391|15311|10
1723371770000|2024-08-11 10:22:50|15391.34|15311.34|15394.34|15314.34|15394.34|15314.34|15391.34|15311.34|10
1723371780000|2024-08-11 10:23:00|15394.54|15314.54|15395.44|15315.44|15395.44|15315.44|15394.54|15314.54|9
1723371790000|2024-08-11 10:23:10|15396.03|15316.03|15397.56|15317.56|15397.56|15317.56|15395.83|15315.83|10
1723371800000|2024-08-11 10:23:20|15397.86|15317.86|15402.67|15322.67|15402.72|15322.72|15397.86|15317.86|10
1723371810000|2024-08-11 10:23:30|15402.72|15322.72|15403.38|15323.38|15403.39|15323.39|15402.68|15322.68|10
1723371820000|2024-08-11 10:23:40|15403.46|15323.46|15403.77|15323.77|15403.95|15323.95|15403.46|15323.46|10
1723371830000|2024-08-11 10:23:50|15403.78|15323.78|15403.55|15323.55|15403.78|15323.78|15403.55|15323.55|9
1723371840000|2024-08-11 10:24:00|15403.51|15323.51|15405.26|15325.26|15405.26|15325.26|15403.01|15323.01|10
1723371850000|2024-08-11 10:24:10|15405.55|15325.55|15405.57|15325.57|15405.58|15325.58|15405.36|15325.36|10
1723371860000|2024-08-11 10:24:20|15405.56|15325.56|15406.74|15326.74|15406.74|15326.74|15405.56|15325.56|10
1723371870000|2024-08-11 10:24:30|15406.73|15326.73|15407.8|15327.8|15407.81|15327.81|15406.64|15326.64|9
1723371880000|2024-08-11 10:24:40|15407.83|15327.83|15408.05|15328.05|15408.21|15328.21|15407.52|15327.52|8
1723371890000|2024-08-11 10:24:50|15408.03|15328.03|15404.31|15324.31|15408.03|15328.03|15404.25|15324.25|10
1723371900000|2024-08-11 10:25:00|15404.19|15324.19|15399.48|15319.48|15404.19|15324.19|15399.48|15319.48|10
1723371910000|2024-08-11 10:25:10|15399.44|15319.44|15397.75|15317.75|15399.44|15319.44|15397.37|15317.37|10
1723371920000|2024-08-11 10:25:20|15397.85|15317.85|15397.95|15317.95|15398.64|15318.64|15397.62|15317.62|10
1723371930000|2024-08-11 10:25:30|15397.67|15317.67|15399.77|15319.77|15399.77|15319.77|15397.67|15317.67|10
1723371940000|2024-08-11 10:25:40|15400.07|15320.07|15396.6|15316.6|15400.07|15320.07|15396.47|15316.47|10
1723371950000|2024-08-11 10:25:50|15397.05|15317.05|15392.9|15312.9|15397.05|15317.05|15392.67|15312.67|10
1723371960000|2024-08-11 10:26:00|15392.85|15312.85|15394.26|15314.26|15394.26|15314.26|15392.49|15312.49|10
1723371970000|2024-08-11 10:26:10|15394.35|15314.35|15395.75|15315.75|15395.93|15315.93|15394.35|15314.35|10
1723371980000|2024-08-11 10:26:20|15395.77|15315.77|15395.78|15315.78|15396.31|15316.31|15395.77|15315.77|10
1723371990000|2024-08-11 10:26:30|15395.65|15315.65|15396.37|15316.37|15396.37|15316.37|15395.58|15315.58|9
1723372000000|2024-08-11 10:26:40|15396.4|15316.4|15400.33|15320.33|15400.48|15320.48|15396.4|15316.4|10
1723372010000|2024-08-11 10:26:50|15400.73|15320.73|15400.48|15320.48|15401.17|15321.17|15400.48|15320.48|9
1723372020000|2024-08-11 10:27:00|15400.3|15320.3|15399.51|15319.51|15400.3|15320.3|15399.51|15319.51|7
1723372030000|2024-08-11 10:27:10|15399.63|15319.63|15399.17|15319.17|15399.74|15319.74|15399.17|15319.17|9
1723372040000|2024-08-11 10:27:20|15399|15319|15398.02|15318.02|15399|15319|15398.02|15318.02|9
1723372050000|2024-08-11 10:27:30|15397.96|15317.96|15396.72|15316.72|15397.96|15317.96|15396.72|15316.72|10
1723372060000|2024-08-11 10:27:40|15396.73|15316.73|15395.82|15315.82|15396.73|15316.73|15395.61|15315.61|10
1723372070000|2024-08-11 10:27:50|15396.03|15316.03|15397.4|15317.4|15397.4|15317.4|15396.03|15316.03|10
1723372080000|2024-08-11 10:28:00|15397.39|15317.39|15397.38|15317.38|15397.66|15317.66|15397.36|15317.36|9
1723372090000|2024-08-11 10:28:10|15397.71|15317.71|15402.06|15322.06|15402.06|15322.06|15397.71|15317.71|10
1723372100000|2024-08-11 10:28:20|15402.02|15322.02|15403.27|15323.27|15403.71|15323.71|15402.02|15322.02|9
1723372110000|2024-08-11 10:28:30|15403.14|15323.14|15403.39|15323.39|15403.41|15323.41|15403.11|15323.11|10
1723372120000|2024-08-11 10:28:40|15403.25|15323.25|15404.06|15324.06|15404.06|15324.06|15403.25|15323.25|10
1723372130000|2024-08-11 10:28:50|15404.18|15324.18|15404.39|15324.39|15404.48|15324.48|15403.43|15323.43|10
1723372140000|2024-08-11 10:29:00|15404.52|15324.52|15404.97|15324.97|15405.02|15325.02|15403.76|15323.76|10
1723372150000|2024-08-11 10:29:10|15405.01|15325.01|15404.81|15324.81|15405.01|15325.01|15404.74|15324.74|9
1723372160000|2024-08-11 10:29:20|15404.79|15324.79|15404.56|15324.56|15404.79|15324.79|15404.54|15324.54|9
1723372170000|2024-08-11 10:29:30|15405.17|15325.17|15404.27|15324.27|15405.17|15325.17|15404.07|15324.07|10
1723372180000|2024-08-11 10:29:40|15404.3|15324.3|15404.28|15324.28|15404.59|15324.59|15404.18|15324.18|10
1723372190000|2024-08-11 10:29:50|15404.09|15324.09|15403.82|15323.82|15404.34|15324.34|15403.82|15323.82|10
1723372200000|2024-08-11 10:30:00|15403.57|15323.57|15401.31|15321.31|15403.57|15323.57|15400.87|15320.87|10
1723372210000|2024-08-11 10:30:10|15401.4|15321.4|15399.86|15319.86|15401.4|15321.4|15399.86|15319.86|10
1723372220000|2024-08-11 10:30:20|15399.55|15319.55|15398.16|15318.16|15399.69|15319.69|15398.16|15318.16|10
1723372230000|2024-08-11 10:30:30|15398.85|15318.85|15397.99|15317.99|15399.35|15319.35|15397.99|15317.99|9
1723372240000|2024-08-11 10:30:40|15397.92|15317.92|15395.52|15315.52|15397.92|15317.92|15395.52|15315.52|10
1723372250000|2024-08-11 10:30:50|15395.58|15315.58|15394.86|15314.86|15395.74|15315.74|15394.8|15314.8|10
1723372260000|2024-08-11 10:31:00|15394.64|15314.64|15396.5|15316.5|15396.5|15316.5|15394.29|15314.29|10
1723372270000|2024-08-11 10:31:10|15396.62|15316.62|15397.56|15317.56|15397.56|15317.56|15396.62|15316.62|10
1723372280000|2024-08-11 10:31:20|15398.31|15318.31|15400.06|15320.06|15400.19|15320.19|15398.31|15318.31|10
1723372290000|2024-08-11 10:31:30|15399.96|15319.96|15400.61|15320.61|15401.09|15321.09|15399.96|15319.96|9
1723372300000|2024-08-11 10:31:40|15400.19|15320.19|15400.84|15320.84|15400.84|15320.84|15400.06|15320.06|10
1723372310000|2024-08-11 10:31:50|15400.87|15320.87|15402.19|15322.19|15402.19|15322.19|15400.87|15320.87|10
1723372320000|2024-08-11 10:32:00|15402.39|15322.39|15402.42|15322.42|15402.52|15322.52|15401.95|15321.95|9
1723372330000|2024-08-11 10:32:10|15402.36|15322.36|15402.07|15322.07|15402.63|15322.63|15402.07|15322.07|10
1723372340000|2024-08-11 10:32:20|15402.05|15322.05|15402.24|15322.24|15402.24|15322.24|15401.54|15321.54|10
1723372350000|2024-08-11 10:32:30|15402.32|15322.32|15402.12|15322.12|15402.32|15322.32|15401.66|15321.66|10
1723372360000|2024-08-11 10:32:40|15402.23|15322.23|15404.2|15324.2|15404.2|15324.2|15402.23|15322.23|10
1723372370000|2024-08-11 10:32:50|15404.14|15324.14|15405.41|15325.41|15406.16|15326.16|15404.09|15324.09|10
1723372380000|2024-08-11 10:33:00|15405.21|15325.21|15404.32|15324.32|15405.21|15325.21|15403.1|15323.1|10
1723372390000|2024-08-11 10:33:10|15404.14|15324.14|15405.19|15325.19|15405.19|15325.19|15403.72|15323.72|9
1723372400000|2024-08-11 10:33:20|15405.28|15325.28|15406.17|15326.17|15406.17|15326.17|15405.28|15325.28|10
1723372410000|2024-08-11 10:33:30|15406.18|15326.18|15407.18|15327.18|15407.18|15327.18|15406.18|15326.18|10
1723372420000|2024-08-11 10:33:40|15407.16|15327.16|15402.73|15322.73|15407.16|15327.16|15402.73|15322.73|10
1723372430000|2024-08-11 10:33:50|15402.84|15322.84|15401.8|15321.8|15403.85|15323.85|15401.8|15321.8|10
1723372440000|2024-08-11 10:34:00|15401.79|15321.79|15398.73|15318.73|15401.79|15321.79|15398.64|15318.64|10
1723372450000|2024-08-11 10:34:10|15398.23|15318.23|15396.13|15316.13|15398.23|15318.23|15396.13|15316.13|10
1723372460000|2024-08-11 10:34:20|15395.86|15315.86|15392.77|15312.77|15395.86|15315.86|15392.53|15312.53|9
1723372470000|2024-08-11 10:34:30|15393.25|15313.25|15396.17|15316.17|15396.4|15316.4|15393.25|15313.25|10
1723372480000|2024-08-11 10:34:40|15396.2|15316.2|15396.85|15316.85|15396.86|15316.86|15396.17|15316.17|8
1723372490000|2024-08-11 10:34:50|15396.83|15316.83|15397.03|15317.03|15397.2|15317.2|15396.83|15316.83|10
1723372500000|2024-08-11 10:35:00|15397.1|15317.1|15396.2|15316.2|15397.11|15317.11|15396.11|15316.11|10
1723372510000|2024-08-11 10:35:10|15395.98|15315.98|15396.73|15316.73|15396.73|15316.73|15395.56|15315.56|10
1723372520000|2024-08-11 10:35:20|15396.76|15316.76|15395.36|15315.36|15396.78|15316.78|15395.36|15315.36|10
1723372530000|2024-08-11 10:35:30|15395.55|15315.55|15393.56|15313.56|15395.64|15315.64|15393.46|15313.46|10
1723372540000|2024-08-11 10:35:40|15393.52|15313.52|15390.46|15310.46|15393.52|15313.52|15390.46|15310.46|10
1723372550000|2024-08-11 10:35:50|15390.36|15310.36|15391.91|15311.91|15391.91|15311.91|15389.23|15309.23|10
1723372560000|2024-08-11 10:36:00|15391.97|15311.97|15387.25|15307.25|15391.97|15311.97|15387.25|15307.25|10
1723372570000|2024-08-11 10:36:10|15386.73|15306.73|15383.58|15303.58|15386.73|15306.73|15383.43|15303.43|9
1723372580000|2024-08-11 10:36:20|15382.8|15302.8|15386.38|15306.38|15386.38|15306.38|15382.21|15302.21|10
1723372590000|2024-08-11 10:36:30|15386.44|15306.44|15387.56|15307.56|15387.56|15307.56|15386.44|15306.44|10
1723372600000|2024-08-11 10:36:40|15387.42|15307.42|15386.98|15306.98|15387.74|15307.74|15386.95|15306.95|10
1723372610000|2024-08-11 10:36:50|15387.09|15307.09|15386.59|15306.59|15387.16|15307.16|15385.58|15305.58|10
1723372620000|2024-08-11 10:37:00|15386.93|15306.93|15386.54|15306.54|15387.16|15307.16|15386.54|15306.54|10
1723372630000|2024-08-11 10:37:10|15386.87|15306.87|15386.77|15306.77|15386.94|15306.94|15386.53|15306.53|10
1723372640000|2024-08-11 10:37:20|15386.52|15306.52|15385.54|15305.54|15386.52|15306.52|15385.54|15305.54|10
1723372650000|2024-08-11 10:37:30|15385.19|15305.19|15383.36|15303.36|15385.19|15305.19|15383.36|15303.36|10
1723372660000|2024-08-11 10:37:40|15383.44|15303.44|15382.69|15302.69|15383.44|15303.44|15382.6|15302.6|10
1723372670000|2024-08-11 10:37:50|15382.68|15302.68|15384.4|15304.4|15384.92|15304.92|15382.68|15302.68|10
1723372680000|2024-08-11 10:38:00|15384.5|15304.5|15382.96|15302.96|15384.5|15304.5|15382.96|15302.96|10
1723372690000|2024-08-11 10:38:10|15382.92|15302.92|15380.75|15300.75|15382.92|15302.92|15380.47|15300.47|10
1723372700000|2024-08-11 10:38:20|15380.27|15300.27|15380.11|15300.11|15380.27|15300.27|15379.69|15299.69|10
1723372710000|2024-08-11 10:38:30|15380.26|15300.26|15379.91|15299.91|15380.26|15300.26|15379.64|15299.64|10
1723372720000|2024-08-11 10:38:40|15379.86|15299.86|15378.72|15298.72|15379.86|15299.86|15378.61|15298.61|10
1723372730000|2024-08-11 10:38:50|15378.82|15298.82|15379.04|15299.04|15380.1|15300.1|15378.79|15298.79|10
1723372740000|2024-08-11 10:39:00|15378.89|15298.89|15379.25|15299.25|15379.25|15299.25|15378.66|15298.66|10
1723372750000|2024-08-11 10:39:10|15379.61|15299.61|15380.4|15300.4|15380.4|15300.4|15379.52|15299.52|9
1723372760000|2024-08-11 10:39:20|15380.93|15300.93|15381.47|15301.47|15381.58|15301.58|15380.93|15300.93|10
1723372770000|2024-08-11 10:39:30|15381.54|15301.54|15381.83|15301.83|15382.02|15302.02|15381.54|15301.54|10
1723372780000|2024-08-11 10:39:40|15381.64|15301.64|15382.01|15302.01|15382.01|15302.01|15381.35|15301.35|10
1723372790000|2024-08-11 10:39:50|15382.05|15302.05|15382.22|15302.22|15382.59|15302.59|15382.03|15302.03|10
1723372800000|2024-08-11 10:40:00|15381.85|15301.85|15381.96|15301.96|15381.99|15301.99|15381.68|15301.68|10
1723372810000|2024-08-11 10:40:10|15381.58|15301.58|15380.48|15300.48|15381.58|15301.58|15380.46|15300.46|8
1723372820000|2024-08-11 10:40:20|15380.4|15300.4|15379.9|15299.9|15380.42|15300.42|15379.75|15299.75|10
1723372830000|2024-08-11 10:40:30|15379.91|15299.91|15381.37|15301.37|15381.37|15301.37|15379.91|15299.91|10
1723372840000|2024-08-11 10:40:40|15381.76|15301.76|15382.63|15302.63|15382.65|15302.65|15381.76|15301.76|8
1723372850000|2024-08-11 10:40:50|15382.64|15302.64|15381.52|15301.52|15382.64|15302.64|15381.52|15301.52|10
1723372860000|2024-08-11 10:41:00|15381.55|15301.55|15381.41|15301.41|15381.7|15301.7|15380.82|15300.82|10
1723372870000|2024-08-11 10:41:10|15381.44|15301.44|15382.77|15302.77|15382.78|15302.78|15381.38|15301.38|10
1723372880000|2024-08-11 10:41:20|15382.75|15302.75|15380.08|15300.08|15382.75|15302.75|15380.08|15300.08|10
1723372890000|2024-08-11 10:41:30|15380.03|15300.03|15379.42|15299.42|15380.27|15300.27|15379.42|15299.42|9
1723372900000|2024-08-11 10:41:40|15379.34|15299.34|15379.5|15299.5|15379.5|15299.5|15378.9|15298.9|10
1723372910000|2024-08-11 10:41:50|15379.45|15299.45|15379.94|15299.94|15379.94|15299.94|15379.45|15299.45|10
1723372920000|2024-08-11 10:42:00|15379.96|15299.96|15381.64|15301.64|15381.64|15301.64|15379.96|15299.96|10
1723372930000|2024-08-11 10:42:10|15382.02|15302.02|15382.88|15302.88|15382.88|15302.88|15382.02|15302.02|10
1723372940000|2024-08-11 10:42:20|15382.95|15302.95|15382.59|15302.59|15383.31|15303.31|15382.59|15302.59|10
1723372950000|2024-08-11 10:42:30|15382.7|15302.7|15382.53|15302.53|15382.88|15302.88|15382.53|15302.53|10
1723372960000|2024-08-11 10:42:40|15382.37|15302.37|15381.94|15301.94|15382.37|15302.37|15381.91|15301.91|9
1723372970000|2024-08-11 10:42:50|15382.14|15302.14|15382.6|15302.6|15382.86|15302.86|15381.88|15301.88|10
1723372980000|2024-08-11 10:43:00|15382.48|15302.48|15383.04|15303.04|15383.04|15303.04|15382.29|15302.29|10
1723372990000|2024-08-11 10:43:10|15383.17|15303.17|15384.8|15304.8|15384.8|15304.8|15383.17|15303.17|10
1723373000000|2024-08-11 10:43:20|15384.89|15304.89|15384.63|15304.63|15384.89|15304.89|15384.61|15304.61|9
1723373010000|2024-08-11 10:43:30|15384.61|15304.61|15384.07|15304.07|15384.67|15304.67|15384.07|15304.07|9
1723373020000|2024-08-11 10:43:40|15384.04|15304.04|15383.12|15303.12|15384.04|15304.04|15383.12|15303.12|10
1723373030000|2024-08-11 10:43:50|15383.08|15303.08|15383.87|15303.87|15383.87|15303.87|15383|15303|10
1723373040000|2024-08-11 10:44:00|15383.94|15303.94|15384.18|15304.18|15384.18|15304.18|15383.5|15303.5|10
1723373050000|2024-08-11 10:44:10|15383.94|15303.94|15384.47|15304.47|15384.47|15304.47|15383.77|15303.77|9
1723373060000|2024-08-11 10:44:20|15384.45|15304.45|15382.71|15302.71|15384.45|15304.45|15382.71|15302.71|10
1723373070000|2024-08-11 10:44:30|15382.46|15302.46|15381.2|15301.2|15382.84|15302.84|15381.2|15301.2|9
1723373080000|2024-08-11 10:44:40|15381.11|15301.11|15380.17|15300.17|15381.11|15301.11|15380.16|15300.16|10
1723373090000|2024-08-11 10:44:50|15380.23|15300.23|15380.72|15300.72|15380.72|15300.72|15380.14|15300.14|9
1723373100000|2024-08-11 10:45:00|15380.56|15300.56|15380.04|15300.04|15380.56|15300.56|15379.65|15299.65|10
1723373110000|2024-08-11 10:45:10|15379.92|15299.92|15380.83|15300.83|15380.83|15300.83|15379.73|15299.73|10
1723373120000|2024-08-11 10:45:20|15382.18|15302.18|15381.83|15301.83|15382.4|15302.4|15381.83|15301.83|10
1723373130000|2024-08-11 10:45:30|15382.68|15302.68|15383.67|15303.67|15383.67|15303.67|15382.68|15302.68|10
1723373140000|2024-08-11 10:45:40|15383.71|15303.71|15383.51|15303.51|15383.79|15303.79|15383.51|15303.51|10
1723373150000|2024-08-11 10:45:50|15383.5|15303.5|15384.66|15304.66|15384.66|15304.66|15383.5|15303.5|10
1723373160000|2024-08-11 10:46:00|15386.56|15306.56|15387.49|15307.49|15387.49|15307.49|15386.56|15306.56|10
1723373170000|2024-08-11 10:46:10|15387.66|15307.66|15388.09|15308.09|15388.25|15308.25|15387.66|15307.66|10
1723373180000|2024-08-11 10:46:20|15388.2|15308.2|15388.72|15308.72|15388.72|15308.72|15387.87|15307.87|10
1723373190000|2024-08-11 10:46:30|15388.78|15308.78|15390.29|15310.29|15390.29|15310.29|15388.78|15308.78|10
1723373200000|2024-08-11 10:46:40|15390.35|15310.35|15391.18|15311.18|15391.18|15311.18|15390.23|15310.23|10
1723373210000|2024-08-11 10:46:50|15391.35|15311.35|15391.85|15311.85|15392|15312|15391.35|15311.35|8
1723373220000|2024-08-11 10:47:00|15391.88|15311.88|15389.64|15309.64|15391.92|15311.92|15389.64|15309.64|9
1723373230000|2024-08-11 10:47:10|15389.85|15309.85|15390.67|15310.67|15390.73|15310.73|15389.65|15309.65|10
1723373240000|2024-08-11 10:47:20|15390.9|15310.9|15391.66|15311.66|15391.66|15311.66|15390.9|15310.9|8
1723373250000|2024-08-11 10:47:30|15391.72|15311.72|15390.3|15310.3|15392.56|15312.56|15390.3|15310.3|10
1723373260000|2024-08-11 10:47:40|15389.9|15309.9|15389.2|15309.2|15389.9|15309.9|15389.07|15309.07|9
1723373270000|2024-08-11 10:47:50|15389.16|15309.16|15388.64|15308.64|15389.16|15309.16|15388.44|15308.44|10
1723373280000|2024-08-11 10:48:00|15388.7|15308.7|15387.47|15307.47|15388.7|15308.7|15387.47|15307.47|10
1723373290000|2024-08-11 10:48:10|15387.18|15307.18|15389.34|15309.34|15389.34|15309.34|15386.98|15306.98|10
1723373300000|2024-08-11 10:48:20|15389.56|15309.56|15390.69|15310.69|15390.69|15310.69|15389.53|15309.53|9
1723373310000|2024-08-11 10:48:30|15390.83|15310.83|15391.1|15311.1|15391.1|15311.1|15390.83|15310.83|10
1723373320000|2024-08-11 10:48:40|15391.14|15311.14|15390.95|15310.95|15391.48|15311.48|15390.95|15310.95|9
1723373330000|2024-08-11 10:48:50|15390.92|15310.92|15390.87|15310.87|15391|15311|15390.68|15310.68|10
1723373340000|2024-08-11 10:49:00|15391.2|15311.2|15391.81|15311.81|15391.81|15311.81|15390.8|15310.8|9
1723373350000|2024-08-11 10:49:10|15392.18|15312.18|15392.67|15312.67|15393.2|15313.2|15392.18|15312.18|10
1723373360000|2024-08-11 10:49:20|15392.63|15312.63|15391|15311|15392.63|15312.63|15391|15311|9
1723373370000|2024-08-11 10:49:30|15390.82|15310.82|15391.37|15311.37|15391.37|15311.37|15390.82|15310.82|8
1723373380000|2024-08-11 10:49:40|15391.39|15311.39|15392.27|15312.27|15392.27|15312.27|15391.39|15311.39|9
1723373390000|2024-08-11 10:49:50|15392.61|15312.61|15392.93|15312.93|15393.3|15313.3|15392.61|15312.61|10
1723373400000|2024-08-11 10:50:00|15392.8|15312.8|15392.6|15312.6|15392.84|15312.84|15392.6|15312.6|10
1723373410000|2024-08-11 10:50:10|15392.64|15312.64|15392.67|15312.67|15392.7|15312.7|15392.64|15312.64|8
1723373420000|2024-08-11 10:50:20|15392.06|15312.06|15392.22|15312.22|15392.25|15312.25|15392.04|15312.04|8
1723373430000|2024-08-11 10:50:30|15392.02|15312.02|15389.96|15309.96|15392.02|15312.02|15389.96|15309.96|10
1723373440000|2024-08-11 10:50:40|15389.95|15309.95|15390.31|15310.31|15390.31|15310.31|15389.68|15309.68|10
1723373450000|2024-08-11 10:50:50|15390.3|15310.3|15391.59|15311.59|15391.59|15311.59|15390.3|15310.3|10
1723373460000|2024-08-11 10:51:00|15391.54|15311.54|15390.15|15310.15|15391.54|15311.54|15390.15|15310.15|10
1723373470000|2024-08-11 10:51:10|15390.27|15310.27|15386.47|15306.47|15390.27|15310.27|15386.47|15306.47|10
1723373480000|2024-08-11 10:51:20|15386.4|15306.4|15385.7|15305.7|15386.4|15306.4|15385.7|15305.7|10
1723373490000|2024-08-11 10:51:30|15385.55|15305.55|15385.37|15305.37|15385.71|15305.71|15385.37|15305.37|10
1723373500000|2024-08-11 10:51:40|15385.48|15305.48|15385.65|15305.65|15385.65|15305.65|15385.19|15305.19|8
1723373510000|2024-08-11 10:51:50|15385.74|15305.74|15387.03|15307.03|15387.62|15307.62|15385.74|15305.74|10
1723373520000|2024-08-11 10:52:00|15387.01|15307.01|15387.25|15307.25|15387.35|15307.35|15387.01|15307.01|10
1723373530000|2024-08-11 10:52:10|15387.06|15307.06|15387.87|15307.87|15387.87|15307.87|15386.9|15306.9|9
1723373540000|2024-08-11 10:52:20|15387.48|15307.48|15388.94|15308.94|15388.94|15308.94|15387.48|15307.48|10
1723373550000|2024-08-11 10:52:30|15388.7|15308.7|15390.4|15310.4|15390.47|15310.47|15388.7|15308.7|10
1723373560000|2024-08-11 10:52:40|15391|15311|15391.43|15311.43|15391.45|15311.45|15391|15311|10
1723373570000|2024-08-11 10:52:50|15391.06|15311.06|15391.03|15311.03|15391.17|15311.17|15391.03|15311.03|10
1723373580000|2024-08-11 10:53:00|15390.85|15310.85|15390.39|15310.39|15390.85|15310.85|15390.25|15310.25|9
1723373590000|2024-08-11 10:53:10|15390.22|15310.22|15388.91|15308.91|15390.29|15310.29|15388.91|15308.91|9
1723373600000|2024-08-11 10:53:20|15388.81|15308.81|15390.8|15310.8|15390.8|15310.8|15388.54|15308.54|10
1723373610000|2024-08-11 10:53:30|15391.13|15311.13|15391.54|15311.54|15391.54|15311.54|15390.84|15310.84|10
1723373620000|2024-08-11 10:53:40|15391.57|15311.57|15391.77|15311.77|15392.08|15312.08|15391.57|15311.57|10
1723373630000|2024-08-11 10:53:50|15391.74|15311.74|15389.59|15309.59|15391.74|15311.74|15389.59|15309.59|10
1723373640000|2024-08-11 10:54:00|15389.58|15309.58|15389.14|15309.14|15389.58|15309.58|15389.14|15309.14|10
1723373650000|2024-08-11 10:54:10|15389.92|15309.92|15390.23|15310.23|15390.97|15310.97|15389.92|15309.92|10
1723373660000|2024-08-11 10:54:20|15390.01|15310.01|15389.36|15309.36|15390.01|15310.01|15389.17|15309.17|10
1723373670000|2024-08-11 10:54:30|15389.39|15309.39|15387.09|15307.09|15389.39|15309.39|15387.09|15307.09|10
1723373680000|2024-08-11 10:54:40|15387.1|15307.1|15386.27|15306.27|15387.1|15307.1|15386.24|15306.24|9
1723373690000|2024-08-11 10:54:50|15385.53|15305.53|15385.43|15305.43|15385.53|15305.53|15385.29|15305.29|10
1723373700000|2024-08-11 10:55:00|15385.42|15305.42|15385.35|15305.35|15385.45|15305.45|15385.25|15305.25|9
1723373710000|2024-08-11 10:55:10|15385.39|15305.39|15383.83|15303.83|15385.4|15305.4|15383.83|15303.83|10
1723373720000|2024-08-11 10:55:20|15383.61|15303.61|15379.56|15299.56|15383.61|15303.61|15379.56|15299.56|10
1723373730000|2024-08-11 10:55:30|15379.61|15299.61|15375.36|15295.36|15379.61|15299.61|15375.3|15295.3|10
1723373740000|2024-08-11 10:55:40|15375.43|15295.43|15374.05|15294.05|15375.55|15295.55|15374.01|15294.01|10
1723373750000|2024-08-11 10:55:50|15374.09|15294.09|15372.11|15292.11|15374.18|15294.18|15372.11|15292.11|10
1723373760000|2024-08-11 10:56:00|15372.02|15292.02|15369.09|15289.09|15372.02|15292.02|15369.09|15289.09|10
1723373770000|2024-08-11 10:56:10|15369.64|15289.64|15367.31|15287.31|15369.67|15289.67|15367.31|15287.31|10
1723373780000|2024-08-11 10:56:20|15367.26|15287.26|15367.04|15287.04|15367.26|15287.26|15365.93|15285.93|10
1723373790000|2024-08-11 10:56:30|15367.08|15287.08|15367.43|15287.43|15367.43|15287.43|15366.72|15286.72|10
1723373800000|2024-08-11 10:56:40|15367.53|15287.53|15365.82|15285.82|15367.53|15287.53|15365.71|15285.71|10
1723373810000|2024-08-11 10:56:50|15365.91|15285.91|15365.86|15285.86|15365.98|15285.98|15365.86|15285.86|8
1723373820000|2024-08-11 10:57:00|15365.84|15285.84|15366.54|15286.54|15366.58|15286.58|15365.84|15285.84|10
1723373830000|2024-08-11 10:57:10|15366.49|15286.49|15366.99|15286.99|15367.03|15287.03|15366.49|15286.49|10
1723373840000|2024-08-11 10:57:20|15366.82|15286.82|15366.16|15286.16|15366.84|15286.84|15366.16|15286.16|9
1723373850000|2024-08-11 10:57:30|15366|15286|15363.18|15283.18|15366|15286|15362.62|15282.62|10
1723373860000|2024-08-11 10:57:40|15362.92|15282.92|15363.02|15283.02|15363.02|15283.02|15362.6|15282.6|10
1723373870000|2024-08-11 10:57:50|15363.15|15283.15|15363.4|15283.4|15363.54|15283.54|15363.15|15283.15|10
1723373880000|2024-08-11 10:58:00|15363.11|15283.11|15362.41|15282.41|15363.2|15283.2|15362.21|15282.21|9
1723373890000|2024-08-11 10:58:10|15362.4|15282.4|15363.08|15283.08|15363.08|15283.08|15362.3|15282.3|10
1723373900000|2024-08-11 10:58:20|15363.45|15283.45|15363.52|15283.52|15363.52|15283.52|15362.9|15282.9|10
1723373910000|2024-08-11 10:58:30|15363.4|15283.4|15364.21|15284.21|15364.3|15284.3|15363.4|15283.4|9
1723373920000|2024-08-11 10:58:40|15364.33|15284.33|15364.96|15284.96|15364.96|15284.96|15364.33|15284.33|10
1723373930000|2024-08-11 10:58:50|15365.01|15285.01|15365.4|15285.4|15365.4|15285.4|15364.82|15284.82|9
1723373940000|2024-08-11 10:59:00|15365.33|15285.33|15364.58|15284.58|15365.41|15285.41|15364.58|15284.58|9
1723373950000|2024-08-11 10:59:10|15364.57|15284.57|15364.75|15284.75|15364.94|15284.94|15364.52|15284.52|8
1723373960000|2024-08-11 10:59:20|15364.77|15284.77|15362.67|15282.67|15364.77|15284.77|15362.43|15282.43|10
1723373970000|2024-08-11 10:59:30|15362.54|15282.54|15361.76|15281.76|15362.71|15282.71|15361.47|15281.47|10
1723373980000|2024-08-11 10:59:40|15361.8|15281.8|15361.54|15281.54|15361.8|15281.8|15361.41|15281.41|9
1723373990000|2024-08-11 10:59:50|15361.59|15281.59|15361.39|15281.39|15361.63|15281.63|15361.39|15281.39|7
1723374000000|2024-08-11 11:00:00|15361.35|15281.35|15361.86|15281.86|15361.86|15281.86|15361.15|15281.15|10
1723374010000|2024-08-11 11:00:10|15361.83|15281.83|15362.39|15282.39|15362.51|15282.51|15361.47|15281.47|10
1723374020000|2024-08-11 11:00:20|15362.66|15282.66|15364.19|15284.19|15364.19|15284.19|15362.66|15282.66|10
1723374030000|2024-08-11 11:00:30|15364.27|15284.27|15364.36|15284.36|15364.77|15284.77|15364.27|15284.27|10
1723374040000|2024-08-11 11:00:40|15363.94|15283.94|15363.46|15283.46|15364.01|15284.01|15363.46|15283.46|9
1723374050000|2024-08-11 11:00:50|15363.5|15283.5|15361.54|15281.54|15363.5|15283.5|15361.54|15281.54|10
1723374060000|2024-08-11 11:01:00|15361.48|15281.48|15357.09|15277.09|15361.48|15281.48|15357.09|15277.09|9
1723374070000|2024-08-11 11:01:10|15356.99|15276.99|15343.78|15263.78|15356.99|15276.99|15343.78|15263.78|10
1723374080000|2024-08-11 11:01:20|15343.37|15263.37|15342.27|15262.27|15344.68|15264.68|15341.36|15261.36|10
1723374090000|2024-08-11 11:01:30|15341.41|15261.41|15329.67|15249.67|15341.41|15261.41|15329.67|15249.67|10
1723374100000|2024-08-11 11:01:40|15330.43|15250.43|15322.36|15242.36|15330.43|15250.43|15322.36|15242.36|10
1723374110000|2024-08-11 11:01:50|15320.9|15240.9|15316.82|15236.82|15320.9|15240.9|15316.67|15236.67|10
1723374120000|2024-08-11 11:02:00|15316.34|15236.34|15304.08|15224.08|15316.43|15236.43|15304.08|15224.08|10
1723374130000|2024-08-11 11:02:10|15300.92|15220.92|15287.28|15207.28|15300.92|15220.92|15287.28|15207.28|10
1723374140000|2024-08-11 11:02:20|15285.4|15205.4|15278.78|15198.78|15286.3|15206.3|15278.78|15198.78|9
1723374150000|2024-08-11 11:02:30|15278.67|15198.67|15281.31|15201.31|15281.49|15201.49|15278.62|15198.62|10
1723374160000|2024-08-11 11:02:40|15281.71|15201.71|15281.7|15201.7|15282.37|15202.37|15281.01|15201.01|10
1723374170000|2024-08-11 11:02:50|15280.97|15200.97|15273.97|15193.97|15280.97|15200.97|15273.97|15193.97|10
1723374180000|2024-08-11 11:03:00|15273.48|15193.48|15279.84|15199.84|15279.84|15199.84|15273.48|15193.48|10
1723374190000|2024-08-11 11:03:10|15280.96|15200.96|15290.21|15210.21|15290.21|15210.21|15280.96|15200.96|10
1723374200000|2024-08-11 11:03:20|15289.78|15209.78|15291.68|15211.68|15292.95|15212.95|15289.29|15209.29|9
1723374210000|2024-08-11 11:03:30|15291.77|15211.77|15279.82|15199.82|15291.77|15211.77|15279.82|15199.82|10
1723374220000|2024-08-11 11:03:40|15279.6|15199.6|15282.47|15202.47|15282.47|15202.47|15279.6|15199.6|10
1723374230000|2024-08-11 11:03:50|15282.38|15202.38|15284.49|15204.49|15284.49|15204.49|15282.38|15202.38|10
1723374240000|2024-08-11 11:04:00|15284.68|15204.68|15287.29|15207.29|15287.37|15207.37|15284.68|15204.68|9
1723374250000|2024-08-11 11:04:10|15287.39|15207.39|15290.21|15210.21|15290.34|15210.34|15287.39|15207.39|10
1723374260000|2024-08-11 11:04:20|15290.08|15210.08|15292.72|15212.72|15293.88|15213.88|15289.06|15209.06|10
1723374270000|2024-08-11 11:04:30|15292.57|15212.57|15294.38|15214.38|15294.38|15214.38|15292.26|15212.26|10
1723374280000|2024-08-11 11:04:40|15294.64|15214.64|15293.21|15213.21|15294.78|15214.78|15293.21|15213.21|10
1723374290000|2024-08-11 11:04:50|15293.19|15213.19|15292.28|15212.28|15293.19|15213.19|15292.04|15212.04|10
1723374300000|2024-08-11 11:05:00|15292.83|15212.83|15288.55|15208.55|15293.1|15213.1|15288.55|15208.55|10
1723374310000|2024-08-11 11:05:10|15288.37|15208.37|15289.93|15209.93|15289.99|15209.99|15287.96|15207.96|10
1723374320000|2024-08-11 11:05:20|15290.48|15210.48|15280.99|15200.99|15290.81|15210.81|15280.99|15200.99|10
1723374330000|2024-08-11 11:05:30|15281.01|15201.01|15283.91|15203.91|15283.91|15203.91|15280.7|15200.7|10
1723374340000|2024-08-11 11:05:40|15284.22|15204.22|15286.26|15206.26|15287.01|15207.01|15284.22|15204.22|10
1723374350000|2024-08-11 11:05:50|15287|15207|15291.87|15211.87|15291.87|15211.87|15287|15207|10
1723374360000|2024-08-11 11:06:00|15292.03|15212.03|15290.32|15210.32|15292.55|15212.55|15290.32|15210.32|10
1723374370000|2024-08-11 11:06:10|15290.19|15210.19|15290.49|15210.49|15290.73|15210.73|15289.62|15209.62|10
1723374380000|2024-08-11 11:06:20|15289.9|15209.9|15290.49|15210.49|15290.88|15210.88|15289.9|15209.9|9
1723374390000|2024-08-11 11:06:30|15290.29|15210.29|15288.78|15208.78|15290.29|15210.29|15288.75|15208.75|10
1723374400000|2024-08-11 11:06:40|15288.41|15208.41|15289.68|15209.68|15289.93|15209.93|15288.41|15208.41|10
1723374410000|2024-08-11 11:06:50|15289.91|15209.91|15292.39|15212.39|15292.39|15212.39|15289.91|15209.91|10
1723374420000|2024-08-11 11:07:00|15293.2|15213.2|15299.09|15219.09|15299.09|15219.09|15293.2|15213.2|10
1723374430000|2024-08-11 11:07:10|15299.45|15219.45|15300.71|15220.71|15300.71|15220.71|15299.45|15219.45|10
1723374440000|2024-08-11 11:07:20|15300.85|15220.85|15302.01|15222.01|15302.01|15222.01|15300.71|15220.71|10
1723374450000|2024-08-11 11:07:30|15301.38|15221.38|15298.88|15218.88|15301.38|15221.38|15298.88|15218.88|10
1723374460000|2024-08-11 11:07:40|15298.5|15218.5|15297.93|15217.93|15298.5|15218.5|15297.74|15217.74|10
1723374470000|2024-08-11 11:07:50|15297.64|15217.64|15299.06|15219.06|15299.18|15219.18|15297.64|15217.64|9
1723374480000|2024-08-11 11:08:00|15298.34|15218.34|15300.48|15220.48|15300.55|15220.55|15298.17|15218.17|10
1723374490000|2024-08-11 11:08:10|15300.47|15220.47|15303.51|15223.51|15303.51|15223.51|15300.47|15220.47|10
1723374500000|2024-08-11 11:08:20|15303.64|15223.64|15307.03|15227.03|15307.03|15227.03|15303.49|15223.49|10
1723374510000|2024-08-11 11:08:30|15307.11|15227.11|15308.02|15228.02|15308.66|15228.66|15307.11|15227.11|10
1723374520000|2024-08-11 11:08:40|15307.97|15227.97|15308.08|15228.08|15308.08|15228.08|15306.94|15226.94|10
1723374530000|2024-08-11 11:08:50|15308.13|15228.13|15307.82|15227.82|15308.13|15228.13|15307.79|15227.79|10
1723374540000|2024-08-11 11:09:00|15307.81|15227.81|15306.4|15226.4|15307.81|15227.81|15306.32|15226.32|10
1723374550000|2024-08-11 11:09:10|15306.17|15226.17|15305.51|15225.51|15306.17|15226.17|15305.34|15225.34|9
1723374560000|2024-08-11 11:09:20|15305.03|15225.03|15305.38|15225.38|15305.84|15225.84|15305.03|15225.03|9
1723374570000|2024-08-11 11:09:30|15305.61|15225.61|15304.97|15224.97|15305.61|15225.61|15304.2|15224.2|9
1723374580000|2024-08-11 11:09:40|15304.94|15224.94|15305.3|15225.3|15305.31|15225.31|15304.84|15224.84|9
1723374590000|2024-08-11 11:09:50|15305.21|15225.21|15305.92|15225.92|15305.97|15225.97|15305.19|15225.19|9
1723374600000|2024-08-11 11:10:00|15305.79|15225.79|15305.95|15225.95|15305.95|15225.95|15305.52|15225.52|7
1723374610000|2024-08-11 11:10:10|15305.79|15225.79|15308.51|15228.51|15308.51|15228.51|15305.79|15225.79|10
1723374620000|2024-08-11 11:10:20|15308.69|15228.69|15311.21|15231.21|15311.29|15231.29|15308.69|15228.69|10
1723374630000|2024-08-11 11:10:30|15311.83|15231.83|15314.01|15234.01|15314.01|15234.01|15311.83|15231.83|10
1723374640000|2024-08-11 11:10:40|15314.27|15234.27|15314.51|15234.51|15314.6|15234.6|15313.91|15233.91|10
1723374650000|2024-08-11 11:10:50|15313.82|15233.82|15313.62|15233.62|15313.94|15233.94|15313.39|15233.39|10
1723374660000|2024-08-11 11:11:00|15313.94|15233.94|15314.65|15234.65|15314.65|15234.65|15313.94|15233.94|10
1723374670000|2024-08-11 11:11:10|15314.55|15234.55|15311.73|15231.73|15314.55|15234.55|15311.73|15231.73|10
1723374680000|2024-08-11 11:11:20|15311.03|15231.03|15307.98|15227.98|15311.03|15231.03|15307.98|15227.98|9
1723374690000|2024-08-11 11:11:30|15307.4|15227.4|15305.86|15225.86|15309.38|15229.38|15305.84|15225.84|10
1723374700000|2024-08-11 11:11:40|15305.6|15225.6|15308.06|15228.06|15308.06|15228.06|15305.6|15225.6|10
1723374710000|2024-08-11 11:11:50|15307.77|15227.77|15308.65|15228.65|15308.98|15228.98|15307.77|15227.77|10
1723374720000|2024-08-11 11:12:00|15308.66|15228.66|15306.62|15226.62|15308.81|15228.81|15306.49|15226.49|10
1723374730000|2024-08-11 11:12:10|15306.52|15226.52|15307.34|15227.34|15307.34|15227.34|15306.51|15226.51|10
1723374740000|2024-08-11 11:12:20|15307.31|15227.31|15306.61|15226.61|15307.4|15227.4|15306.49|15226.49|10
1723374750000|2024-08-11 11:12:30|15306.52|15226.52|15304.1|15224.1|15306.52|15226.52|15304.1|15224.1|10
1723374760000|2024-08-11 11:12:40|15303.58|15223.58|15301.34|15221.34|15303.58|15223.58|15301.34|15221.34|9
1723374770000|2024-08-11 11:12:50|15300.93|15220.93|15299.8|15219.8|15300.93|15220.93|15299.8|15219.8|10
1723374780000|2024-08-11 11:13:00|15299.74|15219.74|15299.65|15219.65|15300.23|15220.23|15299.65|15219.65|9
1723374790000|2024-08-11 11:13:10|15299.61|15219.61|15299.03|15219.03|15299.61|15219.61|15298.78|15218.78|10
1723374800000|2024-08-11 11:13:20|15299.02|15219.02|15298.77|15218.77|15299.02|15219.02|15298.66|15218.66|8
1723374810000|2024-08-11 11:13:30|15298.67|15218.67|15299.1|15219.1|15299.1|15219.1|15298.56|15218.56|10
1723374820000|2024-08-11 11:13:40|15299.23|15219.23|15300.02|15220.02|15300.11|15220.11|15299.23|15219.23|9
1723374830000|2024-08-11 11:13:50|15299.9|15219.9|15300.12|15220.12|15300.62|15220.62|15299.74|15219.74|9
1723374840000|2024-08-11 11:14:00|15299.8|15219.8|15300.86|15220.86|15300.86|15220.86|15299.61|15219.61|10
1723374850000|2024-08-11 11:14:10|15301.05|15221.05|15300.24|15220.24|15302.31|15222.31|15300.24|15220.24|10
1723374860000|2024-08-11 11:14:20|15300.43|15220.43|15301.03|15221.03|15301.28|15221.28|15300.43|15220.43|9
1723374870000|2024-08-11 11:14:30|15300.78|15220.78|15300.52|15220.52|15301.67|15221.67|15300.52|15220.52|9
1723374880000|2024-08-11 11:14:40|15300.27|15220.27|15298.74|15218.74|15300.27|15220.27|15298.74|15218.74|9
1723374890000|2024-08-11 11:14:50|15298.5|15218.5|15298.19|15218.19|15298.78|15218.78|15298.19|15218.19|10
1723374900000|2024-08-11 11:15:00|15297.96|15217.96|15296.11|15216.11|15298.26|15218.26|15295.69|15215.69|10
1723374910000|2024-08-11 11:15:10|15296.18|15216.18|15294.2|15214.2|15296.18|15216.18|15294.2|15214.2|10
1723374920000|2024-08-11 11:15:20|15294.73|15214.73|15296.92|15216.92|15296.99|15216.99|15294.73|15214.73|9
1723374930000|2024-08-11 11:15:30|15297.43|15217.43|15297.31|15217.31|15297.43|15217.43|15296.58|15216.58|10
1723374940000|2024-08-11 11:15:40|15297.28|15217.28|15296.72|15216.72|15297.46|15217.46|15296.72|15216.72|10
1723374950000|2024-08-11 11:15:50|15296.7|15216.7|15294.74|15214.74|15296.7|15216.7|15294.74|15214.74|10
1723374960000|2024-08-11 11:16:00|15294.66|15214.66|15294.92|15214.92|15295.44|15215.44|15294.66|15214.66|10
1723374970000|2024-08-11 11:16:10|15294.82|15214.82|15290.98|15210.98|15294.82|15214.82|15290.98|15210.98|10
1723374980000|2024-08-11 11:16:20|15290.26|15210.26|15286.89|15206.89|15290.26|15210.26|15286.89|15206.89|10
1723374990000|2024-08-11 11:16:30|15286.52|15206.52|15282.12|15202.12|15286.69|15206.69|15282.12|15202.12|10
1723375000000|2024-08-11 11:16:40|15281.02|15201.02|15278.65|15198.65|15281.02|15201.02|15278.5|15198.5|10
1723375010000|2024-08-11 11:16:50|15278.47|15198.47|15277.47|15197.47|15278.5|15198.5|15276.98|15196.98|9
1723375020000|2024-08-11 11:17:00|15277.8|15197.8|15274.53|15194.53|15277.82|15197.82|15274.53|15194.53|10
1723375030000|2024-08-11 11:17:10|15274.27|15194.27|15269.78|15189.78|15274.27|15194.27|15269.21|15189.21|10
1723375040000|2024-08-11 11:17:20|15269.51|15189.51|15268.37|15188.37|15269.51|15189.51|15268.03|15188.03|10
1723375050000|2024-08-11 11:17:30|15268.32|15188.32|15270.56|15190.56|15270.56|15190.56|15268.32|15188.32|10
1723375060000|2024-08-11 11:17:40|15270.81|15190.81|15272.37|15192.37|15272.67|15192.67|15270.65|15190.65|10
1723375070000|2024-08-11 11:17:50|15271.84|15191.84|15273|15193|15273|15193|15271.43|15191.43|10
1723375080000|2024-08-11 11:18:00|15273.03|15193.03|15274.75|15194.75|15274.75|15194.75|15272.77|15192.77|9
1723375090000|2024-08-11 11:18:10|15274.95|15194.95|15276.44|15196.44|15276.5|15196.5|15274.95|15194.95|10
1723375100000|2024-08-11 11:18:20|15276.65|15196.65|15274.7|15194.7|15276.72|15196.72|15274.57|15194.57|10
1723375110000|2024-08-11 11:18:30|15274.76|15194.76|15274.19|15194.19|15274.88|15194.88|15274.06|15194.06|10
1723375120000|2024-08-11 11:18:40|15274.25|15194.25|15270.53|15190.53|15274.3|15194.3|15270.53|15190.53|10
1723375130000|2024-08-11 11:18:50|15270.5|15190.5|15270.72|15190.72|15270.9|15190.9|15270.36|15190.36|9
1723375140000|2024-08-11 11:19:00|15270.83|15190.83|15271.97|15191.97|15271.97|15191.97|15270.79|15190.79|10
1723375150000|2024-08-11 11:19:10|15272.22|15192.22|15270.75|15190.75|15272.29|15192.29|15270.75|15190.75|10
1723375160000|2024-08-11 11:19:20|15270.5|15190.5|15269.75|15189.75|15270.5|15190.5|15269.66|15189.66|9
1723375170000|2024-08-11 11:19:30|15269.37|15189.37|15270.47|15190.47|15270.65|15190.65|15269.37|15189.37|10
1723375180000|2024-08-11 11:19:40|15270.63|15190.63|15271.47|15191.47|15271.47|15191.47|15269.85|15189.85|10
1723375190000|2024-08-11 11:19:50|15271.3|15191.3|15272.74|15192.74|15272.74|15192.74|15270.61|15190.61|9
1723375200000|2024-08-11 11:20:00|15273.19|15193.19|15274.67|15194.67|15274.67|15194.67|15272.74|15192.74|10
1723375210000|2024-08-11 11:20:10|15275.14|15195.14|15277.45|15197.45|15277.45|15197.45|15275.14|15195.14|10
1723375220000|2024-08-11 11:20:20|15277.98|15197.98|15280.03|15200.03|15280.03|15200.03|15277.39|15197.39|10
1723375230000|2024-08-11 11:20:30|15280.19|15200.19|15284.33|15204.33|15284.33|15204.33|15280.19|15200.19|10
1723375240000|2024-08-11 11:20:40|15284.79|15204.79|15281.28|15201.28|15284.79|15204.79|15281.28|15201.28|9
1723375250000|2024-08-11 11:20:50|15281.4|15201.4|15281.49|15201.49|15281.62|15201.62|15281.4|15201.4|10
1723375260000|2024-08-11 11:21:00|15280.62|15200.62|15279.7|15199.7|15280.62|15200.62|15279.5|15199.5|10
1723375270000|2024-08-11 11:21:10|15279.51|15199.51|15274.03|15194.03|15279.51|15199.51|15274.03|15194.03|10
1723375280000|2024-08-11 11:21:20|15274.04|15194.04|15272.13|15192.13|15274.08|15194.08|15272.13|15192.13|9
1723375290000|2024-08-11 11:21:30|15272.18|15192.18|15271.87|15191.87|15272.28|15192.28|15271.06|15191.06|10
1723375300000|2024-08-11 11:21:40|15271.89|15191.89|15270.37|15190.37|15271.98|15191.98|15270.31|15190.31|10
1723375310000|2024-08-11 11:21:50|15270.35|15190.35|15268.33|15188.33|15270.35|15190.35|15268.33|15188.33|10
1723375320000|2024-08-11 11:22:00|15268|15188|15269.06|15189.06|15269.06|15189.06|15267.67|15187.67|10
1723375330000|2024-08-11 11:22:10|15269.08|15189.08|15269.2|15189.2|15269.51|15189.51|15269|15189|9
1723375340000|2024-08-11 11:22:20|15269.23|15189.23|15270.13|15190.13|15270.13|15190.13|15269.23|15189.23|10
1723375350000|2024-08-11 11:22:30|15270.31|15190.31|15268.86|15188.86|15270.37|15190.37|15268.62|15188.62|9
1723375360000|2024-08-11 11:22:40|15268.95|15188.95|15268.2|15188.2|15269.05|15189.05|15268.2|15188.2|9
1723375370000|2024-08-11 11:22:50|15268.27|15188.27|15268.69|15188.69|15269|15189|15268.27|15188.27|10
1723375380000|2024-08-11 11:23:00|15268.56|15188.56|15266.93|15186.93|15268.56|15188.56|15266.93|15186.93|10
1723375390000|2024-08-11 11:23:10|15266.63|15186.63|15263.85|15183.85|15266.63|15186.63|15263.85|15183.85|10
1723375400000|2024-08-11 11:23:20|15263.73|15183.73|15263.22|15183.22|15263.77|15183.77|15263.22|15183.22|9
1723375410000|2024-08-11 11:23:30|15262.91|15182.91|15256.08|15176.08|15262.91|15182.91|15256.08|15176.08|10
1723375420000|2024-08-11 11:23:40|15254.48|15174.48|15252.41|15172.41|15254.48|15174.48|15252.38|15172.38|10
1723375430000|2024-08-11 11:23:50|15252.54|15172.54|15248.36|15168.36|15252.54|15172.54|15248.26|15168.26|10
1723375440000|2024-08-11 11:24:00|15247.19|15167.19|15243.23|15163.23|15247.19|15167.19|15243.23|15163.23|10
1723375450000|2024-08-11 11:24:10|15242.94|15162.94|15243.74|15163.74|15244.96|15164.96|15242.94|15162.94|9
1723375460000|2024-08-11 11:24:20|15243.99|15163.99|15241.84|15161.84|15244.02|15164.02|15241.84|15161.84|10
1723375470000|2024-08-11 11:24:30|15241.7|15161.7|15231.89|15151.89|15241.7|15161.7|15231.89|15151.89|10
1723375480000|2024-08-11 11:24:40|15229.63|15149.63|15233.32|15153.32|15233.72|15153.72|15228.94|15148.94|10
1723375490000|2024-08-11 11:24:50|15234.4|15154.4|15236.87|15156.87|15237.15|15157.15|15234.4|15154.4|10
1723375500000|2024-08-11 11:25:00|15237.39|15157.39|15236.84|15156.84|15238.31|15158.31|15236.84|15156.84|10
1723375510000|2024-08-11 11:25:10|15236.69|15156.69|15235.54|15155.54|15236.95|15156.95|15235.54|15155.54|10
1723375520000|2024-08-11 11:25:20|15235.15|15155.15|15235.93|15155.93|15235.93|15155.93|15235.07|15155.07|10
1723375530000|2024-08-11 11:25:30|15236.34|15156.34|15239|15159|15239|15159|15236.34|15156.34|10
1723375540000|2024-08-11 11:25:40|15238.92|15158.92|15238.75|15158.75|15238.93|15158.93|15236.51|15156.51|10
1723375550000|2024-08-11 11:25:50|15238.95|15158.95|15240.63|15160.63|15240.97|15160.97|15238.95|15158.95|9
1723375560000|2024-08-11 11:26:00|15241.71|15161.71|15245.86|15165.86|15245.86|15165.86|15241.71|15161.71|10
1723375570000|2024-08-11 11:26:10|15246.26|15166.26|15250.69|15170.69|15250.69|15170.69|15246.26|15166.26|10
1723375580000|2024-08-11 11:26:20|15251.26|15171.26|15251.72|15171.72|15252.49|15172.49|15251.26|15171.26|10
1723375590000|2024-08-11 11:26:30|15252.02|15172.02|15254.71|15174.71|15254.71|15174.71|15252.02|15172.02|10
1723375600000|2024-08-11 11:26:40|15255.14|15175.14|15255.29|15175.29|15255.37|15175.37|15254.96|15174.96|10
1723375610000|2024-08-11 11:26:50|15255.02|15175.02|15251|15171|15255.02|15175.02|15251|15171|10
1723375620000|2024-08-11 11:27:00|15250.35|15170.35|15250.29|15170.29|15250.59|15170.59|15250.15|15170.15|10
1723375630000|2024-08-11 11:27:10|15250.26|15170.26|15251.25|15171.25|15251.25|15171.25|15249.94|15169.94|10
1723375640000|2024-08-11 11:27:20|15251.82|15171.82|15253.39|15173.39|15254.21|15174.21|15251.82|15171.82|10
1723375650000|2024-08-11 11:27:30|15252.75|15172.75|15253.23|15173.23|15253.8|15173.8|15252.75|15172.75|10
1723375660000|2024-08-11 11:27:40|15253.13|15173.13|15254.04|15174.04|15254.21|15174.21|15253.09|15173.09|10
1723375670000|2024-08-11 11:27:50|15254.07|15174.07|15254.01|15174.01|15254.34|15174.34|15253.21|15173.21|10
1723375680000|2024-08-11 11:28:00|15254.16|15174.16|15255.45|15175.45|15255.68|15175.68|15253.94|15173.94|10
1723375690000|2024-08-11 11:28:10|15255.52|15175.52|15259.46|15179.46|15259.46|15179.46|15255.52|15175.52|10
1723375700000|2024-08-11 11:28:20|15259.93|15179.93|15260.91|15180.91|15261.12|15181.12|15259.93|15179.93|10
1723375710000|2024-08-11 11:28:30|15260.94|15180.94|15259.3|15179.3|15260.94|15180.94|15259.07|15179.07|10
1723375720000|2024-08-11 11:28:40|15259.28|15179.28|15260.04|15180.04|15260.04|15180.04|15259.22|15179.22|10
1723375730000|2024-08-11 11:28:50|15259.97|15179.97|15259.28|15179.28|15260.06|15180.06|15259.22|15179.22|10
1723375740000|2024-08-11 11:29:00|15259.23|15179.23|15258.39|15178.39|15259.23|15179.23|15258.37|15178.37|10
1723375750000|2024-08-11 11:29:10|15258.09|15178.09|15259.23|15179.23|15259.23|15179.23|15258.07|15178.07|10
1723375760000|2024-08-11 11:29:20|15259.78|15179.78|15261.78|15181.78|15261.82|15181.82|15259.78|15179.78|10
1723375770000|2024-08-11 11:29:30|15261.82|15181.82|15259.99|15179.99|15261.82|15181.82|15259.56|15179.56|10
1723375780000|2024-08-11 11:29:40|15260.04|15180.04|15260.27|15180.27|15260.27|15180.27|15259.98|15179.98|9
1723375790000|2024-08-11 11:29:50|15260.26|15180.26|15259.57|15179.57|15260.87|15180.87|15259.57|15179.57|9
1723375800000|2024-08-11 11:30:00|15259.53|15179.53|15254.32|15174.32|15259.53|15179.53|15254.32|15174.32|9
1723375810000|2024-08-11 11:30:10|15254.06|15174.06|15253.71|15173.71|15254.81|15174.81|15253.08|15173.08|10
1723375820000|2024-08-11 11:30:20|15253.32|15173.32|15255.31|15175.31|15255.56|15175.56|15253.32|15173.32|10
1723375830000|2024-08-11 11:30:30|15255.16|15175.16|15254.33|15174.33|15255.16|15175.16|15253.62|15173.62|10
1723375840000|2024-08-11 11:30:40|15254.27|15174.27|15253.28|15173.28|15254.27|15174.27|15253.04|15173.04|10
1723375850000|2024-08-11 11:30:50|15253.26|15173.26|15253.22|15173.22|15253.26|15173.26|15252.28|15172.28|10
1723375860000|2024-08-11 11:31:00|15253.23|15173.23|15255.25|15175.25|15255.25|15175.25|15252.8|15172.8|10
1723375870000|2024-08-11 11:31:10|15255.58|15175.58|15254.15|15174.15|15256.06|15176.06|15254.15|15174.15|9
1723375880000|2024-08-11 11:31:20|15253.27|15173.27|15254.5|15174.5|15254.5|15174.5|15253.12|15173.12|10
1723375890000|2024-08-11 11:31:30|15254.49|15174.49|15254.51|15174.51|15255.33|15175.33|15254.31|15174.31|10
1723375900000|2024-08-11 11:31:40|15254.15|15174.15|15255.88|15175.88|15255.88|15175.88|15254.02|15174.02|10
1723375910000|2024-08-11 11:31:50|15255.82|15175.82|15257.33|15177.33|15257.81|15177.81|15255.76|15175.76|10
1723375920000|2024-08-11 11:32:00|15257.29|15177.29|15257.25|15177.25|15257.63|15177.63|15257.17|15177.17|10
1723375930000|2024-08-11 11:32:10|15257.84|15177.84|15258.66|15178.66|15258.76|15178.76|15257.56|15177.56|10
1723375940000|2024-08-11 11:32:20|15258.37|15178.37|15261.42|15181.42|15261.42|15181.42|15258.28|15178.28|9
1723375950000|2024-08-11 11:32:30|15262.11|15182.11|15261.23|15181.23|15262.11|15182.11|15261.23|15181.23|10
1723375960000|2024-08-11 11:32:40|15261.24|15181.24|15261.01|15181.01|15261.68|15181.68|15260.88|15180.88|8
1723375970000|2024-08-11 11:32:50|15261.04|15181.04|15263.79|15183.79|15263.79|15183.79|15260.63|15180.63|10
1723375980000|2024-08-11 11:33:00|15263.81|15183.81|15262.31|15182.31|15263.81|15183.81|15262.17|15182.17|10
1723375990000|2024-08-11 11:33:10|15262.51|15182.51|15263.85|15183.85|15263.93|15183.93|15262.51|15182.51|9
1723376000000|2024-08-11 11:33:20|15263.68|15183.68|15266.28|15186.28|15266.33|15186.33|15263.68|15183.68|10
1723376010000|2024-08-11 11:33:30|15266.25|15186.25|15266.08|15186.08|15266.25|15186.25|15265.22|15185.22|9
1723376020000|2024-08-11 11:33:40|15266.12|15186.12|15265.65|15185.65|15266.12|15186.12|15265|15185|10
1723376030000|2024-08-11 11:33:50|15265.67|15185.67|15265.86|15185.86|15266.16|15186.16|15265.67|15185.67|9
1723376040000|2024-08-11 11:34:00|15265.83|15185.83|15266.19|15186.19|15266.19|15186.19|15265.74|15185.74|10
1723376050000|2024-08-11 11:34:10|15265.63|15185.63|15264.89|15184.89|15265.63|15185.63|15264.89|15184.89|10
1723376060000|2024-08-11 11:34:20|15264.71|15184.71|15266.77|15186.77|15266.77|15186.77|15264.67|15184.67|9
1723376070000|2024-08-11 11:34:30|15266.94|15186.94|15266.26|15186.26|15267.48|15187.48|15266.25|15186.25|10
1723376080000|2024-08-11 11:34:40|15266.27|15186.27|15265.55|15185.55|15266.27|15186.27|15265.55|15185.55|10
1723376090000|2024-08-11 11:34:50|15265.37|15185.37|15262.9|15182.9|15265.37|15185.37|15262.9|15182.9|10
1723376100000|2024-08-11 11:35:00|15262.47|15182.47|15260.87|15180.87|15262.47|15182.47|15260.04|15180.04|10
1723376110000|2024-08-11 11:35:10|15261.42|15181.42|15265.43|15185.43|15265.43|15185.43|15261.42|15181.42|10
1723376120000|2024-08-11 11:35:20|15265.78|15185.78|15267.57|15187.57|15267.57|15187.57|15265.78|15185.78|10
1723376130000|2024-08-11 11:35:30|15268.29|15188.29|15268.54|15188.54|15269.31|15189.31|15268.29|15188.29|10
1723376140000|2024-08-11 11:35:40|15267.67|15187.67|15265.73|15185.73|15267.67|15187.67|15265.73|15185.73|10
1723376150000|2024-08-11 11:35:50|15266.23|15186.23|15267.25|15187.25|15267.25|15187.25|15266.16|15186.16|10
1723376160000|2024-08-11 11:36:00|15267.68|15187.68|15266.79|15186.79|15269.98|15189.98|15266.79|15186.79|10
1723376170000|2024-08-11 11:36:10|15266.75|15186.75|15265.87|15185.87|15266.75|15186.75|15265.87|15185.87|9
1723376180000|2024-08-11 11:36:20|15265.84|15185.84|15267.38|15187.38|15267.4|15187.4|15265.84|15185.84|10
1723376190000|2024-08-11 11:36:30|15266.93|15186.93|15266.77|15186.77|15267.09|15187.09|15266.63|15186.63|10
1723376200000|2024-08-11 11:36:40|15266.71|15186.71|15266.46|15186.46|15266.95|15186.95|15266.46|15186.46|9
1723376210000|2024-08-11 11:36:50|15266.66|15186.66|15267.92|15187.92|15267.92|15187.92|15266.63|15186.63|10
1723376220000|2024-08-11 11:37:00|15268.12|15188.12|15269.57|15189.57|15269.57|15189.57|15268.12|15188.12|10
1723376230000|2024-08-11 11:37:10|15269.47|15189.47|15270.6|15190.6|15270.6|15190.6|15269.47|15189.47|10
1723376240000|2024-08-11 11:37:20|15270.81|15190.81|15271.64|15191.64|15271.64|15191.64|15270.8|15190.8|10
1723376250000|2024-08-11 11:37:30|15271.84|15191.84|15272.97|15192.97|15273.14|15193.14|15271.84|15191.84|10
1723376260000|2024-08-11 11:37:40|15272.88|15192.88|15273.4|15193.4|15273.4|15193.4|15272.88|15192.88|10
1723376270000|2024-08-11 11:37:50|15273.36|15193.36|15272.64|15192.64|15273.36|15193.36|15272.47|15192.47|10
1723376280000|2024-08-11 11:38:00|15272.83|15192.83|15270.24|15190.24|15272.85|15192.85|15270.24|15190.24|9
1723376290000|2024-08-11 11:38:10|15269.63|15189.63|15268.89|15188.89|15269.84|15189.84|15268.89|15188.89|10
1723376300000|2024-08-11 11:38:20|15268.83|15188.83|15268.28|15188.28|15269.22|15189.22|15268.08|15188.08|10
1723376310000|2024-08-11 11:38:30|15267.81|15187.81|15266.81|15186.81|15267.81|15187.81|15266.81|15186.81|9
1723376320000|2024-08-11 11:38:40|15266.78|15186.78|15268.8|15188.8|15268.8|15188.8|15266.76|15186.76|10
1723376330000|2024-08-11 11:38:50|15269.23|15189.23|15270.55|15190.55|15270.55|15190.55|15269.23|15189.23|10
1723376340000|2024-08-11 11:39:00|15270.2|15190.2|15272.15|15192.15|15272.15|15192.15|15270.09|15190.09|10
1723376350000|2024-08-11 11:39:10|15272.53|15192.53|15273.78|15193.78|15273.78|15193.78|15272.53|15192.53|9
1723376360000|2024-08-11 11:39:20|15274.07|15194.07|15273.56|15193.56|15274.12|15194.12|15273.56|15193.56|8
1723376370000|2024-08-11 11:39:30|15273.48|15193.48|15271.16|15191.16|15273.48|15193.48|15270.99|15190.99|10
1723376380000|2024-08-11 11:39:40|15270.92|15190.92|15270.14|15190.14|15271.25|15191.25|15269.96|15189.96|10
1723376390000|2024-08-11 11:39:50|15269.87|15189.87|15268.9|15188.9|15269.87|15189.87|15268.89|15188.89|8
1723376400000|2024-08-11 11:40:00|15268.84|15188.84|15266.39|15186.39|15268.84|15188.84|15266.37|15186.37|10
1723376410000|2024-08-11 11:40:10|15266.36|15186.36|15263.07|15183.07|15266.45|15186.45|15263.07|15183.07|10
1723376420000|2024-08-11 11:40:20|15262.94|15182.94|15262.8|15182.8|15262.94|15182.94|15262.62|15182.62|10
1723376430000|2024-08-11 11:40:30|15262.42|15182.42|15261.72|15181.72|15262.84|15182.84|15261.72|15181.72|9
1723376440000|2024-08-11 11:40:40|15261.23|15181.23|15260.96|15180.96|15261.38|15181.38|15260.96|15180.96|10
1723376450000|2024-08-11 11:40:50|15261.32|15181.32|15261.64|15181.64|15261.64|15181.64|15260.93|15180.93|10
1723376460000|2024-08-11 11:41:00|15261.67|15181.67|15260.31|15180.31|15261.67|15181.67|15260.31|15180.31|10
1723376470000|2024-08-11 11:41:10|15260.34|15180.34|15258.71|15178.71|15260.69|15180.69|15258.71|15178.71|10
1723376480000|2024-08-11 11:41:20|15258.2|15178.2|15255.97|15175.97|15258.2|15178.2|15255.97|15175.97|10
1723376490000|2024-08-11 11:41:30|15255.57|15175.57|15255.86|15175.86|15255.86|15175.86|15255.38|15175.38|9
1723376500000|2024-08-11 11:41:40|15256.01|15176.01|15254.12|15174.12|15256.01|15176.01|15254.12|15174.12|9
1723376510000|2024-08-11 11:41:50|15253.4|15173.4|15257.56|15177.56|15257.56|15177.56|15253.4|15173.4|9
1723376520000|2024-08-11 11:42:00|15257.52|15177.52|15258.58|15178.58|15258.99|15178.99|15257.52|15177.52|9
1723376530000|2024-08-11 11:42:10|15258.83|15178.83|15256.02|15176.02|15258.83|15178.83|15256.02|15176.02|10
1723376540000|2024-08-11 11:42:20|15254.31|15174.31|15251.51|15171.51|15254.31|15174.31|15251.51|15171.51|10
1723376550000|2024-08-11 11:42:30|15251.54|15171.54|15246.56|15166.56|15251.54|15171.54|15246.56|15166.56|10
1723376560000|2024-08-11 11:42:40|15245.75|15165.75|15241.94|15161.94|15245.75|15165.75|15241.94|15161.94|9
1723376570000|2024-08-11 11:42:50|15241.35|15161.35|15242.02|15162.02|15242.02|15162.02|15240.58|15160.58|9
1723376580000|2024-08-11 11:43:00|15241.99|15161.99|15241.96|15161.96|15242.46|15162.46|15241.75|15161.75|10
1723376590000|2024-08-11 11:43:10|15240.74|15160.74|15234.92|15154.92|15240.74|15160.74|15234.92|15154.92|10
1723376600000|2024-08-11 11:43:20|15233.9|15153.9|15222.01|15142.01|15233.9|15153.9|15222.01|15142.01|10
1723376610000|2024-08-11 11:43:30|15220.95|15140.95|15214.12|15134.12|15220.95|15140.95|15214.12|15134.12|10
1723376620000|2024-08-11 11:43:40|15212.77|15132.77|15211.75|15131.75|15212.77|15132.77|15208.5|15128.5|10
1723376630000|2024-08-11 11:43:50|15212.19|15132.19|15216.36|15136.36|15216.36|15136.36|15211.88|15131.88|10
1723376640000|2024-08-11 11:44:00|15216.54|15136.54|15214.46|15134.46|15217.24|15137.24|15214.46|15134.46|9
1723376650000|2024-08-11 11:44:10|15212.85|15132.85|15212.89|15132.89|15214.95|15134.95|15212.68|15132.68|9
1723376660000|2024-08-11 11:44:20|15213.77|15133.77|15212.19|15132.19|15213.77|15133.77|15211.81|15131.81|10
1723376670000|2024-08-11 11:44:30|15212.46|15132.46|15212.82|15132.82|15213.3|15133.3|15212.06|15132.06|10
1723376680000|2024-08-11 11:44:40|15212.97|15132.97|15214.28|15134.28|15214.99|15134.99|15212.93|15132.93|10
1723376690000|2024-08-11 11:44:50|15214.21|15134.21|15212.74|15132.74|15214.21|15134.21|15212.74|15132.74|10
1723376700000|2024-08-11 11:45:00|15212.72|15132.72|15212.46|15132.46|15212.76|15132.76|15211.57|15131.57|10
1723376710000|2024-08-11 11:45:10|15212.5|15132.5|15210.35|15130.35|15212.79|15132.79|15209.3|15129.3|10
1723376720000|2024-08-11 11:45:20|15209.37|15129.37|15204.91|15124.91|15209.37|15129.37|15204.91|15124.91|10
1723376730000|2024-08-11 11:45:30|15205.01|15125.01|15203.66|15123.66|15205.01|15125.01|15203.52|15123.52|10
1723376740000|2024-08-11 11:45:40|15202.93|15122.93|15202.08|15122.08|15203.24|15123.24|15202.08|15122.08|10
1723376750000|2024-08-11 11:45:50|15201.46|15121.46|15202.11|15122.11|15203.37|15123.37|15200.43|15120.43|10
1723376760000|2024-08-11 11:46:00|15201.72|15121.72|15201.49|15121.49|15201.72|15121.72|15199.7|15119.7|10
1723376770000|2024-08-11 11:46:10|15202.25|15122.25|15205.36|15125.36|15205.36|15125.36|15202.13|15122.13|10
1723376780000|2024-08-11 11:46:20|15204.98|15124.98|15209.78|15129.78|15209.78|15129.78|15204.98|15124.98|10
1723376790000|2024-08-11 11:46:30|15210.76|15130.76|15211.25|15131.25|15212.03|15132.03|15210.76|15130.76|10
1723376800000|2024-08-11 11:46:40|15212.06|15132.06|15212.84|15132.84|15212.84|15132.84|15211.64|15131.64|10
1723376810000|2024-08-11 11:46:50|15213.55|15133.55|15213.46|15133.46|15213.95|15133.95|15213.1|15133.1|10
1723376820000|2024-08-11 11:47:00|15213.86|15133.86|15214.87|15134.87|15215.14|15135.14|15213.59|15133.59|10
1723376830000|2024-08-11 11:47:10|15216.66|15136.66|15217.19|15137.19|15217.19|15137.19|15216.53|15136.53|10
1723376840000|2024-08-11 11:47:20|15217.4|15137.4|15219.93|15139.93|15219.93|15139.93|15217.4|15137.4|10
1723376850000|2024-08-11 11:47:30|15220.06|15140.06|15218.25|15138.25|15220.77|15140.77|15218.15|15138.15|10
1723376860000|2024-08-11 11:47:40|15218.3|15138.3|15222.57|15142.57|15222.57|15142.57|15218.3|15138.3|10
1723376870000|2024-08-11 11:47:50|15223.02|15143.02|15225.2|15145.2|15225.2|15145.2|15222.91|15142.91|10
1723376880000|2024-08-11 11:48:00|15225.3|15145.3|15222.12|15142.12|15225.3|15145.3|15222.03|15142.03|10
1723376890000|2024-08-11 11:48:10|15221.97|15141.97|15219.18|15139.18|15222.26|15142.26|15218.9|15138.9|10
1723376900000|2024-08-11 11:48:20|15219|15139|15218.85|15138.85|15220.15|15140.15|15218.62|15138.62|10
1723376910000|2024-08-11 11:48:30|15218.88|15138.88|15217.48|15137.48|15218.9|15138.9|15217.48|15137.48|10
1723376920000|2024-08-11 11:48:40|15217.6|15137.6|15217.27|15137.27|15217.6|15137.6|15216.84|15136.84|10
1723376930000|2024-08-11 11:48:50|15217.36|15137.36|15219.07|15139.07|15219.07|15139.07|15217.36|15137.36|10
1723376940000|2024-08-11 11:49:00|15218.85|15138.85|15218.81|15138.81|15219.71|15139.71|15218.65|15138.65|10
1723376950000|2024-08-11 11:49:10|15218.79|15138.79|15217.52|15137.52|15218.79|15138.79|15216.98|15136.98|10
1723376960000|2024-08-11 11:49:20|15217.6|15137.6|15218.9|15138.9|15219.03|15139.03|15217.6|15137.6|10
1723376970000|2024-08-11 11:49:30|15218.91|15138.91|15220.18|15140.18|15220.18|15140.18|15218.63|15138.63|10
1723376980000|2024-08-11 11:49:40|15220.91|15140.91|15221.13|15141.13|15221.15|15141.15|15220.77|15140.77|10
1723376990000|2024-08-11 11:49:50|15220.52|15140.52|15219.16|15139.16|15220.52|15140.52|15219.16|15139.16|10
1723377000000|2024-08-11 11:50:00|15219.15|15139.15|15219.9|15139.9|15219.9|15139.9|15219.09|15139.09|10
1723377010000|2024-08-11 11:50:10|15220.04|15140.04|15221.86|15141.86|15221.86|15141.86|15220.04|15140.04|10
1723377020000|2024-08-11 11:50:20|15221.99|15141.99|15225.58|15145.58|15225.58|15145.58|15221.99|15141.99|9
1723377030000|2024-08-11 11:50:30|15226.22|15146.22|15230.75|15150.75|15230.75|15150.75|15226.22|15146.22|9
1723377040000|2024-08-11 11:50:40|15231.79|15151.79|15231.1|15151.1|15232.28|15152.28|15231.1|15151.1|10
1723377050000|2024-08-11 11:50:50|15230.98|15150.98|15232.04|15152.04|15232.05|15152.05|15230.78|15150.78|10
1723377060000|2024-08-11 11:51:00|15232.25|15152.25|15231.62|15151.62|15232.25|15152.25|15230.75|15150.75|10
1723377070000|2024-08-11 11:51:10|15231.99|15151.99|15232.95|15152.95|15233|15153|15231.99|15151.99|10
1723377080000|2024-08-11 11:51:20|15232.61|15152.61|15234.7|15154.7|15234.7|15154.7|15232.36|15152.36|10
1723377090000|2024-08-11 11:51:30|15234.95|15154.95|15235.77|15155.77|15236.12|15156.12|15234.83|15154.83|10
1723377100000|2024-08-11 11:51:40|15235.93|15155.93|15237.15|15157.15|15237.19|15157.19|15235.32|15155.32|10
1723377110000|2024-08-11 11:51:50|15236.3|15156.3|15234.22|15154.22|15236.34|15156.34|15234.22|15154.22|10
1723377120000|2024-08-11 11:52:00|15234.54|15154.54|15234.73|15154.73|15235.06|15155.06|15234.54|15154.54|10
1723377130000|2024-08-11 11:52:10|15234.61|15154.61|15236.86|15156.86|15236.86|15156.86|15234.6|15154.6|10
1723377140000|2024-08-11 11:52:20|15237.5|15157.5|15237.21|15157.21|15237.71|15157.71|15236.95|15156.95|10
1723377150000|2024-08-11 11:52:30|15237.79|15157.79|15239.54|15159.54|15239.54|15159.54|15237.79|15157.79|9
1723377160000|2024-08-11 11:52:40|15239.55|15159.55|15238.55|15158.55|15239.55|15159.55|15238.05|15158.05|10
1723377170000|2024-08-11 11:52:50|15238.4|15158.4|15239.32|15159.32|15239.32|15159.32|15238.4|15158.4|9
1723377180000|2024-08-11 11:53:00|15239.58|15159.58|15239.18|15159.18|15240.09|15160.09|15239.18|15159.18|9
1723377190000|2024-08-11 11:53:10|15239.21|15159.21|15238.9|15158.9|15239.33|15159.33|15238.9|15158.9|10
1723377200000|2024-08-11 11:53:20|15238.14|15158.14|15237.53|15157.53|15238.14|15158.14|15237.31|15157.31|10
1723377210000|2024-08-11 11:53:30|15237.27|15157.27|15237.55|15157.55|15237.81|15157.81|15237.08|15157.08|10
1723377220000|2024-08-11 11:53:40|15237.92|15157.92|15238.59|15158.59|15238.59|15158.59|15237.91|15157.91|9
1723377230000|2024-08-11 11:53:50|15238.5|15158.5|15238.13|15158.13|15238.5|15158.5|15238.13|15158.13|9
1723377240000|2024-08-11 11:54:00|15237.99|15157.99|15237.64|15157.64|15238.11|15158.11|15237.6|15157.6|10
1723377250000|2024-08-11 11:54:10|15237.56|15157.56|15239.1|15159.1|15239.29|15159.29|15237.56|15157.56|10
1723377260000|2024-08-11 11:54:20|15239.16|15159.16|15239.84|15159.84|15239.84|15159.84|15239.16|15159.16|10
1723377270000|2024-08-11 11:54:30|15239.86|15159.86|15240.21|15160.21|15240.21|15160.21|15239.37|15159.37|10
1723377280000|2024-08-11 11:54:40|15240.65|15160.65|15240.44|15160.44|15240.71|15160.71|15240.35|15160.35|10
1723377290000|2024-08-11 11:54:50|15240.65|15160.65|15240.33|15160.33|15240.92|15160.92|15240.33|15160.33|10
1723377300000|2024-08-11 11:55:00|15240.39|15160.39|15240.37|15160.37|15240.82|15160.82|15240.23|15160.23|10
1723377310000|2024-08-11 11:55:10|15240.49|15160.49|15240.64|15160.64|15240.9|15160.9|15239.77|15159.77|10
1723377320000|2024-08-11 11:55:20|15240.71|15160.71|15240.61|15160.61|15240.87|15160.87|15240.61|15160.61|9
1723377330000|2024-08-11 11:55:30|15240.95|15160.95|15240.59|15160.59|15241.55|15161.55|15240.59|15160.59|10
1723377340000|2024-08-11 11:55:40|15240.75|15160.75|15242|15162|15242.19|15162.19|15240.75|15160.75|10
1723377350000|2024-08-11 11:55:50|15242.15|15162.15|15240.95|15160.95|15242.15|15162.15|15240.45|15160.45|10
1723377360000|2024-08-11 11:56:00|15241.81|15161.81|15243.59|15163.59|15243.59|15163.59|15241.81|15161.81|10
1723377370000|2024-08-11 11:56:10|15244.72|15164.72|15244.63|15164.63|15245.21|15165.21|15244.63|15164.63|9
1723377380000|2024-08-11 11:56:20|15244.58|15164.58|15244.42|15164.42|15244.91|15164.91|15244.42|15164.42|10
1723377390000|2024-08-11 11:56:30|15244.6|15164.6|15244.28|15164.28|15244.73|15164.73|15244.28|15164.28|10
1723377400000|2024-08-11 11:56:40|15244.23|15164.23|15244.81|15164.81|15244.81|15164.81|15244.19|15164.19|10
1723377410000|2024-08-11 11:56:50|15244.8|15164.8|15244.81|15164.81|15245.18|15165.18|15244.8|15164.8|9
1723377420000|2024-08-11 11:57:00|15244.49|15164.49|15243.52|15163.52|15244.49|15164.49|15243.15|15163.15|10
1723377430000|2024-08-11 11:57:10|15243.56|15163.56|15244.31|15164.31|15244.4|15164.4|15243.27|15163.27|9
1723377440000|2024-08-11 11:57:20|15244.36|15164.36|15245.17|15165.17|15245.17|15165.17|15244.27|15164.27|9
1723377450000|2024-08-11 11:57:30|15245.08|15165.08|15245.83|15165.83|15245.84|15165.84|15245.08|15165.08|9
1723377460000|2024-08-11 11:57:40|15245.75|15165.75|15245.69|15165.69|15245.75|15165.75|15245.22|15165.22|9
1723377470000|2024-08-11 11:57:50|15245.44|15165.44|15245.62|15165.62|15245.67|15165.67|15245.27|15165.27|10
1723377480000|2024-08-11 11:58:00|15245.61|15165.61|15246.06|15166.06|15246.06|15166.06|15244.63|15164.63|10
1723377490000|2024-08-11 11:58:10|15245.89|15165.89|15245.93|15165.93|15246.47|15166.47|15245.73|15165.73|9
1723377500000|2024-08-11 11:58:20|15245.83|15165.83|15245.86|15165.86|15246.2|15166.2|15245.82|15165.82|10
1723377510000|2024-08-11 11:58:30|15245.88|15165.88|15246.56|15166.56|15246.56|15166.56|15245.87|15165.87|10
1723377520000|2024-08-11 11:58:40|15246.85|15166.85|15246.79|15166.79|15246.97|15166.97|15246.79|15166.79|7
1723377530000|2024-08-11 11:58:50|15246.88|15166.88|15248.87|15168.87|15249.07|15169.07|15246.62|15166.62|9
1723377540000|2024-08-11 11:59:00|15248.83|15168.83|15249.42|15169.42|15249.42|15169.42|15248.49|15168.49|9
1723377550000|2024-08-11 11:59:10|15249.35|15169.35|15249.19|15169.19|15249.36|15169.36|15249.04|15169.04|10
1723377560000|2024-08-11 11:59:20|15249.21|15169.21|15246.63|15166.63|15249.21|15169.21|15246.63|15166.63|10
1723377570000|2024-08-11 11:59:30|15246.48|15166.48|15244.77|15164.77|15246.48|15166.48|15244.77|15164.77|10
1723377580000|2024-08-11 11:59:40|15244.7|15164.7|15244.67|15164.67|15244.7|15164.7|15244.56|15164.56|8
1723377590000|2024-08-11 11:59:50|15244.77|15164.77|15243.58|15163.58|15244.9|15164.9|15243.53|15163.53|10
1723377600000|2024-08-11 12:00:00|15243.48|15163.48|15239.63|15159.63|15243.48|15163.48|15239.63|15159.63|10
1723377610000|2024-08-11 12:00:10|15238.2|15158.2|15234.89|15154.89|15238.2|15158.2|15234.89|15154.89|10
1723377620000|2024-08-11 12:00:20|15234.84|15154.84|15233.27|15153.27|15234.84|15154.84|15232.07|15152.07|10
1723377630000|2024-08-11 12:00:30|15234.03|15154.03|15237.3|15157.3|15237.32|15157.32|15234.03|15154.03|8
1723377640000|2024-08-11 12:00:40|15237.42|15157.42|15239.52|15159.52|15239.52|15159.52|15237.42|15157.42|10
1723377650000|2024-08-11 12:00:50|15239.35|15159.35|15239.62|15159.62|15239.64|15159.64|15239.35|15159.35|8
1723377660000|2024-08-11 12:01:00|15239.66|15159.66|15241.64|15161.64|15241.64|15161.64|15239.49|15159.49|9
1723377670000|2024-08-11 12:01:10|15241.82|15161.82|15241.44|15161.44|15242.29|15162.29|15241.39|15161.39|9
1723377680000|2024-08-11 12:01:20|15241.59|15161.59|15242.21|15162.21|15242.21|15162.21|15241.59|15161.59|10
1723377690000|2024-08-11 12:01:30|15242.3|15162.3|15243.61|15163.61|15243.61|15163.61|15242.3|15162.3|9
1723377700000|2024-08-11 12:01:40|15243.68|15163.68|15245.14|15165.14|15245.4|15165.4|15243.61|15163.61|10
1723377710000|2024-08-11 12:01:50|15245.11|15165.11|15245.41|15165.41|15245.41|15165.41|15244.8|15164.8|10
1723377720000|2024-08-11 12:02:00|15245.38|15165.38|15243.68|15163.68|15245.38|15165.38|15243.68|15163.68|10
1723377730000|2024-08-11 12:02:10|15243.17|15163.17|15240.24|15160.24|15243.17|15163.17|15240.24|15160.24|10
1723377740000|2024-08-11 12:02:20|15240.39|15160.39|15236.84|15156.84|15240.39|15160.39|15236.61|15156.61|10
1723377750000|2024-08-11 12:02:30|15236.45|15156.45|15235.86|15155.86|15236.45|15156.45|15235.15|15155.15|10
1723377760000|2024-08-11 12:02:40|15236|15156|15236.48|15156.48|15236.59|15156.59|15235.83|15155.83|9
1723377770000|2024-08-11 12:02:50|15236.82|15156.82|15240.24|15160.24|15240.24|15160.24|15236.82|15156.82|10
1723377780000|2024-08-11 12:03:00|15240.74|15160.74|15244.62|15164.62|15244.62|15164.62|15240.74|15160.74|10
1723377790000|2024-08-11 12:03:10|15244.71|15164.71|15242.52|15162.52|15244.72|15164.72|15242.49|15162.49|10
1723377800000|2024-08-11 12:03:20|15242.02|15162.02|15240.96|15160.96|15242.02|15162.02|15240.9|15160.9|10
1723377810000|2024-08-11 12:03:30|15240.95|15160.95|15240.7|15160.7|15240.95|15160.95|15240.65|15160.65|9
1723377820000|2024-08-11 12:03:40|15240.8|15160.8|15239.05|15159.05|15240.8|15160.8|15239.05|15159.05|9
1723377830000|2024-08-11 12:03:50|15238.75|15158.75|15236.87|15156.87|15238.75|15158.75|15236.87|15156.87|10
1723377840000|2024-08-11 12:04:00|15236.83|15156.83|15233.59|15153.59|15236.83|15156.83|15233.59|15153.59|10
1723377850000|2024-08-11 12:04:10|15233.34|15153.34|15232.95|15152.95|15233.34|15153.34|15231.95|15151.95|10
1723377860000|2024-08-11 12:04:20|15232.97|15152.97|15234.44|15154.44|15234.44|15154.44|15232.97|15152.97|10
1723377870000|2024-08-11 12:04:30|15234.77|15154.77|15234.59|15154.59|15234.94|15154.94|15234.59|15154.59|9
1723377880000|2024-08-11 12:04:40|15234.53|15154.53|15232.71|15152.71|15234.87|15154.87|15232.57|15152.57|10
1723377890000|2024-08-11 12:04:50|15232.97|15152.97|15232.38|15152.38|15232.98|15152.98|15232.13|15152.13|10
1723377900000|2024-08-11 12:05:00|15232.57|15152.57|15231.89|15151.89|15232.57|15152.57|15231.89|15151.89|9
1723377910000|2024-08-11 12:05:10|15231.6|15151.6|15228.99|15148.99|15231.62|15151.62|15228.99|15148.99|10
1723377920000|2024-08-11 12:05:20|15229|15149|15228.71|15148.71|15229|15149|15227.4|15147.4|9
1723377930000|2024-08-11 12:05:30|15228.46|15148.46|15232.5|15152.5|15232.76|15152.76|15228.46|15148.46|10
1723377940000|2024-08-11 12:05:40|15232.25|15152.25|15232.01|15152.01|15232.27|15152.27|15231.99|15151.99|10
1723377950000|2024-08-11 12:05:50|15231.96|15151.96|15230.52|15150.52|15232.01|15152.01|15230.52|15150.52|10
1723377960000|2024-08-11 12:06:00|15230.33|15150.33|15230.51|15150.51|15230.51|15150.51|15229.33|15149.33|10
1723377970000|2024-08-11 12:06:10|15230.74|15150.74|15232.55|15152.55|15232.7|15152.7|15230.74|15150.74|10
1723377980000|2024-08-11 12:06:20|15232.62|15152.62|15230.81|15150.81|15232.62|15152.62|15230.81|15150.81|9
1723377990000|2024-08-11 12:06:30|15230.82|15150.82|15230.21|15150.21|15230.82|15150.82|15230.21|15150.21|9
1723378000000|2024-08-11 12:06:40|15230.15|15150.15|15229.64|15149.64|15230.37|15150.37|15229.64|15149.64|9
1723378010000|2024-08-11 12:06:50|15229.83|15149.83|15228.66|15148.66|15229.85|15149.85|15227.63|15147.63|10
1723378020000|2024-08-11 12:07:00|15228.86|15148.86|15227.86|15147.86|15228.95|15148.95|15227.74|15147.74|10
1723378030000|2024-08-11 12:07:10|15227.27|15147.27|15224.05|15144.05|15227.27|15147.27|15224.05|15144.05|10
1723378040000|2024-08-11 12:07:20|15223.94|15143.94|15224.1|15144.1|15224.1|15144.1|15222.13|15142.13|10
1723378050000|2024-08-11 12:07:30|15224.14|15144.14|15224.3|15144.3|15224.62|15144.62|15224.14|15144.14|10
1723378060000|2024-08-11 12:07:40|15223.84|15143.84|15223.41|15143.41|15224.28|15144.28|15223.31|15143.31|10
1723378070000|2024-08-11 12:07:50|15223.45|15143.45|15223.69|15143.69|15224.36|15144.36|15223.45|15143.45|10
1723378080000|2024-08-11 12:08:00|15223.74|15143.74|15224.47|15144.47|15224.69|15144.69|15223.51|15143.51|10
1723378090000|2024-08-11 12:08:10|15224.83|15144.83|15225.22|15145.22|15225.41|15145.41|15224.19|15144.19|10
1723378100000|2024-08-11 12:08:20|15224.74|15144.74|15223.94|15143.94|15224.84|15144.84|15223.34|15143.34|10
1723378110000|2024-08-11 12:08:30|15223.97|15143.97|15219.46|15139.46|15223.98|15143.98|15219.46|15139.46|10
1723378120000|2024-08-11 12:08:40|15219.3|15139.3|15218.87|15138.87|15219.6|15139.6|15218.82|15138.82|10
1723378130000|2024-08-11 12:08:50|15218.85|15138.85|15218.95|15138.95|15219.37|15139.37|15218.85|15138.85|10
1723378140000|2024-08-11 12:09:00|15219.22|15139.22|15216.37|15136.37|15219.22|15139.22|15216.37|15136.37|10
1723378150000|2024-08-11 12:09:10|15216.14|15136.14|15211.25|15131.25|15216.14|15136.14|15211.25|15131.25|10
1723378160000|2024-08-11 12:09:20|15210.82|15130.82|15216.22|15136.22|15216.22|15136.22|15210.64|15130.64|10
1723378170000|2024-08-11 12:09:30|15216.35|15136.35|15216.99|15136.99|15217.14|15137.14|15216.35|15136.35|9
1723378180000|2024-08-11 12:09:40|15216.61|15136.61|15216.35|15136.35|15216.87|15136.87|15216.11|15136.11|10
1723378190000|2024-08-11 12:09:50|15216.15|15136.15|15215.49|15135.49|15216.31|15136.31|15215.49|15135.49|10
1723378200000|2024-08-11 12:10:00|15215.39|15135.39|15214.09|15134.09|15215.39|15135.39|15214.09|15134.09|10
1723378210000|2024-08-11 12:10:10|15213.97|15133.97|15210.64|15130.64|15213.97|15133.97|15210.64|15130.64|10
1723378220000|2024-08-11 12:10:20|15210.27|15130.27|15206.96|15126.96|15210.27|15130.27|15206.96|15126.96|10
1723378230000|2024-08-11 12:10:30|15206.4|15126.4|15196.56|15116.56|15206.4|15126.4|15196.56|15116.56|10
1723378240000|2024-08-11 12:10:40|15195.94|15115.94|15195.6|15115.6|15195.98|15115.98|15195.14|15115.14|10
1723378250000|2024-08-11 12:10:50|15196.21|15116.21|15195.88|15115.88|15196.38|15116.38|15195.7|15115.7|10
1723378260000|2024-08-11 12:11:00|15196.12|15116.12|15195.6|15115.6|15196.94|15116.94|15195.26|15115.26|10
1723378270000|2024-08-11 12:11:10|15195.79|15115.79|15196.06|15116.06|15196.06|15116.06|15194.31|15114.31|10
1723378280000|2024-08-11 12:11:20|15196.28|15116.28|15199.39|15119.39|15199.39|15119.39|15196.28|15116.28|9
1723378290000|2024-08-11 12:11:30|15199.41|15119.41|15200.55|15120.55|15200.65|15120.65|15199.41|15119.41|10
1723378300000|2024-08-11 12:11:40|15200.56|15120.56|15200.55|15120.55|15201.11|15121.11|15200.53|15120.53|10
1723378310000|2024-08-11 12:11:50|15200.07|15120.07|15198.39|15118.39|15200.07|15120.07|15198.39|15118.39|9
1723378320000|2024-08-11 12:12:00|15198.12|15118.12|15194.37|15114.37|15198.58|15118.58|15194.37|15114.37|10
1723378330000|2024-08-11 12:12:10|15194.23|15114.23|15197.18|15117.18|15197.18|15117.18|15194.23|15114.23|9
1723378340000|2024-08-11 12:12:20|15197.14|15117.14|15198.14|15118.14|15198.37|15118.37|15197.14|15117.14|9
1723378350000|2024-08-11 12:12:30|15198.09|15118.09|15198.11|15118.11|15198.16|15118.16|15197.63|15117.63|10
1723378360000|2024-08-11 12:12:40|15198.12|15118.12|15191.66|15111.66|15198.12|15118.12|15191.66|15111.66|10
1723378370000|2024-08-11 12:12:50|15191.27|15111.27|15187.36|15107.36|15191.27|15111.27|15187.36|15107.36|10
1723378380000|2024-08-11 12:13:00|15187.68|15107.68|15186.53|15106.53|15188.14|15108.14|15186.53|15106.53|9
1723378390000|2024-08-11 12:13:10|15186.69|15106.69|15184.55|15104.55|15187.32|15107.32|15184.52|15104.52|10
1723378400000|2024-08-11 12:13:20|15184.49|15104.49|15180.06|15100.06|15184.49|15104.49|15179.94|15099.94|10
1723378410000|2024-08-11 12:13:30|15177.48|15097.48|15160.76|15080.76|15177.48|15097.48|15160.76|15080.76|10
1723378420000|2024-08-11 12:13:40|15160.61|15080.61|15158.59|15078.59|15160.61|15080.61|15158.59|15078.59|10
1723378430000|2024-08-11 12:13:50|15158.95|15078.95|15159.58|15079.58|15159.62|15079.62|15158.95|15078.95|10
1723378440000|2024-08-11 12:14:00|15159.54|15079.54|15156.88|15076.88|15159.54|15079.54|15156.51|15076.51|10
1723378450000|2024-08-11 12:14:10|15156.44|15076.44|15150.96|15070.96|15157|15077|15150.96|15070.96|10
1723378460000|2024-08-11 12:14:20|15149.98|15069.98|15147.94|15067.94|15149.98|15069.98|15147.22|15067.22|10
1723378470000|2024-08-11 12:14:30|15147.88|15067.88|15142.01|15062.01|15147.88|15067.88|15141.98|15061.98|10
1723378480000|2024-08-11 12:14:40|15138.33|15058.33|15129.67|15049.67|15138.33|15058.33|15129.3|15049.3|10
1723378490000|2024-08-11 12:14:50|15129.92|15049.92|15131.19|15051.19|15133.7|15053.7|15129.92|15049.92|10
1723378500000|2024-08-11 12:15:00|15130.23|15050.23|15123|15043|15130.23|15050.23|15122.5|15042.5|10
1723378510000|2024-08-11 12:15:10|15121.44|15041.44|15119.66|15039.66|15121.59|15041.59|15119.24|15039.24|10
1723378520000|2024-08-11 12:15:20|15118.3|15038.3|15118.9|15038.9|15118.9|15038.9|15116.58|15036.58|10
1723378530000|2024-08-11 12:15:30|15119.54|15039.54|15121.87|15041.87|15122.64|15042.64|15119.54|15039.54|10
1723378540000|2024-08-11 12:15:40|15122.42|15042.42|15126.68|15046.68|15126.68|15046.68|15122.42|15042.42|10
1723378550000|2024-08-11 12:15:50|15127.42|15047.42|15133.52|15053.52|15133.92|15053.92|15127.42|15047.42|10
1723378560000|2024-08-11 12:16:00|15133.59|15053.59|15136.86|15056.86|15136.89|15056.89|15132.87|15052.87|10
1723378570000|2024-08-11 12:16:10|15136.89|15056.89|15142.73|15062.73|15142.73|15062.73|15136.84|15056.84|10
1723378580000|2024-08-11 12:16:20|15142.6|15062.6|15144.04|15064.04|15144.04|15064.04|15141.32|15061.32|10
1723378590000|2024-08-11 12:16:30|15144.69|15064.69|15146.18|15066.18|15146.18|15066.18|15144.69|15064.69|10
1723378600000|2024-08-11 12:16:40|15147.07|15067.07|15149.67|15069.67|15149.98|15069.98|15147.07|15067.07|10
1723378610000|2024-08-11 12:16:50|15149.6|15069.6|15150.96|15070.96|15151.12|15071.12|15149.6|15069.6|10
1723378620000|2024-08-11 12:17:00|15151.25|15071.25|15151.93|15071.93|15151.93|15071.93|15149.75|15069.75|10
1723378630000|2024-08-11 12:17:10|15151.19|15071.19|15151.16|15071.16|15151.19|15071.19|15150.21|15070.21|10
1723378640000|2024-08-11 12:17:20|15151.23|15071.23|15150.89|15070.89|15151.23|15071.23|15150.89|15070.89|9
1723378650000|2024-08-11 12:17:30|15150.86|15070.86|15151.66|15071.66|15152.62|15072.62|15150.86|15070.86|10
1723378660000|2024-08-11 12:17:40|15151.65|15071.65|15151.55|15071.55|15152.86|15072.86|15151.33|15071.33|10
1723378670000|2024-08-11 12:17:50|15151.74|15071.74|15150.31|15070.31|15152.27|15072.27|15150.31|15070.31|10
1723378680000|2024-08-11 12:18:00|15148.87|15068.87|15153.93|15073.93|15153.93|15073.93|15148.71|15068.71|10
1723378690000|2024-08-11 12:18:10|15154.55|15074.55|15158.04|15078.04|15158.35|15078.35|15154.55|15074.55|10
1723378700000|2024-08-11 12:18:20|15158.56|15078.56|15154.14|15074.14|15158.85|15078.85|15154.14|15074.14|10
1723378710000|2024-08-11 12:18:30|15153.67|15073.67|15152.64|15072.64|15153.67|15073.67|15151.78|15071.78|10
1723378720000|2024-08-11 12:18:40|15152.41|15072.41|15155|15075|15155|15075|15152.37|15072.37|10
1723378730000|2024-08-11 12:18:50|15155.32|15075.32|15159.78|15079.78|15159.78|15079.78|15155.32|15075.32|10
1723378740000|2024-08-11 12:19:00|15159.31|15079.31|15160.35|15080.35|15160.83|15080.83|15159.31|15079.31|10
1723378750000|2024-08-11 12:19:10|15160.85|15080.85|15158.66|15078.66|15161.19|15081.19|15158.66|15078.66|10
1723378760000|2024-08-11 12:19:20|15158.74|15078.74|15160.13|15080.13|15160.32|15080.32|15158.74|15078.74|10
1723378770000|2024-08-11 12:19:30|15160.59|15080.59|15159.48|15079.48|15160.64|15080.64|15159.24|15079.24|10
1723378780000|2024-08-11 12:19:40|15159.51|15079.51|15156.67|15076.67|15159.65|15079.65|15156.34|15076.34|10
1723378790000|2024-08-11 12:19:50|15156.62|15076.62|15156.55|15076.55|15157.35|15077.35|15156.52|15076.52|9
1723378800000|2024-08-11 12:20:00|15156.58|15076.58|15156.68|15076.68|15156.68|15076.68|15155.27|15075.27|10
1723378810000|2024-08-11 12:20:10|15156.84|15076.84|15157.03|15077.03|15157.03|15077.03|15156.84|15076.84|10
1723378820000|2024-08-11 12:20:20|15157.09|15077.09|15157.73|15077.73|15157.74|15077.74|15157.09|15077.09|8
1723378830000|2024-08-11 12:20:30|15157.61|15077.61|15157.15|15077.15|15157.61|15077.61|15156.8|15076.8|10
1723378840000|2024-08-11 12:20:40|15156.68|15076.68|15153.69|15073.69|15156.68|15076.68|15153.54|15073.54|10
1723378850000|2024-08-11 12:20:50|15154.37|15074.37|15154.71|15074.71|15154.99|15074.99|15154.37|15074.37|10
1723378860000|2024-08-11 12:21:00|15154.67|15074.67|15157.79|15077.79|15157.79|15077.79|15154.67|15074.67|10
1723378870000|2024-08-11 12:21:10|15158.31|15078.31|15159.07|15079.07|15159.87|15079.87|15158.31|15078.31|10
1723378880000|2024-08-11 12:21:20|15158.99|15078.99|15159.97|15079.97|15160.29|15080.29|15158.99|15078.99|10
1723378890000|2024-08-11 12:21:30|15160.06|15080.06|15159.83|15079.83|15161.83|15081.83|15159.83|15079.83|10
1723378900000|2024-08-11 12:21:40|15159.76|15079.76|15162.52|15082.52|15162.52|15082.52|15159.67|15079.67|10
1723378910000|2024-08-11 12:21:50|15162.46|15082.46|15164.39|15084.39|15164.57|15084.57|15162.46|15082.46|10
1723378920000|2024-08-11 12:22:00|15164.75|15084.75|15165.3|15085.3|15165.56|15085.56|15164.11|15084.11|10
1723378930000|2024-08-11 12:22:10|15164.94|15084.94|15164.92|15084.92|15165.22|15085.22|15164.4|15084.4|10
1723378940000|2024-08-11 12:22:20|15164.9|15084.9|15165.58|15085.58|15165.93|15085.93|15164.9|15084.9|9
1723378950000|2024-08-11 12:22:30|15165.64|15085.64|15164.24|15084.24|15165.97|15085.97|15164.21|15084.21|10
1723378960000|2024-08-11 12:22:40|15164.26|15084.26|15163.19|15083.19|15164.26|15084.26|15163.19|15083.19|10
1723378970000|2024-08-11 12:22:50|15163.09|15083.09|15161.87|15081.87|15163.09|15083.09|15161.49|15081.49|10
1723378980000|2024-08-11 12:23:00|15162.29|15082.29|15162.3|15082.3|15162.44|15082.44|15161.79|15081.79|10
1723378990000|2024-08-11 12:23:10|15162.29|15082.29|15161.35|15081.35|15162.68|15082.68|15161.35|15081.35|10
1723379000000|2024-08-11 12:23:20|15161.86|15081.86|15161.49|15081.49|15161.86|15081.86|15161.48|15081.48|10
1723379010000|2024-08-11 12:23:30|15161.45|15081.45|15163.31|15083.31|15163.31|15083.31|15160.07|15080.07|10
1723379020000|2024-08-11 12:23:40|15163.9|15083.9|15165.53|15085.53|15165.53|15085.53|15163.9|15083.9|10
1723379030000|2024-08-11 12:23:50|15165.6|15085.6|15165.83|15085.83|15165.9|15085.9|15165.32|15085.32|10
1723379040000|2024-08-11 12:24:00|15165.7|15085.7|15167.88|15087.88|15168.08|15088.08|15165.65|15085.65|10
1723379050000|2024-08-11 12:24:10|15167.83|15087.83|15174.3|15094.3|15174.8|15094.8|15167.83|15087.83|10
1723379060000|2024-08-11 12:24:20|15174.4|15094.4|15174.07|15094.07|15174.67|15094.67|15173.99|15093.99|9
1723379070000|2024-08-11 12:24:30|15174.26|15094.26|15173.98|15093.98|15174.36|15094.36|15173.97|15093.97|9
1723379080000|2024-08-11 12:24:40|15173.81|15093.81|15173.4|15093.4|15173.97|15093.97|15173.4|15093.4|10
1723379090000|2024-08-11 12:24:50|15173.44|15093.44|15172.84|15092.84|15173.44|15093.44|15172.16|15092.16|10
1723379100000|2024-08-11 12:25:00|15173|15093|15173.06|15093.06|15173.31|15093.31|15173|15093|10
1723379110000|2024-08-11 12:25:10|15172.25|15092.25|15170.78|15090.78|15172.25|15092.25|15170.64|15090.64|10
1723379120000|2024-08-11 12:25:20|15170.36|15090.36|15170.26|15090.26|15170.9|15090.9|15170.2|15090.2|9
1723379130000|2024-08-11 12:25:30|15170.25|15090.25|15171.5|15091.5|15171.5|15091.5|15170.09|15090.09|10
1723379140000|2024-08-11 12:25:40|15171.53|15091.53|15170.39|15090.39|15171.53|15091.53|15170.04|15090.04|10
1723379150000|2024-08-11 12:25:50|15170.57|15090.57|15170.61|15090.61|15171.09|15091.09|15170.55|15090.55|9
1723379160000|2024-08-11 12:26:00|15170.6|15090.6|15172.05|15092.05|15172.59|15092.59|15170.54|15090.54|10
1723379170000|2024-08-11 12:26:10|15171.47|15091.47|15171.54|15091.54|15171.7|15091.7|15171.06|15091.06|9
1723379180000|2024-08-11 12:26:20|15171.36|15091.36|15169.37|15089.37|15171.36|15091.36|15169.37|15089.37|10
1723379190000|2024-08-11 12:26:30|15169.49|15089.49|15169.7|15089.7|15170.66|15090.66|15169.47|15089.47|10
1723379200000|2024-08-11 12:26:40|15171.12|15091.12|15173.87|15093.87|15173.87|15093.87|15171.12|15091.12|10
1723379210000|2024-08-11 12:26:50|15173.92|15093.92|15173.48|15093.48|15174.03|15094.03|15173.48|15093.48|9
1723379220000|2024-08-11 12:27:00|15173.17|15093.17|15174.58|15094.58|15174.58|15094.58|15172.67|15092.67|10
1723379230000|2024-08-11 12:27:10|15174.7|15094.7|15174.13|15094.13|15174.81|15094.81|15174.13|15094.13|10
1723379240000|2024-08-11 12:27:20|15174.06|15094.06|15173.64|15093.64|15174.06|15094.06|15173.21|15093.21|9
1723379250000|2024-08-11 12:27:30|15173.66|15093.66|15173.43|15093.43|15174.29|15094.29|15172.57|15092.57|10
1723379260000|2024-08-11 12:27:40|15173.85|15093.85|15174.79|15094.79|15175.02|15095.02|15173.85|15093.85|10
1723379270000|2024-08-11 12:27:50|15175.26|15095.26|15176.76|15096.76|15176.96|15096.96|15175.26|15095.26|10
1723379280000|2024-08-11 12:28:00|15176.75|15096.75|15177.02|15097.02|15177.93|15097.93|15176.75|15096.75|10
1723379290000|2024-08-11 12:28:10|15176.71|15096.71|15175.96|15095.96|15176.71|15096.71|15175.75|15095.75|8
1723379300000|2024-08-11 12:28:20|15176.26|15096.26|15175.99|15095.99|15176.26|15096.26|15175.9|15095.9|10
1723379310000|2024-08-11 12:28:30|15176.21|15096.21|15174.97|15094.97|15176.21|15096.21|15174.85|15094.85|10
1723379320000|2024-08-11 12:28:40|15175.07|15095.07|15172.79|15092.79|15175.07|15095.07|15172.71|15092.71|10
1723379330000|2024-08-11 12:28:50|15172.73|15092.73|15172.44|15092.44|15172.84|15092.84|15172.43|15092.43|10
1723379340000|2024-08-11 12:29:00|15172.69|15092.69|15172.8|15092.8|15173.11|15093.11|15172.58|15092.58|10
1723379350000|2024-08-11 12:29:10|15172.81|15092.81|15173.03|15093.03|15173.14|15093.14|15172.75|15092.75|8
1723379360000|2024-08-11 12:29:20|15172.93|15092.93|15172.57|15092.57|15173.03|15093.03|15172.57|15092.57|9
1723379370000|2024-08-11 12:29:30|15172.67|15092.67|15172.54|15092.54|15173.26|15093.26|15172.54|15092.54|10
1723379380000|2024-08-11 12:29:40|15172.23|15092.23|15172.11|15092.11|15172.23|15092.23|15171.93|15091.93|10
1723379390000|2024-08-11 12:29:50|15172.07|15092.07|15171.76|15091.76|15172.28|15092.28|15171.69|15091.69|9
1723379400000|2024-08-11 12:30:00|15171.86|15091.86|15171.18|15091.18|15171.87|15091.87|15171.18|15091.18|9
1723379410000|2024-08-11 12:30:10|15171.05|15091.05|15172.59|15092.59|15172.59|15092.59|15171.05|15091.05|10
1723379420000|2024-08-11 12:30:20|15172.61|15092.61|15175.33|15095.33|15175.33|15095.33|15172.61|15092.61|10
1723379430000|2024-08-11 12:30:30|15175.64|15095.64|15176.55|15096.55|15176.58|15096.58|15175.64|15095.64|10
1723379440000|2024-08-11 12:30:40|15176.75|15096.75|15177.7|15097.7|15177.7|15097.7|15176.75|15096.75|9
1723379450000|2024-08-11 12:30:50|15177.98|15097.98|15177.05|15097.05|15178.24|15098.24|15177.05|15097.05|10
1723379460000|2024-08-11 12:31:00|15177.2|15097.2|15174.38|15094.38|15177.32|15097.32|15174.38|15094.38|10
1723379470000|2024-08-11 12:31:10|15174.31|15094.31|15169.63|15089.63|15174.31|15094.31|15169.63|15089.63|10
1723379480000|2024-08-11 12:31:20|15168.9|15088.9|15165.72|15085.72|15168.9|15088.9|15165.72|15085.72|9
1723379490000|2024-08-11 12:31:30|15165.92|15085.92|15165.92|15085.92|15166.1|15086.1|15165.42|15085.42|10
1723379500000|2024-08-11 12:31:40|15165.88|15085.88|15166.26|15086.26|15167.05|15087.05|15165.82|15085.82|9
1723379510000|2024-08-11 12:31:50|15165.96|15085.96|15165.73|15085.73|15166.11|15086.11|15165.21|15085.21|9
1723379520000|2024-08-11 12:32:00|15164.45|15084.45|15161.28|15081.28|15164.45|15084.45|15161.28|15081.28|10
1723379530000|2024-08-11 12:32:10|15159.62|15079.62|15158.21|15078.21|15159.63|15079.63|15158.1|15078.1|10
1723379540000|2024-08-11 12:32:20|15157.44|15077.44|15154.33|15074.33|15157.44|15077.44|15153.79|15073.79|9
1723379550000|2024-08-11 12:32:30|15154.46|15074.46|15152.96|15072.96|15154.55|15074.55|15152.96|15072.96|10
1723379560000|2024-08-11 12:32:40|15152.72|15072.72|15150.79|15070.79|15153.1|15073.1|15150.79|15070.79|10
1723379570000|2024-08-11 12:32:50|15150.87|15070.87|15151.19|15071.19|15152.28|15072.28|15150.56|15070.56|10
1723379580000|2024-08-11 12:33:00|15151.69|15071.69|15154.81|15074.81|15154.81|15074.81|15151.69|15071.69|10
1723379590000|2024-08-11 12:33:10|15154.87|15074.87|15157.7|15077.7|15157.7|15077.7|15154.87|15074.87|9
1723379600000|2024-08-11 12:33:20|15157.28|15077.28|15156.51|15076.51|15157.28|15077.28|15155.55|15075.55|8
1723379610000|2024-08-11 12:33:30|15156.81|15076.81|15159.33|15079.33|15159.33|15079.33|15156.81|15076.81|10
1723379620000|2024-08-11 12:33:40|15159.45|15079.45|15160.54|15080.54|15160.54|15080.54|15159.45|15079.45|10
1723379630000|2024-08-11 12:33:50|15160.47|15080.47|15159.38|15079.38|15160.57|15080.57|15159.38|15079.38|10
1723379640000|2024-08-11 12:34:00|15159.08|15079.08|15157.52|15077.52|15159.08|15079.08|15157.52|15077.52|9
1723379650000|2024-08-11 12:34:10|15157.17|15077.17|15156.07|15076.07|15157.17|15077.17|15156.07|15076.07|10
1723379660000|2024-08-11 12:34:20|15156.7|15076.7|15157.12|15077.12|15157.23|15077.23|15156.7|15076.7|10
1723379670000|2024-08-11 12:34:30|15157.07|15077.07|15154.34|15074.34|15157.13|15077.13|15154.34|15074.34|9
1723379680000|2024-08-11 12:34:40|15154.2|15074.2|15151.86|15071.86|15154.2|15074.2|15151.86|15071.86|10
1723379690000|2024-08-11 12:34:50|15151.46|15071.46|15150.47|15070.47|15151.46|15071.46|15150.02|15070.02|10
1723379700000|2024-08-11 12:35:00|15150.51|15070.51|15148.34|15068.34|15150.51|15070.51|15148.34|15068.34|10
1723379710000|2024-08-11 12:35:10|15148.5|15068.5|15145.08|15065.08|15148.5|15068.5|15145.08|15065.08|10
1723379720000|2024-08-11 12:35:20|15144.89|15064.89|15143.18|15063.18|15144.89|15064.89|15143.08|15063.08|10
1723379730000|2024-08-11 12:35:30|15143.09|15063.09|15144|15064|15144.21|15064.21|15143.09|15063.09|8
1723379740000|2024-08-11 12:35:40|15143.66|15063.66|15140.05|15060.05|15143.87|15063.87|15140.05|15060.05|10
1723379750000|2024-08-11 12:35:50|15140|15060|15138.4|15058.4|15140.65|15060.65|15138.4|15058.4|10
1723379760000|2024-08-11 12:36:00|15137.46|15057.46|15132.97|15052.97|15137.46|15057.46|15132.84|15052.84|10
1723379770000|2024-08-11 12:36:10|15132.81|15052.81|15131.36|15051.36|15132.81|15052.81|15131.36|15051.36|10
1723379780000|2024-08-11 12:36:20|15131.93|15051.93|15131.74|15051.74|15132.88|15052.88|15129.66|15049.66|10
1723379790000|2024-08-11 12:36:30|15131.75|15051.75|15130.83|15050.83|15132.83|15052.83|15130.83|15050.83|10
1723379800000|2024-08-11 12:36:40|15130.78|15050.78|15130.62|15050.62|15130.78|15050.78|15129.83|15049.83|10
1723379810000|2024-08-11 12:36:50|15130.68|15050.68|15131.03|15051.03|15131.17|15051.17|15130.44|15050.44|10
1723379820000|2024-08-11 12:37:00|15130.87|15050.87|15130.55|15050.55|15130.87|15050.87|15129.25|15049.25|10
1723379830000|2024-08-11 12:37:10|15131.9|15051.9|15130.96|15050.96|15131.9|15051.9|15130.56|15050.56|10
1723379840000|2024-08-11 12:37:20|15131.21|15051.21|15133.65|15053.65|15133.92|15053.92|15131.21|15051.21|10
1723379850000|2024-08-11 12:37:30|15133.7|15053.7|15133.7|15053.7|15134.83|15054.83|15133.7|15053.7|10
1723379860000|2024-08-11 12:37:40|15133.69|15053.69|15134.88|15054.88|15134.88|15054.88|15133.69|15053.69|10
1723379870000|2024-08-11 12:37:50|15134.95|15054.95|15135.6|15055.6|15135.87|15055.87|15134.91|15054.91|10
1723379880000|2024-08-11 12:38:00|15135.77|15055.77|15135.98|15055.98|15135.98|15055.98|15135.26|15055.26|10
1723379890000|2024-08-11 12:38:10|15136.08|15056.08|15135.16|15055.16|15136.4|15056.4|15135.1|15055.1|10
1723379900000|2024-08-11 12:38:20|15135.68|15055.68|15136.16|15056.16|15136.32|15056.32|15135.49|15055.49|10
1723379910000|2024-08-11 12:38:30|15136.12|15056.12|15134.58|15054.58|15136.12|15056.12|15134.58|15054.58|10
1723379920000|2024-08-11 12:38:40|15134.62|15054.62|15135.19|15055.19|15135.28|15055.28|15134.62|15054.62|9
1723379930000|2024-08-11 12:38:50|15135.76|15055.76|15137.01|15057.01|15137.01|15057.01|15135.76|15055.76|10
1723379940000|2024-08-11 12:39:00|15137.34|15057.34|15139.4|15059.4|15139.4|15059.4|15137.34|15057.34|10
1723379950000|2024-08-11 12:39:10|15139.45|15059.45|15138.82|15058.82|15139.61|15059.61|15138.82|15058.82|9
1723379960000|2024-08-11 12:39:20|15138.96|15058.96|15137.66|15057.66|15138.96|15058.96|15137.66|15057.66|9
1723379970000|2024-08-11 12:39:30|15136.63|15056.63|15134.72|15054.72|15136.63|15056.63|15134.72|15054.72|10
1723379980000|2024-08-11 12:39:40|15134.61|15054.61|15135.21|15055.21|15135.21|15055.21|15134.48|15054.48|10
1723379990000|2024-08-11 12:39:50|15134.99|15054.99|15134.61|15054.61|15135.18|15055.18|15134.5|15054.5|10
1723380000000|2024-08-11 12:40:00|15134.58|15054.58|15134.86|15054.86|15134.86|15054.86|15134.17|15054.17|10
1723380010000|2024-08-11 12:40:10|15134.97|15054.97|15133.16|15053.16|15135.35|15055.35|15133.16|15053.16|10
1723380020000|2024-08-11 12:40:20|15132.86|15052.86|15133.54|15053.54|15134.18|15054.18|15132.78|15052.78|10
1723380030000|2024-08-11 12:40:30|15133.47|15053.47|15133.84|15053.84|15133.84|15053.84|15133.46|15053.46|9
1723380040000|2024-08-11 12:40:40|15133.85|15053.85|15135.49|15055.49|15135.49|15055.49|15133.85|15053.85|8
1723380050000|2024-08-11 12:40:50|15136.97|15056.97|15140.03|15060.03|15140.2|15060.2|15136.97|15056.97|10
1723380060000|2024-08-11 12:41:00|15140.33|15060.33|15141.79|15061.79|15141.91|15061.91|15140.33|15060.33|9
1723380070000|2024-08-11 12:41:10|15141.61|15061.61|15141.13|15061.13|15141.79|15061.79|15141.13|15061.13|10
1723380080000|2024-08-11 12:41:20|15141.29|15061.29|15142.33|15062.33|15142.99|15062.99|15141.28|15061.28|10
1723380090000|2024-08-11 12:41:30|15141.86|15061.86|15138.58|15058.58|15142|15062|15138.58|15058.58|10
1723380100000|2024-08-11 12:41:40|15138.66|15058.66|15138.56|15058.56|15139.11|15059.11|15138.31|15058.31|10
1723380110000|2024-08-11 12:41:50|15138.41|15058.41|15137.45|15057.45|15138.41|15058.41|15136.52|15056.52|10
1723380120000|2024-08-11 12:42:00|15137.49|15057.49|15138.13|15058.13|15138.13|15058.13|15137.11|15057.11|10
1723380130000|2024-08-11 12:42:10|15138.3|15058.3|15139.11|15059.11|15139.2|15059.2|15138.3|15058.3|8
1723380140000|2024-08-11 12:42:20|15139.09|15059.09|15139.36|15059.36|15139.36|15059.36|15138.98|15058.98|8
1723380150000|2024-08-11 12:42:30|15139.4|15059.4|15139.42|15059.42|15139.69|15059.69|15139.38|15059.38|9
1723380160000|2024-08-11 12:42:40|15139.73|15059.73|15140.52|15060.52|15140.52|15060.52|15139.71|15059.71|10
1723380170000|2024-08-11 12:42:50|15140.57|15060.57|15141|15061|15141|15061|15140.32|15060.32|10
1723380180000|2024-08-11 12:43:00|15141.08|15061.08|15140.99|15060.99|15141.16|15061.16|15140.8|15060.8|8
1723380190000|2024-08-11 12:43:10|15140.88|15060.88|15140.66|15060.66|15140.89|15060.89|15140.54|15060.54|8
1723380200000|2024-08-11 12:43:20|15140.63|15060.63|15141.51|15061.51|15141.51|15061.51|15140.63|15060.63|9
1723380210000|2024-08-11 12:43:30|15141.68|15061.68|15142.87|15062.87|15143.09|15063.09|15141.68|15061.68|10
1723380220000|2024-08-11 12:43:40|15143.24|15063.24|15144.06|15064.06|15144.79|15064.79|15143.24|15063.24|10
1723380230000|2024-08-11 12:43:50|15144.15|15064.15|15143.98|15063.98|15144.16|15064.16|15143.98|15063.98|9
1723380240000|2024-08-11 12:44:00|15143.81|15063.81|15144.68|15064.68|15144.92|15064.92|15143.81|15063.81|10
1723380250000|2024-08-11 12:44:10|15144.65|15064.65|15146.49|15066.49|15146.61|15066.61|15144.65|15064.65|10
1723380260000|2024-08-11 12:44:20|15146.51|15066.51|15147.49|15067.49|15147.49|15067.49|15146.26|15066.26|9
1723380270000|2024-08-11 12:44:30|15147.52|15067.52|15146.98|15066.98|15147.52|15067.52|15146.97|15066.97|9
1723380280000|2024-08-11 12:44:40|15147.17|15067.17|15146.84|15066.84|15147.21|15067.21|15146.84|15066.84|10
1723380290000|2024-08-11 12:44:50|15146.89|15066.89|15146.67|15066.67|15147.22|15067.22|15146.67|15066.67|8
1723380300000|2024-08-11 12:45:00|15146.23|15066.23|15143.88|15063.88|15146.23|15066.23|15143.08|15063.08|10
1723380310000|2024-08-11 12:45:10|15144.21|15064.21|15146.17|15066.17|15146.17|15066.17|15144.21|15064.21|10
1723380320000|2024-08-11 12:45:20|15147.04|15067.04|15149.79|15069.79|15149.79|15069.79|15147.04|15067.04|10
1723380330000|2024-08-11 12:45:30|15150.32|15070.32|15151.78|15071.78|15151.78|15071.78|15150.32|15070.32|10
1723380340000|2024-08-11 12:45:40|15151.93|15071.93|15151.76|15071.76|15152.35|15072.35|15151.76|15071.76|9
1723380350000|2024-08-11 12:45:50|15151.67|15071.67|15149.56|15069.56|15151.67|15071.67|15149.56|15069.56|10
1723380360000|2024-08-11 12:46:00|15149.5|15069.5|15148.62|15068.62|15149.5|15069.5|15147.67|15067.67|10
1723380370000|2024-08-11 12:46:10|15148.61|15068.61|15149.77|15069.77|15149.77|15069.77|15148.21|15068.21|10
1723380380000|2024-08-11 12:46:20|15149.8|15069.8|15150.77|15070.77|15150.77|15070.77|15149.74|15069.74|10
1723380390000|2024-08-11 12:46:30|15150.99|15070.99|15151.55|15071.55|15151.55|15071.55|15150.99|15070.99|10
1723380400000|2024-08-11 12:46:40|15151.65|15071.65|15151.99|15071.99|15152.01|15072.01|15151.53|15071.53|8
1723380410000|2024-08-11 12:46:50|15151.76|15071.76|15151.73|15071.73|15152.01|15072.01|15151.68|15071.68|10
1723380420000|2024-08-11 12:47:00|15151.65|15071.65|15152.04|15072.04|15152.17|15072.17|15151.58|15071.58|10
1723380430000|2024-08-11 12:47:10|15152.24|15072.24|15152.75|15072.75|15153.22|15073.22|15152.24|15072.24|10
1723380440000|2024-08-11 12:47:20|15152.39|15072.39|15152.88|15072.88|15153.01|15073.01|15152.39|15072.39|10
1723380450000|2024-08-11 12:47:30|15152.95|15072.95|15153.16|15073.16|15153.16|15073.16|15152.43|15072.43|10
1723380460000|2024-08-11 12:47:40|15153.25|15073.25|15152.09|15072.09|15153.27|15073.27|15150.91|15070.91|10
1723380470000|2024-08-11 12:47:50|15152.53|15072.53|15149.93|15069.93|15152.59|15072.59|15149.93|15069.93|9
1723380480000|2024-08-11 12:48:00|15149.72|15069.72|15149.32|15069.32|15150.55|15070.55|15149.32|15069.32|10
1723380490000|2024-08-11 12:48:10|15149.06|15069.06|15149.83|15069.83|15149.83|15069.83|15148.93|15068.93|10
1723380500000|2024-08-11 12:48:20|15150.11|15070.11|15149.23|15069.23|15150.31|15070.31|15149.23|15069.23|9
1723380510000|2024-08-11 12:48:30|15148.23|15068.23|15143|15063|15148.23|15068.23|15143|15063|10
1723380520000|2024-08-11 12:48:40|15143.24|15063.24|15140.6|15060.6|15143.24|15063.24|15140.6|15060.6|9
1723380530000|2024-08-11 12:48:50|15140.57|15060.57|15136.93|15056.93|15140.57|15060.57|15136.93|15056.93|10
1723380540000|2024-08-11 12:49:00|15136.29|15056.29|15125.24|15045.24|15136.29|15056.29|15125.24|15045.24|10
1723380550000|2024-08-11 12:49:10|15124.71|15044.71|15122.75|15042.75|15124.71|15044.71|15121.77|15041.77|10
1723380560000|2024-08-11 12:49:20|15122.88|15042.88|15121.14|15041.14|15123.33|15043.33|15121.14|15041.14|9
1723380570000|2024-08-11 12:49:30|15120.97|15040.97|15118.36|15038.36|15121.58|15041.58|15118.29|15038.29|10
1723380580000|2024-08-11 12:49:40|15118.27|15038.27|15109.76|15029.76|15118.27|15038.27|15109.76|15029.76|10
1723380590000|2024-08-11 12:49:50|15109.52|15029.52|15106.55|15026.55|15110.14|15030.14|15106.55|15026.55|10
1723380600000|2024-08-11 12:50:00|15106.51|15026.51|15109.29|15029.29|15109.29|15029.29|15105.51|15025.51|9
1723380610000|2024-08-11 12:50:10|15110.38|15030.38|15110.3|15030.3|15112.23|15032.23|15110.3|15030.3|9
1723380620000|2024-08-11 12:50:20|15109.62|15029.62|15103.86|15023.86|15109.94|15029.94|15103.86|15023.86|10
1723380630000|2024-08-11 12:50:30|15103.18|15023.18|15098.36|15018.36|15103.18|15023.18|15096.44|15016.44|10
1723380640000|2024-08-11 12:50:40|15099.16|15019.16|15103.39|15023.39|15103.39|15023.39|15099.16|15019.16|10
1723380650000|2024-08-11 12:50:50|15103.6|15023.6|15105.08|15025.08|15105.38|15025.38|15103.6|15023.6|10
1723380660000|2024-08-11 12:51:00|15104.89|15024.89|15105.01|15025.01|15105.29|15025.29|15104.36|15024.36|10
1723380670000|2024-08-11 12:51:10|15105.42|15025.42|15101.46|15021.46|15105.66|15025.66|15101.2|15021.2|10
1723380680000|2024-08-11 12:51:20|15101.9|15021.9|15103.02|15023.02|15103.02|15023.02|15100.77|15020.77|9
1723380690000|2024-08-11 12:51:30|15103.55|15023.55|15101.94|15021.94|15103.75|15023.75|15101.88|15021.88|10
1723380700000|2024-08-11 12:51:40|15100.98|15020.98|15099.97|15019.97|15101|15021|15099.76|15019.76|10
1723380710000|2024-08-11 12:51:50|15100.2|15020.2|15101.52|15021.52|15101.54|15021.54|15100.2|15020.2|10
1723380720000|2024-08-11 12:52:00|15101.49|15021.49|15100.85|15020.85|15101.49|15021.49|15100.8|15020.8|10
1723380730000|2024-08-11 12:52:10|15101.06|15021.06|15101.65|15021.65|15101.65|15021.65|15100.87|15020.87|9
1723380740000|2024-08-11 12:52:20|15101.87|15021.87|15102.43|15022.43|15103.84|15023.84|15101.87|15021.87|10
1723380750000|2024-08-11 12:52:30|15101.82|15021.82|15102.96|15022.96|15102.96|15022.96|15101.82|15021.82|10
1723380760000|2024-08-11 12:52:40|15103.47|15023.47|15102.8|15022.8|15104.3|15024.3|15102.8|15022.8|10
1723380770000|2024-08-11 12:52:50|15102.74|15022.74|15103.48|15023.48|15103.61|15023.61|15102.74|15022.74|8
1723380780000|2024-08-11 12:53:00|15104.29|15024.29|15105.71|15025.71|15105.77|15025.77|15104.29|15024.29|9
1723380790000|2024-08-11 12:53:10|15106.11|15026.11|15109.12|15029.12|15109.12|15029.12|15106.11|15026.11|9
1723380800000|2024-08-11 12:53:20|15109.75|15029.75|15113.58|15033.58|15113.58|15033.58|15109.75|15029.75|9
1723380810000|2024-08-11 12:53:30|15113.74|15033.74|15115.16|15035.16|15115.84|15035.84|15113.74|15033.74|10
1723380820000|2024-08-11 12:53:40|15116.3|15036.3|15117.85|15037.85|15117.85|15037.85|15116.3|15036.3|10
1723380830000|2024-08-11 12:53:50|15117.73|15037.73|15118.9|15038.9|15118.9|15038.9|15117.39|15037.39|9
1723380840000|2024-08-11 12:54:00|15119.19|15039.19|15120.05|15040.05|15120.26|15040.26|15119.19|15039.19|10
1723380850000|2024-08-11 12:54:10|15120.25|15040.25|15119.95|15039.95|15121.98|15041.98|15119.95|15039.95|10
1723380860000|2024-08-11 12:54:20|15119.55|15039.55|15118.02|15038.02|15119.55|15039.55|15117.95|15037.95|9
1723380870000|2024-08-11 12:54:30|15118.15|15038.15|15119.17|15039.17|15119.65|15039.65|15118.15|15038.15|10
1723380880000|2024-08-11 12:54:40|15118.92|15038.92|15118.18|15038.18|15119.27|15039.27|15118.18|15038.18|10
1723380890000|2024-08-11 12:54:50|15117.98|15037.98|15117.8|15037.8|15117.98|15037.98|15117.47|15037.47|10
1723380900000|2024-08-11 12:55:00|15117.58|15037.58|15117.19|15037.19|15117.58|15037.58|15117.03|15037.03|10
1723380910000|2024-08-11 12:55:10|15117.31|15037.31|15118.83|15038.83|15118.83|15038.83|15116.79|15036.79|10
1723380920000|2024-08-11 12:55:20|15120.74|15040.74|15123.48|15043.48|15123.48|15043.48|15120.74|15040.74|10
1723380930000|2024-08-11 12:55:30|15123.52|15043.52|15126.08|15046.08|15126.08|15046.08|15123.52|15043.52|10
1723380940000|2024-08-11 12:55:40|15126.15|15046.15|15127.54|15047.54|15127.54|15047.54|15126.15|15046.15|10
1723380950000|2024-08-11 12:55:50|15127.61|15047.61|15129.77|15049.77|15129.91|15049.91|15127.61|15047.61|9
1723380960000|2024-08-11 12:56:00|15130|15050|15131.34|15051.34|15131.34|15051.34|15129.97|15049.97|9
1723380970000|2024-08-11 12:56:10|15131.2|15051.2|15131.31|15051.31|15131.67|15051.67|15131.15|15051.15|10
1723380980000|2024-08-11 12:56:20|15131.28|15051.28|15133.45|15053.45|15134.42|15054.42|15131.2|15051.2|10
1723380990000|2024-08-11 12:56:30|15132.47|15052.47|15133.68|15053.68|15134.58|15054.58|15132.47|15052.47|10
1723381000000|2024-08-11 12:56:40|15132.87|15052.87|15132.26|15052.26|15132.87|15052.87|15132.01|15052.01|10
1723381010000|2024-08-11 12:56:50|15132.62|15052.62|15133.34|15053.34|15133.35|15053.35|15132.41|15052.41|10
1723381020000|2024-08-11 12:57:00|15133.6|15053.6|15135.98|15055.98|15135.98|15055.98|15133.46|15053.46|10
1723381030000|2024-08-11 12:57:10|15135.69|15055.69|15136.35|15056.35|15136.94|15056.94|15135.41|15055.41|10
1723381040000|2024-08-11 12:57:20|15136.41|15056.41|15138.79|15058.79|15139.06|15059.06|15136.09|15056.09|10
1723381050000|2024-08-11 12:57:30|15138.72|15058.72|15139.9|15059.9|15139.9|15059.9|15138.72|15058.72|8
1723381060000|2024-08-11 12:57:40|15139.91|15059.91|15142.73|15062.73|15142.73|15062.73|15139.75|15059.75|10
1723381070000|2024-08-11 12:57:50|15142.69|15062.69|15144.22|15064.22|15144.31|15064.31|15142.44|15062.44|10
1723381080000|2024-08-11 12:58:00|15144.49|15064.49|15144.32|15064.32|15144.49|15064.49|15143.72|15063.72|10
1723381090000|2024-08-11 12:58:10|15144.44|15064.44|15143.88|15063.88|15144.83|15064.83|15143.88|15063.88|9
1723381100000|2024-08-11 12:58:20|15143.75|15063.75|15146.9|15066.9|15146.9|15066.9|15143.02|15063.02|10
1723381110000|2024-08-11 12:58:30|15146.76|15066.76|15147.43|15067.43|15147.68|15067.68|15146.76|15066.76|9
1723381120000|2024-08-11 12:58:40|15147.71|15067.71|15148.18|15068.18|15148.18|15068.18|15147.67|15067.67|9
1723381130000|2024-08-11 12:58:50|15148.24|15068.24|15148.5|15068.5|15148.52|15068.52|15148.01|15068.01|10
1723381140000|2024-08-11 12:59:00|15148.95|15068.95|15147.66|15067.66|15149.05|15069.05|15147.66|15067.66|10
1723381150000|2024-08-11 12:59:10|15147.73|15067.73|15146.04|15066.04|15147.81|15067.81|15146.04|15066.04|10
1723381160000|2024-08-11 12:59:20|15146.03|15066.03|15145.23|15065.23|15146.03|15066.03|15145.18|15065.18|10
1723381170000|2024-08-11 12:59:30|15145.24|15065.24|15146.03|15066.03|15146.05|15066.05|15145.24|15065.24|10
1723381180000|2024-08-11 12:59:40|15146.02|15066.02|15146.92|15066.92|15146.92|15066.92|15145.64|15065.64|10
1723381190000|2024-08-11 12:59:50|15147.07|15067.07|15147.61|15067.61|15147.61|15067.61|15146.77|15066.77|10
1723381200000|2024-08-11 13:00:00|15147.6|15067.6|15147.37|15067.37|15147.96|15067.96|15147.09|15067.09|10
1723381210000|2024-08-11 13:00:10|15147.42|15067.42|15144.35|15064.35|15147.42|15067.42|15144.35|15064.35|10
1723381220000|2024-08-11 13:00:20|15144.21|15064.21|15143.71|15063.71|15144.37|15064.37|15143.71|15063.71|10
1723381230000|2024-08-11 13:00:30|15143.5|15063.5|15141.63|15061.63|15143.5|15063.5|15141.63|15061.63|8
1723381240000|2024-08-11 13:00:40|15142.35|15062.35|15142.67|15062.67|15142.9|15062.9|15142.26|15062.26|10
1723381250000|2024-08-11 13:00:50|15143.11|15063.11|15143.29|15063.29|15143.55|15063.55|15143.11|15063.11|9
1723381260000|2024-08-11 13:01:00|15143.27|15063.27|15138.53|15058.53|15143.27|15063.27|15138.53|15058.53|10
1723381270000|2024-08-11 13:01:10|15138.47|15058.47|15138.67|15058.67|15139.36|15059.36|15138.47|15058.47|10
1723381280000|2024-08-11 13:01:20|15138.47|15058.47|15140.04|15060.04|15140.04|15060.04|15138.37|15058.37|9
1723381290000|2024-08-11 13:01:30|15140.06|15060.06|15139.82|15059.82|15141.03|15061.03|15139.82|15059.82|10
1723381300000|2024-08-11 13:01:40|15138.5|15058.5|15135.73|15055.73|15138.5|15058.5|15135.73|15055.73|9
1723381310000|2024-08-11 13:01:50|15135.62|15055.62|15135.45|15055.45|15135.62|15055.62|15135.29|15055.29|9
1723381320000|2024-08-11 13:02:00|15135.19|15055.19|15132.86|15052.86|15135.19|15055.19|15132.81|15052.81|9
1723381330000|2024-08-11 13:02:10|15132.58|15052.58|15130.21|15050.21|15132.58|15052.58|15129.95|15049.95|10
1723381340000|2024-08-11 13:02:20|15130.27|15050.27|15127.51|15047.51|15130.49|15050.49|15127.51|15047.51|10
1723381350000|2024-08-11 13:02:30|15127.4|15047.4|15123.85|15043.85|15127.4|15047.4|15122.77|15042.77|10
1723381360000|2024-08-11 13:02:40|15123.59|15043.59|15124.25|15044.25|15124.63|15044.63|15123.59|15043.59|10
1723381370000|2024-08-11 13:02:50|15123.75|15043.75|15124.81|15044.81|15126.22|15046.22|15123.63|15043.63|10
1723381380000|2024-08-11 13:03:00|15124.64|15044.64|15123.84|15043.84|15124.64|15044.64|15123.84|15043.84|10
1723381390000|2024-08-11 13:03:10|15124.11|15044.11|15119.43|15039.43|15124.11|15044.11|15119.43|15039.43|10
1723381400000|2024-08-11 13:03:20|15119.17|15039.17|15115.58|15035.58|15119.17|15039.17|15115.24|15035.24|10
1723381410000|2024-08-11 13:03:30|15115.56|15035.56|15113.89|15033.89|15116.5|15036.5|15113.89|15033.89|10
1723381420000|2024-08-11 13:03:40|15113.52|15033.52|15108.23|15028.23|15113.52|15033.52|15108.23|15028.23|10
1723381430000|2024-08-11 13:03:50|15108.72|15028.72|15106.55|15026.55|15108.83|15028.83|15106.55|15026.55|10
1723381440000|2024-08-11 13:04:00|15106.07|15026.07|15103.68|15023.68|15106.07|15026.07|15102.54|15022.54|10
1723381450000|2024-08-11 13:04:10|15103.65|15023.65|15097.27|15017.27|15103.65|15023.65|15097.27|15017.27|9
1723381460000|2024-08-11 13:04:20|15096.68|15016.68|15087.51|15007.51|15096.68|15016.68|15087.51|15007.51|10
1723381470000|2024-08-11 13:04:30|15087.5|15007.5|15086.46|15006.46|15087.5|15007.5|15085.51|15005.51|10
1723381480000|2024-08-11 13:04:40|15086.57|15006.57|15086.94|15006.94|15086.97|15006.97|15086.35|15006.35|10
1723381490000|2024-08-11 13:04:50|15087.03|15007.03|15087.51|15007.51|15087.82|15007.82|15086.99|15006.99|9
1723381500000|2024-08-11 13:05:00|15088.06|15008.06|15091.31|15011.31|15091.31|15011.31|15088.06|15008.06|10
1723381510000|2024-08-11 13:05:10|15091.52|15011.52|15093.1|15013.1|15093.1|15013.1|15091.52|15011.52|10
1723381520000|2024-08-11 13:05:20|15093.43|15013.43|15095.88|15015.88|15095.88|15015.88|15093.43|15013.43|10
1723381530000|2024-08-11 13:05:30|15097.83|15017.83|15102.22|15022.22|15102.22|15022.22|15097.83|15017.83|10
1723381540000|2024-08-11 13:05:40|15101.65|15021.65|15097.08|15017.08|15101.65|15021.65|15097.08|15017.08|9
1723381550000|2024-08-11 13:05:50|15097.11|15017.11|15096.26|15016.26|15097.11|15017.11|15096.08|15016.08|10
1723381560000|2024-08-11 13:06:00|15096.32|15016.32|15097.29|15017.29|15097.29|15017.29|15095.76|15015.76|10
1723381570000|2024-08-11 13:06:10|15097.5|15017.5|15097.52|15017.52|15098.36|15018.36|15097.05|15017.05|10
1723381580000|2024-08-11 13:06:20|15097.46|15017.46|15099.75|15019.75|15099.75|15019.75|15097.46|15017.46|10
1723381590000|2024-08-11 13:06:30|15099.98|15019.98|15098.49|15018.49|15100.67|15020.67|15098.49|15018.49|10
1723381600000|2024-08-11 13:06:40|15098.01|15018.01|15095.68|15015.68|15098.01|15018.01|15094.15|15014.15|9
1723381610000|2024-08-11 13:06:50|15096.22|15016.22|15094.08|15014.08|15096.59|15016.59|15094.08|15014.08|10
1723381620000|2024-08-11 13:07:00|15094.27|15014.27|15095.52|15015.52|15095.83|15015.83|15093.78|15013.78|10
1723381630000|2024-08-11 13:07:10|15095.35|15015.35|15094.51|15014.51|15096.15|15016.15|15094.51|15014.51|10
1723381640000|2024-08-11 13:07:20|15093.97|15013.97|15093.68|15013.68|15094.03|15014.03|15093.49|15013.49|10
1723381650000|2024-08-11 13:07:30|15093.6|15013.6|15091.33|15011.33|15093.6|15013.6|15091.33|15011.33|10
1723381660000|2024-08-11 13:07:40|15091.25|15011.25|15091.11|15011.11|15091.25|15011.25|15090.51|15010.51|10
1723381670000|2024-08-11 13:07:50|15091.62|15011.62|15087.88|15007.88|15091.62|15011.62|15087.86|15007.86|10
1723381680000|2024-08-11 13:08:00|15087.84|15007.84|15087.07|15007.07|15088.03|15008.03|15086.69|15006.69|10
1723381690000|2024-08-11 13:08:10|15086.69|15006.69|15085.98|15005.98|15086.69|15006.69|15085.52|15005.52|9
1723381700000|2024-08-11 13:08:20|15086.96|15006.96|15086.77|15006.77|15087.71|15007.71|15086.77|15006.77|10
1723381710000|2024-08-11 13:08:30|15086.79|15006.79|15087.13|15007.13|15087.53|15007.53|15086.79|15006.79|8
1723381720000|2024-08-11 13:08:40|15087.12|15007.12|15085.93|15005.93|15087.2|15007.2|15085.7|15005.7|10
1723381730000|2024-08-11 13:08:50|15086.01|15006.01|15086.08|15006.08|15086.09|15006.09|15085.82|15005.82|10
1723381740000|2024-08-11 13:09:00|15086.11|15006.11|15086.22|15006.22|15086.22|15006.22|15085.99|15005.99|10
1723381750000|2024-08-11 13:09:10|15085.82|15005.82|15084.41|15004.41|15085.82|15005.82|15084.41|15004.41|9
1723381760000|2024-08-11 13:09:20|15084.32|15004.32|15075.85|14995.85|15084.32|15004.32|15075.33|14995.33|10
1723381770000|2024-08-11 13:09:30|15076.01|14996.01|15072.86|14992.86|15076.01|14996.01|15072.86|14992.86|10
1723381780000|2024-08-11 13:09:40|15073.21|14993.21|15072.43|14992.43|15073.29|14993.29|15072.43|14992.43|10
1723381790000|2024-08-11 13:09:50|15071.41|14991.41|15067.44|14987.44|15071.41|14991.41|15067.06|14987.06|10
1723381800000|2024-08-11 13:10:00|15067.61|14987.61|15068.54|14988.54|15068.54|14988.54|15066.43|14986.43|10
1723381810000|2024-08-11 13:10:10|15068.32|14988.32|15071.04|14991.04|15071.14|14991.14|15068.32|14988.32|10
1723381820000|2024-08-11 13:10:20|15071.41|14991.41|15070.38|14990.38|15071.55|14991.55|15070.38|14990.38|10
1723381830000|2024-08-11 13:10:30|15069.92|14989.92|15072.26|14992.26|15072.26|14992.26|15069.37|14989.37|10
1723381840000|2024-08-11 13:10:40|15071.91|14991.91|15068.18|14988.18|15071.91|14991.91|15068.18|14988.18|10
1723381850000|2024-08-11 13:10:50|15067.11|14987.11|15063.34|14983.34|15067.11|14987.11|15063.34|14983.34|10
1723381860000|2024-08-11 13:11:00|15063.13|14983.13|15061.07|14981.07|15063.13|14983.13|15061.07|14981.07|10
1723381870000|2024-08-11 13:11:10|15061.04|14981.04|15060.2|14980.2|15061.04|14981.04|15060.16|14980.16|10
1723381880000|2024-08-11 13:11:20|15059.86|14979.86|15055.68|14975.68|15059.86|14979.86|15055.68|14975.68|10
1723381890000|2024-08-11 13:11:30|15053.23|14973.23|15043.94|14963.94|15053.23|14973.23|15043.66|14963.66|10
1723381900000|2024-08-11 13:11:40|15043.65|14963.65|15043.21|14963.21|15043.65|14963.65|15042.4|14962.4|10
1723381910000|2024-08-11 13:11:50|15043.72|14963.72|15046.7|14966.7|15046.7|14966.7|15043.72|14963.72|10
1723381920000|2024-08-11 13:12:00|15046.85|14966.85|15050.63|14970.63|15050.81|14970.81|15046.85|14966.85|9
1723381930000|2024-08-11 13:12:10|15049.57|14969.57|15051.16|14971.16|15051.37|14971.37|15048.62|14968.62|10
1723381940000|2024-08-11 13:12:20|15051.27|14971.27|15054.11|14974.11|15054.11|14974.11|15051.13|14971.13|10
1723381950000|2024-08-11 13:12:30|15054.88|14974.88|15058.24|14978.24|15058.24|14978.24|15054.88|14974.88|10
1723381960000|2024-08-11 13:12:40|15058.41|14978.41|15060.51|14980.51|15060.51|14980.51|15058.1|14978.1|10
1723381970000|2024-08-11 13:12:50|15060.57|14980.57|15062.07|14982.07|15062.27|14982.27|15059.7|14979.7|10
1723381980000|2024-08-11 13:13:00|15061.72|14981.72|15060.77|14980.77|15061.92|14981.92|15060.64|14980.64|10
1723381990000|2024-08-11 13:13:10|15064.35|14984.35|15062.7|14982.7|15064.35|14984.35|15062.07|14982.07|10
1723382000000|2024-08-11 13:13:20|15062.81|14982.81|15066.62|14986.62|15066.62|14986.62|15062.81|14982.81|10
1723382010000|2024-08-11 13:13:30|15066.58|14986.58|15066.6|14986.6|15067.62|14987.62|15066.58|14986.58|10
1723382020000|2024-08-11 13:13:40|15066.3|14986.3|15064.29|14984.29|15066.3|14986.3|15064.29|14984.29|10
1723382030000|2024-08-11 13:13:50|15064.33|14984.33|15064.45|14984.45|15064.66|14984.66|15063.91|14983.91|9
1723382040000|2024-08-11 13:14:00|15064.44|14984.44|15066.66|14986.66|15066.66|14986.66|15064.4|14984.4|10
1723382050000|2024-08-11 13:14:10|15066.65|14986.65|15066.05|14986.05|15066.65|14986.65|15066.04|14986.04|10
1723382060000|2024-08-11 13:14:20|15065.82|14985.82|15066.53|14986.53|15066.53|14986.53|15065.7|14985.7|9
1723382070000|2024-08-11 13:14:30|15067.26|14987.26|15069.8|14989.8|15069.8|14989.8|15067.26|14987.26|10
1723382080000|2024-08-11 13:14:40|15069.74|14989.74|15070.18|14990.18|15070.18|14990.18|15069.51|14989.51|10
1723382090000|2024-08-11 13:14:50|15070.33|14990.33|15070.75|14990.75|15071.1|14991.1|15070.27|14990.27|10
1723382100000|2024-08-11 13:15:00|15070.73|14990.73|15071.02|14991.02|15071.02|14991.02|15069.74|14989.74|9
1723382110000|2024-08-11 13:15:10|15071.03|14991.03|15072.71|14992.71|15073.61|14993.61|15070.96|14990.96|9
1723382120000|2024-08-11 13:15:20|15072.78|14992.78|15073.98|14993.98|15074.38|14994.38|15072.78|14992.78|10
1723382130000|2024-08-11 13:15:30|15074.88|14994.88|15077.65|14997.65|15077.65|14997.65|15074.88|14994.88|10
1723382140000|2024-08-11 13:15:40|15078.8|14998.8|15079.41|14999.41|15079.69|14999.69|15078.8|14998.8|10
1723382150000|2024-08-11 13:15:50|15079.15|14999.15|15075.7|14995.7|15079.15|14999.15|15075.7|14995.7|10
1723382160000|2024-08-11 13:16:00|15075.12|14995.12|15075.21|14995.21|15075.58|14995.58|15074.91|14994.91|10
1723382170000|2024-08-11 13:16:10|15076.2|14996.2|15074.29|14994.29|15076.68|14996.68|15074.29|14994.29|10
1723382180000|2024-08-11 13:16:20|15075.26|14995.26|15072.34|14992.34|15075.26|14995.26|15072.34|14992.34|10
1723382190000|2024-08-11 13:16:30|15071.49|14991.49|15070.55|14990.55|15071.49|14991.49|15070.35|14990.35|10
1723382200000|2024-08-11 13:16:40|15070.4|14990.4|15068.54|14988.54|15070.4|14990.4|15068.54|14988.54|10
1723382210000|2024-08-11 13:16:50|15067.99|14987.99|15066.39|14986.39|15067.99|14987.99|15066.39|14986.39|10
1723382220000|2024-08-11 13:17:00|15066.45|14986.45|15062.09|14982.09|15066.45|14986.45|15062.09|14982.09|10
1723382230000|2024-08-11 13:17:10|15061.6|14981.6|15061.2|14981.2|15061.94|14981.94|15061.2|14981.2|10
1723382240000|2024-08-11 13:17:20|15061.3|14981.3|15064.02|14984.02|15064.18|14984.18|15061.27|14981.27|10
1723382250000|2024-08-11 13:17:30|15064.51|14984.51|15064.54|14984.54|15064.92|14984.92|15063.05|14983.05|10
1723382260000|2024-08-11 13:17:40|15064.26|14984.26|15064.31|14984.31|15064.31|14984.31|15063.8|14983.8|10
1723382270000|2024-08-11 13:17:50|15064.94|14984.94|15065.13|14985.13|15065.75|14985.75|15064.93|14984.93|9
1723382280000|2024-08-11 13:18:00|15064.86|14984.86|15065.21|14985.21|15065.44|14985.44|15064.5|14984.5|10
1723382290000|2024-08-11 13:18:10|15065.26|14985.26|15066.42|14986.42|15066.52|14986.52|15065.26|14985.26|10
1723382300000|2024-08-11 13:18:20|15066.44|14986.44|15069.54|14989.54|15069.54|14989.54|15066.44|14986.44|9
1723382310000|2024-08-11 13:18:30|15069.08|14989.08|15067.13|14987.13|15069.52|14989.52|15067.13|14987.13|10
1723382320000|2024-08-11 13:18:40|15066.77|14986.77|15066.9|14986.9|15066.9|14986.9|15065.87|14985.87|10
1723382330000|2024-08-11 13:18:50|15067.44|14987.44|15069.15|14989.15|15069.15|14989.15|15067.44|14987.44|10
1723382340000|2024-08-11 13:19:00|15069.21|14989.21|15068.43|14988.43|15069.26|14989.26|15068.43|14988.43|10
1723382350000|2024-08-11 13:19:10|15068.55|14988.55|15071.47|14991.47|15071.47|14991.47|15068.55|14988.55|10
1723382360000|2024-08-11 13:19:20|15072.35|14992.35|15073.1|14993.1|15074.02|14994.02|15072.35|14992.35|10
1723382370000|2024-08-11 13:19:30|15073.47|14993.47|15075.8|14995.8|15075.8|14995.8|15073.47|14993.47|9
1723382380000|2024-08-11 13:19:40|15076.27|14996.27|15079.82|14999.82|15079.82|14999.82|15076.27|14996.27|10
1723382390000|2024-08-11 13:19:50|15079.9|14999.9|15078.76|14998.76|15079.98|14999.98|15078.76|14998.76|10
1723382400000|2024-08-11 13:20:00|15078.51|14998.51|15077.53|14997.53|15078.65|14998.65|15077.51|14997.51|10
1723382410000|2024-08-11 13:20:10|15077.23|14997.23|15077.24|14997.24|15077.92|14997.92|15076.99|14996.99|10
1723382420000|2024-08-11 13:20:20|15077.44|14997.44|15079.55|14999.55|15079.65|14999.65|15077.44|14997.44|9
1723382430000|2024-08-11 13:20:30|15079.62|14999.62|15080|15000|15080.33|15000.33|15079.62|14999.62|10
1723382440000|2024-08-11 13:20:40|15079.79|14999.79|15082.31|15002.31|15082.45|15002.45|15079.4|14999.4|10
1723382450000|2024-08-11 13:20:50|15082.65|15002.65|15083.2|15003.2|15083.2|15003.2|15082.03|15002.03|10
1723382460000|2024-08-11 13:21:00|15083.15|15003.15|15083.46|15003.46|15083.46|15003.46|15083.15|15003.15|10
1723382470000|2024-08-11 13:21:10|15083.88|15003.88|15084.33|15004.33|15084.42|15004.42|15083.71|15003.71|10
1723382480000|2024-08-11 13:21:20|15085.79|15005.79|15083.82|15003.82|15085.79|15005.79|15083.57|15003.57|10
1723382490000|2024-08-11 13:21:30|15083.47|15003.47|15082.51|15002.51|15083.47|15003.47|15082.51|15002.51|9
1723382500000|2024-08-11 13:21:40|15082.36|15002.36|15084.49|15004.49|15084.49|15004.49|15082.24|15002.24|9
1723382510000|2024-08-11 13:21:50|15084.5|15004.5|15084.33|15004.33|15085.02|15005.02|15084.33|15004.33|10
1723382520000|2024-08-11 13:22:00|15084.13|15004.13|15085.61|15005.61|15086.62|15006.62|15084.13|15004.13|10
1723382530000|2024-08-11 13:22:10|15085.12|15005.12|15083.76|15003.76|15085.12|15005.12|15083.76|15003.76|10
1723382540000|2024-08-11 13:22:20|15083.98|15003.98|15083.4|15003.4|15083.98|15003.98|15083.11|15003.11|10
1723382550000|2024-08-11 13:22:30|15083.43|15003.43|15084.37|15004.37|15084.39|15004.39|15083.22|15003.22|9
1723382560000|2024-08-11 13:22:40|15083.84|15003.84|15084.03|15004.03|15085.1|15005.1|15083.84|15003.84|10
1723382570000|2024-08-11 13:22:50|15084.07|15004.07|15084.5|15004.5|15084.68|15004.68|15084.07|15004.07|8
1723382580000|2024-08-11 13:23:00|15084.55|15004.55|15085.29|15005.29|15086.36|15006.36|15084.55|15004.55|10
1723382590000|2024-08-11 13:23:10|15085.33|15005.33|15084.03|15004.03|15085.33|15005.33|15084.03|15004.03|8
1723382600000|2024-08-11 13:23:20|15083.04|15003.04|15079.76|14999.76|15083.04|15003.04|15079.76|14999.76|10
1723382610000|2024-08-11 13:23:30|15079.28|14999.28|15080.24|15000.24|15080.24|15000.24|15078.87|14998.87|9
1723382620000|2024-08-11 13:23:40|15080.39|15000.39|15082.26|15002.26|15082.26|15002.26|15080.14|15000.14|10
1723382630000|2024-08-11 13:23:50|15082.11|15002.11|15081.81|15001.81|15082.11|15002.11|15081.71|15001.71|10
1723382640000|2024-08-11 13:24:00|15081.82|15001.82|15080.78|15000.78|15082.02|15002.02|15080.78|15000.78|8
1723382650000|2024-08-11 13:24:10|15080.67|15000.67|15080.85|15000.85|15081.17|15001.17|15080.1|15000.1|10
1723382660000|2024-08-11 13:24:20|15080.59|15000.59|15080.53|15000.53|15081.06|15001.06|15080.33|15000.33|10
1723382670000|2024-08-11 13:24:30|15080.56|15000.56|15080.85|15000.85|15080.85|15000.85|15080.56|15000.56|9
1723382680000|2024-08-11 13:24:40|15081.45|15001.45|15082.44|15002.44|15082.44|15002.44|15081.38|15001.38|10
1723382690000|2024-08-11 13:24:50|15082.58|15002.58|15082.03|15002.03|15082.58|15002.58|15082.03|15002.03|10
1723382700000|2024-08-11 13:25:00|15081.76|15001.76|15081.21|15001.21|15081.99|15001.99|15081.21|15001.21|8
1723382710000|2024-08-11 13:25:10|15080.82|15000.82|15081.46|15001.46|15081.67|15001.67|15080.82|15000.82|10
1723382720000|2024-08-11 13:25:20|15081.4|15001.4|15081.68|15001.68|15082.13|15002.13|15081.26|15001.26|9
1723382730000|2024-08-11 13:25:30|15081.52|15001.52|15081.21|15001.21|15081.94|15001.94|15081.21|15001.21|9
1723382740000|2024-08-11 13:25:40|15081.13|15001.13|15081.4|15001.4|15081.46|15001.46|15081.04|15001.04|9
1723382750000|2024-08-11 13:25:50|15081.33|15001.33|15081.3|15001.3|15081.45|15001.45|15081.09|15001.09|10
1723382760000|2024-08-11 13:26:00|15081.32|15001.32|15078.87|14998.87|15081.32|15001.32|15078.87|14998.87|10
1723382770000|2024-08-11 13:26:10|15078.81|14998.81|15078.19|14998.19|15079.08|14999.08|15078.19|14998.19|10
1723382780000|2024-08-11 13:26:20|15078.5|14998.5|15076.95|14996.95|15078.5|14998.5|15076.86|14996.86|10
1723382790000|2024-08-11 13:26:30|15077|14997|15075.63|14995.63|15077|14997|15075.63|14995.63|10
1723382800000|2024-08-11 13:26:40|15075.51|14995.51|15074.57|14994.57|15075.68|14995.68|15074.57|14994.57|10
1723382810000|2024-08-11 13:26:50|15074.5|14994.5|15072.4|14992.4|15074.5|14994.5|15072.4|14992.4|9
1723382820000|2024-08-11 13:27:00|15072.39|14992.39|15070.32|14990.32|15072.63|14992.63|15070.32|14990.32|10
1723382830000|2024-08-11 13:27:10|15069.41|14989.41|15064.6|14984.6|15069.41|14989.41|15064.6|14984.6|10
1723382840000|2024-08-11 13:27:20|15064.43|14984.43|15064.51|14984.51|15064.51|14984.51|15063.69|14983.69|10
1723382850000|2024-08-11 13:27:30|15065.11|14985.11|15064.08|14984.08|15065.44|14985.44|15063.81|14983.81|10
1723382860000|2024-08-11 13:27:40|15063.52|14983.52|15062.36|14982.36|15063.77|14983.77|15062.32|14982.32|10
1723382870000|2024-08-11 13:27:50|15062.41|14982.41|15060.58|14980.58|15062.41|14982.41|15060.54|14980.54|9
1723382880000|2024-08-11 13:28:00|15060.47|14980.47|15058.5|14978.5|15060.57|14980.57|15058.5|14978.5|10
1723382890000|2024-08-11 13:28:10|15058.43|14978.43|15055.39|14975.39|15058.48|14978.48|15055.39|14975.39|10
1723382900000|2024-08-11 13:28:20|15055.18|14975.18|15052.19|14972.19|15055.28|14975.28|15050.53|14970.53|10
1723382910000|2024-08-11 13:28:30|15052.26|14972.26|15052.87|14972.87|15053.72|14973.72|15052.26|14972.26|10
1723382920000|2024-08-11 13:28:40|15053.69|14973.69|15056.99|14976.99|15056.99|14976.99|15053.69|14973.69|10
1723382930000|2024-08-11 13:28:50|15057.09|14977.09|15060.03|14980.03|15060.03|14980.03|15057.09|14977.09|9
1723382940000|2024-08-11 13:29:00|15060.1|14980.1|15068.15|14988.15|15068.15|14988.15|15060.1|14980.1|10
1723382950000|2024-08-11 13:29:10|15068.6|14988.6|15066.57|14986.57|15069.09|14989.09|15066.57|14986.57|10
1723382960000|2024-08-11 13:29:20|15066.42|14986.42|15064.93|14984.93|15066.42|14986.42|15064.72|14984.72|9
1723382970000|2024-08-11 13:29:30|15065.28|14985.28|15063.75|14983.75|15065.28|14985.28|15063.7|14983.7|10
1723382980000|2024-08-11 13:29:40|15063.67|14983.67|15063.26|14983.26|15064.23|14984.23|15062.93|14982.93|10
1723382990000|2024-08-11 13:29:50|15063.43|14983.43|15063.84|14983.84|15064.11|14984.11|15063.13|14983.13|10
1723383000000|2024-08-11 13:30:00|15064.14|14984.14|15061.74|14981.74|15064.49|14984.49|15061.74|14981.74|10
1723383010000|2024-08-11 13:30:10|15060.59|14980.59|15058.35|14978.35|15060.59|14980.59|15057.09|14977.09|10
1723383020000|2024-08-11 13:30:20|15059.02|14979.02|15060.88|14980.88|15060.88|14980.88|15058.82|14978.82|10
1723383030000|2024-08-11 13:30:30|15061.28|14981.28|15062.65|14982.65|15062.67|14982.67|15061.14|14981.14|9
1723383040000|2024-08-11 13:30:40|15062.92|14982.92|15064.16|14984.16|15064.16|14984.16|15062.75|14982.75|10
1723383050000|2024-08-11 13:30:50|15064.84|14984.84|15064.63|14984.63|15065.52|14985.52|15064.63|14984.63|10
1723383060000|2024-08-11 13:31:00|15064.51|14984.51|15062.98|14982.98|15064.51|14984.51|15062.53|14982.53|10
1723383070000|2024-08-11 13:31:10|15063.17|14983.17|15063.89|14983.89|15063.89|14983.89|15062.99|14982.99|10
1723383080000|2024-08-11 13:31:20|15063.77|14983.77|15063.74|14983.74|15064.18|14984.18|15063.29|14983.29|10
1723383090000|2024-08-11 13:31:30|15063.73|14983.73|15063.74|14983.74|15064.87|14984.87|15063.71|14983.71|9
1723383100000|2024-08-11 13:31:40|15063.82|14983.82|15064.21|14984.21|15064.21|14984.21|15063.82|14983.82|9
1723383110000|2024-08-11 13:31:50|15064.37|14984.37|15066.15|14986.15|15066.15|14986.15|15064.37|14984.37|8
1723383120000|2024-08-11 13:32:00|15066.43|14986.43|15069.26|14989.26|15069.26|14989.26|15066.43|14986.43|10
1723383130000|2024-08-11 13:32:10|15069.59|14989.59|15071.15|14991.15|15071.15|14991.15|15069.59|14989.59|9
1723383140000|2024-08-11 13:32:20|15071.01|14991.01|15071.9|14991.9|15071.9|14991.9|15070.1|14990.1|10
1723383150000|2024-08-11 13:32:30|15072.18|14992.18|15074.9|14994.9|15074.9|14994.9|15072.18|14992.18|10
1723383160000|2024-08-11 13:32:40|15074.95|14994.95|15075.98|14995.98|15076.04|14996.04|15074.95|14994.95|9
1723383170000|2024-08-11 13:32:50|15075.92|14995.92|15076.17|14996.17|15076.39|14996.39|15075.89|14995.89|10
1723383180000|2024-08-11 13:33:00|15076.1|14996.1|15075.32|14995.32|15076.1|14996.1|15075.17|14995.17|10
1723383190000|2024-08-11 13:33:10|15075.38|14995.38|15076.4|14996.4|15076.4|14996.4|15075.38|14995.38|10
1723383200000|2024-08-11 13:33:20|15076.75|14996.75|15077.43|14997.43|15077.83|14997.83|15076.75|14996.75|10
1723383210000|2024-08-11 13:33:30|15077.38|14997.38|15077.04|14997.04|15077.38|14997.38|15076.95|14996.95|8
1723383220000|2024-08-11 13:33:40|15077.13|14997.13|15078.29|14998.29|15078.29|14998.29|15077.13|14997.13|9
1723383230000|2024-08-11 13:33:50|15078.19|14998.19|15079.59|14999.59|15079.59|14999.59|15078.16|14998.16|10
1723383240000|2024-08-11 13:34:00|15079.28|14999.28|15080.33|15000.33|15080.33|15000.33|15079.28|14999.28|10
1723383250000|2024-08-11 13:34:10|15080.53|15000.53|15077.39|14997.39|15080.53|15000.53|15077.34|14997.34|10
1723383260000|2024-08-11 13:34:20|15077.5|14997.5|15076.45|14996.45|15077.5|14997.5|15074.89|14994.89|10
1723383270000|2024-08-11 13:34:30|15076.22|14996.22|15075.4|14995.4|15076.22|14996.22|15075.07|14995.07|9
1723383280000|2024-08-11 13:34:40|15075.46|14995.46|15076.28|14996.28|15076.59|14996.59|15075.46|14995.46|10
1723383290000|2024-08-11 13:34:50|15076.23|14996.23|15076.73|14996.73|15076.96|14996.96|15076.2|14996.2|9
1723383300000|2024-08-11 13:35:00|15077.04|14997.04|15075.95|14995.95|15077.04|14997.04|15075.79|14995.79|10
1723383310000|2024-08-11 13:35:10|15075.99|14995.99|15075.82|14995.82|15075.99|14995.99|15075.5|14995.5|9
1723383320000|2024-08-11 13:35:20|15076.07|14996.07|15076.63|14996.63|15076.93|14996.93|15076.07|14996.07|10
1723383330000|2024-08-11 13:35:30|15076.65|14996.65|15077.38|14997.38|15077.5|14997.5|15076.65|14996.65|9
1723383340000|2024-08-11 13:35:40|15077.01|14997.01|15075.09|14995.09|15077.01|14997.01|15075.09|14995.09|10
1723383350000|2024-08-11 13:35:50|15074.94|14994.94|15073.72|14993.72|15075.06|14995.06|15073.72|14993.72|10
1723383360000|2024-08-11 13:36:00|15073.56|14993.56|15073.4|14993.4|15074|14994|15073.4|14993.4|9
1723383370000|2024-08-11 13:36:10|15073.5|14993.5|15076.74|14996.74|15076.74|14996.74|15073.5|14993.5|10
1723383380000|2024-08-11 13:36:20|15076.78|14996.78|15079.61|14999.61|15079.61|14999.61|15076.78|14996.78|10
1723383390000|2024-08-11 13:36:30|15079.54|14999.54|15082.11|15002.11|15082.11|15002.11|15079.54|14999.54|9
1723383400000|2024-08-11 13:36:40|15082.91|15002.91|15082.9|15002.9|15084.13|15004.13|15082.9|15002.9|10
1723383410000|2024-08-11 13:36:50|15082.72|15002.72|15082.5|15002.5|15083.69|15003.69|15082.5|15002.5|10
1723383420000|2024-08-11 13:37:00|15082.49|15002.49|15083.46|15003.46|15083.52|15003.52|15082.49|15002.49|10
1723383430000|2024-08-11 13:37:10|15083.44|15003.44|15084.48|15004.48|15084.48|15004.48|15083.29|15003.29|10
1723383440000|2024-08-11 13:37:20|15084.62|15004.62|15086.62|15006.62|15086.62|15006.62|15084.62|15004.62|9
1723383450000|2024-08-11 13:37:30|15086.75|15006.75|15088.89|15008.89|15088.9|15008.9|15086.75|15006.75|10
1723383460000|2024-08-11 13:37:40|15089.03|15009.03|15090.77|15010.77|15090.92|15010.92|15089.03|15009.03|8
1723383470000|2024-08-11 13:37:50|15091.91|15011.91|15092.53|15012.53|15092.53|15012.53|15091.11|15011.11|9
1723383480000|2024-08-11 13:38:00|15093.16|15013.16|15094.79|15014.79|15094.81|15014.81|15093.16|15013.16|10
1723383490000|2024-08-11 13:38:10|15094.81|15014.81|15094.72|15014.72|15095.04|15015.04|15094.33|15014.33|10
1723383500000|2024-08-11 13:38:20|15094.74|15014.74|15094.95|15014.95|15094.95|15014.95|15094.4|15014.4|10
1723383510000|2024-08-11 13:38:30|15094.96|15014.96|15094.71|15014.71|15095.19|15015.19|15094.67|15014.67|9
1723383520000|2024-08-11 13:38:40|15093.25|15013.25|15092.34|15012.34|15094.07|15014.07|15092.34|15012.34|10
1723383530000|2024-08-11 13:38:50|15092.06|15012.06|15091.4|15011.4|15092.06|15012.06|15091.35|15011.35|10
1723383540000|2024-08-11 13:39:00|15091.71|15011.71|15089.72|15009.72|15091.71|15011.71|15089.72|15009.72|10
1723383550000|2024-08-11 13:39:10|15089.57|15009.57|15089.22|15009.22|15089.57|15009.57|15088.96|15008.96|10
1723383560000|2024-08-11 13:39:20|15089.21|15009.21|15090.31|15010.31|15090.31|15010.31|15089.19|15009.19|9
1723383570000|2024-08-11 13:39:30|15090.41|15010.41|15090.58|15010.58|15090.58|15010.58|15090.38|15010.38|9
1723383580000|2024-08-11 13:39:40|15090.6|15010.6|15093.22|15013.22|15093.22|15013.22|15090.48|15010.48|10
1723383590000|2024-08-11 13:39:50|15093.26|15013.26|15093.09|15013.09|15093.45|15013.45|15092.78|15012.78|10
1723383600000|2024-08-11 13:40:00|15093.3|15013.3|15092.51|15012.51|15093.59|15013.59|15092.51|15012.51|10
1723383610000|2024-08-11 13:40:10|15092.29|15012.29|15092.26|15012.26|15092.72|15012.72|15091.76|15011.76|10
1723383620000|2024-08-11 13:40:20|15092.3|15012.3|15092.56|15012.56|15092.82|15012.82|15092.3|15012.3|9
1723383630000|2024-08-11 13:40:30|15092.55|15012.55|15091.68|15011.68|15092.82|15012.82|15091.68|15011.68|9
1723383640000|2024-08-11 13:40:40|15091.65|15011.65|15088.11|15008.11|15091.69|15011.69|15088.09|15008.09|10
1723383650000|2024-08-11 13:40:50|15088.04|15008.04|15086.37|15006.37|15088.04|15008.04|15086.37|15006.37|9
1723383660000|2024-08-11 13:41:00|15086.32|15006.32|15082.36|15002.36|15086.32|15006.32|15082.27|15002.27|10
1723383670000|2024-08-11 13:41:10|15081.33|15001.33|15080.29|15000.29|15081.33|15001.33|15079.02|14999.02|9
1723383680000|2024-08-11 13:41:20|15080.49|15000.49|15077.95|14997.95|15080.49|15000.49|15077.95|14997.95|10
1723383690000|2024-08-11 13:41:30|15077.65|14997.65|15074.23|14994.23|15077.65|14997.65|15074.22|14994.22|10
1723383700000|2024-08-11 13:41:40|15073.87|14993.87|15073.58|14993.58|15073.87|14993.87|15073.54|14993.54|9
1723383710000|2024-08-11 13:41:50|15073.6|14993.6|15072.58|14992.58|15073.89|14993.89|15072.58|14992.58|9
1723383720000|2024-08-11 13:42:00|15073.01|14993.01|15072.72|14992.72|15073.28|14993.28|15072.72|14992.72|10
1723383730000|2024-08-11 13:42:10|15072|14992|15072.3|14992.3|15072.53|14992.53|15071.46|14991.46|10
1723383740000|2024-08-11 13:42:20|15072.37|14992.37|15071.58|14991.58|15072.37|14992.37|15070.75|14990.75|9
1723383750000|2024-08-11 13:42:30|15071.59|14991.59|15072.92|14992.92|15072.92|14992.92|15071.59|14991.59|10
1723383760000|2024-08-11 13:42:40|15073.21|14993.21|15073.18|14993.18|15073.73|14993.73|15072.59|14992.59|10
1723383770000|2024-08-11 13:42:50|15073.25|14993.25|15071.3|14991.3|15073.59|14993.59|15071.3|14991.3|10
1723383780000|2024-08-11 13:43:00|15070.85|14990.85|15068.16|14988.16|15070.85|14990.85|15068.12|14988.12|10
1723383790000|2024-08-11 13:43:10|15068.34|14988.34|15067.93|14987.93|15068.34|14988.34|15066.72|14986.72|10
1723383800000|2024-08-11 13:43:20|15067.75|14987.75|15071.73|14991.73|15071.73|14991.73|15067.75|14987.75|10
1723383810000|2024-08-11 13:43:30|15073.37|14993.37|15078.76|14998.76|15078.76|14998.76|15073.37|14993.37|10
1723383820000|2024-08-11 13:43:40|15078.9|14998.9|15081.87|15001.87|15081.87|15001.87|15078.9|14998.9|10
1723383830000|2024-08-11 13:43:50|15082.18|15002.18|15089.93|15009.93|15090.53|15010.53|15082.18|15002.18|10
1723383840000|2024-08-11 13:44:00|15090.47|15010.47|15090.28|15010.28|15090.47|15010.47|15087.29|15007.29|10
1723383850000|2024-08-11 13:44:10|15090.24|15010.24|15094.7|15014.7|15094.95|15014.95|15090.24|15010.24|10
1723383860000|2024-08-11 13:44:20|15094.73|15014.73|15095.86|15015.86|15096.41|15016.41|15094.73|15014.73|10
1723383870000|2024-08-11 13:44:30|15095.93|15015.93|15097.31|15017.31|15098.65|15018.65|15094.14|15014.14|10
1723383880000|2024-08-11 13:44:40|15097.66|15017.66|15096.97|15016.97|15097.8|15017.8|15096.97|15016.97|10
1723383890000|2024-08-11 13:44:50|15097.65|15017.65|15097.39|15017.39|15097.9|15017.9|15097.39|15017.39|10
1723383900000|2024-08-11 13:45:00|15096.91|15016.91|15094.88|15014.88|15096.91|15016.91|15094.88|15014.88|9
1723383910000|2024-08-11 13:45:10|15094.81|15014.81|15095.44|15015.44|15095.44|15015.44|15094.81|15014.81|10
1723383920000|2024-08-11 13:45:20|15095.24|15015.24|15095.58|15015.58|15095.58|15015.58|15094.6|15014.6|10
1723383930000|2024-08-11 13:45:30|15095.78|15015.78|15096.77|15016.77|15096.77|15016.77|15095.78|15015.78|10
1723383940000|2024-08-11 13:45:40|15096.79|15016.79|15096.41|15016.41|15096.8|15016.8|15096.41|15016.41|10
1723383950000|2024-08-11 13:45:50|15096.91|15016.91|15097.82|15017.82|15097.82|15017.82|15096.91|15016.91|9
1723383960000|2024-08-11 13:46:00|15097.93|15017.93|15101.26|15021.26|15101.43|15021.43|15097.93|15017.93|10
1723383970000|2024-08-11 13:46:10|15101.3|15021.3|15103.54|15023.54|15103.54|15023.54|15101.04|15021.04|10
1723383980000|2024-08-11 13:46:20|15103.91|15023.91|15103.51|15023.51|15104.55|15024.55|15103.24|15023.24|10
1723383990000|2024-08-11 13:46:30|15103.1|15023.1|15105.27|15025.27|15105.63|15025.63|15103.1|15023.1|10
1723384000000|2024-08-11 13:46:40|15105.48|15025.48|15109.37|15029.37|15109.37|15029.37|15105.21|15025.21|10
1723384010000|2024-08-11 13:46:50|15109.61|15029.61|15109.79|15029.79|15109.79|15029.79|15108.08|15028.08|10
1723384020000|2024-08-11 13:47:00|15109.54|15029.54|15117.26|15037.26|15117.26|15037.26|15109.31|15029.31|10
1723384030000|2024-08-11 13:47:10|15118.15|15038.15|15121.21|15041.21|15121.25|15041.25|15118.15|15038.15|10
1723384040000|2024-08-11 13:47:20|15121.46|15041.46|15123.28|15043.28|15123.33|15043.33|15121.33|15041.33|10
1723384050000|2024-08-11 13:47:30|15123.35|15043.35|15124.14|15044.14|15124.57|15044.57|15123.35|15043.35|10
1723384060000|2024-08-11 13:47:40|15123.99|15043.99|15125.73|15045.73|15125.73|15045.73|15123.85|15043.85|10
1723384070000|2024-08-11 13:47:50|15125.91|15045.91|15126.14|15046.14|15126.33|15046.33|15125.84|15045.84|10
1723384080000|2024-08-11 13:48:00|15126.03|15046.03|15124.57|15044.57|15126.03|15046.03|15124|15044|10
1723384090000|2024-08-11 13:48:10|15124.5|15044.5|15123.72|15043.72|15124.75|15044.75|15123.72|15043.72|9
1723384100000|2024-08-11 13:48:20|15123.55|15043.55|15122.57|15042.57|15123.61|15043.61|15122.57|15042.57|10
1723384110000|2024-08-11 13:48:30|15122.59|15042.59|15123.4|15043.4|15124.08|15044.08|15122.21|15042.21|10
1723384120000|2024-08-11 13:48:40|15123.56|15043.56|15124.02|15044.02|15124.08|15044.08|15123.56|15043.56|10
1723384130000|2024-08-11 13:48:50|15123.98|15043.98|15128.15|15048.15|15128.15|15048.15|15123.98|15043.98|10
1723384140000|2024-08-11 13:49:00|15128.57|15048.57|15134.34|15054.34|15134.34|15054.34|15128.31|15048.31|10
1723384150000|2024-08-11 13:49:10|15135.01|15055.01|15135.87|15055.87|15137.41|15057.41|15135.01|15055.01|10
1723384160000|2024-08-11 13:49:20|15136.13|15056.13|15139.92|15059.92|15139.92|15059.92|15136.13|15056.13|10
1723384170000|2024-08-11 13:49:30|15139.97|15059.97|15142.88|15062.88|15142.88|15062.88|15139.97|15059.97|10
1723384180000|2024-08-11 13:49:40|15142.96|15062.96|15145.37|15065.37|15145.39|15065.39|15142.96|15062.96|9
1723384190000|2024-08-11 13:49:50|15145.86|15065.86|15146.38|15066.38|15146.46|15066.46|15145.86|15065.86|10
1723384200000|2024-08-11 13:50:00|15146|15066|15146.04|15066.04|15146.86|15066.86|15146|15066|10
1723384210000|2024-08-11 13:50:10|15146.18|15066.18|15147.09|15067.09|15147.17|15067.17|15146.18|15066.18|8
1723384220000|2024-08-11 13:50:20|15147.17|15067.17|15148.57|15068.57|15148.57|15068.57|15147.17|15067.17|10
1723384230000|2024-08-11 13:50:30|15148.83|15068.83|15147.76|15067.76|15148.83|15068.83|15147.1|15067.1|10
1723384240000|2024-08-11 13:50:40|15147.91|15067.91|15149|15069|15149.07|15069.07|15147.91|15067.91|10
1723384250000|2024-08-11 13:50:50|15149.9|15069.9|15150.9|15070.9|15151.4|15071.4|15149.41|15069.41|10
1723384260000|2024-08-11 13:51:00|15150.5|15070.5|15153.15|15073.15|15153.56|15073.56|15150.5|15070.5|10
1723384270000|2024-08-11 13:51:10|15152.8|15072.8|15157.83|15077.83|15158.76|15078.76|15152.8|15072.8|10
1723384280000|2024-08-11 13:51:20|15157.63|15077.63|15159.1|15079.1|15159.1|15079.1|15156.84|15076.84|10
1723384290000|2024-08-11 13:51:30|15159.08|15079.08|15165.58|15085.58|15165.73|15085.73|15159.08|15079.08|10
1723384300000|2024-08-11 13:51:40|15166.02|15086.02|15164.92|15084.92|15166.02|15086.02|15164.92|15084.92|9
1723384310000|2024-08-11 13:51:50|15165.07|15085.07|15165.46|15085.46|15165.84|15085.84|15165.07|15085.07|10
1723384320000|2024-08-11 13:52:00|15165.31|15085.31|15164.65|15084.65|15166.06|15086.06|15164.65|15084.65|10
1723384330000|2024-08-11 13:52:10|15164.6|15084.6|15165.47|15085.47|15166.06|15086.06|15164.6|15084.6|10
1723384340000|2024-08-11 13:52:20|15165.23|15085.23|15164.24|15084.24|15165.23|15085.23|15163.42|15083.42|10
1723384350000|2024-08-11 13:52:30|15164.45|15084.45|15164.4|15084.4|15165.34|15085.34|15164.4|15084.4|10
1723384360000|2024-08-11 13:52:40|15164.27|15084.27|15161.92|15081.92|15164.48|15084.48|15161.73|15081.73|10
1723384370000|2024-08-11 13:52:50|15161.88|15081.88|15161.34|15081.34|15161.88|15081.88|15161.18|15081.18|10
1723384380000|2024-08-11 13:53:00|15161.54|15081.54|15163.03|15083.03|15163.1|15083.1|15161.54|15081.54|10
1723384390000|2024-08-11 13:53:10|15163.13|15083.13|15162.31|15082.31|15163.13|15083.13|15162.31|15082.31|10
1723384400000|2024-08-11 13:53:20|15162.06|15082.06|15159.08|15079.08|15162.06|15082.06|15159.08|15079.08|10
1723384410000|2024-08-11 13:53:30|15158.79|15078.79|15159.23|15079.23|15159.53|15079.53|15158.79|15078.79|10
1723384420000|2024-08-11 13:53:40|15158.96|15078.96|15157.99|15077.99|15159.28|15079.28|15157.88|15077.88|10
1723384430000|2024-08-11 13:53:50|15157.95|15077.95|15153.37|15073.37|15157.98|15077.98|15153.21|15073.21|10
1723384440000|2024-08-11 13:54:00|15153.47|15073.47|15146.78|15066.78|15153.47|15073.47|15146.78|15066.78|10
1723384450000|2024-08-11 13:54:10|15146.48|15066.48|15146.36|15066.36|15146.48|15066.48|15145.37|15065.37|8
1723384460000|2024-08-11 13:54:20|15146.45|15066.45|15146.22|15066.22|15146.66|15066.66|15146.1|15066.1|10
1723384470000|2024-08-11 13:54:30|15145.5|15065.5|15147|15067|15147.12|15067.12|15145.42|15065.42|8
1723384480000|2024-08-11 13:54:40|15146.88|15066.88|15149.04|15069.04|15149.04|15069.04|15146.88|15066.88|10
1723384490000|2024-08-11 13:54:50|15149.02|15069.02|15150.16|15070.16|15150.16|15070.16|15148.93|15068.93|10
1723384500000|2024-08-11 13:55:00|15150.1|15070.1|15150.6|15070.6|15150.6|15070.6|15150.01|15070.01|10
1723384510000|2024-08-11 13:55:10|15150.76|15070.76|15151.2|15071.2|15151.2|15071.2|15150.6|15070.6|8
1723384520000|2024-08-11 13:55:20|15151.16|15071.16|15150.72|15070.72|15151.52|15071.52|15150.63|15070.63|10
1723384530000|2024-08-11 13:55:30|15150.67|15070.67|15148.56|15068.56|15150.72|15070.72|15148.56|15068.56|10
1723384540000|2024-08-11 13:55:40|15148.45|15068.45|15145.58|15065.58|15148.45|15068.45|15145.42|15065.42|10
1723384550000|2024-08-11 13:55:50|15145.62|15065.62|15143.48|15063.48|15145.62|15065.62|15143.48|15063.48|10
1723384560000|2024-08-11 13:56:00|15142.07|15062.07|15139.9|15059.9|15142.07|15062.07|15139.9|15059.9|10
1723384570000|2024-08-11 13:56:10|15139.95|15059.95|15140.34|15060.34|15140.82|15060.82|15139.72|15059.72|10
1723384580000|2024-08-11 13:56:20|15140.52|15060.52|15140.94|15060.94|15141.72|15061.72|15140.09|15060.09|10
1723384590000|2024-08-11 13:56:30|15140.33|15060.33|15140.81|15060.81|15140.97|15060.97|15140|15060|9
1723384600000|2024-08-11 13:56:40|15140.83|15060.83|15140.76|15060.76|15141.15|15061.15|15140.53|15060.53|10
1723384610000|2024-08-11 13:56:50|15140.79|15060.79|15139.82|15059.82|15141.58|15061.58|15139.82|15059.82|10
1723384620000|2024-08-11 13:57:00|15139.79|15059.79|15138.84|15058.84|15139.85|15059.85|15138.84|15058.84|9
1723384630000|2024-08-11 13:57:10|15138.73|15058.73|15137.8|15057.8|15138.73|15058.73|15137.33|15057.33|10
1723384640000|2024-08-11 13:57:20|15137.75|15057.75|15135.81|15055.81|15137.75|15057.75|15135.63|15055.63|10
1723384650000|2024-08-11 13:57:30|15135.46|15055.46|15134.24|15054.24|15135.46|15055.46|15134.24|15054.24|10
1723384660000|2024-08-11 13:57:40|15134.5|15054.5|15134.48|15054.48|15134.72|15054.72|15134.17|15054.17|9
1723384670000|2024-08-11 13:57:50|15134.54|15054.54|15133.78|15053.78|15134.54|15054.54|15133.76|15053.76|10
1723384680000|2024-08-11 13:58:00|15133.82|15053.82|15136.22|15056.22|15136.22|15056.22|15133.66|15053.66|10
1723384690000|2024-08-11 13:58:10|15136.45|15056.45|15135.38|15055.38|15136.46|15056.46|15135.38|15055.38|10
1723384700000|2024-08-11 13:58:20|15135.34|15055.34|15136.47|15056.47|15136.62|15056.62|15135.34|15055.34|10
1723384710000|2024-08-11 13:58:30|15136.76|15056.76|15136.41|15056.41|15136.76|15056.76|15136.41|15056.41|8
1723384720000|2024-08-11 13:58:40|15136.45|15056.45|15137.37|15057.37|15137.55|15057.55|15136.45|15056.45|10
1723384730000|2024-08-11 13:58:50|15137.45|15057.45|15137.25|15057.25|15137.55|15057.55|15137.21|15057.21|9
1723384740000|2024-08-11 13:59:00|15137.19|15057.19|15137.89|15057.89|15137.89|15057.89|15137.19|15057.19|9
1723384750000|2024-08-11 13:59:10|15138.05|15058.05|15139.33|15059.33|15140.05|15060.05|15138.05|15058.05|10
1723384760000|2024-08-11 13:59:20|15139.54|15059.54|15139.59|15059.59|15139.7|15059.7|15139.53|15059.53|10
1723384770000|2024-08-11 13:59:30|15139.53|15059.53|15140.96|15060.96|15140.96|15060.96|15139.53|15059.53|10
1723384780000|2024-08-11 13:59:40|15141.03|15061.03|15142.02|15062.02|15142.1|15062.1|15141.03|15061.03|8
1723384790000|2024-08-11 13:59:50|15142.41|15062.41|15143.11|15063.11|15143.45|15063.45|15142.41|15062.41|10
1723384800000|2024-08-11 14:00:00|15142.97|15062.97|15143.27|15063.27|15143.38|15063.38|15142.7|15062.7|10
1723384810000|2024-08-11 14:00:10|15142.77|15062.77|15143.35|15063.35|15143.99|15063.99|15142.36|15062.36|10
1723384820000|2024-08-11 14:00:20|15143.36|15063.36|15143.61|15063.61|15143.78|15063.78|15143.36|15063.36|9
1723384830000|2024-08-11 14:00:30|15143.59|15063.59|15143.07|15063.07|15143.59|15063.59|15142.63|15062.63|9
1723384840000|2024-08-11 14:00:40|15143.06|15063.06|15144.46|15064.46|15144.6|15064.6|15142.93|15062.93|10
1723384850000|2024-08-11 14:00:50|15144.26|15064.26|15143.3|15063.3|15144.26|15064.26|15143.27|15063.27|10
1723384860000|2024-08-11 14:01:00|15143.24|15063.24|15144.1|15064.1|15144.1|15064.1|15142.79|15062.79|10
1723384870000|2024-08-11 14:01:10|15144.57|15064.57|15147.3|15067.3|15147.3|15067.3|15144.57|15064.57|10
1723384880000|2024-08-11 14:01:20|15146.98|15066.98|15144.33|15064.33|15146.98|15066.98|15143.84|15063.84|10
1723384890000|2024-08-11 14:01:30|15144.68|15064.68|15145.21|15065.21|15145.21|15065.21|15143.08|15063.08|10
1723384900000|2024-08-11 14:01:40|15145.25|15065.25|15145.08|15065.08|15145.4|15065.4|15144.96|15064.96|10
1723384910000|2024-08-11 14:01:50|15144.98|15064.98|15142.03|15062.03|15144.98|15064.98|15142.03|15062.03|10
1723384920000|2024-08-11 14:02:00|15141.83|15061.83|15141.54|15061.54|15142.07|15062.07|15141.54|15061.54|9
1723384930000|2024-08-11 14:02:10|15141.65|15061.65|15139.96|15059.96|15141.65|15061.65|15139.96|15059.96|9
1723384940000|2024-08-11 14:02:20|15139.88|15059.88|15139.59|15059.59|15141.01|15061.01|15139.59|15059.59|10
1723384950000|2024-08-11 14:02:30|15139.79|15059.79|15133.58|15053.58|15139.96|15059.96|15133.58|15053.58|10
1723384960000|2024-08-11 14:02:40|15133.09|15053.09|15132.81|15052.81|15133.31|15053.31|15132.64|15052.64|10
1723384970000|2024-08-11 14:02:50|15132.77|15052.77|15135.16|15055.16|15135.16|15055.16|15132.77|15052.77|10
1723384980000|2024-08-11 14:03:00|15135.33|15055.33|15136.45|15056.45|15137.25|15057.25|15135.21|15055.21|10
1723384990000|2024-08-11 14:03:10|15136.27|15056.27|15140.5|15060.5|15140.61|15060.61|15136.27|15056.27|10
1723385000000|2024-08-11 14:03:20|15140.68|15060.68|15140.39|15060.39|15141.24|15061.24|15140.39|15060.39|9
1723385010000|2024-08-11 14:03:30|15140.23|15060.23|15141.87|15061.87|15141.87|15061.87|15140.23|15060.23|10
1723385020000|2024-08-11 14:03:40|15141.78|15061.78|15143.33|15063.33|15144.55|15064.55|15141.78|15061.78|10
1723385030000|2024-08-11 14:03:50|15143.44|15063.44|15145.11|15065.11|15145.11|15065.11|15143.44|15063.44|9
1723385040000|2024-08-11 14:04:00|15145.14|15065.14|15145.92|15065.92|15145.92|15065.92|15144.67|15064.67|10
1723385050000|2024-08-11 14:04:10|15145.93|15065.93|15148.08|15068.08|15148.17|15068.17|15145.67|15065.67|10
1723385060000|2024-08-11 14:04:20|15147.86|15067.86|15153.22|15073.22|15153.22|15073.22|15147.86|15067.86|10
1723385070000|2024-08-11 14:04:30|15153.3|15073.3|15157.67|15077.67|15157.67|15077.67|15153.3|15073.3|10
1723385080000|2024-08-11 14:04:40|15157.84|15077.84|15159.56|15079.56|15160.18|15080.18|15157.84|15077.84|10
1723385090000|2024-08-11 14:04:50|15158.63|15078.63|15159.78|15079.78|15159.78|15079.78|15157.82|15077.82|10
1723385100000|2024-08-11 14:05:00|15160.23|15080.23|15162.99|15082.99|15163.61|15083.61|15159.76|15079.76|10
1723385110000|2024-08-11 14:05:10|15162.74|15082.74|15162.31|15082.31|15163.24|15083.24|15162.31|15082.31|9
1723385120000|2024-08-11 14:05:20|15162.26|15082.26|15157.6|15077.6|15162.26|15082.26|15157.6|15077.6|10
1723385130000|2024-08-11 14:05:30|15158.24|15078.24|15156.87|15076.87|15158.9|15078.9|15156.87|15076.87|9
1723385140000|2024-08-11 14:05:40|15155.93|15075.93|15153.95|15073.95|15155.93|15075.93|15153.8|15073.8|10
1723385150000|2024-08-11 14:05:50|15154.09|15074.09|15148.99|15068.99|15154.95|15074.95|15148.99|15068.99|10
1723385160000|2024-08-11 14:06:00|15148.91|15068.91|15149.49|15069.49|15149.59|15069.59|15148.67|15068.67|9
1723385170000|2024-08-11 14:06:10|15149.52|15069.52|15146.43|15066.43|15149.52|15069.52|15146.43|15066.43|10
1723385180000|2024-08-11 14:06:20|15146.53|15066.53|15145.57|15065.57|15147.82|15067.82|15145.57|15065.57|10
1723385190000|2024-08-11 14:06:30|15145.09|15065.09|15142.73|15062.73|15145.09|15065.09|15142.73|15062.73|10
1723385200000|2024-08-11 14:06:40|15143.06|15063.06|15139.72|15059.72|15143.06|15063.06|15139.72|15059.72|10
1723385210000|2024-08-11 14:06:50|15139.26|15059.26|15138.1|15058.1|15139.26|15059.26|15137.61|15057.61|10
1723385220000|2024-08-11 14:07:00|15138.57|15058.57|15136.91|15056.91|15138.57|15058.57|15136.8|15056.8|10
1723385230000|2024-08-11 14:07:10|15136.68|15056.68|15134.35|15054.35|15136.68|15056.68|15134.35|15054.35|10
1723385240000|2024-08-11 14:07:20|15134.04|15054.04|15133.11|15053.11|15134.41|15054.41|15133.11|15053.11|10
1723385250000|2024-08-11 14:07:30|15133.77|15053.77|15137.45|15057.45|15137.45|15057.45|15133.77|15053.77|10
1723385260000|2024-08-11 14:07:40|15137.65|15057.65|15141.33|15061.33|15141.33|15061.33|15137.65|15057.65|10
1723385270000|2024-08-11 14:07:50|15141.52|15061.52|15143.34|15063.34|15144.07|15064.07|15141.44|15061.44|10
1723385280000|2024-08-11 14:08:00|15143.27|15063.27|15142.04|15062.04|15143.39|15063.39|15142.04|15062.04|9
1723385290000|2024-08-11 14:08:10|15142.14|15062.14|15137.95|15057.95|15142.48|15062.48|15137.95|15057.95|10
1723385300000|2024-08-11 14:08:20|15137.48|15057.48|15137.46|15057.46|15137.97|15057.97|15137.46|15057.46|10
1723385310000|2024-08-11 14:08:30|15137.08|15057.08|15136.47|15056.47|15137.32|15057.32|15136.07|15056.07|9
1723385320000|2024-08-11 14:08:40|15137.04|15057.04|15135.31|15055.31|15137.22|15057.22|15135.31|15055.31|10
1723385330000|2024-08-11 14:08:50|15135.05|15055.05|15133.87|15053.87|15135.05|15055.05|15132.88|15052.88|10
1723385340000|2024-08-11 14:09:00|15133.4|15053.4|15134.75|15054.75|15134.91|15054.91|15133.39|15053.39|10
1723385350000|2024-08-11 14:09:10|15134.82|15054.82|15134.03|15054.03|15135.57|15055.57|15133.94|15053.94|9
1723385360000|2024-08-11 14:09:20|15134.3|15054.3|15132.3|15052.3|15134.42|15054.42|15132.3|15052.3|10
1723385370000|2024-08-11 14:09:30|15131.47|15051.47|15129.12|15049.12|15131.47|15051.47|15129.12|15049.12|10
1723385380000|2024-08-11 14:09:40|15129.02|15049.02|15128.18|15048.18|15129.49|15049.49|15128.18|15048.18|9
1723385390000|2024-08-11 14:09:50|15127.86|15047.86|15127.47|15047.47|15127.86|15047.86|15126.77|15046.77|9
1723385400000|2024-08-11 14:10:00|15127.45|15047.45|15127.88|15047.88|15127.95|15047.95|15127.35|15047.35|10
1723385410000|2024-08-11 14:10:10|15127.82|15047.82|15126.45|15046.45|15127.87|15047.87|15126.45|15046.45|10
1723385420000|2024-08-11 14:10:20|15126.46|15046.46|15125.44|15045.44|15126.55|15046.55|15125.44|15045.44|10
1723385430000|2024-08-11 14:10:30|15125.43|15045.43|15121.5|15041.5|15125.43|15045.43|15121.5|15041.5|10
1723385440000|2024-08-11 14:10:40|15121.36|15041.36|15121.05|15041.05|15121.43|15041.43|15121.05|15041.05|9
1723385450000|2024-08-11 14:10:50|15121.09|15041.09|15115.62|15035.62|15121.09|15041.09|15115.62|15035.62|10
1723385460000|2024-08-11 14:11:00|15115.42|15035.42|15110.53|15030.53|15115.54|15035.54|15110.53|15030.53|10
1723385470000|2024-08-11 14:11:10|15110.62|15030.62|15110.6|15030.6|15110.68|15030.68|15110.24|15030.24|10
1723385480000|2024-08-11 14:11:20|15110.7|15030.7|15113.38|15033.38|15113.38|15033.38|15110.7|15030.7|10
1723385490000|2024-08-11 14:11:30|15113.41|15033.41|15114.6|15034.6|15114.6|15034.6|15113.4|15033.4|10
1723385500000|2024-08-11 14:11:40|15114.69|15034.69|15114.06|15034.06|15115.31|15035.31|15113.73|15033.73|10
1723385510000|2024-08-11 14:11:50|15114.11|15034.11|15115.08|15035.08|15115.08|15035.08|15113.68|15033.68|10
1723385520000|2024-08-11 14:12:00|15115.61|15035.61|15117.66|15037.66|15118.07|15038.07|15115.61|15035.61|10
1723385530000|2024-08-11 14:12:10|15117.58|15037.58|15124.36|15044.36|15124.36|15044.36|15117.56|15037.56|10
1723385540000|2024-08-11 14:12:20|15124.42|15044.42|15123.9|15043.9|15124.49|15044.49|15123.62|15043.62|10
1723385550000|2024-08-11 14:12:30|15123.71|15043.71|15125.78|15045.78|15125.78|15045.78|15123.36|15043.36|10
1723385560000|2024-08-11 14:12:40|15125.98|15045.98|15125.59|15045.59|15126.72|15046.72|15125.59|15045.59|9
1723385570000|2024-08-11 14:12:50|15125.49|15045.49|15124.56|15044.56|15125.49|15045.49|15124.56|15044.56|10
1723385580000|2024-08-11 14:13:00|15124.67|15044.67|15125.24|15045.24|15125.74|15045.74|15124.49|15044.49|10
1723385590000|2024-08-11 14:13:10|15125.03|15045.03|15126.53|15046.53|15126.57|15046.57|15124.97|15044.97|10
1723385600000|2024-08-11 14:13:20|15126.89|15046.89|15127.63|15047.63|15128.05|15048.05|15126.89|15046.89|9
1723385610000|2024-08-11 14:13:30|15127.56|15047.56|15129.79|15049.79|15129.9|15049.9|15127.56|15047.56|10
1723385620000|2024-08-11 14:13:40|15129.78|15049.78|15130.87|15050.87|15131.21|15051.21|15129.78|15049.78|10
1723385630000|2024-08-11 14:13:50|15131.04|15051.04|15135.21|15055.21|15135.21|15055.21|15131.04|15051.04|10
1723385640000|2024-08-11 14:14:00|15135.57|15055.57|15141.31|15061.31|15141.31|15061.31|15135.57|15055.57|10
1723385650000|2024-08-11 14:14:10|15142.03|15062.03|15145.8|15065.8|15145.8|15065.8|15142.03|15062.03|10
1723385660000|2024-08-11 14:14:20|15146.85|15066.85|15146.86|15066.86|15147.55|15067.55|15146.85|15066.85|10
1723385670000|2024-08-11 14:14:30|15146.26|15066.26|15146.07|15066.07|15146.26|15066.26|15145.74|15065.74|10
1723385680000|2024-08-11 14:14:40|15146.11|15066.11|15144.4|15064.4|15146.11|15066.11|15144.4|15064.4|9
1723385690000|2024-08-11 14:14:50|15144.51|15064.51|15144.36|15064.36|15144.51|15064.51|15143.86|15063.86|9
1723385700000|2024-08-11 14:15:00|15144.99|15064.99|15145.15|15065.15|15145.42|15065.42|15144.78|15064.78|10
1723385710000|2024-08-11 14:15:10|15144.88|15064.88|15147.17|15067.17|15147.17|15067.17|15144.88|15064.88|10
1723385720000|2024-08-11 14:15:20|15147.09|15067.09|15147.59|15067.59|15147.92|15067.92|15147.09|15067.09|9
1723385730000|2024-08-11 14:15:30|15147.51|15067.51|15147.72|15067.72|15148.04|15068.04|15147.46|15067.46|9
1723385740000|2024-08-11 14:15:40|15147.63|15067.63|15146.09|15066.09|15147.63|15067.63|15145.86|15065.86|10
1723385750000|2024-08-11 14:15:50|15146.13|15066.13|15145.68|15065.68|15146.13|15066.13|15145.58|15065.58|9
1723385760000|2024-08-11 14:16:00|15145.74|15065.74|15145.84|15065.84|15145.84|15065.84|15143.62|15063.62|9
1723385770000|2024-08-11 14:16:10|15145.72|15065.72|15144.86|15064.86|15146.45|15066.45|15144.86|15064.86|10
1723385780000|2024-08-11 14:16:20|15144.78|15064.78|15141.39|15061.39|15144.91|15064.91|15141.39|15061.39|10
1723385790000|2024-08-11 14:16:30|15140.82|15060.82|15140.67|15060.67|15141.23|15061.23|15140.67|15060.67|10
1723385800000|2024-08-11 14:16:40|15140.9|15060.9|15141.43|15061.43|15141.43|15061.43|15140.06|15060.06|10
1723385810000|2024-08-11 14:16:50|15141.19|15061.19|15141.16|15061.16|15141.3|15061.3|15141.07|15061.07|10
1723385820000|2024-08-11 14:17:00|15141.19|15061.19|15142.91|15062.91|15142.91|15062.91|15141.19|15061.19|10
1723385830000|2024-08-11 14:17:10|15143.93|15063.93|15147.34|15067.34|15147.36|15067.36|15143.93|15063.93|10
1723385840000|2024-08-11 14:17:20|15147.93|15067.93|15150.26|15070.26|15150.26|15070.26|15147.93|15067.93|10
1723385850000|2024-08-11 14:17:30|15150.82|15070.82|15152.07|15072.07|15152.56|15072.56|15150.82|15070.82|10
1723385860000|2024-08-11 14:17:40|15152.28|15072.28|15152.79|15072.79|15152.81|15072.81|15152.25|15072.25|10
1723385870000|2024-08-11 14:17:50|15153.06|15073.06|15153.58|15073.58|15153.64|15073.64|15153.06|15073.06|9
1723385880000|2024-08-11 14:18:00|15154.2|15074.2|15155.95|15075.95|15156.15|15076.15|15154.2|15074.2|10
1723385890000|2024-08-11 14:18:10|15155.98|15075.98|15155.96|15075.96|15156.34|15076.34|15155.82|15075.82|10
1723385900000|2024-08-11 14:18:20|15155.97|15075.97|15156.44|15076.44|15156.49|15076.49|15155.9|15075.9|10
1723385910000|2024-08-11 14:18:30|15156.4|15076.4|15159.74|15079.74|15159.74|15079.74|15156.4|15076.4|10
1723385920000|2024-08-11 14:18:40|15159.72|15079.72|15161.42|15081.42|15161.42|15081.42|15159.72|15079.72|10
1723385930000|2024-08-11 14:18:50|15161.41|15081.41|15161.24|15081.24|15161.43|15081.43|15161.07|15081.07|10
1723385940000|2024-08-11 14:19:00|15161.18|15081.18|15161.7|15081.7|15161.7|15081.7|15161.15|15081.15|9
1723385950000|2024-08-11 14:19:10|15161.77|15081.77|15162.91|15082.91|15162.91|15082.91|15161.71|15081.71|10
1723385960000|2024-08-11 14:19:20|15162.98|15082.98|15166.72|15086.72|15166.72|15086.72|15162.98|15082.98|10
1723385970000|2024-08-11 14:19:30|15166.81|15086.81|15167.56|15087.56|15167.61|15087.61|15166.47|15086.47|10
1723385980000|2024-08-11 14:19:40|15167.81|15087.81|15166.52|15086.52|15167.81|15087.81|15166.07|15086.07|10
1723385990000|2024-08-11 14:19:50|15166.35|15086.35|15165.23|15085.23|15166.73|15086.73|15165.02|15085.02|10
1723386000000|2024-08-11 14:20:00|15165.93|15085.93|15167.48|15087.48|15167.48|15087.48|15165.93|15085.93|10
1723386010000|2024-08-11 14:20:10|15166.96|15086.96|15169.62|15089.62|15169.62|15089.62|15166.65|15086.65|10
1723386020000|2024-08-11 14:20:20|15169.44|15089.44|15164.52|15084.52|15169.44|15089.44|15164.52|15084.52|10
1723386030000|2024-08-11 14:20:30|15163.44|15083.44|15163.03|15083.03|15163.44|15083.44|15161.54|15081.54|10
1723386040000|2024-08-11 14:20:40|15163.65|15083.65|15163.51|15083.51|15164.23|15084.23|15163.51|15083.51|10
1723386050000|2024-08-11 14:20:50|15163.58|15083.58|15167.95|15087.95|15167.95|15087.95|15163.58|15083.58|10
1723386060000|2024-08-11 14:21:00|15168.4|15088.4|15169.24|15089.24|15169.35|15089.35|15168.4|15088.4|10
1723386070000|2024-08-11 14:21:10|15169.38|15089.38|15170.16|15090.16|15170.22|15090.22|15168.5|15088.5|10
1723386080000|2024-08-11 14:21:20|15169.89|15089.89|15168.4|15088.4|15169.89|15089.89|15168.38|15088.38|10
1723386090000|2024-08-11 14:21:30|15168.39|15088.39|15169.06|15089.06|15169.06|15089.06|15168.39|15088.39|10
1723386100000|2024-08-11 14:21:40|15169.48|15089.48|15173.28|15093.28|15173.28|15093.28|15169.48|15089.48|9
1723386110000|2024-08-11 14:21:50|15173.35|15093.35|15176.51|15096.51|15176.51|15096.51|15173.35|15093.35|10
1723386120000|2024-08-11 14:22:00|15176.72|15096.72|15179.25|15099.25|15179.25|15099.25|15175.81|15095.81|10
1723386130000|2024-08-11 14:22:10|15178.97|15098.97|15179.35|15099.35|15179.45|15099.45|15178.79|15098.79|10
1723386140000|2024-08-11 14:22:20|15179.16|15099.16|15180.05|15100.05|15180.05|15100.05|15179.04|15099.04|10
1723386150000|2024-08-11 14:22:30|15179.88|15099.88|15181.4|15101.4|15181.83|15101.83|15179.88|15099.88|10
1723386160000|2024-08-11 14:22:40|15181.43|15101.43|15182.49|15102.49|15182.49|15102.49|15181.05|15101.05|9
1723386170000|2024-08-11 14:22:50|15182.69|15102.69|15183.84|15103.84|15183.84|15103.84|15182.69|15102.69|10
1723386180000|2024-08-11 14:23:00|15183.97|15103.97|15183.8|15103.8|15184.13|15104.13|15183.78|15103.78|9
1723386190000|2024-08-11 14:23:10|15183.82|15103.82|15183.76|15103.76|15183.89|15103.89|15183.3|15103.3|9
1723386200000|2024-08-11 14:23:20|15184.11|15104.11|15184.44|15104.44|15184.56|15104.56|15184.01|15104.01|10
1723386210000|2024-08-11 14:23:30|15183.97|15103.97|15185.69|15105.69|15185.92|15105.92|15183.97|15103.97|10
1723386220000|2024-08-11 14:23:40|15185.9|15105.9|15184.24|15104.24|15186.1|15106.1|15184.24|15104.24|10
1723386230000|2024-08-11 14:23:50|15184.78|15104.78|15184.43|15104.43|15185.12|15105.12|15184.43|15104.43|10
1723386240000|2024-08-11 14:24:00|15184.29|15104.29|15184.09|15104.09|15184.39|15104.39|15184.09|15104.09|10
1723386250000|2024-08-11 14:24:10|15184.15|15104.15|15183.24|15103.24|15184.19|15104.19|15183.21|15103.21|9
1723386260000|2024-08-11 14:24:20|15183.16|15103.16|15181.08|15101.08|15183.16|15103.16|15180.21|15100.21|10
1723386270000|2024-08-11 14:24:30|15181.13|15101.13|15180.01|15100.01|15181.13|15101.13|15180.01|15100.01|9
1723386280000|2024-08-11 14:24:40|15179.16|15099.16|15177.41|15097.41|15179.16|15099.16|15177.41|15097.41|9
1723386290000|2024-08-11 14:24:50|15177.2|15097.2|15176.03|15096.03|15177.35|15097.35|15175.76|15095.76|10
1723386300000|2024-08-11 14:25:00|15176.16|15096.16|15176.58|15096.58|15176.58|15096.58|15175.3|15095.3|9
1723386310000|2024-08-11 14:25:10|15175.94|15095.94|15175.35|15095.35|15176.44|15096.44|15175.35|15095.35|10
1723386320000|2024-08-11 14:25:20|15175.36|15095.36|15171.91|15091.91|15175.36|15095.36|15171.91|15091.91|9
1723386330000|2024-08-11 14:25:30|15171.72|15091.72|15171.18|15091.18|15171.74|15091.74|15171.09|15091.09|10
1723386340000|2024-08-11 14:25:40|15170.96|15090.96|15168.65|15088.65|15170.96|15090.96|15168.25|15088.25|10
1723386350000|2024-08-11 14:25:50|15168.28|15088.28|15167.07|15087.07|15168.47|15088.47|15167.07|15087.07|10
1723386360000|2024-08-11 14:26:00|15166.76|15086.76|15166.5|15086.5|15166.76|15086.76|15165.87|15085.87|10
1723386370000|2024-08-11 14:26:10|15166.49|15086.49|15166.21|15086.21|15166.49|15086.49|15165.8|15085.8|9
1723386380000|2024-08-11 14:26:20|15166.06|15086.06|15166.01|15086.01|15166.71|15086.71|15166.01|15086.01|10
1723386390000|2024-08-11 14:26:30|15166.2|15086.2|15166.31|15086.31|15166.48|15086.48|15165.86|15085.86|10
1723386400000|2024-08-11 14:26:40|15166.1|15086.1|15164.51|15084.51|15166.1|15086.1|15164.51|15084.51|10
1723386410000|2024-08-11 14:26:50|15164.52|15084.52|15164.12|15084.12|15164.58|15084.58|15163.88|15083.88|9
1723386420000|2024-08-11 14:27:00|15163.77|15083.77|15162.74|15082.74|15163.77|15083.77|15162.73|15082.73|9
1723386430000|2024-08-11 14:27:10|15162.69|15082.69|15161.93|15081.93|15162.69|15082.69|15161.93|15081.93|10
1723386440000|2024-08-11 14:27:20|15161.72|15081.72|15160.23|15080.23|15161.89|15081.89|15160.23|15080.23|10
1723386450000|2024-08-11 14:27:30|15160.06|15080.06|15159.58|15079.58|15160.06|15080.06|15159.58|15079.58|10
1723386460000|2024-08-11 14:27:40|15159.42|15079.42|15159.19|15079.19|15159.42|15079.42|15158.97|15078.97|10
1723386470000|2024-08-11 14:27:50|15159.18|15079.18|15159.3|15079.3|15159.44|15079.44|15158.88|15078.88|10
1723386480000|2024-08-11 14:28:00|15159.21|15079.21|15160.08|15080.08|15160.08|15080.08|15159.21|15079.21|9
1723386490000|2024-08-11 14:28:10|15160.16|15080.16|15159.2|15079.2|15160.16|15080.16|15159.2|15079.2|9
1723386500000|2024-08-11 14:28:20|15158.99|15078.99|15156.69|15076.69|15159.01|15079.01|15156.69|15076.69|10
1723386510000|2024-08-11 14:28:30|15156.85|15076.85|15152.01|15072.01|15156.85|15076.85|15152.01|15072.01|10
1723386520000|2024-08-11 14:28:40|15152.17|15072.17|15151.39|15071.39|15152.66|15072.66|15151.39|15071.39|10
1723386530000|2024-08-11 14:28:50|15151.35|15071.35|15150.62|15070.62|15151.35|15071.35|15150.62|15070.62|8
1723386540000|2024-08-11 14:29:00|15150.52|15070.52|15150.2|15070.2|15150.56|15070.56|15150.2|15070.2|9
1723386550000|2024-08-11 14:29:10|15150.08|15070.08|15150.39|15070.39|15150.49|15070.49|15150.04|15070.04|10
1723386560000|2024-08-11 14:29:20|15150.33|15070.33|15150.85|15070.85|15150.94|15070.94|15150.33|15070.33|10
1723386570000|2024-08-11 14:29:30|15150.84|15070.84|15152.42|15072.42|15152.42|15072.42|15150.84|15070.84|10
1723386580000|2024-08-11 14:29:40|15152.34|15072.34|15152.85|15072.85|15152.85|15072.85|15151.78|15071.78|10
1723386590000|2024-08-11 14:29:50|15152.82|15072.82|15153.34|15073.34|15153.34|15073.34|15152.72|15072.72|10
1723386600000|2024-08-11 14:30:00|15153.45|15073.45|15149.26|15069.26|15153.53|15073.53|15149.26|15069.26|10
1723386610000|2024-08-11 14:30:10|15149.06|15069.06|15149.88|15069.88|15149.96|15069.96|15148.47|15068.47|10
1723386620000|2024-08-11 14:30:20|15149.98|15069.98|15151.17|15071.17|15151.17|15071.17|15149.27|15069.27|10
1723386630000|2024-08-11 14:30:30|15151.8|15071.8|15153.43|15073.43|15153.43|15073.43|15151.8|15071.8|10
1723386640000|2024-08-11 14:30:40|15153.47|15073.47|15154.09|15074.09|15154.09|15074.09|15153.47|15073.47|10
1723386650000|2024-08-11 14:30:50|15154.08|15074.08|15150.99|15070.99|15154.08|15074.08|15150.99|15070.99|10
1723386660000|2024-08-11 14:31:00|15150.51|15070.51|15147.24|15067.24|15150.51|15070.51|15147.24|15067.24|10
1723386670000|2024-08-11 14:31:10|15146.09|15066.09|15143.87|15063.87|15146.42|15066.42|15143.87|15063.87|9
1723386680000|2024-08-11 14:31:20|15143.49|15063.49|15142.42|15062.42|15143.49|15063.49|15141.83|15061.83|9
1723386690000|2024-08-11 14:31:30|15142.51|15062.51|15143.62|15063.62|15143.62|15063.62|15142.51|15062.51|10
1723386700000|2024-08-11 14:31:40|15143.72|15063.72|15148.26|15068.26|15148.26|15068.26|15143.72|15063.72|10
1723386710000|2024-08-11 14:31:50|15148.46|15068.46|15149.89|15069.89|15149.9|15069.9|15148.38|15068.38|10
1723386720000|2024-08-11 14:32:00|15150.04|15070.04|15148.51|15068.51|15150.04|15070.04|15148.51|15068.51|9
1723386730000|2024-08-11 14:32:10|15148.32|15068.32|15148.49|15068.49|15148.54|15068.54|15148.3|15068.3|10
1723386740000|2024-08-11 14:32:20|15148.5|15068.5|15147.83|15067.83|15148.5|15068.5|15147.78|15067.78|9
1723386750000|2024-08-11 14:32:30|15147.36|15067.36|15145.29|15065.29|15147.36|15067.36|15145.29|15065.29|10
1723386760000|2024-08-11 14:32:40|15145.23|15065.23|15143.96|15063.96|15145.23|15065.23|15143.83|15063.83|10
1723386770000|2024-08-11 14:32:50|15143.32|15063.32|15138.99|15058.99|15143.47|15063.47|15138.7|15058.7|10
1723386780000|2024-08-11 14:33:00|15139.04|15059.04|15137.37|15057.37|15139.04|15059.04|15137.37|15057.37|10
1723386790000|2024-08-11 14:33:10|15136.92|15056.92|15138.48|15058.48|15138.48|15058.48|15136.91|15056.91|10
1723386800000|2024-08-11 14:33:20|15138.22|15058.22|15138.13|15058.13|15138.23|15058.23|15138.07|15058.07|9
1723386810000|2024-08-11 14:33:30|15138.11|15058.11|15139.26|15059.26|15139.26|15059.26|15138.11|15058.11|9
1723386820000|2024-08-11 14:33:40|15139.66|15059.66|15140.94|15060.94|15140.94|15060.94|15139.66|15059.66|10
1723386830000|2024-08-11 14:33:50|15140.93|15060.93|15142.01|15062.01|15142.08|15062.08|15140.9|15060.9|10
1723386840000|2024-08-11 14:34:00|15142.27|15062.27|15141.53|15061.53|15142.27|15062.27|15140.96|15060.96|10
1723386850000|2024-08-11 14:34:10|15141.51|15061.51|15141.92|15061.92|15142.11|15062.11|15141.51|15061.51|9
1723386860000|2024-08-11 14:34:20|15142.12|15062.12|15141.85|15061.85|15142.39|15062.39|15141.85|15061.85|7
1723386870000|2024-08-11 14:34:30|15141.95|15061.95|15141.02|15061.02|15142.47|15062.47|15141.02|15061.02|10
1723386880000|2024-08-11 14:34:40|15141.08|15061.08|15141.24|15061.24|15141.53|15061.53|15141.08|15061.08|10
1723386890000|2024-08-11 14:34:50|15141.07|15061.07|15141.59|15061.59|15141.61|15061.61|15140.95|15060.95|10
1723386900000|2024-08-11 14:35:00|15141.55|15061.55|15143.92|15063.92|15143.92|15063.92|15141.5|15061.5|10
1723386910000|2024-08-11 14:35:10|15144|15064|15148.13|15068.13|15148.13|15068.13|15144|15064|10
1723386920000|2024-08-11 14:35:20|15148.2|15068.2|15149.07|15069.07|15149.07|15069.07|15148.2|15068.2|10
1723386930000|2024-08-11 14:35:30|15149.06|15069.06|15149.94|15069.94|15149.94|15069.94|15148.89|15068.89|10
1723386940000|2024-08-11 14:35:40|15149.9|15069.9|15148.27|15068.27|15149.9|15069.9|15148.07|15068.07|9
1723386950000|2024-08-11 14:35:50|15148.23|15068.23|15147.93|15067.93|15148.86|15068.86|15147.93|15067.93|10
1723386960000|2024-08-11 14:36:00|15147.43|15067.43|15150.82|15070.82|15150.82|15070.82|15147.37|15067.37|10
1723386970000|2024-08-11 14:36:10|15151.11|15071.11|15162.29|15082.29|15162.29|15082.29|15151.11|15071.11|10
1723386980000|2024-08-11 14:36:20|15162.33|15082.33|15176.83|15096.83|15176.83|15096.83|15162.33|15082.33|10
1723386990000|2024-08-11 14:36:30|15178.36|15098.36|15173.64|15093.64|15178.36|15098.36|15173.64|15093.64|10
1723387000000|2024-08-11 14:36:40|15173.07|15093.07|15169.8|15089.8|15173.07|15093.07|15169.8|15089.8|10
1723387010000|2024-08-11 14:36:50|15170.48|15090.48|15172.22|15092.22|15172.34|15092.34|15170.48|15090.48|10
1723387020000|2024-08-11 14:37:00|15172.58|15092.58|15169.5|15089.5|15172.98|15092.98|15169.5|15089.5|10
1723387030000|2024-08-11 14:37:10|15169.71|15089.71|15165.48|15085.48|15169.71|15089.71|15165.48|15085.48|10
1723387040000|2024-08-11 14:37:20|15165.46|15085.46|15164.78|15084.78|15165.72|15085.72|15164.78|15084.78|10
1723387050000|2024-08-11 14:37:30|15164.47|15084.47|15165.82|15085.82|15165.91|15085.91|15163.95|15083.95|10
1723387060000|2024-08-11 14:37:40|15166.73|15086.73|15167.85|15087.85|15168.44|15088.44|15166.52|15086.52|10
1723387070000|2024-08-11 14:37:50|15167.69|15087.69|15163.46|15083.46|15167.69|15087.69|15163.32|15083.32|10
1723387080000|2024-08-11 14:38:00|15162.7|15082.7|15163.09|15083.09|15163.09|15083.09|15160.32|15080.32|10
1723387090000|2024-08-11 14:38:10|15163.31|15083.31|15165.52|15085.52|15165.52|15085.52|15163.31|15083.31|10
1723387100000|2024-08-11 14:38:20|15165.59|15085.59|15164.11|15084.11|15165.59|15085.59|15164.11|15084.11|10
1723387110000|2024-08-11 14:38:30|15164.06|15084.06|15163.11|15083.11|15164.09|15084.09|15163|15083|9
1723387120000|2024-08-11 14:38:40|15163.38|15083.38|15160.37|15080.37|15163.38|15083.38|15160.37|15080.37|10
1723387130000|2024-08-11 14:38:50|15160.45|15080.45|15161.26|15081.26|15161.29|15081.29|15160.45|15080.45|10
1723387140000|2024-08-11 14:39:00|15160.64|15080.64|15159.03|15079.03|15160.64|15080.64|15159.03|15079.03|10
1723387150000|2024-08-11 14:39:10|15159.16|15079.16|15158.94|15078.94|15160.81|15080.81|15158.94|15078.94|10
1723387160000|2024-08-11 14:39:20|15157.68|15077.68|15157.53|15077.53|15158.89|15078.89|15157.52|15077.52|10
1723387170000|2024-08-11 14:39:30|15157.58|15077.58|15157.53|15077.53|15157.73|15077.73|15157.39|15077.39|8
1723387180000|2024-08-11 14:39:40|15157.46|15077.46|15156.75|15076.75|15157.68|15077.68|15156.38|15076.38|8
1723387190000|2024-08-11 14:39:50|15156.61|15076.61|15157.17|15077.17|15157.17|15077.17|15155.88|15075.88|10
1723387200000|2024-08-11 14:40:00|15157.57|15077.57|15156.17|15076.17|15158.08|15078.08|15156.17|15076.17|10
1723387210000|2024-08-11 14:40:10|15156.1|15076.1|15153.11|15073.11|15156.25|15076.25|15153.11|15073.11|8
1723387220000|2024-08-11 14:40:20|15152.57|15072.57|15151.78|15071.78|15152.57|15072.57|15151.4|15071.4|10
1723387230000|2024-08-11 14:40:30|15151.63|15071.63|15148.83|15068.83|15151.87|15071.87|15148.83|15068.83|10
1723387240000|2024-08-11 14:40:40|15147.56|15067.56|15145.97|15065.97|15147.56|15067.56|15145.83|15065.83|10
1723387250000|2024-08-11 14:40:50|15145.64|15065.64|15143.6|15063.6|15145.64|15065.64|15143.6|15063.6|10
1723387260000|2024-08-11 14:41:00|15143.2|15063.2|15139.94|15059.94|15143.2|15063.2|15139.9|15059.9|9
1723387270000|2024-08-11 14:41:10|15139.91|15059.91|15140.78|15060.78|15140.78|15060.78|15139.61|15059.61|10
1723387280000|2024-08-11 14:41:20|15140.38|15060.38|15140.38|15060.38|15140.66|15060.66|15140.2|15060.2|9
1723387290000|2024-08-11 14:41:30|15140.03|15060.03|15138.8|15058.8|15140.03|15060.03|15138.8|15058.8|10
1723387300000|2024-08-11 14:41:40|15137.51|15057.51|15132.03|15052.03|15137.51|15057.51|15132.03|15052.03|10
1723387310000|2024-08-11 14:41:50|15127.78|15047.78|15118.73|15038.73|15127.78|15047.78|15118.73|15038.73|10
1723387320000|2024-08-11 14:42:00|15117.2|15037.2|15116.15|15036.15|15117.27|15037.27|15115.71|15035.71|10
1723387330000|2024-08-11 14:42:10|15116.21|15036.21|15116.62|15036.62|15118.45|15038.45|15115.32|15035.32|10
1723387340000|2024-08-11 14:42:20|15117.26|15037.26|15118.08|15038.08|15118.78|15038.78|15117.26|15037.26|10
1723387350000|2024-08-11 14:42:30|15118.48|15038.48|15119.55|15039.55|15119.55|15039.55|15118.46|15038.46|10
1723387360000|2024-08-11 14:42:40|15119.44|15039.44|15118.51|15038.51|15119.45|15039.45|15118.51|15038.51|9
1723387370000|2024-08-11 14:42:50|15117.77|15037.77|15119.85|15039.85|15119.98|15039.98|15117.63|15037.63|9
1723387380000|2024-08-11 14:43:00|15119.92|15039.92|15122.48|15042.48|15122.52|15042.52|15119.92|15039.92|9
1723387390000|2024-08-11 14:43:10|15122.62|15042.62|15126.95|15046.95|15127.19|15047.19|15122.62|15042.62|10
1723387400000|2024-08-11 14:43:20|15127.78|15047.78|15129.34|15049.34|15129.34|15049.34|15127.78|15047.78|9
1723387410000|2024-08-11 14:43:30|15129.72|15049.72|15129.89|15049.89|15129.89|15049.89|15128.78|15048.78|10
1723387420000|2024-08-11 14:43:40|15130.32|15050.32|15130.46|15050.46|15131.23|15051.23|15130.26|15050.26|10
1723387430000|2024-08-11 14:43:50|15130.08|15050.08|15130.56|15050.56|15130.56|15050.56|15129.46|15049.46|10
1723387440000|2024-08-11 14:44:00|15130.94|15050.94|15134.36|15054.36|15134.36|15054.36|15130.62|15050.62|10
1723387450000|2024-08-11 14:44:10|15134.47|15054.47|15134.18|15054.18|15134.62|15054.62|15134.11|15054.11|10
1723387460000|2024-08-11 14:44:20|15134.13|15054.13|15131.24|15051.24|15134.13|15054.13|15131.24|15051.24|10
1723387470000|2024-08-11 14:44:30|15131.14|15051.14|15131.21|15051.21|15131.61|15051.61|15131.14|15051.14|10
1723387480000|2024-08-11 14:44:40|15131.18|15051.18|15130.25|15050.25|15131.18|15051.18|15130.25|15050.25|10
1723387490000|2024-08-11 14:44:50|15130.23|15050.23|15130.08|15050.08|15130.23|15050.23|15130.04|15050.04|10
1723387500000|2024-08-11 14:45:00|15130.26|15050.26|15129.78|15049.78|15130.29|15050.29|15128.29|15048.29|10
1723387510000|2024-08-11 14:45:10|15129.16|15049.16|15130.47|15050.47|15131.27|15051.27|15129.09|15049.09|10
1723387520000|2024-08-11 14:45:20|15130.11|15050.11|15128.14|15048.14|15130.11|15050.11|15128.14|15048.14|10
1723387530000|2024-08-11 14:45:30|15127.99|15047.99|15126.39|15046.39|15127.99|15047.99|15126.39|15046.39|10
1723387540000|2024-08-11 14:45:40|15121.94|15041.94|15118.25|15038.25|15121.94|15041.94|15118.25|15038.25|10
1723387550000|2024-08-11 14:45:50|15118.07|15038.07|15120.71|15040.71|15120.71|15040.71|15118.07|15038.07|10
1723387560000|2024-08-11 14:46:00|15121.42|15041.42|15121.86|15041.86|15122.12|15042.12|15121.42|15041.42|10
1723387570000|2024-08-11 14:46:10|15121.18|15041.18|15120.76|15040.76|15121.33|15041.33|15120.6|15040.6|9
1723387580000|2024-08-11 14:46:20|15121.45|15041.45|15121.73|15041.73|15121.85|15041.85|15121.45|15041.45|10
1723387590000|2024-08-11 14:46:30|15121.65|15041.65|15124.29|15044.29|15124.29|15044.29|15121.65|15041.65|10
1723387600000|2024-08-11 14:46:40|15125.05|15045.05|15125.6|15045.6|15126.21|15046.21|15125.05|15045.05|10
1723387610000|2024-08-11 14:46:50|15125.04|15045.04|15124.98|15044.98|15125.33|15045.33|15124.93|15044.93|10
1723387620000|2024-08-11 14:47:00|15124.9|15044.9|15120.27|15040.27|15124.9|15044.9|15120.27|15040.27|10
1723387630000|2024-08-11 14:47:10|15119.07|15039.07|15117.15|15037.15|15119.07|15039.07|15116.2|15036.2|10
1723387640000|2024-08-11 14:47:20|15116.63|15036.63|15112.99|15032.99|15116.63|15036.63|15112.99|15032.99|10
1723387650000|2024-08-11 14:47:30|15110.45|15030.45|15107.87|15027.87|15110.45|15030.45|15106.01|15026.01|10
1723387660000|2024-08-11 14:47:40|15107.8|15027.8|15105.86|15025.86|15107.8|15027.8|15105.86|15025.86|10
1723387670000|2024-08-11 14:47:50|15105.24|15025.24|15100.52|15020.52|15105.24|15025.24|15099.03|15019.03|10
1723387680000|2024-08-11 14:48:00|15101.03|15021.03|15097.41|15017.41|15101.6|15021.6|15097.41|15017.41|10
1723387690000|2024-08-11 14:48:10|15097.61|15017.61|15094.95|15014.95|15097.61|15017.61|15094.95|15014.95|10
1723387700000|2024-08-11 14:48:20|15095.24|15015.24|15096.05|15016.05|15096.05|15016.05|15094|15014|10
1723387710000|2024-08-11 14:48:30|15096.82|15016.82|15099.06|15019.06|15099.07|15019.07|15096.82|15016.82|10
1723387720000|2024-08-11 14:48:40|15098.96|15018.96|15099.53|15019.53|15099.62|15019.62|15098.61|15018.61|10
1723387730000|2024-08-11 14:48:50|15099.65|15019.65|15097.91|15017.91|15099.65|15019.65|15097.79|15017.79|10
1723387740000|2024-08-11 14:49:00|15098.04|15018.04|15099.57|15019.57|15099.68|15019.68|15098.04|15018.04|10
1723387750000|2024-08-11 14:49:10|15099.38|15019.38|15099.46|15019.46|15100.01|15020.01|15098.97|15018.97|10
1723387760000|2024-08-11 14:49:20|15099.1|15019.1|15091.29|15011.29|15099.1|15019.1|15091.08|15011.08|10
1723387770000|2024-08-11 14:49:30|15090.74|15010.74|15085.53|15005.53|15090.74|15010.74|15085.33|15005.33|10
1723387780000|2024-08-11 14:49:40|15085.44|15005.44|15084.64|15004.64|15085.44|15005.44|15083.5|15003.5|10
1723387790000|2024-08-11 14:49:50|15085|15005|15083.4|15003.4|15085.15|15005.15|15083.4|15003.4|10
1723387800000|2024-08-11 14:50:00|15083.95|15003.95|15085.13|15005.13|15085.31|15005.31|15083.93|15003.93|10
1723387810000|2024-08-11 14:50:10|15085.9|15005.9|15085|15005|15087.2|15007.2|15085|15005|10
1723387820000|2024-08-11 14:50:20|15085.2|15005.2|15086.79|15006.79|15086.79|15006.79|15084.77|15004.77|10
1723387830000|2024-08-11 14:50:30|15086.81|15006.81|15087.12|15007.12|15087.29|15007.29|15086.81|15006.81|9
1723387840000|2024-08-11 14:50:40|15087.37|15007.37|15082.59|15002.59|15087.45|15007.45|15082.59|15002.59|10
1723387850000|2024-08-11 14:50:50|15082.19|15002.19|15082.21|15002.21|15082.22|15002.22|15081.85|15001.85|10
1723387860000|2024-08-11 14:51:00|15082.08|15002.08|15082.06|15002.06|15082.29|15002.29|15081.83|15001.83|10
1723387870000|2024-08-11 14:51:10|15082.22|15002.22|15082.54|15002.54|15082.54|15002.54|15081.03|15001.03|10
1723387880000|2024-08-11 14:51:20|15082.87|15002.87|15083.91|15003.91|15084.26|15004.26|15082.87|15002.87|10
1723387890000|2024-08-11 14:51:30|15083.37|15003.37|15082.31|15002.31|15083.37|15003.37|15082.13|15002.13|9
1723387900000|2024-08-11 14:51:40|15082.07|15002.07|15081.81|15001.81|15082.37|15002.37|15081.57|15001.57|10
1723387910000|2024-08-11 14:51:50|15081.53|15001.53|15078.11|14998.11|15081.53|15001.53|15078.11|14998.11|10
1723387920000|2024-08-11 14:52:00|15076.9|14996.9|15075.36|14995.36|15076.9|14996.9|15075.21|14995.21|10
1723387930000|2024-08-11 14:52:10|15075.61|14995.61|15075.98|14995.98|15075.98|14995.98|15075.01|14995.01|10
1723387940000|2024-08-11 14:52:20|15075.95|14995.95|15075.59|14995.59|15076.5|14996.5|15075.37|14995.37|10
1723387950000|2024-08-11 14:52:30|15075.53|14995.53|15070.35|14990.35|15075.53|14995.53|15069.37|14989.37|10
1723387960000|2024-08-11 14:52:40|15070.56|14990.56|15071.72|14991.72|15071.83|14991.83|15070.56|14990.56|10
1723387970000|2024-08-11 14:52:50|15071.81|14991.81|15074.01|14994.01|15074.96|14994.96|15071.81|14991.81|10
1723387980000|2024-08-11 14:53:00|15074.24|14994.24|15072.73|14992.73|15074.39|14994.39|15072.42|14992.42|10
1723387990000|2024-08-11 14:53:10|15072.71|14992.71|15069.11|14989.11|15073.13|14993.13|15069.11|14989.11|8
1723388000000|2024-08-11 14:53:20|15067.98|14987.98|15058.5|14978.5|15067.98|14987.98|15058.5|14978.5|10
1723388010000|2024-08-11 14:53:30|15058.26|14978.26|15053.33|14973.33|15058.43|14978.43|15053.33|14973.33|10
1723388020000|2024-08-11 14:53:40|15053.13|14973.13|15046.26|14966.26|15053.13|14973.13|15046.26|14966.26|10
1723388030000|2024-08-11 14:53:50|15045.22|14965.22|15045.97|14965.97|15046.38|14966.38|15045.1|14965.1|10
1723388040000|2024-08-11 14:54:00|15045.89|14965.89|15052.49|14972.49|15052.49|14972.49|15045.89|14965.89|10
1723388050000|2024-08-11 14:54:10|15052.6|14972.6|15052.21|14972.21|15052.82|14972.82|15052.17|14972.17|10
1723388060000|2024-08-11 14:54:20|15052.39|14972.39|15050.84|14970.84|15052.39|14972.39|15050.24|14970.24|10
1723388070000|2024-08-11 14:54:30|15050.22|14970.22|15048.82|14968.82|15050.54|14970.54|15048.82|14968.82|10
1723388080000|2024-08-11 14:54:40|15045.96|14965.96|15043.92|14963.92|15045.96|14965.96|15043.81|14963.81|9
1723388090000|2024-08-11 14:54:50|15043.93|14963.93|15036.84|14956.84|15043.93|14963.93|15036.84|14956.84|10
1723388100000|2024-08-11 14:55:00|15037.36|14957.36|15030.38|14950.38|15037.36|14957.36|15030.38|14950.38|10
1723388110000|2024-08-11 14:55:10|15028.5|14948.5|15017.38|14937.38|15028.5|14948.5|15017.38|14937.38|9
1723388120000|2024-08-11 14:55:20|15016.61|14936.61|15004.13|14924.13|15016.61|14936.61|15004.13|14924.13|10
1723388130000|2024-08-11 14:55:30|15003.2|14923.2|15000.28|14920.28|15003.2|14923.2|14999.51|14919.51|10
1723388140000|2024-08-11 14:55:40|15002.37|14922.37|15005.86|14925.86|15005.86|14925.86|15002.37|14922.37|10
1723388150000|2024-08-11 14:55:50|15005.68|14925.68|15001.67|14921.67|15005.68|14925.68|15001.67|14921.67|10
1723388160000|2024-08-11 14:56:00|15001.59|14921.59|15014.29|14934.29|15014.29|14934.29|15001.59|14921.59|10
1723388170000|2024-08-11 14:56:10|15015.1|14935.1|15017.98|14937.98|15018.22|14938.22|15015.1|14935.1|10
1723388180000|2024-08-11 14:56:20|15018.97|14938.97|15012.17|14932.17|15018.97|14938.97|15011.82|14931.82|10
1723388190000|2024-08-11 14:56:30|15012.58|14932.58|15013.31|14933.31|15013.31|14933.31|15011.61|14931.61|10
1723388200000|2024-08-11 14:56:40|15013.69|14933.69|15016.4|14936.4|15016.74|14936.74|15013.69|14933.69|10
1723388210000|2024-08-11 14:56:50|15017|14937|15022.46|14942.46|15022.46|14942.46|15017|14937|10
1723388220000|2024-08-11 14:57:00|15022.25|14942.25|15026.47|14946.47|15026.52|14946.52|15021.26|14941.26|10
1723388230000|2024-08-11 14:57:10|15026.43|14946.43|15028.94|14948.94|15028.94|14948.94|15026.28|14946.28|10
1723388240000|2024-08-11 14:57:20|15029.69|14949.69|15027.88|14947.88|15030.04|14950.04|15027.66|14947.66|10
1723388250000|2024-08-11 14:57:30|15027.9|14947.9|15028.16|14948.16|15028.16|14948.16|15027.06|14947.06|10
1723388260000|2024-08-11 14:57:40|15028.85|14948.85|15028.03|14948.03|15029.3|14949.3|15027.89|14947.89|10
1723388270000|2024-08-11 14:57:50|15028.26|14948.26|15030.38|14950.38|15030.38|14950.38|15028.26|14948.26|10
1723388280000|2024-08-11 14:58:00|15030.26|14950.26|15032.1|14952.1|15032.1|14952.1|15029.64|14949.64|10
1723388290000|2024-08-11 14:58:10|15032.39|14952.39|15034.45|14954.45|15035.3|14955.3|15032.39|14952.39|10
1723388300000|2024-08-11 14:58:20|15034.53|14954.53|15029.73|14949.73|15034.53|14954.53|15029.73|14949.73|10
1723388310000|2024-08-11 14:58:30|15029.27|14949.27|15025.83|14945.83|15029.27|14949.27|15025.83|14945.83|10
1723388320000|2024-08-11 14:58:40|15026.4|14946.4|15028.51|14948.51|15028.51|14948.51|15026.4|14946.4|10
1723388330000|2024-08-11 14:58:50|15028.41|14948.41|15027.49|14947.49|15028.74|14948.74|15027.49|14947.49|10
1723388340000|2024-08-11 14:59:00|15027.84|14947.84|15027.99|14947.99|15028.82|14948.82|15027.84|14947.84|10
1723388350000|2024-08-11 14:59:10|15027.9|14947.9|15026.66|14946.66|15028.14|14948.14|15026.61|14946.61|10
1723388360000|2024-08-11 14:59:20|15026.91|14946.91|15026.17|14946.17|15028.14|14948.14|15025.88|14945.88|10
1723388370000|2024-08-11 14:59:30|15026.08|14946.08|15024.68|14944.68|15026.08|14946.08|15024.68|14944.68|10
1723388380000|2024-08-11 14:59:40|15024.77|14944.77|15029.89|14949.89|15029.94|14949.94|15024.77|14944.77|10
1723388390000|2024-08-11 14:59:50|15030.34|14950.34|15031.68|14951.68|15031.68|14951.68|15030.34|14950.34|10
1723388400000|2024-08-11 15:00:00|15031.89|14951.89|15030.24|14950.24|15032.03|14952.03|15030.24|14950.24|10
1723388410000|2024-08-11 15:00:10|15030.17|14950.17|15030.7|14950.7|15030.7|14950.7|15029.71|14949.71|10
1723388420000|2024-08-11 15:00:20|15030.5|14950.5|15033.32|14953.32|15033.32|14953.32|15029.22|14949.22|10
1723388430000|2024-08-11 15:00:30|15035.08|14955.08|15038.63|14958.63|15039.75|14959.75|15035.08|14955.08|10
1723388440000|2024-08-11 15:00:40|15037.93|14957.93|15031.04|14951.04|15037.93|14957.93|15031.04|14951.04|10
1723388450000|2024-08-11 15:00:50|15030.09|14950.09|15028.59|14948.59|15030.09|14950.09|15027.71|14947.71|10
1723388460000|2024-08-11 15:01:00|15028.65|14948.65|15025.57|14945.57|15029.05|14949.05|15025.57|14945.57|10
1723388470000|2024-08-11 15:01:10|15024.28|14944.28|15022.61|14942.61|15024.28|14944.28|15020.82|14940.82|10
1723388480000|2024-08-11 15:01:20|15024.16|14944.16|15027.01|14947.01|15028|14948|15024.16|14944.16|10
1723388490000|2024-08-11 15:01:30|15026.55|14946.55|15022.82|14942.82|15026.65|14946.65|15022.82|14942.82|10
1723388500000|2024-08-11 15:01:40|15022.04|14942.04|15018.84|14938.84|15022.04|14942.04|15018.68|14938.68|10
1723388510000|2024-08-11 15:01:50|15019.09|14939.09|15016.59|14936.59|15019.76|14939.76|15016.53|14936.53|10
1723388520000|2024-08-11 15:02:00|15016.63|14936.63|15024.86|14944.86|15024.86|14944.86|15016.63|14936.63|10
1723388530000|2024-08-11 15:02:10|15024.83|14944.83|15025.06|14945.06|15026.68|14946.68|15024.8|14944.8|10
1723388540000|2024-08-11 15:02:20|15024.28|14944.28|15021.27|14941.27|15024.75|14944.75|15021.18|14941.18|9
1723388550000|2024-08-11 15:02:30|15021.26|14941.26|15023.18|14943.18|15024.19|14944.19|15021.26|14941.26|10
1723388560000|2024-08-11 15:02:40|15023.64|14943.64|15019.89|14939.89|15023.98|14943.98|15019.89|14939.89|10
1723388570000|2024-08-11 15:02:50|15019.91|14939.91|15018.5|14938.5|15020.09|14940.09|15018.5|14938.5|10
1723388580000|2024-08-11 15:03:00|15017.97|14937.97|15014.93|14934.93|15018.87|14938.87|15014.93|14934.93|10
1723388590000|2024-08-11 15:03:10|15014.77|14934.77|15007.7|14927.7|15014.77|14934.77|15007.7|14927.7|10
1723388600000|2024-08-11 15:03:20|15007.82|14927.82|15008.78|14928.78|15008.78|14928.78|15006.2|14926.2|10
1723388610000|2024-08-11 15:03:30|15008.88|14928.88|15008.93|14928.93|15009.41|14929.41|15007.92|14927.92|10
1723388620000|2024-08-11 15:03:40|15008.61|14928.61|15007.3|14927.3|15008.61|14928.61|15007.3|14927.3|9
1723388630000|2024-08-11 15:03:50|15007.36|14927.36|15006.92|14926.92|15007.76|14927.76|15006.53|14926.53|10
1723388640000|2024-08-11 15:04:00|15006.93|14926.93|15006.46|14926.46|15007.02|14927.02|15006.46|14926.46|8
1723388650000|2024-08-11 15:04:10|15005.98|14925.98|15003.86|14923.86|15007.09|14927.09|15003.86|14923.86|9
1723388660000|2024-08-11 15:04:20|15003.38|14923.38|14997.22|14917.22|15003.38|14923.38|14997.19|14917.19|10
1723388670000|2024-08-11 15:04:30|14996.21|14916.21|14984.02|14904.02|14996.21|14916.21|14984.02|14904.02|10
1723388680000|2024-08-11 15:04:40|14984.59|14904.59|14978.94|14898.94|14984.59|14904.59|14978.67|14898.67|10
1723388690000|2024-08-11 15:04:50|14978.64|14898.64|14969.05|14889.05|14978.64|14898.64|14969.05|14889.05|9
1723388700000|2024-08-11 15:05:00|14969.2|14889.2|14971.3|14891.3|14971.3|14891.3|14966.43|14886.43|10
1723388710000|2024-08-11 15:05:10|14972.17|14892.17|14982.41|14902.41|14982.41|14902.41|14972.17|14892.17|10
1723388720000|2024-08-11 15:05:20|14983.39|14903.39|14982.01|14902.01|14984.47|14904.47|14981.03|14901.03|10
1723388730000|2024-08-11 15:05:30|14981.12|14901.12|14986.22|14906.22|14986.22|14906.22|14981.12|14901.12|10
1723388740000|2024-08-11 15:05:40|14986.24|14906.24|14988.37|14908.37|14989.94|14909.94|14986.24|14906.24|10
1723388750000|2024-08-11 15:05:50|14987.61|14907.61|14984.37|14904.37|14987.61|14907.61|14984.37|14904.37|9
1723388760000|2024-08-11 15:06:00|14984.28|14904.28|14983.72|14903.72|14985.16|14905.16|14983.68|14903.68|10
1723388770000|2024-08-11 15:06:10|14983.83|14903.83|14980.98|14900.98|14984.2|14904.2|14980.98|14900.98|10
1723388780000|2024-08-11 15:06:20|14980.97|14900.97|14985.73|14905.73|14985.73|14905.73|14980.97|14900.97|10
1723388790000|2024-08-11 15:06:30|14985.87|14905.87|14980|14900|14986.36|14906.36|14980|14900|10
1723388800000|2024-08-11 15:06:40|14980.61|14900.61|14978.49|14898.49|14981.26|14901.26|14978.49|14898.49|10
1723388810000|2024-08-11 15:06:50|14977.87|14897.87|14979.27|14899.27|14979.27|14899.27|14977.82|14897.82|10
1723388820000|2024-08-11 15:07:00|14980.72|14900.72|14983.23|14903.23|14983.71|14903.71|14980.72|14900.72|10
1723388830000|2024-08-11 15:07:10|14983.03|14903.03|14981.2|14901.2|14983.03|14903.03|14979.99|14899.99|10
1723388840000|2024-08-11 15:07:20|14982.36|14902.36|14979.05|14899.05|14982.36|14902.36|14979.05|14899.05|10
1723388850000|2024-08-11 15:07:30|14980.03|14900.03|14978.61|14898.61|14980.12|14900.12|14978.61|14898.61|8
1723388860000|2024-08-11 15:07:40|14979.25|14899.25|14978.53|14898.53|14979.29|14899.29|14978.53|14898.53|10
1723388870000|2024-08-11 15:07:50|14978.31|14898.31|14977.62|14897.62|14978.32|14898.32|14976.76|14896.76|10
1723388880000|2024-08-11 15:08:00|14976.9|14896.9|14974.47|14894.47|14976.9|14896.9|14974.47|14894.47|10
1723388890000|2024-08-11 15:08:10|14974.36|14894.36|14972.45|14892.45|14974.36|14894.36|14972.4|14892.4|10
1723388900000|2024-08-11 15:08:20|14972.89|14892.89|14969.41|14889.41|14973.46|14893.46|14969.18|14889.18|10
1723388910000|2024-08-11 15:08:30|14970.4|14890.4|14967.44|14887.44|14970.87|14890.87|14967.44|14887.44|10
1723388920000|2024-08-11 15:08:40|14966.54|14886.54|14963.84|14883.84|14966.58|14886.58|14963.84|14883.84|10
1723388930000|2024-08-11 15:08:50|14962.14|14882.14|14960.33|14880.33|14962.36|14882.36|14960.33|14880.33|10
1723388940000|2024-08-11 15:09:00|14960.76|14880.76|14961.42|14881.42|14961.5|14881.5|14960.76|14880.76|10
1723388950000|2024-08-11 15:09:10|14961.12|14881.12|14955.54|14875.54|14961.14|14881.14|14955.54|14875.54|10
1723388960000|2024-08-11 15:09:20|14955.56|14875.56|14948.18|14868.18|14955.56|14875.56|14948.16|14868.16|10
1723388970000|2024-08-11 15:09:30|14947.66|14867.66|14943.38|14863.38|14947.66|14867.66|14943.23|14863.23|10
1723388980000|2024-08-11 15:09:40|14942.35|14862.35|14946.8|14866.8|14946.8|14866.8|14940.86|14860.86|10
1723388990000|2024-08-11 15:09:50|14947.02|14867.02|14945.85|14865.85|14947.97|14867.97|14945.76|14865.76|10
1723389000000|2024-08-11 15:10:00|14945.79|14865.79|14949.97|14869.97|14949.97|14869.97|14945.66|14865.66|10
1723389010000|2024-08-11 15:10:10|14949.87|14869.87|14955.65|14875.65|14955.65|14875.65|14949.87|14869.87|10
1723389020000|2024-08-11 15:10:20|14955.68|14875.68|14955.58|14875.58|14956.74|14876.74|14955.58|14875.58|10
1723389030000|2024-08-11 15:10:30|14954.88|14874.88|14958.77|14878.77|14958.77|14878.77|14954.79|14874.79|10
1723389040000|2024-08-11 15:10:40|14957.88|14877.88|14961|14881|14961|14881|14957.88|14877.88|10
1723389050000|2024-08-11 15:10:50|14961.09|14881.09|14966.07|14886.07|14966.07|14886.07|14960.88|14880.88|10
1723389060000|2024-08-11 15:11:00|14965.85|14885.85|14971.7|14891.7|14972.16|14892.16|14965.85|14885.85|9
1723389070000|2024-08-11 15:11:10|14972.56|14892.56|14977.22|14897.22|14977.22|14897.22|14972.56|14892.56|10
1723389080000|2024-08-11 15:11:20|14977.95|14897.95|14986.39|14906.39|14986.39|14906.39|14977.95|14897.95|10
1723389090000|2024-08-11 15:11:30|14986.26|14906.26|14979.3|14899.3|14987.75|14907.75|14979.3|14899.3|9
1723389100000|2024-08-11 15:11:40|14978.72|14898.72|14975.97|14895.97|14978.72|14898.72|14975.29|14895.29|10
1723389110000|2024-08-11 15:11:50|14975.98|14895.98|14981|14901|14981|14901|14975.88|14895.88|10
1723389120000|2024-08-11 15:12:00|14981.21|14901.21|14984.09|14904.09|14984.43|14904.43|14981.09|14901.09|10
1723389130000|2024-08-11 15:12:10|14984.81|14904.81|14987.83|14907.83|14987.83|14907.83|14984.81|14904.81|9
1723389140000|2024-08-11 15:12:20|14987.45|14907.45|14989.95|14909.95|14989.95|14909.95|14987.12|14907.12|10
1723389150000|2024-08-11 15:12:30|14990.1|14910.1|14990.95|14910.95|14992.33|14912.33|14990.1|14910.1|10
1723389160000|2024-08-11 15:12:40|14990.39|14910.39|14991.55|14911.55|14991.58|14911.58|14990.39|14910.39|10
1723389170000|2024-08-11 15:12:50|14991.04|14911.04|14992.22|14912.22|14992.22|14912.22|14990.82|14910.82|10
1723389180000|2024-08-11 15:13:00|14992.45|14912.45|14993.55|14913.55|14993.76|14913.76|14992.45|14912.45|10
1723389190000|2024-08-11 15:13:10|14993.7|14913.7|14993.83|14913.83|14994.23|14914.23|14993.36|14913.36|10
1723389200000|2024-08-11 15:13:20|14993.61|14913.61|14993.75|14913.75|14993.83|14913.83|14993.38|14913.38|9
1723389210000|2024-08-11 15:13:30|14993.97|14913.97|14993.87|14913.87|14994.93|14914.93|14993.87|14913.87|10
1723389220000|2024-08-11 15:13:40|14993.37|14913.37|14993.33|14913.33|14993.37|14913.37|14992.54|14912.54|10
1723389230000|2024-08-11 15:13:50|14993.51|14913.51|14993.31|14913.31|14993.95|14913.95|14993.16|14913.16|10
1723389240000|2024-08-11 15:14:00|14993.57|14913.57|14994.58|14914.58|14994.58|14914.58|14993.42|14913.42|10
1723389250000|2024-08-11 15:14:10|14994.71|14914.71|14996.52|14916.52|14996.58|14916.58|14994.71|14914.71|10
1723389260000|2024-08-11 15:14:20|14996.58|14916.58|14998.15|14918.15|14999.6|14919.6|14996.58|14916.58|10
1723389270000|2024-08-11 15:14:30|14997.57|14917.57|14997.74|14917.74|14997.74|14917.74|14996.43|14916.43|10
1723389280000|2024-08-11 15:14:40|14997.93|14917.93|15000.07|14920.07|15000.33|14920.33|14997.78|14917.78|9
1723389290000|2024-08-11 15:14:50|15000.29|14920.29|15001.28|14921.28|15001.64|14921.64|15000.29|14920.29|10
1723389300000|2024-08-11 15:15:00|15001.21|14921.21|15005.71|14925.71|15005.71|14925.71|15001.13|14921.13|10
1723389310000|2024-08-11 15:15:10|15006.1|14926.1|15004.02|14924.02|15006.43|14926.43|15004.02|14924.02|10
1723389320000|2024-08-11 15:15:20|15003.95|14923.95|15003.67|14923.67|15004.46|14924.46|15003.67|14923.67|10
1723389330000|2024-08-11 15:15:30|15003.76|14923.76|15003.3|14923.3|15003.76|14923.76|15003.19|14923.19|10
1723389340000|2024-08-11 15:15:40|15003.06|14923.06|15001.4|14921.4|15003.06|14923.06|15001.29|14921.29|9
1723389350000|2024-08-11 15:15:50|15001.49|14921.49|15001.51|14921.51|15002.28|14922.28|15001.49|14921.49|10
1723389360000|2024-08-11 15:16:00|15001.11|14921.11|15003.21|14923.21|15003.21|14923.21|15000.71|14920.71|10
1723389370000|2024-08-11 15:16:10|15003.68|14923.68|15007.81|14927.81|15007.81|14927.81|15003.68|14923.68|10
1723389380000|2024-08-11 15:16:20|15008.15|14928.15|15011.2|14931.2|15012.19|14932.19|15008.15|14928.15|10
1723389390000|2024-08-11 15:16:30|15011.42|14931.42|15011.58|14931.58|15011.58|14931.58|15011.14|14931.14|10
1723389400000|2024-08-11 15:16:40|15011.82|14931.82|15012.73|14932.73|15012.86|14932.86|15011.82|14931.82|10
1723389410000|2024-08-11 15:16:50|15013.14|14933.14|15016.44|14936.44|15016.44|14936.44|15013.14|14933.14|10
1723389420000|2024-08-11 15:17:00|15016.25|14936.25|15015.25|14935.25|15016.27|14936.27|15015.25|14935.25|9
1723389430000|2024-08-11 15:17:10|15015.51|14935.51|15015.85|14935.85|15015.85|14935.85|15015.15|14935.15|10
1723389440000|2024-08-11 15:17:20|15016.26|14936.26|15019.28|14939.28|15019.28|14939.28|15016.26|14936.26|9
1723389450000|2024-08-11 15:17:30|15019.38|14939.38|15022.73|14942.73|15022.87|14942.87|15019.3|14939.3|10
1723389460000|2024-08-11 15:17:40|15022.69|14942.69|15023.27|14943.27|15023.27|14943.27|15022.54|14942.54|10
1723389470000|2024-08-11 15:17:50|15024.09|14944.09|15022.19|14942.19|15024.95|14944.95|15022.19|14942.19|10
1723389480000|2024-08-11 15:18:00|15021.4|14941.4|15020.55|14940.55|15021.4|14941.4|15020.5|14940.5|10
1723389490000|2024-08-11 15:18:10|15020.68|14940.68|15021.07|14941.07|15022.57|14942.57|15020.68|14940.68|10
1723389500000|2024-08-11 15:18:20|15021.24|14941.24|15023.51|14943.51|15023.51|14943.51|15021.24|14941.24|10
1723389510000|2024-08-11 15:18:30|15023.44|14943.44|15022.89|14942.89|15023.44|14943.44|15021.97|14941.97|10
1723389520000|2024-08-11 15:18:40|15022.74|14942.74|15023.47|14943.47|15023.55|14943.55|15022.38|14942.38|9
1723389530000|2024-08-11 15:18:50|15023.69|14943.69|15023.85|14943.85|15023.97|14943.97|15023.08|14943.08|10
1723389540000|2024-08-11 15:19:00|15024.07|14944.07|15024.53|14944.53|15024.53|14944.53|15023.67|14943.67|10
1723389550000|2024-08-11 15:19:10|15024.63|14944.63|15026.5|14946.5|15026.56|14946.56|15024.63|14944.63|10
1723389560000|2024-08-11 15:19:20|15026.34|14946.34|15021.12|14941.12|15026.34|14946.34|15021.12|14941.12|10
1723389570000|2024-08-11 15:19:30|15020.97|14940.97|15020.53|14940.53|15021.45|14941.45|15020.38|14940.38|10
1723389580000|2024-08-11 15:19:40|15020.43|14940.43|15021.79|14941.79|15021.79|14941.79|15020.42|14940.42|10
1723389590000|2024-08-11 15:19:50|15021.73|14941.73|15019.57|14939.57|15021.73|14941.73|15019.57|14939.57|10
1723389600000|2024-08-11 15:20:00|15019.49|14939.49|15017.19|14937.19|15019.49|14939.49|15016.81|14936.81|10
1723389610000|2024-08-11 15:20:10|15017.02|14937.02|15016.81|14936.81|15017.63|14937.63|15016.81|14936.81|9
1723389620000|2024-08-11 15:20:20|15016.44|14936.44|15017.98|14937.98|15017.98|14937.98|15016.23|14936.23|10
1723389630000|2024-08-11 15:20:30|15018.48|14938.48|15018.44|14938.44|15018.48|14938.48|15016.49|14936.49|10
1723389640000|2024-08-11 15:20:40|15018.32|14938.32|15020.64|14940.64|15020.64|14940.64|15017.08|14937.08|10
1723389650000|2024-08-11 15:20:50|15021.56|14941.56|15020.47|14940.47|15022.23|14942.23|15020.47|14940.47|10
1723389660000|2024-08-11 15:21:00|15020.38|14940.38|15019.95|14939.95|15020.38|14940.38|15018.44|14938.44|10
1723389670000|2024-08-11 15:21:10|15020|14940|15022.15|14942.15|15022.63|14942.63|15020|14940|10
1723389680000|2024-08-11 15:21:20|15022.36|14942.36|15021.58|14941.58|15022.95|14942.95|15021.56|14941.56|10
1723389690000|2024-08-11 15:21:30|15021.7|14941.7|15021.03|14941.03|15021.8|14941.8|15021.03|14941.03|10
1723389700000|2024-08-11 15:21:40|15020.99|14940.99|15023.41|14943.41|15023.41|14943.41|15020.99|14940.99|10
1723389710000|2024-08-11 15:21:50|15023.56|14943.56|15025.02|14945.02|15025.18|14945.18|15023.56|14943.56|10
1723389720000|2024-08-11 15:22:00|15025.22|14945.22|15025.01|14945.01|15025.33|14945.33|15024.59|14944.59|9
1723389730000|2024-08-11 15:22:10|15024.93|14944.93|15025.12|14945.12|15025.36|14945.36|15024.93|14944.93|10
1723389740000|2024-08-11 15:22:20|15025.09|14945.09|15028.02|14948.02|15028.46|14948.46|15025.09|14945.09|10
1723389750000|2024-08-11 15:22:30|15028.71|14948.71|15031.7|14951.7|15031.7|14951.7|15028.71|14948.71|10
1723389760000|2024-08-11 15:22:40|15031.75|14951.75|15029.51|14949.51|15032.17|14952.17|15029.51|14949.51|10
1723389770000|2024-08-11 15:22:50|15030|14950|15032.24|14952.24|15032.24|14952.24|15030|14950|10
1723389780000|2024-08-11 15:23:00|15032.26|14952.26|15033.41|14953.41|15033.41|14953.41|15032.26|14952.26|10
1723389790000|2024-08-11 15:23:10|15033.37|14953.37|15033.79|14953.79|15033.81|14953.81|15033.09|14953.09|10
1723389800000|2024-08-11 15:23:20|15033.93|14953.93|15035.88|14955.88|15035.92|14955.92|15033.6|14953.6|10
1723389810000|2024-08-11 15:23:30|15036.77|14956.77|15038.59|14958.59|15038.74|14958.74|15036.77|14956.77|10
1723389820000|2024-08-11 15:23:40|15038.53|14958.53|15039.64|14959.64|15039.64|14959.64|15038.53|14958.53|9
1723389830000|2024-08-11 15:23:50|15040.63|14960.63|15042.62|14962.62|15042.62|14962.62|15040.63|14960.63|10
1723389840000|2024-08-11 15:24:00|15044.05|14964.05|15046.73|14966.73|15046.8|14966.8|15044.05|14964.05|9
1723389850000|2024-08-11 15:24:10|15047.1|14967.1|15048.75|14968.75|15049.07|14969.07|15046.7|14966.7|8
1723389860000|2024-08-11 15:24:20|15049.32|14969.32|15054.5|14974.5|15057.5|14977.5|15049.32|14969.32|10
1723389870000|2024-08-11 15:24:30|15054.54|14974.54|15055.55|14975.55|15055.61|14975.61|15054.54|14974.54|10
1723389880000|2024-08-11 15:24:40|15055.06|14975.06|15052.7|14972.7|15055.35|14975.35|15052.26|14972.26|10
1723389890000|2024-08-11 15:24:50|15052.69|14972.69|15052.58|14972.58|15052.69|14972.69|15052.24|14972.24|9
1723389900000|2024-08-11 15:25:00|15052.4|14972.4|15050.57|14970.57|15052.4|14972.4|15050.57|14970.57|10
1723389910000|2024-08-11 15:25:10|15050.47|14970.47|15048.44|14968.44|15050.47|14970.47|15048.44|14968.44|9
1723389920000|2024-08-11 15:25:20|15047.99|14967.99|15048.2|14968.2|15050.9|14970.9|15047.99|14967.99|10
1723389930000|2024-08-11 15:25:30|15047.75|14967.75|15050.51|14970.51|15050.51|14970.51|15047.75|14967.75|10
1723389940000|2024-08-11 15:25:40|15050.63|14970.63|15050.48|14970.48|15051.75|14971.75|15050.38|14970.38|10
1723389950000|2024-08-11 15:25:50|15050.65|14970.65|15050.66|14970.66|15051.42|14971.42|15050.65|14970.65|10
1723389960000|2024-08-11 15:26:00|15050.54|14970.54|15049.19|14969.19|15050.69|14970.69|15049.01|14969.01|10
1723389970000|2024-08-11 15:26:10|15049.12|14969.12|15049.42|14969.42|15049.67|14969.67|15049.05|14969.05|10
1723389980000|2024-08-11 15:26:20|15050.15|14970.15|15052.15|14972.15|15052.15|14972.15|15050.15|14970.15|10
1723389990000|2024-08-11 15:26:30|15052.14|14972.14|15053.33|14973.33|15053.33|14973.33|15052.14|14972.14|10
1723390000000|2024-08-11 15:26:40|15053.37|14973.37|15053.63|14973.63|15053.63|14973.63|15053.22|14973.22|9
1723390010000|2024-08-11 15:26:50|15053.62|14973.62|15053.84|14973.84|15053.88|14973.88|15053.11|14973.11|10
1723390020000|2024-08-11 15:27:00|15053.91|14973.91|15055.28|14975.28|15055.29|14975.29|15053.68|14973.68|10
1723390030000|2024-08-11 15:27:10|15055.5|14975.5|15055.75|14975.75|15056.35|14976.35|15055.04|14975.04|10
1723390040000|2024-08-11 15:27:20|15056.1|14976.1|15057.23|14977.23|15057.51|14977.51|15056.1|14976.1|9
1723390050000|2024-08-11 15:27:30|15057.47|14977.47|15060.9|14980.9|15061.06|14981.06|15057.47|14977.47|10
1723390060000|2024-08-11 15:27:40|15061.2|14981.2|15061.42|14981.42|15061.42|14981.42|15060.95|14980.95|10
1723390070000|2024-08-11 15:27:50|15061.25|14981.25|15061.84|14981.84|15061.84|14981.84|15061.03|14981.03|9
1723390080000|2024-08-11 15:28:00|15061.87|14981.87|15063.79|14983.79|15063.94|14983.94|15061.87|14981.87|10
1723390090000|2024-08-11 15:28:10|15063.98|14983.98|15063.54|14983.54|15063.99|14983.99|15063.37|14983.37|10
1723390100000|2024-08-11 15:28:20|15063.4|14983.4|15063.76|14983.76|15064.36|14984.36|15063.38|14983.38|10
1723390110000|2024-08-11 15:28:30|15063.62|14983.62|15065.01|14985.01|15065.07|14985.07|15063.58|14983.58|10
1723390120000|2024-08-11 15:28:40|15065.17|14985.17|15063.3|14983.3|15065.17|14985.17|15062.95|14982.95|9
1723390130000|2024-08-11 15:28:50|15062.98|14982.98|15057.37|14977.37|15062.98|14982.98|15057.37|14977.37|10
1723390140000|2024-08-11 15:29:00|15057.05|14977.05|15058.36|14978.36|15058.51|14978.51|15056.98|14976.98|9
1723390150000|2024-08-11 15:29:10|15059.07|14979.07|15060.59|14980.59|15060.59|14980.59|15059.07|14979.07|10
1723390160000|2024-08-11 15:29:20|15060.6|14980.6|15060.63|14980.63|15061.09|14981.09|15060.6|14980.6|9
1723390170000|2024-08-11 15:29:30|15060.98|14980.98|15060.52|14980.52|15061.86|14981.86|15060.52|14980.52|10
1723390180000|2024-08-11 15:29:40|15060.81|14980.81|15062.85|14982.85|15062.85|14982.85|15060.81|14980.81|10
1723390190000|2024-08-11 15:29:50|15063.06|14983.06|15064.77|14984.77|15064.79|14984.79|15063.06|14983.06|10
1723390200000|2024-08-11 15:30:00|15065.86|14985.86|15066.84|14986.84|15066.85|14986.85|15065.58|14985.58|9
1723390210000|2024-08-11 15:30:10|15067.2|14987.2|15069.25|14989.25|15069.25|14989.25|15066.67|14986.67|10
1723390220000|2024-08-11 15:30:20|15069.31|14989.31|15070.99|14990.99|15071.19|14991.19|15069.31|14989.31|10
1723390230000|2024-08-11 15:30:30|15071.31|14991.31|15070.47|14990.47|15071.39|14991.39|15070.28|14990.28|10
1723390240000|2024-08-11 15:30:40|15070.59|14990.59|15070.31|14990.31|15071.14|14991.14|15070.31|14990.31|10
1723390250000|2024-08-11 15:30:50|15070.07|14990.07|15069.31|14989.31|15070.07|14990.07|15068.94|14988.94|10
1723390260000|2024-08-11 15:31:00|15069.02|14989.02|15066.7|14986.7|15069.02|14989.02|15066.7|14986.7|10
1723390270000|2024-08-11 15:31:10|15066.82|14986.82|15065.35|14985.35|15067.19|14987.19|15065.35|14985.35|9
1723390280000|2024-08-11 15:31:20|15065.56|14985.56|15062.93|14982.93|15065.56|14985.56|15062.93|14982.93|10
1723390290000|2024-08-11 15:31:30|15062.94|14982.94|15065.62|14985.62|15065.62|14985.62|15062.94|14982.94|9
1723390300000|2024-08-11 15:31:40|15066.13|14986.13|15066.49|14986.49|15066.9|14986.9|15066.08|14986.08|10
1723390310000|2024-08-11 15:31:50|15066.83|14986.83|15065.3|14985.3|15066.83|14986.83|15065.3|14985.3|10
1723390320000|2024-08-11 15:32:00|15064.87|14984.87|15062.02|14982.02|15064.87|14984.87|15062.02|14982.02|10
1723390330000|2024-08-11 15:32:10|15061.01|14981.01|15057.4|14977.4|15061.01|14981.01|15057.4|14977.4|10
1723390340000|2024-08-11 15:32:20|15057.11|14977.11|15055.29|14975.29|15057.11|14977.11|15054.81|14974.81|10
1723390350000|2024-08-11 15:32:30|15055.03|14975.03|15055.57|14975.57|15055.57|14975.57|15055.01|14975.01|10
1723390360000|2024-08-11 15:32:40|15056.36|14976.36|15058.01|14978.01|15058.01|14978.01|15056.36|14976.36|10
1723390370000|2024-08-11 15:32:50|15058.04|14978.04|15058.62|14978.62|15058.72|14978.72|15058.04|14978.04|10
1723390380000|2024-08-11 15:33:00|15058.46|14978.46|15059.37|14979.37|15059.37|14979.37|15058.23|14978.23|10
1723390390000|2024-08-11 15:33:10|15059.78|14979.78|15060.57|14980.57|15060.57|14980.57|15059.78|14979.78|10
1723390400000|2024-08-11 15:33:20|15060.45|14980.45|15061.21|14981.21|15061.21|14981.21|15060.41|14980.41|10
1723390410000|2024-08-11 15:33:30|15061.37|14981.37|15058.52|14978.52|15061.37|14981.37|15058.52|14978.52|10
1723390420000|2024-08-11 15:33:40|15058.5|14978.5|15055.3|14975.3|15058.6|14978.6|15055.3|14975.3|10
1723390430000|2024-08-11 15:33:50|15055.39|14975.39|15053.05|14973.05|15055.39|14975.39|15053.05|14973.05|10
1723390440000|2024-08-11 15:34:00|15052.94|14972.94|15052.11|14972.11|15052.94|14972.94|15052.09|14972.09|10
1723390450000|2024-08-11 15:34:10|15052.02|14972.02|15050.94|14970.94|15052.16|14972.16|15050.94|14970.94|10
1723390460000|2024-08-11 15:34:20|15050.84|14970.84|15048.39|14968.39|15050.84|14970.84|15048.39|14968.39|10
1723390470000|2024-08-11 15:34:30|15047.79|14967.79|15042.98|14962.98|15047.79|14967.79|15042.98|14962.98|10
1723390480000|2024-08-11 15:34:40|15042.49|14962.49|15043.46|14963.46|15043.46|14963.46|15041.77|14961.77|9
1723390490000|2024-08-11 15:34:50|15043.65|14963.65|15045.65|14965.65|15045.65|14965.65|15043.65|14963.65|9
1723390500000|2024-08-11 15:35:00|15043.9|14963.9|15041.7|14961.7|15043.9|14963.9|15041.7|14961.7|10
1723390510000|2024-08-11 15:35:10|15041.18|14961.18|15036.51|14956.51|15041.18|14961.18|15036.51|14956.51|10
1723390520000|2024-08-11 15:35:20|15036.36|14956.36|15038.06|14958.06|15038.06|14958.06|15035.61|14955.61|10
1723390530000|2024-08-11 15:35:30|15037.42|14957.42|15037.14|14957.14|15037.42|14957.42|15036.27|14956.27|9
1723390540000|2024-08-11 15:35:40|15037.04|14957.04|15035.28|14955.28|15037.04|14957.04|15035.28|14955.28|10
1723390550000|2024-08-11 15:35:50|15035.01|14955.01|15036.77|14956.77|15036.89|14956.89|15035.01|14955.01|10
1723390560000|2024-08-11 15:36:00|15036.85|14956.85|15036.03|14956.03|15037.43|14957.43|15035.93|14955.93|10
1723390570000|2024-08-11 15:36:10|15035.97|14955.97|15034.81|14954.81|15036.11|14956.11|15034.58|14954.58|10
1723390580000|2024-08-11 15:36:20|15034.93|14954.93|15037.47|14957.47|15037.47|14957.47|15034.93|14954.93|10
1723390590000|2024-08-11 15:36:30|15037.04|14957.04|15038.18|14958.18|15038.24|14958.24|15037.04|14957.04|10
1723390600000|2024-08-11 15:36:40|15038.71|14958.71|15041.83|14961.83|15041.83|14961.83|15038.71|14958.71|9
1723390610000|2024-08-11 15:36:50|15042.59|14962.59|15044.17|14964.17|15044.23|14964.23|15042.59|14962.59|10
1723390620000|2024-08-11 15:37:00|15045|14965|15045.97|14965.97|15045.97|14965.97|15045|14965|10
1723390630000|2024-08-11 15:37:10|15045.84|14965.84|15046.03|14966.03|15046.03|14966.03|15045.29|14965.29|10
1723390640000|2024-08-11 15:37:20|15046.31|14966.31|15044.4|14964.4|15046.31|14966.31|15044.38|14964.38|9
1723390650000|2024-08-11 15:37:30|15044.35|14964.35|15042.93|14962.93|15044.59|14964.59|15042.93|14962.93|10
1723390660000|2024-08-11 15:37:40|15042.69|14962.69|15039.62|14959.62|15042.69|14962.69|15039.62|14959.62|10
1723390670000|2024-08-11 15:37:50|15039.81|14959.81|15039.43|14959.43|15039.81|14959.81|15039.21|14959.21|10
1723390680000|2024-08-11 15:38:00|15039.75|14959.75|15039.21|14959.21|15040.22|14960.22|15039.21|14959.21|10
1723390690000|2024-08-11 15:38:10|15039.05|14959.05|15036.25|14956.25|15039.05|14959.05|15036.25|14956.25|10
1723390700000|2024-08-11 15:38:20|15033.76|14953.76|15031.36|14951.36|15033.76|14953.76|15031.29|14951.29|10
1723390710000|2024-08-11 15:38:30|15031.22|14951.22|15027.72|14947.72|15031.22|14951.22|15026.91|14946.91|10
1723390720000|2024-08-11 15:38:40|15028.15|14948.15|15026.77|14946.77|15028.27|14948.27|15026.77|14946.77|10
1723390730000|2024-08-11 15:38:50|15026.93|14946.93|15027.07|14947.07|15027.17|14947.17|15026.83|14946.83|10
1723390740000|2024-08-11 15:39:00|15026.88|14946.88|15025.74|14945.74|15026.91|14946.91|15025.73|14945.73|10
1723390750000|2024-08-11 15:39:10|15025.66|14945.66|15024.9|14944.9|15025.74|14945.74|15024.62|14944.62|9
1723390760000|2024-08-11 15:39:20|15024.92|14944.92|15025.75|14945.75|15025.75|14945.75|15024.91|14944.91|10
1723390770000|2024-08-11 15:39:30|15025.8|14945.8|15024.51|14944.51|15025.8|14945.8|15024.51|14944.51|10
1723390780000|2024-08-11 15:39:40|15023.79|14943.79|15023.47|14943.47|15023.79|14943.79|15022.83|14942.83|9
1723390790000|2024-08-11 15:39:50|15023.62|14943.62|15021.95|14941.95|15023.62|14943.62|15021.95|14941.95|10
1723390800000|2024-08-11 15:40:00|15021.72|14941.72|15010.22|14930.22|15021.72|14941.72|15010.22|14930.22|10
1723390810000|2024-08-11 15:40:10|15009.99|14929.99|15009.86|14929.86|15011.32|14931.32|15009.44|14929.44|10
1723390820000|2024-08-11 15:40:20|15009.89|14929.89|15011.46|14931.46|15011.46|14931.46|15009.82|14929.82|10
1723390830000|2024-08-11 15:40:30|15011.07|14931.07|15012.82|14932.82|15012.82|14932.82|15010.79|14930.79|10
1723390840000|2024-08-11 15:40:40|15013.94|14933.94|15017.83|14937.83|15018.09|14938.09|15013.94|14933.94|10
1723390850000|2024-08-11 15:40:50|15017.78|14937.78|15020.11|14940.11|15020.11|14940.11|15017.59|14937.59|10
1723390860000|2024-08-11 15:41:00|15020.34|14940.34|15023.43|14943.43|15023.43|14943.43|15019.97|14939.97|10
1723390870000|2024-08-11 15:41:10|15024.07|14944.07|15024.22|14944.22|15024.22|14944.22|15023.59|14943.59|10
1723390880000|2024-08-11 15:41:20|15024.23|14944.23|15025.88|14945.88|15025.88|14945.88|15024.23|14944.23|10
1723390890000|2024-08-11 15:41:30|15025.92|14945.92|15027.36|14947.36|15027.36|14947.36|15025.92|14945.92|10
1723390900000|2024-08-11 15:41:40|15026.86|14946.86|15026.37|14946.37|15026.86|14946.86|15026.19|14946.19|10
1723390910000|2024-08-11 15:41:50|15026.98|14946.98|15030.09|14950.09|15030.09|14950.09|15026.98|14946.98|10
1723390920000|2024-08-11 15:42:00|15030.51|14950.51|15030.79|14950.79|15030.99|14950.99|15030.51|14950.51|10
1723390930000|2024-08-11 15:42:10|15030.93|14950.93|15031.09|14951.09|15031.11|14951.11|15030.69|14950.69|8
1723390940000|2024-08-11 15:42:20|15031.21|14951.21|15032.92|14952.92|15033|14953|15031.21|14951.21|10
1723390950000|2024-08-11 15:42:30|15033.42|14953.42|15033.5|14953.5|15035.46|14955.46|15033.42|14953.42|10
1723390960000|2024-08-11 15:42:40|15033.31|14953.31|15033.74|14953.74|15033.9|14953.9|15033.31|14953.31|7
1723390970000|2024-08-11 15:42:50|15033.92|14953.92|15034.4|14954.4|15034.4|14954.4|15033.71|14953.71|10
1723390980000|2024-08-11 15:43:00|15034.3|14954.3|15032.98|14952.98|15034.77|14954.77|15032.97|14952.97|10
1723390990000|2024-08-11 15:43:10|15032.76|14952.76|15031.06|14951.06|15032.76|14952.76|15031.06|14951.06|9
1723391000000|2024-08-11 15:43:20|15030.88|14950.88|15030.2|14950.2|15030.88|14950.88|15030.18|14950.18|9
1723391010000|2024-08-11 15:43:30|15030.02|14950.02|15029.74|14949.74|15030.78|14950.78|15029.74|14949.74|10
1723391020000|2024-08-11 15:43:40|15029.63|14949.63|15030.01|14950.01|15030.13|14950.13|15029.63|14949.63|10
1723391030000|2024-08-11 15:43:50|15030.17|14950.17|15028.82|14948.82|15030.17|14950.17|15028.82|14948.82|8
1723391040000|2024-08-11 15:44:00|15028.73|14948.73|15027.82|14947.82|15028.73|14948.73|15027.42|14947.42|10
1723391050000|2024-08-11 15:44:10|15027.81|14947.81|15029.74|14949.74|15029.74|14949.74|15027.81|14947.81|10
1723391060000|2024-08-11 15:44:20|15029.67|14949.67|15030.06|14950.06|15030.06|14950.06|15029.67|14949.67|9
1723391070000|2024-08-11 15:44:30|15030.15|14950.15|15030.18|14950.18|15030.26|14950.26|15029.89|14949.89|9
1723391080000|2024-08-11 15:44:40|15030.13|14950.13|15030.03|14950.03|15030.57|14950.57|15030.03|14950.03|10
1723391090000|2024-08-11 15:44:50|15030.04|14950.04|15030.21|14950.21|15030.49|14950.49|15029.37|14949.37|10
1723391100000|2024-08-11 15:45:00|15031.16|14951.16|15031.99|14951.99|15031.99|14951.99|15031.16|14951.16|10
1723391110000|2024-08-11 15:45:10|15031.89|14951.89|15031.26|14951.26|15032|14952|15031.26|14951.26|6
1723391120000|2024-08-11 15:45:20|15030.56|14950.56|15030.71|14950.71|15031.39|14951.39|15030.56|14950.56|10
1723391130000|2024-08-11 15:45:30|15030.57|14950.57|15028.79|14948.79|15030.57|14950.57|15028.79|14948.79|10
1723391140000|2024-08-11 15:45:40|15028.99|14948.99|15029.7|14949.7|15030.12|14950.12|15028.99|14948.99|9
1723391150000|2024-08-11 15:45:50|15029.39|14949.39|15028.43|14948.43|15029.39|14949.39|15028.43|14948.43|9
1723391160000|2024-08-11 15:46:00|15027.94|14947.94|15027.19|14947.19|15027.94|14947.94|15027.19|14947.19|10
1723391170000|2024-08-11 15:46:10|15027.33|14947.33|15026.85|14946.85|15027.33|14947.33|15026.61|14946.61|10
1723391180000|2024-08-11 15:46:20|15026.89|14946.89|15029.64|14949.64|15029.64|14949.64|15026.89|14946.89|10
1723391190000|2024-08-11 15:46:30|15029.76|14949.76|15030.49|14950.49|15031.23|14951.23|15029.73|14949.73|10
1723391200000|2024-08-11 15:46:40|15030.44|14950.44|15029.22|14949.22|15030.44|14950.44|15029.04|14949.04|9
1723391210000|2024-08-11 15:46:50|15029.25|14949.25|15028.85|14948.85|15029.25|14949.25|15028.84|14948.84|10
1723391220000|2024-08-11 15:47:00|15028.99|14948.99|15027.99|14947.99|15028.99|14948.99|15027.99|14947.99|10
1723391230000|2024-08-11 15:47:10|15028.02|14948.02|15026.73|14946.73|15028.09|14948.09|15026.73|14946.73|10
1723391240000|2024-08-11 15:47:20|15026.84|14946.84|15020.9|14940.9|15026.84|14946.84|15020.9|14940.9|10
1723391250000|2024-08-11 15:47:30|15020.56|14940.56|15018.32|14938.32|15020.61|14940.61|15018.32|14938.32|10
1723391260000|2024-08-11 15:47:40|15018.17|14938.17|15012.8|14932.8|15018.17|14938.17|15012.8|14932.8|10
1723391270000|2024-08-11 15:47:50|15012.17|14932.17|15012.54|14932.54|15012.94|14932.94|15011.72|14931.72|10
1723391280000|2024-08-11 15:48:00|15012.33|14932.33|15015.5|14935.5|15015.5|14935.5|15012.3|14932.3|10
1723391290000|2024-08-11 15:48:10|15016.01|14936.01|15017.53|14937.53|15017.64|14937.64|15016.01|14936.01|10
1723391300000|2024-08-11 15:48:20|15017.52|14937.52|15015.4|14935.4|15018.11|14938.11|15015.4|14935.4|10
1723391310000|2024-08-11 15:48:30|15014.87|14934.87|15012.9|14932.9|15014.87|14934.87|15012.79|14932.79|10
1723391320000|2024-08-11 15:48:40|15012.38|14932.38|15010.69|14930.69|15012.38|14932.38|15010.69|14930.69|9
1723391330000|2024-08-11 15:48:50|15010.67|14930.67|15012.19|14932.19|15012.19|14932.19|15010.36|14930.36|9
1723391340000|2024-08-11 15:49:00|15012.28|14932.28|15014.14|14934.14|15014.14|14934.14|15012.28|14932.28|10
1723391350000|2024-08-11 15:49:10|15013.49|14933.49|15012.45|14932.45|15013.66|14933.66|15012.45|14932.45|10
1723391360000|2024-08-11 15:49:20|15012.73|14932.73|15013.57|14933.57|15013.76|14933.76|15012.73|14932.73|9
1723391370000|2024-08-11 15:49:30|15013.58|14933.58|15013.68|14933.68|15013.82|14933.82|15013.56|14933.56|10
1723391380000|2024-08-11 15:49:40|15013.77|14933.77|15014.62|14934.62|15014.62|14934.62|15013.56|14933.56|10
1723391390000|2024-08-11 15:49:50|15014.65|14934.65|15013.49|14933.49|15014.65|14934.65|15013.49|14933.49|10
1723391400000|2024-08-11 15:50:00|15013.58|14933.58|15014.08|14934.08|15014.39|14934.39|15013.19|14933.19|10
1723391410000|2024-08-11 15:50:10|15013.86|14933.86|15011.58|14931.58|15014.05|14934.05|15011.4|14931.4|10
1723391420000|2024-08-11 15:50:20|15011.74|14931.74|15009.23|14929.23|15011.91|14931.91|15009.23|14929.23|10
1723391430000|2024-08-11 15:50:30|15009.29|14929.29|15009.78|14929.78|15010.94|14930.94|15009.29|14929.29|10
1723391440000|2024-08-11 15:50:40|15009.07|14929.07|15009.76|14929.76|15009.76|14929.76|15008.59|14928.59|10
1723391450000|2024-08-11 15:50:50|15009.66|14929.66|15011.01|14931.01|15011.1|14931.1|15009.19|14929.19|10
1723391460000|2024-08-11 15:51:00|15010.98|14930.98|15013.64|14933.64|15013.64|14933.64|15010.98|14930.98|10
1723391470000|2024-08-11 15:51:10|15013.89|14933.89|15014.61|14934.61|15014.61|14934.61|15013.72|14933.72|10
1723391480000|2024-08-11 15:51:20|15014.71|14934.71|15014.95|14934.95|15015.38|14935.38|15014.71|14934.71|10
1723391490000|2024-08-11 15:51:30|15015.41|14935.41|15016.38|14936.38|15016.73|14936.73|15015.41|14935.41|10
1723391500000|2024-08-11 15:51:40|15016.27|14936.27|15015.38|14935.38|15016.51|14936.51|15015.38|14935.38|9
1723391510000|2024-08-11 15:51:50|15015.21|14935.21|15018.59|14938.59|15018.59|14938.59|15015.21|14935.21|10
1723391520000|2024-08-11 15:52:00|15018.68|14938.68|15018.5|14938.5|15020.01|14940.01|15018.5|14938.5|10
1723391530000|2024-08-11 15:52:10|15017.54|14937.54|15018.45|14938.45|15018.53|14938.53|15017|14937|10
1723391540000|2024-08-11 15:52:20|15018.39|14938.39|15021.21|14941.21|15021.21|14941.21|15018.39|14938.39|9
1723391550000|2024-08-11 15:52:30|15021.22|14941.22|15021.21|14941.21|15021.63|14941.63|15021.11|14941.11|10
1723391560000|2024-08-11 15:52:40|15021.16|14941.16|15020.29|14940.29|15021.49|14941.49|15020.29|14940.29|10
1723391570000|2024-08-11 15:52:50|15020.3|14940.3|15019.02|14939.02|15020.3|14940.3|15019.02|14939.02|9
1723391580000|2024-08-11 15:53:00|15019|14939|15019.16|14939.16|15019.24|14939.24|15019|14939|10
1723391590000|2024-08-11 15:53:10|15019.26|14939.26|15019.07|14939.07|15019.61|14939.61|15018.9|14938.9|8
1723391600000|2024-08-11 15:53:20|15018.86|14938.86|15017.6|14937.6|15018.86|14938.86|15017.6|14937.6|10
1723391610000|2024-08-11 15:53:30|15017.31|14937.31|15016.83|14936.83|15017.31|14937.31|15016.83|14936.83|9
1723391620000|2024-08-11 15:53:40|15016.82|14936.82|15015.93|14935.93|15016.98|14936.98|15015.88|14935.88|10
1723391630000|2024-08-11 15:53:50|15015.62|14935.62|15016.54|14936.54|15016.54|14936.54|15015.62|14935.62|10
1723391640000|2024-08-11 15:54:00|15016.57|14936.57|15015.35|14935.35|15016.6|14936.6|15015.35|14935.35|10
1723391650000|2024-08-11 15:54:10|15015.12|14935.12|15015.11|14935.11|15015.49|14935.49|15014.83|14934.83|10
1723391660000|2024-08-11 15:54:20|15015.12|14935.12|15009.93|14929.93|15015.12|14935.12|15009.93|14929.93|10
1723391670000|2024-08-11 15:54:30|15009.31|14929.31|15007.39|14927.39|15009.31|14929.31|15007.39|14927.39|10
1723391680000|2024-08-11 15:54:40|15007.15|14927.15|15004.29|14924.29|15007.15|14927.15|15004.29|14924.29|10
1723391690000|2024-08-11 15:54:50|15004.28|14924.28|15004.07|14924.07|15004.31|14924.31|15004.07|14924.07|10
1723391700000|2024-08-11 15:55:00|15004.16|14924.16|14999.92|14919.92|15004.16|14924.16|14999.92|14919.92|10
1723391710000|2024-08-11 15:55:10|14999.58|14919.58|14994.48|14914.48|14999.58|14919.58|14994.22|14914.22|10
1723391720000|2024-08-11 15:55:20|14994.15|14914.15|14994.49|14914.49|14995|14915|14994.01|14914.01|10
1723391730000|2024-08-11 15:55:30|14994.76|14914.76|14990.21|14910.21|14994.76|14914.76|14990.21|14910.21|10
1723391740000|2024-08-11 15:55:40|14990.04|14910.04|14988.84|14908.84|14990.04|14910.04|14988.52|14908.52|10
1723391750000|2024-08-11 15:55:50|14989.25|14909.25|14987.36|14907.36|14989.33|14909.33|14987.36|14907.36|10
1723391760000|2024-08-11 15:56:00|14987.03|14907.03|14981.47|14901.47|14987.03|14907.03|14981.47|14901.47|10
1723391770000|2024-08-11 15:56:10|14981.11|14901.11|14976.61|14896.61|14981.27|14901.27|14976.61|14896.61|10
1723391780000|2024-08-11 15:56:20|14976.88|14896.88|14974.57|14894.57|14976.91|14896.91|14973.8|14893.8|9
1723391790000|2024-08-11 15:56:30|14974.58|14894.58|14977.66|14897.66|14977.77|14897.77|14974.58|14894.58|10
1723391800000|2024-08-11 15:56:40|14978.15|14898.15|14980.48|14900.48|14980.79|14900.79|14978.15|14898.15|9
1723391810000|2024-08-11 15:56:50|14981.04|14901.04|14980.96|14900.96|14981.79|14901.79|14980.9|14900.9|10
1723391820000|2024-08-11 15:57:00|14981.53|14901.53|14981.73|14901.73|14981.73|14901.73|14981.03|14901.03|10
1723391830000|2024-08-11 15:57:10|14981.85|14901.85|14985.56|14905.56|14985.56|14905.56|14981.85|14901.85|10
1723391840000|2024-08-11 15:57:20|14985.74|14905.74|14988.42|14908.42|14988.42|14908.42|14985.74|14905.74|10
1723391850000|2024-08-11 15:57:30|14988.5|14908.5|14991.21|14911.21|14991.21|14911.21|14988.5|14908.5|10
1723391860000|2024-08-11 15:57:40|14991.26|14911.26|14992.08|14912.08|14992.08|14912.08|14991.2|14911.2|10
1723391870000|2024-08-11 15:57:50|14988.71|14908.71|14988.61|14908.61|14988.75|14908.75|14988.47|14908.47|9
1723391880000|2024-08-11 15:58:00|14988.6|14908.6|14995.29|14915.29|14995.29|14915.29|14988.6|14908.6|10
1723391890000|2024-08-11 15:58:10|14995.38|14915.38|15000.44|14920.44|15000.44|14920.44|14995.38|14915.38|10
1723391900000|2024-08-11 15:58:20|15000.52|14920.52|14999.76|14919.76|15001.24|14921.24|14999.69|14919.69|9
1723391910000|2024-08-11 15:58:30|14999.9|14919.9|14999.37|14919.37|15000.36|14920.36|14999.37|14919.37|10
1723391920000|2024-08-11 15:58:40|14999.29|14919.29|14998.41|14918.41|14999.29|14919.29|14998.41|14918.41|9
1723391930000|2024-08-11 15:58:50|14998.25|14918.25|14998.44|14918.44|14998.64|14918.64|14998.12|14918.12|9
1723391940000|2024-08-11 15:59:00|14998.36|14918.36|14997.64|14917.64|14998.62|14918.62|14997.64|14917.64|10
1723391950000|2024-08-11 15:59:10|14997.89|14917.89|14997.35|14917.35|14997.89|14917.89|14997.33|14917.33|10
1723391960000|2024-08-11 15:59:20|14996.8|14916.8|14996.35|14916.35|14996.8|14916.8|14996.35|14916.35|9
1723391970000|2024-08-11 15:59:30|14996.31|14916.31|14997.3|14917.3|14997.3|14917.3|14996.31|14916.31|9
1723391980000|2024-08-11 15:59:40|14997.17|14917.17|14996.92|14916.92|14997.42|14917.42|14996.86|14916.86|10
1723391990000|2024-08-11 15:59:50|14996.63|14916.63|14997.09|14917.09|14997.09|14917.09|14996.47|14916.47|10
1723392000000|2024-08-11 16:00:00|14996.32|14916.32|14995.39|14915.39|14996.32|14916.32|14994.96|14914.96|9
1723392010000|2024-08-11 16:00:10|14995.53|14915.53|14987.6|14907.6|14995.53|14915.53|14987.6|14907.6|10
1723392020000|2024-08-11 16:00:20|14987.41|14907.41|14987.57|14907.57|14988.12|14908.12|14986.74|14906.74|10
1723392030000|2024-08-11 16:00:30|14987.32|14907.32|14988.33|14908.33|14989.23|14909.23|14987.32|14907.32|10
1723392040000|2024-08-11 16:00:40|14988.43|14908.43|14984.81|14904.81|14988.43|14908.43|14984.81|14904.81|9
1723392050000|2024-08-11 16:00:50|14983.44|14903.44|14983.81|14903.81|14983.81|14903.81|14982.48|14902.48|10
1723392060000|2024-08-11 16:01:00|14983.8|14903.8|14982.77|14902.77|14983.81|14903.81|14982.44|14902.44|10
1723392070000|2024-08-11 16:01:10|14982.18|14902.18|14980|14900|14982.48|14902.48|14979.92|14899.92|10
1723392080000|2024-08-11 16:01:20|14979.96|14899.96|14979.22|14899.22|14980.24|14900.24|14979.18|14899.18|9
1723392090000|2024-08-11 16:01:30|14979.25|14899.25|14980.09|14900.09|14980.5|14900.5|14979.25|14899.25|10
1723392100000|2024-08-11 16:01:40|14980.34|14900.34|14982.44|14902.44|14982.63|14902.63|14980.34|14900.34|10
1723392110000|2024-08-11 16:01:50|14982.4|14902.4|14981.97|14901.97|14982.42|14902.42|14981.9|14901.9|10
1723392120000|2024-08-11 16:02:00|14982.17|14902.17|14981.35|14901.35|14982.17|14902.17|14981.35|14901.35|9
1723392130000|2024-08-11 16:02:10|14981.27|14901.27|14980.4|14900.4|14981.27|14901.27|14980.06|14900.06|9
1723392140000|2024-08-11 16:02:20|14980.35|14900.35|14978.62|14898.62|14982.4|14902.4|14978.62|14898.62|10
1723392150000|2024-08-11 16:02:30|14978.55|14898.55|14978.41|14898.41|14978.61|14898.61|14977.68|14897.68|10
1723392160000|2024-08-11 16:02:40|14978.39|14898.39|14977.12|14897.12|14978.39|14898.39|14977.12|14897.12|10
1723392170000|2024-08-11 16:02:50|14976.48|14896.48|14975.44|14895.44|14976.82|14896.82|14974.99|14894.99|10
1723392180000|2024-08-11 16:03:00|14975.45|14895.45|14978.91|14898.91|14979.39|14899.39|14975.45|14895.45|10
1723392190000|2024-08-11 16:03:10|14979|14899|14982.29|14902.29|14982.47|14902.47|14979|14899|10
1723392200000|2024-08-11 16:03:20|14982.08|14902.08|14988.47|14908.47|14988.89|14908.89|14982.08|14902.08|10
1723392210000|2024-08-11 16:03:30|14989.71|14909.71|14995.34|14915.34|14995.34|14915.34|14989.71|14909.71|10
1723392220000|2024-08-11 16:03:40|14997.18|14917.18|15001.14|14921.14|15001.66|14921.66|14997.18|14917.18|10
1723392230000|2024-08-11 16:03:50|15001.25|14921.25|15004.49|14924.49|15004.49|14924.49|15001.25|14921.25|10
1723392240000|2024-08-11 16:04:00|15004.55|14924.55|15005.91|14925.91|15006.64|14926.64|15004.55|14924.55|10
1723392250000|2024-08-11 16:04:10|15005.43|14925.43|15003.69|14923.69|15005.46|14925.46|15003.69|14923.69|10
1723392260000|2024-08-11 16:04:20|15004.05|14924.05|15003.69|14923.69|15004.05|14924.05|15003.67|14923.67|9
1723392270000|2024-08-11 16:04:30|15003.52|14923.52|15006.16|14926.16|15006.16|14926.16|15003.52|14923.52|10
1723392280000|2024-08-11 16:04:40|15006.18|14926.18|15007.96|14927.96|15008.13|14928.13|15006.05|14926.05|10
1723392290000|2024-08-11 16:04:50|15007.86|14927.86|15008.57|14928.57|15008.57|14928.57|15007.86|14927.86|10
1723392300000|2024-08-11 16:05:00|15008.63|14928.63|15009.51|14929.51|15009.51|14929.51|15008.2|14928.2|9
1723392310000|2024-08-11 16:05:10|15009.64|14929.64|15012.16|14932.16|15012.16|14932.16|15009.64|14929.64|10
1723392320000|2024-08-11 16:05:20|15012.15|14932.15|15012.21|14932.21|15013.04|14933.04|15012.06|14932.06|10
1723392330000|2024-08-11 16:05:30|15011.85|14931.85|15012.64|14932.64|15012.9|14932.9|15011.85|14931.85|9
1723392340000|2024-08-11 16:05:40|15013.24|14933.24|15014.01|14934.01|15014.01|14934.01|15013.24|14933.24|10
1723392350000|2024-08-11 16:05:50|15013.96|14933.96|15015.27|14935.27|15015.33|14935.33|15013.96|14933.96|9
1723392360000|2024-08-11 16:06:00|15015.53|14935.53|15016.03|14936.03|15016.03|14936.03|15014.69|14934.69|10
1723392370000|2024-08-11 16:06:10|15016.41|14936.41|15019.01|14939.01|15019.05|14939.05|15016.41|14936.41|10
1723392380000|2024-08-11 16:06:20|15019.24|14939.24|15020.36|14940.36|15020.4|14940.4|15019.24|14939.24|10
1723392390000|2024-08-11 16:06:30|15020.51|14940.51|15021.7|14941.7|15022.18|14942.18|15020.46|14940.46|10
1723392400000|2024-08-11 16:06:40|15021.4|14941.4|15022.13|14942.13|15022.13|14942.13|15021.4|14941.4|10
1723392410000|2024-08-11 16:06:50|15022.18|14942.18|15021.42|14941.42|15022.59|14942.59|15021.42|14941.42|10
1723392420000|2024-08-11 16:07:00|15021.3|14941.3|15020.34|14940.34|15021.3|14941.3|15020.06|14940.06|10
1723392430000|2024-08-11 16:07:10|15019.76|14939.76|15018.14|14938.14|15019.77|14939.77|15018.14|14938.14|10
1723392440000|2024-08-11 16:07:20|15018.1|14938.1|15021.28|14941.28|15021.32|14941.32|15017.75|14937.75|10
1723392450000|2024-08-11 16:07:30|15021.36|14941.36|15019.89|14939.89|15021.36|14941.36|15019.89|14939.89|9
1723392460000|2024-08-11 16:07:40|15019.69|14939.69|15019.91|14939.91|15019.98|14939.98|15019.45|14939.45|9
1723392470000|2024-08-11 16:07:50|15019.59|14939.59|15019.22|14939.22|15019.67|14939.67|15019.22|14939.22|9
1723392480000|2024-08-11 16:08:00|15019.24|14939.24|15017.02|14937.02|15019.24|14939.24|15017.02|14937.02|10
1723392490000|2024-08-11 16:08:10|15016.93|14936.93|15015.85|14935.85|15016.93|14936.93|15015.76|14935.76|10
1723392500000|2024-08-11 16:08:20|15015.77|14935.77|15014.99|14934.99|15015.77|14935.77|15014.23|14934.23|10
1723392510000|2024-08-11 16:08:30|15014.57|14934.57|15013.16|14933.16|15014.64|14934.64|15013.11|14933.11|10
1723392520000|2024-08-11 16:08:40|15013.08|14933.08|15007.72|14927.72|15013.08|14933.08|15007.28|14927.28|10
1723392530000|2024-08-11 16:08:50|15007.18|14927.18|15002.19|14922.19|15007.18|14927.18|15002.19|14922.19|10
1723392540000|2024-08-11 16:09:00|15001.87|14921.87|15001.38|14921.38|15002.11|14922.11|14999.56|14919.56|10
1723392550000|2024-08-11 16:09:10|15002.23|14922.23|14998.98|14918.98|15002.23|14922.23|14998.83|14918.83|9
1723392560000|2024-08-11 16:09:20|14998.71|14918.71|14998.63|14918.63|14998.71|14918.71|14998.46|14918.46|10
1723392570000|2024-08-11 16:09:30|14998.55|14918.55|14997.73|14917.73|14998.73|14918.73|14997.73|14917.73|10
1723392580000|2024-08-11 16:09:40|14997.69|14917.69|14995.78|14915.78|14997.69|14917.69|14995.78|14915.78|10
1723392590000|2024-08-11 16:09:50|14995.16|14915.16|14991.85|14911.85|14995.16|14915.16|14991.85|14911.85|10
1723392600000|2024-08-11 16:10:00|14991.99|14911.99|14988.79|14908.79|14991.99|14911.99|14988.79|14908.79|10
1723392610000|2024-08-11 16:10:10|14988.67|14908.67|14983.87|14903.87|14988.67|14908.67|14983.87|14903.87|10
1723392620000|2024-08-11 16:10:20|14982.9|14902.9|14976.06|14896.06|14983|14903|14976.06|14896.06|10
1723392630000|2024-08-11 16:10:30|14975.59|14895.59|14972.72|14892.72|14975.59|14895.59|14972.72|14892.72|10
1723392640000|2024-08-11 16:10:40|14974.08|14894.08|14972.99|14892.99|14974.86|14894.86|14972.99|14892.99|10
1723392650000|2024-08-11 16:10:50|14972.84|14892.84|14971.92|14891.92|14972.84|14892.84|14971.92|14891.92|10
1723392660000|2024-08-11 16:11:00|14971.44|14891.44|14970.82|14890.82|14972.55|14892.55|14969.16|14889.16|10
1723392670000|2024-08-11 16:11:10|14971.31|14891.31|14969.96|14889.96|14971.31|14891.31|14969.74|14889.74|9
1723392680000|2024-08-11 16:11:20|14969.76|14889.76|14968.05|14888.05|14969.76|14889.76|14968.05|14888.05|10
1723392690000|2024-08-11 16:11:30|14968.12|14888.12|14967.98|14887.98|14969.06|14889.06|14967.7|14887.7|10
1723392700000|2024-08-11 16:11:40|14968.43|14888.43|14965.72|14885.72|14968.43|14888.43|14965.72|14885.72|10
1723392710000|2024-08-11 16:11:50|14965.38|14885.38|14965.53|14885.53|14965.67|14885.67|14964.94|14884.94|10
1723392720000|2024-08-11 16:12:00|14965.73|14885.73|14964.48|14884.48|14965.86|14885.86|14964.48|14884.48|10
1723392730000|2024-08-11 16:12:10|14964.53|14884.53|14963.63|14883.63|14964.53|14884.53|14962.46|14882.46|10
1723392740000|2024-08-11 16:12:20|14963.32|14883.32|14961.5|14881.5|14963.46|14883.46|14960.64|14880.64|10
1723392750000|2024-08-11 16:12:30|14961.68|14881.68|14962.02|14882.02|14962.35|14882.35|14959.59|14879.59|10
1723392760000|2024-08-11 16:12:40|14962.09|14882.09|14962.91|14882.91|14962.91|14882.91|14961.87|14881.87|10
1723392770000|2024-08-11 16:12:50|14963.2|14883.2|14966.85|14886.85|14966.85|14886.85|14963.2|14883.2|10
1723392780000|2024-08-11 16:13:00|14967.21|14887.21|14962.8|14882.8|14967.38|14887.38|14962.8|14882.8|9
1723392790000|2024-08-11 16:13:10|14962.88|14882.88|14962.3|14882.3|14963.12|14883.12|14962.3|14882.3|10
1723392800000|2024-08-11 16:13:20|14962.43|14882.43|14962.29|14882.29|14963.33|14883.33|14962.29|14882.29|10
1723392810000|2024-08-11 16:13:30|14962.5|14882.5|14963.18|14883.18|14963.18|14883.18|14962.5|14882.5|9
1723392820000|2024-08-11 16:13:40|14962.7|14882.7|14961.63|14881.63|14962.7|14882.7|14961.35|14881.35|10
1723392830000|2024-08-11 16:13:50|14961.5|14881.5|14962.16|14882.16|14962.24|14882.24|14961.5|14881.5|10
1723392840000|2024-08-11 16:14:00|14962.3|14882.3|14963.08|14883.08|14963.08|14883.08|14962.3|14882.3|10
1723392850000|2024-08-11 16:14:10|14962.94|14882.94|14963.09|14883.09|14963.27|14883.27|14962.94|14882.94|10
1723392860000|2024-08-11 16:14:20|14963.3|14883.3|14966.21|14886.21|14966.21|14886.21|14963.3|14883.3|10
1723392870000|2024-08-11 16:14:30|14968.16|14888.16|14970.34|14890.34|14970.34|14890.34|14968.03|14888.03|10
1723392880000|2024-08-11 16:14:40|14970.3|14890.3|14968.63|14888.63|14970.76|14890.76|14968.41|14888.41|10
1723392890000|2024-08-11 16:14:50|14968.73|14888.73|14968.16|14888.16|14968.73|14888.73|14967.83|14887.83|9
1723392900000|2024-08-11 16:15:00|14968.15|14888.15|14967.65|14887.65|14968.22|14888.22|14967.65|14887.65|10
1723392910000|2024-08-11 16:15:10|14968.51|14888.51|14968.15|14888.15|14968.51|14888.51|14967.79|14887.79|9
1723392920000|2024-08-11 16:15:20|14968.29|14888.29|14967.98|14887.98|14968.51|14888.51|14967.9|14887.9|10
1723392930000|2024-08-11 16:15:30|14967.85|14887.85|14967.15|14887.15|14967.85|14887.85|14966.58|14886.58|10
1723392940000|2024-08-11 16:15:40|14966.89|14886.89|14967.13|14887.13|14967.13|14887.13|14966.12|14886.12|8
1723392950000|2024-08-11 16:15:50|14967.33|14887.33|14971.58|14891.58|14971.58|14891.58|14967.33|14887.33|10
1723392960000|2024-08-11 16:16:00|14972.14|14892.14|14972.57|14892.57|14973.63|14893.63|14972.09|14892.09|9
1723392970000|2024-08-11 16:16:10|14972.55|14892.55|14971.84|14891.84|14972.89|14892.89|14971.84|14891.84|8
1723392980000|2024-08-11 16:16:20|14971.42|14891.42|14970.63|14890.63|14971.42|14891.42|14970.38|14890.38|10
1723392990000|2024-08-11 16:16:30|14971.08|14891.08|14973.16|14893.16|14973.16|14893.16|14971.08|14891.08|10
1723393000000|2024-08-11 16:16:40|14973.75|14893.75|14973.69|14893.69|14974.08|14894.08|14973.66|14893.66|10
1723393010000|2024-08-11 16:16:50|14974.53|14894.53|14971.74|14891.74|14975.74|14895.74|14971.74|14891.74|10
1723393020000|2024-08-11 16:17:00|14971.7|14891.7|14971.83|14891.83|14972.63|14892.63|14971.69|14891.69|10
1723393030000|2024-08-11 16:17:10|14972.79|14892.79|14972.93|14892.93|14973.65|14893.65|14972.49|14892.49|10
1723393040000|2024-08-11 16:17:20|14972.72|14892.72|14971.88|14891.88|14972.72|14892.72|14971.88|14891.88|10
1723393050000|2024-08-11 16:17:30|14971.84|14891.84|14970.89|14890.89|14972.83|14892.83|14970.89|14890.89|10
1723393060000|2024-08-11 16:17:40|14970.8|14890.8|14972.74|14892.74|14972.74|14892.74|14970.09|14890.09|10
1723393070000|2024-08-11 16:17:50|14972.66|14892.66|14971.57|14891.57|14973.89|14893.89|14971.56|14891.56|10
1723393080000|2024-08-11 16:18:00|14971.59|14891.59|14974.11|14894.11|14974.11|14894.11|14971.39|14891.39|10
1723393090000|2024-08-11 16:18:10|14974.13|14894.13|14976.44|14896.44|14976.44|14896.44|14974.13|14894.13|10
1723393100000|2024-08-11 16:18:20|14976.79|14896.79|14977.35|14897.35|14977.84|14897.84|14976.79|14896.79|10
1723393110000|2024-08-11 16:18:30|14977.29|14897.29|14978.82|14898.82|14979.06|14899.06|14977.24|14897.24|10
1723393120000|2024-08-11 16:18:40|14979.1|14899.1|14979.88|14899.88|14980.57|14900.57|14979.1|14899.1|10
1723393130000|2024-08-11 16:18:50|14980.3|14900.3|14980.69|14900.69|14981.21|14901.21|14980.1|14900.1|10
1723393140000|2024-08-11 16:19:00|14980.63|14900.63|14982.45|14902.45|14983.84|14903.84|14980.63|14900.63|10
1723393150000|2024-08-11 16:19:10|14983.13|14903.13|14984.79|14904.79|14984.79|14904.79|14983.13|14903.13|10
1723393160000|2024-08-11 16:19:20|14984.77|14904.77|14983.13|14903.13|14984.96|14904.96|14983|14903|10
1723393170000|2024-08-11 16:19:30|14983.06|14903.06|14984.01|14904.01|14984.02|14904.02|14983.06|14903.06|10
1723393180000|2024-08-11 16:19:40|14983.98|14903.98|14985.77|14905.77|14985.77|14905.77|14983.98|14903.98|10
1723393190000|2024-08-11 16:19:50|14985.62|14905.62|14985.54|14905.54|14985.68|14905.68|14984.87|14904.87|10
1723393200000|2024-08-11 16:20:00|14985.15|14905.15|14984.21|14904.21|14985.29|14905.29|14984.2|14904.2|9
1723393210000|2024-08-11 16:20:10|14984.71|14904.71|14985.19|14905.19|14985.34|14905.34|14984.71|14904.71|10
1723393220000|2024-08-11 16:20:20|14985.1|14905.1|14985.93|14905.93|14986.13|14906.13|14984.98|14904.98|10
1723393230000|2024-08-11 16:20:30|14985.19|14905.19|14984.61|14904.61|14985.19|14905.19|14984.31|14904.31|9
1723393240000|2024-08-11 16:20:40|14984.98|14904.98|14985.45|14905.45|14985.78|14905.78|14984.98|14904.98|10
1723393250000|2024-08-11 16:20:50|14985.31|14905.31|14986.52|14906.52|14986.52|14906.52|14985.2|14905.2|10
1723393260000|2024-08-11 16:21:00|14986.6|14906.6|14990.59|14910.59|14990.59|14910.59|14986.6|14906.6|10
1723393270000|2024-08-11 16:21:10|14991.63|14911.63|14996.42|14916.42|14996.42|14916.42|14991.63|14911.63|10
1723393280000|2024-08-11 16:21:20|14997.13|14917.13|15002.02|14922.02|15002.02|14922.02|14997.13|14917.13|10
1723393290000|2024-08-11 16:21:30|15001.54|14921.54|15003.22|14923.22|15003.22|14923.22|15001.42|14921.42|10
1723393300000|2024-08-11 16:21:40|15003.11|14923.11|15005.03|14925.03|15005.03|14925.03|15003.11|14923.11|10
1723393310000|2024-08-11 16:21:50|15004.94|14924.94|15004.9|14924.9|15005.33|14925.33|15004.6|14924.6|10
1723393320000|2024-08-11 16:22:00|15003.83|14923.83|14999.01|14919.01|15003.83|14923.83|14999.01|14919.01|10
1723393330000|2024-08-11 16:22:10|14998.42|14918.42|14997.24|14917.24|14998.42|14918.42|14997.04|14917.04|10
1723393340000|2024-08-11 16:22:20|14997.28|14917.28|14994.22|14914.22|14997.29|14917.29|14994.22|14914.22|10
1723393350000|2024-08-11 16:22:30|14994.08|14914.08|14994.39|14914.39|14994.39|14914.39|14993.99|14913.99|8
1723393360000|2024-08-11 16:22:40|14994.09|14914.09|14991.83|14911.83|14994.09|14914.09|14991.83|14911.83|9
1723393370000|2024-08-11 16:22:50|14992.01|14912.01|14991.37|14911.37|14992.01|14912.01|14989.63|14909.63|10
1723393380000|2024-08-11 16:23:00|14991.36|14911.36|14991.23|14911.23|14991.82|14911.82|14991.23|14911.23|10
1723393390000|2024-08-11 16:23:10|14990.98|14910.98|14992.78|14912.78|14992.78|14912.78|14990.76|14910.76|10
1723393400000|2024-08-11 16:23:20|14992.63|14912.63|14991.47|14911.47|14992.63|14912.63|14991.14|14911.14|9
1723393410000|2024-08-11 16:23:30|14991.11|14911.11|14990.68|14910.68|14991.11|14911.11|14990.4|14910.4|9
1723393420000|2024-08-11 16:23:40|14990.65|14910.65|14990.71|14910.71|14990.75|14910.75|14990.29|14910.29|10
1723393430000|2024-08-11 16:23:50|14990.83|14910.83|14992.04|14912.04|14992.04|14912.04|14990.83|14910.83|10
1723393440000|2024-08-11 16:24:00|14991.98|14911.98|14992.58|14912.58|14992.58|14912.58|14991.9|14911.9|9
1723393450000|2024-08-11 16:24:10|14992.78|14912.78|14993.97|14913.97|14994.47|14914.47|14992.78|14912.78|10
1723393460000|2024-08-11 16:24:20|14994.27|14914.27|14995.49|14915.49|14995.93|14915.93|14994.27|14914.27|10
1723393470000|2024-08-11 16:24:30|14995.44|14915.44|14994.76|14914.76|14996.61|14916.61|14994.58|14914.58|10
1723393480000|2024-08-11 16:24:40|14994.83|14914.83|14994.89|14914.89|14995.08|14915.08|14994.43|14914.43|9
1723393490000|2024-08-11 16:24:50|14994.84|14914.84|14994.46|14914.46|14995.15|14915.15|14994.46|14914.46|10
1723393500000|2024-08-11 16:25:00|14994.87|14914.87|14994.5|14914.5|14994.87|14914.87|14994.04|14914.04|10
1723393510000|2024-08-11 16:25:10|14994.48|14914.48|14995.63|14915.63|14996.84|14916.84|14994.36|14914.36|10
1723393520000|2024-08-11 16:25:20|14995.73|14915.73|14994.39|14914.39|14996.38|14916.38|14994.39|14914.39|10
1723393530000|2024-08-11 16:25:30|14994.14|14914.14|14993.77|14913.77|14994.42|14914.42|14993.51|14913.51|10
1723393540000|2024-08-11 16:25:40|14993.03|14913.03|14993.48|14913.48|14993.48|14913.48|14992.76|14912.76|9
1723393550000|2024-08-11 16:25:50|14993.31|14913.31|14993.52|14913.52|14993.52|14913.52|14992.64|14912.64|9
1723393560000|2024-08-11 16:26:00|14993.26|14913.26|14993.23|14913.23|14993.29|14913.29|14992.92|14912.92|10
1723393570000|2024-08-11 16:26:10|14993.27|14913.27|14993.01|14913.01|14994.49|14914.49|14993.01|14913.01|10
1723393580000|2024-08-11 16:26:20|14993.33|14913.33|14996.03|14916.03|14996.03|14916.03|14993.33|14913.33|9
1723393590000|2024-08-11 16:26:30|14996.02|14916.02|14997.81|14917.81|14997.81|14917.81|14996.01|14916.01|10
1723393600000|2024-08-11 16:26:40|14997.8|14917.8|14999.23|14919.23|14999.23|14919.23|14997.8|14917.8|10
1723393610000|2024-08-11 16:26:50|14997.93|14917.93|14996.42|14916.42|14997.93|14917.93|14996.42|14916.42|10
1723393620000|2024-08-11 16:27:00|14997.05|14917.05|15005.92|14925.92|15005.92|14925.92|14997.05|14917.05|10
1723393630000|2024-08-11 16:27:10|15008.44|14928.44|15012.14|14932.14|15012.14|14932.14|15008.44|14928.44|10
1723393640000|2024-08-11 16:27:20|15012.18|14932.18|15010.28|14930.28|15012.33|14932.33|15010.28|14930.28|10
1723393650000|2024-08-11 16:27:30|15009.08|14929.08|15004.33|14924.33|15009.08|14929.08|15004.33|14924.33|10
1723393660000|2024-08-11 16:27:40|15004.5|14924.5|15004.38|14924.38|15004.69|14924.69|15004.23|14924.23|10
1723393670000|2024-08-11 16:27:50|15004.3|14924.3|15004.8|14924.8|15004.8|14924.8|15004.08|14924.08|10
1723393680000|2024-08-11 16:28:00|15004.73|14924.73|15004.56|14924.56|15004.73|14924.73|15004.49|14924.49|10
1723393690000|2024-08-11 16:28:10|15004.53|14924.53|15006.25|14926.25|15006.35|14926.35|15004.53|14924.53|9
1723393700000|2024-08-11 16:28:20|15006.19|14926.19|15008.79|14928.79|15008.79|14928.79|15006.19|14926.19|10
1723393710000|2024-08-11 16:28:30|15008.8|14928.8|15010|14930|15010|14930|15008.75|14928.75|10
1723393720000|2024-08-11 16:28:40|15010.16|14930.16|15012.28|14932.28|15012.31|14932.31|15010.04|14930.04|10
1723393730000|2024-08-11 16:28:50|15012.34|14932.34|15014.73|14934.73|15014.73|14934.73|15012.34|14932.34|10
1723393740000|2024-08-11 16:29:00|15014.42|14934.42|15015.45|14935.45|15015.45|14935.45|15014.42|14934.42|10
1723393750000|2024-08-11 16:29:10|15015.46|14935.46|15016.13|14936.13|15016.13|14936.13|15015.14|14935.14|10
1723393760000|2024-08-11 16:29:20|15016.42|14936.42|15017.35|14937.35|15017.38|14937.38|15016.42|14936.42|10
1723393770000|2024-08-11 16:29:30|15017.47|14937.47|15016.98|14936.98|15017.47|14937.47|15016.98|14936.98|10
1723393780000|2024-08-11 16:29:40|15016.88|14936.88|15016.7|14936.7|15016.88|14936.88|15016.59|14936.59|10
1723393790000|2024-08-11 16:29:50|15016.66|14936.66|15015.68|14935.68|15016.66|14936.66|15015.66|14935.66|9
1723393800000|2024-08-11 16:30:00|15015.49|14935.49|15013.8|14933.8|15015.57|14935.57|15013.45|14933.45|10
1723393810000|2024-08-11 16:30:10|15013.96|14933.96|15013.91|14933.91|15013.96|14933.96|15012.72|14932.72|10
1723393820000|2024-08-11 16:30:20|15013.87|14933.87|15016|14936|15016.01|14936.01|15013.67|14933.67|10
1723393830000|2024-08-11 16:30:30|15016.78|14936.78|15017.97|14937.97|15018.22|14938.22|15016.78|14936.78|10
1723393840000|2024-08-11 16:30:40|15018.1|14938.1|15015.55|14935.55|15018.39|14938.39|15015.45|14935.45|10
1723393850000|2024-08-11 16:30:50|15014.98|14934.98|15013.18|14933.18|15015|14935|15013.18|14933.18|10
1723393860000|2024-08-11 16:31:00|15013.62|14933.62|15012.85|14932.85|15013.62|14933.62|15012.69|14932.69|10
1723393870000|2024-08-11 16:31:10|15012.79|14932.79|15016.32|14936.32|15016.36|14936.36|15012.23|14932.23|10
1723393880000|2024-08-11 16:31:20|15016.56|14936.56|15017.34|14937.34|15017.38|14937.38|15016.56|14936.56|10
1723393890000|2024-08-11 16:31:30|15017.4|14937.4|15017.88|14937.88|15017.96|14937.96|15016.96|14936.96|10
1723393900000|2024-08-11 16:31:40|15018|14938|15019|14939|15019|14939|15018|14938|10
1723393910000|2024-08-11 16:31:50|15018.92|14938.92|15019.79|14939.79|15019.79|14939.79|15018.92|14938.92|9
1723393920000|2024-08-11 16:32:00|15019.76|14939.76|15022.21|14942.21|15022.23|14942.23|15019.76|14939.76|10
1723393930000|2024-08-11 16:32:10|15022.54|14942.54|15024.76|14944.76|15024.76|14944.76|15022.54|14942.54|10
1723393940000|2024-08-11 16:32:20|15024.77|14944.77|15027.1|14947.1|15027.1|14947.1|15024.77|14944.77|10
1723393950000|2024-08-11 16:32:30|15027.9|14947.9|15026.95|14946.95|15027.9|14947.9|15026.44|14946.44|9
1723393960000|2024-08-11 16:32:40|15027.02|14947.02|15027.14|14947.14|15027.35|14947.35|15026.64|14946.64|10
1723393970000|2024-08-11 16:32:50|15028.36|14948.36|15030.96|14950.96|15030.96|14950.96|15028.07|14948.07|9
1723393980000|2024-08-11 16:33:00|15031.19|14951.19|15033.71|14953.71|15033.79|14953.79|15031.19|14951.19|10
1723393990000|2024-08-11 16:33:10|15033.92|14953.92|15033.28|14953.28|15033.92|14953.92|15033.15|14953.15|10
1723394000000|2024-08-11 16:33:20|15033.55|14953.55|15033.17|14953.17|15033.55|14953.55|15032.97|14952.97|8
1723394010000|2024-08-11 16:33:30|15033.2|14953.2|15033.27|14953.27|15033.45|14953.45|15033.08|14953.08|10
1723394020000|2024-08-11 16:33:40|15033.45|14953.45|15031.52|14951.52|15033.46|14953.46|15031.52|14951.52|9
1723394030000|2024-08-11 16:33:50|15030.74|14950.74|15028.84|14948.84|15030.9|14950.9|15028.84|14948.84|10
1723394040000|2024-08-11 16:34:00|15028.88|14948.88|15029.64|14949.64|15029.64|14949.64|15028.43|14948.43|10
1723394050000|2024-08-11 16:34:10|15029.48|14949.48|15031.91|14951.91|15031.93|14951.93|15029.48|14949.48|10
1723394060000|2024-08-11 16:34:20|15031.94|14951.94|15032.57|14952.57|15032.57|14952.57|15031.87|14951.87|9
1723394070000|2024-08-11 16:34:30|15032.82|14952.82|15033.62|14953.62|15033.83|14953.83|15032.82|14952.82|10
1723394080000|2024-08-11 16:34:40|15033.72|14953.72|15033.41|14953.41|15034.01|14954.01|15033.41|14953.41|7
1723394090000|2024-08-11 16:34:50|15033.45|14953.45|15034.26|14954.26|15034.26|14954.26|15033.19|14953.19|10
1723394100000|2024-08-11 16:35:00|15034.3|14954.3|15034.23|14954.23|15035.18|14955.18|15034.23|14954.23|10
1723394110000|2024-08-11 16:35:10|15034.29|14954.29|15033.82|14953.82|15034.29|14954.29|15033.02|14953.02|10
1723394120000|2024-08-11 16:35:20|15034.12|14954.12|15034.54|14954.54|15034.54|14954.54|15034.12|14954.12|10
1723394130000|2024-08-11 16:35:30|15034.27|14954.27|15034.37|14954.37|15034.44|14954.44|15033.73|14953.73|8
1723394140000|2024-08-11 16:35:40|15034.23|14954.23|15036.06|14956.06|15036.06|14956.06|15034.14|14954.14|10
1723394150000|2024-08-11 16:35:50|15036.16|14956.16|15038.03|14958.03|15038.04|14958.04|15036.16|14956.16|9
1723394160000|2024-08-11 16:36:00|15038.05|14958.05|15038.92|14958.92|15039.08|14959.08|15037.97|14957.97|10
1723394170000|2024-08-11 16:36:10|15038.87|14958.87|15043.71|14963.71|15043.71|14963.71|15038.87|14958.87|10
1723394180000|2024-08-11 16:36:20|15043.98|14963.98|15044.21|14964.21|15044.42|14964.42|15043.96|14963.96|10
1723394190000|2024-08-11 16:36:30|15044.54|14964.54|15045.39|14965.39|15045.39|14965.39|15044.54|14964.54|10
1723394200000|2024-08-11 16:36:40|15044.69|14964.69|15045.48|14965.48|15045.48|14965.48|15044.61|14964.61|10
1723394210000|2024-08-11 16:36:50|15045.41|14965.41|15042.44|14962.44|15045.66|14965.66|15042.44|14962.44|9
1723394220000|2024-08-11 16:37:00|15041.97|14961.97|15040.92|14960.92|15041.97|14961.97|15040.83|14960.83|10
1723394230000|2024-08-11 16:37:10|15040.81|14960.81|15040.83|14960.83|15041.04|14961.04|15040.74|14960.74|10
1723394240000|2024-08-11 16:37:20|15040.86|14960.86|15040.98|14960.98|15041.12|14961.12|15040.86|14960.86|10
1723394250000|2024-08-11 16:37:30|15040.85|14960.85|15039.94|14959.94|15040.85|14960.85|15039.94|14959.94|8
1723394260000|2024-08-11 16:37:40|15039.82|14959.82|15040.72|14960.72|15040.81|14960.81|15039.7|14959.7|10
1723394270000|2024-08-11 16:37:50|15040.62|14960.62|15039.5|14959.5|15040.62|14960.62|15039.5|14959.5|10
1723394280000|2024-08-11 16:38:00|15039.67|14959.67|15038.92|14958.92|15039.67|14959.67|15038.35|14958.35|10
1723394290000|2024-08-11 16:38:10|15039.27|14959.27|15039.99|14959.99|15039.99|14959.99|15039.27|14959.27|10
1723394300000|2024-08-11 16:38:20|15040.27|14960.27|15039.93|14959.93|15040.47|14960.47|15039.93|14959.93|10
1723394310000|2024-08-11 16:38:30|15040.18|14960.18|15039.48|14959.48|15040.29|14960.29|15039.48|14959.48|10
1723394320000|2024-08-11 16:38:40|15039.08|14959.08|15038.38|14958.38|15039.08|14959.08|15037.46|14957.46|10
1723394330000|2024-08-11 16:38:50|15038.09|14958.09|15039.6|14959.6|15039.6|14959.6|15038.09|14958.09|10
1723394340000|2024-08-11 16:39:00|15039.66|14959.66|15040.63|14960.63|15041.02|14961.02|15039.66|14959.66|10
1723394350000|2024-08-11 16:39:10|15040.78|14960.78|15041.88|14961.88|15041.98|14961.98|15040.78|14960.78|10
1723394360000|2024-08-11 16:39:20|15042.42|14962.42|15041.32|14961.32|15042.62|14962.62|15041.32|14961.32|10
1723394370000|2024-08-11 16:39:30|15041.24|14961.24|15040.82|14960.82|15041.24|14961.24|15040.51|14960.51|10
1723394380000|2024-08-11 16:39:40|15041.38|14961.38|15043.66|14963.66|15043.66|14963.66|15041.38|14961.38|10
1723394390000|2024-08-11 16:39:50|15043.44|14963.44|15043.39|14963.39|15043.47|14963.47|15043.33|14963.33|10
1723394400000|2024-08-11 16:40:00|15043.3|14963.3|15041.11|14961.11|15043.3|14963.3|15041.11|14961.11|10
1723394410000|2024-08-11 16:40:10|15040.63|14960.63|15038.83|14958.83|15040.63|14960.63|15038.83|14958.83|10
1723394420000|2024-08-11 16:40:20|15038.32|14958.32|15037.14|14957.14|15038.32|14958.32|15036.53|14956.53|10
1723394430000|2024-08-11 16:40:30|15037.19|14957.19|15038.68|14958.68|15038.68|14958.68|15037.19|14957.19|10
1723394440000|2024-08-11 16:40:40|15038.7|14958.7|15037.5|14957.5|15038.99|14958.99|15037.44|14957.44|10
1723394450000|2024-08-11 16:40:50|15037.45|14957.45|15036.68|14956.68|15037.49|14957.49|15036.68|14956.68|10
1723394460000|2024-08-11 16:41:00|15036.6|14956.6|15035.24|14955.24|15036.6|14956.6|15035.24|14955.24|10
1723394470000|2024-08-11 16:41:10|15035.06|14955.06|15031.91|14951.91|15035.06|14955.06|15031.76|14951.76|10
1723394480000|2024-08-11 16:41:20|15031.64|14951.64|15030.3|14950.3|15031.64|14951.64|15029.75|14949.75|10
1723394490000|2024-08-11 16:41:30|15030.32|14950.32|15029.57|14949.57|15030.32|14950.32|15029.35|14949.35|10
1723394500000|2024-08-11 16:41:40|15029.6|14949.6|15030.48|14950.48|15030.48|14950.48|15029.58|14949.58|9
1723394510000|2024-08-11 16:41:50|15030.74|14950.74|15034|14954|15034.29|14954.29|15030.74|14950.74|10
1723394520000|2024-08-11 16:42:00|15034.18|14954.18|15030.97|14950.97|15034.18|14954.18|15030.73|14950.73|10
1723394530000|2024-08-11 16:42:10|15030.72|14950.72|15028.86|14948.86|15031.61|14951.61|15028.86|14948.86|9
1723394540000|2024-08-11 16:42:20|15028.99|14948.99|15027.9|14947.9|15029.2|14949.2|15027.9|14947.9|10
1723394550000|2024-08-11 16:42:30|15028.07|14948.07|15028.51|14948.51|15028.51|14948.51|15028.07|14948.07|9
1723394560000|2024-08-11 16:42:40|15028.62|14948.62|15028.8|14948.8|15029.13|14949.13|15028.62|14948.62|10
1723394570000|2024-08-11 16:42:50|15028.82|14948.82|15028.45|14948.45|15028.96|14948.96|15028.45|14948.45|10
1723394580000|2024-08-11 16:43:00|15028.8|14948.8|15029.65|14949.65|15029.65|14949.65|15028.65|14948.65|10
1723394590000|2024-08-11 16:43:10|15029.69|14949.69|15031.12|14951.12|15031.12|14951.12|15029.69|14949.69|10
1723394600000|2024-08-11 16:43:20|15031.11|14951.11|15030.4|14950.4|15031.25|14951.25|15030.4|14950.4|7
1723394610000|2024-08-11 16:43:30|15030.52|14950.52|15031.18|14951.18|15031.18|14951.18|15030.52|14950.52|9
1723394620000|2024-08-11 16:43:40|15031.19|14951.19|15031.41|14951.41|15031.41|14951.41|15031.03|14951.03|10
1723394630000|2024-08-11 16:43:50|15031.33|14951.33|15032.87|14952.87|15032.87|14952.87|15031.3|14951.3|10
1723394640000|2024-08-11 16:44:00|15033.05|14953.05|15035.27|14955.27|15035.47|14955.47|15033|14953|10
1723394650000|2024-08-11 16:44:10|15034.99|14954.99|15033.19|14953.19|15034.99|14954.99|15033.19|14953.19|10
1723394660000|2024-08-11 16:44:20|15033.15|14953.15|15032.73|14952.73|15033.34|14953.34|15032.52|14952.52|9
1723394670000|2024-08-11 16:44:30|15032.24|14952.24|15032.35|14952.35|15032.35|14952.35|15031.86|14951.86|10
1723394680000|2024-08-11 16:44:40|15032.4|14952.4|15031.78|14951.78|15032.4|14952.4|15031.77|14951.77|10
1723394690000|2024-08-11 16:44:50|15031.77|14951.77|15030.75|14950.75|15031.77|14951.77|15030.75|14950.75|9
1723394700000|2024-08-11 16:45:00|15030.77|14950.77|15029.52|14949.52|15030.77|14950.77|15029.52|14949.52|9
1723394710000|2024-08-11 16:45:10|15029.48|14949.48|15027.59|14947.59|15029.48|14949.48|15027.59|14947.59|9
1723394720000|2024-08-11 16:45:20|15027.58|14947.58|15024.13|14944.13|15027.58|14947.58|15024.13|14944.13|10
1723394730000|2024-08-11 16:45:30|15024.09|14944.09|15022.51|14942.51|15024.09|14944.09|15022.5|14942.5|10
1723394740000|2024-08-11 16:45:40|15022.5|14942.5|15023.4|14943.4|15023.4|14943.4|15022.5|14942.5|9
1723394750000|2024-08-11 16:45:50|15023.86|14943.86|15024.31|14944.31|15024.52|14944.52|15023.71|14943.71|10
1723394760000|2024-08-11 16:46:00|15024.29|14944.29|15025.79|14945.79|15026.02|14946.02|15024.13|14944.13|10
1723394770000|2024-08-11 16:46:10|15025.71|14945.71|15027.97|14947.97|15027.97|14947.97|15025.71|14945.71|10
1723394780000|2024-08-11 16:46:20|15028.23|14948.23|15027.92|14947.92|15028.53|14948.53|15027.91|14947.91|10
1723394790000|2024-08-11 16:46:30|15027.79|14947.79|15027.84|14947.84|15027.94|14947.94|15027.59|14947.59|9
1723394800000|2024-08-11 16:46:40|15027.98|14947.98|15027.22|14947.22|15027.98|14947.98|15027.22|14947.22|10
1723394810000|2024-08-11 16:46:50|15027.23|14947.23|15023.91|14943.91|15027.35|14947.35|15023.91|14943.91|10
1723394820000|2024-08-11 16:47:00|15023.74|14943.74|15023.98|14943.98|15024.27|14944.27|15023.66|14943.66|10
1723394830000|2024-08-11 16:47:10|15023.97|14943.97|15023.15|14943.15|15024.03|14944.03|15022.52|14942.52|10
1723394840000|2024-08-11 16:47:20|15023.01|14943.01|15023.39|14943.39|15023.77|14943.77|15023.01|14943.01|10
1723394850000|2024-08-11 16:47:30|15023.65|14943.65|15023.96|14943.96|15024.01|14944.01|15023.51|14943.51|10
1723394860000|2024-08-11 16:47:40|15023.88|14943.88|15023.65|14943.65|15023.89|14943.89|15023.49|14943.49|10
1723394870000|2024-08-11 16:47:50|15023.41|14943.41|15023.26|14943.26|15024.11|14944.11|15023.26|14943.26|9
1723394880000|2024-08-11 16:48:00|15023.22|14943.22|15022.18|14942.18|15023.49|14943.49|15022.18|14942.18|10
1723394890000|2024-08-11 16:48:10|15021.46|14941.46|15023.05|14943.05|15023.05|14943.05|15021.04|14941.04|10
1723394900000|2024-08-11 16:48:20|15023.16|14943.16|15023.3|14943.3|15023.63|14943.63|15023.02|14943.02|10
1723394910000|2024-08-11 16:48:30|15023.87|14943.87|15023.7|14943.7|15024.22|14944.22|15023.7|14943.7|8
1723394920000|2024-08-11 16:48:40|15024.5|14944.5|15025.55|14945.55|15026.05|14946.05|15024.5|14944.5|10
1723394930000|2024-08-11 16:48:50|15025.18|14945.18|15025.7|14945.7|15025.7|14945.7|15024.86|14944.86|9
1723394940000|2024-08-11 16:49:00|15025.54|14945.54|15026.54|14946.54|15026.54|14946.54|15025.54|14945.54|8
1723394950000|2024-08-11 16:49:10|15026.57|14946.57|15028.15|14948.15|15028.24|14948.24|15026.57|14946.57|10
1723394960000|2024-08-11 16:49:20|15028.77|14948.77|15032.63|14952.63|15032.63|14952.63|15028.77|14948.77|10
1723394970000|2024-08-11 16:49:30|15032.98|14952.98|15033.13|14953.13|15033.95|14953.95|15032.98|14952.98|10
1723394980000|2024-08-11 16:49:40|15032.96|14952.96|15032.7|14952.7|15032.96|14952.96|15032.37|14952.37|9
1723394990000|2024-08-11 16:49:50|15032.46|14952.46|15031.99|14951.99|15032.54|14952.54|15031.99|14951.99|10
1723395000000|2024-08-11 16:50:00|15032.02|14952.02|15030.56|14950.56|15032.27|14952.27|15030.48|14950.48|10
1723395010000|2024-08-11 16:50:10|15030.97|14950.97|15031.46|14951.46|15032.37|14952.37|15030.97|14950.97|10
1723395020000|2024-08-11 16:50:20|15031.02|14951.02|15030.74|14950.74|15031.02|14951.02|15030.42|14950.42|9
1723395030000|2024-08-11 16:50:30|15030.27|14950.27|15030.88|14950.88|15031.13|14951.13|15030.27|14950.27|10
1723395040000|2024-08-11 16:50:40|15030.95|14950.95|15031.57|14951.57|15031.57|14951.57|15030.01|14950.01|10
1723395050000|2024-08-11 16:50:50|15031.87|14951.87|15032.75|14952.75|15032.75|14952.75|15031.14|14951.14|10
1723395060000|2024-08-11 16:51:00|15032.74|14952.74|15032.39|14952.39|15032.75|14952.75|15032.07|14952.07|10
1723395070000|2024-08-11 16:51:10|15032.85|14952.85|15033.28|14953.28|15033.28|14953.28|15032.5|14952.5|10
1723395080000|2024-08-11 16:51:20|15033.12|14953.12|15034.64|14954.64|15034.64|14954.64|15033.12|14953.12|10
1723395090000|2024-08-11 16:51:30|15034.83|14954.83|15039.78|14959.78|15039.78|14959.78|15034.83|14954.83|10
1723395100000|2024-08-11 16:51:40|15040.7|14960.7|15042.86|14962.86|15042.9|14962.9|15040.7|14960.7|9
1723395110000|2024-08-11 16:51:50|15043.15|14963.15|15045.86|14965.86|15045.86|14965.86|15043.15|14963.15|9
1723395120000|2024-08-11 16:52:00|15045.95|14965.95|15053.4|14973.4|15053.4|14973.4|15045.95|14965.95|10
1723395130000|2024-08-11 16:52:10|15053.89|14973.89|15054.9|14974.9|15054.92|14974.92|15053.72|14973.72|10
1723395140000|2024-08-11 16:52:20|15054.7|14974.7|15053.14|14973.14|15054.7|14974.7|15053.14|14973.14|10
1723395150000|2024-08-11 16:52:30|15053|14973|15051.76|14971.76|15053|14973|15051.71|14971.71|10
1723395160000|2024-08-11 16:52:40|15050.72|14970.72|15050.35|14970.35|15051.04|14971.04|15050.23|14970.23|10
1723395170000|2024-08-11 16:52:50|15050.28|14970.28|15049.04|14969.04|15050.28|14970.28|15049.04|14969.04|10
1723395180000|2024-08-11 16:53:00|15049.06|14969.06|15046.97|14966.97|15049.24|14969.24|15046.67|14966.67|10
1723395190000|2024-08-11 16:53:10|15046.61|14966.61|15045.78|14965.78|15046.61|14966.61|15045.21|14965.21|10
1723395200000|2024-08-11 16:53:20|15046.01|14966.01|15045.86|14965.86|15046.04|14966.04|15045.8|14965.8|10
1723395210000|2024-08-11 16:53:30|15045.73|14965.73|15045.81|14965.81|15046.05|14966.05|15045.69|14965.69|9
1723395220000|2024-08-11 16:53:40|15045.73|14965.73|15045.86|14965.86|15045.89|14965.89|15045.52|14965.52|8
1723395230000|2024-08-11 16:53:50|15045.66|14965.66|15043.98|14963.98|15045.99|14965.99|15043.98|14963.98|10
1723395240000|2024-08-11 16:54:00|15043.57|14963.57|15040.38|14960.38|15043.57|14963.57|15040.38|14960.38|10
1723395250000|2024-08-11 16:54:10|15040.26|14960.26|15035.91|14955.91|15040.26|14960.26|15035.91|14955.91|10
1723395260000|2024-08-11 16:54:20|15035.95|14955.95|15033.85|14953.85|15035.95|14955.95|15033.85|14953.85|10
1723395270000|2024-08-11 16:54:30|15033.97|14953.97|15032.35|14952.35|15033.97|14953.97|15031.73|14951.73|10
1723395280000|2024-08-11 16:54:40|15032.34|14952.34|15031.95|14951.95|15032.34|14952.34|15031.56|14951.56|10
1723395290000|2024-08-11 16:54:50|15031.15|14951.15|15029.93|14949.93|15031.15|14951.15|15029.93|14949.93|10
1723395300000|2024-08-11 16:55:00|15030.22|14950.22|15028.7|14948.7|15030.22|14950.22|15028.7|14948.7|10
1723395310000|2024-08-11 16:55:10|15028.37|14948.37|15025.81|14945.81|15028.37|14948.37|15025.81|14945.81|10
1723395320000|2024-08-11 16:55:20|15025.8|14945.8|15026.69|14946.69|15026.69|14946.69|15025.73|14945.73|10
1723395330000|2024-08-11 16:55:30|15026.56|14946.56|15027.81|14947.81|15027.81|14947.81|15026.56|14946.56|10
1723395340000|2024-08-11 16:55:40|15028.05|14948.05|15028.73|14948.73|15028.95|14948.95|15028.05|14948.05|9
1723395350000|2024-08-11 16:55:50|15028.7|14948.7|15028.27|14948.27|15028.7|14948.7|15028.26|14948.26|10
1723395360000|2024-08-11 16:56:00|15026.98|14946.98|15026.07|14946.07|15026.98|14946.98|15026.07|14946.07|10
1723395370000|2024-08-11 16:56:10|15026.27|14946.27|15028.17|14948.17|15028.17|14948.17|15026.27|14946.27|10
1723395380000|2024-08-11 16:56:20|15028.03|14948.03|15029.24|14949.24|15029.27|14949.27|15028.03|14948.03|10
1723395390000|2024-08-11 16:56:30|15029.03|14949.03|15029.28|14949.28|15029.45|14949.45|15029.01|14949.01|8
1723395400000|2024-08-11 16:56:40|15029.05|14949.05|15029.36|14949.36|15029.51|14949.51|15029.05|14949.05|10
1723395410000|2024-08-11 16:56:50|15029.34|14949.34|15029.44|14949.44|15029.44|14949.44|15029.03|14949.03|9
1723395420000|2024-08-11 16:57:00|15029.23|14949.23|15033.06|14953.06|15033.06|14953.06|15029.23|14949.23|10
1723395430000|2024-08-11 16:57:10|15033.44|14953.44|15035.59|14955.59|15035.59|14955.59|15033.44|14953.44|9
1723395440000|2024-08-11 16:57:20|15035.56|14955.56|15033.22|14953.22|15035.56|14955.56|15032.86|14952.86|10
1723395450000|2024-08-11 16:57:30|15032.72|14952.72|15029.44|14949.44|15032.72|14952.72|15029.35|14949.35|10
1723395460000|2024-08-11 16:57:40|15029.54|14949.54|15030.11|14950.11|15030.11|14950.11|15029.48|14949.48|9
1723395470000|2024-08-11 16:57:50|15030.12|14950.12|15031.57|14951.57|15031.57|14951.57|15030.12|14950.12|10
1723395480000|2024-08-11 16:58:00|15031.41|14951.41|15034.25|14954.25|15034.25|14954.25|15031.41|14951.41|9
1723395490000|2024-08-11 16:58:10|15035.48|14955.48|15036.48|14956.48|15036.48|14956.48|15035.48|14955.48|10
1723395500000|2024-08-11 16:58:20|15036.59|14956.59|15035.54|14955.54|15036.64|14956.64|15035.41|14955.41|9
1723395510000|2024-08-11 16:58:30|15035.55|14955.55|15034.76|14954.76|15035.55|14955.55|15034.57|14954.57|9
1723395520000|2024-08-11 16:58:40|15034.67|14954.67|15036.15|14956.15|15036.15|14956.15|15034.51|14954.51|9
1723395530000|2024-08-11 16:58:50|15036.2|14956.2|15034.69|14954.69|15036.2|14956.2|15034.69|14954.69|10
1723395540000|2024-08-11 16:59:00|15034.59|14954.59|15033.01|14953.01|15034.59|14954.59|15032.9|14952.9|10
1723395550000|2024-08-11 16:59:10|15032.99|14952.99|15032.53|14952.53|15033.08|14953.08|15032.32|14952.32|10
1723395560000|2024-08-11 16:59:20|15032.96|14952.96|15033.71|14953.71|15033.71|14953.71|15032.96|14952.96|10
1723395570000|2024-08-11 16:59:30|15033.62|14953.62|15034.2|14954.2|15034.2|14954.2|15033.32|14953.32|10
1723395580000|2024-08-11 16:59:40|15034.36|14954.36|15031.81|14951.81|15034.42|14954.42|15031.81|14951.81|10
1723395590000|2024-08-11 16:59:50|15031.62|14951.62|15030.3|14950.3|15031.62|14951.62|15030.3|14950.3|10
1723395600000|2024-08-11 17:00:00|15030.45|14950.45|15029.14|14949.14|15030.45|14950.45|15028.68|14948.68|10
1723395610000|2024-08-11 17:00:10|15029.24|14949.24|15028.91|14948.91|15029.24|14949.24|15028.04|14948.04|10
1723395620000|2024-08-11 17:00:20|15029.06|14949.06|15029.65|14949.65|15030.04|14950.04|15029.06|14949.06|10
1723395630000|2024-08-11 17:00:30|15029.66|14949.66|15030.17|14950.17|15030.17|14950.17|15029.66|14949.66|10
1723395640000|2024-08-11 17:00:40|15030.84|14950.84|15033.37|14953.37|15033.37|14953.37|15030.84|14950.84|10
1723395650000|2024-08-11 17:00:50|15033.42|14953.42|15034.68|14954.68|15034.86|14954.86|15033.38|14953.38|10
1723395660000|2024-08-11 17:01:00|15035.56|14955.56|15040.98|14960.98|15040.98|14960.98|15035.56|14955.56|10
1723395670000|2024-08-11 17:01:10|15041.09|14961.09|15041.83|14961.83|15042.02|14962.02|15041.09|14961.09|10
1723395680000|2024-08-11 17:01:20|15042.56|14962.56|15044.13|14964.13|15044.18|14964.18|15042.09|14962.09|10
1723395690000|2024-08-11 17:01:30|15044.25|14964.25|15046.07|14966.07|15046.07|14966.07|15044.06|14964.06|10
1723395700000|2024-08-11 17:01:40|15046.25|14966.25|15047.68|14967.68|15048.02|14968.02|15046.24|14966.24|9
1723395710000|2024-08-11 17:01:50|15048.17|14968.17|15047.54|14967.54|15049.02|14969.02|15047.54|14967.54|10
1723395720000|2024-08-11 17:02:00|15047.78|14967.78|15046.45|14966.45|15048.54|14968.54|15046.4|14966.4|10
1723395730000|2024-08-11 17:02:10|15046.85|14966.85|15046.83|14966.83|15047.21|14967.21|15046.83|14966.83|10
1723395740000|2024-08-11 17:02:20|15046.64|14966.64|15048.39|14968.39|15048.39|14968.39|15046.36|14966.36|10
1723395750000|2024-08-11 17:02:30|15049.33|14969.33|15050.94|14970.94|15051.02|14971.02|15049.33|14969.33|8
1723395760000|2024-08-11 17:02:40|15051.23|14971.23|15055.24|14975.24|15055.24|14975.24|15051.23|14971.23|10
1723395770000|2024-08-11 17:02:50|15055.08|14975.08|15054.93|14974.93|15055.35|14975.35|15054.93|14974.93|9
1723395780000|2024-08-11 17:03:00|15055.29|14975.29|15058.14|14978.14|15058.14|14978.14|15055.29|14975.29|10
1723395790000|2024-08-11 17:03:10|15058.88|14978.88|15059.31|14979.31|15059.57|14979.57|15058.88|14978.88|10
1723395800000|2024-08-11 17:03:20|15059.25|14979.25|15057.21|14977.21|15059.25|14979.25|15057.12|14977.12|10
1723395810000|2024-08-11 17:03:30|15057.14|14977.14|15054.88|14974.88|15057.14|14977.14|15054.88|14974.88|10
1723395820000|2024-08-11 17:03:40|15055|14975|15052.67|14972.67|15055|14975|15052.67|14972.67|10
1723395830000|2024-08-11 17:03:50|15052.73|14972.73|15053.11|14973.11|15053.11|14973.11|15052.67|14972.67|9
1723395840000|2024-08-11 17:04:00|15053.09|14973.09|15051.99|14971.99|15053.11|14973.11|15051.99|14971.99|9
1723395850000|2024-08-11 17:04:10|15051.9|14971.9|15051.04|14971.04|15051.9|14971.9|15051.04|14971.04|10
1723395860000|2024-08-11 17:04:20|15051.23|14971.23|15050.43|14970.43|15051.23|14971.23|15050.38|14970.38|10
1723395870000|2024-08-11 17:04:30|15050.48|14970.48|15051.56|14971.56|15051.56|14971.56|15050.48|14970.48|10
1723395880000|2024-08-11 17:04:40|15051.13|14971.13|15050.41|14970.41|15051.13|14971.13|15050.19|14970.19|10
1723395890000|2024-08-11 17:04:50|15050.4|14970.4|15052.15|14972.15|15052.15|14972.15|15050.29|14970.29|10
1723395900000|2024-08-11 17:05:00|15052.47|14972.47|15053.07|14973.07|15053.74|14973.74|15052.47|14972.47|10
1723395910000|2024-08-11 17:05:10|15053.23|14973.23|15052.63|14972.63|15053.23|14973.23|15052.61|14972.61|10
1723395920000|2024-08-11 17:05:20|15052.29|14972.29|15052.52|14972.52|15052.68|14972.68|15052.29|14972.29|9
1723395930000|2024-08-11 17:05:30|15052.57|14972.57|15052.24|14972.24|15052.57|14972.57|15052.18|14972.18|9
1723395940000|2024-08-11 17:05:40|15052.1|14972.1|15052.46|14972.46|15052.46|14972.46|15051.67|14971.67|10
1723395950000|2024-08-11 17:05:50|15052.6|14972.6|15055.34|14975.34|15055.34|14975.34|15052.6|14972.6|10
1723395960000|2024-08-11 17:06:00|15055.57|14975.57|15056.98|14976.98|15056.98|14976.98|15055.34|14975.34|9
1723395970000|2024-08-11 17:06:10|15057.13|14977.13|15057.49|14977.49|15057.7|14977.7|15057.08|14977.08|10
1723395980000|2024-08-11 17:06:20|15057.7|14977.7|15055.89|14975.89|15057.7|14977.7|15055.77|14975.77|9
1723395990000|2024-08-11 17:06:30|15055.86|14975.86|15055.75|14975.75|15055.86|14975.86|15055.16|14975.16|10
1723396000000|2024-08-11 17:06:40|15055.68|14975.68|15054.87|14974.87|15055.68|14975.68|15054.78|14974.78|10
1723396010000|2024-08-11 17:06:50|15054.82|14974.82|15054.52|14974.52|15054.82|14974.82|15054.12|14974.12|10
1723396020000|2024-08-11 17:07:00|15053.99|14973.99|15052.6|14972.6|15053.99|14973.99|15052.45|14972.45|10
1723396030000|2024-08-11 17:07:10|15052.61|14972.61|15052|14972|15052.61|14972.61|15051.91|14971.91|10
1723396040000|2024-08-11 17:07:20|15051.79|14971.79|15050.74|14970.74|15051.85|14971.85|15050.63|14970.63|9
1723396050000|2024-08-11 17:07:30|15051.11|14971.11|15051.44|14971.44|15051.44|14971.44|15050.6|14970.6|10
1723396060000|2024-08-11 17:07:40|15051.62|14971.62|15052.08|14972.08|15052.35|14972.35|15051.62|14971.62|10
1723396070000|2024-08-11 17:07:50|15051.99|14971.99|15052.17|14972.17|15052.45|14972.45|15051.85|14971.85|9
1723396080000|2024-08-11 17:08:00|15052.01|14972.01|15053.41|14973.41|15053.41|14973.41|15052.01|14972.01|9
1723396090000|2024-08-11 17:08:10|15053.37|14973.37|15054.94|14974.94|15054.94|14974.94|15053.37|14973.37|10
1723396100000|2024-08-11 17:08:20|15055|14975|15056.4|14976.4|15056.57|14976.57|15055|14975|10
1723396110000|2024-08-11 17:08:30|15056.37|14976.37|15055.71|14975.71|15056.39|14976.39|15055.71|14975.71|10
1723396120000|2024-08-11 17:08:40|15055.76|14975.76|15055.45|14975.45|15056.29|14976.29|15055.45|14975.45|10
1723396130000|2024-08-11 17:08:50|15055.42|14975.42|15055.61|14975.61|15055.61|14975.61|15055.16|14975.16|10
1723396140000|2024-08-11 17:09:00|15055.76|14975.76|15055.88|14975.88|15056.1|14976.1|15055.51|14975.51|10
1723396150000|2024-08-11 17:09:10|15055.94|14975.94|15055.12|14975.12|15055.94|14975.94|15054.57|14974.57|10
1723396160000|2024-08-11 17:09:20|15055.52|14975.52|15055.61|14975.61|15055.72|14975.72|15055.52|14975.52|8
1723396170000|2024-08-11 17:09:30|15055.52|14975.52|15055.75|14975.75|15055.75|14975.75|15055.12|14975.12|10
1723396180000|2024-08-11 17:09:40|15055.72|14975.72|15056.15|14976.15|15056.15|14976.15|15055.47|14975.47|10
1723396190000|2024-08-11 17:09:50|15056.43|14976.43|15056.36|14976.36|15056.6|14976.6|15056.2|14976.2|10
1723396200000|2024-08-11 17:10:00|15056.47|14976.47|15054.96|14974.96|15056.58|14976.58|15054.88|14974.88|10
1723396210000|2024-08-11 17:10:10|15055.2|14975.2|15052.98|14972.98|15055.21|14975.21|15052.84|14972.84|10
1723396220000|2024-08-11 17:10:20|15052.97|14972.97|15052.95|14972.95|15053.04|14973.04|15052.82|14972.82|10
1723396230000|2024-08-11 17:10:30|15052.69|14972.69|15052.36|14972.36|15052.69|14972.69|15052.18|14972.18|10
1723396240000|2024-08-11 17:10:40|15052.29|14972.29|15051.71|14971.71|15052.29|14972.29|15051.71|14971.71|10
1723396250000|2024-08-11 17:10:50|15051.7|14971.7|15051.33|14971.33|15051.7|14971.7|15051.33|14971.33|10
1723396260000|2024-08-11 17:11:00|15050.79|14970.79|15049.6|14969.6|15050.79|14970.79|15049.41|14969.41|10
1723396270000|2024-08-11 17:11:10|15049.41|14969.41|15049.54|14969.54|15049.68|14969.68|15048.61|14968.61|10
1723396280000|2024-08-11 17:11:20|15049.47|14969.47|15049.33|14969.33|15049.77|14969.77|15049.27|14969.27|10
1723396290000|2024-08-11 17:11:30|15049.12|14969.12|15048.74|14968.74|15049.17|14969.17|15048.74|14968.74|9
1723396300000|2024-08-11 17:11:40|15048.73|14968.73|15047.5|14967.5|15048.73|14968.73|15047.32|14967.32|10
1723396310000|2024-08-11 17:11:50|15047.57|14967.57|15047.6|14967.6|15047.6|14967.6|15047.26|14967.26|10
1723396320000|2024-08-11 17:12:00|15047.66|14967.66|15049.25|14969.25|15049.47|14969.47|15047.63|14967.63|9
1723396330000|2024-08-11 17:12:10|15049.42|14969.42|15050.66|14970.66|15050.66|14970.66|15049.42|14969.42|10
1723396340000|2024-08-11 17:12:20|15050.63|14970.63|15049.89|14969.89|15050.63|14970.63|15049.89|14969.89|10
1723396350000|2024-08-11 17:12:30|15049.75|14969.75|15048.94|14968.94|15049.87|14969.87|15048.94|14968.94|9
1723396360000|2024-08-11 17:12:40|15049.12|14969.12|15048.98|14968.98|15049.44|14969.44|15048.79|14968.79|10
1723396370000|2024-08-11 17:12:50|15048.81|14968.81|15048.72|14968.72|15049.02|14969.02|15048.72|14968.72|10
1723396380000|2024-08-11 17:13:00|15048.97|14968.97|15046.8|14966.8|15049.31|14969.31|15046.8|14966.8|10
1723396390000|2024-08-11 17:13:10|15046.78|14966.78|15044.84|14964.84|15046.91|14966.91|15044.84|14964.84|10
1723396400000|2024-08-11 17:13:20|15044.42|14964.42|15040.45|14960.45|15044.42|14964.42|15040.17|14960.17|10
1723396410000|2024-08-11 17:13:30|15040.51|14960.51|15038.19|14958.19|15040.7|14960.7|15038.19|14958.19|10
1723396420000|2024-08-11 17:13:40|15037.79|14957.79|15036.44|14956.44|15037.79|14957.79|15036.08|14956.08|10
1723396430000|2024-08-11 17:13:50|15036.95|14956.95|15035.24|14955.24|15036.95|14956.95|15035.18|14955.18|9
1723396440000|2024-08-11 17:14:00|15034.86|14954.86|15032.47|14952.47|15034.86|14954.86|15032.47|14952.47|10
1723396450000|2024-08-11 17:14:10|15031.88|14951.88|15028.18|14948.18|15031.88|14951.88|15028.18|14948.18|8
1723396460000|2024-08-11 17:14:20|15027.82|14947.82|15025.28|14945.28|15027.82|14947.82|15025.28|14945.28|10
1723396470000|2024-08-11 17:14:30|15025.15|14945.15|15023.14|14943.14|15025.67|14945.67|15023.14|14943.14|10
1723396480000|2024-08-11 17:14:40|15023.09|14943.09|15019.33|14939.33|15023.09|14943.09|15019.33|14939.33|10
1723396490000|2024-08-11 17:14:50|15019.19|14939.19|15020.94|14940.94|15020.94|14940.94|15019.19|14939.19|10
1723396500000|2024-08-11 17:15:00|15020.95|14940.95|15022.8|14942.8|15022.95|14942.95|15020.95|14940.95|10
1723396510000|2024-08-11 17:15:10|15022.99|14942.99|15023.75|14943.75|15023.76|14943.76|15022.51|14942.51|10
1723396520000|2024-08-11 17:15:20|15023.86|14943.86|15023.98|14943.98|15025.1|14945.1|15023.86|14943.86|10
1723396530000|2024-08-11 17:15:30|15024.08|14944.08|15024.95|14944.95|15025.12|14945.12|15024.07|14944.07|10
1723396540000|2024-08-11 17:15:40|15024.89|14944.89|15028.6|14948.6|15028.6|14948.6|15024.89|14944.89|10
1723396550000|2024-08-11 17:15:50|15028.74|14948.74|15033.8|14953.8|15033.8|14953.8|15028.74|14948.74|10
1723396560000|2024-08-11 17:16:00|15033.73|14953.73|15033.26|14953.26|15033.73|14953.73|15032.81|14952.81|10
1723396570000|2024-08-11 17:16:10|15033.06|14953.06|15032.64|14952.64|15033.17|14953.17|15032.39|14952.39|10
1723396580000|2024-08-11 17:16:20|15032.44|14952.44|15031.92|14951.92|15033.03|14953.03|15031.92|14951.92|10
1723396590000|2024-08-11 17:16:30|15031.33|14951.33|15030.32|14950.32|15031.79|14951.79|15030.32|14950.32|10
1723396600000|2024-08-11 17:16:40|15030.45|14950.45|15030.08|14950.08|15030.56|14950.56|15029.4|14949.4|9
1723396610000|2024-08-11 17:16:50|15029.22|14949.22|15028.35|14948.35|15029.22|14949.22|15028.32|14948.32|10
1723396620000|2024-08-11 17:17:00|15028.1|14948.1|15025.92|14945.92|15028.17|14948.17|15025.92|14945.92|10
1723396630000|2024-08-11 17:17:10|15025.87|14945.87|15024.46|14944.46|15025.87|14945.87|15024.46|14944.46|10
1723396640000|2024-08-11 17:17:20|15024.17|14944.17|15024.31|14944.31|15024.7|14944.7|15024.05|14944.05|9
1723396650000|2024-08-11 17:17:30|15023.89|14943.89|15021.55|14941.55|15023.89|14943.89|15021.55|14941.55|10
1723396660000|2024-08-11 17:17:40|15021.48|14941.48|15018.56|14938.56|15021.48|14941.48|15018.56|14938.56|10
1723396670000|2024-08-11 17:17:50|15018.19|14938.19|15020.51|14940.51|15020.55|14940.55|15018.19|14938.19|10
1723396680000|2024-08-11 17:18:00|15020.91|14940.91|15021.11|14941.11|15021.26|14941.26|15020.91|14940.91|10
1723396690000|2024-08-11 17:18:10|15021.69|14941.69|15022.12|14942.12|15022.31|14942.31|15021.69|14941.69|10
1723396700000|2024-08-11 17:18:20|15022.04|14942.04|15017.61|14937.61|15022.04|14942.04|15017.61|14937.61|10
1723396710000|2024-08-11 17:18:30|15018.08|14938.08|15017.25|14937.25|15018.08|14938.08|15017.25|14937.25|9
1723396720000|2024-08-11 17:18:40|15017.51|14937.51|15016.04|14936.04|15017.7|14937.7|15016|14936|10
1723396730000|2024-08-11 17:18:50|15016.03|14936.03|15016.32|14936.32|15016.32|14936.32|15015.94|14935.94|9
1723396740000|2024-08-11 17:19:00|15016.7|14936.7|15017.54|14937.54|15017.54|14937.54|15016.1|14936.1|10
1723396750000|2024-08-11 17:19:10|15017.46|14937.46|15017.44|14937.44|15017.56|14937.56|15016.78|14936.78|10
1723396760000|2024-08-11 17:19:20|15017.51|14937.51|15017.53|14937.53|15017.63|14937.63|15016.75|14936.75|10
1723396770000|2024-08-11 17:19:30|15017.43|14937.43|15018.25|14938.25|15018.25|14938.25|15017.2|14937.2|10
1723396780000|2024-08-11 17:19:40|15018.51|14938.51|15018.56|14938.56|15018.61|14938.61|15018.42|14938.42|9
1723396790000|2024-08-11 17:19:50|15018.67|14938.67|15019.12|14939.12|15019.41|14939.41|15018.64|14938.64|10
1723396800000|2024-08-11 17:20:00|15019.02|14939.02|15019.52|14939.52|15019.52|14939.52|15018.96|14938.96|9
1723396810000|2024-08-11 17:20:10|15020.17|14940.17|15021.42|14941.42|15021.42|14941.42|15020.14|14940.14|10
1723396820000|2024-08-11 17:20:20|15021.48|14941.48|15021.79|14941.79|15022.48|14942.48|15021.48|14941.48|9
1723396830000|2024-08-11 17:20:30|15022.05|14942.05|15022.71|14942.71|15023.29|14943.29|15022.05|14942.05|10
1723396840000|2024-08-11 17:20:40|15022.2|14942.2|15020.61|14940.61|15022.2|14942.2|15020.59|14940.59|9
1723396850000|2024-08-11 17:20:50|15020.62|14940.62|15018.44|14938.44|15022.43|14942.43|15018.44|14938.44|10
1723396860000|2024-08-11 17:21:00|15018.2|14938.2|15015.21|14935.21|15018.24|14938.24|15015.21|14935.21|10
1723396870000|2024-08-11 17:21:10|15015.25|14935.25|15014.38|14934.38|15015.99|14935.99|15014.38|14934.38|10
1723396880000|2024-08-11 17:21:20|15013.88|14933.88|15015.14|14935.14|15015.14|14935.14|15013.88|14933.88|10
1723396890000|2024-08-11 17:21:30|15015.3|14935.3|15015.29|14935.29|15016.14|14936.14|15015.29|14935.29|10
1723396900000|2024-08-11 17:21:40|15015.15|14935.15|15013.54|14933.54|15015.9|14935.9|15013.54|14933.54|10
1723396910000|2024-08-11 17:21:50|15012.57|14932.57|15011.43|14931.43|15012.57|14932.57|15011.43|14931.43|9
1723396920000|2024-08-11 17:22:00|15011.39|14931.39|15012.86|14932.86|15012.95|14932.95|15011.39|14931.39|10
1723396930000|2024-08-11 17:22:10|15012.88|14932.88|15012.85|14932.85|15013.2|14933.2|15012.65|14932.65|10
1723396940000|2024-08-11 17:22:20|15013.02|14933.02|15011.98|14931.98|15013.02|14933.02|15011.98|14931.98|9
1723396950000|2024-08-11 17:22:30|15011.96|14931.96|15011.84|14931.84|15012.11|14932.11|15011.84|14931.84|9
1723396960000|2024-08-11 17:22:40|15011.83|14931.83|15012.7|14932.7|15012.7|14932.7|15011.65|14931.65|10
1723396970000|2024-08-11 17:22:50|15012.53|14932.53|15013.03|14933.03|15013.16|14933.16|15012.53|14932.53|10
1723396980000|2024-08-11 17:23:00|15013.41|14933.41|15014.14|14934.14|15014.14|14934.14|15013.3|14933.3|10
1723396990000|2024-08-11 17:23:10|15014.27|14934.27|15014.14|14934.14|15014.3|14934.3|15014.11|14934.11|7
1723397000000|2024-08-11 17:23:20|15014.27|14934.27|15014.45|14934.45|15014.76|14934.76|15013.95|14933.95|10
1723397010000|2024-08-11 17:23:30|15014.57|14934.57|15016.53|14936.53|15016.53|14936.53|15014.54|14934.54|10
1723397020000|2024-08-11 17:23:40|15016.66|14936.66|15017.14|14937.14|15017.8|14937.8|15016.66|14936.66|10
1723397030000|2024-08-11 17:23:50|15017.18|14937.18|15017.22|14937.22|15017.53|14937.53|15017.18|14937.18|9
1723397040000|2024-08-11 17:24:00|15017.23|14937.23|15016.79|14936.79|15017.45|14937.45|15016.71|14936.71|10
1723397050000|2024-08-11 17:24:10|15016.75|14936.75|15016.64|14936.64|15017.18|14937.18|15016.46|14936.46|8
1723397060000|2024-08-11 17:24:20|15017.24|14937.24|15017.03|14937.03|15017.67|14937.67|15017.03|14937.03|9
1723397070000|2024-08-11 17:24:30|15017.01|14937.01|15015.44|14935.44|15017.01|14937.01|15015.44|14935.44|10
1723397080000|2024-08-11 17:24:40|15015.49|14935.49|15015.85|14935.85|15016.1|14936.1|15015.49|14935.49|10
1723397090000|2024-08-11 17:24:50|15015.83|14935.83|15015.9|14935.9|15016.67|14936.67|15015.57|14935.57|10
1723397100000|2024-08-11 17:25:00|15015.87|14935.87|15016.16|14936.16|15016.16|14936.16|15015.65|14935.65|9
1723397110000|2024-08-11 17:25:10|15016.27|14936.27|15015.69|14935.69|15016.45|14936.45|15015.69|14935.69|10
1723397120000|2024-08-11 17:25:20|15015.64|14935.64|15015.97|14935.97|15015.97|14935.97|15015.37|14935.37|9
1723397130000|2024-08-11 17:25:30|15015.9|14935.9|15015.47|14935.47|15016.39|14936.39|15015.17|14935.17|10
1723397140000|2024-08-11 17:25:40|15015.28|14935.28|15013.53|14933.53|15015.28|14935.28|15013.53|14933.53|10
1723397150000|2024-08-11 17:25:50|15013.67|14933.67|15012.15|14932.15|15013.8|14933.8|15012.15|14932.15|10
1723397160000|2024-08-11 17:26:00|15012.22|14932.22|15010.69|14930.69|15012.3|14932.3|15010.69|14930.69|10
1723397170000|2024-08-11 17:26:10|15010.7|14930.7|15008.01|14928.01|15010.7|14930.7|15008.01|14928.01|10
1723397180000|2024-08-11 17:26:20|15007.98|14927.98|15006.73|14926.73|15008.07|14928.07|15006.73|14926.73|10
1723397190000|2024-08-11 17:26:30|15006.5|14926.5|15005.74|14925.74|15006.72|14926.72|15005.74|14925.74|10
1723397200000|2024-08-11 17:26:40|15005.48|14925.48|15005.66|14925.66|15006.08|14926.08|15004.98|14924.98|10
1723397210000|2024-08-11 17:26:50|15005.87|14925.87|15005.29|14925.29|15005.87|14925.87|15005.29|14925.29|10
1723397220000|2024-08-11 17:27:00|15005.38|14925.38|15004.04|14924.04|15005.43|14925.43|15004.03|14924.03|10
1723397230000|2024-08-11 17:27:10|15004.1|14924.1|15003.91|14923.91|15004.1|14924.1|15003.57|14923.57|10
1723397240000|2024-08-11 17:27:20|15004.03|14924.03|15004.87|14924.87|15004.96|14924.96|15004.02|14924.02|10
1723397250000|2024-08-11 17:27:30|15004.97|14924.97|15004.61|14924.61|15005.03|14925.03|15004.33|14924.33|10
1723397260000|2024-08-11 17:27:40|15004.4|14924.4|15004.68|14924.68|15004.68|14924.68|15004.33|14924.33|9
1723397270000|2024-08-11 17:27:50|15004.67|14924.67|15004.91|14924.91|15004.91|14924.91|15004.57|14924.57|10
1723397280000|2024-08-11 17:28:00|15004.72|14924.72|15002.17|14922.17|15004.76|14924.76|15002.11|14922.11|10
1723397290000|2024-08-11 17:28:10|15002.24|14922.24|15001.09|14921.09|15002.24|14922.24|15001.09|14921.09|10
1723397300000|2024-08-11 17:28:20|15000.83|14920.83|14999.34|14919.34|15000.92|14920.92|14999.23|14919.23|10
1723397310000|2024-08-11 17:28:30|14999.15|14919.15|14998.58|14918.58|14999.22|14919.22|14998.58|14918.58|10
1723397320000|2024-08-11 17:28:40|14998.53|14918.53|14998.97|14918.97|14998.97|14918.97|14998.53|14918.53|8
1723397330000|2024-08-11 17:28:50|14998.72|14918.72|14998.51|14918.51|14998.72|14918.72|14998.25|14918.25|10
1723397340000|2024-08-11 17:29:00|14998.84|14918.84|14996.65|14916.65|14998.84|14918.84|14996.65|14916.65|10
1723397350000|2024-08-11 17:29:10|14996.57|14916.57|14995.28|14915.28|14996.57|14916.57|14995.08|14915.08|10
1723397360000|2024-08-11 17:29:20|14995.23|14915.23|14994.96|14914.96|14995.25|14915.25|14994.79|14914.79|9
1723397370000|2024-08-11 17:29:30|14994.91|14914.91|14996.14|14916.14|14996.21|14916.21|14994.91|14914.91|10
1723397380000|2024-08-11 17:29:40|14996.15|14916.15|14994.61|14914.61|14996.15|14916.15|14994.06|14914.06|9
1723397390000|2024-08-11 17:29:50|14994.69|14914.69|14995.49|14915.49|14995.7|14915.7|14994.69|14914.69|9
1723397400000|2024-08-11 17:30:00|14995.55|14915.55|14995.9|14915.9|14995.92|14915.92|14995.11|14915.11|10
1723397410000|2024-08-11 17:30:10|14995.89|14915.89|14997.24|14917.24|14997.24|14917.24|14995.73|14915.73|10
1723397420000|2024-08-11 17:30:20|14997.26|14917.26|14997.15|14917.15|14997.6|14917.6|14997.03|14917.03|10
1723397430000|2024-08-11 17:30:30|14997.22|14917.22|14998.11|14918.11|14998.11|14918.11|14997.22|14917.22|10
1723397440000|2024-08-11 17:30:40|14998.19|14918.19|14998.91|14918.91|14999.17|14919.17|14998.19|14918.19|10
1723397450000|2024-08-11 17:30:50|14998.87|14918.87|14996.97|14916.97|14999.1|14919.1|14996.97|14916.97|10
1723397460000|2024-08-11 17:31:00|14996.73|14916.73|14995.58|14915.58|14996.73|14916.73|14995.58|14915.58|10
1723397470000|2024-08-11 17:31:10|14994.81|14914.81|14991.92|14911.92|14994.81|14914.81|14991.92|14911.92|8
1723397480000|2024-08-11 17:31:20|14991.86|14911.86|14991.3|14911.3|14991.86|14911.86|14991.24|14911.24|10
1723397490000|2024-08-11 17:31:30|14991.52|14911.52|14991.29|14911.29|14991.52|14911.52|14990.61|14910.61|10
1723397500000|2024-08-11 17:31:40|14991.31|14911.31|14991.48|14911.48|14991.79|14911.79|14990.82|14910.82|9
1723397510000|2024-08-11 17:31:50|14991.83|14911.83|14992.43|14912.43|14992.65|14912.65|14991.47|14911.47|9
1723397520000|2024-08-11 17:32:00|14992.65|14912.65|14993.16|14913.16|14993.38|14913.38|14992.43|14912.43|9
1723397530000|2024-08-11 17:32:10|14993.3|14913.3|14999|14919|14999|14919|14993.3|14913.3|10
1723397540000|2024-08-11 17:32:20|14998.93|14918.93|14998.49|14918.49|14998.93|14918.93|14998.12|14918.12|10
1723397550000|2024-08-11 17:32:30|14998.61|14918.61|14998.91|14918.91|14998.97|14918.97|14998.54|14918.54|10
1723397560000|2024-08-11 17:32:40|14999|14919|14999.5|14919.5|14999.5|14919.5|14998.95|14918.95|10
1723397570000|2024-08-11 17:32:50|14999.49|14919.49|14999.45|14919.45|14999.56|14919.56|14999.41|14919.41|9
1723397580000|2024-08-11 17:33:00|14999.36|14919.36|14999.9|14919.9|14999.9|14919.9|14998.98|14918.98|10
1723397590000|2024-08-11 17:33:10|14999.86|14919.86|14998.79|14918.79|15000.3|14920.3|14998.6|14918.6|10
1723397600000|2024-08-11 17:33:20|14998.69|14918.69|14997.23|14917.23|14998.69|14918.69|14997.23|14917.23|10
1723397610000|2024-08-11 17:33:30|14997.12|14917.12|14996.5|14916.5|14997.12|14917.12|14996.46|14916.46|10
1723397620000|2024-08-11 17:33:40|14996.57|14916.57|14995.13|14915.13|14996.57|14916.57|14995.13|14915.13|10
1723397630000|2024-08-11 17:33:50|14995.22|14915.22|14994.93|14914.93|14995.26|14915.26|14994.93|14914.93|10
1723397640000|2024-08-11 17:34:00|14994.89|14914.89|14996.97|14916.97|14996.97|14916.97|14994.81|14914.81|9
1723397650000|2024-08-11 17:34:10|14996.62|14916.62|14999.33|14919.33|14999.33|14919.33|14996.62|14916.62|10
1723397660000|2024-08-11 17:34:20|14999.34|14919.34|14999.45|14919.45|15000.36|14920.36|14999.29|14919.29|10
1723397670000|2024-08-11 17:34:30|14999.38|14919.38|14999.51|14919.51|14999.69|14919.69|14999.27|14919.27|9
1723397680000|2024-08-11 17:34:40|14999.74|14919.74|14999.85|14919.85|14999.86|14919.86|14999.56|14919.56|10
1723397690000|2024-08-11 17:34:50|14999.83|14919.83|14999.8|14919.8|14999.96|14919.96|14999.74|14919.74|10
1723397700000|2024-08-11 17:35:00|14999.48|14919.48|14998.2|14918.2|14999.48|14919.48|14998.02|14918.02|10
1723397710000|2024-08-11 17:35:10|14998.16|14918.16|14998.39|14918.39|14998.39|14918.39|14997.73|14917.73|10
1723397720000|2024-08-11 17:35:20|14998.58|14918.58|15002.19|14922.19|15002.19|14922.19|14998.58|14918.58|10
1723397730000|2024-08-11 17:35:30|15002.77|14922.77|15005.12|14925.12|15005.12|14925.12|15002.77|14922.77|10
1723397740000|2024-08-11 17:35:40|15005.45|14925.45|15008.32|14928.32|15008.32|14928.32|15005.45|14925.45|10
1723397750000|2024-08-11 17:35:50|15008.34|14928.34|15008|14928|15008.6|14928.6|15007.37|14927.37|10
1723397760000|2024-08-11 17:36:00|15008.01|14928.01|15007.43|14927.43|15008.01|14928.01|15007.43|14927.43|10
1723397770000|2024-08-11 17:36:10|15007.67|14927.67|15007.81|14927.81|15007.81|14927.81|15007.46|14927.46|10
1723397780000|2024-08-11 17:36:20|15009.07|14929.07|15013.89|14933.89|15013.89|14933.89|15009.07|14929.07|10
1723397790000|2024-08-11 17:36:30|15014.21|14934.21|15017.95|14937.95|15018.32|14938.32|15014.21|14934.21|10
1723397800000|2024-08-11 17:36:40|15017.94|14937.94|15015.83|14935.83|15017.94|14937.94|15015.77|14935.77|9
1723397810000|2024-08-11 17:36:50|15015.79|14935.79|15016.91|14936.91|15017.32|14937.32|15015.79|14935.79|10
1723397820000|2024-08-11 17:37:00|15017.15|14937.15|15018.56|14938.56|15018.56|14938.56|15017.08|14937.08|10
1723397830000|2024-08-11 17:37:10|15018.73|14938.73|15021.19|14941.19|15021.19|14941.19|15018.73|14938.73|10
1723397840000|2024-08-11 17:37:20|15021.42|14941.42|15021.18|14941.18|15021.42|14941.42|15020.83|14940.83|10
1723397850000|2024-08-11 17:37:30|15021.15|14941.15|15020.83|14940.83|15021.22|14941.22|15020.83|14940.83|9
1723397860000|2024-08-11 17:37:40|15021.01|14941.01|15021.77|14941.77|15021.77|14941.77|15021.01|14941.01|10
1723397870000|2024-08-11 17:37:50|15021.92|14941.92|15024.88|14944.88|15024.88|14944.88|15021.92|14941.92|10
1723397880000|2024-08-11 17:38:00|15025.01|14945.01|15026.11|14946.11|15026.18|14946.18|15024.92|14944.92|10
1723397890000|2024-08-11 17:38:10|15025.15|14945.15|15023.41|14943.41|15025.15|14945.15|15023.41|14943.41|9
1723397900000|2024-08-11 17:38:20|15023.65|14943.65|15023.99|14943.99|15024.73|14944.73|15023.58|14943.58|10
1723397910000|2024-08-11 17:38:30|15024.36|14944.36|15024.51|14944.51|15024.96|14944.96|15024.36|14944.36|9
1723397920000|2024-08-11 17:38:40|15024.45|14944.45|15023.27|14943.27|15024.68|14944.68|15022.98|14942.98|10
1723397930000|2024-08-11 17:38:50|15023.25|14943.25|15022.26|14942.26|15023.25|14943.25|15022.26|14942.26|10
1723397940000|2024-08-11 17:39:00|15022.25|14942.25|15022|14942|15022.25|14942.25|15020.69|14940.69|10
1723397950000|2024-08-11 17:39:10|15022.12|14942.12|15021.32|14941.32|15022.83|14942.83|15021.3|14941.3|10
1723397960000|2024-08-11 17:39:20|15021.37|14941.37|15021.7|14941.7|15021.72|14941.72|15021.36|14941.36|10
1723397970000|2024-08-11 17:39:30|15021.9|14941.9|15021.74|14941.74|15022.11|14942.11|15021.74|14941.74|10
1723397980000|2024-08-11 17:39:40|15021.68|14941.68|15022.81|14942.81|15022.9|14942.9|15021.68|14941.68|10
1723397990000|2024-08-11 17:39:50|15022.87|14942.87|15022.71|14942.71|15023.14|14943.14|15022.43|14942.43|10
1723398000000|2024-08-11 17:40:00|15022.75|14942.75|15022.56|14942.56|15022.75|14942.75|15022.06|14942.06|10
1723398010000|2024-08-11 17:40:10|15022.55|14942.55|15023.83|14943.83|15023.83|14943.83|15022.37|14942.37|10
1723398020000|2024-08-11 17:40:20|15024|14944|15023.91|14943.91|15024.35|14944.35|15023.85|14943.85|10
1723398030000|2024-08-11 17:40:30|15023.84|14943.84|15023.19|14943.19|15023.84|14943.84|15023.19|14943.19|10
1723398040000|2024-08-11 17:40:40|15023|14943|15023.49|14943.49|15023.99|14943.99|15022.91|14942.91|9
1723398050000|2024-08-11 17:40:50|15023.62|14943.62|15023.31|14943.31|15023.83|14943.83|15023.11|14943.11|10
1723398060000|2024-08-11 17:41:00|15023.73|14943.73|15022.8|14942.8|15023.78|14943.78|15022.62|14942.62|10
1723398070000|2024-08-11 17:41:10|15023.35|14943.35|15022.6|14942.6|15023.35|14943.35|15022.08|14942.08|9
1723398080000|2024-08-11 17:41:20|15022.63|14942.63|15023.82|14943.82|15024.37|14944.37|15022.63|14942.63|10
1723398090000|2024-08-11 17:41:30|15023.98|14943.98|15024.92|14944.92|15025.24|14945.24|15023.98|14943.98|10
1723398100000|2024-08-11 17:41:40|15025.19|14945.19|15025.07|14945.07|15025.19|14945.19|15024.72|14944.72|10
1723398110000|2024-08-11 17:41:50|15025.68|14945.68|15024.94|14944.94|15026.53|14946.53|15024.94|14944.94|10
1723398120000|2024-08-11 17:42:00|15025.25|14945.25|15025.94|14945.94|15025.94|14945.94|15024.88|14944.88|10
1723398130000|2024-08-11 17:42:10|15025.75|14945.75|15026.12|14946.12|15026.21|14946.21|15025.75|14945.75|10
1723398140000|2024-08-11 17:42:20|15026.16|14946.16|15026.1|14946.1|15026.32|14946.32|15026.1|14946.1|10
1723398150000|2024-08-11 17:42:30|15026.08|14946.08|15025.05|14945.05|15026.35|14946.35|15025.05|14945.05|10
1723398160000|2024-08-11 17:42:40|15025.02|14945.02|15025.77|14945.77|15025.82|14945.82|15024.94|14944.94|10
1723398170000|2024-08-11 17:42:50|15025.55|14945.55|15027.34|14947.34|15027.46|14947.46|15025.55|14945.55|10
1723398180000|2024-08-11 17:43:00|15027.4|14947.4|15030.34|14950.34|15030.34|14950.34|15027.4|14947.4|10
1723398190000|2024-08-11 17:43:10|15031.02|14951.02|15030.73|14950.73|15031.08|14951.08|15030.52|14950.52|10
1723398200000|2024-08-11 17:43:20|15030.81|14950.81|15030.52|14950.52|15030.81|14950.81|15030.48|14950.48|10
1723398210000|2024-08-11 17:43:30|15030.47|14950.47|15030.05|14950.05|15030.47|14950.47|15030.05|14950.05|10
1723398220000|2024-08-11 17:43:40|15030.06|14950.06|15030.27|14950.27|15030.27|14950.27|15029.73|14949.73|10
1723398230000|2024-08-11 17:43:50|15030.28|14950.28|15031.16|14951.16|15031.16|14951.16|15030.2|14950.2|10
1723398240000|2024-08-11 17:44:00|15031.45|14951.45|15035.83|14955.83|15035.83|14955.83|15031.43|14951.43|10
1723398250000|2024-08-11 17:44:10|15036.41|14956.41|15037.98|14957.98|15037.98|14957.98|15036.41|14956.41|10
1723398260000|2024-08-11 17:44:20|15037.44|14957.44|15036.89|14956.89|15037.9|14957.9|15036.58|14956.58|9
1723398270000|2024-08-11 17:44:30|15037.11|14957.11|15036.86|14956.86|15037.11|14957.11|15036.55|14956.55|10
1723398280000|2024-08-11 17:44:40|15036.92|14956.92|15036.97|14956.97|15037.06|14957.06|15036.91|14956.91|10
1723398290000|2024-08-11 17:44:50|15036.99|14956.99|15039.56|14959.56|15039.56|14959.56|15036.98|14956.98|10
1723398300000|2024-08-11 17:45:00|15039.76|14959.76|15038.93|14958.93|15040.27|14960.27|15038.93|14958.93|10
1723398310000|2024-08-11 17:45:10|15038.8|14958.8|15039.05|14959.05|15039.05|14959.05|15038.55|14958.55|10
1723398320000|2024-08-11 17:45:20|15039.43|14959.43|15039.29|14959.29|15039.67|14959.67|15039.26|14959.26|10
1723398330000|2024-08-11 17:45:30|15039.42|14959.42|15040.24|14960.24|15040.42|14960.42|15039.42|14959.42|10
1723398340000|2024-08-11 17:45:40|15040.27|14960.27|15039.65|14959.65|15040.44|14960.44|15039.65|14959.65|8
1723398350000|2024-08-11 17:45:50|15038.92|14958.92|15037.67|14957.67|15038.92|14958.92|15037.52|14957.52|10
1723398360000|2024-08-11 17:46:00|15037.39|14957.39|15037.7|14957.7|15037.93|14957.93|15036.99|14956.99|9
1723398370000|2024-08-11 17:46:10|15037.78|14957.78|15035.66|14955.66|15037.79|14957.79|15035.66|14955.66|10
1723398380000|2024-08-11 17:46:20|15035.72|14955.72|15035.13|14955.13|15035.79|14955.79|15035.13|14955.13|10
1723398390000|2024-08-11 17:46:30|15035.3|14955.3|15035.33|14955.33|15035.33|14955.33|15035.05|14955.05|8
1723398400000|2024-08-11 17:46:40|15035.24|14955.24|15032.73|14952.73|15035.31|14955.31|15032.36|14952.36|10
1723398410000|2024-08-11 17:46:50|15032.95|14952.95|15031.26|14951.26|15033.2|14953.2|15031.26|14951.26|10
1723398420000|2024-08-11 17:47:00|15031.05|14951.05|15033.8|14953.8|15033.8|14953.8|15031.05|14951.05|10
1723398430000|2024-08-11 17:47:10|15034.28|14954.28|15034.81|14954.81|15034.81|14954.81|15034.23|14954.23|9
1723398440000|2024-08-11 17:47:20|15034.86|14954.86|15034.42|14954.42|15034.93|14954.93|15034.42|14954.42|10
1723398450000|2024-08-11 17:47:30|15034.1|14954.1|15033.25|14953.25|15034.18|14954.18|15033.25|14953.25|10
1723398460000|2024-08-11 17:47:40|15033.33|14953.33|15033.21|14953.21|15033.33|14953.33|15033.13|14953.13|9
1723398470000|2024-08-11 17:47:50|15033.2|14953.2|15032.33|14952.33|15033.2|14953.2|15032.22|14952.22|9
1723398480000|2024-08-11 17:48:00|15032.38|14952.38|15030.4|14950.4|15032.5|14952.5|15030.4|14950.4|10
1723398490000|2024-08-11 17:48:10|15030.43|14950.43|15029.52|14949.52|15030.43|14950.43|15029.52|14949.52|10
1723398500000|2024-08-11 17:48:20|15029.42|14949.42|15030.35|14950.35|15030.35|14950.35|15029.38|14949.38|10
1723398510000|2024-08-11 17:48:30|15030.45|14950.45|15028.44|14948.44|15030.45|14950.45|15028.44|14948.44|10
1723398520000|2024-08-11 17:48:40|15028.24|14948.24|15028.3|14948.3|15028.3|14948.3|15028.09|14948.09|10
1723398530000|2024-08-11 17:48:50|15028.29|14948.29|15028.21|14948.21|15028.43|14948.43|15028.06|14948.06|10
1723398540000|2024-08-11 17:49:00|15028.06|14948.06|15031.66|14951.66|15031.66|14951.66|15028.06|14948.06|10
1723398550000|2024-08-11 17:49:10|15032.1|14952.1|15036.33|14956.33|15036.33|14956.33|15032.1|14952.1|10
1723398560000|2024-08-11 17:49:20|15036.48|14956.48|15038.51|14958.51|15038.51|14958.51|15036.48|14956.48|10
1723398570000|2024-08-11 17:49:30|15038.68|14958.68|15040.88|14960.88|15040.88|14960.88|15038.68|14958.68|10
1723398580000|2024-08-11 17:49:40|15041.17|14961.17|15041.46|14961.46|15041.49|14961.49|15040.7|14960.7|10
1723398590000|2024-08-11 17:49:50|15041.44|14961.44|15044.91|14964.91|15044.91|14964.91|15041.44|14961.44|10
1723398600000|2024-08-11 17:50:00|15045.18|14965.18|15052|14972|15052|14972|15045.18|14965.18|10
1723398610000|2024-08-11 17:50:10|15053.9|14973.9|15055.61|14975.61|15055.61|14975.61|15053.9|14973.9|10
1723398620000|2024-08-11 17:50:20|15055.57|14975.57|15057.93|14977.93|15057.93|14977.93|15055.47|14975.47|10
1723398630000|2024-08-11 17:50:30|15059.49|14979.49|15059.79|14979.79|15060.74|14980.74|15059.49|14979.49|10
1723398640000|2024-08-11 17:50:40|15059.8|14979.8|15062.38|14982.38|15062.67|14982.67|15059.8|14979.8|10
1723398650000|2024-08-11 17:50:50|15062.23|14982.23|15063.78|14983.78|15063.78|14983.78|15062.08|14982.08|10
1723398660000|2024-08-11 17:51:00|15063.96|14983.96|15071.63|14991.63|15071.63|14991.63|15063.86|14983.86|10
1723398670000|2024-08-11 17:51:10|15072.53|14992.53|15073.43|14993.43|15073.85|14993.85|15072.47|14992.47|10
1723398680000|2024-08-11 17:51:20|15074.18|14994.18|15075.99|14995.99|15075.99|14995.99|15074.08|14994.08|10
1723398690000|2024-08-11 17:51:30|15075.53|14995.53|15082.72|15002.72|15082.72|15002.72|15075.53|14995.53|10
1723398700000|2024-08-11 17:51:40|15083.72|15003.72|15086.89|15006.89|15086.89|15006.89|15083.72|15003.72|10
1723398710000|2024-08-11 17:51:50|15087.38|15007.38|15086.04|15006.04|15087.41|15007.41|15085.56|15005.56|10
1723398720000|2024-08-11 17:52:00|15086.23|15006.23|15082.13|15002.13|15086.23|15006.23|15081.99|15001.99|10
1723398730000|2024-08-11 17:52:10|15081.6|15001.6|15080.66|15000.66|15081.6|15001.6|15080.2|15000.2|9
1723398740000|2024-08-11 17:52:20|15080.8|15000.8|15080.1|15000.1|15080.8|15000.8|15079.94|14999.94|10
1723398750000|2024-08-11 17:52:30|15080.03|15000.03|15076.96|14996.96|15080.03|15000.03|15076.96|14996.96|10
1723398760000|2024-08-11 17:52:40|15076.53|14996.53|15076.93|14996.93|15077.54|14997.54|15076.38|14996.38|9
1723398770000|2024-08-11 17:52:50|15076.81|14996.81|15075.42|14995.42|15076.81|14996.81|15075.08|14995.08|10
1723398780000|2024-08-11 17:53:00|15075.5|14995.5|15075.08|14995.08|15075.66|14995.66|15075.08|14995.08|9
1723398790000|2024-08-11 17:53:10|15074.95|14994.95|15075.13|14995.13|15075.24|14995.24|15074.73|14994.73|10
1723398800000|2024-08-11 17:53:20|15075.64|14995.64|15074.51|14994.51|15075.64|14995.64|15074.12|14994.12|10
1723398810000|2024-08-11 17:53:30|15074.52|14994.52|15071.81|14991.81|15074.52|14994.52|15071.81|14991.81|9
1723398820000|2024-08-11 17:53:40|15071.05|14991.05|15069.6|14989.6|15071.05|14991.05|15069.6|14989.6|10
1723398830000|2024-08-11 17:53:50|15069.34|14989.34|15067.03|14987.03|15069.34|14989.34|15066.77|14986.77|10
1723398840000|2024-08-11 17:54:00|15067.28|14987.28|15070.09|14990.09|15070.09|14990.09|15067.28|14987.28|10
1723398850000|2024-08-11 17:54:10|15070.14|14990.14|15071.35|14991.35|15071.38|14991.38|15070.03|14990.03|10
1723398860000|2024-08-11 17:54:20|15070.99|14990.99|15069.61|14989.61|15070.99|14990.99|15069.14|14989.14|10
1723398870000|2024-08-11 17:54:30|15069.03|14989.03|15070.25|14990.25|15070.29|14990.29|15069.02|14989.02|10
1723398880000|2024-08-11 17:54:40|15070.02|14990.02|15070.42|14990.42|15070.42|14990.42|15069.97|14989.97|10
1723398890000|2024-08-11 17:54:50|15070.19|14990.19|15072.42|14992.42|15072.42|14992.42|15070.19|14990.19|10
1723398900000|2024-08-11 17:55:00|15072.8|14992.8|15074.86|14994.86|15074.86|14994.86|15072.8|14992.8|10
1723398910000|2024-08-11 17:55:10|15074.96|14994.96|15074.56|14994.56|15075.95|14995.95|15074.41|14994.41|10
1723398920000|2024-08-11 17:55:20|15074.52|14994.52|15073.43|14993.43|15074.52|14994.52|15073.43|14993.43|10
1723398930000|2024-08-11 17:55:30|15073.47|14993.47|15076.36|14996.36|15076.36|14996.36|15073.47|14993.47|10
1723398940000|2024-08-11 17:55:40|15076.47|14996.47|15078.61|14998.61|15078.68|14998.68|15076.47|14996.47|9
1723398950000|2024-08-11 17:55:50|15078.54|14998.54|15078.21|14998.21|15078.95|14998.95|15078.21|14998.21|10
1723398960000|2024-08-11 17:56:00|15077.87|14997.87|15077.62|14997.62|15077.87|14997.87|15077.19|14997.19|10
1723398970000|2024-08-11 17:56:10|15077.63|14997.63|15076.79|14996.79|15077.68|14997.68|15076.79|14996.79|10
1723398980000|2024-08-11 17:56:20|15076.57|14996.57|15076.15|14996.15|15078.01|14998.01|15076.15|14996.15|10
1723398990000|2024-08-11 17:56:30|15076.93|14996.93|15076.68|14996.68|15077.38|14997.38|15076.68|14996.68|9
1723399000000|2024-08-11 17:56:40|15076.99|14996.99|15072.86|14992.86|15076.99|14996.99|15072.83|14992.83|10
1723399010000|2024-08-11 17:56:50|15072.88|14992.88|15072.14|14992.14|15072.88|14992.88|15071.96|14991.96|10
1723399020000|2024-08-11 17:57:00|15071.58|14991.58|15071.46|14991.46|15071.58|14991.58|15070.76|14990.76|10
1723399030000|2024-08-11 17:57:10|15071.37|14991.37|15070.75|14990.75|15071.37|14991.37|15070.73|14990.73|10
1723399040000|2024-08-11 17:57:20|15070.79|14990.79|15070.22|14990.22|15070.79|14990.79|15069.96|14989.96|10
1723399050000|2024-08-11 17:57:30|15070.4|14990.4|15071.98|14991.98|15072.65|14992.65|15070.4|14990.4|10
1723399060000|2024-08-11 17:57:40|15071.73|14991.73|15070.61|14990.61|15071.73|14991.73|15070.61|14990.61|9
1723399070000|2024-08-11 17:57:50|15070.59|14990.59|15070.17|14990.17|15070.59|14990.59|15070.17|14990.17|10
1723399080000|2024-08-11 17:58:00|15070.34|14990.34|15071.03|14991.03|15071.28|14991.28|15070.34|14990.34|10
1723399090000|2024-08-11 17:58:10|15071.1|14991.1|15071.27|14991.27|15071.56|14991.56|15071.08|14991.08|10
1723399100000|2024-08-11 17:58:20|15071.3|14991.3|15070.26|14990.26|15071.33|14991.33|15070.13|14990.13|10
1723399110000|2024-08-11 17:58:30|15070.2|14990.2|15069.45|14989.45|15070.21|14990.21|15069.45|14989.45|10
1723399120000|2024-08-11 17:58:40|15069.39|14989.39|15068.87|14988.87|15069.39|14989.39|15068.86|14988.86|10
1723399130000|2024-08-11 17:58:50|15068.8|14988.8|15069.06|14989.06|15069.06|14989.06|15068.54|14988.54|9
1723399140000|2024-08-11 17:59:00|15069.11|14989.11|15069.21|14989.21|15069.41|14989.41|15069.06|14989.06|9
1723399150000|2024-08-11 17:59:10|15068.83|14988.83|15068.43|14988.43|15068.86|14988.86|15068.43|14988.43|9
1723399160000|2024-08-11 17:59:20|15068.41|14988.41|15068.86|14988.86|15069.06|14989.06|15068.41|14988.41|10
1723399170000|2024-08-11 17:59:30|15068.63|14988.63|15068.17|14988.17|15068.63|14988.63|15068|14988|9
1723399180000|2024-08-11 17:59:40|15068.2|14988.2|15068.39|14988.39|15068.41|14988.41|15068.19|14988.19|8
1723399190000|2024-08-11 17:59:50|15068.1|14988.1|15066.52|14986.52|15068.1|14988.1|15066.52|14986.52|10
1723399200000|2024-08-11 18:00:00|15066.01|14986.01|15065.7|14985.7|15066.03|14986.03|15065.52|14985.52|10
1723399210000|2024-08-11 18:00:10|15065.8|14985.8|15066.33|14986.33|15066.98|14986.98|15065.8|14985.8|10
1723399220000|2024-08-11 18:00:20|15066.34|14986.34|15067.36|14987.36|15067.36|14987.36|15066.34|14986.34|10
1723399230000|2024-08-11 18:00:30|15068.07|14988.07|15067.05|14987.05|15068.09|14988.09|15066.57|14986.57|10
1723399240000|2024-08-11 18:00:40|15067.34|14987.34|15064.43|14984.43|15067.9|14987.9|15064.39|14984.39|10
1723399250000|2024-08-11 18:00:50|15063.99|14983.99|15062.95|14982.95|15063.99|14983.99|15062.9|14982.9|10
1723399260000|2024-08-11 18:01:00|15062.38|14982.38|15060.23|14980.23|15062.38|14982.38|15060.23|14980.23|10
1723399270000|2024-08-11 18:01:10|15060.21|14980.21|15059.57|14979.57|15060.38|14980.38|15059.57|14979.57|9
1723399280000|2024-08-11 18:01:20|15059.15|14979.15|15058.45|14978.45|15059.15|14979.15|15058.45|14978.45|8
1723399290000|2024-08-11 18:01:30|15058.46|14978.46|15061.21|14981.21|15061.21|14981.21|15058.46|14978.46|10
1723399300000|2024-08-11 18:01:40|15061.96|14981.96|15062.03|14982.03|15062.62|14982.62|15061.96|14981.96|9
1723399310000|2024-08-11 18:01:50|15061.86|14981.86|15061.93|14981.93|15062.3|14982.3|15061.86|14981.86|10
1723399320000|2024-08-11 18:02:00|15061.96|14981.96|15063.45|14983.45|15063.45|14983.45|15061.89|14981.89|10
1723399330000|2024-08-11 18:02:10|15063.62|14983.62|15064.9|14984.9|15065.1|14985.1|15063.62|14983.62|10
1723399340000|2024-08-11 18:02:20|15064.84|14984.84|15066.38|14986.38|15066.38|14986.38|15064.84|14984.84|10
1723399350000|2024-08-11 18:02:30|15066.33|14986.33|15066.21|14986.21|15066.47|14986.47|15065.24|14985.24|10
1723399360000|2024-08-11 18:02:40|15066.22|14986.22|15065.99|14985.99|15066.6|14986.6|15065.99|14985.99|9
1723399370000|2024-08-11 18:02:50|15066.06|14986.06|15065.15|14985.15|15066.06|14986.06|15065.15|14985.15|10
1723399380000|2024-08-11 18:03:00|15065.37|14985.37|15059.86|14979.86|15065.37|14985.37|15059.86|14979.86|10
1723399390000|2024-08-11 18:03:10|15058.41|14978.41|15058.76|14978.76|15058.76|14978.76|15057.67|14977.67|10
1723399400000|2024-08-11 18:03:20|15058.71|14978.71|15059.3|14979.3|15059.3|14979.3|15058.71|14978.71|9
1723399410000|2024-08-11 18:03:30|15059.33|14979.33|15062.08|14982.08|15062.22|14982.22|15059.33|14979.33|10
1723399420000|2024-08-11 18:03:40|15061.97|14981.97|15061.05|14981.05|15061.97|14981.97|15061.05|14981.05|10
1723399430000|2024-08-11 18:03:50|15060.18|14980.18|15059.31|14979.31|15060.23|14980.23|15059.24|14979.24|10
1723399440000|2024-08-11 18:04:00|15059.14|14979.14|15059.51|14979.51|15059.55|14979.55|15058.67|14978.67|10
1723399450000|2024-08-11 18:04:10|15059.26|14979.26|15059.25|14979.25|15059.34|14979.34|15058.87|14978.87|10
1723399460000|2024-08-11 18:04:20|15059.03|14979.03|15057.62|14977.62|15059.03|14979.03|15057.54|14977.54|10
1723399470000|2024-08-11 18:04:30|15057.78|14977.78|15056.21|14976.21|15057.78|14977.78|15056.21|14976.21|9
1723399480000|2024-08-11 18:04:40|15056.06|14976.06|15055.17|14975.17|15056.23|14976.23|15054.86|14974.86|10
1723399490000|2024-08-11 18:04:50|15055.35|14975.35|15055.64|14975.64|15055.97|14975.97|15055.35|14975.35|10
1723399500000|2024-08-11 18:05:00|15055.63|14975.63|15055.47|14975.47|15055.63|14975.63|15055.18|14975.18|10
1723399510000|2024-08-11 18:05:10|15055.52|14975.52|15056.28|14976.28|15057.05|14977.05|15055.52|14975.52|10
1723399520000|2024-08-11 18:05:20|15056.18|14976.18|15056.05|14976.05|15056.18|14976.18|15055.8|14975.8|10
1723399530000|2024-08-11 18:05:30|15056.1|14976.1|15052.83|14972.83|15056.1|14976.1|15052.83|14972.83|10
1723399540000|2024-08-11 18:05:40|15052.28|14972.28|15050.89|14970.89|15052.28|14972.28|15050.89|14970.89|10
1723399550000|2024-08-11 18:05:50|15050.81|14970.81|15049.13|14969.13|15050.81|14970.81|15048.81|14968.81|9
1723399560000|2024-08-11 18:06:00|15049.12|14969.12|15048.67|14968.67|15049.68|14969.68|15048.67|14968.67|10
1723399570000|2024-08-11 18:06:10|15048.77|14968.77|15048.5|14968.5|15048.86|14968.86|15048.19|14968.19|10
1723399580000|2024-08-11 18:06:20|15048.56|14968.56|15047.69|14967.69|15048.56|14968.56|15047.69|14967.69|10
1723399590000|2024-08-11 18:06:30|15047.6|14967.6|15049.12|14969.12|15049.12|14969.12|15047.6|14967.6|9
1723399600000|2024-08-11 18:06:40|15048.39|14968.39|15047.2|14967.2|15048.57|14968.57|15047.2|14967.2|10
1723399610000|2024-08-11 18:06:50|15047.08|14967.08|15047.41|14967.41|15047.43|14967.43|15046.96|14966.96|8
1723399620000|2024-08-11 18:07:00|15047.3|14967.3|15049.06|14969.06|15049.06|14969.06|15047.3|14967.3|9
1723399630000|2024-08-11 18:07:10|15049.14|14969.14|15050.11|14970.11|15050.12|14970.12|15049.14|14969.14|9
1723399640000|2024-08-11 18:07:20|15049.95|14969.95|15049.69|14969.69|15050.12|14970.12|15049.69|14969.69|10
1723399650000|2024-08-11 18:07:30|15049.65|14969.65|15048.56|14968.56|15049.7|14969.7|15048.56|14968.56|10
1723399660000|2024-08-11 18:07:40|15048.42|14968.42|15048.02|14968.02|15049.04|14969.04|15048.02|14968.02|10
1723399670000|2024-08-11 18:07:50|15047.57|14967.57|15048.74|14968.74|15048.74|14968.74|15047.54|14967.54|10
1723399680000|2024-08-11 18:08:00|15048.86|14968.86|15048.92|14968.92|15049.61|14969.61|15048.83|14968.83|10
1723399690000|2024-08-11 18:08:10|15049.01|14969.01|15048.96|14968.96|15049.26|14969.26|15048.86|14968.86|9
1723399700000|2024-08-11 18:08:20|15048.93|14968.93|15050.54|14970.54|15050.92|14970.92|15048.42|14968.42|10
1723399710000|2024-08-11 18:08:30|15050.89|14970.89|15050.32|14970.32|15051.06|14971.06|15050.32|14970.32|10
1723399720000|2024-08-11 18:08:40|15050.5|14970.5|15050.17|14970.17|15050.5|14970.5|15050.17|14970.17|10
1723399730000|2024-08-11 18:08:50|15050.48|14970.48|15051.45|14971.45|15051.92|14971.92|15050.48|14970.48|10
1723399740000|2024-08-11 18:09:00|15051.35|14971.35|15051.55|14971.55|15051.7|14971.7|15051.14|14971.14|10
1723399750000|2024-08-11 18:09:10|15051.48|14971.48|15052.85|14972.85|15052.85|14972.85|15051.36|14971.36|10
1723399760000|2024-08-11 18:09:20|15052.77|14972.77|15052.73|14972.73|15052.77|14972.77|15052.32|14972.32|10
1723399770000|2024-08-11 18:09:30|15052.97|14972.97|15053.04|14973.04|15053.36|14973.36|15052.97|14972.97|10
1723399780000|2024-08-11 18:09:40|15053.14|14973.14|15053.35|14973.35|15053.41|14973.41|15053.14|14973.14|10
1723399790000|2024-08-11 18:09:50|15053.38|14973.38|15053.12|14973.12|15053.58|14973.58|15053.08|14973.08|10
1723399800000|2024-08-11 18:10:00|15053.07|14973.07|15052.72|14972.72|15053.07|14973.07|15052.61|14972.61|9
1723399810000|2024-08-11 18:10:10|15052.66|14972.66|15052.45|14972.45|15052.66|14972.66|15052.15|14972.15|10
1723399820000|2024-08-11 18:10:20|15052.46|14972.46|15050.17|14970.17|15052.54|14972.54|15050.17|14970.17|10
1723399830000|2024-08-11 18:10:30|15048.24|14968.24|15045.91|14965.91|15048.24|14968.24|15045.79|14965.79|10
1723399840000|2024-08-11 18:10:40|15046.19|14966.19|15044.51|14964.51|15046.19|14966.19|15044.49|14964.49|10
1723399850000|2024-08-11 18:10:50|15044.39|14964.39|15043.52|14963.52|15044.39|14964.39|15043.38|14963.38|10
1723399860000|2024-08-11 18:11:00|15043.41|14963.41|15042.19|14962.19|15043.55|14963.55|15042.19|14962.19|10
1723399870000|2024-08-11 18:11:10|15042.16|14962.16|15040.8|14960.8|15042.16|14962.16|15040.75|14960.75|10
1723399880000|2024-08-11 18:11:20|15040.9|14960.9|15041.15|14961.15|15041.34|14961.34|15040.9|14960.9|10
1723399890000|2024-08-11 18:11:30|15041.25|14961.25|15041.29|14961.29|15041.33|14961.33|15041.04|14961.04|8
1723399900000|2024-08-11 18:11:40|15041.31|14961.31|15040.98|14960.98|15041.31|14961.31|15040.87|14960.87|9
1723399910000|2024-08-11 18:11:50|15040.8|14960.8|15040.67|14960.67|15040.8|14960.8|15040.38|14960.38|10
1723399920000|2024-08-11 18:12:00|15039.94|14959.94|15038.52|14958.52|15040.11|14960.11|15038.52|14958.52|10
1723399930000|2024-08-11 18:12:10|15038.79|14958.79|15040.32|14960.32|15040.32|14960.32|15038.55|14958.55|10
1723399940000|2024-08-11 18:12:20|15040.24|14960.24|15040.86|14960.86|15040.86|14960.86|15039.94|14959.94|9
1723399950000|2024-08-11 18:12:30|15040.85|14960.85|15042.26|14962.26|15042.26|14962.26|15040.85|14960.85|10
1723399960000|2024-08-11 18:12:40|15042.24|14962.24|15040.94|14960.94|15042.26|14962.26|15040.94|14960.94|9
1723399970000|2024-08-11 18:12:50|15040.6|14960.6|15040.4|14960.4|15040.6|14960.6|15040.32|14960.32|10
1723399980000|2024-08-11 18:13:00|15040.13|14960.13|15040.8|14960.8|15040.8|14960.8|15039.96|14959.96|10
1723399990000|2024-08-11 18:13:10|15040.77|14960.77|15040.74|14960.74|15040.77|14960.77|15040.49|14960.49|9
1723400000000|2024-08-11 18:13:20|15040.72|14960.72|15042.46|14962.46|15042.46|14962.46|15040.72|14960.72|8
1723400010000|2024-08-11 18:13:30|15042.62|14962.62|15047.58|14967.58|15047.58|14967.58|15042.36|14962.36|8
1723400020000|2024-08-11 18:13:40|15047.87|14967.87|15048.67|14968.67|15048.73|14968.73|15047.87|14967.87|10
1723400030000|2024-08-11 18:13:50|15048.21|14968.21|15047.63|14967.63|15048.21|14968.21|15047.55|14967.55|10
1723400040000|2024-08-11 18:14:00|15047.53|14967.53|15048.81|14968.81|15048.84|14968.84|15047.41|14967.41|10
1723400050000|2024-08-11 18:14:10|15048.76|14968.76|15052.38|14972.38|15052.38|14972.38|15048.76|14968.76|10
1723400060000|2024-08-11 18:14:20|15052.71|14972.71|15054.9|14974.9|15054.9|14974.9|15052.71|14972.71|10
1723400070000|2024-08-11 18:14:30|15055.77|14975.77|15057.69|14977.69|15057.76|14977.76|15055.77|14975.77|10
1723400080000|2024-08-11 18:14:40|15057.62|14977.62|15058.95|14978.95|15058.98|14978.98|15057.62|14977.62|8
1723400090000|2024-08-11 18:14:50|15058.93|14978.93|15058.88|14978.88|15059.36|14979.36|15058.84|14978.84|10
1723400100000|2024-08-11 18:15:00|15058.8|14978.8|15061.29|14981.29|15061.29|14981.29|15058.79|14978.79|9
1723400110000|2024-08-11 18:15:10|15061.5|14981.5|15066.3|14986.3|15066.3|14986.3|15061.5|14981.5|10
1723400120000|2024-08-11 18:15:20|15068.46|14988.46|15070.72|14990.72|15070.72|14990.72|15068.04|14988.04|10
1723400130000|2024-08-11 18:15:30|15070.73|14990.73|15072.07|14992.07|15072.2|14992.2|15070.73|14990.73|10
1723400140000|2024-08-11 18:15:40|15072.1|14992.1|15069.55|14989.55|15072.1|14992.1|15069.55|14989.55|10
1723400150000|2024-08-11 18:15:50|15069.3|14989.3|15065.2|14985.2|15069.3|14989.3|15065.2|14985.2|10
1723400160000|2024-08-11 18:16:00|15065.17|14985.17|15063.93|14983.93|15065.75|14985.75|15063.93|14983.93|10
1723400170000|2024-08-11 18:16:10|15063.77|14983.77|15061.49|14981.49|15063.77|14983.77|15061.49|14981.49|9
1723400180000|2024-08-11 18:16:20|15061.56|14981.56|15058.62|14978.62|15061.56|14981.56|15058.6|14978.6|10
1723400190000|2024-08-11 18:16:30|15058.59|14978.59|15057.25|14977.25|15058.59|14978.59|15057.04|14977.04|10
1723400200000|2024-08-11 18:16:40|15057.73|14977.73|15059.15|14979.15|15059.36|14979.36|15057.55|14977.55|10
1723400210000|2024-08-11 18:16:50|15059.09|14979.09|15055.76|14975.76|15059.12|14979.12|15055.76|14975.76|10
1723400220000|2024-08-11 18:17:00|15055.57|14975.57|15056.09|14976.09|15056.09|14976.09|15055.48|14975.48|9
1723400230000|2024-08-11 18:17:10|15056.24|14976.24|15056.96|14976.96|15056.96|14976.96|15055.99|14975.99|10
1723400240000|2024-08-11 18:17:20|15057.11|14977.11|15059.27|14979.27|15059.27|14979.27|15057.11|14977.11|10
1723400250000|2024-08-11 18:17:30|15059.19|14979.19|15059.75|14979.75|15059.76|14979.76|15059.19|14979.19|10
1723400260000|2024-08-11 18:17:40|15059.68|14979.68|15060.3|14980.3|15060.3|14980.3|15059.38|14979.38|10
1723400270000|2024-08-11 18:17:50|15060.18|14980.18|15060.12|14980.12|15060.51|14980.51|15059.89|14979.89|8
1723400280000|2024-08-11 18:18:00|15059.98|14979.98|15059.79|14979.79|15059.98|14979.98|15059.72|14979.72|10
1723400290000|2024-08-11 18:18:10|15059.74|14979.74|15059.69|14979.69|15059.82|14979.82|15059.47|14979.47|9
1723400300000|2024-08-11 18:18:20|15059.59|14979.59|15060.03|14980.03|15060.03|14980.03|15059.48|14979.48|9
1723400310000|2024-08-11 18:18:30|15060.02|14980.02|15057.14|14977.14|15060.02|14980.02|15056.93|14976.93|10
1723400320000|2024-08-11 18:18:40|15057.47|14977.47|15059.32|14979.32|15059.41|14979.41|15057.47|14977.47|10
1723400330000|2024-08-11 18:18:50|15059.35|14979.35|15061|14981|15061|14981|15059.15|14979.15|10
1723400340000|2024-08-11 18:19:00|15061.18|14981.18|15063.3|14983.3|15063.57|14983.57|15061.18|14981.18|10
1723400350000|2024-08-11 18:19:10|15063.35|14983.35|15063.4|14983.4|15063.83|14983.83|15062.93|14982.93|10
1723400360000|2024-08-11 18:19:20|15063.43|14983.43|15063.75|14983.75|15063.91|14983.91|15063.43|14983.43|10
1723400370000|2024-08-11 18:19:30|15063.68|14983.68|15063.43|14983.43|15063.75|14983.75|15063.35|14983.35|10
1723400380000|2024-08-11 18:19:40|15063.32|14983.32|15064.29|14984.29|15064.29|14984.29|15063.1|14983.1|9
1723400390000|2024-08-11 18:19:50|15064.35|14984.35|15063.79|14983.79|15064.35|14984.35|15063.79|14983.79|10
1723400400000|2024-08-11 18:20:00|15064.18|14984.18|15063.72|14983.72|15064.18|14984.18|15063.67|14983.67|9
1723400410000|2024-08-11 18:20:10|15063.47|14983.47|15063.4|14983.4|15063.49|14983.49|15063.39|14983.39|10
1723400420000|2024-08-11 18:20:20|15063.25|14983.25|15063.08|14983.08|15063.34|14983.34|15063.08|14983.08|10
1723400430000|2024-08-11 18:20:30|15063.17|14983.17|15060.75|14980.75|15063.17|14983.17|15060.71|14980.71|10
1723400440000|2024-08-11 18:20:40|15060.7|14980.7|15058.98|14978.98|15060.7|14980.7|15058.98|14978.98|10
1723400450000|2024-08-11 18:20:50|15058.76|14978.76|15056.82|14976.82|15058.76|14978.76|15056.82|14976.82|10
1723400460000|2024-08-11 18:21:00|15056.71|14976.71|15057.18|14977.18|15057.24|14977.24|15056.71|14976.71|10
1723400470000|2024-08-11 18:21:10|15056.92|14976.92|15057.45|14977.45|15057.85|14977.85|15056.92|14976.92|10
1723400480000|2024-08-11 18:21:20|15057.52|14977.52|15057.62|14977.62|15057.89|14977.89|15057.52|14977.52|10
1723400490000|2024-08-11 18:21:30|15057.58|14977.58|15057.34|14977.34|15057.64|14977.64|15057.22|14977.22|10
1723400500000|2024-08-11 18:21:40|15057.3|14977.3|15058.02|14978.02|15058.48|14978.48|15057.28|14977.28|10
1723400510000|2024-08-11 18:21:50|15058.03|14978.03|15055.51|14975.51|15058.12|14978.12|15055.25|14975.25|10
1723400520000|2024-08-11 18:22:00|15055.33|14975.33|15055.66|14975.66|15055.89|14975.89|15054.95|14974.95|10
1723400530000|2024-08-11 18:22:10|15055.62|14975.62|15055.94|14975.94|15056.25|14976.25|15055.08|14975.08|10
1723400540000|2024-08-11 18:22:20|15055.88|14975.88|15054.07|14974.07|15055.88|14975.88|15054.03|14974.03|10
1723400550000|2024-08-11 18:22:30|15053.92|14973.92|15049.63|14969.63|15053.92|14973.92|15049.61|14969.61|10
1723400560000|2024-08-11 18:22:40|15049.65|14969.65|15046.73|14966.73|15049.65|14969.65|15046.73|14966.73|10
1723400570000|2024-08-11 18:22:50|15046.64|14966.64|15045.67|14965.67|15046.81|14966.81|15045.64|14965.64|10
1723400580000|2024-08-11 18:23:00|15045.58|14965.58|15045.26|14965.26|15045.66|14965.66|15044.76|14964.76|10
1723400590000|2024-08-11 18:23:10|15045.23|14965.23|15043.5|14963.5|15045.23|14965.23|15043.5|14963.5|10
1723400600000|2024-08-11 18:23:20|15043.41|14963.41|15042.02|14962.02|15043.5|14963.5|15042.02|14962.02|9
1723420800000|2024-08-12 00:00:00|14556.36|14476.36|14552.3|14472.3|14556.41|14476.41|14552.3|14472.3|10
1723420810000|2024-08-12 00:00:10|14552.14|14472.14|14549.34|14469.34|14552.14|14472.14|14549.34|14469.34|10
1723420820000|2024-08-12 00:00:20|14549.17|14469.17|14547.94|14467.94|14549.17|14469.17|14547.14|14467.14|9
1723420830000|2024-08-12 00:00:30|14547.82|14467.82|14546.89|14466.89|14547.99|14467.99|14546.67|14466.67|10
1723420840000|2024-08-12 00:00:40|14546.22|14466.22|14553.04|14473.04|14553.04|14473.04|14546.22|14466.22|10
1723420850000|2024-08-12 00:00:50|14553.32|14473.32|14559.53|14479.53|14559.53|14479.53|14553.31|14473.31|10
1723420860000|2024-08-12 00:01:00|14559.68|14479.68|14562.43|14482.43|14562.43|14482.43|14559.68|14479.68|10
1723420870000|2024-08-12 00:01:10|14562.22|14482.22|14567.06|14487.06|14567.15|14487.15|14562.22|14482.22|10
1723420880000|2024-08-12 00:01:20|14567.53|14487.53|14568.77|14488.77|14568.77|14488.77|14567.53|14487.53|10
1723420890000|2024-08-12 00:01:30|14569.92|14489.92|14567.95|14487.95|14569.92|14489.92|14567.75|14487.75|10
1723420900000|2024-08-12 00:01:40|14567.22|14487.22|14563.16|14483.16|14567.22|14487.22|14563.16|14483.16|10
1723420910000|2024-08-12 00:01:50|14563.14|14483.14|14559|14479|14563.22|14483.22|14559|14479|10
1723420920000|2024-08-12 00:02:00|14559.31|14479.31|14558.39|14478.39|14559.48|14479.48|14558.39|14478.39|10
1723420930000|2024-08-12 00:02:10|14558.4|14478.4|14556.51|14476.51|14558.4|14478.4|14556.32|14476.32|10
1723420940000|2024-08-12 00:02:20|14556.46|14476.46|14555.92|14475.92|14557.19|14477.19|14555.92|14475.92|9
1723420950000|2024-08-12 00:02:30|14555.71|14475.71|14554.95|14474.95|14556.42|14476.42|14554.49|14474.49|10
1723420960000|2024-08-12 00:02:40|14554.78|14474.78|14558.38|14478.38|14558.38|14478.38|14554.78|14474.78|10
1723420970000|2024-08-12 00:02:50|14559.32|14479.32|14560.33|14480.33|14560.82|14480.82|14559.32|14479.32|10
1723420980000|2024-08-12 00:03:00|14560.1|14480.1|14562.7|14482.7|14562.7|14482.7|14560.1|14480.1|9
1723420990000|2024-08-12 00:03:10|14562.88|14482.88|14561.98|14481.98|14563.62|14483.62|14561.98|14481.98|10
1723421000000|2024-08-12 00:03:20|14561.91|14481.91|14562.21|14482.21|14562.49|14482.49|14561.91|14481.91|10
1723421010000|2024-08-12 00:03:30|14561.91|14481.91|14563.25|14483.25|14563.25|14483.25|14561.91|14481.91|9
1723421020000|2024-08-12 00:03:40|14563.04|14483.04|14567.75|14487.75|14567.75|14487.75|14563.04|14483.04|10
1723421030000|2024-08-12 00:03:50|14568.3|14488.3|14574.53|14494.53|14574.53|14494.53|14568.3|14488.3|10
1723421040000|2024-08-12 00:04:00|14575.53|14495.53|14579.65|14499.65|14579.93|14499.93|14575.53|14495.53|10
1723421050000|2024-08-12 00:04:10|14579.59|14499.59|14584.86|14504.86|14584.93|14504.93|14579.38|14499.38|10
1723421060000|2024-08-12 00:04:20|14585.15|14505.15|14588.31|14508.31|14588.31|14508.31|14585.15|14505.15|10
1723421070000|2024-08-12 00:04:30|14588.52|14508.52|14588.81|14508.81|14589.49|14509.49|14588.52|14508.52|10
1723421080000|2024-08-12 00:04:40|14588.72|14508.72|14586.88|14506.88|14588.72|14508.72|14586.58|14506.58|10
1723421090000|2024-08-12 00:04:50|14586.83|14506.83|14583.86|14503.86|14586.83|14506.83|14583.66|14503.66|10
1723421100000|2024-08-12 00:05:00|14583.4|14503.4|14582.07|14502.07|14583.6|14503.6|14582.07|14502.07|10
1723421110000|2024-08-12 00:05:10|14582.03|14502.03|14586.52|14506.52|14586.52|14506.52|14582.03|14502.03|10
1723421120000|2024-08-12 00:05:20|14586.51|14506.51|14580.02|14500.02|14586.51|14506.51|14580.02|14500.02|10
1723421130000|2024-08-12 00:05:30|14579.67|14499.67|14580.64|14500.64|14580.64|14500.64|14579.1|14499.1|10
1723421140000|2024-08-12 00:05:40|14580.86|14500.86|14584.6|14504.6|14584.84|14504.84|14579.88|14499.88|10
1723421150000|2024-08-12 00:05:50|14584.62|14504.62|14587.14|14507.14|14587.14|14507.14|14584.53|14504.53|9
1723421160000|2024-08-12 00:06:00|14589.94|14509.94|14590.36|14510.36|14591.17|14511.17|14589.94|14509.94|10
1723421170000|2024-08-12 00:06:10|14590.06|14510.06|14590.13|14510.13|14590.13|14510.13|14588.48|14508.48|10
1723421180000|2024-08-12 00:06:20|14590.39|14510.39|14590.96|14510.96|14590.96|14510.96|14589.83|14509.83|10
1723421190000|2024-08-12 00:06:30|14590.85|14510.85|14590.92|14510.92|14591.23|14511.23|14590.72|14510.72|10
1723421200000|2024-08-12 00:06:40|14591.16|14511.16|14591.96|14511.96|14591.98|14511.98|14591.16|14511.16|10
1723421210000|2024-08-12 00:06:50|14592.07|14512.07|14595.82|14515.82|14595.82|14515.82|14591.96|14511.96|9
1723421220000|2024-08-12 00:07:00|14596.02|14516.02|14600.8|14520.8|14601.07|14521.07|14596.02|14516.02|10
1723421230000|2024-08-12 00:07:10|14600.72|14520.72|14607.25|14527.25|14607.25|14527.25|14600.55|14520.55|10
1723421240000|2024-08-12 00:07:20|14607.3|14527.3|14609.64|14529.64|14609.75|14529.75|14607.3|14527.3|10
1723421250000|2024-08-12 00:07:30|14609.83|14529.83|14605.14|14525.14|14609.83|14529.83|14605.14|14525.14|10
1723421260000|2024-08-12 00:07:40|14604.65|14524.65|14603.65|14523.65|14604.65|14524.65|14603.43|14523.43|10
1723421270000|2024-08-12 00:07:50|14603.91|14523.91|14602.36|14522.36|14604.52|14524.52|14602.36|14522.36|10
1723421280000|2024-08-12 00:08:00|14602.42|14522.42|14598.84|14518.84|14605.01|14525.01|14598.84|14518.84|10
1723421290000|2024-08-12 00:08:10|14598.92|14518.92|14600.08|14520.08|14600.54|14520.54|14598.92|14518.92|10
1723421300000|2024-08-12 00:08:20|14600.67|14520.67|14601.38|14521.38|14601.44|14521.44|14600.67|14520.67|10
1723421310000|2024-08-12 00:08:30|14602.11|14522.11|14602.22|14522.22|14602.33|14522.33|14601.35|14521.35|10
1723421320000|2024-08-12 00:08:40|14602.32|14522.32|14602.43|14522.43|14603.52|14523.52|14602.29|14522.29|9
1723421330000|2024-08-12 00:08:50|14602.51|14522.51|14602.95|14522.95|14603.71|14523.71|14602.43|14522.43|10
1723421340000|2024-08-12 00:09:00|14602.5|14522.5|14603.39|14523.39|14603.39|14523.39|14601.97|14521.97|10
1723421350000|2024-08-12 00:09:10|14603.44|14523.44|14606.02|14526.02|14606.02|14526.02|14603.44|14523.44|10
1723421360000|2024-08-12 00:09:20|14605.58|14525.58|14605.66|14525.66|14606.31|14526.31|14605.57|14525.57|10
1723421370000|2024-08-12 00:09:30|14605.15|14525.15|14607.03|14527.03|14607.03|14527.03|14604.66|14524.66|10
1723421380000|2024-08-12 00:09:40|14607.21|14527.21|14603.22|14523.22|14607.21|14527.21|14603.22|14523.22|10
1723421390000|2024-08-12 00:09:50|14603.27|14523.27|14603.48|14523.48|14603.48|14523.48|14602.75|14522.75|9
1723421400000|2024-08-12 00:10:00|14603.89|14523.89|14604.83|14524.83|14604.83|14524.83|14603.71|14523.71|10
1723421410000|2024-08-12 00:10:10|14604.82|14524.82|14608.53|14528.53|14610.07|14530.07|14604.7|14524.7|10
1723421420000|2024-08-12 00:10:20|14608.8|14528.8|14607.49|14527.49|14608.8|14528.8|14607.21|14527.21|10
1723421430000|2024-08-12 00:10:30|14607.57|14527.57|14611.95|14531.95|14611.95|14531.95|14607.57|14527.57|10
1723421440000|2024-08-12 00:10:40|14612.49|14532.49|14615.61|14535.61|14615.61|14535.61|14612.49|14532.49|10
1723421450000|2024-08-12 00:10:50|14615.73|14535.73|14616.19|14536.19|14616.19|14536.19|14615.19|14535.19|10
1723421460000|2024-08-12 00:11:00|14616.46|14536.46|14614.83|14534.83|14617.09|14537.09|14614.83|14534.83|9
1723421470000|2024-08-12 00:11:10|14614.9|14534.9|14615.97|14535.97|14615.97|14535.97|14614.58|14534.58|10
1723421480000|2024-08-12 00:11:20|14616.45|14536.45|14618.74|14538.74|14618.9|14538.9|14616.45|14536.45|9
1723421490000|2024-08-12 00:11:30|14619.83|14539.83|14622.59|14542.59|14622.59|14542.59|14619.63|14539.63|9
1723421500000|2024-08-12 00:11:40|14622.94|14542.94|14625.97|14545.97|14626.15|14546.15|14622.94|14542.94|9
1723421510000|2024-08-12 00:11:50|14626.1|14546.1|14626.95|14546.95|14626.95|14546.95|14626.08|14546.08|9
1723421520000|2024-08-12 00:12:00|14627.03|14547.03|14627.01|14547.01|14627.5|14547.5|14626.78|14546.78|10
1723421530000|2024-08-12 00:12:10|14627.24|14547.24|14630.97|14550.97|14630.97|14550.97|14627.24|14547.24|10
1723421540000|2024-08-12 00:12:20|14631.32|14551.32|14630.87|14550.87|14632.11|14552.11|14630.71|14550.71|9
1723421550000|2024-08-12 00:12:30|14631.18|14551.18|14631.85|14551.85|14631.85|14551.85|14631.17|14551.17|10
1723421560000|2024-08-12 00:12:40|14631.76|14551.76|14632.41|14552.41|14632.41|14552.41|14631.4|14551.4|9
1723421570000|2024-08-12 00:12:50|14632.68|14552.68|14633.24|14553.24|14633.35|14553.35|14632.68|14552.68|8
1723421580000|2024-08-12 00:13:00|14633.32|14553.32|14633.59|14553.59|14633.59|14553.59|14632.81|14552.81|9
1723421590000|2024-08-12 00:13:10|14633.66|14553.66|14635.54|14555.54|14635.56|14555.56|14633.48|14553.48|10
1723421600000|2024-08-12 00:13:20|14635.58|14555.58|14635.13|14555.13|14635.58|14555.58|14634.9|14554.9|10
1723421610000|2024-08-12 00:13:30|14635.24|14555.24|14636.29|14556.29|14636.29|14556.29|14634.84|14554.84|9
1723421620000|2024-08-12 00:13:40|14636.14|14556.14|14637.28|14557.28|14637.31|14557.31|14636.14|14556.14|10
1723421630000|2024-08-12 00:13:50|14637.52|14557.52|14642.38|14562.38|14642.38|14562.38|14637.36|14557.36|10
1723421640000|2024-08-12 00:14:00|14642.41|14562.41|14643.61|14563.61|14643.61|14563.61|14642.41|14562.41|10
1723421650000|2024-08-12 00:14:10|14643.82|14563.82|14643.84|14563.84|14644.66|14564.66|14643.75|14563.75|9
1723421660000|2024-08-12 00:14:20|14643.81|14563.81|14641.91|14561.91|14643.81|14563.81|14641.91|14561.91|9
1723421670000|2024-08-12 00:14:30|14642.16|14562.16|14643.65|14563.65|14643.65|14563.65|14642.16|14562.16|10
1723421680000|2024-08-12 00:14:40|14643.3|14563.3|14642.22|14562.22|14643.3|14563.3|14641.97|14561.97|10
1723421690000|2024-08-12 00:14:50|14641.97|14561.97|14641.84|14561.84|14642.28|14562.28|14641.67|14561.67|9
1723421700000|2024-08-12 00:15:00|14641.36|14561.36|14638.28|14558.28|14641.36|14561.36|14638.28|14558.28|9
1723421710000|2024-08-12 00:15:10|14637.18|14557.18|14633.85|14553.85|14637.18|14557.18|14632.79|14552.79|9
1723421720000|2024-08-12 00:15:20|14633.52|14553.52|14635.35|14555.35|14635.35|14555.35|14632.86|14552.86|10
1723421730000|2024-08-12 00:15:30|14636.29|14556.29|14635.16|14555.16|14637.18|14557.18|14635.15|14555.15|9
1723421740000|2024-08-12 00:15:40|14635.12|14555.12|14634.35|14554.35|14635.56|14555.56|14633.55|14553.55|10
1723421750000|2024-08-12 00:15:50|14634.17|14554.17|14637.89|14557.89|14638.1|14558.1|14634.01|14554.01|10
1723421760000|2024-08-12 00:16:00|14637.77|14557.77|14640.28|14560.28|14640.28|14560.28|14637.77|14557.77|10
1723421770000|2024-08-12 00:16:10|14640.31|14560.31|14641.73|14561.73|14642.27|14562.27|14640.31|14560.31|9
1723421780000|2024-08-12 00:16:20|14641.17|14561.17|14643.15|14563.15|14643.15|14563.15|14641.06|14561.06|10
1723421790000|2024-08-12 00:16:30|14643.72|14563.72|14646.34|14566.34|14646.42|14566.42|14643.72|14563.72|10
1723421800000|2024-08-12 00:16:40|14646.66|14566.66|14650.29|14570.29|14650.49|14570.49|14646.66|14566.66|10
1723421810000|2024-08-12 00:16:50|14650.32|14570.32|14650.12|14570.12|14650.51|14570.51|14649.61|14569.61|9
1723421820000|2024-08-12 00:17:00|14650.17|14570.17|14653.24|14573.24|14653.24|14573.24|14649.97|14569.97|10
1723421830000|2024-08-12 00:17:10|14654.22|14574.22|14655.71|14575.71|14655.71|14575.71|14653.7|14573.7|10
1723421840000|2024-08-12 00:17:20|14655.99|14575.99|14657.81|14577.81|14657.81|14577.81|14655.78|14575.78|10
1723421850000|2024-08-12 00:17:30|14657.98|14577.98|14661.45|14581.45|14661.45|14581.45|14657.76|14577.76|10
1723421860000|2024-08-12 00:17:40|14661.96|14581.96|14662.02|14582.02|14662.53|14582.53|14660.41|14580.41|9
1723421870000|2024-08-12 00:17:50|14662.84|14582.84|14665.1|14585.1|14665.1|14585.1|14662.84|14582.84|10
1723421880000|2024-08-12 00:18:00|14665.28|14585.28|14668.37|14588.37|14669.38|14589.38|14665.28|14585.28|10
1723421890000|2024-08-12 00:18:10|14668.33|14588.33|14669.55|14589.55|14670.38|14590.38|14667.89|14587.89|10
1723421900000|2024-08-12 00:18:20|14669.05|14589.05|14668.95|14588.95|14669.05|14589.05|14667.98|14587.98|10
1723421910000|2024-08-12 00:18:30|14668.76|14588.76|14667.14|14587.14|14668.83|14588.83|14667.11|14587.11|9
1723421920000|2024-08-12 00:18:40|14667.11|14587.11|14667.66|14587.66|14667.67|14587.67|14667.07|14587.07|9
1723421930000|2024-08-12 00:18:50|14667.59|14587.59|14667.18|14587.18|14667.6|14587.6|14667.13|14587.13|10
1723421940000|2024-08-12 00:19:00|14667.55|14587.55|14668.42|14588.42|14668.54|14588.54|14667.48|14587.48|10
1723421950000|2024-08-12 00:19:10|14667.66|14587.66|14669.01|14589.01|14669.01|14589.01|14667.15|14587.15|10
1723421960000|2024-08-12 00:19:20|14669.04|14589.04|14670.23|14590.23|14670.97|14590.97|14669.04|14589.04|10
1723421970000|2024-08-12 00:19:30|14670.2|14590.2|14670.76|14590.76|14670.76|14590.76|14670.02|14590.02|10
1723421980000|2024-08-12 00:19:40|14670.83|14590.83|14672.9|14592.9|14672.94|14592.94|14670.83|14590.83|9
1723421990000|2024-08-12 00:19:50|14672.61|14592.61|14672.83|14592.83|14674.69|14594.69|14672.61|14592.61|10
1723422000000|2024-08-12 00:20:00|14672.74|14592.74|14663.95|14583.95|14672.74|14592.74|14663.95|14583.95|10
1723422010000|2024-08-12 00:20:10|14663.65|14583.65|14657.87|14577.87|14663.65|14583.65|14657.86|14577.86|10
1723422020000|2024-08-12 00:20:20|14658.53|14578.53|14653.4|14573.4|14659.09|14579.09|14653.29|14573.29|10
1723422030000|2024-08-12 00:20:30|14653.39|14573.39|14652.96|14572.96|14653.39|14573.39|14652.79|14572.79|10
1723422040000|2024-08-12 00:20:40|14653.34|14573.34|14649.56|14569.56|14653.34|14573.34|14649.56|14569.56|10
1723422050000|2024-08-12 00:20:50|14650.14|14570.14|14648.05|14568.05|14650.26|14570.26|14647.92|14567.92|10
1723422060000|2024-08-12 00:21:00|14648.04|14568.04|14647.99|14567.99|14649.46|14569.46|14647.99|14567.99|10
1723422070000|2024-08-12 00:21:10|14647.88|14567.88|14647.16|14567.16|14647.88|14567.88|14646.45|14566.45|9
1723422080000|2024-08-12 00:21:20|14646.47|14566.47|14648.62|14568.62|14648.62|14568.62|14645.57|14565.57|10
1723422090000|2024-08-12 00:21:30|14648.6|14568.6|14650.31|14570.31|14650.39|14570.39|14648.45|14568.45|10
1723422100000|2024-08-12 00:21:40|14650.33|14570.33|14648.76|14568.76|14650.62|14570.62|14648.51|14568.51|10
1723422110000|2024-08-12 00:21:50|14648.74|14568.74|14646.22|14566.22|14648.76|14568.76|14645.73|14565.73|10
1723422120000|2024-08-12 00:22:00|14646.1|14566.1|14641.27|14561.27|14646.1|14566.1|14641.27|14561.27|10
1723422130000|2024-08-12 00:22:10|14640.06|14560.06|14635.59|14555.59|14640.06|14560.06|14635.57|14555.57|10
1723422140000|2024-08-12 00:22:20|14635.55|14555.55|14631.16|14551.16|14635.76|14555.76|14631.16|14551.16|10
1723422150000|2024-08-12 00:22:30|14630.04|14550.04|14626.97|14546.97|14630.04|14550.04|14626.97|14546.97|10
1723422160000|2024-08-12 00:22:40|14626.79|14546.79|14626.27|14546.27|14626.79|14546.79|14626.19|14546.19|9
1723422170000|2024-08-12 00:22:50|14626.23|14546.23|14628.6|14548.6|14628.61|14548.61|14626.23|14546.23|10
1723422180000|2024-08-12 00:23:00|14627.88|14547.88|14622.19|14542.19|14628.07|14548.07|14621.75|14541.75|10
1723422190000|2024-08-12 00:23:10|14621.54|14541.54|14615.5|14535.5|14621.54|14541.54|14615.5|14535.5|10
1723422200000|2024-08-12 00:23:20|14614.43|14534.43|14605.64|14525.64|14614.43|14534.43|14605.64|14525.64|10
1723422210000|2024-08-12 00:23:30|14605.32|14525.32|14603.54|14523.54|14605.35|14525.35|14603.54|14523.54|10
1723422220000|2024-08-12 00:23:40|14603.41|14523.41|14596.7|14516.7|14603.41|14523.41|14596.7|14516.7|10
1723422230000|2024-08-12 00:23:50|14595.9|14515.9|14593|14513|14595.9|14515.9|14592.44|14512.44|10
1723422240000|2024-08-12 00:24:00|14593.28|14513.28|14590.17|14510.17|14593.51|14513.51|14590.17|14510.17|10
1723422250000|2024-08-12 00:24:10|14588.94|14508.94|14581.13|14501.13|14589.16|14509.16|14581.13|14501.13|10
1723422260000|2024-08-12 00:24:20|14580.75|14500.75|14580.65|14500.65|14580.75|14500.75|14577.91|14497.91|10
1723422270000|2024-08-12 00:24:30|14581.18|14501.18|14584.83|14504.83|14584.83|14504.83|14581.18|14501.18|10
1723422280000|2024-08-12 00:24:40|14585.28|14505.28|14586.67|14506.67|14587.09|14507.09|14585.28|14505.28|10
1723422290000|2024-08-12 00:24:50|14586.9|14506.9|14589.5|14509.5|14589.54|14509.54|14586.9|14506.9|10
1723422300000|2024-08-12 00:25:00|14589.72|14509.72|14593.31|14513.31|14593.31|14513.31|14589.72|14509.72|10
1723422310000|2024-08-12 00:25:10|14593.81|14513.81|14593.39|14513.39|14595.95|14515.95|14593.25|14513.25|10
1723422320000|2024-08-12 00:25:20|14595.13|14515.13|14595.18|14515.18|14597.96|14517.96|14595.13|14515.13|10
1723422330000|2024-08-12 00:25:30|14595.63|14515.63|14599.08|14519.08|14599.08|14519.08|14595.19|14515.19|10
1723422340000|2024-08-12 00:25:40|14598.97|14518.97|14599.53|14519.53|14599.53|14519.53|14598.59|14518.59|9
1723422350000|2024-08-12 00:25:50|14599.37|14519.37|14602.38|14522.38|14602.38|14522.38|14598.06|14518.06|10
1723422360000|2024-08-12 00:26:00|14602.62|14522.62|14604.52|14524.52|14604.62|14524.62|14602.35|14522.35|10
1723422370000|2024-08-12 00:26:10|14604.61|14524.61|14604.29|14524.29|14605.8|14525.8|14604.29|14524.29|10
1723422380000|2024-08-12 00:26:20|14604.37|14524.37|14604.31|14524.31|14604.68|14524.68|14604.29|14524.29|10
1723422390000|2024-08-12 00:26:30|14604.13|14524.13|14603.63|14523.63|14604.28|14524.28|14603.61|14523.61|10
1723422400000|2024-08-12 00:26:40|14603.29|14523.29|14602.38|14522.38|14603.64|14523.64|14602.21|14522.21|9
1723422410000|2024-08-12 00:26:50|14602.29|14522.29|14599.88|14519.88|14602.29|14522.29|14599.88|14519.88|9
1723422420000|2024-08-12 00:27:00|14599.54|14519.54|14601.67|14521.67|14601.86|14521.86|14599.54|14519.54|10
1723422430000|2024-08-12 00:27:10|14601.69|14521.69|14602.38|14522.38|14602.68|14522.68|14601.25|14521.25|10
1723422440000|2024-08-12 00:27:20|14599.78|14519.78|14595.43|14515.43|14600.55|14520.55|14595.43|14515.43|10
1723422450000|2024-08-12 00:27:30|14594.68|14514.68|14595.13|14515.13|14595.13|14515.13|14594.26|14514.26|10
1723422460000|2024-08-12 00:27:40|14595.82|14515.82|14594.54|14514.54|14596.08|14516.08|14594.54|14514.54|10
1723422470000|2024-08-12 00:27:50|14594.42|14514.42|14592.31|14512.31|14594.42|14514.42|14592.31|14512.31|10
1723422480000|2024-08-12 00:28:00|14592.15|14512.15|14590.73|14510.73|14592.15|14512.15|14590.73|14510.73|10
1723422490000|2024-08-12 00:28:10|14590.62|14510.62|14589.31|14509.31|14590.62|14510.62|14589.05|14509.05|10
1723422500000|2024-08-12 00:28:20|14587.93|14507.93|14587.08|14507.08|14587.93|14507.93|14587.02|14507.02|10
1723422510000|2024-08-12 00:28:30|14586.69|14506.69|14584.85|14504.85|14586.69|14506.69|14584.78|14504.78|10
1723422520000|2024-08-12 00:28:40|14584.86|14504.86|14581.21|14501.21|14584.86|14504.86|14581.21|14501.21|9
1723422530000|2024-08-12 00:28:50|14581.55|14501.55|14578.71|14498.71|14581.64|14501.64|14578.71|14498.71|8
1723422540000|2024-08-12 00:29:00|14578.72|14498.72|14571.52|14491.52|14578.72|14498.72|14571.52|14491.52|9
1723422550000|2024-08-12 00:29:10|14571.26|14491.26|14570.28|14490.28|14571.4|14491.4|14569.86|14489.86|9
1723422560000|2024-08-12 00:29:20|14571|14491|14570.75|14490.75|14571.47|14491.47|14570.75|14490.75|10
1723422570000|2024-08-12 00:29:30|14570.94|14490.94|14569.73|14489.73|14571.43|14491.43|14569.73|14489.73|10
1723422580000|2024-08-12 00:29:40|14569.58|14489.58|14570.57|14490.57|14570.58|14490.58|14569.31|14489.31|10
1723422590000|2024-08-12 00:29:50|14570.46|14490.46|14568.92|14488.92|14570.46|14490.46|14568.92|14488.92|9
1723422600000|2024-08-12 00:30:00|14568.65|14488.65|14569.32|14489.32|14569.32|14489.32|14568.65|14488.65|10
1723422610000|2024-08-12 00:30:10|14569.22|14489.22|14566.27|14486.27|14569.22|14489.22|14566.27|14486.27|10
1723422620000|2024-08-12 00:30:20|14566.31|14486.31|14564.45|14484.45|14566.31|14486.31|14564.32|14484.32|10
1723422630000|2024-08-12 00:30:30|14564.54|14484.54|14559.99|14479.99|14564.54|14484.54|14559.99|14479.99|10
1723422640000|2024-08-12 00:30:40|14559.93|14479.93|14559.69|14479.69|14559.93|14479.93|14558.93|14478.93|10
1723422650000|2024-08-12 00:30:50|14559.73|14479.73|14559.97|14479.97|14560.06|14480.06|14559.43|14479.43|10
1723422660000|2024-08-12 00:31:00|14559.72|14479.72|14559.4|14479.4|14559.72|14479.72|14559.26|14479.26|9
1723422670000|2024-08-12 00:31:10|14559.69|14479.69|14557.65|14477.65|14559.69|14479.69|14557.61|14477.61|10
1723422680000|2024-08-12 00:31:20|14557.03|14477.03|14554.61|14474.61|14557.03|14477.03|14554.61|14474.61|10
1723422690000|2024-08-12 00:31:30|14554.93|14474.93|14519.73|14439.73|14555.21|14475.21|14519.73|14439.73|10
1723422700000|2024-08-12 00:31:40|14518.42|14438.42|14503.58|14423.58|14518.42|14438.42|14503.58|14423.58|10
1723422710000|2024-08-12 00:31:50|14502.94|14422.94|14506.5|14426.5|14506.5|14426.5|14500.89|14420.89|10
1723422720000|2024-08-12 00:32:00|14505.93|14425.93|14506.61|14426.61|14506.61|14426.61|14504.77|14424.77|10
1723422730000|2024-08-12 00:32:10|14506.53|14426.53|14505.65|14425.65|14506.53|14426.53|14500.11|14420.11|10
1723422740000|2024-08-12 00:32:20|14505.39|14425.39|14510.99|14430.99|14510.99|14430.99|14505.39|14425.39|10
1723422750000|2024-08-12 00:32:30|14511|14431|14505.42|14425.42|14511.09|14431.09|14505.42|14425.42|10
1723422760000|2024-08-12 00:32:40|14504.66|14424.66|14512.27|14432.27|14512.27|14432.27|14504.56|14424.56|10
1723422770000|2024-08-12 00:32:50|14515.08|14435.08|14522.68|14442.68|14522.98|14442.98|14515.08|14435.08|10
1723422780000|2024-08-12 00:33:00|14523.11|14443.11|14509.98|14429.98|14523.11|14443.11|14509.98|14429.98|10
1723422790000|2024-08-12 00:33:10|14509.72|14429.72|14505.25|14425.25|14509.72|14429.72|14504.32|14424.32|10
1723422800000|2024-08-12 00:33:20|14504|14424|14499.05|14419.05|14504|14424|14499.05|14419.05|9
1723422810000|2024-08-12 00:33:30|14498.73|14418.73|14481.42|14401.42|14498.73|14418.73|14481.42|14401.42|10
1723422820000|2024-08-12 00:33:40|14480.64|14400.64|14478.62|14398.62|14480.79|14400.79|14478.62|14398.62|10
1723422830000|2024-08-12 00:33:50|14478.5|14398.5|14455.27|14375.27|14479.53|14399.53|14455.27|14375.27|10
1723422840000|2024-08-12 00:34:00|14455.68|14375.68|14464.41|14384.41|14464.41|14384.41|14450.19|14370.19|10
1723422850000|2024-08-12 00:34:10|14464.94|14384.94|14477.03|14397.03|14477.03|14397.03|14464.94|14384.94|10
1723422860000|2024-08-12 00:34:20|14478.59|14398.59|14494.22|14414.22|14494.22|14414.22|14478.31|14398.31|10
1723422870000|2024-08-12 00:34:30|14496.02|14416.02|14510.79|14430.79|14510.79|14430.79|14496.02|14416.02|10
1723422880000|2024-08-12 00:34:40|14511.3|14431.3|14511.96|14431.96|14513.25|14433.25|14511.3|14431.3|10
1723422890000|2024-08-12 00:34:50|14511.2|14431.2|14510.22|14430.22|14511.2|14431.2|14507.34|14427.34|10
1723422900000|2024-08-12 00:35:00|14511.96|14431.96|14517.32|14437.32|14517.32|14437.32|14511.4|14431.4|10
1723422910000|2024-08-12 00:35:10|14518.59|14438.59|14524.6|14444.6|14524.6|14444.6|14518.59|14438.59|10
1723422920000|2024-08-12 00:35:20|14523.77|14443.77|14527.27|14447.27|14527.27|14447.27|14520.81|14440.81|10
1723422930000|2024-08-12 00:35:30|14527.41|14447.41|14531.66|14451.66|14531.66|14451.66|14527.1|14447.1|10
1723422940000|2024-08-12 00:35:40|14532.43|14452.43|14533.31|14453.31|14533.31|14453.31|14531.8|14451.8|10
1723422950000|2024-08-12 00:35:50|14532.5|14452.5|14532.88|14452.88|14532.88|14452.88|14531.97|14451.97|10
1723422960000|2024-08-12 00:36:00|14532.74|14452.74|14531.38|14451.38|14532.84|14452.84|14531.11|14451.11|10
1723422970000|2024-08-12 00:36:10|14533.82|14453.82|14530.58|14450.58|14535.21|14455.21|14530.58|14450.58|10
1723422980000|2024-08-12 00:36:20|14529.47|14449.47|14525.64|14445.64|14529.47|14449.47|14525.64|14445.64|10
1723422990000|2024-08-12 00:36:30|14524.66|14444.66|14520.26|14440.26|14524.66|14444.66|14520.26|14440.26|10
1723423000000|2024-08-12 00:36:40|14517.09|14437.09|14505.46|14425.46|14517.09|14437.09|14504.15|14424.15|10
1723423010000|2024-08-12 00:36:50|14505.52|14425.52|14505.96|14425.96|14507.09|14427.09|14505.31|14425.31|10
1723423020000|2024-08-12 00:37:00|14505.35|14425.35|14512.77|14432.77|14512.77|14432.77|14504.55|14424.55|10
1723423030000|2024-08-12 00:37:10|14514.58|14434.58|14514.22|14434.22|14514.58|14434.58|14511.34|14431.34|10
1723423040000|2024-08-12 00:37:20|14515.18|14435.18|14519.28|14439.28|14519.75|14439.75|14515.18|14435.18|10
1723423050000|2024-08-12 00:37:30|14518.98|14438.98|14520.41|14440.41|14520.74|14440.74|14518.98|14438.98|10
1723423060000|2024-08-12 00:37:40|14520.13|14440.13|14518.98|14438.98|14520.63|14440.63|14517.97|14437.97|10
1723423070000|2024-08-12 00:37:50|14519.05|14439.05|14520.63|14440.63|14520.63|14440.63|14517.86|14437.86|9
1723423080000|2024-08-12 00:38:00|14520.25|14440.25|14523.11|14443.11|14523.11|14443.11|14519.04|14439.04|10
1723423090000|2024-08-12 00:38:10|14525.07|14445.07|14532.78|14452.78|14532.78|14452.78|14524.98|14444.98|10
1723423100000|2024-08-12 00:38:20|14533.31|14453.31|14533.81|14453.81|14534.26|14454.26|14533.08|14453.08|10
1723423110000|2024-08-12 00:38:30|14532.67|14452.67|14534.68|14454.68|14534.68|14454.68|14532.24|14452.24|10
1723423120000|2024-08-12 00:38:40|14533.71|14453.71|14531.68|14451.68|14533.71|14453.71|14531.42|14451.42|10
1723423130000|2024-08-12 00:38:50|14531.14|14451.14|14531.55|14451.55|14531.89|14451.89|14530.52|14450.52|9
1723423140000|2024-08-12 00:39:00|14531.58|14451.58|14530.17|14450.17|14533.24|14453.24|14530.17|14450.17|10
1723423150000|2024-08-12 00:39:10|14530.43|14450.43|14531.27|14451.27|14531.27|14451.27|14529.52|14449.52|10
1723423160000|2024-08-12 00:39:20|14531.36|14451.36|14536.09|14456.09|14536.86|14456.86|14531.36|14451.36|10
1723423170000|2024-08-12 00:39:30|14535.84|14455.84|14535.67|14455.67|14537.1|14457.1|14535.67|14455.67|10
1723423180000|2024-08-12 00:39:40|14534.93|14454.93|14537.1|14457.1|14537.76|14457.76|14532.52|14452.52|10
1723423190000|2024-08-12 00:39:50|14539.29|14459.29|14537.99|14457.99|14539.29|14459.29|14537.69|14457.69|10
1723423200000|2024-08-12 00:40:00|14537.79|14457.79|14532.45|14452.45|14537.79|14457.79|14532.45|14452.45|10
1723423210000|2024-08-12 00:40:10|14532.76|14452.76|14533.75|14453.75|14533.75|14453.75|14531.78|14451.78|10
1723423220000|2024-08-12 00:40:20|14533.73|14453.73|14532.88|14452.88|14534.78|14454.78|14532.31|14452.31|10
1723423230000|2024-08-12 00:40:30|14533.68|14453.68|14541.72|14461.72|14541.72|14461.72|14533.68|14453.68|10
1723423240000|2024-08-12 00:40:40|14543.38|14463.38|14547.74|14467.74|14547.74|14467.74|14543.38|14463.38|10
1723423250000|2024-08-12 00:40:50|14548.17|14468.17|14553.51|14473.51|14553.51|14473.51|14548.17|14468.17|10
1723423260000|2024-08-12 00:41:00|14553.38|14473.38|14555.63|14475.63|14555.63|14475.63|14553.38|14473.38|10
1723423270000|2024-08-12 00:41:10|14556.26|14476.26|14561.83|14481.83|14561.83|14481.83|14556.26|14476.26|10
1723423280000|2024-08-12 00:41:20|14561.32|14481.32|14563.72|14483.72|14563.72|14483.72|14560.99|14480.99|10
1723423290000|2024-08-12 00:41:30|14563.76|14483.76|14564.58|14484.58|14564.58|14484.58|14563.26|14483.26|10
1723423300000|2024-08-12 00:41:40|14565.3|14485.3|14567.4|14487.4|14567.4|14487.4|14565.3|14485.3|10
1723423310000|2024-08-12 00:41:50|14567.16|14487.16|14564.79|14484.79|14567.86|14487.86|14564.79|14484.79|10
1723423320000|2024-08-12 00:42:00|14564.81|14484.81|14559.47|14479.47|14564.81|14484.81|14559.47|14479.47|10
1723423330000|2024-08-12 00:42:10|14559.79|14479.79|14558.2|14478.2|14559.79|14479.79|14558.2|14478.2|9
1723423340000|2024-08-12 00:42:20|14556.85|14476.85|14556.77|14476.77|14557.21|14477.21|14556.77|14476.77|9
1723423350000|2024-08-12 00:42:30|14556.66|14476.66|14557.07|14477.07|14557.65|14477.65|14556.65|14476.65|10
1723423360000|2024-08-12 00:42:40|14557.29|14477.29|14557.13|14477.13|14557.71|14477.71|14556.61|14476.61|10
1723423370000|2024-08-12 00:42:50|14557.79|14477.79|14557.96|14477.96|14557.96|14477.96|14557.55|14477.55|10
1723423380000|2024-08-12 00:43:00|14558.19|14478.19|14556.65|14476.65|14558.22|14478.22|14556.53|14476.53|10
1723423390000|2024-08-12 00:43:10|14556.61|14476.61|14553.78|14473.78|14556.63|14476.63|14553.78|14473.78|10
1723423400000|2024-08-12 00:43:20|14553.79|14473.79|14552.43|14472.43|14553.83|14473.83|14552.43|14472.43|9
1723423410000|2024-08-12 00:43:30|14552.34|14472.34|14546.88|14466.88|14552.55|14472.55|14546.88|14466.88|10
1723423420000|2024-08-12 00:43:40|14545.49|14465.49|14541.14|14461.14|14545.49|14465.49|14540.94|14460.94|9
1723423430000|2024-08-12 00:43:50|14541.36|14461.36|14541.63|14461.63|14543.6|14463.6|14541.03|14461.03|10
1723423440000|2024-08-12 00:44:00|14541.69|14461.69|14539.74|14459.74|14541.69|14461.69|14539.74|14459.74|10
1723423450000|2024-08-12 00:44:10|14539.42|14459.42|14539.38|14459.38|14539.47|14459.47|14538.35|14458.35|10
1723423460000|2024-08-12 00:44:20|14539.19|14459.19|14545.89|14465.89|14545.89|14465.89|14539.19|14459.19|10
1723423470000|2024-08-12 00:44:30|14546.16|14466.16|14547.08|14467.08|14547.46|14467.46|14546.16|14466.16|10
1723423480000|2024-08-12 00:44:40|14547.5|14467.5|14552.65|14472.65|14552.65|14472.65|14547.5|14467.5|10
1723423490000|2024-08-12 00:44:50|14552.29|14472.29|14552.51|14472.51|14552.59|14472.59|14552.29|14472.29|10
1723423500000|2024-08-12 00:45:00|14551.66|14471.66|14552.09|14472.09|14552.09|14472.09|14551.13|14471.13|10
1723423510000|2024-08-12 00:45:10|14552.36|14472.36|14553.55|14473.55|14554.16|14474.16|14552.22|14472.22|10
1723423520000|2024-08-12 00:45:20|14554.61|14474.61|14559.18|14479.18|14559.29|14479.29|14554.61|14474.61|10
1723423530000|2024-08-12 00:45:30|14559.29|14479.29|14560.82|14480.82|14560.82|14480.82|14559.29|14479.29|10
1723423540000|2024-08-12 00:45:40|14561.35|14481.35|14560.33|14480.33|14563.15|14483.15|14559.59|14479.59|10
1723423550000|2024-08-12 00:45:50|14559.5|14479.5|14558.11|14478.11|14559.5|14479.5|14556.1|14476.1|10
1723423560000|2024-08-12 00:46:00|14558.22|14478.22|14562.35|14482.35|14562.35|14482.35|14557.67|14477.67|10
1723423570000|2024-08-12 00:46:10|14564.02|14484.02|14575.09|14495.09|14575.09|14495.09|14564.02|14484.02|10
1723423580000|2024-08-12 00:46:20|14575.42|14495.42|14579.01|14499.01|14579.01|14499.01|14575.42|14495.42|10
1723423590000|2024-08-12 00:46:30|14578.82|14498.82|14580.87|14500.87|14580.87|14500.87|14578.41|14498.41|10
1723423600000|2024-08-12 00:46:40|14582.53|14502.53|14597.63|14517.63|14597.63|14517.63|14582.21|14502.21|10
1723423610000|2024-08-12 00:46:50|14598.7|14518.7|14606.49|14526.49|14606.49|14526.49|14598.7|14518.7|10
1723423620000|2024-08-12 00:47:00|14608.15|14528.15|14610.62|14530.62|14610.62|14530.62|14608.15|14528.15|10
1723423630000|2024-08-12 00:47:10|14607.82|14527.82|14602.24|14522.24|14607.82|14527.82|14602.24|14522.24|10
1723423640000|2024-08-12 00:47:20|14602.01|14522.01|14602.49|14522.49|14603.92|14523.92|14602.01|14522.01|10
1723423650000|2024-08-12 00:47:30|14602.56|14522.56|14600.02|14520.02|14602.56|14522.56|14600|14520|9
1723423660000|2024-08-12 00:47:40|14599.91|14519.91|14600.27|14520.27|14601.22|14521.22|14599.91|14519.91|10
1723423670000|2024-08-12 00:47:50|14600.23|14520.23|14599.87|14519.87|14602.13|14522.13|14599.69|14519.69|10
1723423680000|2024-08-12 00:48:00|14599.05|14519.05|14597.22|14517.22|14599.05|14519.05|14596.1|14516.1|10
1723423690000|2024-08-12 00:48:10|14596.86|14516.86|14595.73|14515.73|14599.02|14519.02|14595.73|14515.73|10
1723423700000|2024-08-12 00:48:20|14595.24|14515.24|14593.63|14513.63|14595.24|14515.24|14593.63|14513.63|10
1723423710000|2024-08-12 00:48:30|14593.08|14513.08|14589.6|14509.6|14593.63|14513.63|14589.6|14509.6|10
1723423720000|2024-08-12 00:48:40|14589.53|14509.53|14587.97|14507.97|14589.76|14509.76|14587.97|14507.97|10
1723423730000|2024-08-12 00:48:50|14587.76|14507.76|14585.01|14505.01|14588.16|14508.16|14585.01|14505.01|10
1723423740000|2024-08-12 00:49:00|14585.62|14505.62|14584.54|14504.54|14586.21|14506.21|14584.33|14504.33|10
1723423750000|2024-08-12 00:49:10|14584.57|14504.57|14581.39|14501.39|14584.57|14504.57|14581.39|14501.39|10
1723423760000|2024-08-12 00:49:20|14581.15|14501.15|14581.16|14501.16|14581.16|14501.16|14580.68|14500.68|9
1723423770000|2024-08-12 00:49:30|14576.23|14496.23|14579.36|14499.36|14579.36|14499.36|14576.11|14496.11|10
1723423780000|2024-08-12 00:49:40|14579.15|14499.15|14581.4|14501.4|14582.02|14502.02|14579.15|14499.15|10
1723423790000|2024-08-12 00:49:50|14581.37|14501.37|14579.11|14499.11|14581.37|14501.37|14579.11|14499.11|10
1723423800000|2024-08-12 00:50:00|14579.01|14499.01|14577.42|14497.42|14579.01|14499.01|14576.97|14496.97|10
1723423810000|2024-08-12 00:50:10|14577.34|14497.34|14575.23|14495.23|14577.34|14497.34|14575.23|14495.23|10
1723423820000|2024-08-12 00:50:20|14574.94|14494.94|14572.95|14492.95|14574.94|14494.94|14572.95|14492.95|10
1723423830000|2024-08-12 00:50:30|14573.41|14493.41|14574.55|14494.55|14574.98|14494.98|14573.41|14493.41|10
1723423840000|2024-08-12 00:50:40|14574.16|14494.16|14573.76|14493.76|14575.12|14495.12|14573.76|14493.76|10
1723423850000|2024-08-12 00:50:50|14573.55|14493.55|14569.04|14489.04|14573.55|14493.55|14569.04|14489.04|10
1723423860000|2024-08-12 00:51:00|14569.18|14489.18|14567.42|14487.42|14569.18|14489.18|14566.56|14486.56|10
1723423870000|2024-08-12 00:51:10|14566.59|14486.59|14562.24|14482.24|14566.59|14486.59|14562.24|14482.24|10
1723423880000|2024-08-12 00:51:20|14561.73|14481.73|14558.62|14478.62|14561.73|14481.73|14558.56|14478.56|10
1723423890000|2024-08-12 00:51:30|14558.24|14478.24|14557.52|14477.52|14558.97|14478.97|14557.52|14477.52|10
1723423900000|2024-08-12 00:51:40|14558.81|14478.81|14564.34|14484.34|14564.34|14484.34|14558.81|14478.81|10
1723423910000|2024-08-12 00:51:50|14564.24|14484.24|14565.96|14485.96|14565.96|14485.96|14564.24|14484.24|10
1723423920000|2024-08-12 00:52:00|14566.56|14486.56|14570.41|14490.41|14570.41|14490.41|14566.56|14486.56|10
1723423930000|2024-08-12 00:52:10|14572.04|14492.04|14579.42|14499.42|14579.42|14499.42|14572.04|14492.04|10
1723423940000|2024-08-12 00:52:20|14579.14|14499.14|14584.69|14504.69|14584.69|14504.69|14579.14|14499.14|10
1723423950000|2024-08-12 00:52:30|14584.39|14504.39|14583.07|14503.07|14585.5|14505.5|14583.07|14503.07|10
1723423960000|2024-08-12 00:52:40|14583.43|14503.43|14579.11|14499.11|14583.49|14503.49|14579.11|14499.11|10
1723423970000|2024-08-12 00:52:50|14578.31|14498.31|14573.35|14493.35|14578.31|14498.31|14573.35|14493.35|10
1723423980000|2024-08-12 00:53:00|14571.48|14491.48|14570.53|14490.53|14571.66|14491.66|14570.38|14490.38|10
1723423990000|2024-08-12 00:53:10|14570.47|14490.47|14567.65|14487.65|14570.47|14490.47|14566.6|14486.6|10
1723424000000|2024-08-12 00:53:20|14567.37|14487.37|14565|14485|14567.46|14487.46|14565|14485|10
1723424010000|2024-08-12 00:53:30|14565.8|14485.8|14566.82|14486.82|14566.82|14486.82|14565.75|14485.75|10
1723424020000|2024-08-12 00:53:40|14566.89|14486.89|14568.41|14488.41|14568.64|14488.64|14566.89|14486.89|10
1723424030000|2024-08-12 00:53:50|14568.2|14488.2|14566.06|14486.06|14568.45|14488.45|14566.06|14486.06|10
1723424040000|2024-08-12 00:54:00|14565.53|14485.53|14563.38|14483.38|14565.53|14485.53|14563.38|14483.38|9
1723424050000|2024-08-12 00:54:10|14563.62|14483.62|14562.11|14482.11|14564.35|14484.35|14562.1|14482.1|9
1723424060000|2024-08-12 00:54:20|14562.16|14482.16|14559.16|14479.16|14562.16|14482.16|14559.16|14479.16|9
1723424070000|2024-08-12 00:54:30|14557.76|14477.76|14555.95|14475.95|14557.76|14477.76|14555.9|14475.9|10
1723424080000|2024-08-12 00:54:40|14555.84|14475.84|14555.55|14475.55|14556.42|14476.42|14555.38|14475.38|10
1723424090000|2024-08-12 00:54:50|14555.56|14475.56|14554.1|14474.1|14555.78|14475.78|14554.1|14474.1|10
1723424100000|2024-08-12 00:55:00|14552.07|14472.07|14548.86|14468.86|14552.22|14472.22|14548.76|14468.76|10
1723424110000|2024-08-12 00:55:10|14548.21|14468.21|14551.59|14471.59|14551.59|14471.59|14547.55|14467.55|10
1723424120000|2024-08-12 00:55:20|14552.61|14472.61|14555.78|14475.78|14556.21|14476.21|14552.61|14472.61|10
1723424130000|2024-08-12 00:55:30|14555.67|14475.67|14556.77|14476.77|14556.77|14476.77|14555.36|14475.36|8
1723424140000|2024-08-12 00:55:40|14556.95|14476.95|14559.92|14479.92|14559.92|14479.92|14556.95|14476.95|10
1723424150000|2024-08-12 00:55:50|14561.19|14481.19|14562.28|14482.28|14562.77|14482.77|14561.19|14481.19|10
1723424160000|2024-08-12 00:56:00|14562.32|14482.32|14563.5|14483.5|14563.5|14483.5|14561.85|14481.85|9
1723424170000|2024-08-12 00:56:10|14563.72|14483.72|14565.39|14485.39|14565.39|14485.39|14563.33|14483.33|10
1723424180000|2024-08-12 00:56:20|14565.65|14485.65|14568.95|14488.95|14568.95|14488.95|14565.65|14485.65|10
1723424190000|2024-08-12 00:56:30|14568.97|14488.97|14569.66|14489.66|14569.66|14489.66|14568.5|14488.5|10
1723424200000|2024-08-12 00:56:40|14569.88|14489.88|14567.64|14487.64|14570.39|14490.39|14567.39|14487.39|10
1723424210000|2024-08-12 00:56:50|14567.7|14487.7|14562.5|14482.5|14567.7|14487.7|14562.45|14482.45|10
1723424220000|2024-08-12 00:57:00|14562.3|14482.3|14558.43|14478.43|14562.3|14482.3|14558.43|14478.43|10
1723424230000|2024-08-12 00:57:10|14557.92|14477.92|14550.63|14470.63|14558.06|14478.06|14550.63|14470.63|10
1723424240000|2024-08-12 00:57:20|14550.42|14470.42|14546|14466|14550.42|14470.42|14545.67|14465.67|9
1723424250000|2024-08-12 00:57:30|14546.07|14466.07|14545.32|14465.32|14546.08|14466.08|14544.78|14464.78|10
1723424260000|2024-08-12 00:57:40|14546.23|14466.23|14549.33|14469.33|14549.33|14469.33|14546.21|14466.21|10
1723424270000|2024-08-12 00:57:50|14549.38|14469.38|14551.42|14471.42|14551.48|14471.48|14549.13|14469.13|10
1723424280000|2024-08-12 00:58:00|14551.14|14471.14|14552.09|14472.09|14552.09|14472.09|14551.14|14471.14|10
1723424290000|2024-08-12 00:58:10|14552.47|14472.47|14551.61|14471.61|14552.77|14472.77|14551.48|14471.48|10
1723424300000|2024-08-12 00:58:20|14551.67|14471.67|14551.11|14471.11|14552.64|14472.64|14550.61|14470.61|10
1723424310000|2024-08-12 00:58:30|14551.22|14471.22|14549.02|14469.02|14551.22|14471.22|14548.9|14468.9|10
1723424320000|2024-08-12 00:58:40|14549.2|14469.2|14549.15|14469.15|14549.36|14469.36|14549.04|14469.04|10
1723424330000|2024-08-12 00:58:50|14549.13|14469.13|14552.67|14472.67|14552.67|14472.67|14549|14469|10
1723424340000|2024-08-12 00:59:00|14552.91|14472.91|14555.63|14475.63|14555.64|14475.64|14552.91|14472.91|10
1723424350000|2024-08-12 00:59:10|14555.59|14475.59|14553.97|14473.97|14555.82|14475.82|14553.97|14473.97|10
1723424360000|2024-08-12 00:59:20|14553.87|14473.87|14552.5|14472.5|14553.93|14473.93|14552.43|14472.43|9
1723424370000|2024-08-12 00:59:30|14552.39|14472.39|14551.79|14471.79|14552.44|14472.44|14551.79|14471.79|10
1723424380000|2024-08-12 00:59:40|14551.76|14471.76|14551.87|14471.87|14552.22|14472.22|14551.63|14471.63|10
1723424390000|2024-08-12 00:59:50|14552.31|14472.31|14553.78|14473.78|14554.11|14474.11|14552.18|14472.18|10
1723424400000|2024-08-12 01:00:00|14554.04|14474.04|14552.01|14472.01|14554.95|14474.95|14551.18|14471.18|10
1723424410000|2024-08-12 01:00:10|14552.09|14472.09|14552.91|14472.91|14553.02|14473.02|14550.33|14470.33|10
1723424420000|2024-08-12 01:00:20|14552.92|14472.92|14557.68|14477.68|14557.68|14477.68|14552.92|14472.92|10
1723424430000|2024-08-12 01:00:30|14557.61|14477.61|14568.13|14488.13|14568.13|14488.13|14557.61|14477.61|10
1723424440000|2024-08-12 01:00:40|14568.17|14488.17|14565.13|14485.13|14568.27|14488.27|14565.13|14485.13|10
1723424450000|2024-08-12 01:00:50|14563.95|14483.95|14558.58|14478.58|14563.95|14483.95|14558.58|14478.58|10
1723424460000|2024-08-12 01:01:00|14558.72|14478.72|14552.06|14472.06|14558.91|14478.91|14552.06|14472.06|10
1723424470000|2024-08-12 01:01:10|14552.02|14472.02|14550.86|14470.86|14552.14|14472.14|14550.59|14470.59|9
1723424480000|2024-08-12 01:01:20|14550.99|14470.99|14552.45|14472.45|14552.45|14472.45|14549.37|14469.37|10
1723424490000|2024-08-12 01:01:30|14552.38|14472.38|14557.25|14477.25|14557.42|14477.42|14552.38|14472.38|10
1723424500000|2024-08-12 01:01:40|14557.5|14477.5|14556.76|14476.76|14560.31|14480.31|14556.76|14476.76|10
1723424510000|2024-08-12 01:01:50|14555.83|14475.83|14557.5|14477.5|14557.5|14477.5|14555.83|14475.83|10
1723424520000|2024-08-12 01:02:00|14557.74|14477.74|14560.44|14480.44|14560.44|14480.44|14557.74|14477.74|10
1723424530000|2024-08-12 01:02:10|14560.03|14480.03|14558.7|14478.7|14560.03|14480.03|14558.7|14478.7|10
1723424540000|2024-08-12 01:02:20|14558.19|14478.19|14556.71|14476.71|14558.72|14478.72|14556.71|14476.71|10
1723424550000|2024-08-12 01:02:30|14556.23|14476.23|14554.84|14474.84|14556.23|14476.23|14554.69|14474.69|9
1723424560000|2024-08-12 01:02:40|14555.26|14475.26|14552.7|14472.7|14555.3|14475.3|14551.61|14471.61|10
1723424570000|2024-08-12 01:02:50|14553.12|14473.12|14554.74|14474.74|14555.76|14475.76|14553.12|14473.12|10
1723424580000|2024-08-12 01:03:00|14554.41|14474.41|14549.31|14469.31|14554.41|14474.41|14549.31|14469.31|10
1723424590000|2024-08-12 01:03:10|14549.21|14469.21|14549.4|14469.4|14549.75|14469.75|14548.63|14468.63|9
1723424600000|2024-08-12 01:03:20|14549.19|14469.19|14547.16|14467.16|14549.19|14469.19|14547.16|14467.16|9
1723424610000|2024-08-12 01:03:30|14546.31|14466.31|14542.1|14462.1|14546.31|14466.31|14542.1|14462.1|10
1723424620000|2024-08-12 01:03:40|14541.95|14461.95|14540.46|14460.46|14542.15|14462.15|14539.79|14459.79|9
1723424630000|2024-08-12 01:03:50|14540.42|14460.42|14538.52|14458.52|14541.04|14461.04|14538.52|14458.52|10
1723424640000|2024-08-12 01:04:00|14538.36|14458.36|14536.43|14456.43|14538.36|14458.36|14536.37|14456.37|10
1723424650000|2024-08-12 01:04:10|14536.31|14456.31|14535.08|14455.08|14536.31|14456.31|14534.3|14454.3|10
1723424660000|2024-08-12 01:04:20|14535.19|14455.19|14533|14453|14535.91|14455.91|14533|14453|10
1723424670000|2024-08-12 01:04:30|14532.57|14452.57|14529.32|14449.32|14532.81|14452.81|14529.32|14449.32|10
1723424680000|2024-08-12 01:04:40|14529.3|14449.3|14528.06|14448.06|14529.3|14449.3|14527.9|14447.9|10
1723424690000|2024-08-12 01:04:50|14528|14448|14527.32|14447.32|14528|14448|14527.11|14447.11|9
1723424700000|2024-08-12 01:05:00|14527.28|14447.28|14523.34|14443.34|14527.28|14447.28|14523.34|14443.34|10
1723424710000|2024-08-12 01:05:10|14523.44|14443.44|14524.74|14444.74|14524.74|14444.74|14523.25|14443.25|10
1723424720000|2024-08-12 01:05:20|14523.83|14443.83|14521.88|14441.88|14524.4|14444.4|14521.76|14441.76|10
1723424730000|2024-08-12 01:05:30|14522.02|14442.02|14525.95|14445.95|14525.95|14445.95|14521.91|14441.91|10
1723424740000|2024-08-12 01:05:40|14526.44|14446.44|14534.84|14454.84|14534.84|14454.84|14526.44|14446.44|10
1723424750000|2024-08-12 01:05:50|14534.55|14454.55|14534.09|14454.09|14534.77|14454.77|14533.7|14453.7|10
1723424760000|2024-08-12 01:06:00|14534.67|14454.67|14531.28|14451.28|14534.83|14454.83|14531.24|14451.24|10
1723424770000|2024-08-12 01:06:10|14531.29|14451.29|14531.65|14451.65|14532.23|14452.23|14531.15|14451.15|10
1723424780000|2024-08-12 01:06:20|14531.86|14451.86|14530.19|14450.19|14531.86|14451.86|14529.72|14449.72|10
1723424790000|2024-08-12 01:06:30|14529.79|14449.79|14529.82|14449.82|14529.82|14449.82|14529.21|14449.21|10
1723424800000|2024-08-12 01:06:40|14530.15|14450.15|14534.4|14454.4|14534.4|14454.4|14530.15|14450.15|10
1723424810000|2024-08-12 01:06:50|14534.63|14454.63|14536.22|14456.22|14536.43|14456.43|14534.63|14454.63|10
1723424820000|2024-08-12 01:07:00|14537.49|14457.49|14547.43|14467.43|14547.43|14467.43|14537.49|14457.49|10
1723424830000|2024-08-12 01:07:10|14547.48|14467.48|14550.54|14470.54|14550.76|14470.76|14547.48|14467.48|10
1723424840000|2024-08-12 01:07:20|14552.6|14472.6|14549.31|14469.31|14552.6|14472.6|14549.31|14469.31|10
1723424850000|2024-08-12 01:07:30|14549.94|14469.94|14553.38|14473.38|14553.38|14473.38|14549.94|14469.94|10
1723424860000|2024-08-12 01:07:40|14553.63|14473.63|14555.44|14475.44|14556.34|14476.34|14553.63|14473.63|10
1723424870000|2024-08-12 01:07:50|14555.42|14475.42|14556.68|14476.68|14557.44|14477.44|14555.36|14475.36|10
1723424880000|2024-08-12 01:08:00|14556.7|14476.7|14555.36|14475.36|14556.7|14476.7|14555.36|14475.36|10
1723424890000|2024-08-12 01:08:10|14555.12|14475.12|14554.76|14474.76|14555.33|14475.33|14554.58|14474.58|10
1723424900000|2024-08-12 01:08:20|14553.53|14473.53|14550.25|14470.25|14553.53|14473.53|14550.25|14470.25|10
1723424910000|2024-08-12 01:08:30|14549.46|14469.46|14547.04|14467.04|14549.57|14469.57|14547.04|14467.04|10
1723424920000|2024-08-12 01:08:40|14547.06|14467.06|14546.04|14466.04|14547.23|14467.23|14545.89|14465.89|8
1723424930000|2024-08-12 01:08:50|14545.11|14465.11|14544.03|14464.03|14545.11|14465.11|14543.27|14463.27|10
1723424940000|2024-08-12 01:09:00|14545.18|14465.18|14543.68|14463.68|14545.18|14465.18|14543.58|14463.58|10
1723424950000|2024-08-12 01:09:10|14543.7|14463.7|14540.7|14460.7|14543.7|14463.7|14540.7|14460.7|10
1723424960000|2024-08-12 01:09:20|14541.14|14461.14|14540.82|14460.82|14541.14|14461.14|14540.57|14460.57|8
1723424970000|2024-08-12 01:09:30|14540.68|14460.68|14544.09|14464.09|14544.09|14464.09|14540.5|14460.5|10
1723424980000|2024-08-12 01:09:40|14544.7|14464.7|14547.99|14467.99|14547.99|14467.99|14544.7|14464.7|10
1723424990000|2024-08-12 01:09:50|14548.4|14468.4|14548.13|14468.13|14549.59|14469.59|14548.03|14468.03|10
1723425000000|2024-08-12 01:10:00|14548.14|14468.14|14546.95|14466.95|14548.66|14468.66|14546.95|14466.95|10
1723425010000|2024-08-12 01:10:10|14547.01|14467.01|14555.19|14475.19|14555.19|14475.19|14547.01|14467.01|10
1723425020000|2024-08-12 01:10:20|14555.18|14475.18|14556.82|14476.82|14556.93|14476.93|14555.18|14475.18|10
1723425030000|2024-08-12 01:10:30|14556.54|14476.54|14557.78|14477.78|14557.79|14477.79|14556.29|14476.29|10
1723425040000|2024-08-12 01:10:40|14558.99|14478.99|14565.58|14485.58|14565.58|14485.58|14558.99|14478.99|10
1723425050000|2024-08-12 01:10:50|14566.11|14486.11|14568.06|14488.06|14568.06|14488.06|14566.11|14486.11|10
1723425060000|2024-08-12 01:11:00|14568.01|14488.01|14568.25|14488.25|14568.75|14488.75|14567.52|14487.52|9
1723425070000|2024-08-12 01:11:10|14568.18|14488.18|14574.09|14494.09|14574.09|14494.09|14568.18|14488.18|10
1723425080000|2024-08-12 01:11:20|14575.22|14495.22|14578.78|14498.78|14578.78|14498.78|14575.22|14495.22|10
1723425090000|2024-08-12 01:11:30|14578.97|14498.97|14577.96|14497.96|14578.97|14498.97|14577.6|14497.6|10
1723425100000|2024-08-12 01:11:40|14577.64|14497.64|14581.68|14501.68|14581.68|14501.68|14577.64|14497.64|10
1723425110000|2024-08-12 01:11:50|14582.98|14502.98|14586.01|14506.01|14586.46|14506.46|14582.98|14502.98|10
1723425120000|2024-08-12 01:12:00|14585.82|14505.82|14586.7|14506.7|14586.7|14506.7|14585.4|14505.4|10
1723425130000|2024-08-12 01:12:10|14587.92|14507.92|14596.83|14516.83|14596.83|14516.83|14587.92|14507.92|10
1723425140000|2024-08-12 01:12:20|14599.02|14519.02|14603.38|14523.38|14603.38|14523.38|14599.02|14519.02|10
1723425150000|2024-08-12 01:12:30|14602.97|14522.97|14600.12|14520.12|14602.97|14522.97|14600.12|14520.12|10
1723425160000|2024-08-12 01:12:40|14600.07|14520.07|14603.9|14523.9|14603.9|14523.9|14600.07|14520.07|10
1723425170000|2024-08-12 01:12:50|14603.99|14523.99|14605.77|14525.77|14605.77|14525.77|14603.62|14523.62|10
1723425180000|2024-08-12 01:13:00|14607.04|14527.04|14620.28|14540.28|14620.28|14540.28|14606.84|14526.84|10
1723425190000|2024-08-12 01:13:10|14621.51|14541.51|14621.43|14541.43|14622.85|14542.85|14620.28|14540.28|10
1723425200000|2024-08-12 01:13:20|14621.25|14541.25|14621.05|14541.05|14622.69|14542.69|14621.05|14541.05|10
1723425210000|2024-08-12 01:13:30|14620.93|14540.93|14620.72|14540.72|14620.93|14540.93|14620.22|14540.22|9
1723425220000|2024-08-12 01:13:40|14620.69|14540.69|14624.08|14544.08|14624.08|14544.08|14620.69|14540.69|10
1723425230000|2024-08-12 01:13:50|14624.26|14544.26|14626.77|14546.77|14626.77|14546.77|14624.26|14544.26|9
1723425240000|2024-08-12 01:14:00|14626.82|14546.82|14621.64|14541.64|14627.28|14547.28|14621.64|14541.64|10
1723425250000|2024-08-12 01:14:10|14620.87|14540.87|14619|14539|14620.87|14540.87|14619|14539|10
1723425260000|2024-08-12 01:14:20|14619.21|14539.21|14618.86|14538.86|14619.5|14539.5|14618.68|14538.68|10
1723425270000|2024-08-12 01:14:30|14618.72|14538.72|14618|14538|14618.72|14538.72|14617.81|14537.81|10
1723425280000|2024-08-12 01:14:40|14617.61|14537.61|14617.78|14537.78|14617.78|14537.78|14617.34|14537.34|10
1723425290000|2024-08-12 01:14:50|14617.9|14537.9|14619.94|14539.94|14620.32|14540.32|14617.9|14537.9|10
1723425300000|2024-08-12 01:15:00|14619.8|14539.8|14617.93|14537.93|14619.8|14539.8|14617.93|14537.93|10
1723425310000|2024-08-12 01:15:10|14617.73|14537.73|14616.19|14536.19|14617.98|14537.98|14615.53|14535.53|10
1723425320000|2024-08-12 01:15:20|14616.07|14536.07|14620.35|14540.35|14620.35|14540.35|14616.07|14536.07|10
1723425330000|2024-08-12 01:15:30|14620.43|14540.43|14622.41|14542.41|14622.75|14542.75|14620.43|14540.43|10
1723425340000|2024-08-12 01:15:40|14623.06|14543.06|14625.61|14545.61|14625.96|14545.96|14622.78|14542.78|10
1723425350000|2024-08-12 01:15:50|14625.59|14545.59|14624.5|14544.5|14625.9|14545.9|14624.5|14544.5|10
1723425360000|2024-08-12 01:16:00|14624.22|14544.22|14618.9|14538.9|14624.22|14544.22|14618.9|14538.9|10
1723425370000|2024-08-12 01:16:10|14619|14539|14622.81|14542.81|14622.81|14542.81|14618.91|14538.91|10
1723425380000|2024-08-12 01:16:20|14622.73|14542.73|14620.39|14540.39|14622.83|14542.83|14619.75|14539.75|10
1723425390000|2024-08-12 01:16:30|14620.86|14540.86|14620.96|14540.96|14621.25|14541.25|14620.02|14540.02|10
1723425400000|2024-08-12 01:16:40|14620.04|14540.04|14622.35|14542.35|14622.35|14542.35|14619.73|14539.73|10
1723425410000|2024-08-12 01:16:50|14623.18|14543.18|14626.94|14546.94|14627.57|14547.57|14623.18|14543.18|10
1723425420000|2024-08-12 01:17:00|14626.33|14546.33|14622.78|14542.78|14626.33|14546.33|14622.78|14542.78|10
1723425430000|2024-08-12 01:17:10|14622.67|14542.67|14622.91|14542.91|14623.11|14543.11|14622.19|14542.19|10
1723425440000|2024-08-12 01:17:20|14622.99|14542.99|14623.09|14543.09|14624.83|14544.83|14622.99|14542.99|10
1723425450000|2024-08-12 01:17:30|14623.1|14543.1|14619.69|14539.69|14623.1|14543.1|14619.67|14539.67|10
1723425460000|2024-08-12 01:17:40|14619.64|14539.64|14622.94|14542.94|14622.94|14542.94|14619.62|14539.62|10
1723425470000|2024-08-12 01:17:50|14623.13|14543.13|14626.08|14546.08|14626.33|14546.33|14622.83|14542.83|10
1723425480000|2024-08-12 01:18:00|14625.63|14545.63|14627.68|14547.68|14627.8|14547.8|14625.35|14545.35|10
1723425490000|2024-08-12 01:18:10|14627.63|14547.63|14630.31|14550.31|14630.43|14550.43|14627.63|14547.63|10
1723425500000|2024-08-12 01:18:20|14631.5|14551.5|14634.48|14554.48|14634.48|14554.48|14631.5|14551.5|10
1723425510000|2024-08-12 01:18:30|14634.54|14554.54|14637.3|14557.3|14637.3|14557.3|14634.54|14554.54|10
1723425520000|2024-08-12 01:18:40|14637.32|14557.32|14641.68|14561.68|14641.68|14561.68|14637.32|14557.32|10
1723425530000|2024-08-12 01:18:50|14641.51|14561.51|14645.25|14565.25|14645.39|14565.39|14641.51|14561.51|10
1723425540000|2024-08-12 01:19:00|14645.65|14565.65|14647.17|14567.17|14647.17|14567.17|14645.53|14565.53|10
1723425550000|2024-08-12 01:19:10|14648.02|14568.02|14650.77|14570.77|14650.77|14570.77|14648.02|14568.02|10
1723425560000|2024-08-12 01:19:20|14650.33|14570.33|14652.06|14572.06|14652.06|14572.06|14649.61|14569.61|10
1723425570000|2024-08-12 01:19:30|14651.14|14571.14|14650.21|14570.21|14651.42|14571.42|14650.21|14570.21|10
1723425580000|2024-08-12 01:19:40|14650.09|14570.09|14647.57|14567.57|14650.09|14570.09|14647.07|14567.07|10
1723425590000|2024-08-12 01:19:50|14647.86|14567.86|14645.41|14565.41|14647.86|14567.86|14645.16|14565.16|10
1723425600000|2024-08-12 01:20:00|14645.98|14565.98|14644.79|14564.79|14646|14566|14644.79|14564.79|9
1723425610000|2024-08-12 01:20:10|14644.52|14564.52|14643.01|14563.01|14644.52|14564.52|14643.01|14563.01|10
1723425620000|2024-08-12 01:20:20|14642.8|14562.8|14641.92|14561.92|14642.8|14562.8|14641.05|14561.05|10
1723425630000|2024-08-12 01:20:30|14641.01|14561.01|14640.11|14560.11|14641.01|14561.01|14640.1|14560.1|10
1723425640000|2024-08-12 01:20:40|14640.4|14560.4|14639.86|14559.86|14640.4|14560.4|14639.39|14559.39|10
1723425650000|2024-08-12 01:20:50|14639.98|14559.98|14638.09|14558.09|14640|14560|14638.09|14558.09|10
1723425660000|2024-08-12 01:21:00|14637.3|14557.3|14636.53|14556.53|14639.52|14559.52|14636.52|14556.52|10
1723425670000|2024-08-12 01:21:10|14636.27|14556.27|14637.2|14557.2|14638.18|14558.18|14635.71|14555.71|10
1723425680000|2024-08-12 01:21:20|14636.77|14556.77|14638.35|14558.35|14638.35|14558.35|14636.77|14556.77|10
1723425690000|2024-08-12 01:21:30|14638.49|14558.49|14640.48|14560.48|14640.52|14560.52|14638.49|14558.49|10
1723425700000|2024-08-12 01:21:40|14640.4|14560.4|14638.07|14558.07|14640.4|14560.4|14638.07|14558.07|10
1723425710000|2024-08-12 01:21:50|14637.59|14557.59|14636.09|14556.09|14637.59|14557.59|14636.01|14556.01|9
1723425720000|2024-08-12 01:22:00|14636.19|14556.19|14636.4|14556.4|14637.38|14557.38|14636.14|14556.14|10
1723425730000|2024-08-12 01:22:10|14636.43|14556.43|14636.99|14556.99|14637.6|14557.6|14635.52|14555.52|10
1723425740000|2024-08-12 01:22:20|14637.1|14557.1|14636.72|14556.72|14637.16|14557.16|14636.67|14556.67|10
1723425750000|2024-08-12 01:22:30|14637.03|14557.03|14638.04|14558.04|14638.04|14558.04|14637.03|14557.03|10
1723425760000|2024-08-12 01:22:40|14638.28|14558.28|14640.22|14560.22|14640.22|14560.22|14637.93|14557.93|10
1723425770000|2024-08-12 01:22:50|14640.2|14560.2|14640.44|14560.44|14640.89|14560.89|14640.1|14560.1|10
1723425780000|2024-08-12 01:23:00|14640.84|14560.84|14641.14|14561.14|14641.89|14561.89|14640.84|14560.84|9
1723425790000|2024-08-12 01:23:10|14641.04|14561.04|14640.59|14560.59|14641.28|14561.28|14640.59|14560.59|9
1723425800000|2024-08-12 01:23:20|14640.58|14560.58|14642.21|14562.21|14642.21|14562.21|14640.53|14560.53|10
1723425810000|2024-08-12 01:23:30|14642.23|14562.23|14643.29|14563.29|14643.47|14563.47|14642.05|14562.05|10
1723425820000|2024-08-12 01:23:40|14643.28|14563.28|14643.88|14563.88|14643.88|14563.88|14643.07|14563.07|9
1723425830000|2024-08-12 01:23:50|14643.24|14563.24|14643.35|14563.35|14643.43|14563.43|14643.18|14563.18|10
1723425840000|2024-08-12 01:24:00|14642.79|14562.79|14641.22|14561.22|14642.79|14562.79|14640.93|14560.93|9
1723425850000|2024-08-12 01:24:10|14641.21|14561.21|14640.62|14560.62|14641.29|14561.29|14640.62|14560.62|10
1723425860000|2024-08-12 01:24:20|14640.82|14560.82|14640.21|14560.21|14640.9|14560.9|14639.83|14559.83|9
1723425870000|2024-08-12 01:24:30|14639.84|14559.84|14638.7|14558.7|14640.09|14560.09|14638.56|14558.56|10
1723425880000|2024-08-12 01:24:40|14638.28|14558.28|14635.98|14555.98|14638.28|14558.28|14635.98|14555.98|10
1723425890000|2024-08-12 01:24:50|14635.84|14555.84|14635.39|14555.39|14635.84|14555.84|14635.16|14555.16|10
1723425900000|2024-08-12 01:25:00|14635.13|14555.13|14633.13|14553.13|14635.13|14555.13|14633.13|14553.13|10
1723425910000|2024-08-12 01:25:10|14632.89|14552.89|14629.48|14549.48|14632.89|14552.89|14629.48|14549.48|10
1723425920000|2024-08-12 01:25:20|14629.62|14549.62|14627.09|14547.09|14630.61|14550.61|14627.09|14547.09|10
1723425930000|2024-08-12 01:25:30|14626.87|14546.87|14627.58|14547.58|14627.75|14547.75|14626.87|14546.87|9
1723425940000|2024-08-12 01:25:40|14627.76|14547.76|14622.49|14542.49|14628.47|14548.47|14622.49|14542.49|10
1723425950000|2024-08-12 01:25:50|14622.41|14542.41|14620.52|14540.52|14622.67|14542.67|14620.52|14540.52|10
1723425960000|2024-08-12 01:26:00|14620.49|14540.49|14621.04|14541.04|14621.04|14541.04|14620.11|14540.11|7
1723425970000|2024-08-12 01:26:10|14620.76|14540.76|14619.79|14539.79|14622|14542|14619.79|14539.79|10
1723425980000|2024-08-12 01:26:20|14619.56|14539.56|14616.65|14536.65|14619.56|14539.56|14616.41|14536.41|10
1723425990000|2024-08-12 01:26:30|14616.54|14536.54|14608.11|14528.11|14616.54|14536.54|14608.11|14528.11|10
1723426000000|2024-08-12 01:26:40|14608.05|14528.05|14602.8|14522.8|14608.05|14528.05|14602.8|14522.8|10
1723426010000|2024-08-12 01:26:50|14602.54|14522.54|14601.41|14521.41|14602.8|14522.8|14601.26|14521.26|10
1723426020000|2024-08-12 01:27:00|14601.81|14521.81|14600.62|14520.62|14602.88|14522.88|14600.33|14520.33|10
1723426030000|2024-08-12 01:27:10|14600.68|14520.68|14598.99|14518.99|14600.75|14520.75|14598.96|14518.96|10
1723426040000|2024-08-12 01:27:20|14599.49|14519.49|14600.1|14520.1|14600.3|14520.3|14598.9|14518.9|10
1723426050000|2024-08-12 01:27:30|14600.57|14520.57|14602.31|14522.31|14602.31|14522.31|14600.57|14520.57|10
1723426060000|2024-08-12 01:27:40|14602.36|14522.36|14599.38|14519.38|14602.56|14522.56|14599.38|14519.38|10
1723426070000|2024-08-12 01:27:50|14598.46|14518.46|14597.34|14517.34|14598.46|14518.46|14597.32|14517.32|10
1723426080000|2024-08-12 01:28:00|14597.14|14517.14|14596.7|14516.7|14597.14|14517.14|14596.61|14516.61|9
1723426090000|2024-08-12 01:28:10|14596.54|14516.54|14595.59|14515.59|14596.61|14516.61|14595.07|14515.07|10
1723426100000|2024-08-12 01:28:20|14595.55|14515.55|14595.12|14515.12|14595.84|14515.84|14595.12|14515.12|10
1723426110000|2024-08-12 01:28:30|14595.19|14515.19|14595.08|14515.08|14595.27|14515.27|14594.86|14514.86|10
1723426120000|2024-08-12 01:28:40|14595.11|14515.11|14596.05|14516.05|14596.05|14516.05|14594.71|14514.71|10
1723426130000|2024-08-12 01:28:50|14596.06|14516.06|14595.02|14515.02|14596.06|14516.06|14595.02|14515.02|10
1723426140000|2024-08-12 01:29:00|14595.05|14515.05|14595.34|14515.34|14595.55|14515.55|14594.98|14514.98|9
1723426150000|2024-08-12 01:29:10|14595.55|14515.55|14593.45|14513.45|14595.55|14515.55|14593.21|14513.21|10
1723426160000|2024-08-12 01:29:20|14593.49|14513.49|14593.26|14513.26|14593.92|14513.92|14593.07|14513.07|10
1723426170000|2024-08-12 01:29:30|14593.29|14513.29|14589.98|14509.98|14593.29|14513.29|14589.91|14509.91|9
1723426180000|2024-08-12 01:29:40|14590.06|14510.06|14590.05|14510.05|14590.41|14510.41|14590.02|14510.02|10
1723426190000|2024-08-12 01:29:50|14589.69|14509.69|14588.42|14508.42|14589.69|14509.69|14588.26|14508.26|9
1723426200000|2024-08-12 01:30:00|14588.54|14508.54|14587.97|14507.97|14588.54|14508.54|14587.97|14507.97|9
1723426210000|2024-08-12 01:30:10|14588.39|14508.39|14584.83|14504.83|14588.96|14508.96|14584.83|14504.83|10
1723426220000|2024-08-12 01:30:20|14584.63|14504.63|14587.29|14507.29|14587.29|14507.29|14584.63|14504.63|10
1723426230000|2024-08-12 01:30:30|14587.45|14507.45|14588.53|14508.53|14588.59|14508.59|14587.4|14507.4|10
1723426240000|2024-08-12 01:30:40|14588.8|14508.8|14589.01|14509.01|14589.24|14509.24|14588.8|14508.8|10
1723426250000|2024-08-12 01:30:50|14589.26|14509.26|14591.89|14511.89|14591.89|14511.89|14588.98|14508.98|10
1723426260000|2024-08-12 01:31:00|14591.95|14511.95|14584.42|14504.42|14591.95|14511.95|14584.36|14504.36|10
1723426270000|2024-08-12 01:31:10|14584.71|14504.71|14581.77|14501.77|14584.71|14504.71|14580.46|14500.46|9
1723426280000|2024-08-12 01:31:20|14581.76|14501.76|14580.97|14500.97|14581.89|14501.89|14580.97|14500.97|9
1723426290000|2024-08-12 01:31:30|14580.62|14500.62|14573.26|14493.26|14580.62|14500.62|14573.26|14493.26|9
1723426300000|2024-08-12 01:31:40|14572.67|14492.67|14566.16|14486.16|14572.67|14492.67|14566.16|14486.16|10
1723426310000|2024-08-12 01:31:50|14565.72|14485.72|14562.06|14482.06|14565.72|14485.72|14562.06|14482.06|10
1723426320000|2024-08-12 01:32:00|14562.19|14482.19|14562.71|14482.71|14562.71|14482.71|14560.27|14480.27|10
1723426330000|2024-08-12 01:32:10|14562.87|14482.87|14566.19|14486.19|14566.19|14486.19|14562.45|14482.45|10
1723426340000|2024-08-12 01:32:20|14566.48|14486.48|14564.64|14484.64|14566.48|14486.48|14564.64|14484.64|9
1723426350000|2024-08-12 01:32:30|14564.17|14484.17|14564.29|14484.29|14564.62|14484.62|14563.76|14483.76|10
1723426360000|2024-08-12 01:32:40|14564.92|14484.92|14564.82|14484.82|14566.15|14486.15|14564.82|14484.82|10
1723426370000|2024-08-12 01:32:50|14564.47|14484.47|14565.55|14485.55|14565.6|14485.6|14564.35|14484.35|10
1723426380000|2024-08-12 01:33:00|14565.86|14485.86|14564.65|14484.65|14566.43|14486.43|14564.17|14484.17|10
1723426390000|2024-08-12 01:33:10|14564.7|14484.7|14560.49|14480.49|14564.7|14484.7|14560.49|14480.49|10
1723426400000|2024-08-12 01:33:20|14560.52|14480.52|14558.76|14478.76|14561.07|14481.07|14558.76|14478.76|9
1723426410000|2024-08-12 01:33:30|14558.83|14478.83|14557.29|14477.29|14559.11|14479.11|14557.29|14477.29|10
1723426420000|2024-08-12 01:33:40|14556.84|14476.84|14555.16|14475.16|14556.84|14476.84|14555.05|14475.05|10
1723426430000|2024-08-12 01:33:50|14554.74|14474.74|14553.9|14473.9|14554.74|14474.74|14553.76|14473.76|10
1723426440000|2024-08-12 01:34:00|14553.21|14473.21|14551.05|14471.05|14553.21|14473.21|14551.05|14471.05|10
1723426450000|2024-08-12 01:34:10|14550.93|14470.93|14550.99|14470.99|14551.91|14471.91|14550.49|14470.49|10
1723426460000|2024-08-12 01:34:20|14548.75|14468.75|14548.03|14468.03|14550.03|14470.03|14547.95|14467.95|10
1723426470000|2024-08-12 01:34:30|14548.17|14468.17|14543.89|14463.89|14548.17|14468.17|14543.89|14463.89|10
1723426480000|2024-08-12 01:34:40|14543.63|14463.63|14544.99|14464.99|14544.99|14464.99|14543.63|14463.63|10
1723426490000|2024-08-12 01:34:50|14544.48|14464.48|14548.88|14468.88|14549.59|14469.59|14544.48|14464.48|10
1723426500000|2024-08-12 01:35:00|14549.49|14469.49|14550.04|14470.04|14550.48|14470.48|14548.87|14468.87|9
1723426510000|2024-08-12 01:35:10|14549.65|14469.65|14550.03|14470.03|14550.03|14470.03|14549.18|14469.18|10
1723426520000|2024-08-12 01:35:20|14550.07|14470.07|14553.38|14473.38|14553.44|14473.44|14550.07|14470.07|10
1723426530000|2024-08-12 01:35:30|14553.55|14473.55|14556.64|14476.64|14556.64|14476.64|14553.55|14473.55|10
1723426540000|2024-08-12 01:35:40|14557.08|14477.08|14558.35|14478.35|14558.81|14478.81|14557.08|14477.08|10
1723426550000|2024-08-12 01:35:50|14558.18|14478.18|14559.94|14479.94|14559.94|14479.94|14558.12|14478.12|10
1723426560000|2024-08-12 01:36:00|14559.65|14479.65|14560.77|14480.77|14560.85|14480.85|14559.2|14479.2|10
1723426570000|2024-08-12 01:36:10|14560.39|14480.39|14559.74|14479.74|14560.86|14480.86|14559.74|14479.74|10
1723426580000|2024-08-12 01:36:20|14560.03|14480.03|14563.04|14483.04|14563.04|14483.04|14560.03|14480.03|10
1723426590000|2024-08-12 01:36:30|14563.77|14483.77|14565.41|14485.41|14565.41|14485.41|14563.16|14483.16|9
1723426600000|2024-08-12 01:36:40|14565.86|14485.86|14568.22|14488.22|14568.22|14488.22|14565.48|14485.48|10
1723426610000|2024-08-12 01:36:50|14567.88|14487.88|14567.57|14487.57|14568.38|14488.38|14567.48|14487.48|9
1723426620000|2024-08-12 01:37:00|14567.8|14487.8|14567.61|14487.61|14568.14|14488.14|14567.23|14487.23|9
1723426630000|2024-08-12 01:37:10|14567.51|14487.51|14568.02|14488.02|14568.02|14488.02|14566.83|14486.83|10
1723426640000|2024-08-12 01:37:20|14567.94|14487.94|14570.87|14490.87|14570.87|14490.87|14567.94|14487.94|10
1723426650000|2024-08-12 01:37:30|14571.07|14491.07|14571.68|14491.68|14571.92|14491.92|14571.07|14491.07|9
1723426660000|2024-08-12 01:37:40|14572.05|14492.05|14571.94|14491.94|14572.11|14492.11|14571.73|14491.73|9
1723426670000|2024-08-12 01:37:50|14571.96|14491.96|14571.75|14491.75|14572.65|14492.65|14571.75|14491.75|10
1723426680000|2024-08-12 01:38:00|14571.81|14491.81|14570.61|14490.61|14572.64|14492.64|14570.38|14490.38|10
1723426690000|2024-08-12 01:38:10|14570.58|14490.58|14573.66|14493.66|14574.13|14494.13|14570.22|14490.22|10
1723426700000|2024-08-12 01:38:20|14573.89|14493.89|14574.05|14494.05|14574.65|14494.65|14573.67|14493.67|10
1723426710000|2024-08-12 01:38:30|14573.89|14493.89|14572.63|14492.63|14573.89|14493.89|14572.43|14492.43|10
1723426720000|2024-08-12 01:38:40|14572.4|14492.4|14569.57|14489.57|14572.43|14492.43|14569.51|14489.51|10
1723426730000|2024-08-12 01:38:50|14568.92|14488.92|14570.98|14490.98|14570.98|14490.98|14568.75|14488.75|9
1723426740000|2024-08-12 01:39:00|14570.95|14490.95|14570.2|14490.2|14570.95|14490.95|14568.88|14488.88|10
1723426750000|2024-08-12 01:39:10|14570.16|14490.16|14571.14|14491.14|14571.14|14491.14|14570.16|14490.16|10
1723426760000|2024-08-12 01:39:20|14571.28|14491.28|14576.17|14496.17|14576.4|14496.4|14571.28|14491.28|10
1723426770000|2024-08-12 01:39:30|14576.27|14496.27|14577.26|14497.26|14577.5|14497.5|14576.27|14496.27|10
1723426780000|2024-08-12 01:39:40|14577.33|14497.33|14578.17|14498.17|14578.42|14498.42|14577.33|14497.33|9
1723426790000|2024-08-12 01:39:50|14578.94|14498.94|14579.29|14499.29|14579.44|14499.44|14578.59|14498.59|10
1723426800000|2024-08-12 01:40:00|14579.3|14499.3|14577.58|14497.58|14579.3|14499.3|14577.58|14497.58|10
1723426810000|2024-08-12 01:40:10|14577.85|14497.85|14581.29|14501.29|14581.69|14501.69|14577.85|14497.85|10
1723426820000|2024-08-12 01:40:20|14581.57|14501.57|14586.41|14506.41|14586.41|14506.41|14581.57|14501.57|10
1723426830000|2024-08-12 01:40:30|14586.56|14506.56|14590.77|14510.77|14590.77|14510.77|14586.56|14506.56|10
1723426840000|2024-08-12 01:40:40|14592.44|14512.44|14592.6|14512.6|14593.42|14513.42|14592.44|14512.44|10
1723426850000|2024-08-12 01:40:50|14592.24|14512.24|14588.81|14508.81|14592.24|14512.24|14588.81|14508.81|10
1723426860000|2024-08-12 01:41:00|14587.16|14507.16|14583.68|14503.68|14587.16|14507.16|14583.68|14503.68|10
1723426870000|2024-08-12 01:41:10|14583.41|14503.41|14581.82|14501.82|14583.58|14503.58|14581.82|14501.82|10
1723426880000|2024-08-12 01:41:20|14581.77|14501.77|14582.05|14502.05|14582.62|14502.62|14581.67|14501.67|9
1723426890000|2024-08-12 01:41:30|14582.07|14502.07|14582.8|14502.8|14582.82|14502.82|14581.82|14501.82|10
1723426900000|2024-08-12 01:41:40|14583.04|14503.04|14584.55|14504.55|14584.55|14504.55|14583.04|14503.04|10
1723426910000|2024-08-12 01:41:50|14584.8|14504.8|14587.59|14507.59|14587.59|14507.59|14584.8|14504.8|9
1723426920000|2024-08-12 01:42:00|14588.14|14508.14|14592.8|14512.8|14593.2|14513.2|14588.14|14508.14|10
1723426930000|2024-08-12 01:42:10|14592.39|14512.39|14594.02|14514.02|14594.08|14514.08|14592.39|14512.39|10
1723426940000|2024-08-12 01:42:20|14594.24|14514.24|14594.05|14514.05|14594.24|14514.24|14593.61|14513.61|8
1723426950000|2024-08-12 01:42:30|14594.62|14514.62|14597.43|14517.43|14597.43|14517.43|14594.28|14514.28|10
1723426960000|2024-08-12 01:42:40|14597.94|14517.94|14602.03|14522.03|14602.03|14522.03|14597.94|14517.94|9
1723426970000|2024-08-12 01:42:50|14601.99|14521.99|14605.48|14525.48|14605.48|14525.48|14601.76|14521.76|10
1723426980000|2024-08-12 01:43:00|14605.66|14525.66|14605.06|14525.06|14605.75|14525.75|14604.53|14524.53|10
1723426990000|2024-08-12 01:43:10|14604.98|14524.98|14605.48|14525.48|14605.48|14525.48|14604.65|14524.65|10
1723427000000|2024-08-12 01:43:20|14605.4|14525.4|14604.78|14524.78|14605.4|14525.4|14604.78|14524.78|10
1723427010000|2024-08-12 01:43:30|14604.64|14524.64|14604.85|14524.85|14604.85|14524.85|14604.36|14524.36|8
1723427020000|2024-08-12 01:43:40|14604.77|14524.77|14601.85|14521.85|14604.85|14524.85|14601.85|14521.85|10
1723427030000|2024-08-12 01:43:50|14601.43|14521.43|14600.92|14520.92|14601.79|14521.79|14600.92|14520.92|10
1723427040000|2024-08-12 01:44:00|14600.87|14520.87|14602.53|14522.53|14602.59|14522.59|14600.56|14520.56|10
1723427050000|2024-08-12 01:44:10|14602.79|14522.79|14602.88|14522.88|14603.35|14523.35|14602.55|14522.55|10
1723427060000|2024-08-12 01:44:20|14602.89|14522.89|14602.84|14522.84|14602.94|14522.94|14602.61|14522.61|9
1723427070000|2024-08-12 01:44:30|14602.79|14522.79|14602.19|14522.19|14602.79|14522.79|14601.83|14521.83|10
1723427080000|2024-08-12 01:44:40|14602.1|14522.1|14601.97|14521.97|14602.33|14522.33|14601.92|14521.92|10
1723427090000|2024-08-12 01:44:50|14601.94|14521.94|14600.91|14520.91|14601.97|14521.97|14600.91|14520.91|10
1723427100000|2024-08-12 01:45:00|14600.7|14520.7|14598.41|14518.41|14600.7|14520.7|14598.41|14518.41|10
1723427110000|2024-08-12 01:45:10|14597.76|14517.76|14597.97|14517.97|14597.97|14517.97|14597.6|14517.6|9
1723427120000|2024-08-12 01:45:20|14598.23|14518.23|14598.4|14518.4|14598.4|14518.4|14598.09|14518.09|9
1723427130000|2024-08-12 01:45:30|14598.19|14518.19|14595.18|14515.18|14598.19|14518.19|14595.18|14515.18|9
1723427140000|2024-08-12 01:45:40|14595.15|14515.15|14593.41|14513.41|14595.15|14515.15|14593.33|14513.33|10
1723427150000|2024-08-12 01:45:50|14593.35|14513.35|14591.8|14511.8|14593.35|14513.35|14591.8|14511.8|9
1723427160000|2024-08-12 01:46:00|14591.83|14511.83|14591.25|14511.25|14591.88|14511.88|14591.25|14511.25|10
1723427170000|2024-08-12 01:46:10|14591.1|14511.1|14589.83|14509.83|14591.1|14511.1|14589.61|14509.61|10
1723427180000|2024-08-12 01:46:20|14589.71|14509.71|14591.48|14511.48|14591.48|14511.48|14589.57|14509.57|10
1723427190000|2024-08-12 01:46:30|14591.51|14511.51|14591.54|14511.54|14591.9|14511.9|14591.4|14511.4|10
1723427200000|2024-08-12 01:46:40|14591.48|14511.48|14592.41|14512.41|14592.41|14512.41|14591.14|14511.14|10
1723427210000|2024-08-12 01:46:50|14592.39|14512.39|14594.4|14514.4|14594.4|14514.4|14592.39|14512.39|10
1723427220000|2024-08-12 01:47:00|14593.98|14513.98|14596.08|14516.08|14596.08|14516.08|14593.98|14513.98|10
1723427230000|2024-08-12 01:47:10|14595.97|14515.97|14595.22|14515.22|14597|14517|14595.22|14515.22|10
1723427240000|2024-08-12 01:47:20|14595.2|14515.2|14591.02|14511.02|14595.2|14515.2|14591.02|14511.02|10
1723427250000|2024-08-12 01:47:30|14590.95|14510.95|14586.01|14506.01|14590.95|14510.95|14586.01|14506.01|10
1723427260000|2024-08-12 01:47:40|14585.13|14505.13|14585.62|14505.62|14586.35|14506.35|14585.13|14505.13|10
1723427270000|2024-08-12 01:47:50|14585.72|14505.72|14583.7|14503.7|14585.97|14505.97|14583.44|14503.44|10
1723427280000|2024-08-12 01:48:00|14583.27|14503.27|14584.46|14504.46|14584.5|14504.5|14583.27|14503.27|10
1723427290000|2024-08-12 01:48:10|14584.16|14504.16|14583.4|14503.4|14584.33|14504.33|14583.4|14503.4|10
1723427300000|2024-08-12 01:48:20|14583.39|14503.39|14583.16|14503.16|14583.44|14503.44|14582.94|14502.94|7
1723427310000|2024-08-12 01:48:30|14583.43|14503.43|14583.72|14503.72|14583.88|14503.88|14583.43|14503.43|8
1723427320000|2024-08-12 01:48:40|14583.01|14503.01|14581.5|14501.5|14583.24|14503.24|14581.11|14501.11|10
1723427330000|2024-08-12 01:48:50|14581.65|14501.65|14581.69|14501.69|14581.96|14501.96|14581.49|14501.49|10
1723427340000|2024-08-12 01:49:00|14581.94|14501.94|14583.34|14503.34|14583.34|14503.34|14581.73|14501.73|10
1723427350000|2024-08-12 01:49:10|14583.42|14503.42|14582.84|14502.84|14583.42|14503.42|14582.46|14502.46|10
1723427360000|2024-08-12 01:49:20|14583.33|14503.33|14583.64|14503.64|14583.98|14503.98|14583.32|14503.32|10
1723427370000|2024-08-12 01:49:30|14583.72|14503.72|14584.91|14504.91|14584.91|14504.91|14583.72|14503.72|10
1723427380000|2024-08-12 01:49:40|14584.79|14504.79|14585.98|14505.98|14585.98|14505.98|14584.64|14504.64|8
1723427390000|2024-08-12 01:49:50|14586.26|14506.26|14585.91|14505.91|14586.26|14506.26|14585.91|14505.91|10
1723427400000|2024-08-12 01:50:00|14585.73|14505.73|14584.56|14504.56|14585.73|14505.73|14584.32|14504.32|10
1723427410000|2024-08-12 01:50:10|14584.9|14504.9|14587.06|14507.06|14587.06|14507.06|14583.7|14503.7|10
1723427420000|2024-08-12 01:50:20|14587.72|14507.72|14591.15|14511.15|14591.15|14511.15|14587.72|14507.72|10
1723427430000|2024-08-12 01:50:30|14591.36|14511.36|14592.51|14512.51|14592.51|14512.51|14591.36|14511.36|8
1723427440000|2024-08-12 01:50:40|14593|14513|14597.44|14517.44|14597.44|14517.44|14593|14513|10
1723427450000|2024-08-12 01:50:50|14597.97|14517.97|14599.16|14519.16|14599.16|14519.16|14597.85|14517.85|10
1723427460000|2024-08-12 01:51:00|14599.09|14519.09|14601.51|14521.51|14601.51|14521.51|14598.76|14518.76|9
1723427470000|2024-08-12 01:51:10|14601.8|14521.8|14610.16|14530.16|14610.16|14530.16|14601.8|14521.8|10
1723427480000|2024-08-12 01:51:20|14611|14531|14613.27|14533.27|14613.64|14533.64|14611|14531|10
1723427490000|2024-08-12 01:51:30|14612.83|14532.83|14613.21|14533.21|14615.12|14535.12|14612.72|14532.72|10
1723427500000|2024-08-12 01:51:40|14613.08|14533.08|14614|14534|14614|14534|14612.52|14532.52|10
1723427510000|2024-08-12 01:51:50|14614.22|14534.22|14613.06|14533.06|14614.22|14534.22|14613.06|14533.06|10
1723427520000|2024-08-12 01:52:00|14612.83|14532.83|14611.12|14531.12|14612.83|14532.83|14611.12|14531.12|10
1723427530000|2024-08-12 01:52:10|14611.48|14531.48|14612.57|14532.57|14613.03|14533.03|14611.48|14531.48|10
1723427540000|2024-08-12 01:52:20|14612.56|14532.56|14614.32|14534.32|14614.32|14534.32|14612.48|14532.48|10
1723427550000|2024-08-12 01:52:30|14614.38|14534.38|14614.71|14534.71|14614.86|14534.86|14614.34|14534.34|10
1723427560000|2024-08-12 01:52:40|14614.8|14534.8|14615.3|14535.3|14615.34|14535.34|14614.8|14534.8|10
1723427570000|2024-08-12 01:52:50|14615.2|14535.2|14613.76|14533.76|14615.39|14535.39|14613.76|14533.76|10
1723427580000|2024-08-12 01:53:00|14613.62|14533.62|14612.11|14532.11|14613.73|14533.73|14612.11|14532.11|9
1723427590000|2024-08-12 01:53:10|14612.33|14532.33|14611.02|14531.02|14612.51|14532.51|14610.88|14530.88|9
1723427600000|2024-08-12 01:53:20|14610.97|14530.97|14611.83|14531.83|14612.33|14532.33|14610.97|14530.97|10
1723427610000|2024-08-12 01:53:30|14612.14|14532.14|14614.26|14534.26|14614.26|14534.26|14612.14|14532.14|10
1723427620000|2024-08-12 01:53:40|14614.36|14534.36|14617.37|14537.37|14617.37|14537.37|14614.36|14534.36|10
1723427630000|2024-08-12 01:53:50|14617.28|14537.28|14619.47|14539.47|14619.47|14539.47|14617.28|14537.28|10
1723427640000|2024-08-12 01:54:00|14619.33|14539.33|14622.36|14542.36|14622.4|14542.4|14619.33|14539.33|9
1723427650000|2024-08-12 01:54:10|14622.47|14542.47|14622.9|14542.9|14623.32|14543.32|14622.01|14542.01|10
1723427660000|2024-08-12 01:54:20|14623.04|14543.04|14623.51|14543.51|14623.52|14543.52|14623.04|14543.04|9
1723427670000|2024-08-12 01:54:30|14623.07|14543.07|14624.09|14544.09|14624.15|14544.15|14623.07|14543.07|8
1723427680000|2024-08-12 01:54:40|14623.78|14543.78|14625.04|14545.04|14625.79|14545.79|14623.7|14543.7|10
1723427690000|2024-08-12 01:54:50|14625.07|14545.07|14624.97|14544.97|14625.1|14545.1|14624.88|14544.88|9
1723427700000|2024-08-12 01:55:00|14624.86|14544.86|14625.1|14545.1|14625.27|14545.27|14624.86|14544.86|9
1723427710000|2024-08-12 01:55:10|14625.28|14545.28|14625.32|14545.32|14625.98|14545.98|14625.27|14545.27|9
1723427720000|2024-08-12 01:55:20|14625.14|14545.14|14623.71|14543.71|14625.22|14545.22|14623.71|14543.71|7
1723427730000|2024-08-12 01:55:30|14623.32|14543.32|14621.97|14541.97|14623.32|14543.32|14621.69|14541.69|10
1723427740000|2024-08-12 01:55:40|14621.98|14541.98|14622.49|14542.49|14622.73|14542.73|14621.24|14541.24|10
1723427750000|2024-08-12 01:55:50|14621.59|14541.59|14621.75|14541.75|14621.75|14541.75|14621.38|14541.38|8
1723427760000|2024-08-12 01:56:00|14622.07|14542.07|14620.8|14540.8|14622.41|14542.41|14620.8|14540.8|9
1723427770000|2024-08-12 01:56:10|14621.38|14541.38|14620.16|14540.16|14621.5|14541.5|14619.64|14539.64|10
1723427780000|2024-08-12 01:56:20|14620.47|14540.47|14622.46|14542.46|14622.46|14542.46|14620.17|14540.17|10
1723427790000|2024-08-12 01:56:30|14622.48|14542.48|14622.55|14542.55|14622.64|14542.64|14622.09|14542.09|9
1723427800000|2024-08-12 01:56:40|14622.43|14542.43|14622.77|14542.77|14623.15|14543.15|14622.42|14542.42|10
1723427810000|2024-08-12 01:56:50|14622.89|14542.89|14622.48|14542.48|14623.14|14543.14|14622.31|14542.31|9
1723427820000|2024-08-12 01:57:00|14622.2|14542.2|14619.24|14539.24|14622.2|14542.2|14619.24|14539.24|10
1723427830000|2024-08-12 01:57:10|14619.16|14539.16|14618.31|14538.31|14619.31|14539.31|14618.13|14538.13|10
1723427840000|2024-08-12 01:57:20|14618.39|14538.39|14616.23|14536.23|14618.39|14538.39|14616.23|14536.23|8
1723427850000|2024-08-12 01:57:30|14616.32|14536.32|14614.6|14534.6|14616.48|14536.48|14614.6|14534.6|10
1723427860000|2024-08-12 01:57:40|14614.81|14534.81|14614|14534|14614.81|14534.81|14614|14534|10
1723427870000|2024-08-12 01:57:50|14614.03|14534.03|14615.41|14535.41|14615.99|14535.99|14614|14534|10
1723427880000|2024-08-12 01:58:00|14615.09|14535.09|14614.1|14534.1|14615.09|14535.09|14614.1|14534.1|10
1723427890000|2024-08-12 01:58:10|14614.14|14534.14|14615.77|14535.77|14615.77|14535.77|14614.06|14534.06|10
1723427900000|2024-08-12 01:58:20|14615.8|14535.8|14616.77|14536.77|14616.9|14536.9|14615.8|14535.8|8
1723427910000|2024-08-12 01:58:30|14616.74|14536.74|14616.62|14536.62|14616.74|14536.74|14616.17|14536.17|10
1723427920000|2024-08-12 01:58:40|14616.61|14536.61|14617.39|14537.39|14617.4|14537.4|14616.61|14536.61|10
1723427930000|2024-08-12 01:58:50|14617.03|14537.03|14618.13|14538.13|14618.26|14538.26|14617.03|14537.03|10
1723427940000|2024-08-12 01:59:00|14617.85|14537.85|14615.14|14535.14|14617.85|14537.85|14615.14|14535.14|10
1723427950000|2024-08-12 01:59:10|14614.89|14534.89|14614.45|14534.45|14615.24|14535.24|14614.2|14534.2|10
1723427960000|2024-08-12 01:59:20|14614.59|14534.59|14614.95|14534.95|14614.95|14534.95|14614.45|14534.45|10
1723427970000|2024-08-12 01:59:30|14614.99|14534.99|14614.9|14534.9|14615.39|14535.39|14614.45|14534.45|10
1723427980000|2024-08-12 01:59:40|14614.18|14534.18|14612.27|14532.27|14614.18|14534.18|14612.27|14532.27|10
1723427990000|2024-08-12 01:59:50|14611.79|14531.79|14609.81|14529.81|14611.79|14531.79|14609.81|14529.81|8
1723428000000|2024-08-12 02:00:00|14609.83|14529.83|14605.8|14525.8|14609.83|14529.83|14605.8|14525.8|9
1723428010000|2024-08-12 02:00:10|14606.27|14526.27|14606.73|14526.73|14607.02|14527.02|14606.27|14526.27|10
1723428020000|2024-08-12 02:00:20|14606.94|14526.94|14604.92|14524.92|14607.19|14527.19|14604.64|14524.64|10
1723428030000|2024-08-12 02:00:30|14604.96|14524.96|14604.08|14524.08|14605.14|14525.14|14604.08|14524.08|10
1723428040000|2024-08-12 02:00:40|14604.21|14524.21|14603.88|14523.88|14604.21|14524.21|14603.32|14523.32|10
1723428050000|2024-08-12 02:00:50|14604.27|14524.27|14607.32|14527.32|14607.32|14527.32|14604.06|14524.06|10
1723428060000|2024-08-12 02:01:00|14608.12|14528.12|14609.66|14529.66|14609.66|14529.66|14608.02|14528.02|10
1723428070000|2024-08-12 02:01:10|14609.01|14529.01|14609.95|14529.95|14609.95|14529.95|14608.83|14528.83|10
1723428080000|2024-08-12 02:01:20|14610.31|14530.31|14611.49|14531.49|14611.69|14531.69|14610.1|14530.1|10
1723428090000|2024-08-12 02:01:30|14611.83|14531.83|14611.73|14531.73|14612.27|14532.27|14611.73|14531.73|10
1723428100000|2024-08-12 02:01:40|14612.65|14532.65|14614.09|14534.09|14614.09|14534.09|14612.53|14532.53|10
1723428110000|2024-08-12 02:01:50|14614.69|14534.69|14614.75|14534.75|14614.75|14534.75|14614.35|14534.35|10
1723428120000|2024-08-12 02:02:00|14614.98|14534.98|14615.55|14535.55|14615.55|14535.55|14614.17|14534.17|10
1723428130000|2024-08-12 02:02:10|14615.79|14535.79|14614.05|14534.05|14615.79|14535.79|14614.05|14534.05|10
1723428140000|2024-08-12 02:02:20|14614.14|14534.14|14613.02|14533.02|14614.28|14534.28|14613.02|14533.02|10
1723428150000|2024-08-12 02:02:30|14612.84|14532.84|14609.76|14529.76|14612.84|14532.84|14609.76|14529.76|10
1723428160000|2024-08-12 02:02:40|14609.91|14529.91|14610.2|14530.2|14610.5|14530.5|14609.32|14529.32|10
1723428170000|2024-08-12 02:02:50|14610.21|14530.21|14610.72|14530.72|14610.72|14530.72|14610.05|14530.05|9
1723428180000|2024-08-12 02:03:00|14610.99|14530.99|14610.33|14530.33|14612.81|14532.81|14610.33|14530.33|10
1723428190000|2024-08-12 02:03:10|14610.3|14530.3|14609.53|14529.53|14610.3|14530.3|14609.53|14529.53|9
1723428200000|2024-08-12 02:03:20|14609.47|14529.47|14609.72|14529.72|14609.72|14529.72|14609.41|14529.41|8
1723428210000|2024-08-12 02:03:30|14609.16|14529.16|14607.57|14527.57|14609.16|14529.16|14607.56|14527.56|10
1723428220000|2024-08-12 02:03:40|14607.15|14527.15|14603.22|14523.22|14607.15|14527.15|14603.22|14523.22|10
1723428230000|2024-08-12 02:03:50|14602.78|14522.78|14600.79|14520.79|14602.78|14522.78|14600.79|14520.79|10
1723428240000|2024-08-12 02:04:00|14600.73|14520.73|14596.7|14516.7|14600.73|14520.73|14596.7|14516.7|10
1723428250000|2024-08-12 02:04:10|14594.99|14514.99|14591.79|14511.79|14595.07|14515.07|14591.79|14511.79|10
1723428260000|2024-08-12 02:04:20|14592.16|14512.16|14593.27|14513.27|14593.78|14513.78|14592.16|14512.16|10
1723428270000|2024-08-12 02:04:30|14593.41|14513.41|14593.13|14513.13|14593.41|14513.41|14592.8|14512.8|10
1723428280000|2024-08-12 02:04:40|14592.77|14512.77|14590|14510|14592.77|14512.77|14590|14510|10
1723428290000|2024-08-12 02:04:50|14590.01|14510.01|14587.11|14507.11|14590.05|14510.05|14587.11|14507.11|10
1723428300000|2024-08-12 02:05:00|14587.26|14507.26|14583.82|14503.82|14587.26|14507.26|14583.82|14503.82|9
1723428310000|2024-08-12 02:05:10|14583.54|14503.54|14582.85|14502.85|14583.54|14503.54|14582.04|14502.04|10
1723428320000|2024-08-12 02:05:20|14583.87|14503.87|14583.2|14503.2|14584.67|14504.67|14583.2|14503.2|10
1723428330000|2024-08-12 02:05:30|14583.1|14503.1|14577.14|14497.14|14583.15|14503.15|14576.92|14496.92|10
1723428340000|2024-08-12 02:05:40|14577.19|14497.19|14574.05|14494.05|14577.61|14497.61|14574.05|14494.05|10
1723428350000|2024-08-12 02:05:50|14573.61|14493.61|14573.77|14493.77|14573.83|14493.83|14573.38|14493.38|10
1723428360000|2024-08-12 02:06:00|14573.8|14493.8|14576.27|14496.27|14576.27|14496.27|14573.8|14493.8|10
1723428370000|2024-08-12 02:06:10|14576.44|14496.44|14576.87|14496.87|14577.19|14497.19|14576.3|14496.3|10
1723428380000|2024-08-12 02:06:20|14576.75|14496.75|14574.23|14494.23|14576.75|14496.75|14574.23|14494.23|9
1723428390000|2024-08-12 02:06:30|14574.1|14494.1|14572.64|14492.64|14574.1|14494.1|14572.36|14492.36|10
1723428400000|2024-08-12 02:06:40|14572.12|14492.12|14568.74|14488.74|14572.21|14492.21|14568.51|14488.51|9
1723428410000|2024-08-12 02:06:50|14568.77|14488.77|14567.48|14487.48|14568.77|14488.77|14567.48|14487.48|9
1723428420000|2024-08-12 02:07:00|14567.53|14487.53|14569.04|14489.04|14569.11|14489.11|14567.53|14487.53|9
1723428430000|2024-08-12 02:07:10|14568.74|14488.74|14567.91|14487.91|14568.74|14488.74|14567.91|14487.91|10
1723428440000|2024-08-12 02:07:20|14567.98|14487.98|14567.75|14487.75|14568.12|14488.12|14567.75|14487.75|9
1723428450000|2024-08-12 02:07:30|14567.26|14487.26|14564.13|14484.13|14567.26|14487.26|14564.13|14484.13|10
1723428460000|2024-08-12 02:07:40|14564.08|14484.08|14562.55|14482.55|14564.08|14484.08|14562.55|14482.55|10
1723428470000|2024-08-12 02:07:50|14562.37|14482.37|14563.34|14483.34|14563.34|14483.34|14562.3|14482.3|10
1723428480000|2024-08-12 02:08:00|14563.41|14483.41|14565.68|14485.68|14565.68|14485.68|14563.41|14483.41|10
1723428490000|2024-08-12 02:08:10|14565.64|14485.64|14569.33|14489.33|14569.33|14489.33|14565.64|14485.64|10
1723428500000|2024-08-12 02:08:20|14569.22|14489.22|14567.95|14487.95|14569.22|14489.22|14567.95|14487.95|9
1723428510000|2024-08-12 02:08:30|14568.03|14488.03|14568.36|14488.36|14568.44|14488.44|14568.03|14488.03|10
1723428520000|2024-08-12 02:08:40|14568.41|14488.41|14566.73|14486.73|14568.41|14488.41|14566.34|14486.34|9
1723428530000|2024-08-12 02:08:50|14567.37|14487.37|14567.81|14487.81|14567.81|14487.81|14567.37|14487.37|9
1723428540000|2024-08-12 02:09:00|14567.7|14487.7|14565.46|14485.46|14567.7|14487.7|14564.93|14484.93|9
1723428550000|2024-08-12 02:09:10|14565.68|14485.68|14560.25|14480.25|14565.68|14485.68|14560.25|14480.25|10
1723428560000|2024-08-12 02:09:20|14560.12|14480.12|14561.08|14481.08|14561.08|14481.08|14559.88|14479.88|10
1723428570000|2024-08-12 02:09:30|14561.14|14481.14|14562.37|14482.37|14562.37|14482.37|14561.09|14481.09|9
1723428580000|2024-08-12 02:09:40|14562.42|14482.42|14563.9|14483.9|14563.9|14483.9|14562.42|14482.42|10
1723428590000|2024-08-12 02:09:50|14563.96|14483.96|14564.28|14484.28|14564.28|14484.28|14563.52|14483.52|9
1723428600000|2024-08-12 02:10:00|14564.27|14484.27|14567.74|14487.74|14567.74|14487.74|14563.8|14483.8|10
1723428610000|2024-08-12 02:10:10|14567.49|14487.49|14567.89|14487.89|14567.89|14487.89|14567.49|14487.49|9
1723428620000|2024-08-12 02:10:20|14567.9|14487.9|14569.8|14489.8|14569.8|14489.8|14567.9|14487.9|9
1723428630000|2024-08-12 02:10:30|14570.46|14490.46|14572.08|14492.08|14572.08|14492.08|14570.46|14490.46|10
1723428640000|2024-08-12 02:10:40|14572.47|14492.47|14574.44|14494.44|14574.44|14494.44|14572.47|14492.47|9
1723428650000|2024-08-12 02:10:50|14574.24|14494.24|14573.64|14493.64|14574.24|14494.24|14573.59|14493.59|9
1723428660000|2024-08-12 02:11:00|14573.58|14493.58|14571.67|14491.67|14573.58|14493.58|14571.67|14491.67|10
1723428670000|2024-08-12 02:11:10|14572.1|14492.1|14573.39|14493.39|14573.39|14493.39|14572.1|14492.1|10
1723428680000|2024-08-12 02:11:20|14573.26|14493.26|14574.01|14494.01|14574.13|14494.13|14573.26|14493.26|10
1723428690000|2024-08-12 02:11:30|14574.02|14494.02|14574.26|14494.26|14574.26|14494.26|14574.02|14494.02|9
1723428700000|2024-08-12 02:11:40|14574.36|14494.36|14574.81|14494.81|14575.09|14495.09|14574.33|14494.33|10
1723428710000|2024-08-12 02:11:50|14574.83|14494.83|14575.48|14495.48|14575.88|14495.88|14574.83|14494.83|9
1723428720000|2024-08-12 02:12:00|14575.56|14495.56|14576.76|14496.76|14576.76|14496.76|14575.34|14495.34|10
1723428730000|2024-08-12 02:12:10|14577.73|14497.73|14581.27|14501.27|14581.27|14501.27|14577.73|14497.73|10
1723428740000|2024-08-12 02:12:20|14581.22|14501.22|14581.09|14501.09|14581.49|14501.49|14581.09|14501.09|10
1723428750000|2024-08-12 02:12:30|14581.1|14501.1|14580.49|14500.49|14581.26|14501.26|14580.16|14500.16|10
1723428760000|2024-08-12 02:12:40|14580.45|14500.45|14578.75|14498.75|14580.48|14500.48|14578.75|14498.75|9
1723428770000|2024-08-12 02:12:50|14578.72|14498.72|14575.54|14495.54|14578.72|14498.72|14575.1|14495.1|10
1723428780000|2024-08-12 02:13:00|14575.62|14495.62|14576.05|14496.05|14576.21|14496.21|14574.82|14494.82|10
1723428790000|2024-08-12 02:13:10|14576.21|14496.21|14577.69|14497.69|14577.69|14497.69|14576.21|14496.21|10
1723428800000|2024-08-12 02:13:20|14577.75|14497.75|14579.06|14499.06|14579.06|14499.06|14577.75|14497.75|10
1723428810000|2024-08-12 02:13:30|14579.29|14499.29|14578.77|14498.77|14579.29|14499.29|14578.71|14498.71|9
1723428820000|2024-08-12 02:13:40|14579.04|14499.04|14580.31|14500.31|14580.38|14500.38|14579.04|14499.04|8
1723428830000|2024-08-12 02:13:50|14580.41|14500.41|14584.08|14504.08|14584.08|14504.08|14580.41|14500.41|10
1723428840000|2024-08-12 02:14:00|14584.5|14504.5|14588.53|14508.53|14588.53|14508.53|14584.39|14504.39|10
1723428850000|2024-08-12 02:14:10|14588.61|14508.61|14593.98|14513.98|14593.98|14513.98|14588.61|14508.61|10
1723428860000|2024-08-12 02:14:20|14595.17|14515.17|14596.07|14516.07|14596.57|14516.57|14595.17|14515.17|10
1723428870000|2024-08-12 02:14:30|14596.15|14516.15|14596.3|14516.3|14596.48|14516.48|14595.97|14515.97|9
1723428880000|2024-08-12 02:14:40|14596.53|14516.53|14596.25|14516.25|14596.6|14516.6|14596.18|14516.18|9
1723428890000|2024-08-12 02:14:50|14595.98|14515.98|14597.05|14517.05|14597.19|14517.19|14595.98|14515.98|9
1723428900000|2024-08-12 02:15:00|14596.91|14516.91|14600.04|14520.04|14600.04|14520.04|14596.91|14516.91|10
1723428910000|2024-08-12 02:15:10|14600.12|14520.12|14602.23|14522.23|14602.5|14522.5|14600.12|14520.12|10
1723428920000|2024-08-12 02:15:20|14602.21|14522.21|14604.13|14524.13|14604.13|14524.13|14602.05|14522.05|10
1723428930000|2024-08-12 02:15:30|14603.97|14523.97|14602.3|14522.3|14603.97|14523.97|14602.3|14522.3|10
1723428940000|2024-08-12 02:15:40|14601.4|14521.4|14596.64|14516.64|14601.4|14521.4|14596.64|14516.64|10
1723428950000|2024-08-12 02:15:50|14596.63|14516.63|14595.9|14515.9|14596.67|14516.67|14595.82|14515.82|9
1723428960000|2024-08-12 02:16:00|14595.89|14515.89|14590.96|14510.96|14595.89|14515.89|14590.96|14510.96|10
1723428970000|2024-08-12 02:16:10|14589.59|14509.59|14587.31|14507.31|14589.59|14509.59|14587.31|14507.31|9
1723428980000|2024-08-12 02:16:20|14587.3|14507.3|14584.85|14504.85|14587.3|14507.3|14584.36|14504.36|10
1723428990000|2024-08-12 02:16:30|14584.4|14504.4|14583.62|14503.62|14584.4|14504.4|14582.65|14502.65|10
1723429000000|2024-08-12 02:16:40|14584.56|14504.56|14587.2|14507.2|14587.2|14507.2|14584.56|14504.56|9
1723429010000|2024-08-12 02:16:50|14583.68|14503.68|14582.32|14502.32|14583.68|14503.68|14581.72|14501.72|10
1723429020000|2024-08-12 02:17:00|14582.38|14502.38|14583.09|14503.09|14583.09|14503.09|14582.14|14502.14|10
1723429030000|2024-08-12 02:17:10|14583.24|14503.24|14584.3|14504.3|14584.3|14504.3|14583.02|14503.02|9
1723429040000|2024-08-12 02:17:20|14584.63|14504.63|14584.3|14504.3|14585.74|14505.74|14584.03|14504.03|9
1723429050000|2024-08-12 02:17:30|14584.29|14504.29|14583.1|14503.1|14585.03|14505.03|14583.06|14503.06|10
1723429060000|2024-08-12 02:17:40|14583.01|14503.01|14581.36|14501.36|14583.01|14503.01|14581.06|14501.06|10
1723429070000|2024-08-12 02:17:50|14580.97|14500.97|14578.72|14498.72|14580.97|14500.97|14578.66|14498.66|10
1723429080000|2024-08-12 02:18:00|14578.93|14498.93|14579.07|14499.07|14579.59|14499.59|14578.93|14498.93|10
1723429090000|2024-08-12 02:18:10|14579.1|14499.1|14578.55|14498.55|14580.09|14500.09|14578.55|14498.55|10
1723429100000|2024-08-12 02:18:20|14578.13|14498.13|14576.44|14496.44|14578.13|14498.13|14576.44|14496.44|10
1723429110000|2024-08-12 02:18:30|14576.4|14496.4|14571.89|14491.89|14576.4|14496.4|14571.89|14491.89|10
1723429120000|2024-08-12 02:18:40|14571.77|14491.77|14574.15|14494.15|14574.15|14494.15|14571.53|14491.53|10
1723429130000|2024-08-12 02:18:50|14574.72|14494.72|14576.05|14496.05|14576.15|14496.15|14574.72|14494.72|10
1723429140000|2024-08-12 02:19:00|14575.83|14495.83|14575.79|14495.79|14576.15|14496.15|14575.38|14495.38|9
1723429150000|2024-08-12 02:19:10|14575.88|14495.88|14576.96|14496.96|14577.18|14497.18|14575.88|14495.88|10
1723429160000|2024-08-12 02:19:20|14577.01|14497.01|14577.09|14497.09|14577.8|14497.8|14577.01|14497.01|10
1723429170000|2024-08-12 02:19:30|14577.12|14497.12|14577.4|14497.4|14577.6|14497.6|14577.12|14497.12|9
1723429180000|2024-08-12 02:19:40|14577.59|14497.59|14577.29|14497.29|14577.92|14497.92|14577.29|14497.29|10
1723429190000|2024-08-12 02:19:50|14577.25|14497.25|14579.3|14499.3|14579.3|14499.3|14577.25|14497.25|10
1723429200000|2024-08-12 02:20:00|14579.52|14499.52|14580.4|14500.4|14580.4|14500.4|14579.52|14499.52|10
1723429210000|2024-08-12 02:20:10|14580.31|14500.31|14582.7|14502.7|14582.7|14502.7|14580.31|14500.31|10
1723429220000|2024-08-12 02:20:20|14582.66|14502.66|14582.87|14502.87|14582.87|14502.87|14582.14|14502.14|10
1723429230000|2024-08-12 02:20:30|14583.36|14503.36|14580.54|14500.54|14583.36|14503.36|14580.54|14500.54|10
1723429240000|2024-08-12 02:20:40|14580.33|14500.33|14580.09|14500.09|14580.33|14500.33|14579.79|14499.79|10
1723429250000|2024-08-12 02:20:50|14580.18|14500.18|14580.4|14500.4|14580.84|14500.84|14579.97|14499.97|10
1723429260000|2024-08-12 02:21:00|14580.25|14500.25|14579.1|14499.1|14580.3|14500.3|14579.1|14499.1|10
1723429270000|2024-08-12 02:21:10|14578.68|14498.68|14577.87|14497.87|14579.44|14499.44|14577.87|14497.87|9
1723429280000|2024-08-12 02:21:20|14577.96|14497.96|14575.05|14495.05|14578|14498|14575.05|14495.05|10
1723429290000|2024-08-12 02:21:30|14574.98|14494.98|14575.11|14495.11|14575.11|14495.11|14574.67|14494.67|10
1723429300000|2024-08-12 02:21:40|14574.8|14494.8|14574.13|14494.13|14574.8|14494.8|14573.13|14493.13|10
1723429310000|2024-08-12 02:21:50|14574.09|14494.09|14574.04|14494.04|14574.11|14494.11|14573.87|14493.87|10
1723429320000|2024-08-12 02:22:00|14574.35|14494.35|14575.82|14495.82|14575.89|14495.89|14574.32|14494.32|10
1723429330000|2024-08-12 02:22:10|14576.54|14496.54|14577.62|14497.62|14577.62|14497.62|14576.54|14496.54|10
1723429340000|2024-08-12 02:22:20|14577.94|14497.94|14581.21|14501.21|14581.21|14501.21|14577.52|14497.52|10
1723429350000|2024-08-12 02:22:30|14581.38|14501.38|14582.5|14502.5|14582.5|14502.5|14581.38|14501.38|10
1723429360000|2024-08-12 02:22:40|14582.57|14502.57|14583.15|14503.15|14583.18|14503.18|14582.28|14502.28|9
1723429370000|2024-08-12 02:22:50|14583.13|14503.13|14583.15|14503.15|14583.73|14503.73|14583.13|14503.13|10
1723429380000|2024-08-12 02:23:00|14583.1|14503.1|14582.67|14502.67|14583.1|14503.1|14582.3|14502.3|10
1723429390000|2024-08-12 02:23:10|14582.26|14502.26|14583.98|14503.98|14584.13|14504.13|14582.2|14502.2|10
1723429400000|2024-08-12 02:23:20|14584.38|14504.38|14584.61|14504.61|14584.65|14504.65|14584.38|14504.38|8
1723429410000|2024-08-12 02:23:30|14584.69|14504.69|14583.96|14503.96|14584.69|14504.69|14583.88|14503.88|10
1723429420000|2024-08-12 02:23:40|14584.11|14504.11|14584.11|14504.11|14584.33|14504.33|14583.42|14503.42|10
1723429430000|2024-08-12 02:23:50|14584.43|14504.43|14585.01|14505.01|14585.01|14505.01|14584.43|14504.43|10
1723429440000|2024-08-12 02:24:00|14584.47|14504.47|14585.01|14505.01|14585.2|14505.2|14584.47|14504.47|9
1723429450000|2024-08-12 02:24:10|14585.48|14505.48|14584.46|14504.46|14585.63|14505.63|14584.46|14504.46|10
1723429460000|2024-08-12 02:24:20|14584.5|14504.5|14584.75|14504.75|14584.98|14504.98|14584.5|14504.5|9
1723429470000|2024-08-12 02:24:30|14584.72|14504.72|14584.52|14504.52|14584.86|14504.86|14584.51|14504.51|10
1723429480000|2024-08-12 02:24:40|14584.53|14504.53|14584.63|14504.63|14584.63|14504.63|14584.49|14504.49|6
1723429490000|2024-08-12 02:24:50|14584.11|14504.11|14582.94|14502.94|14584.11|14504.11|14582.94|14502.94|9
1723429500000|2024-08-12 02:25:00|14582.92|14502.92|14576.38|14496.38|14582.92|14502.92|14576.18|14496.18|10
1723429510000|2024-08-12 02:25:10|14573.51|14493.51|14571.17|14491.17|14573.51|14493.51|14570.91|14490.91|10
1723429520000|2024-08-12 02:25:20|14571.31|14491.31|14565.6|14485.6|14571.35|14491.35|14565.6|14485.6|10
1723429530000|2024-08-12 02:25:30|14565.42|14485.42|14564.61|14484.61|14565.42|14485.42|14563.64|14483.64|10
1723429540000|2024-08-12 02:25:40|14564.18|14484.18|14560.97|14480.97|14564.18|14484.18|14560.97|14480.97|10
1723429550000|2024-08-12 02:25:50|14560.85|14480.85|14559.53|14479.53|14560.85|14480.85|14559.33|14479.33|10
1723429560000|2024-08-12 02:26:00|14559.55|14479.55|14560.79|14480.79|14560.79|14480.79|14559.36|14479.36|10
1723429570000|2024-08-12 02:26:10|14560.8|14480.8|14562.65|14482.65|14562.65|14482.65|14560.8|14480.8|10
1723429580000|2024-08-12 02:26:20|14563.65|14483.65|14565.2|14485.2|14565.36|14485.36|14563.65|14483.65|10
1723429590000|2024-08-12 02:26:30|14564.79|14484.79|14566.5|14486.5|14566.5|14486.5|14564.79|14484.79|10
1723429600000|2024-08-12 02:26:40|14566.82|14486.82|14567.71|14487.71|14568.05|14488.05|14566.51|14486.51|10
1723429610000|2024-08-12 02:26:50|14567.94|14487.94|14570.41|14490.41|14570.41|14490.41|14567.61|14487.61|10
1723429620000|2024-08-12 02:27:00|14569.02|14489.02|14567.31|14487.31|14569.02|14489.02|14567.31|14487.31|10
1723429630000|2024-08-12 02:27:10|14566.7|14486.7|14565.67|14485.67|14566.7|14486.7|14565.67|14485.67|10
1723429640000|2024-08-12 02:27:20|14565.66|14485.66|14563.29|14483.29|14565.66|14485.66|14563.29|14483.29|10
1723429650000|2024-08-12 02:27:30|14563.12|14483.12|14562.03|14482.03|14563.12|14483.12|14561.84|14481.84|10
1723429660000|2024-08-12 02:27:40|14561.09|14481.09|14560.97|14480.97|14561.2|14481.2|14560.55|14480.55|10
1723429670000|2024-08-12 02:27:50|14560.98|14480.98|14561.75|14481.75|14561.75|14481.75|14560.98|14480.98|10
1723429680000|2024-08-12 02:28:00|14561.73|14481.73|14561.79|14481.79|14562.06|14482.06|14561.46|14481.46|10
1723429690000|2024-08-12 02:28:10|14562.21|14482.21|14564.22|14484.22|14564.22|14484.22|14562.21|14482.21|10
1723429700000|2024-08-12 02:28:20|14564.48|14484.48|14572.02|14492.02|14572.08|14492.08|14564.48|14484.48|10
1723429710000|2024-08-12 02:28:30|14572.22|14492.22|14573.51|14493.51|14573.69|14493.69|14572.2|14492.2|10
1723429720000|2024-08-12 02:28:40|14573.52|14493.52|14573.31|14493.31|14573.62|14493.62|14572.77|14492.77|9
1723429730000|2024-08-12 02:28:50|14573.44|14493.44|14572.74|14492.74|14573.44|14493.44|14572.52|14492.52|9
1723429740000|2024-08-12 02:29:00|14572.72|14492.72|14570.53|14490.53|14572.83|14492.83|14570.53|14490.53|9
1723429750000|2024-08-12 02:29:10|14570.5|14490.5|14569.9|14489.9|14570.83|14490.83|14569.9|14489.9|9
1723429760000|2024-08-12 02:29:20|14569.66|14489.66|14568.45|14488.45|14569.66|14489.66|14568.38|14488.38|10
1723429770000|2024-08-12 02:29:30|14568.4|14488.4|14566.75|14486.75|14568.4|14488.4|14566.75|14486.75|10
1723429780000|2024-08-12 02:29:40|14566.76|14486.76|14567.19|14487.19|14567.19|14487.19|14565.8|14485.8|10
1723429790000|2024-08-12 02:29:50|14566.4|14486.4|14565.84|14485.84|14566.43|14486.43|14565.79|14485.79|9
1723429800000|2024-08-12 02:30:00|14565.83|14485.83|14564.34|14484.34|14565.83|14485.83|14564.22|14484.22|10
1723429810000|2024-08-12 02:30:10|14564.27|14484.27|14565.93|14485.93|14565.93|14485.93|14564.27|14484.27|10
1723429820000|2024-08-12 02:30:20|14566.09|14486.09|14564.46|14484.46|14566.09|14486.09|14564.46|14484.46|10
1723429830000|2024-08-12 02:30:30|14564.04|14484.04|14564.88|14484.88|14564.88|14484.88|14563.51|14483.51|10
1723429840000|2024-08-12 02:30:40|14564.65|14484.65|14563.99|14483.99|14564.65|14484.65|14563.99|14483.99|10
1723429850000|2024-08-12 02:30:50|14563.92|14483.92|14564.18|14484.18|14564.48|14484.48|14563.83|14483.83|9
1723429860000|2024-08-12 02:31:00|14564.02|14484.02|14562.3|14482.3|14564.71|14484.71|14562.3|14482.3|9
1723429870000|2024-08-12 02:31:10|14561.49|14481.49|14560.1|14480.1|14561.49|14481.49|14560.05|14480.05|10
1723429880000|2024-08-12 02:31:20|14560.02|14480.02|14560.88|14480.88|14561.22|14481.22|14560|14480|9
1723429890000|2024-08-12 02:31:30|14560.68|14480.68|14560.91|14480.91|14560.91|14480.91|14560.1|14480.1|10
1723429900000|2024-08-12 02:31:40|14560.92|14480.92|14561.09|14481.09|14562.28|14482.28|14560.92|14480.92|10
1723429910000|2024-08-12 02:31:50|14561.12|14481.12|14561.64|14481.64|14561.64|14481.64|14560.86|14480.86|9
1723429920000|2024-08-12 02:32:00|14561.59|14481.59|14561.56|14481.56|14561.59|14481.59|14560.8|14480.8|10
1723429930000|2024-08-12 02:32:10|14562.26|14482.26|14566.3|14486.3|14566.3|14486.3|14562.26|14482.26|10
1723429940000|2024-08-12 02:32:20|14566.74|14486.74|14564.93|14484.93|14566.74|14486.74|14564.53|14484.53|9
1723429950000|2024-08-12 02:32:30|14565.23|14485.23|14565.06|14485.06|14565.65|14485.65|14564.6|14484.6|10
1723429960000|2024-08-12 02:32:40|14565.11|14485.11|14563.28|14483.28|14565.32|14485.32|14563.28|14483.28|10
1723429970000|2024-08-12 02:32:50|14562.55|14482.55|14561.05|14481.05|14562.55|14482.55|14561.05|14481.05|9
1723429980000|2024-08-12 02:33:00|14561.27|14481.27|14561.44|14481.44|14561.44|14481.44|14560.98|14480.98|9
1723429990000|2024-08-12 02:33:10|14562.27|14482.27|14563.95|14483.95|14564.19|14484.19|14562.27|14482.27|10
1723430000000|2024-08-12 02:33:20|14563.87|14483.87|14564.99|14484.99|14565.87|14485.87|14563.87|14483.87|10
1723430010000|2024-08-12 02:33:30|14564.96|14484.96|14565.21|14485.21|14565.21|14485.21|14564.48|14484.48|10
1723430020000|2024-08-12 02:33:40|14565.34|14485.34|14564.93|14484.93|14565.34|14485.34|14564.5|14484.5|10
1723430030000|2024-08-12 02:33:50|14564.82|14484.82|14565.85|14485.85|14565.95|14485.95|14564.63|14484.63|10
1723430040000|2024-08-12 02:34:00|14566.03|14486.03|14568.61|14488.61|14568.61|14488.61|14566.03|14486.03|10
1723430050000|2024-08-12 02:34:10|14568.84|14488.84|14572.21|14492.21|14572.21|14492.21|14568.84|14488.84|10
1723430060000|2024-08-12 02:34:20|14572.58|14492.58|14571.94|14491.94|14573.22|14493.22|14571.94|14491.94|10
1723430070000|2024-08-12 02:34:30|14571.52|14491.52|14570.07|14490.07|14571.52|14491.52|14569.72|14489.72|9
1723430080000|2024-08-12 02:34:40|14570.41|14490.41|14566.61|14486.61|14570.41|14490.41|14566.61|14486.61|10
1723430090000|2024-08-12 02:34:50|14566.35|14486.35|14563.91|14483.91|14566.35|14486.35|14563.91|14483.91|10
1723430100000|2024-08-12 02:35:00|14563.67|14483.67|14560.16|14480.16|14563.67|14483.67|14559.93|14479.93|9
1723430110000|2024-08-12 02:35:10|14559.38|14479.38|14560.49|14480.49|14560.55|14480.55|14559.21|14479.21|10
1723430120000|2024-08-12 02:35:20|14560.35|14480.35|14561.89|14481.89|14561.89|14481.89|14560.29|14480.29|10
1723430130000|2024-08-12 02:35:30|14562.01|14482.01|14566.37|14486.37|14566.37|14486.37|14562.01|14482.01|10
1723430140000|2024-08-12 02:35:40|14566.38|14486.38|14568.98|14488.98|14569.02|14489.02|14566.38|14486.38|10
1723430150000|2024-08-12 02:35:50|14568.78|14488.78|14568.1|14488.1|14568.78|14488.78|14567.85|14487.85|10
1723430160000|2024-08-12 02:36:00|14568.14|14488.14|14567.19|14487.19|14568.43|14488.43|14567.02|14487.02|10
1723430170000|2024-08-12 02:36:10|14567.24|14487.24|14566.83|14486.83|14567.24|14487.24|14566.62|14486.62|10
1723430180000|2024-08-12 02:36:20|14566.68|14486.68|14564.8|14484.8|14566.83|14486.83|14564.65|14484.65|10
1723430190000|2024-08-12 02:36:30|14564.41|14484.41|14563.09|14483.09|14564.41|14484.41|14563.09|14483.09|10
1723430200000|2024-08-12 02:36:40|14563.13|14483.13|14562.29|14482.29|14563.13|14483.13|14562.11|14482.11|10
1723430210000|2024-08-12 02:36:50|14561.32|14481.32|14563.39|14483.39|14563.39|14483.39|14561.32|14481.32|10
1723430220000|2024-08-12 02:37:00|14563.35|14483.35|14565.81|14485.81|14565.81|14485.81|14563.35|14483.35|9
1723430230000|2024-08-12 02:37:10|14566.33|14486.33|14566.53|14486.53|14567.2|14487.2|14566.33|14486.33|10
1723430240000|2024-08-12 02:37:20|14566.5|14486.5|14563.91|14483.91|14566.5|14486.5|14563.81|14483.81|10
1723430250000|2024-08-12 02:37:30|14563.99|14483.99|14564.35|14484.35|14564.45|14484.45|14563.98|14483.98|10
1723430260000|2024-08-12 02:37:40|14564.24|14484.24|14565.27|14485.27|14565.27|14485.27|14564.24|14484.24|9
1723430270000|2024-08-12 02:37:50|14565.22|14485.22|14566.6|14486.6|14566.6|14486.6|14564.75|14484.75|10
1723430280000|2024-08-12 02:38:00|14566.9|14486.9|14566.84|14486.84|14567.7|14487.7|14566.84|14486.84|10
1723430290000|2024-08-12 02:38:10|14566.65|14486.65|14568.47|14488.47|14568.47|14488.47|14566.6|14486.6|10
1723430300000|2024-08-12 02:38:20|14568.46|14488.46|14569.36|14489.36|14569.36|14489.36|14568.46|14488.46|9
1723430310000|2024-08-12 02:38:30|14569.32|14489.32|14569.32|14489.32|14569.32|14489.32|14569.01|14489.01|9
1723430320000|2024-08-12 02:38:40|14569.61|14489.61|14570.3|14490.3|14570.3|14490.3|14569.47|14489.47|10
1723430330000|2024-08-12 02:38:50|14570.37|14490.37|14568.86|14488.86|14570.37|14490.37|14568.86|14488.86|10
1723430340000|2024-08-12 02:39:00|14568.59|14488.59|14568.19|14488.19|14568.92|14488.92|14568.14|14488.14|9
1723430350000|2024-08-12 02:39:10|14568.16|14488.16|14567.6|14487.6|14568.47|14488.47|14567.47|14487.47|10
1723430360000|2024-08-12 02:39:20|14567.73|14487.73|14565.72|14485.72|14567.76|14487.76|14565.72|14485.72|9
1723430370000|2024-08-12 02:39:30|14565.38|14485.38|14563.43|14483.43|14565.38|14485.38|14562.83|14482.83|9
1723430380000|2024-08-12 02:39:40|14563.49|14483.49|14562.02|14482.02|14563.49|14483.49|14561.92|14481.92|10
1723430390000|2024-08-12 02:39:50|14562.01|14482.01|14561.73|14481.73|14562.01|14482.01|14561.43|14481.43|10
1723430400000|2024-08-12 02:40:00|14561.86|14481.86|14562.07|14482.07|14562.07|14482.07|14561.81|14481.81|10
1723430410000|2024-08-12 02:40:10|14562.46|14482.46|14562.27|14482.27|14562.56|14482.56|14562.27|14482.27|9
1723430420000|2024-08-12 02:40:20|14561.96|14481.96|14558.79|14478.79|14561.96|14481.96|14558.79|14478.79|10
1723430430000|2024-08-12 02:40:30|14558.64|14478.64|14557.71|14477.71|14558.64|14478.64|14557.71|14477.71|9
1723430440000|2024-08-12 02:40:40|14557.7|14477.7|14556.89|14476.89|14557.8|14477.8|14556.89|14476.89|9
1723430450000|2024-08-12 02:40:50|14556.91|14476.91|14553.81|14473.81|14556.91|14476.91|14553.56|14473.56|9
1723430460000|2024-08-12 02:41:00|14554.18|14474.18|14553.91|14473.91|14554.18|14474.18|14552.63|14472.63|10
1723430470000|2024-08-12 02:41:10|14554.53|14474.53|14553.41|14473.41|14554.53|14474.53|14552.95|14472.95|10
1723430480000|2024-08-12 02:41:20|14553.15|14473.15|14552.24|14472.24|14553.39|14473.39|14552.19|14472.19|9
1723430490000|2024-08-12 02:41:30|14552.32|14472.32|14552.85|14472.85|14553.63|14473.63|14552.32|14472.32|10
1723430500000|2024-08-12 02:41:40|14552.87|14472.87|14554.63|14474.63|14554.63|14474.63|14552.87|14472.87|10
1723430510000|2024-08-12 02:41:50|14554.66|14474.66|14554.03|14474.03|14554.79|14474.79|14554.03|14474.03|10
1723430520000|2024-08-12 02:42:00|14554.12|14474.12|14554.41|14474.41|14554.96|14474.96|14554.12|14474.12|10
1723430530000|2024-08-12 02:42:10|14553.88|14473.88|14553.41|14473.41|14553.88|14473.88|14553.26|14473.26|10
1723430540000|2024-08-12 02:42:20|14553.57|14473.57|14552.73|14472.73|14553.57|14473.57|14552.35|14472.35|10
1723430550000|2024-08-12 02:42:30|14552.75|14472.75|14552.93|14472.93|14553.52|14473.52|14552.41|14472.41|10
1723430560000|2024-08-12 02:42:40|14552.94|14472.94|14552.45|14472.45|14553.07|14473.07|14552.45|14472.45|9
1723430570000|2024-08-12 02:42:50|14552.23|14472.23|14551.23|14471.23|14552.23|14472.23|14551.23|14471.23|9
1723430580000|2024-08-12 02:43:00|14551.21|14471.21|14550.87|14470.87|14551.21|14471.21|14550.87|14470.87|9
1723430590000|2024-08-12 02:43:10|14550.77|14470.77|14550.37|14470.37|14550.86|14470.86|14550.37|14470.37|10
1723430600000|2024-08-12 02:43:20|14550.2|14470.2|14546.93|14466.93|14550.2|14470.2|14546.93|14466.93|10
1723430610000|2024-08-12 02:43:30|14546.65|14466.65|14547.21|14467.21|14547.21|14467.21|14546.31|14466.31|9
1723430620000|2024-08-12 02:43:40|14547.39|14467.39|14550.44|14470.44|14550.44|14470.44|14547.39|14467.39|10
1723430630000|2024-08-12 02:43:50|14550.19|14470.19|14559.06|14479.06|14559.06|14479.06|14550.19|14470.19|10
1723430640000|2024-08-12 02:44:00|14559.35|14479.35|14558.94|14478.94|14559.38|14479.38|14558.57|14478.57|10
1723430650000|2024-08-12 02:44:10|14558.95|14478.95|14561.1|14481.1|14561.1|14481.1|14558.95|14478.95|10
1723430660000|2024-08-12 02:44:20|14561.18|14481.18|14563.82|14483.82|14563.82|14483.82|14561.18|14481.18|9
1723430670000|2024-08-12 02:44:30|14563.3|14483.3|14563.66|14483.66|14563.89|14483.89|14563.3|14483.3|9
1723430680000|2024-08-12 02:44:40|14563.62|14483.62|14564.14|14484.14|14564.15|14484.15|14563.41|14483.41|9
1723430690000|2024-08-12 02:44:50|14564.17|14484.17|14564.18|14484.18|14564.18|14484.18|14563.81|14483.81|9
1723430700000|2024-08-12 02:45:00|14564.29|14484.29|14564.52|14484.52|14564.52|14484.52|14563.98|14483.98|10
1723430710000|2024-08-12 02:45:10|14564.71|14484.71|14563.75|14483.75|14564.71|14484.71|14563.75|14483.75|10
1723430720000|2024-08-12 02:45:20|14564.86|14484.86|14566.28|14486.28|14566.28|14486.28|14564.79|14484.79|9
1723430730000|2024-08-12 02:45:30|14567.22|14487.22|14569.05|14489.05|14569.05|14489.05|14567.22|14487.22|9
1723430740000|2024-08-12 02:45:40|14569.06|14489.06|14568.07|14488.07|14569.18|14489.18|14568.07|14488.07|10
1723430750000|2024-08-12 02:45:50|14568.19|14488.19|14567.4|14487.4|14568.32|14488.32|14566.89|14486.89|10
1723430760000|2024-08-12 02:46:00|14567.16|14487.16|14564.3|14484.3|14567.16|14487.16|14564.3|14484.3|10
1723430770000|2024-08-12 02:46:10|14564.25|14484.25|14563.48|14483.48|14564.81|14484.81|14563.21|14483.21|10
1723430780000|2024-08-12 02:46:20|14563.52|14483.52|14561.14|14481.14|14563.52|14483.52|14561.14|14481.14|10
1723430790000|2024-08-12 02:46:30|14560.37|14480.37|14559.11|14479.11|14560.37|14480.37|14559.11|14479.11|10
1723430800000|2024-08-12 02:46:40|14559.49|14479.49|14558.73|14478.73|14559.49|14479.49|14558.37|14478.37|10
1723430810000|2024-08-12 02:46:50|14559.14|14479.14|14559.39|14479.39|14559.77|14479.77|14558.99|14478.99|10
1723430820000|2024-08-12 02:47:00|14559.52|14479.52|14558.87|14478.87|14560.05|14480.05|14558.87|14478.87|9
1723430830000|2024-08-12 02:47:10|14558.37|14478.37|14557.98|14477.98|14558.43|14478.43|14557.98|14477.98|10
1723430840000|2024-08-12 02:47:20|14557.85|14477.85|14557.02|14477.02|14557.87|14477.87|14557.01|14477.01|10
1723430850000|2024-08-12 02:47:30|14557.08|14477.08|14558.41|14478.41|14558.41|14478.41|14557.08|14477.08|10
1723430860000|2024-08-12 02:47:40|14558.47|14478.47|14560.19|14480.19|14560.19|14480.19|14558.47|14478.47|9
1723430870000|2024-08-12 02:47:50|14559.98|14479.98|14565.88|14485.88|14565.88|14485.88|14559.98|14479.98|9
1723430880000|2024-08-12 02:48:00|14565.97|14485.97|14568.73|14488.73|14568.73|14488.73|14565.97|14485.97|10
1723430890000|2024-08-12 02:48:10|14572.12|14492.12|14574|14494|14574|14494|14572.1|14492.1|10
1723430900000|2024-08-12 02:48:20|14574.13|14494.13|14575.15|14495.15|14575.15|14495.15|14574.11|14494.11|10
1723430910000|2024-08-12 02:48:30|14575.26|14495.26|14572.13|14492.13|14575.26|14495.26|14572.13|14492.13|9
1723430920000|2024-08-12 02:48:40|14570.66|14490.66|14568.29|14488.29|14570.66|14490.66|14568.29|14488.29|9
1723430930000|2024-08-12 02:48:50|14568.27|14488.27|14568.97|14488.97|14568.97|14488.97|14567.52|14487.52|10
1723430940000|2024-08-12 02:49:00|14569.13|14489.13|14568.55|14488.55|14569.54|14489.54|14568.55|14488.55|10
1723430950000|2024-08-12 02:49:10|14568.7|14488.7|14568.37|14488.37|14568.7|14488.7|14567.87|14487.87|9
1723430960000|2024-08-12 02:49:20|14568.61|14488.61|14568.32|14488.32|14569.63|14489.63|14568.32|14488.32|10
1723430970000|2024-08-12 02:49:30|14568.03|14488.03|14565.4|14485.4|14568.14|14488.14|14565.4|14485.4|10
1723430980000|2024-08-12 02:49:40|14565.3|14485.3|14565.81|14485.81|14565.81|14485.81|14565.21|14485.21|10
1723430990000|2024-08-12 02:49:50|14566.29|14486.29|14568.53|14488.53|14568.53|14488.53|14566.29|14486.29|10
1723431000000|2024-08-12 02:50:00|14568.28|14488.28|14565.75|14485.75|14568.28|14488.28|14565.56|14485.56|10
1723431010000|2024-08-12 02:50:10|14565.73|14485.73|14563.55|14483.55|14565.73|14485.73|14563.55|14483.55|10
1723431020000|2024-08-12 02:50:20|14563.65|14483.65|14560.75|14480.75|14563.66|14483.66|14560.75|14480.75|10
1723431030000|2024-08-12 02:50:30|14560.25|14480.25|14560.67|14480.67|14560.67|14480.67|14559.73|14479.73|10
1723431040000|2024-08-12 02:50:40|14560.36|14480.36|14562.57|14482.57|14562.57|14482.57|14560.36|14480.36|9
1723431050000|2024-08-12 02:50:50|14563|14483|14562.65|14482.65|14563|14483|14562.65|14482.65|10
1723431060000|2024-08-12 02:51:00|14562.69|14482.69|14564.91|14484.91|14564.91|14484.91|14562.69|14482.69|10
1723431070000|2024-08-12 02:51:10|14565.2|14485.2|14569.43|14489.43|14569.43|14489.43|14565.2|14485.2|10
1723431080000|2024-08-12 02:51:20|14570.16|14490.16|14572|14492|14572|14492|14570.16|14490.16|9
1723431090000|2024-08-12 02:51:30|14572.01|14492.01|14572.68|14492.68|14572.68|14492.68|14571.31|14491.31|10
1723431100000|2024-08-12 02:51:40|14572.75|14492.75|14576.64|14496.64|14576.84|14496.84|14572.75|14492.75|10
1723431110000|2024-08-12 02:51:50|14576.66|14496.66|14576.12|14496.12|14577.22|14497.22|14576.12|14496.12|10
1723431120000|2024-08-12 02:52:00|14575.26|14495.26|14574.31|14494.31|14575.8|14495.8|14574.12|14494.12|10
1723431130000|2024-08-12 02:52:10|14574.54|14494.54|14577.89|14497.89|14577.89|14497.89|14574.54|14494.54|10
1723431140000|2024-08-12 02:52:20|14578.17|14498.17|14579.57|14499.57|14579.57|14499.57|14578.17|14498.17|10
1723431150000|2024-08-12 02:52:30|14579.63|14499.63|14579.32|14499.32|14579.88|14499.88|14579.26|14499.26|10
1723431160000|2024-08-12 02:52:40|14579.57|14499.57|14579.76|14499.76|14579.91|14499.91|14579.57|14499.57|9
1723431170000|2024-08-12 02:52:50|14579.73|14499.73|14578.65|14498.65|14579.73|14499.73|14578.64|14498.64|9
1723431180000|2024-08-12 02:53:00|14578.37|14498.37|14577.24|14497.24|14578.37|14498.37|14576.91|14496.91|10
1723431190000|2024-08-12 02:53:10|14577.48|14497.48|14579.07|14499.07|14579.17|14499.17|14577.19|14497.19|10
1723431200000|2024-08-12 02:53:20|14579.14|14499.14|14582.33|14502.33|14582.43|14502.43|14579.14|14499.14|10
1723431210000|2024-08-12 02:53:30|14582.2|14502.2|14582.09|14502.09|14582.39|14502.39|14582.09|14502.09|7
1723431220000|2024-08-12 02:53:40|14582.22|14502.22|14581.98|14501.98|14582.51|14502.51|14581.64|14501.64|8
1723431230000|2024-08-12 02:53:50|14582.01|14502.01|14583.78|14503.78|14583.78|14503.78|14581.39|14501.39|10
1723431240000|2024-08-12 02:54:00|14583.81|14503.81|14584.05|14504.05|14584.05|14504.05|14582.95|14502.95|9
1723431250000|2024-08-12 02:54:10|14584.53|14504.53|14584.34|14504.34|14584.84|14504.84|14584.05|14504.05|10
1723431260000|2024-08-12 02:54:20|14584.12|14504.12|14582.89|14502.89|14584.12|14504.12|14582.89|14502.89|9
1723431270000|2024-08-12 02:54:30|14582.98|14502.98|14582.81|14502.81|14583.25|14503.25|14582.48|14502.48|9
1723431280000|2024-08-12 02:54:40|14583|14503|14582.83|14502.83|14583|14503|14582.6|14502.6|10
1723431290000|2024-08-12 02:54:50|14582.91|14502.91|14583.4|14503.4|14583.42|14503.42|14582.91|14502.91|10
1723431300000|2024-08-12 02:55:00|14583.97|14503.97|14584.89|14504.89|14585.09|14505.09|14583.97|14503.97|9
1723431310000|2024-08-12 02:55:10|14585.01|14505.01|14582.93|14502.93|14585.17|14505.17|14582.93|14502.93|10
1723431320000|2024-08-12 02:55:20|14582.54|14502.54|14585.29|14505.29|14585.29|14505.29|14582.43|14502.43|10
1723431330000|2024-08-12 02:55:30|14585.52|14505.52|14586.35|14506.35|14586.35|14506.35|14585.52|14505.52|10
1723431340000|2024-08-12 02:55:40|14586.45|14506.45|14588.16|14508.16|14588.16|14508.16|14586.45|14506.45|10
1723431350000|2024-08-12 02:55:50|14588.51|14508.51|14589.34|14509.34|14589.61|14509.61|14588.51|14508.51|10
1723431360000|2024-08-12 02:56:00|14589.55|14509.55|14593.85|14513.85|14593.85|14513.85|14589.41|14509.41|10
1723431370000|2024-08-12 02:56:10|14595.4|14515.4|14600|14520|14600|14520|14595.4|14515.4|10
1723431380000|2024-08-12 02:56:20|14600.08|14520.08|14603.5|14523.5|14603.5|14523.5|14599.25|14519.25|10
1723431390000|2024-08-12 02:56:30|14604.47|14524.47|14609.89|14529.89|14609.89|14529.89|14604.47|14524.47|9
1723431400000|2024-08-12 02:56:40|14611.31|14531.31|14620.79|14540.79|14620.86|14540.86|14611.31|14531.31|10
1723431410000|2024-08-12 02:56:50|14620.92|14540.92|14620.47|14540.47|14621.86|14541.86|14620.47|14540.47|9
1723431420000|2024-08-12 02:57:00|14621.08|14541.08|14623.37|14543.37|14626.44|14546.44|14621.06|14541.06|10
1723431430000|2024-08-12 02:57:10|14623.32|14543.32|14625.93|14545.93|14625.93|14545.93|14623.32|14543.32|10
1723431440000|2024-08-12 02:57:20|14626.01|14546.01|14625.8|14545.8|14626.01|14546.01|14625.24|14545.24|10
1723431450000|2024-08-12 02:57:30|14626.12|14546.12|14629.68|14549.68|14629.68|14549.68|14626.12|14546.12|10
1723431460000|2024-08-12 02:57:40|14629.6|14549.6|14632.55|14552.55|14632.55|14552.55|14629.6|14549.6|10
1723431470000|2024-08-12 02:57:50|14632.66|14552.66|14636.61|14556.61|14636.61|14556.61|14632.02|14552.02|10
1723431480000|2024-08-12 02:58:00|14637.04|14557.04|14639.42|14559.42|14639.42|14559.42|14636.82|14556.82|10
1723431490000|2024-08-12 02:58:10|14640.93|14560.93|14645.49|14565.49|14645.49|14565.49|14640.93|14560.93|9
1723431500000|2024-08-12 02:58:20|14645.14|14565.14|14644.37|14564.37|14645.14|14565.14|14644.14|14564.14|10
1723431510000|2024-08-12 02:58:30|14644.1|14564.1|14642.15|14562.15|14644.1|14564.1|14642.15|14562.15|10
1723431520000|2024-08-12 02:58:40|14642.34|14562.34|14638.76|14558.76|14642.34|14562.34|14638.64|14558.64|10
1723431530000|2024-08-12 02:58:50|14639.25|14559.25|14639.22|14559.22|14639.58|14559.58|14639.18|14559.18|9
1723431540000|2024-08-12 02:59:00|14639.21|14559.21|14639.11|14559.11|14639.21|14559.21|14638|14558|10
1723431550000|2024-08-12 02:59:10|14639.08|14559.08|14638.94|14558.94|14639.22|14559.22|14638.54|14558.54|9
1723431560000|2024-08-12 02:59:20|14638.97|14558.97|14639.52|14559.52|14639.76|14559.76|14638.97|14558.97|10
1723431570000|2024-08-12 02:59:30|14639.99|14559.99|14640.77|14560.77|14640.86|14560.86|14639.99|14559.99|10
1723431580000|2024-08-12 02:59:40|14641.39|14561.39|14641.29|14561.29|14641.5|14561.5|14641.27|14561.27|8
1723431590000|2024-08-12 02:59:50|14641.12|14561.12|14640.63|14560.63|14641.12|14561.12|14640.41|14560.41|10
1723431600000|2024-08-12 03:00:00|14640.58|14560.58|14639.95|14559.95|14640.58|14560.58|14639.57|14559.57|9
1723431610000|2024-08-12 03:00:10|14639.53|14559.53|14638.98|14558.98|14640.05|14560.05|14638.37|14558.37|10
1723431620000|2024-08-12 03:00:20|14639.57|14559.57|14643.23|14563.23|14643.23|14563.23|14639.57|14559.57|10
1723431630000|2024-08-12 03:00:30|14643.82|14563.82|14645.84|14565.84|14645.84|14565.84|14643.59|14563.59|10
1723431640000|2024-08-12 03:00:40|14645.54|14565.54|14645.28|14565.28|14646.64|14566.64|14645.27|14565.27|10
1723431650000|2024-08-12 03:00:50|14645.16|14565.16|14646.35|14566.35|14646.35|14566.35|14645.09|14565.09|8
1723431660000|2024-08-12 03:01:00|14646.28|14566.28|14645.1|14565.1|14646.28|14566.28|14645.1|14565.1|8
1723431670000|2024-08-12 03:01:10|14645.16|14565.16|14647.37|14567.37|14647.37|14567.37|14645.16|14565.16|10
1723431680000|2024-08-12 03:01:20|14647.49|14567.49|14648.76|14568.76|14648.76|14568.76|14647.49|14567.49|9
1723431690000|2024-08-12 03:01:30|14649.13|14569.13|14649.78|14569.78|14649.78|14569.78|14649.13|14569.13|10
1723431700000|2024-08-12 03:01:40|14649.86|14569.86|14650.65|14570.65|14650.65|14570.65|14649.84|14569.84|9
1723431710000|2024-08-12 03:01:50|14650.91|14570.91|14655.76|14575.76|14655.76|14575.76|14650.91|14570.91|10
1723431720000|2024-08-12 03:02:00|14655.57|14575.57|14657.31|14577.31|14658.31|14578.31|14655.57|14575.57|10
1723431730000|2024-08-12 03:02:10|14657.59|14577.59|14658.85|14578.85|14658.91|14578.91|14656.81|14576.81|10
1723431740000|2024-08-12 03:02:20|14658.82|14578.82|14657.08|14577.08|14658.88|14578.88|14657|14577|10
1723431750000|2024-08-12 03:02:30|14656.37|14576.37|14656.96|14576.96|14656.96|14576.96|14656.28|14576.28|10
1723431760000|2024-08-12 03:02:40|14657.43|14577.43|14658.47|14578.47|14658.47|14578.47|14657.43|14577.43|10
1723431770000|2024-08-12 03:02:50|14658.54|14578.54|14663.58|14583.58|14663.58|14583.58|14658.54|14578.54|10
1723431780000|2024-08-12 03:03:00|14663.3|14583.3|14663.9|14583.9|14664.55|14584.55|14662.53|14582.53|10
1723431790000|2024-08-12 03:03:10|14663.68|14583.68|14663.94|14583.94|14664.03|14584.03|14663.31|14583.31|10
1723431800000|2024-08-12 03:03:20|14663.86|14583.86|14663.26|14583.26|14664.36|14584.36|14663.26|14583.26|10
1723431810000|2024-08-12 03:03:30|14662.67|14582.67|14661.02|14581.02|14662.67|14582.67|14660.54|14580.54|10
1723431820000|2024-08-12 03:03:40|14660.29|14580.29|14660.25|14580.25|14660.59|14580.59|14660.25|14580.25|9
1723431830000|2024-08-12 03:03:50|14660.21|14580.21|14659.69|14579.69|14660.21|14580.21|14658.94|14578.94|10
1723431840000|2024-08-12 03:04:00|14660.06|14580.06|14658.62|14578.62|14660.12|14580.12|14658.55|14578.55|10
1723431850000|2024-08-12 03:04:10|14658|14578|14655.9|14575.9|14658.15|14578.15|14655.9|14575.9|10
1723431860000|2024-08-12 03:04:20|14655.62|14575.62|14651.92|14571.92|14655.62|14575.62|14651.92|14571.92|10
1723431870000|2024-08-12 03:04:30|14652.11|14572.11|14651.52|14571.52|14652.54|14572.54|14651.52|14571.52|9
1723431880000|2024-08-12 03:04:40|14652.19|14572.19|14652.17|14572.17|14652.98|14572.98|14652.04|14572.04|8
1723431890000|2024-08-12 03:04:50|14652.26|14572.26|14652.06|14572.06|14652.26|14572.26|14651.93|14571.93|10
1723431900000|2024-08-12 03:05:00|14653.05|14573.05|14651.6|14571.6|14653.67|14573.67|14651.6|14571.6|10
1723431910000|2024-08-12 03:05:10|14651.58|14571.58|14650.58|14570.58|14651.62|14571.62|14650.58|14570.58|9
1723431920000|2024-08-12 03:05:20|14649.95|14569.95|14645.67|14565.67|14649.95|14569.95|14645.67|14565.67|10
1723431930000|2024-08-12 03:05:30|14645.78|14565.78|14646.98|14566.98|14647.17|14567.17|14645.78|14565.78|10
1723431940000|2024-08-12 03:05:40|14647.28|14567.28|14647.57|14567.57|14647.63|14567.63|14647.25|14567.25|8
1723431950000|2024-08-12 03:05:50|14645.69|14565.69|14641.05|14561.05|14645.69|14565.69|14641.05|14561.05|10
1723431960000|2024-08-12 03:06:00|14641.16|14561.16|14638.86|14558.86|14641.16|14561.16|14638.81|14558.81|10
1723431970000|2024-08-12 03:06:10|14638.26|14558.26|14637.57|14557.57|14638.26|14558.26|14637.29|14557.29|9
1723431980000|2024-08-12 03:06:20|14637.39|14557.39|14634.57|14554.57|14637.48|14557.48|14634.57|14554.57|10
1723431990000|2024-08-12 03:06:30|14634.09|14554.09|14633.09|14553.09|14634.09|14554.09|14633.09|14553.09|10
1723432000000|2024-08-12 03:06:40|14632.05|14552.05|14631.81|14551.81|14632.09|14552.09|14631.42|14551.42|10
1723432010000|2024-08-12 03:06:50|14631.97|14551.97|14626.21|14546.21|14632.35|14552.35|14626.21|14546.21|10
1723432020000|2024-08-12 03:07:00|14626.1|14546.1|14624.34|14544.34|14626.1|14546.1|14624.34|14544.34|10
1723432030000|2024-08-12 03:07:10|14622.72|14542.72|14621.84|14541.84|14623.55|14543.55|14621.84|14541.84|10
1723432040000|2024-08-12 03:07:20|14622.04|14542.04|14618.43|14538.43|14622.04|14542.04|14618.43|14538.43|9
1723432050000|2024-08-12 03:07:30|14618.18|14538.18|14615.62|14535.62|14618.26|14538.26|14615.62|14535.62|10
1723432060000|2024-08-12 03:07:40|14615.55|14535.55|14614.16|14534.16|14615.55|14535.55|14613.41|14533.41|10
1723432070000|2024-08-12 03:07:50|14613.31|14533.31|14614.05|14534.05|14614.05|14534.05|14612.98|14532.98|10
1723432080000|2024-08-12 03:08:00|14613.74|14533.74|14608.35|14528.35|14613.74|14533.74|14608.35|14528.35|10
1723432090000|2024-08-12 03:08:10|14608.02|14528.02|14605.57|14525.57|14608.02|14528.02|14605.57|14525.57|10
1723432100000|2024-08-12 03:08:20|14605.56|14525.56|14601.71|14521.71|14605.67|14525.67|14601.54|14521.54|8
1723432110000|2024-08-12 03:08:30|14601.64|14521.64|14599.13|14519.13|14601.64|14521.64|14599.13|14519.13|9
1723432120000|2024-08-12 03:08:40|14599.09|14519.09|14597.37|14517.37|14599.18|14519.18|14597.37|14517.37|9
1723432130000|2024-08-12 03:08:50|14596.97|14516.97|14597.78|14517.78|14597.9|14517.9|14596.43|14516.43|10
1723432140000|2024-08-12 03:09:00|14597.41|14517.41|14599.59|14519.59|14599.59|14519.59|14597.19|14517.19|10
1723432150000|2024-08-12 03:09:10|14599.71|14519.71|14600.97|14520.97|14602|14522|14599.71|14519.71|10
1723432160000|2024-08-12 03:09:20|14601.19|14521.19|14599.12|14519.12|14601.45|14521.45|14599.07|14519.07|9
1723432170000|2024-08-12 03:09:30|14599.38|14519.38|14600.45|14520.45|14600.45|14520.45|14599.38|14519.38|9
1723432180000|2024-08-12 03:09:40|14600.46|14520.46|14601.93|14521.93|14602.04|14522.04|14600.46|14520.46|8
1723432190000|2024-08-12 03:09:50|14601.95|14521.95|14595.77|14515.77|14601.97|14521.97|14595.73|14515.73|9
1723432200000|2024-08-12 03:10:00|14595.33|14515.33|14595.48|14515.48|14595.55|14515.55|14595.26|14515.26|9
1723432210000|2024-08-12 03:10:10|14595.52|14515.52|14595.85|14515.85|14596.94|14516.94|14595.52|14515.52|9
1723432220000|2024-08-12 03:10:20|14595.78|14515.78|14593.26|14513.26|14596.4|14516.4|14593.26|14513.26|10
1723432230000|2024-08-12 03:10:30|14593.17|14513.17|14590.69|14510.69|14593.17|14513.17|14590.69|14510.69|9
1723432240000|2024-08-12 03:10:40|14590.91|14510.91|14594.22|14514.22|14594.22|14514.22|14590.91|14510.91|10
1723432250000|2024-08-12 03:10:50|14594.4|14514.4|14594.62|14514.62|14594.68|14514.68|14594.4|14514.4|9
1723432260000|2024-08-12 03:11:00|14594.81|14514.81|14594.07|14514.07|14594.81|14514.81|14594.07|14514.07|10
1723432270000|2024-08-12 03:11:10|14593.86|14513.86|14593.15|14513.15|14593.86|14513.86|14592.87|14512.87|10
1723432280000|2024-08-12 03:11:20|14593.16|14513.16|14591.11|14511.11|14593.16|14513.16|14591.11|14511.11|10
1723432290000|2024-08-12 03:11:30|14590.76|14510.76|14589.55|14509.55|14590.76|14510.76|14589.55|14509.55|9
1723432300000|2024-08-12 03:11:40|14589.54|14509.54|14589.35|14509.35|14589.54|14509.54|14589.18|14509.18|10
1723432310000|2024-08-12 03:11:50|14589.27|14509.27|14587.07|14507.07|14589.31|14509.31|14586.39|14506.39|10
1723432320000|2024-08-12 03:12:00|14586.95|14506.95|14586.5|14506.5|14586.95|14506.95|14586.36|14506.36|10
1723432330000|2024-08-12 03:12:10|14586.18|14506.18|14586.07|14506.07|14586.35|14506.35|14586.07|14506.07|10
1723432340000|2024-08-12 03:12:20|14586.28|14506.28|14586.95|14506.95|14587.1|14507.1|14586.28|14506.28|10
1723432350000|2024-08-12 03:12:30|14586.82|14506.82|14586.79|14506.79|14586.9|14506.9|14586.58|14506.58|8
1723432360000|2024-08-12 03:12:40|14586.46|14506.46|14586.3|14506.3|14586.91|14506.91|14586.3|14506.3|10
1723432370000|2024-08-12 03:12:50|14586.32|14506.32|14586.76|14506.76|14586.76|14506.76|14586.32|14506.32|7
1723432380000|2024-08-12 03:13:00|14586.42|14506.42|14588.36|14508.36|14588.62|14508.62|14586.42|14506.42|9
1723432390000|2024-08-12 03:13:10|14588.49|14508.49|14589.3|14509.3|14589.3|14509.3|14588.49|14508.49|10
1723432400000|2024-08-12 03:13:20|14589.08|14509.08|14587.98|14507.98|14589.1|14509.1|14587.98|14507.98|9
1723432410000|2024-08-12 03:13:30|14587.99|14507.99|14589.14|14509.14|14589.14|14509.14|14587.93|14507.93|10
1723432420000|2024-08-12 03:13:40|14589.29|14509.29|14589.21|14509.21|14589.38|14509.38|14589.11|14509.11|9
1723432430000|2024-08-12 03:13:50|14589.08|14509.08|14587.2|14507.2|14589.08|14509.08|14587.2|14507.2|10
1723432440000|2024-08-12 03:14:00|14587.19|14507.19|14585.69|14505.69|14587.21|14507.21|14585.69|14505.69|9
1723432450000|2024-08-12 03:14:10|14585.5|14505.5|14585.07|14505.07|14585.66|14505.66|14585.07|14505.07|10
1723432460000|2024-08-12 03:14:20|14584.99|14504.99|14585.43|14505.43|14585.43|14505.43|14584.82|14504.82|10
1723432470000|2024-08-12 03:14:30|14584.94|14504.94|14584.12|14504.12|14586.08|14506.08|14584.12|14504.12|10
1723432480000|2024-08-12 03:14:40|14584.08|14504.08|14582.37|14502.37|14584.08|14504.08|14582.35|14502.35|10
1723432490000|2024-08-12 03:14:50|14582.71|14502.71|14582.47|14502.47|14582.71|14502.71|14582.24|14502.24|9
1723432500000|2024-08-12 03:15:00|14582.62|14502.62|14580.17|14500.17|14582.67|14502.67|14580.17|14500.17|10
1723432510000|2024-08-12 03:15:10|14580.51|14500.51|14582.23|14502.23|14582.23|14502.23|14580.51|14500.51|10
1723432520000|2024-08-12 03:15:20|14582.72|14502.72|14582.95|14502.95|14583.31|14503.31|14582.36|14502.36|10
1723432530000|2024-08-12 03:15:30|14582.77|14502.77|14585.12|14505.12|14585.58|14505.58|14582.68|14502.68|10
1723432540000|2024-08-12 03:15:40|14584.9|14504.9|14583.81|14503.81|14584.9|14504.9|14583.16|14503.16|10
1723432550000|2024-08-12 03:15:50|14583.71|14503.71|14583.85|14503.85|14583.85|14503.85|14583.59|14503.59|8
1723432560000|2024-08-12 03:16:00|14583.57|14503.57|14580.63|14500.63|14583.57|14503.57|14580.63|14500.63|9
1723432570000|2024-08-12 03:16:10|14578.94|14498.94|14574.09|14494.09|14578.94|14498.94|14574.09|14494.09|10
1723432580000|2024-08-12 03:16:20|14573.36|14493.36|14573.92|14493.92|14575|14495|14572.79|14492.79|10
1723432590000|2024-08-12 03:16:30|14573.51|14493.51|14572.64|14492.64|14573.51|14493.51|14572.38|14492.38|10
1723432600000|2024-08-12 03:16:40|14572.18|14492.18|14573.34|14493.34|14573.35|14493.35|14572.18|14492.18|9
1723432610000|2024-08-12 03:16:50|14573.35|14493.35|14569.59|14489.59|14573.35|14493.35|14569.59|14489.59|10
1723432620000|2024-08-12 03:17:00|14570.09|14490.09|14565.27|14485.27|14570.34|14490.34|14565.27|14485.27|10
1723432630000|2024-08-12 03:17:10|14565.45|14485.45|14566.06|14486.06|14566.22|14486.22|14565.45|14485.45|10
1723432640000|2024-08-12 03:17:20|14566.01|14486.01|14565.6|14485.6|14566.2|14486.2|14565.38|14485.38|10
1723432650000|2024-08-12 03:17:30|14565.61|14485.61|14565.48|14485.48|14565.76|14485.76|14565.13|14485.13|10
1723432660000|2024-08-12 03:17:40|14565.31|14485.31|14564.77|14484.77|14565.34|14485.34|14564.77|14484.77|8
1723432670000|2024-08-12 03:17:50|14564.72|14484.72|14564.31|14484.31|14564.72|14484.72|14564.24|14484.24|9
1723432680000|2024-08-12 03:18:00|14564.66|14484.66|14561.45|14481.45|14564.85|14484.85|14561.45|14481.45|10
1723432690000|2024-08-12 03:18:10|14561.48|14481.48|14562.14|14482.14|14562.14|14482.14|14561.48|14481.48|9
1723432700000|2024-08-12 03:18:20|14562.12|14482.12|14562.12|14482.12|14562.18|14482.18|14562.02|14482.02|9
1723432710000|2024-08-12 03:18:30|14560.88|14480.88|14562.62|14482.62|14562.62|14482.62|14560.65|14480.65|10
1723432720000|2024-08-12 03:18:40|14563.15|14483.15|14563.47|14483.47|14563.47|14483.47|14561.98|14481.98|10
1723432730000|2024-08-12 03:18:50|14564.61|14484.61|14565.01|14485.01|14566.06|14486.06|14564.61|14484.61|10
1723432740000|2024-08-12 03:19:00|14564.74|14484.74|14563.76|14483.76|14564.74|14484.74|14563.51|14483.51|9
1723432750000|2024-08-12 03:19:10|14563.8|14483.8|14562.34|14482.34|14563.8|14483.8|14562.34|14482.34|10
1723432760000|2024-08-12 03:19:20|14562.87|14482.87|14562.78|14482.78|14563.49|14483.49|14562.78|14482.78|10
1723432770000|2024-08-12 03:19:30|14563.21|14483.21|14567.58|14487.58|14567.58|14487.58|14563.21|14483.21|10
1723432780000|2024-08-12 03:19:40|14567.59|14487.59|14565.61|14485.61|14567.9|14487.9|14565.48|14485.48|10
1723432790000|2024-08-12 03:19:50|14565.42|14485.42|14565.43|14485.43|14565.55|14485.55|14564.87|14484.87|8
1723432800000|2024-08-12 03:20:00|14565.45|14485.45|14567.18|14487.18|14567.18|14487.18|14565.45|14485.45|10
1723432810000|2024-08-12 03:20:10|14567.04|14487.04|14573.79|14493.79|14573.79|14493.79|14567.04|14487.04|10
1723432820000|2024-08-12 03:20:20|14573.92|14493.92|14577.59|14497.59|14577.59|14497.59|14573.92|14493.92|10
1723432830000|2024-08-12 03:20:30|14577.52|14497.52|14579.28|14499.28|14580.46|14500.46|14577.34|14497.34|8
1723432840000|2024-08-12 03:20:40|14578.57|14498.57|14577.04|14497.04|14578.57|14498.57|14577.04|14497.04|10
1723432850000|2024-08-12 03:20:50|14575.28|14495.28|14574.68|14494.68|14575.28|14495.28|14574.33|14494.33|8
1723432860000|2024-08-12 03:21:00|14574.51|14494.51|14578.42|14498.42|14578.42|14498.42|14574.51|14494.51|10
1723432870000|2024-08-12 03:21:10|14578.49|14498.49|14579.16|14499.16|14579.16|14499.16|14577.61|14497.61|10
1723432880000|2024-08-12 03:21:20|14579.24|14499.24|14580.72|14500.72|14580.88|14500.88|14579.24|14499.24|10
1723432890000|2024-08-12 03:21:30|14580.69|14500.69|14579.69|14499.69|14580.71|14500.71|14579.19|14499.19|10
1723432900000|2024-08-12 03:21:40|14579.72|14499.72|14580.57|14500.57|14580.95|14500.95|14579.08|14499.08|10
1723432910000|2024-08-12 03:21:50|14580.55|14500.55|14581.02|14501.02|14581.1|14501.1|14580.55|14500.55|9
1723432920000|2024-08-12 03:22:00|14580.99|14500.99|14584.8|14504.8|14584.8|14504.8|14580.99|14500.99|10
1723432930000|2024-08-12 03:22:10|14586.1|14506.1|14588.97|14508.97|14588.97|14508.97|14586.1|14506.1|10
1723432940000|2024-08-12 03:22:20|14589.16|14509.16|14587.92|14507.92|14589.16|14509.16|14587.78|14507.78|10
1723432950000|2024-08-12 03:22:30|14588.26|14508.26|14587.99|14507.99|14588.26|14508.26|14587.66|14507.66|10
1723432960000|2024-08-12 03:22:40|14588.34|14508.34|14588.92|14508.92|14588.92|14508.92|14588.21|14508.21|10
1723432970000|2024-08-12 03:22:50|14588.51|14508.51|14588.45|14508.45|14589.72|14509.72|14587.66|14507.66|10
1723432980000|2024-08-12 03:23:00|14588.33|14508.33|14590.66|14510.66|14590.66|14510.66|14588.28|14508.28|9
1723432990000|2024-08-12 03:23:10|14591.05|14511.05|14590.86|14510.86|14591.08|14511.08|14590.35|14510.35|10
1723433000000|2024-08-12 03:23:20|14590.82|14510.82|14592.11|14512.11|14592.2|14512.2|14590.82|14510.82|8
1723433010000|2024-08-12 03:23:30|14592.12|14512.12|14595.29|14515.29|14595.29|14515.29|14592.12|14512.12|9
1723433020000|2024-08-12 03:23:40|14595.79|14515.79|14600.57|14520.57|14600.57|14520.57|14595.79|14515.79|9
1723433030000|2024-08-12 03:23:50|14601.41|14521.41|14601.83|14521.83|14601.83|14521.83|14601.41|14521.41|9
1723433040000|2024-08-12 03:24:00|14601.85|14521.85|14601.61|14521.61|14602.12|14522.12|14601.4|14521.4|10
1723433050000|2024-08-12 03:24:10|14601.59|14521.59|14601.71|14521.71|14601.92|14521.92|14601.54|14521.54|10
1723433060000|2024-08-12 03:24:20|14601.7|14521.7|14600.71|14520.71|14601.95|14521.95|14600.45|14520.45|10
1723433070000|2024-08-12 03:24:30|14600.82|14520.82|14600.71|14520.71|14600.85|14520.85|14600.26|14520.26|10
1723433080000|2024-08-12 03:24:40|14600.44|14520.44|14599.89|14519.89|14600.44|14520.44|14599.83|14519.83|8
1723433090000|2024-08-12 03:24:50|14599.78|14519.78|14599.99|14519.99|14599.99|14519.99|14599.65|14519.65|10
1723433100000|2024-08-12 03:25:00|14600.12|14520.12|14599.68|14519.68|14600.12|14520.12|14599.53|14519.53|9
1723433110000|2024-08-12 03:25:10|14599.55|14519.55|14601.45|14521.45|14601.47|14521.47|14599.33|14519.33|9
1723433120000|2024-08-12 03:25:20|14601.63|14521.63|14601.24|14521.24|14601.63|14521.63|14601.24|14521.24|8
1723433130000|2024-08-12 03:25:30|14601.2|14521.2|14601.64|14521.64|14601.67|14521.67|14601.2|14521.2|10
1723433140000|2024-08-12 03:25:40|14601.94|14521.94|14604.1|14524.1|14604.1|14524.1|14601.94|14521.94|9
1723433150000|2024-08-12 03:25:50|14604.21|14524.21|14604|14524|14604.45|14524.45|14603.94|14523.94|10
1723433160000|2024-08-12 03:26:00|14603.97|14523.97|14604.15|14524.15|14604.15|14524.15|14603.53|14523.53|10
1723433170000|2024-08-12 03:26:10|14603.65|14523.65|14604.12|14524.12|14604.12|14524.12|14603.01|14523.01|10
1723433180000|2024-08-12 03:26:20|14604.99|14524.99|14606.17|14526.17|14606.68|14526.68|14604.99|14524.99|10
1723433190000|2024-08-12 03:26:30|14606.01|14526.01|14602.05|14522.05|14606.01|14526.01|14602.05|14522.05|10
1723433200000|2024-08-12 03:26:40|14601.94|14521.94|14600.85|14520.85|14601.96|14521.96|14600.8|14520.8|10
1723433210000|2024-08-12 03:26:50|14600.94|14520.94|14598.91|14518.91|14600.94|14520.94|14598.91|14518.91|10
1723433220000|2024-08-12 03:27:00|14598.31|14518.31|14600.48|14520.48|14600.75|14520.75|14598.31|14518.31|10
1723433230000|2024-08-12 03:27:10|14600.47|14520.47|14602.21|14522.21|14602.21|14522.21|14600.47|14520.47|10
1723433240000|2024-08-12 03:27:20|14602.75|14522.75|14605.07|14525.07|14605.07|14525.07|14602.75|14522.75|10
1723433250000|2024-08-12 03:27:30|14605.18|14525.18|14605.64|14525.64|14606.26|14526.26|14605.18|14525.18|10
1723433260000|2024-08-12 03:27:40|14605.62|14525.62|14606.84|14526.84|14606.84|14526.84|14605.62|14525.62|9
1723433270000|2024-08-12 03:27:50|14606.71|14526.71|14606.94|14526.94|14606.94|14526.94|14606.29|14526.29|9
1723433280000|2024-08-12 03:28:00|14607.17|14527.17|14608.63|14528.63|14608.63|14528.63|14606.87|14526.87|10
1723433290000|2024-08-12 03:28:10|14608.72|14528.72|14608.09|14528.09|14608.79|14528.79|14608.09|14528.09|10
1723433300000|2024-08-12 03:28:20|14608.22|14528.22|14607.52|14527.52|14608.24|14528.24|14607.52|14527.52|9
1723433310000|2024-08-12 03:28:30|14607.34|14527.34|14608.23|14528.23|14608.42|14528.42|14607.29|14527.29|10
1723433320000|2024-08-12 03:28:40|14608.32|14528.32|14608.82|14528.82|14608.86|14528.86|14608.32|14528.32|8
1723433330000|2024-08-12 03:28:50|14608.87|14528.87|14609.32|14529.32|14609.32|14529.32|14608.79|14528.79|9
1723433340000|2024-08-12 03:29:00|14609.62|14529.62|14610.38|14530.38|14610.65|14530.65|14609.62|14529.62|10
1723433350000|2024-08-12 03:29:10|14610.49|14530.49|14610.96|14530.96|14610.97|14530.97|14610.49|14530.49|9
1723433360000|2024-08-12 03:29:20|14610.88|14530.88|14610.8|14530.8|14610.93|14530.93|14610.53|14530.53|6
1723433370000|2024-08-12 03:29:30|14610.33|14530.33|14610.09|14530.09|14610.37|14530.37|14609.74|14529.74|10
1723433380000|2024-08-12 03:29:40|14610.07|14530.07|14610.19|14530.19|14610.47|14530.47|14610.07|14530.07|10
1723433390000|2024-08-12 03:29:50|14610.2|14530.2|14611.1|14531.1|14611.22|14531.22|14610.2|14530.2|7
1723433400000|2024-08-12 03:30:00|14610.67|14530.67|14609.8|14529.8|14611.1|14531.1|14609.8|14529.8|8
1723433410000|2024-08-12 03:30:10|14609.82|14529.82|14610.94|14530.94|14610.94|14530.94|14609.18|14529.18|10
1723433420000|2024-08-12 03:30:20|14611.1|14531.1|14613.44|14533.44|14613.44|14533.44|14611.1|14531.1|10
1723433430000|2024-08-12 03:30:30|14613.58|14533.58|14614.59|14534.59|14614.59|14534.59|14613.58|14533.58|10
1723433440000|2024-08-12 03:30:40|14614.67|14534.67|14611.37|14531.37|14614.77|14534.77|14611.37|14531.37|10
1723433450000|2024-08-12 03:30:50|14610.72|14530.72|14609.47|14529.47|14610.72|14530.72|14609.31|14529.31|9
1723433460000|2024-08-12 03:31:00|14609.35|14529.35|14606.71|14526.71|14609.35|14529.35|14606.01|14526.01|10
1723433470000|2024-08-12 03:31:10|14606.87|14526.87|14611.06|14531.06|14611.11|14531.11|14606.87|14526.87|10
1723433480000|2024-08-12 03:31:20|14611.55|14531.55|14611.43|14531.43|14611.79|14531.79|14611.43|14531.43|10
1723433490000|2024-08-12 03:31:30|14611.41|14531.41|14614.48|14534.48|14614.48|14534.48|14611.41|14531.41|10
1723433500000|2024-08-12 03:31:40|14614.44|14534.44|14615.51|14535.51|14615.51|14535.51|14614.1|14534.1|10
1723433510000|2024-08-12 03:31:50|14615.53|14535.53|14615.96|14535.96|14616.03|14536.03|14614.62|14534.62|10
1723433520000|2024-08-12 03:32:00|14615.75|14535.75|14616.07|14536.07|14616.07|14536.07|14615.75|14535.75|9
1723433530000|2024-08-12 03:32:10|14616.53|14536.53|14616.41|14536.41|14616.53|14536.53|14616.02|14536.02|10
1723433540000|2024-08-12 03:32:20|14616.17|14536.17|14617.2|14537.2|14617.53|14537.53|14616.17|14536.17|10
1723433550000|2024-08-12 03:32:30|14617.48|14537.48|14616.49|14536.49|14617.48|14537.48|14616.19|14536.19|9
1723433560000|2024-08-12 03:32:40|14615.9|14535.9|14614.71|14534.71|14616|14536|14614.71|14534.71|10
1723433570000|2024-08-12 03:32:50|14614.6|14534.6|14614.61|14534.61|14614.61|14534.61|14614.21|14534.21|9
1723433580000|2024-08-12 03:33:00|14614.78|14534.78|14613.88|14533.88|14614.78|14534.78|14613.66|14533.66|9
1723433590000|2024-08-12 03:33:10|14614.31|14534.31|14615.73|14535.73|14615.73|14535.73|14614.26|14534.26|10
1723433600000|2024-08-12 03:33:20|14615.75|14535.75|14617.7|14537.7|14617.7|14537.7|14615.23|14535.23|10
1723433610000|2024-08-12 03:33:30|14617.65|14537.65|14618.8|14538.8|14618.84|14538.84|14617.62|14537.62|10
1723433620000|2024-08-12 03:33:40|14619.27|14539.27|14620.65|14540.65|14620.65|14540.65|14619.27|14539.27|9
1723433630000|2024-08-12 03:33:50|14620.54|14540.54|14620.82|14540.82|14620.92|14540.92|14620.51|14540.51|8
1723433640000|2024-08-12 03:34:00|14620.77|14540.77|14621.35|14541.35|14621.35|14541.35|14620.58|14540.58|10
1723433650000|2024-08-12 03:34:10|14621.38|14541.38|14625.87|14545.87|14625.87|14545.87|14621.38|14541.38|8
1723433660000|2024-08-12 03:34:20|14625.89|14545.89|14627.96|14547.96|14627.96|14547.96|14625.89|14545.89|9
1723433670000|2024-08-12 03:34:30|14627.7|14547.7|14626.28|14546.28|14627.7|14547.7|14625.77|14545.77|10
1723433680000|2024-08-12 03:34:40|14626.29|14546.29|14627.18|14547.18|14627.22|14547.22|14626.17|14546.17|10
1723433690000|2024-08-12 03:34:50|14627.2|14547.2|14627.55|14547.55|14627.88|14547.88|14627.15|14547.15|9
1723433700000|2024-08-12 03:35:00|14627.57|14547.57|14629.46|14549.46|14629.46|14549.46|14626.64|14546.64|10
1723433710000|2024-08-12 03:35:10|14629.77|14549.77|14630.67|14550.67|14630.67|14550.67|14629.34|14549.34|10
1723433720000|2024-08-12 03:35:20|14630.98|14550.98|14631.43|14551.43|14631.9|14551.9|14630.98|14550.98|8
1723433730000|2024-08-12 03:35:30|14631.65|14551.65|14630.99|14550.99|14631.73|14551.73|14630.99|14550.99|9
1723433740000|2024-08-12 03:35:40|14630.5|14550.5|14629.95|14549.95|14630.5|14550.5|14629.51|14549.51|10
1723433750000|2024-08-12 03:35:50|14629.96|14549.96|14630.14|14550.14|14630.36|14550.36|14629.9|14549.9|10
1723433760000|2024-08-12 03:36:00|14629.95|14549.95|14631.24|14551.24|14631.24|14551.24|14629.91|14549.91|10
1723433770000|2024-08-12 03:36:10|14631.3|14551.3|14631.94|14551.94|14631.97|14551.97|14631.26|14551.26|9
1723433780000|2024-08-12 03:36:20|14631.13|14551.13|14632.75|14552.75|14632.76|14552.76|14630.82|14550.82|10
1723433790000|2024-08-12 03:36:30|14632.68|14552.68|14632.49|14552.49|14633.07|14553.07|14632.49|14552.49|10
1723433800000|2024-08-12 03:36:40|14632.55|14552.55|14632.55|14552.55|14632.55|14552.55|14631.49|14551.49|10
1723433810000|2024-08-12 03:36:50|14632.59|14552.59|14631.7|14551.7|14632.67|14552.67|14630.66|14550.66|10
1723433820000|2024-08-12 03:37:00|14631.71|14551.71|14631.19|14551.19|14632.3|14552.3|14631.19|14551.19|10
1723433830000|2024-08-12 03:37:10|14630.83|14550.83|14630.61|14550.61|14631.19|14551.19|14630.57|14550.57|9
1723433840000|2024-08-12 03:37:20|14630.85|14550.85|14632.1|14552.1|14632.1|14552.1|14630.44|14550.44|10
1723433850000|2024-08-12 03:37:30|14632.29|14552.29|14632.93|14552.93|14632.93|14552.93|14632.29|14552.29|8
1723433860000|2024-08-12 03:37:40|14632.98|14552.98|14633.38|14553.38|14633.38|14553.38|14632.88|14552.88|9
1723433870000|2024-08-12 03:37:50|14633.44|14553.44|14633.14|14553.14|14633.47|14553.47|14632.98|14552.98|9
1723433880000|2024-08-12 03:38:00|14633.13|14553.13|14632.94|14552.94|14633.13|14553.13|14632.8|14552.8|10
1723433890000|2024-08-12 03:38:10|14632.93|14552.93|14632.38|14552.38|14632.95|14552.95|14632.38|14552.38|10
1723433900000|2024-08-12 03:38:20|14632.4|14552.4|14632.01|14552.01|14632.55|14552.55|14631.78|14551.78|9
1723433910000|2024-08-12 03:38:30|14631.82|14551.82|14629.29|14549.29|14631.82|14551.82|14629.29|14549.29|9
1723433920000|2024-08-12 03:38:40|14629.28|14549.28|14628.32|14548.32|14629.36|14549.36|14628.32|14548.32|7
1723433930000|2024-08-12 03:38:50|14628.37|14548.37|14622.61|14542.61|14628.63|14548.63|14622.61|14542.61|10
1723433940000|2024-08-12 03:39:00|14622.26|14542.26|14620.44|14540.44|14622.26|14542.26|14620.44|14540.44|9
1723433950000|2024-08-12 03:39:10|14620.46|14540.46|14620.49|14540.49|14620.5|14540.5|14620.13|14540.13|10
1723433960000|2024-08-12 03:39:20|14618.79|14538.79|14617.47|14537.47|14618.79|14538.79|14617.35|14537.35|10
1723433970000|2024-08-12 03:39:30|14616.82|14536.82|14614.46|14534.46|14616.82|14536.82|14614.46|14534.46|10
1723433980000|2024-08-12 03:39:40|14614.42|14534.42|14613.5|14533.5|14614.42|14534.42|14613.5|14533.5|9
1723433990000|2024-08-12 03:39:50|14613.42|14533.42|14612.69|14532.69|14613.42|14533.42|14612.69|14532.69|8
1723434000000|2024-08-12 03:40:00|14612.56|14532.56|14612.25|14532.25|14612.56|14532.56|14611.87|14531.87|10
1723434010000|2024-08-12 03:40:10|14612.13|14532.13|14610.04|14530.04|14612.13|14532.13|14610.04|14530.04|10
1723434020000|2024-08-12 03:40:20|14609.88|14529.88|14607.81|14527.81|14609.88|14529.88|14607.81|14527.81|10
1723434030000|2024-08-12 03:40:30|14607.63|14527.63|14605.65|14525.65|14607.75|14527.75|14605.65|14525.65|10
1723434040000|2024-08-12 03:40:40|14605.6|14525.6|14605.92|14525.92|14606.69|14526.69|14605.44|14525.44|10
1723434050000|2024-08-12 03:40:50|14606.12|14526.12|14605.35|14525.35|14606.12|14526.12|14605.29|14525.29|8
1723434060000|2024-08-12 03:41:00|14605.37|14525.37|14605.51|14525.51|14606.45|14526.45|14605.37|14525.37|10
1723434070000|2024-08-12 03:41:10|14605.59|14525.59|14604.67|14524.67|14605.6|14525.6|14604.53|14524.53|10
1723434080000|2024-08-12 03:41:20|14604.86|14524.86|14605.66|14525.66|14605.66|14525.66|14604.86|14524.86|9
1723434090000|2024-08-12 03:41:30|14605.79|14525.79|14606.45|14526.45|14606.65|14526.65|14605.79|14525.79|10
1723434100000|2024-08-12 03:41:40|14606.38|14526.38|14605.21|14525.21|14606.38|14526.38|14605.21|14525.21|9
1723434110000|2024-08-12 03:41:50|14605.28|14525.28|14605.09|14525.09|14605.44|14525.44|14605.03|14525.03|10
1723434120000|2024-08-12 03:42:00|14605.24|14525.24|14605.22|14525.22|14605.34|14525.34|14605.03|14525.03|9
1723434130000|2024-08-12 03:42:10|14605.27|14525.27|14604.17|14524.17|14605.27|14525.27|14604.17|14524.17|10
1723434140000|2024-08-12 03:42:20|14603.86|14523.86|14604.26|14524.26|14604.32|14524.32|14603.61|14523.61|10
1723434150000|2024-08-12 03:42:30|14604|14524|14603.63|14523.63|14604.13|14524.13|14603.53|14523.53|10
1723434160000|2024-08-12 03:42:40|14603.5|14523.5|14602.93|14522.93|14603.5|14523.5|14602.22|14522.22|10
1723434170000|2024-08-12 03:42:50|14602.94|14522.94|14602.35|14522.35|14602.94|14522.94|14602.27|14522.27|9
1723434180000|2024-08-12 03:43:00|14602.38|14522.38|14599.25|14519.25|14602.68|14522.68|14599.25|14519.25|10
1723434190000|2024-08-12 03:43:10|14599.54|14519.54|14599.6|14519.6|14599.87|14519.87|14599.54|14519.54|10
1723434200000|2024-08-12 03:43:20|14599.61|14519.61|14597.16|14517.16|14599.61|14519.61|14597.16|14517.16|10
1723434210000|2024-08-12 03:43:30|14597.17|14517.17|14593.06|14513.06|14597.19|14517.19|14593.06|14513.06|10
1723434220000|2024-08-12 03:43:40|14592.82|14512.82|14590.59|14510.59|14592.82|14512.82|14590.59|14510.59|10
1723434230000|2024-08-12 03:43:50|14590.51|14510.51|14590.32|14510.32|14590.51|14510.51|14590.14|14510.14|9
1723434240000|2024-08-12 03:44:00|14590.26|14510.26|14591.76|14511.76|14591.76|14511.76|14590.26|14510.26|10
1723434250000|2024-08-12 03:44:10|14592.27|14512.27|14594.39|14514.39|14594.43|14514.43|14592.27|14512.27|10
1723434260000|2024-08-12 03:44:20|14594.6|14514.6|14596.38|14516.38|14596.38|14516.38|14594.6|14514.6|10
1723434270000|2024-08-12 03:44:30|14596.36|14516.36|14597.89|14517.89|14597.89|14517.89|14595.93|14515.93|10
1723434280000|2024-08-12 03:44:40|14598.27|14518.27|14598.03|14518.03|14598.46|14518.46|14597.96|14517.96|10
1723434290000|2024-08-12 03:44:50|14597.91|14517.91|14597.42|14517.42|14597.91|14517.91|14597.42|14517.42|10
1723434300000|2024-08-12 03:45:00|14597.54|14517.54|14596.46|14516.46|14597.58|14517.58|14596.46|14516.46|10
1723434310000|2024-08-12 03:45:10|14596.64|14516.64|14596.87|14516.87|14597.55|14517.55|14596.64|14516.64|9
1723434320000|2024-08-12 03:45:20|14596.86|14516.86|14597.23|14517.23|14597.23|14517.23|14596.72|14516.72|9
1723434330000|2024-08-12 03:45:30|14597.34|14517.34|14600.48|14520.48|14600.48|14520.48|14597.34|14517.34|10
1723434340000|2024-08-12 03:45:40|14600.55|14520.55|14598.62|14518.62|14600.55|14520.55|14598.62|14518.62|10
1723434350000|2024-08-12 03:45:50|14598.66|14518.66|14596.58|14516.58|14598.66|14518.66|14596.34|14516.34|10
1723434360000|2024-08-12 03:46:00|14596.72|14516.72|14596.3|14516.3|14597.07|14517.07|14596.3|14516.3|10
1723434370000|2024-08-12 03:46:10|14596.31|14516.31|14597.65|14517.65|14597.65|14517.65|14596.12|14516.12|10
1723434380000|2024-08-12 03:46:20|14598.02|14518.02|14599.37|14519.37|14599.4|14519.4|14598.02|14518.02|10
1723434390000|2024-08-12 03:46:30|14599.39|14519.39|14600.92|14520.92|14600.92|14520.92|14599.39|14519.39|9
1723434400000|2024-08-12 03:46:40|14601.18|14521.18|14601.79|14521.79|14601.79|14521.79|14601.12|14521.12|10
1723434410000|2024-08-12 03:46:50|14601.69|14521.69|14601.46|14521.46|14601.76|14521.76|14601.46|14521.46|10
1723434420000|2024-08-12 03:47:00|14601.44|14521.44|14601.75|14521.75|14601.87|14521.87|14601.35|14521.35|10
1723434430000|2024-08-12 03:47:10|14601.67|14521.67|14600.65|14520.65|14601.67|14521.67|14600.65|14520.65|10
1723434440000|2024-08-12 03:47:20|14600.93|14520.93|14598.44|14518.44|14600.97|14520.97|14598.44|14518.44|10
1723434450000|2024-08-12 03:47:30|14597.54|14517.54|14598.06|14518.06|14598.2|14518.2|14597.42|14517.42|10
1723434460000|2024-08-12 03:47:40|14598.05|14518.05|14598.6|14518.6|14598.96|14518.96|14598.05|14518.05|10
1723434470000|2024-08-12 03:47:50|14598.59|14518.59|14597.84|14517.84|14598.6|14518.6|14597.84|14517.84|9
1723434480000|2024-08-12 03:48:00|14597.55|14517.55|14597.17|14517.17|14597.78|14517.78|14596.53|14516.53|10
1723434490000|2024-08-12 03:48:10|14597.42|14517.42|14602.27|14522.27|14602.27|14522.27|14597.42|14517.42|10
1723434500000|2024-08-12 03:48:20|14602.18|14522.18|14602.91|14522.91|14602.91|14522.91|14602.18|14522.18|10
1723434510000|2024-08-12 03:48:30|14602.8|14522.8|14604.21|14524.21|14604.39|14524.39|14602.8|14522.8|10
1723434520000|2024-08-12 03:48:40|14603.95|14523.95|14603.12|14523.12|14604.04|14524.04|14603.12|14523.12|10
1723434530000|2024-08-12 03:48:50|14602.9|14522.9|14602.95|14522.95|14603.04|14523.04|14602.64|14522.64|10
1723434540000|2024-08-12 03:49:00|14602.56|14522.56|14602.63|14522.63|14603.68|14523.68|14602.56|14522.56|10
1723434550000|2024-08-12 03:49:10|14602.56|14522.56|14601.13|14521.13|14602.56|14522.56|14601.13|14521.13|10
1723434560000|2024-08-12 03:49:20|14601.26|14521.26|14603.07|14523.07|14603.07|14523.07|14601.26|14521.26|10
1723434570000|2024-08-12 03:49:30|14603.18|14523.18|14607.85|14527.85|14607.85|14527.85|14603.18|14523.18|10
1723434580000|2024-08-12 03:49:40|14607.93|14527.93|14605.4|14525.4|14608.26|14528.26|14605.4|14525.4|10
1723434590000|2024-08-12 03:49:50|14605.12|14525.12|14603.61|14523.61|14605.12|14525.12|14603.53|14523.53|10
1723434600000|2024-08-12 03:50:00|14603.65|14523.65|14601.39|14521.39|14603.66|14523.66|14601.39|14521.39|10
1723434610000|2024-08-12 03:50:10|14601.33|14521.33|14601.98|14521.98|14602.51|14522.51|14601.32|14521.32|10
1723434620000|2024-08-12 03:50:20|14602.02|14522.02|14602.72|14522.72|14602.72|14522.72|14601.71|14521.71|10
1723434630000|2024-08-12 03:50:30|14603|14523|14606.89|14526.89|14606.89|14526.89|14603|14523|10
1723434640000|2024-08-12 03:50:40|14607.62|14527.62|14610.49|14530.49|14610.49|14530.49|14607.62|14527.62|10
1723434650000|2024-08-12 03:50:50|14611.15|14531.15|14611.81|14531.81|14611.96|14531.96|14611.15|14531.15|9
1723434660000|2024-08-12 03:51:00|14611.28|14531.28|14608.82|14528.82|14611.28|14531.28|14608.69|14528.69|10
1723434670000|2024-08-12 03:51:10|14608.68|14528.68|14607.05|14527.05|14608.68|14528.68|14607.05|14527.05|10
1723434680000|2024-08-12 03:51:20|14606.9|14526.9|14604.76|14524.76|14606.9|14526.9|14604.76|14524.76|10
1723434690000|2024-08-12 03:51:30|14604.59|14524.59|14604.97|14524.97|14604.97|14524.97|14603.81|14523.81|10
1723434700000|2024-08-12 03:51:40|14605.2|14525.2|14604.82|14524.82|14605.87|14525.87|14604.82|14524.82|10
1723434710000|2024-08-12 03:51:50|14604.83|14524.83|14606.26|14526.26|14606.26|14526.26|14604.83|14524.83|10
1723434720000|2024-08-12 03:52:00|14606.16|14526.16|14608.24|14528.24|14608.24|14528.24|14606.11|14526.11|10
1723434730000|2024-08-12 03:52:10|14608.45|14528.45|14608.51|14528.51|14608.84|14528.84|14608.45|14528.45|10
1723434740000|2024-08-12 03:52:20|14608.65|14528.65|14607.58|14527.58|14608.82|14528.82|14607.58|14527.58|10
1723434750000|2024-08-12 03:52:30|14607.36|14527.36|14607.83|14527.83|14607.83|14527.83|14607.33|14527.33|10
1723434760000|2024-08-12 03:52:40|14607.53|14527.53|14603.94|14523.94|14607.53|14527.53|14603.94|14523.94|10
1723434770000|2024-08-12 03:52:50|14603.8|14523.8|14604.66|14524.66|14604.66|14524.66|14603.29|14523.29|10
1723434780000|2024-08-12 03:53:00|14604.67|14524.67|14607.21|14527.21|14607.21|14527.21|14604.67|14524.67|10
1723434790000|2024-08-12 03:53:10|14607.68|14527.68|14607.76|14527.76|14607.93|14527.93|14607.66|14527.66|9
1723434800000|2024-08-12 03:53:20|14607.77|14527.77|14609.29|14529.29|14609.44|14529.44|14607.77|14527.77|9
1723434810000|2024-08-12 03:53:30|14609.01|14529.01|14608.94|14528.94|14609.55|14529.55|14608.71|14528.71|10
1723434820000|2024-08-12 03:53:40|14608.96|14528.96|14608.98|14528.98|14609.15|14529.15|14608.91|14528.91|10
1723434830000|2024-08-12 03:53:50|14609.18|14529.18|14609.43|14529.43|14609.49|14529.49|14609.18|14529.18|10
1723434840000|2024-08-12 03:54:00|14609.4|14529.4|14609.23|14529.23|14609.48|14529.48|14609.17|14529.17|9
1723434850000|2024-08-12 03:54:10|14609.3|14529.3|14607.25|14527.25|14609.39|14529.39|14607.25|14527.25|10
1723434860000|2024-08-12 03:54:20|14606.71|14526.71|14604.63|14524.63|14606.71|14526.71|14604.63|14524.63|10
1723434870000|2024-08-12 03:54:30|14604.62|14524.62|14602.33|14522.33|14604.62|14524.62|14602.33|14522.33|10
1723434880000|2024-08-12 03:54:40|14602.32|14522.32|14600.68|14520.68|14602.62|14522.62|14600.68|14520.68|10
1723434890000|2024-08-12 03:54:50|14600.32|14520.32|14599.85|14519.85|14600.32|14520.32|14599.84|14519.84|10
1723434900000|2024-08-12 03:55:00|14599.86|14519.86|14597.97|14517.97|14599.86|14519.86|14597.97|14517.97|9
1723434910000|2024-08-12 03:55:10|14597.85|14517.85|14597.79|14517.79|14597.85|14517.85|14597.48|14517.48|9
1723434920000|2024-08-12 03:55:20|14597.4|14517.4|14595.36|14515.36|14597.6|14517.6|14595.36|14515.36|10
1723434930000|2024-08-12 03:55:30|14595.33|14515.33|14595.62|14515.62|14595.62|14515.62|14595.31|14515.31|9
1723434940000|2024-08-12 03:55:40|14594.65|14514.65|14592.66|14512.66|14594.65|14514.65|14592.55|14512.55|10
1723434950000|2024-08-12 03:55:50|14592.9|14512.9|14591.5|14511.5|14592.92|14512.92|14591.5|14511.5|8
1723434960000|2024-08-12 03:56:00|14591.46|14511.46|14592.38|14512.38|14592.38|14512.38|14591.25|14511.25|9
1723434970000|2024-08-12 03:56:10|14592.51|14512.51|14595.02|14515.02|14595.02|14515.02|14592.48|14512.48|9
1723434980000|2024-08-12 03:56:20|14595.13|14515.13|14595.59|14515.59|14595.8|14515.8|14595.01|14515.01|10
1723434990000|2024-08-12 03:56:30|14595.72|14515.72|14596.24|14516.24|14596.24|14516.24|14595.72|14515.72|10
1723435000000|2024-08-12 03:56:40|14594.25|14514.25|14592.5|14512.5|14594.25|14514.25|14592.5|14512.5|8
1723435010000|2024-08-12 03:56:50|14592.25|14512.25|14592.42|14512.42|14592.42|14512.42|14592.16|14512.16|10
1723435020000|2024-08-12 03:57:00|14592.35|14512.35|14591.35|14511.35|14592.38|14512.38|14591.35|14511.35|10
1723435030000|2024-08-12 03:57:10|14591.3|14511.3|14593.32|14513.32|14593.32|14513.32|14590.87|14510.87|10
1723435040000|2024-08-12 03:57:20|14593.45|14513.45|14593.46|14513.46|14593.46|14513.46|14593.28|14513.28|10
1723435050000|2024-08-12 03:57:30|14593.48|14513.48|14594.13|14514.13|14594.26|14514.26|14593.48|14513.48|9
1723435060000|2024-08-12 03:57:40|14594.15|14514.15|14591.48|14511.48|14594.15|14514.15|14591.44|14511.44|9
1723435070000|2024-08-12 03:57:50|14591.43|14511.43|14591.71|14511.71|14591.71|14511.71|14591.22|14511.22|10
1723435080000|2024-08-12 03:58:00|14591.73|14511.73|14590.64|14510.64|14591.76|14511.76|14590.64|14510.64|10
1723435090000|2024-08-12 03:58:10|14590.08|14510.08|14590.14|14510.14|14590.54|14510.54|14589.74|14509.74|10
1723435100000|2024-08-12 03:58:20|14590.2|14510.2|14590.4|14510.4|14590.53|14510.53|14590.2|14510.2|9
1723435110000|2024-08-12 03:58:30|14590.31|14510.31|14590.72|14510.72|14590.72|14510.72|14590.31|14510.31|10
1723435120000|2024-08-12 03:58:40|14590.77|14510.77|14591|14511|14591.04|14511.04|14590.58|14510.58|10
1723435130000|2024-08-12 03:58:50|14591.01|14511.01|14592.12|14512.12|14592.12|14512.12|14591.01|14511.01|9
1723435140000|2024-08-12 03:59:00|14593.49|14513.49|14593.48|14513.48|14593.64|14513.64|14593.29|14513.29|9
1723435150000|2024-08-12 03:59:10|14593.4|14513.4|14590.74|14510.74|14593.41|14513.41|14590.74|14510.74|10
1723435160000|2024-08-12 03:59:20|14590.89|14510.89|14591.26|14511.26|14591.26|14511.26|14590.8|14510.8|9
1723435170000|2024-08-12 03:59:30|14591.67|14511.67|14592.02|14512.02|14592.2|14512.2|14591.67|14511.67|10
1723435180000|2024-08-12 03:59:40|14592.01|14512.01|14591.42|14511.42|14592.01|14512.01|14591.31|14511.31|10
1723435190000|2024-08-12 03:59:50|14591.57|14511.57|14591.08|14511.08|14591.57|14511.57|14591.04|14511.04|10
1723435200000|2024-08-12 04:00:00|14591.16|14511.16|14592.75|14512.75|14593.16|14513.16|14590.11|14510.11|10
1723435210000|2024-08-12 04:00:10|14592.92|14512.92|14598.22|14518.22|14598.33|14518.33|14592.92|14512.92|10
1723435220000|2024-08-12 04:00:20|14598.19|14518.19|14598.32|14518.32|14600.13|14520.13|14598.19|14518.19|9
1723435230000|2024-08-12 04:00:30|14597.48|14517.48|14596.12|14516.12|14597.48|14517.48|14596.12|14516.12|10
1723435240000|2024-08-12 04:00:40|14596.03|14516.03|14596.88|14516.88|14596.92|14516.92|14595.89|14515.89|9
1723435250000|2024-08-12 04:00:50|14596.71|14516.71|14598.14|14518.14|14598.14|14518.14|14596.56|14516.56|9
1723435260000|2024-08-12 04:01:00|14598.78|14518.78|14601.3|14521.3|14601.3|14521.3|14598.78|14518.78|10
1723435270000|2024-08-12 04:01:10|14601.82|14521.82|14603.33|14523.33|14603.36|14523.36|14601.75|14521.75|10
1723435280000|2024-08-12 04:01:20|14604.78|14524.78|14603.25|14523.25|14605.06|14525.06|14603.25|14523.25|9
1723435290000|2024-08-12 04:01:30|14603.33|14523.33|14601.87|14521.87|14603.48|14523.48|14601.85|14521.85|10
1723435300000|2024-08-12 04:01:40|14601.89|14521.89|14602.11|14522.11|14602.22|14522.22|14601.89|14521.89|10
1723435310000|2024-08-12 04:01:50|14601.73|14521.73|14600.38|14520.38|14602.11|14522.11|14600.38|14520.38|10
1723435320000|2024-08-12 04:02:00|14599.83|14519.83|14599.3|14519.3|14599.83|14519.83|14599.3|14519.3|10
1723435330000|2024-08-12 04:02:10|14599.19|14519.19|14599.51|14519.51|14599.81|14519.81|14599.11|14519.11|8
1723435340000|2024-08-12 04:02:20|14599.39|14519.39|14600.75|14520.75|14600.75|14520.75|14599.39|14519.39|9
1723435350000|2024-08-12 04:02:30|14600.92|14520.92|14605.5|14525.5|14605.5|14525.5|14600.92|14520.92|10
1723435360000|2024-08-12 04:02:40|14606.27|14526.27|14607.01|14527.01|14607.56|14527.56|14606.27|14526.27|10
1723435370000|2024-08-12 04:02:50|14606.87|14526.87|14607.01|14527.01|14607.36|14527.36|14606.87|14526.87|10
1723435380000|2024-08-12 04:03:00|14607.02|14527.02|14608.1|14528.1|14608.1|14528.1|14607.02|14527.02|10
1723435390000|2024-08-12 04:03:10|14608.36|14528.36|14607.86|14527.86|14608.45|14528.45|14607.86|14527.86|10
1723435400000|2024-08-12 04:03:20|14607.33|14527.33|14609.97|14529.97|14610.38|14530.38|14607.33|14527.33|9
1723435410000|2024-08-12 04:03:30|14609.96|14529.96|14610.84|14530.84|14610.84|14530.84|14609.96|14529.96|9
1723435420000|2024-08-12 04:03:40|14611.13|14531.13|14611.52|14531.52|14611.54|14531.54|14611.13|14531.13|9
1723435430000|2024-08-12 04:03:50|14611.57|14531.57|14616.49|14536.49|14616.49|14536.49|14611.57|14531.57|9
1723435440000|2024-08-12 04:04:00|14617.08|14537.08|14615.93|14535.93|14617.08|14537.08|14615.5|14535.5|10
1723435450000|2024-08-12 04:04:10|14615.94|14535.94|14616.8|14536.8|14616.8|14536.8|14615.94|14535.94|10
1723435460000|2024-08-12 04:04:20|14617.14|14537.14|14616.18|14536.18|14617.26|14537.26|14616.18|14536.18|10
1723435470000|2024-08-12 04:04:30|14616.23|14536.23|14617.18|14537.18|14617.37|14537.37|14615.87|14535.87|10
1723435480000|2024-08-12 04:04:40|14617.21|14537.21|14619.89|14539.89|14619.91|14539.91|14617.21|14537.21|10
1723435490000|2024-08-12 04:04:50|14619.99|14539.99|14620.64|14540.64|14620.88|14540.88|14619.91|14539.91|10
1723435500000|2024-08-12 04:05:00|14620.81|14540.81|14619.23|14539.23|14620.81|14540.81|14619.23|14539.23|9
1723435510000|2024-08-12 04:05:10|14618.41|14538.41|14616.35|14536.35|14618.41|14538.41|14616.35|14536.35|10
1723435520000|2024-08-12 04:05:20|14616.05|14536.05|14615.66|14535.66|14616.14|14536.14|14615.65|14535.65|9
1723435530000|2024-08-12 04:05:30|14615.48|14535.48|14615.87|14535.87|14616.17|14536.17|14615.48|14535.48|9
1723435540000|2024-08-12 04:05:40|14615.95|14535.95|14614.9|14534.9|14615.95|14535.95|14614.74|14534.74|9
1723435550000|2024-08-12 04:05:50|14614.58|14534.58|14614.73|14534.73|14615.15|14535.15|14614.47|14534.47|10
1723435560000|2024-08-12 04:06:00|14613.68|14533.68|14610.59|14530.59|14613.68|14533.68|14610.59|14530.59|10
1723435570000|2024-08-12 04:06:10|14610.65|14530.65|14610.02|14530.02|14610.66|14530.66|14610.01|14530.01|10
1723435580000|2024-08-12 04:06:20|14609.99|14529.99|14607.95|14527.95|14609.99|14529.99|14607.95|14527.95|9
1723435590000|2024-08-12 04:06:30|14608.13|14528.13|14607.96|14527.96|14608.13|14528.13|14607.89|14527.89|10
1723435600000|2024-08-12 04:06:40|14608.23|14528.23|14607.16|14527.16|14608.23|14528.23|14607.16|14527.16|9
1723435610000|2024-08-12 04:06:50|14607.24|14527.24|14606.68|14526.68|14607.26|14527.26|14606.68|14526.68|9
1723435620000|2024-08-12 04:07:00|14606.96|14526.96|14606.36|14526.36|14607.31|14527.31|14606.36|14526.36|10
1723435630000|2024-08-12 04:07:10|14606.2|14526.2|14606.3|14526.3|14606.59|14526.59|14606.14|14526.14|10
1723435640000|2024-08-12 04:07:20|14605.83|14525.83|14604.55|14524.55|14605.83|14525.83|14604.48|14524.48|10
1723435650000|2024-08-12 04:07:30|14604.56|14524.56|14605.16|14525.16|14605.16|14525.16|14604.45|14524.45|10
1723435660000|2024-08-12 04:07:40|14605.31|14525.31|14606.78|14526.78|14606.78|14526.78|14605.02|14525.02|10
1723435670000|2024-08-12 04:07:50|14606.81|14526.81|14606.54|14526.54|14607.27|14527.27|14606.54|14526.54|9
1723435680000|2024-08-12 04:08:00|14606.53|14526.53|14606.46|14526.46|14606.81|14526.81|14606.46|14526.46|9
1723435690000|2024-08-12 04:08:10|14606.27|14526.27|14606.45|14526.45|14606.45|14526.45|14605.86|14525.86|10
1723435700000|2024-08-12 04:08:20|14606.49|14526.49|14605.86|14525.86|14606.88|14526.88|14604.9|14524.9|10
1723435710000|2024-08-12 04:08:30|14605.9|14525.9|14610.89|14530.89|14610.89|14530.89|14605.9|14525.9|10
1723435720000|2024-08-12 04:08:40|14611.16|14531.16|14616|14536|14616|14536|14611.16|14531.16|10
1723435730000|2024-08-12 04:08:50|14616.61|14536.61|14614.23|14534.23|14616.8|14536.8|14614.23|14534.23|10
1723435740000|2024-08-12 04:09:00|14614.19|14534.19|14613.81|14533.81|14614.4|14534.4|14613.45|14533.45|10
1723435750000|2024-08-12 04:09:10|14614.18|14534.18|14615.64|14535.64|14615.64|14535.64|14614.18|14534.18|10
1723435760000|2024-08-12 04:09:20|14615.95|14535.95|14619.76|14539.76|14619.76|14539.76|14615.95|14535.95|10
1723435770000|2024-08-12 04:09:30|14619.83|14539.83|14620.45|14540.45|14620.45|14540.45|14619.69|14539.69|10
1723435780000|2024-08-12 04:09:40|14621.15|14541.15|14617.59|14537.59|14621.15|14541.15|14617.59|14537.59|9
1723435790000|2024-08-12 04:09:50|14617.6|14537.6|14615.73|14535.73|14617.6|14537.6|14615.73|14535.73|9
1723435800000|2024-08-12 04:10:00|14615.5|14535.5|14614.13|14534.13|14615.7|14535.7|14614.13|14534.13|10
1723435810000|2024-08-12 04:10:10|14613.9|14533.9|14613.72|14533.72|14613.93|14533.93|14613.67|14533.67|9
1723435820000|2024-08-12 04:10:20|14613.79|14533.79|14612.29|14532.29|14613.92|14533.92|14612.29|14532.29|10
1723435830000|2024-08-12 04:10:30|14612.06|14532.06|14611.13|14531.13|14612.06|14532.06|14611.13|14531.13|10
1723435840000|2024-08-12 04:10:40|14611.12|14531.12|14608.84|14528.84|14611.12|14531.12|14608.82|14528.82|9
1723435850000|2024-08-12 04:10:50|14608.73|14528.73|14608.83|14528.83|14609.07|14529.07|14608.73|14528.73|10
1723435860000|2024-08-12 04:11:00|14608.37|14528.37|14606.51|14526.51|14608.52|14528.52|14606.27|14526.27|9
1723435870000|2024-08-12 04:11:10|14606.57|14526.57|14599.33|14519.33|14606.57|14526.57|14599.33|14519.33|10
1723435880000|2024-08-12 04:11:20|14599.34|14519.34|14597.78|14517.78|14599.44|14519.44|14597.78|14517.78|10
1723435890000|2024-08-12 04:11:30|14597.4|14517.4|14595.26|14515.26|14597.4|14517.4|14595.26|14515.26|10
1723435900000|2024-08-12 04:11:40|14594.8|14514.8|14593.84|14513.84|14594.8|14514.8|14593.84|14513.84|10
1723435910000|2024-08-12 04:11:50|14594.04|14514.04|14591.33|14511.33|14594.04|14514.04|14591.27|14511.27|10
1723435920000|2024-08-12 04:12:00|14591.39|14511.39|14590.99|14510.99|14591.89|14511.89|14590.49|14510.49|9
1723435930000|2024-08-12 04:12:10|14590.35|14510.35|14589.91|14509.91|14590.87|14510.87|14589.91|14509.91|10
1723435940000|2024-08-12 04:12:20|14590.1|14510.1|14585.31|14505.31|14590.1|14510.1|14585.21|14505.21|9
1723435950000|2024-08-12 04:12:30|14583.44|14503.44|14582.98|14502.98|14583.44|14503.44|14582.87|14502.87|10
1723435960000|2024-08-12 04:12:40|14583|14503|14580|14500|14583|14503|14580|14500|10
1723435970000|2024-08-12 04:12:50|14579.73|14499.73|14578.76|14498.76|14579.73|14499.73|14578.73|14498.73|9
1723435980000|2024-08-12 04:13:00|14578.67|14498.67|14578.3|14498.3|14578.67|14498.67|14578.08|14498.08|10
1723435990000|2024-08-12 04:13:10|14578.45|14498.45|14577.57|14497.57|14578.91|14498.91|14577.57|14497.57|10
1723436000000|2024-08-12 04:13:20|14576.56|14496.56|14577.8|14497.8|14577.92|14497.92|14576.11|14496.11|10
1723436010000|2024-08-12 04:13:30|14576.29|14496.29|14575.23|14495.23|14576.29|14496.29|14575.15|14495.15|10
1723436020000|2024-08-12 04:13:40|14575.17|14495.17|14574.62|14494.62|14575.18|14495.18|14574.62|14494.62|10
1723436030000|2024-08-12 04:13:50|14574.56|14494.56|14574.56|14494.56|14574.62|14494.62|14574.38|14494.38|10
1723436040000|2024-08-12 04:14:00|14574.85|14494.85|14573.61|14493.61|14575|14495|14573.49|14493.49|10
1723436050000|2024-08-12 04:14:10|14573.44|14493.44|14572.98|14492.98|14573.54|14493.54|14572.98|14492.98|10
1723436060000|2024-08-12 04:14:20|14573|14493|14572.52|14492.52|14573.59|14493.59|14572.52|14492.52|10
1723436070000|2024-08-12 04:14:30|14572.62|14492.62|14571.46|14491.46|14572.63|14492.63|14571.46|14491.46|9
1723436080000|2024-08-12 04:14:40|14571.25|14491.25|14571.13|14491.13|14571.43|14491.43|14570.83|14490.83|9
1723436090000|2024-08-12 04:14:50|14571.11|14491.11|14569.91|14489.91|14571.11|14491.11|14569.69|14489.69|10
1723436100000|2024-08-12 04:15:00|14570.26|14490.26|14567.46|14487.46|14570.26|14490.26|14566.23|14486.23|10
1723436110000|2024-08-12 04:15:10|14567.21|14487.21|14568.33|14488.33|14568.33|14488.33|14567.21|14487.21|9
1723436120000|2024-08-12 04:15:20|14568.31|14488.31|14567.42|14487.42|14568.31|14488.31|14566.95|14486.95|10
1723436130000|2024-08-12 04:15:30|14567.36|14487.36|14567.95|14487.95|14567.95|14487.95|14567.36|14487.36|10
1723436140000|2024-08-12 04:15:40|14567.9|14487.9|14571.29|14491.29|14571.29|14491.29|14567.9|14487.9|10
1723436150000|2024-08-12 04:15:50|14571.71|14491.71|14571.87|14491.87|14572.13|14492.13|14571.71|14491.71|10
1723436160000|2024-08-12 04:16:00|14572.16|14492.16|14572.87|14492.87|14572.87|14492.87|14571.61|14491.61|10
1723436170000|2024-08-12 04:16:10|14573.03|14493.03|14571.16|14491.16|14573.06|14493.06|14571.16|14491.16|10
1723436180000|2024-08-12 04:16:20|14570.27|14490.27|14570.09|14490.09|14570.34|14490.34|14570.09|14490.09|9
1723436190000|2024-08-12 04:16:30|14569.71|14489.71|14571.02|14491.02|14571.02|14491.02|14569.66|14489.66|9
1723436200000|2024-08-12 04:16:40|14570.99|14490.99|14570.53|14490.53|14571.39|14491.39|14570.53|14490.53|10
1723436210000|2024-08-12 04:16:50|14570.72|14490.72|14567.76|14487.76|14570.72|14490.72|14567.76|14487.76|8
1723436220000|2024-08-12 04:17:00|14567.95|14487.95|14566.17|14486.17|14568.06|14488.06|14566.17|14486.17|9
1723436230000|2024-08-12 04:17:10|14566.65|14486.65|14566.12|14486.12|14567.34|14487.34|14566.12|14486.12|10
1723436240000|2024-08-12 04:17:20|14566.1|14486.1|14566.33|14486.33|14566.4|14486.4|14565.8|14485.8|9
1723436250000|2024-08-12 04:17:30|14566.66|14486.66|14567.5|14487.5|14567.5|14487.5|14566.6|14486.6|9
1723436260000|2024-08-12 04:17:40|14567.16|14487.16|14564.28|14484.28|14567.16|14487.16|14564.28|14484.28|10
1723436270000|2024-08-12 04:17:50|14564.43|14484.43|14564.8|14484.8|14565.16|14485.16|14564.43|14484.43|10
1723436280000|2024-08-12 04:18:00|14564.84|14484.84|14564.14|14484.14|14565.05|14485.05|14564.1|14484.1|9
1723436290000|2024-08-12 04:18:10|14564.25|14484.25|14563.51|14483.51|14564.25|14484.25|14563.49|14483.49|10
1723436300000|2024-08-12 04:18:20|14563.1|14483.1|14563.38|14483.38|14563.38|14483.38|14562.71|14482.71|10
1723436310000|2024-08-12 04:18:30|14563.6|14483.6|14563.02|14483.02|14563.72|14483.72|14562.91|14482.91|8
1723436320000|2024-08-12 04:18:40|14562.75|14482.75|14562.71|14482.71|14562.75|14482.75|14562.42|14482.42|10
1723436330000|2024-08-12 04:18:50|14562.57|14482.57|14561.36|14481.36|14562.78|14482.78|14561.36|14481.36|10
1723436340000|2024-08-12 04:19:00|14561.44|14481.44|14561|14481|14561.44|14481.44|14560.83|14480.83|10
1723436350000|2024-08-12 04:19:10|14560.79|14480.79|14560.75|14480.75|14560.79|14480.79|14560.54|14480.54|8
1723436360000|2024-08-12 04:19:20|14559.92|14479.92|14560.46|14480.46|14560.51|14480.51|14559.92|14479.92|10
1723436370000|2024-08-12 04:19:30|14562.5|14482.5|14569.92|14489.92|14569.92|14489.92|14562.5|14482.5|10
1723436380000|2024-08-12 04:19:40|14569.96|14489.96|14568.45|14488.45|14569.96|14489.96|14568.45|14488.45|10
1723436390000|2024-08-12 04:19:50|14568.26|14488.26|14567.68|14487.68|14568.26|14488.26|14567.68|14487.68|9
1723436400000|2024-08-12 04:20:00|14567.87|14487.87|14570.52|14490.52|14570.52|14490.52|14567.87|14487.87|10
1723436410000|2024-08-12 04:20:10|14570.82|14490.82|14572.52|14492.52|14572.52|14492.52|14570.82|14490.82|10
1723436420000|2024-08-12 04:20:20|14573.63|14493.63|14574.66|14494.66|14574.96|14494.96|14573.19|14493.19|9
1723436430000|2024-08-12 04:20:30|14574.47|14494.47|14574.51|14494.51|14574.53|14494.53|14574.37|14494.37|9
1723436440000|2024-08-12 04:20:40|14574.5|14494.5|14574.6|14494.6|14574.6|14494.6|14574.15|14494.15|9
1723436450000|2024-08-12 04:20:50|14574.46|14494.46|14573.89|14493.89|14574.46|14494.46|14573.89|14493.89|10
1723436460000|2024-08-12 04:21:00|14573.78|14493.78|14572.37|14492.37|14573.78|14493.78|14572.37|14492.37|10
1723436470000|2024-08-12 04:21:10|14572.14|14492.14|14572.51|14492.51|14572.54|14492.54|14571.66|14491.66|10
1723436480000|2024-08-12 04:21:20|14572.64|14492.64|14573.05|14493.05|14573.05|14493.05|14572.03|14492.03|10
1723436490000|2024-08-12 04:21:30|14573.04|14493.04|14571.5|14491.5|14573.04|14493.04|14571.5|14491.5|7
1723436500000|2024-08-12 04:21:40|14571.57|14491.57|14571.09|14491.09|14571.57|14491.57|14571.09|14491.09|8
1723436510000|2024-08-12 04:21:50|14569.71|14489.71|14569.05|14489.05|14569.71|14489.71|14569.05|14489.05|9
1723436520000|2024-08-12 04:22:00|14568.93|14488.93|14569.17|14489.17|14569.25|14489.25|14568.93|14488.93|8
1723436530000|2024-08-12 04:22:10|14569.16|14489.16|14568.69|14488.69|14569.2|14489.2|14568.63|14488.63|9
1723436540000|2024-08-12 04:22:20|14568.67|14488.67|14569.36|14489.36|14569.36|14489.36|14568.55|14488.55|9
1723436550000|2024-08-12 04:22:30|14568.54|14488.54|14566.73|14486.73|14568.56|14488.56|14566.73|14486.73|10
1723436560000|2024-08-12 04:22:40|14566.63|14486.63|14566.45|14486.45|14566.91|14486.91|14566.45|14486.45|8
1723436570000|2024-08-12 04:22:50|14566.44|14486.44|14563.15|14483.15|14566.44|14486.44|14563.15|14483.15|10
1723436580000|2024-08-12 04:23:00|14563.26|14483.26|14562.35|14482.35|14563.26|14483.26|14561.87|14481.87|10
1723436590000|2024-08-12 04:23:10|14562.24|14482.24|14562.63|14482.63|14562.74|14482.74|14562.13|14482.13|10
1723436600000|2024-08-12 04:23:20|14562.7|14482.7|14563.02|14483.02|14563.14|14483.14|14562.56|14482.56|10
1723436610000|2024-08-12 04:23:30|14563|14483|14564.93|14484.93|14564.93|14484.93|14563|14483|10
1723436620000|2024-08-12 04:23:40|14565.12|14485.12|14567.66|14487.66|14567.66|14487.66|14565.12|14485.12|10
1723436630000|2024-08-12 04:23:50|14567.34|14487.34|14565.83|14485.83|14567.38|14487.38|14565.82|14485.82|9
1723436640000|2024-08-12 04:24:00|14565.34|14485.34|14565.34|14485.34|14565.34|14485.34|14564.99|14484.99|9
1723436650000|2024-08-12 04:24:10|14565.29|14485.29|14565.23|14485.23|14565.51|14485.51|14565|14485|9
1723436660000|2024-08-12 04:24:20|14565.15|14485.15|14565.68|14485.68|14565.68|14485.68|14565.11|14485.11|9
1723436670000|2024-08-12 04:24:30|14565.74|14485.74|14566.42|14486.42|14566.53|14486.53|14565.74|14485.74|9
1723436680000|2024-08-12 04:24:40|14566.41|14486.41|14566.02|14486.02|14566.44|14486.44|14566|14486|9
1723436690000|2024-08-12 04:24:50|14566.26|14486.26|14566.35|14486.35|14566.35|14486.35|14566.2|14486.2|10
1723436700000|2024-08-12 04:25:00|14566.46|14486.46|14567.61|14487.61|14567.61|14487.61|14566.24|14486.24|8
1723436710000|2024-08-12 04:25:10|14567.52|14487.52|14571.26|14491.26|14571.26|14491.26|14567.48|14487.48|10
1723436720000|2024-08-12 04:25:20|14571.28|14491.28|14572.11|14492.11|14572.11|14492.11|14571.28|14491.28|10
1723436730000|2024-08-12 04:25:30|14572.03|14492.03|14575.67|14495.67|14575.67|14495.67|14571.99|14491.99|9
1723436740000|2024-08-12 04:25:40|14575.94|14495.94|14576.42|14496.42|14577.76|14497.76|14575.94|14495.94|10
1723436750000|2024-08-12 04:25:50|14576.35|14496.35|14575.26|14495.26|14576.44|14496.44|14575.23|14495.23|9
1723436760000|2024-08-12 04:26:00|14574.92|14494.92|14574.69|14494.69|14574.92|14494.92|14574.49|14494.49|9
1723436770000|2024-08-12 04:26:10|14574.66|14494.66|14576.78|14496.78|14576.98|14496.98|14574.63|14494.63|8
1723436780000|2024-08-12 04:26:20|14576.81|14496.81|14579.35|14499.35|14579.35|14499.35|14576.81|14496.81|10
1723436790000|2024-08-12 04:26:30|14579.34|14499.34|14579.44|14499.44|14579.44|14499.44|14579.28|14499.28|9
1723436800000|2024-08-12 04:26:40|14579.4|14499.4|14579.31|14499.31|14579.4|14499.4|14579.2|14499.2|10
1723436810000|2024-08-12 04:26:50|14579.3|14499.3|14583.49|14503.49|14583.49|14503.49|14579.3|14499.3|9
1723436820000|2024-08-12 04:27:00|14583.52|14503.52|14587.36|14507.36|14587.36|14507.36|14583.45|14503.45|10
1723436830000|2024-08-12 04:27:10|14587.39|14507.39|14589.15|14509.15|14589.19|14509.19|14587.01|14507.01|10
1723436840000|2024-08-12 04:27:20|14589.1|14509.1|14589.81|14509.81|14590.2|14510.2|14589.1|14509.1|10
1723436850000|2024-08-12 04:27:30|14589.5|14509.5|14591.06|14511.06|14591.21|14511.21|14589.2|14509.2|10
1723436860000|2024-08-12 04:27:40|14590.95|14510.95|14591.42|14511.42|14591.42|14511.42|14590.93|14510.93|9
1723436870000|2024-08-12 04:27:50|14591.38|14511.38|14591.94|14511.94|14591.94|14511.94|14591.38|14511.38|10
1723436880000|2024-08-12 04:28:00|14592.03|14512.03|14591.85|14511.85|14592.03|14512.03|14591.48|14511.48|9
1723436890000|2024-08-12 04:28:10|14591.87|14511.87|14593.49|14513.49|14594.14|14514.14|14591.87|14511.87|10
1723436900000|2024-08-12 04:28:20|14593.62|14513.62|14593.58|14513.58|14593.62|14513.62|14593.53|14513.53|9
1723436910000|2024-08-12 04:28:30|14593.63|14513.63|14593.68|14513.68|14594.78|14514.78|14593.47|14513.47|9
1723436920000|2024-08-12 04:28:40|14593.25|14513.25|14591.89|14511.89|14593.25|14513.25|14591.88|14511.88|9
1723436930000|2024-08-12 04:28:50|14591.92|14511.92|14592.72|14512.72|14592.72|14512.72|14591.43|14511.43|10
1723436940000|2024-08-12 04:29:00|14592.97|14512.97|14593.87|14513.87|14593.87|14513.87|14592.97|14512.97|10
1723436950000|2024-08-12 04:29:10|14593.16|14513.16|14595.43|14515.43|14595.43|14515.43|14592.9|14512.9|10
1723436960000|2024-08-12 04:29:20|14595.55|14515.55|14596.63|14516.63|14596.76|14516.76|14595.55|14515.55|9
1723436970000|2024-08-12 04:29:30|14596.51|14516.51|14596.55|14516.55|14596.55|14516.55|14596.27|14516.27|10
1723436980000|2024-08-12 04:29:40|14596.54|14516.54|14596.54|14516.54|14596.92|14516.92|14596.52|14516.52|10
1723436990000|2024-08-12 04:29:50|14596.76|14516.76|14596.48|14516.48|14596.76|14516.76|14596.33|14516.33|10
1723437000000|2024-08-12 04:30:00|14596.58|14516.58|14596.94|14516.94|14597.25|14517.25|14596.58|14516.58|9
1723437010000|2024-08-12 04:30:10|14597.26|14517.26|14599.63|14519.63|14599.63|14519.63|14597.26|14517.26|9
1723437020000|2024-08-12 04:30:20|14599.92|14519.92|14600.49|14520.49|14600.66|14520.66|14599.92|14519.92|10
1723437030000|2024-08-12 04:30:30|14600.19|14520.19|14597.02|14517.02|14600.19|14520.19|14597.02|14517.02|10
1723437040000|2024-08-12 04:30:40|14596.94|14516.94|14595.54|14515.54|14597.09|14517.09|14595.54|14515.54|10
1723437050000|2024-08-12 04:30:50|14595.81|14515.81|14591.98|14511.98|14595.81|14515.81|14591.98|14511.98|10
1723437060000|2024-08-12 04:31:00|14591.82|14511.82|14590.72|14510.72|14591.82|14511.82|14590.19|14510.19|10
1723437070000|2024-08-12 04:31:10|14590.73|14510.73|14591.82|14511.82|14592.03|14512.03|14590.72|14510.72|10
1723437080000|2024-08-12 04:31:20|14591.57|14511.57|14590.81|14510.81|14591.75|14511.75|14590.81|14510.81|10
1723437090000|2024-08-12 04:31:30|14590.7|14510.7|14588.38|14508.38|14590.7|14510.7|14588.38|14508.38|9
1723437100000|2024-08-12 04:31:40|14587.96|14507.96|14588.9|14508.9|14589.12|14509.12|14586.94|14506.94|10
1723437110000|2024-08-12 04:31:50|14589.09|14509.09|14589.15|14509.15|14590.23|14510.23|14588.7|14508.7|10
1723437120000|2024-08-12 04:32:00|14589.44|14509.44|14590.2|14510.2|14590.65|14510.65|14589.44|14509.44|10
1723437130000|2024-08-12 04:32:10|14590.25|14510.25|14591.14|14511.14|14591.2|14511.2|14590.19|14510.19|9
1723437140000|2024-08-12 04:32:20|14590.75|14510.75|14591.29|14511.29|14591.29|14511.29|14590.75|14510.75|9
1723437150000|2024-08-12 04:32:30|14591.36|14511.36|14587.1|14507.1|14591.56|14511.56|14587.1|14507.1|10
1723437160000|2024-08-12 04:32:40|14586.67|14506.67|14583.69|14503.69|14586.67|14506.67|14583.69|14503.69|10
1723437170000|2024-08-12 04:32:50|14583.75|14503.75|14584.51|14504.51|14584.51|14504.51|14583.75|14503.75|10
1723437180000|2024-08-12 04:33:00|14584.58|14504.58|14584.32|14504.32|14584.75|14504.75|14584.2|14504.2|9
1723437190000|2024-08-12 04:33:10|14584.28|14504.28|14585.28|14505.28|14585.3|14505.3|14584.28|14504.28|10
1723437200000|2024-08-12 04:33:20|14585.24|14505.24|14587.81|14507.81|14587.81|14507.81|14585.14|14505.14|9
1723437210000|2024-08-12 04:33:30|14588.17|14508.17|14589.5|14509.5|14589.55|14509.55|14588.17|14508.17|10
1723437220000|2024-08-12 04:33:40|14589.52|14509.52|14587.16|14507.16|14589.57|14509.57|14587.16|14507.16|10
1723437230000|2024-08-12 04:33:50|14586.89|14506.89|14583.8|14503.8|14586.89|14506.89|14583.8|14503.8|10
1723437240000|2024-08-12 04:34:00|14583.7|14503.7|14583.22|14503.22|14583.7|14503.7|14583.22|14503.22|7
1723437250000|2024-08-12 04:34:10|14583.21|14503.21|14582.77|14502.77|14583.21|14503.21|14582.51|14502.51|10
1723437260000|2024-08-12 04:34:20|14582.79|14502.79|14582.01|14502.01|14582.79|14502.79|14581.94|14501.94|10
1723437270000|2024-08-12 04:34:30|14581.86|14501.86|14581.62|14501.62|14581.86|14501.86|14581.44|14501.44|9
1723437280000|2024-08-12 04:34:40|14581.58|14501.58|14581.94|14501.94|14581.95|14501.95|14581.58|14501.58|9
1723437290000|2024-08-12 04:34:50|14582.1|14502.1|14583.93|14503.93|14583.93|14503.93|14582.1|14502.1|10
1723437300000|2024-08-12 04:35:00|14584.21|14504.21|14584|14504|14584.21|14504.21|14583.35|14503.35|10
1723437310000|2024-08-12 04:35:10|14584.05|14504.05|14583.97|14503.97|14584.21|14504.21|14583.94|14503.94|10
1723437320000|2024-08-12 04:35:20|14584.1|14504.1|14589.07|14509.07|14589.07|14509.07|14584.03|14504.03|10
1723437330000|2024-08-12 04:35:30|14589.13|14509.13|14592.58|14512.58|14592.58|14512.58|14589.13|14509.13|10
1723437340000|2024-08-12 04:35:40|14591.92|14511.92|14590.26|14510.26|14591.92|14511.92|14590.23|14510.23|10
1723437350000|2024-08-12 04:35:50|14589.98|14509.98|14591.48|14511.48|14591.58|14511.58|14589.8|14509.8|9
1723437360000|2024-08-12 04:36:00|14591.89|14511.89|14592.76|14512.76|14592.81|14512.81|14591.89|14511.89|10
1723437370000|2024-08-12 04:36:10|14592.74|14512.74|14593.2|14513.2|14593.33|14513.33|14592.74|14512.74|8
1723437380000|2024-08-12 04:36:20|14593.21|14513.21|14590.11|14510.11|14593.21|14513.21|14590.11|14510.11|9
1723437390000|2024-08-12 04:36:30|14590.02|14510.02|14590.07|14510.07|14590.63|14510.63|14589.41|14509.41|10
1723437400000|2024-08-12 04:36:40|14590.03|14510.03|14589.45|14509.45|14590.03|14510.03|14589.42|14509.42|10
1723437410000|2024-08-12 04:36:50|14589.47|14509.47|14588.63|14508.63|14589.66|14509.66|14588.63|14508.63|10
1723437420000|2024-08-12 04:37:00|14588.71|14508.71|14587.11|14507.11|14588.9|14508.9|14587.11|14507.11|10
1723437430000|2024-08-12 04:37:10|14587.17|14507.17|14587.35|14507.35|14587.36|14507.36|14587.12|14507.12|10
1723437440000|2024-08-12 04:37:20|14587.53|14507.53|14587.4|14507.4|14587.69|14507.69|14587.17|14507.17|9
1723437450000|2024-08-12 04:37:30|14587.36|14507.36|14587.99|14507.99|14587.99|14507.99|14587.26|14507.26|9
1723437460000|2024-08-12 04:37:40|14588.06|14508.06|14591.17|14511.17|14591.17|14511.17|14588.06|14508.06|10
1723437470000|2024-08-12 04:37:50|14591.26|14511.26|14592.06|14512.06|14592.29|14512.29|14591.26|14511.26|9
1723437480000|2024-08-12 04:38:00|14591.66|14511.66|14591.71|14511.71|14591.79|14511.79|14591.45|14511.45|10
1723437490000|2024-08-12 04:38:10|14591.77|14511.77|14590.58|14510.58|14592.09|14512.09|14590.54|14510.54|10
1723437500000|2024-08-12 04:38:20|14590.6|14510.6|14589.74|14509.74|14590.6|14510.6|14589.74|14509.74|9
1723437510000|2024-08-12 04:38:30|14590.1|14510.1|14591.89|14511.89|14591.89|14511.89|14590.1|14510.1|9
1723437520000|2024-08-12 04:38:40|14591.54|14511.54|14592.77|14512.77|14592.77|14512.77|14591.41|14511.41|10
1723437530000|2024-08-12 04:38:50|14593.08|14513.08|14593.83|14513.83|14594.38|14514.38|14593.08|14513.08|10
1723437540000|2024-08-12 04:39:00|14594.11|14514.11|14593.94|14513.94|14594.15|14514.15|14593.8|14513.8|10
1723437550000|2024-08-12 04:39:10|14593.89|14513.89|14593.76|14513.76|14593.93|14513.93|14593.6|14513.6|10
1723437560000|2024-08-12 04:39:20|14593.78|14513.78|14593.68|14513.68|14593.98|14513.98|14593.67|14513.67|10
1723437570000|2024-08-12 04:39:30|14593.53|14513.53|14593.48|14513.48|14593.64|14513.64|14593.31|14513.31|9
1723437580000|2024-08-12 04:39:40|14593.45|14513.45|14593.37|14513.37|14593.48|14513.48|14593.02|14513.02|10
1723437590000|2024-08-12 04:39:50|14593.85|14513.85|14594.86|14514.86|14594.86|14514.86|14593.85|14513.85|9
1723437600000|2024-08-12 04:40:00|14594.99|14514.99|14595.51|14515.51|14595.51|14515.51|14594.71|14514.71|9
1723437610000|2024-08-12 04:40:10|14595.58|14515.58|14597.5|14517.5|14597.5|14517.5|14595.54|14515.54|10
1723437620000|2024-08-12 04:40:20|14598.24|14518.24|14599.19|14519.19|14599.19|14519.19|14598.24|14518.24|8
1723437630000|2024-08-12 04:40:30|14599.45|14519.45|14600.91|14520.91|14600.91|14520.91|14599.4|14519.4|10
1723437640000|2024-08-12 04:40:40|14601.19|14521.19|14602.74|14522.74|14603.3|14523.3|14601.19|14521.19|10
1723437650000|2024-08-12 04:40:50|14603.46|14523.46|14602.35|14522.35|14603.46|14523.46|14602.35|14522.35|10
1723437660000|2024-08-12 04:41:00|14602.19|14522.19|14601.85|14521.85|14602.88|14522.88|14601.79|14521.79|9
1723437670000|2024-08-12 04:41:10|14601.8|14521.8|14601.06|14521.06|14601.8|14521.8|14601.06|14521.06|10
1723437680000|2024-08-12 04:41:20|14600.77|14520.77|14600.63|14520.63|14600.85|14520.85|14600.61|14520.61|10
1723437690000|2024-08-12 04:41:30|14600.67|14520.67|14600.8|14520.8|14601|14521|14600.67|14520.67|9
1723437700000|2024-08-12 04:41:40|14600.86|14520.86|14600|14520|14600.86|14520.86|14599.95|14519.95|10
1723437710000|2024-08-12 04:41:50|14599.67|14519.67|14599.03|14519.03|14599.78|14519.78|14599.03|14519.03|10
1723437720000|2024-08-12 04:42:00|14598.93|14518.93|14598.3|14518.3|14598.93|14518.93|14598.12|14518.12|9
1723437730000|2024-08-12 04:42:10|14598.24|14518.24|14597.96|14517.96|14598.24|14518.24|14597.85|14517.85|7
1723437740000|2024-08-12 04:42:20|14597.79|14517.79|14598.62|14518.62|14598.62|14518.62|14597.66|14517.66|9
1723437750000|2024-08-12 04:42:30|14598.63|14518.63|14598.68|14518.68|14598.71|14518.71|14598.56|14518.56|9
1723437760000|2024-08-12 04:42:40|14598.41|14518.41|14597.28|14517.28|14598.41|14518.41|14596.87|14516.87|10
1723437770000|2024-08-12 04:42:50|14597.35|14517.35|14600.27|14520.27|14600.47|14520.47|14597.35|14517.35|10
1723437780000|2024-08-12 04:43:00|14600.29|14520.29|14602.7|14522.7|14602.7|14522.7|14600.29|14520.29|10
1723437790000|2024-08-12 04:43:10|14603.39|14523.39|14603.88|14523.88|14604.46|14524.46|14603.39|14523.39|10
1723437800000|2024-08-12 04:43:20|14604.15|14524.15|14605.91|14525.91|14605.91|14525.91|14604.04|14524.04|9
1723437810000|2024-08-12 04:43:30|14605.74|14525.74|14606.67|14526.67|14606.67|14526.67|14605.74|14525.74|10
1723437820000|2024-08-12 04:43:40|14606.68|14526.68|14607.2|14527.2|14607.2|14527.2|14606.68|14526.68|9
1723437830000|2024-08-12 04:43:50|14607.21|14527.21|14607.92|14527.92|14607.92|14527.92|14607.15|14527.15|10
1723437840000|2024-08-12 04:44:00|14608.19|14528.19|14610.29|14530.29|14610.29|14530.29|14608.19|14528.19|10
1723437850000|2024-08-12 04:44:10|14611.08|14531.08|14611.89|14531.89|14611.96|14531.96|14611.08|14531.08|10
1723437860000|2024-08-12 04:44:20|14611.71|14531.71|14612.5|14532.5|14612.53|14532.53|14611.64|14531.64|8
1723437870000|2024-08-12 04:44:30|14612.48|14532.48|14612.49|14532.49|14612.49|14532.49|14612.36|14532.36|10
1723437880000|2024-08-12 04:44:40|14612.51|14532.51|14612.54|14532.54|14612.79|14532.79|14612.19|14532.19|10
1723437890000|2024-08-12 04:44:50|14612.49|14532.49|14613.34|14533.34|14613.34|14533.34|14611.86|14531.86|10
1723437900000|2024-08-12 04:45:00|14613.88|14533.88|14614.05|14534.05|14614.71|14534.71|14613.76|14533.76|10
1723437910000|2024-08-12 04:45:10|14613.9|14533.9|14614.49|14534.49|14614.49|14534.49|14613.2|14533.2|10
1723437920000|2024-08-12 04:45:20|14614.66|14534.66|14615.78|14535.78|14615.78|14535.78|14614.66|14534.66|9
1723437930000|2024-08-12 04:45:30|14615.91|14535.91|14616.85|14536.85|14616.87|14536.87|14615.91|14535.91|10
1723437940000|2024-08-12 04:45:40|14616.8|14536.8|14615.81|14535.81|14616.8|14536.8|14615.81|14535.81|9
1723437950000|2024-08-12 04:45:50|14615.36|14535.36|14615.89|14535.89|14615.89|14535.89|14615.36|14535.36|10
1723437960000|2024-08-12 04:46:00|14615.68|14535.68|14613.96|14533.96|14615.68|14535.68|14613.96|14533.96|8
1723437970000|2024-08-12 04:46:10|14613.65|14533.65|14613.36|14533.36|14614.15|14534.15|14613.36|14533.36|10
1723437980000|2024-08-12 04:46:20|14613.13|14533.13|14611.86|14531.86|14613.13|14533.13|14611.78|14531.78|10
1723437990000|2024-08-12 04:46:30|14611.7|14531.7|14611.24|14531.24|14611.7|14531.7|14610.48|14530.48|10
1723438000000|2024-08-12 04:46:40|14611.13|14531.13|14611.31|14531.31|14611.31|14531.31|14611.13|14531.13|9
1723438010000|2024-08-12 04:46:50|14611.37|14531.37|14610.41|14530.41|14611.39|14531.39|14610.41|14530.41|10
1723438020000|2024-08-12 04:47:00|14610.42|14530.42|14609|14529|14610.44|14530.44|14609|14529|10
1723438030000|2024-08-12 04:47:10|14608.27|14528.27|14608.75|14528.75|14609.16|14529.16|14608.11|14528.11|10
1723438040000|2024-08-12 04:47:20|14608.98|14528.98|14608.4|14528.4|14608.98|14528.98|14607.5|14527.5|10
1723438050000|2024-08-12 04:47:30|14608.47|14528.47|14609.6|14529.6|14609.6|14529.6|14608.47|14528.47|10
1723438060000|2024-08-12 04:47:40|14609.69|14529.69|14610.22|14530.22|14610.53|14530.53|14609.69|14529.69|10
1723438070000|2024-08-12 04:47:50|14610.1|14530.1|14609.89|14529.89|14610.11|14530.11|14609.81|14529.81|7
1723438080000|2024-08-12 04:48:00|14609.79|14529.79|14610.83|14530.83|14611.09|14531.09|14609.73|14529.73|10
1723438090000|2024-08-12 04:48:10|14610.8|14530.8|14610.49|14530.49|14611.39|14531.39|14610.49|14530.49|10
1723438100000|2024-08-12 04:48:20|14610.6|14530.6|14611.76|14531.76|14611.76|14531.76|14610.6|14530.6|10
1723438110000|2024-08-12 04:48:30|14612.06|14532.06|14612.76|14532.76|14612.76|14532.76|14612.06|14532.06|9
1723438120000|2024-08-12 04:48:40|14613.83|14533.83|14615.16|14535.16|14615.16|14535.16|14612.96|14532.96|10
1723438130000|2024-08-12 04:48:50|14615.18|14535.18|14617.88|14537.88|14617.88|14537.88|14615.18|14535.18|9
1723438140000|2024-08-12 04:49:00|14617.96|14537.96|14617.82|14537.82|14617.96|14537.96|14617.32|14537.32|10
1723438150000|2024-08-12 04:49:10|14618.76|14538.76|14619.36|14539.36|14619.51|14539.51|14618.76|14538.76|10
1723438160000|2024-08-12 04:49:20|14619.34|14539.34|14619.8|14539.8|14619.8|14539.8|14619.16|14539.16|10
1723438170000|2024-08-12 04:49:30|14619.82|14539.82|14620.03|14540.03|14620.03|14540.03|14618.81|14538.81|10
1723438180000|2024-08-12 04:49:40|14620.18|14540.18|14619.54|14539.54|14620.65|14540.65|14619.54|14539.54|9
1723438190000|2024-08-12 04:49:50|14619.22|14539.22|14617.46|14537.46|14619.22|14539.22|14617.46|14537.46|10
1723438200000|2024-08-12 04:50:00|14617.41|14537.41|14612.3|14532.3|14617.41|14537.41|14612.3|14532.3|9
1723438210000|2024-08-12 04:50:10|14612.29|14532.29|14610.41|14530.41|14612.43|14532.43|14610.41|14530.41|10
1723438220000|2024-08-12 04:50:20|14610.16|14530.16|14608.18|14528.18|14610.16|14530.16|14608.14|14528.14|10
1723438230000|2024-08-12 04:50:30|14608.15|14528.15|14608.39|14528.39|14608.5|14528.5|14608.13|14528.13|9
1723438240000|2024-08-12 04:50:40|14608.38|14528.38|14608.73|14528.73|14608.73|14528.73|14607.96|14527.96|10
1723438250000|2024-08-12 04:50:50|14608.62|14528.62|14608.7|14528.7|14609.07|14529.07|14608.62|14528.62|10
1723438260000|2024-08-12 04:51:00|14608.96|14528.96|14608.71|14528.71|14609.27|14529.27|14608.71|14528.71|9
1723438270000|2024-08-12 04:51:10|14608.68|14528.68|14608.48|14528.48|14608.71|14528.71|14608.37|14528.37|10
1723438280000|2024-08-12 04:51:20|14608.3|14528.3|14606.27|14526.27|14608.43|14528.43|14606.27|14526.27|10
1723438290000|2024-08-12 04:51:30|14605.91|14525.91|14604.87|14524.87|14606.06|14526.06|14604.87|14524.87|10
1723438300000|2024-08-12 04:51:40|14604.68|14524.68|14601.46|14521.46|14605.04|14525.04|14601.46|14521.46|10
1723438310000|2024-08-12 04:51:50|14600.45|14520.45|14599.12|14519.12|14600.45|14520.45|14598.97|14518.97|8
1723438320000|2024-08-12 04:52:00|14599.11|14519.11|14597.18|14517.18|14599.11|14519.11|14597.16|14517.16|9
1723438330000|2024-08-12 04:52:10|14597.16|14517.16|14597.34|14517.34|14597.34|14517.34|14597.11|14517.11|9
1723438340000|2024-08-12 04:52:20|14597.29|14517.29|14594.67|14514.67|14597.29|14517.29|14594.67|14514.67|10
1723438350000|2024-08-12 04:52:30|14594.76|14514.76|14594.67|14514.67|14594.95|14514.95|14594.67|14514.67|10
1723438360000|2024-08-12 04:52:40|14594.34|14514.34|14594.2|14514.2|14594.34|14514.34|14593.53|14513.53|10
1723438370000|2024-08-12 04:52:50|14594.38|14514.38|14597.87|14517.87|14597.87|14517.87|14594.38|14514.38|10
1723438380000|2024-08-12 04:53:00|14597.94|14517.94|14599.26|14519.26|14599.29|14519.29|14597.94|14517.94|10
1723438390000|2024-08-12 04:53:10|14599.25|14519.25|14597.66|14517.66|14599.38|14519.38|14597.66|14517.66|10
1723438400000|2024-08-12 04:53:20|14597.5|14517.5|14595.64|14515.64|14597.58|14517.58|14595.64|14515.64|10
1723438410000|2024-08-12 04:53:30|14595.63|14515.63|14595.33|14515.33|14595.88|14515.88|14595.31|14515.31|9
1723438420000|2024-08-12 04:53:40|14595.11|14515.11|14594.49|14514.49|14595.12|14515.12|14594.49|14514.49|10
1723438430000|2024-08-12 04:53:50|14594.5|14514.5|14593.71|14513.71|14594.7|14514.7|14593.63|14513.63|10
1723438440000|2024-08-12 04:54:00|14593.87|14513.87|14592.54|14512.54|14593.93|14513.93|14592.54|14512.54|10
1723438450000|2024-08-12 04:54:10|14592.51|14512.51|14592.26|14512.26|14592.53|14512.53|14592.21|14512.21|9
1723438460000|2024-08-12 04:54:20|14592.25|14512.25|14592.1|14512.1|14592.27|14512.27|14591.5|14511.5|10
1723438470000|2024-08-12 04:54:30|14592.05|14512.05|14592.1|14512.1|14592.1|14512.1|14591.78|14511.78|10
1723438480000|2024-08-12 04:54:40|14592.03|14512.03|14591.24|14511.24|14592.03|14512.03|14590.81|14510.81|9
1723438490000|2024-08-12 04:54:50|14591.17|14511.17|14591.1|14511.1|14591.52|14511.52|14590.89|14510.89|9
1723438500000|2024-08-12 04:55:00|14591.19|14511.19|14590.31|14510.31|14591.35|14511.35|14590.31|14510.31|10
1723438510000|2024-08-12 04:55:10|14590.29|14510.29|14589.24|14509.24|14590.32|14510.32|14589.24|14509.24|10
1723438520000|2024-08-12 04:55:20|14589.21|14509.21|14591.83|14511.83|14591.83|14511.83|14589.21|14509.21|10
1723438530000|2024-08-12 04:55:30|14591.88|14511.88|14591.65|14511.65|14591.92|14511.92|14591.65|14511.65|9
1723438540000|2024-08-12 04:55:40|14591.54|14511.54|14590.13|14510.13|14591.61|14511.61|14590.13|14510.13|10
1723438550000|2024-08-12 04:55:50|14589.75|14509.75|14589.04|14509.04|14589.84|14509.84|14589|14509|9
1723438560000|2024-08-12 04:56:00|14588.98|14508.98|14586.11|14506.11|14588.98|14508.98|14586.11|14506.11|9
1723438570000|2024-08-12 04:56:10|14584.1|14504.1|14584.69|14504.69|14584.69|14504.69|14583.86|14503.86|10
1723438580000|2024-08-12 04:56:20|14584.72|14504.72|14584.58|14504.58|14584.72|14504.72|14584.44|14504.44|9
1723438590000|2024-08-12 04:56:30|14583.71|14503.71|14583.89|14503.89|14583.98|14503.98|14583.68|14503.68|9
1723438600000|2024-08-12 04:56:40|14583.97|14503.97|14580.82|14500.82|14583.97|14503.97|14580.82|14500.82|10
1723438610000|2024-08-12 04:56:50|14580.71|14500.71|14580.54|14500.54|14580.71|14500.71|14580.52|14500.52|9
1723438620000|2024-08-12 04:57:00|14580.39|14500.39|14580.41|14500.41|14580.56|14500.56|14580.36|14500.36|10
1723438630000|2024-08-12 04:57:10|14580.73|14500.73|14580.54|14500.54|14581.19|14501.19|14580.47|14500.47|9
1723438640000|2024-08-12 04:57:20|14580.67|14500.67|14581.47|14501.47|14581.48|14501.48|14580.58|14500.58|10
1723438650000|2024-08-12 04:57:30|14581.56|14501.56|14580.32|14500.32|14581.56|14501.56|14580.32|14500.32|10
1723438660000|2024-08-12 04:57:40|14580.45|14500.45|14579.09|14499.09|14580.45|14500.45|14578.95|14498.95|10
1723438670000|2024-08-12 04:57:50|14579.07|14499.07|14575.12|14495.12|14579.07|14499.07|14575.11|14495.11|9
1723438680000|2024-08-12 04:58:00|14575.06|14495.06|14574.26|14494.26|14575.06|14495.06|14573.38|14493.38|10
1723438690000|2024-08-12 04:58:10|14574.16|14494.16|14573.86|14493.86|14574.16|14494.16|14573.86|14493.86|9
1723438700000|2024-08-12 04:58:20|14573.59|14493.59|14572.81|14492.81|14573.59|14493.59|14572.62|14492.62|10
1723438710000|2024-08-12 04:58:30|14572.77|14492.77|14571.86|14491.86|14572.77|14492.77|14571.86|14491.86|10
1723438720000|2024-08-12 04:58:40|14571.79|14491.79|14572.46|14492.46|14572.71|14492.71|14571.79|14491.79|8
1723438730000|2024-08-12 04:58:50|14572.44|14492.44|14573.16|14493.16|14573.36|14493.36|14572.44|14492.44|9
1723438740000|2024-08-12 04:59:00|14573.25|14493.25|14572.77|14492.77|14573.48|14493.48|14572.77|14492.77|9
1723438750000|2024-08-12 04:59:10|14572.6|14492.6|14572.43|14492.43|14572.6|14492.6|14572.18|14492.18|9
1723438760000|2024-08-12 04:59:20|14572.4|14492.4|14571.25|14491.25|14572.45|14492.45|14571.14|14491.14|10
1723438770000|2024-08-12 04:59:30|14571.21|14491.21|14570.46|14490.46|14571.27|14491.27|14570.14|14490.14|10
1723438780000|2024-08-12 04:59:40|14570.35|14490.35|14571.14|14491.14|14571.42|14491.42|14570.31|14490.31|9
1723438790000|2024-08-12 04:59:50|14571.03|14491.03|14572.87|14492.87|14573.08|14493.08|14570.9|14490.9|10
1723438800000|2024-08-12 05:00:00|14572.94|14492.94|14573.13|14493.13|14573.3|14493.3|14572.84|14492.84|10
1723438810000|2024-08-12 05:00:10|14573.14|14493.14|14572.73|14492.73|14573.29|14493.29|14572.73|14492.73|10
1723438820000|2024-08-12 05:00:20|14572.74|14492.74|14575.69|14495.69|14575.69|14495.69|14572.68|14492.68|10
1723438830000|2024-08-12 05:00:30|14575.7|14495.7|14573.95|14493.95|14575.7|14495.7|14573.81|14493.81|10
1723438840000|2024-08-12 05:00:40|14574.08|14494.08|14574.15|14494.15|14574.25|14494.25|14573.72|14493.72|10
1723438850000|2024-08-12 05:00:50|14574.59|14494.59|14574.63|14494.63|14574.74|14494.74|14574.48|14494.48|9
1723438860000|2024-08-12 05:01:00|14574.72|14494.72|14575.89|14495.89|14576.51|14496.51|14574.72|14494.72|10
1723438870000|2024-08-12 05:01:10|14576.37|14496.37|14580.87|14500.87|14580.87|14500.87|14576.37|14496.37|10
1723438880000|2024-08-12 05:01:20|14580.94|14500.94|14581.22|14501.22|14581.57|14501.57|14580.67|14500.67|10
1723438890000|2024-08-12 05:01:30|14581.72|14501.72|14583.05|14503.05|14583.05|14503.05|14581.72|14501.72|10
1723438900000|2024-08-12 05:01:40|14582.99|14502.99|14583.32|14503.32|14583.76|14503.76|14582.99|14502.99|8
1723438910000|2024-08-12 05:01:50|14582.57|14502.57|14580.32|14500.32|14582.63|14502.63|14580.32|14500.32|10
1723438920000|2024-08-12 05:02:00|14580.38|14500.38|14582.29|14502.29|14582.29|14502.29|14579.66|14499.66|9
1723438930000|2024-08-12 05:02:10|14582.33|14502.33|14583.92|14503.92|14583.93|14503.93|14582.33|14502.33|9
1723438940000|2024-08-12 05:02:20|14583.84|14503.84|14584.41|14504.41|14584.58|14504.58|14583.78|14503.78|9
1723438950000|2024-08-12 05:02:30|14584.35|14504.35|14584.37|14504.37|14584.53|14504.53|14584.34|14504.34|9
1723438960000|2024-08-12 05:02:40|14584.31|14504.31|14585.48|14505.48|14585.48|14505.48|14583.79|14503.79|10
1723438970000|2024-08-12 05:02:50|14585.34|14505.34|14586.38|14506.38|14586.38|14506.38|14585.34|14505.34|10
1723438980000|2024-08-12 05:03:00|14586.53|14506.53|14589.05|14509.05|14590.41|14510.41|14586.53|14506.53|10
1723438990000|2024-08-12 05:03:10|14588.93|14508.93|14590.4|14510.4|14590.4|14510.4|14588.85|14508.85|10
1723439000000|2024-08-12 05:03:20|14590.42|14510.42|14591.11|14511.11|14591.11|14511.11|14590.42|14510.42|9
1723439010000|2024-08-12 05:03:30|14591.28|14511.28|14591.64|14511.64|14591.64|14511.64|14591.21|14511.21|8
1723439020000|2024-08-12 05:03:40|14591.66|14511.66|14591.89|14511.89|14591.89|14511.89|14591.31|14511.31|9
1723439030000|2024-08-12 05:03:50|14591.91|14511.91|14590.66|14510.66|14592.08|14512.08|14590.57|14510.57|10
1723439040000|2024-08-12 05:04:00|14589.72|14509.72|14583.81|14503.81|14589.72|14509.72|14583.81|14503.81|10
1723439050000|2024-08-12 05:04:10|14583.22|14503.22|14581.36|14501.36|14583.22|14503.22|14581.36|14501.36|9
1723439060000|2024-08-12 05:04:20|14580.84|14500.84|14580.32|14500.32|14580.84|14500.84|14580|14500|9
1723439070000|2024-08-12 05:04:30|14580.38|14500.38|14580.29|14500.29|14580.59|14500.59|14580.17|14500.17|10
1723439080000|2024-08-12 05:04:40|14580.34|14500.34|14579.42|14499.42|14580.34|14500.34|14579.42|14499.42|8
1723439090000|2024-08-12 05:04:50|14579.75|14499.75|14580.16|14500.16|14580.16|14500.16|14579.75|14499.75|10
1723439100000|2024-08-12 05:05:00|14579.83|14499.83|14583.93|14503.93|14583.93|14503.93|14579.83|14499.83|10
1723439110000|2024-08-12 05:05:10|14583.98|14503.98|14585.75|14505.75|14585.75|14505.75|14583.97|14503.97|10
1723439120000|2024-08-12 05:05:20|14586.8|14506.8|14589.51|14509.51|14589.51|14509.51|14586.8|14506.8|10
1723439130000|2024-08-12 05:05:30|14589.55|14509.55|14590.3|14510.3|14590.3|14510.3|14589.35|14509.35|10
1723439140000|2024-08-12 05:05:40|14590.29|14510.29|14592|14512|14592.19|14512.19|14590.29|14510.29|9
1723439150000|2024-08-12 05:05:50|14592.4|14512.4|14591.33|14511.33|14592.4|14512.4|14591.33|14511.33|10
1723439160000|2024-08-12 05:06:00|14591.59|14511.59|14592|14512|14592.03|14512.03|14591.59|14511.59|9
1723439170000|2024-08-12 05:06:10|14592.24|14512.24|14592.99|14512.99|14593.24|14513.24|14592.24|14512.24|10
1723439180000|2024-08-12 05:06:20|14592.96|14512.96|14594.99|14514.99|14594.99|14514.99|14592.93|14512.93|9
1723439190000|2024-08-12 05:06:30|14595.24|14515.24|14596.55|14516.55|14596.55|14516.55|14595.22|14515.22|10
1723439200000|2024-08-12 05:06:40|14596.52|14516.52|14596.87|14516.87|14596.87|14516.87|14596.47|14516.47|10
1723439210000|2024-08-12 05:06:50|14596.42|14516.42|14596.55|14516.55|14598.01|14518.01|14596.33|14516.33|10
1723439220000|2024-08-12 05:07:00|14596.43|14516.43|14590.36|14510.36|14596.43|14516.43|14590.36|14510.36|10
1723439230000|2024-08-12 05:07:10|14589.86|14509.86|14587.9|14507.9|14589.86|14509.86|14587.68|14507.68|10
1723439240000|2024-08-12 05:07:20|14587.95|14507.95|14586.03|14506.03|14588.01|14508.01|14586.03|14506.03|10
1723439250000|2024-08-12 05:07:30|14585.97|14505.97|14586.23|14506.23|14586.25|14506.25|14585.89|14505.89|8
1723439260000|2024-08-12 05:07:40|14586.22|14506.22|14586.5|14506.5|14586.5|14506.5|14585.95|14505.95|10
1723439270000|2024-08-12 05:07:50|14586.52|14506.52|14585.64|14505.64|14586.52|14506.52|14585.55|14505.55|10
1723439280000|2024-08-12 05:08:00|14585.29|14505.29|14585.01|14505.01|14585.29|14505.29|14584.6|14504.6|10
1723439290000|2024-08-12 05:08:10|14585.03|14505.03|14585.13|14505.13|14585.37|14505.37|14585.03|14505.03|10
1723439300000|2024-08-12 05:08:20|14585.04|14505.04|14585.87|14505.87|14586.1|14506.1|14584.53|14504.53|10
1723439310000|2024-08-12 05:08:30|14586.23|14506.23|14588.78|14508.78|14589.31|14509.31|14586.23|14506.23|10
1723439320000|2024-08-12 05:08:40|14588.75|14508.75|14589.48|14509.48|14589.48|14509.48|14588.69|14508.69|9
1723439330000|2024-08-12 05:08:50|14589.89|14509.89|14590.1|14510.1|14590.16|14510.16|14589.89|14509.89|8
1723439340000|2024-08-12 05:09:00|14589.99|14509.99|14589.82|14509.82|14589.99|14509.99|14589.19|14509.19|9
1723439350000|2024-08-12 05:09:10|14589.85|14509.85|14590.77|14510.77|14590.8|14510.8|14589.82|14509.82|10
1723439360000|2024-08-12 05:09:20|14590.61|14510.61|14589.61|14509.61|14590.61|14510.61|14589.61|14509.61|9
1723439370000|2024-08-12 05:09:30|14589.41|14509.41|14586.75|14506.75|14589.41|14509.41|14586.75|14506.75|9
1723439380000|2024-08-12 05:09:40|14586.74|14506.74|14586|14506|14586.81|14506.81|14586|14506|9
1723439390000|2024-08-12 05:09:50|14585.95|14505.95|14585.69|14505.69|14586.08|14506.08|14585.48|14505.48|10
1723439400000|2024-08-12 05:10:00|14585.98|14505.98|14589.24|14509.24|14589.42|14509.42|14585.98|14505.98|10
1723439410000|2024-08-12 05:10:10|14589.27|14509.27|14589.09|14509.09|14589.27|14509.27|14588.88|14508.88|9
1723439420000|2024-08-12 05:10:20|14589.86|14509.86|14590.56|14510.56|14590.56|14510.56|14589.83|14509.83|10
1723439430000|2024-08-12 05:10:30|14590.71|14510.71|14590.82|14510.82|14590.84|14510.84|14590.71|14510.71|9
1723439440000|2024-08-12 05:10:40|14590.84|14510.84|14590.78|14510.78|14590.84|14510.84|14590.52|14510.52|8
1723439450000|2024-08-12 05:10:50|14590.71|14510.71|14591.7|14511.7|14591.72|14511.72|14590.71|14510.71|9
1723439460000|2024-08-12 05:11:00|14591.69|14511.69|14590.96|14510.96|14591.69|14511.69|14590.93|14510.93|10
1723439470000|2024-08-12 05:11:10|14590.91|14510.91|14591.61|14511.61|14591.61|14511.61|14590.79|14510.79|9
1723439480000|2024-08-12 05:11:20|14592.46|14512.46|14592.48|14512.48|14592.51|14512.51|14592.35|14512.35|9
1723439490000|2024-08-12 05:11:30|14592.6|14512.6|14593.37|14513.37|14593.37|14513.37|14592.48|14512.48|9
1723439500000|2024-08-12 05:11:40|14593.41|14513.41|14593.91|14513.91|14593.91|14513.91|14593.41|14513.41|10
1723439510000|2024-08-12 05:11:50|14593.85|14513.85|14594.65|14514.65|14594.65|14514.65|14593.69|14513.69|10
1723439520000|2024-08-12 05:12:00|14594.68|14514.68|14595.44|14515.44|14595.44|14515.44|14594.68|14514.68|9
1723439530000|2024-08-12 05:12:10|14595.45|14515.45|14598.11|14518.11|14598.12|14518.12|14595.45|14515.45|9
1723439540000|2024-08-12 05:12:20|14598.12|14518.12|14598.85|14518.85|14598.85|14518.85|14598.08|14518.08|9
1723439550000|2024-08-12 05:12:30|14598.86|14518.86|14598.96|14518.96|14598.98|14518.98|14598.86|14518.86|9
1723439560000|2024-08-12 05:12:40|14598.93|14518.93|14599.06|14519.06|14599.18|14519.18|14598.84|14518.84|8
1723439570000|2024-08-12 05:12:50|14599.08|14519.08|14598.88|14518.88|14599.13|14519.13|14598.68|14518.68|10
1723439580000|2024-08-12 05:13:00|14598.87|14518.87|14598.5|14518.5|14598.89|14518.89|14598.12|14518.12|9
1723439590000|2024-08-12 05:13:10|14598.53|14518.53|14599.56|14519.56|14599.6|14519.6|14598.53|14518.53|10
1723439600000|2024-08-12 05:13:20|14599.3|14519.3|14599.29|14519.29|14599.83|14519.83|14599.26|14519.26|10
1723439610000|2024-08-12 05:13:30|14599.19|14519.19|14599.7|14519.7|14599.7|14519.7|14598.9|14518.9|9
1723439620000|2024-08-12 05:13:40|14599.73|14519.73|14598.29|14518.29|14599.89|14519.89|14598.29|14518.29|9
1723439630000|2024-08-12 05:13:50|14598.21|14518.21|14597.56|14517.56|14598.23|14518.23|14597.56|14517.56|8
1723439640000|2024-08-12 05:14:00|14597.5|14517.5|14597.97|14517.97|14597.97|14517.97|14597.33|14517.33|9
1723439650000|2024-08-12 05:14:10|14597.94|14517.94|14597.45|14517.45|14598.02|14518.02|14597.45|14517.45|9
1723439660000|2024-08-12 05:14:20|14597.44|14517.44|14597.16|14517.16|14597.45|14517.45|14597.07|14517.07|9
1723439670000|2024-08-12 05:14:30|14596.89|14516.89|14596.95|14516.95|14597.12|14517.12|14596.87|14516.87|10
1723439680000|2024-08-12 05:14:40|14596.94|14516.94|14597.13|14517.13|14597.35|14517.35|14596.92|14516.92|10
1723439690000|2024-08-12 05:14:50|14597.25|14517.25|14597.72|14517.72|14597.89|14517.89|14597.01|14517.01|10
1723439700000|2024-08-12 05:15:00|14597.63|14517.63|14598.76|14518.76|14598.76|14518.76|14597.47|14517.47|10
1723439710000|2024-08-12 05:15:10|14598.74|14518.74|14598.97|14518.97|14599.08|14519.08|14598.74|14518.74|10
1723439720000|2024-08-12 05:15:20|14598.95|14518.95|14598.31|14518.31|14598.97|14518.97|14598.31|14518.31|10
1723439730000|2024-08-12 05:15:30|14598.34|14518.34|14598.82|14518.82|14598.88|14518.88|14598.34|14518.34|9
1723439740000|2024-08-12 05:15:40|14598.5|14518.5|14597.38|14517.38|14598.5|14518.5|14597.26|14517.26|9
1723439750000|2024-08-12 05:15:50|14597.35|14517.35|14595.37|14515.37|14597.53|14517.53|14595.37|14515.37|9
1723439760000|2024-08-12 05:16:00|14594.22|14514.22|14590.24|14510.24|14594.22|14514.22|14590.24|14510.24|10
1723439770000|2024-08-12 05:16:10|14590.2|14510.2|14588.14|14508.14|14590.2|14510.2|14588.14|14508.14|10
1723439780000|2024-08-12 05:16:20|14588.08|14508.08|14587.79|14507.79|14588.08|14508.08|14586.68|14506.68|10
1723439790000|2024-08-12 05:16:30|14588.32|14508.32|14586.57|14506.57|14588.54|14508.54|14586.52|14506.52|10
1723439800000|2024-08-12 05:16:40|14586.54|14506.54|14590.69|14510.69|14590.69|14510.69|14586.54|14506.54|9
1723439810000|2024-08-12 05:16:50|14590.92|14510.92|14592.92|14512.92|14592.92|14512.92|14590.92|14510.92|10
1723439820000|2024-08-12 05:17:00|14593.34|14513.34|14596.07|14516.07|14596.09|14516.09|14593.34|14513.34|10
1723439830000|2024-08-12 05:17:10|14596.22|14516.22|14597.05|14517.05|14597.05|14517.05|14596.13|14516.13|10
1723439840000|2024-08-12 05:17:20|14597.1|14517.1|14595.91|14515.91|14597.15|14517.15|14595.91|14515.91|10
1723439850000|2024-08-12 05:17:30|14595.83|14515.83|14596.39|14516.39|14596.39|14516.39|14595.83|14515.83|9
1723439860000|2024-08-12 05:17:40|14596.38|14516.38|14597.3|14517.3|14597.3|14517.3|14596.38|14516.38|9
1723439870000|2024-08-12 05:17:50|14597.31|14517.31|14598.42|14518.42|14598.47|14518.47|14597.31|14517.31|10
1723439880000|2024-08-12 05:18:00|14598.46|14518.46|14599.78|14519.78|14599.89|14519.89|14598.37|14518.37|10
1723439890000|2024-08-12 05:18:10|14599.58|14519.58|14600.61|14520.61|14600.66|14520.66|14599.58|14519.58|9
1723439900000|2024-08-12 05:18:20|14600.65|14520.65|14600.94|14520.94|14601.1|14521.1|14600.65|14520.65|9
1723439910000|2024-08-12 05:18:30|14601.09|14521.09|14596.47|14516.47|14601.09|14521.09|14596.46|14516.46|10
1723439920000|2024-08-12 05:18:40|14596.31|14516.31|14593.51|14513.51|14596.39|14516.39|14593.51|14513.51|10
1723439930000|2024-08-12 05:18:50|14592.89|14512.89|14593.95|14513.95|14593.95|14513.95|14592.3|14512.3|10
1723439940000|2024-08-12 05:19:00|14594.12|14514.12|14590.9|14510.9|14594.12|14514.12|14590.9|14510.9|10
1723439950000|2024-08-12 05:19:10|14590.51|14510.51|14591.04|14511.04|14591.18|14511.18|14590.48|14510.48|9
1723439960000|2024-08-12 05:19:20|14591.23|14511.23|14590.91|14510.91|14591.27|14511.27|14590.91|14510.91|9
1723439970000|2024-08-12 05:19:30|14590.87|14510.87|14588.88|14508.88|14590.87|14510.87|14588.88|14508.88|9
1723439980000|2024-08-12 05:19:40|14588.83|14508.83|14588.47|14508.47|14588.86|14508.86|14588.46|14508.46|9
1723439990000|2024-08-12 05:19:50|14588.71|14508.71|14589.14|14509.14|14589.31|14509.31|14588.71|14508.71|10
1723440000000|2024-08-12 05:20:00|14589.16|14509.16|14586.9|14506.9|14589.22|14509.22|14586.76|14506.76|10
1723440010000|2024-08-12 05:20:10|14586.91|14506.91|14584.96|14504.96|14586.91|14506.91|14584.74|14504.74|10
1723440020000|2024-08-12 05:20:20|14584.95|14504.95|14584.99|14504.99|14584.99|14504.99|14584.74|14504.74|8
1723440030000|2024-08-12 05:20:30|14585.08|14505.08|14587.62|14507.62|14587.65|14507.65|14585.08|14505.08|10
1723440040000|2024-08-12 05:20:40|14587.25|14507.25|14588.61|14508.61|14588.61|14508.61|14587.18|14507.18|9
1723440050000|2024-08-12 05:20:50|14589.43|14509.43|14590.91|14510.91|14590.91|14510.91|14589.43|14509.43|10
1723440060000|2024-08-12 05:21:00|14590.94|14510.94|14590.5|14510.5|14590.94|14510.94|14590.5|14510.5|9
1723440070000|2024-08-12 05:21:10|14590.57|14510.57|14591.08|14511.08|14591.08|14511.08|14590.12|14510.12|7
1723440080000|2024-08-12 05:21:20|14591.07|14511.07|14591.07|14511.07|14591.2|14511.2|14591.07|14511.07|9
1723440090000|2024-08-12 05:21:30|14591.5|14511.5|14591.35|14511.35|14591.68|14511.68|14591.35|14511.35|8
1723440100000|2024-08-12 05:21:40|14591.63|14511.63|14591.74|14511.74|14591.99|14511.99|14591.63|14511.63|8
1723440110000|2024-08-12 05:21:50|14591.75|14511.75|14591.83|14511.83|14591.85|14511.85|14591.63|14511.63|9
1723440120000|2024-08-12 05:22:00|14591.78|14511.78|14589.85|14509.85|14591.83|14511.83|14589.85|14509.85|10
1723440130000|2024-08-12 05:22:10|14589.83|14509.83|14590.8|14510.8|14590.8|14510.8|14589.59|14509.59|9
1723440140000|2024-08-12 05:22:20|14590.99|14510.99|14591.99|14511.99|14591.99|14511.99|14590.96|14510.96|10
1723440150000|2024-08-12 05:22:30|14592.07|14512.07|14592.19|14512.19|14592.84|14512.84|14592.07|14512.07|9
1723440160000|2024-08-12 05:22:40|14592.28|14512.28|14592.28|14512.28|14592.36|14512.36|14592.25|14512.25|8
1723440170000|2024-08-12 05:22:50|14592.29|14512.29|14592.17|14512.17|14592.32|14512.32|14592.15|14512.15|7
1723440180000|2024-08-12 05:23:00|14592.58|14512.58|14594.26|14514.26|14594.26|14514.26|14592.58|14512.58|10
1723440190000|2024-08-12 05:23:10|14594.4|14514.4|14594.28|14514.28|14594.4|14514.4|14594.02|14514.02|10
1723440200000|2024-08-12 05:23:20|14594.17|14514.17|14594.64|14514.64|14594.64|14514.64|14594.17|14514.17|10
1723440210000|2024-08-12 05:23:30|14594.66|14514.66|14594.59|14514.59|14595.02|14515.02|14594.59|14514.59|9
1723440220000|2024-08-12 05:23:40|14594.12|14514.12|14593.77|14513.77|14594.17|14514.17|14593.51|14513.51|10
1723440230000|2024-08-12 05:23:50|14593.46|14513.46|14590.95|14510.95|14593.46|14513.46|14590.95|14510.95|10
1723440240000|2024-08-12 05:24:00|14590.48|14510.48|14587.96|14507.96|14590.48|14510.48|14587.55|14507.55|10
1723440250000|2024-08-12 05:24:10|14588.38|14508.38|14587.78|14507.78|14588.55|14508.55|14587.78|14507.78|10
1723440260000|2024-08-12 05:24:20|14587.64|14507.64|14586.72|14506.72|14587.64|14507.64|14586.72|14506.72|8
1723440270000|2024-08-12 05:24:30|14586.63|14506.63|14586.12|14506.12|14586.63|14506.63|14586.12|14506.12|9
1723440280000|2024-08-12 05:24:40|14586.1|14506.1|14586.42|14506.42|14586.43|14506.43|14586.1|14506.1|9
1723440290000|2024-08-12 05:24:50|14586.43|14506.43|14586.23|14506.23|14586.49|14506.49|14586.23|14506.23|10
1723440300000|2024-08-12 05:25:00|14586.53|14506.53|14586.81|14506.81|14587.04|14507.04|14585.66|14505.66|10
1723440310000|2024-08-12 05:25:10|14586.82|14506.82|14585.15|14505.15|14586.82|14506.82|14585.15|14505.15|9
1723440320000|2024-08-12 05:25:20|14585.12|14505.12|14584.59|14504.59|14585.12|14505.12|14584.42|14504.42|9
1723440330000|2024-08-12 05:25:30|14584.13|14504.13|14583.1|14503.1|14584.13|14504.13|14582.96|14502.96|10
1723440340000|2024-08-12 05:25:40|14583.08|14503.08|14582.38|14502.38|14583.08|14503.08|14582.33|14502.33|10
1723440350000|2024-08-12 05:25:50|14582.3|14502.3|14582.39|14502.39|14582.39|14502.39|14582.27|14502.27|8
1723440360000|2024-08-12 05:26:00|14582.38|14502.38|14584.66|14504.66|14585.28|14505.28|14582.38|14502.38|10
1723440370000|2024-08-12 05:26:10|14584.61|14504.61|14584.49|14504.49|14585.06|14505.06|14584.47|14504.47|10
1723440380000|2024-08-12 05:26:20|14584.17|14504.17|14584.6|14504.6|14584.77|14504.77|14584.15|14504.15|9
1723440390000|2024-08-12 05:26:30|14584.65|14504.65|14584.41|14504.41|14584.66|14504.66|14584.41|14504.41|10
1723440400000|2024-08-12 05:26:40|14584.37|14504.37|14584.4|14504.4|14584.4|14504.4|14584.31|14504.31|8
1723440410000|2024-08-12 05:26:50|14584.38|14504.38|14582.42|14502.42|14584.39|14504.39|14582.42|14502.42|9
1723440420000|2024-08-12 05:27:00|14582.4|14502.4|14582.42|14502.42|14582.42|14502.42|14582.24|14502.24|7
1723440430000|2024-08-12 05:27:10|14582.57|14502.57|14583.13|14503.13|14583.16|14503.16|14582.57|14502.57|10
1723440440000|2024-08-12 05:27:20|14582.93|14502.93|14582.49|14502.49|14583.26|14503.26|14582.49|14502.49|10
1723440450000|2024-08-12 05:27:30|14581.78|14501.78|14580.56|14500.56|14581.78|14501.78|14580.48|14500.48|7
1723440460000|2024-08-12 05:27:40|14580.54|14500.54|14578.14|14498.14|14580.55|14500.55|14578.14|14498.14|8
1723440470000|2024-08-12 05:27:50|14578.13|14498.13|14578.65|14498.65|14578.7|14498.7|14577.63|14497.63|10
1723440480000|2024-08-12 05:28:00|14578.66|14498.66|14578.91|14498.91|14579.37|14499.37|14578.66|14498.66|10
1723440490000|2024-08-12 05:28:10|14578.87|14498.87|14577.1|14497.1|14579.28|14499.28|14577.1|14497.1|9
1723440500000|2024-08-12 05:28:20|14577.08|14497.08|14576.16|14496.16|14577.08|14497.08|14576.14|14496.14|10
1723440510000|2024-08-12 05:28:30|14576.28|14496.28|14577.97|14497.97|14577.97|14497.97|14576.12|14496.12|9
1723440520000|2024-08-12 05:28:40|14577.98|14497.98|14585.34|14505.34|14585.34|14505.34|14577.98|14497.98|10
1723440530000|2024-08-12 05:28:50|14586.11|14506.11|14588.63|14508.63|14588.92|14508.92|14586.11|14506.11|10
1723440540000|2024-08-12 05:29:00|14588.65|14508.65|14592.66|14512.66|14592.66|14512.66|14588.65|14508.65|10
1723440550000|2024-08-12 05:29:10|14592.75|14512.75|14594.08|14514.08|14594.11|14514.11|14592.71|14512.71|10
1723440560000|2024-08-12 05:29:20|14594.07|14514.07|14596.86|14516.86|14596.86|14516.86|14594.03|14514.03|10
1723440570000|2024-08-12 05:29:30|14596.17|14516.17|14596.51|14516.51|14596.51|14516.51|14595.64|14515.64|10
1723440580000|2024-08-12 05:29:40|14596.65|14516.65|14596.6|14516.6|14597.03|14517.03|14596.6|14516.6|9
1723440590000|2024-08-12 05:29:50|14596.57|14516.57|14596.13|14516.13|14596.7|14516.7|14595.76|14515.76|9
1723440600000|2024-08-12 05:30:00|14596.23|14516.23|14595.79|14515.79|14596.44|14516.44|14595.56|14515.56|8
1723440610000|2024-08-12 05:30:10|14595.63|14515.63|14595.32|14515.32|14595.64|14515.64|14595.32|14515.32|10
1723440620000|2024-08-12 05:30:20|14595.41|14515.41|14594.57|14514.57|14595.41|14515.41|14593.97|14513.97|10
1723440630000|2024-08-12 05:30:30|14594.7|14514.7|14594.88|14514.88|14594.88|14514.88|14594.64|14514.64|8
1723440640000|2024-08-12 05:30:40|14594.28|14514.28|14592.53|14512.53|14594.28|14514.28|14592.51|14512.51|9
1723440650000|2024-08-12 05:30:50|14592.63|14512.63|14591.25|14511.25|14592.68|14512.68|14591.25|14511.25|9
1723440660000|2024-08-12 05:31:00|14590.3|14510.3|14589.77|14509.77|14590.36|14510.36|14589.77|14509.77|9
1723440670000|2024-08-12 05:31:10|14590.09|14510.09|14591.89|14511.89|14591.89|14511.89|14590.09|14510.09|10
1723440680000|2024-08-12 05:31:20|14592.1|14512.1|14591.37|14511.37|14592.14|14512.14|14591.26|14511.26|10
1723440690000|2024-08-12 05:31:30|14591.29|14511.29|14592.27|14512.27|14592.27|14512.27|14591.29|14511.29|10
1723440700000|2024-08-12 05:31:40|14592.68|14512.68|14592.21|14512.21|14593.36|14513.36|14592.21|14512.21|10
1723440710000|2024-08-12 05:31:50|14592.03|14512.03|14593.59|14513.59|14593.61|14513.61|14592.03|14512.03|10
1723440720000|2024-08-12 05:32:00|14592.68|14512.68|14592.2|14512.2|14593.11|14513.11|14592.2|14512.2|10
1723440730000|2024-08-12 05:32:10|14591.84|14511.84|14589.59|14509.59|14591.84|14511.84|14589.59|14509.59|10
1723440740000|2024-08-12 05:32:20|14590.43|14510.43|14594.73|14514.73|14594.73|14514.73|14590.43|14510.43|9
1723440750000|2024-08-12 05:32:30|14594.81|14514.81|14595.79|14515.79|14595.79|14515.79|14594.45|14514.45|10
1723440760000|2024-08-12 05:32:40|14595.95|14515.95|14596.23|14516.23|14597.29|14517.29|14595.79|14515.79|10
1723440770000|2024-08-12 05:32:50|14596.12|14516.12|14591.16|14511.16|14596.53|14516.53|14591.16|14511.16|10
1723440780000|2024-08-12 05:33:00|14590.28|14510.28|14587.48|14507.48|14590.28|14510.28|14587.48|14507.48|10
1723440790000|2024-08-12 05:33:10|14587.46|14507.46|14587.8|14507.8|14588.92|14508.92|14587.46|14507.46|10
1723440800000|2024-08-12 05:33:20|14587.82|14507.82|14586.62|14506.62|14587.86|14507.86|14586.38|14506.38|10
1723440810000|2024-08-12 05:33:30|14586.24|14506.24|14586.18|14506.18|14586.27|14506.27|14586.02|14506.02|10
1723440820000|2024-08-12 05:33:40|14586.09|14506.09|14586.73|14506.73|14587.37|14507.37|14586.08|14506.08|9
1723440830000|2024-08-12 05:33:50|14586.69|14506.69|14591.01|14511.01|14591.3|14511.3|14586.68|14506.68|9
1723440840000|2024-08-12 05:34:00|14591|14511|14590.66|14510.66|14591.11|14511.11|14590.66|14510.66|9
1723440850000|2024-08-12 05:34:10|14590.69|14510.69|14592.93|14512.93|14592.93|14512.93|14590.67|14510.67|10
1723440860000|2024-08-12 05:34:20|14593.22|14513.22|14598.19|14518.19|14598.22|14518.22|14593.22|14513.22|10
1723440870000|2024-08-12 05:34:30|14599.08|14519.08|14605.6|14525.6|14605.6|14525.6|14599.08|14519.08|10
1723440880000|2024-08-12 05:34:40|14605.96|14525.96|14607.08|14527.08|14607.38|14527.38|14605.96|14525.96|9
1723440890000|2024-08-12 05:34:50|14607.31|14527.31|14607.37|14527.37|14607.38|14527.38|14607.04|14527.04|10
1723440900000|2024-08-12 05:35:00|14607.55|14527.55|14611.92|14531.92|14612.2|14532.2|14607.54|14527.54|10
1723440910000|2024-08-12 05:35:10|14611.69|14531.69|14611.6|14531.6|14611.79|14531.79|14611.03|14531.03|10
1723440920000|2024-08-12 05:35:20|14611.62|14531.62|14610.16|14530.16|14612.8|14532.8|14610.16|14530.16|10
1723440930000|2024-08-12 05:35:30|14610.11|14530.11|14606.66|14526.66|14610.11|14530.11|14606.66|14526.66|10
1723440940000|2024-08-12 05:35:40|14606.74|14526.74|14605.53|14525.53|14607.05|14527.05|14605.53|14525.53|9
1723440950000|2024-08-12 05:35:50|14605.57|14525.57|14609.67|14529.67|14609.67|14529.67|14605.57|14525.57|9
1723440960000|2024-08-12 05:36:00|14609.59|14529.59|14608.72|14528.72|14610.41|14530.41|14608.17|14528.17|10
1723440970000|2024-08-12 05:36:10|14608.63|14528.63|14607.66|14527.66|14608.63|14528.63|14607.66|14527.66|10
1723440980000|2024-08-12 05:36:20|14607.68|14527.68|14608.67|14528.67|14608.86|14528.86|14607.68|14527.68|10
1723440990000|2024-08-12 05:36:30|14608.78|14528.78|14607.53|14527.53|14609.2|14529.2|14607.52|14527.52|10
1723441000000|2024-08-12 05:36:40|14607.51|14527.51|14607.11|14527.11|14607.82|14527.82|14607|14527|10
1723441010000|2024-08-12 05:36:50|14607.43|14527.43|14606.99|14526.99|14607.43|14527.43|14606.99|14526.99|10
1723441020000|2024-08-12 05:37:00|14606.95|14526.95|14606.82|14526.82|14606.95|14526.95|14606.8|14526.8|9
1723441030000|2024-08-12 05:37:10|14606.69|14526.69|14606.37|14526.37|14606.69|14526.69|14606|14526|9
1723441040000|2024-08-12 05:37:20|14606.52|14526.52|14606.97|14526.97|14606.98|14526.98|14606.41|14526.41|9
1723441050000|2024-08-12 05:37:30|14606.62|14526.62|14607.26|14527.26|14607.45|14527.45|14606.62|14526.62|10
1723441060000|2024-08-12 05:37:40|14607.01|14527.01|14607.23|14527.23|14607.36|14527.36|14606.92|14526.92|10
1723441070000|2024-08-12 05:37:50|14606.88|14526.88|14607.31|14527.31|14607.31|14527.31|14606.86|14526.86|9
1723441080000|2024-08-12 05:38:00|14607.4|14527.4|14606.72|14526.72|14607.73|14527.73|14606.68|14526.68|10
1723441090000|2024-08-12 05:38:10|14607|14527|14606.07|14526.07|14607.2|14527.2|14605.92|14525.92|10
1723441100000|2024-08-12 05:38:20|14605.88|14525.88|14605.73|14525.73|14605.88|14525.88|14605.33|14525.33|9
1723441110000|2024-08-12 05:38:30|14605.75|14525.75|14604.99|14524.99|14605.96|14525.96|14604.99|14524.99|10
1723441120000|2024-08-12 05:38:40|14604.98|14524.98|14605.46|14525.46|14605.56|14525.56|14604.98|14524.98|10
1723441130000|2024-08-12 05:38:50|14605.42|14525.42|14605.24|14525.24|14605.93|14525.93|14605.07|14525.07|10
1723441140000|2024-08-12 05:39:00|14605.25|14525.25|14605.04|14525.04|14605.32|14525.32|14604.87|14524.87|10
1723441150000|2024-08-12 05:39:10|14605.03|14525.03|14605.4|14525.4|14605.43|14525.43|14605.03|14525.03|10
1723441160000|2024-08-12 05:39:20|14605.33|14525.33|14604.88|14524.88|14606.11|14526.11|14604.88|14524.88|10
1723441170000|2024-08-12 05:39:30|14604.01|14524.01|14602.49|14522.49|14604.67|14524.67|14602.42|14522.42|10
1723441180000|2024-08-12 05:39:40|14602.85|14522.85|14602.13|14522.13|14602.93|14522.93|14602.13|14522.13|9
1723441190000|2024-08-12 05:39:50|14602.6|14522.6|14601.87|14521.87|14602.6|14522.6|14601.59|14521.59|10
1723441200000|2024-08-12 05:40:00|14602.09|14522.09|14601.39|14521.39|14602.09|14522.09|14600.82|14520.82|10
1723441210000|2024-08-12 05:40:10|14601.05|14521.05|14601.27|14521.27|14601.29|14521.29|14600.8|14520.8|10
1723441220000|2024-08-12 05:40:20|14600.8|14520.8|14599.73|14519.73|14600.8|14520.8|14599.41|14519.41|10
1723441230000|2024-08-12 05:40:30|14599.59|14519.59|14598.06|14518.06|14599.59|14519.59|14598.06|14518.06|10
1723441240000|2024-08-12 05:40:40|14598.07|14518.07|14595.76|14515.76|14598.37|14518.37|14595.71|14515.71|10
1723441250000|2024-08-12 05:40:50|14595.58|14515.58|14594.55|14514.55|14595.75|14515.75|14594.55|14514.55|10
1723441260000|2024-08-12 05:41:00|14594.5|14514.5|14591.99|14511.99|14594.52|14514.52|14591.99|14511.99|9
1723441270000|2024-08-12 05:41:10|14592.22|14512.22|14592.54|14512.54|14592.55|14512.55|14592.11|14512.11|9
1723441280000|2024-08-12 05:41:20|14592.69|14512.69|14592.11|14512.11|14592.76|14512.76|14592.11|14512.11|10
1723441290000|2024-08-12 05:41:30|14592.17|14512.17|14591.19|14511.19|14592.17|14512.17|14591.18|14511.18|10
1723441300000|2024-08-12 05:41:40|14590.66|14510.66|14590.35|14510.35|14590.82|14510.82|14590.35|14510.35|10
1723441310000|2024-08-12 05:41:50|14590.12|14510.12|14590.69|14510.69|14590.69|14510.69|14589.5|14509.5|10
1723441320000|2024-08-12 05:42:00|14590.3|14510.3|14588.56|14508.56|14590.45|14510.45|14588.56|14508.56|10
1723441330000|2024-08-12 05:42:10|14588.58|14508.58|14586.82|14506.82|14588.58|14508.58|14586.49|14506.49|10
1723441340000|2024-08-12 05:42:20|14586.87|14506.87|14584.89|14504.89|14587|14507|14584.89|14504.89|10
1723441350000|2024-08-12 05:42:30|14584.35|14504.35|14583.69|14503.69|14584.35|14504.35|14583.69|14503.69|10
1723441360000|2024-08-12 05:42:40|14583.53|14503.53|14581.78|14501.78|14583.53|14503.53|14581.78|14501.78|9
1723441370000|2024-08-12 05:42:50|14581.82|14501.82|14578.9|14498.9|14581.83|14501.83|14578.9|14498.9|10
1723441380000|2024-08-12 05:43:00|14578.62|14498.62|14576.95|14496.95|14578.72|14498.72|14576.95|14496.95|9
1723441390000|2024-08-12 05:43:10|14576.84|14496.84|14573.42|14493.42|14576.84|14496.84|14573.42|14493.42|10
1723441400000|2024-08-12 05:43:20|14573.37|14493.37|14570.93|14490.93|14573.37|14493.37|14570.93|14490.93|9
1723441410000|2024-08-12 05:43:30|14570|14490|14571.59|14491.59|14571.59|14491.59|14570|14490|10
1723441420000|2024-08-12 05:43:40|14571.57|14491.57|14571.18|14491.18|14571.69|14491.69|14571.18|14491.18|10
1723441430000|2024-08-12 05:43:50|14571.14|14491.14|14571.37|14491.37|14571.39|14491.39|14571.14|14491.14|10
1723441440000|2024-08-12 05:44:00|14570.86|14490.86|14566.31|14486.31|14570.98|14490.98|14566.31|14486.31|10
1723441450000|2024-08-12 05:44:10|14566.41|14486.41|14563.59|14483.59|14566.41|14486.41|14563.59|14483.59|9
1723441460000|2024-08-12 05:44:20|14563.28|14483.28|14562.79|14482.79|14563.28|14483.28|14562.68|14482.68|8
1723441470000|2024-08-12 05:44:30|14562.72|14482.72|14559.69|14479.69|14562.73|14482.73|14559.69|14479.69|10
1723441480000|2024-08-12 05:44:40|14559.51|14479.51|14555.87|14475.87|14559.51|14479.51|14555.87|14475.87|10
1723441490000|2024-08-12 05:44:50|14555.75|14475.75|14552.09|14472.09|14555.75|14475.75|14552.09|14472.09|10
1723441500000|2024-08-12 05:45:00|14552.13|14472.13|14553.11|14473.11|14553.87|14473.87|14552.13|14472.13|10
1723441510000|2024-08-12 05:45:10|14553.04|14473.04|14554.37|14474.37|14554.61|14474.61|14552.88|14472.88|10
1723441520000|2024-08-12 05:45:20|14554.76|14474.76|14555.05|14475.05|14555.3|14475.3|14554.03|14474.03|10
1723441530000|2024-08-12 05:45:30|14555.58|14475.58|14560.32|14480.32|14560.78|14480.78|14555.58|14475.58|10
1723441540000|2024-08-12 05:45:40|14560.37|14480.37|14561.2|14481.2|14562.68|14482.68|14560.37|14480.37|9
1723441550000|2024-08-12 05:45:50|14561.28|14481.28|14559.82|14479.82|14561.28|14481.28|14559.71|14479.71|9
1723441560000|2024-08-12 05:46:00|14559.92|14479.92|14558.08|14478.08|14559.92|14479.92|14558.08|14478.08|10
1723441570000|2024-08-12 05:46:10|14558.02|14478.02|14557.4|14477.4|14558.42|14478.42|14557.4|14477.4|10
1723441580000|2024-08-12 05:46:20|14557.66|14477.66|14556.61|14476.61|14557.67|14477.67|14556.34|14476.34|9
1723441590000|2024-08-12 05:46:30|14556.58|14476.58|14554.9|14474.9|14556.58|14476.58|14554.8|14474.8|10
1723441600000|2024-08-12 05:46:40|14554.56|14474.56|14554.26|14474.26|14554.56|14474.56|14554.16|14474.16|9
1723441610000|2024-08-12 05:46:50|14554.41|14474.41|14552.27|14472.27|14554.41|14474.41|14552.27|14472.27|10
1723441620000|2024-08-12 05:47:00|14552.34|14472.34|14552.02|14472.02|14552.58|14472.58|14552.02|14472.02|10
1723441630000|2024-08-12 05:47:10|14551.78|14471.78|14548.69|14468.69|14551.78|14471.78|14548.65|14468.65|10
1723441640000|2024-08-12 05:47:20|14548.62|14468.62|14548.58|14468.58|14548.71|14468.71|14548.25|14468.25|10
1723441650000|2024-08-12 05:47:30|14543.31|14463.31|14542.71|14462.71|14543.31|14463.31|14542.71|14462.71|10
1723441660000|2024-08-12 05:47:40|14542.79|14462.79|14541.59|14461.59|14542.83|14462.83|14541.59|14461.59|10
1723441670000|2024-08-12 05:47:50|14541.69|14461.69|14540.89|14460.89|14541.69|14461.69|14540.89|14460.89|8
1723441680000|2024-08-12 05:48:00|14540.84|14460.84|14540.39|14460.39|14540.93|14460.93|14540.19|14460.19|10
1723441690000|2024-08-12 05:48:10|14540.4|14460.4|14539.56|14459.56|14540.72|14460.72|14539.56|14459.56|9
1723441700000|2024-08-12 05:48:20|14539.53|14459.53|14542.77|14462.77|14544.09|14464.09|14539.53|14459.53|10
1723441710000|2024-08-12 05:48:30|14542.71|14462.71|14539.94|14459.94|14542.71|14462.71|14539.69|14459.69|10
1723441720000|2024-08-12 05:48:40|14541.33|14461.33|14543.7|14463.7|14543.7|14463.7|14541.33|14461.33|10
1723441730000|2024-08-12 05:48:50|14543.45|14463.45|14543.96|14463.96|14544.16|14464.16|14543.45|14463.45|10
1723441740000|2024-08-12 05:49:00|14544.04|14464.04|14543.84|14463.84|14544.86|14464.86|14543.84|14463.84|10
1723441750000|2024-08-12 05:49:10|14544.36|14464.36|14545.84|14465.84|14545.84|14465.84|14544.36|14464.36|9
1723441760000|2024-08-12 05:49:20|14546.94|14466.94|14546.41|14466.41|14546.96|14466.96|14546.41|14466.41|8
1723441770000|2024-08-12 05:49:30|14546.19|14466.19|14546.49|14466.49|14546.49|14466.49|14546|14466|10
1723441780000|2024-08-12 05:49:40|14546.64|14466.64|14546.79|14466.79|14546.82|14466.82|14546.58|14466.58|10
1723441790000|2024-08-12 05:49:50|14546.77|14466.77|14544.85|14464.85|14546.95|14466.95|14544.85|14464.85|9
1723441800000|2024-08-12 05:50:00|14544.72|14464.72|14546.91|14466.91|14546.92|14466.92|14544.45|14464.45|10
1723441810000|2024-08-12 05:50:10|14547.23|14467.23|14547.87|14467.87|14548.1|14468.1|14547.23|14467.23|10
1723441820000|2024-08-12 05:50:20|14548.26|14468.26|14548.73|14468.73|14549.95|14469.95|14548.26|14468.26|10
1723441830000|2024-08-12 05:50:30|14548.67|14468.67|14547.66|14467.66|14549.22|14469.22|14547.66|14467.66|10
1723441840000|2024-08-12 05:50:40|14548.07|14468.07|14552.99|14472.99|14552.99|14472.99|14548.07|14468.07|10
1723441850000|2024-08-12 05:50:50|14553.05|14473.05|14559.23|14479.23|14559.23|14479.23|14553.05|14473.05|8
1723441860000|2024-08-12 05:51:00|14559.41|14479.41|14562.92|14482.92|14562.92|14482.92|14559.41|14479.41|9
1723441870000|2024-08-12 05:51:10|14562.98|14482.98|14567.45|14487.45|14567.45|14487.45|14562.98|14482.98|10
1723441880000|2024-08-12 05:51:20|14568.01|14488.01|14569.63|14489.63|14569.86|14489.86|14567.7|14487.7|10
1723441890000|2024-08-12 05:51:30|14569.38|14489.38|14572.31|14492.31|14572.31|14492.31|14569.16|14489.16|10
1723441900000|2024-08-12 05:51:40|14572.59|14492.59|14575.18|14495.18|14575.18|14495.18|14572.05|14492.05|9
1723441910000|2024-08-12 05:51:50|14575.17|14495.17|14573.24|14493.24|14575.17|14495.17|14573.22|14493.22|10
1723441920000|2024-08-12 05:52:00|14573.19|14493.19|14573.68|14493.68|14574.01|14494.01|14572.7|14492.7|10
1723441930000|2024-08-12 05:52:10|14573.86|14493.86|14572.36|14492.36|14574.37|14494.37|14572.18|14492.18|10
1723441940000|2024-08-12 05:52:20|14572.26|14492.26|14571.04|14491.04|14572.26|14492.26|14570.69|14490.69|10
1723441950000|2024-08-12 05:52:30|14570.36|14490.36|14570.13|14490.13|14570.36|14490.36|14570.13|14490.13|9
1723441960000|2024-08-12 05:52:40|14570.07|14490.07|14571.19|14491.19|14571.3|14491.3|14569.99|14489.99|10
1723441970000|2024-08-12 05:52:50|14571.44|14491.44|14570.65|14490.65|14571.65|14491.65|14570.65|14490.65|9
1723441980000|2024-08-12 05:53:00|14570.52|14490.52|14569.07|14489.07|14570.52|14490.52|14569.07|14489.07|9
1723441990000|2024-08-12 05:53:10|14569.51|14489.51|14570.02|14490.02|14570.02|14490.02|14569.32|14489.32|10
1723442000000|2024-08-12 05:53:20|14570.08|14490.08|14570.66|14490.66|14570.76|14490.76|14569.4|14489.4|10
1723442010000|2024-08-12 05:53:30|14570.55|14490.55|14571.15|14491.15|14571.15|14491.15|14570.44|14490.44|10
1723442020000|2024-08-12 05:53:40|14571.05|14491.05|14571.22|14491.22|14571.3|14491.3|14570.99|14490.99|10
1723442030000|2024-08-12 05:53:50|14571.51|14491.51|14572.03|14492.03|14572.15|14492.15|14571.5|14491.5|10
1723442040000|2024-08-12 05:54:00|14572.1|14492.1|14573|14493|14573|14493|14572.1|14492.1|10
1723442050000|2024-08-12 05:54:10|14572.88|14492.88|14576.22|14496.22|14576.22|14496.22|14572.88|14492.88|10
1723442060000|2024-08-12 05:54:20|14576.29|14496.29|14578.9|14498.9|14579.29|14499.29|14576.29|14496.29|9
1723442070000|2024-08-12 05:54:30|14579.28|14499.28|14579.35|14499.35|14579.94|14499.94|14578.93|14498.93|10
1723442080000|2024-08-12 05:54:40|14579.5|14499.5|14580.59|14500.59|14580.62|14500.62|14579.21|14499.21|10
1723442090000|2024-08-12 05:54:50|14580.63|14500.63|14581.75|14501.75|14581.75|14501.75|14580.63|14500.63|9
1723442100000|2024-08-12 05:55:00|14581.74|14501.74|14583.15|14503.15|14583.15|14503.15|14581.74|14501.74|9
1723442110000|2024-08-12 05:55:10|14584.26|14504.26|14585.17|14505.17|14585.51|14505.51|14584.26|14504.26|10
1723442120000|2024-08-12 05:55:20|14585.3|14505.3|14585.39|14505.39|14585.85|14505.85|14585.09|14505.09|10
1723442130000|2024-08-12 05:55:30|14585.47|14505.47|14585.83|14505.83|14585.83|14505.83|14585.06|14505.06|7
1723442140000|2024-08-12 05:55:40|14586.3|14506.3|14587|14507|14587.2|14507.2|14586.3|14506.3|10
1723442150000|2024-08-12 05:55:50|14587.05|14507.05|14587.31|14507.31|14587.32|14507.32|14587.05|14507.05|8
1723442160000|2024-08-12 05:56:00|14587.09|14507.09|14586.53|14506.53|14587.09|14507.09|14586.53|14506.53|9
1723442170000|2024-08-12 05:56:10|14586.46|14506.46|14589.08|14509.08|14589.26|14509.26|14586.46|14506.46|9
1723442180000|2024-08-12 05:56:20|14588.79|14508.79|14588.6|14508.6|14591.14|14511.14|14588.6|14508.6|10
1723442190000|2024-08-12 05:56:30|14588.45|14508.45|14588.26|14508.26|14588.45|14508.45|14588.14|14508.14|10
1723442200000|2024-08-12 05:56:40|14588.28|14508.28|14587.5|14507.5|14588.82|14508.82|14587.5|14507.5|9
1723442210000|2024-08-12 05:56:50|14587.45|14507.45|14585.17|14505.17|14587.45|14507.45|14585.17|14505.17|10
1723442220000|2024-08-12 05:57:00|14584.84|14504.84|14583.66|14503.66|14584.84|14504.84|14583.66|14503.66|9
1723442230000|2024-08-12 05:57:10|14583.57|14503.57|14583.48|14503.48|14583.71|14503.71|14583.09|14503.09|10
1723442240000|2024-08-12 05:57:20|14583.15|14503.15|14582.55|14502.55|14583.15|14503.15|14582.55|14502.55|9
1723442250000|2024-08-12 05:57:30|14582.52|14502.52|14583.66|14503.66|14583.78|14503.78|14582.51|14502.51|10
1723442260000|2024-08-12 05:57:40|14583.7|14503.7|14584.21|14504.21|14584.21|14504.21|14583.68|14503.68|9
1723442270000|2024-08-12 05:57:50|14584.39|14504.39|14584.32|14504.32|14584.69|14504.69|14584.19|14504.19|8
1723442280000|2024-08-12 05:58:00|14584.34|14504.34|14585.82|14505.82|14585.82|14505.82|14584.34|14504.34|7
1723442290000|2024-08-12 05:58:10|14586|14506|14587.01|14507.01|14587.01|14507.01|14585.99|14505.99|9
1723442300000|2024-08-12 05:58:20|14587.43|14507.43|14588.93|14508.93|14588.93|14508.93|14587.43|14507.43|10
1723442310000|2024-08-12 05:58:30|14588.91|14508.91|14589.32|14509.32|14589.4|14509.4|14588.8|14508.8|9
1723442320000|2024-08-12 05:58:40|14589.47|14509.47|14593.49|14513.49|14593.96|14513.96|14589.47|14509.47|10
1723442330000|2024-08-12 05:58:50|14593.24|14513.24|14596.9|14516.9|14596.9|14516.9|14593.23|14513.23|10
1723442340000|2024-08-12 05:59:00|14597.29|14517.29|14598.72|14518.72|14598.72|14518.72|14597.15|14517.15|10
1723442350000|2024-08-12 05:59:10|14598.8|14518.8|14599.98|14519.98|14600.85|14520.85|14598.8|14518.8|10
1723442360000|2024-08-12 05:59:20|14599.63|14519.63|14598.71|14518.71|14599.63|14519.63|14598.71|14518.71|10
1723442370000|2024-08-12 05:59:30|14598.5|14518.5|14599.18|14519.18|14599.18|14519.18|14598.4|14518.4|10
1723442380000|2024-08-12 05:59:40|14599.21|14519.21|14600.13|14520.13|14600.2|14520.2|14599.21|14519.21|9
1723442390000|2024-08-12 05:59:50|14600.14|14520.14|14599.36|14519.36|14600.21|14520.21|14599.36|14519.36|10
1723442400000|2024-08-12 06:00:00|14599.45|14519.45|14598.47|14518.47|14599.59|14519.59|14598.23|14518.23|10
1723442410000|2024-08-12 06:00:10|14598.29|14518.29|14597.38|14517.38|14598.79|14518.79|14597.38|14517.38|10
1723442420000|2024-08-12 06:00:20|14597.9|14517.9|14598.47|14518.47|14598.52|14518.52|14597.9|14517.9|10
1723442430000|2024-08-12 06:00:30|14598.41|14518.41|14599.91|14519.91|14600.04|14520.04|14598.41|14518.41|10
1723442440000|2024-08-12 06:00:40|14600.13|14520.13|14599.85|14519.85|14600.32|14520.32|14599.55|14519.55|9
1723442450000|2024-08-12 06:00:50|14599.18|14519.18|14600.56|14520.56|14600.56|14520.56|14599.14|14519.14|10
1723442460000|2024-08-12 06:01:00|14600.35|14520.35|14600.41|14520.41|14600.98|14520.98|14600.35|14520.35|9
1723442470000|2024-08-12 06:01:10|14599.9|14519.9|14601.02|14521.02|14601.02|14521.02|14599.9|14519.9|10
1723442480000|2024-08-12 06:01:20|14601|14521|14602.66|14522.66|14602.66|14522.66|14601|14521|9
1723442490000|2024-08-12 06:01:30|14603.91|14523.91|14604.65|14524.65|14604.65|14524.65|14603.91|14523.91|8
1723442500000|2024-08-12 06:01:40|14604.68|14524.68|14603.53|14523.53|14604.68|14524.68|14603.52|14523.52|9
1723442510000|2024-08-12 06:01:50|14603.4|14523.4|14603.11|14523.11|14603.4|14523.4|14602.87|14522.87|10
1723442520000|2024-08-12 06:02:00|14603.19|14523.19|14600.64|14520.64|14603.19|14523.19|14600.64|14520.64|10
1723442530000|2024-08-12 06:02:10|14600.87|14520.87|14599.28|14519.28|14600.87|14520.87|14599.28|14519.28|10
1723442540000|2024-08-12 06:02:20|14599.39|14519.39|14597.13|14517.13|14599.39|14519.39|14597.13|14517.13|10
1723442550000|2024-08-12 06:02:30|14596.87|14516.87|14596.36|14516.36|14596.87|14516.87|14596.35|14516.35|8
1723442560000|2024-08-12 06:02:40|14596.27|14516.27|14596.6|14516.6|14596.7|14516.7|14596.25|14516.25|10
1723442570000|2024-08-12 06:02:50|14596.58|14516.58|14595.55|14515.55|14596.59|14516.59|14595.55|14515.55|8
1723442580000|2024-08-12 06:03:00|14595.48|14515.48|14595.19|14515.19|14596.09|14516.09|14595.19|14515.19|10
1723442590000|2024-08-12 06:03:10|14595.26|14515.26|14595.23|14515.23|14595.57|14515.57|14595.09|14515.09|9
1723442600000|2024-08-12 06:03:20|14595.32|14515.32|14595.41|14515.41|14595.74|14515.74|14595.16|14515.16|10
1723442610000|2024-08-12 06:03:30|14595.52|14515.52|14595.68|14515.68|14595.88|14515.88|14595.52|14515.52|9
1723442620000|2024-08-12 06:03:40|14595.36|14515.36|14595.36|14515.36|14595.58|14515.58|14595.22|14515.22|10
1723442630000|2024-08-12 06:03:50|14595.3|14515.3|14594.1|14514.1|14595.33|14515.33|14594.06|14514.06|7
1723442640000|2024-08-12 06:04:00|14594.56|14514.56|14594.2|14514.2|14594.73|14514.73|14593.89|14513.89|10
1723442650000|2024-08-12 06:04:10|14594.22|14514.22|14594.49|14514.49|14594.49|14514.49|14594.22|14514.22|8
1723442660000|2024-08-12 06:04:20|14594.63|14514.63|14594.24|14514.24|14594.72|14514.72|14594.24|14514.24|10
1723442670000|2024-08-12 06:04:30|14594.25|14514.25|14592.62|14512.62|14594.36|14514.36|14592.62|14512.62|7
1723442680000|2024-08-12 06:04:40|14592.59|14512.59|14590.41|14510.41|14592.59|14512.59|14590.41|14510.41|10
1723442690000|2024-08-12 06:04:50|14590.59|14510.59|14589.17|14509.17|14590.78|14510.78|14589.14|14509.14|10
1723442700000|2024-08-12 06:05:00|14589.33|14509.33|14590.08|14510.08|14590.18|14510.18|14589.22|14509.22|10
1723442710000|2024-08-12 06:05:10|14589.8|14509.8|14588.17|14508.17|14589.84|14509.84|14587.73|14507.73|10
1723442720000|2024-08-12 06:05:20|14588.59|14508.59|14587.27|14507.27|14588.59|14508.59|14587.27|14507.27|10
1723442730000|2024-08-12 06:05:30|14587.29|14507.29|14586.99|14506.99|14587.72|14507.72|14586.92|14506.92|9
1723442740000|2024-08-12 06:05:40|14587.16|14507.16|14587.52|14507.52|14587.61|14507.61|14587.15|14507.15|10
1723442750000|2024-08-12 06:05:50|14587.44|14507.44|14587.92|14507.92|14587.92|14507.92|14587.36|14507.36|9
1723442760000|2024-08-12 06:06:00|14587.91|14507.91|14586.28|14506.28|14587.91|14507.91|14586.28|14506.28|9
1723442770000|2024-08-12 06:06:10|14586.19|14506.19|14586.36|14506.36|14586.36|14506.36|14586.19|14506.19|9
1723442780000|2024-08-12 06:06:20|14586.42|14506.42|14582.35|14502.35|14586.59|14506.59|14582.35|14502.35|10
1723442790000|2024-08-12 06:06:30|14582.38|14502.38|14580.48|14500.48|14582.38|14502.38|14579.42|14499.42|10
1723442800000|2024-08-12 06:06:40|14580.37|14500.37|14579.01|14499.01|14580.37|14500.37|14579.01|14499.01|10
1723442810000|2024-08-12 06:06:50|14579.11|14499.11|14578.14|14498.14|14579.26|14499.26|14578.14|14498.14|10
1723442820000|2024-08-12 06:07:00|14578.09|14498.09|14576.82|14496.82|14578.09|14498.09|14576.82|14496.82|10
1723442830000|2024-08-12 06:07:10|14576.84|14496.84|14578.59|14498.59|14578.95|14498.95|14576.7|14496.7|9
1723442840000|2024-08-12 06:07:20|14578.32|14498.32|14577.25|14497.25|14578.32|14498.32|14576.79|14496.79|9
1723442850000|2024-08-12 06:07:30|14577.27|14497.27|14577.85|14497.85|14577.85|14497.85|14576.64|14496.64|9
1723442860000|2024-08-12 06:07:40|14577.81|14497.81|14576.52|14496.52|14578.07|14498.07|14576.52|14496.52|10
1723442870000|2024-08-12 06:07:50|14576.48|14496.48|14574.98|14494.98|14576.48|14496.48|14574.98|14494.98|9
1723442880000|2024-08-12 06:08:00|14574.87|14494.87|14573.9|14493.9|14574.87|14494.87|14573.9|14493.9|10
1723442890000|2024-08-12 06:08:10|14573.95|14493.95|14574.29|14494.29|14574.59|14494.59|14573.95|14493.95|10
1723442900000|2024-08-12 06:08:20|14574.39|14494.39|14572.94|14492.94|14574.39|14494.39|14572.94|14492.94|10
1723442910000|2024-08-12 06:08:30|14572.73|14492.73|14570|14490|14572.73|14492.73|14570|14490|10
1723442920000|2024-08-12 06:08:40|14569.8|14489.8|14565.6|14485.6|14569.8|14489.8|14565.6|14485.6|10
1723442930000|2024-08-12 06:08:50|14565.43|14485.43|14565.26|14485.26|14565.54|14485.54|14565.05|14485.05|9
1723442940000|2024-08-12 06:09:00|14565.22|14485.22|14565.22|14485.22|14565.36|14485.36|14564.96|14484.96|9
1723442950000|2024-08-12 06:09:10|14565.19|14485.19|14564.75|14484.75|14565.42|14485.42|14564.72|14484.72|10
1723442960000|2024-08-12 06:09:20|14564.7|14484.7|14563.06|14483.06|14564.7|14484.7|14563.06|14483.06|10
1723442970000|2024-08-12 06:09:30|14563.23|14483.23|14561.59|14481.59|14563.23|14483.23|14561.59|14481.59|10
1723442980000|2024-08-12 06:09:40|14561.54|14481.54|14561.91|14481.91|14561.98|14481.98|14561.54|14481.54|10
1723442990000|2024-08-12 06:09:50|14561.95|14481.95|14562.56|14482.56|14562.56|14482.56|14561.67|14481.67|8
1723443000000|2024-08-12 06:10:00|14562.95|14482.95|14563.41|14483.41|14563.46|14483.46|14562.95|14482.95|9
1723443010000|2024-08-12 06:10:10|14563.43|14483.43|14564.21|14484.21|14564.21|14484.21|14563.32|14483.32|10
1723443020000|2024-08-12 06:10:20|14564.22|14484.22|14563.9|14483.9|14564.22|14484.22|14563.73|14483.73|10
1723443030000|2024-08-12 06:10:30|14564.43|14484.43|14564.33|14484.33|14564.54|14484.54|14564.22|14484.22|10
1723443040000|2024-08-12 06:10:40|14564.43|14484.43|14563.58|14483.58|14564.43|14484.43|14563.43|14483.43|8
1723443050000|2024-08-12 06:10:50|14563.61|14483.61|14564.77|14484.77|14564.77|14484.77|14563.61|14483.61|9
1723443060000|2024-08-12 06:11:00|14565.22|14485.22|14566.11|14486.11|14566.11|14486.11|14565.22|14485.22|9
1723443070000|2024-08-12 06:11:10|14566.23|14486.23|14567.03|14487.03|14567.03|14487.03|14565.81|14485.81|9
1723443080000|2024-08-12 06:11:20|14567.18|14487.18|14570.73|14490.73|14570.73|14490.73|14567.18|14487.18|9
1723443090000|2024-08-12 06:11:30|14570.92|14490.92|14570.14|14490.14|14570.92|14490.92|14569.19|14489.19|10
1723443100000|2024-08-12 06:11:40|14570.18|14490.18|14571.14|14491.14|14571.14|14491.14|14570.18|14490.18|10
1723443110000|2024-08-12 06:11:50|14571.2|14491.2|14570.88|14490.88|14571.2|14491.2|14570.88|14490.88|8
1723443120000|2024-08-12 06:12:00|14570.87|14490.87|14571.2|14491.2|14571.5|14491.5|14570.78|14490.78|10
1723443130000|2024-08-12 06:12:10|14571.28|14491.28|14568.98|14488.98|14571.37|14491.37|14568.98|14488.98|10
1723443140000|2024-08-12 06:12:20|14569.02|14489.02|14568.53|14488.53|14570.11|14490.11|14568.53|14488.53|10
1723443150000|2024-08-12 06:12:30|14568.56|14488.56|14568.01|14488.01|14568.58|14488.58|14567.92|14487.92|9
1723443160000|2024-08-12 06:12:40|14567.72|14487.72|14567.53|14487.53|14567.95|14487.95|14567.15|14487.15|10
1723443170000|2024-08-12 06:12:50|14567.55|14487.55|14567.03|14487.03|14567.55|14487.55|14566.98|14486.98|8
1723443180000|2024-08-12 06:13:00|14566.93|14486.93|14565.73|14485.73|14566.93|14486.93|14565.7|14485.7|9
1723443190000|2024-08-12 06:13:10|14565.69|14485.69|14567.13|14487.13|14567.13|14487.13|14565.68|14485.68|10
1723443200000|2024-08-12 06:13:20|14567.19|14487.19|14568.04|14488.04|14568.04|14488.04|14567.19|14487.19|8
1723443210000|2024-08-12 06:13:30|14568.13|14488.13|14567.47|14487.47|14568.38|14488.38|14567.29|14487.29|10
1723443220000|2024-08-12 06:13:40|14567.43|14487.43|14566.08|14486.08|14567.43|14487.43|14566.08|14486.08|10
1723443230000|2024-08-12 06:13:50|14566.03|14486.03|14566.13|14486.13|14566.19|14486.19|14565.99|14485.99|9
1723443240000|2024-08-12 06:14:00|14566.11|14486.11|14568.42|14488.42|14568.42|14488.42|14565.97|14485.97|9
1723443250000|2024-08-12 06:14:10|14568.36|14488.36|14569.91|14489.91|14569.91|14489.91|14568.17|14488.17|10
1723443260000|2024-08-12 06:14:20|14570.18|14490.18|14570.88|14490.88|14571.32|14491.32|14570.18|14490.18|9
1723443270000|2024-08-12 06:14:30|14570.87|14490.87|14572.18|14492.18|14572.49|14492.49|14570.87|14490.87|10
1723443280000|2024-08-12 06:14:40|14572.13|14492.13|14572.22|14492.22|14572.36|14492.36|14572.13|14492.13|9
1723443290000|2024-08-12 06:14:50|14572.29|14492.29|14575.43|14495.43|14575.43|14495.43|14572.29|14492.29|8
1723443300000|2024-08-12 06:15:00|14575.45|14495.45|14574.52|14494.52|14576.62|14496.62|14574.52|14494.52|10
1723443310000|2024-08-12 06:15:10|14574.05|14494.05|14571.55|14491.55|14574.05|14494.05|14571.47|14491.47|10
1723443320000|2024-08-12 06:15:20|14571.17|14491.17|14571.16|14491.16|14571.17|14491.17|14571.04|14491.04|8
1723443330000|2024-08-12 06:15:30|14571.15|14491.15|14570.72|14490.72|14571.15|14491.15|14570.68|14490.68|9
1723443340000|2024-08-12 06:15:40|14570.35|14490.35|14566.46|14486.46|14570.35|14490.35|14566.46|14486.46|10
1723443350000|2024-08-12 06:15:50|14567.46|14487.46|14565.59|14485.59|14567.83|14487.83|14565.59|14485.59|9
1723443360000|2024-08-12 06:16:00|14565.53|14485.53|14563.95|14483.95|14565.55|14485.55|14563.63|14483.63|10
1723443370000|2024-08-12 06:16:10|14563.8|14483.8|14562.92|14482.92|14564.29|14484.29|14562.92|14482.92|10
1723443380000|2024-08-12 06:16:20|14562.59|14482.59|14562.67|14482.67|14562.83|14482.83|14562.57|14482.57|9
1723443390000|2024-08-12 06:16:30|14562.5|14482.5|14561.47|14481.47|14562.5|14482.5|14561.47|14481.47|10
1723443400000|2024-08-12 06:16:40|14560.72|14480.72|14560.17|14480.17|14560.77|14480.77|14560.17|14480.17|10
1723443410000|2024-08-12 06:16:50|14560.33|14480.33|14560.14|14480.14|14560.34|14480.34|14559.82|14479.82|10
1723443420000|2024-08-12 06:17:00|14560.11|14480.11|14559.5|14479.5|14560.16|14480.16|14558.99|14478.99|10
1723443430000|2024-08-12 06:17:10|14559.11|14479.11|14558.39|14478.39|14559.11|14479.11|14557.76|14477.76|10
1723443440000|2024-08-12 06:17:20|14558.31|14478.31|14556.99|14476.99|14559.09|14479.09|14556.99|14476.99|9
1723443450000|2024-08-12 06:17:30|14557.01|14477.01|14557.44|14477.44|14557.7|14477.7|14556.95|14476.95|10
1723443460000|2024-08-12 06:17:40|14557.58|14477.58|14557.12|14477.12|14557.94|14477.94|14557.12|14477.12|9
1723443470000|2024-08-12 06:17:50|14557.04|14477.04|14557.98|14477.98|14558.06|14478.06|14556.92|14476.92|8
1723443480000|2024-08-12 06:18:00|14557.97|14477.97|14564.2|14484.2|14564.44|14484.44|14557.97|14477.97|10
1723443490000|2024-08-12 06:18:10|14564.78|14484.78|14566.63|14486.63|14566.63|14486.63|14564.78|14484.78|10
1723443500000|2024-08-12 06:18:20|14567.75|14487.75|14567.98|14487.98|14568.69|14488.69|14567.75|14487.75|10
1723443510000|2024-08-12 06:18:30|14567.49|14487.49|14568.53|14488.53|14568.8|14488.8|14567.49|14487.49|8
1723443520000|2024-08-12 06:18:40|14568.49|14488.49|14569.81|14489.81|14569.81|14489.81|14568.22|14488.22|10
1723443530000|2024-08-12 06:18:50|14569.85|14489.85|14570.79|14490.79|14570.79|14490.79|14569.85|14489.85|10
1723443540000|2024-08-12 06:19:00|14570.81|14490.81|14570.86|14490.86|14570.9|14490.9|14570.72|14490.72|8
1723443550000|2024-08-12 06:19:10|14570.8|14490.8|14571.07|14491.07|14571.09|14491.09|14570.8|14490.8|8
1723443560000|2024-08-12 06:19:20|14571.05|14491.05|14568.93|14488.93|14571.05|14491.05|14568.93|14488.93|10
1723443570000|2024-08-12 06:19:30|14568.83|14488.83|14566.33|14486.33|14568.83|14488.83|14565.98|14485.98|10
1723443580000|2024-08-12 06:19:40|14566.6|14486.6|14567.87|14487.87|14568.01|14488.01|14566.6|14486.6|10
1723443590000|2024-08-12 06:19:50|14567.93|14487.93|14564.86|14484.86|14568.05|14488.05|14564.86|14484.86|10
1723443600000|2024-08-12 06:20:00|14564.84|14484.84|14563.34|14483.34|14564.84|14484.84|14563.34|14483.34|9
1723443610000|2024-08-12 06:20:10|14564.55|14484.55|14563.76|14483.76|14564.55|14484.55|14563.76|14483.76|10
1723443620000|2024-08-12 06:20:20|14563.68|14483.68|14562.75|14482.75|14563.68|14483.68|14562.75|14482.75|10
1723443630000|2024-08-12 06:20:30|14562.62|14482.62|14562.47|14482.47|14562.97|14482.97|14562.47|14482.47|7
1723443640000|2024-08-12 06:20:40|14562.05|14482.05|14562.76|14482.76|14562.76|14482.76|14562.03|14482.03|10
1723443650000|2024-08-12 06:20:50|14563.34|14483.34|14564.83|14484.83|14564.86|14484.86|14563.34|14483.34|10
1723443660000|2024-08-12 06:21:00|14565.28|14485.28|14565.9|14485.9|14565.9|14485.9|14565.24|14485.24|10
1723443670000|2024-08-12 06:21:10|14566.13|14486.13|14565.44|14485.44|14566.13|14486.13|14564.84|14484.84|8
1723443680000|2024-08-12 06:21:20|14565.91|14485.91|14566.57|14486.57|14566.57|14486.57|14565.91|14485.91|8
1723443690000|2024-08-12 06:21:30|14566.58|14486.58|14566.85|14486.85|14567.01|14487.01|14566.58|14486.58|10
1723443700000|2024-08-12 06:21:40|14567.49|14487.49|14568.25|14488.25|14569.43|14489.43|14567.49|14487.49|10
1723443710000|2024-08-12 06:21:50|14568.12|14488.12|14567.13|14487.13|14568.12|14488.12|14567.05|14487.05|10
1723443720000|2024-08-12 06:22:00|14566.79|14486.79|14566.87|14486.87|14566.87|14486.87|14566.11|14486.11|9
1723443730000|2024-08-12 06:22:10|14566.93|14486.93|14568.64|14488.64|14568.64|14488.64|14566.9|14486.9|10
1723443740000|2024-08-12 06:22:20|14568.58|14488.58|14568.36|14488.36|14569.1|14489.1|14568.22|14488.22|10
1723443750000|2024-08-12 06:22:30|14568.34|14488.34|14568.49|14488.49|14568.66|14488.66|14568.3|14488.3|10
1723443760000|2024-08-12 06:22:40|14568.21|14488.21|14568.42|14488.42|14568.42|14488.42|14568.14|14488.14|9
1723443770000|2024-08-12 06:22:50|14568.29|14488.29|14568.17|14488.17|14568.49|14488.49|14568.11|14488.11|9
1723443780000|2024-08-12 06:23:00|14568.09|14488.09|14567.43|14487.43|14568.09|14488.09|14567.42|14487.42|10
1723443790000|2024-08-12 06:23:10|14567.35|14487.35|14567.74|14487.74|14567.74|14487.74|14567.31|14487.31|9
1723443800000|2024-08-12 06:23:20|14567.85|14487.85|14570|14490|14570|14490|14567.85|14487.85|10
1723443810000|2024-08-12 06:23:30|14570.22|14490.22|14571.84|14491.84|14571.88|14491.88|14570.22|14490.22|10
1723443820000|2024-08-12 06:23:40|14571.97|14491.97|14571.49|14491.49|14572.55|14492.55|14571.38|14491.38|10
1723443830000|2024-08-12 06:23:50|14571.45|14491.45|14571.42|14491.42|14572.06|14492.06|14571.12|14491.12|10
1723443840000|2024-08-12 06:24:00|14574.07|14494.07|14574.07|14494.07|14574.07|14494.07|14573.6|14493.6|7
1723443850000|2024-08-12 06:24:10|14574.06|14494.06|14574.72|14494.72|14574.72|14494.72|14574.06|14494.06|10
1723443860000|2024-08-12 06:24:20|14574.71|14494.71|14575.59|14495.59|14575.82|14495.82|14574.63|14494.63|9
1723443870000|2024-08-12 06:24:30|14575.6|14495.6|14574.98|14494.98|14575.6|14495.6|14574.72|14494.72|10
1723443880000|2024-08-12 06:24:40|14575.04|14495.04|14575.48|14495.48|14575.74|14495.74|14575.04|14495.04|9
1723443890000|2024-08-12 06:24:50|14575.84|14495.84|14576.07|14496.07|14576.07|14496.07|14575.75|14495.75|10
1723443900000|2024-08-12 06:25:00|14576.03|14496.03|14575.94|14495.94|14576.37|14496.37|14575.89|14495.89|9
1723443910000|2024-08-12 06:25:10|14575.76|14495.76|14575.15|14495.15|14575.76|14495.76|14575.02|14495.02|9
1723443920000|2024-08-12 06:25:20|14575.17|14495.17|14575.72|14495.72|14575.78|14495.78|14575.07|14495.07|10
1723443930000|2024-08-12 06:25:30|14575.74|14495.74|14576.11|14496.11|14576.11|14496.11|14575.34|14495.34|9
1723443940000|2024-08-12 06:25:40|14576.16|14496.16|14576.78|14496.78|14576.78|14496.78|14575.28|14495.28|10
1723443950000|2024-08-12 06:25:50|14576.63|14496.63|14578.79|14498.79|14579.08|14499.08|14576.43|14496.43|9
1723443960000|2024-08-12 06:26:00|14578.34|14498.34|14577.61|14497.61|14578.34|14498.34|14577.49|14497.49|8
1723443970000|2024-08-12 06:26:10|14577.49|14497.49|14573.82|14493.82|14577.86|14497.86|14573.82|14493.82|9
1723443980000|2024-08-12 06:26:20|14573.08|14493.08|14569.73|14489.73|14573.08|14493.08|14569.73|14489.73|10
1723443990000|2024-08-12 06:26:30|14569.64|14489.64|14570.21|14490.21|14570.21|14490.21|14569.62|14489.62|10
1723444000000|2024-08-12 06:26:40|14570.09|14490.09|14570.02|14490.02|14570.82|14490.82|14569.86|14489.86|10
1723444010000|2024-08-12 06:26:50|14569.95|14489.95|14570.04|14490.04|14570.27|14490.27|14569.75|14489.75|10
1723444020000|2024-08-12 06:27:00|14570.07|14490.07|14571.09|14491.09|14571.3|14491.3|14570.06|14490.06|10
1723444030000|2024-08-12 06:27:10|14571.13|14491.13|14572.8|14492.8|14572.82|14492.82|14571.13|14491.13|10
1723444040000|2024-08-12 06:27:20|14573.27|14493.27|14572.35|14492.35|14573.49|14493.49|14572.17|14492.17|8
1723444050000|2024-08-12 06:27:30|14572.4|14492.4|14572.42|14492.42|14572.42|14492.42|14572.04|14492.04|10
1723444060000|2024-08-12 06:27:40|14572.5|14492.5|14572.73|14492.73|14573.15|14493.15|14572.5|14492.5|10
1723444070000|2024-08-12 06:27:50|14572.95|14492.95|14572.6|14492.6|14573.11|14493.11|14572.6|14492.6|8
1723444080000|2024-08-12 06:28:00|14572.57|14492.57|14572.06|14492.06|14572.84|14492.84|14572.06|14492.06|10
1723444090000|2024-08-12 06:28:10|14572.09|14492.09|14571.77|14491.77|14572.2|14492.2|14571.71|14491.71|8
1723444100000|2024-08-12 06:28:20|14571.76|14491.76|14575.62|14495.62|14575.62|14495.62|14571.74|14491.74|10
1723444110000|2024-08-12 06:28:30|14575.66|14495.66|14577.31|14497.31|14577.43|14497.43|14575.66|14495.66|9
1723444120000|2024-08-12 06:28:40|14577.43|14497.43|14579.08|14499.08|14579.11|14499.11|14577.43|14497.43|9
1723444130000|2024-08-12 06:28:50|14579.24|14499.24|14577.98|14497.98|14579.41|14499.41|14577.8|14497.8|10
1723444140000|2024-08-12 06:29:00|14577.92|14497.92|14577.97|14497.97|14577.97|14497.97|14577.48|14497.48|10
1723444150000|2024-08-12 06:29:10|14577.94|14497.94|14579.32|14499.32|14579.32|14499.32|14577.94|14497.94|10
1723444160000|2024-08-12 06:29:20|14579.18|14499.18|14580.73|14500.73|14580.73|14500.73|14579.09|14499.09|10
1723444170000|2024-08-12 06:29:30|14580.77|14500.77|14582.5|14502.5|14582.87|14502.87|14580.77|14500.77|10
1723444180000|2024-08-12 06:29:40|14582.26|14502.26|14582.33|14502.33|14582.36|14502.36|14582.02|14502.02|10
1723444190000|2024-08-12 06:29:50|14582.34|14502.34|14582.41|14502.41|14582.41|14502.41|14582.31|14502.31|8
1723444200000|2024-08-12 06:30:00|14582.07|14502.07|14582.1|14502.1|14582.24|14502.24|14582|14502|10
1723444210000|2024-08-12 06:30:10|14582.19|14502.19|14583.13|14503.13|14583.34|14503.34|14582.19|14502.19|10
1723444220000|2024-08-12 06:30:20|14583.09|14503.09|14584.83|14504.83|14586.12|14506.12|14583.09|14503.09|10
1723444230000|2024-08-12 06:30:30|14584.82|14504.82|14584.47|14504.47|14584.82|14504.82|14584.32|14504.32|10
1723444240000|2024-08-12 06:30:40|14585.18|14505.18|14592.28|14512.28|14592.28|14512.28|14585.18|14505.18|10
1723444250000|2024-08-12 06:30:50|14592.42|14512.42|14593.76|14513.76|14595.05|14515.05|14592.42|14512.42|10
1723444260000|2024-08-12 06:31:00|14593.14|14513.14|14594.65|14514.65|14594.65|14514.65|14592.7|14512.7|10
1723444270000|2024-08-12 06:31:10|14594.76|14514.76|14598.27|14518.27|14598.29|14518.29|14594.7|14514.7|10
1723444280000|2024-08-12 06:31:20|14598.94|14518.94|14599.08|14519.08|14599.4|14519.4|14598.49|14518.49|10
1723444290000|2024-08-12 06:31:30|14599.07|14519.07|14595.55|14515.55|14599.07|14519.07|14595.55|14515.55|10
1723444300000|2024-08-12 06:31:40|14592.5|14512.5|14590.63|14510.63|14592.5|14512.5|14590.63|14510.63|10
1723444310000|2024-08-12 06:31:50|14590.45|14510.45|14587.4|14507.4|14590.45|14510.45|14587.4|14507.4|9
1723444320000|2024-08-12 06:32:00|14587.33|14507.33|14579.55|14499.55|14587.33|14507.33|14579.51|14499.51|10
1723444330000|2024-08-12 06:32:10|14579.49|14499.49|14576.04|14496.04|14579.49|14499.49|14575.67|14495.67|9
1723444340000|2024-08-12 06:32:20|14576.34|14496.34|14576.44|14496.44|14576.52|14496.52|14576.24|14496.24|9
1723444350000|2024-08-12 06:32:30|14576.27|14496.27|14574.49|14494.49|14576.27|14496.27|14574.07|14494.07|10
1723444360000|2024-08-12 06:32:40|14574.2|14494.2|14572.3|14492.3|14574.22|14494.22|14572.3|14492.3|10
1723444370000|2024-08-12 06:32:50|14572.42|14492.42|14568.32|14488.32|14572.42|14492.42|14568.32|14488.32|10
1723444380000|2024-08-12 06:33:00|14568.16|14488.16|14565.74|14485.74|14568.16|14488.16|14565.61|14485.61|10
1723444390000|2024-08-12 06:33:10|14565.66|14485.66|14561.37|14481.37|14565.66|14485.66|14561.36|14481.36|9
1723444400000|2024-08-12 06:33:20|14561.2|14481.2|14560.56|14480.56|14561.28|14481.28|14560.56|14480.56|10
1723444410000|2024-08-12 06:33:30|14560.45|14480.45|14554.11|14474.11|14560.45|14480.45|14554.11|14474.11|10
1723444420000|2024-08-12 06:33:40|14553.88|14473.88|14543.41|14463.41|14553.88|14473.88|14543.41|14463.41|10
1723444430000|2024-08-12 06:33:50|14543.49|14463.49|14547.71|14467.71|14547.71|14467.71|14543.45|14463.45|10
1723444440000|2024-08-12 06:34:00|14547.1|14467.1|14547.78|14467.78|14548.18|14468.18|14547.1|14467.1|10
1723444450000|2024-08-12 06:34:10|14547.88|14467.88|14550.67|14470.67|14550.7|14470.7|14547.88|14467.88|10
1723444460000|2024-08-12 06:34:20|14550.45|14470.45|14553.52|14473.52|14553.87|14473.87|14550.45|14470.45|9
1723444470000|2024-08-12 06:34:30|14553.4|14473.4|14554.26|14474.26|14554.26|14474.26|14553.4|14473.4|10
1723444480000|2024-08-12 06:34:40|14554.28|14474.28|14557.39|14477.39|14557.39|14477.39|14554.28|14474.28|9
1723444490000|2024-08-12 06:34:50|14557.7|14477.7|14560.15|14480.15|14560.15|14480.15|14557.7|14477.7|10
1723444500000|2024-08-12 06:35:00|14560.28|14480.28|14560.56|14480.56|14560.88|14480.88|14560.28|14480.28|10
1723444510000|2024-08-12 06:35:10|14560.74|14480.74|14560.88|14480.88|14561.27|14481.27|14560.2|14480.2|10
1723444520000|2024-08-12 06:35:20|14560.83|14480.83|14561.07|14481.07|14561.22|14481.22|14558.98|14478.98|9
1723444530000|2024-08-12 06:35:30|14560.86|14480.86|14558.45|14478.45|14560.91|14480.91|14558.45|14478.45|10
1723444540000|2024-08-12 06:35:40|14557.92|14477.92|14557.26|14477.26|14558.16|14478.16|14557.26|14477.26|8
1723444550000|2024-08-12 06:35:50|14556.85|14476.85|14556.64|14476.64|14557.05|14477.05|14556.5|14476.5|10
1723444560000|2024-08-12 06:36:00|14556.91|14476.91|14557.48|14477.48|14557.48|14477.48|14556.81|14476.81|10
1723444570000|2024-08-12 06:36:10|14557.53|14477.53|14552.1|14472.1|14558.48|14478.48|14552.1|14472.1|10
1723444580000|2024-08-12 06:36:20|14552.12|14472.12|14552.15|14472.15|14552.15|14472.15|14551.69|14471.69|9
1723444590000|2024-08-12 06:36:30|14552.34|14472.34|14552.16|14472.16|14552.37|14472.37|14551.86|14471.86|10
1723444600000|2024-08-12 06:36:40|14552.15|14472.15|14556.57|14476.57|14556.58|14476.58|14552.15|14472.15|10
1723444610000|2024-08-12 06:36:50|14558.22|14478.22|14557.85|14477.85|14559.13|14479.13|14557.85|14477.85|10
1723444620000|2024-08-12 06:37:00|14557.44|14477.44|14556.64|14476.64|14557.44|14477.44|14556.26|14476.26|9
1723444630000|2024-08-12 06:37:10|14556.93|14476.93|14557.02|14477.02|14557.18|14477.18|14556.78|14476.78|9
1723444640000|2024-08-12 06:37:20|14555.89|14475.89|14553.24|14473.24|14555.89|14475.89|14553.24|14473.24|9
1723444650000|2024-08-12 06:37:30|14552.8|14472.8|14553.18|14473.18|14553.25|14473.25|14552.79|14472.79|10
1723444660000|2024-08-12 06:37:40|14552.88|14472.88|14553.59|14473.59|14553.59|14473.59|14552.7|14472.7|9
1723444670000|2024-08-12 06:37:50|14553.86|14473.86|14554.46|14474.46|14554.95|14474.95|14553.86|14473.86|9
1723444680000|2024-08-12 06:38:00|14554.85|14474.85|14555.93|14475.93|14555.93|14475.93|14554.85|14474.85|10
1723444690000|2024-08-12 06:38:10|14555.78|14475.78|14552.53|14472.53|14555.78|14475.78|14552.53|14472.53|10
1723444700000|2024-08-12 06:38:20|14553.4|14473.4|14553.35|14473.35|14553.93|14473.93|14552.69|14472.69|10
1723444710000|2024-08-12 06:38:30|14553.29|14473.29|14552.47|14472.47|14553.29|14473.29|14552.47|14472.47|10
1723444720000|2024-08-12 06:38:40|14552.28|14472.28|14547.59|14467.59|14552.43|14472.43|14547.59|14467.59|10
1723444730000|2024-08-12 06:38:50|14546.56|14466.56|14544.65|14464.65|14546.56|14466.56|14544.65|14464.65|10
1723444740000|2024-08-12 06:39:00|14544.73|14464.73|14544.54|14464.54|14545.03|14465.03|14544.54|14464.54|9
1723444750000|2024-08-12 06:39:10|14544.49|14464.49|14544.09|14464.09|14544.54|14464.54|14544.09|14464.09|9
1723444760000|2024-08-12 06:39:20|14544.04|14464.04|14544.81|14464.81|14544.81|14464.81|14544.04|14464.04|10
1723444770000|2024-08-12 06:39:30|14544.85|14464.85|14545.95|14465.95|14545.95|14465.95|14544.85|14464.85|9
1723444780000|2024-08-12 06:39:40|14546.39|14466.39|14547.91|14467.91|14547.91|14467.91|14546.39|14466.39|10
1723444790000|2024-08-12 06:39:50|14548.18|14468.18|14551.12|14471.12|14551.12|14471.12|14548.02|14468.02|10
1723444800000|2024-08-12 06:40:00|14551.22|14471.22|14548.82|14468.82|14551.22|14471.22|14548.74|14468.74|10
1723444810000|2024-08-12 06:40:10|14548.75|14468.75|14548.57|14468.57|14549.08|14469.08|14548.43|14468.43|10
1723444820000|2024-08-12 06:40:20|14548.23|14468.23|14547.94|14467.94|14548.85|14468.85|14547.94|14467.94|10
1723444830000|2024-08-12 06:40:30|14547.87|14467.87|14546.81|14466.81|14547.87|14467.87|14546.81|14466.81|8
1723444840000|2024-08-12 06:40:40|14546.58|14466.58|14546.13|14466.13|14546.74|14466.74|14546.13|14466.13|10
1723444850000|2024-08-12 06:40:50|14545.69|14465.69|14544.34|14464.34|14545.69|14465.69|14544.34|14464.34|10
1723444860000|2024-08-12 06:41:00|14544.31|14464.31|14543.68|14463.68|14544.31|14464.31|14543.68|14463.68|9
1723444870000|2024-08-12 06:41:10|14543.67|14463.67|14543.72|14463.72|14543.72|14463.72|14543.16|14463.16|10
1723444880000|2024-08-12 06:41:20|14543.9|14463.9|14543.68|14463.68|14544.01|14464.01|14543.56|14463.56|8
1723444890000|2024-08-12 06:41:30|14543.65|14463.65|14543.06|14463.06|14543.65|14463.65|14542.96|14462.96|8
1723444900000|2024-08-12 06:41:40|14542.89|14462.89|14545.59|14465.59|14545.59|14465.59|14542.89|14462.89|10
1723444910000|2024-08-12 06:41:50|14545.49|14465.49|14546.51|14466.51|14546.51|14466.51|14545.21|14465.21|10
1723444920000|2024-08-12 06:42:00|14546.64|14466.64|14547.14|14467.14|14547.33|14467.33|14546.64|14466.64|10
1723444930000|2024-08-12 06:42:10|14547.4|14467.4|14548.62|14468.62|14548.84|14468.84|14547.4|14467.4|9
1723444940000|2024-08-12 06:42:20|14548.61|14468.61|14547.99|14467.99|14548.65|14468.65|14547.99|14467.99|9
1723444950000|2024-08-12 06:42:30|14548.53|14468.53|14548.3|14468.3|14548.65|14468.65|14547.92|14467.92|10
1723444960000|2024-08-12 06:42:40|14548.34|14468.34|14548.5|14468.5|14548.6|14468.6|14548.34|14468.34|9
1723444970000|2024-08-12 06:42:50|14548.42|14468.42|14545.19|14465.19|14548.47|14468.47|14544.88|14464.88|10
1723444980000|2024-08-12 06:43:00|14546.07|14466.07|14547.33|14467.33|14547.33|14467.33|14546.07|14466.07|9
1723444990000|2024-08-12 06:43:10|14547.71|14467.71|14545.67|14465.67|14547.78|14467.78|14545.67|14465.67|10
1723445000000|2024-08-12 06:43:20|14545.68|14465.68|14546.71|14466.71|14547.83|14467.83|14544.31|14464.31|10
1723445010000|2024-08-12 06:43:30|14546.62|14466.62|14546.7|14466.7|14547.37|14467.37|14546.25|14466.25|10
1723445020000|2024-08-12 06:43:40|14546.97|14466.97|14547.77|14467.77|14548.79|14468.79|14546.97|14466.97|10
1723445030000|2024-08-12 06:43:50|14547.51|14467.51|14544.57|14464.57|14548.08|14468.08|14544.57|14464.57|10
1723445040000|2024-08-12 06:44:00|14544.59|14464.59|14544.76|14464.76|14544.84|14464.84|14543.72|14463.72|10
1723445050000|2024-08-12 06:44:10|14544.99|14464.99|14548.03|14468.03|14548.03|14468.03|14544.99|14464.99|9
1723445060000|2024-08-12 06:44:20|14548.04|14468.04|14547.56|14467.56|14548.04|14468.04|14547.47|14467.47|9
1723445070000|2024-08-12 06:44:30|14547.57|14467.57|14547.02|14467.02|14547.73|14467.73|14546.98|14466.98|9
1723445080000|2024-08-12 06:44:40|14547.28|14467.28|14544.35|14464.35|14547.51|14467.51|14544.35|14464.35|10
1723445090000|2024-08-12 06:44:50|14544.06|14464.06|14545.15|14465.15|14545.15|14465.15|14544.06|14464.06|10
1723445100000|2024-08-12 06:45:00|14545.02|14465.02|14546.83|14466.83|14546.83|14466.83|14544.89|14464.89|10
1723445110000|2024-08-12 06:45:10|14546.8|14466.8|14549.94|14469.94|14549.94|14469.94|14546.8|14466.8|9
1723445120000|2024-08-12 06:45:20|14550|14470|14552.63|14472.63|14552.63|14472.63|14550|14470|10
1723445130000|2024-08-12 06:45:30|14552.71|14472.71|14550.46|14470.46|14552.75|14472.75|14550.46|14470.46|10
1723445140000|2024-08-12 06:45:40|14550.18|14470.18|14548.92|14468.92|14550.18|14470.18|14548.11|14468.11|10
1723445150000|2024-08-12 06:45:50|14549.09|14469.09|14548.46|14468.46|14550.14|14470.14|14548.4|14468.4|10
1723445160000|2024-08-12 06:46:00|14548.34|14468.34|14550.7|14470.7|14551.39|14471.39|14548.34|14468.34|10
1723445170000|2024-08-12 06:46:10|14551.44|14471.44|14549.78|14469.78|14551.44|14471.44|14549.57|14469.57|10
1723445180000|2024-08-12 06:46:20|14549.19|14469.19|14548.72|14468.72|14549.37|14469.37|14548.72|14468.72|10
1723445190000|2024-08-12 06:46:30|14548.79|14468.79|14547.95|14467.95|14548.91|14468.91|14547.85|14467.85|9
1723445200000|2024-08-12 06:46:40|14547.76|14467.76|14546.45|14466.45|14547.76|14467.76|14546.45|14466.45|10
1723445210000|2024-08-12 06:46:50|14546.43|14466.43|14551.22|14471.22|14551.24|14471.24|14546.43|14466.43|10
1723445220000|2024-08-12 06:47:00|14551.63|14471.63|14552.96|14472.96|14552.96|14472.96|14551.63|14471.63|10
1723445230000|2024-08-12 06:47:10|14553.37|14473.37|14554.27|14474.27|14554.27|14474.27|14553.37|14473.37|10
1723445240000|2024-08-12 06:47:20|14554.34|14474.34|14554.04|14474.04|14554.36|14474.36|14553.65|14473.65|10
1723445250000|2024-08-12 06:47:30|14554.43|14474.43|14552.91|14472.91|14554.43|14474.43|14552.91|14472.91|10
1723445260000|2024-08-12 06:47:40|14554.01|14474.01|14553.64|14473.64|14554.49|14474.49|14553.31|14473.31|10
1723445270000|2024-08-12 06:47:50|14553.56|14473.56|14554.22|14474.22|14554.22|14474.22|14553.42|14473.42|10
1723445280000|2024-08-12 06:48:00|14554.15|14474.15|14553.32|14473.32|14554.37|14474.37|14553.32|14473.32|10
1723445290000|2024-08-12 06:48:10|14553.14|14473.14|14550.68|14470.68|14553.53|14473.53|14550.65|14470.65|10
1723445300000|2024-08-12 06:48:20|14551.06|14471.06|14551.15|14471.15|14551.19|14471.19|14550.77|14470.77|9
1723445310000|2024-08-12 06:48:30|14551.16|14471.16|14550.65|14470.65|14551.16|14471.16|14550.65|14470.65|10
1723445320000|2024-08-12 06:48:40|14550.57|14470.57|14547.16|14467.16|14550.57|14470.57|14547.16|14467.16|10
1723445330000|2024-08-12 06:48:50|14547.11|14467.11|14547.2|14467.2|14547.37|14467.37|14547.11|14467.11|10
1723445340000|2024-08-12 06:49:00|14546.89|14466.89|14547.24|14467.24|14547.24|14467.24|14546.89|14466.89|9
1723445350000|2024-08-12 06:49:10|14547.49|14467.49|14549.22|14469.22|14549.22|14469.22|14547.49|14467.49|10
1723445360000|2024-08-12 06:49:20|14549.19|14469.19|14550.41|14470.41|14550.68|14470.68|14549.05|14469.05|10
1723445370000|2024-08-12 06:49:30|14550.43|14470.43|14548.85|14468.85|14550.44|14470.44|14548.85|14468.85|10
1723445380000|2024-08-12 06:49:40|14548.86|14468.86|14548.19|14468.19|14548.86|14468.86|14548.07|14468.07|9
1723445390000|2024-08-12 06:49:50|14548.27|14468.27|14547.31|14467.31|14548.29|14468.29|14547.31|14467.31|10
1723445400000|2024-08-12 06:50:00|14547.5|14467.5|14546.3|14466.3|14547.5|14467.5|14545.62|14465.62|9
1723445410000|2024-08-12 06:50:10|14546.41|14466.41|14548.51|14468.51|14549|14469|14546.41|14466.41|10
1723445420000|2024-08-12 06:50:20|14548.81|14468.81|14550.17|14470.17|14550.17|14470.17|14548.81|14468.81|8
1723445430000|2024-08-12 06:50:30|14550.31|14470.31|14550.96|14470.96|14550.96|14470.96|14550.13|14470.13|10
1723445440000|2024-08-12 06:50:40|14550.9|14470.9|14550.72|14470.72|14550.9|14470.9|14550.42|14470.42|10
1723445450000|2024-08-12 06:50:50|14550.4|14470.4|14552.79|14472.79|14552.79|14472.79|14550.4|14470.4|8
1723445460000|2024-08-12 06:51:00|14553.04|14473.04|14554.96|14474.96|14555.16|14475.16|14553.04|14473.04|10
1723445470000|2024-08-12 06:51:10|14555.02|14475.02|14554.31|14474.31|14555.62|14475.62|14554.31|14474.31|9
1723445480000|2024-08-12 06:51:20|14554.06|14474.06|14552.37|14472.37|14554.06|14474.06|14552.23|14472.23|8
1723445490000|2024-08-12 06:51:30|14552.42|14472.42|14551.66|14471.66|14552.64|14472.64|14551.62|14471.62|10
1723445500000|2024-08-12 06:51:40|14551.65|14471.65|14550.9|14470.9|14552.03|14472.03|14550.9|14470.9|9
1723445510000|2024-08-12 06:51:50|14550.88|14470.88|14546.15|14466.15|14550.89|14470.89|14546.15|14466.15|9
1723445520000|2024-08-12 06:52:00|14546.24|14466.24|14545.57|14465.57|14546.24|14466.24|14545.51|14465.51|10
1723445530000|2024-08-12 06:52:10|14545.55|14465.55|14542.38|14462.38|14545.61|14465.61|14542.29|14462.29|10
1723445540000|2024-08-12 06:52:20|14541.92|14461.92|14537.54|14457.54|14542.01|14462.01|14537.54|14457.54|10
1723445550000|2024-08-12 06:52:30|14537.9|14457.9|14532.61|14452.61|14537.9|14457.9|14532.61|14452.61|10
1723445560000|2024-08-12 06:52:40|14532.51|14452.51|14531.34|14451.34|14532.51|14452.51|14531.34|14451.34|10
1723445570000|2024-08-12 06:52:50|14531.33|14451.33|14529.42|14449.42|14531.5|14451.5|14529.42|14449.42|9
1723445580000|2024-08-12 06:53:00|14529.3|14449.3|14530.7|14450.7|14530.7|14450.7|14527.38|14447.38|10
1723445590000|2024-08-12 06:53:10|14530.39|14450.39|14530.77|14450.77|14530.77|14450.77|14529.48|14449.48|10
1723445600000|2024-08-12 06:53:20|14530.64|14450.64|14531.58|14451.58|14531.58|14451.58|14530.22|14450.22|10
1723445610000|2024-08-12 06:53:30|14531.59|14451.59|14532.16|14452.16|14532.37|14452.37|14531.59|14451.59|10
1723445620000|2024-08-12 06:53:40|14533.36|14453.36|14532.76|14452.76|14533.36|14453.36|14532.09|14452.09|9
1723445630000|2024-08-12 06:53:50|14533.71|14453.71|14534.34|14454.34|14534.55|14454.55|14533.56|14453.56|10
1723445640000|2024-08-12 06:54:00|14533.84|14453.84|14535.31|14455.31|14535.31|14455.31|14533.82|14453.82|10
1723445650000|2024-08-12 06:54:10|14535.67|14455.67|14536.82|14456.82|14537.63|14457.63|14535.31|14455.31|10
1723445660000|2024-08-12 06:54:20|14536.8|14456.8|14537.88|14457.88|14537.88|14457.88|14536.8|14456.8|10
1723445670000|2024-08-12 06:54:30|14538.49|14458.49|14538.39|14458.39|14538.49|14458.49|14537.53|14457.53|9
1723445680000|2024-08-12 06:54:40|14539.2|14459.2|14540.32|14460.32|14540.66|14460.66|14539.1|14459.1|9
1723445690000|2024-08-12 06:54:50|14540.43|14460.43|14542.33|14462.33|14542.33|14462.33|14540.43|14460.43|10
1723445700000|2024-08-12 06:55:00|14542.47|14462.47|14544.4|14464.4|14544.4|14464.4|14542.17|14462.17|10
1723445710000|2024-08-12 06:55:10|14545.24|14465.24|14549.43|14469.43|14549.43|14469.43|14545.24|14465.24|10
1723445720000|2024-08-12 06:55:20|14549.17|14469.17|14551.72|14471.72|14551.72|14471.72|14549.17|14469.17|9
1723445730000|2024-08-12 06:55:30|14551.52|14471.52|14552.22|14472.22|14552.22|14472.22|14551.52|14471.52|10
1723445740000|2024-08-12 06:55:40|14552.18|14472.18|14555.51|14475.51|14555.51|14475.51|14552.18|14472.18|10
1723445750000|2024-08-12 06:55:50|14556.02|14476.02|14559.86|14479.86|14559.86|14479.86|14556.02|14476.02|9
1723445760000|2024-08-12 06:56:00|14559.91|14479.91|14563.66|14483.66|14563.66|14483.66|14559.91|14479.91|10
1723445770000|2024-08-12 06:56:10|14564.54|14484.54|14569.07|14489.07|14569.07|14489.07|14564.54|14484.54|10
1723445780000|2024-08-12 06:56:20|14569|14489|14570.45|14490.45|14570.45|14490.45|14568.24|14488.24|10
1723445790000|2024-08-12 06:56:30|14570.42|14490.42|14570.47|14490.47|14570.51|14490.51|14569.87|14489.87|10
1723445800000|2024-08-12 06:56:40|14570.49|14490.49|14569.36|14489.36|14571.18|14491.18|14569.36|14489.36|10
1723445810000|2024-08-12 06:56:50|14569.4|14489.4|14569.98|14489.98|14569.98|14489.98|14568.82|14488.82|10
1723445820000|2024-08-12 06:57:00|14571.04|14491.04|14570.58|14490.58|14571.37|14491.37|14570.58|14490.58|10
1723445830000|2024-08-12 06:57:10|14574.81|14494.81|14573.11|14493.11|14574.86|14494.86|14573.11|14493.11|10
1723445840000|2024-08-12 06:57:20|14573.12|14493.12|14574.68|14494.68|14574.68|14494.68|14573.07|14493.07|10
1723445850000|2024-08-12 06:57:30|14574.71|14494.71|14578.83|14498.83|14578.83|14498.83|14574.71|14494.71|10
1723445860000|2024-08-12 06:57:40|14578.91|14498.91|14581.03|14501.03|14581.21|14501.21|14578.91|14498.91|10
1723445870000|2024-08-12 06:57:50|14581.06|14501.06|14583.45|14503.45|14583.45|14503.45|14581|14501|10
1723445880000|2024-08-12 06:58:00|14583.1|14503.1|14588.11|14508.11|14588.25|14508.25|14583.1|14503.1|10
1723445890000|2024-08-12 06:58:10|14588.89|14508.89|14588.1|14508.1|14589.48|14509.48|14588.1|14508.1|9
1723445900000|2024-08-12 06:58:20|14588.01|14508.01|14587.53|14507.53|14588.01|14508.01|14587.52|14507.52|9
1723445910000|2024-08-12 06:58:30|14587.52|14507.52|14586.41|14506.41|14587.53|14507.53|14586.16|14506.16|8
1723445920000|2024-08-12 06:58:40|14586.36|14506.36|14586.6|14506.6|14586.65|14506.65|14586.23|14506.23|9
1723445930000|2024-08-12 06:58:50|14586.44|14506.44|14590.72|14510.72|14590.74|14510.74|14586.42|14506.42|10
1723445940000|2024-08-12 06:59:00|14590.8|14510.8|14589.25|14509.25|14590.81|14510.81|14589.25|14509.25|10
1723445950000|2024-08-12 06:59:10|14589.28|14509.28|14586.44|14506.44|14589.28|14509.28|14586.44|14506.44|10
1723445960000|2024-08-12 06:59:20|14586.3|14506.3|14584.29|14504.29|14586.3|14506.3|14583.55|14503.55|9
1723445970000|2024-08-12 06:59:30|14584.26|14504.26|14583.94|14503.94|14584.26|14504.26|14582.71|14502.71|10
1723445980000|2024-08-12 06:59:40|14584.1|14504.1|14585.72|14505.72|14585.72|14505.72|14584.08|14504.08|10
1723445990000|2024-08-12 06:59:50|14585.46|14505.46|14583.39|14503.39|14585.46|14505.46|14583.39|14503.39|10
1723446000000|2024-08-12 07:00:00|14583.41|14503.41|14581.73|14501.73|14583.41|14503.41|14581.44|14501.44|10
1723446010000|2024-08-12 07:00:10|14581.67|14501.67|14582.91|14502.91|14582.91|14502.91|14581.46|14501.46|10
1723446020000|2024-08-12 07:00:20|14583.85|14503.85|14587.44|14507.44|14588.5|14508.5|14583.85|14503.85|10
1723446030000|2024-08-12 07:00:30|14587.77|14507.77|14584.95|14504.95|14588.16|14508.16|14584.95|14504.95|10
1723446040000|2024-08-12 07:00:40|14585.26|14505.26|14583.85|14503.85|14585.26|14505.26|14583.85|14503.85|10
1723446050000|2024-08-12 07:00:50|14584.09|14504.09|14572.75|14492.75|14584.09|14504.09|14572.75|14492.75|10
1723446060000|2024-08-12 07:01:00|14572.37|14492.37|14570.22|14490.22|14572.37|14492.37|14569.49|14489.49|10
1723446070000|2024-08-12 07:01:10|14570.78|14490.78|14573.89|14493.89|14573.89|14493.89|14569.48|14489.48|10
1723446080000|2024-08-12 07:01:20|14574.12|14494.12|14572.39|14492.39|14574.22|14494.22|14572.39|14492.39|9
1723446090000|2024-08-12 07:01:30|14571.49|14491.49|14570.74|14490.74|14571.79|14491.79|14570.36|14490.36|10
1723446100000|2024-08-12 07:01:40|14570.78|14490.78|14569.95|14489.95|14572.79|14492.79|14569.95|14489.95|10
1723446110000|2024-08-12 07:01:50|14569.91|14489.91|14566.65|14486.65|14569.91|14489.91|14566.65|14486.65|10
1723446120000|2024-08-12 07:02:00|14566.89|14486.89|14563.23|14483.23|14566.89|14486.89|14563.23|14483.23|10
1723446130000|2024-08-12 07:02:10|14562.59|14482.59|14557.11|14477.11|14562.88|14482.88|14556.3|14476.3|10
1723446140000|2024-08-12 07:02:20|14557.31|14477.31|14555.93|14475.93|14557.31|14477.31|14554.4|14474.4|10
1723446150000|2024-08-12 07:02:30|14556.58|14476.58|14560.21|14480.21|14560.21|14480.21|14555.69|14475.69|10
1723446160000|2024-08-12 07:02:40|14560.96|14480.96|14562.66|14482.66|14562.78|14482.78|14560.96|14480.96|10
1723446170000|2024-08-12 07:02:50|14562.47|14482.47|14559.22|14479.22|14562.66|14482.66|14558.93|14478.93|10
1723446180000|2024-08-12 07:03:00|14559.03|14479.03|14556.99|14476.99|14559.03|14479.03|14556.34|14476.34|10
1723446190000|2024-08-12 07:03:10|14557.38|14477.38|14556.2|14476.2|14557.73|14477.73|14556.2|14476.2|10
1723446200000|2024-08-12 07:03:20|14555.46|14475.46|14552.48|14472.48|14555.78|14475.78|14552.48|14472.48|10
1723446210000|2024-08-12 07:03:30|14552.32|14472.32|14552.1|14472.1|14552.32|14472.32|14552.07|14472.07|10
1723446220000|2024-08-12 07:03:40|14552.37|14472.37|14552.03|14472.03|14552.8|14472.8|14551.95|14471.95|10
1723446230000|2024-08-12 07:03:50|14550.64|14470.64|14550.53|14470.53|14550.66|14470.66|14550.07|14470.07|10
1723446240000|2024-08-12 07:04:00|14550.61|14470.61|14554.27|14474.27|14554.27|14474.27|14550.4|14470.4|10
1723446250000|2024-08-12 07:04:10|14553.89|14473.89|14553.72|14473.72|14554.41|14474.41|14553.53|14473.53|10
1723446260000|2024-08-12 07:04:20|14553.06|14473.06|14555.59|14475.59|14555.6|14475.6|14553.06|14473.06|10
1723446270000|2024-08-12 07:04:30|14555.1|14475.1|14553.08|14473.08|14555.13|14475.13|14553.08|14473.08|10
1723446280000|2024-08-12 07:04:40|14552.75|14472.75|14551.6|14471.6|14552.84|14472.84|14551.38|14471.38|9
1723446290000|2024-08-12 07:04:50|14551.82|14471.82|14553.56|14473.56|14553.56|14473.56|14551.82|14471.82|8
1723446300000|2024-08-12 07:05:00|14553.45|14473.45|14550.98|14470.98|14553.45|14473.45|14550.98|14470.98|10
1723446310000|2024-08-12 07:05:10|14550.8|14470.8|14550.06|14470.06|14550.8|14470.8|14550.05|14470.05|10
1723446320000|2024-08-12 07:05:20|14549.79|14469.79|14550.78|14470.78|14551.43|14471.43|14549.79|14469.79|10
1723446330000|2024-08-12 07:05:30|14550.24|14470.24|14550.1|14470.1|14550.61|14470.61|14550.1|14470.1|10
1723446340000|2024-08-12 07:05:40|14550.15|14470.15|14552.54|14472.54|14552.7|14472.7|14550.1|14470.1|10
1723446350000|2024-08-12 07:05:50|14552.24|14472.24|14550.73|14470.73|14552.67|14472.67|14550.66|14470.66|10
1723446360000|2024-08-12 07:06:00|14550.46|14470.46|14552.02|14472.02|14552.06|14472.06|14550.25|14470.25|10
1723446370000|2024-08-12 07:06:10|14551.92|14471.92|14550.82|14470.82|14551.92|14471.92|14550.82|14470.82|10
1723446380000|2024-08-12 07:06:20|14550.96|14470.96|14551.13|14471.13|14551.48|14471.48|14550.96|14470.96|10
1723446390000|2024-08-12 07:06:30|14551.12|14471.12|14550.24|14470.24|14551.18|14471.18|14550|14470|10
1723446400000|2024-08-12 07:06:40|14550.13|14470.13|14548.89|14468.89|14550.13|14470.13|14548.89|14468.89|10
1723446410000|2024-08-12 07:06:50|14548.78|14468.78|14549.14|14469.14|14549.14|14469.14|14548.16|14468.16|10
1723446420000|2024-08-12 07:07:00|14550.45|14470.45|14550.04|14470.04|14550.69|14470.69|14549.57|14469.57|10
1723446430000|2024-08-12 07:07:10|14549.92|14469.92|14550.7|14470.7|14550.7|14470.7|14549.74|14469.74|10
1723446440000|2024-08-12 07:07:20|14550.72|14470.72|14548.86|14468.86|14550.97|14470.97|14548.86|14468.86|10
1723446450000|2024-08-12 07:07:30|14548.07|14468.07|14548.62|14468.62|14548.7|14468.7|14548.07|14468.07|9
1723446460000|2024-08-12 07:07:40|14548.58|14468.58|14548.59|14468.59|14548.78|14468.78|14548.58|14468.58|10
1723446470000|2024-08-12 07:07:50|14548.92|14468.92|14547.85|14467.85|14548.92|14468.92|14547.85|14467.85|10
1723446480000|2024-08-12 07:08:00|14547.92|14467.92|14543.32|14463.32|14547.92|14467.92|14543.32|14463.32|10
1723446490000|2024-08-12 07:08:10|14542.81|14462.81|14541.41|14461.41|14542.81|14462.81|14541.41|14461.41|9
1723446500000|2024-08-12 07:08:20|14540.07|14460.07|14533.99|14453.99|14540.07|14460.07|14533.99|14453.99|10
1723446510000|2024-08-12 07:08:30|14533.15|14453.15|14525.32|14445.32|14533.33|14453.33|14525.32|14445.32|10
1723446520000|2024-08-12 07:08:40|14524.99|14444.99|14523.38|14443.38|14524.99|14444.99|14523.36|14443.36|10
1723446530000|2024-08-12 07:08:50|14524.99|14444.99|14523.23|14443.23|14524.99|14444.99|14522.64|14442.64|9
1723446540000|2024-08-12 07:09:00|14523.22|14443.22|14524.2|14444.2|14524.43|14444.43|14523.22|14443.22|10
1723446550000|2024-08-12 07:09:10|14524.1|14444.1|14524.35|14444.35|14524.35|14444.35|14522.51|14442.51|10
1723446560000|2024-08-12 07:09:20|14524.47|14444.47|14532.45|14452.45|14532.45|14452.45|14524.47|14444.47|10
1723446570000|2024-08-12 07:09:30|14532.59|14452.59|14531.93|14451.93|14532.59|14452.59|14530.92|14450.92|10
1723446580000|2024-08-12 07:09:40|14532.34|14452.34|14532.87|14452.87|14532.87|14452.87|14532.34|14452.34|9
1723446590000|2024-08-12 07:09:50|14532.44|14452.44|14529.61|14449.61|14532.44|14452.44|14529.49|14449.49|10
1723446600000|2024-08-12 07:10:00|14529.62|14449.62|14525.21|14445.21|14529.62|14449.62|14525.21|14445.21|10
1723446610000|2024-08-12 07:10:10|14524.76|14444.76|14524.93|14444.93|14524.93|14444.93|14524.4|14444.4|10
1723446620000|2024-08-12 07:10:20|14525.29|14445.29|14524.03|14444.03|14525.51|14445.51|14523.88|14443.88|10
1723446630000|2024-08-12 07:10:30|14524.22|14444.22|14525.44|14445.44|14525.44|14445.44|14524.22|14444.22|10
1723446640000|2024-08-12 07:10:40|14525.31|14445.31|14523.94|14443.94|14525.42|14445.42|14523.94|14443.94|10
1723446650000|2024-08-12 07:10:50|14523.99|14443.99|14523.34|14443.34|14524.53|14444.53|14523.23|14443.23|10
1723446660000|2024-08-12 07:11:00|14523.24|14443.24|14523.85|14443.85|14523.85|14443.85|14523.04|14443.04|9
1723446670000|2024-08-12 07:11:10|14523.77|14443.77|14525.48|14445.48|14525.48|14445.48|14523.64|14443.64|10
1723446680000|2024-08-12 07:11:20|14525.84|14445.84|14527.69|14447.69|14527.69|14447.69|14525.84|14445.84|10
1723446690000|2024-08-12 07:11:30|14527.83|14447.83|14528.9|14448.9|14528.9|14448.9|14527.74|14447.74|10
1723446700000|2024-08-12 07:11:40|14528.54|14448.54|14528.69|14448.69|14529.48|14449.48|14528.44|14448.44|9
1723446710000|2024-08-12 07:11:50|14528.68|14448.68|14526.5|14446.5|14528.68|14448.68|14526.5|14446.5|10
1723446720000|2024-08-12 07:12:00|14526.07|14446.07|14526.24|14446.24|14526.47|14446.47|14526.07|14446.07|10
1723446730000|2024-08-12 07:12:10|14526.21|14446.21|14526.44|14446.44|14526.44|14446.44|14524.88|14444.88|10
1723446740000|2024-08-12 07:12:20|14527|14447|14526.9|14446.9|14527.64|14447.64|14526.9|14446.9|10
1723446750000|2024-08-12 07:12:30|14526.77|14446.77|14524.61|14444.61|14526.77|14446.77|14524.61|14444.61|10
1723446760000|2024-08-12 07:12:40|14524.26|14444.26|14523.56|14443.56|14524.35|14444.35|14523.53|14443.53|10
1723446770000|2024-08-12 07:12:50|14523.6|14443.6|14522.5|14442.5|14523.64|14443.64|14522.5|14442.5|10
1723446780000|2024-08-12 07:13:00|14522.29|14442.29|14519.96|14439.96|14522.33|14442.33|14519.96|14439.96|10
1723446790000|2024-08-12 07:13:10|14519.99|14439.99|14519.21|14439.21|14519.99|14439.99|14519.21|14439.21|10
1723446800000|2024-08-12 07:13:20|14518.57|14438.57|14518.3|14438.3|14518.9|14438.9|14518.3|14438.3|9
1723446810000|2024-08-12 07:13:30|14518.41|14438.41|14518.38|14438.38|14518.45|14438.45|14518.18|14438.18|10
1723446820000|2024-08-12 07:13:40|14518.92|14438.92|14518.98|14438.98|14518.98|14438.98|14518.25|14438.25|7
1723446830000|2024-08-12 07:13:50|14519.17|14439.17|14516.51|14436.51|14519.19|14439.19|14516.51|14436.51|10
1723446840000|2024-08-12 07:14:00|14516.2|14436.2|14514.18|14434.18|14516.55|14436.55|14514.18|14434.18|10
1723446850000|2024-08-12 07:14:10|14514.88|14434.88|14513.9|14433.9|14515.47|14435.47|14513.9|14433.9|10
1723446860000|2024-08-12 07:14:20|14512.97|14432.97|14512.49|14432.49|14513.53|14433.53|14510.61|14430.61|10
1723446870000|2024-08-12 07:14:30|14512.72|14432.72|14507.53|14427.53|14512.91|14432.91|14507.53|14427.53|10
1723446880000|2024-08-12 07:14:40|14506.08|14426.08|14505.41|14425.41|14506.65|14426.65|14505.41|14425.41|9
1723446890000|2024-08-12 07:14:50|14505.68|14425.68|14507.09|14427.09|14507.09|14427.09|14505.68|14425.68|10
1723446900000|2024-08-12 07:15:00|14507.14|14427.14|14506.44|14426.44|14507.14|14427.14|14504.15|14424.15|10
1723446910000|2024-08-12 07:15:10|14506.28|14426.28|14507.42|14427.42|14508.15|14428.15|14506.26|14426.26|10
1723446920000|2024-08-12 07:15:20|14507.6|14427.6|14510.31|14430.31|14510.55|14430.55|14507.6|14427.6|10
1723446930000|2024-08-12 07:15:30|14510.39|14430.39|14509.27|14429.27|14510.39|14430.39|14509.27|14429.27|10
1723446940000|2024-08-12 07:15:40|14509.1|14429.1|14511.74|14431.74|14511.74|14431.74|14509.04|14429.04|10
1723446950000|2024-08-12 07:15:50|14511.96|14431.96|14509.14|14429.14|14511.96|14431.96|14509.14|14429.14|10
1723446960000|2024-08-12 07:16:00|14509.32|14429.32|14507.47|14427.47|14509.37|14429.37|14507.47|14427.47|10
1723446970000|2024-08-12 07:16:10|14507.2|14427.2|14507.51|14427.51|14507.83|14427.83|14507.16|14427.16|10
1723446980000|2024-08-12 07:16:20|14508.24|14428.24|14505.4|14425.4|14508.43|14428.43|14505.4|14425.4|10
1723446990000|2024-08-12 07:16:30|14504.69|14424.69|14503.11|14423.11|14504.92|14424.92|14502.71|14422.71|10
1723447000000|2024-08-12 07:16:40|14502.03|14422.03|14501.15|14421.15|14502.03|14422.03|14501.1|14421.1|10
1723447010000|2024-08-12 07:16:50|14501.28|14421.28|14496.95|14416.95|14501.69|14421.69|14496.86|14416.86|9
1723447020000|2024-08-12 07:17:00|14494.85|14414.85|14475.64|14395.64|14494.85|14414.85|14472.95|14392.95|10
1723447030000|2024-08-12 07:17:10|14474.65|14394.65|14474.86|14394.86|14477.61|14397.61|14474.65|14394.65|10
1723447040000|2024-08-12 07:17:20|14474.51|14394.51|14476.92|14396.92|14477.43|14397.43|14474.51|14394.51|10
1723447050000|2024-08-12 07:17:30|14477.07|14397.07|14479.08|14399.08|14479.55|14399.55|14477.07|14397.07|10
1723447060000|2024-08-12 07:17:40|14479.23|14399.23|14482.21|14402.21|14482.29|14402.29|14479.23|14399.23|10
1723447070000|2024-08-12 07:17:50|14483.69|14403.69|14483.49|14403.49|14485.25|14405.25|14483.24|14403.24|10
1723447080000|2024-08-12 07:18:00|14483.61|14403.61|14489.5|14409.5|14489.5|14409.5|14483.61|14403.61|10
1723447090000|2024-08-12 07:18:10|14489.61|14409.61|14489.11|14409.11|14490.29|14410.29|14488.82|14408.82|10
1723447100000|2024-08-12 07:18:20|14487.29|14407.29|14484.05|14404.05|14487.34|14407.34|14484.05|14404.05|10
1723447110000|2024-08-12 07:18:30|14483.14|14403.14|14481.05|14401.05|14483.14|14403.14|14481.05|14401.05|10
1723447120000|2024-08-12 07:18:40|14481.18|14401.18|14482.53|14402.53|14482.83|14402.83|14481.18|14401.18|10
1723447130000|2024-08-12 07:18:50|14483.64|14403.64|14479.46|14399.46|14483.64|14403.64|14479.38|14399.38|10
1723447140000|2024-08-12 07:19:00|14479.61|14399.61|14481.39|14401.39|14481.39|14401.39|14479.16|14399.16|10
1723447150000|2024-08-12 07:19:10|14481.5|14401.5|14480.39|14400.39|14481.53|14401.53|14480.11|14400.11|10
1723447160000|2024-08-12 07:19:20|14480.32|14400.32|14479.08|14399.08|14480.32|14400.32|14479.08|14399.08|10
1723447170000|2024-08-12 07:19:30|14479.31|14399.31|14478.46|14398.46|14479.6|14399.6|14478.46|14398.46|10
1723447180000|2024-08-12 07:19:40|14477.56|14397.56|14476.45|14396.45|14478.23|14398.23|14476.45|14396.45|10
1723447190000|2024-08-12 07:19:50|14475.95|14395.95|14471.42|14391.42|14475.95|14395.95|14471.42|14391.42|10
1723447200000|2024-08-12 07:20:00|14471.54|14391.54|14469.22|14389.22|14471.83|14391.83|14468.97|14388.97|10
1723447210000|2024-08-12 07:20:10|14469.26|14389.26|14468.51|14388.51|14469.26|14389.26|14468.18|14388.18|10
1723447220000|2024-08-12 07:20:20|14468.79|14388.79|14459.31|14379.31|14468.79|14388.79|14459.31|14379.31|10
1723447230000|2024-08-12 07:20:30|14458.19|14378.19|14447.87|14367.87|14458.19|14378.19|14447.87|14367.87|10
1723447240000|2024-08-12 07:20:40|14445.98|14365.98|14431.28|14351.28|14445.98|14365.98|14431.12|14351.12|10
1723447250000|2024-08-12 07:20:50|14431.79|14351.79|14428.86|14348.86|14431.99|14351.99|14428.86|14348.86|10
1723447260000|2024-08-12 07:21:00|14428.32|14348.32|14424.78|14344.78|14428.32|14348.32|14423.85|14343.85|10
1723447270000|2024-08-12 07:21:10|14424.16|14344.16|14425.58|14345.58|14426.19|14346.19|14423.46|14343.46|10
1723447280000|2024-08-12 07:21:20|14425.55|14345.55|14427.07|14347.07|14428.57|14348.57|14425.55|14345.55|10
1723447290000|2024-08-12 07:21:30|14429.7|14349.7|14437.53|14357.53|14437.53|14357.53|14428.6|14348.6|10
1723447300000|2024-08-12 07:21:40|14437.98|14357.98|14439.17|14359.17|14439.17|14359.17|14437.52|14357.52|9
1723447310000|2024-08-12 07:21:50|14439.2|14359.2|14441.53|14361.53|14441.53|14361.53|14439.1|14359.1|10
1723447320000|2024-08-12 07:22:00|14442.1|14362.1|14448.68|14368.68|14448.68|14368.68|14442.1|14362.1|10
1723447330000|2024-08-12 07:22:10|14452.46|14372.46|14462.23|14382.23|14462.23|14382.23|14452.46|14372.46|10
1723447340000|2024-08-12 07:22:20|14463.42|14383.42|14471.28|14391.28|14471.28|14391.28|14463.42|14383.42|10
1723447350000|2024-08-12 07:22:30|14472.73|14392.73|14481.92|14401.92|14481.92|14401.92|14472.73|14392.73|10
1723447360000|2024-08-12 07:22:40|14484.75|14404.75|14492.32|14412.32|14492.32|14412.32|14484.75|14404.75|10
1723447370000|2024-08-12 07:22:50|14493.42|14413.42|14502.76|14422.76|14502.98|14422.98|14493.42|14413.42|10
1723447380000|2024-08-12 07:23:00|14503.83|14423.83|14514.97|14434.97|14514.97|14434.97|14503.83|14423.83|10
1723447390000|2024-08-12 07:23:10|14523.97|14443.97|14539.61|14459.61|14540.37|14460.37|14523.97|14443.97|10
1723447400000|2024-08-12 07:23:20|14538.52|14458.52|14530.83|14450.83|14538.52|14458.52|14530.05|14450.05|10
1723447410000|2024-08-12 07:23:30|14530.89|14450.89|14533.99|14453.99|14533.99|14453.99|14530.62|14450.62|10
1723447420000|2024-08-12 07:23:40|14535.25|14455.25|14548.59|14468.59|14549.21|14469.21|14535.25|14455.25|10
1723447430000|2024-08-12 07:23:50|14547.27|14467.27|14548.88|14468.88|14548.88|14468.88|14546.06|14466.06|10
1723447440000|2024-08-12 07:24:00|14550.17|14470.17|14553.84|14473.84|14553.84|14473.84|14550.17|14470.17|10
1723447450000|2024-08-12 07:24:10|14555.03|14475.03|14569.73|14489.73|14569.73|14489.73|14555.03|14475.03|10
1723447460000|2024-08-12 07:24:20|14569.37|14489.37|14575.79|14495.79|14576.89|14496.89|14568.85|14488.85|10
1723447470000|2024-08-12 07:24:30|14576.96|14496.96|14570.67|14490.67|14576.96|14496.96|14570.67|14490.67|10
1723447480000|2024-08-12 07:24:40|14569.07|14489.07|14564.71|14484.71|14569.07|14489.07|14562.75|14482.75|10
1723447490000|2024-08-12 07:24:50|14564.6|14484.6|14560.17|14480.17|14564.69|14484.69|14560.17|14480.17|10
1723447500000|2024-08-12 07:25:00|14559.83|14479.83|14558.31|14478.31|14559.89|14479.89|14558.26|14478.26|10
1723447510000|2024-08-12 07:25:10|14558.32|14478.32|14556.6|14476.6|14559.59|14479.59|14555.47|14475.47|10
1723447520000|2024-08-12 07:25:20|14557.04|14477.04|14563.71|14483.71|14564.75|14484.75|14557.04|14477.04|10
1723447530000|2024-08-12 07:25:30|14562.72|14482.72|14573.78|14493.78|14573.78|14493.78|14562.72|14482.72|10
1723447540000|2024-08-12 07:25:40|14575.17|14495.17|14580.91|14500.91|14581.33|14501.33|14575.17|14495.17|10
1723447550000|2024-08-12 07:25:50|14581.12|14501.12|14582.32|14502.32|14582.32|14502.32|14581.12|14501.12|10
1723447560000|2024-08-12 07:26:00|14582.71|14502.71|14579.79|14499.79|14582.71|14502.71|14578.8|14498.8|10
1723447570000|2024-08-12 07:26:10|14580.36|14500.36|14580.94|14500.94|14581.53|14501.53|14580.16|14500.16|10
1723447580000|2024-08-12 07:26:20|14581.15|14501.15|14580.09|14500.09|14581.15|14501.15|14579.79|14499.79|10
1723447590000|2024-08-12 07:26:30|14580.17|14500.17|14577.77|14497.77|14580.28|14500.28|14577.57|14497.57|10
1723447600000|2024-08-12 07:26:40|14576.63|14496.63|14573.16|14493.16|14577|14497|14573.16|14493.16|10
1723447610000|2024-08-12 07:26:50|14573.04|14493.04|14573.51|14493.51|14573.91|14493.91|14570.32|14490.32|10
1723447620000|2024-08-12 07:27:00|14573.17|14493.17|14571.7|14491.7|14573.17|14493.17|14571.7|14491.7|10
1723447630000|2024-08-12 07:27:10|14570.51|14490.51|14570.62|14490.62|14571.4|14491.4|14570.51|14490.51|10
1723447640000|2024-08-12 07:27:20|14570.06|14490.06|14567.52|14487.52|14570.06|14490.06|14567.26|14487.26|10
1723447650000|2024-08-12 07:27:30|14567.77|14487.77|14570.16|14490.16|14570.16|14490.16|14567.34|14487.34|9
1723447660000|2024-08-12 07:27:40|14569.85|14489.85|14574.64|14494.64|14574.69|14494.69|14569.85|14489.85|10
1723447670000|2024-08-12 07:27:50|14574.96|14494.96|14581.35|14501.35|14581.35|14501.35|14574.96|14494.96|10
1723447680000|2024-08-12 07:28:00|14582.21|14502.21|14584.75|14504.75|14584.75|14504.75|14582.21|14502.21|9
1723447690000|2024-08-12 07:28:10|14584.77|14504.77|14589.37|14509.37|14589.37|14509.37|14584.77|14504.77|10
1723447700000|2024-08-12 07:28:20|14590.03|14510.03|14593.79|14513.79|14593.91|14513.91|14590.03|14510.03|10
1723447710000|2024-08-12 07:28:30|14593.13|14513.13|14587.8|14507.8|14593.13|14513.13|14587.8|14507.8|9
1723447720000|2024-08-12 07:28:40|14585.84|14505.84|14585.79|14505.79|14586.4|14506.4|14585.64|14505.64|10
1723447730000|2024-08-12 07:28:50|14585.72|14505.72|14582.21|14502.21|14586.85|14506.85|14582.21|14502.21|10
1723447740000|2024-08-12 07:29:00|14582.38|14502.38|14581.66|14501.66|14582.62|14502.62|14581.64|14501.64|10
1723447750000|2024-08-12 07:29:10|14581.95|14501.95|14580.16|14500.16|14581.95|14501.95|14579.41|14499.41|10
1723447760000|2024-08-12 07:29:20|14580.48|14500.48|14581.13|14501.13|14581.13|14501.13|14580.48|14500.48|10
1723447770000|2024-08-12 07:29:30|14581.56|14501.56|14585.8|14505.8|14585.8|14505.8|14581.56|14501.56|10
1723447780000|2024-08-12 07:29:40|14586.11|14506.11|14589.21|14509.21|14589.36|14509.36|14585.87|14505.87|10
1723447790000|2024-08-12 07:29:50|14589.29|14509.29|14589.73|14509.73|14589.98|14509.98|14589.29|14509.29|10
1723447800000|2024-08-12 07:30:00|14589.66|14509.66|14589.36|14509.36|14589.71|14509.71|14589.2|14509.2|10
1723447810000|2024-08-12 07:30:10|14589.64|14509.64|14586.48|14506.48|14589.64|14509.64|14586.48|14506.48|10
1723447820000|2024-08-12 07:30:20|14586.83|14506.83|14583.29|14503.29|14586.83|14506.83|14583.19|14503.19|10
1723447830000|2024-08-12 07:30:30|14583.23|14503.23|14580.61|14500.61|14583.23|14503.23|14580.61|14500.61|9
1723447840000|2024-08-12 07:30:40|14579.76|14499.76|14578.34|14498.34|14579.76|14499.76|14578.34|14498.34|10
1723447850000|2024-08-12 07:30:50|14578.82|14498.82|14579.77|14499.77|14579.77|14499.77|14578.61|14498.61|10
1723447860000|2024-08-12 07:31:00|14580.46|14500.46|14579.27|14499.27|14580.46|14500.46|14578.97|14498.97|10
1723447870000|2024-08-12 07:31:10|14579.47|14499.47|14583.86|14503.86|14583.86|14503.86|14579.46|14499.46|10
1723447880000|2024-08-12 07:31:20|14584.19|14504.19|14586.86|14506.86|14586.89|14506.89|14583.51|14503.51|10
1723447890000|2024-08-12 07:31:30|14589.33|14509.33|14597.96|14517.96|14597.96|14517.96|14588.97|14508.97|10
1723447900000|2024-08-12 07:31:40|14598.85|14518.85|14605.8|14525.8|14606.14|14526.14|14598.85|14518.85|10
1723447910000|2024-08-12 07:31:50|14605.69|14525.69|14612.06|14532.06|14612.06|14532.06|14605.67|14525.67|10
1723447920000|2024-08-12 07:32:00|14612.56|14532.56|14617.98|14537.98|14617.98|14537.98|14612.56|14532.56|10
1723447930000|2024-08-12 07:32:10|14617.8|14537.8|14617.63|14537.63|14617.8|14537.8|14617.05|14537.05|10
1723447940000|2024-08-12 07:32:20|14617.31|14537.31|14614.13|14534.13|14617.31|14537.31|14614.13|14534.13|10
1723447950000|2024-08-12 07:32:30|14614.43|14534.43|14617.48|14537.48|14617.67|14537.67|14614.43|14534.43|9
1723447960000|2024-08-12 07:32:40|14617.78|14537.78|14623.31|14543.31|14623.31|14543.31|14617.78|14537.78|10
1723447970000|2024-08-12 07:32:50|14624.1|14544.1|14622.6|14542.6|14624.13|14544.13|14622.6|14542.6|10
1723447980000|2024-08-12 07:33:00|14622.45|14542.45|14625.25|14545.25|14625.25|14545.25|14621.95|14541.95|10
1723447990000|2024-08-12 07:33:10|14625.78|14545.78|14629.76|14549.76|14629.76|14549.76|14625.78|14545.78|10
1723448000000|2024-08-12 07:33:20|14629.55|14549.55|14636.19|14556.19|14636.32|14556.32|14629.55|14549.55|10
1723448010000|2024-08-12 07:33:30|14636.29|14556.29|14640.28|14560.28|14640.28|14560.28|14636.11|14556.11|10
1723448020000|2024-08-12 07:33:40|14640.21|14560.21|14646.3|14566.3|14646.3|14566.3|14640.21|14560.21|10
1723448030000|2024-08-12 07:33:50|14646.16|14566.16|14645.7|14565.7|14646.16|14566.16|14643.59|14563.59|10
1723448040000|2024-08-12 07:34:00|14646.27|14566.27|14652.84|14572.84|14652.84|14572.84|14646.27|14566.27|10
1723448050000|2024-08-12 07:34:10|14652.94|14572.94|14654.3|14574.3|14655.3|14575.3|14652.94|14572.94|10
1723448060000|2024-08-12 07:34:20|14654.35|14574.35|14667.02|14587.02|14667.02|14587.02|14654.35|14574.35|10
1723448070000|2024-08-12 07:34:30|14670.89|14590.89|14673.95|14593.95|14674.25|14594.25|14670.57|14590.57|10
1723448080000|2024-08-12 07:34:40|14674.98|14594.98|14681.12|14601.12|14681.12|14601.12|14674.98|14594.98|10
1723448090000|2024-08-12 07:34:50|14680.42|14600.42|14683.16|14603.16|14683.16|14603.16|14680.42|14600.42|9
1723448100000|2024-08-12 07:35:00|14683.26|14603.26|14681.99|14601.99|14684.5|14604.5|14681.99|14601.99|10
1723448110000|2024-08-12 07:35:10|14681.07|14601.07|14675.6|14595.6|14681.07|14601.07|14674.78|14594.78|10
1723448120000|2024-08-12 07:35:20|14675.25|14595.25|14673.82|14593.82|14675.76|14595.76|14673.82|14593.82|10
1723448130000|2024-08-12 07:35:30|14673.92|14593.92|14672.69|14592.69|14675.24|14595.24|14672.68|14592.68|10
1723448140000|2024-08-12 07:35:40|14672.65|14592.65|14670.51|14590.51|14672.65|14592.65|14670.51|14590.51|10
1723448150000|2024-08-12 07:35:50|14670.08|14590.08|14668.96|14588.96|14670.16|14590.16|14668.96|14588.96|10
1723448160000|2024-08-12 07:36:00|14668.59|14588.59|14662.06|14582.06|14668.59|14588.59|14661.53|14581.53|10
1723448170000|2024-08-12 07:36:10|14661.23|14581.23|14667.19|14587.19|14667.19|14587.19|14661.23|14581.23|10
1723448180000|2024-08-12 07:36:20|14669.29|14589.29|14674.3|14594.3|14674.99|14594.99|14669.29|14589.29|10
1723448190000|2024-08-12 07:36:30|14673.31|14593.31|14676.04|14596.04|14676.04|14596.04|14672.34|14592.34|10
1723448200000|2024-08-12 07:36:40|14677.19|14597.19|14681.4|14601.4|14681.4|14601.4|14677.19|14597.19|9
1723448210000|2024-08-12 07:36:50|14681.88|14601.88|14689|14609|14689|14609|14681.88|14601.88|10
1723448220000|2024-08-12 07:37:00|14688.86|14608.86|14702.94|14622.94|14702.94|14622.94|14688.86|14608.86|10
1723448230000|2024-08-12 07:37:10|14702.99|14622.99|14708.35|14628.35|14708.35|14628.35|14702.99|14622.99|10
1723448240000|2024-08-12 07:37:20|14708.5|14628.5|14707.56|14627.56|14709.7|14629.7|14707.56|14627.56|10
1723448250000|2024-08-12 07:37:30|14707.74|14627.74|14700.31|14620.31|14707.74|14627.74|14700.31|14620.31|10
1723448260000|2024-08-12 07:37:40|14700.15|14620.15|14696.69|14616.69|14700.15|14620.15|14696.01|14616.01|10
1723448270000|2024-08-12 07:37:50|14698.48|14618.48|14692.9|14612.9|14698.48|14618.48|14692.9|14612.9|10
1723448280000|2024-08-12 07:38:00|14692.38|14612.38|14697.34|14617.34|14697.44|14617.44|14692.38|14612.38|10
1723448290000|2024-08-12 07:38:10|14698.11|14618.11|14702.76|14622.76|14702.76|14622.76|14698.11|14618.11|10
1723448300000|2024-08-12 07:38:20|14704.44|14624.44|14712.01|14632.01|14712.01|14632.01|14704.44|14624.44|10
1723448310000|2024-08-12 07:38:30|14713.27|14633.27|14717.72|14637.72|14718.21|14638.21|14713.27|14633.27|10
1723448320000|2024-08-12 07:38:40|14717.74|14637.74|14716.97|14636.97|14717.74|14637.74|14715.11|14635.11|10
1723448330000|2024-08-12 07:38:50|14716.95|14636.95|14712.53|14632.53|14717.11|14637.11|14712.36|14632.36|10
1723448340000|2024-08-12 07:39:00|14712.66|14632.66|14711.2|14631.2|14712.66|14632.66|14710.59|14630.59|10
1723448350000|2024-08-12 07:39:10|14711.78|14631.78|14709.11|14629.11|14711.78|14631.78|14709.11|14629.11|10
1723448360000|2024-08-12 07:39:20|14709.57|14629.57|14708.05|14628.05|14710.05|14630.05|14708.05|14628.05|10
1723448370000|2024-08-12 07:39:30|14708.03|14628.03|14709.06|14629.06|14709.91|14629.91|14706.88|14626.88|10
1723448380000|2024-08-12 07:39:40|14709.1|14629.1|14717.64|14637.64|14717.81|14637.81|14709.1|14629.1|10
1723448390000|2024-08-12 07:39:50|14717.44|14637.44|14726.13|14646.13|14726.13|14646.13|14717.44|14637.44|10
1723448400000|2024-08-12 07:40:00|14727.89|14647.89|14728.22|14648.22|14728.96|14648.96|14726.71|14646.71|10
1723448410000|2024-08-12 07:40:10|14728.49|14648.49|14725.33|14645.33|14728.49|14648.49|14725.33|14645.33|10
1723448420000|2024-08-12 07:40:20|14724.96|14644.96|14727.41|14647.41|14727.45|14647.45|14724.96|14644.96|10
1723448430000|2024-08-12 07:40:30|14727.18|14647.18|14733.15|14653.15|14733.15|14653.15|14727.18|14647.18|10
1723448440000|2024-08-12 07:40:40|14733.52|14653.52|14746.69|14666.69|14746.69|14666.69|14733.52|14653.52|10
1723448450000|2024-08-12 07:40:50|14748.65|14668.65|14750.82|14670.82|14752.34|14672.34|14748.46|14668.46|10
1723448460000|2024-08-12 07:41:00|14751.64|14671.64|14750.95|14670.95|14753.59|14673.59|14750.24|14670.24|10
1723448470000|2024-08-12 07:41:10|14750.8|14670.8|14748.57|14668.57|14751.68|14671.68|14748.57|14668.57|10
1723448480000|2024-08-12 07:41:20|14748.95|14668.95|14749.92|14669.92|14749.92|14669.92|14746.42|14666.42|9
1723448490000|2024-08-12 07:41:30|14749.19|14669.19|14745.66|14665.66|14749.19|14669.19|14745.65|14665.65|10
1723448500000|2024-08-12 07:41:40|14745.01|14665.01|14739.81|14659.81|14745.01|14665.01|14739.64|14659.64|10
1723448510000|2024-08-12 07:41:50|14739.46|14659.46|14735.99|14655.99|14739.46|14659.46|14735.99|14655.99|9
1723448520000|2024-08-12 07:42:00|14735.82|14655.82|14736.11|14656.11|14736.61|14656.61|14735.36|14655.36|9
1723448530000|2024-08-12 07:42:10|14735.42|14655.42|14728.22|14648.22|14735.42|14655.42|14728.22|14648.22|10
1723448540000|2024-08-12 07:42:20|14730.02|14650.02|14727.27|14647.27|14730.02|14650.02|14725.76|14645.76|10
1723448550000|2024-08-12 07:42:30|14726.8|14646.8|14726.12|14646.12|14727.27|14647.27|14725.66|14645.66|10
1723448560000|2024-08-12 07:42:40|14726.94|14646.94|14722.3|14642.3|14726.94|14646.94|14722.3|14642.3|10
1723448570000|2024-08-12 07:42:50|14722.54|14642.54|14721.99|14641.99|14722.57|14642.57|14721.14|14641.14|10
1723448580000|2024-08-12 07:43:00|14722.47|14642.47|14723.54|14643.54|14723.54|14643.54|14722.27|14642.27|10
1723448590000|2024-08-12 07:43:10|14723.57|14643.57|14717.97|14637.97|14724.01|14644.01|14717.97|14637.97|10
1723448600000|2024-08-12 07:43:20|14717.43|14637.43|14715.39|14635.39|14717.43|14637.43|14715.35|14635.35|10
1723448610000|2024-08-12 07:43:30|14715.41|14635.41|14716.22|14636.22|14716.22|14636.22|14714.18|14634.18|10
1723448620000|2024-08-12 07:43:40|14716.26|14636.26|14716.58|14636.58|14718.47|14638.47|14716.26|14636.26|10
1723448630000|2024-08-12 07:43:50|14717.12|14637.12|14715.25|14635.25|14717.12|14637.12|14714.72|14634.72|10
1723448640000|2024-08-12 07:44:00|14715.24|14635.24|14715.44|14635.44|14716.05|14636.05|14715.24|14635.24|10
1723448650000|2024-08-12 07:44:10|14715.01|14635.01|14712.75|14632.75|14715.21|14635.21|14712.75|14632.75|10
1723448660000|2024-08-12 07:44:20|14712.74|14632.74|14704.04|14624.04|14712.87|14632.87|14704.04|14624.04|10
1723448670000|2024-08-12 07:44:30|14704.36|14624.36|14698.91|14618.91|14704.36|14624.36|14698.91|14618.91|10
1723448680000|2024-08-12 07:44:40|14698.28|14618.28|14696.3|14616.3|14698.28|14618.28|14695.3|14615.3|10
1723448690000|2024-08-12 07:44:50|14695.8|14615.8|14696.93|14616.93|14696.93|14616.93|14694.82|14614.82|10
1723448700000|2024-08-12 07:45:00|14696.67|14616.67|14699.42|14619.42|14699.42|14619.42|14696.5|14616.5|10
1723448710000|2024-08-12 07:45:10|14699.51|14619.51|14700.81|14620.81|14700.81|14620.81|14699.51|14619.51|10
1723448720000|2024-08-12 07:45:20|14700.92|14620.92|14700.01|14620.01|14700.92|14620.92|14699.38|14619.38|10
1723448730000|2024-08-12 07:45:30|14699.79|14619.79|14696.98|14616.98|14699.79|14619.79|14696.98|14616.98|10
1723448740000|2024-08-12 07:45:40|14697.02|14617.02|14693.89|14613.89|14697.02|14617.02|14693.89|14613.89|10
1723448750000|2024-08-12 07:45:50|14693.32|14613.32|14695.22|14615.22|14695.22|14615.22|14691.9|14611.9|10
1723448760000|2024-08-12 07:46:00|14695.07|14615.07|14699.69|14619.69|14699.69|14619.69|14695.07|14615.07|10
1723448770000|2024-08-12 07:46:10|14699.64|14619.64|14709.03|14629.03|14709.03|14629.03|14699.42|14619.42|10
1723448780000|2024-08-12 07:46:20|14709.36|14629.36|14720.47|14640.47|14720.47|14640.47|14709.36|14629.36|10
1723448790000|2024-08-12 07:46:30|14720.98|14640.98|14725.74|14645.74|14725.74|14645.74|14720.98|14640.98|10
1723448800000|2024-08-12 07:46:40|14726.09|14646.09|14730.74|14650.74|14730.74|14650.74|14726.09|14646.09|10
1723448810000|2024-08-12 07:46:50|14730.63|14650.63|14730.75|14650.75|14730.91|14650.91|14729.66|14649.66|10
1723448820000|2024-08-12 07:47:00|14731.27|14651.27|14733.83|14653.83|14733.83|14653.83|14731.27|14651.27|10
1723448830000|2024-08-12 07:47:10|14733.55|14653.55|14736.1|14656.1|14736.1|14656.1|14731.58|14651.58|10
1723448840000|2024-08-12 07:47:20|14736.58|14656.58|14737.02|14657.02|14738.77|14658.77|14736.49|14656.49|10
1723448850000|2024-08-12 07:47:30|14737.72|14657.72|14737.62|14657.62|14738.12|14658.12|14736.94|14656.94|10
1723448860000|2024-08-12 07:47:40|14737.64|14657.64|14739.28|14659.28|14739.28|14659.28|14737.41|14657.41|10
1723448870000|2024-08-12 07:47:50|14739.3|14659.3|14739.44|14659.44|14739.52|14659.52|14738.69|14658.69|10
1723448880000|2024-08-12 07:48:00|14739.17|14659.17|14741.28|14661.28|14741.28|14661.28|14739.17|14659.17|10
1723448890000|2024-08-12 07:48:10|14741.46|14661.46|14740.69|14660.69|14742.15|14662.15|14740.69|14660.69|10
1723448900000|2024-08-12 07:48:20|14740.08|14660.08|14737.88|14657.88|14740.08|14660.08|14737.84|14657.84|10
1723448910000|2024-08-12 07:48:30|14738.05|14658.05|14737.94|14657.94|14739.57|14659.57|14737.94|14657.94|10
1723448920000|2024-08-12 07:48:40|14738.13|14658.13|14738.18|14658.18|14739.86|14659.86|14738.13|14658.13|10
1723448930000|2024-08-12 07:48:50|14738.23|14658.23|14735.8|14655.8|14738.23|14658.23|14735.8|14655.8|10
1723448940000|2024-08-12 07:49:00|14735.77|14655.77|14734.98|14654.98|14735.77|14655.77|14734.13|14654.13|10
1723448950000|2024-08-12 07:49:10|14735.11|14655.11|14729.57|14649.57|14735.11|14655.11|14729.57|14649.57|10
1723448960000|2024-08-12 07:49:20|14729.46|14649.46|14724.99|14644.99|14729.46|14649.46|14724.74|14644.74|10
1723448970000|2024-08-12 07:49:30|14724.36|14644.36|14720.74|14640.74|14724.36|14644.36|14720.74|14640.74|10
1723448980000|2024-08-12 07:49:40|14718.23|14638.23|14723.83|14643.83|14723.83|14643.83|14718.2|14638.2|10
1723448990000|2024-08-12 07:49:50|14723.7|14643.7|14734.85|14654.85|14734.85|14654.85|14723.7|14643.7|10
1723449000000|2024-08-12 07:50:00|14735.05|14655.05|14733.12|14653.12|14735.61|14655.61|14732.39|14652.39|10
1723449010000|2024-08-12 07:50:10|14732.38|14652.38|14728.95|14648.95|14732.44|14652.44|14728.95|14648.95|10
1723449020000|2024-08-12 07:50:20|14728.94|14648.94|14727.72|14647.72|14728.94|14648.94|14727.44|14647.44|10
1723449030000|2024-08-12 07:50:30|14727.71|14647.71|14722.5|14642.5|14727.71|14647.71|14722.5|14642.5|10
1723449040000|2024-08-12 07:50:40|14721.23|14641.23|14717.31|14637.31|14721.23|14641.23|14716.96|14636.96|10
1723449050000|2024-08-12 07:50:50|14717.34|14637.34|14713.34|14633.34|14717.4|14637.4|14713.34|14633.34|10
1723449060000|2024-08-12 07:51:00|14712.33|14632.33|14711.8|14631.8|14712.37|14632.37|14710.94|14630.94|10
1723449070000|2024-08-12 07:51:10|14712.11|14632.11|14715.12|14635.12|14715.32|14635.32|14711.95|14631.95|10
1723449080000|2024-08-12 07:51:20|14715.24|14635.24|14722.23|14642.23|14722.23|14642.23|14715.24|14635.24|10
1723449090000|2024-08-12 07:51:30|14724.55|14644.55|14725.94|14645.94|14725.94|14645.94|14723.57|14643.57|10
1723449100000|2024-08-12 07:51:40|14725.74|14645.74|14730.77|14650.77|14730.77|14650.77|14725.71|14645.71|10
1723449110000|2024-08-12 07:51:50|14733.39|14653.39|14737.17|14657.17|14737.17|14657.17|14732.3|14652.3|10
1723449120000|2024-08-12 07:52:00|14737.38|14657.38|14732.2|14652.2|14737.38|14657.38|14732.2|14652.2|10
1723449130000|2024-08-12 07:52:10|14731.89|14651.89|14729.23|14649.23|14731.89|14651.89|14729.23|14649.23|10
1723449140000|2024-08-12 07:52:20|14730.02|14650.02|14730.2|14650.2|14730.63|14650.63|14729.66|14649.66|9
1723449150000|2024-08-12 07:52:30|14730.39|14650.39|14729.81|14649.81|14730.39|14650.39|14729.39|14649.39|10
1723449160000|2024-08-12 07:52:40|14729.57|14649.57|14732.94|14652.94|14732.94|14652.94|14729.18|14649.18|10
1723449170000|2024-08-12 07:52:50|14732.92|14652.92|14736.48|14656.48|14736.48|14656.48|14732.92|14652.92|10
1723449180000|2024-08-12 07:53:00|14736.32|14656.32|14740.57|14660.57|14740.57|14660.57|14736.32|14656.32|10
1723449190000|2024-08-12 07:53:10|14740.87|14660.87|14737.54|14657.54|14743.24|14663.24|14737.54|14657.54|9
1723449200000|2024-08-12 07:53:20|14737.32|14657.32|14738.27|14658.27|14738.64|14658.64|14737.32|14657.32|10
1723449210000|2024-08-12 07:53:30|14738.41|14658.41|14740.64|14660.64|14741.39|14661.39|14738.38|14658.38|10
1723449220000|2024-08-12 07:53:40|14740.45|14660.45|14740.97|14660.97|14741.27|14661.27|14740.26|14660.26|10
1723449230000|2024-08-12 07:53:50|14741.35|14661.35|14740.67|14660.67|14741.35|14661.35|14740.67|14660.67|9
1723449240000|2024-08-12 07:54:00|14741.85|14661.85|14739.55|14659.55|14742.35|14662.35|14739.55|14659.55|10
1723449250000|2024-08-12 07:54:10|14739.48|14659.48|14736.3|14656.3|14739.48|14659.48|14736.05|14656.05|10
1723449260000|2024-08-12 07:54:20|14736.19|14656.19|14731.08|14651.08|14736.19|14656.19|14731.08|14651.08|10
1723449270000|2024-08-12 07:54:30|14730.83|14650.83|14729.36|14649.36|14730.83|14650.83|14729.36|14649.36|10
1723449280000|2024-08-12 07:54:40|14729.31|14649.31|14728.28|14648.28|14729.31|14649.31|14728.07|14648.07|10
1723449290000|2024-08-12 07:54:50|14727.32|14647.32|14726.56|14646.56|14727.32|14647.32|14726.18|14646.18|10
1723449300000|2024-08-12 07:55:00|14726.6|14646.6|14722.37|14642.37|14726.6|14646.6|14722.37|14642.37|10
1723449310000|2024-08-12 07:55:10|14722.29|14642.29|14718.55|14638.55|14722.29|14642.29|14718.54|14638.54|10
1723449320000|2024-08-12 07:55:20|14718.4|14638.4|14716.24|14636.24|14718.4|14638.4|14715.94|14635.94|10
1723449330000|2024-08-12 07:55:30|14716.31|14636.31|14712.61|14632.61|14716.33|14636.33|14712.61|14632.61|10
1723449340000|2024-08-12 07:55:40|14712.51|14632.51|14712.81|14632.81|14713.29|14633.29|14712.46|14632.46|10
1723449350000|2024-08-12 07:55:50|14713.25|14633.25|14712.33|14632.33|14714.15|14634.15|14712.33|14632.33|10
1723449360000|2024-08-12 07:56:00|14711.91|14631.91|14712.82|14632.82|14712.82|14632.82|14711.03|14631.03|10
1723449370000|2024-08-12 07:56:10|14713.37|14633.37|14715.36|14635.36|14715.36|14635.36|14713.37|14633.37|10
1723449380000|2024-08-12 07:56:20|14716|14636|14713.78|14633.78|14716.36|14636.36|14713.78|14633.78|10
1723449390000|2024-08-12 07:56:30|14713.87|14633.87|14718.99|14638.99|14718.99|14638.99|14713.84|14633.84|10
1723449400000|2024-08-12 07:56:40|14717.14|14637.14|14717.48|14637.48|14717.86|14637.86|14717.14|14637.14|10
1723449410000|2024-08-12 07:56:50|14717.14|14637.14|14718.3|14638.3|14718.3|14638.3|14716.51|14636.51|10
1723449420000|2024-08-12 07:57:00|14718.13|14638.13|14718.15|14638.15|14718.34|14638.34|14716.41|14636.41|10
1723449430000|2024-08-12 07:57:10|14718.72|14638.72|14716.91|14636.91|14719.06|14639.06|14716.6|14636.6|10
1723449440000|2024-08-12 07:57:20|14716.52|14636.52|14716.56|14636.56|14716.9|14636.9|14716.14|14636.14|10
1723449450000|2024-08-12 07:57:30|14716.54|14636.54|14717.89|14637.89|14717.89|14637.89|14716.38|14636.38|9
1723449460000|2024-08-12 07:57:40|14717.8|14637.8|14719.06|14639.06|14719.11|14639.11|14717.8|14637.8|10
1723449470000|2024-08-12 07:57:50|14719.15|14639.15|14719.99|14639.99|14720.18|14640.18|14719.15|14639.15|10
1723449480000|2024-08-12 07:58:00|14719.86|14639.86|14719.89|14639.89|14720.36|14640.36|14719.75|14639.75|10
1723449490000|2024-08-12 07:58:10|14720.14|14640.14|14719.55|14639.55|14720.72|14640.72|14719.55|14639.55|10
1723449500000|2024-08-12 07:58:20|14719.7|14639.7|14719.83|14639.83|14719.83|14639.83|14719.39|14639.39|9
1723449510000|2024-08-12 07:58:30|14719.8|14639.8|14720.11|14640.11|14721.88|14641.88|14719.8|14639.8|9
1723449520000|2024-08-12 07:58:40|14720.12|14640.12|14718.73|14638.73|14720.12|14640.12|14718.52|14638.52|9
1723449530000|2024-08-12 07:58:50|14718.79|14638.79|14719.05|14639.05|14719.14|14639.14|14718.64|14638.64|10
1723449540000|2024-08-12 07:59:00|14719.12|14639.12|14719.49|14639.49|14719.75|14639.75|14718.14|14638.14|10
1723449550000|2024-08-12 07:59:10|14720.44|14640.44|14721.94|14641.94|14722.78|14642.78|14720.44|14640.44|10
1723449560000|2024-08-12 07:59:20|14722.21|14642.21|14719.75|14639.75|14722.21|14642.21|14719.75|14639.75|10
1723449570000|2024-08-12 07:59:30|14719.82|14639.82|14720.19|14640.19|14720.21|14640.21|14719.78|14639.78|9
1723449580000|2024-08-12 07:59:40|14719.75|14639.75|14716.08|14636.08|14719.75|14639.75|14716.08|14636.08|10
1723449590000|2024-08-12 07:59:50|14715.74|14635.74|14716.71|14636.71|14717.11|14637.11|14715.74|14635.74|10
1723449600000|2024-08-12 08:00:00|14716.75|14636.75|14717.57|14637.57|14717.57|14637.57|14715.81|14635.81|10
1723449610000|2024-08-12 08:00:10|14716.96|14636.96|14720.41|14640.41|14720.41|14640.41|14716.96|14636.96|10
1723449620000|2024-08-12 08:00:20|14720.46|14640.46|14721.47|14641.47|14721.47|14641.47|14720.21|14640.21|10
1723449630000|2024-08-12 08:00:30|14721.65|14641.65|14724.56|14644.56|14724.56|14644.56|14721.65|14641.65|10
1723449640000|2024-08-12 08:00:40|14724.93|14644.93|14726.23|14646.23|14726.23|14646.23|14724.93|14644.93|10
1723449650000|2024-08-12 08:00:50|14726.52|14646.52|14729.34|14649.34|14729.65|14649.65|14726.52|14646.52|10
1723449660000|2024-08-12 08:01:00|14729.26|14649.26|14731.42|14651.42|14731.42|14651.42|14729.26|14649.26|10
1723449670000|2024-08-12 08:01:10|14731.58|14651.58|14737.37|14657.37|14737.37|14657.37|14731.58|14651.58|10
1723449680000|2024-08-12 08:01:20|14737.66|14657.66|14741.37|14661.37|14741.37|14661.37|14737.66|14657.66|10
1723449690000|2024-08-12 08:01:30|14742.12|14662.12|14744.26|14664.26|14744.26|14664.26|14742.12|14662.12|10
1723449700000|2024-08-12 08:01:40|14744.31|14664.31|14744.37|14664.37|14745.67|14665.67|14744.29|14664.29|10
1723449710000|2024-08-12 08:01:50|14744.84|14664.84|14752.77|14672.77|14752.77|14672.77|14744.84|14664.84|10
1723449720000|2024-08-12 08:02:00|14752.98|14672.98|14754.55|14674.55|14754.55|14674.55|14752.94|14672.94|9
1723449730000|2024-08-12 08:02:10|14753.9|14673.9|14752|14672|14753.9|14673.9|14752|14672|10
1723449740000|2024-08-12 08:02:20|14752.07|14672.07|14751.13|14671.13|14752.44|14672.44|14750.2|14670.2|10
1723449750000|2024-08-12 08:02:30|14751.34|14671.34|14752.23|14672.23|14752.23|14672.23|14751.16|14671.16|10
1723449760000|2024-08-12 08:02:40|14752.85|14672.85|14755.82|14675.82|14755.82|14675.82|14752.85|14672.85|10
1723449770000|2024-08-12 08:02:50|14756.75|14676.75|14761.16|14681.16|14761.16|14681.16|14756.75|14676.75|9
1723449780000|2024-08-12 08:03:00|14761.76|14681.76|14769.95|14689.95|14769.95|14689.95|14761.76|14681.76|10
1723449790000|2024-08-12 08:03:10|14770.38|14690.38|14777.29|14697.29|14777.29|14697.29|14770.38|14690.38|10
1723449800000|2024-08-12 08:03:20|14778.72|14698.72|14786.43|14706.43|14786.43|14706.43|14778.06|14698.06|10
1723449810000|2024-08-12 08:03:30|14786.51|14706.51|14791.05|14711.05|14792.55|14712.55|14786.51|14706.51|10
1723449820000|2024-08-12 08:03:40|14790.31|14710.31|14789.12|14709.12|14791.13|14711.13|14789.12|14709.12|10
1723449830000|2024-08-12 08:03:50|14789.19|14709.19|14788.11|14708.11|14789.37|14709.37|14788.11|14708.11|10
1723449840000|2024-08-12 08:04:00|14787.82|14707.82|14782.28|14702.28|14787.82|14707.82|14782.28|14702.28|10
1723449850000|2024-08-12 08:04:10|14782.99|14702.99|14778.14|14698.14|14783.47|14703.47|14778.14|14698.14|10
1723449860000|2024-08-12 08:04:20|14777.75|14697.75|14776.66|14696.66|14777.75|14697.75|14775.88|14695.88|10
1723449870000|2024-08-12 08:04:30|14776.62|14696.62|14775.45|14695.45|14777.59|14697.59|14775.45|14695.45|9
1723449880000|2024-08-12 08:04:40|14775.01|14695.01|14776.04|14696.04|14776.88|14696.88|14775.01|14695.01|10
1723449890000|2024-08-12 08:04:50|14776.54|14696.54|14776.27|14696.27|14776.54|14696.54|14774.57|14694.57|10
1723449900000|2024-08-12 08:05:00|14775.98|14695.98|14773.35|14693.35|14776|14696|14773.35|14693.35|9
1723449910000|2024-08-12 08:05:10|14773.32|14693.32|14770.78|14690.78|14773.89|14693.89|14770.49|14690.49|10
1723449920000|2024-08-12 08:05:20|14770.61|14690.61|14771.68|14691.68|14771.86|14691.86|14770.52|14690.52|10
1723449930000|2024-08-12 08:05:30|14771.31|14691.31|14770.05|14690.05|14771.58|14691.58|14770.05|14690.05|10
1723449940000|2024-08-12 08:05:40|14769.99|14689.99|14772.37|14692.37|14772.37|14692.37|14769.99|14689.99|9
1723449950000|2024-08-12 08:05:50|14771.94|14691.94|14779.54|14699.54|14779.54|14699.54|14771.9|14691.9|10
1723449960000|2024-08-12 08:06:00|14780.88|14700.88|14788.82|14708.82|14789.52|14709.52|14780.88|14700.88|10
1723449970000|2024-08-12 08:06:10|14789.82|14709.82|14791.76|14711.76|14793.1|14713.1|14789.82|14709.82|10
1723449980000|2024-08-12 08:06:20|14791.83|14711.83|14792.22|14712.22|14793.39|14713.39|14791.83|14711.83|10
1723449990000|2024-08-12 08:06:30|14792.36|14712.36|14801.14|14721.14|14801.14|14721.14|14792.36|14712.36|10
1723450000000|2024-08-12 08:06:40|14802.14|14722.14|14804.96|14724.96|14805.28|14725.28|14802.14|14722.14|10
1723450010000|2024-08-12 08:06:50|14804.15|14724.15|14815.13|14735.13|14815.13|14735.13|14804.15|14724.15|10
1723450020000|2024-08-12 08:07:00|14815.23|14735.23|14818.72|14738.72|14820.67|14740.67|14815.23|14735.23|10
1723450030000|2024-08-12 08:07:10|14817.9|14737.9|14818.83|14738.83|14819.07|14739.07|14817.9|14737.9|10
1723450040000|2024-08-12 08:07:20|14818.58|14738.58|14815.96|14735.96|14818.58|14738.58|14815.96|14735.96|10
1723450050000|2024-08-12 08:07:30|14816.53|14736.53|14818.06|14738.06|14818.06|14738.06|14816.53|14736.53|10
1723450060000|2024-08-12 08:07:40|14817.81|14737.81|14815.91|14735.91|14817.81|14737.81|14815.91|14735.91|10
1723450070000|2024-08-12 08:07:50|14815.52|14735.52|14809.71|14729.71|14815.52|14735.52|14809.71|14729.71|10
1723450080000|2024-08-12 08:08:00|14808.88|14728.88|14806.06|14726.06|14808.88|14728.88|14806.06|14726.06|10
1723450090000|2024-08-12 08:08:10|14806.04|14726.04|14810.74|14730.74|14810.91|14730.91|14806.04|14726.04|10
1723450100000|2024-08-12 08:08:20|14810.52|14730.52|14810.12|14730.12|14810.96|14730.96|14809.92|14729.92|10
1723450110000|2024-08-12 08:08:30|14810.09|14730.09|14810.97|14730.97|14811.9|14731.9|14809.79|14729.79|10
1723450120000|2024-08-12 08:08:40|14811.13|14731.13|14810.1|14730.1|14811.55|14731.55|14810.1|14730.1|10
1723450130000|2024-08-12 08:08:50|14810.07|14730.07|14809.94|14729.94|14810.35|14730.35|14809.52|14729.52|10
1723450140000|2024-08-12 08:09:00|14810.14|14730.14|14812.61|14732.61|14812.81|14732.81|14809.85|14729.85|10
1723450150000|2024-08-12 08:09:10|14811.85|14731.85|14815.09|14735.09|14815.5|14735.5|14811.85|14731.85|9
1723450160000|2024-08-12 08:09:20|14814.98|14734.98|14817.67|14737.67|14817.67|14737.67|14814.68|14734.68|10
1723450170000|2024-08-12 08:09:30|14818.32|14738.32|14821.43|14741.43|14821.43|14741.43|14818.32|14738.32|10
1723450180000|2024-08-12 08:09:40|14821.31|14741.31|14818.58|14738.58|14821.31|14741.31|14818.58|14738.58|10
1723450190000|2024-08-12 08:09:50|14818.67|14738.67|14825.48|14745.48|14825.48|14745.48|14818.45|14738.45|10
1723450200000|2024-08-12 08:10:00|14825.71|14745.71|14826.48|14746.48|14827.54|14747.54|14825.71|14745.71|10
1723450210000|2024-08-12 08:10:10|14826.73|14746.73|14825.92|14745.92|14827.16|14747.16|14825.92|14745.92|10
1723450220000|2024-08-12 08:10:20|14824.98|14744.98|14818.33|14738.33|14824.98|14744.98|14818.33|14738.33|10
1723450230000|2024-08-12 08:10:30|14818|14738|14814.27|14734.27|14818|14738|14813.83|14733.83|10
1723450240000|2024-08-12 08:10:40|14813.82|14733.82|14816.07|14736.07|14816.07|14736.07|14813.82|14733.82|10
1723450250000|2024-08-12 08:10:50|14816.95|14736.95|14817.75|14737.75|14817.97|14737.97|14816.95|14736.95|10
1723450260000|2024-08-12 08:11:00|14818.25|14738.25|14823.57|14743.57|14823.57|14743.57|14818.25|14738.25|10
1723450270000|2024-08-12 08:11:10|14822.8|14742.8|14824.4|14744.4|14824.4|14744.4|14822.54|14742.54|10
1723450280000|2024-08-12 08:11:20|14824.79|14744.79|14824.27|14744.27|14824.79|14744.79|14823.04|14743.04|10
1723450290000|2024-08-12 08:11:30|14825.19|14745.19|14825.61|14745.61|14825.84|14745.84|14824.63|14744.63|10
1723450300000|2024-08-12 08:11:40|14826.09|14746.09|14826.44|14746.44|14826.52|14746.52|14825.48|14745.48|9
1723450310000|2024-08-12 08:11:50|14826.4|14746.4|14824.7|14744.7|14826.71|14746.71|14824.69|14744.69|10
1723450320000|2024-08-12 08:12:00|14823.91|14743.91|14822.05|14742.05|14823.91|14743.91|14822.05|14742.05|10
1723450330000|2024-08-12 08:12:10|14821.35|14741.35|14817.16|14737.16|14821.35|14741.35|14817.16|14737.16|10
1723450340000|2024-08-12 08:12:20|14817.26|14737.26|14813.75|14733.75|14817.72|14737.72|14813.75|14733.75|10
1723450350000|2024-08-12 08:12:30|14811.74|14731.74|14809.67|14729.67|14811.74|14731.74|14809.67|14729.67|9
1723450360000|2024-08-12 08:12:40|14809.42|14729.42|14806.01|14726.01|14809.42|14729.42|14806.01|14726.01|10
1723450370000|2024-08-12 08:12:50|14805.97|14725.97|14799.99|14719.99|14805.97|14725.97|14799.08|14719.08|9
1723450380000|2024-08-12 08:13:00|14800.99|14720.99|14801.46|14721.46|14801.54|14721.54|14800.99|14720.99|10
1723450390000|2024-08-12 08:13:10|14801.58|14721.58|14800.64|14720.64|14801.71|14721.71|14800.45|14720.45|9
1723450400000|2024-08-12 08:13:20|14801.82|14721.82|14803.25|14723.25|14803.25|14723.25|14801.33|14721.33|10
1723450410000|2024-08-12 08:13:30|14803.48|14723.48|14804.36|14724.36|14804.36|14724.36|14803.44|14723.44|10
1723450420000|2024-08-12 08:13:40|14804.54|14724.54|14807.21|14727.21|14807.21|14727.21|14804.54|14724.54|9
1723450430000|2024-08-12 08:13:50|14807.43|14727.43|14808.41|14728.41|14809.03|14729.03|14807.43|14727.43|9
1723450440000|2024-08-12 08:14:00|14807.06|14727.06|14804.49|14724.49|14807.18|14727.18|14804.44|14724.44|10
1723450450000|2024-08-12 08:14:10|14804.61|14724.61|14803.61|14723.61|14805.53|14725.53|14803.32|14723.32|9
1723450460000|2024-08-12 08:14:20|14804.19|14724.19|14807.69|14727.69|14807.69|14727.69|14804.19|14724.19|10
1723450470000|2024-08-12 08:14:30|14807.33|14727.33|14808.62|14728.62|14808.62|14728.62|14807.33|14727.33|10
1723450480000|2024-08-12 08:14:40|14808.64|14728.64|14810.3|14730.3|14810.34|14730.34|14808.5|14728.5|10
1723450490000|2024-08-12 08:14:50|14810.31|14730.31|14808.02|14728.02|14810.31|14730.31|14808.02|14728.02|10
1723450500000|2024-08-12 08:15:00|14807|14727|14807.32|14727.32|14807.44|14727.44|14806.4|14726.4|10
1723450510000|2024-08-12 08:15:10|14808.4|14728.4|14809.7|14729.7|14810.17|14730.17|14808.25|14728.25|10
1723450520000|2024-08-12 08:15:20|14809.2|14729.2|14807.05|14727.05|14809.2|14729.2|14806.82|14726.82|10
1723450530000|2024-08-12 08:15:30|14807.01|14727.01|14805.72|14725.72|14807.25|14727.25|14805.57|14725.57|10
1723450540000|2024-08-12 08:15:40|14805.31|14725.31|14804.67|14724.67|14805.4|14725.4|14802.91|14722.91|10
1723450550000|2024-08-12 08:15:50|14804.57|14724.57|14803.66|14723.66|14804.57|14724.57|14803.63|14723.63|10
1723450560000|2024-08-12 08:16:00|14803.74|14723.74|14799.75|14719.75|14803.74|14723.74|14799.75|14719.75|10
1723450570000|2024-08-12 08:16:10|14799.74|14719.74|14795.96|14715.96|14799.79|14719.79|14795.96|14715.96|10
1723450580000|2024-08-12 08:16:20|14792.44|14712.44|14792.18|14712.18|14793.23|14713.23|14792.18|14712.18|10
1723450590000|2024-08-12 08:16:30|14791.78|14711.78|14791.27|14711.27|14792.35|14712.35|14790.98|14710.98|10
1723450600000|2024-08-12 08:16:40|14791.48|14711.48|14791.61|14711.61|14792.09|14712.09|14791|14711|10
1723450610000|2024-08-12 08:16:50|14791.02|14711.02|14788.76|14708.76|14791.02|14711.02|14788.64|14708.64|9
1723450620000|2024-08-12 08:17:00|14789.25|14709.25|14791.98|14711.98|14791.98|14711.98|14789.05|14709.05|10
1723450630000|2024-08-12 08:17:10|14792.44|14712.44|14793.48|14713.48|14793.48|14713.48|14791.86|14711.86|9
1723450640000|2024-08-12 08:17:20|14793.31|14713.31|14798.45|14718.45|14798.45|14718.45|14793.31|14713.31|10
1723450650000|2024-08-12 08:17:30|14798.72|14718.72|14795.46|14715.46|14799.06|14719.06|14795.45|14715.45|10
1723450660000|2024-08-12 08:17:40|14795.42|14715.42|14795.61|14715.61|14796.1|14716.1|14794.77|14714.77|10
1723450670000|2024-08-12 08:17:50|14795.62|14715.62|14797.46|14717.46|14797.46|14717.46|14795.45|14715.45|10
1723450680000|2024-08-12 08:18:00|14797.91|14717.91|14796.37|14716.37|14797.98|14717.98|14796.24|14716.24|10
1723450690000|2024-08-12 08:18:10|14796.21|14716.21|14795.21|14715.21|14796.27|14716.27|14795.21|14715.21|10
1723450700000|2024-08-12 08:18:20|14795.37|14715.37|14795.65|14715.65|14796.91|14716.91|14795.24|14715.24|10
1723450710000|2024-08-12 08:18:30|14795.29|14715.29|14789.75|14709.75|14795.29|14715.29|14789.5|14709.5|10
1723450720000|2024-08-12 08:18:40|14789.78|14709.78|14787.52|14707.52|14789.84|14709.84|14787.5|14707.5|10
1723450730000|2024-08-12 08:18:50|14787.28|14707.28|14783.67|14703.67|14787.28|14707.28|14783.28|14703.28|10
1723450740000|2024-08-12 08:19:00|14784.1|14704.1|14784.28|14704.28|14784.71|14704.71|14782.93|14702.93|9
1723450750000|2024-08-12 08:19:10|14784.76|14704.76|14785.16|14705.16|14785.16|14705.16|14784.61|14704.61|10
1723450760000|2024-08-12 08:19:20|14785.04|14705.04|14789.34|14709.34|14789.34|14709.34|14785.04|14705.04|9
1723450770000|2024-08-12 08:19:30|14789.35|14709.35|14790.3|14710.3|14790.3|14710.3|14789.27|14709.27|10
1723450780000|2024-08-12 08:19:40|14792|14712|14797.14|14717.14|14797.14|14717.14|14792|14712|10
1723450790000|2024-08-12 08:19:50|14797.57|14717.57|14798.58|14718.58|14798.58|14718.58|14797.57|14717.57|10
1723450800000|2024-08-12 08:20:00|14798.65|14718.65|14798.03|14718.03|14800.25|14720.25|14798.03|14718.03|10
1723450810000|2024-08-12 08:20:10|14798.05|14718.05|14795.13|14715.13|14798.18|14718.18|14795.02|14715.02|9
1723450820000|2024-08-12 08:20:20|14794.98|14714.98|14796.04|14716.04|14796.06|14716.06|14794.72|14714.72|10
1723450830000|2024-08-12 08:20:30|14796.24|14716.24|14796.03|14716.03|14796.51|14716.51|14795.95|14715.95|10
1723450840000|2024-08-12 08:20:40|14795.76|14715.76|14793.9|14713.9|14795.76|14715.76|14793.9|14713.9|10
1723450850000|2024-08-12 08:20:50|14793.76|14713.76|14792.69|14712.69|14793.76|14713.76|14792.4|14712.4|10
1723450860000|2024-08-12 08:21:00|14792.77|14712.77|14795.07|14715.07|14795.07|14715.07|14792.77|14712.77|10
1723450870000|2024-08-12 08:21:10|14795.61|14715.61|14797.56|14717.56|14797.65|14717.65|14795.61|14715.61|10
1723450880000|2024-08-12 08:21:20|14797.82|14717.82|14796.44|14716.44|14798.06|14718.06|14796.44|14716.44|10
1723450890000|2024-08-12 08:21:30|14796.08|14716.08|14796.08|14716.08|14796.67|14716.67|14796.08|14716.08|9
1723450900000|2024-08-12 08:21:40|14796.09|14716.09|14796.73|14716.73|14796.74|14716.74|14796.09|14716.09|9
1723450910000|2024-08-12 08:21:50|14796.6|14716.6|14795.96|14715.96|14796.99|14716.99|14795.74|14715.74|10
1723450920000|2024-08-12 08:22:00|14796.22|14716.22|14796.12|14716.12|14796.22|14716.22|14795.48|14715.48|9
1723450930000|2024-08-12 08:22:10|14795.4|14715.4|14795.98|14715.98|14795.98|14715.98|14795.25|14715.25|9
1723450940000|2024-08-12 08:22:20|14796.08|14716.08|14798|14718|14798|14718|14796.08|14716.08|10
1723450950000|2024-08-12 08:22:30|14799.38|14719.38|14801.14|14721.14|14801.14|14721.14|14799.38|14719.38|10
1723450960000|2024-08-12 08:22:40|14801.85|14721.85|14807.64|14727.64|14807.64|14727.64|14801.85|14721.85|10
1723450970000|2024-08-12 08:22:50|14808.13|14728.13|14810.56|14730.56|14810.56|14730.56|14806.94|14726.94|10
1723450980000|2024-08-12 08:23:00|14811.59|14731.59|14811.78|14731.78|14812.48|14732.48|14811.59|14731.59|10
1723450990000|2024-08-12 08:23:10|14811.79|14731.79|14813.44|14733.44|14813.46|14733.46|14811.79|14731.79|10
1723451000000|2024-08-12 08:23:20|14813.57|14733.57|14815.55|14735.55|14815.55|14735.55|14812.55|14732.55|10
1723451010000|2024-08-12 08:23:30|14815.49|14735.49|14817.98|14737.98|14817.98|14737.98|14815.45|14735.45|10
1723451020000|2024-08-12 08:23:40|14818.12|14738.12|14821.43|14741.43|14821.86|14741.86|14818.12|14738.12|10
1723451030000|2024-08-12 08:23:50|14821.47|14741.47|14819.81|14739.81|14821.47|14741.47|14819.81|14739.81|10
1723451040000|2024-08-12 08:24:00|14819.82|14739.82|14823.95|14743.95|14823.95|14743.95|14819.82|14739.82|9
1723451050000|2024-08-12 08:24:10|14824.59|14744.59|14826.27|14746.27|14826.29|14746.29|14824.59|14744.59|10
1723451060000|2024-08-12 08:24:20|14827.01|14747.01|14831.58|14751.58|14831.58|14751.58|14827.01|14747.01|10
1723451070000|2024-08-12 08:24:30|14831.4|14751.4|14833.61|14753.61|14833.61|14753.61|14831.4|14751.4|10
1723451080000|2024-08-12 08:24:40|14833.74|14753.74|14831.79|14751.79|14833.74|14753.74|14831.56|14751.56|10
1723451090000|2024-08-12 08:24:50|14831.11|14751.11|14830.78|14750.78|14831.12|14751.12|14830.52|14750.52|10
1723451100000|2024-08-12 08:25:00|14830.95|14750.95|14829.91|14749.91|14831.17|14751.17|14829.91|14749.91|10
1723451110000|2024-08-12 08:25:10|14830|14750|14827.33|14747.33|14830.11|14750.11|14827.33|14747.33|10
1723451120000|2024-08-12 08:25:20|14827.18|14747.18|14822.87|14742.87|14827.18|14747.18|14822.87|14742.87|10
1723451130000|2024-08-12 08:25:30|14822.44|14742.44|14820.02|14740.02|14822.87|14742.87|14819.94|14739.94|10
1723451140000|2024-08-12 08:25:40|14818.71|14738.71|14820.23|14740.23|14820.31|14740.31|14818.71|14738.71|10
1723451150000|2024-08-12 08:25:50|14820.22|14740.22|14819.9|14739.9|14820.27|14740.27|14819.78|14739.78|10
1723451160000|2024-08-12 08:26:00|14819.54|14739.54|14817.59|14737.59|14819.7|14739.7|14817.5|14737.5|10
1723451170000|2024-08-12 08:26:10|14817.45|14737.45|14816.03|14736.03|14817.55|14737.55|14815.97|14735.97|9
1723451180000|2024-08-12 08:26:20|14816.34|14736.34|14814.11|14734.11|14816.34|14736.34|14813.39|14733.39|10
1723451190000|2024-08-12 08:26:30|14813.96|14733.96|14812.04|14732.04|14813.96|14733.96|14811.94|14731.94|10
1723451200000|2024-08-12 08:26:40|14811.95|14731.95|14811.22|14731.22|14811.95|14731.95|14810.97|14730.97|9
1723451210000|2024-08-12 08:26:50|14811.08|14731.08|14808.66|14728.66|14811.08|14731.08|14808.56|14728.56|10
1723451220000|2024-08-12 08:27:00|14807.68|14727.68|14807.95|14727.95|14808.01|14728.01|14807.45|14727.45|10
1723451230000|2024-08-12 08:27:10|14807.83|14727.83|14807.88|14727.88|14808.1|14728.1|14807.82|14727.82|10
1723451240000|2024-08-12 08:27:20|14806.98|14726.98|14808.45|14728.45|14808.45|14728.45|14806.87|14726.87|10
1723451250000|2024-08-12 08:27:30|14808.61|14728.61|14804.18|14724.18|14808.85|14728.85|14804.14|14724.14|9
1723451260000|2024-08-12 08:27:40|14804.16|14724.16|14803.3|14723.3|14804.16|14724.16|14803.3|14723.3|10
1723451270000|2024-08-12 08:27:50|14803.23|14723.23|14801.76|14721.76|14803.23|14723.23|14801.75|14721.75|10
1723451280000|2024-08-12 08:28:00|14801.69|14721.69|14796.18|14716.18|14801.69|14721.69|14796.15|14716.15|10
1723451290000|2024-08-12 08:28:10|14796|14716|14796.72|14716.72|14796.75|14716.75|14795.6|14715.6|10
1723451300000|2024-08-12 08:28:20|14796.67|14716.67|14796.21|14716.21|14796.85|14716.85|14796.21|14716.21|10
1723451310000|2024-08-12 08:28:30|14796.03|14716.03|14792.63|14712.63|14796.03|14716.03|14792.18|14712.18|10
1723451320000|2024-08-12 08:28:40|14792.47|14712.47|14790.76|14710.76|14792.47|14712.47|14790.03|14710.03|10
1723451330000|2024-08-12 08:28:50|14791|14711|14790.19|14710.19|14791.03|14711.03|14790.19|14710.19|10
1723451340000|2024-08-12 08:29:00|14790.02|14710.02|14786.13|14706.13|14790.02|14710.02|14786.13|14706.13|10
1723451350000|2024-08-12 08:29:10|14785.41|14705.41|14784.46|14704.46|14785.41|14705.41|14784.44|14704.44|10
1723451360000|2024-08-12 08:29:20|14784.45|14704.45|14782.84|14702.84|14784.45|14704.45|14782.84|14702.84|9
1723451370000|2024-08-12 08:29:30|14782.22|14702.22|14779.91|14699.91|14782.82|14702.82|14779.91|14699.91|10
1723451380000|2024-08-12 08:29:40|14780.05|14700.05|14779.79|14699.79|14780.1|14700.1|14779.21|14699.21|10
1723451390000|2024-08-12 08:29:50|14780.09|14700.09|14779.34|14699.34|14780.23|14700.23|14779.13|14699.13|10
1723451400000|2024-08-12 08:30:00|14778.97|14698.97|14778.44|14698.44|14778.97|14698.97|14777.62|14697.62|10
1723451410000|2024-08-12 08:30:10|14778.38|14698.38|14779.11|14699.11|14779.11|14699.11|14778.15|14698.15|9
1723451420000|2024-08-12 08:30:20|14779.53|14699.53|14780.72|14700.72|14780.92|14700.92|14779.44|14699.44|9
1723451430000|2024-08-12 08:30:30|14780.53|14700.53|14779.14|14699.14|14780.53|14700.53|14778.73|14698.73|9
1723451440000|2024-08-12 08:30:40|14779.48|14699.48|14780.48|14700.48|14780.48|14700.48|14779.43|14699.43|10
1723451450000|2024-08-12 08:30:50|14780.81|14700.81|14780.65|14700.65|14780.82|14700.82|14780.45|14700.45|10
1723451460000|2024-08-12 08:31:00|14780.36|14700.36|14784.1|14704.1|14784.1|14704.1|14780.36|14700.36|10
1723451470000|2024-08-12 08:31:10|14784.16|14704.16|14785.51|14705.51|14785.67|14705.67|14784.16|14704.16|9
1723451480000|2024-08-12 08:31:20|14785.31|14705.31|14782|14702|14785.4|14705.4|14782|14702|10
1723451490000|2024-08-12 08:31:30|14781.97|14701.97|14784.62|14704.62|14785|14705|14781.89|14701.89|9
1723451500000|2024-08-12 08:31:40|14784.36|14704.36|14785.1|14705.1|14785.1|14705.1|14784.17|14704.17|10
1723451510000|2024-08-12 08:31:50|14785.09|14705.09|14786.31|14706.31|14786.4|14706.4|14785.09|14705.09|10
1723451520000|2024-08-12 08:32:00|14786.27|14706.27|14788.95|14708.95|14788.95|14708.95|14786.21|14706.21|10
1723451530000|2024-08-12 08:32:10|14789.08|14709.08|14790.92|14710.92|14791.01|14711.01|14789.08|14709.08|9
1723451540000|2024-08-12 08:32:20|14791.15|14711.15|14794.53|14714.53|14794.53|14714.53|14791.14|14711.14|10
1723451550000|2024-08-12 08:32:30|14796.36|14716.36|14799.61|14719.61|14799.61|14719.61|14796.36|14716.36|10
1723451560000|2024-08-12 08:32:40|14799.2|14719.2|14804.89|14724.89|14804.89|14724.89|14799.2|14719.2|10
1723451570000|2024-08-12 08:32:50|14804.99|14724.99|14806.6|14726.6|14806.6|14726.6|14804.99|14724.99|10
1723451580000|2024-08-12 08:33:00|14806.95|14726.95|14806.72|14726.72|14807.52|14727.52|14806.71|14726.71|10
1723451590000|2024-08-12 08:33:10|14807.01|14727.01|14807.86|14727.86|14807.86|14727.86|14806.95|14726.95|9
1723451600000|2024-08-12 08:33:20|14807.83|14727.83|14808.9|14728.9|14808.9|14728.9|14807.74|14727.74|10
1723451610000|2024-08-12 08:33:30|14811.53|14731.53|14813.3|14733.3|14814.11|14734.11|14811.53|14731.53|10
1723451620000|2024-08-12 08:33:40|14812.97|14732.97|14812.66|14732.66|14813.18|14733.18|14812.62|14732.62|10
1723451630000|2024-08-12 08:33:50|14812.78|14732.78|14811.32|14731.32|14812.79|14732.79|14811.32|14731.32|10
1723451640000|2024-08-12 08:34:00|14811.3|14731.3|14809.31|14729.31|14811.3|14731.3|14809.31|14729.31|10
1723451650000|2024-08-12 08:34:10|14809.13|14729.13|14808.17|14728.17|14809.13|14729.13|14808.16|14728.16|10
1723451660000|2024-08-12 08:34:20|14808.42|14728.42|14809.35|14729.35|14809.84|14729.84|14808.42|14728.42|10
1723451670000|2024-08-12 08:34:30|14809.32|14729.32|14808.41|14728.41|14809.39|14729.39|14808.1|14728.1|10
1723451680000|2024-08-12 08:34:40|14808.22|14728.22|14807.88|14727.88|14808.31|14728.31|14807.87|14727.87|10
1723451690000|2024-08-12 08:34:50|14807.72|14727.72|14806.93|14726.93|14807.72|14727.72|14806.66|14726.66|10
1723451700000|2024-08-12 08:35:00|14806.85|14726.85|14807.24|14727.24|14807.77|14727.77|14806.25|14726.25|10
1723451710000|2024-08-12 08:35:10|14807.57|14727.57|14810.6|14730.6|14810.6|14730.6|14807.57|14727.57|10
1723451720000|2024-08-12 08:35:20|14810.69|14730.69|14810.51|14730.51|14810.69|14730.69|14810.19|14730.19|9
1723451730000|2024-08-12 08:35:30|14810.01|14730.01|14810.05|14730.05|14810.05|14730.05|14808.77|14728.77|10
1723451740000|2024-08-12 08:35:40|14810.81|14730.81|14813.78|14733.78|14813.78|14733.78|14810.73|14730.73|10
1723451750000|2024-08-12 08:35:50|14813.86|14733.86|14808.85|14728.85|14813.87|14733.87|14808.85|14728.85|10
1723451760000|2024-08-12 08:36:00|14808.21|14728.21|14803.96|14723.96|14808.21|14728.21|14803.96|14723.96|10
1723451770000|2024-08-12 08:36:10|14803.72|14723.72|14800.86|14720.86|14803.81|14723.81|14800.86|14720.86|10
1723451780000|2024-08-12 08:36:20|14800.93|14720.93|14796.57|14716.57|14801|14721|14796.57|14716.57|10
1723451790000|2024-08-12 08:36:30|14796.39|14716.39|14794.59|14714.59|14796.39|14716.39|14794.47|14714.47|10
1723451800000|2024-08-12 08:36:40|14794.83|14714.83|14793.61|14713.61|14794.83|14714.83|14793.61|14713.61|10
1723451810000|2024-08-12 08:36:50|14793.69|14713.69|14790.85|14710.85|14794.03|14714.03|14790.85|14710.85|10
1723451820000|2024-08-12 08:37:00|14790.69|14710.69|14787.12|14707.12|14790.69|14710.69|14786.77|14706.77|10
1723451830000|2024-08-12 08:37:10|14787.49|14707.49|14782.83|14702.83|14787.64|14707.64|14782.77|14702.77|10
1723451840000|2024-08-12 08:37:20|14782.77|14702.77|14782.7|14702.7|14782.85|14702.85|14782.62|14702.62|9
1723451850000|2024-08-12 08:37:30|14783.35|14703.35|14783.64|14703.64|14783.83|14703.83|14783.3|14703.3|9
1723451860000|2024-08-12 08:37:40|14783.59|14703.59|14780.33|14700.33|14784.35|14704.35|14780.33|14700.33|10
1723451870000|2024-08-12 08:37:50|14779.51|14699.51|14779.04|14699.04|14779.51|14699.51|14779.04|14699.04|10
1723451880000|2024-08-12 08:38:00|14779.21|14699.21|14778.92|14698.92|14779.23|14699.23|14778.76|14698.76|9
1723451890000|2024-08-12 08:38:10|14779.29|14699.29|14780.26|14700.26|14780.32|14700.32|14779.29|14699.29|9
1723451900000|2024-08-12 08:38:20|14780.43|14700.43|14777.88|14697.88|14780.58|14700.58|14777.88|14697.88|10
1723451910000|2024-08-12 08:38:30|14777.56|14697.56|14775.17|14695.17|14777.56|14697.56|14774.75|14694.75|10
1723451920000|2024-08-12 08:38:40|14774.39|14694.39|14774.59|14694.59|14774.92|14694.92|14774.11|14694.11|10
1723451930000|2024-08-12 08:38:50|14774.54|14694.54|14772.6|14692.6|14774.54|14694.54|14772.58|14692.58|9
1723451940000|2024-08-12 08:39:00|14772.85|14692.85|14774.63|14694.63|14774.63|14694.63|14772.81|14692.81|10
1723451950000|2024-08-12 08:39:10|14773.97|14693.97|14774.61|14694.61|14774.61|14694.61|14773.83|14693.83|9
1723451960000|2024-08-12 08:39:20|14774.62|14694.62|14774.69|14694.69|14775|14695|14774.45|14694.45|9
1723451970000|2024-08-12 08:39:30|14774.62|14694.62|14772.11|14692.11|14774.73|14694.73|14772.11|14692.11|10
1723451980000|2024-08-12 08:39:40|14772.07|14692.07|14769.61|14689.61|14772.07|14692.07|14769.61|14689.61|10
1723451990000|2024-08-12 08:39:50|14769.32|14689.32|14766.56|14686.56|14769.32|14689.32|14766.38|14686.38|10
1723452000000|2024-08-12 08:40:00|14766.52|14686.52|14767.12|14687.12|14767.12|14687.12|14765.62|14685.62|10
1723452010000|2024-08-12 08:40:10|14767.52|14687.52|14767.55|14687.55|14767.59|14687.59|14767.2|14687.2|10
1723452020000|2024-08-12 08:40:20|14767.79|14687.79|14767.06|14687.06|14768.01|14688.01|14766.8|14686.8|10
1723452030000|2024-08-12 08:40:30|14767.07|14687.07|14764.91|14684.91|14767.07|14687.07|14764.91|14684.91|10
1723452040000|2024-08-12 08:40:40|14764.99|14684.99|14762.76|14682.76|14764.99|14684.99|14762.76|14682.76|9
1723452050000|2024-08-12 08:40:50|14762.67|14682.67|14749.69|14669.69|14762.67|14682.67|14749.69|14669.69|10
1723452060000|2024-08-12 08:41:00|14749.42|14669.42|14741.98|14661.98|14749.42|14669.42|14741.75|14661.75|10
1723452070000|2024-08-12 08:41:10|14741.34|14661.34|14743.48|14663.48|14743.48|14663.48|14741.06|14661.06|10
1723452080000|2024-08-12 08:41:20|14743.92|14663.92|14749.43|14669.43|14749.43|14669.43|14743.92|14663.92|10
1723452090000|2024-08-12 08:41:30|14749.01|14669.01|14748.12|14668.12|14749.01|14669.01|14747.55|14667.55|10
1723452100000|2024-08-12 08:41:40|14748.3|14668.3|14745.52|14665.52|14748.87|14668.87|14745.21|14665.21|10
1723452110000|2024-08-12 08:41:50|14745.28|14665.28|14745.12|14665.12|14745.28|14665.28|14744.58|14664.58|10
1723452120000|2024-08-12 08:42:00|14745.57|14665.57|14746.61|14666.61|14746.63|14666.63|14745.57|14665.57|10
1723452130000|2024-08-12 08:42:10|14746.51|14666.51|14746.01|14666.01|14747.5|14667.5|14746.01|14666.01|10
1723452140000|2024-08-12 08:42:20|14746.3|14666.3|14745.51|14665.51|14746.8|14666.8|14745.51|14665.51|9
1723452150000|2024-08-12 08:42:30|14745.41|14665.41|14745.44|14665.44|14745.59|14665.59|14745.13|14665.13|9
1723452160000|2024-08-12 08:42:40|14745.57|14665.57|14744.69|14664.69|14745.58|14665.58|14744.69|14664.69|10
1723452170000|2024-08-12 08:42:50|14744.41|14664.41|14743.4|14663.4|14744.45|14664.45|14743.4|14663.4|9
1723452180000|2024-08-12 08:43:00|14743.5|14663.5|14742.61|14662.61|14743.8|14663.8|14742.61|14662.61|10
1723452190000|2024-08-12 08:43:10|14742.45|14662.45|14742.86|14662.86|14742.86|14662.86|14742.21|14662.21|9
1723452200000|2024-08-12 08:43:20|14743|14663|14743.49|14663.49|14743.49|14663.49|14742.56|14662.56|10
1723452210000|2024-08-12 08:43:30|14743.66|14663.66|14743.79|14663.79|14744.56|14664.56|14743.66|14663.66|10
1723452220000|2024-08-12 08:43:40|14743.49|14663.49|14739.99|14659.99|14743.49|14663.49|14739.99|14659.99|10
1723452230000|2024-08-12 08:43:50|14740.09|14660.09|14739.48|14659.48|14740.09|14660.09|14738.51|14658.51|10
1723452240000|2024-08-12 08:44:00|14739.25|14659.25|14736.76|14656.76|14739.25|14659.25|14736.76|14656.76|9
1723452250000|2024-08-12 08:44:10|14736.7|14656.7|14734.56|14654.56|14736.7|14656.7|14734.56|14654.56|10
1723452260000|2024-08-12 08:44:20|14734.39|14654.39|14730.98|14650.98|14734.53|14654.53|14730.83|14650.83|10
1723452270000|2024-08-12 08:44:30|14730.94|14650.94|14731.28|14651.28|14731.28|14651.28|14729.75|14649.75|9
1723452280000|2024-08-12 08:44:40|14731.27|14651.27|14730.98|14650.98|14731.27|14651.27|14729.86|14649.86|10
1723452290000|2024-08-12 08:44:50|14731.08|14651.08|14731.01|14651.01|14731.17|14651.17|14730.94|14650.94|10
1723452300000|2024-08-12 08:45:00|14730.67|14650.67|14730.01|14650.01|14730.67|14650.67|14730.01|14650.01|10
1723452310000|2024-08-12 08:45:10|14730.13|14650.13|14728.95|14648.95|14730.13|14650.13|14728.95|14648.95|10
1723452320000|2024-08-12 08:45:20|14728.93|14648.93|14728.96|14648.96|14729.7|14649.7|14728.93|14648.93|9
1723452330000|2024-08-12 08:45:30|14729.2|14649.2|14733|14653|14733|14653|14729.2|14649.2|10
1723452340000|2024-08-12 08:45:40|14733.09|14653.09|14734.79|14654.79|14735.26|14655.26|14733.09|14653.09|10
1723452350000|2024-08-12 08:45:50|14735.31|14655.31|14735.72|14655.72|14736.07|14656.07|14735.31|14655.31|10
1723452360000|2024-08-12 08:46:00|14735.81|14655.81|14735.51|14655.51|14735.81|14655.81|14735.26|14655.26|8
1723452370000|2024-08-12 08:46:10|14735.53|14655.53|14734.29|14654.29|14735.59|14655.59|14734.29|14654.29|9
1723452380000|2024-08-12 08:46:20|14733.89|14653.89|14731.62|14651.62|14733.89|14653.89|14731.62|14651.62|10
1723452390000|2024-08-12 08:46:30|14730.91|14650.91|14727.76|14647.76|14731.06|14651.06|14727.76|14647.76|10
1723452400000|2024-08-12 08:46:40|14727.38|14647.38|14725.52|14645.52|14727.38|14647.38|14725.52|14645.52|10
1723452410000|2024-08-12 08:46:50|14725.74|14645.74|14726.09|14646.09|14726.09|14646.09|14725.74|14645.74|8
1723452420000|2024-08-12 08:47:00|14726.1|14646.1|14728.11|14648.11|14728.11|14648.11|14725.88|14645.88|10
1723452430000|2024-08-12 08:47:10|14727.99|14647.99|14728.28|14648.28|14728.37|14648.37|14727.99|14647.99|9
1723452440000|2024-08-12 08:47:20|14728.25|14648.25|14726.97|14646.97|14728.25|14648.25|14726.97|14646.97|9
1723452450000|2024-08-12 08:47:30|14726.94|14646.94|14726.37|14646.37|14727.77|14647.77|14726.37|14646.37|10
1723452460000|2024-08-12 08:47:40|14726.19|14646.19|14725.34|14645.34|14727.56|14647.56|14725.34|14645.34|9
1723452470000|2024-08-12 08:47:50|14724.49|14644.49|14720.88|14640.88|14724.49|14644.49|14720.88|14640.88|10
1723452480000|2024-08-12 08:48:00|14720.42|14640.42|14718.94|14638.94|14720.42|14640.42|14718.79|14638.79|10
1723452490000|2024-08-12 08:48:10|14718.57|14638.57|14717.81|14637.81|14719.35|14639.35|14717.79|14637.79|10
1723452500000|2024-08-12 08:48:20|14717.59|14637.59|14714.35|14634.35|14717.59|14637.59|14714.35|14634.35|9
1723452510000|2024-08-12 08:48:30|14713.56|14633.56|14711.69|14631.69|14713.64|14633.64|14711.69|14631.69|10
1723452520000|2024-08-12 08:48:40|14711.26|14631.26|14704.74|14624.74|14711.26|14631.26|14704.66|14624.66|10
1723452530000|2024-08-12 08:48:50|14704.33|14624.33|14702.87|14622.87|14704.33|14624.33|14702.32|14622.32|10
1723452540000|2024-08-12 08:49:00|14702.99|14622.99|14705.42|14625.42|14705.42|14625.42|14702.87|14622.87|10
1723452550000|2024-08-12 08:49:10|14705.46|14625.46|14708.98|14628.98|14708.98|14628.98|14705.37|14625.37|10
1723452560000|2024-08-12 08:49:20|14709.19|14629.19|14709.03|14629.03|14709.39|14629.39|14709.03|14629.03|10
1723452570000|2024-08-12 08:49:30|14707.87|14627.87|14705.49|14625.49|14707.87|14627.87|14705.43|14625.43|10
1723452580000|2024-08-12 08:49:40|14705.25|14625.25|14702.77|14622.77|14705.25|14625.25|14702.77|14622.77|10
1723452590000|2024-08-12 08:49:50|14701.82|14621.82|14700.08|14620.08|14701.82|14621.82|14699.22|14619.22|10
1723452600000|2024-08-12 08:50:00|14700.65|14620.65|14700.43|14620.43|14700.67|14620.67|14699.04|14619.04|10
1723452610000|2024-08-12 08:50:10|14700.95|14620.95|14703.92|14623.92|14703.92|14623.92|14700.95|14620.95|10
1723452620000|2024-08-12 08:50:20|14703.42|14623.42|14703.23|14623.23|14704.02|14624.02|14703.23|14623.23|9
1723452630000|2024-08-12 08:50:30|14702.98|14622.98|14699.89|14619.89|14703.16|14623.16|14699.89|14619.89|10
1723452640000|2024-08-12 08:50:40|14700.01|14620.01|14699.27|14619.27|14700.98|14620.98|14699.27|14619.27|10
1723452650000|2024-08-12 08:50:50|14699.31|14619.31|14698.09|14618.09|14699.42|14619.42|14698.03|14618.03|9
1723452660000|2024-08-12 08:51:00|14698.22|14618.22|14704.05|14624.05|14704.05|14624.05|14698.04|14618.04|10
1723452670000|2024-08-12 08:51:10|14704.16|14624.16|14704.5|14624.5|14704.84|14624.84|14704.13|14624.13|10
1723452680000|2024-08-12 08:51:20|14704.49|14624.49|14706.67|14626.67|14706.67|14626.67|14704.49|14624.49|10
1723452690000|2024-08-12 08:51:30|14706.79|14626.79|14708.93|14628.93|14708.94|14628.94|14706.79|14626.79|10
1723452700000|2024-08-12 08:51:40|14708.94|14628.94|14711.16|14631.16|14711.23|14631.23|14708.55|14628.55|10
1723452710000|2024-08-12 08:51:50|14711.2|14631.2|14712.84|14632.84|14712.84|14632.84|14711.2|14631.2|10
1723452720000|2024-08-12 08:52:00|14712.75|14632.75|14713.42|14633.42|14713.42|14633.42|14712.6|14632.6|10
1723452730000|2024-08-12 08:52:10|14714.01|14634.01|14711.17|14631.17|14715.25|14635.25|14711.17|14631.17|10
1723452740000|2024-08-12 08:52:20|14710.97|14630.97|14703.96|14623.96|14710.97|14630.97|14703.96|14623.96|10
1723452750000|2024-08-12 08:52:30|14703.28|14623.28|14698.59|14618.59|14703.28|14623.28|14698.41|14618.41|10
1723452760000|2024-08-12 08:52:40|14699|14619|14699.82|14619.82|14699.82|14619.82|14698.79|14618.79|10
1723452770000|2024-08-12 08:52:50|14699.92|14619.92|14702.53|14622.53|14702.53|14622.53|14699.92|14619.92|10
1723452780000|2024-08-12 08:53:00|14702.86|14622.86|14704.05|14624.05|14704.17|14624.17|14702.86|14622.86|10
1723452790000|2024-08-12 08:53:10|14702.43|14622.43|14702.04|14622.04|14702.43|14622.43|14701.94|14621.94|10
1723452800000|2024-08-12 08:53:20|14702.11|14622.11|14704.26|14624.26|14704.26|14624.26|14701.87|14621.87|10
1723452810000|2024-08-12 08:53:30|14704.35|14624.35|14705.64|14625.64|14705.64|14625.64|14704.35|14624.35|8
1723452820000|2024-08-12 08:53:40|14705.62|14625.62|14703.19|14623.19|14705.64|14625.64|14703.19|14623.19|9
1723452830000|2024-08-12 08:53:50|14703.22|14623.22|14701.83|14621.83|14703.22|14623.22|14701.83|14621.83|9
1723452840000|2024-08-12 08:54:00|14701.58|14621.58|14699.45|14619.45|14701.85|14621.85|14699.45|14619.45|10
1723452850000|2024-08-12 08:54:10|14699.16|14619.16|14695.67|14615.67|14699.16|14619.16|14695.67|14615.67|10
1723452860000|2024-08-12 08:54:20|14694.29|14614.29|14692.95|14612.95|14694.5|14614.5|14692.88|14612.88|10
1723452870000|2024-08-12 08:54:30|14692.78|14612.78|14686.63|14606.63|14692.78|14612.78|14686.39|14606.39|10
1723452880000|2024-08-12 08:54:40|14686.54|14606.54|14682.02|14602.02|14686.54|14606.54|14681.08|14601.08|10
1723452890000|2024-08-12 08:54:50|14682.61|14602.61|14681.64|14601.64|14683.21|14603.21|14681.64|14601.64|10
1723452900000|2024-08-12 08:55:00|14681.39|14601.39|14678.24|14598.24|14681.42|14601.42|14678.24|14598.24|10
1723452910000|2024-08-12 08:55:10|14677.26|14597.26|14675.13|14595.13|14677.27|14597.27|14675.13|14595.13|10
1723452920000|2024-08-12 08:55:20|14675.27|14595.27|14674.12|14594.12|14675.27|14595.27|14673.92|14593.92|9
1723452930000|2024-08-12 08:55:30|14673.8|14593.8|14670.85|14590.85|14673.8|14593.8|14670.74|14590.74|10
1723452940000|2024-08-12 08:55:40|14670.81|14590.81|14670.37|14590.37|14670.81|14590.81|14669.84|14589.84|10
1723452950000|2024-08-12 08:55:50|14670.29|14590.29|14668.19|14588.19|14670.36|14590.36|14668.05|14588.05|10
1723452960000|2024-08-12 08:56:00|14668.1|14588.1|14663.52|14583.52|14668.1|14588.1|14663.22|14583.22|10
1723452970000|2024-08-12 08:56:10|14663.42|14583.42|14657.32|14577.32|14663.42|14583.42|14657.32|14577.32|10
1723452980000|2024-08-12 08:56:20|14657.25|14577.25|14659.26|14579.26|14659.27|14579.27|14657.2|14577.2|10
1723452990000|2024-08-12 08:56:30|14659.39|14579.39|14661.65|14581.65|14662.93|14582.93|14659.39|14579.39|9
1723453000000|2024-08-12 08:56:40|14662.69|14582.69|14658.04|14578.04|14662.69|14582.69|14658.04|14578.04|10
1723453010000|2024-08-12 08:56:50|14654.78|14574.78|14652.74|14572.74|14655.2|14575.2|14652.65|14572.65|10
1723453020000|2024-08-12 08:57:00|14652.46|14572.46|14650.12|14570.12|14653.38|14573.38|14650.12|14570.12|10
1723453030000|2024-08-12 08:57:10|14651|14571|14651.28|14571.28|14651.35|14571.35|14650.77|14570.77|10
1723453040000|2024-08-12 08:57:20|14651.32|14571.32|14651.97|14571.97|14652.08|14572.08|14651.01|14571.01|10
1723453050000|2024-08-12 08:57:30|14652.27|14572.27|14652.7|14572.7|14652.72|14572.72|14651.53|14571.53|10
1723453060000|2024-08-12 08:57:40|14653.06|14573.06|14652.55|14572.55|14653.06|14573.06|14652.35|14572.35|10
1723453070000|2024-08-12 08:57:50|14651.96|14571.96|14647|14567|14651.96|14571.96|14646.75|14566.75|10
1723453080000|2024-08-12 08:58:00|14646.42|14566.42|14643.75|14563.75|14646.85|14566.85|14643.75|14563.75|10
1723453090000|2024-08-12 08:58:10|14643.71|14563.71|14635.26|14555.26|14643.71|14563.71|14635.23|14555.23|10
1723453100000|2024-08-12 08:58:20|14634.86|14554.86|14629.22|14549.22|14634.86|14554.86|14629.22|14549.22|10
1723453110000|2024-08-12 08:58:30|14627.94|14547.94|14615.9|14535.9|14627.94|14547.94|14615.9|14535.9|10
1723453120000|2024-08-12 08:58:40|14615.5|14535.5|14617.05|14537.05|14617.84|14537.84|14615.38|14535.38|10
1723453130000|2024-08-12 08:58:50|14616.96|14536.96|14615.89|14535.89|14617.17|14537.17|14615.89|14535.89|10
1723453140000|2024-08-12 08:59:00|14615.76|14535.76|14623.27|14543.27|14623.27|14543.27|14615.76|14535.76|10
1723453150000|2024-08-12 08:59:10|14624.26|14544.26|14626.27|14546.27|14626.27|14546.27|14624.26|14544.26|9
1723453160000|2024-08-12 08:59:20|14626.62|14546.62|14626.06|14546.06|14626.62|14546.62|14625.54|14545.54|10
1723453170000|2024-08-12 08:59:30|14626.82|14546.82|14629.6|14549.6|14629.6|14549.6|14626.82|14546.82|10
1723453180000|2024-08-12 08:59:40|14629.94|14549.94|14630.94|14550.94|14631.34|14551.34|14629.94|14549.94|10
1723453190000|2024-08-12 08:59:50|14630.98|14550.98|14632.15|14552.15|14632.15|14552.15|14630.81|14550.81|9
1723453200000|2024-08-12 09:00:00|14632.56|14552.56|14632.91|14552.91|14633.36|14553.36|14632.56|14552.56|10
1723453210000|2024-08-12 09:00:10|14632.71|14552.71|14637.26|14557.26|14637.26|14557.26|14632.71|14552.71|10
1723453220000|2024-08-12 09:00:20|14638.18|14558.18|14646.28|14566.28|14646.43|14566.43|14638.18|14558.18|10
1723453230000|2024-08-12 09:00:30|14646.19|14566.19|14654.83|14574.83|14654.83|14574.83|14646.19|14566.19|10
1723453240000|2024-08-12 09:00:40|14654.95|14574.95|14654.76|14574.76|14655.58|14575.58|14654.26|14574.26|10
1723453250000|2024-08-12 09:00:50|14655.52|14575.52|14656.4|14576.4|14657.83|14577.83|14655.43|14575.43|10
1723453260000|2024-08-12 09:01:00|14654.12|14574.12|14648.96|14568.96|14654.12|14574.12|14648.27|14568.27|10
1723453270000|2024-08-12 09:01:10|14648.93|14568.93|14646.41|14566.41|14648.93|14568.93|14645.59|14565.59|10
1723453280000|2024-08-12 09:01:20|14647.1|14567.1|14650.34|14570.34|14650.92|14570.92|14647.1|14567.1|10
1723453290000|2024-08-12 09:01:30|14650.6|14570.6|14653.32|14573.32|14653.32|14573.32|14650.57|14570.57|10
1723453300000|2024-08-12 09:01:40|14653.56|14573.56|14653.08|14573.08|14653.74|14573.74|14651.05|14571.05|10
1723453310000|2024-08-12 09:01:50|14652.81|14572.81|14650.42|14570.42|14652.81|14572.81|14650.32|14570.32|8
1723453320000|2024-08-12 09:02:00|14650.2|14570.2|14649.06|14569.06|14650.79|14570.79|14648.55|14568.55|10
1723453330000|2024-08-12 09:02:10|14649.35|14569.35|14651.1|14571.1|14651.24|14571.24|14648.87|14568.87|10
1723453340000|2024-08-12 09:02:20|14651.24|14571.24|14652.93|14572.93|14652.93|14572.93|14651.24|14571.24|9
1723453350000|2024-08-12 09:02:30|14653.15|14573.15|14656.99|14576.99|14656.99|14576.99|14652.77|14572.77|10
1723453360000|2024-08-12 09:02:40|14656.97|14576.97|14657.4|14577.4|14657.96|14577.96|14655.97|14575.97|10
1723453370000|2024-08-12 09:02:50|14657.5|14577.5|14653.36|14573.36|14657.5|14577.5|14653.36|14573.36|10
1723453380000|2024-08-12 09:03:00|14652.91|14572.91|14653.56|14573.56|14653.56|14573.56|14651.84|14571.84|10
1723453390000|2024-08-12 09:03:10|14653.99|14573.99|14653.52|14573.52|14654.84|14574.84|14653.52|14573.52|10
1723453400000|2024-08-12 09:03:20|14656.06|14576.06|14656.7|14576.7|14656.99|14576.99|14655.93|14575.93|10
1723453410000|2024-08-12 09:03:30|14656.46|14576.46|14657.6|14577.6|14657.6|14577.6|14655.64|14575.64|10
1723453420000|2024-08-12 09:03:40|14657.4|14577.4|14659.01|14579.01|14659.01|14579.01|14657.17|14577.17|10
1723453430000|2024-08-12 09:03:50|14659.05|14579.05|14658.7|14578.7|14660.61|14580.61|14658.7|14578.7|10
1723453440000|2024-08-12 09:04:00|14658.64|14578.64|14660.49|14580.49|14660.49|14580.49|14657.4|14577.4|9
1723453450000|2024-08-12 09:04:10|14660.91|14580.91|14661.38|14581.38|14662.01|14582.01|14660.91|14580.91|10
1723453460000|2024-08-12 09:04:20|14662.58|14582.58|14662.96|14582.96|14662.96|14582.96|14662.04|14582.04|10
1723453470000|2024-08-12 09:04:30|14663.71|14583.71|14670.31|14590.31|14670.31|14590.31|14663.71|14583.71|10
1723453480000|2024-08-12 09:04:40|14670.5|14590.5|14669.39|14589.39|14670.5|14590.5|14668.45|14588.45|10
1723453490000|2024-08-12 09:04:50|14669.55|14589.55|14669.97|14589.97|14669.97|14589.97|14668.96|14588.96|9
1723453500000|2024-08-12 09:05:00|14669.95|14589.95|14671.77|14591.77|14671.77|14591.77|14669.95|14589.95|10
1723453510000|2024-08-12 09:05:10|14672.97|14592.97|14682.28|14602.28|14682.28|14602.28|14672.97|14592.97|10
1723453520000|2024-08-12 09:05:20|14682.26|14602.26|14686.95|14606.95|14686.95|14606.95|14681.85|14601.85|10
1723453530000|2024-08-12 09:05:30|14687.15|14607.15|14686.71|14606.71|14687.15|14607.15|14686.63|14606.63|8
1723453540000|2024-08-12 09:05:40|14686.48|14606.48|14686.49|14606.49|14687.11|14607.11|14686.47|14606.47|10
1723453550000|2024-08-12 09:05:50|14686.42|14606.42|14684.27|14604.27|14686.42|14606.42|14684.23|14604.23|10
1723453560000|2024-08-12 09:06:00|14683.8|14603.8|14678.66|14598.66|14683.98|14603.98|14678.66|14598.66|10
1723453570000|2024-08-12 09:06:10|14678.49|14598.49|14673.08|14593.08|14678.49|14598.49|14673.08|14593.08|10
1723453580000|2024-08-12 09:06:20|14672.97|14592.97|14674.03|14594.03|14674.46|14594.46|14672.72|14592.72|10
1723453590000|2024-08-12 09:06:30|14673.94|14593.94|14675.61|14595.61|14676.85|14596.85|14673.94|14593.94|10
1723453600000|2024-08-12 09:06:40|14676.25|14596.25|14677.12|14597.12|14677.54|14597.54|14676.25|14596.25|9
1723453610000|2024-08-12 09:06:50|14676.99|14596.99|14679.65|14599.65|14681.2|14601.2|14676.9|14596.9|10
1723453620000|2024-08-12 09:07:00|14678.82|14598.82|14677.32|14597.32|14678.84|14598.84|14677.17|14597.17|10
1723453630000|2024-08-12 09:07:10|14677.31|14597.31|14676.38|14596.38|14677.69|14597.69|14676.22|14596.22|9
1723453640000|2024-08-12 09:07:20|14676.61|14596.61|14678.87|14598.87|14678.87|14598.87|14676.61|14596.61|10
1723453650000|2024-08-12 09:07:30|14678.92|14598.92|14677.76|14597.76|14679.03|14599.03|14677.75|14597.75|9
1723453660000|2024-08-12 09:07:40|14677.86|14597.86|14678.52|14598.52|14678.78|14598.78|14677.86|14597.86|9
1723453670000|2024-08-12 09:07:50|14678.14|14598.14|14679.78|14599.78|14679.78|14599.78|14678.14|14598.14|10
1723453680000|2024-08-12 09:08:00|14680.33|14600.33|14676.13|14596.13|14680.33|14600.33|14676.12|14596.12|9
1723453690000|2024-08-12 09:08:10|14676.98|14596.98|14677.95|14597.95|14677.95|14597.95|14676.79|14596.79|10
1723453700000|2024-08-12 09:08:20|14678|14598|14686.27|14606.27|14686.27|14606.27|14678|14598|10
1723453710000|2024-08-12 09:08:30|14686.39|14606.39|14685.9|14605.9|14687.22|14607.22|14685.9|14605.9|10
1723453720000|2024-08-12 09:08:40|14685.6|14605.6|14686.48|14606.48|14686.65|14606.65|14685.6|14605.6|10
1723453730000|2024-08-12 09:08:50|14686.47|14606.47|14687.38|14607.38|14687.38|14607.38|14686.32|14606.32|9
1723453740000|2024-08-12 09:09:00|14687.95|14607.95|14690.04|14610.04|14690.04|14610.04|14687.95|14607.95|10
1723453750000|2024-08-12 09:09:10|14690.12|14610.12|14693.27|14613.27|14693.27|14613.27|14690.12|14610.12|10
1723453760000|2024-08-12 09:09:20|14693.45|14613.45|14691.34|14611.34|14694.01|14614.01|14691.34|14611.34|10
1723453770000|2024-08-12 09:09:30|14691.32|14611.32|14690.54|14610.54|14691.41|14611.41|14690.54|14610.54|9
1723453780000|2024-08-12 09:09:40|14690.48|14610.48|14686.24|14606.24|14690.48|14610.48|14686.24|14606.24|9
1723453790000|2024-08-12 09:09:50|14686.08|14606.08|14682.13|14602.13|14686.08|14606.08|14682.13|14602.13|10
1723453800000|2024-08-12 09:10:00|14682.08|14602.08|14682.86|14602.86|14682.86|14602.86|14681.9|14601.9|8
1723453810000|2024-08-12 09:10:10|14682.8|14602.8|14677.18|14597.18|14682.8|14602.8|14677.18|14597.18|10
1723453820000|2024-08-12 09:10:20|14675.73|14595.73|14674.2|14594.2|14675.8|14595.8|14674.2|14594.2|9
1723453830000|2024-08-12 09:10:30|14674.38|14594.38|14674.09|14594.09|14674.38|14594.38|14674.09|14594.09|9
1723453840000|2024-08-12 09:10:40|14673.68|14593.68|14671.65|14591.65|14673.68|14593.68|14671.54|14591.54|8
1723453850000|2024-08-12 09:10:50|14671.97|14591.97|14670.24|14590.24|14672.02|14592.02|14670.2|14590.2|10
1723453860000|2024-08-12 09:11:00|14670.25|14590.25|14669.87|14589.87|14670.98|14590.98|14669.87|14589.87|10
1723453870000|2024-08-12 09:11:10|14669.66|14589.66|14667.78|14587.78|14669.66|14589.66|14667.64|14587.64|10
1723453880000|2024-08-12 09:11:20|14667.67|14587.67|14667.46|14587.46|14667.8|14587.8|14667.34|14587.34|9
1723453890000|2024-08-12 09:11:30|14667.34|14587.34|14667.53|14587.53|14667.95|14587.95|14667.27|14587.27|10
1723453900000|2024-08-12 09:11:40|14667.44|14587.44|14669.23|14589.23|14669.23|14589.23|14667.25|14587.25|10
1723453910000|2024-08-12 09:11:50|14669.07|14589.07|14671.28|14591.28|14671.47|14591.47|14669.07|14589.07|10
1723453920000|2024-08-12 09:12:00|14671.51|14591.51|14674.19|14594.19|14674.22|14594.22|14671.51|14591.51|10
1723453930000|2024-08-12 09:12:10|14674.2|14594.2|14675.61|14595.61|14675.87|14595.87|14674.2|14594.2|10
1723453940000|2024-08-12 09:12:20|14675.97|14595.97|14676.79|14596.79|14676.99|14596.99|14675.63|14595.63|10
1723453950000|2024-08-12 09:12:30|14676.65|14596.65|14677.41|14597.41|14677.41|14597.41|14676.12|14596.12|9
1723453960000|2024-08-12 09:12:40|14677.42|14597.42|14679.11|14599.11|14679.5|14599.5|14677.42|14597.42|10
1723453970000|2024-08-12 09:12:50|14679.71|14599.71|14681.41|14601.41|14681.41|14601.41|14679.71|14599.71|10
1723453980000|2024-08-12 09:13:00|14681.57|14601.57|14685.03|14605.03|14685.13|14605.13|14681.57|14601.57|10
1723453990000|2024-08-12 09:13:10|14684.86|14604.86|14688.2|14608.2|14688.2|14608.2|14684.86|14604.86|10
1723454000000|2024-08-12 09:13:20|14688.82|14608.82|14691.43|14611.43|14691.43|14611.43|14688.68|14608.68|10
1723454010000|2024-08-12 09:13:30|14690.5|14610.5|14677.64|14597.64|14690.5|14610.5|14677.64|14597.64|10
1723454020000|2024-08-12 09:13:40|14676.5|14596.5|14675.2|14595.2|14676.5|14596.5|14675.2|14595.2|10
1723454030000|2024-08-12 09:13:50|14675.69|14595.69|14676.49|14596.49|14676.51|14596.51|14675.69|14595.69|8
1723454040000|2024-08-12 09:14:00|14676.27|14596.27|14681.06|14601.06|14681.06|14601.06|14676.27|14596.27|10
1723454050000|2024-08-12 09:14:10|14681.29|14601.29|14684.64|14604.64|14684.64|14604.64|14681.29|14601.29|9
1723454060000|2024-08-12 09:14:20|14684.63|14604.63|14691.79|14611.79|14691.79|14611.79|14684.63|14604.63|10
1723454070000|2024-08-12 09:14:30|14691.91|14611.91|14691.21|14611.21|14692.14|14612.14|14691.2|14611.2|10
1723454080000|2024-08-12 09:14:40|14690.84|14610.84|14690.71|14610.71|14690.84|14610.84|14690.22|14610.22|10
1723454090000|2024-08-12 09:14:50|14690.62|14610.62|14691.05|14611.05|14691.22|14611.22|14690.62|14610.62|10
1723454100000|2024-08-12 09:15:00|14691.29|14611.29|14691.65|14611.65|14692|14612|14690.61|14610.61|10
1723454110000|2024-08-12 09:15:10|14691.43|14611.43|14693.37|14613.37|14693.37|14613.37|14691.29|14611.29|9
1723454120000|2024-08-12 09:15:20|14693.28|14613.28|14694.79|14614.79|14695.58|14615.58|14693.28|14613.28|10
1723454130000|2024-08-12 09:15:30|14694.99|14614.99|14695.88|14615.88|14695.88|14615.88|14694.67|14614.67|8
1723454140000|2024-08-12 09:15:40|14695.57|14615.57|14699.23|14619.23|14699.23|14619.23|14695.57|14615.57|10
1723454150000|2024-08-12 09:15:50|14699.72|14619.72|14698.83|14618.83|14701.11|14621.11|14698.83|14618.83|10
1723454160000|2024-08-12 09:16:00|14698.27|14618.27|14696.63|14616.63|14698.27|14618.27|14696.24|14616.24|10
1723454170000|2024-08-12 09:16:10|14696.67|14616.67|14701.41|14621.41|14701.41|14621.41|14696.15|14616.15|10
1723454180000|2024-08-12 09:16:20|14702.01|14622.01|14699.11|14619.11|14702.01|14622.01|14699.11|14619.11|10
1723454190000|2024-08-12 09:16:30|14699.31|14619.31|14697.19|14617.19|14699.42|14619.42|14697.19|14617.19|9
1723454200000|2024-08-12 09:16:40|14697.31|14617.31|14695.1|14615.1|14697.31|14617.31|14695.1|14615.1|9
1723454210000|2024-08-12 09:16:50|14694.52|14614.52|14694.23|14614.23|14694.59|14614.59|14694.17|14614.17|10
1723454220000|2024-08-12 09:17:00|14694.02|14614.02|14691.38|14611.38|14694.02|14614.02|14691.38|14611.38|10
1723454230000|2024-08-12 09:17:10|14690.98|14610.98|14689.44|14609.44|14690.98|14610.98|14689.33|14609.33|10
1723454240000|2024-08-12 09:17:20|14689.53|14609.53|14688.76|14608.76|14690.16|14610.16|14688.76|14608.76|10
1723454250000|2024-08-12 09:17:30|14688.82|14608.82|14686.81|14606.81|14688.82|14608.82|14686.52|14606.52|9
1723454260000|2024-08-12 09:17:40|14686.91|14606.91|14685.44|14605.44|14686.93|14606.93|14685.35|14605.35|10
1723454270000|2024-08-12 09:17:50|14685.37|14605.37|14687.03|14607.03|14687.29|14607.29|14685.37|14605.37|10
1723454280000|2024-08-12 09:18:00|14687.13|14607.13|14688.86|14608.86|14688.86|14608.86|14687.07|14607.07|10
1723454290000|2024-08-12 09:18:10|14689.34|14609.34|14694.09|14614.09|14694.09|14614.09|14689.34|14609.34|10
1723454300000|2024-08-12 09:18:20|14693.98|14613.98|14696.08|14616.08|14696.08|14616.08|14693.98|14613.98|10
1723454310000|2024-08-12 09:18:30|14696.07|14616.07|14696.36|14616.36|14696.61|14616.61|14695.92|14615.92|9
1723454320000|2024-08-12 09:18:40|14695.56|14615.56|14692.86|14612.86|14695.56|14615.56|14692.76|14612.76|10
1723454330000|2024-08-12 09:18:50|14692.74|14612.74|14690.46|14610.46|14692.74|14612.74|14690.23|14610.23|9
1723454340000|2024-08-12 09:19:00|14690.85|14610.85|14692.01|14612.01|14692.01|14612.01|14690.82|14610.82|10
1723454350000|2024-08-12 09:19:10|14692.02|14612.02|14693.26|14613.26|14693.26|14613.26|14691.91|14611.91|10
1723454360000|2024-08-12 09:19:20|14692.99|14612.99|14692.85|14612.85|14694.44|14614.44|14692.85|14612.85|10
1723454370000|2024-08-12 09:19:30|14692.67|14612.67|14694.91|14614.91|14694.91|14614.91|14692.22|14612.22|10
1723454380000|2024-08-12 09:19:40|14695.65|14615.65|14697.18|14617.18|14697.29|14617.29|14695.49|14615.49|10
1723454390000|2024-08-12 09:19:50|14697.36|14617.36|14697.04|14617.04|14697.51|14617.51|14697.04|14617.04|10
1723454400000|2024-08-12 09:20:00|14696.46|14616.46|14692.87|14612.87|14696.46|14616.46|14692.87|14612.87|10
1723454410000|2024-08-12 09:20:10|14692.85|14612.85|14693.04|14613.04|14693.19|14613.19|14692.34|14612.34|10
1723454420000|2024-08-12 09:20:20|14693.8|14613.8|14693.69|14613.69|14693.8|14613.8|14693.07|14613.07|10
1723454430000|2024-08-12 09:20:30|14693.53|14613.53|14693.56|14613.56|14693.62|14613.62|14693.2|14613.2|9
1723454440000|2024-08-12 09:20:40|14694.64|14614.64|14694.55|14614.55|14694.64|14614.64|14693.93|14613.93|10
1723454450000|2024-08-12 09:20:50|14694.46|14614.46|14692.58|14612.58|14694.46|14614.46|14692.4|14612.4|10
1723454460000|2024-08-12 09:21:00|14692.82|14612.82|14694.38|14614.38|14694.38|14614.38|14692.7|14612.7|10
1723454470000|2024-08-12 09:21:10|14694.35|14614.35|14695.46|14615.46|14696.38|14616.38|14693.24|14613.24|10
1723454480000|2024-08-12 09:21:20|14696.28|14616.28|14694.84|14614.84|14696.28|14616.28|14693.81|14613.81|10
1723454490000|2024-08-12 09:21:30|14695.05|14615.05|14698.16|14618.16|14698.16|14618.16|14695.05|14615.05|10
1723454500000|2024-08-12 09:21:40|14700.72|14620.72|14705.86|14625.86|14705.86|14625.86|14700.72|14620.72|10
1723454510000|2024-08-12 09:21:50|14706.93|14626.93|14707.45|14627.45|14708.4|14628.4|14706.93|14626.93|10
1723454520000|2024-08-12 09:22:00|14707.77|14627.77|14713.7|14633.7|14713.8|14633.8|14707.77|14627.77|10
1723454530000|2024-08-12 09:22:10|14713.99|14633.99|14716.44|14636.44|14716.44|14636.44|14713.53|14633.53|10
1723454540000|2024-08-12 09:22:20|14716.69|14636.69|14716.43|14636.43|14717.11|14637.11|14716.43|14636.43|9
1723454550000|2024-08-12 09:22:30|14716.54|14636.54|14716.07|14636.07|14716.77|14636.77|14716.07|14636.07|10
1723454560000|2024-08-12 09:22:40|14716.09|14636.09|14714.71|14634.71|14716.09|14636.09|14714.5|14634.5|10
1723454570000|2024-08-12 09:22:50|14714.69|14634.69|14716.37|14636.37|14716.37|14636.37|14714.69|14634.69|10
1723454580000|2024-08-12 09:23:00|14716.32|14636.32|14717.55|14637.55|14718.13|14638.13|14716.32|14636.32|10
1723454590000|2024-08-12 09:23:10|14717.62|14637.62|14721.78|14641.78|14721.79|14641.79|14717.62|14637.62|10
1723454600000|2024-08-12 09:23:20|14721.61|14641.61|14723.12|14643.12|14723.12|14643.12|14721.42|14641.42|10
1723454610000|2024-08-12 09:23:30|14723.19|14643.19|14726.25|14646.25|14726.65|14646.65|14723.19|14643.19|10
1723454620000|2024-08-12 09:23:40|14726.44|14646.44|14729.77|14649.77|14730.85|14650.85|14726.44|14646.44|9
1723454630000|2024-08-12 09:23:50|14729.72|14649.72|14730.01|14650.01|14730.16|14650.16|14729.72|14649.72|9
1723454640000|2024-08-12 09:24:00|14729.79|14649.79|14729.97|14649.97|14729.97|14649.97|14728.72|14648.72|10
1723454650000|2024-08-12 09:24:10|14729.75|14649.75|14725.84|14645.84|14729.79|14649.79|14725.84|14645.84|10
1723454660000|2024-08-12 09:24:20|14725.56|14645.56|14728.15|14648.15|14729.31|14649.31|14725.32|14645.32|10
1723454670000|2024-08-12 09:24:30|14727.33|14647.33|14725.06|14645.06|14727.33|14647.33|14724.3|14644.3|10
1723454680000|2024-08-12 09:24:40|14725.09|14645.09|14722.68|14642.68|14725.09|14645.09|14722.54|14642.54|10
1723454690000|2024-08-12 09:24:50|14722.77|14642.77|14720.94|14640.94|14722.77|14642.77|14720.94|14640.94|10
1723454700000|2024-08-12 09:25:00|14720.96|14640.96|14718.28|14638.28|14720.96|14640.96|14717.96|14637.96|10
1723454710000|2024-08-12 09:25:10|14717.61|14637.61|14716.13|14636.13|14717.61|14637.61|14716.13|14636.13|10
1723454720000|2024-08-12 09:25:20|14716.83|14636.83|14713.02|14633.02|14717.02|14637.02|14713.02|14633.02|10
1723454730000|2024-08-12 09:25:30|14712.5|14632.5|14712.82|14632.82|14712.9|14632.9|14712.31|14632.31|10
1723454740000|2024-08-12 09:25:40|14712.83|14632.83|14711.61|14631.61|14712.83|14632.83|14711.61|14631.61|9
1723454750000|2024-08-12 09:25:50|14711.59|14631.59|14707.89|14627.89|14711.59|14631.59|14707.89|14627.89|10
1723454760000|2024-08-12 09:26:00|14707.82|14627.82|14708.67|14628.67|14709.05|14629.05|14707.63|14627.63|10
1723454770000|2024-08-12 09:26:10|14708.82|14628.82|14706.81|14626.81|14708.88|14628.88|14706.81|14626.81|10
1723454780000|2024-08-12 09:26:20|14706.94|14626.94|14705.82|14625.82|14707.22|14627.22|14705.82|14625.82|10
1723454790000|2024-08-12 09:26:30|14705.78|14625.78|14705.94|14625.94|14706.57|14626.57|14705.78|14625.78|10
1723454800000|2024-08-12 09:26:40|14706.23|14626.23|14705.35|14625.35|14706.34|14626.34|14705.34|14625.34|10
1723454810000|2024-08-12 09:26:50|14705.37|14625.37|14704.46|14624.46|14705.37|14625.37|14704.41|14624.41|8
1723454820000|2024-08-12 09:27:00|14704.15|14624.15|14701.06|14621.06|14704.32|14624.32|14701.06|14621.06|10
1723454830000|2024-08-12 09:27:10|14700.98|14620.98|14699.45|14619.45|14700.98|14620.98|14699.36|14619.36|10
1723454840000|2024-08-12 09:27:20|14698.36|14618.36|14696.88|14616.88|14698.72|14618.72|14696.88|14616.88|10
1723454850000|2024-08-12 09:27:30|14696.75|14616.75|14686.37|14606.37|14696.75|14616.75|14686.37|14606.37|10
1723454860000|2024-08-12 09:27:40|14685.91|14605.91|14684.6|14604.6|14685.91|14605.91|14684.39|14604.39|9
1723454870000|2024-08-12 09:27:50|14684.55|14604.55|14679.77|14599.77|14684.55|14604.55|14679.47|14599.47|10
1723454880000|2024-08-12 09:28:00|14679.61|14599.61|14669.38|14589.38|14679.61|14599.61|14669.38|14589.38|10
1723454890000|2024-08-12 09:28:10|14669.37|14589.37|14669.6|14589.6|14670.22|14590.22|14668.85|14588.85|10
1723454900000|2024-08-12 09:28:20|14669.56|14589.56|14668.4|14588.4|14669.94|14589.94|14668.25|14588.25|10
1723454910000|2024-08-12 09:28:30|14668.42|14588.42|14665.66|14585.66|14668.42|14588.42|14665.25|14585.25|10
1723454920000|2024-08-12 09:28:40|14665.96|14585.96|14660.76|14580.76|14665.96|14585.96|14660.76|14580.76|10
1723454930000|2024-08-12 09:28:50|14660.72|14580.72|14659.63|14579.63|14661.03|14581.03|14658.72|14578.72|10
1723454940000|2024-08-12 09:29:00|14659.82|14579.82|14658.7|14578.7|14663.08|14583.08|14658.7|14578.7|10
1723454950000|2024-08-12 09:29:10|14658.97|14578.97|14663.52|14583.52|14663.52|14583.52|14658.97|14578.97|10
1723454960000|2024-08-12 09:29:20|14664|14584|14666.47|14586.47|14666.47|14586.47|14664|14584|10
1723454970000|2024-08-12 09:29:30|14667.32|14587.32|14667.39|14587.39|14668.23|14588.23|14666.54|14586.54|10
1723454980000|2024-08-12 09:29:40|14667.47|14587.47|14669.43|14589.43|14669.43|14589.43|14667.47|14587.47|10
1723454990000|2024-08-12 09:29:50|14670.02|14590.02|14669.49|14589.49|14670.45|14590.45|14669.35|14589.35|9
1723455000000|2024-08-12 09:30:00|14669.77|14589.77|14668.69|14588.69|14669.77|14589.77|14668.66|14588.66|10
1723455010000|2024-08-12 09:30:10|14669.01|14589.01|14668.58|14588.58|14669.4|14589.4|14668.52|14588.52|10
1723455020000|2024-08-12 09:30:20|14668.47|14588.47|14665.74|14585.74|14668.47|14588.47|14665.74|14585.74|10
1723455030000|2024-08-12 09:30:30|14665.94|14585.94|14662.52|14582.52|14665.94|14585.94|14662.52|14582.52|9
1723455040000|2024-08-12 09:30:40|14660.69|14580.69|14654.65|14574.65|14660.69|14580.69|14654.5|14574.5|10
1723455050000|2024-08-12 09:30:50|14655.13|14575.13|14654.73|14574.73|14655.33|14575.33|14653.83|14573.83|10
1723455060000|2024-08-12 09:31:00|14654.81|14574.81|14659.91|14579.91|14659.91|14579.91|14654.76|14574.76|10
1723455070000|2024-08-12 09:31:10|14661.07|14581.07|14660.7|14580.7|14661.99|14581.99|14660.49|14580.49|10
1723455080000|2024-08-12 09:31:20|14660.76|14580.76|14662.89|14582.89|14662.89|14582.89|14660.76|14580.76|10
1723455090000|2024-08-12 09:31:30|14663.71|14583.71|14665.44|14585.44|14665.86|14585.86|14663.71|14583.71|10
1723455100000|2024-08-12 09:31:40|14665.55|14585.55|14665.79|14585.79|14666.33|14586.33|14664.38|14584.38|10
1723455110000|2024-08-12 09:31:50|14665.87|14585.87|14667.37|14587.37|14667.37|14587.37|14665.87|14585.87|10
1723455120000|2024-08-12 09:32:00|14667.27|14587.27|14665.45|14585.45|14667.27|14587.27|14665.45|14585.45|10
1723455130000|2024-08-12 09:32:10|14665.53|14585.53|14664.94|14584.94|14665.97|14585.97|14664.53|14584.53|10
1723455140000|2024-08-12 09:32:20|14664.38|14584.38|14662.81|14582.81|14664.91|14584.91|14662.72|14582.72|10
1723455150000|2024-08-12 09:32:30|14662.46|14582.46|14664.55|14584.55|14664.55|14584.55|14662.25|14582.25|10
1723455160000|2024-08-12 09:32:40|14664.64|14584.64|14667|14587|14667|14587|14664.64|14584.64|10
1723455170000|2024-08-12 09:32:50|14667.13|14587.13|14668.64|14588.64|14670.45|14590.45|14666.81|14586.81|10
1723455180000|2024-08-12 09:33:00|14667.77|14587.77|14665.72|14585.72|14667.77|14587.77|14665.72|14585.72|10
1723455190000|2024-08-12 09:33:10|14665.05|14585.05|14663.66|14583.66|14665.05|14585.05|14663.66|14583.66|10
1723455200000|2024-08-12 09:33:20|14663.68|14583.68|14664|14584|14664|14584|14663.09|14583.09|10
1723455210000|2024-08-12 09:33:30|14664.49|14584.49|14664.15|14584.15|14664.49|14584.49|14663.66|14583.66|9
1723455220000|2024-08-12 09:33:40|14664.04|14584.04|14664.55|14584.55|14664.55|14584.55|14663.98|14583.98|9
1723455230000|2024-08-12 09:33:50|14664.82|14584.82|14666.47|14586.47|14666.47|14586.47|14664.82|14584.82|10
1723455240000|2024-08-12 09:34:00|14666.39|14586.39|14672.41|14592.41|14672.41|14592.41|14666.39|14586.39|10
1723455250000|2024-08-12 09:34:10|14673.03|14593.03|14675.69|14595.69|14675.98|14595.98|14673.03|14593.03|10
1723455260000|2024-08-12 09:34:20|14675.66|14595.66|14677.94|14597.94|14677.94|14597.94|14675.66|14595.66|10
1723455270000|2024-08-12 09:34:30|14677.99|14597.99|14680.14|14600.14|14680.14|14600.14|14677.99|14597.99|9
1723455280000|2024-08-12 09:34:40|14680.12|14600.12|14684.37|14604.37|14684.37|14604.37|14680.12|14600.12|10
1723455290000|2024-08-12 09:34:50|14684.16|14604.16|14685.68|14605.68|14686.51|14606.51|14684.16|14604.16|9
1723455300000|2024-08-12 09:35:00|14685.79|14605.79|14690.12|14610.12|14690.48|14610.48|14685.79|14605.79|9
1723455310000|2024-08-12 09:35:10|14691.02|14611.02|14693.13|14613.13|14693.2|14613.2|14691.02|14611.02|10
1723455320000|2024-08-12 09:35:20|14693.6|14613.6|14695.29|14615.29|14695.29|14615.29|14693.6|14613.6|10
1723455330000|2024-08-12 09:35:30|14697.61|14617.61|14690.76|14610.76|14697.61|14617.61|14690.76|14610.76|10
1723455340000|2024-08-12 09:35:40|14690.06|14610.06|14688.32|14608.32|14690.14|14610.14|14688.32|14608.32|10
1723455350000|2024-08-12 09:35:50|14688.34|14608.34|14686.79|14606.79|14688.34|14608.34|14686.7|14606.7|10
1723455360000|2024-08-12 09:36:00|14687.08|14607.08|14686.18|14606.18|14687.36|14607.36|14685.98|14605.98|10
1723455370000|2024-08-12 09:36:10|14685.65|14605.65|14681.21|14601.21|14685.65|14605.65|14681.21|14601.21|10
1723455380000|2024-08-12 09:36:20|14681.11|14601.11|14680.97|14600.97|14681.51|14601.51|14680.96|14600.96|10
1723455390000|2024-08-12 09:36:30|14680.96|14600.96|14681.41|14601.41|14681.59|14601.59|14680.96|14600.96|9
1723455400000|2024-08-12 09:36:40|14681.59|14601.59|14680.32|14600.32|14681.98|14601.98|14680.28|14600.28|10
1723455410000|2024-08-12 09:36:50|14680.31|14600.31|14681.96|14601.96|14681.96|14601.96|14680.31|14600.31|10
1723455420000|2024-08-12 09:37:00|14682.07|14602.07|14680.6|14600.6|14682.29|14602.29|14680.27|14600.27|10
1723455430000|2024-08-12 09:37:10|14680.77|14600.77|14677.81|14597.81|14680.94|14600.94|14677.81|14597.81|10
1723455440000|2024-08-12 09:37:20|14677.32|14597.32|14674.26|14594.26|14677.32|14597.32|14674.06|14594.06|9
1723455450000|2024-08-12 09:37:30|14674.25|14594.25|14672.46|14592.46|14674.25|14594.25|14671.48|14591.48|9
1723455460000|2024-08-12 09:37:40|14672.98|14592.98|14670.95|14590.95|14673.54|14593.54|14670.95|14590.95|9
1723455470000|2024-08-12 09:37:50|14670.88|14590.88|14670.61|14590.61|14671.27|14591.27|14670.61|14590.61|9
1723455480000|2024-08-12 09:38:00|14668.09|14588.09|14666.16|14586.16|14668.09|14588.09|14666.16|14586.16|10
1723455490000|2024-08-12 09:38:10|14665.83|14585.83|14664|14584|14665.83|14585.83|14663.39|14583.39|10
1723455500000|2024-08-12 09:38:20|14664.25|14584.25|14662|14582|14664.25|14584.25|14662|14582|9
1723455510000|2024-08-12 09:38:30|14662.02|14582.02|14659.28|14579.28|14662.02|14582.02|14658.4|14578.4|10
1723455520000|2024-08-12 09:38:40|14659.2|14579.2|14662.13|14582.13|14662.18|14582.18|14658.49|14578.49|10
1723455530000|2024-08-12 09:38:50|14662.05|14582.05|14663.68|14583.68|14664.41|14584.41|14662.05|14582.05|8
1723455540000|2024-08-12 09:39:00|14663.78|14583.78|14659.91|14579.91|14663.78|14583.78|14659.91|14579.91|10
1723455550000|2024-08-12 09:39:10|14659.83|14579.83|14660.28|14580.28|14660.35|14580.35|14659.77|14579.77|10
1723455560000|2024-08-12 09:39:20|14659.71|14579.71|14658.75|14578.75|14659.71|14579.71|14657.73|14577.73|10
1723455570000|2024-08-12 09:39:30|14658.32|14578.32|14659.91|14579.91|14659.93|14579.93|14658.32|14578.32|10
1723455580000|2024-08-12 09:39:40|14659.94|14579.94|14662.44|14582.44|14662.44|14582.44|14659.63|14579.63|10
1723455590000|2024-08-12 09:39:50|14662.54|14582.54|14663.3|14583.3|14664.16|14584.16|14662.54|14582.54|10
1723455600000|2024-08-12 09:40:00|14663.05|14583.05|14663.81|14583.81|14664.42|14584.42|14661.95|14581.95|10
1723455610000|2024-08-12 09:40:10|14663.57|14583.57|14666.48|14586.48|14666.48|14586.48|14663.57|14583.57|9
1723455620000|2024-08-12 09:40:20|14666.7|14586.7|14667.37|14587.37|14667.37|14587.37|14666.29|14586.29|9
1723455630000|2024-08-12 09:40:30|14667.43|14587.43|14668.67|14588.67|14669.03|14589.03|14667.43|14587.43|10
1723455640000|2024-08-12 09:40:40|14668.75|14588.75|14668.4|14588.4|14669.65|14589.65|14667.52|14587.52|9
1723455650000|2024-08-12 09:40:50|14669.25|14589.25|14672.36|14592.36|14672.36|14592.36|14669.21|14589.21|10
1723455660000|2024-08-12 09:41:00|14673.36|14593.36|14677.19|14597.19|14677.19|14597.19|14673.36|14593.36|10
1723455670000|2024-08-12 09:41:10|14677.43|14597.43|14677.6|14597.6|14678.23|14598.23|14677.28|14597.28|10
1723455680000|2024-08-12 09:41:20|14677.45|14597.45|14677.78|14597.78|14678.07|14598.07|14677.45|14597.45|9
1723455690000|2024-08-12 09:41:30|14678.04|14598.04|14679.29|14599.29|14679.29|14599.29|14677.85|14597.85|8
1723455700000|2024-08-12 09:41:40|14679.38|14599.38|14680.41|14600.41|14680.58|14600.58|14679.37|14599.37|10
1723455710000|2024-08-12 09:41:50|14680.38|14600.38|14682.49|14602.49|14682.49|14602.49|14680.38|14600.38|10
1723455720000|2024-08-12 09:42:00|14682.43|14602.43|14686.66|14606.66|14686.66|14606.66|14682.31|14602.31|9
1723455730000|2024-08-12 09:42:10|14686.89|14606.89|14688.64|14608.64|14689.17|14609.17|14686.59|14606.59|9
1723455740000|2024-08-12 09:42:20|14688.33|14608.33|14687.4|14607.4|14688.33|14608.33|14687.4|14607.4|10
1723455750000|2024-08-12 09:42:30|14687.43|14607.43|14690.07|14610.07|14690.07|14610.07|14687.43|14607.43|9
1723455760000|2024-08-12 09:42:40|14689.77|14609.77|14698.69|14618.69|14698.7|14618.7|14689.77|14609.77|10
1723455770000|2024-08-12 09:42:50|14699.15|14619.15|14699.22|14619.22|14700.97|14620.97|14698.96|14618.96|10
1723455780000|2024-08-12 09:43:00|14698.64|14618.64|14697.29|14617.29|14699.1|14619.1|14696.99|14616.99|10
1723455790000|2024-08-12 09:43:10|14697.16|14617.16|14698.11|14618.11|14698.11|14618.11|14697.16|14617.16|9
1723455800000|2024-08-12 09:43:20|14698.13|14618.13|14699.53|14619.53|14699.53|14619.53|14697.96|14617.96|10
1723455810000|2024-08-12 09:43:30|14699.59|14619.59|14701.58|14621.58|14701.69|14621.69|14699.59|14619.59|10
1723455820000|2024-08-12 09:43:40|14701.57|14621.57|14703.07|14623.07|14703.07|14623.07|14701.57|14621.57|10
1723455830000|2024-08-12 09:43:50|14703.33|14623.33|14701.09|14621.09|14703.6|14623.6|14701.09|14621.09|9
1723455840000|2024-08-12 09:44:00|14700.9|14620.9|14699.15|14619.15|14700.9|14620.9|14698.96|14618.96|10
1723455850000|2024-08-12 09:44:10|14698.91|14618.91|14698.5|14618.5|14698.91|14618.91|14697.87|14617.87|10
1723455860000|2024-08-12 09:44:20|14698.47|14618.47|14698.19|14618.19|14698.47|14618.47|14697.43|14617.43|9
1723455870000|2024-08-12 09:44:30|14697.92|14617.92|14698.59|14618.59|14698.59|14618.59|14697.78|14617.78|10
1723455880000|2024-08-12 09:44:40|14698.72|14618.72|14698.47|14618.47|14698.79|14618.79|14698.47|14618.47|10
1723455890000|2024-08-12 09:44:50|14698.48|14618.48|14700.21|14620.21|14700.21|14620.21|14698.39|14618.39|10
1723455900000|2024-08-12 09:45:00|14700.51|14620.51|14703.15|14623.15|14703.3|14623.3|14700.51|14620.51|9
1723455910000|2024-08-12 09:45:10|14702.83|14622.83|14703.89|14623.89|14704.01|14624.01|14702.83|14622.83|10
1723455920000|2024-08-12 09:45:20|14706.49|14626.49|14703.88|14623.88|14706.49|14626.49|14703.88|14623.88|10
1723455930000|2024-08-12 09:45:30|14704.17|14624.17|14703.97|14623.97|14704.45|14624.45|14703.96|14623.96|9
1723455940000|2024-08-12 09:45:40|14703.9|14623.9|14704.33|14624.33|14704.45|14624.45|14703.9|14623.9|10
1723455950000|2024-08-12 09:45:50|14704.47|14624.47|14703.37|14623.37|14704.87|14624.87|14703.37|14623.37|9
1723455960000|2024-08-12 09:46:00|14704.06|14624.06|14703.99|14623.99|14704.47|14624.47|14703.99|14623.99|10
1723455970000|2024-08-12 09:46:10|14703.95|14623.95|14704.89|14624.89|14705.75|14625.75|14703.95|14623.95|10
1723455980000|2024-08-12 09:46:20|14704.81|14624.81|14702.68|14622.68|14704.81|14624.81|14702.68|14622.68|10
1723455990000|2024-08-12 09:46:30|14702.9|14622.9|14701.48|14621.48|14703.11|14623.11|14701.48|14621.48|10
1723456000000|2024-08-12 09:46:40|14701.37|14621.37|14698.44|14618.44|14701.37|14621.37|14698.38|14618.38|10
1723456010000|2024-08-12 09:46:50|14698.34|14618.34|14698.56|14618.56|14698.88|14618.88|14697.9|14617.9|10
1723456020000|2024-08-12 09:47:00|14698.91|14618.91|14699.01|14619.01|14699.77|14619.77|14698.91|14618.91|9
1723456030000|2024-08-12 09:47:10|14698.97|14618.97|14696.53|14616.53|14698.97|14618.97|14696.53|14616.53|10
1723456040000|2024-08-12 09:47:20|14696.1|14616.1|14692.38|14612.38|14696.1|14616.1|14692.38|14612.38|10
1723456050000|2024-08-12 09:47:30|14692.31|14612.31|14690.72|14610.72|14692.32|14612.32|14690.72|14610.72|10
1723456060000|2024-08-12 09:47:40|14690.41|14610.41|14692.47|14612.47|14692.47|14612.47|14689.74|14609.74|10
1723456070000|2024-08-12 09:47:50|14692.68|14612.68|14692.96|14612.96|14693.17|14613.17|14692.37|14612.37|10
1723456080000|2024-08-12 09:48:00|14692.49|14612.49|14692.36|14612.36|14692.9|14612.9|14692.33|14612.33|10
1723456090000|2024-08-12 09:48:10|14691.87|14611.87|14688.62|14608.62|14691.87|14611.87|14688.62|14608.62|9
1723456100000|2024-08-12 09:48:20|14688.45|14608.45|14688.67|14608.67|14688.74|14608.74|14688.26|14608.26|10
1723456110000|2024-08-12 09:48:30|14688.62|14608.62|14690.21|14610.21|14690.21|14610.21|14688.62|14608.62|10
1723456120000|2024-08-12 09:48:40|14690.2|14610.2|14689.34|14609.34|14690.47|14610.47|14689.14|14609.14|10
1723456130000|2024-08-12 09:48:50|14689.36|14609.36|14689.61|14609.61|14689.61|14609.61|14687.48|14607.48|9
1723456140000|2024-08-12 09:49:00|14689.58|14609.58|14687.98|14607.98|14689.58|14609.58|14687.98|14607.98|10
1723456150000|2024-08-12 09:49:10|14687.58|14607.58|14687.09|14607.09|14687.58|14607.58|14686.54|14606.54|10
1723456160000|2024-08-12 09:49:20|14686.76|14606.76|14684.96|14604.96|14686.76|14606.76|14684.34|14604.34|10
1723456170000|2024-08-12 09:49:30|14684.99|14604.99|14685.14|14605.14|14685.14|14605.14|14684.72|14604.72|9
1723456180000|2024-08-12 09:49:40|14685.1|14605.1|14684.77|14604.77|14685.1|14605.1|14684.33|14604.33|10
1723456190000|2024-08-12 09:49:50|14685|14605|14684.57|14604.57|14685|14605|14683.33|14603.33|9
1723456200000|2024-08-12 09:50:00|14684.44|14604.44|14682.17|14602.17|14684.44|14604.44|14682.17|14602.17|10
1723456210000|2024-08-12 09:50:10|14681.95|14601.95|14680.83|14600.83|14682.29|14602.29|14680.83|14600.83|10
1723456220000|2024-08-12 09:50:20|14680.61|14600.61|14682.07|14602.07|14682.07|14602.07|14680.4|14600.4|10
1723456230000|2024-08-12 09:50:30|14682.17|14602.17|14684.09|14604.09|14684.09|14604.09|14682.17|14602.17|10
1723456240000|2024-08-12 09:50:40|14684.52|14604.52|14686.4|14606.4|14686.5|14606.5|14684.52|14604.52|10
1723456250000|2024-08-12 09:50:50|14686.72|14606.72|14688.26|14608.26|14688.26|14608.26|14686.72|14606.72|10
1723456260000|2024-08-12 09:51:00|14688.41|14608.41|14678.74|14598.74|14688.72|14608.72|14678.74|14598.74|10
1723456270000|2024-08-12 09:51:10|14678.66|14598.66|14675.56|14595.56|14678.71|14598.71|14675.52|14595.52|10
1723456280000|2024-08-12 09:51:20|14675.73|14595.73|14674.54|14594.54|14675.75|14595.75|14674.17|14594.17|10
1723456290000|2024-08-12 09:51:30|14674.01|14594.01|14673.63|14593.63|14674.01|14594.01|14673.6|14593.6|10
1723456300000|2024-08-12 09:51:40|14673.48|14593.48|14672.2|14592.2|14673.48|14593.48|14672.2|14592.2|10
1723456310000|2024-08-12 09:51:50|14672.19|14592.19|14672.52|14592.52|14672.52|14592.52|14671.42|14591.42|10
1723456320000|2024-08-12 09:52:00|14672.88|14592.88|14672.07|14592.07|14674.1|14594.1|14672.07|14592.07|10
1723456330000|2024-08-12 09:52:10|14671.77|14591.77|14669.58|14589.58|14671.77|14591.77|14669.58|14589.58|10
1723456340000|2024-08-12 09:52:20|14670.51|14590.51|14670.91|14590.91|14670.91|14590.91|14670.37|14590.37|10
1723456350000|2024-08-12 09:52:30|14670.83|14590.83|14671.72|14591.72|14671.85|14591.85|14670.7|14590.7|10
1723456360000|2024-08-12 09:52:40|14671.55|14591.55|14670.64|14590.64|14671.85|14591.85|14670.61|14590.61|10
1723456370000|2024-08-12 09:52:50|14670.78|14590.78|14669.89|14589.89|14670.78|14590.78|14669.89|14589.89|9
1723456380000|2024-08-12 09:53:00|14669.95|14589.95|14667.38|14587.38|14669.95|14589.95|14667.38|14587.38|10
1723456390000|2024-08-12 09:53:10|14667.12|14587.12|14666.2|14586.2|14667.27|14587.27|14666.2|14586.2|10
1723456400000|2024-08-12 09:53:20|14665.5|14585.5|14662.81|14582.81|14665.5|14585.5|14662.81|14582.81|9
1723456410000|2024-08-12 09:53:30|14662.83|14582.83|14662.57|14582.57|14664.08|14584.08|14662.57|14582.57|10
1723456420000|2024-08-12 09:53:40|14662.28|14582.28|14662.55|14582.55|14662.57|14582.57|14662.28|14582.28|9
1723456430000|2024-08-12 09:53:50|14662.76|14582.76|14661.74|14581.74|14662.8|14582.8|14661.74|14581.74|9
1723456440000|2024-08-12 09:54:00|14661.73|14581.73|14664.41|14584.41|14664.41|14584.41|14661.62|14581.62|10
1723456450000|2024-08-12 09:54:10|14663.49|14583.49|14665|14585|14665|14585|14663.49|14583.49|9
1723456460000|2024-08-12 09:54:20|14665.01|14585.01|14667.65|14587.65|14667.71|14587.71|14665.01|14585.01|10
1723456470000|2024-08-12 09:54:30|14667.67|14587.67|14667.81|14587.81|14668.07|14588.07|14667.35|14587.35|10
1723456480000|2024-08-12 09:54:40|14667.79|14587.79|14670.43|14590.43|14670.43|14590.43|14667.79|14587.79|9
1723456490000|2024-08-12 09:54:50|14670.61|14590.61|14671.06|14591.06|14671.24|14591.24|14670.61|14590.61|10
1723456500000|2024-08-12 09:55:00|14671.37|14591.37|14672.04|14592.04|14672.33|14592.33|14671.18|14591.18|9
1723456510000|2024-08-12 09:55:10|14672.05|14592.05|14675.5|14595.5|14675.5|14595.5|14672.05|14592.05|10
1723456520000|2024-08-12 09:55:20|14675.37|14595.37|14676.19|14596.19|14676.35|14596.35|14675.37|14595.37|10
1723456530000|2024-08-12 09:55:30|14676.16|14596.16|14676.83|14596.83|14676.86|14596.86|14676.16|14596.16|10
1723456540000|2024-08-12 09:55:40|14676.73|14596.73|14677.6|14597.6|14677.62|14597.62|14676.73|14596.73|9
1723456550000|2024-08-12 09:55:50|14677.87|14597.87|14680.29|14600.29|14680.29|14600.29|14677.87|14597.87|8
1723456560000|2024-08-12 09:56:00|14680.36|14600.36|14682.8|14602.8|14682.8|14602.8|14680.36|14600.36|9
1723456570000|2024-08-12 09:56:10|14683.12|14603.12|14687.82|14607.82|14687.82|14607.82|14683.12|14603.12|10
1723456580000|2024-08-12 09:56:20|14688.02|14608.02|14692.47|14612.47|14692.47|14612.47|14688.02|14608.02|10
1723456590000|2024-08-12 09:56:30|14692.64|14612.64|14694.62|14614.62|14695|14615|14692.64|14612.64|10
1723456600000|2024-08-12 09:56:40|14694.95|14614.95|14695.15|14615.15|14695.15|14615.15|14694.73|14614.73|10
1723456610000|2024-08-12 09:56:50|14694.96|14614.96|14692.25|14612.25|14694.96|14614.96|14692.25|14612.25|10
1723456620000|2024-08-12 09:57:00|14692.08|14612.08|14691.79|14611.79|14692.08|14612.08|14690.38|14610.38|10
1723456630000|2024-08-12 09:57:10|14691.83|14611.83|14690.91|14610.91|14691.84|14611.84|14690.9|14610.9|10
1723456640000|2024-08-12 09:57:20|14691.15|14611.15|14689.26|14609.26|14691.25|14611.25|14689.26|14609.26|10
1723456650000|2024-08-12 09:57:30|14689.33|14609.33|14688.22|14608.22|14689.35|14609.35|14688.17|14608.17|10
1723456660000|2024-08-12 09:57:40|14687.8|14607.8|14687.77|14607.77|14687.88|14607.88|14687.35|14607.35|10
1723456670000|2024-08-12 09:57:50|14687.84|14607.84|14691.86|14611.86|14692.04|14612.04|14687.84|14607.84|10
1723456680000|2024-08-12 09:58:00|14692.3|14612.3|14693.44|14613.44|14693.44|14613.44|14692.3|14612.3|9
1723456690000|2024-08-12 09:58:10|14693.86|14613.86|14694.61|14614.61|14694.62|14614.62|14693.86|14613.86|10
1723456700000|2024-08-12 09:58:20|14694.06|14614.06|14694.62|14614.62|14694.68|14614.68|14693.8|14613.8|10
1723456710000|2024-08-12 09:58:30|14694.74|14614.74|14694.23|14614.23|14695.16|14615.16|14694.23|14614.23|10
1723456720000|2024-08-12 09:58:40|14694.22|14614.22|14694.32|14614.32|14694.58|14614.58|14694.13|14614.13|10
1723456730000|2024-08-12 09:58:50|14693.85|14613.85|14693.64|14613.64|14694.01|14614.01|14693.41|14613.41|10
1723456740000|2024-08-12 09:59:00|14693.26|14613.26|14693.61|14613.61|14693.61|14613.61|14692.74|14612.74|10
1723456750000|2024-08-12 09:59:10|14693.67|14613.67|14694.15|14614.15|14694.15|14614.15|14693.67|14613.67|10
1723456760000|2024-08-12 09:59:20|14693.86|14613.86|14694.28|14614.28|14694.77|14614.77|14693.5|14613.5|9
1723456770000|2024-08-12 09:59:30|14694.35|14614.35|14695|14615|14695|14615|14694.35|14614.35|10
1723456780000|2024-08-12 09:59:40|14695.01|14615.01|14695.85|14615.85|14695.85|14615.85|14695.01|14615.01|10
1723456790000|2024-08-12 09:59:50|14695.54|14615.54|14695.47|14615.47|14695.67|14615.67|14695.32|14615.32|9
1723456800000|2024-08-12 10:00:00|14695.64|14615.64|14695.41|14615.41|14695.64|14615.64|14695.02|14615.02|10
1723456810000|2024-08-12 10:00:10|14696.07|14616.07|14695.11|14615.11|14696.07|14616.07|14694.73|14614.73|10
1723456820000|2024-08-12 10:00:20|14695.22|14615.22|14697.05|14617.05|14697.18|14617.18|14694.97|14614.97|10
1723456830000|2024-08-12 10:00:30|14697.19|14617.19|14697.07|14617.07|14697.39|14617.39|14696.49|14616.49|10
1723456840000|2024-08-12 10:00:40|14696.91|14616.91|14697.51|14617.51|14697.51|14617.51|14696.82|14616.82|10
1723456850000|2024-08-12 10:00:50|14697.7|14617.7|14695.25|14615.25|14697.7|14617.7|14695.25|14615.25|10
1723456860000|2024-08-12 10:01:00|14695.17|14615.17|14696.38|14616.38|14696.38|14616.38|14695.07|14615.07|10
1723456870000|2024-08-12 10:01:10|14696.42|14616.42|14696.27|14616.27|14696.72|14616.72|14696.13|14616.13|10
1723456880000|2024-08-12 10:01:20|14696|14616|14695.33|14615.33|14696|14616|14695.28|14615.28|9
1723456890000|2024-08-12 10:01:30|14694.62|14614.62|14695.17|14615.17|14695.17|14615.17|14694.38|14614.38|10
1723456900000|2024-08-12 10:01:40|14695.59|14615.59|14695.14|14615.14|14695.83|14615.83|14695.06|14615.06|10
1723456910000|2024-08-12 10:01:50|14695.01|14615.01|14691.72|14611.72|14695.01|14615.01|14691.72|14611.72|10
1723456920000|2024-08-12 10:02:00|14691.52|14611.52|14688.28|14608.28|14691.52|14611.52|14688.28|14608.28|10
1723456930000|2024-08-12 10:02:10|14687.08|14607.08|14687.1|14607.1|14687.84|14607.84|14686.64|14606.64|10
1723456940000|2024-08-12 10:02:20|14687.48|14607.48|14686.22|14606.22|14687.91|14607.91|14685.43|14605.43|10
1723456950000|2024-08-12 10:02:30|14685.89|14605.89|14684.8|14604.8|14685.94|14605.94|14684.8|14604.8|9
1723456960000|2024-08-12 10:02:40|14684.43|14604.43|14679.01|14599.01|14684.43|14604.43|14679.01|14599.01|10
1723456970000|2024-08-12 10:02:50|14678.92|14598.92|14679.2|14599.2|14679.2|14599.2|14677.97|14597.97|10
1723456980000|2024-08-12 10:03:00|14679.13|14599.13|14679.52|14599.52|14680.67|14600.67|14679.13|14599.13|10
1723456990000|2024-08-12 10:03:10|14679.34|14599.34|14677.51|14597.51|14679.9|14599.9|14677.51|14597.51|10
1723457000000|2024-08-12 10:03:20|14677.48|14597.48|14675.2|14595.2|14677.48|14597.48|14674.96|14594.96|10
1723457010000|2024-08-12 10:03:30|14675.17|14595.17|14673.58|14593.58|14675.17|14595.17|14673.58|14593.58|10
1723457020000|2024-08-12 10:03:40|14673.65|14593.65|14673.14|14593.14|14673.7|14593.7|14672.84|14592.84|10
1723457030000|2024-08-12 10:03:50|14672.51|14592.51|14668.9|14588.9|14672.51|14592.51|14668.9|14588.9|10
1723457040000|2024-08-12 10:04:00|14668.59|14588.59|14667.89|14587.89|14668.82|14588.82|14667.28|14587.28|10
1723457050000|2024-08-12 10:04:10|14665.83|14585.83|14663.03|14583.03|14666.1|14586.1|14663.03|14583.03|10
1723457060000|2024-08-12 10:04:20|14662.69|14582.69|14662|14582|14662.69|14582.69|14661.24|14581.24|10
1723457070000|2024-08-12 10:04:30|14661.99|14581.99|14659.97|14579.97|14662.14|14582.14|14659.97|14579.97|10
1723457080000|2024-08-12 10:04:40|14660.07|14580.07|14657.99|14577.99|14660.07|14580.07|14657.99|14577.99|10
1723457090000|2024-08-12 10:04:50|14657.89|14577.89|14658.39|14578.39|14658.39|14578.39|14657.79|14577.79|9
1723457100000|2024-08-12 10:05:00|14658.29|14578.29|14658.91|14578.91|14659.02|14579.02|14657.51|14577.51|10
1723457110000|2024-08-12 10:05:10|14658.65|14578.65|14656.66|14576.66|14658.65|14578.65|14656.66|14576.66|9
1723457120000|2024-08-12 10:05:20|14655.99|14575.99|14654.92|14574.92|14656.42|14576.42|14654.48|14574.48|10
1723457130000|2024-08-12 10:05:30|14654.73|14574.73|14655.86|14575.86|14655.86|14575.86|14654.73|14574.73|9
1723457140000|2024-08-12 10:05:40|14655.97|14575.97|14654.81|14574.81|14656.04|14576.04|14654.81|14574.81|10
1723457150000|2024-08-12 10:05:50|14654.6|14574.6|14654.08|14574.08|14654.64|14574.64|14654.06|14574.06|10
1723457160000|2024-08-12 10:06:00|14654.05|14574.05|14654.62|14574.62|14654.62|14574.62|14653.52|14573.52|10
1723457170000|2024-08-12 10:06:10|14654.89|14574.89|14655.4|14575.4|14655.4|14575.4|14654.89|14574.89|10
1723457180000|2024-08-12 10:06:20|14655.52|14575.52|14655.35|14575.35|14655.81|14575.81|14655.35|14575.35|10
1723457190000|2024-08-12 10:06:30|14655.24|14575.24|14652.75|14572.75|14655.24|14575.24|14652.75|14572.75|10
1723457200000|2024-08-12 10:06:40|14652.7|14572.7|14652.72|14572.72|14653.47|14573.47|14652.39|14572.39|10
1723457210000|2024-08-12 10:06:50|14652.8|14572.8|14653.29|14573.29|14654.7|14574.7|14652.67|14572.67|10
1723457220000|2024-08-12 10:07:00|14653.18|14573.18|14658.29|14578.29|14658.29|14578.29|14653.04|14573.04|10
1723457230000|2024-08-12 10:07:10|14658.39|14578.39|14664.87|14584.87|14664.87|14584.87|14658.39|14578.39|10
1723457240000|2024-08-12 10:07:20|14665.74|14585.74|14668.94|14588.94|14668.94|14588.94|14665.74|14585.74|10
1723457250000|2024-08-12 10:07:30|14669.73|14589.73|14673.07|14593.07|14673.07|14593.07|14669.09|14589.09|10
1723457260000|2024-08-12 10:07:40|14671.77|14591.77|14673.89|14593.89|14673.89|14593.89|14671.77|14591.77|10
1723457270000|2024-08-12 10:07:50|14673.85|14593.85|14676.25|14596.25|14676.25|14596.25|14673.83|14593.83|10
1723457280000|2024-08-12 10:08:00|14676.85|14596.85|14680.62|14600.62|14680.73|14600.73|14676.85|14596.85|10
1723457290000|2024-08-12 10:08:10|14681.84|14601.84|14681.58|14601.58|14681.84|14601.84|14680.5|14600.5|10
1723457300000|2024-08-12 10:08:20|14681.59|14601.59|14684.28|14604.28|14684.28|14604.28|14680.18|14600.18|10
1723457310000|2024-08-12 10:08:30|14684.25|14604.25|14688.17|14608.17|14688.17|14608.17|14684.25|14604.25|10
1723457320000|2024-08-12 10:08:40|14687.89|14607.89|14690.58|14610.58|14690.58|14610.58|14687.89|14607.89|10
1723457330000|2024-08-12 10:08:50|14690.75|14610.75|14690.83|14610.83|14691.07|14611.07|14690.71|14610.71|10
1723457340000|2024-08-12 10:09:00|14691.02|14611.02|14689.49|14609.49|14691.36|14611.36|14689.49|14609.49|9
1723457350000|2024-08-12 10:09:10|14688.42|14608.42|14685.76|14605.76|14688.42|14608.42|14685.28|14605.28|10
1723457360000|2024-08-12 10:09:20|14685.53|14605.53|14685.52|14605.52|14686.45|14606.45|14685.51|14605.51|10
1723457370000|2024-08-12 10:09:30|14684.98|14604.98|14684.51|14604.51|14684.98|14604.98|14682.59|14602.59|9
1723457380000|2024-08-12 10:09:40|14684.54|14604.54|14684.49|14604.49|14685.01|14605.01|14684.37|14604.37|10
1723457390000|2024-08-12 10:09:50|14684.92|14604.92|14686.47|14606.47|14686.47|14606.47|14684.92|14604.92|10
1723457400000|2024-08-12 10:10:00|14687.18|14607.18|14688.7|14608.7|14688.78|14608.78|14687.14|14607.14|10
1723457410000|2024-08-12 10:10:10|14689.11|14609.11|14688.05|14608.05|14689.64|14609.64|14688.05|14608.05|10
1723457420000|2024-08-12 10:10:20|14688.02|14608.02|14687.39|14607.39|14688.02|14608.02|14687.22|14607.22|10
1723457430000|2024-08-12 10:10:30|14687.65|14607.65|14683.39|14603.39|14687.71|14607.71|14683.39|14603.39|9
1723457440000|2024-08-12 10:10:40|14683.25|14603.25|14678.51|14598.51|14683.25|14603.25|14678.51|14598.51|10
1723457450000|2024-08-12 10:10:50|14678.55|14598.55|14680.38|14600.38|14680.84|14600.84|14677.36|14597.36|10
1723457460000|2024-08-12 10:11:00|14680.79|14600.79|14681.32|14601.32|14681.73|14601.73|14680.32|14600.32|10
1723457470000|2024-08-12 10:11:10|14681.52|14601.52|14683.97|14603.97|14683.97|14603.97|14681.52|14601.52|9
1723457480000|2024-08-12 10:11:20|14684|14604|14685.29|14605.29|14685.29|14605.29|14683.74|14603.74|10
1723457490000|2024-08-12 10:11:30|14685.51|14605.51|14685.37|14605.37|14686|14606|14685.11|14605.11|10
1723457500000|2024-08-12 10:11:40|14685.41|14605.41|14687.21|14607.21|14687.34|14607.34|14685.4|14605.4|10
1723457510000|2024-08-12 10:11:50|14687.2|14607.2|14688.72|14608.72|14688.86|14608.86|14687.2|14607.2|9
1723457520000|2024-08-12 10:12:00|14689.19|14609.19|14689.28|14609.28|14689.79|14609.79|14689.19|14609.19|9
1723457530000|2024-08-12 10:12:10|14688.74|14608.74|14686.35|14606.35|14688.74|14608.74|14686.32|14606.32|10
1723457540000|2024-08-12 10:12:20|14686.31|14606.31|14686.86|14606.86|14686.86|14606.86|14685.67|14605.67|10
1723457550000|2024-08-12 10:12:30|14686.94|14606.94|14687.66|14607.66|14687.66|14607.66|14686.48|14606.48|10
1723457560000|2024-08-12 10:12:40|14687.62|14607.62|14688.37|14608.37|14688.37|14608.37|14687.46|14607.46|10
1723457570000|2024-08-12 10:12:50|14688.49|14608.49|14687.06|14607.06|14688.49|14608.49|14687.06|14607.06|10
1723457580000|2024-08-12 10:13:00|14686.43|14606.43|14684.03|14604.03|14686.6|14606.6|14683.99|14603.99|10
1723457590000|2024-08-12 10:13:10|14684.02|14604.02|14672.78|14592.78|14684.02|14604.02|14672.78|14592.78|10
1723457600000|2024-08-12 10:13:20|14672.34|14592.34|14672.02|14592.02|14672.53|14592.53|14671.55|14591.55|9
1723457610000|2024-08-12 10:13:30|14672.29|14592.29|14671.02|14591.02|14672.89|14592.89|14671.02|14591.02|10
1723457620000|2024-08-12 10:13:40|14670.45|14590.45|14671.65|14591.65|14671.65|14591.65|14670.45|14590.45|10
1723457630000|2024-08-12 10:13:50|14671.63|14591.63|14671.37|14591.37|14671.63|14591.63|14670.85|14590.85|10
1723457640000|2024-08-12 10:14:00|14671.39|14591.39|14668.02|14588.02|14671.39|14591.39|14668.02|14588.02|10
1723457650000|2024-08-12 10:14:10|14667.96|14587.96|14667.45|14587.45|14668.01|14588.01|14667.45|14587.45|8
1723457660000|2024-08-12 10:14:20|14667.57|14587.57|14668.76|14588.76|14668.78|14588.78|14667.08|14587.08|10
1723457670000|2024-08-12 10:14:30|14668.71|14588.71|14669.51|14589.51|14670.11|14590.11|14668.32|14588.32|10
1723457680000|2024-08-12 10:14:40|14669.53|14589.53|14671.26|14591.26|14671.26|14591.26|14669.16|14589.16|10
1723457690000|2024-08-12 10:14:50|14671.56|14591.56|14671.38|14591.38|14671.95|14591.95|14671.38|14591.38|10
1723457700000|2024-08-12 10:15:00|14671.61|14591.61|14671.92|14591.92|14672.07|14592.07|14670.98|14590.98|10
1723457710000|2024-08-12 10:15:10|14671.65|14591.65|14672.2|14592.2|14672.25|14592.25|14671.44|14591.44|10
1723457720000|2024-08-12 10:15:20|14672.21|14592.21|14672.65|14592.65|14673.04|14593.04|14672.21|14592.21|10
1723457730000|2024-08-12 10:15:30|14673.63|14593.63|14675.26|14595.26|14675.7|14595.7|14673.63|14593.63|8
1723457740000|2024-08-12 10:15:40|14675.39|14595.39|14676.01|14596.01|14676.01|14596.01|14675.01|14595.01|10
1723457750000|2024-08-12 10:15:50|14676.38|14596.38|14676.99|14596.99|14677.16|14597.16|14676.31|14596.31|10
1723457760000|2024-08-12 10:16:00|14677.93|14597.93|14681.17|14601.17|14681.17|14601.17|14677.93|14597.93|10
1723457770000|2024-08-12 10:16:10|14681.33|14601.33|14682.26|14602.26|14682.26|14602.26|14681.33|14601.33|10
1723457780000|2024-08-12 10:16:20|14682.33|14602.33|14683.92|14603.92|14683.92|14603.92|14682.33|14602.33|9
1723457790000|2024-08-12 10:16:30|14683.88|14603.88|14685.04|14605.04|14685.04|14605.04|14683.26|14603.26|10
1723457800000|2024-08-12 10:16:40|14685.19|14605.19|14687.01|14607.01|14687.01|14607.01|14685.19|14605.19|10
1723457810000|2024-08-12 10:16:50|14687.08|14607.08|14687.08|14607.08|14687.12|14607.12|14686.37|14606.37|9
1723457820000|2024-08-12 10:17:00|14687.05|14607.05|14687.94|14607.94|14687.94|14607.94|14686.97|14606.97|10
1723457830000|2024-08-12 10:17:10|14688.08|14608.08|14689.71|14609.71|14689.72|14609.72|14688.08|14608.08|10
1723457840000|2024-08-12 10:17:20|14690.42|14610.42|14693.63|14613.63|14693.8|14613.8|14690.42|14610.42|10
1723457850000|2024-08-12 10:17:30|14693.54|14613.54|14696.31|14616.31|14696.31|14616.31|14693.29|14613.29|10
1723457860000|2024-08-12 10:17:40|14696.36|14616.36|14697.94|14617.94|14698|14618|14696.36|14616.36|10
1723457870000|2024-08-12 10:17:50|14698.2|14618.2|14700.56|14620.56|14700.56|14620.56|14698.12|14618.12|10
1723457880000|2024-08-12 10:18:00|14700.34|14620.34|14697.99|14617.99|14700.34|14620.34|14697.94|14617.94|10
1723457890000|2024-08-12 10:18:10|14698.7|14618.7|14696.52|14616.52|14699.71|14619.71|14696.52|14616.52|10
1723457900000|2024-08-12 10:18:20|14696.08|14616.08|14694.44|14614.44|14696.34|14616.34|14694.44|14614.44|10
1723457910000|2024-08-12 10:18:30|14694.38|14614.38|14695.05|14615.05|14695.44|14615.44|14694.38|14614.38|10
1723457920000|2024-08-12 10:18:40|14695.13|14615.13|14697.58|14617.58|14697.58|14617.58|14695.13|14615.13|10
1723457930000|2024-08-12 10:18:50|14697.83|14617.83|14699.52|14619.52|14699.53|14619.53|14697.83|14617.83|9
1723457940000|2024-08-12 10:19:00|14699.51|14619.51|14701.66|14621.66|14701.66|14621.66|14699.51|14619.51|9
1723457950000|2024-08-12 10:19:10|14701.42|14621.42|14701.41|14621.41|14701.42|14621.42|14700.85|14620.85|10
1723457960000|2024-08-12 10:19:20|14701.6|14621.6|14701.99|14621.99|14702.02|14622.02|14701.6|14621.6|8
1723457970000|2024-08-12 10:19:30|14702.14|14622.14|14707.82|14627.82|14708.89|14628.89|14702.06|14622.06|10
1723457980000|2024-08-12 10:19:40|14708|14628|14721.14|14641.14|14721.14|14641.14|14708|14628|10
1723457990000|2024-08-12 10:19:50|14721.12|14641.12|14724.37|14644.37|14724.54|14644.54|14720.73|14640.73|10
1723458000000|2024-08-12 10:20:00|14724.11|14644.11|14724.61|14644.61|14724.61|14644.61|14723.33|14643.33|10
1723458010000|2024-08-12 10:20:10|14726.08|14646.08|14732.33|14652.33|14732.33|14652.33|14726.08|14646.08|10
1723458020000|2024-08-12 10:20:20|14732.23|14652.23|14733.72|14653.72|14733.82|14653.82|14732.23|14652.23|10
1723458030000|2024-08-12 10:20:30|14734.03|14654.03|14740.09|14660.09|14740.09|14660.09|14734.03|14654.03|10
1723458040000|2024-08-12 10:20:40|14740.26|14660.26|14750.19|14670.19|14750.36|14670.36|14740.26|14660.26|10
1723458050000|2024-08-12 10:20:50|14752.84|14672.84|14764.65|14684.65|14764.65|14684.65|14751.82|14671.82|10
1723458060000|2024-08-12 10:21:00|14765.36|14685.36|14775.34|14695.34|14775.34|14695.34|14765.33|14685.33|10
1723458070000|2024-08-12 10:21:10|14778.41|14698.41|14793.22|14713.22|14793.22|14713.22|14778.41|14698.41|10
1723458080000|2024-08-12 10:21:20|14795.3|14715.3|14803.74|14723.74|14803.74|14723.74|14795.3|14715.3|10
1723458090000|2024-08-12 10:21:30|14804.6|14724.6|14822.64|14742.64|14822.64|14742.64|14804.6|14724.6|10
1723458100000|2024-08-12 10:21:40|14823.02|14743.02|14819.64|14739.64|14824.84|14744.84|14819.64|14739.64|10
1723458110000|2024-08-12 10:21:50|14816.3|14736.3|14811.49|14731.49|14816.3|14736.3|14811.49|14731.49|10
1723458120000|2024-08-12 10:22:00|14812.56|14732.56|14805.63|14725.63|14812.56|14732.56|14805.63|14725.63|10
1723458130000|2024-08-12 10:22:10|14805.45|14725.45|14807.78|14727.78|14807.78|14727.78|14805.38|14725.38|9
1723458140000|2024-08-12 10:22:20|14807.31|14727.31|14812.18|14732.18|14812.4|14732.4|14807.21|14727.21|10
1723458150000|2024-08-12 10:22:30|14813.02|14733.02|14815.71|14735.71|14817.91|14737.91|14813.02|14733.02|10
1723458160000|2024-08-12 10:22:40|14814.6|14734.6|14809.64|14729.64|14814.6|14734.6|14809.64|14729.64|10
1723458170000|2024-08-12 10:22:50|14808.69|14728.69|14805.27|14725.27|14808.69|14728.69|14804.16|14724.16|10
1723458180000|2024-08-12 10:23:00|14804.96|14724.96|14805.27|14725.27|14805.28|14725.28|14804.04|14724.04|10
1723458190000|2024-08-12 10:23:10|14806.42|14726.42|14804.38|14724.38|14807.08|14727.08|14804.38|14724.38|10
1723458200000|2024-08-12 10:23:20|14803.32|14723.32|14805.13|14725.13|14805.14|14725.14|14803.32|14723.32|10
1723458210000|2024-08-12 10:23:30|14804.68|14724.68|14803.28|14723.28|14804.68|14724.68|14802.11|14722.11|10
1723458220000|2024-08-12 10:23:40|14804.43|14724.43|14805.5|14725.5|14806.84|14726.84|14804.43|14724.43|10
1723458230000|2024-08-12 10:23:50|14805.43|14725.43|14805.03|14725.03|14805.73|14725.73|14804.73|14724.73|9
1723458240000|2024-08-12 10:24:00|14805.81|14725.81|14805.06|14725.06|14805.95|14725.95|14805.06|14725.06|10
1723458250000|2024-08-12 10:24:10|14804.91|14724.91|14809.86|14729.86|14809.86|14729.86|14804.54|14724.54|10
1723458260000|2024-08-12 10:24:20|14810.36|14730.36|14812.48|14732.48|14813.04|14733.04|14810.36|14730.36|10
1723458270000|2024-08-12 10:24:30|14812.61|14732.61|14814.45|14734.45|14815.1|14735.1|14812.61|14732.61|10
1723458280000|2024-08-12 10:24:40|14814.67|14734.67|14816.77|14736.77|14816.77|14736.77|14814.67|14734.67|9
1723458290000|2024-08-12 10:24:50|14817.48|14737.48|14819.11|14739.11|14819.11|14739.11|14817.34|14737.34|10
1723458300000|2024-08-12 10:25:00|14819.5|14739.5|14816.81|14736.81|14820.28|14740.28|14816.81|14736.81|10
1723458310000|2024-08-12 10:25:10|14815.58|14735.58|14814.75|14734.75|14815.65|14735.65|14814.02|14734.02|10
1723458320000|2024-08-12 10:25:20|14814.91|14734.91|14813.75|14733.75|14814.91|14734.91|14813.07|14733.07|10
1723458330000|2024-08-12 10:25:30|14813.71|14733.71|14814.49|14734.49|14816.36|14736.36|14813.71|14733.71|10
1723458340000|2024-08-12 10:25:40|14814.47|14734.47|14815.19|14735.19|14815.75|14735.75|14814.47|14734.47|10
1723458350000|2024-08-12 10:25:50|14814.37|14734.37|14814.19|14734.19|14814.9|14734.9|14813.26|14733.26|10
1723458360000|2024-08-12 10:26:00|14814|14734|14814.63|14734.63|14814.93|14734.93|14812.58|14732.58|10
1723458370000|2024-08-12 10:26:10|14815|14735|14817.13|14737.13|14817.33|14737.33|14814.9|14734.9|10
1723458380000|2024-08-12 10:26:20|14816.64|14736.64|14814.84|14734.84|14816.89|14736.89|14814.77|14734.77|10
1723458390000|2024-08-12 10:26:30|14814.26|14734.26|14811.46|14731.46|14814.26|14734.26|14811.46|14731.46|10
1723458400000|2024-08-12 10:26:40|14811.64|14731.64|14812.58|14732.58|14812.58|14732.58|14810.93|14730.93|10
1723458410000|2024-08-12 10:26:50|14812.41|14732.41|14812.57|14732.57|14812.72|14732.72|14812.33|14732.33|10
1723458420000|2024-08-12 10:27:00|14812.74|14732.74|14812.52|14732.52|14813.66|14733.66|14812.52|14732.52|10
1723458430000|2024-08-12 10:27:10|14812.59|14732.59|14803.68|14723.68|14812.59|14732.59|14803.68|14723.68|10
1723458440000|2024-08-12 10:27:20|14803.82|14723.82|14797.47|14717.47|14803.82|14723.82|14797.47|14717.47|10
1723458450000|2024-08-12 10:27:30|14796.94|14716.94|14805.86|14725.86|14805.86|14725.86|14796.46|14716.46|10
1723458460000|2024-08-12 10:27:40|14806.26|14726.26|14807.08|14727.08|14807.64|14727.64|14806.21|14726.21|10
1723458470000|2024-08-12 10:27:50|14807.34|14727.34|14806.4|14726.4|14807.34|14727.34|14805.85|14725.85|9
1723458480000|2024-08-12 10:28:00|14806.37|14726.37|14807.28|14727.28|14807.86|14727.86|14806.37|14726.37|10
1723458490000|2024-08-12 10:28:10|14807.18|14727.18|14808.31|14728.31|14808.68|14728.68|14807.18|14727.18|10
1723458500000|2024-08-12 10:28:20|14808.67|14728.67|14808.64|14728.64|14809.19|14729.19|14808.64|14728.64|10
1723458510000|2024-08-12 10:28:30|14808.98|14728.98|14809.14|14729.14|14809.35|14729.35|14808.94|14728.94|10
1723458520000|2024-08-12 10:28:40|14809.2|14729.2|14809.93|14729.93|14809.93|14729.93|14809.19|14729.19|10
1723458530000|2024-08-12 10:28:50|14809.95|14729.95|14810.72|14730.72|14810.72|14730.72|14809.73|14729.73|10
1723458540000|2024-08-12 10:29:00|14810.07|14730.07|14808.17|14728.17|14810.07|14730.07|14808.17|14728.17|10
1723458550000|2024-08-12 10:29:10|14808.27|14728.27|14802.15|14722.15|14808.27|14728.27|14801.81|14721.81|10
1723458560000|2024-08-12 10:29:20|14802.23|14722.23|14803.53|14723.53|14803.53|14723.53|14802.19|14722.19|9
1723458570000|2024-08-12 10:29:30|14803.24|14723.24|14803.37|14723.37|14803.37|14723.37|14802.1|14722.1|10
1723458580000|2024-08-12 10:29:40|14803.66|14723.66|14804.09|14724.09|14804.16|14724.16|14803.66|14723.66|10
1723458590000|2024-08-12 10:29:50|14804.03|14724.03|14807.27|14727.27|14807.33|14727.33|14804|14724|10
1723458600000|2024-08-12 10:30:00|14807.23|14727.23|14808.47|14728.47|14808.47|14728.47|14807.23|14727.23|10
1723458610000|2024-08-12 10:30:10|14808.55|14728.55|14809.1|14729.1|14809.63|14729.63|14808.55|14728.55|10
1723458620000|2024-08-12 10:30:20|14809.11|14729.11|14809.84|14729.84|14810.24|14730.24|14809.03|14729.03|10
1723458630000|2024-08-12 10:30:30|14809.69|14729.69|14810.17|14730.17|14810.34|14730.34|14808.9|14728.9|10
1723458640000|2024-08-12 10:30:40|14810.04|14730.04|14809.55|14729.55|14811.81|14731.81|14809.47|14729.47|10
1723458650000|2024-08-12 10:30:50|14808.12|14728.12|14808.84|14728.84|14809.72|14729.72|14807.6|14727.6|9
1723458660000|2024-08-12 10:31:00|14808.56|14728.56|14807.09|14727.09|14808.56|14728.56|14807.07|14727.07|10
1723458670000|2024-08-12 10:31:10|14807.21|14727.21|14804.63|14724.63|14807.21|14727.21|14804.16|14724.16|10
1723458680000|2024-08-12 10:31:20|14804.6|14724.6|14803.05|14723.05|14804.6|14724.6|14802.91|14722.91|10
1723458690000|2024-08-12 10:31:30|14803.06|14723.06|14799.28|14719.28|14803.06|14723.06|14799.04|14719.04|9
1723458700000|2024-08-12 10:31:40|14799.34|14719.34|14796.3|14716.3|14799.34|14719.34|14795.91|14715.91|10
1723458710000|2024-08-12 10:31:50|14796.63|14716.63|14798.47|14718.47|14798.47|14718.47|14796.63|14716.63|9
1723458720000|2024-08-12 10:32:00|14799.43|14719.43|14799.85|14719.85|14801.12|14721.12|14799.43|14719.43|10
1723458730000|2024-08-12 10:32:10|14799.66|14719.66|14799.41|14719.41|14799.92|14719.92|14798.66|14718.66|9
1723458740000|2024-08-12 10:32:20|14800.07|14720.07|14799.65|14719.65|14800.41|14720.41|14799.65|14719.65|10
1723458750000|2024-08-12 10:32:30|14799|14719|14798.32|14718.32|14799.35|14719.35|14798.32|14718.32|10
1723458760000|2024-08-12 10:32:40|14798.9|14718.9|14799.8|14719.8|14800.07|14720.07|14798.9|14718.9|10
1723458770000|2024-08-12 10:32:50|14799.6|14719.6|14797.84|14717.84|14799.6|14719.6|14797.69|14717.69|10
1723458780000|2024-08-12 10:33:00|14797.71|14717.71|14798.73|14718.73|14798.82|14718.82|14797.25|14717.25|10
1723458790000|2024-08-12 10:33:10|14798.64|14718.64|14800.19|14720.19|14800.21|14720.21|14798.41|14718.41|10
1723458800000|2024-08-12 10:33:20|14800.2|14720.2|14799.32|14719.32|14800.2|14720.2|14799.16|14719.16|10
1723458810000|2024-08-12 10:33:30|14799.44|14719.44|14800.26|14720.26|14801.12|14721.12|14799.35|14719.35|10
1723458820000|2024-08-12 10:33:40|14800.17|14720.17|14800.39|14720.39|14800.5|14720.5|14799.67|14719.67|10
1723458830000|2024-08-12 10:33:50|14800.45|14720.45|14800.64|14720.64|14800.64|14720.64|14799.85|14719.85|10
1723458840000|2024-08-12 10:34:00|14800.78|14720.78|14800.82|14720.82|14801.11|14721.11|14800.78|14720.78|10
1723458850000|2024-08-12 10:34:10|14800.46|14720.46|14800.61|14720.61|14800.61|14720.61|14799.96|14719.96|6
1723458860000|2024-08-12 10:34:20|14801.06|14721.06|14802.29|14722.29|14802.29|14722.29|14800.96|14720.96|9
1723458870000|2024-08-12 10:34:30|14802.51|14722.51|14801.82|14721.82|14802.85|14722.85|14801.63|14721.63|10
1723458880000|2024-08-12 10:34:40|14801.59|14721.59|14809.09|14729.09|14809.09|14729.09|14801.59|14721.59|10
1723458890000|2024-08-12 10:34:50|14809.28|14729.28|14817.32|14737.32|14817.32|14737.32|14809.28|14729.28|10
1723458900000|2024-08-12 10:35:00|14817.82|14737.82|14825.58|14745.58|14825.58|14745.58|14817.82|14737.82|10
1723458910000|2024-08-12 10:35:10|14825.88|14745.88|14832.23|14752.23|14832.33|14752.33|14825.88|14745.88|10
1723458920000|2024-08-12 10:35:20|14832.46|14752.46|14832.14|14752.14|14833.2|14753.2|14832.14|14752.14|10
1723458930000|2024-08-12 10:35:30|14832.8|14752.8|14837.02|14757.02|14837.02|14757.02|14832.8|14752.8|10
1723458940000|2024-08-12 10:35:40|14835.56|14755.56|14840.67|14760.67|14840.67|14760.67|14835.5|14755.5|10
1723458950000|2024-08-12 10:35:50|14840.68|14760.68|14843.92|14763.92|14843.92|14763.92|14840.68|14760.68|10
1723458960000|2024-08-12 10:36:00|14844.26|14764.26|14840.75|14760.75|14844.26|14764.26|14840.75|14760.75|10
1723458970000|2024-08-12 10:36:10|14840.91|14760.91|14840.73|14760.73|14842.61|14762.61|14840.73|14760.73|10
1723458980000|2024-08-12 10:36:20|14840|14760|14840.06|14760.06|14840.06|14760.06|14839.22|14759.22|10
1723458990000|2024-08-12 10:36:30|14840.09|14760.09|14842.47|14762.47|14842.53|14762.53|14840.09|14760.09|10
1723459000000|2024-08-12 10:36:40|14842.42|14762.42|14841.66|14761.66|14842.42|14762.42|14841.53|14761.53|9
1723459010000|2024-08-12 10:36:50|14841.83|14761.83|14842.08|14762.08|14842.94|14762.94|14841.83|14761.83|10
1723459020000|2024-08-12 10:37:00|14841.81|14761.81|14842.18|14762.18|14842.18|14762.18|14841.64|14761.64|10
1723459030000|2024-08-12 10:37:10|14842.27|14762.27|14839.16|14759.16|14842.3|14762.3|14839.16|14759.16|9
1723459040000|2024-08-12 10:37:20|14839.02|14759.02|14829.47|14749.47|14839.02|14759.02|14829.47|14749.47|10
1723459050000|2024-08-12 10:37:30|14828.92|14748.92|14830.16|14750.16|14830.74|14750.74|14828.84|14748.84|10
1723459060000|2024-08-12 10:37:40|14831.22|14751.22|14829.65|14749.65|14832.31|14752.31|14829.65|14749.65|10
1723459070000|2024-08-12 10:37:50|14829.47|14749.47|14828.11|14748.11|14829.47|14749.47|14826.97|14746.97|10
1723459080000|2024-08-12 10:38:00|14828.13|14748.13|14829.76|14749.76|14830.68|14750.68|14828.13|14748.13|10
1723459090000|2024-08-12 10:38:10|14830.03|14750.03|14827.28|14747.28|14830.03|14750.03|14827.28|14747.28|10
1723459100000|2024-08-12 10:38:20|14827.62|14747.62|14827.69|14747.69|14828.19|14748.19|14826.89|14746.89|10
1723459110000|2024-08-12 10:38:30|14827.6|14747.6|14827.83|14747.83|14828.13|14748.13|14827.3|14747.3|10
1723459120000|2024-08-12 10:38:40|14828|14748|14829.42|14749.42|14829.81|14749.81|14828|14748|10
1723459130000|2024-08-12 10:38:50|14829.52|14749.52|14832.08|14752.08|14832.08|14752.08|14829.52|14749.52|10
1723459140000|2024-08-12 10:39:00|14832.57|14752.57|14834.3|14754.3|14834.53|14754.53|14832.57|14752.57|10
1723459150000|2024-08-12 10:39:10|14834.18|14754.18|14833.86|14753.86|14835.22|14755.22|14833.86|14753.86|10
1723459160000|2024-08-12 10:39:20|14834|14754|14832.59|14752.59|14834.13|14754.13|14832.59|14752.59|9
1723459170000|2024-08-12 10:39:30|14832.77|14752.77|14831.21|14751.21|14832.81|14752.81|14830.74|14750.74|10
1723459180000|2024-08-12 10:39:40|14831.51|14751.51|14831.89|14751.89|14832.37|14752.37|14831.26|14751.26|10
1723459190000|2024-08-12 10:39:50|14831.95|14751.95|14830.46|14750.46|14832.17|14752.17|14830.46|14750.46|9
1723459200000|2024-08-12 10:40:00|14830.91|14750.91|14831.14|14751.14|14831.23|14751.23|14830.75|14750.75|10
1723459210000|2024-08-12 10:40:10|14831.2|14751.2|14826.4|14746.4|14831.56|14751.56|14826.4|14746.4|10
1723459220000|2024-08-12 10:40:20|14826.82|14746.82|14823.55|14743.55|14826.82|14746.82|14823.55|14743.55|10
1723459230000|2024-08-12 10:40:30|14822.29|14742.29|14817.89|14737.89|14822.29|14742.29|14817.89|14737.89|10
1723459240000|2024-08-12 10:40:40|14818.04|14738.04|14817.57|14737.57|14818.05|14738.05|14817.57|14737.57|10
1723459250000|2024-08-12 10:40:50|14817.63|14737.63|14817.71|14737.71|14818.09|14738.09|14816.85|14736.85|9
1723459260000|2024-08-12 10:41:00|14819.71|14739.71|14821.05|14741.05|14821.57|14741.57|14819.71|14739.71|9
1723459270000|2024-08-12 10:41:10|14820.7|14740.7|14820.1|14740.1|14820.7|14740.7|14819.45|14739.45|10
1723459280000|2024-08-12 10:41:20|14820.09|14740.09|14823.07|14743.07|14823.07|14743.07|14820.09|14740.09|10
1723459290000|2024-08-12 10:41:30|14823.69|14743.69|14825.01|14745.01|14825.14|14745.14|14823.57|14743.57|10
1723459300000|2024-08-12 10:41:40|14825.47|14745.47|14828.95|14748.95|14828.95|14748.95|14825.47|14745.47|10
1723459310000|2024-08-12 10:41:50|14828.73|14748.73|14828.73|14748.73|14829.48|14749.48|14828.73|14748.73|10
1723459320000|2024-08-12 10:42:00|14828.38|14748.38|14825.23|14745.23|14828.38|14748.38|14825.23|14745.23|10
1723459330000|2024-08-12 10:42:10|14825.39|14745.39|14824.35|14744.35|14825.39|14745.39|14824.35|14744.35|10
1723459340000|2024-08-12 10:42:20|14824.26|14744.26|14824.25|14744.25|14825.58|14745.58|14823.9|14743.9|10
1723459350000|2024-08-12 10:42:30|14823.67|14743.67|14827.48|14747.48|14827.48|14747.48|14823.67|14743.67|10
1723459360000|2024-08-12 10:42:40|14827.63|14747.63|14833.55|14753.55|14833.55|14753.55|14827.63|14747.63|9
1723459370000|2024-08-12 10:42:50|14834.08|14754.08|14835.44|14755.44|14836.86|14756.86|14833.91|14753.91|10
1723459380000|2024-08-12 10:43:00|14835.26|14755.26|14829.11|14749.11|14835.26|14755.26|14829.11|14749.11|10
1723459390000|2024-08-12 10:43:10|14829.46|14749.46|14832.2|14752.2|14832.2|14752.2|14829.15|14749.15|9
1723459400000|2024-08-12 10:43:20|14831.94|14751.94|14832.5|14752.5|14832.5|14752.5|14831.59|14751.59|10
1723459410000|2024-08-12 10:43:30|14832.57|14752.57|14832.75|14752.75|14833.38|14753.38|14832.57|14752.57|10
1723459420000|2024-08-12 10:43:40|14833.11|14753.11|14833.58|14753.58|14834.04|14754.04|14833.11|14753.11|10
1723459430000|2024-08-12 10:43:50|14833.67|14753.67|14832.23|14752.23|14833.67|14753.67|14832.23|14752.23|10
1723459440000|2024-08-12 10:44:00|14832.44|14752.44|14830.54|14750.54|14833.21|14753.21|14830.54|14750.54|10
1723459450000|2024-08-12 10:44:10|14829.34|14749.34|14827.69|14747.69|14829.34|14749.34|14827.69|14747.69|10
1723459460000|2024-08-12 10:44:20|14827.05|14747.05|14825.95|14745.95|14827.19|14747.19|14825.95|14745.95|10
1723459470000|2024-08-12 10:44:30|14825.81|14745.81|14824.91|14744.91|14826.42|14746.42|14824.17|14744.17|10
1723459480000|2024-08-12 10:44:40|14824.99|14744.99|14826.22|14746.22|14826.22|14746.22|14824.99|14744.99|10
1723459490000|2024-08-12 10:44:50|14826.8|14746.8|14827.91|14747.91|14828.06|14748.06|14826.8|14746.8|10
1723459500000|2024-08-12 10:45:00|14828.14|14748.14|14825.79|14745.79|14828.14|14748.14|14825.27|14745.27|10
1723459510000|2024-08-12 10:45:10|14826.09|14746.09|14826.98|14746.98|14827.03|14747.03|14826.09|14746.09|10
1723459520000|2024-08-12 10:45:20|14827.18|14747.18|14828.17|14748.17|14828.17|14748.17|14827.18|14747.18|9
1723459530000|2024-08-12 10:45:30|14828.18|14748.18|14830.1|14750.1|14830.1|14750.1|14828.18|14748.18|10
1723459540000|2024-08-12 10:45:40|14830.04|14750.04|14829.77|14749.77|14831.14|14751.14|14829.77|14749.77|9
1723459550000|2024-08-12 10:45:50|14829.41|14749.41|14830.67|14750.67|14830.67|14750.67|14829.18|14749.18|10
1723459560000|2024-08-12 10:46:00|14830.59|14750.59|14830.41|14750.41|14830.79|14750.79|14830.33|14750.33|10
1723459570000|2024-08-12 10:46:10|14830.52|14750.52|14830.27|14750.27|14830.85|14750.85|14830.27|14750.27|10
1723459580000|2024-08-12 10:46:20|14829.95|14749.95|14827.62|14747.62|14829.95|14749.95|14827.62|14747.62|10
1723459590000|2024-08-12 10:46:30|14827.44|14747.44|14827.45|14747.45|14828.52|14748.52|14827.42|14747.42|10
1723459600000|2024-08-12 10:46:40|14827.33|14747.33|14824.41|14744.41|14827.33|14747.33|14824.12|14744.12|10
1723459610000|2024-08-12 10:46:50|14824.52|14744.52|14827.87|14747.87|14827.87|14747.87|14824.52|14744.52|10
1723459620000|2024-08-12 10:47:00|14828.21|14748.21|14828.71|14748.71|14828.76|14748.76|14827.92|14747.92|10
1723459630000|2024-08-12 10:47:10|14829.02|14749.02|14830.2|14750.2|14830.2|14750.2|14828.95|14748.95|10
1723459640000|2024-08-12 10:47:20|14830.44|14750.44|14830.22|14750.22|14830.5|14750.5|14829.96|14749.96|10
1723459650000|2024-08-12 10:47:30|14830.09|14750.09|14829.51|14749.51|14830.09|14750.09|14829.51|14749.51|9
1723459660000|2024-08-12 10:47:40|14829.62|14749.62|14829.94|14749.94|14829.94|14749.94|14829.32|14749.32|8
1723459670000|2024-08-12 10:47:50|14830.14|14750.14|14832.61|14752.61|14832.61|14752.61|14830.14|14750.14|10
1723459680000|2024-08-12 10:48:00|14832.45|14752.45|14833.72|14753.72|14834.18|14754.18|14832.45|14752.45|9
1723459690000|2024-08-12 10:48:10|14834.08|14754.08|14833.54|14753.54|14834.58|14754.58|14833.44|14753.44|10
1723459700000|2024-08-12 10:48:20|14834.18|14754.18|14834.85|14754.85|14834.85|14754.85|14834.18|14754.18|10
1723459710000|2024-08-12 10:48:30|14834.58|14754.58|14831.87|14751.87|14834.58|14754.58|14831.87|14751.87|9
1723459720000|2024-08-12 10:48:40|14831.91|14751.91|14831.09|14751.09|14831.91|14751.91|14830.66|14750.66|10
1723459730000|2024-08-12 10:48:50|14831.13|14751.13|14830.95|14750.95|14831.13|14751.13|14830.52|14750.52|10
1723459740000|2024-08-12 10:49:00|14831.34|14751.34|14830.59|14750.59|14831.69|14751.69|14830.59|14750.59|10
1723459750000|2024-08-12 10:49:10|14830.64|14750.64|14830.73|14750.73|14830.92|14750.92|14830.63|14750.63|10
1723459760000|2024-08-12 10:49:20|14830.69|14750.69|14829.58|14749.58|14830.94|14750.94|14829.58|14749.58|10
1723459770000|2024-08-12 10:49:30|14829.49|14749.49|14829.09|14749.09|14829.65|14749.65|14829.09|14749.09|10
1723459780000|2024-08-12 10:49:40|14829.04|14749.04|14830.66|14750.66|14830.66|14750.66|14829.04|14749.04|10
1723459790000|2024-08-12 10:49:50|14830.13|14750.13|14829.73|14749.73|14830.13|14750.13|14829.7|14749.7|9
1723459800000|2024-08-12 10:50:00|14829.8|14749.8|14830.2|14750.2|14830.62|14750.62|14829.67|14749.67|10
1723459810000|2024-08-12 10:50:10|14830.21|14750.21|14831.85|14751.85|14831.85|14751.85|14830.03|14750.03|9
1723459820000|2024-08-12 10:50:20|14832.74|14752.74|14835.71|14755.71|14835.8|14755.8|14832.74|14752.74|10
1723459830000|2024-08-12 10:50:30|14835.75|14755.75|14838.01|14758.01|14838.24|14758.24|14835.7|14755.7|10
1723459840000|2024-08-12 10:50:40|14837.88|14757.88|14839.78|14759.78|14839.78|14759.78|14837.83|14757.83|9
1723459850000|2024-08-12 10:50:50|14840.13|14760.13|14843.24|14763.24|14843.24|14763.24|14840.13|14760.13|10
1723459860000|2024-08-12 10:51:00|14843.73|14763.73|14846.76|14766.76|14846.87|14766.87|14843.73|14763.73|10
1723459870000|2024-08-12 10:51:10|14846.8|14766.8|14847.59|14767.59|14847.59|14767.59|14846.8|14766.8|10
1723459880000|2024-08-12 10:51:20|14847.62|14767.62|14847.85|14767.85|14848.03|14768.03|14847.42|14767.42|10
1723459890000|2024-08-12 10:51:30|14848.01|14768.01|14848.06|14768.06|14848.34|14768.34|14847.48|14767.48|9
1723459900000|2024-08-12 10:51:40|14848.04|14768.04|14849.51|14769.51|14849.53|14769.53|14848.04|14768.04|10
1723459910000|2024-08-12 10:51:50|14849.21|14769.21|14848.32|14768.32|14849.21|14769.21|14848.32|14768.32|10
1723459920000|2024-08-12 10:52:00|14848.04|14768.04|14847.5|14767.5|14848.04|14768.04|14847.48|14767.48|10
1723459930000|2024-08-12 10:52:10|14847|14767|14846.4|14766.4|14847|14767|14845.94|14765.94|10
1723459940000|2024-08-12 10:52:20|14846.34|14766.34|14846.17|14766.17|14846.54|14766.54|14846.17|14766.17|9
1723459950000|2024-08-12 10:52:30|14846|14766|14846.14|14766.14|14846.47|14766.47|14845.84|14765.84|9
1723459960000|2024-08-12 10:52:40|14846.32|14766.32|14844.82|14764.82|14846.32|14766.32|14844.82|14764.82|10
1723459970000|2024-08-12 10:52:50|14844.77|14764.77|14843.81|14763.81|14844.77|14764.77|14843.77|14763.77|10
1723459980000|2024-08-12 10:53:00|14843.91|14763.91|14844.25|14764.25|14844.25|14764.25|14843.9|14763.9|10
1723459990000|2024-08-12 10:53:10|14843.76|14763.76|14842.95|14762.95|14843.79|14763.79|14842.95|14762.95|10
1723460000000|2024-08-12 10:53:20|14843.13|14763.13|14845.13|14765.13|14845.13|14765.13|14843.13|14763.13|9
1723460010000|2024-08-12 10:53:30|14845.55|14765.55|14847.08|14767.08|14847.27|14767.27|14845.55|14765.55|9
1723460020000|2024-08-12 10:53:40|14847.15|14767.15|14847.75|14767.75|14847.82|14767.82|14847.15|14767.15|10
1723460030000|2024-08-12 10:53:50|14847.74|14767.74|14846.56|14766.56|14847.74|14767.74|14846.56|14766.56|10
1723460040000|2024-08-12 10:54:00|14846.66|14766.66|14846.83|14766.83|14846.84|14766.84|14846.42|14766.42|10
1723460050000|2024-08-12 10:54:10|14847.33|14767.33|14846.59|14766.59|14847.59|14767.59|14846.59|14766.59|10
1723460060000|2024-08-12 10:54:20|14846.81|14766.81|14846.59|14766.59|14846.81|14766.81|14846.23|14766.23|10
1723460070000|2024-08-12 10:54:30|14846.42|14766.42|14849.91|14769.91|14850.15|14770.15|14846.42|14766.42|10
1723460080000|2024-08-12 10:54:40|14849.9|14769.9|14851.15|14771.15|14851.15|14771.15|14849.9|14769.9|9
1723460090000|2024-08-12 10:54:50|14851.23|14771.23|14853.83|14773.83|14853.92|14773.92|14851.23|14771.23|10
1723460100000|2024-08-12 10:55:00|14853.95|14773.95|14855.18|14775.18|14855.18|14775.18|14853.76|14773.76|10
1723460110000|2024-08-12 10:55:10|14855.5|14775.5|14855.33|14775.33|14855.5|14775.5|14854.53|14774.53|10
1723460120000|2024-08-12 10:55:20|14855.69|14775.69|14857.3|14777.3|14857.3|14777.3|14855.69|14775.69|10
1723460130000|2024-08-12 10:55:30|14858.24|14778.24|14859.97|14779.97|14859.97|14779.97|14858.24|14778.24|10
1723460140000|2024-08-12 10:55:40|14860.21|14780.21|14860.83|14780.83|14861.58|14781.58|14860.21|14780.21|10
1723460150000|2024-08-12 10:55:50|14861.09|14781.09|14865.28|14785.28|14865.28|14785.28|14860.9|14780.9|10
1723460160000|2024-08-12 10:56:00|14865.26|14785.26|14862.75|14782.75|14865.26|14785.26|14862.45|14782.45|10
1723460170000|2024-08-12 10:56:10|14862.69|14782.69|14862.6|14782.6|14862.69|14782.69|14861.71|14781.71|10
1723460180000|2024-08-12 10:56:20|14862.67|14782.67|14866.36|14786.36|14866.36|14786.36|14862.67|14782.67|10
1723460190000|2024-08-12 10:56:30|14866.84|14786.84|14869.4|14789.4|14869.4|14789.4|14866.84|14786.84|10
1723460200000|2024-08-12 10:56:40|14869.69|14789.69|14869.84|14789.84|14870.16|14790.16|14869.06|14789.06|10
1723460210000|2024-08-12 10:56:50|14869.56|14789.56|14867.13|14787.13|14869.56|14789.56|14867.13|14787.13|10
1723460220000|2024-08-12 10:57:00|14867.03|14787.03|14865.1|14785.1|14867.03|14787.03|14864.66|14784.66|10
1723460230000|2024-08-12 10:57:10|14865.2|14785.2|14868.66|14788.66|14869.62|14789.62|14865.2|14785.2|10
1723460240000|2024-08-12 10:57:20|14868.99|14788.99|14869.4|14789.4|14869.71|14789.71|14868.92|14788.92|10
1723460250000|2024-08-12 10:57:30|14868.62|14788.62|14871.01|14791.01|14871.01|14791.01|14868.38|14788.38|10
1723460260000|2024-08-12 10:57:40|14870.94|14790.94|14873.31|14793.31|14873.31|14793.31|14870.94|14790.94|9
1723460270000|2024-08-12 10:57:50|14873.43|14793.43|14873.99|14793.99|14874.59|14794.59|14873.37|14793.37|10
1723460280000|2024-08-12 10:58:00|14873.98|14793.98|14872.63|14792.63|14874.12|14794.12|14872.61|14792.61|10
1723460290000|2024-08-12 10:58:10|14872.74|14792.74|14873.24|14793.24|14873.24|14793.24|14872.48|14792.48|10
1723460300000|2024-08-12 10:58:20|14872.62|14792.62|14874.82|14794.82|14874.82|14794.82|14872.17|14792.17|10
1723460310000|2024-08-12 10:58:30|14875.14|14795.14|14879.51|14799.51|14879.62|14799.62|14875.14|14795.14|10
1723460320000|2024-08-12 10:58:40|14879.33|14799.33|14882.04|14802.04|14882.04|14802.04|14878.93|14798.93|9
1723460330000|2024-08-12 10:58:50|14882.48|14802.48|14885.78|14805.78|14885.78|14805.78|14882.48|14802.48|10
1723460340000|2024-08-12 10:59:00|14886.08|14806.08|14890.71|14810.71|14890.71|14810.71|14886.08|14806.08|10
1723460350000|2024-08-12 10:59:10|14890.79|14810.79|14890.86|14810.86|14890.88|14810.88|14890.47|14810.47|10
1723460360000|2024-08-12 10:59:20|14891.03|14811.03|14889.25|14809.25|14891.03|14811.03|14889.25|14809.25|10
1723460370000|2024-08-12 10:59:30|14888.4|14808.4|14889.35|14809.35|14889.35|14809.35|14887.51|14807.51|10
1723460380000|2024-08-12 10:59:40|14889.4|14809.4|14889.28|14809.28|14890.01|14810.01|14889.2|14809.2|10
1723460390000|2024-08-12 10:59:50|14889.2|14809.2|14890.25|14810.25|14890.44|14810.44|14889.15|14809.15|10
1723460400000|2024-08-12 11:00:00|14890.68|14810.68|14892.03|14812.03|14892.7|14812.7|14890.68|14810.68|10
1723460410000|2024-08-12 11:00:10|14892.08|14812.08|14894.89|14814.89|14894.96|14814.96|14892.08|14812.08|10
1723460420000|2024-08-12 11:00:20|14894.88|14814.88|14898.27|14818.27|14898.27|14818.27|14894.88|14814.88|10
1723460430000|2024-08-12 11:00:30|14897.65|14817.65|14898.87|14818.87|14898.87|14818.87|14896.48|14816.48|10
1723460440000|2024-08-12 11:00:40|14899.05|14819.05|14897.8|14817.8|14900.58|14820.58|14897.8|14817.8|10
1723460450000|2024-08-12 11:00:50|14896.43|14816.43|14898.12|14818.12|14898.12|14818.12|14895.07|14815.07|10
1723460460000|2024-08-12 11:01:00|14896.98|14816.98|14897.77|14817.77|14898.22|14818.22|14896.98|14816.98|10
1723460470000|2024-08-12 11:01:10|14898.03|14818.03|14894.93|14814.93|14898.71|14818.71|14894.93|14814.93|10
1723460480000|2024-08-12 11:01:20|14894.46|14814.46|14890.24|14810.24|14894.46|14814.46|14890.24|14810.24|10
1723460490000|2024-08-12 11:01:30|14890.05|14810.05|14884.98|14804.98|14890.05|14810.05|14884.38|14804.38|9
1723460500000|2024-08-12 11:01:40|14886.16|14806.16|14883|14803|14886.16|14806.16|14883|14803|10
1723460510000|2024-08-12 11:01:50|14883.8|14803.8|14884.7|14804.7|14884.7|14804.7|14883.41|14803.41|10
1723460520000|2024-08-12 11:02:00|14887.86|14807.86|14894.64|14814.64|14894.64|14814.64|14885.29|14805.29|10
1723460530000|2024-08-12 11:02:10|14894.24|14814.24|14897.56|14817.56|14898.61|14818.61|14894.24|14814.24|10
1723460540000|2024-08-12 11:02:20|14897.84|14817.84|14900.52|14820.52|14900.52|14820.52|14897.84|14817.84|10
1723460550000|2024-08-12 11:02:30|14901|14821|14910.45|14830.45|14910.45|14830.45|14901|14821|10
1723460560000|2024-08-12 11:02:40|14911.47|14831.47|14933.53|14853.53|14933.53|14853.53|14911.47|14831.47|10
1723460570000|2024-08-12 11:02:50|14934.59|14854.59|14942.5|14862.5|14942.5|14862.5|14934.59|14854.59|10
1723460580000|2024-08-12 11:03:00|14942.38|14862.38|14951.33|14871.33|14951.41|14871.41|14942.38|14862.38|10
1723460590000|2024-08-12 11:03:10|14951.59|14871.59|14963.26|14883.26|14963.26|14883.26|14951.59|14871.59|10
1723460600000|2024-08-12 11:03:20|14963.25|14883.25|14964.36|14884.36|14964.36|14884.36|14962.66|14882.66|10
1723460610000|2024-08-12 11:03:30|14964.52|14884.52|14965.96|14885.96|14965.96|14885.96|14964.52|14884.52|10
1723460620000|2024-08-12 11:03:40|14966.22|14886.22|14958.55|14878.55|14966.22|14886.22|14958.55|14878.55|10
1723460630000|2024-08-12 11:03:50|14957.61|14877.61|14947.39|14867.39|14957.81|14877.81|14947.39|14867.39|10
1723460640000|2024-08-12 11:04:00|14947.44|14867.44|14947.24|14867.24|14951.4|14871.4|14947.24|14867.24|10
1723460650000|2024-08-12 11:04:10|14948.21|14868.21|14942.84|14862.84|14948.61|14868.61|14942.84|14862.84|10
1723460660000|2024-08-12 11:04:20|14941.78|14861.78|14938.22|14858.22|14943.02|14863.02|14938.22|14858.22|10
1723460670000|2024-08-12 11:04:30|14937.85|14857.85|14934.78|14854.78|14937.85|14857.85|14933.98|14853.98|10
1723460680000|2024-08-12 11:04:40|14935.26|14855.26|14932.17|14852.17|14935.7|14855.7|14932.17|14852.17|10
1723460690000|2024-08-12 11:04:50|14932.36|14852.36|14934.21|14854.21|14934.86|14854.86|14932.36|14852.36|10
1723460700000|2024-08-12 11:05:00|14934.29|14854.29|14933.64|14853.64|14935.3|14855.3|14932.79|14852.79|10
1723460710000|2024-08-12 11:05:10|14935.57|14855.57|14936.46|14856.46|14936.46|14856.46|14932.95|14852.95|10
1723460720000|2024-08-12 11:05:20|14936.67|14856.67|14940.51|14860.51|14940.72|14860.72|14936.67|14856.67|10
1723460730000|2024-08-12 11:05:30|14941.88|14861.88|14945.95|14865.95|14946.22|14866.22|14941.88|14861.88|10
1723460740000|2024-08-12 11:05:40|14945.84|14865.84|14947.29|14867.29|14947.75|14867.75|14945.84|14865.84|10
1723460750000|2024-08-12 11:05:50|14947.66|14867.66|14955.94|14875.94|14955.94|14875.94|14947.66|14867.66|10
1723460760000|2024-08-12 11:06:00|14955.58|14875.58|14954.09|14874.09|14956.63|14876.63|14954.09|14874.09|10
1723460770000|2024-08-12 11:06:10|14953.99|14873.99|14954.5|14874.5|14955.14|14875.14|14953.85|14873.85|10
1723460780000|2024-08-12 11:06:20|14954.79|14874.79|14951.8|14871.8|14954.96|14874.96|14951.8|14871.8|10
1723460790000|2024-08-12 11:06:30|14952.36|14872.36|14953.46|14873.46|14953.46|14873.46|14952.36|14872.36|10
1723460800000|2024-08-12 11:06:40|14953.25|14873.25|14959.97|14879.97|14959.97|14879.97|14953.25|14873.25|10
1723460810000|2024-08-12 11:06:50|14960.37|14880.37|14962.25|14882.25|14962.25|14882.25|14959.63|14879.63|10
1723460820000|2024-08-12 11:07:00|14962.51|14882.51|14963.39|14883.39|14963.39|14883.39|14962.31|14882.31|10
1723460830000|2024-08-12 11:07:10|14963.38|14883.38|14965.73|14885.73|14966.27|14886.27|14962.44|14882.44|10
1723460840000|2024-08-12 11:07:20|14965.16|14885.16|14966.63|14886.63|14967.04|14887.04|14965.16|14885.16|10
1723460850000|2024-08-12 11:07:30|14966.84|14886.84|14968.72|14888.72|14969.82|14889.82|14966.84|14886.84|9
1723460860000|2024-08-12 11:07:40|14970.84|14890.84|14974.89|14894.89|14974.89|14894.89|14970.47|14890.47|10
1723460870000|2024-08-12 11:07:50|14974.58|14894.58|14976.28|14896.28|14976.28|14896.28|14973.76|14893.76|9
1723460880000|2024-08-12 11:08:00|14976.1|14896.1|14974.28|14894.28|14976.1|14896.1|14973.64|14893.64|10
1723460890000|2024-08-12 11:08:10|14973.92|14893.92|14974.89|14894.89|14974.89|14894.89|14973.92|14893.92|10
1723460900000|2024-08-12 11:08:20|14974.46|14894.46|14981.88|14901.88|14981.88|14901.88|14974.46|14894.46|10
1723460910000|2024-08-12 11:08:30|14983.04|14903.04|14991.94|14911.94|14991.94|14911.94|14983.04|14903.04|10
1723460920000|2024-08-12 11:08:40|14992.73|14912.73|14997.03|14917.03|14997.69|14917.69|14990.94|14910.94|10
1723460930000|2024-08-12 11:08:50|14997.3|14917.3|14997.43|14917.43|14998.58|14918.58|14996.35|14916.35|10
1723460940000|2024-08-12 11:09:00|14997.04|14917.04|14990.35|14910.35|14997.04|14917.04|14989.75|14909.75|10
1723460950000|2024-08-12 11:09:10|14989.47|14909.47|14985.05|14905.05|14989.47|14909.47|14983.35|14903.35|10
1723460960000|2024-08-12 11:09:20|14985.43|14905.43|14983.68|14903.68|14985.43|14905.43|14982.59|14902.59|10
1723460970000|2024-08-12 11:09:30|14983.1|14903.1|14984.84|14904.84|14984.97|14904.97|14980.7|14900.7|10
1723460980000|2024-08-12 11:09:40|14987.12|14907.12|14991.6|14911.6|14991.6|14911.6|14987.12|14907.12|10
1723460990000|2024-08-12 11:09:50|14992.4|14912.4|14994.68|14914.68|14995.72|14915.72|14992.4|14912.4|10
1723461000000|2024-08-12 11:10:00|14994.62|14914.62|15000.52|14920.52|15000.75|14920.75|14994.62|14914.62|10
1723461010000|2024-08-12 11:10:10|15001.05|14921.05|14993.53|14913.53|15001.05|14921.05|14993.53|14913.53|9
1723461020000|2024-08-12 11:10:20|14992.65|14912.65|14994.45|14914.45|14994.45|14914.45|14991.23|14911.23|10
1723461030000|2024-08-12 11:10:30|14994.54|14914.54|14999.99|14919.99|14999.99|14919.99|14994.15|14914.15|10
1723461040000|2024-08-12 11:10:40|15001.89|14921.89|15001.12|14921.12|15002.93|14922.93|15001.12|14921.12|10
1723461050000|2024-08-12 11:10:50|15000.81|14920.81|14999.63|14919.63|15001.55|14921.55|14999.63|14919.63|10
1723461060000|2024-08-12 11:11:00|14999.5|14919.5|15005.43|14925.43|15005.43|14925.43|14999.5|14919.5|10
1723461070000|2024-08-12 11:11:10|15005.62|14925.62|15010.85|14930.85|15010.85|14930.85|15005.62|14925.62|10
1723461080000|2024-08-12 11:11:20|15010.8|14930.8|15019.87|14939.87|15019.87|14939.87|15010.76|14930.76|10
1723461090000|2024-08-12 11:11:30|15020.85|14940.85|15023.03|14943.03|15023.03|14943.03|15020.85|14940.85|10
1723461100000|2024-08-12 11:11:40|15026.23|14946.23|15030.62|14950.62|15030.62|14950.62|15025.96|14945.96|10
1723461110000|2024-08-12 11:11:50|15031.59|14951.59|15035.8|14955.8|15035.9|14955.9|15031.59|14951.59|10
1723461120000|2024-08-12 11:12:00|15034.96|14954.96|15022.82|14942.82|15034.96|14954.96|15022.82|14942.82|10
1723461130000|2024-08-12 11:12:10|15021.63|14941.63|15017.09|14937.09|15021.63|14941.63|15017.04|14937.04|10
1723461140000|2024-08-12 11:12:20|15016.63|14936.63|15018.92|14938.92|15018.92|14938.92|15015.74|14935.74|9
1723461150000|2024-08-12 11:12:30|15020.25|14940.25|15018.99|14938.99|15020.82|14940.82|15018.85|14938.85|10
1723461160000|2024-08-12 11:12:40|15018.29|14938.29|15019.08|14939.08|15019.58|14939.58|15018.29|14938.29|10
1723461170000|2024-08-12 11:12:50|15019.48|14939.48|15022.59|14942.59|15022.76|14942.76|15019.41|14939.41|10
1723461180000|2024-08-12 11:13:00|15022.97|14942.97|15025.33|14945.33|15025.33|14945.33|15022.97|14942.97|10
1723461190000|2024-08-12 11:13:10|15025.03|14945.03|15026.58|14946.58|15027.87|14947.87|15025.03|14945.03|10
1723461200000|2024-08-12 11:13:20|15026.5|14946.5|15025.23|14945.23|15027.03|14947.03|15025.23|14945.23|10
1723461210000|2024-08-12 11:13:30|15025.36|14945.36|15023.26|14943.26|15026|14946|15023.26|14943.26|9
1723461220000|2024-08-12 11:13:40|15024.21|14944.21|15026.8|14946.8|15026.84|14946.84|15024.01|14944.01|10
1723461230000|2024-08-12 11:13:50|15026.82|14946.82|15027.39|14947.39|15027.98|14947.98|15026.82|14946.82|10
1723461240000|2024-08-12 11:14:00|15027.83|14947.83|15028.93|14948.93|15029.21|14949.21|15027.83|14947.83|10
1723461250000|2024-08-12 11:14:10|15029.35|14949.35|15026.65|14946.65|15029.5|14949.5|15026.65|14946.65|10
1723461260000|2024-08-12 11:14:20|15026.39|14946.39|15026.79|14946.79|15027.23|14947.23|15026.39|14946.39|10
1723461270000|2024-08-12 11:14:30|15027.05|14947.05|15027.11|14947.11|15027.54|14947.54|15026.47|14946.47|9
1723461280000|2024-08-12 11:14:40|15027.59|14947.59|15027.14|14947.14|15027.87|14947.87|15027.14|14947.14|10
1723461290000|2024-08-12 11:14:50|15027.1|14947.1|15023.84|14943.84|15027.17|14947.17|15023.68|14943.68|10
1723461300000|2024-08-12 11:15:00|15023.81|14943.81|15025.75|14945.75|15025.75|14945.75|15023.57|14943.57|10
1723461310000|2024-08-12 11:15:10|15028.21|14948.21|15026.18|14946.18|15028.21|14948.21|15025.92|14945.92|10
1723461320000|2024-08-12 11:15:20|15025.53|14945.53|15025.15|14945.15|15025.53|14945.53|15024.09|14944.09|10
1723461330000|2024-08-12 11:15:30|15024.9|14944.9|15026.44|14946.44|15026.44|14946.44|15024.9|14944.9|10
1723461340000|2024-08-12 11:15:40|15026.63|14946.63|15024.85|14944.85|15027.16|14947.16|15024.31|14944.31|10
1723461350000|2024-08-12 11:15:50|15024.62|14944.62|15023.48|14943.48|15024.62|14944.62|15023.48|14943.48|10
1723461360000|2024-08-12 11:16:00|15023.45|14943.45|15023.75|14943.75|15023.83|14943.83|15022.07|14942.07|10
1723461370000|2024-08-12 11:16:10|15023.78|14943.78|15025.61|14945.61|15026.55|14946.55|15023.78|14943.78|10
1723461380000|2024-08-12 11:16:20|15025.48|14945.48|15027.75|14947.75|15027.79|14947.79|15025.44|14945.44|9
1723461390000|2024-08-12 11:16:30|15028.66|14948.66|15030.79|14950.79|15030.79|14950.79|15028.66|14948.66|9
1723461400000|2024-08-12 11:16:40|15031.16|14951.16|15029.99|14949.99|15031.17|14951.17|15028.6|14948.6|10
1723461410000|2024-08-12 11:16:50|15030.21|14950.21|15030.95|14950.95|15030.95|14950.95|15028.92|14948.92|9
1723461420000|2024-08-12 11:17:00|15030.74|14950.74|15032.63|14952.63|15032.72|14952.72|15030.74|14950.74|10
1723461430000|2024-08-12 11:17:10|15033.49|14953.49|15032.99|14952.99|15033.66|14953.66|15032.99|14952.99|10
1723461440000|2024-08-12 11:17:20|15032.78|14952.78|15035.21|14955.21|15035.21|14955.21|15032.48|14952.48|10
1723461450000|2024-08-12 11:17:30|15035.84|14955.84|15040.75|14960.75|15040.75|14960.75|15035.84|14955.84|10
1723461460000|2024-08-12 11:17:40|15040.46|14960.46|15040.72|14960.72|15041.02|14961.02|15039.68|14959.68|10
1723461470000|2024-08-12 11:17:50|15041.17|14961.17|15038.69|14958.69|15041.17|14961.17|15038.69|14958.69|10
1723461480000|2024-08-12 11:18:00|15038.47|14958.47|15034.9|14954.9|15038.5|14958.5|15034.47|14954.47|10
1723461490000|2024-08-12 11:18:10|15033.92|14953.92|15031.1|14951.1|15033.92|14953.92|15030.8|14950.8|10
1723461500000|2024-08-12 11:18:20|15030.69|14950.69|15035.4|14955.4|15035.4|14955.4|15030.69|14950.69|10
1723461510000|2024-08-12 11:18:30|15035.2|14955.2|15036.56|14956.56|15036.56|14956.56|15034.88|14954.88|10
1723461520000|2024-08-12 11:18:40|15037.14|14957.14|15037.4|14957.4|15038.15|14958.15|15036.86|14956.86|9
1723461530000|2024-08-12 11:18:50|15037.26|14957.26|15038.25|14958.25|15038.63|14958.63|15037.26|14957.26|10
1723461540000|2024-08-12 11:19:00|15038.62|14958.62|15041.45|14961.45|15041.45|14961.45|15038.52|14958.52|10
1723461550000|2024-08-12 11:19:10|15042.91|14962.91|15053.35|14973.35|15053.35|14973.35|15042.91|14962.91|10
1723461560000|2024-08-12 11:19:20|15053.99|14973.99|15061.54|14981.54|15061.54|14981.54|15053.99|14973.99|10
1723461570000|2024-08-12 11:19:30|15062|14982|15060.77|14980.77|15063.4|14983.4|15060.77|14980.77|10
1723461580000|2024-08-12 11:19:40|15059.54|14979.54|15055.53|14975.53|15059.54|14979.54|15055.53|14975.53|10
1723461590000|2024-08-12 11:19:50|15055.99|14975.99|15054.75|14974.75|15058.53|14978.53|15054.75|14974.75|10
1723461600000|2024-08-12 11:20:00|15054.8|14974.8|15056.15|14976.15|15056.19|14976.19|15054.01|14974.01|10
1723461610000|2024-08-12 11:20:10|15056.53|14976.53|15055.53|14975.53|15056.53|14976.53|15054.12|14974.12|10
1723461620000|2024-08-12 11:20:20|15055.25|14975.25|15057.68|14977.68|15057.68|14977.68|15055.1|14975.1|10
1723461630000|2024-08-12 11:20:30|15057.87|14977.87|15056.14|14976.14|15057.87|14977.87|15054.75|14974.75|10
1723461640000|2024-08-12 11:20:40|15055.9|14975.9|15056.11|14976.11|15056.47|14976.47|15055.83|14975.83|10
1723461650000|2024-08-12 11:20:50|15055.82|14975.82|15057.07|14977.07|15057.07|14977.07|15054.62|14974.62|10
1723461660000|2024-08-12 11:21:00|15057.98|14977.98|15059.75|14979.75|15061.28|14981.28|15057.98|14977.98|10
1723461670000|2024-08-12 11:21:10|15059.36|14979.36|15059.17|14979.17|15060.19|14980.19|15059.08|14979.08|10
1723461680000|2024-08-12 11:21:20|15059.12|14979.12|15056.57|14976.57|15059.12|14979.12|15056.57|14976.57|10
1723461690000|2024-08-12 11:21:30|15056.3|14976.3|15055.75|14975.75|15056.3|14976.3|15054.7|14974.7|10
1723461700000|2024-08-12 11:21:40|15055.51|14975.51|15056.45|14976.45|15057.72|14977.72|15055.51|14975.51|10
1723461710000|2024-08-12 11:21:50|15056.62|14976.62|15056.86|14976.86|15056.92|14976.92|15055.83|14975.83|10
1723461720000|2024-08-12 11:22:00|15056.5|14976.5|15055.18|14975.18|15056.5|14976.5|15054.55|14974.55|10
1723461730000|2024-08-12 11:22:10|15055.4|14975.4|15057.13|14977.13|15057.31|14977.31|15055.34|14975.34|10
1723461740000|2024-08-12 11:22:20|15057.3|14977.3|15053.68|14973.68|15057.3|14977.3|15053.68|14973.68|10
1723461750000|2024-08-12 11:22:30|15053.3|14973.3|15049.99|14969.99|15053.3|14973.3|15049.99|14969.99|10
1723461760000|2024-08-12 11:22:40|15046.78|14966.78|15032.16|14952.16|15046.78|14966.78|15032.16|14952.16|10
1723461770000|2024-08-12 11:22:50|15031.46|14951.46|15035.95|14955.95|15035.95|14955.95|15031.14|14951.14|10
1723461780000|2024-08-12 11:23:00|15037.06|14957.06|15039.1|14959.1|15039.45|14959.45|15034.37|14954.37|10
1723461790000|2024-08-12 11:23:10|15041.34|14961.34|15046.41|14966.41|15046.41|14966.41|15041.23|14961.23|10
1723461800000|2024-08-12 11:23:20|15045.93|14965.93|15043.05|14963.05|15045.93|14965.93|15042.63|14962.63|10
1723461810000|2024-08-12 11:23:30|15043|14963|15046.32|14966.32|15046.32|14966.32|15043|14963|10
1723461820000|2024-08-12 11:23:40|15047.84|14967.84|15048.65|14968.65|15050.45|14970.45|15047.84|14967.84|9
1723461830000|2024-08-12 11:23:50|15048.93|14968.93|15049.97|14969.97|15051.77|14971.77|15048.93|14968.93|10
1723461840000|2024-08-12 11:24:00|15049.86|14969.86|15049.8|14969.8|15050.11|14970.11|15049.17|14969.17|9
1723461850000|2024-08-12 11:24:10|15050.24|14970.24|15052.31|14972.31|15052.49|14972.49|15050.24|14970.24|10
1723461860000|2024-08-12 11:24:20|15052.75|14972.75|15051.59|14971.59|15053.46|14973.46|15051.59|14971.59|9
1723461870000|2024-08-12 11:24:30|15051.38|14971.38|15053.84|14973.84|15053.84|14973.84|15051.38|14971.38|10
1723461880000|2024-08-12 11:24:40|15053.77|14973.77|15052.18|14972.18|15054.29|14974.29|15052.11|14972.11|10
1723461890000|2024-08-12 11:24:50|15052.16|14972.16|15047.76|14967.76|15052.16|14972.16|15047.65|14967.65|10
1723461900000|2024-08-12 11:25:00|15047.19|14967.19|15045.08|14965.08|15048.05|14968.05|15045.08|14965.08|10
1723461910000|2024-08-12 11:25:10|15044.08|14964.08|15040.55|14960.55|15044.32|14964.32|15040.09|14960.09|10
1723461920000|2024-08-12 11:25:20|15040.08|14960.08|15038.91|14958.91|15040.08|14960.08|15038.91|14958.91|10
1723461930000|2024-08-12 11:25:30|15038.55|14958.55|15037.17|14957.17|15038.55|14958.55|15037.17|14957.17|10
1723461940000|2024-08-12 11:25:40|15037.66|14957.66|15041.08|14961.08|15041.08|14961.08|15037.66|14957.66|10
1723461950000|2024-08-12 11:25:50|15042.2|14962.2|15044.38|14964.38|15044.47|14964.47|15042.2|14962.2|10
1723461960000|2024-08-12 11:26:00|15044.37|14964.37|15047.37|14967.37|15047.39|14967.39|15044.37|14964.37|10
1723461970000|2024-08-12 11:26:10|15047.13|14967.13|15050.85|14970.85|15051.05|14971.05|15047.13|14967.13|10
1723461980000|2024-08-12 11:26:20|15051.25|14971.25|15050.62|14970.62|15052.04|14972.04|15050.62|14970.62|10
1723461990000|2024-08-12 11:26:30|15051.01|14971.01|15048.98|14968.98|15051.01|14971.01|15048.74|14968.74|10
1723462000000|2024-08-12 11:26:40|15049.1|14969.1|15047.69|14967.69|15049.1|14969.1|15047.69|14967.69|9
1723462010000|2024-08-12 11:26:50|15047.55|14967.55|15052|14972|15052|14972|15047.55|14967.55|10
1723462020000|2024-08-12 11:27:00|15056.83|14976.83|15063.13|14983.13|15063.13|14983.13|15056.83|14976.83|10
1723462030000|2024-08-12 11:27:10|15063.26|14983.26|15069.24|14989.24|15070.34|14990.34|15062.46|14982.46|10
1723462040000|2024-08-12 11:27:20|15069.73|14989.73|15068.75|14988.75|15070.28|14990.28|15068.75|14988.75|10
1723462050000|2024-08-12 11:27:30|15068.44|14988.44|15067.89|14987.89|15068.68|14988.68|15067.48|14987.48|10
1723462060000|2024-08-12 11:27:40|15068.24|14988.24|15072.42|14992.42|15072.42|14992.42|15068.24|14988.24|10
1723462070000|2024-08-12 11:27:50|15072.68|14992.68|15076.04|14996.04|15077.5|14997.5|15072.68|14992.68|10
1723462080000|2024-08-12 11:28:00|15077.49|14997.49|15079.25|14999.25|15079.25|14999.25|15076.77|14996.77|10
1723462090000|2024-08-12 11:28:10|15079.96|14999.96|15093.52|15013.52|15093.52|15013.52|15079.96|14999.96|10
1723462100000|2024-08-12 11:28:20|15093.42|15013.42|15093.37|15013.37|15094.49|15014.49|15092.97|15012.97|10
1723462110000|2024-08-12 11:28:30|15093.76|15013.76|15091.41|15011.41|15093.76|15013.76|15091.41|15011.41|10
1723462120000|2024-08-12 11:28:40|15091.42|15011.42|15089.92|15009.92|15091.42|15011.42|15089.92|15009.92|9
1723462130000|2024-08-12 11:28:50|15090.36|15010.36|15087.01|15007.01|15090.36|15010.36|15087.01|15007.01|10
1723462140000|2024-08-12 11:29:00|15086.97|15006.97|15083.15|15003.15|15086.97|15006.97|15083.15|15003.15|10
1723462150000|2024-08-12 11:29:10|15081.61|15001.61|15081.76|15001.76|15082.24|15002.24|15081.45|15001.45|9
1723462160000|2024-08-12 11:29:20|15081.74|15001.74|15080.38|15000.38|15081.74|15001.74|15080.37|15000.37|10
1723462170000|2024-08-12 11:29:30|15080.33|15000.33|15078.75|14998.75|15080.33|15000.33|15077.63|14997.63|10
1723462180000|2024-08-12 11:29:40|15078.38|14998.38|15077.84|14997.84|15078.38|14998.38|15077.15|14997.15|10
1723462190000|2024-08-12 11:29:50|15078.68|14998.68|15077.61|14997.61|15079.07|14999.07|15077.56|14997.56|10
1723462200000|2024-08-12 11:30:00|15077.43|14997.43|15073.07|14993.07|15077.95|14997.95|15073.07|14993.07|10
1723462210000|2024-08-12 11:30:10|15072.72|14992.72|15067.66|14987.66|15072.72|14992.72|15067.66|14987.66|10
1723462220000|2024-08-12 11:30:20|15067|14987|15063.23|14983.23|15067|14987|15063.23|14983.23|10
1723462230000|2024-08-12 11:30:30|15062.39|14982.39|15060.19|14980.19|15062.39|14982.39|15059.99|14979.99|10
1723462240000|2024-08-12 11:30:40|15061|14981|15060.36|14980.36|15063.59|14983.59|15059.98|14979.98|10
1723462250000|2024-08-12 11:30:50|15060.66|14980.66|15058.68|14978.68|15060.66|14980.66|15058.58|14978.58|10
1723462260000|2024-08-12 11:31:00|15058.79|14978.79|15059.95|14979.95|15059.97|14979.97|15058.79|14978.79|10
1723462270000|2024-08-12 11:31:10|15059.67|14979.67|15058.02|14978.02|15060.88|14980.88|15058.02|14978.02|9
1723462280000|2024-08-12 11:31:20|15057.88|14977.88|15057.58|14977.58|15058.09|14978.09|15056.59|14976.59|10
1723462290000|2024-08-12 11:31:30|15057.15|14977.15|15063.36|14983.36|15063.36|14983.36|15057.15|14977.15|10
1723462300000|2024-08-12 11:31:40|15063.52|14983.52|15065.75|14985.75|15066.12|14986.12|15063.52|14983.52|10
1723462310000|2024-08-12 11:31:50|15066.25|14986.25|15062.54|14982.54|15066.25|14986.25|15062.54|14982.54|10
1723462320000|2024-08-12 11:32:00|15062.03|14982.03|15059.01|14979.01|15062.09|14982.09|15059.01|14979.01|10
1723462330000|2024-08-12 11:32:10|15058.8|14978.8|15054.89|14974.89|15058.8|14978.8|15054.89|14974.89|10
1723462340000|2024-08-12 11:32:20|15055.61|14975.61|15054.44|14974.44|15055.75|14975.75|15053.68|14973.68|10
1723462350000|2024-08-12 11:32:30|15054.15|14974.15|15059.48|14979.48|15059.48|14979.48|15054.15|14974.15|9
1723462360000|2024-08-12 11:32:40|15059.4|14979.4|15058.85|14978.85|15059.4|14979.4|15058.61|14978.61|10
1723462370000|2024-08-12 11:32:50|15058.89|14978.89|15057.55|14977.55|15060|14980|15057.55|14977.55|10
1723462380000|2024-08-12 11:33:00|15058.14|14978.14|15056.98|14976.98|15059.81|14979.81|15056.68|14976.68|10
1723462390000|2024-08-12 11:33:10|15057.54|14977.54|15058.51|14978.51|15060.3|14980.3|15057.54|14977.54|10
1723462400000|2024-08-12 11:33:20|15058.66|14978.66|15063.46|14983.46|15063.46|14983.46|15058.66|14978.66|10
1723462410000|2024-08-12 11:33:30|15063.38|14983.38|15067.18|14987.18|15067.18|14987.18|15063.38|14983.38|10
1723462420000|2024-08-12 11:33:40|15067.39|14987.39|15066.63|14986.63|15067.63|14987.63|15066.51|14986.51|10
1723462430000|2024-08-12 11:33:50|15066.82|14986.82|15067.83|14987.83|15067.83|14987.83|15066.82|14986.82|10
1723462440000|2024-08-12 11:34:00|15068|14988|15082.27|15002.27|15082.27|15002.27|15067.63|14987.63|10
1723462450000|2024-08-12 11:34:10|15084.21|15004.21|15088.83|15008.83|15089.97|15009.97|15084.21|15004.21|10
1723462460000|2024-08-12 11:34:20|15088.23|15008.23|15086.64|15006.64|15088.85|15008.85|15086.49|15006.49|10
1723462470000|2024-08-12 11:34:30|15087.48|15007.48|15087.96|15007.96|15088.02|15008.02|15086.87|15006.87|10
1723462480000|2024-08-12 11:34:40|15088.23|15008.23|15090.42|15010.42|15091.12|15011.12|15088.23|15008.23|10
1723462490000|2024-08-12 11:34:50|15091.1|15011.1|15095.35|15015.35|15095.35|15015.35|15091.1|15011.1|10
1723462500000|2024-08-12 11:35:00|15095.06|15015.06|15096.97|15016.97|15097.91|15017.91|15095.06|15015.06|10
1723462510000|2024-08-12 11:35:10|15096.95|15016.95|15094.22|15014.22|15096.95|15016.95|15093.85|15013.85|10
1723462520000|2024-08-12 11:35:20|15094.37|15014.37|15097.28|15017.28|15097.28|15017.28|15094.37|15014.37|10
1723462530000|2024-08-12 11:35:30|15098.2|15018.2|15103.48|15023.48|15103.48|15023.48|15097.92|15017.92|10
1723462540000|2024-08-12 11:35:40|15103.37|15023.37|15108.28|15028.28|15110.04|15030.04|15103.37|15023.37|10
1723462550000|2024-08-12 11:35:50|15106.84|15026.84|15102.64|15022.64|15106.84|15026.84|15101.92|15021.92|10
1723462560000|2024-08-12 11:36:00|15101.84|15021.84|15100.51|15020.51|15102.28|15022.28|15100.51|15020.51|10
1723462570000|2024-08-12 11:36:10|15099.75|15019.75|15096.81|15016.81|15099.92|15019.92|15096.81|15016.81|10
1723462580000|2024-08-12 11:36:20|15094.62|15014.62|15091.14|15011.14|15095.05|15015.05|15089.89|15009.89|10
1723462590000|2024-08-12 11:36:30|15090.5|15010.5|15088.92|15008.92|15090.5|15010.5|15088.1|15008.1|10
1723462600000|2024-08-12 11:36:40|15089.34|15009.34|15087.39|15007.39|15089.34|15009.34|15087.24|15007.24|10
1723462610000|2024-08-12 11:36:50|15086.27|15006.27|15083.01|15003.01|15086.27|15006.27|15082.61|15002.61|10
1723462620000|2024-08-12 11:37:00|15082.55|15002.55|15079.39|14999.39|15082.55|15002.55|15079.39|14999.39|10
1723462630000|2024-08-12 11:37:10|15078.3|14998.3|15078.93|14998.93|15079.88|14999.88|15077.19|14997.19|10
1723462640000|2024-08-12 11:37:20|15078.88|14998.88|15077.73|14997.73|15079.71|14999.71|15077.67|14997.67|10
1723462650000|2024-08-12 11:37:30|15077.86|14997.86|15077.78|14997.78|15078.91|14998.91|15076.86|14996.86|10
1723462660000|2024-08-12 11:37:40|15078.35|14998.35|15079|14999|15079.36|14999.36|15078.35|14998.35|10
1723462670000|2024-08-12 11:37:50|15078.72|14998.72|15078.16|14998.16|15078.72|14998.72|15077.14|14997.14|10
1723462680000|2024-08-12 11:38:00|15077.59|14997.59|15075.12|14995.12|15078.09|14998.09|15075.12|14995.12|10
1723462690000|2024-08-12 11:38:10|15075.09|14995.09|15074.6|14994.6|15075.09|14995.09|15073.19|14993.19|10
1723462700000|2024-08-12 11:38:20|15074.36|14994.36|15078.54|14998.54|15078.54|14998.54|15074.36|14994.36|10
1723462710000|2024-08-12 11:38:30|15078.83|14998.83|15074.51|14994.51|15079.4|14999.4|15073.69|14993.69|10
1723462720000|2024-08-12 11:38:40|15075.35|14995.35|15078.31|14998.31|15078.31|14998.31|15075.35|14995.35|10
1723462730000|2024-08-12 11:38:50|15078.82|14998.82|15080.95|15000.95|15080.95|15000.95|15078.82|14998.82|10
1723462740000|2024-08-12 11:39:00|15082.3|15002.3|15085.47|15005.47|15085.47|15005.47|15081.76|15001.76|10
1723462750000|2024-08-12 11:39:10|15085.53|15005.53|15087.15|15007.15|15087.28|15007.28|15085.53|15005.53|10
1723462760000|2024-08-12 11:39:20|15088.35|15008.35|15089.16|15009.16|15089.16|15009.16|15088.07|15008.07|8
1723462770000|2024-08-12 11:39:30|15089.32|15009.32|15091.71|15011.71|15091.92|15011.92|15089.32|15009.32|10
1723462780000|2024-08-12 11:39:40|15091.77|15011.77|15090.05|15010.05|15091.77|15011.77|15089.9|15009.9|10
1723462790000|2024-08-12 11:39:50|15090.5|15010.5|15089.75|15009.75|15090.5|15010.5|15089.17|15009.17|10
1723462800000|2024-08-12 11:40:00|15089.77|15009.77|15090.93|15010.93|15090.99|15010.99|15089.41|15009.41|10
1723462810000|2024-08-12 11:40:10|15090.87|15010.87|15090.75|15010.75|15091.77|15011.77|15090.75|15010.75|9
1723462820000|2024-08-12 11:40:20|15090.63|15010.63|15092.67|15012.67|15092.67|15012.67|15090.04|15010.04|10
1723462830000|2024-08-12 11:40:30|15093.17|15013.17|15092.61|15012.61|15093.69|15013.69|15092.59|15012.59|10
1723462840000|2024-08-12 11:40:40|15092.86|15012.86|15095.7|15015.7|15095.7|15015.7|15090.81|15010.81|10
1723462850000|2024-08-12 11:40:50|15095.62|15015.62|15095.08|15015.08|15095.66|15015.66|15094.93|15014.93|10
1723462860000|2024-08-12 11:41:00|15095.55|15015.55|15095.27|15015.27|15095.84|15015.84|15095.21|15015.21|10
1723462870000|2024-08-12 11:41:10|15095.33|15015.33|15095.83|15015.83|15095.89|15015.89|15095.33|15015.33|9
1723462880000|2024-08-12 11:41:20|15096.15|15016.15|15096.9|15016.9|15096.9|15016.9|15096|15016|10
1723462890000|2024-08-12 11:41:30|15096.87|15016.87|15097.91|15017.91|15098.49|15018.49|15096.65|15016.65|10
1723462900000|2024-08-12 11:41:40|15097.86|15017.86|15097.91|15017.91|15098.75|15018.75|15097.77|15017.77|10
1723462910000|2024-08-12 11:41:50|15097.16|15017.16|15089.44|15009.44|15097.16|15017.16|15089.44|15009.44|10
1723462920000|2024-08-12 11:42:00|15088.34|15008.34|15084.51|15004.51|15088.34|15008.34|15084.51|15004.51|10
1723462930000|2024-08-12 11:42:10|15084.35|15004.35|15083.6|15003.6|15084.35|15004.35|15083.51|15003.51|10
1723462940000|2024-08-12 11:42:20|15083.61|15003.61|15081.39|15001.39|15083.61|15003.61|15081.39|15001.39|10
1723462950000|2024-08-12 11:42:30|15081.49|15001.49|15083.32|15003.32|15083.32|15003.32|15081.34|15001.34|8
1723462960000|2024-08-12 11:42:40|15083.19|15003.19|15081.68|15001.68|15083.71|15003.71|15081.68|15001.68|10
1723462970000|2024-08-12 11:42:50|15081.71|15001.71|15081.08|15001.08|15082.04|15002.04|15081.08|15001.08|10
1723462980000|2024-08-12 11:43:00|15080.98|15000.98|15083.42|15003.42|15083.42|15003.42|15080.22|15000.22|10
1723462990000|2024-08-12 11:43:10|15082.9|15002.9|15085.54|15005.54|15085.54|15005.54|15082.22|15002.22|10
1723463000000|2024-08-12 11:43:20|15086.26|15006.26|15087.19|15007.19|15087.94|15007.94|15086.26|15006.26|10
1723463010000|2024-08-12 11:43:30|15087.24|15007.24|15085.18|15005.18|15087.24|15007.24|15085.18|15005.18|10
1723463020000|2024-08-12 11:43:40|15084.99|15004.99|15085.53|15005.53|15085.96|15005.96|15084.71|15004.71|10
1723463030000|2024-08-12 11:43:50|15085.48|15005.48|15089.9|15009.9|15089.9|15009.9|15085.48|15005.48|10
1723463040000|2024-08-12 11:44:00|15089.64|15009.64|15084.85|15004.85|15089.94|15009.94|15084.85|15004.85|10
1723463050000|2024-08-12 11:44:10|15084.03|15004.03|15080.76|15000.76|15084.03|15004.03|15080.76|15000.76|10
1723463060000|2024-08-12 11:44:20|15080.65|15000.65|15081.79|15001.79|15081.79|15001.79|15080.55|15000.55|10
1723463070000|2024-08-12 11:44:30|15081.74|15001.74|15078.04|14998.04|15081.74|15001.74|15076.99|14996.99|10
1723463080000|2024-08-12 11:44:40|15077.47|14997.47|15067.58|14987.58|15077.47|14997.47|15067.31|14987.31|10
1723463090000|2024-08-12 11:44:50|15067.62|14987.62|15071.57|14991.57|15071.57|14991.57|15067.62|14987.62|10
1723463100000|2024-08-12 11:45:00|15071.54|14991.54|15073.47|14993.47|15073.9|14993.9|15071.54|14991.54|10
1723463110000|2024-08-12 11:45:10|15073.41|14993.41|15077.87|14997.87|15079.83|14999.83|15073.41|14993.41|10
1723463120000|2024-08-12 11:45:20|15077.86|14997.86|15080.14|15000.14|15080.43|15000.43|15077.71|14997.71|10
1723463130000|2024-08-12 11:45:30|15079.68|14999.68|15079.23|14999.23|15079.87|14999.87|15079.02|14999.02|10
1723463140000|2024-08-12 11:45:40|15079.24|14999.24|15081.01|15001.01|15081.01|15001.01|15079.2|14999.2|10
1723463150000|2024-08-12 11:45:50|15081.1|15001.1|15082.66|15002.66|15082.79|15002.79|15081.1|15001.1|10
1723463160000|2024-08-12 11:46:00|15083.34|15003.34|15081.81|15001.81|15083.44|15003.44|15081.78|15001.78|10
1723463170000|2024-08-12 11:46:10|15081.73|15001.73|15083.06|15003.06|15083.06|15003.06|15080.4|15000.4|10
1723463180000|2024-08-12 11:46:20|15083.52|15003.52|15084.75|15004.75|15086.41|15006.41|15083.52|15003.52|10
1723463190000|2024-08-12 11:46:30|15084.79|15004.79|15085.73|15005.73|15085.77|15005.77|15084.79|15004.79|10
1723463200000|2024-08-12 11:46:40|15085.69|15005.69|15086.35|15006.35|15086.5|15006.5|15085.69|15005.69|9
1723463210000|2024-08-12 11:46:50|15086.36|15006.36|15085.38|15005.38|15086.46|15006.46|15085.38|15005.38|10
1723463220000|2024-08-12 11:47:00|15084.73|15004.73|15079.29|14999.29|15084.73|15004.73|15079.29|14999.29|9
1723463230000|2024-08-12 11:47:10|15079.33|14999.33|15080.5|15000.5|15080.5|15000.5|15079.33|14999.33|10
1723463240000|2024-08-12 11:47:20|15080.62|15000.62|15084.39|15004.39|15084.39|15004.39|15080.62|15000.62|10
1723463250000|2024-08-12 11:47:30|15084.4|15004.4|15084.76|15004.76|15085.39|15005.39|15084.4|15004.4|10
1723463260000|2024-08-12 11:47:40|15084.73|15004.73|15087|15007|15087|15007|15084.73|15004.73|10
1723463270000|2024-08-12 11:47:50|15087.14|15007.14|15087.06|15007.06|15088.17|15008.17|15087.06|15007.06|8
1723463280000|2024-08-12 11:48:00|15086.39|15006.39|15086.56|15006.56|15086.67|15006.67|15086.12|15006.12|10
1723463290000|2024-08-12 11:48:10|15085.93|15005.93|15088.12|15008.12|15088.12|15008.12|15085.92|15005.92|10
1723463300000|2024-08-12 11:48:20|15088.36|15008.36|15089.97|15009.97|15090.15|15010.15|15088.36|15008.36|10
1723463310000|2024-08-12 11:48:30|15090.07|15010.07|15095.34|15015.34|15095.34|15015.34|15090.07|15010.07|10
1723463320000|2024-08-12 11:48:40|15095.6|15015.6|15096.53|15016.53|15097.72|15017.72|15095.6|15015.6|10
1723463330000|2024-08-12 11:48:50|15096.15|15016.15|15097.88|15017.88|15098.08|15018.08|15096.15|15016.15|10
1723463340000|2024-08-12 11:49:00|15097.98|15017.98|15095.32|15015.32|15097.98|15017.98|15095.32|15015.32|10
1723463350000|2024-08-12 11:49:10|15096.19|15016.19|15100|15020|15100|15020|15096.19|15016.19|10
1723463360000|2024-08-12 11:49:20|15099.72|15019.72|15099.25|15019.25|15100.03|15020.03|15099.25|15019.25|8
1723463370000|2024-08-12 11:49:30|15099.43|15019.43|15099.13|15019.13|15100.03|15020.03|15099.13|15019.13|10
1723463380000|2024-08-12 11:49:40|15099.22|15019.22|15097.23|15017.23|15099.37|15019.37|15097.23|15017.23|10
1723463390000|2024-08-12 11:49:50|15097.33|15017.33|15096.43|15016.43|15097.92|15017.92|15096.4|15016.4|10
1723463400000|2024-08-12 11:50:00|15096.38|15016.38|15098.36|15018.36|15098.36|15018.36|15096.38|15016.38|10
1723463410000|2024-08-12 11:50:10|15098.54|15018.54|15097.83|15017.83|15098.54|15018.54|15097.83|15017.83|10
1723463420000|2024-08-12 11:50:20|15098.08|15018.08|15091.97|15011.97|15098.08|15018.08|15091.95|15011.95|10
1723463430000|2024-08-12 11:50:30|15091.75|15011.75|15092.75|15012.75|15092.75|15012.75|15091.53|15011.53|10
1723463440000|2024-08-12 11:50:40|15092.55|15012.55|15092.84|15012.84|15093.4|15013.4|15090.86|15010.86|10
1723463450000|2024-08-12 11:50:50|15092.18|15012.18|15092.13|15012.13|15092.5|15012.5|15091.66|15011.66|10
1723463460000|2024-08-12 11:51:00|15092.05|15012.05|15095.13|15015.13|15095.13|15015.13|15092.05|15012.05|10
1723463470000|2024-08-12 11:51:10|15095.4|15015.4|15097.24|15017.24|15097.53|15017.53|15095.4|15015.4|10
1723463480000|2024-08-12 11:51:20|15097.21|15017.21|15100.47|15020.47|15100.47|15020.47|15097.21|15017.21|10
1723463490000|2024-08-12 11:51:30|15101.86|15021.86|15102.4|15022.4|15102.49|15022.49|15101.55|15021.55|10
1723463500000|2024-08-12 11:51:40|15102.71|15022.71|15102.49|15022.49|15103.14|15023.14|15102.17|15022.17|10
1723463510000|2024-08-12 11:51:50|15102.48|15022.48|15106.68|15026.68|15106.68|15026.68|15102.48|15022.48|10
1723463520000|2024-08-12 11:52:00|15106.46|15026.46|15117.38|15037.38|15117.38|15037.38|15106.26|15026.26|10
1723463530000|2024-08-12 11:52:10|15118.03|15038.03|15119.12|15039.12|15119.59|15039.59|15118.03|15038.03|9
1723463540000|2024-08-12 11:52:20|15118.94|15038.94|15116.03|15036.03|15118.94|15038.94|15116.03|15036.03|10
1723463550000|2024-08-12 11:52:30|15116.73|15036.73|15120.27|15040.27|15120.27|15040.27|15116.73|15036.73|9
1723463560000|2024-08-12 11:52:40|15120.32|15040.32|15120.24|15040.24|15121.34|15041.34|15120.24|15040.24|10
1723463570000|2024-08-12 11:52:50|15120.6|15040.6|15119.36|15039.36|15121.01|15041.01|15118.97|15038.97|10
1723463580000|2024-08-12 11:53:00|15119.34|15039.34|15119.1|15039.1|15119.7|15039.7|15118.51|15038.51|10
1723463590000|2024-08-12 11:53:10|15118.11|15038.11|15119.07|15039.07|15119.07|15039.07|15117.75|15037.75|10
1723463600000|2024-08-12 11:53:20|15119.02|15039.02|15120.03|15040.03|15120.28|15040.28|15118.98|15038.98|10
1723463610000|2024-08-12 11:53:30|15120.06|15040.06|15120.9|15040.9|15121.1|15041.1|15119.15|15039.15|10
1723463620000|2024-08-12 11:53:40|15120.74|15040.74|15120.93|15040.93|15121.03|15041.03|15120.57|15040.57|10
1723463630000|2024-08-12 11:53:50|15120.67|15040.67|15121.55|15041.55|15121.7|15041.7|15120.67|15040.67|9
1723463640000|2024-08-12 11:54:00|15121.94|15041.94|15120.03|15040.03|15121.94|15041.94|15120.03|15040.03|10
1723463650000|2024-08-12 11:54:10|15119.92|15039.92|15121.65|15041.65|15121.65|15041.65|15119.42|15039.42|10
1723463660000|2024-08-12 11:54:20|15121.62|15041.62|15120.01|15040.01|15122.09|15042.09|15120.01|15040.01|10
1723463670000|2024-08-12 11:54:30|15119.9|15039.9|15119.55|15039.55|15119.93|15039.93|15119.22|15039.22|10
1723463680000|2024-08-12 11:54:40|15120.69|15040.69|15122|15042|15122.04|15042.04|15120.58|15040.58|10
1723463690000|2024-08-12 11:54:50|15122.17|15042.17|15123.49|15043.49|15123.49|15043.49|15120.84|15040.84|10
1723463700000|2024-08-12 11:55:00|15123.33|15043.33|15119.87|15039.87|15123.33|15043.33|15119.47|15039.47|10
1723463710000|2024-08-12 11:55:10|15119.44|15039.44|15118.64|15038.64|15119.59|15039.59|15118.64|15038.64|10
1723463720000|2024-08-12 11:55:20|15117.37|15037.37|15116.44|15036.44|15118.56|15038.56|15116.27|15036.27|10
1723463730000|2024-08-12 11:55:30|15116.26|15036.26|15117.76|15037.76|15118.43|15038.43|15116.16|15036.16|10
1723463740000|2024-08-12 11:55:40|15117.92|15037.92|15118.88|15038.88|15119.17|15039.17|15117.92|15037.92|9
1723463750000|2024-08-12 11:55:50|15119.64|15039.64|15121.68|15041.68|15121.68|15041.68|15119.64|15039.64|10
1723463760000|2024-08-12 11:56:00|15121.77|15041.77|15122.2|15042.2|15122.3|15042.3|15121.61|15041.61|10
1723463770000|2024-08-12 11:56:10|15122.36|15042.36|15122.43|15042.43|15123.68|15043.68|15122.36|15042.36|10
1723463780000|2024-08-12 11:56:20|15122.25|15042.25|15121.11|15041.11|15122.25|15042.25|15120.71|15040.71|10
1723463790000|2024-08-12 11:56:30|15121.25|15041.25|15119.49|15039.49|15121.4|15041.4|15119.41|15039.41|9
1723463800000|2024-08-12 11:56:40|15119.11|15039.11|15119.72|15039.72|15120.28|15040.28|15118.72|15038.72|10
1723463810000|2024-08-12 11:56:50|15119.85|15039.85|15118.45|15038.45|15119.95|15039.95|15118.41|15038.41|10
1723463820000|2024-08-12 11:57:00|15118.59|15038.59|15117.14|15037.14|15118.65|15038.65|15117.14|15037.14|10
1723463830000|2024-08-12 11:57:10|15117.11|15037.11|15115.24|15035.24|15117.11|15037.11|15115.24|15035.24|9
1723463840000|2024-08-12 11:57:20|15115.13|15035.13|15111.29|15031.29|15115.13|15035.13|15111.29|15031.29|10
1723463850000|2024-08-12 11:57:30|15111.15|15031.15|15107.03|15027.03|15111.29|15031.29|15107.03|15027.03|10
1723463860000|2024-08-12 11:57:40|15107|15027|15105.86|15025.86|15107|15027|15105.63|15025.63|9
1723463870000|2024-08-12 11:57:50|15106.08|15026.08|15106.33|15026.33|15106.33|15026.33|15105.66|15025.66|9
1723463880000|2024-08-12 11:58:00|15106.81|15026.81|15110.79|15030.79|15110.79|15030.79|15106.81|15026.81|10
1723463890000|2024-08-12 11:58:10|15111.21|15031.21|15109.24|15029.24|15111.21|15031.21|15108.98|15028.98|10
1723463900000|2024-08-12 11:58:20|15109.31|15029.31|15108.96|15028.96|15109.31|15029.31|15108.49|15028.49|10
1723463910000|2024-08-12 11:58:30|15108.91|15028.91|15110.47|15030.47|15110.47|15030.47|15108.88|15028.88|10
1723463920000|2024-08-12 11:58:40|15110.42|15030.42|15110.07|15030.07|15111.2|15031.2|15110.07|15030.07|10
1723463930000|2024-08-12 11:58:50|15110.63|15030.63|15108.58|15028.58|15110.83|15030.83|15108.46|15028.46|10
1723463940000|2024-08-12 11:59:00|15108.88|15028.88|15105.59|15025.59|15108.88|15028.88|15105.59|15025.59|8
1723463950000|2024-08-12 11:59:10|15105.46|15025.46|15103.89|15023.89|15105.46|15025.46|15103.74|15023.74|10
1723463960000|2024-08-12 11:59:20|15104.35|15024.35|15106.4|15026.4|15106.53|15026.53|15104.35|15024.35|10
1723463970000|2024-08-12 11:59:30|15106.83|15026.83|15107.25|15027.25|15107.46|15027.46|15106.83|15026.83|10
1723463980000|2024-08-12 11:59:40|15106.92|15026.92|15107.42|15027.42|15107.61|15027.61|15106.72|15026.72|10
1723463990000|2024-08-12 11:59:50|15107.35|15027.35|15106.82|15026.82|15107.35|15027.35|15106.73|15026.73|10
1723464000000|2024-08-12 12:00:00|15106.51|15026.51|15105.21|15025.21|15106.51|15026.51|15104.61|15024.61|10
1723464010000|2024-08-12 12:00:10|15104.87|15024.87|15108|15028|15108|15028|15104.87|15024.87|9
1723464020000|2024-08-12 12:00:20|15107.79|15027.79|15108.4|15028.4|15109.29|15029.29|15106.93|15026.93|10
1723464030000|2024-08-12 12:00:30|15107.86|15027.86|15110.71|15030.71|15110.71|15030.71|15107.86|15027.86|10
1723464040000|2024-08-12 12:00:40|15109.79|15029.79|15103.77|15023.77|15109.79|15029.79|15103.77|15023.77|10
1723464050000|2024-08-12 12:00:50|15102.15|15022.15|15100.29|15020.29|15102.15|15022.15|15100.24|15020.24|10
1723464060000|2024-08-12 12:01:00|15099.92|15019.92|15098.07|15018.07|15100.78|15020.78|15098.07|15018.07|10
1723464070000|2024-08-12 12:01:10|15096.92|15016.92|15098.03|15018.03|15098.18|15018.18|15095.81|15015.81|10
1723464080000|2024-08-12 12:01:20|15098.07|15018.07|15099|15019|15099.3|15019.3|15097.95|15017.95|10
1723464090000|2024-08-12 12:01:30|15098.92|15018.92|15099.57|15019.57|15099.83|15019.83|15098.7|15018.7|10
1723464100000|2024-08-12 12:01:40|15099.51|15019.51|15099.27|15019.27|15099.51|15019.51|15098.68|15018.68|10
1723464110000|2024-08-12 12:01:50|15098.15|15018.15|15096.26|15016.26|15098.15|15018.15|15096.26|15016.26|8
1723464120000|2024-08-12 12:02:00|15096.28|15016.28|15097.08|15017.08|15097.67|15017.67|15095.53|15015.53|10
1723464130000|2024-08-12 12:02:10|15096.9|15016.9|15093.91|15013.91|15096.9|15016.9|15093.83|15013.83|10
1723464140000|2024-08-12 12:02:20|15091.07|15011.07|15088.67|15008.67|15091.07|15011.07|15088.67|15008.67|10
1723464150000|2024-08-12 12:02:30|15088.1|15008.1|15085.03|15005.03|15088.1|15008.1|15085.03|15005.03|10
1723464160000|2024-08-12 12:02:40|15085.94|15005.94|15083.63|15003.63|15086.61|15006.61|15083.09|15003.09|10
1723464170000|2024-08-12 12:02:50|15084.22|15004.22|15086|15006|15086|15006|15084.22|15004.22|10
1723464180000|2024-08-12 12:03:00|15086.49|15006.49|15091.55|15011.55|15091.55|15011.55|15086.49|15006.49|10
1723464190000|2024-08-12 12:03:10|15091.83|15011.83|15093.21|15013.21|15093.21|15013.21|15090.92|15010.92|10
1723464200000|2024-08-12 12:03:20|15092.9|15012.9|15092.5|15012.5|15093.43|15013.43|15092.5|15012.5|10
1723464210000|2024-08-12 12:03:30|15092.39|15012.39|15087.53|15007.53|15092.39|15012.39|15087.38|15007.38|9
1723464220000|2024-08-12 12:03:40|15087.8|15007.8|15085.09|15005.09|15087.8|15007.8|15084.99|15004.99|10
1723464230000|2024-08-12 12:03:50|15084.77|15004.77|15082.84|15002.84|15084.77|15004.77|15082.84|15002.84|8
1723464240000|2024-08-12 12:04:00|15083.3|15003.3|15080.66|15000.66|15083.47|15003.47|15080.66|15000.66|10
1723464250000|2024-08-12 12:04:10|15080.18|15000.18|15077.75|14997.75|15080.18|15000.18|15077.75|14997.75|10
1723464260000|2024-08-12 12:04:20|15076.31|14996.31|15075.94|14995.94|15076.6|14996.6|15075.78|14995.78|9
1723464270000|2024-08-12 12:04:30|15075.42|14995.42|15073.97|14993.97|15075.62|14995.62|15073.97|14993.97|10
1723464280000|2024-08-12 12:04:40|15074.59|14994.59|15075.2|14995.2|15075.32|14995.32|15074.59|14994.59|10
1723464290000|2024-08-12 12:04:50|15074.18|14994.18|15072.72|14992.72|15074.32|14994.32|15072.72|14992.72|8
1723464300000|2024-08-12 12:05:00|15072.68|14992.68|15072.96|14992.96|15072.96|14992.96|15071.89|14991.89|10
1723464310000|2024-08-12 12:05:10|15073.32|14993.32|15077.08|14997.08|15077.08|14997.08|15073.32|14993.32|10
1723464320000|2024-08-12 12:05:20|15077.14|14997.14|15078.25|14998.25|15078.85|14998.85|15077.14|14997.14|10
1723464330000|2024-08-12 12:05:30|15077.93|14997.93|15078.84|14998.84|15079.16|14999.16|15077.8|14997.8|10
1723464340000|2024-08-12 12:05:40|15078.64|14998.64|15081.07|15001.07|15081.07|15001.07|15078.64|14998.64|10
1723464350000|2024-08-12 12:05:50|15081.08|15001.08|15081.88|15001.88|15082.52|15002.52|15081.08|15001.08|10
1723464360000|2024-08-12 12:06:00|15081.85|15001.85|15083.2|15003.2|15083.2|15003.2|15081.84|15001.84|10
1723464370000|2024-08-12 12:06:10|15083.49|15003.49|15084.62|15004.62|15084.62|15004.62|15083.31|15003.31|10
1723464380000|2024-08-12 12:06:20|15084.73|15004.73|15086.18|15006.18|15086.18|15006.18|15084.73|15004.73|9
1723464390000|2024-08-12 12:06:30|15087.04|15007.04|15087.9|15007.9|15088|15008|15087.04|15007.04|10
1723464400000|2024-08-12 12:06:40|15087.78|15007.78|15086.9|15006.9|15087.8|15007.8|15086.4|15006.4|10
1723464410000|2024-08-12 12:06:50|15087.11|15007.11|15092.79|15012.79|15092.79|15012.79|15086.51|15006.51|10
1723464420000|2024-08-12 12:07:00|15093.09|15013.09|15094.33|15014.33|15094.39|15014.39|15093.09|15013.09|10
1723464430000|2024-08-12 12:07:10|15094.44|15014.44|15098.04|15018.04|15098.04|15018.04|15094.44|15014.44|9
1723464440000|2024-08-12 12:07:20|15097.39|15017.39|15096.53|15016.53|15097.39|15017.39|15096.53|15016.53|9
1723464450000|2024-08-12 12:07:30|15096.43|15016.43|15096.64|15016.64|15097.68|15017.68|15096.38|15016.38|10
1723464460000|2024-08-12 12:07:40|15096.9|15016.9|15097.24|15017.24|15097.37|15017.37|15096.7|15016.7|10
1723464470000|2024-08-12 12:07:50|15097.28|15017.28|15096.07|15016.07|15097.28|15017.28|15096.02|15016.02|10
1723464480000|2024-08-12 12:08:00|15096.13|15016.13|15095.72|15015.72|15096.13|15016.13|15095.72|15015.72|10
1723464490000|2024-08-12 12:08:10|15095.52|15015.52|15097.03|15017.03|15097.03|15017.03|15095.52|15015.52|10
1723464500000|2024-08-12 12:08:20|15095.56|15015.56|15094.93|15014.93|15097.34|15017.34|15094.93|15014.93|10
1723464510000|2024-08-12 12:08:30|15095.12|15015.12|15095.93|15015.93|15096.52|15016.52|15095.12|15015.12|10
1723464520000|2024-08-12 12:08:40|15095.97|15015.97|15095.6|15015.6|15096.13|15016.13|15094.87|15014.87|10
1723464530000|2024-08-12 12:08:50|15095.67|15015.67|15096.64|15016.64|15096.64|15016.64|15095.67|15015.67|10
1723464540000|2024-08-12 12:09:00|15096.75|15016.75|15098.22|15018.22|15098.52|15018.52|15096.75|15016.75|10
1723464550000|2024-08-12 12:09:10|15098.71|15018.71|15097.98|15017.98|15099.17|15019.17|15096.65|15016.65|10
1723464560000|2024-08-12 12:09:20|15098.26|15018.26|15099.5|15019.5|15099.59|15019.59|15098.26|15018.26|10
1723464570000|2024-08-12 12:09:30|15101.55|15021.55|15101.21|15021.21|15101.66|15021.66|15101.21|15021.21|10
1723464580000|2024-08-12 12:09:40|15101.3|15021.3|15101.25|15021.25|15101.3|15021.3|15099.9|15019.9|10
1723464590000|2024-08-12 12:09:50|15101.27|15021.27|15100.2|15020.2|15101.27|15021.27|15099.71|15019.71|10
1723464600000|2024-08-12 12:10:00|15100.43|15020.43|15099.35|15019.35|15100.62|15020.62|15099.35|15019.35|10
1723464610000|2024-08-12 12:10:10|15099.24|15019.24|15098.3|15018.3|15099.64|15019.64|15098.06|15018.06|10
1723464620000|2024-08-12 12:10:20|15096.83|15016.83|15094.07|15014.07|15096.83|15016.83|15093.32|15013.32|10
1723464630000|2024-08-12 12:10:30|15094.37|15014.37|15095.79|15015.79|15095.86|15015.86|15093.92|15013.92|10
1723464640000|2024-08-12 12:10:40|15096.32|15016.32|15097.07|15017.07|15097.13|15017.13|15096.32|15016.32|10
1723464650000|2024-08-12 12:10:50|15097.18|15017.18|15092.34|15012.34|15097.18|15017.18|15092.3|15012.3|10
1723464660000|2024-08-12 12:11:00|15091.91|15011.91|15091.38|15011.38|15092.32|15012.32|15091.38|15011.38|10
1723464670000|2024-08-12 12:11:10|15092.25|15012.25|15093.13|15013.13|15093.44|15013.44|15092.25|15012.25|9
1723464680000|2024-08-12 12:11:20|15092.63|15012.63|15089.95|15009.95|15092.63|15012.63|15089.95|15009.95|10
1723464690000|2024-08-12 12:11:30|15090.48|15010.48|15091.1|15011.1|15091.44|15011.44|15089.18|15009.18|10
1723464700000|2024-08-12 12:11:40|15090.94|15010.94|15089.61|15009.61|15091.24|15011.24|15089.61|15009.61|10
1723464710000|2024-08-12 12:11:50|15089.54|15009.54|15088.55|15008.55|15089.57|15009.57|15088.54|15008.54|10
1723464720000|2024-08-12 12:12:00|15088.43|15008.43|15086.43|15006.43|15088.63|15008.63|15086.43|15006.43|8
1723464730000|2024-08-12 12:12:10|15085.5|15005.5|15084.99|15004.99|15085.5|15005.5|15084.81|15004.81|9
1723464740000|2024-08-12 12:12:20|15084.97|15004.97|15083.4|15003.4|15085.84|15005.84|15083.4|15003.4|10
1723464750000|2024-08-12 12:12:30|15082.95|15002.95|15083.39|15003.39|15083.52|15003.52|15082.77|15002.77|10
1723464760000|2024-08-12 12:12:40|15083.11|15003.11|15083.67|15003.67|15084.32|15004.32|15083.04|15003.04|9
1723464770000|2024-08-12 12:12:50|15084|15004|15086.02|15006.02|15086.02|15006.02|15084|15004|10
1723464780000|2024-08-12 12:13:00|15086.01|15006.01|15087.96|15007.96|15087.96|15007.96|15086.01|15006.01|10
1723464790000|2024-08-12 12:13:10|15088.05|15008.05|15087.9|15007.9|15088.32|15008.32|15087.9|15007.9|9
1723464800000|2024-08-12 12:13:20|15088.33|15008.33|15089.03|15009.03|15089.03|15009.03|15088.33|15008.33|10
1723464810000|2024-08-12 12:13:30|15088.98|15008.98|15089.39|15009.39|15089.92|15009.92|15088.98|15008.98|10
1723464820000|2024-08-12 12:13:40|15089.48|15009.48|15089.51|15009.51|15089.73|15009.73|15089.48|15009.48|10
1723464830000|2024-08-12 12:13:50|15089.41|15009.41|15089.5|15009.5|15090.09|15010.09|15088.86|15008.86|10
1723464840000|2024-08-12 12:14:00|15089.05|15009.05|15086.47|15006.47|15089.05|15009.05|15086.47|15006.47|10
1723464850000|2024-08-12 12:14:10|15086.33|15006.33|15082.98|15002.98|15086.33|15006.33|15082.98|15002.98|10
1723464860000|2024-08-12 12:14:20|15082.97|15002.97|15079.89|14999.89|15082.97|15002.97|15079.37|14999.37|10
1723464870000|2024-08-12 12:14:30|15079.2|14999.2|15080.33|15000.33|15080.33|15000.33|15078.99|14998.99|10
1723464880000|2024-08-12 12:14:40|15079.68|14999.68|15079.83|14999.83|15080.51|15000.51|15079.68|14999.68|10
1723464890000|2024-08-12 12:14:50|15079.91|14999.91|15076.86|14996.86|15079.91|14999.91|15076.86|14996.86|10
1723464900000|2024-08-12 12:15:00|15076.74|14996.74|15072.68|14992.68|15076.87|14996.87|15072.29|14992.29|10
1723464910000|2024-08-12 12:15:10|15072.78|14992.78|15073.94|14993.94|15073.94|14993.94|15071.41|14991.41|10
1723464920000|2024-08-12 12:15:20|15074.18|14994.18|15076.25|14996.25|15076.25|14996.25|15074.18|14994.18|10
1723464930000|2024-08-12 12:15:30|15075.94|14995.94|15079.97|14999.97|15080.12|15000.12|15075.83|14995.83|10
1723464940000|2024-08-12 12:15:40|15079.94|14999.94|15081.14|15001.14|15081.14|15001.14|15079.93|14999.93|9
1723464950000|2024-08-12 12:15:50|15081.2|15001.2|15082.52|15002.52|15082.52|15002.52|15081.16|15001.16|9
1723464960000|2024-08-12 12:16:00|15083|15003|15081.2|15001.2|15083.67|15003.67|15081.2|15001.2|10
1723464970000|2024-08-12 12:16:10|15080.82|15000.82|15079.52|14999.52|15080.86|15000.86|15079.52|14999.52|9
1723464980000|2024-08-12 12:16:20|15078.84|14998.84|15076.83|14996.83|15078.84|14998.84|15076.83|14996.83|10
1723464990000|2024-08-12 12:16:30|15076.97|14996.97|15079.72|14999.72|15079.72|14999.72|15076.87|14996.87|9
1723465000000|2024-08-12 12:16:40|15081.2|15001.2|15086.16|15006.16|15086.16|15006.16|15081.2|15001.2|8
1723465010000|2024-08-12 12:16:50|15085.51|15005.51|15088.42|15008.42|15088.42|15008.42|15085.41|15005.41|10
1723465020000|2024-08-12 12:17:00|15088.01|15008.01|15086.88|15006.88|15088.01|15008.01|15086.34|15006.34|10
1723465030000|2024-08-12 12:17:10|15087.37|15007.37|15089.96|15009.96|15090.2|15010.2|15087.37|15007.37|10
1723465040000|2024-08-12 12:17:20|15089.66|15009.66|15090.37|15010.37|15090.72|15010.72|15089.66|15009.66|10
1723465050000|2024-08-12 12:17:30|15089.92|15009.92|15085.99|15005.99|15089.92|15009.92|15085.99|15005.99|10
1723465060000|2024-08-12 12:17:40|15086.16|15006.16|15083.38|15003.38|15086.16|15006.16|15082.67|15002.67|10
1723465070000|2024-08-12 12:17:50|15083.4|15003.4|15082.38|15002.38|15083.7|15003.7|15082.28|15002.28|10
1723465080000|2024-08-12 12:18:00|15081.54|15001.54|15079.88|14999.88|15081.54|15001.54|15079.7|14999.7|9
1723465090000|2024-08-12 12:18:10|15079.43|14999.43|15077.46|14997.46|15079.58|14999.58|15077.46|14997.46|10
1723465100000|2024-08-12 12:18:20|15074.77|14994.77|15076.87|14996.87|15076.87|14996.87|15074.52|14994.52|10
1723465110000|2024-08-12 12:18:30|15076.6|14996.6|15075.44|14995.44|15077.1|14997.1|15075.44|14995.44|10
1723465120000|2024-08-12 12:18:40|15074.79|14994.79|15072.92|14992.92|15074.79|14994.79|15072.84|14992.84|10
1723465130000|2024-08-12 12:18:50|15072.46|14992.46|15069.55|14989.55|15072.55|14992.55|15069.55|14989.55|9
1723465140000|2024-08-12 12:19:00|15069.29|14989.29|15066.01|14986.01|15069.29|14989.29|15066.01|14986.01|10
1723465150000|2024-08-12 12:19:10|15066.28|14986.28|15064.81|14984.81|15066.28|14986.28|15064.27|14984.27|10
1723465160000|2024-08-12 12:19:20|15064.52|14984.52|15063.92|14983.92|15064.52|14984.52|15063.52|14983.52|10
1723465170000|2024-08-12 12:19:30|15064.01|14984.01|15061|14981|15064.01|14984.01|15060.74|14980.74|10
1723465180000|2024-08-12 12:19:40|15060.16|14980.16|15058.44|14978.44|15060.16|14980.16|15058.33|14978.33|10
1723465190000|2024-08-12 12:19:50|15056.85|14976.85|15055.12|14975.12|15057.56|14977.56|15055.01|14975.01|10
1723465200000|2024-08-12 12:20:00|15055.38|14975.38|15048.54|14968.54|15055.47|14975.47|15047.93|14967.93|10
1723465210000|2024-08-12 12:20:10|15048.29|14968.29|15046.69|14966.69|15049.18|14969.18|15046.69|14966.69|10
1723465220000|2024-08-12 12:20:20|15046.42|14966.42|15048.07|14968.07|15048.07|14968.07|15046.31|14966.31|9
1723465230000|2024-08-12 12:20:30|15047.97|14967.97|15048.22|14968.22|15048.22|14968.22|15047.73|14967.73|9
1723465240000|2024-08-12 12:20:40|15048.26|14968.26|15045.42|14965.42|15048.26|14968.26|15045.42|14965.42|10
1723465250000|2024-08-12 12:20:50|15043.08|14963.08|15040.19|14960.19|15043.21|14963.21|15040.19|14960.19|10
1723465260000|2024-08-12 12:21:00|15039.51|14959.51|15039.69|14959.69|15040|14960|15039.51|14959.51|10
1723465270000|2024-08-12 12:21:10|15039.71|14959.71|15039.18|14959.18|15040.07|14960.07|15039.07|14959.07|10
1723465280000|2024-08-12 12:21:20|15038.88|14958.88|15036.55|14956.55|15038.88|14958.88|15036.37|14956.37|10
1723465290000|2024-08-12 12:21:30|15036.46|14956.46|15036.18|14956.18|15036.56|14956.56|15035.5|14955.5|9
1723465300000|2024-08-12 12:21:40|15036.41|14956.41|15034.82|14954.82|15036.54|14956.54|15034.61|14954.61|10
1723465310000|2024-08-12 12:21:50|15034.48|14954.48|15036.08|14956.08|15036.08|14956.08|15034.18|14954.18|10
1723465320000|2024-08-12 12:22:00|15036|14956|15035.2|14955.2|15036.74|14956.74|15035.2|14955.2|10
1723465330000|2024-08-12 12:22:10|15035.12|14955.12|15035.64|14955.64|15035.64|14955.64|15034.96|14954.96|10
1723465340000|2024-08-12 12:22:20|15035.56|14955.56|15034.86|14954.86|15036.01|14956.01|15034.86|14954.86|10
1723465350000|2024-08-12 12:22:30|15034.63|14954.63|15033.28|14953.28|15034.63|14954.63|15033.05|14953.05|10
1723465360000|2024-08-12 12:22:40|15033.29|14953.29|15030.87|14950.87|15033.29|14953.29|15030.87|14950.87|10
1723465370000|2024-08-12 12:22:50|15030.45|14950.45|15031.55|14951.55|15031.55|14951.55|15030.44|14950.44|10
1723465380000|2024-08-12 12:23:00|15031.1|14951.1|15031.98|14951.98|15031.98|14951.98|15031|14951|10
1723465390000|2024-08-12 12:23:10|15031.82|14951.82|15028.95|14948.95|15031.82|14951.82|15028.95|14948.95|10
1723465400000|2024-08-12 12:23:20|15028.35|14948.35|15027.32|14947.32|15028.45|14948.45|15027.32|14947.32|10
1723465410000|2024-08-12 12:23:30|15026.89|14946.89|15026.52|14946.52|15026.89|14946.89|15025.72|14945.72|10
1723465420000|2024-08-12 12:23:40|15026.49|14946.49|15026.22|14946.22|15027|14947|15026.22|14946.22|10
1723465430000|2024-08-12 12:23:50|15025.8|14945.8|15024.94|14944.94|15025.8|14945.8|15024.94|14944.94|9
1723465440000|2024-08-12 12:24:00|15024.89|14944.89|15022.72|14942.72|15024.89|14944.89|15022.72|14942.72|9
1723465450000|2024-08-12 12:24:10|15023.04|14943.04|15021.24|14941.24|15023.04|14943.04|15021.24|14941.24|10
1723465460000|2024-08-12 12:24:20|15021.14|14941.14|15020.52|14940.52|15021.51|14941.51|15020.41|14940.41|10
1723465470000|2024-08-12 12:24:30|15020.59|14940.59|15019.25|14939.25|15020.93|14940.93|15019.18|14939.18|10
1723465480000|2024-08-12 12:24:40|15019.06|14939.06|15020.76|14940.76|15020.76|14940.76|15018.63|14938.63|10
1723465490000|2024-08-12 12:24:50|15020.87|14940.87|15024.76|14944.76|15024.76|14944.76|15020.87|14940.87|10
1723465500000|2024-08-12 12:25:00|15024.98|14944.98|15026.81|14946.81|15026.81|14946.81|15024.98|14944.98|10
1723465510000|2024-08-12 12:25:10|15028.19|14948.19|15031.16|14951.16|15031.18|14951.18|15028.19|14948.19|10
1723465520000|2024-08-12 12:25:20|15031.49|14951.49|15035.12|14955.12|15035.12|14955.12|15031.49|14951.49|10
1723465530000|2024-08-12 12:25:30|15035.26|14955.26|15034.91|14954.91|15036.24|14956.24|15033.58|14953.58|10
1723465540000|2024-08-12 12:25:40|15035.53|14955.53|15038.83|14958.83|15038.83|14958.83|15035.51|14955.51|10
1723465550000|2024-08-12 12:25:50|15038.26|14958.26|15039.27|14959.27|15039.27|14959.27|15038.26|14958.26|10
1723465560000|2024-08-12 12:26:00|15039.25|14959.25|15039.31|14959.31|15039.77|14959.77|15038.98|14958.98|10
1723465570000|2024-08-12 12:26:10|15039.44|14959.44|15042.38|14962.38|15042.38|14962.38|15039.44|14959.44|10
1723465580000|2024-08-12 12:26:20|15042.59|14962.59|15045.06|14965.06|15045.06|14965.06|15042.55|14962.55|10
1723465590000|2024-08-12 12:26:30|15045.22|14965.22|15047.56|14967.56|15047.56|14967.56|15045.2|14965.2|10
1723465600000|2024-08-12 12:26:40|15047.68|14967.68|15071.73|14991.73|15071.73|14991.73|15047.68|14967.68|10
1723465610000|2024-08-12 12:26:50|15071.85|14991.85|15077.65|14997.65|15077.65|14997.65|15071.85|14991.85|10
1723465620000|2024-08-12 12:27:00|15077.63|14997.63|15084.22|15004.22|15084.22|15004.22|15077.61|14997.61|10
1723465630000|2024-08-12 12:27:10|15087.81|15007.81|15092.07|15012.07|15092.07|15012.07|15087.81|15007.81|10
1723465640000|2024-08-12 12:27:20|15093.14|15013.14|15099.11|15019.11|15099.11|15019.11|15093.14|15013.14|10
1723465650000|2024-08-12 12:27:30|15098.66|15018.66|15098.34|15018.34|15099.04|15019.04|15098.17|15018.17|10
1723465660000|2024-08-12 12:27:40|15098.06|15018.06|15094.63|15014.63|15098.08|15018.08|15094.63|15014.63|10
1723465670000|2024-08-12 12:27:50|15094|15014|15089.52|15009.52|15094|15014|15089.52|15009.52|10
1723465680000|2024-08-12 12:28:00|15089.28|15009.28|15087.6|15007.6|15089.28|15009.28|15087.2|15007.2|10
1723465690000|2024-08-12 12:28:10|15087.69|15007.69|15086.75|15006.75|15087.69|15007.69|15086.61|15006.61|10
1723465700000|2024-08-12 12:28:20|15086.69|15006.69|15085.3|15005.3|15086.69|15006.69|15084.49|15004.49|10
1723465710000|2024-08-12 12:28:30|15086.07|15006.07|15094.48|15014.48|15094.48|15014.48|15086.07|15006.07|10
1723465720000|2024-08-12 12:28:40|15094.9|15014.9|15098.5|15018.5|15098.5|15018.5|15094.53|15014.53|10
1723465730000|2024-08-12 12:28:50|15098.62|15018.62|15096.54|15016.54|15099.03|15019.03|15096.47|15016.47|9
1723465740000|2024-08-12 12:29:00|15096.53|15016.53|15095.67|15015.67|15096.73|15016.73|15095.67|15015.67|10
1723465750000|2024-08-12 12:29:10|15096.08|15016.08|15096.92|15016.92|15097.33|15017.33|15096.08|15016.08|10
1723465760000|2024-08-12 12:29:20|15097.42|15017.42|15098.1|15018.1|15098.41|15018.41|15097.42|15017.42|10
1723465770000|2024-08-12 12:29:30|15097.61|15017.61|15099.91|15019.91|15099.91|15019.91|15097.2|15017.2|10
1723465780000|2024-08-12 12:29:40|15100.45|15020.45|15103.8|15023.8|15103.8|15023.8|15100.45|15020.45|10
1723465790000|2024-08-12 12:29:50|15103.76|15023.76|15103.21|15023.21|15104.1|15024.1|15103.21|15023.21|9
1723465800000|2024-08-12 12:30:00|15103.53|15023.53|15103.82|15023.82|15104.45|15024.45|15103.53|15023.53|10
1723465810000|2024-08-12 12:30:10|15103.29|15023.29|15107.48|15027.48|15107.48|15027.48|15103.29|15023.29|10
1723465820000|2024-08-12 12:30:20|15110.87|15030.87|15113.5|15033.5|15114.31|15034.31|15110.87|15030.87|10
1723465830000|2024-08-12 12:30:30|15112.85|15032.85|15112.24|15032.24|15113.08|15033.08|15112|15032|10
1723465840000|2024-08-12 12:30:40|15111.83|15031.83|15110.39|15030.39|15111.83|15031.83|15110.15|15030.15|10
1723465850000|2024-08-12 12:30:50|15110.53|15030.53|15106.55|15026.55|15110.53|15030.53|15106.55|15026.55|10
1723465860000|2024-08-12 12:31:00|15106.1|15026.1|15108.46|15028.46|15108.46|15028.46|15105.75|15025.75|10
1723465870000|2024-08-12 12:31:10|15108.23|15028.23|15113.36|15033.36|15114.82|15034.82|15108.23|15028.23|10
1723465880000|2024-08-12 12:31:20|15113.19|15033.19|15114.21|15034.21|15114.21|15034.21|15112.36|15032.36|10
1723465890000|2024-08-12 12:31:30|15113.73|15033.73|15115.8|15035.8|15115.8|15035.8|15113.73|15033.73|10
1723465900000|2024-08-12 12:31:40|15116.42|15036.42|15121.49|15041.49|15122.45|15042.45|15116.42|15036.42|10
1723465910000|2024-08-12 12:31:50|15121.41|15041.41|15125.07|15045.07|15125.07|15045.07|15121.41|15041.41|10
1723465920000|2024-08-12 12:32:00|15125.6|15045.6|15129.74|15049.74|15129.74|15049.74|15125.6|15045.6|10
1723465930000|2024-08-12 12:32:10|15129.76|15049.76|15131.03|15051.03|15132.25|15052.25|15129.47|15049.47|10
1723465940000|2024-08-12 12:32:20|15131.65|15051.65|15137.56|15057.56|15137.56|15057.56|15131.65|15051.65|10
1723465950000|2024-08-12 12:32:30|15138.24|15058.24|15144.08|15064.08|15144.08|15064.08|15138.24|15058.24|10
1723465960000|2024-08-12 12:32:40|15144.39|15064.39|15144.69|15064.69|15145.22|15065.22|15144.35|15064.35|10
1723465970000|2024-08-12 12:32:50|15144.34|15064.34|15143.26|15063.26|15144.82|15064.82|15143.26|15063.26|10
1723465980000|2024-08-12 12:33:00|15143.33|15063.33|15143.17|15063.17|15143.84|15063.84|15142.9|15062.9|10
1723465990000|2024-08-12 12:33:10|15143.26|15063.26|15144.7|15064.7|15144.7|15064.7|15142.93|15062.93|10
1723466000000|2024-08-12 12:33:20|15146|15066|15147.89|15067.89|15148.71|15068.71|15146|15066|10
1723466010000|2024-08-12 12:33:30|15148.12|15068.12|15144.68|15064.68|15148.12|15068.12|15144.68|15064.68|9
1723466020000|2024-08-12 12:33:40|15144.31|15064.31|15141.6|15061.6|15145.06|15065.06|15141.6|15061.6|10
1723466030000|2024-08-12 12:33:50|15141.15|15061.15|15136.33|15056.33|15141.15|15061.15|15136.33|15056.33|9
1723466040000|2024-08-12 12:34:00|15136.48|15056.48|15135.19|15055.19|15136.48|15056.48|15134.85|15054.85|10
1723466050000|2024-08-12 12:34:10|15135.06|15055.06|15131.88|15051.88|15135.06|15055.06|15131.88|15051.88|10
1723466060000|2024-08-12 12:34:20|15131.46|15051.46|15133.16|15053.16|15133.16|15053.16|15131.16|15051.16|10
1723466070000|2024-08-12 12:34:30|15133.56|15053.56|15134.28|15054.28|15134.79|15054.79|15133.56|15053.56|10
1723466080000|2024-08-12 12:34:40|15133.97|15053.97|15130.66|15050.66|15134.32|15054.32|15130.66|15050.66|9
1723466090000|2024-08-12 12:34:50|15130.11|15050.11|15114.03|15034.03|15130.11|15050.11|15114.03|15034.03|10
1723466100000|2024-08-12 12:35:00|15112.59|15032.59|15098.9|15018.9|15112.59|15032.59|15098.9|15018.9|10
1723466110000|2024-08-12 12:35:10|15097.2|15017.2|15095.73|15015.73|15097.2|15017.2|15094.59|15014.59|9
1723466120000|2024-08-12 12:35:20|15096.72|15016.72|15098.92|15018.92|15100.07|15020.07|15096.72|15016.72|10
1723466130000|2024-08-12 12:35:30|15098.84|15018.84|15101.2|15021.2|15101.2|15021.2|15098.41|15018.41|10
1723466140000|2024-08-12 12:35:40|15101.26|15021.26|15101.1|15021.1|15101.3|15021.3|15100.53|15020.53|10
1723466150000|2024-08-12 12:35:50|15100.93|15020.93|15104.78|15024.78|15104.78|15024.78|15100.66|15020.66|10
1723466160000|2024-08-12 12:36:00|15104.67|15024.67|15104.09|15024.09|15104.67|15024.67|15103.69|15023.69|9
1723466170000|2024-08-12 12:36:10|15104.13|15024.13|15102.95|15022.95|15104.13|15024.13|15102.71|15022.71|10
1723466180000|2024-08-12 12:36:20|15102.58|15022.58|15103.06|15023.06|15103.06|15023.06|15101.61|15021.61|10
1723466190000|2024-08-12 12:36:30|15103.25|15023.25|15102.51|15022.51|15105.13|15025.13|15102.51|15022.51|10
1723466200000|2024-08-12 12:36:40|15102.31|15022.31|15098.33|15018.33|15102.31|15022.31|15097.67|15017.67|10
1723466210000|2024-08-12 12:36:50|15098.76|15018.76|15098.37|15018.37|15099.22|15019.22|15098.29|15018.29|10
1723466220000|2024-08-12 12:37:00|15098.41|15018.41|15097.59|15017.59|15098.59|15018.59|15097.54|15017.54|10
1723466230000|2024-08-12 12:37:10|15097.53|15017.53|15093.25|15013.25|15097.53|15017.53|15093.25|15013.25|10
1723466240000|2024-08-12 12:37:20|15092.57|15012.57|15084.32|15004.32|15092.57|15012.57|15084.32|15004.32|10
1723466250000|2024-08-12 12:37:30|15083.62|15003.62|15081.48|15001.48|15083.62|15003.62|15081.19|15001.19|10
1723466260000|2024-08-12 12:37:40|15081.44|15001.44|15081.32|15001.32|15081.44|15001.44|15080.39|15000.39|9
1723466270000|2024-08-12 12:37:50|15081.3|15001.3|15081.73|15001.73|15081.78|15001.78|15080.94|15000.94|10
1723466280000|2024-08-12 12:38:00|15082.28|15002.28|15084.05|15004.05|15084.4|15004.4|15082.28|15002.28|10
1723466290000|2024-08-12 12:38:10|15084.16|15004.16|15080.47|15000.47|15085.44|15005.44|15080.47|15000.47|10
1723466300000|2024-08-12 12:38:20|15080.2|15000.2|15079.03|14999.03|15080.2|15000.2|15078.25|14998.25|10
1723466310000|2024-08-12 12:38:30|15079.11|14999.11|15073.73|14993.73|15079.14|14999.14|15073.73|14993.73|10
1723466320000|2024-08-12 12:38:40|15073.69|14993.69|15074.17|14994.17|15074.28|14994.28|15073.69|14993.69|10
1723466330000|2024-08-12 12:38:50|15073.91|14993.91|15073.8|14993.8|15074.13|14994.13|15073.77|14993.77|10
1723466340000|2024-08-12 12:39:00|15073.2|14993.2|15072.74|14992.74|15073.47|14993.47|15072.06|14992.06|10
1723466350000|2024-08-12 12:39:10|15072.37|14992.37|15069.17|14989.17|15072.64|14992.64|15069.17|14989.17|10
1723466360000|2024-08-12 12:39:20|15069.25|14989.25|15071.26|14991.26|15071.26|14991.26|15069.25|14989.25|10
1723466370000|2024-08-12 12:39:30|15071.87|14991.87|15071.87|14991.87|15072.53|14992.53|15071.87|14991.87|10
1723466380000|2024-08-12 12:39:40|15071.84|14991.84|15071.83|14991.83|15072.84|14992.84|15071.83|14991.83|10
1723466390000|2024-08-12 12:39:50|15071.8|14991.8|15070.33|14990.33|15071.84|14991.84|15070.33|14990.33|10
1723466400000|2024-08-12 12:40:00|15070.89|14990.89|15067.59|14987.59|15070.89|14990.89|15067.59|14987.59|10
1723466410000|2024-08-12 12:40:10|15067.9|14987.9|15067.17|14987.17|15067.9|14987.9|15066.81|14986.81|10
1723466420000|2024-08-12 12:40:20|15067.23|14987.23|15065.39|14985.39|15067.23|14987.23|15065.39|14985.39|10
1723466430000|2024-08-12 12:40:30|15066|14986|15064.67|14984.67|15066.71|14986.71|15064.67|14984.67|10
1723466440000|2024-08-12 12:40:40|15063.28|14983.28|15058.53|14978.53|15063.28|14983.28|15058.53|14978.53|10
1723466450000|2024-08-12 12:40:50|15058.39|14978.39|15055.93|14975.93|15058.39|14978.39|15055.93|14975.93|10
1723466460000|2024-08-12 12:41:00|15055.85|14975.85|15046.42|14966.42|15055.85|14975.85|15046.42|14966.42|10
1723466470000|2024-08-12 12:41:10|15046.53|14966.53|15045.8|14965.8|15046.63|14966.63|15045.8|14965.8|9
1723466480000|2024-08-12 12:41:20|15046.19|14966.19|15051.34|14971.34|15051.34|14971.34|15046.19|14966.19|10
1723466490000|2024-08-12 12:41:30|15051.38|14971.38|15052.73|14972.73|15052.73|14972.73|15051.38|14971.38|9
1723466500000|2024-08-12 12:41:40|15053.1|14973.1|15054.19|14974.19|15054.44|14974.44|15053.1|14973.1|10
1723466510000|2024-08-12 12:41:50|15054.95|14974.95|15056.09|14976.09|15056.18|14976.18|15054.95|14974.95|10
1723466520000|2024-08-12 12:42:00|15055.75|14975.75|15056.52|14976.52|15056.69|14976.69|15055.54|14975.54|10
1723466530000|2024-08-12 12:42:10|15057.87|14977.87|15059.06|14979.06|15059.06|14979.06|15057.85|14977.85|10
1723466540000|2024-08-12 12:42:20|15059.22|14979.22|15054.92|14974.92|15059.46|14979.46|15054.92|14974.92|10
1723466550000|2024-08-12 12:42:30|15054.63|14974.63|15055.69|14975.69|15055.73|14975.73|15054.63|14974.63|10
1723466560000|2024-08-12 12:42:40|15055.49|14975.49|15055.5|14975.5|15055.5|14975.5|15054.78|14974.78|10
1723466570000|2024-08-12 12:42:50|15055.11|14975.11|15053.54|14973.54|15055.19|14975.19|15053.54|14973.54|10
1723466580000|2024-08-12 12:43:00|15053.71|14973.71|15053.38|14973.38|15053.77|14973.77|15053.27|14973.27|10
1723466590000|2024-08-12 12:43:10|15053.35|14973.35|15052.4|14972.4|15053.77|14973.77|15052.4|14972.4|10
1723466600000|2024-08-12 12:43:20|15052.54|14972.54|15051.09|14971.09|15052.54|14972.54|15051.07|14971.07|9
1723466610000|2024-08-12 12:43:30|15050.66|14970.66|15046.75|14966.75|15050.66|14970.66|15046.75|14966.75|10
1723466620000|2024-08-12 12:43:40|15046.46|14966.46|15045.3|14965.3|15046.46|14966.46|15045.3|14965.3|10
1723466630000|2024-08-12 12:43:50|15045.82|14965.82|15044.86|14964.86|15045.84|14965.84|15044.66|14964.66|10
1723466640000|2024-08-12 12:44:00|15044.62|14964.62|15043.83|14963.83|15045.33|14965.33|15043.71|14963.71|10
1723466650000|2024-08-12 12:44:10|15044.02|14964.02|15041.54|14961.54|15044.17|14964.17|15041.54|14961.54|9
1723466660000|2024-08-12 12:44:20|15041.29|14961.29|15036.98|14956.98|15041.29|14961.29|15036.7|14956.7|9
1723466670000|2024-08-12 12:44:30|15036.22|14956.22|15035.48|14955.48|15036.22|14956.22|15034.66|14954.66|10
1723466680000|2024-08-12 12:44:40|15035.59|14955.59|15035.62|14955.62|15035.97|14955.97|15035.59|14955.59|9
1723466690000|2024-08-12 12:44:50|15035.35|14955.35|15035.8|14955.8|15035.99|14955.99|15035.35|14955.35|9
1723466700000|2024-08-12 12:45:00|15035.78|14955.78|15036.82|14956.82|15036.95|14956.95|15035.39|14955.39|10
1723466710000|2024-08-12 12:45:10|15037.85|14957.85|15039.04|14959.04|15039.04|14959.04|15037.85|14957.85|10
1723466720000|2024-08-12 12:45:20|15039.11|14959.11|15041.16|14961.16|15041.16|14961.16|15039.11|14959.11|10
1723466730000|2024-08-12 12:45:30|15041.25|14961.25|15042.95|14962.95|15043.38|14963.38|15041.25|14961.25|10
1723466740000|2024-08-12 12:45:40|15043.1|14963.1|15040.88|14960.88|15043.59|14963.59|15040.88|14960.88|10
1723466750000|2024-08-12 12:45:50|15040.86|14960.86|15041.14|14961.14|15041.27|14961.27|15040.45|14960.45|10
1723466760000|2024-08-12 12:46:00|15041.11|14961.11|15042.15|14962.15|15042.15|14962.15|15041.1|14961.1|9
1723466770000|2024-08-12 12:46:10|15042.53|14962.53|15044.21|14964.21|15044.47|14964.47|15042.53|14962.53|10
1723466780000|2024-08-12 12:46:20|15044.35|14964.35|15044.58|14964.58|15045.14|14965.14|15044.35|14964.35|9
1723466790000|2024-08-12 12:46:30|15044.4|14964.4|15043.15|14963.15|15044.4|14964.4|15043.15|14963.15|10
1723466800000|2024-08-12 12:46:40|15043.11|14963.11|15042.73|14962.73|15043.19|14963.19|15042.5|14962.5|10
1723466810000|2024-08-12 12:46:50|15042.71|14962.71|15042.61|14962.61|15042.76|14962.76|15042.33|14962.33|10
1723466820000|2024-08-12 12:47:00|15042.65|14962.65|15043.28|14963.28|15043.28|14963.28|15042.62|14962.62|9
1723466830000|2024-08-12 12:47:10|15043.08|14963.08|15044.07|14964.07|15044.16|14964.16|15042.92|14962.92|10
1723466840000|2024-08-12 12:47:20|15044.04|14964.04|15045.39|14965.39|15045.69|14965.69|15044.04|14964.04|10
1723466850000|2024-08-12 12:47:30|15045.64|14965.64|15050.63|14970.63|15051|14971|15045.24|14965.24|10
1723466860000|2024-08-12 12:47:40|15050.73|14970.73|15048.59|14968.59|15050.73|14970.73|15048.59|14968.59|10
1723466870000|2024-08-12 12:47:50|15048.05|14968.05|15047.71|14967.71|15048.41|14968.41|15047.32|14967.32|10
1723466880000|2024-08-12 12:48:00|15047.21|14967.21|15046.71|14966.71|15047.69|14967.69|15046.57|14966.57|9
1723466890000|2024-08-12 12:48:10|15046.74|14966.74|15046.79|14966.79|15046.91|14966.91|15046.45|14966.45|8
1723466900000|2024-08-12 12:48:20|15046.81|14966.81|15046.63|14966.63|15046.81|14966.81|15045.8|14965.8|10
1723466910000|2024-08-12 12:48:30|15046.69|14966.69|15044.76|14964.76|15046.69|14966.69|15044.76|14964.76|9
1723466920000|2024-08-12 12:48:40|15044.86|14964.86|15045.02|14965.02|15045.43|14965.43|15044.86|14964.86|9
1723466930000|2024-08-12 12:48:50|15044.98|14964.98|15045.97|14965.97|15045.97|14965.97|15044.86|14964.86|10
1723466940000|2024-08-12 12:49:00|15046.1|14966.1|15049|14969|15049|14969|15045.96|14965.96|10
1723466950000|2024-08-12 12:49:10|15049.12|14969.12|15050.17|14970.17|15050.23|14970.23|15048.84|14968.84|10
1723466960000|2024-08-12 12:49:20|15050.32|14970.32|15051.82|14971.82|15051.82|14971.82|15050.32|14970.32|10
1723466970000|2024-08-12 12:49:30|15052.33|14972.33|15057.41|14977.41|15057.41|14977.41|15052.33|14972.33|10
1723466980000|2024-08-12 12:49:40|15057.7|14977.7|15058.24|14978.24|15058.24|14978.24|15057.36|14977.36|10
1723466990000|2024-08-12 12:49:50|15058.17|14978.17|15055.38|14975.38|15058.17|14978.17|15055.38|14975.38|10
1723467000000|2024-08-12 12:50:00|15055.65|14975.65|15056.43|14976.43|15056.43|14976.43|15055.65|14975.65|10
1723467010000|2024-08-12 12:50:10|15056.59|14976.59|15059.22|14979.22|15059.22|14979.22|15056.59|14976.59|9
1723467020000|2024-08-12 12:50:20|15059.24|14979.24|15060.8|14980.8|15062.39|14982.39|15059.24|14979.24|10
1723467030000|2024-08-12 12:50:30|15060.65|14980.65|15061.2|14981.2|15061.2|14981.2|15059.84|14979.84|10
1723467040000|2024-08-12 12:50:40|15061.36|14981.36|15064.27|14984.27|15064.27|14984.27|15061.14|14981.14|10
1723467050000|2024-08-12 12:50:50|15064.28|14984.28|15065.38|14985.38|15066.95|14986.95|15064.28|14984.28|10
1723467060000|2024-08-12 12:51:00|15065.21|14985.21|15065.12|14985.12|15065.21|14985.21|15064.23|14984.23|10
1723467070000|2024-08-12 12:51:10|15065.61|14985.61|15068.18|14988.18|15068.55|14988.55|15065.61|14985.61|10
1723467080000|2024-08-12 12:51:20|15067.98|14987.98|15067.01|14987.01|15068.03|14988.03|15066.96|14986.96|10
1723467090000|2024-08-12 12:51:30|15067.05|14987.05|15067.27|14987.27|15067.47|14987.47|15067.02|14987.02|10
1723467100000|2024-08-12 12:51:40|15067.43|14987.43|15067.11|14987.11|15068.4|14988.4|15067.09|14987.09|10
1723467110000|2024-08-12 12:51:50|15067.06|14987.06|15068.46|14988.46|15068.46|14988.46|15066.92|14986.92|10
1723467120000|2024-08-12 12:52:00|15068.63|14988.63|15069.27|14989.27|15069.39|14989.39|15068.63|14988.63|9
1723467130000|2024-08-12 12:52:10|15069.68|14989.68|15069.34|14989.34|15069.91|14989.91|15069.34|14989.34|8
1723467140000|2024-08-12 12:52:20|15069.26|14989.26|15065.15|14985.15|15069.26|14989.26|15065.15|14985.15|10
1723467150000|2024-08-12 12:52:30|15065.16|14985.16|15064.62|14984.62|15065.65|14985.65|15064.27|14984.27|10
1723467160000|2024-08-12 12:52:40|15064.83|14984.83|15063.01|14983.01|15064.83|14984.83|15062.95|14982.95|9
1723467170000|2024-08-12 12:52:50|15062.95|14982.95|15062.44|14982.44|15063.1|14983.1|15062.43|14982.43|10
1723467180000|2024-08-12 12:53:00|15062.38|14982.38|15059.97|14979.97|15062.53|14982.53|15059.97|14979.97|8
1723467190000|2024-08-12 12:53:10|15059.71|14979.71|15057.09|14977.09|15059.71|14979.71|15056.54|14976.54|10
1723467200000|2024-08-12 12:53:20|15057.05|14977.05|15052.65|14972.65|15057.05|14977.05|15052.65|14972.65|10
1723467210000|2024-08-12 12:53:30|15050.68|14970.68|15047.77|14967.77|15050.68|14970.68|15047.76|14967.76|10
1723467220000|2024-08-12 12:53:40|15047.6|14967.6|15054.05|14974.05|15054.05|14974.05|15047.6|14967.6|10
1723467230000|2024-08-12 12:53:50|15053.98|14973.98|15052.01|14972.01|15054.69|14974.69|15052.01|14972.01|10
1723467240000|2024-08-12 12:54:00|15052.14|14972.14|15052.17|14972.17|15052.24|14972.24|15051.78|14971.78|10
1723467250000|2024-08-12 12:54:10|15052.42|14972.42|15049.39|14969.39|15052.42|14972.42|15049.39|14969.39|10
1723467260000|2024-08-12 12:54:20|15049.33|14969.33|15048.92|14968.92|15049.33|14969.33|15048.19|14968.19|9
1723467270000|2024-08-12 12:54:30|15048.91|14968.91|15050.42|14970.42|15050.42|14970.42|15048.89|14968.89|10
1723467280000|2024-08-12 12:54:40|15049.92|14969.92|15051.28|14971.28|15051.28|14971.28|15049.92|14969.92|10
1723467290000|2024-08-12 12:54:50|15052.23|14972.23|15053.15|14973.15|15053.17|14973.17|15052.23|14972.23|9
1723467300000|2024-08-12 12:55:00|15052.23|14972.23|15050.52|14970.52|15052.23|14972.23|15050.34|14970.34|10
1723467310000|2024-08-12 12:55:10|15050.55|14970.55|15050.4|14970.4|15050.65|14970.65|15049.76|14969.76|10
1723467320000|2024-08-12 12:55:20|15050.66|14970.66|15050.48|14970.48|15052.06|14972.06|15049.9|14969.9|9
1723467330000|2024-08-12 12:55:30|15048.64|14968.64|15049.63|14969.63|15049.63|14969.63|15047.64|14967.64|10
1723467340000|2024-08-12 12:55:40|15049.66|14969.66|15051.39|14971.39|15051.39|14971.39|15049.66|14969.66|10
1723467350000|2024-08-12 12:55:50|15051.28|14971.28|15051.01|14971.01|15051.28|14971.28|15050.8|14970.8|10
1723467360000|2024-08-12 12:56:00|15051.19|14971.19|15052.55|14972.55|15052.55|14972.55|15050.34|14970.34|10
1723467370000|2024-08-12 12:56:10|15052.77|14972.77|15056.89|14976.89|15056.89|14976.89|15052.77|14972.77|10
1723467380000|2024-08-12 12:56:20|15058.02|14978.02|15061.26|14981.26|15061.26|14981.26|15058.02|14978.02|10
1723467390000|2024-08-12 12:56:30|15061.76|14981.76|15061.33|14981.33|15062.09|14982.09|15061.05|14981.05|10
1723467400000|2024-08-12 12:56:40|15061.08|14981.08|15059.67|14979.67|15061.08|14981.08|15059.48|14979.48|10
1723467410000|2024-08-12 12:56:50|15058.54|14978.54|15058.31|14978.31|15058.94|14978.94|15058.28|14978.28|10
1723467420000|2024-08-12 12:57:00|15058.17|14978.17|15058.55|14978.55|15058.59|14978.59|15057.88|14977.88|10
1723467430000|2024-08-12 12:57:10|15062.44|14982.44|15069.1|14989.1|15071.02|14991.02|15062.44|14982.44|10
1723467440000|2024-08-12 12:57:20|15069.85|14989.85|15073.22|14993.22|15074.56|14994.56|15069.85|14989.85|10
1723467450000|2024-08-12 12:57:30|15072.79|14992.79|15073.6|14993.6|15073.8|14993.8|15072.46|14992.46|10
1723467460000|2024-08-12 12:57:40|15073.43|14993.43|15073.86|14993.86|15073.86|14993.86|15073.13|14993.13|10
1723467470000|2024-08-12 12:57:50|15073.99|14993.99|15074.19|14994.19|15074.21|14994.21|15073.77|14993.77|10
1723467480000|2024-08-12 12:58:00|15074.38|14994.38|15076.28|14996.28|15076.29|14996.29|15074.37|14994.37|10
1723467490000|2024-08-12 12:58:10|15077.81|14997.81|15079.78|14999.78|15079.93|14999.93|15077.81|14997.81|10
1723467500000|2024-08-12 12:58:20|15079.68|14999.68|15077.12|14997.12|15079.68|14999.68|15077.12|14997.12|10
1723467510000|2024-08-12 12:58:30|15076.88|14996.88|15076.77|14996.77|15076.88|14996.88|15075.86|14995.86|10
1723467520000|2024-08-12 12:58:40|15077.01|14997.01|15076.68|14996.68|15077.01|14997.01|15076.11|14996.11|10
1723467530000|2024-08-12 12:58:50|15076.75|14996.75|15075.79|14995.79|15076.8|14996.8|15075.75|14995.75|10
1723467540000|2024-08-12 12:59:00|15075.98|14995.98|15078|14998|15078|14998|15075.88|14995.88|10
1723467550000|2024-08-12 12:59:10|15078.03|14998.03|15078.97|14998.97|15079.01|14999.01|15078.03|14998.03|9
1723467560000|2024-08-12 12:59:20|15079.07|14999.07|15080.5|15000.5|15080.57|15000.57|15079.07|14999.07|10
1723467570000|2024-08-12 12:59:30|15081.54|15001.54|15083.32|15003.32|15084.3|15004.3|15081.54|15001.54|10
1723467580000|2024-08-12 12:59:40|15083.21|15003.21|15081.63|15001.63|15083.21|15003.21|15081.14|15001.14|10
1723467590000|2024-08-12 12:59:50|15082.06|15002.06|15082.15|15002.15|15082.22|15002.22|15081.42|15001.42|10
1723467600000|2024-08-12 13:00:00|15082.44|15002.44|15084.46|15004.46|15084.46|15004.46|15081.81|15001.81|10
1723467610000|2024-08-12 13:00:10|15084.4|15004.4|15088.45|15008.45|15088.45|15008.45|15084.4|15004.4|10
1723467620000|2024-08-12 13:00:20|15087.78|15007.78|15083.18|15003.18|15087.78|15007.78|15083.18|15003.18|10
1723467630000|2024-08-12 13:00:30|15082.89|15002.89|15082.93|15002.93|15082.93|15002.93|15081.62|15001.62|10
1723467640000|2024-08-12 13:00:40|15083.3|15003.3|15086.16|15006.16|15086.64|15006.64|15083.3|15003.3|10
1723467650000|2024-08-12 13:00:50|15086.17|15006.17|15087.23|15007.23|15087.41|15007.41|15086.17|15006.17|10
1723467660000|2024-08-12 13:01:00|15086.87|15006.87|15085.87|15005.87|15086.87|15006.87|15085.14|15005.14|10
1723467670000|2024-08-12 13:01:10|15085.4|15005.4|15082.26|15002.26|15085.4|15005.4|15081.88|15001.88|10
1723467680000|2024-08-12 13:01:20|15082.03|15002.03|15082.95|15002.95|15083.15|15003.15|15081.98|15001.98|10
1723467690000|2024-08-12 13:01:30|15083.41|15003.41|15084.03|15004.03|15084.03|15004.03|15083.22|15003.22|10
1723467700000|2024-08-12 13:01:40|15084.01|15004.01|15084.74|15004.74|15086.16|15006.16|15084.01|15004.01|10
1723467710000|2024-08-12 13:01:50|15084.05|15004.05|15083.67|15003.67|15084.05|15004.05|15083.19|15003.19|10
1723467720000|2024-08-12 13:02:00|15083.54|15003.54|15083.41|15003.41|15084.08|15004.08|15082.94|15002.94|10
1723467730000|2024-08-12 13:02:10|15083.17|15003.17|15080.46|15000.46|15083.17|15003.17|15080.46|15000.46|10
1723467740000|2024-08-12 13:02:20|15079.14|14999.14|15078.35|14998.35|15079.14|14999.14|15078.14|14998.14|10
1723467750000|2024-08-12 13:02:30|15079.02|14999.02|15079.22|14999.22|15079.22|14999.22|15078.48|14998.48|10
1723467760000|2024-08-12 13:02:40|15079.95|14999.95|15079.48|14999.48|15079.99|14999.99|15079.31|14999.31|9
1723467770000|2024-08-12 13:02:50|15078.58|14998.58|15080.56|15000.56|15080.56|15000.56|15078.58|14998.58|10
1723467780000|2024-08-12 13:03:00|15080.59|15000.59|15078.4|14998.4|15080.59|15000.59|15078.4|14998.4|10
1723467790000|2024-08-12 13:03:10|15078.41|14998.41|15075.23|14995.23|15078.41|14998.41|15075.23|14995.23|10
1723467800000|2024-08-12 13:03:20|15075.11|14995.11|15073.09|14993.09|15075.11|14995.11|15073.04|14993.04|10
1723467810000|2024-08-12 13:03:30|15073.14|14993.14|15071.58|14991.58|15073.14|14993.14|15071.37|14991.37|10
1723467820000|2024-08-12 13:03:40|15071.73|14991.73|15071.6|14991.6|15072.4|14992.4|15071.6|14991.6|9
1723467830000|2024-08-12 13:03:50|15071.61|14991.61|15068.74|14988.74|15071.61|14991.61|15068.74|14988.74|10
1723467840000|2024-08-12 13:04:00|15068.54|14988.54|15066.22|14986.22|15068.83|14988.83|15066.22|14986.22|10
1723467850000|2024-08-12 13:04:10|15066.26|14986.26|15066.36|14986.36|15066.45|14986.45|15066.19|14986.19|10
1723467860000|2024-08-12 13:04:20|15066.99|14986.99|15064.79|14984.79|15067.95|14987.95|15064.79|14984.79|10
1723467870000|2024-08-12 13:04:30|15064.64|14984.64|15063.11|14983.11|15064.74|14984.74|15062.84|14982.84|10
1723467880000|2024-08-12 13:04:40|15062.87|14982.87|15062.16|14982.16|15062.87|14982.87|15062.16|14982.16|10
1723467890000|2024-08-12 13:04:50|15061.85|14981.85|15062.86|14982.86|15062.86|14982.86|15061.85|14981.85|10
1723467900000|2024-08-12 13:05:00|15062.72|14982.72|15065.02|14985.02|15065.02|14985.02|15062.71|14982.71|10
1723467910000|2024-08-12 13:05:10|15066.69|14986.69|15070.18|14990.18|15070.18|14990.18|15065.87|14985.87|10
1723467920000|2024-08-12 13:05:20|15071.02|14991.02|15073.68|14993.68|15073.68|14993.68|15071.02|14991.02|10
1723467930000|2024-08-12 13:05:30|15075.16|14995.16|15076.43|14996.43|15076.43|14996.43|15074.96|14994.96|10
1723467940000|2024-08-12 13:05:40|15076.18|14996.18|15077.41|14997.41|15077.47|14997.47|15076.18|14996.18|10
1723467950000|2024-08-12 13:05:50|15077.47|14997.47|15080.99|15000.99|15080.99|15000.99|15077.01|14997.01|10
1723467960000|2024-08-12 13:06:00|15080.71|15000.71|15081.33|15001.33|15082.03|15002.03|15080.64|15000.64|9
1723467970000|2024-08-12 13:06:10|15081.36|15001.36|15080.58|15000.58|15081.54|15001.54|15079.54|14999.54|10
1723467980000|2024-08-12 13:06:20|15080.49|15000.49|15077.87|14997.87|15080.49|15000.49|15077.87|14997.87|10
1723467990000|2024-08-12 13:06:30|15077.76|14997.76|15078.05|14998.05|15078.7|14998.7|15077.76|14997.76|10
1723468000000|2024-08-12 13:06:40|15078.06|14998.06|15078.43|14998.43|15078.43|14998.43|15077.83|14997.83|10
1723468010000|2024-08-12 13:06:50|15078.45|14998.45|15077.38|14997.38|15078.45|14998.45|15077.38|14997.38|9
1723468020000|2024-08-12 13:07:00|15077.26|14997.26|15077.2|14997.2|15077.48|14997.48|15077.15|14997.15|7
1723468030000|2024-08-12 13:07:10|15077.29|14997.29|15076.52|14996.52|15077.29|14997.29|15076.52|14996.52|10
1723468040000|2024-08-12 13:07:20|15076.68|14996.68|15079.88|14999.88|15080.02|15000.02|15076.68|14996.68|9
1723468050000|2024-08-12 13:07:30|15079.78|14999.78|15081.55|15001.55|15081.55|15001.55|15079.78|14999.78|10
1723468060000|2024-08-12 13:07:40|15081.1|15001.1|15084.69|15004.69|15084.69|15004.69|15081.1|15001.1|10
1723468070000|2024-08-12 13:07:50|15085.18|15005.18|15084.81|15004.81|15085.84|15005.84|15084.67|15004.67|10
1723468080000|2024-08-12 13:08:00|15084.5|15004.5|15084.21|15004.21|15084.5|15004.5|15083.91|15003.91|10
1723468090000|2024-08-12 13:08:10|15084.18|15004.18|15082.68|15002.68|15084.18|15004.18|15082.67|15002.67|10
1723468100000|2024-08-12 13:08:20|15082.69|15002.69|15084.71|15004.71|15084.86|15004.86|15082.69|15002.69|10
1723468110000|2024-08-12 13:08:30|15084.8|15004.8|15086.92|15006.92|15086.92|15006.92|15084.8|15004.8|10
1723468120000|2024-08-12 13:08:40|15086.97|15006.97|15085.93|15005.93|15087.06|15007.06|15085.93|15005.93|10
1723468130000|2024-08-12 13:08:50|15085.95|15005.95|15086.24|15006.24|15086.48|15006.48|15085.9|15005.9|10
1723468140000|2024-08-12 13:09:00|15086.31|15006.31|15087.51|15007.51|15088.12|15008.12|15086.31|15006.31|10
1723468150000|2024-08-12 13:09:10|15087.76|15007.76|15088.13|15008.13|15088.3|15008.3|15087.74|15007.74|10
1723468160000|2024-08-12 13:09:20|15088.19|15008.19|15089.2|15009.2|15089.2|15009.2|15088.19|15008.19|9
1723468170000|2024-08-12 13:09:30|15089.25|15009.25|15089.68|15009.68|15090.57|15010.57|15089.06|15009.06|9
1723468180000|2024-08-12 13:09:40|15089.19|15009.19|15090.73|15010.73|15090.73|15010.73|15088.75|15008.75|10
1723468190000|2024-08-12 13:09:50|15090.78|15010.78|15091.63|15011.63|15091.64|15011.64|15090.78|15010.78|10
1723468200000|2024-08-12 13:10:00|15091.85|15011.85|15092.13|15012.13|15092.68|15012.68|15091.85|15011.85|10
1723468210000|2024-08-12 13:10:10|15092.44|15012.44|15092.15|15012.15|15092.73|15012.73|15091.75|15011.75|10
1723468220000|2024-08-12 13:10:20|15092.32|15012.32|15093.37|15013.37|15093.51|15013.51|15092.32|15012.32|10
1723468230000|2024-08-12 13:10:30|15094.15|15014.15|15096.63|15016.63|15096.63|15016.63|15094.15|15014.15|10
1723468240000|2024-08-12 13:10:40|15096.82|15016.82|15098.95|15018.95|15098.95|15018.95|15096.82|15016.82|10
1723468250000|2024-08-12 13:10:50|15099.18|15019.18|15103.61|15023.61|15103.61|15023.61|15099.06|15019.06|9
1723468260000|2024-08-12 13:11:00|15104.45|15024.45|15108.34|15028.34|15108.34|15028.34|15104.45|15024.45|10
1723468270000|2024-08-12 13:11:10|15109.82|15029.82|15118.55|15038.55|15118.55|15038.55|15109.82|15029.82|10
1723468280000|2024-08-12 13:11:20|15119.15|15039.15|15119.75|15039.75|15122.58|15042.58|15119.15|15039.15|9
1723468290000|2024-08-12 13:11:30|15119.48|15039.48|15117.28|15037.28|15119.48|15039.48|15117.28|15037.28|10
1723468300000|2024-08-12 13:11:40|15117.46|15037.46|15117.05|15037.05|15117.9|15037.9|15117.04|15037.04|10
1723468310000|2024-08-12 13:11:50|15116.75|15036.75|15113.93|15033.93|15116.75|15036.75|15113.88|15033.88|10
1723468320000|2024-08-12 13:12:00|15113.14|15033.14|15110.28|15030.28|15113.57|15033.57|15110.28|15030.28|10
1723468330000|2024-08-12 13:12:10|15110.09|15030.09|15109.57|15029.57|15110.42|15030.42|15109.51|15029.51|10
1723468340000|2024-08-12 13:12:20|15109.56|15029.56|15109.56|15029.56|15110.52|15030.52|15109.56|15029.56|10
1723468350000|2024-08-12 13:12:30|15109.51|15029.51|15109|15029|15109.68|15029.68|15109|15029|10
1723468360000|2024-08-12 13:12:40|15109.05|15029.05|15108.08|15028.08|15109.05|15029.05|15108.08|15028.08|10
1723468370000|2024-08-12 13:12:50|15107.81|15027.81|15106.56|15026.56|15107.81|15027.81|15106.3|15026.3|10
1723468380000|2024-08-12 13:13:00|15106.21|15026.21|15104.43|15024.43|15106.21|15026.21|15104.34|15024.34|10
1723468390000|2024-08-12 13:13:10|15104.23|15024.23|15101.35|15021.35|15104.23|15024.23|15101.35|15021.35|10
1723468400000|2024-08-12 13:13:20|15101.42|15021.42|15098.36|15018.36|15101.42|15021.42|15098.36|15018.36|9
1723468410000|2024-08-12 13:13:30|15098.02|15018.02|15099.49|15019.49|15099.49|15019.49|15097.69|15017.69|10
1723468420000|2024-08-12 13:13:40|15099.23|15019.23|15098|15018|15099.23|15019.23|15098|15018|9
1723468430000|2024-08-12 13:13:50|15097.87|15017.87|15096.75|15016.75|15097.87|15017.87|15096.73|15016.73|10
1723468440000|2024-08-12 13:14:00|15096.9|15016.9|15097.31|15017.31|15097.31|15017.31|15096.34|15016.34|10
1723468450000|2024-08-12 13:14:10|15098.02|15018.02|15096.46|15016.46|15098.08|15018.08|15096.46|15016.46|10
1723468460000|2024-08-12 13:14:20|15096.24|15016.24|15096.64|15016.64|15097.07|15017.07|15096.24|15016.24|10
1723468470000|2024-08-12 13:14:30|15096.6|15016.6|15096.32|15016.32|15096.6|15016.6|15095.9|15015.9|10
1723468480000|2024-08-12 13:14:40|15096.2|15016.2|15094|15014|15096.2|15016.2|15094|15014|10
1723468490000|2024-08-12 13:14:50|15094.02|15014.02|15093.71|15013.71|15094.02|15014.02|15093.56|15013.56|9
1723468500000|2024-08-12 13:15:00|15093.69|15013.69|15091.46|15011.46|15093.69|15013.69|15091.46|15011.46|10
1723468510000|2024-08-12 13:15:10|15091.29|15011.29|15090.77|15010.77|15091.29|15011.29|15090.4|15010.4|10
1723468520000|2024-08-12 13:15:20|15090.4|15010.4|15089.92|15009.92|15090.4|15010.4|15089.53|15009.53|10
1723468530000|2024-08-12 13:15:30|15089.64|15009.64|15090.44|15010.44|15090.44|15010.44|15089.57|15009.57|10
1723468540000|2024-08-12 13:15:40|15090.48|15010.48|15087.76|15007.76|15090.48|15010.48|15087.76|15007.76|10
1723468550000|2024-08-12 13:15:50|15087.67|15007.67|15085.5|15005.5|15088.07|15008.07|15085.5|15005.5|9
1723468560000|2024-08-12 13:16:00|15084.56|15004.56|15080.06|15000.06|15084.56|15004.56|15080.06|15000.06|10
1723468570000|2024-08-12 13:16:10|15079.81|14999.81|15075.36|14995.36|15079.81|14999.81|15075.36|14995.36|10
1723468580000|2024-08-12 13:16:20|15075.28|14995.28|15073.26|14993.26|15075.28|14995.28|15073.26|14993.26|10
1723468590000|2024-08-12 13:16:30|15073.31|14993.31|15073.76|14993.76|15073.76|14993.76|15073.3|14993.3|9
1723468600000|2024-08-12 13:16:40|15073.74|14993.74|15073.43|14993.43|15073.74|14993.74|15073.22|14993.22|10
1723468610000|2024-08-12 13:16:50|15073.32|14993.32|15070.65|14990.65|15073.32|14993.32|15070.2|14990.2|10
1723468620000|2024-08-12 13:17:00|15070.81|14990.81|15070.37|14990.37|15070.83|14990.83|15070.21|14990.21|9
1723468630000|2024-08-12 13:17:10|15070.56|14990.56|15070.21|14990.21|15070.75|14990.75|15070.21|14990.21|8
1723468640000|2024-08-12 13:17:20|15070.03|14990.03|15066.24|14986.24|15070.03|14990.03|15066.24|14986.24|10
1723468650000|2024-08-12 13:17:30|15066.01|14986.01|15063.72|14983.72|15066.01|14986.01|15063.72|14983.72|10
1723468660000|2024-08-12 13:17:40|15063.55|14983.55|15061.81|14981.81|15063.55|14983.55|15061.75|14981.75|10
1723468670000|2024-08-12 13:17:50|15061.98|14981.98|15057.84|14977.84|15061.98|14981.98|15057.84|14977.84|10
1723468680000|2024-08-12 13:18:00|15057.37|14977.37|15057.69|14977.69|15057.69|14977.69|15056.75|14976.75|10
1723468690000|2024-08-12 13:18:10|15057.76|14977.76|15059.12|14979.12|15059.12|14979.12|15057.76|14977.76|10
1723468700000|2024-08-12 13:18:20|15059.18|14979.18|15061.16|14981.16|15061.16|14981.16|15059.18|14979.18|10
1723468710000|2024-08-12 13:18:30|15061.21|14981.21|15060.16|14980.16|15061.21|14981.21|15059.99|14979.99|10
1723468720000|2024-08-12 13:18:40|15060.08|14980.08|15061.67|14981.67|15061.88|14981.88|15060.08|14980.08|10
1723468730000|2024-08-12 13:18:50|15061.86|14981.86|15062.1|14982.1|15062.48|14982.48|15061.68|14981.68|10
1723468740000|2024-08-12 13:19:00|15062.35|14982.35|15060.95|14980.95|15062.49|14982.49|15060.95|14980.95|10
1723468750000|2024-08-12 13:19:10|15060.8|14980.8|15058.73|14978.73|15060.81|14980.81|15058.73|14978.73|10
1723468760000|2024-08-12 13:19:20|15058.81|14978.81|15060.05|14980.05|15060.32|14980.32|15058.79|14978.79|10
1723468770000|2024-08-12 13:19:30|15059.62|14979.62|15059.32|14979.32|15059.88|14979.88|15058.9|14978.9|9
1723468780000|2024-08-12 13:19:40|15059.43|14979.43|15059.58|14979.58|15059.68|14979.68|15059.4|14979.4|9
1723468790000|2024-08-12 13:19:50|15059.72|14979.72|15059.17|14979.17|15059.72|14979.72|15058.97|14978.97|10
1723468800000|2024-08-12 13:20:00|15059.15|14979.15|15059.82|14979.82|15059.82|14979.82|15058.49|14978.49|10
1723468810000|2024-08-12 13:20:10|15060.14|14980.14|15062.41|14982.41|15062.55|14982.55|15060.14|14980.14|10
1723468820000|2024-08-12 13:20:20|15062.45|14982.45|15062.43|14982.43|15062.91|14982.91|15062.43|14982.43|10
1723468830000|2024-08-12 13:20:30|15062.44|14982.44|15065.09|14985.09|15065.44|14985.44|15062.44|14982.44|9
1723468840000|2024-08-12 13:20:40|15065.05|14985.05|15067.09|14987.09|15067.2|14987.2|15065.05|14985.05|10
1723468850000|2024-08-12 13:20:50|15067|14987|15066.58|14986.58|15067.03|14987.03|15066.21|14986.21|10
1723468860000|2024-08-12 13:21:00|15066.6|14986.6|15064.53|14984.53|15066.6|14986.6|15064.53|14984.53|10
1723468870000|2024-08-12 13:21:10|15064.49|14984.49|15062.25|14982.25|15064.49|14984.49|15061.79|14981.79|10
1723468880000|2024-08-12 13:21:20|15061.4|14981.4|15060.94|14980.94|15061.4|14981.4|15060.94|14980.94|10
1723468890000|2024-08-12 13:21:30|15060.76|14980.76|15057.76|14977.76|15060.76|14980.76|15057.76|14977.76|10
1723468900000|2024-08-12 13:21:40|15057.59|14977.59|15047.16|14967.16|15057.59|14977.59|15047.16|14967.16|10
1723468910000|2024-08-12 13:21:50|15046.8|14966.8|15048.49|14968.49|15048.49|14968.49|15046.43|14966.43|10
1723468920000|2024-08-12 13:22:00|15048.58|14968.58|15048.04|14968.04|15048.75|14968.75|15047.22|14967.22|9
1723468930000|2024-08-12 13:22:10|15047.76|14967.76|15046.68|14966.68|15047.99|14967.99|15046.68|14966.68|10
1723468940000|2024-08-12 13:22:20|15046.35|14966.35|15044.89|14964.89|15046.35|14966.35|15044.89|14964.89|10
1723468950000|2024-08-12 13:22:30|15045.11|14965.11|15043.12|14963.12|15045.11|14965.11|15043.12|14963.12|10
1723468960000|2024-08-12 13:22:40|15043.37|14963.37|15040.16|14960.16|15043.66|14963.66|15039.86|14959.86|10
1723468970000|2024-08-12 13:22:50|15040.18|14960.18|15041.59|14961.59|15041.66|14961.66|15040.18|14960.18|10
1723468980000|2024-08-12 13:23:00|15041.61|14961.61|15043.64|14963.64|15043.64|14963.64|15041.61|14961.61|9
1723468990000|2024-08-12 13:23:10|15043.97|14963.97|15043.9|14963.9|15044.01|14964.01|15043.77|14963.77|10
1723469000000|2024-08-12 13:23:20|15043.78|14963.78|15044.8|14964.8|15045.06|14965.06|15043.71|14963.71|10
1723469010000|2024-08-12 13:23:30|15044.91|14964.91|15044.63|14964.63|15044.91|14964.91|15044.56|14964.56|9
1723469020000|2024-08-12 13:23:40|15044.58|14964.58|15043.95|14963.95|15044.64|14964.64|15043.95|14963.95|10
1723469030000|2024-08-12 13:23:50|15045.26|14965.26|15049.09|14969.09|15049.09|14969.09|15044.79|14964.79|10
1723469040000|2024-08-12 13:24:00|15048.91|14968.91|15051.93|14971.93|15051.93|14971.93|15048.91|14968.91|10
1723469050000|2024-08-12 13:24:10|15051.76|14971.76|15055.34|14975.34|15055.34|14975.34|15051.47|14971.47|9
1723469060000|2024-08-12 13:24:20|15055.69|14975.69|15057.01|14977.01|15057.45|14977.45|15055.69|14975.69|10
1723469070000|2024-08-12 13:24:30|15056.99|14976.99|15056.8|14976.8|15056.99|14976.99|15056.55|14976.55|9
1723469080000|2024-08-12 13:24:40|15057.04|14977.04|15056.37|14976.37|15057.12|14977.12|15055.25|14975.25|10
1723469090000|2024-08-12 13:24:50|15056.34|14976.34|15056.29|14976.29|15056.67|14976.67|15056.29|14976.29|10
1723469100000|2024-08-12 13:25:00|15056.32|14976.32|15058.2|14978.2|15058.69|14978.69|15056.26|14976.26|9
1723469110000|2024-08-12 13:25:10|15058.73|14978.73|15058.75|14978.75|15058.75|14978.75|15058.03|14978.03|9
1723469120000|2024-08-12 13:25:20|15059.11|14979.11|15062.06|14982.06|15062.06|14982.06|15059.11|14979.11|9
1723469130000|2024-08-12 13:25:30|15062.35|14982.35|15065.44|14985.44|15065.44|14985.44|15062.35|14982.35|10
1723469140000|2024-08-12 13:25:40|15065.48|14985.48|15063.33|14983.33|15065.49|14985.49|15063.12|14983.12|10
1723469150000|2024-08-12 13:25:50|15062.88|14982.88|15061.78|14981.78|15062.98|14982.98|15061.78|14981.78|8
1723469160000|2024-08-12 13:26:00|15061.83|14981.83|15063.54|14983.54|15063.54|14983.54|15061.63|14981.63|10
1723469170000|2024-08-12 13:26:10|15062.88|14982.88|15061.93|14981.93|15062.88|14982.88|15061.93|14981.93|10
1723469180000|2024-08-12 13:26:20|15061.87|14981.87|15060.27|14980.27|15062.06|14982.06|15060.27|14980.27|10
1723469190000|2024-08-12 13:26:30|15059.98|14979.98|15058.77|14978.77|15059.99|14979.99|15058.77|14978.77|10
1723469200000|2024-08-12 13:26:40|15058.99|14978.99|15060.9|14980.9|15061.28|14981.28|15058.99|14978.99|9
1723469210000|2024-08-12 13:26:50|15061.2|14981.2|15059.63|14979.63|15061.2|14981.2|15059.6|14979.6|10
1723469220000|2024-08-12 13:27:00|15059.43|14979.43|15057.04|14977.04|15059.43|14979.43|15057.04|14977.04|10
1723469230000|2024-08-12 13:27:10|15056.69|14976.69|15054.75|14974.75|15056.69|14976.69|15054.71|14974.71|10
1723469240000|2024-08-12 13:27:20|15054.3|14974.3|15055.01|14975.01|15055.01|14975.01|15054.3|14974.3|7
1723469250000|2024-08-12 13:27:30|15054.21|14974.21|15053.5|14973.5|15054.78|14974.78|15053.46|14973.46|10
1723469260000|2024-08-12 13:27:40|15053.46|14973.46|15050.47|14970.47|15053.46|14973.46|15050.47|14970.47|9
1723469270000|2024-08-12 13:27:50|15050.44|14970.44|15052.12|14972.12|15052.12|14972.12|15050.41|14970.41|10
1723469280000|2024-08-12 13:28:00|15052.11|14972.11|15051.7|14971.7|15052.23|14972.23|15051.7|14971.7|9
1723469290000|2024-08-12 13:28:10|15051.77|14971.77|15048.74|14968.74|15051.77|14971.77|15048.74|14968.74|10
1723469300000|2024-08-12 13:28:20|15048.49|14968.49|15047.55|14967.55|15049.11|14969.11|15047.55|14967.55|9
1723469310000|2024-08-12 13:28:30|15048.25|14968.25|15047.63|14967.63|15048.26|14968.26|15047.59|14967.59|10
1723469320000|2024-08-12 13:28:40|15047.33|14967.33|15045.38|14965.38|15047.51|14967.51|15044.98|14964.98|10
1723469330000|2024-08-12 13:28:50|15045.43|14965.43|15044.96|14964.96|15045.43|14965.43|15044.62|14964.62|9
1723469340000|2024-08-12 13:29:00|15045.15|14965.15|15045.89|14965.89|15046.2|14966.2|15045.13|14965.13|10
1723469350000|2024-08-12 13:29:10|15045.93|14965.93|15047.55|14967.55|15047.55|14967.55|15045.93|14965.93|10
1723469360000|2024-08-12 13:29:20|15047.64|14967.64|15048.46|14968.46|15048.46|14968.46|15047.44|14967.44|10
1723469370000|2024-08-12 13:29:30|15048.49|14968.49|15046.21|14966.21|15048.55|14968.55|15046.21|14966.21|10
1723469380000|2024-08-12 13:29:40|15046.33|14966.33|15047.8|14967.8|15047.8|14967.8|15045.33|14965.33|10
1723469390000|2024-08-12 13:29:50|15048.12|14968.12|15050.25|14970.25|15050.28|14970.28|15048.12|14968.12|9
1723469400000|2024-08-12 13:30:00|15050.03|14970.03|15049.98|14969.98|15050.12|14970.12|15049.53|14969.53|10
1723469410000|2024-08-12 13:30:10|15050.09|14970.09|15051.81|14971.81|15051.81|14971.81|15050.08|14970.08|10
1723469420000|2024-08-12 13:30:20|15051.55|14971.55|15051.17|14971.17|15051.55|14971.55|15049.72|14969.72|10
1723469430000|2024-08-12 13:30:30|15051.1|14971.1|15051.74|14971.74|15051.74|14971.74|15049.18|14969.18|10
1723469440000|2024-08-12 13:30:40|15051.63|14971.63|15061.73|14981.73|15061.73|14981.73|15051.63|14971.63|10
1723469450000|2024-08-12 13:30:50|15062.03|14982.03|15064.18|14984.18|15064.52|14984.52|15061.82|14981.82|10
1723469460000|2024-08-12 13:31:00|15064.06|14984.06|15063.83|14983.83|15064.77|14984.77|15063.44|14983.44|10
1723469470000|2024-08-12 13:31:10|15063.4|14983.4|15060.91|14980.91|15063.4|14983.4|15060.91|14980.91|10
1723469480000|2024-08-12 13:31:20|15060.45|14980.45|15055.96|14975.96|15060.45|14980.45|15055.27|14975.27|10
1723469490000|2024-08-12 13:31:30|15056.23|14976.23|15054.78|14974.78|15056.23|14976.23|15054.61|14974.61|10
1723469500000|2024-08-12 13:31:40|15053.33|14973.33|15054.11|14974.11|15054.11|14974.11|15052.47|14972.47|10
1723469510000|2024-08-12 13:31:50|15053.61|14973.61|15049.55|14969.55|15053.8|14973.8|15049.55|14969.55|10
1723469520000|2024-08-12 13:32:00|15049.15|14969.15|15051.07|14971.07|15051.07|14971.07|15049.15|14969.15|10
1723469530000|2024-08-12 13:32:10|15051.68|14971.68|15058.34|14978.34|15058.63|14978.63|15051.41|14971.41|10
1723469540000|2024-08-12 13:32:20|15058.58|14978.58|15058.01|14978.01|15058.58|14978.58|15056.9|14976.9|10
1723469550000|2024-08-12 13:32:30|15057.64|14977.64|15057.99|14977.99|15057.99|14977.99|15056.75|14976.75|10
1723469560000|2024-08-12 13:32:40|15058.23|14978.23|15056.85|14976.85|15058.85|14978.85|15056.85|14976.85|10
1723469570000|2024-08-12 13:32:50|15057.24|14977.24|15056.46|14976.46|15057.24|14977.24|15055.89|14975.89|9
1723469580000|2024-08-12 13:33:00|15056.42|14976.42|15057.73|14977.73|15057.83|14977.83|15056.06|14976.06|9
1723469590000|2024-08-12 13:33:10|15057.95|14977.95|15057.84|14977.84|15059.17|14979.17|15057.57|14977.57|10
1723469600000|2024-08-12 13:33:20|15057.7|14977.7|15056.16|14976.16|15058|14978|15056.16|14976.16|10
1723469610000|2024-08-12 13:33:30|15055.96|14975.96|15051.61|14971.61|15056.07|14976.07|15051.61|14971.61|10
1723469620000|2024-08-12 13:33:40|15051.11|14971.11|15042|14962|15051.11|14971.11|15042|14962|10
1723469630000|2024-08-12 13:33:50|15041.14|14961.14|15040.9|14960.9|15041.56|14961.56|15040.8|14960.8|10
1723469640000|2024-08-12 13:34:00|15040.97|14960.97|15041.7|14961.7|15041.87|14961.87|15040.2|14960.2|10
1723469650000|2024-08-12 13:34:10|15041.75|14961.75|15042.3|14962.3|15042.3|14962.3|15041.36|14961.36|9
1723469660000|2024-08-12 13:34:20|15042.31|14962.31|15042.9|14962.9|15043.15|14963.15|15042.31|14962.31|10
1723469670000|2024-08-12 13:34:30|15042.62|14962.62|15041.87|14961.87|15042.9|14962.9|15041.77|14961.77|10
1723469680000|2024-08-12 13:34:40|15042.34|14962.34|15048.76|14968.76|15048.76|14968.76|15042.34|14962.34|10
1723469690000|2024-08-12 13:34:50|15049.99|14969.99|15053.43|14973.43|15053.43|14973.43|15049.99|14969.99|10
1723469700000|2024-08-12 13:35:00|15054|14974|15057.64|14977.64|15057.64|14977.64|15054|14974|10
1723469710000|2024-08-12 13:35:10|15058.29|14978.29|15072.55|14992.55|15072.55|14992.55|15058.29|14978.29|10
1723469720000|2024-08-12 13:35:20|15075.06|14995.06|15095.31|15015.31|15095.31|15015.31|15075.06|14995.06|10
1723469730000|2024-08-12 13:35:30|15097.1|15017.1|15096.98|15016.98|15097.1|15017.1|15096.11|15016.11|10
1723469740000|2024-08-12 13:35:40|15097.69|15017.69|15098.6|15018.6|15100.66|15020.66|15097.69|15017.69|10
1723469750000|2024-08-12 13:35:50|15098.53|15018.53|15094.76|15014.76|15098.53|15018.53|15094.76|15014.76|10
1723469760000|2024-08-12 13:36:00|15094.94|15014.94|15088.06|15008.06|15094.94|15014.94|15087.85|15007.85|10
1723469770000|2024-08-12 13:36:10|15088.56|15008.56|15085.24|15005.24|15088.56|15008.56|15085.24|15005.24|10
1723469780000|2024-08-12 13:36:20|15083.67|15003.67|15074.55|14994.55|15083.67|15003.67|15074.55|14994.55|10
1723469790000|2024-08-12 13:36:30|15073.3|14993.3|15055.19|14975.19|15073.3|14993.3|15055.19|14975.19|10
1723469800000|2024-08-12 13:36:40|15055.1|14975.1|15051.89|14971.89|15055.1|14975.1|15051.76|14971.76|10
1723469810000|2024-08-12 13:36:50|15051.64|14971.64|15051.44|14971.44|15051.9|14971.9|15050.55|14970.55|9
1723469820000|2024-08-12 13:37:00|15048.65|14968.65|15045.45|14965.45|15049.62|14969.62|15045.45|14965.45|10
1723469830000|2024-08-12 13:37:10|15045.46|14965.46|15052.01|14972.01|15052.01|14972.01|15045.39|14965.39|10
1723469840000|2024-08-12 13:37:20|15051.82|14971.82|15057.29|14977.29|15057.29|14977.29|15051.29|14971.29|10
1723469850000|2024-08-12 13:37:30|15057.61|14977.61|15052.53|14972.53|15057.61|14977.61|15052.53|14972.53|10
1723469860000|2024-08-12 13:37:40|15052.86|14972.86|15052.23|14972.23|15053.52|14973.52|15052.23|14972.23|10
1723469870000|2024-08-12 13:37:50|15051.84|14971.84|15049.76|14969.76|15051.84|14971.84|15049.76|14969.76|10
1723469880000|2024-08-12 13:38:00|15049.94|14969.94|15045.81|14965.81|15050.36|14970.36|15045.81|14965.81|10
1723469890000|2024-08-12 13:38:10|15045.37|14965.37|15037.39|14957.39|15045.37|14965.37|15037.39|14957.39|9
1723469900000|2024-08-12 13:38:20|15036.98|14956.98|15033.4|14953.4|15037.5|14957.5|15033.4|14953.4|10
1723469910000|2024-08-12 13:38:30|15033.16|14953.16|15030.86|14950.86|15033.16|14953.16|15030.86|14950.86|10
1723469920000|2024-08-12 13:38:40|15030.85|14950.85|15029.19|14949.19|15031.09|14951.09|15029.12|14949.12|10
1723469930000|2024-08-12 13:38:50|15029.12|14949.12|15022.05|14942.05|15029.12|14949.12|15022.05|14942.05|10
1723469940000|2024-08-12 13:39:00|15020.33|14940.33|15005.55|14925.55|15020.95|14940.95|15005.55|14925.55|10
1723469950000|2024-08-12 13:39:10|15004.92|14924.92|14992.18|14912.18|15004.92|14924.92|14992.18|14912.18|10
1723469960000|2024-08-12 13:39:20|14990.98|14910.98|14987.65|14907.65|14991.75|14911.75|14987.37|14907.37|10
1723469970000|2024-08-12 13:39:30|14985.15|14905.15|14989.65|14909.65|14990.61|14910.61|14985.15|14905.15|10
1723469980000|2024-08-12 13:39:40|14988.98|14908.98|14988.64|14908.64|14989.8|14909.8|14987.99|14907.99|10
1723469990000|2024-08-12 13:39:50|14988.72|14908.72|14990.66|14910.66|14990.66|14910.66|14988.65|14908.65|10
1723470000000|2024-08-12 13:40:00|14990.7|14910.7|14992.93|14912.93|14993.66|14913.66|14990.7|14910.7|10
1723470010000|2024-08-12 13:40:10|14992.68|14912.68|14993.17|14913.17|14993.17|14913.17|14991.46|14911.46|9
1723470020000|2024-08-12 13:40:20|14993.76|14913.76|14994.64|14914.64|14996.1|14916.1|14993.76|14913.76|10
1723470030000|2024-08-12 13:40:30|14994.67|14914.67|14999.17|14919.17|14999.17|14919.17|14994.67|14914.67|10
1723470040000|2024-08-12 13:40:40|14999.78|14919.78|15002.16|14922.16|15002.47|14922.47|14999.78|14919.78|10
1723470050000|2024-08-12 13:40:50|15002.22|14922.22|15004.93|14924.93|15005.51|14925.51|15001.12|14921.12|9
1723470060000|2024-08-12 13:41:00|15004.82|14924.82|15000.26|14920.26|15004.82|14924.82|15000.15|14920.15|10
1723470070000|2024-08-12 13:41:10|14999.5|14919.5|14992.53|14912.53|14999.5|14919.5|14992.53|14912.53|10
1723470080000|2024-08-12 13:41:20|14992.55|14912.55|14981.01|14901.01|14992.55|14912.55|14981.01|14901.01|9
1723470090000|2024-08-12 13:41:30|14980.46|14900.46|14976.95|14896.95|14980.46|14900.46|14975.74|14895.74|10
1723470100000|2024-08-12 13:41:40|14976.81|14896.81|14968.29|14888.29|14976.81|14896.81|14968.29|14888.29|10
1723470110000|2024-08-12 13:41:50|14967.43|14887.43|14943.01|14863.01|14967.43|14887.43|14943.01|14863.01|10
1723470120000|2024-08-12 13:42:00|14942.53|14862.53|14928.94|14848.94|14942.53|14862.53|14928.94|14848.94|10
1723470130000|2024-08-12 13:42:10|14928.27|14848.27|14918.51|14838.51|14928.27|14848.27|14917.5|14837.5|10
1723470140000|2024-08-12 13:42:20|14919.2|14839.2|14912.43|14832.43|14919.2|14839.2|14911.48|14831.48|10
1723470150000|2024-08-12 13:42:30|14912.52|14832.52|14908.07|14828.07|14912.52|14832.52|14908.07|14828.07|10
1723470160000|2024-08-12 13:42:40|14908.28|14828.28|14913.77|14833.77|14913.77|14833.77|14908.28|14828.28|10
1723470170000|2024-08-12 13:42:50|14913.53|14833.53|14912.86|14832.86|14914.58|14834.58|14912.49|14832.49|10
1723470180000|2024-08-12 13:43:00|14911.7|14831.7|14919.76|14839.76|14919.76|14839.76|14911.04|14831.04|10
1723470190000|2024-08-12 13:43:10|14919.49|14839.49|14925.28|14845.28|14925.28|14845.28|14918.62|14838.62|10
1723470200000|2024-08-12 13:43:20|14925.57|14845.57|14927.9|14847.9|14927.9|14847.9|14924.56|14844.56|10
1723470210000|2024-08-12 13:43:30|14928.57|14848.57|14926.27|14846.27|14931.39|14851.39|14925.35|14845.35|10
1723470220000|2024-08-12 13:43:40|14926.72|14846.72|14926.12|14846.12|14927.45|14847.45|14925.77|14845.77|10
1723470230000|2024-08-12 13:43:50|14927.04|14847.04|14907.93|14827.93|14927.04|14847.04|14907.93|14827.93|10
1723470240000|2024-08-12 13:44:00|14906.86|14826.86|14883.56|14803.56|14906.86|14826.86|14883.56|14803.56|10
1723470250000|2024-08-12 13:44:10|14883.24|14803.24|14876.05|14796.05|14883.24|14803.24|14876.05|14796.05|10
1723470260000|2024-08-12 13:44:20|14875.9|14795.9|14871.95|14791.95|14876|14796|14871.67|14791.67|10
1723470270000|2024-08-12 13:44:30|14871.84|14791.84|14876.94|14796.94|14876.94|14796.94|14871.8|14791.8|10
1723470280000|2024-08-12 13:44:40|14878.52|14798.52|14883.06|14803.06|14883.22|14803.22|14878.52|14798.52|10
1723470290000|2024-08-12 13:44:50|14882.97|14802.97|14882.31|14802.31|14884.77|14804.77|14882.31|14802.31|10
1723470300000|2024-08-12 13:45:00|14882.75|14802.75|14890.68|14810.68|14890.68|14810.68|14882.42|14802.42|10
1723470310000|2024-08-12 13:45:10|14890.53|14810.53|14884.45|14804.45|14891.42|14811.42|14884.45|14804.45|10
1723470320000|2024-08-12 13:45:20|14884.22|14804.22|14875.45|14795.45|14885.01|14805.01|14875.45|14795.45|10
1723470330000|2024-08-12 13:45:30|14874.8|14794.8|14863.33|14783.33|14874.8|14794.8|14863.33|14783.33|10
1723470340000|2024-08-12 13:45:40|14857.68|14777.68|14841.82|14761.82|14857.68|14777.68|14839.48|14759.48|10
1723470350000|2024-08-12 13:45:50|14840.36|14760.36|14830.66|14750.66|14840.36|14760.36|14830.63|14750.63|10
1723470360000|2024-08-12 13:46:00|14830.64|14750.64|14844.12|14764.12|14844.12|14764.12|14830.54|14750.54|10
1723470370000|2024-08-12 13:46:10|14844.89|14764.89|14843.13|14763.13|14845.16|14765.16|14843.13|14763.13|10
1723470380000|2024-08-12 13:46:20|14843.95|14763.95|14840.15|14760.15|14843.95|14763.95|14838.32|14758.32|10
1723470390000|2024-08-12 13:46:30|14838.73|14758.73|14847.04|14767.04|14847.04|14767.04|14838.73|14758.73|10
1723470400000|2024-08-12 13:46:40|14848.22|14768.22|14850.8|14770.8|14850.8|14770.8|14847.89|14767.89|10
1723470410000|2024-08-12 13:46:50|14852.13|14772.13|14850.8|14770.8|14852.13|14772.13|14850.7|14770.7|10
1723470420000|2024-08-12 13:47:00|14850.72|14770.72|14840.04|14760.04|14851.47|14771.47|14840.04|14760.04|10
1723470430000|2024-08-12 13:47:10|14838.37|14758.37|14822.77|14742.77|14838.37|14758.37|14822.77|14742.77|10
1723470440000|2024-08-12 13:47:20|14822.23|14742.23|14812.34|14732.34|14822.23|14742.23|14812.34|14732.34|10
1723470450000|2024-08-12 13:47:30|14808.6|14728.6|14800.31|14720.31|14808.6|14728.6|14799.57|14719.57|10
1723470460000|2024-08-12 13:47:40|14801.03|14721.03|14795.91|14715.91|14801.03|14721.03|14794.07|14714.07|10
1723470470000|2024-08-12 13:47:50|14796.32|14716.32|14802.54|14722.54|14802.54|14722.54|14796.32|14716.32|10
1723470480000|2024-08-12 13:48:00|14802.5|14722.5|14789.71|14709.71|14802.62|14722.62|14789.69|14709.69|10
1723470490000|2024-08-12 13:48:10|14788.78|14708.78|14772.98|14692.98|14788.78|14708.78|14772.98|14692.98|10
1723470500000|2024-08-12 13:48:20|14767.37|14687.37|14753.43|14673.43|14767.37|14687.37|14753.43|14673.43|10
1723470510000|2024-08-12 13:48:30|14752.88|14672.88|14750.88|14670.88|14752.88|14672.88|14744.51|14664.51|10
1723470520000|2024-08-12 13:48:40|14751.13|14671.13|14745.04|14665.04|14751.13|14671.13|14744.61|14664.61|10
1723470530000|2024-08-12 13:48:50|14743.89|14663.89|14736.75|14656.75|14743.89|14663.89|14734.6|14654.6|10
1723470540000|2024-08-12 13:49:00|14736.28|14656.28|14742.06|14662.06|14742.06|14662.06|14736.28|14656.28|10
1723470550000|2024-08-12 13:49:10|14742.7|14662.7|14742.81|14662.81|14744.73|14664.73|14742.04|14662.04|10
1723470560000|2024-08-12 13:49:20|14743.99|14663.99|14750.35|14670.35|14750.35|14670.35|14743.99|14663.99|10
1723470570000|2024-08-12 13:49:30|14751.13|14671.13|14757.56|14677.56|14757.56|14677.56|14751.13|14671.13|10
1723470580000|2024-08-12 13:49:40|14758.53|14678.53|14753.45|14673.45|14759.15|14679.15|14753.45|14673.45|10
1723470590000|2024-08-12 13:49:50|14753.5|14673.5|14757.72|14677.72|14759.93|14679.93|14753.5|14673.5|10
1723470600000|2024-08-12 13:50:00|14757.25|14677.25|14762.21|14682.21|14762.21|14682.21|14757.14|14677.14|10
1723470610000|2024-08-12 13:50:10|14762.37|14682.37|14763.01|14683.01|14763.01|14683.01|14758.61|14678.61|10
1723470620000|2024-08-12 13:50:20|14764.41|14684.41|14764.46|14684.46|14766.81|14686.81|14763.53|14683.53|10
1723470630000|2024-08-12 13:50:30|14764.35|14684.35|14755.82|14675.82|14764.35|14684.35|14755.82|14675.82|10
1723470640000|2024-08-12 13:50:40|14755.36|14675.36|14756.42|14676.42|14756.42|14676.42|14753.89|14673.89|10
1723470650000|2024-08-12 13:50:50|14757.56|14677.56|14763.83|14683.83|14763.83|14683.83|14757.56|14677.56|10
1723470660000|2024-08-12 13:51:00|14764.26|14684.26|14776.23|14696.23|14776.23|14696.23|14764.26|14684.26|10
1723470670000|2024-08-12 13:51:10|14776.32|14696.32|14791.2|14711.2|14791.2|14711.2|14776.32|14696.32|10
1723470680000|2024-08-12 13:51:20|14792.23|14712.23|14794.43|14714.43|14796.78|14716.78|14792.23|14712.23|10
1723470690000|2024-08-12 13:51:30|14794.18|14714.18|14799.23|14719.23|14799.23|14719.23|14794.18|14714.18|10
1723470700000|2024-08-12 13:51:40|14798.82|14718.82|14792.01|14712.01|14798.82|14718.82|14792.01|14712.01|10
1723470710000|2024-08-12 13:51:50|14791.78|14711.78|14788.9|14708.9|14792.04|14712.04|14788.9|14708.9|10
1723470720000|2024-08-12 13:52:00|14790.16|14710.16|14781.99|14701.99|14790.16|14710.16|14781.99|14701.99|10
1723470730000|2024-08-12 13:52:10|14782.39|14702.39|14768.69|14688.69|14782.39|14702.39|14768.69|14688.69|10
1723470740000|2024-08-12 13:52:20|14767.74|14687.74|14760.03|14680.03|14767.74|14687.74|14759.5|14679.5|10
1723470750000|2024-08-12 13:52:30|14761.16|14681.16|14760.84|14680.84|14762.36|14682.36|14760.76|14680.76|10
1723470760000|2024-08-12 13:52:40|14762.12|14682.12|14764.03|14684.03|14764.03|14684.03|14761.34|14681.34|10
1723470770000|2024-08-12 13:52:50|14763.77|14683.77|14764.02|14684.02|14765.99|14685.99|14763.77|14683.77|10
1723470780000|2024-08-12 13:53:00|14763.33|14683.33|14762.09|14682.09|14763.33|14683.33|14760.22|14680.22|10
1723470790000|2024-08-12 13:53:10|14762.22|14682.22|14755.18|14675.18|14762.22|14682.22|14755.18|14675.18|10
1723470800000|2024-08-12 13:53:20|14754.63|14674.63|14749.18|14669.18|14755.05|14675.05|14749.18|14669.18|10
1723470810000|2024-08-12 13:53:30|14747.83|14667.83|14751.44|14671.44|14751.44|14671.44|14747.34|14667.34|10
1723470820000|2024-08-12 13:53:40|14753.31|14673.31|14756.72|14676.72|14756.74|14676.74|14753.24|14673.24|10
1723470830000|2024-08-12 13:53:50|14757.53|14677.53|14755.72|14675.72|14759|14679|14755.72|14675.72|10
1723470840000|2024-08-12 13:54:00|14755.74|14675.74|14754.71|14674.71|14756.13|14676.13|14753.61|14673.61|10
1723470850000|2024-08-12 13:54:10|14754.82|14674.82|14753.21|14673.21|14754.82|14674.82|14752.4|14672.4|10
1723470860000|2024-08-12 13:54:20|14753.54|14673.54|14754.43|14674.43|14754.93|14674.93|14752.88|14672.88|10
1723470870000|2024-08-12 13:54:30|14753.86|14673.86|14751.28|14671.28|14753.86|14673.86|14751.28|14671.28|10
1723470880000|2024-08-12 13:54:40|14750.73|14670.73|14752.85|14672.85|14752.85|14672.85|14749.81|14669.81|10
1723470890000|2024-08-12 13:54:50|14753.73|14673.73|14753.11|14673.11|14754.71|14674.71|14752.84|14672.84|10
1723470900000|2024-08-12 13:55:00|14752.65|14672.65|14752.12|14672.12|14754.41|14674.41|14751.14|14671.14|10
1723470910000|2024-08-12 13:55:10|14751|14671|14752.49|14672.49|14753.15|14673.15|14749.96|14669.96|10
1723470920000|2024-08-12 13:55:20|14752.27|14672.27|14748.06|14668.06|14752.27|14672.27|14748.06|14668.06|10
1723470930000|2024-08-12 13:55:30|14749.54|14669.54|14750.15|14670.15|14752.08|14672.08|14749.17|14669.17|10
1723470940000|2024-08-12 13:55:40|14750.6|14670.6|14746.11|14666.11|14750.6|14670.6|14745.84|14665.84|10
1723470950000|2024-08-12 13:55:50|14744.98|14664.98|14737.68|14657.68|14744.98|14664.98|14737.68|14657.68|10
1723470960000|2024-08-12 13:56:00|14738.01|14658.01|14729.86|14649.86|14738.01|14658.01|14729.86|14649.86|10
1723470970000|2024-08-12 13:56:10|14726.96|14646.96|14722.47|14642.47|14726.96|14646.96|14722.45|14642.45|10
1723470980000|2024-08-12 13:56:20|14722.96|14642.96|14721.45|14641.45|14723.13|14643.13|14720.97|14640.97|10
1723470990000|2024-08-12 13:56:30|14722.67|14642.67|14722.01|14642.01|14724.82|14644.82|14722.01|14642.01|10
1723471000000|2024-08-12 13:56:40|14720.4|14640.4|14712.54|14632.54|14720.4|14640.4|14710.5|14630.5|10
1723471010000|2024-08-12 13:56:50|14710.91|14630.91|14710.22|14630.22|14710.99|14630.99|14709.5|14629.5|10
1723471020000|2024-08-12 13:57:00|14709.47|14629.47|14712.32|14632.32|14713.03|14633.03|14709.47|14629.47|10
1723471030000|2024-08-12 13:57:10|14713.05|14633.05|14711.41|14631.41|14714.22|14634.22|14710.97|14630.97|10
1723471040000|2024-08-12 13:57:20|14709.56|14629.56|14700.98|14620.98|14709.56|14629.56|14700.92|14620.92|10
1723471050000|2024-08-12 13:57:30|14698.87|14618.87|14687.35|14607.35|14698.87|14618.87|14686.83|14606.83|10
1723471060000|2024-08-12 13:57:40|14686.73|14606.73|14683.54|14603.54|14686.73|14606.73|14683.54|14603.54|10
1723471070000|2024-08-12 13:57:50|14682.93|14602.93|14682.41|14602.41|14684.49|14604.49|14678.61|14598.61|10
1723471080000|2024-08-12 13:58:00|14682.54|14602.54|14681.84|14601.84|14682.87|14602.87|14681.55|14601.55|10
1723471090000|2024-08-12 13:58:10|14680.74|14600.74|14665.56|14585.56|14680.74|14600.74|14665.56|14585.56|10
1723471100000|2024-08-12 13:58:20|14663.75|14583.75|14654.2|14574.2|14663.75|14583.75|14654.2|14574.2|10
1723471110000|2024-08-12 13:58:30|14656.08|14576.08|14666.19|14586.19|14666.19|14586.19|14656.08|14576.08|10
1723471120000|2024-08-12 13:58:40|14666.27|14586.27|14673.2|14593.2|14673.2|14593.2|14666.27|14586.27|10
1723471130000|2024-08-12 13:58:50|14673.59|14593.59|14680.62|14600.62|14680.62|14600.62|14673.59|14593.59|10
1723471140000|2024-08-12 13:59:00|14681.14|14601.14|14684.33|14604.33|14685.36|14605.36|14681.14|14601.14|10
1723471150000|2024-08-12 13:59:10|14689.01|14609.01|14690.96|14610.96|14690.96|14610.96|14688.77|14608.77|10
1723471160000|2024-08-12 13:59:20|14691.72|14611.72|14690.75|14610.75|14691.72|14611.72|14690.36|14610.36|9
1723471170000|2024-08-12 13:59:30|14690.52|14610.52|14690.52|14610.52|14691.26|14611.26|14690.52|14610.52|10
1723471180000|2024-08-12 13:59:40|14690.39|14610.39|14690.14|14610.14|14690.39|14610.39|14688.98|14608.98|10
1723471190000|2024-08-12 13:59:50|14689.91|14609.91|14685.47|14605.47|14689.91|14609.91|14685.47|14605.47|10
1723471200000|2024-08-12 14:00:00|14686.48|14606.48|14685.19|14605.19|14688.22|14608.22|14683.91|14603.91|10
1723471210000|2024-08-12 14:00:10|14684.78|14604.78|14683.97|14603.97|14684.78|14604.78|14681.77|14601.77|10
1723471220000|2024-08-12 14:00:20|14683.95|14603.95|14684.46|14604.46|14686.76|14606.76|14683.74|14603.74|10
1723471230000|2024-08-12 14:00:30|14684.76|14604.76|14682.15|14602.15|14684.76|14604.76|14680.55|14600.55|10
1723471240000|2024-08-12 14:00:40|14682.41|14602.41|14676.58|14596.58|14682.63|14602.63|14676.58|14596.58|10
1723471250000|2024-08-12 14:00:50|14675.03|14595.03|14662.21|14582.21|14675.03|14595.03|14662.21|14582.21|10
1723471260000|2024-08-12 14:01:00|14656.29|14576.29|14640.79|14560.79|14656.29|14576.29|14640.79|14560.79|10
1723471270000|2024-08-12 14:01:10|14637.99|14557.99|14618.08|14538.08|14637.99|14557.99|14618.08|14538.08|10
1723471280000|2024-08-12 14:01:20|14617.06|14537.06|14606.56|14526.56|14617.48|14537.48|14606.56|14526.56|10
1723471290000|2024-08-12 14:01:30|14603.89|14523.89|14593.72|14513.72|14604.42|14524.42|14593.72|14513.72|10
1723471300000|2024-08-12 14:01:40|14591.16|14511.16|14590.88|14510.88|14591.16|14511.16|14588.93|14508.93|10
1723471310000|2024-08-12 14:01:50|14591.83|14511.83|14596.14|14516.14|14596.14|14516.14|14591.83|14511.83|10
1723471320000|2024-08-12 14:02:00|14598.17|14518.17|14615.32|14535.32|14615.32|14535.32|14598.17|14518.17|10
1723471330000|2024-08-12 14:02:10|14619.98|14539.98|14641.23|14561.23|14641.23|14561.23|14618.74|14538.74|10
1723471340000|2024-08-12 14:02:20|14641.96|14561.96|14655.48|14575.48|14655.48|14575.48|14641.96|14561.96|10
1723471350000|2024-08-12 14:02:30|14658.09|14578.09|14656.42|14576.42|14659.99|14579.99|14655.96|14575.96|10
1723471360000|2024-08-12 14:02:40|14655.9|14575.9|14656.19|14576.19|14657.69|14577.69|14655.9|14575.9|10
1723471370000|2024-08-12 14:02:50|14656.59|14576.59|14651.86|14571.86|14656.59|14576.59|14651.86|14571.86|10
1723471380000|2024-08-12 14:03:00|14653.15|14573.15|14653.62|14573.62|14655.08|14575.08|14653.04|14573.04|10
1723471390000|2024-08-12 14:03:10|14654.44|14574.44|14650.72|14570.72|14654.44|14574.44|14646.8|14566.8|10
1723471400000|2024-08-12 14:03:20|14655.21|14575.21|14663.04|14583.04|14663.04|14583.04|14654.61|14574.61|10
1723471410000|2024-08-12 14:03:30|14665.18|14585.18|14674.96|14594.96|14674.96|14594.96|14665.18|14585.18|10
1723471420000|2024-08-12 14:03:40|14673.88|14593.88|14664.54|14584.54|14674.76|14594.76|14664.54|14584.54|10
1723471430000|2024-08-12 14:03:50|14665.13|14585.13|14659.62|14579.62|14665.72|14585.72|14659.62|14579.62|10
1723471440000|2024-08-12 14:04:00|14659.83|14579.83|14654.19|14574.19|14660.11|14580.11|14654.19|14574.19|10
1723471450000|2024-08-12 14:04:10|14653.84|14573.84|14642.98|14562.98|14653.84|14573.84|14642.98|14562.98|10
1723471460000|2024-08-12 14:04:20|14642.8|14562.8|14644.96|14564.96|14645.88|14565.88|14642.8|14562.8|10
1723471470000|2024-08-12 14:04:30|14644.74|14564.74|14643.36|14563.36|14644.86|14564.86|14643.36|14563.36|10
1723471480000|2024-08-12 14:04:40|14644.38|14564.38|14645.73|14565.73|14646.18|14566.18|14644.38|14564.38|10
1723471490000|2024-08-12 14:04:50|14645.46|14565.46|14645.01|14565.01|14645.46|14565.46|14643.74|14563.74|10
1723471500000|2024-08-12 14:05:00|14644.33|14564.33|14649.13|14569.13|14649.13|14569.13|14644.32|14564.32|10
1723471510000|2024-08-12 14:05:10|14650.26|14570.26|14656.91|14576.91|14656.91|14576.91|14650.26|14570.26|10
1723471520000|2024-08-12 14:05:20|14657.14|14577.14|14655.27|14575.27|14657.14|14577.14|14655.27|14575.27|10
1723471530000|2024-08-12 14:05:30|14654.94|14574.94|14658.99|14578.99|14659.03|14579.03|14654.36|14574.36|10
1723471540000|2024-08-12 14:05:40|14660.3|14580.3|14666.28|14586.28|14667.02|14587.02|14660.3|14580.3|10
1723471550000|2024-08-12 14:05:50|14666.58|14586.58|14682.9|14602.9|14682.9|14602.9|14666.58|14586.58|10
1723471560000|2024-08-12 14:06:00|14683.61|14603.61|14691.72|14611.72|14691.72|14611.72|14683.61|14603.61|10
1723471570000|2024-08-12 14:06:10|14693.78|14613.78|14705.52|14625.52|14705.52|14625.52|14693.78|14613.78|10
1723471580000|2024-08-12 14:06:20|14706.25|14626.25|14721.41|14641.41|14721.41|14641.41|14706.25|14626.25|10
1723471590000|2024-08-12 14:06:30|14722.19|14642.19|14737.3|14657.3|14737.3|14657.3|14722.19|14642.19|10
1723471600000|2024-08-12 14:06:40|14736.46|14656.46|14740.12|14660.12|14740.12|14660.12|14736.46|14656.46|10
1723471610000|2024-08-12 14:06:50|14741.36|14661.36|14737.85|14657.85|14741.36|14661.36|14737.85|14657.85|10
1723471620000|2024-08-12 14:07:00|14735.34|14655.34|14731.93|14651.93|14735.34|14655.34|14730.91|14650.91|10
1723471630000|2024-08-12 14:07:10|14731.76|14651.76|14730.6|14650.6|14732.5|14652.5|14730.39|14650.39|10
1723471640000|2024-08-12 14:07:20|14730.47|14650.47|14728.67|14648.67|14732.02|14652.02|14728.67|14648.67|10
1723471650000|2024-08-12 14:07:30|14728.08|14648.08|14728|14648|14728.08|14648.08|14726.49|14646.49|10
1723471660000|2024-08-12 14:07:40|14728.93|14648.93|14731.02|14651.02|14731.15|14651.15|14727.48|14647.48|10
1723471670000|2024-08-12 14:07:50|14731.49|14651.49|14736.2|14656.2|14736.2|14656.2|14731.49|14651.49|10
1723471680000|2024-08-12 14:08:00|14739.38|14659.38|14753.52|14673.52|14753.52|14673.52|14739.38|14659.38|10
1723471690000|2024-08-12 14:08:10|14754.4|14674.4|14774.49|14694.49|14774.49|14694.49|14754.4|14674.4|10
1723471700000|2024-08-12 14:08:20|14774.5|14694.5|14771.92|14691.92|14775.74|14695.74|14771.92|14691.92|10
1723471710000|2024-08-12 14:08:30|14772.09|14692.09|14785.26|14705.26|14785.26|14705.26|14772.08|14692.08|10
1723471720000|2024-08-12 14:08:40|14787.44|14707.44|14785.57|14705.57|14791.42|14711.42|14785.57|14705.57|10
1723471730000|2024-08-12 14:08:50|14785.48|14705.48|14782.49|14702.49|14786.17|14706.17|14782.49|14702.49|10
1723471740000|2024-08-12 14:09:00|14781.71|14701.71|14775.04|14695.04|14781.71|14701.71|14775.04|14695.04|10
1723471750000|2024-08-12 14:09:10|14774.96|14694.96|14773.19|14693.19|14774.96|14694.96|14771.29|14691.29|10
1723471760000|2024-08-12 14:09:20|14773.08|14693.08|14773.85|14693.85|14775.59|14695.59|14773.08|14693.08|10
1723471770000|2024-08-12 14:09:30|14773.62|14693.62|14775.36|14695.36|14775.94|14695.94|14773.62|14693.62|10
1723471780000|2024-08-12 14:09:40|14775.75|14695.75|14783.57|14703.57|14783.57|14703.57|14775.75|14695.75|10
1723471790000|2024-08-12 14:09:50|14785.17|14705.17|14796.98|14716.98|14796.98|14716.98|14785.17|14705.17|10
1723471800000|2024-08-12 14:10:00|14798.15|14718.15|14802.96|14722.96|14802.96|14722.96|14798.15|14718.15|10
1723471810000|2024-08-12 14:10:10|14803.04|14723.04|14794.58|14714.58|14803.51|14723.51|14794.58|14714.58|10
1723471820000|2024-08-12 14:10:20|14793.78|14713.78|14796.55|14716.55|14796.91|14716.91|14793.47|14713.47|10
1723471830000|2024-08-12 14:10:30|14796.09|14716.09|14809.55|14729.55|14809.55|14729.55|14796.09|14716.09|10
1723471840000|2024-08-12 14:10:40|14810.82|14730.82|14832.18|14752.18|14832.18|14752.18|14810.82|14730.82|10
1723471850000|2024-08-12 14:10:50|14833.59|14753.59|14844.89|14764.89|14844.89|14764.89|14832.46|14752.46|10
1723471860000|2024-08-12 14:11:00|14844.77|14764.77|14841.67|14761.67|14844.77|14764.77|14838.13|14758.13|10
1723471870000|2024-08-12 14:11:10|14841.37|14761.37|14830.95|14750.95|14841.37|14761.37|14830.95|14750.95|10
1723471880000|2024-08-12 14:11:20|14829.09|14749.09|14826.8|14746.8|14829.09|14749.09|14826.8|14746.8|10
1723471890000|2024-08-12 14:11:30|14825.36|14745.36|14816.46|14736.46|14825.36|14745.36|14816.46|14736.46|10
1723471900000|2024-08-12 14:11:40|14815.74|14735.74|14814.46|14734.46|14815.74|14735.74|14814.46|14734.46|10
1723471910000|2024-08-12 14:11:50|14813.69|14733.69|14814.01|14734.01|14814.01|14734.01|14811.78|14731.78|10
1723471920000|2024-08-12 14:12:00|14813.82|14733.82|14815.56|14735.56|14816.33|14736.33|14813.82|14733.82|9
1723471930000|2024-08-12 14:12:10|14817.21|14737.21|14818.63|14738.63|14820.05|14740.05|14817.21|14737.21|10
1723471940000|2024-08-12 14:12:20|14818.73|14738.73|14815.86|14735.86|14818.73|14738.73|14815.86|14735.86|10
1723471950000|2024-08-12 14:12:30|14815.64|14735.64|14821.16|14741.16|14823.29|14743.29|14815.64|14735.64|10
1723471960000|2024-08-12 14:12:40|14822.13|14742.13|14835.2|14755.2|14835.6|14755.6|14822.13|14742.13|10
1723471970000|2024-08-12 14:12:50|14834.37|14754.37|14837.57|14757.57|14837.57|14757.57|14834.37|14754.37|10
1723471980000|2024-08-12 14:13:00|14836.49|14756.49|14839.25|14759.25|14842.12|14762.12|14836.49|14756.49|10
1723471990000|2024-08-12 14:13:10|14837.81|14757.81|14839.15|14759.15|14839.15|14759.15|14832.89|14752.89|10
1723472000000|2024-08-12 14:13:20|14839.46|14759.46|14845.26|14765.26|14847.3|14767.3|14839.46|14759.46|10
1723472010000|2024-08-12 14:13:30|14847.88|14767.88|14853.8|14773.8|14853.8|14773.8|14846.91|14766.91|10
1723472020000|2024-08-12 14:13:40|14855.82|14775.82|14884.41|14804.41|14884.41|14804.41|14855.82|14775.82|10
1723472030000|2024-08-12 14:13:50|14885.99|14805.99|14906.55|14826.55|14906.55|14826.55|14885.99|14805.99|10
1723472040000|2024-08-12 14:14:00|14907.43|14827.43|14919.92|14839.92|14919.92|14839.92|14904.65|14824.65|10
1723472050000|2024-08-12 14:14:10|14921.79|14841.79|14940.4|14860.4|14940.47|14860.47|14921.79|14841.79|10
1723472060000|2024-08-12 14:14:20|14945.97|14865.97|14955.01|14875.01|14955.01|14875.01|14945.97|14865.97|10
1723472070000|2024-08-12 14:14:30|14956.54|14876.54|14975.62|14895.62|14975.62|14895.62|14956.54|14876.54|10
1723472080000|2024-08-12 14:14:40|14978.08|14898.08|14978.86|14898.86|14981.92|14901.92|14978.08|14898.08|10
1723472090000|2024-08-12 14:14:50|14978.54|14898.54|14981.46|14901.46|14984.35|14904.35|14978.54|14898.54|10
1723472100000|2024-08-12 14:15:00|14980.77|14900.77|14972.2|14892.2|14980.77|14900.77|14972.2|14892.2|10
1723472110000|2024-08-12 14:15:10|14971.02|14891.02|14945.8|14865.8|14971.02|14891.02|14945.8|14865.8|10
1723472120000|2024-08-12 14:15:20|14944.29|14864.29|14945.49|14865.49|14945.49|14865.49|14940.85|14860.85|10
1723472130000|2024-08-12 14:15:30|14948.48|14868.48|14941.7|14861.7|14948.48|14868.48|14941.7|14861.7|10
1723472140000|2024-08-12 14:15:40|14939.69|14859.69|14922.14|14842.14|14939.69|14859.69|14922.14|14842.14|10
1723472150000|2024-08-12 14:15:50|14921.02|14841.02|14916.89|14836.89|14921.02|14841.02|14914.85|14834.85|10
1723472160000|2024-08-12 14:16:00|14918.03|14838.03|14915.53|14835.53|14918.84|14838.84|14915.53|14835.53|9
1723472170000|2024-08-12 14:16:10|14913.67|14833.67|14916.06|14836.06|14916.06|14836.06|14912.31|14832.31|10
1723472180000|2024-08-12 14:16:20|14915.44|14835.44|14926.8|14846.8|14926.8|14846.8|14915.44|14835.44|10
1723472190000|2024-08-12 14:16:30|14927.46|14847.46|14947.31|14867.31|14947.31|14867.31|14927.46|14847.46|10
1723472200000|2024-08-12 14:16:40|14950.09|14870.09|14961.14|14881.14|14961.14|14881.14|14950.09|14870.09|10
1723472210000|2024-08-12 14:16:50|14961.75|14881.75|14953.92|14873.92|14961.75|14881.75|14953.87|14873.87|10
1723472220000|2024-08-12 14:17:00|14951.44|14871.44|14948.51|14868.51|14951.44|14871.44|14946.07|14866.07|10
1723472230000|2024-08-12 14:17:10|14947.79|14867.79|14938.96|14858.96|14948.3|14868.3|14938.96|14858.96|10
1723472240000|2024-08-12 14:17:20|14939.01|14859.01|14929.07|14849.07|14939.01|14859.01|14929.07|14849.07|10
1723472250000|2024-08-12 14:17:30|14928.71|14848.71|14929.15|14849.15|14931.61|14851.61|14928.71|14848.71|10
1723472260000|2024-08-12 14:17:40|14927.2|14847.2|14924.24|14844.24|14927.43|14847.43|14923.91|14843.91|10
1723472270000|2024-08-12 14:17:50|14924.61|14844.61|14918.95|14838.95|14925.02|14845.02|14918.95|14838.95|10
1723472280000|2024-08-12 14:18:00|14916.39|14836.39|14911.46|14831.46|14916.97|14836.97|14910.27|14830.27|10
1723472290000|2024-08-12 14:18:10|14911.68|14831.68|14912.75|14832.75|14915.27|14835.27|14911.68|14831.68|10
1723472300000|2024-08-12 14:18:20|14912.67|14832.67|14910.5|14830.5|14912.67|14832.67|14908.82|14828.82|10
1723472310000|2024-08-12 14:18:30|14911.67|14831.67|14924.73|14844.73|14925.15|14845.15|14911.67|14831.67|10
1723472320000|2024-08-12 14:18:40|14924.44|14844.44|14930.25|14850.25|14931.05|14851.05|14924.2|14844.2|10
1723472330000|2024-08-12 14:18:50|14930.08|14850.08|14925.71|14845.71|14930.08|14850.08|14925.71|14845.71|10
1723472340000|2024-08-12 14:19:00|14924.22|14844.22|14932.25|14852.25|14932.25|14852.25|14923.81|14843.81|10
1723472350000|2024-08-12 14:19:10|14933.17|14853.17|14936.06|14856.06|14941.09|14861.09|14933.17|14853.17|10
1723472360000|2024-08-12 14:19:20|14934.79|14854.79|14931.47|14851.47|14934.79|14854.79|14931.06|14851.06|10
1723472370000|2024-08-12 14:19:30|14930.06|14850.06|14929.07|14849.07|14930.24|14850.24|14929.07|14849.07|10
1723472380000|2024-08-12 14:19:40|14928.34|14848.34|14931.02|14851.02|14931.1|14851.1|14927.62|14847.62|10
1723472390000|2024-08-12 14:19:50|14932.22|14852.22|14938.37|14858.37|14938.37|14858.37|14932.22|14852.22|10
1723472400000|2024-08-12 14:20:00|14938.34|14858.34|14939.98|14859.98|14939.98|14859.98|14936.59|14856.59|10
1723472410000|2024-08-12 14:20:10|14942.04|14862.04|14944.14|14864.14|14944.94|14864.94|14942.04|14862.04|10
1723472420000|2024-08-12 14:20:20|14941.72|14861.72|14934.83|14854.83|14941.72|14861.72|14934.83|14854.83|10
1723472430000|2024-08-12 14:20:30|14933.76|14853.76|14925.81|14845.81|14933.76|14853.76|14925.81|14845.81|10
1723472440000|2024-08-12 14:20:40|14925.52|14845.52|14927.64|14847.64|14928.46|14848.46|14924.57|14844.57|10
1723472450000|2024-08-12 14:20:50|14927.09|14847.09|14925.67|14845.67|14928.11|14848.11|14925.46|14845.46|10
1723472460000|2024-08-12 14:21:00|14925.38|14845.38|14935.15|14855.15|14935.15|14855.15|14925.38|14845.38|10
1723472470000|2024-08-12 14:21:10|14935.93|14855.93|14936.3|14856.3|14938.48|14858.48|14934.9|14854.9|10
1723472480000|2024-08-12 14:21:20|14938.38|14858.38|14951.35|14871.35|14951.35|14871.35|14938.38|14858.38|10
1723472490000|2024-08-12 14:21:30|14951.24|14871.24|14954.85|14874.85|14954.86|14874.86|14951.24|14871.24|10
1723472500000|2024-08-12 14:21:40|14954.74|14874.74|14956.05|14876.05|14957.32|14877.32|14954.29|14874.29|10
1723472510000|2024-08-12 14:21:50|14956.23|14876.23|14956.64|14876.64|14957.78|14877.78|14956.22|14876.22|10
1723472520000|2024-08-12 14:22:00|14956.47|14876.47|14956.42|14876.42|14957.76|14877.76|14956.16|14876.16|10
1723472530000|2024-08-12 14:22:10|14955.65|14875.65|14954.36|14874.36|14957.14|14877.14|14954.36|14874.36|10
1723472540000|2024-08-12 14:22:20|14953.45|14873.45|14952.14|14872.14|14953.45|14873.45|14952.07|14872.07|10
1723472550000|2024-08-12 14:22:30|14952.2|14872.2|14951.54|14871.54|14953.21|14873.21|14950.41|14870.41|10
1723472560000|2024-08-12 14:22:40|14951.66|14871.66|14947.61|14867.61|14952.24|14872.24|14947.61|14867.61|10
1723472570000|2024-08-12 14:22:50|14947.69|14867.69|14949.21|14869.21|14949.26|14869.26|14946.78|14866.78|10
1723472580000|2024-08-12 14:23:00|14949.99|14869.99|14959.95|14879.95|14959.95|14879.95|14949.99|14869.99|10
1723472590000|2024-08-12 14:23:10|14960.9|14880.9|14969.45|14889.45|14969.45|14889.45|14960.9|14880.9|10
1723472600000|2024-08-12 14:23:20|14970.42|14890.42|14980.52|14900.52|14982.32|14902.32|14970.42|14890.42|10
1723472610000|2024-08-12 14:23:30|14980.46|14900.46|14987.97|14907.97|14987.97|14907.97|14980.46|14900.46|10
1723472620000|2024-08-12 14:23:40|14990.04|14910.04|15006.17|14926.17|15006.17|14926.17|14990.04|14910.04|10
1723472630000|2024-08-12 14:23:50|15007.61|14927.61|15001.85|14921.85|15007.61|14927.61|15001.85|14921.85|10
1723472640000|2024-08-12 14:24:00|15001.41|14921.41|15009.4|14929.4|15009.4|14929.4|15001.41|14921.41|10
1723472650000|2024-08-12 14:24:10|15009.44|14929.44|15026.68|14946.68|15026.68|14946.68|15009.44|14929.44|10
1723472660000|2024-08-12 14:24:20|15027.41|14947.41|15026.7|14946.7|15029.59|14949.59|15025.34|14945.34|10
1723472670000|2024-08-12 14:24:30|15026.49|14946.49|15034.16|14954.16|15034.27|14954.27|15026.49|14946.49|10
1723472680000|2024-08-12 14:24:40|15033.5|14953.5|15030.84|14950.84|15034.04|14954.04|15030.84|14950.84|10
1723472690000|2024-08-12 14:24:50|15029.2|14949.2|15022.87|14942.87|15029.2|14949.2|15022.61|14942.61|10
1723472700000|2024-08-12 14:25:00|15022.09|14942.09|15013.06|14933.06|15022.09|14942.09|15013.06|14933.06|10
1723472710000|2024-08-12 14:25:10|15012.14|14932.14|15007.68|14927.68|15012.14|14932.14|15007.68|14927.68|10
1723472720000|2024-08-12 14:25:20|15007.92|14927.92|15007.65|14927.65|15008.85|14928.85|15006.22|14926.22|10
1723472730000|2024-08-12 14:25:30|15006.26|14926.26|15010.71|14930.71|15011.12|14931.12|15005.54|14925.54|10
1723472740000|2024-08-12 14:25:40|15010.74|14930.74|15012.8|14932.8|15013|14933|15010.74|14930.74|10
1723472750000|2024-08-12 14:25:50|15012.04|14932.04|15016.29|14936.29|15016.29|14936.29|15011.56|14931.56|10
1723472760000|2024-08-12 14:26:00|15017.26|14937.26|15027.49|14947.49|15027.49|14947.49|15017.26|14937.26|10
1723472770000|2024-08-12 14:26:10|15027.62|14947.62|15032.04|14952.04|15032.04|14952.04|15025.55|14945.55|10
1723472780000|2024-08-12 14:26:20|15032.94|14952.94|15040.13|14960.13|15040.48|14960.48|15032.94|14952.94|10
1723472790000|2024-08-12 14:26:30|15039.46|14959.46|15034|14954|15039.46|14959.46|15032.83|14952.83|10
1723472800000|2024-08-12 14:26:40|15033.33|14953.33|15031.94|14951.94|15033.33|14953.33|15029.27|14949.27|10
1723472810000|2024-08-12 14:26:50|15033.37|14953.37|15037.27|14957.27|15038.53|14958.53|15033.37|14953.37|10
1723472820000|2024-08-12 14:27:00|15037.17|14957.17|15031.43|14951.43|15037.17|14957.17|15031.43|14951.43|10
1723472830000|2024-08-12 14:27:10|15031.67|14951.67|15027.8|14947.8|15031.67|14951.67|15027.8|14947.8|10
1723472840000|2024-08-12 14:27:20|15028.19|14948.19|15023.72|14943.72|15028.2|14948.2|15023.72|14943.72|10
1723472850000|2024-08-12 14:27:30|15023.26|14943.26|15021.31|14941.31|15023.42|14943.42|15021.31|14941.31|10
1723472860000|2024-08-12 14:27:40|15021.09|14941.09|15020.69|14940.69|15021.09|14941.09|15019.38|14939.38|10
1723472870000|2024-08-12 14:27:50|15019.53|14939.53|15016.33|14936.33|15019.53|14939.53|15016.33|14936.33|10
1723472880000|2024-08-12 14:28:00|15016.21|14936.21|15013.25|14933.25|15016.33|14936.33|15013.25|14933.25|10
1723472890000|2024-08-12 14:28:10|15013.73|14933.73|15014.69|14934.69|15014.69|14934.69|15013.4|14933.4|10
1723472900000|2024-08-12 14:28:20|15015.67|14935.67|15017.62|14937.62|15017.62|14937.62|15015.66|14935.66|10
1723472910000|2024-08-12 14:28:30|15017.83|14937.83|15019.72|14939.72|15020.54|14940.54|15017.83|14937.83|10
1723472920000|2024-08-12 14:28:40|15019.83|14939.83|15015.61|14935.61|15019.94|14939.94|15015.61|14935.61|10
1723472930000|2024-08-12 14:28:50|15015.83|14935.83|15014.38|14934.38|15015.96|14935.96|15014.38|14934.38|10
1723472940000|2024-08-12 14:29:00|15015.38|14935.38|15016.94|14936.94|15016.94|14936.94|15015.38|14935.38|10
1723472950000|2024-08-12 14:29:10|15017.08|14937.08|15019.76|14939.76|15019.76|14939.76|15016.15|14936.15|10
1723472960000|2024-08-12 14:29:20|15019.65|14939.65|15019.57|14939.57|15021.27|14941.27|15019.04|14939.04|10
1723472970000|2024-08-12 14:29:30|15020.02|14940.02|15017.6|14937.6|15020.05|14940.05|15017.6|14937.6|10
1723472980000|2024-08-12 14:29:40|15016.03|14936.03|15009.19|14929.19|15016.03|14936.03|15009.19|14929.19|10
1723472990000|2024-08-12 14:29:50|15008.17|14928.17|14974.51|14894.51|15008.17|14928.17|14974.51|14894.51|10
1723473000000|2024-08-12 14:30:00|14978.03|14898.03|14990.38|14910.38|14990.38|14910.38|14976.55|14896.55|10
1723473010000|2024-08-12 14:30:10|14990.33|14910.33|14990.92|14910.92|14990.96|14910.96|14990.24|14910.24|10
1723473020000|2024-08-12 14:30:20|14990.5|14910.5|14978.14|14898.14|14990.5|14910.5|14978.14|14898.14|10
1723473030000|2024-08-12 14:30:30|14978.62|14898.62|14976.33|14896.33|14978.62|14898.62|14976.17|14896.17|10
1723473040000|2024-08-12 14:30:40|14975.85|14895.85|14962.53|14882.53|14975.85|14895.85|14962.53|14882.53|10
1723473050000|2024-08-12 14:30:50|14961.05|14881.05|14961.92|14881.92|14962.5|14882.5|14960.59|14880.59|10
1723473060000|2024-08-12 14:31:00|14962.36|14882.36|14962.18|14882.18|14965.26|14885.26|14962.18|14882.18|10
1723473070000|2024-08-12 14:31:10|14961.05|14881.05|14954|14874|14961.26|14881.26|14954|14874|9
1723473080000|2024-08-12 14:31:20|14952.4|14872.4|14951.85|14871.85|14952.4|14872.4|14946.87|14866.87|10
1723473090000|2024-08-12 14:31:30|14951.46|14871.46|14957.15|14877.15|14957.15|14877.15|14951.46|14871.46|10
1723473100000|2024-08-12 14:31:40|14957.12|14877.12|14972.08|14892.08|14972.08|14892.08|14957.12|14877.12|10
1723473110000|2024-08-12 14:31:50|14973.99|14893.99|14983.63|14903.63|14984.18|14904.18|14973.99|14893.99|10
1723473120000|2024-08-12 14:32:00|14983.23|14903.23|14999.39|14919.39|14999.39|14919.39|14983.05|14903.05|10
1723473130000|2024-08-12 14:32:10|14997.88|14917.88|15006.47|14926.47|15006.47|14926.47|14997.88|14917.88|10
1723473140000|2024-08-12 14:32:20|15007.12|14927.12|15011.58|14931.58|15011.58|14931.58|15005.52|14925.52|10
1723473150000|2024-08-12 14:32:30|15012.28|14932.28|15013.53|14933.53|15014.3|14934.3|15012|14932|10
1723473160000|2024-08-12 14:32:40|15012.47|14932.47|15005.67|14925.67|15012.47|14932.47|15005.67|14925.67|10
1723473170000|2024-08-12 14:32:50|15005.15|14925.15|15003.24|14923.24|15005.74|14925.74|15003.24|14923.24|10
1723473180000|2024-08-12 14:33:00|15004.03|14924.03|15011.01|14931.01|15011.72|14931.72|15003.32|14923.32|10
1723473190000|2024-08-12 14:33:10|15013.79|14933.79|15024.01|14944.01|15024.01|14944.01|15013.79|14933.79|10
1723473200000|2024-08-12 14:33:20|15024.29|14944.29|15029.08|14949.08|15029.08|14949.08|15023.88|14943.88|10
1723473210000|2024-08-12 14:33:30|15029.06|14949.06|15029.48|14949.48|15031.31|14951.31|15029.06|14949.06|10
1723473220000|2024-08-12 14:33:40|15029.22|14949.22|15030.04|14950.04|15030.9|14950.9|15029.22|14949.22|10
1723473230000|2024-08-12 14:33:50|15029.47|14949.47|15035.36|14955.36|15035.36|14955.36|15028.47|14948.47|10
1723473240000|2024-08-12 14:34:00|15037.46|14957.46|15035.98|14955.98|15037.65|14957.65|15034.77|14954.77|10
1723473250000|2024-08-12 14:34:10|15039.55|14959.55|15049.37|14969.37|15049.37|14969.37|15037.74|14957.74|10
1723473260000|2024-08-12 14:34:20|15049.4|14969.4|15044.89|14964.89|15049.4|14969.4|15044.41|14964.41|10
1723473270000|2024-08-12 14:34:30|15045.75|14965.75|15048.51|14968.51|15048.51|14968.51|15044.67|14964.67|10
1723473280000|2024-08-12 14:34:40|15050.51|14970.51|15052.53|14972.53|15052.78|14972.78|15050.51|14970.51|10
1723473290000|2024-08-12 14:34:50|15052.11|14972.11|15056.16|14976.16|15056.16|14976.16|15052.11|14972.11|10
1723473300000|2024-08-12 14:35:00|15056.44|14976.44|15052.82|14972.82|15057.15|14977.15|15052.82|14972.82|10
1723473310000|2024-08-12 14:35:10|15051.75|14971.75|15048.72|14968.72|15051.75|14971.75|15048.72|14968.72|10
1723473320000|2024-08-12 14:35:20|15047.49|14967.49|15039.66|14959.66|15047.49|14967.49|15039.66|14959.66|10
1723473330000|2024-08-12 14:35:30|15038.83|14958.83|15034.21|14954.21|15039.48|14959.48|15034.21|14954.21|9
1723473340000|2024-08-12 14:35:40|15034.43|14954.43|15036.8|14956.8|15036.8|14956.8|15034.3|14954.3|10
1723473350000|2024-08-12 14:35:50|15038.33|14958.33|15042.26|14962.26|15042.74|14962.74|15037.98|14957.98|10
1723473360000|2024-08-12 14:36:00|15041.31|14961.31|15047.76|14967.76|15047.76|14967.76|15041.31|14961.31|10
1723473370000|2024-08-12 14:36:10|15047.92|14967.92|15053.34|14973.34|15053.78|14973.78|15047.92|14967.92|10
1723473380000|2024-08-12 14:36:20|15053.45|14973.45|15054.17|14974.17|15054.63|14974.63|15052.8|14972.8|10
1723473390000|2024-08-12 14:36:30|15055.45|14975.45|15064.25|14984.25|15064.25|14984.25|15055.45|14975.45|10
1723473400000|2024-08-12 14:36:40|15066.32|14986.32|15095.89|15015.89|15095.89|15015.89|15066.32|14986.32|10
1723473410000|2024-08-12 14:36:50|15096.7|15016.7|15090.27|15010.27|15096.7|15016.7|15089.35|15009.35|9
1723473420000|2024-08-12 14:37:00|15092.93|15012.93|15103.73|15023.73|15103.73|15023.73|15092.16|15012.16|10
1723473430000|2024-08-12 14:37:10|15106.35|15026.35|15120.57|15040.57|15120.57|15040.57|15106.35|15026.35|10
1723473440000|2024-08-12 14:37:20|15120.88|15040.88|15129.26|15049.26|15129.26|15049.26|15119.99|15039.99|10
1723473450000|2024-08-12 14:37:30|15131.21|15051.21|15160.34|15080.34|15160.34|15080.34|15131.21|15051.21|10
1723473460000|2024-08-12 14:37:40|15163.68|15083.68|15177.55|15097.55|15179.16|15099.16|15163.68|15083.68|10
1723473470000|2024-08-12 14:37:50|15175.73|15095.73|15179.65|15099.65|15179.65|15099.65|15173.65|15093.65|10
1723473480000|2024-08-12 14:38:00|15181.46|15101.46|15192.63|15112.63|15192.63|15112.63|15181.46|15101.46|10
1723473490000|2024-08-12 14:38:10|15193.53|15113.53|15195.12|15115.12|15198.34|15118.34|15193.53|15113.53|10
1723473500000|2024-08-12 14:38:20|15195.57|15115.57|15192.79|15112.79|15195.57|15115.57|15192.14|15112.14|10
1723473510000|2024-08-12 14:38:30|15193.77|15113.77|15197.2|15117.2|15197.2|15117.2|15193.77|15113.77|10
1723473520000|2024-08-12 14:38:40|15196.38|15116.38|15197.73|15117.73|15199.69|15119.69|15196.38|15116.38|10
1723473530000|2024-08-12 14:38:50|15196.91|15116.91|15194.02|15114.02|15196.91|15116.91|15192.49|15112.49|10
1723473540000|2024-08-12 14:39:00|15193.6|15113.6|15192.19|15112.19|15193.6|15113.6|15189.99|15109.99|10
1723473550000|2024-08-12 14:39:10|15193.16|15113.16|15198.34|15118.34|15198.34|15118.34|15193.16|15113.16|10
1723473560000|2024-08-12 14:39:20|15197.54|15117.54|15203.64|15123.64|15203.8|15123.8|15197.51|15117.51|10
1723473570000|2024-08-12 14:39:30|15206.09|15126.09|15206.13|15126.13|15213.32|15133.32|15206.09|15126.09|10
1723473580000|2024-08-12 14:39:40|15203.93|15123.93|15207.18|15127.18|15207.18|15127.18|15203.93|15123.93|10
1723473590000|2024-08-12 14:39:50|15209.85|15129.85|15208.5|15128.5|15209.85|15129.85|15206.42|15126.42|9
1723473600000|2024-08-12 14:40:00|15208.62|15128.62|15207.43|15127.43|15208.62|15128.62|15206.53|15126.53|10
1723473610000|2024-08-12 14:40:10|15207.74|15127.74|15208.18|15128.18|15208.18|15128.18|15204.95|15124.95|10
1723473620000|2024-08-12 14:40:20|15210.4|15130.4|15219.35|15139.35|15220.23|15140.23|15210.4|15130.4|10
1723473630000|2024-08-12 14:40:30|15220.96|15140.96|15229.09|15149.09|15229.58|15149.58|15220.96|15140.96|10
1723473640000|2024-08-12 14:40:40|15228.2|15148.2|15237.95|15157.95|15237.95|15157.95|15228.05|15148.05|10
1723473650000|2024-08-12 14:40:50|15243.76|15163.76|15249.63|15169.63|15250.1|15170.1|15243.76|15163.76|10
1723473660000|2024-08-12 14:41:00|15253.24|15173.24|15243.85|15163.85|15253.24|15173.24|15243.85|15163.85|10
1723473670000|2024-08-12 14:41:10|15242.38|15162.38|15246.25|15166.25|15246.25|15166.25|15242.38|15162.38|10
1723473680000|2024-08-12 14:41:20|15249.39|15169.39|15257.42|15177.42|15257.72|15177.72|15249.39|15169.39|10
1723473690000|2024-08-12 14:41:30|15255.2|15175.2|15245.47|15165.47|15255.2|15175.2|15245.47|15165.47|10
1723473700000|2024-08-12 14:41:40|15236.36|15156.36|15219.33|15139.33|15236.36|15156.36|15219.33|15139.33|10
1723473710000|2024-08-12 14:41:50|15217.53|15137.53|15218.92|15138.92|15218.92|15138.92|15215.14|15135.14|10
1723473720000|2024-08-12 14:42:00|15218.74|15138.74|15210.69|15130.69|15218.74|15138.74|15209.54|15129.54|10
1723473730000|2024-08-12 14:42:10|15209.93|15129.93|15205.33|15125.33|15210.49|15130.49|15205.33|15125.33|10
1723473740000|2024-08-12 14:42:20|15204.42|15124.42|15190.21|15110.21|15204.42|15124.42|15190.21|15110.21|10
1723473750000|2024-08-12 14:42:30|15189.34|15109.34|15191.67|15111.67|15191.67|15111.67|15188.02|15108.02|10
1723473760000|2024-08-12 14:42:40|15191.87|15111.87|15182.16|15102.16|15192.18|15112.18|15181.39|15101.39|10
1723473770000|2024-08-12 14:42:50|15181|15101|15168.96|15088.96|15181|15101|15168.96|15088.96|10
1723473780000|2024-08-12 14:43:00|15169.17|15089.17|15164.97|15084.97|15170.55|15090.55|15164.97|15084.97|10
1723473790000|2024-08-12 14:43:10|15165.88|15085.88|15161.29|15081.29|15166.77|15086.77|15161.29|15081.29|10
1723473800000|2024-08-12 14:43:20|15159.78|15079.78|15161.12|15081.12|15161.76|15081.76|15159.78|15079.78|10
1723473810000|2024-08-12 14:43:30|15161.52|15081.52|15155.82|15075.82|15161.52|15081.52|15155.82|15075.82|10
1723473820000|2024-08-12 14:43:40|15156.39|15076.39|15155.83|15075.83|15157.2|15077.2|15155.56|15075.56|10
1723473830000|2024-08-12 14:43:50|15155.84|15075.84|15161.34|15081.34|15161.34|15081.34|15155.04|15075.04|10
1723473840000|2024-08-12 14:44:00|15162.26|15082.26|15165.2|15085.2|15165.5|15085.5|15162.08|15082.08|10
1723473850000|2024-08-12 14:44:10|15163.04|15083.04|15157.41|15077.41|15163.04|15083.04|15157.41|15077.41|10
1723473860000|2024-08-12 14:44:20|15156.79|15076.79|15152.07|15072.07|15157.03|15077.03|15152.07|15072.07|10
1723473870000|2024-08-12 14:44:30|15151.85|15071.85|15149.03|15069.03|15152.21|15072.21|15149.03|15069.03|10
1723473880000|2024-08-12 14:44:40|15148.67|15068.67|15134.21|15054.21|15148.67|15068.67|15134.21|15054.21|10
1723473890000|2024-08-12 14:44:50|15129.97|15049.97|15130.47|15050.47|15130.47|15050.47|15126.55|15046.55|10
1723473900000|2024-08-12 14:45:00|15132.59|15052.59|15139.74|15059.74|15139.74|15059.74|15132.59|15052.59|10
1723473910000|2024-08-12 14:45:10|15140.41|15060.41|15136.93|15056.93|15140.41|15060.41|15136.93|15056.93|10
1723473920000|2024-08-12 14:45:20|15137.13|15057.13|15147.53|15067.53|15147.53|15067.53|15137.13|15057.13|10
1723473930000|2024-08-12 14:45:30|15154.08|15074.08|15161.15|15081.15|15161.15|15081.15|15152.71|15072.71|10
1723473940000|2024-08-12 14:45:40|15161.81|15081.81|15157.14|15077.14|15161.81|15081.81|15157.14|15077.14|10
1723473950000|2024-08-12 14:45:50|15156.45|15076.45|15151.51|15071.51|15156.45|15076.45|15151.51|15071.51|10
1723473960000|2024-08-12 14:46:00|15150.51|15070.51|15147.93|15067.93|15150.6|15070.6|15147.93|15067.93|10
1723473970000|2024-08-12 14:46:10|15145.41|15065.41|15143.34|15063.34|15145.46|15065.46|15142.09|15062.09|10
1723473980000|2024-08-12 14:46:20|15144.13|15064.13|15149.67|15069.67|15149.67|15069.67|15144.13|15064.13|10
1723473990000|2024-08-12 14:46:30|15149.66|15069.66|15147.56|15067.56|15149.66|15069.66|15147.4|15067.4|10
1723474000000|2024-08-12 14:46:40|15150.14|15070.14|15158.11|15078.11|15158.11|15078.11|15150.14|15070.14|10
1723474010000|2024-08-12 14:46:50|15158.24|15078.24|15156.33|15076.33|15158.4|15078.4|15155.81|15075.81|9
1723474020000|2024-08-12 14:47:00|15156.09|15076.09|15154.14|15074.14|15156.09|15076.09|15151.69|15071.69|10
1723474030000|2024-08-12 14:47:10|15155.06|15075.06|15151.4|15071.4|15156.22|15076.22|15151.07|15071.07|10
1723474040000|2024-08-12 14:47:20|15151.7|15071.7|15152.74|15072.74|15153.48|15073.48|15151.7|15071.7|10
1723474050000|2024-08-12 14:47:30|15151.97|15071.97|15151.67|15071.67|15151.97|15071.97|15148.04|15068.04|10
1723474060000|2024-08-12 14:47:40|15152.99|15072.99|15153.79|15073.79|15155.37|15075.37|15152.99|15072.99|10
1723474070000|2024-08-12 14:47:50|15153.89|15073.89|15149.85|15069.85|15153.89|15073.89|15149.85|15069.85|10
1723474080000|2024-08-12 14:48:00|15148.95|15068.95|15141.75|15061.75|15148.95|15068.95|15141.75|15061.75|10
1723474090000|2024-08-12 14:48:10|15140.92|15060.92|15143.23|15063.23|15143.23|15063.23|15139.49|15059.49|10
1723474100000|2024-08-12 14:48:20|15145.19|15065.19|15147.4|15067.4|15147.4|15067.4|15145.19|15065.19|10
1723474110000|2024-08-12 14:48:30|15148.53|15068.53|15157.42|15077.42|15157.42|15077.42|15148.53|15068.53|10
1723474120000|2024-08-12 14:48:40|15157.48|15077.48|15157.25|15077.25|15157.63|15077.63|15156.93|15076.93|9
1723474130000|2024-08-12 14:48:50|15158.28|15078.28|15156.78|15076.78|15158.62|15078.62|15156.78|15076.78|10
1723474140000|2024-08-12 14:49:00|15156.22|15076.22|15161.2|15081.2|15161.2|15081.2|15156.22|15076.22|10
1723474150000|2024-08-12 14:49:10|15161.68|15081.68|15162.5|15082.5|15164.82|15084.82|15161.46|15081.46|10
1723474160000|2024-08-12 14:49:20|15163.21|15083.21|15167.3|15087.3|15167.3|15087.3|15163.21|15083.21|10
1723474170000|2024-08-12 14:49:30|15167.8|15087.8|15167.66|15087.66|15171.77|15091.77|15167.66|15087.66|10
1723474180000|2024-08-12 14:49:40|15166.13|15086.13|15164.53|15084.53|15166.4|15086.4|15163.58|15083.58|10
1723474190000|2024-08-12 14:49:50|15164.89|15084.89|15163.9|15083.9|15166.73|15086.73|15163.82|15083.82|10
1723474200000|2024-08-12 14:50:00|15163.55|15083.55|15161.61|15081.61|15163.55|15083.55|15161.23|15081.23|9
1723474210000|2024-08-12 14:50:10|15161.72|15081.72|15158.27|15078.27|15162.66|15082.66|15158.25|15078.25|10
1723474220000|2024-08-12 14:50:20|15158.16|15078.16|15162.81|15082.81|15162.81|15082.81|15157.13|15077.13|10
1723474230000|2024-08-12 14:50:30|15162.63|15082.63|15169.7|15089.7|15170.53|15090.53|15162.63|15082.63|10
1723474240000|2024-08-12 14:50:40|15169.22|15089.22|15166.88|15086.88|15169.22|15089.22|15166.83|15086.83|10
1723474250000|2024-08-12 14:50:50|15167.32|15087.32|15164.88|15084.88|15167.82|15087.82|15164.88|15084.88|10
1723474260000|2024-08-12 14:51:00|15164.97|15084.97|15168.97|15088.97|15168.97|15088.97|15164.6|15084.6|10
1723474270000|2024-08-12 14:51:10|15171.1|15091.1|15177.15|15097.15|15177.15|15097.15|15171.1|15091.1|10
1723474280000|2024-08-12 14:51:20|15178.42|15098.42|15179.09|15099.09|15179.41|15099.41|15177.26|15097.26|10
1723474290000|2024-08-12 14:51:30|15177.61|15097.61|15178.57|15098.57|15182.39|15102.39|15177.61|15097.61|10
1723474300000|2024-08-12 14:51:40|15178.67|15098.67|15170.94|15090.94|15178.67|15098.67|15170.94|15090.94|10
1723474310000|2024-08-12 14:51:50|15169.47|15089.47|15165.31|15085.31|15169.47|15089.47|15164.5|15084.5|10
1723474320000|2024-08-12 14:52:00|15166.21|15086.21|15167.52|15087.52|15168.84|15088.84|15165.23|15085.23|10
1723474330000|2024-08-12 14:52:10|15166.68|15086.68|15163.04|15083.04|15166.91|15086.91|15162.82|15082.82|10
1723474340000|2024-08-12 14:52:20|15160.83|15080.83|15153.35|15073.35|15160.83|15080.83|15153.35|15073.35|10
1723474350000|2024-08-12 14:52:30|15151.23|15071.23|15149.32|15069.32|15151.94|15071.94|15149.32|15069.32|10
1723474360000|2024-08-12 14:52:40|15150.17|15070.17|15146.38|15066.38|15150.49|15070.49|15146.38|15066.38|10
1723474370000|2024-08-12 14:52:50|15145.27|15065.27|15132.71|15052.71|15145.27|15065.27|15132.71|15052.71|10
1723474380000|2024-08-12 14:53:00|15132.36|15052.36|15130.21|15050.21|15132.36|15052.36|15128.4|15048.4|10
1723474390000|2024-08-12 14:53:10|15129.92|15049.92|15135.37|15055.37|15135.37|15055.37|15129.92|15049.92|10
1723474400000|2024-08-12 14:53:20|15134.94|15054.94|15142.1|15062.1|15142.1|15062.1|15134.94|15054.94|10
1723474410000|2024-08-12 14:53:30|15142.37|15062.37|15141.49|15061.49|15142.58|15062.58|15141.49|15061.49|10
1723474420000|2024-08-12 14:53:40|15140.95|15060.95|15145.3|15065.3|15145.3|15065.3|15140.95|15060.95|9
1723474430000|2024-08-12 14:53:50|15145.73|15065.73|15147.34|15067.34|15147.68|15067.68|15145.43|15065.43|10
1723474440000|2024-08-12 14:54:00|15147.35|15067.35|15148.91|15068.91|15150.07|15070.07|15147.35|15067.35|10
1723474450000|2024-08-12 14:54:10|15149.51|15069.51|15146.53|15066.53|15149.64|15069.64|15146.53|15066.53|10
1723474460000|2024-08-12 14:54:20|15145.86|15065.86|15146.37|15066.37|15146.37|15066.37|15145.15|15065.15|10
1723474470000|2024-08-12 14:54:30|15146.36|15066.36|15144.84|15064.84|15146.36|15066.36|15144.55|15064.55|10
1723474480000|2024-08-12 14:54:40|15145|15065|15149.72|15069.72|15149.72|15069.72|15145|15065|10
1723474490000|2024-08-12 14:54:50|15149.59|15069.59|15149.32|15069.32|15150.44|15070.44|15149.32|15069.32|10
1723474500000|2024-08-12 14:55:00|15149.07|15069.07|15147.55|15067.55|15149.07|15069.07|15147.55|15067.55|10
1723474510000|2024-08-12 14:55:10|15147.18|15067.18|15146.91|15066.91|15147.66|15067.66|15146.76|15066.76|9
1723474520000|2024-08-12 14:55:20|15147.1|15067.1|15151.11|15071.11|15151.42|15071.42|15146.97|15066.97|10
1723474530000|2024-08-12 14:55:30|15150.91|15070.91|15153.09|15073.09|15154.08|15074.08|15150.91|15070.91|10
1723474540000|2024-08-12 14:55:40|15153.19|15073.19|15158.86|15078.86|15158.86|15078.86|15152.97|15072.97|10
1723474550000|2024-08-12 14:55:50|15160.72|15080.72|15160.33|15080.33|15162.45|15082.45|15160.33|15080.33|10
1723474560000|2024-08-12 14:56:00|15160.24|15080.24|15167.18|15087.18|15167.18|15087.18|15159.66|15079.66|10
1723474570000|2024-08-12 14:56:10|15167.53|15087.53|15169.99|15089.99|15170.81|15090.81|15167.53|15087.53|10
1723474580000|2024-08-12 14:56:20|15170.44|15090.44|15173.69|15093.69|15174.06|15094.06|15170.21|15090.21|10
1723474590000|2024-08-12 14:56:30|15172.93|15092.93|15172.41|15092.41|15173.33|15093.33|15172.26|15092.26|10
1723474600000|2024-08-12 14:56:40|15172.28|15092.28|15171.06|15091.06|15172.4|15092.4|15171.06|15091.06|10
1723474610000|2024-08-12 14:56:50|15171.04|15091.04|15169.09|15089.09|15171.04|15091.04|15169.09|15089.09|10
1723474620000|2024-08-12 14:57:00|15169.29|15089.29|15167.51|15087.51|15169.69|15089.69|15167.39|15087.39|9
1723474630000|2024-08-12 14:57:10|15167.02|15087.02|15163.45|15083.45|15167.02|15087.02|15162.73|15082.73|10
1723474640000|2024-08-12 14:57:20|15163.49|15083.49|15165.95|15085.95|15166.28|15086.28|15163.49|15083.49|10
1723474650000|2024-08-12 14:57:30|15165.97|15085.97|15171.86|15091.86|15171.86|15091.86|15165.97|15085.97|10
1723474660000|2024-08-12 14:57:40|15171.7|15091.7|15169.62|15089.62|15172.21|15092.21|15169.62|15089.62|10
1723474670000|2024-08-12 14:57:50|15169.88|15089.88|15169.5|15089.5|15170.06|15090.06|15169.1|15089.1|9
1723474680000|2024-08-12 14:58:00|15169.33|15089.33|15170.15|15090.15|15170.15|15090.15|15168.4|15088.4|10
1723474690000|2024-08-12 14:58:10|15171.16|15091.16|15173.7|15093.7|15174.8|15094.8|15171.16|15091.16|10
1723474700000|2024-08-12 14:58:20|15173.68|15093.68|15173.26|15093.26|15174.53|15094.53|15173.26|15093.26|9
1723474710000|2024-08-12 14:58:30|15173.21|15093.21|15177.05|15097.05|15177.05|15097.05|15173.21|15093.21|10
1723474720000|2024-08-12 14:58:40|15177.55|15097.55|15179.7|15099.7|15180.33|15100.33|15177.55|15097.55|10
1723474730000|2024-08-12 14:58:50|15180.71|15100.71|15179.07|15099.07|15181.62|15101.62|15179.07|15099.07|10
1723474740000|2024-08-12 14:59:00|15178.88|15098.88|15176.46|15096.46|15178.88|15098.88|15176.45|15096.45|10
1723474750000|2024-08-12 14:59:10|15176.1|15096.1|15176.04|15096.04|15176.19|15096.19|15175.66|15095.66|9
1723474760000|2024-08-12 14:59:20|15176.33|15096.33|15174.84|15094.84|15176.33|15096.33|15174.84|15094.84|10
1723474770000|2024-08-12 14:59:30|15175.76|15095.76|15173.47|15093.47|15175.79|15095.79|15173.47|15093.47|10
1723474780000|2024-08-12 14:59:40|15173.75|15093.75|15172.85|15092.85|15173.75|15093.75|15172.52|15092.52|10
1723474790000|2024-08-12 14:59:50|15172.13|15092.13|15173.58|15093.58|15173.58|15093.58|15171.84|15091.84|10
1723474800000|2024-08-12 15:00:00|15174.09|15094.09|15180.35|15100.35|15180.35|15100.35|15173.97|15093.97|10
1723474810000|2024-08-12 15:00:10|15180.91|15100.91|15183.4|15103.4|15184.41|15104.41|15180.91|15100.91|10
1723474820000|2024-08-12 15:00:20|15183.33|15103.33|15181|15101|15183.81|15103.81|15181|15101|10
1723474830000|2024-08-12 15:00:30|15180.42|15100.42|15183.3|15103.3|15183.3|15103.3|15180.36|15100.36|10
1723474840000|2024-08-12 15:00:40|15184.55|15104.55|15188.78|15108.78|15188.78|15108.78|15184.55|15104.55|10
1723474850000|2024-08-12 15:00:50|15188.34|15108.34|15186.32|15106.32|15188.91|15108.91|15186.32|15106.32|10
1723474860000|2024-08-12 15:01:00|15185.54|15105.54|15177.43|15097.43|15186.09|15106.09|15177.43|15097.43|10
1723474870000|2024-08-12 15:01:10|15177.36|15097.36|15181.47|15101.47|15181.99|15101.99|15177.36|15097.36|10
1723474880000|2024-08-12 15:01:20|15183.03|15103.03|15188.46|15108.46|15188.46|15108.46|15183.03|15103.03|9
1723474890000|2024-08-12 15:01:30|15188.88|15108.88|15193.61|15113.61|15193.64|15113.64|15188.83|15108.83|10
1723474900000|2024-08-12 15:01:40|15193.26|15113.26|15196.87|15116.87|15197.69|15117.69|15192.67|15112.67|10
1723474910000|2024-08-12 15:01:50|15196.24|15116.24|15194|15114|15196.24|15116.24|15194|15114|9
1723474920000|2024-08-12 15:02:00|15194.28|15114.28|15195.24|15115.24|15195.71|15115.71|15193.9|15113.9|10
1723474930000|2024-08-12 15:02:10|15195.33|15115.33|15200.71|15120.71|15202.02|15122.02|15195.31|15115.31|10
1723474940000|2024-08-12 15:02:20|15200.51|15120.51|15197.72|15117.72|15201.93|15121.93|15197.72|15117.72|10
1723474950000|2024-08-12 15:02:30|15198.37|15118.37|15203.15|15123.15|15203.15|15123.15|15198.21|15118.21|10
1723474960000|2024-08-12 15:02:40|15202.99|15122.99|15208.34|15128.34|15208.34|15128.34|15202.63|15122.63|10
1723474970000|2024-08-12 15:02:50|15209.06|15129.06|15215.37|15135.37|15215.37|15135.37|15209.06|15129.06|10
1723474980000|2024-08-12 15:03:00|15215.76|15135.76|15216.16|15136.16|15216.67|15136.67|15214.61|15134.61|10
1723474990000|2024-08-12 15:03:10|15216.25|15136.25|15226.61|15146.61|15226.61|15146.61|15216.25|15136.25|10
1723475000000|2024-08-12 15:03:20|15226.82|15146.82|15223.23|15143.23|15226.82|15146.82|15223.23|15143.23|10
1723475010000|2024-08-12 15:03:30|15223.68|15143.68|15220.2|15140.2|15223.71|15143.71|15219.96|15139.96|10
1723475020000|2024-08-12 15:03:40|15220.84|15140.84|15220.76|15140.76|15221.71|15141.71|15220.76|15140.76|10
1723475030000|2024-08-12 15:03:50|15221.03|15141.03|15222.25|15142.25|15223.04|15143.04|15221.03|15141.03|10
1723475040000|2024-08-12 15:04:00|15222.24|15142.24|15222.92|15142.92|15223.19|15143.19|15222.24|15142.24|10
1723475050000|2024-08-12 15:04:10|15222.51|15142.51|15222.5|15142.5|15223.12|15143.12|15222.2|15142.2|10
1723475060000|2024-08-12 15:04:20|15223.1|15143.1|15224.74|15144.74|15225.43|15145.43|15223.1|15143.1|10
1723475070000|2024-08-12 15:04:30|15224.65|15144.65|15226.56|15146.56|15226.72|15146.72|15224.47|15144.47|10
1723475080000|2024-08-12 15:04:40|15226.47|15146.47|15227.29|15147.29|15227.29|15147.29|15226.18|15146.18|10
1723475090000|2024-08-12 15:04:50|15226.62|15146.62|15227.52|15147.52|15227.81|15147.81|15226.62|15146.62|10
1723475100000|2024-08-12 15:05:00|15227.49|15147.49|15228.52|15148.52|15229.07|15149.07|15227.39|15147.39|10
1723475110000|2024-08-12 15:05:10|15228.45|15148.45|15231.97|15151.97|15232.06|15152.06|15228.32|15148.32|10
1723475120000|2024-08-12 15:05:20|15231.83|15151.83|15233.47|15153.47|15233.63|15153.63|15231.83|15151.83|10
1723475130000|2024-08-12 15:05:30|15234.12|15154.12|15231.32|15151.32|15234.56|15154.56|15231.32|15151.32|10
1723475140000|2024-08-12 15:05:40|15231.5|15151.5|15221.63|15141.63|15231.5|15151.5|15221.63|15141.63|10
1723475150000|2024-08-12 15:05:50|15222.2|15142.2|15221.56|15141.56|15222.44|15142.44|15221.56|15141.56|10
1723475160000|2024-08-12 15:06:00|15222.34|15142.34|15222.11|15142.11|15224.06|15144.06|15222.11|15142.11|10
1723475170000|2024-08-12 15:06:10|15223.12|15143.12|15219.68|15139.68|15223.26|15143.26|15219.68|15139.68|10
1723475180000|2024-08-12 15:06:20|15219.69|15139.69|15211.52|15131.52|15219.69|15139.69|15211.38|15131.38|10
1723475190000|2024-08-12 15:06:30|15211.19|15131.19|15209.52|15129.52|15211.19|15131.19|15208.91|15128.91|10
1723475200000|2024-08-12 15:06:40|15208.6|15128.6|15208.07|15128.07|15208.65|15128.65|15207.32|15127.32|10
1723475210000|2024-08-12 15:06:50|15208.11|15128.11|15206.23|15126.23|15208.26|15128.26|15206.23|15126.23|10
1723475220000|2024-08-12 15:07:00|15206.13|15126.13|15197.51|15117.51|15206.13|15126.13|15197.51|15117.51|10
1723475230000|2024-08-12 15:07:10|15197.63|15117.63|15190.59|15110.59|15197.63|15117.63|15190.59|15110.59|10
1723475240000|2024-08-12 15:07:20|15189.27|15109.27|15179.47|15099.47|15189.27|15109.27|15179.47|15099.47|10
1723475250000|2024-08-12 15:07:30|15179.37|15099.37|15174.71|15094.71|15179.37|15099.37|15174.66|15094.66|10
1723475260000|2024-08-12 15:07:40|15174.13|15094.13|15170.22|15090.22|15174.13|15094.13|15170.22|15090.22|10
1723475270000|2024-08-12 15:07:50|15169.8|15089.8|15158.14|15078.14|15169.8|15089.8|15157.8|15077.8|10
1723475280000|2024-08-12 15:08:00|15158.29|15078.29|15154.96|15074.96|15160.46|15080.46|15154.96|15074.96|10
1723475290000|2024-08-12 15:08:10|15154.31|15074.31|15150.4|15070.4|15154.31|15074.31|15150.13|15070.13|10
1723475300000|2024-08-12 15:08:20|15150.21|15070.21|15147.91|15067.91|15150.21|15070.21|15147.47|15067.47|10
1723475310000|2024-08-12 15:08:30|15147.79|15067.79|15148.06|15068.06|15148.06|15068.06|15145.93|15065.93|10
1723475320000|2024-08-12 15:08:40|15148.19|15068.19|15143.04|15063.04|15148.19|15068.19|15141.96|15061.96|10
1723475330000|2024-08-12 15:08:50|15143.01|15063.01|15141.2|15061.2|15143.46|15063.46|15141.15|15061.15|10
1723475340000|2024-08-12 15:09:00|15139.8|15059.8|15145.88|15065.88|15145.88|15065.88|15139.66|15059.66|10
1723475350000|2024-08-12 15:09:10|15146.03|15066.03|15144.5|15064.5|15146.03|15066.03|15144|15064|10
1723475360000|2024-08-12 15:09:20|15144.3|15064.3|15145.7|15065.7|15145.7|15065.7|15144.04|15064.04|10
1723475370000|2024-08-12 15:09:30|15146|15066|15146.02|15066.02|15146.65|15066.65|15145.49|15065.49|10
1723475380000|2024-08-12 15:09:40|15146.3|15066.3|15145.55|15065.55|15146.41|15066.41|15144.06|15064.06|10
1723475390000|2024-08-12 15:09:50|15145.9|15065.9|15145.83|15065.83|15146.67|15066.67|15145.83|15065.83|10
1723475400000|2024-08-12 15:10:00|15145.76|15065.76|15146.04|15066.04|15146.04|15066.04|15144.82|15064.82|10
1723475410000|2024-08-12 15:10:10|15147.41|15067.41|15151.3|15071.3|15151.3|15071.3|15147.1|15067.1|10
1723475420000|2024-08-12 15:10:20|15151.95|15071.95|15156.51|15076.51|15156.87|15076.87|15151.95|15071.95|10
1723475430000|2024-08-12 15:10:30|15157.19|15077.19|15159.27|15079.27|15159.27|15079.27|15157.13|15077.13|10
1723475440000|2024-08-12 15:10:40|15159.13|15079.13|15160.84|15080.84|15160.84|15080.84|15159.13|15079.13|10
1723475450000|2024-08-12 15:10:50|15161.3|15081.3|15162.53|15082.53|15164.17|15084.17|15161.3|15081.3|10
1723475460000|2024-08-12 15:11:00|15162.8|15082.8|15164.69|15084.69|15164.69|15084.69|15162.75|15082.75|10
1723475470000|2024-08-12 15:11:10|15165.43|15085.43|15166.76|15086.76|15166.76|15086.76|15164.91|15084.91|10
1723475480000|2024-08-12 15:11:20|15165.85|15085.85|15163.83|15083.83|15165.85|15085.85|15163.83|15083.83|10
1723475490000|2024-08-12 15:11:30|15164.13|15084.13|15163.94|15083.94|15164.13|15084.13|15162.63|15082.63|10
1723475500000|2024-08-12 15:11:40|15164.02|15084.02|15165.89|15085.89|15166.12|15086.12|15164.02|15084.02|10
1723475510000|2024-08-12 15:11:50|15166.24|15086.24|15165.36|15085.36|15166.4|15086.4|15164.93|15084.93|10
1723475520000|2024-08-12 15:12:00|15164.51|15084.51|15165.13|15085.13|15165.41|15085.41|15163.37|15083.37|10
1723475530000|2024-08-12 15:12:10|15165.4|15085.4|15163.9|15083.9|15165.75|15085.75|15163.9|15083.9|7
1723475540000|2024-08-12 15:12:20|15163.2|15083.2|15164.48|15084.48|15164.48|15084.48|15162.98|15082.98|9
1723475550000|2024-08-12 15:12:30|15164.55|15084.55|15170.8|15090.8|15170.8|15090.8|15164.55|15084.55|10
1723475560000|2024-08-12 15:12:40|15171.1|15091.1|15170.39|15090.39|15171.49|15091.49|15170.07|15090.07|10
1723475570000|2024-08-12 15:12:50|15170.46|15090.46|15167.22|15087.22|15170.46|15090.46|15167.22|15087.22|9
1723475580000|2024-08-12 15:13:00|15166.35|15086.35|15164.09|15084.09|15166.57|15086.57|15164.09|15084.09|9
1723475590000|2024-08-12 15:13:10|15164.2|15084.2|15161.21|15081.21|15164.22|15084.22|15161.21|15081.21|10
1723475600000|2024-08-12 15:13:20|15161.03|15081.03|15154.94|15074.94|15161.03|15081.03|15154.94|15074.94|10
1723475610000|2024-08-12 15:13:30|15152.2|15072.2|15150.14|15070.14|15152.2|15072.2|15150.02|15070.02|10
1723475620000|2024-08-12 15:13:40|15149.58|15069.58|15146.23|15066.23|15149.58|15069.58|15146.23|15066.23|10
1723475630000|2024-08-12 15:13:50|15146.7|15066.7|15139.63|15059.63|15146.7|15066.7|15139.63|15059.63|10
1723475640000|2024-08-12 15:14:00|15138.9|15058.9|15133.84|15053.84|15138.9|15058.9|15133.84|15053.84|10
1723475650000|2024-08-12 15:14:10|15133.81|15053.81|15131.03|15051.03|15133.81|15053.81|15130.3|15050.3|10
1723475660000|2024-08-12 15:14:20|15131.3|15051.3|15130.52|15050.52|15131.81|15051.81|15130.52|15050.52|10
1723475670000|2024-08-12 15:14:30|15130.42|15050.42|15131.18|15051.18|15131.18|15051.18|15129.03|15049.03|9
1723475680000|2024-08-12 15:14:40|15131.59|15051.59|15135.56|15055.56|15135.56|15055.56|15131.27|15051.27|10
1723475690000|2024-08-12 15:14:50|15135.37|15055.37|15136.32|15056.32|15136.32|15056.32|15133.91|15053.91|10
1723475700000|2024-08-12 15:15:00|15136.18|15056.18|15136.63|15056.63|15137.56|15057.56|15135.64|15055.64|10
1723475710000|2024-08-12 15:15:10|15136.7|15056.7|15137.3|15057.3|15137.76|15057.76|15136.43|15056.43|10
1723475720000|2024-08-12 15:15:20|15137.04|15057.04|15132.6|15052.6|15137.24|15057.24|15132.6|15052.6|10
1723475730000|2024-08-12 15:15:30|15132.11|15052.11|15125.82|15045.82|15132.11|15052.11|15125.82|15045.82|10
1723475740000|2024-08-12 15:15:40|15125.84|15045.84|15122.76|15042.76|15125.84|15045.84|15122.65|15042.65|10
1723475750000|2024-08-12 15:15:50|15122.47|15042.47|15125.33|15045.33|15128.42|15048.42|15122.32|15042.32|10
1723475760000|2024-08-12 15:16:00|15125.61|15045.61|15134.26|15054.26|15134.26|15054.26|15125.61|15045.61|10
1723475770000|2024-08-12 15:16:10|15135.22|15055.22|15134.18|15054.18|15135.22|15055.22|15132.65|15052.65|9
1723475780000|2024-08-12 15:16:20|15134.91|15054.91|15138.56|15058.56|15138.56|15058.56|15134.25|15054.25|10
1723475790000|2024-08-12 15:16:30|15139.23|15059.23|15144.99|15064.99|15146.1|15066.1|15139.23|15059.23|10
1723475800000|2024-08-12 15:16:40|15144.8|15064.8|15148.01|15068.01|15148.01|15068.01|15144.79|15064.79|10
1723475810000|2024-08-12 15:16:50|15148.46|15068.46|15154.63|15074.63|15155.49|15075.49|15148.46|15068.46|10
1723475820000|2024-08-12 15:17:00|15154.97|15074.97|15158.11|15078.11|15158.15|15078.15|15154.04|15074.04|10
1723475830000|2024-08-12 15:17:10|15158.4|15078.4|15158.03|15078.03|15159.37|15079.37|15158.03|15078.03|9
1723475840000|2024-08-12 15:17:20|15158.35|15078.35|15161.74|15081.74|15161.74|15081.74|15158.35|15078.35|10
1723475850000|2024-08-12 15:17:30|15162.36|15082.36|15157.41|15077.41|15162.36|15082.36|15157.41|15077.41|10
1723475860000|2024-08-12 15:17:40|15156.16|15076.16|15156.72|15076.72|15156.72|15076.72|15154.74|15074.74|10
1723475870000|2024-08-12 15:17:50|15155.45|15075.45|15153.42|15073.42|15155.86|15075.86|15153.42|15073.42|10
1723475880000|2024-08-12 15:18:00|15152.55|15072.55|15151.52|15071.52|15153.14|15073.14|15151.52|15071.52|10
1723475890000|2024-08-12 15:18:10|15151.05|15071.05|15156.92|15076.92|15156.92|15076.92|15151.05|15071.05|10
1723475900000|2024-08-12 15:18:20|15157|15077|15155.71|15075.71|15157.81|15077.81|15155.36|15075.36|10
1723475910000|2024-08-12 15:18:30|15155.05|15075.05|15154.98|15074.98|15155.1|15075.1|15152.93|15072.93|10
1723475920000|2024-08-12 15:18:40|15154.92|15074.92|15158.86|15078.86|15158.86|15078.86|15154.92|15074.92|9
1723475930000|2024-08-12 15:18:50|15159.02|15079.02|15171.66|15091.66|15171.66|15091.66|15158.65|15078.65|10
1723475940000|2024-08-12 15:19:00|15173.29|15093.29|15174.93|15094.93|15175.12|15095.12|15173.29|15093.29|10
1723475950000|2024-08-12 15:19:10|15175.03|15095.03|15177.47|15097.47|15177.47|15097.47|15175.03|15095.03|10
1723475960000|2024-08-12 15:19:20|15177.73|15097.73|15175.6|15095.6|15177.73|15097.73|15175.6|15095.6|9
1723475970000|2024-08-12 15:19:30|15175.46|15095.46|15179.48|15099.48|15179.48|15099.48|15175.46|15095.46|10
1723475980000|2024-08-12 15:19:40|15180.2|15100.2|15178.27|15098.27|15180.23|15100.23|15178.27|15098.27|10
1723475990000|2024-08-12 15:19:50|15176.92|15096.92|15177.7|15097.7|15177.7|15097.7|15176.4|15096.4|8
1723476000000|2024-08-12 15:20:00|15177.56|15097.56|15177.8|15097.8|15177.86|15097.86|15175.97|15095.97|10
1723476010000|2024-08-12 15:20:10|15177.95|15097.95|15173.46|15093.46|15177.97|15097.97|15173.46|15093.46|10
1723476020000|2024-08-12 15:20:20|15173.4|15093.4|15172.02|15092.02|15173.57|15093.57|15171.81|15091.81|9
1723476030000|2024-08-12 15:20:30|15171.56|15091.56|15174.19|15094.19|15174.19|15094.19|15171.56|15091.56|10
1723476040000|2024-08-12 15:20:40|15175.3|15095.3|15175.97|15095.97|15175.97|15095.97|15174.78|15094.78|10
1723476050000|2024-08-12 15:20:50|15175.25|15095.25|15174.3|15094.3|15175.25|15095.25|15173.36|15093.36|10
1723476060000|2024-08-12 15:21:00|15174.42|15094.42|15172.79|15092.79|15174.84|15094.84|15172.79|15092.79|10
1723476070000|2024-08-12 15:21:10|15172.38|15092.38|15170.69|15090.69|15172.38|15092.38|15170.61|15090.61|9
1723476080000|2024-08-12 15:21:20|15170.77|15090.77|15172.37|15092.37|15172.37|15092.37|15170.77|15090.77|10
1723476090000|2024-08-12 15:21:30|15172.59|15092.59|15170.5|15090.5|15172.59|15092.59|15170.5|15090.5|9
1723476100000|2024-08-12 15:21:40|15170.31|15090.31|15171.98|15091.98|15171.98|15091.98|15169.45|15089.45|10
1723476110000|2024-08-12 15:21:50|15171.81|15091.81|15172.12|15092.12|15172.39|15092.39|15171.48|15091.48|9
1723476120000|2024-08-12 15:22:00|15172.57|15092.57|15175.42|15095.42|15176.56|15096.56|15172.57|15092.57|10
1723476130000|2024-08-12 15:22:10|15175.13|15095.13|15172.67|15092.67|15175.13|15095.13|15172.67|15092.67|8
1723476140000|2024-08-12 15:22:20|15171.89|15091.89|15163.75|15083.75|15171.89|15091.89|15163.75|15083.75|10
1723476150000|2024-08-12 15:22:30|15163.47|15083.47|15157.17|15077.17|15163.47|15083.47|15157.17|15077.17|10
1723476160000|2024-08-12 15:22:40|15155.69|15075.69|15136.61|15056.61|15155.69|15075.69|15136.61|15056.61|10
1723476170000|2024-08-12 15:22:50|15135.72|15055.72|15128.14|15048.14|15135.72|15055.72|15128.14|15048.14|10
1723476180000|2024-08-12 15:23:00|15126.63|15046.63|15105.04|15025.04|15126.63|15046.63|15105.04|15025.04|10
1723476190000|2024-08-12 15:23:10|15097.18|15017.18|15068.63|14988.63|15097.18|15017.18|15068.63|14988.63|10
1723476200000|2024-08-12 15:23:20|15068.46|14988.46|15057.3|14977.3|15068.46|14988.46|15057.3|14977.3|10
1723476210000|2024-08-12 15:23:30|15054.25|14974.25|15036.69|14956.69|15054.25|14974.25|15036.69|14956.69|10
1723476220000|2024-08-12 15:23:40|15032.39|14952.39|15012.15|14932.15|15032.39|14952.39|15012.15|14932.15|10
1723476230000|2024-08-12 15:23:50|15010.56|14930.56|14988.73|14908.73|15010.56|14930.56|14988.73|14908.73|10
1723476240000|2024-08-12 15:24:00|14987.01|14907.01|14980.37|14900.37|14987.01|14907.01|14979.17|14899.17|10
1723476250000|2024-08-12 15:24:10|14979.09|14899.09|14966.71|14886.71|14979.09|14899.09|14966.71|14886.71|10
1723476260000|2024-08-12 15:24:20|14966.28|14886.28|14969.03|14889.03|14969.03|14889.03|14965.07|14885.07|10
1723476270000|2024-08-12 15:24:30|14970.11|14890.11|14980.69|14900.69|14980.69|14900.69|14970.11|14890.11|10
1723476280000|2024-08-12 15:24:40|14980.78|14900.78|14991.89|14911.89|14991.89|14911.89|14980.78|14900.78|10
1723476290000|2024-08-12 15:24:50|14992.44|14912.44|14989.99|14909.99|14992.44|14912.44|14989.99|14909.99|10
1723476300000|2024-08-12 15:25:00|14990.45|14910.45|14984.23|14904.23|14992.2|14912.2|14984.23|14904.23|10
1723476310000|2024-08-12 15:25:10|14982.86|14902.86|14949.53|14869.53|14982.86|14902.86|14949.53|14869.53|10
1723476320000|2024-08-12 15:25:20|14941.31|14861.31|14933.66|14853.66|14941.31|14861.31|14931.56|14851.56|10
1723476330000|2024-08-12 15:25:30|14938.03|14858.03|14940.66|14860.66|14943.59|14863.59|14938.03|14858.03|10
1723476340000|2024-08-12 15:25:40|14940.81|14860.81|14947.42|14867.42|14947.42|14867.42|14940.09|14860.09|10
1723476350000|2024-08-12 15:25:50|14948.03|14868.03|14947.51|14867.51|14948.52|14868.52|14946.3|14866.3|10
1723476360000|2024-08-12 15:26:00|14944.14|14864.14|14945.36|14865.36|14947.04|14867.04|14944.06|14864.06|10
1723476370000|2024-08-12 15:26:10|14944.76|14864.76|14931.81|14851.81|14944.76|14864.76|14931.81|14851.81|10
1723476380000|2024-08-12 15:26:20|14931.57|14851.57|14929.42|14849.42|14933.66|14853.66|14927.9|14847.9|10
1723476390000|2024-08-12 15:26:30|14928.44|14848.44|14930.42|14850.42|14930.42|14850.42|14927.92|14847.92|9
1723476400000|2024-08-12 15:26:40|14932.74|14852.74|14928.89|14848.89|14933.19|14853.19|14922.78|14842.78|10
1723476410000|2024-08-12 15:26:50|14929.45|14849.45|14944.96|14864.96|14944.96|14864.96|14929.45|14849.45|10
1723476420000|2024-08-12 15:27:00|14946.42|14866.42|14948.18|14868.18|14948.6|14868.6|14944.42|14864.42|10
1723476430000|2024-08-12 15:27:10|14949.46|14869.46|14954.28|14874.28|14954.28|14874.28|14949.21|14869.21|10
1723476440000|2024-08-12 15:27:20|14955.87|14875.87|14966.75|14886.75|14966.75|14886.75|14955.87|14875.87|10
1723476450000|2024-08-12 15:27:30|14969.36|14889.36|14988.77|14908.77|14988.77|14908.77|14969.36|14889.36|10
1723476460000|2024-08-12 15:27:40|14991.05|14911.05|14989.47|14909.47|14993.03|14913.03|14989.47|14909.47|10
1723476470000|2024-08-12 15:27:50|14989.63|14909.63|14981.34|14901.34|14989.63|14909.63|14981|14901|10
1723476480000|2024-08-12 15:28:00|14981.09|14901.09|14975.44|14895.44|14981.09|14901.09|14975.44|14895.44|10
1723476490000|2024-08-12 15:28:10|14972.83|14892.83|14967.38|14887.38|14973.82|14893.82|14966.75|14886.75|10
1723476500000|2024-08-12 15:28:20|14965.94|14885.94|14962.64|14882.64|14966.32|14886.32|14962.64|14882.64|10
1723476510000|2024-08-12 15:28:30|14963.03|14883.03|14961.29|14881.29|14964.32|14884.32|14961.29|14881.29|10
1723476520000|2024-08-12 15:28:40|14961.99|14881.99|14963.1|14883.1|14963.93|14883.93|14961.63|14881.63|10
1723476530000|2024-08-12 15:28:50|14962.96|14882.96|14971.8|14891.8|14971.8|14891.8|14962.96|14882.96|10
1723476540000|2024-08-12 15:29:00|14971.65|14891.65|14972.96|14892.96|14972.96|14892.96|14969.79|14889.79|9
1723476550000|2024-08-12 15:29:10|14972.87|14892.87|14976.2|14896.2|14976.22|14896.22|14972.33|14892.33|9
1723476560000|2024-08-12 15:29:20|14975.38|14895.38|14974.05|14894.05|14975.38|14895.38|14972.54|14892.54|10
1723476570000|2024-08-12 15:29:30|14974.68|14894.68|14974.78|14894.78|14975.48|14895.48|14973.7|14893.7|10
1723476580000|2024-08-12 15:29:40|14975.19|14895.19|14977.41|14897.41|14977.41|14897.41|14975.14|14895.14|10
1723476590000|2024-08-12 15:29:50|14977.76|14897.76|14981.57|14901.57|14981.65|14901.65|14977.76|14897.76|10
1723476600000|2024-08-12 15:30:00|14983.74|14903.74|14981.68|14901.68|14984.04|14904.04|14981.65|14901.65|10
1723476610000|2024-08-12 15:30:10|14980.22|14900.22|14973.42|14893.42|14980.22|14900.22|14973.42|14893.42|10
1723476620000|2024-08-12 15:30:20|14973.77|14893.77|14964.78|14884.78|14973.77|14893.77|14964.78|14884.78|10
1723476630000|2024-08-12 15:30:30|14963.87|14883.87|14960.35|14880.35|14963.87|14883.87|14958.54|14878.54|10
1723476640000|2024-08-12 15:30:40|14960.5|14880.5|14963.74|14883.74|14964.23|14884.23|14960.5|14880.5|10
1723476650000|2024-08-12 15:30:50|14964.24|14884.24|14963.71|14883.71|14964.9|14884.9|14963.6|14883.6|10
1723476660000|2024-08-12 15:31:00|14963.02|14883.02|14955.46|14875.46|14963.07|14883.07|14955.46|14875.46|10
1723476670000|2024-08-12 15:31:10|14955.39|14875.39|14959.42|14879.42|14959.42|14879.42|14955.39|14875.39|10
1723476680000|2024-08-12 15:31:20|14959.08|14879.08|14950.26|14870.26|14959.08|14879.08|14948.58|14868.58|10
1723476690000|2024-08-12 15:31:30|14950.43|14870.43|14944.6|14864.6|14950.43|14870.43|14943.77|14863.77|10
1723476700000|2024-08-12 15:31:40|14945.38|14865.38|14953.43|14873.43|14954.11|14874.11|14945.38|14865.38|10
1723476710000|2024-08-12 15:31:50|14952.06|14872.06|14952.21|14872.21|14953.98|14873.98|14952.06|14872.06|10
1723476720000|2024-08-12 15:32:00|14951.12|14871.12|14946.48|14866.48|14951.12|14871.12|14944.73|14864.73|10
1723476730000|2024-08-12 15:32:10|14947.02|14867.02|14946.32|14866.32|14948.53|14868.53|14946.13|14866.13|10
1723476740000|2024-08-12 15:32:20|14946.27|14866.27|14946.1|14866.1|14947.34|14867.34|14944.34|14864.34|10
1723476750000|2024-08-12 15:32:30|14944.85|14864.85|14937.8|14857.8|14944.85|14864.85|14936.12|14856.12|10
1723476760000|2024-08-12 15:32:40|14938.79|14858.79|14934.5|14854.5|14939.38|14859.38|14933.96|14853.96|10
1723476770000|2024-08-12 15:32:50|14935.03|14855.03|14943.02|14863.02|14943.25|14863.25|14935.03|14855.03|10
1723476780000|2024-08-12 15:33:00|14942.96|14862.96|14943.21|14863.21|14943.21|14863.21|14941.34|14861.34|10
1723476790000|2024-08-12 15:33:10|14943.45|14863.45|14961.96|14881.96|14961.96|14881.96|14943.45|14863.45|10
1723476800000|2024-08-12 15:33:20|14962.14|14882.14|14966.25|14886.25|14966.25|14886.25|14962.14|14882.14|10
1723476810000|2024-08-12 15:33:30|14966.13|14886.13|14960.08|14880.08|14966.13|14886.13|14959.76|14879.76|10
1723476820000|2024-08-12 15:33:40|14961.58|14881.58|14963.95|14883.95|14963.95|14883.95|14960.44|14880.44|10
1723476830000|2024-08-12 15:33:50|14963.79|14883.79|14965.86|14885.86|14967.02|14887.02|14963.79|14883.79|10
1723476840000|2024-08-12 15:34:00|14965.64|14885.64|14962.86|14882.86|14965.64|14885.64|14962.86|14882.86|10
1723476850000|2024-08-12 15:34:10|14961.57|14881.57|14954.04|14874.04|14961.85|14881.85|14954.03|14874.03|10
1723476860000|2024-08-12 15:34:20|14951.52|14871.52|14954.81|14874.81|14955.03|14875.03|14951.52|14871.52|10
1723476870000|2024-08-12 15:34:30|14955.96|14875.96|14955.33|14875.33|14956.26|14876.26|14955.33|14875.33|10
1723476880000|2024-08-12 15:34:40|14953.52|14873.52|14957.18|14877.18|14957.18|14877.18|14953.52|14873.52|10
1723476890000|2024-08-12 15:34:50|14956.82|14876.82|14957.8|14877.8|14958.82|14878.82|14956.82|14876.82|10
1723476900000|2024-08-12 15:35:00|14957.82|14877.82|14957.05|14877.05|14958.07|14878.07|14956.24|14876.24|10
1723476910000|2024-08-12 15:35:10|14957.33|14877.33|14960.12|14880.12|14960.12|14880.12|14956.96|14876.96|9
1723476920000|2024-08-12 15:35:20|14961.1|14881.1|14961.58|14881.58|14962.2|14882.2|14961.01|14881.01|9
1723476930000|2024-08-12 15:35:30|14961.69|14881.69|14963.3|14883.3|14963.3|14883.3|14956.69|14876.69|9
1723476940000|2024-08-12 15:35:40|14963.87|14883.87|14960.88|14880.88|14963.87|14883.87|14959.55|14879.55|10
1723476950000|2024-08-12 15:35:50|14961.51|14881.51|14964.2|14884.2|14964.27|14884.27|14961.51|14881.51|10
1723476960000|2024-08-12 15:36:00|14964.14|14884.14|14963.86|14883.86|14965.36|14885.36|14963.66|14883.66|9
1723476970000|2024-08-12 15:36:10|14963.07|14883.07|14961.75|14881.75|14963.07|14883.07|14960.7|14880.7|10
1723476980000|2024-08-12 15:36:20|14961.6|14881.6|14961.99|14881.99|14962.77|14882.77|14961.31|14881.31|10
1723476990000|2024-08-12 15:36:30|14961.92|14881.92|14962.71|14882.71|14963.21|14883.21|14961.92|14881.92|10
1723477000000|2024-08-12 15:36:40|14962.61|14882.61|14962.5|14882.5|14962.8|14882.8|14961.38|14881.38|10
1723477010000|2024-08-12 15:36:50|14963.11|14883.11|14970.99|14890.99|14971.28|14891.28|14963.11|14883.11|10
1723477020000|2024-08-12 15:37:00|14973.14|14893.14|14975.68|14895.68|14975.68|14895.68|14972.19|14892.19|9
1723477030000|2024-08-12 15:37:10|14976.66|14896.66|14979.97|14899.97|14981.58|14901.58|14976.66|14896.66|10
1723477040000|2024-08-12 15:37:20|14980.26|14900.26|14981.35|14901.35|14982.24|14902.24|14980.26|14900.26|10
1723477050000|2024-08-12 15:37:30|14981.2|14901.2|14987.54|14907.54|14987.62|14907.62|14981.2|14901.2|10
1723477060000|2024-08-12 15:37:40|14988.76|14908.76|14991.31|14911.31|14991.31|14911.31|14988.76|14908.76|10
1723477070000|2024-08-12 15:37:50|14991.22|14911.22|14990.42|14910.42|14991.22|14911.22|14989.42|14909.42|10
1723477080000|2024-08-12 15:38:00|14990.8|14910.8|14990.32|14910.32|14991.17|14911.17|14990.01|14910.01|10
1723477090000|2024-08-12 15:38:10|14989.49|14909.49|14991.13|14911.13|14991.88|14911.88|14988.5|14908.5|10
1723477100000|2024-08-12 15:38:20|14991.9|14911.9|14994.94|14914.94|14996.17|14916.17|14991.9|14911.9|10
1723477110000|2024-08-12 15:38:30|14995.92|14915.92|14991.27|14911.27|14996.75|14916.75|14991.27|14911.27|10
1723477120000|2024-08-12 15:38:40|14991.35|14911.35|14990.11|14910.11|14991.57|14911.57|14989.9|14909.9|10
1723477130000|2024-08-12 15:38:50|14989.05|14909.05|14983.19|14903.19|14989.05|14909.05|14982.82|14902.82|10
1723477140000|2024-08-12 15:39:00|14983.41|14903.41|14980.75|14900.75|14983.76|14903.76|14980.11|14900.11|10
1723477150000|2024-08-12 15:39:10|14979.86|14899.86|14978.64|14898.64|14979.86|14899.86|14977.87|14897.87|10
1723477160000|2024-08-12 15:39:20|14978.83|14898.83|14980.93|14900.93|14981.16|14901.16|14978.83|14898.83|10
1723477170000|2024-08-12 15:39:30|14981.36|14901.36|14982.95|14902.95|14983.06|14903.06|14981.36|14901.36|10
1723477180000|2024-08-12 15:39:40|14982.31|14902.31|14978.23|14898.23|14982.31|14902.31|14978.23|14898.23|10
1723477190000|2024-08-12 15:39:50|14978.33|14898.33|14976.83|14896.83|14978.67|14898.67|14976.79|14896.79|10
1723477200000|2024-08-12 15:40:00|14976.35|14896.35|14980.42|14900.42|14980.42|14900.42|14976.35|14896.35|10
1723477210000|2024-08-12 15:40:10|14980.82|14900.82|14989.22|14909.22|14989.22|14909.22|14980.82|14900.82|10
1723477220000|2024-08-12 15:40:20|14988.65|14908.65|15014.34|14934.34|15014.34|14934.34|14988.65|14908.65|10
1723477230000|2024-08-12 15:40:30|15015.25|14935.25|15034.78|14954.78|15034.78|14954.78|15015.25|14935.25|10
1723477240000|2024-08-12 15:40:40|15035.3|14955.3|15053.67|14973.67|15055.76|14975.76|15035.3|14955.3|10
1723477250000|2024-08-12 15:40:50|15054.59|14974.59|15058.44|14978.44|15058.51|14978.51|15054.59|14974.59|10
1723477260000|2024-08-12 15:41:00|15058.61|14978.61|15047.19|14967.19|15058.61|14978.61|15047.19|14967.19|8
1723477270000|2024-08-12 15:41:10|15044.39|14964.39|15038.01|14958.01|15044.39|14964.39|15038.01|14958.01|10
1723477280000|2024-08-12 15:41:20|15038.31|14958.31|15038.75|14958.75|15039.57|14959.57|15038.1|14958.1|10
1723477290000|2024-08-12 15:41:30|15038.48|14958.48|15039.15|14959.15|15040.75|14960.75|15038.48|14958.48|10
1723477300000|2024-08-12 15:41:40|15038.53|14958.53|15031.3|14951.3|15038.53|14958.53|15031.3|14951.3|10
1723477310000|2024-08-12 15:41:50|15029.54|14949.54|15023.12|14943.12|15029.61|14949.61|15023.12|14943.12|10
1723477320000|2024-08-12 15:42:00|15022.96|14942.96|15000.49|14920.49|15022.96|14942.96|15000.49|14920.49|10
1723477330000|2024-08-12 15:42:10|14997.42|14917.42|14986.94|14906.94|14997.42|14917.42|14986.94|14906.94|10
1723477340000|2024-08-12 15:42:20|14986.75|14906.75|14984.71|14904.71|14987.61|14907.61|14983.4|14903.4|10
1723477350000|2024-08-12 15:42:30|14986.61|14906.61|14995.12|14915.12|14995.12|14915.12|14986.35|14906.35|10
1723477360000|2024-08-12 15:42:40|14995.67|14915.67|15007.2|14927.2|15007.2|14927.2|14995.67|14915.67|10
1723477370000|2024-08-12 15:42:50|15009.5|14929.5|15012.16|14932.16|15012.99|14932.99|15009.5|14929.5|10
1723477380000|2024-08-12 15:43:00|15011.82|14931.82|15010.88|14930.88|15011.82|14931.82|15010.88|14930.88|10
1723477390000|2024-08-12 15:43:10|15009.9|14929.9|15007.37|14927.37|15009.9|14929.9|15006.96|14926.96|10
1723477400000|2024-08-12 15:43:20|15007.56|14927.56|15005.14|14925.14|15007.56|14927.56|15003.72|14923.72|10
1723477410000|2024-08-12 15:43:30|15005.21|14925.21|15009.13|14929.13|15009.52|14929.52|15005.21|14925.21|10
1723477420000|2024-08-12 15:43:40|15009.7|14929.7|15010.19|14930.19|15010.47|14930.47|15009.64|14929.64|10
1723477430000|2024-08-12 15:43:50|15010.23|14930.23|15008.87|14928.87|15010.24|14930.24|15008.14|14928.14|10
1723477440000|2024-08-12 15:44:00|15009.21|14929.21|15009.7|14929.7|15009.76|14929.76|15007.99|14927.99|10
1723477450000|2024-08-12 15:44:10|15009.37|14929.37|15009.23|14929.23|15009.43|14929.43|15008.65|14928.65|10
1723477460000|2024-08-12 15:44:20|15009.64|14929.64|15013.02|14933.02|15013.22|14933.22|15009.64|14929.64|10
1723477470000|2024-08-12 15:44:30|15012.44|14932.44|15010.25|14930.25|15012.44|14932.44|15010.25|14930.25|10
1723477480000|2024-08-12 15:44:40|15011.05|14931.05|15018.09|14938.09|15018.09|14938.09|15010.91|14930.91|10
1723477490000|2024-08-12 15:44:50|15018.65|14938.65|15041.83|14961.83|15042.93|14962.93|15018.5|14938.5|10
1723477500000|2024-08-12 15:45:00|15043.52|14963.52|15068.35|14988.35|15068.35|14988.35|15043.52|14963.52|10
1723477510000|2024-08-12 15:45:10|15071.16|14991.16|15082.44|15002.44|15082.44|15002.44|15071.16|14991.16|10
1723477520000|2024-08-12 15:45:20|15082.4|15002.4|15072.15|14992.15|15082.4|15002.4|15072.15|14992.15|10
1723477530000|2024-08-12 15:45:30|15072.57|14992.57|15062.02|14982.02|15072.57|14992.57|15062.02|14982.02|10
1723477540000|2024-08-12 15:45:40|15063.15|14983.15|15060.87|14980.87|15064.21|14984.21|15060.87|14980.87|10
1723477550000|2024-08-12 15:45:50|15060.96|14980.96|15052.42|14972.42|15060.96|14980.96|15051.45|14971.45|10
1723477560000|2024-08-12 15:46:00|15052.85|14972.85|15043.82|14963.82|15052.85|14972.85|15043.82|14963.82|10
1723477570000|2024-08-12 15:46:10|15042.07|14962.07|15038|14958|15042.07|14962.07|15037.17|14957.17|10
1723477580000|2024-08-12 15:46:20|15037.95|14957.95|15035.78|14955.78|15038.1|14958.1|15035.78|14955.78|10
1723477590000|2024-08-12 15:46:30|15035.36|14955.36|15033.94|14953.94|15035.36|14955.36|15033.27|14953.27|9
1723477600000|2024-08-12 15:46:40|15033.54|14953.54|15024.59|14944.59|15033.54|14953.54|15023.86|14943.86|10
1723477610000|2024-08-12 15:46:50|15026.01|14946.01|15028.81|14948.81|15029.61|14949.61|15026.01|14946.01|10
1723477620000|2024-08-12 15:47:00|15028.9|14948.9|15031.12|14951.12|15031.85|14951.85|15028.9|14948.9|10
1723477630000|2024-08-12 15:47:10|15030.69|14950.69|15038.06|14958.06|15038.06|14958.06|15030.69|14950.69|10
1723477640000|2024-08-12 15:47:20|15038.59|14958.59|15037.76|14957.76|15038.59|14958.59|15036.82|14956.82|10
1723477650000|2024-08-12 15:47:30|15037.23|14957.23|15041.76|14961.76|15041.76|14961.76|15036.78|14956.78|10
1723477660000|2024-08-12 15:47:40|15040.95|14960.95|15042.43|14962.43|15042.43|14962.43|15039.88|14959.88|10
1723477670000|2024-08-12 15:47:50|15043.81|14963.81|15045.77|14965.77|15046.6|14966.6|15043.81|14963.81|10
1723477680000|2024-08-12 15:48:00|15045.61|14965.61|15048.95|14968.95|15049.19|14969.19|15044.45|14964.45|10
1723477690000|2024-08-12 15:48:10|15049.38|14969.38|15045.93|14965.93|15049.89|14969.89|15045.93|14965.93|10
1723477700000|2024-08-12 15:48:20|15046.19|14966.19|15045.03|14965.03|15046.8|14966.8|15045.03|14965.03|10
1723477710000|2024-08-12 15:48:30|15045.28|14965.28|15044.27|14964.27|15046.29|14966.29|15044.27|14964.27|10
1723477720000|2024-08-12 15:48:40|15044.13|14964.13|15045.27|14965.27|15045.27|14965.27|15044.13|14964.13|10
1723477730000|2024-08-12 15:48:50|15045.33|14965.33|15046.34|14966.34|15046.72|14966.72|15045.33|14965.33|10
1723477740000|2024-08-12 15:49:00|15046.46|14966.46|15055.51|14975.51|15055.51|14975.51|15046.08|14966.08|10
1723477750000|2024-08-12 15:49:10|15054.99|14974.99|15054.2|14974.2|15055.4|14975.4|15053.7|14973.7|10
1723477760000|2024-08-12 15:49:20|15053.38|14973.38|15051.06|14971.06|15053.56|14973.56|15051.06|14971.06|10
1723477770000|2024-08-12 15:49:30|15051.3|14971.3|15052.42|14972.42|15052.75|14972.75|15050.47|14970.47|10
1723477780000|2024-08-12 15:49:40|15051.51|14971.51|15056.56|14976.56|15056.88|14976.88|15051.44|14971.44|10
1723477790000|2024-08-12 15:49:50|15056.7|14976.7|15056.48|14976.48|15057.4|14977.4|15056.04|14976.04|10
1723477800000|2024-08-12 15:50:00|15056.29|14976.29|15056.49|14976.49|15056.49|14976.49|15055.22|14975.22|10
1723477810000|2024-08-12 15:50:10|15056.83|14976.83|15060.88|14980.88|15060.94|14980.94|15056.83|14976.83|10
1723477820000|2024-08-12 15:50:20|15060.54|14980.54|15058.93|14978.93|15060.54|14980.54|15058.8|14978.8|10
1723477830000|2024-08-12 15:50:30|15059.39|14979.39|15063.12|14983.12|15063.12|14983.12|15059.39|14979.39|10
1723477840000|2024-08-12 15:50:40|15063.86|14983.86|15065.09|14985.09|15065.09|14985.09|15063.86|14983.86|10
1723477850000|2024-08-12 15:50:50|15066.13|14986.13|15068.22|14988.22|15068.58|14988.58|15066.13|14986.13|10
1723477860000|2024-08-12 15:51:00|15068.27|14988.27|15073.14|14993.14|15073.14|14993.14|15068.27|14988.27|10
1723477870000|2024-08-12 15:51:10|15073.97|14993.97|15072.09|14992.09|15074.54|14994.54|15072.09|14992.09|10
1723477880000|2024-08-12 15:51:20|15071.82|14991.82|15069.63|14989.63|15071.82|14991.82|15069.63|14989.63|10
1723477890000|2024-08-12 15:51:30|15069.34|14989.34|15067.28|14987.28|15069.55|14989.55|15066.82|14986.82|10
1723477900000|2024-08-12 15:51:40|15067.48|14987.48|15065.94|14985.94|15067.48|14987.48|15065.94|14985.94|9
1723477910000|2024-08-12 15:51:50|15065.61|14985.61|15064.49|14984.49|15066.13|14986.13|15064.49|14984.49|10
1723477920000|2024-08-12 15:52:00|15065.1|14985.1|15062.2|14982.2|15065.91|14985.91|15062.2|14982.2|10
1723477930000|2024-08-12 15:52:10|15061.73|14981.73|15061.33|14981.33|15061.73|14981.73|15060.99|14980.99|10
1723477940000|2024-08-12 15:52:20|15060.94|14980.94|15058.34|14978.34|15060.94|14980.94|15058.34|14978.34|9
1723477950000|2024-08-12 15:52:30|15058.37|14978.37|15055.07|14975.07|15058.37|14978.37|15055.06|14975.06|10
1723477960000|2024-08-12 15:52:40|15054.64|14974.64|15052.08|14972.08|15054.7|14974.7|15052.08|14972.08|10
1723477970000|2024-08-12 15:52:50|15052.48|14972.48|15054.31|14974.31|15054.42|14974.42|15052.48|14972.48|10
1723477980000|2024-08-12 15:53:00|15055.07|14975.07|15056.57|14976.57|15056.61|14976.61|15054.85|14974.85|10
1723477990000|2024-08-12 15:53:10|15057.39|14977.39|15057.32|14977.32|15057.94|14977.94|15057.23|14977.23|10
1723478000000|2024-08-12 15:53:20|15057.89|14977.89|15058.22|14978.22|15058.22|14978.22|15057.89|14977.89|10
1723478010000|2024-08-12 15:53:30|15057.9|14977.9|15058.75|14978.75|15059.05|14979.05|15057.9|14977.9|10
1723478020000|2024-08-12 15:53:40|15059.23|14979.23|15061.76|14981.76|15062.3|14982.3|15059.23|14979.23|10
1723478030000|2024-08-12 15:53:50|15061.74|14981.74|15062.04|14982.04|15062.22|14982.22|15061.6|14981.6|10
1723478040000|2024-08-12 15:54:00|15062.13|14982.13|15064.56|14984.56|15064.72|14984.72|15062.13|14982.13|10
1723478050000|2024-08-12 15:54:10|15065.21|14985.21|15065.07|14985.07|15067.51|14987.51|15064.73|14984.73|10
1723478060000|2024-08-12 15:54:20|15065.05|14985.05|15068.07|14988.07|15068.07|14988.07|15064.82|14984.82|10
1723478070000|2024-08-12 15:54:30|15067.41|14987.41|15071.41|14991.41|15071.41|14991.41|15066.84|14986.84|10
1723478080000|2024-08-12 15:54:40|15071.68|14991.68|15070.45|14990.45|15071.68|14991.68|15070.12|14990.12|10
1723478090000|2024-08-12 15:54:50|15070.71|14990.71|15073.25|14993.25|15073.25|14993.25|15070.71|14990.71|10
1723478100000|2024-08-12 15:55:00|15072.81|14992.81|15070.92|14990.92|15073.14|14993.14|15070.75|14990.75|10
1723478110000|2024-08-12 15:55:10|15070.97|14990.97|15072.09|14992.09|15072.31|14992.31|15070.97|14990.97|10
1723478120000|2024-08-12 15:55:20|15071.85|14991.85|15077.74|14997.74|15077.74|14997.74|15071.85|14991.85|10
1723478130000|2024-08-12 15:55:30|15077.97|14997.97|15084.6|15004.6|15085.01|15005.01|15077.97|14997.97|10
1723478140000|2024-08-12 15:55:40|15084.88|15004.88|15082.89|15002.89|15084.92|15004.92|15082.89|15002.89|10
1723478150000|2024-08-12 15:55:50|15082.91|15002.91|15081.35|15001.35|15083.53|15003.53|15081.35|15001.35|10
1723478160000|2024-08-12 15:56:00|15081.34|15001.34|15081.38|15001.38|15081.51|15001.51|15080.68|15000.68|10
1723478170000|2024-08-12 15:56:10|15080.27|15000.27|15078.15|14998.15|15080.9|15000.9|15078.15|14998.15|9
1723478180000|2024-08-12 15:56:20|15078.63|14998.63|15076.05|14996.05|15078.63|14998.63|15076.05|14996.05|10
1723478190000|2024-08-12 15:56:30|15075.99|14995.99|15075.33|14995.33|15076.59|14996.59|15075.33|14995.33|10
1723478200000|2024-08-12 15:56:40|15075.55|14995.55|15076.32|14996.32|15076.32|14996.32|15074.59|14994.59|10
1723478210000|2024-08-12 15:56:50|15076.91|14996.91|15080.21|15000.21|15080.39|15000.39|15076.91|14996.91|10
1723478220000|2024-08-12 15:57:00|15079.6|14999.6|15086.33|15006.33|15086.33|15006.33|15079.6|14999.6|10
1723478230000|2024-08-12 15:57:10|15086.73|15006.73|15089.16|15009.16|15089.16|15009.16|15086.11|15006.11|10
1723478240000|2024-08-12 15:57:20|15090.25|15010.25|15093.91|15013.91|15094.48|15014.48|15090.25|15010.25|10
1723478250000|2024-08-12 15:57:30|15093.3|15013.3|15092.07|15012.07|15093.3|15013.3|15092.07|15012.07|10
1723478260000|2024-08-12 15:57:40|15091.94|15011.94|15091.92|15011.92|15092.28|15012.28|15091.62|15011.62|10
1723478270000|2024-08-12 15:57:50|15091.7|15011.7|15094.85|15014.85|15094.85|15014.85|15091.19|15011.19|10
1723478280000|2024-08-12 15:58:00|15094.87|15014.87|15099.92|15019.92|15099.92|15019.92|15094.87|15014.87|10
1723478290000|2024-08-12 15:58:10|15100.88|15020.88|15104.84|15024.84|15104.94|15024.94|15100.7|15020.7|10
1723478300000|2024-08-12 15:58:20|15104.6|15024.6|15106.73|15026.73|15108.44|15028.44|15104.6|15024.6|10
1723478310000|2024-08-12 15:58:30|15107.52|15027.52|15105.58|15025.58|15108.96|15028.96|15105.58|15025.58|10
1723478320000|2024-08-12 15:58:40|15104.72|15024.72|15099.78|15019.78|15104.72|15024.72|15099.78|15019.78|10
1723478330000|2024-08-12 15:58:50|15099.75|15019.75|15098.35|15018.35|15100.1|15020.1|15098.31|15018.31|10
1723478340000|2024-08-12 15:59:00|15098.58|15018.58|15098.24|15018.24|15098.58|15018.58|15097.22|15017.22|10
1723478350000|2024-08-12 15:59:10|15098.8|15018.8|15107.48|15027.48|15107.48|15027.48|15098.8|15018.8|10
1723478360000|2024-08-12 15:59:20|15107.78|15027.78|15109.52|15029.52|15109.75|15029.75|15107.51|15027.51|10
1723478370000|2024-08-12 15:59:30|15109.51|15029.51|15111.8|15031.8|15111.8|15031.8|15109.36|15029.36|10
1723478380000|2024-08-12 15:59:40|15111.24|15031.24|15110.52|15030.52|15111.24|15031.24|15109.97|15029.97|9
1723478390000|2024-08-12 15:59:50|15110.23|15030.23|15110.35|15030.35|15110.67|15030.67|15109.4|15029.4|10
1723478400000|2024-08-12 16:00:00|15110.73|15030.73|15105.75|15025.75|15111.37|15031.37|15105.75|15025.75|10
1723478410000|2024-08-12 16:00:10|15105.94|15025.94|15103.64|15023.64|15106.95|15026.95|15103.64|15023.64|10
1723478420000|2024-08-12 16:00:20|15103.91|15023.91|15106.4|15026.4|15107.25|15027.25|15103.91|15023.91|10
1723478430000|2024-08-12 16:00:30|15107.12|15027.12|15102.46|15022.46|15107.12|15027.12|15102.44|15022.44|10
1723478440000|2024-08-12 16:00:40|15101.97|15021.97|15092.63|15012.63|15101.97|15021.97|15092.63|15012.63|10
1723478450000|2024-08-12 16:00:50|15092.92|15012.92|15092.07|15012.07|15093.36|15013.36|15092.07|15012.07|10
1723478460000|2024-08-12 16:01:00|15091.58|15011.58|15094.84|15014.84|15094.84|15014.84|15090.2|15010.2|10
1723478470000|2024-08-12 16:01:10|15094.71|15014.71|15094.28|15014.28|15094.71|15014.71|15093.58|15013.58|10
1723478480000|2024-08-12 16:01:20|15094.82|15014.82|15096.87|15016.87|15097.16|15017.16|15094.82|15014.82|10
1723478490000|2024-08-12 16:01:30|15096.5|15016.5|15097.38|15017.38|15097.41|15017.41|15095.71|15015.71|10
1723478500000|2024-08-12 16:01:40|15097.68|15017.68|15107.24|15027.24|15107.24|15027.24|15097.68|15017.68|10
1723478510000|2024-08-12 16:01:50|15107.47|15027.47|15103.48|15023.48|15107.47|15027.47|15103.48|15023.48|10
1723478520000|2024-08-12 16:02:00|15103.41|15023.41|15106.54|15026.54|15106.54|15026.54|15102.95|15022.95|10
1723478530000|2024-08-12 16:02:10|15107.19|15027.19|15111.34|15031.34|15112.19|15032.19|15107.14|15027.14|10
1723478540000|2024-08-12 16:02:20|15111.43|15031.43|15120.91|15040.91|15120.91|15040.91|15111.43|15031.43|10
1723478550000|2024-08-12 16:02:30|15121.35|15041.35|15124.15|15044.15|15124.15|15044.15|15121.35|15041.35|10
1723478560000|2024-08-12 16:02:40|15123.25|15043.25|15132.62|15052.62|15132.95|15052.95|15123.2|15043.2|10
1723478570000|2024-08-12 16:02:50|15132.92|15052.92|15139.88|15059.88|15139.88|15059.88|15132.92|15052.92|10
1723478580000|2024-08-12 16:03:00|15140.74|15060.74|15133.42|15053.42|15140.74|15060.74|15133.42|15053.42|10
1723478590000|2024-08-12 16:03:10|15132.44|15052.44|15127.87|15047.87|15132.44|15052.44|15127.87|15047.87|10
1723478600000|2024-08-12 16:03:20|15127.59|15047.59|15131.71|15051.71|15131.71|15051.71|15127.55|15047.55|10
1723478610000|2024-08-12 16:03:30|15132.04|15052.04|15134.98|15054.98|15134.98|15054.98|15131.91|15051.91|10
1723478620000|2024-08-12 16:03:40|15136|15056|15150.59|15070.59|15150.59|15070.59|15135.47|15055.47|10
1723478630000|2024-08-12 16:03:50|15151.33|15071.33|15154.65|15074.65|15155.03|15075.03|15151.33|15071.33|10
1723478640000|2024-08-12 16:04:00|15155.28|15075.28|15152.78|15072.78|15155.28|15075.28|15152.78|15072.78|10
1723478650000|2024-08-12 16:04:10|15152.6|15072.6|15148.1|15068.1|15152.6|15072.6|15148.1|15068.1|10
1723478660000|2024-08-12 16:04:20|15147.2|15067.2|15139.16|15059.16|15147.2|15067.2|15139.16|15059.16|10
1723478670000|2024-08-12 16:04:30|15139.37|15059.37|15136.56|15056.56|15139.67|15059.67|15136.56|15056.56|10
1723478680000|2024-08-12 16:04:40|15135.95|15055.95|15125.24|15045.24|15135.95|15055.95|15125.24|15045.24|10
1723478690000|2024-08-12 16:04:50|15125.26|15045.26|15120.5|15040.5|15125.27|15045.27|15120.36|15040.36|10
1723478700000|2024-08-12 16:05:00|15119.97|15039.97|15123.21|15043.21|15123.21|15043.21|15119.82|15039.82|10
1723478710000|2024-08-12 16:05:10|15123.73|15043.73|15119.29|15039.29|15124.38|15044.38|15119.29|15039.29|10
1723478720000|2024-08-12 16:05:20|15118.31|15038.31|15115.63|15035.63|15118.31|15038.31|15115.63|15035.63|10
1723478730000|2024-08-12 16:05:30|15116.18|15036.18|15117.52|15037.52|15118.42|15038.42|15116.18|15036.18|10
1723478740000|2024-08-12 16:05:40|15117.18|15037.18|15118.88|15038.88|15118.89|15038.89|15117.18|15037.18|10
1723478750000|2024-08-12 16:05:50|15118.74|15038.74|15116.54|15036.54|15118.74|15038.74|15116.44|15036.44|10
1723478760000|2024-08-12 16:06:00|15116.15|15036.15|15109.87|15029.87|15116.15|15036.15|15109.87|15029.87|10
1723478770000|2024-08-12 16:06:10|15109.86|15029.86|15112.65|15032.65|15112.65|15032.65|15109.85|15029.85|10
1723478780000|2024-08-12 16:06:20|15112.33|15032.33|15113.09|15033.09|15113.93|15033.93|15112.24|15032.24|10
1723478790000|2024-08-12 16:06:30|15113.76|15033.76|15106.34|15026.34|15113.76|15033.76|15106.34|15026.34|10
1723478800000|2024-08-12 16:06:40|15107.01|15027.01|15102.99|15022.99|15107.01|15027.01|15102.77|15022.77|10
1723478810000|2024-08-12 16:06:50|15102.54|15022.54|15097.19|15017.19|15102.54|15022.54|15097.19|15017.19|10
1723478820000|2024-08-12 16:07:00|15097.3|15017.3|15092.01|15012.01|15097.83|15017.83|15092.01|15012.01|10
1723478830000|2024-08-12 16:07:10|15091.82|15011.82|15089.49|15009.49|15092.06|15012.06|15089.49|15009.49|10
1723478840000|2024-08-12 16:07:20|15089.8|15009.8|15087.25|15007.25|15089.8|15009.8|15087.25|15007.25|10
1723478850000|2024-08-12 16:07:30|15086.93|15006.93|15087.19|15007.19|15088.05|15008.05|15086.65|15006.65|10
1723478860000|2024-08-12 16:07:40|15086.97|15006.97|15087.76|15007.76|15087.76|15007.76|15086.54|15006.54|10
1723478870000|2024-08-12 16:07:50|15087.7|15007.7|15085.61|15005.61|15087.7|15007.7|15085.61|15005.61|10
1723478880000|2024-08-12 16:08:00|15085.07|15005.07|15082.23|15002.23|15085.26|15005.26|15082.23|15002.23|9
1723478890000|2024-08-12 16:08:10|15082.27|15002.27|15082.2|15002.2|15083.67|15003.67|15082.2|15002.2|10
1723478900000|2024-08-12 16:08:20|15082.3|15002.3|15080.17|15000.17|15082.51|15002.51|15080.17|15000.17|10
1723478910000|2024-08-12 16:08:30|15080.1|15000.1|15081.02|15001.02|15081.61|15001.61|15080.1|15000.1|10
1723478920000|2024-08-12 16:08:40|15080.91|15000.91|15080.14|15000.14|15080.91|15000.91|15080.14|15000.14|10
1723478930000|2024-08-12 16:08:50|15079.98|14999.98|15078.31|14998.31|15079.98|14999.98|15078.31|14998.31|10
1723478940000|2024-08-12 16:09:00|15077.43|14997.43|15073.8|14993.8|15077.68|14997.68|15073.8|14993.8|10
1723478950000|2024-08-12 16:09:10|15073.48|14993.48|15075.88|14995.88|15075.88|14995.88|15073.48|14993.48|10
1723478960000|2024-08-12 16:09:20|15076.92|14996.92|15081.61|15001.61|15081.61|15001.61|15076.92|14996.92|10
1723478970000|2024-08-12 16:09:30|15082.12|15002.12|15083.46|15003.46|15083.46|15003.46|15082.02|15002.02|10
1723478980000|2024-08-12 16:09:40|15083.09|15003.09|15084.01|15004.01|15084.06|15004.06|15083.09|15003.09|10
1723478990000|2024-08-12 16:09:50|15083.81|15003.81|15087.51|15007.51|15087.51|15007.51|15083.75|15003.75|10
1723479000000|2024-08-12 16:10:00|15087.75|15007.75|15089.95|15009.95|15090.5|15010.5|15086.71|15006.71|10
1723479010000|2024-08-12 16:10:10|15089.44|15009.44|15092.55|15012.55|15092.55|15012.55|15089.44|15009.44|10
1723479020000|2024-08-12 16:10:20|15093.08|15013.08|15088.67|15008.67|15093.08|15013.08|15088.67|15008.67|10
1723479030000|2024-08-12 16:10:30|15087.31|15007.31|15086.47|15006.47|15087.31|15007.31|15084.22|15004.22|10
1723479040000|2024-08-12 16:10:40|15085.05|15005.05|15084.21|15004.21|15086.5|15006.5|15084.21|15004.21|10
1723479050000|2024-08-12 16:10:50|15083.17|15003.17|15080.75|15000.75|15083.17|15003.17|15080.75|15000.75|10
1723479060000|2024-08-12 16:11:00|15080.57|15000.57|15084.46|15004.46|15084.46|15004.46|15080.57|15000.57|10
1723479070000|2024-08-12 16:11:10|15084.93|15004.93|15088.45|15008.45|15088.45|15008.45|15084.93|15004.93|10
1723479080000|2024-08-12 16:11:20|15088.57|15008.57|15087.24|15007.24|15089.62|15009.62|15087.24|15007.24|10
1723479090000|2024-08-12 16:11:30|15087.03|15007.03|15080.69|15000.69|15087.03|15007.03|15080.69|15000.69|10
1723479100000|2024-08-12 16:11:40|15079.41|14999.41|15072.32|14992.32|15079.41|14999.41|15072.32|14992.32|10
1723479110000|2024-08-12 16:11:50|15071.43|14991.43|15067.79|14987.79|15071.43|14991.43|15067.79|14987.79|10
1723479120000|2024-08-12 16:12:00|15067.77|14987.77|15064.76|14984.76|15068.97|14988.97|15064.76|14984.76|10
1723479130000|2024-08-12 16:12:10|15064.71|14984.71|15065.88|14985.88|15066.31|14986.31|15064.54|14984.54|10
1723479140000|2024-08-12 16:12:20|15065.94|14985.94|15060.56|14980.56|15065.94|14985.94|15060.56|14980.56|10
1723479150000|2024-08-12 16:12:30|15060.08|14980.08|15056.99|14976.99|15060.08|14980.08|15056.99|14976.99|10
1723479160000|2024-08-12 16:12:40|15056.6|14976.6|15053.96|14973.96|15056.6|14976.6|15053.77|14973.77|10
1723479170000|2024-08-12 16:12:50|15053.03|14973.03|15051.09|14971.09|15053.03|14973.03|15051.09|14971.09|10
1723479180000|2024-08-12 16:13:00|15051.19|14971.19|15047.65|14967.65|15051.19|14971.19|15047.65|14967.65|10
1723479190000|2024-08-12 16:13:10|15047.28|14967.28|15045.61|14965.61|15047.77|14967.77|15045.61|14965.61|10
1723479200000|2024-08-12 16:13:20|15045.72|14965.72|15051.56|14971.56|15051.56|14971.56|15045.72|14965.72|10
1723479210000|2024-08-12 16:13:30|15051.4|14971.4|15052.99|14972.99|15053.23|14973.23|15051.4|14971.4|9
1723479220000|2024-08-12 16:13:40|15052.69|14972.69|15053.45|14973.45|15054.2|14974.2|15052.51|14972.51|10
1723479230000|2024-08-12 16:13:50|15053.24|14973.24|15053.13|14973.13|15053.24|14973.24|15051.44|14971.44|10
1723479240000|2024-08-12 16:14:00|15053.11|14973.11|15055.26|14975.26|15055.86|14975.86|15053.11|14973.11|10
1723479250000|2024-08-12 16:14:10|15055.09|14975.09|15054.69|14974.69|15055.18|14975.18|15054.3|14974.3|10
1723479260000|2024-08-12 16:14:20|15054.57|14974.57|15054.67|14974.67|15055|14975|15054.26|14974.26|9
1723479270000|2024-08-12 16:14:30|15054.49|14974.49|15054.75|14974.75|15055.03|14975.03|15054.44|14974.44|10
1723479280000|2024-08-12 16:14:40|15054.64|14974.64|15055.94|14975.94|15055.94|14975.94|15054.21|14974.21|10
1723479290000|2024-08-12 16:14:50|15055.86|14975.86|15056.89|14976.89|15056.89|14976.89|15055|14975|10
1723479300000|2024-08-12 16:15:00|15057.17|14977.17|15053.67|14973.67|15057.26|14977.26|15053.67|14973.67|10
1723479310000|2024-08-12 16:15:10|15053.18|14973.18|15054.55|14974.55|15054.55|14974.55|15052.28|14972.28|10
1723479320000|2024-08-12 16:15:20|15054.52|14974.52|15054.77|14974.77|15054.98|14974.98|15054.45|14974.45|10
1723479330000|2024-08-12 16:15:30|15055.37|14975.37|15051.04|14971.04|15055.62|14975.62|15051.04|14971.04|10
1723479340000|2024-08-12 16:15:40|15050.69|14970.69|15049.37|14969.37|15050.99|14970.99|15049.37|14969.37|10
1723479350000|2024-08-12 16:15:50|15041.09|14961.09|15015.94|14935.94|15041.09|14961.09|15015.48|14935.48|10
1723479360000|2024-08-12 16:16:00|15016.05|14936.05|15007.23|14927.23|15016.05|14936.05|15006.3|14926.3|10
1723479370000|2024-08-12 16:16:10|15007.91|14927.91|15010.61|14930.61|15012.4|14932.4|15007.91|14927.91|10
1723479380000|2024-08-12 16:16:20|15011.16|14931.16|15016.08|14936.08|15016.08|14936.08|15011.16|14931.16|10
1723479390000|2024-08-12 16:16:30|15017.23|14937.23|15019.09|14939.09|15019.37|14939.37|15016.69|14936.69|10
1723479400000|2024-08-12 16:16:40|15019.46|14939.46|15022.16|14942.16|15022.16|14942.16|15019.46|14939.46|9
1723479410000|2024-08-12 16:16:50|15025.73|14945.73|15031.32|14951.32|15031.32|14951.32|15025.73|14945.73|10
1723479420000|2024-08-12 16:17:00|15032.03|14952.03|15030.23|14950.23|15032.99|14952.99|15030.16|14950.16|10
1723479430000|2024-08-12 16:17:10|15030.15|14950.15|15031.49|14951.49|15031.49|14951.49|15028.69|14948.69|10
1723479440000|2024-08-12 16:17:20|15031.78|14951.78|15031.73|14951.73|15033.29|14953.29|15031.39|14951.39|10
1723479450000|2024-08-12 16:17:30|15031.84|14951.84|15030.56|14950.56|15031.84|14951.84|15030.19|14950.19|9
1723479460000|2024-08-12 16:17:40|15029.95|14949.95|15029.81|14949.81|15029.95|14949.95|15028.26|14948.26|10
1723479470000|2024-08-12 16:17:50|15030.11|14950.11|15030.41|14950.41|15031.01|14951.01|15030.07|14950.07|10
1723479480000|2024-08-12 16:18:00|15030.45|14950.45|15028.04|14948.04|15030.45|14950.45|15027.69|14947.69|10
1723479490000|2024-08-12 16:18:10|15027.97|14947.97|15022.25|14942.25|15027.97|14947.97|15022.25|14942.25|10
1723479500000|2024-08-12 16:18:20|15021.62|14941.62|15019.89|14939.89|15022.33|14942.33|15019.89|14939.89|10
1723479510000|2024-08-12 16:18:30|15019.53|14939.53|15018.25|14938.25|15019.75|14939.75|15018.25|14938.25|10
1723479520000|2024-08-12 16:18:40|15018.64|14938.64|15019.78|14939.78|15019.78|14939.78|15018.27|14938.27|10
1723479530000|2024-08-12 16:18:50|15020.24|14940.24|15018.46|14938.46|15021.73|14941.73|15018.46|14938.46|10
1723479540000|2024-08-12 16:19:00|15018.77|14938.77|15017.74|14937.74|15018.96|14938.96|15016.51|14936.51|10
1723479550000|2024-08-12 16:19:10|15018.07|14938.07|15019.27|14939.27|15019.7|14939.7|15018.07|14938.07|10
1723479560000|2024-08-12 16:19:20|15020.81|14940.81|15022.92|14942.92|15022.92|14942.92|15020.81|14940.81|10
1723479570000|2024-08-12 16:19:30|15023.17|14943.17|15022.86|14942.86|15023.29|14943.29|15022.31|14942.31|10
1723479580000|2024-08-12 16:19:40|15023.44|14943.44|15022.74|14942.74|15023.44|14943.44|15022.35|14942.35|10
1723479590000|2024-08-12 16:19:50|15022.41|14942.41|15019.92|14939.92|15022.48|14942.48|15019.24|14939.24|10
1723479600000|2024-08-12 16:20:00|15018.97|14938.97|15018.31|14938.31|15018.97|14938.97|15017.32|14937.32|10
1723479610000|2024-08-12 16:20:10|15017.53|14937.53|15019.45|14939.45|15019.49|14939.49|15017.53|14937.53|10
1723479620000|2024-08-12 16:20:20|15019.37|14939.37|15018.2|14938.2|15019.37|14939.37|15017.25|14937.25|10
1723479630000|2024-08-12 16:20:30|15017.64|14937.64|15017.52|14937.52|15017.64|14937.64|15016.54|14936.54|10
1723479640000|2024-08-12 16:20:40|15015.93|14935.93|15016.4|14936.4|15016.4|14936.4|15014.32|14934.32|10
1723479650000|2024-08-12 16:20:50|15016.37|14936.37|15016.8|14936.8|15017.35|14937.35|15016.18|14936.18|10
1723479660000|2024-08-12 16:21:00|15016.4|14936.4|15014.64|14934.64|15016.54|14936.54|15014.42|14934.42|10
1723479670000|2024-08-12 16:21:10|15014.87|14934.87|15011.63|14931.63|15014.87|14934.87|15011.45|14931.45|10
1723479680000|2024-08-12 16:21:20|15012.28|14932.28|15017.01|14937.01|15017.01|14937.01|15012.28|14932.28|10
1723479690000|2024-08-12 16:21:30|15017.88|14937.88|15025.1|14945.1|15025.1|14945.1|15017.88|14937.88|10
1723479700000|2024-08-12 16:21:40|15026.29|14946.29|15026.48|14946.48|15026.9|14946.9|15026.29|14946.29|10
1723479710000|2024-08-12 16:21:50|15028.26|14948.26|15031.51|14951.51|15032.46|14952.46|15028.26|14948.26|10
1723479720000|2024-08-12 16:22:00|15031.13|14951.13|15030.35|14950.35|15031.13|14951.13|15030.35|14950.35|10
1723479730000|2024-08-12 16:22:10|15030.13|14950.13|15027.6|14947.6|15030.63|14950.63|15027.6|14947.6|9
1723479740000|2024-08-12 16:22:20|15025.39|14945.39|15028.7|14948.7|15028.7|14948.7|15024.51|14944.51|10
1723479750000|2024-08-12 16:22:30|15028.66|14948.66|15027.86|14947.86|15029.12|14949.12|15027.86|14947.86|10
1723479760000|2024-08-12 16:22:40|15027.36|14947.36|15025.59|14945.59|15028.31|14948.31|15025.59|14945.59|10
1723479770000|2024-08-12 16:22:50|15025.41|14945.41|15022.49|14942.49|15025.51|14945.51|15022.49|14942.49|10
1723479780000|2024-08-12 16:23:00|15021.39|14941.39|15018.57|14938.57|15021.39|14941.39|15018.44|14938.44|9
1723479790000|2024-08-12 16:23:10|15017.89|14937.89|15017.23|14937.23|15017.89|14937.89|15015.98|14935.98|10
1723479800000|2024-08-12 16:23:20|15017.25|14937.25|15015.18|14935.18|15017.25|14937.25|15015.18|14935.18|10
1723479810000|2024-08-12 16:23:30|15015.82|14935.82|15013.02|14933.02|15015.99|14935.99|15013.02|14933.02|10
1723479820000|2024-08-12 16:23:40|15012.03|14932.03|15008.03|14928.03|15012.2|14932.2|15008.03|14928.03|10
1723479830000|2024-08-12 16:23:50|15007.91|14927.91|15004.43|14924.43|15007.91|14927.91|15004.23|14924.23|10
1723479840000|2024-08-12 16:24:00|15004.12|14924.12|15004.42|14924.42|15004.55|14924.55|15003.23|14923.23|9
1723479850000|2024-08-12 16:24:10|15004.59|14924.59|14999.89|14919.89|15004.87|14924.87|14999.89|14919.89|10
1723479860000|2024-08-12 16:24:20|15000|14920|14998.3|14918.3|15000.06|14920.06|14997.94|14917.94|9
1723479870000|2024-08-12 16:24:30|14998.7|14918.7|15002.51|14922.51|15002.51|14922.51|14998.7|14918.7|10
1723479880000|2024-08-12 16:24:40|15002.21|14922.21|15004.22|14924.22|15004.22|14924.22|15002.21|14922.21|10
1723479890000|2024-08-12 16:24:50|15004.33|14924.33|15006.43|14926.43|15006.43|14926.43|15004.33|14924.33|9
1723479900000|2024-08-12 16:25:00|15006.84|14926.84|15010.73|14930.73|15010.73|14930.73|15006.84|14926.84|9
1723479910000|2024-08-12 16:25:10|15010.9|14930.9|15024.53|14944.53|15024.53|14944.53|15010.9|14930.9|10
1723479920000|2024-08-12 16:25:20|15026.45|14946.45|15036.15|14956.15|15036.15|14956.15|15026.45|14946.45|10
1723479930000|2024-08-12 16:25:30|15036.08|14956.08|15035.93|14955.93|15036.08|14956.08|15035.11|14955.11|10
1723479940000|2024-08-12 16:25:40|15036.15|14956.15|15036.17|14956.17|15037.13|14957.13|15035.67|14955.67|9
1723479950000|2024-08-12 16:25:50|15035.64|14955.64|15035.84|14955.84|15036.29|14956.29|15035.57|14955.57|10
1723479960000|2024-08-12 16:26:00|15036.05|14956.05|15036.14|14956.14|15037.34|14957.34|15035.89|14955.89|10
1723479970000|2024-08-12 16:26:10|15035.57|14955.57|15038.87|14958.87|15038.87|14958.87|15035.57|14955.57|10
1723479980000|2024-08-12 16:26:20|15038.85|14958.85|15039.14|14959.14|15039.14|14959.14|15038.05|14958.05|10
1723479990000|2024-08-12 16:26:30|15038.44|14958.44|15039.73|14959.73|15039.73|14959.73|15038.01|14958.01|9
1723480000000|2024-08-12 16:26:40|15039.82|14959.82|15038.84|14958.84|15040.11|14960.11|15038.76|14958.76|10
1723480010000|2024-08-12 16:26:50|15038.8|14958.8|15038.29|14958.29|15039.98|14959.98|15038.29|14958.29|10
1723480020000|2024-08-12 16:27:00|15038.19|14958.19|15042.48|14962.48|15042.48|14962.48|15038.19|14958.19|10
1723480030000|2024-08-12 16:27:10|15042.32|14962.32|15045.35|14965.35|15045.43|14965.43|15042.32|14962.32|10
1723480040000|2024-08-12 16:27:20|15045.33|14965.33|15046.24|14966.24|15046.4|14966.4|15045.19|14965.19|10
1723480050000|2024-08-12 16:27:30|15045.98|14965.98|15043.05|14963.05|15045.98|14965.98|15043.05|14963.05|10
1723480060000|2024-08-12 16:27:40|15042.97|14962.97|15038.35|14958.35|15042.97|14962.97|15038.35|14958.35|10
1723480070000|2024-08-12 16:27:50|15038.57|14958.57|15037.85|14957.85|15038.62|14958.62|15037.85|14957.85|9
1723480080000|2024-08-12 16:28:00|15037.4|14957.4|15037.17|14957.17|15037.51|14957.51|15036.4|14956.4|10
1723480090000|2024-08-12 16:28:10|15036.93|14956.93|15035.02|14955.02|15036.93|14956.93|15034.68|14954.68|10
1723480100000|2024-08-12 16:28:20|15035.54|14955.54|15033.19|14953.19|15035.54|14955.54|15031.55|14951.55|10
1723480110000|2024-08-12 16:28:30|15033.04|14953.04|15035.44|14955.44|15035.44|14955.44|15032.99|14952.99|10
1723480120000|2024-08-12 16:28:40|15035.53|14955.53|15037.34|14957.34|15037.41|14957.41|15035.19|14955.19|9
1723480130000|2024-08-12 16:28:50|15037.69|14957.69|15038.09|14958.09|15038.16|14958.16|15037.28|14957.28|10
1723480140000|2024-08-12 16:29:00|15038.16|14958.16|15038.35|14958.35|15038.41|14958.41|15038.11|14958.11|10
1723480150000|2024-08-12 16:29:10|15038.65|14958.65|15039.09|14959.09|15039.09|14959.09|15038.39|14958.39|9
1723480160000|2024-08-12 16:29:20|15039.5|14959.5|15041.11|14961.11|15041.11|14961.11|15039.5|14959.5|10
1723480170000|2024-08-12 16:29:30|15041.1|14961.1|15042.85|14962.85|15043.72|14963.72|15041.1|14961.1|10
1723480180000|2024-08-12 16:29:40|15042.83|14962.83|15042.95|14962.95|15043.94|14963.94|15042.83|14962.83|10
1723480190000|2024-08-12 16:29:50|15043.07|14963.07|15043.25|14963.25|15043.25|14963.25|15042.76|14962.76|10
1723480200000|2024-08-12 16:30:00|15043.19|14963.19|15043.45|14963.45|15043.45|14963.45|15042.39|14962.39|10
1723480210000|2024-08-12 16:30:10|15043.51|14963.51|15044.33|14964.33|15044.62|14964.62|15043.41|14963.41|10
1723480220000|2024-08-12 16:30:20|15045.7|14965.7|15046.11|14966.11|15047.08|14967.08|15045.7|14965.7|10
1723480230000|2024-08-12 16:30:30|15045.75|14965.75|15042.39|14962.39|15045.75|14965.75|15041.63|14961.63|10
1723480240000|2024-08-12 16:30:40|15042.42|14962.42|15042.17|14962.17|15042.87|14962.87|15042.17|14962.17|9
1723480250000|2024-08-12 16:30:50|15042.1|14962.1|15041.65|14961.65|15042.1|14962.1|15041.31|14961.31|10
1723480260000|2024-08-12 16:31:00|15041.78|14961.78|15043.43|14963.43|15044.32|14964.32|15041.78|14961.78|10
1723480270000|2024-08-12 16:31:10|15044.02|14964.02|15047.57|14967.57|15047.57|14967.57|15044.02|14964.02|10
1723480280000|2024-08-12 16:31:20|15047.72|14967.72|15049.29|14969.29|15049.53|14969.53|15047.48|14967.48|10
1723480290000|2024-08-12 16:31:30|15049.33|14969.33|15048.77|14968.77|15049.5|14969.5|15048.22|14968.22|10
1723480300000|2024-08-12 16:31:40|15048.42|14968.42|15045.39|14965.39|15048.57|14968.57|15045.25|14965.25|10
1723480310000|2024-08-12 16:31:50|15045.5|14965.5|15042.47|14962.47|15045.73|14965.73|15042|14962|10
1723480320000|2024-08-12 16:32:00|15042.7|14962.7|15041.72|14961.72|15042.7|14962.7|15041.33|14961.33|9
1723480330000|2024-08-12 16:32:10|15041.2|14961.2|15039.21|14959.21|15041.2|14961.2|15039.21|14959.21|10
1723480340000|2024-08-12 16:32:20|15039.25|14959.25|15040.75|14960.75|15040.75|14960.75|15039.25|14959.25|10
1723480350000|2024-08-12 16:32:30|15040.82|14960.82|15040.98|14960.98|15041.02|14961.02|15040.47|14960.47|9
1723480360000|2024-08-12 16:32:40|15041.15|14961.15|15042.79|14962.79|15042.84|14962.84|15041.15|14961.15|10
1723480370000|2024-08-12 16:32:50|15042.74|14962.74|15045|14965|15045|14965|15042.74|14962.74|10
1723480380000|2024-08-12 16:33:00|15045.41|14965.41|15048.14|14968.14|15048.7|14968.7|15045.28|14965.28|10
1723480390000|2024-08-12 16:33:10|15047.98|14967.98|15050.8|14970.8|15050.8|14970.8|15047.76|14967.76|10
1723480400000|2024-08-12 16:33:20|15050.69|14970.69|15052.01|14972.01|15052.04|14972.04|15050.69|14970.69|9
1723480410000|2024-08-12 16:33:30|15052.18|14972.18|15050.94|14970.94|15052.36|14972.36|15050.94|14970.94|9
1723480420000|2024-08-12 16:33:40|15050.89|14970.89|15051.43|14971.43|15051.81|14971.81|15050.81|14970.81|10
1723480430000|2024-08-12 16:33:50|15049.48|14969.48|15048.3|14968.3|15049.48|14969.48|15048.1|14968.1|10
1723480440000|2024-08-12 16:34:00|15048.27|14968.27|15044.55|14964.55|15048.27|14968.27|15043.61|14963.61|10
1723480450000|2024-08-12 16:34:10|15043.2|14963.2|15040.18|14960.18|15043.2|14963.2|15039.22|14959.22|10
1723480460000|2024-08-12 16:34:20|15040.61|14960.61|15039.76|14959.76|15040.83|14960.83|15039.76|14959.76|10
1723480470000|2024-08-12 16:34:30|15039.72|14959.72|15039.14|14959.14|15039.79|14959.79|15039.14|14959.14|9
1723480480000|2024-08-12 16:34:40|15039.1|14959.1|15039.51|14959.51|15039.84|14959.84|15039.1|14959.1|10
1723480490000|2024-08-12 16:34:50|15039.05|14959.05|15040.8|14960.8|15041.11|14961.11|15039.05|14959.05|10
1723480500000|2024-08-12 16:35:00|15041.2|14961.2|15041.64|14961.64|15041.71|14961.71|15040.89|14960.89|10
1723480510000|2024-08-12 16:35:10|15042.11|14962.11|15042.29|14962.29|15042.33|14962.33|15041.62|14961.62|10
1723480520000|2024-08-12 16:35:20|15042.72|14962.72|15039.53|14959.53|15042.72|14962.72|15039.53|14959.53|10
1723480530000|2024-08-12 16:35:30|15038.27|14958.27|15034|14954|15038.27|14958.27|15034|14954|10
1723480540000|2024-08-12 16:35:40|15033.42|14953.42|15033.78|14953.78|15033.78|14953.78|15032.16|14952.16|10
1723480550000|2024-08-12 16:35:50|15033.72|14953.72|15037.53|14957.53|15037.77|14957.77|15033.72|14953.72|10
1723480560000|2024-08-12 16:36:00|15036.89|14956.89|15035.17|14955.17|15036.89|14956.89|15035.17|14955.17|10
1723480570000|2024-08-12 16:36:10|15035.64|14955.64|15031.25|14951.25|15035.64|14955.64|15031.16|14951.16|10
1723480580000|2024-08-12 16:36:20|15031.71|14951.71|15032.87|14952.87|15032.99|14952.99|15031.45|14951.45|10
1723480590000|2024-08-12 16:36:30|15032.96|14952.96|15032.7|14952.7|15034.03|14954.03|15031.54|14951.54|10
1723480600000|2024-08-12 16:36:40|15032.69|14952.69|15037.31|14957.31|15037.31|14957.31|15032.69|14952.69|10
1723480610000|2024-08-12 16:36:50|15037.26|14957.26|15040.95|14960.95|15040.95|14960.95|15037.26|14957.26|10
1723480620000|2024-08-12 16:37:00|15039.43|14959.43|15037.37|14957.37|15039.43|14959.43|15037.33|14957.33|10
1723480630000|2024-08-12 16:37:10|15036.59|14956.59|15038.84|14958.84|15039.59|14959.59|15035.62|14955.62|10
1723480640000|2024-08-12 16:37:20|15038.99|14958.99|15038.23|14958.23|15038.99|14958.99|15038.02|14958.02|10
1723480650000|2024-08-12 16:37:30|15038.24|14958.24|15040.34|14960.34|15040.34|14960.34|15037.73|14957.73|10
1723480660000|2024-08-12 16:37:40|15040.39|14960.39|15041.67|14961.67|15041.67|14961.67|15040.23|14960.23|10
1723480670000|2024-08-12 16:37:50|15041.55|14961.55|15040.54|14960.54|15041.55|14961.55|15040.5|14960.5|10
1723480680000|2024-08-12 16:38:00|15040.56|14960.56|15038.21|14958.21|15040.56|14960.56|15038.21|14958.21|10
1723480690000|2024-08-12 16:38:10|15038.28|14958.28|15032.43|14952.43|15038.28|14958.28|15032.43|14952.43|10
1723480700000|2024-08-12 16:38:20|15031.74|14951.74|15030.72|14950.72|15032.09|14952.09|15030.72|14950.72|10
1723480710000|2024-08-12 16:38:30|15030.56|14950.56|15028.82|14948.82|15030.56|14950.56|15028.8|14948.8|10
1723480720000|2024-08-12 16:38:40|15028.62|14948.62|15028.94|14948.94|15029.08|14949.08|15028.22|14948.22|10
1723480730000|2024-08-12 16:38:50|15029.04|14949.04|15030.77|14950.77|15030.92|14950.92|15029.04|14949.04|9
1723480740000|2024-08-12 16:39:00|15031.03|14951.03|15031.96|14951.96|15031.96|14951.96|15030.76|14950.76|10
1723480750000|2024-08-12 16:39:10|15032.39|14952.39|15037.54|14957.54|15037.54|14957.54|15032.39|14952.39|10
1723480760000|2024-08-12 16:39:20|15037.98|14957.98|15041.04|14961.04|15041.04|14961.04|15037.98|14957.98|10
1723480770000|2024-08-12 16:39:30|15041.11|14961.11|15047.04|14967.04|15047.04|14967.04|15041.11|14961.11|10
1723480780000|2024-08-12 16:39:40|15047.89|14967.89|15056.74|14976.74|15056.74|14976.74|15047.89|14967.89|10
1723480790000|2024-08-12 16:39:50|15058.02|14978.02|15063.19|14983.19|15063.19|14983.19|15058.02|14978.02|10
1723480800000|2024-08-12 16:40:00|15062.97|14982.97|15065.63|14985.63|15065.63|14985.63|15062.85|14982.85|10
1723480810000|2024-08-12 16:40:10|15066.37|14986.37|15071.4|14991.4|15071.4|14991.4|15066.37|14986.37|10
1723480820000|2024-08-12 16:40:20|15071.58|14991.58|15077.67|14997.67|15078.13|14998.13|15071.58|14991.58|10
1723480830000|2024-08-12 16:40:30|15080.64|15000.64|15081.64|15001.64|15081.7|15001.7|15079.42|14999.42|10
1723480840000|2024-08-12 16:40:40|15081.66|15001.66|15080.95|15000.95|15081.66|15001.66|15080.83|15000.83|10
1723480850000|2024-08-12 16:40:50|15080.73|15000.73|15078.32|14998.32|15080.73|15000.73|15078.32|14998.32|10
1723480860000|2024-08-12 16:41:00|15077.31|14997.31|15075.3|14995.3|15077.4|14997.4|15074.28|14994.28|10
1723480870000|2024-08-12 16:41:10|15075.34|14995.34|15070.74|14990.74|15075.38|14995.38|15070.74|14990.74|10
1723480880000|2024-08-12 16:41:20|15071.04|14991.04|15060.61|14980.61|15071.04|14991.04|15060.61|14980.61|10
1723480890000|2024-08-12 16:41:30|15060.59|14980.59|15051.99|14971.99|15060.59|14980.59|15051.99|14971.99|10
1723480900000|2024-08-12 16:41:40|15051.54|14971.54|15045.79|14965.79|15051.54|14971.54|15044.51|14964.51|10
1723480910000|2024-08-12 16:41:50|15045.84|14965.84|15046.44|14966.44|15047|14967|15045.84|14965.84|9
1723480920000|2024-08-12 16:42:00|15046.38|14966.38|15043.77|14963.77|15046.38|14966.38|15043.77|14963.77|10
1723480930000|2024-08-12 16:42:10|15042.22|14962.22|15037.85|14957.85|15042.22|14962.22|15037.85|14957.85|10
1723480940000|2024-08-12 16:42:20|15037.59|14957.59|15042.29|14962.29|15042.29|14962.29|15037.59|14957.59|10
1723480950000|2024-08-12 16:42:30|15042.79|14962.79|15046.47|14966.47|15046.47|14966.47|15042.79|14962.79|10
1723480960000|2024-08-12 16:42:40|15046.75|14966.75|15045.54|14965.54|15046.79|14966.79|15045.54|14965.54|10
1723480970000|2024-08-12 16:42:50|15045.74|14965.74|15045.82|14965.82|15045.91|14965.91|15045.16|14965.16|10
1723480980000|2024-08-12 16:43:00|15046.11|14966.11|15045.5|14965.5|15046.33|14966.33|15045.21|14965.21|10
1723480990000|2024-08-12 16:43:10|15045.09|14965.09|15045.71|14965.71|15045.79|14965.79|15045.09|14965.09|9
1723481000000|2024-08-12 16:43:20|15045.9|14965.9|15048.09|14968.09|15048.09|14968.09|15045.9|14965.9|10
1723481010000|2024-08-12 16:43:30|15048.4|14968.4|15047.41|14967.41|15048.4|14968.4|15046.33|14966.33|10
1723481020000|2024-08-12 16:43:40|15047.36|14967.36|15049.66|14969.66|15049.66|14969.66|15047.3|14967.3|10
1723481030000|2024-08-12 16:43:50|15049.64|14969.64|15052.72|14972.72|15052.76|14972.76|15049.59|14969.59|10
1723481040000|2024-08-12 16:44:00|15052.76|14972.76|15053.69|14973.69|15055.04|14975.04|15052.76|14972.76|10
1723481050000|2024-08-12 16:44:10|15054.05|14974.05|15054.49|14974.49|15054.67|14974.67|15053.35|14973.35|10
1723481060000|2024-08-12 16:44:20|15055.14|14975.14|15054.84|14974.84|15056.24|14976.24|15054.46|14974.46|10
1723481070000|2024-08-12 16:44:30|15054.28|14974.28|15053.45|14973.45|15054.33|14974.33|15053.45|14973.45|10
1723481080000|2024-08-12 16:44:40|15053.81|14973.81|15053.09|14973.09|15054.82|14974.82|15053.09|14973.09|10
1723481090000|2024-08-12 16:44:50|15052.6|14972.6|15051.81|14971.81|15052.6|14972.6|15051.74|14971.74|9
1723481100000|2024-08-12 16:45:00|15051.98|14971.98|15050.89|14970.89|15052.01|14972.01|15050.86|14970.86|10
1723481110000|2024-08-12 16:45:10|15051.17|14971.17|15056.37|14976.37|15056.37|14976.37|15051.17|14971.17|10
1723481120000|2024-08-12 16:45:20|15056.66|14976.66|15060.4|14980.4|15060.4|14980.4|15056.66|14976.66|10
1723481130000|2024-08-12 16:45:30|15059.89|14979.89|15063.18|14983.18|15063.23|14983.23|15059.81|14979.81|10
1723481140000|2024-08-12 16:45:40|15062.66|14982.66|15065.27|14985.27|15065.43|14985.43|15062.66|14982.66|10
1723481150000|2024-08-12 16:45:50|15064.8|14984.8|15065.73|14985.73|15066.08|14986.08|15064.8|14984.8|10
1723481160000|2024-08-12 16:46:00|15065.56|14985.56|15065.93|14985.93|15065.93|14985.93|15064.95|14984.95|10
1723481170000|2024-08-12 16:46:10|15065.96|14985.96|15068.77|14988.77|15068.77|14988.77|15065.96|14985.96|10
1723481180000|2024-08-12 16:46:20|15069.1|14989.1|15074.91|14994.91|15074.91|14994.91|15069.1|14989.1|10
1723481190000|2024-08-12 16:46:30|15075.07|14995.07|15074.58|14994.58|15075.72|14995.72|15074.23|14994.23|10
1723481200000|2024-08-12 16:46:40|15074.13|14994.13|15075.76|14995.76|15076.24|14996.24|15074.01|14994.01|10
1723481210000|2024-08-12 16:46:50|15075.61|14995.61|15076.32|14996.32|15076.37|14996.37|15075.58|14995.58|10
1723481220000|2024-08-12 16:47:00|15076.69|14996.69|15074.84|14994.84|15076.98|14996.98|15074.65|14994.65|10
1723481230000|2024-08-12 16:47:10|15074.72|14994.72|15072.75|14992.75|15074.75|14994.75|15072.4|14992.4|10
1723481240000|2024-08-12 16:47:20|15072.65|14992.65|15070.09|14990.09|15072.65|14992.65|15070.09|14990.09|10
1723481250000|2024-08-12 16:47:30|15069.2|14989.2|15067.23|14987.23|15069.4|14989.4|15066.99|14986.99|10
1723481260000|2024-08-12 16:47:40|15067.15|14987.15|15066.83|14986.83|15067.17|14987.17|15066.48|14986.48|10
1723481270000|2024-08-12 16:47:50|15066.42|14986.42|15065.24|14985.24|15066.89|14986.89|15065.24|14985.24|9
1723481280000|2024-08-12 16:48:00|15065.32|14985.32|15064.84|14984.84|15065.68|14985.68|15063.73|14983.73|10
1723481290000|2024-08-12 16:48:10|15064.83|14984.83|15065.76|14985.76|15066.64|14986.64|15064.83|14984.83|10
1723481300000|2024-08-12 16:48:20|15065.51|14985.51|15068.86|14988.86|15068.86|14988.86|15065.42|14985.42|10
1723481310000|2024-08-12 16:48:30|15069.47|14989.47|15069.09|14989.09|15069.95|14989.95|15069.09|14989.09|10
1723481320000|2024-08-12 16:48:40|15068.61|14988.61|15066.96|14986.96|15068.62|14988.62|15066.96|14986.96|10
1723481330000|2024-08-12 16:48:50|15066.08|14986.08|15063.43|14983.43|15066.08|14986.08|15063.43|14983.43|10
1723481340000|2024-08-12 16:49:00|15062.69|14982.69|15058.42|14978.42|15062.69|14982.69|15058.42|14978.42|10
1723481350000|2024-08-12 16:49:10|15058.36|14978.36|15056.92|14976.92|15058.36|14978.36|15056.9|14976.9|10
1723481360000|2024-08-12 16:49:20|15056.93|14976.93|15057.54|14977.54|15058.09|14978.09|15055.85|14975.85|10
1723481370000|2024-08-12 16:49:30|15057.22|14977.22|15057.89|14977.89|15057.89|14977.89|15056.93|14976.93|10
1723481380000|2024-08-12 16:49:40|15057.96|14977.96|15058.31|14978.31|15058.83|14978.83|15057.88|14977.88|9
1723481390000|2024-08-12 16:49:50|15058.17|14978.17|15058.66|14978.66|15058.66|14978.66|15058.17|14978.17|10
1723481400000|2024-08-12 16:50:00|15058.76|14978.76|15053.2|14973.2|15058.89|14978.89|15053.2|14973.2|10
1723481410000|2024-08-12 16:50:10|15052.67|14972.67|15045.18|14965.18|15052.67|14972.67|15045.18|14965.18|10
1723481420000|2024-08-12 16:50:20|15045.12|14965.12|15044.38|14964.38|15045.12|14965.12|15043.16|14963.16|10
1723481430000|2024-08-12 16:50:30|15044.05|14964.05|15041.37|14961.37|15044.09|14964.09|15040.97|14960.97|10
1723481440000|2024-08-12 16:50:40|15041.74|14961.74|15039.41|14959.41|15041.74|14961.74|15038.98|14958.98|10
1723481450000|2024-08-12 16:50:50|15039.71|14959.71|15041.79|14961.79|15041.8|14961.8|15039.71|14959.71|10
1723481460000|2024-08-12 16:51:00|15041.81|14961.81|15042.46|14962.46|15043.04|14963.04|15041.81|14961.81|10
1723481470000|2024-08-12 16:51:10|15041.99|14961.99|15042.37|14962.37|15042.37|14962.37|15041.17|14961.17|10
1723481480000|2024-08-12 16:51:20|15042.48|14962.48|15045.72|14965.72|15045.72|14965.72|15042.48|14962.48|10
1723481490000|2024-08-12 16:51:30|15046.07|14966.07|15047.44|14967.44|15047.56|14967.56|15045.48|14965.48|10
1723481500000|2024-08-12 16:51:40|15047.52|14967.52|15046.89|14966.89|15047.52|14967.52|15046.69|14966.69|10
1723481510000|2024-08-12 16:51:50|15046.52|14966.52|15041.89|14961.89|15046.79|14966.79|15041.89|14961.89|10
1723481520000|2024-08-12 16:52:00|15040.36|14960.36|15037.04|14957.04|15040.9|14960.9|15036.79|14956.79|10
1723481530000|2024-08-12 16:52:10|15037.22|14957.22|15039.92|14959.92|15039.93|14959.93|15037.22|14957.22|10
1723481540000|2024-08-12 16:52:20|15040.1|14960.1|15040.21|14960.21|15040.3|14960.3|15039.65|14959.65|9
1723481550000|2024-08-12 16:52:30|15040.68|14960.68|15039.94|14959.94|15040.68|14960.68|15039.88|14959.88|10
1723481560000|2024-08-12 16:52:40|15040.1|14960.1|15039.88|14959.88|15040.1|14960.1|15039.51|14959.51|10
1723481570000|2024-08-12 16:52:50|15040.11|14960.11|15040.89|14960.89|15040.89|14960.89|15039.56|14959.56|10
1723481580000|2024-08-12 16:53:00|15040.66|14960.66|15041.3|14961.3|15041.76|14961.76|15040.66|14960.66|10
1723481590000|2024-08-12 16:53:10|15041.51|14961.51|15042.63|14962.63|15043.25|14963.25|15041.51|14961.51|10
1723481600000|2024-08-12 16:53:20|15043.14|14963.14|15043.78|14963.78|15044.14|14964.14|15043.14|14963.14|10
1723481610000|2024-08-12 16:53:30|15044.01|14964.01|15045.25|14965.25|15045.56|14965.56|15044.01|14964.01|10
1723481620000|2024-08-12 16:53:40|15045.24|14965.24|15044.28|14964.28|15045.31|14965.31|15044.28|14964.28|10
1723481630000|2024-08-12 16:53:50|15044.35|14964.35|15042.23|14962.23|15044.79|14964.79|15042.23|14962.23|9
1723481640000|2024-08-12 16:54:00|15042.1|14962.1|15042.22|14962.22|15042.22|14962.22|15041.21|14961.21|10
1723481650000|2024-08-12 16:54:10|15042.43|14962.43|15042.93|14962.93|15042.93|14962.93|15042.24|14962.24|10
1723481660000|2024-08-12 16:54:20|15042.91|14962.91|15043.6|14963.6|15043.94|14963.94|15042.91|14962.91|9
1723481670000|2024-08-12 16:54:30|15043.65|14963.65|15044.92|14964.92|15045.74|14965.74|15043.65|14963.65|9
1723481680000|2024-08-12 16:54:40|15044.95|14964.95|15043.62|14963.62|15044.99|14964.99|15043.62|14963.62|10
1723481690000|2024-08-12 16:54:50|15043.63|14963.63|15041.52|14961.52|15043.63|14963.63|15041.52|14961.52|9
1723481700000|2024-08-12 16:55:00|15041.43|14961.43|15038.82|14958.82|15041.43|14961.43|15038.82|14958.82|10
1723481710000|2024-08-12 16:55:10|15038.53|14958.53|15036.59|14956.59|15039.23|14959.23|15036.59|14956.59|10
1723481720000|2024-08-12 16:55:20|15036.58|14956.58|15032.71|14952.71|15036.58|14956.58|15032.71|14952.71|10
1723481730000|2024-08-12 16:55:30|15032.96|14952.96|15032.17|14952.17|15033.54|14953.54|15032.17|14952.17|9
1723481740000|2024-08-12 16:55:40|15032.01|14952.01|15034.57|14954.57|15034.75|14954.75|15032.01|14952.01|10
1723481750000|2024-08-12 16:55:50|15034.46|14954.46|15034.48|14954.48|15034.48|14954.48|15034.01|14954.01|9
1723481760000|2024-08-12 16:56:00|15034.65|14954.65|15024.46|14944.46|15034.65|14954.65|15024.46|14944.46|10
1723481770000|2024-08-12 16:56:10|15023.82|14943.82|15013.48|14933.48|15023.82|14943.82|15013.2|14933.2|10
1723481780000|2024-08-12 16:56:20|15011.11|14931.11|15005.67|14925.67|15011.11|14931.11|15005.67|14925.67|10
1723481790000|2024-08-12 16:56:30|15005.9|14925.9|15002.96|14922.96|15006.12|14926.12|15002.96|14922.96|10
1723481800000|2024-08-12 16:56:40|15003.04|14923.04|15003.53|14923.53|15003.9|14923.9|15001.75|14921.75|10
1723481810000|2024-08-12 16:56:50|15004.01|14924.01|15007.43|14927.43|15007.43|14927.43|15004.01|14924.01|10
1723481820000|2024-08-12 16:57:00|15006.41|14926.41|15005.94|14925.94|15006.52|14926.52|15005.88|14925.88|10
1723481830000|2024-08-12 16:57:10|15005.89|14925.89|15004.23|14924.23|15007.54|14927.54|15004.23|14924.23|10
1723481840000|2024-08-12 16:57:20|15004.79|14924.79|15006.89|14926.89|15006.89|14926.89|15004.79|14924.79|9
1723481850000|2024-08-12 16:57:30|15006.96|14926.96|15007.94|14927.94|15008.27|14928.27|15006.35|14926.35|10
1723481860000|2024-08-12 16:57:40|15008.26|14928.26|15010.88|14930.88|15010.88|14930.88|15008.26|14928.26|10
1723481870000|2024-08-12 16:57:50|15010.7|14930.7|15015.15|14935.15|15015.15|14935.15|15010.7|14930.7|10
1723481880000|2024-08-12 16:58:00|15016.73|14936.73|15019.61|14939.61|15019.61|14939.61|15016.73|14936.73|10
1723481890000|2024-08-12 16:58:10|15020.92|14940.92|15017.39|14937.39|15020.92|14940.92|15017.39|14937.39|10
1723481900000|2024-08-12 16:58:20|15017.46|14937.46|15015.3|14935.3|15017.46|14937.46|15013.85|14933.85|10
1723481910000|2024-08-12 16:58:30|15015.52|14935.52|15015.31|14935.31|15015.99|14935.99|15014.9|14934.9|10
1723481920000|2024-08-12 16:58:40|15014.58|14934.58|15016.74|14936.74|15016.74|14936.74|15014.58|14934.58|10
1723481930000|2024-08-12 16:58:50|15016.9|14936.9|15017.32|14937.32|15017.45|14937.45|15016.9|14936.9|10
1723481940000|2024-08-12 16:59:00|15017.41|14937.41|15018.28|14938.28|15018.42|14938.42|15017.41|14937.41|10
1723481950000|2024-08-12 16:59:10|15018.23|14938.23|15014.58|14934.58|15018.23|14938.23|15014.58|14934.58|10
1723481960000|2024-08-12 16:59:20|15014.45|14934.45|15012.97|14932.97|15014.98|14934.98|15012.92|14932.92|10
1723481970000|2024-08-12 16:59:30|15012.75|14932.75|15011.22|14931.22|15012.88|14932.88|15011.17|14931.17|9
1723481980000|2024-08-12 16:59:40|15011.33|14931.33|15010.83|14930.83|15011.5|14931.5|15010.62|14930.62|10
1723481990000|2024-08-12 16:59:50|15011.11|14931.11|15011.03|14931.03|15011.11|14931.11|15010.76|14930.76|10
1723482000000|2024-08-12 17:00:00|15011.48|14931.48|15009.69|14929.69|15011.48|14931.48|15008.3|14928.3|10
1723482010000|2024-08-12 17:00:10|15009.71|14929.71|15010.28|14930.28|15011.08|14931.08|15009.71|14929.71|10
1723482020000|2024-08-12 17:00:20|15009.98|14929.98|15008.52|14928.52|15010.97|14930.97|15008.52|14928.52|10
1723482030000|2024-08-12 17:00:30|15008.43|14928.43|15001.55|14921.55|15008.43|14928.43|15001.55|14921.55|10
1723482040000|2024-08-12 17:00:40|15000.64|14920.64|14997.8|14917.8|15000.64|14920.64|14997.8|14917.8|10
1723482050000|2024-08-12 17:00:50|14997.74|14917.74|14997.56|14917.56|14998.02|14918.02|14997.44|14917.44|10
1723482060000|2024-08-12 17:01:00|14997.95|14917.95|15001.21|14921.21|15001.21|14921.21|14996.91|14916.91|10
1723482070000|2024-08-12 17:01:10|15001.7|14921.7|15007.9|14927.9|15007.9|14927.9|15001.7|14921.7|10
1723482080000|2024-08-12 17:01:20|15008.75|14928.75|15009.64|14929.64|15009.64|14929.64|15007.79|14927.79|10
1723482090000|2024-08-12 17:01:30|15007.61|14927.61|15007.62|14927.62|15007.91|14927.91|15006.71|14926.71|10
1723482100000|2024-08-12 17:01:40|15007.81|14927.81|15007.4|14927.4|15008.05|14928.05|15006.46|14926.46|10
1723482110000|2024-08-12 17:01:50|15007.47|14927.47|15008.97|14928.97|15008.97|14928.97|15007.25|14927.25|10
1723482120000|2024-08-12 17:02:00|15009.56|14929.56|15011.69|14931.69|15011.69|14931.69|15008.66|14928.66|10
1723482130000|2024-08-12 17:02:10|15012.87|14932.87|15013.92|14933.92|15013.92|14933.92|15011.99|14931.99|10
1723482140000|2024-08-12 17:02:20|15014.58|14934.58|15015.51|14935.51|15015.51|14935.51|15014.49|14934.49|10
1723482150000|2024-08-12 17:02:30|15015.49|14935.49|15019.05|14939.05|15019.05|14939.05|15015.4|14935.4|10
1723482160000|2024-08-12 17:02:40|15019.91|14939.91|15024.34|14944.34|15024.62|14944.62|15019.91|14939.91|10
1723482170000|2024-08-12 17:02:50|15024.11|14944.11|15024.89|14944.89|15024.89|14944.89|15023.84|14943.84|10
1723482180000|2024-08-12 17:03:00|15025.06|14945.06|15025.41|14945.41|15025.58|14945.58|15024.9|14944.9|10
1723482190000|2024-08-12 17:03:10|15025.59|14945.59|15026.46|14946.46|15026.52|14946.52|15025.59|14945.59|9
1723482200000|2024-08-12 17:03:20|15026.56|14946.56|15024.33|14944.33|15026.94|14946.94|15024.33|14944.33|10
1723482210000|2024-08-12 17:03:30|15024.35|14944.35|15023.31|14943.31|15024.45|14944.45|15023.15|14943.15|10
1723482220000|2024-08-12 17:03:40|15023.86|14943.86|15023.57|14943.57|15023.86|14943.86|15022.31|14942.31|10
1723482230000|2024-08-12 17:03:50|15023.38|14943.38|15024.33|14944.33|15024.33|14944.33|15023.26|14943.26|10
1723482240000|2024-08-12 17:04:00|15025.21|14945.21|15027.07|14947.07|15027.07|14947.07|15025.21|14945.21|10
1723482250000|2024-08-12 17:04:10|15027.89|14947.89|15027.44|14947.44|15027.89|14947.89|15026.39|14946.39|10
1723482260000|2024-08-12 17:04:20|15028.12|14948.12|15028.49|14948.49|15028.73|14948.73|15028.12|14948.12|9
1723482270000|2024-08-12 17:04:30|15028.59|14948.59|15029.64|14949.64|15029.84|14949.84|15028.54|14948.54|10
1723482280000|2024-08-12 17:04:40|15029.75|14949.75|15030.22|14950.22|15030.84|14950.84|15029.75|14949.75|10
1723482290000|2024-08-12 17:04:50|15029.84|14949.84|15028.65|14948.65|15029.89|14949.89|15028.65|14948.65|9
1723482300000|2024-08-12 17:05:00|15028.82|14948.82|15025.03|14945.03|15028.82|14948.82|15025.03|14945.03|10
1723482310000|2024-08-12 17:05:10|15025.08|14945.08|15028.02|14948.02|15028.02|14948.02|15024.73|14944.73|10
1723482320000|2024-08-12 17:05:20|15028.15|14948.15|15028.98|14948.98|15029.98|14949.98|15028.15|14948.15|10
1723482330000|2024-08-12 17:05:30|15029.36|14949.36|15028.38|14948.38|15029.36|14949.36|15027.66|14947.66|10
1723482340000|2024-08-12 17:05:40|15028.09|14948.09|15026.95|14946.95|15028.09|14948.09|15026.47|14946.47|10
1723482350000|2024-08-12 17:05:50|15027.18|14947.18|15027.66|14947.66|15027.88|14947.88|15026.66|14946.66|10
1723482360000|2024-08-12 17:06:00|15027.78|14947.78|15027.63|14947.63|15028.1|14948.1|15027.56|14947.56|10
1723482370000|2024-08-12 17:06:10|15028.41|14948.41|15028.02|14948.02|15029.27|14949.27|15027.73|14947.73|10
1723482380000|2024-08-12 17:06:20|15027.99|14947.99|15029.36|14949.36|15029.36|14949.36|15027.99|14947.99|10
1723482390000|2024-08-12 17:06:30|15030.34|14950.34|15032.8|14952.8|15033.13|14953.13|15030.34|14950.34|10
1723482400000|2024-08-12 17:06:40|15032.93|14952.93|15036.54|14956.54|15036.54|14956.54|15032.9|14952.9|10
1723482410000|2024-08-12 17:06:50|15036.83|14956.83|15038.75|14958.75|15039.37|14959.37|15036.83|14956.83|10
1723482420000|2024-08-12 17:07:00|15038.34|14958.34|15037.49|14957.49|15038.34|14958.34|15037.49|14957.49|10
1723482430000|2024-08-12 17:07:10|15037.12|14957.12|15036.09|14956.09|15037.12|14957.12|15036|14956|10
1723482440000|2024-08-12 17:07:20|15036.49|14956.49|15036.32|14956.32|15036.94|14956.94|15036.32|14956.32|10
1723482450000|2024-08-12 17:07:30|15036.2|14956.2|15036.55|14956.55|15036.95|14956.95|15036.2|14956.2|10
1723482460000|2024-08-12 17:07:40|15037.35|14957.35|15037.79|14957.79|15038.14|14958.14|15037.35|14957.35|9
1723482470000|2024-08-12 17:07:50|15038.14|14958.14|15041.16|14961.16|15041.16|14961.16|15038.14|14958.14|10
1723482480000|2024-08-12 17:08:00|15041.55|14961.55|15044.9|14964.9|15045.12|14965.12|15041.3|14961.3|10
1723482490000|2024-08-12 17:08:10|15044.3|14964.3|15043.81|14963.81|15045.69|14965.69|15043.45|14963.45|10
1723482500000|2024-08-12 17:08:20|15043.63|14963.63|15043.15|14963.15|15043.98|14963.98|15043.07|14963.07|10
1723482510000|2024-08-12 17:08:30|15042.95|14962.95|15035.87|14955.87|15042.95|14962.95|15035.87|14955.87|10
1723482520000|2024-08-12 17:08:40|15035.61|14955.61|15033|14953|15035.61|14955.61|15033|14953|10
1723482530000|2024-08-12 17:08:50|15031.72|14951.72|15032.24|14952.24|15032.45|14952.45|15031.29|14951.29|10
1723482540000|2024-08-12 17:09:00|15032.52|14952.52|15031.17|14951.17|15032.52|14952.52|15031.17|14951.17|10
1723482550000|2024-08-12 17:09:10|15031.33|14951.33|15031.95|14951.95|15031.95|14951.95|15030.27|14950.27|10
1723482560000|2024-08-12 17:09:20|15032.06|14952.06|15032.01|14952.01|15032.36|14952.36|15031.74|14951.74|10
1723482570000|2024-08-12 17:09:30|15032.33|14952.33|15028.41|14948.41|15032.33|14952.33|15028.33|14948.33|9
1723482580000|2024-08-12 17:09:40|15027.55|14947.55|15026.27|14946.27|15027.55|14947.55|15026.27|14946.27|10
1723482590000|2024-08-12 17:09:50|15026.67|14946.67|15026.72|14946.72|15026.72|14946.72|15026.16|14946.16|10
1723482600000|2024-08-12 17:10:00|15026.73|14946.73|15024.77|14944.77|15026.79|14946.79|15024.52|14944.52|10
1723482610000|2024-08-12 17:10:10|15024.24|14944.24|15023.96|14943.96|15024.56|14944.56|15023.91|14943.91|10
1723482620000|2024-08-12 17:10:20|15023.93|14943.93|15028.8|14948.8|15028.8|14948.8|15023.93|14943.93|10
1723482630000|2024-08-12 17:10:30|15029|14949|15032.77|14952.77|15032.77|14952.77|15029|14949|9
1723482640000|2024-08-12 17:10:40|15033.1|14953.1|15033.81|14953.81|15033.81|14953.81|15032.71|14952.71|10
1723482650000|2024-08-12 17:10:50|15032.7|14952.7|15031.78|14951.78|15034.16|14954.16|15031.78|14951.78|10
1723482660000|2024-08-12 17:11:00|15031.4|14951.4|15030|14950|15031.4|14951.4|15030|14950|10
1723482670000|2024-08-12 17:11:10|15028.54|14948.54|15021.7|14941.7|15028.54|14948.54|15021.7|14941.7|10
1723482680000|2024-08-12 17:11:20|15020.83|14940.83|15018.52|14938.52|15020.83|14940.83|15017.67|14937.67|10
1723482690000|2024-08-12 17:11:30|15018.57|14938.57|15020.67|14940.67|15020.67|14940.67|15018.11|14938.11|10
1723482700000|2024-08-12 17:11:40|15021.72|14941.72|15020.99|14940.99|15021.91|14941.91|15020.99|14940.99|10
1723482710000|2024-08-12 17:11:50|15021.27|14941.27|15021.95|14941.95|15021.96|14941.96|15021.22|14941.22|9
1723482720000|2024-08-12 17:12:00|15021.09|14941.09|15021.16|14941.16|15021.18|14941.18|15020.74|14940.74|9
1723482730000|2024-08-12 17:12:10|15021.22|14941.22|15021.5|14941.5|15021.5|14941.5|15021.22|14941.22|10
1723482740000|2024-08-12 17:12:20|15021.66|14941.66|15019.19|14939.19|15021.83|14941.83|15019.19|14939.19|10
1723482750000|2024-08-12 17:12:30|15018.67|14938.67|15018.78|14938.78|15018.78|14938.78|15018.19|14938.19|10
1723482760000|2024-08-12 17:12:40|15018.53|14938.53|15017.64|14937.64|15018.53|14938.53|15017.25|14937.25|10
1723482770000|2024-08-12 17:12:50|15017.49|14937.49|15017.67|14937.67|15017.92|14937.92|15017.13|14937.13|8
1723482780000|2024-08-12 17:13:00|15017.84|14937.84|15019.88|14939.88|15019.88|14939.88|15017.62|14937.62|10
1723482790000|2024-08-12 17:13:10|15019.89|14939.89|15019.78|14939.78|15020.59|14940.59|15019.1|14939.1|10
1723482800000|2024-08-12 17:13:20|15018.78|14938.78|15012.72|14932.72|15018.78|14938.78|15012.25|14932.25|10
1723482810000|2024-08-12 17:13:30|15011.42|14931.42|15005.07|14925.07|15011.42|14931.42|15003.91|14923.91|10
1723482820000|2024-08-12 17:13:40|15005.52|14925.52|15006.57|14926.57|15008.05|14928.05|15005.52|14925.52|10
1723482830000|2024-08-12 17:13:50|15006.87|14926.87|15006.94|14926.94|15007.59|14927.59|15006.85|14926.85|10
1723482840000|2024-08-12 17:14:00|15006.95|14926.95|15008.68|14928.68|15008.68|14928.68|15006.81|14926.81|10
1723482850000|2024-08-12 17:14:10|15008.98|14928.98|15013.77|14933.77|15013.77|14933.77|15008.51|14928.51|10
1723482860000|2024-08-12 17:14:20|15015.73|14935.73|15022.63|14942.63|15023.18|14943.18|15015.73|14935.73|10
1723482870000|2024-08-12 17:14:30|15022.53|14942.53|15024.13|14944.13|15025.34|14945.34|15022.53|14942.53|10
1723482880000|2024-08-12 17:14:40|15024.89|14944.89|15026.17|14946.17|15026.17|14946.17|15024.77|14944.77|10
1723482890000|2024-08-12 17:14:50|15027.28|14947.28|15027.65|14947.65|15028.09|14948.09|15027.28|14947.28|9
1723482900000|2024-08-12 17:15:00|15027.62|14947.62|15030.7|14950.7|15030.71|14950.71|15027.62|14947.62|10
1723482910000|2024-08-12 17:15:10|15032.57|14952.57|15035.17|14955.17|15035.28|14955.28|15032.57|14952.57|10
1723482920000|2024-08-12 17:15:20|15035.27|14955.27|15036.47|14956.47|15036.54|14956.54|15035.27|14955.27|10
1723482930000|2024-08-12 17:15:30|15036.39|14956.39|15033.7|14953.7|15036.4|14956.4|15033.7|14953.7|9
1723482940000|2024-08-12 17:15:40|15032.69|14952.69|15032.81|14952.81|15033.1|14953.1|15032.46|14952.46|10
1723482950000|2024-08-12 17:15:50|15033.18|14953.18|15036.48|14956.48|15036.48|14956.48|15033.18|14953.18|10
1723482960000|2024-08-12 17:16:00|15036.5|14956.5|15039.98|14959.98|15040.12|14960.12|15036.5|14956.5|10
1723482970000|2024-08-12 17:16:10|15040.44|14960.44|15042.99|14962.99|15043.35|14963.35|15040.26|14960.26|10
1723482980000|2024-08-12 17:16:20|15043.75|14963.75|15047.53|14967.53|15047.53|14967.53|15043.7|14963.7|10
1723482990000|2024-08-12 17:16:30|15047.34|14967.34|15044.69|14964.69|15047.34|14967.34|15044.69|14964.69|10
1723483000000|2024-08-12 17:16:40|15044.54|14964.54|15044.31|14964.31|15045.15|14965.15|15044.05|14964.05|10
1723483010000|2024-08-12 17:16:50|15044.36|14964.36|15044.5|14964.5|15044.87|14964.87|15044.2|14964.2|10
1723483020000|2024-08-12 17:17:00|15044.86|14964.86|15044.82|14964.82|15045.16|14965.16|15044.61|14964.61|9
1723483030000|2024-08-12 17:17:10|15044.41|14964.41|15043.92|14963.92|15044.77|14964.77|15043.92|14963.92|9
1723483040000|2024-08-12 17:17:20|15043.98|14963.98|15043.89|14963.89|15044.09|14964.09|15043.85|14963.85|9
1723483050000|2024-08-12 17:17:30|15043.34|14963.34|15042.73|14962.73|15043.45|14963.45|15042.73|14962.73|10
1723483060000|2024-08-12 17:17:40|15042.74|14962.74|15043.29|14963.29|15044.24|14964.24|15042.74|14962.74|10
1723483070000|2024-08-12 17:17:50|15043.14|14963.14|15043.23|14963.23|15043.23|14963.23|15042.34|14962.34|10
1723483080000|2024-08-12 17:18:00|15043.25|14963.25|15044.05|14964.05|15044.05|14964.05|15043.14|14963.14|10
1723483090000|2024-08-12 17:18:10|15044.03|14964.03|15044.93|14964.93|15044.93|14964.93|15044.03|14964.03|10
1723483100000|2024-08-12 17:18:20|15044.74|14964.74|15044.53|14964.53|15047.37|14967.37|15044.53|14964.53|10
1723483110000|2024-08-12 17:18:30|15043.81|14963.81|15042.73|14962.73|15043.96|14963.96|15042.73|14962.73|10
1723483120000|2024-08-12 17:18:40|15042.63|14962.63|15041.2|14961.2|15042.7|14962.7|15041.2|14961.2|10
1723483130000|2024-08-12 17:18:50|15041.62|14961.62|15042.55|14962.55|15042.77|14962.77|15041.61|14961.61|10
1723483140000|2024-08-12 17:19:00|15043.11|14963.11|15043.95|14963.95|15044.78|14964.78|15042.84|14962.84|10
1723483150000|2024-08-12 17:19:10|15044.18|14964.18|15049.61|14969.61|15049.61|14969.61|15044.18|14964.18|10
1723483160000|2024-08-12 17:19:20|15049.89|14969.89|15048.51|14968.51|15050.17|14970.17|15048.5|14968.5|10
1723483170000|2024-08-12 17:19:30|15048.16|14968.16|15047.9|14967.9|15048.16|14968.16|15047.66|14967.66|9
1723483180000|2024-08-12 17:19:40|15048.04|14968.04|15047.46|14967.46|15048.13|14968.13|15047.24|14967.24|10
1723483190000|2024-08-12 17:19:50|15047.53|14967.53|15048.46|14968.46|15048.62|14968.62|15047.5|14967.5|9
1723483200000|2024-08-12 17:20:00|15048.55|14968.55|15047.08|14967.08|15048.73|14968.73|15047.08|14967.08|10
1723483210000|2024-08-12 17:20:10|15047.02|14967.02|15047.92|14967.92|15047.92|14967.92|15046.86|14966.86|10
1723483220000|2024-08-12 17:20:20|15047.42|14967.42|15047.86|14967.86|15048.24|14968.24|15047.05|14967.05|10
1723483230000|2024-08-12 17:20:30|15047.94|14967.94|15048.23|14968.23|15048.55|14968.55|15047.94|14967.94|10
1723483240000|2024-08-12 17:20:40|15048.2|14968.2|15048.69|14968.69|15048.7|14968.7|15048.03|14968.03|10
1723483250000|2024-08-12 17:20:50|15048.51|14968.51|15052.59|14972.59|15052.59|14972.59|15048.51|14968.51|10
1723483260000|2024-08-12 17:21:00|15052.73|14972.73|15060.93|14980.93|15060.93|14980.93|15052.73|14972.73|10
1723483270000|2024-08-12 17:21:10|15061.6|14981.6|15065.48|14985.48|15065.48|14985.48|15061.6|14981.6|10
1723483280000|2024-08-12 17:21:20|15066.21|14986.21|15067.33|14987.33|15067.33|14987.33|15066.08|14986.08|10
1723483290000|2024-08-12 17:21:30|15067.16|14987.16|15068.13|14988.13|15068.64|14988.64|15066.95|14986.95|10
1723483300000|2024-08-12 17:21:40|15068.05|14988.05|15068.67|14988.67|15069.06|14989.06|15068.05|14988.05|10
1723483310000|2024-08-12 17:21:50|15068.6|14988.6|15066.7|14986.7|15068.6|14988.6|15066.51|14986.51|9
1723483320000|2024-08-12 17:22:00|15066.68|14986.68|15066.37|14986.37|15066.68|14986.68|15065.72|14985.72|10
1723483330000|2024-08-12 17:22:10|15066.27|14986.27|15065.01|14985.01|15066.39|14986.39|15064.85|14984.85|10
1723483340000|2024-08-12 17:22:20|15064.86|14984.86|15063.25|14983.25|15064.86|14984.86|15063.25|14983.25|10
1723483350000|2024-08-12 17:22:30|15062.8|14982.8|15062.03|14982.03|15062.96|14982.96|15062.03|14982.03|9
1723483360000|2024-08-12 17:22:40|15061.22|14981.22|15058.9|14978.9|15061.22|14981.22|15058.9|14978.9|10
1723483370000|2024-08-12 17:22:50|15058.86|14978.86|15058|14978|15058.86|14978.86|15058|14978|10
1723483380000|2024-08-12 17:23:00|15057.98|14977.98|15056.45|14976.45|15057.98|14977.98|15056.45|14976.45|10
1723483390000|2024-08-12 17:23:10|15056.29|14976.29|15054.01|14974.01|15056.29|14976.29|15054.01|14974.01|10
1723483400000|2024-08-12 17:23:20|15053.69|14973.69|15050.16|14970.16|15053.69|14973.69|15050.16|14970.16|10
1723483410000|2024-08-12 17:23:30|15050.28|14970.28|15048.13|14968.13|15050.28|14970.28|15048.13|14968.13|10
1723483420000|2024-08-12 17:23:40|15048.19|14968.19|15048.48|14968.48|15048.48|14968.48|15047.89|14967.89|9
1723483430000|2024-08-12 17:23:50|15048.56|14968.56|15047.18|14967.18|15048.71|14968.71|15046.77|14966.77|10
1723483440000|2024-08-12 17:24:00|15044.86|14964.86|15042.73|14962.73|15044.87|14964.87|15042.73|14962.73|9
1723483450000|2024-08-12 17:24:10|15040.99|14960.99|15042.19|14962.19|15042.36|14962.36|15040.99|14960.99|10
1723483460000|2024-08-12 17:24:20|15042.48|14962.48|15042.51|14962.51|15043.05|14963.05|15042.07|14962.07|10
1723483470000|2024-08-12 17:24:30|15042.57|14962.57|15042.86|14962.86|15042.86|14962.86|15042.04|14962.04|10
1723483480000|2024-08-12 17:24:40|15042.92|14962.92|15042.94|14962.94|15043.02|14963.02|15042.62|14962.62|10
1723483490000|2024-08-12 17:24:50|15042.97|14962.97|15038.35|14958.35|15042.97|14962.97|15038.35|14958.35|10
1723483500000|2024-08-12 17:25:00|15037.66|14957.66|15034.62|14954.62|15037.69|14957.69|15034.62|14954.62|10
1723483510000|2024-08-12 17:25:10|15033.91|14953.91|15032.85|14952.85|15033.91|14953.91|15032.63|14952.63|10
1723483520000|2024-08-12 17:25:20|15033.05|14953.05|15031.99|14951.99|15033.05|14953.05|15031.72|14951.72|10
1723483530000|2024-08-12 17:25:30|15032.19|14952.19|15027.33|14947.33|15032.19|14952.19|15027.2|14947.2|10
1723483540000|2024-08-12 17:25:40|15025.84|14945.84|15022.16|14942.16|15025.84|14945.84|15022.16|14942.16|10
1723483550000|2024-08-12 17:25:50|15020.75|14940.75|15019.29|14939.29|15020.75|14940.75|15019.26|14939.26|10
1723483560000|2024-08-12 17:26:00|15019.19|14939.19|15019.84|14939.84|15020.08|14940.08|15019.07|14939.07|10
1723483570000|2024-08-12 17:26:10|15019.71|14939.71|15015.38|14935.38|15020.55|14940.55|15015.38|14935.38|9
1723483580000|2024-08-12 17:26:20|15015.26|14935.26|15010.8|14930.8|15015.26|14935.26|15010.8|14930.8|10
1723483590000|2024-08-12 17:26:30|15010.18|14930.18|15002.51|14922.51|15010.18|14930.18|15002.51|14922.51|10
1723483600000|2024-08-12 17:26:40|15002|14922|14993.97|14913.97|15002|14922|14993.97|14913.97|10
1723483610000|2024-08-12 17:26:50|14993.92|14913.92|14991.45|14911.45|14994.21|14914.21|14990.84|14910.84|10
1723483620000|2024-08-12 17:27:00|14992.26|14912.26|14995.83|14915.83|14995.83|14915.83|14992.26|14912.26|10
1723483630000|2024-08-12 17:27:10|14995.8|14915.8|14996.88|14916.88|14996.88|14916.88|14995.69|14915.69|10
1723483640000|2024-08-12 17:27:20|14996.87|14916.87|14996.01|14916.01|14996.92|14916.92|14996|14916|9
1723483650000|2024-08-12 17:27:30|14996.21|14916.21|14996.24|14916.24|14996.39|14916.39|14995.9|14915.9|9
1723483660000|2024-08-12 17:27:40|14995.6|14915.6|14997.6|14917.6|14997.6|14917.6|14995.6|14915.6|10
1723483670000|2024-08-12 17:27:50|14997.98|14917.98|15003.29|14923.29|15003.29|14923.29|14997.98|14917.98|10
1723483680000|2024-08-12 17:28:00|15004|14924|15004.24|14924.24|15004.95|14924.95|15003.98|14923.98|10
1723483690000|2024-08-12 17:28:10|15004.44|14924.44|15005.45|14925.45|15005.78|14925.78|15004.44|14924.44|10
1723483700000|2024-08-12 17:28:20|15005.62|14925.62|15006.53|14926.53|15006.53|14926.53|15005.31|14925.31|10
1723483710000|2024-08-12 17:28:30|15006.67|14926.67|15006.82|14926.82|15006.96|14926.96|15006.55|14926.55|10
1723483720000|2024-08-12 17:28:40|15006.76|14926.76|15007.04|14927.04|15007.22|14927.22|15006.76|14926.76|10
1723483730000|2024-08-12 17:28:50|15007.2|14927.2|15010.22|14930.22|15010.22|14930.22|15007.2|14927.2|10
1723483740000|2024-08-12 17:29:00|15010.39|14930.39|15010.95|14930.95|15011.18|14931.18|15010.27|14930.27|10
1723483750000|2024-08-12 17:29:10|15011.05|14931.05|15010.33|14930.33|15011.23|14931.23|15010.33|14930.33|9
1723483760000|2024-08-12 17:29:20|15010.01|14930.01|15010.47|14930.47|15010.62|14930.62|15009.9|14929.9|10
1723483770000|2024-08-12 17:29:30|15010.38|14930.38|15009.45|14929.45|15010.45|14930.45|15009.45|14929.45|10
1723483780000|2024-08-12 17:29:40|15009.11|14929.11|15006.7|14926.7|15009.11|14929.11|15006.7|14926.7|10
1723483790000|2024-08-12 17:29:50|15006.8|14926.8|15004.72|14924.72|15006.8|14926.8|15004.72|14924.72|10
1723483800000|2024-08-12 17:30:00|15004.79|14924.79|15008.93|14928.93|15008.93|14928.93|15004.79|14924.79|10
1723483810000|2024-08-12 17:30:10|15009.64|14929.64|15013.91|14933.91|15013.91|14933.91|15009.64|14929.64|10
1723483820000|2024-08-12 17:30:20|15013.88|14933.88|15013.61|14933.61|15015.01|14935.01|15013.61|14933.61|10
1723483830000|2024-08-12 17:30:30|15013.69|14933.69|15012.58|14932.58|15013.99|14933.99|15012.37|14932.37|9
1723483840000|2024-08-12 17:30:40|15012.17|14932.17|15013.7|14933.7|15013.97|14933.97|15012.17|14932.17|10
1723483850000|2024-08-12 17:30:50|15013.41|14933.41|15015.41|14935.41|15015.41|14935.41|15013.41|14933.41|10
1723483860000|2024-08-12 17:31:00|15015.43|14935.43|15015.31|14935.31|15016.54|14936.54|15015.31|14935.31|9
1723483870000|2024-08-12 17:31:10|15015.54|14935.54|15013.47|14933.47|15015.99|14935.99|15013.47|14933.47|10
1723483880000|2024-08-12 17:31:20|15014.12|14934.12|15014.38|14934.38|15014.38|14934.38|15013.19|14933.19|10
1723483890000|2024-08-12 17:31:30|15013.85|14933.85|15016.02|14936.02|15016.02|14936.02|15013.85|14933.85|10
1723483900000|2024-08-12 17:31:40|15015.89|14935.89|15016.37|14936.37|15016.52|14936.52|15015.89|14935.89|10
1723483910000|2024-08-12 17:31:50|15016.28|14936.28|15015.21|14935.21|15016.31|14936.31|15015.21|14935.21|9
1723483920000|2024-08-12 17:32:00|15015.23|14935.23|15017.86|14937.86|15017.86|14937.86|15015.23|14935.23|10
1723483930000|2024-08-12 17:32:10|15017.73|14937.73|15017.57|14937.57|15018.04|14938.04|15017.34|14937.34|9
1723483940000|2024-08-12 17:32:20|15017.4|14937.4|15016.25|14936.25|15017.56|14937.56|15016.09|14936.09|10
1723483950000|2024-08-12 17:32:30|15016.33|14936.33|15015.85|14935.85|15016.62|14936.62|15015.85|14935.85|10
1723483960000|2024-08-12 17:32:40|15016.11|14936.11|15017.55|14937.55|15017.55|14937.55|15015.88|14935.88|10
1723483970000|2024-08-12 17:32:50|15017.51|14937.51|15018.37|14938.37|15018.48|14938.48|15017.45|14937.45|10
1723483980000|2024-08-12 17:33:00|15018.48|14938.48|15019.1|14939.1|15020.18|14940.18|15018.48|14938.48|10
1723483990000|2024-08-12 17:33:10|15019.31|14939.31|15014.75|14934.75|15019.31|14939.31|15014.75|14934.75|10
1723484000000|2024-08-12 17:33:20|15014.96|14934.96|15019.16|14939.16|15019.16|14939.16|15014.91|14934.91|10
1723484010000|2024-08-12 17:33:30|15019.02|14939.02|15022.46|14942.46|15022.46|14942.46|15019.02|14939.02|9
1723484020000|2024-08-12 17:33:40|15023.33|14943.33|15026.06|14946.06|15026.06|14946.06|15023.33|14943.33|10
1723484030000|2024-08-12 17:33:50|15025.93|14945.93|15027.16|14947.16|15027.41|14947.41|15025.87|14945.87|10
1723484040000|2024-08-12 17:34:00|15027.17|14947.17|15025.67|14945.67|15027.24|14947.24|15025.47|14945.47|10
1723484050000|2024-08-12 17:34:10|15025.51|14945.51|15025.05|14945.05|15025.51|14945.51|15024.71|14944.71|10
1723484060000|2024-08-12 17:34:20|15025.16|14945.16|15022.48|14942.48|15025.16|14945.16|15022.48|14942.48|10
1723484070000|2024-08-12 17:34:30|15022.62|14942.62|15023.42|14943.42|15023.42|14943.42|15022.62|14942.62|9
1723484080000|2024-08-12 17:34:40|15023.19|14943.19|15023.18|14943.18|15023.21|14943.21|15022.93|14942.93|10
1723484090000|2024-08-12 17:34:50|15023.71|14943.71|15025.47|14945.47|15025.57|14945.57|15023.51|14943.51|10
1723484100000|2024-08-12 17:35:00|15025.26|14945.26|15025.83|14945.83|15025.83|14945.83|15024.98|14944.98|10
1723484110000|2024-08-12 17:35:10|15026.3|14946.3|15024.73|14944.73|15026.61|14946.61|15024.73|14944.73|10
1723484120000|2024-08-12 17:35:20|15024.44|14944.44|15025.78|14945.78|15025.78|14945.78|15022.97|14942.97|10
1723484130000|2024-08-12 17:35:30|15025.86|14945.86|15028.67|14948.67|15028.67|14948.67|15025.86|14945.86|9
1723484140000|2024-08-12 17:35:40|15029.2|14949.2|15033.95|14953.95|15033.95|14953.95|15029.2|14949.2|10
1723484150000|2024-08-12 17:35:50|15034.08|14954.08|15034.85|14954.85|15034.98|14954.98|15034.08|14954.08|10
1723484160000|2024-08-12 17:36:00|15034.86|14954.86|15034.37|14954.37|15035.06|14955.06|15034.37|14954.37|9
1723484170000|2024-08-12 17:36:10|15034.22|14954.22|15034.7|14954.7|15034.7|14954.7|15034.2|14954.2|9
1723484180000|2024-08-12 17:36:20|15034.58|14954.58|15034.49|14954.49|15035.47|14955.47|15034.19|14954.19|10
1723484190000|2024-08-12 17:36:30|15033.7|14953.7|15033.14|14953.14|15033.7|14953.7|15033.14|14953.14|10
1723484200000|2024-08-12 17:36:40|15033.43|14953.43|15032.29|14952.29|15033.46|14953.46|15032.29|14952.29|10
1723484210000|2024-08-12 17:36:50|15032.17|14952.17|15031.78|14951.78|15032.17|14952.17|15031.37|14951.37|10
1723484220000|2024-08-12 17:37:00|15031.59|14951.59|15032.67|14952.67|15032.67|14952.67|15031.34|14951.34|10
1723484230000|2024-08-12 17:37:10|15032.82|14952.82|15034.59|14954.59|15034.7|14954.7|15032.78|14952.78|10
1723484240000|2024-08-12 17:37:20|15034.83|14954.83|15040.01|14960.01|15040.02|14960.02|15034.83|14954.83|10
1723484250000|2024-08-12 17:37:30|15040.13|14960.13|15041.25|14961.25|15041.52|14961.52|15040.13|14960.13|10
1723484260000|2024-08-12 17:37:40|15041.62|14961.62|15041.29|14961.29|15041.98|14961.98|15041.29|14961.29|10
1723484270000|2024-08-12 17:37:50|15041.23|14961.23|15043.16|14963.16|15043.16|14963.16|15041.23|14961.23|10
1723484280000|2024-08-12 17:38:00|15042.8|14962.8|15041.05|14961.05|15043.18|14963.18|15041.05|14961.05|10
1723484290000|2024-08-12 17:38:10|15041.53|14961.53|15040.98|14960.98|15041.53|14961.53|15040.98|14960.98|10
1723484300000|2024-08-12 17:38:20|15040.05|14960.05|15035.85|14955.85|15040.05|14960.05|15035.85|14955.85|10
1723484310000|2024-08-12 17:38:30|15035.53|14955.53|15034.13|14954.13|15035.53|14955.53|15034.01|14954.01|10
1723484320000|2024-08-12 17:38:40|15033.29|14953.29|15034.55|14954.55|15034.77|14954.77|15033.29|14953.29|10
1723484330000|2024-08-12 17:38:50|15034.34|14954.34|15032.54|14952.54|15034.34|14954.34|15032.54|14952.54|9
1723484340000|2024-08-12 17:39:00|15032.03|14952.03|15027.42|14947.42|15032.03|14952.03|15027.42|14947.42|9
1723484350000|2024-08-12 17:39:10|15028.26|14948.26|15028.11|14948.11|15028.51|14948.51|15027.54|14947.54|10
1723484360000|2024-08-12 17:39:20|15028.24|14948.24|15029.52|14949.52|15029.54|14949.54|15028.24|14948.24|9
1723484370000|2024-08-12 17:39:30|15029.31|14949.31|15029.27|14949.27|15030.2|14950.2|15028.66|14948.66|10
1723484380000|2024-08-12 17:39:40|15029.1|14949.1|15030.23|14950.23|15030.29|14950.29|15028.73|14948.73|10
1723484390000|2024-08-12 17:39:50|15031.45|14951.45|15033.16|14953.16|15033.16|14953.16|15031.34|14951.34|10
1723484400000|2024-08-12 17:40:00|15033.68|14953.68|15033.83|14953.83|15033.83|14953.83|15032.91|14952.91|10
1723484410000|2024-08-12 17:40:10|15033.94|14953.94|15034.96|14954.96|15035.33|14955.33|15033.94|14953.94|10
1723484420000|2024-08-12 17:40:20|15035.08|14955.08|15034.12|14954.12|15035.6|14955.6|15034.12|14954.12|10
1723484430000|2024-08-12 17:40:30|15034.2|14954.2|15033.56|14953.56|15034.2|14954.2|15033.21|14953.21|10
1723484440000|2024-08-12 17:40:40|15033.46|14953.46|15034.61|14954.61|15034.61|14954.61|15033.1|14953.1|10
1723484450000|2024-08-12 17:40:50|15034.66|14954.66|15034.81|14954.81|15034.81|14954.81|15034.35|14954.35|10
1723484460000|2024-08-12 17:41:00|15034.95|14954.95|15034.94|14954.94|15035.09|14955.09|15034.88|14954.88|10
1723484470000|2024-08-12 17:41:10|15035.06|14955.06|15035.26|14955.26|15035.53|14955.53|15034.81|14954.81|10
1723484480000|2024-08-12 17:41:20|15035.59|14955.59|15038.44|14958.44|15039.48|14959.48|15035.59|14955.59|10
1723484490000|2024-08-12 17:41:30|15038.23|14958.23|15038.52|14958.52|15038.79|14958.79|15038.15|14958.15|10
1723484500000|2024-08-12 17:41:40|15038.25|14958.25|15037.68|14957.68|15038.25|14958.25|15037.58|14957.58|10
1723484510000|2024-08-12 17:41:50|15037.62|14957.62|15036.16|14956.16|15037.75|14957.75|15036.16|14956.16|10
1723484520000|2024-08-12 17:42:00|15036.13|14956.13|15033.74|14953.74|15036.42|14956.42|15033.74|14953.74|10
1723484530000|2024-08-12 17:42:10|15032.72|14952.72|15031.8|14951.8|15032.72|14952.72|15031.7|14951.7|10
1723484540000|2024-08-12 17:42:20|15031.53|14951.53|15031.58|14951.58|15031.77|14951.77|15031.3|14951.3|10
1723484550000|2024-08-12 17:42:30|15031.28|14951.28|15028.58|14948.58|15031.7|14951.7|15028.58|14948.58|10
1723484560000|2024-08-12 17:42:40|15027.86|14947.86|15026.02|14946.02|15027.86|14947.86|15025.86|14945.86|10
1723484570000|2024-08-12 17:42:50|15025.97|14945.97|15022.94|14942.94|15026.07|14946.07|15022.94|14942.94|9
1723484580000|2024-08-12 17:43:00|15021.61|14941.61|15015.03|14935.03|15021.61|14941.61|15015.03|14935.03|10
1723484590000|2024-08-12 17:43:10|15015.06|14935.06|15011.98|14931.98|15015.06|14935.06|15011.98|14931.98|9
1723484600000|2024-08-12 17:43:20|15011.99|14931.99|15014.2|14934.2|15014.26|14934.26|15011.99|14931.99|10
1723484610000|2024-08-12 17:43:30|15014.23|14934.23|15015.38|14935.38|15015.79|14935.79|15014.23|14934.23|10
1723484620000|2024-08-12 17:43:40|15015.39|14935.39|15018.22|14938.22|15018.22|14938.22|15015.39|14935.39|10
1723484630000|2024-08-12 17:43:50|15017.94|14937.94|15017.84|14937.84|15018.03|14938.03|15017.44|14937.44|10
1723484640000|2024-08-12 17:44:00|15018.04|14938.04|15016.62|14936.62|15018.45|14938.45|15016.62|14936.62|10
1723484650000|2024-08-12 17:44:10|15016.32|14936.32|15008.01|14928.01|15016.32|14936.32|15008.01|14928.01|10
1723484660000|2024-08-12 17:44:20|15007.66|14927.66|15003|14923|15007.66|14927.66|15003|14923|10
1723484670000|2024-08-12 17:44:30|15003.09|14923.09|15002.18|14922.18|15003.09|14923.09|15001.93|14921.93|10
1723484680000|2024-08-12 17:44:40|15002.33|14922.33|15005.87|14925.87|15005.89|14925.89|15002.08|14922.08|10
1723484690000|2024-08-12 17:44:50|15005.85|14925.85|15004.96|14924.96|15005.85|14925.85|15004.96|14924.96|10
1723484700000|2024-08-12 17:45:00|15004.58|14924.58|15001.93|14921.93|15004.58|14924.58|15001.88|14921.88|10
1723484710000|2024-08-12 17:45:10|15001.79|14921.79|15003.32|14923.32|15003.32|14923.32|15001.76|14921.76|10
1723484720000|2024-08-12 17:45:20|15003.06|14923.06|15003.86|14923.86|15003.86|14923.86|15002.96|14922.96|10
1723484730000|2024-08-12 17:45:30|15004.62|14924.62|15006.2|14926.2|15006.2|14926.2|15004.62|14924.62|10
1723484740000|2024-08-12 17:45:40|15006.15|14926.15|15008.46|14928.46|15008.46|14928.46|15006.05|14926.05|10
1723484750000|2024-08-12 17:45:50|15008.69|14928.69|15011|14931|15011|14931|15008.69|14928.69|10
1723484760000|2024-08-12 17:46:00|15011.18|14931.18|15012.14|14932.14|15012.14|14932.14|15011.13|14931.13|10
1723484770000|2024-08-12 17:46:10|15012.28|14932.28|15011.32|14931.32|15012.33|14932.33|15011.32|14931.32|10
1723484780000|2024-08-12 17:46:20|15011.7|14931.7|15008.45|14928.45|15011.7|14931.7|15008.45|14928.45|10
1723484790000|2024-08-12 17:46:30|15008.35|14928.35|15003.1|14923.1|15008.35|14928.35|15003.1|14923.1|10
1723484800000|2024-08-12 17:46:40|15002.79|14922.79|14998.72|14918.72|15002.79|14922.79|14998.72|14918.72|10
1723484810000|2024-08-12 17:46:50|14998.8|14918.8|14997.53|14917.53|14998.8|14918.8|14997.16|14917.16|10
1723484820000|2024-08-12 17:47:00|14997.34|14917.34|14986.37|14906.37|14997.34|14917.34|14986.37|14906.37|10
1723484830000|2024-08-12 17:47:10|14986.14|14906.14|14980.05|14900.05|14986.3|14906.3|14980.05|14900.05|10
1723484840000|2024-08-12 17:47:20|14979.78|14899.78|14979.87|14899.87|14980.05|14900.05|14979.55|14899.55|10
1723484850000|2024-08-12 17:47:30|14979.85|14899.85|14978.82|14898.82|14979.89|14899.89|14978.71|14898.71|10
1723484860000|2024-08-12 17:47:40|14978.92|14898.92|14977.84|14897.84|14978.92|14898.92|14977.65|14897.65|10
1723484870000|2024-08-12 17:47:50|14978.25|14898.25|14982.28|14902.28|14982.28|14902.28|14978.25|14898.25|10
1723484880000|2024-08-12 17:48:00|14982.91|14902.91|14994.8|14914.8|14995.05|14915.05|14982.91|14902.91|10
1723484890000|2024-08-12 17:48:10|14994.61|14914.61|14996.9|14916.9|14996.9|14916.9|14994.61|14914.61|10
1723484900000|2024-08-12 17:48:20|14997.37|14917.37|14997.81|14917.81|14998.04|14918.04|14997.36|14917.36|9
1723484910000|2024-08-12 17:48:30|14998.2|14918.2|14998.4|14918.4|14998.41|14918.41|14998.2|14918.2|8
1723484920000|2024-08-12 17:48:40|14998.43|14918.43|14999.28|14919.28|14999.28|14919.28|14998.4|14918.4|9
1723484930000|2024-08-12 17:48:50|14999.34|14919.34|14999.97|14919.97|14999.97|14919.97|14999.34|14919.34|10
1723484940000|2024-08-12 17:49:00|15000.05|14920.05|15000.09|14920.09|15000.09|14920.09|14999.81|14919.81|7
1723484950000|2024-08-12 17:49:10|15000.27|14920.27|15000.41|14920.41|15000.44|14920.44|15000.13|14920.13|10
1723484960000|2024-08-12 17:49:20|15000.59|14920.59|15003.65|14923.65|15003.65|14923.65|15000.59|14920.59|10
1723484970000|2024-08-12 17:49:30|15003.5|14923.5|14999.27|14919.27|15003.5|14923.5|14999.27|14919.27|10
1723484980000|2024-08-12 17:49:40|14999.33|14919.33|14992.82|14912.82|14999.33|14919.33|14992.82|14912.82|10
1723484990000|2024-08-12 17:49:50|14992.43|14912.43|14985.65|14905.65|14992.43|14912.43|14985.65|14905.65|10
1723485000000|2024-08-12 17:50:00|14984.04|14904.04|14972.03|14892.03|14984.04|14904.04|14972.03|14892.03|10
1723485010000|2024-08-12 17:50:10|14971.54|14891.54|14960.2|14880.2|14971.54|14891.54|14960.2|14880.2|10
1723485020000|2024-08-12 17:50:20|14959.56|14879.56|14955.17|14875.17|14959.6|14879.6|14955.17|14875.17|10
1723485030000|2024-08-12 17:50:30|14954.3|14874.3|14955|14875|14955|14875|14953.95|14873.95|10
1723485040000|2024-08-12 17:50:40|14955.04|14875.04|14951.21|14871.21|14955.87|14875.87|14951.21|14871.21|10
1723485050000|2024-08-12 17:50:50|14950.45|14870.45|14952.36|14872.36|14952.36|14872.36|14950.05|14870.05|10
1723485060000|2024-08-12 17:51:00|14952.59|14872.59|14955.21|14875.21|14955.42|14875.42|14952.59|14872.59|10
1723485070000|2024-08-12 17:51:10|14954.72|14874.72|14950.27|14870.27|14954.72|14874.72|14949.47|14869.47|9
1723485080000|2024-08-12 17:51:20|14950.22|14870.22|14947.69|14867.69|14950.22|14870.22|14947.48|14867.48|10
1723485090000|2024-08-12 17:51:30|14948.06|14868.06|14949.01|14869.01|14949.43|14869.43|14948.06|14868.06|10
1723485100000|2024-08-12 17:51:40|14949.23|14869.23|14949.35|14869.35|14950.14|14870.14|14949.23|14869.23|10
1723485110000|2024-08-12 17:51:50|14949.65|14869.65|14949.27|14869.27|14949.94|14869.94|14948.72|14868.72|10
1723485120000|2024-08-12 17:52:00|14949.22|14869.22|14943.58|14863.58|14949.58|14869.58|14942.86|14862.86|10
1723485130000|2024-08-12 17:52:10|14942.65|14862.65|14936.42|14856.42|14942.67|14862.67|14936.18|14856.18|10
1723485140000|2024-08-12 17:52:20|14932.65|14852.65|14937.12|14857.12|14937.12|14857.12|14932.65|14852.65|10
1723485150000|2024-08-12 17:52:30|14937.85|14857.85|14939.87|14859.87|14939.87|14859.87|14936.89|14856.89|10
1723485160000|2024-08-12 17:52:40|14940.69|14860.69|14943.42|14863.42|14943.42|14863.42|14940.69|14860.69|10
1723485170000|2024-08-12 17:52:50|14942.64|14862.64|14939.74|14859.74|14942.64|14862.64|14939.74|14859.74|9
1723485180000|2024-08-12 17:53:00|14939.72|14859.72|14935.78|14855.78|14939.72|14859.72|14935.78|14855.78|10
1723485190000|2024-08-12 17:53:10|14935.17|14855.17|14934.3|14854.3|14935.33|14855.33|14934.3|14854.3|10
1723485200000|2024-08-12 17:53:20|14934.12|14854.12|14932.79|14852.79|14934.12|14854.12|14932.41|14852.41|10
1723485210000|2024-08-12 17:53:30|14932.78|14852.78|14930.81|14850.81|14933.94|14853.94|14930.81|14850.81|10
1723485220000|2024-08-12 17:53:40|14931.09|14851.09|14927.8|14847.8|14931.46|14851.46|14927.8|14847.8|10
1723485230000|2024-08-12 17:53:50|14929.19|14849.19|14929.96|14849.96|14929.96|14849.96|14928.88|14848.88|10
1723485240000|2024-08-12 17:54:00|14930.13|14850.13|14930.24|14850.24|14931.97|14851.97|14930.03|14850.03|10
1723485250000|2024-08-12 17:54:10|14930.3|14850.3|14929.41|14849.41|14930.3|14850.3|14929.41|14849.41|10
1723485260000|2024-08-12 17:54:20|14928.96|14848.96|14931.08|14851.08|14931.08|14851.08|14928.68|14848.68|10
1723485270000|2024-08-12 17:54:30|14931.48|14851.48|14931.13|14851.13|14932|14852|14931.13|14851.13|10
1723485280000|2024-08-12 17:54:40|14931.48|14851.48|14929.47|14849.47|14931.96|14851.96|14929.47|14849.47|9
1723485290000|2024-08-12 17:54:50|14929.45|14849.45|14926.35|14846.35|14929.45|14849.45|14926.35|14846.35|10
1723485300000|2024-08-12 17:55:00|14925.9|14845.9|14928.32|14848.32|14928.7|14848.7|14925.9|14845.9|10
1723485310000|2024-08-12 17:55:10|14928.82|14848.82|14930.11|14850.11|14930.73|14850.73|14928.82|14848.82|10
1723485320000|2024-08-12 17:55:20|14930.6|14850.6|14929.72|14849.72|14930.99|14850.99|14929.72|14849.72|10
1723485330000|2024-08-12 17:55:30|14932.93|14852.93|14931.92|14851.92|14933.11|14853.11|14931.55|14851.55|10
1723485340000|2024-08-12 17:55:40|14931.89|14851.89|14930.15|14850.15|14932.19|14852.19|14929.46|14849.46|10
1723485350000|2024-08-12 17:55:50|14929.56|14849.56|14927.24|14847.24|14929.66|14849.66|14926.66|14846.66|10
1723485360000|2024-08-12 17:56:00|14927.31|14847.31|14928.56|14848.56|14928.56|14848.56|14927.02|14847.02|10
1723485370000|2024-08-12 17:56:10|14928.34|14848.34|14928.94|14848.94|14929.24|14849.24|14928.27|14848.27|9
1723485380000|2024-08-12 17:56:20|14929.02|14849.02|14925.66|14845.66|14929.02|14849.02|14925.66|14845.66|9
1723485390000|2024-08-12 17:56:30|14925.27|14845.27|14924.51|14844.51|14925.56|14845.56|14923.86|14843.86|10
1723485400000|2024-08-12 17:56:40|14924.99|14844.99|14921.5|14841.5|14924.99|14844.99|14921.5|14841.5|10
1723485410000|2024-08-12 17:56:50|14922.1|14842.1|14923.84|14843.84|14923.84|14843.84|14922.1|14842.1|10
1723485420000|2024-08-12 17:57:00|14923.56|14843.56|14919.23|14839.23|14923.56|14843.56|14919.23|14839.23|10
1723485430000|2024-08-12 17:57:10|14918.95|14838.95|14915.66|14835.66|14918.95|14838.95|14915.52|14835.52|10
1723485440000|2024-08-12 17:57:20|14916.47|14836.47|14920.99|14840.99|14920.99|14840.99|14916.47|14836.47|10
1723485450000|2024-08-12 17:57:30|14921.27|14841.27|14922.17|14842.17|14922.32|14842.32|14920.4|14840.4|10
1723485460000|2024-08-12 17:57:40|14922.24|14842.24|14924.15|14844.15|14924.22|14844.22|14922.24|14842.24|10
1723485470000|2024-08-12 17:57:50|14924.8|14844.8|14923.94|14843.94|14924.85|14844.85|14923.94|14843.94|10
1723485480000|2024-08-12 17:58:00|14923.86|14843.86|14923.63|14843.63|14923.93|14843.93|14923.35|14843.35|10
1723485490000|2024-08-12 17:58:10|14923.22|14843.22|14924.51|14844.51|14924.51|14844.51|14922.96|14842.96|10
1723485500000|2024-08-12 17:58:20|14924.59|14844.59|14924.35|14844.35|14924.92|14844.92|14924.34|14844.34|10
1723485510000|2024-08-12 17:58:30|14924.4|14844.4|14923.2|14843.2|14924.48|14844.48|14923.2|14843.2|10
1723485520000|2024-08-12 17:58:40|14923.36|14843.36|14923.1|14843.1|14923.36|14843.36|14921.59|14841.59|10
1723485530000|2024-08-12 17:58:50|14923|14843|14924.95|14844.95|14925.23|14845.23|14923|14843|10
1723485540000|2024-08-12 17:59:00|14925|14845|14923.34|14843.34|14925|14845|14923.34|14843.34|10
1723485550000|2024-08-12 17:59:10|14923.72|14843.72|14924.32|14844.32|14924.52|14844.52|14923.58|14843.58|10
1723485560000|2024-08-12 17:59:20|14924.13|14844.13|14923.45|14843.45|14924.13|14844.13|14923.45|14843.45|10
1723485570000|2024-08-12 17:59:30|14923.56|14843.56|14940.03|14860.03|14940.26|14860.26|14923.56|14843.56|9
1723485580000|2024-08-12 17:59:40|14939.91|14859.91|14922.49|14842.49|14939.91|14859.91|14922.49|14842.49|9
1723485590000|2024-08-12 17:59:50|14921.14|14841.14|14919.6|14839.6|14921.14|14841.14|14919.57|14839.57|10
1723485600000|2024-08-12 18:00:00|14919.96|14839.96|14918.8|14838.8|14920.27|14840.27|14918.17|14838.17|10
1723485610000|2024-08-12 18:00:10|14918.93|14838.93|14917.93|14837.93|14918.93|14838.93|14916.97|14836.97|9
1723485620000|2024-08-12 18:00:20|14918.11|14838.11|14922.03|14842.03|14922.03|14842.03|14918.11|14838.11|10
1723485630000|2024-08-12 18:00:30|14921.85|14841.85|14919.21|14839.21|14922.43|14842.43|14919.21|14839.21|10
1723485640000|2024-08-12 18:00:40|14918.98|14838.98|14918.97|14838.97|14919.41|14839.41|14918.94|14838.94|9
1723485650000|2024-08-12 18:00:50|14918.25|14838.25|14915.87|14835.87|14918.25|14838.25|14915.8|14835.8|10
1723485660000|2024-08-12 18:01:00|14915.96|14835.96|14901.61|14821.61|14915.96|14835.96|14901.61|14821.61|10
1723485670000|2024-08-12 18:01:10|14899.66|14819.66|14896.36|14816.36|14899.66|14819.66|14896.36|14816.36|10
1723485680000|2024-08-12 18:01:20|14896.63|14816.63|14899.85|14819.85|14899.85|14819.85|14896.05|14816.05|10
1723485690000|2024-08-12 18:01:30|14901.07|14821.07|14904.64|14824.64|14904.64|14824.64|14901.07|14821.07|10
1723485700000|2024-08-12 18:01:40|14904.94|14824.94|14906.3|14826.3|14906.3|14826.3|14903.95|14823.95|10
1723485710000|2024-08-12 18:01:50|14905.89|14825.89|14908.69|14828.69|14908.69|14828.69|14905.47|14825.47|10
1723485720000|2024-08-12 18:02:00|14909.57|14829.57|14914.26|14834.26|14914.26|14834.26|14909.23|14829.23|10
1723485730000|2024-08-12 18:02:10|14915.84|14835.84|14917.49|14837.49|14918.12|14838.12|14915.84|14835.84|10
1723485740000|2024-08-12 18:02:20|14917.85|14837.85|14919.5|14839.5|14920.09|14840.09|14917.85|14837.85|10
1723485750000|2024-08-12 18:02:30|14919.53|14839.53|14918.85|14838.85|14919.76|14839.76|14918.45|14838.45|10
1723485760000|2024-08-12 18:02:40|14919.08|14839.08|14922.5|14842.5|14922.5|14842.5|14919.08|14839.08|10
1723485770000|2024-08-12 18:02:50|14922.45|14842.45|14922.75|14842.75|14923.85|14843.85|14922.45|14842.45|9
1723485780000|2024-08-12 18:03:00|14923.04|14843.04|14921.37|14841.37|14923.05|14843.05|14921.37|14841.37|10
1723485790000|2024-08-12 18:03:10|14920.13|14840.13|14917.25|14837.25|14920.99|14840.99|14917.25|14837.25|10
1723485800000|2024-08-12 18:03:20|14915.94|14835.94|14916.84|14836.84|14917.55|14837.55|14915.94|14835.94|10
1723485810000|2024-08-12 18:03:30|14916.26|14836.26|14916.27|14836.27|14917.33|14837.33|14916.26|14836.26|10
1723485820000|2024-08-12 18:03:40|14916.35|14836.35|14916.74|14836.74|14917.39|14837.39|14916.35|14836.35|10
1723485830000|2024-08-12 18:03:50|14916.87|14836.87|14915.7|14835.7|14916.87|14836.87|14915.25|14835.25|10
1723485840000|2024-08-12 18:04:00|14915.84|14835.84|14916.59|14836.59|14916.63|14836.63|14915.39|14835.39|9
1723485850000|2024-08-12 18:04:10|14916.34|14836.34|14918.3|14838.3|14918.3|14838.3|14916.1|14836.1|10
1723485860000|2024-08-12 18:04:20|14918.49|14838.49|14919.13|14839.13|14919.34|14839.34|14918.36|14838.36|9
1723485870000|2024-08-12 18:04:30|14919.16|14839.16|14923.03|14843.03|14923.03|14843.03|14919.16|14839.16|10
1723485880000|2024-08-12 18:04:40|14922.97|14842.97|14924.71|14844.71|14924.71|14844.71|14922.97|14842.97|10
1723485890000|2024-08-12 18:04:50|14924.74|14844.74|14924.78|14844.78|14924.97|14844.97|14924.74|14844.74|8
1723485900000|2024-08-12 18:05:00|14924.71|14844.71|14925.67|14845.67|14925.71|14845.71|14924.67|14844.67|10
1723485910000|2024-08-12 18:05:10|14925.44|14845.44|14925.28|14845.28|14925.74|14845.74|14924.99|14844.99|9
1723485920000|2024-08-12 18:05:20|14925.45|14845.45|14927.42|14847.42|14927.42|14847.42|14925.45|14845.45|10
1723485930000|2024-08-12 18:05:30|14927.62|14847.62|14926.65|14846.65|14928.02|14848.02|14926.51|14846.51|10
1723485940000|2024-08-12 18:05:40|14926.43|14846.43|14924.01|14844.01|14926.43|14846.43|14924.01|14844.01|10
1723485950000|2024-08-12 18:05:50|14924|14844|14925.09|14845.09|14925.17|14845.17|14924|14844|10
1723485960000|2024-08-12 18:06:00|14924.17|14844.17|14923.53|14843.53|14924.17|14844.17|14921.36|14841.36|10
1723485970000|2024-08-12 18:06:10|14923.5|14843.5|14924.18|14844.18|14924.5|14844.5|14922.87|14842.87|10
1723485980000|2024-08-12 18:06:20|14924.64|14844.64|14925.66|14845.66|14926.5|14846.5|14924.64|14844.64|10
1723485990000|2024-08-12 18:06:30|14924.56|14844.56|14923.52|14843.52|14926.32|14846.32|14923.52|14843.52|10
1723486000000|2024-08-12 18:06:40|14923.28|14843.28|14922.95|14842.95|14923.47|14843.47|14922.72|14842.72|10
1723486010000|2024-08-12 18:06:50|14923.13|14843.13|14923.55|14843.55|14923.62|14843.62|14923.02|14843.02|10
1723486020000|2024-08-12 18:07:00|14923.79|14843.79|14923.04|14843.04|14924.02|14844.02|14923.03|14843.03|10
1723486030000|2024-08-12 18:07:10|14922.99|14842.99|14922.04|14842.04|14922.99|14842.99|14922.04|14842.04|10
1723486040000|2024-08-12 18:07:20|14921.78|14841.78|14922.53|14842.53|14922.53|14842.53|14921.56|14841.56|9
1723486050000|2024-08-12 18:07:30|14923.56|14843.56|14926.96|14846.96|14926.96|14846.96|14923.56|14843.56|10
1723486060000|2024-08-12 18:07:40|14927.3|14847.3|14930.78|14850.78|14931.15|14851.15|14927.3|14847.3|10
1723486070000|2024-08-12 18:07:50|14930.55|14850.55|14935.79|14855.79|14935.82|14855.82|14930.55|14850.55|10
1723486080000|2024-08-12 18:08:00|14935.7|14855.7|14939.48|14859.48|14939.48|14859.48|14935.69|14855.69|10
1723486090000|2024-08-12 18:08:10|14939.51|14859.51|14940.63|14860.63|14940.63|14860.63|14939.16|14859.16|9
1723486100000|2024-08-12 18:08:20|14940.24|14860.24|14938.88|14858.88|14940.24|14860.24|14938.86|14858.86|10
1723486110000|2024-08-12 18:08:30|14939.58|14859.58|14940.66|14860.66|14940.66|14860.66|14939.41|14859.41|10
1723486120000|2024-08-12 18:08:40|14940.3|14860.3|14941.4|14861.4|14941.44|14861.44|14940.3|14860.3|10
1723486130000|2024-08-12 18:08:50|14941.47|14861.47|14942.47|14862.47|14942.79|14862.79|14941.23|14861.23|10
1723486140000|2024-08-12 18:09:00|14942.53|14862.53|14940.98|14860.98|14942.53|14862.53|14940.64|14860.64|10
1723486150000|2024-08-12 18:09:10|14940.89|14860.89|14940.15|14860.15|14940.89|14860.89|14940.15|14860.15|10
1723486160000|2024-08-12 18:09:20|14940.17|14860.17|14939.21|14859.21|14940.17|14860.17|14939.21|14859.21|9
1723486170000|2024-08-12 18:09:30|14939.08|14859.08|14941.72|14861.72|14941.72|14861.72|14938.45|14858.45|10
1723486180000|2024-08-12 18:09:40|14942.31|14862.31|14943.98|14863.98|14943.98|14863.98|14941.86|14861.86|10
1723486190000|2024-08-12 18:09:50|14943.88|14863.88|14943.52|14863.52|14944.36|14864.36|14943.24|14863.24|10
1723486200000|2024-08-12 18:10:00|14943.6|14863.6|14944.86|14864.86|14944.86|14864.86|14943.6|14863.6|9
1723486210000|2024-08-12 18:10:10|14945.32|14865.32|14949.01|14869.01|14949.01|14869.01|14945.32|14865.32|8
1723486220000|2024-08-12 18:10:20|14948.66|14868.66|14947.48|14867.48|14948.79|14868.79|14947.33|14867.33|10
1723486230000|2024-08-12 18:10:30|14947.28|14867.28|14945.41|14865.41|14947.28|14867.28|14945.37|14865.37|10
1723486240000|2024-08-12 18:10:40|14945.27|14865.27|14945.09|14865.09|14945.27|14865.27|14944.36|14864.36|10
1723486250000|2024-08-12 18:10:50|14945.16|14865.16|14948.73|14868.73|14948.73|14868.73|14945.16|14865.16|10
1723486260000|2024-08-12 18:11:00|14948.89|14868.89|14950.86|14870.86|14951.07|14871.07|14948.87|14868.87|10
1723486270000|2024-08-12 18:11:10|14951.66|14871.66|14954.39|14874.39|14954.39|14874.39|14951.66|14871.66|10
1723486280000|2024-08-12 18:11:20|14954.18|14874.18|14953.69|14873.69|14954.18|14874.18|14952.37|14872.37|10
1723486290000|2024-08-12 18:11:30|14953.84|14873.84|14953.12|14873.12|14954.15|14874.15|14953.12|14873.12|9
1723486300000|2024-08-12 18:11:40|14952.7|14872.7|14951.28|14871.28|14952.7|14872.7|14951.28|14871.28|10
1723486310000|2024-08-12 18:11:50|14951.26|14871.26|14950.2|14870.2|14951.68|14871.68|14950.2|14870.2|8
1723486320000|2024-08-12 18:12:00|14949.96|14869.96|14948.71|14868.71|14950.26|14870.26|14948.71|14868.71|10
1723486330000|2024-08-12 18:12:10|14948.59|14868.59|14948.84|14868.84|14949.22|14869.22|14948.49|14868.49|10
1723486340000|2024-08-12 18:12:20|14950.46|14870.46|14950.26|14870.26|14950.46|14870.46|14949.4|14869.4|9
1723486350000|2024-08-12 18:12:30|14950.27|14870.27|14951.09|14871.09|14951.09|14871.09|14950.27|14870.27|10
1723486360000|2024-08-12 18:12:40|14950.52|14870.52|14955.04|14875.04|14955.04|14875.04|14950.43|14870.43|9
1723486370000|2024-08-12 18:12:50|14955.23|14875.23|14957.73|14877.73|14957.73|14877.73|14955.23|14875.23|10
1723486380000|2024-08-12 18:13:00|14957.89|14877.89|14963.37|14883.37|14963.37|14883.37|14957.89|14877.89|10
1723486390000|2024-08-12 18:13:10|14963.5|14883.5|14964.63|14884.63|14964.63|14884.63|14963.5|14883.5|10
1723486400000|2024-08-12 18:13:20|14965.44|14885.44|14965.95|14885.95|14966.17|14886.17|14965.2|14885.2|9
1723486410000|2024-08-12 18:13:30|14965.61|14885.61|14964.31|14884.31|14965.61|14885.61|14964.07|14884.07|10
1723486420000|2024-08-12 18:13:40|14964.4|14884.4|14966.98|14886.98|14966.98|14886.98|14964.38|14884.38|9
1723486430000|2024-08-12 18:13:50|14967.03|14887.03|14971.72|14891.72|14971.72|14891.72|14967.03|14887.03|10
1723486440000|2024-08-12 18:14:00|14971.34|14891.34|14975.21|14895.21|14975.37|14895.37|14971.34|14891.34|10
1723486450000|2024-08-12 18:14:10|14975.28|14895.28|14976.3|14896.3|14976.37|14896.37|14975.08|14895.08|10
1723486460000|2024-08-12 18:14:20|14976.29|14896.29|14978.66|14898.66|14978.66|14898.66|14976.29|14896.29|10
1723486470000|2024-08-12 18:14:30|14978.17|14898.17|14978.41|14898.41|14978.98|14898.98|14978.1|14898.1|10
1723486480000|2024-08-12 18:14:40|14978.05|14898.05|14981.01|14901.01|14981.01|14901.01|14978.05|14898.05|10
1723486490000|2024-08-12 18:14:50|14981.76|14901.76|14983.75|14903.75|14983.75|14903.75|14981.59|14901.59|10
1723486500000|2024-08-12 18:15:00|14983.72|14903.72|14983.09|14903.09|14983.72|14903.72|14982.44|14902.44|10
1723486510000|2024-08-12 18:15:10|14983.3|14903.3|14985.64|14905.64|14986.2|14906.2|14983.24|14903.24|10
1723486520000|2024-08-12 18:15:20|14985.72|14905.72|14984.87|14904.87|14985.72|14905.72|14984.78|14904.78|9
1723486530000|2024-08-12 18:15:30|14985.19|14905.19|14983.53|14903.53|14985.19|14905.19|14983.53|14903.53|9
1723486540000|2024-08-12 18:15:40|14983.34|14903.34|14980.92|14900.92|14983.72|14903.72|14980.92|14900.92|10
1723486550000|2024-08-12 18:15:50|14980.59|14900.59|14979.34|14899.34|14980.75|14900.75|14979.3|14899.3|9
1723486560000|2024-08-12 18:16:00|14979.12|14899.12|14978.57|14898.57|14979.15|14899.15|14978.26|14898.26|10
1723486570000|2024-08-12 18:16:10|14980.45|14900.45|14982.03|14902.03|14982.04|14902.04|14980.24|14900.24|10
1723486580000|2024-08-12 18:16:20|14982.07|14902.07|14979.35|14899.35|14982.07|14902.07|14979.35|14899.35|10
1723486590000|2024-08-12 18:16:30|14978.53|14898.53|14974.52|14894.52|14978.53|14898.53|14974.46|14894.46|10
1723486600000|2024-08-12 18:16:40|14974.17|14894.17|14973.53|14893.53|14974.43|14894.43|14971.99|14891.99|10
1723486610000|2024-08-12 18:16:50|14973.52|14893.52|14974.16|14894.16|14974.16|14894.16|14973.5|14893.5|10
1723486620000|2024-08-12 18:17:00|14974.17|14894.17|14974.26|14894.26|14975.06|14895.06|14973|14893|10
1723486630000|2024-08-12 18:17:10|14975.02|14895.02|14974.53|14894.53|14975.89|14895.89|14974.46|14894.46|10
1723486640000|2024-08-12 18:17:20|14973.31|14893.31|14973.7|14893.7|14974.09|14894.09|14972.68|14892.68|10
1723486650000|2024-08-12 18:17:30|14973.73|14893.73|14973.64|14893.64|14973.78|14893.78|14971.63|14891.63|10
1723486660000|2024-08-12 18:17:40|14973.46|14893.46|14970.09|14890.09|14973.46|14893.46|14970.09|14890.09|10
1723486670000|2024-08-12 18:17:50|14970.78|14890.78|14968.41|14888.41|14970.79|14890.79|14968.03|14888.03|10
1723486680000|2024-08-12 18:18:00|14968.51|14888.51|14964.73|14884.73|14968.51|14888.51|14964.7|14884.7|10
1723486690000|2024-08-12 18:18:10|14963.23|14883.23|14963.45|14883.45|14963.45|14883.45|14961.86|14881.86|10
1723486700000|2024-08-12 18:18:20|14963.55|14883.55|14964.35|14884.35|14964.56|14884.56|14963.54|14883.54|10
1723486710000|2024-08-12 18:18:30|14964.08|14884.08|14960.32|14880.32|14964.08|14884.08|14960.22|14880.22|10
1723486720000|2024-08-12 18:18:40|14960.02|14880.02|14960.9|14880.9|14960.9|14880.9|14959.76|14879.76|9
1723486730000|2024-08-12 18:18:50|14960.76|14880.76|14959.76|14879.76|14960.84|14880.84|14959.61|14879.61|10
1723486740000|2024-08-12 18:19:00|14959.67|14879.67|14956.66|14876.66|14959.67|14879.67|14956.54|14876.54|10
1723486750000|2024-08-12 18:19:10|14956.7|14876.7|14954.78|14874.78|14956.7|14876.7|14954.78|14874.78|10
1723486760000|2024-08-12 18:19:20|14954.69|14874.69|14951.67|14871.67|14954.69|14874.69|14951.48|14871.48|10
1723486770000|2024-08-12 18:19:30|14951.64|14871.64|14952.33|14872.33|14952.33|14872.33|14951.33|14871.33|10
1723486780000|2024-08-12 18:19:40|14952.09|14872.09|14951.9|14871.9|14952.09|14872.09|14951.19|14871.19|10
1723486790000|2024-08-12 18:19:50|14952.09|14872.09|14954.39|14874.39|14954.44|14874.44|14952.09|14872.09|9
1723486800000|2024-08-12 18:20:00|14954.73|14874.73|14954.26|14874.26|14955.5|14875.5|14953.54|14873.54|10
1723486810000|2024-08-12 18:20:10|14954.1|14874.1|14952.2|14872.2|14954.12|14874.12|14951.54|14871.54|10
1723486820000|2024-08-12 18:20:20|14952.42|14872.42|14952.82|14872.82|14952.99|14872.99|14951.51|14871.51|10
1723486830000|2024-08-12 18:20:30|14952.81|14872.81|14955.06|14875.06|14955.06|14875.06|14952.5|14872.5|10
1723486840000|2024-08-12 18:20:40|14955.25|14875.25|14957.17|14877.17|14957.17|14877.17|14955.19|14875.19|10
1723486850000|2024-08-12 18:20:50|14957.42|14877.42|14957.48|14877.48|14959.06|14879.06|14957.42|14877.42|10
1723486860000|2024-08-12 18:21:00|14956.67|14876.67|14958.55|14878.55|14958.55|14878.55|14956.29|14876.29|10
1723486870000|2024-08-12 18:21:10|14958.59|14878.59|14956.47|14876.47|14958.65|14878.65|14956.02|14876.02|8
1723486880000|2024-08-12 18:21:20|14956.48|14876.48|14955.7|14875.7|14956.58|14876.58|14955.7|14875.7|9
1723486890000|2024-08-12 18:21:30|14955.57|14875.57|14953.81|14873.81|14955.57|14875.57|14953.76|14873.76|10
1723486900000|2024-08-12 18:21:40|14953.67|14873.67|14952.85|14872.85|14954.04|14874.04|14952.85|14872.85|9
1723486910000|2024-08-12 18:21:50|14952.87|14872.87|14952.35|14872.35|14953.27|14873.27|14952.2|14872.2|10
1723486920000|2024-08-12 18:22:00|14952.41|14872.41|14948.21|14868.21|14952.52|14872.52|14947.79|14867.79|10
1723486930000|2024-08-12 18:22:10|14948.35|14868.35|14947.84|14867.84|14949.06|14869.06|14947.8|14867.8|9
1723486940000|2024-08-12 18:22:20|14947.87|14867.87|14944.05|14864.05|14947.87|14867.87|14944.05|14864.05|10
1723486950000|2024-08-12 18:22:30|14943.53|14863.53|14941.11|14861.11|14943.53|14863.53|14941.11|14861.11|10
1723486960000|2024-08-12 18:22:40|14941.23|14861.23|14939.87|14859.87|14941.82|14861.82|14939.87|14859.87|10
1723486970000|2024-08-12 18:22:50|14939.93|14859.93|14938.2|14858.2|14939.93|14859.93|14938.2|14858.2|10
1723486980000|2024-08-12 18:23:00|14938.07|14858.07|14936.31|14856.31|14938.07|14858.07|14935.98|14855.98|10
1723486990000|2024-08-12 18:23:10|14936|14856|14938.25|14858.25|14938.26|14858.26|14935.84|14855.84|10
1723487000000|2024-08-12 18:23:20|14938.73|14858.73|14940.59|14860.59|14940.97|14860.97|14938.73|14858.73|10
1723487010000|2024-08-12 18:23:30|14940.8|14860.8|14944.03|14864.03|14944.24|14864.24|14940.8|14860.8|10
1723487020000|2024-08-12 18:23:40|14944.84|14864.84|14944.94|14864.94|14945.37|14865.37|14944.61|14864.61|10
1723487030000|2024-08-12 18:23:50|14944.78|14864.78|14945.12|14865.12|14946.09|14866.09|14944.29|14864.29|10
1723487040000|2024-08-12 18:24:00|14944.88|14864.88|14942.73|14862.73|14945.26|14865.26|14942.73|14862.73|10
1723487050000|2024-08-12 18:24:10|14942.76|14862.76|14940.32|14860.32|14942.76|14862.76|14940.32|14860.32|10
1723487060000|2024-08-12 18:24:20|14940.19|14860.19|14940.46|14860.46|14940.47|14860.47|14939.99|14859.99|8
1723487070000|2024-08-12 18:24:30|14940.63|14860.63|14940.21|14860.21|14940.63|14860.63|14940.18|14860.18|10
1723487080000|2024-08-12 18:24:40|14940.27|14860.27|14938.37|14858.37|14940.84|14860.84|14938.37|14858.37|10
1723487090000|2024-08-12 18:24:50|14938.46|14858.46|14935.65|14855.65|14938.46|14858.46|14935.63|14855.63|10
1723487100000|2024-08-12 18:25:00|14935.62|14855.62|14928.37|14848.37|14935.62|14855.62|14928.37|14848.37|9
1723487110000|2024-08-12 18:25:10|14927.85|14847.85|14925.44|14845.44|14927.85|14847.85|14925.44|14845.44|10
1723487120000|2024-08-12 18:25:20|14925.6|14845.6|14926.42|14846.42|14926.42|14846.42|14924.87|14844.87|10
1723487130000|2024-08-12 18:25:30|14927.14|14847.14|14927.81|14847.81|14928.04|14848.04|14927.14|14847.14|10
1723487140000|2024-08-12 18:25:40|14927.74|14847.74|14929.43|14849.43|14929.43|14849.43|14927.74|14847.74|10
1723487150000|2024-08-12 18:25:50|14929.44|14849.44|14930.46|14850.46|14930.74|14850.74|14928.71|14848.71|10
1723487160000|2024-08-12 18:26:00|14929.94|14849.94|14934.45|14854.45|14934.45|14854.45|14929.94|14849.94|10
1723487170000|2024-08-12 18:26:10|14934.43|14854.43|14936.16|14856.16|14936.63|14856.63|14934.41|14854.41|10
1723487180000|2024-08-12 18:26:20|14936.17|14856.17|14934.01|14854.01|14936.69|14856.69|14934.01|14854.01|10
1723487190000|2024-08-12 18:26:30|14931.06|14851.06|14924.82|14844.82|14931.06|14851.06|14924.82|14844.82|10
1723487200000|2024-08-12 18:26:40|14924.8|14844.8|14927.18|14847.18|14927.18|14847.18|14924.8|14844.8|9
1723487210000|2024-08-12 18:26:50|14925.43|14845.43|14926.2|14846.2|14926.26|14846.26|14925.25|14845.25|10
1723487220000|2024-08-12 18:27:00|14926.14|14846.14|14926.16|14846.16|14926.49|14846.49|14925.45|14845.45|9
1723487230000|2024-08-12 18:27:10|14926.05|14846.05|14925.67|14845.67|14926.66|14846.66|14925.32|14845.32|10
1723487240000|2024-08-12 18:27:20|14926.01|14846.01|14926.56|14846.56|14926.56|14846.56|14924.99|14844.99|10
1723487250000|2024-08-12 18:27:30|14926.92|14846.92|14926.15|14846.15|14926.98|14846.98|14926.15|14846.15|8
1723487260000|2024-08-12 18:27:40|14926.05|14846.05|14926.56|14846.56|14926.63|14846.63|14926.05|14846.05|9
1723487270000|2024-08-12 18:27:50|14926.2|14846.2|14925.22|14845.22|14926.2|14846.2|14925.15|14845.15|10
1723487280000|2024-08-12 18:28:00|14924.83|14844.83|14928.18|14848.18|14928.18|14848.18|14924.83|14844.83|10
1723487290000|2024-08-12 18:28:10|14928.1|14848.1|14930.98|14850.98|14931.1|14851.1|14928.1|14848.1|9
1723487300000|2024-08-12 18:28:20|14931.05|14851.05|14932.02|14852.02|14932.69|14852.69|14931.05|14851.05|9
1723487310000|2024-08-12 18:28:30|14932|14852|14930.89|14850.89|14932.55|14852.55|14930.89|14850.89|10
1723487320000|2024-08-12 18:28:40|14930.62|14850.62|14927.83|14847.83|14930.77|14850.77|14927.83|14847.83|10
1723487330000|2024-08-12 18:28:50|14928.04|14848.04|14927.6|14847.6|14928.04|14848.04|14927.6|14847.6|10
1723487340000|2024-08-12 18:29:00|14927.59|14847.59|14926.11|14846.11|14927.63|14847.63|14926.11|14846.11|9
1723487350000|2024-08-12 18:29:10|14925.98|14845.98|14926.28|14846.28|14926.39|14846.39|14925.63|14845.63|10
1723487360000|2024-08-12 18:29:20|14926.77|14846.77|14929.63|14849.63|14929.63|14849.63|14926.77|14846.77|10
1723487370000|2024-08-12 18:29:30|14929.72|14849.72|14930.05|14850.05|14930.12|14850.12|14929.6|14849.6|9
1723487380000|2024-08-12 18:29:40|14929.83|14849.83|14929.47|14849.47|14930.41|14850.41|14929.32|14849.32|10
1723487390000|2024-08-12 18:29:50|14929.57|14849.57|14929.12|14849.12|14929.72|14849.72|14928.65|14848.65|10
1723487400000|2024-08-12 18:30:00|14929.15|14849.15|14927.91|14847.91|14929.21|14849.21|14927.91|14847.91|10
1723487410000|2024-08-12 18:30:10|14927.86|14847.86|14926.05|14846.05|14927.86|14847.86|14925.74|14845.74|10
1723487420000|2024-08-12 18:30:20|14925|14845|14922.56|14842.56|14925.17|14845.17|14922.56|14842.56|10
1723487430000|2024-08-12 18:30:30|14923.02|14843.02|14922.27|14842.27|14923.07|14843.07|14922.27|14842.27|10
1723487440000|2024-08-12 18:30:40|14919.61|14839.61|14917.68|14837.68|14919.61|14839.61|14917.15|14837.15|10
1723487450000|2024-08-12 18:30:50|14917.39|14837.39|14915.25|14835.25|14917.44|14837.44|14915.25|14835.25|10
1723487460000|2024-08-12 18:31:00|14915.07|14835.07|14915.69|14835.69|14915.69|14835.69|14914.97|14834.97|10
1723487470000|2024-08-12 18:31:10|14915.98|14835.98|14915.33|14835.33|14915.98|14835.98|14914.92|14834.92|9
1723487480000|2024-08-12 18:31:20|14916.58|14836.58|14919.96|14839.96|14919.96|14839.96|14916.58|14836.58|10
1723487490000|2024-08-12 18:31:30|14920.11|14840.11|14920.56|14840.56|14920.65|14840.65|14920.1|14840.1|10
1723487500000|2024-08-12 18:31:40|14921.02|14841.02|14920.25|14840.25|14921.02|14841.02|14919.98|14839.98|10
1723487510000|2024-08-12 18:31:50|14920.21|14840.21|14919.57|14839.57|14920.82|14840.82|14919.57|14839.57|9
1723487520000|2024-08-12 18:32:00|14919.59|14839.59|14918.92|14838.92|14919.61|14839.61|14918.59|14838.59|10
1723487530000|2024-08-12 18:32:10|14919.28|14839.28|14916.96|14836.96|14919.28|14839.28|14916.96|14836.96|10
1723487540000|2024-08-12 18:32:20|14916.68|14836.68|14915.93|14835.93|14916.94|14836.94|14915.69|14835.69|10
1723487550000|2024-08-12 18:32:30|14916.08|14836.08|14914.62|14834.62|14916.19|14836.19|14914.58|14834.58|9
1723487560000|2024-08-12 18:32:40|14914.6|14834.6|14910.98|14830.98|14914.6|14834.6|14910.98|14830.98|10
1723487570000|2024-08-12 18:32:50|14910.48|14830.48|14911.13|14831.13|14911.13|14831.13|14910.19|14830.19|10
1723487580000|2024-08-12 18:33:00|14911.6|14831.6|14913.42|14833.42|14913.65|14833.65|14911.15|14831.15|10
1723487590000|2024-08-12 18:33:10|14913.46|14833.46|14916.15|14836.15|14916.18|14836.18|14913.46|14833.46|10
1723487600000|2024-08-12 18:33:20|14916.13|14836.13|14915.42|14835.42|14916.13|14836.13|14914.75|14834.75|10
1723487610000|2024-08-12 18:33:30|14914.56|14834.56|14914.06|14834.06|14914.56|14834.56|14913.51|14833.51|10
1723487620000|2024-08-12 18:33:40|14914.34|14834.34|14919.81|14839.81|14919.81|14839.81|14914.34|14834.34|10
1723487630000|2024-08-12 18:33:50|14920.76|14840.76|14923.25|14843.25|14923.28|14843.28|14920.74|14840.74|9
1723487640000|2024-08-12 18:34:00|14923.41|14843.41|14925.48|14845.48|14925.48|14845.48|14923.39|14843.39|10
1723487650000|2024-08-12 18:34:10|14925.51|14845.51|14929.17|14849.17|14929.17|14849.17|14925.51|14845.51|9
1723487660000|2024-08-12 18:34:20|14929.6|14849.6|14930.27|14850.27|14931.44|14851.44|14929.6|14849.6|10
1723487670000|2024-08-12 18:34:30|14930.04|14850.04|14929.54|14849.54|14930.18|14850.18|14929.3|14849.3|10
1723487680000|2024-08-12 18:34:40|14929.47|14849.47|14926.81|14846.81|14929.73|14849.73|14926.21|14846.21|10
1723487690000|2024-08-12 18:34:50|14926.92|14846.92|14922.52|14842.52|14926.92|14846.92|14922.52|14842.52|9
1723487700000|2024-08-12 18:35:00|14922.54|14842.54|14915.87|14835.87|14922.65|14842.65|14915.85|14835.85|10
1723487710000|2024-08-12 18:35:10|14913.93|14833.93|14911.52|14831.52|14913.93|14833.93|14911.3|14831.3|10
1723487720000|2024-08-12 18:35:20|14911.61|14831.61|14915.25|14835.25|14915.27|14835.27|14911.44|14831.44|10
1723487730000|2024-08-12 18:35:30|14915.74|14835.74|14914.14|14834.14|14915.74|14835.74|14914.14|14834.14|10
1723487740000|2024-08-12 18:35:40|14914|14834|14913.27|14833.27|14914.28|14834.28|14913.02|14833.02|10
1723487750000|2024-08-12 18:35:50|14913.82|14833.82|14914.09|14834.09|14914.81|14834.81|14913.44|14833.44|9
1723487760000|2024-08-12 18:36:00|14913.99|14833.99|14911.96|14831.96|14914.04|14834.04|14911.59|14831.59|10
1723487770000|2024-08-12 18:36:10|14910.9|14830.9|14907.63|14827.63|14911.11|14831.11|14907.63|14827.63|10
1723487780000|2024-08-12 18:36:20|14907.76|14827.76|14901.37|14821.37|14907.89|14827.89|14901.37|14821.37|10
1723487790000|2024-08-12 18:36:30|14899.66|14819.66|14883.78|14803.78|14899.66|14819.66|14883.78|14803.78|10
1723487800000|2024-08-12 18:36:40|14883.6|14803.6|14870.6|14790.6|14883.6|14803.6|14870.6|14790.6|10
1723487810000|2024-08-12 18:36:50|14868.53|14788.53|14872.47|14792.47|14872.47|14792.47|14868.53|14788.53|10
1723487820000|2024-08-12 18:37:00|14873.03|14793.03|14876.26|14796.26|14876.69|14796.69|14873.03|14793.03|10
1723487830000|2024-08-12 18:37:10|14875.86|14795.86|14870.54|14790.54|14877.08|14797.08|14870.54|14790.54|10
1723487840000|2024-08-12 18:37:20|14870.46|14790.46|14876.1|14796.1|14876.1|14796.1|14870.46|14790.46|10
1723487850000|2024-08-12 18:37:30|14876.23|14796.23|14882.46|14802.46|14882.46|14802.46|14876.23|14796.23|10
1723487860000|2024-08-12 18:37:40|14882.04|14802.04|14884.03|14804.03|14884.45|14804.45|14881.93|14801.93|10
1723487870000|2024-08-12 18:37:50|14884|14804|14883.81|14803.81|14884.21|14804.21|14883.15|14803.15|9
1723487880000|2024-08-12 18:38:00|14883.58|14803.58|14885.88|14805.88|14885.88|14805.88|14883.14|14803.14|10
1723487890000|2024-08-12 18:38:10|14885.78|14805.78|14884.89|14804.89|14885.78|14805.78|14884.7|14804.7|10
1723487900000|2024-08-12 18:38:20|14885.02|14805.02|14884.36|14804.36|14885.48|14805.48|14884.36|14804.36|10
1723487910000|2024-08-12 18:38:30|14884.21|14804.21|14881.73|14801.73|14884.23|14804.23|14881.67|14801.67|10
1723487920000|2024-08-12 18:38:40|14881.53|14801.53|14875.88|14795.88|14881.53|14801.53|14875.85|14795.85|10
1723487930000|2024-08-12 18:38:50|14875.79|14795.79|14876.76|14796.76|14876.92|14796.92|14875.79|14795.79|10
1723487940000|2024-08-12 18:39:00|14876.77|14796.77|14879.15|14799.15|14879.15|14799.15|14876.14|14796.14|10
1723487950000|2024-08-12 18:39:10|14879.17|14799.17|14880.66|14800.66|14880.7|14800.7|14878.83|14798.83|9
1723487960000|2024-08-12 18:39:20|14878.96|14798.96|14876.73|14796.73|14879.17|14799.17|14876.73|14796.73|10
1723487970000|2024-08-12 18:39:30|14876.62|14796.62|14876.81|14796.81|14876.81|14796.81|14876.51|14796.51|9
1723487980000|2024-08-12 18:39:40|14876.58|14796.58|14878.34|14798.34|14878.34|14798.34|14876.52|14796.52|10
1723487990000|2024-08-12 18:39:50|14878.43|14798.43|14878.87|14798.87|14879.18|14799.18|14878.43|14798.43|9
1723488000000|2024-08-12 18:40:00|14879.01|14799.01|14880.73|14800.73|14880.94|14800.94|14878.84|14798.84|10
1723488010000|2024-08-12 18:40:10|14881.57|14801.57|14880.04|14800.04|14882.16|14802.16|14880.04|14800.04|10
1723488020000|2024-08-12 18:40:20|14880.38|14800.38|14880.84|14800.84|14881.19|14801.19|14880.01|14800.01|9
1723488030000|2024-08-12 18:40:30|14880.74|14800.74|14876.77|14796.77|14880.74|14800.74|14876.77|14796.77|10
1723488040000|2024-08-12 18:40:40|14876.34|14796.34|14872.79|14792.79|14876.34|14796.34|14872.28|14792.28|10
1723488050000|2024-08-12 18:40:50|14873.28|14793.28|14872.02|14792.02|14873.28|14793.28|14872.02|14792.02|10
1723488060000|2024-08-12 18:41:00|14872.01|14792.01|14875.92|14795.92|14875.92|14795.92|14872.01|14792.01|10
1723488070000|2024-08-12 18:41:10|14876.17|14796.17|14879.93|14799.93|14879.93|14799.93|14876.17|14796.17|10
1723488080000|2024-08-12 18:41:20|14879.66|14799.66|14880.4|14800.4|14880.4|14800.4|14879.66|14799.66|10
1723488090000|2024-08-12 18:41:30|14880.47|14800.47|14882.22|14802.22|14882.22|14802.22|14880.24|14800.24|10
1723488100000|2024-08-12 18:41:40|14882.93|14802.93|14887.26|14807.26|14887.26|14807.26|14882.93|14802.93|10
1723488110000|2024-08-12 18:41:50|14887.27|14807.27|14887.7|14807.7|14888|14808|14887.25|14807.25|10
1723488120000|2024-08-12 18:42:00|14887.73|14807.73|14888.41|14808.41|14888.41|14808.41|14887.44|14807.44|9
1723488130000|2024-08-12 18:42:10|14889.26|14809.26|14886.85|14806.85|14889.26|14809.26|14886.76|14806.76|10
1723488140000|2024-08-12 18:42:20|14886.76|14806.76|14885.03|14805.03|14886.76|14806.76|14885.03|14805.03|10
1723488150000|2024-08-12 18:42:30|14885|14805|14887.16|14807.16|14887.16|14807.16|14884.77|14804.77|10
1723488160000|2024-08-12 18:42:40|14887.62|14807.62|14887.89|14807.89|14887.89|14807.89|14887.21|14807.21|9
1723488170000|2024-08-12 18:42:50|14887.84|14807.84|14886.92|14806.92|14887.86|14807.86|14886.53|14806.53|9
1723488180000|2024-08-12 18:43:00|14887.26|14807.26|14885.98|14805.98|14887.26|14807.26|14885.98|14805.98|10
1723488190000|2024-08-12 18:43:10|14886.18|14806.18|14885.22|14805.22|14886.45|14806.45|14885.22|14805.22|10
1723488200000|2024-08-12 18:43:20|14885.44|14805.44|14885.69|14805.69|14886.37|14806.37|14885.22|14805.22|10
1723488210000|2024-08-12 18:43:30|14884.7|14804.7|14883.6|14803.6|14884.7|14804.7|14883.33|14803.33|9
1723488220000|2024-08-12 18:43:40|14883.36|14803.36|14886.37|14806.37|14886.67|14806.67|14883.36|14803.36|10
1723488230000|2024-08-12 18:43:50|14886.31|14806.31|14884.24|14804.24|14886.31|14806.31|14884.22|14804.22|10
1723488240000|2024-08-12 18:44:00|14884.53|14804.53|14880.98|14800.98|14884.54|14804.54|14880.98|14800.98|10
1723488250000|2024-08-12 18:44:10|14881.17|14801.17|14879|14799|14881.17|14801.17|14878.9|14798.9|10
1723488260000|2024-08-12 18:44:20|14878.12|14798.12|14877.94|14797.94|14878.23|14798.23|14877.73|14797.73|9
1723488270000|2024-08-12 18:44:30|14876.73|14796.73|14871.32|14791.32|14876.73|14796.73|14871.32|14791.32|10
1723488280000|2024-08-12 18:44:40|14871.7|14791.7|14869.2|14789.2|14871.7|14791.7|14869.02|14789.02|10
1723488290000|2024-08-12 18:44:50|14869.08|14789.08|14869.59|14789.59|14869.87|14789.87|14868.61|14788.61|10
1723488300000|2024-08-12 18:45:00|14869.66|14789.66|14872.62|14792.62|14872.62|14792.62|14869.66|14789.66|10
1723488310000|2024-08-12 18:45:10|14872.07|14792.07|14871.58|14791.58|14872.07|14792.07|14871.24|14791.24|10
1723488320000|2024-08-12 18:45:20|14871.41|14791.41|14868.87|14788.87|14871.41|14791.41|14868.87|14788.87|10
1723488330000|2024-08-12 18:45:30|14868.3|14788.3|14866.9|14786.9|14868.3|14788.3|14866.3|14786.3|10
1723488340000|2024-08-12 18:45:40|14866.1|14786.1|14865.58|14785.58|14867.19|14787.19|14865.51|14785.51|10
1723488350000|2024-08-12 18:45:50|14865.48|14785.48|14865.43|14785.43|14865.48|14785.48|14864.67|14784.67|9
1723488360000|2024-08-12 18:46:00|14865.17|14785.17|14863.38|14783.38|14865.43|14785.43|14863.38|14783.38|10
1723488370000|2024-08-12 18:46:10|14863.7|14783.7|14862.21|14782.21|14863.92|14783.92|14862.12|14782.12|10
1723488380000|2024-08-12 18:46:20|14861.77|14781.77|14860.77|14780.77|14861.77|14781.77|14860.48|14780.48|10
1723488390000|2024-08-12 18:46:30|14860.7|14780.7|14856.36|14776.36|14860.7|14780.7|14856.36|14776.36|10
1723488400000|2024-08-12 18:46:40|14856.32|14776.32|14855.53|14775.53|14856.54|14776.54|14855.14|14775.14|10
1723488410000|2024-08-12 18:46:50|14855.88|14775.88|14850.12|14770.12|14855.88|14775.88|14850.12|14770.12|10
1723488420000|2024-08-12 18:47:00|14849.82|14769.82|14848.94|14768.94|14850.35|14770.35|14848.18|14768.18|9
1723488430000|2024-08-12 18:47:10|14848.36|14768.36|14840.93|14760.93|14848.36|14768.36|14840.77|14760.77|10
1723488440000|2024-08-12 18:47:20|14840.24|14760.24|14839.79|14759.79|14841.43|14761.43|14839.79|14759.79|10
1723488450000|2024-08-12 18:47:30|14837.09|14757.09|14835.5|14755.5|14837.3|14757.3|14835.5|14755.5|10
1723488460000|2024-08-12 18:47:40|14835.32|14755.32|14827.19|14747.19|14835.8|14755.8|14827.19|14747.19|10
1723488470000|2024-08-12 18:47:50|14825.68|14745.68|14809.01|14729.01|14826.82|14746.82|14809.01|14729.01|10
1723488480000|2024-08-12 18:48:00|14807.56|14727.56|14808.52|14728.52|14808.64|14728.64|14806.36|14726.36|10
1723488490000|2024-08-12 18:48:10|14809.13|14729.13|14813.27|14733.27|14813.27|14733.27|14809.13|14729.13|10
1723488500000|2024-08-12 18:48:20|14813.7|14733.7|14815.4|14735.4|14815.4|14735.4|14813.11|14733.11|10
1723488510000|2024-08-12 18:48:30|14815.3|14735.3|14816.22|14736.22|14816.82|14736.82|14814.75|14734.75|10
1723488520000|2024-08-12 18:48:40|14816.32|14736.32|14815.34|14735.34|14816.32|14736.32|14814.76|14734.76|9
1723488530000|2024-08-12 18:48:50|14815.43|14735.43|14812.88|14732.88|14815.78|14735.78|14812.88|14732.88|9
1723488540000|2024-08-12 18:49:00|14812.54|14732.54|14809.18|14729.18|14812.54|14732.54|14809.18|14729.18|10
1723488550000|2024-08-12 18:49:10|14809.04|14729.04|14808.44|14728.44|14809.04|14729.04|14807.01|14727.01|10
1723488560000|2024-08-12 18:49:20|14808.38|14728.38|14806.72|14726.72|14808.38|14728.38|14806.33|14726.33|10
1723488570000|2024-08-12 18:49:30|14807.26|14727.26|14803.44|14723.44|14807.26|14727.26|14803.44|14723.44|10
1723488580000|2024-08-12 18:49:40|14802.93|14722.93|14787.13|14707.13|14802.93|14722.93|14787.13|14707.13|10
1723488590000|2024-08-12 18:49:50|14786.46|14706.46|14787.45|14707.45|14787.45|14707.45|14785.45|14705.45|10
1723488600000|2024-08-12 18:50:00|14787.16|14707.16|14788.23|14708.23|14789.82|14709.82|14787.16|14707.16|10
1723488610000|2024-08-12 18:50:10|14788.55|14708.55|14784.67|14704.67|14788.74|14708.74|14784.67|14704.67|10
1723488620000|2024-08-12 18:50:20|14784.61|14704.61|14780.92|14700.92|14785.1|14705.1|14780.92|14700.92|10
1723488630000|2024-08-12 18:50:30|14782|14702|14771.27|14691.27|14782.3|14702.3|14771.27|14691.27|9
1723488640000|2024-08-12 18:50:40|14771.4|14691.4|14765.72|14685.72|14771.55|14691.55|14765.72|14685.72|10
1723488650000|2024-08-12 18:50:50|14766.04|14686.04|14767.52|14687.52|14767.52|14687.52|14765.6|14685.6|10
1723488660000|2024-08-12 18:51:00|14768.06|14688.06|14765.87|14685.87|14768.32|14688.32|14765.87|14685.87|10
1723488670000|2024-08-12 18:51:10|14765.52|14685.52|14764.71|14684.71|14765.64|14685.64|14763.33|14683.33|10
1723488680000|2024-08-12 18:51:20|14765.43|14685.43|14761.78|14681.78|14766.78|14686.78|14761.78|14681.78|10
1723488690000|2024-08-12 18:51:30|14760.91|14680.91|14748.85|14668.85|14760.91|14680.91|14748.79|14668.79|10
1723488700000|2024-08-12 18:51:40|14748.94|14668.94|14750.21|14670.21|14750.21|14670.21|14747.12|14667.12|10
1723488710000|2024-08-12 18:51:50|14747.61|14667.61|14745.52|14665.52|14747.61|14667.61|14745.03|14665.03|10
1723488720000|2024-08-12 18:52:00|14746.21|14666.21|14751.41|14671.41|14751.47|14671.47|14745.55|14665.55|10
1723488730000|2024-08-12 18:52:10|14751.24|14671.24|14753.62|14673.62|14753.62|14673.62|14751.17|14671.17|10
1723488740000|2024-08-12 18:52:20|14754.57|14674.57|14754.1|14674.1|14756|14676|14753.23|14673.23|10
1723488750000|2024-08-12 18:52:30|14753.98|14673.98|14753.91|14673.91|14753.98|14673.98|14751.84|14671.84|10
1723488760000|2024-08-12 18:52:40|14754.17|14674.17|14758.58|14678.58|14758.58|14678.58|14754.17|14674.17|10
1723488770000|2024-08-12 18:52:50|14759.23|14679.23|14761.42|14681.42|14761.43|14681.43|14759.06|14679.06|10
1723488780000|2024-08-12 18:53:00|14760.43|14680.43|14753.41|14673.41|14760.43|14680.43|14753.41|14673.41|10
1723488790000|2024-08-12 18:53:10|14753.62|14673.62|14755.6|14675.6|14756.05|14676.05|14753.62|14673.62|10
1723488800000|2024-08-12 18:53:20|14756.61|14676.61|14758.08|14678.08|14758.66|14678.66|14756.61|14676.61|10
1723488810000|2024-08-12 18:53:30|14758.06|14678.06|14756.75|14676.75|14759.08|14679.08|14756.75|14676.75|10
1723488820000|2024-08-12 18:53:40|14756.35|14676.35|14751.3|14671.3|14756.49|14676.49|14751.3|14671.3|10
1723488830000|2024-08-12 18:53:50|14751.45|14671.45|14749.78|14669.78|14751.45|14671.45|14749.72|14669.72|10
1723488840000|2024-08-12 18:54:00|14748.89|14668.89|14746.37|14666.37|14750.04|14670.04|14746.37|14666.37|10
1723488850000|2024-08-12 18:54:10|14745.78|14665.78|14747.14|14667.14|14747.14|14667.14|14745.04|14665.04|9
1723488860000|2024-08-12 18:54:20|14746.83|14666.83|14745.41|14665.41|14747.24|14667.24|14744.79|14664.79|10
1723488870000|2024-08-12 18:54:30|14745.27|14665.27|14743.4|14663.4|14745.45|14665.45|14742.85|14662.85|10
1723488880000|2024-08-12 18:54:40|14743.65|14663.65|14746.15|14666.15|14746.25|14666.25|14743.63|14663.63|10
1723488890000|2024-08-12 18:54:50|14746.13|14666.13|14746|14666|14746.3|14666.3|14745.32|14665.32|10
1723488900000|2024-08-12 18:55:00|14745.29|14665.29|14743.95|14663.95|14745.71|14665.71|14743.95|14663.95|10
1723488910000|2024-08-12 18:55:10|14743.75|14663.75|14742.04|14662.04|14743.75|14663.75|14742.04|14662.04|9
1723488920000|2024-08-12 18:55:20|14742.91|14662.91|14747.63|14667.63|14747.63|14667.63|14742.91|14662.91|10
1723488930000|2024-08-12 18:55:30|14747.32|14667.32|14745.72|14665.72|14747.37|14667.37|14745.72|14665.72|8
1723488940000|2024-08-12 18:55:40|14745.68|14665.68|14748.36|14668.36|14748.36|14668.36|14745.28|14665.28|10
1723488950000|2024-08-12 18:55:50|14749.86|14669.86|14750.32|14670.32|14751.06|14671.06|14749.83|14669.83|10
1723488960000|2024-08-12 18:56:00|14750.37|14670.37|14748|14668|14750.85|14670.85|14748|14668|10
1723488970000|2024-08-12 18:56:10|14748.12|14668.12|14750.27|14670.27|14750.27|14670.27|14748.1|14668.1|10
1723488980000|2024-08-12 18:56:20|14750.2|14670.2|14746.69|14666.69|14750.43|14670.43|14746.69|14666.69|10
1723488990000|2024-08-12 18:56:30|14746.31|14666.31|14745.43|14665.43|14747.2|14667.2|14745.43|14665.43|10
1723489000000|2024-08-12 18:56:40|14745.61|14665.61|14742.05|14662.05|14745.61|14665.61|14742.05|14662.05|10
1723489010000|2024-08-12 18:56:50|14741.71|14661.71|14744.07|14664.07|14744.18|14664.18|14741.3|14661.3|10
1723489020000|2024-08-12 18:57:00|14744.3|14664.3|14739.04|14659.04|14744.36|14664.36|14739.04|14659.04|10
1723489030000|2024-08-12 18:57:10|14739.21|14659.21|14728.86|14648.86|14739.21|14659.21|14728.86|14648.86|10
1723489040000|2024-08-12 18:57:20|14727.27|14647.27|14729|14649|14729.57|14649.57|14727.19|14647.19|10
1723489050000|2024-08-12 18:57:30|14728.27|14648.27|14732.55|14652.55|14732.55|14652.55|14728.27|14648.27|10
1723489060000|2024-08-12 18:57:40|14733.46|14653.46|14735.51|14655.51|14735.74|14655.74|14733.46|14653.46|10
1723489070000|2024-08-12 18:57:50|14735.97|14655.97|14733.82|14653.82|14736.14|14656.14|14733.69|14653.69|10
1723489080000|2024-08-12 18:58:00|14733.69|14653.69|14731.46|14651.46|14734.11|14654.11|14731.46|14651.46|10
1723489090000|2024-08-12 18:58:10|14731.67|14651.67|14731.55|14651.55|14731.88|14651.88|14731.07|14651.07|10
1723489100000|2024-08-12 18:58:20|14730.65|14650.65|14729.64|14649.64|14730.65|14650.65|14729.64|14649.64|10
1723489110000|2024-08-12 18:58:30|14729.21|14649.21|14729.21|14649.21|14729.96|14649.96|14729.21|14649.21|10
1723489120000|2024-08-12 18:58:40|14729.04|14649.04|14732.28|14652.28|14732.28|14652.28|14729.04|14649.04|9
1723489130000|2024-08-12 18:58:50|14732.41|14652.41|14735.59|14655.59|14735.59|14655.59|14732.11|14652.11|10
1723489140000|2024-08-12 18:59:00|14735.74|14655.74|14739.64|14659.64|14740.08|14660.08|14735.74|14655.74|10
1723489150000|2024-08-12 18:59:10|14739.05|14659.05|14736.4|14656.4|14739.05|14659.05|14736.16|14656.16|10
1723489160000|2024-08-12 18:59:20|14736.62|14656.62|14735.42|14655.42|14736.62|14656.62|14734.41|14654.41|10
1723489170000|2024-08-12 18:59:30|14735.58|14655.58|14738.33|14658.33|14738.33|14658.33|14735.58|14655.58|10
1723489180000|2024-08-12 18:59:40|14738.17|14658.17|14738.15|14658.15|14738.17|14658.17|14737.69|14657.69|10
1723489190000|2024-08-12 18:59:50|14738.06|14658.06|14739.99|14659.99|14740.01|14660.01|14737.84|14657.84|10
1723489200000|2024-08-12 19:00:00|14739.5|14659.5|14743.23|14663.23|14743.23|14663.23|14739.5|14659.5|10
1723489210000|2024-08-12 19:00:10|14742.81|14662.81|14747.12|14667.12|14747.12|14667.12|14742.16|14662.16|10
1723489220000|2024-08-12 19:00:20|14747.84|14667.84|14751.5|14671.5|14751.5|14671.5|14747.37|14667.37|10
1723489230000|2024-08-12 19:00:30|14752.4|14672.4|14757.69|14677.69|14757.96|14677.96|14752.4|14672.4|10
1723489240000|2024-08-12 19:00:40|14758.31|14678.31|14761.35|14681.35|14761.35|14681.35|14758.31|14678.31|10
1723489250000|2024-08-12 19:00:50|14761.05|14681.05|14761.74|14681.74|14763.38|14683.38|14761.05|14681.05|10
1723489260000|2024-08-12 19:01:00|14761.35|14681.35|14761.9|14681.9|14761.9|14681.9|14760.8|14680.8|10
1723489270000|2024-08-12 19:01:10|14761.88|14681.88|14770.45|14690.45|14770.45|14690.45|14761.88|14681.88|10
1723489280000|2024-08-12 19:01:20|14770.72|14690.72|14778.13|14698.13|14778.13|14698.13|14770.72|14690.72|10
1723489290000|2024-08-12 19:01:30|14778.57|14698.57|14779.97|14699.97|14779.97|14699.97|14777.95|14697.95|10
1723489300000|2024-08-12 19:01:40|14779.38|14699.38|14781.86|14701.86|14781.86|14701.86|14779.38|14699.38|10
1723489310000|2024-08-12 19:01:50|14781.8|14701.8|14784.28|14704.28|14784.28|14704.28|14781.8|14701.8|10
1723489320000|2024-08-12 19:02:00|14784.82|14704.82|14784.82|14704.82|14785.57|14705.57|14784.39|14704.39|10
1723489330000|2024-08-12 19:02:10|14784.67|14704.67|14783.61|14703.61|14784.67|14704.67|14783.3|14703.3|9
1723489340000|2024-08-12 19:02:20|14783.38|14703.38|14784.77|14704.77|14784.77|14704.77|14782.08|14702.08|8
1723489350000|2024-08-12 19:02:30|14784.58|14704.58|14786.07|14706.07|14786.33|14706.33|14784.58|14704.58|9
1723489360000|2024-08-12 19:02:40|14787.64|14707.64|14794.35|14714.35|14794.35|14714.35|14787.64|14707.64|10
1723489370000|2024-08-12 19:02:50|14794.98|14714.98|14798.42|14718.42|14798.61|14718.61|14794.98|14714.98|10
1723489380000|2024-08-12 19:03:00|14799.63|14719.63|14801.14|14721.14|14802.19|14722.19|14799.63|14719.63|10
1723489390000|2024-08-12 19:03:10|14801.09|14721.09|14804.67|14724.67|14804.67|14724.67|14800.16|14720.16|10
1723489400000|2024-08-12 19:03:20|14805.44|14725.44|14809.14|14729.14|14809.67|14729.67|14805.44|14725.44|10
1723489410000|2024-08-12 19:03:30|14808.47|14728.47|14805.66|14725.66|14808.67|14728.67|14805.66|14725.66|10
1723489420000|2024-08-12 19:03:40|14805.34|14725.34|14800.56|14720.56|14805.45|14725.45|14800.56|14720.56|10
1723489430000|2024-08-12 19:03:50|14800.4|14720.4|14798.91|14718.91|14800.4|14720.4|14798.55|14718.55|10
1723489440000|2024-08-12 19:04:00|14798.8|14718.8|14797.19|14717.19|14798.8|14718.8|14795.96|14715.96|10
1723489450000|2024-08-12 19:04:10|14797.13|14717.13|14796.49|14716.49|14797.14|14717.14|14796.19|14716.19|10
1723489460000|2024-08-12 19:04:20|14796.73|14716.73|14796.32|14716.32|14798.26|14718.26|14796.32|14716.32|10
1723489470000|2024-08-12 19:04:30|14796.53|14716.53|14790.9|14710.9|14796.53|14716.53|14790.9|14710.9|10
1723489480000|2024-08-12 19:04:40|14791.11|14711.11|14788.86|14708.86|14791.11|14711.11|14788.79|14708.79|10
1723489490000|2024-08-12 19:04:50|14788.65|14708.65|14790.53|14710.53|14790.53|14710.53|14788.43|14708.43|10
1723489500000|2024-08-12 19:05:00|14790.67|14710.67|14790.78|14710.78|14791.54|14711.54|14789.85|14709.85|10
1723489510000|2024-08-12 19:05:10|14790.46|14710.46|14788.37|14708.37|14790.46|14710.46|14787.34|14707.34|10
1723489520000|2024-08-12 19:05:20|14788.81|14708.81|14790.61|14710.61|14791.01|14711.01|14788.81|14708.81|10
1723489530000|2024-08-12 19:05:30|14790.69|14710.69|14789.69|14709.69|14791.19|14711.19|14789.51|14709.51|10
1723489540000|2024-08-12 19:05:40|14789.66|14709.66|14792.49|14712.49|14792.49|14712.49|14789.16|14709.16|10
1723489550000|2024-08-12 19:05:50|14792.89|14712.89|14793.99|14713.99|14794.51|14714.51|14792.89|14712.89|10
1723489560000|2024-08-12 19:06:00|14793.85|14713.85|14790.83|14710.83|14793.85|14713.85|14790.78|14710.78|10
1723489570000|2024-08-12 19:06:10|14790.6|14710.6|14786.98|14706.98|14790.6|14710.6|14786.51|14706.51|10
1723489580000|2024-08-12 19:06:20|14786.46|14706.46|14792.06|14712.06|14792.06|14712.06|14785.04|14705.04|10
1723489590000|2024-08-12 19:06:30|14793.87|14713.87|14795.96|14715.96|14796.16|14716.16|14793.87|14713.87|10
1723489600000|2024-08-12 19:06:40|14796.43|14716.43|14804.85|14724.85|14804.85|14724.85|14796.43|14716.43|10
1723489610000|2024-08-12 19:06:50|14805.29|14725.29|14802.85|14722.85|14806.08|14726.08|14802.85|14722.85|10
1723489620000|2024-08-12 19:07:00|14802.38|14722.38|14802.98|14722.98|14803.42|14723.42|14802.01|14722.01|8
1723489630000|2024-08-12 19:07:10|14803.51|14723.51|14805.13|14725.13|14805.44|14725.44|14803.51|14723.51|10
1723489640000|2024-08-12 19:07:20|14806.16|14726.16|14812.81|14732.81|14812.81|14732.81|14806.16|14726.16|10
1723489650000|2024-08-12 19:07:30|14812.8|14732.8|14813.81|14733.81|14814.07|14734.07|14812.27|14732.27|10
1723489660000|2024-08-12 19:07:40|14813.98|14733.98|14817.34|14737.34|14817.93|14737.93|14813.98|14733.98|10
1723489670000|2024-08-12 19:07:50|14817.18|14737.18|14819.2|14739.2|14819.2|14739.2|14817.18|14737.18|10
1723489680000|2024-08-12 19:08:00|14818.99|14738.99|14823.66|14743.66|14823.67|14743.67|14818.99|14738.99|10
1723489690000|2024-08-12 19:08:10|14823.9|14743.9|14826.79|14746.79|14826.91|14746.91|14823.65|14743.65|10
1723489700000|2024-08-12 19:08:20|14826.78|14746.78|14828.51|14748.51|14828.51|14748.51|14826.78|14746.78|10
1723489710000|2024-08-12 19:08:30|14829.79|14749.79|14828.13|14748.13|14830.47|14750.47|14828.13|14748.13|10
1723489720000|2024-08-12 19:08:40|14827.28|14747.28|14825.17|14745.17|14827.73|14747.73|14825.17|14745.17|10
1723489730000|2024-08-12 19:08:50|14824.68|14744.68|14822.86|14742.86|14824.68|14744.68|14822.82|14742.82|10
1723489740000|2024-08-12 19:09:00|14821.71|14741.71|14820.62|14740.62|14822.19|14742.19|14820.53|14740.53|9
1723489750000|2024-08-12 19:09:10|14819.66|14739.66|14822.17|14742.17|14822.53|14742.53|14819.66|14739.66|10
1723489760000|2024-08-12 19:09:20|14822.26|14742.26|14821.59|14741.59|14822.75|14742.75|14821.59|14741.59|10
1723489770000|2024-08-12 19:09:30|14821.63|14741.63|14822.32|14742.32|14822.42|14742.42|14821.62|14741.62|10
1723489780000|2024-08-12 19:09:40|14822.63|14742.63|14823.76|14743.76|14823.76|14743.76|14822.17|14742.17|10
1723489790000|2024-08-12 19:09:50|14824.51|14744.51|14825.61|14745.61|14825.61|14745.61|14824.4|14744.4|10
1723489800000|2024-08-12 19:10:00|14825.58|14745.58|14829.78|14749.78|14829.78|14749.78|14825.58|14745.58|10
1723489810000|2024-08-12 19:10:10|14829.71|14749.71|14828.8|14748.8|14829.9|14749.9|14828.8|14748.8|9
1723489820000|2024-08-12 19:10:20|14828.84|14748.84|14829.55|14749.55|14829.55|14749.55|14828.27|14748.27|10
1723489830000|2024-08-12 19:10:30|14829.5|14749.5|14828.77|14748.77|14829.5|14749.5|14828.61|14748.61|10
1723489840000|2024-08-12 19:10:40|14828.74|14748.74|14830.11|14750.11|14830.11|14750.11|14828.44|14748.44|9
1723489850000|2024-08-12 19:10:50|14830.16|14750.16|14830.49|14750.49|14830.59|14750.59|14830.04|14750.04|10
1723489860000|2024-08-12 19:11:00|14830.48|14750.48|14828.6|14748.6|14830.48|14750.48|14828.6|14748.6|10
1723489870000|2024-08-12 19:11:10|14828.49|14748.49|14830.04|14750.04|14830.04|14750.04|14827.76|14747.76|9
1723489880000|2024-08-12 19:11:20|14830.15|14750.15|14833.41|14753.41|14833.41|14753.41|14830.15|14750.15|10
1723489890000|2024-08-12 19:11:30|14834.23|14754.23|14834.86|14754.86|14834.93|14754.93|14834.23|14754.23|10
1723489900000|2024-08-12 19:11:40|14835.83|14755.83|14837.03|14757.03|14837.37|14757.37|14835.83|14755.83|10
1723489910000|2024-08-12 19:11:50|14837.08|14757.08|14838.31|14758.31|14838.52|14758.52|14837.08|14757.08|10
1723489920000|2024-08-12 19:12:00|14838.28|14758.28|14838.09|14758.09|14838.28|14758.28|14837.14|14757.14|10
1723489930000|2024-08-12 19:12:10|14838.33|14758.33|14847.36|14767.36|14847.36|14767.36|14838.33|14758.33|9
1723489940000|2024-08-12 19:12:20|14848|14768|14848.05|14768.05|14849.31|14769.31|14848|14768|10
1723489950000|2024-08-12 19:12:30|14848.06|14768.06|14847.83|14767.83|14848.06|14768.06|14846.59|14766.59|10
1723489960000|2024-08-12 19:12:40|14848.8|14768.8|14849.69|14769.69|14849.69|14769.69|14848.8|14768.8|10
1723489970000|2024-08-12 19:12:50|14850.15|14770.15|14852.56|14772.56|14852.56|14772.56|14850.15|14770.15|10
1723489980000|2024-08-12 19:13:00|14852.96|14772.96|14850.72|14770.72|14852.96|14772.96|14850.71|14770.71|10
1723489990000|2024-08-12 19:13:10|14850.79|14770.79|14848.15|14768.15|14850.79|14770.79|14848.15|14768.15|10
1723490000000|2024-08-12 19:13:20|14848.28|14768.28|14847.59|14767.59|14848.28|14768.28|14847.44|14767.44|10
1723490010000|2024-08-12 19:13:30|14847.26|14767.26|14844.45|14764.45|14847.32|14767.32|14844.45|14764.45|10
1723490020000|2024-08-12 19:13:40|14844.4|14764.4|14844.18|14764.18|14844.57|14764.57|14843.33|14763.33|10
1723490030000|2024-08-12 19:13:50|14843.99|14763.99|14843.32|14763.32|14843.99|14763.99|14843.32|14763.32|9
1723490040000|2024-08-12 19:14:00|14842.82|14762.82|14842.77|14762.77|14843.8|14763.8|14842.73|14762.73|10
1723490050000|2024-08-12 19:14:10|14842.73|14762.73|14843.84|14763.84|14843.86|14763.86|14842.03|14762.03|10
1723490060000|2024-08-12 19:14:20|14843.75|14763.75|14845.64|14765.64|14845.64|14765.64|14843.74|14763.74|9
1723490070000|2024-08-12 19:14:30|14845.65|14765.65|14846.29|14766.29|14846.32|14766.32|14845.63|14765.63|10
1723490080000|2024-08-12 19:14:40|14847.42|14767.42|14848.34|14768.34|14848.34|14768.34|14847.12|14767.12|10
1723490090000|2024-08-12 19:14:50|14849.88|14769.88|14851.33|14771.33|14851.33|14771.33|14849.84|14769.84|10
1723490100000|2024-08-12 19:15:00|14851.81|14771.81|14854.19|14774.19|14854.19|14774.19|14850.65|14770.65|10
1723490110000|2024-08-12 19:15:10|14853.83|14773.83|14854.03|14774.03|14854.07|14774.07|14853.36|14773.36|10
1723490120000|2024-08-12 19:15:20|14854.4|14774.4|14857.54|14777.54|14857.54|14777.54|14854.4|14774.4|9
1723490130000|2024-08-12 19:15:30|14857.47|14777.47|14858.19|14778.19|14858.88|14778.88|14856.55|14776.55|10
1723490140000|2024-08-12 19:15:40|14858.78|14778.78|14864.35|14784.35|14865.71|14785.71|14858.78|14778.78|10
1723490150000|2024-08-12 19:15:50|14863.87|14783.87|14860.69|14780.69|14863.87|14783.87|14860.69|14780.69|10
1723490160000|2024-08-12 19:16:00|14860.36|14780.36|14863.95|14783.95|14863.95|14783.95|14860.36|14780.36|10
1723490170000|2024-08-12 19:16:10|14864.03|14784.03|14863.67|14783.67|14864.47|14784.47|14863.43|14783.43|10
1723490180000|2024-08-12 19:16:20|14862.94|14782.94|14865.97|14785.97|14866.03|14786.03|14862.88|14782.88|10
1723490190000|2024-08-12 19:16:30|14867.1|14787.1|14871.78|14791.78|14872.02|14792.02|14867.1|14787.1|10
1723490200000|2024-08-12 19:16:40|14871.64|14791.64|14877.38|14797.38|14877.38|14797.38|14871.64|14791.64|10
1723490210000|2024-08-12 19:16:50|14878.61|14798.61|14882.34|14802.34|14882.69|14802.69|14878.61|14798.61|10
1723490220000|2024-08-12 19:17:00|14882.02|14802.02|14883.95|14803.95|14883.95|14803.95|14882.02|14802.02|10
1723490230000|2024-08-12 19:17:10|14883.87|14803.87|14884.97|14804.97|14884.97|14804.97|14883.87|14803.87|10
1723490240000|2024-08-12 19:17:20|14885.19|14805.19|14885.65|14805.65|14886.01|14806.01|14885.14|14805.14|10
1723490250000|2024-08-12 19:17:30|14885.6|14805.6|14883.76|14803.76|14885.6|14805.6|14883.76|14803.76|10
1723490260000|2024-08-12 19:17:40|14883.82|14803.82|14882.98|14802.98|14884.59|14804.59|14882.98|14802.98|9
1723490270000|2024-08-12 19:17:50|14883.21|14803.21|14882.12|14802.12|14883.21|14803.21|14882.02|14802.02|10
1723490280000|2024-08-12 19:18:00|14882.76|14802.76|14879.66|14799.66|14882.76|14802.76|14879.66|14799.66|10
1723490290000|2024-08-12 19:18:10|14879.04|14799.04|14876.98|14796.98|14879.04|14799.04|14876.98|14796.98|10
1723490300000|2024-08-12 19:18:20|14876.91|14796.91|14876.43|14796.43|14878.37|14798.37|14876.34|14796.34|10
1723490310000|2024-08-12 19:18:30|14879.12|14799.12|14882.52|14802.52|14882.52|14802.52|14878.86|14798.86|10
1723490320000|2024-08-12 19:18:40|14882.53|14802.53|14883.06|14803.06|14883.06|14803.06|14882.05|14802.05|9
1723490330000|2024-08-12 19:18:50|14882.98|14802.98|14884.22|14804.22|14884.22|14804.22|14882.71|14802.71|10
1723490340000|2024-08-12 19:19:00|14884.17|14804.17|14889.68|14809.68|14889.68|14809.68|14883.93|14803.93|10
1723490350000|2024-08-12 19:19:10|14889.91|14809.91|14892.91|14812.91|14892.91|14812.91|14889.55|14809.55|10
1723490360000|2024-08-12 19:19:20|14893.94|14813.94|14898.59|14818.59|14898.59|14818.59|14893.92|14813.92|10
1723490370000|2024-08-12 19:19:30|14899.31|14819.31|14899.7|14819.7|14899.79|14819.79|14899.18|14819.18|10
1723490380000|2024-08-12 19:19:40|14900.62|14820.62|14896.73|14816.73|14900.62|14820.62|14896.73|14816.73|10
1723490390000|2024-08-12 19:19:50|14896.32|14816.32|14894.39|14814.39|14896.32|14816.32|14894.36|14814.36|10
1723490400000|2024-08-12 19:20:00|14893.74|14813.74|14891.72|14811.72|14893.74|14813.74|14891.72|14811.72|9
1723490410000|2024-08-12 19:20:10|14891.74|14811.74|14887.94|14807.94|14891.74|14811.74|14887.94|14807.94|10
1723490420000|2024-08-12 19:20:20|14887.64|14807.64|14888.12|14808.12|14888.76|14808.76|14887.64|14807.64|10
1723490430000|2024-08-12 19:20:30|14887.91|14807.91|14888.88|14808.88|14888.88|14808.88|14887.91|14807.91|10
1723490440000|2024-08-12 19:20:40|14889.07|14809.07|14886.98|14806.98|14889.75|14809.75|14886.98|14806.98|10
1723490450000|2024-08-12 19:20:50|14885.18|14805.18|14879.94|14799.94|14885.18|14805.18|14879.94|14799.94|10
1723490460000|2024-08-12 19:21:00|14879.26|14799.26|14872.38|14792.38|14879.26|14799.26|14872.38|14792.38|10
1723490470000|2024-08-12 19:21:10|14872.14|14792.14|14869.15|14789.15|14872.14|14792.14|14869.15|14789.15|10
1723490480000|2024-08-12 19:21:20|14869.37|14789.37|14867.94|14787.94|14869.37|14789.37|14867.94|14787.94|10
1723490490000|2024-08-12 19:21:30|14867.92|14787.92|14869.64|14789.64|14869.88|14789.88|14867.79|14787.79|10
1723490500000|2024-08-12 19:21:40|14869.61|14789.61|14875.45|14795.45|14875.45|14795.45|14869.61|14789.61|10
1723490510000|2024-08-12 19:21:50|14874.92|14794.92|14873.87|14793.87|14875.32|14795.32|14873.87|14793.87|10
1723490520000|2024-08-12 19:22:00|14873.77|14793.77|14874.06|14794.06|14874.06|14794.06|14872.71|14792.71|10
1723490530000|2024-08-12 19:22:10|14874.38|14794.38|14876.68|14796.68|14876.88|14796.88|14874.38|14794.38|9
1723490540000|2024-08-12 19:22:20|14876.56|14796.56|14879.57|14799.57|14879.57|14799.57|14876.56|14796.56|10
1723490550000|2024-08-12 19:22:30|14879.48|14799.48|14878.96|14798.96|14879.48|14799.48|14878.96|14798.96|10
1723490560000|2024-08-12 19:22:40|14878.87|14798.87|14877.95|14797.95|14878.89|14798.89|14877.95|14797.95|10
1723490570000|2024-08-12 19:22:50|14877.85|14797.85|14876.51|14796.51|14877.95|14797.95|14876.51|14796.51|10
1723490580000|2024-08-12 19:23:00|14876.66|14796.66|14876.67|14796.67|14876.69|14796.69|14875.76|14795.76|10
1723490590000|2024-08-12 19:23:10|14876.7|14796.7|14875.02|14795.02|14876.7|14796.7|14875.02|14795.02|10
1723490600000|2024-08-12 19:23:20|14875.69|14795.69|14877.29|14797.29|14877.46|14797.46|14875.58|14795.58|9
1723490610000|2024-08-12 19:23:30|14877.59|14797.59|14875.37|14795.37|14877.92|14797.92|14875.37|14795.37|10
1723490620000|2024-08-12 19:23:40|14875.43|14795.43|14874.21|14794.21|14875.59|14795.59|14874.21|14794.21|10
1723490630000|2024-08-12 19:23:50|14874.23|14794.23|14873.56|14793.56|14874.23|14794.23|14873.36|14793.36|10
1723490640000|2024-08-12 19:24:00|14873.58|14793.58|14873.82|14793.82|14874.28|14794.28|14873.49|14793.49|10
1723490650000|2024-08-12 19:24:10|14874.11|14794.11|14876.37|14796.37|14876.37|14796.37|14874.11|14794.11|10
1723490660000|2024-08-12 19:24:20|14876.31|14796.31|14880.93|14800.93|14880.93|14800.93|14876.31|14796.31|10
1723490670000|2024-08-12 19:24:30|14881.35|14801.35|14882.74|14802.74|14882.74|14802.74|14881.12|14801.12|9
1723490680000|2024-08-12 19:24:40|14882.92|14802.92|14884.18|14804.18|14884.18|14804.18|14882.92|14802.92|10
1723490690000|2024-08-12 19:24:50|14884.35|14804.35|14883.6|14803.6|14884.49|14804.49|14883.57|14803.57|10
1723490700000|2024-08-12 19:25:00|14883.91|14803.91|14885.57|14805.57|14885.64|14805.64|14883.76|14803.76|10
1723490710000|2024-08-12 19:25:10|14885.52|14805.52|14884.84|14804.84|14886.56|14806.56|14884.57|14804.57|10
1723490720000|2024-08-12 19:25:20|14884.7|14804.7|14883.99|14803.99|14884.7|14804.7|14883.84|14803.84|10
1723490730000|2024-08-12 19:25:30|14883.72|14803.72|14884.58|14804.58|14884.58|14804.58|14883.48|14803.48|9
1723490740000|2024-08-12 19:25:40|14884.73|14804.73|14885.24|14805.24|14885.45|14805.45|14884.64|14804.64|10
1723490750000|2024-08-12 19:25:50|14885.43|14805.43|14886.39|14806.39|14886.39|14806.39|14885.33|14805.33|9
1723490760000|2024-08-12 19:26:00|14886.67|14806.67|14889.39|14809.39|14889.67|14809.67|14886.67|14806.67|10
1723490770000|2024-08-12 19:26:10|14889.36|14809.36|14889.96|14809.96|14889.96|14809.96|14889.27|14809.27|10
1723490780000|2024-08-12 19:26:20|14890.36|14810.36|14892.62|14812.62|14892.62|14812.62|14890.36|14810.36|10
1723490790000|2024-08-12 19:26:30|14892.78|14812.78|14894.54|14814.54|14895.05|14815.05|14892.78|14812.78|10
1723490800000|2024-08-12 19:26:40|14894.34|14814.34|14894.52|14814.52|14894.52|14814.52|14893.99|14813.99|9
1723490810000|2024-08-12 19:26:50|14894.67|14814.67|14895.89|14815.89|14896.15|14816.15|14894.6|14814.6|10
1723490820000|2024-08-12 19:27:00|14896.14|14816.14|14896.27|14816.27|14896.41|14816.41|14895.82|14815.82|10
1723490830000|2024-08-12 19:27:10|14896.21|14816.21|14895.15|14815.15|14896.35|14816.35|14895.15|14815.15|10
1723490840000|2024-08-12 19:27:20|14895.23|14815.23|14894.35|14814.35|14895.26|14815.26|14894.35|14814.35|10
1723490850000|2024-08-12 19:27:30|14894.43|14814.43|14891.23|14811.23|14894.43|14814.43|14891.19|14811.19|9
1723490860000|2024-08-12 19:27:40|14891.12|14811.12|14890.44|14810.44|14891.22|14811.22|14890.1|14810.1|10
1723490870000|2024-08-12 19:27:50|14890.62|14810.62|14890.06|14810.06|14891.04|14811.04|14890.04|14810.04|10
1723490880000|2024-08-12 19:28:00|14890.12|14810.12|14889.06|14809.06|14890.46|14810.46|14888.94|14808.94|10
1723490890000|2024-08-12 19:28:10|14888.81|14808.81|14887.64|14807.64|14889.17|14809.17|14887.64|14807.64|9
1723490900000|2024-08-12 19:28:20|14886.7|14806.7|14886.06|14806.06|14886.7|14806.7|14884.86|14804.86|10
1723490910000|2024-08-12 19:28:30|14885.75|14805.75|14886.69|14806.69|14886.74|14806.74|14885.48|14805.48|8
1723490920000|2024-08-12 19:28:40|14886.2|14806.2|14886.61|14806.61|14886.64|14806.64|14886|14806|10
1723490930000|2024-08-12 19:28:50|14888.31|14808.31|14887.29|14807.29|14888.59|14808.59|14887.07|14807.07|10
1723490940000|2024-08-12 19:29:00|14887.25|14807.25|14887.1|14807.1|14887.75|14807.75|14887.06|14807.06|10
1723490950000|2024-08-12 19:29:10|14886.85|14806.85|14885.39|14805.39|14886.85|14806.85|14885.33|14805.33|9
1723490960000|2024-08-12 19:29:20|14885.54|14805.54|14886.74|14806.74|14886.92|14806.92|14885.37|14805.37|10
1723490970000|2024-08-12 19:29:30|14886.78|14806.78|14886.42|14806.42|14886.78|14806.78|14886.08|14806.08|10
1723490980000|2024-08-12 19:29:40|14886.8|14806.8|14884.66|14804.66|14886.91|14806.91|14884.66|14804.66|10
1723490990000|2024-08-12 19:29:50|14884.53|14804.53|14882.62|14802.62|14884.53|14804.53|14882.61|14802.61|9
1723491000000|2024-08-12 19:30:00|14882.4|14802.4|14882.31|14802.31|14882.62|14802.62|14881.44|14801.44|9
1723491010000|2024-08-12 19:30:10|14882.18|14802.18|14881.61|14801.61|14882.41|14802.41|14881.01|14801.01|10
1723491020000|2024-08-12 19:30:20|14881.6|14801.6|14883.24|14803.24|14883.24|14803.24|14881.55|14801.55|10
1723491030000|2024-08-12 19:30:30|14882.94|14802.94|14882.49|14802.49|14882.94|14802.94|14882.18|14802.18|10
1723491040000|2024-08-12 19:30:40|14882.63|14802.63|14880.36|14800.36|14882.65|14802.65|14880.36|14800.36|10
1723491050000|2024-08-12 19:30:50|14880.33|14800.33|14878.14|14798.14|14880.33|14800.33|14878.13|14798.13|10
1723491060000|2024-08-12 19:31:00|14878.12|14798.12|14876.83|14796.83|14878.2|14798.2|14876.83|14796.83|10
1723491070000|2024-08-12 19:31:10|14877.08|14797.08|14876.26|14796.26|14877.08|14797.08|14875.98|14795.98|9
1723491080000|2024-08-12 19:31:20|14876.3|14796.3|14878.03|14798.03|14878.03|14798.03|14876.08|14796.08|10
1723491090000|2024-08-12 19:31:30|14878.05|14798.05|14878.86|14798.86|14878.86|14798.86|14877.91|14797.91|9
1723491100000|2024-08-12 19:31:40|14878.88|14798.88|14883.75|14803.75|14883.75|14803.75|14878.88|14798.88|10
1723491110000|2024-08-12 19:31:50|14884.01|14804.01|14889.9|14809.9|14889.9|14809.9|14884.01|14804.01|9
1723491120000|2024-08-12 19:32:00|14890.15|14810.15|14894.4|14814.4|14894.4|14814.4|14890.15|14810.15|10
1723491130000|2024-08-12 19:32:10|14894.29|14814.29|14893.7|14813.7|14894.56|14814.56|14893.31|14813.31|10
1723491140000|2024-08-12 19:32:20|14893.85|14813.85|14893.28|14813.28|14894.47|14814.47|14893.28|14813.28|10
1723491150000|2024-08-12 19:32:30|14893.25|14813.25|14891.44|14811.44|14893.45|14813.45|14891.44|14811.44|9
1723491160000|2024-08-12 19:32:40|14891.53|14811.53|14890.21|14810.21|14891.69|14811.69|14890.21|14810.21|10
1723491170000|2024-08-12 19:32:50|14889.72|14809.72|14888.73|14808.73|14889.72|14809.72|14888.3|14808.3|10
1723491180000|2024-08-12 19:33:00|14888.59|14808.59|14885.94|14805.94|14888.74|14808.74|14885.91|14805.91|10
1723491190000|2024-08-12 19:33:10|14885.69|14805.69|14886.94|14806.94|14886.94|14806.94|14884.65|14804.65|10
1723491200000|2024-08-12 19:33:20|14886.73|14806.73|14889.58|14809.58|14889.58|14809.58|14886.73|14806.73|10
1723491210000|2024-08-12 19:33:30|14890.12|14810.12|14890.22|14810.22|14890.49|14810.49|14889.9|14809.9|10
1723491220000|2024-08-12 19:33:40|14889.54|14809.54|14889.23|14809.23|14890.28|14810.28|14889.23|14809.23|10
1723491230000|2024-08-12 19:33:50|14889.07|14809.07|14890.63|14810.63|14890.78|14810.78|14888.89|14808.89|10
1723491240000|2024-08-12 19:34:00|14890.52|14810.52|14890.22|14810.22|14890.76|14810.76|14890.21|14810.21|10
1723491250000|2024-08-12 19:34:10|14889.78|14809.78|14889.84|14809.84|14889.94|14809.94|14889.59|14809.59|9
1723491260000|2024-08-12 19:34:20|14890.1|14810.1|14890.43|14810.43|14891.07|14811.07|14889.93|14809.93|10
1723491270000|2024-08-12 19:34:30|14890.47|14810.47|14889.85|14809.85|14890.47|14810.47|14889.68|14809.68|8
1723491280000|2024-08-12 19:34:40|14889.84|14809.84|14888.47|14808.47|14889.84|14809.84|14888.47|14808.47|8
1723491290000|2024-08-12 19:34:50|14888.43|14808.43|14888.41|14808.41|14888.43|14808.43|14887.96|14807.96|9
1723491300000|2024-08-12 19:35:00|14887.85|14807.85|14886.65|14806.65|14887.85|14807.85|14886.31|14806.31|10
1723491310000|2024-08-12 19:35:10|14886.6|14806.6|14888.15|14808.15|14888.15|14808.15|14886.2|14806.2|10
1723491320000|2024-08-12 19:35:20|14888.18|14808.18|14889.18|14809.18|14889.57|14809.57|14888.18|14808.18|10
1723491330000|2024-08-12 19:35:30|14888.66|14808.66|14888.4|14808.4|14889.07|14809.07|14888.33|14808.33|10
1723491340000|2024-08-12 19:35:40|14888.76|14808.76|14890.25|14810.25|14890.25|14810.25|14888.58|14808.58|10
1723491350000|2024-08-12 19:35:50|14890.15|14810.15|14890.01|14810.01|14890.83|14810.83|14890|14810|9
1723491360000|2024-08-12 19:36:00|14889.53|14809.53|14886.48|14806.48|14889.76|14809.76|14886.14|14806.14|10
1723491370000|2024-08-12 19:36:10|14886.19|14806.19|14883.49|14803.49|14886.2|14806.2|14883.29|14803.29|9
1723491380000|2024-08-12 19:36:20|14884.05|14804.05|14884.57|14804.57|14885.27|14805.27|14883.91|14803.91|10
1723491390000|2024-08-12 19:36:30|14884.37|14804.37|14884.43|14804.43|14885.33|14805.33|14884.33|14804.33|10
1723491400000|2024-08-12 19:36:40|14884.83|14804.83|14884.89|14804.89|14885.71|14805.71|14884.8|14804.8|10
1723491410000|2024-08-12 19:36:50|14885.1|14805.1|14885.42|14805.42|14885.59|14805.59|14884.89|14804.89|10
1723491420000|2024-08-12 19:37:00|14885.38|14805.38|14885.34|14805.34|14885.96|14805.96|14884.83|14804.83|10
1723491430000|2024-08-12 19:37:10|14885.37|14805.37|14886.75|14806.75|14886.78|14806.78|14885.37|14805.37|9
1723491440000|2024-08-12 19:37:20|14887.03|14807.03|14886.8|14806.8|14888.26|14808.26|14886.8|14806.8|10
1723491450000|2024-08-12 19:37:30|14886.68|14806.68|14887.48|14807.48|14887.84|14807.84|14886.68|14806.68|10
1723491460000|2024-08-12 19:37:40|14887.21|14807.21|14885.81|14805.81|14887.23|14807.23|14885.81|14805.81|10
1723491470000|2024-08-12 19:37:50|14885.78|14805.78|14883.83|14803.83|14885.92|14805.92|14883.83|14803.83|10
1723491480000|2024-08-12 19:38:00|14884.02|14804.02|14884.26|14804.26|14884.91|14804.91|14884.02|14804.02|10
1723491490000|2024-08-12 19:38:10|14884.41|14804.41|14881.96|14801.96|14884.41|14804.41|14881.73|14801.73|10
1723491500000|2024-08-12 19:38:20|14881.86|14801.86|14880.34|14800.34|14881.86|14801.86|14880.34|14800.34|10
1723491510000|2024-08-12 19:38:30|14880.2|14800.2|14878.21|14798.21|14880.35|14800.35|14878.09|14798.09|9
1723491520000|2024-08-12 19:38:40|14877.56|14797.56|14876.09|14796.09|14877.85|14797.85|14876.09|14796.09|10
1723491530000|2024-08-12 19:38:50|14875.67|14795.67|14875.65|14795.65|14875.85|14795.85|14874.9|14794.9|10
1723491540000|2024-08-12 19:39:00|14876.13|14796.13|14875.45|14795.45|14876.49|14796.49|14875.45|14795.45|10
1723491550000|2024-08-12 19:39:10|14875.3|14795.3|14876.21|14796.21|14876.21|14796.21|14875.2|14795.2|10
1723491560000|2024-08-12 19:39:20|14876.7|14796.7|14878.82|14798.82|14878.82|14798.82|14876.7|14796.7|10
1723491570000|2024-08-12 19:39:30|14878.79|14798.79|14881.11|14801.11|14881.11|14801.11|14878.79|14798.79|10
1723491580000|2024-08-12 19:39:40|14883.15|14803.15|14885.09|14805.09|14885.29|14805.29|14882.87|14802.87|10
1723491590000|2024-08-12 19:39:50|14885.17|14805.17|14884.33|14804.33|14885.69|14805.69|14884.33|14804.33|10
1723491600000|2024-08-12 19:40:00|14884.77|14804.77|14883.98|14803.98|14884.86|14804.86|14883.98|14803.98|9
1723491610000|2024-08-12 19:40:10|14883.94|14803.94|14886.35|14806.35|14886.35|14806.35|14883.44|14803.44|10
1723491620000|2024-08-12 19:40:20|14886.14|14806.14|14883.19|14803.19|14886.57|14806.57|14883.19|14803.19|10
1723491630000|2024-08-12 19:40:30|14883.27|14803.27|14884.99|14804.99|14884.99|14804.99|14883.12|14803.12|10
1723491640000|2024-08-12 19:40:40|14885.63|14805.63|14888.39|14808.39|14888.39|14808.39|14885.55|14805.55|10
1723491650000|2024-08-12 19:40:50|14888.41|14808.41|14888.08|14808.08|14888.92|14808.92|14888.08|14808.08|10
1723491660000|2024-08-12 19:41:00|14887.65|14807.65|14884.91|14804.91|14888.17|14808.17|14884.91|14804.91|10
1723491670000|2024-08-12 19:41:10|14884.84|14804.84|14883.32|14803.32|14884.84|14804.84|14883.14|14803.14|10
1723491680000|2024-08-12 19:41:20|14882.99|14802.99|14879.65|14799.65|14882.99|14802.99|14879.65|14799.65|10
1723491690000|2024-08-12 19:41:30|14879.58|14799.58|14879.96|14799.96|14879.96|14799.96|14879.3|14799.3|9
1723491700000|2024-08-12 19:41:40|14879.99|14799.99|14877.89|14797.89|14879.99|14799.99|14877.89|14797.89|10
1723491710000|2024-08-12 19:41:50|14877.49|14797.49|14877.33|14797.33|14877.83|14797.83|14877.29|14797.29|10
1723491720000|2024-08-12 19:42:00|14877.34|14797.34|14876|14796|14877.51|14797.51|14875.46|14795.46|10
1723491730000|2024-08-12 19:42:10|14876.26|14796.26|14873.85|14793.85|14876.26|14796.26|14873.85|14793.85|10
1723491740000|2024-08-12 19:42:20|14873.87|14793.87|14872.64|14792.64|14873.87|14793.87|14872.43|14792.43|10
1723491750000|2024-08-12 19:42:30|14872.61|14792.61|14873.2|14793.2|14873.39|14793.39|14872.45|14792.45|10
1723491760000|2024-08-12 19:42:40|14873.24|14793.24|14871.96|14791.96|14873.24|14793.24|14871.96|14791.96|10
1723491770000|2024-08-12 19:42:50|14872.02|14792.02|14872.3|14792.3|14873.09|14793.09|14872.02|14792.02|10
1723491780000|2024-08-12 19:43:00|14872.9|14792.9|14872.3|14792.3|14873|14793|14871.43|14791.43|10
1723491790000|2024-08-12 19:43:10|14872.57|14792.57|14873.12|14793.12|14873.23|14793.23|14872.56|14792.56|10
1723491800000|2024-08-12 19:43:20|14872.84|14792.84|14871.01|14791.01|14872.84|14792.84|14871.01|14791.01|10
1723491810000|2024-08-12 19:43:30|14871.16|14791.16|14870.31|14790.31|14871.87|14791.87|14870.31|14790.31|10
1723491820000|2024-08-12 19:43:40|14870.18|14790.18|14869.94|14789.94|14870.18|14790.18|14869.18|14789.18|10
1723491830000|2024-08-12 19:43:50|14869.45|14789.45|14870.06|14790.06|14870.06|14790.06|14869.22|14789.22|9
1723491840000|2024-08-12 19:44:00|14869.59|14789.59|14870.41|14790.41|14870.48|14790.48|14868.99|14788.99|10
1723491850000|2024-08-12 19:44:10|14869.99|14789.99|14868.8|14788.8|14870.51|14790.51|14868.8|14788.8|10
1723491860000|2024-08-12 19:44:20|14868.85|14788.85|14868.51|14788.51|14869.17|14789.17|14868.49|14788.49|10
1723491870000|2024-08-12 19:44:30|14868.39|14788.39|14863.86|14783.86|14868.39|14788.39|14863.71|14783.71|9
1723491880000|2024-08-12 19:44:40|14863.78|14783.78|14860.13|14780.13|14863.78|14783.78|14860.13|14780.13|10
1723491890000|2024-08-12 19:44:50|14860.43|14780.43|14854.31|14774.31|14860.91|14780.91|14854.1|14774.1|10
1723491900000|2024-08-12 19:45:00|14853.82|14773.82|14827.1|14747.1|14853.82|14773.82|14827.1|14747.1|10
1723491910000|2024-08-12 19:45:10|14823.95|14743.95|14823.45|14743.45|14823.95|14743.95|14818.15|14738.15|10
1723491920000|2024-08-12 19:45:20|14824.21|14744.21|14824.31|14744.31|14824.53|14744.53|14822.89|14742.89|10
1723491930000|2024-08-12 19:45:30|14823.76|14743.76|14819.48|14739.48|14824.11|14744.11|14819.48|14739.48|10
1723491940000|2024-08-12 19:45:40|14819.64|14739.64|14816.56|14736.56|14819.64|14739.64|14815.43|14735.43|10
1723491950000|2024-08-12 19:45:50|14816.29|14736.29|14817.98|14737.98|14817.98|14737.98|14816.03|14736.03|10
1723491960000|2024-08-12 19:46:00|14817.84|14737.84|14819.63|14739.63|14819.63|14739.63|14816.67|14736.67|10
1723491970000|2024-08-12 19:46:10|14819.81|14739.81|14822.02|14742.02|14822.02|14742.02|14819.78|14739.78|10
1723491980000|2024-08-12 19:46:20|14822.19|14742.19|14825.55|14745.55|14825.9|14745.9|14822.13|14742.13|10
1723491990000|2024-08-12 19:46:30|14824.62|14744.62|14825.68|14745.68|14825.68|14745.68|14824.62|14744.62|10
1723492000000|2024-08-12 19:46:40|14825.93|14745.93|14830.44|14750.44|14830.44|14750.44|14825.93|14745.93|10
1723492010000|2024-08-12 19:46:50|14830.71|14750.71|14833.62|14753.62|14834.43|14754.43|14830.71|14750.71|10
1723492020000|2024-08-12 19:47:00|14833.47|14753.47|14829.66|14749.66|14833.47|14753.47|14829.56|14749.56|10
1723492030000|2024-08-12 19:47:10|14829.65|14749.65|14826.74|14746.74|14829.65|14749.65|14826.74|14746.74|10
1723492040000|2024-08-12 19:47:20|14826.73|14746.73|14827.41|14747.41|14828.16|14748.16|14826.73|14746.73|10
1723492050000|2024-08-12 19:47:30|14827.75|14747.75|14831.1|14751.1|14831.1|14751.1|14826.95|14746.95|10
1723492060000|2024-08-12 19:47:40|14831.39|14751.39|14836.02|14756.02|14836.02|14756.02|14831.26|14751.26|10
1723492070000|2024-08-12 19:47:50|14836.17|14756.17|14836.87|14756.87|14836.87|14756.87|14836.01|14756.01|10
1723492080000|2024-08-12 19:48:00|14836.85|14756.85|14841.19|14761.19|14841.19|14761.19|14836.66|14756.66|10
1723492090000|2024-08-12 19:48:10|14840.97|14760.97|14842.14|14762.14|14842.32|14762.32|14840.96|14760.96|10
1723492100000|2024-08-12 19:48:20|14842.16|14762.16|14840.04|14760.04|14842.51|14762.51|14840.04|14760.04|10
1723492110000|2024-08-12 19:48:30|14838.91|14758.91|14834.46|14754.46|14838.91|14758.91|14834.46|14754.46|10
1723492120000|2024-08-12 19:48:40|14834.36|14754.36|14834.31|14754.31|14834.46|14754.46|14834.16|14754.16|10
1723492130000|2024-08-12 19:48:50|14834.36|14754.36|14838.17|14758.17|14838.17|14758.17|14834.3|14754.3|10
1723492140000|2024-08-12 19:49:00|14838.28|14758.28|14838.39|14758.39|14839.5|14759.5|14838.28|14758.28|10
1723492150000|2024-08-12 19:49:10|14838.4|14758.4|14834.52|14754.52|14838.44|14758.44|14834.25|14754.25|10
1723492160000|2024-08-12 19:49:20|14834.7|14754.7|14830.7|14750.7|14834.91|14754.91|14830.7|14750.7|10
1723492170000|2024-08-12 19:49:30|14830.73|14750.73|14829.53|14749.53|14831.27|14751.27|14829.53|14749.53|9
1723492180000|2024-08-12 19:49:40|14829.64|14749.64|14824.57|14744.57|14829.89|14749.89|14824.57|14744.57|10
1723492190000|2024-08-12 19:49:50|14824.47|14744.47|14822.57|14742.57|14824.76|14744.76|14822.36|14742.36|10
1723492200000|2024-08-12 19:50:00|14822.67|14742.67|14821.54|14741.54|14822.67|14742.67|14820.93|14740.93|10
1723492210000|2024-08-12 19:50:10|14821.92|14741.92|14822.74|14742.74|14823.12|14743.12|14821.92|14741.92|9
1723492220000|2024-08-12 19:50:20|14820.77|14740.77|14823.56|14743.56|14823.56|14743.56|14820.77|14740.77|10
1723492230000|2024-08-12 19:50:30|14823.58|14743.58|14824.42|14744.42|14824.89|14744.89|14822.97|14742.97|10
1723492240000|2024-08-12 19:50:40|14824.43|14744.43|14828.27|14748.27|14828.27|14748.27|14824.43|14744.43|10
1723492250000|2024-08-12 19:50:50|14827.51|14747.51|14827.38|14747.38|14827.6|14747.6|14826.69|14746.69|10
1723492260000|2024-08-12 19:51:00|14827.09|14747.09|14826.5|14746.5|14827.09|14747.09|14824.47|14744.47|10
1723492270000|2024-08-12 19:51:10|14826.8|14746.8|14828.95|14748.95|14828.95|14748.95|14826.8|14746.8|10
1723492280000|2024-08-12 19:51:20|14829.23|14749.23|14824.54|14744.54|14829.23|14749.23|14824.08|14744.08|10
1723492290000|2024-08-12 19:51:30|14824.69|14744.69|14827.38|14747.38|14827.38|14747.38|14824.69|14744.69|10
1723492300000|2024-08-12 19:51:40|14827.35|14747.35|14827.64|14747.64|14828.16|14748.16|14827.35|14747.35|10
1723492310000|2024-08-12 19:51:50|14827.21|14747.21|14829.15|14749.15|14829.15|14749.15|14827.21|14747.21|9
1723492320000|2024-08-12 19:52:00|14828.92|14748.92|14827.81|14747.81|14828.98|14748.98|14827.76|14747.76|10
1723492330000|2024-08-12 19:52:10|14826.38|14746.38|14829.57|14749.57|14829.57|14749.57|14826.38|14746.38|10
1723492340000|2024-08-12 19:52:20|14830.4|14750.4|14833.22|14753.22|14833.4|14753.4|14830.4|14750.4|10
1723492350000|2024-08-12 19:52:30|14833|14753|14832.01|14752.01|14833.16|14753.16|14832.01|14752.01|10
1723492360000|2024-08-12 19:52:40|14832|14752|14832.52|14752.52|14833.04|14753.04|14832|14752|10
1723492370000|2024-08-12 19:52:50|14833.2|14753.2|14833.41|14753.41|14833.5|14753.5|14832.62|14752.62|9
1723492380000|2024-08-12 19:53:00|14833.07|14753.07|14834.34|14754.34|14834.43|14754.43|14833.07|14753.07|10
1723492390000|2024-08-12 19:53:10|14832.98|14752.98|14829.04|14749.04|14832.98|14752.98|14829.04|14749.04|10
1723492400000|2024-08-12 19:53:20|14829.02|14749.02|14829.61|14749.61|14829.61|14749.61|14828.6|14748.6|10
1723492410000|2024-08-12 19:53:30|14829.65|14749.65|14828.79|14748.79|14830.97|14750.97|14828.79|14748.79|10
1723492420000|2024-08-12 19:53:40|14829.11|14749.11|14829.53|14749.53|14829.61|14749.61|14827.75|14747.75|10
1723492430000|2024-08-12 19:53:50|14829.75|14749.75|14830.29|14750.29|14830.29|14750.29|14829.25|14749.25|10
1723492440000|2024-08-12 19:54:00|14830.22|14750.22|14830.45|14750.45|14831.46|14751.46|14830.16|14750.16|10
1723492450000|2024-08-12 19:54:10|14830.74|14750.74|14833.25|14753.25|14833.25|14753.25|14830.74|14750.74|10
1723492460000|2024-08-12 19:54:20|14832.47|14752.47|14833.16|14753.16|14833.16|14753.16|14831.98|14751.98|10
1723492470000|2024-08-12 19:54:30|14833.13|14753.13|14836.8|14756.8|14837.11|14757.11|14833.13|14753.13|10
1723492480000|2024-08-12 19:54:40|14836.92|14756.92|14840.54|14760.54|14840.54|14760.54|14836.92|14756.92|10
1723492490000|2024-08-12 19:54:50|14841.17|14761.17|14845.27|14765.27|14845.27|14765.27|14840.94|14760.94|10
1723492500000|2024-08-12 19:55:00|14845.44|14765.44|14852.43|14772.43|14852.43|14772.43|14844.72|14764.72|10
1723492510000|2024-08-12 19:55:10|14852.57|14772.57|14854.4|14774.4|14854.4|14774.4|14850.76|14770.76|10
1723492520000|2024-08-12 19:55:20|14854.19|14774.19|14852.73|14772.73|14854.36|14774.36|14852.73|14772.73|10
1723492530000|2024-08-12 19:55:30|14852.72|14772.72|14850.94|14770.94|14852.72|14772.72|14850.82|14770.82|10
1723492540000|2024-08-12 19:55:40|14851.21|14771.21|14852.19|14772.19|14852.33|14772.33|14851.11|14771.11|8
1723492550000|2024-08-12 19:55:50|14853.01|14773.01|14852.78|14772.78|14854.18|14774.18|14852.78|14772.78|10
1723492560000|2024-08-12 19:56:00|14852.46|14772.46|14852.08|14772.08|14853.63|14773.63|14852.01|14772.01|10
1723492570000|2024-08-12 19:56:10|14851.58|14771.58|14846.77|14766.77|14851.58|14771.58|14846.77|14766.77|10
1723492580000|2024-08-12 19:56:20|14846.92|14766.92|14847.02|14767.02|14847.79|14767.79|14846.81|14766.81|10
1723492590000|2024-08-12 19:56:30|14846.88|14766.88|14845.98|14765.98|14847.25|14767.25|14845.98|14765.98|10
1723492600000|2024-08-12 19:56:40|14845.03|14765.03|14845.63|14765.63|14845.98|14765.98|14844.94|14764.94|10
1723492610000|2024-08-12 19:56:50|14845.59|14765.59|14846.97|14766.97|14847.26|14767.26|14845.42|14765.42|9
1723492620000|2024-08-12 19:57:00|14846.95|14766.95|14846.89|14766.89|14848.25|14768.25|14846.89|14766.89|9
1723492630000|2024-08-12 19:57:10|14846.51|14766.51|14844.61|14764.61|14846.51|14766.51|14844.61|14764.61|10
1723492640000|2024-08-12 19:57:20|14845|14765|14845.02|14765.02|14845.02|14765.02|14844.67|14764.67|8
1723492650000|2024-08-12 19:57:30|14845.58|14765.58|14846.72|14766.72|14846.84|14766.84|14845.58|14765.58|10
1723492660000|2024-08-12 19:57:40|14846.22|14766.22|14848.07|14768.07|14848.3|14768.3|14846.16|14766.16|10
1723492670000|2024-08-12 19:57:50|14848.2|14768.2|14846.21|14766.21|14848.2|14768.2|14845.3|14765.3|10
1723492680000|2024-08-12 19:58:00|14845.67|14765.67|14847.37|14767.37|14847.47|14767.47|14845.58|14765.58|10
1723492690000|2024-08-12 19:58:10|14847.36|14767.36|14847.88|14767.88|14847.88|14767.88|14846.94|14766.94|8
1723492700000|2024-08-12 19:58:20|14848.1|14768.1|14849.26|14769.26|14849.26|14769.26|14848.1|14768.1|9
1723492710000|2024-08-12 19:58:30|14848.59|14768.59|14847.83|14767.83|14849.21|14769.21|14847.83|14767.83|10
1723492720000|2024-08-12 19:58:40|14847.99|14767.99|14846.16|14766.16|14847.99|14767.99|14846.13|14766.13|10
1723492730000|2024-08-12 19:58:50|14846.18|14766.18|14841.49|14761.49|14846.21|14766.21|14841.49|14761.49|10
1723492740000|2024-08-12 19:59:00|14840.97|14760.97|14843.16|14763.16|14843.16|14763.16|14840.91|14760.91|10
1723492750000|2024-08-12 19:59:10|14842.44|14762.44|14842.12|14762.12|14843.23|14763.23|14841.92|14761.92|10
1723492760000|2024-08-12 19:59:20|14841.79|14761.79|14845.3|14765.3|14845.3|14765.3|14841.79|14761.79|10
1723492770000|2024-08-12 19:59:30|14845.19|14765.19|14849.69|14769.69|14849.69|14769.69|14845.19|14765.19|10
1723492780000|2024-08-12 19:59:40|14850.02|14770.02|14850.36|14770.36|14850.54|14770.54|14847.92|14767.92|10
1723492790000|2024-08-12 19:59:50|14850.63|14770.63|14848.7|14768.7|14850.63|14770.63|14848.7|14768.7|10
1723492800000|2024-08-12 20:00:00|14849.56|14769.56|14853.06|14773.06|14853.06|14773.06|14849.56|14769.56|10
1723492810000|2024-08-12 20:00:10|14853.53|14773.53|14853.56|14773.56|14854.25|14774.25|14852.72|14772.72|10
1723492820000|2024-08-12 20:00:20|14854.43|14774.43|14853.72|14773.72|14855.07|14775.07|14853.72|14773.72|10
1723492830000|2024-08-12 20:00:30|14851.65|14771.65|14850.47|14770.47|14851.65|14771.65|14849.12|14769.12|10
1723492840000|2024-08-12 20:00:40|14851.37|14771.37|14854.58|14774.58|14854.58|14774.58|14851.37|14771.37|10
1723492850000|2024-08-12 20:00:50|14855.85|14775.85|14858.17|14778.17|14858.17|14778.17|14855.65|14775.65|10
1723492860000|2024-08-12 20:01:00|14857.39|14777.39|14859.66|14779.66|14859.96|14779.96|14857.39|14777.39|9
1723492870000|2024-08-12 20:01:10|14859.68|14779.68|14863.28|14783.28|14863.28|14783.28|14859.68|14779.68|9
1723492880000|2024-08-12 20:01:20|14862.73|14782.73|14862.49|14782.49|14862.74|14782.74|14861.16|14781.16|10
1723492890000|2024-08-12 20:01:30|14862.48|14782.48|14862.36|14782.36|14862.94|14782.94|14862.33|14782.33|10
1723492900000|2024-08-12 20:01:40|14861.79|14781.79|14859.42|14779.42|14862.81|14782.81|14859.42|14779.42|10
1723492910000|2024-08-12 20:01:50|14858.43|14778.43|14855.98|14775.98|14858.64|14778.64|14855.96|14775.96|10
1723492920000|2024-08-12 20:02:00|14855.48|14775.48|14856.62|14776.62|14856.62|14776.62|14855.17|14775.17|9
1723492930000|2024-08-12 20:02:10|14856.85|14776.85|14861.27|14781.27|14861.27|14781.27|14856.85|14776.85|9
1723492940000|2024-08-12 20:02:20|14860.34|14780.34|14863.95|14783.95|14863.95|14783.95|14860.34|14780.34|10
1723492950000|2024-08-12 20:02:30|14863.86|14783.86|14864.27|14784.27|14864.85|14784.85|14863.6|14783.6|10
1723492960000|2024-08-12 20:02:40|14864.51|14784.51|14867.3|14787.3|14867.3|14787.3|14864.51|14784.51|10
1723492970000|2024-08-12 20:02:50|14868.46|14788.46|14875.32|14795.32|14875.38|14795.38|14868.46|14788.46|10
1723492980000|2024-08-12 20:03:00|14875.34|14795.34|14880.35|14800.35|14880.35|14800.35|14875.34|14795.34|10
1723492990000|2024-08-12 20:03:10|14880.32|14800.32|14882.05|14802.05|14882.15|14802.15|14880.32|14800.32|10
1723493000000|2024-08-12 20:03:20|14882.34|14802.34|14882.6|14802.6|14882.71|14802.71|14882.11|14802.11|10
1723493010000|2024-08-12 20:03:30|14882.35|14802.35|14882.54|14802.54|14883.54|14803.54|14882.22|14802.22|10
1723493020000|2024-08-12 20:03:40|14882.65|14802.65|14880.51|14800.51|14882.65|14802.65|14880.51|14800.51|10
1723493030000|2024-08-12 20:03:50|14880.43|14800.43|14878.86|14798.86|14880.43|14800.43|14877.94|14797.94|10
1723493040000|2024-08-12 20:04:00|14878.8|14798.8|14877.87|14797.87|14878.8|14798.8|14877.71|14797.71|8
1723493050000|2024-08-12 20:04:10|14877.43|14797.43|14877.48|14797.48|14877.78|14797.78|14877.03|14797.03|9
1723493060000|2024-08-12 20:04:20|14877.29|14797.29|14873.95|14793.95|14877.33|14797.33|14873.9|14793.9|10
1723493070000|2024-08-12 20:04:30|14873.83|14793.83|14872.24|14792.24|14874.33|14794.33|14872.18|14792.18|10
1723493080000|2024-08-12 20:04:40|14872.16|14792.16|14871.49|14791.49|14872.16|14792.16|14871.47|14791.47|10
1723493090000|2024-08-12 20:04:50|14870.68|14790.68|14874.33|14794.33|14874.33|14794.33|14870.21|14790.21|10
1723493100000|2024-08-12 20:05:00|14874.6|14794.6|14876.52|14796.52|14877.29|14797.29|14874.37|14794.37|10
1723493110000|2024-08-12 20:05:10|14876.31|14796.31|14879.41|14799.41|14879.41|14799.41|14876.31|14796.31|9
1723493120000|2024-08-12 20:05:20|14879.73|14799.73|14882.87|14802.87|14882.87|14802.87|14879.73|14799.73|10
1723493130000|2024-08-12 20:05:30|14882.82|14802.82|14886.41|14806.41|14886.47|14806.47|14882.82|14802.82|10
1723493140000|2024-08-12 20:05:40|14886.26|14806.26|14885.1|14805.1|14887.07|14807.07|14884.71|14804.71|10
1723493150000|2024-08-12 20:05:50|14885.03|14805.03|14885.38|14805.38|14885.89|14805.89|14885.03|14805.03|10
1723493160000|2024-08-12 20:06:00|14885.3|14805.3|14884.92|14804.92|14885.41|14805.41|14884.74|14804.74|10
1723493170000|2024-08-12 20:06:10|14883.77|14803.77|14883.69|14803.69|14883.85|14803.85|14883.1|14803.1|10
1723493180000|2024-08-12 20:06:20|14884.62|14804.62|14884.38|14804.38|14884.62|14804.62|14884.15|14804.15|10
1723493190000|2024-08-12 20:06:30|14884.51|14804.51|14881.18|14801.18|14884.51|14804.51|14881.18|14801.18|10
1723493200000|2024-08-12 20:06:40|14881.26|14801.26|14877|14797|14881.26|14801.26|14877|14797|10
1723493210000|2024-08-12 20:06:50|14877.01|14797.01|14874.81|14794.81|14877.02|14797.02|14874.81|14794.81|10
1723493220000|2024-08-12 20:07:00|14874.41|14794.41|14871.18|14791.18|14874.41|14794.41|14871.18|14791.18|10
1723493230000|2024-08-12 20:07:10|14870.98|14790.98|14863.79|14783.79|14870.98|14790.98|14863.79|14783.79|10
1723493240000|2024-08-12 20:07:20|14863.66|14783.66|14858.39|14778.39|14863.66|14783.66|14858.39|14778.39|10
1723493250000|2024-08-12 20:07:30|14857.3|14777.3|14857.1|14777.1|14857.76|14777.76|14856.94|14776.94|10
1723493260000|2024-08-12 20:07:40|14856.51|14776.51|14854.73|14774.73|14856.76|14776.76|14854.73|14774.73|10
1723493270000|2024-08-12 20:07:50|14854.76|14774.76|14854.73|14774.73|14855.62|14775.62|14854.67|14774.67|10
1723493280000|2024-08-12 20:08:00|14854.68|14774.68|14855.18|14775.18|14855.6|14775.6|14854.68|14774.68|10
1723493290000|2024-08-12 20:08:10|14854.96|14774.96|14853.36|14773.36|14855.62|14775.62|14853.16|14773.16|10
1723493300000|2024-08-12 20:08:20|14853.3|14773.3|14851.09|14771.09|14853.3|14773.3|14851.09|14771.09|10
1723493310000|2024-08-12 20:08:30|14850.55|14770.55|14850.71|14770.71|14851.26|14771.26|14850.49|14770.49|9
1723493320000|2024-08-12 20:08:40|14849.86|14769.86|14851.41|14771.41|14851.41|14771.41|14849.86|14769.86|10
1723493330000|2024-08-12 20:08:50|14851.62|14771.62|14852.71|14772.71|14853.05|14773.05|14851.62|14771.62|9
1723493340000|2024-08-12 20:09:00|14853.01|14773.01|14853.86|14773.86|14853.9|14773.9|14852.72|14772.72|10
1723493350000|2024-08-12 20:09:10|14853.58|14773.58|14858.9|14778.9|14858.9|14778.9|14853.58|14773.58|10
1723493360000|2024-08-12 20:09:20|14858.58|14778.58|14860.96|14780.96|14860.96|14780.96|14858.55|14778.55|7
1723493370000|2024-08-12 20:09:30|14861.34|14781.34|14861.67|14781.67|14861.68|14781.68|14860.88|14780.88|10
1723493380000|2024-08-12 20:09:40|14861.88|14781.88|14862.04|14782.04|14862.49|14782.49|14861.68|14781.68|10
1723493390000|2024-08-12 20:09:50|14862.14|14782.14|14861.12|14781.12|14862.14|14782.14|14860.43|14780.43|10
1723493400000|2024-08-12 20:10:00|14861.43|14781.43|14864.06|14784.06|14864.19|14784.19|14861.18|14781.18|10
1723493410000|2024-08-12 20:10:10|14864.2|14784.2|14863.32|14783.32|14864.2|14784.2|14863.32|14783.32|10
1723493420000|2024-08-12 20:10:20|14863.23|14783.23|14864.76|14784.76|14864.76|14784.76|14863.13|14783.13|10
1723493430000|2024-08-12 20:10:30|14865.56|14785.56|14870.32|14790.32|14870.32|14790.32|14865.56|14785.56|10
1723493440000|2024-08-12 20:10:40|14870.73|14790.73|14874.57|14794.57|14874.86|14794.86|14870.58|14790.58|10
1723493450000|2024-08-12 20:10:50|14874.58|14794.58|14875.55|14795.55|14876.67|14796.67|14874.5|14794.5|10
1723493460000|2024-08-12 20:11:00|14875.59|14795.59|14881.06|14801.06|14881.06|14801.06|14875.23|14795.23|10
1723493470000|2024-08-12 20:11:10|14881.33|14801.33|14881.26|14801.26|14881.69|14801.69|14881.24|14801.24|10
1723493480000|2024-08-12 20:11:20|14881.2|14801.2|14881.44|14801.44|14883.05|14803.05|14881.2|14801.2|10
1723493490000|2024-08-12 20:11:30|14881.28|14801.28|14879.84|14799.84|14881.28|14801.28|14879.84|14799.84|9
1723493500000|2024-08-12 20:11:40|14879.69|14799.69|14877.76|14797.76|14879.69|14799.69|14877.6|14797.6|10
1723493510000|2024-08-12 20:11:50|14877.83|14797.83|14878.31|14798.31|14878.71|14798.71|14877.74|14797.74|10
1723493520000|2024-08-12 20:12:00|14878.11|14798.11|14878.69|14798.69|14878.69|14798.69|14878.01|14798.01|10
1723493530000|2024-08-12 20:12:10|14879.27|14799.27|14878.9|14798.9|14879.27|14799.27|14878.27|14798.27|10
1723493540000|2024-08-12 20:12:20|14878.96|14798.96|14883.63|14803.63|14883.63|14803.63|14878.78|14798.78|10
1723493550000|2024-08-12 20:12:30|14884.74|14804.74|14886.32|14806.32|14886.32|14806.32|14884.74|14804.74|10
1723493560000|2024-08-12 20:12:40|14886.81|14806.81|14889.96|14809.96|14889.96|14809.96|14886.81|14806.81|10
1723493570000|2024-08-12 20:12:50|14890.1|14810.1|14892.19|14812.19|14892.19|14812.19|14889.95|14809.95|10
1723493580000|2024-08-12 20:13:00|14892.09|14812.09|14893.24|14813.24|14893.61|14813.61|14891.93|14811.93|10
1723493590000|2024-08-12 20:13:10|14893.23|14813.23|14894.11|14814.11|14894.39|14814.39|14893.23|14813.23|9
1723493600000|2024-08-12 20:13:20|14894.1|14814.1|14898|14818|14898|14818|14893.95|14813.95|10
1723493610000|2024-08-12 20:13:30|14898.18|14818.18|14899.74|14819.74|14899.74|14819.74|14898.17|14818.17|9
1723493620000|2024-08-12 20:13:40|14899.91|14819.91|14898.83|14818.83|14899.91|14819.91|14898.83|14818.83|10
1723493630000|2024-08-12 20:13:50|14898.33|14818.33|14898.33|14818.33|14898.76|14818.76|14898.02|14818.02|10
1723493640000|2024-08-12 20:14:00|14898.34|14818.34|14896.52|14816.52|14898.37|14818.37|14896.14|14816.14|10
1723493650000|2024-08-12 20:14:10|14896.62|14816.62|14901.57|14821.57|14901.68|14821.68|14896.62|14816.62|9
1723493660000|2024-08-12 20:14:20|14901.98|14821.98|14904.54|14824.54|14904.54|14824.54|14901.67|14821.67|10
1723493670000|2024-08-12 20:14:30|14904.11|14824.11|14904.22|14824.22|14904.23|14824.23|14903.19|14823.19|10
1723493680000|2024-08-12 20:14:40|14903.97|14823.97|14902.78|14822.78|14903.97|14823.97|14902.57|14822.57|10
1723493690000|2024-08-12 20:14:50|14902.64|14822.64|14901.78|14821.78|14902.64|14822.64|14901.34|14821.34|10
1723493700000|2024-08-12 20:15:00|14902.02|14822.02|14902.85|14822.85|14903.33|14823.33|14901.69|14821.69|10
1723493710000|2024-08-12 20:15:10|14902.81|14822.81|14903.77|14823.77|14903.77|14823.77|14902.71|14822.71|7
1723493720000|2024-08-12 20:15:20|14903.83|14823.83|14902.68|14822.68|14903.83|14823.83|14902.68|14822.68|10
1723493730000|2024-08-12 20:15:30|14902.45|14822.45|14899.57|14819.57|14902.45|14822.45|14899.57|14819.57|10
1723493740000|2024-08-12 20:15:40|14899.54|14819.54|14898.96|14818.96|14899.91|14819.91|14898.67|14818.67|10
1723493750000|2024-08-12 20:15:50|14898.64|14818.64|14897.22|14817.22|14898.78|14818.78|14897.22|14817.22|10
1723493760000|2024-08-12 20:16:00|14896.97|14816.97|14895.25|14815.25|14896.97|14816.97|14895.11|14815.11|10
1723493770000|2024-08-12 20:16:10|14895.41|14815.41|14894.59|14814.59|14895.62|14815.62|14894.53|14814.53|10
1723493780000|2024-08-12 20:16:20|14894.57|14814.57|14897.95|14817.95|14897.95|14817.95|14894.57|14814.57|9
1723493790000|2024-08-12 20:16:30|14898.23|14818.23|14900.67|14820.67|14900.67|14820.67|14898.19|14818.19|10
1723493800000|2024-08-12 20:16:40|14900.5|14820.5|14902.46|14822.46|14902.71|14822.71|14900.5|14820.5|10
1723493810000|2024-08-12 20:16:50|14902.58|14822.58|14903.13|14823.13|14903.13|14823.13|14902.58|14822.58|10
1723493820000|2024-08-12 20:17:00|14903.68|14823.68|14905.2|14825.2|14905.2|14825.2|14903.26|14823.26|9
1723493830000|2024-08-12 20:17:10|14904.99|14824.99|14906.78|14826.78|14906.78|14826.78|14904.84|14824.84|10
1723493840000|2024-08-12 20:17:20|14906.72|14826.72|14907.07|14827.07|14907.12|14827.12|14906.72|14826.72|10
1723493850000|2024-08-12 20:17:30|14907.95|14827.95|14914.08|14834.08|14914.08|14834.08|14907.95|14827.95|10
1723493860000|2024-08-12 20:17:40|14915.11|14835.11|14914.13|14834.13|14915.94|14835.94|14914.13|14834.13|10
1723493870000|2024-08-12 20:17:50|14913.9|14833.9|14915.28|14835.28|14915.28|14835.28|14913.57|14833.57|10
1723493880000|2024-08-12 20:18:00|14914.81|14834.81|14915.46|14835.46|14915.46|14835.46|14914.54|14834.54|10
1723493890000|2024-08-12 20:18:10|14915.67|14835.67|14917.37|14837.37|14917.37|14837.37|14915.67|14835.67|10
1723493900000|2024-08-12 20:18:20|14917.64|14837.64|14919.41|14839.41|14919.41|14839.41|14917.64|14837.64|10
1723493910000|2024-08-12 20:18:30|14920.52|14840.52|14922.74|14842.74|14923.24|14843.24|14920.52|14840.52|10
1723493920000|2024-08-12 20:18:40|14922.57|14842.57|14918.5|14838.5|14922.57|14842.57|14918.5|14838.5|10
1723493930000|2024-08-12 20:18:50|14917.88|14837.88|14916.72|14836.72|14918.74|14838.74|14916.35|14836.35|10
1723493940000|2024-08-12 20:19:00|14917.08|14837.08|14915.58|14835.58|14917.08|14837.08|14914.99|14834.99|10
1723493950000|2024-08-12 20:19:10|14915.43|14835.43|14917.84|14837.84|14917.84|14837.84|14914.92|14834.92|9
1723493960000|2024-08-12 20:19:20|14918.44|14838.44|14919.36|14839.36|14919.36|14839.36|14918.44|14838.44|10
1723493970000|2024-08-12 20:19:30|14919.29|14839.29|14920.85|14840.85|14920.85|14840.85|14919.29|14839.29|9
1723493980000|2024-08-12 20:19:40|14921.06|14841.06|14921.3|14841.3|14921.52|14841.52|14920.35|14840.35|10
1723493990000|2024-08-12 20:19:50|14921.43|14841.43|14919.35|14839.35|14921.43|14841.43|14919.01|14839.01|10
1723494000000|2024-08-12 20:20:00|14919.21|14839.21|14917.02|14837.02|14919.25|14839.25|14917.02|14837.02|9
1723494010000|2024-08-12 20:20:10|14916.74|14836.74|14915.08|14835.08|14916.74|14836.74|14915.08|14835.08|9
1723494020000|2024-08-12 20:20:20|14914.64|14834.64|14915.38|14835.38|14915.38|14835.38|14913.95|14833.95|10
1723494030000|2024-08-12 20:20:30|14915.18|14835.18|14915.26|14835.26|14915.91|14835.91|14914.94|14834.94|10
1723494040000|2024-08-12 20:20:40|14914.95|14834.95|14915.05|14835.05|14915.66|14835.66|14914.95|14834.95|9
1723494050000|2024-08-12 20:20:50|14914.79|14834.79|14911.06|14831.06|14914.84|14834.84|14911.06|14831.06|10
1723494060000|2024-08-12 20:21:00|14910.21|14830.21|14907.96|14827.96|14910.21|14830.21|14907.95|14827.95|10
1723494070000|2024-08-12 20:21:10|14908.38|14828.38|14905.13|14825.13|14908.39|14828.39|14905.13|14825.13|9
1723494080000|2024-08-12 20:21:20|14904.83|14824.83|14903.49|14823.49|14905|14825|14903.44|14823.44|10
1723494090000|2024-08-12 20:21:30|14903.59|14823.59|14903.1|14823.1|14903.93|14823.93|14903.05|14823.05|10
1723494100000|2024-08-12 20:21:40|14902.65|14822.65|14901.56|14821.56|14902.65|14822.65|14901.27|14821.27|8
1723494110000|2024-08-12 20:21:50|14901.73|14821.73|14900.21|14820.21|14901.73|14821.73|14900.21|14820.21|10
1723494120000|2024-08-12 20:22:00|14900.4|14820.4|14900.62|14820.62|14900.84|14820.84|14900.4|14820.4|10
1723494130000|2024-08-12 20:22:10|14900.24|14820.24|14898.45|14818.45|14900.24|14820.24|14898.45|14818.45|10
1723494140000|2024-08-12 20:22:20|14898.44|14818.44|14898.58|14818.58|14899.35|14819.35|14898.44|14818.44|10
1723494150000|2024-08-12 20:22:30|14898.22|14818.22|14897.65|14817.65|14898.3|14818.3|14897.56|14817.56|10
1723494160000|2024-08-12 20:22:40|14898.58|14818.58|14898.69|14818.69|14898.95|14818.95|14898.41|14818.41|9
1723494170000|2024-08-12 20:22:50|14898.68|14818.68|14897.27|14817.27|14899.33|14819.33|14897.27|14817.27|9
1723494180000|2024-08-12 20:23:00|14898.64|14818.64|14900.38|14820.38|14900.62|14820.62|14898.64|14818.64|10
1723494190000|2024-08-12 20:23:10|14900.31|14820.31|14900.31|14820.31|14900.4|14820.4|14900.21|14820.21|9
1723494200000|2024-08-12 20:23:20|14900.3|14820.3|14899.03|14819.03|14900.49|14820.49|14898.76|14818.76|10
1723494210000|2024-08-12 20:23:30|14898.36|14818.36|14895.56|14815.56|14898.36|14818.36|14895.56|14815.56|10
1723494220000|2024-08-12 20:23:40|14895.51|14815.51|14896.41|14816.41|14896.49|14816.49|14895.44|14815.44|9
1723494230000|2024-08-12 20:23:50|14896.64|14816.64|14898.28|14818.28|14898.38|14818.38|14896.42|14816.42|10
1723494240000|2024-08-12 20:24:00|14898.24|14818.24|14902.56|14822.56|14902.68|14822.68|14898.23|14818.23|10
1723494250000|2024-08-12 20:24:10|14902.51|14822.51|14904.81|14824.81|14904.81|14824.81|14902.51|14822.51|10
1723494260000|2024-08-12 20:24:20|14905.11|14825.11|14906.76|14826.76|14906.76|14826.76|14904.52|14824.52|10
1723494270000|2024-08-12 20:24:30|14906.85|14826.85|14908.57|14828.57|14908.57|14828.57|14906.85|14826.85|10
1723494280000|2024-08-12 20:24:40|14908.93|14828.93|14908.97|14828.97|14909.08|14829.08|14908.8|14828.8|10
1723494290000|2024-08-12 20:24:50|14909.68|14829.68|14909.51|14829.51|14909.78|14829.78|14909.47|14829.47|10
1723494300000|2024-08-12 20:25:00|14909.74|14829.74|14912.38|14832.38|14913.29|14833.29|14909.74|14829.74|10
1723494310000|2024-08-12 20:25:10|14911.84|14831.84|14921.27|14841.27|14921.27|14841.27|14911.73|14831.73|10
1723494320000|2024-08-12 20:25:20|14923.09|14843.09|14930.91|14850.91|14931.24|14851.24|14922.91|14842.91|10
1723494330000|2024-08-12 20:25:30|14930.87|14850.87|14931.25|14851.25|14932.31|14852.31|14930.87|14850.87|10
1723494340000|2024-08-12 20:25:40|14929.49|14849.49|14928.56|14848.56|14930.34|14850.34|14928.56|14848.56|10
1723494350000|2024-08-12 20:25:50|14928.61|14848.61|14928.54|14848.54|14928.74|14848.74|14928.26|14848.26|10
1723494360000|2024-08-12 20:26:00|14928.58|14848.58|14927|14847|14929.26|14849.26|14927|14847|10
1723494370000|2024-08-12 20:26:10|14927.04|14847.04|14923.18|14843.18|14927.04|14847.04|14922.91|14842.91|10
1723494380000|2024-08-12 20:26:20|14922.64|14842.64|14920.49|14840.49|14922.73|14842.73|14920.49|14840.49|10
1723494390000|2024-08-12 20:26:30|14918.93|14838.93|14917.3|14837.3|14918.93|14838.93|14917.3|14837.3|10
1723494400000|2024-08-12 20:26:40|14917.25|14837.25|14915.76|14835.76|14917.25|14837.25|14915.76|14835.76|9
1723494410000|2024-08-12 20:26:50|14915.74|14835.74|14914.6|14834.6|14915.74|14835.74|14914.49|14834.49|10
1723494420000|2024-08-12 20:27:00|14914.66|14834.66|14914.37|14834.37|14914.8|14834.8|14913.22|14833.22|10
1723494430000|2024-08-12 20:27:10|14914.62|14834.62|14914.09|14834.09|14914.62|14834.62|14913.51|14833.51|10
1723494440000|2024-08-12 20:27:20|14914.21|14834.21|14914.87|14834.87|14915.54|14835.54|14914.21|14834.21|10
1723494450000|2024-08-12 20:27:30|14915.4|14835.4|14914.96|14834.96|14915.4|14835.4|14914.92|14834.92|9
1723494460000|2024-08-12 20:27:40|14914.95|14834.95|14914.48|14834.48|14914.95|14834.95|14914.37|14834.37|10
1723494470000|2024-08-12 20:27:50|14913.8|14833.8|14913.57|14833.57|14913.86|14833.86|14913.53|14833.53|9
1723494480000|2024-08-12 20:28:00|14913.6|14833.6|14910.99|14830.99|14913.6|14833.6|14910.9|14830.9|10
1723494490000|2024-08-12 20:28:10|14910.61|14830.61|14908.51|14828.51|14910.62|14830.62|14907.94|14827.94|10
1723494500000|2024-08-12 20:28:20|14908.39|14828.39|14907.95|14827.95|14908.5|14828.5|14907.46|14827.46|10
1723494510000|2024-08-12 20:28:30|14907.79|14827.79|14905.78|14825.78|14907.79|14827.79|14905.67|14825.67|10
1723494520000|2024-08-12 20:28:40|14906.03|14826.03|14909.96|14829.96|14909.96|14829.96|14906.03|14826.03|10
1723494530000|2024-08-12 20:28:50|14909.42|14829.42|14908.57|14828.57|14909.45|14829.45|14908.41|14828.41|10
1723494540000|2024-08-12 20:29:00|14908.61|14828.61|14905.24|14825.24|14908.61|14828.61|14905|14825|10
1723494550000|2024-08-12 20:29:10|14905.22|14825.22|14905.49|14825.49|14905.49|14825.49|14904.94|14824.94|10
1723494560000|2024-08-12 20:29:20|14905.48|14825.48|14903.53|14823.53|14905.68|14825.68|14903.53|14823.53|10
1723494570000|2024-08-12 20:29:30|14903.6|14823.6|14901.24|14821.24|14903.6|14823.6|14901.24|14821.24|9
1723494580000|2024-08-12 20:29:40|14901.25|14821.25|14901.13|14821.13|14901.28|14821.28|14899.79|14819.79|10
1723494590000|2024-08-12 20:29:50|14901.1|14821.1|14897.22|14817.22|14901.1|14821.1|14897.22|14817.22|10
1723494600000|2024-08-12 20:30:00|14897.27|14817.27|14896.89|14816.89|14897.59|14817.59|14896.64|14816.64|10
1723494610000|2024-08-12 20:30:10|14896.46|14816.46|14891.51|14811.51|14896.46|14816.46|14891.51|14811.51|9
1723494620000|2024-08-12 20:30:20|14891.48|14811.48|14889.53|14809.53|14891.48|14811.48|14889.53|14809.53|10
1723494630000|2024-08-12 20:30:30|14889.61|14809.61|14888.56|14808.56|14890.5|14810.5|14886.83|14806.83|10
1723494640000|2024-08-12 20:30:40|14889.59|14809.59|14891.39|14811.39|14891.45|14811.45|14889.59|14809.59|10
1723494650000|2024-08-12 20:30:50|14891.26|14811.26|14889.84|14809.84|14891.72|14811.72|14889.84|14809.84|10
1723494660000|2024-08-12 20:31:00|14889.72|14809.72|14889.82|14809.82|14889.82|14809.82|14888.78|14808.78|10
1723494670000|2024-08-12 20:31:10|14890.16|14810.16|14891.68|14811.68|14891.76|14811.76|14890.07|14810.07|9
1723494680000|2024-08-12 20:31:20|14892.56|14812.56|14897.65|14817.65|14897.65|14817.65|14892.37|14812.37|10
1723494690000|2024-08-12 20:31:30|14897.94|14817.94|14899.02|14819.02|14899.02|14819.02|14897.7|14817.7|10
1723494700000|2024-08-12 20:31:40|14899.76|14819.76|14899.95|14819.95|14900.72|14820.72|14899.76|14819.76|10
1723494710000|2024-08-12 20:31:50|14899.89|14819.89|14900.15|14820.15|14900.43|14820.43|14899.89|14819.89|10
1723494720000|2024-08-12 20:32:00|14900.13|14820.13|14900.13|14820.13|14900.54|14820.54|14900.05|14820.05|8
1723494730000|2024-08-12 20:32:10|14900.1|14820.1|14900.33|14820.33|14900.33|14820.33|14899.76|14819.76|10
1723494740000|2024-08-12 20:32:20|14900.23|14820.23|14900.66|14820.66|14900.66|14820.66|14900.13|14820.13|9
1723494750000|2024-08-12 20:32:30|14900.54|14820.54|14899.58|14819.58|14901.19|14821.19|14899.58|14819.58|10
1723494760000|2024-08-12 20:32:40|14899.32|14819.32|14894.93|14814.93|14899.32|14819.32|14894.93|14814.93|10
1723494770000|2024-08-12 20:32:50|14895.23|14815.23|14895.85|14815.85|14895.85|14815.85|14895.23|14815.23|9
1723494780000|2024-08-12 20:33:00|14895.88|14815.88|14894.73|14814.73|14895.89|14815.89|14893.9|14813.9|10
1723494790000|2024-08-12 20:33:10|14895.01|14815.01|14893.98|14813.98|14895.07|14815.07|14893.98|14813.98|10
1723494800000|2024-08-12 20:33:20|14894.07|14814.07|14891.3|14811.3|14894.24|14814.24|14891.27|14811.27|10
1723494810000|2024-08-12 20:33:30|14891.29|14811.29|14893.39|14813.39|14893.39|14813.39|14891.29|14811.29|9
1723494820000|2024-08-12 20:33:40|14893.43|14813.43|14893.83|14813.83|14894.05|14814.05|14892.87|14812.87|10
1723494830000|2024-08-12 20:33:50|14893.74|14813.74|14893.08|14813.08|14894.37|14814.37|14893.08|14813.08|10
1723494840000|2024-08-12 20:34:00|14893.39|14813.39|14894.09|14814.09|14894.09|14814.09|14893.07|14813.07|10
1723494850000|2024-08-12 20:34:10|14894.24|14814.24|14894.71|14814.71|14894.71|14814.71|14894.05|14814.05|10
1723494860000|2024-08-12 20:34:20|14895.55|14815.55|14902.01|14822.01|14902.01|14822.01|14895.55|14815.55|10
1723494870000|2024-08-12 20:34:30|14901.9|14821.9|14902.2|14822.2|14903.73|14823.73|14901.9|14821.9|10
1723494880000|2024-08-12 20:34:40|14902.12|14822.12|14901.15|14821.15|14902.12|14822.12|14901.15|14821.15|10
1723494890000|2024-08-12 20:34:50|14901.16|14821.16|14900.26|14820.26|14901.23|14821.23|14899.97|14819.97|10
1723494900000|2024-08-12 20:35:00|14900.3|14820.3|14900.49|14820.49|14900.49|14820.49|14899.72|14819.72|10
1723494910000|2024-08-12 20:35:10|14900.67|14820.67|14904.54|14824.54|14904.54|14824.54|14900.67|14820.67|10
1723494920000|2024-08-12 20:35:20|14904.77|14824.77|14903.86|14823.86|14905.27|14825.27|14903.86|14823.86|10
1723494930000|2024-08-12 20:35:30|14903.83|14823.83|14903.93|14823.93|14904.22|14824.22|14903.77|14823.77|10
1723494940000|2024-08-12 20:35:40|14903.36|14823.36|14903.92|14823.92|14905.1|14825.1|14902.79|14822.79|10
1723494950000|2024-08-12 20:35:50|14903.76|14823.76|14903.9|14823.9|14904.87|14824.87|14903.76|14823.76|10
1723494960000|2024-08-12 20:36:00|14904.1|14824.1|14906.31|14826.31|14906.65|14826.65|14904.1|14824.1|10
1723494970000|2024-08-12 20:36:10|14906.42|14826.42|14905.49|14825.49|14906.64|14826.64|14905.23|14825.23|10
1723494980000|2024-08-12 20:36:20|14904.8|14824.8|14902.3|14822.3|14904.8|14824.8|14902.3|14822.3|10
1723494990000|2024-08-12 20:36:30|14902.47|14822.47|14900.99|14820.99|14902.47|14822.47|14900.73|14820.73|10
1723495000000|2024-08-12 20:36:40|14901.14|14821.14|14902.03|14822.03|14902.03|14822.03|14901.14|14821.14|10
1723495010000|2024-08-12 20:36:50|14901.95|14821.95|14901.71|14821.71|14902.15|14822.15|14901.48|14821.48|9
1723495020000|2024-08-12 20:37:00|14902.08|14822.08|14902.15|14822.15|14902.18|14822.18|14901.84|14821.84|10
1723495030000|2024-08-12 20:37:10|14902.23|14822.23|14901.61|14821.61|14902.23|14822.23|14901.21|14821.21|9
1723495040000|2024-08-12 20:37:20|14901.54|14821.54|14900.36|14820.36|14901.65|14821.65|14900.31|14820.31|10
1723495050000|2024-08-12 20:37:30|14899.94|14819.94|14899.6|14819.6|14900.66|14820.66|14899.41|14819.41|10
1723495060000|2024-08-12 20:37:40|14899.62|14819.62|14900.35|14820.35|14900.35|14820.35|14899.36|14819.36|10
1723495070000|2024-08-12 20:37:50|14900.38|14820.38|14903.96|14823.96|14903.96|14823.96|14900.38|14820.38|10
1723495080000|2024-08-12 20:38:00|14904.26|14824.26|14905.78|14825.78|14905.98|14825.98|14904.26|14824.26|10
1723495090000|2024-08-12 20:38:10|14906|14826|14907.23|14827.23|14907.81|14827.81|14906|14826|10
1723495100000|2024-08-12 20:38:20|14907.97|14827.97|14906.54|14826.54|14908.29|14828.29|14906.54|14826.54|10
1723495110000|2024-08-12 20:38:30|14906.5|14826.5|14907.5|14827.5|14907.5|14827.5|14906.5|14826.5|10
1723495120000|2024-08-12 20:38:40|14907.54|14827.54|14909.37|14829.37|14909.37|14829.37|14907.54|14827.54|10
1723495130000|2024-08-12 20:38:50|14909.22|14829.22|14910.21|14830.21|14910.21|14830.21|14908.81|14828.81|10
1723495140000|2024-08-12 20:39:00|14910.34|14830.34|14911.42|14831.42|14911.43|14831.43|14910.15|14830.15|10
1723495150000|2024-08-12 20:39:10|14911.48|14831.48|14913.38|14833.38|14913.38|14833.38|14911.48|14831.48|10
1723495160000|2024-08-12 20:39:20|14913.73|14833.73|14917.1|14837.1|14917.1|14837.1|14913.73|14833.73|9
1723495170000|2024-08-12 20:39:30|14917.01|14837.01|14920.06|14840.06|14920.06|14840.06|14917.01|14837.01|10
1723495180000|2024-08-12 20:39:40|14920.26|14840.26|14922.15|14842.15|14922.15|14842.15|14920.26|14840.26|10
1723495190000|2024-08-12 20:39:50|14922.32|14842.32|14921.53|14841.53|14922.8|14842.8|14921.53|14841.53|9
1723495200000|2024-08-12 20:40:00|14921.84|14841.84|14922.34|14842.34|14922.34|14842.34|14920|14840|10
1723495210000|2024-08-12 20:40:10|14922.67|14842.67|14919.39|14839.39|14922.69|14842.69|14919.39|14839.39|9
1723495220000|2024-08-12 20:40:20|14919.25|14839.25|14918.68|14838.68|14919.25|14839.25|14918.25|14838.25|10
1723495230000|2024-08-12 20:40:30|14918.8|14838.8|14918.87|14838.87|14918.89|14838.89|14918.72|14838.72|8
1723495240000|2024-08-12 20:40:40|14918.97|14838.97|14917.03|14837.03|14918.97|14838.97|14917.03|14837.03|10
1723495250000|2024-08-12 20:40:50|14916.9|14836.9|14922.32|14842.32|14922.32|14842.32|14916.71|14836.71|10
1723495260000|2024-08-12 20:41:00|14923.93|14843.93|14927.89|14847.89|14928.52|14848.52|14923.93|14843.93|10
1723495270000|2024-08-12 20:41:10|14928.13|14848.13|14929.41|14849.41|14930.12|14850.12|14928.13|14848.13|10
1723495280000|2024-08-12 20:41:20|14929.23|14849.23|14928.12|14848.12|14929.58|14849.58|14927.93|14847.93|10
1723495290000|2024-08-12 20:41:30|14928.3|14848.3|14928.95|14848.95|14928.95|14848.95|14927.71|14847.71|9
1723495300000|2024-08-12 20:41:40|14928.97|14848.97|14930.12|14850.12|14930.29|14850.29|14928.97|14848.97|10
1723495310000|2024-08-12 20:41:50|14930.13|14850.13|14932.6|14852.6|14932.6|14852.6|14929.77|14849.77|10
1723495320000|2024-08-12 20:42:00|14932.99|14852.99|14938.96|14858.96|14939.01|14859.01|14932.99|14852.99|10
1723495330000|2024-08-12 20:42:10|14938.87|14858.87|14936.88|14856.88|14938.91|14858.91|14936.81|14856.81|10
1723495340000|2024-08-12 20:42:20|14936.95|14856.95|14935.41|14855.41|14937.1|14857.1|14935.41|14855.41|10
1723495350000|2024-08-12 20:42:30|14935.37|14855.37|14937.89|14857.89|14937.89|14857.89|14934.99|14854.99|10
1723495360000|2024-08-12 20:42:40|14938.03|14858.03|14945.75|14865.75|14945.75|14865.75|14938.03|14858.03|10
1723495370000|2024-08-12 20:42:50|14945.76|14865.76|14959.11|14879.11|14959.11|14879.11|14945.76|14865.76|10
1723495380000|2024-08-12 20:43:00|14960.01|14880.01|14968.77|14888.77|14968.77|14888.77|14960.01|14880.01|10
1723495390000|2024-08-12 20:43:10|14969.85|14889.85|14979.1|14899.1|14979.1|14899.1|14969.85|14889.85|10
1723495400000|2024-08-12 20:43:20|14978.76|14898.76|14981.32|14901.32|14983.5|14903.5|14978.76|14898.76|10
1723495410000|2024-08-12 20:43:30|14980.53|14900.53|14978.45|14898.45|14980.53|14900.53|14978.12|14898.12|10
1723495420000|2024-08-12 20:43:40|14978.07|14898.07|14982.6|14902.6|14982.6|14902.6|14978.07|14898.07|10
1723495430000|2024-08-12 20:43:50|14982.37|14902.37|14985.85|14905.85|14985.85|14905.85|14982.37|14902.37|10
1723495440000|2024-08-12 20:44:00|14985.93|14905.93|14981.27|14901.27|14985.93|14905.93|14981.27|14901.27|9
1723495450000|2024-08-12 20:44:10|14981.17|14901.17|14977.3|14897.3|14981.17|14901.17|14977.3|14897.3|10
1723495460000|2024-08-12 20:44:20|14977.46|14897.46|14977.68|14897.68|14977.68|14897.68|14976.85|14896.85|10
1723495470000|2024-08-12 20:44:30|14977.09|14897.09|14974.71|14894.71|14977.09|14897.09|14974.64|14894.64|10
1723495480000|2024-08-12 20:44:40|14974.7|14894.7|14970.11|14890.11|14974.7|14894.7|14970.11|14890.11|10
1723495490000|2024-08-12 20:44:50|14969.87|14889.87|14964.83|14884.83|14969.93|14889.93|14964.83|14884.83|10
1723495500000|2024-08-12 20:45:00|14964.54|14884.54|14960.62|14880.62|14964.54|14884.54|14960.62|14880.62|10
1723495510000|2024-08-12 20:45:10|14958.97|14878.97|14956.17|14876.17|14958.97|14878.97|14956.17|14876.17|10
1723495520000|2024-08-12 20:45:20|14955.33|14875.33|14950.9|14870.9|14955.33|14875.33|14950.9|14870.9|10
1723495530000|2024-08-12 20:45:30|14950.89|14870.89|14958.3|14878.3|14958.3|14878.3|14949.25|14869.25|10
1723495540000|2024-08-12 20:45:40|14958.7|14878.7|14958.27|14878.27|14960.8|14880.8|14958.27|14878.27|10
1723495550000|2024-08-12 20:45:50|14956.87|14876.87|14952.97|14872.97|14956.87|14876.87|14952.97|14872.97|9
1723495560000|2024-08-12 20:46:00|14952.67|14872.67|14946.71|14866.71|14952.81|14872.81|14946.63|14866.63|10
1723495570000|2024-08-12 20:46:10|14946.98|14866.98|14944.88|14864.88|14947.11|14867.11|14944.81|14864.81|10
1723495580000|2024-08-12 20:46:20|14944.75|14864.75|14942.7|14862.7|14944.75|14864.75|14942.46|14862.46|10
1723495590000|2024-08-12 20:46:30|14942.34|14862.34|14939.17|14859.17|14942.34|14862.34|14939.17|14859.17|10
1723495600000|2024-08-12 20:46:40|14939.32|14859.32|14934.36|14854.36|14939.32|14859.32|14934.36|14854.36|10
1723495610000|2024-08-12 20:46:50|14934.15|14854.15|14935.45|14855.45|14935.45|14855.45|14934.15|14854.15|9
1723495620000|2024-08-12 20:47:00|14935.57|14855.57|14934.49|14854.49|14935.57|14855.57|14934.36|14854.36|10
1723495630000|2024-08-12 20:47:10|14935.21|14855.21|14934.01|14854.01|14936.01|14856.01|14934.01|14854.01|10
1723495640000|2024-08-12 20:47:20|14933.76|14853.76|14930.71|14850.71|14933.76|14853.76|14930.71|14850.71|10
1723495650000|2024-08-12 20:47:30|14930.23|14850.23|14931.25|14851.25|14931.25|14851.25|14930.23|14850.23|10
1723495660000|2024-08-12 20:47:40|14931.65|14851.65|14930.49|14850.49|14931.65|14851.65|14930.49|14850.49|10
1723495670000|2024-08-12 20:47:50|14930.51|14850.51|14925.11|14845.11|14930.51|14850.51|14924.75|14844.75|10
1723495680000|2024-08-12 20:48:00|14924.64|14844.64|14924.93|14844.93|14924.93|14844.93|14924.06|14844.06|10
1723495690000|2024-08-12 20:48:10|14925.38|14845.38|14923.11|14843.11|14926.11|14846.11|14923.11|14843.11|10
1723495700000|2024-08-12 20:48:20|14923.36|14843.36|14923|14843|14923.92|14843.92|14922.79|14842.79|10
1723495710000|2024-08-12 20:48:30|14923.39|14843.39|14923.73|14843.73|14924.38|14844.38|14923.39|14843.39|9
1723495720000|2024-08-12 20:48:40|14923.61|14843.61|14923.49|14843.49|14924|14844|14922.81|14842.81|10
1723495730000|2024-08-12 20:48:50|14923.76|14843.76|14924.66|14844.66|14924.71|14844.71|14923.76|14843.76|10
1723495740000|2024-08-12 20:49:00|14924.39|14844.39|14924.13|14844.13|14924.47|14844.47|14923.39|14843.39|10
1723495750000|2024-08-12 20:49:10|14924.03|14844.03|14926.38|14846.38|14926.38|14846.38|14924.03|14844.03|10
1723495760000|2024-08-12 20:49:20|14926.82|14846.82|14927.26|14847.26|14927.26|14847.26|14926.82|14846.82|9
1723495770000|2024-08-12 20:49:30|14926.99|14846.99|14926.92|14846.92|14927.21|14847.21|14926.81|14846.81|10
1723495780000|2024-08-12 20:49:40|14926.62|14846.62|14927.51|14847.51|14927.51|14847.51|14926.62|14846.62|9
1723495790000|2024-08-12 20:49:50|14927.42|14847.42|14928.1|14848.1|14928.45|14848.45|14927.42|14847.42|10
1723495800000|2024-08-12 20:50:00|14928.15|14848.15|14925.65|14845.65|14928.15|14848.15|14925.65|14845.65|10
1723495810000|2024-08-12 20:50:10|14925.08|14845.08|14923.32|14843.32|14925.08|14845.08|14922.66|14842.66|10
1723495820000|2024-08-12 20:50:20|14923.73|14843.73|14923.96|14843.96|14924.32|14844.32|14923.49|14843.49|10
1723495830000|2024-08-12 20:50:30|14923.67|14843.67|14924.68|14844.68|14924.68|14844.68|14923.39|14843.39|10
1723495840000|2024-08-12 20:50:40|14924.66|14844.66|14921.94|14841.94|14924.66|14844.66|14921.94|14841.94|10
1723495850000|2024-08-12 20:50:50|14920.97|14840.97|14907.73|14827.73|14920.97|14840.97|14907.73|14827.73|10
1723495860000|2024-08-12 20:51:00|14906.23|14826.23|14872.45|14792.45|14906.23|14826.23|14872.45|14792.45|10
1723495870000|2024-08-12 20:51:10|14870.96|14790.96|14863.71|14783.71|14870.96|14790.96|14863.71|14783.71|10
1723495880000|2024-08-12 20:51:20|14863.23|14783.23|14860.14|14780.14|14863.23|14783.23|14859.23|14779.23|10
1723495890000|2024-08-12 20:51:30|14860.66|14780.66|14860.69|14780.69|14861.89|14781.89|14860.4|14780.4|10
1723495900000|2024-08-12 20:51:40|14860.34|14780.34|14854.45|14774.45|14860.71|14780.71|14854.1|14774.1|10
1723495910000|2024-08-12 20:51:50|14854.55|14774.55|14855.49|14775.49|14856.45|14776.45|14854.2|14774.2|10
1723495920000|2024-08-12 20:52:00|14855.58|14775.58|14850.99|14770.99|14856.98|14776.98|14850.99|14770.99|10
1723495930000|2024-08-12 20:52:10|14850.58|14770.58|14851.2|14771.2|14851.23|14771.23|14850.28|14770.28|10
1723495940000|2024-08-12 20:52:20|14851.44|14771.44|14849.78|14769.78|14851.44|14771.44|14848.93|14768.93|10
1723495950000|2024-08-12 20:52:30|14849.57|14769.57|14851.57|14771.57|14851.57|14771.57|14848.4|14768.4|10
1723495960000|2024-08-12 20:52:40|14851.15|14771.15|14854.6|14774.6|14854.6|14774.6|14849.7|14769.7|10
1723495970000|2024-08-12 20:52:50|14855.11|14775.11|14859.03|14779.03|14859.03|14779.03|14854.91|14774.91|10
1723495980000|2024-08-12 20:53:00|14858.85|14778.85|14859.85|14779.85|14860.28|14780.28|14858.76|14778.76|10
1723495990000|2024-08-12 20:53:10|14860.04|14780.04|14863.45|14783.45|14863.45|14783.45|14860.04|14780.04|10
1723496000000|2024-08-12 20:53:20|14863.81|14783.81|14866.61|14786.61|14866.61|14786.61|14863.81|14783.81|10
1723496010000|2024-08-12 20:53:30|14866.03|14786.03|14866.71|14786.71|14866.92|14786.92|14865.06|14785.06|10
1723496020000|2024-08-12 20:53:40|14866.64|14786.64|14867.22|14787.22|14867.22|14787.22|14866.45|14786.45|9
1723496030000|2024-08-12 20:53:50|14867.43|14787.43|14869.45|14789.45|14869.58|14789.58|14867.36|14787.36|10
1723496040000|2024-08-12 20:54:00|14869.34|14789.34|14871.55|14791.55|14871.55|14791.55|14868.8|14788.8|10
1723496050000|2024-08-12 20:54:10|14871.59|14791.59|14871.94|14791.94|14871.94|14791.94|14870.66|14790.66|10
1723496060000|2024-08-12 20:54:20|14871.98|14791.98|14874.01|14794.01|14874.09|14794.09|14871.98|14791.98|10
1723496070000|2024-08-12 20:54:30|14874.57|14794.57|14876.28|14796.28|14876.28|14796.28|14874.37|14794.37|10
1723496080000|2024-08-12 20:54:40|14876.15|14796.15|14878.02|14798.02|14878.02|14798.02|14875.87|14795.87|10
1723496090000|2024-08-12 20:54:50|14877.7|14797.7|14876.82|14796.82|14877.78|14797.78|14876.58|14796.58|10
1723496100000|2024-08-12 20:55:00|14876.72|14796.72|14877.11|14797.11|14877.11|14797.11|14876.42|14796.42|9
1723496110000|2024-08-12 20:55:10|14877.89|14797.89|14876.78|14796.78|14880.56|14800.56|14876.78|14796.78|10
1723496120000|2024-08-12 20:55:20|14877.18|14797.18|14873.31|14793.31|14877.2|14797.2|14873.31|14793.31|10
1723496130000|2024-08-12 20:55:30|14873.17|14793.17|14870.54|14790.54|14873.62|14793.62|14870.54|14790.54|10
1723496140000|2024-08-12 20:55:40|14869.82|14789.82|14858.4|14778.4|14869.82|14789.82|14858.4|14778.4|10
1723496150000|2024-08-12 20:55:50|14856.44|14776.44|14855.57|14775.57|14856.44|14776.44|14853.44|14773.44|10
1723496160000|2024-08-12 20:56:00|14855.73|14775.73|14847.89|14767.89|14856.02|14776.02|14847.89|14767.89|10
1723496170000|2024-08-12 20:56:10|14848.16|14768.16|14844.29|14764.29|14848.16|14768.16|14844.29|14764.29|10
1723496180000|2024-08-12 20:56:20|14844.16|14764.16|14841.25|14761.25|14844.16|14764.16|14841.25|14761.25|10
1723496190000|2024-08-12 20:56:30|14841.37|14761.37|14840.28|14760.28|14842.48|14762.48|14840.28|14760.28|10
1723496200000|2024-08-12 20:56:40|14840.22|14760.22|14841.79|14761.79|14841.79|14761.79|14840.22|14760.22|10
1723496210000|2024-08-12 20:56:50|14842.16|14762.16|14845.84|14765.84|14845.84|14765.84|14842.16|14762.16|10
1723496220000|2024-08-12 20:57:00|14846.62|14766.62|14848.84|14768.84|14850.57|14770.57|14846.62|14766.62|10
1723496230000|2024-08-12 20:57:10|14848.77|14768.77|14854.93|14774.93|14854.93|14774.93|14848.37|14768.37|10
1723496240000|2024-08-12 20:57:20|14855.42|14775.42|14856.65|14776.65|14857.39|14777.39|14855.42|14775.42|10
1723496250000|2024-08-12 20:57:30|14856.66|14776.66|14856.43|14776.43|14857.25|14777.25|14856.43|14776.43|10
1723496260000|2024-08-12 20:57:40|14856.53|14776.53|14858.39|14778.39|14858.39|14778.39|14856.53|14776.53|10
1723496270000|2024-08-12 20:57:50|14858.61|14778.61|14860.72|14780.72|14860.8|14780.8|14858.61|14778.61|9
1723496280000|2024-08-12 20:58:00|14861.02|14781.02|14861.92|14781.92|14861.92|14781.92|14860.44|14780.44|10
1723496290000|2024-08-12 20:58:10|14862.05|14782.05|14861.18|14781.18|14862.15|14782.15|14861.18|14781.18|10
1723496300000|2024-08-12 20:58:20|14861.3|14781.3|14860.89|14780.89|14862.24|14782.24|14860.62|14780.62|9
1723496310000|2024-08-12 20:58:30|14860.91|14780.91|14860.9|14780.9|14862.17|14782.17|14860.31|14780.31|9
1723496320000|2024-08-12 20:58:40|14861.02|14781.02|14860.31|14780.31|14861.05|14781.05|14860.31|14780.31|10
1723496330000|2024-08-12 20:58:50|14860.53|14780.53|14857.99|14777.99|14860.53|14780.53|14857.99|14777.99|10
1723496340000|2024-08-12 20:59:00|14858.3|14778.3|14857.85|14777.85|14859.39|14779.39|14857.85|14777.85|9
1723496350000|2024-08-12 20:59:10|14858.34|14778.34|14856.18|14776.18|14858.77|14778.77|14856.07|14776.07|10
1723496360000|2024-08-12 20:59:20|14856.21|14776.21|14857.29|14777.29|14857.29|14777.29|14856.11|14776.11|9
1723496370000|2024-08-12 20:59:30|14857.51|14777.51|14858.88|14778.88|14858.88|14778.88|14857.51|14777.51|9
1723496380000|2024-08-12 20:59:40|14859.2|14779.2|14859.77|14779.77|14859.77|14779.77|14859.05|14779.05|9
1723496390000|2024-08-12 20:59:50|14859.73|14779.73|14860.02|14780.02|14860.02|14780.02|14859.26|14779.26|10
1723496400000|2024-08-12 21:00:00|14860.12|14780.12|14856.95|14776.95|14860.13|14780.13|14856.95|14776.95|10
1723496410000|2024-08-12 21:00:10|14856.85|14776.85|14855.67|14775.67|14856.9|14776.9|14854.31|14774.31|9
1723496420000|2024-08-12 21:00:20|14854.71|14774.71|14853.77|14773.77|14854.71|14774.71|14853.62|14773.62|10
1723496430000|2024-08-12 21:00:30|14854.06|14774.06|14851.08|14771.08|14854.15|14774.15|14851.08|14771.08|9
1723496440000|2024-08-12 21:00:40|14850.86|14770.86|14851.08|14771.08|14851.3|14771.3|14850.69|14770.69|10
1723496450000|2024-08-12 21:00:50|14850.83|14770.83|14849.23|14769.23|14850.89|14770.89|14849.23|14769.23|9
1723496460000|2024-08-12 21:01:00|14849.21|14769.21|14847.53|14767.53|14849.54|14769.54|14846.77|14766.77|10
1723496470000|2024-08-12 21:01:10|14847.52|14767.52|14843.06|14763.06|14847.52|14767.52|14843.06|14763.06|10
1723496480000|2024-08-12 21:01:20|14842.71|14762.71|14835.46|14755.46|14842.71|14762.71|14835.22|14755.22|10
1723496490000|2024-08-12 21:01:30|14834.41|14754.41|14825.71|14745.71|14834.41|14754.41|14825.71|14745.71|9
1723496500000|2024-08-12 21:01:40|14825.35|14745.35|14823.7|14743.7|14826.31|14746.31|14823.7|14743.7|10
1723496510000|2024-08-12 21:01:50|14824.13|14744.13|14822.62|14742.62|14824.13|14744.13|14822.62|14742.62|10
1723496520000|2024-08-12 21:02:00|14822.66|14742.66|14813.13|14733.13|14822.66|14742.66|14813.13|14733.13|10
1723496530000|2024-08-12 21:02:10|14812.49|14732.49|14811.6|14731.6|14813.88|14733.88|14811.56|14731.56|10
1723496540000|2024-08-12 21:02:20|14812.11|14732.11|14812.05|14732.05|14812.64|14732.64|14811.48|14731.48|10
1723496550000|2024-08-12 21:02:30|14812.24|14732.24|14816.38|14736.38|14816.38|14736.38|14811.94|14731.94|10
1723496560000|2024-08-12 21:02:40|14816.91|14736.91|14816.74|14736.74|14818.45|14738.45|14816.74|14736.74|10
1723496570000|2024-08-12 21:02:50|14816.68|14736.68|14817.83|14737.83|14817.91|14737.91|14816.62|14736.62|9
1723496580000|2024-08-12 21:03:00|14817.77|14737.77|14817.78|14737.78|14818.86|14738.86|14817.74|14737.74|10
1723496590000|2024-08-12 21:03:10|14818.35|14738.35|14816.97|14736.97|14818.35|14738.35|14816.26|14736.26|10
1723496600000|2024-08-12 21:03:20|14817.2|14737.2|14816.56|14736.56|14817.82|14737.82|14816.56|14736.56|9
1723496610000|2024-08-12 21:03:30|14816.42|14736.42|14816|14736|14817.17|14737.17|14816|14736|10
1723496620000|2024-08-12 21:03:40|14815.95|14735.95|14815.28|14735.28|14815.95|14735.95|14814.35|14734.35|9
1723496630000|2024-08-12 21:03:50|14814.94|14734.94|14814.03|14734.03|14815.04|14735.04|14814.02|14734.02|10
1723496640000|2024-08-12 21:04:00|14813.35|14733.35|14813.94|14733.94|14813.94|14733.94|14813.01|14733.01|10
1723496650000|2024-08-12 21:04:10|14813.78|14733.78|14814.94|14734.94|14814.94|14734.94|14813.78|14733.78|10
1723496660000|2024-08-12 21:04:20|14814.42|14734.42|14809|14729|14815.31|14735.31|14809|14729|10
1723496670000|2024-08-12 21:04:30|14808.67|14728.67|14807.23|14727.23|14808.67|14728.67|14806.77|14726.77|10
1723496680000|2024-08-12 21:04:40|14806.55|14726.55|14805.29|14725.29|14807.76|14727.76|14805.29|14725.29|10
1723496690000|2024-08-12 21:04:50|14806.04|14726.04|14807.58|14727.58|14809.05|14729.05|14806.04|14726.04|10
1723496700000|2024-08-12 21:05:00|14807.62|14727.62|14805.35|14725.35|14807.62|14727.62|14805.26|14725.26|10
1723496710000|2024-08-12 21:05:10|14804.95|14724.95|14803.16|14723.16|14805.53|14725.53|14803.16|14723.16|10
1723496720000|2024-08-12 21:05:20|14802.72|14722.72|14802.62|14722.62|14802.77|14722.77|14802.47|14722.47|10
1723496730000|2024-08-12 21:05:30|14802.54|14722.54|14802.6|14722.6|14804.05|14724.05|14802.19|14722.19|10
1723496740000|2024-08-12 21:05:40|14802.74|14722.74|14803.58|14723.58|14804.21|14724.21|14802.51|14722.51|10
1723496750000|2024-08-12 21:05:50|14803.75|14723.75|14803.54|14723.54|14803.86|14723.86|14803.3|14723.3|10
1723496760000|2024-08-12 21:06:00|14803.25|14723.25|14797.73|14717.73|14803.25|14723.25|14797.73|14717.73|10
1723496770000|2024-08-12 21:06:10|14797.32|14717.32|14797.48|14717.48|14797.48|14717.48|14795.39|14715.39|9
1723496780000|2024-08-12 21:06:20|14798.1|14718.1|14802.84|14722.84|14802.94|14722.94|14798.1|14718.1|10
1723496790000|2024-08-12 21:06:30|14801.41|14721.41|14797.24|14717.24|14801.41|14721.41|14797.24|14717.24|10
1723496800000|2024-08-12 21:06:40|14796.08|14716.08|14793.88|14713.88|14796.57|14716.57|14793.28|14713.28|10
1723496810000|2024-08-12 21:06:50|14793.63|14713.63|14800.25|14720.25|14800.25|14720.25|14793.63|14713.63|10
1723496820000|2024-08-12 21:07:00|14800.41|14720.41|14803.85|14723.85|14803.85|14723.85|14800.41|14720.41|10
1723496830000|2024-08-12 21:07:10|14803.61|14723.61|14803.2|14723.2|14803.61|14723.61|14801.01|14721.01|10
1723496840000|2024-08-12 21:07:20|14803.12|14723.12|14805.55|14725.55|14805.55|14725.55|14802.74|14722.74|10
1723496850000|2024-08-12 21:07:30|14805.6|14725.6|14802.28|14722.28|14806.15|14726.15|14802.28|14722.28|10
1723496860000|2024-08-12 21:07:40|14801.96|14721.96|14799.68|14719.68|14801.96|14721.96|14799.54|14719.54|10
1723496870000|2024-08-12 21:07:50|14800.27|14720.27|14800.11|14720.11|14800.39|14720.39|14799.86|14719.86|10
1723496880000|2024-08-12 21:08:00|14799.94|14719.94|14795.3|14715.3|14799.94|14719.94|14795.3|14715.3|10
1723496890000|2024-08-12 21:08:10|14794.96|14714.96|14792.36|14712.36|14794.96|14714.96|14792.36|14712.36|10
1723496900000|2024-08-12 21:08:20|14792.75|14712.75|14789.1|14709.1|14792.75|14712.75|14789.1|14709.1|10
1723496910000|2024-08-12 21:08:30|14789.33|14709.33|14785.58|14705.58|14789.33|14709.33|14785.58|14705.58|10
1723496920000|2024-08-12 21:08:40|14785.11|14705.11|14785.29|14705.29|14785.54|14705.54|14784.67|14704.67|10
1723496930000|2024-08-12 21:08:50|14785.67|14705.67|14784.28|14704.28|14785.67|14705.67|14783.62|14703.62|10
1723496940000|2024-08-12 21:09:00|14784.65|14704.65|14781.58|14701.58|14784.93|14704.93|14781.58|14701.58|10
1723496950000|2024-08-12 21:09:10|14779.65|14699.65|14778.86|14698.86|14779.65|14699.65|14778.16|14698.16|9
1723496960000|2024-08-12 21:09:20|14778.5|14698.5|14777.57|14697.57|14778.5|14698.5|14777.04|14697.04|9
1723496970000|2024-08-12 21:09:30|14775.96|14695.96|14774.96|14694.96|14775.96|14695.96|14774.96|14694.96|10
1723496980000|2024-08-12 21:09:40|14774.74|14694.74|14764.99|14684.99|14774.74|14694.74|14764.92|14684.92|10
1723496990000|2024-08-12 21:09:50|14765.15|14685.15|14762.15|14682.15|14765.15|14685.15|14762.15|14682.15|10
1723497000000|2024-08-12 21:10:00|14762.03|14682.03|14755.41|14675.41|14762.03|14682.03|14755.41|14675.41|10
1723497010000|2024-08-12 21:10:10|14754.97|14674.97|14754.4|14674.4|14755.42|14675.42|14753.41|14673.41|10
1723497020000|2024-08-12 21:10:20|14754.5|14674.5|14757.82|14677.82|14757.82|14677.82|14754.47|14674.47|10
1723497030000|2024-08-12 21:10:30|14757.48|14677.48|14757.84|14677.84|14758.87|14678.87|14757.09|14677.09|10
1723497040000|2024-08-12 21:10:40|14757.68|14677.68|14757.11|14677.11|14757.68|14677.68|14756.78|14676.78|10
1723497050000|2024-08-12 21:10:50|14756.41|14676.41|14760.05|14680.05|14760.05|14680.05|14756.41|14676.41|9
1723497060000|2024-08-12 21:11:00|14760|14680|14759.7|14679.7|14761.38|14681.38|14759.7|14679.7|10
1723497070000|2024-08-12 21:11:10|14759.68|14679.68|14759.95|14679.95|14759.95|14679.95|14758.39|14678.39|10
1723497080000|2024-08-12 21:11:20|14759.58|14679.58|14758.25|14678.25|14759.58|14679.58|14757.64|14677.64|10
1723497090000|2024-08-12 21:11:30|14758.17|14678.17|14760.11|14680.11|14760.42|14680.42|14757.61|14677.61|10
1723497100000|2024-08-12 21:11:40|14760.16|14680.16|14760.81|14680.81|14761.18|14681.18|14760.16|14680.16|9
1723497110000|2024-08-12 21:11:50|14761.03|14681.03|14759.86|14679.86|14761.03|14681.03|14759.86|14679.86|10
1723497120000|2024-08-12 21:12:00|14759.83|14679.83|14761.42|14681.42|14761.42|14681.42|14759.53|14679.53|10
1723497130000|2024-08-12 21:12:10|14762.23|14682.23|14765.77|14685.77|14765.77|14685.77|14762.15|14682.15|10
1723497140000|2024-08-12 21:12:20|14765.12|14685.12|14766.23|14686.23|14766.32|14686.32|14765.12|14685.12|10
1723497150000|2024-08-12 21:12:30|14767.24|14687.24|14769.17|14689.17|14769.21|14689.21|14767.24|14687.24|9
1723497160000|2024-08-12 21:12:40|14769.11|14689.11|14770.36|14690.36|14770.36|14690.36|14769.06|14689.06|10
1723497170000|2024-08-12 21:12:50|14770.51|14690.51|14774.31|14694.31|14774.31|14694.31|14770.51|14690.51|10
1723497180000|2024-08-12 21:13:00|14774.3|14694.3|14781.12|14701.12|14781.12|14701.12|14774.3|14694.3|10
1723497190000|2024-08-12 21:13:10|14783.44|14703.44|14787.11|14707.11|14787.11|14707.11|14783.44|14703.44|10
1723497200000|2024-08-12 21:13:20|14788.79|14708.79|14790.96|14710.96|14791.09|14711.09|14788.79|14708.79|10
1723497210000|2024-08-12 21:13:30|14791.65|14711.65|14798.77|14718.77|14798.77|14718.77|14791.63|14711.63|10
1723497220000|2024-08-12 21:13:40|14798.81|14718.81|14800.31|14720.31|14801.03|14721.03|14798.6|14718.6|10
1723497230000|2024-08-12 21:13:50|14800.28|14720.28|14801.32|14721.32|14801.71|14721.71|14800.28|14720.28|10
1723497240000|2024-08-12 21:14:00|14801.92|14721.92|14803.89|14723.89|14803.89|14723.89|14801.92|14721.92|10
1723497250000|2024-08-12 21:14:10|14804.05|14724.05|14808.57|14728.57|14808.57|14728.57|14804.05|14724.05|10
1723497260000|2024-08-12 21:14:20|14808.44|14728.44|14812.06|14732.06|14812.93|14732.93|14808.44|14728.44|10
1723497270000|2024-08-12 21:14:30|14812.48|14732.48|14815.31|14735.31|14815.31|14735.31|14812.48|14732.48|10
1723497280000|2024-08-12 21:14:40|14815.45|14735.45|14817.35|14737.35|14817.35|14737.35|14815.41|14735.41|10
1723497290000|2024-08-12 21:14:50|14818.44|14738.44|14819.3|14739.3|14819.44|14739.44|14818.44|14738.44|8
1723497300000|2024-08-12 21:15:00|14819.04|14739.04|14820.16|14740.16|14820.16|14740.16|14818.3|14738.3|10
1723497310000|2024-08-12 21:15:10|14820.66|14740.66|14820.5|14740.5|14821.3|14741.3|14820.32|14740.32|10
1723497320000|2024-08-12 21:15:20|14820.54|14740.54|14822.66|14742.66|14822.7|14742.7|14819.79|14739.79|10
1723497330000|2024-08-12 21:15:30|14822.42|14742.42|14827.41|14747.41|14827.88|14747.88|14822.42|14742.42|10
1723497340000|2024-08-12 21:15:40|14827.22|14747.22|14827.23|14747.23|14828.43|14748.43|14827.22|14747.22|10
1723497350000|2024-08-12 21:15:50|14826.89|14746.89|14825.31|14745.31|14826.89|14746.89|14825.31|14745.31|10
1723497360000|2024-08-12 21:16:00|14824.72|14744.72|14817.39|14737.39|14824.72|14744.72|14817.39|14737.39|10
1723497370000|2024-08-12 21:16:10|14815.66|14735.66|14814.01|14734.01|14815.67|14735.67|14812.39|14732.39|10
1723497380000|2024-08-12 21:16:20|14814.46|14734.46|14818.17|14738.17|14818.17|14738.17|14814.46|14734.46|10
1723497390000|2024-08-12 21:16:30|14818.34|14738.34|14821.96|14741.96|14821.96|14741.96|14818.34|14738.34|10
1723497400000|2024-08-12 21:16:40|14822.96|14742.96|14822.63|14742.63|14823.16|14743.16|14822.52|14742.52|10
1723497410000|2024-08-12 21:16:50|14822.44|14742.44|14821.42|14741.42|14822.44|14742.44|14821.14|14741.14|10
1723497420000|2024-08-12 21:17:00|14821.5|14741.5|14820.52|14740.52|14822.09|14742.09|14820.06|14740.06|10
1723497430000|2024-08-12 21:17:10|14819.74|14739.74|14817.35|14737.35|14820|14740|14817.35|14737.35|10
1723497440000|2024-08-12 21:17:20|14816.15|14736.15|14814.5|14734.5|14816.67|14736.67|14814.5|14734.5|10
1723497450000|2024-08-12 21:17:30|14813.08|14733.08|14812.16|14732.16|14813.09|14733.09|14811.09|14731.09|10
1723497460000|2024-08-12 21:17:40|14812.59|14732.59|14816|14736|14816.04|14736.04|14812.59|14732.59|10
1723497470000|2024-08-12 21:17:50|14815.68|14735.68|14817.46|14737.46|14818.12|14738.12|14815.68|14735.68|10
1723497480000|2024-08-12 21:18:00|14817.25|14737.25|14816.2|14736.2|14817.25|14737.25|14816.2|14736.2|10
1723497490000|2024-08-12 21:18:10|14816.66|14736.66|14816.95|14736.95|14817.05|14737.05|14816.4|14736.4|10
1723497500000|2024-08-12 21:18:20|14816.92|14736.92|14816.83|14736.83|14817.19|14737.19|14816.6|14736.6|10
1723497510000|2024-08-12 21:18:30|14816.84|14736.84|14818.13|14738.13|14818.13|14738.13|14816.82|14736.82|10
1723497520000|2024-08-12 21:18:40|14818.24|14738.24|14819.77|14739.77|14819.77|14739.77|14818.24|14738.24|10
1723497530000|2024-08-12 21:18:50|14819.79|14739.79|14821.11|14741.11|14821.11|14741.11|14819.79|14739.79|9
1723497540000|2024-08-12 21:19:00|14821.27|14741.27|14821.7|14741.7|14822.12|14742.12|14820.69|14740.69|9
1723497550000|2024-08-12 21:19:10|14821.68|14741.68|14821.03|14741.03|14821.69|14741.69|14820.37|14740.37|10
1723497560000|2024-08-12 21:19:20|14821.01|14741.01|14820.13|14740.13|14821.35|14741.35|14820.13|14740.13|10
1723497570000|2024-08-12 21:19:30|14820.24|14740.24|14818.18|14738.18|14820.38|14740.38|14818.18|14738.18|10
1723497580000|2024-08-12 21:19:40|14818.07|14738.07|14817.32|14737.32|14818.17|14738.17|14816.97|14736.97|9
1723497590000|2024-08-12 21:19:50|14818.52|14738.52|14818.69|14738.69|14819.01|14739.01|14818.49|14738.49|9
1723497600000|2024-08-12 21:20:00|14818.49|14738.49|14817.65|14737.65|14818.49|14738.49|14817.59|14737.59|10
1723497610000|2024-08-12 21:20:10|14817.72|14737.72|14814.67|14734.67|14817.72|14737.72|14814.66|14734.66|10
1723497620000|2024-08-12 21:20:20|14814.64|14734.64|14813.67|14733.67|14814.8|14734.8|14813.67|14733.67|10
1723497630000|2024-08-12 21:20:30|14813.64|14733.64|14812.89|14732.89|14813.64|14733.64|14812.78|14732.78|10
1723497640000|2024-08-12 21:20:40|14813.11|14733.11|14812.75|14732.75|14813.11|14733.11|14812.64|14732.64|8
1723497650000|2024-08-12 21:20:50|14812.77|14732.77|14811.95|14731.95|14813.04|14733.04|14811.95|14731.95|9
1723497660000|2024-08-12 21:21:00|14811.85|14731.85|14812.97|14732.97|14812.97|14732.97|14811.85|14731.85|10
1723497670000|2024-08-12 21:21:10|14813.22|14733.22|14814.25|14734.25|14814.25|14734.25|14813|14733|9
1723497680000|2024-08-12 21:21:20|14814.17|14734.17|14813.88|14733.88|14814.43|14734.43|14812.47|14732.47|10
1723497690000|2024-08-12 21:21:30|14813.37|14733.37|14808.74|14728.74|14813.37|14733.37|14808.69|14728.69|10
1723497700000|2024-08-12 21:21:40|14808.77|14728.77|14809.39|14729.39|14809.45|14729.45|14808.39|14728.39|10
1723497710000|2024-08-12 21:21:50|14809.66|14729.66|14813.64|14733.64|14813.64|14733.64|14809.66|14729.66|9
1723497720000|2024-08-12 21:22:00|14813.47|14733.47|14814.7|14734.7|14814.7|14734.7|14813.47|14733.47|10
1723497730000|2024-08-12 21:22:10|14814.65|14734.65|14815.23|14735.23|14815.97|14735.97|14814.65|14734.65|10
1723497740000|2024-08-12 21:22:20|14815.31|14735.31|14815.41|14735.41|14815.64|14735.64|14815.21|14735.21|10
1723497750000|2024-08-12 21:22:30|14815.24|14735.24|14816.08|14736.08|14816.24|14736.24|14815.24|14735.24|10
1723497760000|2024-08-12 21:22:40|14816.45|14736.45|14817.84|14737.84|14817.84|14737.84|14816.24|14736.24|10
1723497770000|2024-08-12 21:22:50|14817.82|14737.82|14817.84|14737.84|14817.87|14737.87|14817.76|14737.76|9
1723497780000|2024-08-12 21:23:00|14817.83|14737.83|14815.69|14735.69|14817.83|14737.83|14815.69|14735.69|10
1723497790000|2024-08-12 21:23:10|14815.71|14735.71|14814.59|14734.59|14815.71|14735.71|14814.59|14734.59|9
1723497800000|2024-08-12 21:23:20|14814.06|14734.06|14814.13|14734.13|14815.31|14735.31|14813.67|14733.67|10
1723497810000|2024-08-12 21:23:30|14813.76|14733.76|14813|14733|14813.76|14733.76|14813|14733|8
1723497820000|2024-08-12 21:23:40|14813.02|14733.02|14814.32|14734.32|14814.93|14734.93|14813.02|14733.02|10
1723497830000|2024-08-12 21:23:50|14814.34|14734.34|14815.42|14735.42|14815.55|14735.55|14814.34|14734.34|10
1723497840000|2024-08-12 21:24:00|14816.14|14736.14|14816.8|14736.8|14817.06|14737.06|14816.14|14736.14|9
1723497850000|2024-08-12 21:24:10|14817.83|14737.83|14820.67|14740.67|14820.67|14740.67|14817.72|14737.72|9
1723497860000|2024-08-12 21:24:20|14821.03|14741.03|14825.77|14745.77|14825.77|14745.77|14821.03|14741.03|10
1723497870000|2024-08-12 21:24:30|14825.96|14745.96|14825.71|14745.71|14825.96|14745.96|14824.94|14744.94|10
1723497880000|2024-08-12 21:24:40|14825.68|14745.68|14823.45|14743.45|14825.75|14745.75|14823.45|14743.45|10
1723497890000|2024-08-12 21:24:50|14823.27|14743.27|14822.25|14742.25|14823.27|14743.27|14822.25|14742.25|9
1723497900000|2024-08-12 21:25:00|14822.27|14742.27|14820.59|14740.59|14822.44|14742.44|14820.59|14740.59|10
1723497910000|2024-08-12 21:25:10|14820.62|14740.62|14818.54|14738.54|14820.62|14740.62|14818.54|14738.54|10
1723497920000|2024-08-12 21:25:20|14818.4|14738.4|14816.21|14736.21|14818.4|14738.4|14816.21|14736.21|10
1723497930000|2024-08-12 21:25:30|14816.3|14736.3|14816.02|14736.02|14816.33|14736.33|14815.98|14735.98|9
1723497940000|2024-08-12 21:25:40|14816|14736|14816.02|14736.02|14816.02|14736.02|14815.65|14735.65|10
1723497950000|2024-08-12 21:25:50|14816.13|14736.13|14816.61|14736.61|14816.61|14736.61|14815.78|14735.78|10
1723497960000|2024-08-12 21:26:00|14816.65|14736.65|14816.51|14736.51|14816.65|14736.65|14815.39|14735.39|9
1723497970000|2024-08-12 21:26:10|14816.54|14736.54|14816.74|14736.74|14816.74|14736.74|14816.52|14736.52|9
1723497980000|2024-08-12 21:26:20|14816.72|14736.72|14815.5|14735.5|14816.72|14736.72|14815.5|14735.5|10
1723497990000|2024-08-12 21:26:30|14815.24|14735.24|14813.56|14733.56|14815.24|14735.24|14813.47|14733.47|10
1723498000000|2024-08-12 21:26:40|14813.65|14733.65|14813.13|14733.13|14813.65|14733.65|14812.99|14732.99|9
1723498010000|2024-08-12 21:26:50|14812.91|14732.91|14811.11|14731.11|14813.15|14733.15|14811.11|14731.11|10
1723498020000|2024-08-12 21:27:00|14811.21|14731.21|14810.27|14730.27|14811.21|14731.21|14810.04|14730.04|10
1723498030000|2024-08-12 21:27:10|14809.85|14729.85|14809.1|14729.1|14809.85|14729.85|14809.1|14729.1|10
1723498040000|2024-08-12 21:27:20|14809.13|14729.13|14807.83|14727.83|14809.13|14729.13|14807.7|14727.7|9
1723498050000|2024-08-12 21:27:30|14807.96|14727.96|14807.94|14727.94|14808.94|14728.94|14806.55|14726.55|10
1723498060000|2024-08-12 21:27:40|14807.84|14727.84|14810.35|14730.35|14810.35|14730.35|14807.84|14727.84|10
1723498070000|2024-08-12 21:27:50|14809.62|14729.62|14810.49|14730.49|14810.49|14730.49|14809.36|14729.36|10
1723498080000|2024-08-12 21:28:00|14810.59|14730.59|14812.61|14732.61|14812.61|14732.61|14810.59|14730.59|10
1723498090000|2024-08-12 21:28:10|14811.43|14731.43|14814.42|14734.42|14814.42|14734.42|14811.43|14731.43|10
1723498100000|2024-08-12 21:28:20|14815.38|14735.38|14817.46|14737.46|14817.46|14737.46|14815.38|14735.38|9
1723498110000|2024-08-12 21:28:30|14817.17|14737.17|14819.39|14739.39|14819.73|14739.73|14816.82|14736.82|10
1723498120000|2024-08-12 21:28:40|14819.86|14739.86|14819.95|14739.95|14820.15|14740.15|14819.76|14739.76|10
1723498130000|2024-08-12 21:28:50|14819.97|14739.97|14820.07|14740.07|14820.07|14740.07|14819.95|14739.95|9
1723498140000|2024-08-12 21:29:00|14820.06|14740.06|14819.56|14739.56|14820.18|14740.18|14819.43|14739.43|10
1723498150000|2024-08-12 21:29:10|14819.43|14739.43|14819.37|14739.37|14819.43|14739.43|14819|14739|10
1723498160000|2024-08-12 21:29:20|14819.46|14739.46|14819.74|14739.74|14819.74|14739.74|14819.4|14739.4|9
1723498170000|2024-08-12 21:29:30|14819.8|14739.8|14819.51|14739.51|14819.84|14739.84|14819.46|14739.46|9
1723498180000|2024-08-12 21:29:40|14819.7|14739.7|14819.76|14739.76|14819.87|14739.87|14819.67|14739.67|10
1723498190000|2024-08-12 21:29:50|14820|14740|14819.66|14739.66|14820.02|14740.02|14819.42|14739.42|10
1723498200000|2024-08-12 21:30:00|14819.71|14739.71|14819.57|14739.57|14819.72|14739.72|14819.55|14739.55|9
1723498210000|2024-08-12 21:30:10|14819.61|14739.61|14824.7|14744.7|14824.7|14744.7|14819.61|14739.61|9
1723498220000|2024-08-12 21:30:20|14825.64|14745.64|14833.38|14753.38|14833.38|14753.38|14825.64|14745.64|9
1723498230000|2024-08-12 21:30:30|14832.81|14752.81|14833.48|14753.48|14833.69|14753.69|14832.31|14752.31|10
1723498240000|2024-08-12 21:30:40|14833.51|14753.51|14837.45|14757.45|14837.45|14757.45|14833.51|14753.51|10
1723498250000|2024-08-12 21:30:50|14837.67|14757.67|14839.73|14759.73|14839.94|14759.94|14837.67|14757.67|10
1723498260000|2024-08-12 21:31:00|14840|14760|14845.36|14765.36|14845.36|14765.36|14840|14760|10
1723498270000|2024-08-12 21:31:10|14845.7|14765.7|14855.07|14775.07|14855.07|14775.07|14845.7|14765.7|10
1723498280000|2024-08-12 21:31:20|14855.08|14775.08|14866.85|14786.85|14867.65|14787.65|14855.08|14775.08|10
1723498290000|2024-08-12 21:31:30|14867.9|14787.9|14865.7|14785.7|14867.9|14787.9|14865.64|14785.64|10
1723498300000|2024-08-12 21:31:40|14865.82|14785.82|14865.27|14785.27|14865.82|14785.82|14864.53|14784.53|10
1723498310000|2024-08-12 21:31:50|14863.34|14783.34|14863.99|14783.99|14864.56|14784.56|14863.05|14783.05|10
1723498320000|2024-08-12 21:32:00|14864.63|14784.63|14863.14|14783.14|14864.63|14784.63|14862.56|14782.56|10
1723498330000|2024-08-12 21:32:10|14863.13|14783.13|14864.29|14784.29|14864.32|14784.32|14863.13|14783.13|10
1723498340000|2024-08-12 21:32:20|14864.56|14784.56|14863.59|14783.59|14864.57|14784.57|14863.41|14783.41|10
1723498350000|2024-08-12 21:32:30|14863.53|14783.53|14864.17|14784.17|14864.18|14784.18|14863.02|14783.02|10
1723498360000|2024-08-12 21:32:40|14864.31|14784.31|14864.34|14784.34|14864.54|14784.54|14864.06|14784.06|10
1723498370000|2024-08-12 21:32:50|14865.17|14785.17|14866.16|14786.16|14866.16|14786.16|14864.98|14784.98|10
1723498380000|2024-08-12 21:33:00|14866.25|14786.25|14869.82|14789.82|14869.82|14789.82|14866.25|14786.25|10
1723498390000|2024-08-12 21:33:10|14870.2|14790.2|14870.91|14790.91|14871.43|14791.43|14869.92|14789.92|10
1723498400000|2024-08-12 21:33:20|14871.4|14791.4|14871.4|14791.4|14871.61|14791.61|14871.03|14791.03|10
1723498410000|2024-08-12 21:33:30|14871.89|14791.89|14876.11|14796.11|14876.11|14796.11|14871.83|14791.83|10
1723498420000|2024-08-12 21:33:40|14876.33|14796.33|14877.88|14797.88|14878.25|14798.25|14876.33|14796.33|10
1723498430000|2024-08-12 21:33:50|14877.5|14797.5|14880.19|14800.19|14880.19|14800.19|14877.5|14797.5|10
1723498440000|2024-08-12 21:34:00|14879.8|14799.8|14880.47|14800.47|14880.57|14800.57|14878.61|14798.61|10
1723498450000|2024-08-12 21:34:10|14880.62|14800.62|14880.07|14800.07|14880.81|14800.81|14879.93|14799.93|9
1723498460000|2024-08-12 21:34:20|14880.05|14800.05|14882.46|14802.46|14883|14803|14879.91|14799.91|10
1723498470000|2024-08-12 21:34:30|14882.52|14802.52|14880.76|14800.76|14882.52|14802.52|14880.72|14800.72|10
1723498480000|2024-08-12 21:34:40|14880.7|14800.7|14879.97|14799.97|14880.82|14800.82|14879.97|14799.97|10
1723498490000|2024-08-12 21:34:50|14879.73|14799.73|14876.77|14796.77|14879.73|14799.73|14876.77|14796.77|10
1723498500000|2024-08-12 21:35:00|14876.24|14796.24|14870.63|14790.63|14876.24|14796.24|14870.63|14790.63|10
1723498510000|2024-08-12 21:35:10|14870.57|14790.57|14871.53|14791.53|14871.53|14791.53|14870.13|14790.13|10
1723498520000|2024-08-12 21:35:20|14870.69|14790.69|14870.3|14790.3|14870.69|14790.69|14869.76|14789.76|10
1723498530000|2024-08-12 21:35:30|14870.48|14790.48|14870.39|14790.39|14870.95|14790.95|14870.39|14790.39|10
1723498540000|2024-08-12 21:35:40|14870.33|14790.33|14870.06|14790.06|14870.33|14790.33|14869.53|14789.53|9
1723498550000|2024-08-12 21:35:50|14869.99|14789.99|14866.13|14786.13|14870.03|14790.03|14866.04|14786.04|9
1723498560000|2024-08-12 21:36:00|14865.4|14785.4|14862.53|14782.53|14865.49|14785.49|14862.53|14782.53|10
1723498570000|2024-08-12 21:36:10|14862.64|14782.64|14862.77|14782.77|14863.56|14783.56|14862.64|14782.64|10
1723498580000|2024-08-12 21:36:20|14862.97|14782.97|14864.77|14784.77|14864.77|14784.77|14862.96|14782.96|10
1723498590000|2024-08-12 21:36:30|14864.8|14784.8|14865.75|14785.75|14865.75|14785.75|14864.8|14784.8|10
1723498600000|2024-08-12 21:36:40|14865.85|14785.85|14866.39|14786.39|14866.63|14786.63|14865.85|14785.85|9
1723498610000|2024-08-12 21:36:50|14866.52|14786.52|14866.67|14786.67|14866.7|14786.7|14866.22|14786.22|10
1723498620000|2024-08-12 21:37:00|14866.72|14786.72|14867.11|14787.11|14867.11|14787.11|14866.17|14786.17|9
1723498630000|2024-08-12 21:37:10|14867.52|14787.52|14868.31|14788.31|14868.68|14788.68|14867.52|14787.52|10
1723498640000|2024-08-12 21:37:20|14868.58|14788.58|14867.83|14787.83|14868.8|14788.8|14867.17|14787.17|10
1723498650000|2024-08-12 21:37:30|14867.89|14787.89|14867.28|14787.28|14867.89|14787.89|14867.05|14787.05|10
1723498660000|2024-08-12 21:37:40|14867.34|14787.34|14867.7|14787.7|14867.81|14787.81|14867.34|14787.34|10
1723498670000|2024-08-12 21:37:50|14867.89|14787.89|14865.54|14785.54|14867.89|14787.89|14865.54|14785.54|9
1723498680000|2024-08-12 21:38:00|14865.91|14785.91|14864.2|14784.2|14865.91|14785.91|14864.08|14784.08|9
1723498690000|2024-08-12 21:38:10|14864.41|14784.41|14865.51|14785.51|14865.52|14785.52|14864.41|14784.41|10
1723498700000|2024-08-12 21:38:20|14865.5|14785.5|14865.81|14785.81|14865.81|14785.81|14865.34|14785.34|10
1723498710000|2024-08-12 21:38:30|14866.22|14786.22|14864.16|14784.16|14866.47|14786.47|14864.16|14784.16|9
1723498720000|2024-08-12 21:38:40|14863.94|14783.94|14864.01|14784.01|14864.09|14784.09|14863.55|14783.55|9
1723498730000|2024-08-12 21:38:50|14863.91|14783.91|14875.67|14795.67|14875.67|14795.67|14863.91|14783.91|10
1723498740000|2024-08-12 21:39:00|14878.7|14798.7|14888.7|14808.7|14891.95|14811.95|14878.7|14798.7|10
1723498750000|2024-08-12 21:39:10|14889.09|14809.09|14889.36|14809.36|14889.36|14809.36|14888.7|14808.7|10
1723498760000|2024-08-12 21:39:20|14889.04|14809.04|14887.79|14807.79|14889.04|14809.04|14887.79|14807.79|10
1723498770000|2024-08-12 21:39:30|14887.48|14807.48|14887.05|14807.05|14887.48|14807.48|14886.97|14806.97|10
1723498780000|2024-08-12 21:39:40|14886.3|14806.3|14885.38|14805.38|14886.87|14806.87|14885.38|14805.38|10
1723498790000|2024-08-12 21:39:50|14884.5|14804.5|14886.24|14806.24|14886.24|14806.24|14884.46|14804.46|10
1723498800000|2024-08-12 21:40:00|14886.69|14806.69|14885.84|14805.84|14887.33|14807.33|14885.84|14805.84|10
1723498810000|2024-08-12 21:40:10|14885.94|14805.94|14895.93|14815.93|14895.93|14815.93|14885.94|14805.94|10
1723498820000|2024-08-12 21:40:20|14896.34|14816.34|14898.71|14818.71|14898.71|14818.71|14896.34|14816.34|10
1723498830000|2024-08-12 21:40:30|14898.52|14818.52|14902.69|14822.69|14902.69|14822.69|14898.52|14818.52|10
1723498840000|2024-08-12 21:40:40|14902.73|14822.73|14904.47|14824.47|14904.47|14824.47|14902.73|14822.73|10
1723498850000|2024-08-12 21:40:50|14904.58|14824.58|14907.84|14827.84|14907.84|14827.84|14904.58|14824.58|10
1723498860000|2024-08-12 21:41:00|14907.71|14827.71|14908.21|14828.21|14910.22|14830.22|14907.51|14827.51|10
1723498870000|2024-08-12 21:41:10|14908.08|14828.08|14907.77|14827.77|14908.08|14828.08|14906.63|14826.63|9
1723498880000|2024-08-12 21:41:20|14907.66|14827.66|14906.53|14826.53|14908.05|14828.05|14906.53|14826.53|10
1723498890000|2024-08-12 21:41:30|14907.51|14827.51|14902.79|14822.79|14907.51|14827.51|14902.68|14822.68|10
1723498900000|2024-08-12 21:41:40|14902.37|14822.37|14891.12|14811.12|14902.37|14822.37|14891.12|14811.12|10
1723498910000|2024-08-12 21:41:50|14891.15|14811.15|14894.86|14814.86|14894.86|14814.86|14889.63|14809.63|10
1723498920000|2024-08-12 21:42:00|14894.92|14814.92|14895.25|14815.25|14895.34|14815.34|14894.87|14814.87|10
1723498930000|2024-08-12 21:42:10|14895.49|14815.49|14895.88|14815.88|14895.88|14815.88|14894.69|14814.69|9
1723498940000|2024-08-12 21:42:20|14895.98|14815.98|14894.31|14814.31|14896.05|14816.05|14894.31|14814.31|9
1723498950000|2024-08-12 21:42:30|14894.03|14814.03|14896.98|14816.98|14897.02|14817.02|14893.83|14813.83|10
1723498960000|2024-08-12 21:42:40|14896.92|14816.92|14896.31|14816.31|14896.92|14816.92|14896.31|14816.31|10
1723498970000|2024-08-12 21:42:50|14896.09|14816.09|14896.4|14816.4|14896.5|14816.5|14895.97|14815.97|10
1723498980000|2024-08-12 21:43:00|14896.38|14816.38|14895.02|14815.02|14896.38|14816.38|14894.84|14814.84|10
1723498990000|2024-08-12 21:43:10|14895|14815|14896.2|14816.2|14896.2|14816.2|14894.75|14814.75|9
1723499000000|2024-08-12 21:43:20|14895.36|14815.36|14893.73|14813.73|14895.36|14815.36|14893.73|14813.73|8
1723499010000|2024-08-12 21:43:30|14893.75|14813.75|14892.57|14812.57|14893.75|14813.75|14892.45|14812.45|10
1723499020000|2024-08-12 21:43:40|14892.55|14812.55|14892.13|14812.13|14892.55|14812.55|14891.83|14811.83|10
1723499030000|2024-08-12 21:43:50|14892.11|14812.11|14891.73|14811.73|14892.22|14812.22|14891.73|14811.73|10
1723499040000|2024-08-12 21:44:00|14891.78|14811.78|14892.54|14812.54|14892.54|14812.54|14891.78|14811.78|9
1723499050000|2024-08-12 21:44:10|14892.04|14812.04|14892.39|14812.39|14892.4|14812.4|14892.04|14812.04|10
1723499060000|2024-08-12 21:44:20|14892.2|14812.2|14892.6|14812.6|14892.71|14812.71|14892.14|14812.14|10
1723499070000|2024-08-12 21:44:30|14892.7|14812.7|14893.54|14813.54|14893.54|14813.54|14892.7|14812.7|9
1723499080000|2024-08-12 21:44:40|14893.27|14813.27|14892.89|14812.89|14893.37|14813.37|14892.89|14812.89|9
1723499090000|2024-08-12 21:44:50|14892.69|14812.69|14893.29|14813.29|14893.37|14813.37|14892.46|14812.46|10
1723499100000|2024-08-12 21:45:00|14893.44|14813.44|14893.86|14813.86|14893.86|14813.86|14893.41|14813.41|10
1723499110000|2024-08-12 21:45:10|14894.03|14814.03|14892.63|14812.63|14894.03|14814.03|14892.63|14812.63|10
1723499120000|2024-08-12 21:45:20|14892.72|14812.72|14891.15|14811.15|14892.81|14812.81|14891.15|14811.15|10
1723499130000|2024-08-12 21:45:30|14890.99|14810.99|14890.68|14810.68|14891.1|14811.1|14890.62|14810.62|10
1723499140000|2024-08-12 21:45:40|14890.74|14810.74|14891.13|14811.13|14891.13|14811.13|14890.54|14810.54|10
1723499150000|2024-08-12 21:45:50|14891.29|14811.29|14891.43|14811.43|14891.72|14811.72|14891.28|14811.28|10
1723499160000|2024-08-12 21:46:00|14891.51|14811.51|14890.1|14810.1|14891.51|14811.51|14890.1|14810.1|10
1723499170000|2024-08-12 21:46:10|14889.61|14809.61|14889.07|14809.07|14889.61|14809.61|14888.94|14808.94|10
1723499180000|2024-08-12 21:46:20|14889.22|14809.22|14887.19|14807.19|14889.22|14809.22|14887.19|14807.19|9
1723499190000|2024-08-12 21:46:30|14887.49|14807.49|14885.67|14805.67|14887.68|14807.68|14885.67|14805.67|10
1723499200000|2024-08-12 21:46:40|14885.87|14805.87|14885.62|14805.62|14885.87|14805.87|14885.53|14805.53|8
1723499210000|2024-08-12 21:46:50|14885.72|14805.72|14883.67|14803.67|14885.72|14805.72|14883.61|14803.61|9
1723499220000|2024-08-12 21:47:00|14883.62|14803.62|14882.83|14802.83|14883.62|14803.62|14882.83|14802.83|9
1723499230000|2024-08-12 21:47:10|14882.84|14802.84|14882.6|14802.6|14883.28|14803.28|14882.6|14802.6|9
1723499240000|2024-08-12 21:47:20|14882.56|14802.56|14881.92|14801.92|14882.76|14802.76|14881.92|14801.92|10
1723499250000|2024-08-12 21:47:30|14881.76|14801.76|14882.23|14802.23|14882.29|14802.29|14881.57|14801.57|10
1723499260000|2024-08-12 21:47:40|14882.18|14802.18|14881.9|14801.9|14882.22|14802.22|14881.77|14801.77|10
1723499270000|2024-08-12 21:47:50|14881.8|14801.8|14881.55|14801.55|14881.94|14801.94|14881.45|14801.45|10
1723499280000|2024-08-12 21:48:00|14881.49|14801.49|14881.18|14801.18|14881.89|14801.89|14881.15|14801.15|9
1723499290000|2024-08-12 21:48:10|14882|14802|14882.65|14802.65|14882.7|14802.7|14882|14802|10
1723499300000|2024-08-12 21:48:20|14882.71|14802.71|14882.84|14802.84|14882.98|14802.98|14882.71|14802.71|10
1723499310000|2024-08-12 21:48:30|14883.2|14803.2|14883.46|14803.46|14883.54|14803.54|14883.14|14803.14|10
1723499320000|2024-08-12 21:48:40|14883.58|14803.58|14884.26|14804.26|14884.66|14804.66|14883.58|14803.58|10
1723499330000|2024-08-12 21:48:50|14884.95|14804.95|14889.91|14809.91|14889.91|14809.91|14884.95|14804.95|9
1723499340000|2024-08-12 21:49:00|14889.85|14809.85|14893.61|14813.61|14893.61|14813.61|14889.85|14809.85|10
1723499350000|2024-08-12 21:49:10|14893.75|14813.75|14895.48|14815.48|14895.48|14815.48|14893.6|14813.6|10
1723499360000|2024-08-12 21:49:20|14895.5|14815.5|14893.94|14813.94|14895.64|14815.64|14893.94|14813.94|10
1723499370000|2024-08-12 21:49:30|14893.49|14813.49|14894.18|14814.18|14894.18|14814.18|14893.38|14813.38|9
1723499380000|2024-08-12 21:49:40|14894|14814|14895.17|14815.17|14895.17|14815.17|14894|14814|7
1723499390000|2024-08-12 21:49:50|14895.04|14815.04|14895.98|14815.98|14895.98|14815.98|14895.04|14815.04|8
1723499400000|2024-08-12 21:50:00|14895.95|14815.95|14896.66|14816.66|14896.66|14816.66|14895.83|14815.83|10
1723499410000|2024-08-12 21:50:10|14896.7|14816.7|14897.46|14817.46|14897.84|14817.84|14896.7|14816.7|10
1723499420000|2024-08-12 21:50:20|14897.92|14817.92|14899.23|14819.23|14899.23|14819.23|14897.92|14817.92|10
1723499430000|2024-08-12 21:50:30|14898.97|14818.97|14899.79|14819.79|14899.91|14819.91|14898.84|14818.84|10
1723499440000|2024-08-12 21:50:40|14899.85|14819.85|14901.2|14821.2|14901.3|14821.3|14899.74|14819.74|9
1723499450000|2024-08-12 21:50:50|14901.23|14821.23|14900.57|14820.57|14901.23|14821.23|14900.56|14820.56|9
1723499460000|2024-08-12 21:51:00|14900.56|14820.56|14901.71|14821.71|14901.71|14821.71|14900.56|14820.56|10
1723499470000|2024-08-12 21:51:10|14900.91|14820.91|14906.34|14826.34|14906.34|14826.34|14900.91|14820.91|9
1723499480000|2024-08-12 21:51:20|14906.53|14826.53|14910.31|14830.31|14910.31|14830.31|14906.53|14826.53|9
1723499490000|2024-08-12 21:51:30|14910.07|14830.07|14909.98|14829.98|14910.22|14830.22|14909.98|14829.98|6
1723499500000|2024-08-12 21:51:40|14909.94|14829.94|14910.22|14830.22|14910.32|14830.32|14909.94|14829.94|10
1723499510000|2024-08-12 21:51:50|14910.44|14830.44|14910.9|14830.9|14911.04|14831.04|14910.44|14830.44|10
1723499520000|2024-08-12 21:52:00|14911.05|14831.05|14915.19|14835.19|14915.19|14835.19|14911.05|14831.05|10
1723499530000|2024-08-12 21:52:10|14915.18|14835.18|14915.71|14835.71|14915.77|14835.77|14914.98|14834.98|9
1723499540000|2024-08-12 21:52:20|14915.36|14835.36|14915.03|14835.03|14915.36|14835.36|14915.03|14835.03|9
1723499550000|2024-08-12 21:52:30|14915.02|14835.02|14917.41|14837.41|14917.41|14837.41|14915.02|14835.02|10
1723499560000|2024-08-12 21:52:40|14917.44|14837.44|14920.05|14840.05|14920.06|14840.06|14917.44|14837.44|10
1723499570000|2024-08-12 21:52:50|14920.02|14840.02|14919.72|14839.72|14920.02|14840.02|14919.72|14839.72|9
1723499580000|2024-08-12 21:53:00|14919.59|14839.59|14919.24|14839.24|14919.8|14839.8|14919.14|14839.14|10
1723499590000|2024-08-12 21:53:10|14919.36|14839.36|14918.45|14838.45|14919.42|14839.42|14918.44|14838.44|10
1723499600000|2024-08-12 21:53:20|14918.23|14838.23|14917.31|14837.31|14918.73|14838.73|14917.31|14837.31|9
1723499610000|2024-08-12 21:53:30|14916.94|14836.94|14912.42|14832.42|14916.94|14836.94|14912.42|14832.42|10
1723499620000|2024-08-12 21:53:40|14911.77|14831.77|14904.68|14824.68|14911.77|14831.77|14904.68|14824.68|10
1723499630000|2024-08-12 21:53:50|14905.38|14825.38|14905.62|14825.62|14905.62|14825.62|14905|14825|10
1723499640000|2024-08-12 21:54:00|14905.54|14825.54|14905.14|14825.14|14906.07|14826.07|14904.78|14824.78|10
1723499650000|2024-08-12 21:54:10|14905.1|14825.1|14905.86|14825.86|14906.17|14826.17|14905.09|14825.09|10
1723499660000|2024-08-12 21:54:20|14905.78|14825.78|14906.48|14826.48|14906.54|14826.54|14905.58|14825.58|10
1723499670000|2024-08-12 21:54:30|14906.67|14826.67|14907.71|14827.71|14907.81|14827.81|14906.67|14826.67|9
1723499680000|2024-08-12 21:54:40|14907.73|14827.73|14905.78|14825.78|14907.78|14827.78|14905.78|14825.78|10
1723499690000|2024-08-12 21:54:50|14905.87|14825.87|14901.11|14821.11|14905.89|14825.89|14901.11|14821.11|10
1723499700000|2024-08-12 21:55:00|14900.73|14820.73|14899.22|14819.22|14900.73|14820.73|14899.18|14819.18|10
1723499710000|2024-08-12 21:55:10|14899.19|14819.19|14897.97|14817.97|14899.19|14819.19|14897.97|14817.97|10
1723499720000|2024-08-12 21:55:20|14897.45|14817.45|14892.78|14812.78|14897.57|14817.57|14892.05|14812.05|10
1723499730000|2024-08-12 21:55:30|14892.93|14812.93|14889.55|14809.55|14892.93|14812.93|14889.43|14809.43|10
1723499740000|2024-08-12 21:55:40|14888.55|14808.55|14887.8|14807.8|14888.58|14808.58|14887.8|14807.8|10
1723499750000|2024-08-12 21:55:50|14888.02|14808.02|14887.99|14807.99|14888.02|14808.02|14887.37|14807.37|10
1723499760000|2024-08-12 21:56:00|14888.07|14808.07|14888.87|14808.87|14888.87|14808.87|14888.07|14808.07|10
1723499770000|2024-08-12 21:56:10|14888.83|14808.83|14889.07|14809.07|14889.3|14809.3|14888.74|14808.74|10
1723499780000|2024-08-12 21:56:20|14889.14|14809.14|14888.6|14808.6|14889.14|14809.14|14888.47|14808.47|10
1723499790000|2024-08-12 21:56:30|14888.5|14808.5|14888.18|14808.18|14888.66|14808.66|14887.88|14807.88|9
1723499800000|2024-08-12 21:56:40|14888.05|14808.05|14888.02|14808.02|14888.05|14808.05|14887.68|14807.68|9
1723499810000|2024-08-12 21:56:50|14888.09|14808.09|14888.15|14808.15|14888.15|14808.15|14886.57|14806.57|10
1723499820000|2024-08-12 21:57:00|14888.46|14808.46|14887.71|14807.71|14888.46|14808.46|14887.54|14807.54|10
1723499830000|2024-08-12 21:57:10|14887.67|14807.67|14889.24|14809.24|14889.24|14809.24|14887.41|14807.41|10
1723499840000|2024-08-12 21:57:20|14889.61|14809.61|14891.06|14811.06|14891.06|14811.06|14889.61|14809.61|10
1723499850000|2024-08-12 21:57:30|14891.2|14811.2|14892.11|14812.11|14892.11|14812.11|14891.09|14811.09|9
1723499860000|2024-08-12 21:57:40|14892.18|14812.18|14891.81|14811.81|14892.18|14812.18|14891.54|14811.54|10
1723499870000|2024-08-12 21:57:50|14891.84|14811.84|14890|14810|14892.15|14812.15|14890|14810|10
1723499880000|2024-08-12 21:58:00|14889.94|14809.94|14889.17|14809.17|14890.23|14810.23|14889.17|14809.17|10
1723499890000|2024-08-12 21:58:10|14889.16|14809.16|14888.95|14808.95|14889.16|14809.16|14888.78|14808.78|10
1723499900000|2024-08-12 21:58:20|14889.25|14809.25|14885.21|14805.21|14889.5|14809.5|14885.21|14805.21|10
1723499910000|2024-08-12 21:58:30|14884.77|14804.77|14882.95|14802.95|14884.77|14804.77|14882.89|14802.89|10
1723499920000|2024-08-12 21:58:40|14882.93|14802.93|14882.82|14802.82|14883|14803|14882.7|14802.7|10
1723499930000|2024-08-12 21:58:50|14882.87|14802.87|14882.88|14802.88|14882.92|14802.92|14882.8|14802.8|10
1723499940000|2024-08-12 21:59:00|14882.75|14802.75|14880.82|14800.82|14882.85|14802.85|14880.82|14800.82|9
1723499950000|2024-08-12 21:59:10|14880.86|14800.86|14881.16|14801.16|14881.33|14801.33|14880.86|14800.86|10
1723499960000|2024-08-12 21:59:20|14881.23|14801.23|14880.83|14800.83|14881.23|14801.23|14880.83|14800.83|8
1723499970000|2024-08-12 21:59:30|14880.88|14800.88|14881.46|14801.46|14881.46|14801.46|14880.81|14800.81|9
1723499980000|2024-08-12 21:59:40|14881.39|14801.39|14880.32|14800.32|14881.39|14801.39|14880.32|14800.32|10
1723499990000|2024-08-12 21:59:50|14880.29|14800.29|14880.75|14800.75|14880.96|14800.96|14880.29|14800.29|8
1723500000000|2024-08-12 22:00:00|14880.93|14800.93|14881.52|14801.52|14881.54|14801.54|14880.89|14800.89|10
1723500010000|2024-08-12 22:00:10|14881.59|14801.59|14880.26|14800.26|14881.72|14801.72|14880.19|14800.19|10
1723500020000|2024-08-12 22:00:20|14878.26|14798.26|14878.47|14798.47|14878.47|14798.47|14877.61|14797.61|10
1723500030000|2024-08-12 22:00:30|14878.11|14798.11|14880|14800|14880.46|14800.46|14878.04|14798.04|10
1723500040000|2024-08-12 22:00:40|14879.98|14799.98|14882.26|14802.26|14882.26|14802.26|14879.98|14799.98|9
1723500050000|2024-08-12 22:00:50|14883.25|14803.25|14882.17|14802.17|14883.25|14803.25|14881.81|14801.81|10
1723500060000|2024-08-12 22:01:00|14882.23|14802.23|14882.54|14802.54|14882.54|14802.54|14882|14802|10
1723500070000|2024-08-12 22:01:10|14882.87|14802.87|14885.83|14805.83|14885.87|14805.87|14882.87|14802.87|10
1723500080000|2024-08-12 22:01:20|14886.01|14806.01|14887.5|14807.5|14887.5|14807.5|14886.01|14806.01|10
1723500090000|2024-08-12 22:01:30|14887.71|14807.71|14891.25|14811.25|14891.25|14811.25|14887.71|14807.71|10
1723500100000|2024-08-12 22:01:40|14891.12|14811.12|14891.07|14811.07|14892.6|14812.6|14891.07|14811.07|10
1723500110000|2024-08-12 22:01:50|14891.2|14811.2|14889.95|14809.95|14891.2|14811.2|14889.92|14809.92|9
1723500120000|2024-08-12 22:02:00|14890.06|14810.06|14892.73|14812.73|14892.73|14812.73|14890.06|14810.06|10
1723500130000|2024-08-12 22:02:10|14892.68|14812.68|14894.12|14814.12|14895.24|14815.24|14892.68|14812.68|9
1723500140000|2024-08-12 22:02:20|14894.17|14814.17|14892.12|14812.12|14894.22|14814.22|14892.12|14812.12|10
1723500150000|2024-08-12 22:02:30|14891.96|14811.96|14892.49|14812.49|14892.79|14812.79|14891.58|14811.58|9
1723500160000|2024-08-12 22:02:40|14892.04|14812.04|14890.58|14810.58|14892.24|14812.24|14890.58|14810.58|10
1723500170000|2024-08-12 22:02:50|14890.09|14810.09|14889.35|14809.35|14890.52|14810.52|14889.22|14809.22|10
1723500180000|2024-08-12 22:03:00|14889.22|14809.22|14892.01|14812.01|14892.1|14812.1|14889.22|14809.22|10
1723500190000|2024-08-12 22:03:10|14892.17|14812.17|14894.08|14814.08|14894.08|14814.08|14892.17|14812.17|10
1723500200000|2024-08-12 22:03:20|14896.43|14816.43|14897.38|14817.38|14897.38|14817.38|14895.28|14815.28|9
1723500210000|2024-08-12 22:03:30|14897.06|14817.06|14896.97|14816.97|14897.06|14817.06|14896.94|14816.94|9
1723500220000|2024-08-12 22:03:40|14897.36|14817.36|14897.18|14817.18|14897.6|14817.6|14897.18|14817.18|9
1723500230000|2024-08-12 22:03:50|14896.61|14816.61|14896.16|14816.16|14897.64|14817.64|14896.16|14816.16|9
1723500240000|2024-08-12 22:04:00|14896.24|14816.24|14896.48|14816.48|14897|14817|14896.22|14816.22|10
1723500250000|2024-08-12 22:04:10|14896.95|14816.95|14896.63|14816.63|14896.95|14816.95|14896.39|14816.39|9
1723500260000|2024-08-12 22:04:20|14896.5|14816.5|14899.56|14819.56|14899.56|14819.56|14896.5|14816.5|9
1723500270000|2024-08-12 22:04:30|14899.15|14819.15|14898.59|14818.59|14899.28|14819.28|14898.59|14818.59|10
1723500280000|2024-08-12 22:04:40|14898.57|14818.57|14897.91|14817.91|14898.68|14818.68|14897.81|14817.81|10
1723500290000|2024-08-12 22:04:50|14897.85|14817.85|14898.18|14818.18|14898.22|14818.22|14897.79|14817.79|10
1723500300000|2024-08-12 22:05:00|14898.17|14818.17|14898.08|14818.08|14898.56|14818.56|14896.2|14816.2|9
1723500310000|2024-08-12 22:05:10|14898.6|14818.6|14899.09|14819.09|14899.17|14819.17|14898.08|14818.08|10
1723500320000|2024-08-12 22:05:20|14898.94|14818.94|14899|14819|14899|14819|14898.14|14818.14|10
1723500330000|2024-08-12 22:05:30|14898.79|14818.79|14899.65|14819.65|14899.65|14819.65|14898.38|14818.38|10
1723500340000|2024-08-12 22:05:40|14899.82|14819.82|14904.49|14824.49|14904.49|14824.49|14899.82|14819.82|10
1723500350000|2024-08-12 22:05:50|14904.67|14824.67|14905.96|14825.96|14905.96|14825.96|14904.67|14824.67|10
1723500360000|2024-08-12 22:06:00|14906.48|14826.48|14910.37|14830.37|14910.37|14830.37|14906.48|14826.48|9
1723500370000|2024-08-12 22:06:10|14910.02|14830.02|14911.73|14831.73|14911.73|14831.73|14910.02|14830.02|9
1723500380000|2024-08-12 22:06:20|14912.02|14832.02|14914.7|14834.7|14914.94|14834.94|14912.02|14832.02|10
1723500390000|2024-08-12 22:06:30|14914.6|14834.6|14916.11|14836.11|14916.56|14836.56|14914.03|14834.03|9
1723500400000|2024-08-12 22:06:40|14915.91|14835.91|14919.99|14839.99|14920.42|14840.42|14915.74|14835.74|10
1723500410000|2024-08-12 22:06:50|14920.3|14840.3|14920.71|14840.71|14920.75|14840.75|14919.81|14839.81|10
1723500420000|2024-08-12 22:07:00|14920.73|14840.73|14920.24|14840.24|14920.98|14840.98|14920.24|14840.24|10
1723500430000|2024-08-12 22:07:10|14919.97|14839.97|14921.09|14841.09|14921.09|14841.09|14919.85|14839.85|10
1723500440000|2024-08-12 22:07:20|14921.22|14841.22|14921.43|14841.43|14921.66|14841.66|14921.22|14841.22|10
1723500450000|2024-08-12 22:07:30|14921.37|14841.37|14920.17|14840.17|14924.11|14844.11|14920.17|14840.17|10
1723500460000|2024-08-12 22:07:40|14919.9|14839.9|14918.92|14838.92|14919.93|14839.93|14918.41|14838.41|10
1723500470000|2024-08-12 22:07:50|14918.98|14838.98|14916.26|14836.26|14918.98|14838.98|14915.79|14835.79|10
1723500480000|2024-08-12 22:08:00|14916.52|14836.52|14914.05|14834.05|14916.73|14836.73|14914.05|14834.05|10
1723500490000|2024-08-12 22:08:10|14913.92|14833.92|14913.6|14833.6|14913.95|14833.95|14913.55|14833.55|10
1723500500000|2024-08-12 22:08:20|14913.62|14833.62|14914.58|14834.58|14914.58|14834.58|14913.32|14833.32|10
1723500510000|2024-08-12 22:08:30|14914.97|14834.97|14915.16|14835.16|14915.27|14835.27|14914.56|14834.56|10
1723500520000|2024-08-12 22:08:40|14915.22|14835.22|14912.96|14832.96|14915.37|14835.37|14912.95|14832.95|10
1723500530000|2024-08-12 22:08:50|14912.93|14832.93|14911.71|14831.71|14913.05|14833.05|14911.69|14831.69|10
1723500540000|2024-08-12 22:09:00|14912.14|14832.14|14909.89|14829.89|14912.14|14832.14|14909.89|14829.89|10
1723500550000|2024-08-12 22:09:10|14909.72|14829.72|14912.97|14832.97|14912.97|14832.97|14909.59|14829.59|10
1723500560000|2024-08-12 22:09:20|14912.87|14832.87|14912.74|14832.74|14913.2|14833.2|14912.74|14832.74|9
1723500570000|2024-08-12 22:09:30|14912.71|14832.71|14912.41|14832.41|14913.62|14833.62|14912.41|14832.41|10
1723500580000|2024-08-12 22:09:40|14913.12|14833.12|14912.55|14832.55|14913.92|14833.92|14912.55|14832.55|10
1723500590000|2024-08-12 22:09:50|14912.49|14832.49|14912.04|14832.04|14912.49|14832.49|14912.02|14832.02|9
1723500600000|2024-08-12 22:10:00|14912.12|14832.12|14912.22|14832.22|14912.6|14832.6|14911.76|14831.76|10
1723500610000|2024-08-12 22:10:10|14912.15|14832.15|14912.22|14832.22|14912.22|14832.22|14910.57|14830.57|10
1723500620000|2024-08-12 22:10:20|14912.33|14832.33|14913.94|14833.94|14913.94|14833.94|14912.33|14832.33|9
1723500630000|2024-08-12 22:10:30|14914.24|14834.24|14915.7|14835.7|14915.7|14835.7|14914.24|14834.24|10
1723500640000|2024-08-12 22:10:40|14915.85|14835.85|14916.66|14836.66|14916.74|14836.74|14915.76|14835.76|10
1723500650000|2024-08-12 22:10:50|14916.68|14836.68|14917.02|14837.02|14917.24|14837.24|14916.65|14836.65|10
1723500660000|2024-08-12 22:11:00|14917.79|14837.79|14916.75|14836.75|14918.05|14838.05|14916.75|14836.75|10
1723500670000|2024-08-12 22:11:10|14916.56|14836.56|14913.4|14833.4|14916.58|14836.58|14913.4|14833.4|10
1723500680000|2024-08-12 22:11:20|14913.48|14833.48|14914.06|14834.06|14914.07|14834.07|14912.93|14832.93|10
1723500690000|2024-08-12 22:11:30|14913.33|14833.33|14911.95|14831.95|14913.33|14833.33|14911.71|14831.71|9
1723500700000|2024-08-12 22:11:40|14911.94|14831.94|14912.02|14832.02|14912.02|14832.02|14911.61|14831.61|10
1723500710000|2024-08-12 22:11:50|14912.47|14832.47|14913.18|14833.18|14913.18|14833.18|14912.47|14832.47|10
1723500720000|2024-08-12 22:12:00|14913.08|14833.08|14911.2|14831.2|14913.08|14833.08|14911.2|14831.2|10
1723500730000|2024-08-12 22:12:10|14910.95|14830.95|14911.91|14831.91|14911.91|14831.91|14910.91|14830.91|10
1723500740000|2024-08-12 22:12:20|14911.77|14831.77|14912.57|14832.57|14912.57|14832.57|14911.72|14831.72|10
1723500750000|2024-08-12 22:12:30|14912.47|14832.47|14912.64|14832.64|14912.74|14832.74|14912.45|14832.45|10
1723500760000|2024-08-12 22:12:40|14912.58|14832.58|14913.13|14833.13|14913.13|14833.13|14912.46|14832.46|7
1723500770000|2024-08-12 22:12:50|14913.25|14833.25|14915.76|14835.76|14915.76|14835.76|14913.25|14833.25|10
1723500780000|2024-08-12 22:13:00|14916.33|14836.33|14917.55|14837.55|14917.55|14837.55|14916.15|14836.15|10
1723500790000|2024-08-12 22:13:10|14917.37|14837.37|14917.96|14837.96|14918.24|14838.24|14917.37|14837.37|10
1723500800000|2024-08-12 22:13:20|14918.04|14838.04|14918.43|14838.43|14918.46|14838.46|14918.04|14838.04|10
1723500810000|2024-08-12 22:13:30|14918.55|14838.55|14918.82|14838.82|14918.87|14838.87|14918.55|14838.55|9
1723500820000|2024-08-12 22:13:40|14918.85|14838.85|14918.96|14838.96|14919.19|14839.19|14918.85|14838.85|9
1723500830000|2024-08-12 22:13:50|14918.44|14838.44|14918.16|14838.16|14918.78|14838.78|14918.15|14838.15|10
1723500840000|2024-08-12 22:14:00|14918.09|14838.09|14918.59|14838.59|14918.59|14838.59|14918.04|14838.04|9
1723500850000|2024-08-12 22:14:10|14918.86|14838.86|14917.93|14837.93|14918.86|14838.86|14917.91|14837.91|10
1723500860000|2024-08-12 22:14:20|14917.91|14837.91|14918.25|14838.25|14918.29|14838.29|14917.69|14837.69|10
1723500870000|2024-08-12 22:14:30|14918.29|14838.29|14917.91|14837.91|14918.38|14838.38|14917.91|14837.91|9
1723500880000|2024-08-12 22:14:40|14917.95|14837.95|14916.77|14836.77|14918.03|14838.03|14916.77|14836.77|10
1723500890000|2024-08-12 22:14:50|14916.65|14836.65|14916.88|14836.88|14917.32|14837.32|14916.13|14836.13|10
1723500900000|2024-08-12 22:15:00|14917.19|14837.19|14918.89|14838.89|14918.89|14838.89|14917.19|14837.19|8
1723500910000|2024-08-12 22:15:10|14919.32|14839.32|14921.74|14841.74|14921.74|14841.74|14919.32|14839.32|9
1723500920000|2024-08-12 22:15:20|14921.88|14841.88|14921.81|14841.81|14923.1|14843.1|14921.81|14841.81|9
1723500930000|2024-08-12 22:15:30|14921.71|14841.71|14924.65|14844.65|14924.75|14844.75|14921.71|14841.71|10
1723500940000|2024-08-12 22:15:40|14924.73|14844.73|14928.02|14848.02|14928.02|14848.02|14924.7|14844.7|10
1723500950000|2024-08-12 22:15:50|14928.34|14848.34|14926.76|14846.76|14928.34|14848.34|14926.76|14846.76|10
1723500960000|2024-08-12 22:16:00|14926.73|14846.73|14927.45|14847.45|14928.41|14848.41|14926.28|14846.28|10
1723500970000|2024-08-12 22:16:10|14927.15|14847.15|14927.22|14847.22|14927.55|14847.55|14926.63|14846.63|10
1723500980000|2024-08-12 22:16:20|14927.18|14847.18|14926.54|14846.54|14927.18|14847.18|14926.29|14846.29|10
1723500990000|2024-08-12 22:16:30|14926.65|14846.65|14926.48|14846.48|14926.99|14846.99|14926.35|14846.35|10
1723501000000|2024-08-12 22:16:40|14926.61|14846.61|14927.27|14847.27|14927.32|14847.32|14926.61|14846.61|10
1723501010000|2024-08-12 22:16:50|14927.22|14847.22|14927.02|14847.02|14927.22|14847.22|14926.59|14846.59|10
1723501020000|2024-08-12 22:17:00|14927.07|14847.07|14929.49|14849.49|14929.49|14849.49|14927.07|14847.07|9
1723501030000|2024-08-12 22:17:10|14929.73|14849.73|14934.86|14854.86|14934.86|14854.86|14929.73|14849.73|10
1723501040000|2024-08-12 22:17:20|14934.67|14854.67|14935.85|14855.85|14935.85|14855.85|14934.67|14854.67|8
1723501050000|2024-08-12 22:17:30|14936.01|14856.01|14936.45|14856.45|14936.79|14856.79|14936.01|14856.01|10
1723501060000|2024-08-12 22:17:40|14936.63|14856.63|14935.71|14855.71|14937.2|14857.2|14935.71|14855.71|10
1723501070000|2024-08-12 22:17:50|14935.81|14855.81|14937.22|14857.22|14937.31|14857.31|14935.81|14855.81|10
1723501080000|2024-08-12 22:18:00|14937.25|14857.25|14933.74|14853.74|14937.36|14857.36|14933.74|14853.74|10
1723501090000|2024-08-12 22:18:10|14933.89|14853.89|14931.91|14851.91|14933.89|14853.89|14931.7|14851.7|10
1723501100000|2024-08-12 22:18:20|14931.93|14851.93|14933.37|14853.37|14933.37|14853.37|14931.93|14851.93|10
1723501110000|2024-08-12 22:18:30|14934.98|14854.98|14935.47|14855.47|14935.47|14855.47|14934.98|14854.98|9
1723501120000|2024-08-12 22:18:40|14935.28|14855.28|14934.97|14854.97|14935.37|14855.37|14934.75|14854.75|10
1723501130000|2024-08-12 22:18:50|14934.96|14854.96|14934.64|14854.64|14935.53|14855.53|14934.64|14854.64|9
1723501140000|2024-08-12 22:19:00|14934.65|14854.65|14931.32|14851.32|14934.65|14854.65|14931.32|14851.32|10
1723501150000|2024-08-12 22:19:10|14930.79|14850.79|14931.26|14851.26|14931.26|14851.26|14929.94|14849.94|10
1723501160000|2024-08-12 22:19:20|14931.43|14851.43|14931.62|14851.62|14931.83|14851.83|14931.39|14851.39|10
1723501170000|2024-08-12 22:19:30|14931.81|14851.81|14932.11|14852.11|14932.11|14852.11|14931.44|14851.44|9
1723501180000|2024-08-12 22:19:40|14932.2|14852.2|14932.77|14852.77|14932.77|14852.77|14932.2|14852.2|10
1723501190000|2024-08-12 22:19:50|14932.68|14852.68|14934.07|14854.07|14934.07|14854.07|14932.48|14852.48|9
1723501200000|2024-08-12 22:20:00|14934.42|14854.42|14935.21|14855.21|14935.21|14855.21|14933.96|14853.96|10
1723501210000|2024-08-12 22:20:10|14935.79|14855.79|14942.31|14862.31|14942.31|14862.31|14935.79|14855.79|10
1723501220000|2024-08-12 22:20:20|14942.45|14862.45|14945.46|14865.46|14945.65|14865.65|14942.31|14862.31|10
1723501230000|2024-08-12 22:20:30|14945.83|14865.83|14946.34|14866.34|14946.91|14866.91|14945.83|14865.83|10
1723501240000|2024-08-12 22:20:40|14946.25|14866.25|14943.73|14863.73|14946.29|14866.29|14943.73|14863.73|10
1723501250000|2024-08-12 22:20:50|14943.83|14863.83|14939.02|14859.02|14943.85|14863.85|14938.95|14858.95|10
1723501260000|2024-08-12 22:21:00|14938.69|14858.69|14935.46|14855.46|14938.77|14858.77|14935.46|14855.46|10
1723501270000|2024-08-12 22:21:10|14935.61|14855.61|14929.59|14849.59|14935.65|14855.65|14929.59|14849.59|10
1723501280000|2024-08-12 22:21:20|14929.74|14849.74|14927.43|14847.43|14929.74|14849.74|14927.43|14847.43|10
1723501290000|2024-08-12 22:21:30|14924.56|14844.56|14919.38|14839.38|14924.56|14844.56|14918.49|14838.49|10
1723501300000|2024-08-12 22:21:40|14919.3|14839.3|14917.23|14837.23|14919.3|14839.3|14916.19|14836.19|10
1723501310000|2024-08-12 22:21:50|14917.25|14837.25|14918.14|14838.14|14918.64|14838.64|14917.25|14837.25|10
1723501320000|2024-08-12 22:22:00|14916.94|14836.94|14914.4|14834.4|14916.95|14836.95|14914.4|14834.4|10
1723501330000|2024-08-12 22:22:10|14913.82|14833.82|14910.67|14830.67|14913.82|14833.82|14910.59|14830.59|9
1723501340000|2024-08-12 22:22:20|14910.11|14830.11|14910.37|14830.37|14910.37|14830.37|14908.71|14828.71|10
1723501350000|2024-08-12 22:22:30|14910.57|14830.57|14913.53|14833.53|14913.53|14833.53|14910.57|14830.57|10
1723501360000|2024-08-12 22:22:40|14914.37|14834.37|14914.71|14834.71|14914.77|14834.77|14914.29|14834.29|9
1723501370000|2024-08-12 22:22:50|14914.74|14834.74|14917.67|14837.67|14917.67|14837.67|14914.74|14834.74|10
1723501380000|2024-08-12 22:23:00|14917.72|14837.72|14918.45|14838.45|14919.41|14839.41|14917.46|14837.46|10
1723501390000|2024-08-12 22:23:10|14915.93|14835.93|14917.23|14837.23|14917.5|14837.5|14915.83|14835.83|10
1723501400000|2024-08-12 22:23:20|14917.05|14837.05|14918.04|14838.04|14918.37|14838.37|14917.05|14837.05|10
1723501410000|2024-08-12 22:23:30|14918.1|14838.1|14919.22|14839.22|14919.56|14839.56|14917.85|14837.85|10
1723501420000|2024-08-12 22:23:40|14918.98|14838.98|14920.45|14840.45|14920.45|14840.45|14918.93|14838.93|10
1723501430000|2024-08-12 22:23:50|14920.26|14840.26|14920.36|14840.36|14922.37|14842.37|14920.26|14840.26|10
1723501440000|2024-08-12 22:24:00|14920.33|14840.33|14920.76|14840.76|14920.79|14840.79|14920.13|14840.13|10
1723501450000|2024-08-12 22:24:10|14920.81|14840.81|14921.42|14841.42|14921.49|14841.49|14920.81|14840.81|10
1723501460000|2024-08-12 22:24:20|14921.76|14841.76|14923.03|14843.03|14923.03|14843.03|14921.76|14841.76|10
1723501470000|2024-08-12 22:24:30|14923.04|14843.04|14924|14844|14924.69|14844.69|14922.63|14842.63|10
1723501480000|2024-08-12 22:24:40|14924.01|14844.01|14925.99|14845.99|14925.99|14845.99|14924.01|14844.01|9
1723501490000|2024-08-12 22:24:50|14925.71|14845.71|14925.26|14845.26|14925.71|14845.71|14924.91|14844.91|10
1723501500000|2024-08-12 22:25:00|14925.2|14845.2|14925.28|14845.28|14925.45|14845.45|14924.67|14844.67|10
1723501510000|2024-08-12 22:25:10|14925.12|14845.12|14926.93|14846.93|14926.93|14846.93|14925.11|14845.11|10
1723501520000|2024-08-12 22:25:20|14926.86|14846.86|14928.52|14848.52|14929.04|14849.04|14926.86|14846.86|10
1723501530000|2024-08-12 22:25:30|14928.43|14848.43|14931.73|14851.73|14932.63|14852.63|14928.43|14848.43|10
1723501540000|2024-08-12 22:25:40|14931.15|14851.15|14930.06|14850.06|14931.32|14851.32|14930.06|14850.06|10
1723501550000|2024-08-12 22:25:50|14930.41|14850.41|14929.91|14849.91|14930.56|14850.56|14929.04|14849.04|9
1723501560000|2024-08-12 22:26:00|14929.68|14849.68|14930.43|14850.43|14930.43|14850.43|14929.19|14849.19|10
1723501570000|2024-08-12 22:26:10|14930.2|14850.2|14929.54|14849.54|14930.2|14850.2|14929.14|14849.14|10
1723501580000|2024-08-12 22:26:20|14929.61|14849.61|14928.56|14848.56|14929.61|14849.61|14928.47|14848.47|10
1723501590000|2024-08-12 22:26:30|14929.11|14849.11|14927.9|14847.9|14929.52|14849.52|14927.9|14847.9|10
1723501600000|2024-08-12 22:26:40|14928.07|14848.07|14927.52|14847.52|14928.3|14848.3|14927.5|14847.5|8
1723501610000|2024-08-12 22:26:50|14926.57|14846.57|14925.03|14845.03|14926.64|14846.64|14925.03|14845.03|10
1723501620000|2024-08-12 22:27:00|14924.87|14844.87|14926.88|14846.88|14926.92|14846.92|14924.87|14844.87|9
1723501630000|2024-08-12 22:27:10|14926.93|14846.93|14929.77|14849.77|14929.77|14849.77|14926.93|14846.93|10
1723501640000|2024-08-12 22:27:20|14932.71|14852.71|14936.62|14856.62|14936.69|14856.69|14932.71|14852.71|10
1723501650000|2024-08-12 22:27:30|14936.56|14856.56|14936.48|14856.48|14936.73|14856.73|14936.29|14856.29|8
1723501660000|2024-08-12 22:27:40|14936.38|14856.38|14938.3|14858.3|14938.65|14858.65|14935.58|14855.58|10
1723501670000|2024-08-12 22:27:50|14938.4|14858.4|14941.86|14861.86|14941.86|14861.86|14938.4|14858.4|10
1723501680000|2024-08-12 22:28:00|14942.27|14862.27|14941.91|14861.91|14942.72|14862.72|14941.14|14861.14|10
1723501690000|2024-08-12 22:28:10|14941.9|14861.9|14942.63|14862.63|14942.63|14862.63|14940.78|14860.78|10
1723501700000|2024-08-12 22:28:20|14942.47|14862.47|14941.76|14861.76|14942.47|14862.47|14941.56|14861.56|10
1723501710000|2024-08-12 22:28:30|14942.04|14862.04|14941.41|14861.41|14943.28|14863.28|14941.19|14861.19|10
1723501720000|2024-08-12 22:28:40|14941.32|14861.32|14940.04|14860.04|14941.6|14861.6|14939.98|14859.98|10
1723501730000|2024-08-12 22:28:50|14939.96|14859.96|14938.72|14858.72|14940.39|14860.39|14938.72|14858.72|9
1723501740000|2024-08-12 22:29:00|14938.47|14858.47|14935.84|14855.84|14938.47|14858.47|14935.84|14855.84|10
1723501750000|2024-08-12 22:29:10|14936.04|14856.04|14935.74|14855.74|14936.16|14856.16|14935.67|14855.67|10
1723501760000|2024-08-12 22:29:20|14935.44|14855.44|14934.77|14854.77|14935.44|14855.44|14934.77|14854.77|10
1723501770000|2024-08-12 22:29:30|14934.8|14854.8|14934.7|14854.7|14934.8|14854.8|14934.61|14854.61|9
1723501780000|2024-08-12 22:29:40|14934.87|14854.87|14934.67|14854.67|14934.87|14854.87|14934.49|14854.49|9
1723501790000|2024-08-12 22:29:50|14934.81|14854.81|14936.01|14856.01|14936.09|14856.09|14934.81|14854.81|8
1723501800000|2024-08-12 22:30:00|14935.98|14855.98|14935.85|14855.85|14936.57|14856.57|14935.71|14855.71|9
1723501810000|2024-08-12 22:30:10|14935.27|14855.27|14934.52|14854.52|14935.32|14855.32|14934.52|14854.52|9
1723501820000|2024-08-12 22:30:20|14934.29|14854.29|14933.28|14853.28|14934.31|14854.31|14933.17|14853.17|10
1723501830000|2024-08-12 22:30:30|14933.17|14853.17|14931.68|14851.68|14933.17|14853.17|14931.4|14851.4|9
1723501840000|2024-08-12 22:30:40|14931.1|14851.1|14931.58|14851.58|14931.58|14851.58|14930.86|14850.86|10
1723501850000|2024-08-12 22:30:50|14931.56|14851.56|14933.14|14853.14|14933.14|14853.14|14931.55|14851.55|10
1723501860000|2024-08-12 22:31:00|14932.98|14852.98|14926.21|14846.21|14932.98|14852.98|14926.21|14846.21|10
1723501870000|2024-08-12 22:31:10|14925.98|14845.98|14921.33|14841.33|14925.98|14845.98|14921.26|14841.26|10
1723501880000|2024-08-12 22:31:20|14921.29|14841.29|14919.87|14839.87|14921.47|14841.47|14919.87|14839.87|10
1723501890000|2024-08-12 22:31:30|14919.82|14839.82|14916.64|14836.64|14920.31|14840.31|14916.64|14836.64|9
1723501900000|2024-08-12 22:31:40|14916.56|14836.56|14916.1|14836.1|14917.19|14837.19|14916.1|14836.1|10
1723501910000|2024-08-12 22:31:50|14914.45|14834.45|14913.78|14833.78|14914.45|14834.45|14912.62|14832.62|10
1723501920000|2024-08-12 22:32:00|14913.98|14833.98|14910.36|14830.36|14914.49|14834.49|14910.36|14830.36|10
1723501930000|2024-08-12 22:32:10|14908.64|14828.64|14908.88|14828.88|14908.88|14828.88|14907.86|14827.86|10
1723501940000|2024-08-12 22:32:20|14909.71|14829.71|14910.68|14830.68|14911.7|14831.7|14909.71|14829.71|10
1723501950000|2024-08-12 22:32:30|14910.11|14830.11|14909.93|14829.93|14910.46|14830.46|14909.54|14829.54|10
1723501960000|2024-08-12 22:32:40|14910.8|14830.8|14911.49|14831.49|14911.49|14831.49|14910.8|14830.8|8
1723501970000|2024-08-12 22:32:50|14911.71|14831.71|14909.87|14829.87|14911.76|14831.76|14909.41|14829.41|9
1723501980000|2024-08-12 22:33:00|14909.77|14829.77|14909.75|14829.75|14910.04|14830.04|14909.75|14829.75|10
1723501990000|2024-08-12 22:33:10|14909.76|14829.76|14909.37|14829.37|14909.99|14829.99|14908.95|14828.95|10
1723502000000|2024-08-12 22:33:20|14909.32|14829.32|14906.24|14826.24|14909.32|14829.32|14906.24|14826.24|10
1723502010000|2024-08-12 22:33:30|14906.3|14826.3|14907.42|14827.42|14907.42|14827.42|14906.3|14826.3|9
1723502020000|2024-08-12 22:33:40|14907.39|14827.39|14906.67|14826.67|14907.52|14827.52|14906.67|14826.67|10
1723502030000|2024-08-12 22:33:50|14906.51|14826.51|14904.87|14824.87|14906.51|14826.51|14904.87|14824.87|10
1723502040000|2024-08-12 22:34:00|14904.55|14824.55|14902.35|14822.35|14904.55|14824.55|14902.35|14822.35|9
1723502050000|2024-08-12 22:34:10|14902.67|14822.67|14902.55|14822.55|14903.13|14823.13|14902.35|14822.35|10
1723502060000|2024-08-12 22:34:20|14902.5|14822.5|14901.53|14821.53|14902.5|14822.5|14901.53|14821.53|9
1723502070000|2024-08-12 22:34:30|14901.37|14821.37|14902.1|14822.1|14902.11|14822.11|14901.18|14821.18|10
1723502080000|2024-08-12 22:34:40|14902.2|14822.2|14902.09|14822.09|14902.39|14822.39|14902.09|14822.09|10
1723502090000|2024-08-12 22:34:50|14901.98|14821.98|14899.95|14819.95|14901.98|14821.98|14899.72|14819.72|10
1723502100000|2024-08-12 22:35:00|14899.67|14819.67|14899.26|14819.26|14900.13|14820.13|14899.26|14819.26|9
1723502110000|2024-08-12 22:35:10|14899.15|14819.15|14897.2|14817.2|14899.15|14819.15|14897.2|14817.2|10
1723502120000|2024-08-12 22:35:20|14897.1|14817.1|14897.31|14817.31|14897.61|14817.61|14896.88|14816.88|10
1723502130000|2024-08-12 22:35:30|14897.41|14817.41|14897.72|14817.72|14898.45|14818.45|14897.41|14817.41|10
1723502140000|2024-08-12 22:35:40|14897.77|14817.77|14897.01|14817.01|14897.87|14817.87|14896.9|14816.9|10
1723502150000|2024-08-12 22:35:50|14896.98|14816.98|14896.85|14816.85|14897|14817|14896.65|14816.65|10
1723502160000|2024-08-12 22:36:00|14896.51|14816.51|14895.42|14815.42|14896.51|14816.51|14895.42|14815.42|10
1723502170000|2024-08-12 22:36:10|14895.09|14815.09|14895.52|14815.52|14895.52|14815.52|14894.64|14814.64|10
1723502180000|2024-08-12 22:36:20|14895.66|14815.66|14896.38|14816.38|14896.38|14816.38|14895.66|14815.66|10
1723502190000|2024-08-12 22:36:30|14896.29|14816.29|14891.28|14811.28|14896.29|14816.29|14891.28|14811.28|10
1723502200000|2024-08-12 22:36:40|14891.29|14811.29|14889.19|14809.19|14891.38|14811.38|14889.19|14809.19|10
1723502210000|2024-08-12 22:36:50|14889.16|14809.16|14888.15|14808.15|14889.16|14809.16|14887.46|14807.46|10
1723502220000|2024-08-12 22:37:00|14887.98|14807.98|14887.37|14807.37|14887.98|14807.98|14887.24|14807.24|10
1723502230000|2024-08-12 22:37:10|14887.27|14807.27|14888.61|14808.61|14888.69|14808.69|14887.27|14807.27|10
1723502240000|2024-08-12 22:37:20|14888.19|14808.19|14887.58|14807.58|14888.19|14808.19|14887.52|14807.52|10
1723502250000|2024-08-12 22:37:30|14887.59|14807.59|14888.38|14808.38|14888.65|14808.65|14887.59|14807.59|9
1723502260000|2024-08-12 22:37:40|14888.27|14808.27|14888.84|14808.84|14888.84|14808.84|14887.41|14807.41|10
1723502270000|2024-08-12 22:37:50|14888.93|14808.93|14888.87|14808.87|14889.47|14809.47|14888.74|14808.74|10
1723502280000|2024-08-12 22:38:00|14888.53|14808.53|14888.59|14808.59|14888.92|14808.92|14888.53|14808.53|10
1723502290000|2024-08-12 22:38:10|14888.55|14808.55|14889.86|14809.86|14889.86|14809.86|14888.52|14808.52|10
1723502300000|2024-08-12 22:38:20|14890.13|14810.13|14889.92|14809.92|14891.25|14811.25|14889.92|14809.92|10
1723502310000|2024-08-12 22:38:30|14889.4|14809.4|14888.05|14808.05|14889.65|14809.65|14888|14808|10
1723502320000|2024-08-12 22:38:40|14887.87|14807.87|14889.3|14809.3|14889.35|14809.35|14887.86|14807.86|10
1723502330000|2024-08-12 22:38:50|14889.26|14809.26|14888.43|14808.43|14889.62|14809.62|14888.43|14808.43|9
1723502340000|2024-08-12 22:39:00|14887.76|14807.76|14887|14807|14887.76|14807.76|14886.6|14806.6|9
1723502350000|2024-08-12 22:39:10|14886.71|14806.71|14884.26|14804.26|14886.71|14806.71|14884.26|14804.26|10
1723502360000|2024-08-12 22:39:20|14883.77|14803.77|14882.55|14802.55|14884.1|14804.1|14882.55|14802.55|10
1723502370000|2024-08-12 22:39:30|14882.48|14802.48|14880.63|14800.63|14882.48|14802.48|14880.63|14800.63|10
1723502380000|2024-08-12 22:39:40|14880.57|14800.57|14879.05|14799.05|14881.11|14801.11|14879.05|14799.05|9
1723502390000|2024-08-12 22:39:50|14879.01|14799.01|14879.56|14799.56|14880.17|14800.17|14879.01|14799.01|10
1723502400000|2024-08-12 22:40:00|14879.83|14799.83|14878.47|14798.47|14879.96|14799.96|14878.47|14798.47|10
1723502410000|2024-08-12 22:40:10|14878.37|14798.37|14877.8|14797.8|14878.37|14798.37|14877.8|14797.8|9
1723502420000|2024-08-12 22:40:20|14877.62|14797.62|14878.11|14798.11|14878.11|14798.11|14877.6|14797.6|9
1723502430000|2024-08-12 22:40:30|14878.18|14798.18|14878.47|14798.47|14878.71|14798.71|14878.17|14798.17|9
1723502440000|2024-08-12 22:40:40|14878.48|14798.48|14878.31|14798.31|14878.48|14798.48|14877.73|14797.73|9
1723502450000|2024-08-12 22:40:50|14878.15|14798.15|14877.59|14797.59|14878.37|14798.37|14876.42|14796.42|10
1723502460000|2024-08-12 22:41:00|14877.72|14797.72|14876.61|14796.61|14878.23|14798.23|14876.61|14796.61|10
1723502470000|2024-08-12 22:41:10|14876.35|14796.35|14877.58|14797.58|14877.66|14797.66|14876.35|14796.35|10
1723502480000|2024-08-12 22:41:20|14877.7|14797.7|14878.85|14798.85|14878.89|14798.89|14877.59|14797.59|10
1723502490000|2024-08-12 22:41:30|14878.99|14798.99|14877.59|14797.59|14879.3|14799.3|14877.53|14797.53|10
1723502500000|2024-08-12 22:41:40|14877.74|14797.74|14878.4|14798.4|14878.4|14798.4|14877.66|14797.66|9
1723502510000|2024-08-12 22:41:50|14878.37|14798.37|14877.63|14797.63|14878.37|14798.37|14877.63|14797.63|8
1723502520000|2024-08-12 22:42:00|14877.87|14797.87|14878.17|14798.17|14878.26|14798.26|14877.6|14797.6|10
1723502530000|2024-08-12 22:42:10|14879.51|14799.51|14880.37|14800.37|14880.37|14800.37|14879.5|14799.5|9
1723502540000|2024-08-12 22:42:20|14880.38|14800.38|14881.94|14801.94|14881.94|14801.94|14880.27|14800.27|10
1723502550000|2024-08-12 22:42:30|14881.98|14801.98|14883.48|14803.48|14883.48|14803.48|14881.98|14801.98|9
1723502560000|2024-08-12 22:42:40|14883.46|14803.46|14885.05|14805.05|14885.05|14805.05|14883.46|14803.46|10
1723502570000|2024-08-12 22:42:50|14884.92|14804.92|14884.46|14804.46|14884.92|14804.92|14884.23|14804.23|9
1723502580000|2024-08-12 22:43:00|14884.55|14804.55|14884.18|14804.18|14884.82|14804.82|14884.03|14804.03|10
1723502590000|2024-08-12 22:43:10|14884.2|14804.2|14883.43|14803.43|14884.2|14804.2|14883.41|14803.41|8
1723502600000|2024-08-12 22:43:20|14883.41|14803.41|14882.61|14802.61|14883.41|14803.41|14882.61|14802.61|9
1723502610000|2024-08-12 22:43:30|14882.56|14802.56|14882.53|14802.53|14882.56|14802.56|14882.12|14802.12|10
1723502620000|2024-08-12 22:43:40|14882.57|14802.57|14882.17|14802.17|14883.05|14803.05|14882.15|14802.15|9
1723502630000|2024-08-12 22:43:50|14881.78|14801.78|14879.59|14799.59|14881.78|14801.78|14879.59|14799.59|10
1723502640000|2024-08-12 22:44:00|14879.58|14799.58|14878.66|14798.66|14879.92|14799.92|14878.66|14798.66|10
1723502650000|2024-08-12 22:44:10|14877.3|14797.3|14876.94|14796.94|14877.3|14797.3|14876.14|14796.14|9
1723502660000|2024-08-12 22:44:20|14876.91|14796.91|14875.16|14795.16|14877.07|14797.07|14875.16|14795.16|10
1723502670000|2024-08-12 22:44:30|14875.06|14795.06|14872.2|14792.2|14875.06|14795.06|14872.2|14792.2|10
1723502680000|2024-08-12 22:44:40|14872.3|14792.3|14868.78|14788.78|14872.45|14792.45|14868.64|14788.64|10
1723502690000|2024-08-12 22:44:50|14868.03|14788.03|14865.36|14785.36|14868.03|14788.03|14865.06|14785.06|10
1723502700000|2024-08-12 22:45:00|14865.69|14785.69|14865|14785|14865.85|14785.85|14864.98|14784.98|10
1723502710000|2024-08-12 22:45:10|14864.52|14784.52|14860.47|14780.47|14864.52|14784.52|14860.47|14780.47|10
1723502720000|2024-08-12 22:45:20|14860.03|14780.03|14855.16|14775.16|14860.03|14780.03|14855.16|14775.16|10
1723502730000|2024-08-12 22:45:30|14855.46|14775.46|14855.59|14775.59|14855.73|14775.73|14855.07|14775.07|10
1723502740000|2024-08-12 22:45:40|14855.47|14775.47|14857.06|14777.06|14857.06|14777.06|14855.16|14775.16|10
1723502750000|2024-08-12 22:45:50|14857.56|14777.56|14861.07|14781.07|14861.1|14781.1|14857.56|14777.56|10
1723502760000|2024-08-12 22:46:00|14861.32|14781.32|14864.62|14784.62|14864.62|14784.62|14861.24|14781.24|10
1723502770000|2024-08-12 22:46:10|14864.44|14784.44|14864.48|14784.48|14864.54|14784.54|14864.3|14784.3|9
1723502780000|2024-08-12 22:46:20|14864.6|14784.6|14866.08|14786.08|14866.08|14786.08|14864.59|14784.59|10
1723502790000|2024-08-12 22:46:30|14865.11|14785.11|14863.99|14783.99|14865.11|14785.11|14863.78|14783.78|10
1723502800000|2024-08-12 22:46:40|14864.84|14784.84|14865.74|14785.74|14865.74|14785.74|14864.79|14784.79|10
1723502810000|2024-08-12 22:46:50|14865.76|14785.76|14867.76|14787.76|14867.9|14787.9|14865.69|14785.69|10
1723502820000|2024-08-12 22:47:00|14869.59|14789.59|14868.82|14788.82|14869.82|14789.82|14868.69|14788.69|10
1723502830000|2024-08-12 22:47:10|14868.7|14788.7|14868.12|14788.12|14868.7|14788.7|14868|14788|10
1723502840000|2024-08-12 22:47:20|14868.82|14788.82|14868.42|14788.42|14868.82|14788.82|14868.21|14788.21|10
1723502850000|2024-08-12 22:47:30|14868.62|14788.62|14869.71|14789.71|14869.71|14789.71|14868.39|14788.39|10
1723502860000|2024-08-12 22:47:40|14869.75|14789.75|14871.67|14791.67|14871.67|14791.67|14868.9|14788.9|10
1723502870000|2024-08-12 22:47:50|14871.53|14791.53|14873.26|14793.26|14873.26|14793.26|14871.3|14791.3|9
1723502880000|2024-08-12 22:48:00|14873.39|14793.39|14874.59|14794.59|14874.59|14794.59|14873.39|14793.39|10
1723502890000|2024-08-12 22:48:10|14874.8|14794.8|14878.27|14798.27|14878.35|14798.35|14874.8|14794.8|10
1723502900000|2024-08-12 22:48:20|14878.05|14798.05|14879.84|14799.84|14879.84|14799.84|14878.01|14798.01|10
1723502910000|2024-08-12 22:48:30|14880.97|14800.97|14882.41|14802.41|14882.49|14802.49|14880.97|14800.97|9
1723502920000|2024-08-12 22:48:40|14882.54|14802.54|14883.43|14803.43|14883.45|14803.45|14882.26|14802.26|9
1723502930000|2024-08-12 22:48:50|14883.71|14803.71|14887.88|14807.88|14887.88|14807.88|14883.71|14803.71|10
1723502940000|2024-08-12 22:49:00|14887.92|14807.92|14893|14813|14893|14813|14887.92|14807.92|10
1723502950000|2024-08-12 22:49:10|14893.08|14813.08|14898.48|14818.48|14898.48|14818.48|14893.08|14813.08|10
1723502960000|2024-08-12 22:49:20|14898.68|14818.68|14899.2|14819.2|14900.08|14820.08|14898.68|14818.68|9
1723502970000|2024-08-12 22:49:30|14898.86|14818.86|14898.82|14818.82|14898.91|14818.91|14898.66|14818.66|10
1723502980000|2024-08-12 22:49:40|14898.78|14818.78|14897.91|14817.91|14898.89|14818.89|14897.91|14817.91|9
1723502990000|2024-08-12 22:49:50|14897.92|14817.92|14897.89|14817.89|14898.25|14818.25|14897.73|14817.73|10
1723503000000|2024-08-12 22:50:00|14897.5|14817.5|14897.56|14817.56|14897.64|14817.64|14897.31|14817.31|10
1723503010000|2024-08-12 22:50:10|14897.39|14817.39|14902.72|14822.72|14902.93|14822.93|14897.39|14817.39|10
1723503020000|2024-08-12 22:50:20|14903.13|14823.13|14904.38|14824.38|14904.53|14824.53|14902.85|14822.85|10
1723503030000|2024-08-12 22:50:30|14904.45|14824.45|14907.18|14827.18|14907.18|14827.18|14904.45|14824.45|9
1723503040000|2024-08-12 22:50:40|14907.3|14827.3|14908.02|14828.02|14908.02|14828.02|14907.29|14827.29|10
1723503050000|2024-08-12 22:50:50|14908.07|14828.07|14908.95|14828.95|14908.95|14828.95|14908.06|14828.06|10
1723503060000|2024-08-12 22:51:00|14908.83|14828.83|14909.59|14829.59|14910.49|14830.49|14908.83|14828.83|10
1723503070000|2024-08-12 22:51:10|14909.71|14829.71|14911.22|14831.22|14912.26|14832.26|14909.71|14829.71|10
1723503080000|2024-08-12 22:51:20|14911.33|14831.33|14910.14|14830.14|14911.33|14831.33|14910.06|14830.06|10
1723503090000|2024-08-12 22:51:30|14910.37|14830.37|14911.59|14831.59|14912.26|14832.26|14910.37|14830.37|10
1723503100000|2024-08-12 22:51:40|14911.63|14831.63|14912.23|14832.23|14912.95|14832.95|14911.6|14831.6|10
1723503110000|2024-08-12 22:51:50|14912.31|14832.31|14913.69|14833.69|14914.22|14834.22|14912.31|14832.31|9
1723503120000|2024-08-12 22:52:00|14913.4|14833.4|14912.72|14832.72|14913.4|14833.4|14912.72|14832.72|9
1723503130000|2024-08-12 22:52:10|14912.85|14832.85|14913.31|14833.31|14913.78|14833.78|14912.85|14832.85|9
1723503140000|2024-08-12 22:52:20|14913.28|14833.28|14912.83|14832.83|14913.28|14833.28|14912.07|14832.07|9
1723503150000|2024-08-12 22:52:30|14913.05|14833.05|14910.71|14830.71|14913.11|14833.11|14910.71|14830.71|10
1723503160000|2024-08-12 22:52:40|14910.73|14830.73|14910.94|14830.94|14910.94|14830.94|14910.37|14830.37|9
1723503170000|2024-08-12 22:52:50|14910.92|14830.92|14910.17|14830.17|14910.92|14830.92|14909.71|14829.71|9
1723503180000|2024-08-12 22:53:00|14910.16|14830.16|14911.22|14831.22|14911.22|14831.22|14910.13|14830.13|10
1723503190000|2024-08-12 22:53:10|14910.94|14830.94|14911.02|14831.02|14911.02|14831.02|14910.79|14830.79|10
1723503200000|2024-08-12 22:53:20|14910.83|14830.83|14910.68|14830.68|14910.83|14830.83|14910.68|14830.68|8
1723503210000|2024-08-12 22:53:30|14910.74|14830.74|14911.3|14831.3|14911.33|14831.33|14910.74|14830.74|8
1723503220000|2024-08-12 22:53:40|14911.45|14831.45|14910.84|14830.84|14911.96|14831.96|14910.81|14830.81|10
1723503230000|2024-08-12 22:53:50|14910.71|14830.71|14910.24|14830.24|14910.88|14830.88|14910.24|14830.24|10
1723503240000|2024-08-12 22:54:00|14910.23|14830.23|14909.18|14829.18|14910.25|14830.25|14908.98|14828.98|10
1723503250000|2024-08-12 22:54:10|14909.15|14829.15|14909.19|14829.19|14909.61|14829.61|14909.15|14829.15|9
1723503260000|2024-08-12 22:54:20|14909.47|14829.47|14909.07|14829.07|14909.47|14829.47|14908.94|14828.94|9
1723503270000|2024-08-12 22:54:30|14909.04|14829.04|14908.79|14828.79|14909.04|14829.04|14908.3|14828.3|9
1723503280000|2024-08-12 22:54:40|14908.77|14828.77|14908.55|14828.55|14908.87|14828.87|14908.4|14828.4|10
1723503290000|2024-08-12 22:54:50|14908.56|14828.56|14908.44|14828.44|14908.57|14828.57|14908.05|14828.05|10
1723503300000|2024-08-12 22:55:00|14908.24|14828.24|14906.64|14826.64|14908.24|14828.24|14906.64|14826.64|10
1723503310000|2024-08-12 22:55:10|14906.6|14826.6|14905.94|14825.94|14906.6|14826.6|14905.91|14825.91|10
1723503320000|2024-08-12 22:55:20|14906|14826|14905.98|14825.98|14906.04|14826.04|14905.91|14825.91|10
1723503330000|2024-08-12 22:55:30|14906.05|14826.05|14906.09|14826.09|14906.19|14826.19|14905.96|14825.96|10
1723503340000|2024-08-12 22:55:40|14906.45|14826.45|14905.96|14825.96|14906.47|14826.47|14905.96|14825.96|10
1723503350000|2024-08-12 22:55:50|14905.98|14825.98|14906.14|14826.14|14906.14|14826.14|14905.96|14825.96|9
1723503360000|2024-08-12 22:56:00|14906.1|14826.1|14906.38|14826.38|14906.38|14826.38|14905.62|14825.62|10
1723503370000|2024-08-12 22:56:10|14906.46|14826.46|14906.38|14826.38|14906.52|14826.52|14906.31|14826.31|7
1723503380000|2024-08-12 22:56:20|14906.43|14826.43|14906.3|14826.3|14906.69|14826.69|14906.3|14826.3|10
1723503390000|2024-08-12 22:56:30|14906.76|14826.76|14907.08|14827.08|14907.15|14827.15|14906.76|14826.76|9
1723503400000|2024-08-12 22:56:40|14907.49|14827.49|14910.02|14830.02|14910.06|14830.06|14907.49|14827.49|10
1723503410000|2024-08-12 22:56:50|14910.03|14830.03|14909.98|14829.98|14910.03|14830.03|14909.64|14829.64|9
1723503420000|2024-08-12 22:57:00|14909.97|14829.97|14912.18|14832.18|14912.18|14832.18|14909.97|14829.97|9
1723503430000|2024-08-12 22:57:10|14912.24|14832.24|14913.62|14833.62|14913.84|14833.84|14912.24|14832.24|10
1723503440000|2024-08-12 22:57:20|14913.82|14833.82|14913.67|14833.67|14914.21|14834.21|14913.67|14833.67|9
1723503450000|2024-08-12 22:57:30|14913.72|14833.72|14914.03|14834.03|14914.28|14834.28|14913.71|14833.71|8
1723503460000|2024-08-12 22:57:40|14914.04|14834.04|14914.45|14834.45|14914.61|14834.61|14914.04|14834.04|9
1723503470000|2024-08-12 22:57:50|14914.5|14834.5|14915.69|14835.69|14915.76|14835.76|14914.5|14834.5|9
1723503480000|2024-08-12 22:58:00|14915.9|14835.9|14913.94|14833.94|14915.99|14835.99|14913.9|14833.9|10
1723503490000|2024-08-12 22:58:10|14913.89|14833.89|14914.25|14834.25|14915.04|14835.04|14913.68|14833.68|9
1723503500000|2024-08-12 22:58:20|14913.98|14833.98|14913.25|14833.25|14914.15|14834.15|14913.25|14833.25|10
1723503510000|2024-08-12 22:58:30|14913.22|14833.22|14913.04|14833.04|14913.38|14833.38|14913.04|14833.04|9
1723503520000|2024-08-12 22:58:40|14913.05|14833.05|14912.97|14832.97|14913.05|14833.05|14912.67|14832.67|8
1723503530000|2024-08-12 22:58:50|14913.07|14833.07|14913.2|14833.2|14913.26|14833.26|14913.07|14833.07|8
1723503540000|2024-08-12 22:59:00|14913.26|14833.26|14912.84|14832.84|14913.27|14833.27|14912.37|14832.37|10
1723503550000|2024-08-12 22:59:10|14912.93|14832.93|14912.6|14832.6|14912.97|14832.97|14912.54|14832.54|10
1723503560000|2024-08-12 22:59:20|14912.53|14832.53|14913.84|14833.84|14913.85|14833.85|14912.53|14832.53|10
1723503570000|2024-08-12 22:59:30|14913.9|14833.9|14913.24|14833.24|14913.9|14833.9|14913.24|14833.24|10
1723503580000|2024-08-12 22:59:40|14913.44|14833.44|14912.81|14832.81|14913.44|14833.44|14912.81|14832.81|9
1723503590000|2024-08-12 22:59:50|14912.86|14832.86|14912.32|14832.32|14912.88|14832.88|14912.32|14832.32|7
1723503600000|2024-08-12 23:00:00|14912.31|14832.31|14913.32|14833.32|14913.66|14833.66|14911.5|14831.5|9
1723503610000|2024-08-12 23:00:10|14913.41|14833.41|14911.15|14831.15|14913.41|14833.41|14910.74|14830.74|10
1723503620000|2024-08-12 23:00:20|14911.03|14831.03|14912.47|14832.47|14912.47|14832.47|14911.03|14831.03|10
1723503630000|2024-08-12 23:00:30|14912.65|14832.65|14912.75|14832.75|14912.98|14832.98|14912.49|14832.49|10
1723503640000|2024-08-12 23:00:40|14912.78|14832.78|14919.22|14839.22|14919.22|14839.22|14912.78|14832.78|10
1723503650000|2024-08-12 23:00:50|14920.06|14840.06|14923.86|14843.86|14923.86|14843.86|14920.06|14840.06|10
1723503660000|2024-08-12 23:01:00|14923.77|14843.77|14923.02|14843.02|14924.67|14844.67|14923.02|14843.02|9
1723503670000|2024-08-12 23:01:10|14922.82|14842.82|14925.74|14845.74|14925.74|14845.74|14922.82|14842.82|10
1723503680000|2024-08-12 23:01:20|14925.56|14845.56|14927.02|14847.02|14927.02|14847.02|14925.47|14845.47|9
1723503690000|2024-08-12 23:01:30|14930.41|14850.41|14934.03|14854.03|14934.03|14854.03|14930.41|14850.41|10
1723503700000|2024-08-12 23:01:40|14934.1|14854.1|14933.76|14853.76|14934.54|14854.54|14933.52|14853.52|10
1723503710000|2024-08-12 23:01:50|14934.34|14854.34|14936.15|14856.15|14936.15|14856.15|14934.34|14854.34|10
1723503720000|2024-08-12 23:02:00|14936.62|14856.62|14938.44|14858.44|14938.44|14858.44|14936.23|14856.23|10
1723503730000|2024-08-12 23:02:10|14938.56|14858.56|14947.91|14867.91|14947.91|14867.91|14938.56|14858.56|10
1723503740000|2024-08-12 23:02:20|14948.33|14868.33|14947.87|14867.87|14949.25|14869.25|14947.87|14867.87|10
1723503750000|2024-08-12 23:02:30|14948.03|14868.03|14946.98|14866.98|14948.03|14868.03|14946.21|14866.21|10
1723503760000|2024-08-12 23:02:40|14947.08|14867.08|14947.45|14867.45|14947.45|14867.45|14947.08|14867.08|9
1723503770000|2024-08-12 23:02:50|14947.51|14867.51|14948.5|14868.5|14948.5|14868.5|14947.51|14867.51|8
1723503780000|2024-08-12 23:03:00|14948.44|14868.44|14949.01|14869.01|14949.01|14869.01|14948.12|14868.12|10
1723503790000|2024-08-12 23:03:10|14948.91|14868.91|14947.79|14867.79|14948.94|14868.94|14947.79|14867.79|10
1723503800000|2024-08-12 23:03:20|14947.88|14867.88|14946.89|14866.89|14947.91|14867.91|14946.89|14866.89|10
1723503810000|2024-08-12 23:03:30|14946.87|14866.87|14945.98|14865.98|14946.92|14866.92|14945.98|14865.98|10
1723503820000|2024-08-12 23:03:40|14945.57|14865.57|14944.7|14864.7|14945.57|14865.57|14944.7|14864.7|10
1723503830000|2024-08-12 23:03:50|14944.52|14864.52|14943.09|14863.09|14944.52|14864.52|14943.09|14863.09|9
1723503840000|2024-08-12 23:04:00|14938.5|14858.5|14934.98|14854.98|14938.5|14858.5|14934.98|14854.98|10
1723503850000|2024-08-12 23:04:10|14934.38|14854.38|14930.67|14850.67|14934.38|14854.38|14930.67|14850.67|10
1723503860000|2024-08-12 23:04:20|14931.34|14851.34|14934.3|14854.3|14934.3|14854.3|14931.34|14851.34|10
1723503870000|2024-08-12 23:04:30|14934.27|14854.27|14933.77|14853.77|14934.27|14854.27|14933.51|14853.51|10
1723503880000|2024-08-12 23:04:40|14933.73|14853.73|14935.98|14855.98|14936.09|14856.09|14933.65|14853.65|10
1723503890000|2024-08-12 23:04:50|14935.93|14855.93|14936.25|14856.25|14936.27|14856.27|14935.93|14855.93|9
1723503900000|2024-08-12 23:05:00|14936.47|14856.47|14938.82|14858.82|14938.82|14858.82|14936.45|14856.45|10
1723503910000|2024-08-12 23:05:10|14939.12|14859.12|14941.36|14861.36|14941.36|14861.36|14939.12|14859.12|10
1723503920000|2024-08-12 23:05:20|14941.48|14861.48|14944.44|14864.44|14944.45|14864.45|14941.48|14861.48|10
1723503930000|2024-08-12 23:05:30|14944.34|14864.34|14946.9|14866.9|14947.45|14867.45|14944.34|14864.34|10
1723503940000|2024-08-12 23:05:40|14947.12|14867.12|14947.93|14867.93|14948.01|14868.01|14947.12|14867.12|10
1723503950000|2024-08-12 23:05:50|14947.96|14867.96|14950.82|14870.82|14950.82|14870.82|14947.95|14867.95|9
1723503960000|2024-08-12 23:06:00|14951.01|14871.01|14951.51|14871.51|14951.51|14871.51|14950.98|14870.98|10
1723503970000|2024-08-12 23:06:10|14951.49|14871.49|14951.53|14871.53|14951.69|14871.69|14951.17|14871.17|10
1723503980000|2024-08-12 23:06:20|14951.54|14871.54|14951.74|14871.74|14951.74|14871.74|14951.2|14871.2|10
1723503990000|2024-08-12 23:06:30|14953|14873|14954.95|14874.95|14954.97|14874.97|14953|14873|10
1723504000000|2024-08-12 23:06:40|14955.71|14875.71|14955.56|14875.56|14957.12|14877.12|14955.56|14875.56|9
1723504010000|2024-08-12 23:06:50|14955.68|14875.68|14957.12|14877.12|14957.13|14877.13|14955.68|14875.68|10
1723504020000|2024-08-12 23:07:00|14956.77|14876.77|14957.78|14877.78|14957.78|14877.78|14956.77|14876.77|10
1723504030000|2024-08-12 23:07:10|14958.24|14878.24|14961.36|14881.36|14961.36|14881.36|14958.24|14878.24|10
1723504040000|2024-08-12 23:07:20|14961.92|14881.92|14963.3|14883.3|14963.3|14883.3|14961.92|14881.92|9
1723504050000|2024-08-12 23:07:30|14963.49|14883.49|14964.52|14884.52|14964.52|14884.52|14963.42|14883.42|9
1723504060000|2024-08-12 23:07:40|14964.69|14884.69|14961.85|14881.85|14964.69|14884.69|14961.85|14881.85|10
1723504070000|2024-08-12 23:07:50|14961.67|14881.67|14961.52|14881.52|14961.67|14881.67|14961.05|14881.05|10
1723504080000|2024-08-12 23:08:00|14961.31|14881.31|14961.33|14881.33|14962.38|14882.38|14961.3|14881.3|10
1723504090000|2024-08-12 23:08:10|14961.24|14881.24|14960.46|14880.46|14961.68|14881.68|14960.46|14880.46|10
1723504100000|2024-08-12 23:08:20|14960.91|14880.91|14960.47|14880.47|14960.94|14880.94|14959.65|14879.65|10
1723504110000|2024-08-12 23:08:30|14961.16|14881.16|14963.56|14883.56|14963.56|14883.56|14961.16|14881.16|10
1723504120000|2024-08-12 23:08:40|14963.51|14883.51|14970.59|14890.59|14970.59|14890.59|14963.5|14883.5|10
1723504130000|2024-08-12 23:08:50|14972.12|14892.12|14976.31|14896.31|14976.96|14896.96|14972.12|14892.12|10
1723504140000|2024-08-12 23:09:00|14975.95|14895.95|14976.29|14896.29|14977.24|14897.24|14975.95|14895.95|10
1723504150000|2024-08-12 23:09:10|14976.54|14896.54|14977.07|14897.07|14977.34|14897.34|14976.48|14896.48|9
1723504160000|2024-08-12 23:09:20|14977.02|14897.02|14977.12|14897.12|14977.52|14897.52|14976.63|14896.63|10
1723504170000|2024-08-12 23:09:30|14978.08|14898.08|14981.76|14901.76|14981.76|14901.76|14977.68|14897.68|10
1723504180000|2024-08-12 23:09:40|14982.02|14902.02|14978.81|14898.81|14982.02|14902.02|14978.79|14898.79|9
1723504190000|2024-08-12 23:09:50|14978.97|14898.97|14977.42|14897.42|14978.97|14898.97|14977.06|14897.06|8
1723504200000|2024-08-12 23:10:00|14977.18|14897.18|14974.63|14894.63|14977.18|14897.18|14974.63|14894.63|10
1723504210000|2024-08-12 23:10:10|14974.58|14894.58|14972.68|14892.68|14974.58|14894.58|14972.19|14892.19|10
1723504220000|2024-08-12 23:10:20|14971.76|14891.76|14971.92|14891.92|14971.92|14891.92|14971.09|14891.09|10
1723504230000|2024-08-12 23:10:30|14973.16|14893.16|14973.78|14893.78|14973.8|14893.8|14973.16|14893.16|10
1723504240000|2024-08-12 23:10:40|14973.7|14893.7|14973.63|14893.63|14973.8|14893.8|14973.55|14893.55|10
1723504250000|2024-08-12 23:10:50|14973.25|14893.25|14972.02|14892.02|14973.25|14893.25|14971.97|14891.97|10
1723504260000|2024-08-12 23:11:00|14972.04|14892.04|14966.3|14886.3|14972.04|14892.04|14966.3|14886.3|10
1723504270000|2024-08-12 23:11:10|14966.07|14886.07|14966.22|14886.22|14966.75|14886.75|14965.62|14885.62|10
1723504280000|2024-08-12 23:11:20|14966.28|14886.28|14970.4|14890.4|14970.44|14890.44|14966.28|14886.28|10
1723504290000|2024-08-12 23:11:30|14970.38|14890.38|14971.23|14891.23|14971.44|14891.44|14970.33|14890.33|10
1723504300000|2024-08-12 23:11:40|14971.21|14891.21|14971.23|14891.23|14971.34|14891.34|14970.55|14890.55|10
1723504310000|2024-08-12 23:11:50|14971.43|14891.43|14972.56|14892.56|14972.56|14892.56|14971.43|14891.43|10
1723504320000|2024-08-12 23:12:00|14972.53|14892.53|14972.29|14892.29|14973.01|14893.01|14971.76|14891.76|10
1723504330000|2024-08-12 23:12:10|14972.38|14892.38|14973.98|14893.98|14973.98|14893.98|14972.09|14892.09|10
1723504340000|2024-08-12 23:12:20|14974.39|14894.39|14975.32|14895.32|14975.35|14895.35|14974.37|14894.37|10
1723504350000|2024-08-12 23:12:30|14975.17|14895.17|14976.07|14896.07|14976.07|14896.07|14975.12|14895.12|10
1723504360000|2024-08-12 23:12:40|14977.13|14897.13|14976.94|14896.94|14977.13|14897.13|14976.4|14896.4|10
1723504370000|2024-08-12 23:12:50|14976.64|14896.64|14978.37|14898.37|14978.37|14898.37|14976.62|14896.62|10
1723504380000|2024-08-12 23:13:00|14978.32|14898.32|14978.33|14898.33|14978.43|14898.43|14977.45|14897.45|10
1723504390000|2024-08-12 23:13:10|14978.25|14898.25|14980.02|14900.02|14980.02|14900.02|14978.25|14898.25|8
1723504400000|2024-08-12 23:13:20|14980.08|14900.08|14981.72|14901.72|14981.72|14901.72|14980.08|14900.08|10
1723504410000|2024-08-12 23:13:30|14982.37|14902.37|14986.65|14906.65|14986.65|14906.65|14982.11|14902.11|8
1723504420000|2024-08-12 23:13:40|14988.4|14908.4|14988.91|14908.91|14989.58|14909.58|14988.4|14908.4|10
1723504430000|2024-08-12 23:13:50|14988.82|14908.82|14988.63|14908.63|14989.1|14909.1|14988.26|14908.26|10
1723504440000|2024-08-12 23:14:00|14988.76|14908.76|14989.97|14909.97|14989.97|14909.97|14988.76|14908.76|10
1723504450000|2024-08-12 23:14:10|14989.85|14909.85|14990.42|14910.42|14990.42|14910.42|14989.36|14909.36|10
1723504460000|2024-08-12 23:14:20|14990.3|14910.3|14992.12|14912.12|14992.12|14912.12|14990.24|14910.24|10
1723504470000|2024-08-12 23:14:30|14992.35|14912.35|14991.9|14911.9|14992.35|14912.35|14991.9|14911.9|10
1723504480000|2024-08-12 23:14:40|14991.55|14911.55|14990.51|14910.51|14991.55|14911.55|14990.51|14910.51|10
1723504490000|2024-08-12 23:14:50|14990.38|14910.38|14990.27|14910.27|14990.65|14910.65|14990.06|14910.06|10
1723504500000|2024-08-12 23:15:00|14990.33|14910.33|14995.08|14915.08|14995.08|14915.08|14990.32|14910.32|10
1723504510000|2024-08-12 23:15:10|14994.57|14914.57|14993.53|14913.53|14994.62|14914.62|14993.33|14913.33|10
1723504520000|2024-08-12 23:15:20|14993.56|14913.56|14993.04|14913.04|14993.6|14913.6|14992.74|14912.74|10
1723504530000|2024-08-12 23:15:30|14993.59|14913.59|15000.44|14920.44|15000.44|14920.44|14993.59|14913.59|10
1723504540000|2024-08-12 23:15:40|15002.16|14922.16|15012.56|14932.56|15012.56|14932.56|15002.16|14922.16|10
1723504550000|2024-08-12 23:15:50|15012.62|14932.62|15014.45|14934.45|15014.89|14934.89|15012.62|14932.62|10
1723504560000|2024-08-12 23:16:00|15014.61|14934.61|15015.34|14935.34|15015.53|14935.53|15014.1|14934.1|10
1723504570000|2024-08-12 23:16:10|15014.92|14934.92|15014.8|14934.8|15014.92|14934.92|15013.88|14933.88|10
1723504580000|2024-08-12 23:16:20|15014.6|14934.6|15021.44|14941.44|15021.44|14941.44|15014.6|14934.6|10
1723504590000|2024-08-12 23:16:30|15021.3|14941.3|15020.5|14940.5|15021.87|14941.87|15020.5|14940.5|10
1723504600000|2024-08-12 23:16:40|15020.45|14940.45|15023.85|14943.85|15023.85|14943.85|15020.27|14940.27|10
1723504610000|2024-08-12 23:16:50|15024.27|14944.27|15022.69|14942.69|15024.83|14944.83|15022.69|14942.69|9
1723504620000|2024-08-12 23:17:00|15021.95|14941.95|15014.91|14934.91|15021.95|14941.95|15014.91|14934.91|10
1723504630000|2024-08-12 23:17:10|15014.75|14934.75|15010.26|14930.26|15014.84|14934.84|15009.91|14929.91|10
1723504640000|2024-08-12 23:17:20|15010.27|14930.27|15011.58|14931.58|15011.58|14931.58|15008.57|14928.57|10
1723504650000|2024-08-12 23:17:30|15011.68|14931.68|15009.79|14929.79|15012.29|14932.29|15009.62|14929.62|10
1723504660000|2024-08-12 23:17:40|15010.83|14930.83|15013.07|14933.07|15013.07|14933.07|15010.6|14930.6|10
1723504670000|2024-08-12 23:17:50|15011.61|14931.61|15014.32|14934.32|15014.32|14934.32|15011.24|14931.24|10
1723504680000|2024-08-12 23:18:00|15014.31|14934.31|15018.64|14938.64|15018.64|14938.64|15014.2|14934.2|10
1723504690000|2024-08-12 23:18:10|15022.13|14942.13|15043.06|14963.06|15043.06|14963.06|15022.13|14942.13|10
1723504700000|2024-08-12 23:18:20|15043.87|14963.87|15059.97|14979.97|15059.97|14979.97|15043.87|14963.87|10
1723504710000|2024-08-12 23:18:30|15060.56|14980.56|15061.76|14981.76|15062.23|14982.23|15059.85|14979.85|10
1723504720000|2024-08-12 23:18:40|15061.54|14981.54|15060.54|14980.54|15061.83|14981.83|15060.54|14980.54|10
1723504730000|2024-08-12 23:18:50|15061.13|14981.13|15062.03|14982.03|15063.52|14983.52|15061.13|14981.13|10
1723504740000|2024-08-12 23:19:00|15060.26|14980.26|15063.79|14983.79|15063.79|14983.79|15059.12|14979.12|10
1723504750000|2024-08-12 23:19:10|15063.5|14983.5|15061.94|14981.94|15063.54|14983.54|15061.94|14981.94|10
1723504760000|2024-08-12 23:19:20|15062.72|14982.72|15074.77|14994.77|15074.77|14994.77|15062.72|14982.72|10
1723504770000|2024-08-12 23:19:30|15073.93|14993.93|15105.04|15025.04|15105.04|15025.04|15073.93|14993.93|10
1723504780000|2024-08-12 23:19:40|15108.47|15028.47|15128.26|15048.26|15128.26|15048.26|15108.47|15028.47|10
1723504790000|2024-08-12 23:19:50|15129.31|15049.31|15131.93|15051.93|15132.12|15052.12|15129.31|15049.31|10
1723504800000|2024-08-12 23:20:00|15132.89|15052.89|15130.12|15050.12|15135.22|15055.22|15130.12|15050.12|10
1723504810000|2024-08-12 23:20:10|15129.76|15049.76|15123.85|15043.85|15130.15|15050.15|15123.85|15043.85|10
1723504820000|2024-08-12 23:20:20|15124.08|15044.08|15133.53|15053.53|15134.11|15054.11|15124.02|15044.02|10
1723504830000|2024-08-12 23:20:30|15134.37|15054.37|15133.48|15053.48|15135.24|15055.24|15131.9|15051.9|10
1723504840000|2024-08-12 23:20:40|15133.41|15053.41|15131.96|15051.96|15133.41|15053.41|15131.96|15051.96|10
1723504850000|2024-08-12 23:20:50|15131.87|15051.87|15128.43|15048.43|15132.17|15052.17|15128.43|15048.43|10
1723504860000|2024-08-12 23:21:00|15128.45|15048.45|15128.07|15048.07|15129.62|15049.62|15126.84|15046.84|10
1723504870000|2024-08-12 23:21:10|15127.26|15047.26|15119.21|15039.21|15127.26|15047.26|15119.21|15039.21|10
1723504880000|2024-08-12 23:21:20|15118.94|15038.94|15116.65|15036.65|15118.94|15038.94|15116.65|15036.65|10
1723504890000|2024-08-12 23:21:30|15116.58|15036.58|15114.71|15034.71|15116.58|15036.58|15114.01|15034.01|10
1723504900000|2024-08-12 23:21:40|15113.3|15033.3|15115.39|15035.39|15116.21|15036.21|15113.3|15033.3|10
1723504910000|2024-08-12 23:21:50|15114.61|15034.61|15113|15033|15114.61|15034.61|15113|15033|10
1723504920000|2024-08-12 23:22:00|15112.67|15032.67|15114.21|15034.21|15114.51|15034.51|15112.67|15032.67|10
1723504930000|2024-08-12 23:22:10|15113.91|15033.91|15111.87|15031.87|15113.98|15033.98|15110.82|15030.82|10
1723504940000|2024-08-12 23:22:20|15111.12|15031.12|15105.65|15025.65|15111.12|15031.12|15105.65|15025.65|10
1723504950000|2024-08-12 23:22:30|15106.54|15026.54|15104.36|15024.36|15107.14|15027.14|15104.36|15024.36|10
1723504960000|2024-08-12 23:22:40|15104.45|15024.45|15099.41|15019.41|15104.45|15024.45|15099.41|15019.41|9
1723504970000|2024-08-12 23:22:50|15099.12|15019.12|15095.6|15015.6|15099.12|15019.12|15095.19|15015.19|10
1723504980000|2024-08-12 23:23:00|15094.95|15014.95|15092.87|15012.87|15095.49|15015.49|15091.75|15011.75|10
1723504990000|2024-08-12 23:23:10|15092.93|15012.93|15094.46|15014.46|15095.21|15015.21|15092.93|15012.93|9
1723505000000|2024-08-12 23:23:20|15093.22|15013.22|15091.49|15011.49|15093.22|15013.22|15091.49|15011.49|10
1723505010000|2024-08-12 23:23:30|15091.79|15011.79|15091.77|15011.77|15093.4|15013.4|15091.68|15011.68|10
1723505020000|2024-08-12 23:23:40|15091.1|15011.1|15087.22|15007.22|15091.1|15011.1|15086.97|15006.97|10
1723505030000|2024-08-12 23:23:50|15086.75|15006.75|15086.22|15006.22|15086.75|15006.75|15085.08|15005.08|10
1723505040000|2024-08-12 23:24:00|15086.26|15006.26|15086.54|15006.54|15086.77|15006.77|15085.25|15005.25|10
1723505050000|2024-08-12 23:24:10|15087.63|15007.63|15084.54|15004.54|15088.3|15008.3|15084.54|15004.54|10
1723505060000|2024-08-12 23:24:20|15084.34|15004.34|15077.91|14997.91|15084.34|15004.34|15077.91|14997.91|10
1723505070000|2024-08-12 23:24:30|15077.92|14997.92|15075.95|14995.95|15077.92|14997.92|15075.95|14995.95|10
1723505080000|2024-08-12 23:24:40|15075.4|14995.4|15075.83|14995.83|15077.02|14997.02|15075.35|14995.35|10
1723505090000|2024-08-12 23:24:50|15076.69|14996.69|15075.26|14995.26|15076.71|14996.71|15075.26|14995.26|9
1723505100000|2024-08-12 23:25:00|15074.43|14994.43|15066.73|14986.73|15074.43|14994.43|15066.73|14986.73|10
1723505110000|2024-08-12 23:25:10|15066.54|14986.54|15063.57|14983.57|15067.03|14987.03|15063.57|14983.57|10
1723505120000|2024-08-12 23:25:20|15063.91|14983.91|15063.24|14983.24|15064.33|14984.33|15062.91|14982.91|10
1723505130000|2024-08-12 23:25:30|15063.08|14983.08|15063.54|14983.54|15063.54|14983.54|15061.41|14981.41|10
1723505140000|2024-08-12 23:25:40|15063.94|14983.94|15061.46|14981.46|15064.66|14984.66|15061.46|14981.46|10
1723505150000|2024-08-12 23:25:50|15060.99|14980.99|15059.33|14979.33|15060.99|14980.99|15059.33|14979.33|10
1723505160000|2024-08-12 23:26:00|15059.29|14979.29|15057.31|14977.31|15059.5|14979.5|15057.23|14977.23|9
1723505170000|2024-08-12 23:26:10|15055.9|14975.9|15054.98|14974.98|15056.2|14976.2|15054.55|14974.55|10
1723505180000|2024-08-12 23:26:20|15055.01|14975.01|15051.59|14971.59|15055.07|14975.07|15051.59|14971.59|10
1723505190000|2024-08-12 23:26:30|15051.41|14971.41|15047.77|14967.77|15051.41|14971.41|15047.77|14967.77|10
1723505200000|2024-08-12 23:26:40|15047.39|14967.39|15046.74|14966.74|15047.39|14967.39|15046.04|14966.04|10
1723505210000|2024-08-12 23:26:50|15047.48|14967.48|15046.84|14966.84|15047.95|14967.95|15046.81|14966.81|9
1723505220000|2024-08-12 23:27:00|15047.02|14967.02|15044.87|14964.87|15047.07|14967.07|15044.87|14964.87|9
1723505230000|2024-08-12 23:27:10|15044.18|14964.18|15030.08|14950.08|15044.18|14964.18|15029.55|14949.55|10
1723505240000|2024-08-12 23:27:20|15030.05|14950.05|15030.63|14950.63|15030.65|14950.65|15029.85|14949.85|9
1723505250000|2024-08-12 23:27:30|15030.44|14950.44|15029.84|14949.84|15030.82|14950.82|15029.84|14949.84|10
1723505260000|2024-08-12 23:27:40|15029.53|14949.53|15029.78|14949.78|15030.37|14950.37|15029.33|14949.33|10
1723505270000|2024-08-12 23:27:50|15029.82|14949.82|15031.96|14951.96|15032|14952|15028.89|14948.89|10
1723505280000|2024-08-12 23:28:00|15032.17|14952.17|15030.11|14950.11|15032.57|14952.57|15030.1|14950.1|10
1723505290000|2024-08-12 23:28:10|15030.39|14950.39|15029.97|14949.97|15030.98|14950.98|15029.44|14949.44|9
1723505300000|2024-08-12 23:28:20|15029.31|14949.31|15028.53|14948.53|15029.31|14949.31|15028.52|14948.52|10
1723505310000|2024-08-12 23:28:30|15028.54|14948.54|15029.47|14949.47|15029.47|14949.47|15028.02|14948.02|10
1723505320000|2024-08-12 23:28:40|15029.34|14949.34|15029.47|14949.47|15029.57|14949.57|15029.34|14949.34|10
1723505330000|2024-08-12 23:28:50|15029.65|14949.65|15029.93|14949.93|15029.99|14949.99|15029.57|14949.57|9
1723505340000|2024-08-12 23:29:00|15029.66|14949.66|15030.32|14950.32|15030.74|14950.74|15029.66|14949.66|10
1723505350000|2024-08-12 23:29:10|15030.16|14950.16|15029.84|14949.84|15030.2|14950.2|15029.83|14949.83|10
1723505360000|2024-08-12 23:29:20|15030.18|14950.18|15026.49|14946.49|15031.15|14951.15|15026.49|14946.49|9
1723505370000|2024-08-12 23:29:30|15026.16|14946.16|15026.71|14946.71|15026.71|14946.71|15026.16|14946.16|10
1723505380000|2024-08-12 23:29:40|15026.57|14946.57|15026.3|14946.3|15027.04|14947.04|15026.3|14946.3|9
1723505390000|2024-08-12 23:29:50|15026.38|14946.38|15026.68|14946.68|15027.54|14947.54|15026.38|14946.38|9
1723505400000|2024-08-12 23:30:00|15026.21|14946.21|15023.9|14943.9|15026.24|14946.24|15023.87|14943.87|10
1723505410000|2024-08-12 23:30:10|15023.82|14943.82|15025.79|14945.79|15025.87|14945.87|15023.74|14943.74|10
1723505420000|2024-08-12 23:30:20|15026.1|14946.1|15024.28|14944.28|15026.2|14946.2|15024.28|14944.28|9
1723505430000|2024-08-12 23:30:30|15024.48|14944.48|15023.93|14943.93|15024.48|14944.48|15023.68|14943.68|10
1723505440000|2024-08-12 23:30:40|15024.01|14944.01|15024.48|14944.48|15024.48|14944.48|15023.18|14943.18|10
1723505450000|2024-08-12 23:30:50|15024.42|14944.42|15026.33|14946.33|15026.33|14946.33|15024.34|14944.34|10
1723505460000|2024-08-12 23:31:00|15026.37|14946.37|15029.03|14949.03|15029.03|14949.03|15026.37|14946.37|10
1723505470000|2024-08-12 23:31:10|15030|14950|15032.5|14952.5|15032.61|14952.61|15030|14950|10
1723505480000|2024-08-12 23:31:20|15032.85|14952.85|15035.53|14955.53|15035.53|14955.53|15032.85|14952.85|9
1723505490000|2024-08-12 23:31:30|15036.28|14956.28|15038.66|14958.66|15038.66|14958.66|15036.28|14956.28|10
1723505500000|2024-08-12 23:31:40|15039.19|14959.19|15040.41|14960.41|15040.58|14960.58|15039.19|14959.19|9
1723505510000|2024-08-12 23:31:50|15039.85|14959.85|15041.13|14961.13|15041.66|14961.66|15039.6|14959.6|10
1723505520000|2024-08-12 23:32:00|15043.22|14963.22|15047.96|14967.96|15047.96|14967.96|15043.22|14963.22|10
1723505530000|2024-08-12 23:32:10|15048.24|14968.24|15047.35|14967.35|15049.8|14969.8|15047.27|14967.27|10
1723505540000|2024-08-12 23:32:20|15047.32|14967.32|15048.03|14968.03|15048.03|14968.03|15046.1|14966.1|10
1723505550000|2024-08-12 23:32:30|15048.05|14968.05|15052.77|14972.77|15052.77|14972.77|15048.05|14968.05|8
1723505560000|2024-08-12 23:32:40|15052.82|14972.82|15052.52|14972.52|15054.57|14974.57|15052.41|14972.41|10
1723505570000|2024-08-12 23:32:50|15052.32|14972.32|15052.75|14972.75|15052.75|14972.75|15052.12|14972.12|10
1723505580000|2024-08-12 23:33:00|15052.45|14972.45|15050.27|14970.27|15052.61|14972.61|15050.04|14970.04|10
1723505590000|2024-08-12 23:33:10|15050.28|14970.28|15047.05|14967.05|15050.28|14970.28|15047.05|14967.05|10
1723505600000|2024-08-12 23:33:20|15046.44|14966.44|15046.93|14966.93|15047.11|14967.11|15046.44|14966.44|10
1723505610000|2024-08-12 23:33:30|15047.56|14967.56|15048.99|14968.99|15048.99|14968.99|15047.56|14967.56|8
1723505620000|2024-08-12 23:33:40|15048.82|14968.82|15049.19|14969.19|15049.45|14969.45|15048.82|14968.82|9
1723505630000|2024-08-12 23:33:50|15049.23|14969.23|15050.04|14970.04|15050.23|14970.23|15049.21|14969.21|10
1723505640000|2024-08-12 23:34:00|15050.02|14970.02|15050.02|14970.02|15050.71|14970.71|15050.02|14970.02|9
1723505650000|2024-08-12 23:34:10|15049.66|14969.66|15051.99|14971.99|15051.99|14971.99|15049.34|14969.34|9
1723505660000|2024-08-12 23:34:20|15053.08|14973.08|15057.53|14977.53|15057.53|14977.53|15053.08|14973.08|10
1723505670000|2024-08-12 23:34:30|15057.27|14977.27|15062.49|14982.49|15062.49|14982.49|15057.27|14977.27|10
1723505680000|2024-08-12 23:34:40|15062.72|14982.72|15064.05|14984.05|15064.7|14984.7|15062.72|14982.72|10
1723505690000|2024-08-12 23:34:50|15064.44|14984.44|15069.48|14989.48|15069.48|14989.48|15064.44|14984.44|10
1723505700000|2024-08-12 23:35:00|15069.62|14989.62|15070.25|14990.25|15070.65|14990.65|15068.92|14988.92|10
1723505710000|2024-08-12 23:35:10|15070.4|14990.4|15069.26|14989.26|15070.65|14990.65|15069.26|14989.26|10
1723505720000|2024-08-12 23:35:20|15069.33|14989.33|15072.5|14992.5|15072.5|14992.5|15069.09|14989.09|10
1723505730000|2024-08-12 23:35:30|15072.12|14992.12|15073.41|14993.41|15074.22|14994.22|15072.12|14992.12|10
1723505740000|2024-08-12 23:35:40|15073.67|14993.67|15072.48|14992.48|15073.67|14993.67|15072.48|14992.48|10
1723505750000|2024-08-12 23:35:50|15072.25|14992.25|15071.63|14991.63|15072.59|14992.59|15071.59|14991.59|10
1723505760000|2024-08-12 23:36:00|15070.45|14990.45|15070.93|14990.93|15070.93|14990.93|15069.26|14989.26|10
1723505770000|2024-08-12 23:36:10|15070.91|14990.91|15076.1|14996.1|15076.1|14996.1|15070.91|14990.91|10
1723505780000|2024-08-12 23:36:20|15076.46|14996.46|15076.99|14996.99|15077.07|14997.07|15076.42|14996.42|10
1723505790000|2024-08-12 23:36:30|15076.83|14996.83|15078.19|14998.19|15078.47|14998.47|15076.57|14996.57|10
1723505800000|2024-08-12 23:36:40|15078.22|14998.22|15079.47|14999.47|15080.25|15000.25|15078.22|14998.22|10
1723505810000|2024-08-12 23:36:50|15079.89|14999.89|15084.49|15004.49|15085.09|15005.09|15079.87|14999.87|10
1723505820000|2024-08-12 23:37:00|15084.28|15004.28|15083.36|15003.36|15084.28|15004.28|15083.02|15003.02|10
1723505830000|2024-08-12 23:37:10|15083.28|15003.28|15082.79|15002.79|15085.45|15005.45|15082.77|15002.77|10
1723505840000|2024-08-12 23:37:20|15082.66|15002.66|15084.29|15004.29|15084.62|15004.62|15082.28|15002.28|10
1723505850000|2024-08-12 23:37:30|15085.18|15005.18|15089.6|15009.6|15089.6|15009.6|15085.18|15005.18|10
1723505860000|2024-08-12 23:37:40|15089.31|15009.31|15092.14|15012.14|15092.68|15012.68|15089.31|15009.31|10
1723505870000|2024-08-12 23:37:50|15092.23|15012.23|15094.8|15014.8|15094.8|15014.8|15092.23|15012.23|10
1723505880000|2024-08-12 23:38:00|15094.01|15014.01|15096.21|15016.21|15096.21|15016.21|15093.13|15013.13|10
1723505890000|2024-08-12 23:38:10|15098.11|15018.11|15098.67|15018.67|15098.67|15018.67|15097.98|15017.98|10
1723505900000|2024-08-12 23:38:20|15098.58|15018.58|15099.38|15019.38|15099.46|15019.46|15098.48|15018.48|10
1723505910000|2024-08-12 23:38:30|15099.13|15019.13|15098.4|15018.4|15099.57|15019.57|15098.4|15018.4|9
1723505920000|2024-08-12 23:38:40|15098.32|15018.32|15096.1|15016.1|15098.32|15018.32|15096.04|15016.04|10
1723505930000|2024-08-12 23:38:50|15096.09|15016.09|15094.91|15014.91|15096.54|15016.54|15094.91|15014.91|10
1723505940000|2024-08-12 23:39:00|15094.88|15014.88|15094.08|15014.08|15094.88|15014.88|15093.88|15013.88|10
1723505950000|2024-08-12 23:39:10|15094.18|15014.18|15093.35|15013.35|15094.33|15014.33|15093.35|15013.35|9
1723505960000|2024-08-12 23:39:20|15093.47|15013.47|15092.35|15012.35|15093.47|15013.47|15092.35|15012.35|10
1723505970000|2024-08-12 23:39:30|15092.31|15012.31|15094.93|15014.93|15094.93|15014.93|15092.31|15012.31|10
1723505980000|2024-08-12 23:39:40|15094.78|15014.78|15095.75|15015.75|15096.17|15016.17|15094.78|15014.78|10
1723505990000|2024-08-12 23:39:50|15097.07|15017.07|15100.93|15020.93|15100.93|15020.93|15097.07|15017.07|10
1723506000000|2024-08-12 23:40:00|15101.59|15021.59|15106.18|15026.18|15106.84|15026.84|15101.59|15021.59|10
1723506010000|2024-08-12 23:40:10|15106.22|15026.22|15103.09|15023.09|15106.22|15026.22|15103.09|15023.09|10
1723506020000|2024-08-12 23:40:20|15102.57|15022.57|15104.76|15024.76|15105.03|15025.03|15102.35|15022.35|10
1723506030000|2024-08-12 23:40:30|15104.65|15024.65|15104.13|15024.13|15104.73|15024.73|15103.73|15023.73|10
1723506040000|2024-08-12 23:40:40|15103.12|15023.12|15103.75|15023.75|15103.75|15023.75|15102.99|15022.99|10
1723506050000|2024-08-12 23:40:50|15103.67|15023.67|15099.75|15019.75|15103.67|15023.67|15099.75|15019.75|10
1723506060000|2024-08-12 23:41:00|15098.8|15018.8|15095.12|15015.12|15098.87|15018.87|15095.03|15015.03|10
1723506070000|2024-08-12 23:41:10|15094.93|15014.93|15091.41|15011.41|15094.93|15014.93|15090.99|15010.99|10
1723506080000|2024-08-12 23:41:20|15091.14|15011.14|15089.65|15009.65|15091.14|15011.14|15089.49|15009.49|10
1723506090000|2024-08-12 23:41:30|15089.91|15009.91|15089.25|15009.25|15089.91|15009.91|15089.25|15009.25|9
1723506100000|2024-08-12 23:41:40|15089.15|15009.15|15086.08|15006.08|15089.15|15009.15|15085.98|15005.98|10
1723506110000|2024-08-12 23:41:50|15085.95|15005.95|15083.75|15003.75|15085.95|15005.95|15083.75|15003.75|10
1723506120000|2024-08-12 23:42:00|15082.71|15002.71|15078.76|14998.76|15082.71|15002.71|15078.24|14998.24|10
1723506130000|2024-08-12 23:42:10|15079.36|14999.36|15080.47|15000.47|15080.47|15000.47|15079.32|14999.32|10
1723506140000|2024-08-12 23:42:20|15080.81|15000.81|15082.88|15002.88|15082.88|15002.88|15079.05|14999.05|10
1723506150000|2024-08-12 23:42:30|15082.73|15002.73|15082.5|15002.5|15083.42|15003.42|15081.86|15001.86|10
1723506160000|2024-08-12 23:42:40|15082.79|15002.79|15083.45|15003.45|15083.82|15003.82|15082.79|15002.79|10
1723506170000|2024-08-12 23:42:50|15083.34|15003.34|15085|15005|15085|15005|15083.32|15003.32|10
1723506180000|2024-08-12 23:43:00|15084.98|15004.98|15088.14|15008.14|15088.14|15008.14|15084.98|15004.98|9
1723506190000|2024-08-12 23:43:10|15088.24|15008.24|15088.47|15008.47|15088.47|15008.47|15087.35|15007.35|10
1723506200000|2024-08-12 23:43:20|15088.65|15008.65|15088.66|15008.66|15088.66|15008.66|15087.83|15007.83|10
1723506210000|2024-08-12 23:43:30|15089|15009|15088.93|15008.93|15089|15009|15088.22|15008.22|10
1723506220000|2024-08-12 23:43:40|15089.89|15009.89|15089.29|15009.29|15090.01|15010.01|15089.19|15009.19|10
1723506230000|2024-08-12 23:43:50|15089.47|15009.47|15091.45|15011.45|15091.45|15011.45|15089.47|15009.47|10
1723506240000|2024-08-12 23:44:00|15091.48|15011.48|15090.23|15010.23|15091.48|15011.48|15090.23|15010.23|9
1723506250000|2024-08-12 23:44:10|15089.92|15009.92|15090.13|15010.13|15090.65|15010.65|15089.86|15009.86|10
1723506260000|2024-08-12 23:44:20|15090|15010|15088.02|15008.02|15090|15010|15088.02|15008.02|10
1723506270000|2024-08-12 23:44:30|15086.39|15006.39|15083.89|15003.89|15086.39|15006.39|15083.89|15003.89|9
1723506280000|2024-08-12 23:44:40|15083.58|15003.58|15082.3|15002.3|15083.58|15003.58|15082.3|15002.3|10
1723506290000|2024-08-12 23:44:50|15081.89|15001.89|15082.07|15002.07|15082.07|15002.07|15080.95|15000.95|10
1723506300000|2024-08-12 23:45:00|15082.23|15002.23|15081.59|15001.59|15082.81|15002.81|15081.07|15001.07|10
1723506310000|2024-08-12 23:45:10|15081.61|15001.61|15081.68|15001.68|15081.92|15001.92|15081.36|15001.36|10
1723506320000|2024-08-12 23:45:20|15081.53|15001.53|15081.14|15001.14|15081.53|15001.53|15080.47|15000.47|10
1723506330000|2024-08-12 23:45:30|15081.1|15001.1|15081.86|15001.86|15082.36|15002.36|15080.81|15000.81|10
1723506340000|2024-08-12 23:45:40|15082.13|15002.13|15082.28|15002.28|15082.53|15002.53|15082.13|15002.13|10
1723506350000|2024-08-12 23:45:50|15082.18|15002.18|15080.82|15000.82|15082.19|15002.19|15080.82|15000.82|9
1723506360000|2024-08-12 23:46:00|15081.01|15001.01|15082.21|15002.21|15082.21|15002.21|15081.01|15001.01|9
1723506370000|2024-08-12 23:46:10|15082.72|15002.72|15082.79|15002.79|15084.34|15004.34|15082.72|15002.72|10
1723506380000|2024-08-12 23:46:20|15083.03|15003.03|15083.62|15003.62|15083.86|15003.86|15083.03|15003.03|10
1723506390000|2024-08-12 23:46:30|15083.72|15003.72|15085.75|15005.75|15086.48|15006.48|15083.72|15003.72|10
1723506400000|2024-08-12 23:46:40|15085.64|15005.64|15085.01|15005.01|15085.64|15005.64|15085.01|15005.01|9
1723506410000|2024-08-12 23:46:50|15084.45|15004.45|15086.65|15006.65|15086.65|15006.65|15084.39|15004.39|10
1723506420000|2024-08-12 23:47:00|15086.77|15006.77|15087.3|15007.3|15088.03|15008.03|15086.77|15006.77|10
1723506430000|2024-08-12 23:47:10|15087.2|15007.2|15087.7|15007.7|15087.7|15007.7|15087.05|15007.05|10
1723506440000|2024-08-12 23:47:20|15088.09|15008.09|15088.77|15008.77|15088.77|15008.77|15087.82|15007.82|10
1723506450000|2024-08-12 23:47:30|15088.22|15008.22|15087.26|15007.26|15088.22|15008.22|15086.84|15006.84|10
1723506460000|2024-08-12 23:47:40|15086.54|15006.54|15083.47|15003.47|15086.54|15006.54|15083.43|15003.43|10
1723506470000|2024-08-12 23:47:50|15083.45|15003.45|15081.69|15001.69|15083.45|15003.45|15081.69|15001.69|10
1723506480000|2024-08-12 23:48:00|15081.3|15001.3|15077.3|14997.3|15081.3|15001.3|15077.3|14997.3|10
1723506490000|2024-08-12 23:48:10|15077.25|14997.25|15076.81|14996.81|15077.32|14997.32|15076.81|14996.81|10
1723506500000|2024-08-12 23:48:20|15077.12|14997.12|15078.57|14998.57|15078.89|14998.89|15077.12|14997.12|10
1723506510000|2024-08-12 23:48:30|15078.66|14998.66|15078.37|14998.37|15078.83|14998.83|15078.37|14998.37|9
1723506520000|2024-08-12 23:48:40|15078.17|14998.17|15075.04|14995.04|15078.17|14998.17|15075.04|14995.04|10
1723506530000|2024-08-12 23:48:50|15075.19|14995.19|15073.8|14993.8|15075.19|14995.19|15073.8|14993.8|10
1723506540000|2024-08-12 23:49:00|15073.67|14993.67|15074.49|14994.49|15075.09|14995.09|15073.67|14993.67|10
1723506550000|2024-08-12 23:49:10|15074.45|14994.45|15073.43|14993.43|15074.45|14994.45|15073.43|14993.43|10
1723506560000|2024-08-12 23:49:20|15073.48|14993.48|15073.28|14993.28|15073.74|14993.74|15073.09|14993.09|10
1723506570000|2024-08-12 23:49:30|15073.26|14993.26|15072.96|14992.96|15073.32|14993.32|15072.83|14992.83|10
1723506580000|2024-08-12 23:49:40|15073|14993|15071.88|14991.88|15073|14993|15071.7|14991.7|10
1723506590000|2024-08-12 23:49:50|15071.66|14991.66|15072.14|14992.14|15072.25|14992.25|15071.37|14991.37|9
1723506600000|2024-08-12 23:50:00|15072.33|14992.33|15071.77|14991.77|15072.33|14992.33|15071.58|14991.58|9
1723506610000|2024-08-12 23:50:10|15071.64|14991.64|15071.55|14991.55|15071.64|14991.64|15071.42|14991.42|10
1723506620000|2024-08-12 23:50:20|15071.83|14991.83|15072.46|14992.46|15072.46|14992.46|15071.83|14991.83|9
1723506630000|2024-08-12 23:50:30|15072.58|14992.58|15072.51|14992.51|15072.65|14992.65|15072.28|14992.28|10
1723506640000|2024-08-12 23:50:40|15072.12|14992.12|15069.21|14989.21|15072.12|14992.12|15069.21|14989.21|10
1723506650000|2024-08-12 23:50:50|15069.15|14989.15|15066.98|14986.98|15069.15|14989.15|15066.7|14986.7|10
1723506660000|2024-08-12 23:51:00|15066.77|14986.77|15065.6|14985.6|15066.97|14986.97|15065.6|14985.6|10
1723506670000|2024-08-12 23:51:10|15064.73|14984.73|15057.5|14977.5|15064.73|14984.73|15057.5|14977.5|10
1723506680000|2024-08-12 23:51:20|15057.07|14977.07|15054.3|14974.3|15057.07|14977.07|15054.3|14974.3|10
1723506690000|2024-08-12 23:51:30|15053.78|14973.78|15051.69|14971.69|15053.78|14973.78|15051.69|14971.69|10
1723506700000|2024-08-12 23:51:40|15051.14|14971.14|15050.14|14970.14|15051.16|14971.16|15050.14|14970.14|10
1723506710000|2024-08-12 23:51:50|15050.15|14970.15|15050.43|14970.43|15050.45|14970.45|15049.93|14969.93|8
1723506720000|2024-08-12 23:52:00|15050.48|14970.48|15055.27|14975.27|15055.46|14975.46|15050.48|14970.48|10
1723506730000|2024-08-12 23:52:10|15055.56|14975.56|15056.73|14976.73|15056.82|14976.82|15055.56|14975.56|10
1723506740000|2024-08-12 23:52:20|15056.79|14976.79|15057.12|14977.12|15057.12|14977.12|15056.11|14976.11|10
1723506750000|2024-08-12 23:52:30|15057.16|14977.16|15056.77|14976.77|15057.48|14977.48|15056.77|14976.77|9
1723506760000|2024-08-12 23:52:40|15056.68|14976.68|15057.6|14977.6|15057.6|14977.6|15056.34|14976.34|9
1723506770000|2024-08-12 23:52:50|15057.99|14977.99|15058.91|14978.91|15059.41|14979.41|15057.99|14977.99|10
1723506780000|2024-08-12 23:53:00|15058.65|14978.65|15056.1|14976.1|15058.65|14978.65|15056.1|14976.1|9
1723506790000|2024-08-12 23:53:10|15055.66|14975.66|15054.71|14974.71|15055.66|14975.66|15054.63|14974.63|10
1723506800000|2024-08-12 23:53:20|15054.31|14974.31|15051.55|14971.55|15054.31|14974.31|15051.55|14971.55|10
1723506810000|2024-08-12 23:53:30|15050.86|14970.86|15048.84|14968.84|15050.86|14970.86|15048.83|14968.83|10
1723506820000|2024-08-12 23:53:40|15048.73|14968.73|15048.58|14968.58|15048.73|14968.73|15048.46|14968.46|9
1723506830000|2024-08-12 23:53:50|15048.63|14968.63|15049.01|14969.01|15049.38|14969.38|15048.63|14968.63|10
1723506840000|2024-08-12 23:54:00|15049|14969|15043.44|14963.44|15049|14969|15043.44|14963.44|10
1723506850000|2024-08-12 23:54:10|15042.85|14962.85|15043.11|14963.11|15043.34|14963.34|15042.58|14962.58|10
1723506860000|2024-08-12 23:54:20|15043.07|14963.07|15043.07|14963.07|15043.1|14963.1|15042.57|14962.57|9
1723506870000|2024-08-12 23:54:30|15043.1|14963.1|15044.53|14964.53|15044.59|14964.59|15043.1|14963.1|10
1723506880000|2024-08-12 23:54:40|15045.26|14965.26|15046.32|14966.32|15046.32|14966.32|15045.26|14965.26|10
1723506890000|2024-08-12 23:54:50|15046.74|14966.74|15046.7|14966.7|15046.94|14966.94|15046.54|14966.54|9
1723506900000|2024-08-12 23:55:00|15046.62|14966.62|15047.3|14967.3|15047.3|14967.3|15046.15|14966.15|10
1723506910000|2024-08-12 23:55:10|15047.38|14967.38|15045.86|14965.86|15047.42|14967.42|15045.86|14965.86|10
1723506920000|2024-08-12 23:55:20|15045.72|14965.72|15046.8|14966.8|15046.8|14966.8|15045.58|14965.58|10
1723506930000|2024-08-12 23:55:30|15046.48|14966.48|15045.07|14965.07|15046.48|14966.48|15045.07|14965.07|10
1723506940000|2024-08-12 23:55:40|15044.9|14964.9|15044.28|14964.28|15044.95|14964.95|15043.97|14963.97|9
1723506950000|2024-08-12 23:55:50|15044.29|14964.29|15044.84|14964.84|15044.84|14964.84|15044.19|14964.19|10
1723506960000|2024-08-12 23:56:00|15044.94|14964.94|15044.69|14964.69|15045.01|14965.01|15044.69|14964.69|9
1723506970000|2024-08-12 23:56:10|15044.7|14964.7|15042.45|14962.45|15044.71|14964.71|15042.45|14962.45|10
1723506980000|2024-08-12 23:56:20|15042.59|14962.59|15042.81|14962.81|15042.93|14962.93|15042.37|14962.37|10
1723506990000|2024-08-12 23:56:30|15042.86|14962.86|15042.31|14962.31|15042.86|14962.86|15042.2|14962.2|10
1723507000000|2024-08-12 23:56:40|15042.25|14962.25|15042.22|14962.22|15042.52|14962.52|15042.22|14962.22|8
1723507010000|2024-08-12 23:56:50|15042.08|14962.08|15042.37|14962.37|15042.42|14962.42|15042.08|14962.08|10
1723507020000|2024-08-12 23:57:00|15042.39|14962.39|15042.06|14962.06|15043.44|14963.44|15042.06|14962.06|10
1723507030000|2024-08-12 23:57:10|15042.12|14962.12|15041.78|14961.78|15042.46|14962.46|15041.34|14961.34|9
1723507040000|2024-08-12 23:57:20|15042.39|14962.39|15043.36|14963.36|15043.36|14963.36|15042.37|14962.37|10
1723507050000|2024-08-12 23:57:30|15043.31|14963.31|15045.27|14965.27|15045.27|14965.27|15043.31|14963.31|10
1723507060000|2024-08-12 23:57:40|15045.26|14965.26|15046.47|14966.47|15046.69|14966.69|15045.26|14965.26|10
1723507070000|2024-08-12 23:57:50|15046.62|14966.62|15047.36|14967.36|15047.36|14967.36|15046.43|14966.43|10
1723507080000|2024-08-12 23:58:00|15047.51|14967.51|15048.26|14968.26|15048.26|14968.26|15047.51|14967.51|10
1723507090000|2024-08-12 23:58:10|15048.07|14968.07|15047.09|14967.09|15048.07|14968.07|15047.09|14967.09|10
1723507100000|2024-08-12 23:58:20|15047.37|14967.37|15047.83|14967.83|15047.83|14967.83|15047.26|14967.26|9
1723507110000|2024-08-12 23:58:30|15047.85|14967.85|15048.38|14968.38|15048.38|14968.38|15047.85|14967.85|9
1723507120000|2024-08-12 23:58:40|15048.36|14968.36|15048.38|14968.38|15048.78|14968.78|15048.36|14968.36|10
1723507130000|2024-08-12 23:58:50|15048.41|14968.41|15048.64|14968.64|15048.69|14968.69|15048.41|14968.41|9
1723507140000|2024-08-12 23:59:00|15048.67|14968.67|15048.5|14968.5|15049.04|14969.04|15048.2|14968.2|10
1723507150000|2024-08-12 23:59:10|15048.68|14968.68|15048.69|14968.69|15049.04|14969.04|15048.55|14968.55|10
1723507160000|2024-08-12 23:59:20|15048.73|14968.73|15048.44|14968.44|15048.73|14968.73|15048.34|14968.34|9
1723507170000|2024-08-12 23:59:30|15048.43|14968.43|15048.19|14968.19|15048.58|14968.58|15048.19|14968.19|7
1723507180000|2024-08-12 23:59:40|15048|14968|15047.8|14967.8|15048.38|14968.38|15047.77|14967.77|9
1723507190000|2024-08-12 23:59:50|15047.88|14967.88|15047.29|14967.29|15047.88|14967.88|15047.19|14967.19|7
1723507200000|2024-08-13 00:00:00|15047.41|14967.41|15045.76|14965.76|15048.46|14968.46|15045.4|14965.4|10
1723507210000|2024-08-13 00:00:10|15045.83|14965.83|15044.73|14964.73|15045.87|14965.87|15044.73|14964.73|10
1723507220000|2024-08-13 00:00:20|15044.34|14964.34|15041.21|14961.21|15044.34|14964.34|15041.21|14961.21|10
1723507230000|2024-08-13 00:00:30|15041|14961|15037.55|14957.55|15041|14961|15037.55|14957.55|10
1723507240000|2024-08-13 00:00:40|15037.01|14957.01|15032.06|14952.06|15037.06|14957.06|15032.06|14952.06|10
1723507250000|2024-08-13 00:00:50|15032.47|14952.47|15034.23|14954.23|15034.3|14954.3|15032.47|14952.47|10
1723507260000|2024-08-13 00:01:00|15034.25|14954.25|15031|14951|15034.25|14954.25|15031|14951|10
1723507270000|2024-08-13 00:01:10|15030.87|14950.87|15027.68|14947.68|15030.87|14950.87|15027.68|14947.68|9
1723507280000|2024-08-13 00:01:20|15027.19|14947.19|15025.63|14945.63|15027.19|14947.19|15025.63|14945.63|10
1723507290000|2024-08-13 00:01:30|15024.62|14944.62|15023.4|14943.4|15024.62|14944.62|15023.4|14943.4|8
1723507300000|2024-08-13 00:01:40|15023.16|14943.16|15025.88|14945.88|15025.88|14945.88|15022.97|14942.97|10
1723507310000|2024-08-13 00:01:50|15026.27|14946.27|15029.44|14949.44|15029.44|14949.44|15026.27|14946.27|10
1723507320000|2024-08-13 00:02:00|15030.31|14950.31|15029.3|14949.3|15030.5|14950.5|15029.3|14949.3|10
1723507330000|2024-08-13 00:02:10|15029.33|14949.33|15028.99|14948.99|15029.57|14949.57|15028.16|14948.16|10
1723507340000|2024-08-13 00:02:20|15028.87|14948.87|15028.45|14948.45|15028.87|14948.87|15028.4|14948.4|10
1723507350000|2024-08-13 00:02:30|15028.27|14948.27|15029.5|14949.5|15029.51|14949.51|15028.27|14948.27|9
1723507360000|2024-08-13 00:02:40|15029.39|14949.39|15027.67|14947.67|15029.74|14949.74|15027.67|14947.67|10
1723507370000|2024-08-13 00:02:50|15027.41|14947.41|15027.35|14947.35|15027.41|14947.41|15026.34|14946.34|10
1723507380000|2024-08-13 00:03:00|15027.31|14947.31|15027.91|14947.91|15028.02|14948.02|15027.31|14947.31|10
1723507390000|2024-08-13 00:03:10|15027.64|14947.64|15025.22|14945.22|15027.64|14947.64|15025.22|14945.22|9
1723507400000|2024-08-13 00:03:20|15025.17|14945.17|15023.2|14943.2|15025.17|14945.17|15022.81|14942.81|10
1723507410000|2024-08-13 00:03:30|15023.56|14943.56|15023.69|14943.69|15024.1|14944.1|15023.55|14943.55|9
1723507420000|2024-08-13 00:03:40|15023.56|14943.56|15023.23|14943.23|15023.76|14943.76|15022.75|14942.75|10
1723507430000|2024-08-13 00:03:50|15024.6|14944.6|15029.61|14949.61|15029.61|14949.61|15024.6|14944.6|10
1723507440000|2024-08-13 00:04:00|15030.85|14950.85|15034.24|14954.24|15034.28|14954.28|15030.84|14950.84|10
1723507450000|2024-08-13 00:04:10|15034.47|14954.47|15036.57|14956.57|15036.59|14956.59|15034.47|14954.47|10
1723507460000|2024-08-13 00:04:20|15036.11|14956.11|15037.79|14957.79|15038.28|14958.28|15036.11|14956.11|10
1723507470000|2024-08-13 00:04:30|15038.8|14958.8|15043.12|14963.12|15045.01|14965.01|15038.8|14958.8|10
1723507480000|2024-08-13 00:04:40|15044.21|14964.21|15050.14|14970.14|15050.14|14970.14|15044.21|14964.21|10
1723507490000|2024-08-13 00:04:50|15050.64|14970.64|15056.36|14976.36|15056.36|14976.36|15050.64|14970.64|10
1723507500000|2024-08-13 00:05:00|15056.85|14976.85|15057.31|14977.31|15057.78|14977.78|15056.85|14976.85|9
1723507510000|2024-08-13 00:05:10|15057.18|14977.18|15056.53|14976.53|15057.28|14977.28|15055.35|14975.35|9
1723507520000|2024-08-13 00:05:20|15055.57|14975.57|15053.91|14973.91|15055.57|14975.57|15053.91|14973.91|10
1723507530000|2024-08-13 00:05:30|15054.53|14974.53|15057.2|14977.2|15057.22|14977.22|15054.28|14974.28|10
1723507540000|2024-08-13 00:05:40|15058.14|14978.14|15059.85|14979.85|15060.06|14980.06|15058.14|14978.14|10
1723507550000|2024-08-13 00:05:50|15059.29|14979.29|15062.4|14982.4|15062.4|14982.4|15059.29|14979.29|10
1723507560000|2024-08-13 00:06:00|15061.25|14981.25|15059.86|14979.86|15061.25|14981.25|15059.77|14979.77|8
1723507570000|2024-08-13 00:06:10|15060.25|14980.25|15061.79|14981.79|15061.79|14981.79|15060.25|14980.25|10
1723507580000|2024-08-13 00:06:20|15062.38|14982.38|15063.86|14983.86|15064.1|14984.1|15062.38|14982.38|10
1723507590000|2024-08-13 00:06:30|15064.53|14984.53|15067.17|14987.17|15067.26|14987.26|15064.53|14984.53|10
1723507600000|2024-08-13 00:06:40|15067.75|14987.75|15071.35|14991.35|15071.52|14991.52|15067.75|14987.75|10
1723507610000|2024-08-13 00:06:50|15071.81|14991.81|15074.95|14994.95|15074.95|14994.95|15071.81|14991.81|10
1723507620000|2024-08-13 00:07:00|15075.08|14995.08|15082.18|15002.18|15082.18|15002.18|15075.08|14995.08|10
1723507630000|2024-08-13 00:07:10|15083.02|15003.02|15083.15|15003.15|15083.15|15003.15|15082.1|15002.1|10
1723507640000|2024-08-13 00:07:20|15083.16|15003.16|15082.96|15002.96|15084.06|15004.06|15082.76|15002.76|10
1723507650000|2024-08-13 00:07:30|15083.68|15003.68|15084.43|15004.43|15084.43|15004.43|15083.28|15003.28|10
1723507660000|2024-08-13 00:07:40|15084.33|15004.33|15081.6|15001.6|15084.45|15004.45|15081.6|15001.6|10
1723507670000|2024-08-13 00:07:50|15081.44|15001.44|15081.54|15001.54|15081.54|15001.54|15080.74|15000.74|9
1723507680000|2024-08-13 00:08:00|15080.66|15000.66|15080.31|15000.31|15080.66|15000.66|15078.83|14998.83|9
1723507690000|2024-08-13 00:08:10|15080.87|15000.87|15082.67|15002.67|15082.81|15002.81|15080.87|15000.87|9
1723507700000|2024-08-13 00:08:20|15082.7|15002.7|15080.71|15000.71|15082.7|15002.7|15080.34|15000.34|10
1723507710000|2024-08-13 00:08:30|15080.59|15000.59|15079.02|14999.02|15080.85|15000.85|15079.02|14999.02|10
1723507720000|2024-08-13 00:08:40|15079.65|14999.65|15075.89|14995.89|15080.3|15000.3|15075.89|14995.89|10
1723507730000|2024-08-13 00:08:50|15075.39|14995.39|15075.27|14995.27|15075.39|14995.39|15073.95|14993.95|9
1723507740000|2024-08-13 00:09:00|15075.84|14995.84|15077.24|14997.24|15077.24|14997.24|15075.69|14995.69|10
1723507750000|2024-08-13 00:09:10|15077.48|14997.48|15075.07|14995.07|15077.48|14997.48|15075.07|14995.07|10
1723507760000|2024-08-13 00:09:20|15074.91|14994.91|15070.7|14990.7|15074.91|14994.91|15070.7|14990.7|9
1723507770000|2024-08-13 00:09:30|15070.64|14990.64|15073.24|14993.24|15073.24|14993.24|15070.32|14990.32|10
1723507780000|2024-08-13 00:09:40|15073.19|14993.19|15076.15|14996.15|15076.51|14996.51|15073.19|14993.19|10
1723507790000|2024-08-13 00:09:50|15076.44|14996.44|15081.88|15001.88|15081.88|15001.88|15076.44|14996.44|10
1723507800000|2024-08-13 00:10:00|15082.48|15002.48|15084.57|15004.57|15084.57|15004.57|15082.48|15002.48|10
1723507810000|2024-08-13 00:10:10|15084.24|15004.24|15085.97|15005.97|15086.08|15006.08|15084.07|15004.07|10
1723507820000|2024-08-13 00:10:20|15086.09|15006.09|15086.6|15006.6|15086.95|15006.95|15086.03|15006.03|10
1723507830000|2024-08-13 00:10:30|15086.48|15006.48|15086.24|15006.24|15086.51|15006.51|15085.87|15005.87|10
1723507840000|2024-08-13 00:10:40|15086.15|15006.15|15084.97|15004.97|15086.15|15006.15|15084.97|15004.97|9
1723507850000|2024-08-13 00:10:50|15084.51|15004.51|15081.87|15001.87|15084.51|15004.51|15081.87|15001.87|9
1723507860000|2024-08-13 00:11:00|15081.69|15001.69|15077.53|14997.53|15081.7|15001.7|15077.53|14997.53|10
1723507870000|2024-08-13 00:11:10|15076.79|14996.79|15075.15|14995.15|15076.82|14996.82|15075.15|14995.15|10
1723507880000|2024-08-13 00:11:20|15074.62|14994.62|15070.47|14990.47|15074.62|14994.62|15070.47|14990.47|10
1723507890000|2024-08-13 00:11:30|15070.48|14990.48|15069.6|14989.6|15070.64|14990.64|15069.44|14989.44|10
1723507900000|2024-08-13 00:11:40|15069.36|14989.36|15067.07|14987.07|15069.36|14989.36|15067.07|14987.07|10
1723507910000|2024-08-13 00:11:50|15067|14987|15066.27|14986.27|15067.73|14987.73|15066.06|14986.06|10
1723507920000|2024-08-13 00:12:00|15066.26|14986.26|15060.1|14980.1|15066.47|14986.47|15060.1|14980.1|10
1723507930000|2024-08-13 00:12:10|15057.3|14977.3|15054.81|14974.81|15057.3|14977.3|15054.21|14974.21|10
1723507940000|2024-08-13 00:12:20|15054.88|14974.88|15055.53|14975.53|15055.53|14975.53|15054.66|14974.66|9
1723507950000|2024-08-13 00:12:30|15055.44|14975.44|15048.13|14968.13|15055.44|14975.44|15048.13|14968.13|10
1723507960000|2024-08-13 00:12:40|15047.11|14967.11|15040.38|14960.38|15047.99|14967.99|15040.38|14960.38|10
1723507970000|2024-08-13 00:12:50|15040.14|14960.14|15031.03|14951.03|15040.14|14960.14|15031.03|14951.03|10
1723507980000|2024-08-13 00:13:00|15030.39|14950.39|15029.94|14949.94|15031.58|14951.58|15029.91|14949.91|10
1723507990000|2024-08-13 00:13:10|15030.19|14950.19|15025.66|14945.66|15030.6|14950.6|15025.66|14945.66|10
1723508000000|2024-08-13 00:13:20|15025.77|14945.77|15024.43|14944.43|15025.88|14945.88|15024.43|14944.43|10
1723508010000|2024-08-13 00:13:30|15023.25|14943.25|15019.28|14939.28|15023.25|14943.25|15018.76|14938.76|10
1723508020000|2024-08-13 00:13:40|15019.17|14939.17|15018.67|14938.67|15019.96|14939.96|15018.67|14938.67|10
1723508030000|2024-08-13 00:13:50|15018.29|14938.29|15018.11|14938.11|15019.4|14939.4|15018.05|14938.05|10
1723508040000|2024-08-13 00:14:00|15017.47|14937.47|15017.77|14937.77|15018.1|14938.1|15017.32|14937.32|10
1723508050000|2024-08-13 00:14:10|15017.83|14937.83|15017.8|14937.8|15018.2|14938.2|15017.47|14937.47|10
1723508060000|2024-08-13 00:14:20|15017.86|14937.86|15018.05|14938.05|15018.24|14938.24|15017.86|14937.86|10
1723508070000|2024-08-13 00:14:30|15018.14|14938.14|15018.81|14938.81|15018.81|14938.81|15017.95|14937.95|10
1723508080000|2024-08-13 00:14:40|15019.51|14939.51|15020.79|14940.79|15020.79|14940.79|15018.96|14938.96|10
1723508090000|2024-08-13 00:14:50|15020.82|14940.82|15022.6|14942.6|15022.92|14942.92|15020.82|14940.82|10
1723508100000|2024-08-13 00:15:00|15022.54|14942.54|15020.69|14940.69|15023.26|14943.26|15020.69|14940.69|10
1723508110000|2024-08-13 00:15:10|15021.26|14941.26|15019.9|14939.9|15021.26|14941.26|15019.47|14939.47|10
1723508120000|2024-08-13 00:15:20|15019.83|14939.83|15021.17|14941.17|15021.17|14941.17|15018.92|14938.92|10
1723508130000|2024-08-13 00:15:30|15021.39|14941.39|15028.1|14948.1|15028.1|14948.1|15021.39|14941.39|10
1723508140000|2024-08-13 00:15:40|15028.54|14948.54|15030.27|14950.27|15030.27|14950.27|15028.54|14948.54|10
1723508150000|2024-08-13 00:15:50|15031.12|14951.12|15035.51|14955.51|15035.55|14955.55|15031.12|14951.12|10
1723508160000|2024-08-13 00:16:00|15035.45|14955.45|15036.05|14956.05|15036.69|14956.69|15035.05|14955.05|10
1723508170000|2024-08-13 00:16:10|15036.04|14956.04|15036.05|14956.05|15036.07|14956.07|15035.28|14955.28|10
1723508180000|2024-08-13 00:16:20|15036.71|14956.71|15033.7|14953.7|15036.81|14956.81|15033.7|14953.7|10
1723508190000|2024-08-13 00:16:30|15033.62|14953.62|15030.37|14950.37|15033.62|14953.62|15030.37|14950.37|9
1723508200000|2024-08-13 00:16:40|15029.9|14949.9|15029.96|14949.96|15030.47|14950.47|15028.95|14948.95|10
1723508210000|2024-08-13 00:16:50|15029.77|14949.77|15030.14|14950.14|15030.14|14950.14|15029.74|14949.74|8
1723508220000|2024-08-13 00:17:00|15029.75|14949.75|15028.53|14948.53|15029.82|14949.82|15027.26|14947.26|10
1723508230000|2024-08-13 00:17:10|15028.75|14948.75|15029.94|14949.94|15029.94|14949.94|15028.07|14948.07|10
1723508240000|2024-08-13 00:17:20|15030.02|14950.02|15030.8|14950.8|15031.21|14951.21|15030.02|14950.02|10
1723508250000|2024-08-13 00:17:30|15031.32|14951.32|15031.12|14951.12|15032.05|14952.05|15031.09|14951.09|9
1723508260000|2024-08-13 00:17:40|15031.07|14951.07|15030.44|14950.44|15031.07|14951.07|15030.32|14950.32|10
1723508270000|2024-08-13 00:17:50|15030.16|14950.16|15030.27|14950.27|15030.27|14950.27|15029.21|14949.21|10
1723508280000|2024-08-13 00:18:00|15030.01|14950.01|15029.74|14949.74|15030.01|14950.01|15029.33|14949.33|10
1723508290000|2024-08-13 00:18:10|15029.83|14949.83|15027.85|14947.85|15029.83|14949.83|15027.85|14947.85|10
1723508300000|2024-08-13 00:18:20|15027.21|14947.21|15021.91|14941.91|15027.21|14947.21|15021.91|14941.91|10
1723508310000|2024-08-13 00:18:30|15021.68|14941.68|15016.72|14936.72|15021.68|14941.68|15016.52|14936.52|10
1723508320000|2024-08-13 00:18:40|15016.61|14936.61|15016.92|14936.92|15016.92|14936.92|15015.62|14935.62|10
1723508330000|2024-08-13 00:18:50|15016.79|14936.79|15016.95|14936.95|15017.45|14937.45|15016.79|14936.79|10
1723508340000|2024-08-13 00:19:00|15017.16|14937.16|15014.83|14934.83|15017.16|14937.16|15014.57|14934.57|10
1723508350000|2024-08-13 00:19:10|15015.11|14935.11|15013.68|14933.68|15015.18|14935.18|15013.58|14933.58|10
1723508360000|2024-08-13 00:19:20|15013.64|14933.64|15014.38|14934.38|15015.14|14935.14|15013.54|14933.54|10
1723508370000|2024-08-13 00:19:30|15014.4|14934.4|15013.83|14933.83|15014.4|14934.4|15013.81|14933.81|9
1723508380000|2024-08-13 00:19:40|15014.02|14934.02|15016.34|14936.34|15016.34|14936.34|15014.02|14934.02|10
1723508390000|2024-08-13 00:19:50|15016.25|14936.25|15015.92|14935.92|15016.8|14936.8|15015.7|14935.7|10
1723508400000|2024-08-13 00:20:00|15015.87|14935.87|15017.39|14937.39|15017.42|14937.42|15015.87|14935.87|9
1723508410000|2024-08-13 00:20:10|15017.47|14937.47|15016.51|14936.51|15017.51|14937.51|15016.51|14936.51|10
1723508420000|2024-08-13 00:20:20|15016.82|14936.82|15018.23|14938.23|15018.23|14938.23|15016.58|14936.58|10
1723508430000|2024-08-13 00:20:30|15018.63|14938.63|15018.66|14938.66|15018.67|14938.67|15018.19|14938.19|10
1723508440000|2024-08-13 00:20:40|15018.88|14938.88|15017.94|14937.94|15019.03|14939.03|15016.83|14936.83|10
1723508450000|2024-08-13 00:20:50|15017.86|14937.86|15017.37|14937.37|15017.93|14937.93|15016.81|14936.81|10
1723508460000|2024-08-13 00:21:00|15017.41|14937.41|15017.45|14937.45|15017.45|14937.45|15016.87|14936.87|10
1723508470000|2024-08-13 00:21:10|15018.65|14938.65|15016.16|14936.16|15018.65|14938.65|15015.75|14935.75|10
1723508480000|2024-08-13 00:21:20|15014.74|14934.74|15011.26|14931.26|15014.74|14934.74|15011.08|14931.08|10
1723508490000|2024-08-13 00:21:30|15011.19|14931.19|15009.3|14929.3|15011.28|14931.28|15007.07|14927.07|10
1723508500000|2024-08-13 00:21:40|15008.83|14928.83|15008.54|14928.54|15009.04|14929.04|15008.43|14928.43|10
1723508510000|2024-08-13 00:21:50|15009.01|14929.01|15012.76|14932.76|15012.76|14932.76|15008.68|14928.68|10
1723508520000|2024-08-13 00:22:00|15012.49|14932.49|15013.74|14933.74|15013.8|14933.8|15012.46|14932.46|9
1723508530000|2024-08-13 00:22:10|15013.52|14933.52|15013.62|14933.62|15013.62|14933.62|15012.47|14932.47|10
1723508540000|2024-08-13 00:22:20|15013.63|14933.63|15011.07|14931.07|15013.78|14933.78|15011.07|14931.07|10
1723508550000|2024-08-13 00:22:30|15010.81|14930.81|15008.82|14928.82|15010.81|14930.81|15008.55|14928.55|10
1723508560000|2024-08-13 00:22:40|15008.79|14928.79|15009|14929|15009|14929|15008.34|14928.34|10
1723508570000|2024-08-13 00:22:50|15008.99|14928.99|15008.43|14928.43|15009.59|14929.59|15008.43|14928.43|10
1723508580000|2024-08-13 00:23:00|15008.4|14928.4|15003.69|14923.69|15008.4|14928.4|15002.74|14922.74|10
1723508590000|2024-08-13 00:23:10|15003.8|14923.8|15004.25|14924.25|15004.48|14924.48|15003.8|14923.8|10
1723508600000|2024-08-13 00:23:20|15004.5|14924.5|15004.14|14924.14|15005.58|14925.58|15004.14|14924.14|10
1723508610000|2024-08-13 00:23:30|15004.66|14924.66|15007.86|14927.86|15007.86|14927.86|15004.66|14924.66|9
1723508620000|2024-08-13 00:23:40|15008.6|14928.6|15008.26|14928.26|15008.6|14928.6|15007.94|14927.94|9
1723508630000|2024-08-13 00:23:50|15008.23|14928.23|15006.81|14926.81|15008.26|14928.26|15006.62|14926.62|10
1723508640000|2024-08-13 00:24:00|15007.21|14927.21|15013.84|14933.84|15013.84|14933.84|15007.21|14927.21|10
1723508650000|2024-08-13 00:24:10|15014.44|14934.44|15016.78|14936.78|15016.82|14936.82|15014.38|14934.38|10
1723508660000|2024-08-13 00:24:20|15017.02|14937.02|15021.24|14941.24|15021.24|14941.24|15017.02|14937.02|8
1723508670000|2024-08-13 00:24:30|15022.29|14942.29|15025.78|14945.78|15025.78|14945.78|15022.29|14942.29|10
1723508680000|2024-08-13 00:24:40|15025.89|14945.89|15026.51|14946.51|15026.51|14946.51|15025.47|14945.47|10
1723508690000|2024-08-13 00:24:50|15027.57|14947.57|15030.79|14950.79|15030.79|14950.79|15027.57|14947.57|10
1723508700000|2024-08-13 00:25:00|15030.26|14950.26|15036.24|14956.24|15036.24|14956.24|15030.26|14950.26|10
1723508710000|2024-08-13 00:25:10|15038.01|14958.01|15043.73|14963.73|15043.73|14963.73|15038.01|14958.01|10
1723508720000|2024-08-13 00:25:20|15045.23|14965.23|15055.79|14975.79|15055.79|14975.79|15045.23|14965.23|10
1723508730000|2024-08-13 00:25:30|15055.52|14975.52|15057.62|14977.62|15057.62|14977.62|15055.41|14975.41|10
1723508740000|2024-08-13 00:25:40|15058.68|14978.68|15056.15|14976.15|15059.47|14979.47|15056.15|14976.15|10
1723508750000|2024-08-13 00:25:50|15054.77|14974.77|15054.42|14974.42|15055.24|14975.24|15054.24|14974.24|10
1723508760000|2024-08-13 00:26:00|15055.21|14975.21|15059.39|14979.39|15059.54|14979.54|15055.21|14975.21|10
1723508770000|2024-08-13 00:26:10|15059.75|14979.75|15059.73|14979.73|15060.69|14980.69|15059.65|14979.65|10
1723508780000|2024-08-13 00:26:20|15059.62|14979.62|15057.73|14977.73|15059.72|14979.72|15057.2|14977.2|10
1723508790000|2024-08-13 00:26:30|15057.59|14977.59|15057.93|14977.93|15058.14|14978.14|15056.68|14976.68|10
1723508800000|2024-08-13 00:26:40|15057.84|14977.84|15057.56|14977.56|15058.38|14978.38|15057.56|14977.56|10
1723508810000|2024-08-13 00:26:50|15057.63|14977.63|15057.62|14977.62|15057.73|14977.73|15057.32|14977.32|10
1723508820000|2024-08-13 00:27:00|15057.73|14977.73|15062.65|14982.65|15062.65|14982.65|15057.73|14977.73|10
1723508830000|2024-08-13 00:27:10|15063.87|14983.87|15064.33|14984.33|15064.38|14984.38|15063.55|14983.55|9
1723508840000|2024-08-13 00:27:20|15064.46|14984.46|15065.74|14985.74|15065.74|14985.74|15064.34|14984.34|10
1723508850000|2024-08-13 00:27:30|15065.9|14985.9|15066.89|14986.89|15066.94|14986.94|15065.9|14985.9|9
1723508860000|2024-08-13 00:27:40|15067.12|14987.12|15069.26|14989.26|15069.27|14989.27|15067.06|14987.06|10
1723508870000|2024-08-13 00:27:50|15069.21|14989.21|15069.17|14989.17|15069.63|14989.63|15069.09|14989.09|10
1723508880000|2024-08-13 00:28:00|15069.76|14989.76|15072.71|14992.71|15072.71|14992.71|15069.76|14989.76|10
1723508890000|2024-08-13 00:28:10|15073.14|14993.14|15076.71|14996.71|15076.99|14996.99|15073.14|14993.14|9
1723508900000|2024-08-13 00:28:20|15076.63|14996.63|15077.62|14997.62|15077.67|14997.67|15076.63|14996.63|9
1723508910000|2024-08-13 00:28:30|15077.8|14997.8|15080.1|15000.1|15080.16|15000.16|15077.8|14997.8|10
1723508920000|2024-08-13 00:28:40|15080.24|15000.24|15079.03|14999.03|15080.32|15000.32|15079.03|14999.03|9
1723508930000|2024-08-13 00:28:50|15079.01|14999.01|15077.75|14997.75|15079.01|14999.01|15077.35|14997.35|10
1723508940000|2024-08-13 00:29:00|15077.79|14997.79|15077.96|14997.96|15077.96|14997.96|15077.65|14997.65|10
1723508950000|2024-08-13 00:29:10|15077.82|14997.82|15077.68|14997.68|15077.97|14997.97|15077.68|14997.68|10
1723508960000|2024-08-13 00:29:20|15077.29|14997.29|15078.33|14998.33|15078.4|14998.4|15077.29|14997.29|9
1723508970000|2024-08-13 00:29:30|15078.36|14998.36|15078.84|14998.84|15079.05|14999.05|15078.36|14998.36|10
1723508980000|2024-08-13 00:29:40|15079.03|14999.03|15079.55|14999.55|15080.1|15000.1|15079.03|14999.03|9
1723508990000|2024-08-13 00:29:50|15079.81|14999.81|15077.74|14997.74|15080|15000|15077.74|14997.74|10
1723509000000|2024-08-13 00:30:00|15077.78|14997.78|15077.31|14997.31|15077.93|14997.93|15077.28|14997.28|10
1723509010000|2024-08-13 00:30:10|15077.24|14997.24|15074.14|14994.14|15077.24|14997.24|15073.46|14993.46|10
1723509020000|2024-08-13 00:30:20|15075.72|14995.72|15075.94|14995.94|15076.31|14996.31|15075.58|14995.58|10
1723509030000|2024-08-13 00:30:30|15075.38|14995.38|15076.69|14996.69|15076.69|14996.69|15075.11|14995.11|9
1723509040000|2024-08-13 00:30:40|15077.29|14997.29|15080.66|15000.66|15080.66|15000.66|15077.29|14997.29|10
1723509050000|2024-08-13 00:30:50|15081.1|15001.1|15083.64|15003.64|15083.64|15003.64|15081.1|15001.1|10
1723509060000|2024-08-13 00:31:00|15083.71|15003.71|15087.04|15007.04|15087.04|15007.04|15083.71|15003.71|10
1723509070000|2024-08-13 00:31:10|15087.28|15007.28|15092.95|15012.95|15093.06|15013.06|15087.28|15007.28|10
1723509080000|2024-08-13 00:31:20|15092.93|15012.93|15107.41|15027.41|15107.41|15027.41|15092.93|15012.93|10
1723509090000|2024-08-13 00:31:30|15108.55|15028.55|15111.67|15031.67|15112.11|15032.11|15108.55|15028.55|9
1723509100000|2024-08-13 00:31:40|15111.52|15031.52|15106.08|15026.08|15111.79|15031.79|15106.08|15026.08|10
1723509110000|2024-08-13 00:31:50|15104.35|15024.35|15103.78|15023.78|15104.35|15024.35|15102.72|15022.72|10
1723509120000|2024-08-13 00:32:00|15104.13|15024.13|15103.8|15023.8|15105.02|15025.02|15103.67|15023.67|10
1723509130000|2024-08-13 00:32:10|15104.12|15024.12|15100.79|15020.79|15104.12|15024.12|15100.44|15020.44|10
1723509140000|2024-08-13 00:32:20|15100.4|15020.4|15101.27|15021.27|15101.27|15021.27|15099.74|15019.74|10
1723509150000|2024-08-13 00:32:30|15101.58|15021.58|15101.4|15021.4|15101.87|15021.87|15100.28|15020.28|10
1723509160000|2024-08-13 00:32:40|15101.16|15021.16|15100.38|15020.38|15101.16|15021.16|15099.38|15019.38|10
1723509170000|2024-08-13 00:32:50|15100.49|15020.49|15102.88|15022.88|15102.88|15022.88|15100.49|15020.49|10
1723509180000|2024-08-13 00:33:00|15102.78|15022.78|15099.07|15019.07|15102.78|15022.78|15099.07|15019.07|10
1723509190000|2024-08-13 00:33:10|15098.5|15018.5|15095.08|15015.08|15098.5|15018.5|15095.06|15015.06|10
1723509200000|2024-08-13 00:33:20|15094.42|15014.42|15088.92|15008.92|15094.42|15014.42|15088.79|15008.79|10
1723509210000|2024-08-13 00:33:30|15088.75|15008.75|15083.58|15003.58|15088.75|15008.75|15083.58|15003.58|10
1723509220000|2024-08-13 00:33:40|15081.47|15001.47|15076.34|14996.34|15081.47|15001.47|15076.34|14996.34|10
1723509230000|2024-08-13 00:33:50|15073.4|14993.4|15069.88|14989.88|15073.4|14993.4|15069.53|14989.53|10
1723509240000|2024-08-13 00:34:00|15069.25|14989.25|15062.49|14982.49|15069.66|14989.66|15062.49|14982.49|10
1723509250000|2024-08-13 00:34:10|15062.09|14982.09|15054.52|14974.52|15062.33|14982.33|15054.33|14974.33|10
1723509260000|2024-08-13 00:34:20|15054.39|14974.39|15047.28|14967.28|15054.39|14974.39|15047.28|14967.28|10
1723509270000|2024-08-13 00:34:30|15046.98|14966.98|15026.46|14946.46|15046.98|14966.98|15026.46|14946.46|10
1723509280000|2024-08-13 00:34:40|15026.84|14946.84|15032.29|14952.29|15032.29|14952.29|15026.84|14946.84|10
1723509290000|2024-08-13 00:34:50|15031.68|14951.68|15034.35|14954.35|15034.35|14954.35|15031.68|14951.68|10
1723509300000|2024-08-13 00:35:00|15034.44|14954.44|15034.65|14954.65|15035.39|14955.39|15034.44|14954.44|9
1723509310000|2024-08-13 00:35:10|15035.51|14955.51|15041.85|14961.85|15041.85|14961.85|15035.51|14955.51|9
1723509320000|2024-08-13 00:35:20|15042.5|14962.5|15044.87|14964.87|15045.47|14965.47|15042.5|14962.5|9
1723509330000|2024-08-13 00:35:30|15045.11|14965.11|15048.67|14968.67|15048.67|14968.67|15045.11|14965.11|10
1723509340000|2024-08-13 00:35:40|15049.57|14969.57|15053.15|14973.15|15053.35|14973.35|15049.57|14969.57|10
1723509350000|2024-08-13 00:35:50|15052.84|14972.84|15053.39|14973.39|15053.82|14973.82|15052.84|14972.84|10
1723509360000|2024-08-13 00:36:00|15054.92|14974.92|15055.4|14975.4|15056.5|14976.5|15054.08|14974.08|10
1723509370000|2024-08-13 00:36:10|15055.16|14975.16|15052.75|14972.75|15055.58|14975.58|15052.68|14972.68|10
1723509380000|2024-08-13 00:36:20|15056.17|14976.17|15054.33|14974.33|15057.17|14977.17|15054.33|14974.33|10
1723509390000|2024-08-13 00:36:30|15054.22|14974.22|15051.65|14971.65|15054.24|14974.24|15050.97|14970.97|10
1723509400000|2024-08-13 00:36:40|15051.62|14971.62|15052.81|14972.81|15052.81|14972.81|15050.86|14970.86|10
1723509410000|2024-08-13 00:36:50|15053.11|14973.11|15054.78|14974.78|15055.69|14975.69|15053.11|14973.11|9
1723509420000|2024-08-13 00:37:00|15054.72|14974.72|15053.69|14973.69|15054.72|14974.72|15053.2|14973.2|10
1723509430000|2024-08-13 00:37:10|15054.23|14974.23|15050.77|14970.77|15054.88|14974.88|15050.77|14970.77|10
1723509440000|2024-08-13 00:37:20|15050.39|14970.39|15050.69|14970.69|15050.78|14970.78|15049.73|14969.73|10
1723509450000|2024-08-13 00:37:30|15052.29|14972.29|15054.81|14974.81|15054.84|14974.84|15052.29|14972.29|9
1723509460000|2024-08-13 00:37:40|15054.88|14974.88|15055.03|14975.03|15055.65|14975.65|15054.57|14974.57|10
1723509470000|2024-08-13 00:37:50|15055.07|14975.07|15055.24|14975.24|15055.24|14975.24|15054.99|14974.99|10
1723509480000|2024-08-13 00:38:00|15055.47|14975.47|15055.09|14975.09|15056.38|14976.38|15054.97|14974.97|10
1723509490000|2024-08-13 00:38:10|15055.34|14975.34|15054.27|14974.27|15055.34|14975.34|15053.99|14973.99|9
1723509500000|2024-08-13 00:38:20|15054.34|14974.34|15054.38|14974.38|15054.73|14974.73|15054.19|14974.19|10
1723509510000|2024-08-13 00:38:30|15053.75|14973.75|15047.87|14967.87|15053.75|14973.75|15047.87|14967.87|10
1723509520000|2024-08-13 00:38:40|15047.54|14967.54|15047.69|14967.69|15047.69|14967.69|15046.49|14966.49|10
1723509530000|2024-08-13 00:38:50|15048.08|14968.08|15051.9|14971.9|15051.9|14971.9|15048.08|14968.08|10
1723509540000|2024-08-13 00:39:00|15051.92|14971.92|15052.39|14972.39|15052.76|14972.76|15051.92|14971.92|10
1723509550000|2024-08-13 00:39:10|15052.04|14972.04|15050.84|14970.84|15052.37|14972.37|15050.84|14970.84|10
1723509560000|2024-08-13 00:39:20|15050.86|14970.86|15049.62|14969.62|15051.1|14971.1|15049.62|14969.62|10
1723509570000|2024-08-13 00:39:30|15049.58|14969.58|15049.52|14969.52|15049.81|14969.81|15049.49|14969.49|8
1723509580000|2024-08-13 00:39:40|15049.5|14969.5|15048.98|14968.98|15049.52|14969.52|15048.3|14968.3|10
1723509590000|2024-08-13 00:39:50|15048.99|14968.99|15045.49|14965.49|15048.99|14968.99|15045.49|14965.49|10
1723509600000|2024-08-13 00:40:00|15045.46|14965.46|15040.25|14960.25|15045.46|14965.46|15040.25|14960.25|10
1723509610000|2024-08-13 00:40:10|15040.4|14960.4|15039.87|14959.87|15041.36|14961.36|15039.85|14959.85|10
1723509620000|2024-08-13 00:40:20|15039.74|14959.74|15041.88|14961.88|15041.88|14961.88|15039.6|14959.6|10
1723509630000|2024-08-13 00:40:30|15041.96|14961.96|15044.51|14964.51|15044.51|14964.51|15041.96|14961.96|10
1723509640000|2024-08-13 00:40:40|15044.81|14964.81|15046.71|14966.71|15046.71|14966.71|15044.81|14964.81|10
1723509650000|2024-08-13 00:40:50|15046.83|14966.83|15048.07|14968.07|15048.07|14968.07|15046.57|14966.57|10
1723509660000|2024-08-13 00:41:00|15047.84|14967.84|15051.41|14971.41|15051.85|14971.85|15047.84|14967.84|10
1723509670000|2024-08-13 00:41:10|15051.69|14971.69|15054.86|14974.86|15055.44|14975.44|15051.69|14971.69|10
1723509680000|2024-08-13 00:41:20|15054.83|14974.83|15056.15|14976.15|15056.15|14976.15|15054.72|14974.72|10
1723509690000|2024-08-13 00:41:30|15056.21|14976.21|15058.41|14978.41|15058.43|14978.43|15056.21|14976.21|10
1723509700000|2024-08-13 00:41:40|15058.27|14978.27|15059.56|14979.56|15059.58|14979.58|15058.13|14978.13|10
1723509710000|2024-08-13 00:41:50|15059.59|14979.59|15060.44|14980.44|15060.44|14980.44|15059.04|14979.04|10
1723509720000|2024-08-13 00:42:00|15060.89|14980.89|15061.85|14981.85|15062.98|14982.98|15060.89|14980.89|10
1723509730000|2024-08-13 00:42:10|15061.88|14981.88|15060.99|14980.99|15061.88|14981.88|15060.99|14980.99|10
1723509740000|2024-08-13 00:42:20|15061|14981|15064.25|14984.25|15064.25|14984.25|15060.82|14980.82|10
1723509750000|2024-08-13 00:42:30|15065.08|14985.08|15067.93|14987.93|15067.93|14987.93|15065.08|14985.08|10
1723509760000|2024-08-13 00:42:40|15069.22|14989.22|15071.62|14991.62|15071.63|14991.63|15069.2|14989.2|10
1723509770000|2024-08-13 00:42:50|15072.1|14992.1|15071.66|14991.66|15072.23|14992.23|15071|14991|10
1723509780000|2024-08-13 00:43:00|15071.81|14991.81|15072.81|14992.81|15072.81|14992.81|15071.81|14991.81|10
1723509790000|2024-08-13 00:43:10|15072.82|14992.82|15070.93|14990.93|15072.82|14992.82|15070.93|14990.93|10
1723509800000|2024-08-13 00:43:20|15070.66|14990.66|15069.91|14989.91|15070.72|14990.72|15069.55|14989.55|10
1723509810000|2024-08-13 00:43:30|15070.35|14990.35|15071.07|14991.07|15071.51|14991.51|15070.11|14990.11|10
1723509820000|2024-08-13 00:43:40|15070.91|14990.91|15070.28|14990.28|15070.92|14990.92|15070.28|14990.28|10
1723509830000|2024-08-13 00:43:50|15070.27|14990.27|15066.38|14986.38|15070.27|14990.27|15066.38|14986.38|10
1723509840000|2024-08-13 00:44:00|15066.53|14986.53|15064.67|14984.67|15066.61|14986.61|15063.94|14983.94|10
1723509850000|2024-08-13 00:44:10|15064.53|14984.53|15064.16|14984.16|15065.14|14985.14|15064.12|14984.12|10
1723509860000|2024-08-13 00:44:20|15064.18|14984.18|15062.37|14982.37|15064.18|14984.18|15062.37|14982.37|10
1723509870000|2024-08-13 00:44:30|15062.31|14982.31|15062.48|14982.48|15062.6|14982.6|15062.12|14982.12|9
1723509880000|2024-08-13 00:44:40|15062.45|14982.45|15061.74|14981.74|15062.49|14982.49|15061.65|14981.65|9
1723509890000|2024-08-13 00:44:50|15061.62|14981.62|15058.18|14978.18|15061.62|14981.62|15058.18|14978.18|9
1723509900000|2024-08-13 00:45:00|15057.78|14977.78|15056.34|14976.34|15057.78|14977.78|15056.34|14976.34|10
1723509910000|2024-08-13 00:45:10|15056.2|14976.2|15059.79|14979.79|15059.79|14979.79|15056.2|14976.2|9
1723509920000|2024-08-13 00:45:20|15059.96|14979.96|15062.52|14982.52|15062.52|14982.52|15059.96|14979.96|10
1723509930000|2024-08-13 00:45:30|15062.67|14982.67|15062.19|14982.19|15064.03|14984.03|15062.19|14982.19|9
1723509940000|2024-08-13 00:45:40|15061.87|14981.87|15061.04|14981.04|15061.89|14981.89|15061.04|14981.04|9
1723509950000|2024-08-13 00:45:50|15060.77|14980.77|15058.21|14978.21|15060.77|14980.77|15058.02|14978.02|10
1723509960000|2024-08-13 00:46:00|15057.81|14977.81|15054.21|14974.21|15057.86|14977.86|15054.21|14974.21|10
1723509970000|2024-08-13 00:46:10|15054.01|14974.01|15052.83|14972.83|15054.8|14974.8|15052.83|14972.83|8
1723509980000|2024-08-13 00:46:20|15051.87|14971.87|15049.24|14969.24|15051.87|14971.87|15048.61|14968.61|10
1723509990000|2024-08-13 00:46:30|15049.29|14969.29|15050.71|14970.71|15050.71|14970.71|15049.14|14969.14|9
1723510000000|2024-08-13 00:46:40|15050.8|14970.8|15049.27|14969.27|15050.8|14970.8|15049.27|14969.27|10
1723510010000|2024-08-13 00:46:50|15049.5|14969.5|15049.78|14969.78|15049.78|14969.78|15048.75|14968.75|10
1723510020000|2024-08-13 00:47:00|15049.88|14969.88|15047.55|14967.55|15050.04|14970.04|15046.02|14966.02|10
1723510030000|2024-08-13 00:47:10|15046.81|14966.81|15045.72|14965.72|15046.81|14966.81|15045.72|14965.72|10
1723510040000|2024-08-13 00:47:20|15045.82|14965.82|15044.69|14964.69|15046.46|14966.46|15044.69|14964.69|10
1723510050000|2024-08-13 00:47:30|15044.77|14964.77|15043.85|14963.85|15044.77|14964.77|15043.56|14963.56|9
1723510060000|2024-08-13 00:47:40|15044.02|14964.02|15043.88|14963.88|15044.29|14964.29|15043.88|14963.88|10
1723510070000|2024-08-13 00:47:50|15043.86|14963.86|15045.09|14965.09|15045.74|14965.74|15043.62|14963.62|10
1723510080000|2024-08-13 00:48:00|15045.18|14965.18|15044.76|14964.76|15045.9|14965.9|15044.76|14964.76|10
1723510090000|2024-08-13 00:48:10|15044.71|14964.71|15043.99|14963.99|15045.17|14965.17|15043.99|14963.99|10
1723510100000|2024-08-13 00:48:20|15044.2|14964.2|15043.81|14963.81|15044.2|14964.2|15042.47|14962.47|10
1723510110000|2024-08-13 00:48:30|15043.95|14963.95|15044.14|14964.14|15044.23|14964.23|15043.7|14963.7|10
1723510120000|2024-08-13 00:48:40|15044.17|14964.17|15043.48|14963.48|15044.17|14964.17|15043.48|14963.48|9
1723510130000|2024-08-13 00:48:50|15043.7|14963.7|15042.99|14962.99|15043.94|14963.94|15042.99|14962.99|8
1723510140000|2024-08-13 00:49:00|15043.03|14963.03|15039.91|14959.91|15043.03|14963.03|15039.91|14959.91|10
1723510150000|2024-08-13 00:49:10|15040.7|14960.7|15047.58|14967.58|15047.58|14967.58|15040.7|14960.7|9
1723510160000|2024-08-13 00:49:20|15048.25|14968.25|15061.13|14981.13|15061.13|14981.13|15048.25|14968.25|10
1723510170000|2024-08-13 00:49:30|15061.47|14981.47|15064.8|14984.8|15064.8|14984.8|15061.47|14981.47|10
1723510180000|2024-08-13 00:49:40|15064.68|14984.68|15067.91|14987.91|15067.91|14987.91|15064.25|14984.25|10
1723510190000|2024-08-13 00:49:50|15068.09|14988.09|15068.8|14988.8|15069.18|14989.18|15068.08|14988.08|9
1723510200000|2024-08-13 00:50:00|15068.39|14988.39|15073.81|14993.81|15073.81|14993.81|15067.95|14987.95|10
1723510210000|2024-08-13 00:50:10|15075.09|14995.09|15084|15004|15084|15004|15075.09|14995.09|10
1723510220000|2024-08-13 00:50:20|15086.53|15006.53|15093.79|15013.79|15093.9|15013.9|15086.53|15006.53|10
1723510230000|2024-08-13 00:50:30|15094.04|15014.04|15095.55|15015.55|15095.55|15015.55|15094.04|15014.04|10
1723510240000|2024-08-13 00:50:40|15096.43|15016.43|15104.4|15024.4|15105.03|15025.03|15096.43|15016.43|10
1723510250000|2024-08-13 00:50:50|15105.12|15025.12|15102.62|15022.62|15105.12|15025.12|15102.62|15022.62|10
1723510260000|2024-08-13 00:51:00|15102.61|15022.61|15104.78|15024.78|15104.97|15024.97|15102.61|15022.61|10
1723510270000|2024-08-13 00:51:10|15104.77|15024.77|15103.96|15023.96|15104.77|15024.77|15102.97|15022.97|9
1723510280000|2024-08-13 00:51:20|15103.19|15023.19|15102.88|15022.88|15103.65|15023.65|15102.56|15022.56|9
1723510290000|2024-08-13 00:51:30|15102.72|15022.72|15094.66|15014.66|15103.82|15023.82|15094.66|15014.66|10
1723510300000|2024-08-13 00:51:40|15094.97|15014.97|15102.22|15022.22|15102.22|15022.22|15094.97|15014.97|10
1723510310000|2024-08-13 00:51:50|15102.83|15022.83|15103.8|15023.8|15105.18|15025.18|15102.83|15022.83|10
1723510320000|2024-08-13 00:52:00|15103.32|15023.32|15104.81|15024.81|15104.81|15024.81|15101.94|15021.94|10
1723510330000|2024-08-13 00:52:10|15104.11|15024.11|15104.78|15024.78|15104.78|15024.78|15101.82|15021.82|10
1723510340000|2024-08-13 00:52:20|15105.29|15025.29|15113.47|15033.47|15113.47|15033.47|15105.29|15025.29|10
1723510350000|2024-08-13 00:52:30|15113.32|15033.32|15115.27|15035.27|15115.27|15035.27|15113.06|15033.06|10
1723510360000|2024-08-13 00:52:40|15115.65|15035.65|15117.82|15037.82|15117.83|15037.83|15115.65|15035.65|10
1723510370000|2024-08-13 00:52:50|15117.98|15037.98|15118.05|15038.05|15118.83|15038.83|15117.98|15037.98|10
1723510380000|2024-08-13 00:53:00|15117.84|15037.84|15116.55|15036.55|15117.84|15037.84|15115.96|15035.96|10
1723510390000|2024-08-13 00:53:10|15116.09|15036.09|15115.47|15035.47|15116.09|15036.09|15115.47|15035.47|9
1723510400000|2024-08-13 00:53:20|15115.32|15035.32|15114.48|15034.48|15115.32|15035.32|15113.52|15033.52|10
1723510410000|2024-08-13 00:53:30|15114.51|15034.51|15114.51|15034.51|15114.79|15034.79|15114.27|15034.27|10
1723510420000|2024-08-13 00:53:40|15114.38|15034.38|15110.28|15030.28|15114.38|15034.38|15110.28|15030.28|10
1723510430000|2024-08-13 00:53:50|15109.78|15029.78|15107.92|15027.92|15109.78|15029.78|15107.82|15027.82|10
1723510440000|2024-08-13 00:54:00|15106.28|15026.28|15099.67|15019.67|15106.28|15026.28|15099.67|15019.67|10
1723510450000|2024-08-13 00:54:10|15099.41|15019.41|15098.85|15018.85|15099.41|15019.41|15098.61|15018.61|10
1723510460000|2024-08-13 00:54:20|15100.34|15020.34|15101.76|15021.76|15101.84|15021.84|15100.34|15020.34|10
1723510470000|2024-08-13 00:54:30|15101.75|15021.75|15101.53|15021.53|15102.33|15022.33|15101.52|15021.52|10
1723510480000|2024-08-13 00:54:40|15102.14|15022.14|15102.64|15022.64|15103.9|15023.9|15102.14|15022.14|10
1723510490000|2024-08-13 00:54:50|15102.52|15022.52|15102.75|15022.75|15102.75|15022.75|15101.88|15021.88|10
1723510500000|2024-08-13 00:55:00|15102.88|15022.88|15112.4|15032.4|15112.4|15032.4|15102.88|15022.88|10
1723510510000|2024-08-13 00:55:10|15112.69|15032.69|15113.65|15033.65|15113.87|15033.87|15112.3|15032.3|10
1723510520000|2024-08-13 00:55:20|15113.27|15033.27|15111.41|15031.41|15113.27|15033.27|15111.41|15031.41|9
1723510530000|2024-08-13 00:55:30|15111.14|15031.14|15107.03|15027.03|15111.14|15031.14|15107.03|15027.03|10
1723510540000|2024-08-13 00:55:40|15106.89|15026.89|15101.88|15021.88|15106.89|15026.89|15101.88|15021.88|10
1723510550000|2024-08-13 00:55:50|15101.45|15021.45|15100.28|15020.28|15101.53|15021.53|15100.08|15020.08|10
1723510560000|2024-08-13 00:56:00|15099.92|15019.92|15101.7|15021.7|15101.7|15021.7|15099.92|15019.92|10
1723510570000|2024-08-13 00:56:10|15101.61|15021.61|15103.31|15023.31|15103.31|15023.31|15101.61|15021.61|10
1723510580000|2024-08-13 00:56:20|15104.11|15024.11|15109.37|15029.37|15109.37|15029.37|15102.9|15022.9|10
1723510590000|2024-08-13 00:56:30|15109.41|15029.41|15109.83|15029.83|15111.55|15031.55|15109.41|15029.41|10
1723510600000|2024-08-13 00:56:40|15109.82|15029.82|15110.08|15030.08|15110.32|15030.32|15109.43|15029.43|9
1723510610000|2024-08-13 00:56:50|15110.21|15030.21|15110.2|15030.2|15110.84|15030.84|15110.2|15030.2|10
1723510620000|2024-08-13 00:57:00|15109.94|15029.94|15108.42|15028.42|15110.14|15030.14|15108.36|15028.36|10
1723510630000|2024-08-13 00:57:10|15108.47|15028.47|15106.95|15026.95|15108.89|15028.89|15106.7|15026.7|10
1723510640000|2024-08-13 00:57:20|15107.16|15027.16|15105.83|15025.83|15107.26|15027.26|15105.8|15025.8|10
1723510650000|2024-08-13 00:57:30|15106.17|15026.17|15105.28|15025.28|15106.29|15026.29|15104.71|15024.71|10
1723510660000|2024-08-13 00:57:40|15105.35|15025.35|15105.25|15025.25|15105.37|15025.37|15105.12|15025.12|10
1723510670000|2024-08-13 00:57:50|15104.99|15024.99|15104.79|15024.79|15104.99|15024.99|15104.37|15024.37|9
1723510680000|2024-08-13 00:58:00|15104.69|15024.69|15104.88|15024.88|15105.07|15025.07|15104.63|15024.63|10
1723510690000|2024-08-13 00:58:10|15104.73|15024.73|15101.87|15021.87|15104.73|15024.73|15101.87|15021.87|10
1723510700000|2024-08-13 00:58:20|15102.55|15022.55|15102.07|15022.07|15102.63|15022.63|15101.55|15021.55|10
1723510710000|2024-08-13 00:58:30|15102.17|15022.17|15102.89|15022.89|15102.89|15022.89|15102.14|15022.14|9
1723510720000|2024-08-13 00:58:40|15102.68|15022.68|15102.81|15022.81|15102.92|15022.92|15102.11|15022.11|10
1723510730000|2024-08-13 00:58:50|15102.79|15022.79|15102.23|15022.23|15102.79|15022.79|15102.19|15022.19|10
1723510740000|2024-08-13 00:59:00|15102.24|15022.24|15102.78|15022.78|15103.26|15023.26|15102.24|15022.24|10
1723510750000|2024-08-13 00:59:10|15102.72|15022.72|15102.24|15022.24|15102.72|15022.72|15101.8|15021.8|10
1723510760000|2024-08-13 00:59:20|15102.34|15022.34|15098.41|15018.41|15102.38|15022.38|15098.41|15018.41|9
1723510770000|2024-08-13 00:59:30|15098.58|15018.58|15099.06|15019.06|15099.06|15019.06|15098.44|15018.44|10
1723510780000|2024-08-13 00:59:40|15098.68|15018.68|15097.83|15017.83|15098.68|15018.68|15097.83|15017.83|10
1723510790000|2024-08-13 00:59:50|15097.78|15017.78|15095.2|15015.2|15097.92|15017.92|15094.01|15014.01|10
1723510800000|2024-08-13 01:00:00|15095.09|15015.09|15095.77|15015.77|15096.13|15016.13|15094.78|15014.78|10
1723510810000|2024-08-13 01:00:10|15095.63|15015.63|15096.94|15016.94|15096.94|15016.94|15095.63|15015.63|8
1723510820000|2024-08-13 01:00:20|15096.85|15016.85|15097.18|15017.18|15097.18|15017.18|15096.07|15016.07|10
1723510830000|2024-08-13 01:00:30|15097.01|15017.01|15101.05|15021.05|15101.05|15021.05|15096.28|15016.28|10
1723510840000|2024-08-13 01:00:40|15101.8|15021.8|15104.75|15024.75|15104.95|15024.95|15101.61|15021.61|10
1723510850000|2024-08-13 01:00:50|15104.77|15024.77|15106.38|15026.38|15106.38|15026.38|15103.96|15023.96|10
1723510860000|2024-08-13 01:01:00|15106.45|15026.45|15107.68|15027.68|15107.79|15027.79|15106.15|15026.15|10
1723510870000|2024-08-13 01:01:10|15107.72|15027.72|15108.94|15028.94|15109.28|15029.28|15107.72|15027.72|10
1723510880000|2024-08-13 01:01:20|15108.88|15028.88|15113.05|15033.05|15113.33|15033.33|15108.88|15028.88|10
1723510890000|2024-08-13 01:01:30|15112.82|15032.82|15112.96|15032.96|15112.96|15032.96|15112.31|15032.31|10
1723510900000|2024-08-13 01:01:40|15113.11|15033.11|15111.86|15031.86|15113.33|15033.33|15111.86|15031.86|9
1723510910000|2024-08-13 01:01:50|15112.22|15032.22|15111.55|15031.55|15113.35|15033.35|15111.55|15031.55|10
1723510920000|2024-08-13 01:02:00|15110.66|15030.66|15110.91|15030.91|15111.57|15031.57|15110.58|15030.58|10
1723510930000|2024-08-13 01:02:10|15110.93|15030.93|15110.06|15030.06|15110.93|15030.93|15109.74|15029.74|10
1723510940000|2024-08-13 01:02:20|15109.85|15029.85|15109.99|15029.99|15109.99|15029.99|15109.47|15029.47|10
1723510950000|2024-08-13 01:02:30|15109.83|15029.83|15108.99|15028.99|15109.83|15029.83|15108.23|15028.23|10
1723510960000|2024-08-13 01:02:40|15109.35|15029.35|15109.28|15029.28|15110.2|15030.2|15108.7|15028.7|10
1723510970000|2024-08-13 01:02:50|15109.77|15029.77|15110.81|15030.81|15110.81|15030.81|15109.77|15029.77|10
1723510980000|2024-08-13 01:03:00|15110.63|15030.63|15107.85|15027.85|15110.74|15030.74|15107.85|15027.85|10
1723510990000|2024-08-13 01:03:10|15107.38|15027.38|15107.86|15027.86|15107.86|15027.86|15106.07|15026.07|10
1723511000000|2024-08-13 01:03:20|15108.08|15028.08|15108.81|15028.81|15108.81|15028.81|15107.92|15027.92|10
1723511010000|2024-08-13 01:03:30|15109.27|15029.27|15109.8|15029.8|15109.8|15029.8|15109.05|15029.05|10
1723511020000|2024-08-13 01:03:40|15109.78|15029.78|15111.13|15031.13|15111.33|15031.33|15109.78|15029.78|10
1723511030000|2024-08-13 01:03:50|15111.37|15031.37|15111.05|15031.05|15111.64|15031.64|15111.04|15031.04|10
1723511040000|2024-08-13 01:04:00|15110.13|15030.13|15111.88|15031.88|15111.88|15031.88|15110.13|15030.13|10
1723511050000|2024-08-13 01:04:10|15111.87|15031.87|15110.67|15030.67|15112.29|15032.29|15110.67|15030.67|10
1723511060000|2024-08-13 01:04:20|15110.87|15030.87|15110.08|15030.08|15111.26|15031.26|15109.8|15029.8|10
1723511070000|2024-08-13 01:04:30|15109.7|15029.7|15109.62|15029.62|15109.7|15029.7|15109.27|15029.27|10
1723511080000|2024-08-13 01:04:40|15109.74|15029.74|15106.63|15026.63|15109.78|15029.78|15106.29|15026.29|10
1723511090000|2024-08-13 01:04:50|15106.66|15026.66|15096.93|15016.93|15106.66|15026.66|15096.93|15016.93|9
1723511100000|2024-08-13 01:05:00|15096.82|15016.82|15089.62|15009.62|15096.82|15016.82|15089.62|15009.62|10
1723511110000|2024-08-13 01:05:10|15089.49|15009.49|15087.74|15007.74|15090.86|15010.86|15087.29|15007.29|10
1723511120000|2024-08-13 01:05:20|15086.71|15006.71|15087.74|15007.74|15088.31|15008.31|15086.4|15006.4|10
1723511130000|2024-08-13 01:05:30|15087.6|15007.6|15087.49|15007.49|15087.67|15007.67|15087.32|15007.32|10
1723511140000|2024-08-13 01:05:40|15087.46|15007.46|15086.42|15006.42|15088.53|15008.53|15086.42|15006.42|10
1723511150000|2024-08-13 01:05:50|15086.22|15006.22|15085.66|15005.66|15087.62|15007.62|15085.66|15005.66|10
1723511160000|2024-08-13 01:06:00|15085.6|15005.6|15087.31|15007.31|15087.35|15007.35|15085.6|15005.6|10
1723511170000|2024-08-13 01:06:10|15087.41|15007.41|15086.31|15006.31|15087.93|15007.93|15086.31|15006.31|10
1723511180000|2024-08-13 01:06:20|15086.1|15006.1|15083.5|15003.5|15086.1|15006.1|15083.5|15003.5|10
1723511190000|2024-08-13 01:06:30|15082.91|15002.91|15076.99|14996.99|15082.91|15002.91|15076.99|14996.99|10
1723511200000|2024-08-13 01:06:40|15077.05|14997.05|15071.06|14991.06|15077.05|14997.05|15071.06|14991.06|10
1723511210000|2024-08-13 01:06:50|15070.41|14990.41|15067.55|14987.55|15070.41|14990.41|15065.94|14985.94|10
1723511220000|2024-08-13 01:07:00|15066.8|14986.8|15056.9|14976.9|15066.8|14986.8|15056.9|14976.9|10
1723511230000|2024-08-13 01:07:10|15056.59|14976.59|15047.77|14967.77|15056.59|14976.59|15047.77|14967.77|10
1723511240000|2024-08-13 01:07:20|15046.83|14966.83|15037.94|14957.94|15046.83|14966.83|15037.94|14957.94|10
1723511250000|2024-08-13 01:07:30|15037.41|14957.41|15037.09|14957.09|15037.82|14957.82|15036.42|14956.42|10
1723511260000|2024-08-13 01:07:40|15037.12|14957.12|15038.21|14958.21|15039.36|14959.36|15037.12|14957.12|10
1723511270000|2024-08-13 01:07:50|15037.99|14957.99|15038.87|14958.87|15038.87|14958.87|15037.3|14957.3|10
1723511280000|2024-08-13 01:08:00|15038.69|14958.69|15040.75|14960.75|15040.75|14960.75|15038.69|14958.69|10
1723511290000|2024-08-13 01:08:10|15041.01|14961.01|15040.35|14960.35|15041.89|14961.89|15040.35|14960.35|10
1723511300000|2024-08-13 01:08:20|15040.4|14960.4|15042.01|14962.01|15042.01|14962.01|15040.4|14960.4|10
1723511310000|2024-08-13 01:08:30|15042.16|14962.16|15047.34|14967.34|15047.34|14967.34|15042.16|14962.16|10
1723511320000|2024-08-13 01:08:40|15048.01|14968.01|15049.51|14969.51|15049.7|14969.7|15047.91|14967.91|10
1723511330000|2024-08-13 01:08:50|15049.62|14969.62|15048.91|14968.91|15049.62|14969.62|15048.91|14968.91|10
1723511340000|2024-08-13 01:09:00|15048.98|14968.98|15049.39|14969.39|15050.36|14970.36|15048.97|14968.97|10
1723511350000|2024-08-13 01:09:10|15050|14970|15053.2|14973.2|15053.2|14973.2|15049.67|14969.67|10
1723511360000|2024-08-13 01:09:20|15053.48|14973.48|15054.5|14974.5|15055.28|14975.28|15053.48|14973.48|10
1723511370000|2024-08-13 01:09:30|15054.47|14974.47|15055.89|14975.89|15055.89|14975.89|15054.47|14974.47|10
1723511380000|2024-08-13 01:09:40|15054.56|14974.56|15055.03|14975.03|15055.03|14975.03|15054.27|14974.27|10
1723511390000|2024-08-13 01:09:50|15055.54|14975.54|15055.48|14975.48|15055.77|14975.77|15055.09|14975.09|10
1723511400000|2024-08-13 01:10:00|15055.37|14975.37|15057.37|14977.37|15057.37|14977.37|15053.13|14973.13|10
1723511410000|2024-08-13 01:10:10|15058.55|14978.55|15060.92|14980.92|15060.92|14980.92|15058.48|14978.48|10
1723511420000|2024-08-13 01:10:20|15061.32|14981.32|15062.88|14982.88|15063.15|14983.15|15061.32|14981.32|9
1723511430000|2024-08-13 01:10:30|15062.47|14982.47|15057.39|14977.39|15062.47|14982.47|15057.39|14977.39|10
1723511440000|2024-08-13 01:10:40|15057.79|14977.79|15058.68|14978.68|15058.77|14978.77|15057.48|14977.48|10
1723511450000|2024-08-13 01:10:50|15058.88|14978.88|15058.21|14978.21|15059.47|14979.47|15058.21|14978.21|10
1723511460000|2024-08-13 01:11:00|15058.38|14978.38|15056.66|14976.66|15058.38|14978.38|15056.66|14976.66|10
1723511470000|2024-08-13 01:11:10|15057.11|14977.11|15056.25|14976.25|15057.44|14977.44|15056.25|14976.25|10
1723511480000|2024-08-13 01:11:20|15056.27|14976.27|15054.69|14974.69|15056.27|14976.27|15054.56|14974.56|8
1723511490000|2024-08-13 01:11:30|15054.76|14974.76|15055.6|14975.6|15055.6|14975.6|15054.6|14974.6|9
1723511500000|2024-08-13 01:11:40|15055.25|14975.25|15053.58|14973.58|15056.18|14976.18|15053.58|14973.58|9
1723511510000|2024-08-13 01:11:50|15053.53|14973.53|15052.36|14972.36|15053.53|14973.53|15052.12|14972.12|10
1723511520000|2024-08-13 01:12:00|15049.83|14969.83|15048.71|14968.71|15049.83|14969.83|15047.72|14967.72|10
1723511530000|2024-08-13 01:12:10|15048.34|14968.34|15051.33|14971.33|15051.33|14971.33|15047.59|14967.59|10
1723511540000|2024-08-13 01:12:20|15051.48|14971.48|15054.61|14974.61|15054.87|14974.87|15051.48|14971.48|10
1723511550000|2024-08-13 01:12:30|15054.36|14974.36|15051.74|14971.74|15054.41|14974.41|15051.74|14971.74|10
1723511560000|2024-08-13 01:12:40|15050.77|14970.77|15048.39|14968.39|15050.77|14970.77|15047.87|14967.87|10
1723511570000|2024-08-13 01:12:50|15047.84|14967.84|15045.44|14965.44|15047.84|14967.84|15045.44|14965.44|9
1723511580000|2024-08-13 01:13:00|15045.48|14965.48|15046.06|14966.06|15046.06|14966.06|15045.45|14965.45|10
1723511590000|2024-08-13 01:13:10|15046.35|14966.35|15044.83|14964.83|15046.35|14966.35|15044.61|14964.61|10
1723511600000|2024-08-13 01:13:20|15044.9|14964.9|15045.12|14965.12|15045.66|14965.66|15044.9|14964.9|9
1723511610000|2024-08-13 01:13:30|15045.08|14965.08|15044.39|14964.39|15045.08|14965.08|15044.3|14964.3|10
1723511620000|2024-08-13 01:13:40|15044.5|14964.5|15042.52|14962.52|15044.5|14964.5|15042.52|14962.52|10
1723511630000|2024-08-13 01:13:50|15042.49|14962.49|15041.66|14961.66|15042.49|14962.49|15041.06|14961.06|10
1723511640000|2024-08-13 01:14:00|15041.47|14961.47|15038.49|14958.49|15041.47|14961.47|15038.07|14958.07|10
1723511650000|2024-08-13 01:14:10|15038.51|14958.51|15038.37|14958.37|15038.79|14958.79|15038.28|14958.28|10
1723511660000|2024-08-13 01:14:20|15038.2|14958.2|15039.47|14959.47|15039.77|14959.77|15038.08|14958.08|10
1723511670000|2024-08-13 01:14:30|15039.46|14959.46|15038.73|14958.73|15039.46|14959.46|15038.73|14958.73|10
1723511680000|2024-08-13 01:14:40|15037.65|14957.65|15038.66|14958.66|15039.53|14959.53|15037.5|14957.5|10
1723511690000|2024-08-13 01:14:50|15038.29|14958.29|15037.56|14957.56|15038.29|14958.29|15037.56|14957.56|10
1723511700000|2024-08-13 01:15:00|15037.38|14957.38|15037.02|14957.02|15038|14958|15036.64|14956.64|10
1723511710000|2024-08-13 01:15:10|15037.31|14957.31|15038.36|14958.36|15039.32|14959.32|15037.31|14957.31|10
1723511720000|2024-08-13 01:15:20|15037.79|14957.79|15035.15|14955.15|15037.79|14957.79|15035.15|14955.15|10
1723511730000|2024-08-13 01:15:30|15034.86|14954.86|15031.79|14951.79|15034.93|14954.93|15031.79|14951.79|10
1723511740000|2024-08-13 01:15:40|15031.94|14951.94|15029.13|14949.13|15031.94|14951.94|15029.13|14949.13|10
1723511750000|2024-08-13 01:15:50|15029|14949|15026.55|14946.55|15029|14949|15026.55|14946.55|10
1723511760000|2024-08-13 01:16:00|15026.67|14946.67|15025.41|14945.41|15026.67|14946.67|15025.41|14945.41|10
1723511770000|2024-08-13 01:16:10|15025.25|14945.25|15027.79|14947.79|15027.79|14947.79|15025.23|14945.23|10
1723511780000|2024-08-13 01:16:20|15027.91|14947.91|15035.11|14955.11|15035.11|14955.11|15027.91|14947.91|10
1723511790000|2024-08-13 01:16:30|15035.91|14955.91|15036.9|14956.9|15037.25|14957.25|15035.91|14955.91|10
1723511800000|2024-08-13 01:16:40|15036.65|14956.65|15037.34|14957.34|15037.34|14957.34|15036.63|14956.63|10
1723511810000|2024-08-13 01:16:50|15037.35|14957.35|15037.44|14957.44|15038.4|14958.4|15037.35|14957.35|10
1723511820000|2024-08-13 01:17:00|15038.34|14958.34|15038.63|14958.63|15038.68|14958.68|15037.79|14957.79|10
1723511830000|2024-08-13 01:17:10|15038.7|14958.7|15042.87|14962.87|15042.92|14962.92|15038.7|14958.7|10
1723511840000|2024-08-13 01:17:20|15042.65|14962.65|15047.51|14967.51|15047.51|14967.51|15042.65|14962.65|10
1723511850000|2024-08-13 01:17:30|15048.18|14968.18|15050.13|14970.13|15050.49|14970.49|15048.12|14968.12|10
1723511860000|2024-08-13 01:17:40|15049.96|14969.96|15050.38|14970.38|15050.65|14970.65|15049.79|14969.79|10
1723511870000|2024-08-13 01:17:50|15050.46|14970.46|15050.79|14970.79|15050.95|14970.95|15050.16|14970.16|10
1723511880000|2024-08-13 01:18:00|15050.84|14970.84|15055.04|14975.04|15055.04|14975.04|15050.8|14970.8|10
1723511890000|2024-08-13 01:18:10|15055.07|14975.07|15055.36|14975.36|15057.54|14977.54|15055.07|14975.07|10
1723511900000|2024-08-13 01:18:20|15055.4|14975.4|15052.03|14972.03|15055.65|14975.65|15052.03|14972.03|9
1723511910000|2024-08-13 01:18:30|15051.56|14971.56|15050.22|14970.22|15051.56|14971.56|15050.22|14970.22|9
1723511920000|2024-08-13 01:18:40|15050.81|14970.81|15055.48|14975.48|15055.87|14975.87|15050.34|14970.34|10
1723511930000|2024-08-13 01:18:50|15055.68|14975.68|15054.62|14974.62|15055.68|14975.68|15054.62|14974.62|9
1723511940000|2024-08-13 01:19:00|15054.57|14974.57|15053.02|14973.02|15054.75|14974.75|15052.87|14972.87|9
1723511950000|2024-08-13 01:19:10|15053.38|14973.38|15056.29|14976.29|15056.47|14976.47|15053.38|14973.38|10
1723511960000|2024-08-13 01:19:20|15058.66|14978.66|15062|14982|15062.02|14982.02|15058.66|14978.66|10
1723511970000|2024-08-13 01:19:30|15062.05|14982.05|15063.29|14983.29|15063.68|14983.68|15062.05|14982.05|9
1723511980000|2024-08-13 01:19:40|15063.26|14983.26|15063.72|14983.72|15063.72|14983.72|15062.65|14982.65|10
1723511990000|2024-08-13 01:19:50|15064.43|14984.43|15066.59|14986.59|15066.59|14986.59|15064.43|14984.43|10
1723512000000|2024-08-13 01:20:00|15066.65|14986.65|15065.39|14985.39|15066.77|14986.77|15065.01|14985.01|10
1723512010000|2024-08-13 01:20:10|15064.1|14984.1|15062.87|14982.87|15064.1|14984.1|15062.87|14982.87|10
1723512020000|2024-08-13 01:20:20|15062.68|14982.68|15064.91|14984.91|15064.91|14984.91|15062.68|14982.68|10
1723512030000|2024-08-13 01:20:30|15064.98|14984.98|15063.32|14983.32|15065.33|14985.33|15063.32|14983.32|10
1723512040000|2024-08-13 01:20:40|15063.37|14983.37|15064.08|14984.08|15064.08|14984.08|15062.58|14982.58|10
1723512050000|2024-08-13 01:20:50|15064.65|14984.65|15066.63|14986.63|15067.34|14987.34|15064.55|14984.55|10
1723512060000|2024-08-13 01:21:00|15066.81|14986.81|15062.48|14982.48|15066.81|14986.81|15062.32|14982.32|9
1723512070000|2024-08-13 01:21:10|15060.93|14980.93|15057.91|14977.91|15061.19|14981.19|15057.91|14977.91|10
1723512080000|2024-08-13 01:21:20|15057.79|14977.79|15056.89|14976.89|15057.79|14977.79|15056.89|14976.89|10
1723512090000|2024-08-13 01:21:30|15057.06|14977.06|15052.85|14972.85|15057.06|14977.06|15052.85|14972.85|10
1723512100000|2024-08-13 01:21:40|15053.3|14973.3|15057.29|14977.29|15057.29|14977.29|15053.3|14973.3|10
1723512110000|2024-08-13 01:21:50|15056.89|14976.89|15056.85|14976.85|15057.19|14977.19|15056.73|14976.73|10
1723512120000|2024-08-13 01:22:00|15056.96|14976.96|15057.67|14977.67|15057.67|14977.67|15056.82|14976.82|10
1723512130000|2024-08-13 01:22:10|15057.71|14977.71|15056.45|14976.45|15058.86|14978.86|15056.45|14976.45|10
1723512140000|2024-08-13 01:22:20|15056.6|14976.6|15057.62|14977.62|15057.68|14977.68|15056.6|14976.6|10
1723512150000|2024-08-13 01:22:30|15057.69|14977.69|15057.93|14977.93|15058.2|14978.2|15057.13|14977.13|10
1723512160000|2024-08-13 01:22:40|15057.71|14977.71|15058.15|14978.15|15058.15|14978.15|15057.47|14977.47|10
1723512170000|2024-08-13 01:22:50|15058.19|14978.19|15058.46|14978.46|15058.46|14978.46|15057.82|14977.82|10
1723512180000|2024-08-13 01:23:00|15058.38|14978.38|15058.72|14978.72|15058.82|14978.82|15058.38|14978.38|9
1723512190000|2024-08-13 01:23:10|15058.75|14978.75|15059.08|14979.08|15059.28|14979.28|15058.54|14978.54|9
1723512200000|2024-08-13 01:23:20|15058.85|14978.85|15057.8|14977.8|15059.04|14979.04|15057.59|14977.59|10
1723512210000|2024-08-13 01:23:30|15059.25|14979.25|15061.92|14981.92|15062.89|14982.89|15059.25|14979.25|10
1723512220000|2024-08-13 01:23:40|15061.82|14981.82|15062.38|14982.38|15062.38|14982.38|15061.81|14981.81|10
1723512230000|2024-08-13 01:23:50|15062.22|14982.22|15063.6|14983.6|15063.71|14983.71|15062.22|14982.22|9
1723512240000|2024-08-13 01:24:00|15063.59|14983.59|15064.74|14984.74|15064.74|14984.74|15063.59|14983.59|10
1723512250000|2024-08-13 01:24:10|15064.66|14984.66|15066.57|14986.57|15066.57|14986.57|15064.66|14984.66|10
1723512260000|2024-08-13 01:24:20|15066.47|14986.47|15070.46|14990.46|15070.46|14990.46|15066.47|14986.47|10
1723512270000|2024-08-13 01:24:30|15070.64|14990.64|15071.54|14991.54|15071.84|14991.84|15070.64|14990.64|10
1723512280000|2024-08-13 01:24:40|15071.26|14991.26|15070.89|14990.89|15071.26|14991.26|15070.89|14990.89|10
1723512290000|2024-08-13 01:24:50|15070.76|14990.76|15070.02|14990.02|15070.84|14990.84|15070.02|14990.02|9
1723512300000|2024-08-13 01:25:00|15069.39|14989.39|15065.98|14985.98|15069.39|14989.39|15065.98|14985.98|10
1723512310000|2024-08-13 01:25:10|15065.94|14985.94|15063.23|14983.23|15065.94|14985.94|15063.09|14983.09|10
1723512320000|2024-08-13 01:25:20|15063.46|14983.46|15061.53|14981.53|15063.47|14983.47|15061.14|14981.14|10
1723512330000|2024-08-13 01:25:30|15061.27|14981.27|15062.29|14982.29|15062.29|14982.29|15061.17|14981.17|9
1723512340000|2024-08-13 01:25:40|15062.47|14982.47|15067.24|14987.24|15067.24|14987.24|15061.8|14981.8|10
1723512350000|2024-08-13 01:25:50|15068.15|14988.15|15068.59|14988.59|15069.25|14989.25|15068.15|14988.15|10
1723512360000|2024-08-13 01:26:00|15069.55|14989.55|15069.91|14989.91|15069.91|14989.91|15069.04|14989.04|10
1723512370000|2024-08-13 01:26:10|15069.89|14989.89|15071.52|14991.52|15071.52|14991.52|15069.88|14989.88|9
1723512380000|2024-08-13 01:26:20|15071.67|14991.67|15074.36|14994.36|15075.21|14995.21|15071.65|14991.65|10
1723512390000|2024-08-13 01:26:30|15074.31|14994.31|15073.41|14993.41|15075.3|14995.3|15073.41|14993.41|10
1723512400000|2024-08-13 01:26:40|15073.46|14993.46|15072.63|14992.63|15073.46|14993.46|15072.02|14992.02|9
1723512410000|2024-08-13 01:26:50|15072.83|14992.83|15073.39|14993.39|15073.58|14993.58|15072.83|14992.83|10
1723512420000|2024-08-13 01:27:00|15073.41|14993.41|15073.11|14993.11|15073.41|14993.41|15072.74|14992.74|10
1723512430000|2024-08-13 01:27:10|15073.8|14993.8|15073.39|14993.39|15074.33|14994.33|15073.39|14993.39|10
1723512440000|2024-08-13 01:27:20|15072.85|14992.85|15072.17|14992.17|15072.85|14992.85|15071.81|14991.81|9
1723512450000|2024-08-13 01:27:30|15071.99|14991.99|15070.26|14990.26|15072|14992|15070.26|14990.26|8
1723512460000|2024-08-13 01:27:40|15070.24|14990.24|15070.03|14990.03|15070.43|14990.43|15070.03|14990.03|9
1723512470000|2024-08-13 01:27:50|15070.2|14990.2|15068.34|14988.34|15070.2|14990.2|15068.34|14988.34|10
1723512480000|2024-08-13 01:28:00|15068.15|14988.15|15067.13|14987.13|15068.43|14988.43|15067.13|14987.13|9
1723512490000|2024-08-13 01:28:10|15066.75|14986.75|15062.74|14982.74|15066.75|14986.75|15062.74|14982.74|10
1723512500000|2024-08-13 01:28:20|15062.71|14982.71|15059.99|14979.99|15062.71|14982.71|15059.99|14979.99|10
1723512510000|2024-08-13 01:28:30|15060.39|14980.39|15058.38|14978.38|15060.39|14980.39|15058.38|14978.38|10
1723512520000|2024-08-13 01:28:40|15058.57|14978.57|15057.78|14977.78|15058.6|14978.6|15057.73|14977.73|10
1723512530000|2024-08-13 01:28:50|15057.63|14977.63|15055.4|14975.4|15057.63|14977.63|15055.4|14975.4|10
1723512540000|2024-08-13 01:29:00|15052.95|14972.95|15047.39|14967.39|15052.95|14972.95|15047.39|14967.39|10
1723512550000|2024-08-13 01:29:10|15046.5|14966.5|15046.55|14966.55|15046.7|14966.7|15046.42|14966.42|10
1723512560000|2024-08-13 01:29:20|15046.91|14966.91|15045.78|14965.78|15046.91|14966.91|15045.34|14965.34|10
1723512570000|2024-08-13 01:29:30|15045.76|14965.76|15046.49|14966.49|15046.49|14966.49|15045.67|14965.67|10
1723512580000|2024-08-13 01:29:40|15046.44|14966.44|15046.25|14966.25|15046.44|14966.44|15045.92|14965.92|10
1723512590000|2024-08-13 01:29:50|15046.33|14966.33|15046.51|14966.51|15046.83|14966.83|15046.33|14966.33|8
1723512600000|2024-08-13 01:30:00|15046.43|14966.43|15046.97|14966.97|15047.38|14967.38|15046.43|14966.43|8
1723512610000|2024-08-13 01:30:10|15046.76|14966.76|15046.02|14966.02|15046.96|14966.96|15045.86|14965.86|9
1723512620000|2024-08-13 01:30:20|15046.05|14966.05|15044.13|14964.13|15046.05|14966.05|15044.13|14964.13|10
1723512630000|2024-08-13 01:30:30|15044.27|14964.27|15038.65|14958.65|15045.74|14965.74|15038.65|14958.65|10
1723512640000|2024-08-13 01:30:40|15038.73|14958.73|15039.05|14959.05|15039.08|14959.08|15038.73|14958.73|10
1723512650000|2024-08-13 01:30:50|15037.76|14957.76|15034.38|14954.38|15037.76|14957.76|15034.21|14954.21|10
1723512660000|2024-08-13 01:31:00|15034.37|14954.37|15035.02|14955.02|15035.02|14955.02|15034.11|14954.11|9
1723512670000|2024-08-13 01:31:10|15034.57|14954.57|15033.98|14953.98|15034.95|14954.95|15033.71|14953.71|9
1723512680000|2024-08-13 01:31:20|15034|14954|15035.14|14955.14|15035.14|14955.14|15033.98|14953.98|10
1723512690000|2024-08-13 01:31:30|15035.17|14955.17|15035.51|14955.51|15035.51|14955.51|15034.69|14954.69|10
1723512700000|2024-08-13 01:31:40|15035.79|14955.79|15036.52|14956.52|15036.52|14956.52|15035.44|14955.44|10
1723512710000|2024-08-13 01:31:50|15036.42|14956.42|15035.69|14955.69|15037.22|14957.22|15035.69|14955.69|9
1723512720000|2024-08-13 01:32:00|15035.39|14955.39|15040.43|14960.43|15040.43|14960.43|15035.39|14955.39|10
1723512730000|2024-08-13 01:32:10|15041.38|14961.38|15042.75|14962.75|15043.25|14963.25|15041.38|14961.38|9
1723512740000|2024-08-13 01:32:20|15041.73|14961.73|15040.93|14960.93|15041.73|14961.73|15040.66|14960.66|10
1723512750000|2024-08-13 01:32:30|15041.27|14961.27|15043.32|14963.32|15043.32|14963.32|15041.27|14961.27|10
1723512760000|2024-08-13 01:32:40|15044.27|14964.27|15045.89|14965.89|15045.99|14965.99|15044.27|14964.27|10
1723512770000|2024-08-13 01:32:50|15047.15|14967.15|15048.58|14968.58|15049.36|14969.36|15047.11|14967.11|10
1723512780000|2024-08-13 01:33:00|15049.35|14969.35|15049.98|14969.98|15050.5|14970.5|15049.35|14969.35|10
1723512790000|2024-08-13 01:33:10|15049.35|14969.35|15048.92|14968.92|15049.35|14969.35|15048.77|14968.77|10
1723512800000|2024-08-13 01:33:20|15048.74|14968.74|15048.73|14968.73|15048.99|14968.99|15048.29|14968.29|10
1723512810000|2024-08-13 01:33:30|15048.34|14968.34|15048.42|14968.42|15048.85|14968.85|15048.29|14968.29|9
1723512820000|2024-08-13 01:33:40|15048.38|14968.38|15047.86|14967.86|15048.38|14968.38|15047.86|14967.86|9
1723512830000|2024-08-13 01:33:50|15047.94|14967.94|15048.32|14968.32|15048.38|14968.38|15047.79|14967.79|10
1723512840000|2024-08-13 01:34:00|15048.35|14968.35|15047.79|14967.79|15048.35|14968.35|15047.2|14967.2|10
1723512850000|2024-08-13 01:34:10|15048.7|14968.7|15050.5|14970.5|15050.5|14970.5|15048.58|14968.58|10
1723512860000|2024-08-13 01:34:20|15050.53|14970.53|15051.02|14971.02|15051.04|14971.04|15050.45|14970.45|9
1723512870000|2024-08-13 01:34:30|15050.98|14970.98|15050.43|14970.43|15051.14|14971.14|15050.43|14970.43|9
1723512880000|2024-08-13 01:34:40|15050.06|14970.06|15049.92|14969.92|15050.14|14970.14|15049.86|14969.86|10
1723512890000|2024-08-13 01:34:50|15049.85|14969.85|15050.34|14970.34|15050.6|14970.6|15049.85|14969.85|9
1723512900000|2024-08-13 01:35:00|15049.79|14969.79|15053.2|14973.2|15053.24|14973.24|15049.54|14969.54|10
1723512910000|2024-08-13 01:35:10|15053.84|14973.84|15054.32|14974.32|15054.94|14974.94|15053.84|14973.84|10
1723512920000|2024-08-13 01:35:20|15058.29|14978.29|15059.27|14979.27|15059.27|14979.27|15058.29|14978.29|8
1723512930000|2024-08-13 01:35:30|15059.08|14979.08|15061.04|14981.04|15061.37|14981.37|15058.73|14978.73|10
1723512940000|2024-08-13 01:35:40|15061.51|14981.51|15064.95|14984.95|15065.17|14985.17|15061.51|14981.51|8
1723512950000|2024-08-13 01:35:50|15064.98|14984.98|15061.92|14981.92|15065.12|14985.12|15061.92|14981.92|10
1723512960000|2024-08-13 01:36:00|15061.82|14981.82|15061.65|14981.65|15061.95|14981.95|15061.41|14981.41|10
1723512970000|2024-08-13 01:36:10|15061.55|14981.55|15060.85|14980.85|15061.97|14981.97|15060.85|14980.85|9
1723512980000|2024-08-13 01:36:20|15060.95|14980.95|15062.59|14982.59|15062.59|14982.59|15060.95|14980.95|9
1723512990000|2024-08-13 01:36:30|15062.95|14982.95|15064.97|14984.97|15064.97|14984.97|15062.94|14982.94|9
1723513000000|2024-08-13 01:36:40|15064.95|14984.95|15066.05|14986.05|15066.05|14986.05|15064.95|14984.95|9
1723513010000|2024-08-13 01:36:50|15065.8|14985.8|15067.21|14987.21|15067.21|14987.21|15065.8|14985.8|10
1723513020000|2024-08-13 01:37:00|15067.39|14987.39|15068.44|14988.44|15068.44|14988.44|15067.39|14987.39|10
1723513030000|2024-08-13 01:37:10|15068.46|14988.46|15068.78|14988.78|15068.81|14988.81|15068.34|14988.34|10
1723513040000|2024-08-13 01:37:20|15068.8|14988.8|15071.92|14991.92|15072.06|14992.06|15068.8|14988.8|10
1723513050000|2024-08-13 01:37:30|15071.93|14991.93|15072.87|14992.87|15073.09|14993.09|15071.9|14991.9|10
1723513060000|2024-08-13 01:37:40|15073.03|14993.03|15074.15|14994.15|15074.15|14994.15|15073.03|14993.03|10
1723513070000|2024-08-13 01:37:50|15074.16|14994.16|15074.83|14994.83|15075.14|14995.14|15074.16|14994.16|10
1723513080000|2024-08-13 01:38:00|15074.68|14994.68|15072.76|14992.76|15074.68|14994.68|15072.76|14992.76|10
1723513090000|2024-08-13 01:38:10|15072.72|14992.72|15072.49|14992.49|15072.88|14992.88|15072.41|14992.41|10
1723513100000|2024-08-13 01:38:20|15072.51|14992.51|15073.15|14993.15|15073.15|14993.15|15072.11|14992.11|10
1723513110000|2024-08-13 01:38:30|15072.65|14992.65|15073.31|14993.31|15073.31|14993.31|15072.65|14992.65|9
1723513120000|2024-08-13 01:38:40|15073.29|14993.29|15073.48|14993.48|15073.71|14993.71|15073.17|14993.17|10
1723513130000|2024-08-13 01:38:50|15073.47|14993.47|15072.25|14992.25|15073.54|14993.54|15072.25|14992.25|9
1723513140000|2024-08-13 01:39:00|15072.2|14992.2|15070.3|14990.3|15072.2|14992.2|15070.29|14990.29|10
1723513150000|2024-08-13 01:39:10|15070.49|14990.49|15070.22|14990.22|15070.67|14990.67|15070.11|14990.11|10
1723513160000|2024-08-13 01:39:20|15070.23|14990.23|15070.76|14990.76|15071.14|14991.14|15070.23|14990.23|9
1723513170000|2024-08-13 01:39:30|15071.04|14991.04|15070.91|14990.91|15071.07|14991.07|15070.74|14990.74|10
1723513180000|2024-08-13 01:39:40|15071.04|14991.04|15070.53|14990.53|15071.06|14991.06|15070.53|14990.53|9
1723513190000|2024-08-13 01:39:50|15070.52|14990.52|15069.85|14989.85|15070.57|14990.57|15069.83|14989.83|10
1723513200000|2024-08-13 01:40:00|15070.01|14990.01|15070.78|14990.78|15070.78|14990.78|15069.86|14989.86|10
1723513210000|2024-08-13 01:40:10|15070.67|14990.67|15071.86|14991.86|15072.27|14992.27|15070.67|14990.67|10
1723513220000|2024-08-13 01:40:20|15071.88|14991.88|15074.08|14994.08|15074.08|14994.08|15071.63|14991.63|10
1723513230000|2024-08-13 01:40:30|15074.09|14994.09|15074.99|14994.99|15074.99|14994.99|15074.09|14994.09|10
1723513240000|2024-08-13 01:40:40|15075.1|14995.1|15075.63|14995.63|15075.63|14995.63|15074.9|14994.9|10
1723513250000|2024-08-13 01:40:50|15075.67|14995.67|15078.31|14998.31|15078.31|14998.31|15075.67|14995.67|10
1723513260000|2024-08-13 01:41:00|15078.6|14998.6|15081.59|15001.59|15081.77|15001.77|15078.6|14998.6|10
1723513270000|2024-08-13 01:41:10|15081.28|15001.28|15082.4|15002.4|15082.76|15002.76|15080.94|15000.94|9
1723513280000|2024-08-13 01:41:20|15082.7|15002.7|15082.38|15002.38|15083.03|15003.03|15082.38|15002.38|10
1723513290000|2024-08-13 01:41:30|15082.24|15002.24|15085.95|15005.95|15085.95|15005.95|15082.24|15002.24|10
1723513300000|2024-08-13 01:41:40|15085.64|15005.64|15085.6|15005.6|15086.45|15006.45|15085.34|15005.34|10
1723513310000|2024-08-13 01:41:50|15085.29|15005.29|15082.2|15002.2|15085.29|15005.29|15082.2|15002.2|10
1723513320000|2024-08-13 01:42:00|15082.09|15002.09|15081.6|15001.6|15082.12|15002.12|15080.64|15000.64|10
1723513330000|2024-08-13 01:42:10|15081.31|15001.31|15080.22|15000.22|15081.48|15001.48|15080|15000|10
1723513340000|2024-08-13 01:42:20|15080.2|15000.2|15081.26|15001.26|15081.26|15001.26|15080.2|15000.2|9
1723513350000|2024-08-13 01:42:30|15081.5|15001.5|15080.97|15000.97|15081.68|15001.68|15080.95|15000.95|10
1723513360000|2024-08-13 01:42:40|15080.89|15000.89|15081.04|15001.04|15081.28|15001.28|15080.89|15000.89|9
1723513370000|2024-08-13 01:42:50|15081.05|15001.05|15082|15002|15082|15002|15081.05|15001.05|7
1723513380000|2024-08-13 01:43:00|15081.81|15001.81|15081.16|15001.16|15082.03|15002.03|15081.11|15001.11|10
1723513390000|2024-08-13 01:43:10|15081.01|15001.01|15080.84|15000.84|15081.29|15001.29|15080.84|15000.84|10
1723513400000|2024-08-13 01:43:20|15080.87|15000.87|15078.29|14998.29|15080.87|15000.87|15078.29|14998.29|10
1723513410000|2024-08-13 01:43:30|15078.28|14998.28|15078.02|14998.02|15078.44|14998.44|15077.88|14997.88|10
1723513420000|2024-08-13 01:43:40|15077.88|14997.88|15078.03|14998.03|15078.03|14998.03|15077.73|14997.73|10
1723513430000|2024-08-13 01:43:50|15078.19|14998.19|15079.44|14999.44|15079.44|14999.44|15078.19|14998.19|10
1723513440000|2024-08-13 01:44:00|15079.63|14999.63|15080.41|15000.41|15080.41|15000.41|15079.63|14999.63|9
1723513450000|2024-08-13 01:44:10|15080.45|15000.45|15080.97|15000.97|15081.01|15001.01|15080.44|15000.44|9
1723513460000|2024-08-13 01:44:20|15081.01|15001.01|15080.46|15000.46|15081.1|15001.1|15080.3|15000.3|10
1723513470000|2024-08-13 01:44:30|15080.1|15000.1|15079.7|14999.7|15080.1|15000.1|15079.7|14999.7|8
1723513480000|2024-08-13 01:44:40|15079.66|14999.66|15079.78|14999.78|15079.84|14999.84|15079.61|14999.61|10
1723513490000|2024-08-13 01:44:50|15079.79|14999.79|15080.07|15000.07|15080.11|15000.11|15079.66|14999.66|10
1723513500000|2024-08-13 01:45:00|15080.01|15000.01|15079.41|14999.41|15080.31|15000.31|15078.75|14998.75|10
1723513510000|2024-08-13 01:45:10|15079.5|14999.5|15079.36|14999.36|15080.41|15000.41|15079.29|14999.29|10
1723513520000|2024-08-13 01:45:20|15079.82|14999.82|15078.88|14998.88|15080.07|15000.07|15078.83|14998.83|10
1723513530000|2024-08-13 01:45:30|15078.96|14998.96|15079.1|14999.1|15079.32|14999.32|15078.87|14998.87|10
1723513540000|2024-08-13 01:45:40|15079.18|14999.18|15080.42|15000.42|15081.11|15001.11|15079.18|14999.18|9
1723513550000|2024-08-13 01:45:50|15080.15|15000.15|15081.99|15001.99|15081.99|15001.99|15079.99|14999.99|10
1723513560000|2024-08-13 01:46:00|15081.97|15001.97|15081.66|15001.66|15082.59|15002.59|15081.66|15001.66|10
1723513570000|2024-08-13 01:46:10|15081.81|15001.81|15081.48|15001.48|15081.99|15001.99|15081.17|15001.17|10
1723513580000|2024-08-13 01:46:20|15081.68|15001.68|15081.34|15001.34|15082.06|15002.06|15081.34|15001.34|10
1723513590000|2024-08-13 01:46:30|15081.33|15001.33|15080.24|15000.24|15081.51|15001.51|15079.99|14999.99|10
1723513600000|2024-08-13 01:46:40|15081.02|15001.02|15084.58|15004.58|15084.58|15004.58|15081.02|15001.02|10
1723513610000|2024-08-13 01:46:50|15084.83|15004.83|15082.59|15002.59|15084.83|15004.83|15082.59|15002.59|10
1723513620000|2024-08-13 01:47:00|15082.47|15002.47|15082.17|15002.17|15082.6|15002.6|15082.17|15002.17|10
1723513630000|2024-08-13 01:47:10|15082.15|15002.15|15081.51|15001.51|15082.15|15002.15|15080.38|15000.38|10
1723513640000|2024-08-13 01:47:20|15081.84|15001.84|15082.01|15002.01|15082.01|15002.01|15081.55|15001.55|8
1723513650000|2024-08-13 01:47:30|15082.06|15002.06|15081.63|15001.63|15082.26|15002.26|15081.63|15001.63|10
1723513660000|2024-08-13 01:47:40|15081.36|15001.36|15081.36|15001.36|15081.56|15001.56|15081.17|15001.17|9
1723513670000|2024-08-13 01:47:50|15081.41|15001.41|15080.46|15000.46|15081.54|15001.54|15080.46|15000.46|10
1723513680000|2024-08-13 01:48:00|15080.3|15000.3|15080.34|15000.34|15080.43|15000.43|15080.02|15000.02|9
1723513690000|2024-08-13 01:48:10|15080.78|15000.78|15080.19|15000.19|15080.85|15000.85|15080.19|15000.19|10
1723513700000|2024-08-13 01:48:20|15080.22|15000.22|15081.24|15001.24|15081.24|15001.24|15079.76|14999.76|9
1723513710000|2024-08-13 01:48:30|15081.51|15001.51|15081.1|15001.1|15081.64|15001.64|15081.1|15001.1|9
1723513720000|2024-08-13 01:48:40|15081.18|15001.18|15080.33|15000.33|15081.29|15001.29|15080.33|15000.33|10
1723513730000|2024-08-13 01:48:50|15080.37|15000.37|15080.49|15000.49|15080.65|15000.65|15080.37|15000.37|10
1723513740000|2024-08-13 01:49:00|15080.85|15000.85|15079.92|14999.92|15081.67|15001.67|15079.92|14999.92|10
1723513750000|2024-08-13 01:49:10|15079.94|14999.94|15077.53|14997.53|15079.95|14999.95|15077.34|14997.34|9
1723513760000|2024-08-13 01:49:20|15078.32|14998.32|15080.39|15000.39|15080.47|15000.47|15078.32|14998.32|10
1723513770000|2024-08-13 01:49:30|15080.34|15000.34|15081.44|15001.44|15081.44|15001.44|15079.48|14999.48|10
1723513780000|2024-08-13 01:49:40|15081.67|15001.67|15085.25|15005.25|15085.25|15005.25|15081.67|15001.67|10
1723513790000|2024-08-13 01:49:50|15085.29|15005.29|15085.95|15005.95|15085.99|15005.99|15085.29|15005.29|10
1723513800000|2024-08-13 01:50:00|15086.16|15006.16|15088.18|15008.18|15088.18|15008.18|15086.09|15006.09|10
1723513810000|2024-08-13 01:50:10|15088.22|15008.22|15088.59|15008.59|15088.76|15008.76|15088.22|15008.22|10
1723513820000|2024-08-13 01:50:20|15088.57|15008.57|15090.01|15010.01|15090.01|15010.01|15088.37|15008.37|10
1723513830000|2024-08-13 01:50:30|15089.53|15009.53|15092.2|15012.2|15092.2|15012.2|15088.87|15008.87|10
1723513840000|2024-08-13 01:50:40|15092.25|15012.25|15092.23|15012.23|15092.25|15012.25|15092.09|15012.09|10
1723513850000|2024-08-13 01:50:50|15092.52|15012.52|15090.84|15010.84|15093.56|15013.56|15090.84|15010.84|10
1723513860000|2024-08-13 01:51:00|15090.69|15010.69|15088.79|15008.79|15090.73|15010.73|15088.79|15008.79|10
1723513870000|2024-08-13 01:51:10|15088.74|15008.74|15088.53|15008.53|15088.74|15008.74|15088.08|15008.08|10
1723513880000|2024-08-13 01:51:20|15088.57|15008.57|15088.86|15008.86|15088.86|15008.86|15088.53|15008.53|9
1723513890000|2024-08-13 01:51:30|15088.71|15008.71|15091.28|15011.28|15091.28|15011.28|15088.62|15008.62|9
1723513900000|2024-08-13 01:51:40|15091.99|15011.99|15097.84|15017.84|15097.84|15017.84|15091.99|15011.99|10
1723513910000|2024-08-13 01:51:50|15098.26|15018.26|15097.82|15017.82|15098.98|15018.98|15097.82|15017.82|10
1723513920000|2024-08-13 01:52:00|15097.92|15017.92|15095.37|15015.37|15098.2|15018.2|15095.37|15015.37|10
1723513930000|2024-08-13 01:52:10|15095.22|15015.22|15094.38|15014.38|15095.22|15015.22|15094.14|15014.14|10
1723513940000|2024-08-13 01:52:20|15093.55|15013.55|15092.66|15012.66|15093.55|15013.55|15092.41|15012.41|10
1723513950000|2024-08-13 01:52:30|15092.67|15012.67|15092.63|15012.63|15092.7|15012.7|15092.51|15012.51|10
1723513960000|2024-08-13 01:52:40|15092.69|15012.69|15093.63|15013.63|15093.71|15013.71|15092.4|15012.4|10
1723513970000|2024-08-13 01:52:50|15093.78|15013.78|15095.86|15015.86|15095.9|15015.9|15093.78|15013.78|10
1723513980000|2024-08-13 01:53:00|15096.15|15016.15|15098.59|15018.59|15099.69|15019.69|15096.15|15016.15|9
1723513990000|2024-08-13 01:53:10|15098.86|15018.86|15100.24|15020.24|15100.26|15020.26|15098.39|15018.39|10
1723514000000|2024-08-13 01:53:20|15100.16|15020.16|15100.09|15020.09|15100.41|15020.41|15100.05|15020.05|10
1723514010000|2024-08-13 01:53:30|15100.43|15020.43|15103.51|15023.51|15103.51|15023.51|15100.24|15020.24|9
1723514020000|2024-08-13 01:53:40|15103.71|15023.71|15105.93|15025.93|15105.93|15025.93|15103.71|15023.71|9
1723514030000|2024-08-13 01:53:50|15106.06|15026.06|15105.9|15025.9|15106.32|15026.32|15105.86|15025.86|10
1723514040000|2024-08-13 01:54:00|15105.87|15025.87|15106.92|15026.92|15106.92|15026.92|15105.39|15025.39|9
1723514050000|2024-08-13 01:54:10|15106.9|15026.9|15107.25|15027.25|15107.72|15027.72|15106.9|15026.9|10
1723514060000|2024-08-13 01:54:20|15106.72|15026.72|15106|15026|15106.72|15026.72|15105.94|15025.94|10
1723514070000|2024-08-13 01:54:30|15105.94|15025.94|15105.55|15025.55|15105.94|15025.94|15104.4|15024.4|10
1723514080000|2024-08-13 01:54:40|15105.71|15025.71|15106.7|15026.7|15106.7|15026.7|15105.71|15025.71|10
1723514090000|2024-08-13 01:54:50|15106.75|15026.75|15109.62|15029.62|15109.62|15029.62|15106.75|15026.75|10
1723514100000|2024-08-13 01:55:00|15109.55|15029.55|15110.14|15030.14|15110.24|15030.24|15109.39|15029.39|9
1723514110000|2024-08-13 01:55:10|15110.09|15030.09|15109.53|15029.53|15110.74|15030.74|15109.53|15029.53|9
1723514120000|2024-08-13 01:55:20|15109.61|15029.61|15108.79|15028.79|15109.78|15029.78|15108.55|15028.55|9
1723514130000|2024-08-13 01:55:30|15108.86|15028.86|15109.3|15029.3|15109.62|15029.62|15108.32|15028.32|10
1723514140000|2024-08-13 01:55:40|15109.46|15029.46|15109.07|15029.07|15109.68|15029.68|15109.07|15029.07|10
1723514150000|2024-08-13 01:55:50|15108.77|15028.77|15108.11|15028.11|15109.03|15029.03|15108.01|15028.01|9
1723514160000|2024-08-13 01:56:00|15107.83|15027.83|15107.3|15027.3|15107.84|15027.84|15107.08|15027.08|10
1723514170000|2024-08-13 01:56:10|15106.78|15026.78|15106.34|15026.34|15106.89|15026.89|15106.34|15026.34|10
1723514180000|2024-08-13 01:56:20|15106.47|15026.47|15105.34|15025.34|15106.47|15026.47|15105.34|15025.34|9
1723514190000|2024-08-13 01:56:30|15105.44|15025.44|15106.57|15026.57|15106.57|15026.57|15104.93|15024.93|10
1723514200000|2024-08-13 01:56:40|15105.68|15025.68|15105.71|15025.71|15105.8|15025.8|15105.59|15025.59|10
1723514210000|2024-08-13 01:56:50|15105.17|15025.17|15104.4|15024.4|15105.17|15025.17|15104.4|15024.4|9
1723514220000|2024-08-13 01:57:00|15104.39|15024.39|15095.5|15015.5|15104.39|15024.39|15095.5|15015.5|10
1723514230000|2024-08-13 01:57:10|15094.36|15014.36|15094.85|15014.85|15094.85|15014.85|15094.2|15014.2|10
1723514240000|2024-08-13 01:57:20|15094.78|15014.78|15094.01|15014.01|15095.01|15015.01|15093.86|15013.86|10
1723514250000|2024-08-13 01:57:30|15093.97|15013.97|15095.48|15015.48|15095.48|15015.48|15093.32|15013.32|10
1723514260000|2024-08-13 01:57:40|15096.44|15016.44|15097.47|15017.47|15097.47|15017.47|15096.36|15016.36|9
1723514270000|2024-08-13 01:57:50|15097.37|15017.37|15096.9|15016.9|15097.75|15017.75|15096.9|15016.9|10
1723514280000|2024-08-13 01:58:00|15096.84|15016.84|15095.99|15015.99|15097.59|15017.59|15095.99|15015.99|10
1723514290000|2024-08-13 01:58:10|15095|15015|15093.61|15013.61|15095|15015|15093.02|15013.02|10
1723514300000|2024-08-13 01:58:20|15093.56|15013.56|15091.65|15011.65|15093.56|15013.56|15091.65|15011.65|9
1723514310000|2024-08-13 01:58:30|15091.28|15011.28|15090.95|15010.95|15091.28|15011.28|15090.91|15010.91|10
1723514320000|2024-08-13 01:58:40|15090.76|15010.76|15089.68|15009.68|15091.17|15011.17|15089.37|15009.37|9
1723514330000|2024-08-13 01:58:50|15089.95|15009.95|15092.56|15012.56|15092.56|15012.56|15089.95|15009.95|9
1723514340000|2024-08-13 01:59:00|15092.57|15012.57|15095.46|15015.46|15095.46|15015.46|15092.57|15012.57|10
1723514350000|2024-08-13 01:59:10|15095.72|15015.72|15096.59|15016.59|15096.73|15016.73|15095.72|15015.72|9
1723514360000|2024-08-13 01:59:20|15096.93|15016.93|15097.17|15017.17|15097.17|15017.17|15096.28|15016.28|10
1723514370000|2024-08-13 01:59:30|15097.15|15017.15|15099.06|15019.06|15099.39|15019.39|15097.15|15017.15|10
1723514380000|2024-08-13 01:59:40|15099.32|15019.32|15099.39|15019.39|15099.61|15019.61|15099.32|15019.32|9
1723514390000|2024-08-13 01:59:50|15099.36|15019.36|15100.83|15020.83|15101|15021|15099.24|15019.24|10
1723514400000|2024-08-13 02:00:00|15100.81|15020.81|15100.82|15020.82|15100.82|15020.82|15099.17|15019.17|10
1723514410000|2024-08-13 02:00:10|15100.2|15020.2|15097.39|15017.39|15100.2|15020.2|15097.36|15017.36|10
1723514420000|2024-08-13 02:00:20|15097.02|15017.02|15097.35|15017.35|15097.93|15017.93|15097.02|15017.02|10
1723514430000|2024-08-13 02:00:30|15097.54|15017.54|15096.41|15016.41|15097.75|15017.75|15096.41|15016.41|10
1723514440000|2024-08-13 02:00:40|15096.71|15016.71|15092.64|15012.64|15096.71|15016.71|15092.64|15012.64|10
1723514450000|2024-08-13 02:00:50|15091.79|15011.79|15089.19|15009.19|15091.79|15011.79|15089.13|15009.13|10
1723514460000|2024-08-13 02:01:00|15089.25|15009.25|15090.18|15010.18|15090.18|15010.18|15089.25|15009.25|10
1723514470000|2024-08-13 02:01:10|15090.05|15010.05|15090.36|15010.36|15090.61|15010.61|15090.05|15010.05|8
1723514480000|2024-08-13 02:01:20|15090.75|15010.75|15094.31|15014.31|15094.31|15014.31|15090.72|15010.72|10
1723514490000|2024-08-13 02:01:30|15095.75|15015.75|15095.59|15015.59|15095.83|15015.83|15095.58|15015.58|10
1723514500000|2024-08-13 02:01:40|15095.56|15015.56|15099.94|15019.94|15099.94|15019.94|15095.56|15015.56|10
1723514510000|2024-08-13 02:01:50|15100.39|15020.39|15102.84|15022.84|15102.84|15022.84|15100.39|15020.39|10
1723514520000|2024-08-13 02:02:00|15103.04|15023.04|15104.36|15024.36|15104.69|15024.69|15103.04|15023.04|10
1723514530000|2024-08-13 02:02:10|15104.19|15024.19|15101.83|15021.83|15104.6|15024.6|15101.83|15021.83|10
1723514540000|2024-08-13 02:02:20|15100.65|15020.65|15096.65|15016.65|15100.65|15020.65|15096.65|15016.65|9
1723514550000|2024-08-13 02:02:30|15096.53|15016.53|15096.39|15016.39|15096.53|15016.53|15095.52|15015.52|9
1723514560000|2024-08-13 02:02:40|15096.24|15016.24|15095.03|15015.03|15096.24|15016.24|15095.03|15015.03|10
1723514570000|2024-08-13 02:02:50|15094.98|15014.98|15092.8|15012.8|15094.98|15014.98|15092.8|15012.8|9
1723514580000|2024-08-13 02:03:00|15092.76|15012.76|15087.67|15007.67|15092.76|15012.76|15087.67|15007.67|10
1723514590000|2024-08-13 02:03:10|15086.96|15006.96|15078.22|14998.22|15086.96|15006.96|15078.22|14998.22|10
1723514600000|2024-08-13 02:03:20|15078.08|14998.08|15075.92|14995.92|15078.08|14998.08|15075.92|14995.92|9
1723514610000|2024-08-13 02:03:30|15075.86|14995.86|15074.42|14994.42|15075.86|14995.86|15074.42|14994.42|10
1723514620000|2024-08-13 02:03:40|15074.64|14994.64|15068.04|14988.04|15074.64|14994.64|15068.04|14988.04|10
1723514630000|2024-08-13 02:03:50|15068.08|14988.08|15068.53|14988.53|15068.53|14988.53|15066.78|14986.78|10
1723514640000|2024-08-13 02:04:00|15067.94|14987.94|15067|14987|15067.94|14987.94|15066.7|14986.7|10
1723514650000|2024-08-13 02:04:10|15067.04|14987.04|15066.34|14986.34|15067.07|14987.07|15065.67|14985.67|10
1723514660000|2024-08-13 02:04:20|15066.59|14986.59|15071.4|14991.4|15071.4|14991.4|15066.59|14986.59|10
1723514670000|2024-08-13 02:04:30|15071.33|14991.33|15071.4|14991.4|15071.42|14991.42|15070.47|14990.47|10
1723514680000|2024-08-13 02:04:40|15072.06|14992.06|15072.33|14992.33|15073.28|14993.28|15072.06|14992.06|10
1723514690000|2024-08-13 02:04:50|15072.32|14992.32|15073.27|14993.27|15073.54|14993.54|15072.24|14992.24|9
1723514700000|2024-08-13 02:05:00|15073.89|14993.89|15075.45|14995.45|15075.53|14995.53|15073.87|14993.87|10
1723514710000|2024-08-13 02:05:10|15075.83|14995.83|15075.34|14995.34|15075.86|14995.86|15075.34|14995.34|9
1723514720000|2024-08-13 02:05:20|15074.92|14994.92|15075.56|14995.56|15075.56|14995.56|15074.66|14994.66|10
1723514730000|2024-08-13 02:05:30|15075.66|14995.66|15073.68|14993.68|15075.66|14995.66|15073.68|14993.68|10
1723514740000|2024-08-13 02:05:40|15073.76|14993.76|15071.94|14991.94|15074.19|14994.19|15071.94|14991.94|10
1723514750000|2024-08-13 02:05:50|15071.37|14991.37|15069.34|14989.34|15071.37|14991.37|15069.34|14989.34|10
1723514760000|2024-08-13 02:06:00|15069.23|14989.23|15067.15|14987.15|15069.39|14989.39|15067.15|14987.15|10
1723514770000|2024-08-13 02:06:10|15064.77|14984.77|15062.18|14982.18|15064.77|14984.77|15062.18|14982.18|9
1723514780000|2024-08-13 02:06:20|15062.12|14982.12|15061.72|14981.72|15062.12|14982.12|15061.65|14981.65|10
1723514790000|2024-08-13 02:06:30|15061.62|14981.62|15059.22|14979.22|15061.62|14981.62|15059.22|14979.22|10
1723514800000|2024-08-13 02:06:40|15058.71|14978.71|15057.17|14977.17|15058.71|14978.71|15057.17|14977.17|10
1723514810000|2024-08-13 02:06:50|15057.13|14977.13|15053.02|14973.02|15057.13|14977.13|15053.02|14973.02|10
1723514820000|2024-08-13 02:07:00|15052.88|14972.88|15050.72|14970.72|15052.88|14972.88|15050.14|14970.14|10
1723514830000|2024-08-13 02:07:10|15049.21|14969.21|15051.5|14971.5|15051.55|14971.55|15049.21|14969.21|10
1723514840000|2024-08-13 02:07:20|15051.62|14971.62|15050.87|14970.87|15051.62|14971.62|15050.87|14970.87|9
1723514850000|2024-08-13 02:07:30|15050.76|14970.76|15050.08|14970.08|15051.47|14971.47|15050.08|14970.08|10
1723514860000|2024-08-13 02:07:40|15050.35|14970.35|15052.48|14972.48|15052.48|14972.48|15049.75|14969.75|10
1723514870000|2024-08-13 02:07:50|15053.07|14973.07|15055.96|14975.96|15056|14976|15053.07|14973.07|10
1723514880000|2024-08-13 02:08:00|15056.08|14976.08|15057.2|14977.2|15057.67|14977.67|15056.08|14976.08|10
1723514890000|2024-08-13 02:08:10|15057.07|14977.07|15052.74|14972.74|15057.07|14977.07|15051.8|14971.8|10
1723514900000|2024-08-13 02:08:20|15052.84|14972.84|15052.57|14972.57|15053.11|14973.11|15051.92|14971.92|10
1723514910000|2024-08-13 02:08:30|15052.77|14972.77|15054.1|14974.1|15054.1|14974.1|15052.53|14972.53|10
1723514920000|2024-08-13 02:08:40|15054.03|14974.03|15054.32|14974.32|15054.32|14974.32|15053.87|14973.87|9
1723514930000|2024-08-13 02:08:50|15054.42|14974.42|15052.66|14972.66|15054.42|14974.42|15052.66|14972.66|9
1723514940000|2024-08-13 02:09:00|15052.62|14972.62|15053.29|14973.29|15053.43|14973.43|15052.62|14972.62|10
1723514950000|2024-08-13 02:09:10|15053.14|14973.14|15050.69|14970.69|15054.46|14974.46|15050.69|14970.69|10
1723514960000|2024-08-13 02:09:20|15050.57|14970.57|15051.87|14971.87|15051.87|14971.87|15050.57|14970.57|10
1723514970000|2024-08-13 02:09:30|15052.19|14972.19|15049.57|14969.57|15052.75|14972.75|15049.57|14969.57|10
1723514980000|2024-08-13 02:09:40|15049.18|14969.18|15049.45|14969.45|15049.45|14969.45|15048.87|14968.87|9
1723514990000|2024-08-13 02:09:50|15049.58|14969.58|15049.68|14969.68|15049.76|14969.76|15049.58|14969.58|10
1723515000000|2024-08-13 02:10:00|15049.7|14969.7|15049.03|14969.03|15049.7|14969.7|15048.95|14968.95|10
1723515010000|2024-08-13 02:10:10|15048.92|14968.92|15047.64|14967.64|15049.07|14969.07|15047.64|14967.64|10
1723515020000|2024-08-13 02:10:20|15047.26|14967.26|15046.7|14966.7|15047.3|14967.3|15046.45|14966.45|10
1723515030000|2024-08-13 02:10:30|15046.68|14966.68|15046.43|14966.43|15046.68|14966.68|15046.26|14966.26|9
1723515040000|2024-08-13 02:10:40|15046.32|14966.32|15044.99|14964.99|15046.32|14966.32|15044.99|14964.99|9
1723515050000|2024-08-13 02:10:50|15044.94|14964.94|15043.78|14963.78|15044.94|14964.94|15043.78|14963.78|10
1723515060000|2024-08-13 02:11:00|15043.67|14963.67|15041.41|14961.41|15043.67|14963.67|15041.41|14961.41|10
1723515070000|2024-08-13 02:11:10|15040.59|14960.59|15033.83|14953.83|15040.59|14960.59|15033.64|14953.64|10
1723515080000|2024-08-13 02:11:20|15033.64|14953.64|15033.16|14953.16|15033.83|14953.83|15032.99|14952.99|10
1723515090000|2024-08-13 02:11:30|15033.13|14953.13|15032.17|14952.17|15033.34|14953.34|15032.17|14952.17|10
1723515100000|2024-08-13 02:11:40|15032.63|14952.63|15031.91|14951.91|15032.82|14952.82|15031.91|14951.91|10
1723515110000|2024-08-13 02:11:50|15032.1|14952.1|15033.06|14953.06|15033.08|14953.08|15032.1|14952.1|10
1723515120000|2024-08-13 02:12:00|15032.73|14952.73|15032.37|14952.37|15032.73|14952.73|15032.35|14952.35|9
1723515130000|2024-08-13 02:12:10|15032.17|14952.17|15028.23|14948.23|15032.17|14952.17|15028.23|14948.23|10
1723515140000|2024-08-13 02:12:20|15028.35|14948.35|15027.31|14947.31|15028.43|14948.43|15027.17|14947.17|10
1723515150000|2024-08-13 02:12:30|15026.69|14946.69|15025.98|14945.98|15026.69|14946.69|15025.92|14945.92|10
1723515160000|2024-08-13 02:12:40|15026.07|14946.07|15025.95|14945.95|15026.18|14946.18|15025.92|14945.92|9
1723515170000|2024-08-13 02:12:50|15025.9|14945.9|15028.32|14948.32|15028.32|14948.32|15024.86|14944.86|10
1723515180000|2024-08-13 02:13:00|15028.59|14948.59|15028.84|14948.84|15029.26|14949.26|15028.59|14948.59|10
1723515190000|2024-08-13 02:13:10|15028.85|14948.85|15032.68|14952.68|15032.84|14952.84|15028.85|14948.85|10
1723515200000|2024-08-13 02:13:20|15032.61|14952.61|15030.71|14950.71|15032.61|14952.61|15030.71|14950.71|10
1723515210000|2024-08-13 02:13:30|15030.83|14950.83|15029.95|14949.95|15030.83|14950.83|15029.45|14949.45|10
1723515220000|2024-08-13 02:13:40|15029.93|14949.93|15030|14950|15030.25|14950.25|15029.81|14949.81|10
1723515230000|2024-08-13 02:13:50|15030.03|14950.03|15023.95|14943.95|15030.17|14950.17|15023.95|14943.95|10
1723515240000|2024-08-13 02:14:00|15018.87|14938.87|15009.92|14929.92|15018.87|14938.87|15009.92|14929.92|10
1723515250000|2024-08-13 02:14:10|15009.75|14929.75|15011.94|14931.94|15011.94|14931.94|15009.75|14929.75|10
1723515260000|2024-08-13 02:14:20|15012.07|14932.07|15011.06|14931.06|15012.11|14932.11|15011.06|14931.06|10
1723515270000|2024-08-13 02:14:30|15011.07|14931.07|15012.41|14932.41|15012.41|14932.41|15011.07|14931.07|10
1723515280000|2024-08-13 02:14:40|15011.69|14931.69|15011.38|14931.38|15011.69|14931.69|15010.85|14930.85|10
1723515290000|2024-08-13 02:14:50|15011.52|14931.52|15011.6|14931.6|15012.23|14932.23|15011.52|14931.52|10
1723515300000|2024-08-13 02:15:00|15011.84|14931.84|15004.12|14924.12|15011.89|14931.89|15004.12|14924.12|10
1723515310000|2024-08-13 02:15:10|15004.02|14924.02|14998.89|14918.89|15004.02|14924.02|14998.89|14918.89|10
1723515320000|2024-08-13 02:15:20|14997.3|14917.3|14987.15|14907.15|14997.3|14917.3|14987.15|14907.15|10
1723515330000|2024-08-13 02:15:30|14986.59|14906.59|14975.35|14895.35|14986.59|14906.59|14975.35|14895.35|10
1723515340000|2024-08-13 02:15:40|14975.69|14895.69|14959.97|14879.97|14975.69|14895.69|14959.97|14879.97|10
1723515350000|2024-08-13 02:15:50|14960.12|14880.12|14960.28|14880.28|14960.28|14880.28|14958.13|14878.13|10
1723515360000|2024-08-13 02:16:00|14960.63|14880.63|14959.31|14879.31|14961.01|14881.01|14958.67|14878.67|10
1723515370000|2024-08-13 02:16:10|14959.97|14879.97|14955.97|14875.97|14959.97|14879.97|14955.61|14875.61|10
1723515380000|2024-08-13 02:16:20|14953.19|14873.19|14953.39|14873.39|14953.43|14873.43|14952.8|14872.8|9
1723515390000|2024-08-13 02:16:30|14953.35|14873.35|14956.11|14876.11|14956.11|14876.11|14953.29|14873.29|10
1723515400000|2024-08-13 02:16:40|14956.4|14876.4|14965.48|14885.48|14965.48|14885.48|14956.4|14876.4|10
1723515410000|2024-08-13 02:16:50|14966.08|14886.08|14966.63|14886.63|14966.71|14886.71|14965.01|14885.01|10
1723515420000|2024-08-13 02:17:00|14966.78|14886.78|14969.37|14889.37|14969.37|14889.37|14966.78|14886.78|10
1723515430000|2024-08-13 02:17:10|14969.56|14889.56|14974.49|14894.49|14974.49|14894.49|14969.56|14889.56|10
1723515440000|2024-08-13 02:17:20|14974.75|14894.75|14975.76|14895.76|14976.13|14896.13|14974.75|14894.75|10
1723515450000|2024-08-13 02:17:30|14975.3|14895.3|14975.96|14895.96|14976.07|14896.07|14975.3|14895.3|10
1723515460000|2024-08-13 02:17:40|14978.01|14898.01|14978.01|14898.01|14978.6|14898.6|14978.01|14898.01|10
1723515470000|2024-08-13 02:17:50|14978.42|14898.42|14979.39|14899.39|14979.97|14899.97|14978.42|14898.42|10
1723515480000|2024-08-13 02:18:00|14979.67|14899.67|14979.39|14899.39|14979.7|14899.7|14979.03|14899.03|10
1723515490000|2024-08-13 02:18:10|14979.71|14899.71|14981.33|14901.33|14981.33|14901.33|14979.66|14899.66|8
1723515500000|2024-08-13 02:18:20|14981.44|14901.44|14983.83|14903.83|14983.83|14903.83|14981.44|14901.44|10
1723515510000|2024-08-13 02:18:30|14984.02|14904.02|14987.18|14907.18|14987.18|14907.18|14984.02|14904.02|9
1723515520000|2024-08-13 02:18:40|14986.96|14906.96|14987.86|14907.86|14988.73|14908.73|14986.71|14906.71|10
1723515530000|2024-08-13 02:18:50|14987.27|14907.27|14985.46|14905.46|14987.27|14907.27|14985.46|14905.46|10
1723515540000|2024-08-13 02:19:00|14985.51|14905.51|14983.61|14903.61|14985.54|14905.54|14983.61|14903.61|10
1723515550000|2024-08-13 02:19:10|14983.33|14903.33|14981.62|14901.62|14983.33|14903.33|14981.62|14901.62|10
1723515560000|2024-08-13 02:19:20|14981.55|14901.55|14969.47|14889.47|14981.55|14901.55|14967.06|14887.06|10
1723515570000|2024-08-13 02:19:30|14969.35|14889.35|14965.63|14885.63|14969.35|14889.35|14965.48|14885.48|10
1723515580000|2024-08-13 02:19:40|14965.82|14885.82|14967.35|14887.35|14967.35|14887.35|14964.15|14884.15|10
1723515590000|2024-08-13 02:19:50|14967.73|14887.73|14969.37|14889.37|14969.37|14889.37|14967.73|14887.73|10
1723515600000|2024-08-13 02:20:00|14969.82|14889.82|14967.14|14887.14|14969.82|14889.82|14967.14|14887.14|10
1723515610000|2024-08-13 02:20:10|14967.26|14887.26|14969.09|14889.09|14969.09|14889.09|14967.05|14887.05|10
1723515620000|2024-08-13 02:20:20|14969.33|14889.33|14970.71|14890.71|14972.62|14892.62|14968.84|14888.84|10
1723515630000|2024-08-13 02:20:30|14970.3|14890.3|14968.66|14888.66|14970.3|14890.3|14968.46|14888.46|10
1723515640000|2024-08-13 02:20:40|14968.43|14888.43|14966.78|14886.78|14969.06|14889.06|14966.78|14886.78|9
1723515650000|2024-08-13 02:20:50|14966.65|14886.65|14969.3|14889.3|14969.3|14889.3|14966.3|14886.3|10
1723515660000|2024-08-13 02:21:00|14969.28|14889.28|14971.07|14891.07|14971.07|14891.07|14969.28|14889.28|9
1723515670000|2024-08-13 02:21:10|14971.35|14891.35|14971.71|14891.71|14971.71|14891.71|14970.7|14890.7|10
1723515680000|2024-08-13 02:21:20|14971.34|14891.34|14970.96|14890.96|14971.83|14891.83|14970.94|14890.94|10
1723515690000|2024-08-13 02:21:30|14970.67|14890.67|14972.33|14892.33|14972.33|14892.33|14970.67|14890.67|10
1723515700000|2024-08-13 02:21:40|14973.12|14893.12|14974.94|14894.94|14974.94|14894.94|14973.12|14893.12|9
1723515710000|2024-08-13 02:21:50|14974.89|14894.89|14976.11|14896.11|14976.34|14896.34|14974.89|14894.89|9
1723515720000|2024-08-13 02:22:00|14975.82|14895.82|14972.95|14892.95|14976.14|14896.14|14972.82|14892.82|9
1723515730000|2024-08-13 02:22:10|14972.89|14892.89|14972.56|14892.56|14973.13|14893.13|14972.22|14892.22|10
1723515740000|2024-08-13 02:22:20|14972.68|14892.68|14973.31|14893.31|14973.31|14893.31|14972.25|14892.25|10
1723515750000|2024-08-13 02:22:30|14973.57|14893.57|14974.65|14894.65|14974.7|14894.7|14973.57|14893.57|10
1723515760000|2024-08-13 02:22:40|14975.28|14895.28|14976.1|14896.1|14976.1|14896.1|14975.28|14895.28|10
1723515770000|2024-08-13 02:22:50|14976.18|14896.18|14974.29|14894.29|14976.18|14896.18|14974.29|14894.29|10
1723515780000|2024-08-13 02:23:00|14974.69|14894.69|14976.14|14896.14|14976.14|14896.14|14974.69|14894.69|10
1723515790000|2024-08-13 02:23:10|14976.43|14896.43|14975.07|14895.07|14976.52|14896.52|14974.32|14894.32|10
1723515800000|2024-08-13 02:23:20|14975|14895|14974.62|14894.62|14975.32|14895.32|14974.32|14894.32|8
1723515810000|2024-08-13 02:23:30|14974.57|14894.57|14974.89|14894.89|14974.94|14894.94|14974.57|14894.57|10
1723515820000|2024-08-13 02:23:40|14975.71|14895.71|14976.48|14896.48|14976.48|14896.48|14975.7|14895.7|10
1723515830000|2024-08-13 02:23:50|14976.87|14896.87|14977.4|14897.4|14977.4|14897.4|14976.65|14896.65|9
1723515840000|2024-08-13 02:24:00|14977.16|14897.16|14974.73|14894.73|14977.16|14897.16|14974.73|14894.73|10
1723515850000|2024-08-13 02:24:10|14974.63|14894.63|14975.71|14895.71|14976.06|14896.06|14974.55|14894.55|10
1723515860000|2024-08-13 02:24:20|14975.72|14895.72|14976.83|14896.83|14977.03|14897.03|14975.72|14895.72|10
1723515870000|2024-08-13 02:24:30|14977.17|14897.17|14973.84|14893.84|14977.17|14897.17|14973.84|14893.84|10
1723515880000|2024-08-13 02:24:40|14973.19|14893.19|14971.51|14891.51|14973.37|14893.37|14971.51|14891.51|10
1723515890000|2024-08-13 02:24:50|14971.47|14891.47|14971.26|14891.26|14971.6|14891.6|14971.26|14891.26|8
1723515900000|2024-08-13 02:25:00|14971.22|14891.22|14975.36|14895.36|14975.36|14895.36|14971|14891|10
1723515910000|2024-08-13 02:25:10|14976.08|14896.08|14977.14|14897.14|14977.14|14897.14|14975.55|14895.55|10
1723515920000|2024-08-13 02:25:20|14977.55|14897.55|14978.39|14898.39|14978.39|14898.39|14977.39|14897.39|10
1723515930000|2024-08-13 02:25:30|14978.16|14898.16|14982.17|14902.17|14982.17|14902.17|14978.16|14898.16|10
1723515940000|2024-08-13 02:25:40|14982.56|14902.56|14982.28|14902.28|14983.01|14903.01|14982.24|14902.24|10
1723515950000|2024-08-13 02:25:50|14982.93|14902.93|14984.04|14904.04|14984.04|14904.04|14982.93|14902.93|10
1723515960000|2024-08-13 02:26:00|14984.36|14904.36|14985.99|14905.99|14985.99|14905.99|14984.18|14904.18|10
1723515970000|2024-08-13 02:26:10|14985.83|14905.83|14987.71|14907.71|14987.71|14907.71|14985.61|14905.61|10
1723515980000|2024-08-13 02:26:20|14987.93|14907.93|14989.09|14909.09|14989.09|14909.09|14987.93|14907.93|9
1723515990000|2024-08-13 02:26:30|14989.17|14909.17|14990.36|14910.36|14990.6|14910.6|14989.17|14909.17|10
1723516000000|2024-08-13 02:26:40|14990.64|14910.64|14992.21|14912.21|14992.35|14912.35|14990.64|14910.64|10
1723516010000|2024-08-13 02:26:50|14992.28|14912.28|14992.52|14912.52|14993.52|14913.52|14992.12|14912.12|10
1723516020000|2024-08-13 02:27:00|14992.68|14912.68|14994.05|14914.05|14994.05|14914.05|14992.18|14912.18|10
1723516030000|2024-08-13 02:27:10|14994.09|14914.09|14996.03|14916.03|14996.03|14916.03|14994.09|14914.09|10
1723516040000|2024-08-13 02:27:20|14996.27|14916.27|14997.6|14917.6|14997.6|14917.6|14996.07|14916.07|9
1723516050000|2024-08-13 02:27:30|14997.59|14917.59|14998.3|14918.3|14998.69|14918.69|14997.54|14917.54|10
1723516060000|2024-08-13 02:27:40|14998.25|14918.25|14998.41|14918.41|14998.65|14918.65|14998.25|14918.25|10
1723516070000|2024-08-13 02:27:50|14998.37|14918.37|15000.16|14920.16|15000.16|14920.16|14998.37|14918.37|10
1723516080000|2024-08-13 02:28:00|15000.52|14920.52|15001.46|14921.46|15001.76|14921.76|15000.52|14920.52|9
1723516090000|2024-08-13 02:28:10|15001.42|14921.42|15003.5|14923.5|15003.51|14923.51|15001.33|14921.33|10
1723516100000|2024-08-13 02:28:20|15003.61|14923.61|15011.32|14931.32|15011.32|14931.32|15003.61|14923.61|10
1723516110000|2024-08-13 02:28:30|15011.93|14931.93|15014.48|14934.48|15014.48|14934.48|15011.93|14931.93|10
1723516120000|2024-08-13 02:28:40|15014.45|14934.45|15015.26|14935.26|15015.4|14935.4|15014.08|14934.08|8
1723516130000|2024-08-13 02:28:50|15015.24|14935.24|15017.95|14937.95|15017.95|14937.95|15015.24|14935.24|10
1723516140000|2024-08-13 02:29:00|15018.01|14938.01|15018.98|14938.98|15018.98|14938.98|15017.84|14937.84|10
1723516150000|2024-08-13 02:29:10|15018.7|14938.7|15021.98|14941.98|15021.98|14941.98|15018.7|14938.7|9
1723516160000|2024-08-13 02:29:20|15021.44|14941.44|15025|14945|15025.16|14945.16|15021.44|14941.44|10
1723516170000|2024-08-13 02:29:30|15024.73|14944.73|15022.46|14942.46|15024.73|14944.73|15022.41|14942.41|10
1723516180000|2024-08-13 02:29:40|15022.42|14942.42|15022.13|14942.13|15022.42|14942.42|15021.32|14941.32|10
1723516190000|2024-08-13 02:29:50|15022.03|14942.03|15021.92|14941.92|15022.16|14942.16|15021.88|14941.88|10
1723516200000|2024-08-13 02:30:00|15021.35|14941.35|15020.91|14940.91|15021.87|14941.87|15020.61|14940.61|10
1723516210000|2024-08-13 02:30:10|15021.04|14941.04|15018.7|14938.7|15021.04|14941.04|15018.67|14938.67|10
1723516220000|2024-08-13 02:30:20|15017.22|14937.22|15017.09|14937.09|15017.22|14937.22|15016.77|14936.77|10
1723516230000|2024-08-13 02:30:30|15017.37|14937.37|15018.33|14938.33|15018.33|14938.33|15017.14|14937.14|9
1723516240000|2024-08-13 02:30:40|15018.69|14938.69|15020.33|14940.33|15020.7|14940.7|15018.69|14938.69|10
1723516250000|2024-08-13 02:30:50|15020.44|14940.44|15023.5|14943.5|15023.5|14943.5|15020.44|14940.44|10
1723516260000|2024-08-13 02:31:00|15023.6|14943.6|15025.5|14945.5|15025.5|14945.5|15023.52|14943.52|10
1723516270000|2024-08-13 02:31:10|15026.33|14946.33|15031.07|14951.07|15031.07|14951.07|15026.33|14946.33|9
1723516280000|2024-08-13 02:31:20|15031.06|14951.06|15032.41|14952.41|15032.86|14952.86|15031.06|14951.06|10
1723516290000|2024-08-13 02:31:30|15032.4|14952.4|15031.55|14951.55|15032.4|14952.4|15031.49|14951.49|10
1723516300000|2024-08-13 02:31:40|15031.91|14951.91|15033.58|14953.58|15033.58|14953.58|15031.91|14951.91|10
1723516310000|2024-08-13 02:31:50|15033.62|14953.62|15033.61|14953.61|15033.86|14953.86|15033.42|14953.42|9
1723516320000|2024-08-13 02:32:00|15033.53|14953.53|15031.73|14951.73|15033.53|14953.53|15031.73|14951.73|10
1723516330000|2024-08-13 02:32:10|15031.5|14951.5|15029.97|14949.97|15031.5|14951.5|15029.97|14949.97|9
1723516340000|2024-08-13 02:32:20|15029.99|14949.99|15029.69|14949.69|15030.37|14950.37|15029.69|14949.69|10
1723516350000|2024-08-13 02:32:30|15029.5|14949.5|15030.34|14950.34|15030.34|14950.34|15029.2|14949.2|10
1723516360000|2024-08-13 02:32:40|15030.58|14950.58|15032.5|14952.5|15032.58|14952.58|15030.57|14950.57|10
1723516370000|2024-08-13 02:32:50|15032.49|14952.49|15033.36|14953.36|15033.36|14953.36|15032.29|14952.29|10
1723516380000|2024-08-13 02:33:00|15033.39|14953.39|15034.97|14954.97|15034.97|14954.97|15033.07|14953.07|10
1723516390000|2024-08-13 02:33:10|15035.39|14955.39|15038.8|14958.8|15038.8|14958.8|15035.39|14955.39|10
1723516400000|2024-08-13 02:33:20|15038.85|14958.85|15041.31|14961.31|15041.31|14961.31|15038.85|14958.85|9
1723516410000|2024-08-13 02:33:30|15041.21|14961.21|15041.01|14961.01|15041.27|14961.27|15041.01|14961.01|8
1723516420000|2024-08-13 02:33:40|15040.63|14960.63|15040.84|14960.84|15040.84|14960.84|15040.24|14960.24|9
1723516430000|2024-08-13 02:33:50|15040.71|14960.71|15040.18|14960.18|15040.76|14960.76|15040.16|14960.16|9
1723516440000|2024-08-13 02:34:00|15040.4|14960.4|15039.76|14959.76|15040.42|14960.42|15039.73|14959.73|10
1723516450000|2024-08-13 02:34:10|15039.69|14959.69|15039.54|14959.54|15039.74|14959.74|15039.45|14959.45|9
1723516460000|2024-08-13 02:34:20|15039.46|14959.46|15034.14|14954.14|15039.46|14959.46|15034.14|14954.14|10
1723516470000|2024-08-13 02:34:30|15033.87|14953.87|15031.9|14951.9|15034.01|14954.01|15031.78|14951.78|10
1723516480000|2024-08-13 02:34:40|15032.01|14952.01|15031.44|14951.44|15032.29|14952.29|15031.44|14951.44|10
1723516490000|2024-08-13 02:34:50|15031.41|14951.41|15033.2|14953.2|15033.2|14953.2|15031.25|14951.25|10
1723516500000|2024-08-13 02:35:00|15032.98|14952.98|15028.72|14948.72|15033.13|14953.13|15028.72|14948.72|10
1723516510000|2024-08-13 02:35:10|15028.17|14948.17|15027.42|14947.42|15028.17|14948.17|15027.42|14947.42|9
1723516520000|2024-08-13 02:35:20|15027.29|14947.29|15026.78|14946.78|15027.45|14947.45|15026.75|14946.75|10
1723516530000|2024-08-13 02:35:30|15027.07|14947.07|15028.09|14948.09|15028.09|14948.09|15026.96|14946.96|10
1723516540000|2024-08-13 02:35:40|15028.14|14948.14|15027.93|14947.93|15028.41|14948.41|15027.93|14947.93|10
1723516550000|2024-08-13 02:35:50|15027.96|14947.96|15027.17|14947.17|15027.97|14947.97|15027.17|14947.17|9
1723516560000|2024-08-13 02:36:00|15027.13|14947.13|15027.61|14947.61|15027.69|14947.69|15027.13|14947.13|8
1723516570000|2024-08-13 02:36:10|15027.62|14947.62|15026.84|14946.84|15027.62|14947.62|15026.81|14946.81|10
1723516580000|2024-08-13 02:36:20|15026.88|14946.88|15025.77|14945.77|15027.5|14947.5|15025.77|14945.77|10
1723516590000|2024-08-13 02:36:30|15025.28|14945.28|15024.62|14944.62|15025.28|14945.28|15024.26|14944.26|10
1723516600000|2024-08-13 02:36:40|15024.81|14944.81|15023.08|14943.08|15024.82|14944.82|15023.08|14943.08|10
1723516610000|2024-08-13 02:36:50|15023.16|14943.16|15021.15|14941.15|15023.64|14943.64|15021.1|14941.1|10
1723516620000|2024-08-13 02:37:00|15021.19|14941.19|15021.28|14941.28|15021.43|14941.43|15020.26|14940.26|10
1723516630000|2024-08-13 02:37:10|15021.36|14941.36|15021.99|14941.99|15021.99|14941.99|15021.36|14941.36|9
1723516640000|2024-08-13 02:37:20|15022.05|14942.05|15022.07|14942.07|15022.09|14942.09|15021.88|14941.88|10
1723516650000|2024-08-13 02:37:30|15022.24|14942.24|15023.48|14943.48|15023.48|14943.48|15022.11|14942.11|10
1723516660000|2024-08-13 02:37:40|15023.3|14943.3|15023.52|14943.52|15023.58|14943.58|15022.9|14942.9|10
1723516670000|2024-08-13 02:37:50|15023.57|14943.57|15024.31|14944.31|15024.31|14944.31|15023.48|14943.48|10
1723516680000|2024-08-13 02:38:00|15024.3|14944.3|15020.27|14940.27|15024.3|14944.3|15020.02|14940.02|10
1723516690000|2024-08-13 02:38:10|15020.02|14940.02|15016.88|14936.88|15020.02|14940.02|15016.58|14936.58|10
1723516700000|2024-08-13 02:38:20|15016.53|14936.53|15013.81|14933.81|15016.53|14936.53|15013.5|14933.5|10
1723516710000|2024-08-13 02:38:30|15013.04|14933.04|15014.5|14934.5|15014.5|14934.5|15013.04|14933.04|10
1723516720000|2024-08-13 02:38:40|15015.25|14935.25|15015.52|14935.52|15015.78|14935.78|15015.09|14935.09|10
1723516730000|2024-08-13 02:38:50|15015.76|14935.76|15017.09|14937.09|15017.14|14937.14|15015.62|14935.62|10
1723516740000|2024-08-13 02:39:00|15017.27|14937.27|15013.24|14933.24|15017.27|14937.27|15013.24|14933.24|10
1723516750000|2024-08-13 02:39:10|15013.2|14933.2|15013.82|14933.82|15013.82|14933.82|15013.2|14933.2|10
1723516760000|2024-08-13 02:39:20|15014.21|14934.21|15014.51|14934.51|15014.64|14934.64|15014.21|14934.21|10
1723516770000|2024-08-13 02:39:30|15014.49|14934.49|15015.44|14935.44|15015.63|14935.63|15014.4|14934.4|10
1723516780000|2024-08-13 02:39:40|15014.92|14934.92|15014.44|14934.44|15014.92|14934.92|15014.41|14934.41|10
1723516790000|2024-08-13 02:39:50|15014.6|14934.6|15013.54|14933.54|15014.7|14934.7|15013.52|14933.52|8
1723516800000|2024-08-13 02:40:00|15013.51|14933.51|15011.22|14931.22|15013.52|14933.52|15011.22|14931.22|10
1723516810000|2024-08-13 02:40:10|15011.27|14931.27|15007.72|14927.72|15011.27|14931.27|15007.72|14927.72|10
1723516820000|2024-08-13 02:40:20|15008.03|14928.03|15005.47|14925.47|15008.03|14928.03|15005.21|14925.21|10
1723516830000|2024-08-13 02:40:30|15005.54|14925.54|15003.93|14923.93|15005.54|14925.54|15003.78|14923.78|10
1723516840000|2024-08-13 02:40:40|15003.96|14923.96|14999.98|14919.98|15003.98|14923.98|14999.98|14919.98|10
1723516850000|2024-08-13 02:40:50|14999.97|14919.97|15000.67|14920.67|15000.67|14920.67|14999.6|14919.6|10
1723516860000|2024-08-13 02:41:00|15001.55|14921.55|15002.98|14922.98|15002.98|14922.98|15001.55|14921.55|10
1723516870000|2024-08-13 02:41:10|15003.14|14923.14|15004.17|14924.17|15004.17|14924.17|15003.14|14923.14|10
1723516880000|2024-08-13 02:41:20|15004.03|14924.03|15004.37|14924.37|15004.68|14924.68|15003.88|14923.88|10
1723516890000|2024-08-13 02:41:30|15004.38|14924.38|15005.29|14925.29|15005.29|14925.29|15004.03|14924.03|10
1723516900000|2024-08-13 02:41:40|15005.09|14925.09|15005.93|14925.93|15005.93|14925.93|15005.09|14925.09|8
1723516910000|2024-08-13 02:41:50|15006.83|14926.83|15009.92|14929.92|15009.92|14929.92|15006.83|14926.83|10
1723516920000|2024-08-13 02:42:00|15009.69|14929.69|15009.92|14929.92|15009.98|14929.98|15009.69|14929.69|9
1723516930000|2024-08-13 02:42:10|15010.36|14930.36|15010.43|14930.43|15010.73|14930.73|15010.14|14930.14|10
1723516940000|2024-08-13 02:42:20|15010.62|14930.62|15009.83|14929.83|15010.76|14930.76|15009.53|14929.53|10
1723516950000|2024-08-13 02:42:30|15009.9|14929.9|15010.75|14930.75|15010.75|14930.75|15008.74|14928.74|10
1723516960000|2024-08-13 02:42:40|15010.39|14930.39|15012.11|14932.11|15012.13|14932.13|15010.34|14930.34|10
1723516970000|2024-08-13 02:42:50|15012.03|14932.03|15012.19|14932.19|15012.68|14932.68|15012.03|14932.03|9
1723516980000|2024-08-13 02:43:00|15012.18|14932.18|15010.94|14930.94|15012.46|14932.46|15010.71|14930.71|9
1723516990000|2024-08-13 02:43:10|15010.89|14930.89|15010.2|14930.2|15010.89|14930.89|15010.2|14930.2|10
1723517000000|2024-08-13 02:43:20|15010.37|14930.37|15009.48|14929.48|15010.38|14930.38|15009.48|14929.48|10
1723517010000|2024-08-13 02:43:30|15008.87|14928.87|15008.52|14928.52|15008.87|14928.87|15008.35|14928.35|10
1723517020000|2024-08-13 02:43:40|15008.45|14928.45|15008.34|14928.34|15008.71|14928.71|15008.33|14928.33|10
1723517030000|2024-08-13 02:43:50|15008.1|14928.1|15008.98|14928.98|15008.98|14928.98|15007.99|14927.99|10
1723517040000|2024-08-13 02:44:00|15008.99|14928.99|15008.86|14928.86|15009.03|14929.03|15008.81|14928.81|10
1723517050000|2024-08-13 02:44:10|15008.82|14928.82|15009.4|14929.4|15009.54|14929.54|15008.82|14928.82|10
1723517060000|2024-08-13 02:44:20|15009.46|14929.46|15011.74|14931.74|15012.02|14932.02|15009.46|14929.46|10
1723517070000|2024-08-13 02:44:30|15011.65|14931.65|15011.41|14931.41|15011.72|14931.72|15011.38|14931.38|9
1723517080000|2024-08-13 02:44:40|15011.47|14931.47|15011.48|14931.48|15011.62|14931.62|15011.06|14931.06|10
1723517090000|2024-08-13 02:44:50|15011.5|14931.5|15011.07|14931.07|15011.5|14931.5|15011.01|14931.01|10
1723517100000|2024-08-13 02:45:00|15011.02|14931.02|15008.7|14928.7|15011.02|14931.02|15008.7|14928.7|10
1723517110000|2024-08-13 02:45:10|15008.53|14928.53|15009.47|14929.47|15009.47|14929.47|15008.12|14928.12|10
1723517120000|2024-08-13 02:45:20|15010.19|14930.19|15010.2|14930.2|15010.23|14930.23|15010.01|14930.01|7
1723517130000|2024-08-13 02:45:30|15010.23|14930.23|15008.88|14928.88|15010.44|14930.44|15008.88|14928.88|10
1723517140000|2024-08-13 02:45:40|15009.04|14929.04|15010.58|14930.58|15010.58|14930.58|15009.04|14929.04|9
1723517150000|2024-08-13 02:45:50|15010.52|14930.52|15013.15|14933.15|15013.15|14933.15|15010.48|14930.48|10
1723517160000|2024-08-13 02:46:00|15013.55|14933.55|15015.18|14935.18|15015.58|14935.58|15013.13|14933.13|10
1723517170000|2024-08-13 02:46:10|15015.15|14935.15|15015.93|14935.93|15016.11|14936.11|15014.83|14934.83|9
1723517180000|2024-08-13 02:46:20|15015.59|14935.59|15018.24|14938.24|15018.24|14938.24|15015.21|14935.21|9
1723517190000|2024-08-13 02:46:30|15018.49|14938.49|15022.3|14942.3|15022.38|14942.38|15018.49|14938.49|10
1723517200000|2024-08-13 02:46:40|15022.33|14942.33|15023.92|14943.92|15024.09|14944.09|15022.33|14942.33|9
1723517210000|2024-08-13 02:46:50|15023.94|14943.94|15024.34|14944.34|15024.38|14944.38|15023.94|14943.94|9
1723517220000|2024-08-13 02:47:00|15024.11|14944.11|15024.95|14944.95|15025.05|14945.05|15024.11|14944.11|9
1723517230000|2024-08-13 02:47:10|15025.01|14945.01|15025.12|14945.12|15025.22|14945.22|15024.82|14944.82|10
1723517240000|2024-08-13 02:47:20|15025.2|14945.2|15024.79|14944.79|15025.55|14945.55|15024.79|14944.79|10
1723517250000|2024-08-13 02:47:30|15024.1|14944.1|15021.03|14941.03|15024.1|14944.1|15021.03|14941.03|10
1723517260000|2024-08-13 02:47:40|15020.59|14940.59|15015.94|14935.94|15020.59|14940.59|15015.03|14935.03|10
1723517270000|2024-08-13 02:47:50|15015.8|14935.8|15015.3|14935.3|15015.94|14935.94|15015.3|14935.3|10
1723517280000|2024-08-13 02:48:00|15015.19|14935.19|15013.85|14933.85|15015.24|14935.24|15013.85|14933.85|10
1723517290000|2024-08-13 02:48:10|15013.95|14933.95|15012.21|14932.21|15013.95|14933.95|15010.91|14930.91|9
1723517300000|2024-08-13 02:48:20|15012.08|14932.08|15011.63|14931.63|15012.26|14932.26|15011.63|14931.63|10
1723517310000|2024-08-13 02:48:30|15011.62|14931.62|15008.36|14928.36|15011.69|14931.69|15008.36|14928.36|9
1723517320000|2024-08-13 02:48:40|15008.32|14928.32|15010.56|14930.56|15010.56|14930.56|15008.32|14928.32|9
1723517330000|2024-08-13 02:48:50|15009.92|14929.92|15009.41|14929.41|15010.07|14930.07|15009.37|14929.37|10
1723517340000|2024-08-13 02:49:00|15009.4|14929.4|15009.63|14929.63|15010.44|14930.44|15009.28|14929.28|10
1723517350000|2024-08-13 02:49:10|15010.08|14930.08|15009.73|14929.73|15010.55|14930.55|15009.73|14929.73|9
1723517360000|2024-08-13 02:49:20|15009.58|14929.58|15011.19|14931.19|15011.22|14931.22|15009.58|14929.58|10
1723517370000|2024-08-13 02:49:30|15011.25|14931.25|15010.67|14930.67|15011.4|14931.4|15010.67|14930.67|9
1723517380000|2024-08-13 02:49:40|15010.72|14930.72|15010.45|14930.45|15010.72|14930.72|15009.98|14929.98|10
1723517390000|2024-08-13 02:49:50|15010.49|14930.49|15009.07|14929.07|15010.49|14930.49|15009.05|14929.05|10
1723517400000|2024-08-13 02:50:00|15009.08|14929.08|15009.04|14929.04|15009.08|14929.08|15008.6|14928.6|10
1723517410000|2024-08-13 02:50:10|15009.01|14929.01|15009.07|14929.07|15009.16|14929.16|15008.99|14928.99|10
1723517420000|2024-08-13 02:50:20|15009.66|14929.66|15011.79|14931.79|15011.79|14931.79|15009.66|14929.66|9
1723517430000|2024-08-13 02:50:30|15012.18|14932.18|15014.94|14934.94|15015.35|14935.35|15012.18|14932.18|10
1723517440000|2024-08-13 02:50:40|15014.95|14934.95|15011.55|14931.55|15014.95|14934.95|15011.51|14931.51|10
1723517450000|2024-08-13 02:50:50|15011.56|14931.56|15012.31|14932.31|15012.33|14932.33|15011.56|14931.56|9
1723517460000|2024-08-13 02:51:00|15012.33|14932.33|15011.35|14931.35|15012.36|14932.36|15011.25|14931.25|10
1723517470000|2024-08-13 02:51:10|15011.73|14931.73|15011.81|14931.81|15011.81|14931.81|15011.14|14931.14|10
1723517480000|2024-08-13 02:51:20|15012.09|14932.09|15012.1|14932.1|15012.3|14932.3|15012.05|14932.05|9
1723517490000|2024-08-13 02:51:30|15012.18|14932.18|15013.82|14933.82|15013.82|14933.82|15012.18|14932.18|10
1723517500000|2024-08-13 02:51:40|15013.67|14933.67|15015.76|14935.76|15015.76|14935.76|15013.67|14933.67|9
1723517510000|2024-08-13 02:51:50|15015.98|14935.98|15017.3|14937.3|15017.42|14937.42|15015.98|14935.98|10
1723517520000|2024-08-13 02:52:00|15017.48|14937.48|15018.99|14938.99|15018.99|14938.99|15017.48|14937.48|10
1723517530000|2024-08-13 02:52:10|15018.73|14938.73|15020.33|14940.33|15020.33|14940.33|15018.72|14938.72|10
1723517540000|2024-08-13 02:52:20|15020.97|14940.97|15020.75|14940.75|15021.14|14941.14|15020.64|14940.64|10
1723517550000|2024-08-13 02:52:30|15020.81|14940.81|15020.32|14940.32|15020.92|14940.92|15020.32|14940.32|10
1723517560000|2024-08-13 02:52:40|15020.37|14940.37|15020.44|14940.44|15020.44|14940.44|15020.35|14940.35|9
1723517570000|2024-08-13 02:52:50|15020.54|14940.54|15020.53|14940.53|15020.56|14940.56|15019.91|14939.91|10
1723517580000|2024-08-13 02:53:00|15020.41|14940.41|15020.24|14940.24|15020.41|14940.41|15019.96|14939.96|9
1723517590000|2024-08-13 02:53:10|15020.37|14940.37|15019.27|14939.27|15020.5|14940.5|15019.27|14939.27|10
1723517600000|2024-08-13 02:53:20|15018.24|14938.24|15015.12|14935.12|15018.24|14938.24|15015.12|14935.12|10
1723517610000|2024-08-13 02:53:30|15015.17|14935.17|15014.57|14934.57|15015.17|14935.17|15014.36|14934.36|10
1723517620000|2024-08-13 02:53:40|15014.64|14934.64|15016.26|14936.26|15016.33|14936.33|15014.64|14934.64|10
1723517630000|2024-08-13 02:53:50|15016.21|14936.21|15016.8|14936.8|15017.17|14937.17|15015.88|14935.88|10
1723517640000|2024-08-13 02:54:00|15016.77|14936.77|15019.37|14939.37|15019.37|14939.37|15016.64|14936.64|10
1723517650000|2024-08-13 02:54:10|15019.07|14939.07|15019.04|14939.04|15019.43|14939.43|15019.01|14939.01|10
1723517660000|2024-08-13 02:54:20|15019.31|14939.31|15019.4|14939.4|15021.14|14941.14|15019.31|14939.31|10
1723517670000|2024-08-13 02:54:30|15019.21|14939.21|15017.49|14937.49|15019.39|14939.39|15017.26|14937.26|10
1723517680000|2024-08-13 02:54:40|15017.42|14937.42|15018.9|14938.9|15018.98|14938.98|15017.14|14937.14|10
1723517690000|2024-08-13 02:54:50|15018.99|14938.99|15018.46|14938.46|15018.99|14938.99|15018.46|14938.46|8
1723517700000|2024-08-13 02:55:00|15018.63|14938.63|15018.37|14938.37|15018.75|14938.75|15018.37|14938.37|9
1723517710000|2024-08-13 02:55:10|15018.45|14938.45|15017.96|14937.96|15018.68|14938.68|15017.96|14937.96|9
1723517720000|2024-08-13 02:55:20|15017.67|14937.67|15017.69|14937.69|15017.69|14937.69|15017.09|14937.09|10
1723517730000|2024-08-13 02:55:30|15017.73|14937.73|15017.44|14937.44|15018.09|14938.09|15017.44|14937.44|10
1723517740000|2024-08-13 02:55:40|15017.46|14937.46|15016.83|14936.83|15017.46|14937.46|15016.77|14936.77|10
1723517750000|2024-08-13 02:55:50|15016.86|14936.86|15016.78|14936.78|15016.97|14936.97|15016.78|14936.78|8
1723517760000|2024-08-13 02:56:00|15016.76|14936.76|15016.98|14936.98|15016.98|14936.98|15016.74|14936.74|10
1723517770000|2024-08-13 02:56:10|15016.92|14936.92|15016.7|14936.7|15016.92|14936.92|15016.37|14936.37|10
1723517780000|2024-08-13 02:56:20|15016.88|14936.88|15016.1|14936.1|15016.95|14936.95|15016.1|14936.1|9
1723517790000|2024-08-13 02:56:30|15015.95|14935.95|15016.5|14936.5|15016.66|14936.66|15015.75|14935.75|10
1723517800000|2024-08-13 02:56:40|15016.51|14936.51|15016.72|14936.72|15016.8|14936.8|15016.51|14936.51|10
1723517810000|2024-08-13 02:56:50|15016.67|14936.67|15016.73|14936.73|15017.05|14937.05|15016.67|14936.67|10
1723517820000|2024-08-13 02:57:00|15016.83|14936.83|15021.57|14941.57|15021.57|14941.57|15016.76|14936.76|10
1723517830000|2024-08-13 02:57:10|15021.5|14941.5|15021.71|14941.71|15021.95|14941.95|15021.27|14941.27|10
1723517840000|2024-08-13 02:57:20|15022.06|14942.06|15021.62|14941.62|15022.1|14942.1|15021.62|14941.62|10
1723517850000|2024-08-13 02:57:30|15021.55|14941.55|15022.02|14942.02|15022.02|14942.02|15021.5|14941.5|7
1723517860000|2024-08-13 02:57:40|15022.75|14942.75|15025.5|14945.5|15025.5|14945.5|15022.68|14942.68|10
1723517870000|2024-08-13 02:57:50|15025.57|14945.57|15026.21|14946.21|15026.68|14946.68|15025.57|14945.57|10
1723517880000|2024-08-13 02:58:00|15026.24|14946.24|15026.49|14946.49|15026.91|14946.91|15026.24|14946.24|9
1723517890000|2024-08-13 02:58:10|15026.48|14946.48|15027.29|14947.29|15027.29|14947.29|15026.39|14946.39|10
1723517900000|2024-08-13 02:58:20|15027.21|14947.21|15026.23|14946.23|15027.24|14947.24|15026.23|14946.23|10
1723517910000|2024-08-13 02:58:30|15026.09|14946.09|15024.59|14944.59|15026.09|14946.09|15024.59|14944.59|10
1723517920000|2024-08-13 02:58:40|15024.63|14944.63|15026.85|14946.85|15026.85|14946.85|15024.63|14944.63|10
1723517930000|2024-08-13 02:58:50|15026.93|14946.93|15026.47|14946.47|15026.97|14946.97|15026.36|14946.36|10
1723517940000|2024-08-13 02:59:00|15025.96|14945.96|15025.85|14945.85|15025.96|14945.96|15024.9|14944.9|10
1723517950000|2024-08-13 02:59:10|15025.93|14945.93|15026.62|14946.62|15026.62|14946.62|15025.91|14945.91|9
1723517960000|2024-08-13 02:59:20|15026.79|14946.79|15027.27|14947.27|15027.32|14947.32|15026.65|14946.65|10
1723517970000|2024-08-13 02:59:30|15027.54|14947.54|15027.74|14947.74|15027.74|14947.74|15027.01|14947.01|9
1723517980000|2024-08-13 02:59:40|15027.71|14947.71|15027.88|14947.88|15027.97|14947.97|15027.63|14947.63|10
1723517990000|2024-08-13 02:59:50|15027.85|14947.85|15028.38|14948.38|15028.42|14948.42|15027.8|14947.8|9
1723518000000|2024-08-13 03:00:00|15028.23|14948.23|15028.17|14948.17|15028.37|14948.37|15027.81|14947.81|10
1723518010000|2024-08-13 03:00:10|15028.26|14948.26|15028.92|14948.92|15029.08|14949.08|15028.26|14948.26|10
1723518020000|2024-08-13 03:00:20|15028.75|14948.75|15029.31|14949.31|15029.31|14949.31|15027.93|14947.93|10
1723518030000|2024-08-13 03:00:30|15029.27|14949.27|15028.04|14948.04|15029.68|14949.68|15028.04|14948.04|10
1723518040000|2024-08-13 03:00:40|15027.88|14947.88|15026.2|14946.2|15027.88|14947.88|15026.2|14946.2|10
1723518050000|2024-08-13 03:00:50|15026.17|14946.17|15025.61|14945.61|15026.17|14946.17|15025.25|14945.25|10
1723518060000|2024-08-13 03:01:00|15025.68|14945.68|15029.68|14949.68|15029.68|14949.68|15025.64|14945.64|10
1723518070000|2024-08-13 03:01:10|15029.62|14949.62|15033.22|14953.22|15033.24|14953.24|15029.58|14949.58|9
1723518080000|2024-08-13 03:01:20|15033.33|14953.33|15030.52|14950.52|15033.33|14953.33|15030.52|14950.52|10
1723518090000|2024-08-13 03:01:30|15030.31|14950.31|15024.48|14944.48|15030.31|14950.31|15024.48|14944.48|10
1723518100000|2024-08-13 03:01:40|15022.88|14942.88|15022.86|14942.86|15022.88|14942.88|15021.94|14941.94|10
1723518110000|2024-08-13 03:01:50|15022.77|14942.77|15022.35|14942.35|15022.89|14942.89|15022.35|14942.35|10
1723518120000|2024-08-13 03:02:00|15022.32|14942.32|15019.88|14939.88|15022.32|14942.32|15019.88|14939.88|7
1723518130000|2024-08-13 03:02:10|15019.79|14939.79|15019.18|14939.18|15019.79|14939.79|15019.18|14939.18|10
1723518140000|2024-08-13 03:02:20|15019.14|14939.14|15018.63|14938.63|15019.24|14939.24|15017.2|14937.2|10
1723518150000|2024-08-13 03:02:30|15018.48|14938.48|15017.76|14937.76|15018.51|14938.51|15017.2|14937.2|9
1723518160000|2024-08-13 03:02:40|15018.06|14938.06|15020.35|14940.35|15020.35|14940.35|15018.06|14938.06|10
1723518170000|2024-08-13 03:02:50|15020.5|14940.5|15018.96|14938.96|15021.21|14941.21|15018.96|14938.96|10
1723518180000|2024-08-13 03:03:00|15018.78|14938.78|15018.46|14938.46|15018.78|14938.78|15018.36|14938.36|10
1723518190000|2024-08-13 03:03:10|15018.45|14938.45|15016.89|14936.89|15018.48|14938.48|15016.89|14936.89|10
1723518200000|2024-08-13 03:03:20|15016.76|14936.76|15015.14|14935.14|15016.76|14936.76|15015.14|14935.14|10
1723518210000|2024-08-13 03:03:30|15015.46|14935.46|15012.51|14932.51|15015.81|14935.81|15012.5|14932.5|10
1723518220000|2024-08-13 03:03:40|15012.22|14932.22|15012.26|14932.26|15012.74|14932.74|15012.22|14932.22|9
1723518230000|2024-08-13 03:03:50|15012.24|14932.24|15015.98|14935.98|15016|14936|15012.24|14932.24|10
1723518240000|2024-08-13 03:04:00|15015.88|14935.88|15017.78|14937.78|15017.78|14937.78|15015.83|14935.83|10
1723518250000|2024-08-13 03:04:10|15017.87|14937.87|15018.48|14938.48|15018.48|14938.48|15017.02|14937.02|10
1723518260000|2024-08-13 03:04:20|15018.46|14938.46|15019.24|14939.24|15019.24|14939.24|15018.24|14938.24|8
1723518270000|2024-08-13 03:04:30|15019.11|14939.11|15020.33|14940.33|15020.33|14940.33|15018.82|14938.82|10
1723518280000|2024-08-13 03:04:40|15022.29|14942.29|15023.5|14943.5|15023.5|14943.5|15022.29|14942.29|9
1723518290000|2024-08-13 03:04:50|15023.82|14943.82|15024.18|14944.18|15024.31|14944.31|15023.75|14943.75|10
1723518300000|2024-08-13 03:05:00|15023.87|14943.87|15022.52|14942.52|15023.87|14943.87|15022.42|14942.42|10
1723518310000|2024-08-13 03:05:10|15022.5|14942.5|15019.05|14939.05|15022.5|14942.5|15019.05|14939.05|10
1723518320000|2024-08-13 03:05:20|15019.03|14939.03|15018.88|14938.88|15019.03|14939.03|15018.64|14938.64|9
1723518330000|2024-08-13 03:05:30|15018.66|14938.66|15018.13|14938.13|15018.66|14938.66|15017.73|14937.73|9
1723518340000|2024-08-13 03:05:40|15018.08|14938.08|15018.21|14938.21|15018.26|14938.26|15018.02|14938.02|10
1723518350000|2024-08-13 03:05:50|15018.13|14938.13|15017.87|14937.87|15018.14|14938.14|15017.87|14937.87|10
1723518360000|2024-08-13 03:06:00|15017.41|14937.41|15016.29|14936.29|15017.41|14937.41|15016.28|14936.28|10
1723518370000|2024-08-13 03:06:10|15016.16|14936.16|15015.99|14935.99|15016.16|14936.16|15015.88|14935.88|9
1723518380000|2024-08-13 03:06:20|15016.1|14936.1|15014.63|14934.63|15016.1|14936.1|15014.63|14934.63|10
1723518390000|2024-08-13 03:06:30|15014.69|14934.69|15014.96|14934.96|15015.56|14935.56|15014.69|14934.69|9
1723518400000|2024-08-13 03:06:40|15014.99|14934.99|15013.96|14933.96|15015.03|14935.03|15013.96|14933.96|10
1723518410000|2024-08-13 03:06:50|15013.73|14933.73|15012.16|14932.16|15013.73|14933.73|15012.16|14932.16|10
1723518420000|2024-08-13 03:07:00|15012.15|14932.15|15009.44|14929.44|15012.15|14932.15|15009.34|14929.34|10
1723518430000|2024-08-13 03:07:10|15008.91|14928.91|15004.19|14924.19|15008.91|14928.91|15004.19|14924.19|10
1723518440000|2024-08-13 03:07:20|15003.4|14923.4|15002.74|14922.74|15003.46|14923.46|15002.14|14922.14|10
1723518450000|2024-08-13 03:07:30|15002.78|14922.78|15002.84|14922.84|15002.99|14922.99|15002.66|14922.66|10
1723518460000|2024-08-13 03:07:40|15003.02|14923.02|14998.44|14918.44|15003.48|14923.48|14998.44|14918.44|10
1723518470000|2024-08-13 03:07:50|14998.52|14918.52|14995.57|14915.57|14998.68|14918.68|14995.57|14915.57|10
1723518480000|2024-08-13 03:08:00|14995.58|14915.58|14997.79|14917.79|14997.79|14917.79|14995.47|14915.47|10
1723518490000|2024-08-13 03:08:10|14997.85|14917.85|14997.84|14917.84|14997.93|14917.93|14997.25|14917.25|9
1723518500000|2024-08-13 03:08:20|14997.78|14917.78|14997.86|14917.86|14997.92|14917.92|14997.67|14917.67|10
1723518510000|2024-08-13 03:08:30|14997.87|14917.87|14996.87|14916.87|14997.87|14917.87|14996.87|14916.87|10
1723518520000|2024-08-13 03:08:40|14996.89|14916.89|14995.06|14915.06|14996.93|14916.93|14994.78|14914.78|9
1723518530000|2024-08-13 03:08:50|14994.85|14914.85|14996.27|14916.27|14996.27|14916.27|14994.82|14914.82|9
1723518540000|2024-08-13 03:09:00|14996.53|14916.53|14995.28|14915.28|14996.53|14916.53|14993.86|14913.86|10
1723518550000|2024-08-13 03:09:10|14993.07|14913.07|14984.83|14904.83|14993.07|14913.07|14983.83|14903.83|10
1723518560000|2024-08-13 03:09:20|14985.56|14905.56|14986.05|14906.05|14986.15|14906.15|14985.42|14905.42|10
1723518570000|2024-08-13 03:09:30|14986.13|14906.13|14981.73|14901.73|14986.13|14906.13|14981.31|14901.31|10
1723518580000|2024-08-13 03:09:40|14981.76|14901.76|14972.69|14892.69|14981.76|14901.76|14972.69|14892.69|10
1723518590000|2024-08-13 03:09:50|14971.97|14891.97|14960.53|14880.53|14971.97|14891.97|14960.03|14880.03|10
1723518600000|2024-08-13 03:10:00|14960.19|14880.19|14961.03|14881.03|14963.61|14883.61|14959.41|14879.41|10
1723518610000|2024-08-13 03:10:10|14956.48|14876.48|14952.2|14872.2|14957.62|14877.62|14952.2|14872.2|10
1723518620000|2024-08-13 03:10:20|14952.06|14872.06|14940.68|14860.68|14952.06|14872.06|14940.68|14860.68|10
1723518630000|2024-08-13 03:10:30|14940.42|14860.42|14920.64|14840.64|14940.42|14860.42|14920.64|14840.64|10
1723518640000|2024-08-13 03:10:40|14920.67|14840.67|14916.78|14836.78|14921.9|14841.9|14916.78|14836.78|10
1723518650000|2024-08-13 03:10:50|14916.66|14836.66|14918.58|14838.58|14919.72|14839.72|14916.52|14836.52|9
1723518660000|2024-08-13 03:11:00|14918.25|14838.25|14893.5|14813.5|14918.33|14838.33|14893.5|14813.5|10
1723518670000|2024-08-13 03:11:10|14889.31|14809.31|14879.09|14799.09|14889.51|14809.51|14879.09|14799.09|10
1723518680000|2024-08-13 03:11:20|14874.14|14794.14|14857.76|14777.76|14874.14|14794.14|14857.2|14777.2|10
1723518690000|2024-08-13 03:11:30|14859.03|14779.03|14859.76|14779.76|14859.84|14779.84|14856.99|14776.99|10
1723518700000|2024-08-13 03:11:40|14860.91|14780.91|14856.51|14776.51|14861.51|14781.51|14855.54|14775.54|10
1723518710000|2024-08-13 03:11:50|14857.52|14777.52|14862.57|14782.57|14862.57|14782.57|14857.52|14777.52|10
1723518720000|2024-08-13 03:12:00|14863.06|14783.06|14870.05|14790.05|14870.05|14790.05|14863.06|14783.06|10
1723518730000|2024-08-13 03:12:10|14871.29|14791.29|14877.06|14797.06|14877.14|14797.14|14871.29|14791.29|9
1723518740000|2024-08-13 03:12:20|14877.24|14797.24|14883.56|14803.56|14883.56|14803.56|14877.17|14797.17|10
1723518750000|2024-08-13 03:12:30|14881.86|14801.86|14883.31|14803.31|14883.31|14803.31|14881.72|14801.72|9
1723518760000|2024-08-13 03:12:40|14883.67|14803.67|14882.81|14802.81|14883.67|14803.67|14880.89|14800.89|10
1723518770000|2024-08-13 03:12:50|14882.7|14802.7|14889.04|14809.04|14889.04|14809.04|14882.7|14802.7|10
1723518780000|2024-08-13 03:13:00|14889.32|14809.32|14884.35|14804.35|14890.32|14810.32|14884.35|14804.35|10
1723518790000|2024-08-13 03:13:10|14884.52|14804.52|14883.83|14803.83|14884.52|14804.52|14883.09|14803.09|9
1723518800000|2024-08-13 03:13:20|14884.44|14804.44|14887.31|14807.31|14887.75|14807.75|14884.44|14804.44|10
1723518810000|2024-08-13 03:13:30|14886.86|14806.86|14886.72|14806.72|14887.47|14807.47|14884.66|14804.66|10
1723518820000|2024-08-13 03:13:40|14887.03|14807.03|14889.31|14809.31|14889.31|14809.31|14887.03|14807.03|10
1723518830000|2024-08-13 03:13:50|14890.02|14810.02|14897.3|14817.3|14897.3|14817.3|14890.02|14810.02|10
1723518840000|2024-08-13 03:14:00|14897.17|14817.17|14902.01|14822.01|14902.01|14822.01|14896.68|14816.68|10
1723518850000|2024-08-13 03:14:10|14902.07|14822.07|14907.48|14827.48|14907.48|14827.48|14902.06|14822.06|9
1723518860000|2024-08-13 03:14:20|14907.63|14827.63|14904.1|14824.1|14909.09|14829.09|14904.1|14824.1|9
1723518870000|2024-08-13 03:14:30|14902.87|14822.87|14897.3|14817.3|14902.87|14822.87|14895.86|14815.86|10
1723518880000|2024-08-13 03:14:40|14897.07|14817.07|14896.56|14816.56|14897.07|14817.07|14895.63|14815.63|10
1723518890000|2024-08-13 03:14:50|14896.72|14816.72|14895|14815|14896.76|14816.76|14894.89|14814.89|10
1723518900000|2024-08-13 03:15:00|14894.59|14814.59|14892.54|14812.54|14894.59|14814.59|14890.72|14810.72|10
1723518910000|2024-08-13 03:15:10|14892.43|14812.43|14887.41|14807.41|14892.54|14812.54|14887.41|14807.41|10
1723518920000|2024-08-13 03:15:20|14887.74|14807.74|14879.33|14799.33|14887.74|14807.74|14878.91|14798.91|10
1723518930000|2024-08-13 03:15:30|14878.17|14798.17|14869.3|14789.3|14878.17|14798.17|14868.83|14788.83|10
1723518940000|2024-08-13 03:15:40|14869.88|14789.88|14873.52|14793.52|14873.52|14793.52|14869.74|14789.74|10
1723518950000|2024-08-13 03:15:50|14874.05|14794.05|14878.21|14798.21|14878.21|14798.21|14873.69|14793.69|10
1723518960000|2024-08-13 03:16:00|14878.25|14798.25|14880.23|14800.23|14881.26|14801.26|14878.22|14798.22|10
1723518970000|2024-08-13 03:16:10|14880.36|14800.36|14879.36|14799.36|14880.36|14800.36|14877.5|14797.5|10
1723518980000|2024-08-13 03:16:20|14878.7|14798.7|14876.37|14796.37|14878.88|14798.88|14876.37|14796.37|10
1723518990000|2024-08-13 03:16:30|14876.28|14796.28|14881.82|14801.82|14881.82|14801.82|14876.28|14796.28|9
1723519000000|2024-08-13 03:16:40|14882.35|14802.35|14888.91|14808.91|14888.91|14808.91|14882.35|14802.35|10
1723519010000|2024-08-13 03:16:50|14889.09|14809.09|14890.77|14810.77|14891.2|14811.2|14889.09|14809.09|10
1723519020000|2024-08-13 03:17:00|14890.6|14810.6|14895.85|14815.85|14895.85|14815.85|14890.6|14810.6|10
1723519030000|2024-08-13 03:17:10|14896.13|14816.13|14896.55|14816.55|14897.61|14817.61|14895.56|14815.56|10
1723519040000|2024-08-13 03:17:20|14897.02|14817.02|14899.94|14819.94|14900.82|14820.82|14897.02|14817.02|10
1723519050000|2024-08-13 03:17:30|14899.33|14819.33|14898.66|14818.66|14899.34|14819.34|14898.15|14818.15|10
1723519060000|2024-08-13 03:17:40|14897.91|14817.91|14898.32|14818.32|14899.39|14819.39|14897.82|14817.82|10
1723519070000|2024-08-13 03:17:50|14897.32|14817.32|14895.56|14815.56|14897.35|14817.35|14895.56|14815.56|10
1723519080000|2024-08-13 03:18:00|14895.41|14815.41|14896.9|14816.9|14896.96|14816.96|14895.41|14815.41|10
1723519090000|2024-08-13 03:18:10|14896.7|14816.7|14898.93|14818.93|14899.59|14819.59|14896.7|14816.7|10
1723519100000|2024-08-13 03:18:20|14898.21|14818.21|14898.96|14818.96|14898.96|14818.96|14897.43|14817.43|9
1723519110000|2024-08-13 03:18:30|14898.97|14818.97|14900.27|14820.27|14900.27|14820.27|14898.97|14818.97|10
1723519120000|2024-08-13 03:18:40|14900.18|14820.18|14900.46|14820.46|14900.46|14820.46|14899.39|14819.39|10
1723519130000|2024-08-13 03:18:50|14900.53|14820.53|14898.38|14818.38|14900.53|14820.53|14898.11|14818.11|9
1723519140000|2024-08-13 03:19:00|14899.29|14819.29|14902.62|14822.62|14902.67|14822.67|14898.99|14818.99|10
1723519150000|2024-08-13 03:19:10|14902.53|14822.53|14903.56|14823.56|14903.56|14823.56|14901.72|14821.72|10
1723519160000|2024-08-13 03:19:20|14903.8|14823.8|14927.34|14847.34|14927.34|14847.34|14903.8|14823.8|10
1723519170000|2024-08-13 03:19:30|14929.6|14849.6|14942.02|14862.02|14944.38|14864.38|14929.6|14849.6|10
1723519180000|2024-08-13 03:19:40|14944.15|14864.15|14956.54|14876.54|14956.54|14876.54|14944.15|14864.15|10
1723519190000|2024-08-13 03:19:50|14956.36|14876.36|14964.58|14884.58|14964.58|14884.58|14956.36|14876.36|10
1723519200000|2024-08-13 03:20:00|14964.72|14884.72|14966.69|14886.69|14966.69|14886.69|14964.72|14884.72|10
1723519210000|2024-08-13 03:20:10|14966.79|14886.79|14963.7|14883.7|14966.79|14886.79|14963.7|14883.7|9
1723519220000|2024-08-13 03:20:20|14963.14|14883.14|14961.2|14881.2|14963.14|14883.14|14960.96|14880.96|10
1723519230000|2024-08-13 03:20:30|14961.11|14881.11|14967.66|14887.66|14970.52|14890.52|14961.11|14881.11|10
1723519240000|2024-08-13 03:20:40|14968|14888|14964.73|14884.73|14968|14888|14963.7|14883.7|9
1723519250000|2024-08-13 03:20:50|14964.61|14884.61|14963.79|14883.79|14964.61|14884.61|14963.54|14883.54|10
1723519260000|2024-08-13 03:21:00|14963.3|14883.3|14958.42|14878.42|14963.3|14883.3|14958.42|14878.42|9
1723519270000|2024-08-13 03:21:10|14958.05|14878.05|14961.03|14881.03|14961.03|14881.03|14958.05|14878.05|10
1723519280000|2024-08-13 03:21:20|14960.97|14880.97|14959.24|14879.24|14960.97|14880.97|14959.2|14879.2|10
1723519290000|2024-08-13 03:21:30|14959.09|14879.09|14958.88|14878.88|14959.14|14879.14|14958.37|14878.37|9
1723519300000|2024-08-13 03:21:40|14959.05|14879.05|14958.93|14878.93|14959.24|14879.24|14957.96|14877.96|10
1723519310000|2024-08-13 03:21:50|14958.85|14878.85|14960.22|14880.22|14960.22|14880.22|14958.49|14878.49|10
1723519320000|2024-08-13 03:22:00|14960.33|14880.33|14957.57|14877.57|14961.61|14881.61|14957.57|14877.57|10
1723519330000|2024-08-13 03:22:10|14957.81|14877.81|14944.8|14864.8|14957.81|14877.81|14944.8|14864.8|10
1723519340000|2024-08-13 03:22:20|14943.74|14863.74|14934.74|14854.74|14943.74|14863.74|14934.74|14854.74|10
1723519350000|2024-08-13 03:22:30|14934.88|14854.88|14927.23|14847.23|14934.93|14854.93|14927.23|14847.23|10
1723519360000|2024-08-13 03:22:40|14925.77|14845.77|14929.36|14849.36|14929.36|14849.36|14924.77|14844.77|10
1723519370000|2024-08-13 03:22:50|14931.79|14851.79|14932.04|14852.04|14932.12|14852.12|14931.11|14851.11|9
1723519380000|2024-08-13 03:23:00|14931.42|14851.42|14932.17|14852.17|14932.66|14852.66|14931.21|14851.21|10
1723519390000|2024-08-13 03:23:10|14931.32|14851.32|14932.19|14852.19|14932.19|14852.19|14931.31|14851.31|10
1723519400000|2024-08-13 03:23:20|14932.46|14852.46|14934.65|14854.65|14934.74|14854.74|14932.46|14852.46|10
1723519410000|2024-08-13 03:23:30|14935.09|14855.09|14935.94|14855.94|14936.28|14856.28|14934.98|14854.98|8
1723519420000|2024-08-13 03:23:40|14936.01|14856.01|14937.57|14857.57|14937.57|14857.57|14935.96|14855.96|10
1723519430000|2024-08-13 03:23:50|14937.56|14857.56|14936.87|14856.87|14937.85|14857.85|14936.84|14856.84|10
1723519440000|2024-08-13 03:24:00|14936.81|14856.81|14935.46|14855.46|14936.9|14856.9|14935.46|14855.46|10
1723519450000|2024-08-13 03:24:10|14935.47|14855.47|14935.58|14855.58|14935.99|14855.99|14935.35|14855.35|10
1723519460000|2024-08-13 03:24:20|14934.74|14854.74|14934.53|14854.53|14935.12|14855.12|14934.53|14854.53|9
1723519470000|2024-08-13 03:24:30|14934.38|14854.38|14935.74|14855.74|14935.74|14855.74|14934.38|14854.38|10
1723519480000|2024-08-13 03:24:40|14935.83|14855.83|14936.22|14856.22|14936.51|14856.51|14935.66|14855.66|10
1723519490000|2024-08-13 03:24:50|14936.35|14856.35|14938.02|14858.02|14938.02|14858.02|14936.35|14856.35|10
1723519500000|2024-08-13 03:25:00|14938.04|14858.04|14939.41|14859.41|14939.61|14859.61|14938.04|14858.04|10
1723519510000|2024-08-13 03:25:10|14939.26|14859.26|14939.87|14859.87|14939.87|14859.87|14939.01|14859.01|9
1723519520000|2024-08-13 03:25:20|14939.93|14859.93|14941.04|14861.04|14941.06|14861.06|14939.91|14859.91|10
1723519530000|2024-08-13 03:25:30|14940.99|14860.99|14941.38|14861.38|14941.48|14861.48|14940.78|14860.78|9
1723519540000|2024-08-13 03:25:40|14941.22|14861.22|14941|14861|14941.37|14861.37|14940.52|14860.52|10
1723519550000|2024-08-13 03:25:50|14940.23|14860.23|14938.32|14858.32|14941.87|14861.87|14938.32|14858.32|10
1723519560000|2024-08-13 03:26:00|14938.21|14858.21|14935.4|14855.4|14938.23|14858.23|14935.17|14855.17|9
1723519570000|2024-08-13 03:26:10|14935.05|14855.05|14926.81|14846.81|14935.05|14855.05|14926.81|14846.81|10
1723519580000|2024-08-13 03:26:20|14926.4|14846.4|14924.19|14844.19|14926.4|14846.4|14923.41|14843.41|10
1723519590000|2024-08-13 03:26:30|14924.23|14844.23|14923.01|14843.01|14924.23|14844.23|14922.84|14842.84|10
1723519600000|2024-08-13 03:26:40|14923.14|14843.14|14922.88|14842.88|14923.14|14843.14|14922.6|14842.6|9
1723519610000|2024-08-13 03:26:50|14922.7|14842.7|14922.74|14842.74|14922.93|14842.93|14922.24|14842.24|10
1723519620000|2024-08-13 03:27:00|14922.29|14842.29|14924.16|14844.16|14924.16|14844.16|14922.29|14842.29|10
1723519630000|2024-08-13 03:27:10|14925.59|14845.59|14926.59|14846.59|14926.59|14846.59|14925.59|14845.59|10
1723519640000|2024-08-13 03:27:20|14926.99|14846.99|14929.75|14849.75|14930.11|14850.11|14926.99|14846.99|10
1723519650000|2024-08-13 03:27:30|14928.85|14848.85|14928.52|14848.52|14929.12|14849.12|14928.52|14848.52|9
1723519660000|2024-08-13 03:27:40|14928.54|14848.54|14929.27|14849.27|14929.42|14849.42|14928.39|14848.39|10
1723519670000|2024-08-13 03:27:50|14929.28|14849.28|14930.53|14850.53|14930.53|14850.53|14929.23|14849.23|9
1723519680000|2024-08-13 03:28:00|14930.59|14850.59|14930.65|14850.65|14930.7|14850.7|14929.79|14849.79|10
1723519690000|2024-08-13 03:28:10|14930.59|14850.59|14931.04|14851.04|14931.45|14851.45|14930.59|14850.59|10
1723519700000|2024-08-13 03:28:20|14930.84|14850.84|14929.27|14849.27|14930.84|14850.84|14929.27|14849.27|9
1723519710000|2024-08-13 03:28:30|14929.07|14849.07|14928.95|14848.95|14929.7|14849.7|14928.95|14848.95|10
1723519720000|2024-08-13 03:28:40|14929.16|14849.16|14928.08|14848.08|14929.81|14849.81|14928.02|14848.02|10
1723519730000|2024-08-13 03:28:50|14928.09|14848.09|14928.54|14848.54|14928.98|14848.98|14927.49|14847.49|10
1723519740000|2024-08-13 03:29:00|14928.36|14848.36|14924.99|14844.99|14928.36|14848.36|14924.99|14844.99|10
1723519750000|2024-08-13 03:29:10|14925.13|14845.13|14923.37|14843.37|14925.13|14845.13|14923.2|14843.2|10
1723519760000|2024-08-13 03:29:20|14923.26|14843.26|14922.44|14842.44|14923.3|14843.3|14922.44|14842.44|10
1723519770000|2024-08-13 03:29:30|14922.47|14842.47|14922.75|14842.75|14923.13|14843.13|14922.3|14842.3|9
1723519780000|2024-08-13 03:29:40|14920.74|14840.74|14919.62|14839.62|14920.74|14840.74|14919.62|14839.62|10
1723519790000|2024-08-13 03:29:50|14919.72|14839.72|14917.74|14837.74|14919.72|14839.72|14917.74|14837.74|10
1723519800000|2024-08-13 03:30:00|14915.52|14835.52|14913.17|14833.17|14915.52|14835.52|14912.73|14832.73|10
1723519810000|2024-08-13 03:30:10|14913.41|14833.41|14913.11|14833.11|14913.96|14833.96|14912.31|14832.31|10
1723519820000|2024-08-13 03:30:20|14913.49|14833.49|14912.97|14832.97|14914.06|14834.06|14912.97|14832.97|8
1723519830000|2024-08-13 03:30:30|14912.94|14832.94|14915.79|14835.79|14915.79|14835.79|14912.94|14832.94|10
1723519840000|2024-08-13 03:30:40|14915.87|14835.87|14917.83|14837.83|14917.83|14837.83|14915.5|14835.5|9
1723519850000|2024-08-13 03:30:50|14918.31|14838.31|14921.83|14841.83|14921.83|14841.83|14918.31|14838.31|10
1723519860000|2024-08-13 03:31:00|14922.39|14842.39|14921.12|14841.12|14922.93|14842.93|14921.12|14841.12|10
1723519870000|2024-08-13 03:31:10|14920.89|14840.89|14917.53|14837.53|14920.89|14840.89|14917.42|14837.42|10
1723519880000|2024-08-13 03:31:20|14917.46|14837.46|14915.29|14835.29|14917.47|14837.47|14915.29|14835.29|8
1723519890000|2024-08-13 03:31:30|14913.97|14833.97|14909.43|14829.43|14913.97|14833.97|14909.43|14829.43|10
1723519900000|2024-08-13 03:31:40|14907.66|14827.66|14906.97|14826.97|14907.66|14827.66|14906.7|14826.7|10
1723519910000|2024-08-13 03:31:50|14905.11|14825.11|14902.53|14822.53|14905.41|14825.41|14902.53|14822.53|10
1723519920000|2024-08-13 03:32:00|14901.89|14821.89|14899.22|14819.22|14901.89|14821.89|14899.22|14819.22|10
1723519930000|2024-08-13 03:32:10|14899.87|14819.87|14899.32|14819.32|14899.87|14819.87|14899.21|14819.21|10
1723519940000|2024-08-13 03:32:20|14899.15|14819.15|14897.89|14817.89|14899.15|14819.15|14897.89|14817.89|9
1723519950000|2024-08-13 03:32:30|14897.7|14817.7|14895.69|14815.69|14897.7|14817.7|14895.69|14815.69|10
1723519960000|2024-08-13 03:32:40|14895.78|14815.78|14894.97|14814.97|14895.78|14815.78|14894.79|14814.79|9
1723519970000|2024-08-13 03:32:50|14892.6|14812.6|14890.63|14810.63|14892.6|14812.6|14889.99|14809.99|10
1723519980000|2024-08-13 03:33:00|14890.68|14810.68|14887.36|14807.36|14890.68|14810.68|14887.36|14807.36|10
1723519990000|2024-08-13 03:33:10|14887.66|14807.66|14888.53|14808.53|14888.56|14808.56|14887.66|14807.66|10
1723520000000|2024-08-13 03:33:20|14888.48|14808.48|14889.65|14809.65|14889.65|14809.65|14888.37|14808.37|10
1723520010000|2024-08-13 03:33:30|14890.22|14810.22|14891.16|14811.16|14891.16|14811.16|14890.22|14810.22|10
1723520020000|2024-08-13 03:33:40|14891.74|14811.74|14893.2|14813.2|14893.2|14813.2|14891.74|14811.74|10
1723520030000|2024-08-13 03:33:50|14893.07|14813.07|14893.05|14813.05|14893.37|14813.37|14892.87|14812.87|10
1723520040000|2024-08-13 03:34:00|14893.19|14813.19|14896.32|14816.32|14896.32|14816.32|14892.53|14812.53|10
1723520050000|2024-08-13 03:34:10|14897.61|14817.61|14894.88|14814.88|14897.61|14817.61|14894.73|14814.73|10
1723520060000|2024-08-13 03:34:20|14894.17|14814.17|14894.4|14814.4|14895.05|14815.05|14894.17|14814.17|10
1723520070000|2024-08-13 03:34:30|14894.37|14814.37|14896.07|14816.07|14896.23|14816.23|14894.35|14814.35|9
1723520080000|2024-08-13 03:34:40|14895.97|14815.97|14896.51|14816.51|14896.51|14816.51|14895.56|14815.56|9
1723520090000|2024-08-13 03:34:50|14897.35|14817.35|14900.47|14820.47|14900.47|14820.47|14897.35|14817.35|10
1723520100000|2024-08-13 03:35:00|14901.05|14821.05|14901.65|14821.65|14902.05|14822.05|14901.05|14821.05|10
1723520110000|2024-08-13 03:35:10|14901.73|14821.73|14901.68|14821.68|14901.79|14821.79|14901.02|14821.02|10
1723520120000|2024-08-13 03:35:20|14901.43|14821.43|14902.09|14822.09|14902.09|14822.09|14901.29|14821.29|10
1723520130000|2024-08-13 03:35:30|14902|14822|14904|14824|14904.02|14824.02|14902|14822|10
1723520140000|2024-08-13 03:35:40|14903.99|14823.99|14903.62|14823.62|14904.45|14824.45|14903.33|14823.33|10
1723520150000|2024-08-13 03:35:50|14903.52|14823.52|14902.48|14822.48|14903.76|14823.76|14902.48|14822.48|10
1723520160000|2024-08-13 03:36:00|14902.58|14822.58|14901.82|14821.82|14902.61|14822.61|14901.82|14821.82|8
1723520170000|2024-08-13 03:36:10|14901.18|14821.18|14898.5|14818.5|14901.18|14821.18|14898.5|14818.5|10
1723520180000|2024-08-13 03:36:20|14898.45|14818.45|14896.12|14816.12|14898.45|14818.45|14896.06|14816.06|10
1723520190000|2024-08-13 03:36:30|14896|14816|14895.46|14815.46|14896.28|14816.28|14894.61|14814.61|10
1723520200000|2024-08-13 03:36:40|14895.59|14815.59|14894.73|14814.73|14895.62|14815.62|14894.73|14814.73|10
1723520210000|2024-08-13 03:36:50|14894.56|14814.56|14893.78|14813.78|14894.56|14814.56|14893.78|14813.78|10
1723520220000|2024-08-13 03:37:00|14893.55|14813.55|14890.83|14810.83|14893.56|14813.56|14890.26|14810.26|10
1723520230000|2024-08-13 03:37:10|14890.82|14810.82|14884.63|14804.63|14890.82|14810.82|14884.38|14804.38|10
1723520240000|2024-08-13 03:37:20|14883.06|14803.06|14879.25|14799.25|14883.06|14803.06|14879.25|14799.25|9
1723520250000|2024-08-13 03:37:30|14879.14|14799.14|14875.95|14795.95|14879.18|14799.18|14875.9|14795.9|10
1723520260000|2024-08-13 03:37:40|14876.17|14796.17|14878.51|14798.51|14878.51|14798.51|14876.17|14796.17|10
1723520270000|2024-08-13 03:37:50|14878.1|14798.1|14879.77|14799.77|14879.77|14799.77|14878.07|14798.07|10
1723520280000|2024-08-13 03:38:00|14879.83|14799.83|14880.69|14800.69|14880.71|14800.71|14879.83|14799.83|10
1723520290000|2024-08-13 03:38:10|14880.9|14800.9|14881.58|14801.58|14881.89|14801.89|14880.9|14800.9|10
1723520300000|2024-08-13 03:38:20|14881.41|14801.41|14879.36|14799.36|14881.41|14801.41|14879.36|14799.36|9
1723520310000|2024-08-13 03:38:30|14879.05|14799.05|14879.51|14799.51|14879.85|14799.85|14878.54|14798.54|9
1723520320000|2024-08-13 03:38:40|14879.45|14799.45|14878.77|14798.77|14879.45|14799.45|14878.23|14798.23|10
1723520330000|2024-08-13 03:38:50|14878.97|14798.97|14878.05|14798.05|14879.25|14799.25|14878.05|14798.05|10
1723520340000|2024-08-13 03:39:00|14877.67|14797.67|14877.83|14797.83|14877.98|14797.98|14877.43|14797.43|10
1723520350000|2024-08-13 03:39:10|14877.54|14797.54|14877.53|14797.53|14878.15|14798.15|14877.53|14797.53|10
1723520360000|2024-08-13 03:39:20|14877.54|14797.54|14876.55|14796.55|14877.54|14797.54|14876.4|14796.4|10
1723520370000|2024-08-13 03:39:30|14876.48|14796.48|14876.05|14796.05|14876.68|14796.68|14876.05|14796.05|10
1723520380000|2024-08-13 03:39:40|14875.64|14795.64|14873.71|14793.71|14875.8|14795.8|14873.71|14793.71|10
1723520390000|2024-08-13 03:39:50|14873.67|14793.67|14872.39|14792.39|14873.69|14793.69|14872.35|14792.35|9
1723520400000|2024-08-13 03:40:00|14873.08|14793.08|14874.26|14794.26|14874.26|14794.26|14873.08|14793.08|10
1723520410000|2024-08-13 03:40:10|14874.3|14794.3|14875.78|14795.78|14875.78|14795.78|14874.3|14794.3|10
1723520420000|2024-08-13 03:40:20|14875.81|14795.81|14876.18|14796.18|14876.18|14796.18|14875.74|14795.74|10
1723520430000|2024-08-13 03:40:30|14876.29|14796.29|14876.8|14796.8|14877.67|14797.67|14876.29|14796.29|9
1723520440000|2024-08-13 03:40:40|14876.59|14796.59|14878.13|14798.13|14878.13|14798.13|14876.59|14796.59|10
1723520450000|2024-08-13 03:40:50|14878.33|14798.33|14878.62|14798.62|14878.98|14798.98|14878.33|14798.33|10
1723520460000|2024-08-13 03:41:00|14878.7|14798.7|14879.77|14799.77|14879.9|14799.9|14878.46|14798.46|10
1723520470000|2024-08-13 03:41:10|14879.82|14799.82|14881.52|14801.52|14881.52|14801.52|14879.82|14799.82|10
1723520480000|2024-08-13 03:41:20|14881.6|14801.6|14884.01|14804.01|14884.02|14804.02|14881.25|14801.25|10
1723520490000|2024-08-13 03:41:30|14883.83|14803.83|14884.23|14804.23|14884.32|14804.32|14883.83|14803.83|10
1723520500000|2024-08-13 03:41:40|14884.26|14804.26|14880.89|14800.89|14884.26|14804.26|14880.89|14800.89|10
1723520510000|2024-08-13 03:41:50|14880.62|14800.62|14879.32|14799.32|14880.62|14800.62|14879.1|14799.1|10
1723520520000|2024-08-13 03:42:00|14879.13|14799.13|14878.31|14798.31|14879.3|14799.3|14878.31|14798.31|10
1723520530000|2024-08-13 03:42:10|14878.46|14798.46|14880.71|14800.71|14880.71|14800.71|14878.42|14798.42|10
1723520540000|2024-08-13 03:42:20|14881.53|14801.53|14879.37|14799.37|14881.71|14801.71|14879.37|14799.37|10
1723520550000|2024-08-13 03:42:30|14878.85|14798.85|14878.53|14798.53|14878.85|14798.85|14878.2|14798.2|10
1723520560000|2024-08-13 03:42:40|14878.56|14798.56|14878.48|14798.48|14878.57|14798.57|14878.08|14798.08|9
1723520570000|2024-08-13 03:42:50|14878.43|14798.43|14879.46|14799.46|14879.46|14799.46|14878.4|14798.4|10
1723520580000|2024-08-13 03:43:00|14879.82|14799.82|14880.47|14800.47|14880.64|14800.64|14879.82|14799.82|10
1723520590000|2024-08-13 03:43:10|14881.2|14801.2|14883|14803|14883|14803|14881.2|14801.2|9
1723520600000|2024-08-13 03:43:20|14883.05|14803.05|14884.55|14804.55|14884.55|14804.55|14883.05|14803.05|10
1723520610000|2024-08-13 03:43:30|14884.61|14804.61|14883.92|14803.92|14888.98|14808.98|14883.92|14803.92|10
1723520620000|2024-08-13 03:43:40|14879.41|14799.41|14869.19|14789.19|14879.41|14799.41|14869.19|14789.19|10
1723520630000|2024-08-13 03:43:50|14868.21|14788.21|14864.8|14784.8|14868.21|14788.21|14864.02|14784.02|10
1723520640000|2024-08-13 03:44:00|14864.62|14784.62|14864.47|14784.47|14865.04|14785.04|14864.47|14784.47|10
1723520650000|2024-08-13 03:44:10|14864.49|14784.49|14861.75|14781.75|14864.51|14784.51|14861.57|14781.57|10
1723520660000|2024-08-13 03:44:20|14860.78|14780.78|14856.35|14776.35|14860.78|14780.78|14856.35|14776.35|10
1723520670000|2024-08-13 03:44:30|14856.02|14776.02|14855.22|14775.22|14856.21|14776.21|14855.22|14775.22|10
1723520680000|2024-08-13 03:44:40|14854.2|14774.2|14855.95|14775.95|14855.95|14775.95|14854.17|14774.17|10
1723520690000|2024-08-13 03:44:50|14856.19|14776.19|14856.42|14776.42|14856.42|14776.42|14855.81|14775.81|9
1723520700000|2024-08-13 03:45:00|14856.5|14776.5|14856.51|14776.51|14857.54|14777.54|14855.89|14775.89|10
1723520710000|2024-08-13 03:45:10|14856.66|14776.66|14855.59|14775.59|14856.66|14776.66|14855.57|14775.57|10
1723520720000|2024-08-13 03:45:20|14855.57|14775.57|14853.49|14773.49|14855.68|14775.68|14853.4|14773.4|10
1723520730000|2024-08-13 03:45:30|14853.58|14773.58|14851.93|14771.93|14853.58|14773.58|14851.93|14771.93|10
1723520740000|2024-08-13 03:45:40|14851.94|14771.94|14851.51|14771.51|14852.15|14772.15|14850.9|14770.9|9
1723520750000|2024-08-13 03:45:50|14848.56|14768.56|14844.24|14764.24|14848.56|14768.56|14844.24|14764.24|10
1723520760000|2024-08-13 03:46:00|14844.22|14764.22|14842.74|14762.74|14844.32|14764.32|14842.53|14762.53|10
1723520770000|2024-08-13 03:46:10|14842.79|14762.79|14832.31|14752.31|14842.79|14762.79|14831.43|14751.43|10
1723520780000|2024-08-13 03:46:20|14830.87|14750.87|14831.02|14751.02|14831.02|14751.02|14830.32|14750.32|10
1723520790000|2024-08-13 03:46:30|14830.98|14750.98|14830|14750|14831.44|14751.44|14830|14750|10
1723520800000|2024-08-13 03:46:40|14829.94|14749.94|14828.33|14748.33|14830.34|14750.34|14828.33|14748.33|10
1723520810000|2024-08-13 03:46:50|14827.9|14747.9|14828.04|14748.04|14828.04|14748.04|14827.36|14747.36|10
1723520820000|2024-08-13 03:47:00|14827.89|14747.89|14832.66|14752.66|14832.66|14752.66|14827.61|14747.61|10
1723520830000|2024-08-13 03:47:10|14832.4|14752.4|14835.77|14755.77|14835.77|14755.77|14832.4|14752.4|8
1723520840000|2024-08-13 03:47:20|14835.83|14755.83|14839.65|14759.65|14839.82|14759.82|14835.67|14755.67|10
1723520850000|2024-08-13 03:47:30|14839.96|14759.96|14841.18|14761.18|14841.41|14761.41|14839.55|14759.55|10
1723520860000|2024-08-13 03:47:40|14841.06|14761.06|14843|14763|14843|14763|14840.82|14760.82|10
1723520870000|2024-08-13 03:47:50|14843.22|14763.22|14845.61|14765.61|14845.72|14765.72|14843.22|14763.22|10
1723520880000|2024-08-13 03:48:00|14845.49|14765.49|14845.56|14765.56|14845.56|14765.56|14844.7|14764.7|10
1723520890000|2024-08-13 03:48:10|14845.82|14765.82|14847.17|14767.17|14847.29|14767.29|14845.82|14765.82|10
1723520900000|2024-08-13 03:48:20|14847.16|14767.16|14846.37|14766.37|14847.16|14767.16|14845.88|14765.88|10
1723520910000|2024-08-13 03:48:30|14846.18|14766.18|14845.3|14765.3|14846.18|14766.18|14845.3|14765.3|10
1723520920000|2024-08-13 03:48:40|14845.33|14765.33|14846.02|14766.02|14846.02|14766.02|14845.31|14765.31|10
1723520930000|2024-08-13 03:48:50|14845.99|14765.99|14844.29|14764.29|14846.91|14766.91|14844.29|14764.29|10
1723520940000|2024-08-13 03:49:00|14844.26|14764.26|14843.95|14763.95|14844.26|14764.26|14843.85|14763.85|9
1723520950000|2024-08-13 03:49:10|14844.02|14764.02|14844.26|14764.26|14844.26|14764.26|14843.93|14763.93|10
1723520960000|2024-08-13 03:49:20|14844.96|14764.96|14842.93|14762.93|14845.3|14765.3|14842.93|14762.93|10
1723520970000|2024-08-13 03:49:30|14842.75|14762.75|14842.2|14762.2|14843.1|14763.1|14842.2|14762.2|10
1723520980000|2024-08-13 03:49:40|14842.47|14762.47|14842.85|14762.85|14842.91|14762.91|14842.47|14762.47|8
1723520990000|2024-08-13 03:49:50|14843.97|14763.97|14841.08|14761.08|14843.97|14763.97|14841.08|14761.08|10
1723521000000|2024-08-13 03:50:00|14840.92|14760.92|14838.11|14758.11|14840.92|14760.92|14838.11|14758.11|10
1723521010000|2024-08-13 03:50:10|14837.95|14757.95|14835.03|14755.03|14837.95|14757.95|14835.03|14755.03|9
1723521020000|2024-08-13 03:50:20|14834.89|14754.89|14833.52|14753.52|14834.95|14754.95|14833.52|14753.52|10
1723521030000|2024-08-13 03:50:30|14832.02|14752.02|14830.9|14750.9|14832.02|14752.02|14830.75|14750.75|10
1723521040000|2024-08-13 03:50:40|14830.74|14750.74|14827.82|14747.82|14830.74|14750.74|14827.82|14747.82|10
1723521050000|2024-08-13 03:50:50|14826.83|14746.83|14824.41|14744.41|14826.83|14746.83|14824.41|14744.41|10
1723521060000|2024-08-13 03:51:00|14822.34|14742.34|14819.18|14739.18|14822.34|14742.34|14818.54|14738.54|10
1723521070000|2024-08-13 03:51:10|14817.71|14737.71|14818.83|14738.83|14818.83|14738.83|14817.17|14737.17|10
1723521080000|2024-08-13 03:51:20|14818.72|14738.72|14820.78|14740.78|14820.78|14740.78|14818.72|14738.72|10
1723521090000|2024-08-13 03:51:30|14820.86|14740.86|14824.74|14744.74|14824.74|14744.74|14820.83|14740.83|10
1723521100000|2024-08-13 03:51:40|14824.96|14744.96|14826.98|14746.98|14826.98|14746.98|14824.35|14744.35|10
1723521110000|2024-08-13 03:51:50|14826.64|14746.64|14825.68|14745.68|14827.02|14747.02|14825.68|14745.68|8
1723521120000|2024-08-13 03:52:00|14825.87|14745.87|14826.55|14746.55|14826.98|14746.98|14825.87|14745.87|10
1723521130000|2024-08-13 03:52:10|14826.77|14746.77|14825.99|14745.99|14826.77|14746.77|14825.56|14745.56|10
1723521140000|2024-08-13 03:52:20|14826.19|14746.19|14826.6|14746.6|14827.11|14747.11|14826.19|14746.19|9
1723521150000|2024-08-13 03:52:30|14825.66|14745.66|14828.14|14748.14|14828.14|14748.14|14825.66|14745.66|10
1723521160000|2024-08-13 03:52:40|14828.54|14748.54|14830.97|14750.97|14831|14751|14828.54|14748.54|10
1723521170000|2024-08-13 03:52:50|14830.96|14750.96|14832.96|14752.96|14832.96|14752.96|14830.96|14750.96|9
1723521180000|2024-08-13 03:53:00|14832.6|14752.6|14832.3|14752.3|14832.6|14752.6|14832.24|14752.24|10
1723521190000|2024-08-13 03:53:10|14832.69|14752.69|14833.49|14753.49|14834.46|14754.46|14832.69|14752.69|10
1723521200000|2024-08-13 03:53:20|14833.64|14753.64|14834.37|14754.37|14834.37|14754.37|14833.64|14753.64|10
1723521210000|2024-08-13 03:53:30|14834.34|14754.34|14835.23|14755.23|14835.23|14755.23|14834.24|14754.24|9
1723521220000|2024-08-13 03:53:40|14835.61|14755.61|14833.66|14753.66|14835.82|14755.82|14833.66|14753.66|10
1723521230000|2024-08-13 03:53:50|14833.87|14753.87|14833.41|14753.41|14833.87|14753.87|14833.3|14753.3|10
1723521240000|2024-08-13 03:54:00|14833.64|14753.64|14836.11|14756.11|14836.21|14756.21|14833.64|14753.64|10
1723521250000|2024-08-13 03:54:10|14836.19|14756.19|14835.71|14755.71|14836.3|14756.3|14835.71|14755.71|10
1723521260000|2024-08-13 03:54:20|14835.3|14755.3|14835.97|14755.97|14836.06|14756.06|14835.3|14755.3|10
1723521270000|2024-08-13 03:54:30|14835.64|14755.64|14837.71|14757.71|14837.71|14757.71|14835.64|14755.64|10
1723521280000|2024-08-13 03:54:40|14837.6|14757.6|14839.87|14759.87|14839.87|14759.87|14837.6|14757.6|10
1723521290000|2024-08-13 03:54:50|14840.03|14760.03|14840.4|14760.4|14840.71|14760.71|14839.57|14759.57|10
1723521300000|2024-08-13 03:55:00|14840.04|14760.04|14837.15|14757.15|14840.04|14760.04|14837.13|14757.13|10
1723521310000|2024-08-13 03:55:10|14837.14|14757.14|14835.57|14755.57|14837.14|14757.14|14835.57|14755.57|10
1723521320000|2024-08-13 03:55:20|14835.52|14755.52|14833.87|14753.87|14835.52|14755.52|14833.73|14753.73|10
1723521330000|2024-08-13 03:55:30|14833.88|14753.88|14831.99|14751.99|14833.88|14753.88|14831.99|14751.99|10
1723521340000|2024-08-13 03:55:40|14831.9|14751.9|14832.01|14752.01|14832.47|14752.47|14831.78|14751.78|10
1723521350000|2024-08-13 03:55:50|14832.23|14752.23|14833.9|14753.9|14833.9|14753.9|14832.23|14752.23|10
1723521360000|2024-08-13 03:56:00|14833.93|14753.93|14832.46|14752.46|14834.52|14754.52|14832.44|14752.44|10
1723521370000|2024-08-13 03:56:10|14832.52|14752.52|14832.5|14752.5|14832.84|14752.84|14832.41|14752.41|10
1723521380000|2024-08-13 03:56:20|14832.61|14752.61|14833.05|14753.05|14833.17|14753.17|14832.61|14752.61|10
1723521390000|2024-08-13 03:56:30|14833.15|14753.15|14832.7|14752.7|14833.61|14753.61|14832.7|14752.7|10
1723521400000|2024-08-13 03:56:40|14832.72|14752.72|14832.9|14752.9|14832.94|14752.94|14832.67|14752.67|10
1723521410000|2024-08-13 03:56:50|14833.12|14753.12|14832.83|14752.83|14833.12|14753.12|14832.8|14752.8|10
1723521420000|2024-08-13 03:57:00|14832.77|14752.77|14829.22|14749.22|14832.82|14752.82|14829.22|14749.22|10
1723521430000|2024-08-13 03:57:10|14829.18|14749.18|14829.02|14749.02|14829.6|14749.6|14829.02|14749.02|10
1723521440000|2024-08-13 03:57:20|14829.06|14749.06|14832.21|14752.21|14832.21|14752.21|14828.92|14748.92|10
1723521450000|2024-08-13 03:57:30|14832.34|14752.34|14834.2|14754.2|14834.2|14754.2|14832.34|14752.34|10
1723521460000|2024-08-13 03:57:40|14834.52|14754.52|14834.48|14754.48|14834.89|14754.89|14834.29|14754.29|9
1723521470000|2024-08-13 03:57:50|14834.69|14754.69|14834.29|14754.29|14834.8|14754.8|14834.2|14754.2|10
1723521480000|2024-08-13 03:58:00|14834.33|14754.33|14836.32|14756.32|14836.32|14756.32|14834.33|14754.33|8
1723521490000|2024-08-13 03:58:10|14836.58|14756.58|14837.31|14757.31|14837.72|14757.72|14836.57|14756.57|10
1723521500000|2024-08-13 03:58:20|14837.33|14757.33|14839.39|14759.39|14839.39|14759.39|14837.11|14757.11|10
1723521510000|2024-08-13 03:58:30|14840.38|14760.38|14842.06|14762.06|14842.3|14762.3|14840.38|14760.38|9
1723521520000|2024-08-13 03:58:40|14842.08|14762.08|14843.11|14763.11|14843.11|14763.11|14842.07|14762.07|10
1723521530000|2024-08-13 03:58:50|14843.2|14763.2|14842.7|14762.7|14843.24|14763.24|14841.62|14761.62|10
1723521540000|2024-08-13 03:59:00|14842.65|14762.65|14842.82|14762.82|14842.87|14762.87|14842.37|14762.37|10
1723521550000|2024-08-13 03:59:10|14842.81|14762.81|14843.21|14763.21|14843.4|14763.4|14842.76|14762.76|8
1723521560000|2024-08-13 03:59:20|14843.27|14763.27|14845.16|14765.16|14845.16|14765.16|14843.27|14763.27|10
1723521570000|2024-08-13 03:59:30|14845.42|14765.42|14846.02|14766.02|14846.5|14766.5|14845.42|14765.42|10
1723521580000|2024-08-13 03:59:40|14846|14766|14846.08|14766.08|14846.87|14766.87|14845.61|14765.61|10
1723521590000|2024-08-13 03:59:50|14846.15|14766.15|14848.46|14768.46|14848.46|14768.46|14846.15|14766.15|9
1723521600000|2024-08-13 04:00:00|14848.76|14768.76|14847.14|14767.14|14848.83|14768.83|14846.97|14766.97|10
1723521610000|2024-08-13 04:00:10|14846.88|14766.88|14846.46|14766.46|14847.16|14767.16|14846.46|14766.46|9
1723521620000|2024-08-13 04:00:20|14846.39|14766.39|14846.25|14766.25|14846.94|14766.94|14846.25|14766.25|10
1723521630000|2024-08-13 04:00:30|14845.93|14765.93|14845.22|14765.22|14845.95|14765.95|14845.22|14765.22|10
1723521640000|2024-08-13 04:00:40|14845.13|14765.13|14845.98|14765.98|14845.98|14765.98|14845.09|14765.09|10
1723521650000|2024-08-13 04:00:50|14846.06|14766.06|14846.15|14766.15|14846.26|14766.26|14845.3|14765.3|10
1723521660000|2024-08-13 04:01:00|14846.98|14766.98|14849.22|14769.22|14849.22|14769.22|14846.98|14766.98|10
1723521670000|2024-08-13 04:01:10|14849.3|14769.3|14848.98|14768.98|14849.3|14769.3|14848.95|14768.95|9
1723521680000|2024-08-13 04:01:20|14848.96|14768.96|14849.32|14769.32|14849.32|14769.32|14848.65|14768.65|9
1723521690000|2024-08-13 04:01:30|14851.34|14771.34|14853.5|14773.5|14853.58|14773.58|14851.34|14771.34|10
1723521700000|2024-08-13 04:01:40|14853.49|14773.49|14853.46|14773.46|14853.84|14773.84|14853.16|14773.16|9
1723521710000|2024-08-13 04:01:50|14853.27|14773.27|14851.2|14771.2|14853.27|14773.27|14851.14|14771.14|10
1723521720000|2024-08-13 04:02:00|14851.09|14771.09|14848.7|14768.7|14851.09|14771.09|14848.63|14768.63|10
1723521730000|2024-08-13 04:02:10|14848.84|14768.84|14846.87|14766.87|14848.92|14768.92|14846.86|14766.86|8
1723521740000|2024-08-13 04:02:20|14846.84|14766.84|14846.42|14766.42|14846.86|14766.86|14846.37|14766.37|10
1723521750000|2024-08-13 04:02:30|14846.05|14766.05|14844.67|14764.67|14846.05|14766.05|14844.67|14764.67|10
1723521760000|2024-08-13 04:02:40|14844.65|14764.65|14846.11|14766.11|14846.32|14766.32|14844.54|14764.54|10
1723521770000|2024-08-13 04:02:50|14844.1|14764.1|14839.77|14759.77|14844.1|14764.1|14839.77|14759.77|10
1723521780000|2024-08-13 04:03:00|14839.27|14759.27|14838.01|14758.01|14839.44|14759.44|14838.01|14758.01|10
1723521790000|2024-08-13 04:03:10|14835.06|14755.06|14831.47|14751.47|14835.06|14755.06|14831.47|14751.47|10
1723521800000|2024-08-13 04:03:20|14831.3|14751.3|14829.49|14749.49|14831.3|14751.3|14829.49|14749.49|9
1723521810000|2024-08-13 04:03:30|14829.47|14749.47|14828.94|14748.94|14829.47|14749.47|14828.92|14748.92|10
1723521820000|2024-08-13 04:03:40|14828.31|14748.31|14826.22|14746.22|14828.31|14748.31|14826.22|14746.22|10
1723521830000|2024-08-13 04:03:50|14826.06|14746.06|14822.53|14742.53|14826.06|14746.06|14822.53|14742.53|10
1723521840000|2024-08-13 04:04:00|14822.09|14742.09|14816.48|14736.48|14822.09|14742.09|14816.48|14736.48|10
1723521850000|2024-08-13 04:04:10|14815.38|14735.38|14812.82|14732.82|14815.51|14735.51|14812.27|14732.27|10
1723521860000|2024-08-13 04:04:20|14812.85|14732.85|14808.83|14728.83|14812.85|14732.85|14808.58|14728.58|10
1723521870000|2024-08-13 04:04:30|14808.64|14728.64|14808.08|14728.08|14808.64|14728.64|14807.82|14727.82|10
1723521880000|2024-08-13 04:04:40|14808.18|14728.18|14811.46|14731.46|14811.58|14731.58|14808.18|14728.18|10
1723521890000|2024-08-13 04:04:50|14811.8|14731.8|14813.94|14733.94|14813.94|14733.94|14811.12|14731.12|10
1723521900000|2024-08-13 04:05:00|14814.38|14734.38|14820.21|14740.21|14820.21|14740.21|14814.37|14734.37|10
1723521910000|2024-08-13 04:05:10|14820.01|14740.01|14819.9|14739.9|14820.33|14740.33|14819.2|14739.2|10
1723521920000|2024-08-13 04:05:20|14820.01|14740.01|14820|14740|14820.4|14740.4|14819.25|14739.25|10
1723521930000|2024-08-13 04:05:30|14820.51|14740.51|14821.3|14741.3|14821.55|14741.55|14820.51|14740.51|10
1723521940000|2024-08-13 04:05:40|14821.13|14741.13|14822.65|14742.65|14822.65|14742.65|14820.55|14740.55|9
1723521950000|2024-08-13 04:05:50|14822.51|14742.51|14821.37|14741.37|14822.59|14742.59|14821.37|14741.37|10
1723521960000|2024-08-13 04:06:00|14821.15|14741.15|14819.88|14739.88|14821.15|14741.15|14819.88|14739.88|9
1723521970000|2024-08-13 04:06:10|14819.8|14739.8|14817.35|14737.35|14819.81|14739.81|14817.35|14737.35|9
1723521980000|2024-08-13 04:06:20|14816.73|14736.73|14815.09|14735.09|14816.73|14736.73|14815.09|14735.09|10
1723521990000|2024-08-13 04:06:30|14815.26|14735.26|14815.46|14735.46|14815.49|14735.49|14814.8|14734.8|10
1723522000000|2024-08-13 04:06:40|14815.19|14735.19|14815.01|14735.01|14815.19|14735.19|14814.37|14734.37|9
1723522010000|2024-08-13 04:06:50|14815.48|14735.48|14815.09|14735.09|14815.82|14735.82|14815.09|14735.09|10
1723522020000|2024-08-13 04:07:00|14815.04|14735.04|14818.43|14738.43|14818.43|14738.43|14815.04|14735.04|10
1723522030000|2024-08-13 04:07:10|14818.65|14738.65|14820.77|14740.77|14820.81|14740.81|14818.65|14738.65|10
1723522040000|2024-08-13 04:07:20|14822.47|14742.47|14819.95|14739.95|14822.47|14742.47|14819.74|14739.74|10
1723522050000|2024-08-13 04:07:30|14819.83|14739.83|14815.13|14735.13|14819.83|14739.83|14814.44|14734.44|10
1723522060000|2024-08-13 04:07:40|14814.87|14734.87|14814.7|14734.7|14815.14|14735.14|14814.7|14734.7|10
1723522070000|2024-08-13 04:07:50|14814.82|14734.82|14813.86|14733.86|14815.02|14735.02|14813.86|14733.86|10
1723522080000|2024-08-13 04:08:00|14813.73|14733.73|14812.88|14732.88|14813.73|14733.73|14812.27|14732.27|9
1723522090000|2024-08-13 04:08:10|14812.48|14732.48|14813.32|14733.32|14813.32|14733.32|14812.48|14732.48|9
1723522100000|2024-08-13 04:08:20|14813.23|14733.23|14815.03|14735.03|14815.03|14735.03|14813.23|14733.23|10
1723522110000|2024-08-13 04:08:30|14815.63|14735.63|14815.27|14735.27|14815.98|14735.98|14815.19|14735.19|10
1723522120000|2024-08-13 04:08:40|14814.71|14734.71|14813.58|14733.58|14814.73|14734.73|14813.58|14733.58|10
1723522130000|2024-08-13 04:08:50|14813.97|14733.97|14814.96|14734.96|14815.02|14735.02|14813.63|14733.63|10
1723522140000|2024-08-13 04:09:00|14815.04|14735.04|14814.71|14734.71|14815.05|14735.05|14814.2|14734.2|10
1723522150000|2024-08-13 04:09:10|14814.65|14734.65|14814.14|14734.14|14814.7|14734.7|14813.92|14733.92|9
1723522160000|2024-08-13 04:09:20|14814.11|14734.11|14813.69|14733.69|14814.26|14734.26|14813.69|14733.69|10
1723522170000|2024-08-13 04:09:30|14813.3|14733.3|14812.5|14732.5|14813.4|14733.4|14812.5|14732.5|10
1723522180000|2024-08-13 04:09:40|14812.49|14732.49|14811.84|14731.84|14812.56|14732.56|14811.84|14731.84|10
1723522190000|2024-08-13 04:09:50|14812.13|14732.13|14811.49|14731.49|14812.35|14732.35|14811.49|14731.49|10
1723522200000|2024-08-13 04:10:00|14810.2|14730.2|14810.86|14730.86|14810.86|14730.86|14809.55|14729.55|10
1723522210000|2024-08-13 04:10:10|14811.27|14731.27|14810.34|14730.34|14811.53|14731.53|14810.34|14730.34|10
1723522220000|2024-08-13 04:10:20|14809.92|14729.92|14811.04|14731.04|14811.04|14731.04|14809.47|14729.47|10
1723522230000|2024-08-13 04:10:30|14811.06|14731.06|14810.48|14730.48|14811.32|14731.32|14810.44|14730.44|9
1723522240000|2024-08-13 04:10:40|14810.63|14730.63|14810.67|14730.67|14810.68|14730.68|14810.01|14730.01|10
1723522250000|2024-08-13 04:10:50|14810.32|14730.32|14810.42|14730.42|14810.46|14730.46|14810.24|14730.24|9
1723522260000|2024-08-13 04:11:00|14810.48|14730.48|14810.01|14730.01|14810.48|14730.48|14809.61|14729.61|10
1723522270000|2024-08-13 04:11:10|14810.1|14730.1|14808.36|14728.36|14810.2|14730.2|14808.36|14728.36|10
1723522280000|2024-08-13 04:11:20|14808.28|14728.28|14805.56|14725.56|14808.28|14728.28|14805.2|14725.2|10
1723522290000|2024-08-13 04:11:30|14805.46|14725.46|14801.96|14721.96|14805.6|14725.6|14801.72|14721.72|9
1723522300000|2024-08-13 04:11:40|14801.86|14721.86|14800.08|14720.08|14801.86|14721.86|14799.17|14719.17|9
1723522310000|2024-08-13 04:11:50|14800.09|14720.09|14799.34|14719.34|14800.23|14720.23|14799.02|14719.02|10
1723522320000|2024-08-13 04:12:00|14799.53|14719.53|14798.06|14718.06|14799.56|14719.56|14798.06|14718.06|10
1723522330000|2024-08-13 04:12:10|14798.01|14718.01|14798.93|14718.93|14798.93|14718.93|14797.66|14717.66|10
1723522340000|2024-08-13 04:12:20|14799.04|14719.04|14800.56|14720.56|14800.67|14720.67|14799.04|14719.04|10
1723522350000|2024-08-13 04:12:30|14800.53|14720.53|14801.43|14721.43|14801.43|14721.43|14800.42|14720.42|9
1723522360000|2024-08-13 04:12:40|14801.53|14721.53|14802.47|14722.47|14802.47|14722.47|14801.53|14721.53|10
1723522370000|2024-08-13 04:12:50|14803.91|14723.91|14807.54|14727.54|14807.54|14727.54|14803.91|14723.91|10
1723522380000|2024-08-13 04:13:00|14807.07|14727.07|14809.57|14729.57|14809.57|14729.57|14806.89|14726.89|10
1723522390000|2024-08-13 04:13:10|14809.63|14729.63|14810.88|14730.88|14810.89|14730.89|14809.63|14729.63|10
1723522400000|2024-08-13 04:13:20|14811.17|14731.17|14811.59|14731.59|14811.59|14731.59|14810.4|14730.4|10
1723522410000|2024-08-13 04:13:30|14811.6|14731.6|14810.27|14730.27|14811.6|14731.6|14810.27|14730.27|9
1723522420000|2024-08-13 04:13:40|14810.12|14730.12|14807.84|14727.84|14810.12|14730.12|14807.84|14727.84|10
1723522430000|2024-08-13 04:13:50|14807.54|14727.54|14806.11|14726.11|14807.54|14727.54|14806.11|14726.11|10
1723522440000|2024-08-13 04:14:00|14805.84|14725.84|14806.77|14726.77|14806.78|14726.78|14805.84|14725.84|10
1723522450000|2024-08-13 04:14:10|14806.78|14726.78|14806.57|14726.57|14806.78|14726.78|14806.24|14726.24|10
1723522460000|2024-08-13 04:14:20|14806.17|14726.17|14806.58|14726.58|14806.58|14726.58|14806.01|14726.01|10
1723522470000|2024-08-13 04:14:30|14806.87|14726.87|14806.91|14726.91|14807.18|14727.18|14806.79|14726.79|10
1723522480000|2024-08-13 04:14:40|14806.94|14726.94|14808.44|14728.44|14808.44|14728.44|14806.94|14726.94|8
1723522490000|2024-08-13 04:14:50|14808.46|14728.46|14808.65|14728.65|14808.97|14728.97|14808|14728|10
1723522500000|2024-08-13 04:15:00|14808.33|14728.33|14806.36|14726.36|14808.33|14728.33|14805.99|14725.99|9
1723522510000|2024-08-13 04:15:10|14806.18|14726.18|14806.67|14726.67|14806.67|14726.67|14805.94|14725.94|9
1723522520000|2024-08-13 04:15:20|14807.09|14727.09|14808.6|14728.6|14808.6|14728.6|14807.09|14727.09|10
1723522530000|2024-08-13 04:15:30|14808.93|14728.93|14810.24|14730.24|14810.24|14730.24|14808.66|14728.66|10
1723522540000|2024-08-13 04:15:40|14811.19|14731.19|14815.15|14735.15|14815.15|14735.15|14811.19|14731.19|10
1723522550000|2024-08-13 04:15:50|14815.24|14735.24|14815.82|14735.82|14816.57|14736.57|14815.24|14735.24|10
1723522560000|2024-08-13 04:16:00|14815.24|14735.24|14816.55|14736.55|14816.55|14736.55|14815.14|14735.14|10
1723522570000|2024-08-13 04:16:10|14817.22|14737.22|14820.53|14740.53|14820.53|14740.53|14817.22|14737.22|10
1723522580000|2024-08-13 04:16:20|14820.68|14740.68|14822.07|14742.07|14822.36|14742.36|14820.68|14740.68|10
1723522590000|2024-08-13 04:16:30|14821.94|14741.94|14822.87|14742.87|14823.16|14743.16|14821.81|14741.81|9
1723522600000|2024-08-13 04:16:40|14822.9|14742.9|14824.71|14744.71|14824.71|14744.71|14822.9|14742.9|10
1723522610000|2024-08-13 04:16:50|14825.34|14745.34|14834.19|14754.19|14834.19|14754.19|14825.34|14745.34|10
1723522620000|2024-08-13 04:17:00|14834.66|14754.66|14834.17|14754.17|14835.25|14755.25|14834.17|14754.17|10
1723522630000|2024-08-13 04:17:10|14834.34|14754.34|14834.64|14754.64|14834.67|14754.67|14834.34|14754.34|9
1723522640000|2024-08-13 04:17:20|14834.99|14754.99|14835.27|14755.27|14835.98|14755.98|14834.99|14754.99|10
1723522650000|2024-08-13 04:17:30|14835.28|14755.28|14838.12|14758.12|14838.34|14758.34|14835.23|14755.23|9
1723522660000|2024-08-13 04:17:40|14838.42|14758.42|14838.02|14758.02|14838.42|14758.42|14837.83|14757.83|10
1723522670000|2024-08-13 04:17:50|14837.91|14757.91|14836.4|14756.4|14837.91|14757.91|14836.4|14756.4|10
1723522680000|2024-08-13 04:18:00|14836.52|14756.52|14835.35|14755.35|14836.52|14756.52|14835.1|14755.1|10
1723522690000|2024-08-13 04:18:10|14835.36|14755.36|14837.91|14757.91|14837.91|14757.91|14835.36|14755.36|9
1723522700000|2024-08-13 04:18:20|14837.85|14757.85|14841.07|14761.07|14841.07|14761.07|14837.85|14757.85|9
1723522710000|2024-08-13 04:18:30|14841.44|14761.44|14842.53|14762.53|14842.67|14762.67|14841.44|14761.44|9
1723522720000|2024-08-13 04:18:40|14842.14|14762.14|14845.32|14765.32|14847.95|14767.95|14842.04|14762.04|10
1723522730000|2024-08-13 04:18:50|14845.62|14765.62|14842.12|14762.12|14845.62|14765.62|14842.12|14762.12|10
1723522740000|2024-08-13 04:19:00|14842.16|14762.16|14840.97|14760.97|14842.16|14762.16|14840.97|14760.97|10
1723522750000|2024-08-13 04:19:10|14840.75|14760.75|14840.58|14760.58|14841.07|14761.07|14840.58|14760.58|9
1723522760000|2024-08-13 04:19:20|14840.27|14760.27|14840.43|14760.43|14840.43|14760.43|14840.21|14760.21|8
1723522770000|2024-08-13 04:19:30|14840.41|14760.41|14840.82|14760.82|14840.82|14760.82|14840.41|14760.41|10
1723522780000|2024-08-13 04:19:40|14840.85|14760.85|14841.31|14761.31|14841.31|14761.31|14840.77|14760.77|10
1723522790000|2024-08-13 04:19:50|14841.63|14761.63|14842.35|14762.35|14842.35|14762.35|14841.63|14761.63|10
1723522800000|2024-08-13 04:20:00|14842.32|14762.32|14845.35|14765.35|14845.35|14765.35|14842.32|14762.32|10
1723522810000|2024-08-13 04:20:10|14847.87|14767.87|14848.25|14768.25|14849.66|14769.66|14847.85|14767.85|10
1723522820000|2024-08-13 04:20:20|14847.92|14767.92|14846.39|14766.39|14848.25|14768.25|14846.37|14766.37|10
1723522830000|2024-08-13 04:20:30|14846.29|14766.29|14846.32|14766.32|14846.43|14766.43|14846.13|14766.13|10
1723522840000|2024-08-13 04:20:40|14846.3|14766.3|14848.89|14768.89|14848.89|14768.89|14846.3|14766.3|10
1723522850000|2024-08-13 04:20:50|14849.72|14769.72|14850.13|14770.13|14850.24|14770.24|14849.72|14769.72|9
1723522860000|2024-08-13 04:21:00|14850.16|14770.16|14849.65|14769.65|14850.16|14770.16|14849.37|14769.37|10
1723522870000|2024-08-13 04:21:10|14849.98|14769.98|14850.91|14770.91|14850.93|14770.93|14849.87|14769.87|10
1723522880000|2024-08-13 04:21:20|14850.93|14770.93|14851.74|14771.74|14851.79|14771.79|14850.59|14770.59|10
1723522890000|2024-08-13 04:21:30|14852.05|14772.05|14852.27|14772.27|14852.27|14772.27|14851.98|14771.98|9
1723522900000|2024-08-13 04:21:40|14852.26|14772.26|14852.4|14772.4|14852.53|14772.53|14852.26|14772.26|10
1723522910000|2024-08-13 04:21:50|14852.44|14772.44|14852.26|14772.26|14852.54|14772.54|14852.1|14772.1|7
1723522920000|2024-08-13 04:22:00|14852.32|14772.32|14852.2|14772.2|14852.33|14772.33|14850.89|14770.89|9
1723522930000|2024-08-13 04:22:10|14851.99|14771.99|14852.55|14772.55|14852.55|14772.55|14851.98|14771.98|10
1723522940000|2024-08-13 04:22:20|14853.03|14773.03|14854.88|14774.88|14854.89|14774.89|14853.03|14773.03|10
1723522950000|2024-08-13 04:22:30|14854.94|14774.94|14856.84|14776.84|14856.84|14776.84|14854.94|14774.94|9
1723522960000|2024-08-13 04:22:40|14857.51|14777.51|14861.26|14781.26|14861.26|14781.26|14857.51|14777.51|10
1723522970000|2024-08-13 04:22:50|14861.2|14781.2|14861.2|14781.2|14861.25|14781.25|14860.57|14780.57|10
1723522980000|2024-08-13 04:23:00|14861.35|14781.35|14864.14|14784.14|14864.47|14784.47|14861.35|14781.35|9
1723522990000|2024-08-13 04:23:10|14865.36|14785.36|14867.15|14787.15|14867.15|14787.15|14864.31|14784.31|10
1723523000000|2024-08-13 04:23:20|14867.27|14787.27|14869.41|14789.41|14869.41|14789.41|14867.27|14787.27|10
1723523010000|2024-08-13 04:23:30|14869.57|14789.57|14872.89|14792.89|14872.89|14792.89|14869.57|14789.57|10
1723523020000|2024-08-13 04:23:40|14873.02|14793.02|14874.08|14794.08|14874.78|14794.78|14873.02|14793.02|10
1723523030000|2024-08-13 04:23:50|14874.44|14794.44|14874.88|14794.88|14875.69|14795.69|14874.42|14794.42|10
1723523040000|2024-08-13 04:24:00|14874.8|14794.8|14877.28|14797.28|14877.38|14797.38|14874.74|14794.74|10
1723523050000|2024-08-13 04:24:10|14877.38|14797.38|14876.14|14796.14|14877.38|14797.38|14875.48|14795.48|10
1723523060000|2024-08-13 04:24:20|14875.93|14795.93|14875.46|14795.46|14876|14796|14875.46|14795.46|9
1723523070000|2024-08-13 04:24:30|14875.32|14795.32|14874.12|14794.12|14875.32|14795.32|14874.05|14794.05|9
1723523080000|2024-08-13 04:24:40|14874.15|14794.15|14874.3|14794.3|14874.33|14794.33|14873.9|14793.9|8
1723523090000|2024-08-13 04:24:50|14874.04|14794.04|14873.11|14793.11|14874.04|14794.04|14873.11|14793.11|10
1723523100000|2024-08-13 04:25:00|14872.78|14792.78|14874.23|14794.23|14874.38|14794.38|14872.73|14792.73|10
1723523110000|2024-08-13 04:25:10|14873.37|14793.37|14872.94|14792.94|14873.43|14793.43|14872.94|14792.94|10
1723523120000|2024-08-13 04:25:20|14872.81|14792.81|14870.46|14790.46|14872.81|14792.81|14870.44|14790.44|10
1723523130000|2024-08-13 04:25:30|14870.35|14790.35|14870.01|14790.01|14870.35|14790.35|14870.01|14790.01|10
1723523140000|2024-08-13 04:25:40|14869.78|14789.78|14868.61|14788.61|14869.78|14789.78|14868.61|14788.61|10
1723523150000|2024-08-13 04:25:50|14868.49|14788.49|14867.91|14787.91|14868.49|14788.49|14867.89|14787.89|10
1723523160000|2024-08-13 04:26:00|14867.98|14787.98|14867.98|14787.98|14868.31|14788.31|14867.98|14787.98|9
1723523170000|2024-08-13 04:26:10|14867.87|14787.87|14868.24|14788.24|14868.24|14788.24|14867.74|14787.74|10
1723523180000|2024-08-13 04:26:20|14868.25|14788.25|14867.42|14787.42|14868.25|14788.25|14867.42|14787.42|10
1723523190000|2024-08-13 04:26:30|14867.53|14787.53|14867.93|14787.93|14867.93|14787.93|14867.52|14787.52|10
1723523200000|2024-08-13 04:26:40|14868.52|14788.52|14869.37|14789.37|14869.38|14789.38|14868.52|14788.52|10
1723523210000|2024-08-13 04:26:50|14869.44|14789.44|14868.54|14788.54|14869.87|14789.87|14868.54|14788.54|7
1723523220000|2024-08-13 04:27:00|14868.58|14788.58|14868.1|14788.1|14868.58|14788.58|14868.1|14788.1|8
1723523230000|2024-08-13 04:27:10|14868.14|14788.14|14868.95|14788.95|14868.95|14788.95|14868.14|14788.14|8
1723523240000|2024-08-13 04:27:20|14869.09|14789.09|14871.71|14791.71|14871.71|14791.71|14869.09|14789.09|10
1723523250000|2024-08-13 04:27:30|14871.78|14791.78|14872.17|14792.17|14872.17|14792.17|14870.97|14790.97|10
1723523260000|2024-08-13 04:27:40|14872.43|14792.43|14873.98|14793.98|14873.98|14793.98|14872.43|14792.43|10
1723523270000|2024-08-13 04:27:50|14874.69|14794.69|14876.2|14796.2|14876.2|14796.2|14874.69|14794.69|9
1723523280000|2024-08-13 04:28:00|14876.99|14796.99|14877.72|14797.72|14878.09|14798.09|14876.99|14796.99|10
1723523290000|2024-08-13 04:28:10|14876.87|14796.87|14877|14797|14877|14797|14876.57|14796.57|10
1723523300000|2024-08-13 04:28:20|14876.97|14796.97|14876.2|14796.2|14876.97|14796.97|14876.16|14796.16|10
1723523310000|2024-08-13 04:28:30|14876.17|14796.17|14875.77|14795.77|14876.17|14796.17|14875.64|14795.64|10
1723523320000|2024-08-13 04:28:40|14875.76|14795.76|14875.38|14795.38|14875.82|14795.82|14875.38|14795.38|9
1723523330000|2024-08-13 04:28:50|14875.05|14795.05|14873.81|14793.81|14875.05|14795.05|14873.62|14793.62|10
1723523340000|2024-08-13 04:29:00|14873.79|14793.79|14874.19|14794.19|14874.19|14794.19|14873.79|14793.79|9
1723523350000|2024-08-13 04:29:10|14874.16|14794.16|14873.63|14793.63|14874.29|14794.29|14873.63|14793.63|10
1723523360000|2024-08-13 04:29:20|14873.84|14793.84|14874.77|14794.77|14874.77|14794.77|14873.84|14793.84|10
1723523370000|2024-08-13 04:29:30|14874.52|14794.52|14877.08|14797.08|14877.08|14797.08|14874.28|14794.28|10
1723523380000|2024-08-13 04:29:40|14877.79|14797.79|14878.76|14798.76|14878.76|14798.76|14877.79|14797.79|10
1723523390000|2024-08-13 04:29:50|14878.19|14798.19|14879.04|14799.04|14879.04|14799.04|14877.99|14797.99|10
1723523400000|2024-08-13 04:30:00|14878.92|14798.92|14879.31|14799.31|14879.31|14799.31|14878.92|14798.92|9
1723523410000|2024-08-13 04:30:10|14879.11|14799.11|14879.17|14799.17|14879.33|14799.33|14878.6|14798.6|9
1723523420000|2024-08-13 04:30:20|14879.02|14799.02|14876.8|14796.8|14879.02|14799.02|14876.8|14796.8|10
1723523430000|2024-08-13 04:30:30|14876.03|14796.03|14876.06|14796.06|14876.7|14796.7|14875.83|14795.83|10
1723523440000|2024-08-13 04:30:40|14876.05|14796.05|14875.54|14795.54|14876.05|14796.05|14875.46|14795.46|10
1723523450000|2024-08-13 04:30:50|14875.44|14795.44|14874.53|14794.53|14875.44|14795.44|14874.53|14794.53|8
1723523460000|2024-08-13 04:31:00|14874.49|14794.49|14874.13|14794.13|14874.49|14794.49|14873.44|14793.44|9
1723523470000|2024-08-13 04:31:10|14874.57|14794.57|14875.09|14795.09|14875.09|14795.09|14874.54|14794.54|9
1723523480000|2024-08-13 04:31:20|14875.85|14795.85|14876.95|14796.95|14877.13|14797.13|14875.85|14795.85|10
1723523490000|2024-08-13 04:31:30|14877.11|14797.11|14879.87|14799.87|14879.87|14799.87|14877.11|14797.11|10
1723523500000|2024-08-13 04:31:40|14880.12|14800.12|14881.5|14801.5|14881.5|14801.5|14880.12|14800.12|10
1723523510000|2024-08-13 04:31:50|14881.55|14801.55|14882.62|14802.62|14882.62|14802.62|14881.55|14801.55|9
1723523520000|2024-08-13 04:32:00|14882.61|14802.61|14883.02|14803.02|14883.2|14803.2|14882.6|14802.6|10
1723523530000|2024-08-13 04:32:10|14883.51|14803.51|14883.75|14803.75|14884.58|14804.58|14883.51|14803.51|10
1723523540000|2024-08-13 04:32:20|14883.74|14803.74|14884.29|14804.29|14884.29|14804.29|14883.67|14803.67|10
1723523550000|2024-08-13 04:32:30|14884.87|14804.87|14886.84|14806.84|14886.84|14806.84|14884.87|14804.87|10
1723523560000|2024-08-13 04:32:40|14888.64|14808.64|14892.25|14812.25|14892.43|14812.43|14888.64|14808.64|10
1723523570000|2024-08-13 04:32:50|14892.64|14812.64|14893.13|14813.13|14893.28|14813.28|14892.59|14812.59|10
1723523580000|2024-08-13 04:33:00|14893.72|14813.72|14892.99|14812.99|14893.72|14813.72|14892.94|14812.94|9
1723523590000|2024-08-13 04:33:10|14893.34|14813.34|14893.53|14813.53|14894.77|14814.77|14893.34|14813.34|10
1723523600000|2024-08-13 04:33:20|14893.58|14813.58|14893.57|14813.57|14893.64|14813.64|14893.41|14813.41|10
1723523610000|2024-08-13 04:33:30|14893.6|14813.6|14893.84|14813.84|14893.84|14813.84|14893.6|14813.6|8
1723523620000|2024-08-13 04:33:40|14893.65|14813.65|14892.83|14812.83|14893.65|14813.65|14892.83|14812.83|9
1723523630000|2024-08-13 04:33:50|14892.84|14812.84|14891.81|14811.81|14892.86|14812.86|14891.81|14811.81|9
1723523640000|2024-08-13 04:34:00|14891.83|14811.83|14892.9|14812.9|14892.9|14812.9|14891.83|14811.83|10
1723523650000|2024-08-13 04:34:10|14892.88|14812.88|14891.69|14811.69|14892.92|14812.92|14891.69|14811.69|10
1723523660000|2024-08-13 04:34:20|14891.6|14811.6|14888.83|14808.83|14891.6|14811.6|14888.83|14808.83|9
1723523670000|2024-08-13 04:34:30|14888.99|14808.99|14888.54|14808.54|14889.44|14809.44|14888.54|14808.54|10
1723523680000|2024-08-13 04:34:40|14888.56|14808.56|14890.3|14810.3|14890.3|14810.3|14888.56|14808.56|10
1723523690000|2024-08-13 04:34:50|14890.31|14810.31|14890.69|14810.69|14890.7|14810.7|14890.19|14810.19|10
1723523700000|2024-08-13 04:35:00|14890.7|14810.7|14891.28|14811.28|14891.28|14811.28|14890.21|14810.21|10
1723523710000|2024-08-13 04:35:10|14891.37|14811.37|14890.91|14810.91|14891.55|14811.55|14890.91|14810.91|10
1723523720000|2024-08-13 04:35:20|14890.79|14810.79|14890.67|14810.67|14890.94|14810.94|14890.22|14810.22|10
1723523730000|2024-08-13 04:35:30|14890.36|14810.36|14888.57|14808.57|14890.36|14810.36|14888.54|14808.54|10
1723523740000|2024-08-13 04:35:40|14888.4|14808.4|14890.15|14810.15|14890.15|14810.15|14888.4|14808.4|10
1723523750000|2024-08-13 04:35:50|14890.19|14810.19|14890.2|14810.2|14890.2|14810.2|14889.7|14809.7|10
1723523760000|2024-08-13 04:36:00|14890.57|14810.57|14890.45|14810.45|14891.05|14811.05|14890.14|14810.14|10
1723523770000|2024-08-13 04:36:10|14890.41|14810.41|14892.37|14812.37|14892.37|14812.37|14890.2|14810.2|10
1723523780000|2024-08-13 04:36:20|14892.27|14812.27|14891.78|14811.78|14892.75|14812.75|14891.62|14811.62|10
1723523790000|2024-08-13 04:36:30|14891.67|14811.67|14891.84|14811.84|14891.93|14811.93|14891.09|14811.09|10
1723523800000|2024-08-13 04:36:40|14891.75|14811.75|14887.81|14807.81|14891.8|14811.8|14887.81|14807.81|10
1723523810000|2024-08-13 04:36:50|14887.47|14807.47|14887.86|14807.86|14887.89|14807.89|14887.04|14807.04|10
1723523820000|2024-08-13 04:37:00|14886.61|14806.61|14886.54|14806.54|14886.82|14806.82|14886.42|14806.42|10
1723523830000|2024-08-13 04:37:10|14886.46|14806.46|14886.36|14806.36|14886.46|14806.46|14886.22|14806.22|9
1723523840000|2024-08-13 04:37:20|14886.39|14806.39|14886.36|14806.36|14886.78|14806.78|14886.36|14806.36|10
1723523850000|2024-08-13 04:37:30|14886.42|14806.42|14885.8|14805.8|14886.42|14806.42|14885.62|14805.62|9
1723523860000|2024-08-13 04:37:40|14886.07|14806.07|14883.83|14803.83|14886.18|14806.18|14883.83|14803.83|9
1723523870000|2024-08-13 04:37:50|14884.22|14804.22|14884.06|14804.06|14884.32|14804.32|14883.67|14803.67|9
1723523880000|2024-08-13 04:38:00|14884.13|14804.13|14883.33|14803.33|14884.14|14804.14|14883.33|14803.33|10
1723523890000|2024-08-13 04:38:10|14883.36|14803.36|14883.64|14803.64|14883.64|14803.64|14883.23|14803.23|10
1723523900000|2024-08-13 04:38:20|14883.69|14803.69|14884.14|14804.14|14884.14|14804.14|14883.69|14803.69|9
1723523910000|2024-08-13 04:38:30|14884.16|14804.16|14884.63|14804.63|14884.77|14804.77|14884.16|14804.16|9
1723523920000|2024-08-13 04:38:40|14884.58|14804.58|14886.17|14806.17|14886.17|14806.17|14884.58|14804.58|9
1723523930000|2024-08-13 04:38:50|14885.93|14805.93|14887.84|14807.84|14887.85|14807.85|14885.93|14805.93|10
1723523940000|2024-08-13 04:39:00|14887.8|14807.8|14886.63|14806.63|14887.8|14807.8|14886.63|14806.63|10
1723523950000|2024-08-13 04:39:10|14885.93|14805.93|14885.98|14805.98|14886|14806|14885.62|14805.62|9
1723523960000|2024-08-13 04:39:20|14885.91|14805.91|14886|14806|14886.19|14806.19|14885.77|14805.77|10
1723523970000|2024-08-13 04:39:30|14886.07|14806.07|14887.18|14807.18|14887.18|14807.18|14886.07|14806.07|10
1723523980000|2024-08-13 04:39:40|14887.62|14807.62|14887.27|14807.27|14887.71|14807.71|14887.27|14807.27|9
1723523990000|2024-08-13 04:39:50|14887.25|14807.25|14887.56|14807.56|14887.56|14807.56|14887.25|14807.25|9
1723524000000|2024-08-13 04:40:00|14887.55|14807.55|14891.79|14811.79|14891.79|14811.79|14887.55|14807.55|10
1723524010000|2024-08-13 04:40:10|14891.54|14811.54|14891.76|14811.76|14891.92|14811.92|14891.54|14811.54|9
1723524020000|2024-08-13 04:40:20|14891.78|14811.78|14890.06|14810.06|14891.86|14811.86|14890.05|14810.05|9
1723524030000|2024-08-13 04:40:30|14890.08|14810.08|14890.21|14810.21|14890.35|14810.35|14889.96|14809.96|10
1723524040000|2024-08-13 04:40:40|14890.11|14810.11|14890.58|14810.58|14890.64|14810.64|14890.11|14810.11|10
1723524050000|2024-08-13 04:40:50|14890.36|14810.36|14891.49|14811.49|14891.49|14811.49|14890.36|14810.36|10
1723524060000|2024-08-13 04:41:00|14891.91|14811.91|14890.27|14810.27|14891.96|14811.96|14890.27|14810.27|10
1723524070000|2024-08-13 04:41:10|14890.23|14810.23|14890.1|14810.1|14890.38|14810.38|14889.71|14809.71|8
1723524080000|2024-08-13 04:41:20|14890.14|14810.14|14887.47|14807.47|14890.14|14810.14|14887.47|14807.47|9
1723524090000|2024-08-13 04:41:30|14887.55|14807.55|14887.81|14807.81|14887.92|14807.92|14887.55|14807.55|7
1723524100000|2024-08-13 04:41:40|14887.83|14807.83|14887.73|14807.73|14887.85|14807.85|14887.71|14807.71|10
1723524110000|2024-08-13 04:41:50|14887.78|14807.78|14887.13|14807.13|14887.82|14807.82|14887.13|14807.13|10
1723524120000|2024-08-13 04:42:00|14887.14|14807.14|14887.37|14807.37|14887.42|14807.42|14887.07|14807.07|8
1723524130000|2024-08-13 04:42:10|14887.53|14807.53|14887.96|14807.96|14888.04|14808.04|14887.53|14807.53|10
1723524140000|2024-08-13 04:42:20|14887.99|14807.99|14888.8|14808.8|14888.8|14808.8|14887.99|14807.99|10
1723524150000|2024-08-13 04:42:30|14888.95|14808.95|14892.09|14812.09|14892.09|14812.09|14888.95|14808.95|10
1723524160000|2024-08-13 04:42:40|14891.97|14811.97|14893.3|14813.3|14893.3|14813.3|14891.97|14811.97|9
1723524170000|2024-08-13 04:42:50|14893.7|14813.7|14895.88|14815.88|14895.88|14815.88|14893.7|14813.7|10
1723524180000|2024-08-13 04:43:00|14895.89|14815.89|14896.2|14816.2|14896.43|14816.43|14895.87|14815.87|10
1723524190000|2024-08-13 04:43:10|14896.13|14816.13|14896.23|14816.23|14896.61|14816.61|14896.13|14816.13|10
1723524200000|2024-08-13 04:43:20|14896.22|14816.22|14897.04|14817.04|14897.04|14817.04|14895.83|14815.83|9
1723524210000|2024-08-13 04:43:30|14897.1|14817.1|14898.37|14818.37|14898.37|14818.37|14896.95|14816.95|9
1723524220000|2024-08-13 04:43:40|14898.46|14818.46|14896.71|14816.71|14898.47|14818.47|14896.71|14816.71|9
1723524230000|2024-08-13 04:43:50|14897|14817|14896.81|14816.81|14897|14817|14896.79|14816.79|9
1723524240000|2024-08-13 04:44:00|14896.79|14816.79|14897.75|14817.75|14897.75|14817.75|14896.76|14816.76|9
1723524250000|2024-08-13 04:44:10|14898.09|14818.09|14898.35|14818.35|14898.52|14818.52|14898.09|14818.09|9
1723524260000|2024-08-13 04:44:20|14898.36|14818.36|14898.43|14818.43|14898.7|14818.7|14898.33|14818.33|10
1723524270000|2024-08-13 04:44:30|14898.5|14818.5|14897.79|14817.79|14898.62|14818.62|14897.77|14817.77|10
1723524280000|2024-08-13 04:44:40|14897.95|14817.95|14899.12|14819.12|14899.12|14819.12|14897.95|14817.95|9
1723524290000|2024-08-13 04:44:50|14899.35|14819.35|14899.02|14819.02|14899.35|14819.35|14899.02|14819.02|7
1723524300000|2024-08-13 04:45:00|14898.5|14818.5|14898.03|14818.03|14898.5|14818.5|14898.03|14818.03|8
1723524310000|2024-08-13 04:45:10|14897.98|14817.98|14897|14817|14897.98|14817.98|14896.79|14816.79|9
1723524320000|2024-08-13 04:45:20|14897.15|14817.15|14895.84|14815.84|14897.22|14817.22|14895.84|14815.84|10
1723524330000|2024-08-13 04:45:30|14895.69|14815.69|14895.81|14815.81|14896.02|14816.02|14895.58|14815.58|8
1723524340000|2024-08-13 04:45:40|14895.82|14815.82|14896.18|14816.18|14896.21|14816.21|14895.82|14815.82|10
1723524350000|2024-08-13 04:45:50|14895.98|14815.98|14894.61|14814.61|14896.12|14816.12|14894.61|14814.61|9
1723524360000|2024-08-13 04:46:00|14894.28|14814.28|14891.25|14811.25|14894.28|14814.28|14891.25|14811.25|10
1723524370000|2024-08-13 04:46:10|14891.17|14811.17|14890.97|14810.97|14891.26|14811.26|14890.92|14810.92|10
1723524380000|2024-08-13 04:46:20|14891.15|14811.15|14890.16|14810.16|14891.21|14811.21|14889.8|14809.8|9
1723524390000|2024-08-13 04:46:30|14890.24|14810.24|14890.41|14810.41|14890.45|14810.45|14890.16|14810.16|10
1723524400000|2024-08-13 04:46:40|14890.47|14810.47|14892.86|14812.86|14892.86|14812.86|14890.47|14810.47|10
1723524410000|2024-08-13 04:46:50|14893.52|14813.52|14894.43|14814.43|14894.64|14814.64|14893.52|14813.52|10
1723524420000|2024-08-13 04:47:00|14894.44|14814.44|14894.26|14814.26|14894.64|14814.64|14894.24|14814.24|8
1723524430000|2024-08-13 04:47:10|14894.01|14814.01|14893.1|14813.1|14894.01|14814.01|14893.01|14813.01|10
1723524440000|2024-08-13 04:47:20|14893.19|14813.19|14890.85|14810.85|14893.19|14813.19|14890.85|14810.85|10
1723524450000|2024-08-13 04:47:30|14891.43|14811.43|14890.19|14810.19|14891.85|14811.85|14890.17|14810.17|9
1723524460000|2024-08-13 04:47:40|14890.11|14810.11|14889.74|14809.74|14890.39|14810.39|14889.74|14809.74|10
1723524470000|2024-08-13 04:47:50|14889.64|14809.64|14889.1|14809.1|14889.64|14809.64|14888.5|14808.5|9
1723524480000|2024-08-13 04:48:00|14889.62|14809.62|14890.75|14810.75|14890.75|14810.75|14889.36|14809.36|9
1723524490000|2024-08-13 04:48:10|14890.77|14810.77|14892.45|14812.45|14892.45|14812.45|14890.77|14810.77|9
1723524500000|2024-08-13 04:48:20|14892.3|14812.3|14892.85|14812.85|14892.85|14812.85|14892.12|14812.12|9
1723524510000|2024-08-13 04:48:30|14892.83|14812.83|14892.82|14812.82|14892.94|14812.94|14892.82|14812.82|5
1723524520000|2024-08-13 04:48:40|14892.57|14812.57|14892.93|14812.93|14892.95|14812.95|14892.56|14812.56|7
1723524530000|2024-08-13 04:48:50|14892.23|14812.23|14888.37|14808.37|14892.23|14812.23|14888.37|14808.37|10
1723524540000|2024-08-13 04:49:00|14888.17|14808.17|14888.65|14808.65|14888.65|14808.65|14887.54|14807.54|10
1723524550000|2024-08-13 04:49:10|14888.67|14808.67|14888.51|14808.51|14888.75|14808.75|14888.51|14808.51|9
1723524560000|2024-08-13 04:49:20|14888.47|14808.47|14886.98|14806.98|14888.49|14808.49|14886.98|14806.98|8
1723524570000|2024-08-13 04:49:30|14887.14|14807.14|14884.22|14804.22|14887.14|14807.14|14884.22|14804.22|10
1723524580000|2024-08-13 04:49:40|14884.07|14804.07|14884.36|14804.36|14884.46|14804.46|14883.73|14803.73|9
1723524590000|2024-08-13 04:49:50|14884.38|14804.38|14884.76|14804.76|14884.76|14804.76|14884.37|14804.37|10
1723524600000|2024-08-13 04:50:00|14884.53|14804.53|14887.03|14807.03|14887.03|14807.03|14884.53|14804.53|10
1723524610000|2024-08-13 04:50:10|14887.14|14807.14|14888.23|14808.23|14888.4|14808.4|14887.14|14807.14|10
1723524620000|2024-08-13 04:50:20|14888.28|14808.28|14888.3|14808.3|14888.66|14808.66|14888.28|14808.28|10
1723524630000|2024-08-13 04:50:30|14888.4|14808.4|14887.91|14807.91|14888.56|14808.56|14887.48|14807.48|9
1723524640000|2024-08-13 04:50:40|14888.16|14808.16|14888.52|14808.52|14888.54|14808.54|14887.9|14807.9|10
1723524650000|2024-08-13 04:50:50|14888.09|14808.09|14887.9|14807.9|14888.09|14808.09|14887.19|14807.19|10
1723524660000|2024-08-13 04:51:00|14888.07|14808.07|14888.38|14808.38|14888.46|14808.46|14887.62|14807.62|10
1723524670000|2024-08-13 04:51:10|14889.03|14809.03|14891.5|14811.5|14891.5|14811.5|14889.01|14809.01|10
1723524680000|2024-08-13 04:51:20|14891.59|14811.59|14893.07|14813.07|14893.07|14813.07|14891.56|14811.56|8
1723524690000|2024-08-13 04:51:30|14892.97|14812.97|14893.47|14813.47|14893.47|14813.47|14891.64|14811.64|10
1723524700000|2024-08-13 04:51:40|14893.66|14813.66|14894.1|14814.1|14894.17|14814.17|14893.66|14813.66|10
1723524710000|2024-08-13 04:51:50|14894.08|14814.08|14894.14|14814.14|14894.14|14814.14|14893.56|14813.56|8
1723524720000|2024-08-13 04:52:00|14894.21|14814.21|14894.26|14814.26|14894.63|14814.63|14894.15|14814.15|10
1723524730000|2024-08-13 04:52:10|14894.31|14814.31|14894.47|14814.47|14894.47|14814.47|14893.66|14813.66|10
1723524740000|2024-08-13 04:52:20|14894.67|14814.67|14896.04|14816.04|14896.04|14816.04|14894.67|14814.67|10
1723524750000|2024-08-13 04:52:30|14896.73|14816.73|14899.67|14819.67|14899.67|14819.67|14896.73|14816.73|9
1723524760000|2024-08-13 04:52:40|14899.16|14819.16|14899.67|14819.67|14899.73|14819.73|14898.77|14818.77|10
1723524770000|2024-08-13 04:52:50|14899.56|14819.56|14898.67|14818.67|14900.46|14820.46|14898.67|14818.67|10
1723524780000|2024-08-13 04:53:00|14898.61|14818.61|14900.04|14820.04|14900.04|14820.04|14898.61|14818.61|10
1723524790000|2024-08-13 04:53:10|14900.16|14820.16|14900.88|14820.88|14900.92|14820.92|14900.14|14820.14|10
1723524800000|2024-08-13 04:53:20|14900.85|14820.85|14900.8|14820.8|14901.38|14821.38|14900.8|14820.8|10
1723524810000|2024-08-13 04:53:30|14900.75|14820.75|14898.76|14818.76|14900.75|14820.75|14898.76|14818.76|9
1723524820000|2024-08-13 04:53:40|14898.82|14818.82|14897.91|14817.91|14898.82|14818.82|14897.91|14817.91|9
1723524830000|2024-08-13 04:53:50|14897.86|14817.86|14898.14|14818.14|14898.84|14818.84|14897.86|14817.86|10
1723524840000|2024-08-13 04:54:00|14898.19|14818.19|14898.82|14818.82|14898.82|14818.82|14898.02|14818.02|9
1723524850000|2024-08-13 04:54:10|14898.86|14818.86|14898.03|14818.03|14899.07|14819.07|14898.03|14818.03|10
1723524860000|2024-08-13 04:54:20|14897.96|14817.96|14898.44|14818.44|14898.44|14818.44|14897.96|14817.96|10
1723524870000|2024-08-13 04:54:30|14898.48|14818.48|14898.49|14818.49|14898.5|14818.5|14898.45|14818.45|7
1723524880000|2024-08-13 04:54:40|14898.39|14818.39|14897.89|14817.89|14898.39|14818.39|14897.89|14817.89|10
1723524890000|2024-08-13 04:54:50|14897.9|14817.9|14897.9|14817.9|14897.9|14817.9|14897.66|14817.66|9
1723524900000|2024-08-13 04:55:00|14897.92|14817.92|14897.37|14817.37|14898.26|14818.26|14897.37|14817.37|7
1723524910000|2024-08-13 04:55:10|14897.22|14817.22|14898.83|14818.83|14898.83|14818.83|14897.15|14817.15|9
1723524920000|2024-08-13 04:55:20|14898.75|14818.75|14897.98|14817.98|14898.75|14818.75|14897.98|14817.98|10
1723524930000|2024-08-13 04:55:30|14897.99|14817.99|14897.76|14817.76|14897.99|14817.99|14897.07|14817.07|10
1723524940000|2024-08-13 04:55:40|14897.63|14817.63|14897.9|14817.9|14898.01|14818.01|14897.63|14817.63|10
1723524950000|2024-08-13 04:55:50|14897.95|14817.95|14899.85|14819.85|14899.85|14819.85|14897.95|14817.95|10
1723524960000|2024-08-13 04:56:00|14899.87|14819.87|14901.89|14821.89|14902.04|14822.04|14899.87|14819.87|10
1723524970000|2024-08-13 04:56:10|14902.1|14822.1|14902.96|14822.96|14902.96|14822.96|14902.1|14822.1|10
1723524980000|2024-08-13 04:56:20|14902.9|14822.9|14903.28|14823.28|14903.28|14823.28|14902.63|14822.63|9
1723524990000|2024-08-13 04:56:30|14903.39|14823.39|14907.11|14827.11|14907.11|14827.11|14903.37|14823.37|10
1723525000000|2024-08-13 04:56:40|14907.3|14827.3|14908.46|14828.46|14908.46|14828.46|14907.3|14827.3|10
1723525010000|2024-08-13 04:56:50|14908.78|14828.78|14911.31|14831.31|14911.31|14831.31|14908.78|14828.78|10
1723525020000|2024-08-13 04:57:00|14911.5|14831.5|14911.6|14831.6|14911.69|14831.69|14911.22|14831.22|10
1723525030000|2024-08-13 04:57:10|14911.67|14831.67|14912.07|14832.07|14912.07|14832.07|14911.66|14831.66|10
1723525040000|2024-08-13 04:57:20|14912.1|14832.1|14912.47|14832.47|14912.47|14832.47|14912.1|14832.1|9
1723525050000|2024-08-13 04:57:30|14912.46|14832.46|14912.44|14832.44|14912.56|14832.56|14912.44|14832.44|10
1723525060000|2024-08-13 04:57:40|14912.95|14832.95|14913.03|14833.03|14913.03|14833.03|14912.64|14832.64|8
1723525070000|2024-08-13 04:57:50|14913.17|14833.17|14913.54|14833.54|14913.62|14833.62|14913.17|14833.17|10
1723525080000|2024-08-13 04:58:00|14913.5|14833.5|14913.31|14833.31|14913.58|14833.58|14913.29|14833.29|9
1723525090000|2024-08-13 04:58:10|14913.35|14833.35|14913.48|14833.48|14913.48|14833.48|14912.95|14832.95|10
1723525100000|2024-08-13 04:58:20|14913.47|14833.47|14913.03|14833.03|14913.72|14833.72|14913.03|14833.03|10
1723525110000|2024-08-13 04:58:30|14912.85|14832.85|14911.11|14831.11|14912.85|14832.85|14911.11|14831.11|10
1723525120000|2024-08-13 04:58:40|14911.07|14831.07|14910.98|14830.98|14911.09|14831.09|14910.49|14830.49|9
1723525130000|2024-08-13 04:58:50|14910.93|14830.93|14910.97|14830.97|14911.05|14831.05|14910.93|14830.93|7
1723525140000|2024-08-13 04:59:00|14910.85|14830.85|14910.23|14830.23|14911.15|14831.15|14910.23|14830.23|10
1723525150000|2024-08-13 04:59:10|14909.79|14829.79|14909.31|14829.31|14909.79|14829.79|14909.27|14829.27|10
1723525160000|2024-08-13 04:59:20|14909.04|14829.04|14908.51|14828.51|14909.04|14829.04|14908.35|14828.35|9
1723525170000|2024-08-13 04:59:30|14908.48|14828.48|14908.32|14828.32|14908.83|14828.83|14908.26|14828.26|10
1723525180000|2024-08-13 04:59:40|14908.34|14828.34|14908.39|14828.39|14908.39|14828.39|14908.24|14828.24|9
1723525190000|2024-08-13 04:59:50|14908.95|14828.95|14909.82|14829.82|14909.82|14829.82|14908.95|14828.95|10
1723525200000|2024-08-13 05:00:00|14909.72|14829.72|14908.47|14828.47|14910.01|14830.01|14908.47|14828.47|10
1723525210000|2024-08-13 05:00:10|14908.43|14828.43|14909.4|14829.4|14909.62|14829.62|14908.43|14828.43|9
1723525220000|2024-08-13 05:00:20|14909.35|14829.35|14909.6|14829.6|14909.6|14829.6|14909.24|14829.24|7
1723525230000|2024-08-13 05:00:30|14909.64|14829.64|14910.53|14830.53|14910.53|14830.53|14909.64|14829.64|9
1723525240000|2024-08-13 05:00:40|14910.52|14830.52|14910.14|14830.14|14911.12|14831.12|14910.14|14830.14|10
1723525250000|2024-08-13 05:00:50|14909.9|14829.9|14910.38|14830.38|14910.41|14830.41|14909.9|14829.9|9
1723525260000|2024-08-13 05:01:00|14910.42|14830.42|14909.07|14829.07|14910.42|14830.42|14909.07|14829.07|10
1723525270000|2024-08-13 05:01:10|14908.86|14828.86|14908.22|14828.22|14908.86|14828.86|14908.14|14828.14|9
1723525280000|2024-08-13 05:01:20|14908.3|14828.3|14908.11|14828.11|14908.3|14828.3|14907.85|14827.85|9
1723525290000|2024-08-13 05:01:30|14908.13|14828.13|14906.29|14826.29|14908.13|14828.13|14906.29|14826.29|10
1723525300000|2024-08-13 05:01:40|14906.03|14826.03|14904.98|14824.98|14906.03|14826.03|14904.98|14824.98|9
1723525310000|2024-08-13 05:01:50|14905|14825|14899.26|14819.26|14905|14825|14899.26|14819.26|9
1723525320000|2024-08-13 05:02:00|14899.27|14819.27|14893.98|14813.98|14899.27|14819.27|14893.98|14813.98|9
1723525330000|2024-08-13 05:02:10|14893.28|14813.28|14891.09|14811.09|14893.52|14813.52|14891.09|14811.09|10
1723525340000|2024-08-13 05:02:20|14890.64|14810.64|14888.06|14808.06|14890.64|14810.64|14887.61|14807.61|10
1723525350000|2024-08-13 05:02:30|14888.62|14808.62|14890.36|14810.36|14890.36|14810.36|14888.52|14808.52|10
1723525360000|2024-08-13 05:02:40|14890.44|14810.44|14890.8|14810.8|14891.1|14811.1|14890.41|14810.41|10
1723525370000|2024-08-13 05:02:50|14890.78|14810.78|14890.53|14810.53|14890.83|14810.83|14890.49|14810.49|10
1723525380000|2024-08-13 05:03:00|14890.36|14810.36|14889.02|14809.02|14890.38|14810.38|14889.02|14809.02|10
1723525390000|2024-08-13 05:03:10|14889|14809|14888.21|14808.21|14889.14|14809.14|14888.21|14808.21|9
1723525400000|2024-08-13 05:03:20|14888.17|14808.17|14888.63|14808.63|14889.34|14809.34|14888.17|14808.17|10
1723525410000|2024-08-13 05:03:30|14888.59|14808.59|14888.42|14808.42|14888.75|14808.75|14888.42|14808.42|7
1723525420000|2024-08-13 05:03:40|14888.48|14808.48|14887.53|14807.53|14888.58|14808.58|14887.53|14807.53|10
1723525430000|2024-08-13 05:03:50|14886.86|14806.86|14885.39|14805.39|14886.86|14806.86|14885.3|14805.3|10
1723525440000|2024-08-13 05:04:00|14885.41|14805.41|14886.08|14806.08|14886.08|14806.08|14885.41|14805.41|9
1723525450000|2024-08-13 05:04:10|14886.09|14806.09|14885.61|14805.61|14886.41|14806.41|14885.41|14805.41|9
1723525460000|2024-08-13 05:04:20|14885.59|14805.59|14885.84|14805.84|14885.84|14805.84|14885.28|14805.28|9
1723525470000|2024-08-13 05:04:30|14885.91|14805.91|14886.51|14806.51|14886.51|14806.51|14885.91|14805.91|9
1723525480000|2024-08-13 05:04:40|14886.68|14806.68|14886.58|14806.58|14886.79|14806.79|14886.58|14806.58|10
1723525490000|2024-08-13 05:04:50|14886.55|14806.55|14887.41|14807.41|14887.53|14807.53|14886.55|14806.55|10
1723525500000|2024-08-13 05:05:00|14887.43|14807.43|14886.94|14806.94|14887.47|14807.47|14886.83|14806.83|9
1723525510000|2024-08-13 05:05:10|14886.67|14806.67|14886.91|14806.91|14886.91|14806.91|14886.46|14806.46|10
1723525520000|2024-08-13 05:05:20|14887.14|14807.14|14886.46|14806.46|14887.25|14807.25|14886.38|14806.38|10
1723525530000|2024-08-13 05:05:30|14886.64|14806.64|14883.59|14803.59|14886.64|14806.64|14883.59|14803.59|8
1723525540000|2024-08-13 05:05:40|14883.61|14803.61|14882.3|14802.3|14883.69|14803.69|14882.27|14802.27|10
1723525550000|2024-08-13 05:05:50|14881.26|14801.26|14880.43|14800.43|14881.26|14801.26|14880.43|14800.43|8
1723525560000|2024-08-13 05:06:00|14880.34|14800.34|14880.29|14800.29|14880.4|14800.4|14880.29|14800.29|9
1723525570000|2024-08-13 05:06:10|14880.23|14800.23|14879.91|14799.91|14880.23|14800.23|14879.65|14799.65|10
1723525580000|2024-08-13 05:06:20|14879.56|14799.56|14879.43|14799.43|14879.6|14799.6|14879.39|14799.39|9
1723525590000|2024-08-13 05:06:30|14879.45|14799.45|14879.84|14799.84|14879.84|14799.84|14879.38|14799.38|10
1723525600000|2024-08-13 05:06:40|14879.73|14799.73|14879.8|14799.8|14879.89|14799.89|14879.73|14799.73|9
1723525610000|2024-08-13 05:06:50|14879.53|14799.53|14878.93|14798.93|14879.54|14799.54|14878.86|14798.86|9
1723525620000|2024-08-13 05:07:00|14878.91|14798.91|14876.24|14796.24|14878.91|14798.91|14876.24|14796.24|10
1723525630000|2024-08-13 05:07:10|14876.22|14796.22|14875.61|14795.61|14876.22|14796.22|14875.6|14795.6|10
1723525640000|2024-08-13 05:07:20|14875.72|14795.72|14874.13|14794.13|14875.72|14795.72|14874.13|14794.13|9
1723525650000|2024-08-13 05:07:30|14874.07|14794.07|14876.35|14796.35|14876.35|14796.35|14874.07|14794.07|9
1723525660000|2024-08-13 05:07:40|14876.43|14796.43|14876.57|14796.57|14876.57|14796.57|14876.43|14796.43|9
1723525670000|2024-08-13 05:07:50|14876.5|14796.5|14876.41|14796.41|14876.54|14796.54|14876.36|14796.36|8
1723525680000|2024-08-13 05:08:00|14876.29|14796.29|14877.74|14797.74|14877.93|14797.93|14876.16|14796.16|10
1723525690000|2024-08-13 05:08:10|14877.56|14797.56|14877.9|14797.9|14878.03|14798.03|14877.22|14797.22|8
1723525700000|2024-08-13 05:08:20|14877.98|14797.98|14878.11|14798.11|14878.25|14798.25|14876.38|14796.38|10
1723525710000|2024-08-13 05:08:30|14878.21|14798.21|14877.52|14797.52|14878.74|14798.74|14877.52|14797.52|9
1723525720000|2024-08-13 05:08:40|14876.86|14796.86|14877.59|14797.59|14877.59|14797.59|14876.23|14796.23|10
1723525730000|2024-08-13 05:08:50|14877.63|14797.63|14877.72|14797.72|14877.74|14797.74|14877.57|14797.57|5
1723525740000|2024-08-13 05:09:00|14877.69|14797.69|14877.81|14797.81|14877.84|14797.84|14877.44|14797.44|10
1723525750000|2024-08-13 05:09:10|14877.47|14797.47|14878.05|14798.05|14878.05|14798.05|14877.16|14797.16|10
1723525760000|2024-08-13 05:09:20|14878.51|14798.51|14879.6|14799.6|14879.62|14799.62|14878.51|14798.51|10
1723525770000|2024-08-13 05:09:30|14879.38|14799.38|14879.73|14799.73|14879.73|14799.73|14878.93|14798.93|7
1723525780000|2024-08-13 05:09:40|14879.68|14799.68|14878.7|14798.7|14879.68|14799.68|14878.63|14798.63|10
1723525790000|2024-08-13 05:09:50|14878.68|14798.68|14878.31|14798.31|14878.71|14798.71|14878.2|14798.2|10
1723525800000|2024-08-13 05:10:00|14878.28|14798.28|14878.61|14798.61|14878.61|14798.61|14877.61|14797.61|10
1723525810000|2024-08-13 05:10:10|14878.94|14798.94|14881.13|14801.13|14881.13|14801.13|14878.94|14798.94|10
1723525820000|2024-08-13 05:10:20|14881.24|14801.24|14881.39|14801.39|14882.01|14802.01|14881.18|14801.18|9
1723525830000|2024-08-13 05:10:30|14882.09|14802.09|14883.51|14803.51|14883.83|14803.83|14882.09|14802.09|10
1723525840000|2024-08-13 05:10:40|14883.54|14803.54|14884.09|14804.09|14884.09|14804.09|14883.24|14803.24|10
1723525850000|2024-08-13 05:10:50|14884.05|14804.05|14884.59|14804.59|14884.94|14804.94|14883.89|14803.89|9
1723525860000|2024-08-13 05:11:00|14884.42|14804.42|14885.17|14805.17|14885.17|14805.17|14884.28|14804.28|8
1723525870000|2024-08-13 05:11:10|14885.26|14805.26|14886.54|14806.54|14886.54|14806.54|14885.26|14805.26|10
1723525880000|2024-08-13 05:11:20|14886.86|14806.86|14886.99|14806.99|14887.28|14807.28|14886.84|14806.84|9
1723525890000|2024-08-13 05:11:30|14886.75|14806.75|14888.88|14808.88|14888.88|14808.88|14886.75|14806.75|10
1723525900000|2024-08-13 05:11:40|14888.92|14808.92|14893.92|14813.92|14893.92|14813.92|14888.92|14808.92|10
1723525910000|2024-08-13 05:11:50|14895.18|14815.18|14900.72|14820.72|14900.74|14820.74|14895.18|14815.18|9
1723525920000|2024-08-13 05:12:00|14900.99|14820.99|14908.54|14828.54|14908.54|14828.54|14900.74|14820.74|10
1723525930000|2024-08-13 05:12:10|14908.81|14828.81|14908.97|14828.97|14910.26|14830.26|14908.81|14828.81|10
1723525940000|2024-08-13 05:12:20|14909.27|14829.27|14915.1|14835.1|14915.1|14835.1|14908.59|14828.59|10
1723525950000|2024-08-13 05:12:30|14915.08|14835.08|14916.2|14836.2|14916.27|14836.27|14915.08|14835.08|10
1723525960000|2024-08-13 05:12:40|14916.39|14836.39|14915.74|14835.74|14916.69|14836.69|14915.74|14835.74|10
1723525970000|2024-08-13 05:12:50|14915.78|14835.78|14912.6|14832.6|14915.78|14835.78|14912.6|14832.6|10
1723525980000|2024-08-13 05:13:00|14912.39|14832.39|14911.42|14831.42|14912.39|14832.39|14911.41|14831.41|9
1723525990000|2024-08-13 05:13:10|14911.54|14831.54|14911.8|14831.8|14912.26|14832.26|14911.54|14831.54|9
1723526000000|2024-08-13 05:13:20|14911.75|14831.75|14909.77|14829.77|14911.75|14831.75|14909.77|14829.77|10
1723526010000|2024-08-13 05:13:30|14909.83|14829.83|14907.15|14827.15|14909.83|14829.83|14907.15|14827.15|9
1723526020000|2024-08-13 05:13:40|14907.03|14827.03|14907.22|14827.22|14907.22|14827.22|14906.63|14826.63|10
1723526030000|2024-08-13 05:13:50|14907.02|14827.02|14906.38|14826.38|14907.07|14827.07|14906.38|14826.38|8
1723526040000|2024-08-13 05:14:00|14906.42|14826.42|14906.73|14826.73|14906.73|14826.73|14906.15|14826.15|9
1723526050000|2024-08-13 05:14:10|14906.74|14826.74|14908.22|14828.22|14908.22|14828.22|14906.72|14826.72|9
1723526060000|2024-08-13 05:14:20|14908.18|14828.18|14910.07|14830.07|14910.07|14830.07|14908.18|14828.18|9
1723526070000|2024-08-13 05:14:30|14910.25|14830.25|14910.62|14830.62|14910.66|14830.66|14910.25|14830.25|7
1723526080000|2024-08-13 05:14:40|14910.58|14830.58|14909.94|14829.94|14910.9|14830.9|14909.94|14829.94|10
1723526090000|2024-08-13 05:14:50|14910.19|14830.19|14909.09|14829.09|14910.2|14830.2|14909.09|14829.09|8
1723526100000|2024-08-13 05:15:00|14908.99|14828.99|14906.4|14826.4|14909.04|14829.04|14906.4|14826.4|9
1723526110000|2024-08-13 05:15:10|14905.95|14825.95|14901.75|14821.75|14906.03|14826.03|14901.75|14821.75|10
1723526120000|2024-08-13 05:15:20|14901.4|14821.4|14902.06|14822.06|14902.06|14822.06|14900.62|14820.62|10
1723526130000|2024-08-13 05:15:30|14902.32|14822.32|14902.62|14822.62|14903.02|14823.02|14901.67|14821.67|10
1723526140000|2024-08-13 05:15:40|14901.94|14821.94|14900.28|14820.28|14901.94|14821.94|14900.28|14820.28|8
1723526150000|2024-08-13 05:15:50|14900.23|14820.23|14901.85|14821.85|14901.85|14821.85|14900.23|14820.23|9
1723526160000|2024-08-13 05:16:00|14901.81|14821.81|14900.14|14820.14|14901.81|14821.81|14900.14|14820.14|9
1723526170000|2024-08-13 05:16:10|14900.12|14820.12|14901.75|14821.75|14901.8|14821.8|14900.12|14820.12|10
1723526180000|2024-08-13 05:16:20|14901.32|14821.32|14900.92|14820.92|14902.62|14822.62|14900.79|14820.79|10
1723526190000|2024-08-13 05:16:30|14900.97|14820.97|14900.07|14820.07|14900.97|14820.97|14900.07|14820.07|10
1723526200000|2024-08-13 05:16:40|14899.95|14819.95|14899.11|14819.11|14899.95|14819.95|14898.94|14818.94|10
1723526210000|2024-08-13 05:16:50|14898.79|14818.79|14899.89|14819.89|14900.01|14820.01|14898.79|14818.79|9
1723526220000|2024-08-13 05:17:00|14899.69|14819.69|14900.3|14820.3|14900.34|14820.34|14899.62|14819.62|10
1723526230000|2024-08-13 05:17:10|14900.18|14820.18|14899.96|14819.96|14900.28|14820.28|14899.96|14819.96|9
1723526240000|2024-08-13 05:17:20|14901.24|14821.24|14907.49|14827.49|14907.49|14827.49|14901.24|14821.24|10
1723526250000|2024-08-13 05:17:30|14907.56|14827.56|14908.79|14828.79|14909.67|14829.67|14907.56|14827.56|8
1723526260000|2024-08-13 05:17:40|14907.93|14827.93|14907.51|14827.51|14907.93|14827.93|14906.82|14826.82|10
1723526270000|2024-08-13 05:17:50|14907.75|14827.75|14907.37|14827.37|14907.86|14827.86|14907.21|14827.21|10
1723526280000|2024-08-13 05:18:00|14907.44|14827.44|14913.5|14833.5|14913.5|14833.5|14907.44|14827.44|10
1723526290000|2024-08-13 05:18:10|14913.71|14833.71|14913.59|14833.59|14914.35|14834.35|14913.36|14833.36|10
1723526300000|2024-08-13 05:18:20|14913.33|14833.33|14915.74|14835.74|14915.86|14835.86|14912.82|14832.82|10
1723526310000|2024-08-13 05:18:30|14915.71|14835.71|14916.42|14836.42|14916.65|14836.65|14915.71|14835.71|10
1723526320000|2024-08-13 05:18:40|14916.54|14836.54|14916.71|14836.71|14916.73|14836.73|14916.54|14836.54|9
1723526330000|2024-08-13 05:18:50|14916.83|14836.83|14916.66|14836.66|14916.87|14836.87|14916.63|14836.63|6
1723526340000|2024-08-13 05:19:00|14916.63|14836.63|14915.03|14835.03|14916.64|14836.64|14914.84|14834.84|8
1723526350000|2024-08-13 05:19:10|14915.04|14835.04|14914.62|14834.62|14915.27|14835.27|14914.62|14834.62|9
1723526360000|2024-08-13 05:19:20|14914.94|14834.94|14914.07|14834.07|14914.94|14834.94|14914.07|14834.07|9
1723526370000|2024-08-13 05:19:30|14914.33|14834.33|14914.11|14834.11|14914.38|14834.38|14914.11|14834.11|10
1723526380000|2024-08-13 05:19:40|14913.91|14833.91|14912.14|14832.14|14913.91|14833.91|14912.14|14832.14|10
1723526390000|2024-08-13 05:19:50|14911.79|14831.79|14911.52|14831.52|14912.32|14832.32|14911.52|14831.52|9
1723526400000|2024-08-13 05:20:00|14911.4|14831.4|14908.96|14828.96|14911.44|14831.44|14908.96|14828.96|10
1723526410000|2024-08-13 05:20:10|14909.31|14829.31|14912.03|14832.03|14912.36|14832.36|14909.31|14829.31|9
1723526420000|2024-08-13 05:20:20|14911.98|14831.98|14913.59|14833.59|14913.59|14833.59|14911.92|14831.92|10
1723526430000|2024-08-13 05:20:30|14913.62|14833.62|14913.97|14833.97|14914.05|14834.05|14913.58|14833.58|10
1723526440000|2024-08-13 05:20:40|14913.99|14833.99|14914.69|14834.69|14914.69|14834.69|14913.96|14833.96|8
1723526450000|2024-08-13 05:20:50|14915.3|14835.3|14915.82|14835.82|14915.89|14835.89|14915.11|14835.11|8
1723526460000|2024-08-13 05:21:00|14915.05|14835.05|14916.13|14836.13|14916.29|14836.29|14915.05|14835.05|9
1723526470000|2024-08-13 05:21:10|14916.39|14836.39|14916.86|14836.86|14916.86|14836.86|14916.39|14836.39|10
1723526480000|2024-08-13 05:21:20|14916.95|14836.95|14917.29|14837.29|14917.29|14837.29|14916.87|14836.87|9
1723526490000|2024-08-13 05:21:30|14917.2|14837.2|14918.66|14838.66|14919.05|14839.05|14917.2|14837.2|10
1723526500000|2024-08-13 05:21:40|14919.15|14839.15|14919.66|14839.66|14919.66|14839.66|14919.14|14839.14|8
1723526510000|2024-08-13 05:21:50|14919.71|14839.71|14919.46|14839.46|14919.82|14839.82|14919.37|14839.37|10
1723526520000|2024-08-13 05:22:00|14919.82|14839.82|14920.1|14840.1|14920.17|14840.17|14919.82|14839.82|8
1723526530000|2024-08-13 05:22:10|14920.12|14840.12|14920.44|14840.44|14920.44|14840.44|14920.12|14840.12|10
1723526540000|2024-08-13 05:22:20|14920.41|14840.41|14920.86|14840.86|14921.36|14841.36|14920.41|14840.41|10
1723526550000|2024-08-13 05:22:30|14920.43|14840.43|14919.83|14839.83|14920.9|14840.9|14919.82|14839.82|10
1723526560000|2024-08-13 05:22:40|14919.85|14839.85|14921.12|14841.12|14921.12|14841.12|14919.67|14839.67|10
1723526570000|2024-08-13 05:22:50|14921.18|14841.18|14921.76|14841.76|14921.76|14841.76|14921.18|14841.18|8
1723526580000|2024-08-13 05:23:00|14921.73|14841.73|14922.72|14842.72|14922.73|14842.73|14921.51|14841.51|10
1723526590000|2024-08-13 05:23:10|14922.61|14842.61|14923.17|14843.17|14923.17|14843.17|14922.61|14842.61|10
1723526600000|2024-08-13 05:23:20|14923.75|14843.75|14922.82|14842.82|14924.06|14844.06|14922.82|14842.82|8
1723526610000|2024-08-13 05:23:30|14922.74|14842.74|14923.12|14843.12|14923.12|14843.12|14922.69|14842.69|10
1723526620000|2024-08-13 05:23:40|14923.15|14843.15|14923.24|14843.24|14923.24|14843.24|14922.87|14842.87|10
1723526630000|2024-08-13 05:23:50|14923.26|14843.26|14922.12|14842.12|14923.38|14843.38|14922.12|14842.12|10
1723526640000|2024-08-13 05:24:00|14921.72|14841.72|14922.04|14842.04|14922.04|14842.04|14921.42|14841.42|9
1723526650000|2024-08-13 05:24:10|14922.85|14842.85|14924.99|14844.99|14925.46|14845.46|14922.85|14842.85|10
1723526660000|2024-08-13 05:24:20|14925.17|14845.17|14925.97|14845.97|14926.01|14846.01|14924.94|14844.94|9
1723526670000|2024-08-13 05:24:30|14926.25|14846.25|14924.77|14844.77|14926.25|14846.25|14924.56|14844.56|10
1723526680000|2024-08-13 05:24:40|14924.62|14844.62|14923.84|14843.84|14924.62|14844.62|14923.72|14843.72|10
1723526690000|2024-08-13 05:24:50|14924.16|14844.16|14922.93|14842.93|14924.16|14844.16|14922.93|14842.93|10
1723526700000|2024-08-13 05:25:00|14922.84|14842.84|14922.59|14842.59|14922.84|14842.84|14921.96|14841.96|10
1723526710000|2024-08-13 05:25:10|14922.47|14842.47|14923.95|14843.95|14924.07|14844.07|14922.35|14842.35|10
1723526720000|2024-08-13 05:25:20|14924.38|14844.38|14924.93|14844.93|14924.93|14844.93|14924.38|14844.38|10
1723526730000|2024-08-13 05:25:30|14924.36|14844.36|14925.29|14845.29|14925.51|14845.51|14924.11|14844.11|10
1723526740000|2024-08-13 05:25:40|14925.28|14845.28|14926.75|14846.75|14926.75|14846.75|14925.04|14845.04|9
1723526750000|2024-08-13 05:25:50|14926.73|14846.73|14926.07|14846.07|14926.77|14846.77|14926.02|14846.02|10
1723526760000|2024-08-13 05:26:00|14926.1|14846.1|14927.56|14847.56|14927.62|14847.62|14926.1|14846.1|10
1723526770000|2024-08-13 05:26:10|14927.6|14847.6|14930.36|14850.36|14930.41|14850.41|14927.6|14847.6|9
1723526780000|2024-08-13 05:26:20|14929.91|14849.91|14929.8|14849.8|14930|14850|14929.39|14849.39|9
1723526790000|2024-08-13 05:26:30|14929.88|14849.88|14929.07|14849.07|14930.4|14850.4|14929.07|14849.07|10
1723526800000|2024-08-13 05:26:40|14928.89|14848.89|14928.91|14848.91|14928.95|14848.95|14928.72|14848.72|8
1723526810000|2024-08-13 05:26:50|14928.58|14848.58|14929.27|14849.27|14929.3|14849.3|14928.23|14848.23|9
1723526820000|2024-08-13 05:27:00|14929.71|14849.71|14930.54|14850.54|14930.54|14850.54|14929.71|14849.71|9
1723526830000|2024-08-13 05:27:10|14930.59|14850.59|14930.07|14850.07|14930.79|14850.79|14930.07|14850.07|9
1723526840000|2024-08-13 05:27:20|14928.93|14848.93|14927.74|14847.74|14928.93|14848.93|14927.67|14847.67|10
1723526850000|2024-08-13 05:27:30|14927.31|14847.31|14928.39|14848.39|14928.39|14848.39|14927.31|14847.31|10
1723526860000|2024-08-13 05:27:40|14928.29|14848.29|14926.55|14846.55|14928.29|14848.29|14926.55|14846.55|9
1723526870000|2024-08-13 05:27:50|14926.28|14846.28|14925.47|14845.47|14926.28|14846.28|14925.47|14845.47|10
1723526880000|2024-08-13 05:28:00|14924.91|14844.91|14924.45|14844.45|14924.91|14844.91|14924.43|14844.43|8
1723526890000|2024-08-13 05:28:10|14924.4|14844.4|14924.49|14844.49|14924.55|14844.55|14924.38|14844.38|10
1723526900000|2024-08-13 05:28:20|14924.51|14844.51|14925.83|14845.83|14926.33|14846.33|14924.51|14844.51|10
1723526910000|2024-08-13 05:28:30|14925.79|14845.79|14925.52|14845.52|14925.82|14845.82|14925.52|14845.52|10
1723526920000|2024-08-13 05:28:40|14925.53|14845.53|14926.42|14846.42|14926.42|14846.42|14925.48|14845.48|10
1723526930000|2024-08-13 05:28:50|14926.41|14846.41|14925.8|14845.8|14926.45|14846.45|14925.67|14845.67|10
1723526940000|2024-08-13 05:29:00|14925.82|14845.82|14925.33|14845.33|14925.89|14845.89|14925.32|14845.32|9
1723526950000|2024-08-13 05:29:10|14925.22|14845.22|14926.02|14846.02|14926.02|14846.02|14925.22|14845.22|10
1723526960000|2024-08-13 05:29:20|14926.04|14846.04|14925.82|14845.82|14926.04|14846.04|14925.58|14845.58|10
1723526970000|2024-08-13 05:29:30|14925.88|14845.88|14927.66|14847.66|14927.75|14847.75|14925.88|14845.88|8
1723526980000|2024-08-13 05:29:40|14927.39|14847.39|14927.52|14847.52|14927.54|14847.54|14927.12|14847.12|10
1723526990000|2024-08-13 05:29:50|14927.57|14847.57|14927.27|14847.27|14927.58|14847.58|14927.27|14847.27|9
1723527000000|2024-08-13 05:30:00|14927.28|14847.28|14927.64|14847.64|14927.68|14847.68|14927.28|14847.28|10
1723527010000|2024-08-13 05:30:10|14927.69|14847.69|14928.95|14848.95|14928.95|14848.95|14927.69|14847.69|8
1723527020000|2024-08-13 05:30:20|14929.12|14849.12|14929.88|14849.88|14929.88|14849.88|14928.92|14848.92|9
1723527030000|2024-08-13 05:30:30|14929.77|14849.77|14930.31|14850.31|14930.33|14850.33|14929.77|14849.77|10
1723527040000|2024-08-13 05:30:40|14930.26|14850.26|14931.65|14851.65|14931.65|14851.65|14930.26|14850.26|10
1723527050000|2024-08-13 05:30:50|14932.17|14852.17|14931.23|14851.23|14932.43|14852.43|14931.22|14851.22|10
1723527060000|2024-08-13 05:31:00|14931.52|14851.52|14931.58|14851.58|14931.85|14851.85|14931.26|14851.26|10
1723527070000|2024-08-13 05:31:10|14931.56|14851.56|14932.41|14852.41|14932.45|14852.45|14931.56|14851.56|9
1723527080000|2024-08-13 05:31:20|14932.39|14852.39|14931.29|14851.29|14932.39|14852.39|14931.29|14851.29|10
1723527090000|2024-08-13 05:31:30|14931.28|14851.28|14927.99|14847.99|14931.32|14851.32|14927.99|14847.99|9
1723527100000|2024-08-13 05:31:40|14927.86|14847.86|14926.85|14846.85|14927.88|14847.88|14926.85|14846.85|9
1723527110000|2024-08-13 05:31:50|14925.76|14845.76|14924.55|14844.55|14925.76|14845.76|14924.38|14844.38|10
1723527120000|2024-08-13 05:32:00|14924.57|14844.57|14921.11|14841.11|14924.73|14844.73|14921.11|14841.11|9
1723527130000|2024-08-13 05:32:10|14921.63|14841.63|14921.1|14841.1|14921.63|14841.63|14921.08|14841.08|10
1723527140000|2024-08-13 05:32:20|14920.51|14840.51|14919.38|14839.38|14920.51|14840.51|14919.09|14839.09|10
1723527150000|2024-08-13 05:32:30|14919.34|14839.34|14917.99|14837.99|14919.34|14839.34|14917.99|14837.99|9
1723527160000|2024-08-13 05:32:40|14918.06|14838.06|14916.84|14836.84|14918.07|14838.07|14916.62|14836.62|8
1723527170000|2024-08-13 05:32:50|14916.44|14836.44|14915.38|14835.38|14916.44|14836.44|14915.38|14835.38|10
1723527180000|2024-08-13 05:33:00|14915.12|14835.12|14913.98|14833.98|14915.12|14835.12|14913.95|14833.95|10
1723527190000|2024-08-13 05:33:10|14913.96|14833.96|14913.86|14833.86|14914.27|14834.27|14913.86|14833.86|10
1723527200000|2024-08-13 05:33:20|14913.8|14833.8|14911.84|14831.84|14913.8|14833.8|14911.83|14831.83|10
1723527210000|2024-08-13 05:33:30|14912.75|14832.75|14913.28|14833.28|14913.28|14833.28|14912.4|14832.4|9
1723527220000|2024-08-13 05:33:40|14913.38|14833.38|14913.64|14833.64|14913.86|14833.86|14913.27|14833.27|10
1723527230000|2024-08-13 05:33:50|14913.53|14833.53|14913.78|14833.78|14913.81|14833.81|14913.53|14833.53|10
1723527240000|2024-08-13 05:34:00|14914.32|14834.32|14916.93|14836.93|14916.93|14836.93|14914.32|14834.32|9
1723527250000|2024-08-13 05:34:10|14917.92|14837.92|14918.66|14838.66|14918.66|14838.66|14917.92|14837.92|8
1723527260000|2024-08-13 05:34:20|14918.38|14838.38|14919.93|14839.93|14919.98|14839.98|14918.38|14838.38|9
1723527270000|2024-08-13 05:34:30|14921.29|14841.29|14921.99|14841.99|14922.04|14842.04|14921.28|14841.28|9
1723527280000|2024-08-13 05:34:40|14922.09|14842.09|14923.35|14843.35|14923.35|14843.35|14922.09|14842.09|8
1723527290000|2024-08-13 05:34:50|14923.43|14843.43|14921.49|14841.49|14923.43|14843.43|14921.49|14841.49|10
1723527300000|2024-08-13 05:35:00|14921.48|14841.48|14921.98|14841.98|14922.02|14842.02|14921.09|14841.09|9
1723527310000|2024-08-13 05:35:10|14921.97|14841.97|14921.5|14841.5|14922.28|14842.28|14921.5|14841.5|10
1723527320000|2024-08-13 05:35:20|14921.4|14841.4|14919.84|14839.84|14921.4|14841.4|14919.84|14839.84|8
1723527330000|2024-08-13 05:35:30|14920.28|14840.28|14919.07|14839.07|14920.46|14840.46|14918.95|14838.95|10
1723527340000|2024-08-13 05:35:40|14918.87|14838.87|14917.73|14837.73|14918.87|14838.87|14917.73|14837.73|10
1723527350000|2024-08-13 05:35:50|14917.49|14837.49|14917.75|14837.75|14917.8|14837.8|14917.48|14837.48|8
1723527360000|2024-08-13 05:36:00|14917.28|14837.28|14917.01|14837.01|14917.33|14837.33|14916.95|14836.95|10
1723527370000|2024-08-13 05:36:10|14917.11|14837.11|14918.39|14838.39|14918.39|14838.39|14917.11|14837.11|10
1723527380000|2024-08-13 05:36:20|14918.7|14838.7|14919.43|14839.43|14919.43|14839.43|14918.48|14838.48|10
1723527390000|2024-08-13 05:36:30|14919.47|14839.47|14919.78|14839.78|14919.81|14839.81|14919.47|14839.47|9
1723527400000|2024-08-13 05:36:40|14919.83|14839.83|14920.64|14840.64|14920.79|14840.79|14919.83|14839.83|10
1723527410000|2024-08-13 05:36:50|14920.65|14840.65|14920.4|14840.4|14920.65|14840.65|14920.4|14840.4|9
1723527420000|2024-08-13 05:37:00|14920.35|14840.35|14920|14840|14920.37|14840.37|14919.93|14839.93|10
1723527430000|2024-08-13 05:37:10|14919.93|14839.93|14921.18|14841.18|14921.18|14841.18|14919.83|14839.83|10
1723527440000|2024-08-13 05:37:20|14921.11|14841.11|14921.5|14841.5|14921.79|14841.79|14921.1|14841.1|10
1723527450000|2024-08-13 05:37:30|14921.59|14841.59|14921.58|14841.58|14921.97|14841.97|14921.58|14841.58|9
1723527460000|2024-08-13 05:37:40|14921.26|14841.26|14920.12|14840.12|14921.57|14841.57|14920.12|14840.12|10
1723527470000|2024-08-13 05:37:50|14920.11|14840.11|14916.56|14836.56|14920.11|14840.11|14916.56|14836.56|10
1723527480000|2024-08-13 05:38:00|14916.54|14836.54|14916.35|14836.35|14917.08|14837.08|14916.35|14836.35|10
1723527490000|2024-08-13 05:38:10|14916.17|14836.17|14918.65|14838.65|14918.65|14838.65|14916.17|14836.17|10
1723527500000|2024-08-13 05:38:20|14919|14839|14919.17|14839.17|14919.17|14839.17|14918.86|14838.86|10
1723527510000|2024-08-13 05:38:30|14919.32|14839.32|14918.76|14838.76|14919.32|14839.32|14918.76|14838.76|9
1723527520000|2024-08-13 05:38:40|14918.73|14838.73|14918.57|14838.57|14918.89|14838.89|14918.57|14838.57|10
1723527530000|2024-08-13 05:38:50|14918.55|14838.55|14917.98|14837.98|14919.72|14839.72|14917.98|14837.98|9
1723527540000|2024-08-13 05:39:00|14917.99|14837.99|14917.52|14837.52|14918.15|14838.15|14917.52|14837.52|9
1723527550000|2024-08-13 05:39:10|14917.47|14837.47|14917.8|14837.8|14917.93|14837.93|14917.47|14837.47|10
1723527560000|2024-08-13 05:39:20|14917.73|14837.73|14917.69|14837.69|14917.73|14837.73|14917.62|14837.62|10
1723527570000|2024-08-13 05:39:30|14916.38|14836.38|14915.65|14835.65|14916.38|14836.38|14915.65|14835.65|10
1723527580000|2024-08-13 05:39:40|14916.11|14836.11|14916.9|14836.9|14916.96|14836.96|14916.11|14836.11|10
1723527590000|2024-08-13 05:39:50|14916.92|14836.92|14917.27|14837.27|14917.27|14837.27|14916.92|14836.92|9
1723527600000|2024-08-13 05:40:00|14917.25|14837.25|14915.62|14835.62|14917.25|14837.25|14915.53|14835.53|9
1723527610000|2024-08-13 05:40:10|14915.66|14835.66|14915.3|14835.3|14915.66|14835.66|14915.3|14835.3|9
1723527620000|2024-08-13 05:40:20|14915|14835|14915.94|14835.94|14915.94|14835.94|14915|14835|9
1723527630000|2024-08-13 05:40:30|14916.25|14836.25|14917.16|14837.16|14917.35|14837.35|14916.25|14836.25|10
1723527640000|2024-08-13 05:40:40|14917.31|14837.31|14916.44|14836.44|14917.31|14837.31|14916.21|14836.21|9
1723527650000|2024-08-13 05:40:50|14916.62|14836.62|14916.34|14836.34|14916.64|14836.64|14916.34|14836.34|9
1723527660000|2024-08-13 05:41:00|14916.45|14836.45|14917.42|14837.42|14917.42|14837.42|14916.45|14836.45|10
1723527670000|2024-08-13 05:41:10|14917.48|14837.48|14917.35|14837.35|14917.48|14837.48|14917.27|14837.27|9
1723527680000|2024-08-13 05:41:20|14917.33|14837.33|14917.04|14837.04|14917.33|14837.33|14917.02|14837.02|10
1723527690000|2024-08-13 05:41:30|14917.39|14837.39|14916.64|14836.64|14917.47|14837.47|14916.64|14836.64|10
1723527700000|2024-08-13 05:41:40|14916.62|14836.62|14915.23|14835.23|14916.72|14836.72|14915.23|14835.23|10
1723527710000|2024-08-13 05:41:50|14915.21|14835.21|14915.1|14835.1|14915.39|14835.39|14914.8|14834.8|7
1723527720000|2024-08-13 05:42:00|14914.98|14834.98|14915.03|14835.03|14915.23|14835.23|14914.91|14834.91|7
1723527730000|2024-08-13 05:42:10|14915.3|14835.3|14915.34|14835.34|14915.46|14835.46|14915.23|14835.23|10
1723527740000|2024-08-13 05:42:20|14915.28|14835.28|14916.27|14836.27|14916.27|14836.27|14914.94|14834.94|8
1723527750000|2024-08-13 05:42:30|14916.29|14836.29|14917.1|14837.1|14917.14|14837.14|14916.29|14836.29|10
1723527760000|2024-08-13 05:42:40|14917.09|14837.09|14916.65|14836.65|14917.09|14837.09|14916.51|14836.51|9
1723527770000|2024-08-13 05:42:50|14916.83|14836.83|14917.09|14837.09|14917.22|14837.22|14916.83|14836.83|10
1723527780000|2024-08-13 05:43:00|14917.46|14837.46|14918.21|14838.21|14918.21|14838.21|14917.46|14837.46|8
1723527790000|2024-08-13 05:43:10|14918.27|14838.27|14917.16|14837.16|14918.27|14838.27|14917.16|14837.16|8
1723527800000|2024-08-13 05:43:20|14917.15|14837.15|14917.65|14837.65|14917.65|14837.65|14917.15|14837.15|9
1723527810000|2024-08-13 05:43:30|14917.67|14837.67|14918.29|14838.29|14918.76|14838.76|14917.67|14837.67|9
1723527820000|2024-08-13 05:43:40|14918.3|14838.3|14918.86|14838.86|14918.89|14838.89|14918.3|14838.3|10
1723527830000|2024-08-13 05:43:50|14918.7|14838.7|14919.78|14839.78|14920.3|14840.3|14918.7|14838.7|10
1723527840000|2024-08-13 05:44:00|14919.85|14839.85|14920.4|14840.4|14920.86|14840.86|14919.85|14839.85|9
1723527850000|2024-08-13 05:44:10|14920.43|14840.43|14920.3|14840.3|14920.71|14840.71|14920.3|14840.3|7
1723527860000|2024-08-13 05:44:20|14920.53|14840.53|14920.27|14840.27|14920.55|14840.55|14920.18|14840.18|9
1723527870000|2024-08-13 05:44:30|14920.29|14840.29|14920.26|14840.26|14920.29|14840.29|14919.54|14839.54|10
1723527880000|2024-08-13 05:44:40|14919.96|14839.96|14920.43|14840.43|14920.48|14840.48|14919.61|14839.61|10
1723527890000|2024-08-13 05:44:50|14920.68|14840.68|14920.85|14840.85|14920.85|14840.85|14920.51|14840.51|8
1723527900000|2024-08-13 05:45:00|14920.83|14840.83|14919.31|14839.31|14920.84|14840.84|14919.18|14839.18|10
1723527910000|2024-08-13 05:45:10|14919.38|14839.38|14919.31|14839.31|14919.38|14839.38|14919.26|14839.26|10
1723527920000|2024-08-13 05:45:20|14919.27|14839.27|14918.89|14838.89|14919.36|14839.36|14918.89|14838.89|10
1723527930000|2024-08-13 05:45:30|14918.96|14838.96|14921.7|14841.7|14921.7|14841.7|14918.96|14838.96|10
1723527940000|2024-08-13 05:45:40|14922.5|14842.5|14922.58|14842.58|14922.72|14842.72|14922.33|14842.33|9
1723527950000|2024-08-13 05:45:50|14922.61|14842.61|14925.85|14845.85|14925.85|14845.85|14922.43|14842.43|10
1723527960000|2024-08-13 05:46:00|14926.17|14846.17|14926.02|14846.02|14926.52|14846.52|14926.02|14846.02|9
1723527970000|2024-08-13 05:46:10|14926.21|14846.21|14925.65|14845.65|14926.24|14846.24|14925.65|14845.65|10
1723527980000|2024-08-13 05:46:20|14925.53|14845.53|14925.61|14845.61|14925.61|14845.61|14925.22|14845.22|9
1723527990000|2024-08-13 05:46:30|14925.7|14845.7|14924.76|14844.76|14925.7|14845.7|14924.65|14844.65|10
1723528000000|2024-08-13 05:46:40|14924.75|14844.75|14924.45|14844.45|14924.77|14844.77|14924.31|14844.31|8
1723528010000|2024-08-13 05:46:50|14924.2|14844.2|14923.34|14843.34|14924.2|14844.2|14923.34|14843.34|9
1723528020000|2024-08-13 05:47:00|14923.36|14843.36|14922.32|14842.32|14923.37|14843.37|14922.32|14842.32|8
1723528030000|2024-08-13 05:47:10|14922.38|14842.38|14922.62|14842.62|14922.74|14842.74|14922.38|14842.38|10
1723528040000|2024-08-13 05:47:20|14922.54|14842.54|14922.99|14842.99|14923.19|14843.19|14922.54|14842.54|8
1723528050000|2024-08-13 05:47:30|14923.15|14843.15|14925.05|14845.05|14925.05|14845.05|14923.15|14843.15|10
1723528060000|2024-08-13 05:47:40|14925.24|14845.24|14927.05|14847.05|14927.1|14847.1|14925.24|14845.24|10
1723528070000|2024-08-13 05:47:50|14927.1|14847.1|14928.46|14848.46|14928.55|14848.55|14926.95|14846.95|10
1723528080000|2024-08-13 05:48:00|14929.04|14849.04|14929.27|14849.27|14929.44|14849.44|14928.97|14848.97|10
1723528090000|2024-08-13 05:48:10|14929.66|14849.66|14929.91|14849.91|14929.93|14849.93|14929.61|14849.61|10
1723528100000|2024-08-13 05:48:20|14929.73|14849.73|14928.71|14848.71|14929.73|14849.73|14928.67|14848.67|10
1723528110000|2024-08-13 05:48:30|14928.2|14848.2|14926.59|14846.59|14928.2|14848.2|14926.59|14846.59|9
1723528120000|2024-08-13 05:48:40|14926.54|14846.54|14926.44|14846.44|14926.89|14846.89|14926.44|14846.44|8
1723528130000|2024-08-13 05:48:50|14926.49|14846.49|14926.92|14846.92|14926.92|14846.92|14926.4|14846.4|9
1723528140000|2024-08-13 05:49:00|14927|14847|14927.72|14847.72|14927.82|14847.82|14926.97|14846.97|10
1723528150000|2024-08-13 05:49:10|14927.57|14847.57|14928.05|14848.05|14928.12|14848.12|14927.57|14847.57|9
1723528160000|2024-08-13 05:49:20|14928.02|14848.02|14928.41|14848.41|14928.41|14848.41|14927.9|14847.9|9
1723528170000|2024-08-13 05:49:30|14928.66|14848.66|14930.73|14850.73|14930.73|14850.73|14928.66|14848.66|10
1723528180000|2024-08-13 05:49:40|14931.64|14851.64|14932.57|14852.57|14932.61|14852.61|14931.59|14851.59|10
1723528190000|2024-08-13 05:49:50|14933.06|14853.06|14934.36|14854.36|14934.41|14854.41|14933.06|14853.06|10
1723528200000|2024-08-13 05:50:00|14934.46|14854.46|14934.64|14854.64|14934.64|14854.64|14934.12|14854.12|9
1723528210000|2024-08-13 05:50:10|14934.63|14854.63|14934.34|14854.34|14934.63|14854.63|14934.34|14854.34|9
1723528220000|2024-08-13 05:50:20|14934.35|14854.35|14933.19|14853.19|14934.35|14854.35|14933.13|14853.13|8
1723528230000|2024-08-13 05:50:30|14933.51|14853.51|14933.58|14853.58|14933.71|14853.71|14933.24|14853.24|10
1723528240000|2024-08-13 05:50:40|14933.6|14853.6|14933.88|14853.88|14933.88|14853.88|14933.6|14853.6|9
1723528250000|2024-08-13 05:50:50|14933.92|14853.92|14934.53|14854.53|14934.53|14854.53|14933.92|14853.92|10
1723528260000|2024-08-13 05:51:00|14934.72|14854.72|14934.25|14854.25|14934.72|14854.72|14934.25|14854.25|10
1723528270000|2024-08-13 05:51:10|14934.68|14854.68|14933.01|14853.01|14934.7|14854.7|14933.01|14853.01|9
1723528280000|2024-08-13 05:51:20|14932.98|14852.98|14932.9|14852.9|14932.99|14852.99|14932.74|14852.74|9
1723528290000|2024-08-13 05:51:30|14933.01|14853.01|14934.85|14854.85|14934.85|14854.85|14933.01|14853.01|10
1723528300000|2024-08-13 05:51:40|14934.97|14854.97|14934.82|14854.82|14935.41|14855.41|14934.82|14854.82|10
1723528310000|2024-08-13 05:51:50|14934.97|14854.97|14935.8|14855.8|14935.8|14855.8|14934.97|14854.97|8
1723528320000|2024-08-13 05:52:00|14936.4|14856.4|14939.27|14859.27|14939.31|14859.31|14936.4|14856.4|10
1723528330000|2024-08-13 05:52:10|14939.51|14859.51|14943.2|14863.2|14943.2|14863.2|14939.09|14859.09|10
1723528340000|2024-08-13 05:52:20|14942.98|14862.98|14941.45|14861.45|14942.98|14862.98|14941.45|14861.45|10
1723528350000|2024-08-13 05:52:30|14940.83|14860.83|14939.2|14859.2|14940.83|14860.83|14939.2|14859.2|9
1723528360000|2024-08-13 05:52:40|14939.45|14859.45|14938.38|14858.38|14939.45|14859.45|14938.11|14858.11|10
1723528370000|2024-08-13 05:52:50|14938.28|14858.28|14940.09|14860.09|14940.11|14860.11|14938.28|14858.28|10
1723528380000|2024-08-13 05:53:00|14940.11|14860.11|14939.1|14859.1|14940.11|14860.11|14939.1|14859.1|9
1723528390000|2024-08-13 05:53:10|14938.99|14858.99|14938.58|14858.58|14939.15|14859.15|14938.53|14858.53|9
1723528400000|2024-08-13 05:53:20|14938.63|14858.63|14937.88|14857.88|14938.63|14858.63|14937.88|14857.88|9
1723528410000|2024-08-13 05:53:30|14937.58|14857.58|14937.31|14857.31|14937.62|14857.62|14937.26|14857.26|9
1723528420000|2024-08-13 05:53:40|14937.11|14857.11|14936.24|14856.24|14937.14|14857.14|14935.96|14855.96|9
1723528430000|2024-08-13 05:53:50|14935.99|14855.99|14935.59|14855.59|14935.99|14855.99|14935.08|14855.08|10
1723528440000|2024-08-13 05:54:00|14934.95|14854.95|14934.72|14854.72|14934.98|14854.98|14934.72|14854.72|8
1723528450000|2024-08-13 05:54:10|14934.71|14854.71|14934.27|14854.27|14934.72|14854.72|14934.27|14854.27|9
1723528460000|2024-08-13 05:54:20|14934.25|14854.25|14931.65|14851.65|14934.25|14854.25|14931.65|14851.65|10
1723528470000|2024-08-13 05:54:30|14931.32|14851.32|14930.93|14850.93|14931.32|14851.32|14930.86|14850.86|10
1723528480000|2024-08-13 05:54:40|14930.92|14850.92|14929.3|14849.3|14930.92|14850.92|14929.3|14849.3|7
1723528490000|2024-08-13 05:54:50|14928.89|14848.89|14929.18|14849.18|14929.21|14849.21|14928.87|14848.87|10
1723528500000|2024-08-13 05:55:00|14929.17|14849.17|14923.01|14843.01|14929.23|14849.23|14923.01|14843.01|10
1723528510000|2024-08-13 05:55:10|14923|14843|14922.11|14842.11|14923|14843|14922.11|14842.11|10
1723528520000|2024-08-13 05:55:20|14922.09|14842.09|14918.13|14838.13|14922.34|14842.34|14917.89|14837.89|10
1723528530000|2024-08-13 05:55:30|14918.19|14838.19|14917.94|14837.94|14918.42|14838.42|14917.94|14837.94|8
1723528540000|2024-08-13 05:55:40|14917.91|14837.91|14918.12|14838.12|14918.3|14838.3|14917.91|14837.91|8
1723528550000|2024-08-13 05:55:50|14917.54|14837.54|14916.29|14836.29|14917.73|14837.73|14916.29|14836.29|10
1723528560000|2024-08-13 05:56:00|14916.2|14836.2|14915.91|14835.91|14916.5|14836.5|14915.41|14835.41|9
1723528570000|2024-08-13 05:56:10|14916.04|14836.04|14916.57|14836.57|14916.57|14836.57|14915.96|14835.96|10
1723528580000|2024-08-13 05:56:20|14916.65|14836.65|14916.4|14836.4|14916.76|14836.76|14916.4|14836.4|8
1723528590000|2024-08-13 05:56:30|14916.32|14836.32|14916.98|14836.98|14916.98|14836.98|14916.19|14836.19|9
1723528600000|2024-08-13 05:56:40|14917.45|14837.45|14917.74|14837.74|14917.99|14837.99|14917.45|14837.45|9
1723528610000|2024-08-13 05:56:50|14917.78|14837.78|14914.52|14834.52|14917.78|14837.78|14914.52|14834.52|10
1723528620000|2024-08-13 05:57:00|14912.07|14832.07|14912.06|14832.06|14912.33|14832.33|14912.05|14832.05|10
1723528630000|2024-08-13 05:57:10|14911.63|14831.63|14910.88|14830.88|14911.63|14831.63|14910.88|14830.88|10
1723528640000|2024-08-13 05:57:20|14910.51|14830.51|14910.86|14830.86|14910.96|14830.96|14910.51|14830.51|9
1723528650000|2024-08-13 05:57:30|14910.46|14830.46|14910.08|14830.08|14910.46|14830.46|14910.08|14830.08|6
1723528660000|2024-08-13 05:57:40|14910.11|14830.11|14910.96|14830.96|14910.96|14830.96|14909.61|14829.61|9
1723528670000|2024-08-13 05:57:50|14911.12|14831.12|14913.22|14833.22|14913.24|14833.24|14911.12|14831.12|10
1723528680000|2024-08-13 05:58:00|14913.23|14833.23|14912.84|14832.84|14913.23|14833.23|14912.84|14832.84|9
1723528690000|2024-08-13 05:58:10|14912.62|14832.62|14912.61|14832.61|14912.93|14832.93|14912.61|14832.61|9
1723528700000|2024-08-13 05:58:20|14912.67|14832.67|14912.32|14832.32|14912.67|14832.67|14912.03|14832.03|10
1723528710000|2024-08-13 05:58:30|14912.05|14832.05|14911.65|14831.65|14912.05|14832.05|14911.62|14831.62|10
1723528720000|2024-08-13 05:58:40|14911.8|14831.8|14911.42|14831.42|14912.04|14832.04|14911.06|14831.06|9
1723528730000|2024-08-13 05:58:50|14911.43|14831.43|14911.53|14831.53|14911.64|14831.64|14911.01|14831.01|10
1723528740000|2024-08-13 05:59:00|14911.54|14831.54|14911.85|14831.85|14912.14|14832.14|14911.42|14831.42|10
1723528750000|2024-08-13 05:59:10|14911.96|14831.96|14912.31|14832.31|14912.31|14832.31|14911.86|14831.86|9
1723528760000|2024-08-13 05:59:20|14912.33|14832.33|14912.02|14832.02|14912.33|14832.33|14912.01|14832.01|10
1723528770000|2024-08-13 05:59:30|14912.06|14832.06|14912.54|14832.54|14912.54|14832.54|14912.02|14832.02|10
1723528780000|2024-08-13 05:59:40|14912.34|14832.34|14913.25|14833.25|14913.25|14833.25|14912.34|14832.34|8
1723528790000|2024-08-13 05:59:50|14913.32|14833.32|14913.45|14833.45|14913.45|14833.45|14913.31|14833.31|8
1723528800000|2024-08-13 06:00:00|14913.44|14833.44|14913.24|14833.24|14914.01|14834.01|14913.15|14833.15|10
1723528810000|2024-08-13 06:00:10|14913.49|14833.49|14913.63|14833.63|14914.29|14834.29|14913.36|14833.36|10
1723528820000|2024-08-13 06:00:20|14913.59|14833.59|14912.4|14832.4|14913.59|14833.59|14912.4|14832.4|10
1723528830000|2024-08-13 06:00:30|14912.5|14832.5|14912.2|14832.2|14912.5|14832.5|14912.2|14832.2|8
1723528840000|2024-08-13 06:00:40|14912.21|14832.21|14911.04|14831.04|14912.82|14832.82|14911.04|14831.04|10
1723528850000|2024-08-13 06:00:50|14910.13|14830.13|14908.56|14828.56|14910.13|14830.13|14907.81|14827.81|10
1723528860000|2024-08-13 06:01:00|14908.6|14828.6|14909.97|14829.97|14910.64|14830.64|14908.6|14828.6|10
1723528870000|2024-08-13 06:01:10|14909.98|14829.98|14909.71|14829.71|14909.99|14829.99|14909.71|14829.71|10
1723528880000|2024-08-13 06:01:20|14909.84|14829.84|14909.61|14829.61|14909.84|14829.84|14908.89|14828.89|10
1723528890000|2024-08-13 06:01:30|14910.14|14830.14|14907.6|14827.6|14910.15|14830.15|14907.6|14827.6|10
1723528900000|2024-08-13 06:01:40|14906.68|14826.68|14906.36|14826.36|14907.78|14827.78|14906.14|14826.14|10
1723528910000|2024-08-13 06:01:50|14904.3|14824.3|14901.73|14821.73|14904.3|14824.3|14901.59|14821.59|10
1723528920000|2024-08-13 06:02:00|14901.44|14821.44|14901.46|14821.46|14901.46|14821.46|14900.8|14820.8|10
1723528930000|2024-08-13 06:02:10|14901.5|14821.5|14901.92|14821.92|14901.92|14821.92|14900.81|14820.81|10
1723528940000|2024-08-13 06:02:20|14901.86|14821.86|14900.58|14820.58|14901.86|14821.86|14900.5|14820.5|10
1723528950000|2024-08-13 06:02:30|14900.6|14820.6|14902.4|14822.4|14902.4|14822.4|14900.6|14820.6|10
1723528960000|2024-08-13 06:02:40|14902.63|14822.63|14904.18|14824.18|14904.61|14824.61|14902.63|14822.63|10
1723528970000|2024-08-13 06:02:50|14904.13|14824.13|14904.51|14824.51|14904.52|14824.52|14904.1|14824.1|10
1723528980000|2024-08-13 06:03:00|14905.7|14825.7|14907.06|14827.06|14907.06|14827.06|14905.7|14825.7|9
1723528990000|2024-08-13 06:03:10|14907.36|14827.36|14910.1|14830.1|14911.38|14831.38|14907.36|14827.36|10
1723529000000|2024-08-13 06:03:20|14910.07|14830.07|14912.18|14832.18|14912.41|14832.41|14910.07|14830.07|10
1723529010000|2024-08-13 06:03:30|14912.53|14832.53|14914.78|14834.78|14914.78|14834.78|14912.48|14832.48|10
1723529020000|2024-08-13 06:03:40|14914.97|14834.97|14916.4|14836.4|14916.4|14836.4|14914.94|14834.94|10
1723529030000|2024-08-13 06:03:50|14916.18|14836.18|14916.1|14836.1|14916.26|14836.26|14916.06|14836.06|10
1723529040000|2024-08-13 06:04:00|14916.25|14836.25|14917.4|14837.4|14917.4|14837.4|14916.25|14836.25|9
1723529050000|2024-08-13 06:04:10|14917.46|14837.46|14920.08|14840.08|14920.08|14840.08|14917.46|14837.46|10
1723529060000|2024-08-13 06:04:20|14920.16|14840.16|14925.57|14845.57|14925.62|14845.62|14920.16|14840.16|10
1723529070000|2024-08-13 06:04:30|14925.55|14845.55|14931.25|14851.25|14931.25|14851.25|14925.55|14845.55|9
1723529080000|2024-08-13 06:04:40|14931.29|14851.29|14931.41|14851.41|14934.2|14854.2|14931.19|14851.19|9
1723529090000|2024-08-13 06:04:50|14931.48|14851.48|14933.52|14853.52|14933.62|14853.62|14931.44|14851.44|10
1723529100000|2024-08-13 06:05:00|14933.55|14853.55|14933.64|14853.64|14933.9|14853.9|14933.5|14853.5|10
1723529110000|2024-08-13 06:05:10|14933.67|14853.67|14932.41|14852.41|14933.79|14853.79|14932.41|14852.41|9
1723529120000|2024-08-13 06:05:20|14932.79|14852.79|14933.63|14853.63|14933.63|14853.63|14932.79|14852.79|9
1723529130000|2024-08-13 06:05:30|14933.68|14853.68|14934.25|14854.25|14934.25|14854.25|14933.68|14853.68|9
1723529140000|2024-08-13 06:05:40|14934.35|14854.35|14933.52|14853.52|14934.92|14854.92|14933.52|14853.52|10
1723529150000|2024-08-13 06:05:50|14933.42|14853.42|14931.05|14851.05|14934.12|14854.12|14931.05|14851.05|10
1723529160000|2024-08-13 06:06:00|14930.79|14850.79|14926.99|14846.99|14930.79|14850.79|14926.76|14846.76|10
1723529170000|2024-08-13 06:06:10|14926.69|14846.69|14926.15|14846.15|14926.69|14846.69|14926.1|14846.1|10
1723529180000|2024-08-13 06:06:20|14925.78|14845.78|14926.1|14846.1|14926.12|14846.12|14925.73|14845.73|9
1723529190000|2024-08-13 06:06:30|14925.69|14845.69|14925.02|14845.02|14925.69|14845.69|14924.68|14844.68|10
1723529200000|2024-08-13 06:06:40|14924.59|14844.59|14924.56|14844.56|14924.59|14844.59|14924.3|14844.3|10
1723529210000|2024-08-13 06:06:50|14924.69|14844.69|14924.27|14844.27|14924.69|14844.69|14924.27|14844.27|10
1723529220000|2024-08-13 06:07:00|14924.35|14844.35|14922.34|14842.34|14924.35|14844.35|14922.34|14842.34|10
1723529230000|2024-08-13 06:07:10|14922.48|14842.48|14921.4|14841.4|14922.48|14842.48|14921.4|14841.4|10
1723529240000|2024-08-13 06:07:20|14921.84|14841.84|14923.92|14843.92|14923.92|14843.92|14921.62|14841.62|10
1723529250000|2024-08-13 06:07:30|14924.21|14844.21|14929.29|14849.29|14929.29|14849.29|14924.21|14844.21|10
1723529260000|2024-08-13 06:07:40|14929.58|14849.58|14930.26|14850.26|14930.26|14850.26|14929.58|14849.58|10
1723529270000|2024-08-13 06:07:50|14930.28|14850.28|14930.66|14850.66|14930.66|14850.66|14930.05|14850.05|10
1723529280000|2024-08-13 06:08:00|14930.61|14850.61|14930.47|14850.47|14930.62|14850.62|14929.17|14849.17|10
1723529290000|2024-08-13 06:08:10|14930.52|14850.52|14930.08|14850.08|14930.6|14850.6|14930.08|14850.08|9
1723529300000|2024-08-13 06:08:20|14929.63|14849.63|14927.99|14847.99|14929.63|14849.63|14927.99|14847.99|9
1723529310000|2024-08-13 06:08:30|14927.05|14847.05|14925.62|14845.62|14927.15|14847.15|14925.62|14845.62|10
1723529320000|2024-08-13 06:08:40|14926.11|14846.11|14924.48|14844.48|14926.11|14846.11|14924.23|14844.23|10
1723529330000|2024-08-13 06:08:50|14924.43|14844.43|14923.94|14843.94|14924.43|14844.43|14923.88|14843.88|10
1723529340000|2024-08-13 06:09:00|14923.93|14843.93|14924.81|14844.81|14924.96|14844.96|14923.91|14843.91|10
1723529350000|2024-08-13 06:09:10|14924.83|14844.83|14923.01|14843.01|14924.83|14844.83|14923.01|14843.01|10
1723529360000|2024-08-13 06:09:20|14922.74|14842.74|14922.69|14842.69|14922.8|14842.8|14922.13|14842.13|10
1723529370000|2024-08-13 06:09:30|14922.67|14842.67|14922.11|14842.11|14922.68|14842.68|14921.98|14841.98|9
1723529380000|2024-08-13 06:09:40|14922.1|14842.1|14920.68|14840.68|14922.1|14842.1|14920.49|14840.49|10
1723529390000|2024-08-13 06:09:50|14920.73|14840.73|14920.27|14840.27|14920.73|14840.73|14920.17|14840.17|9
1723529400000|2024-08-13 06:10:00|14920.28|14840.28|14919.87|14839.87|14920.28|14840.28|14919.59|14839.59|9
1723529410000|2024-08-13 06:10:10|14920|14840|14921.11|14841.11|14921.16|14841.16|14920|14840|10
1723529420000|2024-08-13 06:10:20|14920.99|14840.99|14921.55|14841.55|14921.55|14841.55|14920.87|14840.87|10
1723529430000|2024-08-13 06:10:30|14921.69|14841.69|14922.01|14842.01|14922.18|14842.18|14921.69|14841.69|10
1723529440000|2024-08-13 06:10:40|14921.89|14841.89|14920.3|14840.3|14921.89|14841.89|14920.3|14840.3|9
1723529450000|2024-08-13 06:10:50|14920.18|14840.18|14918.18|14838.18|14920.33|14840.33|14917.92|14837.92|10
1723529460000|2024-08-13 06:11:00|14917.94|14837.94|14916.63|14836.63|14917.94|14837.94|14916.61|14836.61|9
1723529470000|2024-08-13 06:11:10|14916.59|14836.59|14917.54|14837.54|14917.54|14837.54|14915.83|14835.83|10
1723529480000|2024-08-13 06:11:20|14917.71|14837.71|14917.14|14837.14|14917.73|14837.73|14917.14|14837.14|8
1723529490000|2024-08-13 06:11:30|14917.23|14837.23|14917.48|14837.48|14917.49|14837.49|14917|14837|10
1723529500000|2024-08-13 06:11:40|14917.54|14837.54|14917.11|14837.11|14917.54|14837.54|14917.08|14837.08|9
1723529510000|2024-08-13 06:11:50|14917.05|14837.05|14916.22|14836.22|14917.05|14837.05|14916.19|14836.19|10
1723529520000|2024-08-13 06:12:00|14916.16|14836.16|14915.88|14835.88|14916.54|14836.54|14915.88|14835.88|10
1723529530000|2024-08-13 06:12:10|14915.14|14835.14|14911.7|14831.7|14915.39|14835.39|14911.7|14831.7|9
1723529540000|2024-08-13 06:12:20|14911.59|14831.59|14911.23|14831.23|14911.59|14831.59|14911.23|14831.23|9
1723529550000|2024-08-13 06:12:30|14909.95|14829.95|14909|14829|14909.96|14829.96|14908.98|14828.98|10
1723529560000|2024-08-13 06:12:40|14908.81|14828.81|14907.18|14827.18|14909.17|14829.17|14907.18|14827.18|9
1723529570000|2024-08-13 06:12:50|14907.22|14827.22|14907.71|14827.71|14907.72|14827.72|14906.89|14826.89|9
1723529580000|2024-08-13 06:13:00|14907.84|14827.84|14908.44|14828.44|14908.44|14828.44|14907.84|14827.84|9
1723529590000|2024-08-13 06:13:10|14908.48|14828.48|14906.68|14826.68|14908.48|14828.48|14906.68|14826.68|10
1723529600000|2024-08-13 06:13:20|14906.67|14826.67|14906.62|14826.62|14906.67|14826.67|14906.41|14826.41|9
1723529610000|2024-08-13 06:13:30|14907.01|14827.01|14907.21|14827.21|14907.5|14827.5|14906.97|14826.97|10
1723529620000|2024-08-13 06:13:40|14907.2|14827.2|14906.96|14826.96|14907.35|14827.35|14906.94|14826.94|10
1723529630000|2024-08-13 06:13:50|14906.99|14826.99|14908.23|14828.23|14908.23|14828.23|14906.94|14826.94|10
1723529640000|2024-08-13 06:14:00|14908.26|14828.26|14905.37|14825.37|14908.26|14828.26|14905.37|14825.37|10
1723529650000|2024-08-13 06:14:10|14905.29|14825.29|14904.64|14824.64|14905.29|14825.29|14904.61|14824.61|10
1723529660000|2024-08-13 06:14:20|14904.85|14824.85|14906.76|14826.76|14906.76|14826.76|14904.85|14824.85|9
1723529670000|2024-08-13 06:14:30|14907.09|14827.09|14907.05|14827.05|14907.09|14827.09|14906.75|14826.75|10
1723529680000|2024-08-13 06:14:40|14907.13|14827.13|14906.56|14826.56|14907.66|14827.66|14906.56|14826.56|9
1723529690000|2024-08-13 06:14:50|14906.37|14826.37|14905.74|14825.74|14906.37|14826.37|14905.74|14825.74|10
1723529700000|2024-08-13 06:15:00|14905.9|14825.9|14904.18|14824.18|14905.96|14825.96|14904.18|14824.18|10
1723529710000|2024-08-13 06:15:10|14904.04|14824.04|14904.66|14824.66|14904.8|14824.8|14904.04|14824.04|10
1723529720000|2024-08-13 06:15:20|14904.65|14824.65|14904.65|14824.65|14904.73|14824.73|14904.27|14824.27|10
1723529730000|2024-08-13 06:15:30|14904.56|14824.56|14906.15|14826.15|14906.15|14826.15|14904.42|14824.42|10
1723529740000|2024-08-13 06:15:40|14906.3|14826.3|14905.43|14825.43|14906.3|14826.3|14905.43|14825.43|10
1723529750000|2024-08-13 06:15:50|14905.34|14825.34|14904.87|14824.87|14905.37|14825.37|14904.87|14824.87|7
1723529760000|2024-08-13 06:16:00|14905.06|14825.06|14905.95|14825.95|14906.16|14826.16|14905.06|14825.06|10
1723529770000|2024-08-13 06:16:10|14906.13|14826.13|14906.08|14826.08|14906.32|14826.32|14906.08|14826.08|10
1723529780000|2024-08-13 06:16:20|14905.93|14825.93|14905.19|14825.19|14905.93|14825.93|14905.19|14825.19|10
1723529790000|2024-08-13 06:16:30|14905.35|14825.35|14903.76|14823.76|14905.35|14825.35|14903.76|14823.76|10
1723529800000|2024-08-13 06:16:40|14902.79|14822.79|14899.69|14819.69|14902.79|14822.79|14899.61|14819.61|9
1723529810000|2024-08-13 06:16:50|14899.35|14819.35|14898.69|14818.69|14899.35|14819.35|14898.69|14818.69|9
1723529820000|2024-08-13 06:17:00|14898.57|14818.57|14897.68|14817.68|14898.6|14818.6|14897.54|14817.54|9
1723529830000|2024-08-13 06:17:10|14896.88|14816.88|14894.79|14814.79|14896.88|14816.88|14894.22|14814.22|10
1723529840000|2024-08-13 06:17:20|14894.82|14814.82|14895.99|14815.99|14895.99|14815.99|14894.82|14814.82|9
1723529850000|2024-08-13 06:17:30|14896.1|14816.1|14896.28|14816.28|14896.46|14816.46|14895.9|14815.9|10
1723529860000|2024-08-13 06:17:40|14896.31|14816.31|14896.09|14816.09|14896.31|14816.31|14896.09|14816.09|10
1723529870000|2024-08-13 06:17:50|14896.12|14816.12|14895.5|14815.5|14896.12|14816.12|14894.86|14814.86|8
1723529880000|2024-08-13 06:18:00|14895.48|14815.48|14895.66|14815.66|14896.25|14816.25|14895.48|14815.48|10
1723529890000|2024-08-13 06:18:10|14895.61|14815.61|14895.27|14815.27|14895.61|14815.61|14894.51|14814.51|10
1723529900000|2024-08-13 06:18:20|14894.92|14814.92|14894.68|14814.68|14895.06|14815.06|14894.62|14814.62|10
1723529910000|2024-08-13 06:18:30|14894.57|14814.57|14894.82|14814.82|14894.82|14814.82|14894.4|14814.4|10
1723529920000|2024-08-13 06:18:40|14894.35|14814.35|14893.04|14813.04|14894.35|14814.35|14893.03|14813.03|10
1723529930000|2024-08-13 06:18:50|14893.06|14813.06|14893.35|14813.35|14893.35|14813.35|14892.92|14812.92|8
1723529940000|2024-08-13 06:19:00|14892.75|14812.75|14887.66|14807.66|14892.75|14812.75|14887.32|14807.32|9
1723529950000|2024-08-13 06:19:10|14887.7|14807.7|14884.83|14804.83|14887.7|14807.7|14884.83|14804.83|9
1723529960000|2024-08-13 06:19:20|14884.54|14804.54|14883.19|14803.19|14884.54|14804.54|14883.19|14803.19|10
1723529970000|2024-08-13 06:19:30|14883.14|14803.14|14881.23|14801.23|14883.14|14803.14|14881.23|14801.23|10
1723529980000|2024-08-13 06:19:40|14880.98|14800.98|14878.59|14798.59|14880.98|14800.98|14878.59|14798.59|10
1723529990000|2024-08-13 06:19:50|14878.41|14798.41|14872.49|14792.49|14878.41|14798.41|14872.49|14792.49|10
1723530000000|2024-08-13 06:20:00|14872.15|14792.15|14869.03|14789.03|14872.15|14792.15|14868.69|14788.69|10
1723530010000|2024-08-13 06:20:10|14869.18|14789.18|14868.46|14788.46|14869.41|14789.41|14868.32|14788.32|10
1723530020000|2024-08-13 06:20:20|14868.19|14788.19|14873.6|14793.6|14873.6|14793.6|14868.19|14788.19|10
1723530030000|2024-08-13 06:20:30|14873.55|14793.55|14873.3|14793.3|14873.55|14793.55|14872.87|14792.87|9
1723530040000|2024-08-13 06:20:40|14873.53|14793.53|14873.87|14793.87|14873.87|14793.87|14873.45|14793.45|9
1723530050000|2024-08-13 06:20:50|14873.94|14793.94|14875.45|14795.45|14875.45|14795.45|14873.94|14793.94|10
1723530060000|2024-08-13 06:21:00|14875.53|14795.53|14877.06|14797.06|14877.58|14797.58|14875.53|14795.53|10
1723530070000|2024-08-13 06:21:10|14877.43|14797.43|14878.18|14798.18|14878.18|14798.18|14877.4|14797.4|10
1723530080000|2024-08-13 06:21:20|14878.76|14798.76|14877.33|14797.33|14879.02|14799.02|14877.33|14797.33|10
1723530090000|2024-08-13 06:21:30|14877.2|14797.2|14874.84|14794.84|14877.37|14797.37|14874.84|14794.84|10
1723530100000|2024-08-13 06:21:40|14874.89|14794.89|14874.78|14794.78|14875.2|14795.2|14874.66|14794.66|10
1723530110000|2024-08-13 06:21:50|14874.72|14794.72|14873.27|14793.27|14874.72|14794.72|14873.16|14793.16|10
1723530120000|2024-08-13 06:22:00|14873.07|14793.07|14870.21|14790.21|14873.07|14793.07|14870.21|14790.21|10
1723530130000|2024-08-13 06:22:10|14870.07|14790.07|14869.56|14789.56|14870.07|14790.07|14869.56|14789.56|9
1723530140000|2024-08-13 06:22:20|14869.02|14789.02|14867.58|14787.58|14869.33|14789.33|14867.58|14787.58|10
1723530150000|2024-08-13 06:22:30|14867.43|14787.43|14864.98|14784.98|14867.43|14787.43|14864.98|14784.98|10
1723530160000|2024-08-13 06:22:40|14865.21|14785.21|14865.83|14785.83|14865.83|14785.83|14865.21|14785.21|10
1723530170000|2024-08-13 06:22:50|14865.59|14785.59|14865.28|14785.28|14865.72|14785.72|14864.65|14784.65|10
1723530180000|2024-08-13 06:23:00|14865.27|14785.27|14863.56|14783.56|14865.33|14785.33|14863.56|14783.56|10
1723530190000|2024-08-13 06:23:10|14863.51|14783.51|14855.98|14775.98|14863.51|14783.51|14855.98|14775.98|9
1723530200000|2024-08-13 06:23:20|14856.8|14776.8|14855.79|14775.79|14857.57|14777.57|14855.48|14775.48|10
1723530210000|2024-08-13 06:23:30|14855.77|14775.77|14858.35|14778.35|14858.35|14778.35|14855.77|14775.77|10
1723530220000|2024-08-13 06:23:40|14859.04|14779.04|14859.45|14779.45|14859.46|14779.46|14859.04|14779.04|10
1723530230000|2024-08-13 06:23:50|14859.31|14779.31|14861.75|14781.75|14861.75|14781.75|14859.31|14779.31|10
1723530240000|2024-08-13 06:24:00|14861.98|14781.98|14863.66|14783.66|14863.66|14783.66|14861.54|14781.54|10
1723530250000|2024-08-13 06:24:10|14863.63|14783.63|14864.19|14784.19|14864.19|14784.19|14863.3|14783.3|10
1723530260000|2024-08-13 06:24:20|14864.55|14784.55|14861.37|14781.37|14864.55|14784.55|14861.37|14781.37|10
1723530270000|2024-08-13 06:24:30|14860.87|14780.87|14857.77|14777.77|14860.87|14780.87|14857.77|14777.77|10
1723530280000|2024-08-13 06:24:40|14856.46|14776.46|14855.28|14775.28|14856.46|14776.46|14855.18|14775.18|9
1723530290000|2024-08-13 06:24:50|14855.32|14775.32|14850.82|14770.82|14855.32|14775.32|14850.82|14770.82|10
1723530300000|2024-08-13 06:25:00|14850.7|14770.7|14851.35|14771.35|14851.35|14771.35|14849.66|14769.66|10
1723530310000|2024-08-13 06:25:10|14851.61|14771.61|14852.68|14772.68|14852.68|14772.68|14851.56|14771.56|10
1723530320000|2024-08-13 06:25:20|14853.06|14773.06|14853.2|14773.2|14853.27|14773.27|14852.77|14772.77|9
1723530330000|2024-08-13 06:25:30|14853.19|14773.19|14854.51|14774.51|14854.87|14774.87|14852.57|14772.57|10
1723530340000|2024-08-13 06:25:40|14853.98|14773.98|14852.53|14772.53|14854.14|14774.14|14852.53|14772.53|10
1723530350000|2024-08-13 06:25:50|14853.21|14773.21|14852.75|14772.75|14853.35|14773.35|14852.75|14772.75|9
1723530360000|2024-08-13 06:26:00|14853.11|14773.11|14854.52|14774.52|14854.52|14774.52|14852.77|14772.77|10
1723530370000|2024-08-13 06:26:10|14854.8|14774.8|14857.26|14777.26|14857.26|14777.26|14854.8|14774.8|10
1723530380000|2024-08-13 06:26:20|14856.98|14776.98|14857.26|14777.26|14857.58|14777.58|14856.98|14776.98|10
1723530390000|2024-08-13 06:26:30|14857.22|14777.22|14858.44|14778.44|14858.44|14778.44|14857.22|14777.22|9
1723530400000|2024-08-13 06:26:40|14858.7|14778.7|14860.04|14780.04|14860.04|14780.04|14858.7|14778.7|10
1723530410000|2024-08-13 06:26:50|14860.07|14780.07|14860.55|14780.55|14860.68|14780.68|14860.04|14780.04|10
1723530420000|2024-08-13 06:27:00|14860.94|14780.94|14860.43|14780.43|14861.17|14781.17|14860.43|14780.43|10
1723530430000|2024-08-13 06:27:10|14859.88|14779.88|14859.09|14779.09|14859.94|14779.94|14859.09|14779.09|10
1723530440000|2024-08-13 06:27:20|14859.1|14779.1|14858.71|14778.71|14859.1|14779.1|14858.36|14778.36|9
1723530450000|2024-08-13 06:27:30|14859.01|14779.01|14858.59|14778.59|14859.01|14779.01|14858.59|14778.59|8
1723530460000|2024-08-13 06:27:40|14858.85|14778.85|14860.02|14780.02|14860.02|14780.02|14858.85|14778.85|10
1723530470000|2024-08-13 06:27:50|14859.97|14779.97|14859.71|14779.71|14860.19|14780.19|14859.71|14779.71|9
1723530480000|2024-08-13 06:28:00|14859.66|14779.66|14859.45|14779.45|14859.87|14779.87|14859.45|14779.45|10
1723530490000|2024-08-13 06:28:10|14859.64|14779.64|14858.32|14778.32|14859.64|14779.64|14858.32|14778.32|8
1723530500000|2024-08-13 06:28:20|14858.62|14778.62|14859.95|14779.95|14859.95|14779.95|14858.62|14778.62|10
1723530510000|2024-08-13 06:28:30|14860.33|14780.33|14864.79|14784.79|14864.79|14784.79|14860.33|14780.33|10
1723530520000|2024-08-13 06:28:40|14865.17|14785.17|14867.17|14787.17|14867.17|14787.17|14865.17|14785.17|10
1723530530000|2024-08-13 06:28:50|14867.46|14787.46|14867.76|14787.76|14867.76|14787.76|14867.4|14787.4|10
1723530540000|2024-08-13 06:29:00|14868.02|14788.02|14871.55|14791.55|14871.55|14791.55|14868.02|14788.02|10
1723530550000|2024-08-13 06:29:10|14871.74|14791.74|14872.35|14792.35|14872.83|14792.83|14871.74|14791.74|10
1723530560000|2024-08-13 06:29:20|14872.58|14792.58|14874.91|14794.91|14874.91|14794.91|14872.58|14792.58|10
1723530570000|2024-08-13 06:29:30|14875.16|14795.16|14875.18|14795.18|14875.44|14795.44|14875.08|14795.08|10
1723530580000|2024-08-13 06:29:40|14875.03|14795.03|14874.33|14794.33|14875.54|14795.54|14874.33|14794.33|10
1723530590000|2024-08-13 06:29:50|14873.7|14793.7|14873.75|14793.75|14873.9|14793.9|14872.96|14792.96|10
1723530600000|2024-08-13 06:30:00|14873.64|14793.64|14872.54|14792.54|14873.64|14793.64|14872.46|14792.46|10
1723530610000|2024-08-13 06:30:10|14872.47|14792.47|14874.21|14794.21|14874.21|14794.21|14872.28|14792.28|10
1723530620000|2024-08-13 06:30:20|14874.28|14794.28|14878.86|14798.86|14878.86|14798.86|14874.28|14794.28|10
1723530630000|2024-08-13 06:30:30|14879.37|14799.37|14878.86|14798.86|14879.37|14799.37|14878.42|14798.42|10
1723530640000|2024-08-13 06:30:40|14879.05|14799.05|14880.77|14800.77|14880.77|14800.77|14878.74|14798.74|10
1723530650000|2024-08-13 06:30:50|14881.01|14801.01|14882.93|14802.93|14883.1|14803.1|14881.01|14801.01|9
1723530660000|2024-08-13 06:31:00|14883.36|14803.36|14885.66|14805.66|14885.66|14805.66|14883.36|14803.36|10
1723530670000|2024-08-13 06:31:10|14886.38|14806.38|14887.23|14807.23|14887.36|14807.36|14886.22|14806.22|10
1723530680000|2024-08-13 06:31:20|14887.26|14807.26|14888.28|14808.28|14888.28|14808.28|14887.26|14807.26|9
1723530690000|2024-08-13 06:31:30|14888.17|14808.17|14887.79|14807.79|14888.52|14808.52|14887.79|14807.79|10
1723530700000|2024-08-13 06:31:40|14886.28|14806.28|14884.68|14804.68|14886.28|14806.28|14884.68|14804.68|10
1723530710000|2024-08-13 06:31:50|14884.64|14804.64|14884.15|14804.15|14884.64|14804.64|14884.01|14804.01|10
1723530720000|2024-08-13 06:32:00|14884.24|14804.24|14881.29|14801.29|14884.25|14804.25|14881.29|14801.29|10
1723530730000|2024-08-13 06:32:10|14880.51|14800.51|14877.3|14797.3|14880.51|14800.51|14877.08|14797.08|10
1723530740000|2024-08-13 06:32:20|14877.34|14797.34|14876.98|14796.98|14877.95|14797.95|14876.84|14796.84|9
1723530750000|2024-08-13 06:32:30|14876.41|14796.41|14876.07|14796.07|14876.5|14796.5|14874.87|14794.87|10
1723530760000|2024-08-13 06:32:40|14876.12|14796.12|14879.72|14799.72|14879.72|14799.72|14875.99|14795.99|10
1723530770000|2024-08-13 06:32:50|14879.49|14799.49|14879.49|14799.49|14879.53|14799.53|14879.42|14799.42|10
1723530780000|2024-08-13 06:33:00|14879.62|14799.62|14878.94|14798.94|14879.62|14799.62|14878.94|14798.94|10
1723530790000|2024-08-13 06:33:10|14878.76|14798.76|14878.68|14798.68|14879.15|14799.15|14878.1|14798.1|10
1723530800000|2024-08-13 06:33:20|14878.61|14798.61|14879.29|14799.29|14879.29|14799.29|14878.61|14798.61|10
1723530810000|2024-08-13 06:33:30|14878.86|14798.86|14877.33|14797.33|14878.86|14798.86|14877.18|14797.18|10
1723530820000|2024-08-13 06:33:40|14877.06|14797.06|14876.24|14796.24|14877.06|14797.06|14875.49|14795.49|9
1723530830000|2024-08-13 06:33:50|14875.98|14795.98|14875.69|14795.69|14876.21|14796.21|14875.21|14795.21|10
1723530840000|2024-08-13 06:34:00|14875.73|14795.73|14871.28|14791.28|14875.73|14795.73|14871.28|14791.28|9
1723530850000|2024-08-13 06:34:10|14871.18|14791.18|14872.42|14792.42|14872.44|14792.44|14870.8|14790.8|10
1723530860000|2024-08-13 06:34:20|14871.92|14791.92|14872.13|14792.13|14872.3|14792.3|14871.89|14791.89|10
1723530870000|2024-08-13 06:34:30|14872.04|14792.04|14872.76|14792.76|14872.76|14792.76|14871.82|14791.82|10
1723530880000|2024-08-13 06:34:40|14872.72|14792.72|14874.67|14794.67|14874.67|14794.67|14872.72|14792.72|10
1723530890000|2024-08-13 06:34:50|14874.66|14794.66|14878.4|14798.4|14878.4|14798.4|14874.66|14794.66|10
1723530900000|2024-08-13 06:35:00|14879.82|14799.82|14880.49|14800.49|14880.49|14800.49|14879.82|14799.82|10
1723530910000|2024-08-13 06:35:10|14881.02|14801.02|14881.42|14801.42|14882.32|14802.32|14881.02|14801.02|10
1723530920000|2024-08-13 06:35:20|14880.86|14800.86|14880.5|14800.5|14881.43|14801.43|14880.5|14800.5|10
1723530930000|2024-08-13 06:35:30|14880.29|14800.29|14880.94|14800.94|14881.54|14801.54|14880.29|14800.29|10
1723530940000|2024-08-13 06:35:40|14881|14801|14881.86|14801.86|14882.01|14802.01|14881|14801|10
1723530950000|2024-08-13 06:35:50|14881.71|14801.71|14882.28|14802.28|14882.28|14802.28|14881.71|14801.71|9
1723530960000|2024-08-13 06:36:00|14882.12|14802.12|14881.6|14801.6|14882.12|14802.12|14881.34|14801.34|9
1723530970000|2024-08-13 06:36:10|14881.68|14801.68|14883.48|14803.48|14883.48|14803.48|14881.58|14801.58|10
1723530980000|2024-08-13 06:36:20|14883.62|14803.62|14886.08|14806.08|14886.08|14806.08|14883.62|14803.62|10
1723530990000|2024-08-13 06:36:30|14886.13|14806.13|14888.99|14808.99|14888.99|14808.99|14886.13|14806.13|10
1723531000000|2024-08-13 06:36:40|14889.11|14809.11|14891.39|14811.39|14891.39|14811.39|14889.11|14809.11|10
1723531010000|2024-08-13 06:36:50|14891.38|14811.38|14893.43|14813.43|14893.43|14813.43|14891.31|14811.31|10
1723531020000|2024-08-13 06:37:00|14893.83|14813.83|14893.48|14813.48|14893.88|14813.88|14893.45|14813.45|10
1723531030000|2024-08-13 06:37:10|14893.58|14813.58|14894.15|14814.15|14895.25|14815.25|14893.58|14813.58|9
1723531040000|2024-08-13 06:37:20|14894.18|14814.18|14902.59|14822.59|14902.59|14822.59|14894.18|14814.18|10
1723531050000|2024-08-13 06:37:30|14905.96|14825.96|14906.82|14826.82|14906.82|14826.82|14905.43|14825.43|10
1723531060000|2024-08-13 06:37:40|14906.84|14826.84|14907.59|14827.59|14907.99|14827.99|14906.69|14826.69|10
1723531070000|2024-08-13 06:37:50|14907.61|14827.61|14908.62|14828.62|14908.62|14828.62|14907.57|14827.57|10
1723531080000|2024-08-13 06:38:00|14908.6|14828.6|14908.84|14828.84|14909.45|14829.45|14908.33|14828.33|9
1723531090000|2024-08-13 06:38:10|14910.4|14830.4|14909.94|14829.94|14911.43|14831.43|14909.94|14829.94|10
1723531100000|2024-08-13 06:38:20|14909.61|14829.61|14910.22|14830.22|14910.22|14830.22|14909.61|14829.61|10
1723531110000|2024-08-13 06:38:30|14910.31|14830.31|14912.05|14832.05|14912.05|14832.05|14910.31|14830.31|10
1723531120000|2024-08-13 06:38:40|14911.84|14831.84|14911.9|14831.9|14912.18|14832.18|14911.56|14831.56|10
1723531130000|2024-08-13 06:38:50|14912.01|14832.01|14913.97|14833.97|14913.97|14833.97|14911.9|14831.9|10
1723531140000|2024-08-13 06:39:00|14913.94|14833.94|14920.53|14840.53|14920.53|14840.53|14913.94|14833.94|10
1723531150000|2024-08-13 06:39:10|14920.69|14840.69|14921.93|14841.93|14921.93|14841.93|14920.69|14840.69|10
1723531160000|2024-08-13 06:39:20|14921.95|14841.95|14920.71|14840.71|14921.95|14841.95|14920.57|14840.57|10
1723531170000|2024-08-13 06:39:30|14920.88|14840.88|14921.89|14841.89|14922.08|14842.08|14920.88|14840.88|10
1723531180000|2024-08-13 06:39:40|14922.41|14842.41|14924.17|14844.17|14924.17|14844.17|14922.41|14842.41|10
1723531190000|2024-08-13 06:39:50|14924.32|14844.32|14922.91|14842.91|14924.35|14844.35|14922.91|14842.91|10
1723531200000|2024-08-13 06:40:00|14922.79|14842.79|14921.24|14841.24|14922.84|14842.84|14921.24|14841.24|10
1723531210000|2024-08-13 06:40:10|14921.21|14841.21|14921.39|14841.39|14921.39|14841.39|14920.68|14840.68|10
1723531220000|2024-08-13 06:40:20|14921.48|14841.48|14922.53|14842.53|14922.53|14842.53|14921.48|14841.48|10
1723531230000|2024-08-13 06:40:30|14922.51|14842.51|14922.35|14842.35|14922.51|14842.51|14922.13|14842.13|10
1723531240000|2024-08-13 06:40:40|14922.36|14842.36|14922.03|14842.03|14922.78|14842.78|14922.03|14842.03|10
1723531250000|2024-08-13 06:40:50|14921.95|14841.95|14919.71|14839.71|14921.95|14841.95|14919.71|14839.71|10
1723531260000|2024-08-13 06:41:00|14919.59|14839.59|14919.08|14839.08|14919.88|14839.88|14919.08|14839.08|10
1723531270000|2024-08-13 06:41:10|14918.86|14838.86|14916.85|14836.85|14918.86|14838.86|14916.85|14836.85|10
1723531280000|2024-08-13 06:41:20|14916.51|14836.51|14916.67|14836.67|14916.84|14836.84|14916.11|14836.11|10
1723531290000|2024-08-13 06:41:30|14916.73|14836.73|14916.95|14836.95|14916.95|14836.95|14916.55|14836.55|8
1723531300000|2024-08-13 06:41:40|14916.9|14836.9|14918.03|14838.03|14918.03|14838.03|14916.9|14836.9|9
1723531310000|2024-08-13 06:41:50|14918.15|14838.15|14916.52|14836.52|14918.15|14838.15|14916.39|14836.39|9
1723531320000|2024-08-13 06:42:00|14916.15|14836.15|14914.82|14834.82|14916.15|14836.15|14914.82|14834.82|10
1723531330000|2024-08-13 06:42:10|14915.12|14835.12|14915.93|14835.93|14916.13|14836.13|14915.12|14835.12|9
1723531340000|2024-08-13 06:42:20|14916.17|14836.17|14916.72|14836.72|14917.01|14837.01|14916.17|14836.17|9
1723531350000|2024-08-13 06:42:30|14916.86|14836.86|14916.98|14836.98|14916.98|14836.98|14916.31|14836.31|10
1723531360000|2024-08-13 06:42:40|14916.97|14836.97|14918.01|14838.01|14918.01|14838.01|14916.96|14836.96|9
1723531370000|2024-08-13 06:42:50|14918.14|14838.14|14916.11|14836.11|14918.14|14838.14|14916|14836|10
1723531380000|2024-08-13 06:43:00|14916.1|14836.1|14916.04|14836.04|14916.16|14836.16|14915.83|14835.83|9
1723531390000|2024-08-13 06:43:10|14915.93|14835.93|14915.63|14835.63|14915.93|14835.93|14915.35|14835.35|9
1723531400000|2024-08-13 06:43:20|14915.62|14835.62|14916.84|14836.84|14916.84|14836.84|14915.61|14835.61|10
1723531410000|2024-08-13 06:43:30|14916.83|14836.83|14917.14|14837.14|14917.23|14837.23|14916.79|14836.79|9
1723531420000|2024-08-13 06:43:40|14917.18|14837.18|14917.66|14837.66|14917.66|14837.66|14917.18|14837.18|8
1723531430000|2024-08-13 06:43:50|14918.37|14838.37|14918.18|14838.18|14918.38|14838.38|14918.09|14838.09|10
1723531440000|2024-08-13 06:44:00|14918.16|14838.16|14918.91|14838.91|14918.91|14838.91|14917.97|14837.97|10
1723531450000|2024-08-13 06:44:10|14918.95|14838.95|14920.13|14840.13|14920.13|14840.13|14918.88|14838.88|10
1723531460000|2024-08-13 06:44:20|14920.14|14840.14|14919.7|14839.7|14920.44|14840.44|14919.7|14839.7|10
1723531470000|2024-08-13 06:44:30|14919.66|14839.66|14919.37|14839.37|14919.73|14839.73|14919.3|14839.3|10
1723531480000|2024-08-13 06:44:40|14919.39|14839.39|14918.58|14838.58|14919.39|14839.39|14918.57|14838.57|9
1723531490000|2024-08-13 06:44:50|14918.66|14838.66|14916.55|14836.55|14918.66|14838.66|14916.55|14836.55|10
1723531500000|2024-08-13 06:45:00|14916.53|14836.53|14916.2|14836.2|14916.7|14836.7|14916.1|14836.1|10
1723531510000|2024-08-13 06:45:10|14916.18|14836.18|14915.03|14835.03|14916.18|14836.18|14915.01|14835.01|9
1723531520000|2024-08-13 06:45:20|14915.02|14835.02|14915.45|14835.45|14915.65|14835.65|14915.02|14835.02|10
1723531530000|2024-08-13 06:45:30|14916.59|14836.59|14921.93|14841.93|14921.93|14841.93|14916.59|14836.59|10
1723531540000|2024-08-13 06:45:40|14921.91|14841.91|14924.45|14844.45|14924.45|14844.45|14921.91|14841.91|9
1723531550000|2024-08-13 06:45:50|14924.57|14844.57|14928.03|14848.03|14928.03|14848.03|14924.56|14844.56|10
1723531560000|2024-08-13 06:46:00|14928.16|14848.16|14930.28|14850.28|14930.28|14850.28|14928.16|14848.16|10
1723531570000|2024-08-13 06:46:10|14930.39|14850.39|14936.59|14856.59|14936.59|14856.59|14930.39|14850.39|10
1723531580000|2024-08-13 06:46:20|14936.67|14856.67|14936.93|14856.93|14937.16|14857.16|14936.66|14856.66|9
1723531590000|2024-08-13 06:46:30|14937.4|14857.4|14936.99|14856.99|14937.74|14857.74|14936.99|14856.99|10
1723531600000|2024-08-13 06:46:40|14936.87|14856.87|14934.18|14854.18|14936.87|14856.87|14934.18|14854.18|10
1723531610000|2024-08-13 06:46:50|14934.12|14854.12|14932.27|14852.27|14934.12|14854.12|14932.27|14852.27|10
1723531620000|2024-08-13 06:47:00|14932.48|14852.48|14933.73|14853.73|14933.76|14853.76|14932.11|14852.11|10
1723531630000|2024-08-13 06:47:10|14933.71|14853.71|14934.64|14854.64|14934.64|14854.64|14933.51|14853.51|10
1723531640000|2024-08-13 06:47:20|14934.71|14854.71|14935.04|14855.04|14935.07|14855.07|14933.78|14853.78|10
1723531650000|2024-08-13 06:47:30|14934.97|14854.97|14938.75|14858.75|14938.75|14858.75|14934.97|14854.97|10
1723531660000|2024-08-13 06:47:40|14938.84|14858.84|14941.97|14861.97|14941.97|14861.97|14938.84|14858.84|10
1723531670000|2024-08-13 06:47:50|14941.82|14861.82|14941.77|14861.77|14942.07|14862.07|14941.33|14861.33|9
1723531680000|2024-08-13 06:48:00|14941.65|14861.65|14941.63|14861.63|14941.65|14861.65|14940.29|14860.29|10
1723531690000|2024-08-13 06:48:10|14941.07|14861.07|14942.16|14862.16|14942.16|14862.16|14940.61|14860.61|10
1723531700000|2024-08-13 06:48:20|14942.39|14862.39|14943.09|14863.09|14944.02|14864.02|14941.84|14861.84|10
1723531710000|2024-08-13 06:48:30|14943.1|14863.1|14946.69|14866.69|14946.72|14866.72|14943.09|14863.09|10
1723531720000|2024-08-13 06:48:40|14946.53|14866.53|14949.76|14869.76|14949.76|14869.76|14946.49|14866.49|10
1723531730000|2024-08-13 06:48:50|14950.05|14870.05|14953.6|14873.6|14953.76|14873.76|14950.05|14870.05|9
1723531740000|2024-08-13 06:49:00|14953.59|14873.59|14958.43|14878.43|14959.52|14879.52|14953.59|14873.59|10
1723531750000|2024-08-13 06:49:10|14958.39|14878.39|14961.28|14881.28|14961.28|14881.28|14958.39|14878.39|10
1723531760000|2024-08-13 06:49:20|14962.13|14882.13|14961.42|14881.42|14962.51|14882.51|14960.98|14880.98|10
1723531770000|2024-08-13 06:49:30|14961.55|14881.55|14961.72|14881.72|14962.19|14882.19|14961.5|14881.5|10
1723531780000|2024-08-13 06:49:40|14961.33|14881.33|14961.64|14881.64|14961.81|14881.81|14960.58|14880.58|9
1723531790000|2024-08-13 06:49:50|14961.58|14881.58|14960.21|14880.21|14961.58|14881.58|14960.21|14880.21|10
1723531800000|2024-08-13 06:50:00|14959.88|14879.88|14959.43|14879.43|14959.88|14879.88|14958.21|14878.21|10
1723531810000|2024-08-13 06:50:10|14959.46|14879.46|14960.68|14880.68|14960.95|14880.95|14959.46|14879.46|9
1723531820000|2024-08-13 06:50:20|14960.43|14880.43|14959.16|14879.16|14960.56|14880.56|14959.16|14879.16|10
1723531830000|2024-08-13 06:50:30|14959.23|14879.23|14958.25|14878.25|14959.26|14879.26|14958.25|14878.25|10
1723531840000|2024-08-13 06:50:40|14958.15|14878.15|14958.89|14878.89|14958.94|14878.94|14958.15|14878.15|10
1723531850000|2024-08-13 06:50:50|14958.12|14878.12|14956.43|14876.43|14958.12|14878.12|14956.43|14876.43|10
1723531860000|2024-08-13 06:51:00|14955.49|14875.49|14956.89|14876.89|14956.89|14876.89|14954.85|14874.85|10
1723531870000|2024-08-13 06:51:10|14957.48|14877.48|14958.21|14878.21|14958.24|14878.24|14957.48|14877.48|7
1723531880000|2024-08-13 06:51:20|14958.66|14878.66|14960.1|14880.1|14960.1|14880.1|14958.53|14878.53|10
1723531890000|2024-08-13 06:51:30|14960.77|14880.77|14960.49|14880.49|14961.15|14881.15|14960.49|14880.49|10
1723531900000|2024-08-13 06:51:40|14960.45|14880.45|14963.03|14883.03|14963.03|14883.03|14960.45|14880.45|10
1723531910000|2024-08-13 06:51:50|14963.01|14883.01|14964.25|14884.25|14964.25|14884.25|14963.01|14883.01|10
1723531920000|2024-08-13 06:52:00|14964.47|14884.47|14966.33|14886.33|14966.33|14886.33|14964.31|14884.31|10
1723531930000|2024-08-13 06:52:10|14966.48|14886.48|14966.03|14886.03|14966.48|14886.48|14965.56|14885.56|10
1723531940000|2024-08-13 06:52:20|14966.3|14886.3|14967.13|14887.13|14967.13|14887.13|14966.3|14886.3|10
1723531950000|2024-08-13 06:52:30|14967.16|14887.16|14967.64|14887.64|14967.83|14887.83|14967.14|14887.14|10
1723531960000|2024-08-13 06:52:40|14967.57|14887.57|14967.41|14887.41|14967.82|14887.82|14967.39|14887.39|10
1723531970000|2024-08-13 06:52:50|14966.94|14886.94|14966.5|14886.5|14966.94|14886.94|14966.39|14886.39|9
1723531980000|2024-08-13 06:53:00|14966.55|14886.55|14967.46|14887.46|14967.46|14887.46|14966.55|14886.55|9
1723531990000|2024-08-13 06:53:10|14967.47|14887.47|14967.47|14887.47|14967.59|14887.59|14967.45|14887.45|8
1723532000000|2024-08-13 06:53:20|14967.45|14887.45|14967.26|14887.26|14968.31|14888.31|14967.26|14887.26|9
1723532010000|2024-08-13 06:53:30|14967.64|14887.64|14966.97|14886.97|14968.2|14888.2|14966.91|14886.91|10
1723532020000|2024-08-13 06:53:40|14967.17|14887.17|14967.74|14887.74|14967.96|14887.96|14966.8|14886.8|10
1723532030000|2024-08-13 06:53:50|14967.51|14887.51|14968.41|14888.41|14968.41|14888.41|14967.51|14887.51|10
1723532040000|2024-08-13 06:54:00|14968.39|14888.39|14972.43|14892.43|14972.43|14892.43|14968.39|14888.39|10
1723532050000|2024-08-13 06:54:10|14972.89|14892.89|14970.47|14890.47|14972.89|14892.89|14970.47|14890.47|10
1723532060000|2024-08-13 06:54:20|14970.4|14890.4|14970.57|14890.57|14970.72|14890.72|14970.14|14890.14|10
1723532070000|2024-08-13 06:54:30|14970.51|14890.51|14967.37|14887.37|14970.51|14890.51|14967.37|14887.37|9
1723532080000|2024-08-13 06:54:40|14967.09|14887.09|14966.13|14886.13|14967.09|14887.09|14966.13|14886.13|10
1723532090000|2024-08-13 06:54:50|14966.06|14886.06|14965.76|14885.76|14966.32|14886.32|14965.73|14885.73|10
1723532100000|2024-08-13 06:55:00|14966.11|14886.11|14964.63|14884.63|14966.11|14886.11|14964.43|14884.43|9
1723532110000|2024-08-13 06:55:10|14964.45|14884.45|14967.72|14887.72|14967.85|14887.85|14964.42|14884.42|10
1723532120000|2024-08-13 06:55:20|14967.43|14887.43|14967.5|14887.5|14968.02|14888.02|14966.84|14886.84|9
1723532130000|2024-08-13 06:55:30|14967.62|14887.62|14967.9|14887.9|14967.9|14887.9|14967.49|14887.49|9
1723532140000|2024-08-13 06:55:40|14967.72|14887.72|14966.62|14886.62|14968.01|14888.01|14966.62|14886.62|10
1723532150000|2024-08-13 06:55:50|14966.79|14886.79|14966.66|14886.66|14966.79|14886.79|14966.66|14886.66|10
1723532160000|2024-08-13 06:56:00|14966.75|14886.75|14965.25|14885.25|14967.25|14887.25|14965.01|14885.01|9
1723532170000|2024-08-13 06:56:10|14965.21|14885.21|14964.72|14884.72|14965.63|14885.63|14964.72|14884.72|8
1723532180000|2024-08-13 06:56:20|14964.66|14884.66|14965.21|14885.21|14965.38|14885.38|14964.6|14884.6|10
1723532190000|2024-08-13 06:56:30|14965.2|14885.2|14969.15|14889.15|14969.15|14889.15|14965.19|14885.19|10
1723532200000|2024-08-13 06:56:40|14969.94|14889.94|14971|14891|14971|14891|14969.58|14889.58|10
1723532210000|2024-08-13 06:56:50|14970.97|14890.97|14971.5|14891.5|14971.98|14891.98|14970.97|14890.97|10
1723532220000|2024-08-13 06:57:00|14972.38|14892.38|14972.85|14892.85|14972.9|14892.9|14972.3|14892.3|10
1723532230000|2024-08-13 06:57:10|14973.07|14893.07|14972.49|14892.49|14973.07|14893.07|14972.37|14892.37|9
1723532240000|2024-08-13 06:57:20|14972.53|14892.53|14972.58|14892.58|14972.61|14892.61|14972.19|14892.19|10
1723532250000|2024-08-13 06:57:30|14972.54|14892.54|14971.99|14891.99|14972.54|14892.54|14971.97|14891.97|10
1723532260000|2024-08-13 06:57:40|14972.19|14892.19|14971.16|14891.16|14972.19|14892.19|14970.81|14890.81|10
1723532270000|2024-08-13 06:57:50|14970.38|14890.38|14969.87|14889.87|14970.4|14890.4|14969.87|14889.87|9
1723532280000|2024-08-13 06:58:00|14969.91|14889.91|14970.05|14890.05|14970.21|14890.21|14969.84|14889.84|10
1723532290000|2024-08-13 06:58:10|14970.53|14890.53|14970.57|14890.57|14970.75|14890.75|14970.52|14890.52|10
1723532300000|2024-08-13 06:58:20|14970.55|14890.55|14971.04|14891.04|14971.04|14891.04|14970.18|14890.18|10
1723532310000|2024-08-13 06:58:30|14971.09|14891.09|14970.87|14890.87|14971.14|14891.14|14970.86|14890.86|10
1723532320000|2024-08-13 06:58:40|14970.7|14890.7|14969.93|14889.93|14970.78|14890.78|14969.8|14889.8|10
1723532330000|2024-08-13 06:58:50|14969.94|14889.94|14970.67|14890.67|14970.83|14890.83|14969.94|14889.94|10
1723532340000|2024-08-13 06:59:00|14970.95|14890.95|14970.16|14890.16|14971.06|14891.06|14970.16|14890.16|10
1723532350000|2024-08-13 06:59:10|14969.83|14889.83|14968.13|14888.13|14969.83|14889.83|14968.13|14888.13|9
1723532360000|2024-08-13 06:59:20|14967.62|14887.62|14965.38|14885.38|14967.62|14887.62|14965.38|14885.38|10
1723532370000|2024-08-13 06:59:30|14965.36|14885.36|14963.92|14883.92|14965.49|14885.49|14963.92|14883.92|10
1723532380000|2024-08-13 06:59:40|14963.88|14883.88|14960.53|14880.53|14963.88|14883.88|14960.44|14880.44|9
1723532390000|2024-08-13 06:59:50|14960.4|14880.4|14960.34|14880.34|14960.68|14880.68|14960.21|14880.21|9
1723532400000|2024-08-13 07:00:00|14960.35|14880.35|14960.85|14880.85|14960.87|14880.87|14960.29|14880.29|10
1723532410000|2024-08-13 07:00:10|14960.94|14880.94|14958.77|14878.77|14960.94|14880.94|14958.77|14878.77|9
1723532420000|2024-08-13 07:00:20|14958.37|14878.37|14958.37|14878.37|14958.91|14878.91|14958.37|14878.37|10
1723532430000|2024-08-13 07:00:30|14958.08|14878.08|14956.64|14876.64|14958.25|14878.25|14956.64|14876.64|9
1723532440000|2024-08-13 07:00:40|14956.66|14876.66|14953.83|14873.83|14956.66|14876.66|14953.83|14873.83|10
1723532450000|2024-08-13 07:00:50|14952.92|14872.92|14951.68|14871.68|14953.43|14873.43|14951.59|14871.59|10
1723532460000|2024-08-13 07:01:00|14951.76|14871.76|14952.18|14872.18|14952.18|14872.18|14951.52|14871.52|10
1723532470000|2024-08-13 07:01:10|14952.34|14872.34|14953.2|14873.2|14953.6|14873.6|14951.34|14871.34|10
1723532480000|2024-08-13 07:01:20|14953.67|14873.67|14951.77|14871.77|14953.67|14873.67|14951.68|14871.68|10
1723532490000|2024-08-13 07:01:30|14951.83|14871.83|14952.6|14872.6|14952.62|14872.62|14951.83|14871.83|10
1723532500000|2024-08-13 07:01:40|14953.16|14873.16|14953.61|14873.61|14953.97|14873.97|14953.16|14873.16|9
1723532510000|2024-08-13 07:01:50|14953.46|14873.46|14953.32|14873.32|14953.81|14873.81|14952.28|14872.28|8
1723532520000|2024-08-13 07:02:00|14952.4|14872.4|14950.44|14870.44|14952.4|14872.4|14950.44|14870.44|10
1723532530000|2024-08-13 07:02:10|14950.18|14870.18|14948.18|14868.18|14950.18|14870.18|14948.09|14868.09|10
1723532540000|2024-08-13 07:02:20|14949.2|14869.2|14949.54|14869.54|14949.54|14869.54|14948.86|14868.86|10
1723532550000|2024-08-13 07:02:30|14949.96|14869.96|14950.58|14870.58|14950.63|14870.63|14949.96|14869.96|8
1723532560000|2024-08-13 07:02:40|14950.7|14870.7|14953.39|14873.39|14953.48|14873.48|14950.13|14870.13|10
1723532570000|2024-08-13 07:02:50|14952.78|14872.78|14953.17|14873.17|14953.17|14873.17|14952.13|14872.13|9
1723532580000|2024-08-13 07:03:00|14953.18|14873.18|14954.74|14874.74|14954.74|14874.74|14952.85|14872.85|10
1723532590000|2024-08-13 07:03:10|14955.1|14875.1|14956.82|14876.82|14956.82|14876.82|14955.1|14875.1|10
1723532600000|2024-08-13 07:03:20|14957.72|14877.72|14960.71|14880.71|14960.71|14880.71|14957.72|14877.72|8
1723532610000|2024-08-13 07:03:30|14961.61|14881.61|14963.16|14883.16|14963.25|14883.25|14961.61|14881.61|10
1723532620000|2024-08-13 07:03:40|14963.06|14883.06|14964.6|14884.6|14964.68|14884.68|14963.06|14883.06|10
1723532630000|2024-08-13 07:03:50|14964.76|14884.76|14965.68|14885.68|14965.68|14885.68|14964.49|14884.49|10
1723532640000|2024-08-13 07:04:00|14965.82|14885.82|14965.99|14885.99|14966.3|14886.3|14965.82|14885.82|9
1723532650000|2024-08-13 07:04:10|14966.39|14886.39|14966.49|14886.49|14966.55|14886.55|14966.15|14886.15|10
1723532660000|2024-08-13 07:04:20|14966.79|14886.79|14971.26|14891.26|14971.26|14891.26|14966.79|14886.79|10
1723532670000|2024-08-13 07:04:30|14971.49|14891.49|14971.44|14891.44|14971.81|14891.81|14971.34|14891.34|10
1723532680000|2024-08-13 07:04:40|14971.32|14891.32|14971.22|14891.22|14971.44|14891.44|14971.22|14891.22|8
1723532690000|2024-08-13 07:04:50|14970.46|14890.46|14968.15|14888.15|14970.46|14890.46|14968.15|14888.15|10
1723532700000|2024-08-13 07:05:00|14967.33|14887.33|14966.63|14886.63|14967.33|14887.33|14966.3|14886.3|10
1723532710000|2024-08-13 07:05:10|14966.9|14886.9|14967.43|14887.43|14967.43|14887.43|14966.9|14886.9|10
1723532720000|2024-08-13 07:05:20|14967.38|14887.38|14969.04|14889.04|14969.04|14889.04|14967.38|14887.38|9
1723532730000|2024-08-13 07:05:30|14969.11|14889.11|14972.02|14892.02|14972.02|14892.02|14969.08|14889.08|10
1723532740000|2024-08-13 07:05:40|14972.23|14892.23|14974.83|14894.83|14974.83|14894.83|14972.23|14892.23|10
1723532750000|2024-08-13 07:05:50|14974.97|14894.97|14977.72|14897.72|14977.72|14897.72|14974.97|14894.97|9
1723532760000|2024-08-13 07:06:00|14977.88|14897.88|14978.39|14898.39|14978.54|14898.54|14977.88|14897.88|10
1723532770000|2024-08-13 07:06:10|14977.87|14897.87|14977.95|14897.95|14977.98|14897.98|14977.44|14897.44|9
1723532780000|2024-08-13 07:06:20|14978.26|14898.26|14978.13|14898.13|14978.27|14898.27|14977.44|14897.44|10
1723532790000|2024-08-13 07:06:30|14978.08|14898.08|14979.24|14899.24|14979.24|14899.24|14977.63|14897.63|10
1723532800000|2024-08-13 07:06:40|14979.23|14899.23|14981.72|14901.72|14981.72|14901.72|14979.23|14899.23|9
1723532810000|2024-08-13 07:06:50|14981.79|14901.79|14979.95|14899.95|14981.79|14901.79|14979.67|14899.67|10
1723532820000|2024-08-13 07:07:00|14979.43|14899.43|14978.75|14898.75|14979.43|14899.43|14978.42|14898.42|10
1723532830000|2024-08-13 07:07:10|14978.65|14898.65|14975.84|14895.84|14978.65|14898.65|14975.78|14895.78|10
1723532840000|2024-08-13 07:07:20|14976.09|14896.09|14975.35|14895.35|14976.09|14896.09|14975.14|14895.14|10
1723532850000|2024-08-13 07:07:30|14974.46|14894.46|14972.74|14892.74|14974.46|14894.46|14972.73|14892.73|9
1723532860000|2024-08-13 07:07:40|14972.64|14892.64|14972.7|14892.7|14973.07|14893.07|14972.64|14892.64|10
1723532870000|2024-08-13 07:07:50|14972.85|14892.85|14972.13|14892.13|14972.85|14892.85|14972.13|14892.13|10
1723532880000|2024-08-13 07:08:00|14972.22|14892.22|14971.21|14891.21|14972.22|14892.22|14971.21|14891.21|8
1723532890000|2024-08-13 07:08:10|14971.13|14891.13|14971.01|14891.01|14971.19|14891.19|14970.47|14890.47|9
1723532900000|2024-08-13 07:08:20|14970.53|14890.53|14972.66|14892.66|14972.66|14892.66|14970.53|14890.53|10
1723532910000|2024-08-13 07:08:30|14973.29|14893.29|14971.23|14891.23|14973.29|14893.29|14971.23|14891.23|10
1723532920000|2024-08-13 07:08:40|14971.12|14891.12|14971.57|14891.57|14971.65|14891.65|14971.12|14891.12|9
1723532930000|2024-08-13 07:08:50|14971.51|14891.51|14970.01|14890.01|14971.51|14891.51|14970.01|14890.01|10
1723532940000|2024-08-13 07:09:00|14970.02|14890.02|14968.88|14888.88|14970.17|14890.17|14968.88|14888.88|9
1723532950000|2024-08-13 07:09:10|14968.84|14888.84|14969.25|14889.25|14969.25|14889.25|14968.58|14888.58|10
1723532960000|2024-08-13 07:09:20|14970.21|14890.21|14971.03|14891.03|14971.5|14891.5|14970.21|14890.21|10
1723532970000|2024-08-13 07:09:30|14971.41|14891.41|14971.64|14891.64|14971.67|14891.67|14971.41|14891.41|10
1723532980000|2024-08-13 07:09:40|14971.54|14891.54|14971.45|14891.45|14971.54|14891.54|14971.27|14891.27|8
1723532990000|2024-08-13 07:09:50|14971.52|14891.52|14969.21|14889.21|14971.52|14891.52|14969.21|14889.21|9
1723533000000|2024-08-13 07:10:00|14969.24|14889.24|14967.99|14887.99|14969.44|14889.44|14967.99|14887.99|9
1723533010000|2024-08-13 07:10:10|14967.75|14887.75|14967.73|14887.73|14967.83|14887.83|14967.45|14887.45|10
1723533020000|2024-08-13 07:10:20|14968.24|14888.24|14966.2|14886.2|14968.24|14888.24|14966.2|14886.2|10
1723533030000|2024-08-13 07:10:30|14966.04|14886.04|14965.31|14885.31|14966.04|14886.04|14965.31|14885.31|10
1723533040000|2024-08-13 07:10:40|14965.21|14885.21|14964.24|14884.24|14965.21|14885.21|14964.24|14884.24|8
1723533050000|2024-08-13 07:10:50|14965.05|14885.05|14966.56|14886.56|14966.56|14886.56|14965.05|14885.05|10
1723533060000|2024-08-13 07:11:00|14966.64|14886.64|14966.42|14886.42|14967.22|14887.22|14966.42|14886.42|10
1723533070000|2024-08-13 07:11:10|14966.38|14886.38|14965.5|14885.5|14966.38|14886.38|14965.5|14885.5|10
1723533080000|2024-08-13 07:11:20|14965.55|14885.55|14965.36|14885.36|14965.55|14885.55|14965.36|14885.36|7
1723533090000|2024-08-13 07:11:30|14965.35|14885.35|14965.17|14885.17|14965.59|14885.59|14965.06|14885.06|10
1723533100000|2024-08-13 07:11:40|14965.2|14885.2|14964.11|14884.11|14965.21|14885.21|14964.1|14884.1|8
1723533110000|2024-08-13 07:11:50|14964.58|14884.58|14965.86|14885.86|14965.99|14885.99|14964.58|14884.58|9
1723533120000|2024-08-13 07:12:00|14965.95|14885.95|14967.12|14887.12|14967.12|14887.12|14965.95|14885.95|9
1723533130000|2024-08-13 07:12:10|14966.75|14886.75|14966.33|14886.33|14966.75|14886.75|14966.25|14886.25|10
1723533140000|2024-08-13 07:12:20|14966.2|14886.2|14966.21|14886.21|14966.21|14886.21|14965.95|14885.95|9
1723533150000|2024-08-13 07:12:30|14966.26|14886.26|14966.07|14886.07|14966.37|14886.37|14966.07|14886.07|10
1723533160000|2024-08-13 07:12:40|14965.93|14885.93|14966.04|14886.04|14966.53|14886.53|14965.93|14885.93|10
1723533170000|2024-08-13 07:12:50|14965.99|14885.99|14966.27|14886.27|14966.29|14886.29|14965.99|14885.99|9
1723533180000|2024-08-13 07:13:00|14966.61|14886.61|14965.3|14885.3|14966.69|14886.69|14965.29|14885.29|9
1723533190000|2024-08-13 07:13:10|14965.29|14885.29|14962.84|14882.84|14965.29|14885.29|14962.84|14882.84|10
1723533200000|2024-08-13 07:13:20|14962.92|14882.92|14961.2|14881.2|14962.92|14882.92|14961.02|14881.02|10
1723533210000|2024-08-13 07:13:30|14961.51|14881.51|14963.56|14883.56|14963.56|14883.56|14961.51|14881.51|10
1723533220000|2024-08-13 07:13:40|14963.58|14883.58|14964.99|14884.99|14964.99|14884.99|14963.56|14883.56|10
1723533230000|2024-08-13 07:13:50|14965.28|14885.28|14965.15|14885.15|14965.97|14885.97|14964.61|14884.61|10
1723533240000|2024-08-13 07:14:00|14967.28|14887.28|14969.93|14889.93|14969.93|14889.93|14967.24|14887.24|10
1723533250000|2024-08-13 07:14:10|14969.95|14889.95|14972.16|14892.16|14972.16|14892.16|14969.95|14889.95|10
1723533260000|2024-08-13 07:14:20|14972.77|14892.77|14973.43|14893.43|14973.43|14893.43|14972.71|14892.71|9
1723533270000|2024-08-13 07:14:30|14973.54|14893.54|14974.03|14894.03|14974.16|14894.16|14973.34|14893.34|10
1723533280000|2024-08-13 07:14:40|14974.41|14894.41|14976.46|14896.46|14976.46|14896.46|14974.41|14894.41|8
1723533290000|2024-08-13 07:14:50|14976.77|14896.77|14977.71|14897.71|14977.71|14897.71|14976.77|14896.77|10
1723533300000|2024-08-13 07:15:00|14977.63|14897.63|14978.94|14898.94|14978.94|14898.94|14977.52|14897.52|10
1723533310000|2024-08-13 07:15:10|14979.09|14899.09|14981.73|14901.73|14981.73|14901.73|14979.09|14899.09|10
1723533320000|2024-08-13 07:15:20|14981.83|14901.83|14985.16|14905.16|14985.22|14905.22|14981.83|14901.83|10
1723533330000|2024-08-13 07:15:30|14985.27|14905.27|14986.26|14906.26|14986.26|14906.26|14985.27|14905.27|10
1723533340000|2024-08-13 07:15:40|14986.27|14906.27|14991.28|14911.28|14991.28|14911.28|14986.27|14906.27|8
1723533350000|2024-08-13 07:15:50|14991.81|14911.81|14993.24|14913.24|14993.24|14913.24|14991.81|14911.81|10
1723533360000|2024-08-13 07:16:00|14993.42|14913.42|14993.59|14913.59|14993.59|14913.59|14993.11|14913.11|10
1723533370000|2024-08-13 07:16:10|14993.86|14913.86|14992.47|14912.47|14993.98|14913.98|14992.47|14912.47|9
1723533380000|2024-08-13 07:16:20|14992.55|14912.55|14989.24|14909.24|14992.55|14912.55|14988.96|14908.96|10
1723533390000|2024-08-13 07:16:30|14988.96|14908.96|14985.39|14905.39|14988.96|14908.96|14985.39|14905.39|10
1723533400000|2024-08-13 07:16:40|14985.29|14905.29|14986.64|14906.64|14986.64|14906.64|14984.81|14904.81|10
1723533410000|2024-08-13 07:16:50|14986.73|14906.73|14986.38|14906.38|14986.73|14906.73|14986.18|14906.18|10
1723533420000|2024-08-13 07:17:00|14986.48|14906.48|14984.42|14904.42|14987.02|14907.02|14983.81|14903.81|10
1723533430000|2024-08-13 07:17:10|14984.37|14904.37|14985.55|14905.55|14985.55|14905.55|14984.37|14904.37|9
1723533440000|2024-08-13 07:17:20|14985.42|14905.42|14984.95|14904.95|14985.71|14905.71|14984.85|14904.85|10
1723533450000|2024-08-13 07:17:30|14984.81|14904.81|14985.25|14905.25|14985.25|14905.25|14984.5|14904.5|10
1723533460000|2024-08-13 07:17:40|14985.41|14905.41|14987.92|14907.92|14987.92|14907.92|14985.36|14905.36|10
1723533470000|2024-08-13 07:17:50|14988.04|14908.04|14987.76|14907.76|14988.1|14908.1|14987.54|14907.54|10
1723533480000|2024-08-13 07:18:00|14987.62|14907.62|14987.99|14907.99|14987.99|14907.99|14986.97|14906.97|10
1723533490000|2024-08-13 07:18:10|14988.31|14908.31|14990.81|14910.81|14991.05|14911.05|14988.31|14908.31|10
1723533500000|2024-08-13 07:18:20|14991.47|14911.47|14994.42|14914.42|14994.42|14914.42|14991.15|14911.15|10
1723533510000|2024-08-13 07:18:30|14994.62|14914.62|14994.94|14914.94|14995.07|14915.07|14994.62|14914.62|9
1723533520000|2024-08-13 07:18:40|14994.93|14914.93|14994.53|14914.53|14995.29|14915.29|14994.5|14914.5|9
1723533530000|2024-08-13 07:18:50|14994.06|14914.06|14993.76|14913.76|14994.1|14914.1|14993.51|14913.51|10
1723533540000|2024-08-13 07:19:00|14993.79|14913.79|14993.87|14913.87|14994.19|14914.19|14993.79|14913.79|10
1723533550000|2024-08-13 07:19:10|14993.9|14913.9|14994.44|14914.44|14994.5|14914.5|14993.9|14913.9|10
1723533560000|2024-08-13 07:19:20|14994.5|14914.5|14993|14913|14994.5|14914.5|14992.95|14912.95|10
1723533570000|2024-08-13 07:19:30|14992.85|14912.85|14991.93|14911.93|14992.99|14912.99|14991.93|14911.93|10
1723533580000|2024-08-13 07:19:40|14991.47|14911.47|14989.72|14909.72|14991.47|14911.47|14989.72|14909.72|10
1723533590000|2024-08-13 07:19:50|14989.64|14909.64|14989.93|14909.93|14990|14910|14989.42|14909.42|10
1723533600000|2024-08-13 07:20:00|14989.76|14909.76|14990.62|14910.62|14990.62|14910.62|14989.69|14909.69|9
1723533610000|2024-08-13 07:20:10|14990.68|14910.68|14990.82|14910.82|14990.82|14910.82|14990.47|14910.47|10
1723533620000|2024-08-13 07:20:20|14991.08|14911.08|14990.73|14910.73|14991.08|14911.08|14990.37|14910.37|10
1723533630000|2024-08-13 07:20:30|14990.76|14910.76|14992.16|14912.16|14992.16|14912.16|14990.76|14910.76|10
1723533640000|2024-08-13 07:20:40|14992.55|14912.55|14994.68|14914.68|14994.68|14914.68|14992.34|14912.34|10
1723533650000|2024-08-13 07:20:50|14994.73|14914.73|14995.3|14915.3|14995.3|14915.3|14994.01|14914.01|9
1723533660000|2024-08-13 07:21:00|14995.25|14915.25|14994.57|14914.57|14995.25|14915.25|14994.57|14914.57|9
1723533670000|2024-08-13 07:21:10|14994.75|14914.75|14994.86|14914.86|14995.37|14915.37|14994.69|14914.69|9
1723533680000|2024-08-13 07:21:20|14994.46|14914.46|14993.59|14913.59|14994.46|14914.46|14993.19|14913.19|9
1723533690000|2024-08-13 07:21:30|14993.1|14913.1|14995.05|14915.05|14995.05|14915.05|14992.69|14912.69|10
1723533700000|2024-08-13 07:21:40|14995.4|14915.4|14998.69|14918.69|14998.69|14918.69|14995.4|14915.4|10
1723533710000|2024-08-13 07:21:50|14998.74|14918.74|14997.63|14917.63|14998.78|14918.78|14997.61|14917.61|10
1723533720000|2024-08-13 07:22:00|14997.67|14917.67|14998.41|14918.41|14998.41|14918.41|14997.42|14917.42|10
1723533730000|2024-08-13 07:22:10|14998.48|14918.48|14999.32|14919.32|15001.28|14921.28|14998.48|14918.48|10
1723533740000|2024-08-13 07:22:20|14999.06|14919.06|14998.47|14918.47|14999.07|14919.07|14998.45|14918.45|10
1723533750000|2024-08-13 07:22:30|14998.52|14918.52|14994.66|14914.66|14998.67|14918.67|14994.66|14914.66|10
1723533760000|2024-08-13 07:22:40|14994.54|14914.54|14993.86|14913.86|14994.54|14914.54|14993.86|14913.86|10
1723533770000|2024-08-13 07:22:50|14993.72|14913.72|14992.79|14912.79|14993.92|14913.92|14992.79|14912.79|10
1723533780000|2024-08-13 07:23:00|14992.3|14912.3|14990.45|14910.45|14992.3|14912.3|14990.45|14910.45|10
1723533790000|2024-08-13 07:23:10|14990.46|14910.46|14989.6|14909.6|14990.52|14910.52|14989.6|14909.6|10
1723533800000|2024-08-13 07:23:20|14989.36|14909.36|14987.76|14907.76|14989.36|14909.36|14987.7|14907.7|10
1723533810000|2024-08-13 07:23:30|14987.74|14907.74|14987.47|14907.47|14988.06|14908.06|14987.47|14907.47|10
1723533820000|2024-08-13 07:23:40|14987.44|14907.44|14983.31|14903.31|14987.44|14907.44|14983.31|14903.31|9
1723533830000|2024-08-13 07:23:50|14982.75|14902.75|14981.55|14901.55|14982.75|14902.75|14981.55|14901.55|9
1723533840000|2024-08-13 07:24:00|14981.62|14901.62|14978.85|14898.85|14981.62|14901.62|14978.85|14898.85|10
1723533850000|2024-08-13 07:24:10|14978.31|14898.31|14975.08|14895.08|14978.31|14898.31|14975.08|14895.08|10
1723533860000|2024-08-13 07:24:20|14975.09|14895.09|14973.58|14893.58|14975.09|14895.09|14972.19|14892.19|10
1723533870000|2024-08-13 07:24:30|14973.98|14893.98|14970.49|14890.49|14974.31|14894.31|14970.49|14890.49|10
1723533880000|2024-08-13 07:24:40|14970.15|14890.15|14966.38|14886.38|14970.15|14890.15|14966.38|14886.38|9
1723533890000|2024-08-13 07:24:50|14965.99|14885.99|14967.36|14887.36|14967.94|14887.94|14965.65|14885.65|10
1723533900000|2024-08-13 07:25:00|14967.19|14887.19|14965.96|14885.96|14967.19|14887.19|14965.96|14885.96|10
1723533910000|2024-08-13 07:25:10|14965.79|14885.79|14961.68|14881.68|14965.79|14885.79|14961.68|14881.68|10
1723533920000|2024-08-13 07:25:20|14961.56|14881.56|14955.06|14875.06|14961.56|14881.56|14955.06|14875.06|10
1723533930000|2024-08-13 07:25:30|14955.03|14875.03|14953.48|14873.48|14955.03|14875.03|14952.97|14872.97|9
1723533940000|2024-08-13 07:25:40|14953.96|14873.96|14956.32|14876.32|14956.32|14876.32|14953.96|14873.96|10
1723533950000|2024-08-13 07:25:50|14956.61|14876.61|14953.6|14873.6|14957.01|14877.01|14953.6|14873.6|10
1723533960000|2024-08-13 07:26:00|14953.01|14873.01|14952.24|14872.24|14953.39|14873.39|14952.24|14872.24|10
1723533970000|2024-08-13 07:26:10|14952.04|14872.04|14952.64|14872.64|14952.64|14872.64|14951.55|14871.55|10
1723533980000|2024-08-13 07:26:20|14953.04|14873.04|14952.78|14872.78|14953.77|14873.77|14952.76|14872.76|10
1723533990000|2024-08-13 07:26:30|14952.79|14872.79|14953.69|14873.69|14953.69|14873.69|14952.59|14872.59|10
1723534000000|2024-08-13 07:26:40|14953.63|14873.63|14944.46|14864.46|14953.63|14873.63|14944.46|14864.46|10
1723534010000|2024-08-13 07:26:50|14943.51|14863.51|14940.25|14860.25|14943.51|14863.51|14940.25|14860.25|10
1723534020000|2024-08-13 07:27:00|14940.24|14860.24|14942.24|14862.24|14942.24|14862.24|14939.94|14859.94|10
1723534030000|2024-08-13 07:27:10|14942.44|14862.44|14944.12|14864.12|14944.19|14864.19|14942.44|14862.44|9
1723534040000|2024-08-13 07:27:20|14944.39|14864.39|14946.54|14866.54|14946.54|14866.54|14944.39|14864.39|9
1723534050000|2024-08-13 07:27:30|14946.76|14866.76|14948.2|14868.2|14948.21|14868.21|14946.76|14866.76|10
1723534060000|2024-08-13 07:27:40|14948.18|14868.18|14948.06|14868.06|14948.24|14868.24|14948.01|14868.01|10
1723534070000|2024-08-13 07:27:50|14948.1|14868.1|14946.1|14866.1|14948.12|14868.12|14946.1|14866.1|8
1723534080000|2024-08-13 07:28:00|14945.64|14865.64|14946.67|14866.67|14947.14|14867.14|14944.98|14864.98|10
1723534090000|2024-08-13 07:28:10|14946.65|14866.65|14947.23|14867.23|14947.23|14867.23|14946.61|14866.61|10
1723534100000|2024-08-13 07:28:20|14947.25|14867.25|14947.73|14867.73|14947.76|14867.76|14947.16|14867.16|9
1723534110000|2024-08-13 07:28:30|14947.49|14867.49|14947.76|14867.76|14947.86|14867.86|14947.33|14867.33|9
1723534120000|2024-08-13 07:28:40|14947.82|14867.82|14945.45|14865.45|14947.82|14867.82|14945.45|14865.45|10
1723534130000|2024-08-13 07:28:50|14945.24|14865.24|14944.17|14864.17|14945.46|14865.46|14944.17|14864.17|10
1723534140000|2024-08-13 07:29:00|14944.18|14864.18|14942.74|14862.74|14944.33|14864.33|14942.74|14862.74|10
1723534150000|2024-08-13 07:29:10|14942.69|14862.69|14940.95|14860.95|14942.69|14862.69|14940.95|14860.95|10
1723534160000|2024-08-13 07:29:20|14940.15|14860.15|14938.84|14858.84|14940.15|14860.15|14938.8|14858.8|10
1723534170000|2024-08-13 07:29:30|14938.58|14858.58|14936.34|14856.34|14938.58|14858.58|14936.34|14856.34|10
1723534180000|2024-08-13 07:29:40|14936.22|14856.22|14935.94|14855.94|14936.48|14856.48|14935.94|14855.94|10
1723534190000|2024-08-13 07:29:50|14935.86|14855.86|14936.58|14856.58|14936.58|14856.58|14935.38|14855.38|10
1723534200000|2024-08-13 07:30:00|14936.62|14856.62|14934.96|14854.96|14936.88|14856.88|14934.71|14854.71|10
1723534210000|2024-08-13 07:30:10|14934.71|14854.71|14930.71|14850.71|14934.71|14854.71|14930.71|14850.71|9
1723534220000|2024-08-13 07:30:20|14930.01|14850.01|14926.59|14846.59|14930.01|14850.01|14926.32|14846.32|10
1723534230000|2024-08-13 07:30:30|14926.55|14846.55|14929.71|14849.71|14929.71|14849.71|14926.55|14846.55|10
1723534240000|2024-08-13 07:30:40|14929.94|14849.94|14933.54|14853.54|14933.54|14853.54|14929.94|14849.94|10
1723534250000|2024-08-13 07:30:50|14933.48|14853.48|14934.45|14854.45|14934.98|14854.98|14933.4|14853.4|9
1723534260000|2024-08-13 07:31:00|14934.5|14854.5|14936.63|14856.63|14936.63|14856.63|14934.5|14854.5|10
1723534270000|2024-08-13 07:31:10|14936.83|14856.83|14938.66|14858.66|14938.84|14858.84|14936.83|14856.83|10
1723534280000|2024-08-13 07:31:20|14938.71|14858.71|14939.13|14859.13|14939.38|14859.38|14938.26|14858.26|10
1723534290000|2024-08-13 07:31:30|14938.84|14858.84|14938.68|14858.68|14938.86|14858.86|14938.03|14858.03|10
1723534300000|2024-08-13 07:31:40|14938.74|14858.74|14938.52|14858.52|14939.01|14859.01|14938.38|14858.38|10
1723534310000|2024-08-13 07:31:50|14938.56|14858.56|14940.37|14860.37|14940.37|14860.37|14938.47|14858.47|10
1723534320000|2024-08-13 07:32:00|14940.82|14860.82|14943.21|14863.21|14943.21|14863.21|14940.82|14860.82|10
1723534330000|2024-08-13 07:32:10|14943.56|14863.56|14944.27|14864.27|14944.52|14864.52|14943.56|14863.56|10
1723534340000|2024-08-13 07:32:20|14944.42|14864.42|14943.24|14863.24|14944.55|14864.55|14943.24|14863.24|10
1723534350000|2024-08-13 07:32:30|14943.21|14863.21|14942.04|14862.04|14943.31|14863.31|14942.04|14862.04|10
1723534360000|2024-08-13 07:32:40|14941.81|14861.81|14941.71|14861.71|14941.92|14861.92|14941.54|14861.54|10
1723534370000|2024-08-13 07:32:50|14941.84|14861.84|14937.42|14857.42|14942.03|14862.03|14937.42|14857.42|10
1723534380000|2024-08-13 07:33:00|14937.37|14857.37|14936.86|14856.86|14937.69|14857.69|14936.42|14856.42|10
1723534390000|2024-08-13 07:33:10|14937.09|14857.09|14937.57|14857.57|14937.96|14857.96|14937.09|14857.09|10
1723534400000|2024-08-13 07:33:20|14937.7|14857.7|14937.22|14857.22|14937.7|14857.7|14937.05|14857.05|10
1723534410000|2024-08-13 07:33:30|14937.24|14857.24|14937.02|14857.02|14937.74|14857.74|14937.02|14857.02|10
1723534420000|2024-08-13 07:33:40|14937|14857|14937.38|14857.38|14937.44|14857.44|14936.94|14856.94|10
1723534430000|2024-08-13 07:33:50|14937.36|14857.36|14936.76|14856.76|14937.36|14857.36|14936.68|14856.68|8
1723534440000|2024-08-13 07:34:00|14936.74|14856.74|14935.14|14855.14|14936.74|14856.74|14935.14|14855.14|9
1723534450000|2024-08-13 07:34:10|14934.8|14854.8|14934.22|14854.22|14934.8|14854.8|14933.56|14853.56|10
1723534460000|2024-08-13 07:34:20|14934.34|14854.34|14933.52|14853.52|14934.34|14854.34|14933.21|14853.21|10
1723534470000|2024-08-13 07:34:30|14933.65|14853.65|14934.8|14854.8|14934.8|14854.8|14933.65|14853.65|10
1723534480000|2024-08-13 07:34:40|14934.62|14854.62|14934.82|14854.82|14934.86|14854.86|14934.45|14854.45|10
1723534490000|2024-08-13 07:34:50|14934.72|14854.72|14937.46|14857.46|14937.46|14857.46|14934.72|14854.72|10
1723534500000|2024-08-13 07:35:00|14937.78|14857.78|14939.62|14859.62|14939.62|14859.62|14937.78|14857.78|10
1723534510000|2024-08-13 07:35:10|14939.43|14859.43|14940.51|14860.51|14940.51|14860.51|14939.23|14859.23|10
1723534520000|2024-08-13 07:35:20|14940.5|14860.5|14940.28|14860.28|14940.95|14860.95|14940.28|14860.28|10
1723534530000|2024-08-13 07:35:30|14940.54|14860.54|14940.6|14860.6|14941.09|14861.09|14940.37|14860.37|10
1723534540000|2024-08-13 07:35:40|14940.65|14860.65|14940.59|14860.59|14940.65|14860.65|14940.13|14860.13|9
1723534550000|2024-08-13 07:35:50|14940.79|14860.79|14942.34|14862.34|14942.34|14862.34|14940.79|14860.79|10
1723534560000|2024-08-13 07:36:00|14942.56|14862.56|14942.72|14862.72|14943.39|14863.39|14942.56|14862.56|9
1723534570000|2024-08-13 07:36:10|14942.65|14862.65|14942.78|14862.78|14943.19|14863.19|14942.65|14862.65|8
1723534580000|2024-08-13 07:36:20|14942.5|14862.5|14942.66|14862.66|14942.66|14862.66|14942.09|14862.09|9
1723534590000|2024-08-13 07:36:30|14942.76|14862.76|14945.99|14865.99|14945.99|14865.99|14942.76|14862.76|10
1723534600000|2024-08-13 07:36:40|14946.05|14866.05|14947.9|14867.9|14947.9|14867.9|14946.05|14866.05|9
1723534610000|2024-08-13 07:36:50|14947.89|14867.89|14947.89|14867.89|14947.89|14867.89|14947.55|14867.55|10
1723534620000|2024-08-13 07:37:00|14947.88|14867.88|14954.18|14874.18|14954.18|14874.18|14947.88|14867.88|10
1723534630000|2024-08-13 07:37:10|14954.28|14874.28|14955.09|14875.09|14955.09|14875.09|14954.28|14874.28|9
1723534640000|2024-08-13 07:37:20|14955.1|14875.1|14955.58|14875.58|14955.6|14875.6|14955.01|14875.01|8
1723534650000|2024-08-13 07:37:30|14955.52|14875.52|14955.33|14875.33|14955.88|14875.88|14955.05|14875.05|10
1723534660000|2024-08-13 07:37:40|14955.64|14875.64|14955.63|14875.63|14956.02|14876.02|14955.58|14875.58|9
1723534670000|2024-08-13 07:37:50|14955.36|14875.36|14953.52|14873.52|14955.55|14875.55|14953.52|14873.52|9
1723534680000|2024-08-13 07:38:00|14953.39|14873.39|14952.77|14872.77|14953.39|14873.39|14952.77|14872.77|10
1723534690000|2024-08-13 07:38:10|14953.1|14873.1|14951.63|14871.63|14953.47|14873.47|14951.63|14871.63|10
1723534700000|2024-08-13 07:38:20|14951.58|14871.58|14952.04|14872.04|14952.06|14872.06|14951.49|14871.49|10
1723534710000|2024-08-13 07:38:30|14952.02|14872.02|14951.55|14871.55|14952.02|14872.02|14951.55|14871.55|9
1723534720000|2024-08-13 07:38:40|14951.56|14871.56|14951.34|14871.34|14951.59|14871.59|14951.19|14871.19|10
1723534730000|2024-08-13 07:38:50|14951.39|14871.39|14951.07|14871.07|14951.39|14871.39|14950.66|14870.66|9
1723534740000|2024-08-13 07:39:00|14951.15|14871.15|14952.36|14872.36|14952.36|14872.36|14951.15|14871.15|9
1723534750000|2024-08-13 07:39:10|14952.47|14872.47|14953.44|14873.44|14953.54|14873.54|14952.27|14872.27|9
1723534760000|2024-08-13 07:39:20|14953.5|14873.5|14955.16|14875.16|14955.16|14875.16|14953.5|14873.5|10
1723534770000|2024-08-13 07:39:30|14955.21|14875.21|14955.7|14875.7|14955.7|14875.7|14955.21|14875.21|9
1723534780000|2024-08-13 07:39:40|14955.75|14875.75|14957.46|14877.46|14957.47|14877.47|14955.75|14875.75|10
1723534790000|2024-08-13 07:39:50|14957.62|14877.62|14960.81|14880.81|14960.81|14880.81|14957.62|14877.62|9
1723534800000|2024-08-13 07:40:00|14960.86|14880.86|14961.27|14881.27|14961.75|14881.75|14960.86|14880.86|10
1723534810000|2024-08-13 07:40:10|14961.24|14881.24|14959.97|14879.97|14961.57|14881.57|14959.66|14879.66|10
1723534820000|2024-08-13 07:40:20|14959.47|14879.47|14958.88|14878.88|14959.52|14879.52|14958.82|14878.82|10
1723534830000|2024-08-13 07:40:30|14959.3|14879.3|14959.01|14879.01|14959.48|14879.48|14958.91|14878.91|9
1723534840000|2024-08-13 07:40:40|14959.06|14879.06|14959.53|14879.53|14959.53|14879.53|14958.92|14878.92|8
1723534850000|2024-08-13 07:40:50|14959.97|14879.97|14959.67|14879.67|14959.97|14879.97|14959.56|14879.56|9
1723534860000|2024-08-13 07:41:00|14959.8|14879.8|14960.11|14880.11|14960.11|14880.11|14959.58|14879.58|9
1723534870000|2024-08-13 07:41:10|14960.06|14880.06|14960.88|14880.88|14960.88|14880.88|14959.88|14879.88|10
1723534880000|2024-08-13 07:41:20|14960.65|14880.65|14961.73|14881.73|14961.99|14881.99|14960.15|14880.15|10
1723534890000|2024-08-13 07:41:30|14962.56|14882.56|14963.23|14883.23|14963.35|14883.35|14962.56|14882.56|10
1723534900000|2024-08-13 07:41:40|14963.24|14883.24|14961.62|14881.62|14963.27|14883.27|14961.62|14881.62|9
1723534910000|2024-08-13 07:41:50|14961.48|14881.48|14961.93|14881.93|14961.93|14881.93|14961.23|14881.23|10
1723534920000|2024-08-13 07:42:00|14961.97|14881.97|14963.1|14883.1|14963.15|14883.15|14961.97|14881.97|10
1723534930000|2024-08-13 07:42:10|14963.03|14883.03|14963.84|14883.84|14963.84|14883.84|14962.27|14882.27|10
1723534940000|2024-08-13 07:42:20|14963.87|14883.87|14964.25|14884.25|14964.25|14884.25|14962.82|14882.82|10
1723534950000|2024-08-13 07:42:30|14964.12|14884.12|14963.75|14883.75|14964.12|14884.12|14963.69|14883.69|10
1723534960000|2024-08-13 07:42:40|14963.37|14883.37|14963.42|14883.42|14963.42|14883.42|14963.05|14883.05|9
1723534970000|2024-08-13 07:42:50|14963.06|14883.06|14962.45|14882.45|14963.06|14883.06|14962.41|14882.41|9
1723534980000|2024-08-13 07:43:00|14962.5|14882.5|14965.1|14885.1|14965.1|14885.1|14962.5|14882.5|10
1723534990000|2024-08-13 07:43:10|14965.32|14885.32|14966.88|14886.88|14966.88|14886.88|14965.32|14885.32|10
1723535000000|2024-08-13 07:43:20|14966.89|14886.89|14966.19|14886.19|14966.89|14886.89|14966.03|14886.03|9
1723535010000|2024-08-13 07:43:30|14966.17|14886.17|14965.6|14885.6|14966.27|14886.27|14965.6|14885.6|7
1723535020000|2024-08-13 07:43:40|14965.59|14885.59|14965.76|14885.76|14965.83|14885.83|14965.41|14885.41|10
1723535030000|2024-08-13 07:43:50|14965.71|14885.71|14965.42|14885.42|14965.76|14885.76|14965.42|14885.42|7
1723535040000|2024-08-13 07:44:00|14965.44|14885.44|14965.41|14885.41|14965.44|14885.44|14965.32|14885.32|9
1723535050000|2024-08-13 07:44:10|14965.55|14885.55|14965.89|14885.89|14966.28|14886.28|14965.55|14885.55|9
1723535060000|2024-08-13 07:44:20|14965.7|14885.7|14966.91|14886.91|14966.91|14886.91|14965.65|14885.65|10
1723535070000|2024-08-13 07:44:30|14967.09|14887.09|14967.37|14887.37|14967.53|14887.53|14967.09|14887.09|9
1723535080000|2024-08-13 07:44:40|14967.84|14887.84|14968.39|14888.39|14968.39|14888.39|14967.84|14887.84|10
1723535090000|2024-08-13 07:44:50|14968.19|14888.19|14967.89|14887.89|14968.19|14888.19|14967.83|14887.83|10
1723535100000|2024-08-13 07:45:00|14967.92|14887.92|14966.58|14886.58|14968.21|14888.21|14966.58|14886.58|10
1723535110000|2024-08-13 07:45:10|14966.39|14886.39|14964.86|14884.86|14966.39|14886.39|14964.86|14884.86|10
1723535120000|2024-08-13 07:45:20|14964.82|14884.82|14964.19|14884.19|14964.84|14884.84|14964.19|14884.19|10
1723535130000|2024-08-13 07:45:30|14964.07|14884.07|14963.86|14883.86|14964.11|14884.11|14963.43|14883.43|10
1723535140000|2024-08-13 07:45:40|14963.82|14883.82|14962.86|14882.86|14963.87|14883.87|14962.86|14882.86|10
1723535150000|2024-08-13 07:45:50|14962.77|14882.77|14961.09|14881.09|14962.77|14882.77|14961.09|14881.09|10
1723535160000|2024-08-13 07:46:00|14960.79|14880.79|14961.19|14881.19|14961.27|14881.27|14960.79|14880.79|10
1723535170000|2024-08-13 07:46:10|14960.97|14880.97|14960.86|14880.86|14961.2|14881.2|14960.86|14880.86|9
1723535180000|2024-08-13 07:46:20|14960.74|14880.74|14960.65|14880.65|14960.89|14880.89|14960.62|14880.62|8
1723535190000|2024-08-13 07:46:30|14960.69|14880.69|14959.51|14879.51|14960.69|14880.69|14959.51|14879.51|10
1723535200000|2024-08-13 07:46:40|14959.34|14879.34|14959.23|14879.23|14959.37|14879.37|14959.16|14879.16|10
1723535210000|2024-08-13 07:46:50|14959.32|14879.32|14959.37|14879.37|14959.43|14879.43|14959.32|14879.32|9
1723535220000|2024-08-13 07:47:00|14959.36|14879.36|14961.29|14881.29|14961.29|14881.29|14959.36|14879.36|10
1723535230000|2024-08-13 07:47:10|14961.26|14881.26|14961.92|14881.92|14962.01|14882.01|14961.26|14881.26|10
1723535240000|2024-08-13 07:47:20|14962.03|14882.03|14963.18|14883.18|14963.18|14883.18|14962.03|14882.03|9
1723535250000|2024-08-13 07:47:30|14963.2|14883.2|14962.22|14882.22|14963.46|14883.46|14962.2|14882.2|8
1723535260000|2024-08-13 07:47:40|14962.25|14882.25|14964.84|14884.84|14964.84|14884.84|14961.78|14881.78|10
1723535270000|2024-08-13 07:47:50|14965.12|14885.12|14966.61|14886.61|14966.95|14886.95|14965.12|14885.12|10
1723535280000|2024-08-13 07:48:00|14967.05|14887.05|14968.13|14888.13|14968.17|14888.17|14967.05|14887.05|10
1723535290000|2024-08-13 07:48:10|14968.06|14888.06|14968.52|14888.52|14968.67|14888.67|14968.06|14888.06|10
1723535300000|2024-08-13 07:48:20|14968.69|14888.69|14969.1|14889.1|14969.1|14889.1|14968.51|14888.51|10
1723535310000|2024-08-13 07:48:30|14969.05|14889.05|14969.05|14889.05|14969.29|14889.29|14968.75|14888.75|8
1723535320000|2024-08-13 07:48:40|14969.07|14889.07|14969.46|14889.46|14969.46|14889.46|14969.07|14889.07|8
1723535330000|2024-08-13 07:48:50|14969.42|14889.42|14969.03|14889.03|14969.42|14889.42|14968.94|14888.94|9
1723535340000|2024-08-13 07:49:00|14969.06|14889.06|14969.86|14889.86|14969.86|14889.86|14969.06|14889.06|9
1723535350000|2024-08-13 07:49:10|14969.98|14889.98|14971.37|14891.37|14971.37|14891.37|14969.98|14889.98|10
1723535360000|2024-08-13 07:49:20|14971.33|14891.33|14971.2|14891.2|14971.68|14891.68|14971.16|14891.16|9
1723535370000|2024-08-13 07:49:30|14971.51|14891.51|14971.29|14891.29|14971.51|14891.51|14970.99|14890.99|9
1723535380000|2024-08-13 07:49:40|14971.4|14891.4|14969.91|14889.91|14971.4|14891.4|14969.91|14889.91|7
1723535390000|2024-08-13 07:49:50|14969.87|14889.87|14968.51|14888.51|14969.87|14889.87|14968.45|14888.45|9
1723535400000|2024-08-13 07:50:00|14968.5|14888.5|14968.24|14888.24|14968.5|14888.5|14967.85|14887.85|9
1723535410000|2024-08-13 07:50:10|14968.26|14888.26|14968.98|14888.98|14968.98|14888.98|14968.26|14888.26|9
1723535420000|2024-08-13 07:50:20|14968.96|14888.96|14967.96|14887.96|14969.45|14889.45|14967.94|14887.94|10
1723535430000|2024-08-13 07:50:30|14968.07|14888.07|14967.4|14887.4|14968.63|14888.63|14967.4|14887.4|10
1723535440000|2024-08-13 07:50:40|14967.33|14887.33|14967.07|14887.07|14967.33|14887.33|14966.75|14886.75|10
1723535450000|2024-08-13 07:50:50|14967.21|14887.21|14967.16|14887.16|14967.21|14887.21|14966.87|14886.87|10
1723535460000|2024-08-13 07:51:00|14967.19|14887.19|14963.85|14883.85|14967.19|14887.19|14963.85|14883.85|10
1723535470000|2024-08-13 07:51:10|14963.87|14883.87|14963.97|14883.97|14964.16|14884.16|14963.79|14883.79|9
1723535480000|2024-08-13 07:51:20|14963.94|14883.94|14960.49|14880.49|14964.18|14884.18|14960.49|14880.49|8
1723535490000|2024-08-13 07:51:30|14960.31|14880.31|14958.48|14878.48|14960.31|14880.31|14958.48|14878.48|10
1723535500000|2024-08-13 07:51:40|14958.14|14878.14|14959.68|14879.68|14959.68|14879.68|14957.87|14877.87|10
1723535510000|2024-08-13 07:51:50|14959.66|14879.66|14961.38|14881.38|14961.38|14881.38|14959.65|14879.65|9
1723535520000|2024-08-13 07:52:00|14961.23|14881.23|14961.21|14881.21|14961.97|14881.97|14961.21|14881.21|10
1723535530000|2024-08-13 07:52:10|14960.55|14880.55|14959.33|14879.33|14960.55|14880.55|14959.22|14879.22|10
1723535540000|2024-08-13 07:52:20|14959.35|14879.35|14959.94|14879.94|14959.95|14879.95|14959.08|14879.08|10
1723535550000|2024-08-13 07:52:30|14960.04|14880.04|14960.68|14880.68|14960.78|14880.78|14960.04|14880.04|10
1723535560000|2024-08-13 07:52:40|14960.35|14880.35|14960.11|14880.11|14960.35|14880.35|14960.08|14880.08|9
1723535570000|2024-08-13 07:52:50|14959.93|14879.93|14960|14880|14960.06|14880.06|14959.82|14879.82|10
1723535580000|2024-08-13 07:53:00|14960.02|14880.02|14958.25|14878.25|14960.02|14880.02|14958.25|14878.25|10
1723535590000|2024-08-13 07:53:10|14957.7|14877.7|14956.31|14876.31|14957.7|14877.7|14956.31|14876.31|9
1723535600000|2024-08-13 07:53:20|14956.27|14876.27|14956.84|14876.84|14957.14|14877.14|14956.27|14876.27|10
1723535610000|2024-08-13 07:53:30|14956.81|14876.81|14956.46|14876.46|14956.81|14876.81|14956.33|14876.33|8
1723535620000|2024-08-13 07:53:40|14956.49|14876.49|14954.71|14874.71|14956.49|14876.49|14954.71|14874.71|9
1723535630000|2024-08-13 07:53:50|14954.8|14874.8|14954.7|14874.7|14954.85|14874.85|14954.7|14874.7|8
1723535640000|2024-08-13 07:54:00|14954.63|14874.63|14952.55|14872.55|14954.63|14874.63|14952.55|14872.55|9
1723535650000|2024-08-13 07:54:10|14952.3|14872.3|14950.33|14870.33|14952.3|14872.3|14950.24|14870.24|10
1723535660000|2024-08-13 07:54:20|14950.31|14870.31|14948.34|14868.34|14950.31|14870.31|14948.34|14868.34|9
1723535670000|2024-08-13 07:54:30|14948.31|14868.31|14947.48|14867.48|14948.32|14868.32|14947.48|14867.48|8
1723535680000|2024-08-13 07:54:40|14947.45|14867.45|14947.35|14867.35|14947.5|14867.5|14947.03|14867.03|10
1723535690000|2024-08-13 07:54:50|14947.42|14867.42|14948.59|14868.59|14948.63|14868.63|14947.37|14867.37|9
1723535700000|2024-08-13 07:55:00|14948.5|14868.5|14948.11|14868.11|14948.51|14868.51|14947.94|14867.94|9
1723535710000|2024-08-13 07:55:10|14948.1|14868.1|14947.79|14867.79|14948.41|14868.41|14947.79|14867.79|10
1723535720000|2024-08-13 07:55:20|14947.44|14867.44|14947.24|14867.24|14947.44|14867.44|14946.97|14866.97|10
1723535730000|2024-08-13 07:55:30|14947.04|14867.04|14947.01|14867.01|14947.27|14867.27|14946.96|14866.96|9
1723535740000|2024-08-13 07:55:40|14947.03|14867.03|14947.5|14867.5|14947.5|14867.5|14946.77|14866.77|9
1723535750000|2024-08-13 07:55:50|14947.19|14867.19|14947.19|14867.19|14947.21|14867.21|14946.9|14866.9|9
1723535760000|2024-08-13 07:56:00|14947.08|14867.08|14942.1|14862.1|14947.08|14867.08|14942.1|14862.1|10
1723535770000|2024-08-13 07:56:10|14941.91|14861.91|14937.95|14857.95|14941.91|14861.91|14937.95|14857.95|8
1723535780000|2024-08-13 07:56:20|14937.13|14857.13|14937.43|14857.43|14937.43|14857.43|14936.83|14856.83|9
1723535790000|2024-08-13 07:56:30|14937.47|14857.47|14938.28|14858.28|14938.28|14858.28|14937.47|14857.47|10
1723535800000|2024-08-13 07:56:40|14938.22|14858.22|14938.69|14858.69|14938.69|14858.69|14938.22|14858.22|9
1723535810000|2024-08-13 07:56:50|14938.78|14858.78|14938.56|14858.56|14939.2|14859.2|14938.36|14858.36|10
1723535820000|2024-08-13 07:57:00|14938.45|14858.45|14938.85|14858.85|14939.08|14859.08|14938.45|14858.45|10
1723535830000|2024-08-13 07:57:10|14938.8|14858.8|14938.18|14858.18|14938.91|14858.91|14938.18|14858.18|10
1723535840000|2024-08-13 07:57:20|14938.39|14858.39|14938.19|14858.19|14938.49|14858.49|14938.19|14858.19|8
1723535850000|2024-08-13 07:57:30|14938.75|14858.75|14936.89|14856.89|14939.12|14859.12|14936.89|14856.89|10
1723535860000|2024-08-13 07:57:40|14937.36|14857.36|14938.11|14858.11|14938.11|14858.11|14937.36|14857.36|10
1723535870000|2024-08-13 07:57:50|14938.23|14858.23|14938.52|14858.52|14938.52|14858.52|14938.04|14858.04|9
1723535880000|2024-08-13 07:58:00|14939.42|14859.42|14941.94|14861.94|14941.94|14861.94|14939.42|14859.42|10
1723535890000|2024-08-13 07:58:10|14942.23|14862.23|14941.82|14861.82|14942.72|14862.72|14941.82|14861.82|9
1723535900000|2024-08-13 07:58:20|14941.86|14861.86|14941.12|14861.12|14941.86|14861.86|14941.12|14861.12|10
1723535910000|2024-08-13 07:58:30|14941.15|14861.15|14940.39|14860.39|14941.29|14861.29|14940.39|14860.39|10
1723535920000|2024-08-13 07:58:40|14940.33|14860.33|14939.78|14859.78|14940.33|14860.33|14939.34|14859.34|10
1723535930000|2024-08-13 07:58:50|14940.05|14860.05|14939.97|14859.97|14940.16|14860.16|14939.52|14859.52|10
1723535940000|2024-08-13 07:59:00|14940.27|14860.27|14940.08|14860.08|14940.27|14860.27|14939.98|14859.98|9
1723535950000|2024-08-13 07:59:10|14940.19|14860.19|14940.54|14860.54|14940.99|14860.99|14940.19|14860.19|10
1723535960000|2024-08-13 07:59:20|14940.14|14860.14|14940.37|14860.37|14940.37|14860.37|14940.1|14860.1|9
1723535970000|2024-08-13 07:59:30|14940.39|14860.39|14939.89|14859.89|14940.39|14860.39|14939.83|14859.83|10
1723535980000|2024-08-13 07:59:40|14939.83|14859.83|14939.51|14859.51|14940.13|14860.13|14939.51|14859.51|9
1723535990000|2024-08-13 07:59:50|14939.49|14859.49|14939.99|14859.99|14940.03|14860.03|14939.49|14859.49|10
1723536000000|2024-08-13 08:00:00|14940.03|14860.03|14939.79|14859.79|14941.14|14861.14|14939.79|14859.79|10
1723536010000|2024-08-13 08:00:10|14939.78|14859.78|14939.64|14859.64|14939.85|14859.85|14938.99|14858.99|10
1723536020000|2024-08-13 08:00:20|14939.21|14859.21|14939.25|14859.25|14939.52|14859.52|14938.51|14858.51|10
1723536030000|2024-08-13 08:00:30|14939.05|14859.05|14938.57|14858.57|14939.26|14859.26|14938.38|14858.38|10
1723536040000|2024-08-13 08:00:40|14938.65|14858.65|14938.1|14858.1|14938.87|14858.87|14937.52|14857.52|10
1723536050000|2024-08-13 08:00:50|14938.13|14858.13|14939.71|14859.71|14939.71|14859.71|14938.13|14858.13|8
1723536060000|2024-08-13 08:01:00|14940.01|14860.01|14941.42|14861.42|14941.42|14861.42|14940.01|14860.01|10
1723536070000|2024-08-13 08:01:10|14941.48|14861.48|14942.5|14862.5|14942.5|14862.5|14941.15|14861.15|10
1723536080000|2024-08-13 08:01:20|14941.85|14861.85|14939.59|14859.59|14941.9|14861.9|14939.59|14859.59|10
1723536090000|2024-08-13 08:01:30|14939.13|14859.13|14938.92|14858.92|14939.13|14859.13|14938.81|14858.81|10
1723536100000|2024-08-13 08:01:40|14938.68|14858.68|14938.56|14858.56|14938.69|14858.69|14938.41|14858.41|8
1723536110000|2024-08-13 08:01:50|14938.66|14858.66|14937.72|14857.72|14938.68|14858.68|14937.72|14857.72|9
1723536120000|2024-08-13 08:02:00|14937.68|14857.68|14936.48|14856.48|14937.68|14857.68|14936.48|14856.48|10
1723536130000|2024-08-13 08:02:10|14936.19|14856.19|14933.95|14853.95|14936.19|14856.19|14933.9|14853.9|10
1723536140000|2024-08-13 08:02:20|14933.57|14853.57|14932.81|14852.81|14933.73|14853.73|14932.81|14852.81|10
1723536150000|2024-08-13 08:02:30|14932.8|14852.8|14933.61|14853.61|14933.61|14853.61|14932.78|14852.78|9
1723536160000|2024-08-13 08:02:40|14934.23|14854.23|14933.95|14853.95|14934.23|14854.23|14933.57|14853.57|10
1723536170000|2024-08-13 08:02:50|14934.34|14854.34|14936.1|14856.1|14936.1|14856.1|14934.34|14854.34|9
1723536180000|2024-08-13 08:03:00|14936.13|14856.13|14936.77|14856.77|14936.77|14856.77|14936.01|14856.01|10
1723536190000|2024-08-13 08:03:10|14936.6|14856.6|14937.6|14857.6|14937.6|14857.6|14936.6|14856.6|9
1723536200000|2024-08-13 08:03:20|14937.78|14857.78|14938.27|14858.27|14938.27|14858.27|14937.78|14857.78|10
1723536210000|2024-08-13 08:03:30|14938.29|14858.29|14938.6|14858.6|14938.76|14858.76|14938.29|14858.29|10
1723536220000|2024-08-13 08:03:40|14938.85|14858.85|14938.09|14858.09|14938.88|14858.88|14938.04|14858.04|9
1723536230000|2024-08-13 08:03:50|14938|14858|14939.25|14859.25|14939.31|14859.31|14938|14858|10
1723536240000|2024-08-13 08:04:00|14939.21|14859.21|14940.64|14860.64|14940.64|14860.64|14939.21|14859.21|9
1723536250000|2024-08-13 08:04:10|14940.69|14860.69|14939.8|14859.8|14940.69|14860.69|14939.63|14859.63|10
1723536260000|2024-08-13 08:04:20|14939.86|14859.86|14938.07|14858.07|14939.86|14859.86|14937.87|14857.87|9
1723536270000|2024-08-13 08:04:30|14936.48|14856.48|14935.22|14855.22|14936.48|14856.48|14935.17|14855.17|10
1723536280000|2024-08-13 08:04:40|14935.2|14855.2|14936.9|14856.9|14936.9|14856.9|14934.97|14854.97|10
1723536290000|2024-08-13 08:04:50|14936.98|14856.98|14940.16|14860.16|14940.16|14860.16|14936.98|14856.98|10
1723536300000|2024-08-13 08:05:00|14940.15|14860.15|14945.01|14865.01|14945.01|14865.01|14940.15|14860.15|9
1723536310000|2024-08-13 08:05:10|14945.63|14865.63|14945.81|14865.81|14946.3|14866.3|14945.63|14865.63|10
1723536320000|2024-08-13 08:05:20|14946.04|14866.04|14946.9|14866.9|14946.9|14866.9|14946.04|14866.04|8
1723536330000|2024-08-13 08:05:30|14946.96|14866.96|14948.1|14868.1|14948.1|14868.1|14946.96|14866.96|10
1723536340000|2024-08-13 08:05:40|14948.31|14868.31|14947.92|14867.92|14948.69|14868.69|14947.75|14867.75|9
1723536350000|2024-08-13 08:05:50|14948.01|14868.01|14946.7|14866.7|14948.01|14868.01|14946.7|14866.7|10
1723536360000|2024-08-13 08:06:00|14946.66|14866.66|14945.91|14865.91|14946.88|14866.88|14945.91|14865.91|10
1723536370000|2024-08-13 08:06:10|14945.93|14865.93|14945.55|14865.55|14946.22|14866.22|14945.55|14865.55|10
1723536380000|2024-08-13 08:06:20|14945.1|14865.1|14944.19|14864.19|14945.1|14865.1|14944.02|14864.02|10
1723536390000|2024-08-13 08:06:30|14943.71|14863.71|14943.72|14863.72|14944.42|14864.42|14943.34|14863.34|9
1723536400000|2024-08-13 08:06:40|14943.71|14863.71|14942.14|14862.14|14943.71|14863.71|14942.13|14862.13|10
1723536410000|2024-08-13 08:06:50|14942.03|14862.03|14938.02|14858.02|14942.04|14862.04|14938.02|14858.02|10
1723536420000|2024-08-13 08:07:00|14937.75|14857.75|14937.6|14857.6|14937.75|14857.75|14937.32|14857.32|9
1723536430000|2024-08-13 08:07:10|14937.59|14857.59|14936.76|14856.76|14937.59|14857.59|14936.76|14856.76|8
1723536440000|2024-08-13 08:07:20|14936.54|14856.54|14935.75|14855.75|14936.54|14856.54|14935.68|14855.68|9
1723536450000|2024-08-13 08:07:30|14935.77|14855.77|14934.07|14854.07|14935.78|14855.78|14934.07|14854.07|10
1723536460000|2024-08-13 08:07:40|14934.13|14854.13|14934.09|14854.09|14934.26|14854.26|14934|14854|9
1723536470000|2024-08-13 08:07:50|14934.05|14854.05|14932.8|14852.8|14934.05|14854.05|14932.8|14852.8|9
1723536480000|2024-08-13 08:08:00|14932.78|14852.78|14929.02|14849.02|14933.1|14853.1|14929.02|14849.02|9
1723536490000|2024-08-13 08:08:10|14928.9|14848.9|14926.3|14846.3|14928.9|14848.9|14926.3|14846.3|10
1723536500000|2024-08-13 08:08:20|14925.94|14845.94|14924.23|14844.23|14925.94|14845.94|14924.23|14844.23|10
1723536510000|2024-08-13 08:08:30|14923.62|14843.62|14925.04|14845.04|14925.04|14845.04|14921.94|14841.94|10
1723536520000|2024-08-13 08:08:40|14925.45|14845.45|14924.66|14844.66|14925.45|14845.45|14924.66|14844.66|8
1723536530000|2024-08-13 08:08:50|14924.23|14844.23|14922.93|14842.93|14924.23|14844.23|14921.91|14841.91|10
1723536540000|2024-08-13 08:09:00|14922.63|14842.63|14924.9|14844.9|14924.9|14844.9|14921.6|14841.6|10
1723536550000|2024-08-13 08:09:10|14926.69|14846.69|14925.38|14845.38|14927.27|14847.27|14925.07|14845.07|10
1723536560000|2024-08-13 08:09:20|14925.46|14845.46|14925.51|14845.51|14925.67|14845.67|14925.42|14845.42|9
1723536570000|2024-08-13 08:09:30|14925.68|14845.68|14926.11|14846.11|14926.11|14846.11|14925.68|14845.68|9
1723536580000|2024-08-13 08:09:40|14926.17|14846.17|14926.99|14846.99|14926.99|14846.99|14926.16|14846.16|9
1723536590000|2024-08-13 08:09:50|14926.87|14846.87|14927.29|14847.29|14927.43|14847.43|14926.87|14846.87|8
1723536600000|2024-08-13 08:10:00|14927.27|14847.27|14930.24|14850.24|14930.24|14850.24|14927.27|14847.27|10
1723536610000|2024-08-13 08:10:10|14930.32|14850.32|14931.35|14851.35|14931.35|14851.35|14930.32|14850.32|10
1723536620000|2024-08-13 08:10:20|14931.57|14851.57|14930.99|14850.99|14931.78|14851.78|14930.99|14850.99|10
1723536630000|2024-08-13 08:10:30|14930.59|14850.59|14933.11|14853.11|14933.24|14853.24|14930.4|14850.4|9
1723536640000|2024-08-13 08:10:40|14934.26|14854.26|14937.13|14857.13|14937.13|14857.13|14934.26|14854.26|9
1723536650000|2024-08-13 08:10:50|14937.47|14857.47|14939.85|14859.85|14939.85|14859.85|14937.47|14857.47|10
1723536660000|2024-08-13 08:11:00|14940.5|14860.5|14940.94|14860.94|14940.94|14860.94|14939.97|14859.97|9
1723536670000|2024-08-13 08:11:10|14941.02|14861.02|14938.92|14858.92|14941.02|14861.02|14938.66|14858.66|9
1723536680000|2024-08-13 08:11:20|14938.31|14858.31|14936.61|14856.61|14938.31|14858.31|14936.61|14856.61|9
1723536690000|2024-08-13 08:11:30|14936.52|14856.52|14935.82|14855.82|14936.57|14856.57|14935.82|14855.82|10
1723536700000|2024-08-13 08:11:40|14935.86|14855.86|14935.15|14855.15|14935.88|14855.88|14935.15|14855.15|9
1723536710000|2024-08-13 08:11:50|14934.6|14854.6|14932.87|14852.87|14934.6|14854.6|14932.87|14852.87|9
1723536720000|2024-08-13 08:12:00|14932.43|14852.43|14932.08|14852.08|14932.43|14852.43|14932.06|14852.06|10
1723536730000|2024-08-13 08:12:10|14932.15|14852.15|14931.94|14851.94|14932.23|14852.23|14931.83|14851.83|10
1723536740000|2024-08-13 08:12:20|14932.13|14852.13|14931.47|14851.47|14932.15|14852.15|14931.45|14851.45|10
1723536750000|2024-08-13 08:12:30|14931.44|14851.44|14932.49|14852.49|14932.49|14852.49|14931.26|14851.26|10
1723536760000|2024-08-13 08:12:40|14932.7|14852.7|14933.01|14853.01|14933.01|14853.01|14932.67|14852.67|9
1723536770000|2024-08-13 08:12:50|14933|14853|14931.74|14851.74|14933|14853|14931.74|14851.74|9
1723536780000|2024-08-13 08:13:00|14931.76|14851.76|14931.37|14851.37|14931.81|14851.81|14931.35|14851.35|9
1723536790000|2024-08-13 08:13:10|14931.38|14851.38|14934.17|14854.17|14934.17|14854.17|14931.17|14851.17|9
1723536800000|2024-08-13 08:13:20|14935.62|14855.62|14936.63|14856.63|14938.22|14858.22|14935.62|14855.62|10
1723536810000|2024-08-13 08:13:30|14936.59|14856.59|14934.8|14854.8|14936.59|14856.59|14934.8|14854.8|10
1723536820000|2024-08-13 08:13:40|14934.66|14854.66|14934.83|14854.83|14935.14|14855.14|14934.42|14854.42|10
1723536830000|2024-08-13 08:13:50|14935.04|14855.04|14936.12|14856.12|14936.12|14856.12|14935.04|14855.04|9
1723536840000|2024-08-13 08:14:00|14936.32|14856.32|14936.67|14856.67|14936.82|14856.82|14936.32|14856.32|10
1723536850000|2024-08-13 08:14:10|14937.16|14857.16|14938.97|14858.97|14938.97|14858.97|14937.16|14857.16|9
1723536860000|2024-08-13 08:14:20|14938.87|14858.87|14940.27|14860.27|14940.98|14860.98|14938.87|14858.87|10
1723536870000|2024-08-13 08:14:30|14940.3|14860.3|14941.51|14861.51|14941.51|14861.51|14940.1|14860.1|9
1723536880000|2024-08-13 08:14:40|14941.86|14861.86|14942.93|14862.93|14942.93|14862.93|14941.86|14861.86|10
1723536890000|2024-08-13 08:14:50|14943.07|14863.07|14945.41|14865.41|14945.41|14865.41|14943.07|14863.07|8
1723536900000|2024-08-13 08:15:00|14945.47|14865.47|14946.81|14866.81|14946.81|14866.81|14945.47|14865.47|10
1723536910000|2024-08-13 08:15:10|14946.78|14866.78|14947.44|14867.44|14947.44|14867.44|14946.75|14866.75|9
1723536920000|2024-08-13 08:15:20|14947.53|14867.53|14950.98|14870.98|14950.98|14870.98|14947.53|14867.53|10
1723536930000|2024-08-13 08:15:30|14951.15|14871.15|14954.49|14874.49|14954.49|14874.49|14951.15|14871.15|10
1723536940000|2024-08-13 08:15:40|14954.52|14874.52|14955.9|14875.9|14955.98|14875.98|14954.52|14874.52|10
1723536950000|2024-08-13 08:15:50|14956.02|14876.02|14956.27|14876.27|14956.27|14876.27|14955.76|14875.76|9
1723536960000|2024-08-13 08:16:00|14957.7|14877.7|14965.46|14885.46|14965.46|14885.46|14957.7|14877.7|10
1723536970000|2024-08-13 08:16:10|14965.97|14885.97|14968.3|14888.3|14968.3|14888.3|14965.97|14885.97|10
1723536980000|2024-08-13 08:16:20|14969.24|14889.24|14970.81|14890.81|14971.14|14891.14|14969.24|14889.24|10
1723536990000|2024-08-13 08:16:30|14970.85|14890.85|14970.28|14890.28|14971.04|14891.04|14970.22|14890.22|10
1723537000000|2024-08-13 08:16:40|14969.93|14889.93|14967.33|14887.33|14969.93|14889.93|14967.33|14887.33|10
1723537010000|2024-08-13 08:16:50|14966.97|14886.97|14965.68|14885.68|14966.97|14886.97|14965.59|14885.59|10
1723537020000|2024-08-13 08:17:00|14965.64|14885.64|14965.08|14885.08|14965.64|14885.64|14965.08|14885.08|9
1723537030000|2024-08-13 08:17:10|14965.05|14885.05|14964.93|14884.93|14965.24|14885.24|14964.84|14884.84|10
1723537040000|2024-08-13 08:17:20|14964.92|14884.92|14964.24|14884.24|14964.92|14884.92|14964.23|14884.23|9
1723537050000|2024-08-13 08:17:30|14964.37|14884.37|14963.8|14883.8|14964.44|14884.44|14963.29|14883.29|9
1723537060000|2024-08-13 08:17:40|14963.82|14883.82|14962.92|14882.92|14963.86|14883.86|14962.92|14882.92|10
1723537070000|2024-08-13 08:17:50|14962.88|14882.88|14963.48|14883.48|14964.51|14884.51|14962.77|14882.77|10
1723537080000|2024-08-13 08:18:00|14964.37|14884.37|14965.93|14885.93|14965.98|14885.98|14964.37|14884.37|10
1723537090000|2024-08-13 08:18:10|14965.95|14885.95|14965.57|14885.57|14966.18|14886.18|14965.57|14885.57|10
1723537100000|2024-08-13 08:18:20|14965.55|14885.55|14965.8|14885.8|14965.85|14885.85|14964.81|14884.81|10
1723537110000|2024-08-13 08:18:30|14965.7|14885.7|14966.11|14886.11|14966.11|14886.11|14965.63|14885.63|10
1723537120000|2024-08-13 08:18:40|14966.17|14886.17|14966.67|14886.67|14966.67|14886.67|14966.07|14886.07|10
1723537130000|2024-08-13 08:18:50|14966.7|14886.7|14965.52|14885.52|14966.95|14886.95|14965.52|14885.52|9
1723537140000|2024-08-13 08:19:00|14965.57|14885.57|14962.05|14882.05|14965.57|14885.57|14962.05|14882.05|10
1723537150000|2024-08-13 08:19:10|14961.29|14881.29|14958.5|14878.5|14961.29|14881.29|14958.5|14878.5|10
1723537160000|2024-08-13 08:19:20|14957.09|14877.09|14956.2|14876.2|14957.09|14877.09|14956.15|14876.15|10
1723537170000|2024-08-13 08:19:30|14956.09|14876.09|14956.06|14876.06|14956.12|14876.12|14955.9|14875.9|9
1723537180000|2024-08-13 08:19:40|14955.01|14875.01|14953.16|14873.16|14955.08|14875.08|14953.16|14873.16|10
1723537190000|2024-08-13 08:19:50|14953.22|14873.22|14951.93|14871.93|14953.22|14873.22|14951.86|14871.86|9
1723537200000|2024-08-13 08:20:00|14951.61|14871.61|14948.4|14868.4|14951.87|14871.87|14948.4|14868.4|8
1723537210000|2024-08-13 08:20:10|14948.07|14868.07|14943.4|14863.4|14948.07|14868.07|14943.4|14863.4|9
1723537220000|2024-08-13 08:20:20|14943.46|14863.46|14941.49|14861.49|14943.46|14863.46|14941.49|14861.49|10
1723537230000|2024-08-13 08:20:30|14941.44|14861.44|14941.26|14861.26|14942.25|14862.25|14941.25|14861.25|9
1723537240000|2024-08-13 08:20:40|14941.24|14861.24|14938.01|14858.01|14941.63|14861.63|14938.01|14858.01|10
1723537250000|2024-08-13 08:20:50|14937.87|14857.87|14940.69|14860.69|14940.69|14860.69|14937.48|14857.48|9
1723537260000|2024-08-13 08:21:00|14940.9|14860.9|14942.52|14862.52|14942.52|14862.52|14939.95|14859.95|10
1723537270000|2024-08-13 08:21:10|14943.01|14863.01|14943.16|14863.16|14944.36|14864.36|14942.82|14862.82|10
1723537280000|2024-08-13 08:21:20|14943.27|14863.27|14940.71|14860.71|14943.27|14863.27|14940.71|14860.71|10
1723537290000|2024-08-13 08:21:30|14940.28|14860.28|14935.44|14855.44|14940.28|14860.28|14935.44|14855.44|10
1723537300000|2024-08-13 08:21:40|14935.27|14855.27|14931.5|14851.5|14935.27|14855.27|14930.3|14850.3|10
1723537310000|2024-08-13 08:21:50|14931.68|14851.68|14929.39|14849.39|14931.74|14851.74|14929.39|14849.39|10
1723537320000|2024-08-13 08:22:00|14929.33|14849.33|14924.18|14844.18|14929.33|14849.33|14923.99|14843.99|9
1723537330000|2024-08-13 08:22:10|14924.25|14844.25|14923.55|14843.55|14924.27|14844.27|14923.52|14843.52|10
1723537340000|2024-08-13 08:22:20|14923.13|14843.13|14919.54|14839.54|14923.55|14843.55|14919.54|14839.54|10
1723537350000|2024-08-13 08:22:30|14919.37|14839.37|14918.51|14838.51|14919.37|14839.37|14917.82|14837.82|10
1723537360000|2024-08-13 08:22:40|14918.62|14838.62|14920.29|14840.29|14920.29|14840.29|14918.62|14838.62|10
1723537370000|2024-08-13 08:22:50|14920.27|14840.27|14921.31|14841.31|14921.72|14841.72|14920.24|14840.24|8
1723537380000|2024-08-13 08:23:00|14921.29|14841.29|14922.38|14842.38|14922.66|14842.66|14921.29|14841.29|10
1723537390000|2024-08-13 08:23:10|14922.35|14842.35|14921.94|14841.94|14923.02|14843.02|14921.94|14841.94|10
1723537400000|2024-08-13 08:23:20|14921.89|14841.89|14923.7|14843.7|14923.7|14843.7|14921.89|14841.89|9
1723537410000|2024-08-13 08:23:30|14923.73|14843.73|14925.37|14845.37|14925.37|14845.37|14923.7|14843.7|10
1723537420000|2024-08-13 08:23:40|14925.24|14845.24|14919.08|14839.08|14925.24|14845.24|14919.08|14839.08|10
1723537430000|2024-08-13 08:23:50|14918.52|14838.52|14916.39|14836.39|14918.52|14838.52|14916.39|14836.39|10
1723537440000|2024-08-13 08:24:00|14915.09|14835.09|14914.13|14834.13|14915.09|14835.09|14914.13|14834.13|8
1723537450000|2024-08-13 08:24:10|14914.24|14834.24|14914.04|14834.04|14914.58|14834.58|14914.01|14834.01|10
1723537460000|2024-08-13 08:24:20|14913.61|14833.61|14912.41|14832.41|14913.61|14833.61|14912.4|14832.4|10
1723537470000|2024-08-13 08:24:30|14912.56|14832.56|14912.14|14832.14|14912.74|14832.74|14911.95|14831.95|10
1723537480000|2024-08-13 08:24:40|14912.3|14832.3|14906.02|14826.02|14912.3|14832.3|14906.02|14826.02|9
1723537490000|2024-08-13 08:24:50|14905.42|14825.42|14904.02|14824.02|14905.42|14825.42|14904.02|14824.02|8
1723537500000|2024-08-13 08:25:00|14904.01|14824.01|14903.64|14823.64|14904.01|14824.01|14903.63|14823.63|9
1723537510000|2024-08-13 08:25:10|14903.58|14823.58|14898.92|14818.92|14903.58|14823.58|14898.92|14818.92|10
1723537520000|2024-08-13 08:25:20|14896.8|14816.8|14894.92|14814.92|14896.8|14816.8|14894.92|14814.92|9
1723537530000|2024-08-13 08:25:30|14894.77|14814.77|14894.69|14814.69|14894.77|14814.77|14893.1|14813.1|10
1723537540000|2024-08-13 08:25:40|14895.28|14815.28|14894.55|14814.55|14896.41|14816.41|14894.52|14814.52|9
1723537550000|2024-08-13 08:25:50|14894.88|14814.88|14896.12|14816.12|14896.12|14816.12|14894.88|14814.88|10
1723537560000|2024-08-13 08:26:00|14896.33|14816.33|14897.08|14817.08|14897.26|14817.26|14896.33|14816.33|10
1723537570000|2024-08-13 08:26:10|14897.61|14817.61|14894.26|14814.26|14897.61|14817.61|14893.94|14813.94|10
1723537580000|2024-08-13 08:26:20|14893.57|14813.57|14890.57|14810.57|14893.57|14813.57|14890.01|14810.01|10
1723537590000|2024-08-13 08:26:30|14890.39|14810.39|14885.27|14805.27|14890.39|14810.39|14885.27|14805.27|10
1723537600000|2024-08-13 08:26:40|14885.1|14805.1|14884.39|14804.39|14885.1|14805.1|14884.39|14804.39|10
1723537610000|2024-08-13 08:26:50|14884.2|14804.2|14882.3|14802.3|14884.2|14804.2|14881.85|14801.85|10
1723537620000|2024-08-13 08:27:00|14882.49|14802.49|14885.32|14805.32|14885.32|14805.32|14882.45|14802.45|10
1723537630000|2024-08-13 08:27:10|14885.55|14805.55|14885.66|14805.66|14885.84|14805.84|14885.28|14805.28|9
1723537640000|2024-08-13 08:27:20|14885.56|14805.56|14886.05|14806.05|14886.05|14806.05|14885.39|14805.39|9
1723537650000|2024-08-13 08:27:30|14886.5|14806.5|14886.64|14806.64|14886.64|14806.64|14886.42|14806.42|10
1723537660000|2024-08-13 08:27:40|14887.69|14807.69|14887.5|14807.5|14887.87|14807.87|14887.23|14807.23|10
1723537670000|2024-08-13 08:27:50|14887.84|14807.84|14886.28|14806.28|14888.07|14808.07|14886.28|14806.28|10
1723537680000|2024-08-13 08:28:00|14886.13|14806.13|14885.93|14805.93|14886.13|14806.13|14885.28|14805.28|10
1723537690000|2024-08-13 08:28:10|14885.96|14805.96|14885.42|14805.42|14886.17|14806.17|14885.42|14805.42|10
1723537700000|2024-08-13 08:28:20|14884.74|14804.74|14882.27|14802.27|14884.74|14804.74|14881.76|14801.76|10
1723537710000|2024-08-13 08:28:30|14882.16|14802.16|14881.13|14801.13|14882.2|14802.2|14881.13|14801.13|10
1723537720000|2024-08-13 08:28:40|14881.27|14801.27|14880.16|14800.16|14881.27|14801.27|14880.16|14800.16|10
1723537730000|2024-08-13 08:28:50|14880.04|14800.04|14879.88|14799.88|14880.05|14800.05|14879.66|14799.66|10
1723537740000|2024-08-13 08:29:00|14879.85|14799.85|14879.45|14799.45|14879.85|14799.85|14879.45|14799.45|9
1723537750000|2024-08-13 08:29:10|14879.44|14799.44|14880.66|14800.66|14880.66|14800.66|14879.41|14799.41|10
1723537760000|2024-08-13 08:29:20|14880.73|14800.73|14881.41|14801.41|14881.49|14801.49|14880.73|14800.73|8
1723537770000|2024-08-13 08:29:30|14881.36|14801.36|14881.74|14801.74|14881.74|14801.74|14881.36|14801.36|9
1723537780000|2024-08-13 08:29:40|14881.9|14801.9|14882.19|14802.19|14882.19|14802.19|14881.9|14801.9|10
1723537790000|2024-08-13 08:29:50|14881.97|14801.97|14880.48|14800.48|14881.97|14801.97|14880.48|14800.48|8
1723537800000|2024-08-13 08:30:00|14880.36|14800.36|14878.01|14798.01|14880.36|14800.36|14878.01|14798.01|10
1723537810000|2024-08-13 08:30:10|14877.95|14797.95|14875.89|14795.89|14877.95|14797.95|14875.75|14795.75|9
1723537820000|2024-08-13 08:30:20|14875.82|14795.82|14878.97|14798.97|14878.97|14798.97|14875.59|14795.59|10
1723537830000|2024-08-13 08:30:30|14878.62|14798.62|14879.27|14799.27|14879.44|14799.44|14878.62|14798.62|10
1723537840000|2024-08-13 08:30:40|14879.49|14799.49|14882.28|14802.28|14882.28|14802.28|14879.49|14799.49|10
1723537850000|2024-08-13 08:30:50|14882.31|14802.31|14882.66|14802.66|14882.66|14802.66|14882.31|14802.31|9
1723537860000|2024-08-13 08:31:00|14882.73|14802.73|14888.67|14808.67|14889.16|14809.16|14882.73|14802.73|9
1723537870000|2024-08-13 08:31:10|14888.32|14808.32|14887.57|14807.57|14888.34|14808.34|14887.57|14807.57|7
1723537880000|2024-08-13 08:31:20|14887.49|14807.49|14888.65|14808.65|14889.04|14809.04|14887.49|14807.49|10
1723537890000|2024-08-13 08:31:30|14887.43|14807.43|14884.46|14804.46|14887.43|14807.43|14884.46|14804.46|10
1723537900000|2024-08-13 08:31:40|14884.16|14804.16|14883.38|14803.38|14884.16|14804.16|14883.36|14803.36|8
1723537910000|2024-08-13 08:31:50|14883.14|14803.14|14881.27|14801.27|14883.14|14803.14|14881.27|14801.27|10
1723537920000|2024-08-13 08:32:00|14880.4|14800.4|14877.78|14797.78|14880.4|14800.4|14877.66|14797.66|10
1723537930000|2024-08-13 08:32:10|14877.87|14797.87|14871.69|14791.69|14877.95|14797.95|14871.27|14791.27|10
1723537940000|2024-08-13 08:32:20|14871.24|14791.24|14865.86|14785.86|14871.24|14791.24|14865.86|14785.86|10
1723537950000|2024-08-13 08:32:30|14865.57|14785.57|14866.31|14786.31|14866.31|14786.31|14865.28|14785.28|10
1723537960000|2024-08-13 08:32:40|14867.14|14787.14|14868.3|14788.3|14868.3|14788.3|14867.01|14787.01|9
1723537970000|2024-08-13 08:32:50|14868.6|14788.6|14869.26|14789.26|14870.17|14790.17|14868.6|14788.6|10
1723537980000|2024-08-13 08:33:00|14868.8|14788.8|14867.74|14787.74|14868.8|14788.8|14867.21|14787.21|10
1723537990000|2024-08-13 08:33:10|14867.46|14787.46|14868.32|14788.32|14868.32|14788.32|14867.4|14787.4|9
1723538000000|2024-08-13 08:33:20|14868.76|14788.76|14871.19|14791.19|14871.19|14791.19|14868.76|14788.76|9
1723538010000|2024-08-13 08:33:30|14871.21|14791.21|14868.52|14788.52|14871.25|14791.25|14868.52|14788.52|10
1723538020000|2024-08-13 08:33:40|14868.36|14788.36|14862.44|14782.44|14868.36|14788.36|14862.44|14782.44|9
1723538030000|2024-08-13 08:33:50|14862.03|14782.03|14862.56|14782.56|14862.56|14782.56|14861.76|14781.76|9
1723538040000|2024-08-13 08:34:00|14862.69|14782.69|14863.2|14783.2|14863.2|14783.2|14862.24|14782.24|9
1723538050000|2024-08-13 08:34:10|14863.13|14783.13|14864.16|14784.16|14864.16|14784.16|14863.13|14783.13|10
1723538060000|2024-08-13 08:34:20|14864.22|14784.22|14864.62|14784.62|14864.62|14784.62|14863.55|14783.55|9
1723538070000|2024-08-13 08:34:30|14864.6|14784.6|14865.64|14785.64|14865.73|14785.73|14864.47|14784.47|9
1723538080000|2024-08-13 08:34:40|14865.66|14785.66|14866.05|14786.05|14866.05|14786.05|14865.4|14785.4|10
1723538090000|2024-08-13 08:34:50|14866.67|14786.67|14865.45|14785.45|14867.04|14787.04|14865.45|14785.45|10
1723538100000|2024-08-13 08:35:00|14865.37|14785.37|14866.35|14786.35|14866.38|14786.38|14865.25|14785.25|10
1723538110000|2024-08-13 08:35:10|14866.52|14786.52|14867.69|14787.69|14867.69|14787.69|14865.69|14785.69|10
1723538120000|2024-08-13 08:35:20|14867.86|14787.86|14869.33|14789.33|14869.33|14789.33|14867.86|14787.86|10
1723538130000|2024-08-13 08:35:30|14869.18|14789.18|14866.98|14786.98|14869.18|14789.18|14866.98|14786.98|10
1723538140000|2024-08-13 08:35:40|14866.82|14786.82|14866.54|14786.54|14866.82|14786.82|14866.07|14786.07|10
1723538150000|2024-08-13 08:35:50|14866.55|14786.55|14866.86|14786.86|14866.98|14786.98|14866.5|14786.5|10
1723538160000|2024-08-13 08:36:00|14867|14787|14869.38|14789.38|14869.48|14789.48|14867|14787|9
1723538170000|2024-08-13 08:36:10|14870.2|14790.2|14872.07|14792.07|14872.07|14792.07|14869.65|14789.65|9
1723538180000|2024-08-13 08:36:20|14872.23|14792.23|14873.58|14793.58|14873.67|14793.67|14872.23|14792.23|9
1723538190000|2024-08-13 08:36:30|14873.48|14793.48|14874.19|14794.19|14874.31|14794.31|14873.28|14793.28|10
1723538200000|2024-08-13 08:36:40|14874.51|14794.51|14877.16|14797.16|14877.16|14797.16|14874.11|14794.11|10
1723538210000|2024-08-13 08:36:50|14876.78|14796.78|14877.17|14797.17|14877.28|14797.28|14876.78|14796.78|10
1723538220000|2024-08-13 08:37:00|14878.09|14798.09|14879.82|14799.82|14879.84|14799.84|14877.71|14797.71|10
1723538230000|2024-08-13 08:37:10|14880.03|14800.03|14883.6|14803.6|14883.6|14803.6|14880.03|14800.03|10
1723538240000|2024-08-13 08:37:20|14883.19|14803.19|14882.28|14802.28|14883.46|14803.46|14882.28|14802.28|10
1723538250000|2024-08-13 08:37:30|14881.83|14801.83|14879.3|14799.3|14881.83|14801.83|14879.3|14799.3|10
1723538260000|2024-08-13 08:37:40|14879.33|14799.33|14879.15|14799.15|14880.86|14800.86|14878.94|14798.94|10
1723538270000|2024-08-13 08:37:50|14879.19|14799.19|14878.88|14798.88|14879.32|14799.32|14878.57|14798.57|10
1723538280000|2024-08-13 08:38:00|14878.93|14798.93|14880.63|14800.63|14880.63|14800.63|14878.68|14798.68|9
1723538290000|2024-08-13 08:38:10|14880.62|14800.62|14881.46|14801.46|14881.46|14801.46|14880.62|14800.62|10
1723538300000|2024-08-13 08:38:20|14882.02|14802.02|14882.91|14802.91|14882.91|14802.91|14881.97|14801.97|10
1723538310000|2024-08-13 08:38:30|14883.22|14803.22|14882.52|14802.52|14883.22|14803.22|14882.51|14802.51|10
1723538320000|2024-08-13 08:38:40|14882.76|14802.76|14882.53|14802.53|14882.82|14802.82|14882.53|14802.53|10
1723538330000|2024-08-13 08:38:50|14882.56|14802.56|14883.23|14803.23|14883.34|14803.34|14882.39|14802.39|10
1723538340000|2024-08-13 08:39:00|14883.55|14803.55|14886.99|14806.99|14887.03|14807.03|14883.55|14803.55|10
1723538350000|2024-08-13 08:39:10|14887.26|14807.26|14887.25|14807.25|14887.26|14807.26|14886.64|14806.64|10
1723538360000|2024-08-13 08:39:20|14887.31|14807.31|14891.8|14811.8|14891.8|14811.8|14887.31|14807.31|10
1723538370000|2024-08-13 08:39:30|14892.22|14812.22|14892.9|14812.9|14893.05|14813.05|14892.2|14812.2|9
1723538380000|2024-08-13 08:39:40|14892.88|14812.88|14891.99|14811.99|14892.88|14812.88|14891.99|14811.99|8
1723538390000|2024-08-13 08:39:50|14891.97|14811.97|14892.28|14812.28|14892.28|14812.28|14891.97|14811.97|8
1723538400000|2024-08-13 08:40:00|14892.29|14812.29|14894.68|14814.68|14894.68|14814.68|14892.29|14812.29|10
1723538410000|2024-08-13 08:40:10|14894.82|14814.82|14899.26|14819.26|14899.26|14819.26|14894.82|14814.82|10
1723538420000|2024-08-13 08:40:20|14899.34|14819.34|14900.4|14820.4|14901.02|14821.02|14899.32|14819.32|9
1723538430000|2024-08-13 08:40:30|14900.17|14820.17|14900.25|14820.25|14900.25|14820.25|14899.56|14819.56|10
1723538440000|2024-08-13 08:40:40|14900.28|14820.28|14901.15|14821.15|14901.83|14821.83|14900.12|14820.12|10
1723538450000|2024-08-13 08:40:50|14901.34|14821.34|14901.59|14821.59|14901.93|14821.93|14901.34|14821.34|10
1723538460000|2024-08-13 08:41:00|14901.53|14821.53|14900.86|14820.86|14901.87|14821.87|14900.86|14820.86|9
1723538470000|2024-08-13 08:41:10|14900.8|14820.8|14900.02|14820.02|14901.66|14821.66|14900.01|14820.01|10
1723538480000|2024-08-13 08:41:20|14900.16|14820.16|14897.01|14817.01|14900.21|14820.21|14897.01|14817.01|9
1723538490000|2024-08-13 08:41:30|14896.98|14816.98|14896.41|14816.41|14897.45|14817.45|14896.41|14816.41|10
1723538500000|2024-08-13 08:41:40|14896.42|14816.42|14897.51|14817.51|14897.86|14817.86|14896.42|14816.42|9
1723538510000|2024-08-13 08:41:50|14897.71|14817.71|14896.9|14816.9|14897.77|14817.77|14896.9|14816.9|10
1723538520000|2024-08-13 08:42:00|14896.99|14816.99|14897.14|14817.14|14897.37|14817.37|14896.92|14816.92|10
1723538530000|2024-08-13 08:42:10|14897.13|14817.13|14896.72|14816.72|14897.5|14817.5|14896.65|14816.65|10
1723538540000|2024-08-13 08:42:20|14896.46|14816.46|14895.39|14815.39|14896.81|14816.81|14895.39|14815.39|10
1723538550000|2024-08-13 08:42:30|14895.18|14815.18|14893.84|14813.84|14895.18|14815.18|14893.84|14813.84|10
1723538560000|2024-08-13 08:42:40|14893.67|14813.67|14893.36|14813.36|14893.87|14813.87|14893.36|14813.36|10
1723538570000|2024-08-13 08:42:50|14893.45|14813.45|14894.74|14814.74|14894.94|14814.94|14893.45|14813.45|10
1723538580000|2024-08-13 08:43:00|14894.29|14814.29|14893.13|14813.13|14894.29|14814.29|14893.13|14813.13|9
1723538590000|2024-08-13 08:43:10|14892.27|14812.27|14887.48|14807.48|14892.27|14812.27|14887.48|14807.48|10
1723538600000|2024-08-13 08:43:20|14887.37|14807.37|14886.72|14806.72|14887.38|14807.38|14886.72|14806.72|10
1723538610000|2024-08-13 08:43:30|14886.68|14806.68|14885.83|14805.83|14886.68|14806.68|14885.32|14805.32|10
1723538620000|2024-08-13 08:43:40|14885.85|14805.85|14887.75|14807.75|14887.75|14807.75|14885.45|14805.45|9
1723538630000|2024-08-13 08:43:50|14888.65|14808.65|14889.92|14809.92|14889.92|14809.92|14888.54|14808.54|9
1723538640000|2024-08-13 08:44:00|14889.79|14809.79|14890.23|14810.23|14890.27|14810.27|14889.79|14809.79|9
1723538650000|2024-08-13 08:44:10|14890.17|14810.17|14890.05|14810.05|14890.21|14810.21|14889.82|14809.82|10
1723538660000|2024-08-13 08:44:20|14889.92|14809.92|14888.85|14808.85|14889.92|14809.92|14888.84|14808.84|10
1723538670000|2024-08-13 08:44:30|14888.82|14808.82|14889.65|14809.65|14889.66|14809.66|14888.82|14808.82|10
1723538680000|2024-08-13 08:44:40|14889.72|14809.72|14889.66|14809.66|14889.76|14809.76|14889.61|14809.61|8
1723538690000|2024-08-13 08:44:50|14889.67|14809.67|14890.14|14810.14|14890.14|14810.14|14889.66|14809.66|9
1723538700000|2024-08-13 08:45:00|14889.94|14809.94|14890.05|14810.05|14890.28|14810.28|14889.68|14809.68|10
1723538710000|2024-08-13 08:45:10|14889.66|14809.66|14887.48|14807.48|14889.66|14809.66|14887.48|14807.48|10
1723538720000|2024-08-13 08:45:20|14887.44|14807.44|14885.57|14805.57|14887.57|14807.57|14885.57|14805.57|10
1723538730000|2024-08-13 08:45:30|14885.54|14805.54|14883.47|14803.47|14885.54|14805.54|14883.47|14803.47|10
1723538740000|2024-08-13 08:45:40|14883.4|14803.4|14884.47|14804.47|14884.47|14804.47|14883.4|14803.4|10
1723538750000|2024-08-13 08:45:50|14884.77|14804.77|14888.58|14808.58|14888.58|14808.58|14884.77|14804.77|10
1723538760000|2024-08-13 08:46:00|14889.16|14809.16|14890.49|14810.49|14890.73|14810.73|14889.16|14809.16|10
1723538770000|2024-08-13 08:46:10|14890.81|14810.81|14891.82|14811.82|14891.92|14811.92|14890.69|14810.69|10
1723538780000|2024-08-13 08:46:20|14891.89|14811.89|14891.34|14811.34|14891.92|14811.92|14891.23|14811.23|10
1723538790000|2024-08-13 08:46:30|14890.97|14810.97|14888|14808|14890.97|14810.97|14888|14808|9
1723538800000|2024-08-13 08:46:40|14888.03|14808.03|14889.49|14809.49|14889.5|14809.5|14888.03|14808.03|10
1723538810000|2024-08-13 08:46:50|14889.46|14809.46|14887.16|14807.16|14889.46|14809.46|14887.16|14807.16|10
1723538820000|2024-08-13 08:47:00|14886.99|14806.99|14884.56|14804.56|14886.99|14806.99|14884.56|14804.56|10
1723538830000|2024-08-13 08:47:10|14884.39|14804.39|14881.7|14801.7|14884.39|14804.39|14881.7|14801.7|10
1723538840000|2024-08-13 08:47:20|14881.92|14801.92|14881.12|14801.12|14881.93|14801.93|14881.09|14801.09|10
1723538850000|2024-08-13 08:47:30|14881.03|14801.03|14881.87|14801.87|14882.2|14802.2|14880.45|14800.45|10
1723538860000|2024-08-13 08:47:40|14882.18|14802.18|14883.14|14803.14|14883.52|14803.52|14882.18|14802.18|10
1723538870000|2024-08-13 08:47:50|14883.1|14803.1|14882.72|14802.72|14883.73|14803.73|14882.72|14802.72|8
1723538880000|2024-08-13 08:48:00|14882.66|14802.66|14883.36|14803.36|14883.36|14803.36|14882.66|14802.66|10
1723538890000|2024-08-13 08:48:10|14883.53|14803.53|14881.85|14801.85|14883.64|14803.64|14881.69|14801.69|10
1723538900000|2024-08-13 08:48:20|14881.91|14801.91|14881.94|14801.94|14882.99|14802.99|14881.91|14801.91|10
1723538910000|2024-08-13 08:48:30|14881.8|14801.8|14881.17|14801.17|14881.8|14801.8|14881.04|14801.04|10
1723538920000|2024-08-13 08:48:40|14880.37|14800.37|14879.9|14799.9|14880.37|14800.37|14878.8|14798.8|9
1723538930000|2024-08-13 08:48:50|14880.01|14800.01|14883.31|14803.31|14883.31|14803.31|14880.01|14800.01|10
1723538940000|2024-08-13 08:49:00|14883.58|14803.58|14881.86|14801.86|14883.95|14803.95|14881.69|14801.69|10
1723538950000|2024-08-13 08:49:10|14881.99|14801.99|14881.91|14801.91|14882.03|14802.03|14881.62|14801.62|10
1723538960000|2024-08-13 08:49:20|14881.64|14801.64|14882.89|14802.89|14882.89|14802.89|14881.33|14801.33|10
1723538970000|2024-08-13 08:49:30|14883.06|14803.06|14880.26|14800.26|14883.14|14803.14|14880.26|14800.26|9
1723538980000|2024-08-13 08:49:40|14880.02|14800.02|14879.27|14799.27|14880.02|14800.02|14879.27|14799.27|9
1723538990000|2024-08-13 08:49:50|14879.25|14799.25|14880.33|14800.33|14880.33|14800.33|14879.1|14799.1|10
1723539000000|2024-08-13 08:50:00|14880.59|14800.59|14882.33|14802.33|14882.33|14802.33|14880.54|14800.54|10
1723539010000|2024-08-13 08:50:10|14882.18|14802.18|14877.75|14797.75|14882.18|14802.18|14877.75|14797.75|8
1723539020000|2024-08-13 08:50:20|14877.65|14797.65|14878.96|14798.96|14879.1|14799.1|14877.65|14797.65|10
1723539030000|2024-08-13 08:50:30|14878.88|14798.88|14880.62|14800.62|14880.62|14800.62|14878.88|14798.88|10
1723539040000|2024-08-13 08:50:40|14880.29|14800.29|14877.83|14797.83|14880.29|14800.29|14877.83|14797.83|10
1723539050000|2024-08-13 08:50:50|14876.56|14796.56|14873.57|14793.57|14876.71|14796.71|14873.16|14793.16|10
1723539060000|2024-08-13 08:51:00|14873.63|14793.63|14868.24|14788.24|14873.82|14793.82|14868.24|14788.24|10
1723539070000|2024-08-13 08:51:10|14867.98|14787.98|14863.06|14783.06|14867.98|14787.98|14863.06|14783.06|10
1723539080000|2024-08-13 08:51:20|14862.99|14782.99|14864.97|14784.97|14865.24|14785.24|14862.99|14782.99|10
1723539090000|2024-08-13 08:51:30|14864.6|14784.6|14864.95|14784.95|14864.95|14784.95|14864.05|14784.05|10
1723539100000|2024-08-13 08:51:40|14865.67|14785.67|14867.08|14787.08|14867.08|14787.08|14865.67|14785.67|9
1723539110000|2024-08-13 08:51:50|14866.45|14786.45|14864.46|14784.46|14866.45|14786.45|14864.44|14784.44|10
1723539120000|2024-08-13 08:52:00|14863.98|14783.98|14864.17|14784.17|14864.17|14784.17|14862.57|14782.57|10
1723539130000|2024-08-13 08:52:10|14864.21|14784.21|14864.57|14784.57|14865.04|14785.04|14864.21|14784.21|10
1723539140000|2024-08-13 08:52:20|14864.46|14784.46|14863.88|14783.88|14864.71|14784.71|14863.88|14783.88|10
1723539150000|2024-08-13 08:52:30|14863.44|14783.44|14864.16|14784.16|14864.16|14784.16|14863.44|14783.44|10
1723539160000|2024-08-13 08:52:40|14864.18|14784.18|14864.93|14784.93|14864.94|14784.94|14864.18|14784.18|10
1723539170000|2024-08-13 08:52:50|14865.5|14785.5|14865.13|14785.13|14865.51|14785.51|14865.13|14785.13|10
1723539180000|2024-08-13 08:53:00|14865.12|14785.12|14865.64|14785.64|14865.82|14785.82|14865.02|14785.02|8
1723539190000|2024-08-13 08:53:10|14865.81|14785.81|14866.83|14786.83|14866.83|14786.83|14865.81|14785.81|10
1723539200000|2024-08-13 08:53:20|14866.9|14786.9|14867.53|14787.53|14867.53|14787.53|14866.9|14786.9|9
1723539210000|2024-08-13 08:53:30|14867.66|14787.66|14869.25|14789.25|14869.29|14789.29|14867.66|14787.66|10
1723539220000|2024-08-13 08:53:40|14869.22|14789.22|14872.08|14792.08|14872.08|14792.08|14869.2|14789.2|10
1723539230000|2024-08-13 08:53:50|14872.24|14792.24|14871.99|14791.99|14872.24|14792.24|14871.99|14791.99|9
1723539240000|2024-08-13 08:54:00|14871.97|14791.97|14874.17|14794.17|14874.22|14794.22|14871.94|14791.94|10
1723539250000|2024-08-13 08:54:10|14874.14|14794.14|14874.41|14794.41|14874.69|14794.69|14873.99|14793.99|10
1723539260000|2024-08-13 08:54:20|14874.55|14794.55|14874.02|14794.02|14874.55|14794.55|14873.6|14793.6|10
1723539270000|2024-08-13 08:54:30|14873.98|14793.98|14875.06|14795.06|14875.31|14795.31|14873.98|14793.98|10
1723539280000|2024-08-13 08:54:40|14875.07|14795.07|14875.57|14795.57|14876.02|14796.02|14875.07|14795.07|10
1723539290000|2024-08-13 08:54:50|14875.58|14795.58|14875.44|14795.44|14875.67|14795.67|14875.43|14795.43|8
1723539300000|2024-08-13 08:55:00|14875.45|14795.45|14877.4|14797.4|14877.4|14797.4|14875.45|14795.45|10
1723539310000|2024-08-13 08:55:10|14877.61|14797.61|14878.35|14798.35|14878.37|14798.37|14877.61|14797.61|10
1723539320000|2024-08-13 08:55:20|14878.38|14798.38|14879.6|14799.6|14879.6|14799.6|14878.38|14798.38|10
1723539330000|2024-08-13 08:55:30|14879.61|14799.61|14880.69|14800.69|14880.69|14800.69|14879.19|14799.19|10
1723539340000|2024-08-13 08:55:40|14880.59|14800.59|14878.87|14798.87|14880.59|14800.59|14878.86|14798.86|10
1723539350000|2024-08-13 08:55:50|14878.88|14798.88|14879.2|14799.2|14879.2|14799.2|14878.65|14798.65|10
1723539360000|2024-08-13 08:56:00|14879.14|14799.14|14880.31|14800.31|14880.35|14800.35|14879.12|14799.12|10
1723539370000|2024-08-13 08:56:10|14880.39|14800.39|14880.89|14800.89|14880.89|14800.89|14880.39|14800.39|10
1723539380000|2024-08-13 08:56:20|14880.35|14800.35|14879.58|14799.58|14880.35|14800.35|14879.58|14799.58|10
1723539390000|2024-08-13 08:56:30|14879.42|14799.42|14880.36|14800.36|14880.43|14800.43|14879.42|14799.42|8
1723539400000|2024-08-13 08:56:40|14880.54|14800.54|14880.9|14800.9|14881.16|14801.16|14880.54|14800.54|9
1723539410000|2024-08-13 08:56:50|14880.76|14800.76|14880.81|14800.81|14880.91|14800.91|14880.55|14800.55|8
1723539420000|2024-08-13 08:57:00|14880.84|14800.84|14881.58|14801.58|14881.58|14801.58|14880.84|14800.84|10
1723539430000|2024-08-13 08:57:10|14881.48|14801.48|14882.14|14802.14|14882.14|14802.14|14881.48|14801.48|9
1723539440000|2024-08-13 08:57:20|14882.11|14802.11|14883.03|14803.03|14883.03|14803.03|14882.09|14802.09|10
1723539450000|2024-08-13 08:57:30|14883.02|14803.02|14882.56|14802.56|14883.02|14803.02|14882.38|14802.38|8
1723539460000|2024-08-13 08:57:40|14882.65|14802.65|14882.42|14802.42|14882.65|14802.65|14882.42|14802.42|10
1723539470000|2024-08-13 08:57:50|14882.46|14802.46|14881.8|14801.8|14882.46|14802.46|14881.72|14801.72|9
1723539480000|2024-08-13 08:58:00|14881.84|14801.84|14881.9|14801.9|14881.9|14801.9|14881.47|14801.47|9
1723539490000|2024-08-13 08:58:10|14882.13|14802.13|14883.43|14803.43|14883.43|14803.43|14882.12|14802.12|5
1723539500000|2024-08-13 08:58:20|14884.06|14804.06|14887.99|14807.99|14888.13|14808.13|14884.06|14804.06|10
1723539510000|2024-08-13 08:58:30|14887.97|14807.97|14890.88|14810.88|14891.1|14811.1|14887.97|14807.97|10
1723539520000|2024-08-13 08:58:40|14891.09|14811.09|14892.3|14812.3|14892.3|14812.3|14891.09|14811.09|8
1723539530000|2024-08-13 08:58:50|14892.82|14812.82|14894.63|14814.63|14894.63|14814.63|14892.82|14812.82|10
1723539540000|2024-08-13 08:59:00|14894.49|14814.49|14895.95|14815.95|14895.95|14815.95|14894.49|14814.49|10
1723539550000|2024-08-13 08:59:10|14896.35|14816.35|14898.41|14818.41|14898.57|14818.57|14896.35|14816.35|10
1723539560000|2024-08-13 08:59:20|14899.14|14819.14|14899.79|14819.79|14899.79|14819.79|14899.06|14819.06|8
1723539570000|2024-08-13 08:59:30|14899.76|14819.76|14898.58|14818.58|14900.07|14820.07|14898.58|14818.58|10
1723539580000|2024-08-13 08:59:40|14898.64|14818.64|14899.5|14819.5|14899.5|14819.5|14898.59|14818.59|10
1723539590000|2024-08-13 08:59:50|14899.64|14819.64|14900.89|14820.89|14900.89|14820.89|14899.36|14819.36|10
1723539600000|2024-08-13 09:00:00|14900.91|14820.91|14901.62|14821.62|14903.17|14823.17|14900.91|14820.91|9
1723539610000|2024-08-13 09:00:10|14901.77|14821.77|14898.2|14818.2|14901.8|14821.8|14898.2|14818.2|10
1723539620000|2024-08-13 09:00:20|14898.46|14818.46|14900.25|14820.25|14900.34|14820.34|14898.46|14818.46|10
1723539630000|2024-08-13 09:00:30|14900.27|14820.27|14898.95|14818.95|14900.37|14820.37|14898.95|14818.95|10
1723539640000|2024-08-13 09:00:40|14898.94|14818.94|14898.5|14818.5|14898.94|14818.94|14898.5|14818.5|10
1723539650000|2024-08-13 09:00:50|14898.6|14818.6|14897.44|14817.44|14898.6|14818.6|14897.44|14817.44|9
1723539660000|2024-08-13 09:01:00|14897.04|14817.04|14894.12|14814.12|14897.04|14817.04|14894.12|14814.12|10
1723539670000|2024-08-13 09:01:10|14894.14|14814.14|14892.11|14812.11|14894.15|14814.15|14892.11|14812.11|10
1723539680000|2024-08-13 09:01:20|14891.85|14811.85|14888.82|14808.82|14891.85|14811.85|14888.63|14808.63|10
1723539690000|2024-08-13 09:01:30|14889.21|14809.21|14888.15|14808.15|14889.21|14809.21|14888.15|14808.15|9
1723539700000|2024-08-13 09:01:40|14888.06|14808.06|14887.24|14807.24|14888.4|14808.4|14887.24|14807.24|10
1723539710000|2024-08-13 09:01:50|14887.49|14807.49|14886.44|14806.44|14887.49|14807.49|14886.44|14806.44|9
1723539720000|2024-08-13 09:02:00|14885.48|14805.48|14882.91|14802.91|14885.48|14805.48|14882.41|14802.41|10
1723539730000|2024-08-13 09:02:10|14883.6|14803.6|14884.88|14804.88|14884.9|14804.9|14883.6|14803.6|10
1723539740000|2024-08-13 09:02:20|14884.87|14804.87|14885.77|14805.77|14885.77|14805.77|14884.87|14804.87|9
1723539750000|2024-08-13 09:02:30|14885.94|14805.94|14886.89|14806.89|14886.89|14806.89|14885.94|14805.94|9
1723539760000|2024-08-13 09:02:40|14887.08|14807.08|14887.33|14807.33|14887.77|14807.77|14887.05|14807.05|10
1723539770000|2024-08-13 09:02:50|14887.32|14807.32|14887.51|14807.51|14887.55|14807.55|14886.7|14806.7|9
1723539780000|2024-08-13 09:03:00|14887.23|14807.23|14887.15|14807.15|14887.44|14807.44|14887.15|14807.15|9
1723539790000|2024-08-13 09:03:10|14886.94|14806.94|14886.42|14806.42|14886.94|14806.94|14886.42|14806.42|10
1723539800000|2024-08-13 09:03:20|14886.35|14806.35|14885.37|14805.37|14886.37|14806.37|14885.37|14805.37|8
1723539810000|2024-08-13 09:03:30|14885.2|14805.2|14883.82|14803.82|14885.2|14805.2|14883.82|14803.82|9
1723539820000|2024-08-13 09:03:40|14883.04|14803.04|14881.34|14801.34|14883.49|14803.49|14881.34|14801.34|9
1723539830000|2024-08-13 09:03:50|14881.29|14801.29|14880.82|14800.82|14881.29|14801.29|14880.82|14800.82|9
1723539840000|2024-08-13 09:04:00|14880.77|14800.77|14879.47|14799.47|14880.77|14800.77|14879.47|14799.47|9
1723539850000|2024-08-13 09:04:10|14878.94|14798.94|14877.24|14797.24|14878.94|14798.94|14877.24|14797.24|10
1723539860000|2024-08-13 09:04:20|14875.57|14795.57|14869.95|14789.95|14875.57|14795.57|14869.95|14789.95|10
1723539870000|2024-08-13 09:04:30|14869.75|14789.75|14868.35|14788.35|14870.28|14790.28|14868.11|14788.11|9
1723539880000|2024-08-13 09:04:40|14868.38|14788.38|14869.41|14789.41|14869.41|14789.41|14868.01|14788.01|10
1723539890000|2024-08-13 09:04:50|14869.12|14789.12|14871.34|14791.34|14871.34|14791.34|14869.12|14789.12|10
1723539900000|2024-08-13 09:05:00|14871.26|14791.26|14869.78|14789.78|14871.26|14791.26|14869.71|14789.71|10
1723539910000|2024-08-13 09:05:10|14869.79|14789.79|14869.32|14789.32|14870.21|14790.21|14869.32|14789.32|9
1723539920000|2024-08-13 09:05:20|14869.52|14789.52|14873.41|14793.41|14873.41|14793.41|14869.52|14789.52|10
1723539930000|2024-08-13 09:05:30|14872.71|14792.71|14871.82|14791.82|14872.71|14792.71|14871.48|14791.48|10
1723539940000|2024-08-13 09:05:40|14871.96|14791.96|14872.86|14792.86|14872.86|14792.86|14871.86|14791.86|10
1723539950000|2024-08-13 09:05:50|14873.5|14793.5|14873.85|14793.85|14873.85|14793.85|14873.37|14793.37|9
1723539960000|2024-08-13 09:06:00|14873.9|14793.9|14879.01|14799.01|14879.04|14799.04|14873.9|14793.9|10
1723539970000|2024-08-13 09:06:10|14879.37|14799.37|14883.9|14803.9|14883.9|14803.9|14879.37|14799.37|10
1723539980000|2024-08-13 09:06:20|14884.09|14804.09|14885.11|14805.11|14885.59|14805.59|14883.83|14803.83|10
1723539990000|2024-08-13 09:06:30|14884.81|14804.81|14880.06|14800.06|14884.81|14804.81|14880.06|14800.06|10
1723540000000|2024-08-13 09:06:40|14879.6|14799.6|14876.01|14796.01|14879.6|14799.6|14876.01|14796.01|10
1723540010000|2024-08-13 09:06:50|14875.9|14795.9|14876.27|14796.27|14876.55|14796.55|14875.9|14795.9|9
1723540020000|2024-08-13 09:07:00|14876|14796|14876.85|14796.85|14876.85|14796.85|14875.44|14795.44|8
1723540030000|2024-08-13 09:07:10|14876.91|14796.91|14876.89|14796.89|14876.97|14796.97|14876.56|14796.56|10
1723540040000|2024-08-13 09:07:20|14876.8|14796.8|14876.02|14796.02|14876.91|14796.91|14876.02|14796.02|10
1723540050000|2024-08-13 09:07:30|14875.9|14795.9|14870.62|14790.62|14875.9|14795.9|14870.62|14790.62|10
1723540060000|2024-08-13 09:07:40|14870.41|14790.41|14869.86|14789.86|14870.41|14790.41|14869.41|14789.41|8
1723540070000|2024-08-13 09:07:50|14869.91|14789.91|14869.23|14789.23|14869.94|14789.94|14868.99|14788.99|10
1723540080000|2024-08-13 09:08:00|14869.15|14789.15|14867.72|14787.72|14869.27|14789.27|14867.72|14787.72|10
1723540090000|2024-08-13 09:08:10|14867.18|14787.18|14863.95|14783.95|14867.18|14787.18|14863.95|14783.95|10
1723540100000|2024-08-13 09:08:20|14863.93|14783.93|14862.73|14782.73|14864.08|14784.08|14862.73|14782.73|10
1723540110000|2024-08-13 09:08:30|14862.6|14782.6|14861.3|14781.3|14862.6|14782.6|14861.3|14781.3|10
1723540120000|2024-08-13 09:08:40|14861.15|14781.15|14860.49|14780.49|14861.15|14781.15|14858.7|14778.7|10
1723540130000|2024-08-13 09:08:50|14859.73|14779.73|14860.78|14780.78|14861|14781|14859.73|14779.73|8
1723540140000|2024-08-13 09:09:00|14860.7|14780.7|14862.7|14782.7|14862.7|14782.7|14860.7|14780.7|10
1723540150000|2024-08-13 09:09:10|14863.23|14783.23|14863.22|14783.22|14863.28|14783.28|14862.96|14782.96|9
1723540160000|2024-08-13 09:09:20|14863.67|14783.67|14865.1|14785.1|14865.21|14785.21|14863.67|14783.67|10
1723540170000|2024-08-13 09:09:30|14865.11|14785.11|14865.92|14785.92|14865.92|14785.92|14865.11|14785.11|9
1723540180000|2024-08-13 09:09:40|14865.13|14785.13|14866.2|14786.2|14866.75|14786.75|14865.13|14785.13|10
1723540190000|2024-08-13 09:09:50|14865.7|14785.7|14865.02|14785.02|14865.7|14785.7|14865.02|14785.02|9
1723540200000|2024-08-13 09:10:00|14864.98|14784.98|14862.25|14782.25|14864.98|14784.98|14862.25|14782.25|9
1723540210000|2024-08-13 09:10:10|14862.13|14782.13|14862.53|14782.53|14862.66|14782.66|14862.13|14782.13|10
1723540220000|2024-08-13 09:10:20|14862.33|14782.33|14862.98|14782.98|14862.98|14782.98|14862.33|14782.33|8
1723540230000|2024-08-13 09:10:30|14862.47|14782.47|14862.08|14782.08|14862.47|14782.47|14861.86|14781.86|8
1723540240000|2024-08-13 09:10:40|14862.04|14782.04|14862.37|14782.37|14862.37|14782.37|14861.77|14781.77|10
1723540250000|2024-08-13 09:10:50|14862.51|14782.51|14864.24|14784.24|14864.24|14784.24|14862.51|14782.51|10
1723540260000|2024-08-13 09:11:00|14864.17|14784.17|14865.09|14785.09|14865.09|14785.09|14864.06|14784.06|9
1723540270000|2024-08-13 09:11:10|14865.21|14785.21|14866.66|14786.66|14866.66|14786.66|14865.21|14785.21|10
1723540280000|2024-08-13 09:11:20|14867.31|14787.31|14867.86|14787.86|14868.17|14788.17|14867.31|14787.31|10
1723540290000|2024-08-13 09:11:30|14867.85|14787.85|14868.62|14788.62|14868.62|14788.62|14867.85|14787.85|10
1723540300000|2024-08-13 09:11:40|14868.98|14788.98|14869.76|14789.76|14869.96|14789.96|14868.98|14788.98|10
1723540310000|2024-08-13 09:11:50|14869.77|14789.77|14868.05|14788.05|14869.83|14789.83|14867.84|14787.84|8
1723540320000|2024-08-13 09:12:00|14868.02|14788.02|14866.25|14786.25|14868.03|14788.03|14866.25|14786.25|9
1723540330000|2024-08-13 09:12:10|14866.04|14786.04|14865.68|14785.68|14866.04|14786.04|14865.68|14785.68|9
1723540340000|2024-08-13 09:12:20|14865.66|14785.66|14867.32|14787.32|14867.32|14787.32|14865.61|14785.61|9
1723540350000|2024-08-13 09:12:30|14867.07|14787.07|14868.09|14788.09|14868.09|14788.09|14867.07|14787.07|9
1723540360000|2024-08-13 09:12:40|14868.21|14788.21|14869.89|14789.89|14869.89|14789.89|14868.15|14788.15|9
1723540370000|2024-08-13 09:12:50|14869.86|14789.86|14870.92|14790.92|14870.97|14790.97|14869.86|14789.86|10
1723540380000|2024-08-13 09:13:00|14871.27|14791.27|14870.82|14790.82|14871.54|14791.54|14870.27|14790.27|10
1723540390000|2024-08-13 09:13:10|14870.55|14790.55|14865.19|14785.19|14870.55|14790.55|14865.19|14785.19|10
1723540400000|2024-08-13 09:13:20|14864.75|14784.75|14865.02|14785.02|14865.63|14785.63|14864.73|14784.73|10
1723540410000|2024-08-13 09:13:30|14864.97|14784.97|14867.54|14787.54|14867.54|14787.54|14864.97|14784.97|10
1723540420000|2024-08-13 09:13:40|14867.58|14787.58|14867.34|14787.34|14867.79|14787.79|14867.16|14787.16|9
1723540430000|2024-08-13 09:13:50|14867.28|14787.28|14867.35|14787.35|14867.35|14787.35|14867.26|14787.26|9
1723540440000|2024-08-13 09:14:00|14867.34|14787.34|14866.83|14786.83|14867.34|14787.34|14866.58|14786.58|9
1723540450000|2024-08-13 09:14:10|14866.85|14786.85|14866.54|14786.54|14866.85|14786.85|14866.18|14786.18|10
1723540460000|2024-08-13 09:14:20|14866.47|14786.47|14867.1|14787.1|14867.88|14787.88|14866.47|14786.47|10
1723540470000|2024-08-13 09:14:30|14867.15|14787.15|14866.73|14786.73|14867.15|14787.15|14866.73|14786.73|10
1723540480000|2024-08-13 09:14:40|14866.72|14786.72|14867.83|14787.83|14867.83|14787.83|14866.63|14786.63|9
1723540490000|2024-08-13 09:14:50|14867.78|14787.78|14869.71|14789.71|14869.71|14789.71|14867.78|14787.78|10
1723540500000|2024-08-13 09:15:00|14871.1|14791.1|14871.94|14791.94|14871.94|14791.94|14871.03|14791.03|9
1723540510000|2024-08-13 09:15:10|14871.67|14791.67|14872.34|14792.34|14872.34|14792.34|14871.44|14791.44|10
1723540520000|2024-08-13 09:15:20|14872.31|14792.31|14872.28|14792.28|14872.46|14792.46|14872.28|14792.28|9
1723540530000|2024-08-13 09:15:30|14872.22|14792.22|14869.7|14789.7|14872.28|14792.28|14869.7|14789.7|10
1723540540000|2024-08-13 09:15:40|14869.61|14789.61|14868.58|14788.58|14869.61|14789.61|14868.57|14788.57|10
1723540550000|2024-08-13 09:15:50|14868.32|14788.32|14869.13|14789.13|14869.13|14789.13|14867.7|14787.7|10
1723540560000|2024-08-13 09:16:00|14868.93|14788.93|14867.73|14787.73|14868.93|14788.93|14867.73|14787.73|10
1723540570000|2024-08-13 09:16:10|14867.46|14787.46|14866.59|14786.59|14867.46|14787.46|14866.59|14786.59|10
1723540580000|2024-08-13 09:16:20|14866.85|14786.85|14866.6|14786.6|14866.99|14786.99|14866.6|14786.6|9
1723540590000|2024-08-13 09:16:30|14866.53|14786.53|14866.93|14786.93|14867.09|14787.09|14866.31|14786.31|9
1723540600000|2024-08-13 09:16:40|14866.85|14786.85|14864.42|14784.42|14866.85|14786.85|14864.42|14784.42|10
1723540610000|2024-08-13 09:16:50|14862.23|14782.23|14862.19|14782.19|14862.51|14782.51|14861.8|14781.8|9
1723540620000|2024-08-13 09:17:00|14861.74|14781.74|14858.06|14778.06|14861.74|14781.74|14858.06|14778.06|10
1723540630000|2024-08-13 09:17:10|14858.05|14778.05|14854.31|14774.31|14858.05|14778.05|14854.31|14774.31|10
1723540640000|2024-08-13 09:17:20|14854.22|14774.22|14853.66|14773.66|14854.22|14774.22|14853.26|14773.26|8
1723540650000|2024-08-13 09:17:30|14853.78|14773.78|14851.28|14771.28|14853.78|14773.78|14851.28|14771.28|9
1723540660000|2024-08-13 09:17:40|14850.78|14770.78|14846.1|14766.1|14850.87|14770.87|14846.1|14766.1|10
1723540670000|2024-08-13 09:17:50|14845.58|14765.58|14843.54|14763.54|14846.3|14766.3|14843.54|14763.54|10
1723540680000|2024-08-13 09:18:00|14843.26|14763.26|14847.74|14767.74|14847.74|14767.74|14843.07|14763.07|10
1723540690000|2024-08-13 09:18:10|14847.82|14767.82|14848.14|14768.14|14848.5|14768.5|14847.82|14767.82|10
1723540700000|2024-08-13 09:18:20|14848.05|14768.05|14845.82|14765.82|14848.05|14768.05|14845.82|14765.82|9
1723540710000|2024-08-13 09:18:30|14844.67|14764.67|14840.3|14760.3|14844.67|14764.67|14840.3|14760.3|10
1723540720000|2024-08-13 09:18:40|14838.99|14758.99|14838.28|14758.28|14838.99|14758.99|14837.18|14757.18|10
1723540730000|2024-08-13 09:18:50|14838.18|14758.18|14838.96|14758.96|14839.63|14759.63|14838.18|14758.18|10
1723540740000|2024-08-13 09:19:00|14839.17|14759.17|14837.98|14757.98|14839.25|14759.25|14837.98|14757.98|10
1723540750000|2024-08-13 09:19:10|14837.66|14757.66|14837.52|14757.52|14837.83|14757.83|14836.78|14756.78|10
1723540760000|2024-08-13 09:19:20|14837.55|14757.55|14839.03|14759.03|14839.17|14759.17|14837.13|14757.13|10
1723540770000|2024-08-13 09:19:30|14839.01|14759.01|14841.86|14761.86|14843.38|14763.38|14839.01|14759.01|10
1723540780000|2024-08-13 09:19:40|14841.88|14761.88|14843.19|14763.19|14843.32|14763.32|14841.87|14761.87|10
1723540790000|2024-08-13 09:19:50|14842.83|14762.83|14843.48|14763.48|14843.58|14763.58|14842.53|14762.53|9
1723540800000|2024-08-13 09:20:00|14843.36|14763.36|14843.31|14763.31|14843.36|14763.36|14843.08|14763.08|10
1723540810000|2024-08-13 09:20:10|14843.6|14763.6|14844.16|14764.16|14844.38|14764.38|14843.6|14763.6|10
1723540820000|2024-08-13 09:20:20|14844.48|14764.48|14844.18|14764.18|14844.5|14764.5|14844.18|14764.18|9
1723540830000|2024-08-13 09:20:30|14844.02|14764.02|14844.7|14764.7|14844.7|14764.7|14843.83|14763.83|9
1723540840000|2024-08-13 09:20:40|14844.75|14764.75|14849.38|14769.38|14849.38|14769.38|14844.75|14764.75|10
1723540850000|2024-08-13 09:20:50|14849.53|14769.53|14856.81|14776.81|14856.81|14776.81|14849.53|14769.53|10
1723540860000|2024-08-13 09:21:00|14857.08|14777.08|14856.78|14776.78|14857.38|14777.38|14856.78|14776.78|10
1723540870000|2024-08-13 09:21:10|14856.75|14776.75|14855.51|14775.51|14857.32|14777.32|14855.51|14775.51|10
1723540880000|2024-08-13 09:21:20|14855.62|14775.62|14852.63|14772.63|14855.62|14775.62|14852.42|14772.42|9
1723540890000|2024-08-13 09:21:30|14853.16|14773.16|14855.11|14775.11|14855.4|14775.4|14853.16|14773.16|9
1723540900000|2024-08-13 09:21:40|14854.79|14774.79|14854.79|14774.79|14854.86|14774.86|14854.36|14774.36|10
1723540910000|2024-08-13 09:21:50|14854.98|14774.98|14855.26|14775.26|14855.26|14775.26|14854.33|14774.33|10
1723540920000|2024-08-13 09:22:00|14855.36|14775.36|14854.83|14774.83|14855.47|14775.47|14854.78|14774.78|10
1723540930000|2024-08-13 09:22:10|14854.85|14774.85|14854.55|14774.55|14855.06|14775.06|14854.38|14774.38|9
1723540940000|2024-08-13 09:22:20|14854.5|14774.5|14854.35|14774.35|14854.61|14774.61|14854.35|14774.35|10
1723540950000|2024-08-13 09:22:30|14854.42|14774.42|14853.7|14773.7|14854.42|14774.42|14853.7|14773.7|9
1723540960000|2024-08-13 09:22:40|14853.65|14773.65|14853.14|14773.14|14853.75|14773.75|14853.14|14773.14|10
1723540970000|2024-08-13 09:22:50|14853.16|14773.16|14852.62|14772.62|14853.16|14773.16|14852.62|14772.62|10
1723540980000|2024-08-13 09:23:00|14852.43|14772.43|14853.6|14773.6|14853.6|14773.6|14852.43|14772.43|10
1723540990000|2024-08-13 09:23:10|14853.61|14773.61|14854.25|14774.25|14854.25|14774.25|14853.58|14773.58|9
1723541000000|2024-08-13 09:23:20|14854.28|14774.28|14849.73|14769.73|14854.28|14774.28|14849.73|14769.73|10
1723541010000|2024-08-13 09:23:30|14849.05|14769.05|14839.93|14759.93|14849.05|14769.05|14839.93|14759.93|10
1723541020000|2024-08-13 09:23:40|14839.63|14759.63|14838.21|14758.21|14839.63|14759.63|14836.53|14756.53|10
1723541030000|2024-08-13 09:23:50|14838.08|14758.08|14832.46|14752.46|14838.93|14758.93|14831.01|14751.01|10
1723541040000|2024-08-13 09:24:00|14832.94|14752.94|14830.08|14750.08|14833.01|14753.01|14830.08|14750.08|9
1723541050000|2024-08-13 09:24:10|14829.6|14749.6|14824.61|14744.61|14829.6|14749.6|14824.61|14744.61|10
1723541060000|2024-08-13 09:24:20|14822.21|14742.21|14818.77|14738.77|14822.21|14742.21|14818.67|14738.67|10
1723541070000|2024-08-13 09:24:30|14817.42|14737.42|14815.08|14735.08|14817.47|14737.47|14815.08|14735.08|10
1723541080000|2024-08-13 09:24:40|14813.98|14733.98|14813.9|14733.9|14814.98|14734.98|14812.44|14732.44|10
1723541090000|2024-08-13 09:24:50|14813.93|14733.93|14816.02|14736.02|14816.02|14736.02|14813.93|14733.93|10
1723541100000|2024-08-13 09:25:00|14815.99|14735.99|14815.92|14735.92|14817.24|14737.24|14815.29|14735.29|9
1723541110000|2024-08-13 09:25:10|14816.04|14736.04|14822.21|14742.21|14822.21|14742.21|14816.04|14736.04|10
1723541120000|2024-08-13 09:25:20|14822.48|14742.48|14825.08|14745.08|14825.08|14745.08|14822.29|14742.29|10
1723541130000|2024-08-13 09:25:30|14825.42|14745.42|14825.72|14745.72|14825.94|14745.94|14824.76|14744.76|10
1723541140000|2024-08-13 09:25:40|14825.88|14745.88|14825.3|14745.3|14825.88|14745.88|14824.89|14744.89|10
1723541150000|2024-08-13 09:25:50|14825.94|14745.94|14826.67|14746.67|14826.85|14746.85|14825.94|14745.94|10
1723541160000|2024-08-13 09:26:00|14826.81|14746.81|14828.27|14748.27|14828.27|14748.27|14826.81|14746.81|10
1723541170000|2024-08-13 09:26:10|14828.25|14748.25|14825.46|14745.46|14828.66|14748.66|14825.33|14745.33|10
1723541180000|2024-08-13 09:26:20|14826.07|14746.07|14825.43|14745.43|14826.07|14746.07|14825.38|14745.38|10
1723541190000|2024-08-13 09:26:30|14825.27|14745.27|14824.5|14744.5|14825.27|14745.27|14824.5|14744.5|10
1723541200000|2024-08-13 09:26:40|14824.53|14744.53|14824.73|14744.73|14825.45|14745.45|14824.53|14744.53|9
1723541210000|2024-08-13 09:26:50|14824.6|14744.6|14825.9|14745.9|14825.9|14745.9|14824.31|14744.31|10
1723541220000|2024-08-13 09:27:00|14826.51|14746.51|14828.52|14748.52|14828.52|14748.52|14826.51|14746.51|9
1723541230000|2024-08-13 09:27:10|14828.77|14748.77|14828.58|14748.58|14829.05|14749.05|14828.58|14748.58|9
1723541240000|2024-08-13 09:27:20|14828.75|14748.75|14830.69|14750.69|14830.69|14750.69|14828.59|14748.59|10
1723541250000|2024-08-13 09:27:30|14830.94|14750.94|14834.52|14754.52|14834.52|14754.52|14830.57|14750.57|10
1723541260000|2024-08-13 09:27:40|14835.14|14755.14|14838.39|14758.39|14838.93|14758.93|14835.14|14755.14|10
1723541270000|2024-08-13 09:27:50|14838.74|14758.74|14839.08|14759.08|14839.61|14759.61|14838.22|14758.22|10
1723541280000|2024-08-13 09:28:00|14839.2|14759.2|14839.78|14759.78|14839.82|14759.82|14839.2|14759.2|9
1723541290000|2024-08-13 09:28:10|14840.18|14760.18|14839.67|14759.67|14840.63|14760.63|14839.54|14759.54|10
1723541300000|2024-08-13 09:28:20|14839.58|14759.58|14840.16|14760.16|14840.16|14760.16|14839.43|14759.43|9
1723541310000|2024-08-13 09:28:30|14840.54|14760.54|14845.85|14765.85|14845.85|14765.85|14840.54|14760.54|10
1723541320000|2024-08-13 09:28:40|14846.45|14766.45|14849.69|14769.69|14849.69|14769.69|14846.45|14766.45|10
1723541330000|2024-08-13 09:28:50|14849.87|14769.87|14854.62|14774.62|14854.62|14774.62|14849.78|14769.78|10
1723541340000|2024-08-13 09:29:00|14855.11|14775.11|14856.16|14776.16|14856.16|14776.16|14854.99|14774.99|10
1723541350000|2024-08-13 09:29:10|14856.38|14776.38|14856.54|14776.54|14857.08|14777.08|14856.27|14776.27|9
1723541360000|2024-08-13 09:29:20|14856.25|14776.25|14858.08|14778.08|14858.08|14778.08|14855.97|14775.97|10
1723541370000|2024-08-13 09:29:30|14858.28|14778.28|14859.73|14779.73|14859.77|14779.77|14858.28|14778.28|10
1723541380000|2024-08-13 09:29:40|14859.82|14779.82|14861.99|14781.99|14861.99|14781.99|14859.82|14779.82|9
1723541390000|2024-08-13 09:29:50|14862.63|14782.63|14862.56|14782.56|14862.88|14782.88|14862.18|14782.18|10
1723541400000|2024-08-13 09:30:00|14864.18|14784.18|14863.66|14783.66|14864.3|14784.3|14863.08|14783.08|10
1723541410000|2024-08-13 09:30:10|14862.71|14782.71|14862.59|14782.59|14863.63|14783.63|14862.59|14782.59|9
1723541420000|2024-08-13 09:30:20|14863.09|14783.09|14861.56|14781.56|14863.11|14783.11|14861.56|14781.56|10
1723541430000|2024-08-13 09:30:30|14861.19|14781.19|14859.07|14779.07|14861.19|14781.19|14859.07|14779.07|10
1723541440000|2024-08-13 09:30:40|14858.79|14778.79|14862.93|14782.93|14862.93|14782.93|14858.62|14778.62|10
1723541450000|2024-08-13 09:30:50|14863.93|14783.93|14867.87|14787.87|14867.87|14787.87|14863.93|14783.93|10
1723541460000|2024-08-13 09:31:00|14867.62|14787.62|14870.28|14790.28|14870.35|14790.35|14867.62|14787.62|10
1723541470000|2024-08-13 09:31:10|14870.51|14790.51|14874.34|14794.34|14874.34|14794.34|14870.51|14790.51|10
1723541480000|2024-08-13 09:31:20|14874.85|14794.85|14876.32|14796.32|14876.54|14796.54|14874.85|14794.85|10
1723541490000|2024-08-13 09:31:30|14877.3|14797.3|14883.24|14803.24|14883.24|14803.24|14877.3|14797.3|10
1723541500000|2024-08-13 09:31:40|14884.12|14804.12|14883.1|14803.1|14884.26|14804.26|14883.1|14803.1|10
1723541510000|2024-08-13 09:31:50|14882.87|14802.87|14882.08|14802.08|14882.87|14802.87|14881.83|14801.83|9
1723541520000|2024-08-13 09:32:00|14882.44|14802.44|14883.37|14803.37|14883.95|14803.95|14882.44|14802.44|9
1723541530000|2024-08-13 09:32:10|14883.28|14803.28|14882.76|14802.76|14884.43|14804.43|14882.76|14802.76|10
1723541540000|2024-08-13 09:32:20|14882.65|14802.65|14880.73|14800.73|14882.65|14802.65|14880.65|14800.65|9
1723541550000|2024-08-13 09:32:30|14880.64|14800.64|14878.75|14798.75|14880.64|14800.64|14878.41|14798.41|10
1723541560000|2024-08-13 09:32:40|14881.6|14801.6|14880.93|14800.93|14881.6|14801.6|14880.23|14800.23|10
1723541570000|2024-08-13 09:32:50|14881.49|14801.49|14880.53|14800.53|14881.9|14801.9|14880.53|14800.53|10
1723541580000|2024-08-13 09:33:00|14880.4|14800.4|14878.75|14798.75|14880.52|14800.52|14878.75|14798.75|10
1723541590000|2024-08-13 09:33:10|14878.78|14798.78|14876.41|14796.41|14878.78|14798.78|14876.41|14796.41|10
1723541600000|2024-08-13 09:33:20|14875.75|14795.75|14870.56|14790.56|14875.75|14795.75|14870.56|14790.56|10
1723541610000|2024-08-13 09:33:30|14870.65|14790.65|14868.21|14788.21|14870.65|14790.65|14868.21|14788.21|10
1723541620000|2024-08-13 09:33:40|14868.46|14788.46|14866.54|14786.54|14868.46|14788.46|14866.54|14786.54|10
1723541630000|2024-08-13 09:33:50|14866.7|14786.7|14864.29|14784.29|14866.7|14786.7|14864.29|14784.29|10
1723541640000|2024-08-13 09:34:00|14864.44|14784.44|14862.53|14782.53|14864.44|14784.44|14862.53|14782.53|9
1723541650000|2024-08-13 09:34:10|14862.43|14782.43|14862.52|14782.52|14862.79|14782.79|14862.37|14782.37|10
1723541660000|2024-08-13 09:34:20|14862.76|14782.76|14863.21|14783.21|14863.21|14783.21|14862.1|14782.1|9
1723541670000|2024-08-13 09:34:30|14863.31|14783.31|14854.94|14774.94|14863.31|14783.31|14854.94|14774.94|10
1723541680000|2024-08-13 09:34:40|14854.5|14774.5|14856.11|14776.11|14856.11|14776.11|14854.03|14774.03|10
1723541690000|2024-08-13 09:34:50|14855.78|14775.78|14849.91|14769.91|14855.78|14775.78|14849.91|14769.91|10
1723541700000|2024-08-13 09:35:00|14848.98|14768.98|14850|14770|14850|14770|14848.91|14768.91|10
1723541710000|2024-08-13 09:35:10|14850.02|14770.02|14852.76|14772.76|14853.42|14773.42|14850.02|14770.02|9
1723541720000|2024-08-13 09:35:20|14852.58|14772.58|14856.65|14776.65|14856.65|14776.65|14852.52|14772.52|9
1723541730000|2024-08-13 09:35:30|14856.62|14776.62|14856.65|14776.65|14857|14777|14856.62|14776.62|10
1723541740000|2024-08-13 09:35:40|14856.49|14776.49|14856.88|14776.88|14856.88|14776.88|14856.39|14776.39|9
1723541750000|2024-08-13 09:35:50|14856.91|14776.91|14856.72|14776.72|14856.94|14776.94|14856.66|14776.66|10
1723541760000|2024-08-13 09:36:00|14856.64|14776.64|14853.34|14773.34|14856.64|14776.64|14853.16|14773.16|9
1723541770000|2024-08-13 09:36:10|14853.3|14773.3|14850.38|14770.38|14853.3|14773.3|14849.92|14769.92|10
1723541780000|2024-08-13 09:36:20|14850.48|14770.48|14850.34|14770.34|14850.74|14770.74|14849.94|14769.94|10
1723541790000|2024-08-13 09:36:30|14850.35|14770.35|14849.02|14769.02|14850.38|14770.38|14849.02|14769.02|10
1723541800000|2024-08-13 09:36:40|14848.85|14768.85|14845.71|14765.71|14848.85|14768.85|14845.71|14765.71|10
1723541810000|2024-08-13 09:36:50|14845.67|14765.67|14846.64|14766.64|14846.64|14766.64|14845.66|14765.66|9
1723541820000|2024-08-13 09:37:00|14846.57|14766.57|14845.01|14765.01|14846.64|14766.64|14845.01|14765.01|10
1723541830000|2024-08-13 09:37:10|14844.94|14764.94|14842.69|14762.69|14844.94|14764.94|14842.44|14762.44|10
1723541840000|2024-08-13 09:37:20|14842.61|14762.61|14840.51|14760.51|14843.3|14763.3|14840.51|14760.51|10
1723541850000|2024-08-13 09:37:30|14839.99|14759.99|14837.85|14757.85|14839.99|14759.99|14837.85|14757.85|10
1723541860000|2024-08-13 09:37:40|14837.27|14757.27|14835.14|14755.14|14837.27|14757.27|14835.14|14755.14|9
1723541870000|2024-08-13 09:37:50|14835.13|14755.13|14834.78|14754.78|14835.54|14755.54|14834.78|14754.78|10
1723541880000|2024-08-13 09:38:00|14834.79|14754.79|14832.94|14752.94|14835.39|14755.39|14832.94|14752.94|9
1723541890000|2024-08-13 09:38:10|14832.71|14752.71|14831.33|14751.33|14832.71|14752.71|14831.3|14751.3|10
1723541900000|2024-08-13 09:38:20|14830.56|14750.56|14826.88|14746.88|14830.56|14750.56|14826.88|14746.88|10
1723541910000|2024-08-13 09:38:30|14826.22|14746.22|14825.67|14745.67|14828.11|14748.11|14825.67|14745.67|10
1723541920000|2024-08-13 09:38:40|14825.61|14745.61|14827.24|14747.24|14827.56|14747.56|14824.86|14744.86|10
1723541930000|2024-08-13 09:38:50|14826.92|14746.92|14829.03|14749.03|14829.03|14749.03|14826.71|14746.71|10
1723541940000|2024-08-13 09:39:00|14828.61|14748.61|14828.63|14748.63|14828.94|14748.94|14828.24|14748.24|9
1723541950000|2024-08-13 09:39:10|14828.89|14748.89|14829.15|14749.15|14829.18|14749.18|14828.71|14748.71|10
1723541960000|2024-08-13 09:39:20|14829.05|14749.05|14828.23|14748.23|14829.09|14749.09|14828.17|14748.17|10
1723541970000|2024-08-13 09:39:30|14828.5|14748.5|14829.93|14749.93|14830.09|14750.09|14828.5|14748.5|10
1723541980000|2024-08-13 09:39:40|14829.81|14749.81|14829.11|14749.11|14829.96|14749.96|14829.02|14749.02|8
1723541990000|2024-08-13 09:39:50|14829.09|14749.09|14830.63|14750.63|14830.63|14750.63|14829.03|14749.03|10
1723542000000|2024-08-13 09:40:00|14831.08|14751.08|14833.48|14753.48|14833.83|14753.83|14831.08|14751.08|10
1723542010000|2024-08-13 09:40:10|14833.86|14753.86|14832.37|14752.37|14833.86|14753.86|14832.35|14752.35|9
1723542020000|2024-08-13 09:40:20|14832.14|14752.14|14829.18|14749.18|14832.14|14752.14|14829.18|14749.18|10
1723542030000|2024-08-13 09:40:30|14829.25|14749.25|14832.73|14752.73|14832.79|14752.79|14829.25|14749.25|9
1723542040000|2024-08-13 09:40:40|14832.74|14752.74|14832.98|14752.98|14833.16|14753.16|14832.69|14752.69|10
1723542050000|2024-08-13 09:40:50|14832.83|14752.83|14837.45|14757.45|14837.45|14757.45|14832.83|14752.83|10
1723542060000|2024-08-13 09:41:00|14837.76|14757.76|14838.35|14758.35|14838.38|14758.38|14837.68|14757.68|10
1723542070000|2024-08-13 09:41:10|14838.44|14758.44|14839.43|14759.43|14839.43|14759.43|14838.24|14758.24|9
1723542080000|2024-08-13 09:41:20|14839.4|14759.4|14844.02|14764.02|14844.02|14764.02|14839.06|14759.06|10
1723542090000|2024-08-13 09:41:30|14844.37|14764.37|14846.09|14766.09|14846.22|14766.22|14844.37|14764.37|10
1723542100000|2024-08-13 09:41:40|14846.75|14766.75|14848.4|14768.4|14848.43|14768.43|14846.74|14766.74|10
1723542110000|2024-08-13 09:41:50|14848.17|14768.17|14848.79|14768.79|14849.19|14769.19|14848.17|14768.17|9
1723542120000|2024-08-13 09:42:00|14848.99|14768.99|14850.55|14770.55|14850.55|14770.55|14848.99|14768.99|10
1723542130000|2024-08-13 09:42:10|14850.73|14770.73|14851.25|14771.25|14851.55|14771.55|14850.73|14770.73|9
1723542140000|2024-08-13 09:42:20|14852.28|14772.28|14855.87|14775.87|14855.87|14775.87|14852.28|14772.28|10
1723542150000|2024-08-13 09:42:30|14856.02|14776.02|14851.85|14771.85|14856.06|14776.06|14851.85|14771.85|10
1723542160000|2024-08-13 09:42:40|14851.8|14771.8|14852.58|14772.58|14853.05|14773.05|14851.8|14771.8|10
1723542170000|2024-08-13 09:42:50|14852.55|14772.55|14847.03|14767.03|14852.55|14772.55|14846.96|14766.96|10
1723542180000|2024-08-13 09:43:00|14847.22|14767.22|14844.99|14764.99|14847.22|14767.22|14844.82|14764.82|9
1723542190000|2024-08-13 09:43:10|14845.02|14765.02|14843.12|14763.12|14845.02|14765.02|14842.64|14762.64|8
1723542200000|2024-08-13 09:43:20|14843.09|14763.09|14841.75|14761.75|14843.09|14763.09|14841.75|14761.75|10
1723542210000|2024-08-13 09:43:30|14841.92|14761.92|14841.86|14761.86|14842.68|14762.68|14841.6|14761.6|8
1723542220000|2024-08-13 09:43:40|14841.73|14761.73|14839.02|14759.02|14841.73|14761.73|14839.02|14759.02|10
1723542230000|2024-08-13 09:43:50|14839.2|14759.2|14838.74|14758.74|14839.25|14759.25|14838.74|14758.74|9
1723542240000|2024-08-13 09:44:00|14838.66|14758.66|14836.31|14756.31|14838.66|14758.66|14836.31|14756.31|8
1723542250000|2024-08-13 09:44:10|14835.7|14755.7|14829.72|14749.72|14835.7|14755.7|14829.66|14749.66|10
1723542260000|2024-08-13 09:44:20|14829.69|14749.69|14827.92|14747.92|14829.95|14749.95|14827.71|14747.71|10
1723542270000|2024-08-13 09:44:30|14826.73|14746.73|14824.38|14744.38|14826.8|14746.8|14824.38|14744.38|8
1723542280000|2024-08-13 09:44:40|14824.95|14744.95|14824.57|14744.57|14825.1|14745.1|14824.33|14744.33|10
1723542290000|2024-08-13 09:44:50|14824.31|14744.31|14822.01|14742.01|14824.32|14744.32|14822.01|14742.01|10
1723542300000|2024-08-13 09:45:00|14821.58|14741.58|14821.85|14741.85|14821.85|14741.85|14819.85|14739.85|10
1723542310000|2024-08-13 09:45:10|14821.13|14741.13|14819.77|14739.77|14821.67|14741.67|14819.62|14739.62|10
1723542320000|2024-08-13 09:45:20|14819.86|14739.86|14821.71|14741.71|14821.71|14741.71|14819.79|14739.79|10
1723542330000|2024-08-13 09:45:30|14821.91|14741.91|14821.09|14741.09|14821.91|14741.91|14821.09|14741.09|10
1723542340000|2024-08-13 09:45:40|14820.55|14740.55|14818.65|14738.65|14820.6|14740.6|14818.65|14738.65|10
1723542350000|2024-08-13 09:45:50|14818.52|14738.52|14819.89|14739.89|14819.89|14739.89|14818.42|14738.42|10
1723542360000|2024-08-13 09:46:00|14819.96|14739.96|14820.87|14740.87|14820.87|14740.87|14819.35|14739.35|10
1723542370000|2024-08-13 09:46:10|14821.46|14741.46|14823.84|14743.84|14823.84|14743.84|14821.42|14741.42|9
1723542380000|2024-08-13 09:46:20|14823.82|14743.82|14825.48|14745.48|14825.48|14745.48|14823.3|14743.3|9
1723542390000|2024-08-13 09:46:30|14825.58|14745.58|14826.56|14746.56|14826.56|14746.56|14825.58|14745.58|9
1723542400000|2024-08-13 09:46:40|14827.27|14747.27|14827.59|14747.59|14827.59|14747.59|14827.2|14747.2|7
1723542410000|2024-08-13 09:46:50|14828.06|14748.06|14829.01|14749.01|14829.01|14749.01|14828.06|14748.06|10
1723542420000|2024-08-13 09:47:00|14829|14749|14830.1|14750.1|14830.1|14750.1|14828.73|14748.73|9
1723542430000|2024-08-13 09:47:10|14830.34|14750.34|14830|14750|14830.34|14750.34|14829.75|14749.75|10
1723542440000|2024-08-13 09:47:20|14829.99|14749.99|14828.47|14748.47|14829.99|14749.99|14828.08|14748.08|10
1723542450000|2024-08-13 09:47:30|14828.44|14748.44|14828|14748|14828.48|14748.48|14827.83|14747.83|10
1723542460000|2024-08-13 09:47:40|14828.18|14748.18|14829.41|14749.41|14829.41|14749.41|14828.18|14748.18|10
1723542470000|2024-08-13 09:47:50|14829.46|14749.46|14832.12|14752.12|14832.12|14752.12|14829.13|14749.13|9
1723542480000|2024-08-13 09:48:00|14832.27|14752.27|14831.96|14751.96|14832.44|14752.44|14831.96|14751.96|10
1723542490000|2024-08-13 09:48:10|14831.82|14751.82|14829.45|14749.45|14831.82|14751.82|14829.45|14749.45|10
1723542500000|2024-08-13 09:48:20|14829.1|14749.1|14828.22|14748.22|14829.1|14749.1|14828.08|14748.08|10
1723542510000|2024-08-13 09:48:30|14828.16|14748.16|14826.74|14746.74|14828.3|14748.3|14826.74|14746.74|10
1723542520000|2024-08-13 09:48:40|14826.18|14746.18|14826.22|14746.22|14826.28|14746.28|14825.81|14745.81|10
1723542530000|2024-08-13 09:48:50|14826.13|14746.13|14826.18|14746.18|14826.28|14746.28|14826.13|14746.13|9
1723542540000|2024-08-13 09:49:00|14826.26|14746.26|14826.72|14746.72|14826.73|14746.73|14825.93|14745.93|10
1723542550000|2024-08-13 09:49:10|14826.75|14746.75|14828.25|14748.25|14828.25|14748.25|14826.72|14746.72|10
1723542560000|2024-08-13 09:49:20|14828.9|14748.9|14829.62|14749.62|14829.62|14749.62|14828.55|14748.55|9
1723542570000|2024-08-13 09:49:30|14829.61|14749.61|14831.03|14751.03|14831.03|14751.03|14829.29|14749.29|10
1723542580000|2024-08-13 09:49:40|14830.93|14750.93|14831.68|14751.68|14831.68|14751.68|14830.93|14750.93|10
1723542590000|2024-08-13 09:49:50|14831.65|14751.65|14835.47|14755.47|14835.47|14755.47|14831.65|14751.65|9
1723542600000|2024-08-13 09:50:00|14835.35|14755.35|14836.9|14756.9|14836.9|14756.9|14835.06|14755.06|10
1723542610000|2024-08-13 09:50:10|14837.29|14757.29|14837.15|14757.15|14837.29|14757.29|14836.93|14756.93|9
1723542620000|2024-08-13 09:50:20|14837.08|14757.08|14837.12|14757.12|14837.71|14757.71|14837.01|14757.01|8
1723542630000|2024-08-13 09:50:30|14837.15|14757.15|14835.73|14755.73|14837.15|14757.15|14835.72|14755.72|9
1723542640000|2024-08-13 09:50:40|14835.89|14755.89|14836.26|14756.26|14836.44|14756.44|14835.89|14755.89|10
1723542650000|2024-08-13 09:50:50|14836.31|14756.31|14836.02|14756.02|14836.48|14756.48|14835.99|14755.99|10
1723542660000|2024-08-13 09:51:00|14836.46|14756.46|14838.72|14758.72|14838.78|14758.78|14836.43|14756.43|10
1723542670000|2024-08-13 09:51:10|14839.09|14759.09|14837.93|14757.93|14839.32|14759.32|14837.93|14757.93|10
1723542680000|2024-08-13 09:51:20|14837.88|14757.88|14839.8|14759.8|14839.8|14759.8|14837.17|14757.17|10
1723542690000|2024-08-13 09:51:30|14840.73|14760.73|14840.76|14760.76|14840.76|14760.76|14839.87|14759.87|10
1723542700000|2024-08-13 09:51:40|14840.15|14760.15|14839.77|14759.77|14840.28|14760.28|14839.62|14759.62|9
1723542710000|2024-08-13 09:51:50|14839.64|14759.64|14839.94|14759.94|14839.98|14759.98|14839.5|14759.5|10
1723542720000|2024-08-13 09:52:00|14839.93|14759.93|14842.79|14762.79|14842.79|14762.79|14839.61|14759.61|10
1723542730000|2024-08-13 09:52:10|14843.08|14763.08|14844.62|14764.62|14844.62|14764.62|14843.08|14763.08|10
1723542740000|2024-08-13 09:52:20|14846.04|14766.04|14846.96|14766.96|14846.96|14766.96|14845.76|14765.76|8
1723542750000|2024-08-13 09:52:30|14846.94|14766.94|14848.55|14768.55|14848.61|14768.61|14846.94|14766.94|10
1723542760000|2024-08-13 09:52:40|14848.68|14768.68|14849.15|14769.15|14849.25|14769.25|14848.21|14768.21|10
1723542770000|2024-08-13 09:52:50|14849.1|14769.1|14852.31|14772.31|14852.31|14772.31|14849.1|14769.1|10
1723542780000|2024-08-13 09:53:00|14852.37|14772.37|14853.81|14773.81|14853.92|14773.92|14852.37|14772.37|10
1723542790000|2024-08-13 09:53:10|14854|14774|14855.81|14775.81|14855.81|14775.81|14854|14774|9
1723542800000|2024-08-13 09:53:20|14856.3|14776.3|14857.07|14777.07|14857.42|14777.42|14856.3|14776.3|9
1723542810000|2024-08-13 09:53:30|14857.1|14777.1|14856.63|14776.63|14857.2|14777.2|14856.58|14776.58|10
1723542820000|2024-08-13 09:53:40|14856.54|14776.54|14855.88|14775.88|14856.54|14776.54|14855.88|14775.88|9
1723542830000|2024-08-13 09:53:50|14855.65|14775.65|14856.42|14776.42|14856.49|14776.49|14855.65|14775.65|9
1723542840000|2024-08-13 09:54:00|14856.4|14776.4|14858.82|14778.82|14859.05|14779.05|14856.4|14776.4|7
1723542850000|2024-08-13 09:54:10|14858.92|14778.92|14857.87|14777.87|14858.92|14778.92|14857.12|14777.12|8
1723542860000|2024-08-13 09:54:20|14858.17|14778.17|14858.46|14778.46|14858.55|14778.55|14858.17|14778.17|10
1723542870000|2024-08-13 09:54:30|14858.09|14778.09|14858.33|14778.33|14858.33|14778.33|14857.48|14777.48|10
1723542880000|2024-08-13 09:54:40|14858.4|14778.4|14860|14780|14860|14780|14858.22|14778.22|10
1723542890000|2024-08-13 09:54:50|14860.09|14780.09|14861.33|14781.33|14861.63|14781.63|14859.85|14779.85|8
1723542900000|2024-08-13 09:55:00|14862.01|14782.01|14863.34|14783.34|14863.54|14783.54|14861.99|14781.99|10
1723542910000|2024-08-13 09:55:10|14863.76|14783.76|14862.72|14782.72|14863.76|14783.76|14862.72|14782.72|8
1723542920000|2024-08-13 09:55:20|14862.55|14782.55|14862.83|14782.83|14863.11|14783.11|14862.55|14782.55|10
1723542930000|2024-08-13 09:55:30|14862.79|14782.79|14862.04|14782.04|14862.79|14782.79|14862.04|14782.04|6
1723542940000|2024-08-13 09:55:40|14862.06|14782.06|14860.77|14780.77|14862.06|14782.06|14860.6|14780.6|10
1723542950000|2024-08-13 09:55:50|14860.64|14780.64|14860.99|14780.99|14861.11|14781.11|14860.64|14780.64|10
1723542960000|2024-08-13 09:56:00|14861.37|14781.37|14861.15|14781.15|14861.43|14781.43|14861.15|14781.15|9
1723542970000|2024-08-13 09:56:10|14861.16|14781.16|14861.1|14781.1|14862.52|14782.52|14861.1|14781.1|10
1723542980000|2024-08-13 09:56:20|14861.06|14781.06|14859.29|14779.29|14861.06|14781.06|14859.29|14779.29|10
1723542990000|2024-08-13 09:56:30|14859.31|14779.31|14858.17|14778.17|14859.53|14779.53|14858.17|14778.17|10
1723543000000|2024-08-13 09:56:40|14858.12|14778.12|14856.8|14776.8|14858.12|14778.12|14856.53|14776.53|10
1723543010000|2024-08-13 09:56:50|14856.05|14776.05|14855.22|14775.22|14856.05|14776.05|14855.19|14775.19|10
1723543020000|2024-08-13 09:57:00|14855.16|14775.16|14855.28|14775.28|14855.51|14775.51|14854.92|14774.92|9
1723543030000|2024-08-13 09:57:10|14855.12|14775.12|14853.91|14773.91|14855.3|14775.3|14853.91|14773.91|8
1723543040000|2024-08-13 09:57:20|14853.53|14773.53|14853.01|14773.01|14853.53|14773.53|14853.01|14773.01|8
1723543050000|2024-08-13 09:57:30|14852.76|14772.76|14851.61|14771.61|14852.84|14772.84|14851.45|14771.45|10
1723543060000|2024-08-13 09:57:40|14851.56|14771.56|14851.84|14771.84|14852.08|14772.08|14851.3|14771.3|10
1723543070000|2024-08-13 09:57:50|14851.81|14771.81|14852.28|14772.28|14852.28|14772.28|14851.73|14771.73|9
1723543080000|2024-08-13 09:58:00|14852.27|14772.27|14853.66|14773.66|14853.66|14773.66|14852.21|14772.21|9
1723543090000|2024-08-13 09:58:10|14853.55|14773.55|14855.08|14775.08|14855.08|14775.08|14853.44|14773.44|9
1723543100000|2024-08-13 09:58:20|14854.92|14774.92|14854.84|14774.84|14855.58|14775.58|14854.79|14774.79|9
1723543110000|2024-08-13 09:58:30|14854.89|14774.89|14854.56|14774.56|14855.02|14775.02|14854.56|14774.56|7
1723543120000|2024-08-13 09:58:40|14854.82|14774.82|14854.76|14774.76|14855.71|14775.71|14854.72|14774.72|9
1723543130000|2024-08-13 09:58:50|14855|14775|14858|14778|14858|14778|14855|14775|10
1723543140000|2024-08-13 09:59:00|14858.13|14778.13|14863.7|14783.7|14863.7|14783.7|14858.13|14778.13|10
1723543150000|2024-08-13 09:59:10|14863.76|14783.76|14863.79|14783.79|14864.53|14784.53|14863.16|14783.16|9
1723543160000|2024-08-13 09:59:20|14863.9|14783.9|14865.87|14785.87|14866.03|14786.03|14863.9|14783.9|10
1723543170000|2024-08-13 09:59:30|14867.8|14787.8|14866.9|14786.9|14869.23|14789.23|14866.9|14786.9|10
1723543180000|2024-08-13 09:59:40|14866.4|14786.4|14862.88|14782.88|14866.4|14786.4|14862.88|14782.88|10
1723543190000|2024-08-13 09:59:50|14862.02|14782.02|14859.54|14779.54|14862.02|14782.02|14859.47|14779.47|10
1723543200000|2024-08-13 10:00:00|14859.56|14779.56|14860.69|14780.69|14860.69|14780.69|14859.17|14779.17|10
1723543210000|2024-08-13 10:00:10|14860.58|14780.58|14857.31|14777.31|14860.67|14780.67|14857.31|14777.31|10
1723543220000|2024-08-13 10:00:20|14857.45|14777.45|14857.1|14777.1|14857.45|14777.45|14856.42|14776.42|9
1723543230000|2024-08-13 10:00:30|14857.47|14777.47|14857.87|14777.87|14857.87|14777.87|14856.91|14776.91|10
1723543240000|2024-08-13 10:00:40|14857.96|14777.96|14859.36|14779.36|14859.36|14779.36|14857.96|14777.96|10
1723543250000|2024-08-13 10:00:50|14859.82|14779.82|14859.8|14779.8|14859.95|14779.95|14859.28|14779.28|9
1723543260000|2024-08-13 10:01:00|14859.43|14779.43|14854.86|14774.86|14859.61|14779.61|14854.86|14774.86|10
1723543270000|2024-08-13 10:01:10|14854.79|14774.79|14851.12|14771.12|14854.79|14774.79|14850.38|14770.38|10
1723543280000|2024-08-13 10:01:20|14850.71|14770.71|14854.8|14774.8|14854.8|14774.8|14850.39|14770.39|10
1723543290000|2024-08-13 10:01:30|14855.22|14775.22|14859.35|14779.35|14859.35|14779.35|14855.11|14775.11|10
1723543300000|2024-08-13 10:01:40|14859.3|14779.3|14861.1|14781.1|14861.1|14781.1|14859.3|14779.3|10
1723543310000|2024-08-13 10:01:50|14861.38|14781.38|14860.1|14780.1|14861.38|14781.38|14860.07|14780.07|9
1723543320000|2024-08-13 10:02:00|14860.72|14780.72|14861.5|14781.5|14861.5|14781.5|14860.67|14780.67|10
1723543330000|2024-08-13 10:02:10|14861.56|14781.56|14861.18|14781.18|14862.01|14782.01|14861.08|14781.08|10
1723543340000|2024-08-13 10:02:20|14861.16|14781.16|14861.82|14781.82|14861.82|14781.82|14860.91|14780.91|10
1723543350000|2024-08-13 10:02:30|14862.76|14782.76|14863.56|14783.56|14863.56|14783.56|14862.66|14782.66|10
1723543360000|2024-08-13 10:02:40|14863.63|14783.63|14867.59|14787.59|14867.59|14787.59|14863.63|14783.63|10
1723543370000|2024-08-13 10:02:50|14867.61|14787.61|14869.69|14789.69|14869.69|14789.69|14867.54|14787.54|10
1723543380000|2024-08-13 10:03:00|14869.68|14789.68|14869.54|14789.54|14869.92|14789.92|14868.95|14788.95|10
1723543390000|2024-08-13 10:03:10|14869.04|14789.04|14867.22|14787.22|14869.11|14789.11|14867.22|14787.22|10
1723543400000|2024-08-13 10:03:20|14867.19|14787.19|14865.37|14785.37|14867.19|14787.19|14865.3|14785.3|10
1723543410000|2024-08-13 10:03:30|14865.02|14785.02|14864.17|14784.17|14865.02|14785.02|14863.96|14783.96|10
1723543420000|2024-08-13 10:03:40|14863.93|14783.93|14863.07|14783.07|14864.36|14784.36|14863.07|14783.07|10
1723543430000|2024-08-13 10:03:50|14863.01|14783.01|14859.91|14779.91|14863.01|14783.01|14859.91|14779.91|9
1723543440000|2024-08-13 10:04:00|14859.87|14779.87|14859.89|14779.89|14859.95|14779.95|14858.84|14778.84|10
1723543450000|2024-08-13 10:04:10|14859.97|14779.97|14855.34|14775.34|14859.97|14779.97|14855.34|14775.34|10
1723543460000|2024-08-13 10:04:20|14855.18|14775.18|14856.29|14776.29|14856.29|14776.29|14855.18|14775.18|8
1723543470000|2024-08-13 10:04:30|14856.27|14776.27|14857.88|14777.88|14858.25|14778.25|14856.27|14776.27|9
1723543480000|2024-08-13 10:04:40|14857.87|14777.87|14858.61|14778.61|14858.62|14778.62|14857.81|14777.81|8
1723543490000|2024-08-13 10:04:50|14858.81|14778.81|14859.09|14779.09|14859.68|14779.68|14858.66|14778.66|10
1723543500000|2024-08-13 10:05:00|14859.84|14779.84|14861.5|14781.5|14861.5|14781.5|14859.84|14779.84|10
1723543510000|2024-08-13 10:05:10|14861.49|14781.49|14863.03|14783.03|14863.03|14783.03|14861.49|14781.49|9
1723543520000|2024-08-13 10:05:20|14864.08|14784.08|14865.59|14785.59|14865.79|14785.79|14863.85|14783.85|10
1723543530000|2024-08-13 10:05:30|14865.24|14785.24|14864.97|14784.97|14866.08|14786.08|14864.97|14784.97|9
1723543540000|2024-08-13 10:05:40|14864.62|14784.62|14864.91|14784.91|14864.97|14784.97|14864.62|14784.62|9
1723543550000|2024-08-13 10:05:50|14864.9|14784.9|14865.23|14785.23|14865.23|14785.23|14864.34|14784.34|9
1723543560000|2024-08-13 10:06:00|14865.22|14785.22|14865.27|14785.27|14865.62|14785.62|14864.78|14784.78|10
1723543570000|2024-08-13 10:06:10|14865.24|14785.24|14861.64|14781.64|14865.24|14785.24|14861.64|14781.64|10
1723543580000|2024-08-13 10:06:20|14861.08|14781.08|14858.09|14778.09|14861.08|14781.08|14857.77|14777.77|10
1723543590000|2024-08-13 10:06:30|14857.29|14777.29|14856.41|14776.41|14857.33|14777.33|14856.41|14776.41|10
1723543600000|2024-08-13 10:06:40|14856.4|14776.4|14852.24|14772.24|14856.4|14776.4|14852.24|14772.24|10
1723543610000|2024-08-13 10:06:50|14852.26|14772.26|14851.15|14771.15|14852.6|14772.6|14851.15|14771.15|10
1723543620000|2024-08-13 10:07:00|14851.38|14771.38|14850.42|14770.42|14851.38|14771.38|14850|14770|10
1723543630000|2024-08-13 10:07:10|14851.02|14771.02|14849.77|14769.77|14851.02|14771.02|14849.77|14769.77|10
1723543640000|2024-08-13 10:07:20|14849.48|14769.48|14842.22|14762.22|14849.5|14769.5|14842.22|14762.22|10
1723543650000|2024-08-13 10:07:30|14841.97|14761.97|14840.05|14760.05|14841.97|14761.97|14840.05|14760.05|10
1723543660000|2024-08-13 10:07:40|14839.88|14759.88|14839.36|14759.36|14839.88|14759.88|14839.23|14759.23|10
1723543670000|2024-08-13 10:07:50|14838.98|14758.98|14839.32|14759.32|14839.41|14759.41|14838.84|14758.84|10
1723543680000|2024-08-13 10:08:00|14839.6|14759.6|14840.34|14760.34|14840.34|14760.34|14839.41|14759.41|10
1723543690000|2024-08-13 10:08:10|14840.53|14760.53|14838.74|14758.74|14842.12|14762.12|14838.51|14758.51|10
1723543700000|2024-08-13 10:08:20|14837.91|14757.91|14835.29|14755.29|14837.91|14757.91|14835.22|14755.22|10
1723543710000|2024-08-13 10:08:30|14835.58|14755.58|14840.68|14760.68|14841.46|14761.46|14835.12|14755.12|10
1723543720000|2024-08-13 10:08:40|14840.48|14760.48|14840.36|14760.36|14840.48|14760.48|14840.14|14760.14|10
1723543730000|2024-08-13 10:08:50|14840.23|14760.23|14839.26|14759.26|14840.35|14760.35|14839.26|14759.26|10
1723543740000|2024-08-13 10:09:00|14839.28|14759.28|14843.51|14763.51|14843.51|14763.51|14839.03|14759.03|10
1723543750000|2024-08-13 10:09:10|14844.06|14764.06|14847.27|14767.27|14847.33|14767.33|14844.06|14764.06|10
1723543760000|2024-08-13 10:09:20|14847.69|14767.69|14848.72|14768.72|14848.73|14768.73|14847.69|14767.69|9
1723543770000|2024-08-13 10:09:30|14848.92|14768.92|14850.67|14770.67|14850.67|14770.67|14848.92|14768.92|10
1723543780000|2024-08-13 10:09:40|14850.39|14770.39|14851.24|14771.24|14851.24|14771.24|14850.31|14770.31|10
1723543790000|2024-08-13 10:09:50|14850.51|14770.51|14848.23|14768.23|14850.51|14770.51|14848.23|14768.23|10
1723543800000|2024-08-13 10:10:00|14848.07|14768.07|14847.03|14767.03|14848.07|14768.07|14847.03|14767.03|10
1723543810000|2024-08-13 10:10:10|14847.02|14767.02|14846.72|14766.72|14847.46|14767.46|14846.72|14766.72|9
1723543820000|2024-08-13 10:10:20|14846.61|14766.61|14846.9|14766.9|14846.9|14766.9|14846.46|14766.46|10
1723543830000|2024-08-13 10:10:30|14846.76|14766.76|14850.36|14770.36|14850.36|14770.36|14846.58|14766.58|10
1723543840000|2024-08-13 10:10:40|14850.04|14770.04|14850.88|14770.88|14850.88|14770.88|14849.63|14769.63|8
1723543850000|2024-08-13 10:10:50|14851.23|14771.23|14850.45|14770.45|14852.12|14772.12|14850.45|14770.45|10
1723543860000|2024-08-13 10:11:00|14850.51|14770.51|14850.35|14770.35|14850.51|14770.51|14850.15|14770.15|10
1723543870000|2024-08-13 10:11:10|14850.33|14770.33|14851.31|14771.31|14851.31|14771.31|14850.3|14770.3|8
1723543880000|2024-08-13 10:11:20|14851.61|14771.61|14853.59|14773.59|14853.59|14773.59|14851.61|14771.61|10
1723543890000|2024-08-13 10:11:30|14854.04|14774.04|14853.77|14773.77|14854.3|14774.3|14853.77|14773.77|10
1723543900000|2024-08-13 10:11:40|14853.72|14773.72|14852.29|14772.29|14853.72|14773.72|14852.06|14772.06|9
1723543910000|2024-08-13 10:11:50|14852.3|14772.3|14850.97|14770.97|14852.3|14772.3|14850.97|14770.97|10
1723543920000|2024-08-13 10:12:00|14850.43|14770.43|14850.11|14770.11|14850.54|14770.54|14850.11|14770.11|10
1723543930000|2024-08-13 10:12:10|14849.83|14769.83|14851.69|14771.69|14851.69|14771.69|14849.8|14769.8|10
1723543940000|2024-08-13 10:12:20|14851.91|14771.91|14852.54|14772.54|14852.63|14772.63|14851.91|14771.91|10
1723543950000|2024-08-13 10:12:30|14853.26|14773.26|14853.33|14773.33|14853.62|14773.62|14853.26|14773.26|9
1723543960000|2024-08-13 10:12:40|14853.34|14773.34|14853.95|14773.95|14853.95|14773.95|14853.16|14773.16|9
1723543970000|2024-08-13 10:12:50|14853.91|14773.91|14854.33|14774.33|14854.33|14774.33|14853.91|14773.91|9
1723543980000|2024-08-13 10:13:00|14854.26|14774.26|14854.89|14774.89|14854.89|14774.89|14853.98|14773.98|10
1723543990000|2024-08-13 10:13:10|14854.82|14774.82|14855.04|14775.04|14855.11|14775.11|14854.61|14774.61|10
1723544000000|2024-08-13 10:13:20|14855.03|14775.03|14854.48|14774.48|14855.28|14775.28|14854.48|14774.48|8
1723544010000|2024-08-13 10:13:30|14853.75|14773.75|14850.01|14770.01|14853.75|14773.75|14850.01|14770.01|10
1723544020000|2024-08-13 10:13:40|14849.01|14769.01|14845.83|14765.83|14849.01|14769.01|14845.83|14765.83|10
1723544030000|2024-08-13 10:13:50|14845.57|14765.57|14846.35|14766.35|14846.35|14766.35|14845.48|14765.48|10
1723544040000|2024-08-13 10:14:00|14846.12|14766.12|14844.04|14764.04|14846.14|14766.14|14844.04|14764.04|10
1723544050000|2024-08-13 10:14:10|14843.4|14763.4|14839.6|14759.6|14843.4|14763.4|14839.6|14759.6|10
1723544060000|2024-08-13 10:14:20|14839.84|14759.84|14839.33|14759.33|14839.84|14759.84|14839.09|14759.09|9
1723544070000|2024-08-13 10:14:30|14839.42|14759.42|14838.99|14758.99|14839.42|14759.42|14838.87|14758.87|10
1723544080000|2024-08-13 10:14:40|14838.94|14758.94|14839.7|14759.7|14839.86|14759.86|14838.94|14758.94|10
1723544090000|2024-08-13 10:14:50|14839.69|14759.69|14840.76|14760.76|14840.76|14760.76|14839.69|14759.69|9
1723544100000|2024-08-13 10:15:00|14840.75|14760.75|14840.75|14760.75|14842.53|14762.53|14840.75|14760.75|10
1723544110000|2024-08-13 10:15:10|14840.33|14760.33|14839.14|14759.14|14840.33|14760.33|14839.09|14759.09|9
1723544120000|2024-08-13 10:15:20|14839.34|14759.34|14839.68|14759.68|14839.76|14759.76|14838.85|14758.85|9
1723544130000|2024-08-13 10:15:30|14839.72|14759.72|14841.82|14761.82|14842.13|14762.13|14839.72|14759.72|10
1723544140000|2024-08-13 10:15:40|14842.76|14762.76|14843.97|14763.97|14844.48|14764.48|14842.76|14762.76|10
1723544150000|2024-08-13 10:15:50|14846.61|14766.61|14842.88|14762.88|14847.92|14767.92|14842.88|14762.88|10
1723544160000|2024-08-13 10:16:00|14842.5|14762.5|14839.74|14759.74|14842.5|14762.5|14839.69|14759.69|10
1723544170000|2024-08-13 10:16:10|14840.17|14760.17|14840.97|14760.97|14841.2|14761.2|14840.17|14760.17|10
1723544180000|2024-08-13 10:16:20|14841.31|14761.31|14841.06|14761.06|14841.61|14761.61|14841.06|14761.06|10
1723544190000|2024-08-13 10:16:30|14841.07|14761.07|14842.96|14762.96|14843.18|14763.18|14841.07|14761.07|9
1723544200000|2024-08-13 10:16:40|14842.54|14762.54|14841.46|14761.46|14842.54|14762.54|14841.46|14761.46|10
1723544210000|2024-08-13 10:16:50|14842.2|14762.2|14841.32|14761.32|14842.54|14762.54|14841.32|14761.32|10
1723544220000|2024-08-13 10:17:00|14840.9|14760.9|14838.7|14758.7|14840.9|14760.9|14838.7|14758.7|10
1723544230000|2024-08-13 10:17:10|14838.51|14758.51|14838.53|14758.53|14839.69|14759.69|14838.43|14758.43|10
1723544240000|2024-08-13 10:17:20|14838.44|14758.44|14835.62|14755.62|14838.44|14758.44|14835.62|14755.62|9
1723544250000|2024-08-13 10:17:30|14835.99|14755.99|14834.45|14754.45|14835.99|14755.99|14834.45|14754.45|10
1723544260000|2024-08-13 10:17:40|14834.25|14754.25|14833.42|14753.42|14834.3|14754.3|14833.42|14753.42|8
1723544270000|2024-08-13 10:17:50|14833.11|14753.11|14830.25|14750.25|14833.11|14753.11|14828.6|14748.6|10
1723544280000|2024-08-13 10:18:00|14829.68|14749.68|14825.08|14745.08|14829.75|14749.75|14825.08|14745.08|10
1723544290000|2024-08-13 10:18:10|14824.75|14744.75|14824.68|14744.68|14825.12|14745.12|14823.74|14743.74|10
1723544300000|2024-08-13 10:18:20|14824.61|14744.61|14824.58|14744.58|14825.21|14745.21|14823.68|14743.68|10
1723544310000|2024-08-13 10:18:30|14824.71|14744.71|14826.51|14746.51|14826.51|14746.51|14824.65|14744.65|10
1723544320000|2024-08-13 10:18:40|14826.9|14746.9|14827.7|14747.7|14827.7|14747.7|14826.9|14746.9|9
1723544330000|2024-08-13 10:18:50|14827.69|14747.69|14827.51|14747.51|14827.81|14747.81|14827.33|14747.33|10
1723544340000|2024-08-13 10:19:00|14827.4|14747.4|14827.95|14747.95|14828.27|14748.27|14827.4|14747.4|9
1723544350000|2024-08-13 10:19:10|14827.94|14747.94|14830.48|14750.48|14830.67|14750.67|14827.94|14747.94|9
1723544360000|2024-08-13 10:19:20|14830.83|14750.83|14833.21|14753.21|14833.21|14753.21|14830.83|14750.83|9
1723544370000|2024-08-13 10:19:30|14833.08|14753.08|14834.01|14754.01|14834.03|14754.03|14833.08|14753.08|9
1723544380000|2024-08-13 10:19:40|14834.02|14754.02|14834.16|14754.16|14834.64|14754.64|14833.83|14753.83|10
1723544390000|2024-08-13 10:19:50|14833.28|14753.28|14834.67|14754.67|14834.77|14754.77|14833.19|14753.19|10
1723544400000|2024-08-13 10:20:00|14834.9|14754.9|14835.71|14755.71|14835.71|14755.71|14834.58|14754.58|10
1723544410000|2024-08-13 10:20:10|14835.87|14755.87|14834.07|14754.07|14835.87|14755.87|14834.07|14754.07|9
1723544420000|2024-08-13 10:20:20|14834.16|14754.16|14834.35|14754.35|14835.24|14755.24|14834.16|14754.16|10
1723544430000|2024-08-13 10:20:30|14834.06|14754.06|14833.26|14753.26|14834.06|14754.06|14833.26|14753.26|7
1723544440000|2024-08-13 10:20:40|14832.97|14752.97|14829.56|14749.56|14833.29|14753.29|14829.35|14749.35|10
1723544450000|2024-08-13 10:20:50|14829.45|14749.45|14827.48|14747.48|14829.45|14749.45|14827.25|14747.25|10
1723544460000|2024-08-13 10:21:00|14827.45|14747.45|14834.47|14754.47|14834.47|14754.47|14827.17|14747.17|9
1723544470000|2024-08-13 10:21:10|14832.11|14752.11|14831.47|14751.47|14832.11|14752.11|14831.26|14751.26|10
1723544480000|2024-08-13 10:21:20|14828.84|14748.84|14829.51|14749.51|14830.62|14750.62|14828.84|14748.84|10
1723544490000|2024-08-13 10:21:30|14829.9|14749.9|14825.81|14745.81|14829.9|14749.9|14825.81|14745.81|10
1723544500000|2024-08-13 10:21:40|14824.54|14744.54|14819.92|14739.92|14824.54|14744.54|14818.99|14738.99|10
1723544510000|2024-08-13 10:21:50|14820.58|14740.58|14823.43|14743.43|14823.43|14743.43|14820.46|14740.46|10
1723544520000|2024-08-13 10:22:00|14823.61|14743.61|14822.96|14742.96|14823.89|14743.89|14822.96|14742.96|10
1723544530000|2024-08-13 10:22:10|14822.61|14742.61|14821.15|14741.15|14823.5|14743.5|14820.97|14740.97|10
1723544540000|2024-08-13 10:22:20|14819.59|14739.59|14816.89|14736.89|14819.59|14739.59|14816.89|14736.89|10
1723544550000|2024-08-13 10:22:30|14816.92|14736.92|14817.07|14737.07|14817.08|14737.08|14816.37|14736.37|10
1723544560000|2024-08-13 10:22:40|14815.86|14735.86|14816|14736|14816|14736|14815.62|14735.62|10
1723544570000|2024-08-13 10:22:50|14815.94|14735.94|14816.42|14736.42|14816.55|14736.55|14815.88|14735.88|10
1723544580000|2024-08-13 10:23:00|14816.48|14736.48|14817.35|14737.35|14817.35|14737.35|14816.42|14736.42|10
1723544590000|2024-08-13 10:23:10|14817.99|14737.99|14794.17|14714.17|14818.51|14738.51|14794.17|14714.17|10
1723544600000|2024-08-13 10:23:20|14786.45|14706.45|14773.23|14693.23|14786.45|14706.45|14773.23|14693.23|10
1723544610000|2024-08-13 10:23:30|14771.65|14691.65|14769.44|14689.44|14772.15|14692.15|14769.37|14689.37|10
1723544620000|2024-08-13 10:23:40|14770.13|14690.13|14767.41|14687.41|14770.73|14690.73|14767.41|14687.41|10
1723544630000|2024-08-13 10:23:50|14767.69|14687.69|14768.12|14688.12|14768.12|14688.12|14767.09|14687.09|10
1723544640000|2024-08-13 10:24:00|14768.2|14688.2|14771.69|14691.69|14771.69|14691.69|14768.2|14688.2|10
1723544650000|2024-08-13 10:24:10|14772.04|14692.04|14769.41|14689.41|14772.04|14692.04|14769.41|14689.41|10
1723544660000|2024-08-13 10:24:20|14769.36|14689.36|14762.8|14682.8|14769.36|14689.36|14762.8|14682.8|10
1723544670000|2024-08-13 10:24:30|14763.22|14683.22|14767.17|14687.17|14767.17|14687.17|14763.22|14683.22|10
1723544680000|2024-08-13 10:24:40|14767.7|14687.7|14769.49|14689.49|14769.49|14689.49|14767.7|14687.7|10
1723544690000|2024-08-13 10:24:50|14769.74|14689.74|14766.22|14686.22|14769.74|14689.74|14766.22|14686.22|9
1723544700000|2024-08-13 10:25:00|14765.78|14685.78|14761.45|14681.45|14765.78|14685.78|14760.96|14680.96|10
1723544710000|2024-08-13 10:25:10|14762.08|14682.08|14764.89|14684.89|14764.89|14684.89|14762.08|14682.08|10
1723544720000|2024-08-13 10:25:20|14764.98|14684.98|14767.75|14687.75|14767.75|14687.75|14764.98|14684.98|10
1723544730000|2024-08-13 10:25:30|14767.89|14687.89|14769.55|14689.55|14769.76|14689.76|14767.89|14687.89|10
1723544740000|2024-08-13 10:25:40|14770.14|14690.14|14772.41|14692.41|14772.48|14692.48|14770.14|14690.14|10
1723544750000|2024-08-13 10:25:50|14772.04|14692.04|14772.6|14692.6|14773.24|14693.24|14772.03|14692.03|10
1723544760000|2024-08-13 10:26:00|14772.05|14692.05|14772.63|14692.63|14773.13|14693.13|14771.96|14691.96|10
1723544770000|2024-08-13 10:26:10|14772.62|14692.62|14775.34|14695.34|14775.67|14695.67|14772.62|14692.62|9
1723544780000|2024-08-13 10:26:20|14775.46|14695.46|14775.72|14695.72|14775.72|14695.72|14774.34|14694.34|10
1723544790000|2024-08-13 10:26:30|14777|14697|14778.36|14698.36|14778.74|14698.74|14776.81|14696.81|10
1723544800000|2024-08-13 10:26:40|14778.64|14698.64|14779.07|14699.07|14779.42|14699.42|14778.64|14698.64|10
1723544810000|2024-08-13 10:26:50|14779.19|14699.19|14778.56|14698.56|14779.44|14699.44|14778.56|14698.56|9
1723544820000|2024-08-13 10:27:00|14778.05|14698.05|14778.94|14698.94|14779.53|14699.53|14777.44|14697.44|10
1723544830000|2024-08-13 10:27:10|14779.14|14699.14|14778.77|14698.77|14779.5|14699.5|14778.7|14698.7|10
1723544840000|2024-08-13 10:27:20|14778.37|14698.37|14778.61|14698.61|14778.79|14698.79|14778.21|14698.21|10
1723544850000|2024-08-13 10:27:30|14778.07|14698.07|14778.1|14698.1|14778.82|14698.82|14778.07|14698.07|9
1723544860000|2024-08-13 10:27:40|14778.2|14698.2|14778.89|14698.89|14778.91|14698.91|14778.2|14698.2|8
1723544870000|2024-08-13 10:27:50|14778.99|14698.99|14779.6|14699.6|14779.63|14699.63|14778.97|14698.97|8
1723544880000|2024-08-13 10:28:00|14779.49|14699.49|14780.22|14700.22|14780.42|14700.42|14779.3|14699.3|9
1723544890000|2024-08-13 10:28:10|14780.27|14700.27|14780.26|14700.26|14780.41|14700.41|14780.08|14700.08|10
1723544900000|2024-08-13 10:28:20|14780.13|14700.13|14781.68|14701.68|14781.68|14701.68|14780.13|14700.13|10
1723544910000|2024-08-13 10:28:30|14781.79|14701.79|14782.76|14702.76|14782.76|14702.76|14781.39|14701.39|10
1723544920000|2024-08-13 10:28:40|14783.09|14703.09|14790.07|14710.07|14790.07|14710.07|14783.09|14703.09|10
1723544930000|2024-08-13 10:28:50|14791.3|14711.3|14792.33|14712.33|14792.37|14712.37|14791.3|14711.3|9
1723544940000|2024-08-13 10:29:00|14792.4|14712.4|14795.01|14715.01|14795.01|14715.01|14792.4|14712.4|10
1723544950000|2024-08-13 10:29:10|14795.31|14715.31|14797.02|14717.02|14797.04|14717.04|14794.95|14714.95|10
1723544960000|2024-08-13 10:29:20|14796.97|14716.97|14796.85|14716.85|14797.04|14717.04|14796.34|14716.34|10
1723544970000|2024-08-13 10:29:30|14797.11|14717.11|14797.8|14717.8|14797.8|14717.8|14796.42|14716.42|10
1723544980000|2024-08-13 10:29:40|14798.47|14718.47|14805.86|14725.86|14805.86|14725.86|14798.47|14718.47|10
1723544990000|2024-08-13 10:29:50|14807.23|14727.23|14808.1|14728.1|14808.1|14728.1|14806.59|14726.59|10
1723545000000|2024-08-13 10:30:00|14808.05|14728.05|14805.52|14725.52|14808.29|14728.29|14805.52|14725.52|10
1723545010000|2024-08-13 10:30:10|14805.39|14725.39|14802.64|14722.64|14805.68|14725.68|14801.73|14721.73|10
1723545020000|2024-08-13 10:30:20|14802.8|14722.8|14802.37|14722.37|14802.85|14722.85|14802.08|14722.08|9
1723545030000|2024-08-13 10:30:30|14802.41|14722.41|14807.01|14727.01|14807.01|14727.01|14801.89|14721.89|8
1723545040000|2024-08-13 10:30:40|14809.14|14729.14|14812.17|14732.17|14812.23|14732.23|14809.14|14729.14|10
1723545050000|2024-08-13 10:30:50|14812.19|14732.19|14812.15|14732.15|14812.57|14732.57|14812.07|14732.07|10
1723545060000|2024-08-13 10:31:00|14812.03|14732.03|14811.31|14731.31|14812.03|14732.03|14811.31|14731.31|9
1723545070000|2024-08-13 10:31:10|14811.71|14731.71|14815.98|14735.98|14816.39|14736.39|14811.69|14731.69|10
1723545080000|2024-08-13 10:31:20|14816.19|14736.19|14820.64|14740.64|14820.64|14740.64|14816.19|14736.19|10
1723545090000|2024-08-13 10:31:30|14821.16|14741.16|14822.67|14742.67|14822.95|14742.95|14821.16|14741.16|8
1723545100000|2024-08-13 10:31:40|14823.01|14743.01|14823.04|14743.04|14823.1|14743.1|14822.99|14742.99|8
1723545110000|2024-08-13 10:31:50|14822.78|14742.78|14820.54|14740.54|14822.83|14742.83|14820.54|14740.54|10
1723545120000|2024-08-13 10:32:00|14820.31|14740.31|14820.38|14740.38|14820.38|14740.38|14819.54|14739.54|10
1723545130000|2024-08-13 10:32:10|14820.36|14740.36|14820.86|14740.86|14821.27|14741.27|14820.31|14740.31|10
1723545140000|2024-08-13 10:32:20|14820.76|14740.76|14816.43|14736.43|14820.76|14740.76|14816.43|14736.43|9
1723545150000|2024-08-13 10:32:30|14815.32|14735.32|14812.55|14732.55|14815.32|14735.32|14812.34|14732.34|9
1723545160000|2024-08-13 10:32:40|14812.71|14732.71|14812.22|14732.22|14812.71|14732.71|14811.26|14731.26|10
1723545170000|2024-08-13 10:32:50|14812.41|14732.41|14813.86|14733.86|14813.86|14733.86|14812|14732|10
1723545180000|2024-08-13 10:33:00|14813.5|14733.5|14815.66|14735.66|14815.66|14735.66|14813.5|14733.5|9
1723545190000|2024-08-13 10:33:10|14815.83|14735.83|14816.86|14736.86|14816.86|14736.86|14815.83|14735.83|10
1723545200000|2024-08-13 10:33:20|14816.74|14736.74|14816.67|14736.67|14817.23|14737.23|14816.67|14736.67|10
1723545210000|2024-08-13 10:33:30|14816.58|14736.58|14816.65|14736.65|14816.68|14736.68|14816.06|14736.06|9
1723545220000|2024-08-13 10:33:40|14817.34|14737.34|14820.48|14740.48|14820.48|14740.48|14817.34|14737.34|10
1723545230000|2024-08-13 10:33:50|14820.52|14740.52|14827.28|14747.28|14827.28|14747.28|14820.52|14740.52|10
1723545240000|2024-08-13 10:34:00|14827.36|14747.36|14828.22|14748.22|14828.25|14748.25|14827.36|14747.36|10
1723545250000|2024-08-13 10:34:10|14828.09|14748.09|14827.81|14747.81|14828.09|14748.09|14827.49|14747.49|9
1723545260000|2024-08-13 10:34:20|14828.32|14748.32|14830|14750|14830|14750|14828.32|14748.32|10
1723545270000|2024-08-13 10:34:30|14831.13|14751.13|14834.15|14754.15|14834.15|14754.15|14831.13|14751.13|10
1723545280000|2024-08-13 10:34:40|14835.1|14755.1|14836.55|14756.55|14836.55|14756.55|14834.75|14754.75|10
1723545290000|2024-08-13 10:34:50|14836.67|14756.67|14838.87|14758.87|14838.87|14758.87|14836.67|14756.67|10
1723545300000|2024-08-13 10:35:00|14839.22|14759.22|14835.83|14755.83|14839.22|14759.22|14835.83|14755.83|10
1723545310000|2024-08-13 10:35:10|14835.81|14755.81|14831.69|14751.69|14835.81|14755.81|14831.69|14751.69|10
1723545320000|2024-08-13 10:35:20|14831.5|14751.5|14827.57|14747.57|14831.5|14751.5|14827.57|14747.57|10
1723545330000|2024-08-13 10:35:30|14826.19|14746.19|14822.22|14742.22|14826.19|14746.19|14822.22|14742.22|10
1723545340000|2024-08-13 10:35:40|14822.42|14742.42|14820.6|14740.6|14822.42|14742.42|14820.05|14740.05|10
1723545350000|2024-08-13 10:35:50|14821.15|14741.15|14820|14740|14821.25|14741.25|14820|14740|10
1723545360000|2024-08-13 10:36:00|14820.26|14740.26|14818.77|14738.77|14820.29|14740.29|14818.57|14738.57|10
1723545370000|2024-08-13 10:36:10|14818.65|14738.65|14819.53|14739.53|14819.53|14739.53|14818.46|14738.46|10
1723545380000|2024-08-13 10:36:20|14819.87|14739.87|14818.24|14738.24|14820.12|14740.12|14818.24|14738.24|10
1723545390000|2024-08-13 10:36:30|14818.05|14738.05|14814.28|14734.28|14818.05|14738.05|14814.28|14734.28|9
1723545400000|2024-08-13 10:36:40|14812.74|14732.74|14812|14732|14812.74|14732.74|14811.73|14731.73|10
1723545410000|2024-08-13 10:36:50|14812.16|14732.16|14817.22|14737.22|14817.22|14737.22|14812.13|14732.13|10
1723545420000|2024-08-13 10:37:00|14817.12|14737.12|14815.14|14735.14|14817.51|14737.51|14815.14|14735.14|10
1723545430000|2024-08-13 10:37:10|14815.08|14735.08|14816.44|14736.44|14816.44|14736.44|14813.77|14733.77|10
1723545440000|2024-08-13 10:37:20|14816.5|14736.5|14817.62|14737.62|14817.62|14737.62|14816.2|14736.2|10
1723545450000|2024-08-13 10:37:30|14817.73|14737.73|14818.02|14738.02|14818.72|14738.72|14817.73|14737.73|10
1723545460000|2024-08-13 10:37:40|14818.06|14738.06|14817.5|14737.5|14818.06|14738.06|14817.5|14737.5|10
1723545470000|2024-08-13 10:37:50|14817.47|14737.47|14816.89|14736.89|14817.69|14737.69|14816.89|14736.89|10
1723545480000|2024-08-13 10:38:00|14816.68|14736.68|14812.76|14732.76|14816.68|14736.68|14812.76|14732.76|10
1723545490000|2024-08-13 10:38:10|14812.82|14732.82|14809.37|14729.37|14812.85|14732.85|14809.37|14729.37|10
1723545500000|2024-08-13 10:38:20|14809.34|14729.34|14807.77|14727.77|14809.37|14729.37|14807.56|14727.56|10
1723545510000|2024-08-13 10:38:30|14807.3|14727.3|14809.24|14729.24|14809.24|14729.24|14807.3|14727.3|10
1723545520000|2024-08-13 10:38:40|14809.31|14729.31|14810.95|14730.95|14810.96|14730.96|14808.99|14728.99|9
1723545530000|2024-08-13 10:38:50|14810.6|14730.6|14811.53|14731.53|14811.64|14731.64|14810.37|14730.37|10
1723545540000|2024-08-13 10:39:00|14811.48|14731.48|14811.41|14731.41|14811.64|14731.64|14810.45|14730.45|10
1723545550000|2024-08-13 10:39:10|14811.43|14731.43|14810.54|14730.54|14811.53|14731.53|14810.54|14730.54|9
1723545560000|2024-08-13 10:39:20|14810.68|14730.68|14809.73|14729.73|14810.87|14730.87|14809.73|14729.73|10
1723545570000|2024-08-13 10:39:30|14808.78|14728.78|14806.66|14726.66|14808.78|14728.78|14806.66|14726.66|10
1723545580000|2024-08-13 10:39:40|14806.44|14726.44|14805.87|14725.87|14806.45|14726.45|14805.7|14725.7|10
1723545590000|2024-08-13 10:39:50|14805.81|14725.81|14804.66|14724.66|14805.92|14725.92|14804.66|14724.66|10
1723545600000|2024-08-13 10:40:00|14804.58|14724.58|14804.61|14724.61|14804.83|14724.83|14804.1|14724.1|10
1723545610000|2024-08-13 10:40:10|14804.69|14724.69|14805.57|14725.57|14805.76|14725.76|14804.69|14724.69|9
1723545620000|2024-08-13 10:40:20|14805.78|14725.78|14806.86|14726.86|14806.86|14726.86|14805.78|14725.78|10
1723545630000|2024-08-13 10:40:30|14806.99|14726.99|14809.31|14729.31|14809.31|14729.31|14806.99|14726.99|10
1723545640000|2024-08-13 10:40:40|14809.37|14729.37|14808.74|14728.74|14809.39|14729.39|14808.63|14728.63|10
1723545650000|2024-08-13 10:40:50|14808.6|14728.6|14809.2|14729.2|14809.2|14729.2|14808.6|14728.6|10
1723545660000|2024-08-13 10:41:00|14809.23|14729.23|14809.88|14729.88|14809.88|14729.88|14808.79|14728.79|10
1723545670000|2024-08-13 10:41:10|14810.65|14730.65|14813.04|14733.04|14813.04|14733.04|14810.65|14730.65|10
1723545680000|2024-08-13 10:41:20|14813.34|14733.34|14809.88|14729.88|14813.34|14733.34|14809.88|14729.88|10
1723545690000|2024-08-13 10:41:30|14809.75|14729.75|14808.45|14728.45|14809.79|14729.79|14808.43|14728.43|10
1723545700000|2024-08-13 10:41:40|14808.94|14728.94|14812.75|14732.75|14812.75|14732.75|14808.94|14728.94|10
1723545710000|2024-08-13 10:41:50|14812.88|14732.88|14813.65|14733.65|14814.87|14734.87|14812.88|14732.88|10
1723545720000|2024-08-13 10:42:00|14813.54|14733.54|14816.85|14736.85|14816.85|14736.85|14813.46|14733.46|10
1723545730000|2024-08-13 10:42:10|14816.94|14736.94|14816.2|14736.2|14816.97|14736.97|14815.76|14735.76|9
1723545740000|2024-08-13 10:42:20|14816.49|14736.49|14817.9|14737.9|14817.9|14737.9|14816.49|14736.49|10
1723545750000|2024-08-13 10:42:30|14818.03|14738.03|14818.22|14738.22|14818.22|14738.22|14817.61|14737.61|9
1723545760000|2024-08-13 10:42:40|14818.32|14738.32|14817.38|14737.38|14818.32|14738.32|14817.38|14737.38|10
1723545770000|2024-08-13 10:42:50|14817.6|14737.6|14817.78|14737.78|14817.78|14737.78|14817.33|14737.33|10
1723545780000|2024-08-13 10:43:00|14817.77|14737.77|14818.05|14738.05|14818.05|14738.05|14817.75|14737.75|10
1723545790000|2024-08-13 10:43:10|14818.11|14738.11|14816.58|14736.58|14818.59|14738.59|14814.82|14734.82|10
1723545800000|2024-08-13 10:43:20|14816.05|14736.05|14810.9|14730.9|14816.05|14736.05|14810.9|14730.9|10
1723545810000|2024-08-13 10:43:30|14809.83|14729.83|14807.57|14727.57|14809.83|14729.83|14806.19|14726.19|10
1723545820000|2024-08-13 10:43:40|14807.61|14727.61|14806.63|14726.63|14807.77|14727.77|14806.5|14726.5|10
1723545830000|2024-08-13 10:43:50|14806.57|14726.57|14805.92|14725.92|14806.57|14726.57|14805.33|14725.33|8
1723545840000|2024-08-13 10:44:00|14805.89|14725.89|14803.85|14723.85|14805.89|14725.89|14803.73|14723.73|10
1723545850000|2024-08-13 10:44:10|14804.03|14724.03|14804.57|14724.57|14805.48|14725.48|14804|14724|10
1723545860000|2024-08-13 10:44:20|14804.32|14724.32|14802.51|14722.51|14804.32|14724.32|14802.48|14722.48|9
1723545870000|2024-08-13 10:44:30|14802.66|14722.66|14804.89|14724.89|14804.89|14724.89|14802.66|14722.66|9
1723545880000|2024-08-13 10:44:40|14804.96|14724.96|14806.9|14726.9|14806.9|14726.9|14804.96|14724.96|10
1723545890000|2024-08-13 10:44:50|14806.95|14726.95|14807.59|14727.59|14807.59|14727.59|14806.79|14726.79|8
1723545900000|2024-08-13 10:45:00|14807.89|14727.89|14807.29|14727.29|14807.89|14727.89|14807.19|14727.19|9
1723545910000|2024-08-13 10:45:10|14807.13|14727.13|14808.86|14728.86|14808.86|14728.86|14806.85|14726.85|10
1723545920000|2024-08-13 10:45:20|14809.11|14729.11|14810.79|14730.79|14810.8|14730.8|14808.82|14728.82|10
1723545930000|2024-08-13 10:45:30|14810.81|14730.81|14812.86|14732.86|14812.86|14732.86|14810.81|14730.81|10
1723545940000|2024-08-13 10:45:40|14812.97|14732.97|14816.05|14736.05|14816.05|14736.05|14812.97|14732.97|10
1723545950000|2024-08-13 10:45:50|14816.22|14736.22|14817.42|14737.42|14817.42|14737.42|14816.22|14736.22|9
1723545960000|2024-08-13 10:46:00|14817.14|14737.14|14818.02|14738.02|14818.02|14738.02|14816.13|14736.13|9
1723545970000|2024-08-13 10:46:10|14817.97|14737.97|14818.66|14738.66|14818.66|14738.66|14817.82|14737.82|9
1723545980000|2024-08-13 10:46:20|14818.87|14738.87|14819.03|14739.03|14819.29|14739.29|14818.87|14738.87|9
1723545990000|2024-08-13 10:46:30|14819.04|14739.04|14818.97|14738.97|14819.11|14739.11|14818.69|14738.69|10
1723546000000|2024-08-13 10:46:40|14818.93|14738.93|14820.13|14740.13|14820.13|14740.13|14818.79|14738.79|8
1723546010000|2024-08-13 10:46:50|14821.24|14741.24|14821.68|14741.68|14821.68|14741.68|14821.08|14741.08|9
1723546020000|2024-08-13 10:47:00|14821.73|14741.73|14824.35|14744.35|14824.35|14744.35|14821.73|14741.73|10
1723546030000|2024-08-13 10:47:10|14824.62|14744.62|14825.04|14745.04|14825.25|14745.25|14824.62|14744.62|9
1723546040000|2024-08-13 10:47:20|14825.05|14745.05|14821.82|14741.82|14825.05|14745.05|14821.82|14741.82|10
1723546050000|2024-08-13 10:47:30|14821.55|14741.55|14821.08|14741.08|14821.55|14741.55|14820.82|14740.82|10
1723546060000|2024-08-13 10:47:40|14821.09|14741.09|14820.9|14740.9|14821.44|14741.44|14820.81|14740.81|9
1723546070000|2024-08-13 10:47:50|14820.96|14740.96|14821.81|14741.81|14821.99|14741.99|14820.96|14740.96|9
1723546080000|2024-08-13 10:48:00|14821.77|14741.77|14821.69|14741.69|14821.87|14741.87|14821.55|14741.55|8
1723546090000|2024-08-13 10:48:10|14821.67|14741.67|14835.11|14755.11|14835.53|14755.53|14821.67|14741.67|10
1723546100000|2024-08-13 10:48:20|14834.86|14754.86|14836.49|14756.49|14836.49|14756.49|14834.72|14754.72|10
1723546110000|2024-08-13 10:48:30|14836.45|14756.45|14837.2|14757.2|14837.2|14757.2|14836.41|14756.41|10
1723546120000|2024-08-13 10:48:40|14838|14758|14838.98|14758.98|14839.07|14759.07|14838|14758|10
1723546130000|2024-08-13 10:48:50|14839.18|14759.18|14840.92|14760.92|14840.92|14760.92|14839.18|14759.18|10
1723546140000|2024-08-13 10:49:00|14840.84|14760.84|14843.88|14763.88|14843.88|14763.88|14840.84|14760.84|10
1723546150000|2024-08-13 10:49:10|14844.01|14764.01|14845.8|14765.8|14845.8|14765.8|14844.01|14764.01|10
1723546160000|2024-08-13 10:49:20|14846.45|14766.45|14845.89|14765.89|14846.45|14766.45|14845.38|14765.38|10
1723546170000|2024-08-13 10:49:30|14845.83|14765.83|14847.09|14767.09|14847.09|14767.09|14845.83|14765.83|9
1723546180000|2024-08-13 10:49:40|14847.36|14767.36|14846.23|14766.23|14848.04|14768.04|14846.23|14766.23|10
1723546190000|2024-08-13 10:49:50|14846.28|14766.28|14844.15|14764.15|14846.28|14766.28|14844.15|14764.15|10
1723546200000|2024-08-13 10:50:00|14844.18|14764.18|14843.8|14763.8|14844.29|14764.29|14843.8|14763.8|10
1723546210000|2024-08-13 10:50:10|14843.32|14763.32|14839.3|14759.3|14843.32|14763.32|14839.3|14759.3|10
1723546220000|2024-08-13 10:50:20|14839.11|14759.11|14838.7|14758.7|14839.16|14759.16|14838.54|14758.54|9
1723546230000|2024-08-13 10:50:30|14838.81|14758.81|14838.55|14758.55|14839.42|14759.42|14838.55|14758.55|10
1723546240000|2024-08-13 10:50:40|14838.18|14758.18|14838.02|14758.02|14838.18|14758.18|14836.94|14756.94|10
1723546250000|2024-08-13 10:50:50|14838.07|14758.07|14838.68|14758.68|14838.68|14758.68|14837.72|14757.72|10
1723546260000|2024-08-13 10:51:00|14838.54|14758.54|14839.91|14759.91|14839.91|14759.91|14838.21|14758.21|10
1723546270000|2024-08-13 10:51:10|14840.02|14760.02|14842.97|14762.97|14842.97|14762.97|14839.96|14759.96|10
1723546280000|2024-08-13 10:51:20|14842.96|14762.96|14844.29|14764.29|14845.12|14765.12|14842.96|14762.96|10
1723546290000|2024-08-13 10:51:30|14844.34|14764.34|14844.13|14764.13|14844.54|14764.54|14843.92|14763.92|10
1723546300000|2024-08-13 10:51:40|14844.7|14764.7|14847.96|14767.96|14847.96|14767.96|14844.7|14764.7|10
1723546310000|2024-08-13 10:51:50|14847.43|14767.43|14845.62|14765.62|14847.43|14767.43|14845.62|14765.62|9
1723546320000|2024-08-13 10:52:00|14845.58|14765.58|14845.44|14765.44|14846.07|14766.07|14845.27|14765.27|10
1723546330000|2024-08-13 10:52:10|14845.89|14765.89|14845.25|14765.25|14845.89|14765.89|14844.86|14764.86|9
1723546340000|2024-08-13 10:52:20|14845.29|14765.29|14845.51|14765.51|14845.51|14765.51|14844.9|14764.9|9
1723546350000|2024-08-13 10:52:30|14845.66|14765.66|14845.65|14765.65|14845.66|14765.66|14845.56|14765.56|9
1723546360000|2024-08-13 10:52:40|14845.87|14765.87|14844.92|14764.92|14845.87|14765.87|14844.47|14764.47|9
1723546370000|2024-08-13 10:52:50|14845.33|14765.33|14846.65|14766.65|14846.65|14766.65|14845.16|14765.16|10
1723546380000|2024-08-13 10:53:00|14846.64|14766.64|14846.75|14766.75|14846.77|14766.77|14846.57|14766.57|9
1723546390000|2024-08-13 10:53:10|14846.48|14766.48|14844.56|14764.56|14846.48|14766.48|14844.31|14764.31|10
1723546400000|2024-08-13 10:53:20|14844.52|14764.52|14842.68|14762.68|14844.52|14764.52|14842.57|14762.57|9
1723546410000|2024-08-13 10:53:30|14842.77|14762.77|14843.15|14763.15|14843.83|14763.83|14842.77|14762.77|10
1723546420000|2024-08-13 10:53:40|14843.13|14763.13|14842.97|14762.97|14843.63|14763.63|14842.97|14762.97|9
1723546430000|2024-08-13 10:53:50|14842.77|14762.77|14841.98|14761.98|14842.77|14762.77|14841.49|14761.49|10
1723546440000|2024-08-13 10:54:00|14842.16|14762.16|14843.76|14763.76|14844.1|14764.1|14842.16|14762.16|10
1723546450000|2024-08-13 10:54:10|14843.62|14763.62|14843.89|14763.89|14843.89|14763.89|14843.21|14763.21|10
1723546460000|2024-08-13 10:54:20|14843.97|14763.97|14844.5|14764.5|14844.7|14764.7|14843.64|14763.64|10
1723546470000|2024-08-13 10:54:30|14844.23|14764.23|14844.64|14764.64|14844.72|14764.72|14844.18|14764.18|10
1723546480000|2024-08-13 10:54:40|14844.59|14764.59|14844.74|14764.74|14844.8|14764.8|14844.59|14764.59|8
1723546490000|2024-08-13 10:54:50|14844.66|14764.66|14845.1|14765.1|14845.27|14765.27|14844.01|14764.01|10
1723546500000|2024-08-13 10:55:00|14845.01|14765.01|14844.5|14764.5|14845.07|14765.07|14844.5|14764.5|10
1723546510000|2024-08-13 10:55:10|14844.48|14764.48|14844.9|14764.9|14845.11|14765.11|14844.4|14764.4|10
1723546520000|2024-08-13 10:55:20|14844.91|14764.91|14846.61|14766.61|14846.61|14766.61|14844.91|14764.91|9
1723546530000|2024-08-13 10:55:30|14846.78|14766.78|14848.19|14768.19|14848.19|14768.19|14846.78|14766.78|10
1723546540000|2024-08-13 10:55:40|14848.21|14768.21|14847.37|14767.37|14848.28|14768.28|14846.79|14766.79|10
1723546550000|2024-08-13 10:55:50|14847.34|14767.34|14847.22|14767.22|14847.45|14767.45|14847.16|14767.16|9
1723546560000|2024-08-13 10:56:00|14846.92|14766.92|14846.38|14766.38|14846.94|14766.94|14846.38|14766.38|10
1723546570000|2024-08-13 10:56:10|14846.26|14766.26|14845.6|14765.6|14846.26|14766.26|14845.53|14765.53|8
1723546580000|2024-08-13 10:56:20|14845.19|14765.19|14844.32|14764.32|14845.19|14765.19|14844.32|14764.32|9
1723546590000|2024-08-13 10:56:30|14844.23|14764.23|14842.55|14762.55|14844.31|14764.31|14842.55|14762.55|9
1723546600000|2024-08-13 10:56:40|14842.47|14762.47|14841.34|14761.34|14843.04|14763.04|14841.34|14761.34|9
1723546610000|2024-08-13 10:56:50|14841.55|14761.55|14840.94|14760.94|14841.59|14761.59|14840.93|14760.93|10
1723546620000|2024-08-13 10:57:00|14839.76|14759.76|14837.1|14757.1|14839.76|14759.76|14837.1|14757.1|10
1723546630000|2024-08-13 10:57:10|14837.21|14757.21|14836.95|14756.95|14837.66|14757.66|14836.91|14756.91|10
1723546640000|2024-08-13 10:57:20|14836.85|14756.85|14834.19|14754.19|14836.85|14756.85|14834.19|14754.19|9
1723546650000|2024-08-13 10:57:30|14834|14754|14832.5|14752.5|14834|14754|14832.5|14752.5|10
1723546660000|2024-08-13 10:57:40|14832.49|14752.49|14828|14748|14832.49|14752.49|14828|14748|10
1723546670000|2024-08-13 10:57:50|14827.05|14747.05|14824.92|14744.92|14827.44|14747.44|14824.92|14744.92|10
1723546680000|2024-08-13 10:58:00|14825.02|14745.02|14823.23|14743.23|14825.02|14745.02|14823.23|14743.23|10
1723546690000|2024-08-13 10:58:10|14823.1|14743.1|14822.39|14742.39|14823.6|14743.6|14819.96|14739.96|10
1723546700000|2024-08-13 10:58:20|14822.75|14742.75|14822.82|14742.82|14822.95|14742.95|14822.75|14742.75|10
1723546710000|2024-08-13 10:58:30|14822.91|14742.91|14823.68|14743.68|14823.68|14743.68|14822.79|14742.79|9
1723546720000|2024-08-13 10:58:40|14823.44|14743.44|14823.12|14743.12|14823.44|14743.44|14822.89|14742.89|9
1723546730000|2024-08-13 10:58:50|14822.84|14742.84|14822.92|14742.92|14823.19|14743.19|14822.58|14742.58|9
1723546740000|2024-08-13 10:59:00|14822.49|14742.49|14823.8|14743.8|14823.8|14743.8|14822.49|14742.49|9
1723546750000|2024-08-13 10:59:10|14824.03|14744.03|14823.98|14743.98|14824.14|14744.14|14823.98|14743.98|10
1723546760000|2024-08-13 10:59:20|14823.87|14743.87|14824.6|14744.6|14824.6|14744.6|14823.73|14743.73|10
1723546770000|2024-08-13 10:59:30|14824.92|14744.92|14823.47|14743.47|14825.03|14745.03|14823.47|14743.47|10
1723546780000|2024-08-13 10:59:40|14823.32|14743.32|14823.35|14743.35|14823.39|14743.39|14823.19|14743.19|10
1723546790000|2024-08-13 10:59:50|14823.52|14743.52|14823.18|14743.18|14823.74|14743.74|14823.18|14743.18|7
1723546800000|2024-08-13 11:00:00|14823.17|14743.17|14822.33|14742.33|14823.17|14743.17|14822.26|14742.26|10
1723546810000|2024-08-13 11:00:10|14822.26|14742.26|14823.36|14743.36|14823.95|14743.95|14822.18|14742.18|10
1723546820000|2024-08-13 11:00:20|14823.39|14743.39|14824.77|14744.77|14824.77|14744.77|14823.39|14743.39|9
1723546830000|2024-08-13 11:00:30|14824.71|14744.71|14828.74|14748.74|14828.74|14748.74|14824.71|14744.71|10
1723546840000|2024-08-13 11:00:40|14829.1|14749.1|14829.58|14749.58|14829.58|14749.58|14828.71|14748.71|10
1723546850000|2024-08-13 11:00:50|14829.59|14749.59|14829.6|14749.6|14830.33|14750.33|14829.59|14749.59|10
1723546860000|2024-08-13 11:01:00|14829.72|14749.72|14829.72|14749.72|14831.19|14751.19|14829.72|14749.72|10
1723546870000|2024-08-13 11:01:10|14829.75|14749.75|14831.58|14751.58|14831.58|14751.58|14829.75|14749.75|9
1723546880000|2024-08-13 11:01:20|14831.89|14751.89|14830.99|14750.99|14832.24|14752.24|14830.83|14750.83|10
1723546890000|2024-08-13 11:01:30|14830.97|14750.97|14830.88|14750.88|14831.04|14751.04|14830.45|14750.45|10
1723546900000|2024-08-13 11:01:40|14830.65|14750.65|14832.96|14752.96|14833.08|14753.08|14830.65|14750.65|10
1723546910000|2024-08-13 11:01:50|14832.94|14752.94|14834.13|14754.13|14834.13|14754.13|14832.94|14752.94|10
1723546920000|2024-08-13 11:02:00|14833.77|14753.77|14831.83|14751.83|14833.77|14753.77|14831.83|14751.83|10
1723546930000|2024-08-13 11:02:10|14831.78|14751.78|14830.95|14750.95|14831.78|14751.78|14830.95|14750.95|9
1723546940000|2024-08-13 11:02:20|14830.98|14750.98|14829.97|14749.97|14831.03|14751.03|14829.68|14749.68|10
1723546950000|2024-08-13 11:02:30|14829.93|14749.93|14831.72|14751.72|14831.72|14751.72|14829.33|14749.33|10
1723546960000|2024-08-13 11:02:40|14832.06|14752.06|14832.5|14752.5|14832.66|14752.66|14831.97|14751.97|9
1723546970000|2024-08-13 11:02:50|14832.48|14752.48|14833.48|14753.48|14833.48|14753.48|14832.29|14752.29|10
1723546980000|2024-08-13 11:03:00|14832.94|14752.94|14833.19|14753.19|14833.62|14753.62|14832.94|14752.94|10
1723546990000|2024-08-13 11:03:10|14833.2|14753.2|14832.79|14752.79|14833.2|14753.2|14832.36|14752.36|10
1723547000000|2024-08-13 11:03:20|14833.03|14753.03|14832.6|14752.6|14833.03|14753.03|14832.6|14752.6|10
1723547010000|2024-08-13 11:03:30|14832.73|14752.73|14833.34|14753.34|14833.34|14753.34|14832.73|14752.73|10
1723547020000|2024-08-13 11:03:40|14834.41|14754.41|14834.91|14754.91|14834.91|14754.91|14834.41|14754.41|10
1723547030000|2024-08-13 11:03:50|14834.81|14754.81|14834.65|14754.65|14834.83|14754.83|14834.36|14754.36|10
1723547040000|2024-08-13 11:04:00|14834.78|14754.78|14832.9|14752.9|14834.78|14754.78|14832.9|14752.9|10
1723547050000|2024-08-13 11:04:10|14832.42|14752.42|14832.13|14752.13|14832.42|14752.42|14831.84|14751.84|10
1723547060000|2024-08-13 11:04:20|14832.01|14752.01|14832.12|14752.12|14832.27|14752.27|14831.58|14751.58|10
1723547070000|2024-08-13 11:04:30|14830.61|14750.61|14829.37|14749.37|14830.61|14750.61|14829.37|14749.37|10
1723547080000|2024-08-13 11:04:40|14829.06|14749.06|14828.33|14748.33|14829.06|14749.06|14828.24|14748.24|8
1723547090000|2024-08-13 11:04:50|14828.41|14748.41|14828.34|14748.34|14828.41|14748.41|14828.24|14748.24|10
1723547100000|2024-08-13 11:05:00|14828.29|14748.29|14828.37|14748.37|14828.37|14748.37|14827.87|14747.87|10
1723547110000|2024-08-13 11:05:10|14828.52|14748.52|14832.18|14752.18|14832.18|14752.18|14828.52|14748.52|10
1723547120000|2024-08-13 11:05:20|14832.56|14752.56|14833.63|14753.63|14833.63|14753.63|14832.56|14752.56|9
1723547130000|2024-08-13 11:05:30|14834.59|14754.59|14838.93|14758.93|14838.93|14758.93|14834.59|14754.59|10
1723547140000|2024-08-13 11:05:40|14838.77|14758.77|14842.1|14762.1|14842.1|14762.1|14838.77|14758.77|10
1723547150000|2024-08-13 11:05:50|14841.8|14761.8|14843.82|14763.82|14843.82|14763.82|14841.8|14761.8|10
1723547160000|2024-08-13 11:06:00|14843.92|14763.92|14844.08|14764.08|14844.08|14764.08|14842.71|14762.71|10
1723547170000|2024-08-13 11:06:10|14844.29|14764.29|14844.85|14764.85|14845.08|14765.08|14844.29|14764.29|10
1723547180000|2024-08-13 11:06:20|14844.87|14764.87|14846.78|14766.78|14846.78|14766.78|14844.87|14764.87|10
1723547190000|2024-08-13 11:06:30|14846.97|14766.97|14848.99|14768.99|14848.99|14768.99|14846.97|14766.97|10
1723547200000|2024-08-13 11:06:40|14849.11|14769.11|14848.11|14768.11|14849.11|14769.11|14848.11|14768.11|10
1723547210000|2024-08-13 11:06:50|14848.02|14768.02|14846.26|14766.26|14848.05|14768.05|14846.26|14766.26|10
1723547220000|2024-08-13 11:07:00|14846.06|14766.06|14843.91|14763.91|14846.22|14766.22|14843.85|14763.85|10
1723547230000|2024-08-13 11:07:10|14843.83|14763.83|14843.62|14763.62|14843.83|14763.83|14843.62|14763.62|9
1723547240000|2024-08-13 11:07:20|14841.17|14761.17|14838.6|14758.6|14841.17|14761.17|14838.6|14758.6|10
1723547250000|2024-08-13 11:07:30|14838.45|14758.45|14838.5|14758.5|14838.54|14758.54|14838.2|14758.2|10
1723547260000|2024-08-13 11:07:40|14838.48|14758.48|14839.55|14759.55|14839.55|14759.55|14838.39|14758.39|10
1723547270000|2024-08-13 11:07:50|14838.85|14758.85|14838.82|14758.82|14839.49|14759.49|14838.82|14758.82|10
1723547280000|2024-08-13 11:08:00|14839.14|14759.14|14839.45|14759.45|14839.9|14759.9|14839.14|14759.14|10
1723547290000|2024-08-13 11:08:10|14839.34|14759.34|14837.87|14757.87|14839.34|14759.34|14837.66|14757.66|10
1723547300000|2024-08-13 11:08:20|14837.76|14757.76|14837.48|14757.48|14837.87|14757.87|14837.09|14757.09|10
1723547310000|2024-08-13 11:08:30|14837.41|14757.41|14836.41|14756.41|14837.49|14757.49|14836.41|14756.41|10
1723547320000|2024-08-13 11:08:40|14836.17|14756.17|14834.63|14754.63|14836.17|14756.17|14834.63|14754.63|9
1723547330000|2024-08-13 11:08:50|14834.42|14754.42|14831.89|14751.89|14834.42|14754.42|14831.89|14751.89|10
1723547340000|2024-08-13 11:09:00|14831.97|14751.97|14831.86|14751.86|14831.97|14751.97|14831.06|14751.06|10
1723547350000|2024-08-13 11:09:10|14832.06|14752.06|14832.65|14752.65|14832.65|14752.65|14832.06|14752.06|7
1723547360000|2024-08-13 11:09:20|14832.64|14752.64|14831.97|14751.97|14833.52|14753.52|14831.97|14751.97|10
1723547370000|2024-08-13 11:09:30|14831.45|14751.45|14830.49|14750.49|14831.45|14751.45|14830.46|14750.46|10
1723547380000|2024-08-13 11:09:40|14830.26|14750.26|14826.01|14746.01|14830.27|14750.27|14826.01|14746.01|9
1723547390000|2024-08-13 11:09:50|14825.84|14745.84|14824.01|14744.01|14825.84|14745.84|14823.79|14743.79|10
1723547400000|2024-08-13 11:10:00|14823.59|14743.59|14822.89|14742.89|14823.59|14743.59|14822.44|14742.44|9
1723547410000|2024-08-13 11:10:10|14822.74|14742.74|14814.29|14734.29|14822.74|14742.74|14813.55|14733.55|9
1723547420000|2024-08-13 11:10:20|14814.1|14734.1|14815.34|14735.34|14815.34|14735.34|14813.48|14733.48|9
1723547430000|2024-08-13 11:10:30|14816.02|14736.02|14814.71|14734.71|14816.77|14736.77|14814.71|14734.71|10
1723547440000|2024-08-13 11:10:40|14814.74|14734.74|14813.82|14733.82|14814.79|14734.79|14813.73|14733.73|10
1723547450000|2024-08-13 11:10:50|14813.86|14733.86|14810.84|14730.84|14813.86|14733.86|14810.84|14730.84|10
1723547460000|2024-08-13 11:11:00|14811.38|14731.38|14812.8|14732.8|14812.8|14732.8|14811.38|14731.38|10
1723547470000|2024-08-13 11:11:10|14812.88|14732.88|14813.06|14733.06|14813.38|14733.38|14812.88|14732.88|9
1723547480000|2024-08-13 11:11:20|14813.52|14733.52|14813.49|14733.49|14813.64|14733.64|14813.29|14733.29|10
1723547490000|2024-08-13 11:11:30|14813.77|14733.77|14814.68|14734.68|14814.68|14734.68|14813.77|14733.77|9
1723547500000|2024-08-13 11:11:40|14814.89|14734.89|14816.2|14736.2|14816.2|14736.2|14814.59|14734.59|10
1723547510000|2024-08-13 11:11:50|14815.98|14735.98|14815.84|14735.84|14816.04|14736.04|14815.84|14735.84|9
1723547520000|2024-08-13 11:12:00|14815.94|14735.94|14816.14|14736.14|14816.14|14736.14|14815.38|14735.38|9
1723547530000|2024-08-13 11:12:10|14817.09|14737.09|14818.17|14738.17|14818.17|14738.17|14817.09|14737.09|9
1723547540000|2024-08-13 11:12:20|14818.4|14738.4|14821.12|14741.12|14821.12|14741.12|14818.4|14738.4|10
1723547550000|2024-08-13 11:12:30|14821.1|14741.1|14821.04|14741.04|14821.16|14741.16|14820.91|14740.91|10
1723547560000|2024-08-13 11:12:40|14821.13|14741.13|14821.53|14741.53|14821.65|14741.65|14821.13|14741.13|10
1723547570000|2024-08-13 11:12:50|14821.58|14741.58|14823.1|14743.1|14823.1|14743.1|14821.58|14741.58|9
1723547580000|2024-08-13 11:13:00|14823.08|14743.08|14823.91|14743.91|14823.91|14743.91|14823.08|14743.08|9
1723547590000|2024-08-13 11:13:10|14823.92|14743.92|14825.4|14745.4|14825.4|14745.4|14823.79|14743.79|10
1723547600000|2024-08-13 11:13:20|14825.71|14745.71|14825.49|14745.49|14826.08|14746.08|14825.49|14745.49|10
1723547610000|2024-08-13 11:13:30|14825.44|14745.44|14827.33|14747.33|14827.33|14747.33|14825.36|14745.36|10
1723547620000|2024-08-13 11:13:40|14827.74|14747.74|14828.03|14748.03|14828.23|14748.23|14827.74|14747.74|9
1723547630000|2024-08-13 11:13:50|14828.31|14748.31|14828.73|14748.73|14828.77|14748.77|14828.31|14748.31|9
1723547640000|2024-08-13 11:14:00|14828.74|14748.74|14829.24|14749.24|14829.24|14749.24|14828.7|14748.7|9
1723547650000|2024-08-13 11:14:10|14829.08|14749.08|14829.12|14749.12|14829.12|14749.12|14828.85|14748.85|10
1723547660000|2024-08-13 11:14:20|14829.45|14749.45|14829.05|14749.05|14829.49|14749.49|14829.05|14749.05|10
1723547670000|2024-08-13 11:14:30|14829.11|14749.11|14830.81|14750.81|14830.83|14750.83|14829.07|14749.07|8
1723547680000|2024-08-13 11:14:40|14830.87|14750.87|14831.34|14751.34|14831.51|14751.51|14830.87|14750.87|10
1723547690000|2024-08-13 11:14:50|14831.28|14751.28|14830.99|14750.99|14831.32|14751.32|14830.99|14750.99|9
1723547700000|2024-08-13 11:15:00|14830.58|14750.58|14832.09|14752.09|14832.09|14752.09|14830.44|14750.44|9
1723547710000|2024-08-13 11:15:10|14832.07|14752.07|14833.19|14753.19|14833.3|14753.3|14832.07|14752.07|10
1723547720000|2024-08-13 11:15:20|14833.5|14753.5|14837.4|14757.4|14837.4|14757.4|14833.5|14753.5|9
1723547730000|2024-08-13 11:15:30|14837.56|14757.56|14840.91|14760.91|14840.91|14760.91|14837.56|14757.56|10
1723547740000|2024-08-13 11:15:40|14841.62|14761.62|14842.29|14762.29|14842.47|14762.47|14841.62|14761.62|10
1723547750000|2024-08-13 11:15:50|14842.37|14762.37|14842.17|14762.17|14842.37|14762.37|14841.8|14761.8|10
1723547760000|2024-08-13 11:16:00|14841.98|14761.98|14841.39|14761.39|14841.98|14761.98|14840.61|14760.61|10
1723547770000|2024-08-13 11:16:10|14841.44|14761.44|14842.79|14762.79|14842.79|14762.79|14841.12|14761.12|10
1723547780000|2024-08-13 11:16:20|14842.95|14762.95|14843.8|14763.8|14843.85|14763.85|14842.95|14762.95|9
1723547790000|2024-08-13 11:16:30|14843.97|14763.97|14844.5|14764.5|14844.71|14764.71|14843.61|14763.61|9
1723547800000|2024-08-13 11:16:40|14844.46|14764.46|14845.22|14765.22|14845.22|14765.22|14844.28|14764.28|10
1723547810000|2024-08-13 11:16:50|14844.83|14764.83|14843.76|14763.76|14845.36|14765.36|14843.76|14763.76|9
1723547820000|2024-08-13 11:17:00|14843.58|14763.58|14841.97|14761.97|14843.58|14763.58|14840.7|14760.7|10
1723547830000|2024-08-13 11:17:10|14842.67|14762.67|14843.25|14763.25|14843.54|14763.54|14842.67|14762.67|10
1723547840000|2024-08-13 11:17:20|14843.26|14763.26|14840.42|14760.42|14843.26|14763.26|14840.42|14760.42|10
1723547850000|2024-08-13 11:17:30|14840.04|14760.04|14832.4|14752.4|14840.04|14760.04|14832.4|14752.4|10
1723547860000|2024-08-13 11:17:40|14831.19|14751.19|14830.21|14750.21|14831.19|14751.19|14829.37|14749.37|10
1723547870000|2024-08-13 11:17:50|14830.24|14750.24|14831.29|14751.29|14831.29|14751.29|14829.86|14749.86|10
1723547880000|2024-08-13 11:18:00|14830.98|14750.98|14832.48|14752.48|14832.63|14752.63|14830.95|14750.95|10
1723547890000|2024-08-13 11:18:10|14832.6|14752.6|14832.21|14752.21|14832.6|14752.6|14832.04|14752.04|10
1723547900000|2024-08-13 11:18:20|14832.24|14752.24|14832.27|14752.27|14832.49|14752.49|14832.21|14752.21|10
1723547910000|2024-08-13 11:18:30|14832.49|14752.49|14833.83|14753.83|14834.28|14754.28|14832.49|14752.49|10
1723547920000|2024-08-13 11:18:40|14833.84|14753.84|14833.72|14753.72|14833.89|14753.89|14833.44|14753.44|10
1723547930000|2024-08-13 11:18:50|14833.62|14753.62|14833.5|14753.5|14834.01|14754.01|14833.5|14753.5|7
1723547940000|2024-08-13 11:19:00|14833.45|14753.45|14834.9|14754.9|14834.9|14754.9|14833.45|14753.45|9
1723547950000|2024-08-13 11:19:10|14834.91|14754.91|14836.61|14756.61|14836.61|14756.61|14834.91|14754.91|10
1723547960000|2024-08-13 11:19:20|14836.62|14756.62|14837.18|14757.18|14837.18|14757.18|14835.7|14755.7|10
1723547970000|2024-08-13 11:19:30|14837.28|14757.28|14837.18|14757.18|14837.28|14757.28|14836.43|14756.43|10
1723547980000|2024-08-13 11:19:40|14837.2|14757.2|14838.51|14758.51|14838.51|14758.51|14837.2|14757.2|10
1723547990000|2024-08-13 11:19:50|14838.67|14758.67|14838.6|14758.6|14838.84|14758.84|14838.57|14758.57|10
1723548000000|2024-08-13 11:20:00|14838.71|14758.71|14838.61|14758.61|14839|14759|14838.61|14758.61|10
1723548010000|2024-08-13 11:20:10|14838.46|14758.46|14836.32|14756.32|14838.76|14758.76|14836.32|14756.32|10
1723548020000|2024-08-13 11:20:20|14836.45|14756.45|14835.17|14755.17|14836.85|14756.85|14835.17|14755.17|10
1723548030000|2024-08-13 11:20:30|14834.87|14754.87|14835.68|14755.68|14835.68|14755.68|14834.87|14754.87|10
1723548040000|2024-08-13 11:20:40|14835.74|14755.74|14835.97|14755.97|14836.23|14756.23|14835.74|14755.74|10
1723548050000|2024-08-13 11:20:50|14835.96|14755.96|14834.53|14754.53|14836|14756|14834.47|14754.47|10
1723548060000|2024-08-13 11:21:00|14834.11|14754.11|14833.32|14753.32|14834.11|14754.11|14833.1|14753.1|9
1723548070000|2024-08-13 11:21:10|14833.33|14753.33|14832.98|14752.98|14833.33|14753.33|14832.8|14752.8|9
1723548080000|2024-08-13 11:21:20|14832.91|14752.91|14833.82|14753.82|14833.82|14753.82|14832.7|14752.7|10
1723548090000|2024-08-13 11:21:30|14833.9|14753.9|14834.04|14754.04|14834.62|14754.62|14833.9|14753.9|10
1723548100000|2024-08-13 11:21:40|14834.09|14754.09|14834.15|14754.15|14834.15|14754.15|14833.95|14753.95|9
1723548110000|2024-08-13 11:21:50|14833.85|14753.85|14834.04|14754.04|14834.04|14754.04|14833.73|14753.73|8
1723548120000|2024-08-13 11:22:00|14834.05|14754.05|14834.29|14754.29|14834.64|14754.64|14833.85|14753.85|9
1723548130000|2024-08-13 11:22:10|14834.25|14754.25|14832.27|14752.27|14834.25|14754.25|14832.14|14752.14|9
1723548140000|2024-08-13 11:22:20|14831.91|14751.91|14838.54|14758.54|14839.25|14759.25|14830.73|14750.73|10
1723548150000|2024-08-13 11:22:30|14838.51|14758.51|14839.06|14759.06|14839.2|14759.2|14838.47|14758.47|10
1723548160000|2024-08-13 11:22:40|14839.11|14759.11|14840.89|14760.89|14840.89|14760.89|14839.11|14759.11|10
1723548170000|2024-08-13 11:22:50|14840.86|14760.86|14841.77|14761.77|14841.94|14761.94|14840.86|14760.86|9
1723548180000|2024-08-13 11:23:00|14841.69|14761.69|14843.12|14763.12|14843.12|14763.12|14841.69|14761.69|10
1723548190000|2024-08-13 11:23:10|14843.17|14763.17|14843.15|14763.15|14843.21|14763.21|14843.05|14763.05|8
1723548200000|2024-08-13 11:23:20|14843.04|14763.04|14844.34|14764.34|14844.34|14764.34|14843.04|14763.04|10
1723548210000|2024-08-13 11:23:30|14844.52|14764.52|14844.24|14764.24|14844.66|14764.66|14844.14|14764.14|10
1723548220000|2024-08-13 11:23:40|14844.27|14764.27|14844.64|14764.64|14844.76|14764.76|14844.27|14764.27|10
1723548230000|2024-08-13 11:23:50|14844.13|14764.13|14841.94|14761.94|14844.13|14764.13|14841.94|14761.94|10
1723548240000|2024-08-13 11:24:00|14841.78|14761.78|14841.37|14761.37|14842.17|14762.17|14841.37|14761.37|8
1723548250000|2024-08-13 11:24:10|14841.22|14761.22|14839.28|14759.28|14841.22|14761.22|14839.28|14759.28|10
1723548260000|2024-08-13 11:24:20|14838.97|14758.97|14838.37|14758.37|14838.97|14758.97|14838.21|14758.21|10
1723548270000|2024-08-13 11:24:30|14838.42|14758.42|14838.3|14758.3|14838.46|14758.46|14838.3|14758.3|9
1723548280000|2024-08-13 11:24:40|14838.2|14758.2|14836.8|14756.8|14838.2|14758.2|14836.8|14756.8|8
1723548290000|2024-08-13 11:24:50|14836.77|14756.77|14836.28|14756.28|14836.77|14756.77|14836.28|14756.28|10
1723548300000|2024-08-13 11:25:00|14836.25|14756.25|14836.33|14756.33|14836.36|14756.36|14836.12|14756.12|10
1723548310000|2024-08-13 11:25:10|14836.32|14756.32|14836.91|14756.91|14836.91|14756.91|14836.3|14756.3|8
1723548320000|2024-08-13 11:25:20|14836.93|14756.93|14837.65|14757.65|14837.65|14757.65|14836.63|14756.63|7
1723548330000|2024-08-13 11:25:30|14837.82|14757.82|14837.12|14757.12|14837.97|14757.97|14837.12|14757.12|10
1723548340000|2024-08-13 11:25:40|14837.22|14757.22|14835.6|14755.6|14837.46|14757.46|14835.6|14755.6|9
1723548350000|2024-08-13 11:25:50|14835.59|14755.59|14833.42|14753.42|14835.59|14755.59|14833.42|14753.42|10
1723548360000|2024-08-13 11:26:00|14832.7|14752.7|14832.04|14752.04|14832.76|14752.76|14832.04|14752.04|10
1723548370000|2024-08-13 11:26:10|14831.72|14751.72|14830.46|14750.46|14831.74|14751.74|14830.45|14750.45|10
1723548380000|2024-08-13 11:26:20|14830.43|14750.43|14827.31|14747.31|14830.43|14750.43|14827.31|14747.31|10
1723548390000|2024-08-13 11:26:30|14827.51|14747.51|14827.5|14747.5|14827.61|14747.61|14827.26|14747.26|10
1723548400000|2024-08-13 11:26:40|14827.51|14747.51|14826.8|14746.8|14827.66|14747.66|14826.8|14746.8|10
1723548410000|2024-08-13 11:26:50|14826.41|14746.41|14825.25|14745.25|14826.41|14746.41|14825.06|14745.06|10
1723548420000|2024-08-13 11:27:00|14825.11|14745.11|14824.22|14744.22|14825.11|14745.11|14824.21|14744.21|9
1723548430000|2024-08-13 11:27:10|14824.78|14744.78|14825.75|14745.75|14825.75|14745.75|14824.78|14744.78|9
1723548440000|2024-08-13 11:27:20|14825.59|14745.59|14825.15|14745.15|14825.59|14745.59|14825.15|14745.15|10
1723548450000|2024-08-13 11:27:30|14824.56|14744.56|14824.2|14744.2|14824.58|14744.58|14823.94|14743.94|9
1723548460000|2024-08-13 11:27:40|14824.18|14744.18|14822.8|14742.8|14824.18|14744.18|14822.8|14742.8|8
1723548470000|2024-08-13 11:27:50|14822.78|14742.78|14819.81|14739.81|14822.78|14742.78|14819.76|14739.76|10
1723548480000|2024-08-13 11:28:00|14819.76|14739.76|14821.28|14741.28|14821.28|14741.28|14819.76|14739.76|9
1723548490000|2024-08-13 11:28:10|14821.31|14741.31|14820.24|14740.24|14822.66|14742.66|14820.24|14740.24|10
1723548500000|2024-08-13 11:28:20|14820.4|14740.4|14822.7|14742.7|14822.7|14742.7|14820.4|14740.4|10
1723548510000|2024-08-13 11:28:30|14822.69|14742.69|14822.72|14742.72|14822.72|14742.72|14822.19|14742.19|9
1723548520000|2024-08-13 11:28:40|14822.83|14742.83|14823.36|14743.36|14823.36|14743.36|14822.83|14742.83|9
1723548530000|2024-08-13 11:28:50|14823.35|14743.35|14824.04|14744.04|14824.04|14744.04|14823.31|14743.31|9
1723548540000|2024-08-13 11:29:00|14824.65|14744.65|14825.56|14745.56|14825.56|14745.56|14824.41|14744.41|10
1723548550000|2024-08-13 11:29:10|14825.58|14745.58|14826.6|14746.6|14826.6|14746.6|14825.58|14745.58|10
1723548560000|2024-08-13 11:29:20|14826.64|14746.64|14826.59|14746.59|14826.78|14746.78|14826.59|14746.59|10
1723548570000|2024-08-13 11:29:30|14826.52|14746.52|14826.38|14746.38|14826.82|14746.82|14826.37|14746.37|8
1723548580000|2024-08-13 11:29:40|14826.35|14746.35|14825.94|14745.94|14826.35|14746.35|14825.87|14745.87|10
1723548590000|2024-08-13 11:29:50|14825.93|14745.93|14825.95|14745.95|14826.24|14746.24|14825.93|14745.93|8
1723548600000|2024-08-13 11:30:00|14825.88|14745.88|14825.08|14745.08|14825.88|14745.88|14825.08|14745.08|9
1723548610000|2024-08-13 11:30:10|14824.85|14744.85|14824.38|14744.38|14824.93|14744.93|14824.28|14744.28|10
1723548620000|2024-08-13 11:30:20|14824.25|14744.25|14822.52|14742.52|14824.25|14744.25|14822.52|14742.52|10
1723548630000|2024-08-13 11:30:30|14822.49|14742.49|14824.23|14744.23|14824.23|14744.23|14821.62|14741.62|10
1723548640000|2024-08-13 11:30:40|14825.59|14745.59|14827.78|14747.78|14827.78|14747.78|14825.59|14745.59|10
1723548650000|2024-08-13 11:30:50|14828.46|14748.46|14831.75|14751.75|14831.88|14751.88|14828.46|14748.46|10
1723548660000|2024-08-13 11:31:00|14832.21|14752.21|14830.58|14750.58|14832.31|14752.31|14830.49|14750.49|9
1723548670000|2024-08-13 11:31:10|14831.58|14751.58|14832.01|14752.01|14833.59|14753.59|14831.58|14751.58|10
1723548680000|2024-08-13 11:31:20|14831.86|14751.86|14829.55|14749.55|14831.86|14751.86|14829.55|14749.55|9
1723548690000|2024-08-13 11:31:30|14829.16|14749.16|14828.67|14748.67|14829.16|14749.16|14827.63|14747.63|10
1723548700000|2024-08-13 11:31:40|14828.57|14748.57|14829.5|14749.5|14829.5|14749.5|14828.55|14748.55|10
1723548710000|2024-08-13 11:31:50|14829.9|14749.9|14830.58|14750.58|14830.58|14750.58|14829.59|14749.59|10
1723548720000|2024-08-13 11:32:00|14830.44|14750.44|14832.5|14752.5|14832.5|14752.5|14830.44|14750.44|9
1723548730000|2024-08-13 11:32:10|14832.48|14752.48|14833.23|14753.23|14833.4|14753.4|14832.46|14752.46|10
1723548740000|2024-08-13 11:32:20|14833.32|14753.32|14833.8|14753.8|14834.31|14754.31|14833.32|14753.32|8
1723548750000|2024-08-13 11:32:30|14834.04|14754.04|14834.53|14754.53|14834.6|14754.6|14834.04|14754.04|10
1723548760000|2024-08-13 11:32:40|14834.76|14754.76|14835.4|14755.4|14835.65|14755.65|14834.58|14754.58|9
1723548770000|2024-08-13 11:32:50|14835.31|14755.31|14834.76|14754.76|14835.31|14755.31|14834.76|14754.76|9
1723548780000|2024-08-13 11:33:00|14834.27|14754.27|14833.71|14753.71|14834.42|14754.42|14833.71|14753.71|8
1723548790000|2024-08-13 11:33:10|14833.45|14753.45|14835.1|14755.1|14835.23|14755.23|14833.45|14753.45|10
1723548800000|2024-08-13 11:33:20|14835.09|14755.09|14834.87|14754.87|14835.29|14755.29|14834.68|14754.68|10
1723548810000|2024-08-13 11:33:30|14834.98|14754.98|14835.08|14755.08|14835.1|14755.1|14834.48|14754.48|10
1723548820000|2024-08-13 11:33:40|14835.36|14755.36|14838.18|14758.18|14838.18|14758.18|14835.36|14755.36|10
1723548830000|2024-08-13 11:33:50|14838.16|14758.16|14838.57|14758.57|14838.57|14758.57|14837.66|14757.66|10
1723548840000|2024-08-13 11:34:00|14838.64|14758.64|14838.66|14758.66|14839.1|14759.1|14838.64|14758.64|9
1723548850000|2024-08-13 11:34:10|14838.71|14758.71|14838.66|14758.66|14839|14759|14838.55|14758.55|10
1723548860000|2024-08-13 11:34:20|14838.77|14758.77|14840.7|14760.7|14840.7|14760.7|14838.77|14758.77|9
1723548870000|2024-08-13 11:34:30|14841.17|14761.17|14842.46|14762.46|14842.46|14762.46|14841.17|14761.17|10
1723548880000|2024-08-13 11:34:40|14842.56|14762.56|14843.69|14763.69|14843.69|14763.69|14842.53|14762.53|10
1723548890000|2024-08-13 11:34:50|14844.15|14764.15|14844.43|14764.43|14844.43|14764.43|14844.13|14764.13|8
1723548900000|2024-08-13 11:35:00|14844.32|14764.32|14845.35|14765.35|14845.81|14765.81|14844.07|14764.07|10
1723548910000|2024-08-13 11:35:10|14845.39|14765.39|14846.47|14766.47|14846.47|14766.47|14845.39|14765.39|10
1723548920000|2024-08-13 11:35:20|14846.43|14766.43|14847.09|14767.09|14847.09|14767.09|14846.26|14766.26|10
1723548930000|2024-08-13 11:35:30|14847.7|14767.7|14847.48|14767.48|14848.49|14768.49|14846.55|14766.55|10
1723548940000|2024-08-13 11:35:40|14847.47|14767.47|14848.61|14768.61|14848.61|14768.61|14847.47|14767.47|10
1723548950000|2024-08-13 11:35:50|14848.39|14768.39|14846.99|14766.99|14848.39|14768.39|14846.99|14766.99|10
1723548960000|2024-08-13 11:36:00|14846.97|14766.97|14845.03|14765.03|14847.21|14767.21|14845.03|14765.03|10
1723548970000|2024-08-13 11:36:10|14844.6|14764.6|14842.83|14762.83|14844.6|14764.6|14842.72|14762.72|10
1723548980000|2024-08-13 11:36:20|14842.36|14762.36|14841.93|14761.93|14842.36|14762.36|14841.23|14761.23|10
1723548990000|2024-08-13 11:36:30|14842.31|14762.31|14844.05|14764.05|14844.05|14764.05|14842.31|14762.31|10
1723549000000|2024-08-13 11:36:40|14844.21|14764.21|14844.91|14764.91|14845.2|14765.2|14844.21|14764.21|10
1723549010000|2024-08-13 11:36:50|14845.1|14765.1|14846.34|14766.34|14846.34|14766.34|14844.87|14764.87|9
1723549020000|2024-08-13 11:37:00|14847.14|14767.14|14848.84|14768.84|14848.96|14768.96|14847.14|14767.14|10
1723549030000|2024-08-13 11:37:10|14848.83|14768.83|14848.29|14768.29|14848.83|14768.83|14847.93|14767.93|9
1723549040000|2024-08-13 11:37:20|14848.32|14768.32|14849.12|14769.12|14849.12|14769.12|14848.28|14768.28|8
1723549050000|2024-08-13 11:37:30|14849.29|14769.29|14851.17|14771.17|14851.3|14771.3|14849.29|14769.29|10
1723549060000|2024-08-13 11:37:40|14851.12|14771.12|14850.91|14770.91|14851.46|14771.46|14850.88|14770.88|10
1723549070000|2024-08-13 11:37:50|14850.96|14770.96|14850.49|14770.49|14850.97|14770.97|14850.49|14770.49|9
1723549080000|2024-08-13 11:38:00|14850.51|14770.51|14849.89|14769.89|14850.51|14770.51|14849.71|14769.71|9
1723549090000|2024-08-13 11:38:10|14849.92|14769.92|14850.69|14770.69|14850.87|14770.87|14849.92|14769.92|9
1723549100000|2024-08-13 11:38:20|14850.82|14770.82|14850.12|14770.12|14850.82|14770.82|14850.12|14770.12|8
1723549110000|2024-08-13 11:38:30|14850.14|14770.14|14850.16|14770.16|14850.45|14770.45|14849.89|14769.89|10
1723549120000|2024-08-13 11:38:40|14850.33|14770.33|14851.67|14771.67|14851.7|14771.7|14850.33|14770.33|10
1723549130000|2024-08-13 11:38:50|14851.78|14771.78|14854.22|14774.22|14854.22|14774.22|14851.78|14771.78|10
1723549140000|2024-08-13 11:39:00|14854.34|14774.34|14855.33|14775.33|14855.33|14775.33|14854.34|14774.34|10
1723549150000|2024-08-13 11:39:10|14855.53|14775.53|14854.24|14774.24|14855.77|14775.77|14854.24|14774.24|10
1723549160000|2024-08-13 11:39:20|14853.83|14773.83|14848.03|14768.03|14853.83|14773.83|14848.03|14768.03|10
1723549170000|2024-08-13 11:39:30|14847.48|14767.48|14845.55|14765.55|14847.48|14767.48|14845.55|14765.55|9
1723549180000|2024-08-13 11:39:40|14845.45|14765.45|14845.6|14765.6|14845.79|14765.79|14845.39|14765.39|9
1723549190000|2024-08-13 11:39:50|14845.59|14765.59|14846.24|14766.24|14846.24|14766.24|14845.45|14765.45|9
1723549200000|2024-08-13 11:40:00|14846.3|14766.3|14846.43|14766.43|14846.65|14766.65|14846.3|14766.3|9
1723549210000|2024-08-13 11:40:10|14846.13|14766.13|14845.93|14765.93|14846.13|14766.13|14845.93|14765.93|9
1723549220000|2024-08-13 11:40:20|14845.66|14765.66|14842.72|14762.72|14845.66|14765.66|14842.6|14762.6|9
1723549230000|2024-08-13 11:40:30|14842.14|14762.14|14841.64|14761.64|14842.14|14762.14|14841.64|14761.64|10
1723549240000|2024-08-13 11:40:40|14841.62|14761.62|14841.64|14761.64|14841.69|14761.69|14841.34|14761.34|9
1723549250000|2024-08-13 11:40:50|14841.69|14761.69|14843.47|14763.47|14843.47|14763.47|14841.69|14761.69|9
1723549260000|2024-08-13 11:41:00|14843.3|14763.3|14843.68|14763.68|14843.93|14763.93|14843.29|14763.29|10
1723549270000|2024-08-13 11:41:10|14843.94|14763.94|14843.44|14763.44|14843.94|14763.94|14843.39|14763.39|10
1723549280000|2024-08-13 11:41:20|14843.25|14763.25|14844.16|14764.16|14844.19|14764.19|14842.96|14762.96|9
1723549290000|2024-08-13 11:41:30|14844.46|14764.46|14845.13|14765.13|14845.2|14765.2|14844.46|14764.46|9
1723549300000|2024-08-13 11:41:40|14845.16|14765.16|14845.96|14765.96|14846.49|14766.49|14845.16|14765.16|10
1723549310000|2024-08-13 11:41:50|14845.73|14765.73|14848.94|14768.94|14848.94|14768.94|14845.73|14765.73|10
1723549320000|2024-08-13 11:42:00|14848.99|14768.99|14851.25|14771.25|14851.34|14771.34|14848.74|14768.74|10
1723549330000|2024-08-13 11:42:10|14851.29|14771.29|14852.32|14772.32|14852.44|14772.44|14850.67|14770.67|10
1723549340000|2024-08-13 11:42:20|14852.3|14772.3|14852.8|14772.8|14852.8|14772.8|14852.3|14772.3|8
1723549350000|2024-08-13 11:42:30|14852.79|14772.79|14854.05|14774.05|14854.24|14774.24|14852.77|14772.77|10
1723549360000|2024-08-13 11:42:40|14854.04|14774.04|14853.73|14773.73|14854.06|14774.06|14853.71|14773.71|10
1723549370000|2024-08-13 11:42:50|14854.14|14774.14|14853.89|14773.89|14854.67|14774.67|14853.89|14773.89|9
1723549380000|2024-08-13 11:43:00|14853.91|14773.91|14855.37|14775.37|14855.37|14775.37|14853.4|14773.4|9
1723549390000|2024-08-13 11:43:10|14855.48|14775.48|14856.53|14776.53|14856.55|14776.55|14855.45|14775.45|10
1723549400000|2024-08-13 11:43:20|14856.68|14776.68|14864.85|14784.85|14864.85|14784.85|14856.58|14776.58|10
1723549410000|2024-08-13 11:43:30|14864.69|14784.69|14865.3|14785.3|14865.5|14785.5|14864.69|14784.69|9
1723549420000|2024-08-13 11:43:40|14865.33|14785.33|14864.3|14784.3|14865.7|14785.7|14864.26|14784.26|9
1723549430000|2024-08-13 11:43:50|14864.43|14784.43|14864.32|14784.32|14864.54|14784.54|14864.27|14784.27|9
1723549440000|2024-08-13 11:44:00|14863.83|14783.83|14862.34|14782.34|14863.83|14783.83|14862.34|14782.34|10
1723549450000|2024-08-13 11:44:10|14861.97|14781.97|14869.96|14789.96|14869.96|14789.96|14861.59|14781.59|10
1723549460000|2024-08-13 11:44:20|14870.24|14790.24|14870.16|14790.16|14870.86|14790.86|14870.12|14790.12|10
1723549470000|2024-08-13 11:44:30|14870.19|14790.19|14870.07|14790.07|14870.19|14790.19|14869.83|14789.83|9
1723549480000|2024-08-13 11:44:40|14870.11|14790.11|14868.97|14788.97|14870.4|14790.4|14868.97|14788.97|9
1723549490000|2024-08-13 11:44:50|14868.45|14788.45|14867.49|14787.49|14868.45|14788.45|14867.29|14787.29|10
1723549500000|2024-08-13 11:45:00|14867.76|14787.76|14868.29|14788.29|14868.29|14788.29|14866.55|14786.55|8
1723549510000|2024-08-13 11:45:10|14868.21|14788.21|14869.23|14789.23|14869.23|14789.23|14868.21|14788.21|10
1723549520000|2024-08-13 11:45:20|14869.67|14789.67|14871.39|14791.39|14871.39|14791.39|14869.67|14789.67|10
1723549530000|2024-08-13 11:45:30|14871.63|14791.63|14872.29|14792.29|14872.49|14792.49|14871.63|14791.63|9
1723549540000|2024-08-13 11:45:40|14872.37|14792.37|14870.68|14790.68|14873.02|14793.02|14870.66|14790.66|10
1723549550000|2024-08-13 11:45:50|14870.42|14790.42|14868.27|14788.27|14870.42|14790.42|14868.27|14788.27|10
1723549560000|2024-08-13 11:46:00|14868.14|14788.14|14867.89|14787.89|14868.14|14788.14|14867.89|14787.89|9
1723549570000|2024-08-13 11:46:10|14867.79|14787.79|14867.22|14787.22|14867.81|14787.81|14867.22|14787.22|10
1723549580000|2024-08-13 11:46:20|14866.61|14786.61|14867.17|14787.17|14867.26|14787.26|14866.61|14786.61|10
1723549590000|2024-08-13 11:46:30|14867.25|14787.25|14867.4|14787.4|14867.4|14787.4|14867.11|14787.11|10
1723549600000|2024-08-13 11:46:40|14867.22|14787.22|14866.43|14786.43|14867.22|14787.22|14866.43|14786.43|10
1723549610000|2024-08-13 11:46:50|14866.78|14786.78|14865.34|14785.34|14866.78|14786.78|14865.32|14785.32|10
1723549620000|2024-08-13 11:47:00|14865.29|14785.29|14864.57|14784.57|14865.38|14785.38|14864.57|14784.57|8
1723549630000|2024-08-13 11:47:10|14864.6|14784.6|14865.17|14785.17|14865.17|14785.17|14864.5|14784.5|10
1723549640000|2024-08-13 11:47:20|14865.01|14785.01|14864.62|14784.62|14865.01|14785.01|14864.62|14784.62|8
1723549650000|2024-08-13 11:47:30|14864.68|14784.68|14864.15|14784.15|14864.68|14784.68|14864.15|14784.15|9
1723549660000|2024-08-13 11:47:40|14864.49|14784.49|14863.92|14783.92|14864.52|14784.52|14863.91|14783.91|9
1723549670000|2024-08-13 11:47:50|14863.85|14783.85|14863.46|14783.46|14863.9|14783.9|14863.45|14783.45|10
1723549680000|2024-08-13 11:48:00|14863.43|14783.43|14863.35|14783.35|14863.43|14783.43|14863.22|14783.22|10
1723549690000|2024-08-13 11:48:10|14863.32|14783.32|14864.36|14784.36|14864.47|14784.47|14863.32|14783.32|10
1723549700000|2024-08-13 11:48:20|14863.82|14783.82|14863.18|14783.18|14863.82|14783.82|14863.13|14783.13|9
1723549710000|2024-08-13 11:48:30|14863.23|14783.23|14862.1|14782.1|14863.27|14783.27|14862.1|14782.1|8
1723549720000|2024-08-13 11:48:40|14861.94|14781.94|14861.97|14781.97|14861.97|14781.97|14861.75|14781.75|10
1723549730000|2024-08-13 11:48:50|14862.02|14782.02|14862|14782|14862.02|14782.02|14861.75|14781.75|9
1723549740000|2024-08-13 11:49:00|14862.01|14782.01|14860.81|14780.81|14862.12|14782.12|14860.81|14780.81|10
1723549750000|2024-08-13 11:49:10|14860.84|14780.84|14860.32|14780.32|14860.84|14780.84|14860.32|14780.32|10
1723549760000|2024-08-13 11:49:20|14860.49|14780.49|14860.03|14780.03|14860.49|14780.49|14860.03|14780.03|10
1723549770000|2024-08-13 11:49:30|14860.66|14780.66|14861.47|14781.47|14861.49|14781.49|14860.66|14780.66|10
1723549780000|2024-08-13 11:49:40|14861.46|14781.46|14861.92|14781.92|14861.92|14781.92|14861.44|14781.44|9
1723549790000|2024-08-13 11:49:50|14861.95|14781.95|14862.34|14782.34|14862.38|14782.38|14861.91|14781.91|10
1723549800000|2024-08-13 11:50:00|14862.28|14782.28|14861.02|14781.02|14862.36|14782.36|14861.02|14781.02|10
1723549810000|2024-08-13 11:50:10|14861.01|14781.01|14860.36|14780.36|14861.01|14781.01|14860.36|14780.36|10
1723549820000|2024-08-13 11:50:20|14860.48|14780.48|14859.17|14779.17|14860.55|14780.55|14859.17|14779.17|10
1723549830000|2024-08-13 11:50:30|14859.19|14779.19|14859.89|14779.89|14860.01|14780.01|14859.19|14779.19|10
1723549840000|2024-08-13 11:50:40|14860|14780|14859.39|14779.39|14860|14780|14859.39|14779.39|10
1723549850000|2024-08-13 11:50:50|14859.42|14779.42|14858.85|14778.85|14859.42|14779.42|14858.85|14778.85|10
1723549860000|2024-08-13 11:51:00|14858.82|14778.82|14855.8|14775.8|14858.86|14778.86|14855.8|14775.8|10
1723549870000|2024-08-13 11:51:10|14855.33|14775.33|14854.92|14774.92|14855.34|14775.34|14854.91|14774.91|10
1723549880000|2024-08-13 11:51:20|14854.93|14774.93|14854.73|14774.73|14855.04|14775.04|14854.72|14774.72|9
1723549890000|2024-08-13 11:51:30|14854.69|14774.69|14854.44|14774.44|14854.7|14774.7|14854.2|14774.2|8
1723549900000|2024-08-13 11:51:40|14854.55|14774.55|14855.93|14775.93|14855.94|14775.94|14854.55|14774.55|10
1723549910000|2024-08-13 11:51:50|14855.72|14775.72|14855.27|14775.27|14855.72|14775.72|14855.1|14775.1|9
1723549920000|2024-08-13 11:52:00|14854.72|14774.72|14852.34|14772.34|14854.72|14774.72|14852.34|14772.34|10
1723549930000|2024-08-13 11:52:10|14852.55|14772.55|14852.09|14772.09|14852.87|14772.87|14852.09|14772.09|10
1723549940000|2024-08-13 11:52:20|14852.08|14772.08|14852.59|14772.59|14852.62|14772.62|14851.82|14771.82|10
1723549950000|2024-08-13 11:52:30|14852.67|14772.67|14852.21|14772.21|14852.92|14772.92|14852.21|14772.21|10
1723549960000|2024-08-13 11:52:40|14852.12|14772.12|14851.99|14771.99|14852.5|14772.5|14851.93|14771.93|8
1723549970000|2024-08-13 11:52:50|14852.04|14772.04|14852.18|14772.18|14852.24|14772.24|14852.02|14772.02|9
1723549980000|2024-08-13 11:53:00|14852.17|14772.17|14853.1|14773.1|14853.47|14773.47|14852.12|14772.12|9
1723549990000|2024-08-13 11:53:10|14853.28|14773.28|14853.32|14773.32|14853.47|14773.47|14853.28|14773.28|9
1723550000000|2024-08-13 11:53:20|14853.11|14773.11|14853.51|14773.51|14853.59|14773.59|14853.05|14773.05|9
1723550010000|2024-08-13 11:53:30|14853.45|14773.45|14853.19|14773.19|14853.45|14773.45|14853.19|14773.19|7
1723550020000|2024-08-13 11:53:40|14853.4|14773.4|14851.91|14771.91|14853.4|14773.4|14851.91|14771.91|9
1723550030000|2024-08-13 11:53:50|14851.84|14771.84|14850.4|14770.4|14851.84|14771.84|14850.12|14770.12|10
1723550040000|2024-08-13 11:54:00|14850.43|14770.43|14849.52|14769.52|14850.43|14770.43|14849.45|14769.45|8
1723550050000|2024-08-13 11:54:10|14849.79|14769.79|14849.96|14769.96|14849.96|14769.96|14849.65|14769.65|9
1723550060000|2024-08-13 11:54:20|14850.02|14770.02|14850.72|14770.72|14850.73|14770.73|14850.02|14770.02|8
1723550070000|2024-08-13 11:54:30|14850.67|14770.67|14850.55|14770.55|14850.71|14770.71|14850.55|14770.55|9
1723550080000|2024-08-13 11:54:40|14850.31|14770.31|14850.4|14770.4|14850.46|14770.46|14850.22|14770.22|9
1723550090000|2024-08-13 11:54:50|14850.32|14770.32|14850.88|14770.88|14850.88|14770.88|14850.32|14770.32|9
1723550100000|2024-08-13 11:55:00|14850.79|14770.79|14851.52|14771.52|14851.52|14771.52|14850.79|14770.79|10
1723550110000|2024-08-13 11:55:10|14851.46|14771.46|14851.2|14771.2|14851.54|14771.54|14851.07|14771.07|10
1723550120000|2024-08-13 11:55:20|14850.81|14770.81|14849.56|14769.56|14850.87|14770.87|14849.56|14769.56|9
1723550130000|2024-08-13 11:55:30|14849.55|14769.55|14848.08|14768.08|14849.55|14769.55|14848.08|14768.08|9
1723550140000|2024-08-13 11:55:40|14848|14768|14847.32|14767.32|14848|14768|14847.32|14767.32|9
1723550150000|2024-08-13 11:55:50|14847.13|14767.13|14846.76|14766.76|14847.13|14767.13|14846.65|14766.65|10
1723550160000|2024-08-13 11:56:00|14846.64|14766.64|14847.23|14767.23|14847.63|14767.63|14846.64|14766.64|8
1723550170000|2024-08-13 11:56:10|14847.33|14767.33|14846.05|14766.05|14847.33|14767.33|14846.05|14766.05|10
1723550180000|2024-08-13 11:56:20|14845.95|14765.95|14845.99|14765.99|14846.46|14766.46|14845.53|14765.53|10
1723550190000|2024-08-13 11:56:30|14846.11|14766.11|14850.45|14770.45|14850.45|14770.45|14846.11|14766.11|10
1723550200000|2024-08-13 11:56:40|14850.58|14770.58|14858.25|14778.25|14858.25|14778.25|14850.58|14770.58|10
1723550210000|2024-08-13 11:56:50|14860.07|14780.07|14859.05|14779.05|14860.98|14780.98|14859.05|14779.05|10
1723550220000|2024-08-13 11:57:00|14859.44|14779.44|14860.53|14780.53|14861.25|14781.25|14859.44|14779.44|10
1723550230000|2024-08-13 11:57:10|14860.67|14780.67|14864.95|14784.95|14864.95|14784.95|14860.67|14780.67|10
1723550240000|2024-08-13 11:57:20|14865.31|14785.31|14871.88|14791.88|14872.75|14792.75|14865.31|14785.31|10
1723550250000|2024-08-13 11:57:30|14871.39|14791.39|14870.64|14790.64|14871.39|14791.39|14870.64|14790.64|8
1723550260000|2024-08-13 11:57:40|14870.6|14790.6|14871.87|14791.87|14871.87|14791.87|14870.6|14790.6|10
1723550270000|2024-08-13 11:57:50|14872.04|14792.04|14871.52|14791.52|14872.04|14792.04|14871.52|14791.52|10
1723550280000|2024-08-13 11:58:00|14871.32|14791.32|14868.79|14788.79|14871.32|14791.32|14867.6|14787.6|10
1723550290000|2024-08-13 11:58:10|14868.55|14788.55|14868.13|14788.13|14868.55|14788.55|14868.13|14788.13|10
1723550300000|2024-08-13 11:58:20|14868.69|14788.69|14868.03|14788.03|14868.95|14788.95|14867.95|14787.95|10
1723550310000|2024-08-13 11:58:30|14868.02|14788.02|14867.45|14787.45|14868.09|14788.09|14867.39|14787.39|10
1723550320000|2024-08-13 11:58:40|14867.43|14787.43|14865.73|14785.73|14867.93|14787.93|14865.71|14785.71|10
1723550330000|2024-08-13 11:58:50|14865.77|14785.77|14865.65|14785.65|14865.88|14785.88|14865.65|14785.65|8
1723550340000|2024-08-13 11:59:00|14865.49|14785.49|14867.05|14787.05|14867.05|14787.05|14865.49|14785.49|10
1723550350000|2024-08-13 11:59:10|14867.29|14787.29|14867.52|14787.52|14867.59|14787.59|14867.29|14787.29|10
1723550360000|2024-08-13 11:59:20|14868.3|14788.3|14871.15|14791.15|14871.15|14791.15|14868.3|14788.3|10
1723550370000|2024-08-13 11:59:30|14871.21|14791.21|14870.75|14790.75|14871.21|14791.21|14870.75|14790.75|9
1723550380000|2024-08-13 11:59:40|14870.76|14790.76|14870.33|14790.33|14871.02|14791.02|14870.25|14790.25|10
1723550390000|2024-08-13 11:59:50|14870.31|14790.31|14873.07|14793.07|14873.07|14793.07|14869.68|14789.68|9
1723550400000|2024-08-13 12:00:00|14873.09|14793.09|14875.67|14795.67|14875.67|14795.67|14873.09|14793.09|10
1723550410000|2024-08-13 12:00:10|14875.31|14795.31|14874.18|14794.18|14875.31|14795.31|14874.18|14794.18|10
1723550420000|2024-08-13 12:00:20|14873.52|14793.52|14876.04|14796.04|14876.05|14796.05|14873.3|14793.3|10
1723550430000|2024-08-13 12:00:30|14876.59|14796.59|14878.37|14798.37|14878.37|14798.37|14876.57|14796.57|9
1723550440000|2024-08-13 12:00:40|14879.27|14799.27|14882.09|14802.09|14882.09|14802.09|14879.27|14799.27|10
1723550450000|2024-08-13 12:00:50|14882.14|14802.14|14882.56|14802.56|14882.62|14802.62|14882.14|14802.14|8
1723550460000|2024-08-13 12:01:00|14882.57|14802.57|14885.01|14805.01|14885.01|14805.01|14882.43|14802.43|10
1723550470000|2024-08-13 12:01:10|14885.34|14805.34|14885.95|14805.95|14886.71|14806.71|14885.29|14805.29|10
1723550480000|2024-08-13 12:01:20|14886.2|14806.2|14886.01|14806.01|14886.95|14806.95|14886|14806|10
1723550490000|2024-08-13 12:01:30|14886.04|14806.04|14887.98|14807.98|14887.98|14807.98|14886.04|14806.04|10
1723550500000|2024-08-13 12:01:40|14888.36|14808.36|14889.24|14809.24|14889.24|14809.24|14888.13|14808.13|10
1723550510000|2024-08-13 12:01:50|14889.47|14809.47|14892.28|14812.28|14892.28|14812.28|14889.47|14809.47|10
1723550520000|2024-08-13 12:02:00|14891.8|14811.8|14891.13|14811.13|14892.56|14812.56|14891.13|14811.13|10
1723550530000|2024-08-13 12:02:10|14890.98|14810.98|14892.63|14812.63|14892.72|14812.72|14890.94|14810.94|9
1723550540000|2024-08-13 12:02:20|14892.53|14812.53|14893.42|14813.42|14893.42|14813.42|14892.19|14812.19|10
1723550550000|2024-08-13 12:02:30|14893.95|14813.95|14895.55|14815.55|14895.55|14815.55|14893.95|14813.95|10
1723550560000|2024-08-13 12:02:40|14895.26|14815.26|14896.14|14816.14|14896.34|14816.34|14895.26|14815.26|10
1723550570000|2024-08-13 12:02:50|14895.91|14815.91|14896.08|14816.08|14896.08|14816.08|14895.42|14815.42|10
1723550580000|2024-08-13 12:03:00|14895.66|14815.66|14895.72|14815.72|14895.78|14815.78|14895.3|14815.3|8
1723550590000|2024-08-13 12:03:10|14895.74|14815.74|14895.89|14815.89|14896.45|14816.45|14895.69|14815.69|9
1723550600000|2024-08-13 12:03:20|14896.24|14816.24|14897.77|14817.77|14897.77|14817.77|14895.97|14815.97|10
1723550610000|2024-08-13 12:03:30|14898.16|14818.16|14898.23|14818.23|14898.47|14818.47|14898.16|14818.16|9
1723550620000|2024-08-13 12:03:40|14898.21|14818.21|14899.21|14819.21|14899.26|14819.26|14898.21|14818.21|9
1723550630000|2024-08-13 12:03:50|14899.22|14819.22|14899.32|14819.32|14899.64|14819.64|14899.19|14819.19|9
1723550640000|2024-08-13 12:04:00|14899.37|14819.37|14902.99|14822.99|14902.99|14822.99|14899.37|14819.37|9
1723550650000|2024-08-13 12:04:10|14902.8|14822.8|14901.1|14821.1|14902.8|14822.8|14901.1|14821.1|10
1723550660000|2024-08-13 12:04:20|14900.98|14820.98|14900.44|14820.44|14901.26|14821.26|14900.4|14820.4|10
1723550670000|2024-08-13 12:04:30|14900.13|14820.13|14898.38|14818.38|14900.13|14820.13|14898.38|14818.38|10
1723550680000|2024-08-13 12:04:40|14898.33|14818.33|14897.45|14817.45|14898.43|14818.43|14897.32|14817.32|10
1723550690000|2024-08-13 12:04:50|14896.89|14816.89|14899.9|14819.9|14899.9|14819.9|14896.89|14816.89|10
1723550700000|2024-08-13 12:05:00|14899.63|14819.63|14898.45|14818.45|14899.63|14819.63|14898.45|14818.45|9
1723550710000|2024-08-13 12:05:10|14898.4|14818.4|14897.03|14817.03|14898.4|14818.4|14897.03|14817.03|10
1723550720000|2024-08-13 12:05:20|14898.04|14818.04|14900.71|14820.71|14900.71|14820.71|14898.04|14818.04|10
1723550730000|2024-08-13 12:05:30|14901.06|14821.06|14903.61|14823.61|14904.25|14824.25|14901.06|14821.06|10
1723550740000|2024-08-13 12:05:40|14903.64|14823.64|14904.51|14824.51|14906.07|14826.07|14903.64|14823.64|10
1723550750000|2024-08-13 12:05:50|14904.63|14824.63|14904.62|14824.62|14904.63|14824.63|14904.62|14824.62|2
1723550760000|2024-08-13 12:06:00|14904.54|14824.54|14902.49|14822.49|14904.54|14824.54|14902.49|14822.49|8
1723550770000|2024-08-13 12:06:10|14902|14822|14900.63|14820.63|14902|14822|14900.32|14820.32|8
1723550780000|2024-08-13 12:06:20|14900.64|14820.64|14900.08|14820.08|14900.64|14820.64|14899.32|14819.32|10
1723550790000|2024-08-13 12:06:30|14899.79|14819.79|14898.31|14818.31|14899.79|14819.79|14898.31|14818.31|9
1723550800000|2024-08-13 12:06:40|14898.26|14818.26|14896.51|14816.51|14898.88|14818.88|14896.51|14816.51|10
1723550810000|2024-08-13 12:06:50|14896.26|14816.26|14896.63|14816.63|14896.63|14816.63|14896.26|14816.26|9
1723550820000|2024-08-13 12:07:00|14896.4|14816.4|14896.89|14816.89|14896.89|14816.89|14896.34|14816.34|7
1723550830000|2024-08-13 12:07:10|14896.93|14816.93|14898.44|14818.44|14898.44|14818.44|14896.93|14816.93|10
1723550840000|2024-08-13 12:07:20|14898.36|14818.36|14897.69|14817.69|14898.36|14818.36|14897.48|14817.48|9
1723550850000|2024-08-13 12:07:30|14897.83|14817.83|14897.49|14817.49|14897.84|14817.84|14897.23|14817.23|10
1723550860000|2024-08-13 12:07:40|14897.45|14817.45|14897.88|14817.88|14898.02|14818.02|14897.45|14817.45|10
1723550870000|2024-08-13 12:07:50|14898.59|14818.59|14899.19|14819.19|14899.2|14819.2|14898.59|14818.59|10
1723550880000|2024-08-13 12:08:00|14899.1|14819.1|14899.28|14819.28|14899.33|14819.33|14898.81|14818.81|10
1723550890000|2024-08-13 12:08:10|14898.9|14818.9|14900.77|14820.77|14900.85|14820.85|14898.9|14818.9|10
1723550900000|2024-08-13 12:08:20|14900.48|14820.48|14903.05|14823.05|14903.28|14823.28|14900.42|14820.42|10
1723550910000|2024-08-13 12:08:30|14903.11|14823.11|14902.24|14822.24|14903.49|14823.49|14901.9|14821.9|10
1723550920000|2024-08-13 12:08:40|14902.84|14822.84|14902.63|14822.63|14903.04|14823.04|14902.63|14822.63|10
1723550930000|2024-08-13 12:08:50|14902.54|14822.54|14902.52|14822.52|14902.98|14822.98|14902.4|14822.4|10
1723550940000|2024-08-13 12:09:00|14902.47|14822.47|14904.8|14824.8|14904.8|14824.8|14902.38|14822.38|10
1723550950000|2024-08-13 12:09:10|14906.47|14826.47|14906.52|14826.52|14906.6|14826.6|14905.91|14825.91|10
1723550960000|2024-08-13 12:09:20|14906.88|14826.88|14909.31|14829.31|14909.69|14829.69|14906.88|14826.88|10
1723550970000|2024-08-13 12:09:30|14909.2|14829.2|14909.09|14829.09|14909.51|14829.51|14909.06|14829.06|10
1723550980000|2024-08-13 12:09:40|14909.17|14829.17|14909.2|14829.2|14909.28|14829.28|14909.1|14829.1|9
1723550990000|2024-08-13 12:09:50|14909.42|14829.42|14909.55|14829.55|14909.65|14829.65|14909.37|14829.37|10
1723551000000|2024-08-13 12:10:00|14909.21|14829.21|14908.86|14828.86|14909.21|14829.21|14908.09|14828.09|10
1723551010000|2024-08-13 12:10:10|14908.81|14828.81|14908.44|14828.44|14908.9|14828.9|14908.44|14828.44|10
1723551020000|2024-08-13 12:10:20|14908.23|14828.23|14909.89|14829.89|14911.23|14831.23|14908.23|14828.23|10
1723551030000|2024-08-13 12:10:30|14910.38|14830.38|14910.13|14830.13|14911.66|14831.66|14910.13|14830.13|10
1723551040000|2024-08-13 12:10:40|14910.04|14830.04|14908.31|14828.31|14910.16|14830.16|14908.31|14828.31|10
1723551050000|2024-08-13 12:10:50|14908.3|14828.3|14905.51|14825.51|14908.3|14828.3|14905.51|14825.51|10
1723551060000|2024-08-13 12:11:00|14905.29|14825.29|14904.33|14824.33|14905.29|14825.29|14903.74|14823.74|10
1723551070000|2024-08-13 12:11:10|14904.25|14824.25|14902.76|14822.76|14904.25|14824.25|14902.76|14822.76|9
1723551080000|2024-08-13 12:11:20|14902.73|14822.73|14901.28|14821.28|14902.81|14822.81|14901.28|14821.28|10
1723551090000|2024-08-13 12:11:30|14901.07|14821.07|14898.77|14818.77|14901.07|14821.07|14898.77|14818.77|10
1723551100000|2024-08-13 12:11:40|14898.39|14818.39|14893.58|14813.58|14898.39|14818.39|14893.58|14813.58|10
1723551110000|2024-08-13 12:11:50|14893.24|14813.24|14889.83|14809.83|14893.24|14813.24|14889.83|14809.83|10
1723551120000|2024-08-13 12:12:00|14889.64|14809.64|14888.46|14808.46|14889.64|14809.64|14888.46|14808.46|10
1723551130000|2024-08-13 12:12:10|14888.54|14808.54|14888.12|14808.12|14888.65|14808.65|14887.92|14807.92|10
1723551140000|2024-08-13 12:12:20|14888|14808|14885.68|14805.68|14888|14808|14885.52|14805.52|10
1723551150000|2024-08-13 12:12:30|14885.7|14805.7|14885.85|14805.85|14885.85|14805.85|14885.68|14805.68|9
1723551160000|2024-08-13 12:12:40|14885.74|14805.74|14900.64|14820.64|14900.64|14820.64|14885.29|14805.29|10
1723551170000|2024-08-13 12:12:50|14906.8|14826.8|14934.12|14854.12|14934.12|14854.12|14906.8|14826.8|10
1723551180000|2024-08-13 12:13:00|14936.76|14856.76|14936.61|14856.61|14942.6|14862.6|14936.61|14856.61|10
1723551190000|2024-08-13 12:13:10|14934.2|14854.2|14935.15|14855.15|14935.15|14855.15|14932.41|14852.41|10
1723551200000|2024-08-13 12:13:20|14935.71|14855.71|14938.13|14858.13|14941.3|14861.3|14935.12|14855.12|10
1723551210000|2024-08-13 12:13:30|14937.88|14857.88|14931.73|14851.73|14941.36|14861.36|14931.73|14851.73|10
1723551220000|2024-08-13 12:13:40|14930.94|14850.94|14930.46|14850.46|14930.94|14850.94|14929.1|14849.1|10
1723551230000|2024-08-13 12:13:50|14931.24|14851.24|14929.25|14849.25|14931.78|14851.78|14929.25|14849.25|10
1723551240000|2024-08-13 12:14:00|14929.23|14849.23|14933.06|14853.06|14933.14|14853.14|14928.55|14848.55|10
1723551250000|2024-08-13 12:14:10|14933.27|14853.27|14930.89|14850.89|14933.27|14853.27|14930.22|14850.22|10
1723551260000|2024-08-13 12:14:20|14931.41|14851.41|14930.5|14850.5|14932.35|14852.35|14930.5|14850.5|10
1723551270000|2024-08-13 12:14:30|14930.76|14850.76|14928.78|14848.78|14931.27|14851.27|14928.22|14848.22|10
1723551280000|2024-08-13 12:14:40|14928.34|14848.34|14922.47|14842.47|14928.34|14848.34|14922.4|14842.4|10
1723551290000|2024-08-13 12:14:50|14922.9|14842.9|14923.38|14843.38|14924.48|14844.48|14922.9|14842.9|10
1723551300000|2024-08-13 12:15:00|14921.97|14841.97|14918.26|14838.26|14921.97|14841.97|14918.26|14838.26|10
1723551310000|2024-08-13 12:15:10|14917.58|14837.58|14916.59|14836.59|14918.33|14838.33|14916.59|14836.59|10
1723551320000|2024-08-13 12:15:20|14916.31|14836.31|14915.71|14835.71|14917.09|14837.09|14915.71|14835.71|10
1723551330000|2024-08-13 12:15:30|14914.39|14834.39|14909.09|14829.09|14914.39|14834.39|14908.57|14828.57|10
1723551340000|2024-08-13 12:15:40|14908.64|14828.64|14908.92|14828.92|14911.01|14831.01|14908.64|14828.64|10
1723551350000|2024-08-13 12:15:50|14908.5|14828.5|14906.42|14826.42|14908.5|14828.5|14905.04|14825.04|10
1723551360000|2024-08-13 12:16:00|14907.12|14827.12|14911.04|14831.04|14911.04|14831.04|14907.12|14827.12|10
1723551370000|2024-08-13 12:16:10|14911.18|14831.18|14915.99|14835.99|14915.99|14835.99|14911.14|14831.14|10
1723551380000|2024-08-13 12:16:20|14916.01|14836.01|14915.47|14835.47|14917.05|14837.05|14915.4|14835.4|10
1723551390000|2024-08-13 12:16:30|14915.38|14835.38|14917.18|14837.18|14917.18|14837.18|14915.38|14835.38|7
1723551400000|2024-08-13 12:16:40|14917.25|14837.25|14917.96|14837.96|14917.96|14837.96|14917.12|14837.12|9
1723551410000|2024-08-13 12:16:50|14918.37|14838.37|14919.95|14839.95|14919.95|14839.95|14918.37|14838.37|10
1723551420000|2024-08-13 12:17:00|14919.78|14839.78|14919.84|14839.84|14920.5|14840.5|14919.48|14839.48|10
1723551430000|2024-08-13 12:17:10|14920.06|14840.06|14923.51|14843.51|14923.51|14843.51|14920.06|14840.06|10
1723551440000|2024-08-13 12:17:20|14923.22|14843.22|14923.1|14843.1|14923.54|14843.54|14922.79|14842.79|10
1723551450000|2024-08-13 12:17:30|14923.32|14843.32|14922.92|14842.92|14924.32|14844.32|14922.73|14842.73|10
1723551460000|2024-08-13 12:17:40|14921.9|14841.9|14922.15|14842.15|14922.15|14842.15|14921.6|14841.6|10
1723551470000|2024-08-13 12:17:50|14922.18|14842.18|14918.65|14838.65|14922.18|14842.18|14918.62|14838.62|10
1723551480000|2024-08-13 12:18:00|14918.35|14838.35|14918.69|14838.69|14918.93|14838.93|14918.19|14838.19|10
1723551490000|2024-08-13 12:18:10|14918.45|14838.45|14919.91|14839.91|14920.26|14840.26|14918.45|14838.45|10
1723551500000|2024-08-13 12:18:20|14920.08|14840.08|14919.94|14839.94|14921.51|14841.51|14919.81|14839.81|10
1723551510000|2024-08-13 12:18:30|14919.67|14839.67|14915.95|14835.95|14919.68|14839.68|14915.95|14835.95|10
1723551520000|2024-08-13 12:18:40|14916.35|14836.35|14917.01|14837.01|14917.01|14837.01|14915.82|14835.82|10
1723551530000|2024-08-13 12:18:50|14917.74|14837.74|14918.07|14838.07|14918.59|14838.59|14917.74|14837.74|9
1723551540000|2024-08-13 12:19:00|14918.02|14838.02|14918.28|14838.28|14919.45|14839.45|14918.02|14838.02|10
1723551550000|2024-08-13 12:19:10|14918.02|14838.02|14915.35|14835.35|14918.02|14838.02|14915.35|14835.35|10
1723551560000|2024-08-13 12:19:20|14915.4|14835.4|14912.07|14832.07|14915.47|14835.47|14912.07|14832.07|10
1723551570000|2024-08-13 12:19:30|14911.63|14831.63|14908.32|14828.32|14911.63|14831.63|14908.32|14828.32|10
1723551580000|2024-08-13 12:19:40|14907.17|14827.17|14903.02|14823.02|14907.17|14827.17|14903.02|14823.02|10
1723551590000|2024-08-13 12:19:50|14903.05|14823.05|14899.46|14819.46|14903.05|14823.05|14899.46|14819.46|9
1723551600000|2024-08-13 12:20:00|14899.29|14819.29|14900.03|14820.03|14900.03|14820.03|14897.68|14817.68|10
1723551610000|2024-08-13 12:20:10|14899.95|14819.95|14899.55|14819.55|14900.41|14820.41|14899.43|14819.43|10
1723551620000|2024-08-13 12:20:20|14898.22|14818.22|14895.83|14815.83|14898.64|14818.64|14895.83|14815.83|10
1723551630000|2024-08-13 12:20:30|14895.16|14815.16|14894.13|14814.13|14895.51|14815.51|14894.13|14814.13|9
1723551640000|2024-08-13 12:20:40|14892.89|14812.89|14885.97|14805.97|14892.89|14812.89|14885.97|14805.97|10
1723551650000|2024-08-13 12:20:50|14886.35|14806.35|14879.08|14799.08|14886.35|14806.35|14879.08|14799.08|9
1723551660000|2024-08-13 12:21:00|14877.48|14797.48|14873.91|14793.91|14877.48|14797.48|14873.91|14793.91|10
1723551670000|2024-08-13 12:21:10|14873.66|14793.66|14867.5|14787.5|14873.66|14793.66|14867.3|14787.3|10
1723551680000|2024-08-13 12:21:20|14865.58|14785.58|14865.69|14785.69|14865.69|14785.69|14862.67|14782.67|10
1723551690000|2024-08-13 12:21:30|14867.07|14787.07|14866.86|14786.86|14867.07|14787.07|14865.01|14785.01|10
1723551700000|2024-08-13 12:21:40|14867.17|14787.17|14867.89|14787.89|14868.34|14788.34|14866.87|14786.87|10
1723551710000|2024-08-13 12:21:50|14866.74|14786.74|14864.03|14784.03|14866.74|14786.74|14863.67|14783.67|10
1723551720000|2024-08-13 12:22:00|14864.46|14784.46|14866.13|14786.13|14866.13|14786.13|14864.46|14784.46|10
1723551730000|2024-08-13 12:22:10|14865.77|14785.77|14860.53|14780.53|14866.3|14786.3|14860.53|14780.53|10
1723551740000|2024-08-13 12:22:20|14860.62|14780.62|14849.97|14769.97|14861.38|14781.38|14849.97|14769.97|10
1723551750000|2024-08-13 12:22:30|14849.58|14769.58|14852.4|14772.4|14852.4|14772.4|14848.24|14768.24|10
1723551760000|2024-08-13 12:22:40|14852.92|14772.92|14853.41|14773.41|14853.41|14773.41|14852.61|14772.61|10
1723551770000|2024-08-13 12:22:50|14853.85|14773.85|14853.93|14773.93|14854.98|14774.98|14853.82|14773.82|10
1723551780000|2024-08-13 12:23:00|14854.01|14774.01|14855.65|14775.65|14857.3|14777.3|14854.01|14774.01|10
1723551790000|2024-08-13 12:23:10|14855.82|14775.82|14852.11|14772.11|14855.86|14775.86|14851.91|14771.91|10
1723551800000|2024-08-13 12:23:20|14852.16|14772.16|14852.6|14772.6|14853.35|14773.35|14852.16|14772.16|10
1723551810000|2024-08-13 12:23:30|14852.71|14772.71|14850.14|14770.14|14852.71|14772.71|14850.01|14770.01|10
1723551820000|2024-08-13 12:23:40|14850.31|14770.31|14851.4|14771.4|14851.4|14771.4|14850.31|14770.31|9
1723551830000|2024-08-13 12:23:50|14852.04|14772.04|14853.3|14773.3|14853.3|14773.3|14852|14772|9
1723551840000|2024-08-13 12:24:00|14853.14|14773.14|14860.84|14780.84|14860.84|14780.84|14853.14|14773.14|10
1723551850000|2024-08-13 12:24:10|14861.08|14781.08|14863.2|14783.2|14863.5|14783.5|14860.93|14780.93|10
1723551860000|2024-08-13 12:24:20|14863.15|14783.15|14861.71|14781.71|14864.65|14784.65|14861.71|14781.71|10
1723551870000|2024-08-13 12:24:30|14861.58|14781.58|14859.18|14779.18|14861.58|14781.58|14858.78|14778.78|10
1723551880000|2024-08-13 12:24:40|14859.3|14779.3|14857.55|14777.55|14860.13|14780.13|14857.55|14777.55|10
1723551890000|2024-08-13 12:24:50|14857.25|14777.25|14854.77|14774.77|14857.25|14777.25|14854.77|14774.77|10
1723551900000|2024-08-13 12:25:00|14855.35|14775.35|14855.42|14775.42|14856.5|14776.5|14855.35|14775.35|10
1723551910000|2024-08-13 12:25:10|14854.84|14774.84|14855.74|14775.74|14855.74|14775.74|14854.3|14774.3|10
1723551920000|2024-08-13 12:25:20|14856.14|14776.14|14856.72|14776.72|14856.72|14776.72|14855.64|14775.64|10
1723551930000|2024-08-13 12:25:30|14856.33|14776.33|14857.63|14777.63|14857.73|14777.73|14856.33|14776.33|10
1723551940000|2024-08-13 12:25:40|14857.6|14777.6|14858.44|14778.44|14858.44|14778.44|14857.6|14777.6|8
1723551950000|2024-08-13 12:25:50|14857.64|14777.64|14856.47|14776.47|14857.64|14777.64|14856.47|14776.47|10
1723551960000|2024-08-13 12:26:00|14857.24|14777.24|14859.62|14779.62|14859.62|14779.62|14857.24|14777.24|10
1723551970000|2024-08-13 12:26:10|14859.85|14779.85|14860.27|14780.27|14860.42|14780.42|14859.82|14779.82|10
1723551980000|2024-08-13 12:26:20|14859.96|14779.96|14861.28|14781.28|14861.28|14781.28|14859.96|14779.96|9
1723551990000|2024-08-13 12:26:30|14861.29|14781.29|14863.38|14783.38|14863.38|14783.38|14861.29|14781.29|10
1723552000000|2024-08-13 12:26:40|14863.77|14783.77|14864.82|14784.82|14865.27|14785.27|14863.77|14783.77|10
1723552010000|2024-08-13 12:26:50|14864.9|14784.9|14866.04|14786.04|14866.06|14786.06|14864.9|14784.9|10
1723552020000|2024-08-13 12:27:00|14866.23|14786.23|14864.82|14784.82|14866.23|14786.23|14864.82|14784.82|9
1723552030000|2024-08-13 12:27:10|14864.84|14784.84|14862.16|14782.16|14864.84|14784.84|14862.16|14782.16|10
1723552040000|2024-08-13 12:27:20|14861.75|14781.75|14863.11|14783.11|14863.11|14783.11|14861.57|14781.57|10
1723552050000|2024-08-13 12:27:30|14863.64|14783.64|14856.9|14776.9|14863.64|14783.64|14856.9|14776.9|10
1723552060000|2024-08-13 12:27:40|14856.36|14776.36|14856.91|14776.91|14857.18|14777.18|14856.34|14776.34|10
1723552070000|2024-08-13 12:27:50|14856.92|14776.92|14858.02|14778.02|14858.02|14778.02|14856.85|14776.85|9
1723552080000|2024-08-13 12:28:00|14857.63|14777.63|14858.12|14778.12|14858.14|14778.14|14856.8|14776.8|10
1723552090000|2024-08-13 12:28:10|14857.91|14777.91|14857|14777|14858.51|14778.51|14857|14777|10
1723552100000|2024-08-13 12:28:20|14856.85|14776.85|14855.37|14775.37|14856.85|14776.85|14855.25|14775.25|9
1723552110000|2024-08-13 12:28:30|14855.28|14775.28|14857.31|14777.31|14857.31|14777.31|14855.28|14775.28|10
1723552120000|2024-08-13 12:28:40|14857.5|14777.5|14856.94|14776.94|14857.72|14777.72|14856.68|14776.68|9
1723552130000|2024-08-13 12:28:50|14857.26|14777.26|14857.87|14777.87|14857.87|14777.87|14856.78|14776.78|9
1723552140000|2024-08-13 12:29:00|14858.07|14778.07|14858.47|14778.47|14858.68|14778.68|14858.07|14778.07|10
1723552150000|2024-08-13 12:29:10|14858.26|14778.26|14859.31|14779.31|14859.8|14779.8|14858.26|14778.26|9
1723552160000|2024-08-13 12:29:20|14859.54|14779.54|14860.3|14780.3|14860.35|14780.35|14859.49|14779.49|10
1723552170000|2024-08-13 12:29:30|14861.12|14781.12|14862.2|14782.2|14862.2|14782.2|14861.04|14781.04|9
1723552180000|2024-08-13 12:29:40|14862.79|14782.79|14864.44|14784.44|14864.44|14784.44|14862.79|14782.79|8
1723552190000|2024-08-13 12:29:50|14864.43|14784.43|14865.27|14785.27|14865.27|14785.27|14863.91|14783.91|10
1723552200000|2024-08-13 12:30:00|14865.41|14785.41|14889.27|14809.27|14889.27|14809.27|14865.41|14785.41|10
1723552210000|2024-08-13 12:30:10|14900.64|14820.64|14918.4|14838.4|14918.4|14838.4|14900.64|14820.64|10
1723552220000|2024-08-13 12:30:20|14919.71|14839.71|14931.61|14851.61|14931.61|14851.61|14919.71|14839.71|10
1723552230000|2024-08-13 12:30:30|14933.36|14853.36|14927.03|14847.03|14933.36|14853.36|14927.03|14847.03|10
1723552240000|2024-08-13 12:30:40|14923.7|14843.7|14891.78|14811.78|14923.7|14843.7|14891.78|14811.78|10
1723552250000|2024-08-13 12:30:50|14886.65|14806.65|14892.23|14812.23|14892.23|14812.23|14886.65|14806.65|10
1723552260000|2024-08-13 12:31:00|14895.31|14815.31|14904.49|14824.49|14905.49|14825.49|14895.31|14815.31|10
1723552270000|2024-08-13 12:31:10|14903.99|14823.99|14906.52|14826.52|14906.52|14826.52|14902.27|14822.27|10
1723552280000|2024-08-13 12:31:20|14908.21|14828.21|14910.17|14830.17|14910.17|14830.17|14907.89|14827.89|10
1723552290000|2024-08-13 12:31:30|14911.17|14831.17|14911.79|14831.79|14913.47|14833.47|14910.57|14830.57|10
1723552300000|2024-08-13 12:31:40|14912.5|14832.5|14916.9|14836.9|14919.21|14839.21|14912.5|14832.5|10
1723552310000|2024-08-13 12:31:50|14916.57|14836.57|14919.15|14839.15|14920.12|14840.12|14915.12|14835.12|10
1723552320000|2024-08-13 12:32:00|14919.02|14839.02|14920.74|14840.74|14922.23|14842.23|14919.02|14839.02|10
1723552330000|2024-08-13 12:32:10|14919.65|14839.65|14916.65|14836.65|14919.65|14839.65|14916.65|14836.65|10
1723552340000|2024-08-13 12:32:20|14916.08|14836.08|14911.1|14831.1|14916.08|14836.08|14911.1|14831.1|10
1723552350000|2024-08-13 12:32:30|14910.48|14830.48|14907.05|14827.05|14910.48|14830.48|14907.05|14827.05|10
1723552360000|2024-08-13 12:32:40|14904.57|14824.57|14892.5|14812.5|14905.35|14825.35|14892.5|14812.5|10
1723552370000|2024-08-13 12:32:50|14889.41|14809.41|14885.65|14805.65|14889.41|14809.41|14883|14803|10
1723552380000|2024-08-13 12:33:00|14886.58|14806.58|14885.66|14805.66|14887.27|14807.27|14885.66|14805.66|10
1723552390000|2024-08-13 12:33:10|14884.16|14804.16|14877.37|14797.37|14884.16|14804.16|14877.19|14797.19|10
1723552400000|2024-08-13 12:33:20|14874.98|14794.98|14863.08|14783.08|14874.98|14794.98|14863.08|14783.08|10
1723552410000|2024-08-13 12:33:30|14861.33|14781.33|14854.92|14774.92|14861.33|14781.33|14853.54|14773.54|10
1723552420000|2024-08-13 12:33:40|14856.04|14776.04|14857.68|14777.68|14857.68|14777.68|14856.04|14776.04|10
1723552430000|2024-08-13 12:33:50|14858.64|14778.64|14857.78|14777.78|14858.75|14778.75|14857.61|14777.61|10
1723552440000|2024-08-13 12:34:00|14858.02|14778.02|14860.12|14780.12|14860.12|14780.12|14856.75|14776.75|10
1723552450000|2024-08-13 12:34:10|14862.15|14782.15|14870.82|14790.82|14870.82|14790.82|14862.15|14782.15|10
1723552460000|2024-08-13 12:34:20|14873.78|14793.78|14886.51|14806.51|14886.51|14806.51|14873.78|14793.78|10
1723552470000|2024-08-13 12:34:30|14888.08|14808.08|14889.24|14809.24|14889.56|14809.56|14888.08|14808.08|9
1723552480000|2024-08-13 12:34:40|14890.06|14810.06|14887.54|14807.54|14890.06|14810.06|14887.48|14807.48|10
1723552490000|2024-08-13 12:34:50|14887.48|14807.48|14887.76|14807.76|14891.28|14811.28|14886.8|14806.8|10
1723552500000|2024-08-13 12:35:00|14888.3|14808.3|14892.94|14812.94|14892.94|14812.94|14888.3|14808.3|10
1723552510000|2024-08-13 12:35:10|14891.52|14811.52|14891.2|14811.2|14891.52|14811.52|14888.4|14808.4|10
1723552520000|2024-08-13 12:35:20|14892.54|14812.54|14887.95|14807.95|14892.78|14812.78|14887.95|14807.95|10
1723552530000|2024-08-13 12:35:30|14886.12|14806.12|14884.03|14804.03|14886.12|14806.12|14879.54|14799.54|10
1723552540000|2024-08-13 12:35:40|14884.5|14804.5|14884.41|14804.41|14885.53|14805.53|14884.22|14804.22|10
1723552550000|2024-08-13 12:35:50|14884.19|14804.19|14880.55|14800.55|14884.19|14804.19|14880.03|14800.03|10
1723552560000|2024-08-13 12:36:00|14881.53|14801.53|14883.92|14803.92|14884.1|14804.1|14880.71|14800.71|10
1723552570000|2024-08-13 12:36:10|14884.72|14804.72|14888.24|14808.24|14888.24|14808.24|14884.72|14804.72|10
1723552580000|2024-08-13 12:36:20|14889.62|14809.62|14896.27|14816.27|14897.14|14817.14|14889.62|14809.62|10
1723552590000|2024-08-13 12:36:30|14896.12|14816.12|14897.9|14817.9|14897.9|14817.9|14894.98|14814.98|10
1723552600000|2024-08-13 12:36:40|14899|14819|14899.15|14819.15|14902.86|14822.86|14898.16|14818.16|10
1723552610000|2024-08-13 12:36:50|14899.75|14819.75|14901.75|14821.75|14902.17|14822.17|14899.75|14819.75|8
1723552620000|2024-08-13 12:37:00|14901.34|14821.34|14901.82|14821.82|14901.82|14821.82|14900.28|14820.28|10
1723552630000|2024-08-13 12:37:10|14900.2|14820.2|14895.7|14815.7|14900.2|14820.2|14895.7|14815.7|9
1723552640000|2024-08-13 12:37:20|14894.95|14814.95|14895.2|14815.2|14895.2|14815.2|14892.47|14812.47|10
1723552650000|2024-08-13 12:37:30|14895.14|14815.14|14896.93|14816.93|14896.93|14816.93|14895.14|14815.14|10
1723552660000|2024-08-13 12:37:40|14896.86|14816.86|14897.43|14817.43|14899.06|14819.06|14896.86|14816.86|10
1723552670000|2024-08-13 12:37:50|14897.26|14817.26|14897.32|14817.32|14897.77|14817.77|14897.03|14817.03|10
1723552680000|2024-08-13 12:38:00|14897.07|14817.07|14897.79|14817.79|14898.43|14818.43|14897.07|14817.07|10
1723552690000|2024-08-13 12:38:10|14897.54|14817.54|14897.67|14817.67|14897.67|14817.67|14896.07|14816.07|10
1723552700000|2024-08-13 12:38:20|14898.37|14818.37|14900.13|14820.13|14901.25|14821.25|14898.37|14818.37|10
1723552710000|2024-08-13 12:38:30|14900.3|14820.3|14900.2|14820.2|14901.09|14821.09|14899.84|14819.84|10
1723552720000|2024-08-13 12:38:40|14900.23|14820.23|14900.91|14820.91|14900.91|14820.91|14899.99|14819.99|10
1723552730000|2024-08-13 12:38:50|14900.7|14820.7|14900.95|14820.95|14901.31|14821.31|14900.27|14820.27|10
1723552740000|2024-08-13 12:39:00|14900.72|14820.72|14899.69|14819.69|14901.25|14821.25|14899.69|14819.69|10
1723552750000|2024-08-13 12:39:10|14900.12|14820.12|14894.4|14814.4|14900.12|14820.12|14894.38|14814.38|10
1723552760000|2024-08-13 12:39:20|14893.23|14813.23|14893.15|14813.15|14893.39|14813.39|14892.53|14812.53|10
1723552770000|2024-08-13 12:39:30|14893.1|14813.1|14894.77|14814.77|14894.77|14814.77|14893.1|14813.1|9
1723552780000|2024-08-13 12:39:40|14894.47|14814.47|14894.02|14814.02|14894.47|14814.47|14893.68|14813.68|10
1723552790000|2024-08-13 12:39:50|14892.67|14812.67|14890.75|14810.75|14892.67|14812.67|14890.64|14810.64|9
1723552800000|2024-08-13 12:40:00|14890.14|14810.14|14891.8|14811.8|14892.93|14812.93|14890.14|14810.14|10
1723552810000|2024-08-13 12:40:10|14892.08|14812.08|14892.98|14812.98|14892.98|14812.98|14891.88|14811.88|10
1723552820000|2024-08-13 12:40:20|14892.11|14812.11|14892.01|14812.01|14894.38|14814.38|14891.07|14811.07|10
1723552830000|2024-08-13 12:40:30|14889.53|14809.53|14887.63|14807.63|14889.53|14809.53|14887.24|14807.24|10
1723552840000|2024-08-13 12:40:40|14887.8|14807.8|14888.18|14808.18|14888.39|14808.39|14887.17|14807.17|10
1723552850000|2024-08-13 12:40:50|14888.26|14808.26|14889.1|14809.1|14889.79|14809.79|14888.26|14808.26|10
1723552860000|2024-08-13 12:41:00|14889.2|14809.2|14885.56|14805.56|14889.37|14809.37|14885.56|14805.56|10
1723552870000|2024-08-13 12:41:10|14885.76|14805.76|14885.52|14805.52|14886.04|14806.04|14883.57|14803.57|10
1723552880000|2024-08-13 12:41:20|14886.17|14806.17|14888.34|14808.34|14888.34|14808.34|14886.17|14806.17|10
1723552890000|2024-08-13 12:41:30|14888.74|14808.74|14886.68|14806.68|14888.87|14808.87|14886.68|14806.68|10
1723552900000|2024-08-13 12:41:40|14886.95|14806.95|14886.02|14806.02|14886.95|14806.95|14885.91|14805.91|9
1723552910000|2024-08-13 12:41:50|14885.51|14805.51|14885.38|14805.38|14886.13|14806.13|14885.29|14805.29|9
1723552920000|2024-08-13 12:42:00|14885.71|14805.71|14885.34|14805.34|14886.48|14806.48|14885.33|14805.33|10
1723552930000|2024-08-13 12:42:10|14885.27|14805.27|14881.57|14801.57|14885.27|14805.27|14881.32|14801.32|10
1723552940000|2024-08-13 12:42:20|14881.66|14801.66|14883.58|14803.58|14883.69|14803.69|14880.96|14800.96|10
1723552950000|2024-08-13 12:42:30|14883.38|14803.38|14882.63|14802.63|14884.26|14804.26|14882.63|14802.63|9
1723552960000|2024-08-13 12:42:40|14882.36|14802.36|14878.67|14798.67|14882.36|14802.36|14878.46|14798.46|10
1723552970000|2024-08-13 12:42:50|14878.57|14798.57|14878.91|14798.91|14879.53|14799.53|14878.57|14798.57|10
1723552980000|2024-08-13 12:43:00|14878.78|14798.78|14870.44|14790.44|14878.78|14798.78|14870.44|14790.44|10
1723552990000|2024-08-13 12:43:10|14870.27|14790.27|14867.69|14787.69|14870.27|14790.27|14867.69|14787.69|10
1723553000000|2024-08-13 12:43:20|14867.55|14787.55|14868.4|14788.4|14868.99|14788.99|14867.55|14787.55|10
1723553010000|2024-08-13 12:43:30|14868.49|14788.49|14866.78|14786.78|14869.41|14789.41|14866.78|14786.78|10
1723553020000|2024-08-13 12:43:40|14866.3|14786.3|14858.2|14778.2|14866.3|14786.3|14858|14778|10
1723553030000|2024-08-13 12:43:50|14860.58|14780.58|14858.39|14778.39|14861.09|14781.09|14858.39|14778.39|10
1723553040000|2024-08-13 12:44:00|14858|14778|14854.27|14774.27|14858.41|14778.41|14853.58|14773.58|10
1723553050000|2024-08-13 12:44:10|14854.32|14774.32|14854.32|14774.32|14854.36|14774.36|14853.54|14773.54|10
1723553060000|2024-08-13 12:44:20|14854.92|14774.92|14854.62|14774.62|14855.28|14775.28|14853.83|14773.83|10
1723553070000|2024-08-13 12:44:30|14854.76|14774.76|14858.92|14778.92|14859.17|14779.17|14854.76|14774.76|10
1723553080000|2024-08-13 12:44:40|14858.76|14778.76|14860.21|14780.21|14860.28|14780.28|14858.76|14778.76|10
1723553090000|2024-08-13 12:44:50|14859.82|14779.82|14858.23|14778.23|14859.82|14779.82|14857.46|14777.46|10
1723553100000|2024-08-13 12:45:00|14858.51|14778.51|14861.22|14781.22|14861.22|14781.22|14858.51|14778.51|10
1723553110000|2024-08-13 12:45:10|14861.1|14781.1|14860.66|14780.66|14861.29|14781.29|14859.8|14779.8|9
1723553120000|2024-08-13 12:45:20|14860.78|14780.78|14862.64|14782.64|14862.64|14782.64|14860.08|14780.08|10
1723553130000|2024-08-13 12:45:30|14862.3|14782.3|14861.59|14781.59|14862.85|14782.85|14861.59|14781.59|10
1723553140000|2024-08-13 12:45:40|14861.22|14781.22|14858.66|14778.66|14861.22|14781.22|14858.66|14778.66|10
1723553150000|2024-08-13 12:45:50|14858.51|14778.51|14857.25|14777.25|14858.65|14778.65|14854.67|14774.67|10
1723553160000|2024-08-13 12:46:00|14857.04|14777.04|14851.1|14771.1|14857.08|14777.08|14851.1|14771.1|10
1723553170000|2024-08-13 12:46:10|14850.68|14770.68|14846.82|14766.82|14850.68|14770.68|14846.82|14766.82|10
1723553180000|2024-08-13 12:46:20|14846.18|14766.18|14844.73|14764.73|14846.18|14766.18|14844.73|14764.73|10
1723553190000|2024-08-13 12:46:30|14843.73|14763.73|14843.29|14763.29|14844.27|14764.27|14842.44|14762.44|10
1723553200000|2024-08-13 12:46:40|14842.74|14762.74|14841.69|14761.69|14842.74|14762.74|14841.65|14761.65|10
1723553210000|2024-08-13 12:46:50|14841.64|14761.64|14841.63|14761.63|14842.08|14762.08|14841.35|14761.35|10
1723553220000|2024-08-13 12:47:00|14840.98|14760.98|14839.54|14759.54|14841.02|14761.02|14839.37|14759.37|10
1723553230000|2024-08-13 12:47:10|14839.03|14759.03|14836.6|14756.6|14839.03|14759.03|14836.19|14756.19|10
1723553240000|2024-08-13 12:47:20|14837.09|14757.09|14835.62|14755.62|14838.55|14758.55|14835.62|14755.62|10
1723553250000|2024-08-13 12:47:30|14835.94|14755.94|14834.93|14754.93|14836.04|14756.04|14834.93|14754.93|10
1723553260000|2024-08-13 12:47:40|14834.19|14754.19|14835.46|14755.46|14835.84|14755.84|14834.19|14754.19|10
1723553270000|2024-08-13 12:47:50|14834.92|14754.92|14837.49|14757.49|14837.49|14757.49|14834.65|14754.65|9
1723553280000|2024-08-13 12:48:00|14838.16|14758.16|14842.88|14762.88|14842.88|14762.88|14838.16|14758.16|10
1723553290000|2024-08-13 12:48:10|14843.57|14763.57|14848.99|14768.99|14849.37|14769.37|14843.57|14763.57|10
1723553300000|2024-08-13 12:48:20|14848.58|14768.58|14850.63|14770.63|14850.63|14770.63|14848.37|14768.37|10
1723553310000|2024-08-13 12:48:30|14851.03|14771.03|14851.3|14771.3|14851.65|14771.65|14850.82|14770.82|10
1723553320000|2024-08-13 12:48:40|14850.85|14770.85|14850.1|14770.1|14850.85|14770.85|14849.71|14769.71|9
1723553330000|2024-08-13 12:48:50|14850.12|14770.12|14845.61|14765.61|14850.12|14770.12|14845.5|14765.5|10
1723553340000|2024-08-13 12:49:00|14845.75|14765.75|14846.3|14766.3|14846.47|14766.47|14845.75|14765.75|10
1723553350000|2024-08-13 12:49:10|14846.66|14766.66|14846.53|14766.53|14846.86|14766.86|14844.93|14764.93|10
1723553360000|2024-08-13 12:49:20|14846.43|14766.43|14847.88|14767.88|14847.88|14767.88|14846.43|14766.43|10
1723553370000|2024-08-13 12:49:30|14847.75|14767.75|14847.35|14767.35|14848.37|14768.37|14847.35|14767.35|10
1723553380000|2024-08-13 12:49:40|14847.33|14767.33|14847.95|14767.95|14847.95|14767.95|14847.2|14767.2|9
1723553390000|2024-08-13 12:49:50|14847.73|14767.73|14847.11|14767.11|14847.73|14767.73|14847.11|14767.11|8
1723553400000|2024-08-13 12:50:00|14846.8|14766.8|14848.87|14768.87|14848.87|14768.87|14846.8|14766.8|10
1723553410000|2024-08-13 12:50:10|14848.85|14768.85|14849.96|14769.96|14850.57|14770.57|14848.85|14768.85|10
1723553420000|2024-08-13 12:50:20|14850.18|14770.18|14850.08|14770.08|14850.18|14770.18|14849.2|14769.2|10
1723553430000|2024-08-13 12:50:30|14850.04|14770.04|14851.41|14771.41|14851.41|14771.41|14849.99|14769.99|10
1723553440000|2024-08-13 12:50:40|14851.38|14771.38|14851.12|14771.12|14852.26|14772.26|14851.12|14771.12|10
1723553450000|2024-08-13 12:50:50|14850.88|14770.88|14851|14771|14851|14771|14850.13|14770.13|10
1723553460000|2024-08-13 12:51:00|14850.16|14770.16|14856.92|14776.92|14856.92|14776.92|14850.16|14770.16|10
1723553470000|2024-08-13 12:51:10|14858.5|14778.5|14861.05|14781.05|14861.05|14781.05|14858.5|14778.5|9
1723553480000|2024-08-13 12:51:20|14860.78|14780.78|14858.61|14778.61|14860.78|14780.78|14858.61|14778.61|10
1723553490000|2024-08-13 12:51:30|14858.4|14778.4|14857.25|14777.25|14858.44|14778.44|14857.25|14777.25|10
1723553500000|2024-08-13 12:51:40|14857.11|14777.11|14857.64|14777.64|14857.64|14777.64|14856.48|14776.48|10
1723553510000|2024-08-13 12:51:50|14857.55|14777.55|14861.98|14781.98|14861.98|14781.98|14857.55|14777.55|10
1723553520000|2024-08-13 12:52:00|14861.49|14781.49|14862.2|14782.2|14862.2|14782.2|14861.13|14781.13|10
1723553530000|2024-08-13 12:52:10|14861.97|14781.97|14859.99|14779.99|14861.97|14781.97|14859.99|14779.99|10
1723553540000|2024-08-13 12:52:20|14859.92|14779.92|14861.19|14781.19|14861.26|14781.26|14859.63|14779.63|10
1723553550000|2024-08-13 12:52:30|14861.27|14781.27|14860.52|14780.52|14862.21|14782.21|14860.52|14780.52|10
1723553560000|2024-08-13 12:52:40|14859.77|14779.77|14865.75|14785.75|14865.75|14785.75|14859.7|14779.7|10
1723553570000|2024-08-13 12:52:50|14866.33|14786.33|14868.08|14788.08|14868.08|14788.08|14866.26|14786.26|10
1723553580000|2024-08-13 12:53:00|14868.05|14788.05|14867.8|14787.8|14868.37|14788.37|14867.8|14787.8|10
1723553590000|2024-08-13 12:53:10|14868.29|14788.29|14869.06|14789.06|14869.24|14789.24|14868.29|14788.29|10
1723553600000|2024-08-13 12:53:20|14869.35|14789.35|14871.01|14791.01|14871.01|14791.01|14869.35|14789.35|10
1723553610000|2024-08-13 12:53:30|14870.79|14790.79|14874.17|14794.17|14874.17|14794.17|14870.79|14790.79|10
1723553620000|2024-08-13 12:53:40|14874.14|14794.14|14875.27|14795.27|14875.5|14795.5|14874.14|14794.14|10
1723553630000|2024-08-13 12:53:50|14874.1|14794.1|14875.06|14795.06|14875.85|14795.85|14874.1|14794.1|10
1723553640000|2024-08-13 12:54:00|14875.35|14795.35|14876.35|14796.35|14876.35|14796.35|14875.03|14795.03|10
1723553650000|2024-08-13 12:54:10|14876.49|14796.49|14877.73|14797.73|14877.84|14797.84|14876.49|14796.49|10
1723553660000|2024-08-13 12:54:20|14877.75|14797.75|14882.27|14802.27|14882.34|14802.34|14877.75|14797.75|10
1723553670000|2024-08-13 12:54:30|14882.06|14802.06|14882.14|14802.14|14882.25|14802.25|14881.68|14801.68|10
1723553680000|2024-08-13 12:54:40|14882.32|14802.32|14882.12|14802.12|14882.32|14802.32|14881.18|14801.18|10
1723553690000|2024-08-13 12:54:50|14882.45|14802.45|14884.58|14804.58|14884.58|14804.58|14882.45|14802.45|10
1723553700000|2024-08-13 12:55:00|14884.31|14804.31|14882.94|14802.94|14884.31|14804.31|14882.94|14802.94|10
1723553710000|2024-08-13 12:55:10|14883.27|14803.27|14883.68|14803.68|14883.94|14803.94|14883.15|14803.15|9
1723553720000|2024-08-13 12:55:20|14884.67|14804.67|14882.44|14802.44|14884.67|14804.67|14882.43|14802.43|9
1723553730000|2024-08-13 12:55:30|14882.11|14802.11|14882.89|14802.89|14882.89|14802.89|14881.43|14801.43|10
1723553740000|2024-08-13 12:55:40|14882.75|14802.75|14883.04|14803.04|14883.17|14803.17|14882.71|14802.71|10
1723553750000|2024-08-13 12:55:50|14883.26|14803.26|14885.09|14805.09|14885.09|14805.09|14883.2|14803.2|9
1723553760000|2024-08-13 12:56:00|14885.49|14805.49|14884.33|14804.33|14885.49|14805.49|14884.33|14804.33|10
1723553770000|2024-08-13 12:56:10|14885.13|14805.13|14887.72|14807.72|14887.72|14807.72|14885.13|14805.13|10
1723553780000|2024-08-13 12:56:20|14888.1|14808.1|14887.67|14807.67|14888.24|14808.24|14887.32|14807.32|10
1723553790000|2024-08-13 12:56:30|14887.78|14807.78|14889.82|14809.82|14889.82|14809.82|14887.76|14807.76|10
1723553800000|2024-08-13 12:56:40|14889.92|14809.92|14891.07|14811.07|14891.07|14811.07|14889.92|14809.92|10
1723553810000|2024-08-13 12:56:50|14891.36|14811.36|14893.85|14813.85|14893.85|14813.85|14891.36|14811.36|10
1723553820000|2024-08-13 12:57:00|14894.04|14814.04|14891.49|14811.49|14894.91|14814.91|14890.84|14810.84|10
1723553830000|2024-08-13 12:57:10|14891.38|14811.38|14892.5|14812.5|14892.5|14812.5|14891.38|14811.38|9
1723553840000|2024-08-13 12:57:20|14892.56|14812.56|14893.92|14813.92|14893.92|14813.92|14892.28|14812.28|10
1723553850000|2024-08-13 12:57:30|14893.89|14813.89|14900.66|14820.66|14900.66|14820.66|14893.89|14813.89|10
1723553860000|2024-08-13 12:57:40|14900.97|14820.97|14903.18|14823.18|14903.18|14823.18|14900.93|14820.93|10
1723553870000|2024-08-13 12:57:50|14903.07|14823.07|14904.59|14824.59|14904.59|14824.59|14903.07|14823.07|8
1723553880000|2024-08-13 12:58:00|14904.52|14824.52|14906.07|14826.07|14906.27|14826.27|14904.52|14824.52|9
1723553890000|2024-08-13 12:58:10|14906.14|14826.14|14909.2|14829.2|14909.2|14829.2|14906.14|14826.14|10
1723553900000|2024-08-13 12:58:20|14909.93|14829.93|14909.65|14829.65|14910.2|14830.2|14909.65|14829.65|10
1723553910000|2024-08-13 12:58:30|14909.78|14829.78|14911.15|14831.15|14911.15|14831.15|14909.78|14829.78|10
1723553920000|2024-08-13 12:58:40|14911.22|14831.22|14911.75|14831.75|14911.82|14831.82|14911.22|14831.22|10
1723553930000|2024-08-13 12:58:50|14911.48|14831.48|14912.26|14832.26|14912.26|14832.26|14911.13|14831.13|9
1723553940000|2024-08-13 12:59:00|14912.39|14832.39|14914.7|14834.7|14914.7|14834.7|14912.39|14832.39|10
1723553950000|2024-08-13 12:59:10|14914.81|14834.81|14917.13|14837.13|14917.13|14837.13|14914.81|14834.81|10
1723553960000|2024-08-13 12:59:20|14916.97|14836.97|14916.1|14836.1|14916.97|14836.97|14916|14836|10
1723553970000|2024-08-13 12:59:30|14915.89|14835.89|14915.58|14835.58|14916.19|14836.19|14915.4|14835.4|10
1723553980000|2024-08-13 12:59:40|14915.31|14835.31|14910.74|14830.74|14915.31|14835.31|14910.74|14830.74|10
1723553990000|2024-08-13 12:59:50|14910.67|14830.67|14909.97|14829.97|14910.77|14830.77|14909.62|14829.62|9
1723554000000|2024-08-13 13:00:00|14909.95|14829.95|14913.61|14833.61|14913.61|14833.61|14909.68|14829.68|10
1723554010000|2024-08-13 13:00:10|14913.49|14833.49|14913.73|14833.73|14913.73|14833.73|14912.95|14832.95|10
1723554020000|2024-08-13 13:00:20|14913.44|14833.44|14913.14|14833.14|14913.56|14833.56|14912.73|14832.73|10
1723554030000|2024-08-13 13:00:30|14913.96|14833.96|14915.22|14835.22|14915.22|14835.22|14913.66|14833.66|10
1723554040000|2024-08-13 13:00:40|14915.71|14835.71|14918.14|14838.14|14918.14|14838.14|14915.71|14835.71|10
1723554050000|2024-08-13 13:00:50|14918.17|14838.17|14925.04|14845.04|14925.04|14845.04|14918.17|14838.17|9
1723554060000|2024-08-13 13:01:00|14925.73|14845.73|14920.74|14840.74|14926.71|14846.71|14920.74|14840.74|10
1723554070000|2024-08-13 13:01:10|14920.83|14840.83|14924.29|14844.29|14924.29|14844.29|14920.61|14840.61|10
1723554080000|2024-08-13 13:01:20|14925.17|14845.17|14925.99|14845.99|14925.99|14845.99|14924.42|14844.42|10
1723554090000|2024-08-13 13:01:30|14924.97|14844.97|14921.03|14841.03|14924.97|14844.97|14920.91|14840.91|10
1723554100000|2024-08-13 13:01:40|14921.39|14841.39|14923.04|14843.04|14923.04|14843.04|14921.32|14841.32|10
1723554110000|2024-08-13 13:01:50|14923.41|14843.41|14921.19|14841.19|14923.43|14843.43|14921.19|14841.19|10
1723554120000|2024-08-13 13:02:00|14920|14840|14915.37|14835.37|14920|14840|14914.79|14834.79|10
1723554130000|2024-08-13 13:02:10|14915|14835|14914.64|14834.64|14915.78|14835.78|14914.26|14834.26|10
1723554140000|2024-08-13 13:02:20|14914.68|14834.68|14917.85|14837.85|14917.85|14837.85|14914.54|14834.54|10
1723554150000|2024-08-13 13:02:30|14918.36|14838.36|14918.78|14838.78|14918.78|14838.78|14916.75|14836.75|10
1723554160000|2024-08-13 13:02:40|14919.12|14839.12|14916.85|14836.85|14919.12|14839.12|14916.85|14836.85|10
1723554170000|2024-08-13 13:02:50|14915.54|14835.54|14913.39|14833.39|14915.54|14835.54|14913.39|14833.39|10
1723554180000|2024-08-13 13:03:00|14913.2|14833.2|14908.99|14828.99|14913.2|14833.2|14908.98|14828.98|10
1723554190000|2024-08-13 13:03:10|14907.8|14827.8|14907.52|14827.52|14907.95|14827.95|14906.37|14826.37|10
1723554200000|2024-08-13 13:03:20|14908.24|14828.24|14906.16|14826.16|14908.3|14828.3|14906.16|14826.16|10
1723554210000|2024-08-13 13:03:30|14906.34|14826.34|14906.58|14826.58|14907.29|14827.29|14906.34|14826.34|9
1723554220000|2024-08-13 13:03:40|14906.51|14826.51|14903.16|14823.16|14906.51|14826.51|14902.65|14822.65|10
1723554230000|2024-08-13 13:03:50|14903.24|14823.24|14902.88|14822.88|14903.24|14823.24|14902.03|14822.03|10
1723554240000|2024-08-13 13:04:00|14902.78|14822.78|14903.67|14823.67|14904.11|14824.11|14902.78|14822.78|10
1723554250000|2024-08-13 13:04:10|14903.58|14823.58|14905.65|14825.65|14906.2|14826.2|14903.58|14823.58|9
1723554260000|2024-08-13 13:04:20|14905.56|14825.56|14903.83|14823.83|14905.56|14825.56|14903.6|14823.6|10
1723554270000|2024-08-13 13:04:30|14902.86|14822.86|14901.92|14821.92|14903.06|14823.06|14901.92|14821.92|10
1723554280000|2024-08-13 13:04:40|14902.4|14822.4|14905.98|14825.98|14905.98|14825.98|14902.36|14822.36|10
1723554290000|2024-08-13 13:04:50|14906.02|14826.02|14907.44|14827.44|14907.44|14827.44|14905.7|14825.7|10
1723554300000|2024-08-13 13:05:00|14907.43|14827.43|14909.97|14829.97|14909.97|14829.97|14907.43|14827.43|10
1723554310000|2024-08-13 13:05:10|14909.96|14829.96|14910.37|14830.37|14910.37|14830.37|14908.97|14828.97|10
1723554320000|2024-08-13 13:05:20|14910.31|14830.31|14909.35|14829.35|14910.42|14830.42|14908.53|14828.53|10
1723554330000|2024-08-13 13:05:30|14909.52|14829.52|14910.16|14830.16|14910.59|14830.59|14909.49|14829.49|10
1723554340000|2024-08-13 13:05:40|14909.82|14829.82|14910.96|14830.96|14910.96|14830.96|14909.73|14829.73|10
1723554350000|2024-08-13 13:05:50|14911.98|14831.98|14913|14833|14913.48|14833.48|14911.98|14831.98|9
1723554360000|2024-08-13 13:06:00|14912.67|14832.67|14927.13|14847.13|14927.13|14847.13|14912.67|14832.67|10
1723554370000|2024-08-13 13:06:10|14928.07|14848.07|14927.2|14847.2|14928.46|14848.46|14927.2|14847.2|10
1723554380000|2024-08-13 13:06:20|14926.67|14846.67|14929.6|14849.6|14929.6|14849.6|14926|14846|10
1723554390000|2024-08-13 13:06:30|14930.07|14850.07|14928.13|14848.13|14930.14|14850.14|14927.5|14847.5|10
1723554400000|2024-08-13 13:06:40|14928.14|14848.14|14926.42|14846.42|14928.19|14848.19|14926.33|14846.33|8
1723554410000|2024-08-13 13:06:50|14926.54|14846.54|14922.03|14842.03|14926.54|14846.54|14922.03|14842.03|10
1723554420000|2024-08-13 13:07:00|14922.02|14842.02|14918.81|14838.81|14922.18|14842.18|14918.81|14838.81|10
1723554430000|2024-08-13 13:07:10|14918.7|14838.7|14920.11|14840.11|14920.11|14840.11|14918.05|14838.05|10
1723554440000|2024-08-13 13:07:20|14919.71|14839.71|14920.52|14840.52|14920.71|14840.71|14919.55|14839.55|10
1723554450000|2024-08-13 13:07:30|14920.35|14840.35|14921.99|14841.99|14922.16|14842.16|14919.37|14839.37|10
1723554460000|2024-08-13 13:07:40|14922.2|14842.2|14922.02|14842.02|14923.33|14843.33|14922.02|14842.02|10
1723554470000|2024-08-13 13:07:50|14922.04|14842.04|14919.34|14839.34|14922.04|14842.04|14919.31|14839.31|10
1723554480000|2024-08-13 13:08:00|14919.4|14839.4|14917.84|14837.84|14919.4|14839.4|14917.8|14837.8|10
1723554490000|2024-08-13 13:08:10|14917.59|14837.59|14914.44|14834.44|14917.59|14837.59|14914.35|14834.35|10
1723554500000|2024-08-13 13:08:20|14914.24|14834.24|14916.18|14836.18|14916.18|14836.18|14914.24|14834.24|10
1723554510000|2024-08-13 13:08:30|14916.14|14836.14|14913.74|14833.74|14916.21|14836.21|14913.74|14833.74|9
1723554520000|2024-08-13 13:08:40|14913.39|14833.39|14908.34|14828.34|14913.49|14833.49|14908.34|14828.34|10
1723554530000|2024-08-13 13:08:50|14908.11|14828.11|14906.95|14826.95|14908.11|14828.11|14906.44|14826.44|10
1723554540000|2024-08-13 13:09:00|14906.86|14826.86|14904.54|14824.54|14906.86|14826.86|14904.49|14824.49|9
1723554550000|2024-08-13 13:09:10|14904.56|14824.56|14903.92|14823.92|14905.16|14825.16|14903.92|14823.92|10
1723554560000|2024-08-13 13:09:20|14904.32|14824.32|14904.53|14824.53|14904.84|14824.84|14904.2|14824.2|10
1723554570000|2024-08-13 13:09:30|14904.24|14824.24|14904.17|14824.17|14904.24|14824.24|14903.79|14823.79|10
1723554580000|2024-08-13 13:09:40|14904.4|14824.4|14908.81|14828.81|14908.81|14828.81|14904.4|14824.4|10
1723554590000|2024-08-13 13:09:50|14909.75|14829.75|14912.56|14832.56|14912.56|14832.56|14909.75|14829.75|10
1723554600000|2024-08-13 13:10:00|14912.79|14832.79|14913.21|14833.21|14913.51|14833.51|14912.79|14832.79|10
1723554610000|2024-08-13 13:10:10|14913.36|14833.36|14913.63|14833.63|14913.79|14833.79|14913.32|14833.32|10
1723554620000|2024-08-13 13:10:20|14913.76|14833.76|14914.35|14834.35|14914.35|14834.35|14913.19|14833.19|10
1723554630000|2024-08-13 13:10:30|14915.02|14835.02|14915.81|14835.81|14915.81|14835.81|14914.48|14834.48|9
1723554640000|2024-08-13 13:10:40|14916.46|14836.46|14917.04|14837.04|14917.47|14837.47|14916.39|14836.39|10
1723554650000|2024-08-13 13:10:50|14916.81|14836.81|14917.23|14837.23|14917.23|14837.23|14916.21|14836.21|9
1723554660000|2024-08-13 13:11:00|14917.56|14837.56|14916.73|14836.73|14917.56|14837.56|14916.72|14836.72|10
1723554670000|2024-08-13 13:11:10|14916.1|14836.1|14917.23|14837.23|14917.23|14837.23|14916.09|14836.09|10
1723554680000|2024-08-13 13:11:20|14919.16|14839.16|14922.54|14842.54|14922.54|14842.54|14919.12|14839.12|10
1723554690000|2024-08-13 13:11:30|14923.53|14843.53|14927.14|14847.14|14927.14|14847.14|14923.53|14843.53|10
1723554700000|2024-08-13 13:11:40|14927.18|14847.18|14928.54|14848.54|14928.89|14848.89|14927.18|14847.18|9
1723554710000|2024-08-13 13:11:50|14928.57|14848.57|14928.5|14848.5|14928.72|14848.72|14928.17|14848.17|9
1723554720000|2024-08-13 13:12:00|14928.26|14848.26|14921.5|14841.5|14928.26|14848.26|14921.5|14841.5|10
1723554730000|2024-08-13 13:12:10|14920.92|14840.92|14919.72|14839.72|14920.92|14840.92|14919.72|14839.72|10
1723554740000|2024-08-13 13:12:20|14919.39|14839.39|14917.98|14837.98|14920.47|14840.47|14917.98|14837.98|9
1723554750000|2024-08-13 13:12:30|14918.13|14838.13|14917.1|14837.1|14919.16|14839.16|14917.1|14837.1|10
1723554760000|2024-08-13 13:12:40|14916.57|14836.57|14924.92|14844.92|14924.99|14844.99|14916.57|14836.57|10
1723554770000|2024-08-13 13:12:50|14925.11|14845.11|14924.12|14844.12|14925.35|14845.35|14923.95|14843.95|10
1723554780000|2024-08-13 13:13:00|14923.81|14843.81|14922.72|14842.72|14923.84|14843.84|14922.72|14842.72|10
1723554790000|2024-08-13 13:13:10|14922.8|14842.8|14924.05|14844.05|14924.05|14844.05|14922.57|14842.57|10
1723554800000|2024-08-13 13:13:20|14924.31|14844.31|14924.94|14844.94|14925.15|14845.15|14924.27|14844.27|10
1723554810000|2024-08-13 13:13:30|14924.89|14844.89|14923.14|14843.14|14924.89|14844.89|14923.14|14843.14|10
1723554820000|2024-08-13 13:13:40|14923.03|14843.03|14922.04|14842.04|14923.97|14843.97|14922.04|14842.04|8
1723554830000|2024-08-13 13:13:50|14922.12|14842.12|14922.02|14842.02|14922.12|14842.12|14921.9|14841.9|10
1723554840000|2024-08-13 13:14:00|14922.05|14842.05|14915.4|14835.4|14922.12|14842.12|14915.4|14835.4|10
1723554850000|2024-08-13 13:14:10|14914.55|14834.55|14908.75|14828.75|14914.55|14834.55|14908.75|14828.75|10
1723554860000|2024-08-13 13:14:20|14907.49|14827.49|14896.76|14816.76|14907.49|14827.49|14896.33|14816.33|10
1723554870000|2024-08-13 13:14:30|14895.27|14815.27|14894.84|14814.84|14895.33|14815.33|14893.92|14813.92|10
1723554880000|2024-08-13 13:14:40|14895.06|14815.06|14895.55|14815.55|14895.55|14815.55|14894.58|14814.58|9
1723554890000|2024-08-13 13:14:50|14895.74|14815.74|14896.6|14816.6|14897.77|14817.77|14895.74|14815.74|10
1723554900000|2024-08-13 13:15:00|14897|14817|14897.06|14817.06|14897.53|14817.53|14896.85|14816.85|8
1723554910000|2024-08-13 13:15:10|14897.14|14817.14|14901.04|14821.04|14901.04|14821.04|14897.14|14817.14|10
1723554920000|2024-08-13 13:15:20|14901.6|14821.6|14900.26|14820.26|14901.82|14821.82|14900.02|14820.02|10
1723554930000|2024-08-13 13:15:30|14900.48|14820.48|14898.75|14818.75|14900.48|14820.48|14898.67|14818.67|10
1723554940000|2024-08-13 13:15:40|14898.84|14818.84|14895.97|14815.97|14898.84|14818.84|14895.97|14815.97|10
1723554950000|2024-08-13 13:15:50|14895.65|14815.65|14893.18|14813.18|14897.44|14817.44|14893.15|14813.15|10
1723554960000|2024-08-13 13:16:00|14893.23|14813.23|14889.77|14809.77|14893.72|14813.72|14889.63|14809.63|10
1723554970000|2024-08-13 13:16:10|14889.56|14809.56|14884.73|14804.73|14889.56|14809.56|14884.73|14804.73|10
1723554980000|2024-08-13 13:16:20|14883.97|14803.97|14878.65|14798.65|14884.17|14804.17|14878.65|14798.65|10
1723554990000|2024-08-13 13:16:30|14876.41|14796.41|14875.44|14795.44|14876.42|14796.42|14875.44|14795.44|10
1723555000000|2024-08-13 13:16:40|14875.42|14795.42|14877.15|14797.15|14877.19|14797.19|14875.42|14795.42|10
1723555010000|2024-08-13 13:16:50|14877.21|14797.21|14875.94|14795.94|14877.81|14797.81|14875.94|14795.94|10
1723555020000|2024-08-13 13:17:00|14876.17|14796.17|14877|14797|14877.07|14797.07|14875.87|14795.87|10
1723555030000|2024-08-13 13:17:10|14877.03|14797.03|14878.51|14798.51|14878.51|14798.51|14876.92|14796.92|10
1723555040000|2024-08-13 13:17:20|14879.16|14799.16|14879.53|14799.53|14879.78|14799.78|14878.94|14798.94|10
1723555050000|2024-08-13 13:17:30|14879.17|14799.17|14879.32|14799.32|14879.48|14799.48|14879.05|14799.05|8
1723555060000|2024-08-13 13:17:40|14879.57|14799.57|14879.88|14799.88|14879.97|14799.97|14879.44|14799.44|10
1723555070000|2024-08-13 13:17:50|14879.12|14799.12|14877.93|14797.93|14879.68|14799.68|14877.93|14797.93|10
1723555080000|2024-08-13 13:18:00|14878.43|14798.43|14881.54|14801.54|14881.54|14801.54|14878|14798|9
1723555090000|2024-08-13 13:18:10|14882|14802|14887.59|14807.59|14888.41|14808.41|14882|14802|10
1723555100000|2024-08-13 13:18:20|14888.13|14808.13|14891.8|14811.8|14891.8|14811.8|14888.13|14808.13|10
1723555110000|2024-08-13 13:18:30|14892.39|14812.39|14890.56|14810.56|14892.62|14812.62|14890.56|14810.56|10
1723555120000|2024-08-13 13:18:40|14890.86|14810.86|14891.93|14811.93|14891.93|14811.93|14890.83|14810.83|10
1723555130000|2024-08-13 13:18:50|14891.78|14811.78|14892.79|14812.79|14892.79|14812.79|14891.76|14811.76|8
1723555140000|2024-08-13 13:19:00|14892.9|14812.9|14893.93|14813.93|14894.18|14814.18|14892.9|14812.9|10
1723555150000|2024-08-13 13:19:10|14894.55|14814.55|14895.8|14815.8|14895.8|14815.8|14894.02|14814.02|10
1723555160000|2024-08-13 13:19:20|14895.44|14815.44|14893.38|14813.38|14895.44|14815.44|14893.38|14813.38|10
1723555170000|2024-08-13 13:19:30|14893.29|14813.29|14890.84|14810.84|14893.31|14813.31|14890.84|14810.84|10
1723555180000|2024-08-13 13:19:40|14890.83|14810.83|14890.11|14810.11|14890.9|14810.9|14890.11|14810.11|10
1723555190000|2024-08-13 13:19:50|14889.98|14809.98|14889.57|14809.57|14889.98|14809.98|14889.46|14809.46|10
1723555200000|2024-08-13 13:20:00|14888.49|14808.49|14888.82|14808.82|14888.82|14808.82|14887.94|14807.94|10
1723555210000|2024-08-13 13:20:10|14889.06|14809.06|14888.52|14808.52|14889.06|14809.06|14888.24|14808.24|10
1723555220000|2024-08-13 13:20:20|14888.46|14808.46|14887.52|14807.52|14888.94|14808.94|14887.52|14807.52|9
1723555230000|2024-08-13 13:20:30|14887.38|14807.38|14882.8|14802.8|14887.38|14807.38|14882.8|14802.8|10
1723555240000|2024-08-13 13:20:40|14882.58|14802.58|14883.41|14803.41|14883.41|14803.41|14881.84|14801.84|10
1723555250000|2024-08-13 13:20:50|14883.68|14803.68|14884.59|14804.59|14885.09|14805.09|14883.45|14803.45|10
1723555260000|2024-08-13 13:21:00|14885.03|14805.03|14882.51|14802.51|14885.22|14805.22|14882.51|14802.51|10
1723555270000|2024-08-13 13:21:10|14882.44|14802.44|14892.29|14812.29|14893.29|14813.29|14882.13|14802.13|10
1723555280000|2024-08-13 13:21:20|14891.82|14811.82|14891.78|14811.78|14891.82|14811.82|14890.63|14810.63|10
1723555290000|2024-08-13 13:21:30|14893.04|14813.04|14895.4|14815.4|14895.4|14815.4|14892.97|14812.97|10
1723555300000|2024-08-13 13:21:40|14895.43|14815.43|14895.67|14815.67|14895.67|14815.67|14895.05|14815.05|10
1723555310000|2024-08-13 13:21:50|14896.38|14816.38|14895.83|14815.83|14896.74|14816.74|14895.82|14815.82|10
1723555320000|2024-08-13 13:22:00|14896.14|14816.14|14896.74|14816.74|14896.74|14816.74|14895.85|14815.85|10
1723555330000|2024-08-13 13:22:10|14896.14|14816.14|14895.75|14815.75|14896.46|14816.46|14895.62|14815.62|10
1723555340000|2024-08-13 13:22:20|14896.27|14816.27|14896.28|14816.28|14896.47|14816.47|14895.83|14815.83|10
1723555350000|2024-08-13 13:22:30|14896.18|14816.18|14896.9|14816.9|14896.97|14816.97|14896.18|14816.18|10
1723555360000|2024-08-13 13:22:40|14896.87|14816.87|14896.61|14816.61|14896.87|14816.87|14896.27|14816.27|9
1723555370000|2024-08-13 13:22:50|14895.5|14815.5|14890.34|14810.34|14895.5|14815.5|14890.34|14810.34|10
1723555380000|2024-08-13 13:23:00|14890.58|14810.58|14890.6|14810.6|14891.2|14811.2|14890.56|14810.56|9
1723555390000|2024-08-13 13:23:10|14890.57|14810.57|14890.4|14810.4|14890.6|14810.6|14890.33|14810.33|8
1723555400000|2024-08-13 13:23:20|14889.63|14809.63|14890.56|14810.56|14891.13|14811.13|14889.6|14809.6|10
1723555410000|2024-08-13 13:23:30|14890.5|14810.5|14889.08|14809.08|14890.77|14810.77|14889.08|14809.08|10
1723555420000|2024-08-13 13:23:40|14889.22|14809.22|14890.94|14810.94|14890.94|14810.94|14888.69|14808.69|10
1723555430000|2024-08-13 13:23:50|14890.33|14810.33|14889.3|14809.3|14890.33|14810.33|14887.72|14807.72|10
1723555440000|2024-08-13 13:24:00|14889.52|14809.52|14890.32|14810.32|14890.32|14810.32|14889.27|14809.27|10
1723555450000|2024-08-13 13:24:10|14890.57|14810.57|14893.38|14813.38|14894.66|14814.66|14890.57|14810.57|10
1723555460000|2024-08-13 13:24:20|14892.54|14812.54|14891.96|14811.96|14893.07|14813.07|14891.54|14811.54|10
1723555470000|2024-08-13 13:24:30|14891.95|14811.95|14885.88|14805.88|14892.16|14812.16|14885.84|14805.84|10
1723555480000|2024-08-13 13:24:40|14885.33|14805.33|14884.81|14804.81|14885.33|14805.33|14884.25|14804.25|10
1723555490000|2024-08-13 13:24:50|14884.97|14804.97|14880.72|14800.72|14884.97|14804.97|14880.72|14800.72|10
1723555500000|2024-08-13 13:25:00|14879.72|14799.72|14875.17|14795.17|14879.72|14799.72|14875.17|14795.17|10
1723555510000|2024-08-13 13:25:10|14874.59|14794.59|14869.79|14789.79|14874.59|14794.59|14869.77|14789.77|10
1723555520000|2024-08-13 13:25:20|14869.22|14789.22|14866.04|14786.04|14869.22|14789.22|14866.04|14786.04|10
1723555530000|2024-08-13 13:25:30|14866.27|14786.27|14865.14|14785.14|14867.22|14787.22|14865.14|14785.14|10
1723555540000|2024-08-13 13:25:40|14865.63|14785.63|14868.26|14788.26|14868.26|14788.26|14865.63|14785.63|10
1723555550000|2024-08-13 13:25:50|14868.71|14788.71|14867.6|14787.6|14868.96|14788.96|14866.8|14786.8|10
1723555560000|2024-08-13 13:26:00|14867.61|14787.61|14867.95|14787.95|14868.06|14788.06|14866.91|14786.91|10
1723555570000|2024-08-13 13:26:10|14867.83|14787.83|14868.57|14788.57|14868.68|14788.68|14867.83|14787.83|10
1723555580000|2024-08-13 13:26:20|14868.73|14788.73|14870.07|14790.07|14870.23|14790.23|14868.58|14788.58|10
1723555590000|2024-08-13 13:26:30|14869.99|14789.99|14868.97|14788.97|14869.99|14789.99|14868.97|14788.97|10
1723555600000|2024-08-13 13:26:40|14869.26|14789.26|14871.37|14791.37|14871.37|14791.37|14869.09|14789.09|10
1723555610000|2024-08-13 13:26:50|14871.43|14791.43|14871.21|14791.21|14871.61|14791.61|14870.98|14790.98|10
1723555620000|2024-08-13 13:27:00|14871.14|14791.14|14871.36|14791.36|14871.36|14791.36|14871.06|14791.06|8
1723555630000|2024-08-13 13:27:10|14871.51|14791.51|14872.98|14792.98|14873.01|14793.01|14871.43|14791.43|10
1723555640000|2024-08-13 13:27:20|14873.29|14793.29|14873.22|14793.22|14873.29|14793.29|14872.52|14792.52|10
1723555650000|2024-08-13 13:27:30|14873.15|14793.15|14874.12|14794.12|14874.29|14794.29|14872.89|14792.89|10
1723555660000|2024-08-13 13:27:40|14873.84|14793.84|14875.26|14795.26|14876.66|14796.66|14873.6|14793.6|10
1723555670000|2024-08-13 13:27:50|14875.33|14795.33|14872.62|14792.62|14875.61|14795.61|14872.62|14792.62|10
1723555680000|2024-08-13 13:28:00|14872.28|14792.28|14871.56|14791.56|14872.7|14792.7|14871.38|14791.38|9
1723555690000|2024-08-13 13:28:10|14870.91|14790.91|14865.64|14785.64|14870.91|14790.91|14864.93|14784.93|10
1723555700000|2024-08-13 13:28:20|14864.6|14784.6|14863.14|14783.14|14865.41|14785.41|14862.41|14782.41|10
1723555710000|2024-08-13 13:28:30|14863.27|14783.27|14864.24|14784.24|14864.24|14784.24|14863.08|14783.08|9
1723555720000|2024-08-13 13:28:40|14864.05|14784.05|14866.8|14786.8|14866.8|14786.8|14864.05|14784.05|9
1723555730000|2024-08-13 13:28:50|14866.75|14786.75|14867.11|14787.11|14867.11|14787.11|14865.75|14785.75|10
1723555740000|2024-08-13 13:29:00|14867.21|14787.21|14868.3|14788.3|14868.51|14788.51|14867.15|14787.15|10
1723555750000|2024-08-13 13:29:10|14868.72|14788.72|14870.98|14790.98|14872.07|14792.07|14868.72|14788.72|10
1723555760000|2024-08-13 13:29:20|14871.03|14791.03|14871.53|14791.53|14871.53|14791.53|14870.95|14790.95|10
1723555770000|2024-08-13 13:29:30|14871.44|14791.44|14870.46|14790.46|14872.09|14792.09|14870.46|14790.46|9
1723555780000|2024-08-13 13:29:40|14870.29|14790.29|14872.4|14792.4|14872.4|14792.4|14870.29|14790.29|10
1723555790000|2024-08-13 13:29:50|14872.42|14792.42|14872.83|14792.83|14872.9|14792.9|14872.31|14792.31|10
1723555800000|2024-08-13 13:30:00|14873.34|14793.34|14869.32|14789.32|14873.34|14793.34|14869.32|14789.32|10
1723555810000|2024-08-13 13:30:10|14868.6|14788.6|14873.7|14793.7|14873.7|14793.7|14868.6|14788.6|9
1723555820000|2024-08-13 13:30:20|14873.63|14793.63|14876.55|14796.55|14876.63|14796.63|14873.63|14793.63|10
1723555830000|2024-08-13 13:30:30|14876.43|14796.43|14875.25|14795.25|14876.43|14796.43|14874.07|14794.07|10
1723555840000|2024-08-13 13:30:40|14875.64|14795.64|14881.59|14801.59|14881.77|14801.77|14875.64|14795.64|10
1723555850000|2024-08-13 13:30:50|14880.62|14800.62|14881.93|14801.93|14882.72|14802.72|14880.62|14800.62|10
1723555860000|2024-08-13 13:31:00|14882.33|14802.33|14875.54|14795.54|14883.42|14803.42|14875.44|14795.44|10
1723555870000|2024-08-13 13:31:10|14875.88|14795.88|14876.41|14796.41|14877.68|14797.68|14875.85|14795.85|10
1723555880000|2024-08-13 13:31:20|14875.54|14795.54|14877.68|14797.68|14877.68|14797.68|14875.54|14795.54|10
1723555890000|2024-08-13 13:31:30|14876.7|14796.7|14876.05|14796.05|14877.3|14797.3|14876.05|14796.05|9
1723555900000|2024-08-13 13:31:40|14876.55|14796.55|14874.6|14794.6|14876.67|14796.67|14874.6|14794.6|10
1723555910000|2024-08-13 13:31:50|14874.49|14794.49|14868.16|14788.16|14874.49|14794.49|14868.16|14788.16|10
1723555920000|2024-08-13 13:32:00|14868.12|14788.12|14865.89|14785.89|14868.12|14788.12|14864.33|14784.33|10
1723555930000|2024-08-13 13:32:10|14865.91|14785.91|14864.81|14784.81|14865.92|14785.92|14864.57|14784.57|9
1723555940000|2024-08-13 13:32:20|14864.43|14784.43|14869.02|14789.02|14869.02|14789.02|14864.43|14784.43|10
1723555950000|2024-08-13 13:32:30|14870.89|14790.89|14878.9|14798.9|14878.9|14798.9|14870.89|14790.89|10
1723555960000|2024-08-13 13:32:40|14879.34|14799.34|14883.94|14803.94|14883.94|14803.94|14878.76|14798.76|10
1723555970000|2024-08-13 13:32:50|14884.12|14804.12|14888.1|14808.1|14888.1|14808.1|14884.12|14804.12|10
1723555980000|2024-08-13 13:33:00|14888.6|14808.6|14894.93|14814.93|14894.93|14814.93|14888.6|14808.6|10
1723555990000|2024-08-13 13:33:10|14895|14815|14902.41|14822.41|14902.41|14822.41|14895|14815|10
1723556000000|2024-08-13 13:33:20|14902.18|14822.18|14901.9|14821.9|14902.53|14822.53|14901.03|14821.03|10
1723556010000|2024-08-13 13:33:30|14902.04|14822.04|14901.28|14821.28|14902.27|14822.27|14901.28|14821.28|10
1723556020000|2024-08-13 13:33:40|14901.2|14821.2|14901.26|14821.26|14901.71|14821.71|14901.2|14821.2|10
1723556030000|2024-08-13 13:33:50|14900.99|14820.99|14902.41|14822.41|14902.43|14822.43|14900.85|14820.85|10
1723556040000|2024-08-13 13:34:00|14901.91|14821.91|14908.24|14828.24|14908.4|14828.4|14901.91|14821.91|10
1723556050000|2024-08-13 13:34:10|14908.46|14828.46|14915.41|14835.41|14915.58|14835.58|14908.46|14828.46|10
1723556060000|2024-08-13 13:34:20|14915.4|14835.4|14915.64|14835.64|14917.02|14837.02|14915.4|14835.4|10
1723556070000|2024-08-13 13:34:30|14915.98|14835.98|14916.94|14836.94|14916.94|14836.94|14915.98|14835.98|10
1723556080000|2024-08-13 13:34:40|14916.99|14836.99|14915.54|14835.54|14916.99|14836.99|14915.54|14835.54|10
1723556090000|2024-08-13 13:34:50|14915.72|14835.72|14912.47|14832.47|14915.72|14835.72|14912.24|14832.24|10
1723556100000|2024-08-13 13:35:00|14912.31|14832.31|14913.89|14833.89|14913.89|14833.89|14912.19|14832.19|10
1723556110000|2024-08-13 13:35:10|14914.25|14834.25|14913.61|14833.61|14915.4|14835.4|14913.61|14833.61|10
1723556120000|2024-08-13 13:35:20|14913.19|14833.19|14910.63|14830.63|14913.19|14833.19|14910.11|14830.11|10
1723556130000|2024-08-13 13:35:30|14909.94|14829.94|14907.34|14827.34|14909.94|14829.94|14907.34|14827.34|10
1723556140000|2024-08-13 13:35:40|14907.3|14827.3|14904.71|14824.71|14907.57|14827.57|14904.71|14824.71|10
1723556150000|2024-08-13 13:35:50|14903.36|14823.36|14901.34|14821.34|14903.36|14823.36|14901.34|14821.34|10
1723556160000|2024-08-13 13:36:00|14901.22|14821.22|14900.04|14820.04|14901.22|14821.22|14899.31|14819.31|10
1723556170000|2024-08-13 13:36:10|14900.45|14820.45|14898.83|14818.83|14900.77|14820.77|14898.77|14818.77|10
1723556180000|2024-08-13 13:36:20|14899.61|14819.61|14896.88|14816.88|14899.61|14819.61|14896.88|14816.88|10
1723556190000|2024-08-13 13:36:30|14896.8|14816.8|14894.76|14814.76|14896.8|14816.8|14894.76|14814.76|10
1723556200000|2024-08-13 13:36:40|14895.73|14815.73|14899.67|14819.67|14899.86|14819.86|14895.73|14815.73|10
1723556210000|2024-08-13 13:36:50|14900.46|14820.46|14906.66|14826.66|14906.66|14826.66|14900.46|14820.46|10
1723556220000|2024-08-13 13:37:00|14906.57|14826.57|14915.34|14835.34|14915.34|14835.34|14906.57|14826.57|10
1723556230000|2024-08-13 13:37:10|14915.15|14835.15|14916.07|14836.07|14916.07|14836.07|14914.82|14834.82|10
1723556240000|2024-08-13 13:37:20|14916.04|14836.04|14917.81|14837.81|14917.81|14837.81|14916.04|14836.04|10
1723556250000|2024-08-13 13:37:30|14918.26|14838.26|14917.51|14837.51|14918.26|14838.26|14917.49|14837.49|10
1723556260000|2024-08-13 13:37:40|14917.96|14837.96|14928.95|14848.95|14928.95|14848.95|14917.89|14837.89|10
1723556270000|2024-08-13 13:37:50|14930.34|14850.34|14930.42|14850.42|14932.75|14852.75|14930.34|14850.34|10
1723556280000|2024-08-13 13:38:00|14930.63|14850.63|14930.84|14850.84|14931.31|14851.31|14930.63|14850.63|9
1723556290000|2024-08-13 13:38:10|14930.5|14850.5|14931.51|14851.51|14931.51|14851.51|14930.23|14850.23|10
1723556300000|2024-08-13 13:38:20|14931.8|14851.8|14933.71|14853.71|14933.71|14853.71|14931.49|14851.49|10
1723556310000|2024-08-13 13:38:30|14936.66|14856.66|14939.42|14859.42|14939.75|14859.75|14936.66|14856.66|9
1723556320000|2024-08-13 13:38:40|14939.39|14859.39|14941.39|14861.39|14941.39|14861.39|14938.97|14858.97|10
1723556330000|2024-08-13 13:38:50|14941.01|14861.01|14937.49|14857.49|14941.68|14861.68|14937.49|14857.49|10
1723556340000|2024-08-13 13:39:00|14937.06|14857.06|14938.54|14858.54|14938.54|14858.54|14937.01|14857.01|10
1723556350000|2024-08-13 13:39:10|14938.84|14858.84|14939.13|14859.13|14940.42|14860.42|14938.84|14858.84|10
1723556360000|2024-08-13 13:39:20|14938.69|14858.69|14939.39|14859.39|14939.39|14859.39|14938.45|14858.45|10
1723556370000|2024-08-13 13:39:30|14939.63|14859.63|14939.1|14859.1|14940.2|14860.2|14938.96|14858.96|10
1723556380000|2024-08-13 13:39:40|14939.22|14859.22|14936.6|14856.6|14939.22|14859.22|14936.6|14856.6|10
1723556390000|2024-08-13 13:39:50|14936.78|14856.78|14936.75|14856.75|14936.78|14856.78|14936.24|14856.24|9
1723556400000|2024-08-13 13:40:00|14936.87|14856.87|14938.82|14858.82|14938.83|14858.83|14936.86|14856.86|10
1723556410000|2024-08-13 13:40:10|14938.81|14858.81|14939.3|14859.3|14940.63|14860.63|14938.81|14858.81|10
1723556420000|2024-08-13 13:40:20|14939.25|14859.25|14941.31|14861.31|14941.31|14861.31|14938.36|14858.36|10
1723556430000|2024-08-13 13:40:30|14943.57|14863.57|14946.53|14866.53|14946.84|14866.84|14943.57|14863.57|10
1723556440000|2024-08-13 13:40:40|14947.29|14867.29|14950.3|14870.3|14950.3|14870.3|14947.29|14867.29|10
1723556450000|2024-08-13 13:40:50|14950.12|14870.12|14950.83|14870.83|14950.93|14870.93|14950.12|14870.12|9
1723556460000|2024-08-13 13:41:00|14950.57|14870.57|14959.45|14879.45|14959.45|14879.45|14950.47|14870.47|10
1723556470000|2024-08-13 13:41:10|14960.07|14880.07|14959.87|14879.87|14961.53|14881.53|14959.87|14879.87|10
1723556480000|2024-08-13 13:41:20|14959.61|14879.61|14956.26|14876.26|14959.61|14879.61|14956.26|14876.26|10
1723556490000|2024-08-13 13:41:30|14956.58|14876.58|14950.11|14870.11|14956.58|14876.58|14950.11|14870.11|10
1723556500000|2024-08-13 13:41:40|14949.14|14869.14|14943.67|14863.67|14949.14|14869.14|14943.67|14863.67|10
1723556510000|2024-08-13 13:41:50|14944.05|14864.05|14945.03|14865.03|14945.18|14865.18|14944.05|14864.05|9
1723556520000|2024-08-13 13:42:00|14944.94|14864.94|14939.82|14859.82|14944.94|14864.94|14939.82|14859.82|10
1723556530000|2024-08-13 13:42:10|14939.19|14859.19|14938.38|14858.38|14939.2|14859.2|14937.13|14857.13|10
1723556540000|2024-08-13 13:42:20|14938.2|14858.2|14934.6|14854.6|14938.2|14858.2|14934.53|14854.53|10
1723556550000|2024-08-13 13:42:30|14933.97|14853.97|14933.63|14853.63|14933.97|14853.97|14932.52|14852.52|10
1723556560000|2024-08-13 13:42:40|14933.51|14853.51|14929.14|14849.14|14933.51|14853.51|14929.06|14849.06|10
1723556570000|2024-08-13 13:42:50|14928.87|14848.87|14932.24|14852.24|14932.24|14852.24|14928.87|14848.87|10
1723556580000|2024-08-13 13:43:00|14932.91|14852.91|14930.86|14850.86|14933.8|14853.8|14930.86|14850.86|10
1723556590000|2024-08-13 13:43:10|14930.95|14850.95|14930.99|14850.99|14931.63|14851.63|14929.7|14849.7|10
1723556600000|2024-08-13 13:43:20|14930.93|14850.93|14930.13|14850.13|14930.93|14850.93|14929.2|14849.2|10
1723556610000|2024-08-13 13:43:30|14930.4|14850.4|14930.19|14850.19|14930.82|14850.82|14930.19|14850.19|9
1723556620000|2024-08-13 13:43:40|14930.49|14850.49|14932.26|14852.26|14932.26|14852.26|14930.49|14850.49|10
1723556630000|2024-08-13 13:43:50|14932.44|14852.44|14932.81|14852.81|14932.81|14852.81|14932.26|14852.26|9
1723556640000|2024-08-13 13:44:00|14932.69|14852.69|14932.55|14852.55|14932.69|14852.69|14932.38|14852.38|10
1723556650000|2024-08-13 13:44:10|14932.56|14852.56|14938.82|14858.82|14938.82|14858.82|14932.56|14852.56|10
1723556660000|2024-08-13 13:44:20|14939.78|14859.78|14941.34|14861.34|14941.34|14861.34|14939.2|14859.2|9
1723556670000|2024-08-13 13:44:30|14941.38|14861.38|14942.25|14862.25|14942.6|14862.6|14941.32|14861.32|9
1723556680000|2024-08-13 13:44:40|14942.3|14862.3|14942.68|14862.68|14942.68|14862.68|14941.33|14861.33|10
1723556690000|2024-08-13 13:44:50|14942.16|14862.16|14940.06|14860.06|14942.16|14862.16|14940.06|14860.06|10
1723556700000|2024-08-13 13:45:00|14939.77|14859.77|14942.41|14862.41|14942.41|14862.41|14938.99|14858.99|10
1723556710000|2024-08-13 13:45:10|14941.7|14861.7|14944.18|14864.18|14944.18|14864.18|14941.49|14861.49|10
1723556720000|2024-08-13 13:45:20|14944.39|14864.39|14944.04|14864.04|14945.25|14865.25|14943.89|14863.89|10
1723556730000|2024-08-13 13:45:30|14944.33|14864.33|14944.47|14864.47|14945.28|14865.28|14943.95|14863.95|10
1723556740000|2024-08-13 13:45:40|14944.39|14864.39|14943.81|14863.81|14944.99|14864.99|14943.08|14863.08|9
1723556750000|2024-08-13 13:45:50|14943.59|14863.59|14943.9|14863.9|14944.42|14864.42|14942.98|14862.98|10
1723556760000|2024-08-13 13:46:00|14944.39|14864.39|14947.29|14867.29|14947.29|14867.29|14943.57|14863.57|10
1723556770000|2024-08-13 13:46:10|14947.9|14867.9|14951.51|14871.51|14951.75|14871.75|14947.9|14867.9|10
1723556780000|2024-08-13 13:46:20|14951.56|14871.56|14954.93|14874.93|14954.96|14874.96|14951.56|14871.56|10
1723556790000|2024-08-13 13:46:30|14955.47|14875.47|14971.06|14891.06|14971.1|14891.1|14955.47|14875.47|10
1723556800000|2024-08-13 13:46:40|14971.19|14891.19|14968.65|14888.65|14971.19|14891.19|14967.62|14887.62|9
1723556810000|2024-08-13 13:46:50|14969.11|14889.11|14966.01|14886.01|14969.45|14889.45|14966.01|14886.01|10
1723556820000|2024-08-13 13:47:00|14966.21|14886.21|14968.89|14888.89|14968.89|14888.89|14966.21|14886.21|10
1723556830000|2024-08-13 13:47:10|14969.04|14889.04|14963.33|14883.33|14969.04|14889.04|14963.33|14883.33|10
1723556840000|2024-08-13 13:47:20|14962.31|14882.31|14957.8|14877.8|14962.31|14882.31|14957.8|14877.8|10
1723556850000|2024-08-13 13:47:30|14957.28|14877.28|14957.72|14877.72|14957.72|14877.72|14956.4|14876.4|10
1723556860000|2024-08-13 13:47:40|14958.08|14878.08|14960.42|14880.42|14960.53|14880.53|14958.08|14878.08|10
1723556870000|2024-08-13 13:47:50|14960.21|14880.21|14962.39|14882.39|14962.39|14882.39|14960.19|14880.19|10
1723556880000|2024-08-13 13:48:00|14962.93|14882.93|14962.89|14882.89|14963.46|14883.46|14962.52|14882.52|10
1723556890000|2024-08-13 13:48:10|14962.82|14882.82|14962.37|14882.37|14962.86|14882.86|14961.9|14881.9|10
1723556900000|2024-08-13 13:48:20|14962.58|14882.58|14966.42|14886.42|14966.62|14886.62|14962.28|14882.28|10
1723556910000|2024-08-13 13:48:30|14966.59|14886.59|14963.37|14883.37|14966.59|14886.59|14963.28|14883.28|10
1723556920000|2024-08-13 13:48:40|14963.21|14883.21|14969.44|14889.44|14969.44|14889.44|14962.85|14882.85|10
1723556930000|2024-08-13 13:48:50|14968.48|14888.48|14969.12|14889.12|14969.22|14889.22|14968.26|14888.26|10
1723556940000|2024-08-13 13:49:00|14969.5|14889.5|14969.16|14889.16|14969.5|14889.5|14968.51|14888.51|10
1723556950000|2024-08-13 13:49:10|14969.33|14889.33|14968.8|14888.8|14969.33|14889.33|14968.11|14888.11|10
1723556960000|2024-08-13 13:49:20|14969.44|14889.44|14971.72|14891.72|14971.72|14891.72|14968.88|14888.88|10
1723556970000|2024-08-13 13:49:30|14971.96|14891.96|14979.2|14899.2|14979.2|14899.2|14971.96|14891.96|10
1723556980000|2024-08-13 13:49:40|14979.34|14899.34|14975.93|14895.93|14979.66|14899.66|14975.93|14895.93|10
1723556990000|2024-08-13 13:49:50|14976|14896|14975.82|14895.82|14976.6|14896.6|14975.44|14895.44|10
1723557000000|2024-08-13 13:50:00|14976.72|14896.72|14985|14905|14985|14905|14976.72|14896.72|10
1723557010000|2024-08-13 13:50:10|14985.67|14905.67|14982.36|14902.36|14987.42|14907.42|14982.36|14902.36|10
1723557020000|2024-08-13 13:50:20|14982.14|14902.14|14978.79|14898.79|14982.14|14902.14|14978.5|14898.5|10
1723557030000|2024-08-13 13:50:30|14979.15|14899.15|14982.48|14902.48|14982.48|14902.48|14978.91|14898.91|10
1723557040000|2024-08-13 13:50:40|14983.42|14903.42|14985.47|14905.47|14985.47|14905.47|14983.15|14903.15|10
1723557050000|2024-08-13 13:50:50|14985.14|14905.14|14982.49|14902.49|14985.41|14905.41|14982.49|14902.49|10
1723557060000|2024-08-13 13:51:00|14982.97|14902.97|14981.55|14901.55|14983.01|14903.01|14981.55|14901.55|10
1723557070000|2024-08-13 13:51:10|14981.35|14901.35|14984|14904|14984.86|14904.86|14981.35|14901.35|10
1723557080000|2024-08-13 13:51:20|14983.61|14903.61|14982.51|14902.51|14983.61|14903.61|14982.32|14902.32|10
1723557090000|2024-08-13 13:51:30|14982.74|14902.74|14985.86|14905.86|14985.86|14905.86|14982.49|14902.49|10
1723557100000|2024-08-13 13:51:40|14986.44|14906.44|14989.4|14909.4|14989.4|14909.4|14986.44|14906.44|10
1723557110000|2024-08-13 13:51:50|14989.41|14909.41|14988.26|14908.26|14989.5|14909.5|14988.26|14908.26|10
1723557120000|2024-08-13 13:52:00|14988.27|14908.27|14997.45|14917.45|14997.45|14917.45|14988.27|14908.27|10
1723557130000|2024-08-13 13:52:10|14998.15|14918.15|15000.25|14920.25|15000.52|14920.52|14997.46|14917.46|10
1723557140000|2024-08-13 13:52:20|14998.71|14918.71|14994.96|14914.96|14998.71|14918.71|14994.9|14914.9|10
1723557150000|2024-08-13 13:52:30|14994.8|14914.8|14993.11|14913.11|14994.8|14914.8|14992.98|14912.98|10
1723557160000|2024-08-13 13:52:40|14992.73|14912.73|14991.56|14911.56|14993.24|14913.24|14991.56|14911.56|10
1723557170000|2024-08-13 13:52:50|14991.89|14911.89|14991.57|14911.57|14992.54|14912.54|14991.57|14911.57|10
1723557180000|2024-08-13 13:53:00|14991.04|14911.04|14992.04|14912.04|14992.83|14912.83|14991.04|14911.04|10
1723557190000|2024-08-13 13:53:10|14991.6|14911.6|14991.55|14911.55|14991.6|14911.6|14990.43|14910.43|10
1723557200000|2024-08-13 13:53:20|14990.99|14910.99|14992.51|14912.51|14992.51|14912.51|14990.35|14910.35|10
1723557210000|2024-08-13 13:53:30|14992.55|14912.55|14993.67|14913.67|14994.14|14914.14|14992.55|14912.55|10
1723557220000|2024-08-13 13:53:40|14993.03|14913.03|14994.26|14914.26|14994.53|14914.53|14993.03|14913.03|10
1723557230000|2024-08-13 13:53:50|14994.28|14914.28|14993.01|14913.01|14994.28|14914.28|14993.01|14913.01|8
1723557240000|2024-08-13 13:54:00|14993.25|14913.25|14994.23|14914.23|14994.23|14914.23|14993.25|14913.25|10
1723557250000|2024-08-13 13:54:10|14994.16|14914.16|14990.03|14910.03|14994.41|14914.41|14990.03|14910.03|10
1723557260000|2024-08-13 13:54:20|14989.63|14909.63|14986.67|14906.67|14989.63|14909.63|14986.54|14906.54|10
1723557270000|2024-08-13 13:54:30|14986.98|14906.98|14991.8|14911.8|14991.8|14911.8|14986.98|14906.98|10
1723557280000|2024-08-13 13:54:40|14992.69|14912.69|14993.98|14913.98|14993.98|14913.98|14992.17|14912.17|10
1723557290000|2024-08-13 13:54:50|14993.54|14913.54|14993.11|14913.11|14993.54|14913.54|14992.52|14912.52|10
1723557300000|2024-08-13 13:55:00|14992.8|14912.8|14984.7|14904.7|14992.8|14912.8|14984.7|14904.7|10
1723557310000|2024-08-13 13:55:10|14982.41|14902.41|14972.64|14892.64|14982.41|14902.41|14971.98|14891.98|10
1723557320000|2024-08-13 13:55:20|14972.44|14892.44|14963.06|14883.06|14972.44|14892.44|14963.06|14883.06|10
1723557330000|2024-08-13 13:55:30|14963.53|14883.53|14963.07|14883.07|14963.53|14883.53|14961.83|14881.83|10
1723557340000|2024-08-13 13:55:40|14963.51|14883.51|14966.05|14886.05|14966.05|14886.05|14963.51|14883.51|10
1723557350000|2024-08-13 13:55:50|14966.43|14886.43|14965.03|14885.03|14966.51|14886.51|14965.03|14885.03|10
1723557360000|2024-08-13 13:56:00|14964.88|14884.88|14965.35|14885.35|14966.55|14886.55|14964.88|14884.88|10
1723557370000|2024-08-13 13:56:10|14965.34|14885.34|14961.83|14881.83|14965.34|14885.34|14961.83|14881.83|8
1723557380000|2024-08-13 13:56:20|14960.93|14880.93|14962.12|14882.12|14962.12|14882.12|14959.84|14879.84|10
1723557390000|2024-08-13 13:56:30|14962.42|14882.42|14963.74|14883.74|14964|14884|14962.33|14882.33|9
1723557400000|2024-08-13 13:56:40|14963.57|14883.57|14963.07|14883.07|14963.57|14883.57|14961.9|14881.9|10
1723557410000|2024-08-13 13:56:50|14963.02|14883.02|14967.17|14887.17|14967.17|14887.17|14963.02|14883.02|9
1723557420000|2024-08-13 13:57:00|14967.08|14887.08|14970.37|14890.37|14970.37|14890.37|14967.08|14887.08|10
1723557430000|2024-08-13 13:57:10|14970.25|14890.25|14974.15|14894.15|14974.15|14894.15|14970.16|14890.16|10
1723557440000|2024-08-13 13:57:20|14974.08|14894.08|14976.89|14896.89|14976.89|14896.89|14973.49|14893.49|10
1723557450000|2024-08-13 13:57:30|14976.71|14896.71|14979.04|14899.04|14979.17|14899.17|14976.57|14896.57|10
1723557460000|2024-08-13 13:57:40|14979.23|14899.23|14984.21|14904.21|14984.21|14904.21|14979.1|14899.1|10
1723557470000|2024-08-13 13:57:50|14984.58|14904.58|14981.24|14901.24|14984.58|14904.58|14981.24|14901.24|10
1723557480000|2024-08-13 13:58:00|14979.73|14899.73|14981.78|14901.78|14981.78|14901.78|14979.73|14899.73|10
1723557490000|2024-08-13 13:58:10|14981.49|14901.49|14983.3|14903.3|14983.3|14903.3|14980.78|14900.78|10
1723557500000|2024-08-13 13:58:20|14983.64|14903.64|14984.67|14904.67|14984.9|14904.9|14983.64|14903.64|9
1723557510000|2024-08-13 13:58:30|14984.55|14904.55|14985.48|14905.48|14985.48|14905.48|14984.41|14904.41|10
1723557520000|2024-08-13 13:58:40|14985.19|14905.19|14986.81|14906.81|14986.81|14906.81|14985.19|14905.19|10
1723557530000|2024-08-13 13:58:50|14986.9|14906.9|14986.47|14906.47|14986.9|14906.9|14986.44|14906.44|9
1723557540000|2024-08-13 13:59:00|14986.37|14906.37|14987.18|14907.18|14987.2|14907.2|14986.37|14906.37|9
1723557550000|2024-08-13 13:59:10|14987.25|14907.25|14987.06|14907.06|14987.25|14907.25|14986.36|14906.36|9
1723557560000|2024-08-13 13:59:20|14986.68|14906.68|14984.1|14904.1|14986.68|14906.68|14984.1|14904.1|10
1723557570000|2024-08-13 13:59:30|14984.06|14904.06|14984.82|14904.82|14984.82|14904.82|14983.39|14903.39|9
1723557580000|2024-08-13 13:59:40|14984.55|14904.55|14984.83|14904.83|14984.95|14904.95|14984.3|14904.3|10
1723557590000|2024-08-13 13:59:50|14984.74|14904.74|14984.02|14904.02|14984.91|14904.91|14983.48|14903.48|9
1723557600000|2024-08-13 14:00:00|14984.17|14904.17|14983.97|14903.97|14984.96|14904.96|14982.91|14902.91|10
1723557610000|2024-08-13 14:00:10|14984.16|14904.16|14982.42|14902.42|14984.5|14904.5|14981.9|14901.9|9
1723557620000|2024-08-13 14:00:20|14981.91|14901.91|14983.48|14903.48|14983.48|14903.48|14980.81|14900.81|9
1723557630000|2024-08-13 14:00:30|14983.25|14903.25|14984.05|14904.05|14984.78|14904.78|14983.12|14903.12|10
1723557640000|2024-08-13 14:00:40|14983.42|14903.42|14984.72|14904.72|14985.63|14905.63|14983.42|14903.42|10
1723557650000|2024-08-13 14:00:50|14985.19|14905.19|14986.21|14906.21|14986.21|14906.21|14984.76|14904.76|10
1723557660000|2024-08-13 14:01:00|14986.19|14906.19|14991.33|14911.33|14991.33|14911.33|14986.19|14906.19|10
1723557670000|2024-08-13 14:01:10|14991.37|14911.37|14992.17|14912.17|14992.17|14912.17|14990.31|14910.31|10
1723557680000|2024-08-13 14:01:20|14992.22|14912.22|14995.47|14915.47|14995.47|14915.47|14992.22|14912.22|10
1723557690000|2024-08-13 14:01:30|14995.25|14915.25|14995.42|14915.42|14995.42|14915.42|14993.56|14913.56|9
1723557700000|2024-08-13 14:01:40|14995.29|14915.29|15001.36|14921.36|15001.36|14921.36|14995.28|14915.28|9
1723557710000|2024-08-13 14:01:50|15001.53|14921.53|15006.07|14926.07|15006.07|14926.07|15001.53|14921.53|10
1723557720000|2024-08-13 14:02:00|15007.78|14927.78|15010.32|14930.32|15011.23|14931.23|15007.78|14927.78|10
1723557730000|2024-08-13 14:02:10|15011.53|14931.53|15008.48|14928.48|15011.53|14931.53|15008.48|14928.48|10
1723557740000|2024-08-13 14:02:20|15007.81|14927.81|15001.52|14921.52|15007.81|14927.81|15001.52|14921.52|10
1723557750000|2024-08-13 14:02:30|14999.86|14919.86|14995.56|14915.56|14999.86|14919.86|14994.8|14914.8|10
1723557760000|2024-08-13 14:02:40|14995.35|14915.35|14994.74|14914.74|14995.37|14915.37|14993.97|14913.97|9
1723557770000|2024-08-13 14:02:50|14994.5|14914.5|14994.32|14914.32|14994.57|14914.57|14993.8|14913.8|10
1723557780000|2024-08-13 14:03:00|14994.35|14914.35|14995.22|14915.22|14995.46|14915.46|14994.34|14914.34|10
1723557790000|2024-08-13 14:03:10|14995.4|14915.4|14994.76|14914.76|14995.68|14915.68|14994.12|14914.12|10
1723557800000|2024-08-13 14:03:20|14994.15|14914.15|14987.91|14907.91|14994.22|14914.22|14987.91|14907.91|10
1723557810000|2024-08-13 14:03:30|14988.2|14908.2|14989.44|14909.44|14989.44|14909.44|14987.88|14907.88|10
1723557820000|2024-08-13 14:03:40|14990.69|14910.69|14989.96|14909.96|14992.64|14912.64|14989.96|14909.96|10
1723557830000|2024-08-13 14:03:50|14990.32|14910.32|14987.38|14907.38|14990.32|14910.32|14987.38|14907.38|10
1723557840000|2024-08-13 14:04:00|14987.33|14907.33|14988.74|14908.74|14988.74|14908.74|14987.3|14907.3|9
1723557850000|2024-08-13 14:04:10|14988.81|14908.81|14987.99|14907.99|14989.01|14909.01|14987.99|14907.99|10
1723557860000|2024-08-13 14:04:20|14988.19|14908.19|14986.1|14906.1|14988.52|14908.52|14986.1|14906.1|10
1723557870000|2024-08-13 14:04:30|14986.31|14906.31|14988.55|14908.55|14988.79|14908.79|14986.01|14906.01|10
1723557880000|2024-08-13 14:04:40|14988.4|14908.4|14987.61|14907.61|14988.64|14908.64|14987.61|14907.61|10
1723557890000|2024-08-13 14:04:50|14987.36|14907.36|14985.79|14905.79|14988.74|14908.74|14985.79|14905.79|10
1723557900000|2024-08-13 14:05:00|14985.73|14905.73|14982.61|14902.61|14986.05|14906.05|14982.61|14902.61|10
1723557910000|2024-08-13 14:05:10|14982.31|14902.31|14977.05|14897.05|14982.31|14902.31|14977.05|14897.05|10
1723557920000|2024-08-13 14:05:20|14977.23|14897.23|14974.78|14894.78|14978.01|14898.01|14974.52|14894.52|10
1723557930000|2024-08-13 14:05:30|14974.38|14894.38|14972.31|14892.31|14974.88|14894.88|14972.31|14892.31|9
1723557940000|2024-08-13 14:05:40|14971.77|14891.77|14972.75|14892.75|14972.75|14892.75|14971.33|14891.33|10
1723557950000|2024-08-13 14:05:50|14972.24|14892.24|14970.92|14890.92|14972.24|14892.24|14970.26|14890.26|10
1723557960000|2024-08-13 14:06:00|14970.58|14890.58|14972.8|14892.8|14972.8|14892.8|14970.58|14890.58|10
1723557970000|2024-08-13 14:06:10|14973.09|14893.09|14972.06|14892.06|14973.49|14893.49|14972.06|14892.06|10
1723557980000|2024-08-13 14:06:20|14971.62|14891.62|14970.99|14890.99|14971.62|14891.62|14970.91|14890.91|10
1723557990000|2024-08-13 14:06:30|14970.48|14890.48|14967.88|14887.88|14970.48|14890.48|14966.13|14886.13|10
1723558000000|2024-08-13 14:06:40|14967.94|14887.94|14969.34|14889.34|14969.53|14889.53|14967.62|14887.62|10
1723558010000|2024-08-13 14:06:50|14969.73|14889.73|14973.43|14893.43|14973.43|14893.43|14969.73|14889.73|10
1723558020000|2024-08-13 14:07:00|14973.44|14893.44|14979.02|14899.02|14979.02|14899.02|14973.44|14893.44|10
1723558030000|2024-08-13 14:07:10|14979.85|14899.85|14980.32|14900.32|14980.57|14900.57|14979.85|14899.85|9
1723558040000|2024-08-13 14:07:20|14980.8|14900.8|14984.21|14904.21|14984.21|14904.21|14980.8|14900.8|10
1723558050000|2024-08-13 14:07:30|14984.41|14904.41|14986.13|14906.13|14986.25|14906.25|14984.4|14904.4|10
1723558060000|2024-08-13 14:07:40|14988.19|14908.19|14988.66|14908.66|14988.66|14908.66|14988.19|14908.19|10
1723558070000|2024-08-13 14:07:50|14988.41|14908.41|14988.2|14908.2|14988.6|14908.6|14987.92|14907.92|9
1723558080000|2024-08-13 14:08:00|14988.22|14908.22|14983.33|14903.33|14988.22|14908.22|14983.3|14903.3|10
1723558090000|2024-08-13 14:08:10|14983.31|14903.31|14984.43|14904.43|14984.71|14904.71|14983.31|14903.31|10
1723558100000|2024-08-13 14:08:20|14984.64|14904.64|14984.88|14904.88|14985.43|14905.43|14984.55|14904.55|10
1723558110000|2024-08-13 14:08:30|14985.56|14905.56|14986.6|14906.6|14986.6|14906.6|14984.81|14904.81|10
1723558120000|2024-08-13 14:08:40|14986.66|14906.66|14988.36|14908.36|14988.36|14908.36|14986.66|14906.66|9
1723558130000|2024-08-13 14:08:50|14988.59|14908.59|14991.74|14911.74|14991.91|14911.91|14988.59|14908.59|10
1723558140000|2024-08-13 14:09:00|14991.8|14911.8|14994.31|14914.31|14994.31|14914.31|14990.76|14910.76|10
1723558150000|2024-08-13 14:09:10|14995.2|14915.2|14992.32|14912.32|14995.2|14915.2|14992.32|14912.32|10
1723558160000|2024-08-13 14:09:20|14992.5|14912.5|14991.33|14911.33|14993.34|14913.34|14990.99|14910.99|10
1723558170000|2024-08-13 14:09:30|14991.34|14911.34|14993.34|14913.34|14993.78|14913.78|14991.34|14911.34|10
1723558180000|2024-08-13 14:09:40|14993.72|14913.72|14991.49|14911.49|14994.39|14914.39|14991.49|14911.49|10
1723558190000|2024-08-13 14:09:50|14990.85|14910.85|14989.52|14909.52|14990.85|14910.85|14988.95|14908.95|10
1723558200000|2024-08-13 14:10:00|14989.36|14909.36|14980.21|14900.21|14989.51|14909.51|14980.21|14900.21|10
1723558210000|2024-08-13 14:10:10|14979.89|14899.89|14981.45|14901.45|14981.45|14901.45|14979.08|14899.08|10
1723558220000|2024-08-13 14:10:20|14981.86|14901.86|14983.44|14903.44|14983.44|14903.44|14981.45|14901.45|10
1723558230000|2024-08-13 14:10:30|14983.26|14903.26|14986.29|14906.29|14986.29|14906.29|14983.26|14903.26|10
1723558240000|2024-08-13 14:10:40|14986.51|14906.51|14987.42|14907.42|14988.49|14908.49|14986.51|14906.51|10
1723558250000|2024-08-13 14:10:50|14987.4|14907.4|14981.77|14901.77|14987.4|14907.4|14981.77|14901.77|10
1723558260000|2024-08-13 14:11:00|14981.9|14901.9|14975.24|14895.24|14981.9|14901.9|14975.24|14895.24|10
1723558270000|2024-08-13 14:11:10|14974.36|14894.36|14971.62|14891.62|14974.36|14894.36|14970.93|14890.93|10
1723558280000|2024-08-13 14:11:20|14971.93|14891.93|14971.12|14891.12|14972.06|14892.06|14971.12|14891.12|10
1723558290000|2024-08-13 14:11:30|14971.46|14891.46|14973.8|14893.8|14973.8|14893.8|14970.72|14890.72|10
1723558300000|2024-08-13 14:11:40|14974.35|14894.35|14973.83|14893.83|14974.36|14894.36|14973.57|14893.57|10
1723558310000|2024-08-13 14:11:50|14974.33|14894.33|14973.03|14893.03|14974.33|14894.33|14972.96|14892.96|10
1723558320000|2024-08-13 14:12:00|14973.15|14893.15|14974.62|14894.62|14974.62|14894.62|14973.15|14893.15|9
1723558330000|2024-08-13 14:12:10|14974.69|14894.69|14974.8|14894.8|14975.76|14895.76|14974.69|14894.69|10
1723558340000|2024-08-13 14:12:20|14974.69|14894.69|14973.39|14893.39|14975.27|14895.27|14973.29|14893.29|10
1723558350000|2024-08-13 14:12:30|14973.37|14893.37|14975.49|14895.49|14975.49|14895.49|14973.25|14893.25|10
1723558360000|2024-08-13 14:12:40|14976.01|14896.01|14979.41|14899.41|14979.41|14899.41|14976.01|14896.01|9
1723558370000|2024-08-13 14:12:50|14979.36|14899.36|14982.86|14902.86|14983.85|14903.85|14979.36|14899.36|10
1723558380000|2024-08-13 14:13:00|14983.02|14903.02|14991.03|14911.03|14991.03|14911.03|14983.02|14903.02|9
1723558390000|2024-08-13 14:13:10|14990.25|14910.25|14991.09|14911.09|14991.09|14911.09|14989.48|14909.48|10
1723558400000|2024-08-13 14:13:20|14990.69|14910.69|14991.1|14911.1|14991.58|14911.58|14990.36|14910.36|10
1723558410000|2024-08-13 14:13:30|14991.29|14911.29|14994.88|14914.88|14994.88|14914.88|14991.29|14911.29|10
1723558420000|2024-08-13 14:13:40|14994.96|14914.96|14992.6|14912.6|14994.96|14914.96|14992.6|14912.6|10
1723558430000|2024-08-13 14:13:50|14991.96|14911.96|14988.5|14908.5|14991.96|14911.96|14988|14908|10
1723558440000|2024-08-13 14:14:00|14988.34|14908.34|14986.3|14906.3|14988.34|14908.34|14986.28|14906.28|10
1723558450000|2024-08-13 14:14:10|14985.92|14905.92|14987.83|14907.83|14987.83|14907.83|14985.65|14905.65|10
1723558460000|2024-08-13 14:14:20|14988.1|14908.1|14990.97|14910.97|14990.97|14910.97|14988.1|14908.1|10
1723558470000|2024-08-13 14:14:30|14991.98|14911.98|14993.86|14913.86|14994.07|14914.07|14991.98|14911.98|10
1723558480000|2024-08-13 14:14:40|14994.1|14914.1|14993.47|14913.47|14994.68|14914.68|14993.44|14913.44|9
1723558490000|2024-08-13 14:14:50|14993.08|14913.08|14994.07|14914.07|14995.12|14915.12|14993.08|14913.08|10
1723558500000|2024-08-13 14:15:00|14993.98|14913.98|14995.53|14915.53|14995.53|14915.53|14993.9|14913.9|10
1723558510000|2024-08-13 14:15:10|14995.83|14915.83|15004.78|14924.78|15004.78|14924.78|14995.83|14915.83|10
1723558520000|2024-08-13 14:15:20|15005.42|14925.42|15005.59|14925.59|15007.42|14927.42|15005.42|14925.42|10
1723558530000|2024-08-13 14:15:30|15006.17|14926.17|15001.97|14921.97|15006.66|14926.66|15001.97|14921.97|10
1723558540000|2024-08-13 14:15:40|15001.12|14921.12|15003.57|14923.57|15003.57|14923.57|15001.12|14921.12|10
1723558550000|2024-08-13 14:15:50|15002.67|14922.67|15003.25|14923.25|15003.25|14923.25|15000.73|14920.73|10
1723558560000|2024-08-13 14:16:00|15003.86|14923.86|15009.63|14929.63|15009.63|14929.63|15003.62|14923.62|9
1723558570000|2024-08-13 14:16:10|15010.48|14930.48|15009.39|14929.39|15010.91|14930.91|15009.29|14929.29|10
1723558580000|2024-08-13 14:16:20|15008.32|14928.32|15005.59|14925.59|15008.32|14928.32|15005.05|14925.05|10
1723558590000|2024-08-13 14:16:30|15005.15|14925.15|15006.24|14926.24|15007.04|14927.04|15005.15|14925.15|10
1723558600000|2024-08-13 14:16:40|15005.66|14925.66|15004.16|14924.16|15005.66|14925.66|15003.81|14923.81|10
1723558610000|2024-08-13 14:16:50|15004.58|14924.58|15001.26|14921.26|15004.58|14924.58|15001.26|14921.26|10
1723558620000|2024-08-13 14:17:00|15001.22|14921.22|15001.32|14921.32|15003.97|14923.97|15001.22|14921.22|10
1723558630000|2024-08-13 14:17:10|15001.3|14921.3|15001.02|14921.02|15002.38|14922.38|15001.02|14921.02|10
1723558640000|2024-08-13 14:17:20|15000.45|14920.45|14996.17|14916.17|15000.45|14920.45|14996.17|14916.17|10
1723558650000|2024-08-13 14:17:30|14996.64|14916.64|14996.71|14916.71|14996.97|14916.97|14996.19|14916.19|10
1723558660000|2024-08-13 14:17:40|14996.57|14916.57|14992.73|14912.73|14997.13|14917.13|14992.73|14912.73|10
1723558670000|2024-08-13 14:17:50|14992.38|14912.38|14990.38|14910.38|14992.38|14912.38|14988.64|14908.64|10
1723558680000|2024-08-13 14:18:00|14990.73|14910.73|14991.93|14911.93|14993.05|14913.05|14990.73|14910.73|10
1723558690000|2024-08-13 14:18:10|14992.42|14912.42|14990.97|14910.97|14993|14913|14990.97|14910.97|9
1723558700000|2024-08-13 14:18:20|14990.8|14910.8|14988.31|14908.31|14990.8|14910.8|14987.7|14907.7|10
1723558710000|2024-08-13 14:18:30|14988.44|14908.44|14990.13|14910.13|14990.51|14910.51|14988.44|14908.44|10
1723558720000|2024-08-13 14:18:40|14989.58|14909.58|14987.53|14907.53|14989.58|14909.58|14987.53|14907.53|10
1723558730000|2024-08-13 14:18:50|14987.44|14907.44|14986.58|14906.58|14987.72|14907.72|14985.9|14905.9|10
1723558740000|2024-08-13 14:19:00|14986.22|14906.22|14986.14|14906.14|14986.98|14906.98|14986.14|14906.14|10
1723558750000|2024-08-13 14:19:10|14986.62|14906.62|14988.46|14908.46|14988.47|14908.47|14986.47|14906.47|10
1723558760000|2024-08-13 14:19:20|14989.63|14909.63|14991.55|14911.55|14991.55|14911.55|14989.63|14909.63|10
1723558770000|2024-08-13 14:19:30|14991.3|14911.3|14991.49|14911.49|14991.63|14911.63|14990.89|14910.89|10
1723558780000|2024-08-13 14:19:40|14991.45|14911.45|14990.6|14910.6|14992.43|14912.43|14990.6|14910.6|10
1723558790000|2024-08-13 14:19:50|14989.75|14909.75|14985.34|14905.34|14989.75|14909.75|14985.21|14905.21|10
1723558800000|2024-08-13 14:20:00|14985.82|14905.82|14986.79|14906.79|14986.84|14906.84|14985.82|14905.82|10
1723558810000|2024-08-13 14:20:10|14986.13|14906.13|14984.26|14904.26|14986.13|14906.13|14984.26|14904.26|10
1723558820000|2024-08-13 14:20:20|14983.53|14903.53|14983|14903|14984.31|14904.31|14982.67|14902.67|10
1723558830000|2024-08-13 14:20:30|14982.67|14902.67|14984.01|14904.01|14984.01|14904.01|14982.42|14902.42|9
1723558840000|2024-08-13 14:20:40|14984.24|14904.24|14984.34|14904.34|14984.88|14904.88|14984.17|14904.17|10
1723558850000|2024-08-13 14:20:50|14984.32|14904.32|14986.84|14906.84|14986.84|14906.84|14984.28|14904.28|10
1723558860000|2024-08-13 14:21:00|14986.76|14906.76|14986|14906|14986.76|14906.76|14985.44|14905.44|10
1723558870000|2024-08-13 14:21:10|14986.71|14906.71|14985.35|14905.35|14986.71|14906.71|14985.18|14905.18|10
1723558880000|2024-08-13 14:21:20|14985.72|14905.72|14984.67|14904.67|14985.72|14905.72|14984.39|14904.39|10
1723558890000|2024-08-13 14:21:30|14984.45|14904.45|14978.55|14898.55|14984.45|14904.45|14978.55|14898.55|10
1723558900000|2024-08-13 14:21:40|14977.87|14897.87|14971.03|14891.03|14977.87|14897.87|14971.03|14891.03|10
1723558910000|2024-08-13 14:21:50|14970.69|14890.69|14970.54|14890.54|14971.26|14891.26|14970.48|14890.48|10
1723558920000|2024-08-13 14:22:00|14970.03|14890.03|14965.01|14885.01|14970.03|14890.03|14965.01|14885.01|9
1723558930000|2024-08-13 14:22:10|14962.79|14882.79|14958.78|14878.78|14962.79|14882.79|14958.78|14878.78|10
1723558940000|2024-08-13 14:22:20|14959.06|14879.06|14959.24|14879.24|14959.48|14879.48|14958.3|14878.3|9
1723558950000|2024-08-13 14:22:30|14958.71|14878.71|14962.6|14882.6|14962.6|14882.6|14958.71|14878.71|10
1723558960000|2024-08-13 14:22:40|14963.4|14883.4|14967.11|14887.11|14967.11|14887.11|14963.4|14883.4|10
1723558970000|2024-08-13 14:22:50|14966.89|14886.89|14961.91|14881.91|14967.1|14887.1|14961.91|14881.91|10
1723558980000|2024-08-13 14:23:00|14961.95|14881.95|14954.65|14874.65|14961.95|14881.95|14954.65|14874.65|10
1723558990000|2024-08-13 14:23:10|14955.16|14875.16|14957.27|14877.27|14957.27|14877.27|14955.16|14875.16|10
1723559000000|2024-08-13 14:23:20|14957.21|14877.21|14958.3|14878.3|14958.79|14878.79|14957.02|14877.02|10
1723559010000|2024-08-13 14:23:30|14958.82|14878.82|14958.57|14878.57|14959.92|14879.92|14958.57|14878.57|10
1723559020000|2024-08-13 14:23:40|14958.04|14878.04|14957.81|14877.81|14958.04|14878.04|14956.34|14876.34|10
1723559030000|2024-08-13 14:23:50|14958.14|14878.14|14961.9|14881.9|14961.9|14881.9|14958.14|14878.14|10
1723559040000|2024-08-13 14:24:00|14962.3|14882.3|14963.08|14883.08|14963.5|14883.5|14962.3|14882.3|10
1723559050000|2024-08-13 14:24:10|14963.29|14883.29|14962.21|14882.21|14963.91|14883.91|14962.19|14882.19|10
1723559060000|2024-08-13 14:24:20|14962.39|14882.39|14961.74|14881.74|14962.39|14882.39|14961.32|14881.32|10
1723559070000|2024-08-13 14:24:30|14961.61|14881.61|14964.27|14884.27|14964.58|14884.58|14961.61|14881.61|10
1723559080000|2024-08-13 14:24:40|14964.36|14884.36|14963.78|14883.78|14965.67|14885.67|14963.78|14883.78|10
1723559090000|2024-08-13 14:24:50|14964.38|14884.38|14957.18|14877.18|14964.38|14884.38|14957.18|14877.18|9
1723559100000|2024-08-13 14:25:00|14956.86|14876.86|14957.2|14877.2|14958.13|14878.13|14956.46|14876.46|10
1723559110000|2024-08-13 14:25:10|14956.73|14876.73|14954.16|14874.16|14956.73|14876.73|14954.16|14874.16|10
1723559120000|2024-08-13 14:25:20|14952.38|14872.38|14946.99|14866.99|14952.38|14872.38|14946.99|14866.99|10
1723559130000|2024-08-13 14:25:30|14946.96|14866.96|14949.02|14869.02|14949.02|14869.02|14946.83|14866.83|10
1723559140000|2024-08-13 14:25:40|14948.65|14868.65|14949.89|14869.89|14950.21|14870.21|14948.65|14868.65|10
1723559150000|2024-08-13 14:25:50|14949.81|14869.81|14953.79|14873.79|14953.79|14873.79|14949.81|14869.81|10
1723559160000|2024-08-13 14:26:00|14953.69|14873.69|14955.34|14875.34|14955.34|14875.34|14953.69|14873.69|10
1723559170000|2024-08-13 14:26:10|14955.43|14875.43|14954.57|14874.57|14955.52|14875.52|14954.46|14874.46|9
1723559180000|2024-08-13 14:26:20|14954.51|14874.51|14954.61|14874.61|14954.69|14874.69|14954.14|14874.14|10
1723559190000|2024-08-13 14:26:30|14955.06|14875.06|14956.79|14876.79|14956.79|14876.79|14955.03|14875.03|9
1723559200000|2024-08-13 14:26:40|14957.56|14877.56|14958.43|14878.43|14959.12|14879.12|14957.56|14877.56|10
1723559210000|2024-08-13 14:26:50|14958.15|14878.15|14959.07|14879.07|14959.07|14879.07|14957.99|14877.99|10
1723559220000|2024-08-13 14:27:00|14959.03|14879.03|14960.34|14880.34|14960.65|14880.65|14959.03|14879.03|10
1723559230000|2024-08-13 14:27:10|14960.45|14880.45|14961.44|14881.44|14961.81|14881.81|14960.45|14880.45|10
1723559240000|2024-08-13 14:27:20|14961.38|14881.38|14963.64|14883.64|14963.64|14883.64|14961.38|14881.38|10
1723559250000|2024-08-13 14:27:30|14963.54|14883.54|14962.82|14882.82|14963.54|14883.54|14962.68|14882.68|10
1723559260000|2024-08-13 14:27:40|14963.05|14883.05|14963|14883|14963.05|14883.05|14962.1|14882.1|9
1723559270000|2024-08-13 14:27:50|14963.25|14883.25|14960.05|14880.05|14963.25|14883.25|14960.05|14880.05|10
1723559280000|2024-08-13 14:28:00|14959.74|14879.74|14957.93|14877.93|14960.03|14880.03|14957.93|14877.93|10
1723559290000|2024-08-13 14:28:10|14957.86|14877.86|14957.51|14877.51|14957.86|14877.86|14957.14|14877.14|9
1723559300000|2024-08-13 14:28:20|14957.53|14877.53|14959.45|14879.45|14959.45|14879.45|14957.26|14877.26|10
1723559310000|2024-08-13 14:28:30|14959.82|14879.82|14959.33|14879.33|14960.42|14880.42|14959.29|14879.29|10
1723559320000|2024-08-13 14:28:40|14959.46|14879.46|14960.31|14880.31|14960.31|14880.31|14959.46|14879.46|9
1723559330000|2024-08-13 14:28:50|14960.38|14880.38|14959.93|14879.93|14960.38|14880.38|14959.58|14879.58|9
1723559340000|2024-08-13 14:29:00|14959.74|14879.74|14956.02|14876.02|14959.74|14879.74|14956.02|14876.02|10
1723559350000|2024-08-13 14:29:10|14955.94|14875.94|14951.82|14871.82|14955.94|14875.94|14951.82|14871.82|10
1723559360000|2024-08-13 14:29:20|14951.69|14871.69|14950.91|14870.91|14951.69|14871.69|14950.91|14870.91|10
1723559370000|2024-08-13 14:29:30|14950.8|14870.8|14948.41|14868.41|14950.8|14870.8|14948.41|14868.41|9
1723559380000|2024-08-13 14:29:40|14947.4|14867.4|14947.53|14867.53|14947.53|14867.53|14947.06|14867.06|10
1723559390000|2024-08-13 14:29:50|14947.06|14867.06|14947.23|14867.23|14947.44|14867.44|14947.06|14867.06|10
1723559400000|2024-08-13 14:30:00|14947.43|14867.43|14945.43|14865.43|14947.78|14867.78|14945.24|14865.24|9
1723559410000|2024-08-13 14:30:10|14944.82|14864.82|14933.66|14853.66|14944.82|14864.82|14933.66|14853.66|10
1723559420000|2024-08-13 14:30:20|14932.66|14852.66|14929.39|14849.39|14932.66|14852.66|14928.82|14848.82|10
1723559430000|2024-08-13 14:30:30|14929.37|14849.37|14920.45|14840.45|14929.37|14849.37|14920.23|14840.23|10
1723559440000|2024-08-13 14:30:40|14918.99|14838.99|14913.39|14833.39|14918.99|14838.99|14912.61|14832.61|10
1723559450000|2024-08-13 14:30:50|14913.14|14833.14|14913.9|14833.9|14914.47|14834.47|14913.14|14833.14|9
1723559460000|2024-08-13 14:31:00|14913.83|14833.83|14909.54|14829.54|14915.37|14835.37|14909.54|14829.54|10
1723559470000|2024-08-13 14:31:10|14907.9|14827.9|14901.8|14821.8|14907.9|14827.9|14901.8|14821.8|10
1723559480000|2024-08-13 14:31:20|14900.69|14820.69|14895.84|14815.84|14900.69|14820.69|14895.84|14815.84|10
1723559490000|2024-08-13 14:31:30|14894.54|14814.54|14884.47|14804.47|14894.54|14814.54|14884.47|14804.47|10
1723559500000|2024-08-13 14:31:40|14884.22|14804.22|14870.98|14790.98|14884.22|14804.22|14870.98|14790.98|10
1723559510000|2024-08-13 14:31:50|14871.12|14791.12|14876.02|14796.02|14876.02|14796.02|14870.45|14790.45|10
1723559520000|2024-08-13 14:32:00|14876.16|14796.16|14875.13|14795.13|14877.21|14797.21|14875.13|14795.13|10
1723559530000|2024-08-13 14:32:10|14874.86|14794.86|14872.17|14792.17|14874.86|14794.86|14871.82|14791.82|10
1723559540000|2024-08-13 14:32:20|14872.19|14792.19|14874.54|14794.54|14874.54|14794.54|14871.32|14791.32|10
1723559550000|2024-08-13 14:32:30|14876.01|14796.01|14877.35|14797.35|14877.7|14797.7|14876.01|14796.01|10
1723559560000|2024-08-13 14:32:40|14877.5|14797.5|14873.27|14793.27|14877.92|14797.92|14873.27|14793.27|10
1723559570000|2024-08-13 14:32:50|14874.08|14794.08|14871.8|14791.8|14874.08|14794.08|14871.46|14791.46|10
1723559580000|2024-08-13 14:33:00|14871.9|14791.9|14869.07|14789.07|14872.28|14792.28|14868.76|14788.76|10
1723559590000|2024-08-13 14:33:10|14869.29|14789.29|14860.3|14780.3|14869.29|14789.29|14860.14|14780.14|10
1723559600000|2024-08-13 14:33:20|14859.37|14779.37|14851.61|14771.61|14859.37|14779.37|14851.6|14771.6|10
1723559610000|2024-08-13 14:33:30|14851.46|14771.46|14845.73|14765.73|14851.46|14771.46|14845.73|14765.73|10
1723559620000|2024-08-13 14:33:40|14845.82|14765.82|14849.78|14769.78|14849.78|14769.78|14845.82|14765.82|10
1723559630000|2024-08-13 14:33:50|14852.25|14772.25|14847.35|14767.35|14852.89|14772.89|14847.35|14767.35|10
1723559640000|2024-08-13 14:34:00|14846.85|14766.85|14851.38|14771.38|14851.38|14771.38|14846.85|14766.85|10
1723559650000|2024-08-13 14:34:10|14852.45|14772.45|14852.34|14772.34|14854.08|14774.08|14852.32|14772.32|10
1723559660000|2024-08-13 14:34:20|14852.9|14772.9|14856.6|14776.6|14856.6|14776.6|14852.9|14772.9|10
1723559670000|2024-08-13 14:34:30|14857.05|14777.05|14860.17|14780.17|14860.17|14780.17|14857.05|14777.05|8
1723559680000|2024-08-13 14:34:40|14860.26|14780.26|14858.82|14778.82|14862.01|14782.01|14858.82|14778.82|10
1723559690000|2024-08-13 14:34:50|14858.71|14778.71|14859.97|14779.97|14860.15|14780.15|14858.71|14778.71|10
1723559700000|2024-08-13 14:35:00|14860.28|14780.28|14857.28|14777.28|14860.28|14780.28|14855.59|14775.59|9
1723559710000|2024-08-13 14:35:10|14856.86|14776.86|14855.18|14775.18|14857.34|14777.34|14855.06|14775.06|10
1723559720000|2024-08-13 14:35:20|14855.05|14775.05|14852.36|14772.36|14855.05|14775.05|14852.28|14772.28|9
1723559730000|2024-08-13 14:35:30|14853.07|14773.07|14856.43|14776.43|14856.43|14776.43|14853.07|14773.07|9
1723559740000|2024-08-13 14:35:40|14857.22|14777.22|14858.17|14778.17|14858.72|14778.72|14857.22|14777.22|10
1723559750000|2024-08-13 14:35:50|14858.04|14778.04|14859.6|14779.6|14860.32|14780.32|14857.59|14777.59|10
1723559760000|2024-08-13 14:36:00|14860.75|14780.75|14857.31|14777.31|14860.75|14780.75|14854.56|14774.56|10
1723559770000|2024-08-13 14:36:10|14857.88|14777.88|14858.79|14778.79|14859.16|14779.16|14857.77|14777.77|10
1723559780000|2024-08-13 14:36:20|14858.76|14778.76|14861.48|14781.48|14861.48|14781.48|14858.76|14778.76|10
1723559790000|2024-08-13 14:36:30|14861.24|14781.24|14860.37|14780.37|14861.61|14781.61|14860.34|14780.34|9
1723559800000|2024-08-13 14:36:40|14859.94|14779.94|14862.43|14782.43|14862.43|14782.43|14859.94|14779.94|10
1723559810000|2024-08-13 14:36:50|14862.91|14782.91|14865.16|14785.16|14865.16|14785.16|14862.91|14782.91|10
1723559820000|2024-08-13 14:37:00|14865.22|14785.22|14866.95|14786.95|14867.1|14787.1|14865.21|14785.21|10
1723559830000|2024-08-13 14:37:10|14866.91|14786.91|14867.29|14787.29|14867.29|14787.29|14865.75|14785.75|10
1723559840000|2024-08-13 14:37:20|14867.01|14787.01|14862.95|14782.95|14867.01|14787.01|14862.95|14782.95|10
1723559850000|2024-08-13 14:37:30|14862.59|14782.59|14863.99|14783.99|14863.99|14783.99|14861.24|14781.24|10
1723559860000|2024-08-13 14:37:40|14864.14|14784.14|14865.38|14785.38|14865.78|14785.78|14863.31|14783.31|10
1723559870000|2024-08-13 14:37:50|14865.65|14785.65|14865.33|14785.33|14865.79|14785.79|14865.08|14785.08|10
1723559880000|2024-08-13 14:38:00|14865.63|14785.63|14860.63|14780.63|14866.25|14786.25|14860.63|14780.63|10
1723559890000|2024-08-13 14:38:10|14859.78|14779.78|14859.59|14779.59|14859.82|14779.82|14859.46|14779.46|10
1723559900000|2024-08-13 14:38:20|14860.73|14780.73|14860.32|14780.32|14861.75|14781.75|14860.18|14780.18|9
1723559910000|2024-08-13 14:38:30|14860.33|14780.33|14856.33|14776.33|14860.33|14780.33|14856.33|14776.33|10
1723559920000|2024-08-13 14:38:40|14856.31|14776.31|14857.92|14777.92|14857.92|14777.92|14855.82|14775.82|10
1723559930000|2024-08-13 14:38:50|14857.82|14777.82|14858.17|14778.17|14858.71|14778.71|14857.48|14777.48|9
1723559940000|2024-08-13 14:39:00|14857.6|14777.6|14860.11|14780.11|14860.11|14780.11|14857.25|14777.25|9
1723559950000|2024-08-13 14:39:10|14860.75|14780.75|14862.98|14782.98|14862.98|14782.98|14860.62|14780.62|10
1723559960000|2024-08-13 14:39:20|14862.8|14782.8|14864.59|14784.59|14864.68|14784.68|14862.7|14782.7|10
1723559970000|2024-08-13 14:39:30|14864.9|14784.9|14865.5|14785.5|14865.5|14785.5|14863.33|14783.33|10
1723559980000|2024-08-13 14:39:40|14865.74|14785.74|14866.74|14786.74|14866.74|14786.74|14865.74|14785.74|8
1723559990000|2024-08-13 14:39:50|14867.06|14787.06|14866.73|14786.73|14867.06|14787.06|14866.5|14786.5|9
1723560000000|2024-08-13 14:40:00|14866.55|14786.55|14871.79|14791.79|14871.79|14791.79|14866.55|14786.55|10
1723560010000|2024-08-13 14:40:10|14871.36|14791.36|14872.09|14792.09|14873.54|14793.54|14871.36|14791.36|10
1723560020000|2024-08-13 14:40:20|14872.46|14792.46|14872.63|14792.63|14872.63|14792.63|14871.91|14791.91|10
1723560030000|2024-08-13 14:40:30|14872.41|14792.41|14870.85|14790.85|14872.41|14792.41|14870.78|14790.78|10
1723560040000|2024-08-13 14:40:40|14870.97|14790.97|14870.83|14790.83|14870.98|14790.98|14869.64|14789.64|10
1723560050000|2024-08-13 14:40:50|14870.59|14790.59|14871.78|14791.78|14871.78|14791.78|14870.33|14790.33|10
1723560060000|2024-08-13 14:41:00|14872.08|14792.08|14883.62|14803.62|14883.71|14803.71|14872.08|14792.08|10
1723560070000|2024-08-13 14:41:10|14883.31|14803.31|14886.4|14806.4|14886.4|14806.4|14883.17|14803.17|10
1723560080000|2024-08-13 14:41:20|14886.79|14806.79|14888.61|14808.61|14888.99|14808.99|14886.44|14806.44|10
1723560090000|2024-08-13 14:41:30|14888.67|14808.67|14888.89|14808.89|14888.89|14808.89|14886.95|14806.95|9
1723560100000|2024-08-13 14:41:40|14888.76|14808.76|14892.32|14812.32|14892.32|14812.32|14888.68|14808.68|10
1723560110000|2024-08-13 14:41:50|14892.15|14812.15|14892.04|14812.04|14892.67|14812.67|14892.04|14812.04|9
1723560120000|2024-08-13 14:42:00|14892.2|14812.2|14892.54|14812.54|14892.54|14812.54|14891.59|14811.59|10
1723560130000|2024-08-13 14:42:10|14893.81|14813.81|14894.11|14814.11|14894.11|14814.11|14892.78|14812.78|10
1723560140000|2024-08-13 14:42:20|14894.14|14814.14|14900.25|14820.25|14900.78|14820.78|14894.14|14814.14|10
1723560150000|2024-08-13 14:42:30|14900.16|14820.16|14899.8|14819.8|14900.21|14820.21|14899.59|14819.59|9
1723560160000|2024-08-13 14:42:40|14899.45|14819.45|14899.94|14819.94|14900.07|14820.07|14899.33|14819.33|10
1723560170000|2024-08-13 14:42:50|14899.98|14819.98|14900.53|14820.53|14900.79|14820.79|14899.98|14819.98|10
1723560180000|2024-08-13 14:43:00|14900.77|14820.77|14900.86|14820.86|14900.95|14820.95|14900.58|14820.58|10
1723560190000|2024-08-13 14:43:10|14901.24|14821.24|14899.48|14819.48|14901.24|14821.24|14899.48|14819.48|10
1723560200000|2024-08-13 14:43:20|14900.06|14820.06|14899.6|14819.6|14900.39|14820.39|14899.6|14819.6|10
1723560210000|2024-08-13 14:43:30|14900.24|14820.24|14901.2|14821.2|14901.2|14821.2|14899.89|14819.89|10
1723560220000|2024-08-13 14:43:40|14901.53|14821.53|14903.02|14823.02|14903.02|14823.02|14901.15|14821.15|10
1723560230000|2024-08-13 14:43:50|14904.18|14824.18|14910.12|14830.12|14910.12|14830.12|14904.18|14824.18|10
1723560240000|2024-08-13 14:44:00|14910.35|14830.35|14916.67|14836.67|14916.67|14836.67|14910.35|14830.35|10
1723560250000|2024-08-13 14:44:10|14916.72|14836.72|14921.28|14841.28|14921.28|14841.28|14916.04|14836.04|10
1723560260000|2024-08-13 14:44:20|14921.4|14841.4|14926.23|14846.23|14926.23|14846.23|14921.4|14841.4|10
1723560270000|2024-08-13 14:44:30|14926.78|14846.78|14930.99|14850.99|14930.99|14850.99|14926.78|14846.78|10
1723560280000|2024-08-13 14:44:40|14931.3|14851.3|14933.02|14853.02|14933.42|14853.42|14931.3|14851.3|10
1723560290000|2024-08-13 14:44:50|14931.93|14851.93|14930.27|14850.27|14931.93|14851.93|14930.13|14850.13|10
1723560300000|2024-08-13 14:45:00|14930.67|14850.67|14931.51|14851.51|14932.13|14852.13|14930.67|14850.67|9
1723560310000|2024-08-13 14:45:10|14931.6|14851.6|14927.73|14847.73|14931.6|14851.6|14927.73|14847.73|10
1723560320000|2024-08-13 14:45:20|14927.15|14847.15|14924.51|14844.51|14927.18|14847.18|14924.51|14844.51|10
1723560330000|2024-08-13 14:45:30|14925.23|14845.23|14926.06|14846.06|14926.06|14846.06|14925.23|14845.23|10
1723560340000|2024-08-13 14:45:40|14925.77|14845.77|14923.68|14843.68|14925.88|14845.88|14923.25|14843.25|10
1723560350000|2024-08-13 14:45:50|14925.33|14845.33|14929.04|14849.04|14929.04|14849.04|14925.33|14845.33|10
1723560360000|2024-08-13 14:46:00|14929.96|14849.96|14937.61|14857.61|14937.61|14857.61|14929.95|14849.95|10
1723560370000|2024-08-13 14:46:10|14938.66|14858.66|14941.23|14861.23|14941.23|14861.23|14938.66|14858.66|10
1723560380000|2024-08-13 14:46:20|14940.68|14860.68|14940.43|14860.43|14940.89|14860.89|14940.3|14860.3|10
1723560390000|2024-08-13 14:46:30|14939.59|14859.59|14938.19|14858.19|14939.59|14859.59|14938.06|14858.06|10
1723560400000|2024-08-13 14:46:40|14938.1|14858.1|14936.9|14856.9|14938.29|14858.29|14936.9|14856.9|10
1723560410000|2024-08-13 14:46:50|14936.89|14856.89|14935.7|14855.7|14937.11|14857.11|14935.62|14855.62|9
1723560420000|2024-08-13 14:47:00|14935.74|14855.74|14938.02|14858.02|14938.02|14858.02|14935.62|14855.62|10
1723560430000|2024-08-13 14:47:10|14938.13|14858.13|14940.38|14860.38|14940.38|14860.38|14937.63|14857.63|10
1723560440000|2024-08-13 14:47:20|14940.44|14860.44|14940.21|14860.21|14940.92|14860.92|14940.21|14860.21|10
1723560450000|2024-08-13 14:47:30|14939.83|14859.83|14940.11|14860.11|14940.69|14860.69|14939.83|14859.83|10
1723560460000|2024-08-13 14:47:40|14940.01|14860.01|14939.51|14859.51|14940.12|14860.12|14939.5|14859.5|10
1723560470000|2024-08-13 14:47:50|14939.71|14859.71|14939.98|14859.98|14940.01|14860.01|14939.33|14859.33|9
1723560480000|2024-08-13 14:48:00|14940.06|14860.06|14941.4|14861.4|14941.4|14861.4|14939.6|14859.6|10
1723560490000|2024-08-13 14:48:10|14941.67|14861.67|14942.26|14862.26|14942.26|14862.26|14941.55|14861.55|10
1723560500000|2024-08-13 14:48:20|14942.18|14862.18|14941.86|14861.86|14942.2|14862.2|14941.3|14861.3|10
1723560510000|2024-08-13 14:48:30|14942.15|14862.15|14942.44|14862.44|14942.51|14862.51|14942.15|14862.15|10
1723560520000|2024-08-13 14:48:40|14942.42|14862.42|14944.75|14864.75|14944.98|14864.98|14942.42|14862.42|10
1723560530000|2024-08-13 14:48:50|14944.93|14864.93|14946.73|14866.73|14946.73|14866.73|14944.9|14864.9|10
1723560540000|2024-08-13 14:49:00|14946.91|14866.91|14954.15|14874.15|14954.15|14874.15|14946.91|14866.91|10
1723560550000|2024-08-13 14:49:10|14954.72|14874.72|14962.91|14882.91|14963.45|14883.45|14954.72|14874.72|10
1723560560000|2024-08-13 14:49:20|14962.51|14882.51|14962.81|14882.81|14963.49|14883.49|14961.8|14881.8|10
1723560570000|2024-08-13 14:49:30|14962.47|14882.47|14964.51|14884.51|14964.7|14884.7|14961.56|14881.56|10
1723560580000|2024-08-13 14:49:40|14964.4|14884.4|14966.67|14886.67|14966.67|14886.67|14964.4|14884.4|10
1723560590000|2024-08-13 14:49:50|14966.81|14886.81|14968.17|14888.17|14968.17|14888.17|14966.81|14886.81|10
1723560600000|2024-08-13 14:50:00|14968.46|14888.46|14970.72|14890.72|14970.72|14890.72|14968.36|14888.36|10
1723560610000|2024-08-13 14:50:10|14970.38|14890.38|14968.87|14888.87|14972.14|14892.14|14968.87|14888.87|10
1723560620000|2024-08-13 14:50:20|14968.49|14888.49|14965.48|14885.48|14969.52|14889.52|14965.48|14885.48|10
1723560630000|2024-08-13 14:50:30|14964.76|14884.76|14959.39|14879.39|14964.76|14884.76|14959.38|14879.38|10
1723560640000|2024-08-13 14:50:40|14959.44|14879.44|14959.09|14879.09|14959.44|14879.44|14958.62|14878.62|10
1723560650000|2024-08-13 14:50:50|14959.43|14879.43|14959.13|14879.13|14959.9|14879.9|14958.79|14878.79|10
1723560660000|2024-08-13 14:51:00|14959.17|14879.17|14954.7|14874.7|14959.17|14879.17|14954.7|14874.7|9
1723560670000|2024-08-13 14:51:10|14953.89|14873.89|14951.35|14871.35|14954.17|14874.17|14950.88|14870.88|10
1723560680000|2024-08-13 14:51:20|14951.37|14871.37|14953.38|14873.38|14953.38|14873.38|14951.37|14871.37|10
1723560690000|2024-08-13 14:51:30|14953.88|14873.88|14952.69|14872.69|14954.17|14874.17|14952.69|14872.69|10
1723560700000|2024-08-13 14:51:40|14952.08|14872.08|14949.3|14869.3|14952.08|14872.08|14949.15|14869.15|10
1723560710000|2024-08-13 14:51:50|14949.27|14869.27|14949.23|14869.23|14949.81|14869.81|14948.6|14868.6|10
1723560720000|2024-08-13 14:52:00|14949.54|14869.54|14947.14|14867.14|14949.6|14869.6|14946.99|14866.99|10
1723560730000|2024-08-13 14:52:10|14947.43|14867.43|14949.42|14869.42|14949.42|14869.42|14947.43|14867.43|10
1723560740000|2024-08-13 14:52:20|14949.47|14869.47|14953.78|14873.78|14953.78|14873.78|14949.47|14869.47|10
1723560750000|2024-08-13 14:52:30|14953.92|14873.92|14956.02|14876.02|14956.02|14876.02|14953.92|14873.92|10
1723560760000|2024-08-13 14:52:40|14956.03|14876.03|14956.36|14876.36|14956.36|14876.36|14955.57|14875.57|10
1723560770000|2024-08-13 14:52:50|14956.47|14876.47|14956.64|14876.64|14956.72|14876.72|14956.25|14876.25|9
1723560780000|2024-08-13 14:53:00|14956.7|14876.7|14955.54|14875.54|14956.7|14876.7|14955.44|14875.44|10
1723560790000|2024-08-13 14:53:10|14955.65|14875.65|14956.84|14876.84|14956.95|14876.95|14955.65|14875.65|10
1723560800000|2024-08-13 14:53:20|14956.88|14876.88|14959.71|14879.71|14959.71|14879.71|14956.88|14876.88|10
1723560810000|2024-08-13 14:53:30|14960.27|14880.27|14964.02|14884.02|14964.02|14884.02|14960.22|14880.22|10
1723560820000|2024-08-13 14:53:40|14965.11|14885.11|14966.66|14886.66|14967.38|14887.38|14965.11|14885.11|10
1723560830000|2024-08-13 14:53:50|14966.37|14886.37|14965.69|14885.69|14966.79|14886.79|14965.69|14885.69|10
1723560840000|2024-08-13 14:54:00|14965.66|14885.66|14964.71|14884.71|14966.16|14886.16|14964.68|14884.68|10
1723560850000|2024-08-13 14:54:10|14964.78|14884.78|14965.23|14885.23|14965.23|14885.23|14964.34|14884.34|8
1723560860000|2024-08-13 14:54:20|14965.49|14885.49|14966.91|14886.91|14967.16|14887.16|14965.45|14885.45|10
1723560870000|2024-08-13 14:54:30|14967.36|14887.36|14970.84|14890.84|14970.84|14890.84|14967.36|14887.36|10
1723560880000|2024-08-13 14:54:40|14970.68|14890.68|14971.47|14891.47|14971.47|14891.47|14970.68|14890.68|10
1723560890000|2024-08-13 14:54:50|14971.34|14891.34|14971.85|14891.85|14971.86|14891.86|14971.34|14891.34|9
1723560900000|2024-08-13 14:55:00|14971.91|14891.91|14978.74|14898.74|14978.74|14898.74|14971.89|14891.89|10
1723560910000|2024-08-13 14:55:10|14977.69|14897.69|14989.42|14909.42|14990.61|14910.61|14977.69|14897.69|10
1723560920000|2024-08-13 14:55:20|14990.01|14910.01|14994.6|14914.6|14994.6|14914.6|14990.01|14910.01|10
1723560930000|2024-08-13 14:55:30|14994.99|14914.99|14997.5|14917.5|14999.02|14919.02|14994.99|14914.99|10
1723560940000|2024-08-13 14:55:40|14997.69|14917.69|14997.44|14917.44|14998.31|14918.31|14997.41|14917.41|10
1723560950000|2024-08-13 14:55:50|14997.8|14917.8|14996.46|14916.46|14998.31|14918.31|14996.46|14916.46|8
1723560960000|2024-08-13 14:56:00|14995.41|14915.41|14999.25|14919.25|14999.25|14919.25|14995.41|14915.41|10
1723560970000|2024-08-13 14:56:10|14999.21|14919.21|14997.46|14917.46|14999.21|14919.21|14997.46|14917.46|10
1723560980000|2024-08-13 14:56:20|14996.62|14916.62|14995.39|14915.39|14996.65|14916.65|14995.39|14915.39|10
1723560990000|2024-08-13 14:56:30|14995.63|14915.63|14994.41|14914.41|14995.8|14915.8|14994.41|14914.41|10
1723561000000|2024-08-13 14:56:40|14994.84|14914.84|14992.98|14912.98|14994.84|14914.84|14992.92|14912.92|10
1723561010000|2024-08-13 14:56:50|14993.1|14913.1|14993.43|14913.43|14993.62|14913.62|14993.04|14913.04|10
1723561020000|2024-08-13 14:57:00|14993.33|14913.33|14994.98|14914.98|14994.98|14914.98|14993.33|14913.33|9
1723561030000|2024-08-13 14:57:10|14995.5|14915.5|14999.24|14919.24|14999.24|14919.24|14995.5|14915.5|9
1723561040000|2024-08-13 14:57:20|14999.21|14919.21|14998.19|14918.19|14999.45|14919.45|14998.19|14918.19|10
1723561050000|2024-08-13 14:57:30|14997.57|14917.57|14990.88|14910.88|14997.57|14917.57|14990.88|14910.88|10
1723561060000|2024-08-13 14:57:40|14989.71|14909.71|14990.3|14910.3|14990.3|14910.3|14989.18|14909.18|9
1723561070000|2024-08-13 14:57:50|14990.05|14910.05|14990.49|14910.49|14990.79|14910.79|14990.05|14910.05|9
1723561080000|2024-08-13 14:58:00|14990.36|14910.36|14990.37|14910.37|14990.37|14910.37|14989.93|14909.93|10
1723561090000|2024-08-13 14:58:10|14990.19|14910.19|14987.36|14907.36|14990.19|14910.19|14987.36|14907.36|10
1723561100000|2024-08-13 14:58:20|14986.8|14906.8|14983.1|14903.1|14986.8|14906.8|14982.49|14902.49|10
1723561110000|2024-08-13 14:58:30|14983.01|14903.01|14980.85|14900.85|14983.09|14903.09|14980.8|14900.8|10
1723561120000|2024-08-13 14:58:40|14980.84|14900.84|14979.65|14899.65|14980.88|14900.88|14979.51|14899.51|10
1723561130000|2024-08-13 14:58:50|14979.62|14899.62|14979.96|14899.96|14980.13|14900.13|14979.62|14899.62|10
1723561140000|2024-08-13 14:59:00|14980.22|14900.22|14980.87|14900.87|14981.03|14901.03|14980.22|14900.22|10
1723561150000|2024-08-13 14:59:10|14980.97|14900.97|14980.76|14900.76|14980.97|14900.97|14980.31|14900.31|10
1723561160000|2024-08-13 14:59:20|14980.75|14900.75|14979.58|14899.58|14980.86|14900.86|14979.54|14899.54|10
1723561170000|2024-08-13 14:59:30|14978.66|14898.66|14973.83|14893.83|14978.66|14898.66|14973.83|14893.83|10
1723561180000|2024-08-13 14:59:40|14973.54|14893.54|14971.63|14891.63|14973.54|14893.54|14971.63|14891.63|10
1723561190000|2024-08-13 14:59:50|14971.86|14891.86|14974.83|14894.83|14974.83|14894.83|14971.86|14891.86|10
1723561200000|2024-08-13 15:00:00|14975.01|14895.01|14976.12|14896.12|14976.12|14896.12|14975.01|14895.01|10
1723561210000|2024-08-13 15:00:10|14976.51|14896.51|14978.88|14898.88|14978.88|14898.88|14976.51|14896.51|10
1723561220000|2024-08-13 15:00:20|14978.97|14898.97|14978.8|14898.8|14979.28|14899.28|14978.27|14898.27|10
1723561230000|2024-08-13 15:00:30|14978.42|14898.42|14978.27|14898.27|14978.42|14898.42|14977.76|14897.76|9
1723561240000|2024-08-13 15:00:40|14978.84|14898.84|14979.05|14899.05|14979.7|14899.7|14977.84|14897.84|10
1723561250000|2024-08-13 15:00:50|14979.87|14899.87|14979.04|14899.04|14980.81|14900.81|14979.04|14899.04|10
1723561260000|2024-08-13 15:01:00|14979.28|14899.28|14979.42|14899.42|14983.17|14903.17|14979.27|14899.27|10
1723561270000|2024-08-13 15:01:10|14980.61|14900.61|14981.01|14901.01|14983.41|14903.41|14980.59|14900.59|10
1723561280000|2024-08-13 15:01:20|14980.81|14900.81|14981.76|14901.76|14981.77|14901.77|14980.81|14900.81|9
1723561290000|2024-08-13 15:01:30|14981.63|14901.63|14981.48|14901.48|14981.94|14901.94|14981.08|14901.08|10
1723561300000|2024-08-13 15:01:40|14981.76|14901.76|14981.53|14901.53|14981.84|14901.84|14980.87|14900.87|10
1723561310000|2024-08-13 15:01:50|14981.28|14901.28|14980.31|14900.31|14981.55|14901.55|14980.31|14900.31|9
1723561320000|2024-08-13 15:02:00|14979.91|14899.91|14979.81|14899.81|14979.91|14899.91|14979.15|14899.15|10
1723561330000|2024-08-13 15:02:10|14981.5|14901.5|14981.79|14901.79|14981.89|14901.89|14981.03|14901.03|10
1723561340000|2024-08-13 15:02:20|14981.55|14901.55|14981.95|14901.95|14982.04|14902.04|14981.34|14901.34|10
1723561350000|2024-08-13 15:02:30|14981.88|14901.88|14978.18|14898.18|14981.88|14901.88|14977.96|14897.96|10
1723561360000|2024-08-13 15:02:40|14978.36|14898.36|14973.98|14893.98|14978.36|14898.36|14973.98|14893.98|10
1723561370000|2024-08-13 15:02:50|14973.83|14893.83|14971.04|14891.04|14973.83|14893.83|14970.99|14890.99|10
1723561380000|2024-08-13 15:03:00|14969.84|14889.84|14963.01|14883.01|14969.84|14889.84|14963.01|14883.01|10
1723561390000|2024-08-13 15:03:10|14962.96|14882.96|14959.41|14879.41|14962.96|14882.96|14959.13|14879.13|10
1723561400000|2024-08-13 15:03:20|14959.28|14879.28|14957.62|14877.62|14959.68|14879.68|14957.62|14877.62|10
1723561410000|2024-08-13 15:03:30|14957.76|14877.76|14958.02|14878.02|14959.16|14879.16|14957.43|14877.43|10
1723561420000|2024-08-13 15:03:40|14958.7|14878.7|14960.45|14880.45|14960.45|14880.45|14958.7|14878.7|8
1723561430000|2024-08-13 15:03:50|14960.64|14880.64|14962.08|14882.08|14962.08|14882.08|14960.14|14880.14|10
1723561440000|2024-08-13 15:04:00|14961.81|14881.81|14960.35|14880.35|14961.85|14881.85|14960.35|14880.35|10
1723561450000|2024-08-13 15:04:10|14960.61|14880.61|14958.55|14878.55|14961|14881|14958.39|14878.39|10
1723561460000|2024-08-13 15:04:20|14958.13|14878.13|14957.25|14877.25|14958.13|14878.13|14956.64|14876.64|10
1723561470000|2024-08-13 15:04:30|14957.45|14877.45|14959.84|14879.84|14959.84|14879.84|14957.45|14877.45|10
1723561480000|2024-08-13 15:04:40|14961.16|14881.16|14963.52|14883.52|14963.52|14883.52|14961.16|14881.16|10
1723561490000|2024-08-13 15:04:50|14963.49|14883.49|14963.82|14883.82|14963.82|14883.82|14963.28|14883.28|9
1723561500000|2024-08-13 15:05:00|14963.94|14883.94|14963.37|14883.37|14964.66|14884.66|14963.34|14883.34|10
1723561510000|2024-08-13 15:05:10|14963.18|14883.18|14966.43|14886.43|14966.58|14886.58|14963.18|14883.18|10
1723561520000|2024-08-13 15:05:20|14966.41|14886.41|14969.39|14889.39|14969.39|14889.39|14966.41|14886.41|10
1723561530000|2024-08-13 15:05:30|14968.71|14888.71|14966.8|14886.8|14968.71|14888.71|14966.69|14886.69|10
1723561540000|2024-08-13 15:05:40|14966.52|14886.52|14966.33|14886.33|14966.6|14886.6|14965.69|14885.69|10
1723561550000|2024-08-13 15:05:50|14966.16|14886.16|14967.27|14887.27|14967.63|14887.63|14966.15|14886.15|9
1723561560000|2024-08-13 15:06:00|14967.61|14887.61|14969.4|14889.4|14969.4|14889.4|14965.28|14885.28|10
1723561570000|2024-08-13 15:06:10|14970.5|14890.5|14970.26|14890.26|14970.74|14890.74|14968.43|14888.43|10
1723561580000|2024-08-13 15:06:20|14969.42|14889.42|14971.06|14891.06|14971.06|14891.06|14969.42|14889.42|10
1723561590000|2024-08-13 15:06:30|14972.85|14892.85|14973.08|14893.08|14973.85|14893.85|14971.9|14891.9|10
1723561600000|2024-08-13 15:06:40|14973.5|14893.5|14970.08|14890.08|14973.5|14893.5|14970.08|14890.08|10
1723561610000|2024-08-13 15:06:50|14969.96|14889.96|14969.76|14889.76|14970.69|14890.69|14969.76|14889.76|10
1723561620000|2024-08-13 15:07:00|14969.37|14889.37|14963.92|14883.92|14969.37|14889.37|14963.92|14883.92|9
1723561630000|2024-08-13 15:07:10|14963.33|14883.33|14963.58|14883.58|14963.66|14883.66|14962.97|14882.97|9
1723561640000|2024-08-13 15:07:20|14962.97|14882.97|14962.21|14882.21|14963.1|14883.1|14962.21|14882.21|10
1723561650000|2024-08-13 15:07:30|14961.42|14881.42|14956.16|14876.16|14961.42|14881.42|14956.16|14876.16|10
1723561660000|2024-08-13 15:07:40|14955.91|14875.91|14953.76|14873.76|14957.13|14877.13|14953.76|14873.76|10
1723561670000|2024-08-13 15:07:50|14953.79|14873.79|14953.21|14873.21|14953.79|14873.79|14952.88|14872.88|10
1723561680000|2024-08-13 15:08:00|14952.95|14872.95|14947.9|14867.9|14952.95|14872.95|14947.9|14867.9|9
1723561690000|2024-08-13 15:08:10|14947.71|14867.71|14941.92|14861.92|14947.71|14867.71|14941.92|14861.92|10
1723561700000|2024-08-13 15:08:20|14941.63|14861.63|14942.61|14862.61|14942.61|14862.61|14941.63|14861.63|10
1723561710000|2024-08-13 15:08:30|14942.65|14862.65|14941.5|14861.5|14942.65|14862.65|14941.5|14861.5|10
1723561720000|2024-08-13 15:08:40|14941.44|14861.44|14940|14860|14941.44|14861.44|14940|14860|10
1723561730000|2024-08-13 15:08:50|14940.01|14860.01|14940.15|14860.15|14940.26|14860.26|14939.94|14859.94|10
1723561740000|2024-08-13 15:09:00|14938.69|14858.69|14937.85|14857.85|14938.77|14858.77|14937.81|14857.81|10
1723561750000|2024-08-13 15:09:10|14937.9|14857.9|14937.76|14857.76|14937.98|14857.98|14937.76|14857.76|9
1723561760000|2024-08-13 15:09:20|14937.77|14857.77|14935.26|14855.26|14937.77|14857.77|14935.26|14855.26|9
1723561770000|2024-08-13 15:09:30|14934.3|14854.3|14931.06|14851.06|14934.41|14854.41|14931.06|14851.06|10
1723561780000|2024-08-13 15:09:40|14931.26|14851.26|14930.88|14850.88|14931.68|14851.68|14930.88|14850.88|10
1723561790000|2024-08-13 15:09:50|14931.09|14851.09|14928.24|14848.24|14931.3|14851.3|14928.24|14848.24|10
1723561800000|2024-08-13 15:10:00|14926.6|14846.6|14923.92|14843.92|14926.6|14846.6|14923.92|14843.92|10
1723561810000|2024-08-13 15:10:10|14922.89|14842.89|14923.38|14843.38|14923.54|14843.54|14921.62|14841.62|9
1723561820000|2024-08-13 15:10:20|14922.97|14842.97|14926.58|14846.58|14926.58|14846.58|14922.71|14842.71|10
1723561830000|2024-08-13 15:10:30|14927.3|14847.3|14928.35|14848.35|14928.62|14848.62|14927.18|14847.18|10
1723561840000|2024-08-13 15:10:40|14928.25|14848.25|14926.64|14846.64|14928.61|14848.61|14926.25|14846.25|10
1723561850000|2024-08-13 15:10:50|14926.6|14846.6|14927.78|14847.78|14927.79|14847.79|14925.61|14845.61|10
1723561860000|2024-08-13 15:11:00|14928.33|14848.33|14933.21|14853.21|14933.21|14853.21|14928.33|14848.33|10
1723561870000|2024-08-13 15:11:10|14933.64|14853.64|14939.12|14859.12|14939.2|14859.2|14933.64|14853.64|10
1723561880000|2024-08-13 15:11:20|14939.13|14859.13|14940.06|14860.06|14940.06|14860.06|14938.99|14858.99|10
1723561890000|2024-08-13 15:11:30|14940.67|14860.67|14941.82|14861.82|14942.65|14862.65|14940.67|14860.67|10
1723561900000|2024-08-13 15:11:40|14942.23|14862.23|14942.08|14862.08|14942.71|14862.71|14942.08|14862.08|10
1723561910000|2024-08-13 15:11:50|14941.99|14861.99|14942.43|14862.43|14942.43|14862.43|14941.84|14861.84|10
1723561920000|2024-08-13 15:12:00|14942.72|14862.72|14942.94|14862.94|14943.39|14863.39|14942.64|14862.64|9
1723561930000|2024-08-13 15:12:10|14943.29|14863.29|14942.86|14862.86|14943.8|14863.8|14942.86|14862.86|10
1723561940000|2024-08-13 15:12:20|14942.92|14862.92|14939.39|14859.39|14942.92|14862.92|14939.39|14859.39|8
1723561950000|2024-08-13 15:12:30|14938.64|14858.64|14936.55|14856.55|14938.64|14858.64|14936.46|14856.46|8
1723561960000|2024-08-13 15:12:40|14936.56|14856.56|14937.76|14857.76|14937.76|14857.76|14936.29|14856.29|10
1723561970000|2024-08-13 15:12:50|14937.92|14857.92|14936.01|14856.01|14938.07|14858.07|14936.01|14856.01|10
1723561980000|2024-08-13 15:13:00|14936.02|14856.02|14935.86|14855.86|14936.33|14856.33|14935.79|14855.79|9
1723561990000|2024-08-13 15:13:10|14935.84|14855.84|14932.39|14852.39|14935.84|14855.84|14932.39|14852.39|10
1723562000000|2024-08-13 15:13:20|14932.47|14852.47|14932.8|14852.8|14932.82|14852.82|14931.98|14851.98|10
1723562010000|2024-08-13 15:13:30|14933.09|14853.09|14932.76|14852.76|14933.32|14853.32|14932.17|14852.17|10
1723562020000|2024-08-13 15:13:40|14933.02|14853.02|14931.36|14851.36|14933.19|14853.19|14931.36|14851.36|9
1723562030000|2024-08-13 15:13:50|14930.15|14850.15|14928.24|14848.24|14930.15|14850.15|14928.22|14848.22|10
1723562040000|2024-08-13 15:14:00|14928.17|14848.17|14928.21|14848.21|14929.36|14849.36|14928.17|14848.17|10
1723562050000|2024-08-13 15:14:10|14928.1|14848.1|14928.88|14848.88|14928.88|14848.88|14927.82|14847.82|10
1723562060000|2024-08-13 15:14:20|14928.65|14848.65|14929.87|14849.87|14929.87|14849.87|14928.65|14848.65|10
1723562070000|2024-08-13 15:14:30|14929.86|14849.86|14930.76|14850.76|14930.95|14850.95|14929.86|14849.86|10
1723562080000|2024-08-13 15:14:40|14930.68|14850.68|14931.29|14851.29|14931.29|14851.29|14928.83|14848.83|9
1723562090000|2024-08-13 15:14:50|14931.05|14851.05|14931.86|14851.86|14931.86|14851.86|14930.53|14850.53|10
1723562100000|2024-08-13 15:15:00|14931.58|14851.58|14931.87|14851.87|14932.04|14852.04|14931.56|14851.56|10
1723562110000|2024-08-13 15:15:10|14931.61|14851.61|14933.94|14853.94|14933.94|14853.94|14931.09|14851.09|10
1723562120000|2024-08-13 15:15:20|14933.91|14853.91|14933.49|14853.49|14934.63|14854.63|14933.42|14853.42|10
1723562130000|2024-08-13 15:15:30|14934.27|14854.27|14934.05|14854.05|14934.27|14854.27|14933.91|14853.91|8
1723562140000|2024-08-13 15:15:40|14934.38|14854.38|14936.9|14856.9|14936.9|14856.9|14934.38|14854.38|10
1723562150000|2024-08-13 15:15:50|14937.27|14857.27|14939.56|14859.56|14939.56|14859.56|14937.27|14857.27|10
1723562160000|2024-08-13 15:16:00|14939.49|14859.49|14938.87|14858.87|14939.49|14859.49|14938.26|14858.26|10
1723562170000|2024-08-13 15:16:10|14938.93|14858.93|14940.41|14860.41|14941.95|14861.95|14938.93|14858.93|10
1723562180000|2024-08-13 15:16:20|14940.15|14860.15|14939.66|14859.66|14940.44|14860.44|14939.66|14859.66|10
1723562190000|2024-08-13 15:16:30|14940.1|14860.1|14939.38|14859.38|14940.19|14860.19|14939.27|14859.27|10
1723562200000|2024-08-13 15:16:40|14939.2|14859.2|14937.38|14857.38|14939.2|14859.2|14937.38|14857.38|10
1723562210000|2024-08-13 15:16:50|14938.16|14858.16|14939.01|14859.01|14939.26|14859.26|14938.16|14858.16|10
1723562220000|2024-08-13 15:17:00|14938.67|14858.67|14933.35|14853.35|14938.67|14858.67|14933.35|14853.35|10
1723562230000|2024-08-13 15:17:10|14932.39|14852.39|14930.66|14850.66|14932.39|14852.39|14930.66|14850.66|9
1723562240000|2024-08-13 15:17:20|14929.68|14849.68|14924.47|14844.47|14929.68|14849.68|14924.47|14844.47|9
1723562250000|2024-08-13 15:17:30|14924.75|14844.75|14922.13|14842.13|14924.75|14844.75|14922.13|14842.13|8
1723562260000|2024-08-13 15:17:40|14921.14|14841.14|14917.02|14837.02|14921.14|14841.14|14916.92|14836.92|10
1723562270000|2024-08-13 15:17:50|14917.03|14837.03|14921.75|14841.75|14921.75|14841.75|14917.03|14837.03|10
1723562280000|2024-08-13 15:18:00|14922.45|14842.45|14922.5|14842.5|14923.19|14843.19|14921.58|14841.58|10
1723562290000|2024-08-13 15:18:10|14922.38|14842.38|14922.1|14842.1|14922.38|14842.38|14921.63|14841.63|10
1723562300000|2024-08-13 15:18:20|14921.83|14841.83|14920.77|14840.77|14921.83|14841.83|14920.74|14840.74|10
1723562310000|2024-08-13 15:18:30|14920.98|14840.98|14919.55|14839.55|14921.28|14841.28|14919.4|14839.4|10
1723562320000|2024-08-13 15:18:40|14919.32|14839.32|14921.97|14841.97|14921.97|14841.97|14919.32|14839.32|10
1723562330000|2024-08-13 15:18:50|14921.73|14841.73|14922.69|14842.69|14922.78|14842.78|14921.73|14841.73|10
1723562340000|2024-08-13 15:19:00|14922.64|14842.64|14925.13|14845.13|14925.13|14845.13|14922.63|14842.63|10
1723562350000|2024-08-13 15:19:10|14924.81|14844.81|14926.35|14846.35|14926.35|14846.35|14924.69|14844.69|10
1723562360000|2024-08-13 15:19:20|14926.57|14846.57|14925.37|14845.37|14926.57|14846.57|14925.3|14845.3|10
1723562370000|2024-08-13 15:19:30|14925.13|14845.13|14925.76|14845.76|14925.76|14845.76|14924.85|14844.85|10
1723562380000|2024-08-13 15:19:40|14925.22|14845.22|14925.25|14845.25|14925.78|14845.78|14924.8|14844.8|10
1723562390000|2024-08-13 15:19:50|14925|14845|14922.97|14842.97|14925|14845|14922.97|14842.97|10
1723562400000|2024-08-13 15:20:00|14922.5|14842.5|14918.13|14838.13|14922.5|14842.5|14917.57|14837.57|10
1723562410000|2024-08-13 15:20:10|14918.12|14838.12|14918.66|14838.66|14918.66|14838.66|14918.1|14838.1|9
1723562420000|2024-08-13 15:20:20|14918.63|14838.63|14918.5|14838.5|14918.77|14838.77|14917.93|14837.93|9
1723562430000|2024-08-13 15:20:30|14918.73|14838.73|14918.41|14838.41|14918.73|14838.73|14918.26|14838.26|10
1723562440000|2024-08-13 15:20:40|14918.35|14838.35|14918.55|14838.55|14918.55|14838.55|14917.9|14837.9|10
1723562450000|2024-08-13 15:20:50|14918.71|14838.71|14920.27|14840.27|14920.27|14840.27|14918.68|14838.68|10
1723562460000|2024-08-13 15:21:00|14920.3|14840.3|14918.93|14838.93|14920.74|14840.74|14918.93|14838.93|10
1723562470000|2024-08-13 15:21:10|14918.94|14838.94|14916.72|14836.72|14919.58|14839.58|14914.92|14834.92|10
1723562480000|2024-08-13 15:21:20|14917.04|14837.04|14919.38|14839.38|14919.38|14839.38|14917|14837|10
1723562490000|2024-08-13 15:21:30|14920.05|14840.05|14919.99|14839.99|14920.46|14840.46|14919.26|14839.26|10
1723562500000|2024-08-13 15:21:40|14919.98|14839.98|14918.88|14838.88|14920.58|14840.58|14918.69|14838.69|10
1723562510000|2024-08-13 15:21:50|14919.7|14839.7|14920.82|14840.82|14920.82|14840.82|14919.54|14839.54|10
1723562520000|2024-08-13 15:22:00|14920.7|14840.7|14925.09|14845.09|14925.09|14845.09|14920.7|14840.7|10
1723562530000|2024-08-13 15:22:10|14925.29|14845.29|14923.09|14843.09|14925.29|14845.29|14922.65|14842.65|10
1723562540000|2024-08-13 15:22:20|14923.38|14843.38|14922.19|14842.19|14923.4|14843.4|14920.77|14840.77|10
1723562550000|2024-08-13 15:22:30|14921.61|14841.61|14920.61|14840.61|14921.91|14841.91|14920.4|14840.4|10
1723562560000|2024-08-13 15:22:40|14922.3|14842.3|14922.78|14842.78|14922.78|14842.78|14922.17|14842.17|10
1723562570000|2024-08-13 15:22:50|14922.44|14842.44|14924.01|14844.01|14924.01|14844.01|14922.31|14842.31|9
1723562580000|2024-08-13 15:23:00|14923.61|14843.61|14923.82|14843.82|14924.21|14844.21|14923.44|14843.44|10
1723562590000|2024-08-13 15:23:10|14923.89|14843.89|14922.26|14842.26|14923.89|14843.89|14922.13|14842.13|10
1723562600000|2024-08-13 15:23:20|14921.81|14841.81|14921.9|14841.9|14922.29|14842.29|14921.63|14841.63|10
1723562610000|2024-08-13 15:23:30|14921.09|14841.09|14924.53|14844.53|14924.53|14844.53|14920.19|14840.19|10
1723562620000|2024-08-13 15:23:40|14925.34|14845.34|14928.02|14848.02|14928.02|14848.02|14925.22|14845.22|10
1723562630000|2024-08-13 15:23:50|14927.75|14847.75|14931.71|14851.71|14931.98|14851.98|14927.75|14847.75|10
1723562640000|2024-08-13 15:24:00|14931.73|14851.73|14932.55|14852.55|14932.55|14852.55|14931.73|14851.73|10
1723562650000|2024-08-13 15:24:10|14932.63|14852.63|14931.23|14851.23|14932.73|14852.73|14931.17|14851.17|10
1723562660000|2024-08-13 15:24:20|14931.63|14851.63|14931.06|14851.06|14932.15|14852.15|14931.06|14851.06|10
1723562670000|2024-08-13 15:24:30|14930.9|14850.9|14931.37|14851.37|14931.61|14851.61|14930.9|14850.9|10
1723562680000|2024-08-13 15:24:40|14931.42|14851.42|14932.28|14852.28|14932.32|14852.32|14931.42|14851.42|10
1723562690000|2024-08-13 15:24:50|14932.26|14852.26|14930.68|14850.68|14932.37|14852.37|14930.43|14850.43|10
1723562700000|2024-08-13 15:25:00|14929.95|14849.95|14927.64|14847.64|14929.95|14849.95|14927.64|14847.64|10
1723562710000|2024-08-13 15:25:10|14927.3|14847.3|14926.62|14846.62|14927.3|14847.3|14925.91|14845.91|10
1723562720000|2024-08-13 15:25:20|14926.93|14846.93|14929.37|14849.37|14929.37|14849.37|14926.93|14846.93|10
1723562730000|2024-08-13 15:25:30|14929.89|14849.89|14930.9|14850.9|14930.9|14850.9|14929.89|14849.89|10
1723562740000|2024-08-13 15:25:40|14931.1|14851.1|14933.61|14853.61|14933.61|14853.61|14930.94|14850.94|10
1723562750000|2024-08-13 15:25:50|14933.64|14853.64|14934.62|14854.62|14935.1|14855.1|14933.59|14853.59|9
1723562760000|2024-08-13 15:26:00|14934.45|14854.45|14937.49|14857.49|14937.49|14857.49|14934.39|14854.39|10
1723562770000|2024-08-13 15:26:10|14937.56|14857.56|14938.17|14858.17|14938.84|14858.84|14937.56|14857.56|10
1723562780000|2024-08-13 15:26:20|14938.25|14858.25|14934.81|14854.81|14938.48|14858.48|14934.81|14854.81|10
1723562790000|2024-08-13 15:26:30|14934.51|14854.51|14932.45|14852.45|14934.67|14854.67|14932.45|14852.45|10
1723562800000|2024-08-13 15:26:40|14931.71|14851.71|14928.92|14848.92|14931.71|14851.71|14928.92|14848.92|9
1723562810000|2024-08-13 15:26:50|14928.99|14848.99|14928.77|14848.77|14929.35|14849.35|14927.95|14847.95|9
1723562820000|2024-08-13 15:27:00|14928.81|14848.81|14928.53|14848.53|14928.97|14848.97|14928.14|14848.14|10
1723562830000|2024-08-13 15:27:10|14928.11|14848.11|14927.97|14847.97|14929.11|14849.11|14927.97|14847.97|9
1723562840000|2024-08-13 15:27:20|14927.8|14847.8|14927.37|14847.37|14928.19|14848.19|14927.26|14847.26|9
1723562850000|2024-08-13 15:27:30|14927.04|14847.04|14924.41|14844.41|14927.04|14847.04|14924.41|14844.41|10
1723562860000|2024-08-13 15:27:40|14924.38|14844.38|14925.62|14845.62|14925.62|14845.62|14924.34|14844.34|9
1723562870000|2024-08-13 15:27:50|14925.94|14845.94|14927.19|14847.19|14927.77|14847.77|14925.94|14845.94|10
1723562880000|2024-08-13 15:28:00|14926.78|14846.78|14928.34|14848.34|14928.49|14848.49|14926.75|14846.75|10
1723562890000|2024-08-13 15:28:10|14928.57|14848.57|14932.75|14852.75|14933.19|14853.19|14928.57|14848.57|8
1723562900000|2024-08-13 15:28:20|14932.69|14852.69|14931.51|14851.51|14933.23|14853.23|14930.6|14850.6|10
1723562910000|2024-08-13 15:28:30|14931.44|14851.44|14931.72|14851.72|14932.22|14852.22|14931.44|14851.44|8
1723562920000|2024-08-13 15:28:40|14932.01|14852.01|14930.42|14850.42|14932.19|14852.19|14930.41|14850.41|9
1723562930000|2024-08-13 15:28:50|14930.66|14850.66|14931.01|14851.01|14931.33|14851.33|14930.51|14850.51|9
1723562940000|2024-08-13 15:29:00|14931.05|14851.05|14931.06|14851.06|14931.47|14851.47|14930.52|14850.52|10
1723562950000|2024-08-13 15:29:10|14930.93|14850.93|14931.21|14851.21|14931.38|14851.38|14930.93|14850.93|10
1723562960000|2024-08-13 15:29:20|14931.18|14851.18|14931.26|14851.26|14931.26|14851.26|14930.79|14850.79|10
1723562970000|2024-08-13 15:29:30|14931.5|14851.5|14930.83|14850.83|14931.5|14851.5|14929.15|14849.15|10
1723562980000|2024-08-13 15:29:40|14930.52|14850.52|14931.92|14851.92|14932|14852|14930.02|14850.02|10
1723562990000|2024-08-13 15:29:50|14931.63|14851.63|14930.14|14850.14|14931.71|14851.71|14930.03|14850.03|9
1723563000000|2024-08-13 15:30:00|14930.1|14850.1|14929.67|14849.67|14930.1|14850.1|14928|14848|10
1723563010000|2024-08-13 15:30:10|14930.51|14850.51|14930.64|14850.64|14930.8|14850.8|14929.74|14849.74|10
1723563020000|2024-08-13 15:30:20|14930.56|14850.56|14933.99|14853.99|14933.99|14853.99|14930.56|14850.56|10
1723563030000|2024-08-13 15:30:30|14934.59|14854.59|14932.9|14852.9|14934.59|14854.59|14932.89|14852.89|10
1723563040000|2024-08-13 15:30:40|14932.92|14852.92|14930.98|14850.98|14932.92|14852.92|14930.39|14850.39|10
1723563050000|2024-08-13 15:30:50|14931.09|14851.09|14930.47|14850.47|14931.09|14851.09|14930.16|14850.16|10
1723563060000|2024-08-13 15:31:00|14929.48|14849.48|14928.56|14848.56|14929.48|14849.48|14928.46|14848.46|10
1723563070000|2024-08-13 15:31:10|14928.52|14848.52|14926.82|14846.82|14928.52|14848.52|14926.8|14846.8|10
1723563080000|2024-08-13 15:31:20|14926.86|14846.86|14922.87|14842.87|14926.86|14846.86|14922.87|14842.87|9
1723563090000|2024-08-13 15:31:30|14923.24|14843.24|14918.34|14838.34|14923.24|14843.24|14918.34|14838.34|10
1723563100000|2024-08-13 15:31:40|14918.33|14838.33|14917.62|14837.62|14918.52|14838.52|14917.62|14837.62|9
1723563110000|2024-08-13 15:31:50|14917.55|14837.55|14914.28|14834.28|14917.73|14837.73|14914.28|14834.28|10
1723563120000|2024-08-13 15:32:00|14911.37|14831.37|14910.52|14830.52|14911.37|14831.37|14909.74|14829.74|10
1723563130000|2024-08-13 15:32:10|14909.67|14829.67|14908.19|14828.19|14910.74|14830.74|14908.14|14828.14|10
1723563140000|2024-08-13 15:32:20|14908.2|14828.2|14905.3|14825.3|14908.2|14828.2|14905.3|14825.3|10
1723563150000|2024-08-13 15:32:30|14905.17|14825.17|14907.09|14827.09|14907.16|14827.16|14905.13|14825.13|10
1723563160000|2024-08-13 15:32:40|14907.23|14827.23|14907.8|14827.8|14908.35|14828.35|14907.23|14827.23|9
1723563170000|2024-08-13 15:32:50|14906.92|14826.92|14908.22|14828.22|14908.22|14828.22|14906.59|14826.59|10
1723563180000|2024-08-13 15:33:00|14908.58|14828.58|14907.04|14827.04|14908.64|14828.64|14907.04|14827.04|9
1723563190000|2024-08-13 15:33:10|14907.09|14827.09|14909.41|14829.41|14909.41|14829.41|14907.09|14827.09|10
1723563200000|2024-08-13 15:33:20|14909.46|14829.46|14905.77|14825.77|14909.46|14829.46|14905.3|14825.3|10
1723563210000|2024-08-13 15:33:30|14905.6|14825.6|14905.82|14825.82|14905.99|14825.99|14905.47|14825.47|10
1723563220000|2024-08-13 15:33:40|14905.74|14825.74|14906|14826|14906|14826|14905.11|14825.11|10
1723563230000|2024-08-13 15:33:50|14906.16|14826.16|14904.9|14824.9|14906.46|14826.46|14904.9|14824.9|10
1723563240000|2024-08-13 15:34:00|14904.97|14824.97|14903.66|14823.66|14905.25|14825.25|14903.57|14823.57|10
1723563250000|2024-08-13 15:34:10|14903.23|14823.23|14900.05|14820.05|14903.23|14823.23|14900.05|14820.05|9
1723563260000|2024-08-13 15:34:20|14899.74|14819.74|14898.19|14818.19|14899.74|14819.74|14897.93|14817.93|10
1723563270000|2024-08-13 15:34:30|14898.15|14818.15|14899.26|14819.26|14899.31|14819.31|14898.15|14818.15|10
1723563280000|2024-08-13 15:34:40|14899.52|14819.52|14899.2|14819.2|14899.58|14819.58|14899.06|14819.06|10
1723563290000|2024-08-13 15:34:50|14898.75|14818.75|14899.54|14819.54|14899.55|14819.55|14898.75|14818.75|10
1723563300000|2024-08-13 15:35:00|14899.38|14819.38|14902.19|14822.19|14902.19|14822.19|14899.38|14819.38|10
1723563310000|2024-08-13 15:35:10|14901.97|14821.97|14904.03|14824.03|14904.13|14824.13|14901.97|14821.97|10
1723563320000|2024-08-13 15:35:20|14903.71|14823.71|14905.23|14825.23|14905.37|14825.37|14903.71|14823.71|10
1723563330000|2024-08-13 15:35:30|14906.09|14826.09|14905.44|14825.44|14906.09|14826.09|14905|14825|10
1723563340000|2024-08-13 15:35:40|14905.99|14825.99|14905.86|14825.86|14906.23|14826.23|14905.79|14825.79|10
1723563350000|2024-08-13 15:35:50|14905.93|14825.93|14907.83|14827.83|14907.83|14827.83|14905.77|14825.77|10
1723563360000|2024-08-13 15:36:00|14908.05|14828.05|14909.28|14829.28|14909.28|14829.28|14907.84|14827.84|10
1723563370000|2024-08-13 15:36:10|14909.26|14829.26|14913.59|14833.59|14913.59|14833.59|14909.26|14829.26|10
1723563380000|2024-08-13 15:36:20|14914.37|14834.37|14914.44|14834.44|14915|14835|14914.37|14834.37|10
1723563390000|2024-08-13 15:36:30|14914.53|14834.53|14914.36|14834.36|14914.56|14834.56|14914.18|14834.18|10
1723563400000|2024-08-13 15:36:40|14917.65|14837.65|14918.4|14838.4|14919.82|14839.82|14917.65|14837.65|9
1723563410000|2024-08-13 15:36:50|14918.43|14838.43|14916.08|14836.08|14918.61|14838.61|14915.94|14835.94|10
1723563420000|2024-08-13 15:37:00|14916.11|14836.11|14913.24|14833.24|14916.11|14836.11|14913.24|14833.24|10
1723563430000|2024-08-13 15:37:10|14913.14|14833.14|14911.54|14831.54|14913.14|14833.14|14911.46|14831.46|10
1723563440000|2024-08-13 15:37:20|14911.31|14831.31|14913.24|14833.24|14913.41|14833.41|14911.05|14831.05|10
1723563450000|2024-08-13 15:37:30|14913.94|14833.94|14916.08|14836.08|14916.09|14836.09|14913.91|14833.91|10
1723563460000|2024-08-13 15:37:40|14915.82|14835.82|14920.33|14840.33|14920.33|14840.33|14915.82|14835.82|10
1723563470000|2024-08-13 15:37:50|14920.19|14840.19|14918.72|14838.72|14920.19|14840.19|14918.72|14838.72|10
1723563480000|2024-08-13 15:38:00|14918.77|14838.77|14920.35|14840.35|14920.35|14840.35|14918.77|14838.77|8
1723563490000|2024-08-13 15:38:10|14920.21|14840.21|14920.19|14840.19|14921.24|14841.24|14920.19|14840.19|9
1723563500000|2024-08-13 15:38:20|14919.27|14839.27|14920.81|14840.81|14920.81|14840.81|14919.27|14839.27|10
1723563510000|2024-08-13 15:38:30|14920.91|14840.91|14922.9|14842.9|14923.07|14843.07|14920.91|14840.91|10
1723563520000|2024-08-13 15:38:40|14921.8|14841.8|14922.3|14842.3|14922.49|14842.49|14921.8|14841.8|9
1723563530000|2024-08-13 15:38:50|14922.32|14842.32|14922.32|14842.32|14923.08|14843.08|14922.32|14842.32|10
1723563540000|2024-08-13 15:39:00|14922.54|14842.54|14923|14843|14923|14843|14922.35|14842.35|9
1723563550000|2024-08-13 15:39:10|14922.89|14842.89|14922.75|14842.75|14923.33|14843.33|14922.51|14842.51|9
1723563560000|2024-08-13 15:39:20|14923.02|14843.02|14922.55|14842.55|14923.28|14843.28|14922.45|14842.45|9
1723563570000|2024-08-13 15:39:30|14922.45|14842.45|14924.3|14844.3|14924.3|14844.3|14922.42|14842.42|10
1723563580000|2024-08-13 15:39:40|14924.14|14844.14|14925.06|14845.06|14925.06|14845.06|14924.08|14844.08|10
1723563590000|2024-08-13 15:39:50|14925.19|14845.19|14923.99|14843.99|14925.66|14845.66|14923.99|14843.99|10
1723563600000|2024-08-13 15:40:00|14924.27|14844.27|14922.55|14842.55|14924.53|14844.53|14922.55|14842.55|10
1723563610000|2024-08-13 15:40:10|14921.99|14841.99|14923.59|14843.59|14923.59|14843.59|14921.99|14841.99|9
1723563620000|2024-08-13 15:40:20|14923.44|14843.44|14924.74|14844.74|14924.76|14844.76|14923.42|14843.42|10
1723563630000|2024-08-13 15:40:30|14924.68|14844.68|14927.05|14847.05|14927.05|14847.05|14924.68|14844.68|10
1723563640000|2024-08-13 15:40:40|14927.06|14847.06|14928.94|14848.94|14928.94|14848.94|14927.06|14847.06|10
1723563650000|2024-08-13 15:40:50|14929.13|14849.13|14930.5|14850.5|14930.5|14850.5|14929.13|14849.13|10
1723563660000|2024-08-13 15:41:00|14930.3|14850.3|14933.14|14853.14|14933.14|14853.14|14930.3|14850.3|10
1723563670000|2024-08-13 15:41:10|14933.69|14853.69|14935.41|14855.41|14935.42|14855.42|14933.69|14853.69|10
1723563680000|2024-08-13 15:41:20|14935.47|14855.47|14937.56|14857.56|14937.56|14857.56|14935.47|14855.47|10
1723563690000|2024-08-13 15:41:30|14937.63|14857.63|14937.68|14857.68|14937.93|14857.93|14937.56|14857.56|10
1723563700000|2024-08-13 15:41:40|14937.7|14857.7|14937.18|14857.18|14937.75|14857.75|14937.18|14857.18|8
1723563710000|2024-08-13 15:41:50|14936.78|14856.78|14935.19|14855.19|14936.78|14856.78|14935.19|14855.19|10
1723563720000|2024-08-13 15:42:00|14935.22|14855.22|14935.77|14855.77|14935.77|14855.77|14934.97|14854.97|9
1723563730000|2024-08-13 15:42:10|14935.75|14855.75|14935.34|14855.34|14935.75|14855.75|14935.2|14855.2|10
1723563740000|2024-08-13 15:42:20|14935.32|14855.32|14936.34|14856.34|14936.34|14856.34|14935.32|14855.32|9
1723563750000|2024-08-13 15:42:30|14936.86|14856.86|14938.1|14858.1|14938.32|14858.32|14936.86|14856.86|9
1723563760000|2024-08-13 15:42:40|14938.03|14858.03|14937.2|14857.2|14938.03|14858.03|14937.17|14857.17|10
1723563770000|2024-08-13 15:42:50|14937.15|14857.15|14936.22|14856.22|14937.16|14857.16|14936.11|14856.11|10
1723563780000|2024-08-13 15:43:00|14936.2|14856.2|14936.1|14856.1|14936.25|14856.25|14936.1|14856.1|7
1723563790000|2024-08-13 15:43:10|14936.11|14856.11|14936.64|14856.64|14937.55|14857.55|14936.11|14856.11|10
1723563800000|2024-08-13 15:43:20|14936.67|14856.67|14936.7|14856.7|14936.7|14856.7|14936.06|14856.06|10
1723563810000|2024-08-13 15:43:30|14936.59|14856.59|14936.51|14856.51|14936.75|14856.75|14936.27|14856.27|10
1723563820000|2024-08-13 15:43:40|14936.28|14856.28|14937.58|14857.58|14937.58|14857.58|14936.28|14856.28|9
1723563830000|2024-08-13 15:43:50|14937.77|14857.77|14938.72|14858.72|14938.72|14858.72|14937.43|14857.43|10
1723563840000|2024-08-13 15:44:00|14938.52|14858.52|14939.75|14859.75|14939.75|14859.75|14938.52|14858.52|9
1723563850000|2024-08-13 15:44:10|14939.69|14859.69|14940.09|14860.09|14940.21|14860.21|14939.23|14859.23|10
1723563860000|2024-08-13 15:44:20|14938.53|14858.53|14936.28|14856.28|14938.63|14858.63|14936.28|14856.28|9
1723563870000|2024-08-13 15:44:30|14936.27|14856.27|14937.23|14857.23|14937.23|14857.23|14936.27|14856.27|9
1723563880000|2024-08-13 15:44:40|14937.18|14857.18|14936.21|14856.21|14937.97|14857.97|14936.21|14856.21|9
1723563890000|2024-08-13 15:44:50|14935.95|14855.95|14934.92|14854.92|14936.21|14856.21|14934.92|14854.92|10
1723563900000|2024-08-13 15:45:00|14934.98|14854.98|14934.98|14854.98|14935.61|14855.61|14934.94|14854.94|10
1723563910000|2024-08-13 15:45:10|14935.12|14855.12|14936.62|14856.62|14936.62|14856.62|14934.58|14854.58|10
1723563920000|2024-08-13 15:45:20|14936.63|14856.63|14934|14854|14936.63|14856.63|14933.53|14853.53|10
1723563930000|2024-08-13 15:45:30|14933.8|14853.8|14933.36|14853.36|14933.8|14853.8|14932.69|14852.69|10
1723563940000|2024-08-13 15:45:40|14933.26|14853.26|14932.2|14852.2|14933.26|14853.26|14932.15|14852.15|10
1723563950000|2024-08-13 15:45:50|14932.11|14852.11|14933.64|14853.64|14933.64|14853.64|14932.11|14852.11|9
1723563960000|2024-08-13 15:46:00|14933.68|14853.68|14938.02|14858.02|14938.02|14858.02|14933.68|14853.68|10
1723563970000|2024-08-13 15:46:10|14937.89|14857.89|14941.05|14861.05|14941.05|14861.05|14937.89|14857.89|10
1723563980000|2024-08-13 15:46:20|14941.28|14861.28|14942.38|14862.38|14942.93|14862.93|14941.28|14861.28|10
1723563990000|2024-08-13 15:46:30|14942.17|14862.17|14943.19|14863.19|14943.3|14863.3|14942.15|14862.15|10
1723564000000|2024-08-13 15:46:40|14943.3|14863.3|14946.09|14866.09|14946.24|14866.24|14943.3|14863.3|10
1723564010000|2024-08-13 15:46:50|14946.49|14866.49|14947.26|14867.26|14947.36|14867.36|14946.49|14866.49|10
1723564020000|2024-08-13 15:47:00|14947.42|14867.42|14948.96|14868.96|14948.96|14868.96|14947.41|14867.41|10
1723564030000|2024-08-13 15:47:10|14948.83|14868.83|14951.41|14871.41|14951.48|14871.48|14948.6|14868.6|10
1723564040000|2024-08-13 15:47:20|14951.34|14871.34|14951.14|14871.14|14951.65|14871.65|14951.14|14871.14|9
1723564050000|2024-08-13 15:47:30|14950.91|14870.91|14950.06|14870.06|14951.06|14871.06|14950.06|14870.06|10
1723564060000|2024-08-13 15:47:40|14949.98|14869.98|14947.3|14867.3|14950.16|14870.16|14947.3|14867.3|10
1723564070000|2024-08-13 15:47:50|14946.99|14866.99|14948.23|14868.23|14948.28|14868.28|14946.99|14866.99|10
1723564080000|2024-08-13 15:48:00|14948.3|14868.3|14948.79|14868.79|14948.86|14868.86|14948.1|14868.1|10
1723564090000|2024-08-13 15:48:10|14948.91|14868.91|14948.44|14868.44|14949.26|14869.26|14948.16|14868.16|9
1723564100000|2024-08-13 15:48:20|14948.57|14868.57|14949.32|14869.32|14949.32|14869.32|14948.57|14868.57|9
1723564110000|2024-08-13 15:48:30|14949.31|14869.31|14949.66|14869.66|14949.66|14869.66|14949.08|14869.08|10
1723564120000|2024-08-13 15:48:40|14949.64|14869.64|14950.08|14870.08|14950.08|14870.08|14948.67|14868.67|9
1723564130000|2024-08-13 15:48:50|14950.25|14870.25|14950.38|14870.38|14950.67|14870.67|14950.25|14870.25|9
1723564140000|2024-08-13 15:49:00|14950.43|14870.43|14948.66|14868.66|14950.66|14870.66|14947.97|14867.97|10
1723564150000|2024-08-13 15:49:10|14948.09|14868.09|14946.33|14866.33|14948.09|14868.09|14946.33|14866.33|10
1723564160000|2024-08-13 15:49:20|14945.5|14865.5|14943.57|14863.57|14945.5|14865.5|14943.57|14863.57|10
1723564170000|2024-08-13 15:49:30|14943.25|14863.25|14942.4|14862.4|14943.27|14863.27|14942.4|14862.4|9
1723564180000|2024-08-13 15:49:40|14942.68|14862.68|14943.62|14863.62|14943.66|14863.66|14942.68|14862.68|10
1723564190000|2024-08-13 15:49:50|14944.33|14864.33|14943.92|14863.92|14944.33|14864.33|14943.92|14863.92|8
1723564200000|2024-08-13 15:50:00|14943.38|14863.38|14945.65|14865.65|14945.67|14865.67|14943.32|14863.32|10
1723564210000|2024-08-13 15:50:10|14945.78|14865.78|14946.88|14866.88|14947.18|14867.18|14945.75|14865.75|10
1723564220000|2024-08-13 15:50:20|14946.86|14866.86|14943.24|14863.24|14947.21|14867.21|14943.24|14863.24|9
1723564230000|2024-08-13 15:50:30|14943.11|14863.11|14942.24|14862.24|14943.11|14863.11|14941.65|14861.65|10
1723564240000|2024-08-13 15:50:40|14942.22|14862.22|14942.91|14862.91|14943.09|14863.09|14942.22|14862.22|10
1723564250000|2024-08-13 15:50:50|14943.21|14863.21|14943.82|14863.82|14943.82|14863.82|14943.2|14863.2|10
1723564260000|2024-08-13 15:51:00|14944.03|14864.03|14944.97|14864.97|14944.97|14864.97|14944.03|14864.03|10
1723564270000|2024-08-13 15:51:10|14945.31|14865.31|14946.16|14866.16|14946.16|14866.16|14945.31|14865.31|10
1723564280000|2024-08-13 15:51:20|14946.2|14866.2|14943.37|14863.37|14946.22|14866.22|14943.37|14863.37|10
1723564290000|2024-08-13 15:51:30|14943.53|14863.53|14941.08|14861.08|14943.61|14863.61|14941.08|14861.08|10
1723564300000|2024-08-13 15:51:40|14940.99|14860.99|14939.35|14859.35|14941.15|14861.15|14939.35|14859.35|10
1723564310000|2024-08-13 15:51:50|14939.44|14859.44|14934.43|14854.43|14939.44|14859.44|14934.43|14854.43|9
1723564320000|2024-08-13 15:52:00|14934.4|14854.4|14935|14855|14935.84|14855.84|14934.4|14854.4|10
1723564330000|2024-08-13 15:52:10|14934.97|14854.97|14932.1|14852.1|14935.04|14855.04|14932.1|14852.1|10
1723564340000|2024-08-13 15:52:20|14931.52|14851.52|14932.12|14852.12|14932.57|14852.57|14931.51|14851.51|9
1723564350000|2024-08-13 15:52:30|14932.49|14852.49|14932.02|14852.02|14932.79|14852.79|14932.02|14852.02|10
1723564360000|2024-08-13 15:52:40|14931.56|14851.56|14931|14851|14931.61|14851.61|14930.52|14850.52|9
1723564370000|2024-08-13 15:52:50|14931.18|14851.18|14929.31|14849.31|14931.18|14851.18|14929.31|14849.31|10
1723564380000|2024-08-13 15:53:00|14929.41|14849.41|14928.66|14848.66|14929.77|14849.77|14928.66|14848.66|10
1723564390000|2024-08-13 15:53:10|14928.44|14848.44|14925.47|14845.47|14928.7|14848.7|14925.47|14845.47|10
1723564400000|2024-08-13 15:53:20|14925.24|14845.24|14923.1|14843.1|14925.61|14845.61|14922.67|14842.67|10
1723564410000|2024-08-13 15:53:30|14923.11|14843.11|14922.41|14842.41|14923.11|14843.11|14921.9|14841.9|9
1723564420000|2024-08-13 15:53:40|14922.48|14842.48|14924.15|14844.15|14924.49|14844.49|14921.94|14841.94|10
1723564430000|2024-08-13 15:53:50|14924.41|14844.41|14927.43|14847.43|14927.66|14847.66|14924.41|14844.41|10
1723564440000|2024-08-13 15:54:00|14927.56|14847.56|14928.18|14848.18|14928.8|14848.8|14927.34|14847.34|10
1723564450000|2024-08-13 15:54:10|14928.14|14848.14|14930.89|14850.89|14931.03|14851.03|14928.14|14848.14|10
1723564460000|2024-08-13 15:54:20|14930.55|14850.55|14930.61|14850.61|14930.82|14850.82|14930.46|14850.46|10
1723564470000|2024-08-13 15:54:30|14930.62|14850.62|14930.78|14850.78|14930.82|14850.82|14930.35|14850.35|8
1723564480000|2024-08-13 15:54:40|14930.69|14850.69|14931.13|14851.13|14931.25|14851.25|14930.69|14850.69|10
1723564490000|2024-08-13 15:54:50|14930.68|14850.68|14930.8|14850.8|14930.88|14850.88|14930.49|14850.49|9
1723564500000|2024-08-13 15:55:00|14930.76|14850.76|14928.01|14848.01|14930.76|14850.76|14927.94|14847.94|10
1723564510000|2024-08-13 15:55:10|14927.61|14847.61|14927.52|14847.52|14927.61|14847.61|14925.6|14845.6|10
1723564520000|2024-08-13 15:55:20|14927.71|14847.71|14929.54|14849.54|14929.54|14849.54|14927.68|14847.68|10
1723564530000|2024-08-13 15:55:30|14929.77|14849.77|14931.08|14851.08|14931.16|14851.16|14929.77|14849.77|10
1723564540000|2024-08-13 15:55:40|14931.04|14851.04|14932.14|14852.14|14932.17|14852.17|14931.04|14851.04|9
1723564550000|2024-08-13 15:55:50|14932.02|14852.02|14932.35|14852.35|14932.45|14852.45|14931.84|14851.84|10
1723564560000|2024-08-13 15:56:00|14932.26|14852.26|14933.1|14853.1|14933.3|14853.3|14932.26|14852.26|10
1723564570000|2024-08-13 15:56:10|14933.11|14853.11|14933.92|14853.92|14934.36|14854.36|14933.11|14853.11|9
1723564580000|2024-08-13 15:56:20|14933.78|14853.78|14935.41|14855.41|14935.41|14855.41|14933.78|14853.78|10
1723564590000|2024-08-13 15:56:30|14935.59|14855.59|14936.89|14856.89|14936.89|14856.89|14935.59|14855.59|9
1723564600000|2024-08-13 15:56:40|14937.13|14857.13|14937.48|14857.48|14937.69|14857.69|14937.13|14857.13|10
1723564610000|2024-08-13 15:56:50|14937.35|14857.35|14936.99|14856.99|14937.48|14857.48|14936.99|14856.99|10
1723564620000|2024-08-13 15:57:00|14937.47|14857.47|14936.5|14856.5|14937.63|14857.63|14936.34|14856.34|10
1723564630000|2024-08-13 15:57:10|14936.44|14856.44|14935.76|14855.76|14936.44|14856.44|14935.76|14855.76|10
1723564640000|2024-08-13 15:57:20|14935.55|14855.55|14936.21|14856.21|14936.21|14856.21|14935.43|14855.43|9
1723564650000|2024-08-13 15:57:30|14936.19|14856.19|14938.22|14858.22|14938.22|14858.22|14936.19|14856.19|10
1723564660000|2024-08-13 15:57:40|14938.21|14858.21|14938.63|14858.63|14938.9|14858.9|14938.11|14858.11|10
1723564670000|2024-08-13 15:57:50|14938.51|14858.51|14937.73|14857.73|14938.68|14858.68|14936.9|14856.9|10
1723564680000|2024-08-13 15:58:00|14938.35|14858.35|14937.18|14857.18|14938.9|14858.9|14937.18|14857.18|10
1723564690000|2024-08-13 15:58:10|14937.09|14857.09|14937.34|14857.34|14937.34|14857.34|14936.46|14856.46|10
1723564700000|2024-08-13 15:58:20|14937.52|14857.52|14937.22|14857.22|14937.92|14857.92|14937.22|14857.22|10
1723564710000|2024-08-13 15:58:30|14937.23|14857.23|14938.82|14858.82|14939.56|14859.56|14937.23|14857.23|10
1723564720000|2024-08-13 15:58:40|14938.99|14858.99|14939.24|14859.24|14939.58|14859.58|14938.99|14858.99|10
1723564730000|2024-08-13 15:58:50|14939.14|14859.14|14939.18|14859.18|14939.18|14859.18|14938.8|14858.8|10
1723564740000|2024-08-13 15:59:00|14939.25|14859.25|14938.72|14858.72|14939.65|14859.65|14938.72|14858.72|10
1723564750000|2024-08-13 15:59:10|14938.88|14858.88|14939.58|14859.58|14939.85|14859.85|14938.88|14858.88|10
1723564760000|2024-08-13 15:59:20|14939.53|14859.53|14939.17|14859.17|14939.6|14859.6|14939.17|14859.17|10
1723564770000|2024-08-13 15:59:30|14939.41|14859.41|14941.73|14861.73|14941.73|14861.73|14939.41|14859.41|10
1723564780000|2024-08-13 15:59:40|14941.65|14861.65|14941.76|14861.76|14942.03|14862.03|14941.43|14861.43|9
1723564790000|2024-08-13 15:59:50|14941.83|14861.83|14940.15|14860.15|14942.03|14862.03|14940.15|14860.15|10
1723564800000|2024-08-13 16:00:00|14940.19|14860.19|14938.98|14858.98|14940.22|14860.22|14938.98|14858.98|10
1723564810000|2024-08-13 16:00:10|14939.22|14859.22|14937.7|14857.7|14939.59|14859.59|14937.7|14857.7|9
1723564820000|2024-08-13 16:00:20|14937.14|14857.14|14934.86|14854.86|14937.14|14857.14|14934.86|14854.86|10
1723564830000|2024-08-13 16:00:30|14934.87|14854.87|14935.89|14855.89|14935.89|14855.89|14934.87|14854.87|9
1723564840000|2024-08-13 16:00:40|14935.82|14855.82|14936.75|14856.75|14936.75|14856.75|14935.68|14855.68|10
1723564850000|2024-08-13 16:00:50|14936.87|14856.87|14935.82|14855.82|14936.87|14856.87|14935.59|14855.59|9
1723564860000|2024-08-13 16:01:00|14935.71|14855.71|14938.99|14858.99|14938.99|14858.99|14935.69|14855.69|10
1723564870000|2024-08-13 16:01:10|14939.06|14859.06|14939.74|14859.74|14939.76|14859.76|14939.06|14859.06|10
1723564880000|2024-08-13 16:01:20|14939.8|14859.8|14939.53|14859.53|14939.92|14859.92|14939.14|14859.14|10
1723564890000|2024-08-13 16:01:30|14939.73|14859.73|14941.26|14861.26|14941.26|14861.26|14939.47|14859.47|10
1723564900000|2024-08-13 16:01:40|14941.25|14861.25|14942.84|14862.84|14942.84|14862.84|14941.25|14861.25|10
1723564910000|2024-08-13 16:01:50|14942.7|14862.7|14940.27|14860.27|14942.71|14862.71|14940.27|14860.27|10
1723564920000|2024-08-13 16:02:00|14940.1|14860.1|14938.11|14858.11|14940.1|14860.1|14938.05|14858.05|10
1723564930000|2024-08-13 16:02:10|14937.81|14857.81|14934.17|14854.17|14938.23|14858.23|14934.17|14854.17|10
1723564940000|2024-08-13 16:02:20|14934.12|14854.12|14933.46|14853.46|14934.12|14854.12|14932.52|14852.52|10
1723564950000|2024-08-13 16:02:30|14933.25|14853.25|14932.14|14852.14|14933.25|14853.25|14931.67|14851.67|10
1723564960000|2024-08-13 16:02:40|14932.1|14852.1|14935.12|14855.12|14935.12|14855.12|14932.1|14852.1|10
1723564970000|2024-08-13 16:02:50|14934.52|14854.52|14936.53|14856.53|14936.53|14856.53|14934.52|14854.52|10
1723564980000|2024-08-13 16:03:00|14936.44|14856.44|14938.67|14858.67|14938.67|14858.67|14936.44|14856.44|10
1723564990000|2024-08-13 16:03:10|14939.1|14859.1|14940.41|14860.41|14940.41|14860.41|14939.1|14859.1|9
1723565000000|2024-08-13 16:03:20|14940.5|14860.5|14941.73|14861.73|14941.73|14861.73|14940.5|14860.5|10
1723565010000|2024-08-13 16:03:30|14941.8|14861.8|14942.88|14862.88|14942.88|14862.88|14941.8|14861.8|10
1723565020000|2024-08-13 16:03:40|14942.93|14862.93|14944.05|14864.05|14944.11|14864.11|14942.93|14862.93|10
1723565030000|2024-08-13 16:03:50|14943.77|14863.77|14944.37|14864.37|14944.42|14864.42|14943.77|14863.77|8
1723565040000|2024-08-13 16:04:00|14944.33|14864.33|14946.4|14866.4|14946.4|14866.4|14943.27|14863.27|9
1723565050000|2024-08-13 16:04:10|14946.55|14866.55|14949.7|14869.7|14949.78|14869.78|14946.55|14866.55|10
1723565060000|2024-08-13 16:04:20|14949.64|14869.64|14950.66|14870.66|14950.66|14870.66|14949.26|14869.26|10
1723565070000|2024-08-13 16:04:30|14950.71|14870.71|14952.51|14872.51|14952.51|14872.51|14950.57|14870.57|9
1723565080000|2024-08-13 16:04:40|14952.33|14872.33|14952.29|14872.29|14952.35|14872.35|14952.21|14872.21|10
1723565090000|2024-08-13 16:04:50|14952.25|14872.25|14952.33|14872.33|14952.41|14872.41|14951.86|14871.86|9
1723565100000|2024-08-13 16:05:00|14952.23|14872.23|14952.9|14872.9|14952.9|14872.9|14951.57|14871.57|10
1723565110000|2024-08-13 16:05:10|14952.97|14872.97|14953.06|14873.06|14953.2|14873.2|14952.85|14872.85|9
1723565120000|2024-08-13 16:05:20|14945.67|14865.67|14945.65|14865.65|14945.67|14865.67|14945.07|14865.07|10
1723565130000|2024-08-13 16:05:30|14945.57|14865.57|14946.98|14866.98|14946.98|14866.98|14945.46|14865.46|10
1723565140000|2024-08-13 16:05:40|14948.08|14868.08|14952.25|14872.25|14952.25|14872.25|14948.08|14868.08|10
1723565150000|2024-08-13 16:05:50|14953.64|14873.64|14955.27|14875.27|14955.31|14875.31|14953.59|14873.59|9
1723565160000|2024-08-13 16:06:00|14955.33|14875.33|14958.64|14878.64|14958.64|14878.64|14955.33|14875.33|10
1723565170000|2024-08-13 16:06:10|14958.08|14878.08|14952.52|14872.52|14958.08|14878.08|14952.52|14872.52|10
1723565180000|2024-08-13 16:06:20|14952.42|14872.42|14947.87|14867.87|14952.42|14872.42|14947.87|14867.87|9
1723565190000|2024-08-13 16:06:30|14948.86|14868.86|14948.75|14868.75|14949.75|14869.75|14948.75|14868.75|10
1723565200000|2024-08-13 16:06:40|14949.15|14869.15|14948.37|14868.37|14949.2|14869.2|14948.37|14868.37|10
1723565210000|2024-08-13 16:06:50|14947.86|14867.86|14944.81|14864.81|14947.86|14867.86|14944.66|14864.66|10
1723565220000|2024-08-13 16:07:00|14945.68|14865.68|14944.97|14864.97|14945.68|14865.68|14944.33|14864.33|10
1723565230000|2024-08-13 16:07:10|14944.63|14864.63|14946.43|14866.43|14946.43|14866.43|14944.63|14864.63|8
1723565240000|2024-08-13 16:07:20|14947.01|14867.01|14949.31|14869.31|14949.31|14869.31|14947.01|14867.01|9
1723565250000|2024-08-13 16:07:30|14950.78|14870.78|14953.01|14873.01|14953.01|14873.01|14950.65|14870.65|10
1723565260000|2024-08-13 16:07:40|14952.77|14872.77|14953.87|14873.87|14953.87|14873.87|14952.77|14872.77|9
1723565270000|2024-08-13 16:07:50|14953.74|14873.74|14955.88|14875.88|14955.88|14875.88|14953.74|14873.74|9
1723565280000|2024-08-13 16:08:00|14956.08|14876.08|14960.62|14880.62|14960.62|14880.62|14955.82|14875.82|10
1723565290000|2024-08-13 16:08:10|14960.8|14880.8|14962.43|14882.43|14962.43|14882.43|14960.63|14880.63|10
1723565300000|2024-08-13 16:08:20|14962.39|14882.39|14967.74|14887.74|14967.97|14887.97|14962.36|14882.36|10
1723565310000|2024-08-13 16:08:30|14967.84|14887.84|14968.16|14888.16|14968.62|14888.62|14967.67|14887.67|10
1723565320000|2024-08-13 16:08:40|14968.07|14888.07|14967.85|14887.85|14968.07|14888.07|14967.45|14887.45|10
1723565330000|2024-08-13 16:08:50|14967.82|14887.82|14969.65|14889.65|14969.65|14889.65|14967.64|14887.64|10
1723565340000|2024-08-13 16:09:00|14969.67|14889.67|14969.99|14889.99|14969.99|14889.99|14968.76|14888.76|10
1723565350000|2024-08-13 16:09:10|14970.08|14890.08|14970.86|14890.86|14971.24|14891.24|14970.08|14890.08|10
1723565360000|2024-08-13 16:09:20|14970.94|14890.94|14970.91|14890.91|14971.12|14891.12|14970.85|14890.85|9
1723565370000|2024-08-13 16:09:30|14971.21|14891.21|14971.23|14891.23|14971.7|14891.7|14971.06|14891.06|10
1723565380000|2024-08-13 16:09:40|14971.74|14891.74|14972.65|14892.65|14972.85|14892.85|14971.74|14891.74|10
1723565390000|2024-08-13 16:09:50|14972.43|14892.43|14970.32|14890.32|14972.97|14892.97|14970.32|14890.32|10
1723565400000|2024-08-13 16:10:00|14970.15|14890.15|14972.34|14892.34|14972.34|14892.34|14970.15|14890.15|10
1723565410000|2024-08-13 16:10:10|14972.71|14892.71|14972.6|14892.6|14973.53|14893.53|14972.6|14892.6|10
1723565420000|2024-08-13 16:10:20|14977.39|14897.39|14980.13|14900.13|14981.23|14901.23|14977.39|14897.39|10
1723565430000|2024-08-13 16:10:30|14979.9|14899.9|14979.25|14899.25|14980.12|14900.12|14978.96|14898.96|9
1723565440000|2024-08-13 16:10:40|14979.15|14899.15|14981.71|14901.71|14981.71|14901.71|14979.15|14899.15|10
1723565450000|2024-08-13 16:10:50|14981.59|14901.59|14982.01|14902.01|14982.01|14902.01|14980.43|14900.43|10
1723565460000|2024-08-13 16:11:00|14981.37|14901.37|14983.01|14903.01|14983.16|14903.16|14981.37|14901.37|10
1723565470000|2024-08-13 16:11:10|14983.31|14903.31|14984.31|14904.31|14984.35|14904.35|14983.31|14903.31|10
1723565480000|2024-08-13 16:11:20|14983.74|14903.74|14978.97|14898.97|14983.74|14903.74|14978.97|14898.97|10
1723565490000|2024-08-13 16:11:30|14978.59|14898.59|14976.01|14896.01|14978.59|14898.59|14976|14896|10
1723565500000|2024-08-13 16:11:40|14975.03|14895.03|14973.09|14893.09|14975.03|14895.03|14972.72|14892.72|10
1723565510000|2024-08-13 16:11:50|14973.12|14893.12|14974.94|14894.94|14975|14895|14973.12|14893.12|10
1723565520000|2024-08-13 16:12:00|14975.06|14895.06|14977.76|14897.76|14977.76|14897.76|14975.06|14895.06|10
1723565530000|2024-08-13 16:12:10|14977.83|14897.83|14982.62|14902.62|14982.62|14902.62|14977.83|14897.83|10
1723565540000|2024-08-13 16:12:20|14982.81|14902.81|14984.45|14904.45|14984.85|14904.85|14982.81|14902.81|10
1723565550000|2024-08-13 16:12:30|14984.44|14904.44|14987.85|14907.85|14988.01|14908.01|14984.44|14904.44|10
1723565560000|2024-08-13 16:12:40|14987.84|14907.84|14988.85|14908.85|14988.85|14908.85|14987.84|14907.84|10
1723565570000|2024-08-13 16:12:50|14988.88|14908.88|14990.01|14910.01|14990.01|14910.01|14988.88|14908.88|10
1723565580000|2024-08-13 16:13:00|14990.02|14910.02|14990.49|14910.49|14990.49|14910.49|14989.19|14909.19|10
1723565590000|2024-08-13 16:13:10|14991.38|14911.38|14996.8|14916.8|14996.8|14916.8|14991.38|14911.38|10
1723565600000|2024-08-13 16:13:20|14997.42|14917.42|14994.42|14914.42|14997.42|14917.42|14994.42|14914.42|10
1723565610000|2024-08-13 16:13:30|14994.1|14914.1|14993.52|14913.52|14994.1|14914.1|14993.34|14913.34|10
1723565620000|2024-08-13 16:13:40|14993.8|14913.8|14993.7|14913.7|14993.81|14913.81|14993.22|14913.22|10
1723565630000|2024-08-13 16:13:50|14993.91|14913.91|14994.92|14914.92|14994.92|14914.92|14993.91|14913.91|10
1723565640000|2024-08-13 16:14:00|14994.97|14914.97|14995.41|14915.41|14995.41|14915.41|14994.56|14914.56|10
1723565650000|2024-08-13 16:14:10|14995.36|14915.36|14996.98|14916.98|14996.98|14916.98|14995.36|14915.36|9
1723565660000|2024-08-13 16:14:20|14996.75|14916.75|14997.39|14917.39|14997.92|14917.92|14996.44|14916.44|10
1723565670000|2024-08-13 16:14:30|14999.16|14919.16|14997.74|14917.74|14999.24|14919.24|14997.74|14917.74|10
1723565680000|2024-08-13 16:14:40|14998.09|14918.09|14997.65|14917.65|14998.32|14918.32|14997.65|14917.65|10
1723565690000|2024-08-13 16:14:50|14997.41|14917.41|14996.24|14916.24|14997.96|14917.96|14996.24|14916.24|9
1723565700000|2024-08-13 16:15:00|14996.47|14916.47|14999.92|14919.92|14999.93|14919.93|14996.47|14916.47|10
1723565710000|2024-08-13 16:15:10|14999.54|14919.54|14999.98|14919.98|15000.22|14920.22|14999.54|14919.54|10
1723565720000|2024-08-13 16:15:20|15001.49|14921.49|15004.1|14924.1|15004.11|14924.11|15001.49|14921.49|10
1723565730000|2024-08-13 16:15:30|15003.98|14923.98|15005.21|14925.21|15005.21|14925.21|15003.87|14923.87|10
1723565740000|2024-08-13 16:15:40|15005.45|14925.45|15006.93|14926.93|15007.49|14927.49|15005.45|14925.45|10
1723565750000|2024-08-13 16:15:50|15006.69|14926.69|15008.86|14928.86|15008.86|14928.86|15006.6|14926.6|10
1723565760000|2024-08-13 16:16:00|15008.87|14928.87|15009.9|14929.9|15009.9|14929.9|15008.87|14928.87|10
1723565770000|2024-08-13 16:16:10|15010.6|14930.6|15011.8|14931.8|15011.94|14931.94|15010.6|14930.6|10
1723565780000|2024-08-13 16:16:20|15011.93|14931.93|15016.96|14936.96|15016.96|14936.96|15011.93|14931.93|10
1723565790000|2024-08-13 16:16:30|15017.14|14937.14|15020.06|14940.06|15020.06|14940.06|15017.14|14937.14|10
1723565800000|2024-08-13 16:16:40|15018.83|14938.83|15023.02|14943.02|15023.02|14943.02|15018.53|14938.53|10
1723565810000|2024-08-13 16:16:50|15022.9|14942.9|15030.92|14950.92|15030.92|14950.92|15022.9|14942.9|10
1723565820000|2024-08-13 16:17:00|15031.19|14951.19|15036.66|14956.66|15036.66|14956.66|15030.81|14950.81|10
1723565830000|2024-08-13 16:17:10|15038.12|14958.12|15040.7|14960.7|15040.96|14960.96|15038.12|14958.12|10
1723565840000|2024-08-13 16:17:20|15041.38|14961.38|15039.94|14959.94|15042.27|14962.27|15039.94|14959.94|10
1723565850000|2024-08-13 16:17:30|15040.19|14960.19|15038.94|14958.94|15040.19|14960.19|15037.46|14957.46|10
1723565860000|2024-08-13 16:17:40|15040.32|14960.32|15041.59|14961.59|15041.59|14961.59|15039.58|14959.58|10
1723565870000|2024-08-13 16:17:50|15041.55|14961.55|15040.56|14960.56|15042.32|14962.32|15040.56|14960.56|10
1723565880000|2024-08-13 16:18:00|15040.7|14960.7|15041.06|14961.06|15042.53|14962.53|15040.3|14960.3|10
1723565890000|2024-08-13 16:18:10|15041.35|14961.35|15041.54|14961.54|15041.86|14961.86|15040.97|14960.97|10
1723565900000|2024-08-13 16:18:20|15041.55|14961.55|15043.06|14963.06|15043.36|14963.36|15041.21|14961.21|10
1723565910000|2024-08-13 16:18:30|15042.86|14962.86|15040.98|14960.98|15043.29|14963.29|15040.98|14960.98|10
1723565920000|2024-08-13 16:18:40|15039.86|14959.86|15040.36|14960.36|15040.82|14960.82|15039.86|14959.86|9
1723565930000|2024-08-13 16:18:50|15040.04|14960.04|15041.99|14961.99|15041.99|14961.99|15038.92|14958.92|10
1723565940000|2024-08-13 16:19:00|15042.6|14962.6|15043.48|14963.48|15044.36|14964.36|15042.38|14962.38|10
1723565950000|2024-08-13 16:19:10|15043.69|14963.69|15043.27|14963.27|15044.17|14964.17|15043.27|14963.27|10
1723565960000|2024-08-13 16:19:20|15043.17|14963.17|15041.23|14961.23|15043.17|14963.17|15041.23|14961.23|10
1723565970000|2024-08-13 16:19:30|15041.25|14961.25|15043.46|14963.46|15043.46|14963.46|15041.25|14961.25|10
1723565980000|2024-08-13 16:19:40|15043.45|14963.45|15043.78|14963.78|15044.11|14964.11|15043.28|14963.28|10
1723565990000|2024-08-13 16:19:50|15044.18|14964.18|15042.94|14962.94|15044.26|14964.26|15042.94|14962.94|9
1723566000000|2024-08-13 16:20:00|15042.93|14962.93|15044.05|14964.05|15044.2|14964.2|15042.81|14962.81|10
1723566010000|2024-08-13 16:20:10|15043.18|14963.18|15039.91|14959.91|15043.5|14963.5|15039.91|14959.91|10
1723566020000|2024-08-13 16:20:20|15039.21|14959.21|15034.56|14954.56|15039.21|14959.21|15033.94|14953.94|10
1723566030000|2024-08-13 16:20:30|15035.48|14955.48|15041.52|14961.52|15041.71|14961.71|15035.48|14955.48|10
1723566040000|2024-08-13 16:20:40|15041.72|14961.72|15046.4|14966.4|15046.48|14966.48|15041.72|14961.72|10
1723566050000|2024-08-13 16:20:50|15046.33|14966.33|15046.35|14966.35|15046.57|14966.57|15045.71|14965.71|10
1723566060000|2024-08-13 16:21:00|15046.11|14966.11|15044.16|14964.16|15046.53|14966.53|15044.16|14964.16|10
1723566070000|2024-08-13 16:21:10|15043.37|14963.37|15045.27|14965.27|15045.27|14965.27|15042.92|14962.92|9
1723566080000|2024-08-13 16:21:20|15045.93|14965.93|15055.49|14975.49|15057.22|14977.22|15045.93|14965.93|10
1723566090000|2024-08-13 16:21:30|15056.04|14976.04|15066.37|14986.37|15068.09|14988.09|15056.04|14976.04|10
1723566100000|2024-08-13 16:21:40|15065.18|14985.18|15060.34|14980.34|15065.18|14985.18|15060.34|14980.34|10
1723566110000|2024-08-13 16:21:50|15060.02|14980.02|15054.59|14974.59|15060.02|14980.02|15054.59|14974.59|10
1723566120000|2024-08-13 16:22:00|15054.14|14974.14|15046.92|14966.92|15054.18|14974.18|15046.21|14966.21|9
1723566130000|2024-08-13 16:22:10|15046.33|14966.33|15047.69|14967.69|15047.69|14967.69|15046.21|14966.21|10
1723566140000|2024-08-13 16:22:20|15047.81|14967.81|15040.36|14960.36|15047.81|14967.81|15040.36|14960.36|10
1723566150000|2024-08-13 16:22:30|15040.48|14960.48|15040.3|14960.3|15040.78|14960.78|15039.39|14959.39|10
1723566160000|2024-08-13 16:22:40|15039.48|14959.48|15033.22|14953.22|15039.48|14959.48|15033.22|14953.22|10
1723566170000|2024-08-13 16:22:50|15033.23|14953.23|15033.49|14953.49|15033.49|14953.49|15032.37|14952.37|10
1723566180000|2024-08-13 16:23:00|15033.47|14953.47|15032.34|14952.34|15033.61|14953.61|15032.34|14952.34|10
1723566190000|2024-08-13 16:23:10|15031.87|14951.87|15026.26|14946.26|15031.87|14951.87|15025.94|14945.94|10
1723566200000|2024-08-13 16:23:20|15024.09|14944.09|15022.31|14942.31|15025.06|14945.06|15022.3|14942.3|10
1723566210000|2024-08-13 16:23:30|15022.05|14942.05|15022.64|14942.64|15022.84|14942.84|15021.83|14941.83|9
1723566220000|2024-08-13 16:23:40|15022.72|14942.72|15023.01|14943.01|15023.01|14943.01|15022.53|14942.53|9
1723566230000|2024-08-13 16:23:50|15022.92|14942.92|15023.13|14943.13|15023.32|14943.32|15022.81|14942.81|9
1723566240000|2024-08-13 16:24:00|15022.8|14942.8|15016.11|14936.11|15023.33|14943.33|15016.11|14936.11|10
1723566250000|2024-08-13 16:24:10|15015.49|14935.49|15013.71|14933.71|15015.5|14935.5|15013.71|14933.71|9
1723566260000|2024-08-13 16:24:20|15013.82|14933.82|15015.64|14935.64|15015.75|14935.75|15013.82|14933.82|10
1723566270000|2024-08-13 16:24:30|15015.36|14935.36|15017.94|14937.94|15017.94|14937.94|15015.36|14935.36|10
1723566280000|2024-08-13 16:24:40|15018.11|14938.11|15019.01|14939.01|15019.01|14939.01|15018.03|14938.03|10
1723566290000|2024-08-13 16:24:50|15019.55|14939.55|15021.61|14941.61|15021.61|14941.61|15019.55|14939.55|9
1723566300000|2024-08-13 16:25:00|15021.55|14941.55|15026.57|14946.57|15026.57|14946.57|15021.55|14941.55|10
1723566310000|2024-08-13 16:25:10|15027.08|14947.08|15021.55|14941.55|15027.08|14947.08|15021.44|14941.44|10
1723566320000|2024-08-13 16:25:20|15020.91|14940.91|15019.91|14939.91|15021.13|14941.13|15019.78|14939.78|10
1723566330000|2024-08-13 16:25:30|15020.41|14940.41|15022.22|14942.22|15022.22|14942.22|15020.1|14940.1|10
1723566340000|2024-08-13 16:25:40|15022.13|14942.13|15023.54|14943.54|15024.21|14944.21|15022.13|14942.13|9
1723566350000|2024-08-13 16:25:50|15023.43|14943.43|15023.57|14943.57|15023.84|14943.84|15022.82|14942.82|10
1723566360000|2024-08-13 16:26:00|15023.47|14943.47|15024.12|14944.12|15024.42|14944.42|15023.47|14943.47|9
1723566370000|2024-08-13 16:26:10|15023.98|14943.98|15025.94|14945.94|15025.94|14945.94|15023.11|14943.11|10
1723566380000|2024-08-13 16:26:20|15025.95|14945.95|15028.47|14948.47|15028.49|14948.49|15025.95|14945.95|10
1723566390000|2024-08-13 16:26:30|15028.71|14948.71|15029.71|14949.71|15029.87|14949.87|15028.44|14948.44|10
1723566400000|2024-08-13 16:26:40|15029.57|14949.57|15030.29|14950.29|15030.29|14950.29|15029.26|14949.26|8
1723566410000|2024-08-13 16:26:50|15030.21|14950.21|15030.65|14950.65|15030.77|14950.77|15030.21|14950.21|10
1723566420000|2024-08-13 16:27:00|15030.3|14950.3|15029.46|14949.46|15030.31|14950.31|15029.46|14949.46|10
1723566430000|2024-08-13 16:27:10|15029.51|14949.51|15030.98|14950.98|15031.47|14951.47|15029.45|14949.45|10
1723566440000|2024-08-13 16:27:20|15032.21|14952.21|15033.31|14953.31|15033.93|14953.93|15032.21|14952.21|10
1723566450000|2024-08-13 16:27:30|15033.96|14953.96|15038.37|14958.37|15038.42|14958.42|15033.91|14953.91|10
1723566460000|2024-08-13 16:27:40|15038.18|14958.18|15039.5|14959.5|15039.5|14959.5|15037.2|14957.2|10
1723566470000|2024-08-13 16:27:50|15039.68|14959.68|15036.59|14956.59|15039.68|14959.68|15036.06|14956.06|10
1723566480000|2024-08-13 16:28:00|15035.32|14955.32|15034.33|14954.33|15035.32|14955.32|15034.33|14954.33|10
1723566490000|2024-08-13 16:28:10|15034.22|14954.22|15032.98|14952.98|15034.45|14954.45|15032.98|14952.98|9
1723566500000|2024-08-13 16:28:20|15033.2|14953.2|15035.87|14955.87|15035.87|14955.87|15032.69|14952.69|9
1723566510000|2024-08-13 16:28:30|15035.92|14955.92|15032.34|14952.34|15035.92|14955.92|15032.34|14952.34|10
1723566520000|2024-08-13 16:28:40|15032.27|14952.27|15030.73|14950.73|15032.27|14952.27|15030.73|14950.73|10
1723566530000|2024-08-13 16:28:50|15030.56|14950.56|15030.34|14950.34|15031.73|14951.73|15030.31|14950.31|9
1723566540000|2024-08-13 16:29:00|15030.33|14950.33|15028.53|14948.53|15030.8|14950.8|15028.53|14948.53|10
1723566550000|2024-08-13 16:29:10|15027.08|14947.08|15025.9|14945.9|15028.01|14948.01|15025.9|14945.9|10
1723566560000|2024-08-13 16:29:20|15026.27|14946.27|15022|14942|15026.27|14946.27|15022|14942|10
1723566570000|2024-08-13 16:29:30|15021.9|14941.9|15022.09|14942.09|15022.81|14942.81|15021.87|14941.87|10
1723566580000|2024-08-13 16:29:40|15021.62|14941.62|15022.03|14942.03|15022.12|14942.12|15021.26|14941.26|9
1723566590000|2024-08-13 16:29:50|15021.72|14941.72|15020.02|14940.02|15021.84|14941.84|15020.02|14940.02|10
1723566600000|2024-08-13 16:30:00|15019.84|14939.84|15019.82|14939.82|15020.06|14940.06|15019.18|14939.18|10
1723566610000|2024-08-13 16:30:10|15020.37|14940.37|15022.16|14942.16|15022.16|14942.16|15020.37|14940.37|10
1723566620000|2024-08-13 16:30:20|15022.37|14942.37|15025.62|14945.62|15025.62|14945.62|15022.37|14942.37|9
1723566630000|2024-08-13 16:30:30|15024.79|14944.79|15020.41|14940.41|15024.83|14944.83|15020.41|14940.41|9
1723566640000|2024-08-13 16:30:40|15020.48|14940.48|15020.28|14940.28|15021.16|14941.16|15020.08|14940.08|10
1723566650000|2024-08-13 16:30:50|15020.12|14940.12|15019.33|14939.33|15020.48|14940.48|15019.11|14939.11|10
1723566660000|2024-08-13 16:31:00|15019.26|14939.26|15019.72|14939.72|15019.72|14939.72|15018.91|14938.91|9
1723566670000|2024-08-13 16:31:10|15020.14|14940.14|15022.5|14942.5|15022.75|14942.75|15020.14|14940.14|9
1723566680000|2024-08-13 16:31:20|15023.19|14943.19|15025.95|14945.95|15026.12|14946.12|15023.19|14943.19|9
1723566690000|2024-08-13 16:31:30|15026.46|14946.46|15028.05|14948.05|15028.16|14948.16|15026.46|14946.46|10
1723566700000|2024-08-13 16:31:40|15027.91|14947.91|15027.66|14947.66|15028.06|14948.06|15027.51|14947.51|10
1723566710000|2024-08-13 16:31:50|15027.98|14947.98|15029.06|14949.06|15029.06|14949.06|15027.46|14947.46|10
1723566720000|2024-08-13 16:32:00|15029.33|14949.33|15033.13|14953.13|15033.13|14953.13|15029.15|14949.15|10
1723566730000|2024-08-13 16:32:10|15033.61|14953.61|15035|14955|15035.05|14955.05|15033.06|14953.06|10
1723566740000|2024-08-13 16:32:20|15035.03|14955.03|15034.86|14954.86|15035.43|14955.43|15034.34|14954.34|9
1723566750000|2024-08-13 16:32:30|15035.19|14955.19|15032.29|14952.29|15036.17|14956.17|15032.29|14952.29|10
1723566760000|2024-08-13 16:32:40|15032.25|14952.25|15033.46|14953.46|15033.46|14953.46|15032.25|14952.25|10
1723566770000|2024-08-13 16:32:50|15033.34|14953.34|15035.79|14955.79|15035.79|14955.79|15033.34|14953.34|9
1723566780000|2024-08-13 16:33:00|15035.52|14955.52|15036.03|14956.03|15036.35|14956.35|15035.52|14955.52|9
1723566790000|2024-08-13 16:33:10|15035.95|14955.95|15036.76|14956.76|15036.76|14956.76|15035.85|14955.85|10
1723566800000|2024-08-13 16:33:20|15037.42|14957.42|15038.84|14958.84|15038.84|14958.84|15037.21|14957.21|10
1723566810000|2024-08-13 16:33:30|15040|14960|15044.39|14964.39|15044.39|14964.39|15040|14960|10
1723566820000|2024-08-13 16:33:40|15044.79|14964.79|15046.75|14966.75|15046.75|14966.75|15044.36|14964.36|10
1723566830000|2024-08-13 16:33:50|15046.74|14966.74|15045.94|14965.94|15047.75|14967.75|15045.94|14965.94|10
1723566840000|2024-08-13 16:34:00|15046.33|14966.33|15046.98|14966.98|15046.98|14966.98|15045.98|14965.98|10
1723566850000|2024-08-13 16:34:10|15046.29|14966.29|15045.52|14965.52|15046.29|14966.29|15044.98|14964.98|10
1723566860000|2024-08-13 16:34:20|15045.34|14965.34|15046.39|14966.39|15046.61|14966.61|15045.27|14965.27|9
1723566870000|2024-08-13 16:34:30|15046.14|14966.14|15048.52|14968.52|15048.52|14968.52|15046.14|14966.14|10
1723566880000|2024-08-13 16:34:40|15048.87|14968.87|15049.3|14969.3|15049.3|14969.3|15047.93|14967.93|10
1723566890000|2024-08-13 16:34:50|15049.09|14969.09|15052.73|14972.73|15052.97|14972.97|15049.09|14969.09|10
1723566900000|2024-08-13 16:35:00|15052.47|14972.47|15058.7|14978.7|15058.7|14978.7|15052.47|14972.47|10
1723566910000|2024-08-13 16:35:10|15059.7|14979.7|15062.24|14982.24|15062.7|14982.7|15059.7|14979.7|10
1723566920000|2024-08-13 16:35:20|15062.4|14982.4|15062.52|14982.52|15062.73|14982.73|15061.64|14981.64|10
1723566930000|2024-08-13 16:35:30|15061.7|14981.7|15059.08|14979.08|15061.7|14981.7|15059.08|14979.08|9
1723566940000|2024-08-13 16:35:40|15059.35|14979.35|15058.52|14978.52|15059.53|14979.53|15058.52|14978.52|8
1723566950000|2024-08-13 16:35:50|15058.1|14978.1|15060.19|14980.19|15060.19|14980.19|15058.1|14978.1|10
1723566960000|2024-08-13 16:36:00|15060.57|14980.57|15063.3|14983.3|15063.3|14983.3|15060|14980|10
1723566970000|2024-08-13 16:36:10|15062.96|14982.96|15066.93|14986.93|15066.93|14986.93|15062.96|14982.96|10
1723566980000|2024-08-13 16:36:20|15067.66|14987.66|15071.98|14991.98|15071.98|14991.98|15067.66|14987.66|10
1723566990000|2024-08-13 16:36:30|15071.29|14991.29|15071.85|14991.85|15072.04|14992.04|15071.05|14991.05|10
1723567000000|2024-08-13 16:36:40|15071.49|14991.49|15073.06|14993.06|15073.06|14993.06|15071.49|14991.49|10
1723567010000|2024-08-13 16:36:50|15074.22|14994.22|15078.05|14998.05|15078.05|14998.05|15073.69|14993.69|10
1723567020000|2024-08-13 16:37:00|15077.91|14997.91|15081.8|15001.8|15081.8|15001.8|15077.91|14997.91|10
1723567030000|2024-08-13 16:37:10|15081.15|15001.15|15080.83|15000.83|15081.15|15001.15|15079.87|14999.87|9
1723567040000|2024-08-13 16:37:20|15080.76|15000.76|15080.97|15000.97|15081.28|15001.28|15080.41|15000.41|10
1723567050000|2024-08-13 16:37:30|15080.86|15000.86|15081.25|15001.25|15082.4|15002.4|15080.54|15000.54|10
1723567060000|2024-08-13 16:37:40|15081.64|15001.64|15084.79|15004.79|15084.79|15004.79|15081.64|15001.64|10
1723567070000|2024-08-13 16:37:50|15084.56|15004.56|15082.66|15002.66|15084.56|15004.56|15082.66|15002.66|10
1723567080000|2024-08-13 16:38:00|15082.92|15002.92|15081.85|15001.85|15083.5|15003.5|15081.5|15001.5|10
1723567090000|2024-08-13 16:38:10|15082.26|15002.26|15083.57|15003.57|15085.65|15005.65|15082.26|15002.26|10
1723567100000|2024-08-13 16:38:20|15083.77|15003.77|15082.89|15002.89|15084.15|15004.15|15082.89|15002.89|10
1723567110000|2024-08-13 16:38:30|15082.94|15002.94|15083.42|15003.42|15083.7|15003.7|15082.79|15002.79|9
1723567120000|2024-08-13 16:38:40|15083.49|15003.49|15083.75|15003.75|15083.75|15003.75|15082.82|15002.82|10
1723567130000|2024-08-13 16:38:50|15083.98|15003.98|15085.73|15005.73|15085.73|15005.73|15083.67|15003.67|10
1723567140000|2024-08-13 16:39:00|15085.41|15005.41|15102.35|15022.35|15102.35|15022.35|15085.41|15005.41|10
1723567150000|2024-08-13 16:39:10|15103.66|15023.66|15106.29|15026.29|15107.09|15027.09|15102.86|15022.86|10
1723567160000|2024-08-13 16:39:20|15106.16|15026.16|15106.2|15026.2|15106.49|15026.49|15105.42|15025.42|10
1723567170000|2024-08-13 16:39:30|15106.36|15026.36|15112|15032|15112|15032|15105.93|15025.93|9
1723567180000|2024-08-13 16:39:40|15112.51|15032.51|15118.09|15038.09|15118.23|15038.23|15112.02|15032.02|10
1723567190000|2024-08-13 16:39:50|15117.54|15037.54|15118.95|15038.95|15118.95|15038.95|15117.22|15037.22|10
1723567200000|2024-08-13 16:40:00|15118.86|15038.86|15121.42|15041.42|15122.08|15042.08|15118.37|15038.37|9
1723567210000|2024-08-13 16:40:10|15121|15041|15120.54|15040.54|15121.63|15041.63|15120.54|15040.54|10
1723567220000|2024-08-13 16:40:20|15121.31|15041.31|15126.09|15046.09|15126.09|15046.09|15121.31|15041.31|10
1723567230000|2024-08-13 16:40:30|15129.17|15049.17|15130.11|15050.11|15130.18|15050.18|15129.05|15049.05|10
1723567240000|2024-08-13 16:40:40|15130.53|15050.53|15135.94|15055.94|15137.18|15057.18|15130.53|15050.53|10
1723567250000|2024-08-13 16:40:50|15136.19|15056.19|15135.09|15055.09|15138.25|15058.25|15135.09|15055.09|10
1723567260000|2024-08-13 16:41:00|15134.84|15054.84|15143.22|15063.22|15143.22|15063.22|15134.84|15054.84|10
1723567270000|2024-08-13 16:41:10|15143.5|15063.5|15146.3|15066.3|15147.82|15067.82|15143.5|15063.5|10
1723567280000|2024-08-13 16:41:20|15143.8|15063.8|15138.27|15058.27|15143.8|15063.8|15138.27|15058.27|10
1723567290000|2024-08-13 16:41:30|15138.19|15058.19|15135.08|15055.08|15138.33|15058.33|15135.08|15055.08|10
1723567300000|2024-08-13 16:41:40|15135.02|15055.02|15140.4|15060.4|15140.4|15060.4|15135.02|15055.02|10
1723567310000|2024-08-13 16:41:50|15141.63|15061.63|15145.09|15065.09|15145.69|15065.69|15141.63|15061.63|9
1723567320000|2024-08-13 16:42:00|15145.1|15065.1|15147.89|15067.89|15147.96|15067.96|15145.1|15065.1|10
1723567330000|2024-08-13 16:42:10|15147.32|15067.32|15145.41|15065.41|15147.32|15067.32|15145.41|15065.41|10
1723567340000|2024-08-13 16:42:20|15145.04|15065.04|15145.12|15065.12|15146.82|15066.82|15145.04|15065.04|10
1723567350000|2024-08-13 16:42:30|15145.28|15065.28|15144.6|15064.6|15145.54|15065.54|15144.21|15064.21|10
1723567360000|2024-08-13 16:42:40|15146.27|15066.27|15149.67|15069.67|15151.04|15071.04|15146.27|15066.27|10
1723567370000|2024-08-13 16:42:50|15149.89|15069.89|15155.09|15075.09|15155.09|15075.09|15149.89|15069.89|10
1723567380000|2024-08-13 16:43:00|15154.95|15074.95|15152.86|15072.86|15156.52|15076.52|15152.86|15072.86|10
1723567390000|2024-08-13 16:43:10|15152.72|15072.72|15151.35|15071.35|15152.72|15072.72|15151.35|15071.35|10
1723567400000|2024-08-13 16:43:20|15151.26|15071.26|15151.62|15071.62|15151.62|15071.62|15150.56|15070.56|10
1723567410000|2024-08-13 16:43:30|15151.78|15071.78|15148.99|15068.99|15151.82|15071.82|15148.82|15068.82|10
1723567420000|2024-08-13 16:43:40|15148.2|15068.2|15147.33|15067.33|15148.2|15068.2|15147.31|15067.31|10
1723567430000|2024-08-13 16:43:50|15146.96|15066.96|15144.5|15064.5|15146.96|15066.96|15144.49|15064.49|10
1723567440000|2024-08-13 16:44:00|15144.07|15064.07|15141.72|15061.72|15144.07|15064.07|15141.72|15061.72|10
1723567450000|2024-08-13 16:44:10|15142.52|15062.52|15142.58|15062.58|15142.66|15062.66|15141.83|15061.83|10
1723567460000|2024-08-13 16:44:20|15143.19|15063.19|15148.23|15068.23|15148.77|15068.77|15143.19|15063.19|10
1723567470000|2024-08-13 16:44:30|15147.81|15067.81|15149.64|15069.64|15149.64|15069.64|15147.81|15067.81|10
1723567480000|2024-08-13 16:44:40|15149.63|15069.63|15152.96|15072.96|15152.96|15072.96|15148.5|15068.5|10
1723567490000|2024-08-13 16:44:50|15152.93|15072.93|15152.39|15072.39|15153.18|15073.18|15152.11|15072.11|10
1723567500000|2024-08-13 16:45:00|15152.43|15072.43|15156.12|15076.12|15156.12|15076.12|15152.43|15072.43|9
1723567510000|2024-08-13 16:45:10|15156.04|15076.04|15158.25|15078.25|15159.32|15079.32|15156.04|15076.04|10
1723567520000|2024-08-13 16:45:20|15158.14|15078.14|15154.66|15074.66|15158.29|15078.29|15154.14|15074.14|10
1723567530000|2024-08-13 16:45:30|15154.35|15074.35|15154.88|15074.88|15154.88|15074.88|15152.56|15072.56|10
1723567540000|2024-08-13 16:45:40|15155.02|15075.02|15155.33|15075.33|15156.72|15076.72|15155.02|15075.02|9
1723567550000|2024-08-13 16:45:50|15155.77|15075.77|15155.31|15075.31|15156.64|15076.64|15155.13|15075.13|10
1723567560000|2024-08-13 16:46:00|15155.16|15075.16|15158.93|15078.93|15159.33|15079.33|15155.16|15075.16|10
1723567570000|2024-08-13 16:46:10|15158.68|15078.68|15161.03|15081.03|15162.45|15082.45|15158.68|15078.68|10
1723567580000|2024-08-13 16:46:20|15161.51|15081.51|15164.38|15084.38|15164.38|15084.38|15161.4|15081.4|10
1723567590000|2024-08-13 16:46:30|15164.66|15084.66|15169.52|15089.52|15169.78|15089.78|15164.66|15084.66|10
1723567600000|2024-08-13 16:46:40|15171.02|15091.02|15176.54|15096.54|15176.54|15096.54|15171.02|15091.02|10
1723567610000|2024-08-13 16:46:50|15177.97|15097.97|15177.99|15097.99|15178.47|15098.47|15177.74|15097.74|10
1723567620000|2024-08-13 16:47:00|15177.93|15097.93|15180.13|15100.13|15181.18|15101.18|15177.93|15097.93|10
1723567630000|2024-08-13 16:47:10|15180.71|15100.71|15178.34|15098.34|15181.74|15101.74|15177.53|15097.53|10
1723567640000|2024-08-13 16:47:20|15179.34|15099.34|15181.01|15101.01|15181.01|15101.01|15179.24|15099.24|10
1723567650000|2024-08-13 16:47:30|15181.11|15101.11|15182.04|15102.04|15182.43|15102.43|15181.11|15101.11|10
1723567660000|2024-08-13 16:47:40|15182.38|15102.38|15187.97|15107.97|15188.51|15108.51|15182.16|15102.16|10
1723567670000|2024-08-13 16:47:50|15185.74|15105.74|15188.88|15108.88|15189.69|15109.69|15184.75|15104.75|10
1723567680000|2024-08-13 16:48:00|15187.99|15107.99|15192.33|15112.33|15192.33|15112.33|15187.39|15107.39|10
1723567690000|2024-08-13 16:48:10|15192.6|15112.6|15203.14|15123.14|15203.14|15123.14|15192.39|15112.39|10
1723567700000|2024-08-13 16:48:20|15202.16|15122.16|15201.8|15121.8|15203.1|15123.1|15199.47|15119.47|10
1723567710000|2024-08-13 16:48:30|15201.26|15121.26|15194.89|15114.89|15201.26|15121.26|15194.89|15114.89|10
1723567720000|2024-08-13 16:48:40|15194.67|15114.67|15190.61|15110.61|15194.67|15114.67|15190.61|15110.61|10
1723567730000|2024-08-13 16:48:50|15190.7|15110.7|15193.63|15113.63|15193.63|15113.63|15190.57|15110.57|10
1723567740000|2024-08-13 16:49:00|15194.47|15114.47|15195.34|15115.34|15196.89|15116.89|15194.47|15114.47|10
1723567750000|2024-08-13 16:49:10|15196.3|15116.3|15200.35|15120.35|15200.4|15120.4|15196.3|15116.3|10
1723567760000|2024-08-13 16:49:20|15200.71|15120.71|15201.82|15121.82|15201.95|15121.95|15200.61|15120.61|10
1723567770000|2024-08-13 16:49:30|15201.68|15121.68|15204.67|15124.67|15204.67|15124.67|15201.68|15121.68|10
1723567780000|2024-08-13 16:49:40|15204.66|15124.66|15205.23|15125.23|15205.75|15125.75|15204.65|15124.65|10
1723567790000|2024-08-13 16:49:50|15208.8|15128.8|15215.47|15135.47|15215.47|15135.47|15208.8|15128.8|10
1723567800000|2024-08-13 16:50:00|15216.26|15136.26|15212.28|15132.28|15216.26|15136.26|15212.28|15132.28|10
1723567810000|2024-08-13 16:50:10|15211.68|15131.68|15203.24|15123.24|15211.68|15131.68|15203.24|15123.24|10
1723567820000|2024-08-13 16:50:20|15202.85|15122.85|15205.34|15125.34|15205.34|15125.34|15200.9|15120.9|10
1723567830000|2024-08-13 16:50:30|15208.22|15128.22|15207.13|15127.13|15209.27|15129.27|15206.57|15126.57|10
1723567840000|2024-08-13 16:50:40|15207.98|15127.98|15207.33|15127.33|15207.98|15127.98|15206.77|15126.77|10
1723567850000|2024-08-13 16:50:50|15207.11|15127.11|15206.39|15126.39|15208.72|15128.72|15206.39|15126.39|10
1723567860000|2024-08-13 16:51:00|15205.39|15125.39|15209.21|15129.21|15209.21|15129.21|15205.39|15125.39|10
1723567870000|2024-08-13 16:51:10|15209.01|15129.01|15213.35|15133.35|15213.35|15133.35|15209.01|15129.01|10
1723567880000|2024-08-13 16:51:20|15213.33|15133.33|15211.43|15131.43|15214|15134|15211.32|15131.32|10
1723567890000|2024-08-13 16:51:30|15210.78|15130.78|15204.86|15124.86|15210.78|15130.78|15204.86|15124.86|10
1723567900000|2024-08-13 16:51:40|15204.19|15124.19|15203.29|15123.29|15204.49|15124.49|15202.89|15122.89|10
1723567910000|2024-08-13 16:51:50|15203.82|15123.82|15205.15|15125.15|15206.67|15126.67|15203.82|15123.82|9
1723567920000|2024-08-13 16:52:00|15204.48|15124.48|15205.06|15125.06|15205.12|15125.12|15202.83|15122.83|10
1723567930000|2024-08-13 16:52:10|15205.03|15125.03|15203.02|15123.02|15205.43|15125.43|15203.02|15123.02|10
1723567940000|2024-08-13 16:52:20|15203.6|15123.6|15202|15122|15203.84|15123.84|15201.46|15121.46|10
1723567950000|2024-08-13 16:52:30|15200.95|15120.95|15200.79|15120.79|15201.78|15121.78|15200.46|15120.46|10
1723567960000|2024-08-13 16:52:40|15200.78|15120.78|15199.52|15119.52|15201.3|15121.3|15199.52|15119.52|10
1723567970000|2024-08-13 16:52:50|15199.4|15119.4|15196.18|15116.18|15199.4|15119.4|15196.18|15116.18|10
1723567980000|2024-08-13 16:53:00|15195.7|15115.7|15193.69|15113.69|15195.7|15115.7|15193.69|15113.69|9
1723567990000|2024-08-13 16:53:10|15194.8|15114.8|15191.74|15111.74|15194.92|15114.92|15190.98|15110.98|10
1723568000000|2024-08-13 16:53:20|15193.63|15113.63|15199.58|15119.58|15199.58|15119.58|15193.63|15113.63|9
1723568010000|2024-08-13 16:53:30|15199.71|15119.71|15203.76|15123.76|15203.76|15123.76|15199.71|15119.71|10
1723568020000|2024-08-13 16:53:40|15204.29|15124.29|15205.94|15125.94|15206.03|15126.03|15203.28|15123.28|10
1723568030000|2024-08-13 16:53:50|15206.41|15126.41|15206.43|15126.43|15206.78|15126.78|15205.92|15125.92|10
1723568040000|2024-08-13 16:54:00|15205.49|15125.49|15207.1|15127.1|15207.8|15127.8|15205.49|15125.49|10
1723568050000|2024-08-13 16:54:10|15207.19|15127.19|15209.33|15129.33|15209.33|15129.33|15207.19|15127.19|10
1723568060000|2024-08-13 16:54:20|15208.66|15128.66|15208.99|15128.99|15208.99|15128.99|15208.27|15128.27|10
1723568070000|2024-08-13 16:54:30|15209.07|15129.07|15210.41|15130.41|15210.41|15130.41|15209.07|15129.07|10
1723568080000|2024-08-13 16:54:40|15210.39|15130.39|15211.43|15131.43|15211.43|15131.43|15209.69|15129.69|9
1723568090000|2024-08-13 16:54:50|15211.89|15131.89|15211.15|15131.15|15211.89|15131.89|15211.15|15131.15|10
1723568100000|2024-08-13 16:55:00|15210.21|15130.21|15214.19|15134.19|15214.19|15134.19|15210.21|15130.21|10
1723568110000|2024-08-13 16:55:10|15214.6|15134.6|15215.96|15135.96|15216.02|15136.02|15214.6|15134.6|10
1723568120000|2024-08-13 16:55:20|15215.97|15135.97|15218.04|15138.04|15218.04|15138.04|15215.97|15135.97|10
1723568130000|2024-08-13 16:55:30|15218.06|15138.06|15221.51|15141.51|15221.51|15141.51|15217.83|15137.83|10
1723568140000|2024-08-13 16:55:40|15223.69|15143.69|15228.11|15148.11|15229.42|15149.42|15223.69|15143.69|10
1723568150000|2024-08-13 16:55:50|15229.15|15149.15|15231.2|15151.2|15231.33|15151.33|15229.15|15149.15|10
1723568160000|2024-08-13 16:56:00|15231.01|15151.01|15230.24|15150.24|15231.99|15151.99|15230.24|15150.24|10
1723568170000|2024-08-13 16:56:10|15230.3|15150.3|15234.77|15154.77|15234.77|15154.77|15230.3|15150.3|10
1723568180000|2024-08-13 16:56:20|15236.39|15156.39|15234.86|15154.86|15238.73|15158.73|15234.79|15154.79|10
1723568190000|2024-08-13 16:56:30|15234.97|15154.97|15234.08|15154.08|15235.21|15155.21|15234.08|15154.08|10
1723568200000|2024-08-13 16:56:40|15234.17|15154.17|15233.3|15153.3|15234.17|15154.17|15232.28|15152.28|10
1723568210000|2024-08-13 16:56:50|15233.18|15153.18|15234.85|15154.85|15234.85|15154.85|15233.18|15153.18|10
1723568220000|2024-08-13 16:57:00|15234.8|15154.8|15235.37|15155.37|15236.14|15156.14|15234.5|15154.5|10
1723568230000|2024-08-13 16:57:10|15233.42|15153.42|15238.45|15158.45|15238.49|15158.49|15233.42|15153.42|10
1723568240000|2024-08-13 16:57:20|15238.82|15158.82|15239.07|15159.07|15240.45|15160.45|15238.05|15158.05|10
1723568250000|2024-08-13 16:57:30|15238.21|15158.21|15238.2|15158.2|15238.21|15158.21|15237.2|15157.2|10
1723568260000|2024-08-13 16:57:40|15238.05|15158.05|15239.02|15159.02|15239.44|15159.44|15238.04|15158.04|9
1723568270000|2024-08-13 16:57:50|15239.32|15159.32|15242.81|15162.81|15243.47|15163.47|15239.32|15159.32|9
1723568280000|2024-08-13 16:58:00|15243.09|15163.09|15242.65|15162.65|15244.71|15164.71|15242.65|15162.65|10
1723568290000|2024-08-13 16:58:10|15241.8|15161.8|15242.31|15162.31|15242.75|15162.75|15241.78|15161.78|10
1723568300000|2024-08-13 16:58:20|15242.27|15162.27|15243.71|15163.71|15243.71|15163.71|15242.13|15162.13|10
1723568310000|2024-08-13 16:58:30|15243.94|15163.94|15248.96|15168.96|15249.29|15169.29|15243.94|15163.94|10
1723568320000|2024-08-13 16:58:40|15249.02|15169.02|15252.13|15172.13|15252.13|15172.13|15248.85|15168.85|10
1723568330000|2024-08-13 16:58:50|15252.04|15172.04|15253.24|15173.24|15253.24|15173.24|15252.04|15172.04|9
1723568340000|2024-08-13 16:59:00|15253.38|15173.38|15251.93|15171.93|15253.69|15173.69|15251.93|15171.93|10
1723568350000|2024-08-13 16:59:10|15251.3|15171.3|15247.6|15167.6|15251.3|15171.3|15246.62|15166.62|10
1723568360000|2024-08-13 16:59:20|15248.03|15168.03|15249.09|15169.09|15249.09|15169.09|15247.03|15167.03|10
1723568370000|2024-08-13 16:59:30|15249.49|15169.49|15250.82|15170.82|15251.03|15171.03|15249.49|15169.49|10
1723568380000|2024-08-13 16:59:40|15251.66|15171.66|15252.39|15172.39|15252.54|15172.54|15251.41|15171.41|10
1723568390000|2024-08-13 16:59:50|15251.86|15171.86|15252.27|15172.27|15252.27|15172.27|15251.18|15171.18|10
1723568400000|2024-08-13 17:00:00|15252.79|15172.79|15254.29|15174.29|15254.29|15174.29|15252.42|15172.42|10
1723568410000|2024-08-13 17:00:10|15254.66|15174.66|15257.58|15177.58|15257.58|15177.58|15254.66|15174.66|10
1723568420000|2024-08-13 17:00:20|15258.68|15178.68|15258.33|15178.33|15258.68|15178.68|15256.64|15176.64|10
1723568430000|2024-08-13 17:00:30|15258.4|15178.4|15261.14|15181.14|15261.14|15181.14|15258.4|15178.4|10
1723568440000|2024-08-13 17:00:40|15262.32|15182.32|15261.91|15181.91|15262.56|15182.56|15260.84|15180.84|10
1723568450000|2024-08-13 17:00:50|15261.87|15181.87|15259.44|15179.44|15261.87|15181.87|15259.12|15179.12|10
1723568460000|2024-08-13 17:01:00|15259.34|15179.34|15254.43|15174.43|15259.34|15179.34|15254.43|15174.43|10
1723568470000|2024-08-13 17:01:10|15254.14|15174.14|15250.58|15170.58|15254.14|15174.14|15250.53|15170.53|9
1723568480000|2024-08-13 17:01:20|15250.19|15170.19|15250.44|15170.44|15250.44|15170.44|15248.18|15168.18|10
1723568490000|2024-08-13 17:01:30|15251.4|15171.4|15259.05|15179.05|15259.05|15179.05|15251.4|15171.4|10
1723568500000|2024-08-13 17:01:40|15259.24|15179.24|15259.94|15179.94|15260.3|15180.3|15259.18|15179.18|10
1723568510000|2024-08-13 17:01:50|15260.4|15180.4|15264.58|15184.58|15264.58|15184.58|15260.4|15180.4|10
1723568520000|2024-08-13 17:02:00|15265.12|15185.12|15269.25|15189.25|15270.14|15190.14|15264.7|15184.7|9
1723568530000|2024-08-13 17:02:10|15268.93|15188.93|15270|15190|15271.03|15191.03|15268.93|15188.93|10
1723568540000|2024-08-13 17:02:20|15271.16|15191.16|15278.71|15198.71|15278.71|15198.71|15271.16|15191.16|10
1723568550000|2024-08-13 17:02:30|15279.82|15199.82|15274.95|15194.95|15279.82|15199.82|15274.1|15194.1|10
1723568560000|2024-08-13 17:02:40|15273.35|15193.35|15264.99|15184.99|15273.35|15193.35|15263.66|15183.66|10
1723568570000|2024-08-13 17:02:50|15263.92|15183.92|15268.12|15188.12|15268.12|15188.12|15262.09|15182.09|10
1723568580000|2024-08-13 17:03:00|15269.09|15189.09|15258.9|15178.9|15269.97|15189.97|15258.9|15178.9|10
1723568590000|2024-08-13 17:03:10|15259.18|15179.18|15248.16|15168.16|15259.18|15179.18|15248.16|15168.16|10
1723568600000|2024-08-13 17:03:20|15247.15|15167.15|15241.24|15161.24|15247.4|15167.4|15241.24|15161.24|10
1723568610000|2024-08-13 17:03:30|15240.79|15160.79|15240.64|15160.64|15240.81|15160.81|15237.04|15157.04|10
1723568620000|2024-08-13 17:03:40|15239.23|15159.23|15238.62|15158.62|15240.65|15160.65|15237.52|15157.52|10
1723568630000|2024-08-13 17:03:50|15237.35|15157.35|15235.59|15155.59|15237.88|15157.88|15235.59|15155.59|10
1723568640000|2024-08-13 17:04:00|15235.39|15155.39|15235.66|15155.66|15235.71|15155.71|15233.67|15153.67|9
1723568650000|2024-08-13 17:04:10|15235.55|15155.55|15235.98|15155.98|15237.48|15157.48|15235.55|15155.55|10
1723568660000|2024-08-13 17:04:20|15236.5|15156.5|15236.45|15156.45|15237.39|15157.39|15236.07|15156.07|10
1723568670000|2024-08-13 17:04:30|15236.66|15156.66|15234.91|15154.91|15236.66|15156.66|15234.88|15154.88|10
1723568680000|2024-08-13 17:04:40|15234.02|15154.02|15226.24|15146.24|15234.02|15154.02|15226.24|15146.24|10
1723568690000|2024-08-13 17:04:50|15225.7|15145.7|15228.5|15148.5|15228.5|15148.5|15225.19|15145.19|10
1723568700000|2024-08-13 17:05:00|15229.31|15149.31|15232.37|15152.37|15232.37|15152.37|15229.31|15149.31|10
1723568710000|2024-08-13 17:05:10|15232.23|15152.23|15233.44|15153.44|15235.16|15155.16|15232.23|15152.23|10
1723568720000|2024-08-13 17:05:20|15233.23|15153.23|15241.25|15161.25|15241.33|15161.33|15233.23|15153.23|10
1723568730000|2024-08-13 17:05:30|15241.62|15161.62|15246.63|15166.63|15246.9|15166.9|15241.62|15161.62|10
1723568740000|2024-08-13 17:05:40|15247.58|15167.58|15250.75|15170.75|15251.21|15171.21|15247.58|15167.58|10
1723568750000|2024-08-13 17:05:50|15250.88|15170.88|15250.93|15170.93|15251.52|15171.52|15250.59|15170.59|10
1723568760000|2024-08-13 17:06:00|15250.43|15170.43|15258.28|15178.28|15258.28|15178.28|15249.45|15169.45|10
1723568770000|2024-08-13 17:06:10|15259.56|15179.56|15261.5|15181.5|15261.5|15181.5|15259.56|15179.56|10
1723568780000|2024-08-13 17:06:20|15261.89|15181.89|15263.17|15183.17|15264.08|15184.08|15261.89|15181.89|10
1723568790000|2024-08-13 17:06:30|15261.67|15181.67|15260.44|15180.44|15262.55|15182.55|15260.44|15180.44|10
1723568800000|2024-08-13 17:06:40|15260.06|15180.06|15261.06|15181.06|15261.07|15181.07|15260.06|15180.06|10
1723568810000|2024-08-13 17:06:50|15260.94|15180.94|15261.49|15181.49|15261.49|15181.49|15260.14|15180.14|10
1723568820000|2024-08-13 17:07:00|15261.9|15181.9|15259.85|15179.85|15261.9|15181.9|15259.52|15179.52|10
1723568830000|2024-08-13 17:07:10|15259.41|15179.41|15257.56|15177.56|15259.41|15179.41|15256.23|15176.23|9
1723568840000|2024-08-13 17:07:20|15256.73|15176.73|15254.8|15174.8|15256.73|15176.73|15254.06|15174.06|10
1723568850000|2024-08-13 17:07:30|15254.5|15174.5|15253.22|15173.22|15254.5|15174.5|15253.22|15173.22|10
1723568860000|2024-08-13 17:07:40|15253.37|15173.37|15251.75|15171.75|15253.45|15173.45|15251.64|15171.64|10
1723568870000|2024-08-13 17:07:50|15251.23|15171.23|15250.1|15170.1|15251.23|15171.23|15249.87|15169.87|10
1723568880000|2024-08-13 17:08:00|15250.48|15170.48|15249.88|15169.88|15250.92|15170.92|15248.11|15168.11|10
1723568890000|2024-08-13 17:08:10|15249.3|15169.3|15240.31|15160.31|15249.3|15169.3|15239.55|15159.55|10
1723568900000|2024-08-13 17:08:20|15240.93|15160.93|15244.47|15164.47|15244.47|15164.47|15240.78|15160.78|10
1723568910000|2024-08-13 17:08:30|15244.37|15164.37|15246.46|15166.46|15248.77|15168.77|15244.37|15164.37|10
1723568920000|2024-08-13 17:08:40|15246.15|15166.15|15241.64|15161.64|15246.91|15166.91|15241.64|15161.64|10
1723568930000|2024-08-13 17:08:50|15243.37|15163.37|15242.77|15162.77|15243.37|15163.37|15241.73|15161.73|10
1723568940000|2024-08-13 17:09:00|15241.51|15161.51|15238.76|15158.76|15241.51|15161.51|15238.76|15158.76|10
1723568950000|2024-08-13 17:09:10|15239.7|15159.7|15240.49|15160.49|15241|15161|15239.65|15159.65|10
1723568960000|2024-08-13 17:09:20|15239.72|15159.72|15238.86|15158.86|15239.91|15159.91|15238.86|15158.86|10
1723568970000|2024-08-13 17:09:30|15239.63|15159.63|15239.21|15159.21|15240.23|15160.23|15238.96|15158.96|10
1723568980000|2024-08-13 17:09:40|15238.91|15158.91|15238.6|15158.6|15239.05|15159.05|15238.6|15158.6|10
1723568990000|2024-08-13 17:09:50|15238.57|15158.57|15238.85|15158.85|15239.04|15159.04|15238.29|15158.29|10
1723569000000|2024-08-13 17:10:00|15238.46|15158.46|15238.8|15158.8|15239.76|15159.76|15238.31|15158.31|10
1723569010000|2024-08-13 17:10:10|15238.85|15158.85|15239.17|15159.17|15239.58|15159.58|15237.96|15157.96|10
1723569020000|2024-08-13 17:10:20|15239.19|15159.19|15239.67|15159.67|15239.69|15159.69|15238.81|15158.81|10
1723569030000|2024-08-13 17:10:30|15239.73|15159.73|15239.06|15159.06|15239.92|15159.92|15238.84|15158.84|10
1723569040000|2024-08-13 17:10:40|15238.9|15158.9|15239.27|15159.27|15239.27|15159.27|15238.27|15158.27|10
1723569050000|2024-08-13 17:10:50|15239.43|15159.43|15241.88|15161.88|15241.88|15161.88|15239.43|15159.43|10
1723569060000|2024-08-13 17:11:00|15242.54|15162.54|15250.84|15170.84|15250.84|15170.84|15242.54|15162.54|10
1723569070000|2024-08-13 17:11:10|15253.34|15173.34|15254.97|15174.97|15254.97|15174.97|15252.42|15172.42|10
1723569080000|2024-08-13 17:11:20|15255.3|15175.3|15256.16|15176.16|15256.16|15176.16|15254.73|15174.73|10
1723569090000|2024-08-13 17:11:30|15256.41|15176.41|15258.07|15178.07|15258.15|15178.15|15256.41|15176.41|10
1723569100000|2024-08-13 17:11:40|15258.68|15178.68|15262.07|15182.07|15262.3|15182.3|15258.61|15178.61|10
1723569110000|2024-08-13 17:11:50|15263.17|15183.17|15268.88|15188.88|15268.88|15188.88|15263.17|15183.17|10
1723569120000|2024-08-13 17:12:00|15269.43|15189.43|15276.63|15196.63|15276.63|15196.63|15269.43|15189.43|10
1723569130000|2024-08-13 17:12:10|15275.61|15195.61|15274.74|15194.74|15276.19|15196.19|15274.74|15194.74|10
1723569140000|2024-08-13 17:12:20|15274.13|15194.13|15273.76|15193.76|15275.14|15195.14|15273.76|15193.76|10
1723569150000|2024-08-13 17:12:30|15273.5|15193.5|15275.19|15195.19|15276.72|15196.72|15273.5|15193.5|10
1723569160000|2024-08-13 17:12:40|15274.86|15194.86|15271.14|15191.14|15275.3|15195.3|15271.14|15191.14|10
1723569170000|2024-08-13 17:12:50|15268.99|15188.99|15259.19|15179.19|15268.99|15188.99|15259.19|15179.19|10
1723569180000|2024-08-13 17:13:00|15258.88|15178.88|15257.71|15177.71|15260.9|15180.9|15257.6|15177.6|10
1723569190000|2024-08-13 17:13:10|15258.09|15178.09|15255.98|15175.98|15258.09|15178.09|15255.5|15175.5|10
1723569200000|2024-08-13 17:13:20|15256.34|15176.34|15257.05|15177.05|15257.05|15177.05|15256.27|15176.27|10
1723569210000|2024-08-13 17:13:30|15256.54|15176.54|15254.32|15174.32|15256.6|15176.6|15254.32|15174.32|9
1723569220000|2024-08-13 17:13:40|15253.68|15173.68|15253.9|15173.9|15253.95|15173.95|15253.12|15173.12|10
1723569230000|2024-08-13 17:13:50|15252.98|15172.98|15257.76|15177.76|15257.76|15177.76|15252.46|15172.46|10
1723569240000|2024-08-13 17:14:00|15258.11|15178.11|15258.91|15178.91|15259.32|15179.32|15257.09|15177.09|10
1723569250000|2024-08-13 17:14:10|15259.44|15179.44|15261.18|15181.18|15261.18|15181.18|15259.44|15179.44|10
1723569260000|2024-08-13 17:14:20|15261.53|15181.53|15266.76|15186.76|15266.76|15186.76|15261.53|15181.53|10
1723569270000|2024-08-13 17:14:30|15267.46|15187.46|15268.72|15188.72|15268.76|15188.76|15266.95|15186.95|10
1723569280000|2024-08-13 17:14:40|15269.4|15189.4|15268.01|15188.01|15269.48|15189.48|15268.01|15188.01|10
1723569290000|2024-08-13 17:14:50|15268.37|15188.37|15267.82|15187.82|15268.37|15188.37|15266.79|15186.79|10
1723569300000|2024-08-13 17:15:00|15268.51|15188.51|15269.43|15189.43|15269.43|15189.43|15267.19|15187.19|10
1723569310000|2024-08-13 17:15:10|15269.25|15189.25|15271.96|15191.96|15271.96|15191.96|15269.13|15189.13|10
1723569320000|2024-08-13 17:15:20|15271.63|15191.63|15268.91|15188.91|15271.63|15191.63|15268.91|15188.91|9
1723569330000|2024-08-13 17:15:30|15268.5|15188.5|15267.82|15187.82|15268.5|15188.5|15267.24|15187.24|10
1723569340000|2024-08-13 17:15:40|15268.07|15188.07|15271.18|15191.18|15271.18|15191.18|15267.64|15187.64|10
1723569350000|2024-08-13 17:15:50|15270.17|15190.17|15269.63|15189.63|15270.9|15190.9|15269.62|15189.62|10
1723569360000|2024-08-13 17:16:00|15269.61|15189.61|15271.74|15191.74|15272.04|15192.04|15269.13|15189.13|10
1723569370000|2024-08-13 17:16:10|15271.6|15191.6|15273.27|15193.27|15274.12|15194.12|15271.6|15191.6|10
1723569380000|2024-08-13 17:16:20|15273.32|15193.32|15273.51|15193.51|15276.21|15196.21|15273.29|15193.29|10
1723569390000|2024-08-13 17:16:30|15272.57|15192.57|15268.01|15188.01|15272.88|15192.88|15268.01|15188.01|10
1723569400000|2024-08-13 17:16:40|15267.54|15187.54|15259.14|15179.14|15268.35|15188.35|15259.14|15179.14|10
1723569410000|2024-08-13 17:16:50|15257.52|15177.52|15255.94|15175.94|15257.52|15177.52|15254.91|15174.91|10
1723569420000|2024-08-13 17:17:00|15255.97|15175.97|15254.57|15174.57|15255.97|15175.97|15254.13|15174.13|10
1723569430000|2024-08-13 17:17:10|15254.58|15174.58|15252.88|15172.88|15254.75|15174.75|15252.88|15172.88|10
1723569440000|2024-08-13 17:17:20|15253.08|15173.08|15251.31|15171.31|15254.38|15174.38|15251.31|15171.31|10
1723569450000|2024-08-13 17:17:30|15251.13|15171.13|15248.78|15168.78|15251.13|15171.13|15248.42|15168.42|9
1723569460000|2024-08-13 17:17:40|15248.67|15168.67|15246.39|15166.39|15248.85|15168.85|15246.39|15166.39|10
1723569470000|2024-08-13 17:17:50|15245.75|15165.75|15240.13|15160.13|15245.75|15165.75|15240.13|15160.13|9
1723569480000|2024-08-13 17:18:00|15240.05|15160.05|15244.07|15164.07|15244.07|15164.07|15239.49|15159.49|10
1723569490000|2024-08-13 17:18:10|15244.03|15164.03|15243.7|15163.7|15245.12|15165.12|15242.81|15162.81|10
1723569500000|2024-08-13 17:18:20|15242.59|15162.59|15235.96|15155.96|15242.59|15162.59|15235.96|15155.96|9
1723569510000|2024-08-13 17:18:30|15235.56|15155.56|15232.72|15152.72|15235.56|15155.56|15232.52|15152.52|9
1723569520000|2024-08-13 17:18:40|15233.13|15153.13|15230.16|15150.16|15233.69|15153.69|15229.23|15149.23|10
1723569530000|2024-08-13 17:18:50|15229.82|15149.82|15230.63|15150.63|15231.11|15151.11|15229.82|15149.82|10
1723569540000|2024-08-13 17:19:00|15230.26|15150.26|15229.36|15149.36|15230.65|15150.65|15229.36|15149.36|9
1723569550000|2024-08-13 17:19:10|15229.24|15149.24|15229.76|15149.76|15230.13|15150.13|15228.5|15148.5|9
1723569560000|2024-08-13 17:19:20|15229.99|15149.99|15233.39|15153.39|15233.39|15153.39|15229.99|15149.99|9
1723569570000|2024-08-13 17:19:30|15235.07|15155.07|15239.07|15159.07|15239.07|15159.07|15235.07|15155.07|10
1723569580000|2024-08-13 17:19:40|15239.28|15159.28|15241.39|15161.39|15241.39|15161.39|15238.35|15158.35|10
1723569590000|2024-08-13 17:19:50|15241.03|15161.03|15241.96|15161.96|15241.96|15161.96|15240.93|15160.93|10
1723569600000|2024-08-13 17:20:00|15242.57|15162.57|15243.44|15163.44|15243.44|15163.44|15242.32|15162.32|10
1723569610000|2024-08-13 17:20:10|15243.7|15163.7|15247.81|15167.81|15247.81|15167.81|15243.7|15163.7|10
1723569620000|2024-08-13 17:20:20|15247.34|15167.34|15245.18|15165.18|15247.45|15167.45|15245.18|15165.18|10
1723569630000|2024-08-13 17:20:30|15245.44|15165.44|15245.62|15165.62|15245.62|15165.62|15244.55|15164.55|10
1723569640000|2024-08-13 17:20:40|15245.43|15165.43|15247.46|15167.46|15247.5|15167.5|15245.43|15165.43|10
1723569650000|2024-08-13 17:20:50|15247.85|15167.85|15246.5|15166.5|15247.85|15167.85|15246.5|15166.5|10
1723569660000|2024-08-13 17:21:00|15246.49|15166.49|15248.29|15168.29|15248.29|15168.29|15246.12|15166.12|10
1723569670000|2024-08-13 17:21:10|15248.36|15168.36|15251.7|15171.7|15251.7|15171.7|15248.27|15168.27|10
1723569680000|2024-08-13 17:21:20|15252.45|15172.45|15253.54|15173.54|15253.54|15173.54|15251.82|15171.82|10
1723569690000|2024-08-13 17:21:30|15253.58|15173.58|15254.69|15174.69|15254.76|15174.76|15253.54|15173.54|10
1723569700000|2024-08-13 17:21:40|15254.67|15174.67|15260.9|15180.9|15260.9|15180.9|15254.67|15174.67|9
1723569710000|2024-08-13 17:21:50|15261.02|15181.02|15259.73|15179.73|15261.49|15181.49|15259.73|15179.73|10
1723569720000|2024-08-13 17:22:00|15260.4|15180.4|15260.5|15180.5|15260.52|15180.52|15258.84|15178.84|10
1723569730000|2024-08-13 17:22:10|15260.78|15180.78|15262.55|15182.55|15262.59|15182.59|15260.71|15180.71|10
1723569740000|2024-08-13 17:22:20|15261.08|15181.08|15261.24|15181.24|15262.4|15182.4|15260.7|15180.7|10
1723569750000|2024-08-13 17:22:30|15261.17|15181.17|15261.96|15181.96|15262.6|15182.6|15261.17|15181.17|10
1723569760000|2024-08-13 17:22:40|15262.39|15182.39|15256.96|15176.96|15262.39|15182.39|15256.96|15176.96|10
1723569770000|2024-08-13 17:22:50|15257.1|15177.1|15252.09|15172.09|15257.1|15177.1|15252.09|15172.09|10
1723569780000|2024-08-13 17:23:00|15251.58|15171.58|15250.97|15170.97|15251.91|15171.91|15250.69|15170.69|10
1723569790000|2024-08-13 17:23:10|15251.11|15171.11|15246.94|15166.94|15251.11|15171.11|15246.94|15166.94|10
1723569800000|2024-08-13 17:23:20|15246.79|15166.79|15244.66|15164.66|15246.79|15166.79|15244.66|15164.66|10
1723569810000|2024-08-13 17:23:30|15244.12|15164.12|15239.38|15159.38|15244.12|15164.12|15238.95|15158.95|10
1723569820000|2024-08-13 17:23:40|15239.39|15159.39|15235.35|15155.35|15239.39|15159.39|15235.35|15155.35|10
1723569830000|2024-08-13 17:23:50|15234.5|15154.5|15231.26|15151.26|15234.59|15154.59|15231.26|15151.26|10
1723569840000|2024-08-13 17:24:00|15230.96|15150.96|15230.36|15150.36|15230.96|15150.96|15225.54|15145.54|10
1723569850000|2024-08-13 17:24:10|15228.88|15148.88|15221.44|15141.44|15229.44|15149.44|15221.26|15141.26|10
1723569860000|2024-08-13 17:24:20|15218.43|15138.43|15216.14|15136.14|15218.43|15138.43|15215.57|15135.57|10
1723569870000|2024-08-13 17:24:30|15216.67|15136.67|15220.31|15140.31|15220.31|15140.31|15216.67|15136.67|10
1723569880000|2024-08-13 17:24:40|15220.48|15140.48|15222.88|15142.88|15222.88|15142.88|15220.44|15140.44|10
1723569890000|2024-08-13 17:24:50|15222.59|15142.59|15220.71|15140.71|15222.96|15142.96|15220.4|15140.4|10
1723569900000|2024-08-13 17:25:00|15220.74|15140.74|15222.32|15142.32|15222.32|15142.32|15220.74|15140.74|10
1723569910000|2024-08-13 17:25:10|15221.56|15141.56|15221.85|15141.85|15221.85|15141.85|15221.36|15141.36|10
1723569920000|2024-08-13 17:25:20|15221.94|15141.94|15225.56|15145.56|15225.57|15145.57|15221.94|15141.94|10
1723569930000|2024-08-13 17:25:30|15225.99|15145.99|15229.11|15149.11|15229.19|15149.19|15225.84|15145.84|10
1723569940000|2024-08-13 17:25:40|15228.72|15148.72|15229.82|15149.82|15229.85|15149.85|15228.72|15148.72|9
1723569950000|2024-08-13 17:25:50|15230.99|15150.99|15234.2|15154.2|15234.2|15154.2|15230.99|15150.99|10
1723569960000|2024-08-13 17:26:00|15233.88|15153.88|15240.04|15160.04|15240.04|15160.04|15233.88|15153.88|10
1723569970000|2024-08-13 17:26:10|15239.86|15159.86|15238.92|15158.92|15240.37|15160.37|15238.92|15158.92|10
1723569980000|2024-08-13 17:26:20|15239.11|15159.11|15238.12|15158.12|15239.11|15159.11|15237.34|15157.34|10
1723569990000|2024-08-13 17:26:30|15238.4|15158.4|15240.36|15160.36|15240.36|15160.36|15238.4|15158.4|10
1723570000000|2024-08-13 17:26:40|15240.74|15160.74|15239.92|15159.92|15241.51|15161.51|15239.92|15159.92|10
1723570010000|2024-08-13 17:26:50|15240.16|15160.16|15242.32|15162.32|15242.47|15162.47|15240.16|15160.16|10
1723570020000|2024-08-13 17:27:00|15242.37|15162.37|15242.84|15162.84|15242.86|15162.86|15242.33|15162.33|10
1723570030000|2024-08-13 17:27:10|15243.06|15163.06|15243.24|15163.24|15243.61|15163.61|15243.04|15163.04|10
1723570040000|2024-08-13 17:27:20|15243.03|15163.03|15239.99|15159.99|15243.03|15163.03|15239.11|15159.11|10
1723570050000|2024-08-13 17:27:30|15240.44|15160.44|15237.92|15157.92|15240.44|15160.44|15237.92|15157.92|10
1723570060000|2024-08-13 17:27:40|15237.95|15157.95|15237.04|15157.04|15238.07|15158.07|15237.03|15157.03|10
1723570070000|2024-08-13 17:27:50|15239.18|15159.18|15236.48|15156.48|15239.18|15159.18|15236.36|15156.36|10
1723570080000|2024-08-13 17:28:00|15236.46|15156.46|15236.85|15156.85|15236.85|15156.85|15235.37|15155.37|10
1723570090000|2024-08-13 17:28:10|15237.4|15157.4|15240.17|15160.17|15240.17|15160.17|15237.4|15157.4|9
1723570100000|2024-08-13 17:28:20|15240.26|15160.26|15241.65|15161.65|15241.65|15161.65|15239.86|15159.86|10
1723570110000|2024-08-13 17:28:30|15241.88|15161.88|15242.51|15162.51|15242.95|15162.95|15241.83|15161.83|10
1723570120000|2024-08-13 17:28:40|15242.47|15162.47|15245.02|15165.02|15245.02|15165.02|15242.45|15162.45|10
1723570130000|2024-08-13 17:28:50|15244.82|15164.82|15244.39|15164.39|15244.84|15164.84|15244.14|15164.14|10
1723570140000|2024-08-13 17:29:00|15244.2|15164.2|15244.28|15164.28|15244.45|15164.45|15244.11|15164.11|9
1723570150000|2024-08-13 17:29:10|15244.36|15164.36|15249.45|15169.45|15249.45|15169.45|15244.36|15164.36|10
1723570160000|2024-08-13 17:29:20|15249.18|15169.18|15246.92|15166.92|15249.18|15169.18|15246.92|15166.92|10
1723570170000|2024-08-13 17:29:30|15246.68|15166.68|15245.52|15165.52|15246.68|15166.68|15245.52|15165.52|8
1723570180000|2024-08-13 17:29:40|15244.9|15164.9|15243.79|15163.79|15244.9|15164.9|15243.79|15163.79|10
1723570190000|2024-08-13 17:29:50|15243.57|15163.57|15242.93|15162.93|15243.57|15163.57|15242.93|15162.93|9
1723570200000|2024-08-13 17:30:00|15242.98|15162.98|15245.67|15165.67|15245.67|15165.67|15242.97|15162.97|10
1723570210000|2024-08-13 17:30:10|15245.49|15165.49|15247.82|15167.82|15247.82|15167.82|15245.49|15165.49|10
1723570220000|2024-08-13 17:30:20|15247.8|15167.8|15249.7|15169.7|15250.12|15170.12|15247.8|15167.8|10
1723570230000|2024-08-13 17:30:30|15248.87|15168.87|15251.81|15171.81|15251.81|15171.81|15248.87|15168.87|10
1723570240000|2024-08-13 17:30:40|15252.69|15172.69|15250.94|15170.94|15254.8|15174.8|15250.94|15170.94|10
1723570250000|2024-08-13 17:30:50|15250.7|15170.7|15249.23|15169.23|15250.7|15170.7|15249.17|15169.17|10
1723570260000|2024-08-13 17:31:00|15249.09|15169.09|15252.51|15172.51|15252.51|15172.51|15248.94|15168.94|10
1723570270000|2024-08-13 17:31:10|15252.49|15172.49|15257.49|15177.49|15257.49|15177.49|15252.49|15172.49|10
1723570280000|2024-08-13 17:31:20|15257.42|15177.42|15258.15|15178.15|15258.87|15178.87|15257.32|15177.32|10
1723570290000|2024-08-13 17:31:30|15258.1|15178.1|15256.49|15176.49|15258.1|15178.1|15256.07|15176.07|9
1723570300000|2024-08-13 17:31:40|15256.35|15176.35|15255.56|15175.56|15256.35|15176.35|15255.4|15175.4|10
1723570310000|2024-08-13 17:31:50|15254.92|15174.92|15250.66|15170.66|15254.92|15174.92|15250.66|15170.66|10
1723570320000|2024-08-13 17:32:00|15250.84|15170.84|15252.04|15172.04|15252.16|15172.16|15250.82|15170.82|10
1723570330000|2024-08-13 17:32:10|15251.72|15171.72|15251.34|15171.34|15251.76|15171.76|15251.16|15171.16|10
1723570340000|2024-08-13 17:32:20|15252.53|15172.53|15251.59|15171.59|15252.53|15172.53|15251.59|15171.59|10
1723570350000|2024-08-13 17:32:30|15251.15|15171.15|15248.44|15168.44|15251.15|15171.15|15248.44|15168.44|10
1723570360000|2024-08-13 17:32:40|15248.31|15168.31|15247.6|15167.6|15248.31|15168.31|15246.81|15166.81|10
1723570370000|2024-08-13 17:32:50|15248.32|15168.32|15245.97|15165.97|15248.32|15168.32|15245.87|15165.87|10
1723570380000|2024-08-13 17:33:00|15245.96|15165.96|15249.74|15169.74|15249.74|15169.74|15245.96|15165.96|9
1723570390000|2024-08-13 17:33:10|15249.93|15169.93|15250.8|15170.8|15251.07|15171.07|15249.86|15169.86|9
1723570400000|2024-08-13 17:33:20|15250.9|15170.9|15251.72|15171.72|15252.22|15172.22|15250.7|15170.7|10
1723570410000|2024-08-13 17:33:30|15251.82|15171.82|15252.15|15172.15|15252.15|15172.15|15251.57|15171.57|7
1723570420000|2024-08-13 17:33:40|15252.04|15172.04|15248.96|15168.96|15252.04|15172.04|15248.85|15168.85|10
1723570430000|2024-08-13 17:33:50|15249.03|15169.03|15250.79|15170.79|15251.52|15171.52|15248.97|15168.97|10
1723570440000|2024-08-13 17:34:00|15250.34|15170.34|15249.58|15169.58|15250.34|15170.34|15249.14|15169.14|10
1723570450000|2024-08-13 17:34:10|15250.07|15170.07|15248.83|15168.83|15250.83|15170.83|15248.46|15168.46|10
1723570460000|2024-08-13 17:34:20|15249.17|15169.17|15249.94|15169.94|15250.53|15170.53|15249.01|15169.01|10
1723570470000|2024-08-13 17:34:30|15250.31|15170.31|15253.07|15173.07|15253.07|15173.07|15250.29|15170.29|10
1723570480000|2024-08-13 17:34:40|15253.29|15173.29|15254.27|15174.27|15254.27|15174.27|15253.1|15173.1|10
1723570490000|2024-08-13 17:34:50|15254.39|15174.39|15254.31|15174.31|15255.08|15175.08|15254.26|15174.26|10
1723570500000|2024-08-13 17:35:00|15254.65|15174.65|15256.18|15176.18|15256.18|15176.18|15254.33|15174.33|9
1723570510000|2024-08-13 17:35:10|15256.21|15176.21|15260.29|15180.29|15260.29|15180.29|15256.21|15176.21|10
1723570520000|2024-08-13 17:35:20|15260.26|15180.26|15262.03|15182.03|15262.13|15182.13|15260.26|15180.26|10
1723570530000|2024-08-13 17:35:30|15262.3|15182.3|15263.88|15183.88|15263.94|15183.94|15262.3|15182.3|10
1723570540000|2024-08-13 17:35:40|15264.56|15184.56|15264.6|15184.6|15265.25|15185.25|15264.4|15184.4|10
1723570550000|2024-08-13 17:35:50|15264.53|15184.53|15264.7|15184.7|15264.7|15184.7|15263.9|15183.9|10
1723570560000|2024-08-13 17:36:00|15264.62|15184.62|15267.75|15187.75|15267.75|15187.75|15264.53|15184.53|10
1723570570000|2024-08-13 17:36:10|15267.87|15187.87|15268|15188|15268.79|15188.79|15267.8|15187.8|10
1723570580000|2024-08-13 17:36:20|15267.19|15187.19|15266.75|15186.75|15267.45|15187.45|15266.67|15186.67|10
1723570590000|2024-08-13 17:36:30|15267.12|15187.12|15266.31|15186.31|15267.12|15187.12|15266.29|15186.29|9
1723570600000|2024-08-13 17:36:40|15266.28|15186.28|15263.47|15183.47|15266.68|15186.68|15263.47|15183.47|10
1723570610000|2024-08-13 17:36:50|15263.01|15183.01|15259.31|15179.31|15263.01|15183.01|15258.86|15178.86|10
1723570620000|2024-08-13 17:37:00|15259.81|15179.81|15260.29|15180.29|15260.7|15180.7|15259.81|15179.81|9
1723570630000|2024-08-13 17:37:10|15260.81|15180.81|15259.49|15179.49|15260.98|15180.98|15259.49|15179.49|10
1723570640000|2024-08-13 17:37:20|15259.48|15179.48|15256.34|15176.34|15259.48|15179.48|15256.11|15176.11|10
1723570650000|2024-08-13 17:37:30|15256.32|15176.32|15257.55|15177.55|15257.55|15177.55|15255.97|15175.97|10
1723570660000|2024-08-13 17:37:40|15257.97|15177.97|15258.86|15178.86|15258.86|15178.86|15257.2|15177.2|9
1723570670000|2024-08-13 17:37:50|15259.02|15179.02|15260.53|15180.53|15260.53|15180.53|15258.55|15178.55|10
1723570680000|2024-08-13 17:38:00|15260.37|15180.37|15263.66|15183.66|15263.66|15183.66|15260.25|15180.25|10
1723570690000|2024-08-13 17:38:10|15264.38|15184.38|15265.26|15185.26|15265.57|15185.57|15264.38|15184.38|9
1723570700000|2024-08-13 17:38:20|15264.77|15184.77|15268.46|15188.46|15268.46|15188.46|15264.2|15184.2|10
1723570710000|2024-08-13 17:38:30|15268.55|15188.55|15265.97|15185.97|15268.55|15188.55|15265.97|15185.97|10
1723570720000|2024-08-13 17:38:40|15264.94|15184.94|15263.27|15183.27|15264.94|15184.94|15263.13|15183.13|10
1723570730000|2024-08-13 17:38:50|15262.41|15182.41|15262.48|15182.48|15262.48|15182.48|15261.79|15181.79|9
1723570740000|2024-08-13 17:39:00|15262.44|15182.44|15265.27|15185.27|15265.27|15185.27|15262.44|15182.44|10
1723570750000|2024-08-13 17:39:10|15265.62|15185.62|15264.69|15184.69|15265.62|15185.62|15263.66|15183.66|10
1723570760000|2024-08-13 17:39:20|15264.82|15184.82|15265.11|15185.11|15265.24|15185.24|15264.7|15184.7|10
1723570770000|2024-08-13 17:39:30|15264.8|15184.8|15264.75|15184.75|15265.06|15185.06|15264.7|15184.7|10
1723570780000|2024-08-13 17:39:40|15265|15185|15260.98|15180.98|15266.1|15186.1|15260.85|15180.85|10
1723570790000|2024-08-13 17:39:50|15261.18|15181.18|15261.23|15181.23|15261.72|15181.72|15261.14|15181.14|10
1723570800000|2024-08-13 17:40:00|15261.53|15181.53|15262.61|15182.61|15262.61|15182.61|15261.49|15181.49|10
1723570810000|2024-08-13 17:40:10|15263.39|15183.39|15266.02|15186.02|15266.02|15186.02|15263.39|15183.39|10
1723570820000|2024-08-13 17:40:20|15266.05|15186.05|15267.8|15187.8|15267.8|15187.8|15265.64|15185.64|10
1723570830000|2024-08-13 17:40:30|15268.17|15188.17|15270.45|15190.45|15270.57|15190.57|15267.89|15187.89|10
1723570840000|2024-08-13 17:40:40|15271.11|15191.11|15274.62|15194.62|15274.62|15194.62|15270.98|15190.98|10
1723570850000|2024-08-13 17:40:50|15274.63|15194.63|15275.03|15195.03|15275.42|15195.42|15274.63|15194.63|10
1723570860000|2024-08-13 17:41:00|15274.91|15194.91|15274.81|15194.81|15274.91|15194.91|15274.01|15194.01|10
1723570870000|2024-08-13 17:41:10|15275.06|15195.06|15282.47|15202.47|15282.47|15202.47|15275.06|15195.06|10
1723570880000|2024-08-13 17:41:20|15282.38|15202.38|15280.3|15200.3|15282.38|15202.38|15280.11|15200.11|10
1723570890000|2024-08-13 17:41:30|15280.58|15200.58|15279.16|15199.16|15281.2|15201.2|15279.12|15199.12|9
1723570900000|2024-08-13 17:41:40|15279.24|15199.24|15276.8|15196.8|15280.43|15200.43|15276.8|15196.8|10
1723570910000|2024-08-13 17:41:50|15276.5|15196.5|15275.18|15195.18|15276.5|15196.5|15273.72|15193.72|10
1723570920000|2024-08-13 17:42:00|15275.31|15195.31|15281.79|15201.79|15281.79|15201.79|15275.25|15195.25|10
1723570930000|2024-08-13 17:42:10|15282.41|15202.41|15286.02|15206.02|15286.02|15206.02|15282.41|15202.41|10
1723570940000|2024-08-13 17:42:20|15286.15|15206.15|15284.27|15204.27|15286.8|15206.8|15284.27|15204.27|9
1723570950000|2024-08-13 17:42:30|15284.97|15204.97|15284.46|15204.46|15285.21|15205.21|15284.23|15204.23|10
1723570960000|2024-08-13 17:42:40|15284.61|15204.61|15286.99|15206.99|15287.9|15207.9|15284.61|15204.61|10
1723570970000|2024-08-13 17:42:50|15287.13|15207.13|15288.72|15208.72|15290.03|15210.03|15287.13|15207.13|10
1723570980000|2024-08-13 17:43:00|15288.41|15208.41|15289.4|15209.4|15289.4|15209.4|15288.35|15208.35|10
1723570990000|2024-08-13 17:43:10|15289.44|15209.44|15289.85|15209.85|15289.85|15209.85|15289.44|15209.44|10
1723571000000|2024-08-13 17:43:20|15290.33|15210.33|15291.39|15211.39|15291.8|15211.8|15290.32|15210.32|10
1723571010000|2024-08-13 17:43:30|15291.36|15211.36|15290.1|15210.1|15291.36|15211.36|15289.16|15209.16|10
1723571020000|2024-08-13 17:43:40|15290.25|15210.25|15289.59|15209.59|15290.25|15210.25|15289.49|15209.49|10
1723571030000|2024-08-13 17:43:50|15289.96|15209.96|15290.63|15210.63|15290.63|15210.63|15289.96|15209.96|10
1723571040000|2024-08-13 17:44:00|15290.69|15210.69|15291|15211|15291|15211|15289.58|15209.58|10
1723571050000|2024-08-13 17:44:10|15291.18|15211.18|15292.25|15212.25|15292.25|15212.25|15290.91|15210.91|10
1723571060000|2024-08-13 17:44:20|15292.41|15212.41|15292.86|15212.86|15295.01|15215.01|15292.16|15212.16|10
1723571070000|2024-08-13 17:44:30|15290.77|15210.77|15290.53|15210.53|15290.77|15210.77|15288.44|15208.44|10
1723571080000|2024-08-13 17:44:40|15290.82|15210.82|15289.06|15209.06|15290.84|15210.84|15289.06|15209.06|10
1723571090000|2024-08-13 17:44:50|15289.13|15209.13|15287.52|15207.52|15289.13|15209.13|15287.4|15207.4|10
1723571100000|2024-08-13 17:45:00|15287.06|15207.06|15286.64|15206.64|15287.06|15207.06|15285.91|15205.91|10
1723571110000|2024-08-13 17:45:10|15286.76|15206.76|15286|15206|15287.21|15207.21|15286|15206|10
1723571120000|2024-08-13 17:45:20|15285.17|15205.17|15280.09|15200.09|15285.17|15205.17|15280.09|15200.09|10
1723571130000|2024-08-13 17:45:30|15280.54|15200.54|15281.52|15201.52|15281.52|15201.52|15278.83|15198.83|10
1723571140000|2024-08-13 17:45:40|15281.34|15201.34|15283.76|15203.76|15283.8|15203.8|15280.99|15200.99|10
1723571150000|2024-08-13 17:45:50|15283.91|15203.91|15285.09|15205.09|15285.4|15205.4|15283.36|15203.36|10
1723571160000|2024-08-13 17:46:00|15284.85|15204.85|15288.06|15208.06|15288.1|15208.1|15284.76|15204.76|10
1723571170000|2024-08-13 17:46:10|15287.82|15207.82|15290.63|15210.63|15290.63|15210.63|15287.77|15207.77|10
1723571180000|2024-08-13 17:46:20|15294.81|15214.81|15291.4|15211.4|15297.81|15217.81|15291.4|15211.4|10
1723571190000|2024-08-13 17:46:30|15293.22|15213.22|15271.94|15191.94|15293.62|15213.62|15271.94|15191.94|10
1723571200000|2024-08-13 17:46:40|15271.67|15191.67|15262.13|15182.13|15271.9|15191.9|15261.41|15181.41|10
1723571210000|2024-08-13 17:46:50|15262.55|15182.55|15251.1|15171.1|15262.93|15182.93|15251.1|15171.1|10
1723571220000|2024-08-13 17:47:00|15250.88|15170.88|15244.13|15164.13|15250.88|15170.88|15244.13|15164.13|10
1723571230000|2024-08-13 17:47:10|15243.89|15163.89|15244.54|15164.54|15244.54|15164.54|15243.01|15163.01|10
1723571240000|2024-08-13 17:47:20|15244.87|15164.87|15246.91|15166.91|15246.91|15166.91|15244.87|15164.87|10
1723571250000|2024-08-13 17:47:30|15247.3|15167.3|15248.83|15168.83|15249.61|15169.61|15247.3|15167.3|10
1723571260000|2024-08-13 17:47:40|15247.01|15167.01|15245.5|15165.5|15247.01|15167.01|15245.5|15165.5|10
1723571270000|2024-08-13 17:47:50|15246.18|15166.18|15239.42|15159.42|15246.19|15166.19|15239.27|15159.27|10
1723571280000|2024-08-13 17:48:00|15239.51|15159.51|15239.27|15159.27|15239.82|15159.82|15239.04|15159.04|10
1723571290000|2024-08-13 17:48:10|15237.64|15157.64|15237.33|15157.33|15240.81|15160.81|15237.02|15157.02|10
1723571300000|2024-08-13 17:48:20|15237.44|15157.44|15235.2|15155.2|15237.79|15157.79|15233.74|15153.74|10
1723571310000|2024-08-13 17:48:30|15234.57|15154.57|15237.82|15157.82|15238.01|15158.01|15234.57|15154.57|10
1723571320000|2024-08-13 17:48:40|15237.24|15157.24|15242.14|15162.14|15242.14|15162.14|15237.16|15157.16|10
1723571330000|2024-08-13 17:48:50|15242.21|15162.21|15243.97|15163.97|15243.97|15163.97|15242.21|15162.21|10
1723571340000|2024-08-13 17:49:00|15244.41|15164.41|15247.63|15167.63|15247.63|15167.63|15244.41|15164.41|10
1723571350000|2024-08-13 17:49:10|15247.5|15167.5|15244.51|15164.51|15247.5|15167.5|15244.51|15164.51|10
1723571360000|2024-08-13 17:49:20|15243.63|15163.63|15241.44|15161.44|15243.63|15163.63|15241.44|15161.44|10
1723571370000|2024-08-13 17:49:30|15241.5|15161.5|15241.16|15161.16|15241.57|15161.57|15240.37|15160.37|10
1723571380000|2024-08-13 17:49:40|15241.25|15161.25|15243.82|15163.82|15243.82|15163.82|15241.25|15161.25|9
1723571390000|2024-08-13 17:49:50|15243.92|15163.92|15242.62|15162.62|15244.19|15164.19|15242.62|15162.62|10
1723571400000|2024-08-13 17:50:00|15242.19|15162.19|15241.08|15161.08|15242.19|15162.19|15241.08|15161.08|9
1723571410000|2024-08-13 17:50:10|15241.01|15161.01|15239.61|15159.61|15241.02|15161.02|15238.71|15158.71|10
1723571420000|2024-08-13 17:50:20|15238.74|15158.74|15228.33|15148.33|15238.74|15158.74|15228.33|15148.33|10
1723571430000|2024-08-13 17:50:30|15229.2|15149.2|15229.7|15149.7|15229.73|15149.73|15227.94|15147.94|10
1723571440000|2024-08-13 17:50:40|15229.41|15149.41|15231.39|15151.39|15231.39|15151.39|15228.92|15148.92|10
1723571450000|2024-08-13 17:50:50|15231.92|15151.92|15232.19|15152.19|15232.65|15152.65|15231.46|15151.46|10
1723571460000|2024-08-13 17:51:00|15232.16|15152.16|15234.16|15154.16|15234.16|15154.16|15231.92|15151.92|9
1723571470000|2024-08-13 17:51:10|15234.17|15154.17|15230.03|15150.03|15234.17|15154.17|15230.03|15150.03|10
1723571480000|2024-08-13 17:51:20|15230|15150|15227.98|15147.98|15230.24|15150.24|15227.98|15147.98|9
1723571490000|2024-08-13 17:51:30|15227.88|15147.88|15224.3|15144.3|15227.88|15147.88|15224.3|15144.3|10
1723571500000|2024-08-13 17:51:40|15223.89|15143.89|15221.45|15141.45|15224.68|15144.68|15221.45|15141.45|10
1723571510000|2024-08-13 17:51:50|15214.23|15134.23|15202.62|15122.62|15214.23|15134.23|15202.62|15122.62|10
1723571520000|2024-08-13 17:52:00|15194.09|15114.09|15183.04|15103.04|15194.27|15114.27|15183.04|15103.04|10
1723571530000|2024-08-13 17:52:10|15183.99|15103.99|15189.61|15109.61|15189.61|15109.61|15183.99|15103.99|10
1723571540000|2024-08-13 17:52:20|15191.26|15111.26|15200.16|15120.16|15200.16|15120.16|15191.26|15111.26|10
1723571550000|2024-08-13 17:52:30|15200.36|15120.36|15201.4|15121.4|15201.4|15121.4|15198.9|15118.9|10
1723571560000|2024-08-13 17:52:40|15201.04|15121.04|15203.24|15123.24|15203.28|15123.28|15201.04|15121.04|10
1723571570000|2024-08-13 17:52:50|15204.09|15124.09|15207.28|15127.28|15207.39|15127.39|15203.8|15123.8|10
1723571580000|2024-08-13 17:53:00|15207.33|15127.33|15214.71|15134.71|15214.71|15134.71|15207.22|15127.22|10
1723571590000|2024-08-13 17:53:10|15215.97|15135.97|15218.71|15138.71|15218.71|15138.71|15215.45|15135.45|10
1723571600000|2024-08-13 17:53:20|15218.43|15138.43|15215.72|15135.72|15219.82|15139.82|15215.72|15135.72|10
1723571610000|2024-08-13 17:53:30|15216.09|15136.09|15216.86|15136.86|15216.86|15136.86|15215.79|15135.79|10
1723571620000|2024-08-13 17:53:40|15216.68|15136.68|15215.86|15135.86|15216.68|15136.68|15215.86|15135.86|10
1723571630000|2024-08-13 17:53:50|15215.89|15135.89|15215.36|15135.36|15216.93|15136.93|15215.36|15135.36|10
1723571640000|2024-08-13 17:54:00|15215.67|15135.67|15216.19|15136.19|15216.51|15136.51|15215.67|15135.67|9
1723571650000|2024-08-13 17:54:10|15216.08|15136.08|15217.07|15137.07|15217.07|15137.07|15215.94|15135.94|10
1723571660000|2024-08-13 17:54:20|15217.6|15137.6|15217.92|15137.92|15218.15|15138.15|15217.18|15137.18|9
1723571670000|2024-08-13 17:54:30|15219.04|15139.04|15225.32|15145.32|15225.79|15145.79|15219.04|15139.04|10
1723571680000|2024-08-13 17:54:40|15224.61|15144.61|15227.33|15147.33|15227.33|15147.33|15224.61|15144.61|9
1723571690000|2024-08-13 17:54:50|15228.04|15148.04|15228.71|15148.71|15229.05|15149.05|15228.04|15148.04|8
1723571700000|2024-08-13 17:55:00|15228.73|15148.73|15227.26|15147.26|15228.73|15148.73|15226.82|15146.82|10
1723571710000|2024-08-13 17:55:10|15228.28|15148.28|15230.16|15150.16|15231.05|15151.05|15228.28|15148.28|10
1723571720000|2024-08-13 17:55:20|15230.3|15150.3|15237.45|15157.45|15237.75|15157.75|15230.3|15150.3|10
1723571730000|2024-08-13 17:55:30|15240.75|15160.75|15240.06|15160.06|15241.66|15161.66|15239.07|15159.07|10
1723571740000|2024-08-13 17:55:40|15240.18|15160.18|15240.58|15160.58|15240.58|15160.58|15239.74|15159.74|10
1723571750000|2024-08-13 17:55:50|15240.46|15160.46|15241.34|15161.34|15241.34|15161.34|15240.46|15160.46|10
1723571760000|2024-08-13 17:56:00|15241.46|15161.46|15245.23|15165.23|15245.23|15165.23|15240.94|15160.94|10
1723571770000|2024-08-13 17:56:10|15245.66|15165.66|15243.28|15163.28|15245.71|15165.71|15243.28|15163.28|10
1723571780000|2024-08-13 17:56:20|15242.04|15162.04|15238.31|15158.31|15242.04|15162.04|15238.31|15158.31|9
1723571790000|2024-08-13 17:56:30|15237.48|15157.48|15236.87|15156.87|15237.94|15157.94|15236.87|15156.87|10
1723571800000|2024-08-13 17:56:40|15236.71|15156.71|15236.83|15156.83|15237.35|15157.35|15236.51|15156.51|9
1723571810000|2024-08-13 17:56:50|15236.87|15156.87|15237.45|15157.45|15237.58|15157.58|15236.87|15156.87|9
1723571820000|2024-08-13 17:57:00|15237.02|15157.02|15236.21|15156.21|15237.02|15157.02|15234.98|15154.98|9
1723571830000|2024-08-13 17:57:10|15235.99|15155.99|15236.44|15156.44|15236.44|15156.44|15235.35|15155.35|10
1723571840000|2024-08-13 17:57:20|15236.5|15156.5|15236.41|15156.41|15236.5|15156.5|15235.94|15155.94|9
1723571850000|2024-08-13 17:57:30|15235.96|15155.96|15235.27|15155.27|15235.96|15155.96|15235.14|15155.14|10
1723571860000|2024-08-13 17:57:40|15235.62|15155.62|15236.23|15156.23|15236.5|15156.5|15235.62|15155.62|9
1723571870000|2024-08-13 17:57:50|15236.42|15156.42|15236.69|15156.69|15236.88|15156.88|15236.07|15156.07|9
1723571880000|2024-08-13 17:58:00|15236.72|15156.72|15240.83|15160.83|15240.83|15160.83|15236.72|15156.72|10
1723571890000|2024-08-13 17:58:10|15240.26|15160.26|15245.06|15165.06|15245.15|15165.15|15240.26|15160.26|10
1723571900000|2024-08-13 17:58:20|15245.12|15165.12|15243.85|15163.85|15245.53|15165.53|15243.7|15163.7|10
1723571910000|2024-08-13 17:58:30|15243.54|15163.54|15244.5|15164.5|15244.5|15164.5|15243.5|15163.5|10
1723571920000|2024-08-13 17:58:40|15244.64|15164.64|15245|15165|15245.11|15165.11|15244.64|15164.64|10
1723571930000|2024-08-13 17:58:50|15245.01|15165.01|15246.35|15166.35|15246.35|15166.35|15244.64|15164.64|10
1723571940000|2024-08-13 17:59:00|15246.84|15166.84|15247.45|15167.45|15247.59|15167.59|15246.84|15166.84|10
1723571950000|2024-08-13 17:59:10|15247.33|15167.33|15248.82|15168.82|15248.82|15168.82|15247.33|15167.33|10
1723571960000|2024-08-13 17:59:20|15249.06|15169.06|15248.2|15168.2|15249.06|15169.06|15247.9|15167.9|9
1723571970000|2024-08-13 17:59:30|15248.54|15168.54|15247.51|15167.51|15248.57|15168.57|15247.4|15167.4|10
1723571980000|2024-08-13 17:59:40|15247.53|15167.53|15246.46|15166.46|15247.53|15167.53|15246.45|15166.45|9
1723571990000|2024-08-13 17:59:50|15246.38|15166.38|15243.36|15163.36|15246.38|15166.38|15243.36|15163.36|10
1723572000000|2024-08-13 18:00:00|15243.32|15163.32|15243.33|15163.33|15243.68|15163.68|15241.47|15161.47|10
1723572010000|2024-08-13 18:00:10|15243.95|15163.95|15243.97|15163.97|15244.35|15164.35|15243.59|15163.59|10
1723572020000|2024-08-13 18:00:20|15244.35|15164.35|15242.2|15162.2|15244.35|15164.35|15242.2|15162.2|10
1723572030000|2024-08-13 18:00:30|15241.42|15161.42|15232.89|15152.89|15242.53|15162.53|15232.89|15152.89|10
1723572040000|2024-08-13 18:00:40|15230.31|15150.31|15219.77|15139.77|15231.38|15151.38|15219.77|15139.77|10
1723572050000|2024-08-13 18:00:50|15219.52|15139.52|15222.12|15142.12|15224.47|15144.47|15219.52|15139.52|10
1723572060000|2024-08-13 18:01:00|15222.44|15142.44|15219.73|15139.73|15222.66|15142.66|15219.73|15139.73|10
1723572070000|2024-08-13 18:01:10|15219.59|15139.59|15221.61|15141.61|15221.61|15141.61|15219.59|15139.59|10
1723572080000|2024-08-13 18:01:20|15221.31|15141.31|15224.78|15144.78|15224.78|15144.78|15221.31|15141.31|10
1723572090000|2024-08-13 18:01:30|15224.76|15144.76|15226.06|15146.06|15226.06|15146.06|15224.76|15144.76|9
1723572100000|2024-08-13 18:01:40|15226.52|15146.52|15227.19|15147.19|15227.44|15147.44|15226.52|15146.52|10
1723572110000|2024-08-13 18:01:50|15226.54|15146.54|15226.62|15146.62|15226.62|15146.62|15226.26|15146.26|10
1723572120000|2024-08-13 18:02:00|15226.14|15146.14|15222.18|15142.18|15226.14|15146.14|15222.18|15142.18|10
1723572130000|2024-08-13 18:02:10|15221.88|15141.88|15219.06|15139.06|15221.88|15141.88|15219.06|15139.06|10
1723572140000|2024-08-13 18:02:20|15218.64|15138.64|15217.82|15137.82|15219.16|15139.16|15217.82|15137.82|10
1723572150000|2024-08-13 18:02:30|15218.31|15138.31|15218.9|15138.9|15218.9|15138.9|15218.31|15138.31|10
1723572160000|2024-08-13 18:02:40|15219.17|15139.17|15219.56|15139.56|15219.93|15139.93|15219.13|15139.13|9
1723572170000|2024-08-13 18:02:50|15219.53|15139.53|15221.41|15141.41|15221.41|15141.41|15219.53|15139.53|10
1723572180000|2024-08-13 18:03:00|15221.52|15141.52|15224.51|15144.51|15224.51|15144.51|15221.34|15141.34|10
1723572190000|2024-08-13 18:03:10|15224.4|15144.4|15219.97|15139.97|15224.67|15144.67|15219.97|15139.97|10
1723572200000|2024-08-13 18:03:20|15219.7|15139.7|15213.52|15133.52|15219.7|15139.7|15213.52|15133.52|10
1723572210000|2024-08-13 18:03:30|15212.75|15132.75|15208.38|15128.38|15212.75|15132.75|15208.13|15128.13|10
1723572220000|2024-08-13 18:03:40|15207.86|15127.86|15210.61|15130.61|15211.03|15131.03|15207.86|15127.86|10
1723572230000|2024-08-13 18:03:50|15210.67|15130.67|15210.69|15130.69|15211.39|15131.39|15210.15|15130.15|10
1723572240000|2024-08-13 18:04:00|15211.34|15131.34|15210.73|15130.73|15211.62|15131.62|15210.49|15130.49|10
1723572250000|2024-08-13 18:04:10|15210.89|15130.89|15210.58|15130.58|15211.21|15131.21|15210.3|15130.3|10
1723572260000|2024-08-13 18:04:20|15210.59|15130.59|15210.27|15130.27|15210.97|15130.97|15210.27|15130.27|8
1723572270000|2024-08-13 18:04:30|15210.36|15130.36|15208.59|15128.59|15210.36|15130.36|15208.59|15128.59|10
1723572280000|2024-08-13 18:04:40|15208.53|15128.53|15209.21|15129.21|15209.29|15129.29|15208.53|15128.53|10
1723572290000|2024-08-13 18:04:50|15207.85|15127.85|15208.26|15128.26|15208.4|15128.4|15207.62|15127.62|10
1723572300000|2024-08-13 18:05:00|15208.14|15128.14|15208.24|15128.24|15208.26|15128.26|15207.97|15127.97|10
1723572310000|2024-08-13 18:05:10|15207.68|15127.68|15208.87|15128.87|15208.87|15128.87|15207.6|15127.6|10
1723572320000|2024-08-13 18:05:20|15209.12|15129.12|15210.58|15130.58|15210.58|15130.58|15209.12|15129.12|9
1723572330000|2024-08-13 18:05:30|15210.64|15130.64|15210.09|15130.09|15210.64|15130.64|15210|15130|9
1723572340000|2024-08-13 18:05:40|15210.06|15130.06|15207.11|15127.11|15210.06|15130.06|15206.1|15126.1|10
1723572350000|2024-08-13 18:05:50|15206.06|15126.06|15208.69|15128.69|15208.8|15128.8|15205.86|15125.86|10
1723572360000|2024-08-13 18:06:00|15209.22|15129.22|15205.58|15125.58|15209.22|15129.22|15205.56|15125.56|10
1723572370000|2024-08-13 18:06:10|15205.68|15125.68|15205.06|15125.06|15205.68|15125.68|15204.92|15124.92|10
1723572380000|2024-08-13 18:06:20|15204.99|15124.99|15205.34|15125.34|15206.44|15126.44|15204.91|15124.91|10
1723572390000|2024-08-13 18:06:30|15205.41|15125.41|15206.18|15126.18|15206.18|15126.18|15205.4|15125.4|9
1723572400000|2024-08-13 18:06:40|15206.03|15126.03|15204.69|15124.69|15206.03|15126.03|15204.69|15124.69|10
1723572410000|2024-08-13 18:06:50|15204.75|15124.75|15203.93|15123.93|15204.75|15124.75|15203.53|15123.53|9
1723572420000|2024-08-13 18:07:00|15204|15124|15204.67|15124.67|15204.75|15124.75|15204|15124|10
1723572430000|2024-08-13 18:07:10|15204.49|15124.49|15201.86|15121.86|15204.49|15124.49|15201.2|15121.2|10
1723572440000|2024-08-13 18:07:20|15202.04|15122.04|15202.33|15122.33|15202.65|15122.65|15201.83|15121.83|10
1723572450000|2024-08-13 18:07:30|15202.4|15122.4|15203.33|15123.33|15203.33|15123.33|15202.4|15122.4|9
1723572460000|2024-08-13 18:07:40|15203.07|15123.07|15203.37|15123.37|15203.74|15123.74|15203.07|15123.07|10
1723572470000|2024-08-13 18:07:50|15203.22|15123.22|15202.64|15122.64|15203.25|15123.25|15202.64|15122.64|10
1723572480000|2024-08-13 18:08:00|15202.22|15122.22|15196.8|15116.8|15202.22|15122.22|15196.8|15116.8|9
1723572490000|2024-08-13 18:08:10|15197.28|15117.28|15196.22|15116.22|15197.67|15117.67|15196.22|15116.22|10
1723572500000|2024-08-13 18:08:20|15195.98|15115.98|15195.99|15115.99|15196.27|15116.27|15195.88|15115.88|10
1723572510000|2024-08-13 18:08:30|15195.79|15115.79|15194.54|15114.54|15195.79|15115.79|15194.54|15114.54|10
1723572520000|2024-08-13 18:08:40|15194.33|15114.33|15194.26|15114.26|15194.55|15114.55|15194.14|15114.14|10
1723572530000|2024-08-13 18:08:50|15194.35|15114.35|15193.92|15113.92|15194.62|15114.62|15193.92|15113.92|9
1723572540000|2024-08-13 18:09:00|15193.94|15113.94|15193.51|15113.51|15194.26|15114.26|15193.51|15113.51|10
1723572550000|2024-08-13 18:09:10|15191.6|15111.6|15190.63|15110.63|15192.01|15112.01|15189.49|15109.49|10
1723572560000|2024-08-13 18:09:20|15190.62|15110.62|15192|15112|15192|15112|15190.38|15110.38|10
1723572570000|2024-08-13 18:09:30|15191.98|15111.98|15191.44|15111.44|15191.98|15111.98|15191.06|15111.06|9
1723572580000|2024-08-13 18:09:40|15191.2|15111.2|15190.49|15110.49|15191.2|15111.2|15189.87|15109.87|9
1723572590000|2024-08-13 18:09:50|15190.1|15110.1|15191.83|15111.83|15191.83|15111.83|15190.07|15110.07|9
1723572600000|2024-08-13 18:10:00|15191.07|15111.07|15192.98|15112.98|15192.98|15112.98|15191.05|15111.05|10
1723572610000|2024-08-13 18:10:10|15192.94|15112.94|15193.28|15113.28|15193.74|15113.74|15192.55|15112.55|10
1723572620000|2024-08-13 18:10:20|15194.07|15114.07|15190.35|15110.35|15194.52|15114.52|15190.34|15110.34|10
1723572630000|2024-08-13 18:10:30|15189.52|15109.52|15189.96|15109.96|15189.96|15109.96|15187.73|15107.73|10
1723572640000|2024-08-13 18:10:40|15190.47|15110.47|15191.7|15111.7|15191.7|15111.7|15190.27|15110.27|10
1723572650000|2024-08-13 18:10:50|15191.35|15111.35|15192.83|15112.83|15192.83|15112.83|15191.35|15111.35|9
1723572660000|2024-08-13 18:11:00|15192.32|15112.32|15190.92|15110.92|15192.32|15112.32|15190.92|15110.92|10
1723572670000|2024-08-13 18:11:10|15190.25|15110.25|15190.91|15110.91|15190.91|15110.91|15190.25|15110.25|10
1723572680000|2024-08-13 18:11:20|15191.2|15111.2|15194.83|15114.83|15194.83|15114.83|15191.2|15111.2|10
1723572690000|2024-08-13 18:11:30|15194.91|15114.91|15196.07|15116.07|15196.4|15116.4|15194.91|15114.91|10
1723572700000|2024-08-13 18:11:40|15195.95|15115.95|15198.92|15118.92|15198.92|15118.92|15195.95|15115.95|10
1723572710000|2024-08-13 18:11:50|15199.08|15119.08|15200.73|15120.73|15200.76|15120.76|15198.84|15118.84|9
1723572720000|2024-08-13 18:12:00|15200.77|15120.77|15201.61|15121.61|15201.61|15121.61|15200.41|15120.41|10
1723572730000|2024-08-13 18:12:10|15201.34|15121.34|15203.05|15123.05|15203.38|15123.38|15201.33|15121.33|10
1723572740000|2024-08-13 18:12:20|15204.09|15124.09|15206.94|15126.94|15206.94|15126.94|15203.79|15123.79|10
1723572750000|2024-08-13 18:12:30|15207.1|15127.1|15208.65|15128.65|15209.04|15129.04|15207.1|15127.1|10
1723572760000|2024-08-13 18:12:40|15208.89|15128.89|15209.45|15129.45|15209.73|15129.73|15208.86|15128.86|10
1723572770000|2024-08-13 18:12:50|15210.59|15130.59|15210.42|15130.42|15211.68|15131.68|15210.42|15130.42|10
1723572780000|2024-08-13 18:13:00|15210.28|15130.28|15207.98|15127.98|15210.28|15130.28|15207.98|15127.98|10
1723572790000|2024-08-13 18:13:10|15207.57|15127.57|15206.99|15126.99|15207.57|15127.57|15206.45|15126.45|9
1723572800000|2024-08-13 18:13:20|15206.65|15126.65|15209.26|15129.26|15209.26|15129.26|15206.65|15126.65|9
1723572810000|2024-08-13 18:13:30|15209.55|15129.55|15206.98|15126.98|15209.55|15129.55|15206.8|15126.8|10
1723572820000|2024-08-13 18:13:40|15206.87|15126.87|15205.86|15125.86|15206.87|15126.87|15205.86|15125.86|9
1723572830000|2024-08-13 18:13:50|15205.38|15125.38|15203.15|15123.15|15205.38|15125.38|15203.15|15123.15|10
1723572840000|2024-08-13 18:14:00|15202.44|15122.44|15199.5|15119.5|15203.13|15123.13|15199.5|15119.5|10
1723572850000|2024-08-13 18:14:10|15199.45|15119.45|15198.69|15118.69|15199.45|15119.45|15198.47|15118.47|10
1723572860000|2024-08-13 18:14:20|15198.67|15118.67|15200.19|15120.19|15200.28|15120.28|15198.65|15118.65|10
1723572870000|2024-08-13 18:14:30|15200.06|15120.06|15198.58|15118.58|15200.47|15120.47|15198.58|15118.58|10
1723572880000|2024-08-13 18:14:40|15198.91|15118.91|15198.28|15118.28|15198.91|15118.91|15197.9|15117.9|10
1723572890000|2024-08-13 18:14:50|15198.19|15118.19|15197.81|15117.81|15198.19|15118.19|15197.53|15117.53|10
1723572900000|2024-08-13 18:15:00|15197.77|15117.77|15197.84|15117.84|15197.84|15117.84|15197.38|15117.38|9
1723572910000|2024-08-13 18:15:10|15197.95|15117.95|15209.82|15129.82|15209.82|15129.82|15197.95|15117.95|10
1723572920000|2024-08-13 18:15:20|15210.89|15130.89|15210.74|15130.74|15211.27|15131.27|15210.74|15130.74|9
1723572930000|2024-08-13 18:15:30|15210.68|15130.68|15209.53|15129.53|15210.68|15130.68|15209.36|15129.36|10
1723572940000|2024-08-13 18:15:40|15209.21|15129.21|15207.71|15127.71|15209.21|15129.21|15207.47|15127.47|10
1723572950000|2024-08-13 18:15:50|15207.96|15127.96|15206.75|15126.75|15207.98|15127.98|15206.33|15126.33|10
1723572960000|2024-08-13 18:16:00|15206.81|15126.81|15205.6|15125.6|15206.81|15126.81|15205.6|15125.6|10
1723572970000|2024-08-13 18:16:10|15205.42|15125.42|15205.4|15125.4|15205.69|15125.69|15205.38|15125.38|10
1723572980000|2024-08-13 18:16:20|15205.95|15125.95|15207.05|15127.05|15207.05|15127.05|15205.95|15125.95|9
1723572990000|2024-08-13 18:16:30|15207.07|15127.07|15206.75|15126.75|15207.07|15127.07|15206.56|15126.56|9
1723573000000|2024-08-13 18:16:40|15206.74|15126.74|15208.01|15128.01|15208.01|15128.01|15206.18|15126.18|10
1723573010000|2024-08-13 18:16:50|15207.98|15127.98|15206.94|15126.94|15208.4|15128.4|15206.94|15126.94|10
1723573020000|2024-08-13 18:17:00|15206.55|15126.55|15200.37|15120.37|15206.55|15126.55|15200.37|15120.37|10
1723573030000|2024-08-13 18:17:10|15199.63|15119.63|15189.67|15109.67|15199.63|15119.63|15189.67|15109.67|9
1723573040000|2024-08-13 18:17:20|15189.62|15109.62|15188.97|15108.97|15189.62|15109.62|15188.97|15108.97|10
1723573050000|2024-08-13 18:17:30|15189.13|15109.13|15185.69|15105.69|15189.36|15109.36|15185.69|15105.69|10
1723573060000|2024-08-13 18:17:40|15185.87|15105.87|15182.33|15102.33|15185.87|15105.87|15182.33|15102.33|10
1723573070000|2024-08-13 18:17:50|15182.48|15102.48|15175.41|15095.41|15182.48|15102.48|15175.41|15095.41|9
1723573080000|2024-08-13 18:18:00|15175.31|15095.31|15175.23|15095.23|15176.25|15096.25|15175.23|15095.23|10
1723573090000|2024-08-13 18:18:10|15175.39|15095.39|15175.6|15095.6|15176.88|15096.88|15175.34|15095.34|10
1723573100000|2024-08-13 18:18:20|15175.34|15095.34|15173.56|15093.56|15175.34|15095.34|15173.31|15093.31|9
1723573110000|2024-08-13 18:18:30|15173.32|15093.32|15171.32|15091.32|15173.36|15093.36|15171.31|15091.31|10
1723573120000|2024-08-13 18:18:40|15171.12|15091.12|15165.27|15085.27|15171.12|15091.12|15165.27|15085.27|10
1723573130000|2024-08-13 18:18:50|15164.63|15084.63|15161.66|15081.66|15164.63|15084.63|15161.66|15081.66|10
1723573140000|2024-08-13 18:19:00|15160.98|15080.98|15156.67|15076.67|15160.98|15080.98|15156.56|15076.56|10
1723573150000|2024-08-13 18:19:10|15156.12|15076.12|15156.4|15076.4|15156.87|15076.87|15154.48|15074.48|10
1723573160000|2024-08-13 18:19:20|15156.26|15076.26|15155.72|15075.72|15156.38|15076.38|15155.02|15075.02|10
1723573170000|2024-08-13 18:19:30|15155.89|15075.89|15158.82|15078.82|15158.82|15078.82|15155.83|15075.83|10
1723573180000|2024-08-13 18:19:40|15159.18|15079.18|15162.4|15082.4|15162.4|15082.4|15159.18|15079.18|10
1723573190000|2024-08-13 18:19:50|15162.39|15082.39|15165.47|15085.47|15165.47|15085.47|15162.37|15082.37|10
1723573200000|2024-08-13 18:20:00|15165.53|15085.53|15167.41|15087.41|15167.59|15087.59|15165.53|15085.53|10
1723573210000|2024-08-13 18:20:10|15168.34|15088.34|15172.41|15092.41|15172.68|15092.68|15168.34|15088.34|10
1723573220000|2024-08-13 18:20:20|15172.73|15092.73|15172.84|15092.84|15174.76|15094.76|15172.73|15092.73|9
1723573230000|2024-08-13 18:20:30|15172.93|15092.93|15173.92|15093.92|15173.93|15093.93|15172.77|15092.77|10
1723573240000|2024-08-13 18:20:40|15174.07|15094.07|15175.5|15095.5|15176.07|15096.07|15174.07|15094.07|9
1723573250000|2024-08-13 18:20:50|15175.49|15095.49|15174.37|15094.37|15175.63|15095.63|15174.33|15094.33|10
1723573260000|2024-08-13 18:21:00|15174.58|15094.58|15173.88|15093.88|15174.74|15094.74|15173.58|15093.58|9
1723573270000|2024-08-13 18:21:10|15173.91|15093.91|15170.78|15090.78|15173.91|15093.91|15170.78|15090.78|10
1723573280000|2024-08-13 18:21:20|15170.71|15090.71|15168.83|15088.83|15171.05|15091.05|15168.83|15088.83|10
1723573290000|2024-08-13 18:21:30|15168.02|15088.02|15167.15|15087.15|15168.38|15088.38|15167.15|15087.15|10
1723573300000|2024-08-13 18:21:40|15167.14|15087.14|15166.28|15086.28|15167.22|15087.22|15166.18|15086.18|10
1723573310000|2024-08-13 18:21:50|15166.3|15086.3|15165.22|15085.22|15166.3|15086.3|15165.2|15085.2|10
1723573320000|2024-08-13 18:22:00|15165.16|15085.16|15158.94|15078.94|15165.16|15085.16|15158.93|15078.93|10
1723573330000|2024-08-13 18:22:10|15158.22|15078.22|15157.62|15077.62|15158.31|15078.31|15156.75|15076.75|10
1723573340000|2024-08-13 18:22:20|15157.16|15077.16|15157.82|15077.82|15160.04|15080.04|15157.16|15077.16|10
1723573350000|2024-08-13 18:22:30|15157.89|15077.89|15158.59|15078.59|15158.93|15078.93|15157.26|15077.26|10
1723573360000|2024-08-13 18:22:40|15158.67|15078.67|15158.63|15078.63|15159.02|15079.02|15158.45|15078.45|9
1723573370000|2024-08-13 18:22:50|15158.62|15078.62|15171.87|15091.87|15172.02|15092.02|15158.62|15078.62|10
1723573380000|2024-08-13 18:23:00|15171.9|15091.9|15171.82|15091.82|15172.18|15092.18|15171.82|15091.82|10
1723573390000|2024-08-13 18:23:10|15171.76|15091.76|15171.08|15091.08|15172.05|15092.05|15171.08|15091.08|10
1723573400000|2024-08-13 18:23:20|15171.06|15091.06|15173.11|15093.11|15173.51|15093.51|15171.06|15091.06|10
1723573410000|2024-08-13 18:23:30|15173.91|15093.91|15173.23|15093.23|15173.91|15093.91|15173.07|15093.07|10
1723573420000|2024-08-13 18:23:40|15173.28|15093.28|15175.71|15095.71|15175.71|15095.71|15173.28|15093.28|10
1723573430000|2024-08-13 18:23:50|15175.51|15095.51|15176.78|15096.78|15176.94|15096.94|15175.51|15095.51|10
1723573440000|2024-08-13 18:24:00|15176.87|15096.87|15177.51|15097.51|15177.6|15097.6|15176.81|15096.81|9
1723573450000|2024-08-13 18:24:10|15177.58|15097.58|15178.65|15098.65|15178.65|15098.65|15177.58|15097.58|10
1723573460000|2024-08-13 18:24:20|15178.71|15098.71|15179.2|15099.2|15179.2|15099.2|15178.23|15098.23|9
1723573470000|2024-08-13 18:24:30|15179.24|15099.24|15178.88|15098.88|15179.52|15099.52|15178.88|15098.88|10
1723573480000|2024-08-13 18:24:40|15178.57|15098.57|15178.62|15098.62|15178.64|15098.64|15178.34|15098.34|8
1723573490000|2024-08-13 18:24:50|15178.82|15098.82|15181.41|15101.41|15181.64|15101.64|15178.82|15098.82|10
1723573500000|2024-08-13 18:25:00|15181.43|15101.43|15181.21|15101.21|15182.19|15102.19|15181.08|15101.08|10
1723573510000|2024-08-13 18:25:10|15180.72|15100.72|15176.9|15096.9|15180.72|15100.72|15176.9|15096.9|10
1723573520000|2024-08-13 18:25:20|15176.38|15096.38|15173.83|15093.83|15176.38|15096.38|15173.18|15093.18|10
1723573530000|2024-08-13 18:25:30|15173.81|15093.81|15174.34|15094.34|15174.34|15094.34|15173.8|15093.8|10
1723573540000|2024-08-13 18:25:40|15174.52|15094.52|15173.2|15093.2|15174.56|15094.56|15173.16|15093.16|10
1723573550000|2024-08-13 18:25:50|15173.32|15093.32|15172.48|15092.48|15173.32|15093.32|15172.48|15092.48|9
1723573560000|2024-08-13 18:26:00|15172.42|15092.42|15172.79|15092.79|15173|15093|15172.42|15092.42|9
1723573570000|2024-08-13 18:26:10|15172.15|15092.15|15171.32|15091.32|15172.42|15092.42|15171.32|15091.32|10
1723573580000|2024-08-13 18:26:20|15170.96|15090.96|15170.71|15090.71|15171.18|15091.18|15170.49|15090.49|10
1723573590000|2024-08-13 18:26:30|15170.75|15090.75|15171.83|15091.83|15171.99|15091.99|15170.75|15090.75|8
1723573600000|2024-08-13 18:26:40|15172.48|15092.48|15173.13|15093.13|15173.13|15093.13|15172.26|15092.26|8
1723573610000|2024-08-13 18:26:50|15173.44|15093.44|15174.19|15094.19|15174.19|15094.19|15173.43|15093.43|9
1723573620000|2024-08-13 18:27:00|15174.23|15094.23|15174.71|15094.71|15174.71|15094.71|15173.79|15093.79|10
1723573630000|2024-08-13 18:27:10|15174.43|15094.43|15174.55|15094.55|15174.56|15094.56|15174|15094|9
1723573640000|2024-08-13 18:27:20|15174.52|15094.52|15173.34|15093.34|15174.65|15094.65|15173.34|15093.34|10
1723573650000|2024-08-13 18:27:30|15172.76|15092.76|15172.27|15092.27|15172.76|15092.76|15171.35|15091.35|10
1723573660000|2024-08-13 18:27:40|15172.26|15092.26|15170.99|15090.99|15172.42|15092.42|15170.99|15090.99|10
1723573670000|2024-08-13 18:27:50|15170.69|15090.69|15169.1|15089.1|15170.69|15090.69|15169.1|15089.1|10
1723573680000|2024-08-13 18:28:00|15169.02|15089.02|15167.87|15087.87|15169.02|15089.02|15167.7|15087.7|10
1723573690000|2024-08-13 18:28:10|15168.06|15088.06|15164.41|15084.41|15168.06|15088.06|15164.1|15084.1|10
1723573700000|2024-08-13 18:28:20|15164.1|15084.1|15163.86|15083.86|15164.51|15084.51|15163.67|15083.67|10
1723573710000|2024-08-13 18:28:30|15163.96|15083.96|15164.56|15084.56|15165.12|15085.12|15163.96|15083.96|7
1723573720000|2024-08-13 18:28:40|15164.53|15084.53|15165.83|15085.83|15165.83|15085.83|15164.52|15084.52|10
1723573730000|2024-08-13 18:28:50|15166.17|15086.17|15166.91|15086.91|15166.91|15086.91|15166.17|15086.17|9
1723573740000|2024-08-13 18:29:00|15167.14|15087.14|15167.29|15087.29|15167.41|15087.41|15167.11|15087.11|10
1723573750000|2024-08-13 18:29:10|15167.35|15087.35|15167.22|15087.22|15167.35|15087.35|15167.03|15087.03|10
1723573760000|2024-08-13 18:29:20|15167.18|15087.18|15172.71|15092.71|15172.71|15092.71|15167.18|15087.18|10
1723573770000|2024-08-13 18:29:30|15173.55|15093.55|15177.7|15097.7|15178.02|15098.02|15173.55|15093.55|10
1723573780000|2024-08-13 18:29:40|15178.47|15098.47|15178.4|15098.4|15178.69|15098.69|15178.36|15098.36|9
1723573790000|2024-08-13 18:29:50|15178.55|15098.55|15179.14|15099.14|15179.14|15099.14|15178.54|15098.54|8
1723573800000|2024-08-13 18:30:00|15179.22|15099.22|15180.71|15100.71|15181.23|15101.23|15179.22|15099.22|10
1723573810000|2024-08-13 18:30:10|15180.43|15100.43|15179.29|15099.29|15180.43|15100.43|15179.29|15099.29|10
1723573820000|2024-08-13 18:30:20|15179.16|15099.16|15177.42|15097.42|15179.42|15099.42|15177.39|15097.39|10
1723573830000|2024-08-13 18:30:30|15177.22|15097.22|15174.77|15094.77|15177.22|15097.22|15174.64|15094.64|10
1723573840000|2024-08-13 18:30:40|15174.25|15094.25|15173.11|15093.11|15174.25|15094.25|15172.52|15092.52|10
1723573850000|2024-08-13 18:30:50|15173.13|15093.13|15173.18|15093.18|15173.18|15093.18|15172.92|15092.92|10
1723573860000|2024-08-13 18:31:00|15173.13|15093.13|15171.67|15091.67|15173.13|15093.13|15171.67|15091.67|10
1723573870000|2024-08-13 18:31:10|15171.4|15091.4|15168.77|15088.77|15171.49|15091.49|15168.77|15088.77|10
1723573880000|2024-08-13 18:31:20|15167.88|15087.88|15165.14|15085.14|15167.88|15087.88|15165.14|15085.14|10
1723573890000|2024-08-13 18:31:30|15165.39|15085.39|15164.29|15084.29|15165.5|15085.5|15164.29|15084.29|9
1723573900000|2024-08-13 18:31:40|15164.42|15084.42|15162.57|15082.57|15164.65|15084.65|15162.57|15082.57|10
1723573910000|2024-08-13 18:31:50|15162.42|15082.42|15163.01|15083.01|15163.01|15083.01|15161.99|15081.99|10
1723573920000|2024-08-13 18:32:00|15163.08|15083.08|15164.68|15084.68|15164.69|15084.69|15163.08|15083.08|10
1723573930000|2024-08-13 18:32:10|15164.78|15084.78|15164.76|15084.76|15165.1|15085.1|15164.76|15084.76|9
1723573940000|2024-08-13 18:32:20|15164.7|15084.7|15164.52|15084.52|15164.74|15084.74|15164|15084|10
1723573950000|2024-08-13 18:32:30|15164.64|15084.64|15161.33|15081.33|15164.85|15084.85|15161.19|15081.19|10
1723573960000|2024-08-13 18:32:40|15161.3|15081.3|15159.71|15079.71|15161.3|15081.3|15159.71|15079.71|10
1723573970000|2024-08-13 18:32:50|15160.58|15080.58|15164.13|15084.13|15164.35|15084.35|15160.58|15080.58|9
1723573980000|2024-08-13 18:33:00|15164.04|15084.04|15160.76|15080.76|15164.11|15084.11|15160.64|15080.64|10
1723573990000|2024-08-13 18:33:10|15160.89|15080.89|15159.67|15079.67|15162.05|15082.05|15159.18|15079.18|10
1723574000000|2024-08-13 18:33:20|15159.91|15079.91|15160.77|15080.77|15160.77|15080.77|15159.91|15079.91|10
1723574010000|2024-08-13 18:33:30|15160.72|15080.72|15156.56|15076.56|15160.72|15080.72|15156.56|15076.56|10
1723574020000|2024-08-13 18:33:40|15156.14|15076.14|15156.66|15076.66|15156.66|15076.66|15155.74|15075.74|10
1723574030000|2024-08-13 18:33:50|15156.48|15076.48|15157.09|15077.09|15157.12|15077.12|15156.33|15076.33|9
1723574040000|2024-08-13 18:34:00|15157.06|15077.06|15157.04|15077.04|15157.4|15077.4|15156.89|15076.89|10
1723574050000|2024-08-13 18:34:10|15156.91|15076.91|15155.4|15075.4|15156.91|15076.91|15155.4|15075.4|10
1723574060000|2024-08-13 18:34:20|15154.84|15074.84|15154.7|15074.7|15154.9|15074.9|15154.68|15074.68|10
1723574070000|2024-08-13 18:34:30|15154.67|15074.67|15153.42|15073.42|15154.75|15074.75|15153.42|15073.42|9
1723574080000|2024-08-13 18:34:40|15153.21|15073.21|15153.45|15073.45|15153.45|15073.45|15153.15|15073.15|8
1723574090000|2024-08-13 18:34:50|15153.36|15073.36|15155.9|15075.9|15155.9|15075.9|15153.31|15073.31|10
1723574100000|2024-08-13 18:35:00|15156.06|15076.06|15157.55|15077.55|15157.61|15077.61|15156.06|15076.06|10
1723574110000|2024-08-13 18:35:10|15158.22|15078.22|15158.54|15078.54|15158.97|15078.97|15158.1|15078.1|10
1723574120000|2024-08-13 18:35:20|15158.42|15078.42|15160.27|15080.27|15160.34|15080.34|15158.27|15078.27|8
1723574130000|2024-08-13 18:35:30|15160.08|15080.08|15159.21|15079.21|15160.08|15080.08|15159.14|15079.14|10
1723574140000|2024-08-13 18:35:40|15163.64|15083.64|15168.95|15088.95|15168.95|15088.95|15163.64|15083.64|10
1723574150000|2024-08-13 18:35:50|15169.02|15089.02|15170.42|15090.42|15170.42|15090.42|15169.02|15089.02|9
1723574160000|2024-08-13 18:36:00|15170.76|15090.76|15175.35|15095.35|15175.35|15095.35|15170.76|15090.76|10
1723574170000|2024-08-13 18:36:10|15175.41|15095.41|15176.56|15096.56|15177.09|15097.09|15175.19|15095.19|10
1723574180000|2024-08-13 18:36:20|15176.6|15096.6|15177.1|15097.1|15177.1|15097.1|15175.9|15095.9|10
1723574190000|2024-08-13 18:36:30|15176.88|15096.88|15178.24|15098.24|15178.28|15098.28|15176.54|15096.54|10
1723574200000|2024-08-13 18:36:40|15179.9|15099.9|15180.34|15100.34|15181.94|15101.94|15179.84|15099.84|10
1723574210000|2024-08-13 18:36:50|15179.88|15099.88|15180.3|15100.3|15180.51|15100.51|15178.86|15098.86|10
1723574220000|2024-08-13 18:37:00|15180.4|15100.4|15183.31|15103.31|15183.31|15103.31|15180.4|15100.4|10
1723574230000|2024-08-13 18:37:10|15183.08|15103.08|15184.22|15104.22|15184.68|15104.68|15183.08|15103.08|10
1723574240000|2024-08-13 18:37:20|15184.4|15104.4|15186.9|15106.9|15186.9|15106.9|15184.37|15104.37|9
1723574250000|2024-08-13 18:37:30|15187.17|15107.17|15186.55|15106.55|15187.62|15107.62|15186.55|15106.55|10
1723574260000|2024-08-13 18:37:40|15186.41|15106.41|15185.89|15105.89|15186.76|15106.76|15185.89|15105.89|9
1723574270000|2024-08-13 18:37:50|15185.62|15105.62|15183.36|15103.36|15185.62|15105.62|15182.21|15102.21|10
1723574280000|2024-08-13 18:38:00|15183.59|15103.59|15183.09|15103.09|15184.01|15104.01|15183.03|15103.03|10
1723574290000|2024-08-13 18:38:10|15183.13|15103.13|15185.87|15105.87|15185.87|15105.87|15183.13|15103.13|10
1723574300000|2024-08-13 18:38:20|15185.79|15105.79|15187.96|15107.96|15187.96|15107.96|15185.49|15105.49|9
1723574310000|2024-08-13 18:38:30|15188.03|15108.03|15191.63|15111.63|15191.63|15111.63|15188.03|15108.03|10
1723574320000|2024-08-13 18:38:40|15191.92|15111.92|15192.14|15112.14|15192.53|15112.53|15191.92|15111.92|10
1723574330000|2024-08-13 18:38:50|15192.04|15112.04|15191.47|15111.47|15192.04|15112.04|15191.33|15111.33|10
1723574340000|2024-08-13 18:39:00|15191.28|15111.28|15190.3|15110.3|15191.36|15111.36|15190.17|15110.17|10
1723574350000|2024-08-13 18:39:10|15190.02|15110.02|15189.68|15109.68|15190.28|15110.28|15189.57|15109.57|9
1723574360000|2024-08-13 18:39:20|15189.61|15109.61|15189.86|15109.86|15189.86|15109.86|15189.61|15109.61|9
1723574370000|2024-08-13 18:39:30|15189.79|15109.79|15189.66|15109.66|15189.88|15109.88|15189.43|15109.43|9
1723574380000|2024-08-13 18:39:40|15189.82|15109.82|15191.21|15111.21|15191.41|15111.41|15189.82|15109.82|10
1723574390000|2024-08-13 18:39:50|15191.3|15111.3|15195.58|15115.58|15195.58|15115.58|15191.3|15111.3|10
1723574400000|2024-08-13 18:40:00|15196.28|15116.28|15199.45|15119.45|15199.57|15119.57|15196.28|15116.28|10
1723574410000|2024-08-13 18:40:10|15199.33|15119.33|15200.57|15120.57|15200.57|15120.57|15198.84|15118.84|9
1723574420000|2024-08-13 18:40:20|15200.89|15120.89|15202.83|15122.83|15202.83|15122.83|15200.89|15120.89|10
1723574430000|2024-08-13 18:40:30|15202.94|15122.94|15205.59|15125.59|15205.69|15125.69|15202.94|15122.94|10
1723574440000|2024-08-13 18:40:40|15205.81|15125.81|15206.41|15126.41|15206.55|15126.55|15205.65|15125.65|9
1723574450000|2024-08-13 18:40:50|15206.4|15126.4|15206.38|15126.38|15206.73|15126.73|15206.37|15126.37|9
1723574460000|2024-08-13 18:41:00|15206.59|15126.59|15206.36|15126.36|15206.92|15126.92|15206.15|15126.15|10
1723574470000|2024-08-13 18:41:10|15206.26|15126.26|15204.24|15124.24|15206.26|15126.26|15204.24|15124.24|10
1723574480000|2024-08-13 18:41:20|15204.25|15124.25|15199.99|15119.99|15204.28|15124.28|15199.99|15119.99|10
1723574490000|2024-08-13 18:41:30|15200|15120|15199.03|15119.03|15200.08|15120.08|15198.79|15118.79|10
1723574500000|2024-08-13 18:41:40|15199|15119|15198.05|15118.05|15199|15119|15198.05|15118.05|9
1723574510000|2024-08-13 18:41:50|15197.89|15117.89|15198.6|15118.6|15198.7|15118.7|15196.95|15116.95|8
1723574520000|2024-08-13 18:42:00|15197.78|15117.78|15195.28|15115.28|15197.78|15117.78|15194.96|15114.96|10
1723574530000|2024-08-13 18:42:10|15195.32|15115.32|15192.3|15112.3|15195.32|15115.32|15192.3|15112.3|10
1723574540000|2024-08-13 18:42:20|15191.93|15111.93|15187.67|15107.67|15191.93|15111.93|15187.67|15107.67|9
1723574550000|2024-08-13 18:42:30|15187.57|15107.57|15185.28|15105.28|15187.57|15107.57|15185.28|15105.28|10
1723574560000|2024-08-13 18:42:40|15185.77|15105.77|15183.45|15103.45|15185.77|15105.77|15183.45|15103.45|9
1723574570000|2024-08-13 18:42:50|15183.02|15103.02|15183.07|15103.07|15183.09|15103.09|15182.73|15102.73|9
1723574580000|2024-08-13 18:43:00|15183.01|15103.01|15182.49|15102.49|15183.01|15103.01|15182.44|15102.44|9
1723574590000|2024-08-13 18:43:10|15182.53|15102.53|15182.52|15102.52|15182.59|15102.59|15182.24|15102.24|10
1723574600000|2024-08-13 18:43:20|15182.82|15102.82|15184.05|15104.05|15184.05|15104.05|15182.82|15102.82|9
1723574610000|2024-08-13 18:43:30|15184.14|15104.14|15185.76|15105.76|15186.67|15106.67|15184.14|15104.14|10
1723574620000|2024-08-13 18:43:40|15186.11|15106.11|15186.19|15106.19|15186.19|15106.19|15185.83|15105.83|10
1723574630000|2024-08-13 18:43:50|15185.88|15105.88|15186.07|15106.07|15186.39|15106.39|15185.5|15105.5|9
1723574640000|2024-08-13 18:44:00|15186.13|15106.13|15185.91|15105.91|15186.24|15106.24|15185.91|15105.91|9
1723574650000|2024-08-13 18:44:10|15185.79|15105.79|15185.72|15105.72|15185.97|15105.97|15185.67|15105.67|10
1723574660000|2024-08-13 18:44:20|15185.74|15105.74|15185.59|15105.59|15186.03|15106.03|15185.59|15105.59|10
1723574670000|2024-08-13 18:44:30|15185.52|15105.52|15184.69|15104.69|15186.13|15106.13|15184.69|15104.69|10
1723574680000|2024-08-13 18:44:40|15184.68|15104.68|15183.9|15103.9|15184.68|15104.68|15183.9|15103.9|10
1723574690000|2024-08-13 18:44:50|15183.89|15103.89|15178.61|15098.61|15183.89|15103.89|15178.61|15098.61|10
1723574700000|2024-08-13 18:45:00|15178.83|15098.83|15177.42|15097.42|15178.83|15098.83|15177.42|15097.42|10
1723574710000|2024-08-13 18:45:10|15177.82|15097.82|15176.13|15096.13|15178.31|15098.31|15176.13|15096.13|10
1723574720000|2024-08-13 18:45:20|15175.12|15095.12|15171.41|15091.41|15175.12|15095.12|15171.41|15091.41|10
1723574730000|2024-08-13 18:45:30|15171.62|15091.62|15171.52|15091.52|15171.8|15091.8|15171|15091|10
1723574740000|2024-08-13 18:45:40|15171.11|15091.11|15170.66|15090.66|15171.47|15091.47|15170.66|15090.66|10
1723574750000|2024-08-13 18:45:50|15170.52|15090.52|15162.12|15082.12|15170.52|15090.52|15162.12|15082.12|9
1723574760000|2024-08-13 18:46:00|15161.97|15081.97|15157.99|15077.99|15161.97|15081.97|15157.99|15077.99|8
1723574770000|2024-08-13 18:46:10|15157.66|15077.66|15147.78|15067.78|15157.66|15077.66|15147.62|15067.62|10
1723574780000|2024-08-13 18:46:20|15147.32|15067.32|15139.36|15059.36|15147.32|15067.32|15139.1|15059.1|10
1723574790000|2024-08-13 18:46:30|15138.77|15058.77|15137.87|15057.87|15138.77|15058.77|15133.46|15053.46|9
1723574800000|2024-08-13 18:46:40|15137.73|15057.73|15139.03|15059.03|15139.29|15059.29|15137.34|15057.34|10
1723574810000|2024-08-13 18:46:50|15139.57|15059.57|15140.18|15060.18|15140.18|15060.18|15138.19|15058.19|10
1723574820000|2024-08-13 18:47:00|15140.02|15060.02|15139.27|15059.27|15140.02|15060.02|15138.88|15058.88|10
1723574830000|2024-08-13 18:47:10|15139.13|15059.13|15135.46|15055.46|15139.46|15059.46|15135.15|15055.15|9
1723574840000|2024-08-13 18:47:20|15135.43|15055.43|15133.22|15053.22|15136.24|15056.24|15132.99|15052.99|10
1723574850000|2024-08-13 18:47:30|15133.3|15053.3|15133.85|15053.85|15133.89|15053.89|15132.97|15052.97|9
1723574860000|2024-08-13 18:47:40|15134.42|15054.42|15135.15|15055.15|15135.15|15055.15|15134.2|15054.2|10
1723574870000|2024-08-13 18:47:50|15135.35|15055.35|15138.03|15058.03|15138.03|15058.03|15135.35|15055.35|10
1723574880000|2024-08-13 18:48:00|15138.01|15058.01|15140.26|15060.26|15140.26|15060.26|15138.01|15058.01|10
1723574890000|2024-08-13 18:48:10|15139.67|15059.67|15139.33|15059.33|15139.67|15059.67|15136.97|15056.97|9
1723574900000|2024-08-13 18:48:20|15139.36|15059.36|15143.15|15063.15|15143.15|15063.15|15139.36|15059.36|10
1723574910000|2024-08-13 18:48:30|15143.09|15063.09|15138.71|15058.71|15143.09|15063.09|15138.59|15058.59|10
1723574920000|2024-08-13 18:48:40|15138.68|15058.68|15139.37|15059.37|15139.37|15059.37|15138.13|15058.13|10
1723574930000|2024-08-13 18:48:50|15139.72|15059.72|15141.97|15061.97|15141.97|15061.97|15139.72|15059.72|10
1723574940000|2024-08-13 18:49:00|15141.99|15061.99|15140.81|15060.81|15141.99|15061.99|15140.54|15060.54|10
1723574950000|2024-08-13 18:49:10|15140.87|15060.87|15141.27|15061.27|15141.71|15061.71|15140.55|15060.55|10
1723574960000|2024-08-13 18:49:20|15141.38|15061.38|15143.07|15063.07|15143.13|15063.13|15141.38|15061.38|10
1723574970000|2024-08-13 18:49:30|15143.36|15063.36|15142.77|15062.77|15143.36|15063.36|15142.55|15062.55|10
1723574980000|2024-08-13 18:49:40|15142.9|15062.9|15143.01|15063.01|15143.46|15063.46|15142.9|15062.9|9
1723574990000|2024-08-13 18:49:50|15142.91|15062.91|15143.63|15063.63|15143.69|15063.69|15142.91|15062.91|8
1723575000000|2024-08-13 18:50:00|15143.52|15063.52|15143.81|15063.81|15144.03|15064.03|15143.15|15063.15|9
1723575010000|2024-08-13 18:50:10|15143.97|15063.97|15143.54|15063.54|15143.97|15063.97|15143.54|15063.54|10
1723575020000|2024-08-13 18:50:20|15142.96|15062.96|15141.97|15061.97|15143.92|15063.92|15141.97|15061.97|10
1723575030000|2024-08-13 18:50:30|15141.36|15061.36|15141.25|15061.25|15141.69|15061.69|15140.25|15060.25|10
1723575040000|2024-08-13 18:50:40|15141.13|15061.13|15142.34|15062.34|15142.34|15062.34|15141.13|15061.13|10
1723575050000|2024-08-13 18:50:50|15142.24|15062.24|15142.72|15062.72|15143.04|15063.04|15142.24|15062.24|9
1723575060000|2024-08-13 18:51:00|15142.82|15062.82|15141.76|15061.76|15143.21|15063.21|15141.73|15061.73|10
1723575070000|2024-08-13 18:51:10|15141.56|15061.56|15139.93|15059.93|15141.56|15061.56|15139.93|15059.93|10
1723575080000|2024-08-13 18:51:20|15140.13|15060.13|15140.16|15060.16|15140.46|15060.46|15140.13|15060.13|9
1723575090000|2024-08-13 18:51:30|15140.15|15060.15|15139.95|15059.95|15140.45|15060.45|15139.95|15059.95|9
1723575100000|2024-08-13 18:51:40|15139.9|15059.9|15139.34|15059.34|15139.9|15059.9|15139.28|15059.28|9
1723575110000|2024-08-13 18:51:50|15139.31|15059.31|15137.61|15057.61|15139.31|15059.31|15137.61|15057.61|9
1723575120000|2024-08-13 18:52:00|15137.31|15057.31|15135.52|15055.52|15137.31|15057.31|15135.52|15055.52|10
1723575130000|2024-08-13 18:52:10|15135.08|15055.08|15133.56|15053.56|15135.44|15055.44|15133.56|15053.56|10
1723575140000|2024-08-13 18:52:20|15134.17|15054.17|15131.18|15051.18|15134.41|15054.41|15130.28|15050.28|10
1723575150000|2024-08-13 18:52:30|15131.31|15051.31|15130.15|15050.15|15131.31|15051.31|15129.99|15049.99|10
1723575160000|2024-08-13 18:52:40|15129.84|15049.84|15130.12|15050.12|15130.51|15050.51|15129.84|15049.84|10
1723575170000|2024-08-13 18:52:50|15129.98|15049.98|15132.2|15052.2|15132.2|15052.2|15129.98|15049.98|10
1723575180000|2024-08-13 18:53:00|15132.98|15052.98|15132.54|15052.54|15134|15054|15132.54|15052.54|10
1723575190000|2024-08-13 18:53:10|15131.92|15051.92|15130.66|15050.66|15131.95|15051.95|15130.59|15050.59|10
1723575200000|2024-08-13 18:53:20|15130.64|15050.64|15129.49|15049.49|15130.64|15050.64|15129.4|15049.4|8
1723575210000|2024-08-13 18:53:30|15129.39|15049.39|15128.59|15048.59|15129.39|15049.39|15128.59|15048.59|10
1723575220000|2024-08-13 18:53:40|15128.58|15048.58|15127.34|15047.34|15128.58|15048.58|15127.34|15047.34|10
1723575230000|2024-08-13 18:53:50|15127.02|15047.02|15128.23|15048.23|15128.23|15048.23|15127.02|15047.02|10
1723575240000|2024-08-13 18:54:00|15128.21|15048.21|15129.79|15049.79|15129.79|15049.79|15128.19|15048.19|10
1723575250000|2024-08-13 18:54:10|15130.27|15050.27|15133.18|15053.18|15133.61|15053.61|15130.27|15050.27|7
1723575260000|2024-08-13 18:54:20|15133.07|15053.07|15143.48|15063.48|15143.48|15063.48|15133.06|15053.06|10
1723575270000|2024-08-13 18:54:30|15143.95|15063.95|15146.62|15066.62|15146.62|15066.62|15143.95|15063.95|10
1723575280000|2024-08-13 18:54:40|15146.66|15066.66|15147.22|15067.22|15147.44|15067.44|15145.15|15065.15|10
1723575290000|2024-08-13 18:54:50|15147.29|15067.29|15148.02|15068.02|15148.02|15068.02|15146.2|15066.2|10
1723575300000|2024-08-13 18:55:00|15148.03|15068.03|15148.41|15068.41|15148.41|15068.41|15147.5|15067.5|9
1723575310000|2024-08-13 18:55:10|15148.78|15068.78|15150.16|15070.16|15150.37|15070.37|15148.78|15068.78|10
1723575320000|2024-08-13 18:55:20|15150.51|15070.51|15150.37|15070.37|15150.71|15070.71|15150.27|15070.27|10
1723575330000|2024-08-13 18:55:30|15150.53|15070.53|15160.93|15080.93|15161.07|15081.07|15150.32|15070.32|10
1723575340000|2024-08-13 18:55:40|15161.06|15081.06|15158.91|15078.91|15161.06|15081.06|15158.91|15078.91|10
1723575350000|2024-08-13 18:55:50|15159.2|15079.2|15156.15|15076.15|15159.2|15079.2|15156.15|15076.15|9
1723575360000|2024-08-13 18:56:00|15155.87|15075.87|15155.08|15075.08|15155.87|15075.87|15155.08|15075.08|10
1723575370000|2024-08-13 18:56:10|15155.23|15075.23|15153.71|15073.71|15155.29|15075.29|15153.71|15073.71|10
1723575380000|2024-08-13 18:56:20|15154.21|15074.21|15153.54|15073.54|15154.74|15074.74|15153.48|15073.48|10
1723575390000|2024-08-13 18:56:30|15153.61|15073.61|15153.89|15073.89|15154.64|15074.64|15153.61|15073.61|10
1723575400000|2024-08-13 18:56:40|15153.43|15073.43|15154.89|15074.89|15154.89|15074.89|15152.89|15072.89|10
1723575410000|2024-08-13 18:56:50|15154.67|15074.67|15153.68|15073.68|15154.67|15074.67|15153.64|15073.64|9
1723575420000|2024-08-13 18:57:00|15153.69|15073.69|15154.23|15074.23|15154.23|15074.23|15153.59|15073.59|10
1723575430000|2024-08-13 18:57:10|15154.69|15074.69|15154.9|15074.9|15155.04|15075.04|15154.63|15074.63|10
1723575440000|2024-08-13 18:57:20|15154.88|15074.88|15155.2|15075.2|15155.66|15075.66|15153.56|15073.56|10
1723575450000|2024-08-13 18:57:30|15155.54|15075.54|15155.78|15075.78|15155.82|15075.82|15155.54|15075.54|9
1723575460000|2024-08-13 18:57:40|15155.8|15075.8|15155.81|15075.81|15156.1|15076.1|15155.7|15075.7|9
1723575470000|2024-08-13 18:57:50|15155.71|15075.71|15155.58|15075.58|15155.76|15075.76|15155.5|15075.5|7
1723575480000|2024-08-13 18:58:00|15155.63|15075.63|15155.87|15075.87|15155.87|15075.87|15155.63|15075.63|9
1723575490000|2024-08-13 18:58:10|15155.81|15075.81|15153.22|15073.22|15155.81|15075.81|15153.22|15073.22|9
1723575500000|2024-08-13 18:58:20|15152.34|15072.34|15150.79|15070.79|15152.34|15072.34|15150.79|15070.79|10
1723575510000|2024-08-13 18:58:30|15150.84|15070.84|15151.26|15071.26|15151.26|15071.26|15150.56|15070.56|7
1723575520000|2024-08-13 18:58:40|15151.31|15071.31|15151.12|15071.12|15151.37|15071.37|15151.12|15071.12|9
1723575530000|2024-08-13 18:58:50|15151.04|15071.04|15151.66|15071.66|15151.82|15071.82|15151.04|15071.04|9
1723575540000|2024-08-13 18:59:00|15152.1|15072.1|15153.67|15073.67|15153.72|15073.72|15152.1|15072.1|9
1723575550000|2024-08-13 18:59:10|15153.61|15073.61|15153.59|15073.59|15153.63|15073.63|15153.35|15073.35|9
1723575560000|2024-08-13 18:59:20|15153.58|15073.58|15154.2|15074.2|15154.63|15074.63|15153.44|15073.44|9
1723575570000|2024-08-13 18:59:30|15154.28|15074.28|15152.98|15072.98|15154.54|15074.54|15152.98|15072.98|10
1723575580000|2024-08-13 18:59:40|15152.91|15072.91|15152.71|15072.71|15152.94|15072.94|15152.71|15072.71|10
1723575590000|2024-08-13 18:59:50|15152.6|15072.6|15152.4|15072.4|15152.6|15072.6|15151.88|15071.88|9
1723575600000|2024-08-13 19:00:00|15152.23|15072.23|15150.18|15070.18|15152.23|15072.23|15150.18|15070.18|10
1723575610000|2024-08-13 19:00:10|15150.07|15070.07|15148.35|15068.35|15150.07|15070.07|15148.05|15068.05|10
1723575620000|2024-08-13 19:00:20|15149.17|15069.17|15146.39|15066.39|15149.18|15069.18|15146.39|15066.39|10
1723575630000|2024-08-13 19:00:30|15146.16|15066.16|15143.67|15063.67|15146.16|15066.16|15143.58|15063.58|9
1723575640000|2024-08-13 19:00:40|15142.94|15062.94|15143.51|15063.51|15143.51|15063.51|15142.65|15062.65|10
1723575650000|2024-08-13 19:00:50|15143.96|15063.96|15142.61|15062.61|15144.14|15064.14|15142.32|15062.32|10
1723575660000|2024-08-13 19:01:00|15143.19|15063.19|15141.72|15061.72|15143.25|15063.25|15141.72|15061.72|10
1723575670000|2024-08-13 19:01:10|15141.15|15061.15|15136.8|15056.8|15141.15|15061.15|15136.8|15056.8|10
1723575680000|2024-08-13 19:01:20|15138.05|15058.05|15138.24|15058.24|15138.43|15058.43|15136.31|15056.31|10
1723575690000|2024-08-13 19:01:30|15139.4|15059.4|15141.47|15061.47|15141.66|15061.66|15139.4|15059.4|10
1723575700000|2024-08-13 19:01:40|15141.39|15061.39|15143.65|15063.65|15143.65|15063.65|15141.39|15061.39|10
1723575710000|2024-08-13 19:01:50|15144.06|15064.06|15141.64|15061.64|15144.38|15064.38|15141.64|15061.64|10
1723575720000|2024-08-13 19:02:00|15141.52|15061.52|15143.3|15063.3|15143.3|15063.3|15141.16|15061.16|10
1723575730000|2024-08-13 19:02:10|15143.24|15063.24|15144.55|15064.55|15145.2|15065.2|15143.24|15063.24|10
1723575740000|2024-08-13 19:02:20|15144.6|15064.6|15145.57|15065.57|15146.04|15066.04|15144.07|15064.07|10
1723575750000|2024-08-13 19:02:30|15145.43|15065.43|15150.68|15070.68|15150.68|15070.68|15145.43|15065.43|10
1723575760000|2024-08-13 19:02:40|15150.95|15070.95|15151.82|15071.82|15151.82|15071.82|15150.92|15070.92|10
1723575770000|2024-08-13 19:02:50|15151.66|15071.66|15151.92|15071.92|15151.92|15071.92|15151.48|15071.48|10
1723575780000|2024-08-13 19:03:00|15151.99|15071.99|15151.91|15071.91|15152.83|15072.83|15151.8|15071.8|10
1723575790000|2024-08-13 19:03:10|15152.37|15072.37|15152.97|15072.97|15153.21|15073.21|15152.37|15072.37|10
1723575800000|2024-08-13 19:03:20|15152.95|15072.95|15150.01|15070.01|15152.95|15072.95|15150.01|15070.01|10
1723575810000|2024-08-13 19:03:30|15149.98|15069.98|15149.24|15069.24|15150.71|15070.71|15149.24|15069.24|10
1723575820000|2024-08-13 19:03:40|15148.99|15068.99|15149.14|15069.14|15149.14|15069.14|15147.75|15067.75|10
1723575830000|2024-08-13 19:03:50|15149.03|15069.03|15147.07|15067.07|15149.03|15069.03|15147.07|15067.07|10
1723575840000|2024-08-13 19:04:00|15146.45|15066.45|15144.91|15064.91|15146.45|15066.45|15144.91|15064.91|10
1723575850000|2024-08-13 19:04:10|15144.92|15064.92|15139.61|15059.61|15145.11|15065.11|15139.61|15059.61|10
1723575860000|2024-08-13 19:04:20|15138.86|15058.86|15135.94|15055.94|15138.86|15058.86|15135.92|15055.92|10
1723575870000|2024-08-13 19:04:30|15136.03|15056.03|15134.94|15054.94|15136.31|15056.31|15134.94|15054.94|10
1723575880000|2024-08-13 19:04:40|15135.07|15055.07|15133.71|15053.71|15135.85|15055.85|15133.71|15053.71|10
1723575890000|2024-08-13 19:04:50|15130.74|15050.74|15131.41|15051.41|15131.41|15051.41|15130.49|15050.49|9
1723575900000|2024-08-13 19:05:00|15131.03|15051.03|15129.52|15049.52|15131.29|15051.29|15129.52|15049.52|10
1723575910000|2024-08-13 19:05:10|15128.4|15048.4|15128.01|15048.01|15128.85|15048.85|15127.75|15047.75|9
1723575920000|2024-08-13 19:05:20|15127.84|15047.84|15127.05|15047.05|15127.84|15047.84|15127.05|15047.05|10
1723575930000|2024-08-13 19:05:30|15127.1|15047.1|15124.34|15044.34|15127.1|15047.1|15124.23|15044.23|10
1723575940000|2024-08-13 19:05:40|15124.06|15044.06|15124.86|15044.86|15125.12|15045.12|15123.58|15043.58|10
1723575950000|2024-08-13 19:05:50|15124.78|15044.78|15123.22|15043.22|15124.91|15044.91|15123.22|15043.22|10
1723575960000|2024-08-13 19:06:00|15123|15043|15123.76|15043.76|15123.81|15043.81|15122.91|15042.91|9
1723575970000|2024-08-13 19:06:10|15123.65|15043.65|15126.19|15046.19|15126.3|15046.3|15123.65|15043.65|10
1723575980000|2024-08-13 19:06:20|15126.49|15046.49|15126.59|15046.59|15127.1|15047.1|15126.49|15046.49|10
1723575990000|2024-08-13 19:06:30|15126.85|15046.85|15127.25|15047.25|15127.46|15047.46|15126.85|15046.85|9
1723576000000|2024-08-13 19:06:40|15127.74|15047.74|15126.55|15046.55|15127.87|15047.87|15126.36|15046.36|10
1723576010000|2024-08-13 19:06:50|15126.97|15046.97|15126.05|15046.05|15126.97|15046.97|15125.64|15045.64|10
1723576020000|2024-08-13 19:07:00|15126.2|15046.2|15125.6|15045.6|15126.2|15046.2|15125.6|15045.6|10
1723576030000|2024-08-13 19:07:10|15125.7|15045.7|15117.76|15037.76|15125.7|15045.7|15117.76|15037.76|10
1723576040000|2024-08-13 19:07:20|15117.57|15037.57|15112.89|15032.89|15117.57|15037.57|15112.89|15032.89|10
1723576050000|2024-08-13 19:07:30|15112.8|15032.8|15112.08|15032.08|15112.8|15032.8|15111.32|15031.32|10
1723576060000|2024-08-13 19:07:40|15112.31|15032.31|15113.07|15033.07|15113.07|15033.07|15112.16|15032.16|9
1723576070000|2024-08-13 19:07:50|15114.03|15034.03|15115.36|15035.36|15115.43|15035.43|15114.03|15034.03|10
1723576080000|2024-08-13 19:08:00|15115.33|15035.33|15114.51|15034.51|15115.33|15035.33|15114.51|15034.51|10
1723576090000|2024-08-13 19:08:10|15114.65|15034.65|15113.94|15033.94|15114.88|15034.88|15113.34|15033.34|10
1723576100000|2024-08-13 19:08:20|15114.22|15034.22|15112.5|15032.5|15114.22|15034.22|15112.5|15032.5|9
1723576110000|2024-08-13 19:08:30|15112.07|15032.07|15113.05|15033.05|15113.05|15033.05|15112|15032|10
1723576120000|2024-08-13 19:08:40|15113.01|15033.01|15112.28|15032.28|15113.19|15033.19|15112.01|15032.01|10
1723576130000|2024-08-13 19:08:50|15112.54|15032.54|15114|15034|15114.17|15034.17|15112.54|15032.54|10
1723576140000|2024-08-13 19:09:00|15114.26|15034.26|15115.34|15035.34|15115.66|15035.66|15114.26|15034.26|10
1723576150000|2024-08-13 19:09:10|15115.39|15035.39|15116|15036|15116.32|15036.32|15115.39|15035.39|10
1723576160000|2024-08-13 19:09:20|15116.27|15036.27|15117|15037|15117|15037|15116.19|15036.19|9
1723576170000|2024-08-13 19:09:30|15116.25|15036.25|15114.76|15034.76|15116.67|15036.67|15114.76|15034.76|10
1723576180000|2024-08-13 19:09:40|15114.77|15034.77|15113.25|15033.25|15114.77|15034.77|15113.25|15033.25|10
1723576190000|2024-08-13 19:09:50|15113.26|15033.26|15112.94|15032.94|15113.48|15033.48|15112.94|15032.94|10
1723576200000|2024-08-13 19:10:00|15112.74|15032.74|15112.17|15032.17|15112.74|15032.74|15112.16|15032.16|9
1723576210000|2024-08-13 19:10:10|15112.44|15032.44|15112.44|15032.44|15112.44|15032.44|15112.07|15032.07|10
1723576220000|2024-08-13 19:10:20|15112.36|15032.36|15113.55|15033.55|15113.6|15033.6|15111.37|15031.37|10
1723576230000|2024-08-13 19:10:30|15113.61|15033.61|15116.18|15036.18|15116.18|15036.18|15113.61|15033.61|9
1723576240000|2024-08-13 19:10:40|15116.46|15036.46|15117.29|15037.29|15117.29|15037.29|15116.26|15036.26|9
1723576250000|2024-08-13 19:10:50|15117.3|15037.3|15118.81|15038.81|15118.81|15038.81|15117.27|15037.27|10
1723576260000|2024-08-13 19:11:00|15118.77|15038.77|15116.53|15036.53|15118.77|15038.77|15116.53|15036.53|10
1723576270000|2024-08-13 19:11:10|15116.56|15036.56|15116.84|15036.84|15116.91|15036.91|15116.5|15036.5|10
1723576280000|2024-08-13 19:11:20|15116.92|15036.92|15116.91|15036.91|15117.85|15037.85|15116.91|15036.91|9
1723576290000|2024-08-13 19:11:30|15116.92|15036.92|15115.59|15035.59|15117.09|15037.09|15115.59|15035.59|9
1723576300000|2024-08-13 19:11:40|15115.97|15035.97|15116.03|15036.03|15116.56|15036.56|15115.85|15035.85|10
1723576310000|2024-08-13 19:11:50|15116.3|15036.3|15116.21|15036.21|15116.3|15036.3|15115.84|15035.84|8
1723576320000|2024-08-13 19:12:00|15116.22|15036.22|15115.61|15035.61|15116.62|15036.62|15115.46|15035.46|10
1723576330000|2024-08-13 19:12:10|15115.69|15035.69|15113.86|15033.86|15115.69|15035.69|15113.25|15033.25|10
1723576340000|2024-08-13 19:12:20|15114.05|15034.05|15114.97|15034.97|15115.16|15035.16|15114.05|15034.05|9
1723576350000|2024-08-13 19:12:30|15114.94|15034.94|15113.42|15033.42|15114.94|15034.94|15113.42|15033.42|9
1723576360000|2024-08-13 19:12:40|15113.7|15033.7|15111.61|15031.61|15113.7|15033.7|15111.56|15031.56|10
1723576370000|2024-08-13 19:12:50|15111.57|15031.57|15111.24|15031.24|15111.57|15031.57|15110.56|15030.56|10
1723576380000|2024-08-13 19:13:00|15111.73|15031.73|15111.24|15031.24|15112.1|15032.1|15110.82|15030.82|10
1723576390000|2024-08-13 19:13:10|15111.31|15031.31|15111.52|15031.52|15111.81|15031.81|15111.19|15031.19|10
1723576400000|2024-08-13 19:13:20|15111.81|15031.81|15110.82|15030.82|15111.97|15031.97|15110.82|15030.82|10
1723576410000|2024-08-13 19:13:30|15110.77|15030.77|15110.61|15030.61|15111.1|15031.1|15110.61|15030.61|10
1723576420000|2024-08-13 19:13:40|15110.62|15030.62|15111.22|15031.22|15111.22|15031.22|15110.56|15030.56|9
1723576430000|2024-08-13 19:13:50|15111.29|15031.29|15110.16|15030.16|15111.32|15031.32|15110.16|15030.16|10
1723576440000|2024-08-13 19:14:00|15110.24|15030.24|15107.3|15027.3|15110.31|15030.31|15107.3|15027.3|10
1723576450000|2024-08-13 19:14:10|15107.52|15027.52|15107.06|15027.06|15107.52|15027.52|15106.75|15026.75|10
1723576460000|2024-08-13 19:14:20|15107.27|15027.27|15106.81|15026.81|15107.27|15027.27|15106.58|15026.58|10
1723576470000|2024-08-13 19:14:30|15106.62|15026.62|15103.64|15023.64|15106.62|15026.62|15103.64|15023.64|10
1723576480000|2024-08-13 19:14:40|15102.75|15022.75|15098.82|15018.82|15102.77|15022.77|15098.82|15018.82|9
1723576490000|2024-08-13 19:14:50|15098.28|15018.28|15097.13|15017.13|15098.45|15018.45|15097.13|15017.13|10
1723576500000|2024-08-13 19:15:00|15096.99|15016.99|15095.88|15015.88|15096.99|15016.99|15095.86|15015.86|10
1723576510000|2024-08-13 19:15:10|15095.16|15015.16|15094.79|15014.79|15095.18|15015.18|15094.6|15014.6|10
1723576520000|2024-08-13 19:15:20|15094.91|15014.91|15094.2|15014.2|15094.91|15014.91|15093.71|15013.71|10
1723576530000|2024-08-13 19:15:30|15094.36|15014.36|15094.5|15014.5|15094.5|15014.5|15093.6|15013.6|10
1723576540000|2024-08-13 19:15:40|15094.56|15014.56|15094.49|15014.49|15094.58|15014.58|15093.63|15013.63|10
1723576550000|2024-08-13 19:15:50|15094.06|15014.06|15092.54|15012.54|15094.06|15014.06|15092.54|15012.54|10
1723576560000|2024-08-13 19:16:00|15091.77|15011.77|15083.11|15003.11|15091.77|15011.77|15083.11|15003.11|10
1723576570000|2024-08-13 19:16:10|15082.47|15002.47|15077.73|14997.73|15082.47|15002.47|15077.73|14997.73|10
1723576580000|2024-08-13 19:16:20|15077.28|14997.28|15079.5|14999.5|15079.5|14999.5|15076.53|14996.53|10
1723576590000|2024-08-13 19:16:30|15079.53|14999.53|15080.59|15000.59|15080.67|15000.67|15079.53|14999.53|10
1723576600000|2024-08-13 19:16:40|15080.26|15000.26|15079.04|14999.04|15080.26|15000.26|15078.93|14998.93|9
1723576610000|2024-08-13 19:16:50|15079.07|14999.07|15080.88|15000.88|15080.88|15000.88|15078.81|14998.81|10
1723576620000|2024-08-13 19:17:00|15081.37|15001.37|15087.53|15007.53|15087.53|15007.53|15081.36|15001.36|10
1723576630000|2024-08-13 19:17:10|15088.36|15008.36|15092.51|15012.51|15092.66|15012.66|15088.36|15008.36|10
1723576640000|2024-08-13 19:17:20|15092.28|15012.28|15091.31|15011.31|15092.87|15012.87|15091.31|15011.31|10
1723576650000|2024-08-13 19:17:30|15091.41|15011.41|15088.51|15008.51|15091.41|15011.41|15088.51|15008.51|10
1723576660000|2024-08-13 19:17:40|15088.43|15008.43|15077.01|14997.01|15088.43|15008.43|15077.01|14997.01|10
1723576670000|2024-08-13 19:17:50|15076.82|14996.82|15072.89|14992.89|15076.82|14996.82|15072.89|14992.89|8
1723576680000|2024-08-13 19:18:00|15073|14993|15074.23|14994.23|15074.33|14994.33|15072.4|14992.4|10
1723576690000|2024-08-13 19:18:10|15074.25|14994.25|15075.03|14995.03|15075.53|14995.53|15074.17|14994.17|10
1723576700000|2024-08-13 19:18:20|15075.45|14995.45|15075.99|14995.99|15076.77|14996.77|15075.32|14995.32|10
1723576710000|2024-08-13 19:18:30|15076.1|14996.1|15080.14|15000.14|15080.14|15000.14|15076.1|14996.1|10
1723576720000|2024-08-13 19:18:40|15080.11|15000.11|15080.22|15000.22|15080.22|15000.22|15079.36|14999.36|9
1723576730000|2024-08-13 19:18:50|15080.36|15000.36|15078.87|14998.87|15080.8|15000.8|15078.87|14998.87|9
1723576740000|2024-08-13 19:19:00|15078.74|14998.74|15077.42|14997.42|15078.74|14998.74|15077.17|14997.17|10
1723576750000|2024-08-13 19:19:10|15077.11|14997.11|15078.07|14998.07|15078.26|14998.26|15076.69|14996.69|10
1723576760000|2024-08-13 19:19:20|15078.45|14998.45|15082.41|15002.41|15084.19|15004.19|15078.45|14998.45|10
1723576770000|2024-08-13 19:19:30|15082.35|15002.35|15082.28|15002.28|15082.91|15002.91|15081.99|15001.99|9
1723576780000|2024-08-13 19:19:40|15082.05|15002.05|15082.09|15002.09|15082.65|15002.65|15082.03|15002.03|10
1723576790000|2024-08-13 19:19:50|15082.1|15002.1|15081.36|15001.36|15082.1|15002.1|15081.36|15001.36|10
1723576800000|2024-08-13 19:20:00|15081.42|15001.42|15080.36|15000.36|15082.04|15002.04|15080.36|15000.36|10
1723576810000|2024-08-13 19:20:10|15080.05|15000.05|15071.56|14991.56|15080.05|15000.05|15071.56|14991.56|10
1723576820000|2024-08-13 19:20:20|15071.18|14991.18|15070.03|14990.03|15071.18|14991.18|15069.01|14989.01|10
1723576830000|2024-08-13 19:20:30|15069.7|14989.7|15069.24|14989.24|15069.8|14989.8|15069.24|14989.24|10
1723576840000|2024-08-13 19:20:40|15069.63|14989.63|15067.23|14987.23|15071.01|14991.01|15067.23|14987.23|10
1723576850000|2024-08-13 19:20:50|15065.29|14985.29|15057.71|14977.71|15065.97|14985.97|15057.58|14977.58|10
1723576860000|2024-08-13 19:21:00|15057.29|14977.29|15040.59|14960.59|15057.29|14977.29|15040.59|14960.59|10
1723576870000|2024-08-13 19:21:10|15041.38|14961.38|15034.88|14954.88|15041.38|14961.38|15034.88|14954.88|10
1723576880000|2024-08-13 19:21:20|15034.61|14954.61|15032.7|14952.7|15035.26|14955.26|15032.7|14952.7|10
1723576890000|2024-08-13 19:21:30|15029.54|14949.54|15027.61|14947.61|15029.93|14949.93|15027.61|14947.61|10
1723576900000|2024-08-13 19:21:40|15027.48|14947.48|15027.71|14947.71|15027.71|14947.71|15027.18|14947.18|10
1723576910000|2024-08-13 19:21:50|15027.4|14947.4|15026.5|14946.5|15027.55|14947.55|15026.5|14946.5|10
1723576920000|2024-08-13 19:22:00|15026.52|14946.52|15023.25|14943.25|15026.52|14946.52|15023.25|14943.25|10
1723576930000|2024-08-13 19:22:10|15024.54|14944.54|15024.54|14944.54|15024.92|14944.92|15024.07|14944.07|10
1723576940000|2024-08-13 19:22:20|15024.9|14944.9|15025.93|14945.93|15026.08|14946.08|15024.9|14944.9|10
1723576950000|2024-08-13 19:22:30|15025.92|14945.92|15028.3|14948.3|15028.78|14948.78|15025.92|14945.92|10
1723576960000|2024-08-13 19:22:40|15028.98|14948.98|15032.98|14952.98|15032.98|14952.98|15028.98|14948.98|10
1723576970000|2024-08-13 19:22:50|15033.04|14953.04|15034.04|14954.04|15034.1|14954.1|15032.92|14952.92|10
1723576980000|2024-08-13 19:23:00|15033.65|14953.65|15035.64|14955.64|15035.64|14955.64|15033.65|14953.65|10
1723576990000|2024-08-13 19:23:10|15035.69|14955.69|15036.22|14956.22|15036.22|14956.22|15035.36|14955.36|10
1723577000000|2024-08-13 19:23:20|15036.32|14956.32|15037.86|14957.86|15037.86|14957.86|15036.32|14956.32|9
1723577010000|2024-08-13 19:23:30|15038.44|14958.44|15040.95|14960.95|15040.95|14960.95|15038.44|14958.44|10
1723577020000|2024-08-13 19:23:40|15040.82|14960.82|15041.45|14961.45|15041.51|14961.51|15040.82|14960.82|10
1723577030000|2024-08-13 19:23:50|15041.42|14961.42|15043.84|14963.84|15043.84|14963.84|15041.42|14961.42|10
1723577040000|2024-08-13 19:24:00|15044.08|14964.08|15042.65|14962.65|15044.26|14964.26|15042.65|14962.65|10
1723577050000|2024-08-13 19:24:10|15042.74|14962.74|15041.75|14961.75|15042.74|14962.74|15041.75|14961.75|10
1723577060000|2024-08-13 19:24:20|15041.48|14961.48|15039.94|14959.94|15041.48|14961.48|15039.94|14959.94|10
1723577070000|2024-08-13 19:24:30|15040|14960|15040.06|14960.06|15040.3|14960.3|15039.38|14959.38|10
1723577080000|2024-08-13 19:24:40|15040.09|14960.09|15041.62|14961.62|15041.62|14961.62|15040.09|14960.09|10
1723577090000|2024-08-13 19:24:50|15041.61|14961.61|15042.93|14962.93|15042.93|14962.93|15041.61|14961.61|9
1723577100000|2024-08-13 19:25:00|15042.79|14962.79|15042.18|14962.18|15042.99|14962.99|15042.05|14962.05|10
1723577110000|2024-08-13 19:25:10|15042.42|14962.42|15044.11|14964.11|15044.13|14964.13|15042.42|14962.42|10
1723577120000|2024-08-13 19:25:20|15044.05|14964.05|15044.96|14964.96|15045.26|14965.26|15044.05|14964.05|10
1723577130000|2024-08-13 19:25:30|15045.08|14965.08|15048.11|14968.11|15048.11|14968.11|15045.08|14965.08|10
1723577140000|2024-08-13 19:25:40|15048.67|14968.67|15051.31|14971.31|15051.66|14971.66|15048.59|14968.59|10
1723577150000|2024-08-13 19:25:50|15051.59|14971.59|15056.39|14976.39|15056.39|14976.39|15051.38|14971.38|10
1723577160000|2024-08-13 19:26:00|15057.83|14977.83|15059.16|14979.16|15059.33|14979.33|15057.83|14977.83|10
1723577170000|2024-08-13 19:26:10|15058.65|14978.65|15059.2|14979.2|15060.44|14980.44|15058.46|14978.46|10
1723577180000|2024-08-13 19:26:20|15058.69|14978.69|15066.82|14986.82|15066.82|14986.82|15057.46|14977.46|10
1723577190000|2024-08-13 19:26:30|15068.28|14988.28|15074.38|14994.38|15074.38|14994.38|15068.28|14988.28|10
1723577200000|2024-08-13 19:26:40|15074.31|14994.31|15086.99|15006.99|15086.99|15006.99|15074.31|14994.31|10
1723577210000|2024-08-13 19:26:50|15087.24|15007.24|15089.64|15009.64|15089.64|15009.64|15087.24|15007.24|10
1723577220000|2024-08-13 19:27:00|15089.92|15009.92|15087.75|15007.75|15090.7|15010.7|15087.75|15007.75|10
1723577230000|2024-08-13 19:27:10|15087.85|15007.85|15086.94|15006.94|15087.85|15007.85|15086.94|15006.94|10
1723577240000|2024-08-13 19:27:20|15087.03|15007.03|15089.72|15009.72|15089.72|15009.72|15086.76|15006.76|10
1723577250000|2024-08-13 19:27:30|15090.22|15010.22|15089.82|15009.82|15091.02|15011.02|15089.82|15009.82|10
1723577260000|2024-08-13 19:27:40|15089.84|15009.84|15093.35|15013.35|15093.35|15013.35|15089.84|15009.84|10
1723577270000|2024-08-13 19:27:50|15093.65|15013.65|15094.07|15014.07|15094.27|15014.27|15093.52|15013.52|10
1723577280000|2024-08-13 19:28:00|15094.14|15014.14|15099.62|15019.62|15099.62|15019.62|15094.14|15014.14|10
1723577290000|2024-08-13 19:28:10|15099.33|15019.33|15111.02|15031.02|15112.65|15032.65|15093.32|15013.32|10
1723577300000|2024-08-13 19:28:20|15122.61|15042.61|15136.69|15056.69|15136.69|15056.69|15122.61|15042.61|10
1723577310000|2024-08-13 19:28:30|15136.95|15056.95|15143.88|15063.88|15144.52|15064.52|15136.47|15056.47|10
1723577320000|2024-08-13 19:28:40|15143.7|15063.7|15150.38|15070.38|15151.01|15071.01|15143.16|15063.16|10
1723577330000|2024-08-13 19:28:50|15150.81|15070.81|15153.06|15073.06|15153.4|15073.4|15150.79|15070.79|10
1723577340000|2024-08-13 19:29:00|15152.71|15072.71|15154.8|15074.8|15154.8|15074.8|15152.64|15072.64|10
1723577350000|2024-08-13 19:29:10|15154.2|15074.2|15150.44|15070.44|15154.2|15074.2|15150.44|15070.44|10
1723577360000|2024-08-13 19:29:20|15148.65|15068.65|15147.53|15067.53|15148.77|15068.77|15147.19|15067.19|10
1723577370000|2024-08-13 19:29:30|15146.98|15066.98|15141.08|15061.08|15146.98|15066.98|15141.08|15061.08|10
1723577380000|2024-08-13 19:29:40|15140.92|15060.92|15139.29|15059.29|15140.92|15060.92|15139.29|15059.29|10
1723577390000|2024-08-13 19:29:50|15139.56|15059.56|15142.08|15062.08|15142.08|15062.08|15138.83|15058.83|10
1723577400000|2024-08-13 19:30:00|15142.15|15062.15|15151.78|15071.78|15151.78|15071.78|15142.15|15062.15|10
1723577410000|2024-08-13 19:30:10|15152.47|15072.47|15156.23|15076.23|15157.92|15077.92|15152.47|15072.47|10
1723577420000|2024-08-13 19:30:20|15155.8|15075.8|15160.21|15080.21|15161.69|15081.69|15155.8|15075.8|10
1723577430000|2024-08-13 19:30:30|15158.52|15078.52|15157.85|15077.85|15158.52|15078.52|15156.66|15076.66|10
1723577440000|2024-08-13 19:30:40|15158.39|15078.39|15163.58|15083.58|15164.31|15084.31|15158.39|15078.39|10
1723577450000|2024-08-13 19:30:50|15163.85|15083.85|15158.82|15078.82|15163.85|15083.85|15158.82|15078.82|10
1723577460000|2024-08-13 19:31:00|15158.66|15078.66|15154.37|15074.37|15159.05|15079.05|15154.37|15074.37|9
1723577470000|2024-08-13 19:31:10|15154.2|15074.2|15150.56|15070.56|15154.2|15074.2|15150.56|15070.56|10
1723577480000|2024-08-13 19:31:20|15150.06|15070.06|15148.1|15068.1|15150.26|15070.26|15148.1|15068.1|10
1723577490000|2024-08-13 19:31:30|15147.85|15067.85|15145.15|15065.15|15147.85|15067.85|15145.15|15065.15|10
1723577500000|2024-08-13 19:31:40|15145.38|15065.38|15146.14|15066.14|15146.53|15066.53|15145.38|15065.38|10
1723577510000|2024-08-13 19:31:50|15146.56|15066.56|15145.5|15065.5|15146.61|15066.61|15144.95|15064.95|10
1723577520000|2024-08-13 19:32:00|15145.08|15065.08|15140.37|15060.37|15145.37|15065.37|15140.37|15060.37|10
1723577530000|2024-08-13 19:32:10|15139.62|15059.62|15135.96|15055.96|15139.93|15059.93|15135.88|15055.88|10
1723577540000|2024-08-13 19:32:20|15135.77|15055.77|15134.42|15054.42|15135.77|15055.77|15133.57|15053.57|10
1723577550000|2024-08-13 19:32:30|15134.66|15054.66|15134.37|15054.37|15135.06|15055.06|15133.28|15053.28|10
1723577560000|2024-08-13 19:32:40|15133.45|15053.45|15131.43|15051.43|15133.45|15053.45|15130.95|15050.95|10
1723577570000|2024-08-13 19:32:50|15131.88|15051.88|15132.92|15052.92|15132.92|15052.92|15131.84|15051.84|10
1723577580000|2024-08-13 19:33:00|15134.45|15054.45|15129.87|15049.87|15135|15055|15129.34|15049.34|10
1723577590000|2024-08-13 19:33:10|15130.89|15050.89|15141.08|15061.08|15141.08|15061.08|15130.89|15050.89|10
1723577600000|2024-08-13 19:33:20|15141.13|15061.13|15140.08|15060.08|15141.54|15061.54|15139.72|15059.72|10
1723577610000|2024-08-13 19:33:30|15140.61|15060.61|15141.64|15061.64|15141.84|15061.84|15140.61|15060.61|9
1723577620000|2024-08-13 19:33:40|15141.77|15061.77|15143.08|15063.08|15143.08|15063.08|15141.77|15061.77|10
1723577630000|2024-08-13 19:33:50|15143.16|15063.16|15143|15063|15143.66|15063.66|15142.91|15062.91|10
1723577640000|2024-08-13 19:34:00|15142.82|15062.82|15140.51|15060.51|15142.82|15062.82|15140.51|15060.51|9
1723577650000|2024-08-13 19:34:10|15141.14|15061.14|15139.92|15059.92|15141.14|15061.14|15139.88|15059.88|10
1723577660000|2024-08-13 19:34:20|15139.22|15059.22|15138.45|15058.45|15139.31|15059.31|15138.45|15058.45|10
1723577670000|2024-08-13 19:34:30|15137.84|15057.84|15138.34|15058.34|15138.48|15058.48|15137.65|15057.65|8
1723577680000|2024-08-13 19:34:40|15138.38|15058.38|15138.91|15058.91|15138.96|15058.96|15138.38|15058.38|8
1723577690000|2024-08-13 19:34:50|15139.3|15059.3|15140.73|15060.73|15140.76|15060.76|15139.3|15059.3|9
1723577700000|2024-08-13 19:35:00|15140.69|15060.69|15136.26|15056.26|15140.69|15060.69|15136.26|15056.26|10
1723577710000|2024-08-13 19:35:10|15135.98|15055.98|15138.61|15058.61|15138.61|15058.61|15135.54|15055.54|10
1723577720000|2024-08-13 19:35:20|15138.5|15058.5|15141.03|15061.03|15141.03|15061.03|15137.61|15057.61|10
1723577730000|2024-08-13 19:35:30|15140.83|15060.83|15142.08|15062.08|15142.17|15062.17|15140.83|15060.83|10
1723577740000|2024-08-13 19:35:40|15141.88|15061.88|15141.62|15061.62|15141.88|15061.88|15141|15061|10
1723577750000|2024-08-13 19:35:50|15141.3|15061.3|15140.76|15060.76|15141.54|15061.54|15139.9|15059.9|10
1723577760000|2024-08-13 19:36:00|15141.15|15061.15|15142.07|15062.07|15142.07|15062.07|15141.01|15061.01|9
1723577770000|2024-08-13 19:36:10|15142.22|15062.22|15144.19|15064.19|15144.19|15064.19|15142.22|15062.22|10
1723577780000|2024-08-13 19:36:20|15143.42|15063.42|15145.07|15065.07|15145.07|15065.07|15143.42|15063.42|10
1723577790000|2024-08-13 19:36:30|15144.82|15064.82|15144.83|15064.83|15145.15|15065.15|15144.76|15064.76|10
1723577800000|2024-08-13 19:36:40|15144.69|15064.69|15144.29|15064.29|15145.16|15065.16|15144.05|15064.05|9
1723577810000|2024-08-13 19:36:50|15145.2|15065.2|15145.25|15065.25|15145.25|15065.25|15144.91|15064.91|10
1723577820000|2024-08-13 19:37:00|15145.76|15065.76|15145.39|15065.39|15145.76|15065.76|15145.06|15065.06|10
1723577830000|2024-08-13 19:37:10|15145.63|15065.63|15145.23|15065.23|15145.71|15065.71|15145.22|15065.22|9
1723577840000|2024-08-13 19:37:20|15145.21|15065.21|15143.47|15063.47|15145.21|15065.21|15143.41|15063.41|9
1723577850000|2024-08-13 19:37:30|15143.75|15063.75|15143.87|15063.87|15144|15064|15143.05|15063.05|9
1723577860000|2024-08-13 19:37:40|15144.22|15064.22|15146.2|15066.2|15146.2|15066.2|15144.22|15064.22|10
1723577870000|2024-08-13 19:37:50|15146.46|15066.46|15148.91|15068.91|15148.94|15068.94|15146.46|15066.46|10
1723577880000|2024-08-13 19:38:00|15149.1|15069.1|15151.47|15071.47|15151.58|15071.58|15149.1|15069.1|10
1723577890000|2024-08-13 19:38:10|15150.81|15070.81|15148.31|15068.31|15150.88|15070.88|15147.82|15067.82|10
1723577900000|2024-08-13 19:38:20|15147.36|15067.36|15147.84|15067.84|15148.3|15068.3|15146.95|15066.95|9
1723577910000|2024-08-13 19:38:30|15147.69|15067.69|15146.62|15066.62|15148.39|15068.39|15146.62|15066.62|10
1723577920000|2024-08-13 19:38:40|15145.7|15065.7|15144.4|15064.4|15145.7|15065.7|15144.24|15064.24|10
1723577930000|2024-08-13 19:38:50|15144.37|15064.37|15145.07|15065.07|15145.88|15065.88|15144.37|15064.37|10
1723577940000|2024-08-13 19:39:00|15144.85|15064.85|15143.87|15063.87|15145.3|15065.3|15143.87|15063.87|10
1723577950000|2024-08-13 19:39:10|15143.66|15063.66|15140.96|15060.96|15143.66|15063.66|15140.96|15060.96|10
1723577960000|2024-08-13 19:39:20|15140.47|15060.47|15141.91|15061.91|15142.73|15062.73|15140.47|15060.47|10
1723577970000|2024-08-13 19:39:30|15141.94|15061.94|15138.97|15058.97|15141.94|15061.94|15138.87|15058.87|10
1723577980000|2024-08-13 19:39:40|15138.25|15058.25|15136.92|15056.92|15138.5|15058.5|15136.92|15056.92|9
1723577990000|2024-08-13 19:39:50|15136.89|15056.89|15139.72|15059.72|15139.72|15059.72|15136.89|15056.89|10
1723578000000|2024-08-13 19:40:00|15139.77|15059.77|15143.62|15063.62|15143.71|15063.71|15139.6|15059.6|10
1723578010000|2024-08-13 19:40:10|15143.48|15063.48|15145.38|15065.38|15145.38|15065.38|15143.12|15063.12|10
1723578020000|2024-08-13 19:40:20|15145.17|15065.17|15145.69|15065.69|15145.69|15065.69|15145.15|15065.15|10
1723578030000|2024-08-13 19:40:30|15145.75|15065.75|15146.13|15066.13|15146.94|15066.94|15145.5|15065.5|10
1723578040000|2024-08-13 19:40:40|15146.19|15066.19|15146.45|15066.45|15146.82|15066.82|15146.19|15066.19|10
1723578050000|2024-08-13 19:40:50|15146.99|15066.99|15149.11|15069.11|15149.11|15069.11|15146.86|15066.86|9
1723578060000|2024-08-13 19:41:00|15148.8|15068.8|15147.43|15067.43|15148.8|15068.8|15147.43|15067.43|9
1723578070000|2024-08-13 19:41:10|15147.59|15067.59|15148.56|15068.56|15148.57|15068.57|15147.45|15067.45|10
1723578080000|2024-08-13 19:41:20|15148.54|15068.54|15148.96|15068.96|15149.13|15069.13|15148.48|15068.48|9
1723578090000|2024-08-13 19:41:30|15148.47|15068.47|15149.44|15069.44|15149.83|15069.83|15148.47|15068.47|10
1723578100000|2024-08-13 19:41:40|15149.61|15069.61|15148.87|15068.87|15150.31|15070.31|15148.81|15068.81|8
1723578110000|2024-08-13 19:41:50|15148.89|15068.89|15148.46|15068.46|15149.1|15069.1|15148.45|15068.45|9
1723578120000|2024-08-13 19:42:00|15148.5|15068.5|15146.27|15066.27|15148.5|15068.5|15146.24|15066.24|10
1723578130000|2024-08-13 19:42:10|15146.5|15066.5|15146.81|15066.81|15147.14|15067.14|15145.93|15065.93|10
1723578140000|2024-08-13 19:42:20|15147.12|15067.12|15146.26|15066.26|15147.12|15067.12|15146.06|15066.06|10
1723578150000|2024-08-13 19:42:30|15146.17|15066.17|15145.24|15065.24|15146.17|15066.17|15145|15065|10
1723578160000|2024-08-13 19:42:40|15145.17|15065.17|15145.87|15065.87|15145.87|15065.87|15144.36|15064.36|9
1723578170000|2024-08-13 19:42:50|15145.89|15065.89|15150.03|15070.03|15150.03|15070.03|15145.89|15065.89|10
1723578180000|2024-08-13 19:43:00|15150.38|15070.38|15150.53|15070.53|15151.13|15071.13|15150.21|15070.21|10
1723578190000|2024-08-13 19:43:10|15150.2|15070.2|15150.18|15070.18|15150.63|15070.63|15150.1|15070.1|10
1723578200000|2024-08-13 19:43:20|15150.12|15070.12|15148.73|15068.73|15150.13|15070.13|15148.73|15068.73|9
1723578210000|2024-08-13 19:43:30|15148.67|15068.67|15148.17|15068.17|15148.67|15068.67|15148.1|15068.1|9
1723578220000|2024-08-13 19:43:40|15148.18|15068.18|15146.89|15066.89|15148.18|15068.18|15146.89|15066.89|9
1723578230000|2024-08-13 19:43:50|15146.52|15066.52|15144.29|15064.29|15146.52|15066.52|15144.29|15064.29|10
1723578240000|2024-08-13 19:44:00|15144.36|15064.36|15145.41|15065.41|15145.41|15065.41|15144.34|15064.34|10
1723578250000|2024-08-13 19:44:10|15145.39|15065.39|15145.35|15065.35|15145.39|15065.39|15145.03|15065.03|10
1723578260000|2024-08-13 19:44:20|15145.43|15065.43|15147.31|15067.31|15147.31|15067.31|15145.43|15065.43|10
1723578270000|2024-08-13 19:44:30|15147.37|15067.37|15146.86|15066.86|15147.97|15067.97|15146.81|15066.81|10
1723578280000|2024-08-13 19:44:40|15146.84|15066.84|15149.03|15069.03|15149.03|15069.03|15146.84|15066.84|9
1723578290000|2024-08-13 19:44:50|15149.04|15069.04|15152.39|15072.39|15152.39|15072.39|15149.04|15069.04|9
1723578300000|2024-08-13 19:45:00|15152.29|15072.29|15151.48|15071.48|15152.93|15072.93|15151.44|15071.44|10
1723578310000|2024-08-13 19:45:10|15151.51|15071.51|15153.25|15073.25|15153.25|15073.25|15151|15071|10
1723578320000|2024-08-13 19:45:20|15153.42|15073.42|15150.99|15070.99|15153.42|15073.42|15150.53|15070.53|10
1723578330000|2024-08-13 19:45:30|15150.97|15070.97|15152.75|15072.75|15152.75|15072.75|15150.97|15070.97|10
1723578340000|2024-08-13 19:45:40|15152.72|15072.72|15152.63|15072.63|15152.72|15072.72|15152.13|15072.13|10
1723578350000|2024-08-13 19:45:50|15152.66|15072.66|15154.47|15074.47|15154.76|15074.76|15152.61|15072.61|10
1723578360000|2024-08-13 19:46:00|15154.75|15074.75|15159.91|15079.91|15159.91|15079.91|15154.54|15074.54|10
1723578370000|2024-08-13 19:46:10|15159.93|15079.93|15161.35|15081.35|15161.35|15081.35|15159.93|15079.93|10
1723578380000|2024-08-13 19:46:20|15162.32|15082.32|15164.36|15084.36|15164.36|15084.36|15162.32|15082.32|10
1723578390000|2024-08-13 19:46:30|15164.52|15084.52|15164.51|15084.51|15164.77|15084.77|15164.47|15084.47|10
1723578400000|2024-08-13 19:46:40|15164.33|15084.33|15165.35|15085.35|15165.45|15085.45|15163.65|15083.65|10
1723578410000|2024-08-13 19:46:50|15165.32|15085.32|15165.36|15085.36|15165.36|15085.36|15164.26|15084.26|10
1723578420000|2024-08-13 19:47:00|15165.64|15085.64|15169.13|15089.13|15169.13|15089.13|15165.63|15085.63|10
1723578430000|2024-08-13 19:47:10|15170.35|15090.35|15174.46|15094.46|15174.54|15094.54|15170.35|15090.35|10
1723578440000|2024-08-13 19:47:20|15174.18|15094.18|15175.49|15095.49|15175.52|15095.52|15174.09|15094.09|10
1723578450000|2024-08-13 19:47:30|15175.36|15095.36|15174.48|15094.48|15175.36|15095.36|15173.39|15093.39|10
1723578460000|2024-08-13 19:47:40|15174.46|15094.46|15177.58|15097.58|15177.58|15097.58|15174.41|15094.41|10
1723578470000|2024-08-13 19:47:50|15177.94|15097.94|15177.39|15097.39|15177.94|15097.94|15176.28|15096.28|10
1723578480000|2024-08-13 19:48:00|15178.14|15098.14|15176.97|15096.97|15178.16|15098.16|15176.97|15096.97|10
1723578490000|2024-08-13 19:48:10|15177.03|15097.03|15176.39|15096.39|15177.32|15097.32|15176.1|15096.1|10
1723578500000|2024-08-13 19:48:20|15176.57|15096.57|15177.92|15097.92|15178.24|15098.24|15176.57|15096.57|10
1723578510000|2024-08-13 19:48:30|15177.73|15097.73|15180.51|15100.51|15180.51|15100.51|15177.73|15097.73|10
1723578520000|2024-08-13 19:48:40|15180.56|15100.56|15185.19|15105.19|15185.64|15105.64|15180.56|15100.56|10
1723578530000|2024-08-13 19:48:50|15185.35|15105.35|15186.44|15106.44|15186.44|15106.44|15185.25|15105.25|10
1723578540000|2024-08-13 19:49:00|15187.21|15107.21|15189.02|15109.02|15189.19|15109.19|15187.21|15107.21|10
1723578550000|2024-08-13 19:49:10|15188.99|15108.99|15189.25|15109.25|15190.14|15110.14|15188.8|15108.8|10
1723578560000|2024-08-13 19:49:20|15188.87|15108.87|15190.35|15110.35|15190.35|15110.35|15188.65|15108.65|10
1723578570000|2024-08-13 19:49:30|15190.06|15110.06|15189.37|15109.37|15190.66|15110.66|15189.37|15109.37|9
1723578580000|2024-08-13 19:49:40|15190.05|15110.05|15191.27|15111.27|15191.38|15111.38|15190.05|15110.05|10
1723578590000|2024-08-13 19:49:50|15191.44|15111.44|15192.21|15112.21|15192.21|15112.21|15191.44|15111.44|10
1723578600000|2024-08-13 19:50:00|15192.27|15112.27|15193.5|15113.5|15193.55|15113.55|15190.97|15110.97|10
1723578610000|2024-08-13 19:50:10|15193.47|15113.47|15190.29|15110.29|15193.47|15113.47|15190.29|15110.29|10
1723578620000|2024-08-13 19:50:20|15190.4|15110.4|15191.24|15111.24|15191.77|15111.77|15190.4|15110.4|10
1723578630000|2024-08-13 19:50:30|15191.12|15111.12|15188.68|15108.68|15191.32|15111.32|15188.57|15108.57|10
1723578640000|2024-08-13 19:50:40|15187.48|15107.48|15188.23|15108.23|15188.88|15108.88|15187.48|15107.48|10
1723578650000|2024-08-13 19:50:50|15188.73|15108.73|15181.44|15101.44|15189.09|15109.09|15181.44|15101.44|10
1723578660000|2024-08-13 19:51:00|15181.32|15101.32|15179.16|15099.16|15181.32|15101.32|15179.16|15099.16|10
1723578670000|2024-08-13 19:51:10|15179.39|15099.39|15179.74|15099.74|15181.13|15101.13|15178.12|15098.12|10
1723578680000|2024-08-13 19:51:20|15180.8|15100.8|15180.9|15100.9|15180.9|15100.9|15180.34|15100.34|9
1723578690000|2024-08-13 19:51:30|15180.8|15100.8|15181.21|15101.21|15182.21|15102.21|15180.33|15100.33|10
1723578700000|2024-08-13 19:51:40|15181.09|15101.09|15181.54|15101.54|15182.03|15102.03|15181.09|15101.09|10
1723578710000|2024-08-13 19:51:50|15181.68|15101.68|15180.7|15100.7|15181.69|15101.69|15180.14|15100.14|10
1723578720000|2024-08-13 19:52:00|15180.73|15100.73|15184.51|15104.51|15184.51|15104.51|15180.73|15100.73|10
1723578730000|2024-08-13 19:52:10|15185.09|15105.09|15185|15105|15186.05|15106.05|15185|15105|10
1723578740000|2024-08-13 19:52:20|15184.52|15104.52|15187.07|15107.07|15187.07|15107.07|15184.52|15104.52|10
1723578750000|2024-08-13 19:52:30|15186.92|15106.92|15187.24|15107.24|15189.1|15109.1|15186.92|15106.92|10
1723578760000|2024-08-13 19:52:40|15187.42|15107.42|15186.08|15106.08|15187.45|15107.45|15186.06|15106.06|10
1723578770000|2024-08-13 19:52:50|15185.96|15105.96|15185.52|15105.52|15185.96|15105.96|15185.09|15105.09|10
1723578780000|2024-08-13 19:53:00|15185.37|15105.37|15181.92|15101.92|15185.37|15105.37|15181.92|15101.92|9
1723578790000|2024-08-13 19:53:10|15181.61|15101.61|15179.21|15099.21|15181.61|15101.61|15179.14|15099.14|9
1723578800000|2024-08-13 19:53:20|15179.07|15099.07|15181.33|15101.33|15181.33|15101.33|15179.07|15099.07|10
1723578810000|2024-08-13 19:53:30|15181.41|15101.41|15180.96|15100.96|15181.77|15101.77|15180.96|15100.96|10
1723578820000|2024-08-13 19:53:40|15180.92|15100.92|15177.78|15097.78|15181.06|15101.06|15177.78|15097.78|10
1723578830000|2024-08-13 19:53:50|15177.8|15097.8|15177.28|15097.28|15178.14|15098.14|15177.28|15097.28|10
1723578840000|2024-08-13 19:54:00|15177.3|15097.3|15176.53|15096.53|15177.3|15097.3|15176.45|15096.45|10
1723578850000|2024-08-13 19:54:10|15176.36|15096.36|15174.82|15094.82|15176.59|15096.59|15174.59|15094.59|10
1723578860000|2024-08-13 19:54:20|15174.77|15094.77|15174.34|15094.34|15174.82|15094.82|15174.34|15094.34|10
1723578870000|2024-08-13 19:54:30|15173.53|15093.53|15171.31|15091.31|15173.53|15093.53|15171.31|15091.31|10
1723578880000|2024-08-13 19:54:40|15172.12|15092.12|15175.47|15095.47|15175.47|15095.47|15172.12|15092.12|10
1723578890000|2024-08-13 19:54:50|15175.62|15095.62|15175.68|15095.68|15176.29|15096.29|15175.34|15095.34|10
1723578900000|2024-08-13 19:55:00|15176.3|15096.3|15173.45|15093.45|15176.76|15096.76|15173.45|15093.45|10
1723578910000|2024-08-13 19:55:10|15173.65|15093.65|15169.17|15089.17|15173.65|15093.65|15169.17|15089.17|10
1723578920000|2024-08-13 19:55:20|15169.02|15089.02|15170.61|15090.61|15171.02|15091.02|15169.02|15089.02|10
1723578930000|2024-08-13 19:55:30|15169.85|15089.85|15169.63|15089.63|15170.02|15090.02|15169.62|15089.62|10
1723578940000|2024-08-13 19:55:40|15169.76|15089.76|15167.22|15087.22|15169.76|15089.76|15167.09|15087.09|10
1723578950000|2024-08-13 19:55:50|15167.15|15087.15|15167.36|15087.36|15168.04|15088.04|15167.15|15087.15|9
1723578960000|2024-08-13 19:56:00|15168.02|15088.02|15168.47|15088.47|15168.95|15088.95|15168.02|15088.02|9
1723578970000|2024-08-13 19:56:10|15167.97|15087.97|15167.92|15087.92|15168.95|15088.95|15167.78|15087.78|10
1723578980000|2024-08-13 19:56:20|15167.99|15087.99|15168.45|15088.45|15168.81|15088.81|15167.99|15087.99|9
1723578990000|2024-08-13 19:56:30|15168.49|15088.49|15168.23|15088.23|15168.49|15088.49|15167.93|15087.93|9
1723579000000|2024-08-13 19:56:40|15168.17|15088.17|15169.5|15089.5|15169.5|15089.5|15168.17|15088.17|10
1723579010000|2024-08-13 19:56:50|15169.08|15089.08|15170.44|15090.44|15170.57|15090.57|15169.06|15089.06|9
1723579020000|2024-08-13 19:57:00|15170.87|15090.87|15171.33|15091.33|15171.33|15091.33|15169.35|15089.35|10
1723579030000|2024-08-13 19:57:10|15172.43|15092.43|15173.45|15093.45|15173.46|15093.46|15172.43|15092.43|10
1723579040000|2024-08-13 19:57:20|15173.48|15093.48|15172.07|15092.07|15173.48|15093.48|15171.47|15091.47|10
1723579050000|2024-08-13 19:57:30|15171.34|15091.34|15170.94|15090.94|15171.34|15091.34|15170.51|15090.51|10
1723579060000|2024-08-13 19:57:40|15171.19|15091.19|15171.13|15091.13|15171.69|15091.69|15171.13|15091.13|10
1723579070000|2024-08-13 19:57:50|15171.46|15091.46|15171.02|15091.02|15171.7|15091.7|15170.8|15090.8|10
1723579080000|2024-08-13 19:58:00|15171.14|15091.14|15171.7|15091.7|15171.7|15091.7|15170.65|15090.65|8
1723579090000|2024-08-13 19:58:10|15171.66|15091.66|15171.32|15091.32|15171.81|15091.81|15171.06|15091.06|10
1723579100000|2024-08-13 19:58:20|15171.16|15091.16|15170.87|15090.87|15171.16|15091.16|15170.15|15090.15|10
1723579110000|2024-08-13 19:58:30|15171.07|15091.07|15171.06|15091.06|15171.07|15091.07|15170.7|15090.7|10
1723579120000|2024-08-13 19:58:40|15171.2|15091.2|15169.45|15089.45|15171.2|15091.2|15168.74|15088.74|10
1723579130000|2024-08-13 19:58:50|15170.69|15090.69|15172.42|15092.42|15172.59|15092.59|15170.69|15090.69|10
1723579140000|2024-08-13 19:59:00|15172.38|15092.38|15173.19|15093.19|15173.19|15093.19|15171.53|15091.53|10
1723579150000|2024-08-13 19:59:10|15173.78|15093.78|15174.33|15094.33|15174.86|15094.86|15172.39|15092.39|10
1723579160000|2024-08-13 19:59:20|15175.33|15095.33|15175.5|15095.5|15175.5|15095.5|15173.21|15093.21|10
1723579170000|2024-08-13 19:59:30|15175.2|15095.2|15174.19|15094.19|15175.84|15095.84|15174.19|15094.19|10
1723579180000|2024-08-13 19:59:40|15173.95|15093.95|15173.74|15093.74|15174.56|15094.56|15173.74|15093.74|10
1723579190000|2024-08-13 19:59:50|15173.09|15093.09|15172.88|15092.88|15173.56|15093.56|15172.65|15092.65|10
1723579200000|2024-08-13 20:00:00|15172.81|15092.81|15172.01|15092.01|15172.81|15092.81|15171.46|15091.46|10
1723579210000|2024-08-13 20:00:10|15172.11|15092.11|15171.55|15091.55|15172.11|15092.11|15170.08|15090.08|10
1723579220000|2024-08-13 20:00:20|15171.39|15091.39|15170.95|15090.95|15172.67|15092.67|15170.95|15090.95|10
1723579230000|2024-08-13 20:00:30|15170.93|15090.93|15167.59|15087.59|15170.93|15090.93|15167.59|15087.59|10
1723579240000|2024-08-13 20:00:40|15167.37|15087.37|15171.09|15091.09|15171.09|15091.09|15167.28|15087.28|10
1723579250000|2024-08-13 20:00:50|15171.51|15091.51|15177.48|15097.48|15177.48|15097.48|15171.51|15091.51|9
1723579260000|2024-08-13 20:01:00|15177.98|15097.98|15179.77|15099.77|15180.09|15100.09|15177.98|15097.98|10
1723579270000|2024-08-13 20:01:10|15180.03|15100.03|15181.51|15101.51|15181.51|15101.51|15180.03|15100.03|9
1723579280000|2024-08-13 20:01:20|15182.17|15102.17|15183.42|15103.42|15183.52|15103.52|15182.17|15102.17|10
1723579290000|2024-08-13 20:01:30|15183.41|15103.41|15182|15102|15183.69|15103.69|15181.36|15101.36|10
1723579300000|2024-08-13 20:01:40|15181.29|15101.29|15181.26|15101.26|15181.29|15101.29|15180.25|15100.25|9
1723579310000|2024-08-13 20:01:50|15181.27|15101.27|15184.34|15104.34|15184.34|15104.34|15181.11|15101.11|10
1723579320000|2024-08-13 20:02:00|15184.28|15104.28|15183.5|15103.5|15184.28|15104.28|15182.87|15102.87|10
1723579330000|2024-08-13 20:02:10|15183.49|15103.49|15183.44|15103.44|15183.57|15103.57|15183.44|15103.44|8
1723579340000|2024-08-13 20:02:20|15183.5|15103.5|15184|15104|15184.14|15104.14|15183.49|15103.49|9
1723579350000|2024-08-13 20:02:30|15184.16|15104.16|15183.59|15103.59|15184.16|15104.16|15182.88|15102.88|10
1723579360000|2024-08-13 20:02:40|15183.92|15103.92|15181.04|15101.04|15184.13|15104.13|15180.98|15100.98|10
1723579370000|2024-08-13 20:02:50|15180.98|15100.98|15178.41|15098.41|15180.98|15100.98|15178.03|15098.03|10
1723579380000|2024-08-13 20:03:00|15178.56|15098.56|15178.75|15098.75|15178.82|15098.82|15178.44|15098.44|10
1723579390000|2024-08-13 20:03:10|15178.36|15098.36|15177.53|15097.53|15178.36|15098.36|15177.53|15097.53|10
1723579400000|2024-08-13 20:03:20|15177.73|15097.73|15175.67|15095.67|15177.73|15097.73|15175.67|15095.67|10
1723579410000|2024-08-13 20:03:30|15176.17|15096.17|15176.4|15096.4|15176.45|15096.45|15176.11|15096.11|10
1723579420000|2024-08-13 20:03:40|15174.15|15094.15|15171.98|15091.98|15174.15|15094.15|15171.98|15091.98|10
1723579430000|2024-08-13 20:03:50|15171.81|15091.81|15170.48|15090.48|15171.82|15091.82|15170.43|15090.43|10
1723579440000|2024-08-13 20:04:00|15170.72|15090.72|15171.96|15091.96|15171.96|15091.96|15170.72|15090.72|9
1723579450000|2024-08-13 20:04:10|15172.37|15092.37|15172.94|15092.94|15173.04|15093.04|15172.37|15092.37|8
1723579460000|2024-08-13 20:04:20|15173.06|15093.06|15174.04|15094.04|15174.04|15094.04|15173.06|15093.06|10
1723579470000|2024-08-13 20:04:30|15175.39|15095.39|15175.82|15095.82|15176.38|15096.38|15175.1|15095.1|10
1723579480000|2024-08-13 20:04:40|15175.85|15095.85|15175.75|15095.75|15175.85|15095.85|15175.74|15095.74|10
1723579490000|2024-08-13 20:04:50|15177.1|15097.1|15181|15101|15181|15101|15177.1|15097.1|10
1723579500000|2024-08-13 20:05:00|15181.14|15101.14|15182.88|15102.88|15182.88|15102.88|15181.07|15101.07|10
1723579510000|2024-08-13 20:05:10|15182.98|15102.98|15184.17|15104.17|15184.17|15104.17|15182.98|15102.98|8
1723579520000|2024-08-13 20:05:20|15184.47|15104.47|15185.4|15105.4|15185.4|15105.4|15184.47|15104.47|10
1723579530000|2024-08-13 20:05:30|15185.2|15105.2|15184.13|15104.13|15185.36|15105.36|15184.13|15104.13|10
1723579540000|2024-08-13 20:05:40|15183.89|15103.89|15183.85|15103.85|15184.12|15104.12|15183.54|15103.54|8
1723579550000|2024-08-13 20:05:50|15183.93|15103.93|15183.55|15103.55|15183.94|15103.94|15183.29|15103.29|10
1723579560000|2024-08-13 20:06:00|15183.52|15103.52|15181.87|15101.87|15183.52|15103.52|15181.87|15101.87|10
1723579570000|2024-08-13 20:06:10|15181.9|15101.9|15181.82|15101.82|15182.03|15102.03|15181.66|15101.66|10
1723579580000|2024-08-13 20:06:20|15181.73|15101.73|15179.78|15099.78|15181.73|15101.73|15179.78|15099.78|10
1723579590000|2024-08-13 20:06:30|15179.58|15099.58|15177.45|15097.45|15179.58|15099.58|15177.45|15097.45|10
1723579600000|2024-08-13 20:06:40|15177.54|15097.54|15177.79|15097.79|15177.79|15097.79|15177.42|15097.42|10
1723579610000|2024-08-13 20:06:50|15177.86|15097.86|15179.8|15099.8|15179.8|15099.8|15177.86|15097.86|9
1723579620000|2024-08-13 20:07:00|15180.04|15100.04|15180.95|15100.95|15180.95|15100.95|15179.68|15099.68|10
1723579630000|2024-08-13 20:07:10|15181.18|15101.18|15181.03|15101.03|15181.24|15101.24|15180.82|15100.82|10
1723579640000|2024-08-13 20:07:20|15181.26|15101.26|15180.15|15100.15|15181.26|15101.26|15180.11|15100.11|8
1723579650000|2024-08-13 20:07:30|15179.69|15099.69|15178.66|15098.66|15179.85|15099.85|15178.49|15098.49|10
1723579660000|2024-08-13 20:07:40|15178.5|15098.5|15178.58|15098.58|15178.6|15098.6|15178.25|15098.25|9
1723579670000|2024-08-13 20:07:50|15177.98|15097.98|15179.25|15099.25|15179.25|15099.25|15177.98|15097.98|8
1723579680000|2024-08-13 20:08:00|15178.99|15098.99|15178.02|15098.02|15178.99|15098.99|15178|15098|10
1723579690000|2024-08-13 20:08:10|15177.57|15097.57|15175.94|15095.94|15177.57|15097.57|15175.94|15095.94|10
1723579700000|2024-08-13 20:08:20|15175.97|15095.97|15175.29|15095.29|15176.04|15096.04|15175.29|15095.29|10
1723579710000|2024-08-13 20:08:30|15175.19|15095.19|15176.3|15096.3|15176.3|15096.3|15175.07|15095.07|9
1723579720000|2024-08-13 20:08:40|15176.68|15096.68|15179.13|15099.13|15179.13|15099.13|15176.68|15096.68|9
1723579730000|2024-08-13 20:08:50|15179.07|15099.07|15180.9|15100.9|15180.93|15100.93|15178.92|15098.92|10
1723579740000|2024-08-13 20:09:00|15180.91|15100.91|15182.27|15102.27|15182.27|15102.27|15180.91|15100.91|9
1723579750000|2024-08-13 20:09:10|15182.16|15102.16|15184.16|15104.16|15184.16|15104.16|15182.16|15102.16|10
1723579760000|2024-08-13 20:09:20|15184.28|15104.28|15186.14|15106.14|15186.14|15106.14|15184.28|15104.28|10
1723579770000|2024-08-13 20:09:30|15186.19|15106.19|15186.65|15106.65|15186.65|15106.65|15186.15|15106.15|8
1723579780000|2024-08-13 20:09:40|15186.8|15106.8|15188.72|15108.72|15188.72|15108.72|15186.8|15106.8|9
1723579790000|2024-08-13 20:09:50|15188.82|15108.82|15190.15|15110.15|15190.15|15110.15|15188.82|15108.82|9
1723579800000|2024-08-13 20:10:00|15190.4|15110.4|15191.88|15111.88|15191.88|15111.88|15190.4|15110.4|10
1723579810000|2024-08-13 20:10:10|15191.89|15111.89|15194.88|15114.88|15194.88|15114.88|15191.89|15111.89|10
1723579820000|2024-08-13 20:10:20|15194.64|15114.64|15193.72|15113.72|15194.9|15114.9|15193.66|15113.66|10
1723579830000|2024-08-13 20:10:30|15193.74|15113.74|15192.67|15112.67|15193.74|15113.74|15192.09|15112.09|10
1723579840000|2024-08-13 20:10:40|15192.53|15112.53|15192.88|15112.88|15192.88|15112.88|15192.19|15112.19|9
1723579850000|2024-08-13 20:10:50|15193.12|15113.12|15192.16|15112.16|15193.12|15113.12|15192.16|15112.16|10
1723579860000|2024-08-13 20:11:00|15192.07|15112.07|15191.38|15111.38|15192.07|15112.07|15191.06|15111.06|10
1723579870000|2024-08-13 20:11:10|15191.03|15111.03|15191.02|15111.02|15191.66|15111.66|15190.25|15110.25|10
1723579880000|2024-08-13 20:11:20|15192.04|15112.04|15190.27|15110.27|15192.32|15112.32|15190.27|15110.27|9
1723579890000|2024-08-13 20:11:30|15189.8|15109.8|15188.88|15108.88|15189.85|15109.85|15188.88|15108.88|10
1723579900000|2024-08-13 20:11:40|15188.52|15108.52|15186.93|15106.93|15188.53|15108.53|15186.93|15106.93|10
1723579910000|2024-08-13 20:11:50|15187.09|15107.09|15186.81|15106.81|15187.14|15107.14|15186.68|15106.68|10
1723579920000|2024-08-13 20:12:00|15187.06|15107.06|15186.97|15106.97|15187.38|15107.38|15186.95|15106.95|10
1723579930000|2024-08-13 20:12:10|15187.16|15107.16|15186.85|15106.85|15187.16|15107.16|15186.7|15106.7|9
1723579940000|2024-08-13 20:12:20|15186.99|15106.99|15186.83|15106.83|15186.99|15106.99|15186.63|15106.63|9
1723579950000|2024-08-13 20:12:30|15186.84|15106.84|15184.09|15104.09|15186.91|15106.91|15184.09|15104.09|9
1723579960000|2024-08-13 20:12:40|15183.82|15103.82|15181.85|15101.85|15183.82|15103.82|15181.85|15101.85|10
1723579970000|2024-08-13 20:12:50|15182.61|15102.61|15183.85|15103.85|15183.85|15103.85|15182.61|15102.61|9
1723579980000|2024-08-13 20:13:00|15183.79|15103.79|15181.87|15101.87|15183.79|15103.79|15181.87|15101.87|10
1723579990000|2024-08-13 20:13:10|15181.7|15101.7|15181.61|15101.61|15182.72|15102.72|15181.61|15101.61|10
1723580000000|2024-08-13 20:13:20|15181.42|15101.42|15179.15|15099.15|15181.42|15101.42|15179.15|15099.15|10
1723580010000|2024-08-13 20:13:30|15178.94|15098.94|15177.39|15097.39|15179.11|15099.11|15177.39|15097.39|9
1723580020000|2024-08-13 20:13:40|15177.2|15097.2|15177.67|15097.67|15177.73|15097.73|15176.9|15096.9|9
1723580030000|2024-08-13 20:13:50|15178|15098|15178.53|15098.53|15178.53|15098.53|15177.97|15097.97|9
1723580040000|2024-08-13 20:14:00|15177.65|15097.65|15178.48|15098.48|15178.48|15098.48|15177.47|15097.47|10
1723580050000|2024-08-13 20:14:10|15179.15|15099.15|15179.59|15099.59|15179.83|15099.83|15179.15|15099.15|8
1723580060000|2024-08-13 20:14:20|15179.56|15099.56|15177.57|15097.57|15179.56|15099.56|15177.57|15097.57|10
1723580070000|2024-08-13 20:14:30|15176.71|15096.71|15176.77|15096.77|15177.15|15097.15|15176.69|15096.69|10
1723580080000|2024-08-13 20:14:40|15176.46|15096.46|15175.83|15095.83|15176.69|15096.69|15175.78|15095.78|10
1723580090000|2024-08-13 20:14:50|15174.95|15094.95|15173.3|15093.3|15174.95|15094.95|15173.3|15093.3|10
1723580100000|2024-08-13 20:15:00|15173.12|15093.12|15173.16|15093.16|15173.43|15093.43|15173.01|15093.01|9
1723580110000|2024-08-13 20:15:10|15173.4|15093.4|15174.38|15094.38|15174.38|15094.38|15172.53|15092.53|10
1723580120000|2024-08-13 20:15:20|15174.59|15094.59|15168.93|15088.93|15174.59|15094.59|15168.93|15088.93|10
1723580130000|2024-08-13 20:15:30|15168.82|15088.82|15163.39|15083.39|15168.82|15088.82|15163.39|15083.39|10
1723580140000|2024-08-13 20:15:40|15162.98|15082.98|15160.62|15080.62|15162.98|15082.98|15160.62|15080.62|9
1723580150000|2024-08-13 20:15:50|15160.04|15080.04|15159.11|15079.11|15160.04|15080.04|15159.01|15079.01|9
1723580160000|2024-08-13 20:16:00|15159.59|15079.59|15157.27|15077.27|15159.59|15079.59|15155.94|15075.94|10
1723580170000|2024-08-13 20:16:10|15157.91|15077.91|15157.09|15077.09|15157.91|15077.91|15155.69|15075.69|10
1723580180000|2024-08-13 20:16:20|15157.15|15077.15|15155.78|15075.78|15157.15|15077.15|15155.78|15075.78|9
1723580190000|2024-08-13 20:16:30|15155.76|15075.76|15155.89|15075.89|15155.89|15075.89|15155.68|15075.68|10
1723580200000|2024-08-13 20:16:40|15155.9|15075.9|15157.27|15077.27|15157.57|15077.57|15155.9|15075.9|9
1723580210000|2024-08-13 20:16:50|15157.34|15077.34|15156.55|15076.55|15157.34|15077.34|15156.33|15076.33|10
1723580220000|2024-08-13 20:17:00|15156.51|15076.51|15155.84|15075.84|15156.96|15076.96|15155.81|15075.81|10
1723580230000|2024-08-13 20:17:10|15155.82|15075.82|15155.46|15075.46|15155.82|15075.82|15155.3|15075.3|10
1723580240000|2024-08-13 20:17:20|15155.59|15075.59|15155.98|15075.98|15155.98|15075.98|15155.53|15075.53|9
1723580250000|2024-08-13 20:17:30|15156.29|15076.29|15156.83|15076.83|15156.83|15076.83|15156.29|15076.29|8
1723580260000|2024-08-13 20:17:40|15156.84|15076.84|15158.06|15078.06|15158.06|15078.06|15156.84|15076.84|10
1723580270000|2024-08-13 20:17:50|15158.59|15078.59|15159.2|15079.2|15159.21|15079.21|15158.59|15078.59|8
1723580280000|2024-08-13 20:18:00|15159.21|15079.21|15159.04|15079.04|15159.32|15079.32|15158.77|15078.77|9
1723580290000|2024-08-13 20:18:10|15158.89|15078.89|15160.92|15080.92|15160.92|15080.92|15158.89|15078.89|8
1723580300000|2024-08-13 20:18:20|15160.94|15080.94|15160.7|15080.7|15161.23|15081.23|15160.68|15080.68|10
1723580310000|2024-08-13 20:18:30|15160.79|15080.79|15158.15|15078.15|15160.8|15080.8|15158|15078|10
1723580320000|2024-08-13 20:18:40|15157.17|15077.17|15156.42|15076.42|15157.17|15077.17|15156.38|15076.38|8
1723580330000|2024-08-13 20:18:50|15156.38|15076.38|15154.93|15074.93|15156.38|15076.38|15154.65|15074.65|9
1723580340000|2024-08-13 20:19:00|15154.89|15074.89|15153.23|15073.23|15154.89|15074.89|15153.21|15073.21|10
1723580350000|2024-08-13 20:19:10|15153.75|15073.75|15152.61|15072.61|15154.06|15074.06|15152.16|15072.16|10
1723580360000|2024-08-13 20:19:20|15152.79|15072.79|15152.63|15072.63|15153.13|15073.13|15152.63|15072.63|10
1723580370000|2024-08-13 20:19:30|15152.6|15072.6|15152.8|15072.8|15152.99|15072.99|15152.6|15072.6|10
1723580380000|2024-08-13 20:19:40|15152.64|15072.64|15151.37|15071.37|15152.64|15072.64|15151.37|15071.37|9
1723580390000|2024-08-13 20:19:50|15150.89|15070.89|15150.75|15070.75|15151.06|15071.06|15150.72|15070.72|9
1723580400000|2024-08-13 20:20:00|15150.63|15070.63|15150.92|15070.92|15151.48|15071.48|15150.63|15070.63|10
1723580410000|2024-08-13 20:20:10|15150.97|15070.97|15146.21|15066.21|15151.16|15071.16|15146.08|15066.08|9
1723580420000|2024-08-13 20:20:20|15145.98|15065.98|15144.46|15064.46|15146.32|15066.32|15144.43|15064.43|10
1723580430000|2024-08-13 20:20:30|15144.49|15064.49|15144.22|15064.22|15144.5|15064.5|15143.44|15063.44|10
1723580440000|2024-08-13 20:20:40|15144.34|15064.34|15147.09|15067.09|15147.09|15067.09|15144.34|15064.34|10
1723580450000|2024-08-13 20:20:50|15147.11|15067.11|15148.36|15068.36|15148.39|15068.39|15147.11|15067.11|9
1723580460000|2024-08-13 20:21:00|15148.32|15068.32|15148.99|15068.99|15149.1|15069.1|15148.32|15068.32|9
1723580470000|2024-08-13 20:21:10|15148.98|15068.98|15147.23|15067.23|15149|15069|15147.15|15067.15|10
1723580480000|2024-08-13 20:21:20|15147.15|15067.15|15146.58|15066.58|15147.3|15067.3|15146.58|15066.58|10
1723580490000|2024-08-13 20:21:30|15146.32|15066.32|15143.45|15063.45|15146.32|15066.32|15143.45|15063.45|10
1723580500000|2024-08-13 20:21:40|15143.4|15063.4|15142.88|15062.88|15143.47|15063.47|15142.88|15062.88|9
1723580510000|2024-08-13 20:21:50|15143.11|15063.11|15143.5|15063.5|15143.5|15063.5|15142.59|15062.59|10
1723580520000|2024-08-13 20:22:00|15143.7|15063.7|15137.24|15057.24|15143.84|15063.84|15137.12|15057.12|9
1723580530000|2024-08-13 20:22:10|15137.23|15057.23|15137.15|15057.15|15137.41|15057.41|15137.13|15057.13|10
1723580540000|2024-08-13 20:22:20|15137.14|15057.14|15136.85|15056.85|15137.15|15057.15|15136.85|15056.85|10
1723580550000|2024-08-13 20:22:30|15136.89|15056.89|15136.71|15056.71|15136.93|15056.93|15136.69|15056.69|7
1723580560000|2024-08-13 20:22:40|15136.45|15056.45|15136.26|15056.26|15136.92|15056.92|15136.26|15056.26|10
1723580570000|2024-08-13 20:22:50|15136.07|15056.07|15136.02|15056.02|15136.11|15056.11|15135.89|15055.89|10
1723580580000|2024-08-13 20:23:00|15135.99|15055.99|15135.28|15055.28|15135.99|15055.99|15135.11|15055.11|10
1723580590000|2024-08-13 20:23:10|15135.36|15055.36|15136.15|15056.15|15136.15|15056.15|15135.36|15055.36|10
1723580600000|2024-08-13 20:23:20|15136.22|15056.22|15136.34|15056.34|15136.34|15056.34|15135.86|15055.86|10
1723580610000|2024-08-13 20:23:30|15136.6|15056.6|15136.94|15056.94|15136.94|15056.94|15136.52|15056.52|10
1723580620000|2024-08-13 20:23:40|15137.02|15057.02|15136.88|15056.88|15137.06|15057.06|15136.65|15056.65|9
1723580630000|2024-08-13 20:23:50|15136.56|15056.56|15131.92|15051.92|15136.56|15056.56|15131.92|15051.92|9
1723580640000|2024-08-13 20:24:00|15131.91|15051.91|15130.97|15050.97|15131.91|15051.91|15130.9|15050.9|10
1723580650000|2024-08-13 20:24:10|15130.87|15050.87|15130.43|15050.43|15130.87|15050.87|15129.74|15049.74|10
1723580660000|2024-08-13 20:24:20|15130.61|15050.61|15128.92|15048.92|15130.61|15050.61|15128.92|15048.92|10
1723580670000|2024-08-13 20:24:30|15128.94|15048.94|15129.08|15049.08|15129.16|15049.16|15128.75|15048.75|10
1723580680000|2024-08-13 20:24:40|15129.03|15049.03|15130.95|15050.95|15130.95|15050.95|15129.03|15049.03|10
1723580690000|2024-08-13 20:24:50|15130.99|15050.99|15130.69|15050.69|15131.64|15051.64|15130.69|15050.69|7
1723580700000|2024-08-13 20:25:00|15130.63|15050.63|15128.46|15048.46|15130.63|15050.63|15128.46|15048.46|10
1723580710000|2024-08-13 20:25:10|15127.68|15047.68|15126.69|15046.69|15127.69|15047.69|15126.69|15046.69|9
1723580720000|2024-08-13 20:25:20|15126.84|15046.84|15121.67|15041.67|15126.94|15046.94|15121.67|15041.67|10
1723580730000|2024-08-13 20:25:30|15120.89|15040.89|15118.23|15038.23|15120.89|15040.89|15118.16|15038.16|10
1723580740000|2024-08-13 20:25:40|15118.09|15038.09|15118.08|15038.08|15118.2|15038.2|15117.87|15037.87|9
1723580750000|2024-08-13 20:25:50|15117.81|15037.81|15119.51|15039.51|15119.51|15039.51|15117.81|15037.81|9
1723580760000|2024-08-13 20:26:00|15119.94|15039.94|15120.53|15040.53|15120.53|15040.53|15119.69|15039.69|10
1723580770000|2024-08-13 20:26:10|15120.59|15040.59|15120.37|15040.37|15120.59|15040.59|15120.31|15040.31|9
1723580780000|2024-08-13 20:26:20|15120.53|15040.53|15120.44|15040.44|15120.68|15040.68|15120.34|15040.34|10
1723580790000|2024-08-13 20:26:30|15120.36|15040.36|15121.34|15041.34|15121.34|15041.34|15120.35|15040.35|10
1723580800000|2024-08-13 20:26:40|15121.36|15041.36|15122.24|15042.24|15122.24|15042.24|15121.36|15041.36|9
1723580810000|2024-08-13 20:26:50|15122.19|15042.19|15122.09|15042.09|15122.66|15042.66|15122.09|15042.09|10
1723580820000|2024-08-13 20:27:00|15122.07|15042.07|15127.5|15047.5|15127.5|15047.5|15122.07|15042.07|10
1723580830000|2024-08-13 20:27:10|15127.53|15047.53|15130.04|15050.04|15130.13|15050.13|15127.53|15047.53|10
1723580840000|2024-08-13 20:27:20|15130|15050|15124.79|15044.79|15130.13|15050.13|15124.79|15044.79|8
1723580850000|2024-08-13 20:27:30|15124.78|15044.78|15125.29|15045.29|15125.47|15045.47|15124.78|15044.78|10
1723580860000|2024-08-13 20:27:40|15125.43|15045.43|15125.39|15045.39|15125.76|15045.76|15125.32|15045.32|10
1723580870000|2024-08-13 20:27:50|15125.61|15045.61|15126.85|15046.85|15127.15|15047.15|15125.61|15045.61|9
1723580880000|2024-08-13 20:28:00|15126.9|15046.9|15127.64|15047.64|15128.23|15048.23|15126.9|15046.9|9
1723580890000|2024-08-13 20:28:10|15127.63|15047.63|15128.21|15048.21|15128.27|15048.27|15127.63|15047.63|10
1723580900000|2024-08-13 20:28:20|15128.34|15048.34|15129.03|15049.03|15129.26|15049.26|15128.34|15048.34|10
1723580910000|2024-08-13 20:28:30|15128.85|15048.85|15127.18|15047.18|15128.85|15048.85|15126.4|15046.4|9
1723580920000|2024-08-13 20:28:40|15127.08|15047.08|15127.26|15047.26|15127.33|15047.33|15127.08|15047.08|10
1723580930000|2024-08-13 20:28:50|15127.3|15047.3|15125.82|15045.82|15127.3|15047.3|15125.64|15045.64|8
1723580940000|2024-08-13 20:29:00|15125.73|15045.73|15125.9|15045.9|15126.19|15046.19|15125.42|15045.42|10
1723580950000|2024-08-13 20:29:10|15125.92|15045.92|15125.29|15045.29|15125.92|15045.92|15125.12|15045.12|10
1723580960000|2024-08-13 20:29:20|15125.1|15045.1|15125.57|15045.57|15125.93|15045.93|15125.08|15045.08|10
1723580970000|2024-08-13 20:29:30|15125.63|15045.63|15126.33|15046.33|15126.33|15046.33|15125.63|15045.63|10
1723580980000|2024-08-13 20:29:40|15126.42|15046.42|15127.9|15047.9|15127.99|15047.99|15126.42|15046.42|9
1723580990000|2024-08-13 20:29:50|15128.22|15048.22|15128.23|15048.23|15128.27|15048.27|15128.08|15048.08|9
1723581000000|2024-08-13 20:30:00|15128.13|15048.13|15127.31|15047.31|15128.13|15048.13|15127.03|15047.03|10
1723581010000|2024-08-13 20:30:10|15126.62|15046.62|15126.08|15046.08|15126.67|15046.67|15125.74|15045.74|10
1723581020000|2024-08-13 20:30:20|15126.12|15046.12|15127.11|15047.11|15127.11|15047.11|15126.12|15046.12|10
1723581030000|2024-08-13 20:30:30|15127.6|15047.6|15129.87|15049.87|15129.87|15049.87|15127.6|15047.6|10
1723581040000|2024-08-13 20:30:40|15130.09|15050.09|15133.77|15053.77|15133.77|15053.77|15129.96|15049.96|10
1723581050000|2024-08-13 20:30:50|15133.84|15053.84|15133.84|15053.84|15134.38|15054.38|15133.72|15053.72|9
1723581060000|2024-08-13 20:31:00|15135.6|15055.6|15134.92|15054.92|15135.6|15055.6|15134.6|15054.6|9
1723581070000|2024-08-13 20:31:10|15134.86|15054.86|15137.44|15057.44|15137.44|15057.44|15134.86|15054.86|10
1723581080000|2024-08-13 20:31:20|15138|15058|15139.91|15059.91|15139.91|15059.91|15137.92|15057.92|10
1723581090000|2024-08-13 20:31:30|15140.18|15060.18|15141.12|15061.12|15141.14|15061.14|15140.18|15060.18|10
1723581100000|2024-08-13 20:31:40|15141.18|15061.18|15141.2|15061.2|15141.2|15061.2|15140.39|15060.39|9
1723581110000|2024-08-13 20:31:50|15141.27|15061.27|15143.07|15063.07|15143.07|15063.07|15141.27|15061.27|10
1723581120000|2024-08-13 20:32:00|15143.32|15063.32|15146.01|15066.01|15146.01|15066.01|15143.16|15063.16|10
1723581130000|2024-08-13 20:32:10|15146.03|15066.03|15147.25|15067.25|15147.43|15067.43|15145.29|15065.29|10
1723581140000|2024-08-13 20:32:20|15147.48|15067.48|15153.88|15073.88|15153.88|15073.88|15147.3|15067.3|10
1723581150000|2024-08-13 20:32:30|15153.81|15073.81|15155.16|15075.16|15155.38|15075.38|15153.81|15073.81|10
1723581160000|2024-08-13 20:32:40|15154.79|15074.79|15154.44|15074.44|15154.9|15074.9|15154.44|15074.44|9
1723581170000|2024-08-13 20:32:50|15154.35|15074.35|15153.91|15073.91|15154.45|15074.45|15153.62|15073.62|10
1723581180000|2024-08-13 20:33:00|15153.57|15073.57|15151.22|15071.22|15153.57|15073.57|15151.22|15071.22|10
1723581190000|2024-08-13 20:33:10|15150.98|15070.98|15150.05|15070.05|15151.3|15071.3|15150.05|15070.05|10
1723581200000|2024-08-13 20:33:20|15150|15070|15148.19|15068.19|15150|15070|15148.03|15068.03|7
1723581210000|2024-08-13 20:33:30|15148.15|15068.15|15154.86|15074.86|15154.86|15074.86|15148.15|15068.15|10
1723581220000|2024-08-13 20:33:40|15154.88|15074.88|15155.9|15075.9|15156.01|15076.01|15154.88|15074.88|9
1723581230000|2024-08-13 20:33:50|15155.71|15075.71|15157.74|15077.74|15157.74|15077.74|15155.71|15075.71|9
1723581240000|2024-08-13 20:34:00|15157.81|15077.81|15159.15|15079.15|15159.15|15079.15|15157.62|15077.62|10
1723581250000|2024-08-13 20:34:10|15159.2|15079.2|15160.47|15080.47|15160.47|15080.47|15158.7|15078.7|10
1723581260000|2024-08-13 20:34:20|15160.82|15080.82|15159.92|15079.92|15160.99|15080.99|15159.92|15079.92|10
1723581270000|2024-08-13 20:34:30|15159.85|15079.85|15158.97|15078.97|15159.85|15079.85|15158.97|15078.97|10
1723581280000|2024-08-13 20:34:40|15158.95|15078.95|15159.92|15079.92|15160.69|15080.69|15158.95|15078.95|10
1723581290000|2024-08-13 20:34:50|15159.05|15079.05|15158.72|15078.72|15159.05|15079.05|15158.38|15078.38|9
1723581300000|2024-08-13 20:35:00|15158.92|15078.92|15159.13|15079.13|15159.14|15079.14|15158.7|15078.7|10
1723581310000|2024-08-13 20:35:10|15158.92|15078.92|15157.48|15077.48|15158.92|15078.92|15157.48|15077.48|8
1723581320000|2024-08-13 20:35:20|15157.16|15077.16|15153.46|15073.46|15157.16|15077.16|15153.06|15073.06|10
1723581330000|2024-08-13 20:35:30|15153.43|15073.43|15153.6|15073.6|15153.82|15073.82|15153.33|15073.33|10
1723581340000|2024-08-13 20:35:40|15153.5|15073.5|15154.07|15074.07|15154.08|15074.08|15153.23|15073.23|9
1723581350000|2024-08-13 20:35:50|15154.09|15074.09|15153.33|15073.33|15154.17|15074.17|15153.17|15073.17|10
1723581360000|2024-08-13 20:36:00|15153.26|15073.26|15151.7|15071.7|15153.31|15073.31|15151.66|15071.66|10
1723581370000|2024-08-13 20:36:10|15151.58|15071.58|15149.43|15069.43|15151.58|15071.58|15148.76|15068.76|9
1723581380000|2024-08-13 20:36:20|15149.35|15069.35|15149.41|15069.41|15149.61|15069.61|15149.34|15069.34|10
1723581390000|2024-08-13 20:36:30|15149.54|15069.54|15147.86|15067.86|15149.54|15069.54|15147.86|15067.86|8
1723581400000|2024-08-13 20:36:40|15148|15068|15147.16|15067.16|15148.05|15068.05|15146.4|15066.4|9
1723581410000|2024-08-13 20:36:50|15146.7|15066.7|15137.65|15057.65|15146.7|15066.7|15137.65|15057.65|10
1723581420000|2024-08-13 20:37:00|15137.55|15057.55|15135.64|15055.64|15137.55|15057.55|15135.64|15055.64|8
1723581430000|2024-08-13 20:37:10|15136.01|15056.01|15134.77|15054.77|15136.03|15056.03|15134.66|15054.66|10
1723581440000|2024-08-13 20:37:20|15134.88|15054.88|15135.56|15055.56|15136.02|15056.02|15134.81|15054.81|10
1723581450000|2024-08-13 20:37:30|15135.63|15055.63|15138.26|15058.26|15138.26|15058.26|15135.63|15055.63|9
1723581460000|2024-08-13 20:37:40|15138.35|15058.35|15136.04|15056.04|15138.35|15058.35|15135.98|15055.98|10
1723581470000|2024-08-13 20:37:50|15136.05|15056.05|15136.16|15056.16|15136.36|15056.36|15135.91|15055.91|9
1723581480000|2024-08-13 20:38:00|15136.4|15056.4|15136.41|15056.41|15136.58|15056.58|15136.12|15056.12|9
1723581490000|2024-08-13 20:38:10|15136.44|15056.44|15137.02|15057.02|15137.02|15057.02|15136.41|15056.41|7
1723581500000|2024-08-13 20:38:20|15137.01|15057.01|15137.2|15057.2|15137.2|15057.2|15136.97|15056.97|10
1723581510000|2024-08-13 20:38:30|15136.37|15056.37|15135.7|15055.7|15136.37|15056.37|15135.48|15055.48|10
1723581520000|2024-08-13 20:38:40|15135.94|15055.94|15136.13|15056.13|15136.17|15056.17|15135.94|15055.94|10
1723581530000|2024-08-13 20:38:50|15135.91|15055.91|15135.98|15055.98|15136.01|15056.01|15135.87|15055.87|9
1723581540000|2024-08-13 20:39:00|15135.91|15055.91|15136.87|15056.87|15136.96|15056.96|15135.91|15055.91|9
1723581550000|2024-08-13 20:39:10|15136.86|15056.86|15137.35|15057.35|15137.35|15057.35|15136.21|15056.21|10
1723581560000|2024-08-13 20:39:20|15137.23|15057.23|15134.21|15054.21|15137.23|15057.23|15134.21|15054.21|10
1723581570000|2024-08-13 20:39:30|15133.98|15053.98|15136.26|15056.26|15136.28|15056.28|15132.57|15052.57|10
1723581580000|2024-08-13 20:39:40|15136.24|15056.24|15136.17|15056.17|15136.25|15056.25|15136.16|15056.16|10
1723581590000|2024-08-13 20:39:50|15136.11|15056.11|15136.1|15056.1|15136.24|15056.24|15136.06|15056.06|10
1723581600000|2024-08-13 20:40:00|15136.12|15056.12|15136.25|15056.25|15136.26|15056.26|15136|15056|9
1723581610000|2024-08-13 20:40:10|15136.28|15056.28|15135.75|15055.75|15136.32|15056.32|15135.73|15055.73|9
1723581620000|2024-08-13 20:40:20|15135.23|15055.23|15134.2|15054.2|15135.23|15055.23|15133.72|15053.72|10
1723581630000|2024-08-13 20:40:30|15135.09|15055.09|15135.23|15055.23|15135.7|15055.7|15134.84|15054.84|10
1723581640000|2024-08-13 20:40:40|15135.14|15055.14|15134.91|15054.91|15135.57|15055.57|15134.91|15054.91|10
1723581650000|2024-08-13 20:40:50|15134.98|15054.98|15132.92|15052.92|15134.98|15054.98|15132.76|15052.76|10
1723581660000|2024-08-13 20:41:00|15132.89|15052.89|15133.41|15053.41|15133.41|15053.41|15132.89|15052.89|10
1723581670000|2024-08-13 20:41:10|15133.47|15053.47|15133.46|15053.46|15133.49|15053.49|15133.14|15053.14|10
1723581680000|2024-08-13 20:41:20|15134.47|15054.47|15134.94|15054.94|15134.94|15054.94|15134.47|15054.47|9
1723581690000|2024-08-13 20:41:30|15134.93|15054.93|15137.33|15057.33|15137.33|15057.33|15134.93|15054.93|9
1723581700000|2024-08-13 20:41:40|15137.59|15057.59|15139.31|15059.31|15139.31|15059.31|15137.59|15057.59|9
1723581710000|2024-08-13 20:41:50|15139.33|15059.33|15139.6|15059.6|15139.73|15059.73|15139.33|15059.33|10
1723581720000|2024-08-13 20:42:00|15139.64|15059.64|15139.34|15059.34|15139.69|15059.69|15139.18|15059.18|9
1723581730000|2024-08-13 20:42:10|15139.04|15059.04|15138.95|15058.95|15139.35|15059.35|15138.86|15058.86|10
1723581740000|2024-08-13 20:42:20|15138.84|15058.84|15138.85|15058.85|15138.96|15058.96|15138.84|15058.84|10
1723581750000|2024-08-13 20:42:30|15138.92|15058.92|15140.16|15060.16|15140.16|15060.16|15138.92|15058.92|9
1723581760000|2024-08-13 20:42:40|15140.27|15060.27|15140.45|15060.45|15140.45|15060.45|15140.27|15060.27|7
1723581770000|2024-08-13 20:42:50|15140.5|15060.5|15140.84|15060.84|15140.84|15060.84|15140.46|15060.46|7
1723581780000|2024-08-13 20:43:00|15140.9|15060.9|15143.38|15063.38|15143.5|15063.5|15140.9|15060.9|9
1723581790000|2024-08-13 20:43:10|15143.74|15063.74|15143.07|15063.07|15143.98|15063.98|15142.56|15062.56|10
1723581800000|2024-08-13 20:43:20|15143.09|15063.09|15142.44|15062.44|15143.09|15063.09|15142.44|15062.44|10
1723581810000|2024-08-13 20:43:30|15142.38|15062.38|15143.72|15063.72|15143.73|15063.73|15142.35|15062.35|10
1723581820000|2024-08-13 20:43:40|15143.73|15063.73|15145.74|15065.74|15145.79|15065.79|15143.67|15063.67|10
1723581830000|2024-08-13 20:43:50|15146.36|15066.36|15146.84|15066.84|15146.84|15066.84|15146.35|15066.35|9
1723581840000|2024-08-13 20:44:00|15146.92|15066.92|15147|15067|15147.04|15067.04|15146.19|15066.19|10
1723581850000|2024-08-13 20:44:10|15146.95|15066.95|15147.32|15067.32|15147.63|15067.63|15146.91|15066.91|10
1723581860000|2024-08-13 20:44:20|15147.29|15067.29|15148.02|15068.02|15148.02|15068.02|15147.29|15067.29|10
1723581870000|2024-08-13 20:44:30|15148.1|15068.1|15148.22|15068.22|15148.29|15068.29|15148.01|15068.01|9
1723581880000|2024-08-13 20:44:40|15148.48|15068.48|15150.2|15070.2|15150.2|15070.2|15148.48|15068.48|9
1723581890000|2024-08-13 20:44:50|15150.61|15070.61|15151.92|15071.92|15151.95|15071.95|15150.61|15070.61|9
1723581900000|2024-08-13 20:45:00|15151.94|15071.94|15149.56|15069.56|15152.02|15072.02|15149.56|15069.56|10
1723581910000|2024-08-13 20:45:10|15149.38|15069.38|15151.16|15071.16|15151.17|15071.17|15149.33|15069.33|10
1723581920000|2024-08-13 20:45:20|15151.2|15071.2|15151.77|15071.77|15151.77|15071.77|15151.12|15071.12|10
1723581930000|2024-08-13 20:45:30|15151.68|15071.68|15153.25|15073.25|15153.32|15073.32|15151.68|15071.68|8
1723581940000|2024-08-13 20:45:40|15153.59|15073.59|15154.14|15074.14|15154.31|15074.31|15153.54|15073.54|10
1723581950000|2024-08-13 20:45:50|15154.13|15074.13|15154.36|15074.36|15154.81|15074.81|15154.13|15074.13|9
1723581960000|2024-08-13 20:46:00|15153.54|15073.54|15154.55|15074.55|15154.55|15074.55|15153.47|15073.47|8
1723581970000|2024-08-13 20:46:10|15154.87|15074.87|15155.76|15075.76|15156.13|15076.13|15154.75|15074.75|9
1723581980000|2024-08-13 20:46:20|15155.54|15075.54|15154.71|15074.71|15155.62|15075.62|15154.66|15074.66|10
1723581990000|2024-08-13 20:46:30|15154.65|15074.65|15153.44|15073.44|15154.65|15074.65|15153.26|15073.26|10
1723582000000|2024-08-13 20:46:40|15153.5|15073.5|15152.9|15072.9|15153.5|15073.5|15152.87|15072.87|10
1723582010000|2024-08-13 20:46:50|15153.1|15073.1|15151.99|15071.99|15153.3|15073.3|15151.99|15071.99|10
1723582020000|2024-08-13 20:47:00|15151.75|15071.75|15152.66|15072.66|15152.66|15072.66|15151.75|15071.75|9
1723582030000|2024-08-13 20:47:10|15153.03|15073.03|15154.48|15074.48|15154.48|15074.48|15153.03|15073.03|10
1723582040000|2024-08-13 20:47:20|15154.55|15074.55|15153.11|15073.11|15155.01|15075.01|15153.06|15073.06|8
1723582050000|2024-08-13 20:47:30|15153.1|15073.1|15152.97|15072.97|15153.23|15073.23|15152.91|15072.91|10
1723582060000|2024-08-13 20:47:40|15152.64|15072.64|15152.21|15072.21|15152.85|15072.85|15152.07|15072.07|10
1723582070000|2024-08-13 20:47:50|15152.13|15072.13|15149.96|15069.96|15152.13|15072.13|15149.96|15069.96|10
1723582080000|2024-08-13 20:48:00|15150.08|15070.08|15148.53|15068.53|15150.08|15070.08|15148.53|15068.53|8
1723582090000|2024-08-13 20:48:10|15148.28|15068.28|15147.96|15067.96|15148.62|15068.62|15147.8|15067.8|10
1723582100000|2024-08-13 20:48:20|15148.03|15068.03|15147.05|15067.05|15148.08|15068.08|15146.86|15066.86|10
1723582110000|2024-08-13 20:48:30|15147.11|15067.11|15147.15|15067.15|15147.3|15067.3|15146.84|15066.84|10
1723582120000|2024-08-13 20:48:40|15147.08|15067.08|15146.84|15066.84|15147.13|15067.13|15146.84|15066.84|10
1723582130000|2024-08-13 20:48:50|15146.66|15066.66|15144.96|15064.96|15146.66|15066.66|15144.96|15064.96|10
1723582140000|2024-08-13 20:49:00|15144.88|15064.88|15144.58|15064.58|15144.88|15064.88|15144.5|15064.5|8
1723582150000|2024-08-13 20:49:10|15144.56|15064.56|15144.85|15064.85|15145.41|15065.41|15144.56|15064.56|10
1723582160000|2024-08-13 20:49:20|15144.84|15064.84|15144.48|15064.48|15144.84|15064.84|15143.61|15063.61|10
1723582170000|2024-08-13 20:49:30|15144.72|15064.72|15144.51|15064.51|15144.72|15064.72|15144.29|15064.29|10
1723582180000|2024-08-13 20:49:40|15144.6|15064.6|15144.94|15064.94|15144.96|15064.96|15144.44|15064.44|8
1723582190000|2024-08-13 20:49:50|15144.89|15064.89|15147.47|15067.47|15147.47|15067.47|15144.89|15064.89|10
1723582200000|2024-08-13 20:50:00|15147.48|15067.48|15147.07|15067.07|15147.48|15067.48|15146.98|15066.98|9
1723582210000|2024-08-13 20:50:10|15147.18|15067.18|15147.2|15067.2|15147.2|15067.2|15146.74|15066.74|10
1723582220000|2024-08-13 20:50:20|15147.07|15067.07|15147.03|15067.03|15147.11|15067.11|15147.02|15067.02|8
1723582230000|2024-08-13 20:50:30|15146.88|15066.88|15147.08|15067.08|15147.08|15067.08|15146.79|15066.79|10
1723582240000|2024-08-13 20:50:40|15146.98|15066.98|15154.32|15074.32|15154.32|15074.32|15146.94|15066.94|10
1723582250000|2024-08-13 20:50:50|15153.98|15073.98|15155.19|15075.19|15155.19|15075.19|15153.98|15073.98|9
1723582260000|2024-08-13 20:51:00|15155.31|15075.31|15158.32|15078.32|15158.32|15078.32|15155.18|15075.18|10
1723582270000|2024-08-13 20:51:10|15158.37|15078.37|15159.24|15079.24|15159.38|15079.38|15158.37|15078.37|9
1723582280000|2024-08-13 20:51:20|15158.82|15078.82|15158.9|15078.9|15159.05|15079.05|15158.73|15078.73|9
1723582290000|2024-08-13 20:51:30|15159.04|15079.04|15159.07|15079.07|15160.01|15080.01|15158.99|15078.99|9
1723582300000|2024-08-13 20:51:40|15158.58|15078.58|15157.77|15077.77|15158.58|15078.58|15157.18|15077.18|10
1723582310000|2024-08-13 20:51:50|15157.67|15077.67|15159.46|15079.46|15159.46|15079.46|15157.13|15077.13|10
1723582320000|2024-08-13 20:52:00|15159.35|15079.35|15158.94|15078.94|15159.44|15079.44|15158.94|15078.94|10
1723582330000|2024-08-13 20:52:10|15158.35|15078.35|15155.32|15075.32|15158.35|15078.35|15155.32|15075.32|10
1723582340000|2024-08-13 20:52:20|15154.76|15074.76|15154.47|15074.47|15154.76|15074.76|15154.18|15074.18|10
1723582350000|2024-08-13 20:52:30|15154.51|15074.51|15153.93|15073.93|15154.64|15074.64|15153.93|15073.93|10
1723582360000|2024-08-13 20:52:40|15153.96|15073.96|15153.29|15073.29|15153.96|15073.96|15153.29|15073.29|8
1723582370000|2024-08-13 20:52:50|15153.23|15073.23|15152.61|15072.61|15153.23|15073.23|15152.56|15072.56|8
1723582380000|2024-08-13 20:53:00|15152.62|15072.62|15153.62|15073.62|15153.62|15073.62|15152.48|15072.48|9
1723582390000|2024-08-13 20:53:10|15153.63|15073.63|15153.27|15073.27|15153.8|15073.8|15153.26|15073.26|10
1723582400000|2024-08-13 20:53:20|15153.42|15073.42|15153.93|15073.93|15153.93|15073.93|15153.42|15073.42|9
1723582410000|2024-08-13 20:53:30|15153.87|15073.87|15155.93|15075.93|15155.93|15075.93|15153.86|15073.86|10
1723582420000|2024-08-13 20:53:40|15155.95|15075.95|15157.16|15077.16|15157.16|15077.16|15155.93|15075.93|10
1723582430000|2024-08-13 20:53:50|15157.33|15077.33|15160.57|15080.57|15160.57|15080.57|15157.33|15077.33|10
1723582440000|2024-08-13 20:54:00|15160.69|15080.69|15161.57|15081.57|15161.89|15081.89|15160.42|15080.42|10
1723582450000|2024-08-13 20:54:10|15161.7|15081.7|15160.7|15080.7|15161.7|15081.7|15160.63|15080.63|9
1723582460000|2024-08-13 20:54:20|15160.83|15080.83|15160.5|15080.5|15160.83|15080.83|15160.4|15080.4|8
1723582470000|2024-08-13 20:54:30|15160.49|15080.49|15160.09|15080.09|15160.53|15080.53|15160.04|15080.04|9
1723582480000|2024-08-13 20:54:40|15160.07|15080.07|15157.43|15077.43|15160.07|15080.07|15157.43|15077.43|10
1723582490000|2024-08-13 20:54:50|15157.45|15077.45|15157.58|15077.58|15157.58|15077.58|15157.42|15077.42|5
1723582500000|2024-08-13 20:55:00|15157.56|15077.56|15158.14|15078.14|15158.22|15078.22|15157.56|15077.56|9
1723582510000|2024-08-13 20:55:10|15158.1|15078.1|15159.29|15079.29|15159.29|15079.29|15158.1|15078.1|8
1723582520000|2024-08-13 20:55:20|15159.1|15079.1|15158.94|15078.94|15159.46|15079.46|15158.94|15078.94|10
1723582530000|2024-08-13 20:55:30|15159.05|15079.05|15157.92|15077.92|15159.05|15079.05|15157.79|15077.79|10
1723582540000|2024-08-13 20:55:40|15157.95|15077.95|15159.19|15079.19|15159.19|15079.19|15157.93|15077.93|8
1723582550000|2024-08-13 20:55:50|15159.46|15079.46|15158.35|15078.35|15159.58|15079.58|15158.33|15078.33|10
1723582560000|2024-08-13 20:56:00|15158.39|15078.39|15157.38|15077.38|15158.39|15078.39|15157.38|15077.38|9
1723582570000|2024-08-13 20:56:10|15156.15|15076.15|15156.67|15076.67|15156.67|15076.67|15155.06|15075.06|10
1723582580000|2024-08-13 20:56:20|15156.72|15076.72|15156.68|15076.68|15156.83|15076.83|15156.47|15076.47|10
1723582590000|2024-08-13 20:56:30|15156.65|15076.65|15155.5|15075.5|15156.65|15076.65|15155.28|15075.28|10
1723582600000|2024-08-13 20:56:40|15155.53|15075.53|15151.27|15071.27|15155.53|15075.53|15151.27|15071.27|10
1723582610000|2024-08-13 20:56:50|15151.19|15071.19|15150.8|15070.8|15151.28|15071.28|15150.79|15070.79|10
1723582620000|2024-08-13 20:57:00|15150.78|15070.78|15151.1|15071.1|15151.46|15071.46|15150.78|15070.78|9
1723582630000|2024-08-13 20:57:10|15151.04|15071.04|15146.99|15066.99|15151.04|15071.04|15146.99|15066.99|10
1723582640000|2024-08-13 20:57:20|15147.05|15067.05|15146.25|15066.25|15147.21|15067.21|15146.24|15066.24|9
1723582650000|2024-08-13 20:57:30|15145.95|15065.95|15145.75|15065.75|15146.04|15066.04|15144.82|15064.82|9
1723582660000|2024-08-13 20:57:40|15146.01|15066.01|15143.12|15063.12|15146.01|15066.01|15143.12|15063.12|10
1723582670000|2024-08-13 20:57:50|15143.01|15063.01|15142.03|15062.03|15143.18|15063.18|15142.03|15062.03|8
1723582680000|2024-08-13 20:58:00|15142.12|15062.12|15140.87|15060.87|15142.44|15062.44|15140.78|15060.78|10
1723582690000|2024-08-13 20:58:10|15140.47|15060.47|15140.41|15060.41|15140.73|15060.73|15140.23|15060.23|10
1723582700000|2024-08-13 20:58:20|15140.06|15060.06|15139.36|15059.36|15140.4|15060.4|15139.36|15059.36|10
1723582710000|2024-08-13 20:58:30|15139.38|15059.38|15139.24|15059.24|15139.38|15059.38|15139.24|15059.24|8
1723582720000|2024-08-13 20:58:40|15139.26|15059.26|15139.06|15059.06|15139.34|15059.34|15139.06|15059.06|7
1723582730000|2024-08-13 20:58:50|15139.1|15059.1|15136.49|15056.49|15139.25|15059.25|15136.19|15056.19|10
1723582740000|2024-08-13 20:59:00|15136.31|15056.31|15135.79|15055.79|15136.35|15056.35|15135.77|15055.77|8
1723582750000|2024-08-13 20:59:10|15135.84|15055.84|15135.27|15055.27|15135.87|15055.87|15135.27|15055.27|9
1723582760000|2024-08-13 20:59:20|15135.4|15055.4|15135.14|15055.14|15135.4|15055.4|15134.9|15054.9|9
1723582770000|2024-08-13 20:59:30|15135.13|15055.13|15135.46|15055.46|15135.46|15055.46|15135.13|15055.13|8
1723582780000|2024-08-13 20:59:40|15135.62|15055.62|15134.75|15054.75|15135.71|15055.71|15134.75|15054.75|9
1723582790000|2024-08-13 20:59:50|15134.45|15054.45|15134.04|15054.04|15134.6|15054.6|15133.96|15053.96|10
1723582800000|2024-08-13 21:00:00|15134.1|15054.1|15131.64|15051.64|15134.1|15054.1|15131.64|15051.64|8
1723582810000|2024-08-13 21:00:10|15131.56|15051.56|15131.69|15051.69|15131.69|15051.69|15130.83|15050.83|10
1723582820000|2024-08-13 21:00:20|15131.93|15051.93|15131.73|15051.73|15132.09|15052.09|15131.54|15051.54|10
1723582830000|2024-08-13 21:00:30|15131.27|15051.27|15128.36|15048.36|15131.47|15051.47|15128.11|15048.11|9
1723582840000|2024-08-13 21:00:40|15128.33|15048.33|15128.65|15048.65|15128.68|15048.68|15128.33|15048.33|10
1723582850000|2024-08-13 21:00:50|15128.68|15048.68|15129.72|15049.72|15129.8|15049.8|15128.57|15048.57|9
1723582860000|2024-08-13 21:01:00|15130.08|15050.08|15131.76|15051.76|15131.76|15051.76|15130.08|15050.08|10
1723582870000|2024-08-13 21:01:10|15131.83|15051.83|15132.66|15052.66|15132.66|15052.66|15131.83|15051.83|10
1723582880000|2024-08-13 21:01:20|15132.79|15052.79|15133.54|15053.54|15133.54|15053.54|15132.7|15052.7|10
1723582890000|2024-08-13 21:01:30|15133.58|15053.58|15135.11|15055.11|15135.11|15055.11|15133.58|15053.58|10
1723582900000|2024-08-13 21:01:40|15135.12|15055.12|15136.25|15056.25|15136.29|15056.29|15135.12|15055.12|9
1723582910000|2024-08-13 21:01:50|15136.29|15056.29|15138.2|15058.2|15138.2|15058.2|15136.27|15056.27|10
1723582920000|2024-08-13 21:02:00|15138.5|15058.5|15139.58|15059.58|15139.58|15059.58|15138.5|15058.5|10
1723582930000|2024-08-13 21:02:10|15139.88|15059.88|15139.55|15059.55|15139.88|15059.88|15139.41|15059.41|10
1723582940000|2024-08-13 21:02:20|15140.29|15060.29|15141.68|15061.68|15141.68|15061.68|15140.29|15060.29|10
1723582950000|2024-08-13 21:02:30|15141.98|15061.98|15140.33|15060.33|15141.98|15061.98|15140.33|15060.33|9
1723582960000|2024-08-13 21:02:40|15139.81|15059.81|15138.68|15058.68|15139.97|15059.97|15138.68|15058.68|10
1723582970000|2024-08-13 21:02:50|15138.4|15058.4|15137.92|15057.92|15138.4|15058.4|15137.92|15057.92|10
1723582980000|2024-08-13 21:03:00|15137.76|15057.76|15137.84|15057.84|15137.93|15057.93|15137.67|15057.67|10
1723582990000|2024-08-13 21:03:10|15137.75|15057.75|15138.01|15058.01|15138.16|15058.16|15137.75|15057.75|10
1723583000000|2024-08-13 21:03:20|15137.92|15057.92|15137.49|15057.49|15137.94|15057.94|15137.45|15057.45|10
1723583010000|2024-08-13 21:03:30|15137.29|15057.29|15137.84|15057.84|15137.96|15057.96|15137.29|15057.29|10
1723583020000|2024-08-13 21:03:40|15137.93|15057.93|15137.71|15057.71|15138.16|15058.16|15137.7|15057.7|10
1723583030000|2024-08-13 21:03:50|15137.85|15057.85|15138.51|15058.51|15138.84|15058.84|15137.85|15057.85|9
1723583040000|2024-08-13 21:04:00|15138.13|15058.13|15138.04|15058.04|15138.13|15058.13|15137.61|15057.61|10
1723583050000|2024-08-13 21:04:10|15138.08|15058.08|15138.7|15058.7|15138.7|15058.7|15137.99|15057.99|10
1723583060000|2024-08-13 21:04:20|15138.72|15058.72|15138.28|15058.28|15138.72|15058.72|15138.28|15058.28|9
1723583070000|2024-08-13 21:04:30|15138.26|15058.26|15138.77|15058.77|15138.77|15058.77|15137.93|15057.93|9
1723583080000|2024-08-13 21:04:40|15138.68|15058.68|15138.74|15058.74|15138.79|15058.79|15138.66|15058.66|8
1723583090000|2024-08-13 21:04:50|15138.75|15058.75|15139.18|15059.18|15139.18|15059.18|15138.74|15058.74|10
1723583100000|2024-08-13 21:05:00|15139.14|15059.14|15134.89|15054.89|15139.14|15059.14|15134.89|15054.89|9
1723583110000|2024-08-13 21:05:10|15135.04|15055.04|15130.94|15050.94|15135.4|15055.4|15130.94|15050.94|10
1723583120000|2024-08-13 21:05:20|15130.37|15050.37|15126.78|15046.78|15130.37|15050.37|15126.71|15046.71|10
1723583130000|2024-08-13 21:05:30|15127.23|15047.23|15126.49|15046.49|15127.43|15047.43|15126.49|15046.49|10
1723583140000|2024-08-13 21:05:40|15126.37|15046.37|15125.87|15045.87|15126.39|15046.39|15125.87|15045.87|9
1723583150000|2024-08-13 21:05:50|15126.01|15046.01|15124.59|15044.59|15126.31|15046.31|15124.02|15044.02|9
1723583160000|2024-08-13 21:06:00|15124.3|15044.3|15124.07|15044.07|15124.3|15044.3|15124.02|15044.02|10
1723583170000|2024-08-13 21:06:10|15124.24|15044.24|15124.7|15044.7|15125.03|15045.03|15124.24|15044.24|10
1723583180000|2024-08-13 21:06:20|15124.2|15044.2|15123.96|15043.96|15124.48|15044.48|15123.83|15043.83|9
1723583190000|2024-08-13 21:06:30|15123.98|15043.98|15123.72|15043.72|15124.26|15044.26|15123.72|15043.72|10
1723583200000|2024-08-13 21:06:40|15123.62|15043.62|15120.87|15040.87|15123.62|15043.62|15120.87|15040.87|10
1723583210000|2024-08-13 21:06:50|15120.5|15040.5|15118.8|15038.8|15120.53|15040.53|15118.69|15038.69|10
1723583220000|2024-08-13 21:07:00|15118.91|15038.91|15119.97|15039.97|15119.97|15039.97|15118.91|15038.91|10
1723583230000|2024-08-13 21:07:10|15120.06|15040.06|15119.76|15039.76|15120.17|15040.17|15119.72|15039.72|9
1723583240000|2024-08-13 21:07:20|15119.85|15039.85|15119.32|15039.32|15119.9|15039.9|15119.13|15039.13|10
1723583250000|2024-08-13 21:07:30|15119.5|15039.5|15118.8|15038.8|15119.5|15039.5|15118.8|15038.8|10
1723583260000|2024-08-13 21:07:40|15118.52|15038.52|15117.66|15037.66|15118.52|15038.52|15117.61|15037.61|9
1723583270000|2024-08-13 21:07:50|15117.58|15037.58|15116.84|15036.84|15117.58|15037.58|15116.69|15036.69|10
1723583280000|2024-08-13 21:08:00|15117|15037|15117.76|15037.76|15117.83|15037.83|15117|15037|10
1723583290000|2024-08-13 21:08:10|15117.82|15037.82|15117.83|15037.83|15117.84|15037.84|15117.41|15037.41|9
1723583300000|2024-08-13 21:08:20|15117.82|15037.82|15119.9|15039.9|15119.9|15039.9|15117.82|15037.82|10
1723583310000|2024-08-13 21:08:30|15119.98|15039.98|15121.04|15041.04|15121.13|15041.13|15119.98|15039.98|10
1723583320000|2024-08-13 21:08:40|15121.09|15041.09|15121.5|15041.5|15121.93|15041.93|15121.09|15041.09|10
1723583330000|2024-08-13 21:08:50|15121.62|15041.62|15122.29|15042.29|15122.36|15042.36|15121.62|15041.62|9
1723583340000|2024-08-13 21:09:00|15122.3|15042.3|15122.54|15042.54|15122.58|15042.58|15122.3|15042.3|9
1723583350000|2024-08-13 21:09:10|15122.7|15042.7|15124.19|15044.19|15124.36|15044.36|15122.7|15042.7|10
1723583360000|2024-08-13 21:09:20|15124.22|15044.22|15124.91|15044.91|15124.91|15044.91|15124.2|15044.2|10
1723583370000|2024-08-13 21:09:30|15124.96|15044.96|15126.93|15046.93|15127|15047|15124.96|15044.96|10
1723583380000|2024-08-13 21:09:40|15126.76|15046.76|15128.49|15048.49|15128.7|15048.7|15126.76|15046.76|10
1723583390000|2024-08-13 21:09:50|15128.89|15048.89|15130.87|15050.87|15130.87|15050.87|15128.89|15048.89|10
1723583400000|2024-08-13 21:10:00|15131.42|15051.42|15133.2|15053.2|15133.2|15053.2|15131.42|15051.42|9
1723583410000|2024-08-13 21:10:10|15133.18|15053.18|15132.88|15052.88|15133.19|15053.19|15132.69|15052.69|9
1723583420000|2024-08-13 21:10:20|15132.34|15052.34|15130.48|15050.48|15132.34|15052.34|15130.48|15050.48|9
1723583430000|2024-08-13 21:10:30|15130.5|15050.5|15130.9|15050.9|15130.95|15050.95|15130.5|15050.5|10
1723583440000|2024-08-13 21:10:40|15130.75|15050.75|15130.49|15050.49|15130.75|15050.75|15130.49|15050.49|7
1723583450000|2024-08-13 21:10:50|15130.55|15050.55|15130.4|15050.4|15130.62|15050.62|15130.4|15050.4|8
1723583460000|2024-08-13 21:11:00|15129.74|15049.74|15128.86|15048.86|15129.74|15049.74|15128.5|15048.5|10
1723583470000|2024-08-13 21:11:10|15128.58|15048.58|15128.57|15048.57|15128.58|15048.58|15128.34|15048.34|7
1723583480000|2024-08-13 21:11:20|15128.64|15048.64|15128.15|15048.15|15128.81|15048.81|15128.15|15048.15|10
1723583490000|2024-08-13 21:11:30|15128.09|15048.09|15127.04|15047.04|15128.09|15048.09|15126.92|15046.92|9
1723583500000|2024-08-13 21:11:40|15127.03|15047.03|15126.94|15046.94|15127.29|15047.29|15126.94|15046.94|7
1723583510000|2024-08-13 21:11:50|15127.23|15047.23|15125.37|15045.37|15127.23|15047.23|15125.37|15045.37|10
1723583520000|2024-08-13 21:12:00|15125.21|15045.21|15123.72|15043.72|15125.21|15045.21|15123.67|15043.67|9
1723583530000|2024-08-13 21:12:10|15123.48|15043.48|15123.7|15043.7|15123.7|15043.7|15123.01|15043.01|10
1723583540000|2024-08-13 21:12:20|15123.57|15043.57|15124.05|15044.05|15124.11|15044.11|15123.56|15043.56|9
1723583550000|2024-08-13 21:12:30|15124.02|15044.02|15123.59|15043.59|15124.11|15044.11|15123.59|15043.59|9
1723583560000|2024-08-13 21:12:40|15123.6|15043.6|15124.33|15044.33|15124.33|15044.33|15123.59|15043.59|9
1723583570000|2024-08-13 21:12:50|15124.62|15044.62|15125.05|15045.05|15125.11|15045.11|15124.47|15044.47|10
1723583580000|2024-08-13 21:13:00|15125.5|15045.5|15125.52|15045.52|15125.54|15045.54|15125.27|15045.27|9
1723583590000|2024-08-13 21:13:10|15126.14|15046.14|15126.78|15046.78|15126.78|15046.78|15126.14|15046.14|9
1723583600000|2024-08-13 21:13:20|15126.6|15046.6|15126.65|15046.65|15126.83|15046.83|15126.56|15046.56|10
1723583610000|2024-08-13 21:13:30|15126.66|15046.66|15126.09|15046.09|15126.69|15046.69|15126.09|15046.09|9
1723583620000|2024-08-13 21:13:40|15126.74|15046.74|15129.71|15049.71|15129.71|15049.71|15126.74|15046.74|10
1723583630000|2024-08-13 21:13:50|15129.82|15049.82|15129.96|15049.96|15129.99|15049.99|15129.54|15049.54|10
1723583640000|2024-08-13 21:14:00|15129.91|15049.91|15128.57|15048.57|15129.93|15049.93|15128.57|15048.57|9
1723583650000|2024-08-13 21:14:10|15128.67|15048.67|15128.44|15048.44|15128.91|15048.91|15128.37|15048.37|10
1723583660000|2024-08-13 21:14:20|15128.46|15048.46|15128.37|15048.37|15128.54|15048.54|15128.28|15048.28|10
1723583670000|2024-08-13 21:14:30|15128.35|15048.35|15127.83|15047.83|15128.39|15048.39|15127.73|15047.73|7
1723583680000|2024-08-13 21:14:40|15127.66|15047.66|15128.07|15048.07|15128.11|15048.11|15127.66|15047.66|9
1723583690000|2024-08-13 21:14:50|15128.06|15048.06|15128.48|15048.48|15128.55|15048.55|15128.06|15048.06|10
1723583700000|2024-08-13 21:15:00|15128.43|15048.43|15128.64|15048.64|15129.34|15049.34|15128.43|15048.43|10
1723583710000|2024-08-13 21:15:10|15128.52|15048.52|15128.77|15048.77|15128.77|15048.77|15128.34|15048.34|9
1723583720000|2024-08-13 21:15:20|15129.02|15049.02|15130.01|15050.01|15130.01|15050.01|15129.02|15049.02|8
1723583730000|2024-08-13 21:15:30|15129.99|15049.99|15131.3|15051.3|15131.3|15051.3|15129.94|15049.94|9
1723583740000|2024-08-13 21:15:40|15131.31|15051.31|15134.2|15054.2|15134.23|15054.23|15131.31|15051.31|9
1723583750000|2024-08-13 21:15:50|15134.3|15054.3|15137.06|15057.06|15137.06|15057.06|15134.09|15054.09|9
1723583760000|2024-08-13 21:16:00|15137.95|15057.95|15136.51|15056.51|15138.35|15058.35|15136.44|15056.44|10
1723583770000|2024-08-13 21:16:10|15136.76|15056.76|15138.12|15058.12|15138.12|15058.12|15136.76|15056.76|10
1723583780000|2024-08-13 21:16:20|15138.41|15058.41|15141.85|15061.85|15142.16|15062.16|15138.41|15058.41|10
1723583790000|2024-08-13 21:16:30|15142.09|15062.09|15145.34|15065.34|15145.34|15065.34|15142.09|15062.09|10
1723583800000|2024-08-13 21:16:40|15146.82|15066.82|15144.88|15064.88|15147.04|15067.04|15144.69|15064.69|10
1723583810000|2024-08-13 21:16:50|15144.99|15064.99|15145.21|15065.21|15145.48|15065.48|15144.66|15064.66|10
1723583820000|2024-08-13 21:17:00|15145.36|15065.36|15143.67|15063.67|15145.69|15065.69|15143.57|15063.57|10
1723583830000|2024-08-13 21:17:10|15143.56|15063.56|15146.59|15066.59|15146.95|15066.95|15143.56|15063.56|8
1723583840000|2024-08-13 21:17:20|15146.32|15066.32|15147.55|15067.55|15147.99|15067.99|15146.32|15066.32|10
1723583850000|2024-08-13 21:17:30|15147.39|15067.39|15145.22|15065.22|15147.39|15067.39|15145.22|15065.22|9
1723583860000|2024-08-13 21:17:40|15145.19|15065.19|15144.83|15064.83|15145.19|15065.19|15144.63|15064.63|9
1723583870000|2024-08-13 21:17:50|15144.92|15064.92|15144.2|15064.2|15145.01|15065.01|15143.99|15063.99|8
1723583880000|2024-08-13 21:18:00|15144.17|15064.17|15143.47|15063.47|15144.18|15064.18|15143.36|15063.36|9
1723583890000|2024-08-13 21:18:10|15143.22|15063.22|15144.9|15064.9|15144.91|15064.91|15143.22|15063.22|9
1723583900000|2024-08-13 21:18:20|15144.96|15064.96|15144.25|15064.25|15145.16|15065.16|15144.25|15064.25|10
1723583910000|2024-08-13 21:18:30|15143.31|15063.31|15142.69|15062.69|15143.67|15063.67|15142.69|15062.69|9
1723583920000|2024-08-13 21:18:40|15142.53|15062.53|15142.46|15062.46|15142.75|15062.75|15142.33|15062.33|9
1723583930000|2024-08-13 21:18:50|15142.57|15062.57|15141.85|15061.85|15142.57|15062.57|15141.68|15061.68|10
1723583940000|2024-08-13 21:19:00|15140.92|15060.92|15140.32|15060.32|15140.92|15060.92|15140.11|15060.11|10
1723583950000|2024-08-13 21:19:10|15138.37|15058.37|15138.05|15058.05|15138.37|15058.37|15137.26|15057.26|9
1723583960000|2024-08-13 21:19:20|15138|15058|15138.11|15058.11|15138.29|15058.29|15138|15058|10
1723583970000|2024-08-13 21:19:30|15138.1|15058.1|15138.59|15058.59|15138.59|15058.59|15138.09|15058.09|9
1723583980000|2024-08-13 21:19:40|15138.62|15058.62|15140.36|15060.36|15140.36|15060.36|15138.62|15058.62|9
1723583990000|2024-08-13 21:19:50|15140.29|15060.29|15140.37|15060.37|15140.48|15060.48|15140.29|15060.29|10
1723584000000|2024-08-13 21:20:00|15140.36|15060.36|15140.3|15060.3|15140.59|15060.59|15140.18|15060.18|10
1723584010000|2024-08-13 21:20:10|15140.26|15060.26|15140.73|15060.73|15140.73|15060.73|15140.26|15060.26|10
1723584020000|2024-08-13 21:20:20|15140.55|15060.55|15140.31|15060.31|15140.56|15060.56|15140.23|15060.23|10
1723584030000|2024-08-13 21:20:30|15139.84|15059.84|15139.79|15059.79|15140.1|15060.1|15139.78|15059.78|10
1723584040000|2024-08-13 21:20:40|15139.94|15059.94|15140.03|15060.03|15140.03|15060.03|15139.76|15059.76|7
1723584050000|2024-08-13 21:20:50|15140.13|15060.13|15139.55|15059.55|15140.13|15060.13|15139.55|15059.55|9
1723584060000|2024-08-13 21:21:00|15139.48|15059.48|15139.35|15059.35|15139.55|15059.55|15139.28|15059.28|9
1723584070000|2024-08-13 21:21:10|15139.36|15059.36|15137.46|15057.46|15139.36|15059.36|15137.46|15057.46|10
1723584080000|2024-08-13 21:21:20|15137.45|15057.45|15137.38|15057.38|15137.48|15057.48|15137.36|15057.36|9
1723584090000|2024-08-13 21:21:30|15137.33|15057.33|15137.06|15057.06|15137.33|15057.33|15137.05|15057.05|9
1723584100000|2024-08-13 21:21:40|15137.09|15057.09|15135.5|15055.5|15137.09|15057.09|15135.37|15055.37|10
1723584110000|2024-08-13 21:21:50|15135.53|15055.53|15135.12|15055.12|15135.53|15055.53|15134.83|15054.83|9
1723584120000|2024-08-13 21:22:00|15135.46|15055.46|15135.95|15055.95|15135.95|15055.95|15135.26|15055.26|10
1723584130000|2024-08-13 21:22:10|15135.89|15055.89|15138.22|15058.22|15138.22|15058.22|15135.89|15055.89|10
1723584140000|2024-08-13 21:22:20|15138.89|15058.89|15139.99|15059.99|15139.99|15059.99|15138.8|15058.8|10
1723584150000|2024-08-13 21:22:30|15140.03|15060.03|15139.74|15059.74|15140.03|15060.03|15139.67|15059.67|8
1723584160000|2024-08-13 21:22:40|15139.88|15059.88|15141.14|15061.14|15141.15|15061.15|15139.86|15059.86|10
1723584170000|2024-08-13 21:22:50|15141.21|15061.21|15145.15|15065.15|15145.15|15065.15|15141.21|15061.21|10
1723584180000|2024-08-13 21:23:00|15145.21|15065.21|15154.15|15074.15|15154.15|15074.15|15145.21|15065.21|10
1723584190000|2024-08-13 21:23:10|15153.78|15073.78|15157.48|15077.48|15157.64|15077.64|15153.78|15073.78|10
1723584200000|2024-08-13 21:23:20|15158.81|15078.81|15160.6|15080.6|15160.6|15080.6|15158.81|15078.81|9
1723584210000|2024-08-13 21:23:30|15160.73|15080.73|15161.8|15081.8|15161.8|15081.8|15160.73|15080.73|9
1723584220000|2024-08-13 21:23:40|15161.98|15081.98|15165.99|15085.99|15165.99|15085.99|15161.91|15081.91|10
1723584230000|2024-08-13 21:23:50|15165.88|15085.88|15168.32|15088.32|15168.7|15088.7|15165.88|15085.88|10
1723584240000|2024-08-13 21:24:00|15169.23|15089.23|15172.93|15092.93|15172.93|15092.93|15169.07|15089.07|10
1723584250000|2024-08-13 21:24:10|15172.91|15092.91|15175.17|15095.17|15175.17|15095.17|15172.88|15092.88|9
1723584260000|2024-08-13 21:24:20|15175.33|15095.33|15175.12|15095.12|15176.03|15096.03|15174.55|15094.55|10
1723584270000|2024-08-13 21:24:30|15175.05|15095.05|15174.75|15094.75|15175.05|15095.05|15174.64|15094.64|9
1723584280000|2024-08-13 21:24:40|15174.92|15094.92|15175.31|15095.31|15175.31|15095.31|15174.72|15094.72|8
1723584290000|2024-08-13 21:24:50|15175.33|15095.33|15175.61|15095.61|15175.61|15095.61|15174.1|15094.1|10
1723584300000|2024-08-13 21:25:00|15176.07|15096.07|15171.06|15091.06|15176.52|15096.52|15171.06|15091.06|9
1723584310000|2024-08-13 21:25:10|15171.02|15091.02|15170.26|15090.26|15171.02|15091.02|15170.16|15090.16|10
1723584320000|2024-08-13 21:25:20|15169.86|15089.86|15170.38|15090.38|15170.38|15090.38|15169.77|15089.77|8
1723584330000|2024-08-13 21:25:30|15170.33|15090.33|15169.34|15089.34|15170.38|15090.38|15169.04|15089.04|10
1723584340000|2024-08-13 21:25:40|15169.6|15089.6|15171.29|15091.29|15171.29|15091.29|15169.6|15089.6|10
1723584350000|2024-08-13 21:25:50|15172.63|15092.63|15175.65|15095.65|15175.65|15095.65|15172.62|15092.62|10
1723584360000|2024-08-13 21:26:00|15175.48|15095.48|15176.2|15096.2|15176.24|15096.24|15175.48|15095.48|8
1723584370000|2024-08-13 21:26:10|15175.89|15095.89|15176.22|15096.22|15176.5|15096.5|15175.89|15095.89|8
1723584380000|2024-08-13 21:26:20|15176.31|15096.31|15179.93|15099.93|15181.37|15101.37|15176.16|15096.16|10
1723584390000|2024-08-13 21:26:30|15180.07|15100.07|15178.94|15098.94|15180.1|15100.1|15178.84|15098.84|10
1723584400000|2024-08-13 21:26:40|15179|15099|15177.96|15097.96|15179.01|15099.01|15177.73|15097.73|9
1723584410000|2024-08-13 21:26:50|15178.11|15098.11|15176.71|15096.71|15178.11|15098.11|15176.63|15096.63|9
1723584420000|2024-08-13 21:27:00|15176.69|15096.69|15176.04|15096.04|15176.76|15096.76|15175.91|15095.91|10
1723584430000|2024-08-13 21:27:10|15176.1|15096.1|15175|15095|15176.19|15096.19|15175|15095|9
1723584440000|2024-08-13 21:27:20|15175.12|15095.12|15175.38|15095.38|15176.14|15096.14|15175.12|15095.12|9
1723584450000|2024-08-13 21:27:30|15175.4|15095.4|15175.69|15095.69|15175.9|15095.9|15175.35|15095.35|10
1723584460000|2024-08-13 21:27:40|15175.54|15095.54|15175.53|15095.53|15176.03|15096.03|15175.53|15095.53|10
1723584470000|2024-08-13 21:27:50|15175.27|15095.27|15174.91|15094.91|15175.5|15095.5|15174.9|15094.9|10
1723584480000|2024-08-13 21:28:00|15174.9|15094.9|15175.22|15095.22|15175.26|15095.26|15174.58|15094.58|9
1723584490000|2024-08-13 21:28:10|15175.23|15095.23|15174.82|15094.82|15175.27|15095.27|15174.68|15094.68|9
1723584500000|2024-08-13 21:28:20|15174.89|15094.89|15175.27|15095.27|15175.44|15095.44|15174.49|15094.49|10
1723584510000|2024-08-13 21:28:30|15175.44|15095.44|15176.04|15096.04|15176.22|15096.22|15175.44|15095.44|10
1723584520000|2024-08-13 21:28:40|15176.01|15096.01|15176.02|15096.02|15176.09|15096.09|15175.95|15095.95|7
1723584530000|2024-08-13 21:28:50|15176.07|15096.07|15175.04|15095.04|15176.07|15096.07|15175.02|15095.02|9
1723584540000|2024-08-13 21:29:00|15175.01|15095.01|15175|15095|15175.28|15095.28|15174.77|15094.77|10
1723584550000|2024-08-13 21:29:10|15174.96|15094.96|15173.71|15093.71|15174.96|15094.96|15173.71|15093.71|10
1723584560000|2024-08-13 21:29:20|15173.57|15093.57|15173.67|15093.67|15173.85|15093.85|15173.57|15093.57|10
1723584570000|2024-08-13 21:29:30|15173.66|15093.66|15173.79|15093.79|15173.94|15093.94|15173.66|15093.66|9
1723584580000|2024-08-13 21:29:40|15173.92|15093.92|15174.18|15094.18|15174.3|15094.3|15173.81|15093.81|9
1723584590000|2024-08-13 21:29:50|15175.76|15095.76|15177.84|15097.84|15177.84|15097.84|15175.71|15095.71|10
1723584600000|2024-08-13 21:30:00|15177.62|15097.62|15182.16|15102.16|15182.32|15102.32|15177.62|15097.62|10
1723584610000|2024-08-13 21:30:10|15182.57|15102.57|15184.2|15104.2|15184.2|15104.2|15182.48|15102.48|9
1723584620000|2024-08-13 21:30:20|15184.27|15104.27|15186.52|15106.52|15186.52|15106.52|15184.23|15104.23|10
1723584630000|2024-08-13 21:30:30|15186.02|15106.02|15186.02|15106.02|15186.04|15106.04|15185.73|15105.73|9
1723584640000|2024-08-13 21:30:40|15186.11|15106.11|15186.44|15106.44|15186.44|15106.44|15185.95|15105.95|10
1723584650000|2024-08-13 21:30:50|15186.27|15106.27|15187.25|15107.25|15188.04|15108.04|15186.27|15106.27|10
1723584660000|2024-08-13 21:31:00|15187.74|15107.74|15188.33|15108.33|15188.33|15108.33|15187.74|15107.74|10
1723584670000|2024-08-13 21:31:10|15188.35|15108.35|15188.85|15108.85|15190.42|15110.42|15188.35|15108.35|10
1723584680000|2024-08-13 21:31:20|15188.62|15108.62|15185.71|15105.71|15188.85|15108.85|15185.59|15105.59|9
1723584690000|2024-08-13 21:31:30|15185.75|15105.75|15184.77|15104.77|15185.89|15105.89|15184.77|15104.77|9
1723584700000|2024-08-13 21:31:40|15184.78|15104.78|15186.26|15106.26|15186.26|15106.26|15184.5|15104.5|10
1723584710000|2024-08-13 21:31:50|15186.28|15106.28|15184.43|15104.43|15186.5|15106.5|15183.98|15103.98|10
1723584720000|2024-08-13 21:32:00|15184.54|15104.54|15186.13|15106.13|15186.13|15106.13|15184.54|15104.54|10
1723584730000|2024-08-13 21:32:10|15186.15|15106.15|15185.23|15105.23|15186.25|15106.25|15185.23|15105.23|10
1723584740000|2024-08-13 21:32:20|15185.27|15105.27|15185.37|15105.37|15185.37|15105.37|15184.89|15104.89|10
1723584750000|2024-08-13 21:32:30|15185.4|15105.4|15186.82|15106.82|15186.82|15106.82|15185.4|15105.4|10
1723584760000|2024-08-13 21:32:40|15186.94|15106.94|15188.79|15108.79|15188.82|15108.82|15186.87|15106.87|9
1723584770000|2024-08-13 21:32:50|15189.19|15109.19|15191.79|15111.79|15191.81|15111.81|15189.19|15109.19|10
1723584780000|2024-08-13 21:33:00|15191.96|15111.96|15192.25|15112.25|15192.27|15112.27|15191.58|15111.58|10
1723584790000|2024-08-13 21:33:10|15192.35|15112.35|15194.65|15114.65|15194.65|15114.65|15192.35|15112.35|10
1723584800000|2024-08-13 21:33:20|15195.04|15115.04|15194.4|15114.4|15195.17|15115.17|15194.4|15114.4|9
1723584810000|2024-08-13 21:33:30|15194.07|15114.07|15193.96|15113.96|15194.07|15114.07|15193.15|15113.15|10
1723584820000|2024-08-13 21:33:40|15193.94|15113.94|15194.98|15114.98|15194.98|15114.98|15193.94|15113.94|10
1723584830000|2024-08-13 21:33:50|15195.31|15115.31|15200.05|15120.05|15200.05|15120.05|15195|15115|10
1723584840000|2024-08-13 21:34:00|15200.29|15120.29|15205.53|15125.53|15205.53|15125.53|15200.29|15120.29|10
1723584850000|2024-08-13 21:34:10|15207.31|15127.31|15216.71|15136.71|15216.71|15136.71|15207.31|15127.31|10
1723584860000|2024-08-13 21:34:20|15217.19|15137.19|15222.7|15142.7|15222.8|15142.8|15217.19|15137.19|10
1723584870000|2024-08-13 21:34:30|15220.39|15140.39|15219.77|15139.77|15220.45|15140.45|15219.75|15139.75|10
1723584880000|2024-08-13 21:34:40|15219.88|15139.88|15219.44|15139.44|15220.12|15140.12|15219.12|15139.12|10
1723584890000|2024-08-13 21:34:50|15219.9|15139.9|15220.34|15140.34|15220.34|15140.34|15219.9|15139.9|9
1723584900000|2024-08-13 21:35:00|15220.35|15140.35|15217.67|15137.67|15220.51|15140.51|15217.42|15137.42|10
1723584910000|2024-08-13 21:35:10|15218.01|15138.01|15218.06|15138.06|15218.16|15138.16|15217.98|15137.98|9
1723584920000|2024-08-13 21:35:20|15218.29|15138.29|15218.55|15138.55|15219.02|15139.02|15218.29|15138.29|10
1723584930000|2024-08-13 21:35:30|15218.43|15138.43|15218.01|15138.01|15218.43|15138.43|15217.63|15137.63|10
1723584940000|2024-08-13 21:35:40|15217.9|15137.9|15217.65|15137.65|15217.9|15137.9|15217.4|15137.4|9
1723584950000|2024-08-13 21:35:50|15217.96|15137.96|15220.52|15140.52|15220.52|15140.52|15217.96|15137.96|10
1723584960000|2024-08-13 21:36:00|15221.34|15141.34|15223.53|15143.53|15223.53|15143.53|15221.34|15141.34|10
1723584970000|2024-08-13 21:36:10|15226.01|15146.01|15230.28|15150.28|15230.28|15150.28|15226.01|15146.01|10
1723584980000|2024-08-13 21:36:20|15230.55|15150.55|15229.26|15149.26|15230.89|15150.89|15229.26|15149.26|10
1723584990000|2024-08-13 21:36:30|15229.25|15149.25|15230.04|15150.04|15230.74|15150.74|15228.88|15148.88|10
1723585000000|2024-08-13 21:36:40|15230.16|15150.16|15229.18|15149.18|15230.18|15150.18|15229.14|15149.14|9
1723585010000|2024-08-13 21:36:50|15229.13|15149.13|15235.66|15155.66|15236.25|15156.25|15229.13|15149.13|10
1723585020000|2024-08-13 21:37:00|15236.2|15156.2|15237.11|15157.11|15237.11|15157.11|15235.94|15155.94|10
1723585030000|2024-08-13 21:37:10|15237.79|15157.79|15236.88|15156.88|15237.81|15157.81|15236.82|15156.82|9
1723585040000|2024-08-13 21:37:20|15237.17|15157.17|15236.12|15156.12|15237.17|15157.17|15235.64|15155.64|10
1723585050000|2024-08-13 21:37:30|15236.55|15156.55|15236.86|15156.86|15237.43|15157.43|15236.55|15156.55|10
1723585060000|2024-08-13 21:37:40|15236.97|15156.97|15238.67|15158.67|15238.67|15158.67|15236.97|15156.97|9
1723585070000|2024-08-13 21:37:50|15238.7|15158.7|15239.8|15159.8|15239.8|15159.8|15238.7|15158.7|10
1723585080000|2024-08-13 21:38:00|15240.45|15160.45|15242.04|15162.04|15242.18|15162.18|15240.1|15160.1|10
1723585090000|2024-08-13 21:38:10|15242.03|15162.03|15241.94|15161.94|15242.25|15162.25|15241.94|15161.94|10
1723585100000|2024-08-13 21:38:20|15242.01|15162.01|15240.22|15160.22|15242.14|15162.14|15240.22|15160.22|10
1723585110000|2024-08-13 21:38:30|15240.23|15160.23|15240.4|15160.4|15240.48|15160.48|15240.18|15160.18|10
1723585120000|2024-08-13 21:38:40|15240.55|15160.55|15240.89|15160.89|15240.94|15160.94|15240.31|15160.31|10
1723585130000|2024-08-13 21:38:50|15242.44|15162.44|15240.95|15160.95|15242.57|15162.57|15240.95|15160.95|10
1723585140000|2024-08-13 21:39:00|15240.65|15160.65|15242.29|15162.29|15242.47|15162.47|15240.65|15160.65|10
1723585150000|2024-08-13 21:39:10|15242.74|15162.74|15243.23|15163.23|15243.33|15163.33|15242.74|15162.74|9
1723585160000|2024-08-13 21:39:20|15243.19|15163.19|15243.79|15163.79|15243.79|15163.79|15242.99|15162.99|10
1723585170000|2024-08-13 21:39:30|15243.86|15163.86|15243.62|15163.62|15243.86|15163.86|15243.6|15163.6|9
1723585180000|2024-08-13 21:39:40|15243.47|15163.47|15242.17|15162.17|15243.47|15163.47|15242.17|15162.17|10
1723585190000|2024-08-13 21:39:50|15241.84|15161.84|15240.05|15160.05|15241.84|15161.84|15240.02|15160.02|10
1723585200000|2024-08-13 21:40:00|15240.02|15160.02|15239.46|15159.46|15240.02|15160.02|15239.46|15159.46|10
1723585210000|2024-08-13 21:40:10|15239.69|15159.69|15239.82|15159.82|15240.19|15160.19|15239.49|15159.49|8
1723585220000|2024-08-13 21:40:20|15239.81|15159.81|15239.55|15159.55|15239.86|15159.86|15239.55|15159.55|9
1723585230000|2024-08-13 21:40:30|15239.44|15159.44|15238.28|15158.28|15239.44|15159.44|15238.28|15158.28|10
1723585240000|2024-08-13 21:40:40|15238.27|15158.27|15237.17|15157.17|15238.27|15158.27|15237.17|15157.17|10
1723585250000|2024-08-13 21:40:50|15237.31|15157.31|15236.92|15156.92|15237.35|15157.35|15236.7|15156.7|9
1723585260000|2024-08-13 21:41:00|15237.06|15157.06|15236.22|15156.22|15237.06|15157.06|15236.22|15156.22|10
1723585270000|2024-08-13 21:41:10|15236.19|15156.19|15237.41|15157.41|15237.43|15157.43|15235.69|15155.69|10
1723585280000|2024-08-13 21:41:20|15237.43|15157.43|15238.42|15158.42|15238.42|15158.42|15237.07|15157.07|9
1723585290000|2024-08-13 21:41:30|15238.59|15158.59|15238.2|15158.2|15238.7|15158.7|15238.2|15158.2|10
1723585300000|2024-08-13 21:41:40|15238.18|15158.18|15235.63|15155.63|15238.18|15158.18|15235.63|15155.63|10
1723585310000|2024-08-13 21:41:50|15235.34|15155.34|15236.06|15156.06|15236.06|15156.06|15235.14|15155.14|8
1723585320000|2024-08-13 21:42:00|15235.84|15155.84|15236.77|15156.77|15236.9|15156.9|15234.99|15154.99|10
1723585330000|2024-08-13 21:42:10|15236.88|15156.88|15238.1|15158.1|15238.1|15158.1|15236.69|15156.69|10
1723585340000|2024-08-13 21:42:20|15238.72|15158.72|15238.78|15158.78|15238.86|15158.86|15238.72|15158.72|10
1723585350000|2024-08-13 21:42:30|15238.8|15158.8|15237.53|15157.53|15239|15159|15237.5|15157.5|9
1723585360000|2024-08-13 21:42:40|15237.32|15157.32|15237.19|15157.19|15237.32|15157.32|15236.87|15156.87|10
1723585370000|2024-08-13 21:42:50|15237.27|15157.27|15236.16|15156.16|15237.29|15157.29|15236.16|15156.16|9
1723585380000|2024-08-13 21:43:00|15235.52|15155.52|15235.71|15155.71|15235.71|15155.71|15235.13|15155.13|10
1723585390000|2024-08-13 21:43:10|15236.09|15156.09|15234.67|15154.67|15236.24|15156.24|15234.44|15154.44|9
1723585400000|2024-08-13 21:43:20|15235.08|15155.08|15234.8|15154.8|15235.14|15155.14|15234.8|15154.8|10
1723585410000|2024-08-13 21:43:30|15234.78|15154.78|15234.17|15154.17|15234.86|15154.86|15234.17|15154.17|10
1723585420000|2024-08-13 21:43:40|15234.16|15154.16|15233.32|15153.32|15234.16|15154.16|15233.21|15153.21|10
1723585430000|2024-08-13 21:43:50|15232.44|15152.44|15232.56|15152.56|15232.9|15152.9|15232.16|15152.16|9
1723585440000|2024-08-13 21:44:00|15232.78|15152.78|15232.58|15152.58|15232.86|15152.86|15232.48|15152.48|9
1723585450000|2024-08-13 21:44:10|15232.52|15152.52|15233.83|15153.83|15233.83|15153.83|15232.52|15152.52|10
1723585460000|2024-08-13 21:44:20|15233.82|15153.82|15235.09|15155.09|15235.09|15155.09|15233.82|15153.82|10
1723585470000|2024-08-13 21:44:30|15235.13|15155.13|15235.56|15155.56|15236|15156|15235.13|15155.13|10
1723585480000|2024-08-13 21:44:40|15235.74|15155.74|15234.72|15154.72|15235.96|15155.96|15234.72|15154.72|9
1723585490000|2024-08-13 21:44:50|15234.86|15154.86|15232.84|15152.84|15234.86|15154.86|15232.83|15152.83|10
1723585500000|2024-08-13 21:45:00|15233.04|15153.04|15232.33|15152.33|15233.04|15153.04|15231.6|15151.6|8
1723585510000|2024-08-13 21:45:10|15232.36|15152.36|15233.98|15153.98|15233.98|15153.98|15232.36|15152.36|8
1723585520000|2024-08-13 21:45:20|15233.84|15153.84|15233.71|15153.71|15233.84|15153.84|15233.71|15153.71|10
1723585530000|2024-08-13 21:45:30|15233.7|15153.7|15233.6|15153.6|15233.7|15153.7|15233.58|15153.58|10
1723585540000|2024-08-13 21:45:40|15233.59|15153.59|15233.73|15153.73|15234.03|15154.03|15233.59|15153.59|6
1723585550000|2024-08-13 21:45:50|15233.95|15153.95|15234.73|15154.73|15234.73|15154.73|15233.95|15153.95|9
1723585560000|2024-08-13 21:46:00|15234.86|15154.86|15235|15155|15235.01|15155.01|15234.8|15154.8|7
1723585570000|2024-08-13 21:46:10|15235.1|15155.1|15236.2|15156.2|15236.21|15156.21|15235.1|15155.1|10
1723585580000|2024-08-13 21:46:20|15236.03|15156.03|15237.45|15157.45|15237.46|15157.46|15236.03|15156.03|9
1723585590000|2024-08-13 21:46:30|15237.6|15157.6|15241.94|15161.94|15241.94|15161.94|15237.6|15157.6|10
1723585600000|2024-08-13 21:46:40|15241.83|15161.83|15241.2|15161.2|15241.83|15161.83|15241.02|15161.02|9
1723585610000|2024-08-13 21:46:50|15240.36|15160.36|15239.38|15159.38|15240.36|15160.36|15239.33|15159.33|10
1723585620000|2024-08-13 21:47:00|15239.59|15159.59|15238.88|15158.88|15239.62|15159.62|15238.81|15158.81|10
1723585630000|2024-08-13 21:47:10|15239.26|15159.26|15238.66|15158.66|15239.43|15159.43|15238.43|15158.43|9
1723585640000|2024-08-13 21:47:20|15238.68|15158.68|15238.68|15158.68|15238.7|15158.7|15238.42|15158.42|9
1723585650000|2024-08-13 21:47:30|15238.73|15158.73|15238.26|15158.26|15238.92|15158.92|15238.26|15158.26|10
1723585660000|2024-08-13 21:47:40|15238.44|15158.44|15237.57|15157.57|15238.44|15158.44|15237.57|15157.57|8
1723585670000|2024-08-13 21:47:50|15237.33|15157.33|15237.69|15157.69|15237.69|15157.69|15237.28|15157.28|10
1723585680000|2024-08-13 21:48:00|15237.74|15157.74|15238.8|15158.8|15238.8|15158.8|15237.74|15157.74|10
1723585690000|2024-08-13 21:48:10|15238.78|15158.78|15239.91|15159.91|15239.91|15159.91|15238.78|15158.78|10
1723585700000|2024-08-13 21:48:20|15239.87|15159.87|15243.23|15163.23|15243.23|15163.23|15239.87|15159.87|9
1723585710000|2024-08-13 21:48:30|15243.18|15163.18|15244.36|15164.36|15244.36|15164.36|15243.18|15163.18|9
1723585720000|2024-08-13 21:48:40|15244.35|15164.35|15243.3|15163.3|15244.35|15164.35|15243.3|15163.3|10
1723585730000|2024-08-13 21:48:50|15243.29|15163.29|15243.18|15163.18|15243.48|15163.48|15242.87|15162.87|10
1723585740000|2024-08-13 21:49:00|15243.27|15163.27|15242.09|15162.09|15243.34|15163.34|15242.09|15162.09|9
1723585750000|2024-08-13 21:49:10|15242.19|15162.19|15241.62|15161.62|15242.86|15162.86|15241.62|15161.62|9
1723585760000|2024-08-13 21:49:20|15241.69|15161.69|15240.74|15160.74|15241.69|15161.69|15240.72|15160.72|9
1723585770000|2024-08-13 21:49:30|15240.76|15160.76|15241.01|15161.01|15241.01|15161.01|15240.46|15160.46|9
1723585780000|2024-08-13 21:49:40|15240.99|15160.99|15241.53|15161.53|15241.53|15161.53|15240.51|15160.51|10
1723585790000|2024-08-13 21:49:50|15241.74|15161.74|15243.48|15163.48|15243.48|15163.48|15241.74|15161.74|10
1723585800000|2024-08-13 21:50:00|15243.59|15163.59|15244.35|15164.35|15244.46|15164.46|15243.59|15163.59|10
1723585810000|2024-08-13 21:50:10|15244.38|15164.38|15241.79|15161.79|15244.38|15164.38|15241.79|15161.79|8
1723585820000|2024-08-13 21:50:20|15241.75|15161.75|15241.03|15161.03|15241.76|15161.76|15241.03|15161.03|9
1723585830000|2024-08-13 21:50:30|15240.34|15160.34|15237.48|15157.48|15240.34|15160.34|15237.48|15157.48|10
1723585840000|2024-08-13 21:50:40|15237.35|15157.35|15236.79|15156.79|15237.35|15157.35|15236.7|15156.7|10
1723585850000|2024-08-13 21:50:50|15236.82|15156.82|15238.34|15158.34|15238.4|15158.4|15236.82|15156.82|10
1723585860000|2024-08-13 21:51:00|15238.35|15158.35|15237.52|15157.52|15238.35|15158.35|15237.52|15157.52|8
1723585870000|2024-08-13 21:51:10|15237.73|15157.73|15237.16|15157.16|15237.73|15157.73|15237.16|15157.16|10
1723585880000|2024-08-13 21:51:20|15236.6|15156.6|15235.88|15155.88|15236.6|15156.6|15235.88|15155.88|9
1723585890000|2024-08-13 21:51:30|15235.82|15155.82|15234.79|15154.79|15235.91|15155.91|15234.79|15154.79|10
1723585900000|2024-08-13 21:51:40|15234.84|15154.84|15233.39|15153.39|15235.32|15155.32|15233.39|15153.39|10
1723585910000|2024-08-13 21:51:50|15233.38|15153.38|15230.33|15150.33|15233.38|15153.38|15230.33|15150.33|10
1723585920000|2024-08-13 21:52:00|15230.3|15150.3|15230.84|15150.84|15230.84|15150.84|15230.13|15150.13|8
1723585930000|2024-08-13 21:52:10|15230.8|15150.8|15229.21|15149.21|15230.88|15150.88|15229.21|15149.21|10
1723585940000|2024-08-13 21:52:20|15229.17|15149.17|15230.28|15150.28|15230.53|15150.53|15229.02|15149.02|10
1723585950000|2024-08-13 21:52:30|15230.3|15150.3|15230.45|15150.45|15230.5|15150.5|15230.3|15150.3|10
1723585960000|2024-08-13 21:52:40|15230.47|15150.47|15230.2|15150.2|15230.47|15150.47|15230|15150|10
1723585970000|2024-08-13 21:52:50|15230.21|15150.21|15229.62|15149.62|15230.21|15150.21|15229.62|15149.62|8
1723585980000|2024-08-13 21:53:00|15229.92|15149.92|15230.13|15150.13|15230.2|15150.2|15229.75|15149.75|10
1723585990000|2024-08-13 21:53:10|15230.25|15150.25|15230.13|15150.13|15230.25|15150.25|15229.64|15149.64|10
1723586000000|2024-08-13 21:53:20|15230.08|15150.08|15228.79|15148.79|15230.08|15150.08|15228.73|15148.73|10
1723586010000|2024-08-13 21:53:30|15228.64|15148.64|15228.97|15148.97|15228.97|15148.97|15228.32|15148.32|10
1723586020000|2024-08-13 21:53:40|15228.93|15148.93|15229.59|15149.59|15229.67|15149.67|15228.51|15148.51|10
1723586030000|2024-08-13 21:53:50|15230.16|15150.16|15227.02|15147.02|15230.16|15150.16|15227.02|15147.02|10
1723586040000|2024-08-13 21:54:00|15226.7|15146.7|15226.41|15146.41|15227.18|15147.18|15226.32|15146.32|10
1723586050000|2024-08-13 21:54:10|15226.43|15146.43|15226.5|15146.5|15226.54|15146.54|15226.22|15146.22|9
1723586060000|2024-08-13 21:54:20|15226.23|15146.23|15225.9|15145.9|15226.95|15146.95|15225.87|15145.87|10
1723586070000|2024-08-13 21:54:30|15225.21|15145.21|15224.83|15144.83|15225.36|15145.36|15224.61|15144.61|9
1723586080000|2024-08-13 21:54:40|15224.88|15144.88|15225.11|15145.11|15225.11|15145.11|15224.43|15144.43|10
1723586090000|2024-08-13 21:54:50|15225.08|15145.08|15224.42|15144.42|15225.08|15145.08|15224.33|15144.33|9
1723586100000|2024-08-13 21:55:00|15224.22|15144.22|15225.28|15145.28|15225.3|15145.3|15224.22|15144.22|10
1723586110000|2024-08-13 21:55:10|15225.26|15145.26|15222.23|15142.23|15225.26|15145.26|15222.23|15142.23|8
1723586120000|2024-08-13 21:55:20|15223.14|15143.14|15223.35|15143.35|15223.35|15143.35|15222.57|15142.57|10
1723586130000|2024-08-13 21:55:30|15223.57|15143.57|15224.13|15144.13|15224.15|15144.15|15223.57|15143.57|10
1723586140000|2024-08-13 21:55:40|15224.08|15144.08|15224.32|15144.32|15224.57|15144.57|15223.79|15143.79|9
1723586150000|2024-08-13 21:55:50|15224.35|15144.35|15223.95|15143.95|15224.35|15144.35|15223.82|15143.82|9
1723586160000|2024-08-13 21:56:00|15223.98|15143.98|15224.54|15144.54|15224.54|15144.54|15223.61|15143.61|10
1723586170000|2024-08-13 21:56:10|15224.6|15144.6|15224.05|15144.05|15224.67|15144.67|15224.05|15144.05|9
1723586180000|2024-08-13 21:56:20|15224.3|15144.3|15224.6|15144.6|15224.64|15144.64|15224.24|15144.24|10
1723586190000|2024-08-13 21:56:30|15224.59|15144.59|15225.03|15145.03|15225.11|15145.11|15224.5|15144.5|10
1723586200000|2024-08-13 21:56:40|15225.07|15145.07|15225.37|15145.37|15225.47|15145.47|15225.02|15145.02|10
1723586210000|2024-08-13 21:56:50|15225.38|15145.38|15227.12|15147.12|15227.12|15147.12|15225.38|15145.38|10
1723586220000|2024-08-13 21:57:00|15227.05|15147.05|15228.77|15148.77|15228.91|15148.91|15226.94|15146.94|10
1723586230000|2024-08-13 21:57:10|15228.61|15148.61|15228.86|15148.86|15229.23|15149.23|15228.48|15148.48|10
1723586240000|2024-08-13 21:57:20|15228.77|15148.77|15230.71|15150.71|15230.71|15150.71|15228.77|15148.77|10
1723586250000|2024-08-13 21:57:30|15230.7|15150.7|15232.23|15152.23|15232.23|15152.23|15230.7|15150.7|10
1723586260000|2024-08-13 21:57:40|15232.43|15152.43|15234|15154|15234|15154|15232.43|15152.43|9
1723586270000|2024-08-13 21:57:50|15233.99|15153.99|15234.16|15154.16|15234.17|15154.17|15233.99|15153.99|10
1723586280000|2024-08-13 21:58:00|15234.15|15154.15|15237.41|15157.41|15237.41|15157.41|15234.15|15154.15|10
1723586290000|2024-08-13 21:58:10|15237.46|15157.46|15239.97|15159.97|15239.97|15159.97|15237.46|15157.46|10
1723586300000|2024-08-13 21:58:20|15239.95|15159.95|15242.02|15162.02|15242.12|15162.12|15239.95|15159.95|9
1723586310000|2024-08-13 21:58:30|15242.12|15162.12|15242.9|15162.9|15242.9|15162.9|15241.99|15161.99|10
1723586320000|2024-08-13 21:58:40|15243.07|15163.07|15243|15163|15243.86|15163.86|15243|15163|10
1723586330000|2024-08-13 21:58:50|15243.3|15163.3|15252.11|15172.11|15252.11|15172.11|15243.3|15163.3|10
1723586340000|2024-08-13 21:59:00|15252.06|15172.06|15250.56|15170.56|15252.37|15172.37|15250.56|15170.56|9
1723586350000|2024-08-13 21:59:10|15250.55|15170.55|15252.06|15172.06|15252.06|15172.06|15250.55|15170.55|10
1723586360000|2024-08-13 21:59:20|15252.69|15172.69|15254.52|15174.52|15254.52|15174.52|15252.26|15172.26|10
1723586370000|2024-08-13 21:59:30|15255.01|15175.01|15254.91|15174.91|15255.57|15175.57|15254.91|15174.91|10
1723586380000|2024-08-13 21:59:40|15254.95|15174.95|15255.22|15175.22|15255.34|15175.34|15254.75|15174.75|10
1723586390000|2024-08-13 21:59:50|15254.6|15174.6|15254.94|15174.94|15255.39|15175.39|15254.6|15174.6|9
1723586400000|2024-08-13 22:00:00|15255.02|15175.02|15258.39|15178.39|15258.39|15178.39|15255.02|15175.02|10
1723586410000|2024-08-13 22:00:10|15258.69|15178.69|15258.8|15178.8|15259.89|15179.89|15258.69|15178.69|9
1723586420000|2024-08-13 22:00:20|15258.72|15178.72|15258.99|15178.99|15259.31|15179.31|15258.41|15178.41|10
1723586430000|2024-08-13 22:00:30|15259.2|15179.2|15256.87|15176.87|15259.46|15179.46|15256.6|15176.6|10
1723586440000|2024-08-13 22:00:40|15256.85|15176.85|15256.66|15176.66|15257.5|15177.5|15256.66|15176.66|10
1723586450000|2024-08-13 22:00:50|15256.11|15176.11|15255.57|15175.57|15256.11|15176.11|15255.57|15175.57|10
1723586460000|2024-08-13 22:01:00|15255.26|15175.26|15257.39|15177.39|15257.39|15177.39|15254.91|15174.91|9
1723586470000|2024-08-13 22:01:10|15257.49|15177.49|15259.98|15179.98|15259.98|15179.98|15257.12|15177.12|10
1723586480000|2024-08-13 22:01:20|15259.32|15179.32|15258.33|15178.33|15259.32|15179.32|15258.33|15178.33|9
1723586490000|2024-08-13 22:01:30|15258.17|15178.17|15257.42|15177.42|15258.17|15178.17|15257.3|15177.3|10
1723586500000|2024-08-13 22:01:40|15257.23|15177.23|15257.48|15177.48|15257.6|15177.6|15257.23|15177.23|8
1723586510000|2024-08-13 22:01:50|15257.63|15177.63|15257.16|15177.16|15257.71|15177.71|15257.09|15177.09|10
1723586520000|2024-08-13 22:02:00|15257.64|15177.64|15261.41|15181.41|15261.41|15181.41|15257.64|15177.64|10
1723586530000|2024-08-13 22:02:10|15261.25|15181.25|15262.1|15182.1|15262.7|15182.7|15261.25|15181.25|9
1723586540000|2024-08-13 22:02:20|15262.14|15182.14|15262.38|15182.38|15262.64|15182.64|15262.14|15182.14|9
1723586550000|2024-08-13 22:02:30|15262.63|15182.63|15262.26|15182.26|15262.67|15182.67|15262.22|15182.22|10
1723586560000|2024-08-13 22:02:40|15262.23|15182.23|15261.82|15181.82|15262.47|15182.47|15261.82|15181.82|10
1723586570000|2024-08-13 22:02:50|15262.28|15182.28|15259.02|15179.02|15262.38|15182.38|15258.88|15178.88|10
1723586580000|2024-08-13 22:03:00|15259.04|15179.04|15253.9|15173.9|15259.04|15179.04|15253.57|15173.57|10
1723586590000|2024-08-13 22:03:10|15253.29|15173.29|15252.59|15172.59|15253.81|15173.81|15252.59|15172.59|10
1723586600000|2024-08-13 22:03:20|15252.07|15172.07|15251.01|15171.01|15252.07|15172.07|15251|15171|10
1723586610000|2024-08-13 22:03:30|15251.05|15171.05|15250.82|15170.82|15251.05|15171.05|15250.81|15170.81|8
1723586620000|2024-08-13 22:03:40|15250.81|15170.81|15250.69|15170.69|15250.81|15170.81|15249.8|15169.8|10
1723586630000|2024-08-13 22:03:50|15250.67|15170.67|15247.34|15167.34|15250.67|15170.67|15247.34|15167.34|10
1723586640000|2024-08-13 22:04:00|15247.15|15167.15|15246.98|15166.98|15247.38|15167.38|15245.79|15165.79|10
1723586650000|2024-08-13 22:04:10|15247.21|15167.21|15245.24|15165.24|15247.21|15167.21|15245.24|15165.24|10
1723586660000|2024-08-13 22:04:20|15245.3|15165.3|15244.54|15164.54|15246.35|15166.35|15244.37|15164.37|10
1723586670000|2024-08-13 22:04:30|15243.62|15163.62|15244.38|15164.38|15244.38|15164.38|15243.43|15163.43|10
1723586680000|2024-08-13 22:04:40|15244.59|15164.59|15244.5|15164.5|15244.63|15164.63|15244.32|15164.32|9
1723586690000|2024-08-13 22:04:50|15245.05|15165.05|15245.21|15165.21|15245.21|15165.21|15244.64|15164.64|9
1723586700000|2024-08-13 22:05:00|15245.56|15165.56|15245.78|15165.78|15246.69|15166.69|15245.56|15165.56|10
1723586710000|2024-08-13 22:05:10|15245.85|15165.85|15244.24|15164.24|15245.85|15165.85|15244.24|15164.24|9
1723586720000|2024-08-13 22:05:20|15244.27|15164.27|15242.32|15162.32|15244.33|15164.33|15242.29|15162.29|10
1723586730000|2024-08-13 22:05:30|15242.45|15162.45|15240.4|15160.4|15242.52|15162.52|15240.4|15160.4|10
1723586740000|2024-08-13 22:05:40|15240.47|15160.47|15238.5|15158.5|15240.47|15160.47|15238.5|15158.5|10
1723586750000|2024-08-13 22:05:50|15238.69|15158.69|15231.14|15151.14|15238.69|15158.69|15231.14|15151.14|10
1723586760000|2024-08-13 22:06:00|15231.02|15151.02|15219.76|15139.76|15231.02|15151.02|15219.76|15139.76|10
1723586770000|2024-08-13 22:06:10|15216.55|15136.55|15188.77|15108.77|15216.55|15136.55|15187.5|15107.5|10
1723586780000|2024-08-13 22:06:20|15189.5|15109.5|15194.92|15114.92|15194.99|15114.99|15189.17|15109.17|10
1723586790000|2024-08-13 22:06:30|15194.78|15114.78|15198.8|15118.8|15198.8|15118.8|15194.78|15114.78|10
1723586800000|2024-08-13 22:06:40|15198.82|15118.82|15201.88|15121.88|15201.91|15121.91|15198.82|15118.82|9
1723586810000|2024-08-13 22:06:50|15201.78|15121.78|15200.73|15120.73|15204.4|15124.4|15200.73|15120.73|10
1723586820000|2024-08-13 22:07:00|15200.02|15120.02|15194.93|15114.93|15200.38|15120.38|15194.93|15114.93|10
1723586830000|2024-08-13 22:07:10|15195.38|15115.38|15194.51|15114.51|15195.38|15115.38|15193.47|15113.47|10
1723586840000|2024-08-13 22:07:20|15193.33|15113.33|15191.87|15111.87|15193.33|15113.33|15191.76|15111.76|10
1723586850000|2024-08-13 22:07:30|15191.82|15111.82|15191.78|15111.78|15192.48|15112.48|15191.78|15111.78|10
1723586860000|2024-08-13 22:07:40|15191.97|15111.97|15194.13|15114.13|15194.13|15114.13|15191.97|15111.97|10
1723586870000|2024-08-13 22:07:50|15193.52|15113.52|15195.22|15115.22|15195.22|15115.22|15193.35|15113.35|9
1723586880000|2024-08-13 22:08:00|15195.04|15115.04|15198.91|15118.91|15198.91|15118.91|15195.04|15115.04|9
1723586890000|2024-08-13 22:08:10|15199.1|15119.1|15200.71|15120.71|15200.71|15120.71|15199.1|15119.1|9
1723586900000|2024-08-13 22:08:20|15201.5|15121.5|15205.36|15125.36|15205.36|15125.36|15201.5|15121.5|10
1723586910000|2024-08-13 22:08:30|15205.52|15125.52|15207.54|15127.54|15207.79|15127.79|15205.52|15125.52|10
1723586920000|2024-08-13 22:08:40|15207.47|15127.47|15209.22|15129.22|15209.22|15129.22|15207.35|15127.35|10
1723586930000|2024-08-13 22:08:50|15209.32|15129.32|15211.76|15131.76|15211.76|15131.76|15209.2|15129.2|10
1723586940000|2024-08-13 22:09:00|15211.38|15131.38|15209.97|15129.97|15211.61|15131.61|15209.82|15129.82|10
1723586950000|2024-08-13 22:09:10|15210.16|15130.16|15210.32|15130.32|15210.35|15130.35|15209.92|15129.92|9
1723586960000|2024-08-13 22:09:20|15210.24|15130.24|15210.19|15130.19|15210.27|15130.27|15209.95|15129.95|10
1723586970000|2024-08-13 22:09:30|15210.24|15130.24|15210.42|15130.42|15210.42|15130.42|15209.89|15129.89|10
1723586980000|2024-08-13 22:09:40|15210.41|15130.41|15208.33|15128.33|15210.52|15130.52|15208.33|15128.33|10
1723586990000|2024-08-13 22:09:50|15208.26|15128.26|15207.92|15127.92|15208.39|15128.39|15207.92|15127.92|9
1723587000000|2024-08-13 22:10:00|15207.83|15127.83|15206.88|15126.88|15208.07|15128.07|15206.81|15126.81|10
1723587010000|2024-08-13 22:10:10|15206.91|15126.91|15206.84|15126.84|15208.1|15128.1|15202.53|15122.53|10
1723587020000|2024-08-13 22:10:20|15206.69|15126.69|15202.46|15122.46|15206.69|15126.69|15202.46|15122.46|9
1723587030000|2024-08-13 22:10:30|15200.93|15120.93|15191.46|15111.46|15200.93|15120.93|15191.46|15111.46|10
1723587040000|2024-08-13 22:10:40|15191.96|15111.96|15193.2|15113.2|15193.2|15113.2|15191.91|15111.91|8
1723587050000|2024-08-13 22:10:50|15193.01|15113.01|15192.96|15112.96|15193.4|15113.4|15192.89|15112.89|10
1723587060000|2024-08-13 22:11:00|15192.68|15112.68|15192.51|15112.51|15192.9|15112.9|15192.5|15112.5|10
1723587070000|2024-08-13 22:11:10|15192.55|15112.55|15190.22|15110.22|15192.95|15112.95|15190.2|15110.2|10
1723587080000|2024-08-13 22:11:20|15190.15|15110.15|15183.97|15103.97|15190.15|15110.15|15183.97|15103.97|10
1723587090000|2024-08-13 22:11:30|15183.92|15103.92|15181.93|15101.93|15183.92|15103.92|15181.42|15101.42|10
1723587100000|2024-08-13 22:11:40|15182.09|15102.09|15183.63|15103.63|15184.36|15104.36|15182.09|15102.09|10
1723587110000|2024-08-13 22:11:50|15183.56|15103.56|15182.65|15102.65|15183.73|15103.73|15182.56|15102.56|10
1723587120000|2024-08-13 22:12:00|15182.74|15102.74|15183.02|15103.02|15183.02|15103.02|15182.72|15102.72|8
1723587130000|2024-08-13 22:12:10|15183.47|15103.47|15185.29|15105.29|15185.29|15105.29|15183.37|15103.37|9
1723587140000|2024-08-13 22:12:20|15185.39|15105.39|15185.5|15105.5|15185.59|15105.59|15185.39|15105.39|9
1723587150000|2024-08-13 22:12:30|15185.47|15105.47|15187.54|15107.54|15187.54|15107.54|15185.47|15105.47|10
1723587160000|2024-08-13 22:12:40|15187.58|15107.58|15188.83|15108.83|15188.83|15108.83|15187.58|15107.58|10
1723587170000|2024-08-13 22:12:50|15189.16|15109.16|15187.04|15107.04|15189.19|15109.19|15186.93|15106.93|10
1723587180000|2024-08-13 22:13:00|15187|15107|15188.44|15108.44|15188.52|15108.52|15186.96|15106.96|10
1723587190000|2024-08-13 22:13:10|15188.74|15108.74|15189.92|15109.92|15189.92|15109.92|15188.74|15108.74|10
1723587200000|2024-08-13 22:13:20|15189.9|15109.9|15191.44|15111.44|15191.44|15111.44|15189.25|15109.25|10
1723587210000|2024-08-13 22:13:30|15191.35|15111.35|15190.8|15110.8|15191.37|15111.37|15190.73|15110.73|10
1723587220000|2024-08-13 22:13:40|15190.84|15110.84|15191.44|15111.44|15191.5|15111.5|15190.84|15110.84|10
1723587230000|2024-08-13 22:13:50|15191.58|15111.58|15192.73|15112.73|15192.73|15112.73|15191.37|15111.37|10
1723587240000|2024-08-13 22:14:00|15192.45|15112.45|15193.34|15113.34|15193.34|15113.34|15191.83|15111.83|9
1723587250000|2024-08-13 22:14:10|15193.05|15113.05|15193.45|15113.45|15193.9|15113.9|15192.6|15112.6|10
1723587260000|2024-08-13 22:14:20|15193.22|15113.22|15193.13|15113.13|15193.65|15113.65|15192.97|15112.97|10
1723587270000|2024-08-13 22:14:30|15193.14|15113.14|15192.55|15112.55|15193.14|15113.14|15192.55|15112.55|10
1723587280000|2024-08-13 22:14:40|15192.45|15112.45|15191.02|15111.02|15192.45|15112.45|15191.01|15111.01|9
1723587290000|2024-08-13 22:14:50|15191.41|15111.41|15190.29|15110.29|15191.79|15111.79|15190.29|15110.29|10
1723587300000|2024-08-13 22:15:00|15190.09|15110.09|15190.99|15110.99|15191.27|15111.27|15190.09|15110.09|10
1723587310000|2024-08-13 22:15:10|15191.24|15111.24|15189.4|15109.4|15191.24|15111.24|15189.4|15109.4|10
1723587320000|2024-08-13 22:15:20|15189.45|15109.45|15188.7|15108.7|15189.45|15109.45|15188.69|15108.69|10
1723587330000|2024-08-13 22:15:30|15188.58|15108.58|15186.35|15106.35|15188.58|15108.58|15186.35|15106.35|9
1723587340000|2024-08-13 22:15:40|15185.87|15105.87|15185.55|15105.55|15185.87|15105.87|15185.55|15105.55|10
1723587350000|2024-08-13 22:15:50|15185.53|15105.53|15185.35|15105.35|15186.18|15106.18|15184.83|15104.83|10
1723587360000|2024-08-13 22:16:00|15185.18|15105.18|15182.71|15102.71|15185.18|15105.18|15182.71|15102.71|10
1723587370000|2024-08-13 22:16:10|15182.45|15102.45|15182.62|15102.62|15182.78|15102.78|15182.33|15102.33|8
1723587380000|2024-08-13 22:16:20|15182.37|15102.37|15181.46|15101.46|15182.37|15102.37|15181.46|15101.46|9
1723587390000|2024-08-13 22:16:30|15181.54|15101.54|15180.89|15100.89|15181.54|15101.54|15180.89|15100.89|10
1723587400000|2024-08-13 22:16:40|15180.84|15100.84|15180.39|15100.39|15181.51|15101.51|15180.39|15100.39|9
1723587410000|2024-08-13 22:16:50|15179.98|15099.98|15181.5|15101.5|15181.5|15101.5|15179.98|15099.98|10
1723587420000|2024-08-13 22:17:00|15182.14|15102.14|15184.49|15104.49|15184.49|15104.49|15182.14|15102.14|10
1723587430000|2024-08-13 22:17:10|15184.46|15104.46|15183.62|15103.62|15184.53|15104.53|15182.8|15102.8|10
1723587440000|2024-08-13 22:17:20|15183.66|15103.66|15182.82|15102.82|15183.66|15103.66|15182.82|15102.82|10
1723587450000|2024-08-13 22:17:30|15182.58|15102.58|15182.67|15102.67|15182.84|15102.84|15182.3|15102.3|10
1723587460000|2024-08-13 22:17:40|15182.65|15102.65|15181.71|15101.71|15182.72|15102.72|15181.7|15101.7|10
1723587470000|2024-08-13 22:17:50|15181.19|15101.19|15179.87|15099.87|15181.19|15101.19|15179.64|15099.64|10
1723587480000|2024-08-13 22:18:00|15179.72|15099.72|15177.53|15097.53|15179.93|15099.93|15177.53|15097.53|9
1723587490000|2024-08-13 22:18:10|15177.69|15097.69|15173.1|15093.1|15177.69|15097.69|15173.02|15093.02|10
1723587500000|2024-08-13 22:18:20|15173.19|15093.19|15170.86|15090.86|15173.57|15093.57|15170.86|15090.86|10
1723587510000|2024-08-13 22:18:30|15170.5|15090.5|15166.3|15086.3|15170.5|15090.5|15166.3|15086.3|10
1723587520000|2024-08-13 22:18:40|15164.81|15084.81|15159.56|15079.56|15164.81|15084.81|15159.56|15079.56|10
1723587530000|2024-08-13 22:18:50|15158.66|15078.66|15157.84|15077.84|15158.66|15078.66|15157.8|15077.8|10
1723587540000|2024-08-13 22:19:00|15157.81|15077.81|15155.76|15075.76|15157.81|15077.81|15154.74|15074.74|10
1723587550000|2024-08-13 22:19:10|15155.79|15075.79|15154.49|15074.49|15155.88|15075.88|15153.4|15073.4|10
1723587560000|2024-08-13 22:19:20|15155.23|15075.23|15158.72|15078.72|15158.72|15078.72|15155.23|15075.23|10
1723587570000|2024-08-13 22:19:30|15158.78|15078.78|15161.01|15081.01|15161.01|15081.01|15158.78|15078.78|10
1723587580000|2024-08-13 22:19:40|15162.85|15082.85|15163.95|15083.95|15164.29|15084.29|15162.85|15082.85|9
1723587590000|2024-08-13 22:19:50|15164.11|15084.11|15165.56|15085.56|15165.56|15085.56|15164.11|15084.11|10
1723587600000|2024-08-13 22:20:00|15165.65|15085.65|15164.86|15084.86|15166.43|15086.43|15164.62|15084.62|10
1723587610000|2024-08-13 22:20:10|15164.93|15084.93|15168.11|15088.11|15168.39|15088.39|15164.93|15084.93|10
1723587620000|2024-08-13 22:20:20|15168.36|15088.36|15167.3|15087.3|15168.66|15088.66|15167.3|15087.3|10
1723587630000|2024-08-13 22:20:30|15166.61|15086.61|15167.28|15087.28|15167.28|15087.28|15165.44|15085.44|10
1723587640000|2024-08-13 22:20:40|15167.42|15087.42|15166.65|15086.65|15167.42|15087.42|15166.65|15086.65|10
1723587650000|2024-08-13 22:20:50|15166.78|15086.78|15167.69|15087.69|15167.69|15087.69|15166.39|15086.39|10
1723587660000|2024-08-13 22:21:00|15166.66|15086.66|15166.42|15086.42|15166.66|15086.66|15165.97|15085.97|10
1723587670000|2024-08-13 22:21:10|15166.48|15086.48|15167.85|15087.85|15168.67|15088.67|15166.48|15086.48|10
1723587680000|2024-08-13 22:21:20|15167.87|15087.87|15167.28|15087.28|15167.87|15087.87|15167.1|15087.1|10
1723587690000|2024-08-13 22:21:30|15167.5|15087.5|15166.13|15086.13|15167.5|15087.5|15166.13|15086.13|10
1723587700000|2024-08-13 22:21:40|15165.66|15085.66|15167.63|15087.63|15167.89|15087.89|15165.66|15085.66|8
1723587710000|2024-08-13 22:21:50|15167.25|15087.25|15167.28|15087.28|15167.31|15087.31|15166.72|15086.72|9
1723587720000|2024-08-13 22:22:00|15167.27|15087.27|15167.96|15087.96|15168.21|15088.21|15167.27|15087.27|10
1723587730000|2024-08-13 22:22:10|15168.07|15088.07|15169.97|15089.97|15170.21|15090.21|15168.07|15088.07|10
1723587740000|2024-08-13 22:22:20|15169.82|15089.82|15170.83|15090.83|15170.83|15090.83|15169.47|15089.47|10
1723587750000|2024-08-13 22:22:30|15170.88|15090.88|15172.76|15092.76|15173.18|15093.18|15170.88|15090.88|10
1723587760000|2024-08-13 22:22:40|15172.78|15092.78|15173.3|15093.3|15173.57|15093.57|15172.77|15092.77|10
1723587770000|2024-08-13 22:22:50|15173.33|15093.33|15176.19|15096.19|15176.3|15096.3|15173.31|15093.31|10
1723587780000|2024-08-13 22:23:00|15176.2|15096.2|15178.2|15098.2|15178.2|15098.2|15176.2|15096.2|10
1723587790000|2024-08-13 22:23:10|15178.72|15098.72|15180.58|15100.58|15180.58|15100.58|15178.72|15098.72|10
1723587800000|2024-08-13 22:23:20|15180.71|15100.71|15181.61|15101.61|15181.67|15101.67|15180.38|15100.38|10
1723587810000|2024-08-13 22:23:30|15181.53|15101.53|15181.56|15101.56|15181.56|15101.56|15181.35|15101.35|10
1723587820000|2024-08-13 22:23:40|15181.83|15101.83|15181.86|15101.86|15182.01|15102.01|15181.78|15101.78|8
1723587830000|2024-08-13 22:23:50|15181.87|15101.87|15183.68|15103.68|15183.68|15103.68|15181.87|15101.87|9
1723587840000|2024-08-13 22:24:00|15183.76|15103.76|15181.89|15101.89|15183.76|15103.76|15181.7|15101.7|10
1723587850000|2024-08-13 22:24:10|15181.81|15101.81|15180.54|15100.54|15182.34|15102.34|15180.54|15100.54|10
1723587860000|2024-08-13 22:24:20|15180.2|15100.2|15180.07|15100.07|15180.2|15100.2|15179.57|15099.57|10
1723587870000|2024-08-13 22:24:30|15180.21|15100.21|15179.71|15099.71|15180.31|15100.31|15179.53|15099.53|10
1723587880000|2024-08-13 22:24:40|15179.47|15099.47|15180.83|15100.83|15180.83|15100.83|15179.47|15099.47|10
1723587890000|2024-08-13 22:24:50|15180.82|15100.82|15181.86|15101.86|15181.86|15101.86|15180.82|15100.82|7
1723587900000|2024-08-13 22:25:00|15182.54|15102.54|15184.58|15104.58|15184.58|15104.58|15182.54|15102.54|10
1723587910000|2024-08-13 22:25:10|15184.8|15104.8|15185.96|15105.96|15185.96|15105.96|15184.8|15104.8|9
1723587920000|2024-08-13 22:25:20|15186.07|15106.07|15183.08|15103.08|15186.07|15106.07|15183.07|15103.07|10
1723587930000|2024-08-13 22:25:30|15183.03|15103.03|15183.15|15103.15|15183.15|15103.15|15182.78|15102.78|9
1723587940000|2024-08-13 22:25:40|15183.48|15103.48|15185.57|15105.57|15185.57|15105.57|15183.48|15103.48|9
1723587950000|2024-08-13 22:25:50|15185.65|15105.65|15186.84|15106.84|15186.84|15106.84|15184.53|15104.53|10
1723587960000|2024-08-13 22:26:00|15186.87|15106.87|15187.95|15107.95|15187.95|15107.95|15186.84|15106.84|9
1723587970000|2024-08-13 22:26:10|15188.04|15108.04|15188.02|15108.02|15188.04|15108.04|15187.73|15107.73|10
1723587980000|2024-08-13 22:26:20|15188.23|15108.23|15186.98|15106.98|15188.23|15108.23|15186.98|15106.98|10
1723587990000|2024-08-13 22:26:30|15187.11|15107.11|15187.37|15107.37|15187.45|15107.45|15187.11|15107.11|9
1723588000000|2024-08-13 22:26:40|15187.44|15107.44|15188.52|15108.52|15188.54|15108.54|15187.44|15107.44|10
1723588010000|2024-08-13 22:26:50|15188.48|15108.48|15190.29|15110.29|15190.29|15110.29|15188.48|15108.48|8
1723588020000|2024-08-13 22:27:00|15190.28|15110.28|15190.41|15110.41|15190.7|15110.7|15190.24|15110.24|9
1723588030000|2024-08-13 22:27:10|15189.9|15109.9|15188.5|15108.5|15189.92|15109.92|15188.46|15108.46|10
1723588040000|2024-08-13 22:27:20|15188.59|15108.59|15186.44|15106.44|15188.59|15108.59|15186.39|15106.39|9
1723588050000|2024-08-13 22:27:30|15186.39|15106.39|15185.42|15105.42|15186.39|15106.39|15185.39|15105.39|10
1723588060000|2024-08-13 22:27:40|15185.5|15105.5|15186.01|15106.01|15186.42|15106.42|15185.45|15105.45|10
1723588070000|2024-08-13 22:27:50|15185.85|15105.85|15186.65|15106.65|15187.04|15107.04|15185.85|15105.85|10
1723588080000|2024-08-13 22:28:00|15186.87|15106.87|15185.66|15105.66|15186.88|15106.88|15185.41|15105.41|10
1723588090000|2024-08-13 22:28:10|15185.78|15105.78|15184.94|15104.94|15185.8|15105.8|15184.93|15104.93|9
1723588100000|2024-08-13 22:28:20|15184.92|15104.92|15187.87|15107.87|15187.94|15107.94|15184.92|15104.92|10
1723588110000|2024-08-13 22:28:30|15187.94|15107.94|15190.37|15110.37|15190.37|15110.37|15187.94|15107.94|10
1723588120000|2024-08-13 22:28:40|15190.88|15110.88|15191.02|15111.02|15191.04|15111.04|15190.71|15110.71|9
1723588130000|2024-08-13 22:28:50|15191.28|15111.28|15193.72|15113.72|15193.8|15113.8|15191.03|15111.03|10
1723588140000|2024-08-13 22:29:00|15193.73|15113.73|15193.43|15113.43|15193.79|15113.79|15192.92|15112.92|9
1723588150000|2024-08-13 22:29:10|15194.2|15114.2|15196.43|15116.43|15196.43|15116.43|15194.19|15114.19|10
1723588160000|2024-08-13 22:29:20|15196.42|15116.42|15195.94|15115.94|15196.67|15116.67|15195.94|15115.94|10
1723588170000|2024-08-13 22:29:30|15194.94|15114.94|15194.33|15114.33|15195.1|15115.1|15194.33|15114.33|9
1723588180000|2024-08-13 22:29:40|15194.01|15114.01|15192.43|15112.43|15194.01|15114.01|15192.42|15112.42|9
1723588190000|2024-08-13 22:29:50|15192.54|15112.54|15190.08|15110.08|15192.59|15112.59|15190.08|15110.08|9
1723588200000|2024-08-13 22:30:00|15190.02|15110.02|15187.94|15107.94|15190.02|15110.02|15187.09|15107.09|10
1723588210000|2024-08-13 22:30:10|15187.29|15107.29|15187.48|15107.48|15187.48|15107.48|15186.43|15106.43|9
1723588220000|2024-08-13 22:30:20|15188.13|15108.13|15190.7|15110.7|15191.06|15111.06|15188.13|15108.13|10
1723588230000|2024-08-13 22:30:30|15190.26|15110.26|15192.24|15112.24|15192.24|15112.24|15189.47|15109.47|10
1723588240000|2024-08-13 22:30:40|15192.39|15112.39|15193.87|15113.87|15193.87|15113.87|15192.17|15112.17|10
1723588250000|2024-08-13 22:30:50|15193.54|15113.54|15193.22|15113.22|15193.81|15113.81|15193.22|15113.22|9
1723588260000|2024-08-13 22:31:00|15192.64|15112.64|15194.18|15114.18|15194.18|15114.18|15192.49|15112.49|10
1723588270000|2024-08-13 22:31:10|15193.84|15113.84|15194.13|15114.13|15195.72|15115.72|15193.84|15113.84|9
1723588280000|2024-08-13 22:31:20|15193.93|15113.93|15193.71|15113.71|15194.36|15114.36|15193.05|15113.05|10
1723588290000|2024-08-13 22:31:30|15193.32|15113.32|15194.29|15114.29|15194.53|15114.53|15192.92|15112.92|10
1723588300000|2024-08-13 22:31:40|15194.25|15114.25|15195.08|15115.08|15195.08|15115.08|15193.88|15113.88|10
1723588310000|2024-08-13 22:31:50|15195.15|15115.15|15196.33|15116.33|15196.33|15116.33|15194.96|15114.96|10
1723588320000|2024-08-13 22:32:00|15196.45|15116.45|15195.85|15115.85|15196.81|15116.81|15195.85|15115.85|10
1723588330000|2024-08-13 22:32:10|15195.9|15115.9|15197.98|15117.98|15198.27|15118.27|15195.81|15115.81|10
1723588340000|2024-08-13 22:32:20|15198.57|15118.57|15203.38|15123.38|15203.38|15123.38|15198.57|15118.57|10
1723588350000|2024-08-13 22:32:30|15204.7|15124.7|15207.72|15127.72|15207.72|15127.72|15204.69|15124.69|10
1723588360000|2024-08-13 22:32:40|15207.77|15127.77|15206.48|15126.48|15208.44|15128.44|15206.06|15126.06|10
1723588370000|2024-08-13 22:32:50|15206.45|15126.45|15207.15|15127.15|15209.56|15129.56|15206.34|15126.34|10
1723588380000|2024-08-13 22:33:00|15206.35|15126.35|15205.77|15125.77|15206.35|15126.35|15205.39|15125.39|9
1723588390000|2024-08-13 22:33:10|15205.78|15125.78|15206.26|15126.26|15206.26|15126.26|15205.75|15125.75|9
1723588400000|2024-08-13 22:33:20|15206.44|15126.44|15207.2|15127.2|15207.3|15127.3|15206.32|15126.32|10
1723588410000|2024-08-13 22:33:30|15207.16|15127.16|15209.37|15129.37|15209.39|15129.39|15207.16|15127.16|9
1723588420000|2024-08-13 22:33:40|15210.15|15130.15|15212.14|15132.14|15212.19|15132.19|15210.15|15130.15|10
1723588430000|2024-08-13 22:33:50|15212.15|15132.15|15212.09|15132.09|15213.12|15133.12|15211.95|15131.95|10
1723588440000|2024-08-13 22:34:00|15212.18|15132.18|15212.29|15132.29|15212.45|15132.45|15212.06|15132.06|9
1723588450000|2024-08-13 22:34:10|15212.61|15132.61|15214.25|15134.25|15214.32|15134.32|15212.34|15132.34|10
1723588460000|2024-08-13 22:34:20|15214.33|15134.33|15215.27|15135.27|15216|15136|15213.94|15133.94|10
1723588470000|2024-08-13 22:34:30|15215.51|15135.51|15216.72|15136.72|15216.86|15136.86|15215.51|15135.51|10
1723588480000|2024-08-13 22:34:40|15216.89|15136.89|15216.22|15136.22|15216.89|15136.89|15215.88|15135.88|10
1723588490000|2024-08-13 22:34:50|15215.81|15135.81|15216.19|15136.19|15216.19|15136.19|15215.66|15135.66|8
1723588500000|2024-08-13 22:35:00|15216.22|15136.22|15215.63|15135.63|15216.22|15136.22|15215.27|15135.27|9
1723588510000|2024-08-13 22:35:10|15215.7|15135.7|15214.15|15134.15|15215.7|15135.7|15214.15|15134.15|10
1723588520000|2024-08-13 22:35:20|15213.15|15133.15|15212.01|15132.01|15213.51|15133.51|15212.01|15132.01|10
1723588530000|2024-08-13 22:35:30|15212.02|15132.02|15213.06|15133.06|15213.06|15133.06|15211.72|15131.72|8
1723588540000|2024-08-13 22:35:40|15213.59|15133.59|15214.53|15134.53|15214.53|15134.53|15213.59|15133.59|8
1723588550000|2024-08-13 22:35:50|15215.17|15135.17|15216.67|15136.67|15216.94|15136.94|15215.17|15135.17|10
1723588560000|2024-08-13 22:36:00|15216.75|15136.75|15217.44|15137.44|15217.51|15137.51|15216.71|15136.71|10
1723588570000|2024-08-13 22:36:10|15217.4|15137.4|15216.36|15136.36|15217.4|15137.4|15216.27|15136.27|9
1723588580000|2024-08-13 22:36:20|15216.31|15136.31|15215.65|15135.65|15216.31|15136.31|15215.62|15135.62|8
1723588590000|2024-08-13 22:36:30|15215.62|15135.62|15215.24|15135.24|15215.66|15135.66|15215.24|15135.24|10
1723588600000|2024-08-13 22:36:40|15215.32|15135.32|15215.14|15135.14|15215.32|15135.32|15214.57|15134.57|9
1723588610000|2024-08-13 22:36:50|15215.27|15135.27|15216.08|15136.08|15216.16|15136.16|15215.27|15135.27|9
1723588620000|2024-08-13 22:37:00|15215.92|15135.92|15216.29|15136.29|15216.29|15136.29|15215.81|15135.81|10
1723588630000|2024-08-13 22:37:10|15216.23|15136.23|15215.64|15135.64|15216.23|15136.23|15215.64|15135.64|8
1723588640000|2024-08-13 22:37:20|15215.31|15135.31|15215.72|15135.72|15215.84|15135.84|15214.71|15134.71|9
1723588650000|2024-08-13 22:37:30|15215.69|15135.69|15214.56|15134.56|15215.69|15135.69|15214.56|15134.56|9
1723588660000|2024-08-13 22:37:40|15214.54|15134.54|15212.98|15132.98|15214.54|15134.54|15212.98|15132.98|8
1723588670000|2024-08-13 22:37:50|15212.62|15132.62|15211.6|15131.6|15212.67|15132.67|15211.6|15131.6|9
1723588680000|2024-08-13 22:38:00|15211.71|15131.71|15210.27|15130.27|15211.78|15131.78|15210.24|15130.24|10
1723588690000|2024-08-13 22:38:10|15209.91|15129.91|15209.54|15129.54|15210.29|15130.29|15209.54|15129.54|9
1723588700000|2024-08-13 22:38:20|15209.51|15129.51|15207.07|15127.07|15209.51|15129.51|15207.07|15127.07|10
1723588710000|2024-08-13 22:38:30|15207.12|15127.12|15205.51|15125.51|15207.12|15127.12|15205.15|15125.15|9
1723588720000|2024-08-13 22:38:40|15205.53|15125.53|15204.53|15124.53|15205.58|15125.58|15204.53|15124.53|10
1723588730000|2024-08-13 22:38:50|15204.29|15124.29|15205.23|15125.23|15205.31|15125.31|15204.29|15124.29|9
1723588740000|2024-08-13 22:39:00|15205.21|15125.21|15204.65|15124.65|15205.4|15125.4|15204.65|15124.65|10
1723588750000|2024-08-13 22:39:10|15204.61|15124.61|15203.99|15123.99|15204.61|15124.61|15203.99|15123.99|10
1723588760000|2024-08-13 22:39:20|15204.01|15124.01|15203.93|15123.93|15204.01|15124.01|15203.79|15123.79|10
1723588770000|2024-08-13 22:39:30|15203.89|15123.89|15204.08|15124.08|15204.16|15124.16|15203.89|15123.89|9
1723588780000|2024-08-13 22:39:40|15203.89|15123.89|15201.89|15121.89|15204.04|15124.04|15201.89|15121.89|10
1723588790000|2024-08-13 22:39:50|15201.07|15121.07|15200.53|15120.53|15201.07|15121.07|15200.41|15120.41|9
1723588800000|2024-08-13 22:40:00|15200.27|15120.27|15200.38|15120.38|15200.56|15120.56|15200.25|15120.25|10
1723588810000|2024-08-13 22:40:10|15200.5|15120.5|15200.53|15120.53|15200.68|15120.68|15199.95|15119.95|10
1723588820000|2024-08-13 22:40:20|15200.68|15120.68|15201.37|15121.37|15201.38|15121.38|15200.68|15120.68|10
1723588830000|2024-08-13 22:40:30|15201.41|15121.41|15200.51|15120.51|15201.41|15121.41|15200.51|15120.51|10
1723588840000|2024-08-13 22:40:40|15200.41|15120.41|15198.48|15118.48|15200.41|15120.41|15198.48|15118.48|10
1723588850000|2024-08-13 22:40:50|15198.02|15118.02|15198.28|15118.28|15198.28|15118.28|15198|15118|5
1723588860000|2024-08-13 22:41:00|15198.31|15118.31|15198.33|15118.33|15198.49|15118.49|15197.73|15117.73|10
1723588870000|2024-08-13 22:41:10|15198.35|15118.35|15197.93|15117.93|15198.41|15118.41|15197.93|15117.93|10
1723588880000|2024-08-13 22:41:20|15197.9|15117.9|15198.05|15118.05|15198.19|15118.19|15197.84|15117.84|9
1723588890000|2024-08-13 22:41:30|15198.04|15118.04|15196.24|15116.24|15198.33|15118.33|15196.24|15116.24|9
1723588900000|2024-08-13 22:41:40|15196.51|15116.51|15193.97|15113.97|15196.51|15116.51|15193.44|15113.44|10
1723588910000|2024-08-13 22:41:50|15194.39|15114.39|15196.12|15116.12|15196.16|15116.16|15194.39|15114.39|10
1723588920000|2024-08-13 22:42:00|15196.13|15116.13|15197.39|15117.39|15197.69|15117.69|15196.13|15116.13|10
1723588930000|2024-08-13 22:42:10|15197.22|15117.22|15198.48|15118.48|15198.48|15118.48|15197.22|15117.22|9
1723588940000|2024-08-13 22:42:20|15198.47|15118.47|15197.63|15117.63|15198.47|15118.47|15197.63|15117.63|9
1723588950000|2024-08-13 22:42:30|15197.45|15117.45|15197.01|15117.01|15197.49|15117.49|15197.01|15117.01|10
1723588960000|2024-08-13 22:42:40|15196.86|15116.86|15196.57|15116.57|15196.86|15116.86|15196.48|15116.48|9
1723588970000|2024-08-13 22:42:50|15196.55|15116.55|15196.52|15116.52|15196.55|15116.55|15195.71|15115.71|10
1723588980000|2024-08-13 22:43:00|15196.66|15116.66|15196.53|15116.53|15196.66|15116.66|15196.5|15116.5|9
1723588990000|2024-08-13 22:43:10|15195.96|15115.96|15195.18|15115.18|15195.98|15115.98|15194.95|15114.95|10
1723589000000|2024-08-13 22:43:20|15195.42|15115.42|15196.03|15116.03|15196.04|15116.04|15195.34|15115.34|9
1723589010000|2024-08-13 22:43:30|15196.08|15116.08|15196.88|15116.88|15196.94|15116.94|15195.83|15115.83|10
1723589020000|2024-08-13 22:43:40|15196.9|15116.9|15197.26|15117.26|15197.26|15117.26|15196.61|15116.61|8
1723589030000|2024-08-13 22:43:50|15197.38|15117.38|15198.16|15118.16|15198.16|15118.16|15197.38|15117.38|9
1723589040000|2024-08-13 22:44:00|15198.29|15118.29|15198.53|15118.53|15198.7|15118.7|15198.29|15118.29|10
1723589050000|2024-08-13 22:44:10|15198.57|15118.57|15200.31|15120.31|15200.34|15120.34|15198.57|15118.57|9
1723589060000|2024-08-13 22:44:20|15200.62|15120.62|15201.23|15121.23|15201.27|15121.27|15200.62|15120.62|9
1723589070000|2024-08-13 22:44:30|15201.22|15121.22|15202.57|15122.57|15202.57|15122.57|15201.22|15121.22|10
1723589080000|2024-08-13 22:44:40|15202.64|15122.64|15203.21|15123.21|15203.21|15123.21|15202.62|15122.62|10
1723589090000|2024-08-13 22:44:50|15203.52|15123.52|15205.79|15125.79|15205.79|15125.79|15203.52|15123.52|10
1723589100000|2024-08-13 22:45:00|15205.98|15125.98|15205.09|15125.09|15205.98|15125.98|15204.94|15124.94|10
1723589110000|2024-08-13 22:45:10|15205.17|15125.17|15205.34|15125.34|15205.55|15125.55|15205.01|15125.01|10
1723589120000|2024-08-13 22:45:20|15205.32|15125.32|15204.04|15124.04|15205.32|15125.32|15204.04|15124.04|9
1723589130000|2024-08-13 22:45:30|15203.93|15123.93|15202.75|15122.75|15203.93|15123.93|15202.75|15122.75|10
1723589140000|2024-08-13 22:45:40|15202.77|15122.77|15201.64|15121.64|15202.77|15122.77|15201.64|15121.64|10
1723589150000|2024-08-13 22:45:50|15201.37|15121.37|15200.87|15120.87|15201.41|15121.41|15200.62|15120.62|9
1723589160000|2024-08-13 22:46:00|15200.96|15120.96|15200.51|15120.51|15201.22|15121.22|15200.51|15120.51|10
1723589170000|2024-08-13 22:46:10|15200.02|15120.02|15198.11|15118.11|15200.02|15120.02|15198.11|15118.11|10
1723589180000|2024-08-13 22:46:20|15197.81|15117.81|15196.3|15116.3|15197.81|15117.81|15196.3|15116.3|10
1723589190000|2024-08-13 22:46:30|15196.36|15116.36|15195.74|15115.74|15196.36|15116.36|15195.74|15115.74|9
1723589200000|2024-08-13 22:46:40|15195.79|15115.79|15195.02|15115.02|15196.54|15116.54|15195.02|15115.02|9
1723589210000|2024-08-13 22:46:50|15195.04|15115.04|15194.93|15114.93|15195.51|15115.51|15194.44|15114.44|10
1723589220000|2024-08-13 22:47:00|15194.62|15114.62|15194.53|15114.53|15194.67|15114.67|15194.06|15114.06|10
1723589230000|2024-08-13 22:47:10|15194.63|15114.63|15196.69|15116.69|15196.69|15116.69|15194.63|15114.63|10
1723589240000|2024-08-13 22:47:20|15197.25|15117.25|15199.08|15119.08|15199.08|15119.08|15197.25|15117.25|10
1723589250000|2024-08-13 22:47:30|15199.1|15119.1|15198.53|15118.53|15199.64|15119.64|15198.53|15118.53|9
1723589260000|2024-08-13 22:47:40|15198.54|15118.54|15200.36|15120.36|15200.47|15120.47|15198.32|15118.32|10
1723589270000|2024-08-13 22:47:50|15200.74|15120.74|15203.58|15123.58|15203.58|15123.58|15200.74|15120.74|10
1723589280000|2024-08-13 22:48:00|15203.61|15123.61|15203.93|15123.93|15203.93|15123.93|15203.55|15123.55|10
1723589290000|2024-08-13 22:48:10|15203.94|15123.94|15203.59|15123.59|15203.94|15123.94|15203.46|15123.46|10
1723589300000|2024-08-13 22:48:20|15203.62|15123.62|15203.37|15123.37|15204.33|15124.33|15203.25|15123.25|10
1723589310000|2024-08-13 22:48:30|15203.47|15123.47|15204.26|15124.26|15204.26|15124.26|15203.33|15123.33|9
1723589320000|2024-08-13 22:48:40|15204.37|15124.37|15204.63|15124.63|15204.71|15124.71|15204.37|15124.37|8
1723589330000|2024-08-13 22:48:50|15204.58|15124.58|15202.36|15122.36|15204.58|15124.58|15202.36|15122.36|10
1723589340000|2024-08-13 22:49:00|15202.16|15122.16|15201.67|15121.67|15202.16|15122.16|15201.48|15121.48|10
1723589350000|2024-08-13 22:49:10|15201.69|15121.69|15201.82|15121.82|15201.98|15121.98|15201.69|15121.69|8
1723589360000|2024-08-13 22:49:20|15201.71|15121.71|15201.5|15121.5|15201.85|15121.85|15201.5|15121.5|7
1723589370000|2024-08-13 22:49:30|15201.54|15121.54|15202.09|15122.09|15202.27|15122.27|15201.49|15121.49|8
1723589380000|2024-08-13 22:49:40|15202.66|15122.66|15204.51|15124.51|15204.51|15124.51|15202.66|15122.66|9
1723589390000|2024-08-13 22:49:50|15204.44|15124.44|15203.95|15123.95|15205.3|15125.3|15203.63|15123.63|10
1723589400000|2024-08-13 22:50:00|15203.91|15123.91|15204.16|15124.16|15204.41|15124.41|15203.91|15123.91|10
1723589410000|2024-08-13 22:50:10|15204.17|15124.17|15204.29|15124.29|15204.31|15124.31|15204.03|15124.03|10
1723589420000|2024-08-13 22:50:20|15204.3|15124.3|15204.33|15124.33|15204.85|15124.85|15204.3|15124.3|10
1723589430000|2024-08-13 22:50:30|15204.32|15124.32|15203.94|15123.94|15204.32|15124.32|15203.91|15123.91|7
1723589440000|2024-08-13 22:50:40|15204.01|15124.01|15204.87|15124.87|15205.02|15125.02|15203.96|15123.96|10
1723589450000|2024-08-13 22:50:50|15204.89|15124.89|15213.28|15133.28|15213.28|15133.28|15204.89|15124.89|9
1723589460000|2024-08-13 22:51:00|15213.34|15133.34|15214.61|15134.61|15214.67|15134.67|15213.34|15133.34|8
1723589470000|2024-08-13 22:51:10|15214.6|15134.6|15214.47|15134.47|15214.7|15134.7|15214.47|15134.47|9
1723589480000|2024-08-13 22:51:20|15214.38|15134.38|15214.62|15134.62|15214.69|15134.69|15214.38|15134.38|10
1723589490000|2024-08-13 22:51:30|15214.35|15134.35|15214.16|15134.16|15214.41|15134.41|15213.89|15133.89|9
1723589500000|2024-08-13 22:51:40|15214.15|15134.15|15208.73|15128.73|15214.15|15134.15|15208.73|15128.73|10
1723589510000|2024-08-13 22:51:50|15208.89|15128.89|15207.76|15127.76|15208.89|15128.89|15207.76|15127.76|9
1723589520000|2024-08-13 22:52:00|15207.77|15127.77|15207.5|15127.5|15207.84|15127.84|15207.2|15127.2|9
1723589530000|2024-08-13 22:52:10|15207.46|15127.46|15206.89|15126.89|15207.46|15127.46|15206.78|15126.78|9
1723589540000|2024-08-13 22:52:20|15206.9|15126.9|15205.53|15125.53|15207.02|15127.02|15205.3|15125.3|10
1723589550000|2024-08-13 22:52:30|15205.47|15125.47|15204.43|15124.43|15205.47|15125.47|15204.29|15124.29|10
1723589560000|2024-08-13 22:52:40|15204.84|15124.84|15205.36|15125.36|15205.38|15125.38|15204.76|15124.76|10
1723589570000|2024-08-13 22:52:50|15205.21|15125.21|15205.76|15125.76|15205.76|15125.76|15204.64|15124.64|9
1723589580000|2024-08-13 22:53:00|15205.74|15125.74|15205.44|15125.44|15205.74|15125.74|15205.3|15125.3|8
1723589590000|2024-08-13 22:53:10|15205.29|15125.29|15204.05|15124.05|15205.46|15125.46|15204.05|15124.05|8
1723589600000|2024-08-13 22:53:20|15204.02|15124.02|15197.49|15117.49|15204.02|15124.02|15197.49|15117.49|10
1723589610000|2024-08-13 22:53:30|15197.57|15117.57|15196.41|15116.41|15197.64|15117.64|15195.86|15115.86|10
1723589620000|2024-08-13 22:53:40|15196.59|15116.59|15197.64|15117.64|15197.64|15117.64|15196.36|15116.36|10
1723589630000|2024-08-13 22:53:50|15197.84|15117.84|15197.67|15117.67|15197.84|15117.84|15197.3|15117.3|10
1723589640000|2024-08-13 22:54:00|15197.62|15117.62|15197.74|15117.74|15197.97|15117.97|15196.76|15116.76|10
1723589650000|2024-08-13 22:54:10|15197.72|15117.72|15195.81|15115.81|15197.84|15117.84|15195.81|15115.81|10
1723589660000|2024-08-13 22:54:20|15195.86|15115.86|15194.98|15114.98|15195.97|15115.97|15194.98|15114.98|9
1723589670000|2024-08-13 22:54:30|15194.72|15114.72|15186.35|15106.35|15194.99|15114.99|15186.1|15106.1|10
1723589680000|2024-08-13 22:54:40|15186.03|15106.03|15185.94|15105.94|15186.08|15106.08|15185.77|15105.77|9
1723589690000|2024-08-13 22:54:50|15186.41|15106.41|15185.61|15105.61|15186.61|15106.61|15185.61|15105.61|10
1723589700000|2024-08-13 22:55:00|15184.92|15104.92|15185.54|15105.54|15185.54|15105.54|15184.92|15104.92|10
1723589710000|2024-08-13 22:55:10|15185.49|15105.49|15185.39|15105.39|15185.5|15105.5|15185.21|15105.21|10
1723589720000|2024-08-13 22:55:20|15185.41|15105.41|15186.19|15106.19|15186.19|15106.19|15185.41|15105.41|8
1723589730000|2024-08-13 22:55:30|15186.18|15106.18|15182.98|15102.98|15186.27|15106.27|15182.98|15102.98|10
1723589740000|2024-08-13 22:55:40|15183|15103|15182.41|15102.41|15183|15103|15181.8|15101.8|10
1723589750000|2024-08-13 22:55:50|15182.5|15102.5|15183.28|15103.28|15183.28|15103.28|15182.5|15102.5|9
1723589760000|2024-08-13 22:56:00|15183.15|15103.15|15184.46|15104.46|15184.46|15104.46|15183.15|15103.15|10
1723589770000|2024-08-13 22:56:10|15184.44|15104.44|15185.07|15105.07|15185.11|15105.11|15184.44|15104.44|10
1723589780000|2024-08-13 22:56:20|15185.14|15105.14|15184.92|15104.92|15185.45|15105.45|15184.92|15104.92|8
1723589790000|2024-08-13 22:56:30|15184.93|15104.93|15186.34|15106.34|15186.34|15106.34|15184.93|15104.93|10
1723589800000|2024-08-13 22:56:40|15186.3|15106.3|15181.01|15101.01|15186.54|15106.54|15180.94|15100.94|9
1723589810000|2024-08-13 22:56:50|15180.84|15100.84|15182.23|15102.23|15182.33|15102.33|15180.84|15100.84|10
1723589820000|2024-08-13 22:57:00|15182.03|15102.03|15182.57|15102.57|15182.57|15102.57|15181.87|15101.87|9
1723589830000|2024-08-13 22:57:10|15182.34|15102.34|15182.87|15102.87|15182.87|15102.87|15182.28|15102.28|9
1723589840000|2024-08-13 22:57:20|15182.81|15102.81|15182.71|15102.71|15182.82|15102.82|15182.7|15102.7|8
1723589850000|2024-08-13 22:57:30|15182.66|15102.66|15182.14|15102.14|15182.66|15102.66|15182.14|15102.14|9
1723589860000|2024-08-13 22:57:40|15182.33|15102.33|15182.22|15102.22|15182.36|15102.36|15182.19|15102.19|10
1723589870000|2024-08-13 22:57:50|15182.16|15102.16|15183.41|15103.41|15183.41|15103.41|15182.16|15102.16|10
1723589880000|2024-08-13 22:58:00|15183.37|15103.37|15183.81|15103.81|15183.81|15103.81|15182.88|15102.88|10
1723589890000|2024-08-13 22:58:10|15183.82|15103.82|15183.17|15103.17|15183.99|15103.99|15183.17|15103.17|10
1723589900000|2024-08-13 22:58:20|15182.47|15102.47|15182.37|15102.37|15182.47|15102.47|15182.01|15102.01|8
1723589910000|2024-08-13 22:58:30|15182.26|15102.26|15183.13|15103.13|15183.29|15103.29|15181.69|15101.69|9
1723589920000|2024-08-13 22:58:40|15183.01|15103.01|15182.55|15102.55|15183.01|15103.01|15182.46|15102.46|10
1723589930000|2024-08-13 22:58:50|15182.33|15102.33|15182.58|15102.58|15182.71|15102.71|15182.31|15102.31|10
1723589940000|2024-08-13 22:59:00|15182.36|15102.36|15181.2|15101.2|15182.36|15102.36|15181.07|15101.07|10
1723589950000|2024-08-13 22:59:10|15181.16|15101.16|15181.5|15101.5|15181.65|15101.65|15180.81|15100.81|8
1723589960000|2024-08-13 22:59:20|15181.4|15101.4|15182.99|15102.99|15182.99|15102.99|15181.35|15101.35|8
1723589970000|2024-08-13 22:59:30|15183.01|15103.01|15182.57|15102.57|15183.01|15103.01|15182.5|15102.5|9
1723589980000|2024-08-13 22:59:40|15182.51|15102.51|15182.12|15102.12|15182.54|15102.54|15182.05|15102.05|8
1723589990000|2024-08-13 22:59:50|15182.07|15102.07|15182.65|15102.65|15182.65|15102.65|15182.03|15102.03|10
1723590000000|2024-08-13 23:00:00|15182.76|15102.76|15181.26|15101.26|15182.93|15102.93|15181.13|15101.13|10
1723590010000|2024-08-13 23:00:10|15181.16|15101.16|15182.78|15102.78|15182.8|15102.8|15181.16|15101.16|10
1723590020000|2024-08-13 23:00:20|15182.86|15102.86|15182.54|15102.54|15182.99|15102.99|15182.54|15102.54|6
1723590030000|2024-08-13 23:00:30|15183.52|15103.52|15186.44|15106.44|15186.44|15106.44|15183.52|15103.52|10
1723590040000|2024-08-13 23:00:40|15186.61|15106.61|15188.09|15108.09|15188.09|15108.09|15186.49|15106.49|10
1723590050000|2024-08-13 23:00:50|15187.99|15107.99|15188.64|15108.64|15188.71|15108.71|15187.99|15107.99|9
1723590060000|2024-08-13 23:01:00|15188.77|15108.77|15189.65|15109.65|15189.65|15109.65|15188.53|15108.53|7
1723590070000|2024-08-13 23:01:10|15189.63|15109.63|15190.47|15110.47|15190.47|15110.47|15189.54|15109.54|8
1723590080000|2024-08-13 23:01:20|15190.24|15110.24|15190.93|15110.93|15190.93|15110.93|15190.08|15110.08|9
1723590090000|2024-08-13 23:01:30|15191.27|15111.27|15190.51|15110.51|15191.27|15111.27|15190.4|15110.4|10
1723590100000|2024-08-13 23:01:40|15190.42|15110.42|15190.2|15110.2|15190.42|15110.42|15190.09|15110.09|10
1723590110000|2024-08-13 23:01:50|15190.21|15110.21|15190.38|15110.38|15190.45|15110.45|15190.07|15110.07|10
1723590120000|2024-08-13 23:02:00|15190.53|15110.53|15189.76|15109.76|15190.53|15110.53|15189.76|15109.76|10
1723590130000|2024-08-13 23:02:10|15190.24|15110.24|15189.87|15109.87|15190.24|15110.24|15189.67|15109.67|10
1723590140000|2024-08-13 23:02:20|15189.72|15109.72|15188.21|15108.21|15189.72|15109.72|15188.21|15108.21|10
1723590150000|2024-08-13 23:02:30|15188.02|15108.02|15187.71|15107.71|15188.02|15108.02|15187.68|15107.68|9
1723590160000|2024-08-13 23:02:40|15187.66|15107.66|15186.43|15106.43|15187.66|15107.66|15186.42|15106.42|10
1723590170000|2024-08-13 23:02:50|15186.06|15106.06|15184.38|15104.38|15186.06|15106.06|15184.38|15104.38|8
1723590180000|2024-08-13 23:03:00|15183.97|15103.97|15183.52|15103.52|15183.97|15103.97|15183.47|15103.47|9
1723590190000|2024-08-13 23:03:10|15183.69|15103.69|15183.53|15103.53|15183.87|15103.87|15183.24|15103.24|9
1723590200000|2024-08-13 23:03:20|15183.51|15103.51|15183.56|15103.56|15183.56|15103.56|15183.31|15103.31|6
1723590210000|2024-08-13 23:03:30|15183.57|15103.57|15187.15|15107.15|15187.15|15107.15|15183.5|15103.5|8
1723590220000|2024-08-13 23:03:40|15188.68|15108.68|15189.85|15109.85|15189.95|15109.95|15188.68|15108.68|10
1723590230000|2024-08-13 23:03:50|15189.9|15109.9|15190.39|15110.39|15190.73|15110.73|15189.9|15109.9|9
1723590240000|2024-08-13 23:04:00|15190.45|15110.45|15190.77|15110.77|15190.85|15110.85|15190.42|15110.42|9
1723590250000|2024-08-13 23:04:10|15190.69|15110.69|15188.27|15108.27|15190.69|15110.69|15188.27|15108.27|10
1723590260000|2024-08-13 23:04:20|15188.32|15108.32|15185.37|15105.37|15188.32|15108.32|15185.37|15105.37|8
1723590270000|2024-08-13 23:04:30|15184.57|15104.57|15183.3|15103.3|15184.62|15104.62|15183.3|15103.3|10
1723590280000|2024-08-13 23:04:40|15183.24|15103.24|15181.92|15101.92|15183.29|15103.29|15181.71|15101.71|10
1723590290000|2024-08-13 23:04:50|15181.89|15101.89|15182.75|15102.75|15182.75|15102.75|15181.68|15101.68|10
1723590300000|2024-08-13 23:05:00|15182.74|15102.74|15183.17|15103.17|15183.58|15103.58|15182.72|15102.72|8
1723590310000|2024-08-13 23:05:10|15182.97|15102.97|15183.13|15103.13|15183.17|15103.17|15182.97|15102.97|10
1723590320000|2024-08-13 23:05:20|15183.2|15103.2|15183.24|15103.24|15183.24|15103.24|15183.03|15103.03|10
1723590330000|2024-08-13 23:05:30|15183.07|15103.07|15182.63|15102.63|15183.07|15103.07|15182.59|15102.59|10
1723590340000|2024-08-13 23:05:40|15183.04|15103.04|15176.12|15096.12|15183.23|15103.23|15175.99|15095.99|9
1723590350000|2024-08-13 23:05:50|15176.28|15096.28|15176.63|15096.63|15176.93|15096.93|15176.28|15096.28|8
1723590360000|2024-08-13 23:06:00|15176.51|15096.51|15176.51|15096.51|15176.67|15096.67|15176.49|15096.49|10
1723590370000|2024-08-13 23:06:10|15176.56|15096.56|15176.16|15096.16|15176.62|15096.62|15176.13|15096.13|9
1723590380000|2024-08-13 23:06:20|15176.25|15096.25|15177.84|15097.84|15177.84|15097.84|15176.25|15096.25|8
1723590390000|2024-08-13 23:06:30|15177.94|15097.94|15178.17|15098.17|15178.17|15098.17|15177.84|15097.84|10
1723590400000|2024-08-13 23:06:40|15178.16|15098.16|15178.73|15098.73|15178.73|15098.73|15178.1|15098.1|10
1723590410000|2024-08-13 23:06:50|15178.64|15098.64|15179.7|15099.7|15179.74|15099.74|15178.64|15098.64|10
1723590420000|2024-08-13 23:07:00|15179.67|15099.67|15180.84|15100.84|15180.84|15100.84|15179.67|15099.67|7
1723590430000|2024-08-13 23:07:10|15180.95|15100.95|15181|15101|15181.14|15101.14|15180.95|15100.95|7
1723590440000|2024-08-13 23:07:20|15180.98|15100.98|15181.82|15101.82|15181.82|15101.82|15180.53|15100.53|10
1723590450000|2024-08-13 23:07:30|15182.33|15102.33|15183.93|15103.93|15183.93|15103.93|15182.33|15102.33|10
1723590460000|2024-08-13 23:07:40|15183.87|15103.87|15182.95|15102.95|15183.93|15103.93|15182.95|15102.95|10
1723590470000|2024-08-13 23:07:50|15183.15|15103.15|15183.23|15103.23|15183.43|15103.43|15183.15|15103.15|10
1723590480000|2024-08-13 23:08:00|15183.28|15103.28|15183.42|15103.42|15183.54|15103.54|15183.28|15103.28|8
1723590490000|2024-08-13 23:08:10|15183.47|15103.47|15183.18|15103.18|15183.57|15103.57|15183.05|15103.05|9
1723590500000|2024-08-13 23:08:20|15183.48|15103.48|15184.13|15104.13|15184.45|15104.45|15183.48|15103.48|9
1723590510000|2024-08-13 23:08:30|15184.18|15104.18|15184.27|15104.27|15184.43|15104.43|15184.16|15104.16|9
1723590520000|2024-08-13 23:08:40|15184.68|15104.68|15185.04|15105.04|15185.04|15105.04|15184.6|15104.6|10
1723590530000|2024-08-13 23:08:50|15185.03|15105.03|15186.14|15106.14|15186.14|15106.14|15185.03|15105.03|9
1723590540000|2024-08-13 23:09:00|15186.23|15106.23|15185.99|15105.99|15186.59|15106.59|15185.99|15105.99|10
1723590550000|2024-08-13 23:09:10|15185.8|15105.8|15185.54|15105.54|15185.8|15105.8|15185.44|15105.44|9
1723590560000|2024-08-13 23:09:20|15185.44|15105.44|15181.96|15101.96|15185.44|15105.44|15181.96|15101.96|9
1723590570000|2024-08-13 23:09:30|15181.99|15101.99|15179.45|15099.45|15181.99|15101.99|15179.45|15099.45|8
1723590580000|2024-08-13 23:09:40|15179.47|15099.47|15178.71|15098.71|15179.52|15099.52|15178.71|15098.71|8
1723590590000|2024-08-13 23:09:50|15178.53|15098.53|15178.03|15098.03|15178.53|15098.53|15178.03|15098.03|9
1723590600000|2024-08-13 23:10:00|15177.58|15097.58|15174|15094|15177.58|15097.58|15174|15094|9
1723590610000|2024-08-13 23:10:10|15173.99|15093.99|15173.25|15093.25|15174.07|15094.07|15173.25|15093.25|9
1723590620000|2024-08-13 23:10:20|15173.03|15093.03|15171.98|15091.98|15173.78|15093.78|15171.98|15091.98|10
1723590630000|2024-08-13 23:10:30|15171.97|15091.97|15171.42|15091.42|15171.97|15091.97|15171.29|15091.29|10
1723590640000|2024-08-13 23:10:40|15171.33|15091.33|15170.56|15090.56|15171.33|15091.33|15170.51|15090.51|10
1723590650000|2024-08-13 23:10:50|15170.65|15090.65|15170.61|15090.61|15170.65|15090.65|15170.42|15090.42|10
1723590660000|2024-08-13 23:11:00|15170.46|15090.46|15170.25|15090.25|15170.56|15090.56|15170.25|15090.25|9
1723590670000|2024-08-13 23:11:10|15170.33|15090.33|15170.11|15090.11|15170.45|15090.45|15170.04|15090.04|9
1723590680000|2024-08-13 23:11:20|15170.08|15090.08|15170.71|15090.71|15170.72|15090.72|15170.07|15090.07|9
1723590690000|2024-08-13 23:11:30|15170.66|15090.66|15170.81|15090.81|15170.83|15090.83|15170.66|15090.66|8
1723590700000|2024-08-13 23:11:40|15170.77|15090.77|15170.39|15090.39|15170.77|15090.77|15170.33|15090.33|10
1723590710000|2024-08-13 23:11:50|15170.21|15090.21|15170.33|15090.33|15170.37|15090.37|15170.21|15090.21|8
1723590720000|2024-08-13 23:12:00|15170.56|15090.56|15170.24|15090.24|15170.56|15090.56|15170.09|15090.09|9
1723590730000|2024-08-13 23:12:10|15170.15|15090.15|15167.48|15087.48|15170.15|15090.15|15167.48|15087.48|10
1723590740000|2024-08-13 23:12:20|15166.73|15086.73|15165.85|15085.85|15166.73|15086.73|15165.24|15085.24|10
1723590750000|2024-08-13 23:12:30|15165.84|15085.84|15165.53|15085.53|15166.03|15086.03|15165.3|15085.3|10
1723590760000|2024-08-13 23:12:40|15165.06|15085.06|15165.47|15085.47|15165.47|15085.47|15164.61|15084.61|9
1723590770000|2024-08-13 23:12:50|15165.9|15085.9|15165.75|15085.75|15166.31|15086.31|15165.75|15085.75|10
1723590780000|2024-08-13 23:13:00|15166.1|15086.1|15169.6|15089.6|15169.6|15089.6|15166.02|15086.02|10
1723590790000|2024-08-13 23:13:10|15169.32|15089.32|15169.24|15089.24|15169.32|15089.32|15168.91|15088.91|8
1723590800000|2024-08-13 23:13:20|15168.81|15088.81|15168.86|15088.86|15168.94|15088.94|15168.63|15088.63|10
1723590810000|2024-08-13 23:13:30|15168.74|15088.74|15167.93|15087.93|15168.89|15088.89|15167.93|15087.93|9
1723590820000|2024-08-13 23:13:40|15167.64|15087.64|15166.09|15086.09|15167.64|15087.64|15166.09|15086.09|10
1723590830000|2024-08-13 23:13:50|15166.49|15086.49|15163.96|15083.96|15166.79|15086.79|15163.96|15083.96|9
1723590840000|2024-08-13 23:14:00|15163.68|15083.68|15165.06|15085.06|15165.06|15085.06|15163.46|15083.46|9
1723590850000|2024-08-13 23:14:10|15165.18|15085.18|15165.31|15085.31|15165.32|15085.32|15165.06|15085.06|10
1723590860000|2024-08-13 23:14:20|15164.88|15084.88|15164.39|15084.39|15164.88|15084.88|15164.22|15084.22|10
1723590870000|2024-08-13 23:14:30|15164.26|15084.26|15164.29|15084.29|15164.41|15084.41|15164.19|15084.19|10
1723590880000|2024-08-13 23:14:40|15164.51|15084.51|15164.87|15084.87|15164.87|15084.87|15164.51|15084.51|9
1723590890000|2024-08-13 23:14:50|15164.81|15084.81|15165.02|15085.02|15165.02|15085.02|15164.66|15084.66|9
1723590900000|2024-08-13 23:15:00|15165.06|15085.06|15168.23|15088.23|15168.23|15088.23|15165.06|15085.06|10
1723590910000|2024-08-13 23:15:10|15168.84|15088.84|15169.93|15089.93|15169.93|15089.93|15168.74|15088.74|10
1723590920000|2024-08-13 23:15:20|15169.94|15089.94|15171.28|15091.28|15171.28|15091.28|15169.94|15089.94|10
1723590930000|2024-08-13 23:15:30|15171.26|15091.26|15170.51|15090.51|15171.96|15091.96|15170.51|15090.51|10
1723590940000|2024-08-13 23:15:40|15170.49|15090.49|15169.32|15089.32|15170.49|15090.49|15169.23|15089.23|10
1723590950000|2024-08-13 23:15:50|15169.19|15089.19|15170.46|15090.46|15170.46|15090.46|15169.19|15089.19|10
1723590960000|2024-08-13 23:16:00|15170.5|15090.5|15170.46|15090.46|15170.96|15090.96|15170.36|15090.36|10
1723590970000|2024-08-13 23:16:10|15170.18|15090.18|15170.91|15090.91|15170.91|15090.91|15170.18|15090.18|9
1723590980000|2024-08-13 23:16:20|15170.92|15090.92|15171.1|15091.1|15171.1|15091.1|15170.87|15090.87|9
1723590990000|2024-08-13 23:16:30|15170.84|15090.84|15171.56|15091.56|15171.6|15091.6|15170.84|15090.84|9
1723591000000|2024-08-13 23:16:40|15171.61|15091.61|15179.92|15099.92|15179.92|15099.92|15171.61|15091.61|10
1723591010000|2024-08-13 23:16:50|15179.71|15099.71|15178.84|15098.84|15179.83|15099.83|15178.84|15098.84|10
1723591020000|2024-08-13 23:17:00|15178.93|15098.93|15177.41|15097.41|15178.93|15098.93|15176.43|15096.43|10
1723591030000|2024-08-13 23:17:10|15177.57|15097.57|15178.54|15098.54|15178.54|15098.54|15177.57|15097.57|8
1723591040000|2024-08-13 23:17:20|15178.53|15098.53|15179.03|15099.03|15179.23|15099.23|15178.37|15098.37|10
1723591050000|2024-08-13 23:17:30|15179.1|15099.1|15180.6|15100.6|15180.6|15100.6|15178.71|15098.71|10
1723591060000|2024-08-13 23:17:40|15181.61|15101.61|15185.85|15105.85|15185.85|15105.85|15181.61|15101.61|9
1723591070000|2024-08-13 23:17:50|15185.89|15105.89|15187.35|15107.35|15187.35|15107.35|15185.78|15105.78|10
1723591080000|2024-08-13 23:18:00|15187.38|15107.38|15187.7|15107.7|15188.05|15108.05|15187.38|15107.38|9
1723591090000|2024-08-13 23:18:10|15187|15107|15187.35|15107.35|15187.36|15107.36|15187|15107|8
1723591100000|2024-08-13 23:18:20|15187.47|15107.47|15187.56|15107.56|15187.62|15107.62|15187.34|15107.34|10
1723591110000|2024-08-13 23:18:30|15188|15108|15187.7|15107.7|15188.58|15108.58|15187.7|15107.7|10
1723591120000|2024-08-13 23:18:40|15187.76|15107.76|15186.67|15106.67|15187.76|15107.76|15186.67|15106.67|10
1723591130000|2024-08-13 23:18:50|15186.62|15106.62|15185.37|15105.37|15186.96|15106.96|15185.37|15105.37|9
1723591140000|2024-08-13 23:19:00|15185.25|15105.25|15185.01|15105.01|15185.58|15105.58|15185.01|15105.01|5
1723591150000|2024-08-13 23:19:10|15185.15|15105.15|15183.73|15103.73|15185.24|15105.24|15183.6|15103.6|9
1723591160000|2024-08-13 23:19:20|15183.77|15103.77|15183.01|15103.01|15183.77|15103.77|15182.99|15102.99|10
1723591170000|2024-08-13 23:19:30|15182.97|15102.97|15182.08|15102.08|15182.98|15102.98|15182.05|15102.05|9
1723591180000|2024-08-13 23:19:40|15181.9|15101.9|15179.85|15099.85|15181.92|15101.92|15179.77|15099.77|10
1723591190000|2024-08-13 23:19:50|15180.21|15100.21|15179.42|15099.42|15180.22|15100.22|15179.42|15099.42|8
1723591200000|2024-08-13 23:20:00|15179.35|15099.35|15179.25|15099.25|15179.35|15099.35|15179.03|15099.03|9
1723591210000|2024-08-13 23:20:10|15179.23|15099.23|15178.57|15098.57|15179.23|15099.23|15178.47|15098.47|10
1723591220000|2024-08-13 23:20:20|15178.65|15098.65|15179.33|15099.33|15179.35|15099.35|15178.65|15098.65|9
1723591230000|2024-08-13 23:20:30|15179.3|15099.3|15179.21|15099.21|15179.53|15099.53|15179.21|15099.21|7
1723591240000|2024-08-13 23:20:40|15179.19|15099.19|15181.15|15101.15|15181.15|15101.15|15179.19|15099.19|9
1723591250000|2024-08-13 23:20:50|15181.37|15101.37|15181.58|15101.58|15181.58|15101.58|15181.37|15101.37|8
1723591260000|2024-08-13 23:21:00|15181.53|15101.53|15183.25|15103.25|15183.25|15103.25|15181.27|15101.27|7
1723591270000|2024-08-13 23:21:10|15182.67|15102.67|15184.35|15104.35|15184.35|15104.35|15182.67|15102.67|10
1723591280000|2024-08-13 23:21:20|15184.86|15104.86|15186.99|15106.99|15187.53|15107.53|15184.86|15104.86|10
1723591290000|2024-08-13 23:21:30|15187.1|15107.1|15186.4|15106.4|15187.14|15107.14|15186.4|15106.4|9
1723591300000|2024-08-13 23:21:40|15185.85|15105.85|15182.55|15102.55|15185.85|15105.85|15182.55|15102.55|10
1723591310000|2024-08-13 23:21:50|15182.87|15102.87|15181.33|15101.33|15182.87|15102.87|15181.33|15101.33|9
1723591320000|2024-08-13 23:22:00|15181.37|15101.37|15180.42|15100.42|15181.54|15101.54|15180.42|15100.42|10
1723591330000|2024-08-13 23:22:10|15180.7|15100.7|15180.87|15100.87|15180.87|15100.87|15180.59|15100.59|10
1723591340000|2024-08-13 23:22:20|15180.81|15100.81|15182.01|15102.01|15182.01|15102.01|15180.81|15100.81|10
1723591350000|2024-08-13 23:22:30|15181.97|15101.97|15182.14|15102.14|15182.14|15102.14|15181.6|15101.6|9
1723591360000|2024-08-13 23:22:40|15182.1|15102.1|15181.82|15101.82|15182.22|15102.22|15181.82|15101.82|10
1723591370000|2024-08-13 23:22:50|15181.52|15101.52|15174.08|15094.08|15181.89|15101.89|15174.08|15094.08|9
1723591380000|2024-08-13 23:23:00|15174.52|15094.52|15174.7|15094.7|15174.71|15094.71|15174.37|15094.37|9
1723591390000|2024-08-13 23:23:10|15174.71|15094.71|15174.83|15094.83|15174.99|15094.99|15174.65|15094.65|9
1723591400000|2024-08-13 23:23:20|15174.76|15094.76|15174|15094|15174.76|15094.76|15173.44|15093.44|9
1723591410000|2024-08-13 23:23:30|15173.94|15093.94|15174.08|15094.08|15174.12|15094.12|15173.85|15093.85|9
1723591420000|2024-08-13 23:23:40|15174.03|15094.03|15172.39|15092.39|15174.3|15094.3|15172.32|15092.32|9
1723591430000|2024-08-13 23:23:50|15172.41|15092.41|15171.83|15091.83|15172.41|15092.41|15171.67|15091.67|10
1723591440000|2024-08-13 23:24:00|15171.26|15091.26|15170.43|15090.43|15171.26|15091.26|15170.43|15090.43|8
1723591450000|2024-08-13 23:24:10|15170.45|15090.45|15166.75|15086.75|15170.45|15090.45|15166.75|15086.75|10
1723591460000|2024-08-13 23:24:20|15167.12|15087.12|15166.66|15086.66|15167.15|15087.15|15166.29|15086.29|9
1723591470000|2024-08-13 23:24:30|15166.88|15086.88|15165.21|15085.21|15166.88|15086.88|15165.16|15085.16|10
1723591480000|2024-08-13 23:24:40|15165.74|15085.74|15165.13|15085.13|15165.74|15085.74|15164.97|15084.97|10
1723591490000|2024-08-13 23:24:50|15164.92|15084.92|15165.18|15085.18|15165.18|15085.18|15164.81|15084.81|9
1723591500000|2024-08-13 23:25:00|15165.49|15085.49|15165.29|15085.29|15165.49|15085.49|15165.24|15085.24|8
1723591510000|2024-08-13 23:25:10|15165.44|15085.44|15164.65|15084.65|15165.6|15085.6|15164.26|15084.26|9
1723591520000|2024-08-13 23:25:20|15164.56|15084.56|15161.74|15081.74|15164.56|15084.56|15161.35|15081.35|9
1723591530000|2024-08-13 23:25:30|15161.82|15081.82|15161.34|15081.34|15161.82|15081.82|15161.34|15081.34|8
1723591540000|2024-08-13 23:25:40|15161.58|15081.58|15162.52|15082.52|15162.52|15082.52|15161.58|15081.58|10
1723591550000|2024-08-13 23:25:50|15162.94|15082.94|15162.45|15082.45|15163.36|15083.36|15162.45|15082.45|10
1723591560000|2024-08-13 23:26:00|15162.48|15082.48|15162.42|15082.42|15162.65|15082.65|15162.32|15082.32|10
1723591570000|2024-08-13 23:26:10|15162.59|15082.59|15161.95|15081.95|15162.59|15082.59|15161.6|15081.6|10
1723591580000|2024-08-13 23:26:20|15161.98|15081.98|15161.2|15081.2|15162.47|15082.47|15161.2|15081.2|9
1723591590000|2024-08-13 23:26:30|15161.07|15081.07|15164.92|15084.92|15164.92|15084.92|15161.07|15081.07|9
1723591600000|2024-08-13 23:26:40|15164.99|15084.99|15163.74|15083.74|15165.04|15085.04|15163.74|15083.74|9
1723591610000|2024-08-13 23:26:50|15164.26|15084.26|15164.54|15084.54|15164.54|15084.54|15164.03|15084.03|10
1723591620000|2024-08-13 23:27:00|15164.31|15084.31|15164.15|15084.15|15164.31|15084.31|15163.75|15083.75|9
1723591630000|2024-08-13 23:27:10|15164.14|15084.14|15148.23|15068.23|15164.57|15084.57|15148.23|15068.23|10
1723591640000|2024-08-13 23:27:20|15148.67|15068.67|15139.94|15059.94|15148.67|15068.67|15139.94|15059.94|10
1723591650000|2024-08-13 23:27:30|15141.03|15061.03|15145.06|15065.06|15145.06|15065.06|15141.03|15061.03|9
1723591660000|2024-08-13 23:27:40|15144.84|15064.84|15145.69|15065.69|15145.69|15065.69|15144.84|15064.84|9
1723591670000|2024-08-13 23:27:50|15145.4|15065.4|15149.05|15069.05|15149.05|15069.05|15145.39|15065.39|10
1723591680000|2024-08-13 23:28:00|15150.27|15070.27|15151.59|15071.59|15151.59|15071.59|15150.27|15070.27|10
1723591690000|2024-08-13 23:28:10|15151.53|15071.53|15150.99|15070.99|15152.71|15072.71|15150.77|15070.77|10
1723591700000|2024-08-13 23:28:20|15150.96|15070.96|15151.14|15071.14|15151.16|15071.16|15150.86|15070.86|10
1723591710000|2024-08-13 23:28:30|15151.16|15071.16|15150.89|15070.89|15151.16|15071.16|15150.8|15070.8|10
1723591720000|2024-08-13 23:28:40|15150.26|15070.26|15148.91|15068.91|15150.26|15070.26|15148.71|15068.71|8
1723591730000|2024-08-13 23:28:50|15148.84|15068.84|15150.35|15070.35|15150.35|15070.35|15148.84|15068.84|10
1723591740000|2024-08-13 23:29:00|15150.45|15070.45|15151.74|15071.74|15151.74|15071.74|15150.45|15070.45|9
1723591750000|2024-08-13 23:29:10|15151.64|15071.64|15151.4|15071.4|15151.64|15071.64|15151.21|15071.21|10
1723591760000|2024-08-13 23:29:20|15151.39|15071.39|15150.97|15070.97|15151.39|15071.39|15150.97|15070.97|10
1723591770000|2024-08-13 23:29:30|15150.65|15070.65|15150.4|15070.4|15150.65|15070.65|15150.4|15070.4|8
1723591780000|2024-08-13 23:29:40|15150.21|15070.21|15150.02|15070.02|15150.26|15070.26|15150.01|15070.01|10
1723591790000|2024-08-13 23:29:50|15149.83|15069.83|15149.59|15069.59|15149.83|15069.83|15149.34|15069.34|10
1723591800000|2024-08-13 23:30:00|15149.5|15069.5|15147.53|15067.53|15149.5|15069.5|15147.36|15067.36|10
1723591810000|2024-08-13 23:30:10|15147.47|15067.47|15146.12|15066.12|15147.48|15067.48|15146.12|15066.12|10
1723591820000|2024-08-13 23:30:20|15146.11|15066.11|15144.94|15064.94|15146.55|15066.55|15144.94|15064.94|10
1723591830000|2024-08-13 23:30:30|15144.85|15064.85|15144.07|15064.07|15144.88|15064.88|15143.97|15063.97|9
1723591840000|2024-08-13 23:30:40|15144.02|15064.02|15143.59|15063.59|15144.03|15064.03|15143.36|15063.36|9
1723591850000|2024-08-13 23:30:50|15143.75|15063.75|15142.7|15062.7|15143.75|15063.75|15142.7|15062.7|9
1723591860000|2024-08-13 23:31:00|15142.83|15062.83|15142.49|15062.49|15143.26|15063.26|15142.46|15062.46|10
1723591870000|2024-08-13 23:31:10|15142.85|15062.85|15143.28|15063.28|15143.37|15063.37|15142.85|15062.85|10
1723591880000|2024-08-13 23:31:20|15143.37|15063.37|15143.74|15063.74|15143.74|15063.74|15143.37|15063.37|10
1723591890000|2024-08-13 23:31:30|15143.72|15063.72|15144.92|15064.92|15144.92|15064.92|15143.61|15063.61|10
1723591900000|2024-08-13 23:31:40|15145.65|15065.65|15146.19|15066.19|15146.41|15066.41|15145.65|15065.65|9
1723591910000|2024-08-13 23:31:50|15146.25|15066.25|15145.71|15065.71|15146.47|15066.47|15145.61|15065.61|10
1723591920000|2024-08-13 23:32:00|15145.85|15065.85|15146.22|15066.22|15146.22|15066.22|15145.76|15065.76|10
1723591930000|2024-08-13 23:32:10|15146.2|15066.2|15144.66|15064.66|15146.2|15066.2|15144.58|15064.58|10
1723591940000|2024-08-13 23:32:20|15144.6|15064.6|15145.15|15065.15|15145.17|15065.17|15144.6|15064.6|9
1723591950000|2024-08-13 23:32:30|15145.35|15065.35|15145.2|15065.2|15145.35|15065.35|15145.03|15065.03|8
1723591960000|2024-08-13 23:32:40|15145.15|15065.15|15143.9|15063.9|15145.15|15065.15|15143.86|15063.86|10
1723591970000|2024-08-13 23:32:50|15143.94|15063.94|15141.14|15061.14|15143.94|15063.94|15141.14|15061.14|10
1723591980000|2024-08-13 23:33:00|15141.15|15061.15|15140.78|15060.78|15141.15|15061.15|15139.65|15059.65|10
1723591990000|2024-08-13 23:33:10|15141.16|15061.16|15140.07|15060.07|15141.16|15061.16|15140.07|15060.07|10
1723592000000|2024-08-13 23:33:20|15140.02|15060.02|15139.64|15059.64|15140.19|15060.19|15139.61|15059.61|10
1723592010000|2024-08-13 23:33:30|15139.61|15059.61|15139.85|15059.85|15139.92|15059.92|15139.44|15059.44|10
1723592020000|2024-08-13 23:33:40|15139.87|15059.87|15138.91|15058.91|15140.34|15060.34|15137.44|15057.44|8
1723592030000|2024-08-13 23:33:50|15138.99|15058.99|15138.27|15058.27|15139.01|15059.01|15138.27|15058.27|9
1723592040000|2024-08-13 23:34:00|15138.25|15058.25|15139.04|15059.04|15139.04|15059.04|15138.22|15058.22|9
1723592050000|2024-08-13 23:34:10|15138.77|15058.77|15137.45|15057.45|15139.23|15059.23|15137.45|15057.45|9
1723592060000|2024-08-13 23:34:20|15137.3|15057.3|15137.07|15057.07|15137.3|15057.3|15136.92|15056.92|10
1723592070000|2024-08-13 23:34:30|15136.98|15056.98|15139.23|15059.23|15139.23|15059.23|15136.98|15056.98|10
1723592080000|2024-08-13 23:34:40|15139.21|15059.21|15139.29|15059.29|15139.68|15059.68|15139.13|15059.13|9
1723592090000|2024-08-13 23:34:50|15139.26|15059.26|15138.94|15058.94|15139.32|15059.32|15138.94|15058.94|10
1723592100000|2024-08-13 23:35:00|15138.96|15058.96|15140.65|15060.65|15140.65|15060.65|15138.96|15058.96|10
1723592110000|2024-08-13 23:35:10|15140.66|15060.66|15141.73|15061.73|15141.73|15061.73|15140.66|15060.66|10
1723592120000|2024-08-13 23:35:20|15141.77|15061.77|15141.99|15061.99|15141.99|15061.99|15141.58|15061.58|10
1723592130000|2024-08-13 23:35:30|15142.17|15062.17|15143.61|15063.61|15143.61|15063.61|15142.17|15062.17|9
1723592140000|2024-08-13 23:35:40|15143.81|15063.81|15144.12|15064.12|15144.36|15064.36|15143.81|15063.81|10
1723592150000|2024-08-13 23:35:50|15144.13|15064.13|15144.97|15064.97|15145.11|15065.11|15144.13|15064.13|10
1723592160000|2024-08-13 23:36:00|15144.98|15064.98|15143.63|15063.63|15144.98|15064.98|15143.48|15063.48|7
1723592170000|2024-08-13 23:36:10|15143.88|15063.88|15143.75|15063.75|15144.83|15064.83|15143.56|15063.56|10
1723592180000|2024-08-13 23:36:20|15143.34|15063.34|15141.87|15061.87|15143.4|15063.4|15141.87|15061.87|10
1723592190000|2024-08-13 23:36:30|15141.31|15061.31|15140.35|15060.35|15141.31|15061.31|15140.35|15060.35|9
1723592200000|2024-08-13 23:36:40|15140|15060|15139.34|15059.34|15140|15060|15138.48|15058.48|9
1723592210000|2024-08-13 23:36:50|15139.58|15059.58|15139.8|15059.8|15139.8|15059.8|15138.83|15058.83|10
1723592220000|2024-08-13 23:37:00|15139.91|15059.91|15139.97|15059.97|15139.97|15059.97|15139.78|15059.78|10
1723592230000|2024-08-13 23:37:10|15140.07|15060.07|15140.18|15060.18|15140.22|15060.22|15139.89|15059.89|10
1723592240000|2024-08-13 23:37:20|15140.12|15060.12|15140.03|15060.03|15140.16|15060.16|15139.76|15059.76|9
1723592250000|2024-08-13 23:37:30|15139.92|15059.92|15139.82|15059.82|15140.2|15060.2|15139.37|15059.37|10
1723592260000|2024-08-13 23:37:40|15139.85|15059.85|15140.17|15060.17|15140.17|15060.17|15139.85|15059.85|10
1723592270000|2024-08-13 23:37:50|15140.16|15060.16|15138.24|15058.24|15140.16|15060.16|15137.74|15057.74|9
1723592280000|2024-08-13 23:38:00|15137.88|15057.88|15137.52|15057.52|15137.97|15057.97|15137.52|15057.52|10
1723592290000|2024-08-13 23:38:10|15137.65|15057.65|15138.47|15058.47|15138.47|15058.47|15137.65|15057.65|10
1723592300000|2024-08-13 23:38:20|15138.43|15058.43|15138.06|15058.06|15138.43|15058.43|15137.85|15057.85|10
1723592310000|2024-08-13 23:38:30|15137.93|15057.93|15138.03|15058.03|15138.03|15058.03|15137.71|15057.71|9
1723592320000|2024-08-13 23:38:40|15138.04|15058.04|15137.03|15057.03|15138.06|15058.06|15137.03|15057.03|10
1723592330000|2024-08-13 23:38:50|15136.85|15056.85|15136.58|15056.58|15137.11|15057.11|15136.58|15056.58|10
1723592340000|2024-08-13 23:39:00|15136.46|15056.46|15132.85|15052.85|15136.46|15056.46|15132.85|15052.85|10
1723592350000|2024-08-13 23:39:10|15131.94|15051.94|15131.23|15051.23|15131.94|15051.94|15131.22|15051.22|10
1723592360000|2024-08-13 23:39:20|15131.29|15051.29|15132.07|15052.07|15132.22|15052.22|15131.27|15051.27|10
1723592370000|2024-08-13 23:39:30|15132.09|15052.09|15130.42|15050.42|15132.09|15052.09|15130.22|15050.22|10
1723592380000|2024-08-13 23:39:40|15130.45|15050.45|15130.69|15050.69|15130.69|15050.69|15130.39|15050.39|9
1723592390000|2024-08-13 23:39:50|15130.63|15050.63|15130.15|15050.15|15130.63|15050.63|15129.97|15049.97|9
1723592400000|2024-08-13 23:40:00|15130.22|15050.22|15130.41|15050.41|15130.41|15050.41|15130.02|15050.02|10
1723592410000|2024-08-13 23:40:10|15130.48|15050.48|15132.25|15052.25|15132.33|15052.33|15130.48|15050.48|10
1723592420000|2024-08-13 23:40:20|15132.26|15052.26|15127.01|15047.01|15132.28|15052.28|15127.01|15047.01|10
1723592430000|2024-08-13 23:40:30|15126.82|15046.82|15124.54|15044.54|15126.82|15046.82|15124.48|15044.48|10
1723592440000|2024-08-13 23:40:40|15124.49|15044.49|15123.83|15043.83|15124.83|15044.83|15123.83|15043.83|10
1723592450000|2024-08-13 23:40:50|15123.86|15043.86|15123.42|15043.42|15124|15044|15123.36|15043.36|10
1723592460000|2024-08-13 23:41:00|15123.46|15043.46|15123.41|15043.41|15123.46|15043.46|15123.14|15043.14|9
1723592470000|2024-08-13 23:41:10|15123.53|15043.53|15123.02|15043.02|15123.53|15043.53|15122.68|15042.68|10
1723592480000|2024-08-13 23:41:20|15122.97|15042.97|15123|15043|15123.01|15043.01|15122.87|15042.87|9
1723592490000|2024-08-13 23:41:30|15123.14|15043.14|15124.16|15044.16|15124.16|15044.16|15122.69|15042.69|9
1723592500000|2024-08-13 23:41:40|15124.28|15044.28|15124.03|15044.03|15125.98|15045.98|15124.03|15044.03|10
1723592510000|2024-08-13 23:41:50|15124.01|15044.01|15123.3|15043.3|15124.1|15044.1|15123.3|15043.3|10
1723592520000|2024-08-13 23:42:00|15123.07|15043.07|15122.43|15042.43|15123.07|15043.07|15122.43|15042.43|10
1723592530000|2024-08-13 23:42:10|15122|15042|15122.17|15042.17|15122.21|15042.21|15121.75|15041.75|10
1723592540000|2024-08-13 23:42:20|15122.16|15042.16|15119.54|15039.54|15122.49|15042.49|15119.54|15039.54|10
1723592550000|2024-08-13 23:42:30|15119.25|15039.25|15119.13|15039.13|15119.27|15039.27|15118.9|15038.9|9
1723592560000|2024-08-13 23:42:40|15119.86|15039.86|15118.06|15038.06|15120.24|15040.24|15118.06|15038.06|10
1723592570000|2024-08-13 23:42:50|15117.56|15037.56|15117.05|15037.05|15117.56|15037.56|15116.98|15036.98|9
1723592580000|2024-08-13 23:43:00|15116.95|15036.95|15117.29|15037.29|15117.49|15037.49|15116.95|15036.95|8
1723592590000|2024-08-13 23:43:10|15117.26|15037.26|15117.73|15037.73|15117.73|15037.73|15116.97|15036.97|10
1723592600000|2024-08-13 23:43:20|15117.86|15037.86|15118.04|15038.04|15118.08|15038.08|15117.74|15037.74|10
1723592610000|2024-08-13 23:43:30|15118.06|15038.06|15118.56|15038.56|15118.56|15038.56|15118|15038|9
1723592620000|2024-08-13 23:43:40|15118.48|15038.48|15119.85|15039.85|15120.18|15040.18|15118.23|15038.23|10
1723592630000|2024-08-13 23:43:50|15119.91|15039.91|15121.15|15041.15|15121.15|15041.15|15119.91|15039.91|9
1723592640000|2024-08-13 23:44:00|15121.17|15041.17|15121.18|15041.18|15121.32|15041.32|15121.06|15041.06|10
1723592650000|2024-08-13 23:44:10|15121.2|15041.2|15121.73|15041.73|15121.73|15041.73|15121.2|15041.2|9
1723592660000|2024-08-13 23:44:20|15121.59|15041.59|15123.45|15043.45|15123.45|15043.45|15121.59|15041.59|10
1723592670000|2024-08-13 23:44:30|15123.46|15043.46|15122.76|15042.76|15123.46|15043.46|15122.76|15042.76|8
1723592680000|2024-08-13 23:44:40|15122.95|15042.95|15125.59|15045.59|15125.59|15045.59|15122.95|15042.95|10
1723592690000|2024-08-13 23:44:50|15125.67|15045.67|15127.39|15047.39|15127.39|15047.39|15125.67|15045.67|8
1723592700000|2024-08-13 23:45:00|15127.76|15047.76|15131|15051|15131.72|15051.72|15127.76|15047.76|10
1723592710000|2024-08-13 23:45:10|15130.62|15050.62|15129.02|15049.02|15130.62|15050.62|15129.02|15049.02|10
1723592720000|2024-08-13 23:45:20|15129.04|15049.04|15129.79|15049.79|15129.99|15049.99|15129.04|15049.04|10
1723592730000|2024-08-13 23:45:30|15129.86|15049.86|15129.83|15049.83|15129.86|15049.86|15129.74|15049.74|8
1723592740000|2024-08-13 23:45:40|15129.88|15049.88|15129.24|15049.24|15129.88|15049.88|15129.24|15049.24|8
1723592750000|2024-08-13 23:45:50|15129|15049|15128.29|15048.29|15129.61|15049.61|15128.25|15048.25|10
1723592760000|2024-08-13 23:46:00|15128.07|15048.07|15129.05|15049.05|15129.05|15049.05|15127.49|15047.49|10
1723592770000|2024-08-13 23:46:10|15129.17|15049.17|15129.04|15049.04|15129.34|15049.34|15128.55|15048.55|9
1723592780000|2024-08-13 23:46:20|15129.02|15049.02|15129.04|15049.04|15129.5|15049.5|15128.94|15048.94|10
1723592790000|2024-08-13 23:46:30|15129.01|15049.01|15127.2|15047.2|15129.01|15049.01|15127.1|15047.1|10
1723592800000|2024-08-13 23:46:40|15127.16|15047.16|15123.98|15043.98|15127.16|15047.16|15123.98|15043.98|10
1723592810000|2024-08-13 23:46:50|15123.88|15043.88|15123.04|15043.04|15123.88|15043.88|15122.56|15042.56|10
1723592820000|2024-08-13 23:47:00|15123.2|15043.2|15123.56|15043.56|15123.56|15043.56|15122.74|15042.74|10
1723592830000|2024-08-13 23:47:10|15123.59|15043.59|15123.52|15043.52|15123.59|15043.59|15123.36|15043.36|10
1723592840000|2024-08-13 23:47:20|15123.49|15043.49|15123.62|15043.62|15123.75|15043.75|15123.14|15043.14|10
1723592850000|2024-08-13 23:47:30|15123.44|15043.44|15124.43|15044.43|15124.43|15044.43|15123.44|15043.44|9
1723592860000|2024-08-13 23:47:40|15124.58|15044.58|15131.04|15051.04|15131.28|15051.28|15124.58|15044.58|10
1723592870000|2024-08-13 23:47:50|15131.06|15051.06|15131.94|15051.94|15133.37|15053.37|15131.06|15051.06|10
1723592880000|2024-08-13 23:48:00|15131.58|15051.58|15131.3|15051.3|15132.47|15052.47|15131.3|15051.3|10
1723592890000|2024-08-13 23:48:10|15131.17|15051.17|15129.81|15049.81|15131.17|15051.17|15129.05|15049.05|10
1723592900000|2024-08-13 23:48:20|15128.88|15048.88|15127.85|15047.85|15129.93|15049.93|15127.85|15047.85|10
1723592910000|2024-08-13 23:48:30|15127.84|15047.84|15128.36|15048.36|15128.44|15048.44|15127.79|15047.79|10
1723592920000|2024-08-13 23:48:40|15128.48|15048.48|15128.15|15048.15|15128.48|15048.48|15127.83|15047.83|10
1723592930000|2024-08-13 23:48:50|15128.22|15048.22|15128.74|15048.74|15128.97|15048.97|15128.18|15048.18|10
1723592940000|2024-08-13 23:49:00|15128.81|15048.81|15129.17|15049.17|15129.17|15049.17|15128.17|15048.17|10
1723592950000|2024-08-13 23:49:10|15129.16|15049.16|15131.79|15051.79|15131.79|15051.79|15129.16|15049.16|10
1723592960000|2024-08-13 23:49:20|15131.84|15051.84|15131.6|15051.6|15131.84|15051.84|15131.06|15051.06|9
1723592970000|2024-08-13 23:49:30|15131.43|15051.43|15131.87|15051.87|15131.87|15051.87|15131.43|15051.43|10
1723592980000|2024-08-13 23:49:40|15132.08|15052.08|15132.27|15052.27|15132.27|15052.27|15132.06|15052.06|9
1723592990000|2024-08-13 23:49:50|15132.39|15052.39|15132.14|15052.14|15132.51|15052.51|15132.05|15052.05|9
1723593000000|2024-08-13 23:50:00|15132.36|15052.36|15132.45|15052.45|15132.47|15052.47|15131.88|15051.88|9
1723593010000|2024-08-13 23:50:10|15132.38|15052.38|15134.85|15054.85|15135.04|15055.04|15132.38|15052.38|10
1723593020000|2024-08-13 23:50:20|15134.88|15054.88|15133.18|15053.18|15134.88|15054.88|15132.75|15052.75|9
1723593030000|2024-08-13 23:50:30|15133.17|15053.17|15133.69|15053.69|15133.69|15053.69|15133.17|15053.17|9
1723593040000|2024-08-13 23:50:40|15133.91|15053.91|15134.86|15054.86|15134.86|15054.86|15133.91|15053.91|10
1723593050000|2024-08-13 23:50:50|15134.78|15054.78|15136.46|15056.46|15136.53|15056.53|15134.59|15054.59|10
1723593060000|2024-08-13 23:51:00|15138.29|15058.29|15141.87|15061.87|15141.87|15061.87|15138.29|15058.29|9
1723593070000|2024-08-13 23:51:10|15142.08|15062.08|15144.46|15064.46|15144.52|15064.52|15142.08|15062.08|10
1723593080000|2024-08-13 23:51:20|15144.37|15064.37|15147.31|15067.31|15147.31|15067.31|15144.34|15064.34|10
1723593090000|2024-08-13 23:51:30|15147.88|15067.88|15147.87|15067.87|15147.93|15067.93|15147.72|15067.72|9
1723593100000|2024-08-13 23:51:40|15147.88|15067.88|15146.44|15066.44|15147.88|15067.88|15146.26|15066.26|10
1723593110000|2024-08-13 23:51:50|15146.12|15066.12|15142.39|15062.39|15146.29|15066.29|15142.39|15062.39|10
1723593120000|2024-08-13 23:52:00|15141.2|15061.2|15139.78|15059.78|15141.29|15061.29|15139.72|15059.72|9
1723593130000|2024-08-13 23:52:10|15140.1|15060.1|15141.28|15061.28|15141.37|15061.37|15140.05|15060.05|9
1723593140000|2024-08-13 23:52:20|15141.51|15061.51|15141.4|15061.4|15141.51|15061.51|15140.56|15060.56|9
1723593150000|2024-08-13 23:52:30|15141.49|15061.49|15141.36|15061.36|15141.49|15061.49|15141.26|15061.26|10
1723593160000|2024-08-13 23:52:40|15141.37|15061.37|15141.21|15061.21|15141.54|15061.54|15141.21|15061.21|10
1723593170000|2024-08-13 23:52:50|15141.23|15061.23|15141.06|15061.06|15141.23|15061.23|15140.72|15060.72|10
1723593180000|2024-08-13 23:53:00|15140.99|15060.99|15141.22|15061.22|15141.22|15061.22|15140.94|15060.94|10
1723593190000|2024-08-13 23:53:10|15141.07|15061.07|15140.96|15060.96|15141.11|15061.11|15140.84|15060.84|10
1723593200000|2024-08-13 23:53:20|15141.03|15061.03|15142.06|15062.06|15142.07|15062.07|15141.03|15061.03|10
1723593210000|2024-08-13 23:53:30|15142.09|15062.09|15141.98|15061.98|15142.27|15062.27|15141.63|15061.63|10
1723593220000|2024-08-13 23:53:40|15142.27|15062.27|15147.41|15067.41|15147.41|15067.41|15142.27|15062.27|10
1723593230000|2024-08-13 23:53:50|15147.72|15067.72|15148.47|15068.47|15148.73|15068.73|15147.72|15067.72|10
1723593240000|2024-08-13 23:54:00|15148.52|15068.52|15152.24|15072.24|15152.24|15072.24|15148.52|15068.52|10
1723593250000|2024-08-13 23:54:10|15152.04|15072.04|15154.42|15074.42|15154.42|15074.42|15152.04|15072.04|9
1723593260000|2024-08-13 23:54:20|15154.5|15074.5|15154.02|15074.02|15154.5|15074.5|15153.71|15073.71|9
1723593270000|2024-08-13 23:54:30|15154.04|15074.04|15154.32|15074.32|15154.34|15074.34|15153.69|15073.69|8
1723593280000|2024-08-13 23:54:40|15159.64|15079.64|15159.79|15079.79|15160.01|15080.01|15159.64|15079.64|9
1723593290000|2024-08-13 23:54:50|15160.29|15080.29|15157.42|15077.42|15161.29|15081.29|15157.42|15077.42|10
1723593300000|2024-08-13 23:55:00|15157.53|15077.53|15158.11|15078.11|15158.14|15078.14|15157.51|15077.51|10
1723593310000|2024-08-13 23:55:10|15158.15|15078.15|15155.6|15075.6|15158.15|15078.15|15155.6|15075.6|9
1723593320000|2024-08-13 23:55:20|15155.58|15075.58|15155.32|15075.32|15155.58|15075.58|15154.84|15074.84|9
1723593330000|2024-08-13 23:55:30|15155.07|15075.07|15156.08|15076.08|15156.09|15076.09|15155.07|15075.07|10
1723593340000|2024-08-13 23:55:40|15156.03|15076.03|15158.02|15078.02|15158.02|15078.02|15156.03|15076.03|10
1723593350000|2024-08-13 23:55:50|15158.03|15078.03|15158.05|15078.05|15158.27|15078.27|15157.48|15077.48|10
1723593360000|2024-08-13 23:56:00|15158.03|15078.03|15158.02|15078.02|15158.06|15078.06|15157.63|15077.63|8
1723593370000|2024-08-13 23:56:10|15158.06|15078.06|15157.79|15077.79|15158.28|15078.28|15157.79|15077.79|10
1723593380000|2024-08-13 23:56:20|15157.67|15077.67|15158.6|15078.6|15158.6|15078.6|15157.6|15077.6|10
1723593390000|2024-08-13 23:56:30|15158.85|15078.85|15158.9|15078.9|15158.96|15078.96|15158.7|15078.7|8
1723593400000|2024-08-13 23:56:40|15158.96|15078.96|15158.98|15078.98|15159.18|15079.18|15158.53|15078.53|9
1723593410000|2024-08-13 23:56:50|15158.97|15078.97|15158.9|15078.9|15158.97|15078.97|15158.73|15078.73|10
1723593420000|2024-08-13 23:57:00|15158.77|15078.77|15156.96|15076.96|15158.77|15078.77|15156.92|15076.92|10
1723593430000|2024-08-13 23:57:10|15156.94|15076.94|15155.87|15075.87|15156.94|15076.94|15155.86|15075.86|10
1723593440000|2024-08-13 23:57:20|15155.88|15075.88|15154.14|15074.14|15155.94|15075.94|15154.14|15074.14|10
1723593450000|2024-08-13 23:57:30|15154.08|15074.08|15155.28|15075.28|15155.28|15075.28|15153.99|15073.99|9
1723593460000|2024-08-13 23:57:40|15155.32|15075.32|15155.38|15075.38|15155.93|15075.93|15155.32|15075.32|9
1723593470000|2024-08-13 23:57:50|15155.6|15075.6|15156.2|15076.2|15156.56|15076.56|15155.6|15075.6|10
1723593480000|2024-08-13 23:58:00|15156.35|15076.35|15156.26|15076.26|15156.43|15076.43|15156.23|15076.23|7
1723593490000|2024-08-13 23:58:10|15156.32|15076.32|15156.44|15076.44|15156.47|15076.47|15156.3|15076.3|9
1723593500000|2024-08-13 23:58:20|15156.67|15076.67|15156.93|15076.93|15156.93|15076.93|15156.62|15076.62|9
1723593510000|2024-08-13 23:58:30|15156.99|15076.99|15158.63|15078.63|15158.66|15078.66|15156.98|15076.98|10
1723593520000|2024-08-13 23:58:40|15158.46|15078.46|15158.48|15078.48|15158.85|15078.85|15157.89|15077.89|9
1723593530000|2024-08-13 23:58:50|15158.46|15078.46|15158.22|15078.22|15158.48|15078.48|15157.97|15077.97|10
1723593540000|2024-08-13 23:59:00|15158.08|15078.08|15158.55|15078.55|15158.55|15078.55|15158.03|15078.03|9
1723593550000|2024-08-13 23:59:10|15158.57|15078.57|15158.06|15078.06|15158.74|15078.74|15158.06|15078.06|8
1723593560000|2024-08-13 23:59:20|15158.28|15078.28|15157.97|15077.97|15158.3|15078.3|15157.78|15077.78|7
1723593570000|2024-08-13 23:59:30|15157.91|15077.91|15158.76|15078.76|15159.74|15079.74|15157.89|15077.89|9
1723593580000|2024-08-13 23:59:40|15158.67|15078.67|15158.7|15078.7|15158.71|15078.71|15158.6|15078.6|9
1723593590000|2024-08-13 23:59:50|15158.9|15078.9|15157.41|15077.41|15159.33|15079.33|15157.2|15077.2|10
1723593600000|2024-08-14 00:00:00|15157.24|15077.24|15157.51|15077.51|15158.18|15078.18|15157.24|15077.24|9
1723593610000|2024-08-14 00:00:10|15157.34|15077.34|15157.2|15077.2|15157.35|15077.35|15156.57|15076.57|9
1723593620000|2024-08-14 00:00:20|15157.5|15077.5|15156.89|15076.89|15158.08|15078.08|15156.89|15076.89|10
1723593630000|2024-08-14 00:00:30|15156.73|15076.73|15159.43|15079.43|15159.54|15079.54|15156.16|15076.16|10
1723593640000|2024-08-14 00:00:40|15159.58|15079.58|15158.74|15078.74|15159.58|15079.58|15158.68|15078.68|10
1723593650000|2024-08-14 00:00:50|15158.58|15078.58|15159.63|15079.63|15159.63|15079.63|15158.52|15078.52|10
1723593660000|2024-08-14 00:01:00|15159.68|15079.68|15159.92|15079.92|15160.03|15080.03|15159.66|15079.66|8
1723593670000|2024-08-14 00:01:10|15159.76|15079.76|15159.6|15079.6|15159.76|15079.76|15158.85|15078.85|8
1723593680000|2024-08-14 00:01:20|15159.95|15079.95|15159.87|15079.87|15159.95|15079.95|15159.68|15079.68|10
1723593690000|2024-08-14 00:01:30|15159.93|15079.93|15159.74|15079.74|15159.93|15079.93|15159.15|15079.15|10
1723593700000|2024-08-14 00:01:40|15159.37|15079.37|15159.28|15079.28|15159.52|15079.52|15158.81|15078.81|10
1723593710000|2024-08-14 00:01:50|15159.5|15079.5|15158.98|15078.98|15159.59|15079.59|15158.98|15078.98|9
1723593720000|2024-08-14 00:02:00|15158.82|15078.82|15158.74|15078.74|15158.97|15078.97|15158.51|15078.51|10
1723593730000|2024-08-14 00:02:10|15158.71|15078.71|15156.98|15076.98|15158.71|15078.71|15156.98|15076.98|10
1723593740000|2024-08-14 00:02:20|15156.99|15076.99|15156.19|15076.19|15157.23|15077.23|15156.19|15076.19|9
1723593750000|2024-08-14 00:02:30|15152.28|15072.28|15153.66|15073.66|15153.89|15073.89|15151.25|15071.25|10
1723593760000|2024-08-14 00:02:40|15153.67|15073.67|15149.72|15069.72|15153.67|15073.67|15149.72|15069.72|10
1723593770000|2024-08-14 00:02:50|15149.54|15069.54|15147.31|15067.31|15149.54|15069.54|15146.76|15066.76|10
1723593780000|2024-08-14 00:03:00|15147.35|15067.35|15148.48|15068.48|15148.83|15068.83|15146.96|15066.96|10
1723593790000|2024-08-14 00:03:10|15148.91|15068.91|15149.29|15069.29|15149.29|15069.29|15148.77|15068.77|9
1723593800000|2024-08-14 00:03:20|15149.45|15069.45|15142.57|15062.57|15149.63|15069.63|15142.35|15062.35|9
1723593810000|2024-08-14 00:03:30|15142.6|15062.6|15142.53|15062.53|15142.7|15062.7|15142.32|15062.32|10
1723593820000|2024-08-14 00:03:40|15142.59|15062.59|15141.35|15061.35|15142.59|15062.59|15141.35|15061.35|10
1723593830000|2024-08-14 00:03:50|15141.28|15061.28|15140.9|15060.9|15141.28|15061.28|15140.8|15060.8|8
1723593840000|2024-08-14 00:04:00|15140.73|15060.73|15140.12|15060.12|15140.73|15060.73|15140.1|15060.1|10
1723593850000|2024-08-14 00:04:10|15140.1|15060.1|15139.84|15059.84|15140.11|15060.11|15139.84|15059.84|10
1723593860000|2024-08-14 00:04:20|15139.85|15059.85|15139.66|15059.66|15139.95|15059.95|15139.57|15059.57|10
1723593870000|2024-08-14 00:04:30|15139.48|15059.48|15138.04|15058.04|15139.57|15059.57|15138.04|15058.04|10
1723593880000|2024-08-14 00:04:40|15137.28|15057.28|15135.82|15055.82|15137.28|15057.28|15135.82|15055.82|10
1723593890000|2024-08-14 00:04:50|15135.86|15055.86|15131.03|15051.03|15135.86|15055.86|15131.03|15051.03|10
1723593900000|2024-08-14 00:05:00|15130.33|15050.33|15129.5|15049.5|15130.33|15050.33|15129.25|15049.25|10
1723593910000|2024-08-14 00:05:10|15129.54|15049.54|15129.78|15049.78|15130|15050|15129.3|15049.3|10
1723593920000|2024-08-14 00:05:20|15129.88|15049.88|15126.19|15046.19|15129.88|15049.88|15126.19|15046.19|10
1723593930000|2024-08-14 00:05:30|15126.44|15046.44|15128.02|15048.02|15128.29|15048.29|15126.44|15046.44|9
1723593940000|2024-08-14 00:05:40|15127.87|15047.87|15127.54|15047.54|15127.87|15047.87|15127.54|15047.54|8
1723593950000|2024-08-14 00:05:50|15127.51|15047.51|15126.71|15046.71|15127.53|15047.53|15126.7|15046.7|9
1723593960000|2024-08-14 00:06:00|15126.72|15046.72|15126.69|15046.69|15126.84|15046.84|15126.56|15046.56|9
1723593970000|2024-08-14 00:06:10|15126.61|15046.61|15125.46|15045.46|15126.65|15046.65|15125.38|15045.38|9
1723593980000|2024-08-14 00:06:20|15125.73|15045.73|15125.16|15045.16|15125.76|15045.76|15124.98|15044.98|8
1723593990000|2024-08-14 00:06:30|15124.97|15044.97|15123.54|15043.54|15124.97|15044.97|15123.51|15043.51|9
1723594000000|2024-08-14 00:06:40|15123.53|15043.53|15121.88|15041.88|15123.55|15043.55|15121.88|15041.88|8
1723594010000|2024-08-14 00:06:50|15121.72|15041.72|15118.5|15038.5|15121.72|15041.72|15118.5|15038.5|10
1723594020000|2024-08-14 00:07:00|15118.32|15038.32|15118.52|15038.52|15118.74|15038.74|15118.27|15038.27|9
1723594030000|2024-08-14 00:07:10|15118.51|15038.51|15116.3|15036.3|15118.59|15038.59|15116.3|15036.3|9
1723594040000|2024-08-14 00:07:20|15116.23|15036.23|15118.12|15038.12|15118.12|15038.12|15116.15|15036.15|8
1723594050000|2024-08-14 00:07:30|15118.9|15038.9|15121.8|15041.8|15121.8|15041.8|15118.9|15038.9|9
1723594060000|2024-08-14 00:07:40|15122.36|15042.36|15123|15043|15123.56|15043.56|15122.36|15042.36|10
1723594070000|2024-08-14 00:07:50|15123.19|15043.19|15122.68|15042.68|15123.62|15043.62|15122.68|15042.68|10
1723594080000|2024-08-14 00:08:00|15122.65|15042.65|15123.39|15043.39|15124.03|15044.03|15122.65|15042.65|10
1723594090000|2024-08-14 00:08:10|15123.56|15043.56|15127|15047|15127|15047|15123.43|15043.43|9
1723594100000|2024-08-14 00:08:20|15127.02|15047.02|15128.24|15048.24|15128.25|15048.25|15127.02|15047.02|9
1723594110000|2024-08-14 00:08:30|15128.23|15048.23|15128.27|15048.27|15128.29|15048.29|15128.03|15048.03|10
1723594120000|2024-08-14 00:08:40|15128.26|15048.26|15133.32|15053.32|15133.32|15053.32|15127.92|15047.92|10
1723594130000|2024-08-14 00:08:50|15133.55|15053.55|15131.72|15051.72|15133.55|15053.55|15131.72|15051.72|8
1723594140000|2024-08-14 00:09:00|15130.98|15050.98|15132|15052|15132|15052|15130.69|15050.69|9
1723594150000|2024-08-14 00:09:10|15132.2|15052.2|15134|15054|15134|15054|15132.2|15052.2|10
1723594160000|2024-08-14 00:09:20|15134.68|15054.68|15135.62|15055.62|15135.62|15055.62|15134.37|15054.37|10
1723594170000|2024-08-14 00:09:30|15136.17|15056.17|15138.1|15058.1|15138.1|15058.1|15136.17|15056.17|10
1723594180000|2024-08-14 00:09:40|15138.76|15058.76|15142.92|15062.92|15142.92|15062.92|15138.76|15058.76|9
1723594190000|2024-08-14 00:09:50|15142.94|15062.94|15146.32|15066.32|15146.32|15066.32|15142.94|15062.94|10
1723594200000|2024-08-14 00:10:00|15146.69|15066.69|15146.5|15066.5|15146.86|15066.86|15146.09|15066.09|9
1723594210000|2024-08-14 00:10:10|15146.59|15066.59|15146.65|15066.65|15146.99|15066.99|15146.54|15066.54|10
1723594220000|2024-08-14 00:10:20|15146.55|15066.55|15148.25|15068.25|15148.25|15068.25|15146.4|15066.4|9
1723594230000|2024-08-14 00:10:30|15148.61|15068.61|15152.47|15072.47|15152.48|15072.48|15148.61|15068.61|10
1723594240000|2024-08-14 00:10:40|15152.42|15072.42|15152.31|15072.31|15152.66|15072.66|15152.23|15072.23|10
1723594250000|2024-08-14 00:10:50|15152.36|15072.36|15154.67|15074.67|15154.67|15074.67|15152.36|15072.36|10
1723594260000|2024-08-14 00:11:00|15154.7|15074.7|15155.55|15075.55|15155.55|15075.55|15153.75|15073.75|10
1723594270000|2024-08-14 00:11:10|15155.99|15075.99|15159.12|15079.12|15159.12|15079.12|15155.88|15075.88|10
1723594280000|2024-08-14 00:11:20|15159.69|15079.69|15160.75|15080.75|15160.75|15080.75|15159.69|15079.69|10
1723594290000|2024-08-14 00:11:30|15160.79|15080.79|15161.96|15081.96|15162.11|15082.11|15160.79|15080.79|8
1723594300000|2024-08-14 00:11:40|15162.08|15082.08|15163.02|15083.02|15163.02|15083.02|15162.02|15082.02|10
1723594310000|2024-08-14 00:11:50|15163.24|15083.24|15167.58|15087.58|15167.58|15087.58|15163.24|15083.24|9
1723594320000|2024-08-14 00:12:00|15167.71|15087.71|15171.54|15091.54|15171.54|15091.54|15167.71|15087.71|10
1723594330000|2024-08-14 00:12:10|15172|15092|15174.35|15094.35|15174.35|15094.35|15172|15092|10
1723594340000|2024-08-14 00:12:20|15174.37|15094.37|15173.72|15093.72|15174.59|15094.59|15173.59|15093.59|10
1723594350000|2024-08-14 00:12:30|15173.75|15093.75|15172.94|15092.94|15174.03|15094.03|15172.94|15092.94|10
1723594360000|2024-08-14 00:12:40|15173.1|15093.1|15172.64|15092.64|15173.1|15093.1|15172.64|15092.64|8
1723594370000|2024-08-14 00:12:50|15171.55|15091.55|15169.92|15089.92|15171.55|15091.55|15169.72|15089.72|9
1723594380000|2024-08-14 00:13:00|15169.89|15089.89|15167.7|15087.7|15169.89|15089.89|15167.7|15087.7|9
1723594390000|2024-08-14 00:13:10|15167.63|15087.63|15165.46|15085.46|15167.63|15087.63|15165.46|15085.46|10
1723594400000|2024-08-14 00:13:20|15164.55|15084.55|15159.99|15079.99|15164.55|15084.55|15159.33|15079.33|10
1723594410000|2024-08-14 00:13:30|15159.88|15079.88|15159.99|15079.99|15160.16|15080.16|15159.79|15079.79|10
1723594420000|2024-08-14 00:13:40|15159.93|15079.93|15160.45|15080.45|15160.46|15080.46|15159.73|15079.73|10
1723594430000|2024-08-14 00:13:50|15160.19|15080.19|15162.15|15082.15|15162.15|15082.15|15160.19|15080.19|10
1723594440000|2024-08-14 00:14:00|15162.13|15082.13|15163.05|15083.05|15163.05|15083.05|15161.97|15081.97|10
1723594450000|2024-08-14 00:14:10|15163.35|15083.35|15164.01|15084.01|15164.04|15084.04|15163.35|15083.35|10
1723594460000|2024-08-14 00:14:20|15163.97|15083.97|15163.87|15083.87|15164.02|15084.02|15163.63|15083.63|10
1723594470000|2024-08-14 00:14:30|15163.89|15083.89|15166.73|15086.73|15166.73|15086.73|15163.86|15083.86|10
1723594480000|2024-08-14 00:14:40|15166.89|15086.89|15166.82|15086.82|15167.19|15087.19|15166.82|15086.82|10
1723594490000|2024-08-14 00:14:50|15166.87|15086.87|15168.2|15088.2|15168.2|15088.2|15166.87|15086.87|9
1723594500000|2024-08-14 00:15:00|15168.39|15088.39|15169.62|15089.62|15169.62|15089.62|15168.39|15088.39|10
1723594510000|2024-08-14 00:15:10|15169.69|15089.69|15171.08|15091.08|15171.08|15091.08|15169.69|15089.69|9
1723594520000|2024-08-14 00:15:20|15171.1|15091.1|15171.4|15091.4|15171.45|15091.45|15170.94|15090.94|9
1723594530000|2024-08-14 00:15:30|15172.41|15092.41|15172.22|15092.22|15172.41|15092.41|15171.27|15091.27|10
1723594540000|2024-08-14 00:15:40|15172.21|15092.21|15174.9|15094.9|15175.6|15095.6|15170.94|15090.94|9
1723594550000|2024-08-14 00:15:50|15174.63|15094.63|15171.05|15091.05|15174.63|15094.63|15171.05|15091.05|10
1723594560000|2024-08-14 00:16:00|15171.01|15091.01|15166.55|15086.55|15171.01|15091.01|15166.55|15086.55|10
1723594570000|2024-08-14 00:16:10|15166.05|15086.05|15165.34|15085.34|15166.05|15086.05|15164.85|15084.85|10
1723594580000|2024-08-14 00:16:20|15165.28|15085.28|15162.94|15082.94|15165.53|15085.53|15162.94|15082.94|10
1723594590000|2024-08-14 00:16:30|15162.95|15082.95|15157.26|15077.26|15162.95|15082.95|15157.18|15077.18|10
1723594600000|2024-08-14 00:16:40|15157.29|15077.29|15158.18|15078.18|15158.18|15078.18|15157.08|15077.08|9
1723594610000|2024-08-14 00:16:50|15158.23|15078.23|15159.85|15079.85|15159.86|15079.86|15158.07|15078.07|10
1723594620000|2024-08-14 00:17:00|15159.63|15079.63|15159.79|15079.79|15159.79|15079.79|15159.39|15079.39|9
1723594630000|2024-08-14 00:17:10|15159.67|15079.67|15154.9|15074.9|15159.77|15079.77|15154.9|15074.9|10
1723594640000|2024-08-14 00:17:20|15154.32|15074.32|15154.92|15074.92|15154.92|15074.92|15154.21|15074.21|10
1723594650000|2024-08-14 00:17:30|15154.89|15074.89|15157.17|15077.17|15157.17|15077.17|15154.89|15074.89|9
1723594660000|2024-08-14 00:17:40|15158.38|15078.38|15159.01|15079.01|15159.01|15079.01|15158.22|15078.22|10
1723594670000|2024-08-14 00:17:50|15159.2|15079.2|15159.97|15079.97|15159.97|15079.97|15158.68|15078.68|10
1723594680000|2024-08-14 00:18:00|15159.69|15079.69|15161.46|15081.46|15161.46|15081.46|15159.69|15079.69|10
1723594690000|2024-08-14 00:18:10|15161.41|15081.41|15162.38|15082.38|15162.38|15082.38|15161.41|15081.41|10
1723594700000|2024-08-14 00:18:20|15162.06|15082.06|15163.17|15083.17|15163.17|15083.17|15162.06|15082.06|10
1723594710000|2024-08-14 00:18:30|15162.96|15082.96|15161.53|15081.53|15163.37|15083.37|15161.53|15081.53|10
1723594720000|2024-08-14 00:18:40|15161.75|15081.75|15162.15|15082.15|15162.15|15082.15|15161.09|15081.09|9
1723594730000|2024-08-14 00:18:50|15162.28|15082.28|15161.1|15081.1|15162.5|15082.5|15161.1|15081.1|10
1723594740000|2024-08-14 00:19:00|15161.11|15081.11|15161.39|15081.39|15161.39|15081.39|15160.95|15080.95|10
1723594750000|2024-08-14 00:19:10|15161.41|15081.41|15160.2|15080.2|15162.25|15082.25|15160.2|15080.2|9
1723594760000|2024-08-14 00:19:20|15160.24|15080.24|15159.78|15079.78|15160.24|15080.24|15159.6|15079.6|9
1723594770000|2024-08-14 00:19:30|15159.76|15079.76|15159.28|15079.28|15159.8|15079.8|15158.79|15078.79|10
1723594780000|2024-08-14 00:19:40|15159.31|15079.31|15158.89|15078.89|15159.58|15079.58|15158.89|15078.89|10
1723594790000|2024-08-14 00:19:50|15158.8|15078.8|15159.27|15079.27|15159.4|15079.4|15158.36|15078.36|10
1723594800000|2024-08-14 00:20:00|15159.57|15079.57|15163.69|15083.69|15163.69|15083.69|15159.33|15079.33|10
1723594810000|2024-08-14 00:20:10|15163.15|15083.15|15159.63|15079.63|15163.15|15083.15|15159.63|15079.63|10
1723594820000|2024-08-14 00:20:20|15159.53|15079.53|15160.2|15080.2|15160.22|15080.22|15159.34|15079.34|9
1723594830000|2024-08-14 00:20:30|15159.55|15079.55|15158.73|15078.73|15159.55|15079.55|15158.27|15078.27|10
1723594840000|2024-08-14 00:20:40|15158.64|15078.64|15158.16|15078.16|15158.64|15078.64|15157.55|15077.55|10
1723594850000|2024-08-14 00:20:50|15158.26|15078.26|15159.43|15079.43|15159.43|15079.43|15158.26|15078.26|10
1723594860000|2024-08-14 00:21:00|15159.48|15079.48|15157.15|15077.15|15160.63|15080.63|15156.38|15076.38|10
1723594870000|2024-08-14 00:21:10|15158.29|15078.29|15160.17|15080.17|15160.17|15080.17|15158.29|15078.29|9
1723594880000|2024-08-14 00:21:20|15160.2|15080.2|15162.14|15082.14|15162.14|15082.14|15160.2|15080.2|8
1723594890000|2024-08-14 00:21:30|15162.44|15082.44|15163.7|15083.7|15163.7|15083.7|15162.44|15082.44|10
1723594900000|2024-08-14 00:21:40|15163.65|15083.65|15163.9|15083.9|15164.11|15084.11|15163.27|15083.27|9
1723594910000|2024-08-14 00:21:50|15163.93|15083.93|15165.24|15085.24|15165.24|15085.24|15162.89|15082.89|9
1723594920000|2024-08-14 00:22:00|15165.49|15085.49|15167.86|15087.86|15168.21|15088.21|15165.49|15085.49|10
1723594930000|2024-08-14 00:22:10|15167.61|15087.61|15167.93|15087.93|15168.07|15088.07|15167.34|15087.34|10
1723594940000|2024-08-14 00:22:20|15168.01|15088.01|15167.77|15087.77|15168.01|15088.01|15167.48|15087.48|10
1723594950000|2024-08-14 00:22:30|15167.46|15087.46|15167.09|15087.09|15168.18|15088.18|15167.09|15087.09|10
1723594960000|2024-08-14 00:22:40|15167.15|15087.15|15165.98|15085.98|15167.53|15087.53|15165.98|15085.98|10
1723594970000|2024-08-14 00:22:50|15165.4|15085.4|15164.05|15084.05|15165.4|15085.4|15163.92|15083.92|10
1723594980000|2024-08-14 00:23:00|15164.06|15084.06|15163.25|15083.25|15164.06|15084.06|15163.25|15083.25|9
1723594990000|2024-08-14 00:23:10|15161.44|15081.44|15158.67|15078.67|15161.44|15081.44|15158.66|15078.66|10
1723595000000|2024-08-14 00:23:20|15158.64|15078.64|15152.12|15072.12|15158.64|15078.64|15152.12|15072.12|10
1723595010000|2024-08-14 00:23:30|15150.48|15070.48|15147.09|15067.09|15150.48|15070.48|15147.09|15067.09|10
1723595020000|2024-08-14 00:23:40|15146.67|15066.67|15142.41|15062.41|15146.67|15066.67|15142.17|15062.17|8
1723595030000|2024-08-14 00:23:50|15142.4|15062.4|15142.85|15062.85|15143.17|15063.17|15142.39|15062.39|10
1723595040000|2024-08-14 00:24:00|15142.77|15062.77|15142.25|15062.25|15143.01|15063.01|15142.25|15062.25|10
1723595050000|2024-08-14 00:24:10|15141.46|15061.46|15139.21|15059.21|15141.46|15061.46|15138.88|15058.88|10
1723595060000|2024-08-14 00:24:20|15139.07|15059.07|15139.38|15059.38|15139.44|15059.44|15138.93|15058.93|10
1723595070000|2024-08-14 00:24:30|15139.55|15059.55|15141.23|15061.23|15141.23|15061.23|15139.43|15059.43|10
1723595080000|2024-08-14 00:24:40|15141.78|15061.78|15141.1|15061.1|15142.55|15062.55|15141.1|15061.1|10
1723595090000|2024-08-14 00:24:50|15141.25|15061.25|15142.63|15062.63|15142.63|15062.63|15141.25|15061.25|10
1723595100000|2024-08-14 00:25:00|15142.61|15062.61|15146.39|15066.39|15147.01|15067.01|15142.61|15062.61|10
1723595110000|2024-08-14 00:25:10|15146.29|15066.29|15146.49|15066.49|15146.59|15066.59|15145.85|15065.85|10
1723595120000|2024-08-14 00:25:20|15146.86|15066.86|15150.09|15070.09|15150.09|15070.09|15146.86|15066.86|10
1723595130000|2024-08-14 00:25:30|15149.69|15069.69|15151.36|15071.36|15151.36|15071.36|15149.69|15069.69|10
1723595140000|2024-08-14 00:25:40|15151.55|15071.55|15151.38|15071.38|15151.59|15071.59|15151.18|15071.18|9
1723595150000|2024-08-14 00:25:50|15151.34|15071.34|15151.93|15071.93|15151.95|15071.95|15151.32|15071.32|10
1723595160000|2024-08-14 00:26:00|15151.94|15071.94|15152.49|15072.49|15152.49|15072.49|15151.44|15071.44|10
1723595170000|2024-08-14 00:26:10|15152.65|15072.65|15151.57|15071.57|15152.65|15072.65|15151.55|15071.55|10
1723595180000|2024-08-14 00:26:20|15151.84|15071.84|15151.72|15071.72|15151.96|15071.96|15151.69|15071.69|9
1723595190000|2024-08-14 00:26:30|15151.62|15071.62|15151.92|15071.92|15152.05|15072.05|15151.2|15071.2|10
1723595200000|2024-08-14 00:26:40|15151.86|15071.86|15150.97|15070.97|15152.07|15072.07|15150.97|15070.97|10
1723595210000|2024-08-14 00:26:50|15150.61|15070.61|15149.89|15069.89|15150.71|15070.71|15149.89|15069.89|10
1723595220000|2024-08-14 00:27:00|15149.94|15069.94|15150.79|15070.79|15150.79|15070.79|15149.94|15069.94|9
1723595230000|2024-08-14 00:27:10|15150.8|15070.8|15148.4|15068.4|15150.8|15070.8|15148.4|15068.4|9
1723595240000|2024-08-14 00:27:20|15148.32|15068.32|15148.84|15068.84|15148.84|15068.84|15148.16|15068.16|9
1723595250000|2024-08-14 00:27:30|15148.94|15068.94|15148.35|15068.35|15148.94|15068.94|15148.05|15068.05|10
1723595260000|2024-08-14 00:27:40|15148.49|15068.49|15147.67|15067.67|15148.49|15068.49|15147.41|15067.41|9
1723595270000|2024-08-14 00:27:50|15147.81|15067.81|15147.05|15067.05|15147.81|15067.81|15147.05|15067.05|10
1723595280000|2024-08-14 00:28:00|15146.91|15066.91|15145.57|15065.57|15146.91|15066.91|15145.28|15065.28|10
1723595290000|2024-08-14 00:28:10|15145.59|15065.59|15144.33|15064.33|15146.05|15066.05|15144.33|15064.33|10
1723595300000|2024-08-14 00:28:20|15144.28|15064.28|15143.3|15063.3|15144.62|15064.62|15143.3|15063.3|9
1723595310000|2024-08-14 00:28:30|15142.84|15062.84|15142.31|15062.31|15143.2|15063.2|15142.31|15062.31|9
1723595320000|2024-08-14 00:28:40|15141.83|15061.83|15141.72|15061.72|15141.83|15061.83|15140.79|15060.79|10
1723595330000|2024-08-14 00:28:50|15141.71|15061.71|15142|15062|15142.47|15062.47|15141.7|15061.7|10
1723595340000|2024-08-14 00:29:00|15141.95|15061.95|15142.79|15062.79|15142.79|15062.79|15141.85|15061.85|10
1723595350000|2024-08-14 00:29:10|15143|15063|15143.03|15063.03|15143.16|15063.16|15143|15063|9
1723595360000|2024-08-14 00:29:20|15143.01|15063.01|15141.31|15061.31|15143.01|15063.01|15141.31|15061.31|10
1723595370000|2024-08-14 00:29:30|15140.88|15060.88|15140.86|15060.86|15140.91|15060.91|15140.78|15060.78|8
1723595380000|2024-08-14 00:29:40|15140.87|15060.87|15140.12|15060.12|15141.21|15061.21|15140.06|15060.06|9
1723595390000|2024-08-14 00:29:50|15140.79|15060.79|15140.94|15060.94|15141.9|15061.9|15140.79|15060.79|8
1723595400000|2024-08-14 00:30:00|15140.96|15060.96|15140.86|15060.86|15140.96|15060.96|15140.35|15060.35|10
1723595410000|2024-08-14 00:30:10|15141.17|15061.17|15143.24|15063.24|15143.46|15063.46|15141.08|15061.08|10
1723595420000|2024-08-14 00:30:20|15143.13|15063.13|15142.11|15062.11|15143.13|15063.13|15142.11|15062.11|10
1723595430000|2024-08-14 00:30:30|15141.9|15061.9|15140.24|15060.24|15141.9|15061.9|15140.05|15060.05|10
1723595440000|2024-08-14 00:30:40|15139.4|15059.4|15138.56|15058.56|15139.4|15059.4|15138.53|15058.53|10
1723595450000|2024-08-14 00:30:50|15138.94|15058.94|15138.45|15058.45|15139.23|15059.23|15138.39|15058.39|8
1723595460000|2024-08-14 00:31:00|15138.4|15058.4|15139.74|15059.74|15139.74|15059.74|15137.9|15057.9|10
1723595470000|2024-08-14 00:31:10|15140.48|15060.48|15139.41|15059.41|15140.48|15060.48|15139.24|15059.24|10
1723595480000|2024-08-14 00:31:20|15139.52|15059.52|15139.43|15059.43|15139.52|15059.52|15138.99|15058.99|10
1723595490000|2024-08-14 00:31:30|15139.44|15059.44|15142.22|15062.22|15142.22|15062.22|15139.15|15059.15|10
1723595500000|2024-08-14 00:31:40|15142.27|15062.27|15144.12|15064.12|15144.14|15064.14|15142.26|15062.26|9
1723595510000|2024-08-14 00:31:50|15144.17|15064.17|15147.19|15067.19|15147.19|15067.19|15144.17|15064.17|10
1723595520000|2024-08-14 00:32:00|15147.39|15067.39|15149.31|15069.31|15149.31|15069.31|15147.39|15067.39|10
1723595530000|2024-08-14 00:32:10|15150.43|15070.43|15149.93|15069.93|15150.43|15070.43|15149.85|15069.85|10
1723595540000|2024-08-14 00:32:20|15149.56|15069.56|15150.18|15070.18|15150.18|15070.18|15149.46|15069.46|9
1723595550000|2024-08-14 00:32:30|15150.32|15070.32|15150.38|15070.38|15151.69|15071.69|15150.32|15070.32|9
1723595560000|2024-08-14 00:32:40|15150.69|15070.69|15150.45|15070.45|15150.79|15070.79|15150.03|15070.03|8
1723595570000|2024-08-14 00:32:50|15150.31|15070.31|15152.1|15072.1|15152.1|15072.1|15150.25|15070.25|9
1723595580000|2024-08-14 00:33:00|15152.35|15072.35|15156.69|15076.69|15156.69|15076.69|15152.35|15072.35|10
1723595590000|2024-08-14 00:33:10|15157.29|15077.29|15161.55|15081.55|15161.55|15081.55|15157.29|15077.29|10
1723595600000|2024-08-14 00:33:20|15162.02|15082.02|15163.06|15083.06|15163.51|15083.51|15162.02|15082.02|10
1723595610000|2024-08-14 00:33:30|15164.83|15084.83|15161.73|15081.73|15164.83|15084.83|15161.39|15081.39|10
1723595620000|2024-08-14 00:33:40|15161.67|15081.67|15161.69|15081.69|15161.69|15081.69|15160.77|15080.77|9
1723595630000|2024-08-14 00:33:50|15161.7|15081.7|15161.3|15081.3|15161.77|15081.77|15161.08|15081.08|10
1723595640000|2024-08-14 00:34:00|15161.33|15081.33|15160.11|15080.11|15161.33|15081.33|15160.11|15080.11|10
1723595650000|2024-08-14 00:34:10|15160.99|15080.99|15166.3|15086.3|15166.3|15086.3|15160.68|15080.68|9
1723595660000|2024-08-14 00:34:20|15166.18|15086.18|15164.34|15084.34|15166.44|15086.44|15164.34|15084.34|10
1723595670000|2024-08-14 00:34:30|15163.58|15083.58|15161.87|15081.87|15163.58|15083.58|15161.49|15081.49|10
1723595680000|2024-08-14 00:34:40|15161.89|15081.89|15158.23|15078.23|15162.06|15082.06|15158.23|15078.23|10
1723595690000|2024-08-14 00:34:50|15157.95|15077.95|15156.7|15076.7|15157.95|15077.95|15156.61|15076.61|10
1723595700000|2024-08-14 00:35:00|15156.72|15076.72|15154|15074|15156.83|15076.83|15154|15074|10
1723595710000|2024-08-14 00:35:10|15154.06|15074.06|15154.11|15074.11|15154.72|15074.72|15153.77|15073.77|10
1723595720000|2024-08-14 00:35:20|15153.78|15073.78|15149.42|15069.42|15153.78|15073.78|15148.95|15068.95|10
1723595730000|2024-08-14 00:35:30|15149.41|15069.41|15150.64|15070.64|15150.64|15070.64|15148.87|15068.87|10
1723595740000|2024-08-14 00:35:40|15150.34|15070.34|15151.92|15071.92|15151.92|15071.92|15150.28|15070.28|10
1723595750000|2024-08-14 00:35:50|15152.09|15072.09|15151.74|15071.74|15152.9|15072.9|15151.74|15071.74|9
1723595760000|2024-08-14 00:36:00|15151.7|15071.7|15154.69|15074.69|15154.69|15074.69|15151.69|15071.69|10
1723595770000|2024-08-14 00:36:10|15154.95|15074.95|15156.58|15076.58|15157.12|15077.12|15154.95|15074.95|10
1723595780000|2024-08-14 00:36:20|15156.19|15076.19|15158.9|15078.9|15158.9|15078.9|15155.46|15075.46|10
1723595790000|2024-08-14 00:36:30|15159.12|15079.12|15159.46|15079.46|15160.67|15080.67|15159.12|15079.12|10
1723595800000|2024-08-14 00:36:40|15159.77|15079.77|15154.63|15074.63|15159.88|15079.88|15154.63|15074.63|10
1723595810000|2024-08-14 00:36:50|15153.88|15073.88|15152.54|15072.54|15153.88|15073.88|15151.69|15071.69|10
1723595820000|2024-08-14 00:37:00|15152.37|15072.37|15153.79|15073.79|15153.79|15073.79|15152.01|15072.01|10
1723595830000|2024-08-14 00:37:10|15153.81|15073.81|15153.85|15073.85|15154.3|15074.3|15153.74|15073.74|10
1723595840000|2024-08-14 00:37:20|15153.34|15073.34|15154.78|15074.78|15154.88|15074.88|15153.34|15073.34|10
1723595850000|2024-08-14 00:37:30|15154.72|15074.72|15155.39|15075.39|15155.39|15075.39|15154.72|15074.72|10
1723595860000|2024-08-14 00:37:40|15155.2|15075.2|15157.6|15077.6|15157.6|15077.6|15155.2|15075.2|10
1723595870000|2024-08-14 00:37:50|15157.68|15077.68|15159.03|15079.03|15159.03|15079.03|15157.68|15077.68|9
1723595880000|2024-08-14 00:38:00|15159.25|15079.25|15163.68|15083.68|15163.68|15083.68|15159.25|15079.25|9
1723595890000|2024-08-14 00:38:10|15164.01|15084.01|15162.46|15082.46|15164.15|15084.15|15162.46|15082.46|10
1723595900000|2024-08-14 00:38:20|15162.38|15082.38|15161.21|15081.21|15162.38|15082.38|15161.21|15081.21|9
1723595910000|2024-08-14 00:38:30|15161.49|15081.49|15160.95|15080.95|15161.61|15081.61|15160.95|15080.95|10
1723595920000|2024-08-14 00:38:40|15160.87|15080.87|15161.09|15081.09|15161.09|15081.09|15160.62|15080.62|10
1723595930000|2024-08-14 00:38:50|15161.07|15081.07|15159.59|15079.59|15161.1|15081.1|15159.59|15079.59|9
1723595940000|2024-08-14 00:39:00|15159.66|15079.66|15163.1|15083.1|15163.1|15083.1|15159.66|15079.66|10
1723595950000|2024-08-14 00:39:10|15163.35|15083.35|15165.48|15085.48|15165.68|15085.68|15163.35|15083.35|9
1723595960000|2024-08-14 00:39:20|15165.78|15085.78|15163.31|15083.31|15165.78|15085.78|15162.87|15082.87|10
1723595970000|2024-08-14 00:39:30|15163.25|15083.25|15161.38|15081.38|15163.35|15083.35|15161.12|15081.12|10
1723595980000|2024-08-14 00:39:40|15161.13|15081.13|15160.38|15080.38|15161.38|15081.38|15160.33|15080.33|10
1723595990000|2024-08-14 00:39:50|15159.82|15079.82|15159.94|15079.94|15159.94|15079.94|15159.03|15079.03|9
1723596000000|2024-08-14 00:40:00|15159.74|15079.74|15160.01|15080.01|15160.02|15080.02|15159.49|15079.49|8
1723596010000|2024-08-14 00:40:10|15160.21|15080.21|15160.24|15080.24|15160.5|15080.5|15159.97|15079.97|10
1723596020000|2024-08-14 00:40:20|15160.16|15080.16|15157.5|15077.5|15160.16|15080.16|15157.5|15077.5|10
1723596030000|2024-08-14 00:40:30|15157.24|15077.24|15157.87|15077.87|15157.87|15077.87|15157.24|15077.24|8
1723596040000|2024-08-14 00:40:40|15158.01|15078.01|15159.46|15079.46|15159.46|15079.46|15157.8|15077.8|10
1723596050000|2024-08-14 00:40:50|15159.57|15079.57|15164.28|15084.28|15164.28|15084.28|15159.57|15079.57|10
1723596060000|2024-08-14 00:41:00|15166.14|15086.14|15168.83|15088.83|15169.02|15089.02|15166.14|15086.14|10
1723596070000|2024-08-14 00:41:10|15168.69|15088.69|15169.47|15089.47|15169.62|15089.62|15168.68|15088.68|10
1723596080000|2024-08-14 00:41:20|15169.16|15089.16|15170.34|15090.34|15170.34|15090.34|15169.01|15089.01|10
1723596090000|2024-08-14 00:41:30|15170.29|15090.29|15170.66|15090.66|15171.54|15091.54|15170.29|15090.29|10
1723596100000|2024-08-14 00:41:40|15170.64|15090.64|15170.15|15090.15|15170.8|15090.8|15170.15|15090.15|10
1723596110000|2024-08-14 00:41:50|15170.08|15090.08|15170.87|15090.87|15170.87|15090.87|15170.08|15090.08|10
1723596120000|2024-08-14 00:42:00|15170.76|15090.76|15171.81|15091.81|15171.81|15091.81|15170.76|15090.76|9
1723596130000|2024-08-14 00:42:10|15171.89|15091.89|15174.37|15094.37|15174.37|15094.37|15171.89|15091.89|9
1723596140000|2024-08-14 00:42:20|15175.64|15095.64|15172.72|15092.72|15175.64|15095.64|15172.72|15092.72|9
1723596150000|2024-08-14 00:42:30|15172.31|15092.31|15172.65|15092.65|15172.74|15092.74|15172.2|15092.2|9
1723596160000|2024-08-14 00:42:40|15172.43|15092.43|15172.27|15092.27|15172.56|15092.56|15172.2|15092.2|10
1723596170000|2024-08-14 00:42:50|15172.22|15092.22|15172.06|15092.06|15172.66|15092.66|15172.06|15092.06|10
1723596180000|2024-08-14 00:43:00|15171.74|15091.74|15169.92|15089.92|15172.47|15092.47|15169.92|15089.92|10
1723596190000|2024-08-14 00:43:10|15169.59|15089.59|15168.58|15088.58|15169.71|15089.71|15168.58|15088.58|10
1723596200000|2024-08-14 00:43:20|15167.68|15087.68|15166.75|15086.75|15167.68|15087.68|15166.75|15086.75|6
1723596210000|2024-08-14 00:43:30|15165.97|15085.97|15168.15|15088.15|15168.27|15088.27|15165.97|15085.97|10
1723596220000|2024-08-14 00:43:40|15166.36|15086.36|15167.23|15087.23|15169.11|15089.11|15166.36|15086.36|10
1723596230000|2024-08-14 00:43:50|15167.28|15087.28|15166.27|15086.27|15167.41|15087.41|15166.27|15086.27|9
1723596240000|2024-08-14 00:44:00|15165.86|15085.86|15163.59|15083.59|15165.86|15085.86|15163.29|15083.29|9
1723596250000|2024-08-14 00:44:10|15164.06|15084.06|15160.28|15080.28|15164.06|15084.06|15160.25|15080.25|10
1723596260000|2024-08-14 00:44:20|15160.31|15080.31|15159.13|15079.13|15160.72|15080.72|15159.13|15079.13|9
1723596270000|2024-08-14 00:44:30|15158.52|15078.52|15156.74|15076.74|15158.52|15078.52|15156.67|15076.67|10
1723596280000|2024-08-14 00:44:40|15157.07|15077.07|15157.3|15077.3|15157.44|15077.44|15157.07|15077.07|9
1723596290000|2024-08-14 00:44:50|15157.33|15077.33|15158.24|15078.24|15158.24|15078.24|15156.36|15076.36|10
1723596300000|2024-08-14 00:45:00|15157.6|15077.6|15158.64|15078.64|15158.65|15078.65|15157.6|15077.6|10
1723596310000|2024-08-14 00:45:10|15158.56|15078.56|15159.6|15079.6|15160.1|15080.1|15158.32|15078.32|10
1723596320000|2024-08-14 00:45:20|15159.71|15079.71|15160.82|15080.82|15161.69|15081.69|15159.71|15079.71|9
1723596330000|2024-08-14 00:45:30|15160.69|15080.69|15161.42|15081.42|15161.63|15081.63|15160.63|15080.63|10
1723596340000|2024-08-14 00:45:40|15161.4|15081.4|15161.85|15081.85|15161.88|15081.88|15161.24|15081.24|8
1723596350000|2024-08-14 00:45:50|15161.87|15081.87|15162.21|15082.21|15162.58|15082.58|15161.87|15081.87|9
1723596360000|2024-08-14 00:46:00|15161.8|15081.8|15162.7|15082.7|15162.7|15082.7|15161.8|15081.8|9
1723596370000|2024-08-14 00:46:10|15162.66|15082.66|15161.39|15081.39|15162.66|15082.66|15161.39|15081.39|10
1723596380000|2024-08-14 00:46:20|15161.36|15081.36|15161.75|15081.75|15161.76|15081.76|15160.86|15080.86|8
1723596390000|2024-08-14 00:46:30|15161.85|15081.85|15161.72|15081.72|15162.21|15082.21|15161.66|15081.66|10
1723596400000|2024-08-14 00:46:40|15161.76|15081.76|15160.12|15080.12|15161.76|15081.76|15160.12|15080.12|9
1723596410000|2024-08-14 00:46:50|15160.61|15080.61|15159.92|15079.92|15160.61|15080.61|15159.85|15079.85|9
1723596420000|2024-08-14 00:47:00|15159.41|15079.41|15160.49|15080.49|15160.49|15080.49|15158.84|15078.84|10
1723596430000|2024-08-14 00:47:10|15160.48|15080.48|15160.16|15080.16|15160.48|15080.48|15160.16|15080.16|10
1723596440000|2024-08-14 00:47:20|15159.95|15079.95|15161.88|15081.88|15161.88|15081.88|15159.94|15079.94|10
1723596450000|2024-08-14 00:47:30|15161.39|15081.39|15161.53|15081.53|15161.53|15081.53|15161.05|15081.05|10
1723596460000|2024-08-14 00:47:40|15161.34|15081.34|15161.17|15081.17|15161.49|15081.49|15161.14|15081.14|9
1723596470000|2024-08-14 00:47:50|15161.04|15081.04|15157.81|15077.81|15161.04|15081.04|15157.81|15077.81|10
1723596480000|2024-08-14 00:48:00|15157.33|15077.33|15150.45|15070.45|15157.33|15077.33|15150.45|15070.45|10
1723596490000|2024-08-14 00:48:10|15150.29|15070.29|15150.14|15070.14|15150.29|15070.29|15148.72|15068.72|10
1723596500000|2024-08-14 00:48:20|15150.2|15070.2|15152.21|15072.21|15152.21|15072.21|15150.2|15070.2|10
1723596510000|2024-08-14 00:48:30|15152.65|15072.65|15157.58|15077.58|15157.58|15077.58|15152.65|15072.65|10
1723596520000|2024-08-14 00:48:40|15158.04|15078.04|15159.8|15079.8|15160.01|15080.01|15158.04|15078.04|10
1723596530000|2024-08-14 00:48:50|15159.78|15079.78|15159.56|15079.56|15159.78|15079.78|15158.77|15078.77|10
1723596540000|2024-08-14 00:49:00|15159.23|15079.23|15162.2|15082.2|15162.23|15082.23|15159.23|15079.23|10
1723596550000|2024-08-14 00:49:10|15162.36|15082.36|15161.43|15081.43|15162.36|15082.36|15161.25|15081.25|9
1723596560000|2024-08-14 00:49:20|15161.51|15081.51|15160.96|15080.96|15162.18|15082.18|15160.96|15080.96|10
1723596570000|2024-08-14 00:49:30|15161.99|15081.99|15160.78|15080.78|15161.99|15081.99|15160.37|15080.37|9
1723596580000|2024-08-14 00:49:40|15160.93|15080.93|15160.92|15080.92|15161.2|15081.2|15160.91|15080.91|10
1723596590000|2024-08-14 00:49:50|15160.83|15080.83|15160.99|15080.99|15161.16|15081.16|15160.79|15080.79|10
1723596600000|2024-08-14 00:50:00|15160.97|15080.97|15161.49|15081.49|15161.5|15081.5|15160.73|15080.73|9
1723596610000|2024-08-14 00:50:10|15161.73|15081.73|15161.93|15081.93|15162.05|15082.05|15161.73|15081.73|8
1723596620000|2024-08-14 00:50:20|15161.89|15081.89|15163.52|15083.52|15163.52|15083.52|15161.89|15081.89|9
1723596630000|2024-08-14 00:50:30|15163.55|15083.55|15164.16|15084.16|15164.17|15084.17|15163.26|15083.26|8
1723596640000|2024-08-14 00:50:40|15164.29|15084.29|15164.11|15084.11|15164.94|15084.94|15164.11|15084.11|9
1723596650000|2024-08-14 00:50:50|15163.7|15083.7|15163.59|15083.59|15163.7|15083.7|15163.1|15083.1|9
1723596660000|2024-08-14 00:51:00|15163.41|15083.41|15164.51|15084.51|15164.51|15084.51|15163.39|15083.39|10
1723596670000|2024-08-14 00:51:10|15164.48|15084.48|15166.01|15086.01|15166.01|15086.01|15164.48|15084.48|10
1723596680000|2024-08-14 00:51:20|15166.6|15086.6|15167.26|15087.26|15167.34|15087.34|15166.6|15086.6|10
1723596690000|2024-08-14 00:51:30|15167|15087|15167.37|15087.37|15167.38|15087.38|15167|15087|10
1723596700000|2024-08-14 00:51:40|15167.47|15087.47|15166.63|15086.63|15167.64|15087.64|15166.63|15086.63|10
1723596710000|2024-08-14 00:51:50|15166.68|15086.68|15166.42|15086.42|15167|15087|15166.35|15086.35|10
1723596720000|2024-08-14 00:52:00|15163.42|15083.42|15160.75|15080.75|15163.44|15083.44|15160.75|15080.75|10
1723596730000|2024-08-14 00:52:10|15159.87|15079.87|15156.01|15076.01|15159.87|15079.87|15152.41|15072.41|10
1723596740000|2024-08-14 00:52:20|15155.79|15075.79|15160.81|15080.81|15160.81|15080.81|15155.79|15075.79|10
1723596750000|2024-08-14 00:52:30|15160.77|15080.77|15162.28|15082.28|15162.28|15082.28|15160.77|15080.77|10
1723596760000|2024-08-14 00:52:40|15162.93|15082.93|15164.21|15084.21|15164.47|15084.47|15162.86|15082.86|10
1723596770000|2024-08-14 00:52:50|15164.14|15084.14|15164.8|15084.8|15164.81|15084.81|15164.12|15084.12|9
1723596780000|2024-08-14 00:53:00|15164.7|15084.7|15167.35|15087.35|15167.35|15087.35|15164.7|15084.7|10
1723596790000|2024-08-14 00:53:10|15170.71|15090.71|15175.24|15095.24|15175.24|15095.24|15170.71|15090.71|9
1723596800000|2024-08-14 00:53:20|15175.07|15095.07|15175.68|15095.68|15175.93|15095.93|15175.07|15095.07|9
1723596810000|2024-08-14 00:53:30|15175.71|15095.71|15175.06|15095.06|15175.94|15095.94|15175.06|15095.06|10
1723596820000|2024-08-14 00:53:40|15173.75|15093.75|15172.04|15092.04|15173.75|15093.75|15172.04|15092.04|9
1723596830000|2024-08-14 00:53:50|15172.15|15092.15|15172.1|15092.1|15172.21|15092.21|15171.68|15091.68|10
1723596840000|2024-08-14 00:54:00|15171.67|15091.67|15172.24|15092.24|15172.4|15092.4|15171.53|15091.53|10
1723596850000|2024-08-14 00:54:10|15172.22|15092.22|15172.21|15092.21|15172.22|15092.22|15171.93|15091.93|10
1723596860000|2024-08-14 00:54:20|15172.17|15092.17|15171.12|15091.12|15172.17|15092.17|15170.78|15090.78|10
1723596870000|2024-08-14 00:54:30|15170.93|15090.93|15169.98|15089.98|15170.93|15090.93|15169.93|15089.93|10
1723596880000|2024-08-14 00:54:40|15169.89|15089.89|15170.46|15090.46|15170.75|15090.75|15169.89|15089.89|10
1723596890000|2024-08-14 00:54:50|15170.47|15090.47|15169.65|15089.65|15170.47|15090.47|15169.1|15089.1|9
1723596900000|2024-08-14 00:55:00|15169.49|15089.49|15173.65|15093.65|15174.42|15094.42|15169.3|15089.3|9
1723596910000|2024-08-14 00:55:10|15173.53|15093.53|15173.78|15093.78|15174.23|15094.23|15173.43|15093.43|8
1723596920000|2024-08-14 00:55:20|15173.63|15093.63|15175.05|15095.05|15175.05|15095.05|15173.63|15093.63|10
1723596930000|2024-08-14 00:55:30|15175.14|15095.14|15175.78|15095.78|15175.88|15095.88|15175.12|15095.12|8
1723596940000|2024-08-14 00:55:40|15176.16|15096.16|15178.91|15098.91|15179.14|15099.14|15176.16|15096.16|9
1723596950000|2024-08-14 00:55:50|15178.38|15098.38|15177.3|15097.3|15178.38|15098.38|15176.22|15096.22|10
1723596960000|2024-08-14 00:56:00|15176.56|15096.56|15176.1|15096.1|15176.56|15096.56|15176.04|15096.04|10
1723596970000|2024-08-14 00:56:10|15175.95|15095.95|15170.85|15090.85|15175.95|15095.95|15170.85|15090.85|10
1723596980000|2024-08-14 00:56:20|15171.23|15091.23|15172.73|15092.73|15172.73|15092.73|15171.23|15091.23|9
1723596990000|2024-08-14 00:56:30|15172.95|15092.95|15173.57|15093.57|15173.58|15093.58|15172.95|15092.95|9
1723597000000|2024-08-14 00:56:40|15173.54|15093.54|15173.79|15093.79|15173.94|15093.94|15173.54|15093.54|8
1723597010000|2024-08-14 00:56:50|15174.28|15094.28|15174.66|15094.66|15174.66|15094.66|15174.28|15094.28|8
1723597020000|2024-08-14 00:57:00|15175.11|15095.11|15178.21|15098.21|15178.24|15098.24|15175.11|15095.11|9
1723597030000|2024-08-14 00:57:10|15178.8|15098.8|15180.03|15100.03|15180.03|15100.03|15178.8|15098.8|9
1723597040000|2024-08-14 00:57:20|15180.09|15100.09|15179.83|15099.83|15180.38|15100.38|15179.83|15099.83|9
1723597050000|2024-08-14 00:57:30|15179.78|15099.78|15179.14|15099.14|15179.79|15099.79|15179.14|15099.14|9
1723597060000|2024-08-14 00:57:40|15179.21|15099.21|15178.56|15098.56|15179.21|15099.21|15178.2|15098.2|10
1723597070000|2024-08-14 00:57:50|15178.66|15098.66|15180.04|15100.04|15180.05|15100.05|15178.66|15098.66|9
1723597080000|2024-08-14 00:58:00|15180.13|15100.13|15180.47|15100.47|15180.48|15100.48|15180.1|15100.1|9
1723597090000|2024-08-14 00:58:10|15180.43|15100.43|15182.04|15102.04|15182.07|15102.07|15180.08|15100.08|10
1723597100000|2024-08-14 00:58:20|15182.06|15102.06|15181.69|15101.69|15182.06|15102.06|15181.28|15101.28|8
1723597110000|2024-08-14 00:58:30|15182.17|15102.17|15185.15|15105.15|15185.15|15105.15|15182.15|15102.15|10
1723597120000|2024-08-14 00:58:40|15185.44|15105.44|15185.19|15105.19|15185.86|15105.86|15185.19|15105.19|9
1723597130000|2024-08-14 00:58:50|15185.18|15105.18|15184.22|15104.22|15185.18|15105.18|15184.16|15104.16|10
1723597140000|2024-08-14 00:59:00|15183.72|15103.72|15181.19|15101.19|15183.72|15103.72|15181.19|15101.19|10
1723597150000|2024-08-14 00:59:10|15181.13|15101.13|15173.8|15093.8|15181.13|15101.13|15173.8|15093.8|10
1723597160000|2024-08-14 00:59:20|15173.86|15093.86|15173.68|15093.68|15174.31|15094.31|15173.56|15093.56|10
1723597170000|2024-08-14 00:59:30|15173.65|15093.65|15173.35|15093.35|15173.67|15093.67|15173.33|15093.33|9
1723597180000|2024-08-14 00:59:40|15173.44|15093.44|15173.51|15093.51|15173.57|15093.57|15173.37|15093.37|9
1723597190000|2024-08-14 00:59:50|15173.6|15093.6|15173.62|15093.62|15173.7|15093.7|15173.45|15093.45|9
1723597200000|2024-08-14 01:00:00|15173.68|15093.68|15172.89|15092.89|15173.71|15093.71|15172.79|15092.79|10
1723597210000|2024-08-14 01:00:10|15172.94|15092.94|15173.72|15093.72|15174.03|15094.03|15172.94|15092.94|10
1723597220000|2024-08-14 01:00:20|15173.87|15093.87|15174.09|15094.09|15174.71|15094.71|15173.87|15093.87|10
1723597230000|2024-08-14 01:00:30|15174.58|15094.58|15172.97|15092.97|15174.62|15094.62|15172.72|15092.72|10
1723597240000|2024-08-14 01:00:40|15173.06|15093.06|15172.05|15092.05|15173.18|15093.18|15172.05|15092.05|10
1723597250000|2024-08-14 01:00:50|15171.34|15091.34|15170.41|15090.41|15171.46|15091.46|15170|15090|9
1723597260000|2024-08-14 01:01:00|15170.93|15090.93|15170.47|15090.47|15171.53|15091.53|15170.47|15090.47|8
1723597270000|2024-08-14 01:01:10|15170.45|15090.45|15168.99|15088.99|15171.27|15091.27|15168.99|15088.99|10
1723597280000|2024-08-14 01:01:20|15168.75|15088.75|15170.12|15090.12|15170.28|15090.28|15168.75|15088.75|8
1723597290000|2024-08-14 01:01:30|15171.96|15091.96|15174.8|15094.8|15174.95|15094.95|15171.96|15091.96|10
1723597300000|2024-08-14 01:01:40|15175.32|15095.32|15175.92|15095.92|15175.92|15095.92|15175.32|15095.32|7
1723597310000|2024-08-14 01:01:50|15176.02|15096.02|15176.4|15096.4|15176.4|15096.4|15175.6|15095.6|10
1723597320000|2024-08-14 01:02:00|15176.62|15096.62|15182.36|15102.36|15182.36|15102.36|15176.62|15096.62|10
1723597330000|2024-08-14 01:02:10|15182.46|15102.46|15183.44|15103.44|15183.75|15103.75|15182.37|15102.37|10
1723597340000|2024-08-14 01:02:20|15183.51|15103.51|15178.39|15098.39|15183.51|15103.51|15178.39|15098.39|10
1723597350000|2024-08-14 01:02:30|15177.79|15097.79|15176.21|15096.21|15177.95|15097.95|15176.21|15096.21|9
1723597360000|2024-08-14 01:02:40|15176.16|15096.16|15173.74|15093.74|15176.16|15096.16|15173.51|15093.51|10
1723597370000|2024-08-14 01:02:50|15173.71|15093.71|15174.3|15094.3|15174.37|15094.37|15173.53|15093.53|10
1723597380000|2024-08-14 01:03:00|15174.58|15094.58|15173.01|15093.01|15174.74|15094.74|15172.77|15092.77|10
1723597390000|2024-08-14 01:03:10|15172.96|15092.96|15172.74|15092.74|15172.96|15092.96|15172.41|15092.41|9
1723597400000|2024-08-14 01:03:20|15172.77|15092.77|15171.11|15091.11|15172.79|15092.79|15171.11|15091.11|10
1723597410000|2024-08-14 01:03:30|15170.75|15090.75|15170.77|15090.77|15170.8|15090.8|15170.64|15090.64|10
1723597420000|2024-08-14 01:03:40|15170.4|15090.4|15167.52|15087.52|15170.4|15090.4|15167.52|15087.52|8
1723597430000|2024-08-14 01:03:50|15166.8|15086.8|15166.9|15086.9|15167.04|15087.04|15166.69|15086.69|9
1723597440000|2024-08-14 01:04:00|15166.89|15086.89|15180.66|15100.66|15180.66|15100.66|15166.65|15086.65|10
1723597450000|2024-08-14 01:04:10|15180.65|15100.65|15180.97|15100.97|15182.04|15102.04|15180.65|15100.65|10
1723597460000|2024-08-14 01:04:20|15180.94|15100.94|15176.14|15096.14|15180.94|15100.94|15176.14|15096.14|10
1723597470000|2024-08-14 01:04:30|15176.23|15096.23|15176.06|15096.06|15176.49|15096.49|15176.06|15096.06|9
1723597480000|2024-08-14 01:04:40|15175.55|15095.55|15171.86|15091.86|15175.55|15095.55|15171.86|15091.86|9
1723597490000|2024-08-14 01:04:50|15170.95|15090.95|15168.91|15088.91|15170.95|15090.95|15168.91|15088.91|10
1723597500000|2024-08-14 01:05:00|15168.81|15088.81|15169.24|15089.24|15169.54|15089.54|15168.77|15088.77|10
1723597510000|2024-08-14 01:05:10|15168.86|15088.86|15170.68|15090.68|15172.66|15092.66|15168.79|15088.79|10
1723597520000|2024-08-14 01:05:20|15170.58|15090.58|15169.24|15089.24|15171.29|15091.29|15169.24|15089.24|10
1723597530000|2024-08-14 01:05:30|15169.19|15089.19|15168.18|15088.18|15169.19|15089.19|15168.18|15088.18|9
1723597540000|2024-08-14 01:05:40|15168.36|15088.36|15167.98|15087.98|15168.36|15088.36|15167.79|15087.79|10
1723597550000|2024-08-14 01:05:50|15167.97|15087.97|15166.48|15086.48|15168.02|15088.02|15166.48|15086.48|10
1723597560000|2024-08-14 01:06:00|15166.27|15086.27|15163.46|15083.46|15166.43|15086.43|15163.32|15083.32|9
1723597570000|2024-08-14 01:06:10|15163.09|15083.09|15160.88|15080.88|15163.17|15083.17|15160.88|15080.88|9
1723597580000|2024-08-14 01:06:20|15161.18|15081.18|15161.33|15081.33|15161.93|15081.93|15161.18|15081.18|9
1723597590000|2024-08-14 01:06:30|15157.72|15077.72|15154.72|15074.72|15157.83|15077.83|15154.72|15074.72|9
1723597600000|2024-08-14 01:06:40|15153.71|15073.71|15153.71|15073.71|15154.35|15074.35|15153.55|15073.55|10
1723597610000|2024-08-14 01:06:50|15153.3|15073.3|15152.77|15072.77|15153.3|15073.3|15152.4|15072.4|8
1723597620000|2024-08-14 01:07:00|15152.69|15072.69|15157.28|15077.28|15157.28|15077.28|15152.65|15072.65|10
1723597630000|2024-08-14 01:07:10|15156.5|15076.5|15156.27|15076.27|15156.71|15076.71|15155.59|15075.59|10
1723597640000|2024-08-14 01:07:20|15156.57|15076.57|15156|15076|15156.83|15076.83|15156|15076|10
1723597650000|2024-08-14 01:07:30|15156.3|15076.3|15156.21|15076.21|15156.3|15076.3|15156.07|15076.07|9
1723597660000|2024-08-14 01:07:40|15156.35|15076.35|15156.55|15076.55|15156.65|15076.65|15156.35|15076.35|8
1723597670000|2024-08-14 01:07:50|15156.56|15076.56|15155.17|15075.17|15156.56|15076.56|15155.17|15075.17|10
1723597680000|2024-08-14 01:08:00|15155.15|15075.15|15154.98|15074.98|15155.21|15075.21|15154.98|15074.98|10
1723597690000|2024-08-14 01:08:10|15154.87|15074.87|15155.86|15075.86|15155.9|15075.9|15154.87|15074.87|10
1723597700000|2024-08-14 01:08:20|15155.88|15075.88|15155.96|15075.96|15156.03|15076.03|15155.74|15075.74|10
1723597710000|2024-08-14 01:08:30|15156.08|15076.08|15154.52|15074.52|15156.15|15076.15|15154.52|15074.52|9
1723597720000|2024-08-14 01:08:40|15154.47|15074.47|15154.38|15074.38|15154.49|15074.49|15154.26|15074.26|10
1723597730000|2024-08-14 01:08:50|15154.12|15074.12|15152.58|15072.58|15154.71|15074.71|15152.58|15072.58|9
1723597740000|2024-08-14 01:09:00|15152.33|15072.33|15152.04|15072.04|15152.34|15072.34|15151.92|15071.92|10
1723597750000|2024-08-14 01:09:10|15152.08|15072.08|15151.81|15071.81|15152.29|15072.29|15151.57|15071.57|9
1723597760000|2024-08-14 01:09:20|15151.55|15071.55|15151.06|15071.06|15151.55|15071.55|15151.06|15071.06|9
1723597770000|2024-08-14 01:09:30|15151.04|15071.04|15150.63|15070.63|15151.04|15071.04|15149.87|15069.87|9
1723597780000|2024-08-14 01:09:40|15150.62|15070.62|15145.38|15065.38|15150.8|15070.8|15145.38|15065.38|10
1723597790000|2024-08-14 01:09:50|15145.33|15065.33|15144.57|15064.57|15145.46|15065.46|15144.57|15064.57|10
1723597800000|2024-08-14 01:10:00|15144.58|15064.58|15144.32|15064.32|15144.58|15064.58|15144.22|15064.22|8
1723597810000|2024-08-14 01:10:10|15144.19|15064.19|15140.21|15060.21|15144.19|15064.19|15140.21|15060.21|9
1723597820000|2024-08-14 01:10:20|15140.19|15060.19|15138.3|15058.3|15140.19|15060.19|15137.38|15057.38|9
1723597830000|2024-08-14 01:10:30|15137.76|15057.76|15136.81|15056.81|15137.76|15057.76|15136.79|15056.79|9
1723597840000|2024-08-14 01:10:40|15137.16|15057.16|15136.87|15056.87|15137.26|15057.26|15136.87|15056.87|8
1723597850000|2024-08-14 01:10:50|15136.84|15056.84|15138.03|15058.03|15138.03|15058.03|15136.84|15056.84|8
1723597860000|2024-08-14 01:11:00|15137.94|15057.94|15138.64|15058.64|15138.64|15058.64|15137.83|15057.83|9
1723597870000|2024-08-14 01:11:10|15138.66|15058.66|15139.05|15059.05|15139.05|15059.05|15138.26|15058.26|9
1723597880000|2024-08-14 01:11:20|15139.03|15059.03|15140.92|15060.92|15140.92|15060.92|15139.03|15059.03|9
1723597890000|2024-08-14 01:11:30|15141.75|15061.75|15141.25|15061.25|15141.75|15061.75|15141.17|15061.17|10
1723597900000|2024-08-14 01:11:40|15141.26|15061.26|15140.15|15060.15|15141.32|15061.32|15140.15|15060.15|8
1723597910000|2024-08-14 01:11:50|15139.73|15059.73|15139.62|15059.62|15139.73|15059.73|15138.35|15058.35|10
1723597920000|2024-08-14 01:12:00|15139.79|15059.79|15140.13|15060.13|15140.38|15060.38|15139.79|15059.79|10
1723597930000|2024-08-14 01:12:10|15140.17|15060.17|15140.83|15060.83|15141.05|15061.05|15140.1|15060.1|10
1723597940000|2024-08-14 01:12:20|15141.16|15061.16|15142.22|15062.22|15142.42|15062.42|15141.16|15061.16|9
1723597950000|2024-08-14 01:12:30|15142.25|15062.25|15140.91|15060.91|15142.89|15062.89|15140.83|15060.83|10
1723597960000|2024-08-14 01:12:40|15140.9|15060.9|15140.39|15060.39|15140.91|15060.91|15140.39|15060.39|10
1723597970000|2024-08-14 01:12:50|15140.4|15060.4|15140.54|15060.54|15140.56|15060.56|15140.33|15060.33|9
1723597980000|2024-08-14 01:13:00|15140.78|15060.78|15138.15|15058.15|15140.78|15060.78|15138.15|15058.15|10
1723597990000|2024-08-14 01:13:10|15138.12|15058.12|15138.21|15058.21|15138.29|15058.29|15138.09|15058.09|10
1723598000000|2024-08-14 01:13:20|15138.34|15058.34|15139.54|15059.54|15139.59|15059.59|15138.32|15058.32|10
1723598010000|2024-08-14 01:13:30|15139.64|15059.64|15141.89|15061.89|15141.89|15061.89|15139.62|15059.62|10
1723598020000|2024-08-14 01:13:40|15140.94|15060.94|15140.82|15060.82|15140.94|15060.94|15140.81|15060.81|8
1723598030000|2024-08-14 01:13:50|15140.8|15060.8|15137.44|15057.44|15141.61|15061.61|15137.08|15057.08|9
1723598040000|2024-08-14 01:14:00|15137.26|15057.26|15137.74|15057.74|15137.88|15057.88|15137.25|15057.25|10
1723598050000|2024-08-14 01:14:10|15137.51|15057.51|15137.43|15057.43|15137.72|15057.72|15137.41|15057.41|10
1723598060000|2024-08-14 01:14:20|15137.48|15057.48|15138.36|15058.36|15138.36|15058.36|15136.94|15056.94|9
1723598070000|2024-08-14 01:14:30|15138.28|15058.28|15141.68|15061.68|15141.68|15061.68|15138.28|15058.28|9
1723598080000|2024-08-14 01:14:40|15141.28|15061.28|15146.84|15066.84|15146.91|15066.91|15141.28|15061.28|10
1723598090000|2024-08-14 01:14:50|15146.93|15066.93|15147.61|15067.61|15147.64|15067.64|15146.79|15066.79|9
1723598100000|2024-08-14 01:15:00|15147.03|15067.03|15144.72|15064.72|15147.03|15067.03|15144.72|15064.72|10
1723598110000|2024-08-14 01:15:10|15144.95|15064.95|15144.83|15064.83|15144.95|15064.95|15144.63|15064.63|5
1723598120000|2024-08-14 01:15:20|15144.84|15064.84|15143.62|15063.62|15144.84|15064.84|15143.62|15063.62|10
1723598130000|2024-08-14 01:15:30|15142.77|15062.77|15144.72|15064.72|15144.72|15064.72|15142.4|15062.4|10
1723598140000|2024-08-14 01:15:40|15144.69|15064.69|15144.8|15064.8|15144.85|15064.85|15144.47|15064.47|10
1723598150000|2024-08-14 01:15:50|15144.72|15064.72|15142.97|15062.97|15144.72|15064.72|15142.9|15062.9|10
1723598160000|2024-08-14 01:16:00|15142.44|15062.44|15138.93|15058.93|15142.44|15062.44|15138.93|15058.93|10
1723598170000|2024-08-14 01:16:10|15139.35|15059.35|15141.37|15061.37|15141.37|15061.37|15139.12|15059.12|10
1723598180000|2024-08-14 01:16:20|15141.34|15061.34|15141.23|15061.23|15141.55|15061.55|15141.23|15061.23|10
1723598190000|2024-08-14 01:16:30|15141.04|15061.04|15139.27|15059.27|15141.08|15061.08|15139.27|15059.27|10
1723598200000|2024-08-14 01:16:40|15137.67|15057.67|15134.8|15054.8|15137.67|15057.67|15134.34|15054.34|10
1723598210000|2024-08-14 01:16:50|15134.79|15054.79|15131.47|15051.47|15134.79|15054.79|15131.47|15051.47|10
1723598220000|2024-08-14 01:17:00|15131.29|15051.29|15129.48|15049.48|15131.56|15051.56|15129.48|15049.48|10
1723598230000|2024-08-14 01:17:10|15128.83|15048.83|15128.16|15048.16|15128.83|15048.83|15127.67|15047.67|10
1723598240000|2024-08-14 01:17:20|15128.07|15048.07|15129.61|15049.61|15129.61|15049.61|15128.07|15048.07|9
1723598250000|2024-08-14 01:17:30|15129.82|15049.82|15131.81|15051.81|15131.95|15051.95|15129.82|15049.82|9
1723598260000|2024-08-14 01:17:40|15131.84|15051.84|15131.01|15051.01|15132.55|15052.55|15131.01|15051.01|10
1723598270000|2024-08-14 01:17:50|15130.46|15050.46|15129.5|15049.5|15130.83|15050.83|15129.48|15049.48|9
1723598280000|2024-08-14 01:18:00|15129.54|15049.54|15131.1|15051.1|15131.1|15051.1|15129.54|15049.54|10
1723598290000|2024-08-14 01:18:10|15130.9|15050.9|15131.79|15051.79|15131.86|15051.86|15130.81|15050.81|10
1723598300000|2024-08-14 01:18:20|15132.04|15052.04|15131.62|15051.62|15132.16|15052.16|15131.62|15051.62|10
1723598310000|2024-08-14 01:18:30|15131.55|15051.55|15130.96|15050.96|15131.55|15051.55|15130.76|15050.76|9
1723598320000|2024-08-14 01:18:40|15130.97|15050.97|15130.63|15050.63|15131.04|15051.04|15130.63|15050.63|9
1723598330000|2024-08-14 01:18:50|15130.53|15050.53|15129.49|15049.49|15130.53|15050.53|15129.32|15049.32|10
1723598340000|2024-08-14 01:19:00|15129.62|15049.62|15128.34|15048.34|15129.63|15049.63|15128.34|15048.34|10
1723598350000|2024-08-14 01:19:10|15128.47|15048.47|15128.31|15048.31|15128.51|15048.51|15128.06|15048.06|10
1723598360000|2024-08-14 01:19:20|15128.26|15048.26|15128.17|15048.17|15128.73|15048.73|15128.17|15048.17|10
1723598370000|2024-08-14 01:19:30|15128.31|15048.31|15128.92|15048.92|15129.34|15049.34|15128.3|15048.3|9
1723598380000|2024-08-14 01:19:40|15128.87|15048.87|15129.24|15049.24|15129.24|15049.24|15128.77|15048.77|10
1723598390000|2024-08-14 01:19:50|15129.55|15049.55|15129.76|15049.76|15129.76|15049.76|15129.55|15049.55|9
1723598400000|2024-08-14 01:20:00|15129.51|15049.51|15129.67|15049.67|15129.99|15049.99|15129.51|15049.51|10
1723598410000|2024-08-14 01:20:10|15129.42|15049.42|15128.3|15048.3|15129.42|15049.42|15128.15|15048.15|10
1723598420000|2024-08-14 01:20:20|15128.46|15048.46|15129.39|15049.39|15129.45|15049.45|15128.46|15048.46|9
1723598430000|2024-08-14 01:20:30|15129.37|15049.37|15128.12|15048.12|15129.53|15049.53|15128.12|15048.12|10
1723598440000|2024-08-14 01:20:40|15127.9|15047.9|15127.17|15047.17|15128.09|15048.09|15127.17|15047.17|10
1723598450000|2024-08-14 01:20:50|15127.14|15047.14|15123.39|15043.39|15127.14|15047.14|15123.39|15043.39|10
1723598460000|2024-08-14 01:21:00|15123.04|15043.04|15120|15040|15123.04|15043.04|15120|15040|8
1723598470000|2024-08-14 01:21:10|15120.19|15040.19|15118.54|15038.54|15120.22|15040.22|15118.41|15038.41|10
1723598480000|2024-08-14 01:21:20|15118.25|15038.25|15113.89|15033.89|15118.41|15038.41|15113.89|15033.89|10
1723598490000|2024-08-14 01:21:30|15113.49|15033.49|15112.16|15032.16|15113.49|15033.49|15111.98|15031.98|10
1723598500000|2024-08-14 01:21:40|15111.66|15031.66|15112.1|15032.1|15112.38|15032.38|15111.66|15031.66|10
1723598510000|2024-08-14 01:21:50|15113.21|15033.21|15114.64|15034.64|15114.64|15034.64|15113.21|15033.21|10
1723598520000|2024-08-14 01:22:00|15115.2|15035.2|15118.69|15038.69|15118.69|15038.69|15115.2|15035.2|10
1723598530000|2024-08-14 01:22:10|15119.28|15039.28|15119.65|15039.65|15119.92|15039.92|15118.69|15038.69|10
1723598540000|2024-08-14 01:22:20|15118.52|15038.52|15118.12|15038.12|15118.52|15038.52|15117.63|15037.63|9
1723598550000|2024-08-14 01:22:30|15118|15038|15116.82|15036.82|15118.11|15038.11|15116.7|15036.7|10
1723598560000|2024-08-14 01:22:40|15116.87|15036.87|15116.47|15036.47|15116.87|15036.87|15116.35|15036.35|9
1723598570000|2024-08-14 01:22:50|15116.3|15036.3|15115.52|15035.52|15116.3|15036.3|15115.46|15035.46|10
1723598580000|2024-08-14 01:23:00|15115.5|15035.5|15115.99|15035.99|15115.99|15035.99|15115.1|15035.1|9
1723598590000|2024-08-14 01:23:10|15115.28|15035.28|15114.43|15034.43|15115.28|15035.28|15114.3|15034.3|10
1723598600000|2024-08-14 01:23:20|15114.24|15034.24|15114.02|15034.02|15115.22|15035.22|15114.02|15034.02|10
1723598610000|2024-08-14 01:23:30|15113.93|15033.93|15114.32|15034.32|15114.33|15034.33|15113.93|15033.93|10
1723598620000|2024-08-14 01:23:40|15114.36|15034.36|15115.27|15035.27|15115.27|15035.27|15114.36|15034.36|9
1723598630000|2024-08-14 01:23:50|15115.68|15035.68|15117.49|15037.49|15117.49|15037.49|15115.66|15035.66|10
1723598640000|2024-08-14 01:24:00|15117.92|15037.92|15118.51|15038.51|15118.78|15038.78|15117.92|15037.92|10
1723598650000|2024-08-14 01:24:10|15118.65|15038.65|15119.23|15039.23|15119.23|15039.23|15118.51|15038.51|10
1723598660000|2024-08-14 01:24:20|15119.31|15039.31|15119.1|15039.1|15119.49|15039.49|15118.92|15038.92|10
1723598670000|2024-08-14 01:24:30|15119.34|15039.34|15116.23|15036.23|15119.34|15039.34|15116.17|15036.17|10
1723598680000|2024-08-14 01:24:40|15116.32|15036.32|15111.3|15031.3|15116.32|15036.32|15111|15031|10
1723598690000|2024-08-14 01:24:50|15111.18|15031.18|15109.28|15029.28|15111.18|15031.18|15109.28|15029.28|8
1723598700000|2024-08-14 01:25:00|15109.23|15029.23|15107.42|15027.42|15110.05|15030.05|15107.42|15027.42|10
1723598710000|2024-08-14 01:25:10|15107.51|15027.51|15103.27|15023.27|15107.51|15027.51|15103.23|15023.23|9
1723598720000|2024-08-14 01:25:20|15103.1|15023.1|15101.37|15021.37|15103.26|15023.26|15101.34|15021.34|10
1723598730000|2024-08-14 01:25:30|15101.65|15021.65|15103.31|15023.31|15103.31|15023.31|15101.21|15021.21|10
1723598740000|2024-08-14 01:25:40|15103.21|15023.21|15103.05|15023.05|15103.38|15023.38|15102.61|15022.61|10
1723598750000|2024-08-14 01:25:50|15102.89|15022.89|15101.7|15021.7|15102.9|15022.9|15101.7|15021.7|10
1723598760000|2024-08-14 01:26:00|15102.11|15022.11|15102.95|15022.95|15103.01|15023.01|15102.11|15022.11|10
1723598770000|2024-08-14 01:26:10|15102.9|15022.9|15103.32|15023.32|15103.5|15023.5|15102.9|15022.9|10
1723598780000|2024-08-14 01:26:20|15103.47|15023.47|15103|15023|15103.98|15023.98|15103|15023|10
1723598790000|2024-08-14 01:26:30|15103.1|15023.1|15104.07|15024.07|15104.07|15024.07|15103.1|15023.1|10
1723598800000|2024-08-14 01:26:40|15103.93|15023.93|15105.56|15025.56|15105.56|15025.56|15103.93|15023.93|10
1723598810000|2024-08-14 01:26:50|15104.98|15024.98|15104.38|15024.38|15104.98|15024.98|15104.18|15024.18|9
1723598820000|2024-08-14 01:27:00|15104.32|15024.32|15104.98|15024.98|15104.98|15024.98|15104.14|15024.14|9
1723598830000|2024-08-14 01:27:10|15103.43|15023.43|15103.33|15023.33|15103.43|15023.43|15102.62|15022.62|9
1723598840000|2024-08-14 01:27:20|15103.17|15023.17|15102.98|15022.98|15103.24|15023.24|15102.9|15022.9|9
1723598850000|2024-08-14 01:27:30|15102.91|15022.91|15103.44|15023.44|15103.45|15023.45|15102.82|15022.82|10
1723598860000|2024-08-14 01:27:40|15102.98|15022.98|15102.18|15022.18|15102.98|15022.98|15101.95|15021.95|9
1723598870000|2024-08-14 01:27:50|15102.15|15022.15|15102.13|15022.13|15103.35|15023.35|15102.12|15022.12|7
1723598880000|2024-08-14 01:28:00|15102.16|15022.16|15100.07|15020.07|15102.23|15022.23|15100.07|15020.07|10
1723598890000|2024-08-14 01:28:10|15099.88|15019.88|15098.48|15018.48|15099.88|15019.88|15098.48|15018.48|8
1723598900000|2024-08-14 01:28:20|15098.38|15018.38|15099.27|15019.27|15099.36|15019.36|15098.38|15018.38|10
1723598910000|2024-08-14 01:28:30|15099.25|15019.25|15099.87|15019.87|15099.99|15019.99|15099.25|15019.25|10
1723598920000|2024-08-14 01:28:40|15099.8|15019.8|15100.02|15020.02|15100.11|15020.11|15099.8|15019.8|10
1723598930000|2024-08-14 01:28:50|15099.73|15019.73|15094.82|15014.82|15099.73|15019.73|15094.82|15014.82|10
1723598940000|2024-08-14 01:29:00|15094.95|15014.95|15091.1|15011.1|15095.04|15015.04|15091.1|15011.1|9
1723598950000|2024-08-14 01:29:10|15090.82|15010.82|15087.65|15007.65|15090.82|15010.82|15087.65|15007.65|10
1723598960000|2024-08-14 01:29:20|15087.44|15007.44|15085.47|15005.47|15087.44|15007.44|15085.47|15005.47|10
1723598970000|2024-08-14 01:29:30|15085.33|15005.33|15085.56|15005.56|15085.56|15005.56|15085.22|15005.22|10
1723598980000|2024-08-14 01:29:40|15085.2|15005.2|15084.7|15004.7|15085.5|15005.5|15084.56|15004.56|10
1723598990000|2024-08-14 01:29:50|15084.88|15004.88|15085.91|15005.91|15085.91|15005.91|15084.88|15004.88|9
1723599000000|2024-08-14 01:30:00|15086.37|15006.37|15086.2|15006.2|15086.98|15006.98|15086.02|15006.02|10
1723599010000|2024-08-14 01:30:10|15086.18|15006.18|15087.52|15007.52|15087.54|15007.54|15086.18|15006.18|10
1723599020000|2024-08-14 01:30:20|15087.48|15007.48|15088.33|15008.33|15089.43|15009.43|15087.48|15007.48|10
1723599030000|2024-08-14 01:30:30|15088.44|15008.44|15088.04|15008.04|15088.45|15008.45|15087.72|15007.72|10
1723599040000|2024-08-14 01:30:40|15087.98|15007.98|15087.64|15007.64|15088.42|15008.42|15087.64|15007.64|8
1723599050000|2024-08-14 01:30:50|15087.17|15007.17|15084.92|15004.92|15087.17|15007.17|15084.65|15004.65|10
1723599060000|2024-08-14 01:31:00|15085.36|15005.36|15081.33|15001.33|15085.36|15005.36|15081.28|15001.28|10
1723599070000|2024-08-14 01:31:10|15081.78|15001.78|15082.41|15002.41|15082.41|15002.41|15080.86|15000.86|10
1723599080000|2024-08-14 01:31:20|15082.57|15002.57|15082.26|15002.26|15082.7|15002.7|15081.52|15001.52|9
1723599090000|2024-08-14 01:31:30|15082.14|15002.14|15080.59|15000.59|15082.79|15002.79|15080.59|15000.59|10
1723599100000|2024-08-14 01:31:40|15080.61|15000.61|15079.29|14999.29|15080.61|15000.61|15079.29|14999.29|9
1723599110000|2024-08-14 01:31:50|15079.27|14999.27|15082.69|15002.69|15082.69|15002.69|15079.25|14999.25|9
1723599120000|2024-08-14 01:32:00|15082.79|15002.79|15084.25|15004.25|15084.25|15004.25|15082.79|15002.79|10
1723599130000|2024-08-14 01:32:10|15084.95|15004.95|15085.51|15005.51|15086.3|15006.3|15084.95|15004.95|10
1723599140000|2024-08-14 01:32:20|15085.64|15005.64|15085.42|15005.42|15085.64|15005.64|15084.34|15004.34|10
1723599150000|2024-08-14 01:32:30|15085.51|15005.51|15083.47|15003.47|15085.83|15005.83|15083.47|15003.47|8
1723599160000|2024-08-14 01:32:40|15083.51|15003.51|15082.85|15002.85|15083.51|15003.51|15082.85|15002.85|9
1723599170000|2024-08-14 01:32:50|15082.45|15002.45|15081.65|15001.65|15082.45|15002.45|15081.03|15001.03|10
1723599180000|2024-08-14 01:33:00|15081.75|15001.75|15080.5|15000.5|15081.75|15001.75|15080.5|15000.5|9
1723599190000|2024-08-14 01:33:10|15079.83|14999.83|15077.82|14997.82|15080.33|15000.33|15077.82|14997.82|10
1723599200000|2024-08-14 01:33:20|15077.8|14997.8|15079.89|14999.89|15079.89|14999.89|15077.8|14997.8|10
1723599210000|2024-08-14 01:33:30|15080|15000|15081.49|15001.49|15081.49|15001.49|15079.98|14999.98|9
1723599220000|2024-08-14 01:33:40|15081.57|15001.57|15082.38|15002.38|15082.38|15002.38|15081.57|15001.57|10
1723599230000|2024-08-14 01:33:50|15082.37|15002.37|15089.32|15009.32|15089.32|15009.32|15082.37|15002.37|9
1723599240000|2024-08-14 01:34:00|15089.44|15009.44|15095.67|15015.67|15095.7|15015.7|15089.44|15009.44|10
1723599250000|2024-08-14 01:34:10|15095.86|15015.86|15097.37|15017.37|15099.01|15019.01|15095.86|15015.86|10
1723599260000|2024-08-14 01:34:20|15097.25|15017.25|15097.25|15017.25|15097.41|15017.41|15097.14|15017.14|9
1723599270000|2024-08-14 01:34:30|15097.74|15017.74|15096.87|15016.87|15097.89|15017.89|15096.58|15016.58|10
1723599280000|2024-08-14 01:34:40|15097.44|15017.44|15099.01|15019.01|15099.18|15019.18|15097.44|15017.44|9
1723599290000|2024-08-14 01:34:50|15099.06|15019.06|15098.35|15018.35|15099.42|15019.42|15098.22|15018.22|10
1723599300000|2024-08-14 01:35:00|15099.08|15019.08|15099.9|15019.9|15099.9|15019.9|15098.86|15018.86|9
1723599310000|2024-08-14 01:35:10|15100.34|15020.34|15100.72|15020.72|15100.72|15020.72|15099.96|15019.96|10
1723599320000|2024-08-14 01:35:20|15100.71|15020.71|15101.7|15021.7|15101.7|15021.7|15100.6|15020.6|10
1723599330000|2024-08-14 01:35:30|15102.04|15022.04|15106|15026|15106|15026|15102.04|15022.04|10
1723599340000|2024-08-14 01:35:40|15106.97|15026.97|15108.51|15028.51|15108.51|15028.51|15106.97|15026.97|9
1723599350000|2024-08-14 01:35:50|15108.33|15028.33|15108.64|15028.64|15108.64|15028.64|15107.98|15027.98|10
1723599360000|2024-08-14 01:36:00|15108.65|15028.65|15109.13|15029.13|15109.13|15029.13|15108.28|15028.28|10
1723599370000|2024-08-14 01:36:10|15109.22|15029.22|15113.93|15033.93|15113.93|15033.93|15108.51|15028.51|10
1723599380000|2024-08-14 01:36:20|15113.76|15033.76|15112.78|15032.78|15113.76|15033.76|15112.27|15032.27|10
1723599390000|2024-08-14 01:36:30|15112.79|15032.79|15114.46|15034.46|15114.46|15034.46|15112.79|15032.79|9
1723599400000|2024-08-14 01:36:40|15114.62|15034.62|15118|15038|15118|15038|15114.62|15034.62|10
1723599410000|2024-08-14 01:36:50|15117.76|15037.76|15117.78|15037.78|15117.91|15037.91|15116.73|15036.73|8
1723599420000|2024-08-14 01:37:00|15117.53|15037.53|15116.96|15036.96|15117.53|15037.53|15116.96|15036.96|9
1723599430000|2024-08-14 01:37:10|15116.98|15036.98|15116.95|15036.95|15117.04|15037.04|15116.83|15036.83|10
1723599440000|2024-08-14 01:37:20|15117.08|15037.08|15119.39|15039.39|15119.39|15039.39|15117.08|15037.08|10
1723599450000|2024-08-14 01:37:30|15121.97|15041.97|15122.3|15042.3|15122.39|15042.39|15121.47|15041.47|9
1723599460000|2024-08-14 01:37:40|15122.17|15042.17|15122.46|15042.46|15122.51|15042.51|15122.06|15042.06|10
1723599470000|2024-08-14 01:37:50|15122.31|15042.31|15123.11|15043.11|15123.12|15043.12|15122.25|15042.25|7
1723599480000|2024-08-14 01:38:00|15123.37|15043.37|15124.12|15044.12|15124.29|15044.29|15123.28|15043.28|10
1723599490000|2024-08-14 01:38:10|15124.35|15044.35|15125.85|15045.85|15127.24|15047.24|15124.35|15044.35|10
1723599500000|2024-08-14 01:38:20|15126.01|15046.01|15129.16|15049.16|15129.16|15049.16|15126.01|15046.01|10
1723599510000|2024-08-14 01:38:30|15129.05|15049.05|15132.82|15052.82|15132.82|15052.82|15129.01|15049.01|10
1723599520000|2024-08-14 01:38:40|15133.14|15053.14|15132.66|15052.66|15133.35|15053.35|15132.35|15052.35|10
1723599530000|2024-08-14 01:38:50|15132.91|15052.91|15133.79|15053.79|15133.8|15053.8|15132.91|15052.91|10
1723599540000|2024-08-14 01:39:00|15133.69|15053.69|15135.07|15055.07|15135.09|15055.09|15132.43|15052.43|10
1723599550000|2024-08-14 01:39:10|15135.13|15055.13|15138.63|15058.63|15138.63|15058.63|15134.93|15054.93|10
1723599560000|2024-08-14 01:39:20|15138.66|15058.66|15137.49|15057.49|15138.66|15058.66|15137.26|15057.26|10
1723599570000|2024-08-14 01:39:30|15137.6|15057.6|15137.53|15057.53|15137.76|15057.76|15137.35|15057.35|10
1723599580000|2024-08-14 01:39:40|15137.62|15057.62|15136.97|15056.97|15137.62|15057.62|15136.97|15056.97|10
1723599590000|2024-08-14 01:39:50|15137.07|15057.07|15135.84|15055.84|15137.07|15057.07|15135.84|15055.84|10
1723599600000|2024-08-14 01:40:00|15135.54|15055.54|15137.76|15057.76|15138.06|15058.06|15135.1|15055.1|10
1723599610000|2024-08-14 01:40:10|15137.59|15057.59|15136.6|15056.6|15137.59|15057.59|15136.59|15056.59|10
1723599620000|2024-08-14 01:40:20|15136.53|15056.53|15135.85|15055.85|15136.69|15056.69|15135.85|15055.85|10
1723599630000|2024-08-14 01:40:30|15135.7|15055.7|15133.96|15053.96|15135.7|15055.7|15133.96|15053.96|10
1723599640000|2024-08-14 01:40:40|15133.25|15053.25|15131.59|15051.59|15133.33|15053.33|15131.59|15051.59|10
1723599650000|2024-08-14 01:40:50|15131.72|15051.72|15131.17|15051.17|15132.48|15052.48|15131.09|15051.09|10
1723599660000|2024-08-14 01:41:00|15130.98|15050.98|15129.8|15049.8|15131.12|15051.12|15129.8|15049.8|10
1723599670000|2024-08-14 01:41:10|15129.74|15049.74|15130.47|15050.47|15130.87|15050.87|15129.74|15049.74|10
1723599680000|2024-08-14 01:41:20|15130.46|15050.46|15131.18|15051.18|15131.18|15051.18|15130.46|15050.46|10
1723599690000|2024-08-14 01:41:30|15131.66|15051.66|15131.76|15051.76|15131.94|15051.94|15131.45|15051.45|10
1723599700000|2024-08-14 01:41:40|15131.79|15051.79|15132.51|15052.51|15132.6|15052.6|15131.79|15051.79|10
1723599710000|2024-08-14 01:41:50|15132.44|15052.44|15130.68|15050.68|15132.9|15052.9|15130.68|15050.68|10
1723599720000|2024-08-14 01:42:00|15130.79|15050.79|15130.95|15050.95|15131.02|15051.02|15130.75|15050.75|9
1723599730000|2024-08-14 01:42:10|15130.98|15050.98|15131.17|15051.17|15131.17|15051.17|15130.65|15050.65|10
1723599740000|2024-08-14 01:42:20|15131.18|15051.18|15131.3|15051.3|15131.59|15051.59|15131.15|15051.15|9
1723599750000|2024-08-14 01:42:30|15131.7|15051.7|15133.13|15053.13|15133.13|15053.13|15131.7|15051.7|10
1723599760000|2024-08-14 01:42:40|15134.24|15054.24|15136.65|15056.65|15136.67|15056.67|15134.24|15054.24|9
1723599770000|2024-08-14 01:42:50|15136.98|15056.98|15138.28|15058.28|15138.28|15058.28|15136.93|15056.93|10
1723599780000|2024-08-14 01:43:00|15138.29|15058.29|15143.89|15063.89|15143.89|15063.89|15138.06|15058.06|10
1723599790000|2024-08-14 01:43:10|15143.62|15063.62|15143.42|15063.42|15143.62|15063.62|15143.29|15063.29|9
1723599800000|2024-08-14 01:43:20|15143.26|15063.26|15144.49|15064.49|15144.58|15064.58|15143.18|15063.18|10
1723599810000|2024-08-14 01:43:30|15144.74|15064.74|15144.9|15064.9|15145.04|15065.04|15144.53|15064.53|9
1723599820000|2024-08-14 01:43:40|15144.89|15064.89|15144.92|15064.92|15145|15065|15144.63|15064.63|10
1723599830000|2024-08-14 01:43:50|15144.84|15064.84|15144|15064|15146.06|15066.06|15144|15064|10
1723599840000|2024-08-14 01:44:00|15143.4|15063.4|15141.93|15061.93|15143.4|15063.4|15141.43|15061.43|9
1723599850000|2024-08-14 01:44:10|15141.65|15061.65|15144.95|15064.95|15144.95|15064.95|15141.6|15061.6|10
1723599860000|2024-08-14 01:44:20|15145.2|15065.2|15144.55|15064.55|15145.89|15065.89|15144.55|15064.55|10
1723599870000|2024-08-14 01:44:30|15144.58|15064.58|15143.96|15063.96|15144.58|15064.58|15143.81|15063.81|10
1723599880000|2024-08-14 01:44:40|15144.04|15064.04|15145.45|15065.45|15145.65|15065.65|15143.82|15063.82|10
1723599890000|2024-08-14 01:44:50|15145.38|15065.38|15145.4|15065.4|15145.55|15065.55|15145.3|15065.3|10
1723599900000|2024-08-14 01:45:00|15145.23|15065.23|15141.06|15061.06|15145.23|15065.23|15141.06|15061.06|10
1723599910000|2024-08-14 01:45:10|15140.83|15060.83|15139.39|15059.39|15140.83|15060.83|15139.21|15059.21|10
1723599920000|2024-08-14 01:45:20|15138.93|15058.93|15139.28|15059.28|15139.31|15059.31|15137.8|15057.8|9
1723599930000|2024-08-14 01:45:30|15139.81|15059.81|15139.74|15059.74|15139.95|15059.95|15139.73|15059.73|8
1723599940000|2024-08-14 01:45:40|15139.71|15059.71|15134.32|15054.32|15139.71|15059.71|15134.32|15054.32|10
1723599950000|2024-08-14 01:45:50|15134.53|15054.53|15133.61|15053.61|15134.89|15054.89|15133.61|15053.61|10
1723599960000|2024-08-14 01:46:00|15133.24|15053.24|15134.99|15054.99|15134.99|15054.99|15132.4|15052.4|10
1723599970000|2024-08-14 01:46:10|15134.96|15054.96|15134.93|15054.93|15135.21|15055.21|15134.68|15054.68|9
1723599980000|2024-08-14 01:46:20|15135.01|15055.01|15130.97|15050.97|15135.01|15055.01|15130.6|15050.6|10
1723599990000|2024-08-14 01:46:30|15130.81|15050.81|15128.4|15048.4|15130.81|15050.81|15128.4|15048.4|9
1723600000000|2024-08-14 01:46:40|15128.32|15048.32|15127.71|15047.71|15128.32|15048.32|15127.35|15047.35|10
1723600010000|2024-08-14 01:46:50|15127.79|15047.79|15127|15047|15127.79|15047.79|15126.29|15046.29|10
1723600020000|2024-08-14 01:47:00|15126.81|15046.81|15126.13|15046.13|15126.81|15046.81|15126.02|15046.02|10
1723600030000|2024-08-14 01:47:10|15125.17|15045.17|15125.61|15045.61|15125.8|15045.8|15125.17|15045.17|10
1723600040000|2024-08-14 01:47:20|15125.59|15045.59|15123.72|15043.72|15125.59|15045.59|15123.25|15043.25|9
1723600050000|2024-08-14 01:47:30|15123.7|15043.7|15123.68|15043.68|15123.98|15043.98|15123.66|15043.66|9
1723600060000|2024-08-14 01:47:40|15123.52|15043.52|15123.05|15043.05|15123.52|15043.52|15122.78|15042.78|10
1723600070000|2024-08-14 01:47:50|15123.09|15043.09|15121.07|15041.07|15123.09|15043.09|15120.28|15040.28|8
1723600080000|2024-08-14 01:48:00|15121.3|15041.3|15121.18|15041.18|15121.79|15041.79|15121.15|15041.15|10
1723600090000|2024-08-14 01:48:10|15121.47|15041.47|15120.4|15040.4|15121.82|15041.82|15120.4|15040.4|10
1723600100000|2024-08-14 01:48:20|15119.75|15039.75|15114.79|15034.79|15119.75|15039.75|15114.79|15034.79|10
1723600110000|2024-08-14 01:48:30|15114.55|15034.55|15114.38|15034.38|15114.74|15034.74|15114.23|15034.23|8
1723600120000|2024-08-14 01:48:40|15114.36|15034.36|15114.91|15034.91|15114.91|15034.91|15114.1|15034.1|10
1723600130000|2024-08-14 01:48:50|15114.88|15034.88|15114.37|15034.37|15114.89|15034.89|15113.24|15033.24|10
1723600140000|2024-08-14 01:49:00|15114.25|15034.25|15114.06|15034.06|15114.69|15034.69|15114.06|15034.06|9
1723600150000|2024-08-14 01:49:10|15114.02|15034.02|15111.95|15031.95|15114.11|15034.11|15111.86|15031.86|10
1723600160000|2024-08-14 01:49:20|15112.02|15032.02|15111.52|15031.52|15112.02|15032.02|15110.94|15030.94|10
1723600170000|2024-08-14 01:49:30|15111.63|15031.63|15110.17|15030.17|15111.64|15031.64|15110.17|15030.17|10
1723600180000|2024-08-14 01:49:40|15110.15|15030.15|15108.37|15028.37|15110.2|15030.2|15108.2|15028.2|10
1723600190000|2024-08-14 01:49:50|15107.89|15027.89|15108.58|15028.58|15108.9|15028.9|15107.89|15027.89|9
1723600200000|2024-08-14 01:50:00|15108.62|15028.62|15106.23|15026.23|15108.64|15028.64|15105.93|15025.93|10
1723600210000|2024-08-14 01:50:10|15106.3|15026.3|15104.78|15024.78|15106.3|15026.3|15104.78|15024.78|9
1723600220000|2024-08-14 01:50:20|15104.08|15024.08|15108.44|15028.44|15108.44|15028.44|15104.08|15024.08|10
1723600230000|2024-08-14 01:50:30|15108.54|15028.54|15111.54|15031.54|15111.54|15031.54|15108.54|15028.54|10
1723600240000|2024-08-14 01:50:40|15111.85|15031.85|15110.41|15030.41|15111.85|15031.85|15110.03|15030.03|9
1723600250000|2024-08-14 01:50:50|15110.4|15030.4|15111.94|15031.94|15111.94|15031.94|15110.35|15030.35|8
1723600260000|2024-08-14 01:51:00|15112.04|15032.04|15111.73|15031.73|15112.04|15032.04|15111.44|15031.44|10
1723600270000|2024-08-14 01:51:10|15111.44|15031.44|15109.95|15029.95|15111.44|15031.44|15109.95|15029.95|10
1723600280000|2024-08-14 01:51:20|15109.69|15029.69|15108.72|15028.72|15110.11|15030.11|15108.72|15028.72|10
1723600290000|2024-08-14 01:51:30|15108.38|15028.38|15108.05|15028.05|15108.53|15028.53|15108.05|15028.05|9
1723600300000|2024-08-14 01:51:40|15108.04|15028.04|15108.12|15028.12|15108.37|15028.37|15108.04|15028.04|10
1723600310000|2024-08-14 01:51:50|15108.11|15028.11|15106.83|15026.83|15108.11|15028.11|15106.83|15026.83|10
1723600320000|2024-08-14 01:52:00|15106.78|15026.78|15108.47|15028.47|15108.47|15028.47|15106.65|15026.65|10
1723600330000|2024-08-14 01:52:10|15108.56|15028.56|15108.53|15028.53|15109.13|15029.13|15108.44|15028.44|10
1723600340000|2024-08-14 01:52:20|15108.28|15028.28|15108.95|15028.95|15108.95|15028.95|15107.88|15027.88|10
1723600350000|2024-08-14 01:52:30|15108.8|15028.8|15108.51|15028.51|15108.8|15028.8|15108.41|15028.41|10
1723600360000|2024-08-14 01:52:40|15108.52|15028.52|15108.02|15028.02|15108.6|15028.6|15107.62|15027.62|10
1723600370000|2024-08-14 01:52:50|15107.98|15027.98|15104.43|15024.43|15108.09|15028.09|15104.43|15024.43|10
1723600380000|2024-08-14 01:53:00|15104.23|15024.23|15102.17|15022.17|15104.7|15024.7|15102.17|15022.17|10
1723600390000|2024-08-14 01:53:10|15102.18|15022.18|15099.79|15019.79|15102.18|15022.18|15099.79|15019.79|10
1723600400000|2024-08-14 01:53:20|15098.33|15018.33|15093.52|15013.52|15098.33|15018.33|15093.52|15013.52|10
1723600410000|2024-08-14 01:53:30|15093.14|15013.14|15090.19|15010.19|15093.14|15013.14|15090.19|15010.19|10
1723600420000|2024-08-14 01:53:40|15090.18|15010.18|15087.58|15007.58|15090.46|15010.46|15087.58|15007.58|9
1723600430000|2024-08-14 01:53:50|15087.71|15007.71|15087.74|15007.74|15087.86|15007.86|15087.35|15007.35|9
1723600440000|2024-08-14 01:54:00|15087.65|15007.65|15088.66|15008.66|15088.66|15008.66|15086.95|15006.95|10
1723600450000|2024-08-14 01:54:10|15088.68|15008.68|15089.31|15009.31|15089.31|15009.31|15088.68|15008.68|10
1723600460000|2024-08-14 01:54:20|15089.7|15009.7|15090.36|15010.36|15090.56|15010.56|15089.7|15009.7|10
1723600470000|2024-08-14 01:54:30|15090.2|15010.2|15090.14|15010.14|15090.46|15010.46|15089.95|15009.95|10
1723600480000|2024-08-14 01:54:40|15090.17|15010.17|15090.16|15010.16|15090.25|15010.25|15089.47|15009.47|10
1723600490000|2024-08-14 01:54:50|15090.31|15010.31|15090.68|15010.68|15090.68|15010.68|15090.31|15010.31|8
1723600500000|2024-08-14 01:55:00|15090.69|15010.69|15091.76|15011.76|15091.76|15011.76|15090.69|15010.69|10
1723600510000|2024-08-14 01:55:10|15092.24|15012.24|15095.6|15015.6|15095.6|15015.6|15092.24|15012.24|10
1723600520000|2024-08-14 01:55:20|15095.58|15015.58|15096.03|15016.03|15096.21|15016.21|15095.58|15015.58|8
1723600530000|2024-08-14 01:55:30|15096.13|15016.13|15098.9|15018.9|15098.9|15018.9|15096.13|15016.13|10
1723600540000|2024-08-14 01:55:40|15098.84|15018.84|15101.27|15021.27|15101.29|15021.29|15098.81|15018.81|10
1723600550000|2024-08-14 01:55:50|15101.28|15021.28|15102.32|15022.32|15102.32|15022.32|15101.19|15021.19|10
1723600560000|2024-08-14 01:56:00|15102.35|15022.35|15103.58|15023.58|15104.19|15024.19|15101.84|15021.84|10
1723600570000|2024-08-14 01:56:10|15103.18|15023.18|15102.92|15022.92|15103.18|15023.18|15102.68|15022.68|10
1723600580000|2024-08-14 01:56:20|15102.75|15022.75|15102.55|15022.55|15103.13|15023.13|15102.55|15022.55|10
1723600590000|2024-08-14 01:56:30|15102.51|15022.51|15102.29|15022.29|15102.54|15022.54|15102.29|15022.29|10
1723600600000|2024-08-14 01:56:40|15101.74|15021.74|15101.74|15021.74|15102.04|15022.04|15101.74|15021.74|10
1723600610000|2024-08-14 01:56:50|15101.7|15021.7|15101.64|15021.64|15101.91|15021.91|15101.64|15021.64|10
1723600620000|2024-08-14 01:57:00|15102.85|15022.85|15100.8|15020.8|15102.85|15022.85|15100.76|15020.76|10
1723600630000|2024-08-14 01:57:10|15101.14|15021.14|15100.07|15020.07|15101.27|15021.27|15100.07|15020.07|10
1723600640000|2024-08-14 01:57:20|15100.12|15020.12|15097.79|15017.79|15100.12|15020.12|15097.79|15017.79|10
1723600650000|2024-08-14 01:57:30|15098.04|15018.04|15094.34|15014.34|15098.04|15018.04|15094.34|15014.34|9
1723600660000|2024-08-14 01:57:40|15093.86|15013.86|15090.78|15010.78|15093.86|15013.86|15090.78|15010.78|10
1723600670000|2024-08-14 01:57:50|15091.19|15011.19|15090.95|15010.95|15091.28|15011.28|15090.6|15010.6|9
1723600680000|2024-08-14 01:58:00|15091.06|15011.06|15089.74|15009.74|15091.17|15011.17|15089.74|15009.74|9
1723600690000|2024-08-14 01:58:10|15089.64|15009.64|15086.96|15006.96|15089.64|15009.64|15086.96|15006.96|10
1723600700000|2024-08-14 01:58:20|15086.81|15006.81|15086.8|15006.8|15087.57|15007.57|15086.54|15006.54|10
1723600710000|2024-08-14 01:58:30|15087.03|15007.03|15085.67|15005.67|15087.17|15007.17|15085.62|15005.62|10
1723600720000|2024-08-14 01:58:40|15085.62|15005.62|15084.86|15004.86|15086.09|15006.09|15084.86|15004.86|10
1723600730000|2024-08-14 01:58:50|15084|15004|15077.59|14997.59|15084|15004|15077.49|14997.49|10
1723600740000|2024-08-14 01:59:00|15077.37|14997.37|15077.68|14997.68|15078.41|14998.41|15077.37|14997.37|10
1723600750000|2024-08-14 01:59:10|15077.64|14997.64|15076.09|14996.09|15077.64|14997.64|15076.09|14996.09|10
1723600760000|2024-08-14 01:59:20|15076.2|14996.2|15076.92|14996.92|15077.86|14997.86|15076.01|14996.01|10
1723600770000|2024-08-14 01:59:30|15077.08|14997.08|15076.74|14996.74|15077.08|14997.08|15076.32|14996.32|10
1723600780000|2024-08-14 01:59:40|15076.61|14996.61|15076.03|14996.03|15076.61|14996.61|15076.03|14996.03|10
1723600790000|2024-08-14 01:59:50|15076|14996|15075.05|14995.05|15076.27|14996.27|15074.97|14994.97|10
1723600800000|2024-08-14 02:00:00|15075.01|14995.01|15077.57|14997.57|15077.57|14997.57|15074.99|14994.99|10
1723600810000|2024-08-14 02:00:10|15075.84|14995.84|15073.01|14993.01|15075.84|14995.84|15073.01|14993.01|10
1723600820000|2024-08-14 02:00:20|15073.25|14993.25|15071.68|14991.68|15073.25|14993.25|15071.68|14991.68|9
1723600830000|2024-08-14 02:00:30|15071.71|14991.71|15069.08|14989.08|15071.75|14991.75|15069.08|14989.08|10
1723600840000|2024-08-14 02:00:40|15069.15|14989.15|15070.36|14990.36|15070.81|14990.81|15068.59|14988.59|10
1723600850000|2024-08-14 02:00:50|15070.99|14990.99|15070.39|14990.39|15070.99|14990.99|15070.05|14990.05|10
1723600860000|2024-08-14 02:01:00|15070.36|14990.36|15068.16|14988.16|15070.36|14990.36|15068.16|14988.16|10
1723600870000|2024-08-14 02:01:10|15068.21|14988.21|15068.32|14988.32|15068.37|14988.37|15067.56|14987.56|10
1723600880000|2024-08-14 02:01:20|15068.57|14988.57|15068.03|14988.03|15068.57|14988.57|15067.91|14987.91|9
1723600890000|2024-08-14 02:01:30|15067.31|14987.31|15067.16|14987.16|15067.32|14987.32|15066.9|14986.9|9
1723600900000|2024-08-14 02:01:40|15067.17|14987.17|15066.61|14986.61|15067.17|14987.17|15066.61|14986.61|10
1723600910000|2024-08-14 02:01:50|15067.03|14987.03|15067.35|14987.35|15067.49|14987.49|15067.03|14987.03|9
1723600920000|2024-08-14 02:02:00|15067.21|14987.21|15068.64|14988.64|15068.85|14988.85|15067.21|14987.21|10
1723600930000|2024-08-14 02:02:10|15068.77|14988.77|15068.06|14988.06|15068.87|14988.87|15068.06|14988.06|10
1723600940000|2024-08-14 02:02:20|15067.97|14987.97|15072.86|14992.86|15072.86|14992.86|15067.97|14987.97|10
1723600950000|2024-08-14 02:02:30|15073.4|14993.4|15077.15|14997.15|15077.49|14997.49|15073.39|14993.39|10
1723600960000|2024-08-14 02:02:40|15076.83|14996.83|15076.09|14996.09|15077.32|14997.32|15076.09|14996.09|10
1723600970000|2024-08-14 02:02:50|15075.86|14995.86|15075.44|14995.44|15075.87|14995.87|15075.38|14995.38|9
1723600980000|2024-08-14 02:03:00|15075.6|14995.6|15075.72|14995.72|15075.72|14995.72|15075|14995|10
1723600990000|2024-08-14 02:03:10|15075.31|14995.31|15073.65|14993.65|15075.31|14995.31|15073.37|14993.37|10
1723601000000|2024-08-14 02:03:20|15073.58|14993.58|15073.52|14993.52|15073.58|14993.58|15072.95|14992.95|10
1723601010000|2024-08-14 02:03:30|15073.41|14993.41|15070.67|14990.67|15073.41|14993.41|15070.64|14990.64|8
1723601020000|2024-08-14 02:03:40|15070.66|14990.66|15071.32|14991.32|15071.32|14991.32|15070.66|14990.66|10
1723601030000|2024-08-14 02:03:50|15071.49|14991.49|15071.41|14991.41|15071.49|14991.49|15070.93|14990.93|8
1723601040000|2024-08-14 02:04:00|15071.38|14991.38|15072.7|14992.7|15072.94|14992.94|15071.38|14991.38|10
1723601050000|2024-08-14 02:04:10|15072.63|14992.63|15073.45|14993.45|15073.45|14993.45|15072.63|14992.63|9
1723601060000|2024-08-14 02:04:20|15073.68|14993.68|15070.23|14990.23|15073.68|14993.68|15070.16|14990.16|9
1723601070000|2024-08-14 02:04:30|15070.24|14990.24|15067.61|14987.61|15070.24|14990.24|15067.61|14987.61|10
1723601080000|2024-08-14 02:04:40|15067.68|14987.68|15067.41|14987.41|15067.68|14987.68|15066.94|14986.94|10
1723601090000|2024-08-14 02:04:50|15068|14988|15069.23|14989.23|15069.23|14989.23|15067.99|14987.99|10
1723601100000|2024-08-14 02:05:00|15069.66|14989.66|15069.83|14989.83|15070.43|14990.43|15069.66|14989.66|10
1723601110000|2024-08-14 02:05:10|15069.85|14989.85|15070.28|14990.28|15070.28|14990.28|15069.68|14989.68|10
1723601120000|2024-08-14 02:05:20|15070.6|14990.6|15070.83|14990.83|15070.83|14990.83|15070.6|14990.6|9
1723601130000|2024-08-14 02:05:30|15070.87|14990.87|15071.56|14991.56|15071.56|14991.56|15070.67|14990.67|8
1723601140000|2024-08-14 02:05:40|15071.82|14991.82|15073.39|14993.39|15073.39|14993.39|15071.82|14991.82|9
1723601150000|2024-08-14 02:05:50|15073.5|14993.5|15076.34|14996.34|15076.51|14996.51|15073.5|14993.5|10
1723601160000|2024-08-14 02:06:00|15076.02|14996.02|15072.96|14992.96|15076.13|14996.13|15072.96|14992.96|10
1723601170000|2024-08-14 02:06:10|15073|14993|15074.41|14994.41|15074.41|14994.41|15073|14993|10
1723601180000|2024-08-14 02:06:20|15074.7|14994.7|15073.83|14993.83|15074.7|14994.7|15073.83|14993.83|10
1723601190000|2024-08-14 02:06:30|15073.81|14993.81|15074.33|14994.33|15074.61|14994.61|15073.81|14993.81|10
1723601200000|2024-08-14 02:06:40|15074.34|14994.34|15075.09|14995.09|15075.16|14995.16|15074.34|14994.34|10
1723601210000|2024-08-14 02:06:50|15075.51|14995.51|15075.85|14995.85|15076.67|14996.67|15075.19|14995.19|10
1723601220000|2024-08-14 02:07:00|15075.74|14995.74|15076.22|14996.22|15076.55|14996.55|15075.32|14995.32|10
1723601230000|2024-08-14 02:07:10|15076.2|14996.2|15076.62|14996.62|15077.31|14997.31|15076.2|14996.2|9
1723601240000|2024-08-14 02:07:20|15076.57|14996.57|15077.87|14997.87|15077.87|14997.87|15076.57|14996.57|10
1723601250000|2024-08-14 02:07:30|15077.92|14997.92|15078.65|14998.65|15078.73|14998.73|15077.92|14997.92|10
1723601260000|2024-08-14 02:07:40|15078.6|14998.6|15079.27|14999.27|15079.27|14999.27|15078.59|14998.59|10
1723601270000|2024-08-14 02:07:50|15079.48|14999.48|15082.47|15002.47|15082.47|15002.47|15079.48|14999.48|10
1723601280000|2024-08-14 02:08:00|15082.78|15002.78|15084.41|15004.41|15084.41|15004.41|15082.78|15002.78|9
1723601290000|2024-08-14 02:08:10|15084.43|15004.43|15086.48|15006.48|15086.48|15006.48|15084.43|15004.43|9
1723601300000|2024-08-14 02:08:20|15086.38|15006.38|15088.78|15008.78|15088.82|15008.82|15086.38|15006.38|10
1723601310000|2024-08-14 02:08:30|15088.92|15008.92|15089.97|15009.97|15089.97|15009.97|15088.67|15008.67|10
1723601320000|2024-08-14 02:08:40|15089.77|15009.77|15092.38|15012.38|15092.38|15012.38|15089.77|15009.77|10
1723601330000|2024-08-14 02:08:50|15092.58|15012.58|15093.59|15013.59|15093.59|15013.59|15092.58|15012.58|9
1723601340000|2024-08-14 02:09:00|15093.94|15013.94|15094.85|15014.85|15095.43|15015.43|15093.94|15013.94|10
1723601350000|2024-08-14 02:09:10|15094.71|15014.71|15092.15|15012.15|15094.71|15014.71|15092.15|15012.15|10
1723601360000|2024-08-14 02:09:20|15092.38|15012.38|15091.37|15011.37|15092.38|15012.38|15091.37|15011.37|10
1723601370000|2024-08-14 02:09:30|15091.36|15011.36|15088.43|15008.43|15091.36|15011.36|15088.43|15008.43|10
1723601380000|2024-08-14 02:09:40|15088.31|15008.31|15088.25|15008.25|15088.41|15008.41|15087.98|15007.98|10
1723601390000|2024-08-14 02:09:50|15088.24|15008.24|15090.61|15010.61|15092.18|15012.18|15087.42|15007.42|9
1723601400000|2024-08-14 02:10:00|15092.87|15012.87|15097.01|15017.01|15097.12|15017.12|15092.69|15012.69|10
1723601410000|2024-08-14 02:10:10|15097.45|15017.45|15098.29|15018.29|15098.51|15018.51|15097.45|15017.45|10
1723601420000|2024-08-14 02:10:20|15098.41|15018.41|15103.68|15023.68|15103.68|15023.68|15098.32|15018.32|10
1723601430000|2024-08-14 02:10:30|15103.57|15023.57|15109.97|15029.97|15109.97|15029.97|15103.55|15023.55|9
1723601440000|2024-08-14 02:10:40|15111.56|15031.56|15116.21|15036.21|15116.21|15036.21|15111.56|15031.56|10
1723601450000|2024-08-14 02:10:50|15116.07|15036.07|15115.69|15035.69|15116.07|15036.07|15115.14|15035.14|9
1723601460000|2024-08-14 02:11:00|15115.85|15035.85|15115.64|15035.64|15115.85|15035.85|15115.07|15035.07|8
1723601470000|2024-08-14 02:11:10|15114.87|15034.87|15115.3|15035.3|15115.3|15035.3|15114.26|15034.26|9
1723601480000|2024-08-14 02:11:20|15113.85|15033.85|15114.63|15034.63|15114.63|15034.63|15113.28|15033.28|9
1723601490000|2024-08-14 02:11:30|15113.77|15033.77|15112.83|15032.83|15113.77|15033.77|15112.77|15032.77|10
1723601500000|2024-08-14 02:11:40|15112.87|15032.87|15114.47|15034.47|15114.47|15034.47|15112.87|15032.87|8
1723601510000|2024-08-14 02:11:50|15114.65|15034.65|15116.15|15036.15|15116.15|15036.15|15114.49|15034.49|10
1723601520000|2024-08-14 02:12:00|15116.07|15036.07|15114.32|15034.32|15116.07|15036.07|15114.32|15034.32|10
1723601530000|2024-08-14 02:12:10|15114.55|15034.55|15112.42|15032.42|15114.55|15034.55|15112.1|15032.1|8
1723601540000|2024-08-14 02:12:20|15112.36|15032.36|15110.54|15030.54|15112.36|15032.36|15110.41|15030.41|10
1723601550000|2024-08-14 02:12:30|15110.47|15030.47|15110.96|15030.96|15111.15|15031.15|15110.47|15030.47|9
1723601560000|2024-08-14 02:12:40|15111.11|15031.11|15110.96|15030.96|15111.15|15031.15|15110.69|15030.69|9
1723601570000|2024-08-14 02:12:50|15110.95|15030.95|15109.33|15029.33|15110.95|15030.95|15109.33|15029.33|9
1723601580000|2024-08-14 02:13:00|15109.27|15029.27|15108.43|15028.43|15109.27|15029.27|15108.18|15028.18|10
1723601590000|2024-08-14 02:13:10|15108.54|15028.54|15108.32|15028.32|15108.71|15028.71|15107.55|15027.55|10
1723601600000|2024-08-14 02:13:20|15108.3|15028.3|15106.62|15026.62|15108.3|15028.3|15106.62|15026.62|10
1723601610000|2024-08-14 02:13:30|15106.77|15026.77|15107.19|15027.19|15107.25|15027.25|15106.31|15026.31|10
1723601620000|2024-08-14 02:13:40|15107.2|15027.2|15108.65|15028.65|15108.83|15028.83|15107.2|15027.2|10
1723601630000|2024-08-14 02:13:50|15108.64|15028.64|15109.97|15029.97|15110.15|15030.15|15108.64|15028.64|9
1723601640000|2024-08-14 02:14:00|15110.24|15030.24|15111.07|15031.07|15111.07|15031.07|15110.15|15030.15|10
1723601650000|2024-08-14 02:14:10|15112.16|15032.16|15112.54|15032.54|15112.91|15032.91|15112.16|15032.16|10
1723601660000|2024-08-14 02:14:20|15112.53|15032.53|15113.79|15033.79|15113.79|15033.79|15112.53|15032.53|10
1723601670000|2024-08-14 02:14:30|15113.8|15033.8|15115.15|15035.15|15115.21|15035.21|15113.74|15033.74|10
1723601680000|2024-08-14 02:14:40|15115.09|15035.09|15116.22|15036.22|15116.26|15036.26|15115.05|15035.05|9
1723601690000|2024-08-14 02:14:50|15116.42|15036.42|15118.25|15038.25|15118.25|15038.25|15116.4|15036.4|9
1723601700000|2024-08-14 02:15:00|15118.2|15038.2|15117|15037|15118.28|15038.28|15117|15037|10
1723601710000|2024-08-14 02:15:10|15116.81|15036.81|15117.48|15037.48|15117.75|15037.75|15116.6|15036.6|10
1723601720000|2024-08-14 02:15:20|15117.47|15037.47|15116.21|15036.21|15118.77|15038.77|15116.21|15036.21|10
1723601730000|2024-08-14 02:15:30|15116.2|15036.2|15113.61|15033.61|15116.2|15036.2|15113.61|15033.61|10
1723601740000|2024-08-14 02:15:40|15113.71|15033.71|15112.91|15032.91|15113.79|15033.79|15112.34|15032.34|10
1723601750000|2024-08-14 02:15:50|15112.92|15032.92|15114.06|15034.06|15114.2|15034.2|15112.91|15032.91|10
1723601760000|2024-08-14 02:16:00|15114.02|15034.02|15114.88|15034.88|15115.71|15035.71|15113.99|15033.99|8
1723601770000|2024-08-14 02:16:10|15114.56|15034.56|15119.21|15039.21|15119.21|15039.21|15114.52|15034.52|10
1723601780000|2024-08-14 02:16:20|15119.98|15039.98|15116.76|15036.76|15120.8|15040.8|15116.7|15036.7|9
1723601790000|2024-08-14 02:16:30|15116.93|15036.93|15115.15|15035.15|15117.19|15037.19|15114.94|15034.94|10
1723601800000|2024-08-14 02:16:40|15115.13|15035.13|15116.49|15036.49|15116.49|15036.49|15115.13|15035.13|8
1723601810000|2024-08-14 02:16:50|15116.96|15036.96|15117.88|15037.88|15118.15|15038.15|15116.96|15036.96|10
1723601820000|2024-08-14 02:17:00|15117.87|15037.87|15119.42|15039.42|15119.42|15039.42|15117.86|15037.86|10
1723601830000|2024-08-14 02:17:10|15119.58|15039.58|15119.39|15039.39|15119.78|15039.78|15119.11|15039.11|10
1723601840000|2024-08-14 02:17:20|15118.74|15038.74|15118.48|15038.48|15118.74|15038.74|15118.18|15038.18|9
1723601850000|2024-08-14 02:17:30|15118.5|15038.5|15118.31|15038.31|15118.5|15038.5|15118|15038|10
1723601860000|2024-08-14 02:17:40|15118.37|15038.37|15116.41|15036.41|15118.37|15038.37|15116.3|15036.3|10
1723601870000|2024-08-14 02:17:50|15116.57|15036.57|15115.81|15035.81|15116.58|15036.58|15115.8|15035.8|10
1723601880000|2024-08-14 02:18:00|15115.83|15035.83|15113.85|15033.85|15115.85|15035.85|15113.85|15033.85|10
1723601890000|2024-08-14 02:18:10|15113.81|15033.81|15113.27|15033.27|15113.81|15033.81|15113.03|15033.03|8
1723601900000|2024-08-14 02:18:20|15113.22|15033.22|15115.87|15035.87|15115.87|15035.87|15113.22|15033.22|10
1723601910000|2024-08-14 02:18:30|15116.09|15036.09|15114.85|15034.85|15116.35|15036.35|15114.47|15034.47|9
1723601920000|2024-08-14 02:18:40|15115.09|15035.09|15116.28|15036.28|15116.28|15036.28|15115.09|15035.09|10
1723601930000|2024-08-14 02:18:50|15116.43|15036.43|15116.38|15036.38|15117.6|15037.6|15116.38|15036.38|10
1723601940000|2024-08-14 02:19:00|15116.35|15036.35|15115.93|15035.93|15116.35|15036.35|15115.66|15035.66|10
1723601950000|2024-08-14 02:19:10|15116.28|15036.28|15117.05|15037.05|15117.05|15037.05|15116.26|15036.26|10
1723601960000|2024-08-14 02:19:20|15117.08|15037.08|15120.71|15040.71|15120.71|15040.71|15117.08|15037.08|9
1723601970000|2024-08-14 02:19:30|15120.72|15040.72|15121.66|15041.66|15122.18|15042.18|15120.62|15040.62|9
1723601980000|2024-08-14 02:19:40|15121.8|15041.8|15121.23|15041.23|15122.04|15042.04|15121.23|15041.23|10
1723601990000|2024-08-14 02:19:50|15120.95|15040.95|15120.04|15040.04|15120.95|15040.95|15120.04|15040.04|10
1723602000000|2024-08-14 02:20:00|15120.02|15040.02|15120.95|15040.95|15120.95|15040.95|15119.99|15039.99|10
1723602010000|2024-08-14 02:20:10|15121.05|15041.05|15120.55|15040.55|15121.12|15041.12|15120.55|15040.55|10
1723602020000|2024-08-14 02:20:20|15120.46|15040.46|15118.19|15038.19|15120.64|15040.64|15117.92|15037.92|9
1723602030000|2024-08-14 02:20:30|15118.29|15038.29|15118.51|15038.51|15118.51|15038.51|15117.62|15037.62|10
1723602040000|2024-08-14 02:20:40|15118.59|15038.59|15118.67|15038.67|15118.84|15038.84|15118.54|15038.54|10
1723602050000|2024-08-14 02:20:50|15118.62|15038.62|15119.85|15039.85|15120.07|15040.07|15118.62|15038.62|9
1723602060000|2024-08-14 02:21:00|15119.66|15039.66|15120.79|15040.79|15120.79|15040.79|15119.5|15039.5|10
1723602070000|2024-08-14 02:21:10|15120.83|15040.83|15120.98|15040.98|15121.16|15041.16|15120.83|15040.83|10
1723602080000|2024-08-14 02:21:20|15121.04|15041.04|15121.59|15041.59|15121.6|15041.6|15120.96|15040.96|10
1723602090000|2024-08-14 02:21:30|15121.7|15041.7|15120.98|15040.98|15122.23|15042.23|15120.98|15040.98|9
1723602100000|2024-08-14 02:21:40|15121.03|15041.03|15119.68|15039.68|15121.03|15041.03|15119.68|15039.68|10
1723602110000|2024-08-14 02:21:50|15119.6|15039.6|15119.19|15039.19|15119.7|15039.7|15119.19|15039.19|9
1723602120000|2024-08-14 02:22:00|15119.15|15039.15|15119.39|15039.39|15119.44|15039.44|15118.8|15038.8|10
1723602130000|2024-08-14 02:22:10|15119.41|15039.41|15118.53|15038.53|15120.2|15040.2|15118.48|15038.48|9
1723602140000|2024-08-14 02:22:20|15119.21|15039.21|15119.75|15039.75|15119.75|15039.75|15119.21|15039.21|10
1723602150000|2024-08-14 02:22:30|15119.73|15039.73|15119.95|15039.95|15120|15040|15119.73|15039.73|8
1723602160000|2024-08-14 02:22:40|15120.04|15040.04|15120.95|15040.95|15120.96|15040.96|15120.04|15040.04|10
1723602170000|2024-08-14 02:22:50|15120.9|15040.9|15120.93|15040.93|15120.95|15040.95|15120.88|15040.88|6
1723602180000|2024-08-14 02:23:00|15120.96|15040.96|15121.28|15041.28|15121.28|15041.28|15120.96|15040.96|6
1723602190000|2024-08-14 02:23:10|15121.04|15041.04|15120.13|15040.13|15121.06|15041.06|15120.13|15040.13|8
1723602200000|2024-08-14 02:23:20|15120.53|15040.53|15120.73|15040.73|15120.76|15040.76|15120.53|15040.53|8
1723602210000|2024-08-14 02:23:30|15120.72|15040.72|15120.97|15040.97|15120.97|15040.97|15120.63|15040.63|8
1723602220000|2024-08-14 02:23:40|15121|15041|15122.53|15042.53|15122.66|15042.66|15121|15041|9
1723602230000|2024-08-14 02:23:50|15122.51|15042.51|15124.41|15044.41|15124.41|15044.41|15122.51|15042.51|10
1723602240000|2024-08-14 02:24:00|15124.57|15044.57|15128.99|15048.99|15128.99|15048.99|15124.57|15044.57|8
1723602250000|2024-08-14 02:24:10|15128.98|15048.98|15130.78|15050.78|15130.78|15050.78|15128.98|15048.98|8
1723602260000|2024-08-14 02:24:20|15130.96|15050.96|15131.8|15051.8|15131.81|15051.81|15130.81|15050.81|9
1723602270000|2024-08-14 02:24:30|15131.79|15051.79|15131.95|15051.95|15132|15052|15131.66|15051.66|10
1723602280000|2024-08-14 02:24:40|15131.76|15051.76|15130.95|15050.95|15131.76|15051.76|15130.95|15050.95|9
1723602290000|2024-08-14 02:24:50|15130.79|15050.79|15125.77|15045.77|15130.8|15050.8|15125.77|15045.77|9
1723602300000|2024-08-14 02:25:00|15125.86|15045.86|15125.09|15045.09|15125.86|15045.86|15125.07|15045.07|8
1723602310000|2024-08-14 02:25:10|15125.04|15045.04|15123.99|15043.99|15125.04|15045.04|15123.99|15043.99|9
1723602320000|2024-08-14 02:25:20|15123.74|15043.74|15120.49|15040.49|15123.74|15043.74|15120.49|15040.49|10
1723602330000|2024-08-14 02:25:30|15120.51|15040.51|15122.3|15042.3|15122.3|15042.3|15120.51|15040.51|10
1723602340000|2024-08-14 02:25:40|15122.28|15042.28|15123.26|15043.26|15123.26|15043.26|15122.28|15042.28|9
1723602350000|2024-08-14 02:25:50|15123.35|15043.35|15123.28|15043.28|15123.63|15043.63|15123.23|15043.23|9
1723602360000|2024-08-14 02:26:00|15123.25|15043.25|15123.92|15043.92|15124.08|15044.08|15123.25|15043.25|10
1723602370000|2024-08-14 02:26:10|15124.09|15044.09|15122.48|15042.48|15124.17|15044.17|15122.48|15042.48|9
1723602380000|2024-08-14 02:26:20|15121.53|15041.53|15116.75|15036.75|15121.63|15041.63|15116.75|15036.75|10
1723602390000|2024-08-14 02:26:30|15116.3|15036.3|15112.05|15032.05|15116.3|15036.3|15112.05|15032.05|10
1723602400000|2024-08-14 02:26:40|15112.03|15032.03|15108.68|15028.68|15112.03|15032.03|15108.68|15028.68|8
1723602410000|2024-08-14 02:26:50|15108.63|15028.63|15108.36|15028.36|15108.77|15028.77|15108.34|15028.34|10
1723602420000|2024-08-14 02:27:00|15108.42|15028.42|15106.17|15026.17|15108.88|15028.88|15106.17|15026.17|10
1723602430000|2024-08-14 02:27:10|15105.71|15025.71|15104.38|15024.38|15105.71|15025.71|15104.3|15024.3|9
1723602440000|2024-08-14 02:27:20|15104.27|15024.27|15105.02|15025.02|15105.02|15025.02|15103.82|15023.82|10
1723602450000|2024-08-14 02:27:30|15104.99|15024.99|15104.91|15024.91|15104.99|15024.99|15104.37|15024.37|9
1723602460000|2024-08-14 02:27:40|15104.87|15024.87|15104.86|15024.86|15105.35|15025.35|15104.86|15024.86|10
1723602470000|2024-08-14 02:27:50|15104.82|15024.82|15104.4|15024.4|15105.36|15025.36|15104.4|15024.4|9
1723602480000|2024-08-14 02:28:00|15103.79|15023.79|15104.08|15024.08|15104.08|15024.08|15103.46|15023.46|9
1723602490000|2024-08-14 02:28:10|15104.27|15024.27|15107.47|15027.47|15107.47|15027.47|15104.27|15024.27|10
1723602500000|2024-08-14 02:28:20|15107.61|15027.61|15109.55|15029.55|15109.55|15029.55|15107.61|15027.61|9
1723602510000|2024-08-14 02:28:30|15109.6|15029.6|15110.05|15030.05|15110.19|15030.19|15109.53|15029.53|10
1723602520000|2024-08-14 02:28:40|15110.06|15030.06|15110.88|15030.88|15110.96|15030.96|15110.06|15030.06|9
1723602530000|2024-08-14 02:28:50|15110.83|15030.83|15111.3|15031.3|15112.03|15032.03|15110.66|15030.66|10
1723602540000|2024-08-14 02:29:00|15111.22|15031.22|15111|15031|15111.29|15031.29|15111|15031|9
1723602550000|2024-08-14 02:29:10|15110.89|15030.89|15110.67|15030.67|15110.89|15030.89|15110.61|15030.61|9
1723602560000|2024-08-14 02:29:20|15110.64|15030.64|15109.46|15029.46|15110.64|15030.64|15109.4|15029.4|8
1723602570000|2024-08-14 02:29:30|15109.32|15029.32|15109.43|15029.43|15109.79|15029.79|15108.95|15028.95|10
1723602580000|2024-08-14 02:29:40|15109.46|15029.46|15109.76|15029.76|15109.76|15029.76|15109.46|15029.46|8
1723602590000|2024-08-14 02:29:50|15109.57|15029.57|15109.15|15029.15|15109.57|15029.57|15109.14|15029.14|9
1723602600000|2024-08-14 02:30:00|15109.17|15029.17|15106.33|15026.33|15109.21|15029.21|15106.33|15026.33|9
1723602610000|2024-08-14 02:30:10|15105.11|15025.11|15105.1|15025.1|15105.2|15025.2|15104.82|15024.82|10
1723602620000|2024-08-14 02:30:20|15105.08|15025.08|15105.84|15025.84|15105.84|15025.84|15105.07|15025.07|10
1723602630000|2024-08-14 02:30:30|15106.05|15026.05|15107.29|15027.29|15107.32|15027.32|15105.65|15025.65|10
1723602640000|2024-08-14 02:30:40|15107.62|15027.62|15110.3|15030.3|15110.3|15030.3|15107.62|15027.62|10
1723602650000|2024-08-14 02:30:50|15110.9|15030.9|15111.37|15031.37|15111.42|15031.42|15110.75|15030.75|10
1723602660000|2024-08-14 02:31:00|15111.43|15031.43|15111.18|15031.18|15111.44|15031.44|15111.18|15031.18|8
1723602670000|2024-08-14 02:31:10|15111.17|15031.17|15111.68|15031.68|15111.68|15031.68|15110.36|15030.36|10
1723602680000|2024-08-14 02:31:20|15111.88|15031.88|15112.53|15032.53|15112.71|15032.71|15111.58|15031.58|10
1723602690000|2024-08-14 02:31:30|15111.71|15031.71|15109.74|15029.74|15111.71|15031.71|15109.74|15029.74|10
1723602700000|2024-08-14 02:31:40|15109.63|15029.63|15110.17|15030.17|15110.17|15030.17|15109.33|15029.33|10
1723602710000|2024-08-14 02:31:50|15111.07|15031.07|15110.93|15030.93|15111.8|15031.8|15110.91|15030.91|9
1723602720000|2024-08-14 02:32:00|15111.26|15031.26|15111.21|15031.21|15111.26|15031.26|15111.18|15031.18|7
1723602730000|2024-08-14 02:32:10|15111.49|15031.49|15113.07|15033.07|15113.07|15033.07|15111.49|15031.49|9
1723602740000|2024-08-14 02:32:20|15113.1|15033.1|15113.75|15033.75|15113.75|15033.75|15113.08|15033.08|10
1723602750000|2024-08-14 02:32:30|15114.09|15034.09|15114.19|15034.19|15114.56|15034.56|15114.05|15034.05|10
1723602760000|2024-08-14 02:32:40|15114.3|15034.3|15113.09|15033.09|15114.3|15034.3|15113.09|15033.09|10
1723602770000|2024-08-14 02:32:50|15113.07|15033.07|15116.48|15036.48|15116.48|15036.48|15113.03|15033.03|10
1723602780000|2024-08-14 02:33:00|15116.5|15036.5|15117.68|15037.68|15117.68|15037.68|15116.33|15036.33|8
1723602790000|2024-08-14 02:33:10|15117.78|15037.78|15120.01|15040.01|15120.01|15040.01|15117.7|15037.7|9
1723602800000|2024-08-14 02:33:20|15120.12|15040.12|15119.6|15039.6|15120.39|15040.39|15119.6|15039.6|9
1723602810000|2024-08-14 02:33:30|15119.35|15039.35|15119.14|15039.14|15119.35|15039.35|15119.12|15039.12|10
1723602820000|2024-08-14 02:33:40|15119.18|15039.18|15118.1|15038.1|15119.18|15039.18|15118.07|15038.07|10
1723602830000|2024-08-14 02:33:50|15118.12|15038.12|15118.49|15038.49|15118.52|15038.52|15118.12|15038.12|9
1723602840000|2024-08-14 02:34:00|15118.66|15038.66|15115.76|15035.76|15118.66|15038.66|15115.76|15035.76|9
1723602850000|2024-08-14 02:34:10|15115.73|15035.73|15115.04|15035.04|15115.73|15035.73|15114.81|15034.81|8
1723602860000|2024-08-14 02:34:20|15115.02|15035.02|15114.46|15034.46|15115.02|15035.02|15114.46|15034.46|9
1723602870000|2024-08-14 02:34:30|15114.83|15034.83|15114.94|15034.94|15115.19|15035.19|15114.83|15034.83|9
1723602880000|2024-08-14 02:34:40|15114.98|15034.98|15114.54|15034.54|15115.01|15035.01|15114.54|15034.54|10
1723602890000|2024-08-14 02:34:50|15114.51|15034.51|15114.71|15034.71|15114.71|15034.71|15114.5|15034.5|8
1723602900000|2024-08-14 02:35:00|15114.94|15034.94|15115.03|15035.03|15115.06|15035.06|15114.89|15034.89|10
1723602910000|2024-08-14 02:35:10|15114.99|15034.99|15113.03|15033.03|15114.99|15034.99|15113.03|15033.03|9
1723602920000|2024-08-14 02:35:20|15112.63|15032.63|15112.82|15032.82|15112.82|15032.82|15112.43|15032.43|10
1723602930000|2024-08-14 02:35:30|15112.76|15032.76|15111.2|15031.2|15112.83|15032.83|15110.97|15030.97|9
1723602940000|2024-08-14 02:35:40|15111.18|15031.18|15113.38|15033.38|15113.38|15033.38|15111.18|15031.18|10
1723602950000|2024-08-14 02:35:50|15113.11|15033.11|15114.93|15034.93|15114.98|15034.98|15113.11|15033.11|9
1723602960000|2024-08-14 02:36:00|15114.97|15034.97|15117.59|15037.59|15117.59|15037.59|15114.97|15034.97|10
1723602970000|2024-08-14 02:36:10|15117.64|15037.64|15117.8|15037.8|15117.85|15037.85|15117.64|15037.64|10
1723602980000|2024-08-14 02:36:20|15117.83|15037.83|15118.84|15038.84|15118.84|15038.84|15117.79|15037.79|10
1723602990000|2024-08-14 02:36:30|15118.86|15038.86|15119.81|15039.81|15119.81|15039.81|15118.78|15038.78|10
1723603000000|2024-08-14 02:36:40|15119.84|15039.84|15119.75|15039.75|15119.91|15039.91|15119.75|15039.75|9
1723603010000|2024-08-14 02:36:50|15119.7|15039.7|15119.75|15039.75|15119.78|15039.78|15119.43|15039.43|9
1723603020000|2024-08-14 02:37:00|15119.74|15039.74|15120.34|15040.34|15120.46|15040.46|15119.74|15039.74|9
1723603030000|2024-08-14 02:37:10|15120.55|15040.55|15121.23|15041.23|15121.23|15041.23|15120.48|15040.48|9
1723603040000|2024-08-14 02:37:20|15121.34|15041.34|15121.66|15041.66|15121.67|15041.67|15121.27|15041.27|8
1723603050000|2024-08-14 02:37:30|15121.68|15041.68|15118.85|15038.85|15121.68|15041.68|15118.85|15038.85|10
1723603060000|2024-08-14 02:37:40|15117.85|15037.85|15115.55|15035.55|15117.85|15037.85|15115.55|15035.55|10
1723603070000|2024-08-14 02:37:50|15115.06|15035.06|15112.51|15032.51|15115.58|15035.58|15112.51|15032.51|8
1723603080000|2024-08-14 02:38:00|15112.43|15032.43|15112.83|15032.83|15112.91|15032.91|15112.43|15032.43|9
1723603090000|2024-08-14 02:38:10|15112.89|15032.89|15115.76|15035.76|15115.76|15035.76|15112.88|15032.88|9
1723603100000|2024-08-14 02:38:20|15116.09|15036.09|15116.78|15036.78|15117.59|15037.59|15116.08|15036.08|9
1723603110000|2024-08-14 02:38:30|15116.83|15036.83|15122.76|15042.76|15122.76|15042.76|15116.83|15036.83|10
1723603120000|2024-08-14 02:38:40|15122.57|15042.57|15127.53|15047.53|15127.63|15047.63|15122.57|15042.57|10
1723603130000|2024-08-14 02:38:50|15127.92|15047.92|15129.67|15049.67|15129.67|15049.67|15127.92|15047.92|9
1723603140000|2024-08-14 02:39:00|15129.86|15049.86|15130.89|15050.89|15130.89|15050.89|15129.86|15049.86|9
1723603150000|2024-08-14 02:39:10|15130.71|15050.71|15132.71|15052.71|15132.71|15052.71|15130.71|15050.71|10
1723603160000|2024-08-14 02:39:20|15132.85|15052.85|15132.81|15052.81|15133.09|15053.09|15132.81|15052.81|10
1723603170000|2024-08-14 02:39:30|15132.71|15052.71|15132.5|15052.5|15132.71|15052.71|15132.46|15052.46|10
1723603180000|2024-08-14 02:39:40|15132.48|15052.48|15133.52|15053.52|15133.52|15053.52|15132.45|15052.45|10
1723603190000|2024-08-14 02:39:50|15133.68|15053.68|15133.94|15053.94|15133.94|15053.94|15133.65|15053.65|8
1723603200000|2024-08-14 02:40:00|15133.91|15053.91|15134.71|15054.71|15135.19|15055.19|15133.85|15053.85|9
1723603210000|2024-08-14 02:40:10|15135.57|15055.57|15135.08|15055.08|15135.66|15055.66|15134.97|15054.97|9
1723603220000|2024-08-14 02:40:20|15137.58|15057.58|15135.18|15055.18|15137.58|15057.58|15134.87|15054.87|10
1723603230000|2024-08-14 02:40:30|15135.23|15055.23|15134.83|15054.83|15135.23|15055.23|15134.76|15054.76|10
1723603240000|2024-08-14 02:40:40|15134.79|15054.79|15133.83|15053.83|15134.79|15054.79|15133.75|15053.75|10
1723603250000|2024-08-14 02:40:50|15133.84|15053.84|15132.68|15052.68|15134.03|15054.03|15132.68|15052.68|9
1723603260000|2024-08-14 02:41:00|15132.7|15052.7|15132.38|15052.38|15132.7|15052.7|15132.36|15052.36|8
1723603270000|2024-08-14 02:41:10|15132.25|15052.25|15134.03|15054.03|15134.03|15054.03|15132.22|15052.22|10
1723603280000|2024-08-14 02:41:20|15133.8|15053.8|15133.78|15053.78|15133.9|15053.9|15133.69|15053.69|9
1723603290000|2024-08-14 02:41:30|15133.93|15053.93|15133.58|15053.58|15133.93|15053.93|15133.58|15053.58|9
1723603300000|2024-08-14 02:41:40|15133.48|15053.48|15134.06|15054.06|15134.06|15054.06|15133.35|15053.35|8
1723603310000|2024-08-14 02:41:50|15134.24|15054.24|15134.64|15054.64|15134.64|15054.64|15134.24|15054.24|6
1723603320000|2024-08-14 02:42:00|15134.17|15054.17|15134.23|15054.23|15134.27|15054.27|15133.79|15053.79|9
1723603330000|2024-08-14 02:42:10|15134.1|15054.1|15134.86|15054.86|15134.86|15054.86|15134.08|15054.08|9
1723603340000|2024-08-14 02:42:20|15134.76|15054.76|15135.16|15055.16|15135.42|15055.42|15134.59|15054.59|9
1723603350000|2024-08-14 02:42:30|15135.17|15055.17|15135.66|15055.66|15136.05|15056.05|15135.17|15055.17|9
1723603360000|2024-08-14 02:42:40|15135.65|15055.65|15136.07|15056.07|15136.07|15056.07|15135.65|15055.65|10
1723603370000|2024-08-14 02:42:50|15136.06|15056.06|15134.87|15054.87|15136.06|15056.06|15134.24|15054.24|10
1723603380000|2024-08-14 02:43:00|15135.1|15055.1|15135.42|15055.42|15135.44|15055.44|15135.09|15055.09|7
1723603390000|2024-08-14 02:43:10|15135.29|15055.29|15136.36|15056.36|15136.36|15056.36|15135.26|15055.26|10
1723603400000|2024-08-14 02:43:20|15135.98|15055.98|15135.99|15055.99|15135.99|15055.99|15135.63|15055.63|9
1723603410000|2024-08-14 02:43:30|15136.07|15056.07|15136.05|15056.05|15137.36|15057.36|15135.86|15055.86|9
1723603420000|2024-08-14 02:43:40|15135.98|15055.98|15135.99|15055.99|15136.28|15056.28|15135.98|15055.98|9
1723603430000|2024-08-14 02:43:50|15136|15056|15136.07|15056.07|15136.28|15056.28|15135.93|15055.93|9
1723603440000|2024-08-14 02:44:00|15136.09|15056.09|15137.03|15057.03|15137.03|15057.03|15135.56|15055.56|9
1723603450000|2024-08-14 02:44:10|15137.14|15057.14|15139.88|15059.88|15139.88|15059.88|15137.14|15057.14|10
1723603460000|2024-08-14 02:44:20|15140.03|15060.03|15140.46|15060.46|15140.46|15060.46|15139.96|15059.96|9
1723603470000|2024-08-14 02:44:30|15140.49|15060.49|15141.1|15061.1|15141.1|15061.1|15140.49|15060.49|10
1723603480000|2024-08-14 02:44:40|15141.18|15061.18|15140.85|15060.85|15141.24|15061.24|15140.85|15060.85|10
1723603490000|2024-08-14 02:44:50|15140.88|15060.88|15140.32|15060.32|15140.88|15060.88|15140.31|15060.31|8
1723603500000|2024-08-14 02:45:00|15140.34|15060.34|15140.3|15060.3|15140.6|15060.6|15140.29|15060.29|8
1723603510000|2024-08-14 02:45:10|15140.27|15060.27|15139.26|15059.26|15140.27|15060.27|15139.22|15059.22|10
1723603520000|2024-08-14 02:45:20|15139.2|15059.2|15140.35|15060.35|15140.35|15060.35|15139.2|15059.2|9
1723603530000|2024-08-14 02:45:30|15141.21|15061.21|15142.79|15062.79|15142.79|15062.79|15141.21|15061.21|10
1723603540000|2024-08-14 02:45:40|15142.66|15062.66|15142.38|15062.38|15142.7|15062.7|15141.91|15061.91|10
1723603550000|2024-08-14 02:45:50|15142.46|15062.46|15142.6|15062.6|15142.71|15062.71|15142.46|15062.46|8
1723603560000|2024-08-14 02:46:00|15142.73|15062.73|15142.66|15062.66|15142.73|15062.73|15142.39|15062.39|9
1723603570000|2024-08-14 02:46:10|15142.65|15062.65|15143.57|15063.57|15143.57|15063.57|15142.55|15062.55|10
1723603580000|2024-08-14 02:46:20|15144.41|15064.41|15144.67|15064.67|15144.68|15064.68|15144.41|15064.41|9
1723603590000|2024-08-14 02:46:30|15145.52|15065.52|15145.77|15065.77|15145.85|15065.85|15145.52|15065.52|7
1723603600000|2024-08-14 02:46:40|15145.68|15065.68|15146.28|15066.28|15146.3|15066.3|15145.68|15065.68|10
1723603610000|2024-08-14 02:46:50|15146.27|15066.27|15146.71|15066.71|15146.97|15066.97|15146.25|15066.25|8
1723603620000|2024-08-14 02:47:00|15147.81|15067.81|15150.01|15070.01|15150.01|15070.01|15147.81|15067.81|10
1723603630000|2024-08-14 02:47:10|15149.8|15069.8|15150.16|15070.16|15150.24|15070.24|15149.8|15069.8|9
1723603640000|2024-08-14 02:47:20|15150.17|15070.17|15152.92|15072.92|15152.92|15072.92|15150.17|15070.17|9
1723603650000|2024-08-14 02:47:30|15152.93|15072.93|15153.49|15073.49|15153.49|15073.49|15152.93|15072.93|9
1723603660000|2024-08-14 02:47:40|15153.5|15073.5|15155.37|15075.37|15155.37|15075.37|15153.5|15073.5|10
1723603670000|2024-08-14 02:47:50|15155.51|15075.51|15156.03|15076.03|15156.06|15076.06|15155.51|15075.51|8
1723603680000|2024-08-14 02:48:00|15156.08|15076.08|15157.18|15077.18|15157.18|15077.18|15156.08|15076.08|10
1723603690000|2024-08-14 02:48:10|15157.01|15077.01|15158.57|15078.57|15158.57|15078.57|15157.01|15077.01|8
1723603700000|2024-08-14 02:48:20|15158.41|15078.41|15158.32|15078.32|15158.41|15078.41|15158.12|15078.12|9
1723603710000|2024-08-14 02:48:30|15157.97|15077.97|15157.03|15077.03|15157.97|15077.97|15155.66|15075.66|10
1723603720000|2024-08-14 02:48:40|15156.65|15076.65|15156.73|15076.73|15157.21|15077.21|15156.1|15076.1|10
1723603730000|2024-08-14 02:48:50|15156.64|15076.64|15158.6|15078.6|15158.61|15078.61|15156.64|15076.64|9
1723603740000|2024-08-14 02:49:00|15158.57|15078.57|15158.18|15078.18|15158.57|15078.57|15157.81|15077.81|9
1723603750000|2024-08-14 02:49:10|15158.17|15078.17|15158.35|15078.35|15158.93|15078.93|15158.07|15078.07|10
1723603760000|2024-08-14 02:49:20|15158.78|15078.78|15160.03|15080.03|15160.06|15080.06|15158.78|15078.78|8
1723603770000|2024-08-14 02:49:30|15160.07|15080.07|15160.95|15080.95|15161.17|15081.17|15160.07|15080.07|9
1723603780000|2024-08-14 02:49:40|15160.75|15080.75|15161.21|15081.21|15161.42|15081.42|15160.62|15080.62|10
1723603790000|2024-08-14 02:49:50|15160.77|15080.77|15159.7|15079.7|15160.85|15080.85|15159.48|15079.48|10
1723603800000|2024-08-14 02:50:00|15159.62|15079.62|15157.01|15077.01|15159.62|15079.62|15157.01|15077.01|9
1723603810000|2024-08-14 02:50:10|15156.91|15076.91|15156.05|15076.05|15156.91|15076.91|15156.05|15076.05|9
1723603820000|2024-08-14 02:50:20|15155.86|15075.86|15154.71|15074.71|15155.86|15075.86|15154.1|15074.1|9
1723603830000|2024-08-14 02:50:30|15154.52|15074.52|15155.21|15075.21|15155.22|15075.22|15154.47|15074.47|10
1723603840000|2024-08-14 02:50:40|15155.4|15075.4|15155.59|15075.59|15155.59|15075.59|15155.34|15075.34|9
1723603850000|2024-08-14 02:50:50|15155.52|15075.52|15155.13|15075.13|15155.52|15075.52|15154.98|15074.98|9
1723603860000|2024-08-14 02:51:00|15155.16|15075.16|15153.07|15073.07|15155.23|15075.23|15152.73|15072.73|10
1723603870000|2024-08-14 02:51:10|15152.66|15072.66|15152.38|15072.38|15152.66|15072.66|15151.76|15071.76|9
1723603880000|2024-08-14 02:51:20|15152.5|15072.5|15152.2|15072.2|15152.5|15072.5|15152.14|15072.14|10
1723603890000|2024-08-14 02:51:30|15152.24|15072.24|15152.35|15072.35|15152.54|15072.54|15152.16|15072.16|10
1723603900000|2024-08-14 02:51:40|15152.26|15072.26|15151.27|15071.27|15152.26|15072.26|15150.97|15070.97|10
1723603910000|2024-08-14 02:51:50|15151.2|15071.2|15151.29|15071.29|15151.33|15071.33|15151.2|15071.2|8
1723603920000|2024-08-14 02:52:00|15151.3|15071.3|15151.26|15071.26|15151.7|15071.7|15151.26|15071.26|10
1723603930000|2024-08-14 02:52:10|15151.16|15071.16|15151.07|15071.07|15151.16|15071.16|15151|15071|8
1723603940000|2024-08-14 02:52:20|15150.98|15070.98|15151.48|15071.48|15151.51|15071.51|15150.93|15070.93|9
1723603950000|2024-08-14 02:52:30|15151.26|15071.26|15153.63|15073.63|15153.63|15073.63|15151.26|15071.26|9
1723603960000|2024-08-14 02:52:40|15153.59|15073.59|15156.55|15076.55|15156.55|15076.55|15153.59|15073.59|10
1723603970000|2024-08-14 02:52:50|15156.56|15076.56|15160.35|15080.35|15160.35|15080.35|15156.56|15076.56|10
1723603980000|2024-08-14 02:53:00|15160.38|15080.38|15161.1|15081.1|15161.1|15081.1|15160.27|15080.27|10
1723603990000|2024-08-14 02:53:10|15161.42|15081.42|15162.95|15082.95|15162.95|15082.95|15161.42|15081.42|10
1723604000000|2024-08-14 02:53:20|15163.09|15083.09|15163.45|15083.45|15163.56|15083.56|15163.09|15083.09|7
1723604010000|2024-08-14 02:53:30|15163.46|15083.46|15163.91|15083.91|15164.17|15084.17|15163.46|15083.46|10
1723604020000|2024-08-14 02:53:40|15163.88|15083.88|15163.8|15083.8|15163.91|15083.91|15163.67|15083.67|10
1723604030000|2024-08-14 02:53:50|15163.5|15083.5|15162.84|15082.84|15163.5|15083.5|15162.72|15082.72|10
1723604040000|2024-08-14 02:54:00|15162.8|15082.8|15163.3|15083.3|15163.33|15083.33|15162.8|15082.8|9
1723604050000|2024-08-14 02:54:10|15163.45|15083.45|15163.13|15083.13|15163.68|15083.68|15163.13|15083.13|10
1723604060000|2024-08-14 02:54:20|15162.92|15082.92|15161.08|15081.08|15162.92|15082.92|15161.08|15081.08|10
1723604070000|2024-08-14 02:54:30|15160.99|15080.99|15160.54|15080.54|15160.99|15080.99|15160.53|15080.53|10
1723604080000|2024-08-14 02:54:40|15160.19|15080.19|15160.27|15080.27|15160.27|15080.27|15159.72|15079.72|10
1723604090000|2024-08-14 02:54:50|15160.22|15080.22|15166.85|15086.85|15166.85|15086.85|15159.64|15079.64|10
1723604100000|2024-08-14 02:55:00|15167.01|15087.01|15166.32|15086.32|15167.71|15087.71|15166.32|15086.32|9
1723604110000|2024-08-14 02:55:10|15166.27|15086.27|15165.09|15085.09|15166.27|15086.27|15164.92|15084.92|10
1723604120000|2024-08-14 02:55:20|15164.81|15084.81|15162.66|15082.66|15164.81|15084.81|15162.46|15082.46|10
1723604130000|2024-08-14 02:55:30|15162.6|15082.6|15160.67|15080.67|15162.6|15082.6|15160.67|15080.67|10
1723604140000|2024-08-14 02:55:40|15160.65|15080.65|15161.54|15081.54|15161.54|15081.54|15160.65|15080.65|10
1723604150000|2024-08-14 02:55:50|15161.69|15081.69|15161.42|15081.42|15161.69|15081.69|15161.26|15081.26|10
1723604160000|2024-08-14 02:56:00|15162.58|15082.58|15164.11|15084.11|15164.44|15084.44|15162.58|15082.58|10
1723604170000|2024-08-14 02:56:10|15163.73|15083.73|15162.9|15082.9|15163.73|15083.73|15162.9|15082.9|10
1723604180000|2024-08-14 02:56:20|15162.85|15082.85|15163.2|15083.2|15163.23|15083.23|15162.74|15082.74|7
1723604190000|2024-08-14 02:56:30|15163.46|15083.46|15164.11|15084.11|15164.11|15084.11|15163.44|15083.44|10
1723604200000|2024-08-14 02:56:40|15163.96|15083.96|15163.74|15083.74|15164.03|15084.03|15163.74|15083.74|7
1723604210000|2024-08-14 02:56:50|15163.51|15083.51|15163.08|15083.08|15163.85|15083.85|15163.08|15083.08|10
1723604220000|2024-08-14 02:57:00|15163.04|15083.04|15162.42|15082.42|15163.04|15083.04|15162.26|15082.26|10
1723604230000|2024-08-14 02:57:10|15162.41|15082.41|15162.24|15082.24|15162.41|15082.41|15161.86|15081.86|9
1723604240000|2024-08-14 02:57:20|15162.08|15082.08|15161.81|15081.81|15162.08|15082.08|15161.81|15081.81|9
1723604250000|2024-08-14 02:57:30|15161.86|15081.86|15161.56|15081.56|15161.86|15081.86|15161.41|15081.41|9
1723604260000|2024-08-14 02:57:40|15161.61|15081.61|15161.56|15081.56|15161.81|15081.81|15161.55|15081.55|8
1723604270000|2024-08-14 02:57:50|15161.49|15081.49|15159.42|15079.42|15161.49|15081.49|15159.34|15079.34|10
1723604280000|2024-08-14 02:58:00|15159.39|15079.39|15158.46|15078.46|15159.43|15079.43|15158.4|15078.4|10
1723604290000|2024-08-14 02:58:10|15158.15|15078.15|15159.14|15079.14|15159.29|15079.29|15157.9|15077.9|9
1723604300000|2024-08-14 02:58:20|15159.22|15079.22|15158.61|15078.61|15159.22|15079.22|15158.49|15078.49|10
1723604310000|2024-08-14 02:58:30|15158.64|15078.64|15158.93|15078.93|15158.97|15078.97|15158.52|15078.52|10
1723604320000|2024-08-14 02:58:40|15159.1|15079.1|15160.44|15080.44|15160.44|15080.44|15159.1|15079.1|10
1723604330000|2024-08-14 02:58:50|15160.47|15080.47|15160.45|15080.45|15160.5|15080.5|15160.45|15080.45|7
1723604340000|2024-08-14 02:59:00|15160.38|15080.38|15159.22|15079.22|15160.38|15080.38|15159.18|15079.18|9
1723604350000|2024-08-14 02:59:10|15158.94|15078.94|15159.05|15079.05|15159.06|15079.06|15158.76|15078.76|8
1723604360000|2024-08-14 02:59:20|15158.89|15078.89|15158.71|15078.71|15158.89|15078.89|15158.7|15078.7|8
1723604370000|2024-08-14 02:59:30|15158.64|15078.64|15158.67|15078.67|15158.68|15078.68|15158.61|15078.61|8
1723604380000|2024-08-14 02:59:40|15158.66|15078.66|15160.42|15080.42|15160.42|15080.42|15158.59|15078.59|10
1723604390000|2024-08-14 02:59:50|15160.36|15080.36|15154.77|15074.77|15160.36|15080.36|15154.77|15074.77|9
1723604400000|2024-08-14 03:00:00|15155.02|15075.02|15155.46|15075.46|15155.47|15075.47|15154.64|15074.64|10
1723604410000|2024-08-14 03:00:10|15155.43|15075.43|15156.14|15076.14|15156.14|15076.14|15155.4|15075.4|10
1723604420000|2024-08-14 03:00:20|15156.29|15076.29|15156.7|15076.7|15156.82|15076.82|15156.29|15076.29|10
1723604430000|2024-08-14 03:00:30|15156.74|15076.74|15156.93|15076.93|15156.93|15076.93|15156.51|15076.51|9
1723604440000|2024-08-14 03:00:40|15157.04|15077.04|15159.66|15079.66|15159.66|15079.66|15157.04|15077.04|9
1723604450000|2024-08-14 03:00:50|15160.34|15080.34|15160.12|15080.12|15160.37|15080.37|15160.12|15080.12|10
1723604460000|2024-08-14 03:01:00|15160.03|15080.03|15158.9|15078.9|15160.03|15080.03|15158.87|15078.87|10
1723604470000|2024-08-14 03:01:10|15158.87|15078.87|15158.74|15078.74|15158.87|15078.87|15158.58|15078.58|10
1723604480000|2024-08-14 03:01:20|15158.67|15078.67|15157.26|15077.26|15158.67|15078.67|15157.19|15077.19|10
1723604490000|2024-08-14 03:01:30|15157.22|15077.22|15157.34|15077.34|15157.49|15077.49|15156.93|15076.93|9
1723604500000|2024-08-14 03:01:40|15157.26|15077.26|15155.75|15075.75|15157.26|15077.26|15155.75|15075.75|10
1723604510000|2024-08-14 03:01:50|15155.8|15075.8|15165.82|15085.82|15165.82|15085.82|15155.8|15075.8|10
1723604520000|2024-08-14 03:02:00|15166.55|15086.55|15170.06|15090.06|15170.06|15090.06|15166.33|15086.33|10
1723604530000|2024-08-14 03:02:10|15170.16|15090.16|15170.14|15090.14|15170.87|15090.87|15170.14|15090.14|10
1723604540000|2024-08-14 03:02:20|15169.87|15089.87|15169.28|15089.28|15170.31|15090.31|15169.28|15089.28|10
1723604550000|2024-08-14 03:02:30|15169.62|15089.62|15170.38|15090.38|15170.38|15090.38|15168.91|15088.91|9
1723604560000|2024-08-14 03:02:40|15168.78|15088.78|15165.7|15085.7|15168.78|15088.78|15165.68|15085.68|9
1723604570000|2024-08-14 03:02:50|15165.59|15085.59|15164.92|15084.92|15165.59|15085.59|15164.76|15084.76|9
1723604580000|2024-08-14 03:03:00|15164.99|15084.99|15165.1|15085.1|15165.14|15085.14|15164.96|15084.96|6
1723604590000|2024-08-14 03:03:10|15164.85|15084.85|15161.82|15081.82|15164.85|15084.85|15161.82|15081.82|8
1723604600000|2024-08-14 03:03:20|15161.81|15081.81|15161.87|15081.87|15162.12|15082.12|15161.78|15081.78|10
1723604610000|2024-08-14 03:03:30|15162.32|15082.32|15159.97|15079.97|15162.32|15082.32|15159.97|15079.97|8
1723604620000|2024-08-14 03:03:40|15159.92|15079.92|15159.54|15079.54|15159.92|15079.92|15159.53|15079.53|7
1723604630000|2024-08-14 03:03:50|15159.52|15079.52|15157.14|15077.14|15159.52|15079.52|15157.14|15077.14|8
1723604640000|2024-08-14 03:04:00|15157.13|15077.13|15159.62|15079.62|15159.62|15079.62|15157.13|15077.13|10
1723604650000|2024-08-14 03:04:10|15159.98|15079.98|15159.67|15079.67|15160.21|15080.21|15159.66|15079.66|9
1723604660000|2024-08-14 03:04:20|15159.28|15079.28|15157.49|15077.49|15159.28|15079.28|15157.49|15077.49|9
1723604670000|2024-08-14 03:04:30|15157.12|15077.12|15156.89|15076.89|15157.12|15077.12|15156.53|15076.53|10
1723604680000|2024-08-14 03:04:40|15156.9|15076.9|15157.56|15077.56|15157.56|15077.56|15156.9|15076.9|9
1723604690000|2024-08-14 03:04:50|15157.36|15077.36|15157.17|15077.17|15157.39|15077.39|15157.05|15077.05|10
1723604700000|2024-08-14 03:05:00|15157.55|15077.55|15158.29|15078.29|15158.29|15078.29|15157.55|15077.55|10
1723604710000|2024-08-14 03:05:10|15158.33|15078.33|15157.64|15077.64|15158.33|15078.33|15157.64|15077.64|9
1723604720000|2024-08-14 03:05:20|15157.66|15077.66|15157.82|15077.82|15157.98|15077.98|15157.66|15077.66|5
1723604730000|2024-08-14 03:05:30|15157.37|15077.37|15158.36|15078.36|15158.38|15078.38|15157.18|15077.18|9
1723604740000|2024-08-14 03:05:40|15158.38|15078.38|15160.09|15080.09|15160.09|15080.09|15158.38|15078.38|9
1723604750000|2024-08-14 03:05:50|15160.08|15080.08|15160.36|15080.36|15160.36|15080.36|15159.99|15079.99|8
1723604760000|2024-08-14 03:06:00|15160.11|15080.11|15159.44|15079.44|15161.22|15081.22|15159.17|15079.17|10
1723604770000|2024-08-14 03:06:10|15159.59|15079.59|15159.51|15079.51|15159.59|15079.59|15159.4|15079.4|8
1723604780000|2024-08-14 03:06:20|15159.52|15079.52|15158.52|15078.52|15159.56|15079.56|15158.52|15078.52|10
1723604790000|2024-08-14 03:06:30|15158.47|15078.47|15157.37|15077.37|15158.47|15078.47|15157.37|15077.37|8
1723604800000|2024-08-14 03:06:40|15156.72|15076.72|15156.9|15076.9|15157.1|15077.1|15156.72|15076.72|9
1723604810000|2024-08-14 03:06:50|15156.89|15076.89|15156.97|15076.97|15156.97|15076.97|15156.8|15076.8|8
1723604820000|2024-08-14 03:07:00|15156.52|15076.52|15155.43|15075.43|15156.69|15076.69|15155.4|15075.4|9
1723604830000|2024-08-14 03:07:10|15155.46|15075.46|15154.13|15074.13|15155.46|15075.46|15153.96|15073.96|8
1723604840000|2024-08-14 03:07:20|15154.1|15074.1|15151.99|15071.99|15154.27|15074.27|15151.78|15071.78|9
1723604850000|2024-08-14 03:07:30|15151.98|15071.98|15150.74|15070.74|15151.98|15071.98|15150.69|15070.69|10
1723604860000|2024-08-14 03:07:40|15150.75|15070.75|15151.2|15071.2|15151.66|15071.66|15150.74|15070.74|10
1723604870000|2024-08-14 03:07:50|15151.21|15071.21|15151.69|15071.69|15151.7|15071.7|15151.21|15071.21|10
1723604880000|2024-08-14 03:08:00|15151.73|15071.73|15151.77|15071.77|15151.9|15071.9|15151.73|15071.73|8
1723604890000|2024-08-14 03:08:10|15151.8|15071.8|15150.28|15070.28|15151.8|15071.8|15150.28|15070.28|10
1723604900000|2024-08-14 03:08:20|15149.96|15069.96|15149.85|15069.85|15150.06|15070.06|15149.71|15069.71|8
1723604910000|2024-08-14 03:08:30|15149.51|15069.51|15149.83|15069.83|15149.83|15069.83|15149.38|15069.38|8
1723604920000|2024-08-14 03:08:40|15149.93|15069.93|15150.05|15070.05|15150.05|15070.05|15149.93|15069.93|8
1723604930000|2024-08-14 03:08:50|15150.28|15070.28|15151.06|15071.06|15151.12|15071.12|15150.28|15070.28|9
1723604940000|2024-08-14 03:09:00|15151.25|15071.25|15152.29|15072.29|15152.29|15072.29|15151.25|15071.25|10
1723604950000|2024-08-14 03:09:10|15152.27|15072.27|15152.57|15072.57|15152.57|15072.57|15152.27|15072.27|7
1723604960000|2024-08-14 03:09:20|15152.7|15072.7|15152.92|15072.92|15152.92|15072.92|15152.7|15072.7|7
1723604970000|2024-08-14 03:09:30|15152.93|15072.93|15153.38|15073.38|15153.73|15073.73|15152.81|15072.81|7
1723604980000|2024-08-14 03:09:40|15153.17|15073.17|15153.26|15073.26|15153.26|15073.26|15153.04|15073.04|9
1723604990000|2024-08-14 03:09:50|15153.3|15073.3|15153.47|15073.47|15153.52|15073.52|15153.23|15073.23|8
1723605000000|2024-08-14 03:10:00|15152.67|15072.67|15151.51|15071.51|15152.67|15072.67|15151.36|15071.36|10
1723605010000|2024-08-14 03:10:10|15151.2|15071.2|15152.31|15072.31|15152.31|15072.31|15149.75|15069.75|10
1723605020000|2024-08-14 03:10:20|15152.4|15072.4|15153.03|15073.03|15154.54|15074.54|15152.07|15072.07|9
1723605030000|2024-08-14 03:10:30|15153.04|15073.04|15152.42|15072.42|15153.04|15073.04|15152.41|15072.41|9
1723605040000|2024-08-14 03:10:40|15152.43|15072.43|15153.19|15073.19|15153.21|15073.21|15152.4|15072.4|10
1723605050000|2024-08-14 03:10:50|15153.18|15073.18|15153.92|15073.92|15153.92|15073.92|15153.05|15073.05|7
1723605060000|2024-08-14 03:11:00|15154.12|15074.12|15154.86|15074.86|15154.93|15074.93|15154.12|15074.12|8
1723605070000|2024-08-14 03:11:10|15154.9|15074.9|15155.31|15075.31|15155.4|15075.4|15154.6|15074.6|9
1723605080000|2024-08-14 03:11:20|15156.65|15076.65|15156.9|15076.9|15157.06|15077.06|15156.65|15076.65|10
1723605090000|2024-08-14 03:11:30|15156.89|15076.89|15158.43|15078.43|15158.52|15078.52|15156.89|15076.89|9
1723605100000|2024-08-14 03:11:40|15158.39|15078.39|15158.84|15078.84|15158.89|15078.89|15158.39|15078.39|7
1723605110000|2024-08-14 03:11:50|15158.88|15078.88|15159.39|15079.39|15159.39|15079.39|15158.84|15078.84|10
1723605120000|2024-08-14 03:12:00|15159.66|15079.66|15159.74|15079.74|15159.74|15079.74|15159.43|15079.43|9
1723605130000|2024-08-14 03:12:10|15159.81|15079.81|15160.18|15080.18|15160.19|15080.19|15159.81|15079.81|9
1723605140000|2024-08-14 03:12:20|15160.08|15080.08|15159.36|15079.36|15160.34|15080.34|15158.83|15078.83|9
1723605150000|2024-08-14 03:12:30|15159.44|15079.44|15161.11|15081.11|15161.11|15081.11|15159.39|15079.39|10
1723605160000|2024-08-14 03:12:40|15161.1|15081.1|15160.76|15080.76|15161.1|15081.1|15160.13|15080.13|10
1723605170000|2024-08-14 03:12:50|15160.79|15080.79|15160.42|15080.42|15160.79|15080.79|15160.39|15080.39|10
1723605180000|2024-08-14 03:13:00|15160.91|15080.91|15161.67|15081.67|15161.69|15081.69|15159.61|15079.61|10
1723605190000|2024-08-14 03:13:10|15161.73|15081.73|15164.42|15084.42|15164.42|15084.42|15161.73|15081.73|10
1723605200000|2024-08-14 03:13:20|15164.44|15084.44|15165.1|15085.1|15165.16|15085.16|15163.98|15083.98|10
1723605210000|2024-08-14 03:13:30|15164.83|15084.83|15167.06|15087.06|15167.06|15087.06|15164.62|15084.62|9
1723605220000|2024-08-14 03:13:40|15167.05|15087.05|15167.14|15087.14|15167.14|15087.14|15166.95|15086.95|10
1723605230000|2024-08-14 03:13:50|15167.15|15087.15|15166.11|15086.11|15167.15|15087.15|15166.1|15086.1|10
1723605240000|2024-08-14 03:14:00|15165.23|15085.23|15165.96|15085.96|15165.96|15085.96|15164.38|15084.38|9
1723605250000|2024-08-14 03:14:10|15165.79|15085.79|15164.12|15084.12|15166.27|15086.27|15164.12|15084.12|9
1723605260000|2024-08-14 03:14:20|15164.18|15084.18|15163.84|15083.84|15164.18|15084.18|15163.84|15083.84|10
1723605270000|2024-08-14 03:14:30|15163.82|15083.82|15163.8|15083.8|15163.83|15083.83|15163.76|15083.76|6
1723605280000|2024-08-14 03:14:40|15163.77|15083.77|15164.98|15084.98|15164.98|15084.98|15163.74|15083.74|9
1723605290000|2024-08-14 03:14:50|15165.31|15085.31|15166.12|15086.12|15166.12|15086.12|15165.31|15085.31|10
1723605300000|2024-08-14 03:15:00|15166.17|15086.17|15167.2|15087.2|15167.2|15087.2|15166.06|15086.06|10
1723605310000|2024-08-14 03:15:10|15167.48|15087.48|15169.36|15089.36|15169.36|15089.36|15167.48|15087.48|10
1723605320000|2024-08-14 03:15:20|15169.62|15089.62|15175.17|15095.17|15175.35|15095.35|15169.62|15089.62|10
1723605330000|2024-08-14 03:15:30|15175.16|15095.16|15175.22|15095.22|15175.98|15095.98|15175.1|15095.1|9
1723605340000|2024-08-14 03:15:40|15175.15|15095.15|15172.68|15092.68|15175.15|15095.15|15172.68|15092.68|10
1723605350000|2024-08-14 03:15:50|15172.56|15092.56|15170.22|15090.22|15172.56|15092.56|15170.22|15090.22|9
1723605360000|2024-08-14 03:16:00|15170.16|15090.16|15169.22|15089.22|15170.16|15090.16|15168.6|15088.6|10
1723605370000|2024-08-14 03:16:10|15169.59|15089.59|15169.7|15089.7|15170.22|15090.22|15169.59|15089.59|10
1723605380000|2024-08-14 03:16:20|15169.67|15089.67|15168.74|15088.74|15169.67|15089.67|15168.74|15088.74|8
1723605390000|2024-08-14 03:16:30|15168.76|15088.76|15171.57|15091.57|15171.61|15091.61|15168.25|15088.25|10
1723605400000|2024-08-14 03:16:40|15171.65|15091.65|15170.45|15090.45|15171.82|15091.82|15170.45|15090.45|10
1723605410000|2024-08-14 03:16:50|15170.29|15090.29|15170.46|15090.46|15170.47|15090.47|15170.29|15090.29|10
1723605420000|2024-08-14 03:17:00|15170.5|15090.5|15169.44|15089.44|15170.5|15090.5|15169.44|15089.44|9
1723605430000|2024-08-14 03:17:10|15169.41|15089.41|15169.67|15089.67|15169.67|15089.67|15169.38|15089.38|9
1723605440000|2024-08-14 03:17:20|15169.95|15089.95|15170.48|15090.48|15170.48|15090.48|15169.6|15089.6|10
1723605450000|2024-08-14 03:17:30|15170.83|15090.83|15171.13|15091.13|15171.13|15091.13|15170.71|15090.71|10
1723605460000|2024-08-14 03:17:40|15171.12|15091.12|15171.35|15091.35|15171.35|15091.35|15171.11|15091.11|8
1723605470000|2024-08-14 03:17:50|15171.56|15091.56|15172.91|15092.91|15172.91|15092.91|15171.21|15091.21|10
1723605480000|2024-08-14 03:18:00|15174.26|15094.26|15175.84|15095.84|15175.92|15095.92|15174.26|15094.26|10
1723605490000|2024-08-14 03:18:10|15175.81|15095.81|15176.94|15096.94|15178.55|15098.55|15175.36|15095.36|10
1723605500000|2024-08-14 03:18:20|15176.27|15096.27|15175.12|15095.12|15176.27|15096.27|15175.03|15095.03|10
1723605510000|2024-08-14 03:18:30|15175.22|15095.22|15175.9|15095.9|15176|15096|15175.22|15095.22|9
1723605520000|2024-08-14 03:18:40|15175.91|15095.91|15176.73|15096.73|15176.73|15096.73|15175.76|15095.76|6
1723605530000|2024-08-14 03:18:50|15176.92|15096.92|15176.42|15096.42|15176.92|15096.92|15176.26|15096.26|9
1723605540000|2024-08-14 03:19:00|15176.53|15096.53|15176.78|15096.78|15176.89|15096.89|15176.53|15096.53|9
1723605550000|2024-08-14 03:19:10|15176.77|15096.77|15178.41|15098.41|15178.41|15098.41|15176.55|15096.55|9
1723605560000|2024-08-14 03:19:20|15178.15|15098.15|15178.87|15098.87|15178.94|15098.94|15178.15|15098.15|8
1723605570000|2024-08-14 03:19:30|15178.86|15098.86|15178.72|15098.72|15179.48|15099.48|15178.25|15098.25|10
1723605580000|2024-08-14 03:19:40|15178.63|15098.63|15178.4|15098.4|15178.84|15098.84|15178.4|15098.4|9
1723605590000|2024-08-14 03:19:50|15178.28|15098.28|15178.04|15098.04|15178.28|15098.28|15177.99|15097.99|10
1723605600000|2024-08-14 03:20:00|15177.94|15097.94|15176.66|15096.66|15177.94|15097.94|15176.62|15096.62|10
1723605610000|2024-08-14 03:20:10|15176.58|15096.58|15175.62|15095.62|15176.58|15096.58|15175.62|15095.62|9
1723605620000|2024-08-14 03:20:20|15175.6|15095.6|15175.07|15095.07|15175.6|15095.6|15175.07|15095.07|9
1723605630000|2024-08-14 03:20:30|15174.88|15094.88|15174.05|15094.05|15174.88|15094.88|15174.03|15094.03|10
1723605640000|2024-08-14 03:20:40|15173.77|15093.77|15175.15|15095.15|15175.15|15095.15|15173.76|15093.76|9
1723605650000|2024-08-14 03:20:50|15176.24|15096.24|15177.49|15097.49|15177.49|15097.49|15176.13|15096.13|10
1723605660000|2024-08-14 03:21:00|15177.53|15097.53|15177.07|15097.07|15177.53|15097.53|15177.07|15097.07|6
1723605670000|2024-08-14 03:21:10|15177.1|15097.1|15176.66|15096.66|15177.16|15097.16|15176.66|15096.66|9
1723605680000|2024-08-14 03:21:20|15177.17|15097.17|15176.85|15096.85|15177.17|15097.17|15176.59|15096.59|8
1723605690000|2024-08-14 03:21:30|15176.88|15096.88|15175.89|15095.89|15177.15|15097.15|15175.89|15095.89|9
1723605700000|2024-08-14 03:21:40|15175.67|15095.67|15174.18|15094.18|15175.67|15095.67|15174.18|15094.18|9
1723605710000|2024-08-14 03:21:50|15173.85|15093.85|15172.95|15092.95|15173.85|15093.85|15172.95|15092.95|10
1723605720000|2024-08-14 03:22:00|15172.96|15092.96|15172.1|15092.1|15173.03|15093.03|15172.1|15092.1|10
1723605730000|2024-08-14 03:22:10|15172.01|15092.01|15164.97|15084.97|15172.01|15092.01|15164.91|15084.91|10
1723605740000|2024-08-14 03:22:20|15164.75|15084.75|15163.21|15083.21|15165.27|15085.27|15163.1|15083.1|9
1723605750000|2024-08-14 03:22:30|15163.19|15083.19|15163.43|15083.43|15163.43|15083.43|15163.13|15083.13|8
1723605760000|2024-08-14 03:22:40|15163.55|15083.55|15163.61|15083.61|15163.61|15083.61|15163.46|15083.46|10
1723605770000|2024-08-14 03:22:50|15163.38|15083.38|15164.76|15084.76|15164.76|15084.76|15163.36|15083.36|9
1723605780000|2024-08-14 03:23:00|15164.84|15084.84|15165.2|15085.2|15165.2|15085.2|15164.83|15084.83|10
1723605790000|2024-08-14 03:23:10|15165.21|15085.21|15165.11|15085.11|15165.36|15085.36|15165.11|15085.11|10
1723605800000|2024-08-14 03:23:20|15165.1|15085.1|15166.22|15086.22|15166.26|15086.26|15165.1|15085.1|8
1723605810000|2024-08-14 03:23:30|15166.27|15086.27|15168.43|15088.43|15168.43|15088.43|15166.27|15086.27|10
1723605820000|2024-08-14 03:23:40|15168.53|15088.53|15169.59|15089.59|15170.01|15090.01|15168.53|15088.53|10
1723605830000|2024-08-14 03:23:50|15169.56|15089.56|15172.55|15092.55|15172.55|15092.55|15169.56|15089.56|10
1723605840000|2024-08-14 03:24:00|15173.15|15093.15|15175.61|15095.61|15175.61|15095.61|15173.07|15093.07|9
1723605850000|2024-08-14 03:24:10|15176.39|15096.39|15177.99|15097.99|15177.99|15097.99|15176.16|15096.16|10
1723605860000|2024-08-14 03:24:20|15178|15098|15180.2|15100.2|15180.2|15100.2|15178|15098|9
1723605870000|2024-08-14 03:24:30|15180.21|15100.21|15181.8|15101.8|15181.8|15101.8|15180.19|15100.19|8
1723605880000|2024-08-14 03:24:40|15181.21|15101.21|15182.39|15102.39|15182.56|15102.56|15181.21|15101.21|10
1723605890000|2024-08-14 03:24:50|15182.41|15102.41|15180.52|15100.52|15182.41|15102.41|15179.79|15099.79|8
1723605900000|2024-08-14 03:25:00|15180.48|15100.48|15179.44|15099.44|15180.58|15100.58|15179.44|15099.44|9
1723605910000|2024-08-14 03:25:10|15179.6|15099.6|15180.46|15100.46|15180.46|15100.46|15179.6|15099.6|10
1723605920000|2024-08-14 03:25:20|15180.5|15100.5|15184.88|15104.88|15184.88|15104.88|15180.5|15100.5|8
1723605930000|2024-08-14 03:25:30|15184.9|15104.9|15184.07|15104.07|15184.9|15104.9|15183.65|15103.65|10
1723605940000|2024-08-14 03:25:40|15184.29|15104.29|15184.67|15104.67|15184.67|15104.67|15184.29|15104.29|9
1723605950000|2024-08-14 03:25:50|15184.73|15104.73|15184.96|15104.96|15185.1|15105.1|15184.71|15104.71|9
1723605960000|2024-08-14 03:26:00|15185.15|15105.15|15185.79|15105.79|15185.82|15105.82|15185.15|15105.15|10
1723605970000|2024-08-14 03:26:10|15185.77|15105.77|15186.82|15106.82|15186.83|15106.83|15185.77|15105.77|9
1723605980000|2024-08-14 03:26:20|15187.03|15107.03|15188.5|15108.5|15188.5|15108.5|15187.03|15107.03|7
1723605990000|2024-08-14 03:26:30|15188.52|15108.52|15189.93|15109.93|15190.19|15110.19|15188.52|15108.52|10
1723606000000|2024-08-14 03:26:40|15189.91|15109.91|15190.09|15110.09|15190.09|15110.09|15189.84|15109.84|8
1723606010000|2024-08-14 03:26:50|15190.07|15110.07|15189.08|15109.08|15190.07|15110.07|15189.06|15109.06|10
1723606020000|2024-08-14 03:27:00|15188.48|15108.48|15189.2|15109.2|15189.2|15109.2|15188.48|15108.48|6
1723606030000|2024-08-14 03:27:10|15189.17|15109.17|15189.99|15109.99|15190.01|15110.01|15189.17|15109.17|9
1723606040000|2024-08-14 03:27:20|15190|15110|15190.4|15110.4|15190.48|15110.48|15189.69|15109.69|8
1723606050000|2024-08-14 03:27:30|15190.41|15110.41|15190.96|15110.96|15191.1|15111.1|15190.41|15110.41|9
1723606060000|2024-08-14 03:27:40|15190.94|15110.94|15191.37|15111.37|15191.79|15111.79|15190.94|15110.94|8
1723606070000|2024-08-14 03:27:50|15191.38|15111.38|15193.27|15113.27|15193.27|15113.27|15191.38|15111.38|7
1723606080000|2024-08-14 03:28:00|15193.66|15113.66|15194.72|15114.72|15194.82|15114.82|15193.66|15113.66|10
1723606090000|2024-08-14 03:28:10|15194.67|15114.67|15194.44|15114.44|15194.84|15114.84|15194.44|15114.44|10
1723606100000|2024-08-14 03:28:20|15194.82|15114.82|15196.04|15116.04|15196.04|15116.04|15194.82|15114.82|10
1723606110000|2024-08-14 03:28:30|15196.1|15116.1|15197.2|15117.2|15197.2|15117.2|15196.1|15116.1|10
1723606120000|2024-08-14 03:28:40|15196.93|15116.93|15198.69|15118.69|15198.69|15118.69|15196.93|15116.93|9
1723606130000|2024-08-14 03:28:50|15198.6|15118.6|15199.82|15119.82|15199.86|15119.86|15198.6|15118.6|10
1723606140000|2024-08-14 03:29:00|15199.86|15119.86|15199.67|15119.67|15200.02|15120.02|15199.66|15119.66|9
1723606150000|2024-08-14 03:29:10|15199.65|15119.65|15198.88|15118.88|15199.68|15119.68|15198.88|15118.88|8
1723606160000|2024-08-14 03:29:20|15199.12|15119.12|15200.43|15120.43|15200.6|15120.6|15199.12|15119.12|10
1723606170000|2024-08-14 03:29:30|15200.46|15120.46|15203.36|15123.36|15203.82|15123.82|15200.46|15120.46|9
1723606180000|2024-08-14 03:29:40|15202.62|15122.62|15202.5|15122.5|15202.74|15122.74|15202.08|15122.08|10
1723606190000|2024-08-14 03:29:50|15202.45|15122.45|15207.74|15127.74|15207.74|15127.74|15202.28|15122.28|10
1723606200000|2024-08-14 03:30:00|15207.93|15127.93|15208.88|15128.88|15208.88|15128.88|15207.93|15127.93|7
1723606210000|2024-08-14 03:30:10|15209.99|15129.99|15209.27|15129.27|15210.02|15130.02|15209.27|15129.27|10
1723606220000|2024-08-14 03:30:20|15209.51|15129.51|15209.17|15129.17|15209.8|15129.8|15208.73|15128.73|10
1723606230000|2024-08-14 03:30:30|15209.25|15129.25|15208.94|15128.94|15209.6|15129.6|15208.94|15128.94|10
1723606240000|2024-08-14 03:30:40|15208.57|15128.57|15208.86|15128.86|15209.96|15129.96|15208.29|15128.29|10
1723606250000|2024-08-14 03:30:50|15208.58|15128.58|15208.36|15128.36|15208.58|15128.58|15208.23|15128.23|10
1723606260000|2024-08-14 03:31:00|15208.37|15128.37|15210.72|15130.72|15210.72|15130.72|15208.37|15128.37|10
1723606270000|2024-08-14 03:31:10|15210.73|15130.73|15217.96|15137.96|15217.99|15137.99|15210.73|15130.73|10
1723606280000|2024-08-14 03:31:20|15217.21|15137.21|15218.39|15138.39|15218.57|15138.57|15216.44|15136.44|10
1723606290000|2024-08-14 03:31:30|15218.59|15138.59|15221.2|15141.2|15221.32|15141.32|15218.31|15138.31|10
1723606300000|2024-08-14 03:31:40|15221.26|15141.26|15221.52|15141.52|15221.57|15141.57|15220.88|15140.88|10
1723606310000|2024-08-14 03:31:50|15221.5|15141.5|15221.65|15141.65|15222.7|15142.7|15221.5|15141.5|9
1723606320000|2024-08-14 03:32:00|15221.77|15141.77|15217.51|15137.51|15221.77|15141.77|15217.51|15137.51|9
1723606330000|2024-08-14 03:32:10|15216.87|15136.87|15216.76|15136.76|15216.87|15136.87|15216.15|15136.15|7
1723606340000|2024-08-14 03:32:20|15216.57|15136.57|15215.49|15135.49|15216.77|15136.77|15215.01|15135.01|10
1723606350000|2024-08-14 03:32:30|15215.54|15135.54|15214.95|15134.95|15216.41|15136.41|15214.01|15134.01|10
1723606360000|2024-08-14 03:32:40|15214.85|15134.85|15214.12|15134.12|15215.52|15135.52|15214.12|15134.12|10
1723606370000|2024-08-14 03:32:50|15214.13|15134.13|15215.4|15135.4|15215.7|15135.7|15214.13|15134.13|9
1723606380000|2024-08-14 03:33:00|15215.39|15135.39|15214.53|15134.53|15216.1|15136.1|15214.53|15134.53|10
1723606390000|2024-08-14 03:33:10|15214.55|15134.55|15214.63|15134.63|15214.63|15134.63|15214.21|15134.21|10
1723606400000|2024-08-14 03:33:20|15214.71|15134.71|15214.26|15134.26|15214.83|15134.83|15214.18|15134.18|10
1723606410000|2024-08-14 03:33:30|15214.21|15134.21|15214.39|15134.39|15214.4|15134.4|15214.1|15134.1|9
1723606420000|2024-08-14 03:33:40|15214.36|15134.36|15213.93|15133.93|15214.5|15134.5|15213.93|15133.93|8
1723606430000|2024-08-14 03:33:50|15213.91|15133.91|15211.87|15131.87|15213.91|15133.91|15211.87|15131.87|9
1723606440000|2024-08-14 03:34:00|15210.85|15130.85|15210.41|15130.41|15210.85|15130.85|15209.85|15129.85|10
1723606450000|2024-08-14 03:34:10|15210.56|15130.56|15212.71|15132.71|15212.82|15132.82|15210.56|15130.56|9
1723606460000|2024-08-14 03:34:20|15212.8|15132.8|15215.59|15135.59|15215.59|15135.59|15212.65|15132.65|10
1723606470000|2024-08-14 03:34:30|15215.84|15135.84|15215.97|15135.97|15216.18|15136.18|15215.25|15135.25|10
1723606480000|2024-08-14 03:34:40|15216.43|15136.43|15216.27|15136.27|15216.59|15136.59|15216.1|15136.1|10
1723606490000|2024-08-14 03:34:50|15216.26|15136.26|15217.32|15137.32|15217.45|15137.45|15216.26|15136.26|10
1723606500000|2024-08-14 03:35:00|15217.28|15137.28|15217.06|15137.06|15217.28|15137.28|15216.96|15136.96|10
1723606510000|2024-08-14 03:35:10|15215.87|15135.87|15215.52|15135.52|15215.87|15135.87|15215.12|15135.12|10
1723606520000|2024-08-14 03:35:20|15214.97|15134.97|15211.05|15131.05|15214.97|15134.97|15211.05|15131.05|10
1723606530000|2024-08-14 03:35:30|15211.32|15131.32|15210.77|15130.77|15211.55|15131.55|15210.44|15130.44|10
1723606540000|2024-08-14 03:35:40|15210.57|15130.57|15209.9|15129.9|15210.94|15130.94|15209.85|15129.85|10
1723606550000|2024-08-14 03:35:50|15209.81|15129.81|15208.53|15128.53|15209.81|15129.81|15208.53|15128.53|10
1723606560000|2024-08-14 03:36:00|15208.71|15128.71|15209.38|15129.38|15209.7|15129.7|15208.45|15128.45|10
1723606570000|2024-08-14 03:36:10|15209.48|15129.48|15208.92|15128.92|15209.48|15129.48|15208.58|15128.58|10
1723606580000|2024-08-14 03:36:20|15209.05|15129.05|15209.06|15129.06|15209.08|15129.08|15208.71|15128.71|10
1723606590000|2024-08-14 03:36:30|15209.02|15129.02|15208.28|15128.28|15209.02|15129.02|15208.26|15128.26|9
1723606600000|2024-08-14 03:36:40|15207.76|15127.76|15208.01|15128.01|15208.25|15128.25|15207.76|15127.76|10
1723606610000|2024-08-14 03:36:50|15207.93|15127.93|15207.64|15127.64|15207.98|15127.98|15207.64|15127.64|10
1723606620000|2024-08-14 03:37:00|15207.83|15127.83|15207.4|15127.4|15207.87|15127.87|15207.05|15127.05|10
1723606630000|2024-08-14 03:37:10|15207.36|15127.36|15206.85|15126.85|15207.85|15127.85|15206.85|15126.85|9
1723606640000|2024-08-14 03:37:20|15206.75|15126.75|15202.39|15122.39|15206.75|15126.75|15202.39|15122.39|10
1723606650000|2024-08-14 03:37:30|15202.8|15122.8|15202.91|15122.91|15202.98|15122.98|15202.8|15122.8|8
1723606660000|2024-08-14 03:37:40|15202.93|15122.93|15203.16|15123.16|15203.16|15123.16|15202.74|15122.74|10
1723606670000|2024-08-14 03:37:50|15203.12|15123.12|15203.21|15123.21|15203.35|15123.35|15203.01|15123.01|9
1723606680000|2024-08-14 03:38:00|15203.23|15123.23|15204.19|15124.19|15204.19|15124.19|15203.04|15123.04|10
1723606690000|2024-08-14 03:38:10|15204.2|15124.2|15204.05|15124.05|15204.2|15124.2|15203.72|15123.72|10
1723606700000|2024-08-14 03:38:20|15204.13|15124.13|15205.71|15125.71|15205.71|15125.71|15204.13|15124.13|10
1723606710000|2024-08-14 03:38:30|15206.15|15126.15|15207.58|15127.58|15207.58|15127.58|15206.15|15126.15|10
1723606720000|2024-08-14 03:38:40|15207.64|15127.64|15208.05|15128.05|15208.18|15128.18|15207.52|15127.52|10
1723606730000|2024-08-14 03:38:50|15208.09|15128.09|15209.24|15129.24|15209.24|15129.24|15208.09|15128.09|9
1723606740000|2024-08-14 03:39:00|15209.33|15129.33|15207.45|15127.45|15209.48|15129.48|15207.45|15127.45|10
1723606750000|2024-08-14 03:39:10|15207.28|15127.28|15207.36|15127.36|15207.69|15127.69|15207.28|15127.28|9
1723606760000|2024-08-14 03:39:20|15207.4|15127.4|15207.82|15127.82|15207.82|15127.82|15207.39|15127.39|10
1723606770000|2024-08-14 03:39:30|15207.83|15127.83|15207.59|15127.59|15208.01|15128.01|15207.5|15127.5|10
1723606780000|2024-08-14 03:39:40|15207.61|15127.61|15207.09|15127.09|15207.62|15127.62|15207.09|15127.09|9
1723606790000|2024-08-14 03:39:50|15206.85|15126.85|15206.18|15126.18|15207.21|15127.21|15206.18|15126.18|10
1723606800000|2024-08-14 03:40:00|15205.82|15125.82|15206.08|15126.08|15206.08|15126.08|15205.31|15125.31|9
1723606810000|2024-08-14 03:40:10|15206.1|15126.1|15204.91|15124.91|15206.1|15126.1|15204.91|15124.91|8
1723606820000|2024-08-14 03:40:20|15204.82|15124.82|15204.22|15124.22|15204.91|15124.91|15203.75|15123.75|10
1723606830000|2024-08-14 03:40:30|15204.21|15124.21|15203.79|15123.79|15204.27|15124.27|15203.49|15123.49|10
1723606840000|2024-08-14 03:40:40|15203.71|15123.71|15204.4|15124.4|15204.4|15124.4|15203.4|15123.4|10
1723606850000|2024-08-14 03:40:50|15204.54|15124.54|15207|15127|15207.39|15127.39|15204.54|15124.54|10
1723606860000|2024-08-14 03:41:00|15207.08|15127.08|15207.04|15127.04|15207.17|15127.17|15206.45|15126.45|9
1723606870000|2024-08-14 03:41:10|15207.08|15127.08|15208|15128|15208|15128|15206.44|15126.44|10
1723606880000|2024-08-14 03:41:20|15208.03|15128.03|15208.13|15128.13|15208.25|15128.25|15207.98|15127.98|10
1723606890000|2024-08-14 03:41:30|15208.11|15128.11|15207.96|15127.96|15208.15|15128.15|15207.96|15127.96|10
1723606900000|2024-08-14 03:41:40|15207.97|15127.97|15207.18|15127.18|15208|15128|15207.18|15127.18|10
1723606910000|2024-08-14 03:41:50|15207.19|15127.19|15204.71|15124.71|15207.19|15127.19|15204.71|15124.71|10
1723606920000|2024-08-14 03:42:00|15204.29|15124.29|15202.92|15122.92|15204.29|15124.29|15202.92|15122.92|9
1723606930000|2024-08-14 03:42:10|15202.96|15122.96|15202.97|15122.97|15203.13|15123.13|15202.85|15122.85|10
1723606940000|2024-08-14 03:42:20|15203.16|15123.16|15204.04|15124.04|15204.05|15124.05|15203.16|15123.16|8
1723606950000|2024-08-14 03:42:30|15204.05|15124.05|15203.42|15123.42|15204.05|15124.05|15203.42|15123.42|9
1723606960000|2024-08-14 03:42:40|15203.41|15123.41|15203.77|15123.77|15203.88|15123.88|15203.41|15123.41|9
1723606970000|2024-08-14 03:42:50|15203.76|15123.76|15203.61|15123.61|15203.76|15123.76|15203.45|15123.45|6
1723606980000|2024-08-14 03:43:00|15203.6|15123.6|15202.88|15122.88|15203.76|15123.76|15202.88|15122.88|9
1723606990000|2024-08-14 03:43:10|15202.86|15122.86|15201.8|15121.8|15203.34|15123.34|15201.41|15121.41|10
1723607000000|2024-08-14 03:43:20|15201.81|15121.81|15201.91|15121.91|15201.91|15121.91|15201.6|15121.6|9
1723607010000|2024-08-14 03:43:30|15202.15|15122.15|15202.91|15122.91|15202.93|15122.93|15202.15|15122.15|6
1723607020000|2024-08-14 03:43:40|15204.23|15124.23|15205.82|15125.82|15205.82|15125.82|15204.23|15124.23|10
1723607030000|2024-08-14 03:43:50|15206.15|15126.15|15207.39|15127.39|15207.39|15127.39|15206.15|15126.15|9
1723607040000|2024-08-14 03:44:00|15207.35|15127.35|15208.83|15128.83|15209.62|15129.62|15207.35|15127.35|9
1723607050000|2024-08-14 03:44:10|15209.03|15129.03|15211.63|15131.63|15211.63|15131.63|15209.03|15129.03|10
1723607060000|2024-08-14 03:44:20|15211.7|15131.7|15211.48|15131.48|15211.7|15131.7|15211.06|15131.06|10
1723607070000|2024-08-14 03:44:30|15211.44|15131.44|15212.99|15132.99|15213.01|15133.01|15211.44|15131.44|10
1723607080000|2024-08-14 03:44:40|15213.16|15133.16|15212.84|15132.84|15213.5|15133.5|15212.84|15132.84|10
1723607090000|2024-08-14 03:44:50|15212.75|15132.75|15213.26|15133.26|15213.37|15133.37|15212.61|15132.61|9
1723607100000|2024-08-14 03:45:00|15213.5|15133.5|15215.73|15135.73|15215.73|15135.73|15213.5|15133.5|7
1723607110000|2024-08-14 03:45:10|15216.46|15136.46|15218.01|15138.01|15218.01|15138.01|15216.46|15136.46|10
1723607120000|2024-08-14 03:45:20|15218.23|15138.23|15219.34|15139.34|15219.34|15139.34|15218.17|15138.17|10
1723607130000|2024-08-14 03:45:30|15219.07|15139.07|15218.47|15138.47|15219.23|15139.23|15218.43|15138.43|10
1723607140000|2024-08-14 03:45:40|15218.48|15138.48|15219.43|15139.43|15219.77|15139.77|15218.48|15138.48|10
1723607150000|2024-08-14 03:45:50|15219.84|15139.84|15222.57|15142.57|15222.57|15142.57|15219.84|15139.84|10
1723607160000|2024-08-14 03:46:00|15222.56|15142.56|15224.13|15144.13|15224.13|15144.13|15222.56|15142.56|10
1723607170000|2024-08-14 03:46:10|15224.1|15144.1|15231.21|15151.21|15231.21|15151.21|15224.08|15144.08|10
1723607180000|2024-08-14 03:46:20|15230.8|15150.8|15232.04|15152.04|15232.44|15152.44|15230.73|15150.73|10
1723607190000|2024-08-14 03:46:30|15231.74|15151.74|15238.02|15158.02|15238.02|15158.02|15231.47|15151.47|10
1723607200000|2024-08-14 03:46:40|15237.8|15157.8|15245.71|15165.71|15246.68|15166.68|15237.8|15157.8|10
1723607210000|2024-08-14 03:46:50|15245.29|15165.29|15249.66|15169.66|15249.66|15169.66|15243.94|15163.94|10
1723607220000|2024-08-14 03:47:00|15250.4|15170.4|15250.62|15170.62|15251.95|15171.95|15250.4|15170.4|10
1723607230000|2024-08-14 03:47:10|15250.09|15170.09|15248.1|15168.1|15250.09|15170.09|15248.1|15168.1|10
1723607240000|2024-08-14 03:47:20|15248.08|15168.08|15247.98|15167.98|15248.22|15168.22|15247.31|15167.31|10
1723607250000|2024-08-14 03:47:30|15248.13|15168.13|15247.34|15167.34|15248.13|15168.13|15246.58|15166.58|9
1723607260000|2024-08-14 03:47:40|15247.43|15167.43|15246.03|15166.03|15247.54|15167.54|15246.03|15166.03|9
1723607270000|2024-08-14 03:47:50|15246|15166|15241.76|15161.76|15246|15166|15241.76|15161.76|10
1723607280000|2024-08-14 03:48:00|15241.08|15161.08|15235.94|15155.94|15241.08|15161.08|15235.94|15155.94|10
1723607290000|2024-08-14 03:48:10|15235.37|15155.37|15231.94|15151.94|15235.37|15155.37|15231.94|15151.94|9
1723607300000|2024-08-14 03:48:20|15232.31|15152.31|15233.39|15153.39|15233.39|15153.39|15232.21|15152.21|10
1723607310000|2024-08-14 03:48:30|15233.86|15153.86|15235.58|15155.58|15235.58|15155.58|15233.61|15153.61|10
1723607320000|2024-08-14 03:48:40|15236.03|15156.03|15236.57|15156.57|15236.65|15156.65|15236.03|15156.03|10
1723607330000|2024-08-14 03:48:50|15236.95|15156.95|15236.53|15156.53|15236.95|15156.95|15236.38|15156.38|10
1723607340000|2024-08-14 03:49:00|15236.7|15156.7|15239.11|15159.11|15239.11|15159.11|15236.7|15156.7|10
1723607350000|2024-08-14 03:49:10|15239.23|15159.23|15239.65|15159.65|15239.7|15159.7|15239.23|15159.23|9
1723607360000|2024-08-14 03:49:20|15239.99|15159.99|15240.23|15160.23|15241.13|15161.13|15239.99|15159.99|9
1723607370000|2024-08-14 03:49:30|15240.2|15160.2|15238.33|15158.33|15240.2|15160.2|15238.33|15158.33|10
1723607380000|2024-08-14 03:49:40|15238.37|15158.37|15238.25|15158.25|15238.37|15158.37|15237.87|15157.87|9
1723607390000|2024-08-14 03:49:50|15238.16|15158.16|15238.03|15158.03|15238.49|15158.49|15237.59|15157.59|10
1723607400000|2024-08-14 03:50:00|15238.16|15158.16|15240.27|15160.27|15240.51|15160.51|15238.16|15158.16|10
1723607410000|2024-08-14 03:50:10|15240.7|15160.7|15242.58|15162.58|15242.66|15162.66|15240.7|15160.7|10
1723607420000|2024-08-14 03:50:20|15242.56|15162.56|15244.19|15164.19|15244.19|15164.19|15242.54|15162.54|9
1723607430000|2024-08-14 03:50:30|15243.88|15163.88|15243.17|15163.17|15243.88|15163.88|15243.14|15163.14|10
1723607440000|2024-08-14 03:50:40|15243.27|15163.27|15240.95|15160.95|15243.32|15163.32|15240.95|15160.95|10
1723607450000|2024-08-14 03:50:50|15240.81|15160.81|15240.6|15160.6|15240.81|15160.81|15240.57|15160.57|10
1723607460000|2024-08-14 03:51:00|15240.44|15160.44|15236.88|15156.88|15240.44|15160.44|15236.88|15156.88|10
1723607470000|2024-08-14 03:51:10|15236.95|15156.95|15236.17|15156.17|15237|15157|15236.17|15156.17|10
1723607480000|2024-08-14 03:51:20|15235.97|15155.97|15235.75|15155.75|15235.97|15155.97|15234.38|15154.38|10
1723607490000|2024-08-14 03:51:30|15235.44|15155.44|15234.73|15154.73|15235.82|15155.82|15234.73|15154.73|10
1723607500000|2024-08-14 03:51:40|15234.63|15154.63|15234.09|15154.09|15235.04|15155.04|15234.09|15154.09|10
1723607510000|2024-08-14 03:51:50|15233.98|15153.98|15233.06|15153.06|15233.98|15153.98|15233.06|15153.06|9
1723607520000|2024-08-14 03:52:00|15232.58|15152.58|15231.16|15151.16|15233.13|15153.13|15228.66|15148.66|10
1723607530000|2024-08-14 03:52:10|15229.94|15149.94|15230.16|15150.16|15230.16|15150.16|15228.48|15148.48|9
1723607540000|2024-08-14 03:52:20|15230.22|15150.22|15231.06|15151.06|15231.35|15151.35|15230.22|15150.22|10
1723607550000|2024-08-14 03:52:30|15231.31|15151.31|15231.32|15151.32|15232.33|15152.33|15231.31|15151.31|10
1723607560000|2024-08-14 03:52:40|15230.92|15150.92|15230.33|15150.33|15230.92|15150.92|15230.33|15150.33|8
1723607570000|2024-08-14 03:52:50|15230.23|15150.23|15229.07|15149.07|15230.27|15150.27|15228.82|15148.82|10
1723607580000|2024-08-14 03:53:00|15228.63|15148.63|15228.26|15148.26|15229.08|15149.08|15227.98|15147.98|10
1723607590000|2024-08-14 03:53:10|15228.31|15148.31|15226.61|15146.61|15228.31|15148.31|15226.6|15146.6|9
1723607600000|2024-08-14 03:53:20|15226.18|15146.18|15224.62|15144.62|15226.18|15146.18|15224.55|15144.55|10
1723607610000|2024-08-14 03:53:30|15224.77|15144.77|15222.53|15142.53|15224.82|15144.82|15222.53|15142.53|10
1723607620000|2024-08-14 03:53:40|15222.5|15142.5|15221.65|15141.65|15222.5|15142.5|15221.65|15141.65|10
1723607630000|2024-08-14 03:53:50|15221.82|15141.82|15219.74|15139.74|15221.82|15141.82|15219.74|15139.74|10
1723607640000|2024-08-14 03:54:00|15218.52|15138.52|15216.95|15136.95|15218.63|15138.63|15216.95|15136.95|10
1723607650000|2024-08-14 03:54:10|15217.07|15137.07|15218.79|15138.79|15218.79|15138.79|15217.07|15137.07|10
1723607660000|2024-08-14 03:54:20|15218.74|15138.74|15216.65|15136.65|15218.74|15138.74|15216.62|15136.62|10
1723607670000|2024-08-14 03:54:30|15216.43|15136.43|15211.61|15131.61|15216.43|15136.43|15211.61|15131.61|10
1723607680000|2024-08-14 03:54:40|15211.34|15131.34|15212.16|15132.16|15212.16|15132.16|15211.34|15131.34|10
1723607690000|2024-08-14 03:54:50|15212.64|15132.64|15213.01|15133.01|15213.01|15133.01|15212.64|15132.64|5
1723607700000|2024-08-14 03:55:00|15213.02|15133.02|15212.74|15132.74|15213.03|15133.03|15212.64|15132.64|8
1723607710000|2024-08-14 03:55:10|15213.55|15133.55|15213.87|15133.87|15214.22|15134.22|15213.55|15133.55|10
1723607720000|2024-08-14 03:55:20|15214.01|15134.01|15214.21|15134.21|15215.34|15135.34|15213.96|15133.96|10
1723607730000|2024-08-14 03:55:30|15214|15134|15214.25|15134.25|15214.61|15134.61|15213.9|15133.9|9
1723607740000|2024-08-14 03:55:40|15214.22|15134.22|15214.46|15134.46|15214.5|15134.5|15214.09|15134.09|10
1723607750000|2024-08-14 03:55:50|15214.17|15134.17|15214.07|15134.07|15214.3|15134.3|15214.05|15134.05|10
1723607760000|2024-08-14 03:56:00|15214.19|15134.19|15213.26|15133.26|15214.43|15134.43|15212.95|15132.95|9
1723607770000|2024-08-14 03:56:10|15213.2|15133.2|15211.15|15131.15|15213.37|15133.37|15211.15|15131.15|10
1723607780000|2024-08-14 03:56:20|15211.1|15131.1|15210.89|15130.89|15211.45|15131.45|15209.5|15129.5|10
1723607790000|2024-08-14 03:56:30|15210.88|15130.88|15210.4|15130.4|15211.07|15131.07|15210.33|15130.33|10
1723607800000|2024-08-14 03:56:40|15210.75|15130.75|15211.45|15131.45|15211.6|15131.6|15210.2|15130.2|10
1723607810000|2024-08-14 03:56:50|15211.47|15131.47|15212.42|15132.42|15212.42|15132.42|15211.39|15131.39|10
1723607820000|2024-08-14 03:57:00|15212.57|15132.57|15206.93|15126.93|15212.73|15132.73|15205.93|15125.93|10
1723607830000|2024-08-14 03:57:10|15207.31|15127.31|15208.43|15128.43|15208.5|15128.5|15207.31|15127.31|10
1723607840000|2024-08-14 03:57:20|15208.33|15128.33|15208.61|15128.61|15208.94|15128.94|15208.24|15128.24|10
1723607850000|2024-08-14 03:57:30|15208.12|15128.12|15208.82|15128.82|15208.82|15128.82|15208.12|15128.12|10
1723607860000|2024-08-14 03:57:40|15208.28|15128.28|15207.83|15127.83|15208.28|15128.28|15206.53|15126.53|10
1723607870000|2024-08-14 03:57:50|15207.96|15127.96|15206.67|15126.67|15207.96|15127.96|15206.54|15126.54|8
1723607880000|2024-08-14 03:58:00|15206.59|15126.59|15206.23|15126.23|15206.59|15126.59|15205.43|15125.43|10
1723607890000|2024-08-14 03:58:10|15206.13|15126.13|15204.71|15124.71|15206.19|15126.19|15204.61|15124.61|10
1723607900000|2024-08-14 03:58:20|15204.87|15124.87|15200.55|15120.55|15205.06|15125.06|15200.55|15120.55|10
1723607910000|2024-08-14 03:58:30|15200.44|15120.44|15200.63|15120.63|15200.63|15120.63|15199.91|15119.91|10
1723607920000|2024-08-14 03:58:40|15200.43|15120.43|15197.63|15117.63|15200.62|15120.62|15197.5|15117.5|9
1723607930000|2024-08-14 03:58:50|15197.23|15117.23|15197.07|15117.07|15197.23|15117.23|15196.62|15116.62|10
1723607940000|2024-08-14 03:59:00|15197.08|15117.08|15197.56|15117.56|15197.56|15117.56|15196.87|15116.87|10
1723607950000|2024-08-14 03:59:10|15197.45|15117.45|15197.32|15117.32|15197.69|15117.69|15197.3|15117.3|10
1723607960000|2024-08-14 03:59:20|15197.13|15117.13|15194.47|15114.47|15197.13|15117.13|15194.39|15114.39|10
1723607970000|2024-08-14 03:59:30|15194.46|15114.46|15191.1|15111.1|15194.46|15114.46|15191.1|15111.1|10
1723607980000|2024-08-14 03:59:40|15190.34|15110.34|15191.47|15111.47|15191.47|15111.47|15190.34|15110.34|9
1723607990000|2024-08-14 03:59:50|15191.62|15111.62|15192.35|15112.35|15192.35|15112.35|15190.18|15110.18|10
1723608000000|2024-08-14 04:00:00|15192.42|15112.42|15189.87|15109.87|15192.58|15112.58|15189.56|15109.56|10
1723608010000|2024-08-14 04:00:10|15190.01|15110.01|15189.46|15109.46|15190.01|15110.01|15188.94|15108.94|9
1723608020000|2024-08-14 04:00:20|15189.05|15109.05|15189.96|15109.96|15190.12|15110.12|15188.98|15108.98|10
1723608030000|2024-08-14 04:00:30|15189.92|15109.92|15190.48|15110.48|15190.48|15110.48|15189.44|15109.44|10
1723608040000|2024-08-14 04:00:40|15190.76|15110.76|15192.18|15112.18|15192.18|15112.18|15190.71|15110.71|10
1723608050000|2024-08-14 04:00:50|15192.24|15112.24|15193.04|15113.04|15193.17|15113.17|15192.24|15112.24|10
1723608060000|2024-08-14 04:01:00|15192.89|15112.89|15194.95|15114.95|15194.95|15114.95|15192.89|15112.89|10
1723608070000|2024-08-14 04:01:10|15194.94|15114.94|15195.98|15115.98|15196.2|15116.2|15194.94|15114.94|10
1723608080000|2024-08-14 04:01:20|15195.92|15115.92|15198.26|15118.26|15198.66|15118.66|15195.92|15115.92|10
1723608090000|2024-08-14 04:01:30|15198.14|15118.14|15196.54|15116.54|15198.14|15118.14|15195.55|15115.55|10
1723608100000|2024-08-14 04:01:40|15196.53|15116.53|15197.25|15117.25|15197.4|15117.4|15196.53|15116.53|10
1723608110000|2024-08-14 04:01:50|15197.06|15117.06|15197.4|15117.4|15197.89|15117.89|15197.06|15117.06|10
1723608120000|2024-08-14 04:02:00|15197.39|15117.39|15196.93|15116.93|15197.79|15117.79|15196.93|15116.93|10
1723608130000|2024-08-14 04:02:10|15196.75|15116.75|15195.52|15115.52|15196.75|15116.75|15195.51|15115.51|9
1723608140000|2024-08-14 04:02:20|15195.53|15115.53|15192.2|15112.2|15195.53|15115.53|15192.2|15112.2|10
1723608150000|2024-08-14 04:02:30|15192.15|15112.15|15191.95|15111.95|15192.62|15112.62|15191.89|15111.89|10
1723608160000|2024-08-14 04:02:40|15191.87|15111.87|15190.32|15110.32|15191.87|15111.87|15190.32|15110.32|9
1723608170000|2024-08-14 04:02:50|15190.3|15110.3|15189.72|15109.72|15190.3|15110.3|15189.72|15109.72|9
1723608180000|2024-08-14 04:03:00|15189.7|15109.7|15190.96|15110.96|15190.96|15110.96|15189.29|15109.29|10
1723608190000|2024-08-14 04:03:10|15191.01|15111.01|15191.05|15111.05|15191.13|15111.13|15189.87|15109.87|10
1723608200000|2024-08-14 04:03:20|15191.75|15111.75|15192.12|15112.12|15192.12|15112.12|15191.53|15111.53|10
1723608210000|2024-08-14 04:03:30|15192.03|15112.03|15192.93|15112.93|15193.21|15113.21|15192.03|15112.03|10
1723608220000|2024-08-14 04:03:40|15192.78|15112.78|15192.97|15112.97|15193.4|15113.4|15192.76|15112.76|10
1723608230000|2024-08-14 04:03:50|15193.14|15113.14|15194.44|15114.44|15194.44|15114.44|15193.11|15113.11|10
1723608240000|2024-08-14 04:04:00|15194.81|15114.81|15194.3|15114.3|15195.45|15115.45|15193.47|15113.47|10
1723608250000|2024-08-14 04:04:10|15194.61|15114.61|15192.26|15112.26|15195.08|15115.08|15192.26|15112.26|10
1723608260000|2024-08-14 04:04:20|15192.18|15112.18|15193.43|15113.43|15193.43|15113.43|15191.92|15111.92|10
1723608270000|2024-08-14 04:04:30|15195.06|15115.06|15196.99|15116.99|15196.99|15116.99|15195.06|15115.06|9
1723608280000|2024-08-14 04:04:40|15197.14|15117.14|15198.36|15118.36|15198.73|15118.73|15197.14|15117.14|10
1723608290000|2024-08-14 04:04:50|15198.44|15118.44|15199.18|15119.18|15199.22|15119.22|15198.3|15118.3|10
1723608300000|2024-08-14 04:05:00|15199.03|15119.03|15197.08|15117.08|15199.03|15119.03|15197.08|15117.08|10
1723608310000|2024-08-14 04:05:10|15196.86|15116.86|15194.3|15114.3|15196.87|15116.87|15194.3|15114.3|10
1723608320000|2024-08-14 04:05:20|15194.59|15114.59|15190.73|15110.73|15194.59|15114.59|15190.73|15110.73|10
1723608330000|2024-08-14 04:05:30|15190.62|15110.62|15191.34|15111.34|15191.34|15111.34|15190.5|15110.5|10
1723608340000|2024-08-14 04:05:40|15192.02|15112.02|15192.4|15112.4|15192.4|15112.4|15192.02|15112.02|9
1723608350000|2024-08-14 04:05:50|15192.53|15112.53|15191.5|15111.5|15192.56|15112.56|15191.5|15111.5|9
1723608360000|2024-08-14 04:06:00|15191.57|15111.57|15186.97|15106.97|15191.57|15111.57|15186.97|15106.97|10
1723608370000|2024-08-14 04:06:10|15186.89|15106.89|15186.44|15106.44|15186.89|15106.89|15185.55|15105.55|9
1723608380000|2024-08-14 04:06:20|15187.42|15107.42|15186.97|15106.97|15187.78|15107.78|15186.9|15106.9|10
1723608390000|2024-08-14 04:06:30|15187.17|15107.17|15186.09|15106.09|15187.17|15107.17|15186.09|15106.09|9
1723608400000|2024-08-14 04:06:40|15185.88|15105.88|15188.11|15108.11|15188.29|15108.29|15185.88|15105.88|10
1723608410000|2024-08-14 04:06:50|15188.17|15108.17|15188.18|15108.18|15188.18|15108.18|15187.68|15107.68|9
1723608420000|2024-08-14 04:07:00|15188.48|15108.48|15188.87|15108.87|15189.27|15109.27|15188.48|15108.48|10
1723608430000|2024-08-14 04:07:10|15188.82|15108.82|15188.78|15108.78|15188.83|15108.83|15188.44|15108.44|9
1723608440000|2024-08-14 04:07:20|15188.75|15108.75|15185.84|15105.84|15188.75|15108.75|15185.45|15105.45|9
1723608450000|2024-08-14 04:07:30|15185.92|15105.92|15185.73|15105.73|15186.1|15106.1|15185.3|15105.3|10
1723608460000|2024-08-14 04:07:40|15185.85|15105.85|15185.72|15105.72|15186.29|15106.29|15185.65|15105.65|10
1723608470000|2024-08-14 04:07:50|15185.66|15105.66|15187.18|15107.18|15187.18|15107.18|15185.61|15105.61|8
1723608480000|2024-08-14 04:08:00|15187.41|15107.41|15187.84|15107.84|15187.84|15107.84|15187.4|15107.4|9
1723608490000|2024-08-14 04:08:10|15187.85|15107.85|15189.77|15109.77|15189.77|15109.77|15187.85|15107.85|9
1723608500000|2024-08-14 04:08:20|15189.72|15109.72|15190.43|15110.43|15191.26|15111.26|15189.72|15109.72|10
1723608510000|2024-08-14 04:08:30|15190.23|15110.23|15189.45|15109.45|15190.23|15110.23|15189.45|15109.45|10
1723608520000|2024-08-14 04:08:40|15189.12|15109.12|15189.22|15109.22|15189.24|15109.24|15188.43|15108.43|10
1723608530000|2024-08-14 04:08:50|15189.21|15109.21|15190.67|15110.67|15190.67|15110.67|15189.21|15109.21|9
1723608540000|2024-08-14 04:09:00|15190.7|15110.7|15191.9|15111.9|15191.9|15111.9|15190.52|15110.52|10
1723608550000|2024-08-14 04:09:10|15191.86|15111.86|15193.21|15113.21|15193.21|15113.21|15191.86|15111.86|9
1723608560000|2024-08-14 04:09:20|15193.51|15113.51|15195.56|15115.56|15195.56|15115.56|15193.51|15113.51|10
1723608570000|2024-08-14 04:09:30|15197.05|15117.05|15199.73|15119.73|15199.82|15119.82|15197.05|15117.05|9
1723608580000|2024-08-14 04:09:40|15200.16|15120.16|15197.96|15117.96|15200.16|15120.16|15197.96|15117.96|9
1723608590000|2024-08-14 04:09:50|15198.59|15118.59|15198.22|15118.22|15198.74|15118.74|15198.18|15118.18|9
1723608600000|2024-08-14 04:10:00|15198.19|15118.19|15198.23|15118.23|15198.28|15118.28|15198.05|15118.05|9
1723608610000|2024-08-14 04:10:10|15198.54|15118.54|15198.88|15118.88|15198.9|15118.9|15198.54|15118.54|8
1723608620000|2024-08-14 04:10:20|15198.98|15118.98|15200.98|15120.98|15200.98|15120.98|15198.83|15118.83|10
1723608630000|2024-08-14 04:10:30|15201.09|15121.09|15203.17|15123.17|15203.17|15123.17|15201.09|15121.09|8
1723608640000|2024-08-14 04:10:40|15203.39|15123.39|15204.73|15124.73|15204.73|15124.73|15203.39|15123.39|10
1723608650000|2024-08-14 04:10:50|15204.93|15124.93|15204.92|15124.92|15205.97|15125.97|15204.92|15124.92|10
1723608660000|2024-08-14 04:11:00|15204.91|15124.91|15201.75|15121.75|15205.37|15125.37|15201.75|15121.75|10
1723608670000|2024-08-14 04:11:10|15201.73|15121.73|15200.51|15120.51|15202.05|15122.05|15200.51|15120.51|8
1723608680000|2024-08-14 04:11:20|15200.5|15120.5|15200.5|15120.5|15200.58|15120.58|15199.98|15119.98|10
1723608690000|2024-08-14 04:11:30|15200.48|15120.48|15200.06|15120.06|15200.68|15120.68|15199.47|15119.47|10
1723608700000|2024-08-14 04:11:40|15199.98|15119.98|15203.08|15123.08|15203.08|15123.08|15199.95|15119.95|9
1723608710000|2024-08-14 04:11:50|15202.35|15122.35|15204.09|15124.09|15204.11|15124.11|15202.3|15122.3|10
1723608720000|2024-08-14 04:12:00|15204.11|15124.11|15204.49|15124.49|15204.49|15124.49|15203.97|15123.97|7
1723608730000|2024-08-14 04:12:10|15204.54|15124.54|15205.24|15125.24|15205.24|15125.24|15204.38|15124.38|9
1723608740000|2024-08-14 04:12:20|15205.29|15125.29|15205.61|15125.61|15205.65|15125.65|15205.29|15125.29|9
1723608750000|2024-08-14 04:12:30|15205.62|15125.62|15205.82|15125.82|15205.82|15125.82|15204.61|15124.61|10
1723608760000|2024-08-14 04:12:40|15206.36|15126.36|15206.28|15126.28|15206.82|15126.82|15206.28|15126.28|9
1723608770000|2024-08-14 04:12:50|15206.36|15126.36|15207.04|15127.04|15207.11|15127.11|15206.36|15126.36|9
1723608780000|2024-08-14 04:13:00|15207.05|15127.05|15209.2|15129.2|15209.2|15129.2|15207.04|15127.04|9
1723608790000|2024-08-14 04:13:10|15209.14|15129.14|15209.12|15129.12|15209.46|15129.46|15209.08|15129.08|8
1723608800000|2024-08-14 04:13:20|15209.38|15129.38|15210.01|15130.01|15210.01|15130.01|15209.38|15129.38|7
1723608810000|2024-08-14 04:13:30|15210|15130|15211.52|15131.52|15211.52|15131.52|15209.92|15129.92|10
1723608820000|2024-08-14 04:13:40|15211.94|15131.94|15212.65|15132.65|15212.65|15132.65|15211.67|15131.67|8
1723608830000|2024-08-14 04:13:50|15212.56|15132.56|15212.36|15132.36|15213.93|15133.93|15212.28|15132.28|10
1723608840000|2024-08-14 04:14:00|15212.19|15132.19|15209.18|15129.18|15212.19|15132.19|15209.18|15129.18|10
1723608850000|2024-08-14 04:14:10|15209.1|15129.1|15208.53|15128.53|15209.1|15129.1|15208.18|15128.18|8
1723608860000|2024-08-14 04:14:20|15208.52|15128.52|15203.63|15123.63|15208.57|15128.57|15203.63|15123.63|10
1723608870000|2024-08-14 04:14:30|15203.45|15123.45|15202.93|15122.93|15203.45|15123.45|15202.77|15122.77|10
1723608880000|2024-08-14 04:14:40|15202.92|15122.92|15204.19|15124.19|15204.21|15124.21|15202.92|15122.92|10
1723608890000|2024-08-14 04:14:50|15204.24|15124.24|15204.56|15124.56|15204.72|15124.72|15204.24|15124.24|10
1723608900000|2024-08-14 04:15:00|15204.64|15124.64|15204.79|15124.79|15205.18|15125.18|15204.64|15124.64|8
1723608910000|2024-08-14 04:15:10|15204.9|15124.9|15206.04|15126.04|15206.1|15126.1|15204.73|15124.73|10
1723608920000|2024-08-14 04:15:20|15206.19|15126.19|15206.99|15126.99|15207.47|15127.47|15206.19|15126.19|10
1723608930000|2024-08-14 04:15:30|15207|15127|15206.93|15126.93|15207.34|15127.34|15206.93|15126.93|10
1723608940000|2024-08-14 04:15:40|15206.32|15126.32|15206.38|15126.38|15206.63|15126.63|15206.05|15126.05|9
1723608950000|2024-08-14 04:15:50|15206.17|15126.17|15205.66|15125.66|15206.27|15126.27|15205.66|15125.66|10
1723608960000|2024-08-14 04:16:00|15205.54|15125.54|15204.19|15124.19|15205.54|15125.54|15204.14|15124.14|10
1723608970000|2024-08-14 04:16:10|15204.25|15124.25|15204.44|15124.44|15204.8|15124.8|15203.97|15123.97|10
1723608980000|2024-08-14 04:16:20|15204.76|15124.76|15203.83|15123.83|15204.82|15124.82|15203.83|15123.83|10
1723608990000|2024-08-14 04:16:30|15203.81|15123.81|15203.64|15123.64|15204.12|15124.12|15203.63|15123.63|9
1723609000000|2024-08-14 04:16:40|15203.71|15123.71|15202.42|15122.42|15203.71|15123.71|15202.42|15122.42|9
1723609010000|2024-08-14 04:16:50|15202.27|15122.27|15203.01|15123.01|15203.5|15123.5|15202.27|15122.27|10
1723609020000|2024-08-14 04:17:00|15203.02|15123.02|15202.33|15122.33|15203.02|15123.02|15202.33|15122.33|7
1723609030000|2024-08-14 04:17:10|15202.32|15122.32|15202.73|15122.73|15202.73|15122.73|15202.32|15122.32|10
1723609040000|2024-08-14 04:17:20|15202.71|15122.71|15201.14|15121.14|15203.01|15123.01|15201.14|15121.14|10
1723609050000|2024-08-14 04:17:30|15201.64|15121.64|15204.33|15124.33|15204.33|15124.33|15201.64|15121.64|10
1723609060000|2024-08-14 04:17:40|15204.46|15124.46|15205.36|15125.36|15205.36|15125.36|15204.46|15124.46|10
1723609070000|2024-08-14 04:17:50|15205.4|15125.4|15208.97|15128.97|15208.97|15128.97|15205.4|15125.4|10
1723609080000|2024-08-14 04:18:00|15209.38|15129.38|15207.36|15127.36|15209.38|15129.38|15207.29|15127.29|9
1723609090000|2024-08-14 04:18:10|15206.98|15126.98|15205.96|15125.96|15207.07|15127.07|15205.96|15125.96|9
1723609100000|2024-08-14 04:18:20|15205.86|15125.86|15204.62|15124.62|15205.88|15125.88|15204.62|15124.62|8
1723609110000|2024-08-14 04:18:30|15204.52|15124.52|15201.94|15121.94|15204.52|15124.52|15201.94|15121.94|10
1723609120000|2024-08-14 04:18:40|15202.08|15122.08|15202.49|15122.49|15202.55|15122.55|15201.91|15121.91|10
1723609130000|2024-08-14 04:18:50|15202.27|15122.27|15203.1|15123.1|15203.43|15123.43|15202.22|15122.22|10
1723609140000|2024-08-14 04:19:00|15203.01|15123.01|15202.5|15122.5|15203.01|15123.01|15202.5|15122.5|10
1723609150000|2024-08-14 04:19:10|15202.71|15122.71|15201.32|15121.32|15202.71|15122.71|15201.32|15121.32|7
1723609160000|2024-08-14 04:19:20|15201.31|15121.31|15202.49|15122.49|15202.49|15122.49|15201.3|15121.3|9
1723609170000|2024-08-14 04:19:30|15202.61|15122.61|15202.61|15122.61|15202.61|15122.61|15202.28|15122.28|9
1723609180000|2024-08-14 04:19:40|15202.51|15122.51|15201.59|15121.59|15202.51|15122.51|15201.59|15121.59|10
1723609190000|2024-08-14 04:19:50|15201.53|15121.53|15196.88|15116.88|15201.53|15121.53|15196.88|15116.88|10
1723609200000|2024-08-14 04:20:00|15195.2|15115.2|15194.01|15114.01|15195.39|15115.39|15194.01|15114.01|10
1723609210000|2024-08-14 04:20:10|15194.17|15114.17|15194.26|15114.26|15195.03|15115.03|15193.94|15113.94|9
1723609220000|2024-08-14 04:20:20|15194.23|15114.23|15194.42|15114.42|15194.42|15114.42|15194.23|15114.23|9
1723609230000|2024-08-14 04:20:30|15193.42|15113.42|15192.79|15112.79|15193.42|15113.42|15192.38|15112.38|10
1723609240000|2024-08-14 04:20:40|15193.63|15113.63|15193.61|15113.61|15194.58|15114.58|15193.61|15113.61|9
1723609250000|2024-08-14 04:20:50|15192.66|15112.66|15191.58|15111.58|15192.66|15112.66|15191.47|15111.47|9
1723609260000|2024-08-14 04:21:00|15191.12|15111.12|15180|15100|15191.12|15111.12|15179.98|15099.98|10
1723609270000|2024-08-14 04:21:10|15179.44|15099.44|15178.31|15098.31|15179.44|15099.44|15178.31|15098.31|9
1723609280000|2024-08-14 04:21:20|15178.46|15098.46|15175.59|15095.59|15178.48|15098.48|15175.59|15095.59|10
1723609290000|2024-08-14 04:21:30|15175.28|15095.28|15174.8|15094.8|15175.29|15095.29|15174.8|15094.8|8
1723609300000|2024-08-14 04:21:40|15174.81|15094.81|15175.64|15095.64|15175.64|15095.64|15173.49|15093.49|10
1723609310000|2024-08-14 04:21:50|15175.88|15095.88|15176.92|15096.92|15177.17|15097.17|15175.88|15095.88|7
1723609320000|2024-08-14 04:22:00|15176.91|15096.91|15177.18|15097.18|15177.44|15097.44|15176.91|15096.91|9
1723609330000|2024-08-14 04:22:10|15177.65|15097.65|15179.52|15099.52|15179.52|15099.52|15177.65|15097.65|10
1723609340000|2024-08-14 04:22:20|15179.69|15099.69|15182.31|15102.31|15182.31|15102.31|15179.69|15099.69|10
1723609350000|2024-08-14 04:22:30|15184.28|15104.28|15187.21|15107.21|15187.21|15107.21|15184.28|15104.28|10
1723609360000|2024-08-14 04:22:40|15188.12|15108.12|15189.14|15109.14|15189.22|15109.22|15187.92|15107.92|10
1723609370000|2024-08-14 04:22:50|15189.35|15109.35|15190.17|15110.17|15190.59|15110.59|15189.35|15109.35|10
1723609380000|2024-08-14 04:23:00|15189.69|15109.69|15190|15110|15190|15110|15189.04|15109.04|10
1723609390000|2024-08-14 04:23:10|15189.92|15109.92|15191.64|15111.64|15191.82|15111.82|15189.92|15109.92|9
1723609400000|2024-08-14 04:23:20|15191.72|15111.72|15193.44|15113.44|15193.44|15113.44|15191.72|15111.72|10
1723609410000|2024-08-14 04:23:30|15193.53|15113.53|15191.16|15111.16|15193.53|15113.53|15191.16|15111.16|10
1723609420000|2024-08-14 04:23:40|15191.15|15111.15|15191.45|15111.45|15191.45|15111.45|15191.08|15111.08|7
1723609430000|2024-08-14 04:23:50|15191.77|15111.77|15191.99|15111.99|15191.99|15111.99|15191.68|15111.68|9
1723609440000|2024-08-14 04:24:00|15192.02|15112.02|15191.66|15111.66|15192.11|15112.11|15191.66|15111.66|9
1723609450000|2024-08-14 04:24:10|15191.7|15111.7|15191.01|15111.01|15191.7|15111.7|15190.58|15110.58|10
1723609460000|2024-08-14 04:24:20|15191.06|15111.06|15192.36|15112.36|15192.36|15112.36|15191.06|15111.06|8
1723609470000|2024-08-14 04:24:30|15192.49|15112.49|15192.45|15112.45|15192.75|15112.75|15192.45|15112.45|10
1723609480000|2024-08-14 04:24:40|15194.06|15114.06|15194.93|15114.93|15194.93|15114.93|15194.06|15114.06|8
1723609490000|2024-08-14 04:24:50|15194.95|15114.95|15196.31|15116.31|15196.6|15116.6|15194.95|15114.95|10
1723609500000|2024-08-14 04:25:00|15196.46|15116.46|15196.58|15116.58|15196.58|15116.58|15196.17|15116.17|7
1723609510000|2024-08-14 04:25:10|15196.66|15116.66|15197.16|15117.16|15197.16|15117.16|15196.56|15116.56|9
1723609520000|2024-08-14 04:25:20|15197.63|15117.63|15198.12|15118.12|15198.12|15118.12|15197.5|15117.5|10
1723609530000|2024-08-14 04:25:30|15198.11|15118.11|15195.68|15115.68|15198.11|15118.11|15195.68|15115.68|10
1723609540000|2024-08-14 04:25:40|15195.49|15115.49|15196.23|15116.23|15196.23|15116.23|15195.29|15115.29|10
1723609550000|2024-08-14 04:25:50|15197.1|15117.1|15197.51|15117.51|15198.3|15118.3|15196.86|15116.86|10
1723609560000|2024-08-14 04:26:00|15197.24|15117.24|15196.28|15116.28|15197.28|15117.28|15196.28|15116.28|10
1723609570000|2024-08-14 04:26:10|15196.66|15116.66|15198.79|15118.79|15198.79|15118.79|15196.66|15116.66|10
1723609580000|2024-08-14 04:26:20|15198.87|15118.87|15200.85|15120.85|15200.85|15120.85|15198.87|15118.87|10
1723609590000|2024-08-14 04:26:30|15201.06|15121.06|15203.02|15123.02|15203.02|15123.02|15201.06|15121.06|10
1723609600000|2024-08-14 04:26:40|15203.18|15123.18|15203.45|15123.45|15204.2|15124.2|15203.18|15123.18|10
1723609610000|2024-08-14 04:26:50|15203.3|15123.3|15203.46|15123.46|15203.61|15123.61|15203.3|15123.3|10
1723609620000|2024-08-14 04:27:00|15203.42|15123.42|15204.63|15124.63|15204.63|15124.63|15203.42|15123.42|10
1723609630000|2024-08-14 04:27:10|15204.6|15124.6|15205.13|15125.13|15205.4|15125.4|15204.6|15124.6|10
1723609640000|2024-08-14 04:27:20|15205.12|15125.12|15205.49|15125.49|15205.49|15125.49|15205.12|15125.12|10
1723609650000|2024-08-14 04:27:30|15205.69|15125.69|15207.07|15127.07|15207.07|15127.07|15205.61|15125.61|10
1723609660000|2024-08-14 04:27:40|15207.24|15127.24|15209.59|15129.59|15209.59|15129.59|15207.24|15127.24|10
1723609670000|2024-08-14 04:27:50|15209.69|15129.69|15208.57|15128.57|15209.83|15129.83|15208.43|15128.43|10
1723609680000|2024-08-14 04:28:00|15208.6|15128.6|15210.78|15130.78|15210.78|15130.78|15208.37|15128.37|10
1723609690000|2024-08-14 04:28:10|15210.94|15130.94|15209.82|15129.82|15210.95|15130.95|15209.82|15129.82|9
1723609700000|2024-08-14 04:28:20|15209.81|15129.81|15208.22|15128.22|15209.81|15129.81|15207.85|15127.85|10
1723609710000|2024-08-14 04:28:30|15208.21|15128.21|15211.89|15131.89|15211.89|15131.89|15208.21|15128.21|10
1723609720000|2024-08-14 04:28:40|15212.51|15132.51|15215.22|15135.22|15215.5|15135.5|15212.51|15132.51|10
1723609730000|2024-08-14 04:28:50|15215|15135|15218.15|15138.15|15218.15|15138.15|15214.94|15134.94|10
1723609740000|2024-08-14 04:29:00|15218.29|15138.29|15218.9|15138.9|15219.11|15139.11|15218.29|15138.29|10
1723609750000|2024-08-14 04:29:10|15219.11|15139.11|15219.1|15139.1|15219.69|15139.69|15218.66|15138.66|10
1723609760000|2024-08-14 04:29:20|15219.12|15139.12|15219.22|15139.22|15219.22|15139.22|15219.03|15139.03|9
1723609770000|2024-08-14 04:29:30|15219.25|15139.25|15218.81|15138.81|15219.25|15139.25|15218.81|15138.81|8
1723609780000|2024-08-14 04:29:40|15218.83|15138.83|15219.89|15139.89|15219.89|15139.89|15218.72|15138.72|10
1723609790000|2024-08-14 04:29:50|15219.93|15139.93|15220.05|15140.05|15220.15|15140.15|15219.93|15139.93|8
1723609800000|2024-08-14 04:30:00|15220.07|15140.07|15219.11|15139.11|15220.33|15140.33|15219.11|15139.11|10
1723609810000|2024-08-14 04:30:10|15220.42|15140.42|15219|15139|15220.55|15140.55|15219|15139|10
1723609820000|2024-08-14 04:30:20|15219.02|15139.02|15218.75|15138.75|15219.25|15139.25|15218.57|15138.57|9
1723609830000|2024-08-14 04:30:30|15218.68|15138.68|15217.78|15137.78|15218.68|15138.68|15217.74|15137.74|10
1723609840000|2024-08-14 04:30:40|15217.66|15137.66|15217.44|15137.44|15217.66|15137.66|15217.17|15137.17|8
1723609850000|2024-08-14 04:30:50|15217.55|15137.55|15218.57|15138.57|15218.57|15138.57|15217.55|15137.55|10
1723609860000|2024-08-14 04:31:00|15218.62|15138.62|15221.37|15141.37|15221.37|15141.37|15218.62|15138.62|10
1723609870000|2024-08-14 04:31:10|15221.42|15141.42|15220.68|15140.68|15221.86|15141.86|15220.59|15140.59|10
1723609880000|2024-08-14 04:31:20|15220.7|15140.7|15218.21|15138.21|15220.7|15140.7|15218.21|15138.21|10
1723609890000|2024-08-14 04:31:30|15218.08|15138.08|15217.76|15137.76|15218.08|15138.08|15217.76|15137.76|10
1723609900000|2024-08-14 04:31:40|15217.72|15137.72|15217.15|15137.15|15217.81|15137.81|15216.72|15136.72|8
1723609910000|2024-08-14 04:31:50|15217.23|15137.23|15217.18|15137.18|15217.51|15137.51|15216.93|15136.93|9
1723609920000|2024-08-14 04:32:00|15217.15|15137.15|15215.89|15135.89|15217.15|15137.15|15215.89|15135.89|10
1723609930000|2024-08-14 04:32:10|15215.94|15135.94|15216.56|15136.56|15216.56|15136.56|15215.9|15135.9|10
1723609940000|2024-08-14 04:32:20|15216.55|15136.55|15215.97|15135.97|15216.81|15136.81|15215.97|15135.97|10
1723609950000|2024-08-14 04:32:30|15215.95|15135.95|15215.03|15135.03|15215.95|15135.95|15215.03|15135.03|9
1723609960000|2024-08-14 04:32:40|15215.21|15135.21|15214.48|15134.48|15215.64|15135.64|15214.48|15134.48|10
1723609970000|2024-08-14 04:32:50|15214.47|15134.47|15214.41|15134.41|15214.51|15134.51|15214.39|15134.39|10
1723609980000|2024-08-14 04:33:00|15214.38|15134.38|15214.1|15134.1|15214.38|15134.38|15213.93|15133.93|10
1723609990000|2024-08-14 04:33:10|15214.13|15134.13|15213.61|15133.61|15214.13|15134.13|15213.36|15133.36|9
1723610000000|2024-08-14 04:33:20|15213.71|15133.71|15215.06|15135.06|15215.06|15135.06|15213.7|15133.7|9
1723610010000|2024-08-14 04:33:30|15215.71|15135.71|15217.12|15137.12|15217.12|15137.12|15215.71|15135.71|9
1723610020000|2024-08-14 04:33:40|15217.99|15137.99|15219.57|15139.57|15219.57|15139.57|15217.99|15137.99|10
1723610030000|2024-08-14 04:33:50|15219.73|15139.73|15219.88|15139.88|15220.52|15140.52|15219.73|15139.73|10
1723610040000|2024-08-14 04:34:00|15219.8|15139.8|15220.19|15140.19|15220.19|15140.19|15219.36|15139.36|9
1723610050000|2024-08-14 04:34:10|15220.2|15140.2|15219.32|15139.32|15220.2|15140.2|15219.32|15139.32|9
1723610060000|2024-08-14 04:34:20|15218.7|15138.7|15216.87|15136.87|15218.7|15138.7|15216.87|15136.87|10
1723610070000|2024-08-14 04:34:30|15216.69|15136.69|15214.99|15134.99|15216.89|15136.89|15214.99|15134.99|10
1723610080000|2024-08-14 04:34:40|15214.68|15134.68|15211.07|15131.07|15214.68|15134.68|15210.12|15130.12|10
1723610090000|2024-08-14 04:34:50|15210.99|15130.99|15207.72|15127.72|15210.99|15130.99|15207.58|15127.58|10
1723610100000|2024-08-14 04:35:00|15207.7|15127.7|15206.62|15126.62|15207.7|15127.7|15205.25|15125.25|10
1723610110000|2024-08-14 04:35:10|15205.49|15125.49|15205.87|15125.87|15206.82|15126.82|15205.49|15125.49|9
1723610120000|2024-08-14 04:35:20|15205.9|15125.9|15203.04|15123.04|15205.9|15125.9|15203.04|15123.04|10
1723610130000|2024-08-14 04:35:30|15203.59|15123.59|15205.27|15125.27|15205.27|15125.27|15203.52|15123.52|10
1723610140000|2024-08-14 04:35:40|15205.58|15125.58|15206.76|15126.76|15206.76|15126.76|15205.58|15125.58|10
1723610150000|2024-08-14 04:35:50|15206.87|15126.87|15208.76|15128.76|15208.76|15128.76|15206.87|15126.87|8
1723610160000|2024-08-14 04:36:00|15208.86|15128.86|15212.29|15132.29|15212.29|15132.29|15208.86|15128.86|10
1723610170000|2024-08-14 04:36:10|15212.55|15132.55|15212.94|15132.94|15213.06|15133.06|15212.55|15132.55|9
1723610180000|2024-08-14 04:36:20|15212.04|15132.04|15210.91|15130.91|15212.55|15132.55|15210.91|15130.91|10
1723610190000|2024-08-14 04:36:30|15210.33|15130.33|15209.24|15129.24|15210.33|15130.33|15209|15129|10
1723610200000|2024-08-14 04:36:40|15208.77|15128.77|15208.67|15128.67|15209.04|15129.04|15207.74|15127.74|10
1723610210000|2024-08-14 04:36:50|15208.76|15128.76|15209.56|15129.56|15209.84|15129.84|15208.76|15128.76|10
1723610220000|2024-08-14 04:37:00|15209.24|15129.24|15209.98|15129.98|15210.33|15130.33|15209.24|15129.24|10
1723610230000|2024-08-14 04:37:10|15209.87|15129.87|15211.33|15131.33|15211.42|15131.42|15209.87|15129.87|10
1723610240000|2024-08-14 04:37:20|15211.34|15131.34|15212.59|15132.59|15212.59|15132.59|15211.16|15131.16|10
1723610250000|2024-08-14 04:37:30|15212.56|15132.56|15213.94|15133.94|15214.26|15134.26|15212.56|15132.56|10
1723610260000|2024-08-14 04:37:40|15214|15134|15215.08|15135.08|15215.11|15135.11|15213.82|15133.82|10
1723610270000|2024-08-14 04:37:50|15214.28|15134.28|15213.71|15133.71|15214.28|15134.28|15213.45|15133.45|10
1723610280000|2024-08-14 04:38:00|15213.83|15133.83|15213.9|15133.9|15213.9|15133.9|15213.41|15133.41|10
1723610290000|2024-08-14 04:38:10|15213.89|15133.89|15213.78|15133.78|15214.47|15134.47|15213.4|15133.4|10
1723610300000|2024-08-14 04:38:20|15213.12|15133.12|15212.89|15132.89|15213.12|15133.12|15212.58|15132.58|10
1723610310000|2024-08-14 04:38:30|15212.33|15132.33|15211|15131|15212.36|15132.36|15210.85|15130.85|9
1723610320000|2024-08-14 04:38:40|15210.97|15130.97|15210.83|15130.83|15210.97|15130.97|15210.69|15130.69|9
1723610330000|2024-08-14 04:38:50|15211.16|15131.16|15210.62|15130.62|15211.33|15131.33|15210.62|15130.62|9
1723610340000|2024-08-14 04:39:00|15210.2|15130.2|15209.17|15129.17|15210.2|15130.2|15209.17|15129.17|10
1723610350000|2024-08-14 04:39:10|15209.15|15129.15|15209.64|15129.64|15210.01|15130.01|15208.94|15128.94|10
1723610360000|2024-08-14 04:39:20|15209.66|15129.66|15208.93|15128.93|15209.66|15129.66|15208.43|15128.43|8
1723610370000|2024-08-14 04:39:30|15208.77|15128.77|15211.93|15131.93|15211.93|15131.93|15208.77|15128.77|10
1723610380000|2024-08-14 04:39:40|15212.1|15132.1|15214|15134|15214|15134|15212.1|15132.1|10
1723610390000|2024-08-14 04:39:50|15213.9|15133.9|15214.46|15134.46|15214.46|15134.46|15213.67|15133.67|10
1723610400000|2024-08-14 04:40:00|15214.52|15134.52|15215.54|15135.54|15215.54|15135.54|15214.52|15134.52|10
1723610410000|2024-08-14 04:40:10|15216.05|15136.05|15217.4|15137.4|15217.86|15137.86|15216.05|15136.05|9
1723610420000|2024-08-14 04:40:20|15217.36|15137.36|15217.19|15137.19|15217.37|15137.37|15217.15|15137.15|8
1723610430000|2024-08-14 04:40:30|15217.35|15137.35|15218.24|15138.24|15218.26|15138.26|15217.35|15137.35|10
1723610440000|2024-08-14 04:40:40|15218.4|15138.4|15216.61|15136.61|15218.48|15138.48|15216.61|15136.61|10
1723610450000|2024-08-14 04:40:50|15216.55|15136.55|15214.74|15134.74|15216.55|15136.55|15214.74|15134.74|9
1723610460000|2024-08-14 04:41:00|15214.48|15134.48|15213.39|15133.39|15214.48|15134.48|15213.39|15133.39|9
1723610470000|2024-08-14 04:41:10|15213.37|15133.37|15213.62|15133.62|15213.66|15133.66|15213.37|15133.37|8
1723610480000|2024-08-14 04:41:20|15214.16|15134.16|15212.35|15132.35|15214.2|15134.2|15212.35|15132.35|9
1723610490000|2024-08-14 04:41:30|15212.3|15132.3|15211.68|15131.68|15212.3|15132.3|15211.63|15131.63|9
1723610500000|2024-08-14 04:41:40|15211.69|15131.69|15212.07|15132.07|15212.82|15132.82|15211.63|15131.63|7
1723610510000|2024-08-14 04:41:50|15211.83|15131.83|15211.41|15131.41|15211.83|15131.83|15210.98|15130.98|10
1723610520000|2024-08-14 04:42:00|15211.36|15131.36|15211.12|15131.12|15211.49|15131.49|15211|15131|8
1723610530000|2024-08-14 04:42:10|15211.11|15131.11|15210.46|15130.46|15211.11|15131.11|15210.43|15130.43|10
1723610540000|2024-08-14 04:42:20|15210.57|15130.57|15210.28|15130.28|15210.57|15130.57|15209.96|15129.96|10
1723610550000|2024-08-14 04:42:30|15210.31|15130.31|15210.26|15130.26|15210.31|15130.31|15209.86|15129.86|9
1723610560000|2024-08-14 04:42:40|15209.63|15129.63|15209.13|15129.13|15209.63|15129.63|15208.89|15128.89|10
1723610570000|2024-08-14 04:42:50|15209.42|15129.42|15209.11|15129.11|15210.69|15130.69|15208.85|15128.85|10
1723610580000|2024-08-14 04:43:00|15208.91|15128.91|15205.85|15125.85|15208.91|15128.91|15205.69|15125.69|10
1723610590000|2024-08-14 04:43:10|15205.86|15125.86|15205.89|15125.89|15205.89|15125.89|15205.4|15125.4|10
1723610600000|2024-08-14 04:43:20|15205.66|15125.66|15207.43|15127.43|15207.43|15127.43|15205.64|15125.64|10
1723610610000|2024-08-14 04:43:30|15207.45|15127.45|15209.87|15129.87|15215.1|15135.1|15207.45|15127.45|10
1723610620000|2024-08-14 04:43:40|15209.95|15129.95|15210.3|15130.3|15210.31|15130.31|15209.95|15129.95|10
1723610630000|2024-08-14 04:43:50|15210.27|15130.27|15212.14|15132.14|15212.14|15132.14|15210.22|15130.22|10
1723610640000|2024-08-14 04:44:00|15212.29|15132.29|15212|15132|15213.07|15133.07|15212|15132|10
1723610650000|2024-08-14 04:44:10|15212.08|15132.08|15213.47|15133.47|15213.47|15133.47|15212.05|15132.05|9
1723610660000|2024-08-14 04:44:20|15215.02|15135.02|15215.56|15135.56|15215.64|15135.64|15215.02|15135.02|7
1723610670000|2024-08-14 04:44:30|15215.83|15135.83|15215.32|15135.32|15215.89|15135.89|15215.12|15135.12|8
1723610680000|2024-08-14 04:44:40|15215.19|15135.19|15214.4|15134.4|15215.19|15135.19|15214.25|15134.25|8
1723610690000|2024-08-14 04:44:50|15214.41|15134.41|15214.86|15134.86|15214.87|15134.87|15214.24|15134.24|9
1723610700000|2024-08-14 04:45:00|15215.13|15135.13|15215.24|15135.24|15215.28|15135.28|15215.03|15135.03|10
1723610710000|2024-08-14 04:45:10|15215.17|15135.17|15215.69|15135.69|15215.69|15135.69|15215|15135|9
1723610720000|2024-08-14 04:45:20|15215.9|15135.9|15219.21|15139.21|15219.38|15139.38|15215.9|15135.9|10
1723610730000|2024-08-14 04:45:30|15219.56|15139.56|15225.34|15145.34|15225.34|15145.34|15219.56|15139.56|10
1723610740000|2024-08-14 04:45:40|15225.27|15145.27|15224.66|15144.66|15225.65|15145.65|15224.66|15144.66|10
1723610750000|2024-08-14 04:45:50|15224.62|15144.62|15225|15145|15225.01|15145.01|15224.61|15144.61|9
1723610760000|2024-08-14 04:46:00|15225.12|15145.12|15224.89|15144.89|15225.29|15145.29|15224.7|15144.7|9
1723610770000|2024-08-14 04:46:10|15224.86|15144.86|15225.04|15145.04|15225.21|15145.21|15224.8|15144.8|8
1723610780000|2024-08-14 04:46:20|15225.1|15145.1|15225.03|15145.03|15225.17|15145.17|15224.18|15144.18|9
1723610790000|2024-08-14 04:46:30|15224.97|15144.97|15224.22|15144.22|15224.97|15144.97|15224.22|15144.22|10
1723610800000|2024-08-14 04:46:40|15224.33|15144.33|15225.49|15145.49|15225.57|15145.57|15224.33|15144.33|9
1723610810000|2024-08-14 04:46:50|15225.56|15145.56|15224.84|15144.84|15225.59|15145.59|15224.84|15144.84|10
1723610820000|2024-08-14 04:47:00|15224.87|15144.87|15223.72|15143.72|15224.87|15144.87|15223.72|15143.72|9
1723610830000|2024-08-14 04:47:10|15222.6|15142.6|15221.43|15141.43|15222.6|15142.6|15221.43|15141.43|10
1723610840000|2024-08-14 04:47:20|15220.81|15140.81|15221.65|15141.65|15221.65|15141.65|15220.77|15140.77|10
1723610850000|2024-08-14 04:47:30|15221.7|15141.7|15221.86|15141.86|15221.92|15141.92|15221.48|15141.48|9
1723610860000|2024-08-14 04:47:40|15221.55|15141.55|15221.74|15141.74|15221.89|15141.89|15221.28|15141.28|9
1723610870000|2024-08-14 04:47:50|15221.8|15141.8|15222.15|15142.15|15222.15|15142.15|15221.8|15141.8|7
1723610880000|2024-08-14 04:48:00|15222.17|15142.17|15221.67|15141.67|15222.18|15142.18|15221.67|15141.67|10
1723610890000|2024-08-14 04:48:10|15221.81|15141.81|15221.89|15141.89|15222.11|15142.11|15221.8|15141.8|9
1723610900000|2024-08-14 04:48:20|15221.82|15141.82|15221.63|15141.63|15222.03|15142.03|15221.63|15141.63|9
1723610910000|2024-08-14 04:48:30|15221.68|15141.68|15223.42|15143.42|15223.42|15143.42|15221.04|15141.04|10
1723610920000|2024-08-14 04:48:40|15223.29|15143.29|15223.22|15143.22|15223.56|15143.56|15222.82|15142.82|10
1723610930000|2024-08-14 04:48:50|15223.01|15143.01|15222.3|15142.3|15223.02|15143.02|15222.3|15142.3|10
1723610940000|2024-08-14 04:49:00|15222.74|15142.74|15225.19|15145.19|15225.19|15145.19|15222.74|15142.74|9
1723610950000|2024-08-14 04:49:10|15225.36|15145.36|15225.64|15145.64|15225.94|15145.94|15225.36|15145.36|9
1723610960000|2024-08-14 04:49:20|15225.61|15145.61|15225.48|15145.48|15225.61|15145.61|15225.11|15145.11|9
1723610970000|2024-08-14 04:49:30|15225.55|15145.55|15225.35|15145.35|15225.85|15145.85|15225.35|15145.35|9
1723610980000|2024-08-14 04:49:40|15224.95|15144.95|15222.52|15142.52|15224.95|15144.95|15222.51|15142.51|10
1723610990000|2024-08-14 04:49:50|15222.49|15142.49|15221.98|15141.98|15222.59|15142.59|15221.98|15141.98|9
1723611000000|2024-08-14 04:50:00|15221.66|15141.66|15221.25|15141.25|15221.84|15141.84|15221.25|15141.25|9
1723611010000|2024-08-14 04:50:10|15221.18|15141.18|15221.2|15141.2|15221.64|15141.64|15219.43|15139.43|9
1723611020000|2024-08-14 04:50:20|15221.18|15141.18|15219.62|15139.62|15221.42|15141.42|15219.62|15139.62|10
1723611030000|2024-08-14 04:50:30|15219.86|15139.86|15216.85|15136.85|15220.32|15140.32|15216.34|15136.34|10
1723611040000|2024-08-14 04:50:40|15216.99|15136.99|15218.44|15138.44|15218.44|15138.44|15216.99|15136.99|10
1723611050000|2024-08-14 04:50:50|15218.54|15138.54|15218.01|15138.01|15218.58|15138.58|15218.01|15138.01|8
1723611060000|2024-08-14 04:51:00|15218.08|15138.08|15217.59|15137.59|15218.08|15138.08|15217.59|15137.59|8
1723611070000|2024-08-14 04:51:10|15217.62|15137.62|15217.23|15137.23|15217.74|15137.74|15217.23|15137.23|10
1723611080000|2024-08-14 04:51:20|15217.29|15137.29|15218.71|15138.71|15218.71|15138.71|15217.29|15137.29|8
1723611090000|2024-08-14 04:51:30|15219.02|15139.02|15220.52|15140.52|15220.52|15140.52|15218.86|15138.86|7
1723611100000|2024-08-14 04:51:40|15220.64|15140.64|15221.52|15141.52|15221.8|15141.8|15220.64|15140.64|8
1723611110000|2024-08-14 04:51:50|15221.53|15141.53|15220.05|15140.05|15221.73|15141.73|15219.95|15139.95|10
1723611120000|2024-08-14 04:52:00|15220.15|15140.15|15219.42|15139.42|15220.15|15140.15|15218.85|15138.85|9
1723611130000|2024-08-14 04:52:10|15219.54|15139.54|15221.92|15141.92|15221.92|15141.92|15219.43|15139.43|10
1723611140000|2024-08-14 04:52:20|15221.39|15141.39|15221.25|15141.25|15221.4|15141.4|15221.07|15141.07|10
1723611150000|2024-08-14 04:52:30|15221.21|15141.21|15222.24|15142.24|15222.34|15142.34|15221.16|15141.16|10
1723611160000|2024-08-14 04:52:40|15222.53|15142.53|15223.8|15143.8|15223.8|15143.8|15222.23|15142.23|9
1723611170000|2024-08-14 04:52:50|15223.68|15143.68|15222.46|15142.46|15223.68|15143.68|15222.46|15142.46|10
1723611180000|2024-08-14 04:53:00|15222.58|15142.58|15223.89|15143.89|15223.91|15143.91|15222.58|15142.58|10
1723611190000|2024-08-14 04:53:10|15224.01|15144.01|15224.06|15144.06|15224.21|15144.21|15223.81|15143.81|10
1723611200000|2024-08-14 04:53:20|15224.41|15144.41|15225.03|15145.03|15225.28|15145.28|15224.41|15144.41|10
1723611210000|2024-08-14 04:53:30|15224.96|15144.96|15224.68|15144.68|15225.02|15145.02|15224.66|15144.66|10
1723611220000|2024-08-14 04:53:40|15226.39|15146.39|15228.1|15148.1|15228.32|15148.32|15226.39|15146.39|10
1723611230000|2024-08-14 04:53:50|15228.13|15148.13|15225.21|15145.21|15228.13|15148.13|15225.21|15145.21|9
1723611240000|2024-08-14 04:54:00|15224.82|15144.82|15226.61|15146.61|15227.02|15147.02|15224.79|15144.79|10
1723611250000|2024-08-14 04:54:10|15226.66|15146.66|15227.23|15147.23|15227.44|15147.44|15226.66|15146.66|10
1723611260000|2024-08-14 04:54:20|15227.26|15147.26|15225.25|15145.25|15227.26|15147.26|15225.25|15145.25|10
1723611270000|2024-08-14 04:54:30|15225.31|15145.31|15225.47|15145.47|15225.47|15145.47|15225.18|15145.18|9
1723611280000|2024-08-14 04:54:40|15225.22|15145.22|15225.68|15145.68|15225.73|15145.73|15225.17|15145.17|9
1723611290000|2024-08-14 04:54:50|15225.6|15145.6|15225.18|15145.18|15225.6|15145.6|15225.07|15145.07|10
1723611300000|2024-08-14 04:55:00|15225.2|15145.2|15224.66|15144.66|15225.24|15145.24|15224.66|15144.66|10
1723611310000|2024-08-14 04:55:10|15224.65|15144.65|15225.09|15145.09|15225.34|15145.34|15224.2|15144.2|9
1723611320000|2024-08-14 04:55:20|15224.38|15144.38|15223.86|15143.86|15224.38|15144.38|15223.57|15143.57|10
1723611330000|2024-08-14 04:55:30|15223.89|15143.89|15224.12|15144.12|15224.18|15144.18|15223.78|15143.78|10
1723611340000|2024-08-14 04:55:40|15224.1|15144.1|15224.27|15144.27|15224.58|15144.58|15224.1|15144.1|10
1723611350000|2024-08-14 04:55:50|15224.2|15144.2|15222.77|15142.77|15224.2|15144.2|15222.77|15142.77|10
1723611360000|2024-08-14 04:56:00|15222.66|15142.66|15221.98|15141.98|15222.66|15142.66|15221.95|15141.95|9
1723611370000|2024-08-14 04:56:10|15221.54|15141.54|15216.7|15136.7|15221.54|15141.54|15216.7|15136.7|10
1723611380000|2024-08-14 04:56:20|15218.92|15138.92|15217.65|15137.65|15218.92|15138.92|15217.65|15137.65|10
1723611390000|2024-08-14 04:56:30|15218.42|15138.42|15219.22|15139.22|15220.2|15140.2|15218.42|15138.42|10
1723611400000|2024-08-14 04:56:40|15219.21|15139.21|15217.83|15137.83|15219.21|15139.21|15217.58|15137.58|10
1723611410000|2024-08-14 04:56:50|15217.96|15137.96|15217.02|15137.02|15218.5|15138.5|15217.02|15137.02|8
1723611420000|2024-08-14 04:57:00|15217.09|15137.09|15217.58|15137.58|15217.58|15137.58|15216.61|15136.61|9
1723611430000|2024-08-14 04:57:10|15217.53|15137.53|15216.76|15136.76|15217.6|15137.6|15216.76|15136.76|9
1723611440000|2024-08-14 04:57:20|15216.97|15136.97|15216.68|15136.68|15217.34|15137.34|15216.32|15136.32|10
1723611450000|2024-08-14 04:57:30|15217.07|15137.07|15216.92|15136.92|15217.09|15137.09|15216.92|15136.92|9
1723611460000|2024-08-14 04:57:40|15216.9|15136.9|15217.18|15137.18|15217.4|15137.4|15216.86|15136.86|10
1723611470000|2024-08-14 04:57:50|15217.24|15137.24|15216.87|15136.87|15217.46|15137.46|15216.87|15136.87|10
1723611480000|2024-08-14 04:58:00|15216.9|15136.9|15216.99|15136.99|15216.99|15136.99|15216.81|15136.81|8
1723611490000|2024-08-14 04:58:10|15217.09|15137.09|15215.03|15135.03|15217.09|15137.09|15215.03|15135.03|10
1723611500000|2024-08-14 04:58:20|15215.09|15135.09|15214.41|15134.41|15215.09|15135.09|15214.41|15134.41|9
1723611510000|2024-08-14 04:58:30|15214.4|15134.4|15214.59|15134.59|15214.59|15134.59|15214.31|15134.31|8
1723611520000|2024-08-14 04:58:40|15214.83|15134.83|15213.78|15133.78|15214.9|15134.9|15213.78|15133.78|10
1723611530000|2024-08-14 04:58:50|15213.49|15133.49|15212.81|15132.81|15213.49|15133.49|15212.73|15132.73|10
1723611540000|2024-08-14 04:59:00|15212.19|15132.19|15212.4|15132.4|15212.64|15132.64|15212.19|15132.19|9
1723611550000|2024-08-14 04:59:10|15212.63|15132.63|15212.63|15132.63|15212.7|15132.7|15212.15|15132.15|9
1723611560000|2024-08-14 04:59:20|15212.64|15132.64|15213.44|15133.44|15213.44|15133.44|15212.64|15132.64|10
1723611570000|2024-08-14 04:59:30|15213.45|15133.45|15206.9|15126.9|15213.71|15133.71|15206.9|15126.9|10
1723611580000|2024-08-14 04:59:40|15206.91|15126.91|15206.94|15126.94|15207.02|15127.02|15206.58|15126.58|10
1723611590000|2024-08-14 04:59:50|15206.78|15126.78|15207.54|15127.54|15207.54|15127.54|15206.74|15126.74|9
1723611600000|2024-08-14 05:00:00|15207.8|15127.8|15206.84|15126.84|15207.8|15127.8|15206.84|15126.84|10
1723611610000|2024-08-14 05:00:10|15207.01|15127.01|15206.59|15126.59|15207.16|15127.16|15206.5|15126.5|9
1723611620000|2024-08-14 05:00:20|15206.32|15126.32|15204.1|15124.1|15206.32|15126.32|15204.1|15124.1|10
1723611630000|2024-08-14 05:00:30|15203.72|15123.72|15201.55|15121.55|15203.72|15123.72|15201.55|15121.55|9
1723611640000|2024-08-14 05:00:40|15201.5|15121.5|15201.43|15121.43|15201.5|15121.5|15200.88|15120.88|9
1723611650000|2024-08-14 05:00:50|15201.37|15121.37|15200.48|15120.48|15201.39|15121.39|15200.48|15120.48|10
1723611660000|2024-08-14 05:01:00|15200.42|15120.42|15200.41|15120.41|15200.68|15120.68|15200.34|15120.34|10
1723611670000|2024-08-14 05:01:10|15200.37|15120.37|15200.06|15120.06|15200.37|15120.37|15199.99|15119.99|9
1723611680000|2024-08-14 05:01:20|15196.3|15116.3|15195.53|15115.53|15196.66|15116.66|15195.53|15115.53|10
1723611690000|2024-08-14 05:01:30|15194.65|15114.65|15193.9|15113.9|15194.65|15114.65|15193.9|15113.9|10
1723611700000|2024-08-14 05:01:40|15193.55|15113.55|15192.79|15112.79|15193.55|15113.55|15192.04|15112.04|10
1723611710000|2024-08-14 05:01:50|15192.73|15112.73|15193.8|15113.8|15193.89|15113.89|15192.73|15112.73|10
1723611720000|2024-08-14 05:02:00|15193.76|15113.76|15193.69|15113.69|15194.47|15114.47|15193.66|15113.66|10
1723611730000|2024-08-14 05:02:10|15192.97|15112.97|15191.7|15111.7|15192.97|15112.97|15191.7|15111.7|10
1723611740000|2024-08-14 05:02:20|15191.72|15111.72|15191.78|15111.78|15192.19|15112.19|15191.72|15111.72|10
1723611750000|2024-08-14 05:02:30|15191.86|15111.86|15192.31|15112.31|15192.54|15112.54|15191.84|15111.84|10
1723611760000|2024-08-14 05:02:40|15192.72|15112.72|15192.49|15112.49|15192.72|15112.72|15192.49|15112.49|10
1723611770000|2024-08-14 05:02:50|15192.5|15112.5|15193.21|15113.21|15193.23|15113.23|15192.45|15112.45|10
1723611780000|2024-08-14 05:03:00|15193.2|15113.2|15193.95|15113.95|15193.98|15113.98|15193.19|15113.19|9
1723611790000|2024-08-14 05:03:10|15193.98|15113.98|15192.36|15112.36|15193.98|15113.98|15191.98|15111.98|10
1723611800000|2024-08-14 05:03:20|15192.45|15112.45|15193.23|15113.23|15193.24|15113.24|15192.45|15112.45|9
1723611810000|2024-08-14 05:03:30|15193.68|15113.68|15194.52|15114.52|15194.54|15114.54|15193.68|15113.68|10
1723611820000|2024-08-14 05:03:40|15194.5|15114.5|15195.03|15115.03|15195.03|15115.03|15194.5|15114.5|9
1723611830000|2024-08-14 05:03:50|15195.17|15115.17|15197.59|15117.59|15197.59|15117.59|15195|15115|9
1723611840000|2024-08-14 05:04:00|15197.46|15117.46|15196.43|15116.43|15197.46|15117.46|15196.43|15116.43|10
1723611850000|2024-08-14 05:04:10|15196.44|15116.44|15197.14|15117.14|15197.14|15117.14|15196.33|15116.33|10
1723611860000|2024-08-14 05:04:20|15197.2|15117.2|15194.96|15114.96|15197.2|15117.2|15194.96|15114.96|9
1723611870000|2024-08-14 05:04:30|15197.51|15117.51|15195.86|15115.86|15197.51|15117.51|15195.61|15115.61|10
1723611880000|2024-08-14 05:04:40|15195.48|15115.48|15194.51|15114.51|15195.67|15115.67|15194.51|15114.51|8
1723611890000|2024-08-14 05:04:50|15194.54|15114.54|15194.52|15114.52|15194.56|15114.56|15194.2|15114.2|10
1723611900000|2024-08-14 05:05:00|15194.28|15114.28|15193.31|15113.31|15194.28|15114.28|15193.31|15113.31|10
1723611910000|2024-08-14 05:05:10|15193|15113|15192.7|15112.7|15193.1|15113.1|15192.7|15112.7|10
1723611920000|2024-08-14 05:05:20|15192.8|15112.8|15191.79|15111.79|15193.06|15113.06|15191.79|15111.79|9
1723611930000|2024-08-14 05:05:30|15191.84|15111.84|15194.64|15114.64|15195.01|15115.01|15191.35|15111.35|10
1723611940000|2024-08-14 05:05:40|15195|15115|15194.55|15114.55|15195|15115|15194.44|15114.44|10
1723611950000|2024-08-14 05:05:50|15194.31|15114.31|15193.58|15113.58|15194.31|15114.31|15193.58|15113.58|9
1723611960000|2024-08-14 05:06:00|15193.61|15113.61|15193.9|15113.9|15194.05|15114.05|15193.61|15113.61|9
1723611970000|2024-08-14 05:06:10|15193.83|15113.83|15194.05|15114.05|15194.17|15114.17|15193.66|15113.66|10
1723611980000|2024-08-14 05:06:20|15194.83|15114.83|15194.91|15114.91|15195.05|15115.05|15194.66|15114.66|8
1723611990000|2024-08-14 05:06:30|15194.72|15114.72|15195.54|15115.54|15195.54|15115.54|15194.58|15114.58|9
1723612000000|2024-08-14 05:06:40|15195.55|15115.55|15195.36|15115.36|15195.55|15115.55|15195.11|15115.11|10
1723612010000|2024-08-14 05:06:50|15195.35|15115.35|15196.39|15116.39|15196.45|15116.45|15195.35|15115.35|10
1723612020000|2024-08-14 05:07:00|15196.4|15116.4|15196.65|15116.65|15196.78|15116.78|15196.39|15116.39|10
1723612030000|2024-08-14 05:07:10|15197.32|15117.32|15199.21|15119.21|15199.24|15119.24|15197.31|15117.31|10
1723612040000|2024-08-14 05:07:20|15199.17|15119.17|15199.43|15119.43|15199.5|15119.5|15199.01|15119.01|9
1723612050000|2024-08-14 05:07:30|15199.44|15119.44|15196.07|15116.07|15199.44|15119.44|15196.07|15116.07|10
1723612060000|2024-08-14 05:07:40|15195.8|15115.8|15195.72|15115.72|15195.99|15115.99|15195.69|15115.69|9
1723612070000|2024-08-14 05:07:50|15195.76|15115.76|15195.38|15115.38|15195.9|15115.9|15195.38|15115.38|10
1723612080000|2024-08-14 05:08:00|15195.46|15115.46|15196.49|15116.49|15196.49|15116.49|15195.42|15115.42|9
1723612090000|2024-08-14 05:08:10|15197.36|15117.36|15197.79|15117.79|15197.8|15117.8|15197.36|15117.36|10
1723612100000|2024-08-14 05:08:20|15198.25|15118.25|15199.06|15119.06|15199.06|15119.06|15198.05|15118.05|9
1723612110000|2024-08-14 05:08:30|15199.68|15119.68|15200.53|15120.53|15200.55|15120.55|15199.66|15119.66|10
1723612120000|2024-08-14 05:08:40|15202.37|15122.37|15203.04|15123.04|15203.04|15123.04|15202.37|15122.37|9
1723612130000|2024-08-14 05:08:50|15202.78|15122.78|15203.57|15123.57|15203.57|15123.57|15202.78|15122.78|10
1723612140000|2024-08-14 05:09:00|15203.77|15123.77|15203.07|15123.07|15204.01|15124.01|15203.07|15123.07|10
1723612150000|2024-08-14 05:09:10|15203.13|15123.13|15199.44|15119.44|15203.39|15123.39|15198.17|15118.17|9
1723612160000|2024-08-14 05:09:20|15199.55|15119.55|15200.2|15120.2|15200.2|15120.2|15199.48|15119.48|9
1723612170000|2024-08-14 05:09:30|15196.85|15116.85|15197.23|15117.23|15197.29|15117.29|15196.85|15116.85|9
1723612180000|2024-08-14 05:09:40|15197.12|15117.12|15200.48|15120.48|15200.6|15120.6|15196.97|15116.97|9
1723612190000|2024-08-14 05:09:50|15200.5|15120.5|15199.14|15119.14|15200.55|15120.55|15199.14|15119.14|8
1723612200000|2024-08-14 05:10:00|15199.06|15119.06|15201.53|15121.53|15201.53|15121.53|15199.06|15119.06|10
1723612210000|2024-08-14 05:10:10|15203.7|15123.7|15205.77|15125.77|15205.77|15125.77|15203.53|15123.53|10
1723612220000|2024-08-14 05:10:20|15206.09|15126.09|15212.87|15132.87|15212.87|15132.87|15206.09|15126.09|10
1723612230000|2024-08-14 05:10:30|15213.11|15133.11|15212.28|15132.28|15213.52|15133.52|15212.28|15132.28|10
1723612240000|2024-08-14 05:10:40|15212.24|15132.24|15211.84|15131.84|15212.32|15132.32|15211.68|15131.68|10
1723612250000|2024-08-14 05:10:50|15211.87|15131.87|15212.35|15132.35|15212.42|15132.42|15211.87|15131.87|10
1723612260000|2024-08-14 05:11:00|15212.69|15132.69|15214.77|15134.77|15214.85|15134.85|15212.69|15132.69|10
1723612270000|2024-08-14 05:11:10|15214.8|15134.8|15214.48|15134.48|15214.88|15134.88|15214.42|15134.42|9
1723612280000|2024-08-14 05:11:20|15214.43|15134.43|15214.48|15134.48|15214.48|15134.48|15214.19|15134.19|8
1723612290000|2024-08-14 05:11:30|15214.58|15134.58|15214.97|15134.97|15214.97|15134.97|15214.58|15134.58|8
1723612300000|2024-08-14 05:11:40|15214.87|15134.87|15215.07|15135.07|15215.23|15135.23|15214.83|15134.83|10
1723612310000|2024-08-14 05:11:50|15215.16|15135.16|15214.87|15134.87|15215.35|15135.35|15214.87|15134.87|10
1723612320000|2024-08-14 05:12:00|15214.92|15134.92|15215.44|15135.44|15215.44|15135.44|15214.92|15134.92|10
1723612330000|2024-08-14 05:12:10|15215.39|15135.39|15217.35|15137.35|15217.38|15137.38|15215.25|15135.25|9
1723612340000|2024-08-14 05:12:20|15217.44|15137.44|15217.04|15137.04|15217.44|15137.44|15217.01|15137.01|9
1723612350000|2024-08-14 05:12:30|15217|15137|15217.04|15137.04|15217.69|15137.69|15217|15137|10
1723612360000|2024-08-14 05:12:40|15217.02|15137.02|15217.03|15137.03|15217.12|15137.12|15216.7|15136.7|10
1723612370000|2024-08-14 05:12:50|15217.02|15137.02|15217.63|15137.63|15217.72|15137.72|15217.02|15137.02|10
1723612380000|2024-08-14 05:13:00|15217.73|15137.73|15217.64|15137.64|15217.74|15137.74|15217.35|15137.35|10
1723612390000|2024-08-14 05:13:10|15217.7|15137.7|15215.44|15135.44|15217.93|15137.93|15215.44|15135.44|10
1723612400000|2024-08-14 05:13:20|15214.91|15134.91|15215.46|15135.46|15215.46|15135.46|15214.82|15134.82|9
1723612410000|2024-08-14 05:13:30|15215.5|15135.5|15216.3|15136.3|15216.43|15136.43|15215.06|15135.06|10
1723612420000|2024-08-14 05:13:40|15219.63|15139.63|15222.33|15142.33|15222.33|15142.33|15219.63|15139.63|9
1723612430000|2024-08-14 05:13:50|15222.64|15142.64|15225.14|15145.14|15225.14|15145.14|15222.49|15142.49|10
1723612440000|2024-08-14 05:14:00|15225.15|15145.15|15226.92|15146.92|15226.92|15146.92|15224.77|15144.77|9
1723612450000|2024-08-14 05:14:10|15226.86|15146.86|15232.38|15152.38|15232.38|15152.38|15226.33|15146.33|10
1723612460000|2024-08-14 05:14:20|15232.42|15152.42|15239.1|15159.1|15239.1|15159.1|15232.42|15152.42|10
1723612470000|2024-08-14 05:14:30|15239.31|15159.31|15243.75|15163.75|15243.77|15163.77|15238.39|15158.39|10
1723612480000|2024-08-14 05:14:40|15243.55|15163.55|15249.64|15169.64|15249.64|15169.64|15243.55|15163.55|10
1723612490000|2024-08-14 05:14:50|15254.23|15174.23|15262.9|15182.9|15262.9|15182.9|15254.23|15174.23|10
1723612500000|2024-08-14 05:15:00|15263.77|15183.77|15268.33|15188.33|15268.33|15188.33|15263.77|15183.77|10
1723612510000|2024-08-14 05:15:10|15268.27|15188.27|15264.32|15184.32|15268.27|15188.27|15264.32|15184.32|10
1723612520000|2024-08-14 05:15:20|15264.04|15184.04|15263.3|15183.3|15264.04|15184.04|15262.05|15182.05|9
1723612530000|2024-08-14 05:15:30|15263.93|15183.93|15267.45|15187.45|15267.45|15187.45|15263.59|15183.59|10
1723612540000|2024-08-14 05:15:40|15268.92|15188.92|15269|15189|15269.69|15189.69|15268.92|15188.92|10
1723612550000|2024-08-14 05:15:50|15268.92|15188.92|15268.57|15188.57|15269.26|15189.26|15268.44|15188.44|10
1723612560000|2024-08-14 05:16:00|15268.36|15188.36|15268|15188|15269.01|15189.01|15267.31|15187.31|9
1723612570000|2024-08-14 05:16:10|15268.05|15188.05|15266.17|15186.17|15268.83|15188.83|15266.17|15186.17|9
1723612580000|2024-08-14 05:16:20|15266.28|15186.28|15265.2|15185.2|15266.31|15186.31|15265.2|15185.2|10
1723612590000|2024-08-14 05:16:30|15265.17|15185.17|15262.24|15182.24|15265.38|15185.38|15262.24|15182.24|10
1723612600000|2024-08-14 05:16:40|15261.96|15181.96|15260.68|15180.68|15262.02|15182.02|15260.36|15180.36|10
1723612610000|2024-08-14 05:16:50|15260.69|15180.69|15258.7|15178.7|15260.69|15180.69|15258.7|15178.7|10
1723612620000|2024-08-14 05:17:00|15258.72|15178.72|15255.61|15175.61|15258.78|15178.78|15255.61|15175.61|10
1723612630000|2024-08-14 05:17:10|15255.51|15175.51|15255.25|15175.25|15255.71|15175.71|15254.51|15174.51|9
1723612640000|2024-08-14 05:17:20|15255.65|15175.65|15256.54|15176.54|15257.33|15177.33|15255.65|15175.65|10
1723612650000|2024-08-14 05:17:30|15256.31|15176.31|15256.22|15176.22|15256.54|15176.54|15255.8|15175.8|10
1723612660000|2024-08-14 05:17:40|15257.43|15177.43|15257.34|15177.34|15257.56|15177.56|15257.34|15177.34|8
1723612670000|2024-08-14 05:17:50|15257.36|15177.36|15256.19|15176.19|15257.36|15177.36|15256.19|15176.19|10
1723612680000|2024-08-14 05:18:00|15255.98|15175.98|15257.47|15177.47|15257.54|15177.54|15255.98|15175.98|10
1723612690000|2024-08-14 05:18:10|15257.51|15177.51|15256.32|15176.32|15257.75|15177.75|15256.32|15176.32|10
1723612700000|2024-08-14 05:18:20|15256.26|15176.26|15254.83|15174.83|15256.28|15176.28|15254.83|15174.83|10
1723612710000|2024-08-14 05:18:30|15255.35|15175.35|15257.05|15177.05|15257.08|15177.08|15255.35|15175.35|10
1723612720000|2024-08-14 05:18:40|15257.06|15177.06|15258.38|15178.38|15258.38|15178.38|15257.06|15177.06|10
1723612730000|2024-08-14 05:18:50|15258.52|15178.52|15260.51|15180.51|15260.52|15180.52|15258.52|15178.52|10
1723612740000|2024-08-14 05:19:00|15260.56|15180.56|15261.04|15181.04|15261.04|15181.04|15260.3|15180.3|10
1723612750000|2024-08-14 05:19:10|15261.41|15181.41|15262.11|15182.11|15262.2|15182.2|15261.41|15181.41|10
1723612760000|2024-08-14 05:19:20|15262.19|15182.19|15263.37|15183.37|15263.37|15183.37|15262.19|15182.19|10
1723612770000|2024-08-14 05:19:30|15263.46|15183.46|15263.74|15183.74|15263.74|15183.74|15263.41|15183.41|9
1723612780000|2024-08-14 05:19:40|15263.77|15183.77|15263.86|15183.86|15264.14|15184.14|15263.76|15183.76|10
1723612790000|2024-08-14 05:19:50|15263.74|15183.74|15264|15184|15264.12|15184.12|15263.69|15183.69|9
1723612800000|2024-08-14 05:20:00|15264.48|15184.48|15262.89|15182.89|15265.03|15185.03|15262.89|15182.89|10
1723612810000|2024-08-14 05:20:10|15262.5|15182.5|15259.8|15179.8|15262.5|15182.5|15259.8|15179.8|10
1723612820000|2024-08-14 05:20:20|15258.13|15178.13|15256.48|15176.48|15258.13|15178.13|15256.28|15176.28|10
1723612830000|2024-08-14 05:20:30|15256.47|15176.47|15253.78|15173.78|15256.47|15176.47|15253.78|15173.78|9
1723612840000|2024-08-14 05:20:40|15253.55|15173.55|15252.62|15172.62|15253.63|15173.63|15252.62|15172.62|10
1723612850000|2024-08-14 05:20:50|15252.71|15172.71|15253.68|15173.68|15253.72|15173.72|15252.71|15172.71|9
1723612860000|2024-08-14 05:21:00|15253.45|15173.45|15251.56|15171.56|15253.45|15173.45|15251.56|15171.56|10
1723612870000|2024-08-14 05:21:10|15251.05|15171.05|15251.01|15171.01|15251.05|15171.05|15250.45|15170.45|10
1723612880000|2024-08-14 05:21:20|15251.49|15171.49|15253.13|15173.13|15253.19|15173.19|15251.49|15171.49|9
1723612890000|2024-08-14 05:21:30|15253.22|15173.22|15252.05|15172.05|15253.48|15173.48|15252.05|15172.05|10
1723612900000|2024-08-14 05:21:40|15251.78|15171.78|15249.82|15169.82|15251.78|15171.78|15249.82|15169.82|9
1723612910000|2024-08-14 05:21:50|15248.64|15168.64|15247.44|15167.44|15248.64|15168.64|15247.26|15167.26|10
1723612920000|2024-08-14 05:22:00|15247.78|15167.78|15247.55|15167.55|15247.78|15167.78|15247.54|15167.54|10
1723612930000|2024-08-14 05:22:10|15247.5|15167.5|15246.75|15166.75|15247.5|15167.5|15246.75|15166.75|9
1723612940000|2024-08-14 05:22:20|15246.64|15166.64|15246.76|15166.76|15246.87|15166.87|15246.07|15166.07|10
1723612950000|2024-08-14 05:22:30|15246.88|15166.88|15247.58|15167.58|15247.62|15167.62|15246.88|15166.88|9
1723612960000|2024-08-14 05:22:40|15247.41|15167.41|15246.8|15166.8|15247.5|15167.5|15246.8|15166.8|9
1723612970000|2024-08-14 05:22:50|15247.13|15167.13|15247.83|15167.83|15247.83|15167.83|15247.1|15167.1|8
1723612980000|2024-08-14 05:23:00|15247.97|15167.97|15245.47|15165.47|15247.97|15167.97|15245.47|15165.47|10
1723612990000|2024-08-14 05:23:10|15245.08|15165.08|15244.33|15164.33|15245.12|15165.12|15244.33|15164.33|10
1723613000000|2024-08-14 05:23:20|15244.36|15164.36|15244.19|15164.19|15245.34|15165.34|15244.19|15164.19|10
1723613010000|2024-08-14 05:23:30|15244.25|15164.25|15236.14|15156.14|15244.43|15164.43|15236.14|15156.14|9
1723613020000|2024-08-14 05:23:40|15236.08|15156.08|15230.98|15150.98|15236.11|15156.11|15230.53|15150.53|10
1723613030000|2024-08-14 05:23:50|15230.99|15150.99|15230.67|15150.67|15231.39|15151.39|15230.67|15150.67|9
1723613040000|2024-08-14 05:24:00|15230.66|15150.66|15228.9|15148.9|15230.87|15150.87|15228.9|15148.9|10
1723613050000|2024-08-14 05:24:10|15229.08|15149.08|15228.79|15148.79|15229.08|15149.08|15228.58|15148.58|10
1723613060000|2024-08-14 05:24:20|15228.8|15148.8|15227.65|15147.65|15228.95|15148.95|15227.65|15147.65|10
1723613070000|2024-08-14 05:24:30|15226.6|15146.6|15226.68|15146.68|15226.68|15146.68|15225.83|15145.83|9
1723613080000|2024-08-14 05:24:40|15226.66|15146.66|15225.2|15145.2|15226.93|15146.93|15224.56|15144.56|9
1723613090000|2024-08-14 05:24:50|15225.27|15145.27|15226.46|15146.46|15226.55|15146.55|15225.27|15145.27|9
1723613100000|2024-08-14 05:25:00|15226.93|15146.93|15228.6|15148.6|15228.88|15148.88|15226.93|15146.93|10
1723613110000|2024-08-14 05:25:10|15228.49|15148.49|15229.53|15149.53|15229.53|15149.53|15228.49|15148.49|10
1723613120000|2024-08-14 05:25:20|15229.7|15149.7|15230.9|15150.9|15231.12|15151.12|15229.7|15149.7|9
1723613130000|2024-08-14 05:25:30|15230.85|15150.85|15231.26|15151.26|15231.38|15151.38|15230.85|15150.85|10
1723613140000|2024-08-14 05:25:40|15231.33|15151.33|15231.63|15151.63|15231.76|15151.76|15231.05|15151.05|10
1723613150000|2024-08-14 05:25:50|15231.61|15151.61|15231.24|15151.24|15231.79|15151.79|15231.24|15151.24|9
1723613160000|2024-08-14 05:26:00|15230.91|15150.91|15228.6|15148.6|15230.91|15150.91|15228.6|15148.6|9
1723613170000|2024-08-14 05:26:10|15228.59|15148.59|15228.55|15148.55|15228.61|15148.61|15228.52|15148.52|8
1723613180000|2024-08-14 05:26:20|15228.58|15148.58|15226.12|15146.12|15228.58|15148.58|15226.12|15146.12|10
1723613190000|2024-08-14 05:26:30|15226.07|15146.07|15225.1|15145.1|15226.07|15146.07|15225.1|15145.1|7
1723613200000|2024-08-14 05:26:40|15225.02|15145.02|15224.12|15144.12|15225.02|15145.02|15223.87|15143.87|10
1723613210000|2024-08-14 05:26:50|15224.1|15144.1|15220.26|15140.26|15224.1|15144.1|15220.26|15140.26|10
1723613220000|2024-08-14 05:27:00|15220.22|15140.22|15218.09|15138.09|15220.37|15140.37|15218.09|15138.09|10
1723613230000|2024-08-14 05:27:10|15217.69|15137.69|15217.8|15137.8|15217.98|15137.98|15217.64|15137.64|10
1723613240000|2024-08-14 05:27:20|15217.54|15137.54|15216.46|15136.46|15217.54|15137.54|15216.36|15136.36|10
1723613250000|2024-08-14 05:27:30|15216.53|15136.53|15217.99|15137.99|15217.99|15137.99|15216.52|15136.52|10
1723613260000|2024-08-14 05:27:40|15218.24|15138.24|15219.05|15139.05|15219.05|15139.05|15218.24|15138.24|10
1723613270000|2024-08-14 05:27:50|15219|15139|15219.77|15139.77|15219.88|15139.88|15218.98|15138.98|9
1723613280000|2024-08-14 05:28:00|15220.28|15140.28|15222.8|15142.8|15222.8|15142.8|15220.28|15140.28|10
1723613290000|2024-08-14 05:28:10|15222.83|15142.83|15222.6|15142.6|15222.86|15142.86|15221.6|15141.6|10
1723613300000|2024-08-14 05:28:20|15222.45|15142.45|15222.18|15142.18|15222.52|15142.52|15222.16|15142.16|10
1723613310000|2024-08-14 05:28:30|15222.21|15142.21|15224.77|15144.77|15224.77|15144.77|15222.21|15142.21|10
1723613320000|2024-08-14 05:28:40|15225.86|15145.86|15225.94|15145.94|15226.43|15146.43|15225.86|15145.86|9
1723613330000|2024-08-14 05:28:50|15225.78|15145.78|15226.51|15146.51|15226.97|15146.97|15225.78|15145.78|8
1723613340000|2024-08-14 05:29:00|15226.2|15146.2|15226.24|15146.24|15226.34|15146.34|15226.2|15146.2|9
1723613350000|2024-08-14 05:29:10|15226.26|15146.26|15225.28|15145.28|15226.57|15146.57|15225.28|15145.28|8
1723613360000|2024-08-14 05:29:20|15225.3|15145.3|15224.89|15144.89|15225.31|15145.31|15224.84|15144.84|9
1723613370000|2024-08-14 05:29:30|15224.86|15144.86|15224.88|15144.88|15225.17|15145.17|15224.85|15144.85|10
1723613380000|2024-08-14 05:29:40|15224.93|15144.93|15227.09|15147.09|15227.09|15147.09|15224.93|15144.93|9
1723613390000|2024-08-14 05:29:50|15227.08|15147.08|15227.03|15147.03|15227.28|15147.28|15226.99|15146.99|10
1723613400000|2024-08-14 05:30:00|15226.96|15146.96|15224.88|15144.88|15226.96|15146.96|15224.82|15144.82|8
1723613410000|2024-08-14 05:30:10|15224.76|15144.76|15225.27|15145.27|15225.27|15145.27|15224.6|15144.6|10
1723613420000|2024-08-14 05:30:20|15224.88|15144.88|15225|15145|15225.05|15145.05|15224.74|15144.74|9
1723613430000|2024-08-14 05:30:30|15224.98|15144.98|15225.97|15145.97|15226.3|15146.3|15224.98|15144.98|10
1723613440000|2024-08-14 05:30:40|15225.99|15145.99|15226.34|15146.34|15226.57|15146.57|15225.73|15145.73|10
1723613450000|2024-08-14 05:30:50|15224.48|15144.48|15223.42|15143.42|15224.48|15144.48|15223.42|15143.42|9
1723613460000|2024-08-14 05:31:00|15223.08|15143.08|15219.26|15139.26|15223.08|15143.08|15219.25|15139.25|9
1723613470000|2024-08-14 05:31:10|15219.25|15139.25|15218.29|15138.29|15219.31|15139.31|15218.29|15138.29|9
1723613480000|2024-08-14 05:31:20|15217.82|15137.82|15215.3|15135.3|15217.82|15137.82|15215.3|15135.3|9
1723613490000|2024-08-14 05:31:30|15215.33|15135.33|15216.37|15136.37|15216.37|15136.37|15215.33|15135.33|10
1723613500000|2024-08-14 05:31:40|15216.18|15136.18|15216.45|15136.45|15216.67|15136.67|15216.18|15136.18|8
1723613510000|2024-08-14 05:31:50|15216.53|15136.53|15215.79|15135.79|15217.44|15137.44|15215.79|15135.79|10
1723613520000|2024-08-14 05:32:00|15215.68|15135.68|15217.38|15137.38|15217.59|15137.59|15215.68|15135.68|9
1723613530000|2024-08-14 05:32:10|15217.31|15137.31|15217.22|15137.22|15217.52|15137.52|15217.22|15137.22|10
1723613540000|2024-08-14 05:32:20|15217.74|15137.74|15217.28|15137.28|15218.09|15138.09|15217.21|15137.21|9
1723613550000|2024-08-14 05:32:30|15217.4|15137.4|15218.33|15138.33|15218.33|15138.33|15216.78|15136.78|9
1723613560000|2024-08-14 05:32:40|15218.52|15138.52|15220.18|15140.18|15220.18|15140.18|15218.52|15138.52|9
1723613570000|2024-08-14 05:32:50|15219.85|15139.85|15219.76|15139.76|15219.85|15139.85|15219.21|15139.21|8
1723613580000|2024-08-14 05:33:00|15219.66|15139.66|15220.28|15140.28|15220.62|15140.62|15219.66|15139.66|10
1723613590000|2024-08-14 05:33:10|15220.19|15140.19|15221.99|15141.99|15221.99|15141.99|15220.07|15140.07|10
1723613600000|2024-08-14 05:33:20|15222.79|15142.79|15226.08|15146.08|15226.08|15146.08|15222.79|15142.79|10
1723613610000|2024-08-14 05:33:30|15226.04|15146.04|15226.83|15146.83|15226.92|15146.92|15226.04|15146.04|9
1723613620000|2024-08-14 05:33:40|15227.06|15147.06|15227.38|15147.38|15227.38|15147.38|15226.82|15146.82|9
1723613630000|2024-08-14 05:33:50|15227.37|15147.37|15228.34|15148.34|15228.34|15148.34|15227.33|15147.33|10
1723613640000|2024-08-14 05:34:00|15228.32|15148.32|15229.71|15149.71|15229.71|15149.71|15228.32|15148.32|10
1723613650000|2024-08-14 05:34:10|15230.06|15150.06|15229.56|15149.56|15230.2|15150.2|15229.49|15149.49|10
1723613660000|2024-08-14 05:34:20|15229.49|15149.49|15231.06|15151.06|15231.06|15151.06|15229.14|15149.14|9
1723613670000|2024-08-14 05:34:30|15230.93|15150.93|15230.14|15150.14|15230.93|15150.93|15230.14|15150.14|9
1723613680000|2024-08-14 05:34:40|15230.07|15150.07|15230.41|15150.41|15230.66|15150.66|15230.01|15150.01|10
1723613690000|2024-08-14 05:34:50|15230.4|15150.4|15228.28|15148.28|15230.5|15150.5|15228.28|15148.28|10
1723613700000|2024-08-14 05:35:00|15228.2|15148.2|15228.97|15148.97|15229.72|15149.72|15228.2|15148.2|10
1723613710000|2024-08-14 05:35:10|15228.75|15148.75|15232.47|15152.47|15232.47|15152.47|15228.58|15148.58|10
1723613720000|2024-08-14 05:35:20|15232.64|15152.64|15233.68|15153.68|15233.68|15153.68|15232.64|15152.64|10
1723613730000|2024-08-14 05:35:30|15233.77|15153.77|15234.1|15154.1|15234.24|15154.24|15233.77|15153.77|9
1723613740000|2024-08-14 05:35:40|15234.06|15154.06|15233.26|15153.26|15234.27|15154.27|15231.95|15151.95|10
1723613750000|2024-08-14 05:35:50|15233.4|15153.4|15233.43|15153.43|15233.44|15153.44|15233.15|15153.15|9
1723613760000|2024-08-14 05:36:00|15233.46|15153.46|15232.98|15152.98|15233.46|15153.46|15231.96|15151.96|10
1723613770000|2024-08-14 05:36:10|15232.7|15152.7|15233.93|15153.93|15233.93|15153.93|15232.7|15152.7|10
1723613780000|2024-08-14 05:36:20|15233.86|15153.86|15234.27|15154.27|15234.27|15154.27|15232.73|15152.73|10
1723613790000|2024-08-14 05:36:30|15234.51|15154.51|15233.33|15153.33|15234.51|15154.51|15233.05|15153.05|10
1723613800000|2024-08-14 05:36:40|15234.21|15154.21|15234.09|15154.09|15235.49|15155.49|15234.09|15154.09|9
1723613810000|2024-08-14 05:36:50|15233.63|15153.63|15229.62|15149.62|15233.63|15153.63|15228.89|15148.89|10
1723613820000|2024-08-14 05:37:00|15230.02|15150.02|15227.37|15147.37|15230.02|15150.02|15227.37|15147.37|10
1723613830000|2024-08-14 05:37:10|15227.25|15147.25|15227.34|15147.34|15227.34|15147.34|15227.05|15147.05|9
1723613840000|2024-08-14 05:37:20|15227.4|15147.4|15225.66|15145.66|15227.51|15147.51|15225.66|15145.66|10
1723613850000|2024-08-14 05:37:30|15225.8|15145.8|15225.15|15145.15|15225.95|15145.95|15225.15|15145.15|10
1723613860000|2024-08-14 05:37:40|15225.13|15145.13|15224.66|15144.66|15225.13|15145.13|15224.66|15144.66|10
1723613870000|2024-08-14 05:37:50|15224.58|15144.58|15223.62|15143.62|15224.58|15144.58|15223.62|15143.62|10
1723613880000|2024-08-14 05:38:00|15224.09|15144.09|15223.87|15143.87|15224.09|15144.09|15223.76|15143.76|8
1723613890000|2024-08-14 05:38:10|15223.94|15143.94|15223.12|15143.12|15223.94|15143.94|15223.05|15143.05|10
1723613900000|2024-08-14 05:38:20|15223.1|15143.1|15224.42|15144.42|15224.42|15144.42|15222.96|15142.96|10
1723613910000|2024-08-14 05:38:30|15224.54|15144.54|15225.53|15145.53|15225.53|15145.53|15224.54|15144.54|9
1723613920000|2024-08-14 05:38:40|15225.02|15145.02|15227.01|15147.01|15227.01|15147.01|15224.99|15144.99|9
1723613930000|2024-08-14 05:38:50|15226.66|15146.66|15226.13|15146.13|15227.36|15147.36|15226.13|15146.13|8
1723613940000|2024-08-14 05:39:00|15226.36|15146.36|15225.87|15145.87|15226.36|15146.36|15225.81|15145.81|10
1723613950000|2024-08-14 05:39:10|15225.79|15145.79|15222.9|15142.9|15225.79|15145.79|15222.9|15142.9|9
1723613960000|2024-08-14 05:39:20|15222.86|15142.86|15222.48|15142.48|15222.86|15142.86|15222.13|15142.13|10
1723613970000|2024-08-14 05:39:30|15222.5|15142.5|15222.46|15142.46|15222.5|15142.5|15222.41|15142.41|7
1723613980000|2024-08-14 05:39:40|15222.52|15142.52|15222.36|15142.36|15222.52|15142.52|15222.05|15142.05|10
1723613990000|2024-08-14 05:39:50|15222.2|15142.2|15222.03|15142.03|15222.35|15142.35|15222.03|15142.03|10
1723614000000|2024-08-14 05:40:00|15222.01|15142.01|15221.91|15141.91|15222.05|15142.05|15221.89|15141.89|9
1723614010000|2024-08-14 05:40:10|15222.17|15142.17|15222.7|15142.7|15222.7|15142.7|15221.14|15141.14|9
1723614020000|2024-08-14 05:40:20|15222.56|15142.56|15222.94|15142.94|15222.96|15142.96|15222.56|15142.56|9
1723614030000|2024-08-14 05:40:30|15223.01|15143.01|15223.16|15143.16|15223.16|15143.16|15222.75|15142.75|10
1723614040000|2024-08-14 05:40:40|15223.4|15143.4|15224.16|15144.16|15224.18|15144.18|15223.4|15143.4|10
1723614050000|2024-08-14 05:40:50|15224.46|15144.46|15225.3|15145.3|15225.3|15145.3|15224.29|15144.29|10
1723614060000|2024-08-14 05:41:00|15225.6|15145.6|15226.52|15146.52|15226.52|15146.52|15225.6|15145.6|9
1723614070000|2024-08-14 05:41:10|15226.82|15146.82|15226.05|15146.05|15227.15|15147.15|15226.05|15146.05|10
1723614080000|2024-08-14 05:41:20|15225.48|15145.48|15223.86|15143.86|15225.48|15145.48|15223.86|15143.86|9
1723614090000|2024-08-14 05:41:30|15223.87|15143.87|15223.18|15143.18|15223.87|15143.87|15221.93|15141.93|10
1723614100000|2024-08-14 05:41:40|15223.43|15143.43|15223.48|15143.48|15223.72|15143.72|15223.43|15143.43|10
1723614110000|2024-08-14 05:41:50|15223.35|15143.35|15223.27|15143.27|15223.54|15143.54|15223.27|15143.27|9
1723614120000|2024-08-14 05:42:00|15223.26|15143.26|15223.35|15143.35|15223.37|15143.37|15223.09|15143.09|10
1723614130000|2024-08-14 05:42:10|15223.29|15143.29|15222.17|15142.17|15223.35|15143.35|15222.17|15142.17|9
1723614140000|2024-08-14 05:42:20|15222.23|15142.23|15221.77|15141.77|15222.23|15142.23|15221.77|15141.77|10
1723614150000|2024-08-14 05:42:30|15221.83|15141.83|15216.25|15136.25|15221.83|15141.83|15216.25|15136.25|9
1723614160000|2024-08-14 05:42:40|15216.09|15136.09|15215.12|15135.12|15216.09|15136.09|15215.08|15135.08|10
1723614170000|2024-08-14 05:42:50|15215.21|15135.21|15215.23|15135.23|15215.25|15135.25|15215.14|15135.14|9
1723614180000|2024-08-14 05:43:00|15215.17|15135.17|15214.91|15134.91|15215.17|15135.17|15214.6|15134.6|8
1723614190000|2024-08-14 05:43:10|15214.85|15134.85|15215.01|15135.01|15215.41|15135.41|15214.85|15134.85|10
1723614200000|2024-08-14 05:43:20|15214.76|15134.76|15214.83|15134.83|15214.83|15134.83|15214.71|15134.71|9
1723614210000|2024-08-14 05:43:30|15214.9|15134.9|15213.97|15133.97|15214.9|15134.9|15213.97|15133.97|8
1723614220000|2024-08-14 05:43:40|15213.8|15133.8|15214.21|15134.21|15214.22|15134.22|15213.79|15133.79|8
1723614230000|2024-08-14 05:43:50|15214.17|15134.17|15214.41|15134.41|15214.41|15134.41|15214.17|15134.17|9
1723614240000|2024-08-14 05:44:00|15214.38|15134.38|15214.65|15134.65|15214.65|15134.65|15214.31|15134.31|8
1723614250000|2024-08-14 05:44:10|15214.15|15134.15|15215.39|15135.39|15215.39|15135.39|15214.15|15134.15|8
1723614260000|2024-08-14 05:44:20|15215.38|15135.38|15215.42|15135.42|15215.43|15135.43|15215.32|15135.32|6
1723614270000|2024-08-14 05:44:30|15215.39|15135.39|15215.65|15135.65|15215.65|15135.65|15215.1|15135.1|8
1723614280000|2024-08-14 05:44:40|15215.67|15135.67|15216.73|15136.73|15216.73|15136.73|15215.64|15135.64|10
1723614290000|2024-08-14 05:44:50|15216.67|15136.67|15217.91|15137.91|15217.91|15137.91|15216.67|15136.67|9
1723614300000|2024-08-14 05:45:00|15217.87|15137.87|15218.26|15138.26|15218.37|15138.37|15217.87|15137.87|10
1723614310000|2024-08-14 05:45:10|15218.22|15138.22|15218.12|15138.12|15218.85|15138.85|15218|15138|10
1723614320000|2024-08-14 05:45:20|15218.28|15138.28|15218.77|15138.77|15218.77|15138.77|15218|15138|9
1723614330000|2024-08-14 05:45:30|15218.74|15138.74|15217.74|15137.74|15219.08|15139.08|15217.74|15137.74|10
1723614340000|2024-08-14 05:45:40|15217.08|15137.08|15217.34|15137.34|15217.34|15137.34|15216.59|15136.59|9
1723614350000|2024-08-14 05:45:50|15217.49|15137.49|15216.91|15136.91|15217.72|15137.72|15216.72|15136.72|9
1723614360000|2024-08-14 05:46:00|15216.69|15136.69|15214.64|15134.64|15216.69|15136.69|15214.5|15134.5|9
1723614370000|2024-08-14 05:46:10|15214.74|15134.74|15214.8|15134.8|15215.04|15135.04|15214.7|15134.7|10
1723614380000|2024-08-14 05:46:20|15215.02|15135.02|15214.52|15134.52|15215.14|15135.14|15214.5|15134.5|10
1723614390000|2024-08-14 05:46:30|15214.12|15134.12|15211.41|15131.41|15214.16|15134.16|15211.41|15131.41|10
1723614400000|2024-08-14 05:46:40|15211.66|15131.66|15211.73|15131.73|15211.73|15131.73|15211.6|15131.6|9
1723614410000|2024-08-14 05:46:50|15212.6|15132.6|15214.81|15134.81|15214.81|15134.81|15212.6|15132.6|10
1723614420000|2024-08-14 05:47:00|15215.01|15135.01|15211.72|15131.72|15215.12|15135.12|15211.72|15131.72|10
1723614430000|2024-08-14 05:47:10|15211.78|15131.78|15210.08|15130.08|15211.89|15131.89|15209.98|15129.98|10
1723614440000|2024-08-14 05:47:20|15210|15130|15208.94|15128.94|15210|15130|15208.89|15128.89|10
1723614450000|2024-08-14 05:47:30|15209.07|15129.07|15212.19|15132.19|15212.19|15132.19|15208.96|15128.96|10
1723614460000|2024-08-14 05:47:40|15212.27|15132.27|15212.37|15132.37|15212.41|15132.41|15212.24|15132.24|9
1723614470000|2024-08-14 05:47:50|15212.19|15132.19|15211.7|15131.7|15212.66|15132.66|15211.7|15131.7|9
1723614480000|2024-08-14 05:48:00|15211.48|15131.48|15211.48|15131.48|15211.89|15131.89|15211.48|15131.48|9
1723614490000|2024-08-14 05:48:10|15211.63|15131.63|15212.51|15132.51|15213.19|15133.19|15211.36|15131.36|10
1723614500000|2024-08-14 05:48:20|15211.92|15131.92|15211.72|15131.72|15211.92|15131.92|15211.6|15131.6|9
1723614510000|2024-08-14 05:48:30|15211.63|15131.63|15212.06|15132.06|15212.06|15132.06|15211.5|15131.5|9
1723614520000|2024-08-14 05:48:40|15211.99|15131.99|15211.8|15131.8|15212.02|15132.02|15211.78|15131.78|8
1723614530000|2024-08-14 05:48:50|15211.68|15131.68|15211.87|15131.87|15211.92|15131.92|15211.38|15131.38|8
1723614540000|2024-08-14 05:49:00|15212.03|15132.03|15210.15|15130.15|15212.06|15132.06|15210.15|15130.15|10
1723614550000|2024-08-14 05:49:10|15209.89|15129.89|15210.02|15130.02|15210.17|15130.17|15209.86|15129.86|9
1723614560000|2024-08-14 05:49:20|15209.97|15129.97|15209.65|15129.65|15210.02|15130.02|15209.65|15129.65|10
1723614570000|2024-08-14 05:49:30|15209.48|15129.48|15209.44|15129.44|15209.48|15129.48|15209.4|15129.4|10
1723614580000|2024-08-14 05:49:40|15209.43|15129.43|15209.37|15129.37|15209.46|15129.46|15208.85|15128.85|10
1723614590000|2024-08-14 05:49:50|15209.55|15129.55|15211.82|15131.82|15211.82|15131.82|15209.55|15129.55|9
1723614600000|2024-08-14 05:50:00|15211.78|15131.78|15212.82|15132.82|15212.82|15132.82|15211.78|15131.78|10
1723614610000|2024-08-14 05:50:10|15212.88|15132.88|15213.05|15133.05|15213.05|15133.05|15211.8|15131.8|10
1723614620000|2024-08-14 05:50:20|15213.23|15133.23|15214.57|15134.57|15214.57|15134.57|15213.23|15133.23|10
1723614630000|2024-08-14 05:50:30|15214.69|15134.69|15215.24|15135.24|15215.24|15135.24|15214.69|15134.69|9
1723614640000|2024-08-14 05:50:40|15215.27|15135.27|15214.31|15134.31|15215.27|15135.27|15214.31|15134.31|9
1723614650000|2024-08-14 05:50:50|15213.92|15133.92|15212.72|15132.72|15213.92|15133.92|15212.72|15132.72|10
1723614660000|2024-08-14 05:51:00|15212.51|15132.51|15212.58|15132.58|15212.58|15132.58|15212.19|15132.19|10
1723614670000|2024-08-14 05:51:10|15212.74|15132.74|15213.13|15133.13|15213.17|15133.17|15212.21|15132.21|10
1723614680000|2024-08-14 05:51:20|15213.15|15133.15|15213.81|15133.81|15213.83|15133.83|15213.13|15133.13|10
1723614690000|2024-08-14 05:51:30|15213.67|15133.67|15213.83|15133.83|15213.85|15133.85|15213.67|15133.67|6
1723614700000|2024-08-14 05:51:40|15213.9|15133.9|15212.5|15132.5|15214.07|15134.07|15212.5|15132.5|9
1723614710000|2024-08-14 05:51:50|15212.43|15132.43|15211.97|15131.97|15212.49|15132.49|15211.97|15131.97|9
1723614720000|2024-08-14 05:52:00|15211.87|15131.87|15211.43|15131.43|15211.87|15131.87|15211.36|15131.36|9
1723614730000|2024-08-14 05:52:10|15211.36|15131.36|15211.14|15131.14|15211.43|15131.43|15211.14|15131.14|9
1723614740000|2024-08-14 05:52:20|15211.1|15131.1|15210.61|15130.61|15211.1|15131.1|15210.61|15130.61|8
1723614750000|2024-08-14 05:52:30|15210.78|15130.78|15212.1|15132.1|15212.1|15132.1|15210.69|15130.69|8
1723614760000|2024-08-14 05:52:40|15212.62|15132.62|15208.42|15128.42|15212.92|15132.92|15207.99|15127.99|10
1723614770000|2024-08-14 05:52:50|15208.41|15128.41|15208.95|15128.95|15208.95|15128.95|15208.41|15128.41|9
1723614780000|2024-08-14 05:53:00|15209.09|15129.09|15210.67|15130.67|15210.67|15130.67|15209.09|15129.09|10
1723614790000|2024-08-14 05:53:10|15209.87|15129.87|15208.78|15128.78|15209.87|15129.87|15207.95|15127.95|10
1723614800000|2024-08-14 05:53:20|15209.24|15129.24|15209.87|15129.87|15209.94|15129.94|15209.24|15129.24|10
1723614810000|2024-08-14 05:53:30|15209.82|15129.82|15210.11|15130.11|15210.11|15130.11|15209.82|15129.82|9
1723614820000|2024-08-14 05:53:40|15209.52|15129.52|15211.01|15131.01|15211.35|15131.35|15208.78|15128.78|10
1723614830000|2024-08-14 05:53:50|15211.08|15131.08|15210.79|15130.79|15211.08|15131.08|15210.77|15130.77|9
1723614840000|2024-08-14 05:54:00|15210.82|15130.82|15209.96|15129.96|15210.82|15130.82|15209.96|15129.96|9
1723614850000|2024-08-14 05:54:10|15209.94|15129.94|15210.35|15130.35|15210.8|15130.8|15209.88|15129.88|9
1723614860000|2024-08-14 05:54:20|15210.49|15130.49|15210.7|15130.7|15210.73|15130.73|15210.49|15130.49|8
1723614870000|2024-08-14 05:54:30|15210.68|15130.68|15207.83|15127.83|15210.69|15130.69|15207.83|15127.83|9
1723614880000|2024-08-14 05:54:40|15207.69|15127.69|15207.35|15127.35|15207.69|15127.69|15207.01|15127.01|10
1723614890000|2024-08-14 05:54:50|15207.41|15127.41|15205.55|15125.55|15207.41|15127.41|15205.55|15125.55|9
1723614900000|2024-08-14 05:55:00|15205.52|15125.52|15204.67|15124.67|15205.64|15125.64|15204.67|15124.67|10
1723614910000|2024-08-14 05:55:10|15204.62|15124.62|15203.31|15123.31|15204.64|15124.64|15203.23|15123.23|9
1723614920000|2024-08-14 05:55:20|15203.4|15123.4|15204.51|15124.51|15204.51|15124.51|15203.4|15123.4|10
1723614930000|2024-08-14 05:55:30|15204.62|15124.62|15205.55|15125.55|15205.55|15125.55|15204.62|15124.62|10
1723614940000|2024-08-14 05:55:40|15205.57|15125.57|15205.01|15125.01|15205.58|15125.58|15205.01|15125.01|10
1723614950000|2024-08-14 05:55:50|15205.03|15125.03|15204.76|15124.76|15205.05|15125.05|15204.75|15124.75|5
1723614960000|2024-08-14 05:56:00|15204.81|15124.81|15204.13|15124.13|15204.87|15124.87|15204.13|15124.13|8
1723614970000|2024-08-14 05:56:10|15204.04|15124.04|15203.85|15123.85|15204.04|15124.04|15203.49|15123.49|9
1723614980000|2024-08-14 05:56:20|15204.18|15124.18|15202.86|15122.86|15204.18|15124.18|15202.86|15122.86|9
1723614990000|2024-08-14 05:56:30|15202.13|15122.13|15201.33|15121.33|15202.13|15122.13|15200.76|15120.76|9
1723615000000|2024-08-14 05:56:40|15201.6|15121.6|15202.41|15122.41|15202.41|15122.41|15201.54|15121.54|9
1723615010000|2024-08-14 05:56:50|15202.21|15122.21|15202.71|15122.71|15202.81|15122.81|15202.21|15122.21|8
1723615020000|2024-08-14 05:57:00|15202.41|15122.41|15201.93|15121.93|15202.43|15122.43|15201.85|15121.85|10
1723615030000|2024-08-14 05:57:10|15202.03|15122.03|15198.91|15118.91|15202.03|15122.03|15198.91|15118.91|10
1723615040000|2024-08-14 05:57:20|15198.9|15118.9|15198.43|15118.43|15198.9|15118.9|15198.41|15118.41|10
1723615050000|2024-08-14 05:57:30|15198.44|15118.44|15197.58|15117.58|15198.44|15118.44|15197.4|15117.4|8
1723615060000|2024-08-14 05:57:40|15197.42|15117.42|15197.61|15117.61|15198.02|15118.02|15197.41|15117.41|10
1723615070000|2024-08-14 05:57:50|15197.53|15117.53|15195.82|15115.82|15197.53|15117.53|15195.82|15115.82|10
1723615080000|2024-08-14 05:58:00|15195.76|15115.76|15194.39|15114.39|15195.76|15115.76|15194.08|15114.08|8
1723615090000|2024-08-14 05:58:10|15194.35|15114.35|15194.32|15114.32|15194.86|15114.86|15194.32|15114.32|10
1723615100000|2024-08-14 05:58:20|15194.33|15114.33|15194.32|15114.32|15194.43|15114.43|15194.3|15114.3|10
1723615110000|2024-08-14 05:58:30|15194.25|15114.25|15195.08|15115.08|15195.08|15115.08|15194.25|15114.25|9
1723615120000|2024-08-14 05:58:40|15195.02|15115.02|15197.04|15117.04|15197.06|15117.06|15194.89|15114.89|8
1723615130000|2024-08-14 05:58:50|15197|15117|15200.31|15120.31|15200.31|15120.31|15197|15117|9
1723615140000|2024-08-14 05:59:00|15200.21|15120.21|15200.97|15120.97|15201.09|15121.09|15200.21|15120.21|10
1723615150000|2024-08-14 05:59:10|15200.93|15120.93|15200.41|15120.41|15200.93|15120.93|15200.27|15120.27|9
1723615160000|2024-08-14 05:59:20|15200.24|15120.24|15200.46|15120.46|15200.75|15120.75|15200.24|15120.24|9
1723615170000|2024-08-14 05:59:30|15200.49|15120.49|15204.61|15124.61|15204.61|15124.61|15200.49|15120.49|10
1723615180000|2024-08-14 05:59:40|15204.89|15124.89|15205.16|15125.16|15205.16|15125.16|15204.8|15124.8|10
1723615190000|2024-08-14 05:59:50|15205.19|15125.19|15204.59|15124.59|15205.34|15125.34|15204.59|15124.59|9
1723615200000|2024-08-14 06:00:00|15204.67|15124.67|15202.04|15122.04|15204.67|15124.67|15202.04|15122.04|10
1723615210000|2024-08-14 06:00:10|15202.06|15122.06|15200.03|15120.03|15202.06|15122.06|15199.8|15119.8|10
1723615220000|2024-08-14 06:00:20|15200.04|15120.04|15198.53|15118.53|15200.04|15120.04|15198.53|15118.53|10
1723615230000|2024-08-14 06:00:30|15198.5|15118.5|15197.48|15117.48|15198.5|15118.5|15197.48|15117.48|9
1723615240000|2024-08-14 06:00:40|15197.62|15117.62|15196.16|15116.16|15197.64|15117.64|15196.16|15116.16|7
1723615250000|2024-08-14 06:00:50|15194.16|15114.16|15193.14|15113.14|15194.16|15114.16|15192.81|15112.81|10
1723615260000|2024-08-14 06:01:00|15193.09|15113.09|15193.56|15113.56|15193.56|15113.56|15192.44|15112.44|10
1723615270000|2024-08-14 06:01:10|15193.51|15113.51|15193.53|15113.53|15193.69|15113.69|15193.41|15113.41|9
1723615280000|2024-08-14 06:01:20|15193.63|15113.63|15193.92|15113.92|15193.99|15113.99|15193.45|15113.45|9
1723615290000|2024-08-14 06:01:30|15193.89|15113.89|15193.93|15113.93|15193.98|15113.98|15193.89|15113.89|7
1723615300000|2024-08-14 06:01:40|15194.36|15114.36|15193.44|15113.44|15194.58|15114.58|15193.44|15113.44|9
1723615310000|2024-08-14 06:01:50|15193.6|15113.6|15191.01|15111.01|15193.6|15113.6|15191.01|15111.01|10
1723615320000|2024-08-14 06:02:00|15191.04|15111.04|15187.75|15107.75|15191.04|15111.04|15187.39|15107.39|10
1723615330000|2024-08-14 06:02:10|15187.73|15107.73|15187.4|15107.4|15188.13|15108.13|15187.4|15107.4|10
1723615340000|2024-08-14 06:02:20|15187.48|15107.48|15185.42|15105.42|15187.48|15107.48|15185.42|15105.42|10
1723615350000|2024-08-14 06:02:30|15185.39|15105.39|15183.33|15103.33|15185.39|15105.39|15183.28|15103.28|10
1723615360000|2024-08-14 06:02:40|15183.15|15103.15|15183.46|15103.46|15183.7|15103.7|15183.15|15103.15|10
1723615370000|2024-08-14 06:02:50|15183.56|15103.56|15182.59|15102.59|15183.76|15103.76|15182.58|15102.58|10
1723615380000|2024-08-14 06:03:00|15183.34|15103.34|15184.8|15104.8|15184.8|15104.8|15183.29|15103.29|10
1723615390000|2024-08-14 06:03:10|15184.92|15104.92|15185.7|15105.7|15185.7|15105.7|15184.9|15104.9|8
1723615400000|2024-08-14 06:03:20|15185.65|15105.65|15185.68|15105.68|15185.96|15105.96|15185.61|15105.61|8
1723615410000|2024-08-14 06:03:30|15185.94|15105.94|15185.78|15105.78|15185.95|15105.95|15185.78|15105.78|9
1723615420000|2024-08-14 06:03:40|15185.86|15105.86|15185.68|15105.68|15185.86|15105.86|15185.65|15105.65|9
1723615430000|2024-08-14 06:03:50|15185.67|15105.67|15186.36|15106.36|15186.36|15106.36|15184.71|15104.71|10
1723615440000|2024-08-14 06:04:00|15186.78|15106.78|15188.73|15108.73|15188.99|15108.99|15186.78|15106.78|10
1723615450000|2024-08-14 06:04:10|15190.49|15110.49|15190.16|15110.16|15190.59|15110.59|15190.16|15110.16|8
1723615460000|2024-08-14 06:04:20|15190.18|15110.18|15191.94|15111.94|15191.94|15111.94|15190.16|15110.16|10
1723615470000|2024-08-14 06:04:30|15191.43|15111.43|15190.74|15110.74|15191.43|15111.43|15190.74|15110.74|10
1723615480000|2024-08-14 06:04:40|15190.5|15110.5|15189.71|15109.71|15190.58|15110.58|15189.71|15109.71|9
1723615490000|2024-08-14 06:04:50|15189.83|15109.83|15189.15|15109.15|15189.83|15109.83|15189.15|15109.15|9
1723615500000|2024-08-14 06:05:00|15188.43|15108.43|15186.14|15106.14|15188.43|15108.43|15186.14|15106.14|10
1723615510000|2024-08-14 06:05:10|15186.4|15106.4|15185.23|15105.23|15186.43|15106.43|15185.2|15105.2|10
1723615520000|2024-08-14 06:05:20|15185.22|15105.22|15183.94|15103.94|15185.22|15105.22|15183.87|15103.87|10
1723615530000|2024-08-14 06:05:30|15183.9|15103.9|15183.71|15103.71|15184.48|15104.48|15183.71|15103.71|10
1723615540000|2024-08-14 06:05:40|15183.5|15103.5|15182.22|15102.22|15183.5|15103.5|15182.17|15102.17|10
1723615550000|2024-08-14 06:05:50|15182.21|15102.21|15176.47|15096.47|15182.21|15102.21|15176.47|15096.47|10
1723615560000|2024-08-14 06:06:00|15176.72|15096.72|15164.96|15084.96|15176.72|15096.72|15164.96|15084.96|10
1723615570000|2024-08-14 06:06:10|15163.76|15083.76|15163.22|15083.22|15164.14|15084.14|15163.09|15083.09|10
1723615580000|2024-08-14 06:06:20|15163.15|15083.15|15163.91|15083.91|15163.91|15083.91|15162.61|15082.61|10
1723615590000|2024-08-14 06:06:30|15164.24|15084.24|15163.18|15083.18|15164.24|15084.24|15163.18|15083.18|10
1723615600000|2024-08-14 06:06:40|15163.26|15083.26|15162.59|15082.59|15163.26|15083.26|15162.59|15082.59|10
1723615610000|2024-08-14 06:06:50|15162.58|15082.58|15164.89|15084.89|15164.89|15084.89|15162.46|15082.46|10
1723615620000|2024-08-14 06:07:00|15166.37|15086.37|15170.75|15090.75|15170.75|15090.75|15166.37|15086.37|9
1723615630000|2024-08-14 06:07:10|15171.48|15091.48|15174.66|15094.66|15175.35|15095.35|15171.48|15091.48|10
1723615640000|2024-08-14 06:07:20|15175.45|15095.45|15175.88|15095.88|15175.93|15095.93|15174.68|15094.68|10
1723615650000|2024-08-14 06:07:30|15175.89|15095.89|15177.15|15097.15|15177.15|15097.15|15175.89|15095.89|10
1723615660000|2024-08-14 06:07:40|15177.45|15097.45|15178|15098|15178.33|15098.33|15177.41|15097.41|10
1723615670000|2024-08-14 06:07:50|15178.94|15098.94|15183.8|15103.8|15183.8|15103.8|15178.94|15098.94|9
1723615680000|2024-08-14 06:08:00|15184.3|15104.3|15186.03|15106.03|15186.03|15106.03|15183.8|15103.8|10
1723615690000|2024-08-14 06:08:10|15187.07|15107.07|15188.47|15108.47|15188.61|15108.61|15186.98|15106.98|10
1723615700000|2024-08-14 06:08:20|15188.73|15108.73|15185.47|15105.47|15188.74|15108.74|15185.47|15105.47|10
1723615710000|2024-08-14 06:08:30|15185.63|15105.63|15188.09|15108.09|15188.1|15108.1|15185.63|15105.63|10
1723615720000|2024-08-14 06:08:40|15188.62|15108.62|15190.26|15110.26|15190.37|15110.37|15188.62|15108.62|10
1723615730000|2024-08-14 06:08:50|15190.53|15110.53|15191.11|15111.11|15191.11|15111.11|15190.45|15110.45|9
1723615740000|2024-08-14 06:09:00|15191.27|15111.27|15187.16|15107.16|15191.68|15111.68|15187.14|15107.14|10
1723615750000|2024-08-14 06:09:10|15187.59|15107.59|15187.92|15107.92|15187.92|15107.92|15187.44|15107.44|9
1723615760000|2024-08-14 06:09:20|15187.96|15107.96|15186.88|15106.88|15188.04|15108.04|15186.38|15106.38|10
1723615770000|2024-08-14 06:09:30|15186.85|15106.85|15186.97|15106.97|15187.68|15107.68|15186.85|15106.85|10
1723615780000|2024-08-14 06:09:40|15187.65|15107.65|15188.25|15108.25|15188.26|15108.26|15187.65|15107.65|10
1723615790000|2024-08-14 06:09:50|15188.01|15108.01|15189.86|15109.86|15189.86|15109.86|15187.94|15107.94|8
1723615800000|2024-08-14 06:10:00|15189.91|15109.91|15191.91|15111.91|15192.03|15112.03|15189.9|15109.9|10
1723615810000|2024-08-14 06:10:10|15193.57|15113.57|15195.35|15115.35|15195.87|15115.87|15193.57|15113.57|9
1723615820000|2024-08-14 06:10:20|15195.14|15115.14|15198.05|15118.05|15198.1|15118.1|15195.14|15115.14|10
1723615830000|2024-08-14 06:10:30|15198.8|15118.8|15198.92|15118.92|15199.1|15119.1|15198.39|15118.39|9
1723615840000|2024-08-14 06:10:40|15199.05|15119.05|15199.77|15119.77|15199.81|15119.81|15199.05|15119.05|10
1723615850000|2024-08-14 06:10:50|15200.46|15120.46|15202.77|15122.77|15202.77|15122.77|15200.46|15120.46|10
1723615860000|2024-08-14 06:11:00|15203.35|15123.35|15204.77|15124.77|15204.77|15124.77|15203.27|15123.27|10
1723615870000|2024-08-14 06:11:10|15204.55|15124.55|15205.62|15125.62|15205.62|15125.62|15204.55|15124.55|9
1723615880000|2024-08-14 06:11:20|15205.65|15125.65|15207.53|15127.53|15207.53|15127.53|15205.65|15125.65|10
1723615890000|2024-08-14 06:11:30|15207.67|15127.67|15206.77|15126.77|15207.67|15127.67|15206.77|15126.77|10
1723615900000|2024-08-14 06:11:40|15206.9|15126.9|15205.59|15125.59|15206.9|15126.9|15205.54|15125.54|9
1723615910000|2024-08-14 06:11:50|15205.35|15125.35|15206.55|15126.55|15206.55|15126.55|15205.22|15125.22|10
1723615920000|2024-08-14 06:12:00|15206.5|15126.5|15208.58|15128.58|15208.58|15128.58|15206.43|15126.43|10
1723615930000|2024-08-14 06:12:10|15208.76|15128.76|15211.74|15131.74|15214.73|15134.73|15208.76|15128.76|10
1723615940000|2024-08-14 06:12:20|15216.06|15136.06|15213.68|15133.68|15216.71|15136.71|15213.67|15133.67|10
1723615950000|2024-08-14 06:12:30|15213.84|15133.84|15209.26|15129.26|15213.84|15133.84|15209.26|15129.26|10
1723615960000|2024-08-14 06:12:40|15207.94|15127.94|15207.2|15127.2|15207.94|15127.94|15206.92|15126.92|9
1723615970000|2024-08-14 06:12:50|15207.14|15127.14|15212.91|15132.91|15212.91|15132.91|15206.51|15126.51|10
1723615980000|2024-08-14 06:13:00|15213.85|15133.85|15205.61|15125.61|15214.52|15134.52|15205.57|15125.57|8
1723615990000|2024-08-14 06:13:10|15205.69|15125.69|15205.56|15125.56|15205.83|15125.83|15205.22|15125.22|10
1723616000000|2024-08-14 06:13:20|15205.42|15125.42|15204.54|15124.54|15205.42|15125.42|15204.54|15124.54|10
1723616010000|2024-08-14 06:13:30|15204.37|15124.37|15201.49|15121.49|15204.37|15124.37|15201.45|15121.45|10
1723616020000|2024-08-14 06:13:40|15201.45|15121.45|15200.2|15120.2|15201.45|15121.45|15200.08|15120.08|10
1723616030000|2024-08-14 06:13:50|15200.13|15120.13|15198.94|15118.94|15200.13|15120.13|15198.91|15118.91|10
1723616040000|2024-08-14 06:14:00|15198.98|15118.98|15198.58|15118.58|15199|15119|15198.54|15118.54|9
1723616050000|2024-08-14 06:14:10|15198.57|15118.57|15199.21|15119.21|15199.27|15119.27|15198.57|15118.57|10
1723616060000|2024-08-14 06:14:20|15199.38|15119.38|15197.56|15117.56|15199.56|15119.56|15197.56|15117.56|10
1723616070000|2024-08-14 06:14:30|15197.62|15117.62|15196.63|15116.63|15197.62|15117.62|15196.63|15116.63|10
1723616080000|2024-08-14 06:14:40|15196.67|15116.67|15194.77|15114.77|15196.67|15116.67|15194.77|15114.77|8
1723616090000|2024-08-14 06:14:50|15194.47|15114.47|15194.83|15114.83|15194.83|15114.83|15193.65|15113.65|10
1723616100000|2024-08-14 06:15:00|15195.04|15115.04|15190.81|15110.81|15195.45|15115.45|15190.81|15110.81|10
1723616110000|2024-08-14 06:15:10|15191.58|15111.58|15191.64|15111.64|15191.64|15111.64|15191.07|15111.07|9
1723616120000|2024-08-14 06:15:20|15191.47|15111.47|15192.05|15112.05|15192.09|15112.09|15191.19|15111.19|10
1723616130000|2024-08-14 06:15:30|15192.16|15112.16|15192.05|15112.05|15192.4|15112.4|15192.05|15112.05|10
1723616140000|2024-08-14 06:15:40|15192.06|15112.06|15193.23|15113.23|15193.23|15113.23|15192.06|15112.06|10
1723616150000|2024-08-14 06:15:50|15192.94|15112.94|15193.4|15113.4|15193.52|15113.52|15192.82|15112.82|9
1723616160000|2024-08-14 06:16:00|15193.59|15113.59|15193.65|15113.65|15193.65|15113.65|15192.74|15112.74|8
1723616170000|2024-08-14 06:16:10|15193.92|15113.92|15194.87|15114.87|15195.06|15115.06|15193.92|15113.92|10
1723616180000|2024-08-14 06:16:20|15194.54|15114.54|15195.57|15115.57|15195.58|15115.58|15194.54|15114.54|10
1723616190000|2024-08-14 06:16:30|15195.58|15115.58|15194.12|15114.12|15195.58|15115.58|15194.11|15114.11|10
1723616200000|2024-08-14 06:16:40|15194.07|15114.07|15194.05|15114.05|15194.15|15114.15|15194.02|15114.02|10
1723616210000|2024-08-14 06:16:50|15194.15|15114.15|15194.28|15114.28|15194.28|15114.28|15194.05|15114.05|8
1723616220000|2024-08-14 06:17:00|15194.27|15114.27|15193.91|15113.91|15194.27|15114.27|15193.91|15113.91|7
1723616230000|2024-08-14 06:17:10|15193.08|15113.08|15193.75|15113.75|15193.92|15113.92|15193.08|15113.08|10
1723616240000|2024-08-14 06:17:20|15193.7|15113.7|15193.53|15113.53|15193.7|15113.7|15193.12|15113.12|9
1723616250000|2024-08-14 06:17:30|15193.49|15113.49|15194.92|15114.92|15195.1|15115.1|15193.49|15113.49|10
1723616260000|2024-08-14 06:17:40|15194.88|15114.88|15195.11|15115.11|15195.11|15115.11|15194.82|15114.82|9
1723616270000|2024-08-14 06:17:50|15195.03|15115.03|15195.07|15115.07|15195.08|15115.08|15194.87|15114.87|9
1723616280000|2024-08-14 06:18:00|15194.99|15114.99|15195.24|15115.24|15195.31|15115.31|15194.99|15114.99|10
1723616290000|2024-08-14 06:18:10|15195.23|15115.23|15206.04|15126.04|15206.04|15126.04|15195.15|15115.15|10
1723616300000|2024-08-14 06:18:20|15206.76|15126.76|15207.73|15127.73|15207.73|15127.73|15206.71|15126.71|9
1723616310000|2024-08-14 06:18:30|15207.75|15127.75|15206.68|15126.68|15207.75|15127.75|15206.68|15126.68|10
1723616320000|2024-08-14 06:18:40|15206.71|15126.71|15203.82|15123.82|15206.71|15126.71|15203.49|15123.49|10
1723616330000|2024-08-14 06:18:50|15203.83|15123.83|15204.16|15124.16|15204.16|15124.16|15203.79|15123.79|10
1723616340000|2024-08-14 06:19:00|15204.17|15124.17|15203.77|15123.77|15204.18|15124.18|15203.64|15123.64|10
1723616350000|2024-08-14 06:19:10|15203.83|15123.83|15206.65|15126.65|15206.65|15126.65|15203.83|15123.83|9
1723616360000|2024-08-14 06:19:20|15206.34|15126.34|15205.29|15125.29|15206.34|15126.34|15205.29|15125.29|10
1723616370000|2024-08-14 06:19:30|15205.28|15125.28|15204.48|15124.48|15205.3|15125.3|15204.48|15124.48|10
1723616380000|2024-08-14 06:19:40|15204.41|15124.41|15205.21|15125.21|15205.21|15125.21|15204.41|15124.41|10
1723616390000|2024-08-14 06:19:50|15205.26|15125.26|15205.41|15125.41|15205.45|15125.45|15205.26|15125.26|7
1723616400000|2024-08-14 06:20:00|15205.38|15125.38|15206.95|15126.95|15206.95|15126.95|15203.88|15123.88|10
1723616410000|2024-08-14 06:20:10|15207.23|15127.23|15208.16|15128.16|15208.16|15128.16|15207.23|15127.23|10
1723616420000|2024-08-14 06:20:20|15208.55|15128.55|15209.22|15129.22|15209.22|15129.22|15208.33|15128.33|10
1723616430000|2024-08-14 06:20:30|15209.46|15129.46|15208.51|15128.51|15209.46|15129.46|15208.45|15128.45|9
1723616440000|2024-08-14 06:20:40|15208.68|15128.68|15208.03|15128.03|15208.68|15128.68|15208.03|15128.03|9
1723616450000|2024-08-14 06:20:50|15208.17|15128.17|15208.04|15128.04|15208.17|15128.17|15207.01|15127.01|9
1723616460000|2024-08-14 06:21:00|15208.55|15128.55|15213.75|15133.75|15213.75|15133.75|15208.55|15128.55|10
1723616470000|2024-08-14 06:21:10|15215.54|15135.54|15219.83|15139.83|15219.83|15139.83|15213.53|15133.53|10
1723616480000|2024-08-14 06:21:20|15220.37|15140.37|15220.96|15140.96|15221.16|15141.16|15220.1|15140.1|10
1723616490000|2024-08-14 06:21:30|15221.09|15141.09|15223.09|15143.09|15223.09|15143.09|15220.52|15140.52|9
1723616500000|2024-08-14 06:21:40|15223.85|15143.85|15222.89|15142.89|15224.18|15144.18|15222.89|15142.89|10
1723616510000|2024-08-14 06:21:50|15222.77|15142.77|15224.97|15144.97|15224.97|15144.97|15222.77|15142.77|9
1723616520000|2024-08-14 06:22:00|15225.05|15145.05|15231.63|15151.63|15231.63|15151.63|15225.05|15145.05|10
1723616530000|2024-08-14 06:22:10|15232.33|15152.33|15238.25|15158.25|15238.25|15158.25|15232.33|15152.33|9
1723616540000|2024-08-14 06:22:20|15238.9|15158.9|15241.95|15161.95|15241.95|15161.95|15238.79|15158.79|10
1723616550000|2024-08-14 06:22:30|15241.97|15161.97|15247.26|15167.26|15247.82|15167.82|15241.97|15161.97|10
1723616560000|2024-08-14 06:22:40|15247.24|15167.24|15248.43|15168.43|15248.43|15168.43|15247.19|15167.19|10
1723616570000|2024-08-14 06:22:50|15247.94|15167.94|15254.2|15174.2|15254.2|15174.2|15247.94|15167.94|10
1723616580000|2024-08-14 06:23:00|15253.86|15173.86|15257.8|15177.8|15257.8|15177.8|15253.55|15173.55|10
1723616590000|2024-08-14 06:23:10|15257.94|15177.94|15261.25|15181.25|15261.25|15181.25|15257.94|15177.94|9
1723616600000|2024-08-14 06:23:20|15261.41|15181.41|15261.5|15181.5|15261.5|15181.5|15261.05|15181.05|10
1723616610000|2024-08-14 06:23:30|15261.47|15181.47|15263.95|15183.95|15263.95|15183.95|15261.46|15181.46|10
1723616620000|2024-08-14 06:23:40|15265.65|15185.65|15267.1|15187.1|15267.51|15187.51|15265.65|15185.65|9
1723616630000|2024-08-14 06:23:50|15267.26|15187.26|15267.02|15187.02|15267.83|15187.83|15267.02|15187.02|9
1723616640000|2024-08-14 06:24:00|15266.78|15186.78|15265.02|15185.02|15266.78|15186.78|15265.02|15185.02|9
1723616650000|2024-08-14 06:24:10|15264.37|15184.37|15261.09|15181.09|15264.37|15184.37|15261.09|15181.09|10
1723616660000|2024-08-14 06:24:20|15261.03|15181.03|15254.27|15174.27|15261.03|15181.03|15254.27|15174.27|10
1723616670000|2024-08-14 06:24:30|15253.98|15173.98|15252.61|15172.61|15254.54|15174.54|15252.35|15172.35|10
1723616680000|2024-08-14 06:24:40|15252.8|15172.8|15254.06|15174.06|15254.17|15174.17|15252.8|15172.8|10
1723616690000|2024-08-14 06:24:50|15254.67|15174.67|15253.58|15173.58|15255.14|15175.14|15253.58|15173.58|9
1723616700000|2024-08-14 06:25:00|15253.5|15173.5|15253.24|15173.24|15253.64|15173.64|15253.24|15173.24|10
1723616710000|2024-08-14 06:25:10|15253.62|15173.62|15251.26|15171.26|15253.62|15173.62|15251.26|15171.26|9
1723616720000|2024-08-14 06:25:20|15250.87|15170.87|15250.32|15170.32|15251.04|15171.04|15250.32|15170.32|10
1723616730000|2024-08-14 06:25:30|15250|15170|15249.11|15169.11|15250|15170|15249.11|15169.11|10
1723616740000|2024-08-14 06:25:40|15249.05|15169.05|15247.32|15167.32|15249.05|15169.05|15247.23|15167.23|10
1723616750000|2024-08-14 06:25:50|15247.1|15167.1|15247.72|15167.72|15248.13|15168.13|15247.1|15167.1|10
1723616760000|2024-08-14 06:26:00|15248.02|15168.02|15247.17|15167.17|15248.2|15168.2|15247.17|15167.17|10
1723616770000|2024-08-14 06:26:10|15246.57|15166.57|15244.74|15164.74|15246.57|15166.57|15244.74|15164.74|10
1723616780000|2024-08-14 06:26:20|15244.42|15164.42|15245.58|15165.58|15245.58|15165.58|15243.9|15163.9|10
1723616790000|2024-08-14 06:26:30|15245.65|15165.65|15247.94|15167.94|15247.94|15167.94|15245.65|15165.65|10
1723616800000|2024-08-14 06:26:40|15248.1|15168.1|15249.64|15169.64|15249.64|15169.64|15248.1|15168.1|10
1723616810000|2024-08-14 06:26:50|15249.74|15169.74|15248.66|15168.66|15249.74|15169.74|15248.66|15168.66|10
1723616820000|2024-08-14 06:27:00|15248.46|15168.46|15247.44|15167.44|15248.76|15168.76|15247.44|15167.44|10
1723616830000|2024-08-14 06:27:10|15247.38|15167.38|15247.73|15167.73|15247.73|15167.73|15247.38|15167.38|10
1723616840000|2024-08-14 06:27:20|15247.55|15167.55|15247.72|15167.72|15247.83|15167.83|15247.5|15167.5|10
1723616850000|2024-08-14 06:27:30|15247.75|15167.75|15243.99|15163.99|15247.75|15167.75|15243.92|15163.92|10
1723616860000|2024-08-14 06:27:40|15243.51|15163.51|15243.71|15163.71|15243.76|15163.76|15243.21|15163.21|10
1723616870000|2024-08-14 06:27:50|15242.7|15162.7|15242.55|15162.55|15242.7|15162.7|15241.88|15161.88|9
1723616880000|2024-08-14 06:28:00|15242.49|15162.49|15243.98|15163.98|15243.98|15163.98|15242.49|15162.49|10
1723616890000|2024-08-14 06:28:10|15243.8|15163.8|15242.57|15162.57|15243.8|15163.8|15242.57|15162.57|10
1723616900000|2024-08-14 06:28:20|15242.68|15162.68|15242.64|15162.64|15243.02|15163.02|15242.64|15162.64|9
1723616910000|2024-08-14 06:28:30|15242.45|15162.45|15240.02|15160.02|15242.45|15162.45|15240.02|15160.02|10
1723616920000|2024-08-14 06:28:40|15239.47|15159.47|15238.69|15158.69|15239.47|15159.47|15238.51|15158.51|9
1723616930000|2024-08-14 06:28:50|15238.66|15158.66|15237.57|15157.57|15239.29|15159.29|15237.57|15157.57|9
1723616940000|2024-08-14 06:29:00|15237.43|15157.43|15235.32|15155.32|15238.04|15158.04|15235.19|15155.19|9
1723616950000|2024-08-14 06:29:10|15235.7|15155.7|15237.76|15157.76|15237.76|15157.76|15235.7|15155.7|10
1723616960000|2024-08-14 06:29:20|15237.85|15157.85|15237.89|15157.89|15237.89|15157.89|15237.41|15157.41|9
1723616970000|2024-08-14 06:29:30|15237.41|15157.41|15237.69|15157.69|15237.89|15157.89|15237.31|15157.31|10
1723616980000|2024-08-14 06:29:40|15237.68|15157.68|15236.22|15156.22|15237.68|15157.68|15235.88|15155.88|9
1723616990000|2024-08-14 06:29:50|15235.67|15155.67|15235.65|15155.65|15235.67|15155.67|15235.25|15155.25|9
1723617000000|2024-08-14 06:30:00|15235.3|15155.3|15235.74|15155.74|15235.74|15155.74|15234.83|15154.83|10
1723617010000|2024-08-14 06:30:10|15235.84|15155.84|15234.5|15154.5|15236.5|15156.5|15234.5|15154.5|10
1723617020000|2024-08-14 06:30:20|15234.51|15154.51|15234.89|15154.89|15235.48|15155.48|15234.44|15154.44|10
1723617030000|2024-08-14 06:30:30|15234.88|15154.88|15237.86|15157.86|15237.86|15157.86|15234.88|15154.88|10
1723617040000|2024-08-14 06:30:40|15238.03|15158.03|15238.59|15158.59|15239.99|15159.99|15238.03|15158.03|10
1723617050000|2024-08-14 06:30:50|15238.77|15158.77|15237.9|15157.9|15238.97|15158.97|15237.9|15157.9|10
1723617060000|2024-08-14 06:31:00|15237.6|15157.6|15237.68|15157.68|15239.09|15159.09|15237.6|15157.6|10
1723617070000|2024-08-14 06:31:10|15236.93|15156.93|15236.26|15156.26|15237.13|15157.13|15236.08|15156.08|10
1723617080000|2024-08-14 06:31:20|15236.06|15156.06|15231.31|15151.31|15236.06|15156.06|15231.31|15151.31|10
1723617090000|2024-08-14 06:31:30|15231.38|15151.38|15231.9|15151.9|15231.92|15151.92|15231.3|15151.3|9
1723617100000|2024-08-14 06:31:40|15231.75|15151.75|15231.7|15151.7|15231.88|15151.88|15231.5|15151.5|10
1723617110000|2024-08-14 06:31:50|15231.8|15151.8|15233.7|15153.7|15233.7|15153.7|15231.8|15151.8|10
1723617120000|2024-08-14 06:32:00|15233.44|15153.44|15234.58|15154.58|15234.58|15154.58|15233.15|15153.15|10
1723617130000|2024-08-14 06:32:10|15235.39|15155.39|15236.34|15156.34|15236.54|15156.54|15235.39|15155.39|10
1723617140000|2024-08-14 06:32:20|15236.03|15156.03|15234|15154|15236.03|15156.03|15234|15154|10
1723617150000|2024-08-14 06:32:30|15234.08|15154.08|15233.77|15153.77|15234.08|15154.08|15233.29|15153.29|10
1723617160000|2024-08-14 06:32:40|15234.2|15154.2|15234.91|15154.91|15235.02|15155.02|15234.2|15154.2|10
1723617170000|2024-08-14 06:32:50|15234.99|15154.99|15236.42|15156.42|15236.42|15156.42|15234.99|15154.99|10
1723617180000|2024-08-14 06:33:00|15236.29|15156.29|15236.48|15156.48|15236.73|15156.73|15236.29|15156.29|9
1723617190000|2024-08-14 06:33:10|15236.52|15156.52|15235.01|15155.01|15236.55|15156.55|15235.01|15155.01|10
1723617200000|2024-08-14 06:33:20|15234.94|15154.94|15234.22|15154.22|15234.94|15154.94|15234.22|15154.22|9
1723617210000|2024-08-14 06:33:30|15234.06|15154.06|15232.04|15152.04|15234.06|15154.06|15232.04|15152.04|10
1723617220000|2024-08-14 06:33:40|15231.98|15151.98|15230.62|15150.62|15231.99|15151.99|15230.62|15150.62|10
1723617230000|2024-08-14 06:33:50|15230.64|15150.64|15229.79|15149.79|15230.99|15150.99|15229.79|15149.79|10
1723617240000|2024-08-14 06:34:00|15229.74|15149.74|15228.82|15148.82|15230.06|15150.06|15228.8|15148.8|10
1723617250000|2024-08-14 06:34:10|15228.94|15148.94|15229.1|15149.1|15229.14|15149.14|15228.94|15148.94|9
1723617260000|2024-08-14 06:34:20|15229.12|15149.12|15228.65|15148.65|15229.17|15149.17|15228.23|15148.23|10
1723617270000|2024-08-14 06:34:30|15228.84|15148.84|15228.6|15148.6|15228.87|15148.87|15228.46|15148.46|8
1723617280000|2024-08-14 06:34:40|15228.19|15148.19|15226.85|15146.85|15228.19|15148.19|15226.85|15146.85|9
1723617290000|2024-08-14 06:34:50|15226.63|15146.63|15224.96|15144.96|15226.63|15146.63|15224.96|15144.96|10
1723617300000|2024-08-14 06:35:00|15224.92|15144.92|15222.58|15142.58|15224.92|15144.92|15222.58|15142.58|10
1723617310000|2024-08-14 06:35:10|15222.1|15142.1|15219.93|15139.93|15222.1|15142.1|15219.93|15139.93|10
1723617320000|2024-08-14 06:35:20|15218.53|15138.53|15216.96|15136.96|15218.73|15138.73|15216.88|15136.88|10
1723617330000|2024-08-14 06:35:30|15216.75|15136.75|15215.03|15135.03|15216.75|15136.75|15215.03|15135.03|10
1723617340000|2024-08-14 06:35:40|15214.42|15134.42|15215.08|15135.08|15215.38|15135.38|15214.42|15134.42|10
1723617350000|2024-08-14 06:35:50|15214.93|15134.93|15215.59|15135.59|15215.93|15135.93|15214.83|15134.83|10
1723617360000|2024-08-14 06:36:00|15215.48|15135.48|15214.43|15134.43|15215.5|15135.5|15214.41|15134.41|8
1723617370000|2024-08-14 06:36:10|15214.47|15134.47|15211.24|15131.24|15214.62|15134.62|15211.24|15131.24|10
1723617380000|2024-08-14 06:36:20|15211.51|15131.51|15212.88|15132.88|15213.08|15133.08|15211.51|15131.51|10
1723617390000|2024-08-14 06:36:30|15212.89|15132.89|15205.56|15125.56|15213.34|15133.34|15205.09|15125.09|10
1723617400000|2024-08-14 06:36:40|15205.7|15125.7|15207.31|15127.31|15207.31|15127.31|15205.66|15125.66|10
1723617410000|2024-08-14 06:36:50|15207.53|15127.53|15210.21|15130.21|15210.21|15130.21|15207.53|15127.53|10
1723617420000|2024-08-14 06:37:00|15210.53|15130.53|15212.83|15132.83|15212.83|15132.83|15210.53|15130.53|10
1723617430000|2024-08-14 06:37:10|15213.08|15133.08|15214.64|15134.64|15214.64|15134.64|15213.08|15133.08|10
1723617440000|2024-08-14 06:37:20|15214.56|15134.56|15214.86|15134.86|15215.21|15135.21|15214.43|15134.43|10
1723617450000|2024-08-14 06:37:30|15215.05|15135.05|15215.73|15135.73|15216.06|15136.06|15215|15135|9
1723617460000|2024-08-14 06:37:40|15216.15|15136.15|15216.57|15136.57|15216.57|15136.57|15215.46|15135.46|9
1723617470000|2024-08-14 06:37:50|15216.61|15136.61|15214.89|15134.89|15216.61|15136.61|15214.89|15134.89|9
1723617480000|2024-08-14 06:38:00|15214.5|15134.5|15212.9|15132.9|15214.5|15134.5|15212.9|15132.9|10
1723617490000|2024-08-14 06:38:10|15213.19|15133.19|15213.48|15133.48|15213.71|15133.71|15213.19|15133.19|10
1723617500000|2024-08-14 06:38:20|15213.58|15133.58|15215.69|15135.69|15215.69|15135.69|15213.58|15133.58|10
1723617510000|2024-08-14 06:38:30|15215.49|15135.49|15215.48|15135.48|15215.97|15135.97|15215.48|15135.48|9
1723617520000|2024-08-14 06:38:40|15215.14|15135.14|15214.53|15134.53|15215.14|15135.14|15214.32|15134.32|9
1723617530000|2024-08-14 06:38:50|15214.55|15134.55|15212.25|15132.25|15214.55|15134.55|15211.98|15131.98|10
1723617540000|2024-08-14 06:39:00|15212.24|15132.24|15210.72|15130.72|15212.32|15132.32|15210.72|15130.72|10
1723617550000|2024-08-14 06:39:10|15210.64|15130.64|15210.74|15130.74|15211.34|15131.34|15210.63|15130.63|10
1723617560000|2024-08-14 06:39:20|15210.58|15130.58|15210.92|15130.92|15210.92|15130.92|15210.18|15130.18|10
1723617570000|2024-08-14 06:39:30|15210.75|15130.75|15210.82|15130.82|15210.87|15130.87|15210.75|15130.75|7
1723617580000|2024-08-14 06:39:40|15210.56|15130.56|15211.97|15131.97|15211.97|15131.97|15210.56|15130.56|9
1723617590000|2024-08-14 06:39:50|15212.04|15132.04|15212.13|15132.13|15212.21|15132.21|15212.04|15132.04|8
1723617600000|2024-08-14 06:40:00|15212.15|15132.15|15210.89|15130.89|15212.17|15132.17|15210.89|15130.89|10
1723617610000|2024-08-14 06:40:10|15210.85|15130.85|15210.87|15130.87|15211.01|15131.01|15210.27|15130.27|10
1723617620000|2024-08-14 06:40:20|15210.72|15130.72|15209.92|15129.92|15210.72|15130.72|15209.92|15129.92|10
1723617630000|2024-08-14 06:40:30|15209.75|15129.75|15209.01|15129.01|15209.75|15129.75|15208.91|15128.91|9
1723617640000|2024-08-14 06:40:40|15208.25|15128.25|15207.48|15127.48|15208.25|15128.25|15207.42|15127.42|9
1723617650000|2024-08-14 06:40:50|15207.69|15127.69|15206.04|15126.04|15207.69|15127.69|15205.98|15125.98|9
1723617660000|2024-08-14 06:41:00|15205.38|15125.38|15205.04|15125.04|15205.5|15125.5|15205.04|15125.04|10
1723617670000|2024-08-14 06:41:10|15204.76|15124.76|15203.67|15123.67|15204.76|15124.76|15203.67|15123.67|10
1723617680000|2024-08-14 06:41:20|15203.68|15123.68|15205.01|15125.01|15205.06|15125.06|15203.68|15123.68|10
1723617690000|2024-08-14 06:41:30|15204.9|15124.9|15212.03|15132.03|15212.03|15132.03|15204.79|15124.79|9
1723617700000|2024-08-14 06:41:40|15212.28|15132.28|15212.66|15132.66|15212.75|15132.75|15212.28|15132.28|10
1723617710000|2024-08-14 06:41:50|15212.67|15132.67|15211.21|15131.21|15212.67|15132.67|15211.21|15131.21|9
1723617720000|2024-08-14 06:42:00|15211.16|15131.16|15210.85|15130.85|15211.16|15131.16|15210.31|15130.31|10
1723617730000|2024-08-14 06:42:10|15210.65|15130.65|15212.33|15132.33|15212.33|15132.33|15210.39|15130.39|10
1723617740000|2024-08-14 06:42:20|15212.49|15132.49|15213.76|15133.76|15213.76|15133.76|15212.49|15132.49|10
1723617750000|2024-08-14 06:42:30|15213.83|15133.83|15214.65|15134.65|15214.94|15134.94|15213.82|15133.82|10
1723617760000|2024-08-14 06:42:40|15214.54|15134.54|15216.01|15136.01|15216.01|15136.01|15214.54|15134.54|10
1723617770000|2024-08-14 06:42:50|15215.9|15135.9|15216.55|15136.55|15216.55|15136.55|15215.89|15135.89|9
1723617780000|2024-08-14 06:43:00|15216.94|15136.94|15220.12|15140.12|15220.12|15140.12|15216.94|15136.94|10
1723617790000|2024-08-14 06:43:10|15220.32|15140.32|15220.72|15140.72|15220.78|15140.78|15220.27|15140.27|10
1723617800000|2024-08-14 06:43:20|15220.58|15140.58|15220.53|15140.53|15220.74|15140.74|15220.32|15140.32|7
1723617810000|2024-08-14 06:43:30|15220.59|15140.59|15220.78|15140.78|15221.05|15141.05|15220.59|15140.59|10
1723617820000|2024-08-14 06:43:40|15220.61|15140.61|15222.07|15142.07|15222.07|15142.07|15220.49|15140.49|10
1723617830000|2024-08-14 06:43:50|15222.42|15142.42|15222.61|15142.61|15222.75|15142.75|15222.34|15142.34|10
1723617840000|2024-08-14 06:44:00|15222.9|15142.9|15221.56|15141.56|15222.9|15142.9|15221.56|15141.56|9
1723617850000|2024-08-14 06:44:10|15221.57|15141.57|15220.29|15140.29|15221.57|15141.57|15220.29|15140.29|10
1723617860000|2024-08-14 06:44:20|15220.28|15140.28|15220.83|15140.83|15220.88|15140.88|15220.28|15140.28|9
1723617870000|2024-08-14 06:44:30|15220.75|15140.75|15220.97|15140.97|15221.1|15141.1|15220.75|15140.75|9
1723617880000|2024-08-14 06:44:40|15220.98|15140.98|15221.08|15141.08|15221.08|15141.08|15220.95|15140.95|8
1723617890000|2024-08-14 06:44:50|15221.04|15141.04|15221.25|15141.25|15221.39|15141.39|15221.04|15141.04|9
1723617900000|2024-08-14 06:45:00|15221.08|15141.08|15220.38|15140.38|15221.16|15141.16|15220.22|15140.22|9
1723617910000|2024-08-14 06:45:10|15220.43|15140.43|15219.5|15139.5|15220.46|15140.46|15219.28|15139.28|9
1723617920000|2024-08-14 06:45:20|15219.54|15139.54|15214.09|15134.09|15219.54|15139.54|15214.09|15134.09|10
1723617930000|2024-08-14 06:45:30|15214.77|15134.77|15215.87|15135.87|15215.94|15135.94|15214.77|15134.77|10
1723617940000|2024-08-14 06:45:40|15215.86|15135.86|15217.05|15137.05|15217.05|15137.05|15215.72|15135.72|10
1723617950000|2024-08-14 06:45:50|15217.11|15137.11|15217.09|15137.09|15217.23|15137.23|15216.91|15136.91|10
1723617960000|2024-08-14 06:46:00|15217.13|15137.13|15217.43|15137.43|15217.64|15137.64|15217.13|15137.13|9
1723617970000|2024-08-14 06:46:10|15217.41|15137.41|15217.67|15137.67|15217.9|15137.9|15217.41|15137.41|9
1723617980000|2024-08-14 06:46:20|15217.85|15137.85|15218.58|15138.58|15218.87|15138.87|15217.85|15137.85|10
1723617990000|2024-08-14 06:46:30|15218.59|15138.59|15215.31|15135.31|15218.59|15138.59|15215.29|15135.29|9
1723618000000|2024-08-14 06:46:40|15215.23|15135.23|15214.09|15134.09|15215.64|15135.64|15214.01|15134.01|10
1723618010000|2024-08-14 06:46:50|15214.11|15134.11|15214.15|15134.15|15214.57|15134.57|15213.96|15133.96|10
1723618020000|2024-08-14 06:47:00|15214.12|15134.12|15212.89|15132.89|15214.48|15134.48|15212.89|15132.89|9
1723618030000|2024-08-14 06:47:10|15212.92|15132.92|15213.93|15133.93|15213.93|15133.93|15212.92|15132.92|9
1723618040000|2024-08-14 06:47:20|15213.95|15133.95|15214.58|15134.58|15214.58|15134.58|15213.95|15133.95|9
1723618050000|2024-08-14 06:47:30|15214.72|15134.72|15215.06|15135.06|15215.06|15135.06|15214.67|15134.67|10
1723618060000|2024-08-14 06:47:40|15214.64|15134.64|15214.71|15134.71|15214.71|15134.71|15214.47|15134.47|9
1723618070000|2024-08-14 06:47:50|15215.02|15135.02|15214.65|15134.65|15215.24|15135.24|15214.65|15134.65|9
1723618080000|2024-08-14 06:48:00|15214.66|15134.66|15214.04|15134.04|15214.66|15134.66|15214.02|15134.02|9
1723618090000|2024-08-14 06:48:10|15213.86|15133.86|15213.77|15133.77|15214.1|15134.1|15213.72|15133.72|9
1723618100000|2024-08-14 06:48:20|15213.88|15133.88|15213.19|15133.19|15214.11|15134.11|15213.19|15133.19|8
1723618110000|2024-08-14 06:48:30|15212.93|15132.93|15212.68|15132.68|15212.99|15132.99|15212.68|15132.68|10
1723618120000|2024-08-14 06:48:40|15212|15132|15210.76|15130.76|15212|15132|15210.76|15130.76|8
1723618130000|2024-08-14 06:48:50|15210.25|15130.25|15209.22|15129.22|15210.25|15130.25|15209.07|15129.07|10
1723618140000|2024-08-14 06:49:00|15209.15|15129.15|15205.95|15125.95|15209.15|15129.15|15205.95|15125.95|10
1723618150000|2024-08-14 06:49:10|15205.69|15125.69|15204.87|15124.87|15205.69|15125.69|15204.87|15124.87|9
1723618160000|2024-08-14 06:49:20|15204.62|15124.62|15204.81|15124.81|15204.81|15124.81|15204.48|15124.48|8
1723618170000|2024-08-14 06:49:30|15205.01|15125.01|15204.96|15124.96|15205.46|15125.46|15204.96|15124.96|8
1723618180000|2024-08-14 06:49:40|15205|15125|15206.15|15126.15|15206.15|15126.15|15205|15125|10
1723618190000|2024-08-14 06:49:50|15206.13|15126.13|15206.29|15126.29|15206.29|15126.29|15205.96|15125.96|9
1723618200000|2024-08-14 06:50:00|15207.05|15127.05|15208|15128|15208.04|15128.04|15206.43|15126.43|9
1723618210000|2024-08-14 06:50:10|15208.04|15128.04|15208.1|15128.1|15208.1|15128.1|15206.48|15126.48|9
1723618220000|2024-08-14 06:50:20|15209.39|15129.39|15210.77|15130.77|15210.77|15130.77|15209.39|15129.39|10
1723618230000|2024-08-14 06:50:30|15210.84|15130.84|15213.39|15133.39|15213.61|15133.61|15210.78|15130.78|8
1723618240000|2024-08-14 06:50:40|15213.87|15133.87|15214.69|15134.69|15214.69|15134.69|15213.73|15133.73|10
1723618250000|2024-08-14 06:50:50|15214.8|15134.8|15216.01|15136.01|15216.01|15136.01|15214.8|15134.8|10
1723618260000|2024-08-14 06:51:00|15216.02|15136.02|15217.89|15137.89|15217.89|15137.89|15216.02|15136.02|10
1723618270000|2024-08-14 06:51:10|15217.62|15137.62|15216.19|15136.19|15217.62|15137.62|15216.08|15136.08|10
1723618280000|2024-08-14 06:51:20|15215.94|15135.94|15217.17|15137.17|15217.17|15137.17|15215.83|15135.83|9
1723618290000|2024-08-14 06:51:30|15217.62|15137.62|15217.66|15137.66|15217.75|15137.75|15217.17|15137.17|10
1723618300000|2024-08-14 06:51:40|15218.12|15138.12|15218.23|15138.23|15218.23|15138.23|15217.5|15137.5|10
1723618310000|2024-08-14 06:51:50|15218.3|15138.3|15218.32|15138.32|15218.32|15138.32|15218.15|15138.15|8
1723618320000|2024-08-14 06:52:00|15219.03|15139.03|15222.93|15142.93|15222.93|15142.93|15218.23|15138.23|10
1723618330000|2024-08-14 06:52:10|15222.96|15142.96|15222.69|15142.69|15222.96|15142.96|15222.17|15142.17|10
1723618340000|2024-08-14 06:52:20|15222.73|15142.73|15222.39|15142.39|15222.73|15142.73|15222.23|15142.23|9
1723618350000|2024-08-14 06:52:30|15222.41|15142.41|15224.2|15144.2|15224.2|15144.2|15222.41|15142.41|10
1723618360000|2024-08-14 06:52:40|15224.32|15144.32|15225.66|15145.66|15225.7|15145.7|15224.32|15144.32|10
1723618370000|2024-08-14 06:52:50|15225.74|15145.74|15225.44|15145.44|15225.94|15145.94|15225.43|15145.43|10
1723618380000|2024-08-14 06:53:00|15225.47|15145.47|15225.44|15145.44|15225.73|15145.73|15225.44|15145.44|10
1723618390000|2024-08-14 06:53:10|15225.11|15145.11|15224.86|15144.86|15225.52|15145.52|15224.85|15144.85|10
1723618400000|2024-08-14 06:53:20|15224.92|15144.92|15224.48|15144.48|15225.26|15145.26|15224.48|15144.48|10
1723618410000|2024-08-14 06:53:30|15224.18|15144.18|15225.33|15145.33|15225.41|15145.41|15223.91|15143.91|10
1723618420000|2024-08-14 06:53:40|15225.39|15145.39|15226.67|15146.67|15226.74|15146.74|15225.39|15145.39|10
1723618430000|2024-08-14 06:53:50|15226.7|15146.7|15227.32|15147.32|15227.32|15147.32|15226.59|15146.59|10
1723618440000|2024-08-14 06:54:00|15227.38|15147.38|15230.86|15150.86|15231.01|15151.01|15227.38|15147.38|10
1723618450000|2024-08-14 06:54:10|15230.83|15150.83|15231.53|15151.53|15231.53|15151.53|15230.83|15150.83|10
1723618460000|2024-08-14 06:54:20|15231.71|15151.71|15231.63|15151.63|15231.78|15151.78|15231.63|15151.63|9
1723618470000|2024-08-14 06:54:30|15231.45|15151.45|15231.79|15151.79|15231.87|15151.87|15231.26|15151.26|9
1723618480000|2024-08-14 06:54:40|15231.84|15151.84|15231.59|15151.59|15232.08|15152.08|15231.56|15151.56|9
1723618490000|2024-08-14 06:54:50|15231.61|15151.61|15229.82|15149.82|15231.61|15151.61|15229.82|15149.82|9
1723618500000|2024-08-14 06:55:00|15229.76|15149.76|15229.09|15149.09|15229.76|15149.76|15229.09|15149.09|10
1723618510000|2024-08-14 06:55:10|15228.3|15148.3|15226.91|15146.91|15228.35|15148.35|15226.88|15146.88|10
1723618520000|2024-08-14 06:55:20|15226.84|15146.84|15225.75|15145.75|15226.84|15146.84|15225.63|15145.63|10
1723618530000|2024-08-14 06:55:30|15225.79|15145.79|15226.55|15146.55|15226.55|15146.55|15225.34|15145.34|9
1723618540000|2024-08-14 06:55:40|15227.15|15147.15|15228.58|15148.58|15228.58|15148.58|15227.15|15147.15|10
1723618550000|2024-08-14 06:55:50|15228.63|15148.63|15230.43|15150.43|15230.43|15150.43|15228.63|15148.63|10
1723618560000|2024-08-14 06:56:00|15230.42|15150.42|15230.21|15150.21|15230.44|15150.44|15230.21|15150.21|8
1723618570000|2024-08-14 06:56:10|15230.24|15150.24|15231.62|15151.62|15231.62|15151.62|15230.24|15150.24|8
1723618580000|2024-08-14 06:56:20|15231.51|15151.51|15232.15|15152.15|15232.15|15152.15|15230.74|15150.74|9
1723618590000|2024-08-14 06:56:30|15232.25|15152.25|15232.5|15152.5|15232.5|15152.5|15232.16|15152.16|8
1723618600000|2024-08-14 06:56:40|15232.46|15152.46|15233.61|15153.61|15233.61|15153.61|15232.43|15152.43|9
1723618610000|2024-08-14 06:56:50|15233.83|15153.83|15233.98|15153.98|15234.08|15154.08|15233.83|15153.83|8
1723618620000|2024-08-14 06:57:00|15234.01|15154.01|15230.97|15150.97|15234.15|15154.15|15230.96|15150.96|10
1723618630000|2024-08-14 06:57:10|15230.91|15150.91|15227.96|15147.96|15230.91|15150.91|15227.96|15147.96|10
1723618640000|2024-08-14 06:57:20|15228.29|15148.29|15230.09|15150.09|15230.09|15150.09|15228.29|15148.29|10
1723618650000|2024-08-14 06:57:30|15230.08|15150.08|15229.84|15149.84|15230.21|15150.21|15229.75|15149.75|9
1723618660000|2024-08-14 06:57:40|15229.86|15149.86|15228.19|15148.19|15230.02|15150.02|15228.19|15148.19|10
1723618670000|2024-08-14 06:57:50|15228.33|15148.33|15227.96|15147.96|15228.57|15148.57|15227.96|15147.96|10
1723618680000|2024-08-14 06:58:00|15227.99|15147.99|15228.26|15148.26|15228.26|15148.26|15227.97|15147.97|7
1723618690000|2024-08-14 06:58:10|15228.28|15148.28|15227.39|15147.39|15228.28|15148.28|15227.11|15147.11|10
1723618700000|2024-08-14 06:58:20|15227.41|15147.41|15227.66|15147.66|15227.66|15147.66|15227.33|15147.33|10
1723618710000|2024-08-14 06:58:30|15227.78|15147.78|15227.74|15147.74|15227.86|15147.86|15227.68|15147.68|9
1723618720000|2024-08-14 06:58:40|15227.86|15147.86|15227.14|15147.14|15227.86|15147.86|15227.14|15147.14|10
1723618730000|2024-08-14 06:58:50|15227.26|15147.26|15227.33|15147.33|15227.51|15147.51|15227.26|15147.26|8
1723618740000|2024-08-14 06:59:00|15227.19|15147.19|15226.19|15146.19|15227.19|15147.19|15226.15|15146.15|9
1723618750000|2024-08-14 06:59:10|15226.22|15146.22|15226.05|15146.05|15226.23|15146.23|15225.96|15145.96|8
1723618760000|2024-08-14 06:59:20|15226.13|15146.13|15225.75|15145.75|15226.35|15146.35|15225.75|15145.75|10
1723618770000|2024-08-14 06:59:30|15225.86|15145.86|15226.03|15146.03|15226.03|15146.03|15225.71|15145.71|9
1723618780000|2024-08-14 06:59:40|15226.02|15146.02|15225.72|15145.72|15226.02|15146.02|15225.72|15145.72|7
1723618790000|2024-08-14 06:59:50|15225.67|15145.67|15225.61|15145.61|15225.67|15145.67|15225.54|15145.54|7
1723618800000|2024-08-14 07:00:00|15225.73|15145.73|15224.52|15144.52|15225.73|15145.73|15224.52|15144.52|9
1723618810000|2024-08-14 07:00:10|15224.38|15144.38|15223.34|15143.34|15224.71|15144.71|15223.34|15143.34|9
1723618820000|2024-08-14 07:00:20|15223.36|15143.36|15226.66|15146.66|15226.66|15146.66|15223.27|15143.27|10
1723618830000|2024-08-14 07:00:30|15226.74|15146.74|15224.91|15144.91|15226.74|15146.74|15224.73|15144.73|10
1723618840000|2024-08-14 07:00:40|15225.07|15145.07|15221.9|15141.9|15225.07|15145.07|15221.9|15141.9|10
1723618850000|2024-08-14 07:00:50|15221.77|15141.77|15220.67|15140.67|15221.77|15141.77|15218.49|15138.49|7
1723618860000|2024-08-14 07:01:00|15220.97|15140.97|15220.49|15140.49|15220.99|15140.99|15220.49|15140.49|8
1723618870000|2024-08-14 07:01:10|15220.31|15140.31|15220.47|15140.47|15220.87|15140.87|15220.31|15140.31|10
1723618880000|2024-08-14 07:01:20|15220.52|15140.52|15220.95|15140.95|15221.24|15141.24|15220.52|15140.52|8
1723618890000|2024-08-14 07:01:30|15220.78|15140.78|15221.4|15141.4|15221.4|15141.4|15220.46|15140.46|9
1723618900000|2024-08-14 07:01:40|15221.63|15141.63|15222.56|15142.56|15222.56|15142.56|15221.63|15141.63|9
1723618910000|2024-08-14 07:01:50|15222.61|15142.61|15223.13|15143.13|15223.32|15143.32|15222.61|15142.61|7
1723618920000|2024-08-14 07:02:00|15223.14|15143.14|15220.31|15140.31|15223.6|15143.6|15220.31|15140.31|10
1723618930000|2024-08-14 07:02:10|15220.14|15140.14|15217.72|15137.72|15220.14|15140.14|15217.72|15137.72|10
1723618940000|2024-08-14 07:02:20|15217.55|15137.55|15218.12|15138.12|15218.12|15138.12|15217.46|15137.46|10
1723618950000|2024-08-14 07:02:30|15218.19|15138.19|15218.09|15138.09|15218.26|15138.26|15218.06|15138.06|10
1723618960000|2024-08-14 07:02:40|15218.04|15138.04|15217.63|15137.63|15218.34|15138.34|15217.63|15137.63|7
1723618970000|2024-08-14 07:02:50|15217.67|15137.67|15218.07|15138.07|15218.07|15138.07|15217.67|15137.67|5
1723618980000|2024-08-14 07:03:00|15218.08|15138.08|15217.88|15137.88|15218.15|15138.15|15217.79|15137.79|7
1723618990000|2024-08-14 07:03:10|15217.93|15137.93|15218.32|15138.32|15218.32|15138.32|15217.93|15137.93|5
1723619000000|2024-08-14 07:03:20|15218.29|15138.29|15219.94|15139.94|15219.94|15139.94|15218.24|15138.24|8
1723619010000|2024-08-14 07:03:30|15219.87|15139.87|15220.77|15140.77|15220.88|15140.88|15219.15|15139.15|10
1723619020000|2024-08-14 07:03:40|15220.85|15140.85|15221.03|15141.03|15221.07|15141.07|15220.85|15140.85|10
1723619030000|2024-08-14 07:03:50|15221.05|15141.05|15220.88|15140.88|15221.05|15141.05|15220.88|15140.88|6
1723619040000|2024-08-14 07:04:00|15220.73|15140.73|15221.36|15141.36|15221.36|15141.36|15220.73|15140.73|10
1723619050000|2024-08-14 07:04:10|15221.34|15141.34|15219.78|15139.78|15221.49|15141.49|15219.78|15139.78|10
1723619060000|2024-08-14 07:04:20|15219.75|15139.75|15217.69|15137.69|15219.75|15139.75|15217.69|15137.69|10
1723619070000|2024-08-14 07:04:30|15217.49|15137.49|15217.06|15137.06|15217.49|15137.49|15217.06|15137.06|8
1723619080000|2024-08-14 07:04:40|15217.16|15137.16|15213.88|15133.88|15217.21|15137.21|15213.88|15133.88|9
1723619090000|2024-08-14 07:04:50|15213.63|15133.63|15212.67|15132.67|15213.63|15133.63|15212.51|15132.51|10
1723619100000|2024-08-14 07:05:00|15212.55|15132.55|15208.34|15128.34|15212.55|15132.55|15208.34|15128.34|10
1723619110000|2024-08-14 07:05:10|15208.3|15128.3|15207.34|15127.34|15208.3|15128.3|15207.34|15127.34|9
1723619120000|2024-08-14 07:05:20|15207.2|15127.2|15205.34|15125.34|15207.28|15127.28|15205.34|15125.34|10
1723619130000|2024-08-14 07:05:30|15206.03|15126.03|15203.51|15123.51|15206.03|15126.03|15203.51|15123.51|5
1723619140000|2024-08-14 07:05:40|15202.13|15122.13|15201.37|15121.37|15202.34|15122.34|15201.37|15121.37|10
1723619150000|2024-08-14 07:05:50|15201.1|15121.1|15200.78|15120.78|15201.1|15121.1|15200.55|15120.55|10
1723619160000|2024-08-14 07:06:00|15200.15|15120.15|15200.41|15120.41|15200.41|15120.41|15200.15|15120.15|2
1723619170000|2024-08-14 07:06:10|15199.54|15119.54|15199.58|15119.58|15200.18|15120.18|15199.18|15119.18|10
1723619180000|2024-08-14 07:06:20|15199.67|15119.67|15199.78|15119.78|15200.07|15120.07|15199.67|15119.67|10
1723619190000|2024-08-14 07:06:30|15199.77|15119.77|15198.84|15118.84|15200.29|15120.29|15198.84|15118.84|10
1723619200000|2024-08-14 07:06:40|15198.75|15118.75|15196.94|15116.94|15198.75|15118.75|15196.9|15116.9|9
1723619210000|2024-08-14 07:06:50|15196.8|15116.8|15196.85|15116.85|15196.85|15116.85|15196.68|15116.68|10
1723619220000|2024-08-14 07:07:00|15196.86|15116.86|15197.81|15117.81|15197.81|15117.81|15196.86|15116.86|10
1723619230000|2024-08-14 07:07:10|15197.84|15117.84|15197.35|15117.35|15197.86|15117.86|15197.35|15117.35|9
1723619240000|2024-08-14 07:07:20|15197.24|15117.24|15198.2|15118.2|15198.2|15118.2|15197.16|15117.16|9
1723619250000|2024-08-14 07:07:30|15198.26|15118.26|15199.68|15119.68|15199.96|15119.96|15198.26|15118.26|8
1723619260000|2024-08-14 07:07:40|15199.78|15119.78|15201.64|15121.64|15201.65|15121.65|15199.65|15119.65|10
1723619270000|2024-08-14 07:07:50|15201.65|15121.65|15202.51|15122.51|15202.93|15122.93|15201.65|15121.65|10
1723619280000|2024-08-14 07:08:00|15202.17|15122.17|15201.16|15121.16|15202.17|15122.17|15201.06|15121.06|9
1723619290000|2024-08-14 07:08:10|15201.2|15121.2|15199.82|15119.82|15201.2|15121.2|15199.82|15119.82|10
1723619300000|2024-08-14 07:08:20|15200.32|15120.32|15200.63|15120.63|15200.63|15120.63|15200.02|15120.02|10
1723619310000|2024-08-14 07:08:30|15200.89|15120.89|15202.33|15122.33|15202.33|15122.33|15200.87|15120.87|10
1723619320000|2024-08-14 07:08:40|15202.39|15122.39|15204.19|15124.19|15204.19|15124.19|15201.96|15121.96|10
1723619330000|2024-08-14 07:08:50|15204.18|15124.18|15203.19|15123.19|15204.23|15124.23|15203.19|15123.19|7
1723619340000|2024-08-14 07:09:00|15203.05|15123.05|15203.89|15123.89|15203.89|15123.89|15202.97|15122.97|8
1723619350000|2024-08-14 07:09:10|15203.77|15123.77|15203.84|15123.84|15204.29|15124.29|15203.57|15123.57|10
1723619360000|2024-08-14 07:09:20|15203.83|15123.83|15202.91|15122.91|15203.83|15123.83|15202.81|15122.81|10
1723619370000|2024-08-14 07:09:30|15203.17|15123.17|15203.41|15123.41|15203.57|15123.57|15203.17|15123.17|7
1723619380000|2024-08-14 07:09:40|15203.38|15123.38|15203.05|15123.05|15203.53|15123.53|15202.95|15122.95|10
1723619390000|2024-08-14 07:09:50|15203.02|15123.02|15202.14|15122.14|15203.02|15123.02|15202.05|15122.05|10
1723619400000|2024-08-14 07:10:00|15202.11|15122.11|15199.15|15119.15|15202.11|15122.11|15199.03|15119.03|10
1723619410000|2024-08-14 07:10:10|15199.23|15119.23|15196.14|15116.14|15199.23|15119.23|15196.14|15116.14|10
1723619420000|2024-08-14 07:10:20|15196.2|15116.2|15195.08|15115.08|15196.2|15116.2|15194.39|15114.39|10
1723619430000|2024-08-14 07:10:30|15195.26|15115.26|15195.1|15115.1|15195.26|15115.26|15194.9|15114.9|10
1723619440000|2024-08-14 07:10:40|15195.03|15115.03|15195.84|15115.84|15196.08|15116.08|15195.03|15115.03|10
1723619450000|2024-08-14 07:10:50|15195.89|15115.89|15195.1|15115.1|15196.13|15116.13|15195.1|15115.1|9
1723619460000|2024-08-14 07:11:00|15195.04|15115.04|15193.14|15113.14|15195.25|15115.25|15193.14|15113.14|9
1723619470000|2024-08-14 07:11:10|15193.1|15113.1|15194.97|15114.97|15195.17|15115.17|15192.75|15112.75|10
1723619480000|2024-08-14 07:11:20|15194.54|15114.54|15194.65|15114.65|15194.82|15114.82|15194.38|15114.38|10
1723619490000|2024-08-14 07:11:30|15194.55|15114.55|15194.21|15114.21|15194.55|15114.55|15194.12|15114.12|10
1723619500000|2024-08-14 07:11:40|15193.86|15113.86|15192.87|15112.87|15193.86|15113.86|15192.87|15112.87|10
1723619510000|2024-08-14 07:11:50|15192.75|15112.75|15189.81|15109.81|15192.75|15112.75|15189.81|15109.81|10
1723619520000|2024-08-14 07:12:00|15189.89|15109.89|15189.91|15109.91|15190.1|15110.1|15189.68|15109.68|10
1723619530000|2024-08-14 07:12:10|15189.97|15109.97|15189.94|15109.94|15189.97|15109.97|15189.24|15109.24|9
1723619540000|2024-08-14 07:12:20|15189.89|15109.89|15190.13|15110.13|15190.13|15110.13|15189.68|15109.68|10
1723619550000|2024-08-14 07:12:30|15190.32|15110.32|15190.94|15110.94|15190.94|15110.94|15190.32|15110.32|10
1723619560000|2024-08-14 07:12:40|15190.98|15110.98|15191.63|15111.63|15191.63|15111.63|15190.98|15110.98|10
1723619570000|2024-08-14 07:12:50|15191.27|15111.27|15191.45|15111.45|15191.87|15111.87|15191.16|15111.16|10
1723619580000|2024-08-14 07:13:00|15191.48|15111.48|15192.37|15112.37|15192.37|15112.37|15191.48|15111.48|9
1723619590000|2024-08-14 07:13:10|15192.34|15112.34|15194.49|15114.49|15194.49|15114.49|15192.04|15112.04|10
1723619600000|2024-08-14 07:13:20|15194.7|15114.7|15195.74|15115.74|15195.74|15115.74|15194.7|15114.7|10
1723619610000|2024-08-14 07:13:30|15196.34|15116.34|15196.84|15116.84|15196.85|15116.85|15196.34|15116.34|10
1723619620000|2024-08-14 07:13:40|15196.66|15116.66|15196.27|15116.27|15196.92|15116.92|15196.27|15116.27|10
1723619630000|2024-08-14 07:13:50|15196.29|15116.29|15196.43|15116.43|15196.49|15116.49|15196.29|15116.29|7
1723619640000|2024-08-14 07:14:00|15196.46|15116.46|15196.61|15116.61|15196.61|15116.61|15196.36|15116.36|9
1723619650000|2024-08-14 07:14:10|15197.07|15117.07|15197.82|15117.82|15197.86|15117.86|15197.07|15117.07|10
1723619660000|2024-08-14 07:14:20|15198.26|15118.26|15199.29|15119.29|15199.29|15119.29|15198.26|15118.26|10
1723619670000|2024-08-14 07:14:30|15199.52|15119.52|15200.21|15120.21|15200.99|15120.99|15199.52|15119.52|9
1723619680000|2024-08-14 07:14:40|15200.29|15120.29|15199.9|15119.9|15200.55|15120.55|15199.86|15119.86|10
1723619690000|2024-08-14 07:14:50|15199.82|15119.82|15199.28|15119.28|15199.82|15119.82|15199.28|15119.28|9
1723619700000|2024-08-14 07:15:00|15199.24|15119.24|15198.19|15118.19|15199.36|15119.36|15198.19|15118.19|10
1723619710000|2024-08-14 07:15:10|15197.65|15117.65|15197.17|15117.17|15198.49|15118.49|15197.02|15117.02|10
1723619720000|2024-08-14 07:15:20|15197.11|15117.11|15195.47|15115.47|15197.11|15117.11|15195.47|15115.47|9
1723619730000|2024-08-14 07:15:30|15195.46|15115.46|15192.85|15112.85|15195.53|15115.53|15192.85|15112.85|9
1723619740000|2024-08-14 07:15:40|15192.63|15112.63|15192.47|15112.47|15192.63|15112.63|15192.03|15112.03|10
1723619750000|2024-08-14 07:15:50|15192.61|15112.61|15192.64|15112.64|15192.64|15112.64|15192.52|15112.52|10
1723619760000|2024-08-14 07:16:00|15192.58|15112.58|15193.14|15113.14|15193.19|15113.19|15192.58|15112.58|10
1723619770000|2024-08-14 07:16:10|15193.31|15113.31|15190.94|15110.94|15193.32|15113.32|15190.94|15110.94|10
1723619780000|2024-08-14 07:16:20|15190.97|15110.97|15190.6|15110.6|15190.97|15110.97|15190.58|15110.58|10
1723619790000|2024-08-14 07:16:30|15190.62|15110.62|15190.28|15110.28|15190.97|15110.97|15190.28|15110.28|10
1723619800000|2024-08-14 07:16:40|15190.34|15110.34|15189.94|15109.94|15190.35|15110.35|15189.52|15109.52|10
1723619810000|2024-08-14 07:16:50|15190.16|15110.16|15189.27|15109.27|15190.16|15110.16|15189.27|15109.27|10
1723619820000|2024-08-14 07:17:00|15189.17|15109.17|15189|15109|15189.23|15109.23|15188.94|15108.94|10
1723619830000|2024-08-14 07:17:10|15189.16|15109.16|15189.76|15109.76|15189.76|15109.76|15189.05|15109.05|10
1723619840000|2024-08-14 07:17:20|15189.78|15109.78|15190.06|15110.06|15190.06|15110.06|15189.31|15109.31|9
1723619850000|2024-08-14 07:17:30|15189.76|15109.76|15188.95|15108.95|15189.76|15109.76|15188.95|15108.95|10
1723619860000|2024-08-14 07:17:40|15188.56|15108.56|15188.43|15108.43|15188.56|15108.56|15187.73|15107.73|10
1723619870000|2024-08-14 07:17:50|15188.47|15108.47|15191.22|15111.22|15191.46|15111.46|15188.47|15108.47|10
1723619880000|2024-08-14 07:18:00|15191.07|15111.07|15192.29|15112.29|15192.29|15112.29|15191.06|15111.06|8
1723619890000|2024-08-14 07:18:10|15193.18|15113.18|15197.73|15117.73|15197.73|15117.73|15193.18|15113.18|10
1723619900000|2024-08-14 07:18:20|15198.36|15118.36|15198.77|15118.77|15200.03|15120.03|15198.36|15118.36|10
1723619910000|2024-08-14 07:18:30|15199.64|15119.64|15202.65|15122.65|15202.65|15122.65|15199.64|15119.64|10
1723619920000|2024-08-14 07:18:40|15201.85|15121.85|15201.03|15121.03|15201.85|15121.85|15200.65|15120.65|10
1723619930000|2024-08-14 07:18:50|15201.04|15121.04|15203.33|15123.33|15203.33|15123.33|15201.02|15121.02|9
1723619940000|2024-08-14 07:19:00|15202.78|15122.78|15202.95|15122.95|15202.95|15122.95|15202.18|15122.18|9
1723619950000|2024-08-14 07:19:10|15202.72|15122.72|15202.18|15122.18|15202.72|15122.72|15202.18|15122.18|9
1723619960000|2024-08-14 07:19:20|15202.16|15122.16|15202.64|15122.64|15202.64|15122.64|15202.16|15122.16|9
1723619970000|2024-08-14 07:19:30|15202.76|15122.76|15204.28|15124.28|15204.28|15124.28|15202.76|15122.76|10
1723619980000|2024-08-14 07:19:40|15205.22|15125.22|15206.82|15126.82|15207.03|15127.03|15205.22|15125.22|9
1723619990000|2024-08-14 07:19:50|15206.46|15126.46|15206.17|15126.17|15206.56|15126.56|15206.17|15126.17|10
1723620000000|2024-08-14 07:20:00|15205.43|15125.43|15202.84|15122.84|15205.43|15125.43|15202.84|15122.84|9
1723620010000|2024-08-14 07:20:10|15203.14|15123.14|15202.72|15122.72|15203.53|15123.53|15202.69|15122.69|10
1723620020000|2024-08-14 07:20:20|15202.71|15122.71|15203.84|15123.84|15203.84|15123.84|15202.7|15122.7|10
1723620030000|2024-08-14 07:20:30|15204.01|15124.01|15204.83|15124.83|15204.83|15124.83|15203.92|15123.92|9
1723620040000|2024-08-14 07:20:40|15204.79|15124.79|15206.24|15126.24|15206.28|15126.28|15204.66|15124.66|10
1723620050000|2024-08-14 07:20:50|15206.15|15126.15|15204.28|15124.28|15206.15|15126.15|15204.21|15124.21|8
1723620060000|2024-08-14 07:21:00|15204.3|15124.3|15204.86|15124.86|15204.94|15124.94|15204.11|15124.11|9
1723620070000|2024-08-14 07:21:10|15205.26|15125.26|15207.01|15127.01|15208.16|15128.16|15205.26|15125.26|10
1723620080000|2024-08-14 07:21:20|15206.78|15126.78|15209.57|15129.57|15209.57|15129.57|15206.67|15126.67|10
1723620090000|2024-08-14 07:21:30|15209.88|15129.88|15210.89|15130.89|15211|15131|15209.88|15129.88|10
1723620100000|2024-08-14 07:21:40|15210.88|15130.88|15208.35|15128.35|15210.88|15130.88|15208.35|15128.35|10
1723620110000|2024-08-14 07:21:50|15208.41|15128.41|15209.86|15129.86|15209.86|15129.86|15208.18|15128.18|10
1723620120000|2024-08-14 07:22:00|15209.16|15129.16|15208.88|15128.88|15209.16|15129.16|15208.88|15128.88|10
1723620130000|2024-08-14 07:22:10|15209|15129|15207.04|15127.04|15209|15129|15206.96|15126.96|10
1723620140000|2024-08-14 07:22:20|15206.98|15126.98|15203.46|15123.46|15206.98|15126.98|15203.46|15123.46|10
1723620150000|2024-08-14 07:22:30|15203.12|15123.12|15202.36|15122.36|15203.12|15123.12|15201.95|15121.95|10
1723620160000|2024-08-14 07:22:40|15202.16|15122.16|15201.15|15121.15|15202.18|15122.18|15201.15|15121.15|8
1723620170000|2024-08-14 07:22:50|15201.22|15121.22|15200.82|15120.82|15201.37|15121.37|15200.76|15120.76|10
1723620180000|2024-08-14 07:23:00|15200.76|15120.76|15202.23|15122.23|15202.23|15122.23|15200.73|15120.73|9
1723620190000|2024-08-14 07:23:10|15202.52|15122.52|15202.67|15122.67|15202.7|15122.7|15202.5|15122.5|8
1723620200000|2024-08-14 07:23:20|15202.65|15122.65|15202.91|15122.91|15202.91|15122.91|15202.62|15122.62|8
1723620210000|2024-08-14 07:23:30|15202.95|15122.95|15203.47|15123.47|15203.47|15123.47|15202.62|15122.62|8
1723620220000|2024-08-14 07:23:40|15204.2|15124.2|15201.88|15121.88|15204.7|15124.7|15201.88|15121.88|10
1723620230000|2024-08-14 07:23:50|15201.5|15121.5|15200.65|15120.65|15201.5|15121.5|15200.38|15120.38|10
1723620240000|2024-08-14 07:24:00|15200.67|15120.67|15199.96|15119.96|15200.68|15120.68|15199.96|15119.96|9
1723620250000|2024-08-14 07:24:10|15200.12|15120.12|15200.37|15120.37|15200.37|15120.37|15200.12|15120.12|10
1723620260000|2024-08-14 07:24:20|15200.4|15120.4|15200.89|15120.89|15200.95|15120.95|15200.4|15120.4|10
1723620270000|2024-08-14 07:24:30|15201|15121|15200.88|15120.88|15201.09|15121.09|15200.87|15120.87|9
1723620280000|2024-08-14 07:24:40|15200.89|15120.89|15202.03|15122.03|15202.08|15122.08|15200.89|15120.89|7
1723620290000|2024-08-14 07:24:50|15202.02|15122.02|15202.35|15122.35|15202.41|15122.41|15201.54|15121.54|9
1723620300000|2024-08-14 07:25:00|15202.46|15122.46|15203.37|15123.37|15203.37|15123.37|15202.38|15122.38|9
1723620310000|2024-08-14 07:25:10|15204.17|15124.17|15206.77|15126.77|15207.25|15127.25|15204.17|15124.17|10
1723620320000|2024-08-14 07:25:20|15206.81|15126.81|15205.02|15125.02|15206.87|15126.87|15204.98|15124.98|8
1723620330000|2024-08-14 07:25:30|15204.96|15124.96|15204.39|15124.39|15205.08|15125.08|15204.39|15124.39|9
1723620340000|2024-08-14 07:25:40|15204.4|15124.4|15203.88|15123.88|15204.4|15124.4|15203.63|15123.63|8
1723620350000|2024-08-14 07:25:50|15203.69|15123.69|15203.88|15123.88|15203.91|15123.91|15203.65|15123.65|9
1723620360000|2024-08-14 07:26:00|15203.87|15123.87|15203.84|15123.84|15203.89|15123.89|15203.7|15123.7|9
1723620370000|2024-08-14 07:26:10|15203.9|15123.9|15200.02|15120.02|15203.9|15123.9|15200.02|15120.02|10
1723620380000|2024-08-14 07:26:20|15199.64|15119.64|15198.04|15118.04|15199.64|15119.64|15198.04|15118.04|10
1723620390000|2024-08-14 07:26:30|15197.9|15117.9|15198.25|15118.25|15198.25|15118.25|15197.88|15117.88|9
1723620400000|2024-08-14 07:26:40|15198.21|15118.21|15199.15|15119.15|15199.31|15119.31|15198.21|15118.21|10
1723620410000|2024-08-14 07:26:50|15199.16|15119.16|15199.55|15119.55|15199.55|15119.55|15199.1|15119.1|10
1723620420000|2024-08-14 07:27:00|15199.73|15119.73|15201.39|15121.39|15201.39|15121.39|15199.73|15119.73|9
1723620430000|2024-08-14 07:27:10|15202.49|15122.49|15205.07|15125.07|15205.07|15125.07|15202.11|15122.11|9
1723620440000|2024-08-14 07:27:20|15205.21|15125.21|15205.26|15125.26|15205.47|15125.47|15205.18|15125.18|8
1723620450000|2024-08-14 07:27:30|15205.25|15125.25|15205.87|15125.87|15205.87|15125.87|15205.25|15125.25|9
1723620460000|2024-08-14 07:27:40|15205.89|15125.89|15205.75|15125.75|15206.06|15126.06|15205.75|15125.75|10
1723620470000|2024-08-14 07:27:50|15205.39|15125.39|15205.12|15125.12|15205.46|15125.46|15204.91|15124.91|9
1723620480000|2024-08-14 07:28:00|15205.18|15125.18|15204.93|15124.93|15205.18|15125.18|15204.93|15124.93|9
1723620490000|2024-08-14 07:28:10|15204.94|15124.94|15203.93|15123.93|15205|15125|15203.93|15123.93|10
1723620500000|2024-08-14 07:28:20|15203.43|15123.43|15203.68|15123.68|15203.68|15123.68|15203.13|15123.13|10
1723620510000|2024-08-14 07:28:30|15203.75|15123.75|15203.16|15123.16|15203.75|15123.75|15202.72|15122.72|10
1723620520000|2024-08-14 07:28:40|15202.98|15122.98|15201.97|15121.97|15203.05|15123.05|15201.97|15121.97|9
1723620530000|2024-08-14 07:28:50|15201.7|15121.7|15201.74|15121.74|15201.74|15121.74|15201.47|15121.47|8
1723620540000|2024-08-14 07:29:00|15201.46|15121.46|15200.65|15120.65|15201.53|15121.53|15200.65|15120.65|10
1723620550000|2024-08-14 07:29:10|15200.7|15120.7|15200.33|15120.33|15200.7|15120.7|15200.29|15120.29|8
1723620560000|2024-08-14 07:29:20|15200.39|15120.39|15198.93|15118.93|15200.42|15120.42|15198.93|15118.93|10
1723620570000|2024-08-14 07:29:30|15198.99|15118.99|15198.58|15118.58|15199.02|15119.02|15198.51|15118.51|10
1723620580000|2024-08-14 07:29:40|15198.52|15118.52|15196.96|15116.96|15198.52|15118.52|15196.96|15116.96|10
1723620590000|2024-08-14 07:29:50|15196.89|15116.89|15197.3|15117.3|15197.33|15117.33|15196.89|15116.89|9
1723620600000|2024-08-14 07:30:00|15197.27|15117.27|15198.21|15118.21|15198.21|15118.21|15197.27|15117.27|10
1723620610000|2024-08-14 07:30:10|15198.61|15118.61|15199.1|15119.1|15199.1|15119.1|15198.32|15118.32|10
1723620620000|2024-08-14 07:30:20|15199.66|15119.66|15200.19|15120.19|15200.19|15120.19|15199.66|15119.66|9
1723620630000|2024-08-14 07:30:30|15200.26|15120.26|15201.01|15121.01|15201.01|15121.01|15200.26|15120.26|10
1723620640000|2024-08-14 07:30:40|15201.1|15121.1|15195.56|15115.56|15201.1|15121.1|15195.37|15115.37|10
1723620650000|2024-08-14 07:30:50|15195.62|15115.62|15195.64|15115.64|15195.77|15115.77|15195.34|15115.34|9
1723620660000|2024-08-14 07:31:00|15195.65|15115.65|15196.15|15116.15|15196.15|15116.15|15195.64|15115.64|9
1723620670000|2024-08-14 07:31:10|15196.17|15116.17|15196.7|15116.7|15196.7|15116.7|15196.12|15116.12|10
1723620680000|2024-08-14 07:31:20|15196.52|15116.52|15196.78|15116.78|15196.78|15116.78|15196.52|15116.52|10
1723620690000|2024-08-14 07:31:30|15196.59|15116.59|15196.13|15116.13|15196.59|15116.59|15195.94|15115.94|10
1723620700000|2024-08-14 07:31:40|15196.09|15116.09|15196.76|15116.76|15196.76|15116.76|15196.07|15116.07|10
1723620710000|2024-08-14 07:31:50|15197.07|15117.07|15198.9|15118.9|15198.9|15118.9|15197.01|15117.01|9
1723620720000|2024-08-14 07:32:00|15198.87|15118.87|15198.83|15118.83|15199.81|15119.81|15198.83|15118.83|10
1723620730000|2024-08-14 07:32:10|15198.68|15118.68|15198.87|15118.87|15199.04|15119.04|15198.68|15118.68|10
1723620740000|2024-08-14 07:32:20|15198.8|15118.8|15199.49|15119.49|15199.61|15119.61|15198.71|15118.71|10
1723620750000|2024-08-14 07:32:30|15199.53|15119.53|15200.31|15120.31|15200.31|15120.31|15199.13|15119.13|10
1723620760000|2024-08-14 07:32:40|15200.43|15120.43|15201.76|15121.76|15201.76|15121.76|15200.42|15120.42|9
1723620770000|2024-08-14 07:32:50|15201.51|15121.51|15200.17|15120.17|15201.51|15121.51|15200.08|15120.08|10
1723620780000|2024-08-14 07:33:00|15200.3|15120.3|15201.35|15121.35|15201.35|15121.35|15200.3|15120.3|9
1723620790000|2024-08-14 07:33:10|15201.46|15121.46|15203.27|15123.27|15203.27|15123.27|15201.34|15121.34|10
1723620800000|2024-08-14 07:33:20|15203.4|15123.4|15203.06|15123.06|15203.59|15123.59|15203.06|15123.06|10
1723620810000|2024-08-14 07:33:30|15202.85|15122.85|15202.47|15122.47|15202.85|15122.85|15202.22|15122.22|10
1723620820000|2024-08-14 07:33:40|15202.36|15122.36|15203.46|15123.46|15203.5|15123.5|15202.32|15122.32|10
1723620830000|2024-08-14 07:33:50|15203.39|15123.39|15202.73|15122.73|15203.49|15123.49|15202.73|15122.73|8
1723620840000|2024-08-14 07:34:00|15202.69|15122.69|15203|15123|15203.6|15123.6|15202.64|15122.64|10
1723620850000|2024-08-14 07:34:10|15202.64|15122.64|15202.92|15122.92|15202.92|15122.92|15202.34|15122.34|9
1723620860000|2024-08-14 07:34:20|15202.66|15122.66|15203.4|15123.4|15203.4|15123.4|15202.5|15122.5|9
1723620870000|2024-08-14 07:34:30|15203.64|15123.64|15204.69|15124.69|15204.69|15124.69|15203.64|15123.64|10
1723620880000|2024-08-14 07:34:40|15204.7|15124.7|15204.02|15124.02|15204.7|15124.7|15204|15124|9
1723620890000|2024-08-14 07:34:50|15203.78|15123.78|15202.81|15122.81|15203.78|15123.78|15201.65|15121.65|9
1723620900000|2024-08-14 07:35:00|15202.89|15122.89|15203.8|15123.8|15203.8|15123.8|15202.89|15122.89|10
1723620910000|2024-08-14 07:35:10|15203.94|15123.94|15203.46|15123.46|15204.34|15124.34|15203.46|15123.46|9
1723620920000|2024-08-14 07:35:20|15203.44|15123.44|15201.51|15121.51|15203.44|15123.44|15201.51|15121.51|10
1723620930000|2024-08-14 07:35:30|15201.52|15121.52|15201.34|15121.34|15201.55|15121.55|15199.74|15119.74|10
1723620940000|2024-08-14 07:35:40|15201.55|15121.55|15205.18|15125.18|15205.35|15125.35|15201.55|15121.55|10
1723620950000|2024-08-14 07:35:50|15205.17|15125.17|15204.76|15124.76|15205.17|15125.17|15204.61|15124.61|10
1723620960000|2024-08-14 07:36:00|15204.91|15124.91|15205.04|15125.04|15205.25|15125.25|15204.91|15124.91|6
1723620970000|2024-08-14 07:36:10|15205.08|15125.08|15204.36|15124.36|15205.33|15125.33|15204.24|15124.24|8
1723620980000|2024-08-14 07:36:20|15204.55|15124.55|15205.08|15125.08|15205.08|15125.08|15204.35|15124.35|9
1723620990000|2024-08-14 07:36:30|15205.35|15125.35|15206.24|15126.24|15206.24|15126.24|15205.35|15125.35|8
1723621000000|2024-08-14 07:36:40|15206.39|15126.39|15207.93|15127.93|15207.94|15127.94|15206.39|15126.39|10
1723621010000|2024-08-14 07:36:50|15207.98|15127.98|15208.98|15128.98|15208.98|15128.98|15207.98|15127.98|9
1723621020000|2024-08-14 07:37:00|15209.18|15129.18|15210.23|15130.23|15210.29|15130.29|15209.09|15129.09|10
1723621030000|2024-08-14 07:37:10|15210.5|15130.5|15211.03|15131.03|15211.04|15131.04|15210.36|15130.36|10
1723621040000|2024-08-14 07:37:20|15211.04|15131.04|15211.88|15131.88|15211.88|15131.88|15211.04|15131.04|9
1723621050000|2024-08-14 07:37:30|15212.01|15132.01|15211.96|15131.96|15212.01|15132.01|15211.67|15131.67|9
1723621060000|2024-08-14 07:37:40|15211.95|15131.95|15212.53|15132.53|15212.76|15132.76|15211.95|15131.95|10
1723621070000|2024-08-14 07:37:50|15212.65|15132.65|15214.55|15134.55|15214.55|15134.55|15212.65|15132.65|9
1723621080000|2024-08-14 07:38:00|15214.58|15134.58|15214.97|15134.97|15215.05|15135.05|15214.58|15134.58|9
1723621090000|2024-08-14 07:38:10|15214.81|15134.81|15215.25|15135.25|15215.25|15135.25|15214.81|15134.81|9
1723621100000|2024-08-14 07:38:20|15215.3|15135.3|15215.33|15135.33|15216.03|15136.03|15215.3|15135.3|8
1723621110000|2024-08-14 07:38:30|15215.1|15135.1|15214.74|15134.74|15215.1|15135.1|15214.72|15134.72|10
1723621120000|2024-08-14 07:38:40|15214.56|15134.56|15216.81|15136.81|15216.81|15136.81|15214.41|15134.41|10
1723621130000|2024-08-14 07:38:50|15216.99|15136.99|15217.24|15137.24|15217.29|15137.29|15216.99|15136.99|10
1723621140000|2024-08-14 07:39:00|15217.19|15137.19|15217.82|15137.82|15217.82|15137.82|15217.05|15137.05|10
1723621150000|2024-08-14 07:39:10|15217.95|15137.95|15217.85|15137.85|15217.95|15137.95|15217.62|15137.62|8
1723621160000|2024-08-14 07:39:20|15217.95|15137.95|15217.85|15137.85|15218.1|15138.1|15217.07|15137.07|10
1723621170000|2024-08-14 07:39:30|15217.91|15137.91|15218.37|15138.37|15218.37|15138.37|15217.91|15137.91|8
1723621180000|2024-08-14 07:39:40|15218.29|15138.29|15218.33|15138.33|15218.33|15138.33|15218.08|15138.08|9
1723621190000|2024-08-14 07:39:50|15218.35|15138.35|15217.39|15137.39|15218.41|15138.41|15217.39|15137.39|10
1723621200000|2024-08-14 07:40:00|15217.41|15137.41|15218.21|15138.21|15218.21|15138.21|15217.41|15137.41|9
1723621210000|2024-08-14 07:40:10|15218.26|15138.26|15216.94|15136.94|15218.26|15138.26|15216.94|15136.94|10
1723621220000|2024-08-14 07:40:20|15216.51|15136.51|15217.68|15137.68|15218.06|15138.06|15216.51|15136.51|10
1723621230000|2024-08-14 07:40:30|15217.51|15137.51|15218.88|15138.88|15218.88|15138.88|15217.51|15137.51|9
1723621240000|2024-08-14 07:40:40|15218.91|15138.91|15219.69|15139.69|15219.69|15139.69|15218.88|15138.88|10
1723621250000|2024-08-14 07:40:50|15219.71|15139.71|15219.03|15139.03|15219.71|15139.71|15218.98|15138.98|10
1723621260000|2024-08-14 07:41:00|15219.2|15139.2|15219.36|15139.36|15219.51|15139.51|15219.17|15139.17|8
1723621270000|2024-08-14 07:41:10|15219.53|15139.53|15219.59|15139.59|15219.72|15139.72|15219.42|15139.42|8
1723621280000|2024-08-14 07:41:20|15219.56|15139.56|15219.68|15139.68|15219.68|15139.68|15219.07|15139.07|9
1723621290000|2024-08-14 07:41:30|15219.73|15139.73|15219.83|15139.83|15219.97|15139.97|15219.73|15139.73|8
1723621300000|2024-08-14 07:41:40|15219.84|15139.84|15218.6|15138.6|15220.01|15140.01|15218.47|15138.47|9
1723621310000|2024-08-14 07:41:50|15218.24|15138.24|15214.13|15134.13|15218.24|15138.24|15214.13|15134.13|10
1723621320000|2024-08-14 07:42:00|15213.28|15133.28|15207.27|15127.27|15213.28|15133.28|15207.07|15127.07|10
1723621330000|2024-08-14 07:42:10|15207.29|15127.29|15207.64|15127.64|15207.69|15127.69|15207.29|15127.29|9
1723621340000|2024-08-14 07:42:20|15207.62|15127.62|15216.39|15136.39|15216.39|15136.39|15207.45|15127.45|9
1723621350000|2024-08-14 07:42:30|15216.36|15136.36|15218.32|15138.32|15218.32|15138.32|15216.21|15136.21|10
1723621360000|2024-08-14 07:42:40|15218.43|15138.43|15219.5|15139.5|15219.5|15139.5|15218.43|15138.43|8
1723621370000|2024-08-14 07:42:50|15219.57|15139.57|15220.58|15140.58|15220.58|15140.58|15219.57|15139.57|10
1723621380000|2024-08-14 07:43:00|15220.64|15140.64|15221.05|15141.05|15221.51|15141.51|15220.64|15140.64|10
1723621390000|2024-08-14 07:43:10|15221.06|15141.06|15221.15|15141.15|15221.17|15141.17|15220.84|15140.84|9
1723621400000|2024-08-14 07:43:20|15221.07|15141.07|15220.8|15140.8|15221.15|15141.15|15220.68|15140.68|10
1723621410000|2024-08-14 07:43:30|15220.81|15140.81|15221.55|15141.55|15221.68|15141.68|15220.78|15140.78|10
1723621420000|2024-08-14 07:43:40|15222.81|15142.81|15223.15|15143.15|15223.52|15143.52|15222.8|15142.8|10
1723621430000|2024-08-14 07:43:50|15222.93|15142.93|15220.98|15140.98|15222.93|15142.93|15220.7|15140.7|10
1723621440000|2024-08-14 07:44:00|15220.93|15140.93|15220.62|15140.62|15220.93|15140.93|15220.18|15140.18|10
1723621450000|2024-08-14 07:44:10|15220.86|15140.86|15221.28|15141.28|15221.28|15141.28|15220.67|15140.67|9
1723621460000|2024-08-14 07:44:20|15221.27|15141.27|15220.83|15140.83|15221.27|15141.27|15220.73|15140.73|10
1723621470000|2024-08-14 07:44:30|15220.81|15140.81|15220.71|15140.71|15220.87|15140.87|15220.68|15140.68|10
1723621480000|2024-08-14 07:44:40|15220.74|15140.74|15220.47|15140.47|15220.74|15140.74|15220.33|15140.33|10
1723621490000|2024-08-14 07:44:50|15220.43|15140.43|15218.89|15138.89|15220.43|15140.43|15218.79|15138.79|10
1723621500000|2024-08-14 07:45:00|15218.76|15138.76|15218.75|15138.75|15218.77|15138.77|15218.37|15138.37|10
1723621510000|2024-08-14 07:45:10|15218.46|15138.46|15216.53|15136.53|15218.46|15138.46|15216.53|15136.53|10
1723621520000|2024-08-14 07:45:20|15216.42|15136.42|15217.85|15137.85|15217.85|15137.85|15216.42|15136.42|9
1723621530000|2024-08-14 07:45:30|15218.02|15138.02|15217.87|15137.87|15218.15|15138.15|15217.87|15137.87|10
1723621540000|2024-08-14 07:45:40|15217.58|15137.58|15216.83|15136.83|15217.58|15137.58|15216.83|15136.83|10
1723621550000|2024-08-14 07:45:50|15217.07|15137.07|15217.1|15137.1|15217.21|15137.21|15216.99|15136.99|9
1723621560000|2024-08-14 07:46:00|15216.96|15136.96|15216.82|15136.82|15216.96|15136.96|15216.76|15136.76|7
1723621570000|2024-08-14 07:46:10|15216.81|15136.81|15217.8|15137.8|15217.8|15137.8|15216.62|15136.62|9
1723621580000|2024-08-14 07:46:20|15217.68|15137.68|15218.03|15138.03|15218.03|15138.03|15215.82|15135.82|10
1723621590000|2024-08-14 07:46:30|15218.06|15138.06|15219.3|15139.3|15219.3|15139.3|15218.06|15138.06|10
1723621600000|2024-08-14 07:46:40|15219.43|15139.43|15221.27|15141.27|15221.27|15141.27|15219.43|15139.43|10
1723621610000|2024-08-14 07:46:50|15221.71|15141.71|15222.46|15142.46|15223.04|15143.04|15221.71|15141.71|9
1723621620000|2024-08-14 07:47:00|15222.49|15142.49|15222.31|15142.31|15222.61|15142.61|15222.28|15142.28|7
1723621630000|2024-08-14 07:47:10|15222.27|15142.27|15222.58|15142.58|15222.85|15142.85|15222.26|15142.26|10
1723621640000|2024-08-14 07:47:20|15222.62|15142.62|15226.26|15146.26|15226.26|15146.26|15222.31|15142.31|9
1723621650000|2024-08-14 07:47:30|15226.52|15146.52|15227.89|15147.89|15227.89|15147.89|15226.52|15146.52|10
1723621660000|2024-08-14 07:47:40|15227.69|15147.69|15227.84|15147.84|15228.17|15148.17|15227.46|15147.46|10
1723621670000|2024-08-14 07:47:50|15227.85|15147.85|15226.92|15146.92|15227.86|15147.86|15226.54|15146.54|10
1723621680000|2024-08-14 07:48:00|15226.78|15146.78|15225.97|15145.97|15226.79|15146.79|15225.66|15145.66|9
1723621690000|2024-08-14 07:48:10|15226.06|15146.06|15224.68|15144.68|15226.06|15146.06|15224.68|15144.68|10
1723621700000|2024-08-14 07:48:20|15224.6|15144.6|15224.66|15144.66|15224.7|15144.7|15224.56|15144.56|10
1723621710000|2024-08-14 07:48:30|15224.57|15144.57|15224.42|15144.42|15224.9|15144.9|15224.41|15144.41|8
1723621720000|2024-08-14 07:48:40|15224.54|15144.54|15224.32|15144.32|15224.57|15144.57|15224.31|15144.31|8
1723621730000|2024-08-14 07:48:50|15224.4|15144.4|15224.91|15144.91|15224.91|15144.91|15224.27|15144.27|9
1723621740000|2024-08-14 07:49:00|15225.01|15145.01|15223.26|15143.26|15225.01|15145.01|15223.26|15143.26|9
1723621750000|2024-08-14 07:49:10|15223.24|15143.24|15224.1|15144.1|15224.1|15144.1|15223.11|15143.11|9
1723621760000|2024-08-14 07:49:20|15224.06|15144.06|15224.78|15144.78|15224.78|15144.78|15223.98|15143.98|9
1723621770000|2024-08-14 07:49:30|15224.8|15144.8|15224.96|15144.96|15224.96|15144.96|15224.8|15144.8|9
1723621780000|2024-08-14 07:49:40|15224.94|15144.94|15224.16|15144.16|15225.38|15145.38|15224.16|15144.16|10
1723621790000|2024-08-14 07:49:50|15223.81|15143.81|15224.01|15144.01|15224.02|15144.02|15223.57|15143.57|10
1723621800000|2024-08-14 07:50:00|15224.02|15144.02|15227.79|15147.79|15228.29|15148.29|15224.02|15144.02|10
1723621810000|2024-08-14 07:50:10|15227.35|15147.35|15229.12|15149.12|15229.12|15149.12|15227.35|15147.35|10
1723621820000|2024-08-14 07:50:20|15228.32|15148.32|15229.38|15149.38|15229.38|15149.38|15227.89|15147.89|7
1723621830000|2024-08-14 07:50:30|15229.78|15149.78|15230.03|15150.03|15230.15|15150.15|15229.78|15149.78|9
1723621840000|2024-08-14 07:50:40|15230.01|15150.01|15230.29|15150.29|15230.29|15150.29|15229.93|15149.93|9
1723621850000|2024-08-14 07:50:50|15230.76|15150.76|15231.74|15151.74|15231.74|15151.74|15230.65|15150.65|8
1723621860000|2024-08-14 07:51:00|15231.76|15151.76|15232.54|15152.54|15232.54|15152.54|15231.76|15151.76|10
1723621870000|2024-08-14 07:51:10|15232.55|15152.55|15233.22|15153.22|15233.45|15153.45|15232.51|15152.51|10
1723621880000|2024-08-14 07:51:20|15233.25|15153.25|15233.87|15153.87|15233.87|15153.87|15233.11|15153.11|10
1723621890000|2024-08-14 07:51:30|15233.89|15153.89|15232.26|15152.26|15233.98|15153.98|15232.14|15152.14|10
1723621900000|2024-08-14 07:51:40|15232.21|15152.21|15232.53|15152.53|15232.53|15152.53|15232.04|15152.04|10
1723621910000|2024-08-14 07:51:50|15232.46|15152.46|15231.76|15151.76|15232.5|15152.5|15231.63|15151.63|10
1723621920000|2024-08-14 07:52:00|15231.79|15151.79|15232.66|15152.66|15232.66|15152.66|15231.53|15151.53|10
1723621930000|2024-08-14 07:52:10|15232.68|15152.68|15234.15|15154.15|15234.2|15154.2|15232.68|15152.68|8
1723621940000|2024-08-14 07:52:20|15234.11|15154.11|15234.85|15154.85|15234.85|15154.85|15234.07|15154.07|9
1723621950000|2024-08-14 07:52:30|15234.98|15154.98|15236.94|15156.94|15236.94|15156.94|15234.98|15154.98|9
1723621960000|2024-08-14 07:52:40|15237.04|15157.04|15237.77|15157.77|15237.77|15157.77|15237.04|15157.04|6
1723621970000|2024-08-14 07:52:50|15237.78|15157.78|15236.02|15156.02|15237.84|15157.84|15235.98|15155.98|10
1723621980000|2024-08-14 07:53:00|15235.9|15155.9|15236.91|15156.91|15236.91|15156.91|15235.76|15155.76|10
1723621990000|2024-08-14 07:53:10|15237.23|15157.23|15241.9|15161.9|15241.9|15161.9|15236.92|15156.92|10
1723622000000|2024-08-14 07:53:20|15241.59|15161.59|15242.29|15162.29|15242.59|15162.59|15241.55|15161.55|10
1723622010000|2024-08-14 07:53:30|15242.25|15162.25|15242.77|15162.77|15242.77|15162.77|15242.25|15162.25|8
1723622020000|2024-08-14 07:53:40|15242.66|15162.66|15242.63|15162.63|15242.76|15162.76|15242.32|15162.32|10
1723622030000|2024-08-14 07:53:50|15242.52|15162.52|15241.28|15161.28|15242.55|15162.55|15241.22|15161.22|8
1723622040000|2024-08-14 07:54:00|15241.16|15161.16|15241.19|15161.19|15241.19|15161.19|15241.02|15161.02|10
1723622050000|2024-08-14 07:54:10|15241.45|15161.45|15242.72|15162.72|15242.72|15162.72|15241.45|15161.45|10
1723622060000|2024-08-14 07:54:20|15243.05|15163.05|15242.95|15162.95|15243.05|15163.05|15241.74|15161.74|10
1723622070000|2024-08-14 07:54:30|15243.12|15163.12|15243.49|15163.49|15243.49|15163.49|15243.02|15163.02|9
1723622080000|2024-08-14 07:54:40|15243.62|15163.62|15243.91|15163.91|15243.91|15163.91|15243.62|15163.62|8
1723622090000|2024-08-14 07:54:50|15243.92|15163.92|15243.59|15163.59|15243.92|15163.92|15242.12|15162.12|10
1723622100000|2024-08-14 07:55:00|15244.23|15164.23|15243.51|15163.51|15244.23|15164.23|15243.28|15163.28|9
1723622110000|2024-08-14 07:55:10|15243.47|15163.47|15242.58|15162.58|15243.47|15163.47|15241.85|15161.85|9
1723622120000|2024-08-14 07:55:20|15242.79|15162.79|15242.87|15162.87|15243.39|15163.39|15242.77|15162.77|9
1723622130000|2024-08-14 07:55:30|15242.82|15162.82|15243.04|15163.04|15243.09|15163.09|15242.26|15162.26|10
1723622140000|2024-08-14 07:55:40|15242.93|15162.93|15242.07|15162.07|15243.02|15163.02|15242.07|15162.07|9
1723622150000|2024-08-14 07:55:50|15241.73|15161.73|15242.04|15162.04|15242.04|15162.04|15241.36|15161.36|9
1723622160000|2024-08-14 07:56:00|15242.08|15162.08|15242.6|15162.6|15242.6|15162.6|15242.06|15162.06|9
1723622170000|2024-08-14 07:56:10|15242.68|15162.68|15242.29|15162.29|15242.78|15162.78|15242.29|15162.29|8
1723622180000|2024-08-14 07:56:20|15243.13|15163.13|15240.57|15160.57|15243.51|15163.51|15240.57|15160.57|10
1723622190000|2024-08-14 07:56:30|15240.33|15160.33|15240.73|15160.73|15240.77|15160.77|15240.13|15160.13|9
1723622200000|2024-08-14 07:56:40|15240.74|15160.74|15238.33|15158.33|15240.83|15160.83|15238.02|15158.02|10
1723622210000|2024-08-14 07:56:50|15238.1|15158.1|15236.05|15156.05|15238.1|15158.1|15236.05|15156.05|10
1723622220000|2024-08-14 07:57:00|15236.02|15156.02|15235.85|15155.85|15236.02|15156.02|15234.78|15154.78|10
1723622230000|2024-08-14 07:57:10|15236.25|15156.25|15236.6|15156.6|15236.96|15156.96|15236.25|15156.25|9
1723622240000|2024-08-14 07:57:20|15236.59|15156.59|15233.74|15153.74|15236.59|15156.59|15233.74|15153.74|10
1723622250000|2024-08-14 07:57:30|15233.38|15153.38|15233.18|15153.18|15233.8|15153.8|15233.18|15153.18|9
1723622260000|2024-08-14 07:57:40|15232.99|15152.99|15232.25|15152.25|15232.99|15152.99|15232.1|15152.1|9
1723622270000|2024-08-14 07:57:50|15232.49|15152.49|15233.32|15153.32|15233.32|15153.32|15232.49|15152.49|10
1723622280000|2024-08-14 07:58:00|15233.28|15153.28|15233.45|15153.45|15233.95|15153.95|15233.18|15153.18|9
1723622290000|2024-08-14 07:58:10|15233.47|15153.47|15234.05|15154.05|15234.25|15154.25|15233.4|15153.4|10
1723622300000|2024-08-14 07:58:20|15234.1|15154.1|15233.31|15153.31|15234.78|15154.78|15233.31|15153.31|10
1723622310000|2024-08-14 07:58:30|15233.27|15153.27|15233.27|15153.27|15234.32|15154.32|15233.23|15153.23|10
1723622320000|2024-08-14 07:58:40|15233.21|15153.21|15233.43|15153.43|15233.43|15153.43|15232.81|15152.81|10
1723622330000|2024-08-14 07:58:50|15233.33|15153.33|15233.62|15153.62|15233.62|15153.62|15233.33|15153.33|8
1723622340000|2024-08-14 07:59:00|15233.61|15153.61|15233.04|15153.04|15233.65|15153.65|15233|15153|8
1723622350000|2024-08-14 07:59:10|15233.03|15153.03|15235.15|15155.15|15235.15|15155.15|15233.03|15153.03|9
1723622360000|2024-08-14 07:59:20|15235.44|15155.44|15236.15|15156.15|15236.15|15156.15|15235.44|15155.44|9
1723622370000|2024-08-14 07:59:30|15236.16|15156.16|15235.26|15155.26|15236.16|15156.16|15235.26|15155.26|6
1723622380000|2024-08-14 07:59:40|15234.67|15154.67|15234.11|15154.11|15234.67|15154.67|15233.98|15153.98|10
1723622390000|2024-08-14 07:59:50|15234.05|15154.05|15234.08|15154.08|15234.3|15154.3|15234.05|15154.05|8
1723622400000|2024-08-14 08:00:00|15234.27|15154.27|15235.35|15155.35|15235.63|15155.63|15234.19|15154.19|10
1723622410000|2024-08-14 08:00:10|15235.17|15155.17|15237.52|15157.52|15237.58|15157.58|15235.17|15155.17|10
1723622420000|2024-08-14 08:00:20|15237.76|15157.76|15238.29|15158.29|15238.29|15158.29|15237.33|15157.33|10
1723622430000|2024-08-14 08:00:30|15238.3|15158.3|15235.5|15155.5|15238.3|15158.3|15235.38|15155.38|10
1723622440000|2024-08-14 08:00:40|15235.34|15155.34|15234.76|15154.76|15235.41|15155.41|15234.69|15154.69|9
1723622450000|2024-08-14 08:00:50|15234.75|15154.75|15234.21|15154.21|15234.75|15154.75|15233.98|15153.98|10
1723622460000|2024-08-14 08:01:00|15234|15154|15234.03|15154.03|15234.15|15154.15|15233.92|15153.92|9
1723622470000|2024-08-14 08:01:10|15233.78|15153.78|15234.67|15154.67|15235.02|15155.02|15233.67|15153.67|10
1723622480000|2024-08-14 08:01:20|15234.41|15154.41|15233.41|15153.41|15234.41|15154.41|15233.29|15153.29|9
1723622490000|2024-08-14 08:01:30|15233.02|15153.02|15230.4|15150.4|15233.19|15153.19|15230.4|15150.4|10
1723622500000|2024-08-14 08:01:40|15229.92|15149.92|15227.27|15147.27|15229.92|15149.92|15227.27|15147.27|10
1723622510000|2024-08-14 08:01:50|15226.65|15146.65|15224.91|15144.91|15226.65|15146.65|15224.88|15144.88|10
1723622520000|2024-08-14 08:02:00|15224.88|15144.88|15224.77|15144.77|15224.88|15144.88|15224.47|15144.47|9
1723622530000|2024-08-14 08:02:10|15224.71|15144.71|15224.17|15144.17|15224.71|15144.71|15224|15144|9
1723622540000|2024-08-14 08:02:20|15224.28|15144.28|15223.86|15143.86|15224.56|15144.56|15223.86|15143.86|9
1723622550000|2024-08-14 08:02:30|15223.99|15143.99|15223.42|15143.42|15223.99|15143.99|15223.32|15143.32|9
1723622560000|2024-08-14 08:02:40|15223.46|15143.46|15221.13|15141.13|15223.46|15143.46|15221.13|15141.13|10
1723622570000|2024-08-14 08:02:50|15221.07|15141.07|15219.8|15139.8|15221.07|15141.07|15218.9|15138.9|10
1723622580000|2024-08-14 08:03:00|15219.63|15139.63|15219.85|15139.85|15219.93|15139.93|15219.41|15139.41|10
1723622590000|2024-08-14 08:03:10|15219.89|15139.89|15220.14|15140.14|15220.14|15140.14|15219.5|15139.5|9
1723622600000|2024-08-14 08:03:20|15220.28|15140.28|15220.81|15140.81|15220.81|15140.81|15220.19|15140.19|10
1723622610000|2024-08-14 08:03:30|15220.86|15140.86|15220.91|15140.91|15221.04|15141.04|15220.86|15140.86|10
1723622620000|2024-08-14 08:03:40|15220.93|15140.93|15221.41|15141.41|15221.41|15141.41|15220.86|15140.86|8
1723622630000|2024-08-14 08:03:50|15221.42|15141.42|15221.46|15141.46|15221.91|15141.91|15221.42|15141.42|10
1723622640000|2024-08-14 08:04:00|15221.3|15141.3|15219.73|15139.73|15221.3|15141.3|15219.73|15139.73|9
1723622650000|2024-08-14 08:04:10|15219.72|15139.72|15218.51|15138.51|15219.72|15139.72|15218.42|15138.42|9
1723622660000|2024-08-14 08:04:20|15218.52|15138.52|15216.53|15136.53|15218.52|15138.52|15216.45|15136.45|10
1723622670000|2024-08-14 08:04:30|15216.06|15136.06|15215.3|15135.3|15216.06|15136.06|15215.3|15135.3|8
1723622680000|2024-08-14 08:04:40|15215.2|15135.2|15214.83|15134.83|15215.3|15135.3|15214.83|15134.83|10
1723622690000|2024-08-14 08:04:50|15214.81|15134.81|15214.06|15134.06|15214.81|15134.81|15214.06|15134.06|10
1723622700000|2024-08-14 08:05:00|15214.07|15134.07|15213.29|15133.29|15214.26|15134.26|15213.29|15133.29|9
1723622710000|2024-08-14 08:05:10|15213.28|15133.28|15212.65|15132.65|15213.33|15133.33|15212.65|15132.65|10
1723622720000|2024-08-14 08:05:20|15212.64|15132.64|15211.74|15131.74|15212.72|15132.72|15211.74|15131.74|10
1723622730000|2024-08-14 08:05:30|15210.98|15130.98|15211.94|15131.94|15211.94|15131.94|15210.58|15130.58|10
1723622740000|2024-08-14 08:05:40|15211.87|15131.87|15214.31|15134.31|15214.45|15134.45|15211.87|15131.87|9
1723622750000|2024-08-14 08:05:50|15214.3|15134.3|15214.46|15134.46|15214.6|15134.6|15214.3|15134.3|10
1723622760000|2024-08-14 08:06:00|15214.49|15134.49|15214.57|15134.57|15214.63|15134.63|15214.14|15134.14|10
1723622770000|2024-08-14 08:06:10|15214.54|15134.54|15214.72|15134.72|15214.92|15134.92|15214.53|15134.53|9
1723622780000|2024-08-14 08:06:20|15214.87|15134.87|15213.78|15133.78|15214.87|15134.87|15213.78|15133.78|10
1723622790000|2024-08-14 08:06:30|15213.63|15133.63|15211.11|15131.11|15213.64|15133.64|15211.11|15131.11|10
1723622800000|2024-08-14 08:06:40|15210.78|15130.78|15211.2|15131.2|15211.2|15131.2|15210.02|15130.02|10
1723622810000|2024-08-14 08:06:50|15211.51|15131.51|15212.48|15132.48|15212.52|15132.52|15211.51|15131.51|10
1723622820000|2024-08-14 08:07:00|15212.53|15132.53|15215.36|15135.36|15215.36|15135.36|15212.53|15132.53|10
1723622830000|2024-08-14 08:07:10|15215.4|15135.4|15216.84|15136.84|15216.84|15136.84|15215.17|15135.17|10
1723622840000|2024-08-14 08:07:20|15216.99|15136.99|15217.77|15137.77|15218.01|15138.01|15216.99|15136.99|9
1723622850000|2024-08-14 08:07:30|15217.53|15137.53|15216.9|15136.9|15217.53|15137.53|15216.8|15136.8|10
1723622860000|2024-08-14 08:07:40|15217.21|15137.21|15217.6|15137.6|15217.64|15137.64|15217.21|15137.21|8
1723622870000|2024-08-14 08:07:50|15217.49|15137.49|15216.81|15136.81|15217.5|15137.5|15216.62|15136.62|10
1723622880000|2024-08-14 08:08:00|15216.73|15136.73|15219.49|15139.49|15219.49|15139.49|15216.73|15136.73|9
1723622890000|2024-08-14 08:08:10|15219.36|15139.36|15219.07|15139.07|15219.36|15139.36|15219.02|15139.02|8
1723622900000|2024-08-14 08:08:20|15219.18|15139.18|15219.75|15139.75|15219.78|15139.78|15219.18|15139.18|9
1723622910000|2024-08-14 08:08:30|15221.37|15141.37|15224.31|15144.31|15224.31|15144.31|15221.37|15141.37|10
1723622920000|2024-08-14 08:08:40|15224.93|15144.93|15226.12|15146.12|15226.12|15146.12|15224.93|15144.93|10
1723622930000|2024-08-14 08:08:50|15226.23|15146.23|15228.4|15148.4|15228.4|15148.4|15226.23|15146.23|10
1723622940000|2024-08-14 08:09:00|15228.43|15148.43|15230.35|15150.35|15230.35|15150.35|15228.43|15148.43|9
1723622950000|2024-08-14 08:09:10|15230.5|15150.5|15230.74|15150.74|15230.74|15150.74|15230.35|15150.35|10
1723622960000|2024-08-14 08:09:20|15231.02|15151.02|15233.1|15153.1|15233.1|15153.1|15231.02|15151.02|10
1723622970000|2024-08-14 08:09:30|15232.98|15152.98|15236.58|15156.58|15236.58|15156.58|15232.98|15152.98|10
1723622980000|2024-08-14 08:09:40|15236.77|15156.77|15238.72|15158.72|15238.72|15158.72|15236.77|15156.77|10
1723622990000|2024-08-14 08:09:50|15239.17|15159.17|15238.54|15158.54|15239.19|15159.19|15238.54|15158.54|10
1723623000000|2024-08-14 08:10:00|15238.27|15158.27|15237.73|15157.73|15238.27|15158.27|15237.04|15157.04|10
1723623010000|2024-08-14 08:10:10|15237.72|15157.72|15238.66|15158.66|15238.66|15158.66|15237.58|15157.58|8
1723623020000|2024-08-14 08:10:20|15238.62|15158.62|15237.95|15157.95|15239.52|15159.52|15237.95|15157.95|9
1723623030000|2024-08-14 08:10:30|15237.71|15157.71|15236.26|15156.26|15237.71|15157.71|15236.26|15156.26|10
1723623040000|2024-08-14 08:10:40|15236.25|15156.25|15236.36|15156.36|15236.54|15156.54|15236.18|15156.18|10
1723623050000|2024-08-14 08:10:50|15236.38|15156.38|15236.28|15156.28|15236.42|15156.42|15236.18|15156.18|8
1723623060000|2024-08-14 08:11:00|15236.13|15156.13|15232.53|15152.53|15236.13|15156.13|15232.53|15152.53|10
1723623070000|2024-08-14 08:11:10|15231.96|15151.96|15231.53|15151.53|15231.96|15151.96|15231.53|15151.53|10
1723623080000|2024-08-14 08:11:20|15231.42|15151.42|15231.99|15151.99|15231.99|15151.99|15230.99|15150.99|10
1723623090000|2024-08-14 08:11:30|15232.03|15152.03|15231.34|15151.34|15232.12|15152.12|15231.09|15151.09|10
1723623100000|2024-08-14 08:11:40|15231.67|15151.67|15231.89|15151.89|15232.06|15152.06|15231.67|15151.67|10
1723623110000|2024-08-14 08:11:50|15232.3|15152.3|15232.97|15152.97|15233.2|15153.2|15232.3|15152.3|10
1723623120000|2024-08-14 08:12:00|15233.61|15153.61|15234.74|15154.74|15234.83|15154.83|15233.51|15153.51|8
1723623130000|2024-08-14 08:12:10|15233.35|15153.35|15228.42|15148.42|15233.35|15153.35|15228.42|15148.42|10
1723623140000|2024-08-14 08:12:20|15227.72|15147.72|15216.95|15136.95|15227.72|15147.72|15216.95|15136.95|10
1723623150000|2024-08-14 08:12:30|15216.74|15136.74|15218.85|15138.85|15218.85|15138.85|15216.58|15136.58|10
1723623160000|2024-08-14 08:12:40|15219.12|15139.12|15215.65|15135.65|15219.29|15139.29|15215.65|15135.65|10
1723623170000|2024-08-14 08:12:50|15214.77|15134.77|15204.38|15124.38|15214.77|15134.77|15204.38|15124.38|10
1723623180000|2024-08-14 08:13:00|15204.27|15124.27|15203.82|15123.82|15204.36|15124.36|15203.46|15123.46|10
1723623190000|2024-08-14 08:13:10|15204.01|15124.01|15207.44|15127.44|15207.44|15127.44|15203.72|15123.72|9
1723623200000|2024-08-14 08:13:20|15207.39|15127.39|15206.59|15126.59|15207.39|15127.39|15206.59|15126.59|9
1723623210000|2024-08-14 08:13:30|15207.08|15127.08|15204.9|15124.9|15207.86|15127.86|15204.9|15124.9|10
1723623220000|2024-08-14 08:13:40|15204.57|15124.57|15204|15124|15204.58|15124.58|15203.52|15123.52|10
1723623230000|2024-08-14 08:13:50|15204.25|15124.25|15203.64|15123.64|15204.57|15124.57|15203.61|15123.61|10
1723623240000|2024-08-14 08:14:00|15203.94|15123.94|15204.27|15124.27|15204.34|15124.34|15203.68|15123.68|9
1723623250000|2024-08-14 08:14:10|15204.32|15124.32|15204.82|15124.82|15204.96|15124.96|15204.32|15124.32|10
1723623260000|2024-08-14 08:14:20|15205.11|15125.11|15205.63|15125.63|15205.63|15125.63|15205.11|15125.11|9
1723623270000|2024-08-14 08:14:30|15205.64|15125.64|15205.94|15125.94|15205.94|15125.94|15205.64|15125.64|10
1723623280000|2024-08-14 08:14:40|15206.19|15126.19|15207.02|15127.02|15207.2|15127.2|15206.19|15126.19|10
1723623290000|2024-08-14 08:14:50|15206.99|15126.99|15205.6|15125.6|15206.99|15126.99|15205.6|15125.6|10
1723623300000|2024-08-14 08:15:00|15205.55|15125.55|15206.22|15126.22|15206.38|15126.38|15205.46|15125.46|9
1723623310000|2024-08-14 08:15:10|15206.19|15126.19|15206.81|15126.81|15206.87|15126.87|15205.61|15125.61|9
1723623320000|2024-08-14 08:15:20|15206.29|15126.29|15201.55|15121.55|15206.29|15126.29|15201.55|15121.55|10
1723623330000|2024-08-14 08:15:30|15201.36|15121.36|15194.91|15114.91|15201.36|15121.36|15194.91|15114.91|10
1723623340000|2024-08-14 08:15:40|15194.56|15114.56|15193.5|15113.5|15194.56|15114.56|15192.79|15112.79|10
1723623350000|2024-08-14 08:15:50|15193.27|15113.27|15193.22|15113.22|15193.27|15113.27|15192.85|15112.85|9
1723623360000|2024-08-14 08:16:00|15192.65|15112.65|15191.6|15111.6|15192.65|15112.65|15190.38|15110.38|10
1723623370000|2024-08-14 08:16:10|15187.67|15107.67|15181.45|15101.45|15187.67|15107.67|15181.45|15101.45|10
1723623380000|2024-08-14 08:16:20|15180.97|15100.97|15180.8|15100.8|15180.97|15100.97|15179.97|15099.97|9
1723623390000|2024-08-14 08:16:30|15180.99|15100.99|15181.89|15101.89|15182.72|15102.72|15180.99|15100.99|10
1723623400000|2024-08-14 08:16:40|15180.94|15100.94|15178.98|15098.98|15180.94|15100.94|15178.93|15098.93|10
1723623410000|2024-08-14 08:16:50|15178.92|15098.92|15176.59|15096.59|15179.18|15099.18|15176.59|15096.59|10
1723623420000|2024-08-14 08:17:00|15176.46|15096.46|15179.07|15099.07|15179.07|15099.07|15176.46|15096.46|10
1723623430000|2024-08-14 08:17:10|15179.88|15099.88|15181.21|15101.21|15181.38|15101.38|15179.88|15099.88|10
1723623440000|2024-08-14 08:17:20|15181.31|15101.31|15180.53|15100.53|15181.73|15101.73|15180.53|15100.53|10
1723623450000|2024-08-14 08:17:30|15180.52|15100.52|15180.65|15100.65|15180.65|15100.65|15180.22|15100.22|10
1723623460000|2024-08-14 08:17:40|15180.68|15100.68|15179.83|15099.83|15180.82|15100.82|15179.46|15099.46|10
1723623470000|2024-08-14 08:17:50|15180.27|15100.27|15181.75|15101.75|15181.75|15101.75|15180.27|15100.27|10
1723623480000|2024-08-14 08:18:00|15182.77|15102.77|15183.74|15103.74|15184.16|15104.16|15182.77|15102.77|10
1723623490000|2024-08-14 08:18:10|15183.36|15103.36|15182.44|15102.44|15183.36|15103.36|15182.21|15102.21|10
1723623500000|2024-08-14 08:18:20|15182.83|15102.83|15184.59|15104.59|15185.09|15105.09|15182.83|15102.83|10
1723623510000|2024-08-14 08:18:30|15184.04|15104.04|15183.22|15103.22|15184.04|15104.04|15183.22|15103.22|9
1723623520000|2024-08-14 08:18:40|15182.91|15102.91|15182.07|15102.07|15183.01|15103.01|15182.07|15102.07|10
1723623530000|2024-08-14 08:18:50|15181.4|15101.4|15180.71|15100.71|15181.4|15101.4|15179.88|15099.88|9
1723623540000|2024-08-14 08:19:00|15180.76|15100.76|15183.7|15103.7|15183.7|15103.7|15180.76|15100.76|9
1723623550000|2024-08-14 08:19:10|15184.03|15104.03|15185.32|15105.32|15185.32|15105.32|15184.03|15104.03|10
1723623560000|2024-08-14 08:19:20|15185.82|15105.82|15185.98|15105.98|15186.18|15106.18|15185.82|15105.82|9
1723623570000|2024-08-14 08:19:30|15186.07|15106.07|15185.24|15105.24|15186.07|15106.07|15185.24|15105.24|9
1723623580000|2024-08-14 08:19:40|15185.26|15105.26|15185.34|15105.34|15185.44|15105.44|15185.16|15105.16|10
1723623590000|2024-08-14 08:19:50|15185.37|15105.37|15185.61|15105.61|15185.72|15105.72|15184.89|15104.89|10
1723623600000|2024-08-14 08:20:00|15185.65|15105.65|15187.46|15107.46|15187.46|15107.46|15185.36|15105.36|10
1723623610000|2024-08-14 08:20:10|15187.72|15107.72|15191.63|15111.63|15191.63|15111.63|15187.72|15107.72|10
1723623620000|2024-08-14 08:20:20|15191.52|15111.52|15192.15|15112.15|15192.6|15112.6|15191.52|15111.52|10
1723623630000|2024-08-14 08:20:30|15191.75|15111.75|15190.5|15110.5|15191.75|15111.75|15190.5|15110.5|9
1723623640000|2024-08-14 08:20:40|15190.71|15110.71|15191.68|15111.68|15191.87|15111.87|15190.33|15110.33|10
1723623650000|2024-08-14 08:20:50|15191.85|15111.85|15193.04|15113.04|15193.18|15113.18|15191.85|15111.85|10
1723623660000|2024-08-14 08:21:00|15193.14|15113.14|15193.14|15113.14|15193.48|15113.48|15193.06|15113.06|10
1723623670000|2024-08-14 08:21:10|15193.15|15113.15|15194.9|15114.9|15194.9|15114.9|15193.01|15113.01|10
1723623680000|2024-08-14 08:21:20|15194.93|15114.93|15195.17|15115.17|15195.57|15115.57|15194.89|15114.89|10
1723623690000|2024-08-14 08:21:30|15195.16|15115.16|15193.4|15113.4|15195.33|15115.33|15193.31|15113.31|10
1723623700000|2024-08-14 08:21:40|15193.2|15113.2|15195.91|15115.91|15195.91|15115.91|15193.12|15113.12|10
1723623710000|2024-08-14 08:21:50|15195.95|15115.95|15196.97|15116.97|15196.97|15116.97|15195.95|15115.95|10
1723623720000|2024-08-14 08:22:00|15197.2|15117.2|15198|15118|15198.18|15118.18|15197.2|15117.2|10
1723623730000|2024-08-14 08:22:10|15197.95|15117.95|15197.74|15117.74|15198.09|15118.09|15197.72|15117.72|9
1723623740000|2024-08-14 08:22:20|15197.77|15117.77|15194.94|15114.94|15197.83|15117.83|15194.83|15114.83|10
1723623750000|2024-08-14 08:22:30|15194.89|15114.89|15195.42|15115.42|15196.43|15116.43|15194.89|15114.89|10
1723623760000|2024-08-14 08:22:40|15195.55|15115.55|15195.6|15115.6|15195.6|15115.6|15195.16|15115.16|10
1723623770000|2024-08-14 08:22:50|15195.76|15115.76|15197.47|15117.47|15197.47|15117.47|15195.76|15115.76|10
1723623780000|2024-08-14 08:23:00|15197.43|15117.43|15200.3|15120.3|15200.3|15120.3|15197.43|15117.43|10
1723623790000|2024-08-14 08:23:10|15200.68|15120.68|15199.93|15119.93|15200.89|15120.89|15199.62|15119.62|9
1723623800000|2024-08-14 08:23:20|15200.41|15120.41|15200.86|15120.86|15201.82|15121.82|15200.41|15120.41|10
1723623810000|2024-08-14 08:23:30|15200.97|15120.97|15201.33|15121.33|15201.33|15121.33|15200.95|15120.95|10
1723623820000|2024-08-14 08:23:40|15201.42|15121.42|15205.54|15125.54|15205.54|15125.54|15201.42|15121.42|10
1723623830000|2024-08-14 08:23:50|15205.64|15125.64|15208.82|15128.82|15208.82|15128.82|15205.51|15125.51|10
1723623840000|2024-08-14 08:24:00|15209.55|15129.55|15213.95|15133.95|15213.98|15133.98|15209.54|15129.54|10
1723623850000|2024-08-14 08:24:10|15214|15134|15215.55|15135.55|15215.79|15135.79|15213.99|15133.99|10
1723623860000|2024-08-14 08:24:20|15216.63|15136.63|15216.77|15136.77|15217.06|15137.06|15216.31|15136.31|9
1723623870000|2024-08-14 08:24:30|15216.95|15136.95|15215.87|15135.87|15216.97|15136.97|15215.87|15135.87|9
1723623880000|2024-08-14 08:24:40|15216.62|15136.62|15218.63|15138.63|15218.63|15138.63|15216.62|15136.62|10
1723623890000|2024-08-14 08:24:50|15218.69|15138.69|15220.39|15140.39|15220.39|15140.39|15218.63|15138.63|10
1723623900000|2024-08-14 08:25:00|15220.75|15140.75|15222.98|15142.98|15222.98|15142.98|15220.75|15140.75|10
1723623910000|2024-08-14 08:25:10|15224.67|15144.67|15229.05|15149.05|15229.05|15149.05|15224.67|15144.67|10
1723623920000|2024-08-14 08:25:20|15230.63|15150.63|15232.37|15152.37|15232.73|15152.73|15230.63|15150.63|9
1723623930000|2024-08-14 08:25:30|15233.51|15153.51|15237.94|15157.94|15237.94|15157.94|15233.51|15153.51|10
1723623940000|2024-08-14 08:25:40|15238.02|15158.02|15238.91|15158.91|15239.18|15159.18|15238|15158|9
1723623950000|2024-08-14 08:25:50|15238.92|15158.92|15238.76|15158.76|15239.14|15159.14|15238.64|15158.64|9
1723623960000|2024-08-14 08:26:00|15238.66|15158.66|15239.29|15159.29|15239.29|15159.29|15238.66|15158.66|8
1723623970000|2024-08-14 08:26:10|15239.12|15159.12|15239.44|15159.44|15239.87|15159.87|15239.12|15159.12|9
1723623980000|2024-08-14 08:26:20|15239.49|15159.49|15239.46|15159.46|15239.7|15159.7|15239.37|15159.37|10
1723623990000|2024-08-14 08:26:30|15239.37|15159.37|15239.74|15159.74|15239.74|15159.74|15239.34|15159.34|10
1723624000000|2024-08-14 08:26:40|15239.88|15159.88|15239.79|15159.79|15239.91|15159.91|15239.57|15159.57|10
1723624010000|2024-08-14 08:26:50|15239.78|15159.78|15239.91|15159.91|15239.93|15159.93|15239.46|15159.46|9
1723624020000|2024-08-14 08:27:00|15239.89|15159.89|15241.42|15161.42|15241.42|15161.42|15239.33|15159.33|9
1723624030000|2024-08-14 08:27:10|15241.63|15161.63|15241.59|15161.59|15241.65|15161.65|15241.4|15161.4|10
1723624040000|2024-08-14 08:27:20|15241.77|15161.77|15244.07|15164.07|15244.07|15164.07|15241.77|15161.77|10
1723624050000|2024-08-14 08:27:30|15244.01|15164.01|15247.56|15167.56|15247.56|15167.56|15244.01|15164.01|10
1723624060000|2024-08-14 08:27:40|15247.32|15167.32|15246.13|15166.13|15247.32|15167.32|15246.02|15166.02|10
1723624070000|2024-08-14 08:27:50|15246.29|15166.29|15243.83|15163.83|15246.29|15166.29|15243.83|15163.83|10
1723624080000|2024-08-14 08:28:00|15242.99|15162.99|15241.61|15161.61|15243.15|15163.15|15241.61|15161.61|10
1723624090000|2024-08-14 08:28:10|15241.04|15161.04|15237.73|15157.73|15241.04|15161.04|15237.73|15157.73|10
1723624100000|2024-08-14 08:28:20|15237.42|15157.42|15235.52|15155.52|15237.45|15157.45|15235.52|15155.52|10
1723624110000|2024-08-14 08:28:30|15235.36|15155.36|15233.5|15153.5|15235.36|15155.36|15233.5|15153.5|9
1723624120000|2024-08-14 08:28:40|15233.05|15153.05|15235.38|15155.38|15235.38|15155.38|15232.87|15152.87|10
1723624130000|2024-08-14 08:28:50|15235.55|15155.55|15237.48|15157.48|15237.48|15157.48|15235.55|15155.55|10
1723624140000|2024-08-14 08:29:00|15237.57|15157.57|15237.54|15157.54|15237.72|15157.72|15237.36|15157.36|9
1723624150000|2024-08-14 08:29:10|15237.43|15157.43|15237.68|15157.68|15237.68|15157.68|15237.12|15157.12|10
1723624160000|2024-08-14 08:29:20|15237.69|15157.69|15238.65|15158.65|15238.78|15158.78|15237.69|15157.69|9
1723624170000|2024-08-14 08:29:30|15238.74|15158.74|15238.72|15158.72|15239.07|15159.07|15238.72|15158.72|10
1723624180000|2024-08-14 08:29:40|15238.67|15158.67|15238.09|15158.09|15238.67|15158.67|15238.09|15158.09|10
1723624190000|2024-08-14 08:29:50|15238.14|15158.14|15238.38|15158.38|15238.38|15158.38|15237.78|15157.78|9
1723624200000|2024-08-14 08:30:00|15238.51|15158.51|15240.87|15160.87|15240.87|15160.87|15238.51|15158.51|10
1723624210000|2024-08-14 08:30:10|15241.42|15161.42|15244.37|15164.37|15244.37|15164.37|15241.42|15161.42|10
1723624220000|2024-08-14 08:30:20|15244.8|15164.8|15245.63|15165.63|15245.63|15165.63|15244.72|15164.72|9
1723624230000|2024-08-14 08:30:30|15245.71|15165.71|15246.62|15166.62|15246.82|15166.82|15245.71|15165.71|10
1723624240000|2024-08-14 08:30:40|15246.96|15166.96|15246.6|15166.6|15247.15|15167.15|15246.38|15166.38|10
1723624250000|2024-08-14 08:30:50|15246.61|15166.61|15246.47|15166.47|15246.91|15166.91|15246.39|15166.39|10
1723624260000|2024-08-14 08:31:00|15246.45|15166.45|15246.43|15166.43|15246.5|15166.5|15246.33|15166.33|9
1723624270000|2024-08-14 08:31:10|15246.42|15166.42|15245.36|15165.36|15246.43|15166.43|15245.18|15165.18|9
1723624280000|2024-08-14 08:31:20|15245.11|15165.11|15243.09|15163.09|15245.11|15165.11|15243.09|15163.09|10
1723624290000|2024-08-14 08:31:30|15243.04|15163.04|15241.13|15161.13|15243.04|15163.04|15241.13|15161.13|10
1723624300000|2024-08-14 08:31:40|15240.53|15160.53|15238.39|15158.39|15240.53|15160.53|15238.39|15158.39|10
1723624310000|2024-08-14 08:31:50|15238.44|15158.44|15238.13|15158.13|15238.44|15158.44|15238.04|15158.04|10
1723624320000|2024-08-14 08:32:00|15237.95|15157.95|15236.96|15156.96|15237.96|15157.96|15236.86|15156.86|10
1723624330000|2024-08-14 08:32:10|15237.4|15157.4|15238.02|15158.02|15238.03|15158.03|15237.27|15157.27|9
1723624340000|2024-08-14 08:32:20|15238.45|15158.45|15239.04|15159.04|15239.04|15159.04|15238.45|15158.45|10
1723624350000|2024-08-14 08:32:30|15239.77|15159.77|15238.82|15158.82|15239.78|15159.78|15238.19|15158.19|10
1723624360000|2024-08-14 08:32:40|15238.91|15158.91|15240.21|15160.21|15240.21|15160.21|15238.91|15158.91|9
1723624370000|2024-08-14 08:32:50|15240.22|15160.22|15240.23|15160.23|15240.39|15160.39|15240.2|15160.2|9
1723624380000|2024-08-14 08:33:00|15239.96|15159.96|15238.79|15158.79|15240.44|15160.44|15238.79|15158.79|10
1723624390000|2024-08-14 08:33:10|15238.39|15158.39|15238.26|15158.26|15238.39|15158.39|15236.35|15156.35|10
1723624400000|2024-08-14 08:33:20|15238.43|15158.43|15239.35|15159.35|15239.58|15159.58|15238.43|15158.43|10
1723624410000|2024-08-14 08:33:30|15239.65|15159.65|15241.53|15161.53|15241.67|15161.67|15239.65|15159.65|10
1723624420000|2024-08-14 08:33:40|15241.13|15161.13|15241.69|15161.69|15241.71|15161.71|15240.85|15160.85|10
1723624430000|2024-08-14 08:33:50|15242.07|15162.07|15242.4|15162.4|15242.95|15162.95|15242.07|15162.07|9
1723624440000|2024-08-14 08:34:00|15242.38|15162.38|15245.62|15165.62|15245.62|15165.62|15242.38|15162.38|10
1723624450000|2024-08-14 08:34:10|15246.13|15166.13|15249.85|15169.85|15249.91|15169.91|15245.68|15165.68|10
1723624460000|2024-08-14 08:34:20|15249.44|15169.44|15247.61|15167.61|15249.44|15169.44|15247.61|15167.61|9
1723624470000|2024-08-14 08:34:30|15247.89|15167.89|15250.62|15170.62|15250.62|15170.62|15247.45|15167.45|10
1723624480000|2024-08-14 08:34:40|15251.08|15171.08|15249.55|15169.55|15251.32|15171.32|15249.55|15169.55|10
1723624490000|2024-08-14 08:34:50|15249.59|15169.59|15249.44|15169.44|15249.59|15169.59|15248.42|15168.42|10
1723624500000|2024-08-14 08:35:00|15249.43|15169.43|15245.32|15165.32|15249.59|15169.59|15245.32|15165.32|10
1723624510000|2024-08-14 08:35:10|15245.3|15165.3|15247.38|15167.38|15247.38|15167.38|15245.22|15165.22|10
1723624520000|2024-08-14 08:35:20|15247.6|15167.6|15248.65|15168.65|15248.65|15168.65|15247.6|15167.6|10
1723624530000|2024-08-14 08:35:30|15248.71|15168.71|15250.34|15170.34|15250.52|15170.52|15248.71|15168.71|10
1723624540000|2024-08-14 08:35:40|15250.21|15170.21|15251.4|15171.4|15251.4|15171.4|15250.21|15170.21|10
1723624550000|2024-08-14 08:35:50|15251.56|15171.56|15250.81|15170.81|15252.01|15172.01|15250.8|15170.8|10
1723624560000|2024-08-14 08:36:00|15250.78|15170.78|15253.39|15173.39|15253.39|15173.39|15250.78|15170.78|10
1723624570000|2024-08-14 08:36:10|15253.25|15173.25|15253.57|15173.57|15253.76|15173.76|15253.25|15173.25|9
1723624580000|2024-08-14 08:36:20|15253.23|15173.23|15251.57|15171.57|15253.23|15173.23|15251.57|15171.57|10
1723624590000|2024-08-14 08:36:30|15250.95|15170.95|15248.56|15168.56|15250.95|15170.95|15248.44|15168.44|10
1723624600000|2024-08-14 08:36:40|15248.5|15168.5|15249.47|15169.47|15249.69|15169.69|15248.5|15168.5|10
1723624610000|2024-08-14 08:36:50|15249.34|15169.34|15249.18|15169.18|15249.41|15169.41|15248.9|15168.9|10
1723624620000|2024-08-14 08:37:00|15249.35|15169.35|15248.67|15168.67|15249.42|15169.42|15248.67|15168.67|10
1723624630000|2024-08-14 08:37:10|15248.55|15168.55|15246.92|15166.92|15248.55|15168.55|15246.92|15166.92|10
1723624640000|2024-08-14 08:37:20|15246.65|15166.65|15246.28|15166.28|15247.03|15167.03|15246.28|15166.28|10
1723624650000|2024-08-14 08:37:30|15246.24|15166.24|15248.11|15168.11|15248.11|15168.11|15246.24|15166.24|9
1723624660000|2024-08-14 08:37:40|15248.14|15168.14|15248.97|15168.97|15248.98|15168.98|15248.14|15168.14|9
1723624670000|2024-08-14 08:37:50|15248.85|15168.85|15248.82|15168.82|15248.96|15168.96|15248.58|15168.58|9
1723624680000|2024-08-14 08:38:00|15248.86|15168.86|15248.04|15168.04|15248.95|15168.95|15248.04|15168.04|9
1723624690000|2024-08-14 08:38:10|15247.78|15167.78|15247.19|15167.19|15247.78|15167.78|15247.19|15167.19|10
1723624700000|2024-08-14 08:38:20|15247.31|15167.31|15247.24|15167.24|15247.31|15167.31|15247|15167|9
1723624710000|2024-08-14 08:38:30|15247.21|15167.21|15248|15168|15248|15168|15247.18|15167.18|10
1723624720000|2024-08-14 08:38:40|15248.15|15168.15|15248.62|15168.62|15248.69|15168.69|15248.15|15168.15|10
1723624730000|2024-08-14 08:38:50|15248.56|15168.56|15248.66|15168.66|15248.85|15168.85|15248.56|15168.56|8
1723624740000|2024-08-14 08:39:00|15248.64|15168.64|15247.98|15167.98|15248.7|15168.7|15247.87|15167.87|9
1723624750000|2024-08-14 08:39:10|15248.15|15168.15|15245.99|15165.99|15248.21|15168.21|15245.99|15165.99|10
1723624760000|2024-08-14 08:39:20|15245.79|15165.79|15244.93|15164.93|15245.79|15165.79|15244.93|15164.93|10
1723624770000|2024-08-14 08:39:30|15244.87|15164.87|15242.46|15162.46|15245.21|15165.21|15242.46|15162.46|10
1723624780000|2024-08-14 08:39:40|15242.71|15162.71|15240.49|15160.49|15242.76|15162.76|15240.49|15160.49|10
1723624790000|2024-08-14 08:39:50|15240.16|15160.16|15238.65|15158.65|15240.16|15160.16|15238.53|15158.53|8
1723624800000|2024-08-14 08:40:00|15238.97|15158.97|15240.01|15160.01|15240.01|15160.01|15238.34|15158.34|10
1723624810000|2024-08-14 08:40:10|15240.2|15160.2|15239.78|15159.78|15240.43|15160.43|15239.78|15159.78|10
1723624820000|2024-08-14 08:40:20|15239.79|15159.79|15238.88|15158.88|15240.53|15160.53|15238.88|15158.88|9
1723624830000|2024-08-14 08:40:30|15238.49|15158.49|15238.83|15158.83|15238.83|15158.83|15238.49|15158.49|10
1723624840000|2024-08-14 08:40:40|15238.66|15158.66|15240.91|15160.91|15240.91|15160.91|15238.56|15158.56|10
1723624850000|2024-08-14 08:40:50|15240.67|15160.67|15241.18|15161.18|15241.18|15161.18|15240.46|15160.46|10
1723624860000|2024-08-14 08:41:00|15241.24|15161.24|15240.92|15160.92|15241.99|15161.99|15240.92|15160.92|10
1723624870000|2024-08-14 08:41:10|15240.84|15160.84|15241.83|15161.83|15241.83|15161.83|15240.73|15160.73|10
1723624880000|2024-08-14 08:41:20|15241.84|15161.84|15239.22|15159.22|15241.84|15161.84|15239.22|15159.22|10
1723624890000|2024-08-14 08:41:30|15238.57|15158.57|15236.12|15156.12|15238.57|15158.57|15236.12|15156.12|10
1723624900000|2024-08-14 08:41:40|15236.16|15156.16|15236.21|15156.21|15236.21|15156.21|15235.9|15155.9|10
1723624910000|2024-08-14 08:41:50|15236.2|15156.2|15235.53|15155.53|15236.2|15156.2|15235.45|15155.45|9
1723624920000|2024-08-14 08:42:00|15235.52|15155.52|15233.67|15153.67|15235.55|15155.55|15233.66|15153.66|10
1723624930000|2024-08-14 08:42:10|15233.48|15153.48|15231.79|15151.79|15233.96|15153.96|15231.79|15151.79|10
1723624940000|2024-08-14 08:42:20|15230.65|15150.65|15227.44|15147.44|15230.65|15150.65|15227.35|15147.35|10
1723624950000|2024-08-14 08:42:30|15227.13|15147.13|15229.47|15149.47|15229.47|15149.47|15227.13|15147.13|10
1723624960000|2024-08-14 08:42:40|15229.91|15149.91|15230.79|15150.79|15231.05|15151.05|15229.91|15149.91|9
1723624970000|2024-08-14 08:42:50|15231.04|15151.04|15232.98|15152.98|15232.98|15152.98|15231.04|15151.04|10
1723624980000|2024-08-14 08:43:00|15233.17|15153.17|15235.08|15155.08|15235.08|15155.08|15232.91|15152.91|10
1723624990000|2024-08-14 08:43:10|15235.09|15155.09|15236.34|15156.34|15236.34|15156.34|15234.79|15154.79|10
1723625000000|2024-08-14 08:43:20|15236.5|15156.5|15235.62|15155.62|15236.56|15156.56|15235.62|15155.62|9
1723625010000|2024-08-14 08:43:30|15235.6|15155.6|15236.55|15156.55|15236.55|15156.55|15235.48|15155.48|9
1723625020000|2024-08-14 08:43:40|15236.49|15156.49|15237.63|15157.63|15237.77|15157.77|15236.49|15156.49|10
1723625030000|2024-08-14 08:43:50|15237.75|15157.75|15237.2|15157.2|15237.89|15157.89|15237.2|15157.2|10
1723625040000|2024-08-14 08:44:00|15237.27|15157.27|15235.03|15155.03|15237.27|15157.27|15234.79|15154.79|10
1723625050000|2024-08-14 08:44:10|15234.98|15154.98|15233.35|15153.35|15234.98|15154.98|15233.04|15153.04|9
1723625060000|2024-08-14 08:44:20|15233.26|15153.26|15229.79|15149.79|15233.31|15153.31|15229.79|15149.79|10
1723625070000|2024-08-14 08:44:30|15229.75|15149.75|15228.41|15148.41|15229.75|15149.75|15227.95|15147.95|10
1723625080000|2024-08-14 08:44:40|15228.4|15148.4|15228.56|15148.56|15228.56|15148.56|15227.6|15147.6|10
1723625090000|2024-08-14 08:44:50|15228.65|15148.65|15229.45|15149.45|15229.72|15149.72|15228.65|15148.65|9
1723625100000|2024-08-14 08:45:00|15229.39|15149.39|15228.77|15148.77|15229.99|15149.99|15228.77|15148.77|10
1723625110000|2024-08-14 08:45:10|15227.91|15147.91|15226.97|15146.97|15228.91|15148.91|15226.97|15146.97|10
1723625120000|2024-08-14 08:45:20|15226.28|15146.28|15226.01|15146.01|15226.44|15146.44|15225.71|15145.71|10
1723625130000|2024-08-14 08:45:30|15226.07|15146.07|15225.99|15145.99|15226.14|15146.14|15225.81|15145.81|10
1723625140000|2024-08-14 08:45:40|15226.05|15146.05|15226.15|15146.15|15226.73|15146.73|15226.05|15146.05|9
1723625150000|2024-08-14 08:45:50|15226.74|15146.74|15229.05|15149.05|15229.05|15149.05|15226.74|15146.74|10
1723625160000|2024-08-14 08:46:00|15229.06|15149.06|15229.74|15149.74|15229.91|15149.91|15229.06|15149.06|10
1723625170000|2024-08-14 08:46:10|15229.4|15149.4|15229.82|15149.82|15230.24|15150.24|15229.37|15149.37|10
1723625180000|2024-08-14 08:46:20|15229.88|15149.88|15230.56|15150.56|15230.56|15150.56|15229.88|15149.88|10
1723625190000|2024-08-14 08:46:30|15230.51|15150.51|15230.98|15150.98|15230.98|15150.98|15230.5|15150.5|10
1723625200000|2024-08-14 08:46:40|15230.97|15150.97|15230.74|15150.74|15231.12|15151.12|15230.74|15150.74|8
1723625210000|2024-08-14 08:46:50|15230.69|15150.69|15229.56|15149.56|15230.69|15150.69|15229.46|15149.46|10
1723625220000|2024-08-14 08:47:00|15229.63|15149.63|15229.17|15149.17|15229.63|15149.63|15229.13|15149.13|9
1723625230000|2024-08-14 08:47:10|15229.61|15149.61|15229.47|15149.47|15229.61|15149.61|15228.22|15148.22|10
1723625240000|2024-08-14 08:47:20|15229.55|15149.55|15229.96|15149.96|15229.96|15149.96|15228.98|15148.98|10
1723625250000|2024-08-14 08:47:30|15230.06|15150.06|15231.47|15151.47|15231.47|15151.47|15230.04|15150.04|9
1723625260000|2024-08-14 08:47:40|15231.97|15151.97|15232.21|15152.21|15232.39|15152.39|15231.85|15151.85|9
1723625270000|2024-08-14 08:47:50|15232.09|15152.09|15231.78|15151.78|15232.09|15152.09|15231.7|15151.7|10
1723625280000|2024-08-14 08:48:00|15231.77|15151.77|15231.43|15151.43|15231.89|15151.89|15231.43|15151.43|9
1723625290000|2024-08-14 08:48:10|15231.79|15151.79|15230.48|15150.48|15231.82|15151.82|15230.48|15150.48|10
1723625300000|2024-08-14 08:48:20|15229.99|15149.99|15228.22|15148.22|15229.99|15149.99|15227.91|15147.91|9
1723625310000|2024-08-14 08:48:30|15228.2|15148.2|15228.46|15148.46|15228.69|15148.69|15228.2|15148.2|10
1723625320000|2024-08-14 08:48:40|15228.34|15148.34|15229.47|15149.47|15229.47|15149.47|15228.34|15148.34|10
1723625330000|2024-08-14 08:48:50|15230.17|15150.17|15230.99|15150.99|15231.37|15151.37|15230.17|15150.17|10
1723625340000|2024-08-14 08:49:00|15230.55|15150.55|15231.5|15151.5|15231.5|15151.5|15230.55|15150.55|8
1723625350000|2024-08-14 08:49:10|15231.57|15151.57|15231.1|15151.1|15231.58|15151.58|15231.1|15151.1|9
1723625360000|2024-08-14 08:49:20|15231.06|15151.06|15228.58|15148.58|15231.29|15151.29|15228.58|15148.58|10
1723625370000|2024-08-14 08:49:30|15228.15|15148.15|15225.31|15145.31|15228.15|15148.15|15225.28|15145.28|10
1723625380000|2024-08-14 08:49:40|15225.09|15145.09|15226.77|15146.77|15226.77|15146.77|15225.09|15145.09|9
1723625390000|2024-08-14 08:49:50|15226.54|15146.54|15227.53|15147.53|15227.58|15147.58|15226.54|15146.54|9
1723625400000|2024-08-14 08:50:00|15227.41|15147.41|15227.75|15147.75|15227.75|15147.75|15226.97|15146.97|10
1723625410000|2024-08-14 08:50:10|15227.53|15147.53|15227.68|15147.68|15227.81|15147.81|15227.33|15147.33|9
1723625420000|2024-08-14 08:50:20|15227.39|15147.39|15228.45|15148.45|15228.45|15148.45|15227.39|15147.39|10
1723625430000|2024-08-14 08:50:30|15228.69|15148.69|15229.47|15149.47|15229.47|15149.47|15228.69|15148.69|10
1723625440000|2024-08-14 08:50:40|15229.31|15149.31|15228.82|15148.82|15229.48|15149.48|15228.82|15148.82|10
1723625450000|2024-08-14 08:50:50|15229.02|15149.02|15229.77|15149.77|15229.84|15149.84|15228.97|15148.97|8
1723625460000|2024-08-14 08:51:00|15229.73|15149.73|15230.05|15150.05|15230.26|15150.26|15229.31|15149.31|9
1723625470000|2024-08-14 08:51:10|15230.06|15150.06|15229.29|15149.29|15230.06|15150.06|15229.29|15149.29|10
1723625480000|2024-08-14 08:51:20|15229.25|15149.25|15230.04|15150.04|15230.04|15150.04|15229.16|15149.16|10
1723625490000|2024-08-14 08:51:30|15229.3|15149.3|15230.8|15150.8|15230.8|15150.8|15228.91|15148.91|10
1723625500000|2024-08-14 08:51:40|15231.26|15151.26|15231.26|15151.26|15231.51|15151.51|15231.21|15151.21|10
1723625510000|2024-08-14 08:51:50|15231.2|15151.2|15230.01|15150.01|15231.2|15151.2|15229.7|15149.7|10
1723625520000|2024-08-14 08:52:00|15230.36|15150.36|15231.03|15151.03|15231.05|15151.05|15230.35|15150.35|9
1723625530000|2024-08-14 08:52:10|15231.42|15151.42|15230.71|15150.71|15232.09|15152.09|15230.41|15150.41|10
1723625540000|2024-08-14 08:52:20|15229.88|15149.88|15227.46|15147.46|15229.88|15149.88|15227.46|15147.46|9
1723625550000|2024-08-14 08:52:30|15227.4|15147.4|15228.49|15148.49|15228.49|15148.49|15227.28|15147.28|9
1723625560000|2024-08-14 08:52:40|15228.47|15148.47|15227.77|15147.77|15228.47|15148.47|15227.77|15147.77|10
1723625570000|2024-08-14 08:52:50|15227.88|15147.88|15228.13|15148.13|15228.13|15148.13|15227.49|15147.49|10
1723625580000|2024-08-14 08:53:00|15228.47|15148.47|15228.6|15148.6|15228.78|15148.78|15228.47|15148.47|10
1723625590000|2024-08-14 08:53:10|15228.52|15148.52|15229.29|15149.29|15229.29|15149.29|15227.93|15147.93|10
1723625600000|2024-08-14 08:53:20|15230.09|15150.09|15230.35|15150.35|15230.4|15150.4|15229.82|15149.82|10
1723625610000|2024-08-14 08:53:30|15230.4|15150.4|15230.09|15150.09|15230.57|15150.57|15229.93|15149.93|10
1723625620000|2024-08-14 08:53:40|15230.08|15150.08|15230.51|15150.51|15230.63|15150.63|15230.08|15150.08|10
1723625630000|2024-08-14 08:53:50|15230.85|15150.85|15230.39|15150.39|15231.22|15151.22|15230.36|15150.36|10
1723625640000|2024-08-14 08:54:00|15230.44|15150.44|15229.53|15149.53|15230.51|15150.51|15229.53|15149.53|9
1723625650000|2024-08-14 08:54:10|15229.45|15149.45|15228.19|15148.19|15229.45|15149.45|15228.19|15148.19|10
1723625660000|2024-08-14 08:54:20|15227.81|15147.81|15227.99|15147.99|15227.99|15147.99|15227.43|15147.43|10
1723625670000|2024-08-14 08:54:30|15228.02|15148.02|15228.44|15148.44|15228.72|15148.72|15228.02|15148.02|10
1723625680000|2024-08-14 08:54:40|15228.62|15148.62|15229.61|15149.61|15229.72|15149.72|15228.62|15148.62|10
1723625690000|2024-08-14 08:54:50|15229.65|15149.65|15229.11|15149.11|15229.79|15149.79|15229.11|15149.11|9
1723625700000|2024-08-14 08:55:00|15228.61|15148.61|15228.32|15148.32|15228.61|15148.61|15228.25|15148.25|10
1723625710000|2024-08-14 08:55:10|15228.21|15148.21|15231.42|15151.42|15231.42|15151.42|15227.87|15147.87|10
1723625720000|2024-08-14 08:55:20|15232.36|15152.36|15233.16|15153.16|15233.19|15153.19|15232.36|15152.36|10
1723625730000|2024-08-14 08:55:30|15233.17|15153.17|15233.61|15153.61|15233.69|15153.69|15233.17|15153.17|8
1723625740000|2024-08-14 08:55:40|15233.08|15153.08|15232.62|15152.62|15233.09|15153.09|15232.62|15152.62|8
1723625750000|2024-08-14 08:55:50|15232.57|15152.57|15230.57|15150.57|15232.57|15152.57|15230.57|15150.57|10
1723625760000|2024-08-14 08:56:00|15231.01|15151.01|15230.77|15150.77|15231.38|15151.38|15230.77|15150.77|10
1723625770000|2024-08-14 08:56:10|15230.35|15150.35|15230.34|15150.34|15230.61|15150.61|15230.05|15150.05|10
1723625780000|2024-08-14 08:56:20|15230.42|15150.42|15231.69|15151.69|15231.69|15151.69|15230.42|15150.42|10
1723625790000|2024-08-14 08:56:30|15231.81|15151.81|15232.45|15152.45|15232.45|15152.45|15231.81|15151.81|10
1723625800000|2024-08-14 08:56:40|15232.25|15152.25|15232.64|15152.64|15232.72|15152.72|15232.25|15152.25|9
1723625810000|2024-08-14 08:56:50|15232.63|15152.63|15232.56|15152.56|15232.63|15152.63|15232.03|15152.03|9
1723625820000|2024-08-14 08:57:00|15232.9|15152.9|15234.4|15154.4|15234.4|15154.4|15232.9|15152.9|9
1723625830000|2024-08-14 08:57:10|15234.47|15154.47|15235.12|15155.12|15235.12|15155.12|15234.31|15154.31|10
1723625840000|2024-08-14 08:57:20|15235.21|15155.21|15235.99|15155.99|15236.1|15156.1|15235.21|15155.21|10
1723625850000|2024-08-14 08:57:30|15236.13|15156.13|15237.1|15157.1|15237.15|15157.15|15236.13|15156.13|9
1723625860000|2024-08-14 08:57:40|15237.05|15157.05|15237.23|15157.23|15237.23|15157.23|15236.86|15156.86|8
1723625870000|2024-08-14 08:57:50|15237.49|15157.49|15237.24|15157.24|15237.69|15157.69|15237.23|15157.23|10
1723625880000|2024-08-14 08:58:00|15237.36|15157.36|15236.97|15156.97|15237.45|15157.45|15236.97|15156.97|9
1723625890000|2024-08-14 08:58:10|15236.98|15156.98|15237.52|15157.52|15237.52|15157.52|15236.98|15156.98|10
1723625900000|2024-08-14 08:58:20|15237.56|15157.56|15236.19|15156.19|15237.62|15157.62|15236.19|15156.19|10
1723625910000|2024-08-14 08:58:30|15236.18|15156.18|15236.06|15156.06|15236.18|15156.18|15236.02|15156.02|8
1723625920000|2024-08-14 08:58:40|15236.01|15156.01|15235.6|15155.6|15236.12|15156.12|15235.6|15155.6|8
1723625930000|2024-08-14 08:58:50|15235.43|15155.43|15234.38|15154.38|15235.43|15155.43|15234.38|15154.38|10
1723625940000|2024-08-14 08:59:00|15234.4|15154.4|15234.45|15154.45|15234.51|15154.51|15234.11|15154.11|9
1723625950000|2024-08-14 08:59:10|15234.43|15154.43|15233.79|15153.79|15234.43|15154.43|15233.79|15153.79|9
1723625960000|2024-08-14 08:59:20|15233.76|15153.76|15232.78|15152.78|15233.91|15153.91|15232.71|15152.71|10
1723625970000|2024-08-14 08:59:30|15232.85|15152.85|15232.84|15152.84|15232.92|15152.92|15232.83|15152.83|9
1723625980000|2024-08-14 08:59:40|15232.85|15152.85|15233.21|15153.21|15233.21|15153.21|15232.62|15152.62|10
1723625990000|2024-08-14 08:59:50|15233.48|15153.48|15234.09|15154.09|15234.15|15154.15|15233.48|15153.48|10
1723626000000|2024-08-14 09:00:00|15234.24|15154.24|15234.03|15154.03|15234.91|15154.91|15234.03|15154.03|9
1723626010000|2024-08-14 09:00:10|15233.99|15153.99|15235.4|15155.4|15235.45|15155.45|15233.99|15153.99|10
1723626020000|2024-08-14 09:00:20|15235.63|15155.63|15235.73|15155.73|15235.77|15155.77|15235.46|15155.46|10
1723626030000|2024-08-14 09:00:30|15235.94|15155.94|15236.42|15156.42|15236.42|15156.42|15235.8|15155.8|9
1723626040000|2024-08-14 09:00:40|15236.7|15156.7|15237.78|15157.78|15237.78|15157.78|15236.7|15156.7|10
1723626050000|2024-08-14 09:00:50|15237.83|15157.83|15232.33|15152.33|15237.87|15157.87|15232.33|15152.33|10
1723626060000|2024-08-14 09:01:00|15230.52|15150.52|15229.6|15149.6|15230.84|15150.84|15229.6|15149.6|9
1723626070000|2024-08-14 09:01:10|15229.53|15149.53|15229.38|15149.38|15229.53|15149.53|15228.85|15148.85|10
1723626080000|2024-08-14 09:01:20|15229.26|15149.26|15230.63|15150.63|15230.63|15150.63|15229.23|15149.23|10
1723626090000|2024-08-14 09:01:30|15230.52|15150.52|15231|15151|15231|15151|15230.43|15150.43|9
1723626100000|2024-08-14 09:01:40|15231.49|15151.49|15232.53|15152.53|15232.61|15152.61|15231.49|15151.49|10
1723626110000|2024-08-14 09:01:50|15232.56|15152.56|15233.15|15153.15|15233.15|15153.15|15232.53|15152.53|10
1723626120000|2024-08-14 09:02:00|15233.05|15153.05|15235.35|15155.35|15235.4|15155.4|15233.05|15153.05|10
1723626130000|2024-08-14 09:02:10|15235.32|15155.32|15235.26|15155.26|15235.54|15155.54|15235.2|15155.2|9
1723626140000|2024-08-14 09:02:20|15235.49|15155.49|15235.6|15155.6|15235.6|15155.6|15235.22|15155.22|10
1723626150000|2024-08-14 09:02:30|15235.69|15155.69|15234.84|15154.84|15236.02|15156.02|15234.84|15154.84|10
1723626160000|2024-08-14 09:02:40|15234.71|15154.71|15234.02|15154.02|15234.71|15154.71|15234.02|15154.02|10
1723626170000|2024-08-14 09:02:50|15234.22|15154.22|15234.63|15154.63|15234.79|15154.79|15234.17|15154.17|10
1723626180000|2024-08-14 09:03:00|15234.42|15154.42|15232.47|15152.47|15234.42|15154.42|15232.3|15152.3|10
1723626190000|2024-08-14 09:03:10|15232.52|15152.52|15233.27|15153.27|15233.27|15153.27|15232.52|15152.52|9
1723626200000|2024-08-14 09:03:20|15233.68|15153.68|15232.23|15152.23|15233.68|15153.68|15232.23|15152.23|9
1723626210000|2024-08-14 09:03:30|15232.18|15152.18|15232.28|15152.28|15232.28|15152.28|15231.97|15151.97|9
1723626220000|2024-08-14 09:03:40|15232.79|15152.79|15234.47|15154.47|15234.47|15154.47|15232.46|15152.46|10
1723626230000|2024-08-14 09:03:50|15234.44|15154.44|15233|15153|15234.44|15154.44|15233|15153|10
1723626240000|2024-08-14 09:04:00|15232.96|15152.96|15233.69|15153.69|15233.69|15153.69|15232.63|15152.63|9
1723626250000|2024-08-14 09:04:10|15233.84|15153.84|15235.1|15155.1|15235.1|15155.1|15233.84|15153.84|10
1723626260000|2024-08-14 09:04:20|15235.15|15155.15|15234.91|15154.91|15235.41|15155.41|15234.91|15154.91|10
1723626270000|2024-08-14 09:04:30|15234.7|15154.7|15236.02|15156.02|15236.04|15156.04|15234.61|15154.61|10
1723626280000|2024-08-14 09:04:40|15236.08|15156.08|15236.31|15156.31|15236.31|15156.31|15235.73|15155.73|9
1723626290000|2024-08-14 09:04:50|15236.71|15156.71|15237.2|15157.2|15237.29|15157.29|15236.63|15156.63|10
1723626300000|2024-08-14 09:05:00|15237.26|15157.26|15238.96|15158.96|15238.96|15158.96|15237.26|15157.26|10
1723626310000|2024-08-14 09:05:10|15239.62|15159.62|15241.29|15161.29|15241.29|15161.29|15239.62|15159.62|10
1723626320000|2024-08-14 09:05:20|15241.57|15161.57|15244.99|15164.99|15244.99|15164.99|15241.52|15161.52|10
1723626330000|2024-08-14 09:05:30|15245.08|15165.08|15244.76|15164.76|15245.08|15165.08|15244.56|15164.56|10
1723626340000|2024-08-14 09:05:40|15244.65|15164.65|15244.72|15164.72|15244.78|15164.78|15244.59|15164.59|9
1723626350000|2024-08-14 09:05:50|15244.65|15164.65|15246.26|15166.26|15246.6|15166.6|15244.65|15164.65|10
1723626360000|2024-08-14 09:06:00|15246.66|15166.66|15250.38|15170.38|15250.38|15170.38|15246.66|15166.66|10
1723626370000|2024-08-14 09:06:10|15252.15|15172.15|15253.93|15173.93|15253.93|15173.93|15252.15|15172.15|10
1723626380000|2024-08-14 09:06:20|15254.14|15174.14|15255.81|15175.81|15256|15176|15254.14|15174.14|9
1723626390000|2024-08-14 09:06:30|15255.66|15175.66|15258.32|15178.32|15258.32|15178.32|15255.66|15175.66|10
1723626400000|2024-08-14 09:06:40|15258.39|15178.39|15255.75|15175.75|15258.46|15178.46|15255.75|15175.75|10
1723626410000|2024-08-14 09:06:50|15255.73|15175.73|15255.29|15175.29|15256.18|15176.18|15255.29|15175.29|9
1723626420000|2024-08-14 09:07:00|15255.27|15175.27|15255.61|15175.61|15255.61|15175.61|15255.26|15175.26|8
1723626430000|2024-08-14 09:07:10|15255.67|15175.67|15255.26|15175.26|15255.75|15175.75|15255.26|15175.26|10
1723626440000|2024-08-14 09:07:20|15254.99|15174.99|15254.96|15174.96|15254.99|15174.99|15254.41|15174.41|9
1723626450000|2024-08-14 09:07:30|15254.89|15174.89|15255.65|15175.65|15255.82|15175.82|15254.89|15174.89|10
1723626460000|2024-08-14 09:07:40|15255.64|15175.64|15255.07|15175.07|15255.73|15175.73|15255.06|15175.06|10
1723626470000|2024-08-14 09:07:50|15254.98|15174.98|15254.53|15174.53|15254.98|15174.98|15254.53|15174.53|10
1723626480000|2024-08-14 09:08:00|15254.5|15174.5|15254.51|15174.51|15254.54|15174.54|15254.07|15174.07|9
1723626490000|2024-08-14 09:08:10|15254.46|15174.46|15255.19|15175.19|15255.28|15175.28|15254.42|15174.42|9
1723626500000|2024-08-14 09:08:20|15255.31|15175.31|15255.34|15175.34|15255.44|15175.44|15255.21|15175.21|10
1723626510000|2024-08-14 09:08:30|15255.47|15175.47|15255.38|15175.38|15255.61|15175.61|15255.38|15175.38|10
1723626520000|2024-08-14 09:08:40|15255.44|15175.44|15254.96|15174.96|15255.47|15175.47|15254.95|15174.95|10
1723626530000|2024-08-14 09:08:50|15254.97|15174.97|15255.27|15175.27|15255.75|15175.75|15254.93|15174.93|10
1723626540000|2024-08-14 09:09:00|15255.31|15175.31|15254.54|15174.54|15255.38|15175.38|15254.25|15174.25|10
1723626550000|2024-08-14 09:09:10|15254.12|15174.12|15254.05|15174.05|15254.12|15174.12|15253.08|15173.08|10
1723626560000|2024-08-14 09:09:20|15254.06|15174.06|15252.92|15172.92|15254.06|15174.06|15252.92|15172.92|9
1723626570000|2024-08-14 09:09:30|15252.6|15172.6|15252.06|15172.06|15252.6|15172.6|15251.75|15171.75|9
1723626580000|2024-08-14 09:09:40|15252.04|15172.04|15250.38|15170.38|15252.04|15172.04|15250.33|15170.33|10
1723626590000|2024-08-14 09:09:50|15250.34|15170.34|15250.64|15170.64|15250.64|15170.64|15250.34|15170.34|10
1723626600000|2024-08-14 09:10:00|15250.24|15170.24|15250.6|15170.6|15250.6|15170.6|15250.24|15170.24|8
1723626610000|2024-08-14 09:10:10|15250.57|15170.57|15249.91|15169.91|15250.57|15170.57|15249.91|15169.91|9
1723626620000|2024-08-14 09:10:20|15249.87|15169.87|15249.66|15169.66|15249.88|15169.88|15249.33|15169.33|9
1723626630000|2024-08-14 09:10:30|15250.03|15170.03|15249.91|15169.91|15250.04|15170.04|15249.79|15169.79|10
1723626640000|2024-08-14 09:10:40|15249.92|15169.92|15248.49|15168.49|15249.92|15169.92|15248.48|15168.48|9
1723626650000|2024-08-14 09:10:50|15248.43|15168.43|15248.71|15168.71|15248.79|15168.79|15248.33|15168.33|8
1723626660000|2024-08-14 09:11:00|15248.94|15168.94|15249.26|15169.26|15249.26|15169.26|15247.73|15167.73|10
1723626670000|2024-08-14 09:11:10|15249.23|15169.23|15248.17|15168.17|15249.23|15169.23|15248.17|15168.17|8
1723626680000|2024-08-14 09:11:20|15248.28|15168.28|15248.08|15168.08|15248.28|15168.28|15247.99|15167.99|9
1723626690000|2024-08-14 09:11:30|15247.89|15167.89|15246.1|15166.1|15247.89|15167.89|15246.1|15166.1|9
1723626700000|2024-08-14 09:11:40|15246.11|15166.11|15244.46|15164.46|15246.13|15166.13|15244.46|15164.46|10
1723626710000|2024-08-14 09:11:50|15244.5|15164.5|15243.59|15163.59|15244.62|15164.62|15243.53|15163.53|10
1723626720000|2024-08-14 09:12:00|15243.61|15163.61|15242.36|15162.36|15243.61|15163.61|15242.36|15162.36|9
1723626730000|2024-08-14 09:12:10|15242.52|15162.52|15241.97|15161.97|15242.84|15162.84|15241.87|15161.87|10
1723626740000|2024-08-14 09:12:20|15241.93|15161.93|15241.35|15161.35|15242.39|15162.39|15241.28|15161.28|10
1723626750000|2024-08-14 09:12:30|15241.43|15161.43|15241.64|15161.64|15241.67|15161.67|15241.43|15161.43|8
1723626760000|2024-08-14 09:12:40|15241.51|15161.51|15239.29|15159.29|15241.51|15161.51|15239.29|15159.29|10
1723626770000|2024-08-14 09:12:50|15239.21|15159.21|15238.62|15158.62|15239.21|15159.21|15238.62|15158.62|10
1723626780000|2024-08-14 09:13:00|15238.53|15158.53|15238.03|15158.03|15238.53|15158.53|15237.77|15157.77|10
1723626790000|2024-08-14 09:13:10|15237.74|15157.74|15236.99|15156.99|15237.79|15157.79|15236.99|15156.99|10
1723626800000|2024-08-14 09:13:20|15237.04|15157.04|15236.43|15156.43|15237.23|15157.23|15236.43|15156.43|10
1723626810000|2024-08-14 09:13:30|15236.25|15156.25|15234.16|15154.16|15236.25|15156.25|15234.16|15154.16|10
1723626820000|2024-08-14 09:13:40|15233.68|15153.68|15233.23|15153.23|15233.68|15153.68|15233.2|15153.2|9
1723626830000|2024-08-14 09:13:50|15233.27|15153.27|15232.91|15152.91|15233.27|15153.27|15232.37|15152.37|10
1723626840000|2024-08-14 09:14:00|15232.95|15152.95|15233.4|15153.4|15233.42|15153.42|15232.01|15152.01|10
1723626850000|2024-08-14 09:14:10|15233.95|15153.95|15233.77|15153.77|15233.95|15153.95|15233.61|15153.61|7
1723626860000|2024-08-14 09:14:20|15234.24|15154.24|15234.55|15154.55|15234.55|15154.55|15234.2|15154.2|9
1723626870000|2024-08-14 09:14:30|15234.6|15154.6|15234.87|15154.87|15234.97|15154.97|15234.58|15154.58|10
1723626880000|2024-08-14 09:14:40|15234.76|15154.76|15234.39|15154.39|15234.76|15154.76|15234.32|15154.32|8
1723626890000|2024-08-14 09:14:50|15234.23|15154.23|15234.03|15154.03|15234.23|15154.23|15233.82|15153.82|10
1723626900000|2024-08-14 09:15:00|15234.08|15154.08|15234.65|15154.65|15234.7|15154.7|15234.08|15154.08|10
1723626910000|2024-08-14 09:15:10|15234.67|15154.67|15236.03|15156.03|15236.03|15156.03|15234.67|15154.67|10
1723626920000|2024-08-14 09:15:20|15236.29|15156.29|15236.36|15156.36|15236.45|15156.45|15236.04|15156.04|10
1723626930000|2024-08-14 09:15:30|15236.38|15156.38|15235.97|15155.97|15236.38|15156.38|15235.97|15155.97|9
1723626940000|2024-08-14 09:15:40|15235.94|15155.94|15233.56|15153.56|15236.08|15156.08|15233.56|15153.56|9
1723626950000|2024-08-14 09:15:50|15230.52|15150.52|15227.3|15147.3|15230.52|15150.52|15227.3|15147.3|10
1723626960000|2024-08-14 09:16:00|15226.82|15146.82|15227.82|15147.82|15227.82|15147.82|15226.26|15146.26|9
1723626970000|2024-08-14 09:16:10|15227.97|15147.97|15228.3|15148.3|15228.38|15148.38|15227.97|15147.97|10
1723626980000|2024-08-14 09:16:20|15229.04|15149.04|15230.12|15150.12|15230.12|15150.12|15228.85|15148.85|10
1723626990000|2024-08-14 09:16:30|15230.65|15150.65|15230.67|15150.67|15230.85|15150.85|15230.65|15150.65|10
1723627000000|2024-08-14 09:16:40|15230.43|15150.43|15230.64|15150.64|15231.07|15151.07|15230.43|15150.43|8
1723627010000|2024-08-14 09:16:50|15230.36|15150.36|15230.65|15150.65|15230.65|15150.65|15230.14|15150.14|9
1723627020000|2024-08-14 09:17:00|15230.62|15150.62|15231.15|15151.15|15231.35|15151.35|15230.62|15150.62|9
1723627030000|2024-08-14 09:17:10|15231.17|15151.17|15232.11|15152.11|15232.11|15152.11|15231.14|15151.14|10
1723627040000|2024-08-14 09:17:20|15231.97|15151.97|15232.63|15152.63|15232.65|15152.65|15231.97|15151.97|10
1723627050000|2024-08-14 09:17:30|15233.21|15153.21|15233.86|15153.86|15234.05|15154.05|15233.09|15153.09|10
1723627060000|2024-08-14 09:17:40|15233.61|15153.61|15232.85|15152.85|15233.68|15153.68|15232.83|15152.83|9
1723627070000|2024-08-14 09:17:50|15232.83|15152.83|15233.11|15153.11|15233.39|15153.39|15232.83|15152.83|9
1723627080000|2024-08-14 09:18:00|15233.17|15153.17|15230.79|15150.79|15233.17|15153.17|15230.79|15150.79|9
1723627090000|2024-08-14 09:18:10|15230.2|15150.2|15233.61|15153.61|15233.81|15153.81|15229.72|15149.72|10
1723627100000|2024-08-14 09:18:20|15233.38|15153.38|15235.04|15155.04|15235.04|15155.04|15233.38|15153.38|10
1723627110000|2024-08-14 09:18:30|15235.27|15155.27|15235.7|15155.7|15235.85|15155.85|15235.2|15155.2|10
1723627120000|2024-08-14 09:18:40|15235.78|15155.78|15235.64|15155.64|15235.99|15155.99|15235.37|15155.37|10
1723627130000|2024-08-14 09:18:50|15235.87|15155.87|15234.69|15154.69|15235.88|15155.88|15234.69|15154.69|10
1723627140000|2024-08-14 09:19:00|15234.89|15154.89|15239.79|15159.79|15239.79|15159.79|15234.84|15154.84|10
1723627150000|2024-08-14 09:19:10|15239.99|15159.99|15240.35|15160.35|15240.59|15160.59|15239.99|15159.99|9
1723627160000|2024-08-14 09:19:20|15240.4|15160.4|15240.27|15160.27|15241.22|15161.22|15240.27|15160.27|8
1723627170000|2024-08-14 09:19:30|15240.05|15160.05|15239.33|15159.33|15240.1|15160.1|15238.05|15158.05|10
1723627180000|2024-08-14 09:19:40|15239.97|15159.97|15240.5|15160.5|15240.99|15160.99|15239.97|15159.97|10
1723627190000|2024-08-14 09:19:50|15240.52|15160.52|15239.45|15159.45|15240.69|15160.69|15239.19|15159.19|8
1723627200000|2024-08-14 09:20:00|15239.43|15159.43|15236.6|15156.6|15239.43|15159.43|15236.6|15156.6|10
1723627210000|2024-08-14 09:20:10|15236.61|15156.61|15235.69|15155.69|15236.61|15156.61|15235.69|15155.69|10
1723627220000|2024-08-14 09:20:20|15235.7|15155.7|15232.33|15152.33|15235.7|15155.7|15232.33|15152.33|10
1723627230000|2024-08-14 09:20:30|15232.74|15152.74|15233.09|15153.09|15233.09|15153.09|15232.45|15152.45|9
1723627240000|2024-08-14 09:20:40|15233.28|15153.28|15231.94|15151.94|15233.28|15153.28|15231.94|15151.94|9
1723627250000|2024-08-14 09:20:50|15231.69|15151.69|15231.33|15151.33|15231.75|15151.75|15231.33|15151.33|10
1723627260000|2024-08-14 09:21:00|15231.38|15151.38|15233.45|15153.45|15233.45|15153.45|15231.38|15151.38|9
1723627270000|2024-08-14 09:21:10|15233.62|15153.62|15234.53|15154.53|15234.53|15154.53|15233.43|15153.43|10
1723627280000|2024-08-14 09:21:20|15234.52|15154.52|15237.44|15157.44|15237.44|15157.44|15234.52|15154.52|10
1723627290000|2024-08-14 09:21:30|15237.74|15157.74|15242.64|15162.64|15242.64|15162.64|15237.74|15157.74|10
1723627300000|2024-08-14 09:21:40|15242.77|15162.77|15244.17|15164.17|15244.22|15164.22|15242.77|15162.77|8
1723627310000|2024-08-14 09:21:50|15244.38|15164.38|15246.01|15166.01|15246.01|15166.01|15244.38|15164.38|8
1723627320000|2024-08-14 09:22:00|15248.83|15168.83|15251.07|15171.07|15251.07|15171.07|15248.83|15168.83|10
1723627330000|2024-08-14 09:22:10|15251.45|15171.45|15251.83|15171.83|15252.27|15172.27|15251.45|15171.45|9
1723627340000|2024-08-14 09:22:20|15251.41|15171.41|15250.46|15170.46|15251.41|15171.41|15249.67|15169.67|10
1723627350000|2024-08-14 09:22:30|15250.47|15170.47|15249.97|15169.97|15250.89|15170.89|15249.97|15169.97|10
1723627360000|2024-08-14 09:22:40|15250.17|15170.17|15249.78|15169.78|15250.17|15170.17|15249.78|15169.78|10
1723627370000|2024-08-14 09:22:50|15249.72|15169.72|15246.75|15166.75|15249.72|15169.72|15246.75|15166.75|10
1723627380000|2024-08-14 09:23:00|15246.62|15166.62|15245.77|15165.77|15247.15|15167.15|15245.77|15165.77|10
1723627390000|2024-08-14 09:23:10|15245.67|15165.67|15243.44|15163.44|15245.67|15165.67|15243.44|15163.44|10
1723627400000|2024-08-14 09:23:20|15243.14|15163.14|15242.84|15162.84|15243.14|15163.14|15242.71|15162.71|10
1723627410000|2024-08-14 09:23:30|15242.85|15162.85|15243.1|15163.1|15243.1|15163.1|15242.69|15162.69|9
1723627420000|2024-08-14 09:23:40|15243.13|15163.13|15244.32|15164.32|15244.32|15164.32|15243.13|15163.13|9
1723627430000|2024-08-14 09:23:50|15244.37|15164.37|15244.86|15164.86|15244.91|15164.91|15244.07|15164.07|10
1723627440000|2024-08-14 09:24:00|15245.18|15165.18|15246.63|15166.63|15246.89|15166.89|15245.18|15165.18|10
1723627450000|2024-08-14 09:24:10|15246.75|15166.75|15247.14|15167.14|15247.3|15167.3|15246.75|15166.75|10
1723627460000|2024-08-14 09:24:20|15247.11|15167.11|15248.71|15168.71|15248.71|15168.71|15247.11|15167.11|10
1723627470000|2024-08-14 09:24:30|15249.34|15169.34|15249.05|15169.05|15249.84|15169.84|15249.05|15169.05|10
1723627480000|2024-08-14 09:24:40|15249.06|15169.06|15249.62|15169.62|15249.72|15169.72|15249.06|15169.06|9
1723627490000|2024-08-14 09:24:50|15249.56|15169.56|15249.99|15169.99|15249.99|15169.99|15249.56|15169.56|10
1723627500000|2024-08-14 09:25:00|15249.71|15169.71|15249.65|15169.65|15249.71|15169.71|15249.09|15169.09|9
1723627510000|2024-08-14 09:25:10|15249.79|15169.79|15251.71|15171.71|15251.71|15171.71|15249.79|15169.79|10
1723627520000|2024-08-14 09:25:20|15251.6|15171.6|15252.92|15172.92|15252.92|15172.92|15251.57|15171.57|10
1723627530000|2024-08-14 09:25:30|15253.24|15173.24|15254.51|15174.51|15254.69|15174.69|15253.24|15173.24|9
1723627540000|2024-08-14 09:25:40|15254.42|15174.42|15254.53|15174.53|15254.55|15174.55|15254.09|15174.09|10
1723627550000|2024-08-14 09:25:50|15254.95|15174.95|15254.19|15174.19|15255.42|15175.42|15254.19|15174.19|10
1723627560000|2024-08-14 09:26:00|15254.17|15174.17|15255.83|15175.83|15255.83|15175.83|15254.17|15174.17|10
1723627570000|2024-08-14 09:26:10|15256.21|15176.21|15256.9|15176.9|15257.14|15177.14|15256.21|15176.21|10
1723627580000|2024-08-14 09:26:20|15257.1|15177.1|15258.75|15178.75|15258.75|15178.75|15256.85|15176.85|9
1723627590000|2024-08-14 09:26:30|15259.27|15179.27|15260.21|15180.21|15260.55|15180.55|15259.27|15179.27|10
1723627600000|2024-08-14 09:26:40|15260.19|15180.19|15261.39|15181.39|15261.72|15181.72|15260.19|15180.19|10
1723627610000|2024-08-14 09:26:50|15261.28|15181.28|15261.21|15181.21|15261.28|15181.28|15260.55|15180.55|9
1723627620000|2024-08-14 09:27:00|15261.24|15181.24|15261.54|15181.54|15262.07|15182.07|15261.17|15181.17|10
1723627630000|2024-08-14 09:27:10|15261.51|15181.51|15260.67|15180.67|15261.51|15181.51|15260.55|15180.55|10
1723627640000|2024-08-14 09:27:20|15260.98|15180.98|15260.91|15180.91|15261.06|15181.06|15260.77|15180.77|10
1723627650000|2024-08-14 09:27:30|15261.03|15181.03|15261.84|15181.84|15261.89|15181.89|15260.95|15180.95|10
1723627660000|2024-08-14 09:27:40|15261.74|15181.74|15263.08|15183.08|15263.28|15183.28|15261.74|15181.74|9
1723627670000|2024-08-14 09:27:50|15263.21|15183.21|15265.31|15185.31|15265.31|15185.31|15263.08|15183.08|10
1723627680000|2024-08-14 09:28:00|15266.05|15186.05|15266.92|15186.92|15267.41|15187.41|15266.05|15186.05|10
1723627690000|2024-08-14 09:28:10|15266.6|15186.6|15266.14|15186.14|15267.29|15187.29|15266.14|15186.14|10
1723627700000|2024-08-14 09:28:20|15266.34|15186.34|15267.82|15187.82|15267.82|15187.82|15266.22|15186.22|9
1723627710000|2024-08-14 09:28:30|15267.99|15187.99|15270.29|15190.29|15270.52|15190.52|15267.99|15187.99|10
1723627720000|2024-08-14 09:28:40|15270.4|15190.4|15271.18|15191.18|15272.11|15192.11|15270.4|15190.4|10
1723627730000|2024-08-14 09:28:50|15270.89|15190.89|15271.37|15191.37|15272.05|15192.05|15270.88|15190.88|10
1723627740000|2024-08-14 09:29:00|15271.18|15191.18|15270.79|15190.79|15271.18|15191.18|15269.62|15189.62|10
1723627750000|2024-08-14 09:29:10|15270.76|15190.76|15271.24|15191.24|15271.25|15191.25|15270.76|15190.76|9
1723627760000|2024-08-14 09:29:20|15271.5|15191.5|15270.24|15190.24|15271.5|15191.5|15270.24|15190.24|10
1723627770000|2024-08-14 09:29:30|15270.31|15190.31|15268.13|15188.13|15270.31|15190.31|15268.13|15188.13|8
1723627780000|2024-08-14 09:29:40|15268.55|15188.55|15268.48|15188.48|15269.04|15189.04|15268.09|15188.09|10
1723627790000|2024-08-14 09:29:50|15268.67|15188.67|15269.92|15189.92|15269.92|15189.92|15268.66|15188.66|10
1723627800000|2024-08-14 09:30:00|15270.71|15190.71|15273.15|15193.15|15273.15|15193.15|15270.71|15190.71|10
1723627810000|2024-08-14 09:30:10|15274.47|15194.47|15273.88|15193.88|15274.47|15194.47|15273.62|15193.62|10
1723627820000|2024-08-14 09:30:20|15274.22|15194.22|15274.05|15194.05|15274.39|15194.39|15273.48|15193.48|10
1723627830000|2024-08-14 09:30:30|15274.09|15194.09|15275.8|15195.8|15276.58|15196.58|15274.09|15194.09|10
1723627840000|2024-08-14 09:30:40|15276.23|15196.23|15277.34|15197.34|15277.49|15197.49|15276.23|15196.23|9
1723627850000|2024-08-14 09:30:50|15276.76|15196.76|15278.82|15198.82|15279.09|15199.09|15276.76|15196.76|10
1723627860000|2024-08-14 09:31:00|15278.96|15198.96|15280.47|15200.47|15280.47|15200.47|15278.76|15198.76|10
1723627870000|2024-08-14 09:31:10|15280.97|15200.97|15281.76|15201.76|15282.26|15202.26|15280.97|15200.97|10
1723627880000|2024-08-14 09:31:20|15281.7|15201.7|15283.94|15203.94|15283.94|15203.94|15281.7|15201.7|10
1723627890000|2024-08-14 09:31:30|15284.57|15204.57|15286.15|15206.15|15286.58|15206.58|15284.52|15204.52|10
1723627900000|2024-08-14 09:31:40|15286.26|15206.26|15289.02|15209.02|15289.26|15209.26|15286.26|15206.26|10
1723627910000|2024-08-14 09:31:50|15288.87|15208.87|15288.7|15208.7|15289.07|15209.07|15288.56|15208.56|9
1723627920000|2024-08-14 09:32:00|15288.26|15208.26|15284.71|15204.71|15288.37|15208.37|15284.71|15204.71|10
1723627930000|2024-08-14 09:32:10|15284.59|15204.59|15282.27|15202.27|15284.63|15204.63|15282.27|15202.27|10
1723627940000|2024-08-14 09:32:20|15283.26|15203.26|15282.38|15202.38|15283.26|15203.26|15282.38|15202.38|10
1723627950000|2024-08-14 09:32:30|15282.62|15202.62|15280.75|15200.75|15282.62|15202.62|15280.47|15200.47|10
1723627960000|2024-08-14 09:32:40|15280.85|15200.85|15280.03|15200.03|15280.85|15200.85|15280.03|15200.03|9
1723627970000|2024-08-14 09:32:50|15278.85|15198.85|15276.62|15196.62|15278.99|15198.99|15276.57|15196.57|9
1723627980000|2024-08-14 09:33:00|15276.75|15196.75|15276.78|15196.78|15276.92|15196.92|15275.89|15195.89|10
1723627990000|2024-08-14 09:33:10|15277.06|15197.06|15276.07|15196.07|15277.37|15197.37|15276.05|15196.05|10
1723628000000|2024-08-14 09:33:20|15275.89|15195.89|15274.01|15194.01|15275.89|15195.89|15274.01|15194.01|10
1723628010000|2024-08-14 09:33:30|15274.03|15194.03|15272.94|15192.94|15274.03|15194.03|15272.92|15192.92|9
1723628020000|2024-08-14 09:33:40|15272.75|15192.75|15274.62|15194.62|15274.62|15194.62|15272.36|15192.36|10
1723628030000|2024-08-14 09:33:50|15274.65|15194.65|15275.21|15195.21|15275.29|15195.29|15273.96|15193.96|10
1723628040000|2024-08-14 09:34:00|15274.99|15194.99|15274.29|15194.29|15274.99|15194.99|15274.09|15194.09|10
1723628050000|2024-08-14 09:34:10|15274.56|15194.56|15272.77|15192.77|15274.68|15194.68|15272.32|15192.32|10
1723628060000|2024-08-14 09:34:20|15273.02|15193.02|15276.97|15196.97|15276.97|15196.97|15273.02|15193.02|10
1723628070000|2024-08-14 09:34:30|15276.82|15196.82|15275.93|15195.93|15278.21|15198.21|15275.93|15195.93|10
1723628080000|2024-08-14 09:34:40|15275.1|15195.1|15274.88|15194.88|15275.4|15195.4|15274.23|15194.23|10
1723628090000|2024-08-14 09:34:50|15275.26|15195.26|15274.16|15194.16|15275.26|15195.26|15273.88|15193.88|10
1723628100000|2024-08-14 09:35:00|15274.27|15194.27|15274.66|15194.66|15275.69|15195.69|15274.27|15194.27|9
1723628110000|2024-08-14 09:35:10|15274.54|15194.54|15274.52|15194.52|15274.63|15194.63|15274|15194|10
1723628120000|2024-08-14 09:35:20|15273.57|15193.57|15273.46|15193.46|15273.85|15193.85|15273.35|15193.35|10
1723628130000|2024-08-14 09:35:30|15273.49|15193.49|15272.44|15192.44|15273.61|15193.61|15272.44|15192.44|10
1723628140000|2024-08-14 09:35:40|15272.62|15192.62|15273.09|15193.09|15273.09|15193.09|15271.8|15191.8|10
1723628150000|2024-08-14 09:35:50|15272.99|15192.99|15274.76|15194.76|15275.28|15195.28|15272.99|15192.99|9
1723628160000|2024-08-14 09:36:00|15274.75|15194.75|15274.33|15194.33|15274.75|15194.75|15274.19|15194.19|10
1723628170000|2024-08-14 09:36:10|15274.31|15194.31|15277.71|15197.71|15277.71|15197.71|15274.31|15194.31|10
1723628180000|2024-08-14 09:36:20|15277.52|15197.52|15278.28|15198.28|15278.43|15198.43|15277.19|15197.19|10
1723628190000|2024-08-14 09:36:30|15277.93|15197.93|15276.78|15196.78|15277.98|15197.98|15276.19|15196.19|10
1723628200000|2024-08-14 09:36:40|15277.21|15197.21|15278.97|15198.97|15278.97|15198.97|15277.21|15197.21|10
1723628210000|2024-08-14 09:36:50|15278.99|15198.99|15280.4|15200.4|15280.4|15200.4|15278.69|15198.69|10
1723628220000|2024-08-14 09:37:00|15280.49|15200.49|15281.35|15201.35|15281.57|15201.57|15280.3|15200.3|10
1723628230000|2024-08-14 09:37:10|15281.17|15201.17|15278.25|15198.25|15281.62|15201.62|15278.25|15198.25|10
1723628240000|2024-08-14 09:37:20|15278.12|15198.12|15279.33|15199.33|15279.33|15199.33|15277.45|15197.45|10
1723628250000|2024-08-14 09:37:30|15279.31|15199.31|15278.89|15198.89|15279.31|15199.31|15278.46|15198.46|10
1723628260000|2024-08-14 09:37:40|15279.26|15199.26|15278.73|15198.73|15279.58|15199.58|15278.73|15198.73|10
1723628270000|2024-08-14 09:37:50|15278.52|15198.52|15279.51|15199.51|15279.65|15199.65|15278.52|15198.52|10
1723628280000|2024-08-14 09:38:00|15279.11|15199.11|15278.75|15198.75|15279.37|15199.37|15278.75|15198.75|10
1723628290000|2024-08-14 09:38:10|15279.16|15199.16|15275.41|15195.41|15279.16|15199.16|15275.41|15195.41|10
1723628300000|2024-08-14 09:38:20|15274.73|15194.73|15273.59|15193.59|15274.77|15194.77|15273.57|15193.57|10
1723628310000|2024-08-14 09:38:30|15273.51|15193.51|15273.58|15193.58|15273.69|15193.69|15273.21|15193.21|10
1723628320000|2024-08-14 09:38:40|15273.12|15193.12|15272.19|15192.19|15273.15|15193.15|15272.19|15192.19|10
1723628330000|2024-08-14 09:38:50|15272.01|15192.01|15272.57|15192.57|15272.7|15192.7|15272.01|15192.01|10
1723628340000|2024-08-14 09:39:00|15272.66|15192.66|15270.98|15190.98|15272.73|15192.73|15270.86|15190.86|10
1723628350000|2024-08-14 09:39:10|15271.02|15191.02|15272.4|15192.4|15272.64|15192.64|15271.02|15191.02|10
1723628360000|2024-08-14 09:39:20|15272.62|15192.62|15273.01|15193.01|15273.54|15193.54|15272.62|15192.62|8
1723628370000|2024-08-14 09:39:30|15270.14|15190.14|15269.49|15189.49|15270.14|15190.14|15269.49|15189.49|9
1723628380000|2024-08-14 09:39:40|15268.97|15188.97|15268.72|15188.72|15268.97|15188.97|15268.57|15188.57|10
1723628390000|2024-08-14 09:39:50|15268.8|15188.8|15271.14|15191.14|15271.14|15191.14|15268.77|15188.77|10
1723628400000|2024-08-14 09:40:00|15271.04|15191.04|15271.53|15191.53|15271.53|15191.53|15270.95|15190.95|10
1723628410000|2024-08-14 09:40:10|15271.52|15191.52|15271.09|15191.09|15271.85|15191.85|15270.72|15190.72|10
1723628420000|2024-08-14 09:40:20|15271.26|15191.26|15271.28|15191.28|15271.95|15191.95|15271.26|15191.26|10
1723628430000|2024-08-14 09:40:30|15270.99|15190.99|15271.33|15191.33|15271.65|15191.65|15270.98|15190.98|10
1723628440000|2024-08-14 09:40:40|15270.98|15190.98|15270.6|15190.6|15270.98|15190.98|15270.6|15190.6|9
1723628450000|2024-08-14 09:40:50|15270.67|15190.67|15269.75|15189.75|15270.67|15190.67|15269.75|15189.75|10
1723628460000|2024-08-14 09:41:00|15269.63|15189.63|15268.54|15188.54|15269.65|15189.65|15268|15188|10
1723628470000|2024-08-14 09:41:10|15268.63|15188.63|15269.1|15189.1|15269.12|15189.12|15268.5|15188.5|10
1723628480000|2024-08-14 09:41:20|15269.15|15189.15|15269.46|15189.46|15269.5|15189.5|15268.16|15188.16|10
1723628490000|2024-08-14 09:41:30|15269.56|15189.56|15270.76|15190.76|15270.76|15190.76|15269.56|15189.56|10
1723628500000|2024-08-14 09:41:40|15270.62|15190.62|15271.91|15191.91|15271.91|15191.91|15270.14|15190.14|10
1723628510000|2024-08-14 09:41:50|15271.37|15191.37|15271.76|15191.76|15271.76|15191.76|15270.74|15190.74|10
1723628520000|2024-08-14 09:42:00|15271.87|15191.87|15274.96|15194.96|15274.96|15194.96|15271.87|15191.87|10
1723628530000|2024-08-14 09:42:10|15275.22|15195.22|15275.85|15195.85|15276.65|15196.65|15275.22|15195.22|10
1723628540000|2024-08-14 09:42:20|15275.53|15195.53|15273.5|15193.5|15275.53|15195.53|15273.33|15193.33|10
1723628550000|2024-08-14 09:42:30|15273.96|15193.96|15273.01|15193.01|15274.21|15194.21|15272.9|15192.9|10
1723628560000|2024-08-14 09:42:40|15272.82|15192.82|15271.47|15191.47|15272.82|15192.82|15271.47|15191.47|9
1723628570000|2024-08-14 09:42:50|15271.28|15191.28|15270.07|15190.07|15271.28|15191.28|15269.3|15189.3|10
1723628580000|2024-08-14 09:43:00|15270.16|15190.16|15270.96|15190.96|15271.4|15191.4|15270.06|15190.06|10
1723628590000|2024-08-14 09:43:10|15270.77|15190.77|15270.35|15190.35|15271.55|15191.55|15270.35|15190.35|10
1723628600000|2024-08-14 09:43:20|15270.58|15190.58|15270.43|15190.43|15270.93|15190.93|15270.11|15190.11|10
1723628610000|2024-08-14 09:43:30|15270.38|15190.38|15269.92|15189.92|15270.43|15190.43|15269.92|15189.92|10
1723628620000|2024-08-14 09:43:40|15269.89|15189.89|15269.48|15189.48|15269.89|15189.89|15269.41|15189.41|10
1723628630000|2024-08-14 09:43:50|15269.29|15189.29|15268.72|15188.72|15269.33|15189.33|15268.72|15188.72|10
1723628640000|2024-08-14 09:44:00|15268.66|15188.66|15269.03|15189.03|15269.03|15189.03|15267.75|15187.75|10
1723628650000|2024-08-14 09:44:10|15269.05|15189.05|15268.72|15188.72|15269.05|15189.05|15268.42|15188.42|10
1723628660000|2024-08-14 09:44:20|15268.51|15188.51|15270.1|15190.1|15270.23|15190.23|15268.1|15188.1|10
1723628670000|2024-08-14 09:44:30|15269.87|15189.87|15268.19|15188.19|15270.09|15190.09|15268.19|15188.19|10
1723628680000|2024-08-14 09:44:40|15267.93|15187.93|15269.27|15189.27|15269.27|15189.27|15267.35|15187.35|10
1723628690000|2024-08-14 09:44:50|15269.28|15189.28|15267.38|15187.38|15269.36|15189.36|15267.38|15187.38|10
1723628700000|2024-08-14 09:45:00|15267.33|15187.33|15266.72|15186.72|15267.9|15187.9|15266.34|15186.34|10
1723628710000|2024-08-14 09:45:10|15267.03|15187.03|15267.47|15187.47|15267.72|15187.72|15267.03|15187.03|10
1723628720000|2024-08-14 09:45:20|15267.7|15187.7|15267.69|15187.69|15268.03|15188.03|15267.59|15187.59|10
1723628730000|2024-08-14 09:45:30|15267.37|15187.37|15268.41|15188.41|15268.41|15188.41|15267.32|15187.32|10
1723628740000|2024-08-14 09:45:40|15268.79|15188.79|15268.02|15188.02|15269.02|15189.02|15268.02|15188.02|10
1723628750000|2024-08-14 09:45:50|15268.16|15188.16|15267.5|15187.5|15268.16|15188.16|15267.5|15187.5|10
1723628760000|2024-08-14 09:46:00|15266.67|15186.67|15267.02|15187.02|15267.02|15187.02|15266.33|15186.33|10
1723628770000|2024-08-14 09:46:10|15266.99|15186.99|15267.66|15187.66|15267.84|15187.84|15266.99|15186.99|9
1723628780000|2024-08-14 09:46:20|15267.68|15187.68|15267.25|15187.25|15267.79|15187.79|15267.25|15187.25|10
1723628790000|2024-08-14 09:46:30|15267.31|15187.31|15268.82|15188.82|15268.82|15188.82|15267.31|15187.31|10
1723628800000|2024-08-14 09:46:40|15268.83|15188.83|15271.62|15191.62|15272.08|15192.08|15268.83|15188.83|10
1723628810000|2024-08-14 09:46:50|15271.6|15191.6|15273.73|15193.73|15273.73|15193.73|15271.6|15191.6|10
1723628820000|2024-08-14 09:47:00|15273.93|15193.93|15272.38|15192.38|15273.93|15193.93|15272.38|15192.38|8
1723628830000|2024-08-14 09:47:10|15272.48|15192.48|15272.2|15192.2|15272.61|15192.61|15272.2|15192.2|10
1723628840000|2024-08-14 09:47:20|15271.56|15191.56|15271.66|15191.66|15271.91|15191.91|15271.22|15191.22|10
1723628850000|2024-08-14 09:47:30|15271.68|15191.68|15272.09|15192.09|15272.33|15192.33|15271.68|15191.68|10
1723628860000|2024-08-14 09:47:40|15271.99|15191.99|15271.7|15191.7|15272.12|15192.12|15271.59|15191.59|10
1723628870000|2024-08-14 09:47:50|15271.34|15191.34|15270.17|15190.17|15271.48|15191.48|15270.17|15190.17|10
1723628880000|2024-08-14 09:48:00|15269.8|15189.8|15267.55|15187.55|15269.92|15189.92|15267.05|15187.05|10
1723628890000|2024-08-14 09:48:10|15267.58|15187.58|15267.7|15187.7|15268.32|15188.32|15267.5|15187.5|10
1723628900000|2024-08-14 09:48:20|15267.24|15187.24|15265.12|15185.12|15267.24|15187.24|15265.09|15185.09|10
1723628910000|2024-08-14 09:48:30|15264.92|15184.92|15265.73|15185.73|15265.76|15185.76|15264.77|15184.77|10
1723628920000|2024-08-14 09:48:40|15265.63|15185.63|15266.83|15186.83|15266.84|15186.84|15265.63|15185.63|10
1723628930000|2024-08-14 09:48:50|15266.89|15186.89|15266.53|15186.53|15266.96|15186.96|15266.48|15186.48|8
1723628940000|2024-08-14 09:49:00|15266.51|15186.51|15267.49|15187.49|15267.77|15187.77|15266.5|15186.5|10
1723628950000|2024-08-14 09:49:10|15267.48|15187.48|15266.37|15186.37|15267.72|15187.72|15266.37|15186.37|10
1723628960000|2024-08-14 09:49:20|15266.29|15186.29|15266.37|15186.37|15266.44|15186.44|15266|15186|10
1723628970000|2024-08-14 09:49:30|15266.17|15186.17|15267.09|15187.09|15267.15|15187.15|15266.09|15186.09|10
1723628980000|2024-08-14 09:49:40|15267.51|15187.51|15267.33|15187.33|15267.51|15187.51|15266.97|15186.97|10
1723628990000|2024-08-14 09:49:50|15267.25|15187.25|15266.58|15186.58|15267.3|15187.3|15266.56|15186.56|10
1723629000000|2024-08-14 09:50:00|15266.65|15186.65|15267.08|15187.08|15267.1|15187.1|15265.3|15185.3|10
1723629010000|2024-08-14 09:50:10|15267.17|15187.17|15266.79|15186.79|15267.27|15187.27|15266.63|15186.63|10
1723629020000|2024-08-14 09:50:20|15266.54|15186.54|15266.35|15186.35|15266.6|15186.6|15266.17|15186.17|9
1723629030000|2024-08-14 09:50:30|15266.76|15186.76|15266.07|15186.07|15266.76|15186.76|15265.85|15185.85|10
1723629040000|2024-08-14 09:50:40|15266.43|15186.43|15268.41|15188.41|15268.41|15188.41|15266.03|15186.03|10
1723629050000|2024-08-14 09:50:50|15268.48|15188.48|15269.99|15189.99|15270.03|15190.03|15268.48|15188.48|10
1723629060000|2024-08-14 09:51:00|15270.13|15190.13|15273.43|15193.43|15273.53|15193.53|15270.13|15190.13|9
1723629070000|2024-08-14 09:51:10|15273.38|15193.38|15272.61|15192.61|15273.7|15193.7|15272.52|15192.52|9
1723629080000|2024-08-14 09:51:20|15272.56|15192.56|15272.41|15192.41|15272.56|15192.56|15272.27|15192.27|9
1723629090000|2024-08-14 09:51:30|15272.25|15192.25|15271.54|15191.54|15272.25|15192.25|15271.46|15191.46|9
1723629100000|2024-08-14 09:51:40|15271.65|15191.65|15272.86|15192.86|15272.86|15192.86|15271.61|15191.61|10
1723629110000|2024-08-14 09:51:50|15272.92|15192.92|15272.17|15192.17|15273.41|15193.41|15272.17|15192.17|10
1723629120000|2024-08-14 09:52:00|15272.23|15192.23|15272.68|15192.68|15272.69|15192.69|15271.98|15191.98|10
1723629130000|2024-08-14 09:52:10|15272.73|15192.73|15272.29|15192.29|15272.96|15192.96|15271.39|15191.39|10
1723629140000|2024-08-14 09:52:20|15272.66|15192.66|15273|15193|15273.01|15193.01|15272.66|15192.66|10
1723629150000|2024-08-14 09:52:30|15272.8|15192.8|15273.42|15193.42|15273.42|15193.42|15272.24|15192.24|10
1723629160000|2024-08-14 09:52:40|15273.57|15193.57|15274.83|15194.83|15274.83|15194.83|15273.28|15193.28|10
1723629170000|2024-08-14 09:52:50|15274.72|15194.72|15275.34|15195.34|15275.34|15195.34|15274.59|15194.59|10
1723629180000|2024-08-14 09:53:00|15275.54|15195.54|15275.86|15195.86|15276.04|15196.04|15275.53|15195.53|10
1723629190000|2024-08-14 09:53:10|15276.04|15196.04|15275.25|15195.25|15276.09|15196.09|15275.01|15195.01|10
1723629200000|2024-08-14 09:53:20|15275.18|15195.18|15273|15193|15275.18|15195.18|15272.97|15192.97|9
1723629210000|2024-08-14 09:53:30|15272.95|15192.95|15272.47|15192.47|15273.16|15193.16|15272.01|15192.01|10
1723629220000|2024-08-14 09:53:40|15272.51|15192.51|15270.48|15190.48|15272.8|15192.8|15270.48|15190.48|10
1723629230000|2024-08-14 09:53:50|15270.37|15190.37|15269.51|15189.51|15270.52|15190.52|15269.51|15189.51|10
1723629240000|2024-08-14 09:54:00|15269.49|15189.49|15269.05|15189.05|15269.49|15189.49|15268.94|15188.94|10
1723629250000|2024-08-14 09:54:10|15269.02|15189.02|15268.08|15188.08|15269.06|15189.06|15268.08|15188.08|10
1723629260000|2024-08-14 09:54:20|15268.03|15188.03|15267.83|15187.83|15268.03|15188.03|15267.63|15187.63|10
1723629270000|2024-08-14 09:54:30|15267.72|15187.72|15268.33|15188.33|15268.64|15188.64|15267.72|15187.72|10
1723629280000|2024-08-14 09:54:40|15268.39|15188.39|15269.21|15189.21|15269.45|15189.45|15268.39|15188.39|10
1723629290000|2024-08-14 09:54:50|15269.19|15189.19|15269.48|15189.48|15269.59|15189.59|15269.11|15189.11|10
1723629300000|2024-08-14 09:55:00|15269.49|15189.49|15268.67|15188.67|15269.49|15189.49|15268.51|15188.51|10
1723629310000|2024-08-14 09:55:10|15268.66|15188.66|15268.95|15188.95|15268.95|15188.95|15268.05|15188.05|10
1723629320000|2024-08-14 09:55:20|15268.89|15188.89|15269.05|15189.05|15269.12|15189.12|15268.85|15188.85|9
1723629330000|2024-08-14 09:55:30|15268.89|15188.89|15267.76|15187.76|15269.1|15189.1|15267.76|15187.76|9
1723629340000|2024-08-14 09:55:40|15267.49|15187.49|15267.57|15187.57|15267.96|15187.96|15267.49|15187.49|10
1723629350000|2024-08-14 09:55:50|15267.55|15187.55|15268.39|15188.39|15268.42|15188.42|15267.53|15187.53|10
1723629360000|2024-08-14 09:56:00|15268.37|15188.37|15269.73|15189.73|15269.79|15189.79|15268.37|15188.37|10
1723629370000|2024-08-14 09:56:10|15269.76|15189.76|15269.63|15189.63|15269.76|15189.76|15269.4|15189.4|10
1723629380000|2024-08-14 09:56:20|15269.67|15189.67|15270.32|15190.32|15270.32|15190.32|15269.4|15189.4|9
1723629390000|2024-08-14 09:56:30|15270.34|15190.34|15270.43|15190.43|15270.74|15190.74|15270.34|15190.34|10
1723629400000|2024-08-14 09:56:40|15270.51|15190.51|15270.49|15190.49|15270.51|15190.51|15270.26|15190.26|9
1723629410000|2024-08-14 09:56:50|15270.32|15190.32|15269.9|15189.9|15270.32|15190.32|15269.9|15189.9|9
1723629420000|2024-08-14 09:57:00|15270.03|15190.03|15270.55|15190.55|15271.22|15191.22|15269.99|15189.99|8
1723629430000|2024-08-14 09:57:10|15270.82|15190.82|15269.88|15189.88|15270.82|15190.82|15269.88|15189.88|9
1723629440000|2024-08-14 09:57:20|15269.67|15189.67|15268.28|15188.28|15269.75|15189.75|15268.28|15188.28|8
1723629450000|2024-08-14 09:57:30|15268.45|15188.45|15268.18|15188.18|15268.48|15188.48|15268.16|15188.16|10
1723629460000|2024-08-14 09:57:40|15268.24|15188.24|15268.01|15188.01|15268.24|15188.24|15268.01|15188.01|8
1723629470000|2024-08-14 09:57:50|15267.75|15187.75|15267.43|15187.43|15267.82|15187.82|15267.43|15187.43|10
1723629480000|2024-08-14 09:58:00|15267.36|15187.36|15267.19|15187.19|15267.36|15187.36|15266.96|15186.96|8
1723629490000|2024-08-14 09:58:10|15267.5|15187.5|15267.81|15187.81|15268.02|15188.02|15267.5|15187.5|8
1723629500000|2024-08-14 09:58:20|15267.83|15187.83|15267.42|15187.42|15267.98|15187.98|15267.42|15187.42|10
1723629510000|2024-08-14 09:58:30|15267.32|15187.32|15267.51|15187.51|15267.66|15187.66|15267.05|15187.05|10
1723629520000|2024-08-14 09:58:40|15267.62|15187.62|15268.24|15188.24|15268.24|15188.24|15267.56|15187.56|10
1723629530000|2024-08-14 09:58:50|15268.21|15188.21|15267.96|15187.96|15268.3|15188.3|15267.96|15187.96|8
1723629540000|2024-08-14 09:59:00|15267.97|15187.97|15267.7|15187.7|15268.64|15188.64|15266.88|15186.88|10
1723629550000|2024-08-14 09:59:10|15267.64|15187.64|15269.03|15189.03|15269.8|15189.8|15267.57|15187.57|10
1723629560000|2024-08-14 09:59:20|15269.38|15189.38|15269.04|15189.04|15269.53|15189.53|15269.04|15189.04|10
1723629570000|2024-08-14 09:59:30|15269.13|15189.13|15271.18|15191.18|15271.18|15191.18|15269.11|15189.11|10
1723629580000|2024-08-14 09:59:40|15271.26|15191.26|15270.06|15190.06|15271.26|15191.26|15270.05|15190.05|10
1723629590000|2024-08-14 09:59:50|15270.16|15190.16|15270|15190|15270.19|15190.19|15269.91|15189.91|10
1723629600000|2024-08-14 10:00:00|15269.86|15189.86|15270.41|15190.41|15270.41|15190.41|15269.12|15189.12|10
1723629610000|2024-08-14 10:00:10|15270.71|15190.71|15270.22|15190.22|15270.71|15190.71|15270.18|15190.18|10
1723629620000|2024-08-14 10:00:20|15270.23|15190.23|15270.44|15190.44|15270.44|15190.44|15270.21|15190.21|10
1723629630000|2024-08-14 10:00:30|15270.5|15190.5|15270.13|15190.13|15271.3|15191.3|15270.02|15190.02|10
1723629640000|2024-08-14 10:00:40|15269.74|15189.74|15268.71|15188.71|15270.92|15190.92|15268.45|15188.45|10
1723629650000|2024-08-14 10:00:50|15268.84|15188.84|15270.49|15190.49|15270.97|15190.97|15268.68|15188.68|10
1723629660000|2024-08-14 10:01:00|15270.56|15190.56|15268.96|15188.96|15270.56|15190.56|15268.79|15188.79|9
1723629670000|2024-08-14 10:01:10|15270.04|15190.04|15282.12|15202.12|15282.12|15202.12|15270.04|15190.04|10
1723629680000|2024-08-14 10:01:20|15281.7|15201.7|15282.63|15202.63|15282.76|15202.76|15281.69|15201.69|10
1723629690000|2024-08-14 10:01:30|15282.86|15202.86|15284.49|15204.49|15284.85|15204.85|15282.86|15202.86|10
1723629700000|2024-08-14 10:01:40|15284.37|15204.37|15283.39|15203.39|15284.66|15204.66|15283.39|15203.39|10
1723629710000|2024-08-14 10:01:50|15283.43|15203.43|15281.55|15201.55|15283.75|15203.75|15281.28|15201.28|10
1723629720000|2024-08-14 10:02:00|15281.8|15201.8|15280.7|15200.7|15281.87|15201.87|15280.46|15200.46|10
1723629730000|2024-08-14 10:02:10|15280.33|15200.33|15276.43|15196.43|15280.33|15200.33|15276.43|15196.43|10
1723629740000|2024-08-14 10:02:20|15277.57|15197.57|15282.79|15202.79|15282.79|15202.79|15277.57|15197.57|10
1723629750000|2024-08-14 10:02:30|15282.96|15202.96|15284.88|15204.88|15284.88|15204.88|15282.86|15202.86|10
1723629760000|2024-08-14 10:02:40|15285.36|15205.36|15288.82|15208.82|15288.82|15208.82|15285.36|15205.36|10
1723629770000|2024-08-14 10:02:50|15288.81|15208.81|15289.15|15209.15|15289.15|15209.15|15288.18|15208.18|9
1723629780000|2024-08-14 10:03:00|15289.21|15209.21|15292.4|15212.4|15292.4|15212.4|15289.21|15209.21|10
1723629790000|2024-08-14 10:03:10|15292.78|15212.78|15289.93|15209.93|15292.78|15212.78|15289.77|15209.77|10
1723629800000|2024-08-14 10:03:20|15290.34|15210.34|15293.15|15213.15|15294.23|15214.23|15290.34|15210.34|9
1723629810000|2024-08-14 10:03:30|15293.14|15213.14|15292.5|15212.5|15293.7|15213.7|15292.5|15212.5|10
1723629820000|2024-08-14 10:03:40|15292.58|15212.58|15294.53|15214.53|15294.53|15214.53|15292.58|15212.58|10
1723629830000|2024-08-14 10:03:50|15294.81|15214.81|15295.47|15215.47|15295.64|15215.64|15294.81|15214.81|10
1723629840000|2024-08-14 10:04:00|15295.48|15215.48|15298.25|15218.25|15298.25|15218.25|15295.48|15215.48|10
1723629850000|2024-08-14 10:04:10|15298.23|15218.23|15301.33|15221.33|15301.33|15221.33|15298.23|15218.23|10
1723629860000|2024-08-14 10:04:20|15302|15222|15306.23|15226.23|15306.23|15226.23|15302|15222|9
1723629870000|2024-08-14 10:04:30|15306.69|15226.69|15307.74|15227.74|15308.57|15228.57|15306.69|15226.69|10
1723629880000|2024-08-14 10:04:40|15307.94|15227.94|15307.51|15227.51|15308.71|15228.71|15307.51|15227.51|10
1723629890000|2024-08-14 10:04:50|15307.59|15227.59|15309.36|15229.36|15309.36|15229.36|15307.59|15227.59|10
1723629900000|2024-08-14 10:05:00|15308.95|15228.95|15305.35|15225.35|15308.97|15228.97|15305.35|15225.35|10
1723629910000|2024-08-14 10:05:10|15305.15|15225.15|15304.72|15224.72|15305.15|15225.15|15304.58|15224.58|10
1723629920000|2024-08-14 10:05:20|15304.28|15224.28|15304.8|15224.8|15305.06|15225.06|15304.28|15224.28|10
1723629930000|2024-08-14 10:05:30|15305.06|15225.06|15305.49|15225.49|15305.52|15225.52|15304.68|15224.68|10
1723629940000|2024-08-14 10:05:40|15306.6|15226.6|15309.02|15229.02|15309.12|15229.12|15306.29|15226.29|10
1723629950000|2024-08-14 10:05:50|15309.4|15229.4|15310.56|15230.56|15310.56|15230.56|15309.4|15229.4|9
1723629960000|2024-08-14 10:06:00|15310.67|15230.67|15308.93|15228.93|15310.67|15230.67|15308.93|15228.93|9
1723629970000|2024-08-14 10:06:10|15307.53|15227.53|15308.82|15228.82|15308.82|15228.82|15306.57|15226.57|10
1723629980000|2024-08-14 10:06:20|15308.76|15228.76|15310.33|15230.33|15310.33|15230.33|15308.61|15228.61|10
1723629990000|2024-08-14 10:06:30|15310.31|15230.31|15309.55|15229.55|15310.45|15230.45|15309.55|15229.55|10
1723630000000|2024-08-14 10:06:40|15309.5|15229.5|15309.69|15229.69|15309.72|15229.72|15309.04|15229.04|9
1723630010000|2024-08-14 10:06:50|15309.62|15229.62|15310.43|15230.43|15310.55|15230.55|15309.35|15229.35|10
1723630020000|2024-08-14 10:07:00|15310.35|15230.35|15312.75|15232.75|15312.9|15232.9|15310.13|15230.13|10
1723630030000|2024-08-14 10:07:10|15312.77|15232.77|15312.91|15232.91|15312.91|15232.91|15312.5|15232.5|9
1723630040000|2024-08-14 10:07:20|15313.21|15233.21|15313.35|15233.35|15314.91|15234.91|15313.21|15233.21|9
1723630050000|2024-08-14 10:07:30|15312.91|15232.91|15313.3|15233.3|15313.43|15233.43|15312.85|15232.85|10
1723630060000|2024-08-14 10:07:40|15312.94|15232.94|15313.71|15233.71|15313.96|15233.96|15312.71|15232.71|10
1723630070000|2024-08-14 10:07:50|15313.67|15233.67|15314.17|15234.17|15314.21|15234.21|15313.22|15233.22|10
1723630080000|2024-08-14 10:08:00|15314.2|15234.2|15314.2|15234.2|15315.01|15235.01|15314.2|15234.2|9
1723630090000|2024-08-14 10:08:10|15314.25|15234.25|15314.88|15234.88|15315|15235|15314.2|15234.2|10
1723630100000|2024-08-14 10:08:20|15314.67|15234.67|15314.85|15234.85|15314.95|15234.95|15314.35|15234.35|10
1723630110000|2024-08-14 10:08:30|15314.74|15234.74|15315.17|15235.17|15315.17|15235.17|15314.36|15234.36|10
1723630120000|2024-08-14 10:08:40|15315.28|15235.28|15316.71|15236.71|15316.71|15236.71|15315.28|15235.28|9
1723630130000|2024-08-14 10:08:50|15316.82|15236.82|15320.29|15240.29|15320.5|15240.5|15316.82|15236.82|10
1723630140000|2024-08-14 10:09:00|15320.2|15240.2|15322.43|15242.43|15322.47|15242.47|15320.2|15240.2|10
1723630150000|2024-08-14 10:09:10|15322.5|15242.5|15323.07|15243.07|15323.07|15243.07|15322.24|15242.24|9
1723630160000|2024-08-14 10:09:20|15322.53|15242.53|15321.73|15241.73|15322.53|15242.53|15321.73|15241.73|10
1723630170000|2024-08-14 10:09:30|15321.49|15241.49|15321.5|15241.5|15321.67|15241.67|15321.13|15241.13|10
1723630180000|2024-08-14 10:09:40|15320.9|15240.9|15320.74|15240.74|15321|15241|15320.15|15240.15|9
1723630190000|2024-08-14 10:09:50|15320.92|15240.92|15323.53|15243.53|15323.53|15243.53|15320.92|15240.92|10
1723630200000|2024-08-14 10:10:00|15322.97|15242.97|15322.04|15242.04|15323.44|15243.44|15322.01|15242.01|10
1723630210000|2024-08-14 10:10:10|15321.82|15241.82|15322.68|15242.68|15322.68|15242.68|15321.49|15241.49|10
1723630220000|2024-08-14 10:10:20|15322.91|15242.91|15326.46|15246.46|15327.6|15247.6|15322.91|15242.91|10
1723630230000|2024-08-14 10:10:30|15326.54|15246.54|15324.94|15244.94|15326.54|15246.54|15324.94|15244.94|10
1723630240000|2024-08-14 10:10:40|15325.02|15245.02|15324.21|15244.21|15325.29|15245.29|15324.21|15244.21|9
1723630250000|2024-08-14 10:10:50|15324.12|15244.12|15326.73|15246.73|15326.73|15246.73|15324.12|15244.12|10
1723630260000|2024-08-14 10:11:00|15326.71|15246.71|15326.83|15246.83|15327.54|15247.54|15326.71|15246.71|9
1723630270000|2024-08-14 10:11:10|15326.55|15246.55|15327.29|15247.29|15327.29|15247.29|15326.17|15246.17|10
1723630280000|2024-08-14 10:11:20|15327.59|15247.59|15328.88|15248.88|15329.44|15249.44|15327.53|15247.53|10
1723630290000|2024-08-14 10:11:30|15329.08|15249.08|15329.47|15249.47|15329.57|15249.57|15328.91|15248.91|10
1723630300000|2024-08-14 10:11:40|15329.32|15249.32|15329.16|15249.16|15329.44|15249.44|15328.93|15248.93|10
1723630310000|2024-08-14 10:11:50|15329.11|15249.11|15332.71|15252.71|15332.71|15252.71|15329.11|15249.11|10
1723630320000|2024-08-14 10:12:00|15332.34|15252.34|15332.76|15252.76|15333.11|15253.11|15332.33|15252.33|10
1723630330000|2024-08-14 10:12:10|15332.77|15252.77|15333.19|15253.19|15333.19|15253.19|15332.76|15252.76|9
1723630340000|2024-08-14 10:12:20|15333.24|15253.24|15333.96|15253.96|15333.99|15253.99|15332.97|15252.97|9
1723630350000|2024-08-14 10:12:30|15333.58|15253.58|15336.04|15256.04|15336.04|15256.04|15333.58|15253.58|10
1723630360000|2024-08-14 10:12:40|15336.21|15256.21|15336.04|15256.04|15336.23|15256.23|15335.85|15255.85|10
1723630370000|2024-08-14 10:12:50|15335.92|15255.92|15336.27|15256.27|15336.27|15256.27|15335.25|15255.25|10
1723630380000|2024-08-14 10:13:00|15336.64|15256.64|15336.63|15256.63|15337.09|15257.09|15336.6|15256.6|10
1723630390000|2024-08-14 10:13:10|15336.71|15256.71|15338.05|15258.05|15338.05|15258.05|15336.61|15256.61|9
1723630400000|2024-08-14 10:13:20|15338.16|15258.16|15335.74|15255.74|15338.16|15258.16|15335.49|15255.49|10
1723630410000|2024-08-14 10:13:30|15335.39|15255.39|15332.9|15252.9|15335.68|15255.68|15332.9|15252.9|10
1723630420000|2024-08-14 10:13:40|15332.26|15252.26|15331.64|15251.64|15332.26|15252.26|15331.37|15251.37|10
1723630430000|2024-08-14 10:13:50|15331.63|15251.63|15329.95|15249.95|15331.78|15251.78|15329.28|15249.28|10
1723630440000|2024-08-14 10:14:00|15330.2|15250.2|15327.87|15247.87|15330.2|15250.2|15327.07|15247.07|10
1723630450000|2024-08-14 10:14:10|15327.78|15247.78|15325.81|15245.81|15327.78|15247.78|15325.81|15245.81|10
1723630460000|2024-08-14 10:14:20|15325.7|15245.7|15324.28|15244.28|15325.7|15245.7|15324.28|15244.28|10
1723630470000|2024-08-14 10:14:30|15324.12|15244.12|15323.35|15243.35|15324.3|15244.3|15323.35|15243.35|9
1723630480000|2024-08-14 10:14:40|15323.67|15243.67|15321.84|15241.84|15323.67|15243.67|15321.84|15241.84|10
1723630490000|2024-08-14 10:14:50|15321.4|15241.4|15317.52|15237.52|15321.4|15241.4|15317.52|15237.52|10
1723630500000|2024-08-14 10:15:00|15316.64|15236.64|15309.82|15229.82|15316.64|15236.64|15309.82|15229.82|10
1723630510000|2024-08-14 10:15:10|15309.73|15229.73|15308.49|15228.49|15309.73|15229.73|15308.49|15228.49|10
1723630520000|2024-08-14 10:15:20|15308.44|15228.44|15309.77|15229.77|15309.77|15229.77|15308.13|15228.13|10
1723630530000|2024-08-14 10:15:30|15309.85|15229.85|15309.37|15229.37|15310.16|15230.16|15309.37|15229.37|10
1723630540000|2024-08-14 10:15:40|15309.17|15229.17|15310.24|15230.24|15310.24|15230.24|15309.17|15229.17|10
1723630550000|2024-08-14 10:15:50|15310.28|15230.28|15309.48|15229.48|15310.28|15230.28|15308.2|15228.2|10
1723630560000|2024-08-14 10:16:00|15309.78|15229.78|15310.12|15230.12|15310.83|15230.83|15309.78|15229.78|10
1723630570000|2024-08-14 10:16:10|15309.89|15229.89|15308.98|15228.98|15309.89|15229.89|15308.53|15228.53|10
1723630580000|2024-08-14 10:16:20|15308.73|15228.73|15310.28|15230.28|15311.05|15231.05|15308.73|15228.73|10
1723630590000|2024-08-14 10:16:30|15310.1|15230.1|15312.35|15232.35|15312.35|15232.35|15310.1|15230.1|10
1723630600000|2024-08-14 10:16:40|15312.4|15232.4|15313.21|15233.21|15313.53|15233.53|15311.96|15231.96|10
1723630610000|2024-08-14 10:16:50|15313.04|15233.04|15314.12|15234.12|15314.12|15234.12|15312.3|15232.3|10
1723630620000|2024-08-14 10:17:00|15314.21|15234.21|15315.77|15235.77|15316.12|15236.12|15314.21|15234.21|10
1723630630000|2024-08-14 10:17:10|15315.64|15235.64|15317.68|15237.68|15317.68|15237.68|15315.64|15235.64|10
1723630640000|2024-08-14 10:17:20|15317.98|15237.98|15320.33|15240.33|15320.38|15240.38|15317.98|15237.98|10
1723630650000|2024-08-14 10:17:30|15320.43|15240.43|15321.33|15241.33|15321.82|15241.82|15320.43|15240.43|9
1723630660000|2024-08-14 10:17:40|15321.06|15241.06|15321.05|15241.05|15321.29|15241.29|15320.85|15240.85|10
1723630670000|2024-08-14 10:17:50|15320.86|15240.86|15320.97|15240.97|15321.45|15241.45|15320.86|15240.86|10
1723630680000|2024-08-14 10:18:00|15320.86|15240.86|15320.89|15240.89|15320.89|15240.89|15320.42|15240.42|10
1723630690000|2024-08-14 10:18:10|15320.86|15240.86|15319.65|15239.65|15321.14|15241.14|15319.52|15239.52|10
1723630700000|2024-08-14 10:18:20|15319.52|15239.52|15318.83|15238.83|15319.52|15239.52|15318.59|15238.59|10
1723630710000|2024-08-14 10:18:30|15318.44|15238.44|15317.86|15237.86|15319|15239|15317.86|15237.86|10
1723630720000|2024-08-14 10:18:40|15318.74|15238.74|15320.07|15240.07|15320.07|15240.07|15318.74|15238.74|10
1723630730000|2024-08-14 10:18:50|15320.3|15240.3|15321.1|15241.1|15321.38|15241.38|15320.3|15240.3|9
1723630740000|2024-08-14 10:19:00|15321.04|15241.04|15321.61|15241.61|15321.72|15241.72|15320.72|15240.72|10
1723630750000|2024-08-14 10:19:10|15321.63|15241.63|15324.56|15244.56|15324.56|15244.56|15321.63|15241.63|10
1723630760000|2024-08-14 10:19:20|15325.1|15245.1|15326.75|15246.75|15327.06|15247.06|15325.1|15245.1|10
1723630770000|2024-08-14 10:19:30|15327.27|15247.27|15328.68|15248.68|15328.75|15248.75|15327.27|15247.27|9
1723630780000|2024-08-14 10:19:40|15329.08|15249.08|15345|15265|15345|15265|15329.05|15249.05|10
1723630790000|2024-08-14 10:19:50|15345.07|15265.07|15346.15|15266.15|15346.15|15266.15|15345.07|15265.07|9
1723630800000|2024-08-14 10:20:00|15346.39|15266.39|15347.5|15267.5|15347.5|15267.5|15346.36|15266.36|10
1723630810000|2024-08-14 10:20:10|15347.81|15267.81|15350.98|15270.98|15351.51|15271.51|15347.81|15267.81|10
1723630820000|2024-08-14 10:20:20|15351.09|15271.09|15353.15|15273.15|15353.15|15273.15|15350.86|15270.86|10
1723630830000|2024-08-14 10:20:30|15354.58|15274.58|15354.85|15274.85|15355.6|15275.6|15354.46|15274.46|10
1723630840000|2024-08-14 10:20:40|15354.96|15274.96|15355.92|15275.92|15356.8|15276.8|15354.96|15274.96|10
1723630850000|2024-08-14 10:20:50|15355.89|15275.89|15357.81|15277.81|15358.8|15278.8|15355.83|15275.83|10
1723630860000|2024-08-14 10:21:00|15358.3|15278.3|15355.89|15275.89|15358.3|15278.3|15355.86|15275.86|10
1723630870000|2024-08-14 10:21:10|15356.02|15276.02|15356.67|15276.67|15356.67|15276.67|15354.75|15274.75|10
1723630880000|2024-08-14 10:21:20|15356.93|15276.93|15363.67|15283.67|15363.67|15283.67|15356.92|15276.92|10
1723630890000|2024-08-14 10:21:30|15364.27|15284.27|15368.16|15288.16|15368.16|15288.16|15364.27|15284.27|10
1723630900000|2024-08-14 10:21:40|15368.36|15288.36|15368.89|15288.89|15369.27|15289.27|15368.3|15288.3|10
1723630910000|2024-08-14 10:21:50|15368.83|15288.83|15369.15|15289.15|15369.58|15289.58|15368.66|15288.66|10
1723630920000|2024-08-14 10:22:00|15369.07|15289.07|15367.64|15287.64|15369.29|15289.29|15367.64|15287.64|10
1723630930000|2024-08-14 10:22:10|15368.25|15288.25|15371.79|15291.79|15371.79|15291.79|15368.25|15288.25|10
1723630940000|2024-08-14 10:22:20|15372.23|15292.23|15374.35|15294.35|15375.22|15295.22|15372.23|15292.23|10
1723630950000|2024-08-14 10:22:30|15373.2|15293.2|15372.45|15292.45|15373.67|15293.67|15372.45|15292.45|10
1723630960000|2024-08-14 10:22:40|15372.41|15292.41|15372.26|15292.26|15372.41|15292.41|15371.4|15291.4|10
1723630970000|2024-08-14 10:22:50|15372.04|15292.04|15370.88|15290.88|15372.04|15292.04|15370.69|15290.69|10
1723630980000|2024-08-14 10:23:00|15371.05|15291.05|15371.08|15291.08|15372.3|15292.3|15371.05|15291.05|10
1723630990000|2024-08-14 10:23:10|15370.44|15290.44|15371.27|15291.27|15371.56|15291.56|15370.01|15290.01|10
1723631000000|2024-08-14 10:23:20|15371.26|15291.26|15370.35|15290.35|15371.56|15291.56|15369.5|15289.5|10
1723631010000|2024-08-14 10:23:30|15371.19|15291.19|15371.22|15291.22|15371.67|15291.67|15370.68|15290.68|10
1723631020000|2024-08-14 10:23:40|15371.68|15291.68|15371.24|15291.24|15371.68|15291.68|15371.03|15291.03|10
1723631030000|2024-08-14 10:23:50|15371.11|15291.11|15372.47|15292.47|15373.55|15293.55|15371.11|15291.11|10
1723631040000|2024-08-14 10:24:00|15372.29|15292.29|15373.02|15293.02|15373.02|15293.02|15370.96|15290.96|9
1723631050000|2024-08-14 10:24:10|15372.99|15292.99|15372.26|15292.26|15372.99|15292.99|15372.18|15292.18|9
1723631060000|2024-08-14 10:24:20|15372.34|15292.34|15372.08|15292.08|15372.34|15292.34|15371.79|15291.79|10
1723631070000|2024-08-14 10:24:30|15372.28|15292.28|15374.45|15294.45|15374.45|15294.45|15372.28|15292.28|10
1723631080000|2024-08-14 10:24:40|15375.3|15295.3|15375.88|15295.88|15376.25|15296.25|15375.23|15295.23|10
1723631090000|2024-08-14 10:24:50|15375.39|15295.39|15375.56|15295.56|15375.87|15295.87|15375.38|15295.38|10
1723631100000|2024-08-14 10:25:00|15375.81|15295.81|15374.74|15294.74|15376.02|15296.02|15374.52|15294.52|10
1723631110000|2024-08-14 10:25:10|15373.75|15293.75|15371.15|15291.15|15373.75|15293.75|15371.15|15291.15|10
1723631120000|2024-08-14 10:25:20|15370.93|15290.93|15369.85|15289.85|15370.93|15290.93|15369.46|15289.46|10
1723631130000|2024-08-14 10:25:30|15369.86|15289.86|15371.54|15291.54|15371.54|15291.54|15368.96|15288.96|10
1723631140000|2024-08-14 10:25:40|15371.56|15291.56|15371.65|15291.65|15371.82|15291.82|15371.23|15291.23|10
1723631150000|2024-08-14 10:25:50|15371.21|15291.21|15370.61|15290.61|15371.21|15291.21|15369.71|15289.71|9
1723631160000|2024-08-14 10:26:00|15370.56|15290.56|15369.93|15289.93|15370.57|15290.57|15369.87|15289.87|9
1723631170000|2024-08-14 10:26:10|15369.75|15289.75|15369.28|15289.28|15369.75|15289.75|15369.1|15289.1|10
1723631180000|2024-08-14 10:26:20|15369.55|15289.55|15369.01|15289.01|15369.55|15289.55|15368.45|15288.45|10
1723631190000|2024-08-14 10:26:30|15369.07|15289.07|15370.59|15290.59|15370.59|15290.59|15369.07|15289.07|10
1723631200000|2024-08-14 10:26:40|15370.8|15290.8|15370.41|15290.41|15370.8|15290.8|15369.38|15289.38|10
1723631210000|2024-08-14 10:26:50|15371.05|15291.05|15372.54|15292.54|15372.54|15292.54|15371.05|15291.05|10
1723631220000|2024-08-14 10:27:00|15372.72|15292.72|15374.74|15294.74|15374.74|15294.74|15372.49|15292.49|10
1723631230000|2024-08-14 10:27:10|15374.16|15294.16|15374.46|15294.46|15374.68|15294.68|15373.62|15293.62|9
1723631240000|2024-08-14 10:27:20|15374.66|15294.66|15374.79|15294.79|15375.37|15295.37|15374.66|15294.66|10
1723631250000|2024-08-14 10:27:30|15374.62|15294.62|15375.38|15295.38|15375.52|15295.52|15374.51|15294.51|10
1723631260000|2024-08-14 10:27:40|15375.6|15295.6|15375.95|15295.95|15376.38|15296.38|15375.59|15295.59|10
1723631270000|2024-08-14 10:27:50|15375.8|15295.8|15374.79|15294.79|15375.8|15295.8|15374.79|15294.79|10
1723631280000|2024-08-14 10:28:00|15374.67|15294.67|15374.43|15294.43|15375.06|15295.06|15374.43|15294.43|10
1723631290000|2024-08-14 10:28:10|15374.49|15294.49|15374.03|15294.03|15374.65|15294.65|15374.03|15294.03|10
1723631300000|2024-08-14 10:28:20|15373.97|15293.97|15373.9|15293.9|15373.97|15293.97|15373.67|15293.67|10
1723631310000|2024-08-14 10:28:30|15373.97|15293.97|15374.36|15294.36|15374.36|15294.36|15373.73|15293.73|9
1723631320000|2024-08-14 10:28:40|15374.23|15294.23|15372.94|15292.94|15374.23|15294.23|15372.79|15292.79|10
1723631330000|2024-08-14 10:28:50|15372.76|15292.76|15373.28|15293.28|15373.28|15293.28|15372.54|15292.54|10
1723631340000|2024-08-14 10:29:00|15373.34|15293.34|15374.73|15294.73|15375.07|15295.07|15373.34|15293.34|9
1723631350000|2024-08-14 10:29:10|15374.82|15294.82|15373.73|15293.73|15374.82|15294.82|15373.58|15293.58|10
1723631360000|2024-08-14 10:29:20|15373.26|15293.26|15373.22|15293.22|15373.57|15293.57|15373.17|15293.17|10
1723631370000|2024-08-14 10:29:30|15373.03|15293.03|15372.56|15292.56|15373.03|15293.03|15372.39|15292.39|10
1723631380000|2024-08-14 10:29:40|15373.01|15293.01|15372.28|15292.28|15373.11|15293.11|15372.28|15292.28|9
1723631390000|2024-08-14 10:29:50|15372.31|15292.31|15372.11|15292.11|15372.31|15292.31|15372.11|15292.11|9
1723631400000|2024-08-14 10:30:00|15372.18|15292.18|15372.06|15292.06|15372.18|15292.18|15371.15|15291.15|10
1723631410000|2024-08-14 10:30:10|15372.18|15292.18|15373.14|15293.14|15373.14|15293.14|15372.18|15292.18|10
1723631420000|2024-08-14 10:30:20|15373.33|15293.33|15372.61|15292.61|15373.33|15293.33|15372.61|15292.61|10
1723631430000|2024-08-14 10:30:30|15372.41|15292.41|15372.28|15292.28|15372.41|15292.41|15371.87|15291.87|10
1723631440000|2024-08-14 10:30:40|15372.52|15292.52|15372.28|15292.28|15372.52|15292.52|15371.85|15291.85|8
1723631450000|2024-08-14 10:30:50|15372.43|15292.43|15369.04|15289.04|15372.43|15292.43|15368.92|15288.92|10
1723631460000|2024-08-14 10:31:00|15368.56|15288.56|15364.86|15284.86|15368.56|15288.56|15364.86|15284.86|10
1723631470000|2024-08-14 10:31:10|15364.48|15284.48|15365.01|15285.01|15365.26|15285.26|15363.99|15283.99|10
1723631480000|2024-08-14 10:31:20|15365.28|15285.28|15367.27|15287.27|15367.27|15287.27|15364.71|15284.71|10
1723631490000|2024-08-14 10:31:30|15367.08|15287.08|15368.71|15288.71|15368.71|15288.71|15367.08|15287.08|10
1723631500000|2024-08-14 10:31:40|15368.29|15288.29|15367.98|15287.98|15368.35|15288.35|15367.7|15287.7|10
1723631510000|2024-08-14 10:31:50|15367.86|15287.86|15368.97|15288.97|15369.39|15289.39|15367.85|15287.85|10
1723631520000|2024-08-14 10:32:00|15368.77|15288.77|15368.96|15288.96|15369.23|15289.23|15368.52|15288.52|10
1723631530000|2024-08-14 10:32:10|15368.92|15288.92|15370.24|15290.24|15370.24|15290.24|15368.92|15288.92|10
1723631540000|2024-08-14 10:32:20|15370.22|15290.22|15370.45|15290.45|15370.76|15290.76|15369.69|15289.69|10
1723631550000|2024-08-14 10:32:30|15369.62|15289.62|15369.86|15289.86|15369.88|15289.88|15368.84|15288.84|9
1723631560000|2024-08-14 10:32:40|15369.62|15289.62|15370.61|15290.61|15370.67|15290.67|15369.4|15289.4|10
1723631570000|2024-08-14 10:32:50|15370.68|15290.68|15370.61|15290.61|15371.22|15291.22|15370.25|15290.25|10
1723631580000|2024-08-14 10:33:00|15370.69|15290.69|15369.85|15289.85|15370.69|15290.69|15369.6|15289.6|10
1723631590000|2024-08-14 10:33:10|15369.92|15289.92|15369.57|15289.57|15369.92|15289.92|15368.33|15288.33|10
1723631600000|2024-08-14 10:33:20|15369.5|15289.5|15371.4|15291.4|15371.61|15291.61|15369.44|15289.44|10
1723631610000|2024-08-14 10:33:30|15371.16|15291.16|15373.33|15293.33|15373.33|15293.33|15371.16|15291.16|10
1723631620000|2024-08-14 10:33:40|15373.51|15293.51|15375.03|15295.03|15375.08|15295.08|15373.51|15293.51|10
1723631630000|2024-08-14 10:33:50|15374.53|15294.53|15378.54|15298.54|15378.54|15298.54|15374.53|15294.53|10
1723631640000|2024-08-14 10:34:00|15378.64|15298.64|15378.53|15298.53|15379.18|15299.18|15378.53|15298.53|10
1723631650000|2024-08-14 10:34:10|15379.31|15299.31|15381.06|15301.06|15381.06|15301.06|15379.31|15299.31|10
1723631660000|2024-08-14 10:34:20|15381.09|15301.09|15384|15304|15384.05|15304.05|15381.09|15301.09|10
1723631670000|2024-08-14 10:34:30|15383.99|15303.99|15386.71|15306.71|15386.71|15306.71|15383.99|15303.99|10
1723631680000|2024-08-14 10:34:40|15386.7|15306.7|15390.53|15310.53|15390.53|15310.53|15386.33|15306.33|10
1723631690000|2024-08-14 10:34:50|15390.97|15310.97|15393.98|15313.98|15393.98|15313.98|15390.97|15310.97|10
1723631700000|2024-08-14 10:35:00|15394.11|15314.11|15392.8|15312.8|15394.65|15314.65|15392.8|15312.8|10
1723631710000|2024-08-14 10:35:10|15392.13|15312.13|15392.82|15312.82|15392.94|15312.94|15391.87|15311.87|10
1723631720000|2024-08-14 10:35:20|15392.95|15312.95|15395.81|15315.81|15395.81|15315.81|15392.92|15312.92|9
1723631730000|2024-08-14 10:35:30|15395.7|15315.7|15395.77|15315.77|15395.77|15315.77|15395.25|15315.25|10
1723631740000|2024-08-14 10:35:40|15395.97|15315.97|15393.59|15313.59|15395.97|15315.97|15393.59|15313.59|10
1723631750000|2024-08-14 10:35:50|15393.25|15313.25|15394.6|15314.6|15394.96|15314.96|15393.25|15313.25|10
1723631760000|2024-08-14 10:36:00|15394.65|15314.65|15392.79|15312.79|15394.65|15314.65|15392.79|15312.79|10
1723631770000|2024-08-14 10:36:10|15393.01|15313.01|15392.08|15312.08|15393.01|15313.01|15392.08|15312.08|10
1723631780000|2024-08-14 10:36:20|15392.16|15312.16|15392|15312|15392.16|15312.16|15391.47|15311.47|10
1723631790000|2024-08-14 10:36:30|15391.89|15311.89|15392.33|15312.33|15392.36|15312.36|15391.86|15311.86|9
1723631800000|2024-08-14 10:36:40|15392.52|15312.52|15391.89|15311.89|15392.52|15312.52|15391.89|15311.89|9
1723631810000|2024-08-14 10:36:50|15392.88|15312.88|15393.68|15313.68|15393.68|15313.68|15392.88|15312.88|9
1723631820000|2024-08-14 10:37:00|15393.92|15313.92|15393.99|15313.99|15395.17|15315.17|15393.92|15313.92|9
1723631830000|2024-08-14 10:37:10|15393.85|15313.85|15400.95|15320.95|15402.12|15322.12|15393.85|15313.85|10
1723631840000|2024-08-14 10:37:20|15401.1|15321.1|15407.51|15327.51|15407.51|15327.51|15401.1|15321.1|10
1723631850000|2024-08-14 10:37:30|15410.14|15330.14|15412.71|15332.71|15413.06|15333.06|15410.14|15330.14|10
1723631860000|2024-08-14 10:37:40|15412.45|15332.45|15411.05|15331.05|15412.53|15332.53|15410.93|15330.93|10
1723631870000|2024-08-14 10:37:50|15411.15|15331.15|15411.55|15331.55|15411.55|15331.55|15410.37|15330.37|10
1723631880000|2024-08-14 10:38:00|15411.48|15331.48|15413.58|15333.58|15413.89|15333.89|15410.95|15330.95|10
1723631890000|2024-08-14 10:38:10|15413.43|15333.43|15413.27|15333.27|15413.43|15333.43|15412.54|15332.54|10
1723631900000|2024-08-14 10:38:20|15413.17|15333.17|15415.12|15335.12|15416.1|15336.1|15412.71|15332.71|10
1723631910000|2024-08-14 10:38:30|15414.95|15334.95|15415.81|15335.81|15415.81|15335.81|15414.71|15334.71|10
1723631920000|2024-08-14 10:38:40|15415.99|15335.99|15415.4|15335.4|15416.29|15336.29|15415.4|15335.4|10
1723631930000|2024-08-14 10:38:50|15415.57|15335.57|15415.56|15335.56|15416.52|15336.52|15415.56|15335.56|10
1723631940000|2024-08-14 10:39:00|15415.52|15335.52|15416.13|15336.13|15416.5|15336.5|15415.43|15335.43|10
1723631950000|2024-08-14 10:39:10|15416.19|15336.19|15419.85|15339.85|15419.85|15339.85|15416.19|15336.19|10
1723631960000|2024-08-14 10:39:20|15420.11|15340.11|15423.63|15343.63|15424.06|15344.06|15420.11|15340.11|10
1723631970000|2024-08-14 10:39:30|15424.01|15344.01|15423.75|15343.75|15424.48|15344.48|15423.75|15343.75|10
1723631980000|2024-08-14 10:39:40|15424.3|15344.3|15422.5|15342.5|15424.3|15344.3|15422.5|15342.5|10
1723631990000|2024-08-14 10:39:50|15422.61|15342.61|15422.53|15342.53|15422.77|15342.77|15422.15|15342.15|10
1723632000000|2024-08-14 10:40:00|15422.04|15342.04|15424.03|15344.03|15424.03|15344.03|15421.8|15341.8|10
1723632010000|2024-08-14 10:40:10|15423.74|15343.74|15422.56|15342.56|15423.74|15343.74|15422.56|15342.56|10
1723632020000|2024-08-14 10:40:20|15422.74|15342.74|15421.35|15341.35|15422.74|15342.74|15421.18|15341.18|10
1723632030000|2024-08-14 10:40:30|15421.24|15341.24|15421.36|15341.36|15421.5|15341.5|15420.95|15340.95|10
1723632040000|2024-08-14 10:40:40|15421.29|15341.29|15422.99|15342.99|15422.99|15342.99|15421.19|15341.19|9
1723632050000|2024-08-14 10:40:50|15423.12|15343.12|15424.13|15344.13|15424.39|15344.39|15423.12|15343.12|10
1723632060000|2024-08-14 10:41:00|15423.96|15343.96|15423|15343|15423.96|15343.96|15422.61|15342.61|10
1723632070000|2024-08-14 10:41:10|15422.91|15342.91|15421.09|15341.09|15422.91|15342.91|15421.09|15341.09|9
1723632080000|2024-08-14 10:41:20|15420.97|15340.97|15415.35|15335.35|15420.97|15340.97|15415.22|15335.22|10
1723632090000|2024-08-14 10:41:30|15415.77|15335.77|15415.25|15335.25|15415.9|15335.9|15415.25|15335.25|9
1723632100000|2024-08-14 10:41:40|15415.2|15335.2|15415.88|15335.88|15415.88|15335.88|15415.09|15335.09|10
1723632110000|2024-08-14 10:41:50|15415.64|15335.64|15414.52|15334.52|15415.89|15335.89|15414.52|15334.52|10
1723632120000|2024-08-14 10:42:00|15415.19|15335.19|15415.01|15335.01|15415.19|15335.19|15413.07|15333.07|10
1723632130000|2024-08-14 10:42:10|15415.07|15335.07|15415.46|15335.46|15415.46|15335.46|15414.21|15334.21|9
1723632140000|2024-08-14 10:42:20|15416.16|15336.16|15418.11|15338.11|15418.11|15338.11|15416.16|15336.16|8
1723632150000|2024-08-14 10:42:30|15418.16|15338.16|15416.8|15336.8|15418.35|15338.35|15416.8|15336.8|10
1723632160000|2024-08-14 10:42:40|15416.74|15336.74|15415.74|15335.74|15416.74|15336.74|15415.62|15335.62|10
1723632170000|2024-08-14 10:42:50|15415.56|15335.56|15415.12|15335.12|15415.78|15335.78|15415.12|15335.12|9
1723632180000|2024-08-14 10:43:00|15415.39|15335.39|15414.94|15334.94|15415.67|15335.67|15414.78|15334.78|9
1723632190000|2024-08-14 10:43:10|15415.01|15335.01|15416.71|15336.71|15417.63|15337.63|15415.01|15335.01|10
1723632200000|2024-08-14 10:43:20|15416.7|15336.7|15415.54|15335.54|15416.72|15336.72|15415.54|15335.54|9
1723632210000|2024-08-14 10:43:30|15415.5|15335.5|15417.68|15337.68|15417.68|15337.68|15415.5|15335.5|10
1723632220000|2024-08-14 10:43:40|15417.34|15337.34|15415.88|15335.88|15418.12|15338.12|15415.74|15335.74|10
1723632230000|2024-08-14 10:43:50|15415.9|15335.9|15413.26|15333.26|15416.06|15336.06|15413.26|15333.26|10
1723632240000|2024-08-14 10:44:00|15412.92|15332.92|15412.83|15332.83|15413.05|15333.05|15411.64|15331.64|10
1723632250000|2024-08-14 10:44:10|15412.97|15332.97|15412.16|15332.16|15413.01|15333.01|15411.42|15331.42|9
1723632260000|2024-08-14 10:44:20|15412.29|15332.29|15412.6|15332.6|15412.82|15332.82|15412.29|15332.29|10
1723632270000|2024-08-14 10:44:30|15412.64|15332.64|15413.75|15333.75|15413.75|15333.75|15412.37|15332.37|9
1723632280000|2024-08-14 10:44:40|15413.91|15333.91|15413.83|15333.83|15414.29|15334.29|15413.45|15333.45|9
1723632290000|2024-08-14 10:44:50|15413.9|15333.9|15414.56|15334.56|15414.61|15334.61|15413.9|15333.9|10
1723632300000|2024-08-14 10:45:00|15415.01|15335.01|15418.73|15338.73|15418.73|15338.73|15415.01|15335.01|9
1723632310000|2024-08-14 10:45:10|15418.85|15338.85|15418.06|15338.06|15418.93|15338.93|15418.01|15338.01|9
1723632320000|2024-08-14 10:45:20|15418.07|15338.07|15416.72|15336.72|15418.07|15338.07|15416.72|15336.72|10
1723632330000|2024-08-14 10:45:30|15416.52|15336.52|15411.74|15331.74|15416.74|15336.74|15411.72|15331.72|10
1723632340000|2024-08-14 10:45:40|15412|15332|15406.4|15326.4|15412.02|15332.02|15406.4|15326.4|10
1723632350000|2024-08-14 10:45:50|15405.19|15325.19|15406.5|15326.5|15406.65|15326.65|15405.07|15325.07|10
1723632360000|2024-08-14 10:46:00|15406.46|15326.46|15403.36|15323.36|15406.46|15326.46|15403.36|15323.36|9
1723632370000|2024-08-14 10:46:10|15400.52|15320.52|15398.54|15318.54|15400.52|15320.52|15398.54|15318.54|10
1723632380000|2024-08-14 10:46:20|15397.9|15317.9|15391.81|15311.81|15397.9|15317.9|15391.81|15311.81|10
1723632390000|2024-08-14 10:46:30|15392.09|15312.09|15385.47|15305.47|15392.09|15312.09|15385.47|15305.47|10
1723632400000|2024-08-14 10:46:40|15385.42|15305.42|15384.97|15304.97|15385.63|15305.63|15384.92|15304.92|10
1723632410000|2024-08-14 10:46:50|15385|15305|15385.28|15305.28|15385.28|15305.28|15384.17|15304.17|10
1723632420000|2024-08-14 10:47:00|15385.19|15305.19|15385.63|15305.63|15386.6|15306.6|15385.19|15305.19|9
1723632430000|2024-08-14 10:47:10|15385.54|15305.54|15384.49|15304.49|15386.09|15306.09|15384.49|15304.49|10
1723632440000|2024-08-14 10:47:20|15384.22|15304.22|15377.84|15297.84|15384.22|15304.22|15377.64|15297.64|10
1723632450000|2024-08-14 10:47:30|15377.54|15297.54|15375.03|15295.03|15378.11|15298.11|15375.03|15295.03|10
1723632460000|2024-08-14 10:47:40|15374.78|15294.78|15372.01|15292.01|15374.78|15294.78|15371.49|15291.49|10
1723632470000|2024-08-14 10:47:50|15372.07|15292.07|15372.39|15292.39|15372.84|15292.84|15372.07|15292.07|9
1723632480000|2024-08-14 10:48:00|15371.99|15291.99|15371.65|15291.65|15373.45|15293.45|15371.65|15291.65|10
1723632490000|2024-08-14 10:48:10|15371.46|15291.46|15370.38|15290.38|15371.94|15291.94|15369.01|15289.01|9
1723632500000|2024-08-14 10:48:20|15369.62|15289.62|15370.33|15290.33|15370.54|15290.54|15369.42|15289.42|9
1723632510000|2024-08-14 10:48:30|15370.25|15290.25|15370.19|15290.19|15370.75|15290.75|15369.95|15289.95|10
1723632520000|2024-08-14 10:48:40|15370.21|15290.21|15369.65|15289.65|15370.21|15290.21|15369.44|15289.44|10
1723632530000|2024-08-14 10:48:50|15369.58|15289.58|15370.34|15290.34|15370.34|15290.34|15368.96|15288.96|8
1723632540000|2024-08-14 10:49:00|15370.32|15290.32|15372.34|15292.34|15372.34|15292.34|15370.32|15290.32|10
1723632550000|2024-08-14 10:49:10|15372.38|15292.38|15375.09|15295.09|15375.09|15295.09|15372.19|15292.19|9
1723632560000|2024-08-14 10:49:20|15375.3|15295.3|15376|15296|15376|15296|15375.3|15295.3|10
1723632570000|2024-08-14 10:49:30|15376.32|15296.32|15376.41|15296.41|15376.41|15296.41|15375.23|15295.23|10
1723632580000|2024-08-14 10:49:40|15376.45|15296.45|15376.83|15296.83|15377.22|15297.22|15376.41|15296.41|10
1723632590000|2024-08-14 10:49:50|15376.9|15296.9|15378.33|15298.33|15378.39|15298.39|15376.9|15296.9|10
1723632600000|2024-08-14 10:50:00|15378.95|15298.95|15381.29|15301.29|15381.29|15301.29|15378.95|15298.95|10
1723632610000|2024-08-14 10:50:10|15380.22|15300.22|15377.26|15297.26|15380.29|15300.29|15377.26|15297.26|10
1723632620000|2024-08-14 10:50:20|15377.22|15297.22|15376.39|15296.39|15377.22|15297.22|15376.18|15296.18|10
1723632630000|2024-08-14 10:50:30|15377.15|15297.15|15378.97|15298.97|15378.97|15298.97|15377.15|15297.15|9
1723632640000|2024-08-14 10:50:40|15379.45|15299.45|15381.4|15301.4|15381.4|15301.4|15379.45|15299.45|10
1723632650000|2024-08-14 10:50:50|15381.39|15301.39|15381.97|15301.97|15382.38|15302.38|15381.34|15301.34|10
1723632660000|2024-08-14 10:51:00|15381.91|15301.91|15381.16|15301.16|15381.91|15301.91|15380.84|15300.84|10
1723632670000|2024-08-14 10:51:10|15380.52|15300.52|15381.38|15301.38|15381.38|15301.38|15380.38|15300.38|10
1723632680000|2024-08-14 10:51:20|15381.51|15301.51|15383.05|15303.05|15383.13|15303.13|15381.51|15301.51|10
1723632690000|2024-08-14 10:51:30|15382.95|15302.95|15379.63|15299.63|15382.95|15302.95|15379.63|15299.63|10
1723632700000|2024-08-14 10:51:40|15379.15|15299.15|15379.35|15299.35|15379.47|15299.47|15379.05|15299.05|10
1723632710000|2024-08-14 10:51:50|15379.36|15299.36|15379.19|15299.19|15381.47|15301.47|15379.19|15299.19|10
1723632720000|2024-08-14 10:52:00|15378.94|15298.94|15375.19|15295.19|15378.94|15298.94|15375.19|15295.19|10
1723632730000|2024-08-14 10:52:10|15375.03|15295.03|15371.46|15291.46|15375.03|15295.03|15371.46|15291.46|10
1723632740000|2024-08-14 10:52:20|15371.36|15291.36|15371.38|15291.38|15372.05|15292.05|15370.02|15290.02|10
1723632750000|2024-08-14 10:52:30|15370.95|15290.95|15366.73|15286.73|15370.95|15290.95|15366.65|15286.65|10
1723632760000|2024-08-14 10:52:40|15366.57|15286.57|15366.98|15286.98|15367.41|15287.41|15366.31|15286.31|9
1723632770000|2024-08-14 10:52:50|15366.5|15286.5|15366.27|15286.27|15366.76|15286.76|15366.27|15286.27|9
1723632780000|2024-08-14 10:53:00|15366.25|15286.25|15367.86|15287.86|15367.86|15287.86|15366.01|15286.01|10
1723632790000|2024-08-14 10:53:10|15368.14|15288.14|15368.41|15288.41|15368.43|15288.43|15367.83|15287.83|10
1723632800000|2024-08-14 10:53:20|15368.38|15288.38|15369.42|15289.42|15369.42|15289.42|15368.35|15288.35|10
1723632810000|2024-08-14 10:53:30|15369.51|15289.51|15370.51|15290.51|15370.51|15290.51|15369.51|15289.51|9
1723632820000|2024-08-14 10:53:40|15370.94|15290.94|15370.75|15290.75|15371.31|15291.31|15370.7|15290.7|10
1723632830000|2024-08-14 10:53:50|15370.59|15290.59|15369.55|15289.55|15370.85|15290.85|15369.35|15289.35|10
1723632840000|2024-08-14 10:54:00|15369.85|15289.85|15368.86|15288.86|15369.85|15289.85|15368.82|15288.82|9
1723632850000|2024-08-14 10:54:10|15368.74|15288.74|15368.07|15288.07|15368.75|15288.75|15367.84|15287.84|9
1723632860000|2024-08-14 10:54:20|15367.45|15287.45|15365.77|15285.77|15367.45|15287.45|15365.57|15285.57|10
1723632870000|2024-08-14 10:54:30|15365.34|15285.34|15364.12|15284.12|15365.34|15285.34|15364.12|15284.12|10
1723632880000|2024-08-14 10:54:40|15364.13|15284.13|15362.57|15282.57|15364.75|15284.75|15362.57|15282.57|10
1723632890000|2024-08-14 10:54:50|15362.61|15282.61|15362.01|15282.01|15362.81|15282.81|15361.99|15281.99|10
1723632900000|2024-08-14 10:55:00|15361.96|15281.96|15360.28|15280.28|15361.96|15281.96|15360.28|15280.28|9
1723632910000|2024-08-14 10:55:10|15360.22|15280.22|15359.84|15279.84|15360.51|15280.51|15359.84|15279.84|10
1723632920000|2024-08-14 10:55:20|15360.19|15280.19|15360.14|15280.14|15360.19|15280.19|15359.31|15279.31|10
1723632930000|2024-08-14 10:55:30|15360.4|15280.4|15360.56|15280.56|15360.64|15280.64|15359.91|15279.91|10
1723632940000|2024-08-14 10:55:40|15360.22|15280.22|15360.36|15280.36|15360.36|15280.36|15359.95|15279.95|9
1723632950000|2024-08-14 10:55:50|15360.21|15280.21|15358.64|15278.64|15360.21|15280.21|15358.64|15278.64|10
1723632960000|2024-08-14 10:56:00|15358.48|15278.48|15359.17|15279.17|15359.17|15279.17|15358.23|15278.23|10
1723632970000|2024-08-14 10:56:10|15359.34|15279.34|15359.54|15279.54|15359.7|15279.7|15359.09|15279.09|9
1723632980000|2024-08-14 10:56:20|15359.47|15279.47|15358.36|15278.36|15359.48|15279.48|15358.15|15278.15|9
1723632990000|2024-08-14 10:56:30|15358.45|15278.45|15358.51|15278.51|15358.66|15278.66|15358.45|15278.45|7
1723633000000|2024-08-14 10:56:40|15358.54|15278.54|15358.81|15278.81|15358.88|15278.88|15358.5|15278.5|9
1723633010000|2024-08-14 10:56:50|15358.92|15278.92|15359.08|15279.08|15359.47|15279.47|15358.7|15278.7|10
1723633020000|2024-08-14 10:57:00|15359.18|15279.18|15360.75|15280.75|15361.5|15281.5|15359.18|15279.18|10
1723633030000|2024-08-14 10:57:10|15361.15|15281.15|15358.7|15278.7|15361.15|15281.15|15358.49|15278.49|10
1723633040000|2024-08-14 10:57:20|15358.57|15278.57|15357.54|15277.54|15358.58|15278.58|15357.54|15277.54|10
1723633050000|2024-08-14 10:57:30|15357.52|15277.52|15351.95|15271.95|15357.52|15277.52|15351.86|15271.86|10
1723633060000|2024-08-14 10:57:40|15351.49|15271.49|15349.98|15269.98|15351.49|15271.49|15349.98|15269.98|10
1723633070000|2024-08-14 10:57:50|15349.66|15269.66|15349.49|15269.49|15350.19|15270.19|15349.37|15269.37|10
1723633080000|2024-08-14 10:58:00|15349.43|15269.43|15347.78|15267.78|15349.43|15269.43|15347.78|15267.78|10
1723633090000|2024-08-14 10:58:10|15347.39|15267.39|15344.65|15264.65|15347.39|15267.39|15344.65|15264.65|10
1723633100000|2024-08-14 10:58:20|15343.94|15263.94|15340.97|15260.97|15343.94|15263.94|15340.9|15260.9|9
1723633110000|2024-08-14 10:58:30|15341.13|15261.13|15341.83|15261.83|15341.83|15261.83|15340.79|15260.79|10
1723633120000|2024-08-14 10:58:40|15341.89|15261.89|15342.33|15262.33|15342.33|15262.33|15341.86|15261.86|9
1723633130000|2024-08-14 10:58:50|15342.25|15262.25|15342.04|15262.04|15342.54|15262.54|15342.04|15262.04|9
1723633140000|2024-08-14 10:59:00|15342.38|15262.38|15342.26|15262.26|15343.27|15263.27|15342.26|15262.26|10
1723633150000|2024-08-14 10:59:10|15342.3|15262.3|15341.24|15261.24|15342.33|15262.33|15341.24|15261.24|9
1723633160000|2024-08-14 10:59:20|15341.5|15261.5|15340.55|15260.55|15341.66|15261.66|15340.55|15260.55|10
1723633170000|2024-08-14 10:59:30|15340.89|15260.89|15341.96|15261.96|15341.96|15261.96|15340.79|15260.79|9
1723633180000|2024-08-14 10:59:40|15342.14|15262.14|15344.16|15264.16|15344.16|15264.16|15342.14|15262.14|9
1723633190000|2024-08-14 10:59:50|15344.17|15264.17|15343.54|15263.54|15344.33|15264.33|15343.19|15263.19|9
1723633200000|2024-08-14 11:00:00|15343.39|15263.39|15344.19|15264.19|15344.19|15264.19|15342.77|15262.77|10
1723633210000|2024-08-14 11:00:10|15344.32|15264.32|15343.89|15263.89|15344.35|15264.35|15343.89|15263.89|10
1723633220000|2024-08-14 11:00:20|15344.44|15264.44|15344.45|15264.45|15344.83|15264.83|15343.71|15263.71|10
1723633230000|2024-08-14 11:00:30|15344.35|15264.35|15346.91|15266.91|15346.91|15266.91|15344.35|15264.35|10
1723633240000|2024-08-14 11:00:40|15346.77|15266.77|15345.14|15265.14|15347.22|15267.22|15345.14|15265.14|9
1723633250000|2024-08-14 11:00:50|15345.12|15265.12|15342.64|15262.64|15345.17|15265.17|15342.55|15262.55|10
1723633260000|2024-08-14 11:01:00|15342.26|15262.26|15338.37|15258.37|15342.26|15262.26|15337.97|15257.97|10
1723633270000|2024-08-14 11:01:10|15338.99|15258.99|15337.93|15257.93|15339.24|15259.24|15337.93|15257.93|10
1723633280000|2024-08-14 11:01:20|15338.59|15258.59|15337.39|15257.39|15338.59|15258.59|15337.25|15257.25|10
1723633290000|2024-08-14 11:01:30|15337.36|15257.36|15336.62|15256.62|15338.54|15258.54|15336.62|15256.62|10
1723633300000|2024-08-14 11:01:40|15335.31|15255.31|15330.71|15250.71|15335.31|15255.31|15330.71|15250.71|10
1723633310000|2024-08-14 11:01:50|15329.83|15249.83|15330.33|15250.33|15330.33|15250.33|15328.83|15248.83|10
1723633320000|2024-08-14 11:02:00|15330.19|15250.19|15326.53|15246.53|15330.32|15250.32|15326.14|15246.14|10
1723633330000|2024-08-14 11:02:10|15326.46|15246.46|15325.98|15245.98|15328.01|15248.01|15325.98|15245.98|10
1723633340000|2024-08-14 11:02:20|15325.65|15245.65|15328.32|15248.32|15328.34|15248.34|15325.65|15245.65|10
1723633350000|2024-08-14 11:02:30|15328.89|15248.89|15328.05|15248.05|15328.89|15248.89|15328.05|15248.05|9
1723633360000|2024-08-14 11:02:40|15328.23|15248.23|15328.44|15248.44|15328.58|15248.58|15328|15248|9
1723633370000|2024-08-14 11:02:50|15328.76|15248.76|15332.63|15252.63|15332.63|15252.63|15328.76|15248.76|10
1723633380000|2024-08-14 11:03:00|15332.71|15252.71|15333.07|15253.07|15334.16|15254.16|15332.71|15252.71|10
1723633390000|2024-08-14 11:03:10|15333.35|15253.35|15331.69|15251.69|15333.54|15253.54|15331.69|15251.69|10
1723633400000|2024-08-14 11:03:20|15330.26|15250.26|15331.48|15251.48|15331.48|15251.48|15329.05|15249.05|10
1723633410000|2024-08-14 11:03:30|15331.69|15251.69|15330.33|15250.33|15331.7|15251.7|15330.33|15250.33|10
1723633420000|2024-08-14 11:03:40|15330.73|15250.73|15331.46|15251.46|15331.49|15251.49|15330.73|15250.73|9
1723633430000|2024-08-14 11:03:50|15331.67|15251.67|15335.03|15255.03|15335.03|15255.03|15331.67|15251.67|10
1723633440000|2024-08-14 11:04:00|15336.01|15256.01|15335.83|15255.83|15336.01|15256.01|15334.96|15254.96|10
1723633450000|2024-08-14 11:04:10|15335.84|15255.84|15335.98|15255.98|15337.89|15257.89|15335.84|15255.84|10
1723633460000|2024-08-14 11:04:20|15335.5|15255.5|15332.69|15252.69|15335.93|15255.93|15332.69|15252.69|10
1723633470000|2024-08-14 11:04:30|15332.54|15252.54|15334.33|15254.33|15334.72|15254.72|15332.5|15252.5|10
1723633480000|2024-08-14 11:04:40|15334.27|15254.27|15333.85|15253.85|15334.27|15254.27|15333.53|15253.53|10
1723633490000|2024-08-14 11:04:50|15333.29|15253.29|15331.86|15251.86|15333.29|15253.29|15331.77|15251.77|10
1723633500000|2024-08-14 11:05:00|15331.55|15251.55|15327.46|15247.46|15331.55|15251.55|15327.46|15247.46|9
1723633510000|2024-08-14 11:05:10|15327.68|15247.68|15327.55|15247.55|15327.68|15247.68|15326.69|15246.69|10
1723633520000|2024-08-14 11:05:20|15327.62|15247.62|15328.9|15248.9|15328.9|15248.9|15327.37|15247.37|10
1723633530000|2024-08-14 11:05:30|15328.96|15248.96|15328.6|15248.6|15329.01|15249.01|15328.6|15248.6|10
1723633540000|2024-08-14 11:05:40|15328.67|15248.67|15329.69|15249.69|15330.11|15250.11|15328.48|15248.48|10
1723633550000|2024-08-14 11:05:50|15329.86|15249.86|15330.14|15250.14|15331.1|15251.1|15329.68|15249.68|10
1723633560000|2024-08-14 11:06:00|15330.41|15250.41|15325.64|15245.64|15330.41|15250.41|15325.55|15245.55|10
1723633570000|2024-08-14 11:06:10|15325.33|15245.33|15320.4|15240.4|15325.34|15245.34|15320.4|15240.4|10
1723633580000|2024-08-14 11:06:20|15320.27|15240.27|15319.79|15239.79|15320.36|15240.36|15319.59|15239.59|9
1723633590000|2024-08-14 11:06:30|15319.75|15239.75|15318.97|15238.97|15320.56|15240.56|15318.85|15238.85|10
1723633600000|2024-08-14 11:06:40|15319.24|15239.24|15321.5|15241.5|15321.5|15241.5|15319.24|15239.24|10
1723633610000|2024-08-14 11:06:50|15321.78|15241.78|15316.9|15236.9|15321.88|15241.88|15316.9|15236.9|10
1723633620000|2024-08-14 11:07:00|15316.74|15236.74|15316.63|15236.63|15316.89|15236.89|15316.5|15236.5|10
1723633630000|2024-08-14 11:07:10|15316.52|15236.52|15316.35|15236.35|15316.52|15236.52|15315.84|15235.84|10
1723633640000|2024-08-14 11:07:20|15316.34|15236.34|15316.49|15236.49|15316.49|15236.49|15315.16|15235.16|10
1723633650000|2024-08-14 11:07:30|15315.91|15235.91|15313.02|15233.02|15316.06|15236.06|15313.02|15233.02|10
1723633660000|2024-08-14 11:07:40|15312.55|15232.55|15305.16|15225.16|15312.55|15232.55|15305.16|15225.16|10
1723633670000|2024-08-14 11:07:50|15304.35|15224.35|15302.09|15222.09|15304.35|15224.35|15301.67|15221.67|10
1723633680000|2024-08-14 11:08:00|15302.15|15222.15|15300.15|15220.15|15302.4|15222.4|15299.86|15219.86|10
1723633690000|2024-08-14 11:08:10|15299.81|15219.81|15297.07|15217.07|15299.81|15219.81|15297.07|15217.07|10
1723633700000|2024-08-14 11:08:20|15296.72|15216.72|15296.46|15216.46|15296.72|15216.72|15295.7|15215.7|9
1723633710000|2024-08-14 11:08:30|15296.61|15216.61|15297.07|15217.07|15297.07|15217.07|15294.94|15214.94|9
1723633720000|2024-08-14 11:08:40|15297.23|15217.23|15294.7|15214.7|15297.25|15217.25|15294.7|15214.7|10
1723633730000|2024-08-14 11:08:50|15294.75|15214.75|15294.49|15214.49|15294.75|15214.75|15294.27|15214.27|10
1723633740000|2024-08-14 11:09:00|15294.38|15214.38|15295.84|15215.84|15296.2|15216.2|15294.38|15214.38|10
1723633750000|2024-08-14 11:09:10|15296.14|15216.14|15297.86|15217.86|15297.86|15217.86|15296.14|15216.14|10
1723633760000|2024-08-14 11:09:20|15298.66|15218.66|15299.98|15219.98|15299.98|15219.98|15298.66|15218.66|10
1723633770000|2024-08-14 11:09:30|15299.21|15219.21|15298.26|15218.26|15299.3|15219.3|15298.26|15218.26|10
1723633780000|2024-08-14 11:09:40|15297.93|15217.93|15299.23|15219.23|15299.23|15219.23|15297.89|15217.89|10
1723633790000|2024-08-14 11:09:50|15299.03|15219.03|15300.59|15220.59|15300.59|15220.59|15298.85|15218.85|10
1723633800000|2024-08-14 11:10:00|15300.83|15220.83|15300.4|15220.4|15300.83|15220.83|15299.88|15219.88|10
1723633810000|2024-08-14 11:10:10|15300.56|15220.56|15301.93|15221.93|15302.11|15222.11|15300.43|15220.43|9
1723633820000|2024-08-14 11:10:20|15302.15|15222.15|15308.65|15228.65|15308.65|15228.65|15302.15|15222.15|10
1723633830000|2024-08-14 11:10:30|15308.12|15228.12|15307.87|15227.87|15308.45|15228.45|15307.73|15227.73|10
1723633840000|2024-08-14 11:10:40|15307.92|15227.92|15307.99|15227.99|15308.05|15228.05|15307.16|15227.16|10
1723633850000|2024-08-14 11:10:50|15308.03|15228.03|15309.71|15229.71|15309.71|15229.71|15307.62|15227.62|10
1723633860000|2024-08-14 11:11:00|15310.2|15230.2|15315.1|15235.1|15315.35|15235.35|15310.2|15230.2|10
1723633870000|2024-08-14 11:11:10|15315.15|15235.15|15313.54|15233.54|15315.15|15235.15|15313.21|15233.21|8
1723633880000|2024-08-14 11:11:20|15313.52|15233.52|15309.48|15229.48|15313.64|15233.64|15309.48|15229.48|10
1723633890000|2024-08-14 11:11:30|15309.67|15229.67|15311.51|15231.51|15311.51|15231.51|15308.89|15228.89|10
1723633900000|2024-08-14 11:11:40|15311.27|15231.27|15311.54|15231.54|15311.67|15231.67|15310.77|15230.77|10
1723633910000|2024-08-14 11:11:50|15311.23|15231.23|15311.46|15231.46|15311.61|15231.61|15310.9|15230.9|10
1723633920000|2024-08-14 11:12:00|15311.26|15231.26|15312.25|15232.25|15312.25|15232.25|15311.08|15231.08|9
1723633930000|2024-08-14 11:12:10|15312.52|15232.52|15309.29|15229.29|15312.52|15232.52|15309.29|15229.29|10
1723633940000|2024-08-14 11:12:20|15309.16|15229.16|15308.93|15228.93|15309.16|15229.16|15308.15|15228.15|10
1723633950000|2024-08-14 11:12:30|15309.36|15229.36|15310.81|15230.81|15311.35|15231.35|15309.36|15229.36|10
1723633960000|2024-08-14 11:12:40|15310.69|15230.69|15310.52|15230.52|15311.15|15231.15|15310.52|15230.52|9
1723633970000|2024-08-14 11:12:50|15310.24|15230.24|15311.55|15231.55|15311.62|15231.62|15310.17|15230.17|10
1723633980000|2024-08-14 11:13:00|15311.36|15231.36|15311.96|15231.96|15312.51|15232.51|15311.24|15231.24|10
1723633990000|2024-08-14 11:13:10|15311.69|15231.69|15311.65|15231.65|15311.87|15231.87|15310.97|15230.97|10
1723634000000|2024-08-14 11:13:20|15311.85|15231.85|15314.11|15234.11|15314.11|15234.11|15311.85|15231.85|10
1723634010000|2024-08-14 11:13:30|15314.26|15234.26|15314.08|15234.08|15314.36|15234.36|15313.65|15233.65|9
1723634020000|2024-08-14 11:13:40|15314.13|15234.13|15313.76|15233.76|15314.13|15234.13|15313.57|15233.57|9
1723634030000|2024-08-14 11:13:50|15313.69|15233.69|15312.2|15232.2|15313.69|15233.69|15311.76|15231.76|10
1723634040000|2024-08-14 11:14:00|15312.22|15232.22|15311.93|15231.93|15312.22|15232.22|15311.62|15231.62|10
1723634050000|2024-08-14 11:14:10|15312.16|15232.16|15313.6|15233.6|15313.6|15233.6|15312.16|15232.16|9
1723634060000|2024-08-14 11:14:20|15313.84|15233.84|15311.77|15231.77|15314.49|15234.49|15311.77|15231.77|10
1723634070000|2024-08-14 11:14:30|15311.56|15231.56|15311.28|15231.28|15311.56|15231.56|15310.97|15230.97|10
1723634080000|2024-08-14 11:14:40|15311.01|15231.01|15316.49|15236.49|15316.49|15236.49|15310.87|15230.87|10
1723634090000|2024-08-14 11:14:50|15317.05|15237.05|15314.55|15234.55|15317.13|15237.13|15314.42|15234.42|10
1723634100000|2024-08-14 11:15:00|15314.76|15234.76|15314.35|15234.35|15315.14|15235.14|15314.35|15234.35|9
1723634110000|2024-08-14 11:15:10|15313.95|15233.95|15314.04|15234.04|15314.24|15234.24|15313.77|15233.77|10
1723634120000|2024-08-14 11:15:20|15313.97|15233.97|15313.74|15233.74|15314.46|15234.46|15313.74|15233.74|10
1723634130000|2024-08-14 11:15:30|15313.95|15233.95|15311.19|15231.19|15313.95|15233.95|15311.19|15231.19|10
1723634140000|2024-08-14 11:15:40|15310.86|15230.86|15310.05|15230.05|15311.26|15231.26|15310.05|15230.05|10
1723634150000|2024-08-14 11:15:50|15310.16|15230.16|15310.52|15230.52|15310.67|15230.67|15310.15|15230.15|10
1723634160000|2024-08-14 11:16:00|15310.51|15230.51|15309.7|15229.7|15310.59|15230.59|15309.68|15229.68|10
1723634170000|2024-08-14 11:16:10|15309.73|15229.73|15309.31|15229.31|15309.73|15229.73|15309.22|15229.22|9
1723634180000|2024-08-14 11:16:20|15309.17|15229.17|15307.04|15227.04|15309.17|15229.17|15306.93|15226.93|10
1723634190000|2024-08-14 11:16:30|15307.56|15227.56|15308.69|15228.69|15308.69|15228.69|15307.56|15227.56|10
1723634200000|2024-08-14 11:16:40|15308.51|15228.51|15307.81|15227.81|15308.51|15228.51|15307.81|15227.81|9
1723634210000|2024-08-14 11:16:50|15307.76|15227.76|15306.27|15226.27|15307.76|15227.76|15306.06|15226.06|10
1723634220000|2024-08-14 11:17:00|15306.03|15226.03|15305.09|15225.09|15306.03|15226.03|15304.94|15224.94|10
1723634230000|2024-08-14 11:17:10|15305.29|15225.29|15307.15|15227.15|15307.49|15227.49|15305.01|15225.01|10
1723634240000|2024-08-14 11:17:20|15307.48|15227.48|15308.28|15228.28|15308.36|15228.36|15307.34|15227.34|10
1723634250000|2024-08-14 11:17:30|15308.11|15228.11|15306.92|15226.92|15308.13|15228.13|15306.88|15226.88|10
1723634260000|2024-08-14 11:17:40|15306.98|15226.98|15306.92|15226.92|15307.31|15227.31|15306.59|15226.59|10
1723634270000|2024-08-14 11:17:50|15306.7|15226.7|15307.52|15227.52|15307.6|15227.6|15306.7|15226.7|9
1723634280000|2024-08-14 11:18:00|15308.1|15228.1|15308.61|15228.61|15308.61|15228.61|15307.62|15227.62|10
1723634290000|2024-08-14 11:18:10|15309.7|15229.7|15311|15231|15311.04|15231.04|15309.7|15229.7|10
1723634300000|2024-08-14 11:18:20|15311.08|15231.08|15313.88|15233.88|15313.88|15233.88|15311.08|15231.08|10
1723634310000|2024-08-14 11:18:30|15313.81|15233.81|15312.17|15232.17|15313.81|15233.81|15312.17|15232.17|10
1723634320000|2024-08-14 11:18:40|15311.76|15231.76|15309.8|15229.8|15311.76|15231.76|15309.8|15229.8|10
1723634330000|2024-08-14 11:18:50|15309.63|15229.63|15309.56|15229.56|15309.63|15229.63|15309.04|15229.04|7
1723634340000|2024-08-14 11:19:00|15309.67|15229.67|15308.86|15228.86|15309.67|15229.67|15308.5|15228.5|9
1723634350000|2024-08-14 11:19:10|15308.79|15228.79|15306.64|15226.64|15308.86|15228.86|15306.64|15226.64|9
1723634360000|2024-08-14 11:19:20|15306.11|15226.11|15305.84|15225.84|15306.11|15226.11|15305.73|15225.73|10
1723634370000|2024-08-14 11:19:30|15305.26|15225.26|15304.9|15224.9|15305.68|15225.68|15304.9|15224.9|10
1723634380000|2024-08-14 11:19:40|15303.95|15223.95|15301.3|15221.3|15303.95|15223.95|15301.3|15221.3|10
1723634390000|2024-08-14 11:19:50|15301.31|15221.31|15300.22|15220.22|15301.31|15221.31|15299.95|15219.95|10
1723634400000|2024-08-14 11:20:00|15300.29|15220.29|15298.1|15218.1|15300.29|15220.29|15297.97|15217.97|9
1723634410000|2024-08-14 11:20:10|15298.07|15218.07|15299.7|15219.7|15299.91|15219.91|15298.07|15218.07|10
1723634420000|2024-08-14 11:20:20|15298.91|15218.91|15298.2|15218.2|15298.91|15218.91|15297.92|15217.92|10
1723634430000|2024-08-14 11:20:30|15298.19|15218.19|15297.29|15217.29|15298.19|15218.19|15297.16|15217.16|9
1723634440000|2024-08-14 11:20:40|15297.5|15217.5|15295.74|15215.74|15297.55|15217.55|15295.74|15215.74|10
1723634450000|2024-08-14 11:20:50|15295.34|15215.34|15293.85|15213.85|15295.34|15215.34|15293.85|15213.85|8
1723634460000|2024-08-14 11:21:00|15293.91|15213.91|15295.7|15215.7|15295.76|15215.76|15293.91|15213.91|10
1723634470000|2024-08-14 11:21:10|15295.76|15215.76|15296.62|15216.62|15296.62|15216.62|15295.76|15215.76|9
1723634480000|2024-08-14 11:21:20|15296.83|15216.83|15297.95|15217.95|15297.97|15217.97|15296.83|15216.83|9
1723634490000|2024-08-14 11:21:30|15297.98|15217.98|15296.29|15216.29|15297.98|15217.98|15296.15|15216.15|10
1723634500000|2024-08-14 11:21:40|15296.54|15216.54|15297.6|15217.6|15297.6|15217.6|15296.54|15216.54|9
1723634510000|2024-08-14 11:21:50|15297.64|15217.64|15299.52|15219.52|15299.52|15219.52|15297.64|15217.64|10
1723634520000|2024-08-14 11:22:00|15300.16|15220.16|15302.44|15222.44|15302.44|15222.44|15300.16|15220.16|9
1723634530000|2024-08-14 11:22:10|15302.39|15222.39|15301.9|15221.9|15302.49|15222.49|15301.48|15221.48|10
1723634540000|2024-08-14 11:22:20|15301.79|15221.79|15302.48|15222.48|15303.48|15223.48|15301.79|15221.79|10
1723634550000|2024-08-14 11:22:30|15302.31|15222.31|15301.44|15221.44|15302.37|15222.37|15301.31|15221.31|10
1723634560000|2024-08-14 11:22:40|15300.91|15220.91|15302.36|15222.36|15302.36|15222.36|15300.91|15220.91|10
1723634570000|2024-08-14 11:22:50|15302.31|15222.31|15303.25|15223.25|15303.25|15223.25|15302.28|15222.28|10
1723634580000|2024-08-14 11:23:00|15302.8|15222.8|15303.08|15223.08|15303.08|15223.08|15302.51|15222.51|9
1723634590000|2024-08-14 11:23:10|15303.06|15223.06|15304.94|15224.94|15306.17|15226.17|15302.73|15222.73|10
1723634600000|2024-08-14 11:23:20|15304.75|15224.75|15305.75|15225.75|15305.75|15225.75|15304.73|15224.73|10
1723634610000|2024-08-14 11:23:30|15305.88|15225.88|15308.1|15228.1|15308.1|15228.1|15305.78|15225.78|10
1723634620000|2024-08-14 11:23:40|15308.21|15228.21|15308.6|15228.6|15308.71|15228.71|15308.21|15228.21|10
1723634630000|2024-08-14 11:23:50|15308.56|15228.56|15308.39|15228.39|15308.63|15228.63|15308.39|15228.39|8
1723634640000|2024-08-14 11:24:00|15308.48|15228.48|15310.33|15230.33|15310.33|15230.33|15308.48|15228.48|10
1723634650000|2024-08-14 11:24:10|15310.86|15230.86|15314.07|15234.07|15314.07|15234.07|15310.86|15230.86|10
1723634660000|2024-08-14 11:24:20|15314.39|15234.39|15315.57|15235.57|15315.57|15235.57|15314.39|15234.39|10
1723634670000|2024-08-14 11:24:30|15315.68|15235.68|15316.17|15236.17|15316.3|15236.3|15315.44|15235.44|10
1723634680000|2024-08-14 11:24:40|15316.35|15236.35|15318.13|15238.13|15318.13|15238.13|15316.35|15236.35|9
1723634690000|2024-08-14 11:24:50|15317.79|15237.79|15318.49|15238.49|15318.49|15238.49|15317.47|15237.47|10
1723634700000|2024-08-14 11:25:00|15318.51|15238.51|15320.93|15240.93|15321.23|15241.23|15318.51|15238.51|10
1723634710000|2024-08-14 11:25:10|15320.72|15240.72|15319.39|15239.39|15320.72|15240.72|15319.08|15239.08|10
1723634720000|2024-08-14 11:25:20|15319.23|15239.23|15320.45|15240.45|15320.45|15240.45|15318.98|15238.98|9
1723634730000|2024-08-14 11:25:30|15321.4|15241.4|15324.73|15244.73|15324.77|15244.77|15321.33|15241.33|10
1723634740000|2024-08-14 11:25:40|15325.14|15245.14|15325.41|15245.41|15326.19|15246.19|15325.14|15245.14|9
1723634750000|2024-08-14 11:25:50|15325.46|15245.46|15323.19|15243.19|15325.59|15245.59|15322.06|15242.06|10
1723634760000|2024-08-14 11:26:00|15324.24|15244.24|15325.64|15245.64|15325.69|15245.69|15324.24|15244.24|10
1723634770000|2024-08-14 11:26:10|15326.62|15246.62|15338.55|15258.55|15338.69|15258.69|15326.62|15246.62|10
1723634780000|2024-08-14 11:26:20|15338.7|15258.7|15341.07|15261.07|15341.07|15261.07|15338.6|15258.6|10
1723634790000|2024-08-14 11:26:30|15341.41|15261.41|15341.17|15261.17|15342.26|15262.26|15340.94|15260.94|10
1723634800000|2024-08-14 11:26:40|15341.39|15261.39|15340.92|15260.92|15341.39|15261.39|15340.92|15260.92|10
1723634810000|2024-08-14 11:26:50|15340.98|15260.98|15341.39|15261.39|15341.39|15261.39|15340.8|15260.8|9
1723634820000|2024-08-14 11:27:00|15341.48|15261.48|15342.73|15262.73|15342.73|15262.73|15341.48|15261.48|10
1723634830000|2024-08-14 11:27:10|15342.31|15262.31|15343.98|15263.98|15343.98|15263.98|15342.31|15262.31|10
1723634840000|2024-08-14 11:27:20|15344.03|15264.03|15344.43|15264.43|15344.75|15264.75|15343.88|15263.88|9
1723634850000|2024-08-14 11:27:30|15344.28|15264.28|15345.57|15265.57|15345.57|15265.57|15344.19|15264.19|10
1723634860000|2024-08-14 11:27:40|15345.47|15265.47|15344.93|15264.93|15345.51|15265.51|15344.93|15264.93|10
1723634870000|2024-08-14 11:27:50|15344.3|15264.3|15343.25|15263.25|15344.46|15264.46|15343.18|15263.18|10
1723634880000|2024-08-14 11:28:00|15343|15263|15343.75|15263.75|15343.75|15263.75|15343|15263|9
1723634890000|2024-08-14 11:28:10|15343.48|15263.48|15344.14|15264.14|15344.14|15264.14|15343.41|15263.41|10
1723634900000|2024-08-14 11:28:20|15343.73|15263.73|15344.55|15264.55|15344.55|15264.55|15343.63|15263.63|10
1723634910000|2024-08-14 11:28:30|15345.16|15265.16|15347.4|15267.4|15347.4|15267.4|15345.16|15265.16|10
1723634920000|2024-08-14 11:28:40|15347.52|15267.52|15349.79|15269.79|15349.85|15269.85|15347.52|15267.52|9
1723634930000|2024-08-14 11:28:50|15349.78|15269.78|15352.07|15272.07|15352.07|15272.07|15349.78|15269.78|10
1723634940000|2024-08-14 11:29:00|15351.99|15271.99|15353.51|15273.51|15353.56|15273.56|15351.39|15271.39|10
1723634950000|2024-08-14 11:29:10|15353.78|15273.78|15353.12|15273.12|15354.5|15274.5|15352.67|15272.67|10
1723634960000|2024-08-14 11:29:20|15353.1|15273.1|15352.78|15272.78|15353.19|15273.19|15352.78|15272.78|10
1723634970000|2024-08-14 11:29:30|15352.75|15272.75|15351.32|15271.32|15352.9|15272.9|15351.32|15271.32|10
1723634980000|2024-08-14 11:29:40|15351.36|15271.36|15351.49|15271.49|15351.8|15271.8|15351.36|15271.36|10
1723634990000|2024-08-14 11:29:50|15351.6|15271.6|15351.96|15271.96|15351.96|15271.96|15351.6|15271.6|10
1723635000000|2024-08-14 11:30:00|15351.71|15271.71|15349.58|15269.58|15351.71|15271.71|15349.21|15269.21|10
1723635010000|2024-08-14 11:30:10|15349.66|15269.66|15348.2|15268.2|15350|15270|15347.62|15267.62|10
1723635020000|2024-08-14 11:30:20|15348.34|15268.34|15347.88|15267.88|15348.34|15268.34|15347.67|15267.67|9
1723635030000|2024-08-14 11:30:30|15348.38|15268.38|15348.37|15268.37|15348.62|15268.62|15347.78|15267.78|10
1723635040000|2024-08-14 11:30:40|15348.34|15268.34|15348.18|15268.18|15348.34|15268.34|15347.42|15267.42|10
1723635050000|2024-08-14 11:30:50|15348.14|15268.14|15347.95|15267.95|15348.16|15268.16|15347.87|15267.87|10
1723635060000|2024-08-14 11:31:00|15348.21|15268.21|15349.09|15269.09|15349.11|15269.11|15348.21|15268.21|10
1723635070000|2024-08-14 11:31:10|15349.47|15269.47|15351.59|15271.59|15351.59|15271.59|15348.94|15268.94|10
1723635080000|2024-08-14 11:31:20|15351.73|15271.73|15352.07|15272.07|15352.07|15272.07|15351.59|15271.59|10
1723635090000|2024-08-14 11:31:30|15352.59|15272.59|15352.78|15272.78|15353.04|15273.04|15352.42|15272.42|10
1723635100000|2024-08-14 11:31:40|15352.32|15272.32|15352.07|15272.07|15353.43|15273.43|15351.88|15271.88|9
1723635110000|2024-08-14 11:31:50|15352.11|15272.11|15353.32|15273.32|15353.39|15273.39|15352.11|15272.11|10
1723635120000|2024-08-14 11:32:00|15353.07|15273.07|15355.27|15275.27|15355.27|15275.27|15353.07|15273.07|9
1723635130000|2024-08-14 11:32:10|15355.25|15275.25|15356.67|15276.67|15356.67|15276.67|15354.84|15274.84|10
1723635140000|2024-08-14 11:32:20|15357.07|15277.07|15360.38|15280.38|15360.38|15280.38|15357.07|15277.07|10
1723635150000|2024-08-14 11:32:30|15360.74|15280.74|15365.8|15285.8|15366.06|15286.06|15360.7|15280.7|10
1723635160000|2024-08-14 11:32:40|15366.85|15286.85|15368.69|15288.69|15368.84|15288.84|15366.85|15286.85|10
1723635170000|2024-08-14 11:32:50|15368.71|15288.71|15369.48|15289.48|15369.81|15289.81|15368.71|15288.71|10
1723635180000|2024-08-14 11:33:00|15369.7|15289.7|15371.42|15291.42|15371.42|15291.42|15369.7|15289.7|10
1723635190000|2024-08-14 11:33:10|15371.59|15291.59|15372.19|15292.19|15372.73|15292.73|15371.59|15291.59|10
1723635200000|2024-08-14 11:33:20|15371.71|15291.71|15372.3|15292.3|15372.3|15292.3|15371.14|15291.14|10
1723635210000|2024-08-14 11:33:30|15372.41|15292.41|15373.12|15293.12|15373.12|15293.12|15372.38|15292.38|10
1723635220000|2024-08-14 11:33:40|15373.64|15293.64|15374.25|15294.25|15374.25|15294.25|15372.98|15292.98|9
1723635230000|2024-08-14 11:33:50|15374.18|15294.18|15375.01|15295.01|15375.7|15295.7|15373.84|15293.84|10
1723635240000|2024-08-14 11:34:00|15374.69|15294.69|15374.28|15294.28|15374.72|15294.72|15373.8|15293.8|10
1723635250000|2024-08-14 11:34:10|15374.49|15294.49|15375.99|15295.99|15376.16|15296.16|15374.49|15294.49|10
1723635260000|2024-08-14 11:34:20|15375.81|15295.81|15375.59|15295.59|15376.33|15296.33|15375.37|15295.37|10
1723635270000|2024-08-14 11:34:30|15375.8|15295.8|15375.82|15295.82|15375.93|15295.93|15375.28|15295.28|10
1723635280000|2024-08-14 11:34:40|15376.08|15296.08|15374.84|15294.84|15376.27|15296.27|15374.6|15294.6|10
1723635290000|2024-08-14 11:34:50|15374.74|15294.74|15374.95|15294.95|15375.03|15295.03|15374.32|15294.32|10
1723635300000|2024-08-14 11:35:00|15374.94|15294.94|15375.47|15295.47|15376.12|15296.12|15374.36|15294.36|9
1723635310000|2024-08-14 11:35:10|15375.65|15295.65|15375.34|15295.34|15376.23|15296.23|15375.34|15295.34|10
1723635320000|2024-08-14 11:35:20|15376.35|15296.35|15375.77|15295.77|15376.5|15296.5|15375.76|15295.76|9
1723635330000|2024-08-14 11:35:30|15375.29|15295.29|15374.37|15294.37|15375.32|15295.32|15374.37|15294.37|9
1723635340000|2024-08-14 11:35:40|15374.36|15294.36|15372.49|15292.49|15374.36|15294.36|15372.49|15292.49|10
1723635350000|2024-08-14 11:35:50|15371.83|15291.83|15372.91|15292.91|15372.99|15292.99|15371.5|15291.5|10
1723635360000|2024-08-14 11:36:00|15372.8|15292.8|15371.79|15291.79|15373.21|15293.21|15371.79|15291.79|10
1723635370000|2024-08-14 11:36:10|15371.82|15291.82|15371.93|15291.93|15372.39|15292.39|15371.82|15291.82|9
1723635380000|2024-08-14 11:36:20|15372.22|15292.22|15372.78|15292.78|15372.78|15292.78|15372.22|15292.22|10
1723635390000|2024-08-14 11:36:30|15372.82|15292.82|15373.5|15293.5|15373.5|15293.5|15372.34|15292.34|10
1723635400000|2024-08-14 11:36:40|15373.59|15293.59|15372.65|15292.65|15373.94|15293.94|15372.63|15292.63|10
1723635410000|2024-08-14 11:36:50|15372.66|15292.66|15373.86|15293.86|15373.86|15293.86|15372.66|15292.66|10
1723635420000|2024-08-14 11:37:00|15374.37|15294.37|15375.76|15295.76|15375.76|15295.76|15374.37|15294.37|10
1723635430000|2024-08-14 11:37:10|15376.15|15296.15|15375.32|15295.32|15376.15|15296.15|15375.32|15295.32|10
1723635440000|2024-08-14 11:37:20|15375.28|15295.28|15374.44|15294.44|15375.28|15295.28|15374.44|15294.44|9
1723635450000|2024-08-14 11:37:30|15374.35|15294.35|15374.19|15294.19|15374.35|15294.35|15373.76|15293.76|10
1723635460000|2024-08-14 11:37:40|15374.17|15294.17|15377.39|15297.39|15377.39|15297.39|15374.17|15294.17|9
1723635470000|2024-08-14 11:37:50|15377.63|15297.63|15378.1|15298.1|15378.31|15298.31|15377.37|15297.37|10
1723635480000|2024-08-14 11:38:00|15378.65|15298.65|15383.05|15303.05|15383.05|15303.05|15378.65|15298.65|10
1723635490000|2024-08-14 11:38:10|15382.92|15302.92|15386.22|15306.22|15386.22|15306.22|15382.92|15302.92|10
1723635500000|2024-08-14 11:38:20|15386.26|15306.26|15387.78|15307.78|15387.78|15307.78|15386.26|15306.26|10
1723635510000|2024-08-14 11:38:30|15387.83|15307.83|15389.65|15309.65|15389.87|15309.87|15387.38|15307.38|10
1723635520000|2024-08-14 11:38:40|15389.73|15309.73|15391.58|15311.58|15391.58|15311.58|15389.73|15309.73|10
1723635530000|2024-08-14 11:38:50|15391.29|15311.29|15392.14|15312.14|15392.29|15312.29|15391.12|15311.12|10
1723635540000|2024-08-14 11:39:00|15392.39|15312.39|15391.98|15311.98|15392.79|15312.79|15391.9|15311.9|10
1723635550000|2024-08-14 11:39:10|15391.97|15311.97|15392.6|15312.6|15392.75|15312.75|15391.97|15311.97|10
1723635560000|2024-08-14 11:39:20|15392.02|15312.02|15394.47|15314.47|15394.47|15314.47|15391.41|15311.41|10
1723635570000|2024-08-14 11:39:30|15395.56|15315.56|15397.59|15317.59|15397.59|15317.59|15395.56|15315.56|9
1723635580000|2024-08-14 11:39:40|15397.57|15317.57|15397.93|15317.93|15398.22|15318.22|15397.57|15317.57|9
1723635590000|2024-08-14 11:39:50|15397.9|15317.9|15400.77|15320.77|15400.77|15320.77|15397.9|15317.9|10
1723635600000|2024-08-14 11:40:00|15400.74|15320.74|15400.6|15320.6|15402.11|15322.11|15400.6|15320.6|10
1723635610000|2024-08-14 11:40:10|15400.41|15320.41|15399.05|15319.05|15400.41|15320.41|15398.1|15318.1|10
1723635620000|2024-08-14 11:40:20|15398.89|15318.89|15401.65|15321.65|15401.65|15321.65|15398.25|15318.25|10
1723635630000|2024-08-14 11:40:30|15404.72|15324.72|15411.79|15331.79|15411.85|15331.85|15404.72|15324.72|10
1723635640000|2024-08-14 11:40:40|15412.16|15332.16|15415.37|15335.37|15415.37|15335.37|15410.05|15330.05|10
1723635650000|2024-08-14 11:40:50|15417.25|15337.25|15416.75|15336.75|15418.37|15338.37|15416.75|15336.75|10
1723635660000|2024-08-14 11:41:00|15416.89|15336.89|15418.52|15338.52|15419.63|15339.63|15416.26|15336.26|10
1723635670000|2024-08-14 11:41:10|15421|15341|15424.03|15344.03|15424.07|15344.07|15420.86|15340.86|10
1723635680000|2024-08-14 11:41:20|15423.83|15343.83|15421.34|15341.34|15423.83|15343.83|15421.34|15341.34|10
1723635690000|2024-08-14 11:41:30|15419.43|15339.43|15415.89|15335.89|15419.56|15339.56|15415.89|15335.89|10
1723635700000|2024-08-14 11:41:40|15416.44|15336.44|15416.56|15336.56|15417.42|15337.42|15416.44|15336.44|10
1723635710000|2024-08-14 11:41:50|15416.74|15336.74|15415.05|15335.05|15417.39|15337.39|15415.05|15335.05|9
1723635720000|2024-08-14 11:42:00|15415|15335|15412.56|15332.56|15415|15335|15411.85|15331.85|10
1723635730000|2024-08-14 11:42:10|15411.74|15331.74|15410.28|15330.28|15411.74|15331.74|15410.28|15330.28|10
1723635740000|2024-08-14 11:42:20|15409.98|15329.98|15410.37|15330.37|15411.12|15331.12|15409.3|15329.3|9
1723635750000|2024-08-14 11:42:30|15410.1|15330.1|15412.4|15332.4|15413.7|15333.7|15410.1|15330.1|10
1723635760000|2024-08-14 11:42:40|15412.32|15332.32|15414.37|15334.37|15415.16|15335.16|15412.32|15332.32|10
1723635770000|2024-08-14 11:42:50|15414.06|15334.06|15417.17|15337.17|15417.17|15337.17|15414.06|15334.06|9
1723635780000|2024-08-14 11:43:00|15417.61|15337.61|15419.45|15339.45|15419.45|15339.45|15417.61|15337.61|10
1723635790000|2024-08-14 11:43:10|15419.52|15339.52|15416.79|15336.79|15419.52|15339.52|15416.79|15336.79|10
1723635800000|2024-08-14 11:43:20|15415.93|15335.93|15416.1|15336.1|15416.4|15336.4|15415.92|15335.92|9
1723635810000|2024-08-14 11:43:30|15416.03|15336.03|15413.75|15333.75|15416.31|15336.31|15413.75|15333.75|10
1723635820000|2024-08-14 11:43:40|15413.43|15333.43|15414.04|15334.04|15414.63|15334.63|15413.34|15333.34|10
1723635830000|2024-08-14 11:43:50|15414.7|15334.7|15415.12|15335.12|15415.66|15335.66|15414.4|15334.4|10
1723635840000|2024-08-14 11:44:00|15414.93|15334.93|15414.11|15334.11|15414.93|15334.93|15411.64|15331.64|10
1723635850000|2024-08-14 11:44:10|15413.99|15333.99|15417.17|15337.17|15417.17|15337.17|15413.99|15333.99|10
1723635860000|2024-08-14 11:44:20|15417.01|15337.01|15417.77|15337.77|15417.87|15337.87|15416.87|15336.87|10
1723635870000|2024-08-14 11:44:30|15417.62|15337.62|15418.09|15338.09|15418.42|15338.42|15417.62|15337.62|9
1723635880000|2024-08-14 11:44:40|15417.93|15337.93|15416.9|15336.9|15417.97|15337.97|15416.75|15336.75|10
1723635890000|2024-08-14 11:44:50|15416.82|15336.82|15418.13|15338.13|15418.67|15338.67|15416.82|15336.82|10
1723635900000|2024-08-14 11:45:00|15418.14|15338.14|15420.8|15340.8|15421.01|15341.01|15418.14|15338.14|10
1723635910000|2024-08-14 11:45:10|15420.33|15340.33|15419.99|15339.99|15420.67|15340.67|15419.25|15339.25|10
1723635920000|2024-08-14 11:45:20|15420.1|15340.1|15423|15343|15423|15343|15419.83|15339.83|9
1723635930000|2024-08-14 11:45:30|15425.32|15345.32|15427.47|15347.47|15427.47|15347.47|15425.32|15345.32|10
1723635940000|2024-08-14 11:45:40|15427.1|15347.1|15425.66|15345.66|15427.1|15347.1|15425.66|15345.66|10
1723635950000|2024-08-14 11:45:50|15425.75|15345.75|15423.49|15343.49|15426.32|15346.32|15423.49|15343.49|10
1723635960000|2024-08-14 11:46:00|15423.27|15343.27|15419.44|15339.44|15423.27|15343.27|15419.44|15339.44|10
1723635970000|2024-08-14 11:46:10|15419.07|15339.07|15414.44|15334.44|15419.07|15339.07|15414.44|15334.44|10
1723635980000|2024-08-14 11:46:20|15412.14|15332.14|15413.48|15333.48|15413.48|15333.48|15411.17|15331.17|10
1723635990000|2024-08-14 11:46:30|15412.15|15332.15|15413.95|15333.95|15415.1|15335.1|15412.15|15332.15|9
1723636000000|2024-08-14 11:46:40|15413.88|15333.88|15416.05|15336.05|15416.27|15336.27|15413.88|15333.88|10
1723636010000|2024-08-14 11:46:50|15416.69|15336.69|15416.83|15336.83|15418|15338|15416.59|15336.59|10
1723636020000|2024-08-14 11:47:00|15416.65|15336.65|15414.82|15334.82|15417.08|15337.08|15414.82|15334.82|10
1723636030000|2024-08-14 11:47:10|15414.62|15334.62|15414.28|15334.28|15415.52|15335.52|15414.28|15334.28|10
1723636040000|2024-08-14 11:47:20|15413.29|15333.29|15412.49|15332.49|15413.29|15333.29|15411.88|15331.88|10
1723636050000|2024-08-14 11:47:30|15412.71|15332.71|15412.68|15332.68|15413.78|15333.78|15412.68|15332.68|10
1723636060000|2024-08-14 11:47:40|15412.58|15332.58|15410.49|15330.49|15412.58|15332.58|15409.58|15329.58|10
1723636070000|2024-08-14 11:47:50|15410.53|15330.53|15412.8|15332.8|15413.16|15333.16|15410.4|15330.4|10
1723636080000|2024-08-14 11:48:00|15412.96|15332.96|15415.58|15335.58|15415.81|15335.81|15412.96|15332.96|10
1723636090000|2024-08-14 11:48:10|15415.82|15335.82|15417.68|15337.68|15417.68|15337.68|15414.36|15334.36|10
1723636100000|2024-08-14 11:48:20|15417.72|15337.72|15419.2|15339.2|15419.51|15339.51|15417.72|15337.72|10
1723636110000|2024-08-14 11:48:30|15419.46|15339.46|15416.54|15336.54|15419.46|15339.46|15416.31|15336.31|10
1723636120000|2024-08-14 11:48:40|15416.57|15336.57|15416.16|15336.16|15416.97|15336.97|15415.97|15335.97|10
1723636130000|2024-08-14 11:48:50|15415.78|15335.78|15416.05|15336.05|15416.34|15336.34|15415.23|15335.23|10
1723636140000|2024-08-14 11:49:00|15416.1|15336.1|15414.52|15334.52|15416.28|15336.28|15414.49|15334.49|10
1723636150000|2024-08-14 11:49:10|15414.09|15334.09|15415.02|15335.02|15415.02|15335.02|15414.09|15334.09|10
1723636160000|2024-08-14 11:49:20|15414.82|15334.82|15414.26|15334.26|15414.82|15334.82|15414.2|15334.2|10
1723636170000|2024-08-14 11:49:30|15414.42|15334.42|15411.3|15331.3|15414.46|15334.46|15411.3|15331.3|10
1723636180000|2024-08-14 11:49:40|15411.09|15331.09|15410.5|15330.5|15411.26|15331.26|15410.5|15330.5|10
1723636190000|2024-08-14 11:49:50|15410.14|15330.14|15408.95|15328.95|15410.14|15330.14|15408.94|15328.94|9
1723636200000|2024-08-14 11:50:00|15409.24|15329.24|15408.83|15328.83|15409.24|15329.24|15408.46|15328.46|10
1723636210000|2024-08-14 11:50:10|15408.81|15328.81|15408.51|15328.51|15409.28|15329.28|15408.49|15328.49|10
1723636220000|2024-08-14 11:50:20|15408.5|15328.5|15410.71|15330.71|15410.71|15330.71|15408.5|15328.5|9
1723636230000|2024-08-14 11:50:30|15408.86|15328.86|15409.61|15329.61|15410.78|15330.78|15408.86|15328.86|10
1723636240000|2024-08-14 11:50:40|15409.63|15329.63|15407.97|15327.97|15409.72|15329.72|15407.97|15327.97|10
1723636250000|2024-08-14 11:50:50|15408.05|15328.05|15406.76|15326.76|15408.05|15328.05|15406.76|15326.76|10
1723636260000|2024-08-14 11:51:00|15407.26|15327.26|15407.07|15327.07|15407.46|15327.46|15406.96|15326.96|10
1723636270000|2024-08-14 11:51:10|15407.19|15327.19|15405.43|15325.43|15407.34|15327.34|15405.15|15325.15|10
1723636280000|2024-08-14 11:51:20|15405.26|15325.26|15408.83|15328.83|15408.83|15328.83|15405.26|15325.26|10
1723636290000|2024-08-14 11:51:30|15408.64|15328.64|15409.14|15329.14|15409.14|15329.14|15408.36|15328.36|10
1723636300000|2024-08-14 11:51:40|15409.04|15329.04|15408.54|15328.54|15409.04|15329.04|15408.06|15328.06|10
1723636310000|2024-08-14 11:51:50|15408.67|15328.67|15410.01|15330.01|15410.05|15330.05|15408.67|15328.67|10
1723636320000|2024-08-14 11:52:00|15410.18|15330.18|15408.27|15328.27|15410.18|15330.18|15408.14|15328.14|9
1723636330000|2024-08-14 11:52:10|15408.29|15328.29|15408.31|15328.31|15408.31|15328.31|15407.36|15327.36|9
1723636340000|2024-08-14 11:52:20|15408.28|15328.28|15410|15330|15410.19|15330.19|15408.28|15328.28|9
1723636350000|2024-08-14 11:52:30|15410.37|15330.37|15411.72|15331.72|15411.72|15331.72|15410.37|15330.37|10
1723636360000|2024-08-14 11:52:40|15411.98|15331.98|15415.44|15335.44|15415.44|15335.44|15411.98|15331.98|9
1723636370000|2024-08-14 11:52:50|15415.88|15335.88|15417.4|15337.4|15417.4|15337.4|15415.88|15335.88|10
1723636380000|2024-08-14 11:53:00|15418.85|15338.85|15419.73|15339.73|15419.8|15339.8|15418.85|15338.85|10
1723636390000|2024-08-14 11:53:10|15419.44|15339.44|15419.12|15339.12|15420.05|15340.05|15418.59|15338.59|10
1723636400000|2024-08-14 11:53:20|15419.4|15339.4|15419.08|15339.08|15419.99|15339.99|15419.08|15339.08|9
1723636410000|2024-08-14 11:53:30|15418.96|15338.96|15418.83|15338.83|15419.97|15339.97|15418.83|15338.83|10
1723636420000|2024-08-14 11:53:40|15418.84|15338.84|15419.15|15339.15|15419.15|15339.15|15418.75|15338.75|9
1723636430000|2024-08-14 11:53:50|15419.12|15339.12|15416.77|15336.77|15419.12|15339.12|15416.77|15336.77|9
1723636440000|2024-08-14 11:54:00|15416.1|15336.1|15419.4|15339.4|15420.07|15340.07|15415.92|15335.92|10
1723636450000|2024-08-14 11:54:10|15419.46|15339.46|15422.28|15342.28|15422.4|15342.4|15419.46|15339.46|10
1723636460000|2024-08-14 11:54:20|15422.23|15342.23|15420.45|15340.45|15422.38|15342.38|15420.15|15340.15|10
1723636470000|2024-08-14 11:54:30|15420.95|15340.95|15421.24|15341.24|15421.31|15341.31|15420.45|15340.45|10
1723636480000|2024-08-14 11:54:40|15420.73|15340.73|15420.88|15340.88|15420.88|15340.88|15420.09|15340.09|10
1723636490000|2024-08-14 11:54:50|15420.89|15340.89|15415.15|15335.15|15420.92|15340.92|15414.7|15334.7|10
1723636500000|2024-08-14 11:55:00|15414.76|15334.76|15411.97|15331.97|15414.76|15334.76|15411.8|15331.8|9
1723636510000|2024-08-14 11:55:10|15411.3|15331.3|15408.34|15328.34|15411.3|15331.3|15408.34|15328.34|9
1723636520000|2024-08-14 11:55:20|15406.12|15326.12|15388.56|15308.56|15406.12|15326.12|15388.56|15308.56|10
1723636530000|2024-08-14 11:55:30|15385.57|15305.57|15382.93|15302.93|15385.78|15305.78|15382.62|15302.62|10
1723636540000|2024-08-14 11:55:40|15384.31|15304.31|15387.56|15307.56|15387.56|15307.56|15384.31|15304.31|9
1723636550000|2024-08-14 11:55:50|15387.41|15307.41|15389.18|15309.18|15389.18|15309.18|15386.83|15306.83|10
1723636560000|2024-08-14 11:56:00|15389.1|15309.1|15390.29|15310.29|15390.29|15310.29|15389.05|15309.05|10
1723636570000|2024-08-14 11:56:10|15390.51|15310.51|15388.39|15308.39|15390.51|15310.51|15388.39|15308.39|8
1723636580000|2024-08-14 11:56:20|15388.26|15308.26|15388.2|15308.2|15388.26|15308.26|15386.76|15306.76|10
1723636590000|2024-08-14 11:56:30|15388.07|15308.07|15387.91|15307.91|15388.07|15308.07|15386.89|15306.89|10
1723636600000|2024-08-14 11:56:40|15387.92|15307.92|15388.89|15308.89|15388.98|15308.98|15387.92|15307.92|10
1723636610000|2024-08-14 11:56:50|15388.76|15308.76|15389.98|15309.98|15389.98|15309.98|15388.76|15308.76|9
1723636620000|2024-08-14 11:57:00|15389.9|15309.9|15388.2|15308.2|15390.11|15310.11|15388.2|15308.2|9
1723636630000|2024-08-14 11:57:10|15388.05|15308.05|15387.27|15307.27|15388.58|15308.58|15387.27|15307.27|10
1723636640000|2024-08-14 11:57:20|15387.26|15307.26|15386.67|15306.67|15387.39|15307.39|15386.46|15306.46|10
1723636650000|2024-08-14 11:57:30|15386.42|15306.42|15386.96|15306.96|15387.37|15307.37|15386.42|15306.42|10
1723636660000|2024-08-14 11:57:40|15387.04|15307.04|15388.73|15308.73|15388.73|15308.73|15387.04|15307.04|10
1723636670000|2024-08-14 11:57:50|15388.89|15308.89|15390.85|15310.85|15390.85|15310.85|15388.89|15308.89|10
1723636680000|2024-08-14 11:58:00|15391.05|15311.05|15394.59|15314.59|15394.59|15314.59|15391.05|15311.05|10
1723636690000|2024-08-14 11:58:10|15395.69|15315.69|15395.83|15315.83|15396.95|15316.95|15395.69|15315.69|10
1723636700000|2024-08-14 11:58:20|15396.15|15316.15|15399.17|15319.17|15400.26|15320.26|15396.15|15316.15|10
1723636710000|2024-08-14 11:58:30|15399.27|15319.27|15400.26|15320.26|15400.26|15320.26|15399.21|15319.21|10
1723636720000|2024-08-14 11:58:40|15400.38|15320.38|15400.03|15320.03|15400.63|15320.63|15399.93|15319.93|10
1723636730000|2024-08-14 11:58:50|15400.45|15320.45|15397.67|15317.67|15400.56|15320.56|15397.58|15317.58|10
1723636740000|2024-08-14 11:59:00|15397.48|15317.48|15395.39|15315.39|15397.48|15317.48|15395.39|15315.39|9
1723636750000|2024-08-14 11:59:10|15394.05|15314.05|15393.19|15313.19|15394.74|15314.74|15393.19|15313.19|10
1723636760000|2024-08-14 11:59:20|15392.74|15312.74|15392.23|15312.23|15392.74|15312.74|15392.2|15312.2|10
1723636770000|2024-08-14 11:59:30|15392.24|15312.24|15391.32|15311.32|15392.24|15312.24|15391.06|15311.06|9
1723636780000|2024-08-14 11:59:40|15391.72|15311.72|15389.52|15309.52|15391.99|15311.99|15389.52|15309.52|10
1723636790000|2024-08-14 11:59:50|15389.26|15309.26|15389.47|15309.47|15389.7|15309.7|15388.65|15308.65|10
1723636800000|2024-08-14 12:00:00|15389.41|15309.41|15389.99|15309.99|15389.99|15309.99|15388.01|15308.01|10
1723636810000|2024-08-14 12:00:10|15390.21|15310.21|15391.42|15311.42|15391.73|15311.73|15389.77|15309.77|9
1723636820000|2024-08-14 12:00:20|15392.52|15312.52|15390.43|15310.43|15392.52|15312.52|15390.13|15310.13|10
1723636830000|2024-08-14 12:00:30|15390.28|15310.28|15387.32|15307.32|15390.76|15310.76|15387.14|15307.14|10
1723636840000|2024-08-14 12:00:40|15387.29|15307.29|15389.2|15309.2|15389.2|15309.2|15387.12|15307.12|10
1723636850000|2024-08-14 12:00:50|15389.26|15309.26|15389.79|15309.79|15390.84|15310.84|15389.26|15309.26|10
1723636860000|2024-08-14 12:01:00|15389.21|15309.21|15390.18|15310.18|15390.18|15310.18|15388.2|15308.2|10
1723636870000|2024-08-14 12:01:10|15390.72|15310.72|15391.75|15311.75|15391.75|15311.75|15390.72|15310.72|10
1723636880000|2024-08-14 12:01:20|15391.86|15311.86|15391.38|15311.38|15392.84|15312.84|15391.38|15311.38|10
1723636890000|2024-08-14 12:01:30|15391.34|15311.34|15388.16|15308.16|15391.5|15311.5|15388.16|15308.16|9
1723636900000|2024-08-14 12:01:40|15388.18|15308.18|15387.64|15307.64|15388.18|15308.18|15387.58|15307.58|10
1723636910000|2024-08-14 12:01:50|15387.88|15307.88|15385.67|15305.67|15387.88|15307.88|15385.67|15305.67|9
1723636920000|2024-08-14 12:02:00|15384.76|15304.76|15382.87|15302.87|15384.76|15304.76|15382.87|15302.87|10
1723636930000|2024-08-14 12:02:10|15382.09|15302.09|15380.49|15300.49|15382.54|15302.54|15380.49|15300.49|10
1723636940000|2024-08-14 12:02:20|15380.43|15300.43|15380.19|15300.19|15380.43|15300.43|15379.69|15299.69|9
1723636950000|2024-08-14 12:02:30|15379.99|15299.99|15378.25|15298.25|15379.99|15299.99|15377.9|15297.9|10
1723636960000|2024-08-14 12:02:40|15378.06|15298.06|15378.03|15298.03|15378.72|15298.72|15377.9|15297.9|10
1723636970000|2024-08-14 12:02:50|15378.11|15298.11|15378.44|15298.44|15378.46|15298.46|15377.69|15297.69|10
1723636980000|2024-08-14 12:03:00|15378.29|15298.29|15377.52|15297.52|15378.29|15298.29|15377.52|15297.52|9
1723636990000|2024-08-14 12:03:10|15377.45|15297.45|15376.5|15296.5|15377.45|15297.45|15376.49|15296.49|10
1723637000000|2024-08-14 12:03:20|15376.74|15296.74|15376.4|15296.4|15376.84|15296.84|15375.89|15295.89|10
1723637010000|2024-08-14 12:03:30|15375.99|15295.99|15375.08|15295.08|15375.99|15295.99|15374.18|15294.18|10
1723637020000|2024-08-14 12:03:40|15375.16|15295.16|15374.86|15294.86|15376.42|15296.42|15374.86|15294.86|10
1723637030000|2024-08-14 12:03:50|15374.77|15294.77|15374.7|15294.7|15374.77|15294.77|15374.48|15294.48|10
1723637040000|2024-08-14 12:04:00|15374.64|15294.64|15375.35|15295.35|15375.35|15295.35|15373.8|15293.8|10
1723637050000|2024-08-14 12:04:10|15375.27|15295.27|15375.77|15295.77|15375.77|15295.77|15375.16|15295.16|10
1723637060000|2024-08-14 12:04:20|15375.9|15295.9|15375.74|15295.74|15376.04|15296.04|15375.33|15295.33|10
1723637070000|2024-08-14 12:04:30|15375.82|15295.82|15376.29|15296.29|15376.48|15296.48|15375.6|15295.6|10
1723637080000|2024-08-14 12:04:40|15376.22|15296.22|15376.23|15296.23|15376.28|15296.28|15376.15|15296.15|9
1723637090000|2024-08-14 12:04:50|15376.65|15296.65|15378.11|15298.11|15378.11|15298.11|15376.65|15296.65|9
1723637100000|2024-08-14 12:05:00|15378.88|15298.88|15380.35|15300.35|15380.61|15300.61|15378.88|15298.88|10
1723637110000|2024-08-14 12:05:10|15380.29|15300.29|15383.4|15303.4|15383.4|15303.4|15380.29|15300.29|10
1723637120000|2024-08-14 12:05:20|15383.68|15303.68|15382.84|15302.84|15384.36|15304.36|15382.84|15302.84|10
1723637130000|2024-08-14 12:05:30|15380.65|15300.65|15377.41|15297.41|15380.65|15300.65|15377.41|15297.41|10
1723637140000|2024-08-14 12:05:40|15376.35|15296.35|15376.63|15296.63|15376.63|15296.63|15376.09|15296.09|9
1723637150000|2024-08-14 12:05:50|15377.18|15297.18|15378.34|15298.34|15378.44|15298.44|15377.18|15297.18|10
1723637160000|2024-08-14 12:06:00|15378.4|15298.4|15379.14|15299.14|15379.48|15299.48|15378.4|15298.4|10
1723637170000|2024-08-14 12:06:10|15379.71|15299.71|15381.92|15301.92|15381.92|15301.92|15379.71|15299.71|10
1723637180000|2024-08-14 12:06:20|15381.94|15301.94|15384.22|15304.22|15384.22|15304.22|15381.94|15301.94|10
1723637190000|2024-08-14 12:06:30|15384.37|15304.37|15384.75|15304.75|15384.87|15304.87|15383.64|15303.64|10
1723637200000|2024-08-14 12:06:40|15384.81|15304.81|15389.13|15309.13|15389.13|15309.13|15384.8|15304.8|9
1723637210000|2024-08-14 12:06:50|15389.91|15309.91|15394.88|15314.88|15395.6|15315.6|15389.91|15309.91|10
1723637220000|2024-08-14 12:07:00|15393.98|15313.98|15397.03|15317.03|15397.03|15317.03|15393.75|15313.75|10
1723637230000|2024-08-14 12:07:10|15397.86|15317.86|15402.42|15322.42|15402.42|15322.42|15397.86|15317.86|10
1723637240000|2024-08-14 12:07:20|15403.29|15323.29|15404.39|15324.39|15405.04|15325.04|15403.29|15323.29|10
1723637250000|2024-08-14 12:07:30|15405.18|15325.18|15406.29|15326.29|15407.16|15327.16|15404.91|15324.91|10
1723637260000|2024-08-14 12:07:40|15405.86|15325.86|15404.31|15324.31|15406.54|15326.54|15404.31|15324.31|10
1723637270000|2024-08-14 12:07:50|15403.7|15323.7|15405.46|15325.46|15405.62|15325.62|15403.7|15323.7|10
1723637280000|2024-08-14 12:08:00|15405.33|15325.33|15406.72|15326.72|15406.75|15326.75|15405.33|15325.33|10
1723637290000|2024-08-14 12:08:10|15406.95|15326.95|15409.82|15329.82|15410.59|15330.59|15406.95|15326.95|10
1723637300000|2024-08-14 12:08:20|15409.79|15329.79|15409.57|15329.57|15410.4|15330.4|15409.57|15329.57|10
1723637310000|2024-08-14 12:08:30|15409.53|15329.53|15411.47|15331.47|15411.47|15331.47|15409.28|15329.28|10
1723637320000|2024-08-14 12:08:40|15411.43|15331.43|15410.78|15330.78|15411.81|15331.81|15410.78|15330.78|10
1723637330000|2024-08-14 12:08:50|15410.42|15330.42|15409.4|15329.4|15410.6|15330.6|15409.12|15329.12|10
1723637340000|2024-08-14 12:09:00|15409.23|15329.23|15405.24|15325.24|15409.23|15329.23|15405.24|15325.24|10
1723637350000|2024-08-14 12:09:10|15405.14|15325.14|15404.26|15324.26|15405.14|15325.14|15404.25|15324.25|9
1723637360000|2024-08-14 12:09:20|15403.89|15323.89|15403.76|15323.76|15403.93|15323.93|15403.52|15323.52|10
1723637370000|2024-08-14 12:09:30|15403.52|15323.52|15405.01|15325.01|15405.01|15325.01|15403.47|15323.47|10
1723637380000|2024-08-14 12:09:40|15405.16|15325.16|15404.29|15324.29|15405.16|15325.16|15403.15|15323.15|10
1723637390000|2024-08-14 12:09:50|15404.77|15324.77|15404.46|15324.46|15405.25|15325.25|15404.46|15324.46|10
1723637400000|2024-08-14 12:10:00|15404.19|15324.19|15401.16|15321.16|15404.19|15324.19|15401.15|15321.15|10
1723637410000|2024-08-14 12:10:10|15400.66|15320.66|15404.29|15324.29|15404.56|15324.56|15400.66|15320.66|10
1723637420000|2024-08-14 12:10:20|15403.99|15323.99|15405.71|15325.71|15405.8|15325.8|15403.86|15323.86|10
1723637430000|2024-08-14 12:10:30|15405.66|15325.66|15406.17|15326.17|15406.17|15326.17|15405.59|15325.59|10
1723637440000|2024-08-14 12:10:40|15406.19|15326.19|15408.13|15328.13|15408.13|15328.13|15406.19|15326.19|10
1723637450000|2024-08-14 12:10:50|15408.14|15328.14|15408.93|15328.93|15408.93|15328.93|15407.91|15327.91|10
1723637460000|2024-08-14 12:11:00|15408.45|15328.45|15409.62|15329.62|15409.62|15329.62|15408.45|15328.45|10
1723637470000|2024-08-14 12:11:10|15409.63|15329.63|15411.12|15331.12|15411.12|15331.12|15409.63|15329.63|9
1723637480000|2024-08-14 12:11:20|15411.22|15331.22|15409.71|15329.71|15411.45|15331.45|15409.46|15329.46|10
1723637490000|2024-08-14 12:11:30|15409.67|15329.67|15409.31|15329.31|15410.65|15330.65|15409.31|15329.31|9
1723637500000|2024-08-14 12:11:40|15409.1|15329.1|15409.12|15329.12|15409.48|15329.48|15408.92|15328.92|9
1723637510000|2024-08-14 12:11:50|15409.57|15329.57|15410.86|15330.86|15410.86|15330.86|15409.57|15329.57|10
1723637520000|2024-08-14 12:12:00|15410.75|15330.75|15413.71|15333.71|15413.71|15333.71|15410.64|15330.64|10
1723637530000|2024-08-14 12:12:10|15413.87|15333.87|15415.19|15335.19|15415.19|15335.19|15413.87|15333.87|10
1723637540000|2024-08-14 12:12:20|15415.26|15335.26|15417.44|15337.44|15417.51|15337.51|15415.26|15335.26|10
1723637550000|2024-08-14 12:12:30|15417.5|15337.5|15416.69|15336.69|15417.67|15337.67|15416.51|15336.51|10
1723637560000|2024-08-14 12:12:40|15416.9|15336.9|15412.57|15332.57|15416.9|15336.9|15412.57|15332.57|10
1723637570000|2024-08-14 12:12:50|15411.24|15331.24|15409.13|15329.13|15411.24|15331.24|15408.78|15328.78|10
1723637580000|2024-08-14 12:13:00|15408.87|15328.87|15409.1|15329.1|15409.51|15329.51|15408.11|15328.11|10
1723637590000|2024-08-14 12:13:10|15409.22|15329.22|15406.8|15326.8|15409.4|15329.4|15406.8|15326.8|10
1723637600000|2024-08-14 12:13:20|15406.56|15326.56|15405.16|15325.16|15406.63|15326.63|15405.16|15325.16|10
1723637610000|2024-08-14 12:13:30|15405.62|15325.62|15402.4|15322.4|15406.27|15326.27|15402.4|15322.4|10
1723637620000|2024-08-14 12:13:40|15402.21|15322.21|15398.81|15318.81|15402.21|15322.21|15398.81|15318.81|10
1723637630000|2024-08-14 12:13:50|15398.36|15318.36|15396.75|15316.75|15398.44|15318.44|15396.75|15316.75|10
1723637640000|2024-08-14 12:14:00|15396.54|15316.54|15388.15|15308.15|15396.54|15316.54|15388.15|15308.15|10
1723637650000|2024-08-14 12:14:10|15387.96|15307.96|15384.54|15304.54|15387.96|15307.96|15384.54|15304.54|10
1723637660000|2024-08-14 12:14:20|15384.79|15304.79|15379.74|15299.74|15384.79|15304.79|15379.74|15299.74|10
1723637670000|2024-08-14 12:14:30|15379.62|15299.62|15379.37|15299.37|15379.93|15299.93|15379.32|15299.32|9
1723637680000|2024-08-14 12:14:40|15379.04|15299.04|15379.73|15299.73|15379.73|15299.73|15378.06|15298.06|10
1723637690000|2024-08-14 12:14:50|15379.84|15299.84|15380.91|15300.91|15381.2|15301.2|15379.84|15299.84|10
1723637700000|2024-08-14 12:15:00|15380.66|15300.66|15381.45|15301.45|15381.93|15301.93|15380.53|15300.53|10
1723637710000|2024-08-14 12:15:10|15380.19|15300.19|15377.7|15297.7|15380.29|15300.29|15377.7|15297.7|10
1723637720000|2024-08-14 12:15:20|15377.78|15297.78|15374.58|15294.58|15377.78|15297.78|15374.58|15294.58|10
1723637730000|2024-08-14 12:15:30|15373.7|15293.7|15371.97|15291.97|15373.7|15293.7|15371.97|15291.97|10
1723637740000|2024-08-14 12:15:40|15370.87|15290.87|15373.19|15293.19|15373.26|15293.26|15370.81|15290.81|10
1723637750000|2024-08-14 12:15:50|15373.24|15293.24|15375.12|15295.12|15375.12|15295.12|15373.24|15293.24|10
1723637760000|2024-08-14 12:16:00|15373.36|15293.36|15376.89|15296.89|15376.89|15296.89|15373.36|15293.36|10
1723637770000|2024-08-14 12:16:10|15376.88|15296.88|15381.13|15301.13|15381.43|15301.43|15376.87|15296.87|10
1723637780000|2024-08-14 12:16:20|15381.82|15301.82|15388.11|15308.11|15388.11|15308.11|15381.82|15301.82|10
1723637790000|2024-08-14 12:16:30|15388.15|15308.15|15388.81|15308.81|15389.63|15309.63|15388.15|15308.15|9
1723637800000|2024-08-14 12:16:40|15390.2|15310.2|15391.19|15311.19|15391.19|15311.19|15390.2|15310.2|10
1723637810000|2024-08-14 12:16:50|15391.51|15311.51|15392.58|15312.58|15392.58|15312.58|15391.51|15311.51|10
1723637820000|2024-08-14 12:17:00|15393.22|15313.22|15392.33|15312.33|15393.38|15313.38|15392.33|15312.33|10
1723637830000|2024-08-14 12:17:10|15392.21|15312.21|15389.76|15309.76|15392.21|15312.21|15389.76|15309.76|10
1723637840000|2024-08-14 12:17:20|15389.47|15309.47|15386.3|15306.3|15389.47|15309.47|15386.3|15306.3|10
1723637850000|2024-08-14 12:17:30|15386.59|15306.59|15384.38|15304.38|15386.59|15306.59|15384.38|15304.38|10
1723637860000|2024-08-14 12:17:40|15384.46|15304.46|15382.33|15302.33|15384.52|15304.52|15382.33|15302.33|10
1723637870000|2024-08-14 12:17:50|15382.26|15302.26|15381.24|15301.24|15382.26|15302.26|15381.24|15301.24|10
1723637880000|2024-08-14 12:18:00|15384.83|15304.83|15390.85|15310.85|15390.85|15310.85|15384.83|15304.83|10
1723637890000|2024-08-14 12:18:10|15390.73|15310.73|15391.13|15311.13|15391.58|15311.58|15390.73|15310.73|10
1723637900000|2024-08-14 12:18:20|15391|15311|15388.03|15308.03|15391|15311|15388.03|15308.03|10
1723637910000|2024-08-14 12:18:30|15388.3|15308.3|15385.84|15305.84|15388.36|15308.36|15385.79|15305.79|10
1723637920000|2024-08-14 12:18:40|15385.96|15305.96|15387.15|15307.15|15387.32|15307.32|15385.96|15305.96|10
1723637930000|2024-08-14 12:18:50|15387.21|15307.21|15387.56|15307.56|15388.3|15308.3|15387.21|15307.21|10
1723637940000|2024-08-14 12:19:00|15387.24|15307.24|15386.13|15306.13|15387.7|15307.7|15386.13|15306.13|10
1723637950000|2024-08-14 12:19:10|15385.82|15305.82|15386|15306|15386.45|15306.45|15385.82|15305.82|10
1723637960000|2024-08-14 12:19:20|15385.97|15305.97|15386.63|15306.63|15386.86|15306.86|15385.94|15305.94|10
1723637970000|2024-08-14 12:19:30|15386.66|15306.66|15387.6|15307.6|15387.6|15307.6|15386.66|15306.66|10
1723637980000|2024-08-14 12:19:40|15387.58|15307.58|15386.85|15306.85|15387.58|15307.58|15386.7|15306.7|8
1723637990000|2024-08-14 12:19:50|15385.89|15305.89|15384.13|15304.13|15385.89|15305.89|15383.8|15303.8|10
1723638000000|2024-08-14 12:20:00|15384.01|15304.01|15386.79|15306.79|15386.79|15306.79|15383.85|15303.85|10
1723638010000|2024-08-14 12:20:10|15386.57|15306.57|15389.53|15309.53|15389.53|15309.53|15386.57|15306.57|9
1723638020000|2024-08-14 12:20:20|15394.7|15314.7|15395.5|15315.5|15395.51|15315.51|15394.36|15314.36|10
1723638030000|2024-08-14 12:20:30|15395.41|15315.41|15393.72|15313.72|15395.43|15315.43|15393.68|15313.68|10
1723638040000|2024-08-14 12:20:40|15393.7|15313.7|15393.38|15313.38|15394.56|15314.56|15393.35|15313.35|9
1723638050000|2024-08-14 12:20:50|15393.67|15313.67|15393.57|15313.57|15393.67|15313.67|15393.23|15313.23|10
1723638060000|2024-08-14 12:21:00|15393.58|15313.58|15393.41|15313.41|15393.63|15313.63|15392.87|15312.87|10
1723638070000|2024-08-14 12:21:10|15393.24|15313.24|15393.69|15313.69|15393.88|15313.88|15393.24|15313.24|8
1723638080000|2024-08-14 12:21:20|15394.28|15314.28|15392.81|15312.81|15394.67|15314.67|15392.81|15312.81|10
1723638090000|2024-08-14 12:21:30|15392.76|15312.76|15394.11|15314.11|15394.11|15314.11|15392.54|15312.54|9
1723638100000|2024-08-14 12:21:40|15394.25|15314.25|15393.55|15313.55|15395.39|15315.39|15393.55|15313.55|10
1723638110000|2024-08-14 12:21:50|15393.38|15313.38|15393.74|15313.74|15393.74|15313.74|15393|15313|9
1723638120000|2024-08-14 12:22:00|15394.83|15314.83|15397.02|15317.02|15397.02|15317.02|15394.83|15314.83|10
1723638130000|2024-08-14 12:22:10|15397.63|15317.63|15398.77|15318.77|15400.33|15320.33|15397.63|15317.63|10
1723638140000|2024-08-14 12:22:20|15398.87|15318.87|15403.43|15323.43|15403.43|15323.43|15398.87|15318.87|10
1723638150000|2024-08-14 12:22:30|15403.9|15323.9|15400.35|15320.35|15403.9|15323.9|15400.22|15320.22|10
1723638160000|2024-08-14 12:22:40|15400.52|15320.52|15401.66|15321.66|15401.87|15321.87|15400.52|15320.52|10
1723638170000|2024-08-14 12:22:50|15401.94|15321.94|15401.85|15321.85|15402.1|15322.1|15401.21|15321.21|9
1723638180000|2024-08-14 12:23:00|15401.88|15321.88|15402.64|15322.64|15402.8|15322.8|15401.8|15321.8|10
1723638190000|2024-08-14 12:23:10|15403.01|15323.01|15407.49|15327.49|15407.55|15327.55|15403.01|15323.01|10
1723638200000|2024-08-14 12:23:20|15407.5|15327.5|15409.35|15329.35|15409.56|15329.56|15407.5|15327.5|9
1723638210000|2024-08-14 12:23:30|15408.73|15328.73|15410.58|15330.58|15410.58|15330.58|15408.58|15328.58|10
1723638220000|2024-08-14 12:23:40|15410.64|15330.64|15411.39|15331.39|15411.39|15331.39|15410.64|15330.64|10
1723638230000|2024-08-14 12:23:50|15411.44|15331.44|15410.7|15330.7|15411.44|15331.44|15410.7|15330.7|9
1723638240000|2024-08-14 12:24:00|15410.73|15330.73|15410.8|15330.8|15410.8|15330.8|15410.26|15330.26|10
1723638250000|2024-08-14 12:24:10|15410.79|15330.79|15412.03|15332.03|15412.26|15332.26|15410.74|15330.74|9
1723638260000|2024-08-14 12:24:20|15412.37|15332.37|15416.29|15336.29|15416.29|15336.29|15412.16|15332.16|10
1723638270000|2024-08-14 12:24:30|15416.36|15336.36|15419.92|15339.92|15419.92|15339.92|15416.36|15336.36|10
1723638280000|2024-08-14 12:24:40|15420.03|15340.03|15420.84|15340.84|15420.92|15340.92|15420.03|15340.03|10
1723638290000|2024-08-14 12:24:50|15420.72|15340.72|15419.93|15339.93|15420.76|15340.76|15419.84|15339.84|9
1723638300000|2024-08-14 12:25:00|15420.16|15340.16|15417.97|15337.97|15420.16|15340.16|15417.97|15337.97|10
1723638310000|2024-08-14 12:25:10|15417.2|15337.2|15414.74|15334.74|15417.2|15337.2|15414.74|15334.74|10
1723638320000|2024-08-14 12:25:20|15414.43|15334.43|15413.84|15333.84|15414.43|15334.43|15413.79|15333.79|10
1723638330000|2024-08-14 12:25:30|15413.87|15333.87|15414.36|15334.36|15414.36|15334.36|15413.31|15333.31|10
1723638340000|2024-08-14 12:25:40|15414.26|15334.26|15414.61|15334.61|15414.61|15334.61|15413.97|15333.97|10
1723638350000|2024-08-14 12:25:50|15414.97|15334.97|15415.97|15335.97|15415.97|15335.97|15414.97|15334.97|10
1723638360000|2024-08-14 12:26:00|15416.06|15336.06|15418.16|15338.16|15418.38|15338.38|15415.84|15335.84|10
1723638370000|2024-08-14 12:26:10|15417.39|15337.39|15417.66|15337.66|15417.76|15337.76|15417.25|15337.25|9
1723638380000|2024-08-14 12:26:20|15417.9|15337.9|15418.41|15338.41|15418.47|15338.47|15417.84|15337.84|10
1723638390000|2024-08-14 12:26:30|15418.44|15338.44|15419.97|15339.97|15420.46|15340.46|15418.42|15338.42|10
1723638400000|2024-08-14 12:26:40|15420.12|15340.12|15419.25|15339.25|15420.12|15340.12|15419.25|15339.25|10
1723638410000|2024-08-14 12:26:50|15419.3|15339.3|15423.56|15343.56|15423.71|15343.71|15419.3|15339.3|10
1723638420000|2024-08-14 12:27:00|15423.3|15343.3|15421.09|15341.09|15423.3|15343.3|15421.09|15341.09|10
1723638430000|2024-08-14 12:27:10|15420.12|15340.12|15419.96|15339.96|15420.12|15340.12|15419.36|15339.36|10
1723638440000|2024-08-14 12:27:20|15419.85|15339.85|15420.48|15340.48|15420.69|15340.69|15419.32|15339.32|10
1723638450000|2024-08-14 12:27:30|15420.51|15340.51|15419.99|15339.99|15420.51|15340.51|15419.92|15339.92|10
1723638460000|2024-08-14 12:27:40|15419.83|15339.83|15421.27|15341.27|15421.27|15341.27|15419.58|15339.58|9
1723638470000|2024-08-14 12:27:50|15421.16|15341.16|15421.8|15341.8|15421.8|15341.8|15421.16|15341.16|10
1723638480000|2024-08-14 12:28:00|15421.73|15341.73|15420.89|15340.89|15421.79|15341.79|15420.65|15340.65|9
1723638490000|2024-08-14 12:28:10|15421.01|15341.01|15420.81|15340.81|15421.01|15341.01|15418.77|15338.77|10
1723638500000|2024-08-14 12:28:20|15421.51|15341.51|15420.86|15340.86|15421.51|15341.51|15420.73|15340.73|10
1723638510000|2024-08-14 12:28:30|15421.16|15341.16|15424.96|15344.96|15424.96|15344.96|15421.16|15341.16|10
1723638520000|2024-08-14 12:28:40|15425.08|15345.08|15428.49|15348.49|15428.62|15348.62|15425.08|15345.08|10
1723638530000|2024-08-14 12:28:50|15428.5|15348.5|15431.84|15351.84|15432.78|15352.78|15428.5|15348.5|10
1723638540000|2024-08-14 12:29:00|15431.69|15351.69|15435.59|15355.59|15435.59|15355.59|15431.69|15351.69|10
1723638550000|2024-08-14 12:29:10|15437.3|15357.3|15437.66|15357.66|15438.4|15358.4|15437.3|15357.3|10
1723638560000|2024-08-14 12:29:20|15437.92|15357.92|15440.2|15360.2|15440.2|15360.2|15437.51|15357.51|10
1723638570000|2024-08-14 12:29:30|15441.96|15361.96|15442.21|15362.21|15442.21|15362.21|15439.87|15359.87|10
1723638580000|2024-08-14 12:29:40|15441.88|15361.88|15436.35|15356.35|15441.88|15361.88|15436.35|15356.35|10
1723638590000|2024-08-14 12:29:50|15436.83|15356.83|15442.78|15362.78|15444.47|15364.47|15436.43|15356.43|9
1723638600000|2024-08-14 12:30:00|15463.87|15383.87|15476.68|15396.68|15476.68|15396.68|15458.26|15378.26|9
1723638610000|2024-08-14 12:30:10|15467.45|15387.45|15453.28|15373.28|15467.45|15387.45|15447.69|15367.69|10
1723638620000|2024-08-14 12:30:20|15454.55|15374.55|15476.53|15396.53|15476.53|15396.53|15454.55|15374.55|10
1723638630000|2024-08-14 12:30:30|15481.57|15401.57|15476.16|15396.16|15486.86|15406.86|15476.16|15396.16|10
1723638640000|2024-08-14 12:30:40|15477.76|15397.76|15457.05|15377.05|15477.76|15397.76|15457.05|15377.05|10
1723638650000|2024-08-14 12:30:50|15449.91|15369.91|15434.65|15354.65|15449.91|15369.91|15431.21|15351.21|10
1723638660000|2024-08-14 12:31:00|15421.14|15341.14|15419.63|15339.63|15433.32|15353.32|15419.63|15339.63|10
1723638670000|2024-08-14 12:31:10|15418.07|15338.07|15413.89|15333.89|15420.39|15340.39|15411.96|15331.96|10
1723638680000|2024-08-14 12:31:20|15412.36|15332.36|15401.53|15321.53|15412.56|15332.56|15401.53|15321.53|10
1723638690000|2024-08-14 12:31:30|15399.79|15319.79|15389.67|15309.67|15400.09|15320.09|15389.65|15309.65|10
1723638700000|2024-08-14 12:31:40|15388.48|15308.48|15384.09|15304.09|15388.48|15308.48|15384.09|15304.09|10
1723638710000|2024-08-14 12:31:50|15381.92|15301.92|15377.57|15297.57|15382.03|15302.03|15377.57|15297.57|10
1723638720000|2024-08-14 12:32:00|15376.66|15296.66|15358.9|15278.9|15377.45|15297.45|15358.85|15278.85|10
1723638730000|2024-08-14 12:32:10|15358.08|15278.08|15345.51|15265.51|15360.63|15280.63|15345.51|15265.51|10
1723638740000|2024-08-14 12:32:20|15346.63|15266.63|15341.99|15261.99|15346.63|15266.63|15340.58|15260.58|10
1723638750000|2024-08-14 12:32:30|15341.84|15261.84|15343.26|15263.26|15347.27|15267.27|15341.84|15261.84|10
1723638760000|2024-08-14 12:32:40|15342.23|15262.23|15334.45|15254.45|15343.05|15263.05|15334.45|15254.45|10
1723638770000|2024-08-14 12:32:50|15335.06|15255.06|15332.24|15252.24|15335.06|15255.06|15331.62|15251.62|10
1723638780000|2024-08-14 12:33:00|15331.32|15251.32|15333.69|15253.69|15333.69|15253.69|15331.32|15251.32|10
1723638790000|2024-08-14 12:33:10|15334.66|15254.66|15354|15274|15354|15274|15334.66|15254.66|10
1723638800000|2024-08-14 12:33:20|15353.18|15273.18|15367.4|15287.4|15368.35|15288.35|15353.18|15273.18|10
1723638810000|2024-08-14 12:33:30|15368.31|15288.31|15380.89|15300.89|15382.81|15302.81|15368.31|15288.31|10
1723638820000|2024-08-14 12:33:40|15379.31|15299.31|15383.64|15303.64|15383.64|15303.64|15377.74|15297.74|10
1723638830000|2024-08-14 12:33:50|15385.35|15305.35|15392.71|15312.71|15392.71|15312.71|15385.35|15305.35|10
1723638840000|2024-08-14 12:34:00|15390.9|15310.9|15394.1|15314.1|15394.26|15314.26|15390.9|15310.9|10
1723638850000|2024-08-14 12:34:10|15393.95|15313.95|15406.45|15326.45|15406.45|15326.45|15393.95|15313.95|10
1723638860000|2024-08-14 12:34:20|15407.09|15327.09|15413.16|15333.16|15413.16|15333.16|15407.09|15327.09|10
1723638870000|2024-08-14 12:34:30|15413.33|15333.33|15418.81|15338.81|15418.81|15338.81|15413.33|15333.33|10
1723638880000|2024-08-14 12:34:40|15419.32|15339.32|15408.99|15328.99|15419.32|15339.32|15408.99|15328.99|10
1723638890000|2024-08-14 12:34:50|15408.36|15328.36|15397.16|15317.16|15408.36|15328.36|15395.62|15315.62|10
1723638900000|2024-08-14 12:35:00|15396.41|15316.41|15391.6|15311.6|15399.8|15319.8|15391.6|15311.6|10
1723638910000|2024-08-14 12:35:10|15391.42|15311.42|15387.61|15307.61|15391.69|15311.69|15387.61|15307.61|10
1723638920000|2024-08-14 12:35:20|15387.84|15307.84|15373.34|15293.34|15387.84|15307.84|15373.34|15293.34|10
1723638930000|2024-08-14 12:35:30|15371.83|15291.83|15367.71|15287.71|15371.83|15291.83|15366.77|15286.77|10
1723638940000|2024-08-14 12:35:40|15368.44|15288.44|15373.21|15293.21|15374.06|15294.06|15368.44|15288.44|10
1723638950000|2024-08-14 12:35:50|15375.18|15295.18|15375.76|15295.76|15378.92|15298.92|15375.18|15295.18|10
1723638960000|2024-08-14 12:36:00|15375.32|15295.32|15380.71|15300.71|15380.97|15300.97|15375.32|15295.32|10
1723638970000|2024-08-14 12:36:10|15381.09|15301.09|15380.87|15300.87|15384.62|15304.62|15380.22|15300.22|10
1723638980000|2024-08-14 12:36:20|15381.71|15301.71|15382.29|15302.29|15382.29|15302.29|15380.23|15300.23|10
1723638990000|2024-08-14 12:36:30|15383.16|15303.16|15383.28|15303.28|15383.32|15303.32|15382.58|15302.58|10
1723639000000|2024-08-14 12:36:40|15383.15|15303.15|15382.79|15302.79|15384.32|15304.32|15382.78|15302.78|10
1723639010000|2024-08-14 12:36:50|15382.6|15302.6|15380.01|15300.01|15382.91|15302.91|15379.8|15299.8|10
1723639020000|2024-08-14 12:37:00|15380.26|15300.26|15377.31|15297.31|15380.73|15300.73|15377.09|15297.09|10
1723639030000|2024-08-14 12:37:10|15377.42|15297.42|15372.59|15292.59|15377.42|15297.42|15371.88|15291.88|10
1723639040000|2024-08-14 12:37:20|15373.06|15293.06|15371.38|15291.38|15373.06|15293.06|15370.57|15290.57|10
1723639050000|2024-08-14 12:37:30|15371.37|15291.37|15373.67|15293.67|15373.67|15293.67|15371.37|15291.37|10
1723639060000|2024-08-14 12:37:40|15373.98|15293.98|15378.87|15298.87|15378.87|15298.87|15373.94|15293.94|10
1723639070000|2024-08-14 12:37:50|15379.58|15299.58|15389.85|15309.85|15389.85|15309.85|15379.35|15299.35|10
1723639080000|2024-08-14 12:38:00|15390.08|15310.08|15406.64|15326.64|15406.64|15326.64|15390.08|15310.08|10
1723639090000|2024-08-14 12:38:10|15407.03|15327.03|15416.88|15336.88|15416.88|15336.88|15407.03|15327.03|10
1723639100000|2024-08-14 12:38:20|15416.65|15336.65|15426.71|15346.71|15426.71|15346.71|15416.65|15336.65|10
1723639110000|2024-08-14 12:38:30|15427.77|15347.77|15432.89|15352.89|15434.7|15354.7|15427.77|15347.77|10
1723639120000|2024-08-14 12:38:40|15432.09|15352.09|15428.08|15348.08|15432.09|15352.09|15427.85|15347.85|10
1723639130000|2024-08-14 12:38:50|15427.85|15347.85|15429.3|15349.3|15429.8|15349.8|15427.08|15347.08|10
1723639140000|2024-08-14 12:39:00|15429.24|15349.24|15428.88|15348.88|15429.24|15349.24|15428.31|15348.31|10
1723639150000|2024-08-14 12:39:10|15428.46|15348.46|15427.75|15347.75|15430.05|15350.05|15425.56|15345.56|10
1723639160000|2024-08-14 12:39:20|15427.94|15347.94|15425.17|15345.17|15429.49|15349.49|15425.17|15345.17|10
1723639170000|2024-08-14 12:39:30|15426.47|15346.47|15428.62|15348.62|15428.62|15348.62|15426.47|15346.47|10
1723639180000|2024-08-14 12:39:40|15428.69|15348.69|15427.96|15347.96|15429.13|15349.13|15427.91|15347.91|10
1723639190000|2024-08-14 12:39:50|15427.84|15347.84|15429.04|15349.04|15429.64|15349.64|15427.84|15347.84|10
1723639200000|2024-08-14 12:40:00|15428.92|15348.92|15436.81|15356.81|15436.81|15356.81|15428.92|15348.92|10
1723639210000|2024-08-14 12:40:10|15436.41|15356.41|15440.4|15360.4|15440.4|15360.4|15436.23|15356.23|10
1723639220000|2024-08-14 12:40:20|15439.62|15359.62|15435.22|15355.22|15439.62|15359.62|15435.22|15355.22|10
1723639230000|2024-08-14 12:40:30|15434.38|15354.38|15428.14|15348.14|15434.38|15354.38|15427.63|15347.63|10
1723639240000|2024-08-14 12:40:40|15429.16|15349.16|15425.81|15345.81|15429.94|15349.94|15425.81|15345.81|10
1723639250000|2024-08-14 12:40:50|15426.1|15346.1|15425.26|15345.26|15426.34|15346.34|15424.1|15344.1|10
1723639260000|2024-08-14 12:41:00|15425.95|15345.95|15425.52|15345.52|15425.96|15345.96|15424.46|15344.46|10
1723639270000|2024-08-14 12:41:10|15426.59|15346.59|15431.76|15351.76|15432.41|15352.41|15426.59|15346.59|10
1723639280000|2024-08-14 12:41:20|15432.55|15352.55|15438.92|15358.92|15438.92|15358.92|15432.55|15352.55|10
1723639290000|2024-08-14 12:41:30|15438.07|15358.07|15441.79|15361.79|15443.12|15363.12|15437.59|15357.59|10
1723639300000|2024-08-14 12:41:40|15443|15363|15447.78|15367.78|15448.23|15368.23|15443|15363|10
1723639310000|2024-08-14 12:41:50|15449.9|15369.9|15447.54|15367.54|15449.9|15369.9|15446.56|15366.56|10
1723639320000|2024-08-14 12:42:00|15447.01|15367.01|15459.9|15379.9|15459.9|15379.9|15446.5|15366.5|10
1723639330000|2024-08-14 12:42:10|15458.08|15378.08|15463.77|15383.77|15463.77|15383.77|15457.19|15377.19|10
1723639340000|2024-08-14 12:42:20|15464.48|15384.48|15462.09|15382.09|15464.48|15384.48|15461.65|15381.65|10
1723639350000|2024-08-14 12:42:30|15462.57|15382.57|15459.75|15379.75|15462.82|15382.82|15459.75|15379.75|10
1723639360000|2024-08-14 12:42:40|15459.84|15379.84|15456.61|15376.61|15459.84|15379.84|15455.91|15375.91|9
1723639370000|2024-08-14 12:42:50|15456.48|15376.48|15452.66|15372.66|15457.04|15377.04|15452.66|15372.66|9
1723639380000|2024-08-14 12:43:00|15453.95|15373.95|15457.21|15377.21|15457.84|15377.84|15453.95|15373.95|10
1723639390000|2024-08-14 12:43:10|15457.37|15377.37|15467.27|15387.27|15467.27|15387.27|15457.37|15377.37|10
1723639400000|2024-08-14 12:43:20|15469.52|15389.52|15483.12|15403.12|15483.23|15403.23|15469.52|15389.52|10
1723639410000|2024-08-14 12:43:30|15483.44|15403.44|15485.12|15405.12|15485.66|15405.66|15482.7|15402.7|10
1723639420000|2024-08-14 12:43:40|15485.11|15405.11|15487.84|15407.84|15488.4|15408.4|15485.11|15405.11|10
1723639430000|2024-08-14 12:43:50|15487.86|15407.86|15486.6|15406.6|15488.17|15408.17|15486.6|15406.6|10
1723639440000|2024-08-14 12:44:00|15487.12|15407.12|15485.97|15405.97|15487.44|15407.44|15485.97|15405.97|10
1723639450000|2024-08-14 12:44:10|15486.43|15406.43|15486.44|15406.44|15487.05|15407.05|15486.29|15406.29|10
1723639460000|2024-08-14 12:44:20|15485.94|15405.94|15484.11|15404.11|15485.94|15405.94|15483.84|15403.84|10
1723639470000|2024-08-14 12:44:30|15484.27|15404.27|15486.24|15406.24|15486.24|15406.24|15484.25|15404.25|10
1723639480000|2024-08-14 12:44:40|15486.73|15406.73|15487.59|15407.59|15488.09|15408.09|15486.11|15406.11|9
1723639490000|2024-08-14 12:44:50|15487.09|15407.09|15465.65|15385.65|15487.89|15407.89|15465.65|15385.65|10
1723639500000|2024-08-14 12:45:00|15465.49|15385.49|15456.29|15376.29|15466.1|15386.1|15456.29|15376.29|10
1723639510000|2024-08-14 12:45:10|15456.36|15376.36|15451.1|15371.1|15456.36|15376.36|15451.1|15371.1|9
1723639520000|2024-08-14 12:45:20|15450.42|15370.42|15440.45|15360.45|15450.42|15370.42|15440.45|15360.45|10
1723639530000|2024-08-14 12:45:30|15437.02|15357.02|15432.13|15352.13|15437.02|15357.02|15428.58|15348.58|10
1723639540000|2024-08-14 12:45:40|15430.96|15350.96|15427.69|15347.69|15431.52|15351.52|15427.47|15347.47|10
1723639550000|2024-08-14 12:45:50|15427.26|15347.26|15423.97|15343.97|15427.55|15347.55|15423.97|15343.97|10
1723639560000|2024-08-14 12:46:00|15424.65|15344.65|15427.95|15347.95|15427.95|15347.95|15424.65|15344.65|10
1723639570000|2024-08-14 12:46:10|15427.94|15347.94|15427.76|15347.76|15428.48|15348.48|15427.08|15347.08|10
1723639580000|2024-08-14 12:46:20|15427.49|15347.49|15433.42|15353.42|15433.42|15353.42|15427.49|15347.49|10
1723639590000|2024-08-14 12:46:30|15434.17|15354.17|15438.52|15358.52|15438.52|15358.52|15434.12|15354.12|10
1723639600000|2024-08-14 12:46:40|15439.33|15359.33|15447.2|15367.2|15447.2|15367.2|15439.01|15359.01|10
1723639610000|2024-08-14 12:46:50|15447.93|15367.93|15450.66|15370.66|15450.66|15370.66|15447.41|15367.41|10
1723639620000|2024-08-14 12:47:00|15451.07|15371.07|15456.81|15376.81|15456.81|15376.81|15451.07|15371.07|10
1723639630000|2024-08-14 12:47:10|15458.44|15378.44|15456.87|15376.87|15459.66|15379.66|15456.87|15376.87|10
1723639640000|2024-08-14 12:47:20|15455.95|15375.95|15449.66|15369.66|15455.95|15375.95|15449.66|15369.66|10
1723639650000|2024-08-14 12:47:30|15449.25|15369.25|15436.81|15356.81|15449.25|15369.25|15436.43|15356.43|10
1723639660000|2024-08-14 12:47:40|15435.84|15355.84|15430.8|15350.8|15435.84|15355.84|15430.52|15350.52|10
1723639670000|2024-08-14 12:47:50|15429.05|15349.05|15423.81|15343.81|15429.05|15349.05|15423.81|15343.81|10
1723639680000|2024-08-14 12:48:00|15423.2|15343.2|15423.72|15343.72|15423.84|15343.84|15420.53|15340.53|10
1723639690000|2024-08-14 12:48:10|15423.92|15343.92|15418.24|15338.24|15423.92|15343.92|15418.24|15338.24|10
1723639700000|2024-08-14 12:48:20|15417.74|15337.74|15415.36|15335.36|15417.74|15337.74|15415.36|15335.36|10
1723639710000|2024-08-14 12:48:30|15416.09|15336.09|15417.42|15337.42|15418.55|15338.55|15416.09|15336.09|10
1723639720000|2024-08-14 12:48:40|15416.37|15336.37|15414.35|15334.35|15416.44|15336.44|15414.21|15334.21|10
1723639730000|2024-08-14 12:48:50|15414.45|15334.45|15409.7|15329.7|15414.45|15334.45|15409.7|15329.7|9
1723639740000|2024-08-14 12:49:00|15409.59|15329.59|15407.47|15327.47|15409.59|15329.59|15407.47|15327.47|10
1723639750000|2024-08-14 12:49:10|15407.53|15327.53|15396.2|15316.2|15407.53|15327.53|15396.2|15316.2|10
1723639760000|2024-08-14 12:49:20|15389.43|15309.43|15384.93|15304.93|15390.4|15310.4|15384.93|15304.93|10
1723639770000|2024-08-14 12:49:30|15385.15|15305.15|15391.05|15311.05|15392.36|15312.36|15385.15|15305.15|10
1723639780000|2024-08-14 12:49:40|15390.93|15310.93|15397.29|15317.29|15397.29|15317.29|15390.93|15310.93|10
1723639790000|2024-08-14 12:49:50|15397.99|15317.99|15405.34|15325.34|15405.34|15325.34|15397.99|15317.99|10
1723639800000|2024-08-14 12:50:00|15404.6|15324.6|15410.21|15330.21|15410.21|15330.21|15404.6|15324.6|10
1723639810000|2024-08-14 12:50:10|15416.84|15336.84|15414.16|15334.16|15417.45|15337.45|15414.16|15334.16|10
1723639820000|2024-08-14 12:50:20|15414.69|15334.69|15408.11|15328.11|15414.72|15334.72|15408.11|15328.11|10
1723639830000|2024-08-14 12:50:30|15408.58|15328.58|15409.11|15329.11|15410.46|15330.46|15408.58|15328.58|10
1723639840000|2024-08-14 12:50:40|15407.59|15327.59|15410.8|15330.8|15410.8|15330.8|15407.59|15327.59|10
1723639850000|2024-08-14 12:50:50|15410.24|15330.24|15403.23|15323.23|15410.24|15330.24|15403.23|15323.23|10
1723639860000|2024-08-14 12:51:00|15402.52|15322.52|15402.5|15322.5|15402.52|15322.52|15400.49|15320.49|10
1723639870000|2024-08-14 12:51:10|15404.3|15324.3|15398.8|15318.8|15405.23|15325.23|15398.8|15318.8|10
1723639880000|2024-08-14 12:51:20|15398.33|15318.33|15392.76|15312.76|15399.13|15319.13|15392.76|15312.76|10
1723639890000|2024-08-14 12:51:30|15393.5|15313.5|15387.93|15307.93|15393.5|15313.5|15387.6|15307.6|10
1723639900000|2024-08-14 12:51:40|15387.4|15307.4|15384|15304|15387.79|15307.79|15383.96|15303.96|10
1723639910000|2024-08-14 12:51:50|15383.76|15303.76|15380.01|15300.01|15383.76|15303.76|15379.67|15299.67|10
1723639920000|2024-08-14 12:52:00|15379.78|15299.78|15376.27|15296.27|15379.89|15299.89|15376.25|15296.25|10
1723639930000|2024-08-14 12:52:10|15374.93|15294.93|15365.1|15285.1|15374.93|15294.93|15365.1|15285.1|9
1723639940000|2024-08-14 12:52:20|15364.19|15284.19|15362.36|15282.36|15364.19|15284.19|15361.27|15281.27|10
1723639950000|2024-08-14 12:52:30|15363.12|15283.12|15359.19|15279.19|15363.12|15283.12|15359.19|15279.19|10
1723639960000|2024-08-14 12:52:40|15359|15279|15344.95|15264.95|15359|15279|15344.34|15264.34|10
1723639970000|2024-08-14 12:52:50|15345.95|15265.95|15332.44|15252.44|15346.19|15266.19|15332.44|15252.44|10
1723639980000|2024-08-14 12:53:00|15331.17|15251.17|15339.47|15259.47|15339.47|15259.47|15330.07|15250.07|10
1723639990000|2024-08-14 12:53:10|15338.26|15258.26|15334.92|15254.92|15338.26|15258.26|15334.92|15254.92|10
1723640000000|2024-08-14 12:53:20|15334.32|15254.32|15342.06|15262.06|15342.68|15262.68|15334.32|15254.32|10
1723640010000|2024-08-14 12:53:30|15342.83|15262.83|15346.13|15266.13|15346.13|15266.13|15341.39|15261.39|10
1723640020000|2024-08-14 12:53:40|15347.16|15267.16|15348.37|15268.37|15350.1|15270.1|15347.16|15267.16|10
1723640030000|2024-08-14 12:53:50|15348.99|15268.99|15355.48|15275.48|15355.48|15275.48|15348.99|15268.99|10
1723640040000|2024-08-14 12:54:00|15354.88|15274.88|15355.35|15275.35|15355.35|15275.35|15352.78|15272.78|10
1723640050000|2024-08-14 12:54:10|15355.78|15275.78|15359.52|15279.52|15359.52|15279.52|15355.78|15275.78|9
1723640060000|2024-08-14 12:54:20|15359.9|15279.9|15361.87|15281.87|15362.55|15282.55|15359.9|15279.9|10
1723640070000|2024-08-14 12:54:30|15360.67|15280.67|15352.25|15272.25|15361.79|15281.79|15352.25|15272.25|9
1723640080000|2024-08-14 12:54:40|15351.3|15271.3|15350.36|15270.36|15351.3|15271.3|15350.36|15270.36|9
1723640090000|2024-08-14 12:54:50|15350.19|15270.19|15348.71|15268.71|15350.36|15270.36|15348.71|15268.71|10
1723640100000|2024-08-14 12:55:00|15347.82|15267.82|15348.22|15268.22|15348.64|15268.64|15347.14|15267.14|10
1723640110000|2024-08-14 12:55:10|15348.63|15268.63|15347.57|15267.57|15348.68|15268.68|15347.57|15267.57|10
1723640120000|2024-08-14 12:55:20|15346.59|15266.59|15336.07|15256.07|15346.59|15266.59|15336.07|15256.07|10
1723640130000|2024-08-14 12:55:30|15335.81|15255.81|15334.24|15254.24|15336.09|15256.09|15334.24|15254.24|10
1723640140000|2024-08-14 12:55:40|15333.79|15253.79|15328.96|15248.96|15333.79|15253.79|15328.96|15248.96|10
1723640150000|2024-08-14 12:55:50|15329.03|15249.03|15327.37|15247.37|15330.08|15250.08|15326.73|15246.73|10
1723640160000|2024-08-14 12:56:00|15326.86|15246.86|15331.41|15251.41|15331.41|15251.41|15325.65|15245.65|10
1723640170000|2024-08-14 12:56:10|15331.68|15251.68|15334.91|15254.91|15334.91|15254.91|15331.68|15251.68|10
1723640180000|2024-08-14 12:56:20|15335.03|15255.03|15337.64|15257.64|15337.64|15257.64|15335.03|15255.03|10
1723640190000|2024-08-14 12:56:30|15337.74|15257.74|15344.29|15264.29|15344.29|15264.29|15337.74|15257.74|10
1723640200000|2024-08-14 12:56:40|15345.27|15265.27|15346.33|15266.33|15347.56|15267.56|15344.82|15264.82|10
1723640210000|2024-08-14 12:56:50|15345.37|15265.37|15344.14|15264.14|15345.37|15265.37|15343.98|15263.98|10
1723640220000|2024-08-14 12:57:00|15344.91|15264.91|15344.66|15264.66|15345.97|15265.97|15343.49|15263.49|10
1723640230000|2024-08-14 12:57:10|15343.9|15263.9|15345.26|15265.26|15345.81|15265.81|15343.31|15263.31|10
1723640240000|2024-08-14 12:57:20|15344.74|15264.74|15346.3|15266.3|15346.37|15266.37|15344.74|15264.74|9
1723640250000|2024-08-14 12:57:30|15346.24|15266.24|15349.31|15269.31|15349.31|15269.31|15346.24|15266.24|10
1723640260000|2024-08-14 12:57:40|15349.12|15269.12|15348.74|15268.74|15349.24|15269.24|15348.59|15268.59|10
1723640270000|2024-08-14 12:57:50|15348.78|15268.78|15348.88|15268.88|15348.95|15268.95|15347.44|15267.44|10
1723640280000|2024-08-14 12:58:00|15348.8|15268.8|15347.94|15267.94|15348.8|15268.8|15347.58|15267.58|10
1723640290000|2024-08-14 12:58:10|15348.33|15268.33|15356.42|15276.42|15356.42|15276.42|15348.33|15268.33|10
1723640300000|2024-08-14 12:58:20|15356.16|15276.16|15357.22|15277.22|15357.69|15277.69|15355.82|15275.82|10
1723640310000|2024-08-14 12:58:30|15359.03|15279.03|15359.43|15279.43|15360.95|15280.95|15359.03|15279.03|10
1723640320000|2024-08-14 12:58:40|15359.31|15279.31|15359.75|15279.75|15360.17|15280.17|15358.86|15278.86|10
1723640330000|2024-08-14 12:58:50|15360.64|15280.64|15362.51|15282.51|15363.13|15283.13|15360.63|15280.63|10
1723640340000|2024-08-14 12:59:00|15362.48|15282.48|15363.13|15283.13|15363.13|15283.13|15361.57|15281.57|10
1723640350000|2024-08-14 12:59:10|15363.33|15283.33|15363.73|15283.73|15364.04|15284.04|15363.17|15283.17|10
1723640360000|2024-08-14 12:59:20|15363.86|15283.86|15364.56|15284.56|15364.79|15284.79|15363.24|15283.24|10
1723640370000|2024-08-14 12:59:30|15364.44|15284.44|15362.6|15282.6|15364.92|15284.92|15362.51|15282.51|9
1723640380000|2024-08-14 12:59:40|15362.52|15282.52|15364.76|15284.76|15364.85|15284.85|15361.64|15281.64|10
1723640390000|2024-08-14 12:59:50|15364.22|15284.22|15365.41|15285.41|15365.41|15285.41|15363.87|15283.87|10
1723640400000|2024-08-14 13:00:00|15365.32|15285.32|15363.16|15283.16|15365.6|15285.6|15363.16|15283.16|10
1723640410000|2024-08-14 13:00:10|15363.78|15283.78|15365.79|15285.79|15365.79|15285.79|15363.64|15283.64|10
1723640420000|2024-08-14 13:00:20|15366.66|15286.66|15367.02|15287.02|15367.63|15287.63|15366.41|15286.41|10
1723640430000|2024-08-14 13:00:30|15366.42|15286.42|15365.17|15285.17|15366.42|15286.42|15364.98|15284.98|10
1723640440000|2024-08-14 13:00:40|15365.31|15285.31|15366.13|15286.13|15366.13|15286.13|15365.03|15285.03|10
1723640450000|2024-08-14 13:00:50|15367.18|15287.18|15370.15|15290.15|15371.69|15291.69|15367.18|15287.18|10
1723640460000|2024-08-14 13:01:00|15369.74|15289.74|15378.44|15298.44|15378.44|15298.44|15369.74|15289.74|10
1723640470000|2024-08-14 13:01:10|15379.1|15299.1|15383.28|15303.28|15383.49|15303.49|15379.1|15299.1|10
1723640480000|2024-08-14 13:01:20|15383.72|15303.72|15388.42|15308.42|15388.42|15308.42|15383.66|15303.66|10
1723640490000|2024-08-14 13:01:30|15389.1|15309.1|15395.09|15315.09|15395.09|15315.09|15389.1|15309.1|10
1723640500000|2024-08-14 13:01:40|15395.45|15315.45|15396.77|15316.77|15396.93|15316.93|15395.45|15315.45|10
1723640510000|2024-08-14 13:01:50|15397.25|15317.25|15400.21|15320.21|15400.93|15320.93|15397.25|15317.25|9
1723640520000|2024-08-14 13:02:00|15400|15320|15395.65|15315.65|15400.06|15320.06|15395.42|15315.42|10
1723640530000|2024-08-14 13:02:10|15395.07|15315.07|15402.58|15322.58|15402.58|15322.58|15395.07|15315.07|10
1723640540000|2024-08-14 13:02:20|15401.76|15321.76|15400.64|15320.64|15401.76|15321.76|15399.44|15319.44|10
1723640550000|2024-08-14 13:02:30|15400.36|15320.36|15398.33|15318.33|15400.36|15320.36|15398.33|15318.33|10
1723640560000|2024-08-14 13:02:40|15396.79|15316.79|15392.23|15312.23|15396.79|15316.79|15392.23|15312.23|10
1723640570000|2024-08-14 13:02:50|15392.56|15312.56|15390.85|15310.85|15393.03|15313.03|15390.85|15310.85|10
1723640580000|2024-08-14 13:03:00|15390.75|15310.75|15388.98|15308.98|15392.06|15312.06|15388.98|15308.98|10
1723640590000|2024-08-14 13:03:10|15388.32|15308.32|15377.48|15297.48|15388.32|15308.32|15377.48|15297.48|10
1723640600000|2024-08-14 13:03:20|15378.75|15298.75|15369.04|15289.04|15378.75|15298.75|15369.04|15289.04|10
1723640610000|2024-08-14 13:03:30|15367.68|15287.68|15359.21|15279.21|15367.68|15287.68|15359.21|15279.21|10
1723640620000|2024-08-14 13:03:40|15358.52|15278.52|15359.59|15279.59|15359.93|15279.93|15358.39|15278.39|10
1723640630000|2024-08-14 13:03:50|15359.84|15279.84|15364.62|15284.62|15365.05|15285.05|15359.84|15279.84|10
1723640640000|2024-08-14 13:04:00|15365.47|15285.47|15368.07|15288.07|15368.07|15288.07|15365.26|15285.26|10
1723640650000|2024-08-14 13:04:10|15368.38|15288.38|15366.15|15286.15|15368.38|15288.38|15365.62|15285.62|10
1723640660000|2024-08-14 13:04:20|15366.02|15286.02|15370.61|15290.61|15370.61|15290.61|15365.8|15285.8|10
1723640670000|2024-08-14 13:04:30|15370.73|15290.73|15371.9|15291.9|15372.14|15292.14|15370.7|15290.7|10
1723640680000|2024-08-14 13:04:40|15372.01|15292.01|15371.86|15291.86|15375.43|15295.43|15371.86|15291.86|10
1723640690000|2024-08-14 13:04:50|15371.91|15291.91|15367.8|15287.8|15372.13|15292.13|15367.8|15287.8|10
1723640700000|2024-08-14 13:05:00|15367.66|15287.66|15361.85|15281.85|15368.5|15288.5|15361.85|15281.85|10
1723640710000|2024-08-14 13:05:10|15361.36|15281.36|15355.68|15275.68|15361.56|15281.56|15355.68|15275.68|10
1723640720000|2024-08-14 13:05:20|15354.22|15274.22|15351.51|15271.51|15354.22|15274.22|15350.98|15270.98|10
1723640730000|2024-08-14 13:05:30|15351.74|15271.74|15351.58|15271.58|15353.3|15273.3|15351.58|15271.58|10
1723640740000|2024-08-14 13:05:40|15345.35|15265.35|15342.68|15262.68|15345.35|15265.35|15341.23|15261.23|10
1723640750000|2024-08-14 13:05:50|15341.8|15261.8|15347.09|15267.09|15347.09|15267.09|15341.8|15261.8|9
1723640760000|2024-08-14 13:06:00|15348.6|15268.6|15348.05|15268.05|15349.63|15269.63|15348.05|15268.05|10
1723640770000|2024-08-14 13:06:10|15346.96|15266.96|15341.38|15261.38|15346.96|15266.96|15341.38|15261.38|9
1723640780000|2024-08-14 13:06:20|15341.8|15261.8|15342.01|15262.01|15342.54|15262.54|15340.5|15260.5|10
1723640790000|2024-08-14 13:06:30|15342.44|15262.44|15343.61|15263.61|15344.41|15264.41|15342.44|15262.44|10
1723640800000|2024-08-14 13:06:40|15344.22|15264.22|15342.82|15262.82|15344.22|15264.22|15342.82|15262.82|10
1723640810000|2024-08-14 13:06:50|15341.35|15261.35|15342.1|15262.1|15343.42|15263.42|15341.35|15261.35|10
1723640820000|2024-08-14 13:07:00|15342.41|15262.41|15342.56|15262.56|15342.56|15262.56|15341.89|15261.89|9
1723640830000|2024-08-14 13:07:10|15342.27|15262.27|15339.5|15259.5|15342.29|15262.29|15338.89|15258.89|9
1723640840000|2024-08-14 13:07:20|15339.89|15259.89|15340.78|15260.78|15340.78|15260.78|15337.86|15257.86|10
1723640850000|2024-08-14 13:07:30|15341.15|15261.15|15342.2|15262.2|15342.3|15262.3|15340.51|15260.51|10
1723640860000|2024-08-14 13:07:40|15342.34|15262.34|15339.24|15259.24|15342.34|15262.34|15339.24|15259.24|10
1723640870000|2024-08-14 13:07:50|15339.03|15259.03|15339.3|15259.3|15339.3|15259.3|15338.72|15258.72|10
1723640880000|2024-08-14 13:08:00|15338.96|15258.96|15343.44|15263.44|15343.44|15263.44|15338.96|15258.96|10
1723640890000|2024-08-14 13:08:10|15344.05|15264.05|15345.59|15265.59|15348.78|15268.78|15344.05|15264.05|10
1723640900000|2024-08-14 13:08:20|15345.14|15265.14|15344.35|15264.35|15345.14|15265.14|15343.61|15263.61|10
1723640910000|2024-08-14 13:08:30|15343.92|15263.92|15334.02|15254.02|15343.92|15263.92|15334.02|15254.02|10
1723640920000|2024-08-14 13:08:40|15334.36|15254.36|15332.83|15252.83|15335.02|15255.02|15332.83|15252.83|10
1723640930000|2024-08-14 13:08:50|15333.28|15253.28|15332.26|15252.26|15333.28|15253.28|15332.26|15252.26|10
1723640940000|2024-08-14 13:09:00|15332.24|15252.24|15328.39|15248.39|15332.55|15252.55|15328.39|15248.39|10
1723640950000|2024-08-14 13:09:10|15327.89|15247.89|15325.95|15245.95|15328.37|15248.37|15325.46|15245.46|10
1723640960000|2024-08-14 13:09:20|15325.78|15245.78|15326.87|15246.87|15327.11|15247.11|15325.78|15245.78|9
1723640970000|2024-08-14 13:09:30|15325.76|15245.76|15325.44|15245.44|15325.82|15245.82|15324.78|15244.78|10
1723640980000|2024-08-14 13:09:40|15325.5|15245.5|15324.28|15244.28|15326.85|15246.85|15323.98|15243.98|10
1723640990000|2024-08-14 13:09:50|15323.86|15243.86|15320.72|15240.72|15323.86|15243.86|15320.72|15240.72|10
1723641000000|2024-08-14 13:10:00|15319.48|15239.48|15323.25|15243.25|15323.25|15243.25|15319.48|15239.48|10
1723641010000|2024-08-14 13:10:10|15323.37|15243.37|15326.41|15246.41|15326.41|15246.41|15323.37|15243.37|10
1723641020000|2024-08-14 13:10:20|15326.21|15246.21|15336.27|15256.27|15336.27|15256.27|15326.21|15246.21|10
1723641030000|2024-08-14 13:10:30|15336.4|15256.4|15337.53|15257.53|15337.53|15257.53|15336.4|15256.4|10
1723641040000|2024-08-14 13:10:40|15338.3|15258.3|15338.73|15258.73|15339.15|15259.15|15337.87|15257.87|10
1723641050000|2024-08-14 13:10:50|15338.17|15258.17|15339.48|15259.48|15339.54|15259.54|15336.26|15256.26|10
1723641060000|2024-08-14 13:11:00|15339.2|15259.2|15339.52|15259.52|15339.7|15259.7|15338.69|15258.69|10
1723641070000|2024-08-14 13:11:10|15340.2|15260.2|15338.68|15258.68|15340.48|15260.48|15337.55|15257.55|10
1723641080000|2024-08-14 13:11:20|15338.86|15258.86|15341.23|15261.23|15341.23|15261.23|15338.77|15258.77|10
1723641090000|2024-08-14 13:11:30|15342|15262|15342.68|15262.68|15342.68|15262.68|15340.41|15260.41|10
1723641100000|2024-08-14 13:11:40|15342.98|15262.98|15344.24|15264.24|15344.24|15264.24|15342.64|15262.64|10
1723641110000|2024-08-14 13:11:50|15344.55|15264.55|15343.99|15263.99|15344.55|15264.55|15343.76|15263.76|10
1723641120000|2024-08-14 13:12:00|15344.15|15264.15|15339.27|15259.27|15344.39|15264.39|15339.27|15259.27|10
1723641130000|2024-08-14 13:12:10|15338.67|15258.67|15337.66|15257.66|15338.67|15258.67|15336.75|15256.75|10
1723641140000|2024-08-14 13:12:20|15337.65|15257.65|15335.08|15255.08|15337.65|15257.65|15335.08|15255.08|9
1723641150000|2024-08-14 13:12:30|15335.09|15255.09|15332.33|15252.33|15336.17|15256.17|15332.33|15252.33|10
1723641160000|2024-08-14 13:12:40|15332.32|15252.32|15330.89|15250.89|15332.37|15252.37|15330.81|15250.81|10
1723641170000|2024-08-14 13:12:50|15330.07|15250.07|15328.63|15248.63|15330.07|15250.07|15328.38|15248.38|10
1723641180000|2024-08-14 13:13:00|15328.73|15248.73|15325.74|15245.74|15328.73|15248.73|15325.74|15245.74|9
1723641190000|2024-08-14 13:13:10|15325.84|15245.84|15326.46|15246.46|15326.85|15246.85|15325.84|15245.84|10
1723641200000|2024-08-14 13:13:20|15326.34|15246.34|15323.91|15243.91|15326.34|15246.34|15323.61|15243.61|10
1723641210000|2024-08-14 13:13:30|15323.42|15243.42|15321.9|15241.9|15323.42|15243.42|15321.89|15241.89|10
1723641220000|2024-08-14 13:13:40|15321.6|15241.6|15312.9|15232.9|15321.6|15241.6|15312.31|15232.31|10
1723641230000|2024-08-14 13:13:50|15312.38|15232.38|15301.48|15221.48|15312.38|15232.38|15301.48|15221.48|10
1723641240000|2024-08-14 13:14:00|15301.78|15221.78|15294.53|15214.53|15301.99|15221.99|15292.16|15212.16|10
1723641250000|2024-08-14 13:14:10|15295.86|15215.86|15295.42|15215.42|15296.19|15216.19|15293.71|15213.71|10
1723641260000|2024-08-14 13:14:20|15296.55|15216.55|15303.27|15223.27|15303.27|15223.27|15296.55|15216.55|10
1723641270000|2024-08-14 13:14:30|15306.69|15226.69|15305.57|15225.57|15307.69|15227.69|15305.57|15225.57|10
1723641280000|2024-08-14 13:14:40|15305.06|15225.06|15306.85|15226.85|15306.85|15226.85|15305.06|15225.06|10
1723641290000|2024-08-14 13:14:50|15306.89|15226.89|15310.71|15230.71|15310.71|15230.71|15306.89|15226.89|10
1723641300000|2024-08-14 13:15:00|15310.41|15230.41|15306.31|15226.31|15310.41|15230.41|15305.26|15225.26|10
1723641310000|2024-08-14 13:15:10|15306.08|15226.08|15301.95|15221.95|15306.08|15226.08|15301.95|15221.95|10
1723641320000|2024-08-14 13:15:20|15302.1|15222.1|15299.12|15219.12|15302.36|15222.36|15298.08|15218.08|10
1723641330000|2024-08-14 13:15:30|15298.85|15218.85|15295.53|15215.53|15298.85|15218.85|15295.31|15215.31|10
1723641340000|2024-08-14 13:15:40|15295.49|15215.49|15290.46|15210.46|15295.49|15215.49|15290.36|15210.36|10
1723641350000|2024-08-14 13:15:50|15290.41|15210.41|15287.55|15207.55|15290.41|15210.41|15287.5|15207.5|10
1723641360000|2024-08-14 13:16:00|15288.63|15208.63|15280.9|15200.9|15288.63|15208.63|15278.37|15198.37|10
1723641370000|2024-08-14 13:16:10|15280.52|15200.52|15273.42|15193.42|15280.52|15200.52|15273.42|15193.42|10
1723641380000|2024-08-14 13:16:20|15272.89|15192.89|15277.7|15197.7|15277.9|15197.9|15272.89|15192.89|10
1723641390000|2024-08-14 13:16:30|15278.36|15198.36|15279|15199|15279|15199|15275.64|15195.64|10
1723641400000|2024-08-14 13:16:40|15279.65|15199.65|15280.2|15200.2|15280.78|15200.78|15279.38|15199.38|10
1723641410000|2024-08-14 13:16:50|15280.84|15200.84|15284.4|15204.4|15284.4|15204.4|15280.84|15200.84|10
1723641420000|2024-08-14 13:17:00|15284.69|15204.69|15283.46|15203.46|15284.75|15204.75|15283.45|15203.45|10
1723641430000|2024-08-14 13:17:10|15283.56|15203.56|15283.69|15203.69|15284.39|15204.39|15283.3|15203.3|10
1723641440000|2024-08-14 13:17:20|15283.39|15203.39|15282.54|15202.54|15283.71|15203.71|15282.54|15202.54|10
1723641450000|2024-08-14 13:17:30|15282.94|15202.94|15283.06|15203.06|15283.08|15203.08|15282.73|15202.73|10
1723641460000|2024-08-14 13:17:40|15283.36|15203.36|15289.9|15209.9|15289.9|15209.9|15283.36|15203.36|10
1723641470000|2024-08-14 13:17:50|15289.97|15209.97|15298.67|15218.67|15298.67|15218.67|15289.97|15209.97|10
1723641480000|2024-08-14 13:18:00|15299.9|15219.9|15304.27|15224.27|15304.27|15224.27|15299.9|15219.9|10
1723641490000|2024-08-14 13:18:10|15304.69|15224.69|15310.89|15230.89|15310.89|15230.89|15304.69|15224.69|10
1723641500000|2024-08-14 13:18:20|15311.61|15231.61|15318.11|15238.11|15318.44|15238.44|15311.61|15231.61|10
1723641510000|2024-08-14 13:18:30|15318.35|15238.35|15318.98|15238.98|15319.14|15239.14|15317.8|15237.8|10
1723641520000|2024-08-14 13:18:40|15319.01|15239.01|15317.97|15237.97|15319.01|15239.01|15317.37|15237.37|10
1723641530000|2024-08-14 13:18:50|15317.85|15237.85|15320.43|15240.43|15320.43|15240.43|15317.82|15237.82|10
1723641540000|2024-08-14 13:19:00|15320.39|15240.39|15319.97|15239.97|15320.56|15240.56|15319.37|15239.37|10
1723641550000|2024-08-14 13:19:10|15319.52|15239.52|15322.08|15242.08|15322.62|15242.62|15319.52|15239.52|9
1723641560000|2024-08-14 13:19:20|15323.15|15243.15|15322.84|15242.84|15323.28|15243.28|15322.62|15242.62|10
1723641570000|2024-08-14 13:19:30|15322.83|15242.83|15321.75|15241.75|15323.92|15243.92|15321.75|15241.75|10
1723641580000|2024-08-14 13:19:40|15321.66|15241.66|15319.65|15239.65|15321.66|15241.66|15318.75|15238.75|10
1723641590000|2024-08-14 13:19:50|15319.42|15239.42|15319.98|15239.98|15319.98|15239.98|15318.7|15238.7|10
1723641600000|2024-08-14 13:20:00|15320|15240|15318.84|15238.84|15320.99|15240.99|15318.84|15238.84|10
1723641610000|2024-08-14 13:20:10|15319.13|15239.13|15318.65|15238.65|15319.38|15239.38|15318.65|15238.65|7
1723641620000|2024-08-14 13:20:20|15318.35|15238.35|15319.96|15239.96|15321.56|15241.56|15318.35|15238.35|10
1723641630000|2024-08-14 13:20:30|15320.3|15240.3|15325.12|15245.12|15325.12|15245.12|15320.3|15240.3|10
1723641640000|2024-08-14 13:20:40|15325.46|15245.46|15325.23|15245.23|15327.75|15247.75|15325.23|15245.23|8
1723641650000|2024-08-14 13:20:50|15325.11|15245.11|15318.75|15238.75|15325.33|15245.33|15318.75|15238.75|10
1723641660000|2024-08-14 13:21:00|15318.38|15238.38|15311.63|15231.63|15318.38|15238.38|15311.63|15231.63|10
1723641670000|2024-08-14 13:21:10|15309.87|15229.87|15311.66|15231.66|15311.66|15231.66|15309.37|15229.37|10
1723641680000|2024-08-14 13:21:20|15311.58|15231.58|15311.53|15231.53|15311.58|15231.58|15310.07|15230.07|10
1723641690000|2024-08-14 13:21:30|15311.4|15231.4|15312.79|15232.79|15312.79|15232.79|15311.4|15231.4|10
1723641700000|2024-08-14 13:21:40|15312.92|15232.92|15312.93|15232.93|15313.5|15233.5|15312.92|15232.92|9
1723641710000|2024-08-14 13:21:50|15313.21|15233.21|15315.92|15235.92|15316.21|15236.21|15313.21|15233.21|10
1723641720000|2024-08-14 13:22:00|15315.28|15235.28|15315.59|15235.59|15317.35|15237.35|15315.02|15235.02|10
1723641730000|2024-08-14 13:22:10|15315.89|15235.89|15319.37|15239.37|15319.37|15239.37|15315.17|15235.17|10
1723641740000|2024-08-14 13:22:20|15319.49|15239.49|15321.16|15241.16|15321.16|15241.16|15319.13|15239.13|10
1723641750000|2024-08-14 13:22:30|15321.22|15241.22|15322.83|15242.83|15322.83|15242.83|15321.22|15241.22|10
1723641760000|2024-08-14 13:22:40|15322.79|15242.79|15322.96|15242.96|15324.26|15244.26|15322.79|15242.79|9
1723641770000|2024-08-14 13:22:50|15323.16|15243.16|15322.03|15242.03|15323.43|15243.43|15321.84|15241.84|10
1723641780000|2024-08-14 13:23:00|15321.87|15241.87|15320.47|15240.47|15322.01|15242.01|15320.47|15240.47|10
1723641790000|2024-08-14 13:23:10|15319.88|15239.88|15318.92|15238.92|15319.88|15239.88|15318.64|15238.64|10
1723641800000|2024-08-14 13:23:20|15319.09|15239.09|15318.93|15238.93|15319.09|15239.09|15318.37|15238.37|9
1723641810000|2024-08-14 13:23:30|15319.1|15239.1|15321.79|15241.79|15321.84|15241.84|15318.83|15238.83|9
1723641820000|2024-08-14 13:23:40|15321.51|15241.51|15322.64|15242.64|15322.67|15242.67|15321.22|15241.22|10
1723641830000|2024-08-14 13:23:50|15322.69|15242.69|15322.89|15242.89|15322.89|15242.89|15322.14|15242.14|10
1723641840000|2024-08-14 13:24:00|15323.32|15243.32|15321.82|15241.82|15323.71|15243.71|15321.82|15241.82|10
1723641850000|2024-08-14 13:24:10|15321.57|15241.57|15320.47|15240.47|15321.57|15241.57|15319.94|15239.94|10
1723641860000|2024-08-14 13:24:20|15320.96|15240.96|15320.36|15240.36|15320.96|15240.96|15320.36|15240.36|8
1723641870000|2024-08-14 13:24:30|15320.13|15240.13|15320.82|15240.82|15320.9|15240.9|15319.75|15239.75|10
1723641880000|2024-08-14 13:24:40|15321.66|15241.66|15322.19|15242.19|15322.39|15242.39|15320.75|15240.75|10
1723641890000|2024-08-14 13:24:50|15322.21|15242.21|15323.84|15243.84|15323.84|15243.84|15322.18|15242.18|10
1723641900000|2024-08-14 13:25:00|15323.85|15243.85|15325.14|15245.14|15325.57|15245.57|15323.85|15243.85|10
1723641910000|2024-08-14 13:25:10|15324.67|15244.67|15324.42|15244.42|15324.91|15244.91|15323.74|15243.74|10
1723641920000|2024-08-14 13:25:20|15324.34|15244.34|15322.03|15242.03|15324.53|15244.53|15322.03|15242.03|10
1723641930000|2024-08-14 13:25:30|15321.98|15241.98|15320.48|15240.48|15322.13|15242.13|15320.28|15240.28|10
1723641940000|2024-08-14 13:25:40|15318.34|15238.34|15311.92|15231.92|15318.53|15238.53|15311.92|15231.92|10
1723641950000|2024-08-14 13:25:50|15311.58|15231.58|15310.97|15230.97|15311.58|15231.58|15310.36|15230.36|9
1723641960000|2024-08-14 13:26:00|15310.23|15230.23|15309.14|15229.14|15310.23|15230.23|15309.13|15229.13|10
1723641970000|2024-08-14 13:26:10|15309.31|15229.31|15310.7|15230.7|15310.7|15230.7|15308.87|15228.87|10
1723641980000|2024-08-14 13:26:20|15310.85|15230.85|15310.43|15230.43|15311.35|15231.35|15310|15230|10
1723641990000|2024-08-14 13:26:30|15310.41|15230.41|15309.77|15229.77|15310.65|15230.65|15309.77|15229.77|10
1723642000000|2024-08-14 13:26:40|15309.81|15229.81|15308.68|15228.68|15309.81|15229.81|15308.68|15228.68|9
1723642010000|2024-08-14 13:26:50|15308.83|15228.83|15307.87|15227.87|15308.98|15228.98|15307.87|15227.87|9
1723642020000|2024-08-14 13:27:00|15307.86|15227.86|15307.68|15227.68|15308.22|15228.22|15307.68|15227.68|9
1723642030000|2024-08-14 13:27:10|15308.02|15228.02|15307.04|15227.04|15308.15|15228.15|15306.81|15226.81|10
1723642040000|2024-08-14 13:27:20|15307.07|15227.07|15306.5|15226.5|15307.07|15227.07|15305.52|15225.52|10
1723642050000|2024-08-14 13:27:30|15306.3|15226.3|15305.78|15225.78|15306.65|15226.65|15305.36|15225.36|10
1723642060000|2024-08-14 13:27:40|15305.97|15225.97|15306.51|15226.51|15307.34|15227.34|15305.97|15225.97|10
1723642070000|2024-08-14 13:27:50|15306.63|15226.63|15307.61|15227.61|15307.81|15227.81|15306.63|15226.63|10
1723642080000|2024-08-14 13:28:00|15307.56|15227.56|15306.03|15226.03|15307.56|15227.56|15305.93|15225.93|10
1723642090000|2024-08-14 13:28:10|15305.61|15225.61|15305.47|15225.47|15305.99|15225.99|15304.08|15224.08|10
1723642100000|2024-08-14 13:28:20|15305.58|15225.58|15306.2|15226.2|15306.2|15226.2|15305.19|15225.19|10
1723642110000|2024-08-14 13:28:30|15306.16|15226.16|15307.1|15227.1|15307.1|15227.1|15306.09|15226.09|8
1723642120000|2024-08-14 13:28:40|15307.41|15227.41|15308.13|15228.13|15308.23|15228.23|15307.41|15227.41|10
1723642130000|2024-08-14 13:28:50|15308.04|15228.04|15308.58|15228.58|15308.62|15228.62|15308.04|15228.04|10
1723642140000|2024-08-14 13:29:00|15308.56|15228.56|15308.17|15228.17|15308.68|15228.68|15308.17|15228.17|10
1723642150000|2024-08-14 13:29:10|15308.37|15228.37|15305.92|15225.92|15308.56|15228.56|15304.94|15224.94|10
1723642160000|2024-08-14 13:29:20|15306.15|15226.15|15309.21|15229.21|15309.21|15229.21|15306.15|15226.15|10
1723642170000|2024-08-14 13:29:30|15310.59|15230.59|15312.1|15232.1|15312.1|15232.1|15310.59|15230.59|10
1723642180000|2024-08-14 13:29:40|15311.29|15231.29|15316.45|15236.45|15316.45|15236.45|15309.92|15229.92|10
1723642190000|2024-08-14 13:29:50|15316.59|15236.59|15318.77|15238.77|15319.01|15239.01|15316.59|15236.59|10
1723642200000|2024-08-14 13:30:00|15318.86|15238.86|15316.52|15236.52|15319.36|15239.36|15316.2|15236.2|10
1723642210000|2024-08-14 13:30:10|15316.5|15236.5|15318|15238|15318.49|15238.49|15315.39|15235.39|10
1723642220000|2024-08-14 13:30:20|15319.63|15239.63|15324.47|15244.47|15324.64|15244.64|15319.63|15239.63|10
1723642230000|2024-08-14 13:30:30|15325.05|15245.05|15326.94|15246.94|15326.94|15246.94|15324.12|15244.12|10
1723642240000|2024-08-14 13:30:40|15327.94|15247.94|15331.87|15251.87|15332.36|15252.36|15327.86|15247.86|10
1723642250000|2024-08-14 13:30:50|15331.57|15251.57|15335.26|15255.26|15335.26|15255.26|15331.57|15251.57|8
1723642260000|2024-08-14 13:31:00|15335.04|15255.04|15339.18|15259.18|15339.18|15259.18|15334.99|15254.99|10
1723642270000|2024-08-14 13:31:10|15340.22|15260.22|15341.67|15261.67|15341.67|15261.67|15339.76|15259.76|10
1723642280000|2024-08-14 13:31:20|15342.98|15262.98|15349.81|15269.81|15350.15|15270.15|15342.98|15262.98|10
1723642290000|2024-08-14 13:31:30|15349.71|15269.71|15350.17|15270.17|15350.99|15270.99|15349.35|15269.35|10
1723642300000|2024-08-14 13:31:40|15350.62|15270.62|15355.72|15275.72|15355.72|15275.72|15350.62|15270.62|10
1723642310000|2024-08-14 13:31:50|15356.34|15276.34|15356.56|15276.56|15357.65|15277.65|15356.08|15276.08|10
1723642320000|2024-08-14 13:32:00|15356.49|15276.49|15354.1|15274.1|15356.49|15276.49|15354.1|15274.1|10
1723642330000|2024-08-14 13:32:10|15354.16|15274.16|15353.63|15273.63|15355.99|15275.99|15353.63|15273.63|10
1723642340000|2024-08-14 13:32:20|15353.15|15273.15|15353.71|15273.71|15353.97|15273.97|15352.62|15272.62|10
1723642350000|2024-08-14 13:32:30|15353.67|15273.67|15354.42|15274.42|15354.82|15274.82|15353.34|15273.34|10
1723642360000|2024-08-14 13:32:40|15353.75|15273.75|15352.21|15272.21|15353.75|15273.75|15350.17|15270.17|9
1723642370000|2024-08-14 13:32:50|15352.14|15272.14|15345.72|15265.72|15352.14|15272.14|15345.72|15265.72|10
1723642380000|2024-08-14 13:33:00|15345.33|15265.33|15340.35|15260.35|15345.47|15265.47|15340.34|15260.34|10
1723642390000|2024-08-14 13:33:10|15341.09|15261.09|15337.83|15257.83|15341.3|15261.3|15337.83|15257.83|10
1723642400000|2024-08-14 13:33:20|15337.78|15257.78|15329.82|15249.82|15337.78|15257.78|15329.82|15249.82|10
1723642410000|2024-08-14 13:33:30|15328.66|15248.66|15325.22|15245.22|15328.66|15248.66|15323.88|15243.88|10
1723642420000|2024-08-14 13:33:40|15324.84|15244.84|15323.16|15243.16|15325.71|15245.71|15323.16|15243.16|10
1723642430000|2024-08-14 13:33:50|15322.76|15242.76|15309.59|15229.59|15323.08|15243.08|15309.59|15229.59|9
1723642440000|2024-08-14 13:34:00|15307.82|15227.82|15304.63|15224.63|15308.07|15228.07|15304.63|15224.63|10
1723642450000|2024-08-14 13:34:10|15303.45|15223.45|15296.51|15216.51|15303.45|15223.45|15296.51|15216.51|10
1723642460000|2024-08-14 13:34:20|15295.66|15215.66|15289.96|15209.96|15295.66|15215.66|15289.96|15209.96|10
1723642470000|2024-08-14 13:34:30|15288.89|15208.89|15285.59|15205.59|15288.89|15208.89|15285.59|15205.59|10
1723642480000|2024-08-14 13:34:40|15285.86|15205.86|15276.01|15196.01|15285.86|15205.86|15276.01|15196.01|10
1723642490000|2024-08-14 13:34:50|15275.6|15195.6|15257.83|15177.83|15275.6|15195.6|15257.83|15177.83|10
1723642500000|2024-08-14 13:35:00|15257.78|15177.78|15250.73|15170.73|15258.19|15178.19|15250.73|15170.73|10
1723642510000|2024-08-14 13:35:10|15250.29|15170.29|15250.1|15170.1|15250.74|15170.74|15248.05|15168.05|10
1723642520000|2024-08-14 13:35:20|15250.28|15170.28|15253.74|15173.74|15253.74|15173.74|15250.28|15170.28|10
1723642530000|2024-08-14 13:35:30|15254.2|15174.2|15260.95|15180.95|15260.95|15180.95|15254.2|15174.2|10
1723642540000|2024-08-14 13:35:40|15261.92|15181.92|15266.64|15186.64|15266.64|15186.64|15261.92|15181.92|10
1723642550000|2024-08-14 13:35:50|15268.02|15188.02|15268.89|15188.89|15268.89|15188.89|15267.61|15187.61|10
1723642560000|2024-08-14 13:36:00|15268.12|15188.12|15269.4|15189.4|15269.44|15189.44|15268.01|15188.01|10
1723642570000|2024-08-14 13:36:10|15269.41|15189.41|15265.26|15185.26|15269.53|15189.53|15265.26|15185.26|10
1723642580000|2024-08-14 13:36:20|15265.21|15185.21|15267.74|15187.74|15268.03|15188.03|15264.49|15184.49|10
1723642590000|2024-08-14 13:36:30|15267.62|15187.62|15268.74|15188.74|15269.03|15189.03|15266.81|15186.81|10
1723642600000|2024-08-14 13:36:40|15268.91|15188.91|15263.82|15183.82|15268.91|15188.91|15263.82|15183.82|10
1723642610000|2024-08-14 13:36:50|15263.56|15183.56|15261.61|15181.61|15263.56|15183.56|15261.54|15181.54|10
1723642620000|2024-08-14 13:37:00|15262.07|15182.07|15260.02|15180.02|15262.33|15182.33|15260.02|15180.02|10
1723642630000|2024-08-14 13:37:10|15259.11|15179.11|15257.04|15177.04|15259.11|15179.11|15255.67|15175.67|10
1723642640000|2024-08-14 13:37:20|15257.82|15177.82|15255.95|15175.95|15257.82|15177.82|15255.83|15175.83|10
1723642650000|2024-08-14 13:37:30|15257.62|15177.62|15257.18|15177.18|15257.62|15177.62|15256.35|15176.35|10
1723642660000|2024-08-14 13:37:40|15256.94|15176.94|15261.38|15181.38|15261.38|15181.38|15256.94|15176.94|10
1723642670000|2024-08-14 13:37:50|15261.63|15181.63|15261.3|15181.3|15261.63|15181.63|15259.63|15179.63|9
1723642680000|2024-08-14 13:38:00|15261.39|15181.39|15261.73|15181.73|15261.73|15181.73|15259.66|15179.66|10
1723642690000|2024-08-14 13:38:10|15261.98|15181.98|15265.27|15185.27|15265.27|15185.27|15261.98|15181.98|10
1723642700000|2024-08-14 13:38:20|15265.45|15185.45|15267.47|15187.47|15267.47|15187.47|15265.45|15185.45|10
1723642710000|2024-08-14 13:38:30|15267.53|15187.53|15267.38|15187.38|15268.51|15188.51|15267.38|15187.38|10
1723642720000|2024-08-14 13:38:40|15267.41|15187.41|15266.14|15186.14|15267.41|15187.41|15265.87|15185.87|9
1723642730000|2024-08-14 13:38:50|15265.88|15185.88|15266.03|15186.03|15266.32|15186.32|15265.81|15185.81|10
1723642740000|2024-08-14 13:39:00|15266.39|15186.39|15265.23|15185.23|15266.88|15186.88|15264.73|15184.73|10
1723642750000|2024-08-14 13:39:10|15265.02|15185.02|15265.43|15185.43|15265.75|15185.75|15265.02|15185.02|10
1723642760000|2024-08-14 13:39:20|15265.71|15185.71|15260.61|15180.61|15265.76|15185.76|15260.48|15180.48|10
1723642770000|2024-08-14 13:39:30|15260.57|15180.57|15261.51|15181.51|15261.75|15181.75|15260.57|15180.57|9
1723642780000|2024-08-14 13:39:40|15261.37|15181.37|15259.26|15179.26|15262.01|15182.01|15259.26|15179.26|10
1723642790000|2024-08-14 13:39:50|15259.11|15179.11|15257.11|15177.11|15259.11|15179.11|15255.58|15175.58|10
1723642800000|2024-08-14 13:40:00|15257.08|15177.08|15252.78|15172.78|15257.13|15177.13|15252.78|15172.78|10
1723642810000|2024-08-14 13:40:10|15252.03|15172.03|15245|15165|15252.03|15172.03|15244.96|15164.96|10
1723642820000|2024-08-14 13:40:20|15245.02|15165.02|15245.37|15165.37|15245.41|15165.41|15244.81|15164.81|10
1723642830000|2024-08-14 13:40:30|15245.33|15165.33|15238.4|15158.4|15245.56|15165.56|15238.4|15158.4|10
1723642840000|2024-08-14 13:40:40|15237.76|15157.76|15232.55|15152.55|15237.76|15157.76|15232.1|15152.1|10
1723642850000|2024-08-14 13:40:50|15233.56|15153.56|15231.45|15151.45|15233.9|15153.9|15231.45|15151.45|9
1723642860000|2024-08-14 13:41:00|15231.51|15151.51|15230.35|15150.35|15231.51|15151.51|15230.32|15150.32|9
1723642870000|2024-08-14 13:41:10|15229.9|15149.9|15232.78|15152.78|15233.62|15153.62|15229.9|15149.9|10
1723642880000|2024-08-14 13:41:20|15232.16|15152.16|15221.84|15141.84|15232.16|15152.16|15221.84|15141.84|10
1723642890000|2024-08-14 13:41:30|15222.06|15142.06|15206.27|15126.27|15222.06|15142.06|15206.27|15126.27|10
1723642900000|2024-08-14 13:41:40|15206.82|15126.82|15205.09|15125.09|15208.3|15128.3|15205.09|15125.09|10
1723642910000|2024-08-14 13:41:50|15206.02|15126.02|15208.14|15128.14|15208.14|15128.14|15205.69|15125.69|10
1723642920000|2024-08-14 13:42:00|15208.91|15128.91|15211.42|15131.42|15211.42|15131.42|15208.91|15128.91|10
1723642930000|2024-08-14 13:42:10|15211.7|15131.7|15208.3|15128.3|15211.7|15131.7|15208.3|15128.3|9
1723642940000|2024-08-14 13:42:20|15208.52|15128.52|15201.17|15121.17|15208.7|15128.7|15201.17|15121.17|10
1723642950000|2024-08-14 13:42:30|15200.44|15120.44|15197.35|15117.35|15200.45|15120.45|15197.35|15117.35|10
1723642960000|2024-08-14 13:42:40|15195.88|15115.88|15188.39|15108.39|15195.88|15115.88|15188.39|15108.39|10
1723642970000|2024-08-14 13:42:50|15187.83|15107.83|15179.95|15099.95|15187.83|15107.83|15179.8|15099.8|10
1723642980000|2024-08-14 13:43:00|15180.28|15100.28|15178.93|15098.93|15180.28|15100.28|15173.01|15093.01|10
1723642990000|2024-08-14 13:43:10|15179.16|15099.16|15183.09|15103.09|15183.38|15103.38|15179.16|15099.16|10
1723643000000|2024-08-14 13:43:20|15183.45|15103.45|15180.87|15100.87|15183.69|15103.69|15180.87|15100.87|10
1723643010000|2024-08-14 13:43:30|15178.39|15098.39|15170.7|15090.7|15178.39|15098.39|15170.23|15090.23|10
1723643020000|2024-08-14 13:43:40|15171|15091|15177.76|15097.76|15177.76|15097.76|15170.84|15090.84|10
1723643030000|2024-08-14 13:43:50|15178.8|15098.8|15176.66|15096.66|15178.8|15098.8|15176.55|15096.55|10
1723643040000|2024-08-14 13:44:00|15175.95|15095.95|15174.7|15094.7|15176.37|15096.37|15174.49|15094.49|10
1723643050000|2024-08-14 13:44:10|15174.1|15094.1|15160.14|15080.14|15174.1|15094.1|15160.14|15080.14|10
1723643060000|2024-08-14 13:44:20|15160.58|15080.58|15153.59|15073.59|15161.53|15081.53|15153.59|15073.59|10
1723643070000|2024-08-14 13:44:30|15153.41|15073.41|15145.73|15065.73|15153.79|15073.79|15145.73|15065.73|10
1723643080000|2024-08-14 13:44:40|15143.71|15063.71|15149.09|15069.09|15149.09|15069.09|15142.69|15062.69|9
1723643090000|2024-08-14 13:44:50|15149.44|15069.44|15152.84|15072.84|15154.43|15074.43|15149.44|15069.44|10
1723643100000|2024-08-14 13:45:00|15152.05|15072.05|15161.97|15081.97|15161.97|15081.97|15152.05|15072.05|10
1723643110000|2024-08-14 13:45:10|15162.95|15082.95|15169.47|15089.47|15169.47|15089.47|15162.76|15082.76|10
1723643120000|2024-08-14 13:45:20|15169.57|15089.57|15173.27|15093.27|15173.48|15093.48|15169.57|15089.57|10
1723643130000|2024-08-14 13:45:30|15173.06|15093.06|15175.9|15095.9|15176.1|15096.1|15172.79|15092.79|10
1723643140000|2024-08-14 13:45:40|15176.38|15096.38|15182.26|15102.26|15182.26|15102.26|15176.38|15096.38|10
1723643150000|2024-08-14 13:45:50|15182.32|15102.32|15186.06|15106.06|15186.24|15106.24|15182.32|15102.32|10
1723643160000|2024-08-14 13:46:00|15186.04|15106.04|15188.98|15108.98|15188.99|15108.99|15185.61|15105.61|10
1723643170000|2024-08-14 13:46:10|15188.66|15108.66|15182.85|15102.85|15193.25|15113.25|15182.85|15102.85|10
1723643180000|2024-08-14 13:46:20|15182.41|15102.41|15183.47|15103.47|15187.62|15107.62|15182.41|15102.41|10
1723643190000|2024-08-14 13:46:30|15183.22|15103.22|15169.18|15089.18|15183.22|15103.22|15169.18|15089.18|10
1723643200000|2024-08-14 13:46:40|15168.77|15088.77|15167.44|15087.44|15168.77|15088.77|15166.28|15086.28|10
1723643210000|2024-08-14 13:46:50|15169.82|15089.82|15172.83|15092.83|15172.91|15092.91|15169.82|15089.82|10
1723643220000|2024-08-14 13:47:00|15171.84|15091.84|15161.9|15081.9|15171.84|15091.84|15161.9|15081.9|10
1723643230000|2024-08-14 13:47:10|15162|15082|15161.5|15081.5|15163.67|15083.67|15161.35|15081.35|10
1723643240000|2024-08-14 13:47:20|15159.88|15079.88|15157.97|15077.97|15159.88|15079.88|15157.46|15077.46|10
1723643250000|2024-08-14 13:47:30|15158.08|15078.08|15162.04|15082.04|15162.04|15082.04|15157.71|15077.71|10
1723643260000|2024-08-14 13:47:40|15163.28|15083.28|15169.94|15089.94|15169.94|15089.94|15163.28|15083.28|10
1723643270000|2024-08-14 13:47:50|15173.14|15093.14|15173.23|15093.23|15174.2|15094.2|15173.01|15093.01|10
1723643280000|2024-08-14 13:48:00|15172.29|15092.29|15173.26|15093.26|15175.07|15095.07|15172.21|15092.21|10
1723643290000|2024-08-14 13:48:10|15172.88|15092.88|15172.16|15092.16|15173.73|15093.73|15172.1|15092.1|9
1723643300000|2024-08-14 13:48:20|15171.6|15091.6|15166.16|15086.16|15171.6|15091.6|15165.56|15085.56|10
1723643310000|2024-08-14 13:48:30|15164.99|15084.99|15156.77|15076.77|15165.05|15085.05|15156.77|15076.77|10
1723643320000|2024-08-14 13:48:40|15155.08|15075.08|15153.03|15073.03|15155.52|15075.52|15151.88|15071.88|10
1723643330000|2024-08-14 13:48:50|15152.53|15072.53|15156|15076|15156|15076|15152.53|15072.53|10
1723643340000|2024-08-14 13:49:00|15155.89|15075.89|15154.17|15074.17|15157.25|15077.25|15154.17|15074.17|9
1723643350000|2024-08-14 13:49:10|15152.63|15072.63|15151.81|15071.81|15153.79|15073.79|15151.81|15071.81|9
1723643360000|2024-08-14 13:49:20|15151.02|15071.02|15147.66|15067.66|15151.02|15071.02|15147.66|15067.66|10
1723643370000|2024-08-14 13:49:30|15146.22|15066.22|15130.82|15050.82|15146.22|15066.22|15130.82|15050.82|10
1723643380000|2024-08-14 13:49:40|15125.1|15045.1|15112.44|15032.44|15125.1|15045.1|15111.65|15031.65|10
1723643390000|2024-08-14 13:49:50|15112.03|15032.03|15107.65|15027.65|15112.03|15032.03|15107.65|15027.65|10
1723643400000|2024-08-14 13:50:00|15107.18|15027.18|15108.4|15028.4|15108.4|15028.4|15105.35|15025.35|10
1723643410000|2024-08-14 13:50:10|15109.77|15029.77|15112.86|15032.86|15115.27|15035.27|15109.77|15029.77|10
1723643420000|2024-08-14 13:50:20|15114.11|15034.11|15113.91|15033.91|15114.76|15034.76|15113.35|15033.35|10
1723643430000|2024-08-14 13:50:30|15113.4|15033.4|15098.49|15018.49|15113.4|15033.4|15098.49|15018.49|10
1723643440000|2024-08-14 13:50:40|15096.7|15016.7|15083.45|15003.45|15096.7|15016.7|15083.45|15003.45|10
1723643450000|2024-08-14 13:50:50|15082.81|15002.81|15077.13|14997.13|15082.81|15002.81|15077.13|14997.13|10
1723643460000|2024-08-14 13:51:00|15077.36|14997.36|15078.14|14998.14|15078.14|14998.14|15076.43|14996.43|9
1723643470000|2024-08-14 13:51:10|15078.7|14998.7|15078.01|14998.01|15079.57|14999.57|15074.38|14994.38|10
1723643480000|2024-08-14 13:51:20|15078.14|14998.14|15075.36|14995.36|15079.07|14999.07|15073.12|14993.12|10
1723643490000|2024-08-14 13:51:30|15075.58|14995.58|15083.28|15003.28|15083.28|15003.28|15075.58|14995.58|10
1723643500000|2024-08-14 13:51:40|15084.32|15004.32|15088.62|15008.62|15088.62|15008.62|15084.32|15004.32|10
1723643510000|2024-08-14 13:51:50|15088.42|15008.42|15084.5|15004.5|15088.42|15008.42|15084.5|15004.5|10
1723643520000|2024-08-14 13:52:00|15084.8|15004.8|15088.05|15008.05|15088.05|15008.05|15084.18|15004.18|10
1723643530000|2024-08-14 13:52:10|15088.74|15008.74|15081.8|15001.8|15092.76|15012.76|15081.8|15001.8|10
1723643540000|2024-08-14 13:52:20|15081.34|15001.34|15077.21|14997.21|15081.34|15001.34|15077.21|14997.21|10
1723643550000|2024-08-14 13:52:30|15077.63|14997.63|15075.6|14995.6|15080.6|15000.6|15075.6|14995.6|10
1723643560000|2024-08-14 13:52:40|15075.71|14995.71|15069.41|14989.41|15075.71|14995.71|15069.06|14989.06|10
1723643570000|2024-08-14 13:52:50|15070.31|14990.31|15066.7|14986.7|15070.97|14990.97|15066.7|14986.7|10
1723643580000|2024-08-14 13:53:00|15066.62|14986.62|15070.4|14990.4|15070.4|14990.4|15066.62|14986.62|9
1723643590000|2024-08-14 13:53:10|15070.92|14990.92|15070.26|14990.26|15071.03|14991.03|15068.27|14988.27|10
1723643600000|2024-08-14 13:53:20|15071.43|14991.43|15060.66|14980.66|15071.43|14991.43|15060.66|14980.66|10
1723643610000|2024-08-14 13:53:30|15057.84|14977.84|15048.16|14968.16|15058.55|14978.55|15047.94|14967.94|10
1723643620000|2024-08-14 13:53:40|15046.98|14966.98|15048.95|14968.95|15048.95|14968.95|15044.6|14964.6|10
1723643630000|2024-08-14 13:53:50|15051.19|14971.19|15062.84|14982.84|15062.84|14982.84|15051.19|14971.19|10
1723643640000|2024-08-14 13:54:00|15062.81|14982.81|15076.03|14996.03|15076.03|14996.03|15062.56|14982.56|10
1723643650000|2024-08-14 13:54:10|15076.62|14996.62|15088.27|15008.27|15088.27|15008.27|15076.62|14996.62|10
1723643660000|2024-08-14 13:54:20|15088.59|15008.59|15092.26|15012.26|15094.31|15014.31|15088.59|15008.59|10
1723643670000|2024-08-14 13:54:30|15091.58|15011.58|15082.89|15002.89|15091.58|15011.58|15082.89|15002.89|10
1723643680000|2024-08-14 13:54:40|15076.39|14996.39|15071.28|14991.28|15076.39|14996.39|15071.23|14991.23|10
1723643690000|2024-08-14 13:54:50|15071.32|14991.32|15076.72|14996.72|15077.89|14997.89|15071.32|14991.32|10
1723643700000|2024-08-14 13:55:00|15077.41|14997.41|15071.04|14991.04|15077.41|14997.41|15071.04|14991.04|10
1723643710000|2024-08-14 13:55:10|15071.13|14991.13|15076.42|14996.42|15076.42|14996.42|15070.95|14990.95|10
1723643720000|2024-08-14 13:55:20|15075.15|14995.15|15067.33|14987.33|15075.15|14995.15|15067.33|14987.33|10
1723643730000|2024-08-14 13:55:30|15066.63|14986.63|15060.48|14980.48|15066.63|14986.63|15060.48|14980.48|10
1723643740000|2024-08-14 13:55:40|15058.11|14978.11|15055.14|14975.14|15058.11|14978.11|15054.64|14974.64|10
1723643750000|2024-08-14 13:55:50|15055.24|14975.24|15051.72|14971.72|15055.24|14975.24|15051.72|14971.72|9
1723643760000|2024-08-14 13:56:00|15051.63|14971.63|15054.32|14974.32|15054.64|14974.64|15051.63|14971.63|10
1723643770000|2024-08-14 13:56:10|15054.18|14974.18|15051.56|14971.56|15054.18|14974.18|15051.56|14971.56|10
1723643780000|2024-08-14 13:56:20|15052.81|14972.81|15052.54|14972.54|15055.08|14975.08|15052.54|14972.54|10
1723643790000|2024-08-14 13:56:30|15052.57|14972.57|15054.64|14974.64|15054.68|14974.68|15052.57|14972.57|10
1723643800000|2024-08-14 13:56:40|15054.79|14974.79|15056.32|14976.32|15056.89|14976.89|15054.79|14974.79|10
1723643810000|2024-08-14 13:56:50|15056.19|14976.19|15053.43|14973.43|15056.19|14976.19|15053.43|14973.43|10
1723643820000|2024-08-14 13:57:00|15050.61|14970.61|15044.69|14964.69|15050.61|14970.61|15044.38|14964.38|10
1723643830000|2024-08-14 13:57:10|15044.25|14964.25|15032.89|14952.89|15044.43|14964.43|15032.89|14952.89|10
1723643840000|2024-08-14 13:57:20|15032.09|14952.09|15026.89|14946.89|15032.13|14952.13|15026.89|14946.89|10
1723643850000|2024-08-14 13:57:30|15026.33|14946.33|15026.2|14946.2|15026.33|14946.33|15023.14|14943.14|10
1723643860000|2024-08-14 13:57:40|15024.76|14944.76|15023.71|14943.71|15024.76|14944.76|15022.32|14942.32|10
1723643870000|2024-08-14 13:57:50|15023.77|14943.77|15027.02|14947.02|15028.41|14948.41|15023.67|14943.67|9
1723643880000|2024-08-14 13:58:00|15026.16|14946.16|15021.21|14941.21|15026.28|14946.28|15020.7|14940.7|10
1723643890000|2024-08-14 13:58:10|15020.87|14940.87|15016.13|14936.13|15021.58|14941.58|15016.13|14936.13|10
1723643900000|2024-08-14 13:58:20|15014.5|14934.5|15009.88|14929.88|15014.5|14934.5|15009.88|14929.88|10
1723643910000|2024-08-14 13:58:30|15008.95|14928.95|15009.26|14929.26|15010.26|14930.26|15008.55|14928.55|10
1723643920000|2024-08-14 13:58:40|15009.52|14929.52|15008.22|14928.22|15009.57|14929.57|15007.88|14927.88|10
1723643930000|2024-08-14 13:58:50|15008.13|14928.13|15010.79|14930.79|15010.79|14930.79|15007.67|14927.67|10
1723643940000|2024-08-14 13:59:00|15012.32|14932.32|15013.45|14933.45|15013.58|14933.58|15012.31|14932.31|10
1723643950000|2024-08-14 13:59:10|15013.63|14933.63|15017.24|14937.24|15017.24|14937.24|15013.63|14933.63|9
1723643960000|2024-08-14 13:59:20|15016.23|14936.23|15023.11|14943.11|15023.11|14943.11|15016.23|14936.23|10
1723643970000|2024-08-14 13:59:30|15024.03|14944.03|15024.17|14944.17|15027.03|14947.03|15023.8|14943.8|10
1723643980000|2024-08-14 13:59:40|15024.21|14944.21|15026.21|14946.21|15026.21|14946.21|15023.68|14943.68|10
1723643990000|2024-08-14 13:59:50|15027.21|14947.21|15031.93|14951.93|15032.23|14952.23|15027.21|14947.21|9
1723644000000|2024-08-14 14:00:00|15031.25|14951.25|15025.11|14945.11|15031.25|14951.25|15025.03|14945.03|10
1723644010000|2024-08-14 14:00:10|15023.98|14943.98|15018.78|14938.78|15023.98|14943.98|15017.32|14937.32|10
1723644020000|2024-08-14 14:00:20|15019.22|14939.22|15017.25|14937.25|15019.22|14939.22|15016.83|14936.83|9
1723644030000|2024-08-14 14:00:30|15017.36|14937.36|15007.8|14927.8|15017.36|14937.36|15007.8|14927.8|10
1723644040000|2024-08-14 14:00:40|15006.38|14926.38|15003.97|14923.97|15006.38|14926.38|15003.76|14923.76|10
1723644050000|2024-08-14 14:00:50|15004.87|14924.87|15003.43|14923.43|15004.88|14924.88|15003.09|14923.09|10
1723644060000|2024-08-14 14:01:00|15003.75|14923.75|15003.14|14923.14|15003.75|14923.75|15001.78|14921.78|8
1723644070000|2024-08-14 14:01:10|15004.22|14924.22|15010.61|14930.61|15010.82|14930.82|15004.22|14924.22|10
1723644080000|2024-08-14 14:01:20|15011.92|14931.92|15016.12|14936.12|15016.12|14936.12|15011.92|14931.92|10
1723644090000|2024-08-14 14:01:30|15015.5|14935.5|15015.24|14935.24|15016.65|14936.65|15015.24|14935.24|10
1723644100000|2024-08-14 14:01:40|15015.28|14935.28|15008.08|14928.08|15015.43|14935.43|15007.24|14927.24|10
1723644110000|2024-08-14 14:01:50|15008.03|14928.03|15008.5|14928.5|15009.56|14929.56|15008.03|14928.03|10
1723644120000|2024-08-14 14:02:00|15008.15|14928.15|15002.12|14922.12|15008.15|14928.15|15001.37|14921.37|10
1723644130000|2024-08-14 14:02:10|14998.04|14918.04|14990.88|14910.88|14998.6|14918.6|14990.88|14910.88|10
1723644140000|2024-08-14 14:02:20|14991.83|14911.83|14978.93|14898.93|14991.83|14911.83|14978.76|14898.76|10
1723644150000|2024-08-14 14:02:30|14980.81|14900.81|14981.77|14901.77|14984.74|14904.74|14977.79|14897.79|10
1723644160000|2024-08-14 14:02:40|14982.42|14902.42|14988.86|14908.86|14988.86|14908.86|14982.42|14902.42|10
1723644170000|2024-08-14 14:02:50|14988.9|14908.9|14995.18|14915.18|14995.18|14915.18|14988.9|14908.9|10
1723644180000|2024-08-14 14:03:00|14995.59|14915.59|15005.2|14925.2|15005.2|14925.2|14995.59|14915.59|10
1723644190000|2024-08-14 14:03:10|15005.19|14925.19|15019.45|14939.45|15019.45|14939.45|15005.19|14925.19|10
1723644200000|2024-08-14 14:03:20|15020.01|14940.01|15026.97|14946.97|15026.97|14946.97|15020.01|14940.01|9
1723644210000|2024-08-14 14:03:30|15028.01|14948.01|15026.14|14946.14|15030.47|14950.47|15025.33|14945.33|10
1723644220000|2024-08-14 14:03:40|15025.63|14945.63|15023.93|14943.93|15025.63|14945.63|15023.93|14943.93|9
1723644230000|2024-08-14 14:03:50|15023.36|14943.36|15020.94|14940.94|15023.36|14943.36|15020.16|14940.16|10
1723644240000|2024-08-14 14:04:00|15020.72|14940.72|15014.39|14934.39|15020.72|14940.72|15014.39|14934.39|10
1723644250000|2024-08-14 14:04:10|15014.29|14934.29|15019.03|14939.03|15019.03|14939.03|15014.29|14934.29|10
1723644260000|2024-08-14 14:04:20|15019.25|14939.25|15026.32|14946.32|15026.32|14946.32|15019.25|14939.25|10
1723644270000|2024-08-14 14:04:30|15029.24|14949.24|15039.48|14959.48|15039.48|14959.48|15029.24|14949.24|10
1723644280000|2024-08-14 14:04:40|15039.73|14959.73|15039.88|14959.88|15041.23|14961.23|15039.73|14959.73|10
1723644290000|2024-08-14 14:04:50|15039|14959|15039.01|14959.01|15039.25|14959.25|15037.6|14957.6|10
1723644300000|2024-08-14 14:05:00|15037.92|14957.92|15038.46|14958.46|15038.46|14958.46|15036.57|14956.57|10
1723644310000|2024-08-14 14:05:10|15038.86|14958.86|15038.2|14958.2|15040|14960|15038.04|14958.04|10
1723644320000|2024-08-14 14:05:20|15038.19|14958.19|15034.99|14954.99|15038.19|14958.19|15034.72|14954.72|10
1723644330000|2024-08-14 14:05:30|15035.19|14955.19|15033.34|14953.34|15035.19|14955.19|15033.34|14953.34|10
1723644340000|2024-08-14 14:05:40|15033.15|14953.15|15029.19|14949.19|15033.21|14953.21|15029.19|14949.19|9
1723644350000|2024-08-14 14:05:50|15029.03|14949.03|15026.32|14946.32|15029.26|14949.26|15026.32|14946.32|10
1723644360000|2024-08-14 14:06:00|15027.3|14947.3|15026.52|14946.52|15028.15|14948.15|15024.69|14944.69|10
1723644370000|2024-08-14 14:06:10|15025.78|14945.78|15024.09|14944.09|15025.78|14945.78|15023.52|14943.52|10
1723644380000|2024-08-14 14:06:20|15024.38|14944.38|15024.23|14944.23|15024.6|14944.6|15021.71|14941.71|10
1723644390000|2024-08-14 14:06:30|15024.19|14944.19|15026.57|14946.57|15027.11|14947.11|15024.19|14944.19|10
1723644400000|2024-08-14 14:06:40|15025.09|14945.09|15020.72|14940.72|15025.09|14945.09|15020.72|14940.72|10
1723644410000|2024-08-14 14:06:50|15020.77|14940.77|15021.2|14941.2|15021.56|14941.56|15018.9|14938.9|10
1723644420000|2024-08-14 14:07:00|15020.82|14940.82|15013.91|14933.91|15020.82|14940.82|15013.91|14933.91|10
1723644430000|2024-08-14 14:07:10|15013.37|14933.37|15014.89|14934.89|15014.89|14934.89|15011.65|14931.65|10
1723644440000|2024-08-14 14:07:20|15014.31|14934.31|15020.69|14940.69|15020.79|14940.79|15014.31|14934.31|10
1723644450000|2024-08-14 14:07:30|15020.59|14940.59|15021.21|14941.21|15021.72|14941.72|15019.67|14939.67|10
1723644460000|2024-08-14 14:07:40|15022.76|14942.76|15023.53|14943.53|15024.95|14944.95|15022.59|14942.59|10
1723644470000|2024-08-14 14:07:50|15022.46|14942.46|15019.67|14939.67|15022.46|14942.46|15017.6|14937.6|10
1723644480000|2024-08-14 14:08:00|15019.63|14939.63|15021.51|14941.51|15021.51|14941.51|15019.13|14939.13|10
1723644490000|2024-08-14 14:08:10|15021.15|14941.15|15020.72|14940.72|15021.62|14941.62|15018.42|14938.42|10
1723644500000|2024-08-14 14:08:20|15020.68|14940.68|15021.84|14941.84|15022.77|14942.77|15020.68|14940.68|10
1723644510000|2024-08-14 14:08:30|15021.98|14941.98|15024.63|14944.63|15024.63|14944.63|15021.31|14941.31|10
1723644520000|2024-08-14 14:08:40|15024.9|14944.9|15024.64|14944.64|15024.9|14944.9|15023.16|14943.16|10
1723644530000|2024-08-14 14:08:50|15023.88|14943.88|15017.89|14937.89|15024|14944|15017.85|14937.85|10
1723644540000|2024-08-14 14:09:00|15017.99|14937.99|15019.38|14939.38|15019.38|14939.38|15017.35|14937.35|10
1723644550000|2024-08-14 14:09:10|15019.03|14939.03|15018.56|14938.56|15019.97|14939.97|15018.39|14938.39|10
1723644560000|2024-08-14 14:09:20|15016.86|14936.86|15017.6|14937.6|15017.6|14937.6|15015.64|14935.64|9
1723644570000|2024-08-14 14:09:30|15018.51|14938.51|15026.12|14946.12|15026.12|14946.12|15018.51|14938.51|10
1723644580000|2024-08-14 14:09:40|15026.48|14946.48|15027.72|14947.72|15028.41|14948.41|15026.42|14946.42|9
1723644590000|2024-08-14 14:09:50|15026.29|14946.29|15027.11|14947.11|15027.73|14947.73|15025.91|14945.91|10
1723644600000|2024-08-14 14:10:00|15026.66|14946.66|15019.21|14939.21|15026.66|14946.66|15019.21|14939.21|10
1723644610000|2024-08-14 14:10:10|15018.66|14938.66|15009.26|14929.26|15018.66|14938.66|15009.26|14929.26|10
1723644620000|2024-08-14 14:10:20|15006.7|14926.7|14986.82|14906.82|15006.7|14926.7|14986.82|14906.82|10
1723644630000|2024-08-14 14:10:30|14986.59|14906.59|14986.91|14906.91|14986.91|14906.91|14984.86|14904.86|10
1723644640000|2024-08-14 14:10:40|14986.52|14906.52|14983.88|14903.88|14986.84|14906.84|14983.88|14903.88|9
1723644650000|2024-08-14 14:10:50|14984.21|14904.21|14982.89|14902.89|14986.27|14906.27|14982.89|14902.89|10
1723644660000|2024-08-14 14:11:00|14983.64|14903.64|14963.07|14883.07|14983.93|14903.93|14963.07|14883.07|9
1723644670000|2024-08-14 14:11:10|14962.13|14882.13|14946.09|14866.09|14962.13|14882.13|14946.09|14866.09|10
1723644680000|2024-08-14 14:11:20|14945.63|14865.63|14933.84|14853.84|14945.63|14865.63|14933.84|14853.84|10
1723644690000|2024-08-14 14:11:30|14933.96|14853.96|14920.98|14840.98|14935.27|14855.27|14920.98|14840.98|10
1723644700000|2024-08-14 14:11:40|14921.38|14841.38|14907.96|14827.96|14921.38|14841.38|14907.96|14827.96|10
1723644710000|2024-08-14 14:11:50|14904|14824|14896.34|14816.34|14904|14824|14896.34|14816.34|10
1723644720000|2024-08-14 14:12:00|14896.73|14816.73|14884.65|14804.65|14897.3|14817.3|14883.85|14803.85|10
1723644730000|2024-08-14 14:12:10|14884.76|14804.76|14900.09|14820.09|14900.09|14820.09|14884.76|14804.76|10
1723644740000|2024-08-14 14:12:20|14902.27|14822.27|14931.16|14851.16|14931.58|14851.58|14902.27|14822.27|9
1723644750000|2024-08-14 14:12:30|14931.94|14851.94|14942.28|14862.28|14942.28|14862.28|14931.94|14851.94|9
1723644760000|2024-08-14 14:12:40|14940.21|14860.21|14936.57|14856.57|14941.79|14861.79|14936.57|14856.57|10
1723644770000|2024-08-14 14:12:50|14933.37|14853.37|14929.08|14849.08|14933.37|14853.37|14929.08|14849.08|10
1723644780000|2024-08-14 14:13:00|14927.76|14847.76|14929.7|14849.7|14929.7|14849.7|14927.17|14847.17|10
1723644790000|2024-08-14 14:13:10|14928.43|14848.43|14923.92|14843.92|14930.93|14850.93|14923.92|14843.92|10
1723644800000|2024-08-14 14:13:20|14924.59|14844.59|14925.77|14845.77|14929.14|14849.14|14922.14|14842.14|10
1723644810000|2024-08-14 14:13:30|14926.24|14846.24|14923.69|14843.69|14926.27|14846.27|14921.46|14841.46|10
1723644820000|2024-08-14 14:13:40|14924.37|14844.37|14918.55|14838.55|14924.61|14844.61|14918.55|14838.55|10
1723644830000|2024-08-14 14:13:50|14917.52|14837.52|14914.48|14834.48|14917.52|14837.52|14914.41|14834.41|10
1723644840000|2024-08-14 14:14:00|14915.02|14835.02|14913.07|14833.07|14916.15|14836.15|14913.07|14833.07|10
1723644850000|2024-08-14 14:14:10|14913.53|14833.53|14911.37|14831.37|14913.53|14833.53|14911.37|14831.37|10
1723644860000|2024-08-14 14:14:20|14910.93|14830.93|14912.25|14832.25|14912.25|14832.25|14908.03|14828.03|10
1723644870000|2024-08-14 14:14:30|14913.44|14833.44|14925.01|14845.01|14925.01|14845.01|14913.44|14833.44|10
1723644880000|2024-08-14 14:14:40|14926.05|14846.05|14936.35|14856.35|14936.35|14856.35|14926.05|14846.05|10
1723644890000|2024-08-14 14:14:50|14937.18|14857.18|14943.18|14863.18|14944.48|14864.48|14937.18|14857.18|10
1723644900000|2024-08-14 14:15:00|14943.01|14863.01|14933.61|14853.61|14943.34|14863.34|14933.61|14853.61|10
1723644910000|2024-08-14 14:15:10|14933.36|14853.36|14938|14858|14938|14858|14931.78|14851.78|10
1723644920000|2024-08-14 14:15:20|14938.33|14858.33|14946.04|14866.04|14946.04|14866.04|14938.13|14858.13|10
1723644930000|2024-08-14 14:15:30|14952.1|14872.1|14959.68|14879.68|14960.56|14880.56|14952.1|14872.1|10
1723644940000|2024-08-14 14:15:40|14958.98|14878.98|14961.61|14881.61|14961.61|14881.61|14956.05|14876.05|10
1723644950000|2024-08-14 14:15:50|14961.7|14881.7|14968.86|14888.86|14968.86|14888.86|14961.7|14881.7|10
1723644960000|2024-08-14 14:16:00|14970.76|14890.76|14978.12|14898.12|14978.12|14898.12|14970.76|14890.76|10
1723644970000|2024-08-14 14:16:10|14977.81|14897.81|14978.71|14898.71|14979.06|14899.06|14976.62|14896.62|10
1723644980000|2024-08-14 14:16:20|14978.06|14898.06|14977.18|14897.18|14978.13|14898.13|14976.32|14896.32|9
1723644990000|2024-08-14 14:16:30|14975.87|14895.87|14974.49|14894.49|14977.55|14897.55|14973.21|14893.21|10
1723645000000|2024-08-14 14:16:40|14974.69|14894.69|14974.21|14894.21|14974.69|14894.69|14972.78|14892.78|10
1723645010000|2024-08-14 14:16:50|14974.57|14894.57|14961.6|14881.6|14974.57|14894.57|14961.6|14881.6|10
1723645020000|2024-08-14 14:17:00|14960.85|14880.85|14958.26|14878.26|14960.85|14880.85|14955.44|14875.44|10
1723645030000|2024-08-14 14:17:10|14958.51|14878.51|14958.76|14878.76|14960.31|14880.31|14958.51|14878.51|10
1723645040000|2024-08-14 14:17:20|14959.11|14879.11|14960.32|14880.32|14960.32|14880.32|14958.19|14878.19|9
1723645050000|2024-08-14 14:17:30|14960.16|14880.16|14960.53|14880.53|14960.58|14880.58|14959.94|14879.94|10
1723645060000|2024-08-14 14:17:40|14961.05|14881.05|14963.5|14883.5|14963.5|14883.5|14961.05|14881.05|10
1723645070000|2024-08-14 14:17:50|14963.28|14883.28|14965.18|14885.18|14965.18|14885.18|14962.93|14882.93|10
1723645080000|2024-08-14 14:18:00|14966|14886|14963.82|14883.82|14966|14886|14963.68|14883.68|10
1723645090000|2024-08-14 14:18:10|14964.06|14884.06|14965.62|14885.62|14965.62|14885.62|14964.06|14884.06|10
1723645100000|2024-08-14 14:18:20|14965.56|14885.56|14969.17|14889.17|14969.17|14889.17|14965.56|14885.56|10
1723645110000|2024-08-14 14:18:30|14969.36|14889.36|14974.57|14894.57|14974.57|14894.57|14969.09|14889.09|10
1723645120000|2024-08-14 14:18:40|14975.19|14895.19|14977.83|14897.83|14977.83|14897.83|14975.19|14895.19|10
1723645130000|2024-08-14 14:18:50|14979.72|14899.72|14983.64|14903.64|14983.65|14903.65|14979.72|14899.72|10
1723645140000|2024-08-14 14:19:00|14983.13|14903.13|14985.75|14905.75|14985.8|14905.8|14982.99|14902.99|10
1723645150000|2024-08-14 14:19:10|14986.76|14906.76|14984.15|14904.15|14987.81|14907.81|14984.15|14904.15|10
1723645160000|2024-08-14 14:19:20|14983.64|14903.64|14983.68|14903.68|14983.84|14903.84|14981.77|14901.77|10
1723645170000|2024-08-14 14:19:30|14983.82|14903.82|14986.83|14906.83|14986.83|14906.83|14983.82|14903.82|10
1723645180000|2024-08-14 14:19:40|14986.4|14906.4|14983.51|14903.51|14986.4|14906.4|14982.89|14902.89|9
1723645190000|2024-08-14 14:19:50|14983.67|14903.67|14978.95|14898.95|14983.86|14903.86|14978.95|14898.95|10
1723645200000|2024-08-14 14:20:00|14978.45|14898.45|14973.37|14893.37|14980.35|14900.35|14973.37|14893.37|10
1723645210000|2024-08-14 14:20:10|14971.71|14891.71|14971.77|14891.77|14972.32|14892.32|14970.38|14890.38|10
1723645220000|2024-08-14 14:20:20|14971.5|14891.5|14967.99|14887.99|14972.38|14892.38|14967.99|14887.99|10
1723645230000|2024-08-14 14:20:30|14969|14889|14973.72|14893.72|14974.72|14894.72|14969|14889|10
1723645240000|2024-08-14 14:20:40|14974.63|14894.63|14969.74|14889.74|14974.63|14894.63|14968.52|14888.52|10
1723645250000|2024-08-14 14:20:50|14968.55|14888.55|14964.23|14884.23|14968.55|14888.55|14964.23|14884.23|10
1723645260000|2024-08-14 14:21:00|14963.33|14883.33|14961.99|14881.99|14963.33|14883.33|14958.61|14878.61|10
1723645270000|2024-08-14 14:21:10|14961.68|14881.68|14961.25|14881.25|14963.32|14883.32|14961.05|14881.05|10
1723645280000|2024-08-14 14:21:20|14961.43|14881.43|14952.37|14872.37|14961.43|14881.43|14952.37|14872.37|10
1723645290000|2024-08-14 14:21:30|14950.56|14870.56|14944.96|14864.96|14950.56|14870.56|14943.37|14863.37|10
1723645300000|2024-08-14 14:21:40|14944.88|14864.88|14946.56|14866.56|14946.88|14866.88|14944.88|14864.88|9
1723645310000|2024-08-14 14:21:50|14945.64|14865.64|14934.33|14854.33|14945.64|14865.64|14932.16|14852.16|10
1723645320000|2024-08-14 14:22:00|14934.46|14854.46|14935.23|14855.23|14935.23|14855.23|14931.39|14851.39|10
1723645330000|2024-08-14 14:22:10|14936.16|14856.16|14939.59|14859.59|14940.12|14860.12|14936.16|14856.16|10
1723645340000|2024-08-14 14:22:20|14941.02|14861.02|14947.92|14867.92|14947.92|14867.92|14941.02|14861.02|10
1723645350000|2024-08-14 14:22:30|14948.06|14868.06|14948.19|14868.19|14948.19|14868.19|14945.76|14865.76|10
1723645360000|2024-08-14 14:22:40|14948.82|14868.82|14952.01|14872.01|14952.45|14872.45|14948.4|14868.4|10
1723645370000|2024-08-14 14:22:50|14952.42|14872.42|14956.47|14876.47|14956.63|14876.63|14952.42|14872.42|10
1723645380000|2024-08-14 14:23:00|14956.34|14876.34|14956.47|14876.47|14956.47|14876.47|14954.14|14874.14|10
1723645390000|2024-08-14 14:23:10|14957.01|14877.01|14969.88|14889.88|14969.88|14889.88|14957.01|14877.01|10
1723645400000|2024-08-14 14:23:20|14970.43|14890.43|14970.77|14890.77|14972.2|14892.2|14970.43|14890.43|10
1723645410000|2024-08-14 14:23:30|14971.78|14891.78|14972.09|14892.09|14972.09|14892.09|14970.91|14890.91|10
1723645420000|2024-08-14 14:23:40|14972.57|14892.57|14977.41|14897.41|14977.41|14897.41|14972.57|14892.57|10
1723645430000|2024-08-14 14:23:50|14976.02|14896.02|14977.96|14897.96|14977.96|14897.96|14974.54|14894.54|10
1723645440000|2024-08-14 14:24:00|14977.63|14897.63|14976.93|14896.93|14977.85|14897.85|14976.93|14896.93|10
1723645450000|2024-08-14 14:24:10|14976.82|14896.82|14985.45|14905.45|14986.03|14906.03|14976.82|14896.82|10
1723645460000|2024-08-14 14:24:20|14985.42|14905.42|15001.48|14921.48|15001.48|14921.48|14985.42|14905.42|10
1723645470000|2024-08-14 14:24:30|15001.61|14921.61|15000.88|14920.88|15001.78|14921.78|15000.73|14920.73|10
1723645480000|2024-08-14 14:24:40|15000.75|14920.75|14997.93|14917.93|15001.16|14921.16|14997.93|14917.93|10
1723645490000|2024-08-14 14:24:50|14998.23|14918.23|14998.42|14918.42|14998.42|14918.42|14997.8|14917.8|10
1723645500000|2024-08-14 14:25:00|14999.39|14919.39|15000.17|14920.17|15000.17|14920.17|14997.36|14917.36|10
1723645510000|2024-08-14 14:25:10|15002.86|14922.86|15004.56|14924.56|15006|14926|15002.86|14922.86|10
1723645520000|2024-08-14 14:25:20|15004.51|14924.51|15005.53|14925.53|15005.53|14925.53|15003.79|14923.79|10
1723645530000|2024-08-14 14:25:30|15006.47|14926.47|15008.58|14928.58|15009.52|14929.52|15006.47|14926.47|10
1723645540000|2024-08-14 14:25:40|15009.1|14929.1|15015.35|14935.35|15015.35|14935.35|15008.63|14928.63|10
1723645550000|2024-08-14 14:25:50|15016.07|14936.07|15017.86|14937.86|15020.51|14940.51|15016.07|14936.07|10
1723645560000|2024-08-14 14:26:00|15016.76|14936.76|15024.11|14944.11|15024.11|14944.11|15016.76|14936.76|10
1723645570000|2024-08-14 14:26:10|15023.4|14943.4|15019.77|14939.77|15023.4|14943.4|15017.7|14937.7|10
1723645580000|2024-08-14 14:26:20|15019.06|14939.06|15017.58|14937.58|15019.06|14939.06|15017.41|14937.41|10
1723645590000|2024-08-14 14:26:30|15017.73|14937.73|15024.45|14944.45|15025.54|14945.54|15017.73|14937.73|10
1723645600000|2024-08-14 14:26:40|15023.86|14943.86|15019.42|14939.42|15023.86|14943.86|15019.42|14939.42|10
1723645610000|2024-08-14 14:26:50|15018.94|14938.94|15013.22|14933.22|15018.94|14938.94|15013.22|14933.22|10
1723645620000|2024-08-14 14:27:00|15012.16|14932.16|15004|14924|15012.16|14932.16|15004|14924|10
1723645630000|2024-08-14 14:27:10|15003.43|14923.43|15003.94|14923.94|15004.13|14924.13|15002.73|14922.73|10
1723645640000|2024-08-14 14:27:20|15003.71|14923.71|15003.86|14923.86|15003.93|14923.93|15002.83|14922.83|9
1723645650000|2024-08-14 14:27:30|15003.29|14923.29|15004.46|14924.46|15005.57|14925.57|15003.29|14923.29|10
1723645660000|2024-08-14 14:27:40|15004.04|14924.04|15003.43|14923.43|15004.61|14924.61|15002.15|14922.15|10
1723645670000|2024-08-14 14:27:50|15003.33|14923.33|15003.6|14923.6|15003.6|14923.6|15002.98|14922.98|9
1723645680000|2024-08-14 14:28:00|15003.41|14923.41|15004.91|14924.91|15004.91|14924.91|15003.34|14923.34|10
1723645690000|2024-08-14 14:28:10|15005.42|14925.42|15006.66|14926.66|15006.72|14926.72|15005.42|14925.42|10
1723645700000|2024-08-14 14:28:20|15006.67|14926.67|15008.8|14928.8|15008.8|14928.8|15006.67|14926.67|10
1723645710000|2024-08-14 14:28:30|15008.58|14928.58|15004.58|14924.58|15008.58|14928.58|15004.58|14924.58|10
1723645720000|2024-08-14 14:28:40|15004.38|14924.38|15004.85|14924.85|15004.85|14924.85|15002.89|14922.89|10
1723645730000|2024-08-14 14:28:50|15004.89|14924.89|15007.61|14927.61|15007.68|14927.68|15004.89|14924.89|9
1723645740000|2024-08-14 14:29:00|15007.74|14927.74|15007.79|14927.79|15007.91|14927.91|15007.03|14927.03|10
1723645750000|2024-08-14 14:29:10|15007.69|14927.69|15012.32|14932.32|15012.32|14932.32|15007.69|14927.69|10
1723645760000|2024-08-14 14:29:20|15012.41|14932.41|15015.85|14935.85|15015.85|14935.85|15012.41|14932.41|10
1723645770000|2024-08-14 14:29:30|15017.71|14937.71|15022.66|14942.66|15022.66|14942.66|15017.71|14937.71|10
1723645780000|2024-08-14 14:29:40|15022.72|14942.72|15026.38|14946.38|15026.44|14946.44|15022.72|14942.72|10
1723645790000|2024-08-14 14:29:50|15026.41|14946.41|15029.49|14949.49|15030.28|14950.28|15026.41|14946.41|10
1723645800000|2024-08-14 14:30:00|15029.58|14949.58|15031.55|14951.55|15032.26|14952.26|15028.18|14948.18|10
1723645810000|2024-08-14 14:30:10|15032.16|14952.16|15035.32|14955.32|15035.32|14955.32|15031.56|14951.56|9
1723645820000|2024-08-14 14:30:20|15035.71|14955.71|15034.71|14954.71|15035.71|14955.71|15034.22|14954.22|9
1723645830000|2024-08-14 14:30:30|15034.68|14954.68|15033.51|14953.51|15034.68|14954.68|15032.2|14952.2|10
1723645840000|2024-08-14 14:30:40|15033.38|14953.38|15033.23|14953.23|15034.26|14954.26|15033.23|14953.23|10
1723645850000|2024-08-14 14:30:50|15032.43|14952.43|15029.17|14949.17|15032.43|14952.43|15029.17|14949.17|10
1723645860000|2024-08-14 14:31:00|15029.3|14949.3|15025.23|14945.23|15030.01|14950.01|15025.23|14945.23|9
1723645870000|2024-08-14 14:31:10|15025.24|14945.24|15018.03|14938.03|15025.24|14945.24|15018.03|14938.03|10
1723645880000|2024-08-14 14:31:20|15018.01|14938.01|15018.62|14938.62|15019.49|14939.49|15018.01|14938.01|10
1723645890000|2024-08-14 14:31:30|15018.36|14938.36|15021.62|14941.62|15021.8|14941.8|15018.35|14938.35|10
1723645900000|2024-08-14 14:31:40|15021.34|14941.34|15022.4|14942.4|15022.77|14942.77|15020.37|14940.37|10
1723645910000|2024-08-14 14:31:50|15022.41|14942.41|15024.62|14944.62|15026.78|14946.78|15022.41|14942.41|10
1723645920000|2024-08-14 14:32:00|15025.25|14945.25|15020.64|14940.64|15025.25|14945.25|15020.64|14940.64|10
1723645930000|2024-08-14 14:32:10|15019.59|14939.59|15013.66|14933.66|15019.59|14939.59|15013.66|14933.66|10
1723645940000|2024-08-14 14:32:20|15011.61|14931.61|15004.64|14924.64|15011.61|14931.61|15003.15|14923.15|10
1723645950000|2024-08-14 14:32:30|15006.1|14926.1|15012.96|14932.96|15012.96|14932.96|15006.1|14926.1|10
1723645960000|2024-08-14 14:32:40|15013.17|14933.17|15017.54|14937.54|15017.54|14937.54|15013.17|14933.17|10
1723645970000|2024-08-14 14:32:50|15018.42|14938.42|15017.23|14937.23|15019.58|14939.58|15017.23|14937.23|10
1723645980000|2024-08-14 14:33:00|15017.17|14937.17|15013.73|14933.73|15017.66|14937.66|15012.83|14932.83|10
1723645990000|2024-08-14 14:33:10|15014.19|14934.19|15018.15|14938.15|15018.15|14938.15|15014.19|14934.19|10
1723646000000|2024-08-14 14:33:20|15017.78|14937.78|15021.43|14941.43|15021.43|14941.43|15017.78|14937.78|10
1723646010000|2024-08-14 14:33:30|15022.12|14942.12|15021.36|14941.36|15023.36|14943.36|15020.88|14940.88|10
1723646020000|2024-08-14 14:33:40|15021.67|14941.67|15014.07|14934.07|15021.67|14941.67|15014.07|14934.07|10
1723646030000|2024-08-14 14:33:50|15013.3|14933.3|15011.11|14931.11|15013.3|14933.3|15011.11|14931.11|10
1723646040000|2024-08-14 14:34:00|15010.63|14930.63|15007.84|14927.84|15010.63|14930.63|15007.84|14927.84|10
1723646050000|2024-08-14 14:34:10|15006.53|14926.53|15003.68|14923.68|15006.53|14926.53|15003.66|14923.66|10
1723646060000|2024-08-14 14:34:20|15002.82|14922.82|14997.5|14917.5|15003.29|14923.29|14996.86|14916.86|10
1723646070000|2024-08-14 14:34:30|14997.7|14917.7|14998.42|14918.42|15000.46|14920.46|14997.7|14917.7|10
1723646080000|2024-08-14 14:34:40|14997.61|14917.61|14986.84|14906.84|14997.61|14917.61|14986.84|14906.84|10
1723646090000|2024-08-14 14:34:50|14985.54|14905.54|14978.97|14898.97|14985.54|14905.54|14978.22|14898.22|10
1723646100000|2024-08-14 14:35:00|14978.45|14898.45|14978.97|14898.97|14979.47|14899.47|14977.63|14897.63|10
1723646110000|2024-08-14 14:35:10|14978.3|14898.3|14966.2|14886.2|14978.3|14898.3|14965.84|14885.84|10
1723646120000|2024-08-14 14:35:20|14965.99|14885.99|14962.99|14882.99|14965.99|14885.99|14962.99|14882.99|10
1723646130000|2024-08-14 14:35:30|14962.84|14882.84|14964.87|14884.87|14965.53|14885.53|14962.84|14882.84|10
1723646140000|2024-08-14 14:35:40|14964.9|14884.9|14965.46|14885.46|14966.05|14886.05|14964.5|14884.5|10
1723646150000|2024-08-14 14:35:50|14965.11|14885.11|14963.84|14883.84|14965.11|14885.11|14963.11|14883.11|10
1723646160000|2024-08-14 14:36:00|14965.51|14885.51|14966.19|14886.19|14967.35|14887.35|14964.86|14884.86|10
1723646170000|2024-08-14 14:36:10|14966.83|14886.83|14973.57|14893.57|14973.57|14893.57|14966.83|14886.83|10
1723646180000|2024-08-14 14:36:20|14974.15|14894.15|14972.42|14892.42|14974.18|14894.18|14970.95|14890.95|10
1723646190000|2024-08-14 14:36:30|14972.77|14892.77|14974.66|14894.66|14974.66|14894.66|14972.77|14892.77|10
1723646200000|2024-08-14 14:36:40|14974.36|14894.36|14968.89|14888.89|14974.36|14894.36|14968.89|14888.89|10
1723646210000|2024-08-14 14:36:50|14968.56|14888.56|14965.76|14885.76|14968.56|14888.56|14965.76|14885.76|10
1723646220000|2024-08-14 14:37:00|14965.48|14885.48|14968.42|14888.42|14968.42|14888.42|14964.67|14884.67|10
1723646230000|2024-08-14 14:37:10|14969.56|14889.56|14977.73|14897.73|14977.73|14897.73|14969.56|14889.56|10
1723646240000|2024-08-14 14:37:20|14977.75|14897.75|14973.96|14893.96|14977.75|14897.75|14973.74|14893.74|10
1723646250000|2024-08-14 14:37:30|14974.29|14894.29|14972.34|14892.34|14974.66|14894.66|14972.34|14892.34|10
1723646260000|2024-08-14 14:37:40|14972.77|14892.77|14973|14893|14973.11|14893.11|14972.45|14892.45|10
1723646270000|2024-08-14 14:37:50|14972.94|14892.94|14970.03|14890.03|14973.11|14893.11|14970.03|14890.03|10
1723646280000|2024-08-14 14:38:00|14969.55|14889.55|14964.45|14884.45|14969.55|14889.55|14964.45|14884.45|10
1723646290000|2024-08-14 14:38:10|14964.53|14884.53|14963.47|14883.47|14964.65|14884.65|14963.45|14883.45|10
1723646300000|2024-08-14 14:38:20|14963.56|14883.56|14963.54|14883.54|14963.79|14883.79|14963.34|14883.34|9
1723646310000|2024-08-14 14:38:30|14963.57|14883.57|14966.03|14886.03|14966.66|14886.66|14963.57|14883.57|10
1723646320000|2024-08-14 14:38:40|14965.72|14885.72|14965.05|14885.05|14965.82|14885.82|14964.52|14884.52|10
1723646330000|2024-08-14 14:38:50|14964.2|14884.2|14958.28|14878.28|14964.26|14884.26|14958.28|14878.28|10
1723646340000|2024-08-14 14:39:00|14958.59|14878.59|14958.63|14878.63|14959.71|14879.71|14958.59|14878.59|10
1723646350000|2024-08-14 14:39:10|14958.74|14878.74|14962.37|14882.37|14962.37|14882.37|14958.54|14878.54|10
1723646360000|2024-08-14 14:39:20|14963.52|14883.52|14960.32|14880.32|14963.62|14883.62|14960.32|14880.32|10
1723646370000|2024-08-14 14:39:30|14960.26|14880.26|14958.31|14878.31|14960.9|14880.9|14958.19|14878.19|10
1723646380000|2024-08-14 14:39:40|14958.57|14878.57|14960.91|14880.91|14960.91|14880.91|14958.17|14878.17|10
1723646390000|2024-08-14 14:39:50|14960.61|14880.61|14963.2|14883.2|14963.2|14883.2|14960.13|14880.13|10
1723646400000|2024-08-14 14:40:00|14964.13|14884.13|14974.36|14894.36|14974.36|14894.36|14964.13|14884.13|10
1723646410000|2024-08-14 14:40:10|14974.23|14894.23|14975.38|14895.38|14975.38|14895.38|14974.13|14894.13|10
1723646420000|2024-08-14 14:40:20|14977.34|14897.34|14978.1|14898.1|14978.1|14898.1|14976.54|14896.54|10
1723646430000|2024-08-14 14:40:30|14979.4|14899.4|14980.1|14900.1|14980.13|14900.13|14979.4|14899.4|10
1723646440000|2024-08-14 14:40:40|14980.74|14900.74|14981.14|14901.14|14981.5|14901.5|14980.05|14900.05|10
1723646450000|2024-08-14 14:40:50|14983.13|14903.13|14988|14908|14988|14908|14982.42|14902.42|10
1723646460000|2024-08-14 14:41:00|14989.34|14909.34|15005.44|14925.44|15005.64|14925.64|14989.34|14909.34|10
1723646470000|2024-08-14 14:41:10|15006.47|14926.47|15007.62|14927.62|15007.62|14927.62|15006.19|14926.19|10
1723646480000|2024-08-14 14:41:20|15008.12|14928.12|15009.58|14929.58|15011.25|14931.25|15008.03|14928.03|10
1723646490000|2024-08-14 14:41:30|15009.93|14929.93|15008.21|14928.21|15009.93|14929.93|15007.92|14927.92|10
1723646500000|2024-08-14 14:41:40|15008.15|14928.15|15010.02|14930.02|15010.04|14930.04|15007.91|14927.91|10
1723646510000|2024-08-14 14:41:50|15009.59|14929.59|15006.25|14926.25|15009.59|14929.59|15006.25|14926.25|10
1723646520000|2024-08-14 14:42:00|15005.77|14925.77|15007.15|14927.15|15007.66|14927.66|15005.39|14925.39|10
1723646530000|2024-08-14 14:42:10|15007.07|14927.07|15003.25|14923.25|15007.07|14927.07|15003.25|14923.25|10
1723646540000|2024-08-14 14:42:20|15003.28|14923.28|15001.9|14921.9|15003.48|14923.48|15001.9|14921.9|10
1723646550000|2024-08-14 14:42:30|15001.75|14921.75|15000.86|14920.86|15001.81|14921.81|15000.86|14920.86|10
1723646560000|2024-08-14 14:42:40|15000.97|14920.97|15000.13|14920.13|15001.33|14921.33|15000.13|14920.13|10
1723646570000|2024-08-14 14:42:50|14999.56|14919.56|14996.16|14916.16|14999.56|14919.56|14996.08|14916.08|9
1723646580000|2024-08-14 14:43:00|14996.03|14916.03|14995.27|14915.27|14996.03|14916.03|14993.99|14913.99|10
1723646590000|2024-08-14 14:43:10|14994.56|14914.56|14995.38|14915.38|14995.63|14915.63|14993.88|14913.88|9
1723646600000|2024-08-14 14:43:20|14994.94|14914.94|14988.74|14908.74|14994.96|14914.96|14988.74|14908.74|10
1723646610000|2024-08-14 14:43:30|14987.6|14907.6|14988.62|14908.62|14988.71|14908.71|14987.23|14907.23|10
1723646620000|2024-08-14 14:43:40|14988.75|14908.75|14986.54|14906.54|14988.75|14908.75|14986.54|14906.54|10
1723646630000|2024-08-14 14:43:50|14986.65|14906.65|14986.73|14906.73|14987.24|14907.24|14985.54|14905.54|10
1723646640000|2024-08-14 14:44:00|14987.17|14907.17|14985.84|14905.84|14987.19|14907.19|14985.84|14905.84|10
1723646650000|2024-08-14 14:44:10|14985.43|14905.43|14989.44|14909.44|14989.44|14909.44|14985.21|14905.21|9
1723646660000|2024-08-14 14:44:20|14989.19|14909.19|14988.46|14908.46|14990.6|14910.6|14988.46|14908.46|10
1723646670000|2024-08-14 14:44:30|14987.78|14907.78|14986.07|14906.07|14987.78|14907.78|14986.07|14906.07|10
1723646680000|2024-08-14 14:44:40|14985.58|14905.58|14983.45|14903.45|14985.58|14905.58|14983.45|14903.45|10
1723646690000|2024-08-14 14:44:50|14983.71|14903.71|14981.43|14901.43|14984.08|14904.08|14981.43|14901.43|10
1723646700000|2024-08-14 14:45:00|14981.79|14901.79|14983.85|14903.85|14983.85|14903.85|14981.79|14901.79|10
1723646710000|2024-08-14 14:45:10|14985.21|14905.21|14987.44|14907.44|14987.44|14907.44|14985.05|14905.05|10
1723646720000|2024-08-14 14:45:20|14988.08|14908.08|14987.76|14907.76|14989.06|14909.06|14987.29|14907.29|10
1723646730000|2024-08-14 14:45:30|14988.64|14908.64|14992.66|14912.66|14992.66|14912.66|14988.64|14908.64|10
1723646740000|2024-08-14 14:45:40|14991.54|14911.54|14982.64|14902.64|14991.54|14911.54|14982.21|14902.21|10
1723646750000|2024-08-14 14:45:50|14982.54|14902.54|14980.79|14900.79|14982.81|14902.81|14980.79|14900.79|10
1723646760000|2024-08-14 14:46:00|14980.75|14900.75|14981.2|14901.2|14981.21|14901.21|14980.66|14900.66|10
1723646770000|2024-08-14 14:46:10|14981.56|14901.56|14983.49|14903.49|14983.49|14903.49|14981.14|14901.14|10
1723646780000|2024-08-14 14:46:20|14983.61|14903.61|14986.88|14906.88|14986.88|14906.88|14983.61|14903.61|10
1723646790000|2024-08-14 14:46:30|14986.66|14906.66|14985.59|14905.59|14988.95|14908.95|14985.59|14905.59|10
1723646800000|2024-08-14 14:46:40|14984.61|14904.61|14984.26|14904.26|14984.61|14904.61|14982.21|14902.21|10
1723646810000|2024-08-14 14:46:50|14984.81|14904.81|14988.28|14908.28|14988.28|14908.28|14984.81|14904.81|10
1723646820000|2024-08-14 14:47:00|14988.23|14908.23|14989.7|14909.7|14989.7|14909.7|14986.82|14906.82|10
1723646830000|2024-08-14 14:47:10|14989.84|14909.84|14992.8|14912.8|14992.9|14912.9|14989.84|14909.84|10
1723646840000|2024-08-14 14:47:20|14993.5|14913.5|14998.96|14918.96|14998.96|14918.96|14993.17|14913.17|10
1723646850000|2024-08-14 14:47:30|14998.76|14918.76|15001.72|14921.72|15001.72|14921.72|14998.65|14918.65|10
1723646860000|2024-08-14 14:47:40|15001.81|14921.81|15003.11|14923.11|15003.11|14923.11|15001.81|14921.81|10
1723646870000|2024-08-14 14:47:50|15003.13|14923.13|15005.23|14925.23|15005.23|14925.23|15002.58|14922.58|9
1723646880000|2024-08-14 14:48:00|15005.12|14925.12|15006.32|14926.32|15006.71|14926.71|15005.12|14925.12|10
1723646890000|2024-08-14 14:48:10|15005.94|14925.94|15007.66|14927.66|15007.66|14927.66|15005.9|14925.9|10
1723646900000|2024-08-14 14:48:20|15007.78|14927.78|15007.94|14927.94|15008.73|14928.73|15007.68|14927.68|9
1723646910000|2024-08-14 14:48:30|15007.57|14927.57|15008.66|14928.66|15010.83|14930.83|15007.57|14927.57|10
1723646920000|2024-08-14 14:48:40|15008.62|14928.62|15001.05|14921.05|15008.62|14928.62|15001.05|14921.05|10
1723646930000|2024-08-14 14:48:50|15000.95|14920.95|14999.76|14919.76|15000.95|14920.95|14999.76|14919.76|10
1723646940000|2024-08-14 14:49:00|14999.95|14919.95|15000.63|14920.63|15000.63|14920.63|14999.43|14919.43|10
1723646950000|2024-08-14 14:49:10|15000.58|14920.58|15000.96|14920.96|15002.22|14922.22|15000.58|14920.58|10
1723646960000|2024-08-14 14:49:20|15000.82|14920.82|15003.19|14923.19|15003.19|14923.19|15000.82|14920.82|10
1723646970000|2024-08-14 14:49:30|15003.74|14923.74|15005.64|14925.64|15005.87|14925.87|15003.74|14923.74|10
1723646980000|2024-08-14 14:49:40|15005.69|14925.69|15004.97|14924.97|15005.96|14925.96|15004.54|14924.54|10
1723646990000|2024-08-14 14:49:50|15004.06|14924.06|14999|14919|15004.06|14924.06|14999|14919|10
1723647000000|2024-08-14 14:50:00|14998.93|14918.93|15000.12|14920.12|15000.35|14920.35|14998.75|14918.75|10
1723647010000|2024-08-14 14:50:10|14999.8|14919.8|15002.97|14922.97|15002.97|14922.97|14999.8|14919.8|10
1723647020000|2024-08-14 14:50:20|15003.77|14923.77|15008.21|14928.21|15008.21|14928.21|15003.77|14923.77|9
1723647030000|2024-08-14 14:50:30|15008.83|14928.83|15012.16|14932.16|15012.47|14932.47|15008.83|14928.83|10
1723647040000|2024-08-14 14:50:40|15012.73|14932.73|15014.41|14934.41|15014.76|14934.76|15012.38|14932.38|10
1723647050000|2024-08-14 14:50:50|15014.11|14934.11|15013.15|14933.15|15014.12|14934.12|15012.57|14932.57|10
1723647060000|2024-08-14 14:51:00|15013.49|14933.49|15011.67|14931.67|15014.05|14934.05|15011.67|14931.67|10
1723647070000|2024-08-14 14:51:10|15011.86|14931.86|15013.79|14933.79|15014.07|14934.07|15010.98|14930.98|10
1723647080000|2024-08-14 14:51:20|15013.8|14933.8|15015.3|14935.3|15015.61|14935.61|15013.8|14933.8|10
1723647090000|2024-08-14 14:51:30|15015.36|14935.36|15014.45|14934.45|15015.36|14935.36|15013.86|14933.86|10
1723647100000|2024-08-14 14:51:40|15015.82|14935.82|15016.43|14936.43|15016.51|14936.51|15015.82|14935.82|9
1723647110000|2024-08-14 14:51:50|15016.46|14936.46|15016.25|14936.25|15016.67|14936.67|15016.25|14936.25|10
1723647120000|2024-08-14 14:52:00|15015.92|14935.92|15019.14|14939.14|15019.14|14939.14|15015.92|14935.92|9
1723647130000|2024-08-14 14:52:10|15021.06|14941.06|15023.45|14943.45|15023.45|14943.45|15021.06|14941.06|10
1723647140000|2024-08-14 14:52:20|15024.08|14944.08|15025.75|14945.75|15025.75|14945.75|15024.02|14944.02|10
1723647150000|2024-08-14 14:52:30|15024.54|14944.54|15028.03|14948.03|15028.03|14948.03|15024.54|14944.54|10
1723647160000|2024-08-14 14:52:40|15028.92|14948.92|15029.06|14949.06|15029.85|14949.85|15028.02|14948.02|10
1723647170000|2024-08-14 14:52:50|15029.58|14949.58|15029.2|14949.2|15030.64|14950.64|15029.12|14949.12|10
1723647180000|2024-08-14 14:53:00|15029.27|14949.27|15024.86|14944.86|15029.27|14949.27|15024.76|14944.76|10
1723647190000|2024-08-14 14:53:10|15024.31|14944.31|15024.67|14944.67|15025.04|14945.04|15023.55|14943.55|10
1723647200000|2024-08-14 14:53:20|15023.38|14943.38|15021.43|14941.43|15023.38|14943.38|15021.43|14941.43|10
1723647210000|2024-08-14 14:53:30|15021.22|14941.22|15024.89|14944.89|15024.89|14944.89|15021.22|14941.22|9
1723647220000|2024-08-14 14:53:40|15024.93|14944.93|15027.09|14947.09|15027.96|14947.96|15024.93|14944.93|10
1723647230000|2024-08-14 14:53:50|15027.2|14947.2|15028.25|14948.25|15028.72|14948.72|15027.2|14947.2|10
1723647240000|2024-08-14 14:54:00|15027.98|14947.98|15026.31|14946.31|15027.98|14947.98|15025.43|14945.43|10
1723647250000|2024-08-14 14:54:10|15026.44|14946.44|15027.38|14947.38|15028.21|14948.21|15026.28|14946.28|10
1723647260000|2024-08-14 14:54:20|15027.21|14947.21|15029.12|14949.12|15029.12|14949.12|15026.92|14946.92|9
1723647270000|2024-08-14 14:54:30|15028.95|14948.95|15031.99|14951.99|15031.99|14951.99|15028.95|14948.95|10
1723647280000|2024-08-14 14:54:40|15032.27|14952.27|15033.02|14953.02|15033.09|14953.09|15032.09|14952.09|8
1723647290000|2024-08-14 14:54:50|15033.15|14953.15|15034.32|14954.32|15034.32|14954.32|15033.15|14953.15|10
1723647300000|2024-08-14 14:55:00|15034.36|14954.36|15031.52|14951.52|15034.36|14954.36|15031.26|14951.26|10
1723647310000|2024-08-14 14:55:10|15031.4|14951.4|15032.41|14952.41|15032.82|14952.82|15030.93|14950.93|10
1723647320000|2024-08-14 14:55:20|15033.8|14953.8|15035.33|14955.33|15035.4|14955.4|15033.8|14953.8|10
1723647330000|2024-08-14 14:55:30|15035.69|14955.69|15036.59|14956.59|15036.59|14956.59|15035.54|14955.54|9
1723647340000|2024-08-14 14:55:40|15036.56|14956.56|15042.01|14962.01|15042.01|14962.01|15036.56|14956.56|10
1723647350000|2024-08-14 14:55:50|15041.8|14961.8|15037.62|14957.62|15041.8|14961.8|15037.62|14957.62|10
1723647360000|2024-08-14 14:56:00|15036.93|14956.93|15039.38|14959.38|15039.45|14959.45|15036.93|14956.93|10
1723647370000|2024-08-14 14:56:10|15039.36|14959.36|15040.61|14960.61|15040.61|14960.61|15039.36|14959.36|10
1723647380000|2024-08-14 14:56:20|15040.7|14960.7|15046.9|14966.9|15046.97|14966.97|15040.7|14960.7|10
1723647390000|2024-08-14 14:56:30|15047.04|14967.04|15049.61|14969.61|15050.69|14970.69|15046.82|14966.82|10
1723647400000|2024-08-14 14:56:40|15050.17|14970.17|15045.37|14965.37|15050.17|14970.17|15045.28|14965.28|10
1723647410000|2024-08-14 14:56:50|15045.97|14965.97|15043.18|14963.18|15045.97|14965.97|15042.79|14962.79|10
1723647420000|2024-08-14 14:57:00|15042.5|14962.5|15039.71|14959.71|15042.55|14962.55|15038.4|14958.4|9
1723647430000|2024-08-14 14:57:10|15039.7|14959.7|15033.52|14953.52|15039.7|14959.7|15033.52|14953.52|10
1723647440000|2024-08-14 14:57:20|15033.75|14953.75|15034.09|14954.09|15034.13|14954.13|15033.51|14953.51|9
1723647450000|2024-08-14 14:57:30|15033.54|14953.54|15034.99|14954.99|15035.32|14955.32|15033.54|14953.54|10
1723647460000|2024-08-14 14:57:40|15035.12|14955.12|15034.47|14954.47|15035.12|14955.12|15034.39|14954.39|10
1723647470000|2024-08-14 14:57:50|15034.33|14954.33|15035.3|14955.3|15035.3|14955.3|15034.04|14954.04|10
1723647480000|2024-08-14 14:58:00|15035.38|14955.38|15035.46|14955.46|15035.46|14955.46|15034.31|14954.31|10
1723647490000|2024-08-14 14:58:10|15035.38|14955.38|15031.83|14951.83|15035.38|14955.38|15031.83|14951.83|10
1723647500000|2024-08-14 14:58:20|15031.85|14951.85|15031.72|14951.72|15031.99|14951.99|15031.53|14951.53|9
1723647510000|2024-08-14 14:58:30|15032.01|14952.01|15031.27|14951.27|15032.01|14952.01|15030.82|14950.82|10
1723647520000|2024-08-14 14:58:40|15030.77|14950.77|15029.92|14949.92|15031.46|14951.46|15029.68|14949.68|10
1723647530000|2024-08-14 14:58:50|15030.08|14950.08|15030.57|14950.57|15030.57|14950.57|15029.77|14949.77|10
1723647540000|2024-08-14 14:59:00|15030.51|14950.51|15028.99|14948.99|15030.62|14950.62|15028.99|14948.99|10
1723647550000|2024-08-14 14:59:10|15026.95|14946.95|15026.81|14946.81|15027.3|14947.3|15026.77|14946.77|10
1723647560000|2024-08-14 14:59:20|15027.32|14947.32|15028.21|14948.21|15028.21|14948.21|15027.1|14947.1|10
1723647570000|2024-08-14 14:59:30|15028.09|14948.09|15028.83|14948.83|15029.37|14949.37|15028.09|14948.09|10
1723647580000|2024-08-14 14:59:40|15028.85|14948.85|15029.73|14949.73|15029.94|14949.94|15028.85|14948.85|10
1723647590000|2024-08-14 14:59:50|15029.7|14949.7|15029.66|14949.66|15030.45|14950.45|15029.4|14949.4|10
1723647600000|2024-08-14 15:00:00|15029.77|14949.77|15029.18|14949.18|15029.77|14949.77|15028.29|14948.29|9
1723647610000|2024-08-14 15:00:10|15029.94|14949.94|15030.39|14950.39|15031.66|14951.66|15029.94|14949.94|10
1723647620000|2024-08-14 15:00:20|15030.44|14950.44|15029.57|14949.57|15031.42|14951.42|15029.57|14949.57|10
1723647630000|2024-08-14 15:00:30|15029.47|14949.47|15028.42|14948.42|15029.47|14949.47|15028.23|14948.23|10
1723647640000|2024-08-14 15:00:40|15027.82|14947.82|15027.97|14947.97|15028.16|14948.16|15027.5|14947.5|10
1723647650000|2024-08-14 15:00:50|15027.86|14947.86|15025.85|14945.85|15028.16|14948.16|15025.73|14945.73|10
1723647660000|2024-08-14 15:01:00|15025.44|14945.44|15026.25|14946.25|15026.25|14946.25|15024.65|14944.65|9
1723647670000|2024-08-14 15:01:10|15026.69|14946.69|15027.12|14947.12|15027.35|14947.35|15026.11|14946.11|9
1723647680000|2024-08-14 15:01:20|15026.54|14946.54|15028.89|14948.89|15028.89|14948.89|15026.24|14946.24|10
1723647690000|2024-08-14 15:01:30|15028.79|14948.79|15034.94|14954.94|15034.95|14954.95|15028.79|14948.79|10
1723647700000|2024-08-14 15:01:40|15035.3|14955.3|15033.63|14953.63|15035.3|14955.3|15033.63|14953.63|10
1723647710000|2024-08-14 15:01:50|15033.17|14953.17|15029.79|14949.79|15033.17|14953.17|15029.79|14949.79|10
1723647720000|2024-08-14 15:02:00|15029.64|14949.64|15025.81|14945.81|15029.64|14949.64|15025.81|14945.81|10
1723647730000|2024-08-14 15:02:10|15025.61|14945.61|15019.71|14939.71|15025.61|14945.61|15018.93|14938.93|10
1723647740000|2024-08-14 15:02:20|15018.98|14938.98|15018.02|14938.02|15019.45|14939.45|15017.87|14937.87|10
1723647750000|2024-08-14 15:02:30|15018.18|14938.18|15020.69|14940.69|15020.69|14940.69|15018.18|14938.18|10
1723647760000|2024-08-14 15:02:40|15021.46|14941.46|15020.88|14940.88|15021.46|14941.46|15019.73|14939.73|10
1723647770000|2024-08-14 15:02:50|15021.65|14941.65|15024.48|14944.48|15024.48|14944.48|15021.13|14941.13|10
1723647780000|2024-08-14 15:03:00|15024.78|14944.78|15025.48|14945.48|15025.61|14945.61|15024.78|14944.78|10
1723647790000|2024-08-14 15:03:10|15025.56|14945.56|15026.65|14946.65|15026.73|14946.73|15025.56|14945.56|10
1723647800000|2024-08-14 15:03:20|15027.38|14947.38|15032.15|14952.15|15032.5|14952.5|15027.33|14947.33|10
1723647810000|2024-08-14 15:03:30|15032.11|14952.11|15036.57|14956.57|15036.57|14956.57|15032.11|14952.11|10
1723647820000|2024-08-14 15:03:40|15040.52|14960.52|15042.4|14962.4|15042.4|14962.4|15040|14960|10
1723647830000|2024-08-14 15:03:50|15042.39|14962.39|15047.38|14967.38|15047.38|14967.38|15042.39|14962.39|10
1723647840000|2024-08-14 15:04:00|15048.19|14968.19|15054.53|14974.53|15054.53|14974.53|15048.19|14968.19|10
1723647850000|2024-08-14 15:04:10|15054.44|14974.44|15056.5|14976.5|15056.5|14976.5|15054.21|14974.21|9
1723647860000|2024-08-14 15:04:20|15057.41|14977.41|15063.43|14983.43|15063.43|14983.43|15057.21|14977.21|10
1723647870000|2024-08-14 15:04:30|15063.83|14983.83|15066.09|14986.09|15066.09|14986.09|15063.83|14983.83|10
1723647880000|2024-08-14 15:04:40|15066.02|14986.02|15063.63|14983.63|15066.02|14986.02|15063.55|14983.55|10
1723647890000|2024-08-14 15:04:50|15064.12|14984.12|15065.23|14985.23|15065.23|14985.23|15064.12|14984.12|9
1723647900000|2024-08-14 15:05:00|15065.6|14985.6|15067.63|14987.63|15067.83|14987.83|15065.6|14985.6|10
1723647910000|2024-08-14 15:05:10|15067.48|14987.48|15068.25|14988.25|15068.63|14988.63|15066.4|14986.4|10
1723647920000|2024-08-14 15:05:20|15068.01|14988.01|15066.8|14986.8|15068.01|14988.01|15066.53|14986.53|10
1723647930000|2024-08-14 15:05:30|15066.7|14986.7|15058.57|14978.57|15066.7|14986.7|15058.57|14978.57|10
1723647940000|2024-08-14 15:05:40|15058.52|14978.52|15057.37|14977.37|15058.52|14978.52|15056.76|14976.76|10
1723647950000|2024-08-14 15:05:50|15056.99|14976.99|15053.39|14973.39|15057.24|14977.24|15053.39|14973.39|9
1723647960000|2024-08-14 15:06:00|15053.69|14973.69|15047.58|14967.58|15053.69|14973.69|15047.5|14967.5|10
1723647970000|2024-08-14 15:06:10|15047.97|14967.97|15041.38|14961.38|15047.97|14967.97|15041.38|14961.38|10
1723647980000|2024-08-14 15:06:20|15041.63|14961.63|15041.23|14961.23|15041.83|14961.83|15040.51|14960.51|10
1723647990000|2024-08-14 15:06:30|15040.92|14960.92|15042.27|14962.27|15042.39|14962.39|15040.35|14960.35|10
1723648000000|2024-08-14 15:06:40|15042.24|14962.24|15038.2|14958.2|15042.3|14962.3|15038.2|14958.2|10
1723648010000|2024-08-14 15:06:50|15038.23|14958.23|15036.43|14956.43|15038.66|14958.66|15036.43|14956.43|10
1723648020000|2024-08-14 15:07:00|15037.13|14957.13|15036.36|14956.36|15037.64|14957.64|15036.3|14956.3|9
1723648030000|2024-08-14 15:07:10|15036.56|14956.56|15034.53|14954.53|15036.56|14956.56|15034.43|14954.43|10
1723648040000|2024-08-14 15:07:20|15034.28|14954.28|15033.38|14953.38|15034.47|14954.47|15033.38|14953.38|9
1723648050000|2024-08-14 15:07:30|15033.25|14953.25|15036.07|14956.07|15036.07|14956.07|15033.25|14953.25|10
1723648060000|2024-08-14 15:07:40|15036.03|14956.03|15035.23|14955.23|15036.64|14956.64|15035.05|14955.05|10
1723648070000|2024-08-14 15:07:50|15034.99|14954.99|15030.95|14950.95|15034.99|14954.99|15030.78|14950.78|10
1723648080000|2024-08-14 15:08:00|15030.42|14950.42|15025.81|14945.81|15030.42|14950.42|15025.6|14945.6|10
1723648090000|2024-08-14 15:08:10|15025.69|14945.69|15017.12|14937.12|15025.95|14945.95|15017.12|14937.12|10
1723648100000|2024-08-14 15:08:20|15016.67|14936.67|15013.69|14933.69|15016.67|14936.67|15013.66|14933.66|9
1723648110000|2024-08-14 15:08:30|15012.41|14932.41|15004.73|14924.73|15012.41|14932.41|15004.73|14924.73|10
1723648120000|2024-08-14 15:08:40|15004.61|14924.61|15005.57|14925.57|15005.57|14925.57|15004.18|14924.18|9
1723648130000|2024-08-14 15:08:50|15005.96|14925.96|15009.4|14929.4|15009.4|14929.4|15005.96|14925.96|10
1723648140000|2024-08-14 15:09:00|15009.34|14929.34|15005.33|14925.33|15009.5|14929.5|15005.33|14925.33|10
1723648150000|2024-08-14 15:09:10|15005.3|14925.3|15005.22|14925.22|15006.14|14926.14|15005.22|14925.22|10
1723648160000|2024-08-14 15:09:20|15005.24|14925.24|15003.75|14923.75|15005.24|14925.24|15003.75|14923.75|10
1723648170000|2024-08-14 15:09:30|15004.06|14924.06|14996.18|14916.18|15004.06|14924.06|14996.05|14916.05|10
1723648180000|2024-08-14 15:09:40|14995.66|14915.66|14992.25|14912.25|14995.66|14915.66|14992.18|14912.18|10
1723648190000|2024-08-14 15:09:50|14992.51|14912.51|14992.93|14912.93|14994.39|14914.39|14992.51|14912.51|10
1723648200000|2024-08-14 15:10:00|14993.1|14913.1|14988.76|14908.76|14993.1|14913.1|14986.55|14906.55|10
1723648210000|2024-08-14 15:10:10|14989.57|14909.57|14988.57|14908.57|14991.3|14911.3|14988.57|14908.57|10
1723648220000|2024-08-14 15:10:20|14988.32|14908.32|14987.15|14907.15|14989.05|14909.05|14986.66|14906.66|10
1723648230000|2024-08-14 15:10:30|14986.59|14906.59|14982.46|14902.46|14986.59|14906.59|14982.26|14902.26|10
1723648240000|2024-08-14 15:10:40|14982.03|14902.03|14982.13|14902.13|14983.6|14903.6|14982.03|14902.03|10
1723648250000|2024-08-14 15:10:50|14982.4|14902.4|14984.92|14904.92|14984.92|14904.92|14982.29|14902.29|10
1723648260000|2024-08-14 15:11:00|14985.23|14905.23|14987.3|14907.3|14987.3|14907.3|14985.23|14905.23|10
1723648270000|2024-08-14 15:11:10|14987.44|14907.44|14986.63|14906.63|14989.28|14909.28|14986.63|14906.63|10
1723648280000|2024-08-14 15:11:20|14986.78|14906.78|14990.68|14910.68|14990.68|14910.68|14986.78|14906.78|10
1723648290000|2024-08-14 15:11:30|14990.37|14910.37|14987.73|14907.73|14990.78|14910.78|14987.73|14907.73|10
1723648300000|2024-08-14 15:11:40|14987.16|14907.16|14971.2|14891.2|14987.16|14907.16|14971.2|14891.2|10
1723648310000|2024-08-14 15:11:50|14971.08|14891.08|14964.34|14884.34|14971.08|14891.08|14964.34|14884.34|10
1723648320000|2024-08-14 15:12:00|14964.55|14884.55|14968.35|14888.35|14968.35|14888.35|14964.55|14884.55|10
1723648330000|2024-08-14 15:12:10|14969.5|14889.5|14971.37|14891.37|14971.37|14891.37|14969.2|14889.2|10
1723648340000|2024-08-14 15:12:20|14971.63|14891.63|14975.27|14895.27|14975.27|14895.27|14971.63|14891.63|10
1723648350000|2024-08-14 15:12:30|14975.19|14895.19|14973.56|14893.56|14976.34|14896.34|14973.56|14893.56|9
1723648360000|2024-08-14 15:12:40|14973.34|14893.34|14975.55|14895.55|14975.55|14895.55|14973.34|14893.34|9
1723648370000|2024-08-14 15:12:50|14974.6|14894.6|14975.75|14895.75|14976.1|14896.1|14973.95|14893.95|10
1723648380000|2024-08-14 15:13:00|14974.79|14894.79|14975.83|14895.83|14975.83|14895.83|14974.54|14894.54|10
1723648390000|2024-08-14 15:13:10|14975.97|14895.97|14975.67|14895.67|14976.06|14896.06|14975.32|14895.32|10
1723648400000|2024-08-14 15:13:20|14975.99|14895.99|14975.42|14895.42|14976.35|14896.35|14975.42|14895.42|9
1723648410000|2024-08-14 15:13:30|14974.81|14894.81|14971.22|14891.22|14974.81|14894.81|14971.22|14891.22|10
1723648420000|2024-08-14 15:13:40|14969.28|14889.28|14967.89|14887.89|14969.28|14889.28|14967.43|14887.43|10
1723648430000|2024-08-14 15:13:50|14968.37|14888.37|14975.56|14895.56|14975.66|14895.66|14968.37|14888.37|10
1723648440000|2024-08-14 15:14:00|14975.17|14895.17|14976.19|14896.19|14976.38|14896.38|14975.17|14895.17|10
1723648450000|2024-08-14 15:14:10|14976.26|14896.26|14975.96|14895.96|14976.95|14896.95|14975.95|14895.95|10
1723648460000|2024-08-14 15:14:20|14974.87|14894.87|14969.52|14889.52|14974.87|14894.87|14969.52|14889.52|10
1723648470000|2024-08-14 15:14:30|14969.39|14889.39|14968.44|14888.44|14969.39|14889.39|14968.08|14888.08|10
1723648480000|2024-08-14 15:14:40|14968.8|14888.8|14969.81|14889.81|14970.29|14890.29|14968.8|14888.8|10
1723648490000|2024-08-14 15:14:50|14969.7|14889.7|14970.01|14890.01|14970.13|14890.13|14969.34|14889.34|10
1723648500000|2024-08-14 15:15:00|14970.13|14890.13|14973.7|14893.7|14973.7|14893.7|14969.87|14889.87|9
1723648510000|2024-08-14 15:15:10|14973.71|14893.71|14974.1|14894.1|14974.67|14894.67|14973.38|14893.38|10
1723648520000|2024-08-14 15:15:20|14974.31|14894.31|14971.14|14891.14|14974.55|14894.55|14971.14|14891.14|10
1723648530000|2024-08-14 15:15:30|14970.68|14890.68|14968.3|14888.3|14970.68|14890.68|14966.16|14886.16|10
1723648540000|2024-08-14 15:15:40|14970.46|14890.46|14973.12|14893.12|14973.12|14893.12|14970.46|14890.46|9
1723648550000|2024-08-14 15:15:50|14973.44|14893.44|14971.6|14891.6|14973.44|14893.44|14971.35|14891.35|10
1723648560000|2024-08-14 15:16:00|14971.66|14891.66|14969.5|14889.5|14972.47|14892.47|14969.5|14889.5|10
1723648570000|2024-08-14 15:16:10|14969.59|14889.59|14964.87|14884.87|14969.59|14889.59|14964.87|14884.87|9
1723648580000|2024-08-14 15:16:20|14965.35|14885.35|14969.52|14889.52|14969.84|14889.84|14965.35|14885.35|10
1723648590000|2024-08-14 15:16:30|14969.45|14889.45|14970.24|14890.24|14970.24|14890.24|14968.86|14888.86|10
1723648600000|2024-08-14 15:16:40|14970.17|14890.17|14973.62|14893.62|14973.62|14893.62|14970.17|14890.17|10
1723648610000|2024-08-14 15:16:50|14973.55|14893.55|14974.42|14894.42|14974.53|14894.53|14973.22|14893.22|10
1723648620000|2024-08-14 15:17:00|14974.52|14894.52|14974.56|14894.56|14974.64|14894.64|14973.12|14893.12|10
1723648630000|2024-08-14 15:17:10|14974.34|14894.34|14975|14895|14975.07|14895.07|14973.94|14893.94|10
1723648640000|2024-08-14 15:17:20|14974.92|14894.92|14974.34|14894.34|14975.04|14895.04|14974.28|14894.28|9
1723648650000|2024-08-14 15:17:30|14975.22|14895.22|14975.36|14895.36|14976.02|14896.02|14975.22|14895.22|9
1723648660000|2024-08-14 15:17:40|14975.32|14895.32|14976.39|14896.39|14976.45|14896.45|14975.14|14895.14|10
1723648670000|2024-08-14 15:17:50|14976.51|14896.51|14977|14897|14977|14897|14976.01|14896.01|10
1723648680000|2024-08-14 15:18:00|14977.71|14897.71|14978.98|14898.98|14978.98|14898.98|14977.69|14897.69|9
1723648690000|2024-08-14 15:18:10|14979.24|14899.24|14979.91|14899.91|14980.04|14900.04|14978.65|14898.65|10
1723648700000|2024-08-14 15:18:20|14980.09|14900.09|14979.38|14899.38|14980.13|14900.13|14978.75|14898.75|10
1723648710000|2024-08-14 15:18:30|14979.56|14899.56|14978.23|14898.23|14979.56|14899.56|14978.23|14898.23|10
1723648720000|2024-08-14 15:18:40|14977.82|14897.82|14978.3|14898.3|14978.37|14898.37|14977.64|14897.64|9
1723648730000|2024-08-14 15:18:50|14979.18|14899.18|14979.15|14899.15|14979.24|14899.24|14978.33|14898.33|10
1723648740000|2024-08-14 15:19:00|14979.5|14899.5|14980.77|14900.77|14980.77|14900.77|14979.5|14899.5|10
1723648750000|2024-08-14 15:19:10|14980.76|14900.76|14984.79|14904.79|14984.79|14904.79|14980.76|14900.76|10
1723648760000|2024-08-14 15:19:20|14985.41|14905.41|14989.25|14909.25|14989.9|14909.9|14985.41|14905.41|10
1723648770000|2024-08-14 15:19:30|14989.22|14909.22|14989.54|14909.54|14989.67|14909.67|14989.11|14909.11|10
1723648780000|2024-08-14 15:19:40|14990.09|14910.09|14990.55|14910.55|14990.55|14910.55|14989.53|14909.53|9
1723648790000|2024-08-14 15:19:50|14991.95|14911.95|15000.86|14920.86|15000.86|14920.86|14991.95|14911.95|10
1723648800000|2024-08-14 15:20:00|15000.25|14920.25|15003.18|14923.18|15003.62|14923.62|15000.25|14920.25|10
1723648810000|2024-08-14 15:20:10|15003.33|14923.33|15000.47|14920.47|15003.33|14923.33|14998.91|14918.91|10
1723648820000|2024-08-14 15:20:20|15001.19|14921.19|15001.09|14921.09|15001.19|14921.19|15000.25|14920.25|10
1723648830000|2024-08-14 15:20:30|15001.45|14921.45|15003.87|14923.87|15003.87|14923.87|15000.91|14920.91|10
1723648840000|2024-08-14 15:20:40|15004.74|14924.74|15005.39|14925.39|15006.55|14926.55|15004.74|14924.74|10
1723648850000|2024-08-14 15:20:50|15005.49|14925.49|15005.44|14925.44|15006.06|14926.06|15005.44|14925.44|10
1723648860000|2024-08-14 15:21:00|15005.41|14925.41|15004.41|14924.41|15005.41|14925.41|15004.41|14924.41|9
1723648870000|2024-08-14 15:21:10|15003.87|14923.87|15004.59|14924.59|15004.69|14924.69|15003.65|14923.65|10
1723648880000|2024-08-14 15:21:20|15004.4|14924.4|15001.25|14921.25|15004.4|14924.4|15001.25|14921.25|9
1723648890000|2024-08-14 15:21:30|15001.28|14921.28|15001.71|14921.71|15002.27|14922.27|15001.23|14921.23|10
1723648900000|2024-08-14 15:21:40|15002.37|14922.37|15004.99|14924.99|15004.99|14924.99|15002.1|14922.1|10
1723648910000|2024-08-14 15:21:50|15005.07|14925.07|15006.27|14926.27|15006.27|14926.27|15004.83|14924.83|9
1723648920000|2024-08-14 15:22:00|15006.26|14926.26|15005.96|14925.96|15006.76|14926.76|15005.96|14925.96|9
1723648930000|2024-08-14 15:22:10|15005.65|14925.65|15003.93|14923.93|15005.65|14925.65|15003.72|14923.72|9
1723648940000|2024-08-14 15:22:20|15003.88|14923.88|15005.6|14925.6|15005.6|14925.6|15003.88|14923.88|10
1723648950000|2024-08-14 15:22:30|15006.17|14926.17|15010.01|14930.01|15010.01|14930.01|15006.06|14926.06|9
1723648960000|2024-08-14 15:22:40|15009.99|14929.99|15013.39|14933.39|15013.39|14933.39|15009.99|14929.99|10
1723648970000|2024-08-14 15:22:50|15013.88|14933.88|15013.15|14933.15|15015.16|14935.16|15013.15|14933.15|10
1723648980000|2024-08-14 15:23:00|15012.64|14932.64|15012.55|14932.55|15012.92|14932.92|15012.35|14932.35|8
1723648990000|2024-08-14 15:23:10|15012.97|14932.97|15013.88|14933.88|15013.99|14933.99|15012.97|14932.97|10
1723649000000|2024-08-14 15:23:20|15013.93|14933.93|15013.46|14933.46|15014.11|14934.11|15013.38|14933.38|10
1723649010000|2024-08-14 15:23:30|15012.4|14932.4|15012.61|14932.61|15013.59|14933.59|15012.4|14932.4|8
1723649020000|2024-08-14 15:23:40|15012.58|14932.58|15008.59|14928.59|15012.58|14932.58|15008.47|14928.47|10
1723649030000|2024-08-14 15:23:50|15008.64|14928.64|15005.63|14925.63|15008.64|14928.64|15005.63|14925.63|10
1723649040000|2024-08-14 15:24:00|15005.33|14925.33|15005.88|14925.88|15006.11|14926.11|15005.33|14925.33|9
1723649050000|2024-08-14 15:24:10|15005.82|14925.82|15005.63|14925.63|15006.36|14926.36|15005.63|14925.63|10
1723649060000|2024-08-14 15:24:20|15005.52|14925.52|15003.41|14923.41|15005.52|14925.52|15003.41|14923.41|10
1723649070000|2024-08-14 15:24:30|15003.08|14923.08|14997.55|14917.55|15003.08|14923.08|14997.55|14917.55|10
1723649080000|2024-08-14 15:24:40|14997.9|14917.9|14997.41|14917.41|14999.14|14919.14|14997.33|14917.33|10
1723649090000|2024-08-14 15:24:50|14997.54|14917.54|14997.47|14917.47|14997.63|14917.63|14997.07|14917.07|9
1723649100000|2024-08-14 15:25:00|14997.5|14917.5|14994.71|14914.71|14998.12|14918.12|14994.71|14914.71|10
1723649110000|2024-08-14 15:25:10|14994.1|14914.1|14993.49|14913.49|14994.1|14914.1|14993.49|14913.49|10
1723649120000|2024-08-14 15:25:20|14993.44|14913.44|14993.64|14913.64|14993.65|14913.65|14993.43|14913.43|10
1723649130000|2024-08-14 15:25:30|14993.58|14913.58|14994.92|14914.92|14994.92|14914.92|14993.45|14913.45|9
1723649140000|2024-08-14 15:25:40|14995.34|14915.34|14994.83|14914.83|14995.43|14915.43|14994.36|14914.36|10
1723649150000|2024-08-14 15:25:50|14994.79|14914.79|14995.91|14915.91|14996.06|14916.06|14994.79|14914.79|9
1723649160000|2024-08-14 15:26:00|14995.9|14915.9|14995.46|14915.46|14995.9|14915.9|14995.46|14915.46|10
1723649170000|2024-08-14 15:26:10|14995.18|14915.18|14994.39|14914.39|14995.18|14915.18|14994.21|14914.21|10
1723649180000|2024-08-14 15:26:20|14994.44|14914.44|14989.46|14909.46|14994.51|14914.51|14989.46|14909.46|10
1723649190000|2024-08-14 15:26:30|14988.7|14908.7|14983.11|14903.11|14988.7|14908.7|14983.11|14903.11|10
1723649200000|2024-08-14 15:26:40|14981.99|14901.99|14976.78|14896.78|14981.99|14901.99|14976.78|14896.78|9
1723649210000|2024-08-14 15:26:50|14976.46|14896.46|14962.96|14882.96|14976.46|14896.46|14962.96|14882.96|10
1723649220000|2024-08-14 15:27:00|14961.95|14881.95|14958.42|14878.42|14962.23|14882.23|14958.42|14878.42|10
1723649230000|2024-08-14 15:27:10|14957.75|14877.75|14953.72|14873.72|14957.8|14877.8|14953.72|14873.72|10
1723649240000|2024-08-14 15:27:20|14952.45|14872.45|14948.07|14868.07|14952.45|14872.45|14948.07|14868.07|10
1723649250000|2024-08-14 15:27:30|14946.99|14866.99|14951.31|14871.31|14951.31|14871.31|14946.04|14866.04|10
1723649260000|2024-08-14 15:27:40|14951.24|14871.24|14952.6|14872.6|14953.15|14873.15|14951.24|14871.24|10
1723649270000|2024-08-14 15:27:50|14952.59|14872.59|14954.77|14874.77|14955.01|14875.01|14952.59|14872.59|9
1723649280000|2024-08-14 15:28:00|14955.06|14875.06|14954.49|14874.49|14955.4|14875.4|14954.49|14874.49|10
1723649290000|2024-08-14 15:28:10|14954.63|14874.63|14950.57|14870.57|14954.63|14874.63|14950.57|14870.57|10
1723649300000|2024-08-14 15:28:20|14950.58|14870.58|14951.92|14871.92|14951.92|14871.92|14950.29|14870.29|10
1723649310000|2024-08-14 15:28:30|14953.13|14873.13|14955.33|14875.33|14955.33|14875.33|14953.13|14873.13|10
1723649320000|2024-08-14 15:28:40|14955.64|14875.64|14951.68|14871.68|14955.93|14875.93|14951.68|14871.68|10
1723649330000|2024-08-14 15:28:50|14951.63|14871.63|14948.81|14868.81|14951.63|14871.63|14948.81|14868.81|8
1723649340000|2024-08-14 15:29:00|14949.21|14869.21|14948.18|14868.18|14949.21|14869.21|14946.58|14866.58|10
1723649350000|2024-08-14 15:29:10|14948.89|14868.89|14948.98|14868.98|14949.16|14869.16|14948.47|14868.47|10
1723649360000|2024-08-14 15:29:20|14947.39|14867.39|14945.27|14865.27|14948.6|14868.6|14944.49|14864.49|10
1723649370000|2024-08-14 15:29:30|14945.13|14865.13|14948.22|14868.22|14948.24|14868.24|14945.13|14865.13|10
1723649380000|2024-08-14 15:29:40|14948.64|14868.64|14950.65|14870.65|14950.99|14870.99|14948.64|14868.64|10
1723649390000|2024-08-14 15:29:50|14950.78|14870.78|14950.26|14870.26|14950.78|14870.78|14950.26|14870.26|9
1723649400000|2024-08-14 15:30:00|14950.72|14870.72|14954.02|14874.02|14954.02|14874.02|14950.72|14870.72|10
1723649410000|2024-08-14 15:30:10|14954.15|14874.15|14958.01|14878.01|14958.2|14878.2|14954.15|14874.15|10
1723649420000|2024-08-14 15:30:20|14957.98|14877.98|14961.44|14881.44|14962.15|14882.15|14957.98|14877.98|9
1723649430000|2024-08-14 15:30:30|14960.46|14880.46|14959.72|14879.72|14961.52|14881.52|14958.35|14878.35|10
1723649440000|2024-08-14 15:30:40|14959.31|14879.31|14961.46|14881.46|14963.06|14883.06|14959.31|14879.31|10
1723649450000|2024-08-14 15:30:50|14961.81|14881.81|14964.51|14884.51|14965.06|14885.06|14961.81|14881.81|10
1723649460000|2024-08-14 15:31:00|14965|14885|14965.15|14885.15|14965.71|14885.71|14964.9|14884.9|10
1723649470000|2024-08-14 15:31:10|14965.28|14885.28|14967.69|14887.69|14967.69|14887.69|14965.25|14885.25|9
1723649480000|2024-08-14 15:31:20|14968.08|14888.08|14967.96|14887.96|14969.46|14889.46|14967.96|14887.96|10
1723649490000|2024-08-14 15:31:30|14967.63|14887.63|14966.65|14886.65|14967.63|14887.63|14966.65|14886.65|10
1723649500000|2024-08-14 15:31:40|14966.98|14886.98|14970.71|14890.71|14970.71|14890.71|14966.98|14886.98|10
1723649510000|2024-08-14 15:31:50|14970.85|14890.85|14970.72|14890.72|14971.07|14891.07|14970.09|14890.09|10
1723649520000|2024-08-14 15:32:00|14970.73|14890.73|14972.59|14892.59|14972.59|14892.59|14970.73|14890.73|10
1723649530000|2024-08-14 15:32:10|14972.18|14892.18|14971.17|14891.17|14972.18|14892.18|14970.97|14890.97|10
1723649540000|2024-08-14 15:32:20|14971.22|14891.22|14974.94|14894.94|14974.94|14894.94|14971.22|14891.22|10
1723649550000|2024-08-14 15:32:30|14975.21|14895.21|14976.78|14896.78|14976.78|14896.78|14975.1|14895.1|10
1723649560000|2024-08-14 15:32:40|14976.7|14896.7|14976.31|14896.31|14976.7|14896.7|14975.94|14895.94|10
1723649570000|2024-08-14 15:32:50|14976.74|14896.74|14976.46|14896.46|14976.87|14896.87|14976.29|14896.29|10
1723649580000|2024-08-14 15:33:00|14976.13|14896.13|14973.72|14893.72|14976.59|14896.59|14973.72|14893.72|10
1723649590000|2024-08-14 15:33:10|14972.57|14892.57|14971.23|14891.23|14972.63|14892.63|14971.23|14891.23|10
1723649600000|2024-08-14 15:33:20|14971.16|14891.16|14968.8|14888.8|14971.16|14891.16|14968.8|14888.8|10
1723649610000|2024-08-14 15:33:30|14968.55|14888.55|14964.83|14884.83|14968.55|14888.55|14964.83|14884.83|10
1723649620000|2024-08-14 15:33:40|14964.77|14884.77|14960.03|14880.03|14964.77|14884.77|14960.03|14880.03|10
1723649630000|2024-08-14 15:33:50|14959.93|14879.93|14956.15|14876.15|14959.93|14879.93|14956.15|14876.15|10
1723649640000|2024-08-14 15:34:00|14955.73|14875.73|14959.66|14879.66|14959.66|14879.66|14955.2|14875.2|10
1723649650000|2024-08-14 15:34:10|14960.5|14880.5|14963.55|14883.55|14963.55|14883.55|14960.07|14880.07|10
1723649660000|2024-08-14 15:34:20|14963.82|14883.82|14966.69|14886.69|14966.69|14886.69|14963.78|14883.78|10
1723649670000|2024-08-14 15:34:30|14967.89|14887.89|14969.32|14889.32|14969.98|14889.98|14967.89|14887.89|10
1723649680000|2024-08-14 15:34:40|14968.07|14888.07|14970.16|14890.16|14970.16|14890.16|14968.07|14888.07|9
1723649690000|2024-08-14 15:34:50|14970.78|14890.78|14968.08|14888.08|14970.82|14890.82|14968.08|14888.08|9
1723649700000|2024-08-14 15:35:00|14967.01|14887.01|14967.32|14887.32|14968.42|14888.42|14967.01|14887.01|10
1723649710000|2024-08-14 15:35:10|14966.28|14886.28|14959.18|14879.18|14966.28|14886.28|14959.18|14879.18|9
1723649720000|2024-08-14 15:35:20|14959.12|14879.12|14956.43|14876.43|14959.12|14879.12|14955.93|14875.93|10
1723649730000|2024-08-14 15:35:30|14956.71|14876.71|14960.14|14880.14|14960.14|14880.14|14956.71|14876.71|10
1723649740000|2024-08-14 15:35:40|14959.74|14879.74|14963.07|14883.07|14963.17|14883.17|14959.74|14879.74|10
1723649750000|2024-08-14 15:35:50|14963.03|14883.03|14962.74|14882.74|14963.04|14883.04|14962.41|14882.41|10
1723649760000|2024-08-14 15:36:00|14962.35|14882.35|14962.68|14882.68|14962.9|14882.9|14961.92|14881.92|10
1723649770000|2024-08-14 15:36:10|14962.65|14882.65|14964.74|14884.74|14965.08|14885.08|14962.65|14882.65|9
1723649780000|2024-08-14 15:36:20|14964.87|14884.87|14960.78|14880.78|14964.87|14884.87|14960.78|14880.78|10
1723649790000|2024-08-14 15:36:30|14959.63|14879.63|14954.63|14874.63|14959.63|14879.63|14954.62|14874.62|10
1723649800000|2024-08-14 15:36:40|14954.6|14874.6|14955.55|14875.55|14955.55|14875.55|14952.57|14872.57|9
1723649810000|2024-08-14 15:36:50|14955.58|14875.58|14954.03|14874.03|14955.86|14875.86|14954.03|14874.03|10
1723649820000|2024-08-14 15:37:00|14953.92|14873.92|14955|14875|14955.09|14875.09|14953.49|14873.49|10
1723649830000|2024-08-14 15:37:10|14955.14|14875.14|14953.22|14873.22|14955.14|14875.14|14953.22|14873.22|10
1723649840000|2024-08-14 15:37:20|14953.58|14873.58|14952.99|14872.99|14953.97|14873.97|14952.99|14872.99|10
1723649850000|2024-08-14 15:37:30|14953.52|14873.52|14955.02|14875.02|14955.18|14875.18|14952.79|14872.79|10
1723649860000|2024-08-14 15:37:40|14955.84|14875.84|14956.08|14876.08|14956.88|14876.88|14955.67|14875.67|10
1723649870000|2024-08-14 15:37:50|14956.42|14876.42|14960.72|14880.72|14960.87|14880.87|14955.95|14875.95|10
1723649880000|2024-08-14 15:38:00|14960.43|14880.43|14966.7|14886.7|14966.7|14886.7|14960.06|14880.06|10
1723649890000|2024-08-14 15:38:10|14968.72|14888.72|14976.1|14896.1|14976.1|14896.1|14968.72|14888.72|10
1723649900000|2024-08-14 15:38:20|14977.22|14897.22|14977.73|14897.73|14978.35|14898.35|14976.64|14896.64|10
1723649910000|2024-08-14 15:38:30|14978.33|14898.33|14981.59|14901.59|14981.6|14901.6|14978.33|14898.33|10
1723649920000|2024-08-14 15:38:40|14982.49|14902.49|14991.44|14911.44|14991.44|14911.44|14981.95|14901.95|10
1723649930000|2024-08-14 15:38:50|14991.87|14911.87|14999|14919|14999|14919|14991.87|14911.87|10
1723649940000|2024-08-14 15:39:00|15000.29|14920.29|15009.27|14929.27|15009.27|14929.27|15000.29|14920.29|10
1723649950000|2024-08-14 15:39:10|15011.58|14931.58|15015|14935|15015.14|14935.14|15011.58|14931.58|10
1723649960000|2024-08-14 15:39:20|15014.49|14934.49|15013.73|14933.73|15014.98|14934.98|15013.38|14933.38|10
1723649970000|2024-08-14 15:39:30|15013.67|14933.67|15023.58|14943.58|15023.58|14943.58|15013.67|14933.67|10
1723649980000|2024-08-14 15:39:40|15023.59|14943.59|15025.22|14945.22|15027.13|14947.13|15023.59|14943.59|10
1723649990000|2024-08-14 15:39:50|15025.39|14945.39|15020.21|14940.21|15025.39|14945.39|15020.21|14940.21|10
1723650000000|2024-08-14 15:40:00|15020.2|14940.2|15018.38|14938.38|15020.24|14940.24|15018.33|14938.33|10
1723650010000|2024-08-14 15:40:10|15017.93|14937.93|15021.34|14941.34|15021.34|14941.34|15017.5|14937.5|10
1723650020000|2024-08-14 15:40:20|15022.04|14942.04|15028.66|14948.66|15028.68|14948.68|15022.04|14942.04|10
1723650030000|2024-08-14 15:40:30|15031.05|14951.05|15032.77|14952.77|15033.42|14953.42|15031.05|14951.05|10
1723650040000|2024-08-14 15:40:40|15034.91|14954.91|15039.85|14959.85|15039.85|14959.85|15034.91|14954.91|10
1723650050000|2024-08-14 15:40:50|15041.75|14961.75|15051.53|14971.53|15051.53|14971.53|15041.75|14961.75|10
1723650060000|2024-08-14 15:41:00|15050.48|14970.48|15053.19|14973.19|15053.28|14973.28|15049.37|14969.37|10
1723650070000|2024-08-14 15:41:10|15055.38|14975.38|15061.45|14981.45|15061.45|14981.45|15052.69|14972.69|10
1723650080000|2024-08-14 15:41:20|15063.29|14983.29|15087.58|15007.58|15087.58|15007.58|15062.98|14982.98|10
1723650090000|2024-08-14 15:41:30|15091.87|15011.87|15099.22|15019.22|15099.22|15019.22|15091.87|15011.87|10
1723650100000|2024-08-14 15:41:40|15100.93|15020.93|15099.92|15019.92|15100.93|15020.93|15097.89|15017.89|10
1723650110000|2024-08-14 15:41:50|15099.47|15019.47|15091.6|15011.6|15099.47|15019.47|15091.6|15011.6|10
1723650120000|2024-08-14 15:42:00|15092.12|15012.12|15088.22|15008.22|15092.12|15012.12|15088.22|15008.22|10
1723650130000|2024-08-14 15:42:10|15088.35|15008.35|15092.4|15012.4|15092.4|15012.4|15087.94|15007.94|10
1723650140000|2024-08-14 15:42:20|15093.41|15013.41|15095.01|15015.01|15095.01|15015.01|15092.44|15012.44|10
1723650150000|2024-08-14 15:42:30|15095.55|15015.55|15090.94|15010.94|15095.55|15015.55|15090.94|15010.94|10
1723650160000|2024-08-14 15:42:40|15089.9|15009.9|15086.98|15006.98|15089.9|15009.9|15086.98|15006.98|10
1723650170000|2024-08-14 15:42:50|15086.96|15006.96|15086.23|15006.23|15086.96|15006.96|15086.2|15006.2|10
1723650180000|2024-08-14 15:43:00|15086.17|15006.17|15084.45|15004.45|15086.34|15006.34|15083.32|15003.32|10
1723650190000|2024-08-14 15:43:10|15084.51|15004.51|15084|15004|15085.35|15005.35|15083.5|15003.5|10
1723650200000|2024-08-14 15:43:20|15082.69|15002.69|15076.47|14996.47|15082.69|15002.69|15076.47|14996.47|9
1723650210000|2024-08-14 15:43:30|15077.19|14997.19|15077.69|14997.69|15079.34|14999.34|15077.19|14997.19|10
1723650220000|2024-08-14 15:43:40|15076.41|14996.41|15075.83|14995.83|15077.57|14997.57|15075.83|14995.83|10
1723650230000|2024-08-14 15:43:50|15076.14|14996.14|15075.41|14995.41|15076.54|14996.54|15075.41|14995.41|10
1723650240000|2024-08-14 15:44:00|15074.98|14994.98|15081.35|15001.35|15081.35|15001.35|15074.98|14994.98|10
1723650250000|2024-08-14 15:44:10|15081.56|15001.56|15083.88|15003.88|15083.88|15003.88|15081.56|15001.56|10
1723650260000|2024-08-14 15:44:20|15083.97|15003.97|15086.45|15006.45|15086.45|15006.45|15083.97|15003.97|10
1723650270000|2024-08-14 15:44:30|15086.61|15006.61|15089.36|15009.36|15089.36|15009.36|15086.61|15006.61|10
1723650280000|2024-08-14 15:44:40|15090.12|15010.12|15099.55|15019.55|15099.55|15019.55|15090.12|15010.12|10
1723650290000|2024-08-14 15:44:50|15099.52|15019.52|15100.19|15020.19|15100.34|15020.34|15099.06|15019.06|10
1723650300000|2024-08-14 15:45:00|15100.02|15020.02|15102.31|15022.31|15102.31|15022.31|15099.9|15019.9|10
1723650310000|2024-08-14 15:45:10|15103.41|15023.41|15104.32|15024.32|15104.32|15024.32|15100.7|15020.7|10
1723650320000|2024-08-14 15:45:20|15105.06|15025.06|15123.26|15043.26|15123.26|15043.26|15105.06|15025.06|10
1723650330000|2024-08-14 15:45:30|15124.42|15044.42|15129.67|15049.67|15131.46|15051.46|15124.42|15044.42|10
1723650340000|2024-08-14 15:45:40|15129.44|15049.44|15131.16|15051.16|15131.16|15051.16|15128.95|15048.95|10
1723650350000|2024-08-14 15:45:50|15131.68|15051.68|15133.78|15053.78|15133.78|15053.78|15131.68|15051.68|9
1723650360000|2024-08-14 15:46:00|15135.14|15055.14|15131.55|15051.55|15135.67|15055.67|15131.55|15051.55|10
1723650370000|2024-08-14 15:46:10|15131.52|15051.52|15126.5|15046.5|15131.52|15051.52|15126|15046|10
1723650380000|2024-08-14 15:46:20|15126.47|15046.47|15120.26|15040.26|15126.47|15046.47|15120.26|15040.26|10
1723650390000|2024-08-14 15:46:30|15122.13|15042.13|15125.51|15045.51|15125.98|15045.98|15122.13|15042.13|10
1723650400000|2024-08-14 15:46:40|15125.97|15045.97|15128.75|15048.75|15129.28|15049.28|15125.97|15045.97|10
1723650410000|2024-08-14 15:46:50|15128.88|15048.88|15123.43|15043.43|15129.78|15049.78|15122.65|15042.65|10
1723650420000|2024-08-14 15:47:00|15124.72|15044.72|15125.44|15045.44|15125.44|15045.44|15123.79|15043.79|10
1723650430000|2024-08-14 15:47:10|15125.26|15045.26|15121.55|15041.55|15126.26|15046.26|15121.41|15041.41|10
1723650440000|2024-08-14 15:47:20|15120.99|15040.99|15119.51|15039.51|15120.99|15040.99|15118.4|15038.4|10
1723650450000|2024-08-14 15:47:30|15119.68|15039.68|15118.31|15038.31|15119.68|15039.68|15118.31|15038.31|10
1723650460000|2024-08-14 15:47:40|15118.27|15038.27|15113.92|15033.92|15118.27|15038.27|15113.92|15033.92|10
1723650470000|2024-08-14 15:47:50|15112.86|15032.86|15110.77|15030.77|15112.86|15032.86|15110.77|15030.77|10
1723650480000|2024-08-14 15:48:00|15110.96|15030.96|15111.21|15031.21|15112.09|15032.09|15110.96|15030.96|10
1723650490000|2024-08-14 15:48:10|15110.36|15030.36|15110.25|15030.25|15110.55|15030.55|15109.97|15029.97|9
1723650500000|2024-08-14 15:48:20|15111.09|15031.09|15110.6|15030.6|15111.24|15031.24|15110.32|15030.32|9
1723650510000|2024-08-14 15:48:30|15110.47|15030.47|15112.59|15032.59|15112.59|15032.59|15110.47|15030.47|10
1723650520000|2024-08-14 15:48:40|15112.57|15032.57|15112.28|15032.28|15113.18|15033.18|15111.44|15031.44|10
1723650530000|2024-08-14 15:48:50|15111.93|15031.93|15113.93|15033.93|15115.28|15035.28|15111.93|15031.93|10
1723650540000|2024-08-14 15:49:00|15113.41|15033.41|15110.92|15030.92|15113.41|15033.41|15110.92|15030.92|10
1723650550000|2024-08-14 15:49:10|15110.96|15030.96|15111.01|15031.01|15111.25|15031.25|15110.75|15030.75|10
1723650560000|2024-08-14 15:49:20|15110.99|15030.99|15111.51|15031.51|15112.01|15032.01|15110.99|15030.99|10
1723650570000|2024-08-14 15:49:30|15110.85|15030.85|15106.81|15026.81|15110.85|15030.85|15106.4|15026.4|10
1723650580000|2024-08-14 15:49:40|15106.9|15026.9|15098.77|15018.77|15106.9|15026.9|15098.77|15018.77|10
1723650590000|2024-08-14 15:49:50|15098.51|15018.51|15093.26|15013.26|15098.51|15018.51|15093.26|15013.26|10
1723650600000|2024-08-14 15:50:00|15092.52|15012.52|15089.13|15009.13|15092.52|15012.52|15089.13|15009.13|10
1723650610000|2024-08-14 15:50:10|15089.53|15009.53|15093.3|15013.3|15093.45|15013.45|15089.53|15009.53|10
1723650620000|2024-08-14 15:50:20|15093.26|15013.26|15096.35|15016.35|15097.12|15017.12|15093.26|15013.26|10
1723650630000|2024-08-14 15:50:30|15096.73|15016.73|15104.1|15024.1|15104.1|15024.1|15096.73|15016.73|10
1723650640000|2024-08-14 15:50:40|15104.13|15024.13|15105.08|15025.08|15105.08|15025.08|15104.13|15024.13|10
1723650650000|2024-08-14 15:50:50|15105.11|15025.11|15112.74|15032.74|15112.74|15032.74|15105.11|15025.11|10
1723650660000|2024-08-14 15:51:00|15113.69|15033.69|15123.02|15043.02|15123.02|15043.02|15113.69|15033.69|9
1723650670000|2024-08-14 15:51:10|15123.25|15043.25|15126.16|15046.16|15127.81|15047.81|15123.25|15043.25|10
1723650680000|2024-08-14 15:51:20|15126.26|15046.26|15126.45|15046.45|15126.54|15046.54|15125.07|15045.07|10
1723650690000|2024-08-14 15:51:30|15126.31|15046.31|15123.61|15043.61|15126.31|15046.31|15122.16|15042.16|10
1723650700000|2024-08-14 15:51:40|15124.39|15044.39|15127.26|15047.26|15127.26|15047.26|15124.39|15044.39|10
1723650710000|2024-08-14 15:51:50|15128.05|15048.05|15131.68|15051.68|15131.74|15051.74|15127.97|15047.97|10
1723650720000|2024-08-14 15:52:00|15131.06|15051.06|15129|15049|15131.53|15051.53|15128.94|15048.94|10
1723650730000|2024-08-14 15:52:10|15129.32|15049.32|15133.29|15053.29|15133.29|15053.29|15129.32|15049.32|10
1723650740000|2024-08-14 15:52:20|15133.38|15053.38|15133.41|15053.41|15133.71|15053.71|15132.93|15052.93|10
1723650750000|2024-08-14 15:52:30|15133.06|15053.06|15130.34|15050.34|15133.25|15053.25|15129.96|15049.96|10
1723650760000|2024-08-14 15:52:40|15130.44|15050.44|15138.56|15058.56|15138.56|15058.56|15130.44|15050.44|10
1723650770000|2024-08-14 15:52:50|15139.28|15059.28|15138.92|15058.92|15140.14|15060.14|15138.92|15058.92|10
1723650780000|2024-08-14 15:53:00|15138.68|15058.68|15136.4|15056.4|15138.68|15058.68|15136.04|15056.04|10
1723650790000|2024-08-14 15:53:10|15136.68|15056.68|15136.87|15056.87|15137.24|15057.24|15136.41|15056.41|10
1723650800000|2024-08-14 15:53:20|15137.77|15057.77|15140.18|15060.18|15140.18|15060.18|15137.77|15057.77|10
1723650810000|2024-08-14 15:53:30|15140.26|15060.26|15137.35|15057.35|15140.37|15060.37|15137.35|15057.35|10
1723650820000|2024-08-14 15:53:40|15136.6|15056.6|15131.95|15051.95|15136.87|15056.87|15131.95|15051.95|10
1723650830000|2024-08-14 15:53:50|15129.46|15049.46|15123.9|15043.9|15129.46|15049.46|15123.15|15043.15|10
1723650840000|2024-08-14 15:54:00|15124.09|15044.09|15114.65|15034.65|15124.09|15044.09|15114.65|15034.65|10
1723650850000|2024-08-14 15:54:10|15116.62|15036.62|15110.79|15030.79|15117.17|15037.17|15110.79|15030.79|10
1723650860000|2024-08-14 15:54:20|15110.89|15030.89|15111.68|15031.68|15111.97|15031.97|15110.09|15030.09|10
1723650870000|2024-08-14 15:54:30|15111.65|15031.65|15109.4|15029.4|15111.65|15031.65|15109.4|15029.4|10
1723650880000|2024-08-14 15:54:40|15108.79|15028.79|15107.34|15027.34|15108.97|15028.97|15107.08|15027.08|10
1723650890000|2024-08-14 15:54:50|15106.89|15026.89|15106.03|15026.03|15107.47|15027.47|15106.03|15026.03|10
1723650900000|2024-08-14 15:55:00|15106.05|15026.05|15106.74|15026.74|15106.74|15026.74|15105.44|15025.44|10
1723650910000|2024-08-14 15:55:10|15106.77|15026.77|15104.44|15024.44|15106.89|15026.89|15104.44|15024.44|10
1723650920000|2024-08-14 15:55:20|15104.48|15024.48|15094.7|15014.7|15104.48|15024.48|15094.7|15014.7|10
1723650930000|2024-08-14 15:55:30|15093.87|15013.87|15084.66|15004.66|15093.87|15013.87|15084.66|15004.66|10
1723650940000|2024-08-14 15:55:40|15084.71|15004.71|15089.39|15009.39|15089.79|15009.79|15084.71|15004.71|10
1723650950000|2024-08-14 15:55:50|15090.87|15010.87|15094.35|15014.35|15094.35|15014.35|15089.97|15009.97|10
1723650960000|2024-08-14 15:56:00|15092.99|15012.99|15092.36|15012.36|15093.13|15013.13|15092.36|15012.36|10
1723650970000|2024-08-14 15:56:10|15092.54|15012.54|15091.61|15011.61|15093.38|15013.38|15091.61|15011.61|10
1723650980000|2024-08-14 15:56:20|15091.93|15011.93|15091.25|15011.25|15092.1|15012.1|15091.16|15011.16|10
1723650990000|2024-08-14 15:56:30|15091.3|15011.3|15093.84|15013.84|15093.84|15013.84|15091.02|15011.02|10
1723651000000|2024-08-14 15:56:40|15093.7|15013.7|15092.58|15012.58|15093.7|15013.7|15092.33|15012.33|10
1723651010000|2024-08-14 15:56:50|15092.87|15012.87|15093.6|15013.6|15094.63|15014.63|15092.87|15012.87|10
1723651020000|2024-08-14 15:57:00|15093.32|15013.32|15095.94|15015.94|15095.94|15015.94|15093.32|15013.32|10
1723651030000|2024-08-14 15:57:10|15095.55|15015.55|15096.48|15016.48|15096.48|15016.48|15095.55|15015.55|9
1723651040000|2024-08-14 15:57:20|15096.39|15016.39|15098.12|15018.12|15098.12|15018.12|15096.31|15016.31|10
1723651050000|2024-08-14 15:57:30|15098.97|15018.97|15098.82|15018.82|15099.52|15019.52|15098.49|15018.49|9
1723651060000|2024-08-14 15:57:40|15099.18|15019.18|15096.05|15016.05|15099.73|15019.73|15095.97|15015.97|10
1723651070000|2024-08-14 15:57:50|15095.68|15015.68|15093.03|15013.03|15095.68|15015.68|15092.77|15012.77|10
1723651080000|2024-08-14 15:58:00|15093.07|15013.07|15090.69|15010.69|15093.27|15013.27|15090.69|15010.69|9
1723651090000|2024-08-14 15:58:10|15090.38|15010.38|15089.33|15009.33|15090.38|15010.38|15089.33|15009.33|10
1723651100000|2024-08-14 15:58:20|15088.52|15008.52|15087.94|15007.94|15088.91|15008.91|15087.94|15007.94|10
1723651110000|2024-08-14 15:58:30|15087.72|15007.72|15086.72|15006.72|15088.48|15008.48|15086.62|15006.62|9
1723651120000|2024-08-14 15:58:40|15087.06|15007.06|15085.74|15005.74|15087.15|15007.15|15085.7|15005.7|10
1723651130000|2024-08-14 15:58:50|15085.96|15005.96|15088.68|15008.68|15088.68|15008.68|15085.93|15005.93|10
1723651140000|2024-08-14 15:59:00|15089.31|15009.31|15088.03|15008.03|15089.61|15009.61|15088.03|15008.03|10
1723651150000|2024-08-14 15:59:10|15085.77|15005.77|15082.33|15002.33|15085.96|15005.96|15082.33|15002.33|10
1723651160000|2024-08-14 15:59:20|15081.73|15001.73|15081.8|15001.8|15081.89|15001.89|15080.94|15000.94|10
1723651170000|2024-08-14 15:59:30|15081.91|15001.91|15080.68|15000.68|15082.19|15002.19|15080.68|15000.68|10
1723651180000|2024-08-14 15:59:40|15080.39|15000.39|15079.68|14999.68|15080.84|15000.84|15079.68|14999.68|10
1723651190000|2024-08-14 15:59:50|15079.56|14999.56|15078.5|14998.5|15079.56|14999.56|15078.5|14998.5|10
1723651200000|2024-08-14 16:00:00|15078.68|14998.68|15075.97|14995.97|15079.48|14999.48|15075.97|14995.97|10
1723651210000|2024-08-14 16:00:10|15075.79|14995.79|15069.71|14989.71|15075.89|14995.89|15069.71|14989.71|10
1723651220000|2024-08-14 16:00:20|15070.39|14990.39|15064.93|14984.93|15070.39|14990.39|15064.93|14984.93|10
1723651230000|2024-08-14 16:00:30|15064.31|14984.31|15055.46|14975.46|15064.31|14984.31|15055.46|14975.46|10
1723651240000|2024-08-14 16:00:40|15053.92|14973.92|15059.02|14979.02|15059.02|14979.02|15051.67|14971.67|10
1723651250000|2024-08-14 16:00:50|15058.71|14978.71|15059.39|14979.39|15059.79|14979.79|15058.62|14978.62|10
1723651260000|2024-08-14 16:01:00|15058.98|14978.98|15060.21|14980.21|15060.21|14980.21|15056.54|14976.54|10
1723651270000|2024-08-14 16:01:10|15060.44|14980.44|15063.81|14983.81|15063.81|14983.81|15060.44|14980.44|10
1723651280000|2024-08-14 16:01:20|15063.75|14983.75|15068.55|14988.55|15068.55|14988.55|15063.75|14983.75|10
1723651290000|2024-08-14 16:01:30|15067.82|14987.82|15067.11|14987.11|15067.95|14987.95|15067.11|14987.11|10
1723651300000|2024-08-14 16:01:40|15068.13|14988.13|15068.4|14988.4|15068.52|14988.52|15068.05|14988.05|9
1723651310000|2024-08-14 16:01:50|15068.56|14988.56|15067.98|14987.98|15068.78|14988.78|15067.94|14987.94|10
1723651320000|2024-08-14 16:02:00|15067.63|14987.63|15067.22|14987.22|15068.22|14988.22|15067.07|14987.07|10
1723651330000|2024-08-14 16:02:10|15066.89|14986.89|15064.01|14984.01|15066.89|14986.89|15063.9|14983.9|10
1723651340000|2024-08-14 16:02:20|15063.33|14983.33|15062.71|14982.71|15064.24|14984.24|15062.7|14982.7|10
1723651350000|2024-08-14 16:02:30|15062.43|14982.43|15060.73|14980.73|15062.43|14982.43|15060.5|14980.5|10
1723651360000|2024-08-14 16:02:40|15060.29|14980.29|15060.51|14980.51|15060.87|14980.87|15060.29|14980.29|8
1723651370000|2024-08-14 16:02:50|15060.72|14980.72|15063.36|14983.36|15063.42|14983.42|15060.72|14980.72|10
1723651380000|2024-08-14 16:03:00|15063.91|14983.91|15065.35|14985.35|15065.63|14985.63|15063.91|14983.91|10
1723651390000|2024-08-14 16:03:10|15065.67|14985.67|15067.64|14987.64|15067.64|14987.64|15065.37|14985.37|10
1723651400000|2024-08-14 16:03:20|15067.58|14987.58|15068.2|14988.2|15068.87|14988.87|15067.58|14987.58|9
1723651410000|2024-08-14 16:03:30|15068.22|14988.22|15065.55|14985.55|15068.22|14988.22|15065.55|14985.55|10
1723651420000|2024-08-14 16:03:40|15065.48|14985.48|15062.96|14982.96|15065.48|14985.48|15062.96|14982.96|10
1723651430000|2024-08-14 16:03:50|15063.2|14983.2|15062.84|14982.84|15063.34|14983.34|15062.78|14982.78|9
1723651440000|2024-08-14 16:04:00|15063.01|14983.01|15058.95|14978.95|15063.22|14983.22|15058.22|14978.22|10
1723651450000|2024-08-14 16:04:10|15059.12|14979.12|15056.05|14976.05|15059.19|14979.19|15056.05|14976.05|9
1723651460000|2024-08-14 16:04:20|15055.27|14975.27|15050.35|14970.35|15055.27|14975.27|15050.35|14970.35|10
1723651470000|2024-08-14 16:04:30|15049.52|14969.52|15046.99|14966.99|15049.52|14969.52|15046.61|14966.61|10
1723651480000|2024-08-14 16:04:40|15047.15|14967.15|15043.9|14963.9|15047.32|14967.32|15043.9|14963.9|9
1723651490000|2024-08-14 16:04:50|15042.74|14962.74|15036.54|14956.54|15042.74|14962.74|15036.54|14956.54|10
1723651500000|2024-08-14 16:05:00|15036.45|14956.45|15037.96|14957.96|15037.96|14957.96|15036.45|14956.45|10
1723651510000|2024-08-14 16:05:10|15037.63|14957.63|15038.23|14958.23|15039.87|14959.87|15037.43|14957.43|10
1723651520000|2024-08-14 16:05:20|15038.01|14958.01|15039.84|14959.84|15039.84|14959.84|15037|14957|10
1723651530000|2024-08-14 16:05:30|15039.86|14959.86|15044.7|14964.7|15045.04|14965.04|15039.86|14959.86|10
1723651540000|2024-08-14 16:05:40|15044.91|14964.91|15044.11|14964.11|15045.34|14965.34|15043.98|14963.98|10
1723651550000|2024-08-14 16:05:50|15043.28|14963.28|15041.31|14961.31|15043.28|14963.28|15041.05|14961.05|10
1723651560000|2024-08-14 16:06:00|15041.58|14961.58|15044.81|14964.81|15045.15|14965.15|15041.58|14961.58|10
1723651570000|2024-08-14 16:06:10|15045.99|14965.99|15046.33|14966.33|15047.18|14967.18|15045.99|14965.99|10
1723651580000|2024-08-14 16:06:20|15046.2|14966.2|15046.12|14966.12|15047|14967|15046.09|14966.09|10
1723651590000|2024-08-14 16:06:30|15046.44|14966.44|15048.67|14968.67|15048.67|14968.67|15045.75|14965.75|10
1723651600000|2024-08-14 16:06:40|15048.89|14968.89|15051.87|14971.87|15052.07|14972.07|15048.89|14968.89|10
1723651610000|2024-08-14 16:06:50|15051.88|14971.88|15053.41|14973.41|15053.41|14973.41|15051.88|14971.88|10
1723651620000|2024-08-14 16:07:00|15053.46|14973.46|15058.06|14978.06|15058.06|14978.06|15053.39|14973.39|9
1723651630000|2024-08-14 16:07:10|15058.12|14978.12|15062.08|14982.08|15062.08|14982.08|15058.12|14978.12|10
1723651640000|2024-08-14 16:07:20|15063.42|14983.42|15068.85|14988.85|15068.85|14988.85|15062.01|14982.01|10
1723651650000|2024-08-14 16:07:30|15069.32|14989.32|15075.4|14995.4|15076.25|14996.25|15069.32|14989.32|10
1723651660000|2024-08-14 16:07:40|15075.54|14995.54|15076.08|14996.08|15076.21|14996.21|15075.51|14995.51|10
1723651670000|2024-08-14 16:07:50|15077.21|14997.21|15076.73|14996.73|15077.71|14997.71|15076.72|14996.72|10
1723651680000|2024-08-14 16:08:00|15076.7|14996.7|15077.87|14997.87|15077.87|14997.87|15076.26|14996.26|10
1723651690000|2024-08-14 16:08:10|15077.78|14997.78|15079.95|14999.95|15080.07|15000.07|15077.78|14997.78|10
1723651700000|2024-08-14 16:08:20|15080.06|15000.06|15079.6|14999.6|15080.85|15000.85|15079.6|14999.6|10
1723651710000|2024-08-14 16:08:30|15081.31|15001.31|15076.65|14996.65|15081.31|15001.31|15076.65|14996.65|10
1723651720000|2024-08-14 16:08:40|15076.4|14996.4|15072.5|14992.5|15076.4|14996.4|15072.43|14992.43|10
1723651730000|2024-08-14 16:08:50|15072.59|14992.59|15071.64|14991.64|15072.66|14992.66|15071.48|14991.48|10
1723651740000|2024-08-14 16:09:00|15071.71|14991.71|15065.71|14985.71|15071.71|14991.71|15065.71|14985.71|10
1723651750000|2024-08-14 16:09:10|15065.56|14985.56|15063.68|14983.68|15065.93|14985.93|15063.07|14983.07|10
1723651760000|2024-08-14 16:09:20|15063.21|14983.21|15064.57|14984.57|15064.8|14984.8|15063.02|14983.02|10
1723651770000|2024-08-14 16:09:30|15065.2|14985.2|15066.41|14986.41|15066.83|14986.83|15065.2|14985.2|10
1723651780000|2024-08-14 16:09:40|15066.51|14986.51|15068.03|14988.03|15068.03|14988.03|15065.54|14985.54|10
1723651790000|2024-08-14 16:09:50|15068.3|14988.3|15068.13|14988.13|15069.08|14989.08|15068.13|14988.13|10
1723651800000|2024-08-14 16:10:00|15068.31|14988.31|15067.82|14987.82|15068.31|14988.31|15066.67|14986.67|10
1723651810000|2024-08-14 16:10:10|15067.62|14987.62|15067.93|14987.93|15068.22|14988.22|15067.24|14987.24|10
1723651820000|2024-08-14 16:10:20|15068.09|14988.09|15073.55|14993.55|15073.55|14993.55|15068.09|14988.09|10
1723651830000|2024-08-14 16:10:30|15074.13|14994.13|15078.57|14998.57|15078.57|14998.57|15073.74|14993.74|10
1723651840000|2024-08-14 16:10:40|15079.31|14999.31|15083.84|15003.84|15083.84|15003.84|15079.23|14999.23|10
1723651850000|2024-08-14 16:10:50|15083.48|15003.48|15079.75|14999.75|15083.96|15003.96|15079.47|14999.47|10
1723651860000|2024-08-14 16:11:00|15079.57|14999.57|15078.83|14998.83|15079.77|14999.77|15078.42|14998.42|10
1723651870000|2024-08-14 16:11:10|15078.72|14998.72|15076.8|14996.8|15078.72|14998.72|15076.67|14996.67|10
1723651880000|2024-08-14 16:11:20|15077.12|14997.12|15075.76|14995.76|15077.12|14997.12|15075.76|14995.76|9
1723651890000|2024-08-14 16:11:30|15075.01|14995.01|15076.29|14996.29|15076.29|14996.29|15074.16|14994.16|9
1723651900000|2024-08-14 16:11:40|15076.48|14996.48|15075.24|14995.24|15076.5|14996.5|15075.24|14995.24|8
1723651910000|2024-08-14 16:11:50|15075.58|14995.58|15074.65|14994.65|15075.58|14995.58|15074.63|14994.63|10
1723651920000|2024-08-14 16:12:00|15074.47|14994.47|15072.33|14992.33|15074.47|14994.47|15072.33|14992.33|10
1723651930000|2024-08-14 16:12:10|15072.01|14992.01|15071.14|14991.14|15072.01|14992.01|15070.9|14990.9|10
1723651940000|2024-08-14 16:12:20|15071.11|14991.11|15068.51|14988.51|15071.11|14991.11|15068.36|14988.36|10
1723651950000|2024-08-14 16:12:30|15068.47|14988.47|15068.59|14988.59|15068.72|14988.72|15068.41|14988.41|10
1723651960000|2024-08-14 16:12:40|15069.76|14989.76|15072.57|14992.57|15072.57|14992.57|15068.82|14988.82|10
1723651970000|2024-08-14 16:12:50|15072.49|14992.49|15074.85|14994.85|15075.03|14995.03|15072.49|14992.49|10
1723651980000|2024-08-14 16:13:00|15074.9|14994.9|15075.74|14995.74|15075.83|14995.83|15074.9|14994.9|10
1723651990000|2024-08-14 16:13:10|15075.7|14995.7|15076.38|14996.38|15076.76|14996.76|15075.7|14995.7|9
1723652000000|2024-08-14 16:13:20|15076.26|14996.26|15076.28|14996.28|15076.36|14996.36|15076.11|14996.11|9
1723652010000|2024-08-14 16:13:30|15076.13|14996.13|15076.46|14996.46|15076.46|14996.46|15075.94|14995.94|9
1723652020000|2024-08-14 16:13:40|15077.54|14997.54|15075.02|14995.02|15077.54|14997.54|15074.8|14994.8|10
1723652030000|2024-08-14 16:13:50|15074.99|14994.99|15075.69|14995.69|15075.69|14995.69|15074.05|14994.05|10
1723652040000|2024-08-14 16:14:00|15075.98|14995.98|15076.28|14996.28|15076.41|14996.41|15074.86|14994.86|10
1723652050000|2024-08-14 16:14:10|15075.52|14995.52|15071.23|14991.23|15075.52|14995.52|15071.22|14991.22|10
1723652060000|2024-08-14 16:14:20|15071.28|14991.28|15071.42|14991.42|15071.46|14991.46|15070.71|14990.71|10
1723652070000|2024-08-14 16:14:30|15071.15|14991.15|15072.68|14992.68|15072.68|14992.68|15071.15|14991.15|10
1723652080000|2024-08-14 16:14:40|15073.05|14993.05|15071.81|14991.81|15073.05|14993.05|15071.6|14991.6|10
1723652090000|2024-08-14 16:14:50|15071.92|14991.92|15072.82|14992.82|15073.03|14993.03|15071.7|14991.7|10
1723652100000|2024-08-14 16:15:00|15073.09|14993.09|15075.1|14995.1|15075.25|14995.25|15072.96|14992.96|10
1723652110000|2024-08-14 16:15:10|15075.21|14995.21|15076.48|14996.48|15076.5|14996.5|15075.13|14995.13|10
1723652120000|2024-08-14 16:15:20|15076.77|14996.77|15076.35|14996.35|15078.21|14998.21|15076.35|14996.35|10
1723652130000|2024-08-14 16:15:30|15075.59|14995.59|15072.3|14992.3|15075.59|14995.59|15072.3|14992.3|10
1723652140000|2024-08-14 16:15:40|15071.5|14991.5|15067.77|14987.77|15071.5|14991.5|15067.77|14987.77|10
1723652150000|2024-08-14 16:15:50|15067.72|14987.72|15061.07|14981.07|15067.72|14987.72|15061.07|14981.07|10
1723652160000|2024-08-14 16:16:00|15060.59|14980.59|15056.92|14976.92|15060.59|14980.59|15056.92|14976.92|8
1723652170000|2024-08-14 16:16:10|15056.88|14976.88|15055.16|14975.16|15056.98|14976.98|15053.88|14973.88|10
1723652180000|2024-08-14 16:16:20|15054.85|14974.85|15049.5|14969.5|15054.85|14974.85|15049.5|14969.5|10
1723652190000|2024-08-14 16:16:30|15049.03|14969.03|15045.56|14965.56|15049.03|14969.03|15044.91|14964.91|10
1723652200000|2024-08-14 16:16:40|15045.67|14965.67|15043.91|14963.91|15045.67|14965.67|15043.91|14963.91|10
1723652210000|2024-08-14 16:16:50|15044.83|14964.83|15043.63|14963.63|15045.13|14965.13|15043.63|14963.63|10
1723652220000|2024-08-14 16:17:00|15044.28|14964.28|15040.64|14960.64|15044.4|14964.4|15040.64|14960.64|10
1723652230000|2024-08-14 16:17:10|15040.35|14960.35|15039.08|14959.08|15040.35|14960.35|15038.88|14958.88|10
1723652240000|2024-08-14 16:17:20|15039.66|14959.66|15043.23|14963.23|15043.23|14963.23|15039.66|14959.66|10
1723652250000|2024-08-14 16:17:30|15043.48|14963.48|15041.54|14961.54|15043.65|14963.65|15041.54|14961.54|10
1723652260000|2024-08-14 16:17:40|15041.42|14961.42|15041.64|14961.64|15042.79|14962.79|15041.42|14961.42|10
1723652270000|2024-08-14 16:17:50|15041.56|14961.56|15038.63|14958.63|15042.13|14962.13|15038.63|14958.63|10
1723652280000|2024-08-14 16:18:00|15037.88|14957.88|15026.19|14946.19|15037.93|14957.93|15026.19|14946.19|10
1723652290000|2024-08-14 16:18:10|15025.05|14945.05|15029.85|14949.85|15029.85|14949.85|15024.46|14944.46|9
1723652300000|2024-08-14 16:18:20|15029.62|14949.62|15034.78|14954.78|15034.78|14954.78|15029.44|14949.44|10
1723652310000|2024-08-14 16:18:30|15034.92|14954.92|15032.98|14952.98|15034.92|14954.92|15032.65|14952.65|10
1723652320000|2024-08-14 16:18:40|15033.13|14953.13|15029.87|14949.87|15033.13|14953.13|15029.87|14949.87|10
1723652330000|2024-08-14 16:18:50|15029.79|14949.79|15033.87|14953.87|15033.87|14953.87|15029.79|14949.79|9
1723652340000|2024-08-14 16:19:00|15034.19|14954.19|15032.13|14952.13|15034.19|14954.19|15031.94|14951.94|10
1723652350000|2024-08-14 16:19:10|15031.85|14951.85|15029.66|14949.66|15031.85|14951.85|15029.66|14949.66|10
1723652360000|2024-08-14 16:19:20|15029.36|14949.36|15027.39|14947.39|15029.98|14949.98|15027.39|14947.39|9
1723652370000|2024-08-14 16:19:30|15027.08|14947.08|15026.57|14946.57|15027.08|14947.08|15026.44|14946.44|9
1723652380000|2024-08-14 16:19:40|15026.47|14946.47|15026.22|14946.22|15026.47|14946.47|15025.9|14945.9|10
1723652390000|2024-08-14 16:19:50|15026.35|14946.35|15024.41|14944.41|15026.93|14946.93|15024.41|14944.41|10
1723652400000|2024-08-14 16:20:00|15023.88|14943.88|15021.48|14941.48|15024.7|14944.7|15021.48|14941.48|10
1723652410000|2024-08-14 16:20:10|15018.02|14938.02|15005.15|14925.15|15018.02|14938.02|15005.15|14925.15|10
1723652420000|2024-08-14 16:20:20|15004.82|14924.82|15008.44|14928.44|15008.44|14928.44|15004.82|14924.82|9
1723652430000|2024-08-14 16:20:30|15009.43|14929.43|15012.05|14932.05|15012.05|14932.05|15009.43|14929.43|10
1723652440000|2024-08-14 16:20:40|15012.47|14932.47|15018.31|14938.31|15018.31|14938.31|15012.47|14932.47|10
1723652450000|2024-08-14 16:20:50|15019.23|14939.23|15024.31|14944.31|15024.31|14944.31|15019.23|14939.23|10
1723652460000|2024-08-14 16:21:00|15024.28|14944.28|15025.21|14945.21|15025.21|14945.21|15023.96|14943.96|10
1723652470000|2024-08-14 16:21:10|15024.92|14944.92|15025.2|14945.2|15027.6|14947.6|15024.92|14944.92|10
1723652480000|2024-08-14 16:21:20|15023.25|14943.25|15023.2|14943.2|15023.25|14943.25|15022.4|14942.4|10
1723652490000|2024-08-14 16:21:30|15023.33|14943.33|15025.44|14945.44|15026.79|14946.79|15023.33|14943.33|10
1723652500000|2024-08-14 16:21:40|15025.06|14945.06|15024.11|14944.11|15025.47|14945.47|15024.11|14944.11|10
1723652510000|2024-08-14 16:21:50|15023.85|14943.85|15021.63|14941.63|15023.85|14943.85|15021.63|14941.63|10
1723652520000|2024-08-14 16:22:00|15021.38|14941.38|15026.52|14946.52|15026.52|14946.52|15021.38|14941.38|10
1723652530000|2024-08-14 16:22:10|15026.49|14946.49|15026.08|14946.08|15026.86|14946.86|15025.79|14945.79|10
1723652540000|2024-08-14 16:22:20|15026.35|14946.35|15026.83|14946.83|15027.46|14947.46|15026.01|14946.01|10
1723652550000|2024-08-14 16:22:30|15026.64|14946.64|15026.69|14946.69|15027.68|14947.68|15025.66|14945.66|10
1723652560000|2024-08-14 16:22:40|15026.81|14946.81|15024.19|14944.19|15026.81|14946.81|15024.19|14944.19|10
1723652570000|2024-08-14 16:22:50|15024.09|14944.09|15021.28|14941.28|15024.09|14944.09|15021.06|14941.06|10
1723652580000|2024-08-14 16:23:00|15021.91|14941.91|15021.99|14941.99|15022.42|14942.42|15021.31|14941.31|10
1723652590000|2024-08-14 16:23:10|15022.32|14942.32|15021.37|14941.37|15022.85|14942.85|15021.37|14941.37|10
1723652600000|2024-08-14 16:23:20|15021.3|14941.3|15016.59|14936.59|15021.84|14941.84|15016.59|14936.59|10
1723652610000|2024-08-14 16:23:30|15015.94|14935.94|15009.24|14929.24|15015.94|14935.94|15009.24|14929.24|10
1723652620000|2024-08-14 16:23:40|15008|14928|15006.28|14926.28|15008.4|14928.4|15006.25|14926.25|10
1723652630000|2024-08-14 16:23:50|15002.54|14922.54|15000.18|14920.18|15002.54|14922.54|14997.82|14917.82|10
1723652640000|2024-08-14 16:24:00|15000.58|14920.58|15002.79|14922.79|15002.79|14922.79|15000.22|14920.22|10
1723652650000|2024-08-14 16:24:10|15002.7|14922.7|15003.26|14923.26|15004|14924|15002.56|14922.56|10
1723652660000|2024-08-14 16:24:20|15000.73|14920.73|14997.56|14917.56|15000.73|14920.73|14996.69|14916.69|10
1723652670000|2024-08-14 16:24:30|14996.56|14916.56|14997.8|14917.8|14997.8|14917.8|14995.98|14915.98|10
1723652680000|2024-08-14 16:24:40|14998.32|14918.32|14996.72|14916.72|14998.77|14918.77|14996.72|14916.72|10
1723652690000|2024-08-14 16:24:50|14995.5|14915.5|14993.56|14913.56|14995.5|14915.5|14993.36|14913.36|10
1723652700000|2024-08-14 16:25:00|14993.49|14913.49|14994.4|14914.4|14996.15|14916.15|14993.13|14913.13|10
1723652710000|2024-08-14 16:25:10|14994.01|14914.01|14989.03|14909.03|14994.01|14914.01|14988.82|14908.82|10
1723652720000|2024-08-14 16:25:20|14988.78|14908.78|14986.6|14906.6|14988.78|14908.78|14984.43|14904.43|10
1723652730000|2024-08-14 16:25:30|14986.62|14906.62|14986.99|14906.99|14988.44|14908.44|14986.62|14906.62|10
1723652740000|2024-08-14 16:25:40|14986.34|14906.34|14977.89|14897.89|14986.61|14906.61|14977.89|14897.89|10
1723652750000|2024-08-14 16:25:50|14975.53|14895.53|14974.71|14894.71|14975.53|14895.53|14973.23|14893.23|10
1723652760000|2024-08-14 16:26:00|14975.94|14895.94|14984.2|14904.2|14984.2|14904.2|14975.94|14895.94|10
1723652770000|2024-08-14 16:26:10|14985.18|14905.18|14988.26|14908.26|14988.84|14908.84|14985.18|14905.18|10
1723652780000|2024-08-14 16:26:20|14988.24|14908.24|14992.34|14912.34|14992.34|14912.34|14988.24|14908.24|10
1723652790000|2024-08-14 16:26:30|14992.71|14912.71|14993.93|14913.93|14993.93|14913.93|14992.23|14912.23|10
1723652800000|2024-08-14 16:26:40|14994.57|14914.57|14989.97|14909.97|14995.05|14915.05|14989.96|14909.96|10
1723652810000|2024-08-14 16:26:50|14987.16|14907.16|14988.68|14908.68|14988.68|14908.68|14985.48|14905.48|10
1723652820000|2024-08-14 16:27:00|14990.26|14910.26|14994.94|14914.94|14994.94|14914.94|14990.26|14910.26|10
1723652830000|2024-08-14 16:27:10|14995.66|14915.66|14997.94|14917.94|14998.12|14918.12|14995.33|14915.33|9
1723652840000|2024-08-14 16:27:20|14997.77|14917.77|14997.53|14917.53|14998|14918|14996.77|14916.77|10
1723652850000|2024-08-14 16:27:30|14996.39|14916.39|14997.17|14917.17|14997.45|14917.45|14996.39|14916.39|9
1723652860000|2024-08-14 16:27:40|14998.65|14918.65|15002.01|14922.01|15002.01|14922.01|14998.65|14918.65|10
1723652870000|2024-08-14 16:27:50|15002.22|14922.22|15002.42|14922.42|15002.66|14922.66|15001.89|14921.89|10
1723652880000|2024-08-14 16:28:00|15002.39|14922.39|15005.7|14925.7|15006.09|14926.09|15002.39|14922.39|10
1723652890000|2024-08-14 16:28:10|15004.45|14924.45|15003.09|14923.09|15004.45|14924.45|15002.98|14922.98|10
1723652900000|2024-08-14 16:28:20|15002.18|14922.18|15002.49|14922.49|15003.57|14923.57|15001.95|14921.95|9
1723652910000|2024-08-14 16:28:30|15002.27|14922.27|15000.67|14920.67|15003.01|14923.01|15000.67|14920.67|10
1723652920000|2024-08-14 16:28:40|15000.7|14920.7|14999.97|14919.97|15001.44|14921.44|14999.3|14919.3|10
1723652930000|2024-08-14 16:28:50|14999.38|14919.38|14997.28|14917.28|14999.38|14919.38|14996.35|14916.35|10
1723652940000|2024-08-14 16:29:00|14997.31|14917.31|14998.5|14918.5|14998.5|14918.5|14997.28|14917.28|10
1723652950000|2024-08-14 16:29:10|14998.19|14918.19|14997.14|14917.14|14998.32|14918.32|14996.15|14916.15|10
1723652960000|2024-08-14 16:29:20|14997.16|14917.16|15000.01|14920.01|15000.01|14920.01|14996.88|14916.88|10
1723652970000|2024-08-14 16:29:30|14999.37|14919.37|14997.57|14917.57|15000.79|14920.79|14997.47|14917.47|10
1723652980000|2024-08-14 16:29:40|14996.8|14916.8|14997.02|14917.02|14997.64|14917.64|14996.8|14916.8|10
1723652990000|2024-08-14 16:29:50|14997.64|14917.64|14994.68|14914.68|14997.64|14917.64|14993.92|14913.92|10
1723653000000|2024-08-14 16:30:00|14994.38|14914.38|14992.28|14912.28|14994.5|14914.5|14992.28|14912.28|10
1723653010000|2024-08-14 16:30:10|14992.69|14912.69|14990.99|14910.99|14993.06|14913.06|14990.04|14910.04|10
1723653020000|2024-08-14 16:30:20|14991.21|14911.21|14992.72|14912.72|14992.94|14912.94|14990.2|14910.2|10
1723653030000|2024-08-14 16:30:30|14992.52|14912.52|14995.22|14915.22|14995.22|14915.22|14992.52|14912.52|10
1723653040000|2024-08-14 16:30:40|14996.06|14916.06|14991.79|14911.79|14996.06|14916.06|14991.79|14911.79|10
1723653050000|2024-08-14 16:30:50|14990.79|14910.79|14991.71|14911.71|14991.87|14911.87|14989.61|14909.61|10
1723653060000|2024-08-14 16:31:00|14991.75|14911.75|14989.77|14909.77|14992.12|14912.12|14989.76|14909.76|10
1723653070000|2024-08-14 16:31:10|14989.19|14909.19|14990.64|14910.64|14990.64|14910.64|14988|14908|10
1723653080000|2024-08-14 16:31:20|14990.77|14910.77|14992.82|14912.82|14992.82|14912.82|14990.77|14910.77|10
1723653090000|2024-08-14 16:31:30|14992.95|14912.95|14998.41|14918.41|14998.41|14918.41|14992.95|14912.95|10
1723653100000|2024-08-14 16:31:40|14998.17|14918.17|14999.44|14919.44|14999.44|14919.44|14998.17|14918.17|10
1723653110000|2024-08-14 16:31:50|14999.32|14919.32|14996.05|14916.05|14999.7|14919.7|14996.05|14916.05|10
1723653120000|2024-08-14 16:32:00|14995.57|14915.57|14995.38|14915.38|14996.22|14916.22|14994.79|14914.79|10
1723653130000|2024-08-14 16:32:10|14994.58|14914.58|14995.94|14915.94|14995.94|14915.94|14994.32|14914.32|10
1723653140000|2024-08-14 16:32:20|14997.24|14917.24|14999.42|14919.42|14999.42|14919.42|14997.24|14917.24|10
1723653150000|2024-08-14 16:32:30|14999.57|14919.57|14999.59|14919.59|15001.24|14921.24|14999.53|14919.53|9
1723653160000|2024-08-14 16:32:40|14999.73|14919.73|15002.18|14922.18|15002.34|14922.34|14999.66|14919.66|10
1723653170000|2024-08-14 16:32:50|15002.05|14922.05|15001.66|14921.66|15002.05|14922.05|15000.99|14920.99|10
1723653180000|2024-08-14 16:33:00|15001.7|14921.7|14998.49|14918.49|15001.7|14921.7|14998.49|14918.49|10
1723653190000|2024-08-14 16:33:10|14998.01|14918.01|14994.75|14914.75|14998.01|14918.01|14994.24|14914.24|10
1723653200000|2024-08-14 16:33:20|14991.21|14911.21|14986.3|14906.3|14991.21|14911.21|14986.04|14906.04|10
1723653210000|2024-08-14 16:33:30|14986.12|14906.12|14985.04|14905.04|14986.12|14906.12|14984.59|14904.59|10
1723653220000|2024-08-14 16:33:40|14985.29|14905.29|14988.65|14908.65|14988.65|14908.65|14985.29|14905.29|10
1723653230000|2024-08-14 16:33:50|14989.05|14909.05|14990.36|14910.36|14990.55|14910.55|14988.57|14908.57|10
1723653240000|2024-08-14 16:34:00|14990.41|14910.41|14988.85|14908.85|14990.88|14910.88|14988.85|14908.85|10
1723653250000|2024-08-14 16:34:10|14988.89|14908.89|14988.9|14908.9|14988.99|14908.99|14988.22|14908.22|10
1723653260000|2024-08-14 16:34:20|14988.91|14908.91|14987.27|14907.27|14989.05|14909.05|14987.27|14907.27|10
1723653270000|2024-08-14 16:34:30|14986.66|14906.66|14982.3|14902.3|14986.66|14906.66|14982.3|14902.3|10
1723653280000|2024-08-14 16:34:40|14981.95|14901.95|14978.74|14898.74|14981.95|14901.95|14978.74|14898.74|10
1723653290000|2024-08-14 16:34:50|14977.95|14897.95|14974.26|14894.26|14977.95|14897.95|14974.26|14894.26|10
1723653300000|2024-08-14 16:35:00|14974.33|14894.33|14975.48|14895.48|14976.04|14896.04|14974.33|14894.33|10
1723653310000|2024-08-14 16:35:10|14976.48|14896.48|14972.25|14892.25|14976.48|14896.48|14972.25|14892.25|10
1723653320000|2024-08-14 16:35:20|14972.63|14892.63|14972.96|14892.96|14974.96|14894.96|14972.63|14892.63|10
1723653330000|2024-08-14 16:35:30|14972.63|14892.63|14967.06|14887.06|14972.63|14892.63|14966.82|14886.82|10
1723653340000|2024-08-14 16:35:40|14965.95|14885.95|14963.88|14883.88|14966|14886|14963.88|14883.88|10
1723653350000|2024-08-14 16:35:50|14962.68|14882.68|14957.72|14877.72|14962.68|14882.68|14957.72|14877.72|10
1723653360000|2024-08-14 16:36:00|14957.24|14877.24|14957.16|14877.16|14958.73|14878.73|14957.16|14877.16|10
1723653370000|2024-08-14 16:36:10|14955.8|14875.8|14952.04|14872.04|14955.8|14875.8|14952.03|14872.03|10
1723653380000|2024-08-14 16:36:20|14951.55|14871.55|14948.66|14868.66|14951.55|14871.55|14948.2|14868.2|9
1723653390000|2024-08-14 16:36:30|14946.68|14866.68|14943.88|14863.88|14946.68|14866.68|14943.48|14863.48|10
1723653400000|2024-08-14 16:36:40|14944.08|14864.08|14946.53|14866.53|14946.53|14866.53|14943.82|14863.82|10
1723653410000|2024-08-14 16:36:50|14947.21|14867.21|14946.67|14866.67|14948.47|14868.47|14946.59|14866.59|10
1723653420000|2024-08-14 16:37:00|14946.4|14866.4|14953.77|14873.77|14953.84|14873.84|14946.4|14866.4|10
1723653430000|2024-08-14 16:37:10|14954.58|14874.58|14954.14|14874.14|14955.77|14875.77|14954.14|14874.14|10
1723653440000|2024-08-14 16:37:20|14954.01|14874.01|14955.05|14875.05|14955.07|14875.07|14953.56|14873.56|10
1723653450000|2024-08-14 16:37:30|14955.38|14875.38|14965.44|14885.44|14965.44|14885.44|14955.38|14875.38|10
1723653460000|2024-08-14 16:37:40|14964.87|14884.87|14964.75|14884.75|14966.44|14886.44|14964.75|14884.75|10
1723653470000|2024-08-14 16:37:50|14964.42|14884.42|14963.26|14883.26|14964.66|14884.66|14962.38|14882.38|10
1723653480000|2024-08-14 16:38:00|14963.13|14883.13|14957.15|14877.15|14963.13|14883.13|14957.09|14877.09|9
1723653490000|2024-08-14 16:38:10|14955.64|14875.64|14959.17|14879.17|14959.17|14879.17|14955.64|14875.64|10
1723653500000|2024-08-14 16:38:20|14960.07|14880.07|14961.27|14881.27|14961.27|14881.27|14959.94|14879.94|10
1723653510000|2024-08-14 16:38:30|14962.08|14882.08|14961.24|14881.24|14962.62|14882.62|14960.69|14880.69|10
1723653520000|2024-08-14 16:38:40|14961.4|14881.4|14962.84|14882.84|14962.84|14882.84|14960.83|14880.83|9
1723653530000|2024-08-14 16:38:50|14962.96|14882.96|14963.91|14883.91|14964.92|14884.92|14962.96|14882.96|10
1723653540000|2024-08-14 16:39:00|14964.33|14884.33|14966.1|14886.1|14966.1|14886.1|14964.33|14884.33|10
1723653550000|2024-08-14 16:39:10|14966.4|14886.4|14967.18|14887.18|14967.51|14887.51|14965.25|14885.25|10
1723653560000|2024-08-14 16:39:20|14966.81|14886.81|14969.32|14889.32|14969.32|14889.32|14966.81|14886.81|10
1723653570000|2024-08-14 16:39:30|14969.95|14889.95|14969.04|14889.04|14969.95|14889.95|14969.04|14889.04|10
1723653580000|2024-08-14 16:39:40|14969.16|14889.16|14969.66|14889.66|14969.95|14889.95|14968.91|14888.91|10
1723653590000|2024-08-14 16:39:50|14969.47|14889.47|14970.18|14890.18|14970.21|14890.21|14968.94|14888.94|10
1723653600000|2024-08-14 16:40:00|14970.87|14890.87|14970.29|14890.29|14971.99|14891.99|14970.29|14890.29|10
1723653610000|2024-08-14 16:40:10|14970.07|14890.07|14966.98|14886.98|14970.44|14890.44|14966.98|14886.98|10
1723653620000|2024-08-14 16:40:20|14966.94|14886.94|14968.6|14888.6|14968.98|14888.98|14966.94|14886.94|10
1723653630000|2024-08-14 16:40:30|14968.85|14888.85|14967.41|14887.41|14968.85|14888.85|14967.23|14887.23|10
1723653640000|2024-08-14 16:40:40|14967.57|14887.57|14965.29|14885.29|14967.57|14887.57|14965.29|14885.29|10
1723653650000|2024-08-14 16:40:50|14965.49|14885.49|14966.09|14886.09|14966.12|14886.12|14965.44|14885.44|10
1723653660000|2024-08-14 16:41:00|14965.77|14885.77|14967.56|14887.56|14967.83|14887.83|14965.77|14885.77|10
1723653670000|2024-08-14 16:41:10|14967.73|14887.73|14970.4|14890.4|14970.4|14890.4|14967.23|14887.23|10
1723653680000|2024-08-14 16:41:20|14970.44|14890.44|14971.37|14891.37|14971.94|14891.94|14969.7|14889.7|10
1723653690000|2024-08-14 16:41:30|14971.92|14891.92|14968.82|14888.82|14971.92|14891.92|14968.82|14888.82|10
1723653700000|2024-08-14 16:41:40|14968.35|14888.35|14965.97|14885.97|14968.35|14888.35|14964.54|14884.54|10
1723653710000|2024-08-14 16:41:50|14966.03|14886.03|14963.69|14883.69|14966.06|14886.06|14963.69|14883.69|10
1723653720000|2024-08-14 16:42:00|14963.79|14883.79|14962.78|14882.78|14963.79|14883.79|14962.53|14882.53|10
1723653730000|2024-08-14 16:42:10|14962.31|14882.31|14963.87|14883.87|14964.55|14884.55|14962.31|14882.31|10
1723653740000|2024-08-14 16:42:20|14963.94|14883.94|14963.7|14883.7|14965.03|14885.03|14963.7|14883.7|10
1723653750000|2024-08-14 16:42:30|14963.3|14883.3|14962.27|14882.27|14963.76|14883.76|14962.27|14882.27|10
1723653760000|2024-08-14 16:42:40|14962.64|14882.64|14961.84|14881.84|14962.64|14882.64|14961.13|14881.13|10
1723653770000|2024-08-14 16:42:50|14962.41|14882.41|14961.95|14881.95|14962.51|14882.51|14961.84|14881.84|10
1723653780000|2024-08-14 16:43:00|14962.04|14882.04|14960.55|14880.55|14962.04|14882.04|14960.44|14880.44|9
1723653790000|2024-08-14 16:43:10|14961.11|14881.11|14961.03|14881.03|14961.54|14881.54|14960.69|14880.69|10
1723653800000|2024-08-14 16:43:20|14961.54|14881.54|14961.52|14881.52|14962.11|14882.11|14960.67|14880.67|10
1723653810000|2024-08-14 16:43:30|14961.62|14881.62|14959.91|14879.91|14961.62|14881.62|14959.76|14879.76|9
1723653820000|2024-08-14 16:43:40|14960.24|14880.24|14959.52|14879.52|14960.68|14880.68|14959.51|14879.51|10
1723653830000|2024-08-14 16:43:50|14958.97|14878.97|14958.09|14878.09|14959.04|14879.04|14958.09|14878.09|9
1723653840000|2024-08-14 16:44:00|14958.3|14878.3|14948.72|14868.72|14958.35|14878.35|14948.72|14868.72|10
1723653850000|2024-08-14 16:44:10|14948.78|14868.78|14938.28|14858.28|14948.78|14868.78|14938.28|14858.28|10
1723653860000|2024-08-14 16:44:20|14937.97|14857.97|14936.87|14856.87|14938.64|14858.64|14936.87|14856.87|9
1723653870000|2024-08-14 16:44:30|14936.15|14856.15|14928.39|14848.39|14936.15|14856.15|14927.47|14847.47|9
1723653880000|2024-08-14 16:44:40|14928.71|14848.71|14931.62|14851.62|14931.62|14851.62|14928.71|14848.71|9
1723653890000|2024-08-14 16:44:50|14932.29|14852.29|14934.05|14854.05|14934.35|14854.35|14932.27|14852.27|10
1723653900000|2024-08-14 16:45:00|14934.6|14854.6|14933.18|14853.18|14934.74|14854.74|14933.05|14853.05|10
1723653910000|2024-08-14 16:45:10|14933.32|14853.32|14935.6|14855.6|14935.6|14855.6|14933.32|14853.32|10
1723653920000|2024-08-14 16:45:20|14935.72|14855.72|14938.02|14858.02|14938.27|14858.27|14935.23|14855.23|10
1723653930000|2024-08-14 16:45:30|14937.18|14857.18|14939.96|14859.96|14939.96|14859.96|14937.18|14857.18|10
1723653940000|2024-08-14 16:45:40|14940.32|14860.32|14953.1|14873.1|14953.29|14873.29|14940.31|14860.31|10
1723653950000|2024-08-14 16:45:50|14956.15|14876.15|14945.58|14865.58|14956.15|14876.15|14943.66|14863.66|10
1723653960000|2024-08-14 16:46:00|14941.58|14861.58|14944.22|14864.22|14946.86|14866.86|14941.58|14861.58|10
1723653970000|2024-08-14 16:46:10|14944.47|14864.47|14945.58|14865.58|14945.77|14865.77|14944.15|14864.15|10
1723653980000|2024-08-14 16:46:20|14945.89|14865.89|14961.93|14881.93|14961.93|14881.93|14945.89|14865.89|10
1723653990000|2024-08-14 16:46:30|14964.29|14884.29|14975.5|14895.5|14975.53|14895.53|14964.29|14884.29|10
1723654000000|2024-08-14 16:46:40|14975.9|14895.9|14978.06|14898.06|14980.63|14900.63|14975.9|14895.9|10
1723654010000|2024-08-14 16:46:50|14978.44|14898.44|14975.65|14895.65|14978.98|14898.98|14975.36|14895.36|10
1723654020000|2024-08-14 16:47:00|14975.55|14895.55|14980.71|14900.71|14980.86|14900.86|14975.02|14895.02|10
1723654030000|2024-08-14 16:47:10|14981.54|14901.54|14979.99|14899.99|14981.7|14901.7|14979.81|14899.81|10
1723654040000|2024-08-14 16:47:20|14979.15|14899.15|14981.26|14901.26|14981.85|14901.85|14978.89|14898.89|10
1723654050000|2024-08-14 16:47:30|14981.02|14901.02|14979.8|14899.8|14982.12|14902.12|14979.76|14899.76|10
1723654060000|2024-08-14 16:47:40|14979.06|14899.06|14979.39|14899.39|14980.18|14900.18|14978.65|14898.65|9
1723654070000|2024-08-14 16:47:50|14979.82|14899.82|14988.4|14908.4|14988.4|14908.4|14979.82|14899.82|10
1723654080000|2024-08-14 16:48:00|14988.72|14908.72|14986.9|14906.9|14989.09|14909.09|14986.5|14906.5|10
1723654090000|2024-08-14 16:48:10|14987.13|14907.13|14987.85|14907.85|14991.4|14911.4|14984.63|14904.63|10
1723654100000|2024-08-14 16:48:20|14989.22|14909.22|14996.47|14916.47|14996.8|14916.8|14989.22|14909.22|10
1723654110000|2024-08-14 16:48:30|14995.92|14915.92|14995.23|14915.23|14996.21|14916.21|14995.23|14915.23|10
1723654120000|2024-08-14 16:48:40|14996.15|14916.15|14994.58|14914.58|14996.24|14916.24|14994.31|14914.31|10
1723654130000|2024-08-14 16:48:50|14994.48|14914.48|14992.58|14912.58|14994.48|14914.48|14992.28|14912.28|10
1723654140000|2024-08-14 16:49:00|14992.61|14912.61|14988.53|14908.53|14992.61|14912.61|14988.34|14908.34|10
1723654150000|2024-08-14 16:49:10|14988.08|14908.08|14983.81|14903.81|14988.08|14908.08|14983.81|14903.81|10
1723654160000|2024-08-14 16:49:20|14983.87|14903.87|14981.56|14901.56|14984.18|14904.18|14981.56|14901.56|10
1723654170000|2024-08-14 16:49:30|14982.52|14902.52|14982.16|14902.16|14983.17|14903.17|14981.81|14901.81|10
1723654180000|2024-08-14 16:49:40|14982.49|14902.49|14981.84|14901.84|14983.04|14903.04|14981.48|14901.48|10
1723654190000|2024-08-14 16:49:50|14982.21|14902.21|14981.11|14901.11|14982.71|14902.71|14980.46|14900.46|10
1723654200000|2024-08-14 16:50:00|14981.18|14901.18|14981.57|14901.57|14982.09|14902.09|14980.65|14900.65|10
1723654210000|2024-08-14 16:50:10|14982.01|14902.01|14985.7|14905.7|14985.7|14905.7|14982.01|14902.01|9
1723654220000|2024-08-14 16:50:20|14986.11|14906.11|14987.98|14907.98|14988.29|14908.29|14986.11|14906.11|10
1723654230000|2024-08-14 16:50:30|14988.48|14908.48|14986.58|14906.58|14989.09|14909.09|14986.58|14906.58|10
1723654240000|2024-08-14 16:50:40|14986.66|14906.66|14987.22|14907.22|14987.22|14907.22|14986.23|14906.23|10
1723654250000|2024-08-14 16:50:50|14987.29|14907.29|14984.44|14904.44|14987.35|14907.35|14984.44|14904.44|10
1723654260000|2024-08-14 16:51:00|14983.55|14903.55|14980.09|14900.09|14983.55|14903.55|14980.09|14900.09|10
1723654270000|2024-08-14 16:51:10|14981.17|14901.17|14978.7|14898.7|14981.74|14901.74|14978.7|14898.7|10
1723654280000|2024-08-14 16:51:20|14979.52|14899.52|14976.95|14896.95|14979.95|14899.95|14976.72|14896.72|10
1723654290000|2024-08-14 16:51:30|14976.37|14896.37|14974.43|14894.43|14976.37|14896.37|14974.43|14894.43|10
1723654300000|2024-08-14 16:51:40|14974.25|14894.25|14977.03|14897.03|14977.03|14897.03|14974.25|14894.25|10
1723654310000|2024-08-14 16:51:50|14976.89|14896.89|14977.44|14897.44|14977.64|14897.64|14976.81|14896.81|10
1723654320000|2024-08-14 16:52:00|14976.09|14896.09|14975.5|14895.5|14977.5|14897.5|14975.1|14895.1|10
1723654330000|2024-08-14 16:52:10|14975.74|14895.74|14978.1|14898.1|14978.11|14898.11|14975.74|14895.74|10
1723654340000|2024-08-14 16:52:20|14977.95|14897.95|14980.49|14900.49|14980.95|14900.95|14977.95|14897.95|10
1723654350000|2024-08-14 16:52:30|14980.2|14900.2|14982.36|14902.36|14982.36|14902.36|14980|14900|10
1723654360000|2024-08-14 16:52:40|14982.93|14902.93|14984.58|14904.58|14984.64|14904.64|14982.93|14902.93|10
1723654370000|2024-08-14 16:52:50|14984.68|14904.68|14986.15|14906.15|14986.63|14906.63|14984.68|14904.68|10
1723654380000|2024-08-14 16:53:00|14985.93|14905.93|14986.36|14906.36|14987.3|14907.3|14985.93|14905.93|10
1723654390000|2024-08-14 16:53:10|14986.73|14906.73|14987.72|14907.72|14988.12|14908.12|14986.7|14906.7|10
1723654400000|2024-08-14 16:53:20|14987.64|14907.64|14987.28|14907.28|14988.09|14908.09|14987.28|14907.28|10
1723654410000|2024-08-14 16:53:30|14986.85|14906.85|14990.45|14910.45|14990.45|14910.45|14986.85|14906.85|10
1723654420000|2024-08-14 16:53:40|14991.08|14911.08|14991.69|14911.69|14991.8|14911.8|14990.75|14910.75|9
1723654430000|2024-08-14 16:53:50|14992.24|14912.24|14997.57|14917.57|14997.64|14917.64|14992.15|14912.15|10
1723654440000|2024-08-14 16:54:00|14997.46|14917.46|15001.53|14921.53|15001.53|14921.53|14997.46|14917.46|10
1723654450000|2024-08-14 16:54:10|15002.29|14922.29|15007.08|14927.08|15007.42|14927.42|15002.26|14922.26|9
1723654460000|2024-08-14 16:54:20|15007.45|14927.45|15008.83|14928.83|15008.83|14928.83|15007.45|14927.45|10
1723654470000|2024-08-14 16:54:30|15008.5|14928.5|15014.08|14934.08|15014.08|14934.08|15008.5|14928.5|10
1723654480000|2024-08-14 16:54:40|15014.48|14934.48|15013.03|14933.03|15014.48|14934.48|15013.03|14933.03|10
1723654490000|2024-08-14 16:54:50|15013.07|14933.07|15015.49|14935.49|15015.66|14935.66|15013.07|14933.07|10
1723654500000|2024-08-14 16:55:00|15015.04|14935.04|15015.5|14935.5|15015.67|14935.67|15013.96|14933.96|10
1723654510000|2024-08-14 16:55:10|15015.14|14935.14|15017.77|14937.77|15017.94|14937.94|15015.14|14935.14|10
1723654520000|2024-08-14 16:55:20|15017.89|14937.89|15017.44|14937.44|15017.89|14937.89|15016.87|14936.87|9
1723654530000|2024-08-14 16:55:30|15017.64|14937.64|15020.48|14940.48|15020.48|14940.48|15017.64|14937.64|10
1723654540000|2024-08-14 16:55:40|15020.47|14940.47|15019.4|14939.4|15021.52|14941.52|15019.4|14939.4|10
1723654550000|2024-08-14 16:55:50|15019.23|14939.23|15018.91|14938.91|15019.73|14939.73|15018.48|14938.48|10
1723654560000|2024-08-14 16:56:00|15019.03|14939.03|15019.94|14939.94|15020.22|14940.22|15019.03|14939.03|9
1723654570000|2024-08-14 16:56:10|15019.93|14939.93|15020.88|14940.88|15021.09|14941.09|15019.93|14939.93|10
1723654580000|2024-08-14 16:56:20|15020.77|14940.77|15021.38|14941.38|15022.19|14942.19|15020.68|14940.68|10
1723654590000|2024-08-14 16:56:30|15021.47|14941.47|15021.9|14941.9|15022.88|14942.88|15021.47|14941.47|10
1723654600000|2024-08-14 16:56:40|15021.98|14941.98|15021.96|14941.96|15022.11|14942.11|15021.76|14941.76|10
1723654610000|2024-08-14 16:56:50|15021.23|14941.23|15018.12|14938.12|15021.39|14941.39|15018.12|14938.12|10
1723654620000|2024-08-14 16:57:00|15017.78|14937.78|15018.36|14938.36|15018.36|14938.36|15017.4|14937.4|9
1723654630000|2024-08-14 16:57:10|15018.17|14938.17|15017.71|14937.71|15018.74|14938.74|15017.03|14937.03|10
1723654640000|2024-08-14 16:57:20|15017.54|14937.54|15019.35|14939.35|15019.35|14939.35|15017.32|14937.32|10
1723654650000|2024-08-14 16:57:30|15019.61|14939.61|15022.23|14942.23|15022.23|14942.23|15019.61|14939.61|9
1723654660000|2024-08-14 16:57:40|15022.14|14942.14|15018.8|14938.8|15022.16|14942.16|15018.8|14938.8|10
1723654670000|2024-08-14 16:57:50|15018.5|14938.5|15017.7|14937.7|15018.8|14938.8|15017.7|14937.7|10
1723654680000|2024-08-14 16:58:00|15017.59|14937.59|15015.11|14935.11|15017.59|14937.59|15015.01|14935.01|9
1723654690000|2024-08-14 16:58:10|15015.04|14935.04|15015.98|14935.98|15016.08|14936.08|15015.04|14935.04|9
1723654700000|2024-08-14 16:58:20|15015.48|14935.48|15014.61|14934.61|15015.92|14935.92|15014.61|14934.61|10
1723654710000|2024-08-14 16:58:30|15014.53|14934.53|15015.67|14935.67|15015.72|14935.72|15014.53|14934.53|9
1723654720000|2024-08-14 16:58:40|15016.17|14936.17|15015.2|14935.2|15016.17|14936.17|15015.16|14935.16|10
1723654730000|2024-08-14 16:58:50|15015.88|14935.88|15017.94|14937.94|15017.94|14937.94|15015.88|14935.88|10
1723654740000|2024-08-14 16:59:00|15016.38|14936.38|15014.65|14934.65|15016.38|14936.38|15014.65|14934.65|10
1723654750000|2024-08-14 16:59:10|15013.65|14933.65|15010.91|14930.91|15013.65|14933.65|15010.91|14930.91|10
1723654760000|2024-08-14 16:59:20|15011.13|14931.13|15009.78|14929.78|15011.13|14931.13|15009.56|14929.56|10
1723654770000|2024-08-14 16:59:30|15009.65|14929.65|15010|14930|15010.86|14930.86|15009.65|14929.65|10
1723654780000|2024-08-14 16:59:40|15009.49|14929.49|15009.35|14929.35|15009.78|14929.78|15009.35|14929.35|10
1723654790000|2024-08-14 16:59:50|15010.24|14930.24|15008.31|14928.31|15010.48|14930.48|15008.31|14928.31|10
1723654800000|2024-08-14 17:00:00|15008.04|14928.04|15003.02|14923.02|15008.04|14928.04|15003.02|14923.02|10
1723654810000|2024-08-14 17:00:10|15002.43|14922.43|14998.62|14918.62|15002.45|14922.45|14998.62|14918.62|10
1723654820000|2024-08-14 17:00:20|14998.53|14918.53|15000.18|14920.18|15000.29|14920.29|14998.53|14918.53|10
1723654830000|2024-08-14 17:00:30|15000.21|14920.21|15005.36|14925.36|15005.36|14925.36|15000.21|14920.21|10
1723654840000|2024-08-14 17:00:40|15006.25|14926.25|15010.11|14930.11|15010.11|14930.11|15006.25|14926.25|10
1723654850000|2024-08-14 17:00:50|15009.7|14929.7|15009.5|14929.5|15010.22|14930.22|15009.36|14929.36|10
1723654860000|2024-08-14 17:01:00|15009.44|14929.44|15009.24|14929.24|15009.74|14929.74|15008.66|14928.66|10
1723654870000|2024-08-14 17:01:10|15009.16|14929.16|15009.7|14929.7|15010.35|14930.35|15009.01|14929.01|9
1723654880000|2024-08-14 17:01:20|15009.68|14929.68|15009.41|14929.41|15010.16|14930.16|15008.9|14928.9|10
1723654890000|2024-08-14 17:01:30|15010.3|14930.3|15006.7|14926.7|15010.3|14930.3|15006.7|14926.7|10
1723654900000|2024-08-14 17:01:40|15006.33|14926.33|15003.34|14923.34|15006.33|14926.33|15002.96|14922.96|10
1723654910000|2024-08-14 17:01:50|15003.33|14923.33|15004.72|14924.72|15005.09|14925.09|15003.33|14923.33|10
1723654920000|2024-08-14 17:02:00|15004.71|14924.71|15002.15|14922.15|15004.84|14924.84|15001.91|14921.91|10
1723654930000|2024-08-14 17:02:10|15001.87|14921.87|14999.94|14919.94|15001.87|14921.87|14999.94|14919.94|9
1723654940000|2024-08-14 17:02:20|14998.44|14918.44|14999.13|14919.13|14999.53|14919.53|14998.44|14918.44|10
1723654950000|2024-08-14 17:02:30|14999.74|14919.74|14998.7|14918.7|15000.26|14920.26|14998.7|14918.7|10
1723654960000|2024-08-14 17:02:40|14998.32|14918.32|14995.8|14915.8|14998.32|14918.32|14995.8|14915.8|10
1723654970000|2024-08-14 17:02:50|14994.32|14914.32|14993.02|14913.02|14994.32|14914.32|14992.8|14912.8|10
1723654980000|2024-08-14 17:03:00|14992.98|14912.98|14995.89|14915.89|14995.89|14915.89|14992.92|14912.92|10
1723654990000|2024-08-14 17:03:10|14996.42|14916.42|14995.64|14915.64|14996.47|14916.47|14995.13|14915.13|10
1723655000000|2024-08-14 17:03:20|14995.37|14915.37|14995.33|14915.33|14995.37|14915.37|14994.33|14914.33|10
1723655010000|2024-08-14 17:03:30|14995.41|14915.41|14994.38|14914.38|14995.47|14915.47|14994.38|14914.38|10
1723655020000|2024-08-14 17:03:40|14994.39|14914.39|14995.09|14915.09|14995.09|14915.09|14992.72|14912.72|10
1723655030000|2024-08-14 17:03:50|14995.16|14915.16|14994.29|14914.29|14995.55|14915.55|14994.11|14914.11|10
1723655040000|2024-08-14 17:04:00|14994.22|14914.22|14991.08|14911.08|14994.22|14914.22|14991.08|14911.08|10
1723655050000|2024-08-14 17:04:10|14990.88|14910.88|14991.41|14911.41|14991.41|14911.41|14990.45|14910.45|9
1723655060000|2024-08-14 17:04:20|14991.09|14911.09|14990.76|14910.76|14991.34|14911.34|14989.62|14909.62|10
1723655070000|2024-08-14 17:04:30|14990.7|14910.7|14989.48|14909.48|14990.7|14910.7|14988.96|14908.96|10
1723655080000|2024-08-14 17:04:40|14989.55|14909.55|14990.7|14910.7|14990.7|14910.7|14989.55|14909.55|10
1723655090000|2024-08-14 17:04:50|14991.08|14911.08|14993.03|14913.03|14993.03|14913.03|14990.54|14910.54|10
1723655100000|2024-08-14 17:05:00|14993.87|14913.87|14996.25|14916.25|14996.25|14916.25|14993.79|14913.79|10
1723655110000|2024-08-14 17:05:10|14996.09|14916.09|14999.43|14919.43|14999.43|14919.43|14996.09|14916.09|10
1723655120000|2024-08-14 17:05:20|14999.95|14919.95|15004.16|14924.16|15004.16|14924.16|14999.95|14919.95|10
1723655130000|2024-08-14 17:05:30|15004.76|14924.76|15006.95|14926.95|15006.95|14926.95|15004.76|14924.76|10
1723655140000|2024-08-14 17:05:40|15007.08|14927.08|15008.36|14928.36|15009.29|14929.29|15007.08|14927.08|10
1723655150000|2024-08-14 17:05:50|15008.51|14928.51|15008.58|14928.58|15008.89|14928.89|15008.51|14928.51|10
1723655160000|2024-08-14 17:06:00|15008.62|14928.62|15008.82|14928.82|15009.04|14929.04|15007.76|14927.76|10
1723655170000|2024-08-14 17:06:10|15008.93|14928.93|15013.38|14933.38|15013.38|14933.38|15008.87|14928.87|9
1723655180000|2024-08-14 17:06:20|15013.45|14933.45|15014.67|14934.67|15014.67|14934.67|15013.02|14933.02|10
1723655190000|2024-08-14 17:06:30|15014.54|14934.54|15020.48|14940.48|15020.48|14940.48|15014.54|14934.54|9
1723655200000|2024-08-14 17:06:40|15021.71|14941.71|15024.8|14944.8|15024.91|14944.91|15021.45|14941.45|10
1723655210000|2024-08-14 17:06:50|15024.58|14944.58|15028.43|14948.43|15028.79|14948.79|15024.58|14944.58|10
1723655220000|2024-08-14 17:07:00|15027.78|14947.78|15029.27|14949.27|15029.27|14949.27|15027.06|14947.06|10
1723655230000|2024-08-14 17:07:10|15029.5|14949.5|15030.62|14950.62|15030.87|14950.87|15029.07|14949.07|10
1723655240000|2024-08-14 17:07:20|15030.38|14950.38|15034.54|14954.54|15034.54|14954.54|15030.38|14950.38|10
1723655250000|2024-08-14 17:07:30|15034.34|14954.34|15036.09|14956.09|15036.09|14956.09|15034.34|14954.34|10
1723655260000|2024-08-14 17:07:40|15036.27|14956.27|15036.64|14956.64|15036.71|14956.71|15036.24|14956.24|10
1723655270000|2024-08-14 17:07:50|15036.76|14956.76|15038.34|14958.34|15038.34|14958.34|15036.72|14956.72|10
1723655280000|2024-08-14 17:08:00|15038.29|14958.29|15037.13|14957.13|15038.58|14958.58|15037.13|14957.13|9
1723655290000|2024-08-14 17:08:10|15037.21|14957.21|15037.62|14957.62|15037.62|14957.62|15036.34|14956.34|10
1723655300000|2024-08-14 17:08:20|15037.64|14957.64|15036.89|14956.89|15037.64|14957.64|15035.85|14955.85|10
1723655310000|2024-08-14 17:08:30|15036.79|14956.79|15037.56|14957.56|15037.56|14957.56|15036.57|14956.57|10
1723655320000|2024-08-14 17:08:40|15037.53|14957.53|15034.29|14954.29|15037.53|14957.53|15034.29|14954.29|10
1723655330000|2024-08-14 17:08:50|15033.97|14953.97|15035.98|14955.98|15035.98|14955.98|15033.28|14953.28|10
1723655340000|2024-08-14 17:09:00|15036.69|14956.69|15035.35|14955.35|15037.13|14957.13|15035.35|14955.35|9
1723655350000|2024-08-14 17:09:10|15035.51|14955.51|15034.93|14954.93|15035.51|14955.51|15034.69|14954.69|10
1723655360000|2024-08-14 17:09:20|15035.27|14955.27|15037.3|14957.3|15037.3|14957.3|15035.27|14955.27|10
1723655370000|2024-08-14 17:09:30|15037.54|14957.54|15037.52|14957.52|15037.71|14957.71|15037.25|14957.25|10
1723655380000|2024-08-14 17:09:40|15037.94|14957.94|15038.33|14958.33|15038.35|14958.35|15037.22|14957.22|10
1723655390000|2024-08-14 17:09:50|15038.49|14958.49|15037.32|14957.32|15038.59|14958.59|15037.32|14957.32|10
1723655400000|2024-08-14 17:10:00|15037.35|14957.35|15032.4|14952.4|15037.35|14957.35|15032.4|14952.4|10
1723655410000|2024-08-14 17:10:10|15031.34|14951.34|15028.73|14948.73|15031.34|14951.34|15028.4|14948.4|10
1723655420000|2024-08-14 17:10:20|15028.47|14948.47|15026.43|14946.43|15028.47|14948.47|15026.43|14946.43|10
1723655430000|2024-08-14 17:10:30|15025.39|14945.39|15018.96|14938.96|15025.39|14945.39|15018.96|14938.96|10
1723655440000|2024-08-14 17:10:40|15018.95|14938.95|15018.01|14938.01|15018.95|14938.95|15017.7|14937.7|10
1723655450000|2024-08-14 17:10:50|15018.11|14938.11|15017.42|14937.42|15018.12|14938.12|15017.36|14937.36|10
1723655460000|2024-08-14 17:11:00|15017.57|14937.57|15011.86|14931.86|15017.57|14937.57|15011.44|14931.44|10
1723655470000|2024-08-14 17:11:10|15009.19|14929.19|14996.93|14916.93|15009.19|14929.19|14996.93|14916.93|10
1723655480000|2024-08-14 17:11:20|14996.48|14916.48|14999.42|14919.42|14999.42|14919.42|14996.48|14916.48|10
1723655490000|2024-08-14 17:11:30|15000.03|14920.03|15004.61|14924.61|15004.61|14924.61|15000.03|14920.03|10
1723655500000|2024-08-14 17:11:40|15004.25|14924.25|15011.98|14931.98|15011.98|14931.98|15003.56|14923.56|10
1723655510000|2024-08-14 17:11:50|15012.59|14932.59|15016.3|14936.3|15016.75|14936.75|15012.09|14932.09|10
1723655520000|2024-08-14 17:12:00|15016.88|14936.88|15018.22|14938.22|15018.22|14938.22|15016.88|14936.88|10
1723655530000|2024-08-14 17:12:10|15018.06|14938.06|15021.07|14941.07|15021.07|14941.07|15018|14938|10
1723655540000|2024-08-14 17:12:20|15020.87|14940.87|15019.61|14939.61|15021.72|14941.72|15019.31|14939.31|10
1723655550000|2024-08-14 17:12:30|15019.97|14939.97|15018.92|14938.92|15020.41|14940.41|15018.92|14938.92|10
1723655560000|2024-08-14 17:12:40|15019.03|14939.03|15020.57|14940.57|15020.57|14940.57|15018.53|14938.53|9
1723655570000|2024-08-14 17:12:50|15020.84|14940.84|15021.71|14941.71|15021.99|14941.99|15020.84|14940.84|10
1723655580000|2024-08-14 17:13:00|15021.86|14941.86|15023.49|14943.49|15023.65|14943.65|15021.7|14941.7|10
1723655590000|2024-08-14 17:13:10|15023.86|14943.86|15023.84|14943.84|15024.27|14944.27|15023.49|14943.49|10
1723655600000|2024-08-14 17:13:20|15024.12|14944.12|15024.91|14944.91|15025.26|14945.26|15023.94|14943.94|10
1723655610000|2024-08-14 17:13:30|15024.7|14944.7|15023.42|14943.42|15024.7|14944.7|15023.23|14943.23|10
1723655620000|2024-08-14 17:13:40|15023.85|14943.85|15022.15|14942.15|15023.85|14943.85|15022.15|14942.15|10
1723655630000|2024-08-14 17:13:50|15022.33|14942.33|15021.87|14941.87|15022.33|14942.33|15021.58|14941.58|10
1723655640000|2024-08-14 17:14:00|15021.55|14941.55|15019.73|14939.73|15021.55|14941.55|15019.44|14939.44|10
1723655650000|2024-08-14 17:14:10|15019.25|14939.25|15019.57|14939.57|15019.75|14939.75|15018.86|14938.86|10
1723655660000|2024-08-14 17:14:20|15019.53|14939.53|15019.24|14939.24|15019.66|14939.66|15018.85|14938.85|10
1723655670000|2024-08-14 17:14:30|15019.14|14939.14|15019.21|14939.21|15019.21|14939.21|15018.02|14938.02|10
1723655680000|2024-08-14 17:14:40|15019.14|14939.14|15016.3|14936.3|15019.14|14939.14|15016.3|14936.3|9
1723655690000|2024-08-14 17:14:50|15015.94|14935.94|15014.05|14934.05|15015.94|14935.94|15014.05|14934.05|10
1723655700000|2024-08-14 17:15:00|15014.09|14934.09|15014.22|14934.22|15014.45|14934.45|15013.72|14933.72|10
1723655710000|2024-08-14 17:15:10|15014.29|14934.29|15014.57|14934.57|15015.2|14935.2|15014.29|14934.29|10
1723655720000|2024-08-14 17:15:20|15015.19|14935.19|15016.24|14936.24|15016.24|14936.24|15015.19|14935.19|10
1723655730000|2024-08-14 17:15:30|15015.87|14935.87|15013.9|14933.9|15015.87|14935.87|15013.5|14933.5|10
1723655740000|2024-08-14 17:15:40|15013.87|14933.87|15007.13|14927.13|15013.87|14933.87|15006.82|14926.82|10
1723655750000|2024-08-14 17:15:50|15006.97|14926.97|15005.66|14925.66|15006.97|14926.97|15005.22|14925.22|9
1723655760000|2024-08-14 17:16:00|15005.64|14925.64|15006.56|14926.56|15006.56|14926.56|15005.41|14925.41|10
1723655770000|2024-08-14 17:16:10|15006.46|14926.46|15007.53|14927.53|15007.53|14927.53|15006.18|14926.18|10
1723655780000|2024-08-14 17:16:20|15007.82|14927.82|15006.97|14926.97|15008.55|14928.55|15006.97|14926.97|9
1723655790000|2024-08-14 17:16:30|15006.92|14926.92|15007.78|14927.78|15007.82|14927.82|15006.92|14926.92|9
1723655800000|2024-08-14 17:16:40|15007.7|14927.7|15012|14932|15012|14932|15007.7|14927.7|10
1723655810000|2024-08-14 17:16:50|15012.65|14932.65|15017.61|14937.61|15017.61|14937.61|15012.65|14932.65|10
1723655820000|2024-08-14 17:17:00|15017.76|14937.76|15018.99|14938.99|15019.77|14939.77|15017.76|14937.76|10
1723655830000|2024-08-14 17:17:10|15018.43|14938.43|15021.49|14941.49|15021.49|14941.49|15018.37|14938.37|10
1723655840000|2024-08-14 17:17:20|15021.66|14941.66|15020.9|14940.9|15022.13|14942.13|15020.08|14940.08|10
1723655850000|2024-08-14 17:17:30|15020.85|14940.85|15020.6|14940.6|15021.67|14941.67|15020.6|14940.6|10
1723655860000|2024-08-14 17:17:40|15020.74|14940.74|15023.18|14943.18|15023.41|14943.41|15020.74|14940.74|10
1723655870000|2024-08-14 17:17:50|15023.41|14943.41|15026.82|14946.82|15026.82|14946.82|15023.41|14943.41|9
1723655880000|2024-08-14 17:18:00|15027.64|14947.64|15027.1|14947.1|15027.64|14947.64|15026.39|14946.39|10
1723655890000|2024-08-14 17:18:10|15026.84|14946.84|15025.16|14945.16|15026.94|14946.94|15025.16|14945.16|10
1723655900000|2024-08-14 17:18:20|15025.03|14945.03|15024.69|14944.69|15025.03|14945.03|15023.95|14943.95|10
1723655910000|2024-08-14 17:18:30|15024.75|14944.75|15026.31|14946.31|15026.31|14946.31|15024.75|14944.75|10
1723655920000|2024-08-14 17:18:40|15026.41|14946.41|15026.96|14946.96|15026.96|14946.96|15026.28|14946.28|10
1723655930000|2024-08-14 17:18:50|15027.18|14947.18|15028.03|14948.03|15029.09|14949.09|15026.97|14946.97|10
1723655940000|2024-08-14 17:19:00|15028.16|14948.16|15029.5|14949.5|15029.5|14949.5|15028.16|14948.16|10
1723655950000|2024-08-14 17:19:10|15029.48|14949.48|15030.43|14950.43|15030.54|14950.54|15029.48|14949.48|10
1723655960000|2024-08-14 17:19:20|15029.99|14949.99|15031.25|14951.25|15031.25|14951.25|15029.73|14949.73|10
1723655970000|2024-08-14 17:19:30|15031.72|14951.72|15033.13|14953.13|15033.13|14953.13|15031.5|14951.5|9
1723655980000|2024-08-14 17:19:40|15032.76|14952.76|15033.19|14953.19|15033.36|14953.36|15032|14952|10
1723655990000|2024-08-14 17:19:50|15032.95|14952.95|15027.77|14947.77|15032.95|14952.95|15027.77|14947.77|10
1723656000000|2024-08-14 17:20:00|15028.1|14948.1|15028.53|14948.53|15028.66|14948.66|15027.2|14947.2|10
1723656010000|2024-08-14 17:20:10|15028.89|14948.89|15025.51|14945.51|15028.96|14948.96|15025.51|14945.51|10
1723656020000|2024-08-14 17:20:20|15024.75|14944.75|15023.54|14943.54|15025.19|14945.19|15023.54|14943.54|10
1723656030000|2024-08-14 17:20:30|15023.25|14943.25|15022.16|14942.16|15024.55|14944.55|15022.15|14942.15|10
1723656040000|2024-08-14 17:20:40|15021.59|14941.59|15020.17|14940.17|15021.59|14941.59|15020.17|14940.17|10
1723656050000|2024-08-14 17:20:50|15020.2|14940.2|15020.73|14940.73|15020.73|14940.73|15020.06|14940.06|10
1723656060000|2024-08-14 17:21:00|15020.67|14940.67|15021.13|14941.13|15021.13|14941.13|15020.35|14940.35|9
1723656070000|2024-08-14 17:21:10|15021.63|14941.63|15023.69|14943.69|15023.69|14943.69|15021.63|14941.63|10
1723656080000|2024-08-14 17:21:20|15024.12|14944.12|15025.18|14945.18|15025.18|14945.18|15024.12|14944.12|10
1723656090000|2024-08-14 17:21:30|15025.2|14945.2|15025.3|14945.3|15025.65|14945.65|15025.12|14945.12|10
1723656100000|2024-08-14 17:21:40|15025.89|14945.89|15027.43|14947.43|15027.45|14947.45|15025.89|14945.89|10
1723656110000|2024-08-14 17:21:50|15027.91|14947.91|15026.87|14946.87|15027.91|14947.91|15026.87|14946.87|8
1723656120000|2024-08-14 17:22:00|15026.73|14946.73|15025.76|14945.76|15026.73|14946.73|15025.76|14945.76|8
1723656130000|2024-08-14 17:22:10|15025.69|14945.69|15022.88|14942.88|15025.69|14945.69|15022.88|14942.88|10
1723656140000|2024-08-14 17:22:20|15022.27|14942.27|15018.33|14938.33|15022.29|14942.29|15018.33|14938.33|10
1723656150000|2024-08-14 17:22:30|15017.52|14937.52|15017.06|14937.06|15017.52|14937.52|15016.18|14936.18|10
1723656160000|2024-08-14 17:22:40|15017.21|14937.21|15013.26|14933.26|15017.21|14937.21|15013.21|14933.21|10
1723656170000|2024-08-14 17:22:50|15008.27|14928.27|15007.57|14927.57|15008.27|14928.27|15007.23|14927.23|10
1723656180000|2024-08-14 17:23:00|15005.56|14925.56|15004.44|14924.44|15005.76|14925.76|15004.44|14924.44|9
1723656190000|2024-08-14 17:23:10|15003.84|14923.84|15004.79|14924.79|15005.34|14925.34|15003.78|14923.78|9
1723656200000|2024-08-14 17:23:20|15004.67|14924.67|15003.32|14923.32|15004.67|14924.67|15002.82|14922.82|9
1723656210000|2024-08-14 17:23:30|15003.18|14923.18|15003.81|14923.81|15003.95|14923.95|15003.18|14923.18|10
1723656220000|2024-08-14 17:23:40|15004.12|14924.12|15008.06|14928.06|15008.54|14928.54|15004.12|14924.12|9
1723656230000|2024-08-14 17:23:50|15008.28|14928.28|15008.84|14928.84|15008.88|14928.88|15008.28|14928.28|9
1723656240000|2024-08-14 17:24:00|15009.02|14929.02|15009.44|14929.44|15009.44|14929.44|15008.94|14928.94|10
1723656250000|2024-08-14 17:24:10|15009.49|14929.49|15009.26|14929.26|15009.67|14929.67|15009.13|14929.13|10
1723656260000|2024-08-14 17:24:20|15009.18|14929.18|15009.51|14929.51|15009.51|14929.51|15008.85|14928.85|9
1723656270000|2024-08-14 17:24:30|15009.59|14929.59|15009.7|14929.7|15009.96|14929.96|15009.59|14929.59|10
1723656280000|2024-08-14 17:24:40|15009.91|14929.91|15010.39|14930.39|15010.39|14930.39|15009.53|14929.53|9
1723656290000|2024-08-14 17:24:50|15010.52|14930.52|15010.28|14930.28|15010.65|14930.65|15010.28|14930.28|9
1723656300000|2024-08-14 17:25:00|15010.25|14930.25|15012.19|14932.19|15012.19|14932.19|15010.25|14930.25|10
1723656310000|2024-08-14 17:25:10|15012.47|14932.47|15008.98|14928.98|15012.47|14932.47|15008.89|14928.89|10
1723656320000|2024-08-14 17:25:20|15008.99|14928.99|15008.77|14928.77|15008.99|14928.99|15008.55|14928.55|9
1723656330000|2024-08-14 17:25:30|15006.5|14926.5|15000.69|14920.69|15006.5|14926.5|15000.69|14920.69|10
1723656340000|2024-08-14 17:25:40|15000.7|14920.7|15001.67|14921.67|15002.09|14922.09|15000.7|14920.7|10
1723656350000|2024-08-14 17:25:50|15001.43|14921.43|15000.12|14920.12|15001.43|14921.43|15000.12|14920.12|10
1723656360000|2024-08-14 17:26:00|14999.71|14919.71|14993.74|14913.74|14999.71|14919.71|14993.74|14913.74|10
1723656370000|2024-08-14 17:26:10|14992.82|14912.82|14990.07|14910.07|14992.82|14912.82|14990.07|14910.07|10
1723656380000|2024-08-14 17:26:20|14990.21|14910.21|14992.01|14912.01|14992.01|14912.01|14989.47|14909.47|10
1723656390000|2024-08-14 17:26:30|14991.81|14911.81|14990.69|14910.69|14991.81|14911.81|14990.69|14910.69|8
1723656400000|2024-08-14 17:26:40|14990.62|14910.62|14989.2|14909.2|14990.62|14910.62|14989.2|14909.2|9
1723656410000|2024-08-14 17:26:50|14989.15|14909.15|14987.75|14907.75|14989.15|14909.15|14987.75|14907.75|10
1723656420000|2024-08-14 17:27:00|14988.06|14908.06|14987.31|14907.31|14988.21|14908.21|14987.31|14907.31|10
1723656430000|2024-08-14 17:27:10|14987.33|14907.33|14985.86|14905.86|14987.39|14907.39|14985.86|14905.86|10
1723656440000|2024-08-14 17:27:20|14985.41|14905.41|14982.27|14902.27|14985.41|14905.41|14982.26|14902.26|10
1723656450000|2024-08-14 17:27:30|14980.63|14900.63|14979.15|14899.15|14980.87|14900.87|14978.96|14898.96|10
1723656460000|2024-08-14 17:27:40|14978.88|14898.88|14979.16|14899.16|14979.34|14899.34|14978.46|14898.46|10
1723656470000|2024-08-14 17:27:50|14978.66|14898.66|14976.62|14896.62|14978.66|14898.66|14976.3|14896.3|10
1723656480000|2024-08-14 17:28:00|14976.51|14896.51|14980.51|14900.51|14980.51|14900.51|14976.51|14896.51|9
1723656490000|2024-08-14 17:28:10|14981.09|14901.09|14984.54|14904.54|14984.54|14904.54|14981.09|14901.09|9
1723656500000|2024-08-14 17:28:20|14985.29|14905.29|14988.23|14908.23|14988.44|14908.44|14985.17|14905.17|10
1723656510000|2024-08-14 17:28:30|14988.17|14908.17|14986.15|14906.15|14988.25|14908.25|14986.15|14906.15|10
1723656520000|2024-08-14 17:28:40|14986.46|14906.46|14988.03|14908.03|14988.03|14908.03|14986.46|14906.46|10
1723656530000|2024-08-14 17:28:50|14988.43|14908.43|14989.67|14909.67|14989.67|14909.67|14988.19|14908.19|10
1723656540000|2024-08-14 17:29:00|14989.55|14909.55|14989.92|14909.92|14990.04|14910.04|14989.55|14909.55|9
1723656550000|2024-08-14 17:29:10|14989.86|14909.86|14989.35|14909.35|14989.91|14909.91|14989.08|14909.08|10
1723656560000|2024-08-14 17:29:20|14989.59|14909.59|14989.92|14909.92|14990.1|14910.1|14989.25|14909.25|10
1723656570000|2024-08-14 17:29:30|14989.95|14909.95|14990.72|14910.72|14990.72|14910.72|14989.83|14909.83|10
1723656580000|2024-08-14 17:29:40|14990.54|14910.54|14991.98|14911.98|14991.98|14911.98|14990.45|14910.45|9
1723656590000|2024-08-14 17:29:50|14992.67|14912.67|14992.67|14912.67|14993.1|14913.1|14992.64|14912.64|10
1723656600000|2024-08-14 17:30:00|14992.72|14912.72|14994.4|14914.4|14994.4|14914.4|14992.67|14912.67|10
1723656610000|2024-08-14 17:30:10|14994.62|14914.62|14993.22|14913.22|14994.62|14914.62|14993.16|14913.16|10
1723656620000|2024-08-14 17:30:20|14993.32|14913.32|14991.07|14911.07|14993.32|14913.32|14991.07|14911.07|9
1723656630000|2024-08-14 17:30:30|14990.3|14910.3|14990.94|14910.94|14991.16|14911.16|14989.55|14909.55|10
1723656640000|2024-08-14 17:30:40|14991.41|14911.41|14994.61|14914.61|14994.78|14914.78|14991.41|14911.41|10
1723656650000|2024-08-14 17:30:50|14995.01|14915.01|14997.81|14917.81|14998.19|14918.19|14995.01|14915.01|10
1723656660000|2024-08-14 17:31:00|14997.85|14917.85|15000.09|14920.09|15000.09|14920.09|14997.52|14917.52|10
1723656670000|2024-08-14 17:31:10|15000.02|14920.02|15000.76|14920.76|15000.78|14920.78|14999.66|14919.66|10
1723656680000|2024-08-14 17:31:20|15001.15|14921.15|15004.29|14924.29|15004.29|14924.29|15001.15|14921.15|10
1723656690000|2024-08-14 17:31:30|15005.73|14925.73|15010.65|14930.65|15010.78|14930.78|15005.73|14925.73|10
1723656700000|2024-08-14 17:31:40|15010.41|14930.41|15011.3|14931.3|15011.75|14931.75|15010.23|14930.23|10
1723656710000|2024-08-14 17:31:50|15011.2|14931.2|15010.15|14930.15|15012.41|14932.41|15010.13|14930.13|10
1723656720000|2024-08-14 17:32:00|15008.95|14928.95|15005.34|14925.34|15008.95|14928.95|15005.34|14925.34|10
1723656730000|2024-08-14 17:32:10|15005.4|14925.4|15005.41|14925.41|15005.64|14925.64|15004.97|14924.97|10
1723656740000|2024-08-14 17:32:20|15005.43|14925.43|15001.76|14921.76|15005.47|14925.47|15001.76|14921.76|10
1723656750000|2024-08-14 17:32:30|15000.97|14920.97|14999.62|14919.62|15000.97|14920.97|14999.03|14919.03|10
1723656760000|2024-08-14 17:32:40|14999.22|14919.22|15003.96|14923.96|15003.96|14923.96|14999.22|14919.22|10
1723656770000|2024-08-14 17:32:50|15005.24|14925.24|15006.3|14926.3|15006.3|14926.3|15005.05|14925.05|10
1723656780000|2024-08-14 17:33:00|15006.16|14926.16|15003.78|14923.78|15006.28|14926.28|15002.91|14922.91|10
1723656790000|2024-08-14 17:33:10|15004.32|14924.32|15002.72|14922.72|15004.67|14924.67|15002.72|14922.72|10
1723656800000|2024-08-14 17:33:20|15002.67|14922.67|14999.07|14919.07|15002.67|14922.67|14999.07|14919.07|10
1723656810000|2024-08-14 17:33:30|14998.54|14918.54|14995.98|14915.98|14998.56|14918.56|14995.98|14915.98|10
1723656820000|2024-08-14 17:33:40|14995.91|14915.91|14994.79|14914.79|14995.91|14915.91|14994.59|14914.59|9
1723656830000|2024-08-14 17:33:50|14994.82|14914.82|14992.19|14912.19|14995.24|14915.24|14992.19|14912.19|10
1723656840000|2024-08-14 17:34:00|14991.91|14911.91|14992.37|14912.37|14993.03|14913.03|14991.68|14911.68|10
1723656850000|2024-08-14 17:34:10|14991.57|14911.57|14992.89|14912.89|14992.93|14912.93|14991.15|14911.15|10
1723656860000|2024-08-14 17:34:20|14992.93|14912.93|14994.19|14914.19|14994.19|14914.19|14992.45|14912.45|10
1723656870000|2024-08-14 17:34:30|14994.25|14914.25|14994.67|14914.67|14995.24|14915.24|14994.25|14914.25|9
1723656880000|2024-08-14 17:34:40|14994.71|14914.71|14993.23|14913.23|14994.8|14914.8|14993.23|14913.23|10
1723656890000|2024-08-14 17:34:50|14993.36|14913.36|14994.38|14914.38|14994.38|14914.38|14992.6|14912.6|10
1723656900000|2024-08-14 17:35:00|14994.36|14914.36|14996.04|14916.04|14996.04|14916.04|14994.36|14914.36|10
1723656910000|2024-08-14 17:35:10|14996.01|14916.01|14999.24|14919.24|14999.24|14919.24|14996.01|14916.01|10
1723656920000|2024-08-14 17:35:20|14999.97|14919.97|15001.34|14921.34|15001.34|14921.34|14999.89|14919.89|10
1723656930000|2024-08-14 17:35:30|15002.09|14922.09|15006.77|14926.77|15007.57|14927.57|15002.09|14922.09|10
1723656940000|2024-08-14 17:35:40|15006.75|14926.75|15008.83|14928.83|15008.83|14928.83|15006.43|14926.43|10
1723656950000|2024-08-14 17:35:50|15008.71|14928.71|15006.51|14926.51|15008.71|14928.71|15006.51|14926.51|10
1723656960000|2024-08-14 17:36:00|15006.67|14926.67|15005.15|14925.15|15006.78|14926.78|15005.15|14925.15|10
1723656970000|2024-08-14 17:36:10|15005.05|14925.05|15006.02|14926.02|15006.02|14926.02|15005.05|14925.05|10
1723656980000|2024-08-14 17:36:20|15005.54|14925.54|15003.79|14923.79|15005.67|14925.67|15003.77|14923.77|10
1723656990000|2024-08-14 17:36:30|15003.33|14923.33|15000.95|14920.95|15003.33|14923.33|15000.76|14920.76|10
1723657000000|2024-08-14 17:36:40|15001.48|14921.48|14997.85|14917.85|15001.48|14921.48|14997.64|14917.64|10
1723657010000|2024-08-14 17:36:50|14998.01|14918.01|14998.65|14918.65|15000.28|14920.28|14998.01|14918.01|10
1723657020000|2024-08-14 17:37:00|14998.66|14918.66|14996.26|14916.26|14998.66|14918.66|14996.22|14916.22|10
1723657030000|2024-08-14 17:37:10|14996.4|14916.4|14994.05|14914.05|14996.4|14916.4|14994.05|14914.05|8
1723657040000|2024-08-14 17:37:20|14993.83|14913.83|14993.66|14913.66|14993.98|14913.98|14992.87|14912.87|10
1723657050000|2024-08-14 17:37:30|14993.3|14913.3|14992.11|14912.11|14993.35|14913.35|14992.04|14912.04|10
1723657060000|2024-08-14 17:37:40|14992.01|14912.01|14989.57|14909.57|14992.01|14912.01|14989.42|14909.42|10
1723657070000|2024-08-14 17:37:50|14988.9|14908.9|14987.04|14907.04|14989.02|14909.02|14987.04|14907.04|10
1723657080000|2024-08-14 17:38:00|14987.1|14907.1|14987.1|14907.1|14987.2|14907.2|14986.09|14906.09|10
1723657090000|2024-08-14 17:38:10|14986.94|14906.94|14987.76|14907.76|14987.85|14907.85|14986.94|14906.94|10
1723657100000|2024-08-14 17:38:20|14987.86|14907.86|14988.5|14908.5|14988.54|14908.54|14987.86|14907.86|10
1723657110000|2024-08-14 17:38:30|14989.06|14909.06|14991.28|14911.28|14991.28|14911.28|14989.06|14909.06|10
1723657120000|2024-08-14 17:38:40|14991.56|14911.56|14991.61|14911.61|14992.31|14912.31|14991.56|14911.56|10
1723657130000|2024-08-14 17:38:50|14991.56|14911.56|14991.97|14911.97|14991.97|14911.97|14991.5|14911.5|10
1723657140000|2024-08-14 17:39:00|14991.94|14911.94|14993.25|14913.25|14993.39|14913.39|14991.94|14911.94|9
1723657150000|2024-08-14 17:39:10|14993.39|14913.39|14993.88|14913.88|14994.47|14914.47|14993.39|14913.39|9
1723657160000|2024-08-14 17:39:20|14993.76|14913.76|14994.21|14914.21|14994.21|14914.21|14993.69|14913.69|9
1723657170000|2024-08-14 17:39:30|14994.2|14914.2|14994.65|14914.65|14994.66|14914.66|14994.2|14914.2|9
1723657180000|2024-08-14 17:39:40|14994.67|14914.67|14995.7|14915.7|14995.7|14915.7|14994.67|14914.67|9
1723657190000|2024-08-14 17:39:50|14995.67|14915.67|14991.93|14911.93|14995.67|14915.67|14991.93|14911.93|10
1723657200000|2024-08-14 17:40:00|14991.85|14911.85|14994.68|14914.68|14994.68|14914.68|14991.57|14911.57|10
1723657210000|2024-08-14 17:40:10|14994.77|14914.77|14995.88|14915.88|14995.88|14915.88|14994.74|14914.74|10
1723657220000|2024-08-14 17:40:20|14996.22|14916.22|14996.48|14916.48|14996.77|14916.77|14995.72|14915.72|10
1723657230000|2024-08-14 17:40:30|14996.15|14916.15|14996.35|14916.35|14996.36|14916.36|14995.65|14915.65|8
1723657240000|2024-08-14 17:40:40|14996.44|14916.44|14998.41|14918.41|14998.84|14918.84|14996.44|14916.44|9
1723657250000|2024-08-14 17:40:50|14998.2|14918.2|14999.95|14919.95|14999.95|14919.95|14998.2|14918.2|10
1723657260000|2024-08-14 17:41:00|14999.84|14919.84|14999.39|14919.39|14999.84|14919.84|14998.4|14918.4|10
1723657270000|2024-08-14 17:41:10|14999.48|14919.48|15000.74|14920.74|15000.74|14920.74|14999.48|14919.48|10
1723657280000|2024-08-14 17:41:20|15000.88|14920.88|15000.92|14920.92|15001.02|14921.02|15000.8|14920.8|10
1723657290000|2024-08-14 17:41:30|15001.01|14921.01|15000.64|14920.64|15001.01|14921.01|15000.64|14920.64|9
1723657300000|2024-08-14 17:41:40|15000.43|14920.43|15003.02|14923.02|15003.02|14923.02|15000.43|14920.43|10
1723657310000|2024-08-14 17:41:50|15003.03|14923.03|15006.02|14926.02|15006.02|14926.02|15003.03|14923.03|10
1723657320000|2024-08-14 17:42:00|15005.82|14925.82|15003.66|14923.66|15005.82|14925.82|15003.66|14923.66|10
1723657330000|2024-08-14 17:42:10|15003.54|14923.54|15001.09|14921.09|15003.54|14923.54|15000.21|14920.21|10
1723657340000|2024-08-14 17:42:20|15001.1|14921.1|14999.82|14919.82|15001.1|14921.1|14999.56|14919.56|9
1723657350000|2024-08-14 17:42:30|14999.72|14919.72|14999.65|14919.65|14999.88|14919.88|14999.28|14919.28|10
1723657360000|2024-08-14 17:42:40|15000.04|14920.04|15002.59|14922.59|15002.59|14922.59|15000.04|14920.04|9
1723657370000|2024-08-14 17:42:50|15002.77|14922.77|15004.15|14924.15|15004.26|14924.26|15002.77|14922.77|10
1723657380000|2024-08-14 17:43:00|15004.04|14924.04|15007.61|14927.61|15007.61|14927.61|15004.01|14924.01|10
1723657390000|2024-08-14 17:43:10|15007.99|14927.99|15008.79|14928.79|15008.82|14928.82|15007.99|14927.99|10
1723657400000|2024-08-14 17:43:20|15009.09|14929.09|15011.2|14931.2|15011.2|14931.2|15009.09|14929.09|9
1723657410000|2024-08-14 17:43:30|15011.43|14931.43|15010.73|14930.73|15011.61|14931.61|15010.71|14930.71|10
1723657420000|2024-08-14 17:43:40|15009.7|14929.7|15003.46|14923.46|15009.7|14929.7|15003.28|14923.28|10
1723657430000|2024-08-14 17:43:50|15003.18|14923.18|14994.1|14914.1|15003.18|14923.18|14994.1|14914.1|10
1723657440000|2024-08-14 17:44:00|14993.98|14913.98|14997.35|14917.35|14997.35|14917.35|14993.98|14913.98|10
1723657450000|2024-08-14 17:44:10|14997.28|14917.28|14997.88|14917.88|14997.88|14917.88|14997.13|14917.13|10
1723657460000|2024-08-14 17:44:20|14997.31|14917.31|14998.39|14918.39|14998.39|14918.39|14997.31|14917.31|10
1723657470000|2024-08-14 17:44:30|14998.23|14918.23|14998.64|14918.64|14998.81|14918.81|14998.23|14918.23|10
1723657480000|2024-08-14 17:44:40|14998.42|14918.42|14996.73|14916.73|14998.42|14918.42|14996.09|14916.09|10
1723657490000|2024-08-14 17:44:50|14996.31|14916.31|14996.54|14916.54|14997.02|14917.02|14996.25|14916.25|8
1723657500000|2024-08-14 17:45:00|14996.14|14916.14|14996.65|14916.65|14996.65|14916.65|14994.9|14914.9|10
1723657510000|2024-08-14 17:45:10|14997.06|14917.06|14998.07|14918.07|14998.07|14918.07|14997.06|14917.06|10
1723657520000|2024-08-14 17:45:20|14998.02|14918.02|14997.9|14917.9|14998.43|14918.43|14997.68|14917.68|10
1723657530000|2024-08-14 17:45:30|14998.22|14918.22|14998.36|14918.36|14998.57|14918.57|14998.22|14918.22|8
1723657540000|2024-08-14 17:45:40|14998.43|14918.43|15000.73|14920.73|15000.73|14920.73|14998.43|14918.43|10
1723657550000|2024-08-14 17:45:50|15000.78|14920.78|15001.09|14921.09|15001.1|14921.1|15000.76|14920.76|10
1723657560000|2024-08-14 17:46:00|15001.27|14921.27|15002.67|14922.67|15002.67|14922.67|15001.27|14921.27|10
1723657570000|2024-08-14 17:46:10|15002.79|14922.79|15001.98|14921.98|15002.99|14922.99|15001.98|14921.98|10
1723657580000|2024-08-14 17:46:20|15001.45|14921.45|14997.45|14917.45|15001.45|14921.45|14997.45|14917.45|10
1723657590000|2024-08-14 17:46:30|14997.07|14917.07|14998.11|14918.11|14998.11|14918.11|14996.52|14916.52|10
1723657600000|2024-08-14 17:46:40|14998.14|14918.14|14999.96|14919.96|14999.96|14919.96|14998.14|14918.14|10
1723657610000|2024-08-14 17:46:50|14999.93|14919.93|15000.38|14920.38|15000.38|14920.38|14999.7|14919.7|8
1723657620000|2024-08-14 17:47:00|15000.5|14920.5|15002.51|14922.51|15002.51|14922.51|15000.48|14920.48|9
1723657630000|2024-08-14 17:47:10|15002.73|14922.73|15004.82|14924.82|15004.82|14924.82|15002.73|14922.73|10
1723657640000|2024-08-14 17:47:20|15004.86|14924.86|15014.83|14934.83|15014.83|14934.83|15004.86|14924.86|10
1723657650000|2024-08-14 17:47:30|15014.54|14934.54|15014.55|14934.55|15014.65|14934.65|15014.44|14934.44|9
1723657660000|2024-08-14 17:47:40|15015.53|14935.53|15012.28|14932.28|15016.15|14936.15|15012.28|14932.28|10
1723657670000|2024-08-14 17:47:50|15012.85|14932.85|15013.12|14933.12|15013.27|14933.27|15012.78|14932.78|10
1723657680000|2024-08-14 17:48:00|15013.1|14933.1|15011.56|14931.56|15013.1|14933.1|15011.56|14931.56|9
1723657690000|2024-08-14 17:48:10|15011.78|14931.78|15013.35|14933.35|15013.4|14933.4|15011.68|14931.68|10
1723657700000|2024-08-14 17:48:20|15013.33|14933.33|15012.09|14932.09|15013.33|14933.33|15011.4|14931.4|10
1723657710000|2024-08-14 17:48:30|15012.89|14932.89|15012.05|14932.05|15012.89|14932.89|15012.05|14932.05|10
1723657720000|2024-08-14 17:48:40|15012.26|14932.26|15013.23|14933.23|15013.23|14933.23|15012.26|14932.26|10
1723657730000|2024-08-14 17:48:50|15013.43|14933.43|15013.81|14933.81|15014.1|14934.1|15013.41|14933.41|10
1723657740000|2024-08-14 17:49:00|15013.83|14933.83|15014.55|14934.55|15015.61|14935.61|15013.61|14933.61|10
1723657750000|2024-08-14 17:49:10|15014.27|14934.27|15011.79|14931.79|15014.27|14934.27|15011.67|14931.67|10
1723657760000|2024-08-14 17:49:20|15011.39|14931.39|15012.2|14932.2|15012.22|14932.22|15010.9|14930.9|10
1723657770000|2024-08-14 17:49:30|15012.43|14932.43|15013.6|14933.6|15013.82|14933.82|15012.43|14932.43|10
1723657780000|2024-08-14 17:49:40|15013.39|14933.39|15013.13|14933.13|15013.39|14933.39|15012.89|14932.89|10
1723657790000|2024-08-14 17:49:50|15013|14933|15012.98|14932.98|15013|14933|15012.6|14932.6|10
1723657800000|2024-08-14 17:50:00|15012.84|14932.84|15012.77|14932.77|15012.84|14932.84|15012.47|14932.47|10
1723657810000|2024-08-14 17:50:10|15012.72|14932.72|15015.42|14935.42|15015.42|14935.42|15012.72|14932.72|10
1723657820000|2024-08-14 17:50:20|15016.07|14936.07|15019.76|14939.76|15019.76|14939.76|15016.07|14936.07|10
1723657830000|2024-08-14 17:50:30|15019.65|14939.65|15020.62|14940.62|15020.62|14940.62|15019.37|14939.37|10
1723657840000|2024-08-14 17:50:40|15020.56|14940.56|15018.89|14938.89|15020.58|14940.58|15018.73|14938.73|10
1723657850000|2024-08-14 17:50:50|15019.16|14939.16|15018.19|14938.19|15019.41|14939.41|15018.13|14938.13|10
1723657860000|2024-08-14 17:51:00|15018.04|14938.04|15016.1|14936.1|15018.04|14938.04|15016.02|14936.02|10
1723657870000|2024-08-14 17:51:10|15015.71|14935.71|15012.54|14932.54|15015.73|14935.73|15012.54|14932.54|10
1723657880000|2024-08-14 17:51:20|15011.92|14931.92|15010.32|14930.32|15011.92|14931.92|15010.11|14930.11|10
1723657890000|2024-08-14 17:51:30|15010.37|14930.37|15010.93|14930.93|15011.13|14931.13|15010.37|14930.37|9
1723657900000|2024-08-14 17:51:40|15010.94|14930.94|15009.45|14929.45|15010.94|14930.94|15009.45|14929.45|10
1723657910000|2024-08-14 17:51:50|15009.55|14929.55|15006.91|14926.91|15009.57|14929.57|15006.91|14926.91|10
1723657920000|2024-08-14 17:52:00|15006.88|14926.88|15005.91|14925.91|15007.17|14927.17|15005.86|14925.86|9
1723657930000|2024-08-14 17:52:10|15006.37|14926.37|15006.78|14926.78|15006.78|14926.78|15005.21|14925.21|10
1723657940000|2024-08-14 17:52:20|15006.52|14926.52|15007.07|14927.07|15007.07|14927.07|15006.19|14926.19|10
1723657950000|2024-08-14 17:52:30|15006.87|14926.87|15005.78|14925.78|15006.94|14926.94|15005.66|14925.66|10
1723657960000|2024-08-14 17:52:40|15005.87|14925.87|15007.59|14927.59|15007.59|14927.59|15005.87|14925.87|10
1723657970000|2024-08-14 17:52:50|15007.65|14927.65|15008.51|14928.51|15008.51|14928.51|15007.64|14927.64|10
1723657980000|2024-08-14 17:53:00|15008.62|14928.62|15007.92|14927.92|15008.74|14928.74|15007.7|14927.7|8
1723657990000|2024-08-14 17:53:10|15007.85|14927.85|15005.84|14925.84|15007.88|14927.88|15005.84|14925.84|9
1723658000000|2024-08-14 17:53:20|15005.87|14925.87|15004.36|14924.36|15005.92|14925.92|15004.36|14924.36|10
1723658010000|2024-08-14 17:53:30|15004.68|14924.68|15003.32|14923.32|15004.68|14924.68|15003.32|14923.32|10
1723658020000|2024-08-14 17:53:40|15003.11|14923.11|15002.68|14922.68|15003.11|14923.11|15002.59|14922.59|10
1723658030000|2024-08-14 17:53:50|15002.75|14922.75|15003.47|14923.47|15003.48|14923.48|15002.75|14922.75|10
1723658040000|2024-08-14 17:54:00|15003.08|14923.08|15006.95|14926.95|15007.37|14927.37|15003.08|14923.08|10
1723658050000|2024-08-14 17:54:10|15006.56|14926.56|15005.46|14925.46|15006.56|14926.56|15004.75|14924.75|9
1723658060000|2024-08-14 17:54:20|15005.44|14925.44|15006.73|14926.73|15006.73|14926.73|15005.44|14925.44|10
1723658070000|2024-08-14 17:54:30|15006.68|14926.68|15008.33|14928.33|15008.73|14928.73|15006.64|14926.64|10
1723658080000|2024-08-14 17:54:40|15008.11|14928.11|15007.7|14927.7|15008.11|14928.11|15007.3|14927.3|9
1723658090000|2024-08-14 17:54:50|15007.8|14927.8|15006.37|14926.37|15008.13|14928.13|15006.37|14926.37|10
1723658100000|2024-08-14 17:55:00|15005.74|14925.74|15010.57|14930.57|15010.57|14930.57|15005.27|14925.27|10
1723658110000|2024-08-14 17:55:10|15010.71|14930.71|15009.13|14929.13|15011|14931|15009.13|14929.13|10
1723658120000|2024-08-14 17:55:20|15009.01|14929.01|15006.64|14926.64|15009.12|14929.12|15006.64|14926.64|10
1723658130000|2024-08-14 17:55:30|15006.83|14926.83|15006.95|14926.95|15007.28|14927.28|15006.73|14926.73|10
1723658140000|2024-08-14 17:55:40|15007.03|14927.03|15007.38|14927.38|15007.42|14927.42|15007.03|14927.03|9
1723658150000|2024-08-14 17:55:50|15007.35|14927.35|15006.95|14926.95|15007.35|14927.35|15006.9|14926.9|9
1723658160000|2024-08-14 17:56:00|15007.02|14927.02|15007.36|14927.36|15007.36|14927.36|15007.02|14927.02|10
1723658170000|2024-08-14 17:56:10|15007.32|14927.32|15006.84|14926.84|15007.32|14927.32|15006.54|14926.54|9
1723658180000|2024-08-14 17:56:20|15006.83|14926.83|15007.47|14927.47|15007.58|14927.58|15006.76|14926.76|9
1723658190000|2024-08-14 17:56:30|15007.43|14927.43|15007.12|14927.12|15007.43|14927.43|15007.04|14927.04|9
1723658200000|2024-08-14 17:56:40|15007.11|14927.11|15005.97|14925.97|15007.44|14927.44|15005.44|14925.44|9
1723658210000|2024-08-14 17:56:50|15005.52|14925.52|15003.86|14923.86|15005.74|14925.74|15003.86|14923.86|10
1723658220000|2024-08-14 17:57:00|15003.7|14923.7|15005.13|14925.13|15005.79|14925.79|15003.7|14923.7|9
1723658230000|2024-08-14 17:57:10|15005.06|14925.06|15005.92|14925.92|15006.01|14926.01|15005.06|14925.06|10
1723658240000|2024-08-14 17:57:20|15005.96|14925.96|15004.69|14924.69|15005.96|14925.96|15004.64|14924.64|10
1723658250000|2024-08-14 17:57:30|15005.04|14925.04|15003.16|14923.16|15005.04|14925.04|15003.16|14923.16|10
1723658260000|2024-08-14 17:57:40|15003.14|14923.14|15003.83|14923.83|15003.83|14923.83|15003.13|14923.13|10
1723658270000|2024-08-14 17:57:50|15003.93|14923.93|15002.91|14922.91|15004.18|14924.18|15002.81|14922.81|10
1723658280000|2024-08-14 17:58:00|15002.52|14922.52|15002.28|14922.28|15002.6|14922.6|15002.13|14922.13|10
1723658290000|2024-08-14 17:58:10|15002.29|14922.29|15001.98|14921.98|15002.65|14922.65|15001.98|14921.98|10
1723658300000|2024-08-14 17:58:20|15001.87|14921.87|15002.4|14922.4|15002.4|14922.4|15001.87|14921.87|9
1723658310000|2024-08-14 17:58:30|15002.21|14922.21|15003.07|14923.07|15003.45|14923.45|15002.21|14922.21|9
1723658320000|2024-08-14 17:58:40|15003.32|14923.32|15004.77|14924.77|15004.77|14924.77|15003.32|14923.32|10
1723658330000|2024-08-14 17:58:50|15004.79|14924.79|15005.54|14925.54|15005.54|14925.54|15004.65|14924.65|9
1723658340000|2024-08-14 17:59:00|15005.68|14925.68|15005.3|14925.3|15005.85|14925.85|15005.27|14925.27|10
1723658350000|2024-08-14 17:59:10|15005.54|14925.54|15005.21|14925.21|15006.09|14926.09|15004.93|14924.93|10
1723658360000|2024-08-14 17:59:20|15005.01|14925.01|15004.4|14924.4|15005.17|14925.17|15004.09|14924.09|9
1723658370000|2024-08-14 17:59:30|15004.56|14924.56|15002.81|14922.81|15004.56|14924.56|15002.81|14922.81|10
1723658380000|2024-08-14 17:59:40|15002.8|14922.8|15001.91|14921.91|15002.85|14922.85|15001.89|14921.89|10
1723658390000|2024-08-14 17:59:50|15001.04|14921.04|15000.89|14920.89|15001.29|14921.29|15000.34|14920.34|9
1723658400000|2024-08-14 18:00:00|15001.21|14921.21|14995.96|14915.96|15001.21|14921.21|14995.7|14915.7|10
1723658410000|2024-08-14 18:00:10|14996.49|14916.49|14999.43|14919.43|14999.43|14919.43|14996.49|14916.49|9
1723658420000|2024-08-14 18:00:20|14999.62|14919.62|14996.12|14916.12|14999.62|14919.62|14995.99|14915.99|9
1723658430000|2024-08-14 18:00:30|14996.41|14916.41|14993.93|14913.93|14996.41|14916.41|14993.93|14913.93|10
1723658440000|2024-08-14 18:00:40|14992.96|14912.96|14990.26|14910.26|14992.96|14912.96|14990.26|14910.26|10
1723658450000|2024-08-14 18:00:50|14990.11|14910.11|14989.1|14909.1|14990.95|14910.95|14989.1|14909.1|10
1723658460000|2024-08-14 18:01:00|14989.23|14909.23|14990.05|14910.05|14990.05|14910.05|14988.87|14908.87|10
1723658470000|2024-08-14 18:01:10|14991.11|14911.11|14994.64|14914.64|14994.74|14914.74|14990.66|14910.66|9
1723658480000|2024-08-14 18:01:20|14994.97|14914.97|14998.02|14918.02|14998.02|14918.02|14994.97|14914.97|10
1723658490000|2024-08-14 18:01:30|14998.07|14918.07|15000.15|14920.15|15000.92|14920.92|14998.03|14918.03|10
1723658500000|2024-08-14 18:01:40|15000.27|14920.27|14997.61|14917.61|15000.34|14920.34|14997.61|14917.61|10
1723658510000|2024-08-14 18:01:50|14997.12|14917.12|14993.04|14913.04|14997.12|14917.12|14993.04|14913.04|9
1723658520000|2024-08-14 18:02:00|14992.97|14912.97|14993.49|14913.49|14994.45|14914.45|14992.97|14912.97|9
1723658530000|2024-08-14 18:02:10|14993.6|14913.6|14995|14915|14995|14915|14993.6|14913.6|10
1723658540000|2024-08-14 18:02:20|14995.6|14915.6|14998.3|14918.3|14998.3|14918.3|14995.6|14915.6|10
1723658550000|2024-08-14 18:02:30|14998.5|14918.5|15001.43|14921.43|15001.44|14921.44|14998.41|14918.41|10
1723658560000|2024-08-14 18:02:40|15001.79|14921.79|15002.58|14922.58|15002.62|14922.62|15001.79|14921.79|10
1723658570000|2024-08-14 18:02:50|15003.7|14923.7|15005.79|14925.79|15005.79|14925.79|15003.55|14923.55|10
1723658580000|2024-08-14 18:03:00|15005.03|14925.03|15007.56|14927.56|15007.56|14927.56|15005.03|14925.03|10
1723658590000|2024-08-14 18:03:10|15008.09|14928.09|15009.29|14929.29|15009.29|14929.29|15008.09|14928.09|10
1723658600000|2024-08-14 18:03:20|15009.71|14929.71|15009.85|14929.85|15009.99|14929.99|15009.22|14929.22|10
1723658610000|2024-08-14 18:03:30|15010.02|14930.02|15010.21|14930.21|15010.21|14930.21|15009.43|14929.43|10
1723658620000|2024-08-14 18:03:40|15010.3|14930.3|15008.23|14928.23|15010.3|14930.3|15008.23|14928.23|10
1723658630000|2024-08-14 18:03:50|15008.32|14928.32|15005.75|14925.75|15008.33|14928.33|15005.75|14925.75|10
1723658640000|2024-08-14 18:04:00|15005.23|14925.23|15002.24|14922.24|15005.23|14925.23|15002.24|14922.24|10
1723658650000|2024-08-14 18:04:10|15001.73|14921.73|14999.13|14919.13|15001.73|14921.73|14999.13|14919.13|10
1723658660000|2024-08-14 18:04:20|14998.51|14918.51|14999.61|14919.61|14999.65|14919.65|14998.51|14918.51|10
1723658670000|2024-08-14 18:04:30|14999.71|14919.71|15000.68|14920.68|15001.1|14921.1|14999.71|14919.71|10
1723658680000|2024-08-14 18:04:40|15000.65|14920.65|14999.73|14919.73|15000.65|14920.65|14999.47|14919.47|10
1723658690000|2024-08-14 18:04:50|14999.38|14919.38|15000.18|14920.18|15000.18|14920.18|14998.97|14918.97|10
1723658700000|2024-08-14 18:05:00|15000.89|14920.89|15002|14922|15002.15|14922.15|15000.3|14920.3|10
1723658710000|2024-08-14 18:05:10|15003.38|14923.38|15005.29|14925.29|15005.29|14925.29|15003.38|14923.38|10
1723658720000|2024-08-14 18:05:20|15005.63|14925.63|15008.29|14928.29|15008.29|14928.29|15005.63|14925.63|9
1723658730000|2024-08-14 18:05:30|15008.37|14928.37|15008.25|14928.25|15008.5|14928.5|15007.92|14927.92|10
1723658740000|2024-08-14 18:05:40|15008.38|14928.38|15009.47|14929.47|15009.48|14929.48|15008.38|14928.38|10
1723658750000|2024-08-14 18:05:50|15009.57|14929.57|15011.32|14931.32|15011.32|14931.32|15009.57|14929.57|10
1723658760000|2024-08-14 18:06:00|15011.57|14931.57|15011.76|14931.76|15011.87|14931.87|15010.96|14930.96|10
1723658770000|2024-08-14 18:06:10|15012.36|14932.36|15014.96|14934.96|15014.96|14934.96|15012.36|14932.36|10
1723658780000|2024-08-14 18:06:20|15015.37|14935.37|15016.58|14936.58|15016.58|14936.58|15015.08|14935.08|10
1723658790000|2024-08-14 18:06:30|15016.4|14936.4|15016.05|14936.05|15016.91|14936.91|15016.05|14936.05|10
1723658800000|2024-08-14 18:06:40|15015.94|14935.94|15016.67|14936.67|15016.67|14936.67|15015.75|14935.75|10
1723658810000|2024-08-14 18:06:50|15016.82|14936.82|15017.35|14937.35|15017.35|14937.35|15016.56|14936.56|9
1723658820000|2024-08-14 18:07:00|15017.11|14937.11|15016.82|14936.82|15017.13|14937.13|15016.29|14936.29|10
1723658830000|2024-08-14 18:07:10|15017.09|14937.09|15017.47|14937.47|15017.51|14937.51|15017.09|14937.09|10
1723658840000|2024-08-14 18:07:20|15017.64|14937.64|15020.54|14940.54|15020.68|14940.68|15017.64|14937.64|10
1723658850000|2024-08-14 18:07:30|15019.47|14939.47|15014.96|14934.96|15019.47|14939.47|15014.96|14934.96|10
1723658860000|2024-08-14 18:07:40|15014.11|14934.11|15013.65|14933.65|15014.35|14934.35|15013.65|14933.65|10
1723658870000|2024-08-14 18:07:50|15013.61|14933.61|15012.81|14932.81|15013.61|14933.61|15012.81|14932.81|9
1723658880000|2024-08-14 18:08:00|15012.78|14932.78|15012.26|14932.26|15012.95|14932.95|15012.26|14932.26|9
1723658890000|2024-08-14 18:08:10|15011.94|14931.94|15010.21|14930.21|15011.94|14931.94|15010.21|14930.21|10
1723658900000|2024-08-14 18:08:20|15008.48|14928.48|15005.67|14925.67|15008.48|14928.48|15005.67|14925.67|10
1723658910000|2024-08-14 18:08:30|15005.77|14925.77|15006.54|14926.54|15006.72|14926.72|15005.71|14925.71|10
1723658920000|2024-08-14 18:08:40|15006.52|14926.52|15006.64|14926.64|15006.99|14926.99|15006.23|14926.23|9
1723658930000|2024-08-14 18:08:50|15007.02|14927.02|15005.28|14925.28|15007.23|14927.23|15005.28|14925.28|10
1723658940000|2024-08-14 18:09:00|15005.14|14925.14|15004.71|14924.71|15005.14|14925.14|15004.31|14924.31|8
1723658950000|2024-08-14 18:09:10|15004.57|14924.57|15007.19|14927.19|15007.42|14927.42|15004.57|14924.57|10
1723658960000|2024-08-14 18:09:20|15007.41|14927.41|15012.4|14932.4|15012.4|14932.4|15007.41|14927.41|10
1723658970000|2024-08-14 18:09:30|15013.07|14933.07|15018.66|14938.66|15018.66|14938.66|15013.07|14933.07|10
1723658980000|2024-08-14 18:09:40|15018.74|14938.74|15018.32|14938.32|15018.83|14938.83|15018.32|14938.32|10
1723658990000|2024-08-14 18:09:50|15018.61|14938.61|15019.01|14939.01|15019.16|14939.16|15018.54|14938.54|9
1723659000000|2024-08-14 18:10:00|15019.05|14939.05|15016.5|14936.5|15019.05|14939.05|15016.5|14936.5|10
1723659010000|2024-08-14 18:10:10|15016.49|14936.49|15014.88|14934.88|15016.49|14936.49|15014.88|14934.88|10
1723659020000|2024-08-14 18:10:20|15014.36|14934.36|15012.83|14932.83|15014.36|14934.36|15012.83|14932.83|8
1723659030000|2024-08-14 18:10:30|15011.8|14931.8|15010.18|14930.18|15011.8|14931.8|15009.58|14929.58|10
1723659040000|2024-08-14 18:10:40|15010.09|14930.09|15009.87|14929.87|15010.61|14930.61|15009.36|14929.36|10
1723659050000|2024-08-14 18:10:50|15011.13|14931.13|15015.18|14935.18|15015.18|14935.18|15011.13|14931.13|10
1723659060000|2024-08-14 18:11:00|15015.98|14935.98|15016.35|14936.35|15016.61|14936.61|15015.98|14935.98|10
1723659070000|2024-08-14 18:11:10|15016.32|14936.32|15015.68|14935.68|15016.75|14936.75|15015.22|14935.22|10
1723659080000|2024-08-14 18:11:20|15015.77|14935.77|15015.3|14935.3|15016.07|14936.07|15015.3|14935.3|10
1723659090000|2024-08-14 18:11:30|15015.04|14935.04|15014.96|14934.96|15015.4|14935.4|15014.53|14934.53|10
1723659100000|2024-08-14 18:11:40|15015.1|14935.1|15015.73|14935.73|15015.76|14935.76|15015.1|14935.1|10
1723659110000|2024-08-14 18:11:50|15015.87|14935.87|15018.02|14938.02|15018.02|14938.02|15015.5|14935.5|10
1723659120000|2024-08-14 18:12:00|15017.84|14937.84|15016.83|14936.83|15017.85|14937.85|15016.83|14936.83|10
1723659130000|2024-08-14 18:12:10|15016.9|14936.9|15016.72|14936.72|15016.9|14936.9|15016.28|14936.28|8
1723659140000|2024-08-14 18:12:20|15016.77|14936.77|15017.09|14937.09|15017.09|14937.09|15015.79|14935.79|10
1723659150000|2024-08-14 18:12:30|15016.95|14936.95|15019.65|14939.65|15019.65|14939.65|15016.55|14936.55|10
1723659160000|2024-08-14 18:12:40|15019.68|14939.68|15020.04|14940.04|15020.67|14940.67|15019.68|14939.68|10
1723659170000|2024-08-14 18:12:50|15019.68|14939.68|15018.78|14938.78|15019.68|14939.68|15018.78|14938.78|10
1723659180000|2024-08-14 18:13:00|15018.67|14938.67|15017.43|14937.43|15018.67|14938.67|15017.34|14937.34|10
1723659190000|2024-08-14 18:13:10|15017.38|14937.38|15015.75|14935.75|15017.38|14937.38|15015.53|14935.53|10
1723659200000|2024-08-14 18:13:20|15015.49|14935.49|15016.23|14936.23|15016.23|14936.23|15015.34|14935.34|9
1723659210000|2024-08-14 18:13:30|15016.3|14936.3|15014.83|14934.83|15016.4|14936.4|15014.83|14934.83|10
1723659220000|2024-08-14 18:13:40|15014.99|14934.99|15012.73|14932.73|15015.02|14935.02|15012.73|14932.73|10
1723659230000|2024-08-14 18:13:50|15012.13|14932.13|15009.52|14929.52|15012.13|14932.13|15009.52|14929.52|10
1723659240000|2024-08-14 18:14:00|15009.62|14929.62|15009.79|14929.79|15009.79|14929.79|15009.58|14929.58|10
1723659250000|2024-08-14 18:14:10|15009.98|14929.98|15008.39|14928.39|15009.98|14929.98|15008.39|14928.39|9
1723659260000|2024-08-14 18:14:20|15007.14|14927.14|15006.15|14926.15|15007.14|14927.14|15006.08|14926.08|10
1723659270000|2024-08-14 18:14:30|15006.09|14926.09|15004.27|14924.27|15006.09|14926.09|15004.27|14924.27|10
1723659280000|2024-08-14 18:14:40|15004.45|14924.45|15001.56|14921.56|15004.53|14924.53|15001.56|14921.56|10
1723659290000|2024-08-14 18:14:50|15001.55|14921.55|15001.27|14921.27|15002.13|14922.13|15001.27|14921.27|9
1723659300000|2024-08-14 18:15:00|15002.06|14922.06|15002.91|14922.91|15003.02|14923.02|15002.06|14922.06|10
1723659310000|2024-08-14 18:15:10|15003.29|14923.29|15003.76|14923.76|15004.05|14924.05|15003.29|14923.29|10
1723659320000|2024-08-14 18:15:20|15003.91|14923.91|15005.73|14925.73|15005.73|14925.73|15003.91|14923.91|10
1723659330000|2024-08-14 18:15:30|15005.74|14925.74|15009.58|14929.58|15009.58|14929.58|15005.66|14925.66|10
1723659340000|2024-08-14 18:15:40|15009.69|14929.69|15009.66|14929.66|15009.82|14929.82|15009.25|14929.25|9
1723659350000|2024-08-14 18:15:50|15009.79|14929.79|15010.22|14930.22|15010.23|14930.23|15009.79|14929.79|9
1723659360000|2024-08-14 18:16:00|15010.25|14930.25|15009.84|14929.84|15010.35|14930.35|15009.23|14929.23|10
1723659370000|2024-08-14 18:16:10|15009.78|14929.78|15009.93|14929.93|15010.04|14930.04|15009.76|14929.76|10
1723659380000|2024-08-14 18:16:20|15009.83|14929.83|15012.01|14932.01|15012.01|14932.01|15009.82|14929.82|10
1723659390000|2024-08-14 18:16:30|15012.46|14932.46|15011.91|14931.91|15012.46|14932.46|15010.97|14930.97|9
1723659400000|2024-08-14 18:16:40|15011.38|14931.38|15008.98|14928.98|15011.38|14931.38|15008.42|14928.42|10
1723659410000|2024-08-14 18:16:50|15008.59|14928.59|15008.28|14928.28|15008.92|14928.92|15008.28|14928.28|10
1723659420000|2024-08-14 18:17:00|15007.08|14927.08|15005.89|14925.89|15007.08|14927.08|15005.31|14925.31|10
1723659430000|2024-08-14 18:17:10|15005.92|14925.92|15006.26|14926.26|15006.94|14926.94|15005.59|14925.59|9
1723659440000|2024-08-14 18:17:20|15005.31|14925.31|15004.79|14924.79|15005.78|14925.78|15004.79|14924.79|10
1723659450000|2024-08-14 18:17:30|15004.84|14924.84|15003.15|14923.15|15004.94|14924.94|15002.9|14922.9|8
1723659460000|2024-08-14 18:17:40|15003.07|14923.07|15002.75|14922.75|15003.41|14923.41|15002.35|14922.35|10
1723659470000|2024-08-14 18:17:50|15002.72|14922.72|15002.66|14922.66|15002.77|14922.77|15002.26|14922.26|10
1723659480000|2024-08-14 18:18:00|15002.48|14922.48|15004.56|14924.56|15004.56|14924.56|15002.48|14922.48|10
1723659490000|2024-08-14 18:18:10|15004.53|14924.53|15007.14|14927.14|15007.14|14927.14|15004.4|14924.4|10
1723659500000|2024-08-14 18:18:20|15008.17|14928.17|15008.85|14928.85|15008.86|14928.86|15008.17|14928.17|8
1723659510000|2024-08-14 18:18:30|15008.84|14928.84|15008.56|14928.56|15009.05|14929.05|15008.56|14928.56|9
1723659520000|2024-08-14 18:18:40|15008.36|14928.36|15008.33|14928.33|15008.84|14928.84|15008.22|14928.22|9
1723659530000|2024-08-14 18:18:50|15008.19|14928.19|15008.36|14928.36|15008.85|14928.85|15008.14|14928.14|10
1723659540000|2024-08-14 18:19:00|15008.23|14928.23|15008.95|14928.95|15009.07|14929.07|15008.23|14928.23|8
1723659550000|2024-08-14 18:19:10|15008.84|14928.84|15008.95|14928.95|15009.53|14929.53|15008.84|14928.84|10
1723659560000|2024-08-14 18:19:20|15008.47|14928.47|15007.55|14927.55|15008.47|14928.47|15007.37|14927.37|10
1723659570000|2024-08-14 18:19:30|15006.94|14926.94|15004.91|14924.91|15006.94|14926.94|15004.73|14924.73|10
1723659580000|2024-08-14 18:19:40|15004.24|14924.24|15001.9|14921.9|15004.33|14924.33|15001.9|14921.9|9
1723659590000|2024-08-14 18:19:50|15001.73|14921.73|15001.66|14921.66|15002.02|14922.02|15001.5|14921.5|10
1723659600000|2024-08-14 18:20:00|15001.13|14921.13|15000.79|14920.79|15001.13|14921.13|15000.69|14920.69|10
1723659610000|2024-08-14 18:20:10|15000.71|14920.71|15004.01|14924.01|15004.01|14924.01|15000.71|14920.71|10
1723659620000|2024-08-14 18:20:20|15004.55|14924.55|15007.91|14927.91|15007.91|14927.91|15004.38|14924.38|10
1723659630000|2024-08-14 18:20:30|15008.1|14928.1|15010.55|14930.55|15010.55|14930.55|15008.1|14928.1|9
1723659640000|2024-08-14 18:20:40|15010.69|14930.69|15016.38|14936.38|15016.38|14936.38|15010.65|14930.65|10
1723659650000|2024-08-14 18:20:50|15016.3|14936.3|15017.24|14937.24|15017.24|14937.24|15015.87|14935.87|10
1723659660000|2024-08-14 18:21:00|15017.42|14937.42|15026.49|14946.49|15026.49|14946.49|15017.42|14937.42|10
1723659670000|2024-08-14 18:21:10|15026.72|14946.72|15029.52|14949.52|15029.62|14949.62|15026.42|14946.42|10
1723659680000|2024-08-14 18:21:20|15029.72|14949.72|15031.24|14951.24|15031.27|14951.27|15029.72|14949.72|10
1723659690000|2024-08-14 18:21:30|15030.84|14950.84|15031.72|14951.72|15031.72|14951.72|15030.3|14950.3|10
1723659700000|2024-08-14 18:21:40|15032.07|14952.07|15032.57|14952.57|15032.57|14952.57|15031.78|14951.78|9
1723659710000|2024-08-14 18:21:50|15032.22|14952.22|15031.12|14951.12|15032.22|14952.22|15030.82|14950.82|10
1723659720000|2024-08-14 18:22:00|15030.81|14950.81|15031.77|14951.77|15031.77|14951.77|15030.35|14950.35|10
1723659730000|2024-08-14 18:22:10|15031.92|14951.92|15033.75|14953.75|15033.75|14953.75|15031.15|14951.15|10
1723659740000|2024-08-14 18:22:20|15034.42|14954.42|15035.52|14955.52|15036.4|14956.4|15034.17|14954.17|10
1723659750000|2024-08-14 18:22:30|15035.33|14955.33|15035.05|14955.05|15035.33|14955.33|15034.51|14954.51|10
1723659760000|2024-08-14 18:22:40|15034.56|14954.56|15037.43|14957.43|15037.43|14957.43|15034.56|14954.56|10
1723659770000|2024-08-14 18:22:50|15037.26|14957.26|15037.18|14957.18|15037.68|14957.68|15037.06|14957.06|9
1723659780000|2024-08-14 18:23:00|15037.01|14957.01|15037.65|14957.65|15037.96|14957.96|15037.01|14957.01|9
1723659790000|2024-08-14 18:23:10|15038.33|14958.33|15039.18|14959.18|15039.18|14959.18|15038.03|14958.03|9
1723659800000|2024-08-14 18:23:20|15039.31|14959.31|15039.07|14959.07|15039.74|14959.74|15038.8|14958.8|10
1723659810000|2024-08-14 18:23:30|15038.95|14958.95|15040|14960|15040.21|14960.21|15038.95|14958.95|9
1723659820000|2024-08-14 18:23:40|15040.01|14960.01|15039.26|14959.26|15040.76|14960.76|15039.26|14959.26|10
1723659830000|2024-08-14 18:23:50|15039.22|14959.22|15037.43|14957.43|15039.29|14959.29|15037.33|14957.33|10
1723659840000|2024-08-14 18:24:00|15037.18|14957.18|15037.58|14957.58|15038.04|14958.04|15037.18|14957.18|9
1723659850000|2024-08-14 18:24:10|15037.51|14957.51|15037.75|14957.75|15038.03|14958.03|15037.51|14957.51|9
1723659860000|2024-08-14 18:24:20|15037.68|14957.68|15037.19|14957.19|15038.66|14958.66|15037.07|14957.07|9
1723659870000|2024-08-14 18:24:30|15037.42|14957.42|15037|14957|15037.42|14957.42|15036.89|14956.89|10
1723659880000|2024-08-14 18:24:40|15036.73|14956.73|15037.33|14957.33|15037.33|14957.33|15036.15|14956.15|10
1723659890000|2024-08-14 18:24:50|15037.94|14957.94|15037.9|14957.9|15038.04|14958.04|15037.51|14957.51|10
1723659900000|2024-08-14 18:25:00|15037.93|14957.93|15038.91|14958.91|15038.91|14958.91|15037.93|14957.93|9
1723659910000|2024-08-14 18:25:10|15039|14959|15041.07|14961.07|15041.07|14961.07|15039|14959|9
1723659920000|2024-08-14 18:25:20|15041.39|14961.39|15043.65|14963.65|15044.2|14964.2|15041.39|14961.39|10
1723659930000|2024-08-14 18:25:30|15043.87|14963.87|15044.2|14964.2|15044.5|14964.5|15043.39|14963.39|10
1723659940000|2024-08-14 18:25:40|15043.09|14963.09|15040.29|14960.29|15043.09|14963.09|15040.23|14960.23|9
1723659950000|2024-08-14 18:25:50|15039.95|14959.95|15035.52|14955.52|15039.95|14959.95|15035.51|14955.51|10
1723659960000|2024-08-14 18:26:00|15035.37|14955.37|15031.38|14951.38|15035.37|14955.37|15031.38|14951.38|10
1723659970000|2024-08-14 18:26:10|15029.6|14949.6|15027.59|14947.59|15029.6|14949.6|15027.31|14947.31|9
1723659980000|2024-08-14 18:26:20|15027.8|14947.8|15020.98|14940.98|15027.8|14947.8|15020.98|14940.98|10
1723659990000|2024-08-14 18:26:30|15020.74|14940.74|15018.78|14938.78|15020.74|14940.74|15018.78|14938.78|10
1723660000000|2024-08-14 18:26:40|15018.76|14938.76|15017.08|14937.08|15018.82|14938.82|15016.87|14936.87|10
1723660010000|2024-08-14 18:26:50|15017.14|14937.14|15021.63|14941.63|15021.63|14941.63|15017.14|14937.14|10
1723660020000|2024-08-14 18:27:00|15021.26|14941.26|15020.78|14940.78|15022.51|14942.51|15020.78|14940.78|10
1723660030000|2024-08-14 18:27:10|15020.15|14940.15|15021.45|14941.45|15021.45|14941.45|15019.31|14939.31|10
1723660040000|2024-08-14 18:27:20|15021.8|14941.8|15018.67|14938.67|15021.8|14941.8|15018.57|14938.57|10
1723660050000|2024-08-14 18:27:30|15018.62|14938.62|15017.31|14937.31|15018.62|14938.62|15017.31|14937.31|9
1723660060000|2024-08-14 18:27:40|15017.3|14937.3|15018.53|14938.53|15018.96|14938.96|15016.94|14936.94|10
1723660070000|2024-08-14 18:27:50|15018.54|14938.54|15019.73|14939.73|15019.88|14939.88|15018.54|14938.54|10
1723660080000|2024-08-14 18:28:00|15019.3|14939.3|15020.92|14940.92|15020.92|14940.92|15019.26|14939.26|10
1723660090000|2024-08-14 18:28:10|15020.75|14940.75|15022.37|14942.37|15022.37|14942.37|15020.75|14940.75|10
1723660100000|2024-08-14 18:28:20|15022.39|14942.39|15021.09|14941.09|15022.39|14942.39|15021.09|14941.09|10
1723660110000|2024-08-14 18:28:30|15020.69|14940.69|15017.5|14937.5|15020.99|14940.99|15017.5|14937.5|10
1723660120000|2024-08-14 18:28:40|15017.05|14937.05|15015.63|14935.63|15017.05|14937.05|15015.15|14935.15|10
1723660130000|2024-08-14 18:28:50|15015.7|14935.7|15012.81|14932.81|15015.7|14935.7|15012.78|14932.78|9
1723660140000|2024-08-14 18:29:00|15012.34|14932.34|15011.43|14931.43|15012.34|14932.34|15011.11|14931.11|10
1723660150000|2024-08-14 18:29:10|15011.44|14931.44|15010.52|14930.52|15011.44|14931.44|15010.17|14930.17|10
1723660160000|2024-08-14 18:29:20|15010.43|14930.43|15008.99|14928.99|15010.43|14930.43|15008.98|14928.98|10
1723660170000|2024-08-14 18:29:30|15008.94|14928.94|15008.62|14928.62|15009.14|14929.14|15008.62|14928.62|10
1723660180000|2024-08-14 18:29:40|15008.35|14928.35|15009.16|14929.16|15009.16|14929.16|15008.2|14928.2|9
1723660190000|2024-08-14 18:29:50|15009.27|14929.27|15008.8|14928.8|15009.27|14929.27|15008.64|14928.64|10
1723660200000|2024-08-14 18:30:00|15008.77|14928.77|15009.9|14929.9|15009.9|14929.9|15008.05|14928.05|10
1723660210000|2024-08-14 18:30:10|15010.35|14930.35|15012.87|14932.87|15012.87|14932.87|15010.35|14930.35|10
1723660220000|2024-08-14 18:30:20|15012.75|14932.75|15012.26|14932.26|15013.07|14933.07|15012.11|14932.11|10
1723660230000|2024-08-14 18:30:30|15012.05|14932.05|15012.09|14932.09|15012.09|14932.09|15011.36|14931.36|9
1723660240000|2024-08-14 18:30:40|15012.77|14932.77|15011.56|14931.56|15012.79|14932.79|15011.54|14931.54|10
1723660250000|2024-08-14 18:30:50|15011.59|14931.59|15010.7|14930.7|15011.83|14931.83|15010.7|14930.7|10
1723660260000|2024-08-14 18:31:00|15009.95|14929.95|15009.04|14929.04|15009.95|14929.95|15008.89|14928.89|10
1723660270000|2024-08-14 18:31:10|15008.86|14928.86|15004.94|14924.94|15008.86|14928.86|15004.94|14924.94|10
1723660280000|2024-08-14 18:31:20|15004.55|14924.55|15003.12|14923.12|15004.55|14924.55|15002.51|14922.51|10
1723660290000|2024-08-14 18:31:30|15002.7|14922.7|15004.29|14924.29|15004.36|14924.36|15002.7|14922.7|10
1723660300000|2024-08-14 18:31:40|15003.99|14923.99|15004.48|14924.48|15004.67|14924.67|15003.92|14923.92|10
1723660310000|2024-08-14 18:31:50|15004.59|14924.59|15003.59|14923.59|15004.59|14924.59|15003.59|14923.59|10
1723660320000|2024-08-14 18:32:00|15003.47|14923.47|15003.75|14923.75|15003.75|14923.75|15002.64|14922.64|10
1723660330000|2024-08-14 18:32:10|15003.65|14923.65|15004.8|14924.8|15004.88|14924.88|15003.65|14923.65|10
1723660340000|2024-08-14 18:32:20|15005.04|14925.04|15003.92|14923.92|15005.04|14925.04|15003.47|14923.47|10
1723660350000|2024-08-14 18:32:30|15003.69|14923.69|15002.85|14922.85|15003.82|14923.82|15002.84|14922.84|9
1723660360000|2024-08-14 18:32:40|15002.8|14922.8|15002.93|14922.93|15002.93|14922.93|15002.73|14922.73|10
1723660370000|2024-08-14 18:32:50|15002.09|14922.09|14996.48|14916.48|15002.09|14922.09|14996.48|14916.48|10
1723660380000|2024-08-14 18:33:00|14995.1|14915.1|14994.7|14914.7|14996.33|14916.33|14994.7|14914.7|10
1723660390000|2024-08-14 18:33:10|14994.69|14914.69|14992.44|14912.44|14994.83|14914.83|14992.31|14912.31|10
1723660400000|2024-08-14 18:33:20|14992.4|14912.4|14993.59|14913.59|14993.72|14913.72|14992.4|14912.4|10
1723660410000|2024-08-14 18:33:30|14994.78|14914.78|14996.26|14916.26|14996.26|14916.26|14994.78|14914.78|10
1723660420000|2024-08-14 18:33:40|14996.68|14916.68|14995.68|14915.68|14996.87|14916.87|14995.68|14915.68|10
1723660430000|2024-08-14 18:33:50|14995.72|14915.72|14994.94|14914.94|14995.72|14915.72|14994.77|14914.77|10
1723660440000|2024-08-14 18:34:00|14994.83|14914.83|14995.11|14915.11|14995.42|14915.42|14994.45|14914.45|10
1723660450000|2024-08-14 18:34:10|14994.89|14914.89|14995.05|14915.05|14995.52|14915.52|14994.54|14914.54|10
1723660460000|2024-08-14 18:34:20|14994.87|14914.87|14992.44|14912.44|14994.87|14914.87|14992.44|14912.44|10
1723660470000|2024-08-14 18:34:30|14992.27|14912.27|14993.11|14913.11|14993.24|14913.24|14992.27|14912.27|10
1723660480000|2024-08-14 18:34:40|14993.08|14913.08|14992.93|14912.93|14993.08|14913.08|14992.65|14912.65|10
1723660490000|2024-08-14 18:34:50|14993.58|14913.58|14994.6|14914.6|14994.6|14914.6|14993.58|14913.58|8
1723660500000|2024-08-14 18:35:00|14994.59|14914.59|14996.59|14916.59|14996.8|14916.8|14994.59|14914.59|10
1723660510000|2024-08-14 18:35:10|14996.89|14916.89|14997.45|14917.45|14997.95|14917.95|14996.89|14916.89|9
1723660520000|2024-08-14 18:35:20|14997.88|14917.88|14995.27|14915.27|14997.88|14917.88|14995.27|14915.27|10
1723660530000|2024-08-14 18:35:30|14994.99|14914.99|14990.44|14910.44|14994.99|14914.99|14990.44|14910.44|9
1723660540000|2024-08-14 18:35:40|14990.24|14910.24|14989.11|14909.11|14990.24|14910.24|14989.11|14909.11|10
1723660550000|2024-08-14 18:35:50|14989.16|14909.16|14990.27|14910.27|14990.27|14910.27|14988.85|14908.85|10
1723660560000|2024-08-14 18:36:00|14989.98|14909.98|14988.86|14908.86|14989.98|14909.98|14988.79|14908.79|10
1723660570000|2024-08-14 18:36:10|14988.73|14908.73|14985.12|14905.12|14988.73|14908.73|14983.98|14903.98|10
1723660580000|2024-08-14 18:36:20|14984.35|14904.35|14976.84|14896.84|14984.35|14904.35|14976.84|14896.84|10
1723660590000|2024-08-14 18:36:30|14975.19|14895.19|14972.64|14892.64|14976.34|14896.34|14972.64|14892.64|10
1723660600000|2024-08-14 18:36:40|14972.96|14892.96|14972.56|14892.56|14972.98|14892.98|14971.42|14891.42|10
1723660610000|2024-08-14 18:36:50|14973.39|14893.39|14973.25|14893.25|14973.39|14893.39|14972.01|14892.01|10
1723660620000|2024-08-14 18:37:00|14972.7|14892.7|14969.47|14889.47|14972.7|14892.7|14969.19|14889.19|10
1723660630000|2024-08-14 18:37:10|14968.97|14888.97|14969.04|14889.04|14969.04|14889.04|14968.17|14888.17|10
1723660640000|2024-08-14 18:37:20|14969.26|14889.26|14968.35|14888.35|14969.47|14889.47|14968.35|14888.35|10
1723660650000|2024-08-14 18:37:30|14968.3|14888.3|14969.37|14889.37|14969.48|14889.48|14968.04|14888.04|10
1723660660000|2024-08-14 18:37:40|14969.57|14889.57|14971.33|14891.33|14971.33|14891.33|14969.57|14889.57|10
1723660670000|2024-08-14 18:37:50|14971.36|14891.36|14971.08|14891.08|14971.55|14891.55|14970.96|14890.96|10
1723660680000|2024-08-14 18:38:00|14971.05|14891.05|14973.16|14893.16|14973.16|14893.16|14970.61|14890.61|10
1723660690000|2024-08-14 18:38:10|14973.63|14893.63|14973.44|14893.44|14973.76|14893.76|14972.98|14892.98|10
1723660700000|2024-08-14 18:38:20|14973.18|14893.18|14974.07|14894.07|14974.08|14894.08|14973.18|14893.18|10
1723660710000|2024-08-14 18:38:30|14974.21|14894.21|14973.28|14893.28|14974.67|14894.67|14973.28|14893.28|10
1723660720000|2024-08-14 18:38:40|14973.57|14893.57|14968.89|14888.89|14973.57|14893.57|14968.71|14888.71|10
1723660730000|2024-08-14 18:38:50|14968.78|14888.78|14969.57|14889.57|14969.58|14889.58|14968.78|14888.78|10
1723660740000|2024-08-14 18:39:00|14969.42|14889.42|14969.7|14889.7|14970.8|14890.8|14969.21|14889.21|10
1723660750000|2024-08-14 18:39:10|14970.15|14890.15|14970.69|14890.69|14970.7|14890.7|14970.02|14890.02|10
1723660760000|2024-08-14 18:39:20|14970.78|14890.78|14972.03|14892.03|14972.03|14892.03|14970.78|14890.78|9
1723660770000|2024-08-14 18:39:30|14972.13|14892.13|14972.28|14892.28|14972.3|14892.3|14971.65|14891.65|10
1723660780000|2024-08-14 18:39:40|14972.31|14892.31|14971.1|14891.1|14972.43|14892.43|14970.93|14890.93|10
1723660790000|2024-08-14 18:39:50|14971.18|14891.18|14971.5|14891.5|14971.99|14891.99|14971.16|14891.16|10
1723660800000|2024-08-14 18:40:00|14971.57|14891.57|14973.03|14893.03|14973.03|14893.03|14971.52|14891.52|10
1723660810000|2024-08-14 18:40:10|14972.61|14892.61|14974.14|14894.14|14974.14|14894.14|14972.61|14892.61|10
1723660820000|2024-08-14 18:40:20|14974.02|14894.02|14974.24|14894.24|14974.36|14894.36|14973.65|14893.65|10
1723660830000|2024-08-14 18:40:30|14974.34|14894.34|14973.82|14893.82|14974.39|14894.39|14973.74|14893.74|10
1723660840000|2024-08-14 18:40:40|14973.58|14893.58|14971.36|14891.36|14973.58|14893.58|14971.28|14891.28|10
1723660850000|2024-08-14 18:40:50|14971.39|14891.39|14970.49|14890.49|14971.39|14891.39|14970.49|14890.49|7
1723660860000|2024-08-14 18:41:00|14970.64|14890.64|14965.79|14885.79|14970.77|14890.77|14965.79|14885.79|10
1723660870000|2024-08-14 18:41:10|14964.17|14884.17|14962.74|14882.74|14964.17|14884.17|14962.74|14882.74|9
1723660880000|2024-08-14 18:41:20|14962.83|14882.83|14960.32|14880.32|14962.83|14882.83|14960.32|14880.32|9
1723660890000|2024-08-14 18:41:30|14960.29|14880.29|14957.78|14877.78|14960.31|14880.31|14957.27|14877.27|10
1723660900000|2024-08-14 18:41:40|14957.74|14877.74|14957.41|14877.41|14957.78|14877.78|14957.23|14877.23|10
1723660910000|2024-08-14 18:41:50|14957.43|14877.43|14957.87|14877.87|14958.13|14878.13|14957.43|14877.43|10
1723660920000|2024-08-14 18:42:00|14958.08|14878.08|14954.71|14874.71|14958.08|14878.08|14954.7|14874.7|10
1723660930000|2024-08-14 18:42:10|14954.67|14874.67|14952.91|14872.91|14954.83|14874.83|14952.62|14872.62|10
1723660940000|2024-08-14 18:42:20|14952.46|14872.46|14948.8|14868.8|14952.46|14872.46|14948.59|14868.59|10
1723660950000|2024-08-14 18:42:30|14948.91|14868.91|14943.94|14863.94|14948.91|14868.91|14943.81|14863.81|10
1723660960000|2024-08-14 18:42:40|14944.43|14864.43|14941.97|14861.97|14944.43|14864.43|14941.97|14861.97|10
1723660970000|2024-08-14 18:42:50|14941.96|14861.96|14941.75|14861.75|14941.98|14861.98|14941.47|14861.47|9
1723660980000|2024-08-14 18:43:00|14941.72|14861.72|14943.54|14863.54|14943.54|14863.54|14941.72|14861.72|10
1723660990000|2024-08-14 18:43:10|14943.84|14863.84|14942.84|14862.84|14944.25|14864.25|14942.49|14862.49|10
1723661000000|2024-08-14 18:43:20|14943.06|14863.06|14944.4|14864.4|14944.47|14864.47|14943.06|14863.06|10
1723661010000|2024-08-14 18:43:30|14944.39|14864.39|14945.47|14865.47|14945.47|14865.47|14944.23|14864.23|9
1723661020000|2024-08-14 18:43:40|14945.94|14865.94|14948.5|14868.5|14948.71|14868.71|14945.94|14865.94|9
1723661030000|2024-08-14 18:43:50|14948.34|14868.34|14948.77|14868.77|14949.57|14869.57|14948.34|14868.34|10
1723661040000|2024-08-14 18:44:00|14948.81|14868.81|14946.25|14866.25|14948.81|14868.81|14945.77|14865.77|9
1723661050000|2024-08-14 18:44:10|14946.3|14866.3|14943.73|14863.73|14946.3|14866.3|14943.69|14863.69|10
1723661060000|2024-08-14 18:44:20|14943.47|14863.47|14941.7|14861.7|14943.47|14863.47|14940.94|14860.94|10
1723661070000|2024-08-14 18:44:30|14942.22|14862.22|14941.92|14861.92|14942.69|14862.69|14941.92|14861.92|9
1723661080000|2024-08-14 18:44:40|14942.14|14862.14|14942.42|14862.42|14942.42|14862.42|14941.63|14861.63|10
1723661090000|2024-08-14 18:44:50|14942.34|14862.34|14942.43|14862.43|14942.55|14862.55|14942.21|14862.21|10
1723661100000|2024-08-14 18:45:00|14942.41|14862.41|14940.17|14860.17|14942.41|14862.41|14940.17|14860.17|10
1723661110000|2024-08-14 18:45:10|14940.19|14860.19|14927.07|14847.07|14940.19|14860.19|14926.59|14846.59|10
1723661120000|2024-08-14 18:45:20|14926.97|14846.97|14925.45|14845.45|14926.97|14846.97|14925.45|14845.45|9
1723661130000|2024-08-14 18:45:30|14925.44|14845.44|14925.44|14845.44|14925.44|14845.44|14924.92|14844.92|10
1723661140000|2024-08-14 18:45:40|14926.21|14846.21|14930.71|14850.71|14930.71|14850.71|14926.17|14846.17|10
1723661150000|2024-08-14 18:45:50|14930.66|14850.66|14937.51|14857.51|14937.51|14857.51|14930.66|14850.66|10
1723661160000|2024-08-14 18:46:00|14936.98|14856.98|14941.2|14861.2|14941.2|14861.2|14936.98|14856.98|10
1723661170000|2024-08-14 18:46:10|14941.82|14861.82|14945.41|14865.41|14945.41|14865.41|14941.82|14861.82|10
1723661180000|2024-08-14 18:46:20|14945.84|14865.84|14948.81|14868.81|14948.81|14868.81|14945.81|14865.81|10
1723661190000|2024-08-14 18:46:30|14948.87|14868.87|14950.79|14870.79|14950.79|14870.79|14948.87|14868.87|10
1723661200000|2024-08-14 18:46:40|14949.58|14869.58|14949.32|14869.32|14949.58|14869.58|14948.73|14868.73|8
1723661210000|2024-08-14 18:46:50|14949.02|14869.02|14948.26|14868.26|14949.02|14869.02|14947.64|14867.64|8
1723661220000|2024-08-14 18:47:00|14948.22|14868.22|14947.92|14867.92|14948.91|14868.91|14946.9|14866.9|9
1723661230000|2024-08-14 18:47:10|14947.91|14867.91|14944.01|14864.01|14947.91|14867.91|14943.05|14863.05|10
1723661240000|2024-08-14 18:47:20|14943.35|14863.35|14946.28|14866.28|14946.38|14866.38|14943.29|14863.29|10
1723661250000|2024-08-14 18:47:30|14946.61|14866.61|14950.12|14870.12|14950.15|14870.15|14946.61|14866.61|9
1723661260000|2024-08-14 18:47:40|14949.83|14869.83|14948.12|14868.12|14949.83|14869.83|14948.03|14868.03|9
1723661270000|2024-08-14 18:47:50|14948.09|14868.09|14946.84|14866.84|14948.09|14868.09|14946.84|14866.84|10
1723661280000|2024-08-14 18:48:00|14945.86|14865.86|14945.28|14865.28|14945.86|14865.86|14944.52|14864.52|10
1723661290000|2024-08-14 18:48:10|14944.92|14864.92|14949.22|14869.22|14949.22|14869.22|14944.82|14864.82|9
1723661300000|2024-08-14 18:48:20|14949.47|14869.47|14948.94|14868.94|14950.24|14870.24|14948.6|14868.6|10
1723661310000|2024-08-14 18:48:30|14949.02|14869.02|14949.67|14869.67|14949.67|14869.67|14948.82|14868.82|10
1723661320000|2024-08-14 18:48:40|14949.91|14869.91|14952.48|14872.48|14952.48|14872.48|14949.91|14869.91|10
1723661330000|2024-08-14 18:48:50|14952.42|14872.42|14955.71|14875.71|14956.15|14876.15|14952.42|14872.42|10
1723661340000|2024-08-14 18:49:00|14956.24|14876.24|14956.18|14876.18|14956.33|14876.33|14955.82|14875.82|10
1723661350000|2024-08-14 18:49:10|14956.03|14876.03|14957.85|14877.85|14958.13|14878.13|14956.03|14876.03|10
1723661360000|2024-08-14 18:49:20|14958.36|14878.36|14958.52|14878.52|14958.76|14878.76|14958.36|14878.36|8
1723661370000|2024-08-14 18:49:30|14958.78|14878.78|14960.43|14880.43|14960.43|14880.43|14958.78|14878.78|10
1723661380000|2024-08-14 18:49:40|14960.55|14880.55|14958.97|14878.97|14960.66|14880.66|14958.97|14878.97|8
1723661390000|2024-08-14 18:49:50|14958.93|14878.93|14956.36|14876.36|14958.93|14878.93|14956.36|14876.36|10
1723661400000|2024-08-14 18:50:00|14955.96|14875.96|14956.35|14876.35|14956.67|14876.67|14955.38|14875.38|9
1723661410000|2024-08-14 18:50:10|14957.06|14877.06|14961.09|14881.09|14961.09|14881.09|14957.06|14877.06|10
1723661420000|2024-08-14 18:50:20|14960.46|14880.46|14957.35|14877.35|14960.46|14880.46|14957.24|14877.24|10
1723661430000|2024-08-14 18:50:30|14957.46|14877.46|14957.35|14877.35|14957.62|14877.62|14957.17|14877.17|9
1723661440000|2024-08-14 18:50:40|14957.15|14877.15|14958.5|14878.5|14958.52|14878.52|14957.09|14877.09|10
1723661450000|2024-08-14 18:50:50|14958.44|14878.44|14957.8|14877.8|14958.91|14878.91|14957.8|14877.8|9
1723661460000|2024-08-14 18:51:00|14958.06|14878.06|14958.71|14878.71|14958.71|14878.71|14958.06|14878.06|10
1723661470000|2024-08-14 18:51:10|14958.67|14878.67|14958.24|14878.24|14958.68|14878.68|14958.01|14878.01|10
1723661480000|2024-08-14 18:51:20|14958.07|14878.07|14955.89|14875.89|14958.07|14878.07|14955.52|14875.52|10
1723661490000|2024-08-14 18:51:30|14955.87|14875.87|14954.63|14874.63|14955.87|14875.87|14954.52|14874.52|9
1723661500000|2024-08-14 18:51:40|14954.64|14874.64|14957.12|14877.12|14957.12|14877.12|14954.64|14874.64|10
1723661510000|2024-08-14 18:51:50|14957.36|14877.36|14960.41|14880.41|14960.41|14880.41|14957.36|14877.36|9
1723661520000|2024-08-14 18:52:00|14960.86|14880.86|14963.43|14883.43|14963.43|14883.43|14960.86|14880.86|10
1723661530000|2024-08-14 18:52:10|14963.47|14883.47|14963.81|14883.81|14964|14884|14963.47|14883.47|10
1723661540000|2024-08-14 18:52:20|14963.78|14883.78|14965.39|14885.39|14965.39|14885.39|14963.78|14883.78|9
1723661550000|2024-08-14 18:52:30|14965.4|14885.4|14965.72|14885.72|14965.72|14885.72|14965.4|14885.4|9
1723661560000|2024-08-14 18:52:40|14966.5|14886.5|14966.82|14886.82|14967.47|14887.47|14966.5|14886.5|10
1723661570000|2024-08-14 18:52:50|14966.87|14886.87|14967.63|14887.63|14967.96|14887.96|14966.87|14886.87|8
1723661580000|2024-08-14 18:53:00|14967.91|14887.91|14968.96|14888.96|14968.96|14888.96|14967.91|14887.91|10
1723661590000|2024-08-14 18:53:10|14969.52|14889.52|14972.22|14892.22|14972.22|14892.22|14969.52|14889.52|10
1723661600000|2024-08-14 18:53:20|14972.81|14892.81|14975.2|14895.2|14975.2|14895.2|14972.81|14892.81|10
1723661610000|2024-08-14 18:53:30|14975.63|14895.63|14976.89|14896.89|14976.89|14896.89|14975.43|14895.43|10
1723661620000|2024-08-14 18:53:40|14977.19|14897.19|14977.37|14897.37|14978.18|14898.18|14977.11|14897.11|10
1723661630000|2024-08-14 18:53:50|14977.21|14897.21|14979.7|14899.7|14979.74|14899.74|14977.11|14897.11|9
1723661640000|2024-08-14 18:54:00|14979.8|14899.8|14980.18|14900.18|14980.18|14900.18|14979.27|14899.27|10
1723661650000|2024-08-14 18:54:10|14980.42|14900.42|14981.96|14901.96|14981.96|14901.96|14980.25|14900.25|10
1723661660000|2024-08-14 18:54:20|14981.91|14901.91|14981.69|14901.69|14982.01|14902.01|14981.59|14901.59|10
1723661670000|2024-08-14 18:54:30|14981.55|14901.55|14979.41|14899.41|14981.55|14901.55|14979.41|14899.41|10
1723661680000|2024-08-14 18:54:40|14979.11|14899.11|14978.92|14898.92|14979.2|14899.2|14978.46|14898.46|10
1723661690000|2024-08-14 18:54:50|14979.27|14899.27|14981.09|14901.09|14981.09|14901.09|14979.27|14899.27|10
1723661700000|2024-08-14 18:55:00|14980.89|14900.89|14981.5|14901.5|14981.5|14901.5|14980.53|14900.53|10
1723661710000|2024-08-14 18:55:10|14981.55|14901.55|14982.02|14902.02|14982.02|14902.02|14980.67|14900.67|10
1723661720000|2024-08-14 18:55:20|14982.98|14902.98|14983.02|14903.02|14983.86|14903.86|14982.9|14902.9|9
1723661730000|2024-08-14 18:55:30|14982.99|14902.99|14983.68|14903.68|14983.68|14903.68|14982.99|14902.99|8
1723661740000|2024-08-14 18:55:40|14983.86|14903.86|14983.83|14903.83|14983.98|14903.98|14983.18|14903.18|10
1723661750000|2024-08-14 18:55:50|14983.37|14903.37|14984.18|14904.18|14984.18|14904.18|14983.01|14903.01|10
1723661760000|2024-08-14 18:56:00|14983.96|14903.96|14983.46|14903.46|14984.84|14904.84|14983.46|14903.46|10
1723661770000|2024-08-14 18:56:10|14983.6|14903.6|14984.08|14904.08|14984.14|14904.14|14983.31|14903.31|10
1723661780000|2024-08-14 18:56:20|14984.04|14904.04|14982.2|14902.2|14984.04|14904.04|14982.19|14902.19|10
1723661790000|2024-08-14 18:56:30|14982.33|14902.33|14981.73|14901.73|14982.4|14902.4|14981.73|14901.73|8
1723661800000|2024-08-14 18:56:40|14981.53|14901.53|14979.31|14899.31|14981.72|14901.72|14979|14899|10
1723661810000|2024-08-14 18:56:50|14979.48|14899.48|14979.21|14899.21|14979.52|14899.52|14979.14|14899.14|9
1723661820000|2024-08-14 18:57:00|14979.23|14899.23|14979.19|14899.19|14979.36|14899.36|14979.15|14899.15|10
1723661830000|2024-08-14 18:57:10|14979.11|14899.11|14978.68|14898.68|14979.39|14899.39|14978.57|14898.57|10
1723661840000|2024-08-14 18:57:20|14978.78|14898.78|14979.05|14899.05|14979.05|14899.05|14978.4|14898.4|9
1723661850000|2024-08-14 18:57:30|14979.12|14899.12|14979.14|14899.14|14979.47|14899.47|14979.12|14899.12|8
1723661860000|2024-08-14 18:57:40|14978.98|14898.98|14979.71|14899.71|14979.78|14899.78|14977.98|14897.98|10
1723661870000|2024-08-14 18:57:50|14979.44|14899.44|14979.45|14899.45|14979.63|14899.63|14979.18|14899.18|10
1723661880000|2024-08-14 18:58:00|14979.06|14899.06|14978.8|14898.8|14979.16|14899.16|14978.67|14898.67|10
1723661890000|2024-08-14 18:58:10|14978.85|14898.85|14980.51|14900.51|14980.51|14900.51|14978.84|14898.84|10
1723661900000|2024-08-14 18:58:20|14980.59|14900.59|14981.81|14901.81|14981.87|14901.87|14980.59|14900.59|10
1723661910000|2024-08-14 18:58:30|14981.88|14901.88|14981.66|14901.66|14982.18|14902.18|14981.66|14901.66|10
1723661920000|2024-08-14 18:58:40|14981.64|14901.64|14982.44|14902.44|14982.44|14902.44|14981.64|14901.64|8
1723661930000|2024-08-14 18:58:50|14982.54|14902.54|14981.76|14901.76|14982.54|14902.54|14981.76|14901.76|9
1723661940000|2024-08-14 18:59:00|14981.87|14901.87|14980.28|14900.28|14981.87|14901.87|14980.28|14900.28|10
1723661950000|2024-08-14 18:59:10|14980.27|14900.27|14978.39|14898.39|14980.27|14900.27|14978.39|14898.39|10
1723661960000|2024-08-14 18:59:20|14978.51|14898.51|14979|14899|14979|14899|14978.16|14898.16|10
1723661970000|2024-08-14 18:59:30|14978.93|14898.93|14978.79|14898.79|14979.12|14899.12|14978.63|14898.63|10
1723661980000|2024-08-14 18:59:40|14978.94|14898.94|14978.63|14898.63|14979.11|14899.11|14978.63|14898.63|7
1723661990000|2024-08-14 18:59:50|14978.72|14898.72|14978.98|14898.98|14979.24|14899.24|14978.35|14898.35|10
1723662000000|2024-08-14 19:00:00|14978.95|14898.95|14982.29|14902.29|14982.29|14902.29|14978.95|14898.95|9
1723662010000|2024-08-14 19:00:10|14982.36|14902.36|14980.74|14900.74|14982.47|14902.47|14980.74|14900.74|10
1723662020000|2024-08-14 19:00:20|14980.61|14900.61|14978.71|14898.71|14980.61|14900.61|14978.32|14898.32|10
1723662030000|2024-08-14 19:00:30|14979.07|14899.07|14981.7|14901.7|14981.7|14901.7|14979.07|14899.07|10
1723662040000|2024-08-14 19:00:40|14981.87|14901.87|14982.55|14902.55|14983.55|14903.55|14981.87|14901.87|10
1723662050000|2024-08-14 19:00:50|14982.09|14902.09|14982.48|14902.48|14983|14903|14982.09|14902.09|10
1723662060000|2024-08-14 19:01:00|14982.43|14902.43|14980.72|14900.72|14982.43|14902.43|14980.72|14900.72|10
1723662070000|2024-08-14 19:01:10|14979.89|14899.89|14982.14|14902.14|14982.14|14902.14|14979.35|14899.35|10
1723662080000|2024-08-14 19:01:20|14981.51|14901.51|14984.1|14904.1|14984.39|14904.39|14980.98|14900.98|10
1723662090000|2024-08-14 19:01:30|14983.93|14903.93|14983.72|14903.72|14983.93|14903.93|14983.35|14903.35|10
1723662100000|2024-08-14 19:01:40|14983.97|14903.97|14984.1|14904.1|14985.74|14905.74|14983.97|14903.97|10
1723662110000|2024-08-14 19:01:50|14984.01|14904.01|14983.41|14903.41|14984.38|14904.38|14983.41|14903.41|10
1723662120000|2024-08-14 19:02:00|14983.27|14903.27|14983.54|14903.54|14983.54|14903.54|14982.84|14902.84|9
1723662130000|2024-08-14 19:02:10|14984.14|14904.14|14986.67|14906.67|14986.67|14906.67|14984.04|14904.04|10
1723662140000|2024-08-14 19:02:20|14987.19|14907.19|14988.08|14908.08|14989.19|14909.19|14987.19|14907.19|10
1723662150000|2024-08-14 19:02:30|14988.53|14908.53|14989.25|14909.25|14989.46|14909.46|14988.53|14908.53|10
1723662160000|2024-08-14 19:02:40|14989.27|14909.27|14987.5|14907.5|14989.27|14909.27|14987.5|14907.5|8
1723662170000|2024-08-14 19:02:50|14987.48|14907.48|14988.06|14908.06|14988.1|14908.1|14987.19|14907.19|10
1723662180000|2024-08-14 19:03:00|14987.72|14907.72|14986.14|14906.14|14987.72|14907.72|14986.14|14906.14|10
1723662190000|2024-08-14 19:03:10|14986.11|14906.11|14984.16|14904.16|14986.14|14906.14|14984.16|14904.16|9
1723662200000|2024-08-14 19:03:20|14984.25|14904.25|14982.29|14902.29|14984.39|14904.39|14982.29|14902.29|10
1723662210000|2024-08-14 19:03:30|14982.08|14902.08|14984.4|14904.4|14984.93|14904.93|14981.8|14901.8|10
1723662220000|2024-08-14 19:03:40|14983.93|14903.93|14985.15|14905.15|14985.15|14905.15|14983.93|14903.93|9
1723662230000|2024-08-14 19:03:50|14985.22|14905.22|14984.3|14904.3|14985.22|14905.22|14984.3|14904.3|8
1723662240000|2024-08-14 19:04:00|14984.24|14904.24|14983.91|14903.91|14984.24|14904.24|14983.83|14903.83|8
1723662250000|2024-08-14 19:04:10|14984.02|14904.02|14987.73|14907.73|14987.73|14907.73|14984.02|14904.02|10
1723662260000|2024-08-14 19:04:20|14988.15|14908.15|14989.51|14909.51|14989.51|14909.51|14988.15|14908.15|9
1723662270000|2024-08-14 19:04:30|14989.52|14909.52|14989.75|14909.75|14990.83|14910.83|14989.52|14909.52|10
1723662280000|2024-08-14 19:04:40|14989.56|14909.56|14991.05|14911.05|14991.05|14911.05|14989.44|14909.44|9
1723662290000|2024-08-14 19:04:50|14991.26|14911.26|14991.02|14911.02|14991.3|14911.3|14991.02|14911.02|10
1723662300000|2024-08-14 19:05:00|14991.06|14911.06|14992.03|14912.03|14992.25|14912.25|14991.06|14911.06|10
1723662310000|2024-08-14 19:05:10|14991.92|14911.92|14997.15|14917.15|14997.15|14917.15|14991.92|14911.92|10
1723662320000|2024-08-14 19:05:20|14997.46|14917.46|14996.57|14916.57|14997.84|14917.84|14996.57|14916.57|9
1723662330000|2024-08-14 19:05:30|14996.61|14916.61|14995.27|14915.27|14996.78|14916.78|14995.27|14915.27|10
1723662340000|2024-08-14 19:05:40|14995.65|14915.65|14995.95|14915.95|14995.95|14915.95|14994.7|14914.7|10
1723662350000|2024-08-14 19:05:50|14996.65|14916.65|14997.5|14917.5|14997.5|14917.5|14996.65|14916.65|9
1723662360000|2024-08-14 19:06:00|14997.34|14917.34|14996.83|14916.83|14997.56|14917.56|14996.71|14916.71|8
1723662370000|2024-08-14 19:06:10|14996.63|14916.63|14996.32|14916.32|14996.63|14916.63|14995.33|14915.33|10
1723662380000|2024-08-14 19:06:20|14996.27|14916.27|14995.65|14915.65|14996.28|14916.28|14995.65|14915.65|9
1723662390000|2024-08-14 19:06:30|14995.67|14915.67|14995.26|14915.26|14995.94|14915.94|14995.25|14915.25|10
1723662400000|2024-08-14 19:06:40|14995.38|14915.38|14995.53|14915.53|14996.01|14916.01|14995.38|14915.38|10
1723662410000|2024-08-14 19:06:50|14995.05|14915.05|14994.91|14914.91|14995.34|14915.34|14994.91|14914.91|8
1723662420000|2024-08-14 19:07:00|14995.7|14915.7|14996.23|14916.23|14996.51|14916.51|14995.7|14915.7|9
1723662430000|2024-08-14 19:07:10|14996.1|14916.1|14994.69|14914.69|14996.17|14916.17|14994.68|14914.68|10
1723662440000|2024-08-14 19:07:20|14994.68|14914.68|14994.84|14914.84|14994.89|14914.89|14994.49|14914.49|10
1723662450000|2024-08-14 19:07:30|14994.87|14914.87|14994.34|14914.34|14994.9|14914.9|14994.26|14914.26|9
1723662460000|2024-08-14 19:07:40|14994.35|14914.35|14990.42|14910.42|14994.35|14914.35|14990.42|14910.42|8
1723662470000|2024-08-14 19:07:50|14990.81|14910.81|14988.53|14908.53|14990.88|14910.88|14988.53|14908.53|9
1723662480000|2024-08-14 19:08:00|14987.6|14907.6|14983.44|14903.44|14987.6|14907.6|14983.44|14903.44|10
1723662490000|2024-08-14 19:08:10|14983.35|14903.35|14982.62|14902.62|14983.47|14903.47|14982.62|14902.62|8
1723662500000|2024-08-14 19:08:20|14982.57|14902.57|14981.87|14901.87|14982.57|14902.57|14981.87|14901.87|10
1723662510000|2024-08-14 19:08:30|14981.93|14901.93|14980.24|14900.24|14981.93|14901.93|14980.24|14900.24|9
1723662520000|2024-08-14 19:08:40|14980.58|14900.58|14980.31|14900.31|14980.64|14900.64|14980.18|14900.18|9
1723662530000|2024-08-14 19:08:50|14980.12|14900.12|14976.15|14896.15|14980.3|14900.3|14976.15|14896.15|10
1723662540000|2024-08-14 19:09:00|14976.48|14896.48|14974.97|14894.97|14976.73|14896.73|14974.97|14894.97|10
1723662550000|2024-08-14 19:09:10|14974.89|14894.89|14972.65|14892.65|14974.99|14894.99|14972.63|14892.63|10
1723662560000|2024-08-14 19:09:20|14972.67|14892.67|14968.33|14888.33|14972.67|14892.67|14968.33|14888.33|10
1723662570000|2024-08-14 19:09:30|14968.92|14888.92|14967.81|14887.81|14970.66|14890.66|14967.81|14887.81|10
1723662580000|2024-08-14 19:09:40|14967.15|14887.15|14967.22|14887.22|14967.35|14887.35|14966.71|14886.71|10
1723662590000|2024-08-14 19:09:50|14967.01|14887.01|14967.56|14887.56|14967.7|14887.7|14967.01|14887.01|10
1723662600000|2024-08-14 19:10:00|14967.48|14887.48|14966.47|14886.47|14967.71|14887.71|14966.47|14886.47|10
1723662610000|2024-08-14 19:10:10|14966.75|14886.75|14966.87|14886.87|14967.02|14887.02|14966.47|14886.47|10
1723662620000|2024-08-14 19:10:20|14965.23|14885.23|14968.26|14888.26|14968.26|14888.26|14965.23|14885.23|10
1723662630000|2024-08-14 19:10:30|14968.3|14888.3|14969.56|14889.56|14969.88|14889.88|14968.03|14888.03|10
1723662640000|2024-08-14 19:10:40|14969.74|14889.74|14969.49|14889.49|14970.23|14890.23|14969.49|14889.49|10
1723662650000|2024-08-14 19:10:50|14969.71|14889.71|14970.4|14890.4|14970.4|14890.4|14969.49|14889.49|9
1723662660000|2024-08-14 19:11:00|14969.9|14889.9|14971.08|14891.08|14971.08|14891.08|14969.59|14889.59|10
1723662670000|2024-08-14 19:11:10|14972.02|14892.02|14972.74|14892.74|14973.02|14893.02|14972.02|14892.02|10
1723662680000|2024-08-14 19:11:20|14972.82|14892.82|14972.37|14892.37|14972.82|14892.82|14972.08|14892.08|8
1723662690000|2024-08-14 19:11:30|14973.5|14893.5|14974.01|14894.01|14974.82|14894.82|14973.5|14893.5|9
1723662700000|2024-08-14 19:11:40|14974.08|14894.08|14974.96|14894.96|14974.96|14894.96|14974.08|14894.08|9
1723662710000|2024-08-14 19:11:50|14975.07|14895.07|14974.75|14894.75|14975.07|14895.07|14974.26|14894.26|10
1723662720000|2024-08-14 19:12:00|14974.46|14894.46|14975.12|14895.12|14975.12|14895.12|14973.49|14893.49|10
1723662730000|2024-08-14 19:12:10|14975.13|14895.13|14975.23|14895.23|14975.58|14895.58|14975.13|14895.13|10
1723662740000|2024-08-14 19:12:20|14975.15|14895.15|14976.22|14896.22|14976.22|14896.22|14975.05|14895.05|10
1723662750000|2024-08-14 19:12:30|14976.24|14896.24|14974.97|14894.97|14976.33|14896.33|14974.97|14894.97|10
1723662760000|2024-08-14 19:12:40|14974.78|14894.78|14972.91|14892.91|14974.78|14894.78|14972.91|14892.91|9
1723662770000|2024-08-14 19:12:50|14973.26|14893.26|14972.92|14892.92|14973.26|14893.26|14972.88|14892.88|10
1723662780000|2024-08-14 19:13:00|14972.97|14892.97|14972.81|14892.81|14973.19|14893.19|14972.81|14892.81|10
1723662790000|2024-08-14 19:13:10|14972.58|14892.58|14972.58|14892.58|14973.01|14893.01|14972.58|14892.58|9
1723662800000|2024-08-14 19:13:20|14972.57|14892.57|14971.64|14891.64|14972.57|14892.57|14971.64|14891.64|10
1723662810000|2024-08-14 19:13:30|14970.76|14890.76|14961.77|14881.77|14970.76|14890.76|14961.77|14881.77|10
1723662820000|2024-08-14 19:13:40|14960.78|14880.78|14952.73|14872.73|14960.78|14880.78|14952.73|14872.73|10
1723662830000|2024-08-14 19:13:50|14952.59|14872.59|14948.88|14868.88|14952.59|14872.59|14948.88|14868.88|10
1723662840000|2024-08-14 19:14:00|14948.6|14868.6|14946.28|14866.28|14948.6|14868.6|14946.28|14866.28|10
1723662850000|2024-08-14 19:14:10|14946.49|14866.49|14943.55|14863.55|14946.53|14866.53|14943.55|14863.55|10
1723662860000|2024-08-14 19:14:20|14942.72|14862.72|14942.59|14862.59|14943.23|14863.23|14941.91|14861.91|10
1723662870000|2024-08-14 19:14:30|14942.27|14862.27|14946.16|14866.16|14946.16|14866.16|14942.27|14862.27|10
1723662880000|2024-08-14 19:14:40|14946.42|14866.42|14935.18|14855.18|14949.73|14869.73|14935.18|14855.18|10
1723662890000|2024-08-14 19:14:50|14934.89|14854.89|14930.48|14850.48|14935.11|14855.11|14930.42|14850.42|10
1723662900000|2024-08-14 19:15:00|14930.31|14850.31|14930.65|14850.65|14931.09|14851.09|14930.21|14850.21|9
1723662910000|2024-08-14 19:15:10|14930.33|14850.33|14934.5|14854.5|14934.5|14854.5|14930.33|14850.33|10
1723662920000|2024-08-14 19:15:20|14934.39|14854.39|14933.54|14853.54|14935.72|14855.72|14933.17|14853.17|10
1723662930000|2024-08-14 19:15:30|14933.98|14853.98|14932.23|14852.23|14934.12|14854.12|14932.23|14852.23|10
1723662940000|2024-08-14 19:15:40|14931.86|14851.86|14930.45|14850.45|14932.08|14852.08|14930.45|14850.45|10
1723662950000|2024-08-14 19:15:50|14930.94|14850.94|14932.58|14852.58|14932.58|14852.58|14930.79|14850.79|9
1723662960000|2024-08-14 19:16:00|14932.32|14852.32|14935.85|14855.85|14935.85|14855.85|14932.32|14852.32|10
1723662970000|2024-08-14 19:16:10|14936.11|14856.11|14934.98|14854.98|14936.11|14856.11|14934.89|14854.89|8
1723662980000|2024-08-14 19:16:20|14935.14|14855.14|14933.67|14853.67|14935.14|14855.14|14932.47|14852.47|10
1723662990000|2024-08-14 19:16:30|14933.88|14853.88|14935.91|14855.91|14935.91|14855.91|14933.88|14853.88|10
1723663000000|2024-08-14 19:16:40|14936.12|14856.12|14939.59|14859.59|14939.7|14859.7|14936.12|14856.12|10
1723663010000|2024-08-14 19:16:50|14940.49|14860.49|14942.56|14862.56|14942.56|14862.56|14940.49|14860.49|9
1723663020000|2024-08-14 19:17:00|14942.91|14862.91|14943.32|14863.32|14943.45|14863.45|14942.8|14862.8|10
1723663030000|2024-08-14 19:17:10|14944.26|14864.26|14943.54|14863.54|14944.34|14864.34|14943.54|14863.54|9
1723663040000|2024-08-14 19:17:20|14942.42|14862.42|14940.27|14860.27|14942.42|14862.42|14940.27|14860.27|10
1723663050000|2024-08-14 19:17:30|14939.9|14859.9|14938.64|14858.64|14939.9|14859.9|14938.49|14858.49|10
1723663060000|2024-08-14 19:17:40|14938.27|14858.27|14939.73|14859.73|14939.73|14859.73|14937.67|14857.67|10
1723663070000|2024-08-14 19:17:50|14939.77|14859.77|14940.62|14860.62|14941.3|14861.3|14939.77|14859.77|10
1723663080000|2024-08-14 19:18:00|14940.88|14860.88|14943.54|14863.54|14943.75|14863.75|14940.88|14860.88|10
1723663090000|2024-08-14 19:18:10|14943.35|14863.35|14943.61|14863.61|14943.79|14863.79|14943.13|14863.13|10
1723663100000|2024-08-14 19:18:20|14943.49|14863.49|14942.88|14862.88|14943.49|14863.49|14942.45|14862.45|10
1723663110000|2024-08-14 19:18:30|14942.95|14862.95|14942.62|14862.62|14943.21|14863.21|14942.62|14862.62|10
1723663120000|2024-08-14 19:18:40|14942.46|14862.46|14943.87|14863.87|14943.87|14863.87|14942.07|14862.07|10
1723663130000|2024-08-14 19:18:50|14943.86|14863.86|14944.47|14864.47|14944.57|14864.57|14943.86|14863.86|9
1723663140000|2024-08-14 19:19:00|14944.32|14864.32|14943.64|14863.64|14944.32|14864.32|14943.32|14863.32|9
1723663150000|2024-08-14 19:19:10|14944.6|14864.6|14945.63|14865.63|14945.67|14865.67|14944.6|14864.6|9
1723663160000|2024-08-14 19:19:20|14945.79|14865.79|14945.53|14865.53|14945.79|14865.79|14945.2|14865.2|10
1723663170000|2024-08-14 19:19:30|14945.52|14865.52|14944.61|14864.61|14945.52|14865.52|14944.12|14864.12|10
1723663180000|2024-08-14 19:19:40|14944.78|14864.78|14943.29|14863.29|14944.78|14864.78|14943.29|14863.29|9
1723663190000|2024-08-14 19:19:50|14942.8|14862.8|14942.36|14862.36|14942.85|14862.85|14942.36|14862.36|10
1723663200000|2024-08-14 19:20:00|14942.64|14862.64|14944.02|14864.02|14944.02|14864.02|14942.64|14862.64|10
1723663210000|2024-08-14 19:20:10|14944.15|14864.15|14945.59|14865.59|14945.59|14865.59|14944.15|14864.15|9
1723663220000|2024-08-14 19:20:20|14945.6|14865.6|14947.33|14867.33|14947.33|14867.33|14945.02|14865.02|10
1723663230000|2024-08-14 19:20:30|14947.77|14867.77|14947.69|14867.69|14947.87|14867.87|14947.28|14867.28|8
1723663240000|2024-08-14 19:20:40|14948.14|14868.14|14945.91|14865.91|14948.14|14868.14|14945.91|14865.91|10
1723663250000|2024-08-14 19:20:50|14945.44|14865.44|14945.34|14865.34|14945.44|14865.44|14944.76|14864.76|10
1723663260000|2024-08-14 19:21:00|14946.74|14866.74|14947.03|14867.03|14947.83|14867.83|14946.74|14866.74|10
1723663270000|2024-08-14 19:21:10|14947.4|14867.4|14947.53|14867.53|14948.91|14868.91|14947.4|14867.4|10
1723663280000|2024-08-14 19:21:20|14947.65|14867.65|14948.41|14868.41|14948.41|14868.41|14947.65|14867.65|9
1723663290000|2024-08-14 19:21:30|14948.27|14868.27|14950.24|14870.24|14950.24|14870.24|14948.13|14868.13|10
1723663300000|2024-08-14 19:21:40|14950.88|14870.88|14951.81|14871.81|14951.81|14871.81|14950.66|14870.66|9
1723663310000|2024-08-14 19:21:50|14951.91|14871.91|14952.74|14872.74|14952.74|14872.74|14951.91|14871.91|9
1723663320000|2024-08-14 19:22:00|14952.77|14872.77|14952.29|14872.29|14953.83|14873.83|14952.29|14872.29|10
1723663330000|2024-08-14 19:22:10|14952.26|14872.26|14950.59|14870.59|14952.27|14872.27|14950.59|14870.59|10
1723663340000|2024-08-14 19:22:20|14949.82|14869.82|14948.34|14868.34|14949.82|14869.82|14948.25|14868.25|10
1723663350000|2024-08-14 19:22:30|14948.26|14868.26|14948.15|14868.15|14948.3|14868.3|14947.63|14867.63|10
1723663360000|2024-08-14 19:22:40|14948.22|14868.22|14947.54|14867.54|14948.3|14868.3|14947.47|14867.47|10
1723663370000|2024-08-14 19:22:50|14948.1|14868.1|14945.99|14865.99|14948.1|14868.1|14944.72|14864.72|10
1723663380000|2024-08-14 19:23:00|14946.5|14866.5|14947.75|14867.75|14947.75|14867.75|14946.5|14866.5|10
1723663390000|2024-08-14 19:23:10|14947.76|14867.76|14948.41|14868.41|14948.49|14868.49|14947.71|14867.71|10
1723663400000|2024-08-14 19:23:20|14948.35|14868.35|14947.45|14867.45|14948.63|14868.63|14947.29|14867.29|10
1723663410000|2024-08-14 19:23:30|14947.2|14867.2|14947.82|14867.82|14948|14868|14946.9|14866.9|10
1723663420000|2024-08-14 19:23:40|14947.86|14867.86|14947.56|14867.56|14948.27|14868.27|14947.34|14867.34|10
1723663430000|2024-08-14 19:23:50|14947.57|14867.57|14948.6|14868.6|14948.6|14868.6|14947.2|14867.2|9
1723663440000|2024-08-14 19:24:00|14949.12|14869.12|14952.21|14872.21|14952.21|14872.21|14949.12|14869.12|10
1723663450000|2024-08-14 19:24:10|14952.22|14872.22|14951.95|14871.95|14952.46|14872.46|14951.9|14871.9|10
1723663460000|2024-08-14 19:24:20|14951.85|14871.85|14954.78|14874.78|14954.78|14874.78|14951.76|14871.76|10
1723663470000|2024-08-14 19:24:30|14955.66|14875.66|14956.35|14876.35|14956.64|14876.64|14955.66|14875.66|9
1723663480000|2024-08-14 19:24:40|14956.68|14876.68|14957.13|14877.13|14957.38|14877.38|14956.68|14876.68|9
1723663490000|2024-08-14 19:24:50|14956.95|14876.95|14956.6|14876.6|14956.95|14876.95|14956.25|14876.25|8
1723663500000|2024-08-14 19:25:00|14956.25|14876.25|14954.93|14874.93|14956.34|14876.34|14954.93|14874.93|9
1723663510000|2024-08-14 19:25:10|14954.34|14874.34|14953.91|14873.91|14954.34|14874.34|14953.56|14873.56|10
1723663520000|2024-08-14 19:25:20|14953.53|14873.53|14952.57|14872.57|14953.53|14873.53|14952.25|14872.25|10
1723663530000|2024-08-14 19:25:30|14952.58|14872.58|14949.59|14869.59|14952.58|14872.58|14949.59|14869.59|10
1723663540000|2024-08-14 19:25:40|14949.67|14869.67|14950.02|14870.02|14950.02|14870.02|14948.95|14868.95|9
1723663550000|2024-08-14 19:25:50|14950.13|14870.13|14951.45|14871.45|14951.45|14871.45|14950.04|14870.04|9
1723663560000|2024-08-14 19:26:00|14952.42|14872.42|14954.48|14874.48|14954.99|14874.99|14952.42|14872.42|9
1723663570000|2024-08-14 19:26:10|14954.38|14874.38|14958.38|14878.38|14958.38|14878.38|14954.38|14874.38|10
1723663580000|2024-08-14 19:26:20|14958.47|14878.47|14961.99|14881.99|14962.05|14882.05|14958.47|14878.47|10
1723663590000|2024-08-14 19:26:30|14962.39|14882.39|14962.4|14882.4|14962.73|14882.73|14962.39|14882.39|10
1723663600000|2024-08-14 19:26:40|14962.36|14882.36|14962.65|14882.65|14962.65|14882.65|14962.16|14882.16|10
1723663610000|2024-08-14 19:26:50|14962.63|14882.63|14962.04|14882.04|14962.66|14882.66|14962.01|14882.01|10
1723663620000|2024-08-14 19:27:00|14962.09|14882.09|14961.13|14881.13|14962.09|14882.09|14961.13|14881.13|9
1723663630000|2024-08-14 19:27:10|14961.38|14881.38|14961.14|14881.14|14962.38|14882.38|14961.14|14881.14|10
1723663640000|2024-08-14 19:27:20|14961.04|14881.04|14960.31|14880.31|14961.04|14881.04|14959.76|14879.76|10
1723663650000|2024-08-14 19:27:30|14961.12|14881.12|14960.66|14880.66|14961.79|14881.79|14960.66|14880.66|10
1723663660000|2024-08-14 19:27:40|14959.4|14879.4|14957.86|14877.86|14959.46|14879.46|14957.86|14877.86|10
1723663670000|2024-08-14 19:27:50|14957.84|14877.84|14954.55|14874.55|14958.31|14878.31|14954.55|14874.55|10
1723663680000|2024-08-14 19:28:00|14954.25|14874.25|14955.91|14875.91|14955.91|14875.91|14953.55|14873.55|10
1723663690000|2024-08-14 19:28:10|14955.89|14875.89|14956.35|14876.35|14956.35|14876.35|14955.38|14875.38|10
1723663700000|2024-08-14 19:28:20|14956.36|14876.36|14958.91|14878.91|14958.91|14878.91|14956.22|14876.22|10
1723663710000|2024-08-14 19:28:30|14958.87|14878.87|14958.67|14878.67|14959.07|14879.07|14958.14|14878.14|9
1723663720000|2024-08-14 19:28:40|14958.64|14878.64|14959.75|14879.75|14959.88|14879.88|14958.62|14878.62|10
1723663730000|2024-08-14 19:28:50|14959.69|14879.69|14960.67|14880.67|14960.67|14880.67|14959.58|14879.58|10
1723663740000|2024-08-14 19:29:00|14960.88|14880.88|14958.83|14878.83|14961.03|14881.03|14957.92|14877.92|10
1723663750000|2024-08-14 19:29:10|14958.54|14878.54|14960.32|14880.32|14960.32|14880.32|14958.42|14878.42|10
1723663760000|2024-08-14 19:29:20|14960.39|14880.39|14960.86|14880.86|14961.67|14881.67|14960.39|14880.39|9
1723663770000|2024-08-14 19:29:30|14961.22|14881.22|14961.46|14881.46|14961.46|14881.46|14960.81|14880.81|10
1723663780000|2024-08-14 19:29:40|14961.59|14881.59|14962.16|14882.16|14962.16|14882.16|14961.59|14881.59|9
1723663790000|2024-08-14 19:29:50|14962.15|14882.15|14962.97|14882.97|14962.97|14882.97|14962.01|14882.01|10
1723663800000|2024-08-14 19:30:00|14962.99|14882.99|14962.63|14882.63|14963.33|14883.33|14962.63|14882.63|10
1723663810000|2024-08-14 19:30:10|14962.62|14882.62|14962.25|14882.25|14962.78|14882.78|14962.25|14882.25|9
1723663820000|2024-08-14 19:30:20|14962.11|14882.11|14961.84|14881.84|14962.68|14882.68|14961.68|14881.68|9
1723663830000|2024-08-14 19:30:30|14961.35|14881.35|14959.96|14879.96|14961.42|14881.42|14959.96|14879.96|9
1723663840000|2024-08-14 19:30:40|14959.51|14879.51|14960.03|14880.03|14960.29|14880.29|14959.26|14879.26|10
1723663850000|2024-08-14 19:30:50|14959.74|14879.74|14961.53|14881.53|14961.53|14881.53|14959.74|14879.74|10
1723663860000|2024-08-14 19:31:00|14961.52|14881.52|14960.58|14880.58|14962.21|14882.21|14960.33|14880.33|10
1723663870000|2024-08-14 19:31:10|14960.77|14880.77|14960.71|14880.71|14961.71|14881.71|14960.38|14880.38|10
1723663880000|2024-08-14 19:31:20|14960.82|14880.82|14965.08|14885.08|14965.27|14885.27|14960.82|14880.82|10
1723663890000|2024-08-14 19:31:30|14965.26|14885.26|14966.99|14886.99|14966.99|14886.99|14965.26|14885.26|10
1723663900000|2024-08-14 19:31:40|14966.87|14886.87|14966.15|14886.15|14967.28|14887.28|14966.15|14886.15|10
1723663910000|2024-08-14 19:31:50|14966.61|14886.61|14966.66|14886.66|14966.94|14886.94|14965.93|14885.93|10
1723663920000|2024-08-14 19:32:00|14966.37|14886.37|14965.65|14885.65|14967.41|14887.41|14965.65|14885.65|9
1723663930000|2024-08-14 19:32:10|14965.45|14885.45|14964.83|14884.83|14965.45|14885.45|14964.74|14884.74|10
1723663940000|2024-08-14 19:32:20|14965.48|14885.48|14965.38|14885.38|14965.48|14885.48|14963.9|14883.9|9
1723663950000|2024-08-14 19:32:30|14965.33|14885.33|14963.81|14883.81|14966.47|14886.47|14963.81|14883.81|10
1723663960000|2024-08-14 19:32:40|14964.42|14884.42|14964.78|14884.78|14964.85|14884.85|14964.37|14884.37|10
1723663970000|2024-08-14 19:32:50|14964.79|14884.79|14962.72|14882.72|14964.79|14884.79|14962.72|14882.72|9
1723663980000|2024-08-14 19:33:00|14962.07|14882.07|14961.6|14881.6|14964.32|14884.32|14961.6|14881.6|10
1723663990000|2024-08-14 19:33:10|14961.53|14881.53|14961.5|14881.5|14961.54|14881.54|14960.82|14880.82|10
1723664000000|2024-08-14 19:33:20|14960.79|14880.79|14958.98|14878.98|14960.82|14880.82|14958.9|14878.9|10
1723664010000|2024-08-14 19:33:30|14958.94|14878.94|14961.48|14881.48|14961.49|14881.49|14958.94|14878.94|9
1723664020000|2024-08-14 19:33:40|14961.93|14881.93|14962.03|14882.03|14962.84|14882.84|14961.56|14881.56|10
1723664030000|2024-08-14 19:33:50|14961.85|14881.85|14960.84|14880.84|14961.85|14881.85|14959.77|14879.77|10
1723664040000|2024-08-14 19:34:00|14960.4|14880.4|14956.68|14876.68|14960.4|14880.4|14956.66|14876.66|10
1723664050000|2024-08-14 19:34:10|14955.92|14875.92|14956.86|14876.86|14956.86|14876.86|14955.9|14875.9|10
1723664060000|2024-08-14 19:34:20|14956.97|14876.97|14957.11|14877.11|14957.52|14877.52|14956.97|14876.97|10
1723664070000|2024-08-14 19:34:30|14956.89|14876.89|14956.23|14876.23|14957.08|14877.08|14956.23|14876.23|10
1723664080000|2024-08-14 19:34:40|14956.42|14876.42|14955.77|14875.77|14956.44|14876.44|14955.27|14875.27|10
1723664090000|2024-08-14 19:34:50|14955.87|14875.87|14956.08|14876.08|14956.08|14876.08|14955.59|14875.59|9
1723664100000|2024-08-14 19:35:00|14956.19|14876.19|14958.21|14878.21|14958.27|14878.27|14956.16|14876.16|9
1723664110000|2024-08-14 19:35:10|14958.25|14878.25|14958.28|14878.28|14959.44|14879.44|14958.25|14878.25|9
1723664120000|2024-08-14 19:35:20|14958.34|14878.34|14955.28|14875.28|14958.49|14878.49|14955.28|14875.28|10
1723664130000|2024-08-14 19:35:30|14954.73|14874.73|14957.06|14877.06|14957.06|14877.06|14953.7|14873.7|9
1723664140000|2024-08-14 19:35:40|14957.41|14877.41|14961.74|14881.74|14961.74|14881.74|14957.41|14877.41|10
1723664150000|2024-08-14 19:35:50|14962.09|14882.09|14966.5|14886.5|14966.5|14886.5|14962.09|14882.09|10
1723664160000|2024-08-14 19:36:00|14966.66|14886.66|14971|14891|14971|14891|14966.66|14886.66|10
1723664170000|2024-08-14 19:36:10|14971.22|14891.22|14973.04|14893.04|14973.48|14893.48|14970.94|14890.94|10
1723664180000|2024-08-14 19:36:20|14973.68|14893.68|14972.24|14892.24|14973.77|14893.77|14972.24|14892.24|9
1723664190000|2024-08-14 19:36:30|14971.71|14891.71|14970.51|14890.51|14972.24|14892.24|14970.41|14890.41|10
1723664200000|2024-08-14 19:36:40|14970.7|14890.7|14971.93|14891.93|14971.93|14891.93|14970.67|14890.67|9
1723664210000|2024-08-14 19:36:50|14972.1|14892.1|14972.49|14892.49|14972.87|14892.87|14972.1|14892.1|9
1723664220000|2024-08-14 19:37:00|14972.58|14892.58|14971.88|14891.88|14972.91|14892.91|14971.88|14891.88|10
1723664230000|2024-08-14 19:37:10|14971.78|14891.78|14970.96|14890.96|14972.21|14892.21|14970.88|14890.88|10
1723664240000|2024-08-14 19:37:20|14971.01|14891.01|14971.26|14891.26|14971.54|14891.54|14970.94|14890.94|10
1723664250000|2024-08-14 19:37:30|14971.32|14891.32|14971.33|14891.33|14971.62|14891.62|14970.55|14890.55|10
1723664260000|2024-08-14 19:37:40|14971.44|14891.44|14970.6|14890.6|14971.53|14891.53|14970.51|14890.51|10
1723664270000|2024-08-14 19:37:50|14970.66|14890.66|14971.36|14891.36|14971.65|14891.65|14970.66|14890.66|10
1723664280000|2024-08-14 19:38:00|14971.72|14891.72|14971.29|14891.29|14972.03|14892.03|14970.85|14890.85|10
1723664290000|2024-08-14 19:38:10|14971.3|14891.3|14970.33|14890.33|14971.31|14891.31|14970.2|14890.2|10
1723664300000|2024-08-14 19:38:20|14970.17|14890.17|14967.62|14887.62|14970.17|14890.17|14967.62|14887.62|10
1723664310000|2024-08-14 19:38:30|14967.25|14887.25|14964.8|14884.8|14967.27|14887.27|14964.64|14884.64|9
1723664320000|2024-08-14 19:38:40|14964.85|14884.85|14964.33|14884.33|14964.99|14884.99|14964.28|14884.28|10
1723664330000|2024-08-14 19:38:50|14964.09|14884.09|14963.67|14883.67|14964.09|14884.09|14963.26|14883.26|10
1723664340000|2024-08-14 19:39:00|14963.39|14883.39|14961.08|14881.08|14963.6|14883.6|14961.08|14881.08|10
1723664350000|2024-08-14 19:39:10|14961.74|14881.74|14961.91|14881.91|14962.49|14882.49|14961.73|14881.73|10
1723664360000|2024-08-14 19:39:20|14961.92|14881.92|14963.37|14883.37|14963.8|14883.8|14961.6|14881.6|10
1723664370000|2024-08-14 19:39:30|14963.99|14883.99|14964.63|14884.63|14965.03|14885.03|14963.99|14883.99|10
1723664380000|2024-08-14 19:39:40|14964.6|14884.6|14964.7|14884.7|14964.85|14884.85|14964.45|14884.45|10
1723664390000|2024-08-14 19:39:50|14964.71|14884.71|14964.35|14884.35|14964.83|14884.83|14964.35|14884.35|10
1723664400000|2024-08-14 19:40:00|14965.56|14885.56|14967.89|14887.89|14967.89|14887.89|14965.56|14885.56|10
1723664410000|2024-08-14 19:40:10|14968.64|14888.64|14968.31|14888.31|14968.95|14888.95|14968.26|14888.26|9
1723664420000|2024-08-14 19:40:20|14968.06|14888.06|14966.87|14886.87|14968.95|14888.95|14966.74|14886.74|10
1723664430000|2024-08-14 19:40:30|14966.65|14886.65|14966.19|14886.19|14967.19|14887.19|14965.83|14885.83|9
1723664440000|2024-08-14 19:40:40|14965.94|14885.94|14965.71|14885.71|14966.3|14886.3|14965.71|14885.71|9
1723664450000|2024-08-14 19:40:50|14965.82|14885.82|14966.91|14886.91|14966.92|14886.92|14965.82|14885.82|10
1723664460000|2024-08-14 19:41:00|14967|14887|14969.22|14889.22|14969.22|14889.22|14967|14887|10
1723664470000|2024-08-14 19:41:10|14970.22|14890.22|14971.46|14891.46|14971.52|14891.52|14970.22|14890.22|10
1723664480000|2024-08-14 19:41:20|14971.55|14891.55|14974.84|14894.84|14974.84|14894.84|14971.55|14891.55|10
1723664490000|2024-08-14 19:41:30|14975.99|14895.99|14978.67|14898.67|14978.7|14898.7|14975.99|14895.99|10
1723664500000|2024-08-14 19:41:40|14978.54|14898.54|14979.39|14899.39|14979.39|14899.39|14978.16|14898.16|9
1723664510000|2024-08-14 19:41:50|14979.5|14899.5|14980.28|14900.28|14980.35|14900.35|14979.39|14899.39|10
1723664520000|2024-08-14 19:42:00|14980.03|14900.03|14982|14902|14982|14902|14980.03|14900.03|10
1723664530000|2024-08-14 19:42:10|14979.9|14899.9|14978.37|14898.37|14979.9|14899.9|14977.86|14897.86|10
1723664540000|2024-08-14 19:42:20|14978.43|14898.43|14976.65|14896.65|14978.43|14898.43|14976.65|14896.65|10
1723664550000|2024-08-14 19:42:30|14976.42|14896.42|14976.57|14896.57|14976.72|14896.72|14975.31|14895.31|10
1723664560000|2024-08-14 19:42:40|14976.65|14896.65|14976.37|14896.37|14977.63|14897.63|14976.37|14896.37|10
1723664570000|2024-08-14 19:42:50|14976.71|14896.71|14978.33|14898.33|14978.55|14898.55|14976.71|14896.71|10
1723664580000|2024-08-14 19:43:00|14978.57|14898.57|14981.9|14901.9|14981.9|14901.9|14978.57|14898.57|9
1723664590000|2024-08-14 19:43:10|14982.88|14902.88|14984.43|14904.43|14984.43|14904.43|14982.88|14902.88|10
1723664600000|2024-08-14 19:43:20|14986.1|14906.1|14987.09|14907.09|14987.09|14907.09|14986.1|14906.1|9
1723664610000|2024-08-14 19:43:30|14987.13|14907.13|14986.83|14906.83|14987.13|14907.13|14986.77|14906.77|10
1723664620000|2024-08-14 19:43:40|14987.74|14907.74|14990.01|14910.01|14990.01|14910.01|14987.7|14907.7|9
1723664630000|2024-08-14 19:43:50|14989.95|14909.95|14990.63|14910.63|14990.68|14910.68|14989.58|14909.58|10
1723664640000|2024-08-14 19:44:00|14990.48|14910.48|14988.92|14908.92|14990.5|14910.5|14988.92|14908.92|9
1723664650000|2024-08-14 19:44:10|14989.19|14909.19|14989.56|14909.56|14989.66|14909.66|14989.15|14909.15|9
1723664660000|2024-08-14 19:44:20|14989.36|14909.36|14988.75|14908.75|14989.54|14909.54|14988.75|14908.75|10
1723664670000|2024-08-14 19:44:30|14988.54|14908.54|14988.61|14908.61|14988.71|14908.71|14988.47|14908.47|10
1723664680000|2024-08-14 19:44:40|14988.83|14908.83|14989.27|14909.27|14989.27|14909.27|14988.67|14908.67|10
1723664690000|2024-08-14 19:44:50|14989.24|14909.24|14988.17|14908.17|14989.24|14909.24|14988.01|14908.01|10
1723664700000|2024-08-14 19:45:00|14988.12|14908.12|14988.47|14908.47|14988.63|14908.63|14988.01|14908.01|10
1723664710000|2024-08-14 19:45:10|14988.43|14908.43|14989|14909|14989|14909|14988.17|14908.17|10
1723664720000|2024-08-14 19:45:20|14989.27|14909.27|14990.75|14910.75|14990.77|14910.77|14989.27|14909.27|10
1723664730000|2024-08-14 19:45:30|14990.72|14910.72|14989.74|14909.74|14990.72|14910.72|14989.74|14909.74|9
1723664740000|2024-08-14 19:45:40|14989.12|14909.12|14986.17|14906.17|14989.21|14909.21|14986.17|14906.17|10
1723664750000|2024-08-14 19:45:50|14986.01|14906.01|14985.62|14905.62|14986.31|14906.31|14985.62|14905.62|10
1723664760000|2024-08-14 19:46:00|14985.38|14905.38|14988.07|14908.07|14988.07|14908.07|14984.67|14904.67|10
1723664770000|2024-08-14 19:46:10|14988|14908|14988.88|14908.88|14988.88|14908.88|14987.62|14907.62|10
1723664780000|2024-08-14 19:46:20|14989.57|14909.57|14990.72|14910.72|14990.72|14910.72|14989.31|14909.31|10
1723664790000|2024-08-14 19:46:30|14990.74|14910.74|14990.84|14910.84|14990.99|14910.99|14990.74|14910.74|10
1723664800000|2024-08-14 19:46:40|14990.85|14910.85|14992.27|14912.27|14992.55|14912.55|14990.85|14910.85|10
1723664810000|2024-08-14 19:46:50|14992.02|14912.02|14993.36|14913.36|14993.36|14913.36|14992.02|14912.02|9
1723664820000|2024-08-14 19:47:00|14993.21|14913.21|14991.05|14911.05|14993.71|14913.71|14991.05|14911.05|10
1723664830000|2024-08-14 19:47:10|14991.12|14911.12|14992.96|14912.96|14993.08|14913.08|14991.12|14911.12|9
1723664840000|2024-08-14 19:47:20|14992.87|14912.87|14991.98|14911.98|14992.92|14912.92|14991.98|14911.98|10
1723664850000|2024-08-14 19:47:30|14992.03|14912.03|14991.69|14911.69|14992.03|14912.03|14991.11|14911.11|9
1723664860000|2024-08-14 19:47:40|14991.74|14911.74|14992.53|14912.53|14992.53|14912.53|14991.74|14911.74|10
1723664870000|2024-08-14 19:47:50|14992.56|14912.56|14993.04|14913.04|14993.04|14913.04|14992.47|14912.47|10
1723664880000|2024-08-14 19:48:00|14993.23|14913.23|14999.56|14919.56|14999.57|14919.57|14993.23|14913.23|10
1723664890000|2024-08-14 19:48:10|14999.53|14919.53|14996.41|14916.41|14999.53|14919.53|14996.41|14916.41|10
1723664900000|2024-08-14 19:48:20|14996.4|14916.4|14994.84|14914.84|14996.4|14916.4|14994.54|14914.54|10
1723664910000|2024-08-14 19:48:30|14994.88|14914.88|14994.63|14914.63|14995.01|14915.01|14994.41|14914.41|10
1723664920000|2024-08-14 19:48:40|14994.29|14914.29|14993.41|14913.41|14994.29|14914.29|14993.1|14913.1|10
1723664930000|2024-08-14 19:48:50|14993.42|14913.42|14993|14913|14993.8|14913.8|14992.44|14912.44|9
1723664940000|2024-08-14 19:49:00|14993.23|14913.23|14992.65|14912.65|14993.64|14913.64|14992.65|14912.65|10
1723664950000|2024-08-14 19:49:10|14992.39|14912.39|14991.95|14911.95|14992.61|14912.61|14991.44|14911.44|10
1723664960000|2024-08-14 19:49:20|14991.9|14911.9|14993.42|14913.42|14993.42|14913.42|14991.41|14911.41|10
1723664970000|2024-08-14 19:49:30|14993.75|14913.75|14994.81|14914.81|14995.57|14915.57|14993.75|14913.75|10
1723664980000|2024-08-14 19:49:40|14994.87|14914.87|14993.54|14913.54|14994.91|14914.91|14993.29|14913.29|10
1723664990000|2024-08-14 19:49:50|14993.04|14913.04|14992.35|14912.35|14993.06|14913.06|14992.21|14912.21|10
1723665000000|2024-08-14 19:50:00|14992.47|14912.47|14995.39|14915.39|14995.39|14915.39|14992.47|14912.47|9
1723665010000|2024-08-14 19:50:10|14996.33|14916.33|14995.32|14915.32|14996.6|14916.6|14995.32|14915.32|10
1723665020000|2024-08-14 19:50:20|14994.84|14914.84|14992.69|14912.69|14994.84|14914.84|14992.69|14912.69|10
1723665030000|2024-08-14 19:50:30|14992.33|14912.33|14992.56|14912.56|14992.96|14912.96|14992.15|14912.15|10
1723665040000|2024-08-14 19:50:40|14992.73|14912.73|14992.6|14912.6|14993.09|14913.09|14991.72|14911.72|10
1723665050000|2024-08-14 19:50:50|14992.92|14912.92|14992.41|14912.41|14993.03|14913.03|14992.41|14912.41|10
1723665060000|2024-08-14 19:51:00|14992.46|14912.46|14990.18|14910.18|14992.46|14912.46|14989.62|14909.62|10
1723665070000|2024-08-14 19:51:10|14989.06|14909.06|14989.33|14909.33|14989.54|14909.54|14988.19|14908.19|10
1723665080000|2024-08-14 19:51:20|14989.49|14909.49|14991.26|14911.26|14991.26|14911.26|14989.03|14909.03|10
1723665090000|2024-08-14 19:51:30|14991.33|14911.33|14990.3|14910.3|14991.33|14911.33|14990.24|14910.24|10
1723665100000|2024-08-14 19:51:40|14990.46|14910.46|14991.16|14911.16|14991.16|14911.16|14989.95|14909.95|10
1723665110000|2024-08-14 19:51:50|14991.39|14911.39|14991.33|14911.33|14991.88|14911.88|14991.23|14911.23|10
1723665120000|2024-08-14 19:52:00|14991.19|14911.19|14989.77|14909.77|14991.19|14911.19|14989.36|14909.36|10
1723665130000|2024-08-14 19:52:10|14989.88|14909.88|14988.26|14908.26|14989.88|14909.88|14988.21|14908.21|10
1723665140000|2024-08-14 19:52:20|14988.2|14908.2|14988.03|14908.03|14988.2|14908.2|14987.4|14907.4|10
1723665150000|2024-08-14 19:52:30|14988.04|14908.04|14985.92|14905.92|14988.12|14908.12|14985.92|14905.92|10
1723665160000|2024-08-14 19:52:40|14985.79|14905.79|14985.78|14905.78|14986.14|14906.14|14985.49|14905.49|10
1723665170000|2024-08-14 19:52:50|14985.85|14905.85|14987.04|14907.04|14987.04|14907.04|14985.85|14905.85|10
1723665180000|2024-08-14 19:53:00|14986.83|14906.83|14986.99|14906.99|14987.45|14907.45|14986.83|14906.83|10
1723665190000|2024-08-14 19:53:10|14987.1|14907.1|14988.86|14908.86|14988.95|14908.95|14987.1|14907.1|10
1723665200000|2024-08-14 19:53:20|14988.88|14908.88|14988.76|14908.76|14989.08|14909.08|14988.56|14908.56|10
1723665210000|2024-08-14 19:53:30|14988.73|14908.73|14987.91|14907.91|14988.73|14908.73|14987.66|14907.66|10
1723665220000|2024-08-14 19:53:40|14987.76|14907.76|14988.86|14908.86|14988.86|14908.86|14987.76|14907.76|10
1723665230000|2024-08-14 19:53:50|14988.76|14908.76|14988.67|14908.67|14988.79|14908.79|14988.37|14908.37|10
1723665240000|2024-08-14 19:54:00|14988.58|14908.58|14990.77|14910.77|14990.77|14910.77|14988.58|14908.58|9
1723665250000|2024-08-14 19:54:10|14990.66|14910.66|14991.63|14911.63|14991.7|14911.7|14990.66|14910.66|10
1723665260000|2024-08-14 19:54:20|14991.86|14911.86|14992.2|14912.2|14992.32|14912.32|14991.86|14911.86|10
1723665270000|2024-08-14 19:54:30|14992.13|14912.13|14991.98|14911.98|14992.13|14912.13|14991.61|14911.61|10
1723665280000|2024-08-14 19:54:40|14992.21|14912.21|14993.31|14913.31|14993.31|14913.31|14992.21|14912.21|9
1723665290000|2024-08-14 19:54:50|14993.2|14913.2|14993.1|14913.1|14993.55|14913.55|14992.87|14912.87|10
1723665300000|2024-08-14 19:55:00|14992.43|14912.43|14992.43|14912.43|14992.8|14912.8|14992.17|14912.17|9
1723665310000|2024-08-14 19:55:10|14992.63|14912.63|14993.85|14913.85|14993.85|14913.85|14992.43|14912.43|10
1723665320000|2024-08-14 19:55:20|14995.82|14915.82|14999.35|14919.35|14999.87|14919.87|14995.82|14915.82|10
1723665330000|2024-08-14 19:55:30|14999.17|14919.17|14998.3|14918.3|14999.17|14919.17|14998.22|14918.22|10
1723665340000|2024-08-14 19:55:40|14997.45|14917.45|14998.76|14918.76|14998.76|14918.76|14997.45|14917.45|10
1723665350000|2024-08-14 19:55:50|14998.68|14918.68|14999.7|14919.7|14999.72|14919.72|14998.66|14918.66|10
1723665360000|2024-08-14 19:56:00|15000.41|14920.41|14999.09|14919.09|15000.74|14920.74|14999.09|14919.09|9
1723665370000|2024-08-14 19:56:10|14998.96|14918.96|14999.65|14919.65|14999.73|14919.73|14998.42|14918.42|10
1723665380000|2024-08-14 19:56:20|14999.61|14919.61|14997.3|14917.3|14999.61|14919.61|14997.3|14917.3|10
1723665390000|2024-08-14 19:56:30|14997.03|14917.03|14996.42|14916.42|14997.14|14917.14|14996.42|14916.42|10
1723665400000|2024-08-14 19:56:40|14996.14|14916.14|14995.83|14915.83|14996.44|14916.44|14995.41|14915.41|10
1723665410000|2024-08-14 19:56:50|14995.98|14915.98|14995.45|14915.45|14996.4|14916.4|14995.21|14915.21|10
1723665420000|2024-08-14 19:57:00|14995.51|14915.51|14995.02|14915.02|14995.97|14915.97|14995.02|14915.02|9
1723665430000|2024-08-14 19:57:10|14994.62|14914.62|14992.09|14912.09|14994.62|14914.62|14992.09|14912.09|10
1723665440000|2024-08-14 19:57:20|14991.34|14911.34|14989.39|14909.39|14991.92|14911.92|14989.39|14909.39|9
1723665450000|2024-08-14 19:57:30|14989.6|14909.6|14988.98|14908.98|14989.61|14909.61|14988.91|14908.91|10
1723665460000|2024-08-14 19:57:40|14988.82|14908.82|14988.5|14908.5|14988.98|14908.98|14988.45|14908.45|10
1723665470000|2024-08-14 19:57:50|14987.66|14907.66|14987.69|14907.69|14987.69|14907.69|14986.63|14906.63|10
1723665480000|2024-08-14 19:58:00|14988.63|14908.63|14990.08|14910.08|14990.08|14910.08|14988.63|14908.63|10
1723665490000|2024-08-14 19:58:10|14991.37|14911.37|14995.14|14915.14|14995.14|14915.14|14991.37|14911.37|10
1723665500000|2024-08-14 19:58:20|14995.37|14915.37|14999.3|14919.3|14999.3|14919.3|14995.37|14915.37|10
1723665510000|2024-08-14 19:58:30|14999.54|14919.54|14998.09|14918.09|14999.9|14919.9|14998.03|14918.03|10
1723665520000|2024-08-14 19:58:40|14997.75|14917.75|14995.37|14915.37|14997.75|14917.75|14995.18|14915.18|10
1723665530000|2024-08-14 19:58:50|14996.29|14916.29|14996.92|14916.92|14997.3|14917.3|14996.29|14916.29|9
1723665540000|2024-08-14 19:59:00|14997.02|14917.02|14997.13|14917.13|14998.09|14918.09|14996.72|14916.72|10
1723665550000|2024-08-14 19:59:10|14997.28|14917.28|14991.63|14911.63|14997.28|14917.28|14991.63|14911.63|10
1723665560000|2024-08-14 19:59:20|14990.85|14910.85|14985.65|14905.65|14990.85|14910.85|14985.55|14905.55|10
1723665570000|2024-08-14 19:59:30|14985.58|14905.58|14983.35|14903.35|14985.58|14905.58|14983.35|14903.35|9
1723665580000|2024-08-14 19:59:40|14983.3|14903.3|14983.42|14903.42|14984.13|14904.13|14982.55|14902.55|9
1723665590000|2024-08-14 19:59:50|14983.41|14903.41|14983.51|14903.51|14983.97|14903.97|14982.95|14902.95|10
1723665600000|2024-08-14 20:00:00|14983.91|14903.91|14985.47|14905.47|14985.83|14905.83|14983.89|14903.89|10
1723665610000|2024-08-14 20:00:10|14984.6|14904.6|14985.81|14905.81|14986.09|14906.09|14983.36|14903.36|10
1723665620000|2024-08-14 20:00:20|14986.14|14906.14|14986.27|14906.27|14986.51|14906.51|14985.9|14905.9|10
1723665630000|2024-08-14 20:00:30|14986.72|14906.72|14986.04|14906.04|14987.08|14907.08|14985.98|14905.98|9
1723665640000|2024-08-14 20:00:40|14986.82|14906.82|14987.83|14907.83|14987.83|14907.83|14986.77|14906.77|10
1723665650000|2024-08-14 20:00:50|14988.73|14908.73|14988.99|14908.99|14989.12|14909.12|14988.61|14908.61|10
1723665660000|2024-08-14 20:01:00|14989.46|14909.46|14989.95|14909.95|14989.95|14909.95|14988.95|14908.95|10
1723665670000|2024-08-14 20:01:10|14989.84|14909.84|14996.11|14916.11|14996.11|14916.11|14989.83|14909.83|10
1723665680000|2024-08-14 20:01:20|14996.2|14916.2|15000.14|14920.14|15000.14|14920.14|14996.2|14916.2|10
1723665690000|2024-08-14 20:01:30|15000.11|14920.11|15000.98|14920.98|15002.11|14922.11|15000.11|14920.11|9
1723665700000|2024-08-14 20:01:40|15001.96|14921.96|15002.68|14922.68|15002.97|14922.97|15001.05|14921.05|9
1723665710000|2024-08-14 20:01:50|15002.73|14922.73|15002.83|14922.83|15003.15|14923.15|15002.61|14922.61|10
1723665720000|2024-08-14 20:02:00|15002.47|14922.47|15000.32|14920.32|15002.47|14922.47|15000.05|14920.05|10
1723665730000|2024-08-14 20:02:10|15000.17|14920.17|14998.78|14918.78|15000.17|14920.17|14998.66|14918.66|10
1723665740000|2024-08-14 20:02:20|14998.97|14918.97|14997.69|14917.69|14999.04|14919.04|14997.69|14917.69|10
1723665750000|2024-08-14 20:02:30|14997.5|14917.5|14997.07|14917.07|14997.54|14917.54|14997.07|14917.07|10
1723665760000|2024-08-14 20:02:40|14997.13|14917.13|14996.85|14916.85|14997.26|14917.26|14996.78|14916.78|10
1723665770000|2024-08-14 20:02:50|14996.88|14916.88|14995.76|14915.76|14996.88|14916.88|14995.18|14915.18|9
1723665780000|2024-08-14 20:03:00|14995.45|14915.45|14995.25|14915.25|14995.45|14915.45|14994.28|14914.28|10
1723665790000|2024-08-14 20:03:10|14994.65|14914.65|14992.35|14912.35|14995.78|14915.78|14992.35|14912.35|10
1723665800000|2024-08-14 20:03:20|14991.89|14911.89|14989.63|14909.63|14992.19|14912.19|14989.63|14909.63|10
1723665810000|2024-08-14 20:03:30|14989.38|14909.38|14988.34|14908.34|14989.38|14909.38|14988.09|14908.09|10
1723665820000|2024-08-14 20:03:40|14988.27|14908.27|14984.2|14904.2|14988.27|14908.27|14984.2|14904.2|10
1723665830000|2024-08-14 20:03:50|14984.38|14904.38|14984.38|14904.38|14984.55|14904.55|14984.23|14904.23|10
1723665840000|2024-08-14 20:04:00|14984.56|14904.56|14985.01|14905.01|14985.01|14905.01|14984.28|14904.28|10
1723665850000|2024-08-14 20:04:10|14985.02|14905.02|14986.27|14906.27|14986.27|14906.27|14984.87|14904.87|9
1723665860000|2024-08-14 20:04:20|14986.68|14906.68|14987.14|14907.14|14987.28|14907.28|14986.68|14906.68|9
1723665870000|2024-08-14 20:04:30|14987.17|14907.17|14987.87|14907.87|14987.92|14907.92|14987.17|14907.17|9
1723665880000|2024-08-14 20:04:40|14987.78|14907.78|14987.29|14907.29|14987.78|14907.78|14987.29|14907.29|9
1723665890000|2024-08-14 20:04:50|14986.97|14906.97|14988.22|14908.22|14988.22|14908.22|14986.74|14906.74|10
1723665900000|2024-08-14 20:05:00|14988.38|14908.38|14990.78|14910.78|14990.96|14910.96|14988.38|14908.38|10
1723665910000|2024-08-14 20:05:10|14990.42|14910.42|14990.46|14910.46|14990.73|14910.73|14990.25|14910.25|10
1723665920000|2024-08-14 20:05:20|14990.72|14910.72|14994.9|14914.9|14994.9|14914.9|14990.72|14910.72|10
1723665930000|2024-08-14 20:05:30|14995.01|14915.01|14999.86|14919.86|14999.94|14919.94|14995.01|14915.01|10
1723665940000|2024-08-14 20:05:40|15000.43|14920.43|15000.35|14920.35|15000.86|14920.86|15000.3|14920.3|10
1723665950000|2024-08-14 20:05:50|15000.33|14920.33|15000.87|14920.87|15000.87|14920.87|15000.07|14920.07|8
1723665960000|2024-08-14 20:06:00|15001.07|14921.07|15004.27|14924.27|15004.42|14924.42|15001.07|14921.07|10
1723665970000|2024-08-14 20:06:10|15003.85|14923.85|15005.49|14925.49|15005.64|14925.64|15003.55|14923.55|10
1723665980000|2024-08-14 20:06:20|15005.84|14925.84|15007.61|14927.61|15007.61|14927.61|15005.84|14925.84|9
1723665990000|2024-08-14 20:06:30|15007.44|14927.44|15008.19|14928.19|15008.19|14928.19|15007.44|14927.44|9
1723666000000|2024-08-14 20:06:40|15008.2|14928.2|15007.59|14927.59|15008.2|14928.2|15007.59|14927.59|10
1723666010000|2024-08-14 20:06:50|15006.63|14926.63|15006.29|14926.29|15006.63|14926.63|15006.16|14926.16|9
1723666020000|2024-08-14 20:07:00|15005.76|14925.76|15006.33|14926.33|15006.33|14926.33|15005.4|14925.4|9
1723666030000|2024-08-14 20:07:10|15006.47|14926.47|15007.52|14927.52|15007.52|14927.52|15006.47|14926.47|9
1723666040000|2024-08-14 20:07:20|15007.86|14927.86|15006.32|14926.32|15007.86|14927.86|15006.32|14926.32|10
1723666050000|2024-08-14 20:07:30|15006.31|14926.31|15005.08|14925.08|15006.31|14926.31|15005.08|14925.08|10
1723666060000|2024-08-14 20:07:40|15004.92|14924.92|15005.47|14925.47|15005.47|14925.47|15004.9|14924.9|10
1723666070000|2024-08-14 20:07:50|15005.21|14925.21|15006.48|14926.48|15006.48|14926.48|15005.21|14925.21|10
1723666080000|2024-08-14 20:08:00|15006.42|14926.42|15005.62|14925.62|15007.15|14927.15|15005.57|14925.57|8
1723666090000|2024-08-14 20:08:10|15005.15|14925.15|15002.78|14922.78|15005.15|14925.15|15002.78|14922.78|10
1723666100000|2024-08-14 20:08:20|15002.69|14922.69|15000.75|14920.75|15002.69|14922.69|15000.75|14920.75|10
1723666110000|2024-08-14 20:08:30|15000.73|14920.73|15000.23|14920.23|15000.8|14920.8|15000.23|14920.23|8
1723666120000|2024-08-14 20:08:40|15000.34|14920.34|14998.76|14918.76|15000.34|14920.34|14998.74|14918.74|9
1723666130000|2024-08-14 20:08:50|14998.82|14918.82|14997.78|14917.78|14999.34|14919.34|14997.77|14917.77|9
1723666140000|2024-08-14 20:09:00|14997.67|14917.67|14997.81|14917.81|14997.85|14917.85|14997.67|14917.67|8
1723666150000|2024-08-14 20:09:10|14997.84|14917.84|14998.76|14918.76|14999.77|14919.77|14997.84|14917.84|10
1723666160000|2024-08-14 20:09:20|14998.74|14918.74|14998.77|14918.77|14999.15|14919.15|14998.74|14918.74|10
1723666170000|2024-08-14 20:09:30|14998.24|14918.24|14999.18|14919.18|14999.18|14919.18|14997.83|14917.83|9
1723666180000|2024-08-14 20:09:40|14998.84|14918.84|14998.7|14918.7|14999.88|14919.88|14998.7|14918.7|10
1723666190000|2024-08-14 20:09:50|14998.59|14918.59|14998.78|14918.78|14998.81|14918.81|14998.02|14918.02|10
1723666200000|2024-08-14 20:10:00|14999.12|14919.12|14998.88|14918.88|14999.83|14919.83|14998.58|14918.58|10
1723666210000|2024-08-14 20:10:10|14998.95|14918.95|14999.56|14919.56|14999.56|14919.56|14998.51|14918.51|10
1723666220000|2024-08-14 20:10:20|15000.04|14920.04|15000.71|14920.71|15000.71|14920.71|15000.04|14920.04|10
1723666230000|2024-08-14 20:10:30|15001.1|14921.1|15002.14|14922.14|15002.14|14922.14|15001.1|14921.1|10
1723666240000|2024-08-14 20:10:40|15002.26|14922.26|15002.26|14922.26|15002.74|14922.74|15002.17|14922.17|8
1723666250000|2024-08-14 20:10:50|15002.04|14922.04|15003.03|14923.03|15003.46|14923.46|15002.04|14922.04|9
1723666260000|2024-08-14 20:11:00|15002.84|14922.84|15004.36|14924.36|15004.55|14924.55|15002.84|14922.84|10
1723666270000|2024-08-14 20:11:10|15003.98|14923.98|15006.44|14926.44|15006.44|14926.44|15003.98|14923.98|10
1723666280000|2024-08-14 20:11:20|15007.18|14927.18|15005.58|14925.58|15007.18|14927.18|15005.58|14925.58|10
1723666290000|2024-08-14 20:11:30|15005.89|14925.89|15007.92|14927.92|15007.92|14927.92|15005.89|14925.89|10
1723666300000|2024-08-14 20:11:40|15008.04|14928.04|15008.56|14928.56|15008.58|14928.58|15008.04|14928.04|8
1723666310000|2024-08-14 20:11:50|15008.49|14928.49|15008.78|14928.78|15008.81|14928.81|15008.47|14928.47|10
1723666320000|2024-08-14 20:12:00|15008.4|14928.4|15005.33|14925.33|15008.4|14928.4|15005.28|14925.28|10
1723666330000|2024-08-14 20:12:10|15005.23|14925.23|15004.46|14924.46|15005.23|14925.23|15004.25|14924.25|10
1723666340000|2024-08-14 20:12:20|15004.65|14924.65|15004.18|14924.18|15004.66|14924.66|15004.18|14924.18|10
1723666350000|2024-08-14 20:12:30|15004.37|14924.37|15003.53|14923.53|15004.75|14924.75|15003.53|14923.53|10
1723666360000|2024-08-14 20:12:40|15003.3|14923.3|15001.99|14921.99|15003.3|14923.3|15001.99|14921.99|10
1723666370000|2024-08-14 20:12:50|15002|14922|15002.46|14922.46|15002.46|14922.46|15001.96|14921.96|9
1723666380000|2024-08-14 20:13:00|15002.59|14922.59|15002.78|14922.78|15003.02|14923.02|15002.59|14922.59|9
1723666390000|2024-08-14 20:13:10|15002.76|14922.76|15002.91|14922.91|15003.15|14923.15|15002.33|14922.33|10
1723666400000|2024-08-14 20:13:20|15003.15|14923.15|15003.36|14923.36|15003.68|14923.68|15003.15|14923.15|10
1723666410000|2024-08-14 20:13:30|15003.4|14923.4|15003.58|14923.58|15003.58|14923.58|15002.45|14922.45|10
1723666420000|2024-08-14 20:13:40|15004.24|14924.24|15006.23|14926.23|15006.34|14926.34|15004.24|14924.24|8
1723666430000|2024-08-14 20:13:50|15006.35|14926.35|15007.44|14927.44|15007.51|14927.51|15006.2|14926.2|10
1723666440000|2024-08-14 20:14:00|15007.51|14927.51|15008.58|14928.58|15008.79|14928.79|15007.44|14927.44|10
1723666450000|2024-08-14 20:14:10|15008.66|14928.66|15008.72|14928.72|15008.88|14928.88|15008.66|14928.66|10
1723666460000|2024-08-14 20:14:20|15008.68|14928.68|15008.22|14928.22|15008.74|14928.74|15008.22|14928.22|10
1723666470000|2024-08-14 20:14:30|15008.35|14928.35|15008.33|14928.33|15008.49|14928.49|15008.24|14928.24|9
1723666480000|2024-08-14 20:14:40|15008.21|14928.21|15006.51|14926.51|15008.21|14928.21|15006.41|14926.41|10
1723666490000|2024-08-14 20:14:50|15005.94|14925.94|15005.79|14925.79|15006.04|14926.04|15005.27|14925.27|10
1723666500000|2024-08-14 20:15:00|15005.88|14925.88|15005.14|14925.14|15006.39|14926.39|15005.14|14925.14|10
1723666510000|2024-08-14 20:15:10|15005.16|14925.16|15007.18|14927.18|15007.18|14927.18|15005.15|14925.15|10
1723666520000|2024-08-14 20:15:20|15007.1|14927.1|15007.19|14927.19|15007.76|14927.76|15006.63|14926.63|10
1723666530000|2024-08-14 20:15:30|15007.07|14927.07|15007.67|14927.67|15007.67|14927.67|15007.05|14927.05|10
1723666540000|2024-08-14 20:15:40|15007.76|14927.76|15007.96|14927.96|15008.41|14928.41|15007.76|14927.76|9
1723666550000|2024-08-14 20:15:50|15007.93|14927.93|15007.37|14927.37|15007.93|14927.93|15007.15|14927.15|9
1723666560000|2024-08-14 20:16:00|15007.22|14927.22|15009.29|14929.29|15009.29|14929.29|15007.18|14927.18|10
1723666570000|2024-08-14 20:16:10|15009.32|14929.32|15008.22|14928.22|15009.35|14929.35|15008.2|14928.2|10
1723666580000|2024-08-14 20:16:20|15008.12|14928.12|15009.47|14929.47|15009.47|14929.47|15007.78|14927.78|10
1723666590000|2024-08-14 20:16:30|15009.55|14929.55|15010.04|14930.04|15010.04|14930.04|15009.42|14929.42|9
1723666600000|2024-08-14 20:16:40|15009.83|14929.83|15011.89|14931.89|15011.89|14931.89|15009.83|14929.83|10
1723666610000|2024-08-14 20:16:50|15011.91|14931.91|15013.32|14933.32|15013.32|14933.32|15011.91|14931.91|10
1723666620000|2024-08-14 20:17:00|15013.47|14933.47|15016.05|14936.05|15016.14|14936.14|15013.47|14933.47|10
1723666630000|2024-08-14 20:17:10|15016.06|14936.06|15017.1|14937.1|15017.11|14937.11|15016.06|14936.06|8
1723666640000|2024-08-14 20:17:20|15017.12|14937.12|15017.42|14937.42|15017.54|14937.54|15017.12|14937.12|10
1723666650000|2024-08-14 20:17:30|15017.56|14937.56|15017.94|14937.94|15018.09|14938.09|15017.56|14937.56|9
1723666660000|2024-08-14 20:17:40|15017.66|14937.66|15017.67|14937.67|15017.98|14937.98|15017.28|14937.28|10
1723666670000|2024-08-14 20:17:50|15017.68|14937.68|15015.76|14935.76|15017.68|14937.68|15015.76|14935.76|10
1723666680000|2024-08-14 20:18:00|15015.57|14935.57|15013.88|14933.88|15015.57|14935.57|15013.88|14933.88|9
1723666690000|2024-08-14 20:18:10|15013.49|14933.49|15013.68|14933.68|15013.94|14933.94|15013.49|14933.49|10
1723666700000|2024-08-14 20:18:20|15013.6|14933.6|15012.89|14932.89|15014.13|14934.13|15012.89|14932.89|10
1723666710000|2024-08-14 20:18:30|15012.77|14932.77|15012.53|14932.53|15012.79|14932.79|15012.06|14932.06|9
1723666720000|2024-08-14 20:18:40|15012.61|14932.61|15012.86|14932.86|15012.86|14932.86|15011.9|14931.9|10
1723666730000|2024-08-14 20:18:50|15013.09|14933.09|15013.18|14933.18|15013.21|14933.21|15013.09|14933.09|8
1723666740000|2024-08-14 20:19:00|15013.17|14933.17|15013.08|14933.08|15013.26|14933.26|15012.56|14932.56|10
1723666750000|2024-08-14 20:19:10|15012.99|14932.99|15012.53|14932.53|15012.99|14932.99|15012.42|14932.42|10
1723666760000|2024-08-14 20:19:20|15012.39|14932.39|15012.62|14932.62|15012.93|14932.93|15011.47|14931.47|10
1723666770000|2024-08-14 20:19:30|15012.89|14932.89|15013.58|14933.58|15014.47|14934.47|15012.89|14932.89|10
1723666780000|2024-08-14 20:19:40|15013.27|14933.27|15014.05|14934.05|15014.05|14934.05|15013.01|14933.01|10
1723666790000|2024-08-14 20:19:50|15014.04|14934.04|15014.07|14934.07|15014.07|14934.07|15013.58|14933.58|9
1723666800000|2024-08-14 20:20:00|15014.27|14934.27|15013.62|14933.62|15014.27|14934.27|15013.6|14933.6|8
1723666810000|2024-08-14 20:20:10|15013.45|14933.45|15013.07|14933.07|15014.05|14934.05|15013.07|14933.07|9
1723666820000|2024-08-14 20:20:20|15013.08|14933.08|15014.83|14934.83|15014.83|14934.83|15013.08|14933.08|9
1723666830000|2024-08-14 20:20:30|15015.13|14935.13|15015.03|14935.03|15015.5|14935.5|15015.03|14935.03|8
1723666840000|2024-08-14 20:20:40|15015.24|14935.24|15015.39|14935.39|15015.53|14935.53|15014.99|14934.99|10
1723666850000|2024-08-14 20:20:50|15015.32|14935.32|15015.5|14935.5|15015.69|14935.69|15015.32|14935.32|10
1723666860000|2024-08-14 20:21:00|15015.65|14935.65|15016.39|14936.39|15016.39|14936.39|15015.6|14935.6|9
1723666870000|2024-08-14 20:21:10|15016.52|14936.52|15016.85|14936.85|15016.85|14936.85|15016.52|14936.52|7
1723666880000|2024-08-14 20:21:20|15016.69|14936.69|15017.14|14937.14|15017.32|14937.32|15016.01|14936.01|10
1723666890000|2024-08-14 20:21:30|15017.12|14937.12|15017.78|14937.78|15017.78|14937.78|15017.12|14937.12|9
1723666900000|2024-08-14 20:21:40|15017.69|14937.69|15016.53|14936.53|15017.9|14937.9|15016.53|14936.53|10
1723666910000|2024-08-14 20:21:50|15016.31|14936.31|15012.76|14932.76|15016.31|14936.31|15012.76|14932.76|10
1723666920000|2024-08-14 20:22:00|15012.78|14932.78|15011.47|14931.47|15012.78|14932.78|15011.37|14931.37|10
1723666930000|2024-08-14 20:22:10|15011.55|14931.55|15007.1|14927.1|15011.55|14931.55|15006.65|14926.65|10
1723666940000|2024-08-14 20:22:20|15006.19|14926.19|15003.02|14923.02|15006.19|14926.19|15003.02|14923.02|10
1723666950000|2024-08-14 20:22:30|15003.17|14923.17|15002.81|14922.81|15003.17|14923.17|15002.58|14922.58|10
1723666960000|2024-08-14 20:22:40|15002.86|14922.86|15003.78|14923.78|15003.78|14923.78|15002.86|14922.86|10
1723666970000|2024-08-14 20:22:50|15003.35|14923.35|15003.24|14923.24|15003.62|14923.62|15003|14923|10
1723666980000|2024-08-14 20:23:00|15003.25|14923.25|15001.33|14921.33|15003.29|14923.29|15001.2|14921.2|10
1723666990000|2024-08-14 20:23:10|15001.3|14921.3|15000.61|14920.61|15001.3|14921.3|15000.21|14920.21|9
1723667000000|2024-08-14 20:23:20|15000.68|14920.68|15001.12|14921.12|15001.17|14921.17|15000.43|14920.43|10
1723667010000|2024-08-14 20:23:30|15001.24|14921.24|15000.86|14920.86|15001.26|14921.26|15000.86|14920.86|9
1723667020000|2024-08-14 20:23:40|15001.01|14921.01|15001.34|14921.34|15001.64|14921.64|15001.01|14921.01|10
1723667030000|2024-08-14 20:23:50|15001.28|14921.28|15001.28|14921.28|15001.52|14921.52|15001.28|14921.28|9
1723667040000|2024-08-14 20:24:00|15001.33|14921.33|15003.82|14923.82|15003.82|14923.82|15001.33|14921.33|9
1723667050000|2024-08-14 20:24:10|15004.31|14924.31|15003.68|14923.68|15004.44|14924.44|15003.68|14923.68|10
1723667060000|2024-08-14 20:24:20|15003.53|14923.53|15004.31|14924.31|15004.68|14924.68|15003.53|14923.53|10
1723667070000|2024-08-14 20:24:30|15004.2|14924.2|15004.07|14924.07|15004.53|14924.53|15003.95|14923.95|9
1723667080000|2024-08-14 20:24:40|15003.95|14923.95|15004.03|14924.03|15004.05|14924.05|15003.66|14923.66|10
1723667090000|2024-08-14 20:24:50|15004.04|14924.04|15004.39|14924.39|15004.39|14924.39|15004.04|14924.04|8
1723667100000|2024-08-14 20:25:00|15004.35|14924.35|15003.6|14923.6|15004.35|14924.35|15003.6|14923.6|9
1723667110000|2024-08-14 20:25:10|15004.24|14924.24|15003.78|14923.78|15004.45|14924.45|15003.78|14923.78|9
1723667120000|2024-08-14 20:25:20|15003.74|14923.74|15000.45|14920.45|15003.74|14923.74|15000.45|14920.45|9
1723667130000|2024-08-14 20:25:30|14999.93|14919.93|14998.27|14918.27|15000.21|14920.21|14998.27|14918.27|10
1723667140000|2024-08-14 20:25:40|14998.48|14918.48|14999.71|14919.71|14999.71|14919.71|14998.44|14918.44|10
1723667150000|2024-08-14 20:25:50|14999.72|14919.72|15000.11|14920.11|15000.11|14920.11|14999.72|14919.72|10
1723667160000|2024-08-14 20:26:00|15000.09|14920.09|14999.91|14919.91|15000.17|14920.17|14999.91|14919.91|8
1723667170000|2024-08-14 20:26:10|15000.35|14920.35|15000.67|14920.67|15000.73|14920.73|15000.35|14920.35|10
1723667180000|2024-08-14 20:26:20|15000.6|14920.6|15000.35|14920.35|15000.97|14920.97|15000.35|14920.35|10
1723667190000|2024-08-14 20:26:30|15000.34|14920.34|15000.02|14920.02|15000.34|14920.34|14999.71|14919.71|10
1723667200000|2024-08-14 20:26:40|15000.08|14920.08|15001.37|14921.37|15001.37|14921.37|15000.08|14920.08|9
1723667210000|2024-08-14 20:26:50|15001.35|14921.35|15002.95|14922.95|15002.95|14922.95|15001.3|14921.3|10
1723667220000|2024-08-14 20:27:00|15002.91|14922.91|15005.44|14925.44|15005.44|14925.44|15002.91|14922.91|10
1723667230000|2024-08-14 20:27:10|15005.73|14925.73|15006.82|14926.82|15006.86|14926.86|15005.73|14925.73|10
1723667240000|2024-08-14 20:27:20|15006.93|14926.93|15007.44|14927.44|15007.44|14927.44|15006.66|14926.66|10
1723667250000|2024-08-14 20:27:30|15007.46|14927.46|15005.48|14925.48|15007.67|14927.67|15005.48|14925.48|8
1723667260000|2024-08-14 20:27:40|15005.49|14925.49|15004.78|14924.78|15005.49|14925.49|15004.78|14924.78|9
1723667270000|2024-08-14 20:27:50|15004.63|14924.63|15003.6|14923.6|15004.63|14924.63|15003.6|14923.6|9
1723667280000|2024-08-14 20:28:00|15003.58|14923.58|15001.36|14921.36|15003.58|14923.58|15001.36|14921.36|9
1723667290000|2024-08-14 20:28:10|15001.17|14921.17|15001.12|14921.12|15001.18|14921.18|15000.73|14920.73|10
1723667300000|2024-08-14 20:28:20|15000.84|14920.84|15002.07|14922.07|15002.4|14922.4|15000.84|14920.84|10
1723667310000|2024-08-14 20:28:30|15002.23|14922.23|15001.63|14921.63|15002.23|14922.23|15001.63|14921.63|10
1723667320000|2024-08-14 20:28:40|15001.65|14921.65|15000.18|14920.18|15001.65|14921.65|15000.16|14920.16|9
1723667330000|2024-08-14 20:28:50|15000.14|14920.14|15000.87|14920.87|15000.87|14920.87|15000.1|14920.1|9
1723667340000|2024-08-14 20:29:00|15001.03|14921.03|15001.49|14921.49|15001.49|14921.49|15001.03|14921.03|10
1723667350000|2024-08-14 20:29:10|15001.53|14921.53|15001.68|14921.68|15001.68|14921.68|15001.44|14921.44|9
1723667360000|2024-08-14 20:29:20|15001.89|14921.89|15001.62|14921.62|15001.93|14921.93|15001.62|14921.62|8
1723667370000|2024-08-14 20:29:30|15001.71|14921.71|15001.84|14921.84|15002.47|14922.47|15001.67|14921.67|10
1723667380000|2024-08-14 20:29:40|15001.6|14921.6|15001.07|14921.07|15001.6|14921.6|15001.04|14921.04|10
1723667390000|2024-08-14 20:29:50|15001.05|14921.05|14999.6|14919.6|15001.32|14921.32|14999.05|14919.05|10
1723667400000|2024-08-14 20:30:00|14999.54|14919.54|14998.59|14918.59|14999.58|14919.58|14998.52|14918.52|10
1723667410000|2024-08-14 20:30:10|14997.73|14917.73|14992.64|14912.64|14997.75|14917.75|14992.51|14912.51|9
1723667420000|2024-08-14 20:30:20|14992.12|14912.12|14990.99|14910.99|14992.51|14912.51|14990.99|14910.99|9
1723667430000|2024-08-14 20:30:30|14991.33|14911.33|14990.19|14910.19|14991.33|14911.33|14990.19|14910.19|10
1723667440000|2024-08-14 20:30:40|14990.38|14910.38|14989.54|14909.54|14990.38|14910.38|14989.32|14909.32|8
1723667450000|2024-08-14 20:30:50|14989.94|14909.94|14990.1|14910.1|14990.32|14910.32|14989.94|14909.94|10
1723667460000|2024-08-14 20:31:00|14990.29|14910.29|14991.79|14911.79|14991.86|14911.86|14990.29|14910.29|10
1723667470000|2024-08-14 20:31:10|14991.76|14911.76|14993.24|14913.24|14993.24|14913.24|14991.76|14911.76|10
1723667480000|2024-08-14 20:31:20|14993.31|14913.31|14995.37|14915.37|14995.44|14915.44|14993.31|14913.31|10
1723667490000|2024-08-14 20:31:30|14994.94|14914.94|14995.74|14915.74|14995.74|14915.74|14994.3|14914.3|8
1723667500000|2024-08-14 20:31:40|14995.73|14915.73|14997.97|14917.97|14997.97|14917.97|14995.66|14915.66|10
1723667510000|2024-08-14 20:31:50|14998.06|14918.06|14998.54|14918.54|14998.54|14918.54|14998.06|14918.06|9
1723667520000|2024-08-14 20:32:00|14998.55|14918.55|14997.58|14917.58|14998.55|14918.55|14997.36|14917.36|10
1723667530000|2024-08-14 20:32:10|14997.33|14917.33|14997.11|14917.11|14997.37|14917.37|14997.01|14917.01|10
1723667540000|2024-08-14 20:32:20|14997.15|14917.15|14997.47|14917.47|14997.55|14917.55|14997.15|14917.15|8
1723667550000|2024-08-14 20:32:30|14997.2|14917.2|14997.04|14917.04|14997.2|14917.2|14996.61|14916.61|9
1723667560000|2024-08-14 20:32:40|14997.23|14917.23|14997.19|14917.19|14997.37|14917.37|14997.17|14917.17|9
1723667570000|2024-08-14 20:32:50|14997.08|14917.08|14997.5|14917.5|14997.5|14917.5|14996.92|14916.92|9
1723667580000|2024-08-14 20:33:00|14997.14|14917.14|14997.41|14917.41|14997.43|14917.43|14997.07|14917.07|10
1723667590000|2024-08-14 20:33:10|14997.2|14917.2|14997.73|14917.73|14997.93|14917.93|14996.84|14916.84|9
1723667600000|2024-08-14 20:33:20|14997.81|14917.81|14998.39|14918.39|14998.51|14918.51|14997.64|14917.64|10
1723667610000|2024-08-14 20:33:30|14998.34|14918.34|14998.93|14918.93|14999.08|14919.08|14998.28|14918.28|9
1723667620000|2024-08-14 20:33:40|14999.35|14919.35|15000.28|14920.28|15000.28|14920.28|14999.35|14919.35|8
1723667630000|2024-08-14 20:33:50|15000.27|14920.27|14999.6|14919.6|15000.27|14920.27|14999.57|14919.57|10
1723667640000|2024-08-14 20:34:00|14999.78|14919.78|14999.18|14919.18|15000.05|14920.05|14999.18|14919.18|10
1723667650000|2024-08-14 20:34:10|14998.91|14918.91|14997.48|14917.48|14999.14|14919.14|14997.48|14917.48|10
1723667660000|2024-08-14 20:34:20|14997.02|14917.02|14996.93|14916.93|14997.4|14917.4|14996.92|14916.92|8
1723667670000|2024-08-14 20:34:30|14996.98|14916.98|14997.48|14917.48|14997.48|14917.48|14996.93|14916.93|9
1723667680000|2024-08-14 20:34:40|14997.38|14917.38|14997.66|14917.66|14997.66|14917.66|14997.23|14917.23|10
1723667690000|2024-08-14 20:34:50|14997.45|14917.45|14997.3|14917.3|14997.45|14917.45|14997.18|14917.18|9
1723667700000|2024-08-14 20:35:00|14997.38|14917.38|14997.24|14917.24|14997.55|14917.55|14997.2|14917.2|10
1723667710000|2024-08-14 20:35:10|14997.32|14917.32|14998.08|14918.08|14998.08|14918.08|14996.85|14916.85|10
1723667720000|2024-08-14 20:35:20|14998.04|14918.04|14997.61|14917.61|14998.04|14918.04|14997.47|14917.47|9
1723667730000|2024-08-14 20:35:30|14997.59|14917.59|14998.85|14918.85|14998.85|14918.85|14997.59|14917.59|10
1723667740000|2024-08-14 20:35:40|14998.75|14918.75|14998.8|14918.8|14998.89|14918.89|14998.65|14918.65|9
1723667750000|2024-08-14 20:35:50|14998.82|14918.82|14998.73|14918.73|14998.85|14918.85|14998.17|14918.17|10
1723667760000|2024-08-14 20:36:00|14998.9|14918.9|14997|14917|14998.91|14918.91|14997|14917|10
1723667770000|2024-08-14 20:36:10|14996.94|14916.94|14997.51|14917.51|14997.59|14917.59|14996.94|14916.94|9
1723667780000|2024-08-14 20:36:20|14997.55|14917.55|14997.58|14917.58|14997.59|14917.59|14997.34|14917.34|10
1723667790000|2024-08-14 20:36:30|14997.73|14917.73|14998.44|14918.44|14998.44|14918.44|14997.53|14917.53|10
1723667800000|2024-08-14 20:36:40|14998.56|14918.56|14997.78|14917.78|14999.04|14919.04|14997.78|14917.78|10
1723667810000|2024-08-14 20:36:50|14996.77|14916.77|14997.62|14917.62|14997.62|14917.62|14996.11|14916.11|9
1723667820000|2024-08-14 20:37:00|14997.78|14917.78|14996.88|14916.88|14998.1|14918.1|14996.88|14916.88|10
1723667830000|2024-08-14 20:37:10|14996.95|14916.95|14997.24|14917.24|14997.24|14917.24|14996.65|14916.65|9
1723667840000|2024-08-14 20:37:20|14997.31|14917.31|14995.83|14915.83|14997.41|14917.41|14995.83|14915.83|10
1723667850000|2024-08-14 20:37:30|14995.19|14915.19|14995.8|14915.8|14995.8|14915.8|14994.82|14914.82|10
1723667860000|2024-08-14 20:37:40|14996.21|14916.21|14995.32|14915.32|14996.21|14916.21|14995.32|14915.32|9
1723667870000|2024-08-14 20:37:50|14995.67|14915.67|14995.76|14915.76|14995.79|14915.79|14995.52|14915.52|10
1723667880000|2024-08-14 20:38:00|14995.84|14915.84|14995.86|14915.86|14996.14|14916.14|14995.83|14915.83|9
1723667890000|2024-08-14 20:38:10|14995.82|14915.82|14996.09|14916.09|14996.09|14916.09|14995.38|14915.38|9
1723667900000|2024-08-14 20:38:20|14996.2|14916.2|14998.94|14918.94|14998.94|14918.94|14996.2|14916.2|9
1723667910000|2024-08-14 20:38:30|14998.98|14918.98|15002.56|14922.56|15002.56|14922.56|14998.98|14918.98|10
1723667920000|2024-08-14 20:38:40|15003.32|14923.32|15005.13|14925.13|15005.13|14925.13|15003.32|14923.32|10
1723667930000|2024-08-14 20:38:50|15005.14|14925.14|15004.86|14924.86|15005.14|14925.14|15004.69|14924.69|10
1723667940000|2024-08-14 20:39:00|15004.97|14924.97|15005.54|14925.54|15005.54|14925.54|15004.97|14924.97|8
1723667950000|2024-08-14 20:39:10|15005.74|14925.74|15005.29|14925.29|15005.74|14925.74|15005.29|14925.29|10
1723667960000|2024-08-14 20:39:20|15005.38|14925.38|15004.28|14924.28|15005.48|14925.48|15004.28|14924.28|10
1723667970000|2024-08-14 20:39:30|15004.18|14924.18|15004.73|14924.73|15004.73|14924.73|15004.09|14924.09|10
1723667980000|2024-08-14 20:39:40|15004.76|14924.76|15003.56|14923.56|15004.76|14924.76|15003.46|14923.46|10
1723667990000|2024-08-14 20:39:50|15003.7|14923.7|15002.65|14922.65|15003.85|14923.85|15001.84|14921.84|10
1723668000000|2024-08-14 20:40:00|15003.02|14923.02|15001|14921|15003.4|14923.4|15001|14921|10
1723668010000|2024-08-14 20:40:10|15000.95|14920.95|15003.69|14923.69|15003.69|14923.69|15000.95|14920.95|10
1723668020000|2024-08-14 20:40:20|15004.23|14924.23|15003.14|14923.14|15004.31|14924.31|15003.14|14923.14|10
1723668030000|2024-08-14 20:40:30|15002.89|14922.89|15003.53|14923.53|15003.53|14923.53|15002.89|14922.89|10
1723668040000|2024-08-14 20:40:40|15003.57|14923.57|15003.25|14923.25|15003.78|14923.78|15003.11|14923.11|9
1723668050000|2024-08-14 20:40:50|15002.64|14922.64|15001.16|14921.16|15002.64|14922.64|15001.16|14921.16|10
1723668060000|2024-08-14 20:41:00|15001.23|14921.23|15001.75|14921.75|15001.75|14921.75|15001.01|14921.01|10
1723668070000|2024-08-14 20:41:10|15001.78|14921.78|15000.83|14920.83|15001.82|14921.82|15000.54|14920.54|9
1723668080000|2024-08-14 20:41:20|15000.52|14920.52|14999.61|14919.61|15000.52|14920.52|14999.61|14919.61|10
1723668090000|2024-08-14 20:41:30|14999.54|14919.54|14999.25|14919.25|14999.71|14919.71|14999.25|14919.25|10
1723668100000|2024-08-14 20:41:40|14999.21|14919.21|15000.41|14920.41|15000.46|14920.46|14999.21|14919.21|10
1723668110000|2024-08-14 20:41:50|15000.59|14920.59|15001.06|14921.06|15001.06|14921.06|15000.35|14920.35|10
1723668120000|2024-08-14 20:42:00|15001.24|14921.24|15001.22|14921.22|15001.29|14921.29|15001.22|14921.22|9
1723668130000|2024-08-14 20:42:10|15001.23|14921.23|15002.87|14922.87|15002.87|14922.87|15001.23|14921.23|10
1723668140000|2024-08-14 20:42:20|15002.8|14922.8|15003.42|14923.42|15003.42|14923.42|15001.86|14921.86|10
1723668150000|2024-08-14 20:42:30|15003.51|14923.51|15003.86|14923.86|15004.28|14924.28|15003.51|14923.51|9
1723668160000|2024-08-14 20:42:40|15003.9|14923.9|15004.73|14924.73|15004.73|14924.73|15003.9|14923.9|10
1723668170000|2024-08-14 20:42:50|15005.08|14925.08|15005.51|14925.51|15005.51|14925.51|15005.05|14925.05|8
1723668180000|2024-08-14 20:43:00|15005.65|14925.65|15006.05|14926.05|15006.05|14926.05|15004.57|14924.57|10
1723668190000|2024-08-14 20:43:10|15006.04|14926.04|15005.2|14925.2|15006.08|14926.08|15004.27|14924.27|10
1723668200000|2024-08-14 20:43:20|15005.4|14925.4|15007.36|14927.36|15007.36|14927.36|15005.4|14925.4|10
1723668210000|2024-08-14 20:43:30|15007.37|14927.37|15007.37|14927.37|15007.62|14927.62|15006.97|14926.97|10
1723668220000|2024-08-14 20:43:40|15007.33|14927.33|15007.64|14927.64|15007.64|14927.64|15007.33|14927.33|8
1723668230000|2024-08-14 20:43:50|15007.67|14927.67|15008.31|14928.31|15008.31|14928.31|15007.66|14927.66|10
1723668240000|2024-08-14 20:44:00|15008.56|14928.56|15009.25|14929.25|15009.25|14929.25|15008.56|14928.56|10
1723668250000|2024-08-14 20:44:10|15009.4|14929.4|15010.2|14930.2|15010.2|14930.2|15009.4|14929.4|10
1723668260000|2024-08-14 20:44:20|15010.16|14930.16|15010.54|14930.54|15010.54|14930.54|15009.15|14929.15|10
1723668270000|2024-08-14 20:44:30|15010.47|14930.47|15010.04|14930.04|15010.48|14930.48|15010.04|14930.04|10
1723668280000|2024-08-14 20:44:40|15010.2|14930.2|15010.49|14930.49|15010.49|14930.49|15009.51|14929.51|10
1723668290000|2024-08-14 20:44:50|15010.48|14930.48|15010.45|14930.45|15010.56|14930.56|15010.27|14930.27|10
1723668300000|2024-08-14 20:45:00|15010.48|14930.48|15011.45|14931.45|15011.46|14931.46|15010.34|14930.34|9
1723668310000|2024-08-14 20:45:10|15011.42|14931.42|15011.26|14931.26|15011.83|14931.83|15011.2|14931.2|10
1723668320000|2024-08-14 20:45:20|15011.15|14931.15|15010.86|14930.86|15011.33|14931.33|15010.86|14930.86|8
1723668330000|2024-08-14 20:45:30|15011.99|14931.99|15011.68|14931.68|15012.18|14932.18|15011.54|14931.54|10
1723668340000|2024-08-14 20:45:40|15011.75|14931.75|15010.71|14930.71|15011.83|14931.83|15010.55|14930.55|9
1723668350000|2024-08-14 20:45:50|15010.58|14930.58|15008.86|14928.86|15010.72|14930.72|15008.86|14928.86|9
1723668360000|2024-08-14 20:46:00|15008.53|14928.53|15005.53|14925.53|15008.53|14928.53|15005.53|14925.53|10
1723668370000|2024-08-14 20:46:10|15005.34|14925.34|15004.76|14924.76|15005.5|14925.5|15004.76|14924.76|9
1723668380000|2024-08-14 20:46:20|15004.73|14924.73|15004.37|14924.37|15004.73|14924.73|15004.05|14924.05|10
1723668390000|2024-08-14 20:46:30|15004.21|14924.21|15005.85|14925.85|15005.85|14925.85|15004.21|14924.21|9
1723668400000|2024-08-14 20:46:40|15005.83|14925.83|15006.74|14926.74|15006.74|14926.74|15005.76|14925.76|9
1723668410000|2024-08-14 20:46:50|15006.7|14926.7|15007.67|14927.67|15007.67|14927.67|15006.7|14926.7|9
1723668420000|2024-08-14 20:47:00|15006.92|14926.92|15008.13|14928.13|15008.13|14928.13|15006.26|14926.26|10
1723668430000|2024-08-14 20:47:10|15008.15|14928.15|15010.12|14930.12|15010.12|14930.12|15008.13|14928.13|10
1723668440000|2024-08-14 20:47:20|15010.46|14930.46|15011.3|14931.3|15011.31|14931.31|15010.46|14930.46|9
1723668450000|2024-08-14 20:47:30|15011.31|14931.31|15011.34|14931.34|15011.4|14931.4|15011.31|14931.31|10
1723668460000|2024-08-14 20:47:40|15011.21|14931.21|15011.54|14931.54|15011.7|14931.7|15011.18|14931.18|10
1723668470000|2024-08-14 20:47:50|15011.53|14931.53|15010.68|14930.68|15011.53|14931.53|15010.4|14930.4|10
1723668480000|2024-08-14 20:48:00|15010.63|14930.63|15013.21|14933.21|15013.21|14933.21|15010.5|14930.5|10
1723668490000|2024-08-14 20:48:10|15013.18|14933.18|15016.64|14936.64|15016.64|14936.64|15013.18|14933.18|10
1723668500000|2024-08-14 20:48:20|15016.57|14936.57|15018.67|14938.67|15019.43|14939.43|15016.57|14936.57|10
1723668510000|2024-08-14 20:48:30|15018.61|14938.61|15018.65|14938.65|15018.83|14938.83|15018.46|14938.46|10
1723668520000|2024-08-14 20:48:40|15018.62|14938.62|15019.99|14939.99|15019.99|14939.99|15018.62|14938.62|10
1723668530000|2024-08-14 20:48:50|15019.76|14939.76|15021.34|14941.34|15021.34|14941.34|15019.55|14939.55|10
1723668540000|2024-08-14 20:49:00|15021.78|14941.78|15022.47|14942.47|15022.82|14942.82|15021.78|14941.78|10
1723668550000|2024-08-14 20:49:10|15022.86|14942.86|15022.39|14942.39|15023|14943|15022.23|14942.23|10
1723668560000|2024-08-14 20:49:20|15022.48|14942.48|15022.87|14942.87|15022.87|14942.87|15022.21|14942.21|8
1723668570000|2024-08-14 20:49:30|15022.65|14942.65|15022.74|14942.74|15022.74|14942.74|15021.96|14941.96|10
1723668580000|2024-08-14 20:49:40|15022.42|14942.42|15022.81|14942.81|15023.34|14943.34|15021.82|14941.82|10
1723668590000|2024-08-14 20:49:50|15022.9|14942.9|15022.63|14942.63|15023.29|14943.29|15022.63|14942.63|9
1723668600000|2024-08-14 20:50:00|15022.75|14942.75|15021.96|14941.96|15022.75|14942.75|15021.93|14941.93|10
1723668610000|2024-08-14 20:50:10|15021.99|14941.99|15023.06|14943.06|15023.06|14943.06|15021.99|14941.99|9
1723668620000|2024-08-14 20:50:20|15023.3|14943.3|15022.49|14942.49|15023.35|14943.35|15022.49|14942.49|10
1723668630000|2024-08-14 20:50:30|15023.99|14943.99|15020.86|14940.86|15023.99|14943.99|15020.86|14940.86|10
1723668640000|2024-08-14 20:50:40|15020.77|14940.77|15016.06|14936.06|15020.77|14940.77|15016.06|14936.06|10
1723668650000|2024-08-14 20:50:50|15015.84|14935.84|15015.21|14935.21|15015.84|14935.84|15014.76|14934.76|9
1723668660000|2024-08-14 20:51:00|15015.99|14935.99|15016.87|14936.87|15016.87|14936.87|15015.99|14935.99|9
1723668670000|2024-08-14 20:51:10|15016.99|14936.99|15018.01|14938.01|15018.01|14938.01|15016.99|14936.99|10
1723668680000|2024-08-14 20:51:20|15018.13|14938.13|15019.29|14939.29|15019.29|14939.29|15017.92|14937.92|10
1723668690000|2024-08-14 20:51:30|15019.33|14939.33|15020.68|14940.68|15020.68|14940.68|15019.33|14939.33|10
1723668700000|2024-08-14 20:51:40|15020.76|14940.76|15020.58|14940.58|15020.81|14940.81|15020.4|14940.4|9
1723668710000|2024-08-14 20:51:50|15020.66|14940.66|15019.47|14939.47|15020.66|14940.66|15019.47|14939.47|10
1723668720000|2024-08-14 20:52:00|15019.34|14939.34|15019.27|14939.27|15019.66|14939.66|15019.27|14939.27|9
1723668730000|2024-08-14 20:52:10|15019.43|14939.43|15016.62|14936.62|15019.43|14939.43|15016.62|14936.62|10
1723668740000|2024-08-14 20:52:20|15016.78|14936.78|15016.91|14936.91|15016.92|14936.92|15016.46|14936.46|10
1723668750000|2024-08-14 20:52:30|15016.93|14936.93|15015.63|14935.63|15016.93|14936.93|15015.47|14935.47|10
1723668760000|2024-08-14 20:52:40|15015.42|14935.42|15015.15|14935.15|15015.42|14935.42|15014.95|14934.95|10
1723668770000|2024-08-14 20:52:50|15015.28|14935.28|15015.7|14935.7|15015.7|14935.7|15015.17|14935.17|10
1723668780000|2024-08-14 20:53:00|15015.68|14935.68|15015.04|14935.04|15015.78|14935.78|15015.04|14935.04|10
1723668790000|2024-08-14 20:53:10|15015.15|14935.15|15016.17|14936.17|15016.17|14936.17|15015.15|14935.15|10
1723668800000|2024-08-14 20:53:20|15016.15|14936.15|15016.72|14936.72|15016.77|14936.77|15016.13|14936.13|9
1723668810000|2024-08-14 20:53:30|15016.49|14936.49|15016.04|14936.04|15016.68|14936.68|15016.04|14936.04|10
1723668820000|2024-08-14 20:53:40|15016.09|14936.09|15015.34|14935.34|15016.22|14936.22|15015.1|14935.1|10
1723668830000|2024-08-14 20:53:50|15015.54|14935.54|15014.22|14934.22|15015.54|14935.54|15014.11|14934.11|10
1723668840000|2024-08-14 20:54:00|15014.16|14934.16|15011.47|14931.47|15014.16|14934.16|15011.47|14931.47|10
1723668850000|2024-08-14 20:54:10|15011.39|14931.39|15010.84|14930.84|15011.48|14931.48|15010.81|14930.81|10
1723668860000|2024-08-14 20:54:20|15009.66|14929.66|15010.06|14930.06|15010.06|14930.06|15008.86|14928.86|10
1723668870000|2024-08-14 20:54:30|15010.19|14930.19|15011.37|14931.37|15011.42|14931.42|15010.19|14930.19|10
1723668880000|2024-08-14 20:54:40|15011.82|14931.82|15010.99|14930.99|15012.25|14932.25|15010.99|14930.99|10
1723668890000|2024-08-14 20:54:50|15011.02|14931.02|15010.42|14930.42|15011.11|14931.11|15010.35|14930.35|10
1723668900000|2024-08-14 20:55:00|15010.3|14930.3|15008.51|14928.51|15010.4|14930.4|15008.51|14928.51|9
1723668910000|2024-08-14 20:55:10|15008.44|14928.44|15008.53|14928.53|15008.57|14928.57|15008.2|14928.2|10
1723668920000|2024-08-14 20:55:20|15007.74|14927.74|15004.24|14924.24|15007.74|14927.74|15004.03|14924.03|10
1723668930000|2024-08-14 20:55:30|15003.95|14923.95|15003.44|14923.44|15003.95|14923.95|15002.9|14922.9|9
1723668940000|2024-08-14 20:55:40|15003.39|14923.39|14994.94|14914.94|15003.53|14923.53|14994.94|14914.94|9
1723668950000|2024-08-14 20:55:50|14994.7|14914.7|14994.25|14914.25|14994.78|14914.78|14994.25|14914.25|10
1723668960000|2024-08-14 20:56:00|14994.05|14914.05|14993.95|14913.95|14994.05|14914.05|14993.78|14913.78|10
1723668970000|2024-08-14 20:56:10|14993.69|14913.69|14993.76|14913.76|14993.78|14913.78|14993.61|14913.61|9
1723668980000|2024-08-14 20:56:20|14993.77|14913.77|14994.28|14914.28|14994.37|14914.37|14993.77|14913.77|10
1723668990000|2024-08-14 20:56:30|14994.23|14914.23|14993.11|14913.11|14994.26|14914.26|14992.14|14912.14|10
1723669000000|2024-08-14 20:56:40|14993.53|14913.53|14993.69|14913.69|14994.63|14914.63|14993.53|14913.53|10
1723669010000|2024-08-14 20:56:50|14993.73|14913.73|14994.59|14914.59|14994.59|14914.59|14993.55|14913.55|8
1723669020000|2024-08-14 20:57:00|14994.83|14914.83|14997.3|14917.3|14997.48|14917.48|14994.83|14914.83|10
1723669030000|2024-08-14 20:57:10|14997.28|14917.28|14997.82|14917.82|14998.08|14918.08|14997.28|14917.28|10
1723669040000|2024-08-14 20:57:20|14997.77|14917.77|14998.1|14918.1|14998.12|14918.12|14997.77|14917.77|7
1723669050000|2024-08-14 20:57:30|14998.05|14918.05|15000.77|14920.77|15000.98|14920.98|14998.05|14918.05|10
1723669060000|2024-08-14 20:57:40|15000.74|14920.74|15002.77|14922.77|15002.99|14922.99|15000.55|14920.55|7
1723669070000|2024-08-14 20:57:50|15002.67|14922.67|15005.48|14925.48|15005.48|14925.48|15002.67|14922.67|10
1723669080000|2024-08-14 20:58:00|15005.68|14925.68|15007.8|14927.8|15007.8|14927.8|15005.68|14925.68|10
1723669090000|2024-08-14 20:58:10|15007.66|14927.66|15007.79|14927.79|15008.15|14928.15|15007.57|14927.57|9
1723669100000|2024-08-14 20:58:20|15007.9|14927.9|15007.67|14927.67|15007.97|14927.97|15007.45|14927.45|10
1723669110000|2024-08-14 20:58:30|15007.66|14927.66|15008.17|14928.17|15008.23|14928.23|15007.66|14927.66|10
1723669120000|2024-08-14 20:58:40|15008.22|14928.22|15007.34|14927.34|15008.32|14928.32|15007.34|14927.34|9
1723669130000|2024-08-14 20:58:50|15007.63|14927.63|15006.38|14926.38|15007.63|14927.63|15006.38|14926.38|10
1723669140000|2024-08-14 20:59:00|15006.39|14926.39|15005.55|14925.55|15006.39|14926.39|15005.45|14925.45|10
1723669150000|2024-08-14 20:59:10|15005|14925|15004.85|14924.85|15005.29|14925.29|15004.38|14924.38|10
1723669160000|2024-08-14 20:59:20|15004.94|14924.94|15005.05|14925.05|15005.23|14925.23|15004.94|14924.94|10
1723669170000|2024-08-14 20:59:30|15004.99|14924.99|15004.96|14924.96|15005.56|14925.56|15004.91|14924.91|9
1723669180000|2024-08-14 20:59:40|15004.95|14924.95|15005.45|14925.45|15005.67|14925.67|15004.46|14924.46|9
1723669190000|2024-08-14 20:59:50|15005.82|14925.82|15006.12|14926.12|15006.19|14926.19|15005.82|14925.82|9
1723669200000|2024-08-14 21:00:00|15006.98|14926.98|15007.26|14927.26|15008.29|14928.29|15006.98|14926.98|10
1723669210000|2024-08-14 21:00:10|15007.45|14927.45|15006.69|14926.69|15007.45|14927.45|15006.69|14926.69|9
1723669220000|2024-08-14 21:00:20|15006.71|14926.71|15006.79|14926.79|15007.17|14927.17|15006.45|14926.45|9
1723669230000|2024-08-14 21:00:30|15006.93|14926.93|15005.21|14925.21|15006.93|14926.93|15005.21|14925.21|9
1723669240000|2024-08-14 21:00:40|15005.39|14925.39|15005.83|14925.83|15005.83|14925.83|15005.39|14925.39|8
1723669250000|2024-08-14 21:00:50|15005.82|14925.82|15005.58|14925.58|15005.87|14925.87|15005.58|14925.58|10
1723669260000|2024-08-14 21:01:00|15005.56|14925.56|15005.09|14925.09|15005.71|14925.71|15005.06|14925.06|10
1723669270000|2024-08-14 21:01:10|15005.3|14925.3|15005.37|14925.37|15005.78|14925.78|15005.3|14925.3|10
1723669280000|2024-08-14 21:01:20|15005.12|14925.12|15004.46|14924.46|15005.12|14925.12|15004.46|14924.46|10
1723669290000|2024-08-14 21:01:30|15004.38|14924.38|14998.2|14918.2|15004.38|14924.38|14998.2|14918.2|10
1723669300000|2024-08-14 21:01:40|14996.92|14916.92|14995.74|14915.74|14996.92|14916.92|14995.74|14915.74|10
1723669310000|2024-08-14 21:01:50|14995.68|14915.68|14997.97|14917.97|14997.97|14917.97|14995.68|14915.68|10
1723669320000|2024-08-14 21:02:00|14997.53|14917.53|14999.52|14919.52|14999.52|14919.52|14997.53|14917.53|10
1723669330000|2024-08-14 21:02:10|14999.7|14919.7|15000.35|14920.35|15000.35|14920.35|14999.61|14919.61|9
1723669340000|2024-08-14 21:02:20|15000.39|14920.39|15000.98|14920.98|15000.98|14920.98|15000.1|14920.1|10
1723669350000|2024-08-14 21:02:30|15000.92|14920.92|15000.47|14920.47|15000.94|14920.94|15000.45|14920.45|10
1723669360000|2024-08-14 21:02:40|15000.63|14920.63|15000.27|14920.27|15000.89|14920.89|15000.27|14920.27|10
1723669370000|2024-08-14 21:02:50|15000.18|14920.18|15000.25|14920.25|15000.33|14920.33|15000.18|14920.18|10
1723669380000|2024-08-14 21:03:00|15000.24|14920.24|15002.88|14922.88|15002.89|14922.89|15000.18|14920.18|10
1723669390000|2024-08-14 21:03:10|15003.4|14923.4|15005.25|14925.25|15005.25|14925.25|15003.4|14923.4|10
1723669400000|2024-08-14 21:03:20|15005.07|14925.07|15001.67|14921.67|15005.44|14925.44|15001.67|14921.67|10
1723669410000|2024-08-14 21:03:30|14999.43|14919.43|14996.78|14916.78|14999.43|14919.43|14996.78|14916.78|10
1723669420000|2024-08-14 21:03:40|14995.38|14915.38|14994.17|14914.17|14995.38|14915.38|14992.02|14912.02|10
1723669430000|2024-08-14 21:03:50|14994.25|14914.25|14996.47|14916.47|14996.47|14916.47|14994.25|14914.25|10
1723669440000|2024-08-14 21:04:00|14996.4|14916.4|14996.18|14916.18|14996.42|14916.42|14995.84|14915.84|9
1723669450000|2024-08-14 21:04:10|14996.4|14916.4|14996.55|14916.55|14996.98|14916.98|14996.4|14916.4|10
1723669460000|2024-08-14 21:04:20|14996.61|14916.61|14996.65|14916.65|14996.88|14916.88|14996.45|14916.45|10
1723669470000|2024-08-14 21:04:30|14996.7|14916.7|14996.48|14916.48|14996.89|14916.89|14996.38|14916.38|9
1723669480000|2024-08-14 21:04:40|14996.54|14916.54|14996.91|14916.91|14996.91|14916.91|14996.36|14916.36|10
1723669490000|2024-08-14 21:04:50|14996.64|14916.64|14996.67|14916.67|14996.68|14916.68|14996.54|14916.54|8
1723669500000|2024-08-14 21:05:00|14996.65|14916.65|14997.39|14917.39|14997.39|14917.39|14996.28|14916.28|10
1723669510000|2024-08-14 21:05:10|14997.27|14917.27|14997.49|14917.49|14997.96|14917.96|14997.27|14917.27|9
1723669520000|2024-08-14 21:05:20|14997.48|14917.48|14997.3|14917.3|14997.52|14917.52|14997.3|14917.3|8
1723669530000|2024-08-14 21:05:30|14997.56|14917.56|14997.56|14917.56|14997.84|14917.84|14997.41|14917.41|9
1723669540000|2024-08-14 21:05:40|14997.54|14917.54|14997.51|14917.51|14997.55|14917.55|14997.45|14917.45|8
1723669550000|2024-08-14 21:05:50|14997.33|14917.33|14997.04|14917.04|14997.48|14917.48|14996.87|14916.87|8
1723669560000|2024-08-14 21:06:00|14997.59|14917.59|14996.85|14916.85|14997.65|14917.65|14996.85|14916.85|10
1723669570000|2024-08-14 21:06:10|14996.79|14916.79|14995.87|14915.87|14996.84|14916.84|14995.82|14915.82|10
1723669580000|2024-08-14 21:06:20|14995.55|14915.55|14994.83|14914.83|14995.83|14915.83|14994.83|14914.83|10
1723669590000|2024-08-14 21:06:30|14994.84|14914.84|14994.74|14914.74|14995.11|14915.11|14994.74|14914.74|10
1723669600000|2024-08-14 21:06:40|14994.79|14914.79|14994.55|14914.55|14994.79|14914.79|14994.08|14914.08|10
1723669610000|2024-08-14 21:06:50|14994.61|14914.61|14994.61|14914.61|14994.66|14914.66|14994.45|14914.45|10
1723669620000|2024-08-14 21:07:00|14994.53|14914.53|14994.16|14914.16|14994.53|14914.53|14994.08|14914.08|10
1723669630000|2024-08-14 21:07:10|14993.96|14913.96|14995.06|14915.06|14995.06|14915.06|14993.68|14913.68|9
1723669640000|2024-08-14 21:07:20|14995.52|14915.52|14995.62|14915.62|14995.69|14915.69|14995.52|14915.52|10
1723669650000|2024-08-14 21:07:30|14995.63|14915.63|14995.81|14915.81|14995.88|14915.88|14995.63|14915.63|9
1723669660000|2024-08-14 21:07:40|14996.03|14916.03|14997.89|14917.89|14997.89|14917.89|14996.03|14916.03|8
1723669670000|2024-08-14 21:07:50|14998.03|14918.03|14998.17|14918.17|14998.4|14918.4|14998.03|14918.03|10
1723669680000|2024-08-14 21:08:00|14998.02|14918.02|14998.32|14918.32|14998.32|14918.32|14997.89|14917.89|10
1723669690000|2024-08-14 21:08:10|14998.82|14918.82|14997.82|14917.82|14998.95|14918.95|14997.8|14917.8|10
1723669700000|2024-08-14 21:08:20|14997.66|14917.66|14996.49|14916.49|14997.66|14917.66|14996.49|14916.49|8
1723669710000|2024-08-14 21:08:30|14996.5|14916.5|14997.44|14917.44|14997.44|14917.44|14996.5|14916.5|10
1723669720000|2024-08-14 21:08:40|14997.55|14917.55|14996.89|14916.89|14997.55|14917.55|14996.76|14916.76|9
1723669730000|2024-08-14 21:08:50|14996.57|14916.57|14997.01|14917.01|14997.01|14917.01|14996.47|14916.47|10
1723669740000|2024-08-14 21:09:00|14997.05|14917.05|14997.03|14917.03|14997.05|14917.05|14996.91|14916.91|8
1723669750000|2024-08-14 21:09:10|14997.08|14917.08|14996.72|14916.72|14997.21|14917.21|14996.4|14916.4|9
1723669760000|2024-08-14 21:09:20|14996.74|14916.74|14996.91|14916.91|14997.06|14917.06|14996.67|14916.67|10
1723669770000|2024-08-14 21:09:30|14996.83|14916.83|14996.49|14916.49|14996.83|14916.83|14996.4|14916.4|9
1723669780000|2024-08-14 21:09:40|14996.47|14916.47|14996.61|14916.61|14996.61|14916.61|14996.32|14916.32|9
1723669790000|2024-08-14 21:09:50|14996.79|14916.79|14996.96|14916.96|14996.97|14916.97|14996.75|14916.75|9
1723669800000|2024-08-14 21:10:00|14997.25|14917.25|14998.97|14918.97|14998.97|14918.97|14997.15|14917.15|9
1723669810000|2024-08-14 21:10:10|14998.92|14918.92|14998.82|14918.82|14999.05|14919.05|14998.82|14918.82|7
1723669820000|2024-08-14 21:10:20|14998.7|14918.7|14998.29|14918.29|14998.7|14918.7|14998.29|14918.29|9
1723669830000|2024-08-14 21:10:30|14998.2|14918.2|14998.6|14918.6|14998.6|14918.6|14998.16|14918.16|9
1723669840000|2024-08-14 21:10:40|14998.63|14918.63|14996.42|14916.42|14998.63|14918.63|14996.42|14916.42|9
1723669850000|2024-08-14 21:10:50|14996.26|14916.26|14996.76|14916.76|14996.84|14916.84|14996.26|14916.26|10
1723669860000|2024-08-14 21:11:00|14996.64|14916.64|14996.47|14916.47|14996.64|14916.64|14996.03|14916.03|10
1723669870000|2024-08-14 21:11:10|14996.51|14916.51|14996.13|14916.13|14996.9|14916.9|14996.13|14916.13|10
1723669880000|2024-08-14 21:11:20|14996.14|14916.14|14995.82|14915.82|14996.45|14916.45|14995.82|14915.82|10
1723669890000|2024-08-14 21:11:30|14995.68|14915.68|14993.71|14913.71|14995.68|14915.68|14993.71|14913.71|9
1723669900000|2024-08-14 21:11:40|14993.65|14913.65|14991.97|14911.97|14993.65|14913.65|14991.97|14911.97|10
1723669910000|2024-08-14 21:11:50|14991.72|14911.72|14992.65|14912.65|14992.95|14912.95|14991.67|14911.67|8
1723669920000|2024-08-14 21:12:00|14992.8|14912.8|14992.99|14912.99|14993.04|14913.04|14992.79|14912.79|9
1723669930000|2024-08-14 21:12:10|14993.06|14913.06|14992.81|14912.81|14993.08|14913.08|14992.79|14912.79|9
1723669940000|2024-08-14 21:12:20|14992.8|14912.8|14992.41|14912.41|14992.84|14912.84|14992.41|14912.41|8
1723669950000|2024-08-14 21:12:30|14992.32|14912.32|14992.06|14912.06|14992.32|14912.32|14991.98|14911.98|10
1723669960000|2024-08-14 21:12:40|14992.05|14912.05|14992.01|14912.01|14992.23|14912.23|14992|14912|9
1723669970000|2024-08-14 21:12:50|14992.34|14912.34|14993.14|14913.14|14993.14|14913.14|14992.34|14912.34|10
1723669980000|2024-08-14 21:13:00|14993.17|14913.17|14993.29|14913.29|14993.36|14913.36|14992.9|14912.9|8
1723669990000|2024-08-14 21:13:10|14993.25|14913.25|14993.71|14913.71|14993.71|14913.71|14993.24|14913.24|8
1723670000000|2024-08-14 21:13:20|14993.55|14913.55|14993.45|14913.45|14993.55|14913.55|14993.45|14913.45|8
1723670010000|2024-08-14 21:13:30|14993.33|14913.33|14993.76|14913.76|14993.76|14913.76|14993.24|14913.24|10
1723670020000|2024-08-14 21:13:40|14993.78|14913.78|14993.78|14913.78|14995.33|14915.33|14993.65|14913.65|10
1723670030000|2024-08-14 21:13:50|14993.32|14913.32|14993.91|14913.91|14993.91|14913.91|14993.32|14913.32|10
1723670040000|2024-08-14 21:14:00|14993.93|14913.93|14995.61|14915.61|14995.61|14915.61|14993.93|14913.93|10
1723670050000|2024-08-14 21:14:10|14995.74|14915.74|14997.39|14917.39|14997.4|14917.4|14995.74|14915.74|10
1723670060000|2024-08-14 21:14:20|14997.58|14917.58|14998.21|14918.21|14998.21|14918.21|14997.56|14917.56|10
1723670070000|2024-08-14 21:14:30|14999.07|14919.07|14998.37|14918.37|14999.73|14919.73|14998.37|14918.37|9
1723670080000|2024-08-14 21:14:40|14997.13|14917.13|14995.41|14915.41|14997.13|14917.13|14995.41|14915.41|10
1723670090000|2024-08-14 21:14:50|14995.39|14915.39|14994.95|14914.95|14995.51|14915.51|14994.73|14914.73|10
1723670100000|2024-08-14 21:15:00|14994.76|14914.76|14994.15|14914.15|14994.76|14914.76|14994.15|14914.15|9
1723670110000|2024-08-14 21:15:10|14994|14914|14991.75|14911.75|14994.08|14914.08|14991.75|14911.75|10
1723670120000|2024-08-14 21:15:20|14991.55|14911.55|14991.09|14911.09|14991.57|14911.57|14991.09|14911.09|10
1723670130000|2024-08-14 21:15:30|14991.05|14911.05|14991.09|14911.09|14991.18|14911.18|14990.46|14910.46|9
1723670140000|2024-08-14 21:15:40|14991.08|14911.08|14990.23|14910.23|14991.08|14911.08|14990.23|14910.23|10
1723670150000|2024-08-14 21:15:50|14990.28|14910.28|14986.13|14906.13|14990.28|14910.28|14986.13|14906.13|10
1723670160000|2024-08-14 21:16:00|14984.98|14904.98|14984.48|14904.48|14984.98|14904.98|14984.48|14904.48|9
1723670170000|2024-08-14 21:16:10|14984.5|14904.5|14983.11|14903.11|14984.5|14904.5|14983.02|14903.02|8
1723670180000|2024-08-14 21:16:20|14983.25|14903.25|14982.38|14902.38|14983.25|14903.25|14982.38|14902.38|10
1723670190000|2024-08-14 21:16:30|14982.37|14902.37|14981.47|14901.47|14982.37|14902.37|14981.38|14901.38|10
1723670200000|2024-08-14 21:16:40|14981.45|14901.45|14980.93|14900.93|14981.45|14901.45|14980.92|14900.92|10
1723670210000|2024-08-14 21:16:50|14980.8|14900.8|14980.46|14900.46|14980.85|14900.85|14980.44|14900.44|10
1723670220000|2024-08-14 21:17:00|14980.55|14900.55|14980.95|14900.95|14981.1|14901.1|14980.55|14900.55|10
1723670230000|2024-08-14 21:17:10|14981.31|14901.31|14981.54|14901.54|14981.54|14901.54|14981.22|14901.22|8
1723670240000|2024-08-14 21:17:20|14981.77|14901.77|14983.7|14903.7|14983.8|14903.8|14981.77|14901.77|9
1723670250000|2024-08-14 21:17:30|14983.75|14903.75|14983.95|14903.95|14984.17|14904.17|14983.75|14903.75|10
1723670260000|2024-08-14 21:17:40|14983.93|14903.93|14984.25|14904.25|14984.3|14904.3|14983.89|14903.89|7
1723670270000|2024-08-14 21:17:50|14984.23|14904.23|14986.61|14906.61|14986.61|14906.61|14984.17|14904.17|10
1723670280000|2024-08-14 21:18:00|14985.56|14905.56|14984.87|14904.87|14985.71|14905.71|14984.87|14904.87|10
1723670290000|2024-08-14 21:18:10|14984.82|14904.82|14984.9|14904.9|14985.11|14905.11|14984.82|14904.82|9
1723670300000|2024-08-14 21:18:20|14984.8|14904.8|14982.06|14902.06|14984.86|14904.86|14981.73|14901.73|10
1723670310000|2024-08-14 21:18:30|14982.57|14902.57|14981.59|14901.59|14982.65|14902.65|14981.59|14901.59|10
1723670320000|2024-08-14 21:18:40|14981.6|14901.6|14981.35|14901.35|14981.6|14901.6|14981.04|14901.04|9
1723670330000|2024-08-14 21:18:50|14981.4|14901.4|14980.86|14900.86|14981.4|14901.4|14980.82|14900.82|9
1723670340000|2024-08-14 21:19:00|14981.13|14901.13|14979.86|14899.86|14981.13|14901.13|14979.83|14899.83|10
1723670350000|2024-08-14 21:19:10|14979.88|14899.88|14979.77|14899.77|14980|14900|14979.77|14899.77|9
1723670360000|2024-08-14 21:19:20|14979.61|14899.61|14979.68|14899.68|14980.2|14900.2|14979.61|14899.61|10
1723670370000|2024-08-14 21:19:30|14979.69|14899.69|14980.23|14900.23|14980.33|14900.33|14979.69|14899.69|9
1723670380000|2024-08-14 21:19:40|14980.34|14900.34|14980.78|14900.78|14980.85|14900.85|14980.34|14900.34|9
1723670390000|2024-08-14 21:19:50|14980.8|14900.8|14980.47|14900.47|14980.8|14900.8|14980.2|14900.2|10
1723670400000|2024-08-14 21:20:00|14980.65|14900.65|14980.05|14900.05|14980.65|14900.65|14980.05|14900.05|9
1723670410000|2024-08-14 21:20:10|14980.07|14900.07|14979.46|14899.46|14980.2|14900.2|14979.46|14899.46|9
1723670420000|2024-08-14 21:20:20|14979.32|14899.32|14976.99|14896.99|14979.32|14899.32|14976.99|14896.99|10
1723670430000|2024-08-14 21:20:30|14977.08|14897.08|14974.34|14894.34|14977.08|14897.08|14974.34|14894.34|10
1723670440000|2024-08-14 21:20:40|14974.27|14894.27|14973.7|14893.7|14974.27|14894.27|14973.7|14893.7|9
1723670450000|2024-08-14 21:20:50|14973.99|14893.99|14973.2|14893.2|14974.07|14894.07|14973.09|14893.09|10
1723670460000|2024-08-14 21:21:00|14973.05|14893.05|14974.69|14894.69|14974.78|14894.78|14973.05|14893.05|10
1723670470000|2024-08-14 21:21:10|14974.56|14894.56|14974.33|14894.33|14974.76|14894.76|14974.33|14894.33|10
1723670480000|2024-08-14 21:21:20|14974.25|14894.25|14977.09|14897.09|14977.09|14897.09|14974.13|14894.13|10
1723670490000|2024-08-14 21:21:30|14976.89|14896.89|14979.28|14899.28|14979.28|14899.28|14976.89|14896.89|10
1723670500000|2024-08-14 21:21:40|14979.51|14899.51|14980.38|14900.38|14980.42|14900.42|14979.51|14899.51|9
1723670510000|2024-08-14 21:21:50|14980.37|14900.37|14981.27|14901.27|14981.27|14901.27|14980.37|14900.37|10
1723670520000|2024-08-14 21:22:00|14981.25|14901.25|14984.7|14904.7|14984.7|14904.7|14981.06|14901.06|9
1723670530000|2024-08-14 21:22:10|14984.72|14904.72|14988.86|14908.86|14988.86|14908.86|14984.72|14904.72|9
1723670540000|2024-08-14 21:22:20|14989.36|14909.36|14991.57|14911.57|14991.57|14911.57|14989.22|14909.22|10
1723670550000|2024-08-14 21:22:30|14991.58|14911.58|14991.76|14911.76|14991.88|14911.88|14991.58|14911.58|10
1723670560000|2024-08-14 21:22:40|14991.71|14911.71|14991.96|14911.96|14992.13|14912.13|14991.67|14911.67|10
1723670570000|2024-08-14 21:22:50|14992.22|14912.22|14993.1|14913.1|14993.1|14913.1|14992.21|14912.21|9
1723670580000|2024-08-14 21:23:00|14993.16|14913.16|14994.15|14914.15|14994.22|14914.22|14993.16|14913.16|10
1723670590000|2024-08-14 21:23:10|14994.17|14914.17|14993.94|14913.94|14994.17|14914.17|14993.72|14913.72|9
1723670600000|2024-08-14 21:23:20|14994.13|14914.13|14994.43|14914.43|14994.43|14914.43|14993.94|14913.94|9
1723670610000|2024-08-14 21:23:30|14994.53|14914.53|14994.25|14914.25|14995.02|14915.02|14994.23|14914.23|10
1723670620000|2024-08-14 21:23:40|14994.33|14914.33|14994.85|14914.85|14994.85|14914.85|14994.07|14914.07|10
1723670630000|2024-08-14 21:23:50|14995|14915|14994.84|14914.84|14995|14915|14994.77|14914.77|10
1723670640000|2024-08-14 21:24:00|14994.82|14914.82|14994.5|14914.5|14995.24|14915.24|14994.5|14914.5|8
1723670650000|2024-08-14 21:24:10|14995.11|14915.11|14995.32|14915.32|14995.32|14915.32|14994.68|14914.68|8
1723670660000|2024-08-14 21:24:20|14995.18|14915.18|14996.35|14916.35|14996.35|14916.35|14994.14|14914.14|9
1723670670000|2024-08-14 21:24:30|14996.45|14916.45|14996.73|14916.73|14996.73|14916.73|14996.39|14916.39|9
1723670680000|2024-08-14 21:24:40|14996.76|14916.76|14996.35|14916.35|14996.76|14916.76|14996.23|14916.23|9
1723670690000|2024-08-14 21:24:50|14996.43|14916.43|14996.8|14916.8|14996.8|14916.8|14996.32|14916.32|9
1723670700000|2024-08-14 21:25:00|14996.84|14916.84|14996.42|14916.42|14996.87|14916.87|14996.42|14916.42|9
1723670710000|2024-08-14 21:25:10|14996.33|14916.33|14996.56|14916.56|14996.69|14916.69|14996.33|14916.33|9
1723670720000|2024-08-14 21:25:20|14996.54|14916.54|14997.9|14917.9|14997.9|14917.9|14996.54|14916.54|10
1723670730000|2024-08-14 21:25:30|14997.83|14917.83|14997.42|14917.42|14997.83|14917.83|14997.2|14917.2|9
1723670740000|2024-08-14 21:25:40|14997.74|14917.74|14999.72|14919.72|14999.72|14919.72|14997.54|14917.54|8
1723670750000|2024-08-14 21:25:50|14999.85|14919.85|15003.64|14923.64|15003.64|14923.64|14999.8|14919.8|10
1723670760000|2024-08-14 21:26:00|15004.18|14924.18|15007.01|14927.01|15007.02|14927.02|15004.18|14924.18|10
1723670770000|2024-08-14 21:26:10|15007.1|14927.1|15009.24|14929.24|15009.24|14929.24|15007.1|14927.1|10
1723670780000|2024-08-14 21:26:20|15009.2|14929.2|15008.78|14928.78|15009.2|14929.2|15008.78|14928.78|9
1723670790000|2024-08-14 21:26:30|15008.66|14928.66|15008.74|14928.74|15008.8|14928.8|15008.47|14928.47|10
1723670800000|2024-08-14 21:26:40|15008.88|14928.88|15009.08|14929.08|15009.09|14929.09|15008.88|14928.88|9
1723670810000|2024-08-14 21:26:50|15009.31|14929.31|15009.23|14929.23|15009.31|14929.31|15009.08|14929.08|10
1723670820000|2024-08-14 21:27:00|15009.26|14929.26|15009.33|14929.33|15009.33|14929.33|15009.25|14929.25|7
1723670830000|2024-08-14 21:27:10|15009.38|14929.38|15009.42|14929.42|15009.42|14929.42|15009.38|14929.38|5
1723670840000|2024-08-14 21:27:20|15009.43|14929.43|15010.72|14930.72|15010.72|14930.72|15009.19|14929.19|10
1723670850000|2024-08-14 21:27:30|15010.66|14930.66|15010.43|14930.43|15011.21|14931.21|15010.43|14930.43|10
1723670860000|2024-08-14 21:27:40|15010.08|14930.08|15011.77|14931.77|15011.79|14931.79|15009.95|14929.95|9
1723670870000|2024-08-14 21:27:50|15012.07|14932.07|15012.49|14932.49|15012.54|14932.54|15012.07|14932.07|9
1723670880000|2024-08-14 21:28:00|15012.51|14932.51|15013.19|14933.19|15013.19|14933.19|15012.51|14932.51|10
1723670890000|2024-08-14 21:28:10|15013.33|14933.33|15011.77|14931.77|15013.47|14933.47|15011.77|14931.77|10
1723670900000|2024-08-14 21:28:20|15011.74|14931.74|15012.17|14932.17|15012.28|14932.28|15011.74|14931.74|10
1723670910000|2024-08-14 21:28:30|15012.18|14932.18|15012.51|14932.51|15012.52|14932.52|15012.17|14932.17|9
1723670920000|2024-08-14 21:28:40|15012.3|14932.3|15011.46|14931.46|15012.65|14932.65|15010.48|14930.48|10
1723670930000|2024-08-14 21:28:50|15011.54|14931.54|15010.46|14930.46|15011.54|14931.54|15010.34|14930.34|10
1723670940000|2024-08-14 21:29:00|15010.44|14930.44|15007.09|14927.09|15010.44|14930.44|15007.07|14927.07|10
1723670950000|2024-08-14 21:29:10|15007.32|14927.32|15003.31|14923.31|15007.32|14927.32|15003.26|14923.26|10
1723670960000|2024-08-14 21:29:20|15003.06|14923.06|15004.96|14924.96|15004.96|14924.96|15002.95|14922.95|9
1723670970000|2024-08-14 21:29:30|15005.08|14925.08|15005.29|14925.29|15005.35|14925.35|15005.08|14925.08|8
1723670980000|2024-08-14 21:29:40|15005.3|14925.3|15003.68|14923.68|15005.3|14925.3|15003.68|14923.68|10
1723670990000|2024-08-14 21:29:50|15003.54|14923.54|15007.48|14927.48|15007.48|14927.48|15003.54|14923.54|10
1723671000000|2024-08-14 21:30:00|15007.59|14927.59|15009.06|14929.06|15009.06|14929.06|15007.57|14927.57|10
1723671010000|2024-08-14 21:30:10|15009.68|14929.68|15009.34|14929.34|15010.27|14930.27|15009.34|14929.34|9
1723671020000|2024-08-14 21:30:20|15009.41|14929.41|15009.04|14929.04|15009.7|14929.7|15009.02|14929.02|10
1723671030000|2024-08-14 21:30:30|15009.06|14929.06|15006.57|14926.57|15009.06|14929.06|15006.57|14926.57|10
1723671040000|2024-08-14 21:30:40|15006.82|14926.82|15005.37|14925.37|15006.92|14926.92|15005.37|14925.37|10
1723671050000|2024-08-14 21:30:50|15005.36|14925.36|15005.01|14925.01|15005.55|14925.55|15005.01|14925.01|10
1723671060000|2024-08-14 21:31:00|15005.12|14925.12|15004.92|14924.92|15005.18|14925.18|15004.9|14924.9|9
1723671070000|2024-08-14 21:31:10|15004.93|14924.93|15003.13|14923.13|15004.93|14924.93|15003.13|14923.13|9
1723671080000|2024-08-14 21:31:20|15003.34|14923.34|15003.09|14923.09|15003.34|14923.34|15002.62|14922.62|10
1723671090000|2024-08-14 21:31:30|15003.21|14923.21|15003.71|14923.71|15003.71|14923.71|15002.86|14922.86|9
1723671100000|2024-08-14 21:31:40|15003.5|14923.5|15002.52|14922.52|15004.13|14924.13|15002.52|14922.52|10
1723671110000|2024-08-14 21:31:50|15002.47|14922.47|15002.24|14922.24|15002.47|14922.47|15002.18|14922.18|9
1723671120000|2024-08-14 21:32:00|15002.13|14922.13|15002.05|14922.05|15002.13|14922.13|15001.78|14921.78|7
1723671130000|2024-08-14 21:32:10|15002.01|14922.01|15001.37|14921.37|15002.31|14922.31|15001.37|14921.37|9
1723671140000|2024-08-14 21:32:20|15001.4|14921.4|14999.87|14919.87|15001.54|14921.54|14999.87|14919.87|10
1723671150000|2024-08-14 21:32:30|14999.78|14919.78|14999.48|14919.48|14999.78|14919.78|14999.42|14919.42|9
1723671160000|2024-08-14 21:32:40|14999.41|14919.41|14998.51|14918.51|14999.93|14919.93|14998.51|14918.51|10
1723671170000|2024-08-14 21:32:50|14998.39|14918.39|14997.31|14917.31|14998.39|14918.39|14997.31|14917.31|10
1723671180000|2024-08-14 21:33:00|14997.11|14917.11|14995.13|14915.13|14997.11|14917.11|14995.13|14915.13|10
1723671190000|2024-08-14 21:33:10|14994.86|14914.86|14993.84|14913.84|14994.86|14914.86|14993.56|14913.56|10
1723671200000|2024-08-14 21:33:20|14994.11|14914.11|14993.85|14913.85|14994.27|14914.27|14993.63|14913.63|9
1723671210000|2024-08-14 21:33:30|14993.75|14913.75|14992.4|14912.4|14993.75|14913.75|14992.38|14912.38|10
1723671220000|2024-08-14 21:33:40|14992.43|14912.43|14988.29|14908.29|14992.43|14912.43|14988.29|14908.29|10
1723671230000|2024-08-14 21:33:50|14988.25|14908.25|14987.44|14907.44|14988.25|14908.25|14987.34|14907.34|10
1723671240000|2024-08-14 21:34:00|14987.59|14907.59|14987.39|14907.39|14987.72|14907.72|14987.24|14907.24|10
1723671250000|2024-08-14 21:34:10|14987.41|14907.41|14986.12|14906.12|14987.66|14907.66|14986.12|14906.12|8
1723671260000|2024-08-14 21:34:20|14986.11|14906.11|14985.41|14905.41|14986.2|14906.2|14985.26|14905.26|10
1723671270000|2024-08-14 21:34:30|14985.21|14905.21|14984.27|14904.27|14985.44|14905.44|14984.27|14904.27|9
1723671280000|2024-08-14 21:34:40|14984.11|14904.11|14983.28|14903.28|14984.28|14904.28|14983.28|14903.28|9
1723671290000|2024-08-14 21:34:50|14983.01|14903.01|14982.45|14902.45|14983.01|14903.01|14981.51|14901.51|9
1723671300000|2024-08-14 21:35:00|14982.7|14902.7|14982.91|14902.91|14983.13|14903.13|14982.46|14902.46|10
1723671310000|2024-08-14 21:35:10|14983.1|14903.1|14983.53|14903.53|14983.61|14903.61|14983.03|14903.03|9
1723671320000|2024-08-14 21:35:20|14983.8|14903.8|14983.93|14903.93|14983.93|14903.93|14983.68|14903.68|10
1723671330000|2024-08-14 21:35:30|14983.92|14903.92|14984.47|14904.47|14984.47|14904.47|14983.92|14903.92|9
1723671340000|2024-08-14 21:35:40|14984.75|14904.75|14985.34|14905.34|14985.34|14905.34|14984.75|14904.75|10
1723671350000|2024-08-14 21:35:50|14985.88|14905.88|14988.7|14908.7|14988.7|14908.7|14985.83|14905.83|9
1723671360000|2024-08-14 21:36:00|14988.74|14908.74|14989.26|14909.26|14989.38|14909.38|14988.47|14908.47|9
1723671370000|2024-08-14 21:36:10|14989.6|14909.6|14989|14909|14989.8|14909.8|14989|14909|9
1723671380000|2024-08-14 21:36:20|14989.01|14909.01|14989.39|14909.39|14989.59|14909.59|14988.99|14908.99|9
1723671390000|2024-08-14 21:36:30|14989.55|14909.55|14988.34|14908.34|14989.63|14909.63|14988.34|14908.34|10
1723671400000|2024-08-14 21:36:40|14988.39|14908.39|14988.39|14908.39|14988.91|14908.91|14988.22|14908.22|10
1723671410000|2024-08-14 21:36:50|14988.3|14908.3|14988.32|14908.32|14988.9|14908.9|14988.05|14908.05|10
1723671420000|2024-08-14 21:37:00|14988.13|14908.13|14987.14|14907.14|14988.13|14908.13|14987.14|14907.14|10
1723671430000|2024-08-14 21:37:10|14986.87|14906.87|14987.93|14907.93|14987.93|14907.93|14986.87|14906.87|8
1723671440000|2024-08-14 21:37:20|14987.76|14907.76|14987.28|14907.28|14987.99|14907.99|14987.28|14907.28|10
1723671450000|2024-08-14 21:37:30|14986.39|14906.39|14985.77|14905.77|14986.41|14906.41|14985.58|14905.58|10
1723671460000|2024-08-14 21:37:40|14985.81|14905.81|14984.3|14904.3|14985.82|14905.82|14984.3|14904.3|9
1723671470000|2024-08-14 21:37:50|14984.16|14904.16|14983.56|14903.56|14984.16|14904.16|14983.26|14903.26|10
1723671480000|2024-08-14 21:38:00|14983.46|14903.46|14983.06|14903.06|14983.46|14903.46|14983.06|14903.06|7
1723671490000|2024-08-14 21:38:10|14983.24|14903.24|14981.02|14901.02|14983.24|14903.24|14981.02|14901.02|10
1723671500000|2024-08-14 21:38:20|14980.73|14900.73|14977.93|14897.93|14980.73|14900.73|14977.91|14897.91|10
1723671510000|2024-08-14 21:38:30|14977.95|14897.95|14977.33|14897.33|14977.95|14897.95|14977.28|14897.28|10
1723671520000|2024-08-14 21:38:40|14977.38|14897.38|14977.45|14897.45|14977.45|14897.45|14977.27|14897.27|8
1723671530000|2024-08-14 21:38:50|14977.36|14897.36|14977.14|14897.14|14977.36|14897.36|14976.9|14896.9|10
1723671540000|2024-08-14 21:39:00|14977.15|14897.15|14977.57|14897.57|14977.57|14897.57|14976.81|14896.81|10
1723671550000|2024-08-14 21:39:10|14978.1|14898.1|14978.87|14898.87|14978.87|14898.87|14977.22|14897.22|10
1723671560000|2024-08-14 21:39:20|14979.11|14899.11|14979.15|14899.15|14979.58|14899.58|14979.11|14899.11|10
1723671570000|2024-08-14 21:39:30|14979.19|14899.19|14979.31|14899.31|14979.31|14899.31|14979.06|14899.06|9
1723671580000|2024-08-14 21:39:40|14979.35|14899.35|14978.94|14898.94|14979.35|14899.35|14978.91|14898.91|9
1723671590000|2024-08-14 21:39:50|14978.13|14898.13|14979.28|14899.28|14979.35|14899.35|14978.13|14898.13|10
1723671600000|2024-08-14 21:40:00|14979.44|14899.44|14978.9|14898.9|14979.52|14899.52|14978.46|14898.46|10
1723671610000|2024-08-14 21:40:10|14979.18|14899.18|14979.17|14899.17|14979.48|14899.48|14979.17|14899.17|10
1723671620000|2024-08-14 21:40:20|14979.06|14899.06|14978.78|14898.78|14979.08|14899.08|14978.76|14898.76|9
1723671630000|2024-08-14 21:40:30|14978.74|14898.74|14978.34|14898.34|14978.74|14898.74|14978.11|14898.11|10
1723671640000|2024-08-14 21:40:40|14978.48|14898.48|14978.3|14898.3|14978.48|14898.48|14978.29|14898.29|9
1723671650000|2024-08-14 21:40:50|14977.93|14897.93|14977.59|14897.59|14977.95|14897.95|14977.49|14897.49|9
1723671660000|2024-08-14 21:41:00|14977.55|14897.55|14977.41|14897.41|14977.55|14897.55|14977.19|14897.19|10
1723671670000|2024-08-14 21:41:10|14977.51|14897.51|14977.62|14897.62|14977.65|14897.65|14977.49|14897.49|10
1723671680000|2024-08-14 21:41:20|14977.68|14897.68|14977.8|14897.8|14977.8|14897.8|14977.61|14897.61|8
1723671690000|2024-08-14 21:41:30|14977.82|14897.82|14975.23|14895.23|14978.08|14898.08|14975.23|14895.23|10
1723671700000|2024-08-14 21:41:40|14975.03|14895.03|14974.77|14894.77|14975.26|14895.26|14974.68|14894.68|10
1723671710000|2024-08-14 21:41:50|14974.96|14894.96|14975.57|14895.57|14975.57|14895.57|14974.86|14894.86|9
1723671720000|2024-08-14 21:42:00|14975.61|14895.61|14974.25|14894.25|14975.61|14895.61|14974.25|14894.25|10
1723671730000|2024-08-14 21:42:10|14974.13|14894.13|14975.34|14895.34|14975.39|14895.39|14973.96|14893.96|10
1723671740000|2024-08-14 21:42:20|14975.13|14895.13|14977.14|14897.14|14977.14|14897.14|14975.12|14895.12|10
1723671750000|2024-08-14 21:42:30|14977.3|14897.3|14977.49|14897.49|14977.49|14897.49|14977.26|14897.26|9
1723671760000|2024-08-14 21:42:40|14977.57|14897.57|14978.02|14898.02|14978.21|14898.21|14977.57|14897.57|10
1723671770000|2024-08-14 21:42:50|14978|14898|14977.86|14897.86|14978.02|14898.02|14977.74|14897.74|9
1723671780000|2024-08-14 21:43:00|14977.92|14897.92|14978.57|14898.57|14978.57|14898.57|14977.91|14897.91|9
1723671790000|2024-08-14 21:43:10|14978.89|14898.89|14978.97|14898.97|14979.23|14899.23|14978.89|14898.89|9
1723671800000|2024-08-14 21:43:20|14978.94|14898.94|14979.18|14899.18|14979.18|14899.18|14978.94|14898.94|8
1723671810000|2024-08-14 21:43:30|14979.13|14899.13|14979.44|14899.44|14979.48|14899.48|14979.13|14899.13|8
1723671820000|2024-08-14 21:43:40|14979.54|14899.54|14980.35|14900.35|14980.64|14900.64|14979.54|14899.54|10
1723671830000|2024-08-14 21:43:50|14980.39|14900.39|14979.37|14899.37|14980.39|14900.39|14979.21|14899.21|10
1723671840000|2024-08-14 21:44:00|14979.39|14899.39|14979.13|14899.13|14979.39|14899.39|14979.01|14899.01|8
1723671850000|2024-08-14 21:44:10|14979.09|14899.09|14978.74|14898.74|14979.09|14899.09|14978.44|14898.44|10
1723671860000|2024-08-14 21:44:20|14978.41|14898.41|14977.18|14897.18|14978.5|14898.5|14977.18|14897.18|10
1723671870000|2024-08-14 21:44:30|14977.13|14897.13|14976.3|14896.3|14977.13|14897.13|14976.26|14896.26|10
1723671880000|2024-08-14 21:44:40|14976.51|14896.51|14980.15|14900.15|14980.15|14900.15|14976.43|14896.43|9
1723671890000|2024-08-14 21:44:50|14980.07|14900.07|14980.35|14900.35|14980.55|14900.55|14979.98|14899.98|9
1723671900000|2024-08-14 21:45:00|14980.94|14900.94|14981.03|14901.03|14981.18|14901.18|14980.94|14900.94|9
1723671910000|2024-08-14 21:45:10|14981.23|14901.23|14981.79|14901.79|14981.88|14901.88|14981.23|14901.23|9
1723671920000|2024-08-14 21:45:20|14981.7|14901.7|14981.97|14901.97|14981.97|14901.97|14981.64|14901.64|9
1723671930000|2024-08-14 21:45:30|14981.99|14901.99|14981.78|14901.78|14982.02|14902.02|14981.72|14901.72|8
1723671940000|2024-08-14 21:45:40|14981.73|14901.73|14981.76|14901.76|14982.06|14902.06|14981.71|14901.71|10
1723671950000|2024-08-14 21:45:50|14981.78|14901.78|14982.31|14902.31|14982.32|14902.32|14981.78|14901.78|10
1723671960000|2024-08-14 21:46:00|14982.62|14902.62|14981.91|14901.91|14982.62|14902.62|14981.89|14901.89|9
1723671970000|2024-08-14 21:46:10|14981.96|14901.96|14982.53|14902.53|14982.53|14902.53|14981.96|14901.96|10
1723671980000|2024-08-14 21:46:20|14982.41|14902.41|14982.12|14902.12|14982.41|14902.41|14982.08|14902.08|10
1723671990000|2024-08-14 21:46:30|14982.11|14902.11|14982.24|14902.24|14982.27|14902.27|14982.11|14902.11|10
1723672000000|2024-08-14 21:46:40|14982.26|14902.26|14982.37|14902.37|14982.37|14902.37|14982.06|14902.06|8
1723672010000|2024-08-14 21:46:50|14982.26|14902.26|14982.45|14902.45|14982.7|14902.7|14982.26|14902.26|9
1723672020000|2024-08-14 21:47:00|14982.75|14902.75|14982.72|14902.72|14982.93|14902.93|14982.65|14902.65|8
1723672030000|2024-08-14 21:47:10|14982.9|14902.9|14981.73|14901.73|14982.9|14902.9|14981.73|14901.73|8
1723672040000|2024-08-14 21:47:20|14982.1|14902.1|14983.07|14903.07|14983.07|14903.07|14982.03|14902.03|10
1723672050000|2024-08-14 21:47:30|14983.18|14903.18|14984.23|14904.23|14984.23|14904.23|14983.18|14903.18|8
1723672060000|2024-08-14 21:47:40|14984.25|14904.25|14983.92|14903.92|14984.28|14904.28|14983.92|14903.92|7
1723672070000|2024-08-14 21:47:50|14983.9|14903.9|14984.67|14904.67|14984.72|14904.72|14983.9|14903.9|8
1723672080000|2024-08-14 21:48:00|14984.68|14904.68|14987.43|14907.43|14987.69|14907.69|14984.68|14904.68|10
1723672090000|2024-08-14 21:48:10|14987.76|14907.76|14986.77|14906.77|14987.76|14907.76|14986.77|14906.77|10
1723672100000|2024-08-14 21:48:20|14986.72|14906.72|14987.89|14907.89|14987.89|14907.89|14986.72|14906.72|10
1723672110000|2024-08-14 21:48:30|14987.82|14907.82|14987.66|14907.66|14988.15|14908.15|14987.59|14907.59|10
1723672120000|2024-08-14 21:48:40|14987.67|14907.67|14988.12|14908.12|14988.14|14908.14|14987.67|14907.67|10
1723672130000|2024-08-14 21:48:50|14988.34|14908.34|14988.56|14908.56|14989.14|14909.14|14988.34|14908.34|10
1723672140000|2024-08-14 21:49:00|14988.55|14908.55|14988.32|14908.32|14988.56|14908.56|14988.21|14908.21|10
1723672150000|2024-08-14 21:49:10|14988.46|14908.46|14988.46|14908.46|14988.49|14908.49|14988.13|14908.13|9
1723672160000|2024-08-14 21:49:20|14988.64|14908.64|14988.66|14908.66|14988.76|14908.76|14988.55|14908.55|9
1723672170000|2024-08-14 21:49:30|14988.69|14908.69|14988.64|14908.64|14988.8|14908.8|14988.45|14908.45|9
1723672180000|2024-08-14 21:49:40|14988.79|14908.79|14988.73|14908.73|14989.21|14909.21|14988.59|14908.59|10
1723672190000|2024-08-14 21:49:50|14988.77|14908.77|14988.72|14908.72|14988.93|14908.93|14988.7|14908.7|10
1723672200000|2024-08-14 21:50:00|14988.71|14908.71|14989.22|14909.22|14989.22|14909.22|14988.71|14908.71|8
1723672210000|2024-08-14 21:50:10|14989.57|14909.57|14989.26|14909.26|14989.79|14909.79|14988.96|14908.96|10
1723672220000|2024-08-14 21:50:20|14989.35|14909.35|14989.4|14909.4|14989.53|14909.53|14989.35|14909.35|9
1723672230000|2024-08-14 21:50:30|14989.84|14909.84|14987.75|14907.75|14990.17|14910.17|14987.75|14907.75|10
1723672240000|2024-08-14 21:50:40|14987.82|14907.82|14986.96|14906.96|14987.82|14907.82|14986.87|14906.87|10
1723672250000|2024-08-14 21:50:50|14987.05|14907.05|14985.87|14905.87|14987.06|14907.06|14985.77|14905.77|10
1723672260000|2024-08-14 21:51:00|14985.93|14905.93|14985.97|14905.97|14986|14906|14985.86|14905.86|10
1723672270000|2024-08-14 21:51:10|14986.1|14906.1|14985.84|14905.84|14986.18|14906.18|14985.68|14905.68|9
1723672280000|2024-08-14 21:51:20|14985.93|14905.93|14985.5|14905.5|14986.07|14906.07|14984.37|14904.37|10
1723672290000|2024-08-14 21:51:30|14985.4|14905.4|14985.09|14905.09|14985.56|14905.56|14985.07|14905.07|10
1723672300000|2024-08-14 21:51:40|14985.23|14905.23|14985.06|14905.06|14985.45|14905.45|14985.06|14905.06|10
1723672310000|2024-08-14 21:51:50|14984.97|14904.97|14985.18|14905.18|14985.23|14905.23|14984.94|14904.94|9
1723672320000|2024-08-14 21:52:00|14984.43|14904.43|14984.49|14904.49|14984.49|14904.49|14983.19|14903.19|10
1723672330000|2024-08-14 21:52:10|14984.66|14904.66|14984.85|14904.85|14984.88|14904.88|14984.6|14904.6|9
1723672340000|2024-08-14 21:52:20|14984.79|14904.79|14985.71|14905.71|14985.71|14905.71|14984.69|14904.69|9
1723672350000|2024-08-14 21:52:30|14985.49|14905.49|14985.46|14905.46|14985.49|14905.49|14985.18|14905.18|10
1723672360000|2024-08-14 21:52:40|14985.2|14905.2|14984.98|14904.98|14985.56|14905.56|14984.98|14904.98|9
1723672370000|2024-08-14 21:52:50|14984.93|14904.93|14986.17|14906.17|14986.17|14906.17|14984.93|14904.93|9
1723672380000|2024-08-14 21:53:00|14986.16|14906.16|14985.17|14905.17|14986.16|14906.16|14984.8|14904.8|10
1723672390000|2024-08-14 21:53:10|14985.51|14905.51|14986.71|14906.71|14987.19|14907.19|14985.51|14905.51|10
1723672400000|2024-08-14 21:53:20|14986.57|14906.57|14986.04|14906.04|14986.58|14906.58|14985.81|14905.81|9
1723672410000|2024-08-14 21:53:30|14985.78|14905.78|14985.3|14905.3|14985.78|14905.78|14985.27|14905.27|9
1723672420000|2024-08-14 21:53:40|14985.45|14905.45|14985.67|14905.67|14985.83|14905.83|14985.45|14905.45|7
1723672430000|2024-08-14 21:53:50|14985.68|14905.68|14985.88|14905.88|14985.99|14905.99|14985.58|14905.58|9
1723672440000|2024-08-14 21:54:00|14985.9|14905.9|14986.5|14906.5|14986.5|14906.5|14985.72|14905.72|8
1723672450000|2024-08-14 21:54:10|14986.59|14906.59|14986.24|14906.24|14986.59|14906.59|14986.12|14906.12|10
1723672460000|2024-08-14 21:54:20|14986.27|14906.27|14985.4|14905.4|14986.43|14906.43|14985.4|14905.4|9
1723672470000|2024-08-14 21:54:30|14985.44|14905.44|14984.62|14904.62|14985.44|14905.44|14984.62|14904.62|10
1723672480000|2024-08-14 21:54:40|14984.45|14904.45|14983.67|14903.67|14984.47|14904.47|14983.51|14903.51|9
1723672490000|2024-08-14 21:54:50|14983.52|14903.52|14982.3|14902.3|14983.56|14903.56|14982.3|14902.3|10
1723672500000|2024-08-14 21:55:00|14981.86|14901.86|14979.83|14899.83|14981.86|14901.86|14979.8|14899.8|10
1723672510000|2024-08-14 21:55:10|14980.01|14900.01|14979.98|14899.98|14980.34|14900.34|14979.98|14899.98|9
1723672520000|2024-08-14 21:55:20|14979.94|14899.94|14978.86|14898.86|14979.94|14899.94|14978.79|14898.79|9
1723672530000|2024-08-14 21:55:30|14978.97|14898.97|14978.58|14898.58|14979.44|14899.44|14978.58|14898.58|10
1723672540000|2024-08-14 21:55:40|14978.53|14898.53|14978.6|14898.6|14978.76|14898.76|14978.45|14898.45|9
1723672550000|2024-08-14 21:55:50|14978.06|14898.06|14977.56|14897.56|14978.06|14898.06|14977.56|14897.56|10
1723672560000|2024-08-14 21:56:00|14977.61|14897.61|14977.3|14897.3|14977.61|14897.61|14977.18|14897.18|10
1723672570000|2024-08-14 21:56:10|14977.26|14897.26|14976.01|14896.01|14977.43|14897.43|14976|14896|10
1723672580000|2024-08-14 21:56:20|14976.05|14896.05|14975.63|14895.63|14976.1|14896.1|14975.63|14895.63|10
1723672590000|2024-08-14 21:56:30|14975.58|14895.58|14975.48|14895.48|14975.58|14895.58|14975.39|14895.39|10
1723672600000|2024-08-14 21:56:40|14975.32|14895.32|14974.84|14894.84|14975.32|14895.32|14974.78|14894.78|9
1723672610000|2024-08-14 21:56:50|14974.81|14894.81|14973.69|14893.69|14974.84|14894.84|14973.53|14893.53|10
1723672620000|2024-08-14 21:57:00|14973.72|14893.72|14972.5|14892.5|14973.97|14893.97|14972.5|14892.5|9
1723672630000|2024-08-14 21:57:10|14972.51|14892.51|14968.51|14888.51|14972.51|14892.51|14968.51|14888.51|10
1723672640000|2024-08-14 21:57:20|14968.21|14888.21|14964.92|14884.92|14968.21|14888.21|14964.92|14884.92|10
1723672650000|2024-08-14 21:57:30|14964.76|14884.76|14964.87|14884.87|14964.87|14884.87|14964.37|14884.37|10
1723672660000|2024-08-14 21:57:40|14964.66|14884.66|14964.59|14884.59|14964.88|14884.88|14964.51|14884.51|10
1723672670000|2024-08-14 21:57:50|14964.55|14884.55|14964.27|14884.27|14964.98|14884.98|14964.11|14884.11|10
1723672680000|2024-08-14 21:58:00|14962.32|14882.32|14959|14879|14962.32|14882.32|14959|14879|10
1723672690000|2024-08-14 21:58:10|14958.82|14878.82|14958.05|14878.05|14959.83|14879.83|14958.05|14878.05|9
1723672700000|2024-08-14 21:58:20|14957.51|14877.51|14957.63|14877.63|14957.65|14877.65|14956.92|14876.92|10
1723672710000|2024-08-14 21:58:30|14957.87|14877.87|14954.08|14874.08|14958.95|14878.95|14954.01|14874.01|9
1723672720000|2024-08-14 21:58:40|14953.85|14873.85|14954.25|14874.25|14954.25|14874.25|14953.85|14873.85|9
1723672730000|2024-08-14 21:58:50|14953.78|14873.78|14954.37|14874.37|14954.37|14874.37|14953.59|14873.59|9
1723672740000|2024-08-14 21:59:00|14954.29|14874.29|14954.39|14874.39|14954.44|14874.44|14953.91|14873.91|9
1723672750000|2024-08-14 21:59:10|14954.59|14874.59|14952.48|14872.48|14954.59|14874.59|14952.48|14872.48|10
1723672760000|2024-08-14 21:59:20|14952.55|14872.55|14952.22|14872.22|14952.55|14872.55|14951.91|14871.91|10
1723672770000|2024-08-14 21:59:30|14952.44|14872.44|14953.3|14873.3|14953.3|14873.3|14952.44|14872.44|9
1723672780000|2024-08-14 21:59:40|14953.28|14873.28|14953.5|14873.5|14953.5|14873.5|14953.28|14873.28|9
1723672790000|2024-08-14 21:59:50|14953.44|14873.44|14953.47|14873.47|14953.77|14873.77|14953.27|14873.27|10
1723672800000|2024-08-14 22:00:00|14953.57|14873.57|14953.02|14873.02|14953.76|14873.76|14952.7|14872.7|10
1723672810000|2024-08-14 22:00:10|14952.55|14872.55|14955.04|14875.04|14955.04|14875.04|14952.13|14872.13|10
1723672820000|2024-08-14 22:00:20|14955.01|14875.01|14954.79|14874.79|14955.08|14875.08|14954.66|14874.66|9
1723672830000|2024-08-14 22:00:30|14954.89|14874.89|14954.54|14874.54|14955.26|14875.26|14954.53|14874.53|9
1723672840000|2024-08-14 22:00:40|14953.7|14873.7|14952.52|14872.52|14953.88|14873.88|14952.52|14872.52|10
1723672850000|2024-08-14 22:00:50|14952.38|14872.38|14951.17|14871.17|14952.4|14872.4|14951.17|14871.17|8
1723672860000|2024-08-14 22:01:00|14951.14|14871.14|14951.07|14871.07|14951.37|14871.37|14950.72|14870.72|10
1723672870000|2024-08-14 22:01:10|14951.29|14871.29|14951.01|14871.01|14951.45|14871.45|14950.85|14870.85|9
1723672880000|2024-08-14 22:01:20|14948.19|14868.19|14945|14865|14948.19|14868.19|14945|14865|10
1723672890000|2024-08-14 22:01:30|14944.67|14864.67|14944.59|14864.59|14944.95|14864.95|14944.59|14864.59|10
1723672900000|2024-08-14 22:01:40|14943.6|14863.6|14941.06|14861.06|14944.02|14864.02|14941.06|14861.06|10
1723672910000|2024-08-14 22:01:50|14940.94|14860.94|14938.32|14858.32|14940.94|14860.94|14938.32|14858.32|10
1723672920000|2024-08-14 22:02:00|14938.25|14858.25|14937.1|14857.1|14938.25|14858.25|14937.1|14857.1|10
1723672930000|2024-08-14 22:02:10|14936.95|14856.95|14933.3|14853.3|14937.1|14857.1|14933.3|14853.3|10
1723672940000|2024-08-14 22:02:20|14933.43|14853.43|14926.01|14846.01|14933.62|14853.62|14926.01|14846.01|10
1723672950000|2024-08-14 22:02:30|14925.86|14845.86|14918.57|14838.57|14925.86|14845.86|14918.57|14838.57|10
1723672960000|2024-08-14 22:02:40|14918.96|14838.96|14914.65|14834.65|14918.96|14838.96|14914.65|14834.65|10
1723672970000|2024-08-14 22:02:50|14914.69|14834.69|14914.56|14834.56|14914.9|14834.9|14914.32|14834.32|10
1723672980000|2024-08-14 22:03:00|14913.58|14833.58|14905.53|14825.53|14913.58|14833.58|14905.53|14825.53|10
1723672990000|2024-08-14 22:03:10|14898.38|14818.38|14891.71|14811.71|14898.38|14818.38|14891.71|14811.71|10
1723673000000|2024-08-14 22:03:20|14890.82|14810.82|14886.6|14806.6|14890.82|14810.82|14886.6|14806.6|10
1723673010000|2024-08-14 22:03:30|14885.44|14805.44|14880.03|14800.03|14885.44|14805.44|14880.03|14800.03|10
1723673020000|2024-08-14 22:03:40|14879.01|14799.01|14864.55|14784.55|14879.01|14799.01|14864.34|14784.34|10
1723673030000|2024-08-14 22:03:50|14863.63|14783.63|14850.41|14770.41|14863.63|14783.63|14850.41|14770.41|10
1723673040000|2024-08-14 22:04:00|14851.32|14771.32|14844.97|14764.97|14852.63|14772.63|14844.75|14764.75|10
1723673050000|2024-08-14 22:04:10|14845.74|14765.74|14855.21|14775.21|14855.21|14775.21|14845.74|14765.74|10
1723673060000|2024-08-14 22:04:20|14855.37|14775.37|14862.14|14782.14|14862.14|14782.14|14855.19|14775.19|10
1723673070000|2024-08-14 22:04:30|14862.43|14782.43|14865.39|14785.39|14865.39|14785.39|14862.27|14782.27|10
1723673080000|2024-08-14 22:04:40|14865.44|14785.44|14870.91|14790.91|14870.91|14790.91|14865.44|14785.44|10
1723673090000|2024-08-14 22:04:50|14871.06|14791.06|14878.72|14798.72|14878.72|14798.72|14871.06|14791.06|10
1723673100000|2024-08-14 22:05:00|14879.21|14799.21|14888.73|14808.73|14888.73|14808.73|14879.21|14799.21|10
1723673110000|2024-08-14 22:05:10|14888.86|14808.86|14889.62|14809.62|14890.36|14810.36|14888.86|14808.86|10
1723673120000|2024-08-14 22:05:20|14889.03|14809.03|14893.42|14813.42|14893.42|14813.42|14888.68|14808.68|10
1723673130000|2024-08-14 22:05:30|14893.64|14813.64|14896.51|14816.51|14897.95|14817.95|14893.64|14813.64|10
1723673140000|2024-08-14 22:05:40|14897.85|14817.85|14894.72|14814.72|14898.39|14818.39|14894.72|14814.72|10
1723673150000|2024-08-14 22:05:50|14894.74|14814.74|14893.01|14813.01|14894.74|14814.74|14892.71|14812.71|10
1723673160000|2024-08-14 22:06:00|14892.97|14812.97|14902.05|14822.05|14902.05|14822.05|14892.97|14812.97|10
1723673170000|2024-08-14 22:06:10|14901.56|14821.56|14904.48|14824.48|14904.48|14824.48|14901.56|14821.56|9
1723673180000|2024-08-14 22:06:20|14904.19|14824.19|14903.09|14823.09|14904.19|14824.19|14902.95|14822.95|9
1723673190000|2024-08-14 22:06:30|14902.39|14822.39|14899.86|14819.86|14902.39|14822.39|14899.86|14819.86|9
1723673200000|2024-08-14 22:06:40|14900.12|14820.12|14900.13|14820.13|14900.54|14820.54|14899.1|14819.1|10
1723673210000|2024-08-14 22:06:50|14900.07|14820.07|14895.92|14815.92|14900.07|14820.07|14895.92|14815.92|10
1723673220000|2024-08-14 22:07:00|14895.61|14815.61|14893.05|14813.05|14895.61|14815.61|14892.49|14812.49|10
1723673230000|2024-08-14 22:07:10|14893.19|14813.19|14888.42|14808.42|14893.66|14813.66|14888.42|14808.42|10
1723673240000|2024-08-14 22:07:20|14887.14|14807.14|14886.55|14806.55|14887.14|14807.14|14884.83|14804.83|10
1723673250000|2024-08-14 22:07:30|14886.12|14806.12|14885.92|14805.92|14887.69|14807.69|14885.92|14805.92|10
1723673260000|2024-08-14 22:07:40|14885.18|14805.18|14884.33|14804.33|14885.43|14805.43|14884.33|14804.33|10
1723673270000|2024-08-14 22:07:50|14884.43|14804.43|14883.34|14803.34|14884.43|14804.43|14882.84|14802.84|10
1723673280000|2024-08-14 22:08:00|14883.58|14803.58|14884.94|14804.94|14885.16|14805.16|14883.58|14803.58|10
1723673290000|2024-08-14 22:08:10|14884.92|14804.92|14886.26|14806.26|14886.93|14806.93|14884.52|14804.52|10
1723673300000|2024-08-14 22:08:20|14886.04|14806.04|14887.22|14807.22|14887.22|14807.22|14885.88|14805.88|9
1723673310000|2024-08-14 22:08:30|14886.95|14806.95|14885.05|14805.05|14887.29|14807.29|14883.15|14803.15|9
1723673320000|2024-08-14 22:08:40|14884.08|14804.08|14882.82|14802.82|14884.59|14804.59|14882.82|14802.82|10
1723673330000|2024-08-14 22:08:50|14882.72|14802.72|14884.01|14804.01|14884.11|14804.11|14882.72|14802.72|10
1723673340000|2024-08-14 22:09:00|14884.67|14804.67|14881.72|14801.72|14884.67|14804.67|14881.72|14801.72|10
1723673350000|2024-08-14 22:09:10|14881.91|14801.91|14879.72|14799.72|14881.91|14801.91|14879.68|14799.68|10
1723673360000|2024-08-14 22:09:20|14879.32|14799.32|14876.95|14796.95|14879.32|14799.32|14876.68|14796.68|10
1723673370000|2024-08-14 22:09:30|14876.96|14796.96|14876.69|14796.69|14877.17|14797.17|14876.41|14796.41|10
1723673380000|2024-08-14 22:09:40|14876.96|14796.96|14883.05|14803.05|14883.05|14803.05|14876.96|14796.96|10
1723673390000|2024-08-14 22:09:50|14884.42|14804.42|14885.94|14805.94|14886.77|14806.77|14884.42|14804.42|10
1723673400000|2024-08-14 22:10:00|14885.99|14805.99|14886.77|14806.77|14887.12|14807.12|14885.92|14805.92|10
1723673410000|2024-08-14 22:10:10|14887.08|14807.08|14888.46|14808.46|14888.91|14808.91|14886.61|14806.61|10
1723673420000|2024-08-14 22:10:20|14888.48|14808.48|14890.72|14810.72|14891.06|14811.06|14888.48|14808.48|10
1723673430000|2024-08-14 22:10:30|14891.42|14811.42|14897.79|14817.79|14897.98|14817.98|14891.42|14811.42|10
1723673440000|2024-08-14 22:10:40|14899.74|14819.74|14903.84|14823.84|14903.84|14823.84|14899.25|14819.25|10
1723673450000|2024-08-14 22:10:50|14903.38|14823.38|14907.47|14827.47|14907.59|14827.59|14903.38|14823.38|10
1723673460000|2024-08-14 22:11:00|14907.06|14827.06|14907.41|14827.41|14908.1|14828.1|14907.06|14827.06|10
1723673470000|2024-08-14 22:11:10|14906.71|14826.71|14908.85|14828.85|14908.96|14828.96|14906.71|14826.71|9
1723673480000|2024-08-14 22:11:20|14908.59|14828.59|14907.61|14827.61|14908.59|14828.59|14907.05|14827.05|10
1723673490000|2024-08-14 22:11:30|14907.72|14827.72|14906.88|14826.88|14907.72|14827.72|14906.41|14826.41|9
1723673500000|2024-08-14 22:11:40|14906.93|14826.93|14909.24|14829.24|14909.24|14829.24|14906.93|14826.93|10
1723673510000|2024-08-14 22:11:50|14909.46|14829.46|14912.57|14832.57|14912.57|14832.57|14909.32|14829.32|10
1723673520000|2024-08-14 22:12:00|14913.1|14833.1|14919.17|14839.17|14919.17|14839.17|14913.1|14833.1|9
1723673530000|2024-08-14 22:12:10|14919.26|14839.26|14921.05|14841.05|14921.05|14841.05|14919.26|14839.26|10
1723673540000|2024-08-14 22:12:20|14921.02|14841.02|14920.36|14840.36|14921.5|14841.5|14920.36|14840.36|10
1723673550000|2024-08-14 22:12:30|14920.09|14840.09|14918.08|14838.08|14920.09|14840.09|14918.08|14838.08|8
1723673560000|2024-08-14 22:12:40|14918.09|14838.09|14915|14835|14918.16|14838.16|14915|14835|10
1723673570000|2024-08-14 22:12:50|14914.86|14834.86|14914.57|14834.57|14915.15|14835.15|14912.78|14832.78|10
1723673580000|2024-08-14 22:13:00|14914.94|14834.94|14916.23|14836.23|14916.49|14836.49|14914.56|14834.56|9
1723673590000|2024-08-14 22:13:10|14916.17|14836.17|14916.37|14836.37|14917.35|14837.35|14916.17|14836.17|10
1723673600000|2024-08-14 22:13:20|14916.27|14836.27|14915.89|14835.89|14916.27|14836.27|14915.58|14835.58|10
1723673610000|2024-08-14 22:13:30|14915.45|14835.45|14913.87|14833.87|14915.45|14835.45|14913.45|14833.45|10
1723673620000|2024-08-14 22:13:40|14913.42|14833.42|14913.54|14833.54|14913.65|14833.65|14912.75|14832.75|9
1723673630000|2024-08-14 22:13:50|14913.57|14833.57|14913.86|14833.86|14913.86|14833.86|14913.23|14833.23|10
1723673640000|2024-08-14 22:14:00|14913.91|14833.91|14913.58|14833.58|14913.91|14833.91|14912.89|14832.89|9
1723673650000|2024-08-14 22:14:10|14913.57|14833.57|14913.46|14833.46|14913.66|14833.66|14913.39|14833.39|10
1723673660000|2024-08-14 22:14:20|14913.72|14833.72|14918.84|14838.84|14918.84|14838.84|14913.72|14833.72|10
1723673670000|2024-08-14 22:14:30|14919.36|14839.36|14921.17|14841.17|14921.23|14841.23|14919.36|14839.36|10
1723673680000|2024-08-14 22:14:40|14921.26|14841.26|14919.44|14839.44|14921.99|14841.99|14919.33|14839.33|10
1723673690000|2024-08-14 22:14:50|14918.97|14838.97|14915.94|14835.94|14919.11|14839.11|14915.94|14835.94|10
1723673700000|2024-08-14 22:15:00|14915.61|14835.61|14914.76|14834.76|14916.01|14836.01|14914.09|14834.09|9
1723673710000|2024-08-14 22:15:10|14914.95|14834.95|14914.94|14834.94|14914.95|14834.95|14914.26|14834.26|9
1723673720000|2024-08-14 22:15:20|14915.33|14835.33|14917.14|14837.14|14917.14|14837.14|14915.27|14835.27|10
1723673730000|2024-08-14 22:15:30|14917.33|14837.33|14916.99|14836.99|14917.33|14837.33|14915.2|14835.2|10
1723673740000|2024-08-14 22:15:40|14916.93|14836.93|14922.17|14842.17|14922.17|14842.17|14916.92|14836.92|10
1723673750000|2024-08-14 22:15:50|14922.73|14842.73|14925.87|14845.87|14925.87|14845.87|14922.73|14842.73|9
1723673760000|2024-08-14 22:16:00|14925.97|14845.97|14929.07|14849.07|14929.07|14849.07|14925.97|14845.97|10
1723673770000|2024-08-14 22:16:10|14929.06|14849.06|14930.09|14850.09|14930.19|14850.19|14929.06|14849.06|10
1723673780000|2024-08-14 22:16:20|14929.65|14849.65|14924.92|14844.92|14929.65|14849.65|14924.92|14844.92|10
1723673790000|2024-08-14 22:16:30|14924.73|14844.73|14921.8|14841.8|14924.95|14844.95|14921.8|14841.8|10
1723673800000|2024-08-14 22:16:40|14921.75|14841.75|14921.84|14841.84|14922.55|14842.55|14921.75|14841.75|10
1723673810000|2024-08-14 22:16:50|14921.81|14841.81|14923.79|14843.79|14923.79|14843.79|14921.81|14841.81|10
1723673820000|2024-08-14 22:17:00|14924.19|14844.19|14923.27|14843.27|14924.19|14844.19|14922.11|14842.11|10
1723673830000|2024-08-14 22:17:10|14923.38|14843.38|14925.14|14845.14|14925.38|14845.38|14923.31|14843.31|9
1723673840000|2024-08-14 22:17:20|14925.42|14845.42|14927.73|14847.73|14927.89|14847.89|14925.42|14845.42|10
1723673850000|2024-08-14 22:17:30|14928.43|14848.43|14931.53|14851.53|14931.79|14851.79|14928.43|14848.43|10
1723673860000|2024-08-14 22:17:40|14931.8|14851.8|14933.57|14853.57|14933.92|14853.92|14931.7|14851.7|10
1723673870000|2024-08-14 22:17:50|14933.2|14853.2|14934.24|14854.24|14935.03|14855.03|14932.79|14852.79|10
1723673880000|2024-08-14 22:18:00|14935.04|14855.04|14937.17|14857.17|14937.17|14857.17|14934.93|14854.93|10
1723673890000|2024-08-14 22:18:10|14937.57|14857.57|14939.15|14859.15|14939.23|14859.23|14937.57|14857.57|10
1723673900000|2024-08-14 22:18:20|14939.72|14859.72|14941.41|14861.41|14942.49|14862.49|14939.72|14859.72|10
1723673910000|2024-08-14 22:18:30|14941.6|14861.6|14941.55|14861.55|14942.49|14862.49|14940.91|14860.91|9
1723673920000|2024-08-14 22:18:40|14942.12|14862.12|14943.07|14863.07|14944.03|14864.03|14942.12|14862.12|10
1723673930000|2024-08-14 22:18:50|14943.48|14863.48|14943.54|14863.54|14943.64|14863.64|14943.04|14863.04|9
1723673940000|2024-08-14 22:19:00|14943.46|14863.46|14944|14864|14945.8|14865.8|14943.29|14863.29|10
1723673950000|2024-08-14 22:19:10|14942.83|14862.83|14940.6|14860.6|14942.83|14862.83|14939.23|14859.23|10
1723673960000|2024-08-14 22:19:20|14940.42|14860.42|14941.6|14861.6|14941.6|14861.6|14940.28|14860.28|9
1723673970000|2024-08-14 22:19:30|14942.6|14862.6|14946.83|14866.83|14946.83|14866.83|14942.6|14862.6|10
1723673980000|2024-08-14 22:19:40|14947.17|14867.17|14948.59|14868.59|14948.59|14868.59|14947.17|14867.17|10
1723673990000|2024-08-14 22:19:50|14947.91|14867.91|14943.53|14863.53|14947.91|14867.91|14943.53|14863.53|10
1723674000000|2024-08-14 22:20:00|14942.89|14862.89|14941.22|14861.22|14943.33|14863.33|14941.22|14861.22|10
1723674010000|2024-08-14 22:20:10|14941.24|14861.24|14941.38|14861.38|14941.63|14861.63|14941.24|14861.24|10
1723674020000|2024-08-14 22:20:20|14941.36|14861.36|14941.39|14861.39|14941.39|14861.39|14940.82|14860.82|9
1723674030000|2024-08-14 22:20:30|14941.43|14861.43|14941.1|14861.1|14941.43|14861.43|14940.98|14860.98|10
1723674040000|2024-08-14 22:20:40|14940.29|14860.29|14938.9|14858.9|14940.29|14860.29|14938.72|14858.72|10
1723674050000|2024-08-14 22:20:50|14939.13|14859.13|14938.93|14858.93|14939.14|14859.14|14938.83|14858.83|10
1723674060000|2024-08-14 22:21:00|14939.63|14859.63|14938|14858|14940.23|14860.23|14936.93|14856.93|10
1723674070000|2024-08-14 22:21:10|14937.89|14857.89|14937.89|14857.89|14938.22|14858.22|14937.84|14857.84|10
1723674080000|2024-08-14 22:21:20|14938.28|14858.28|14940.59|14860.59|14940.59|14860.59|14938.28|14858.28|9
1723674090000|2024-08-14 22:21:30|14940.51|14860.51|14941.95|14861.95|14941.95|14861.95|14940.34|14860.34|10
1723674100000|2024-08-14 22:21:40|14942.06|14862.06|14943.35|14863.35|14943.35|14863.35|14941.85|14861.85|10
1723674110000|2024-08-14 22:21:50|14943.4|14863.4|14941.84|14861.84|14943.56|14863.56|14941.84|14861.84|9
1723674120000|2024-08-14 22:22:00|14941.82|14861.82|14938.58|14858.58|14941.82|14861.82|14938.58|14858.58|10
1723674130000|2024-08-14 22:22:10|14938.4|14858.4|14934.9|14854.9|14938.4|14858.4|14934.9|14854.9|8
1723674140000|2024-08-14 22:22:20|14934.43|14854.43|14934.26|14854.26|14935.31|14855.31|14934.23|14854.23|10
1723674150000|2024-08-14 22:22:30|14934.2|14854.2|14935.36|14855.36|14935.47|14855.47|14934.2|14854.2|8
1723674160000|2024-08-14 22:22:40|14935.48|14855.48|14936.49|14856.49|14936.49|14856.49|14935.48|14855.48|9
1723674170000|2024-08-14 22:22:50|14936.61|14856.61|14937.5|14857.5|14937.5|14857.5|14936.61|14856.61|9
1723674180000|2024-08-14 22:23:00|14937.06|14857.06|14937.21|14857.21|14937.33|14857.33|14937.01|14857.01|10
1723674190000|2024-08-14 22:23:10|14937.42|14857.42|14937.6|14857.6|14937.6|14857.6|14937.08|14857.08|10
1723674200000|2024-08-14 22:23:20|14937.29|14857.29|14938.68|14858.68|14938.68|14858.68|14937.18|14857.18|10
1723674210000|2024-08-14 22:23:30|14938.55|14858.55|14942.55|14862.55|14942.63|14862.63|14938.55|14858.55|10
1723674220000|2024-08-14 22:23:40|14942.83|14862.83|14946.23|14866.23|14946.23|14866.23|14942.62|14862.62|10
1723674230000|2024-08-14 22:23:50|14945.83|14865.83|14949.39|14869.39|14949.39|14869.39|14945.83|14865.83|10
1723674240000|2024-08-14 22:24:00|14949.49|14869.49|14950.9|14870.9|14951.19|14871.19|14949.21|14869.21|10
1723674250000|2024-08-14 22:24:10|14950.89|14870.89|14950.66|14870.66|14951.19|14871.19|14950.66|14870.66|8
1723674260000|2024-08-14 22:24:20|14950.87|14870.87|14952.79|14872.79|14953.05|14873.05|14950.57|14870.57|10
1723674270000|2024-08-14 22:24:30|14952.82|14872.82|14954.96|14874.96|14955.34|14875.34|14952.82|14872.82|10
1723674280000|2024-08-14 22:24:40|14955.1|14875.1|14956.85|14876.85|14956.85|14876.85|14954.78|14874.78|9
1723674290000|2024-08-14 22:24:50|14957.34|14877.34|14957.44|14877.44|14957.45|14877.45|14957.11|14877.11|10
1723674300000|2024-08-14 22:25:00|14957.54|14877.54|14957.64|14877.64|14957.76|14877.76|14957.54|14877.54|9
1723674310000|2024-08-14 22:25:10|14957.83|14877.83|14962.13|14882.13|14962.13|14882.13|14957.79|14877.79|9
1723674320000|2024-08-14 22:25:20|14962.07|14882.07|14962.67|14882.67|14962.82|14882.82|14961.84|14881.84|10
1723674330000|2024-08-14 22:25:30|14962.61|14882.61|14962.03|14882.03|14962.72|14882.72|14962.01|14882.01|8
1723674340000|2024-08-14 22:25:40|14962.39|14882.39|14963|14883|14963|14883|14962.05|14882.05|10
1723674350000|2024-08-14 22:25:50|14962.73|14882.73|14958.26|14878.26|14962.73|14882.73|14958.26|14878.26|9
1723674360000|2024-08-14 22:26:00|14958.32|14878.32|14958.76|14878.76|14958.91|14878.91|14958.27|14878.27|10
1723674370000|2024-08-14 22:26:10|14958.62|14878.62|14960.37|14880.37|14960.42|14880.42|14958.62|14878.62|10
1723674380000|2024-08-14 22:26:20|14960.33|14880.33|14958.74|14878.74|14960.33|14880.33|14958.23|14878.23|10
1723674390000|2024-08-14 22:26:30|14958.78|14878.78|14957.49|14877.49|14958.91|14878.91|14957.49|14877.49|8
1723674400000|2024-08-14 22:26:40|14957.67|14877.67|14957.32|14877.32|14957.67|14877.67|14957.2|14877.2|10
1723674410000|2024-08-14 22:26:50|14957.76|14877.76|14957.56|14877.56|14957.89|14877.89|14957.53|14877.53|10
1723674420000|2024-08-14 22:27:00|14957.76|14877.76|14956.91|14876.91|14958.08|14878.08|14956.91|14876.91|10
1723674430000|2024-08-14 22:27:10|14957.17|14877.17|14955.5|14875.5|14957.17|14877.17|14955.5|14875.5|10
1723674440000|2024-08-14 22:27:20|14955.54|14875.54|14954.47|14874.47|14955.54|14875.54|14954.41|14874.41|9
1723674450000|2024-08-14 22:27:30|14954.72|14874.72|14954.16|14874.16|14955.22|14875.22|14954.06|14874.06|10
1723674460000|2024-08-14 22:27:40|14954.39|14874.39|14953.92|14873.92|14954.46|14874.46|14953.84|14873.84|10
1723674470000|2024-08-14 22:27:50|14953.95|14873.95|14953.87|14873.87|14954.25|14874.25|14953.57|14873.57|10
1723674480000|2024-08-14 22:28:00|14953.89|14873.89|14955.55|14875.55|14955.61|14875.61|14953.89|14873.89|10
1723674490000|2024-08-14 22:28:10|14954.41|14874.41|14954.67|14874.67|14955.55|14875.55|14954.41|14874.41|10
1723674500000|2024-08-14 22:28:20|14954.05|14874.05|14951.87|14871.87|14954.05|14874.05|14951.61|14871.61|10
1723674510000|2024-08-14 22:28:30|14951.6|14871.6|14953.11|14873.11|14953.11|14873.11|14951.6|14871.6|10
1723674520000|2024-08-14 22:28:40|14953.09|14873.09|14953.67|14873.67|14953.67|14873.67|14952.9|14872.9|10
1723674530000|2024-08-14 22:28:50|14953.85|14873.85|14953.85|14873.85|14954.2|14874.2|14953.79|14873.79|10
1723674540000|2024-08-14 22:29:00|14953.04|14873.04|14952.06|14872.06|14953.26|14873.26|14951.91|14871.91|10
1723674550000|2024-08-14 22:29:10|14952.11|14872.11|14951.97|14871.97|14952.4|14872.4|14951.7|14871.7|10
1723674560000|2024-08-14 22:29:20|14952.09|14872.09|14952.08|14872.08|14952.37|14872.37|14951.74|14871.74|10
1723674570000|2024-08-14 22:29:30|14952.09|14872.09|14952.85|14872.85|14952.99|14872.99|14952.09|14872.09|8
1723674580000|2024-08-14 22:29:40|14953.35|14873.35|14953.67|14873.67|14954.13|14874.13|14953.35|14873.35|9
1723674590000|2024-08-14 22:29:50|14953.63|14873.63|14953.62|14873.62|14953.68|14873.68|14953.51|14873.51|10
1723674600000|2024-08-14 22:30:00|14953.57|14873.57|14954.54|14874.54|14954.65|14874.65|14953.44|14873.44|9
1723674610000|2024-08-14 22:30:10|14954.46|14874.46|14955.44|14875.44|14955.44|14875.44|14954.06|14874.06|10
1723674620000|2024-08-14 22:30:20|14955.53|14875.53|14956.92|14876.92|14956.98|14876.98|14955.53|14875.53|10
1723674630000|2024-08-14 22:30:30|14956.41|14876.41|14959.21|14879.21|14959.21|14879.21|14956.25|14876.25|10
1723674640000|2024-08-14 22:30:40|14959.53|14879.53|14961.77|14881.77|14963|14883|14959.34|14879.34|9
1723674650000|2024-08-14 22:30:50|14961.84|14881.84|14963.74|14883.74|14963.74|14883.74|14961.84|14881.84|10
1723674660000|2024-08-14 22:31:00|14964.32|14884.32|14968.96|14888.96|14968.96|14888.96|14964.32|14884.32|10
1723674670000|2024-08-14 22:31:10|14969.34|14889.34|14970.47|14890.47|14970.49|14890.49|14968.79|14888.79|10
1723674680000|2024-08-14 22:31:20|14970.41|14890.41|14970.8|14890.8|14970.8|14890.8|14970.12|14890.12|9
1723674690000|2024-08-14 22:31:30|14970.81|14890.81|14970.93|14890.93|14970.98|14890.98|14970.62|14890.62|10
1723674700000|2024-08-14 22:31:40|14970.98|14890.98|14970.68|14890.68|14971.29|14891.29|14970.45|14890.45|9
1723674710000|2024-08-14 22:31:50|14970.41|14890.41|14969.21|14889.21|14970.41|14890.41|14969.21|14889.21|10
1723674720000|2024-08-14 22:32:00|14969.37|14889.37|14971.36|14891.36|14971.36|14891.36|14969.36|14889.36|10
1723674730000|2024-08-14 22:32:10|14971.98|14891.98|14972.99|14892.99|14973.09|14893.09|14971.94|14891.94|10
1723674740000|2024-08-14 22:32:20|14973.61|14893.61|14976.17|14896.17|14976.17|14896.17|14973.61|14893.61|9
1723674750000|2024-08-14 22:32:30|14976.38|14896.38|14976.04|14896.04|14976.42|14896.42|14975.84|14895.84|8
1723674760000|2024-08-14 22:32:40|14976.28|14896.28|14976.85|14896.85|14976.92|14896.92|14976.28|14896.28|9
1723674770000|2024-08-14 22:32:50|14976.92|14896.92|14974.96|14894.96|14977|14897|14974.87|14894.87|10
1723674780000|2024-08-14 22:33:00|14974.75|14894.75|14976.99|14896.99|14976.99|14896.99|14974.75|14894.75|10
1723674790000|2024-08-14 22:33:10|14977.01|14897.01|14975.44|14895.44|14977.01|14897.01|14975.33|14895.33|10
1723674800000|2024-08-14 22:33:20|14975.43|14895.43|14973.75|14893.75|14975.43|14895.43|14973.65|14893.65|10
1723674810000|2024-08-14 22:33:30|14973.72|14893.72|14973.63|14893.63|14973.76|14893.76|14973.63|14893.63|7
1723674820000|2024-08-14 22:33:40|14973.71|14893.71|14974.23|14894.23|14974.86|14894.86|14973.71|14893.71|9
1723674830000|2024-08-14 22:33:50|14973.46|14893.46|14973.81|14893.81|14973.86|14893.86|14973.39|14893.39|8
1723674840000|2024-08-14 22:34:00|14973.72|14893.72|14975.35|14895.35|14975.35|14895.35|14973.54|14893.54|10
1723674850000|2024-08-14 22:34:10|14975.38|14895.38|14977.06|14897.06|14977.21|14897.21|14975.38|14895.38|10
1723674860000|2024-08-14 22:34:20|14977.34|14897.34|14978.18|14898.18|14978.18|14898.18|14977.33|14897.33|10
1723674870000|2024-08-14 22:34:30|14978.82|14898.82|14981.13|14901.13|14981.13|14901.13|14978.82|14898.82|10
1723674880000|2024-08-14 22:34:40|14981.29|14901.29|14980.3|14900.3|14981.29|14901.29|14980.3|14900.3|10
1723674890000|2024-08-14 22:34:50|14980.5|14900.5|14980.23|14900.23|14980.5|14900.5|14979.93|14899.93|10
1723674900000|2024-08-14 22:35:00|14980.49|14900.49|14980.92|14900.92|14980.92|14900.92|14979.85|14899.85|10
1723674910000|2024-08-14 22:35:10|14981.06|14901.06|14982.24|14902.24|14982.36|14902.36|14981.06|14901.06|10
1723674920000|2024-08-14 22:35:20|14982.25|14902.25|14982.59|14902.59|14982.63|14902.63|14981.98|14901.98|10
1723674930000|2024-08-14 22:35:30|14982.78|14902.78|14980.68|14900.68|14982.91|14902.91|14980.54|14900.54|10
1723674940000|2024-08-14 22:35:40|14980.37|14900.37|14979.85|14899.85|14980.37|14900.37|14979.66|14899.66|10
1723674950000|2024-08-14 22:35:50|14979.74|14899.74|14978.7|14898.7|14979.75|14899.75|14978.7|14898.7|10
1723674960000|2024-08-14 22:36:00|14978.5|14898.5|14980.82|14900.82|14980.82|14900.82|14978.5|14898.5|10
1723674970000|2024-08-14 22:36:10|14980.83|14900.83|14983.09|14903.09|14983.09|14903.09|14980.83|14900.83|10
1723674980000|2024-08-14 22:36:20|14982.81|14902.81|14980.12|14900.12|14984.34|14904.34|14980.12|14900.12|10
1723674990000|2024-08-14 22:36:30|14979.92|14899.92|14979.51|14899.51|14979.92|14899.92|14978.96|14898.96|9
1723675000000|2024-08-14 22:36:40|14979.53|14899.53|14980.01|14900.01|14980.01|14900.01|14979.53|14899.53|9
1723675010000|2024-08-14 22:36:50|14980.06|14900.06|14979.98|14899.98|14980.14|14900.14|14979.88|14899.88|9
1723675020000|2024-08-14 22:37:00|14979.87|14899.87|14980.41|14900.41|14980.41|14900.41|14979.85|14899.85|9
1723675030000|2024-08-14 22:37:10|14980.5|14900.5|14980.25|14900.25|14981.12|14901.12|14980.25|14900.25|10
1723675040000|2024-08-14 22:37:20|14979.95|14899.95|14978.76|14898.76|14979.95|14899.95|14978.6|14898.6|10
1723675050000|2024-08-14 22:37:30|14978.79|14898.79|14976.47|14896.47|14978.84|14898.84|14975.44|14895.44|10
1723675060000|2024-08-14 22:37:40|14976.41|14896.41|14976.02|14896.02|14976.42|14896.42|14975.85|14895.85|10
1723675070000|2024-08-14 22:37:50|14976.01|14896.01|14975.73|14895.73|14976.01|14896.01|14975.73|14895.73|7
1723675080000|2024-08-14 22:38:00|14975.82|14895.82|14973.02|14893.02|14975.82|14895.82|14972.66|14892.66|9
1723675090000|2024-08-14 22:38:10|14972.4|14892.4|14971.78|14891.78|14972.4|14892.4|14971.29|14891.29|10
1723675100000|2024-08-14 22:38:20|14971.83|14891.83|14973.5|14893.5|14973.5|14893.5|14971.65|14891.65|10
1723675110000|2024-08-14 22:38:30|14973.47|14893.47|14973.78|14893.78|14973.78|14893.78|14973.26|14893.26|10
1723675120000|2024-08-14 22:38:40|14974.14|14894.14|14977.1|14897.1|14977.1|14897.1|14974.09|14894.09|10
1723675130000|2024-08-14 22:38:50|14977.29|14897.29|14979.86|14899.86|14979.86|14899.86|14977.28|14897.28|8
1723675140000|2024-08-14 22:39:00|14979.99|14899.99|14981.71|14901.71|14981.71|14901.71|14979.99|14899.99|10
1723675150000|2024-08-14 22:39:10|14981.87|14901.87|14981.81|14901.81|14982|14902|14981.21|14901.21|10
1723675160000|2024-08-14 22:39:20|14981.17|14901.17|14981.07|14901.07|14981.17|14901.17|14980.74|14900.74|9
1723675170000|2024-08-14 22:39:30|14981.15|14901.15|14982.1|14902.1|14982.47|14902.47|14981.15|14901.15|10
1723675180000|2024-08-14 22:39:40|14982.02|14902.02|14982.18|14902.18|14982.96|14902.96|14981.93|14901.93|10
1723675190000|2024-08-14 22:39:50|14981.52|14901.52|14981.58|14901.58|14981.58|14901.58|14981.37|14901.37|8
1723675200000|2024-08-14 22:40:00|14981.57|14901.57|14980.72|14900.72|14981.92|14901.92|14980.72|14900.72|10
1723675210000|2024-08-14 22:40:10|14981.07|14901.07|14981.4|14901.4|14981.53|14901.53|14981.07|14901.07|9
1723675220000|2024-08-14 22:40:20|14981.04|14901.04|14975.96|14895.96|14981.04|14901.04|14975.96|14895.96|10
1723675230000|2024-08-14 22:40:30|14975.34|14895.34|14970.77|14890.77|14975.43|14895.43|14970.77|14890.77|10
1723675240000|2024-08-14 22:40:40|14970.4|14890.4|14970.24|14890.24|14970.73|14890.73|14969.52|14889.52|10
1723675250000|2024-08-14 22:40:50|14970.17|14890.17|14966.45|14886.45|14970.17|14890.17|14965.97|14885.97|10
1723675260000|2024-08-14 22:41:00|14966.62|14886.62|14964.13|14884.13|14966.68|14886.68|14964.13|14884.13|9
1723675270000|2024-08-14 22:41:10|14963.81|14883.81|14963.78|14883.78|14963.81|14883.81|14962.47|14882.47|10
1723675280000|2024-08-14 22:41:20|14963.57|14883.57|14964.25|14884.25|14964.25|14884.25|14963.57|14883.57|10
1723675290000|2024-08-14 22:41:30|14964.21|14884.21|14965.85|14885.85|14965.85|14885.85|14964.19|14884.19|9
1723675300000|2024-08-14 22:41:40|14965.76|14885.76|14966.67|14886.67|14966.69|14886.69|14964.59|14884.59|9
1723675310000|2024-08-14 22:41:50|14966.66|14886.66|14965.3|14885.3|14967.12|14887.12|14965.3|14885.3|10
1723675320000|2024-08-14 22:42:00|14964.9|14884.9|14962.98|14882.98|14964.9|14884.9|14962.7|14882.7|10
1723675330000|2024-08-14 22:42:10|14963.01|14883.01|14962.65|14882.65|14963.51|14883.51|14962.24|14882.24|10
1723675340000|2024-08-14 22:42:20|14962.43|14882.43|14961.11|14881.11|14962.43|14882.43|14961.11|14881.11|10
1723675350000|2024-08-14 22:42:30|14961|14881|14958.65|14878.65|14961|14881|14958.65|14878.65|9
1723675360000|2024-08-14 22:42:40|14958.21|14878.21|14957.6|14877.6|14958.21|14878.21|14957.07|14877.07|10
1723675370000|2024-08-14 22:42:50|14957.64|14877.64|14955.8|14875.8|14957.64|14877.64|14955.63|14875.63|10
1723675380000|2024-08-14 22:43:00|14956.37|14876.37|14955.94|14875.94|14956.37|14876.37|14955.03|14875.03|10
1723675390000|2024-08-14 22:43:10|14956.04|14876.04|14955.8|14875.8|14956.04|14876.04|14955.51|14875.51|10
1723675400000|2024-08-14 22:43:20|14955.41|14875.41|14949.33|14869.33|14955.41|14875.41|14949.33|14869.33|10
1723675410000|2024-08-14 22:43:30|14948.89|14868.89|14946.71|14866.71|14948.89|14868.89|14946.66|14866.66|10
1723675420000|2024-08-14 22:43:40|14946.72|14866.72|14948.54|14868.54|14948.54|14868.54|14946.65|14866.65|10
1723675430000|2024-08-14 22:43:50|14948.84|14868.84|14949.48|14869.48|14949.72|14869.72|14948.84|14868.84|10
1723675440000|2024-08-14 22:44:00|14949.69|14869.69|14949.94|14869.94|14950.71|14870.71|14949.69|14869.69|10
1723675450000|2024-08-14 22:44:10|14950.03|14870.03|14946.51|14866.51|14950.03|14870.03|14946.51|14866.51|10
1723675460000|2024-08-14 22:44:20|14945.93|14865.93|14941.53|14861.53|14945.93|14865.93|14941.51|14861.51|10
1723675470000|2024-08-14 22:44:30|14941.27|14861.27|14941.73|14861.73|14941.73|14861.73|14941.22|14861.22|10
1723675480000|2024-08-14 22:44:40|14941.99|14861.99|14943.76|14863.76|14943.76|14863.76|14941.99|14861.99|10
1723675490000|2024-08-14 22:44:50|14943.66|14863.66|14943.57|14863.57|14943.66|14863.66|14942.98|14862.98|10
1723675500000|2024-08-14 22:45:00|14943.6|14863.6|14945.27|14865.27|14945.27|14865.27|14943.6|14863.6|9
1723675510000|2024-08-14 22:45:10|14945|14865|14945.56|14865.56|14946.26|14866.26|14945|14865|10
1723675520000|2024-08-14 22:45:20|14945.59|14865.59|14947.94|14867.94|14947.94|14867.94|14945.59|14865.59|10
1723675530000|2024-08-14 22:45:30|14948.35|14868.35|14948.65|14868.65|14948.65|14868.65|14948.06|14868.06|10
1723675540000|2024-08-14 22:45:40|14948.6|14868.6|14950.6|14870.6|14950.62|14870.62|14948.6|14868.6|10
1723675550000|2024-08-14 22:45:50|14950.9|14870.9|14950.92|14870.92|14951.1|14871.1|14950.62|14870.62|9
1723675560000|2024-08-14 22:46:00|14950.94|14870.94|14950.27|14870.27|14950.94|14870.94|14950.2|14870.2|9
1723675570000|2024-08-14 22:46:10|14950.42|14870.42|14950.17|14870.17|14950.64|14870.64|14950.17|14870.17|10
1723675580000|2024-08-14 22:46:20|14949.97|14869.97|14948.4|14868.4|14949.97|14869.97|14948.4|14868.4|10
1723675590000|2024-08-14 22:46:30|14948.33|14868.33|14947.87|14867.87|14949.24|14869.24|14947.87|14867.87|10
1723675600000|2024-08-14 22:46:40|14947.9|14867.9|14947.97|14867.97|14948.29|14868.29|14947.9|14867.9|8
1723675610000|2024-08-14 22:46:50|14948.08|14868.08|14948.75|14868.75|14948.85|14868.85|14948.08|14868.08|9
1723675620000|2024-08-14 22:47:00|14948.64|14868.64|14950.73|14870.73|14950.73|14870.73|14948.58|14868.58|9
1723675630000|2024-08-14 22:47:10|14951.63|14871.63|14952.53|14872.53|14952.53|14872.53|14951.61|14871.61|10
1723675640000|2024-08-14 22:47:20|14952.59|14872.59|14953.11|14873.11|14953.13|14873.13|14952.3|14872.3|10
1723675650000|2024-08-14 22:47:30|14953.08|14873.08|14956.82|14876.82|14956.82|14876.82|14953.08|14873.08|9
1723675660000|2024-08-14 22:47:40|14957.14|14877.14|14957.54|14877.54|14957.56|14877.56|14957.09|14877.09|10
1723675670000|2024-08-14 22:47:50|14957.68|14877.68|14956.92|14876.92|14958.09|14878.09|14956.77|14876.77|10
1723675680000|2024-08-14 22:48:00|14956.78|14876.78|14954.17|14874.17|14956.78|14876.78|14954.17|14874.17|10
1723675690000|2024-08-14 22:48:10|14954.25|14874.25|14953.18|14873.18|14954.45|14874.45|14953.18|14873.18|9
1723675700000|2024-08-14 22:48:20|14953.26|14873.26|14951.25|14871.25|14953.27|14873.27|14951.04|14871.04|10
1723675710000|2024-08-14 22:48:30|14951.28|14871.28|14952.25|14872.25|14952.32|14872.32|14951.1|14871.1|9
1723675720000|2024-08-14 22:48:40|14952.41|14872.41|14953.53|14873.53|14953.53|14873.53|14952.41|14872.41|8
1723675730000|2024-08-14 22:48:50|14954.02|14874.02|14954.38|14874.38|14954.69|14874.69|14954.01|14874.01|10
1723675740000|2024-08-14 22:49:00|14954.42|14874.42|14956.03|14876.03|14956.09|14876.09|14954.42|14874.42|10
1723675750000|2024-08-14 22:49:10|14955.96|14875.96|14957.8|14877.8|14957.8|14877.8|14955.96|14875.96|10
1723675760000|2024-08-14 22:49:20|14957.87|14877.87|14958.21|14878.21|14958.29|14878.29|14957.87|14877.87|10
1723675770000|2024-08-14 22:49:30|14958.62|14878.62|14958.83|14878.83|14958.83|14878.83|14958.39|14878.39|10
1723675780000|2024-08-14 22:49:40|14958.94|14878.94|14959.4|14879.4|14959.67|14879.67|14958.73|14878.73|10
1723675790000|2024-08-14 22:49:50|14959.56|14879.56|14958.94|14878.94|14959.56|14879.56|14958.87|14878.87|10
1723675800000|2024-08-14 22:50:00|14958.78|14878.78|14960.7|14880.7|14960.7|14880.7|14958.61|14878.61|10
1723675810000|2024-08-14 22:50:10|14960.67|14880.67|14961.82|14881.82|14961.82|14881.82|14960.46|14880.46|10
1723675820000|2024-08-14 22:50:20|14962.27|14882.27|14965.11|14885.11|14965.11|14885.11|14962.19|14882.19|10
1723675830000|2024-08-14 22:50:30|14965.16|14885.16|14965.15|14885.15|14965.23|14885.23|14965.04|14885.04|9
1723675840000|2024-08-14 22:50:40|14964.74|14884.74|14966.55|14886.55|14966.55|14886.55|14964.74|14884.74|9
1723675850000|2024-08-14 22:50:50|14965.62|14885.62|14966.6|14886.6|14966.6|14886.6|14965.46|14885.46|10
1723675860000|2024-08-14 22:51:00|14966.59|14886.59|14968.26|14888.26|14968.29|14888.29|14966.09|14886.09|9
1723675870000|2024-08-14 22:51:10|14968.3|14888.3|14971.07|14891.07|14971.16|14891.16|14968.3|14888.3|9
1723675880000|2024-08-14 22:51:20|14971.34|14891.34|14976.91|14896.91|14976.91|14896.91|14971.34|14891.34|10
1723675890000|2024-08-14 22:51:30|14976.96|14896.96|14976.5|14896.5|14977.02|14897.02|14975.42|14895.42|10
1723675900000|2024-08-14 22:51:40|14976.05|14896.05|14975.11|14895.11|14976.05|14896.05|14975.11|14895.11|10
1723675910000|2024-08-14 22:51:50|14975.21|14895.21|14974.64|14894.64|14975.56|14895.56|14974.64|14894.64|10
1723675920000|2024-08-14 22:52:00|14974.75|14894.75|14974.95|14894.95|14974.95|14894.95|14974.3|14894.3|10
1723675930000|2024-08-14 22:52:10|14975.29|14895.29|14974.65|14894.65|14975.29|14895.29|14974.55|14894.55|10
1723675940000|2024-08-14 22:52:20|14974.78|14894.78|14976.02|14896.02|14976.02|14896.02|14974.7|14894.7|10
1723675950000|2024-08-14 22:52:30|14976.29|14896.29|14977.05|14897.05|14977.05|14897.05|14976.22|14896.22|10
1723675960000|2024-08-14 22:52:40|14977.1|14897.1|14977.01|14897.01|14977.17|14897.17|14976.93|14896.93|10
1723675970000|2024-08-14 22:52:50|14976.95|14896.95|14977.99|14897.99|14978.05|14898.05|14976.67|14896.67|10
1723675980000|2024-08-14 22:53:00|14978.28|14898.28|14978.92|14898.92|14979.46|14899.46|14978.28|14898.28|10
1723675990000|2024-08-14 22:53:10|14978.96|14898.96|14979.22|14899.22|14979.58|14899.58|14978.93|14898.93|10
1723676000000|2024-08-14 22:53:20|14979.27|14899.27|14978.82|14898.82|14979.76|14899.76|14978.82|14898.82|10
1723676010000|2024-08-14 22:53:30|14978.67|14898.67|14977.74|14897.74|14978.67|14898.67|14977.74|14897.74|10
1723676020000|2024-08-14 22:53:40|14977.66|14897.66|14978.43|14898.43|14978.43|14898.43|14977.66|14897.66|10
1723676030000|2024-08-14 22:53:50|14978.44|14898.44|14978.71|14898.71|14978.71|14898.71|14978.2|14898.2|9
1723676040000|2024-08-14 22:54:00|14978.76|14898.76|14978.56|14898.56|14978.78|14898.78|14978.17|14898.17|10
1723676050000|2024-08-14 22:54:10|14978.46|14898.46|14977.97|14897.97|14978.81|14898.81|14977.97|14897.97|9
1723676060000|2024-08-14 22:54:20|14977.9|14897.9|14977.78|14897.78|14978.15|14898.15|14977.78|14897.78|10
1723676070000|2024-08-14 22:54:30|14977.81|14897.81|14978.01|14898.01|14978.02|14898.02|14977.81|14897.81|8
1723676080000|2024-08-14 22:54:40|14978.02|14898.02|14978.62|14898.62|14978.62|14898.62|14978.02|14898.02|10
1723676090000|2024-08-14 22:54:50|14978.65|14898.65|14978.21|14898.21|14978.83|14898.83|14978.19|14898.19|10
1723676100000|2024-08-14 22:55:00|14978.35|14898.35|14978.68|14898.68|14978.68|14898.68|14978.27|14898.27|9
1723676110000|2024-08-14 22:55:10|14979|14899|14979.48|14899.48|14979.48|14899.48|14978.7|14898.7|10
1723676120000|2024-08-14 22:55:20|14979.46|14899.46|14979.22|14899.22|14979.46|14899.46|14979.17|14899.17|10
1723676130000|2024-08-14 22:55:30|14979.2|14899.2|14980.48|14900.48|14980.48|14900.48|14979.2|14899.2|8
1723676140000|2024-08-14 22:55:40|14980.42|14900.42|14980.09|14900.09|14980.42|14900.42|14980.02|14900.02|10
1723676150000|2024-08-14 22:55:50|14980.12|14900.12|14980.48|14900.48|14980.5|14900.5|14980.12|14900.12|10
1723676160000|2024-08-14 22:56:00|14980.46|14900.46|14981.57|14901.57|14981.57|14901.57|14980.46|14900.46|9
1723676170000|2024-08-14 22:56:10|14981.78|14901.78|14983.51|14903.51|14983.56|14903.56|14981.47|14901.47|10
1723676180000|2024-08-14 22:56:20|14983.33|14903.33|14982.67|14902.67|14984.04|14904.04|14982.47|14902.47|10
1723676190000|2024-08-14 22:56:30|14982.68|14902.68|14981.96|14901.96|14982.68|14902.68|14981.94|14901.94|10
1723676200000|2024-08-14 22:56:40|14981.94|14901.94|14982.74|14902.74|14982.74|14902.74|14981.94|14901.94|10
1723676210000|2024-08-14 22:56:50|14982.8|14902.8|14983.62|14903.62|14984.02|14904.02|14982.71|14902.71|10
1723676220000|2024-08-14 22:57:00|14983.66|14903.66|14984.62|14904.62|14984.62|14904.62|14983.66|14903.66|9
1723676230000|2024-08-14 22:57:10|14984.63|14904.63|14984.89|14904.89|14985.11|14905.11|14984.6|14904.6|10
1723676240000|2024-08-14 22:57:20|14984.76|14904.76|14984.81|14904.81|14984.93|14904.93|14984.58|14904.58|10
1723676250000|2024-08-14 22:57:30|14984.92|14904.92|14984.95|14904.95|14985.14|14905.14|14984.01|14904.01|10
1723676260000|2024-08-14 22:57:40|14984.91|14904.91|14985.1|14905.1|14985.17|14905.17|14984.91|14904.91|8
1723676270000|2024-08-14 22:57:50|14985.16|14905.16|14985.69|14905.69|14985.78|14905.78|14985.16|14905.16|9
1723676280000|2024-08-14 22:58:00|14985.68|14905.68|14986.38|14906.38|14986.52|14906.52|14985.67|14905.67|9
1723676290000|2024-08-14 22:58:10|14986.29|14906.29|14986.92|14906.92|14987.52|14907.52|14986.29|14906.29|10
1723676300000|2024-08-14 22:58:20|14987.06|14907.06|14987.71|14907.71|14987.95|14907.95|14987|14907|10
1723676310000|2024-08-14 22:58:30|14987.65|14907.65|14985.9|14905.9|14987.75|14907.75|14985.9|14905.9|9
1723676320000|2024-08-14 22:58:40|14985.44|14905.44|14984.79|14904.79|14985.44|14905.44|14984.76|14904.76|9
1723676330000|2024-08-14 22:58:50|14984.68|14904.68|14984.62|14904.62|14984.68|14904.68|14984.43|14904.43|10
1723676340000|2024-08-14 22:59:00|14984.74|14904.74|14985.4|14905.4|14985.4|14905.4|14984.74|14904.74|9
1723676350000|2024-08-14 22:59:10|14985.73|14905.73|14984.48|14904.48|14985.89|14905.89|14984.48|14904.48|10
1723676360000|2024-08-14 22:59:20|14984.38|14904.38|14983.59|14903.59|14984.42|14904.42|14983.59|14903.59|10
1723676370000|2024-08-14 22:59:30|14983.88|14903.88|14985.3|14905.3|14985.3|14905.3|14983.88|14903.88|9
1723676380000|2024-08-14 22:59:40|14985.23|14905.23|14983.77|14903.77|14985.35|14905.35|14983.77|14903.77|10
1723676390000|2024-08-14 22:59:50|14983.55|14903.55|14983.36|14903.36|14983.62|14903.62|14983.29|14903.29|9
1723676400000|2024-08-14 23:00:00|14984.11|14904.11|14986.01|14906.01|14986.01|14906.01|14984.11|14904.11|10
1723676410000|2024-08-14 23:00:10|14986.05|14906.05|14988.33|14908.33|14988.33|14908.33|14986.05|14906.05|10
1723676420000|2024-08-14 23:00:20|14988.32|14908.32|14987.82|14907.82|14988.36|14908.36|14987.81|14907.81|10
1723676430000|2024-08-14 23:00:30|14987.88|14907.88|14988.51|14908.51|14988.74|14908.74|14987.79|14907.79|10
1723676440000|2024-08-14 23:00:40|14988.49|14908.49|14988.36|14908.36|14988.56|14908.56|14988.17|14908.17|9
1723676450000|2024-08-14 23:00:50|14988.38|14908.38|14987.66|14907.66|14988.78|14908.78|14987.66|14907.66|10
1723676460000|2024-08-14 23:01:00|14987.65|14907.65|14987.57|14907.57|14987.87|14907.87|14986.81|14906.81|10
1723676470000|2024-08-14 23:01:10|14987.86|14907.86|14987.02|14907.02|14987.86|14907.86|14987.02|14907.02|7
1723676480000|2024-08-14 23:01:20|14986.65|14906.65|14985|14905|14986.81|14906.81|14985|14905|10
1723676490000|2024-08-14 23:01:30|14984.93|14904.93|14984.81|14904.81|14985.36|14905.36|14984.63|14904.63|8
1723676500000|2024-08-14 23:01:40|14984.73|14904.73|14983.45|14903.45|14984.73|14904.73|14983.45|14903.45|10
1723676510000|2024-08-14 23:01:50|14983.57|14903.57|14982.97|14902.97|14983.57|14903.57|14982.93|14902.93|10
1723676520000|2024-08-14 23:02:00|14982.85|14902.85|14983.9|14903.9|14983.92|14903.92|14982.72|14902.72|8
1723676530000|2024-08-14 23:02:10|14983.94|14903.94|14984.16|14904.16|14984.57|14904.57|14983.94|14903.94|9
1723676540000|2024-08-14 23:02:20|14984.12|14904.12|14985.47|14905.47|14985.47|14905.47|14984.12|14904.12|10
1723676550000|2024-08-14 23:02:30|14985.42|14905.42|14986.09|14906.09|14986.11|14906.11|14985.1|14905.1|10
1723676560000|2024-08-14 23:02:40|14985.42|14905.42|14980.96|14900.96|14985.48|14905.48|14980.96|14900.96|10
1723676570000|2024-08-14 23:02:50|14980.69|14900.69|14978.76|14898.76|14980.69|14900.69|14978.76|14898.76|10
1723676580000|2024-08-14 23:03:00|14978.71|14898.71|14978.37|14898.37|14978.81|14898.81|14978.21|14898.21|9
1723676590000|2024-08-14 23:03:10|14978.12|14898.12|14977.65|14897.65|14978.2|14898.2|14977.32|14897.32|9
1723676600000|2024-08-14 23:03:20|14977.62|14897.62|14977.34|14897.34|14977.62|14897.62|14977.12|14897.12|8
1723676610000|2024-08-14 23:03:30|14976.76|14896.76|14976.17|14896.17|14977.24|14897.24|14976.17|14896.17|10
1723676620000|2024-08-14 23:03:40|14976.03|14896.03|14978.5|14898.5|14978.56|14898.56|14976.03|14896.03|10
1723676630000|2024-08-14 23:03:50|14978.52|14898.52|14978.93|14898.93|14978.95|14898.95|14978.52|14898.52|9
1723676640000|2024-08-14 23:04:00|14979.03|14899.03|14980.81|14900.81|14980.81|14900.81|14979.03|14899.03|10
1723676650000|2024-08-14 23:04:10|14980.58|14900.58|14981.04|14901.04|14981.07|14901.07|14980.36|14900.36|10
1723676660000|2024-08-14 23:04:20|14980.76|14900.76|14980.67|14900.67|14980.76|14900.76|14980.48|14900.48|9
1723676670000|2024-08-14 23:04:30|14980.65|14900.65|14981.99|14901.99|14981.99|14901.99|14980.65|14900.65|9
1723676680000|2024-08-14 23:04:40|14982.1|14902.1|14981.97|14901.97|14982.25|14902.25|14981.97|14901.97|9
1723676690000|2024-08-14 23:04:50|14981.95|14901.95|14981.42|14901.42|14982.76|14902.76|14981.42|14901.42|10
1723676700000|2024-08-14 23:05:00|14981.35|14901.35|14982.37|14902.37|14982.56|14902.56|14981.35|14901.35|10
1723676710000|2024-08-14 23:05:10|14982.39|14902.39|14983.7|14903.7|14983.7|14903.7|14982.39|14902.39|10
1723676720000|2024-08-14 23:05:20|14983.73|14903.73|14985.17|14905.17|14985.19|14905.19|14983.73|14903.73|9
1723676730000|2024-08-14 23:05:30|14985.1|14905.1|14983.78|14903.78|14985.1|14905.1|14983.29|14903.29|10
1723676740000|2024-08-14 23:05:40|14984.17|14904.17|14984.16|14904.16|14984.38|14904.38|14984.07|14904.07|8
1723676750000|2024-08-14 23:05:50|14984.18|14904.18|14983.22|14903.22|14984.42|14904.42|14983.22|14903.22|9
1723676760000|2024-08-14 23:06:00|14983|14903|14983.24|14903.24|14983.24|14903.24|14982.15|14902.15|10
1723676770000|2024-08-14 23:06:10|14983.46|14903.46|14982.24|14902.24|14984|14904|14982.24|14902.24|10
1723676780000|2024-08-14 23:06:20|14982.12|14902.12|14982.01|14902.01|14982.34|14902.34|14982.01|14902.01|9
1723676790000|2024-08-14 23:06:30|14982.12|14902.12|14981.56|14901.56|14982.29|14902.29|14981.5|14901.5|10
1723676800000|2024-08-14 23:06:40|14981.41|14901.41|14983.37|14903.37|14983.37|14903.37|14981.41|14901.41|9
1723676810000|2024-08-14 23:06:50|14984.97|14904.97|14984.2|14904.2|14985.69|14905.69|14984.2|14904.2|9
1723676820000|2024-08-14 23:07:00|14983.86|14903.86|14982.42|14902.42|14983.86|14903.86|14982.42|14902.42|10
1723676830000|2024-08-14 23:07:10|14982.48|14902.48|14981.95|14901.95|14982.89|14902.89|14981.95|14901.95|10
1723676840000|2024-08-14 23:07:20|14981.89|14901.89|14978.49|14898.49|14981.89|14901.89|14978.49|14898.49|10
1723676850000|2024-08-14 23:07:30|14978.61|14898.61|14980.25|14900.25|14980.25|14900.25|14978.14|14898.14|10
1723676860000|2024-08-14 23:07:40|14980.29|14900.29|14980.07|14900.07|14980.29|14900.29|14979.88|14899.88|8
1723676870000|2024-08-14 23:07:50|14979.98|14899.98|14980.95|14900.95|14981.22|14901.22|14979.98|14899.98|9
1723676880000|2024-08-14 23:08:00|14981.01|14901.01|14981.88|14901.88|14981.88|14901.88|14981.01|14901.01|10
1723676890000|2024-08-14 23:08:10|14981.82|14901.82|14981.49|14901.49|14981.82|14901.82|14981.49|14901.49|10
1723676900000|2024-08-14 23:08:20|14981.37|14901.37|14981.31|14901.31|14981.39|14901.39|14981.14|14901.14|10
1723676910000|2024-08-14 23:08:30|14981.45|14901.45|14981.17|14901.17|14981.45|14901.45|14980.81|14900.81|10
1723676920000|2024-08-14 23:08:40|14981.43|14901.43|14981.2|14901.2|14981.67|14901.67|14981.11|14901.11|9
1723676930000|2024-08-14 23:08:50|14981.14|14901.14|14980.73|14900.73|14981.18|14901.18|14980.73|14900.73|9
1723676940000|2024-08-14 23:09:00|14980.9|14900.9|14978.91|14898.91|14980.9|14900.9|14978.84|14898.84|9
1723676950000|2024-08-14 23:09:10|14978.88|14898.88|14977.05|14897.05|14978.88|14898.88|14977.05|14897.05|9
1723676960000|2024-08-14 23:09:20|14976.79|14896.79|14976.6|14896.6|14976.79|14896.79|14976.44|14896.44|10
1723676970000|2024-08-14 23:09:30|14976.57|14896.57|14976.26|14896.26|14976.92|14896.92|14976.26|14896.26|8
1723676980000|2024-08-14 23:09:40|14976.2|14896.2|14975.78|14895.78|14976.2|14896.2|14975.78|14895.78|10
1723676990000|2024-08-14 23:09:50|14975.81|14895.81|14975.05|14895.05|14975.83|14895.83|14975.05|14895.05|7
1723677000000|2024-08-14 23:10:00|14974.31|14894.31|14973.75|14893.75|14974.42|14894.42|14973.73|14893.73|10
1723677010000|2024-08-14 23:10:10|14973.49|14893.49|14974.38|14894.38|14974.38|14894.38|14973.49|14893.49|10
1723677020000|2024-08-14 23:10:20|14974.25|14894.25|14973.21|14893.21|14974.25|14894.25|14973.21|14893.21|10
1723677030000|2024-08-14 23:10:30|14972.93|14892.93|14972.67|14892.67|14972.93|14892.93|14972.63|14892.63|10
1723677040000|2024-08-14 23:10:40|14972.62|14892.62|14969.91|14889.91|14972.63|14892.63|14969.91|14889.91|10
1723677050000|2024-08-14 23:10:50|14970.03|14890.03|14969.26|14889.26|14970.03|14890.03|14969.23|14889.23|10
1723677060000|2024-08-14 23:11:00|14969.53|14889.53|14971.38|14891.38|14971.38|14891.38|14969.38|14889.38|9
1723677070000|2024-08-14 23:11:10|14971.39|14891.39|14971.51|14891.51|14971.77|14891.77|14971.3|14891.3|10
1723677080000|2024-08-14 23:11:20|14971.68|14891.68|14972.15|14892.15|14972.43|14892.43|14971.68|14891.68|10
1723677090000|2024-08-14 23:11:30|14972.21|14892.21|14972.39|14892.39|14972.5|14892.5|14972.19|14892.19|10
1723677100000|2024-08-14 23:11:40|14972.44|14892.44|14972.99|14892.99|14973|14893|14972.44|14892.44|9
1723677110000|2024-08-14 23:11:50|14972.95|14892.95|14972.08|14892.08|14972.95|14892.95|14971.39|14891.39|10
1723677120000|2024-08-14 23:12:00|14972|14892|14972.3|14892.3|14972.33|14892.33|14972|14892|9
1723677130000|2024-08-14 23:12:10|14972.35|14892.35|14972.53|14892.53|14972.71|14892.71|14971.98|14891.98|10
1723677140000|2024-08-14 23:12:20|14972.42|14892.42|14974.52|14894.52|14974.52|14894.52|14972.42|14892.42|10
1723677150000|2024-08-14 23:12:30|14974.59|14894.59|14976.7|14896.7|14976.71|14896.71|14974.59|14894.59|10
1723677160000|2024-08-14 23:12:40|14976.56|14896.56|14976.95|14896.95|14977.12|14897.12|14976.51|14896.51|9
1723677170000|2024-08-14 23:12:50|14976.89|14896.89|14977.1|14897.1|14977.1|14897.1|14976.7|14896.7|10
1723677180000|2024-08-14 23:13:00|14977.09|14897.09|14977.12|14897.12|14977.27|14897.27|14976.62|14896.62|10
1723677190000|2024-08-14 23:13:10|14976.93|14896.93|14975.69|14895.69|14976.93|14896.93|14975.69|14895.69|10
1723677200000|2024-08-14 23:13:20|14975.72|14895.72|14974.83|14894.83|14975.72|14895.72|14974.83|14894.83|9
1723677210000|2024-08-14 23:13:30|14974.84|14894.84|14973.55|14893.55|14974.84|14894.84|14973.43|14893.43|10
1723677220000|2024-08-14 23:13:40|14973.64|14893.64|14971.93|14891.93|14973.64|14893.64|14971.93|14891.93|10
1723677230000|2024-08-14 23:13:50|14972.24|14892.24|14971.81|14891.81|14972.24|14892.24|14971.81|14891.81|8
1723677240000|2024-08-14 23:14:00|14971.8|14891.8|14971.53|14891.53|14971.95|14891.95|14971.45|14891.45|9
1723677250000|2024-08-14 23:14:10|14971.3|14891.3|14970.28|14890.28|14971.68|14891.68|14970.27|14890.27|10
1723677260000|2024-08-14 23:14:20|14970.33|14890.33|14970.21|14890.21|14970.59|14890.59|14970.1|14890.1|10
1723677270000|2024-08-14 23:14:30|14969.66|14889.66|14970.02|14890.02|14970.08|14890.08|14969.66|14889.66|7
1723677280000|2024-08-14 23:14:40|14970.43|14890.43|14969.8|14889.8|14970.96|14890.96|14969.68|14889.68|9
1723677290000|2024-08-14 23:14:50|14969.83|14889.83|14968.67|14888.67|14969.96|14889.96|14968.67|14888.67|10
1723677300000|2024-08-14 23:15:00|14968.74|14888.74|14970.59|14890.59|14970.59|14890.59|14968.74|14888.74|10
1723677310000|2024-08-14 23:15:10|14970.93|14890.93|14971.61|14891.61|14971.61|14891.61|14970.79|14890.79|10
1723677320000|2024-08-14 23:15:20|14971.94|14891.94|14973.48|14893.48|14973.48|14893.48|14971.94|14891.94|10
1723677330000|2024-08-14 23:15:30|14973.37|14893.37|14975.95|14895.95|14975.95|14895.95|14973.37|14893.37|10
1723677340000|2024-08-14 23:15:40|14975.9|14895.9|14976.16|14896.16|14976.16|14896.16|14975.72|14895.72|10
1723677350000|2024-08-14 23:15:50|14976.13|14896.13|14977.37|14897.37|14977.37|14897.37|14976.11|14896.11|9
1723677360000|2024-08-14 23:16:00|14977.4|14897.4|14978.25|14898.25|14978.31|14898.31|14977.05|14897.05|10
1723677370000|2024-08-14 23:16:10|14978.21|14898.21|14980.21|14900.21|14980.21|14900.21|14978.08|14898.08|10
1723677380000|2024-08-14 23:16:20|14980.65|14900.65|14980.35|14900.35|14980.69|14900.69|14979.84|14899.84|10
1723677390000|2024-08-14 23:16:30|14980.32|14900.32|14979.96|14899.96|14980.32|14900.32|14979.42|14899.42|10
1723677400000|2024-08-14 23:16:40|14980.34|14900.34|14979.83|14899.83|14980.34|14900.34|14979.69|14899.69|8
1723677410000|2024-08-14 23:16:50|14979.82|14899.82|14978.01|14898.01|14979.82|14899.82|14978.01|14898.01|9
1723677420000|2024-08-14 23:17:00|14977.96|14897.96|14976.67|14896.67|14978.08|14898.08|14976.66|14896.66|10
1723677430000|2024-08-14 23:17:10|14976.68|14896.68|14977.81|14897.81|14977.81|14897.81|14976.52|14896.52|9
1723677440000|2024-08-14 23:17:20|14977.87|14897.87|14979.07|14899.07|14979.11|14899.11|14977.87|14897.87|10
1723677450000|2024-08-14 23:17:30|14979.06|14899.06|14979.45|14899.45|14979.51|14899.51|14979.06|14899.06|9
1723677460000|2024-08-14 23:17:40|14979.22|14899.22|14978.42|14898.42|14979.22|14899.22|14978.2|14898.2|9
1723677470000|2024-08-14 23:17:50|14978.37|14898.37|14977.72|14897.72|14978.49|14898.49|14977.72|14897.72|8
1723677480000|2024-08-14 23:18:00|14977.56|14897.56|14977.83|14897.83|14978.05|14898.05|14977.5|14897.5|9
1723677490000|2024-08-14 23:18:10|14977.91|14897.91|14978.06|14898.06|14978.06|14898.06|14977.55|14897.55|10
1723677500000|2024-08-14 23:18:20|14978.14|14898.14|14979.84|14899.84|14979.84|14899.84|14978.14|14898.14|10
1723677510000|2024-08-14 23:18:30|14980|14900|14980.61|14900.61|14980.69|14900.69|14980|14900|9
1723677520000|2024-08-14 23:18:40|14981.19|14901.19|14982.14|14902.14|14982.15|14902.15|14981.19|14901.19|7
1723677530000|2024-08-14 23:18:50|14982.13|14902.13|14982.2|14902.2|14982.3|14902.3|14982.13|14902.13|9
1723677540000|2024-08-14 23:19:00|14982.22|14902.22|14982.88|14902.88|14982.91|14902.91|14982.18|14902.18|8
1723677550000|2024-08-14 23:19:10|14982.87|14902.87|14982.51|14902.51|14983.12|14903.12|14982.44|14902.44|10
1723677560000|2024-08-14 23:19:20|14982.49|14902.49|14982.12|14902.12|14982.65|14902.65|14982.12|14902.12|8
1723677570000|2024-08-14 23:19:30|14982.56|14902.56|14982.8|14902.8|14982.8|14902.8|14982.55|14902.55|9
1723677580000|2024-08-14 23:19:40|14983.18|14903.18|14983.34|14903.34|14983.44|14903.44|14983.18|14903.18|8
1723677590000|2024-08-14 23:19:50|14983.35|14903.35|14983.78|14903.78|14983.78|14903.78|14983.31|14903.31|10
1723677600000|2024-08-14 23:20:00|14983.81|14903.81|14985.26|14905.26|14985.44|14905.44|14983.79|14903.79|10
1723677610000|2024-08-14 23:20:10|14985.23|14905.23|14985.68|14905.68|14985.69|14905.69|14984.84|14904.84|10
1723677620000|2024-08-14 23:20:20|14985.63|14905.63|14985.98|14905.98|14986.88|14906.88|14985.63|14905.63|10
1723677630000|2024-08-14 23:20:30|14986.03|14906.03|14983.98|14903.98|14986.03|14906.03|14983.98|14903.98|10
1723677640000|2024-08-14 23:20:40|14984.05|14904.05|14983.94|14903.94|14984.14|14904.14|14983.92|14903.92|8
1723677650000|2024-08-14 23:20:50|14983.95|14903.95|14983.35|14903.35|14983.95|14903.95|14983.35|14903.35|9
1723677660000|2024-08-14 23:21:00|14983.27|14903.27|14984.6|14904.6|14984.78|14904.78|14983.27|14903.27|10
1723677670000|2024-08-14 23:21:10|14984.85|14904.85|14986.16|14906.16|14986.16|14906.16|14984.85|14904.85|10
1723677680000|2024-08-14 23:21:20|14986.13|14906.13|14986.12|14906.12|14986.47|14906.47|14985.97|14905.97|9
1723677690000|2024-08-14 23:21:30|14986.04|14906.04|14986.83|14906.83|14986.88|14906.88|14986.04|14906.04|8
1723677700000|2024-08-14 23:21:40|14987.28|14907.28|14986.33|14906.33|14987.58|14907.58|14986.33|14906.33|9
1723677710000|2024-08-14 23:21:50|14985.99|14905.99|14985.95|14905.95|14985.99|14905.99|14985.82|14905.82|10
1723677720000|2024-08-14 23:22:00|14985.87|14905.87|14986.42|14906.42|14986.42|14906.42|14985.71|14905.71|10
1723677730000|2024-08-14 23:22:10|14986.55|14906.55|14988.25|14908.25|14988.25|14908.25|14986.55|14906.55|10
1723677740000|2024-08-14 23:22:20|14988.16|14908.16|14986.32|14906.32|14988.39|14908.39|14986.32|14906.32|10
1723677750000|2024-08-14 23:22:30|14986.45|14906.45|14985.97|14905.97|14986.51|14906.51|14985.94|14905.94|9
1723677760000|2024-08-14 23:22:40|14985.91|14905.91|14985.66|14905.66|14985.91|14905.91|14985.48|14905.48|7
1723677770000|2024-08-14 23:22:50|14985.79|14905.79|14986.65|14906.65|14986.81|14906.81|14985.79|14905.79|10
1723677780000|2024-08-14 23:23:00|14986.61|14906.61|14987.13|14907.13|14987.13|14907.13|14986.29|14906.29|10
1723677790000|2024-08-14 23:23:10|14987.16|14907.16|14987.59|14907.59|14987.69|14907.69|14987.13|14907.13|10
1723677800000|2024-08-14 23:23:20|14987.79|14907.79|14990.62|14910.62|14991.34|14911.34|14987.79|14907.79|10
1723677810000|2024-08-14 23:23:30|14990.65|14910.65|14986.59|14906.59|14990.69|14910.69|14986.59|14906.59|10
1723677820000|2024-08-14 23:23:40|14986.44|14906.44|14984.84|14904.84|14986.44|14906.44|14984.82|14904.82|10
1723677830000|2024-08-14 23:23:50|14984.98|14904.98|14984.53|14904.53|14984.98|14904.98|14984.47|14904.47|7
1723677840000|2024-08-14 23:24:00|14984.52|14904.52|14984.14|14904.14|14984.52|14904.52|14983.98|14903.98|9
1723677850000|2024-08-14 23:24:10|14984.19|14904.19|14983.55|14903.55|14984.21|14904.21|14983.45|14903.45|10
1723677860000|2024-08-14 23:24:20|14983.59|14903.59|14982.29|14902.29|14983.6|14903.6|14981.99|14901.99|10
1723677870000|2024-08-14 23:24:30|14982.34|14902.34|14982.26|14902.26|14982.34|14902.34|14981.84|14901.84|9
1723677880000|2024-08-14 23:24:40|14982.05|14902.05|14980.92|14900.92|14982.05|14902.05|14980.92|14900.92|9
1723677890000|2024-08-14 23:24:50|14980.9|14900.9|14979.84|14899.84|14981.22|14901.22|14979.4|14899.4|10
1723677900000|2024-08-14 23:25:00|14980.26|14900.26|14983.18|14903.18|14983.18|14903.18|14980.26|14900.26|8
1723677910000|2024-08-14 23:25:10|14983.3|14903.3|14986.06|14906.06|14986.08|14906.08|14983.3|14903.3|10
1723677920000|2024-08-14 23:25:20|14986|14906|14986.97|14906.97|14986.97|14906.97|14986|14906|9
1723677930000|2024-08-14 23:25:30|14987.92|14907.92|14989.92|14909.92|14989.98|14909.98|14987.92|14907.92|10
1723677940000|2024-08-14 23:25:40|14989.88|14909.88|14989.28|14909.28|14989.88|14909.88|14989.14|14909.14|10
1723677950000|2024-08-14 23:25:50|14989.39|14909.39|14989.7|14909.7|14989.7|14909.7|14989.33|14909.33|8
1723677960000|2024-08-14 23:26:00|14989.85|14909.85|14989.35|14909.35|14989.94|14909.94|14989.32|14909.32|9
1723677970000|2024-08-14 23:26:10|14989.33|14909.33|14989.67|14909.67|14989.67|14909.67|14989.21|14909.21|10
1723677980000|2024-08-14 23:26:20|14989.75|14909.75|14990.11|14910.11|14990.52|14910.52|14989.53|14909.53|10
1723677990000|2024-08-14 23:26:30|14990.1|14910.1|14990.79|14910.79|14990.79|14910.79|14990.1|14910.1|10
1723678000000|2024-08-14 23:26:40|14990.89|14910.89|14989.9|14909.9|14990.96|14910.96|14989.9|14909.9|9
1723678010000|2024-08-14 23:26:50|14989.94|14909.94|14987.31|14907.31|14989.94|14909.94|14987.31|14907.31|10
1723678020000|2024-08-14 23:27:00|14987.35|14907.35|14987.76|14907.76|14987.76|14907.76|14987.11|14907.11|10
1723678030000|2024-08-14 23:27:10|14987.72|14907.72|14988.24|14908.24|14988.31|14908.31|14987.65|14907.65|9
1723678040000|2024-08-14 23:27:20|14988.65|14908.65|14988.9|14908.9|14988.91|14908.91|14988.45|14908.45|9
1723678050000|2024-08-14 23:27:30|14988.99|14908.99|14988.04|14908.04|14989|14909|14987.84|14907.84|10
1723678060000|2024-08-14 23:27:40|14987.86|14907.86|14987.46|14907.46|14989.69|14909.69|14987.46|14907.46|10
1723678070000|2024-08-14 23:27:50|14987.63|14907.63|14985.86|14905.86|14987.82|14907.82|14985.86|14905.86|9
1723678080000|2024-08-14 23:28:00|14985.97|14905.97|14985.94|14905.94|14986.63|14906.63|14985.94|14905.94|9
1723678090000|2024-08-14 23:28:10|14985.93|14905.93|14985.03|14905.03|14986.21|14906.21|14985.03|14905.03|10
1723678100000|2024-08-14 23:28:20|14984.64|14904.64|14982.06|14902.06|14984.64|14904.64|14982.06|14902.06|9
1723678110000|2024-08-14 23:28:30|14982.21|14902.21|14979.38|14899.38|14982.3|14902.3|14979.38|14899.38|10
1723678120000|2024-08-14 23:28:40|14979.12|14899.12|14978.77|14898.77|14979.43|14899.43|14978.77|14898.77|10
1723678130000|2024-08-14 23:28:50|14978.65|14898.65|14978.84|14898.84|14979.3|14899.3|14978.49|14898.49|10
1723678140000|2024-08-14 23:29:00|14979.01|14899.01|14979.05|14899.05|14979.05|14899.05|14978.77|14898.77|10
1723678150000|2024-08-14 23:29:10|14979.72|14899.72|14981.1|14901.1|14981.1|14901.1|14979.72|14899.72|9
1723678160000|2024-08-14 23:29:20|14981.44|14901.44|14981.74|14901.74|14982.06|14902.06|14981.12|14901.12|10
1723678170000|2024-08-14 23:29:30|14981.61|14901.61|14982.04|14902.04|14982.04|14902.04|14981.61|14901.61|10
1723678180000|2024-08-14 23:29:40|14982.07|14902.07|14982.9|14902.9|14982.9|14902.9|14982.07|14902.07|8
1723678190000|2024-08-14 23:29:50|14982.84|14902.84|14983.36|14903.36|14983.36|14903.36|14982.77|14902.77|9
1723678200000|2024-08-14 23:30:00|14983.01|14903.01|14983.53|14903.53|14983.53|14903.53|14983.01|14903.01|9
1723678210000|2024-08-14 23:30:10|14982.95|14902.95|14982.93|14902.93|14983.13|14903.13|14982.77|14902.77|10
1723678220000|2024-08-14 23:30:20|14982.94|14902.94|14981.15|14901.15|14983.1|14903.1|14981.15|14901.15|10
1723678230000|2024-08-14 23:30:30|14981.27|14901.27|14981.27|14901.27|14981.27|14901.27|14980.28|14900.28|10
1723678240000|2024-08-14 23:30:40|14981.42|14901.42|14983.1|14903.1|14983.1|14903.1|14981.34|14901.34|10
1723678250000|2024-08-14 23:30:50|14983.31|14903.31|14983.55|14903.55|14983.67|14903.67|14983.31|14903.31|9
1723678260000|2024-08-14 23:31:00|14983.36|14903.36|14982.65|14902.65|14983.51|14903.51|14982.59|14902.59|10
1723678270000|2024-08-14 23:31:10|14982.97|14902.97|14982.36|14902.36|14983.22|14903.22|14982.29|14902.29|9
1723678280000|2024-08-14 23:31:20|14982.38|14902.38|14982.13|14902.13|14982.38|14902.38|14981.69|14901.69|9
1723678290000|2024-08-14 23:31:30|14981.58|14901.58|14979.32|14899.32|14981.58|14901.58|14979.29|14899.29|9
1723678300000|2024-08-14 23:31:40|14978.96|14898.96|14979.19|14899.19|14979.19|14899.19|14978.27|14898.27|9
1723678310000|2024-08-14 23:31:50|14979.12|14899.12|14979.32|14899.32|14979.4|14899.4|14979.11|14899.11|10
1723678320000|2024-08-14 23:32:00|14979.22|14899.22|14977.6|14897.6|14979.67|14899.67|14977.6|14897.6|10
1723678330000|2024-08-14 23:32:10|14977.48|14897.48|14976.99|14896.99|14977.72|14897.72|14976.96|14896.96|10
1723678340000|2024-08-14 23:32:20|14977.63|14897.63|14976.21|14896.21|14978.42|14898.42|14976.21|14896.21|10
1723678350000|2024-08-14 23:32:30|14976.05|14896.05|14975.14|14895.14|14976.05|14896.05|14974.92|14894.92|10
1723678360000|2024-08-14 23:32:40|14975|14895|14974.79|14894.79|14975|14895|14974.68|14894.68|10
1723678370000|2024-08-14 23:32:50|14974.77|14894.77|14974.49|14894.49|14974.77|14894.77|14974.4|14894.4|10
1723678380000|2024-08-14 23:33:00|14974.34|14894.34|14974.79|14894.79|14974.84|14894.84|14974.14|14894.14|10
1723678390000|2024-08-14 23:33:10|14974.42|14894.42|14974.27|14894.27|14974.42|14894.42|14974|14894|8
1723678400000|2024-08-14 23:33:20|14974.3|14894.3|14975.48|14895.48|14975.48|14895.48|14974.3|14894.3|9
1723678410000|2024-08-14 23:33:30|14975.44|14895.44|14976.09|14896.09|14976.09|14896.09|14975.44|14895.44|9
1723678420000|2024-08-14 23:33:40|14975.88|14895.88|14975.95|14895.95|14976.3|14896.3|14975.79|14895.79|10
1723678430000|2024-08-14 23:33:50|14975.93|14895.93|14976.08|14896.08|14976.1|14896.1|14975.92|14895.92|10
1723678440000|2024-08-14 23:34:00|14976.12|14896.12|14976.49|14896.49|14976.49|14896.49|14975.84|14895.84|10
1723678450000|2024-08-14 23:34:10|14976.46|14896.46|14976.91|14896.91|14977|14897|14976.25|14896.25|8
1723678460000|2024-08-14 23:34:20|14977.1|14897.1|14978.21|14898.21|14978.21|14898.21|14977.1|14897.1|9
1723678470000|2024-08-14 23:34:30|14977.52|14897.52|14976.93|14896.93|14977.52|14897.52|14976.56|14896.56|10
1723678480000|2024-08-14 23:34:40|14977.04|14897.04|14976.71|14896.71|14977.04|14897.04|14976.68|14896.68|10
1723678490000|2024-08-14 23:34:50|14976.51|14896.51|14975.98|14895.98|14976.59|14896.59|14975.98|14895.98|10
1723678500000|2024-08-14 23:35:00|14975.93|14895.93|14975.51|14895.51|14975.93|14895.93|14975.51|14895.51|10
1723678510000|2024-08-14 23:35:10|14975.43|14895.43|14975.35|14895.35|14975.43|14895.43|14975.24|14895.24|8
1723678520000|2024-08-14 23:35:20|14975.77|14895.77|14976.7|14896.7|14976.7|14896.7|14975.72|14895.72|10
1723678530000|2024-08-14 23:35:30|14976.72|14896.72|14977.04|14897.04|14977.13|14897.13|14976.59|14896.59|10
1723678540000|2024-08-14 23:35:40|14977.02|14897.02|14976.21|14896.21|14977.21|14897.21|14975.72|14895.72|10
1723678550000|2024-08-14 23:35:50|14976.22|14896.22|14975.57|14895.57|14976.22|14896.22|14975.57|14895.57|8
1723678560000|2024-08-14 23:36:00|14975.74|14895.74|14975.68|14895.68|14975.79|14895.79|14974.74|14894.74|9
1723678570000|2024-08-14 23:36:10|14975.74|14895.74|14976.05|14896.05|14976.3|14896.3|14975.74|14895.74|9
1723678580000|2024-08-14 23:36:20|14976.04|14896.04|14976.41|14896.41|14976.43|14896.43|14975.87|14895.87|10
1723678590000|2024-08-14 23:36:30|14976.29|14896.29|14975.95|14895.95|14976.29|14896.29|14975.79|14895.79|10
1723678600000|2024-08-14 23:36:40|14976.08|14896.08|14975.87|14895.87|14976.33|14896.33|14975.87|14895.87|9
1723678610000|2024-08-14 23:36:50|14975.9|14895.9|14974.98|14894.98|14976.02|14896.02|14974.98|14894.98|10
1723678620000|2024-08-14 23:37:00|14974.92|14894.92|14972.48|14892.48|14974.92|14894.92|14972.48|14892.48|10
1723678630000|2024-08-14 23:37:10|14972.37|14892.37|14970.07|14890.07|14972.71|14892.71|14970.06|14890.06|10
1723678640000|2024-08-14 23:37:20|14970.03|14890.03|14968.22|14888.22|14970.03|14890.03|14968.05|14888.05|9
1723678650000|2024-08-14 23:37:30|14966.94|14886.94|14965.22|14885.22|14966.94|14886.94|14965.22|14885.22|9
1723678660000|2024-08-14 23:37:40|14965.15|14885.15|14965.57|14885.57|14965.62|14885.62|14965.08|14885.08|9
1723678670000|2024-08-14 23:37:50|14965.63|14885.63|14965.36|14885.36|14965.63|14885.63|14964.8|14884.8|10
1723678680000|2024-08-14 23:38:00|14965.25|14885.25|14965.96|14885.96|14965.96|14885.96|14965.2|14885.2|9
1723678690000|2024-08-14 23:38:10|14965.01|14885.01|14963.86|14883.86|14965.01|14885.01|14963.84|14883.84|9
1723678700000|2024-08-14 23:38:20|14963.87|14883.87|14963.47|14883.47|14963.87|14883.87|14963.45|14883.45|10
1723678710000|2024-08-14 23:38:30|14963.45|14883.45|14965.75|14885.75|14965.75|14885.75|14963.42|14883.42|10
1723678720000|2024-08-14 23:38:40|14966.04|14886.04|14963.78|14883.78|14966.5|14886.5|14963.78|14883.78|10
1723678730000|2024-08-14 23:38:50|14964.53|14884.53|14964.95|14884.95|14965.23|14885.23|14964.53|14884.53|10
1723678740000|2024-08-14 23:39:00|14964.58|14884.58|14963.7|14883.7|14964.58|14884.58|14963.63|14883.63|10
1723678750000|2024-08-14 23:39:10|14963.82|14883.82|14962.98|14882.98|14964.17|14884.17|14962.98|14882.98|10
1723678760000|2024-08-14 23:39:20|14962.54|14882.54|14961.96|14881.96|14962.54|14882.54|14961.94|14881.94|10
1723678770000|2024-08-14 23:39:30|14962|14882|14962.8|14882.8|14962.8|14882.8|14961.86|14881.86|9
1723678780000|2024-08-14 23:39:40|14962.87|14882.87|14963.43|14883.43|14963.43|14883.43|14962.87|14882.87|10
1723678790000|2024-08-14 23:39:50|14962.38|14882.38|14963.18|14883.18|14963.18|14883.18|14962.38|14882.38|9
1723678800000|2024-08-14 23:40:00|14963.81|14883.81|14964.64|14884.64|14964.64|14884.64|14963.76|14883.76|9
1723678810000|2024-08-14 23:40:10|14964.63|14884.63|14964.1|14884.1|14964.63|14884.63|14964.02|14884.02|9
1723678820000|2024-08-14 23:40:20|14964.21|14884.21|14964.23|14884.23|14964.81|14884.81|14964.21|14884.21|10
1723678830000|2024-08-14 23:40:30|14964.36|14884.36|14963.65|14883.65|14964.36|14884.36|14963.28|14883.28|10
1723678840000|2024-08-14 23:40:40|14963.44|14883.44|14963.19|14883.19|14963.65|14883.65|14963.05|14883.05|9
1723678850000|2024-08-14 23:40:50|14963.31|14883.31|14963.02|14883.02|14963.37|14883.37|14962.97|14882.97|9
1723678860000|2024-08-14 23:41:00|14963.12|14883.12|14963.54|14883.54|14963.54|14883.54|14963.1|14883.1|5
1723678870000|2024-08-14 23:41:10|14963.34|14883.34|14962.09|14882.09|14963.34|14883.34|14962.02|14882.02|10
1723678880000|2024-08-14 23:41:20|14962.07|14882.07|14962.33|14882.33|14962.33|14882.33|14961.77|14881.77|10
1723678890000|2024-08-14 23:41:30|14962.53|14882.53|14962.37|14882.37|14963.01|14883.01|14962.37|14882.37|10
1723678900000|2024-08-14 23:41:40|14961.92|14881.92|14959.39|14879.39|14961.92|14881.92|14959.39|14879.39|10
1723678910000|2024-08-14 23:41:50|14959.4|14879.4|14959.07|14879.07|14960.31|14880.31|14959.07|14879.07|10
1723678920000|2024-08-14 23:42:00|14958.78|14878.78|14958.13|14878.13|14958.78|14878.78|14958.02|14878.02|10
1723678930000|2024-08-14 23:42:10|14958.11|14878.11|14958.48|14878.48|14958.48|14878.48|14957.71|14877.71|9
1723678940000|2024-08-14 23:42:20|14958.85|14878.85|14959.41|14879.41|14959.55|14879.55|14958.85|14878.85|10
1723678950000|2024-08-14 23:42:30|14959.45|14879.45|14958.88|14878.88|14959.45|14879.45|14958.85|14878.85|10
1723678960000|2024-08-14 23:42:40|14958.84|14878.84|14958.78|14878.78|14958.89|14878.89|14958.51|14878.51|10
1723678970000|2024-08-14 23:42:50|14958.68|14878.68|14957.66|14877.66|14958.72|14878.72|14957.66|14877.66|10
1723678980000|2024-08-14 23:43:00|14957.6|14877.6|14957.14|14877.14|14957.87|14877.87|14957.14|14877.14|9
1723678990000|2024-08-14 23:43:10|14956.73|14876.73|14955.13|14875.13|14956.91|14876.91|14955.13|14875.13|10
1723679000000|2024-08-14 23:43:20|14955.16|14875.16|14953.99|14873.99|14955.16|14875.16|14953.99|14873.99|9
1723679010000|2024-08-14 23:43:30|14953.95|14873.95|14953.6|14873.6|14953.95|14873.95|14953.59|14873.59|9
1723679020000|2024-08-14 23:43:40|14953.58|14873.58|14953.92|14873.92|14953.96|14873.96|14953.58|14873.58|9
1723679030000|2024-08-14 23:43:50|14953.78|14873.78|14953.82|14873.82|14953.82|14873.82|14953.42|14873.42|8
1723679040000|2024-08-14 23:44:00|14953.83|14873.83|14953.74|14873.74|14953.83|14873.83|14953.47|14873.47|9
1723679050000|2024-08-14 23:44:10|14953.73|14873.73|14953.68|14873.68|14953.92|14873.92|14953.48|14873.48|9
1723679060000|2024-08-14 23:44:20|14953.67|14873.67|14953.93|14873.93|14953.93|14873.93|14952.84|14872.84|10
1723679070000|2024-08-14 23:44:30|14954.25|14874.25|14954.67|14874.67|14954.67|14874.67|14954.25|14874.25|9
1723679080000|2024-08-14 23:44:40|14954.63|14874.63|14955.31|14875.31|14955.31|14875.31|14954.63|14874.63|8
1723679090000|2024-08-14 23:44:50|14955.45|14875.45|14955.65|14875.65|14955.65|14875.65|14955.13|14875.13|9
1723679100000|2024-08-14 23:45:00|14955.71|14875.71|14955.95|14875.95|14956.1|14876.1|14955.71|14875.71|10
1723679110000|2024-08-14 23:45:10|14955.96|14875.96|14957.14|14877.14|14957.57|14877.57|14955.93|14875.93|10
1723679120000|2024-08-14 23:45:20|14957.06|14877.06|14957.08|14877.08|14957.51|14877.51|14957.06|14877.06|10
1723679130000|2024-08-14 23:45:30|14957.01|14877.01|14958.03|14878.03|14958.03|14878.03|14956.92|14876.92|10
1723679140000|2024-08-14 23:45:40|14958.19|14878.19|14959.86|14879.86|14959.86|14879.86|14958.18|14878.18|10
1723679150000|2024-08-14 23:45:50|14960.03|14880.03|14960.58|14880.58|14960.58|14880.58|14960.02|14880.02|10
1723679160000|2024-08-14 23:46:00|14960.89|14880.89|14960.45|14880.45|14961.25|14881.25|14960.22|14880.22|10
1723679170000|2024-08-14 23:46:10|14960.55|14880.55|14961.84|14881.84|14961.84|14881.84|14960.55|14880.55|9
1723679180000|2024-08-14 23:46:20|14961.73|14881.73|14963.16|14883.16|14963.16|14883.16|14961.73|14881.73|9
1723679190000|2024-08-14 23:46:30|14963.31|14883.31|14962.74|14882.74|14963.31|14883.31|14962.57|14882.57|9
1723679200000|2024-08-14 23:46:40|14962.52|14882.52|14962.53|14882.53|14962.59|14882.59|14962.43|14882.43|9
1723679210000|2024-08-14 23:46:50|14962.49|14882.49|14962.59|14882.59|14962.59|14882.59|14962.48|14882.48|10
1723679220000|2024-08-14 23:47:00|14962.69|14882.69|14962.83|14882.83|14964.14|14884.14|14962.69|14882.69|10
1723679230000|2024-08-14 23:47:10|14962.81|14882.81|14961.79|14881.79|14962.88|14882.88|14961.79|14881.79|10
1723679240000|2024-08-14 23:47:20|14961.74|14881.74|14962.24|14882.24|14962.34|14882.34|14961.73|14881.73|8
1723679250000|2024-08-14 23:47:30|14962.23|14882.23|14963.86|14883.86|14963.86|14883.86|14962.09|14882.09|10
1723679260000|2024-08-14 23:47:40|14963.66|14883.66|14963.05|14883.05|14963.66|14883.66|14963.05|14883.05|10
1723679270000|2024-08-14 23:47:50|14962.92|14882.92|14960.85|14880.85|14962.98|14882.98|14960.85|14880.85|10
1723679280000|2024-08-14 23:48:00|14961.03|14881.03|14956.62|14876.62|14961.03|14881.03|14956.62|14876.62|10
1723679290000|2024-08-14 23:48:10|14956.29|14876.29|14953.05|14873.05|14956.29|14876.29|14952.92|14872.92|10
1723679300000|2024-08-14 23:48:20|14953.35|14873.35|14950.06|14870.06|14953.35|14873.35|14949.77|14869.77|10
1723679310000|2024-08-14 23:48:30|14950.32|14870.32|14949.91|14869.91|14950.61|14870.61|14949.84|14869.84|8
1723679320000|2024-08-14 23:48:40|14950.06|14870.06|14950.8|14870.8|14950.85|14870.85|14950.06|14870.06|10
1723679330000|2024-08-14 23:48:50|14951.23|14871.23|14950.51|14870.51|14951.39|14871.39|14950.51|14870.51|10
1723679340000|2024-08-14 23:49:00|14950.06|14870.06|14948.67|14868.67|14950.06|14870.06|14948.67|14868.67|10
1723679350000|2024-08-14 23:49:10|14948.59|14868.59|14948.07|14868.07|14948.92|14868.92|14948.03|14868.03|10
1723679360000|2024-08-14 23:49:20|14947|14867|14947.52|14867.52|14947.52|14867.52|14946.97|14866.97|10
1723679370000|2024-08-14 23:49:30|14947.54|14867.54|14947.15|14867.15|14947.54|14867.54|14947.15|14867.15|9
1723679380000|2024-08-14 23:49:40|14947.16|14867.16|14946.37|14866.37|14947.2|14867.2|14946.37|14866.37|6
1723679390000|2024-08-14 23:49:50|14946.18|14866.18|14945.25|14865.25|14946.48|14866.48|14945.07|14865.07|10
1723679400000|2024-08-14 23:50:00|14945.3|14865.3|14945.65|14865.65|14945.65|14865.65|14945.09|14865.09|9
1723679410000|2024-08-14 23:50:10|14945.68|14865.68|14945.15|14865.15|14945.82|14865.82|14944.9|14864.9|10
1723679420000|2024-08-14 23:50:20|14945.28|14865.28|14945.66|14865.66|14945.73|14865.73|14944.95|14864.95|10
1723679430000|2024-08-14 23:50:30|14945.81|14865.81|14946.48|14866.48|14946.79|14866.79|14945.81|14865.81|10
1723679440000|2024-08-14 23:50:40|14946.23|14866.23|14946.14|14866.14|14946.43|14866.43|14946.14|14866.14|10
1723679450000|2024-08-14 23:50:50|14945.89|14865.89|14947.19|14867.19|14947.24|14867.24|14945.35|14865.35|10
1723679460000|2024-08-14 23:51:00|14947.05|14867.05|14946.29|14866.29|14947.24|14867.24|14946.16|14866.16|9
1723679470000|2024-08-14 23:51:10|14946.3|14866.3|14946.08|14866.08|14946.39|14866.39|14946.08|14866.08|9
1723679480000|2024-08-14 23:51:20|14946.06|14866.06|14946.29|14866.29|14946.33|14866.33|14945.99|14865.99|7
1723679490000|2024-08-14 23:51:30|14946.79|14866.79|14947.55|14867.55|14947.76|14867.76|14946.79|14866.79|10
1723679500000|2024-08-14 23:51:40|14947.64|14867.64|14947.72|14867.72|14947.72|14867.72|14947.23|14867.23|9
1723679510000|2024-08-14 23:51:50|14948.07|14868.07|14949.56|14869.56|14949.56|14869.56|14948.07|14868.07|10
1723679520000|2024-08-14 23:52:00|14949.93|14869.93|14949.32|14869.32|14949.95|14869.95|14949.3|14869.3|10
1723679530000|2024-08-14 23:52:10|14949.46|14869.46|14949.48|14869.48|14949.6|14869.6|14949.33|14869.33|10
1723679540000|2024-08-14 23:52:20|14949.28|14869.28|14947.87|14867.87|14949.28|14869.28|14947.67|14867.67|9
1723679550000|2024-08-14 23:52:30|14947.66|14867.66|14947.93|14867.93|14947.93|14867.93|14947.35|14867.35|10
1723679560000|2024-08-14 23:52:40|14947.87|14867.87|14946.17|14866.17|14948.32|14868.32|14946.17|14866.17|10
1723679570000|2024-08-14 23:52:50|14946.02|14866.02|14946.75|14866.75|14946.75|14866.75|14945.58|14865.58|10
1723679580000|2024-08-14 23:53:00|14946.73|14866.73|14942.31|14862.31|14946.73|14866.73|14941.95|14861.95|10
1723679590000|2024-08-14 23:53:10|14941.88|14861.88|14941.31|14861.31|14941.88|14861.88|14940.45|14860.45|9
1723679600000|2024-08-14 23:53:20|14941.3|14861.3|14941.19|14861.19|14941.81|14861.81|14941.12|14861.12|10
1723679610000|2024-08-14 23:53:30|14941.24|14861.24|14941.86|14861.86|14941.88|14861.88|14941.24|14861.24|9
1723679620000|2024-08-14 23:53:40|14941.81|14861.81|14941.01|14861.01|14941.81|14861.81|14940.95|14860.95|9
1723679630000|2024-08-14 23:53:50|14941.11|14861.11|14940.71|14860.71|14941.11|14861.11|14940.3|14860.3|9
1723679640000|2024-08-14 23:54:00|14940.8|14860.8|14940.56|14860.56|14940.8|14860.8|14940.36|14860.36|8
1723679650000|2024-08-14 23:54:10|14940.51|14860.51|14940.51|14860.51|14940.98|14860.98|14940.44|14860.44|9
1723679660000|2024-08-14 23:54:20|14940.52|14860.52|14941.01|14861.01|14941.01|14861.01|14940.5|14860.5|10
1723679670000|2024-08-14 23:54:30|14940.71|14860.71|14940.68|14860.68|14940.71|14860.71|14940.35|14860.35|8
1723679680000|2024-08-14 23:54:40|14940.88|14860.88|14942.23|14862.23|14942.23|14862.23|14940.88|14860.88|9
1723679690000|2024-08-14 23:54:50|14942.68|14862.68|14944.29|14864.29|14944.29|14864.29|14942.68|14862.68|10
1723679700000|2024-08-14 23:55:00|14944.4|14864.4|14945.51|14865.51|14945.51|14865.51|14944.4|14864.4|9
1723679710000|2024-08-14 23:55:10|14945.56|14865.56|14945.94|14865.94|14945.94|14865.94|14945.51|14865.51|8
1723679720000|2024-08-14 23:55:20|14945.92|14865.92|14947.3|14867.3|14947.3|14867.3|14945.87|14865.87|9
1723679730000|2024-08-14 23:55:30|14947.34|14867.34|14947.03|14867.03|14947.73|14867.73|14947.03|14867.03|10
1723679740000|2024-08-14 23:55:40|14946.38|14866.38|14947.1|14867.1|14947.18|14867.18|14946.38|14866.38|9
1723679750000|2024-08-14 23:55:50|14947.22|14867.22|14946.27|14866.27|14947.22|14867.22|14946.27|14866.27|10
1723679760000|2024-08-14 23:56:00|14946.25|14866.25|14945.58|14865.58|14946.25|14866.25|14945.58|14865.58|10
1723679770000|2024-08-14 23:56:10|14945.95|14865.95|14948.27|14868.27|14948.48|14868.48|14945.95|14865.95|10
1723679780000|2024-08-14 23:56:20|14948.31|14868.31|14948.66|14868.66|14948.86|14868.86|14948.31|14868.31|10
1723679790000|2024-08-14 23:56:30|14948.75|14868.75|14949.14|14869.14|14949.14|14869.14|14948.52|14868.52|10
1723679800000|2024-08-14 23:56:40|14949.21|14869.21|14947.65|14867.65|14949.21|14869.21|14947.65|14867.65|10
1723679810000|2024-08-14 23:56:50|14947.04|14867.04|14946.78|14866.78|14947.21|14867.21|14946.78|14866.78|9
1723679820000|2024-08-14 23:57:00|14946.69|14866.69|14946.02|14866.02|14946.75|14866.75|14946.02|14866.02|10
1723679830000|2024-08-14 23:57:10|14945.99|14865.99|14945.94|14865.94|14946.01|14866.01|14945.94|14865.94|8
1723679840000|2024-08-14 23:57:20|14945.95|14865.95|14945.41|14865.41|14945.99|14865.99|14945.41|14865.41|10
1723679850000|2024-08-14 23:57:30|14945.31|14865.31|14943.17|14863.17|14945.31|14865.31|14943.17|14863.17|9
1723679860000|2024-08-14 23:57:40|14942.7|14862.7|14940.56|14860.56|14942.7|14862.7|14940.56|14860.56|10
1723679870000|2024-08-14 23:57:50|14940.35|14860.35|14939.2|14859.2|14940.37|14860.37|14939.2|14859.2|10
1723679880000|2024-08-14 23:58:00|14938.75|14858.75|14939.7|14859.7|14939.75|14859.75|14938.58|14858.58|10
1723679890000|2024-08-14 23:58:10|14939.4|14859.4|14939.3|14859.3|14939.5|14859.5|14939.29|14859.29|10
1723679900000|2024-08-14 23:58:20|14939.2|14859.2|14938.95|14858.95|14939.36|14859.36|14938.93|14858.93|9
1723679910000|2024-08-14 23:58:30|14938.96|14858.96|14939|14859|14939.1|14859.1|14938.92|14858.92|7
1723679920000|2024-08-14 23:58:40|14939.06|14859.06|14939.02|14859.02|14939.21|14859.21|14939.02|14859.02|8
1723679930000|2024-08-14 23:58:50|14938.95|14858.95|14938.14|14858.14|14938.95|14858.95|14938.06|14858.06|9
1723679940000|2024-08-14 23:59:00|14938.18|14858.18|14939.37|14859.37|14939.37|14859.37|14937.95|14857.95|9
1723679950000|2024-08-14 23:59:10|14939.38|14859.38|14939.87|14859.87|14939.87|14859.87|14939.38|14859.38|10
1723679960000|2024-08-14 23:59:20|14939.88|14859.88|14939.12|14859.12|14939.98|14859.98|14939.12|14859.12|10
1723679970000|2024-08-14 23:59:30|14938.68|14858.68|14937.91|14857.91|14938.68|14858.68|14937.91|14857.91|10
1723679980000|2024-08-14 23:59:40|14937.59|14857.59|14935.74|14855.74|14937.64|14857.64|14935.74|14855.74|9
1723679990000|2024-08-14 23:59:50|14935.22|14855.22|14935.22|14855.22|14935.79|14855.79|14935.21|14855.21|10
1723680000000|2024-08-15 00:00:00|14935.41|14855.41|14933.47|14853.47|14935.41|14855.41|14933.17|14853.17|10
1723680010000|2024-08-15 00:00:10|14933.86|14853.86|14931|14851|14933.86|14853.86|14930.9|14850.9|10
1723680020000|2024-08-15 00:00:20|14930.86|14850.86|14935.94|14855.94|14935.94|14855.94|14930.86|14850.86|10
1723680030000|2024-08-15 00:00:30|14936.4|14856.4|14938.42|14858.42|14939.91|14859.91|14936.4|14856.4|10
1723680040000|2024-08-15 00:00:40|14939.03|14859.03|14940.95|14860.95|14941.45|14861.45|14939.03|14859.03|10
1723680050000|2024-08-15 00:00:50|14941|14861|14941.66|14861.66|14941.75|14861.75|14941|14861|10
1723680060000|2024-08-15 00:01:00|14941.31|14861.31|14942.95|14862.95|14942.95|14862.95|14941.31|14861.31|9
1723680070000|2024-08-15 00:01:10|14943.44|14863.44|14944.02|14864.02|14944.7|14864.7|14943.44|14863.44|10
1723680080000|2024-08-15 00:01:20|14943.98|14863.98|14941.91|14861.91|14944.45|14864.45|14941.72|14861.72|10
1723680090000|2024-08-15 00:01:30|14941.94|14861.94|14939.96|14859.96|14942.06|14862.06|14939.96|14859.96|10
1723680100000|2024-08-15 00:01:40|14940.37|14860.37|14939.11|14859.11|14941.07|14861.07|14939.11|14859.11|9
1723680110000|2024-08-15 00:01:50|14939.07|14859.07|14939.28|14859.28|14939.92|14859.92|14938.94|14858.94|10
1723680120000|2024-08-15 00:02:00|14939.71|14859.71|14940.09|14860.09|14940.1|14860.1|14939.71|14859.71|9
1723680130000|2024-08-15 00:02:10|14940.1|14860.1|14941.2|14861.2|14941.37|14861.37|14939.87|14859.87|10
1723680140000|2024-08-15 00:02:20|14940.81|14860.81|14944.15|14864.15|14944.15|14864.15|14940.81|14860.81|10
1723680150000|2024-08-15 00:02:30|14944.03|14864.03|14944.38|14864.38|14944.53|14864.53|14944.02|14864.02|10
1723680160000|2024-08-15 00:02:40|14944.33|14864.33|14943.75|14863.75|14945.01|14865.01|14943.75|14863.75|10
1723680170000|2024-08-15 00:02:50|14943.96|14863.96|14944.34|14864.34|14944.65|14864.65|14943.96|14863.96|8
1723680180000|2024-08-15 00:03:00|14944.21|14864.21|14944.13|14864.13|14944.26|14864.26|14943.84|14863.84|8
1723680190000|2024-08-15 00:03:10|14944.1|14864.1|14945.53|14865.53|14945.7|14865.7|14944.1|14864.1|10
1723680200000|2024-08-15 00:03:20|14944.87|14864.87|14944.6|14864.6|14944.87|14864.87|14944.16|14864.16|10
1723680210000|2024-08-15 00:03:30|14943.4|14863.4|14943.2|14863.2|14943.4|14863.4|14942.94|14862.94|10
1723680220000|2024-08-15 00:03:40|14942.91|14862.91|14941.72|14861.72|14942.98|14862.98|14941.72|14861.72|10
1723680230000|2024-08-15 00:03:50|14941.93|14861.93|14940.7|14860.7|14941.94|14861.94|14940.7|14860.7|9
1723680240000|2024-08-15 00:04:00|14940.36|14860.36|14939.5|14859.5|14940.36|14860.36|14938.95|14858.95|10
1723680250000|2024-08-15 00:04:10|14939.72|14859.72|14938.53|14858.53|14939.76|14859.76|14938.33|14858.33|9
1723680260000|2024-08-15 00:04:20|14939.72|14859.72|14938.96|14858.96|14939.79|14859.79|14938.96|14858.96|10
1723680270000|2024-08-15 00:04:30|14939|14859|14939.23|14859.23|14939.4|14859.4|14938.93|14858.93|10
1723680280000|2024-08-15 00:04:40|14939.29|14859.29|14939.01|14859.01|14939.46|14859.46|14938.94|14858.94|10
1723680290000|2024-08-15 00:04:50|14939.05|14859.05|14938.33|14858.33|14939.05|14859.05|14938.29|14858.29|9
1723680300000|2024-08-15 00:05:00|14938.05|14858.05|14936.95|14856.95|14938.13|14858.13|14936.95|14856.95|10
1723680310000|2024-08-15 00:05:10|14936.93|14856.93|14937.96|14857.96|14937.96|14857.96|14936.6|14856.6|10
1723680320000|2024-08-15 00:05:20|14939.7|14859.7|14942.35|14862.35|14942.35|14862.35|14939.7|14859.7|10
1723680330000|2024-08-15 00:05:30|14942.68|14862.68|14949.46|14869.46|14949.46|14869.46|14942.68|14862.68|10
1723680340000|2024-08-15 00:05:40|14949.85|14869.85|14950.6|14870.6|14950.88|14870.88|14949.64|14869.64|10
1723680350000|2024-08-15 00:05:50|14950.59|14870.59|14955.52|14875.52|14955.52|14875.52|14950.59|14870.59|10
1723680360000|2024-08-15 00:06:00|14955.72|14875.72|14956.74|14876.74|14957.19|14877.19|14955.72|14875.72|10
1723680370000|2024-08-15 00:06:10|14956.84|14876.84|14955.64|14875.64|14957.17|14877.17|14955.57|14875.57|10
1723680380000|2024-08-15 00:06:20|14955.56|14875.56|14957|14877|14957|14877|14955.55|14875.55|10
1723680390000|2024-08-15 00:06:30|14957.17|14877.17|14956.95|14876.95|14957.17|14877.17|14955.77|14875.77|10
1723680400000|2024-08-15 00:06:40|14956.88|14876.88|14953.72|14873.72|14956.88|14876.88|14953.72|14873.72|10
1723680410000|2024-08-15 00:06:50|14952.01|14872.01|14951.23|14871.23|14952.01|14872.01|14950.61|14870.61|8
1723680420000|2024-08-15 00:07:00|14952.11|14872.11|14957.11|14877.11|14957.41|14877.41|14952.11|14872.11|10
1723680430000|2024-08-15 00:07:10|14957.34|14877.34|14957.4|14877.4|14957.71|14877.71|14956.86|14876.86|10
1723680440000|2024-08-15 00:07:20|14957.06|14877.06|14960.14|14880.14|14960.14|14880.14|14957.06|14877.06|10
1723680450000|2024-08-15 00:07:30|14960.62|14880.62|14962.12|14882.12|14962.12|14882.12|14960.31|14880.31|10
1723680460000|2024-08-15 00:07:40|14963.12|14883.12|14964.75|14884.75|14964.93|14884.93|14963.12|14883.12|9
1723680470000|2024-08-15 00:07:50|14964.9|14884.9|14967.57|14887.57|14967.57|14887.57|14964.9|14884.9|10
1723680480000|2024-08-15 00:08:00|14967.84|14887.84|14968.9|14888.9|14968.9|14888.9|14967.84|14887.84|10
1723680490000|2024-08-15 00:08:10|14968.47|14888.47|14967.42|14887.42|14968.47|14888.47|14967.32|14887.32|10
1723680500000|2024-08-15 00:08:20|14967.64|14887.64|14967.34|14887.34|14967.9|14887.9|14967.34|14887.34|10
1723680510000|2024-08-15 00:08:30|14968.39|14888.39|14965.99|14885.99|14968.39|14888.39|14965.43|14885.43|10
1723680520000|2024-08-15 00:08:40|14966.15|14886.15|14964.09|14884.09|14966.16|14886.16|14964.09|14884.09|10
1723680530000|2024-08-15 00:08:50|14964.08|14884.08|14961.15|14881.15|14964.26|14884.26|14961.15|14881.15|10
1723680540000|2024-08-15 00:09:00|14961.36|14881.36|14958.06|14878.06|14961.36|14881.36|14958.04|14878.04|10
1723680550000|2024-08-15 00:09:10|14958.09|14878.09|14955.71|14875.71|14958.09|14878.09|14955.71|14875.71|10
1723680560000|2024-08-15 00:09:20|14955.55|14875.55|14954.36|14874.36|14955.55|14875.55|14954.12|14874.12|10
1723680570000|2024-08-15 00:09:30|14954.43|14874.43|14955.64|14875.64|14955.64|14875.64|14954.43|14874.43|10
1723680580000|2024-08-15 00:09:40|14955.59|14875.59|14953.89|14873.89|14955.6|14875.6|14953.54|14873.54|9
1723680590000|2024-08-15 00:09:50|14954.07|14874.07|14955.27|14875.27|14955.47|14875.47|14954.07|14874.07|10
1723680600000|2024-08-15 00:10:00|14955.29|14875.29|14957.83|14877.83|14957.83|14877.83|14955.01|14875.01|9
1723680610000|2024-08-15 00:10:10|14957.84|14877.84|14958.09|14878.09|14958.09|14878.09|14957.2|14877.2|10
1723680620000|2024-08-15 00:10:20|14958.1|14878.1|14956.52|14876.52|14958.1|14878.1|14956.32|14876.32|8
1723680630000|2024-08-15 00:10:30|14956.44|14876.44|14958.86|14878.86|14958.86|14878.86|14956.44|14876.44|10
1723680640000|2024-08-15 00:10:40|14959.66|14879.66|14958.6|14878.6|14959.66|14879.66|14958.6|14878.6|8
1723680650000|2024-08-15 00:10:50|14958|14878|14957.73|14877.73|14958.28|14878.28|14957.72|14877.72|8
1723680660000|2024-08-15 00:11:00|14957.65|14877.65|14957.08|14877.08|14957.69|14877.69|14957.08|14877.08|9
1723680670000|2024-08-15 00:11:10|14957.04|14877.04|14956.83|14876.83|14957.28|14877.28|14956.77|14876.77|9
1723680680000|2024-08-15 00:11:20|14956.72|14876.72|14959.23|14879.23|14959.23|14879.23|14956.57|14876.57|10
1723680690000|2024-08-15 00:11:30|14960.04|14880.04|14960.62|14880.62|14960.62|14880.62|14959.52|14879.52|10
1723680700000|2024-08-15 00:11:40|14960.75|14880.75|14961.14|14881.14|14962.1|14882.1|14960.75|14880.75|10
1723680710000|2024-08-15 00:11:50|14961.12|14881.12|14961.85|14881.85|14961.85|14881.85|14961.08|14881.08|10
1723680720000|2024-08-15 00:12:00|14962.03|14882.03|14962.22|14882.22|14962.22|14882.22|14961.29|14881.29|10
1723680730000|2024-08-15 00:12:10|14962.75|14882.75|14963.77|14883.77|14964.72|14884.72|14962.66|14882.66|9
1723680740000|2024-08-15 00:12:20|14963.83|14883.83|14964.79|14884.79|14964.79|14884.79|14963.83|14883.83|10
1723680750000|2024-08-15 00:12:30|14964.24|14884.24|14961.99|14881.99|14964.26|14884.26|14961.99|14881.99|10
1723680760000|2024-08-15 00:12:40|14961.81|14881.81|14960.13|14880.13|14961.81|14881.81|14960.12|14880.12|10
1723680770000|2024-08-15 00:12:50|14960.18|14880.18|14959.41|14879.41|14960.24|14880.24|14959.41|14879.41|10
1723680780000|2024-08-15 00:13:00|14959.59|14879.59|14958.67|14878.67|14959.59|14879.59|14958.67|14878.67|9
1723680790000|2024-08-15 00:13:10|14958.57|14878.57|14957.12|14877.12|14958.57|14878.57|14957.12|14877.12|9
1723680800000|2024-08-15 00:13:20|14957.05|14877.05|14953.31|14873.31|14957.05|14877.05|14953.31|14873.31|10
1723680810000|2024-08-15 00:13:30|14953.33|14873.33|14953.26|14873.26|14953.36|14873.36|14953.16|14873.16|10
1723680820000|2024-08-15 00:13:40|14953.32|14873.32|14953.12|14873.12|14953.43|14873.43|14953.12|14873.12|7
1723680830000|2024-08-15 00:13:50|14953.16|14873.16|14953.01|14873.01|14953.33|14873.33|14952.94|14872.94|10
1723680840000|2024-08-15 00:14:00|14952.92|14872.92|14954.65|14874.65|14954.67|14874.67|14952.79|14872.79|10
1723680850000|2024-08-15 00:14:10|14954.88|14874.88|14957.45|14877.45|14957.45|14877.45|14954.88|14874.88|9
1723680860000|2024-08-15 00:14:20|14957.43|14877.43|14960.19|14880.19|14960.19|14880.19|14957.43|14877.43|10
1723680870000|2024-08-15 00:14:30|14959.92|14879.92|14959.23|14879.23|14959.92|14879.92|14958.38|14878.38|9
1723680880000|2024-08-15 00:14:40|14959.25|14879.25|14960.67|14880.67|14960.67|14880.67|14958.86|14878.86|9
1723680890000|2024-08-15 00:14:50|14960.73|14880.73|14961.35|14881.35|14961.96|14881.96|14960.73|14880.73|10
1723680900000|2024-08-15 00:15:00|14961.34|14881.34|14963.5|14883.5|14964.07|14884.07|14961.34|14881.34|10
1723680910000|2024-08-15 00:15:10|14963.53|14883.53|14963.99|14883.99|14964.25|14884.25|14963.53|14883.53|9
1723680920000|2024-08-15 00:15:20|14963.91|14883.91|14964.35|14884.35|14964.55|14884.55|14963.91|14883.91|9
1723680930000|2024-08-15 00:15:30|14964.36|14884.36|14964.65|14884.65|14964.81|14884.81|14964.31|14884.31|10
1723680940000|2024-08-15 00:15:40|14964.77|14884.77|14963.7|14883.7|14965.01|14885.01|14963.62|14883.62|10
1723680950000|2024-08-15 00:15:50|14963.04|14883.04|14962.43|14882.43|14963.51|14883.51|14962.43|14882.43|9
1723680960000|2024-08-15 00:16:00|14961.62|14881.62|14960.8|14880.8|14961.62|14881.62|14960.75|14880.75|10
1723680970000|2024-08-15 00:16:10|14960.91|14880.91|14960.49|14880.49|14961.92|14881.92|14960.49|14880.49|10
1723680980000|2024-08-15 00:16:20|14960.52|14880.52|14957.47|14877.47|14960.52|14880.52|14957.43|14877.43|9
1723680990000|2024-08-15 00:16:30|14957.42|14877.42|14952.06|14872.06|14957.42|14877.42|14952.06|14872.06|9
1723681000000|2024-08-15 00:16:40|14952.16|14872.16|14947.56|14867.56|14952.16|14872.16|14947.56|14867.56|10
1723681010000|2024-08-15 00:16:50|14947.58|14867.58|14947.51|14867.51|14948.79|14868.79|14947.51|14867.51|10
1723681020000|2024-08-15 00:17:00|14947.11|14867.11|14947.22|14867.22|14947.41|14867.41|14947.1|14867.1|6
1723681030000|2024-08-15 00:17:10|14947.09|14867.09|14945.1|14865.1|14947.09|14867.09|14945.1|14865.1|9
1723681040000|2024-08-15 00:17:20|14945.21|14865.21|14943.29|14863.29|14945.21|14865.21|14943.29|14863.29|9
1723681050000|2024-08-15 00:17:30|14942.82|14862.82|14942.89|14862.89|14943.01|14863.01|14942.63|14862.63|10
1723681060000|2024-08-15 00:17:40|14942.6|14862.6|14942.51|14862.51|14942.6|14862.6|14942.27|14862.27|9
1723681070000|2024-08-15 00:17:50|14942.65|14862.65|14941.06|14861.06|14942.69|14862.69|14941|14861|10
1723681080000|2024-08-15 00:18:00|14941.24|14861.24|14941.43|14861.43|14941.55|14861.55|14941.22|14861.22|10
1723681090000|2024-08-15 00:18:10|14941.53|14861.53|14941.79|14861.79|14941.93|14861.93|14941.53|14861.53|10
1723681100000|2024-08-15 00:18:20|14942|14862|14942.94|14862.94|14943.2|14863.2|14942|14862|10
1723681110000|2024-08-15 00:18:30|14942.83|14862.83|14941.55|14861.55|14942.83|14862.83|14941.55|14861.55|9
1723681120000|2024-08-15 00:18:40|14941.47|14861.47|14940.28|14860.28|14941.47|14861.47|14940.28|14860.28|8
1723681130000|2024-08-15 00:18:50|14940.43|14860.43|14940.05|14860.05|14940.47|14860.47|14939.92|14859.92|10
1723681140000|2024-08-15 00:19:00|14939.58|14859.58|14938.89|14858.89|14939.61|14859.61|14938.89|14858.89|10
1723681150000|2024-08-15 00:19:10|14938.84|14858.84|14939.66|14859.66|14939.66|14859.66|14938.52|14858.52|8
1723681160000|2024-08-15 00:19:20|14939.82|14859.82|14940.91|14860.91|14940.91|14860.91|14939.66|14859.66|10
1723681170000|2024-08-15 00:19:30|14940.99|14860.99|14939.69|14859.69|14942.34|14862.34|14939.69|14859.69|9
1723681180000|2024-08-15 00:19:40|14939.89|14859.89|14943.5|14863.5|14943.5|14863.5|14939.89|14859.89|9
1723681190000|2024-08-15 00:19:50|14944.97|14864.97|14947.71|14867.71|14947.71|14867.71|14944.97|14864.97|10
1723681200000|2024-08-15 00:20:00|14946.13|14866.13|14949.22|14869.22|14949.49|14869.49|14946.12|14866.12|10
1723681210000|2024-08-15 00:20:10|14948.88|14868.88|14951.48|14871.48|14951.52|14871.52|14948.59|14868.59|10
1723681220000|2024-08-15 00:20:20|14951.97|14871.97|14952.72|14872.72|14952.82|14872.82|14951.97|14871.97|10
1723681230000|2024-08-15 00:20:30|14953|14873|14957.91|14877.91|14957.91|14877.91|14953|14873|10
1723681240000|2024-08-15 00:20:40|14958.56|14878.56|14959.2|14879.2|14959.42|14879.42|14958.56|14878.56|10
1723681250000|2024-08-15 00:20:50|14957.95|14877.95|14955.62|14875.62|14957.95|14877.95|14955.47|14875.47|10
1723681260000|2024-08-15 00:21:00|14955.6|14875.6|14955.18|14875.18|14955.66|14875.66|14954.67|14874.67|9
1723681270000|2024-08-15 00:21:10|14955.39|14875.39|14958.6|14878.6|14958.6|14878.6|14955.39|14875.39|9
1723681280000|2024-08-15 00:21:20|14958.45|14878.45|14956.86|14876.86|14958.74|14878.74|14956.64|14876.64|10
1723681290000|2024-08-15 00:21:30|14956.69|14876.69|14953.93|14873.93|14956.69|14876.69|14953.81|14873.81|10
1723681300000|2024-08-15 00:21:40|14953.92|14873.92|14951.87|14871.87|14953.92|14873.92|14951.74|14871.74|9
1723681310000|2024-08-15 00:21:50|14951.91|14871.91|14950.58|14870.58|14951.91|14871.91|14950.28|14870.28|8
1723681320000|2024-08-15 00:22:00|14950.53|14870.53|14949.56|14869.56|14950.53|14870.53|14949.56|14869.56|9
1723681330000|2024-08-15 00:22:10|14948.74|14868.74|14947.8|14867.8|14948.74|14868.74|14947.72|14867.72|10
1723681340000|2024-08-15 00:22:20|14946.98|14866.98|14943.66|14863.66|14946.98|14866.98|14943.13|14863.13|10
1723681350000|2024-08-15 00:22:30|14942.93|14862.93|14944.31|14864.31|14944.31|14864.31|14942.93|14862.93|10
1723681360000|2024-08-15 00:22:40|14943.89|14863.89|14943.49|14863.49|14944.08|14864.08|14943.49|14863.49|9
1723681370000|2024-08-15 00:22:50|14943.45|14863.45|14942.53|14862.53|14943.45|14863.45|14942.53|14862.53|10
1723681380000|2024-08-15 00:23:00|14942.57|14862.57|14946.62|14866.62|14946.62|14866.62|14942.57|14862.57|10
1723681390000|2024-08-15 00:23:10|14947.02|14867.02|14948.65|14868.65|14948.65|14868.65|14947.02|14867.02|9
1723681400000|2024-08-15 00:23:20|14948.61|14868.61|14950.37|14870.37|14950.37|14870.37|14948.61|14868.61|8
1723681410000|2024-08-15 00:23:30|14950.56|14870.56|14951.91|14871.91|14952.1|14872.1|14950.37|14870.37|10
1723681420000|2024-08-15 00:23:40|14951.96|14871.96|14951.77|14871.77|14952|14872|14951.75|14871.75|10
1723681430000|2024-08-15 00:23:50|14951.7|14871.7|14951.16|14871.16|14952.03|14872.03|14951.16|14871.16|10
1723681440000|2024-08-15 00:24:00|14951.26|14871.26|14951.16|14871.16|14951.3|14871.3|14950.75|14870.75|10
1723681450000|2024-08-15 00:24:10|14951.11|14871.11|14951.75|14871.75|14951.79|14871.79|14951.11|14871.11|9
1723681460000|2024-08-15 00:24:20|14951.87|14871.87|14952.63|14872.63|14952.63|14872.63|14951.5|14871.5|10
1723681470000|2024-08-15 00:24:30|14952.82|14872.82|14953.51|14873.51|14953.71|14873.71|14952.82|14872.82|9
1723681480000|2024-08-15 00:24:40|14953.47|14873.47|14953.68|14873.68|14953.68|14873.68|14953.05|14873.05|9
1723681490000|2024-08-15 00:24:50|14953.97|14873.97|14954.68|14874.68|14954.68|14874.68|14953.97|14873.97|9
1723681500000|2024-08-15 00:25:00|14954.63|14874.63|14954.93|14874.93|14954.96|14874.96|14954.42|14874.42|10
1723681510000|2024-08-15 00:25:10|14954.95|14874.95|14955.96|14875.96|14955.96|14875.96|14954.78|14874.78|10
1723681520000|2024-08-15 00:25:20|14956.1|14876.1|14955.11|14875.11|14956.38|14876.38|14955.11|14875.11|10
1723681530000|2024-08-15 00:25:30|14954.69|14874.69|14953.56|14873.56|14954.69|14874.69|14953.56|14873.56|10
1723681540000|2024-08-15 00:25:40|14953.3|14873.3|14952.27|14872.27|14953.3|14873.3|14952.27|14872.27|10
1723681550000|2024-08-15 00:25:50|14951.79|14871.79|14948.88|14868.88|14951.85|14871.85|14948.88|14868.88|10
1723681560000|2024-08-15 00:26:00|14948.8|14868.8|14947.67|14867.67|14948.8|14868.8|14947.67|14867.67|10
1723681570000|2024-08-15 00:26:10|14947.71|14867.71|14948.76|14868.76|14948.96|14868.96|14947.71|14867.71|10
1723681580000|2024-08-15 00:26:20|14949.19|14869.19|14949.73|14869.73|14949.73|14869.73|14949.18|14869.18|9
1723681590000|2024-08-15 00:26:30|14949.37|14869.37|14947.78|14867.78|14949.4|14869.4|14947.78|14867.78|10
1723681600000|2024-08-15 00:26:40|14947.76|14867.76|14947.63|14867.63|14947.97|14867.97|14947.63|14867.63|10
1723681610000|2024-08-15 00:26:50|14947.62|14867.62|14948.75|14868.75|14948.75|14868.75|14947.62|14867.62|9
1723681620000|2024-08-15 00:27:00|14948.73|14868.73|14948.35|14868.35|14948.73|14868.73|14948.08|14868.08|9
1723681630000|2024-08-15 00:27:10|14948.4|14868.4|14947.74|14867.74|14948.85|14868.85|14947.74|14867.74|9
1723681640000|2024-08-15 00:27:20|14947.79|14867.79|14947.83|14867.83|14948.37|14868.37|14947.68|14867.68|10
1723681650000|2024-08-15 00:27:30|14947.86|14867.86|14949.01|14869.01|14949.01|14869.01|14947.86|14867.86|9
1723681660000|2024-08-15 00:27:40|14949.11|14869.11|14950.06|14870.06|14950.41|14870.41|14949.11|14869.11|10
1723681670000|2024-08-15 00:27:50|14949.89|14869.89|14951.14|14871.14|14951.14|14871.14|14949.89|14869.89|10
1723681680000|2024-08-15 00:28:00|14951.2|14871.2|14953.71|14873.71|14953.71|14873.71|14951.2|14871.2|10
1723681690000|2024-08-15 00:28:10|14953.87|14873.87|14955.25|14875.25|14955.96|14875.96|14953.87|14873.87|9
1723681700000|2024-08-15 00:28:20|14955.45|14875.45|14955.56|14875.56|14956.26|14876.26|14955.42|14875.42|10
1723681710000|2024-08-15 00:28:30|14955.7|14875.7|14959.82|14879.82|14959.82|14879.82|14955.66|14875.66|10
1723681720000|2024-08-15 00:28:40|14959.89|14879.89|14960.72|14880.72|14960.97|14880.97|14959.89|14879.89|10
1723681730000|2024-08-15 00:28:50|14962.12|14882.12|14962.99|14882.99|14963.17|14883.17|14962.12|14882.12|9
1723681740000|2024-08-15 00:29:00|14963.45|14883.45|14964.87|14884.87|14964.94|14884.94|14963.45|14883.45|10
1723681750000|2024-08-15 00:29:10|14964.42|14884.42|14964.32|14884.32|14964.81|14884.81|14964.2|14884.2|10
1723681760000|2024-08-15 00:29:20|14963.55|14883.55|14963.57|14883.57|14963.69|14883.69|14963.55|14883.55|8
1723681770000|2024-08-15 00:29:30|14963.65|14883.65|14963.96|14883.96|14963.96|14883.96|14963.36|14883.36|9
1723681780000|2024-08-15 00:29:40|14964.02|14884.02|14963.79|14883.79|14964.32|14884.32|14963.79|14883.79|10
1723681790000|2024-08-15 00:29:50|14963.75|14883.75|14964.21|14884.21|14964.21|14884.21|14963.73|14883.73|9
1723681800000|2024-08-15 00:30:00|14964.2|14884.2|14961.79|14881.79|14964.2|14884.2|14961.79|14881.79|10
1723681810000|2024-08-15 00:30:10|14961.37|14881.37|14961.87|14881.87|14961.88|14881.88|14961.16|14881.16|10
1723681820000|2024-08-15 00:30:20|14961.86|14881.86|14967.03|14887.03|14967.03|14887.03|14961.74|14881.74|10
1723681830000|2024-08-15 00:30:30|14967.15|14887.15|14967.82|14887.82|14968.8|14888.8|14967.15|14887.15|10
1723681840000|2024-08-15 00:30:40|14968.44|14888.44|14973.17|14893.17|14973.43|14893.43|14968.44|14888.44|10
1723681850000|2024-08-15 00:30:50|14972.83|14892.83|14972.62|14892.62|14972.83|14892.83|14971.26|14891.26|10
1723681860000|2024-08-15 00:31:00|14972.44|14892.44|14975.15|14895.15|14975.15|14895.15|14972.44|14892.44|10
1723681870000|2024-08-15 00:31:10|14975.54|14895.54|14976.51|14896.51|14976.51|14896.51|14975.54|14895.54|10
1723681880000|2024-08-15 00:31:20|14976.35|14896.35|14978.95|14898.95|14978.95|14898.95|14976.35|14896.35|10
1723681890000|2024-08-15 00:31:30|14979.26|14899.26|14982.95|14902.95|14982.95|14902.95|14979.26|14899.26|10
1723681900000|2024-08-15 00:31:40|14983.38|14903.38|14985.56|14905.56|14985.56|14905.56|14983.38|14903.38|10
1723681910000|2024-08-15 00:31:50|14986.56|14906.56|14984.1|14904.1|14986.63|14906.63|14983.78|14903.78|9
1723681920000|2024-08-15 00:32:00|14984.68|14904.68|14983.68|14903.68|14984.68|14904.68|14983.66|14903.66|10
1723681930000|2024-08-15 00:32:10|14983.45|14903.45|14983.85|14903.85|14983.85|14903.85|14982.93|14902.93|10
1723681940000|2024-08-15 00:32:20|14984.56|14904.56|14984.85|14904.85|14985.24|14905.24|14984.56|14904.56|10
1723681950000|2024-08-15 00:32:30|14984.7|14904.7|14989.44|14909.44|14989.44|14909.44|14984.66|14904.66|10
1723681960000|2024-08-15 00:32:40|14989.53|14909.53|14990.22|14910.22|14990.41|14910.41|14989.53|14909.53|9
1723681970000|2024-08-15 00:32:50|14990.17|14910.17|14990.04|14910.04|14990.63|14910.63|14990.03|14910.03|10
1723681980000|2024-08-15 00:33:00|14989.99|14909.99|14989.17|14909.17|14989.99|14909.99|14988.97|14908.97|10
1723681990000|2024-08-15 00:33:10|14988.42|14908.42|14989.52|14909.52|14989.63|14909.63|14987.51|14907.51|10
1723682000000|2024-08-15 00:33:20|14989.44|14909.44|14987.84|14907.84|14989.44|14909.44|14987.84|14907.84|9
1723682010000|2024-08-15 00:33:30|14987.38|14907.38|14986.64|14906.64|14988.17|14908.17|14986.64|14906.64|10
1723682020000|2024-08-15 00:33:40|14986.19|14906.19|14987.98|14907.98|14987.98|14907.98|14985.53|14905.53|10
1723682030000|2024-08-15 00:33:50|14987.67|14907.67|14987.73|14907.73|14988.57|14908.57|14987.65|14907.65|10
1723682040000|2024-08-15 00:34:00|14987.91|14907.91|14989.58|14909.58|14989.58|14909.58|14987.76|14907.76|10
1723682050000|2024-08-15 00:34:10|14989.48|14909.48|14989.6|14909.6|14989.6|14909.6|14989|14909|10
1723682060000|2024-08-15 00:34:20|14989.59|14909.59|14990.25|14910.25|14990.25|14910.25|14989.34|14909.34|10
1723682070000|2024-08-15 00:34:30|14990.65|14910.65|14999.93|14919.93|14999.93|14919.93|14990.65|14910.65|10
1723682080000|2024-08-15 00:34:40|14999.97|14919.97|15000.05|14920.05|15000.87|14920.87|14999.91|14919.91|10
1723682090000|2024-08-15 00:34:50|14999.77|14919.77|14995.18|14915.18|14999.77|14919.77|14995.18|14915.18|10
1723682100000|2024-08-15 00:35:00|14995.12|14915.12|14993.65|14913.65|14995.18|14915.18|14993.46|14913.46|10
1723682110000|2024-08-15 00:35:10|14994.14|14914.14|14994.53|14914.53|14995.02|14915.02|14994.14|14914.14|9
1723682120000|2024-08-15 00:35:20|14994.38|14914.38|14994.95|14914.95|14994.98|14914.98|14994.38|14914.38|9
1723682130000|2024-08-15 00:35:30|14994.47|14914.47|14993.99|14913.99|14994.47|14914.47|14993.94|14913.94|9
1723682140000|2024-08-15 00:35:40|14994|14914|14994.5|14914.5|14994.5|14914.5|14993.16|14913.16|10
1723682150000|2024-08-15 00:35:50|14994.57|14914.57|14996.08|14916.08|14996.08|14916.08|14994.57|14914.57|10
1723682160000|2024-08-15 00:36:00|14996.27|14916.27|14995.39|14915.39|14996.67|14916.67|14995.16|14915.16|9
1723682170000|2024-08-15 00:36:10|14995.19|14915.19|14993.64|14913.64|14995.19|14915.19|14993.42|14913.42|10
1723682180000|2024-08-15 00:36:20|14993.39|14913.39|14994.34|14914.34|14994.52|14914.52|14993.17|14913.17|10
1723682190000|2024-08-15 00:36:30|14994.61|14914.61|14995.69|14915.69|14995.69|14915.69|14994.61|14914.61|10
1723682200000|2024-08-15 00:36:40|14995.94|14915.94|14994.36|14914.36|14995.94|14915.94|14994.36|14914.36|10
1723682210000|2024-08-15 00:36:50|14994.28|14914.28|14993.81|14913.81|14994.28|14914.28|14993.81|14913.81|10
1723682220000|2024-08-15 00:37:00|14993.88|14913.88|14994.4|14914.4|14994.4|14914.4|14993.69|14913.69|10
1723682230000|2024-08-15 00:37:10|14994.68|14914.68|14999.55|14919.55|14999.55|14919.55|14994.68|14914.68|10
1723682240000|2024-08-15 00:37:20|14999.76|14919.76|15000.66|14920.66|15000.84|14920.84|14999.76|14919.76|9
1723682250000|2024-08-15 00:37:30|15000.5|14920.5|15003.03|14923.03|15003.04|14923.04|15000.5|14920.5|10
1723682260000|2024-08-15 00:37:40|15002.92|14922.92|15001.35|14921.35|15002.92|14922.92|15001.35|14921.35|10
1723682270000|2024-08-15 00:37:50|15001.38|14921.38|15001.83|14921.83|15002.27|14922.27|15001.07|14921.07|10
1723682280000|2024-08-15 00:38:00|15001.45|14921.45|15002.65|14922.65|15003.22|14923.22|15001.45|14921.45|10
1723682290000|2024-08-15 00:38:10|15002.64|14922.64|15002.84|14922.84|15003.44|14923.44|15002.64|14922.64|10
1723682300000|2024-08-15 00:38:20|15002.83|14922.83|15003.4|14923.4|15003.4|14923.4|15002.81|14922.81|10
1723682310000|2024-08-15 00:38:30|15003.72|14923.72|15002.93|14922.93|15003.72|14923.72|15002.91|14922.91|8
1723682320000|2024-08-15 00:38:40|15002.88|14922.88|15004.35|14924.35|15004.35|14924.35|15001.96|14921.96|10
1723682330000|2024-08-15 00:38:50|15004.72|14924.72|15002.28|14922.28|15004.72|14924.72|15002.28|14922.28|10
1723682340000|2024-08-15 00:39:00|15002.27|14922.27|15002.18|14922.18|15002.27|14922.27|15001.99|14921.99|10
1723682350000|2024-08-15 00:39:10|15002.21|14922.21|15003.03|14923.03|15003.07|14923.07|15002.21|14922.21|10
1723682360000|2024-08-15 00:39:20|15003.21|14923.21|15007.69|14927.69|15009.15|14929.15|15003.21|14923.21|10
1723682370000|2024-08-15 00:39:30|15007.59|14927.59|15006.25|14926.25|15008.12|14928.12|15006.25|14926.25|10
1723682380000|2024-08-15 00:39:40|15005.45|14925.45|15005.88|14925.88|15006.21|14926.21|15005.45|14925.45|9
1723682390000|2024-08-15 00:39:50|15005.62|14925.62|15005.45|14925.45|15005.67|14925.67|15005.45|14925.45|10
1723682400000|2024-08-15 00:40:00|15005.31|14925.31|15004.42|14924.42|15005.31|14925.31|15004.33|14924.33|9
1723682410000|2024-08-15 00:40:10|15004.39|14924.39|15005.31|14925.31|15005.31|14925.31|15004.39|14924.39|10
1723682420000|2024-08-15 00:40:20|15005.32|14925.32|14999.64|14919.64|15005.56|14925.56|14999.64|14919.64|10
1723682430000|2024-08-15 00:40:30|14999.7|14919.7|14996.73|14916.73|14999.74|14919.74|14995.81|14915.81|10
1723682440000|2024-08-15 00:40:40|14996.91|14916.91|14996.72|14916.72|14996.99|14916.99|14996.27|14916.27|10
1723682450000|2024-08-15 00:40:50|14997.47|14917.47|15000.31|14920.31|15000.43|14920.43|14997.47|14917.47|10
1723682460000|2024-08-15 00:41:00|15000.14|14920.14|15004.21|14924.21|15004.27|14924.27|14999.91|14919.91|10
1723682470000|2024-08-15 00:41:10|15003.6|14923.6|15004.54|14924.54|15004.86|14924.86|15003.15|14923.15|9
1723682480000|2024-08-15 00:41:20|15004.14|14924.14|15003.74|14923.74|15004.29|14924.29|15003.74|14923.74|10
1723682490000|2024-08-15 00:41:30|15004.39|14924.39|15006.38|14926.38|15006.51|14926.51|15004.39|14924.39|10
1723682500000|2024-08-15 00:41:40|15006.75|14926.75|15006.87|14926.87|15006.87|14926.87|15006.74|14926.74|8
1723682510000|2024-08-15 00:41:50|15006.86|14926.86|15008.53|14928.53|15009.05|14929.05|15006.86|14926.86|10
1723682520000|2024-08-15 00:42:00|15008.68|14928.68|15012.19|14932.19|15012.19|14932.19|15008.61|14928.61|10
1723682530000|2024-08-15 00:42:10|15011.96|14931.96|15009.52|14929.52|15011.96|14931.96|15009.52|14929.52|10
1723682540000|2024-08-15 00:42:20|15009.74|14929.74|15014.25|14934.25|15014.25|14934.25|15009.74|14929.74|10
1723682550000|2024-08-15 00:42:30|15014.34|14934.34|15013.41|14933.41|15014.79|14934.79|15013.41|14933.41|10
1723682560000|2024-08-15 00:42:40|15013.31|14933.31|15011.66|14931.66|15013.35|14933.35|15011.29|14931.29|10
1723682570000|2024-08-15 00:42:50|15011.07|14931.07|15010.18|14930.18|15011.07|14931.07|15010.18|14930.18|9
1723682580000|2024-08-15 00:43:00|15009.97|14929.97|15008.79|14928.79|15009.97|14929.97|15008.79|14928.79|10
1723682590000|2024-08-15 00:43:10|15008.8|14928.8|15008.65|14928.65|15008.8|14928.8|15007.96|14927.96|10
1723682600000|2024-08-15 00:43:20|15008.3|14928.3|15007.22|14927.22|15008.3|14928.3|15007.14|14927.14|10
1723682610000|2024-08-15 00:43:30|15007.09|14927.09|15006.24|14926.24|15007.28|14927.28|15006.24|14926.24|9
1723682620000|2024-08-15 00:43:40|15006.29|14926.29|15006.03|14926.03|15006.29|14926.29|15005.93|14925.93|10
1723682630000|2024-08-15 00:43:50|15005.96|14925.96|15005.94|14925.94|15006.08|14926.08|15005.75|14925.75|10
1723682640000|2024-08-15 00:44:00|15005.79|14925.79|15005.51|14925.51|15005.79|14925.79|15005.26|14925.26|9
1723682650000|2024-08-15 00:44:10|15005.59|14925.59|15006.25|14926.25|15006.92|14926.92|15005.59|14925.59|9
1723682660000|2024-08-15 00:44:20|15006.22|14926.22|15006.97|14926.97|15007.3|14927.3|15006.22|14926.22|10
1723682670000|2024-08-15 00:44:30|15006.92|14926.92|15005.28|14925.28|15006.92|14926.92|15005.25|14925.25|9
1723682680000|2024-08-15 00:44:40|15005.11|14925.11|15005.54|14925.54|15006.16|14926.16|15005.11|14925.11|10
1723682690000|2024-08-15 00:44:50|15005.14|14925.14|15003.82|14923.82|15005.14|14925.14|15003.82|14923.82|10
1723682700000|2024-08-15 00:45:00|15003.43|14923.43|15008.17|14928.17|15008.17|14928.17|15003.13|14923.13|10
1723682710000|2024-08-15 00:45:10|15008.8|14928.8|15010.17|14930.17|15010.39|14930.39|15008.8|14928.8|9
1723682720000|2024-08-15 00:45:20|15010.1|14930.1|15009.26|14929.26|15010.89|14930.89|15009.26|14929.26|10
1723682730000|2024-08-15 00:45:30|15009.19|14929.19|15009.44|14929.44|15009.44|14929.44|15008.36|14928.36|10
1723682740000|2024-08-15 00:45:40|15009.48|14929.48|15012.02|14932.02|15012.4|14932.4|15009.48|14929.48|10
1723682750000|2024-08-15 00:45:50|15011.93|14931.93|15012.8|14932.8|15012.8|14932.8|15011.81|14931.81|9
1723682760000|2024-08-15 00:46:00|15012.7|14932.7|15012.68|14932.68|15012.84|14932.84|15012.34|14932.34|10
1723682770000|2024-08-15 00:46:10|15013|14933|15013.02|14933.02|15013.02|14933.02|15012.42|14932.42|9
1723682780000|2024-08-15 00:46:20|15013.27|14933.27|15014.17|14934.17|15014.19|14934.19|15013.27|14933.27|10
1723682790000|2024-08-15 00:46:30|15014.31|14934.31|15014.28|14934.28|15015.02|14935.02|15014.12|14934.12|10
1723682800000|2024-08-15 00:46:40|15014.32|14934.32|15014.4|14934.4|15014.85|14934.85|15014.32|14934.32|10
1723682810000|2024-08-15 00:46:50|15014.43|14934.43|15013.29|14933.29|15014.87|14934.87|15013.25|14933.25|10
1723682820000|2024-08-15 00:47:00|15013.43|14933.43|15014.79|14934.79|15014.79|14934.79|15012.55|14932.55|10
1723682830000|2024-08-15 00:47:10|15014.83|14934.83|15015.25|14935.25|15015.25|14935.25|15014.54|14934.54|10
1723682840000|2024-08-15 00:47:20|15015.31|14935.31|15016.31|14936.31|15016.59|14936.59|15015.04|14935.04|10
1723682850000|2024-08-15 00:47:30|15017.2|14937.2|15018.05|14938.05|15018.05|14938.05|15017.04|14937.04|10
1723682860000|2024-08-15 00:47:40|15017.91|14937.91|15015.12|14935.12|15018.34|14938.34|15015.12|14935.12|10
1723682870000|2024-08-15 00:47:50|15014.99|14934.99|15013.39|14933.39|15014.99|14934.99|15013.27|14933.27|10
1723682880000|2024-08-15 00:48:00|15013.42|14933.42|15014.78|14934.78|15014.78|14934.78|15013.23|14933.23|10
1723682890000|2024-08-15 00:48:10|15014.86|14934.86|15014.5|14934.5|15014.96|14934.96|15014.37|14934.37|10
1723682900000|2024-08-15 00:48:20|15014.55|14934.55|15014.93|14934.93|15015.2|14935.2|15014.53|14934.53|10
1723682910000|2024-08-15 00:48:30|15015.1|14935.1|15015.07|14935.07|15015.1|14935.1|15014.49|14934.49|9
1723682920000|2024-08-15 00:48:40|15015.18|14935.18|15015.07|14935.07|15015.3|14935.3|15014.81|14934.81|9
1723682930000|2024-08-15 00:48:50|15015.13|14935.13|15014.83|14934.83|15015.13|14935.13|15014.79|14934.79|10
1723682940000|2024-08-15 00:49:00|15014.8|14934.8|15014.45|14934.45|15014.8|14934.8|15014.26|14934.26|8
1723682950000|2024-08-15 00:49:10|15014.26|14934.26|15014.4|14934.4|15014.42|14934.42|15014.15|14934.15|9
1723682960000|2024-08-15 00:49:20|15014.36|14934.36|15014.98|14934.98|15014.98|14934.98|15014.17|14934.17|10
1723682970000|2024-08-15 00:49:30|15014.99|14934.99|15016.24|14936.24|15016.24|14936.24|15014.99|14934.99|9
1723682980000|2024-08-15 00:49:40|15016.26|14936.26|15017.19|14937.19|15017.65|14937.65|15016.26|14936.26|10
1723682990000|2024-08-15 00:49:50|15017.26|14937.26|15018.13|14938.13|15018.71|14938.71|15017.26|14937.26|10
1723683000000|2024-08-15 00:50:00|15017.96|14937.96|15017.19|14937.19|15018.18|14938.18|15016.69|14936.69|9
1723683010000|2024-08-15 00:50:10|15017.71|14937.71|15018.6|14938.6|15018.6|14938.6|15017.34|14937.34|9
1723683020000|2024-08-15 00:50:20|15018.72|14938.72|15017.67|14937.67|15019.12|14939.12|15017.67|14937.67|10
1723683030000|2024-08-15 00:50:30|15017.59|14937.59|15017.44|14937.44|15017.59|14937.59|15017.18|14937.18|9
1723683040000|2024-08-15 00:50:40|15017.79|14937.79|15016.96|14936.96|15018.33|14938.33|15016.96|14936.96|10
1723683050000|2024-08-15 00:50:50|15018.5|14938.5|15020.04|14940.04|15020.2|14940.2|15018.5|14938.5|10
1723683060000|2024-08-15 00:51:00|15020.34|14940.34|15020.9|14940.9|15021.43|14941.43|15020.34|14940.34|10
1723683070000|2024-08-15 00:51:10|15020.97|14940.97|15021.9|14941.9|15021.9|14941.9|15020.97|14940.97|10
1723683080000|2024-08-15 00:51:20|15021.97|14941.97|15022|14942|15022.43|14942.43|15021.97|14941.97|9
1723683090000|2024-08-15 00:51:30|15021.76|14941.76|15023.23|14943.23|15023.32|14943.32|15020.94|14940.94|10
1723683100000|2024-08-15 00:51:40|15023.21|14943.21|15020.11|14940.11|15023.21|14943.21|15019.92|14939.92|10
1723683110000|2024-08-15 00:51:50|15020.08|14940.08|15019.95|14939.95|15020.08|14940.08|15018.88|14938.88|10
1723683120000|2024-08-15 00:52:00|15020.1|14940.1|15019.66|14939.66|15020.38|14940.38|15019.48|14939.48|10
1723683130000|2024-08-15 00:52:10|15019.67|14939.67|15022.64|14942.64|15022.64|14942.64|15019.61|14939.61|10
1723683140000|2024-08-15 00:52:20|15022.68|14942.68|15023.6|14943.6|15023.6|14943.6|15022.47|14942.47|10
1723683150000|2024-08-15 00:52:30|15023.63|14943.63|15021.66|14941.66|15023.65|14943.65|15021.66|14941.66|10
1723683160000|2024-08-15 00:52:40|15021.48|14941.48|15020.38|14940.38|15021.48|14941.48|15020.38|14940.38|10
1723683170000|2024-08-15 00:52:50|15020.35|14940.35|15017.92|14937.92|15020.35|14940.35|15017.92|14937.92|10
1723683180000|2024-08-15 00:53:00|15017.9|14937.9|15013.47|14933.47|15017.9|14937.9|15013.47|14933.47|10
1723683190000|2024-08-15 00:53:10|15013.61|14933.61|15013.82|14933.82|15013.82|14933.82|15013.19|14933.19|10
1723683200000|2024-08-15 00:53:20|15013.97|14933.97|15014.98|14934.98|15015|14935|15013.97|14933.97|10
1723683210000|2024-08-15 00:53:30|15015.05|14935.05|15015.53|14935.53|15015.77|14935.77|15015.02|14935.02|9
1723683220000|2024-08-15 00:53:40|15015.52|14935.52|15016|14936|15016|14936|15015.51|14935.51|9
1723683230000|2024-08-15 00:53:50|15016.22|14936.22|15016.48|14936.48|15016.56|14936.56|15016.22|14936.22|10
1723683240000|2024-08-15 00:54:00|15016.55|14936.55|15016.04|14936.04|15016.55|14936.55|15016.04|14936.04|10
1723683250000|2024-08-15 00:54:10|15016.01|14936.01|15015.45|14935.45|15016.01|14936.01|15015.45|14935.45|10
1723683260000|2024-08-15 00:54:20|15015.01|14935.01|15013.23|14933.23|15015.28|14935.28|15013.23|14933.23|10
1723683270000|2024-08-15 00:54:30|15013.56|14933.56|15014.81|14934.81|15015.25|14935.25|15013.56|14933.56|10
1723683280000|2024-08-15 00:54:40|15014.57|14934.57|15013.49|14933.49|15014.57|14934.57|15013.49|14933.49|10
1723683290000|2024-08-15 00:54:50|15013.55|14933.55|15013.07|14933.07|15013.55|14933.55|15013.07|14933.07|10
1723683300000|2024-08-15 00:55:00|15012.97|14932.97|15011.09|14931.09|15012.97|14932.97|15011.09|14931.09|10
1723683310000|2024-08-15 00:55:10|15011.15|14931.15|15011.33|14931.33|15011.64|14931.64|15011.09|14931.09|10
1723683320000|2024-08-15 00:55:20|15011.39|14931.39|15011.17|14931.17|15011.8|14931.8|15011.17|14931.17|8
1723683330000|2024-08-15 00:55:30|15011.14|14931.14|15009.54|14929.54|15011.14|14931.14|15009.54|14929.54|10
1723683340000|2024-08-15 00:55:40|15008.95|14928.95|15005.25|14925.25|15008.95|14928.95|15005.25|14925.25|10
1723683350000|2024-08-15 00:55:50|15004.7|14924.7|15004.24|14924.24|15004.92|14924.92|15004.24|14924.24|8
1723683360000|2024-08-15 00:56:00|15004.31|14924.31|15000.06|14920.06|15004.31|14924.31|15000.06|14920.06|10
1723683370000|2024-08-15 00:56:10|14999.38|14919.38|14994.42|14914.42|14999.38|14919.38|14994.42|14914.42|10
1723683380000|2024-08-15 00:56:20|14994.12|14914.12|14992.56|14912.56|14994.12|14914.12|14992.56|14912.56|9
1723683390000|2024-08-15 00:56:30|14992.8|14912.8|14993.82|14913.82|14993.82|14913.82|14992.8|14912.8|8
1723683400000|2024-08-15 00:56:40|14993.93|14913.93|14993.6|14913.6|14994.19|14914.19|14993.6|14913.6|10
1723683410000|2024-08-15 00:56:50|14993.4|14913.4|14993.65|14913.65|14993.65|14913.65|14993.11|14913.11|10
1723683420000|2024-08-15 00:57:00|14993.8|14913.8|14993.48|14913.48|14993.8|14913.8|14993.31|14913.31|9
1723683430000|2024-08-15 00:57:10|14993.5|14913.5|14994.31|14914.31|14994.31|14914.31|14993.5|14913.5|9
1723683440000|2024-08-15 00:57:20|14994.66|14914.66|14996.09|14916.09|14996.09|14916.09|14994.66|14914.66|10
1723683450000|2024-08-15 00:57:30|14996.21|14916.21|14995.17|14915.17|14996.29|14916.29|14995.17|14915.17|9
1723683460000|2024-08-15 00:57:40|14994.79|14914.79|14994.24|14914.24|14994.79|14914.79|14994.2|14914.2|9
1723683470000|2024-08-15 00:57:50|14994.12|14914.12|14993.75|14913.75|14994.94|14914.94|14993.75|14913.75|10
1723683480000|2024-08-15 00:58:00|14993.68|14913.68|14993.28|14913.28|14993.68|14913.68|14993.28|14913.28|9
1723683490000|2024-08-15 00:58:10|14994.13|14914.13|14992.95|14912.95|14995.12|14915.12|14992.95|14912.95|10
1723683500000|2024-08-15 00:58:20|14992.68|14912.68|14988.14|14908.14|14992.68|14912.68|14988.14|14908.14|10
1723683510000|2024-08-15 00:58:30|14987.39|14907.39|14987.01|14907.01|14987.39|14907.39|14986.44|14906.44|10
1723683520000|2024-08-15 00:58:40|14987.14|14907.14|14990|14910|14990|14910|14987.14|14907.14|10
1723683530000|2024-08-15 00:58:50|14990.55|14910.55|14991.89|14911.89|14991.9|14911.9|14990.55|14910.55|10
1723683540000|2024-08-15 00:59:00|14992.05|14912.05|14992.1|14912.1|14992.35|14912.35|14991.99|14911.99|10
1723683550000|2024-08-15 00:59:10|14992.06|14912.06|14994.3|14914.3|14994.44|14914.44|14992.06|14912.06|9
1723683560000|2024-08-15 00:59:20|14994.55|14914.55|14995.45|14915.45|14995.46|14915.46|14994.55|14914.55|9
1723683570000|2024-08-15 00:59:30|14995.69|14915.69|14995.01|14915.01|14995.8|14915.8|14995.01|14915.01|10
1723683580000|2024-08-15 00:59:40|14994.92|14914.92|14994.95|14914.95|14995.31|14915.31|14994.92|14914.92|9
1723683590000|2024-08-15 00:59:50|14994.96|14914.96|14994.51|14914.51|14995.04|14915.04|14994.51|14914.51|8
1723683600000|2024-08-15 01:00:00|14994.56|14914.56|14996.81|14916.81|14996.89|14916.89|14994.54|14914.54|10
1723683610000|2024-08-15 01:00:10|14997|14917|14999.04|14919.04|14999.04|14919.04|14997|14917|10
1723683620000|2024-08-15 01:00:20|14998.8|14918.8|14998.44|14918.44|14998.8|14918.8|14998.12|14918.12|9
1723683630000|2024-08-15 01:00:30|14998.81|14918.81|14998.52|14918.52|14999.15|14919.15|14998.52|14918.52|9
1723683640000|2024-08-15 01:00:40|14999.05|14919.05|15000.51|14920.51|15000.69|14920.69|14999.05|14919.05|9
1723683650000|2024-08-15 01:00:50|15000.57|14920.57|15000.27|14920.27|15000.79|14920.79|15000.27|14920.27|9
1723683660000|2024-08-15 01:01:00|15000.39|14920.39|14999.79|14919.79|15000.4|14920.4|14999.75|14919.75|10
1723683670000|2024-08-15 01:01:10|14999.86|14919.86|15000.85|14920.85|15000.85|14920.85|14999.77|14919.77|9
1723683680000|2024-08-15 01:01:20|15000.86|14920.86|14999.15|14919.15|15000.86|14920.86|14999.15|14919.15|10
1723683690000|2024-08-15 01:01:30|14999|14919|15000.35|14920.35|15000.43|14920.43|14998.95|14918.95|9
1723683700000|2024-08-15 01:01:40|15000.22|14920.22|14999.04|14919.04|15000.22|14920.22|14999.03|14919.03|9
1723683710000|2024-08-15 01:01:50|14998.95|14918.95|14998.53|14918.53|14998.95|14918.95|14998.26|14918.26|10
1723683720000|2024-08-15 01:02:00|14998.41|14918.41|14995.87|14915.87|14998.41|14918.41|14995.87|14915.87|10
1723683730000|2024-08-15 01:02:10|14995.68|14915.68|14994.79|14914.79|14995.68|14915.68|14994.79|14914.79|9
1723683740000|2024-08-15 01:02:20|14994.8|14914.8|14993.42|14913.42|14994.84|14914.84|14993.42|14913.42|10
1723683750000|2024-08-15 01:02:30|14993.32|14913.32|14993.11|14913.11|14993.33|14913.33|14992.17|14912.17|10
1723683760000|2024-08-15 01:02:40|14993.71|14913.71|14993.41|14913.41|14993.97|14913.97|14993.41|14913.41|10
1723683770000|2024-08-15 01:02:50|14993.4|14913.4|14994.41|14914.41|14994.41|14914.41|14993.4|14913.4|10
1723683780000|2024-08-15 01:03:00|14994.56|14914.56|14993.66|14913.66|14994.6|14914.6|14993.66|14913.66|10
1723683790000|2024-08-15 01:03:10|14993.38|14913.38|14992.11|14912.11|14993.79|14913.79|14992.11|14912.11|9
1723683800000|2024-08-15 01:03:20|14992.24|14912.24|14992.31|14912.31|14992.93|14912.93|14992.24|14912.24|10
1723683810000|2024-08-15 01:03:30|14992.36|14912.36|14993.29|14913.29|14993.36|14913.36|14992.29|14912.29|10
1723683820000|2024-08-15 01:03:40|14993.38|14913.38|14994.11|14914.11|14995.28|14915.28|14993.38|14913.38|9
1723683830000|2024-08-15 01:03:50|14994.29|14914.29|14996.81|14916.81|14996.81|14916.81|14994.29|14914.29|10
1723683840000|2024-08-15 01:04:00|14996.79|14916.79|14998.06|14918.06|14998.18|14918.18|14996.67|14916.67|9
1723683850000|2024-08-15 01:04:10|14998.17|14918.17|14998.88|14918.88|14998.88|14918.88|14998.14|14918.14|8
1723683860000|2024-08-15 01:04:20|14998.85|14918.85|14997.65|14917.65|14998.89|14918.89|14997.65|14917.65|10
1723683870000|2024-08-15 01:04:30|14997.64|14917.64|14999.4|14919.4|14999.4|14919.4|14997.6|14917.6|10
1723683880000|2024-08-15 01:04:40|14999.34|14919.34|15000.28|14920.28|15002.34|14922.34|14999.34|14919.34|10
1723683890000|2024-08-15 01:04:50|14998.31|14918.31|14995.42|14915.42|14998.31|14918.31|14995.01|14915.01|10
1723683900000|2024-08-15 01:05:00|14995.39|14915.39|14991.16|14911.16|14995.39|14915.39|14991.16|14911.16|10
1723683910000|2024-08-15 01:05:10|14990.7|14910.7|14989.1|14909.1|14990.75|14910.75|14989.1|14909.1|10
1723683920000|2024-08-15 01:05:20|14988.33|14908.33|14977.36|14897.36|14988.33|14908.33|14977.36|14897.36|10
1723683930000|2024-08-15 01:05:30|14975.31|14895.31|14971.2|14891.2|14975.31|14895.31|14970.47|14890.47|10
1723683940000|2024-08-15 01:05:40|14971.16|14891.16|14972.43|14892.43|14972.43|14892.43|14971.16|14891.16|10
1723683950000|2024-08-15 01:05:50|14972.38|14892.38|14973.38|14893.38|14973.54|14893.54|14972.37|14892.37|9
1723683960000|2024-08-15 01:06:00|14973.48|14893.48|14974.45|14894.45|14974.51|14894.51|14973.48|14893.48|10
1723683970000|2024-08-15 01:06:10|14974.67|14894.67|14973.9|14893.9|14974.7|14894.7|14973.77|14893.77|10
1723683980000|2024-08-15 01:06:20|14973.83|14893.83|14973.96|14893.96|14974.15|14894.15|14973.8|14893.8|10
1723683990000|2024-08-15 01:06:30|14973.88|14893.88|14974.66|14894.66|14974.66|14894.66|14973.75|14893.75|10
1723684000000|2024-08-15 01:06:40|14974.36|14894.36|14975.22|14895.22|14975.41|14895.41|14974.34|14894.34|10
1723684010000|2024-08-15 01:06:50|14975|14895|14973.38|14893.38|14975|14895|14973.35|14893.35|10
1723684020000|2024-08-15 01:07:00|14972.99|14892.99|14970.94|14890.94|14972.99|14892.99|14970.17|14890.17|10
1723684030000|2024-08-15 01:07:10|14970.84|14890.84|14971.1|14891.1|14971.21|14891.21|14970.72|14890.72|10
1723684040000|2024-08-15 01:07:20|14970.64|14890.64|14968.46|14888.46|14970.64|14890.64|14968.34|14888.34|10
1723684050000|2024-08-15 01:07:30|14968.44|14888.44|14968.89|14888.89|14968.89|14888.89|14968.44|14888.44|10
1723684060000|2024-08-15 01:07:40|14968.92|14888.92|14970.39|14890.39|14970.39|14890.39|14968.92|14888.92|10
1723684070000|2024-08-15 01:07:50|14970.29|14890.29|14972.58|14892.58|14972.58|14892.58|14970.15|14890.15|10
1723684080000|2024-08-15 01:08:00|14972.57|14892.57|14974.76|14894.76|14974.76|14894.76|14972.57|14892.57|10
1723684090000|2024-08-15 01:08:10|14976.34|14896.34|14977|14897|14977.27|14897.27|14976.13|14896.13|9
1723684100000|2024-08-15 01:08:20|14977.47|14897.47|14979.45|14899.45|14979.45|14899.45|14977.34|14897.34|10
1723684110000|2024-08-15 01:08:30|14979.85|14899.85|14979.48|14899.48|14979.92|14899.92|14979.31|14899.31|8
1723684120000|2024-08-15 01:08:40|14978.96|14898.96|14976.27|14896.27|14978.96|14898.96|14976.27|14896.27|10
1723684130000|2024-08-15 01:08:50|14976.2|14896.2|14976.42|14896.42|14976.73|14896.73|14976.08|14896.08|10
1723684140000|2024-08-15 01:09:00|14976.35|14896.35|14977.29|14897.29|14977.29|14897.29|14976.35|14896.35|8
1723684150000|2024-08-15 01:09:10|14977.58|14897.58|14981.13|14901.13|14981.13|14901.13|14977.58|14897.58|9
1723684160000|2024-08-15 01:09:20|14981.26|14901.26|14980.04|14900.04|14981.26|14901.26|14980.04|14900.04|9
1723684170000|2024-08-15 01:09:30|14980|14900|14977.48|14897.48|14980.12|14900.12|14977.32|14897.32|10
1723684180000|2024-08-15 01:09:40|14977.54|14897.54|14978.64|14898.64|14978.64|14898.64|14977.36|14897.36|10
1723684190000|2024-08-15 01:09:50|14978.69|14898.69|14977.89|14897.89|14978.69|14898.69|14977.89|14897.89|9
1723684200000|2024-08-15 01:10:00|14977.69|14897.69|14978.75|14898.75|14978.79|14898.79|14977.44|14897.44|10
1723684210000|2024-08-15 01:10:10|14978.63|14898.63|14978.71|14898.71|14978.76|14898.76|14978.57|14898.57|7
1723684220000|2024-08-15 01:10:20|14978.74|14898.74|14977.14|14897.14|14978.74|14898.74|14976.97|14896.97|10
1723684230000|2024-08-15 01:10:30|14977.27|14897.27|14976.67|14896.67|14977.27|14897.27|14976.42|14896.42|10
1723684240000|2024-08-15 01:10:40|14976.51|14896.51|14978.15|14898.15|14978.37|14898.37|14976.27|14896.27|10
1723684250000|2024-08-15 01:10:50|14977.95|14897.95|14975.94|14895.94|14977.95|14897.95|14975.94|14895.94|10
1723684260000|2024-08-15 01:11:00|14975.46|14895.46|14974.65|14894.65|14975.46|14895.46|14974.65|14894.65|10
1723684270000|2024-08-15 01:11:10|14974.29|14894.29|14970.98|14890.98|14974.29|14894.29|14970.81|14890.81|9
1723684280000|2024-08-15 01:11:20|14970.83|14890.83|14967.18|14887.18|14970.83|14890.83|14967.18|14887.18|10
1723684290000|2024-08-15 01:11:30|14967.11|14887.11|14965.23|14885.23|14967.14|14887.14|14965.23|14885.23|10
1723684300000|2024-08-15 01:11:40|14965.58|14885.58|14964.93|14884.93|14965.58|14885.58|14964.87|14884.87|10
1723684310000|2024-08-15 01:11:50|14964.82|14884.82|14963.5|14883.5|14964.89|14884.89|14963.5|14883.5|10
1723684320000|2024-08-15 01:12:00|14963.49|14883.49|14961.11|14881.11|14963.49|14883.49|14961.11|14881.11|10
1723684330000|2024-08-15 01:12:10|14961.07|14881.07|14960.52|14880.52|14961.59|14881.59|14960.29|14880.29|9
1723684340000|2024-08-15 01:12:20|14960.66|14880.66|14958.46|14878.46|14960.66|14880.66|14958.19|14878.19|10
1723684350000|2024-08-15 01:12:30|14958.37|14878.37|14958.69|14878.69|14959.06|14879.06|14958.37|14878.37|9
1723684360000|2024-08-15 01:12:40|14958.66|14878.66|14956.03|14876.03|14958.66|14878.66|14955.97|14875.97|9
1723684370000|2024-08-15 01:12:50|14955.87|14875.87|14957.39|14877.39|14957.39|14877.39|14955.87|14875.87|10
1723684380000|2024-08-15 01:13:00|14957.46|14877.46|14957.89|14877.89|14958.07|14878.07|14957.46|14877.46|9
1723684390000|2024-08-15 01:13:10|14958.08|14878.08|14956.87|14876.87|14958.25|14878.25|14956.87|14876.87|10
1723684400000|2024-08-15 01:13:20|14956.84|14876.84|14955.6|14875.6|14956.84|14876.84|14955.6|14875.6|10
1723684410000|2024-08-15 01:13:30|14955.53|14875.53|14956.83|14876.83|14956.83|14876.83|14955.53|14875.53|10
1723684420000|2024-08-15 01:13:40|14957.27|14877.27|14960.69|14880.69|14960.69|14880.69|14957.27|14877.27|10
1723684430000|2024-08-15 01:13:50|14961.02|14881.02|14961.23|14881.23|14961.63|14881.63|14961.02|14881.02|10
1723684440000|2024-08-15 01:14:00|14961.48|14881.48|14962.82|14882.82|14962.82|14882.82|14961.34|14881.34|7
1723684450000|2024-08-15 01:14:10|14962.77|14882.77|14964.91|14884.91|14964.93|14884.93|14962.77|14882.77|10
1723684460000|2024-08-15 01:14:20|14964.93|14884.93|14965.47|14885.47|14965.5|14885.5|14964.57|14884.57|10
1723684470000|2024-08-15 01:14:30|14965.56|14885.56|14964.62|14884.62|14965.56|14885.56|14964.62|14884.62|10
1723684480000|2024-08-15 01:14:40|14964.22|14884.22|14964.49|14884.49|14964.95|14884.95|14964.22|14884.22|10
1723684490000|2024-08-15 01:14:50|14964.31|14884.31|14964.62|14884.62|14965.58|14885.58|14964.31|14884.31|9
1723684500000|2024-08-15 01:15:00|14964.42|14884.42|14963.88|14883.88|14964.53|14884.53|14963.15|14883.15|10
1723684510000|2024-08-15 01:15:10|14964.52|14884.52|14968.55|14888.55|14968.57|14888.57|14964.44|14884.44|10
1723684520000|2024-08-15 01:15:20|14968.96|14888.96|14968.57|14888.57|14969.29|14889.29|14968.47|14888.47|9
1723684530000|2024-08-15 01:15:30|14968.42|14888.42|14968.89|14888.89|14969.24|14889.24|14968.42|14888.42|10
1723684540000|2024-08-15 01:15:40|14969.73|14889.73|14971.04|14891.04|14971.04|14891.04|14969.73|14889.73|10
1723684550000|2024-08-15 01:15:50|14971.32|14891.32|14971.89|14891.89|14971.95|14891.95|14971.32|14891.32|10
1723684560000|2024-08-15 01:16:00|14971.48|14891.48|14971.18|14891.18|14971.48|14891.48|14971.18|14891.18|10
1723684570000|2024-08-15 01:16:10|14971.1|14891.1|14969.63|14889.63|14971.1|14891.1|14969.63|14889.63|9
1723684580000|2024-08-15 01:16:20|14968.84|14888.84|14969.84|14889.84|14969.96|14889.96|14968.84|14888.84|10
1723684590000|2024-08-15 01:16:30|14969.49|14889.49|14970.5|14890.5|14970.5|14890.5|14968.9|14888.9|10
1723684600000|2024-08-15 01:16:40|14971.01|14891.01|14971.52|14891.52|14971.55|14891.55|14971.01|14891.01|9
1723684610000|2024-08-15 01:16:50|14971.57|14891.57|14970.96|14890.96|14971.57|14891.57|14970.83|14890.83|9
1723684620000|2024-08-15 01:17:00|14971.58|14891.58|14972.4|14892.4|14972.45|14892.45|14971.58|14891.58|10
1723684630000|2024-08-15 01:17:10|14972.45|14892.45|14972.79|14892.79|14972.79|14892.79|14972.45|14892.45|10
1723684640000|2024-08-15 01:17:20|14972.85|14892.85|14973.45|14893.45|14973.5|14893.5|14972.85|14892.85|8
1723684650000|2024-08-15 01:17:30|14973.46|14893.46|14974.45|14894.45|14974.61|14894.61|14973.46|14893.46|10
1723684660000|2024-08-15 01:17:40|14974.31|14894.31|14975.69|14895.69|14975.69|14895.69|14974.19|14894.19|8
1723684670000|2024-08-15 01:17:50|14975.88|14895.88|14973.05|14893.05|14975.88|14895.88|14973.05|14893.05|10
1723684680000|2024-08-15 01:18:00|14973.07|14893.07|14974.23|14894.23|14974.23|14894.23|14973.07|14893.07|10
1723684690000|2024-08-15 01:18:10|14974.41|14894.41|14975.28|14895.28|14975.78|14895.78|14973.96|14893.96|10
1723684700000|2024-08-15 01:18:20|14975.17|14895.17|14979.47|14899.47|14979.47|14899.47|14975.17|14895.17|10
1723684710000|2024-08-15 01:18:30|14979.72|14899.72|14981.49|14901.49|14981.49|14901.49|14979.61|14899.61|9
1723684720000|2024-08-15 01:18:40|14981.29|14901.29|14982.28|14902.28|14982.32|14902.32|14981.03|14901.03|10
1723684730000|2024-08-15 01:18:50|14981.79|14901.79|14981.9|14901.9|14982.46|14902.46|14981.68|14901.68|10
1723684740000|2024-08-15 01:19:00|14981.77|14901.77|14981.64|14901.64|14982.88|14902.88|14981.52|14901.52|10
1723684750000|2024-08-15 01:19:10|14981.45|14901.45|14982.45|14902.45|14982.45|14902.45|14981.05|14901.05|10
1723684760000|2024-08-15 01:19:20|14982.44|14902.44|14982.54|14902.54|14982.62|14902.62|14982.44|14902.44|10
1723684770000|2024-08-15 01:19:30|14982.56|14902.56|14983.08|14903.08|14983.08|14903.08|14982.56|14902.56|10
1723684780000|2024-08-15 01:19:40|14983.06|14903.06|14982.13|14902.13|14983.06|14903.06|14982.08|14902.08|9
1723684790000|2024-08-15 01:19:50|14981.95|14901.95|14981.7|14901.7|14981.95|14901.95|14981.6|14901.6|10
1723684800000|2024-08-15 01:20:00|14981.66|14901.66|14983.03|14903.03|14983.03|14903.03|14981.63|14901.63|10
1723684810000|2024-08-15 01:20:10|14983.41|14903.41|14983.68|14903.68|14983.68|14903.68|14983.3|14903.3|9
1723684820000|2024-08-15 01:20:20|14983.73|14903.73|14985.92|14905.92|14986|14906|14983.73|14903.73|10
1723684830000|2024-08-15 01:20:30|14985.78|14905.78|14987.65|14907.65|14987.65|14907.65|14985.7|14905.7|10
1723684840000|2024-08-15 01:20:40|14988.75|14908.75|14989.22|14909.22|14989.29|14909.29|14988.74|14908.74|8
1723684850000|2024-08-15 01:20:50|14989.29|14909.29|14989.96|14909.96|14989.98|14909.98|14988.99|14908.99|10
1723684860000|2024-08-15 01:21:00|14990.98|14910.98|14991.86|14911.86|14991.87|14911.87|14990.98|14910.98|10
1723684870000|2024-08-15 01:21:10|14991.39|14911.39|14992.29|14912.29|14992.48|14912.48|14990.25|14910.25|10
1723684880000|2024-08-15 01:21:20|14992.24|14912.24|14992.05|14912.05|14992.41|14912.41|14992.05|14912.05|8
1723684890000|2024-08-15 01:21:30|14992.06|14912.06|14992.06|14912.06|14992.06|14912.06|14991.72|14911.72|10
1723684900000|2024-08-15 01:21:40|14992.17|14912.17|14993.71|14913.71|14993.71|14913.71|14991.94|14911.94|9
1723684910000|2024-08-15 01:21:50|14993.65|14913.65|14993.4|14913.4|14993.83|14913.83|14992.95|14912.95|10
1723684920000|2024-08-15 01:22:00|14993.29|14913.29|14996.59|14916.59|14996.88|14916.88|14993.02|14913.02|10
1723684930000|2024-08-15 01:22:10|14996.26|14916.26|14996.16|14916.16|14996.26|14916.26|14995.22|14915.22|10
1723684940000|2024-08-15 01:22:20|14996.26|14916.26|14996.17|14916.17|14996.44|14916.44|14996.17|14916.17|10
1723684950000|2024-08-15 01:22:30|14996.06|14916.06|14996.43|14916.43|14996.43|14916.43|14996.03|14916.03|10
1723684960000|2024-08-15 01:22:40|14996.44|14916.44|14995.69|14915.69|14996.44|14916.44|14995.69|14915.69|10
1723684970000|2024-08-15 01:22:50|14995.85|14915.85|14996.04|14916.04|14996.04|14916.04|14995.48|14915.48|9
1723684980000|2024-08-15 01:23:00|14996.11|14916.11|14995.71|14915.71|14996.11|14916.11|14995.68|14915.68|10
1723684990000|2024-08-15 01:23:10|14995.78|14915.78|14996.01|14916.01|14996.01|14916.01|14995.69|14915.69|10
1723685000000|2024-08-15 01:23:20|14995.93|14915.93|14995.38|14915.38|14995.94|14915.94|14995.38|14915.38|10
1723685010000|2024-08-15 01:23:30|14995.35|14915.35|14994.41|14914.41|14995.39|14915.39|14994.41|14914.41|10
1723685020000|2024-08-15 01:23:40|14994.49|14914.49|14990.71|14910.71|14994.49|14914.49|14990.71|14910.71|9
1723685030000|2024-08-15 01:23:50|14990.48|14910.48|14984.61|14904.61|14990.48|14910.48|14984.61|14904.61|10
1723685040000|2024-08-15 01:24:00|14984.52|14904.52|14981.8|14901.8|14984.52|14904.52|14981.34|14901.34|10
1723685050000|2024-08-15 01:24:10|14982|14902|14978.26|14898.26|14982|14902|14978.26|14898.26|10
1723685060000|2024-08-15 01:24:20|14977.57|14897.57|14976.78|14896.78|14977.57|14897.57|14976.64|14896.64|10
1723685070000|2024-08-15 01:24:30|14976.91|14896.91|14977.98|14897.98|14977.98|14897.98|14976.73|14896.73|10
1723685080000|2024-08-15 01:24:40|14978.21|14898.21|14978.01|14898.01|14978.69|14898.69|14977.67|14897.67|9
1723685090000|2024-08-15 01:24:50|14977.55|14897.55|14974.86|14894.86|14977.55|14897.55|14974.86|14894.86|10
1723685100000|2024-08-15 01:25:00|14974.79|14894.79|14974.49|14894.49|14975.1|14895.1|14974.49|14894.49|7
1723685110000|2024-08-15 01:25:10|14974.47|14894.47|14972.94|14892.94|14974.6|14894.6|14972.67|14892.67|10
1723685120000|2024-08-15 01:25:20|14973.27|14893.27|14973.76|14893.76|14973.77|14893.77|14973.1|14893.1|10
1723685130000|2024-08-15 01:25:30|14973.85|14893.85|14973.88|14893.88|14973.88|14893.88|14973.6|14893.6|10
1723685140000|2024-08-15 01:25:40|14973.4|14893.4|14973.59|14893.59|14973.94|14893.94|14973.4|14893.4|10
1723685150000|2024-08-15 01:25:50|14973.64|14893.64|14973.84|14893.84|14974.05|14894.05|14973.62|14893.62|9
1723685160000|2024-08-15 01:26:00|14974.15|14894.15|14974.46|14894.46|14974.74|14894.74|14974.15|14894.15|10
1723685170000|2024-08-15 01:26:10|14974.45|14894.45|14971.51|14891.51|14974.45|14894.45|14971.45|14891.45|10
1723685180000|2024-08-15 01:26:20|14971.56|14891.56|14969|14889|14971.56|14891.56|14968.78|14888.78|10
1723685190000|2024-08-15 01:26:30|14968.78|14888.78|14968.3|14888.3|14968.78|14888.78|14968.3|14888.3|8
1723685200000|2024-08-15 01:26:40|14967.76|14887.76|14967.89|14887.89|14967.89|14887.89|14967.37|14887.37|10
1723685210000|2024-08-15 01:26:50|14967.93|14887.93|14967.56|14887.56|14968.14|14888.14|14967.52|14887.52|10
1723685220000|2024-08-15 01:27:00|14967.71|14887.71|14968.24|14888.24|14968.24|14888.24|14967.63|14887.63|9
1723685230000|2024-08-15 01:27:10|14968.16|14888.16|14968.08|14888.08|14968.41|14888.41|14968.08|14888.08|10
1723685240000|2024-08-15 01:27:20|14967.75|14887.75|14963.31|14883.31|14967.75|14887.75|14963.31|14883.31|10
1723685250000|2024-08-15 01:27:30|14962.4|14882.4|14959.93|14879.93|14962.4|14882.4|14959.93|14879.93|10
1723685260000|2024-08-15 01:27:40|14959.74|14879.74|14956.83|14876.83|14959.74|14879.74|14956.83|14876.83|10
1723685270000|2024-08-15 01:27:50|14956.84|14876.84|14956.63|14876.63|14957.21|14877.21|14956.21|14876.21|10
1723685280000|2024-08-15 01:28:00|14956.62|14876.62|14956.28|14876.28|14956.62|14876.62|14956.25|14876.25|10
1723685290000|2024-08-15 01:28:10|14957.21|14877.21|14953.74|14873.74|14957.77|14877.77|14953.74|14873.74|10
1723685300000|2024-08-15 01:28:20|14953.88|14873.88|14947.99|14867.99|14953.88|14873.88|14947.99|14867.99|10
1723685310000|2024-08-15 01:28:30|14947.76|14867.76|14944.17|14864.17|14947.76|14867.76|14944.17|14864.17|10
1723685320000|2024-08-15 01:28:40|14944.15|14864.15|14943.94|14863.94|14944.27|14864.27|14943.61|14863.61|9
1723685330000|2024-08-15 01:28:50|14943.87|14863.87|14944.47|14864.47|14944.47|14864.47|14943.83|14863.83|10
1723685340000|2024-08-15 01:29:00|14944.53|14864.53|14942.5|14862.5|14944.55|14864.55|14942.5|14862.5|10
1723685350000|2024-08-15 01:29:10|14942.31|14862.31|14942.71|14862.71|14942.75|14862.75|14942.04|14862.04|9
1723685360000|2024-08-15 01:29:20|14942.72|14862.72|14944.43|14864.43|14944.43|14864.43|14942.72|14862.72|9
1723685370000|2024-08-15 01:29:30|14944.47|14864.47|14944.57|14864.57|14944.57|14864.57|14944.38|14864.38|10
1723685380000|2024-08-15 01:29:40|14944.52|14864.52|14945.73|14865.73|14945.73|14865.73|14944.44|14864.44|10
1723685390000|2024-08-15 01:29:50|14945.71|14865.71|14945.67|14865.67|14946.15|14866.15|14945.67|14865.67|10
1723685400000|2024-08-15 01:30:00|14945.82|14865.82|14943.19|14863.19|14945.82|14865.82|14943.14|14863.14|10
1723685410000|2024-08-15 01:30:10|14943.14|14863.14|14943.37|14863.37|14943.37|14863.37|14942.64|14862.64|10
1723685420000|2024-08-15 01:30:20|14943.38|14863.38|14943.78|14863.78|14943.86|14863.86|14943.34|14863.34|9
1723685430000|2024-08-15 01:30:30|14943.69|14863.69|14942.3|14862.3|14943.69|14863.69|14941.93|14861.93|10
1723685440000|2024-08-15 01:30:40|14940.26|14860.26|14944.75|14864.75|14944.75|14864.75|14940.13|14860.13|10
1723685450000|2024-08-15 01:30:50|14945.51|14865.51|14947.21|14867.21|14947.21|14867.21|14945.51|14865.51|10
1723685460000|2024-08-15 01:31:00|14947.26|14867.26|14949.08|14869.08|14949.33|14869.33|14947.04|14867.04|10
1723685470000|2024-08-15 01:31:10|14949.3|14869.3|14951.37|14871.37|14951.53|14871.53|14949.3|14869.3|9
1723685480000|2024-08-15 01:31:20|14951.3|14871.3|14949.44|14869.44|14951.3|14871.3|14949.44|14869.44|10
1723685490000|2024-08-15 01:31:30|14949.18|14869.18|14949.5|14869.5|14949.51|14869.51|14949.13|14869.13|9
1723685500000|2024-08-15 01:31:40|14949.74|14869.74|14949.04|14869.04|14949.74|14869.74|14949.04|14869.04|10
1723685510000|2024-08-15 01:31:50|14949.11|14869.11|14946.65|14866.65|14949.11|14869.11|14946.65|14866.65|10
1723685520000|2024-08-15 01:32:00|14946.63|14866.63|14945.78|14865.78|14946.71|14866.71|14945.22|14865.22|9
1723685530000|2024-08-15 01:32:10|14945.94|14865.94|14947.27|14867.27|14947.34|14867.34|14945.94|14865.94|10
1723685540000|2024-08-15 01:32:20|14947.26|14867.26|14946.76|14866.76|14947.81|14867.81|14946.76|14866.76|9
1723685550000|2024-08-15 01:32:30|14946.49|14866.49|14947.36|14867.36|14947.36|14867.36|14946.43|14866.43|10
1723685560000|2024-08-15 01:32:40|14947.48|14867.48|14948.67|14868.67|14948.67|14868.67|14947.24|14867.24|10
1723685570000|2024-08-15 01:32:50|14948.69|14868.69|14949.34|14869.34|14949.61|14869.61|14948.56|14868.56|9
1723685580000|2024-08-15 01:33:00|14949.26|14869.26|14949.64|14869.64|14949.72|14869.72|14949.01|14869.01|10
1723685590000|2024-08-15 01:33:10|14949.84|14869.84|14950.56|14870.56|14950.56|14870.56|14949.84|14869.84|10
1723685600000|2024-08-15 01:33:20|14950.5|14870.5|14948.66|14868.66|14950.5|14870.5|14948.45|14868.45|9
1723685610000|2024-08-15 01:33:30|14948.43|14868.43|14945.1|14865.1|14948.43|14868.43|14945.1|14865.1|10
1723685620000|2024-08-15 01:33:40|14945.09|14865.09|14945.92|14865.92|14945.92|14865.92|14944.03|14864.03|10
1723685630000|2024-08-15 01:33:50|14946.03|14866.03|14945.71|14865.71|14946.14|14866.14|14945.71|14865.71|9
1723685640000|2024-08-15 01:34:00|14945.4|14865.4|14942.7|14862.7|14945.4|14865.4|14942.59|14862.59|10
1723685650000|2024-08-15 01:34:10|14942.69|14862.69|14941.18|14861.18|14942.69|14862.69|14941.18|14861.18|9
1723685660000|2024-08-15 01:34:20|14940.84|14860.84|14940.37|14860.37|14941.06|14861.06|14940.37|14860.37|9
1723685670000|2024-08-15 01:34:30|14940.27|14860.27|14939.83|14859.83|14940.46|14860.46|14939.83|14859.83|10
1723685680000|2024-08-15 01:34:40|14939.71|14859.71|14939|14859|14939.71|14859.71|14939|14859|9
1723685690000|2024-08-15 01:34:50|14939.12|14859.12|14940.12|14860.12|14940.14|14860.14|14939.1|14859.1|10
1723685700000|2024-08-15 01:35:00|14940.17|14860.17|14941.01|14861.01|14941.01|14861.01|14940.17|14860.17|9
1723685710000|2024-08-15 01:35:10|14940.94|14860.94|14941.91|14861.91|14942.18|14862.18|14940.94|14860.94|10
1723685720000|2024-08-15 01:35:20|14941.96|14861.96|14942.93|14862.93|14942.93|14862.93|14941.96|14861.96|9
1723685730000|2024-08-15 01:35:30|14943.1|14863.1|14943.45|14863.45|14943.45|14863.45|14942.95|14862.95|9
1723685740000|2024-08-15 01:35:40|14943.79|14863.79|14947.7|14867.7|14947.7|14867.7|14943.67|14863.67|10
1723685750000|2024-08-15 01:35:50|14948.28|14868.28|14948.74|14868.74|14949.32|14869.32|14948.28|14868.28|10
1723685760000|2024-08-15 01:36:00|14948.55|14868.55|14947.02|14867.02|14948.56|14868.56|14946.89|14866.89|10
1723685770000|2024-08-15 01:36:10|14946.92|14866.92|14951.05|14871.05|14951.61|14871.61|14946.92|14866.92|10
1723685780000|2024-08-15 01:36:20|14950.74|14870.74|14949.06|14869.06|14950.91|14870.91|14949.06|14869.06|10
1723685790000|2024-08-15 01:36:30|14949.17|14869.17|14947.59|14867.59|14949.17|14869.17|14947.59|14867.59|10
1723685800000|2024-08-15 01:36:40|14947.62|14867.62|14947.83|14867.83|14948.07|14868.07|14947.51|14867.51|10
1723685810000|2024-08-15 01:36:50|14947.54|14867.54|14947.31|14867.31|14948.48|14868.48|14947.31|14867.31|9
1723685820000|2024-08-15 01:37:00|14947.22|14867.22|14945.47|14865.47|14947.22|14867.22|14945.47|14865.47|10
1723685830000|2024-08-15 01:37:10|14945.53|14865.53|14946.61|14866.61|14946.61|14866.61|14945.53|14865.53|10
1723685840000|2024-08-15 01:37:20|14946.68|14866.68|14946.68|14866.68|14947.1|14867.1|14946.68|14866.68|10
1723685850000|2024-08-15 01:37:30|14946.58|14866.58|14949.71|14869.71|14949.74|14869.74|14946.58|14866.58|9
1723685860000|2024-08-15 01:37:40|14949.7|14869.7|14950.82|14870.82|14950.82|14870.82|14949.45|14869.45|10
1723685870000|2024-08-15 01:37:50|14950.69|14870.69|14951.91|14871.91|14951.91|14871.91|14950.69|14870.69|10
1723685880000|2024-08-15 01:38:00|14951.87|14871.87|14951.57|14871.57|14951.88|14871.88|14951.29|14871.29|10
1723685890000|2024-08-15 01:38:10|14951.8|14871.8|14949.72|14869.72|14951.8|14871.8|14949.72|14869.72|10
1723685900000|2024-08-15 01:38:20|14949.78|14869.78|14947.62|14867.62|14949.78|14869.78|14947.6|14867.6|10
1723685910000|2024-08-15 01:38:30|14946.77|14866.77|14943.78|14863.78|14946.78|14866.78|14943.78|14863.78|10
1723685920000|2024-08-15 01:38:40|14943.24|14863.24|14941.72|14861.72|14943.24|14863.24|14941.46|14861.46|10
1723685930000|2024-08-15 01:38:50|14941.87|14861.87|14941.5|14861.5|14942.26|14862.26|14941.47|14861.47|9
1723685940000|2024-08-15 01:39:00|14941.4|14861.4|14940.7|14860.7|14941.69|14861.69|14940.7|14860.7|10
1723685950000|2024-08-15 01:39:10|14940.85|14860.85|14939.96|14859.96|14941.18|14861.18|14939.91|14859.91|10
1723685960000|2024-08-15 01:39:20|14940.58|14860.58|14940.9|14860.9|14940.93|14860.93|14940.58|14860.58|10
1723685970000|2024-08-15 01:39:30|14940.76|14860.76|14940.26|14860.26|14940.76|14860.76|14940|14860|10
1723685980000|2024-08-15 01:39:40|14940.14|14860.14|14939.97|14859.97|14940.18|14860.18|14939.85|14859.85|8
1723685990000|2024-08-15 01:39:50|14939.94|14859.94|14939.89|14859.89|14940.34|14860.34|14939.83|14859.83|10
1723686000000|2024-08-15 01:40:00|14939.85|14859.85|14939.25|14859.25|14939.88|14859.88|14939.25|14859.25|9
1723686010000|2024-08-15 01:40:10|14939.37|14859.37|14938.6|14858.6|14939.42|14859.42|14938.6|14858.6|10
1723686020000|2024-08-15 01:40:20|14938.37|14858.37|14939.93|14859.93|14939.93|14859.93|14938.12|14858.12|10
1723686030000|2024-08-15 01:40:30|14939.5|14859.5|14941.34|14861.34|14941.34|14861.34|14939.5|14859.5|10
1723686040000|2024-08-15 01:40:40|14941.62|14861.62|14942.16|14862.16|14942.2|14862.2|14941.62|14861.62|10
1723686050000|2024-08-15 01:40:50|14942.05|14862.05|14942.22|14862.22|14942.22|14862.22|14941.92|14861.92|10
1723686060000|2024-08-15 01:41:00|14942.41|14862.41|14942.73|14862.73|14942.73|14862.73|14942.26|14862.26|10
1723686070000|2024-08-15 01:41:10|14942.77|14862.77|14942.89|14862.89|14942.9|14862.9|14942.53|14862.53|9
1723686080000|2024-08-15 01:41:20|14942.86|14862.86|14943.02|14863.02|14943.02|14863.02|14942.61|14862.61|8
1723686090000|2024-08-15 01:41:30|14943.39|14863.39|14945.35|14865.35|14945.35|14865.35|14943.39|14863.39|10
1723686100000|2024-08-15 01:41:40|14945.58|14865.58|14947.02|14867.02|14947.23|14867.23|14945.58|14865.58|10
1723686110000|2024-08-15 01:41:50|14947.08|14867.08|14947.56|14867.56|14947.6|14867.6|14947.08|14867.08|8
1723686120000|2024-08-15 01:42:00|14947.7|14867.7|14948.9|14868.9|14948.9|14868.9|14947.47|14867.47|10
1723686130000|2024-08-15 01:42:10|14949.69|14869.69|14951.36|14871.36|14951.36|14871.36|14949.69|14869.69|10
1723686140000|2024-08-15 01:42:20|14951.4|14871.4|14951.41|14871.41|14951.77|14871.77|14951.4|14871.4|10
1723686150000|2024-08-15 01:42:30|14951.06|14871.06|14950.79|14870.79|14951.2|14871.2|14950.79|14870.79|8
1723686160000|2024-08-15 01:42:40|14950.32|14870.32|14946.68|14866.68|14950.32|14870.32|14946.68|14866.68|10
1723686170000|2024-08-15 01:42:50|14946.6|14866.6|14945.14|14865.14|14946.6|14866.6|14945.14|14865.14|8
1723686180000|2024-08-15 01:43:00|14945.13|14865.13|14942.19|14862.19|14945.13|14865.13|14942.19|14862.19|10
1723686190000|2024-08-15 01:43:10|14943.62|14863.62|14940.36|14860.36|14943.62|14863.62|14940.36|14860.36|10
1723686200000|2024-08-15 01:43:20|14939.8|14859.8|14936.25|14856.25|14939.8|14859.8|14936.25|14856.25|9
1723686210000|2024-08-15 01:43:30|14935.03|14855.03|14933.19|14853.19|14935.03|14855.03|14933.19|14853.19|10
1723686220000|2024-08-15 01:43:40|14933.11|14853.11|14933.69|14853.69|14933.69|14853.69|14933.11|14853.11|9
1723686230000|2024-08-15 01:43:50|14933.71|14853.71|14932.77|14852.77|14933.77|14853.77|14932.45|14852.45|9
1723686240000|2024-08-15 01:44:00|14933.86|14853.86|14934.76|14854.76|14934.76|14854.76|14933.4|14853.4|9
1723686250000|2024-08-15 01:44:10|14935.24|14855.24|14937.05|14857.05|14937.05|14857.05|14935.24|14855.24|10
1723686260000|2024-08-15 01:44:20|14937.31|14857.31|14938.1|14858.1|14938.47|14858.47|14937.31|14857.31|10
1723686270000|2024-08-15 01:44:30|14937.8|14857.8|14935.86|14855.86|14937.8|14857.8|14935.86|14855.86|10
1723686280000|2024-08-15 01:44:40|14935.87|14855.87|14934.39|14854.39|14935.87|14855.87|14934.39|14854.39|9
1723686290000|2024-08-15 01:44:50|14934.22|14854.22|14933.28|14853.28|14934.24|14854.24|14933.28|14853.28|10
1723686300000|2024-08-15 01:45:00|14933.24|14853.24|14932.05|14852.05|14933.26|14853.26|14932.05|14852.05|10
1723686310000|2024-08-15 01:45:10|14931.68|14851.68|14931.15|14851.15|14931.68|14851.68|14931.14|14851.14|10
1723686320000|2024-08-15 01:45:20|14931.05|14851.05|14930.15|14850.15|14931.11|14851.11|14929.98|14849.98|10
1723686330000|2024-08-15 01:45:30|14929.86|14849.86|14931.6|14851.6|14931.62|14851.62|14929.86|14849.86|10
1723686340000|2024-08-15 01:45:40|14931.73|14851.73|14933.46|14853.46|14933.53|14853.53|14931.67|14851.67|9
1723686350000|2024-08-15 01:45:50|14933.79|14853.79|14935.24|14855.24|14935.38|14855.38|14933.79|14853.79|10
1723686360000|2024-08-15 01:46:00|14935.34|14855.34|14935.93|14855.93|14935.95|14855.95|14935.34|14855.34|10
1723686370000|2024-08-15 01:46:10|14935.89|14855.89|14937.29|14857.29|14937.29|14857.29|14935.5|14855.5|10
1723686380000|2024-08-15 01:46:20|14937.44|14857.44|14936.79|14856.79|14937.7|14857.7|14936.73|14856.73|10
1723686390000|2024-08-15 01:46:30|14937|14857|14937.91|14857.91|14938.06|14858.06|14936.83|14856.83|10
1723686400000|2024-08-15 01:46:40|14937.84|14857.84|14941.78|14861.78|14941.78|14861.78|14937.84|14857.84|10
1723686410000|2024-08-15 01:46:50|14942.08|14862.08|14943.14|14863.14|14943.14|14863.14|14942.08|14862.08|10
1723686420000|2024-08-15 01:47:00|14943.21|14863.21|14945.2|14865.2|14945.55|14865.55|14942.97|14862.97|9
1723686430000|2024-08-15 01:47:10|14945.3|14865.3|14944.7|14864.7|14945.56|14865.56|14944.7|14864.7|10
1723686440000|2024-08-15 01:47:20|14945.03|14865.03|14944.23|14864.23|14945.03|14865.03|14944.23|14864.23|9
1723686450000|2024-08-15 01:47:30|14944.21|14864.21|14943.49|14863.49|14944.65|14864.65|14943.49|14863.49|9
1723686460000|2024-08-15 01:47:40|14943.52|14863.52|14940.5|14860.5|14943.52|14863.52|14940.5|14860.5|10
1723686470000|2024-08-15 01:47:50|14940.64|14860.64|14940.58|14860.58|14940.76|14860.76|14940.14|14860.14|10
1723686480000|2024-08-15 01:48:00|14940.33|14860.33|14940.38|14860.38|14940.87|14860.87|14940.24|14860.24|9
1723686490000|2024-08-15 01:48:10|14940.37|14860.37|14941.25|14861.25|14941.33|14861.33|14940.37|14860.37|10
1723686500000|2024-08-15 01:48:20|14941.17|14861.17|14942.37|14862.37|14942.37|14862.37|14941.1|14861.1|10
1723686510000|2024-08-15 01:48:30|14942.5|14862.5|14943.11|14863.11|14943.11|14863.11|14942.5|14862.5|9
1723686520000|2024-08-15 01:48:40|14943.07|14863.07|14944.37|14864.37|14944.37|14864.37|14943.05|14863.05|9
1723686530000|2024-08-15 01:48:50|14944.4|14864.4|14944.54|14864.54|14944.54|14864.54|14944.27|14864.27|9
1723686540000|2024-08-15 01:49:00|14944.6|14864.6|14944.54|14864.54|14944.77|14864.77|14944.14|14864.14|10
1723686550000|2024-08-15 01:49:10|14944.58|14864.58|14946.02|14866.02|14946.02|14866.02|14944.39|14864.39|10
1723686560000|2024-08-15 01:49:20|14946.2|14866.2|14947|14867|14947.03|14867.03|14946.2|14866.2|9
1723686570000|2024-08-15 01:49:30|14947.45|14867.45|14948.51|14868.51|14948.54|14868.54|14947.45|14867.45|10
1723686580000|2024-08-15 01:49:40|14948.5|14868.5|14950.96|14870.96|14950.96|14870.96|14948.36|14868.36|9
1723686590000|2024-08-15 01:49:50|14951.03|14871.03|14955.32|14875.32|14955.32|14875.32|14951.03|14871.03|9
1723686600000|2024-08-15 01:50:00|14955.81|14875.81|14960.91|14880.91|14960.91|14880.91|14955.81|14875.81|9
1723686610000|2024-08-15 01:50:10|14960.71|14880.71|14960.6|14880.6|14961.31|14881.31|14960.52|14880.52|10
1723686620000|2024-08-15 01:50:20|14960.59|14880.59|14962.23|14882.23|14962.4|14882.4|14959.63|14879.63|9
1723686630000|2024-08-15 01:50:30|14962.27|14882.27|14966.22|14886.22|14966.22|14886.22|14962.21|14882.21|10
1723686640000|2024-08-15 01:50:40|14966.18|14886.18|14969.62|14889.62|14970.03|14890.03|14966.18|14886.18|10
1723686650000|2024-08-15 01:50:50|14968.78|14888.78|14966.64|14886.64|14968.78|14888.78|14966.64|14886.64|10
1723686660000|2024-08-15 01:51:00|14966.58|14886.58|14965.64|14885.64|14966.62|14886.62|14965.64|14885.64|10
1723686670000|2024-08-15 01:51:10|14965.61|14885.61|14965.28|14885.28|14965.61|14885.61|14965.03|14885.03|10
1723686680000|2024-08-15 01:51:20|14965.32|14885.32|14964.71|14884.71|14965.32|14885.32|14964.52|14884.52|10
1723686690000|2024-08-15 01:51:30|14964.56|14884.56|14962.85|14882.85|14964.56|14884.56|14962.85|14882.85|9
1723686700000|2024-08-15 01:51:40|14962.96|14882.96|14961.49|14881.49|14962.96|14882.96|14961.49|14881.49|10
1723686710000|2024-08-15 01:51:50|14961.48|14881.48|14960.37|14880.37|14961.48|14881.48|14959.79|14879.79|8
1723686720000|2024-08-15 01:52:00|14960.49|14880.49|14957.62|14877.62|14960.63|14880.63|14957.62|14877.62|10
1723686730000|2024-08-15 01:52:10|14957.21|14877.21|14956.61|14876.61|14958.16|14878.16|14956.61|14876.61|10
1723686740000|2024-08-15 01:52:20|14956.83|14876.83|14957.98|14877.98|14957.98|14877.98|14956.83|14876.83|10
1723686750000|2024-08-15 01:52:30|14957.86|14877.86|14958|14878|14958|14878|14957.23|14877.23|10
1723686760000|2024-08-15 01:52:40|14957.98|14877.98|14956.51|14876.51|14957.98|14877.98|14955.95|14875.95|10
1723686770000|2024-08-15 01:52:50|14956.54|14876.54|14957.18|14877.18|14957.18|14877.18|14956.54|14876.54|8
1723686780000|2024-08-15 01:53:00|14957.21|14877.21|14957.23|14877.23|14957.51|14877.51|14957.21|14877.21|9
1723686790000|2024-08-15 01:53:10|14957.39|14877.39|14958.09|14878.09|14958.21|14878.21|14957.39|14877.39|9
1723686800000|2024-08-15 01:53:20|14958.07|14878.07|14958.33|14878.33|14958.33|14878.33|14957.75|14877.75|10
1723686810000|2024-08-15 01:53:30|14958.34|14878.34|14959.05|14879.05|14959.05|14879.05|14958.34|14878.34|10
1723686820000|2024-08-15 01:53:40|14959.19|14879.19|14958.88|14878.88|14959.3|14879.3|14958.88|14878.88|10
1723686830000|2024-08-15 01:53:50|14958.84|14878.84|14958.78|14878.78|14958.89|14878.89|14958.67|14878.67|9
1723686840000|2024-08-15 01:54:00|14958.77|14878.77|14960.36|14880.36|14960.38|14880.38|14958.77|14878.77|10
1723686850000|2024-08-15 01:54:10|14960.4|14880.4|14962.86|14882.86|14962.86|14882.86|14960.4|14880.4|9
1723686860000|2024-08-15 01:54:20|14962.88|14882.88|14963.6|14883.6|14963.6|14883.6|14962.88|14882.88|9
1723686870000|2024-08-15 01:54:30|14963.68|14883.68|14963.75|14883.75|14963.79|14883.79|14963.68|14883.68|9
1723686880000|2024-08-15 01:54:40|14963.67|14883.67|14956.64|14876.64|14963.67|14883.67|14956.44|14876.44|10
1723686890000|2024-08-15 01:54:50|14956.39|14876.39|14957.48|14877.48|14957.56|14877.56|14956.39|14876.39|10
1723686900000|2024-08-15 01:55:00|14957.7|14877.7|14957.1|14877.1|14958.72|14878.72|14956.92|14876.92|10
1723686910000|2024-08-15 01:55:10|14957.18|14877.18|14958.1|14878.1|14958.1|14878.1|14957.18|14877.18|10
1723686920000|2024-08-15 01:55:20|14958.32|14878.32|14959.63|14879.63|14959.63|14879.63|14958.32|14878.32|10
1723686930000|2024-08-15 01:55:30|14959.6|14879.6|14960.4|14880.4|14960.4|14880.4|14959.6|14879.6|9
1723686940000|2024-08-15 01:55:40|14959.74|14879.74|14959.14|14879.14|14960.27|14880.27|14958.99|14878.99|10
1723686950000|2024-08-15 01:55:50|14958.76|14878.76|14957.19|14877.19|14958.88|14878.88|14957.19|14877.19|10
1723686960000|2024-08-15 01:56:00|14957.05|14877.05|14957.11|14877.11|14957.73|14877.73|14956.81|14876.81|10
1723686970000|2024-08-15 01:56:10|14957.09|14877.09|14954.69|14874.69|14957.09|14877.09|14954.65|14874.65|10
1723686980000|2024-08-15 01:56:20|14954.76|14874.76|14952.84|14872.84|14954.76|14874.76|14952.76|14872.76|10
1723686990000|2024-08-15 01:56:30|14952.81|14872.81|14950.64|14870.64|14952.81|14872.81|14950.64|14870.64|9
1723687000000|2024-08-15 01:56:40|14950.62|14870.62|14947.56|14867.56|14950.91|14870.91|14947.56|14867.56|10
1723687010000|2024-08-15 01:56:50|14947.54|14867.54|14944.19|14864.19|14947.54|14867.54|14944.19|14864.19|10
1723687020000|2024-08-15 01:57:00|14943.64|14863.64|14936.13|14856.13|14943.64|14863.64|14936.13|14856.13|9
1723687030000|2024-08-15 01:57:10|14932.58|14852.58|14915.56|14835.56|14932.58|14852.58|14915.56|14835.56|10
1723687040000|2024-08-15 01:57:20|14914.33|14834.33|14911.12|14831.12|14914.33|14834.33|14909.94|14829.94|10
1723687050000|2024-08-15 01:57:30|14911.98|14831.98|14911.48|14831.48|14911.98|14831.98|14910.71|14830.71|10
1723687060000|2024-08-15 01:57:40|14910.7|14830.7|14911.26|14831.26|14911.87|14831.87|14910.65|14830.65|10
1723687070000|2024-08-15 01:57:50|14911.65|14831.65|14908.76|14828.76|14912.59|14832.59|14908.76|14828.76|10
1723687080000|2024-08-15 01:58:00|14908.98|14828.98|14905.74|14825.74|14908.98|14828.98|14905.23|14825.23|10
1723687090000|2024-08-15 01:58:10|14904.95|14824.95|14904.78|14824.78|14906.26|14826.26|14904.2|14824.2|10
1723687100000|2024-08-15 01:58:20|14903.82|14823.82|14892.25|14812.25|14903.82|14823.82|14892.25|14812.25|9
1723687110000|2024-08-15 01:58:30|14892.36|14812.36|14892.93|14812.93|14892.93|14812.93|14890.76|14810.76|10
1723687120000|2024-08-15 01:58:40|14893.31|14813.31|14883.88|14803.88|14893.31|14813.31|14883.88|14803.88|10
1723687130000|2024-08-15 01:58:50|14886.13|14806.13|14850.94|14770.94|14886.13|14806.13|14850.94|14770.94|10
1723687140000|2024-08-15 01:59:00|14849.77|14769.77|14860.41|14780.41|14860.45|14780.45|14849.77|14769.77|10
1723687150000|2024-08-15 01:59:10|14862.64|14782.64|14867.48|14787.48|14867.48|14787.48|14860.02|14780.02|10
1723687160000|2024-08-15 01:59:20|14868.08|14788.08|14865.78|14785.78|14870.68|14790.68|14865.57|14785.57|10
1723687170000|2024-08-15 01:59:30|14865.91|14785.91|14867.83|14787.83|14867.87|14787.87|14865.91|14785.91|10
1723687180000|2024-08-15 01:59:40|14866.36|14786.36|14866.67|14786.67|14867.01|14787.01|14865.64|14785.64|10
1723687190000|2024-08-15 01:59:50|14866.03|14786.03|14866.62|14786.62|14871.25|14791.25|14866.03|14786.03|10
1723687200000|2024-08-15 02:00:00|14867.43|14787.43|14864.57|14784.57|14868.96|14788.96|14863.78|14783.78|10
1723687210000|2024-08-15 02:00:10|14864.16|14784.16|14872.27|14792.27|14872.27|14792.27|14864.16|14784.16|10
1723687220000|2024-08-15 02:00:20|14873.11|14793.11|14877.33|14797.33|14877.33|14797.33|14873.11|14793.11|10
1723687230000|2024-08-15 02:00:30|14877.6|14797.6|14876.31|14796.31|14877.7|14797.7|14876.16|14796.16|10
1723687240000|2024-08-15 02:00:40|14876.07|14796.07|14876.89|14796.89|14877.27|14797.27|14875.93|14795.93|10
1723687250000|2024-08-15 02:00:50|14876.86|14796.86|14880.52|14800.52|14880.76|14800.76|14876.86|14796.86|10
1723687260000|2024-08-15 02:01:00|14881.64|14801.64|14885.86|14805.86|14885.86|14805.86|14881.64|14801.64|9
1723687270000|2024-08-15 02:01:10|14885.92|14805.92|14887.1|14807.1|14888.69|14808.69|14885.86|14805.86|10
1723687280000|2024-08-15 02:01:20|14886.86|14806.86|14888.5|14808.5|14889.48|14809.48|14886.48|14806.48|10
1723687290000|2024-08-15 02:01:30|14888.2|14808.2|14880.76|14800.76|14888.84|14808.84|14879.57|14799.57|10
1723687300000|2024-08-15 02:01:40|14881.32|14801.32|14874.4|14794.4|14881.32|14801.32|14874.4|14794.4|10
1723687310000|2024-08-15 02:01:50|14874.19|14794.19|14870.79|14790.79|14874.19|14794.19|14870.79|14790.79|10
1723687320000|2024-08-15 02:02:00|14870.6|14790.6|14868.72|14788.72|14870.83|14790.83|14868.72|14788.72|10
1723687330000|2024-08-15 02:02:10|14867.77|14787.77|14854.85|14774.85|14867.77|14787.77|14854.85|14774.85|10
1723687340000|2024-08-15 02:02:20|14854.23|14774.23|14845.57|14765.57|14854.23|14774.23|14845.57|14765.57|10
1723687350000|2024-08-15 02:02:30|14842.24|14762.24|14833.73|14753.73|14842.34|14762.34|14833.73|14753.73|9
1723687360000|2024-08-15 02:02:40|14833.63|14753.63|14835.2|14755.2|14840.24|14760.24|14833.37|14753.37|10
1723687370000|2024-08-15 02:02:50|14835.17|14755.17|14847.31|14767.31|14847.31|14767.31|14835.17|14755.17|10
1723687380000|2024-08-15 02:03:00|14847.54|14767.54|14847.33|14767.33|14847.54|14767.54|14844.4|14764.4|10
1723687390000|2024-08-15 02:03:10|14848.28|14768.28|14859.65|14779.65|14859.65|14779.65|14848.28|14768.28|10
1723687400000|2024-08-15 02:03:20|14859.45|14779.45|14864.11|14784.11|14864.82|14784.82|14858.2|14778.2|9
1723687410000|2024-08-15 02:03:30|14864.01|14784.01|14856.36|14776.36|14864.01|14784.01|14856.36|14776.36|10
1723687420000|2024-08-15 02:03:40|14855.8|14775.8|14846|14766|14855.8|14775.8|14845.97|14765.97|10
1723687430000|2024-08-15 02:03:50|14845.27|14765.27|14847.04|14767.04|14847.04|14767.04|14844.75|14764.75|10
1723687440000|2024-08-15 02:04:00|14847.03|14767.03|14841.71|14761.71|14847.03|14767.03|14841.71|14761.71|10
1723687450000|2024-08-15 02:04:10|14840.05|14760.05|14838.01|14758.01|14840.59|14760.59|14838.01|14758.01|10
1723687460000|2024-08-15 02:04:20|14836.99|14756.99|14837.61|14757.61|14837.61|14757.61|14835.49|14755.49|10
1723687470000|2024-08-15 02:04:30|14837.25|14757.25|14842.94|14762.94|14842.94|14762.94|14836.98|14756.98|10
1723687480000|2024-08-15 02:04:40|14843.32|14763.32|14844.84|14764.84|14844.87|14764.87|14843.32|14763.32|10
1723687490000|2024-08-15 02:04:50|14844.68|14764.68|14844.08|14764.08|14845.89|14765.89|14844.08|14764.08|10
1723687500000|2024-08-15 02:05:00|14844.16|14764.16|14844.54|14764.54|14846.27|14766.27|14842.91|14762.91|10
1723687510000|2024-08-15 02:05:10|14844.21|14764.21|14844.93|14764.93|14845.16|14765.16|14844.21|14764.21|10
1723687520000|2024-08-15 02:05:20|14844.9|14764.9|14845.35|14765.35|14845.68|14765.68|14844.51|14764.51|10
1723687530000|2024-08-15 02:05:30|14845.72|14765.72|14846.52|14766.52|14846.81|14766.81|14845.72|14765.72|10
1723687540000|2024-08-15 02:05:40|14846.46|14766.46|14845.03|14765.03|14846.46|14766.46|14844.2|14764.2|10
1723687550000|2024-08-15 02:05:50|14845.15|14765.15|14841.33|14761.33|14845.15|14765.15|14841.33|14761.33|10
1723687560000|2024-08-15 02:06:00|14841.31|14761.31|14837.72|14757.72|14841.31|14761.31|14837.72|14757.72|10
1723687570000|2024-08-15 02:06:10|14838.13|14758.13|14836.3|14756.3|14838.13|14758.13|14836.22|14756.22|10
1723687580000|2024-08-15 02:06:20|14836.4|14756.4|14838.43|14758.43|14838.43|14758.43|14835.92|14755.92|10
1723687590000|2024-08-15 02:06:30|14839.16|14759.16|14843.22|14763.22|14843.22|14763.22|14839.16|14759.16|10
1723687600000|2024-08-15 02:06:40|14843.42|14763.42|14845.48|14765.48|14845.76|14765.76|14843.42|14763.42|10
1723687610000|2024-08-15 02:06:50|14845.25|14765.25|14844.24|14764.24|14845.25|14765.25|14843.93|14763.93|10
1723687620000|2024-08-15 02:07:00|14844.23|14764.23|14847.32|14767.32|14847.32|14767.32|14844.17|14764.17|10
1723687630000|2024-08-15 02:07:10|14847.18|14767.18|14848.56|14768.56|14849.11|14769.11|14847.18|14767.18|10
1723687640000|2024-08-15 02:07:20|14849.11|14769.11|14848.73|14768.73|14849.74|14769.74|14848.73|14768.73|10
1723687650000|2024-08-15 02:07:30|14849.17|14769.17|14849.7|14769.7|14849.7|14769.7|14849.17|14769.17|10
1723687660000|2024-08-15 02:07:40|14849.41|14769.41|14849.28|14769.28|14849.8|14769.8|14849.07|14769.07|10
1723687670000|2024-08-15 02:07:50|14850.21|14770.21|14852.15|14772.15|14852.15|14772.15|14850.21|14770.21|10
1723687680000|2024-08-15 02:08:00|14852.36|14772.36|14853.97|14773.97|14853.97|14773.97|14852.21|14772.21|10
1723687690000|2024-08-15 02:08:10|14854.12|14774.12|14854.9|14774.9|14855.38|14775.38|14854.12|14774.12|10
1723687700000|2024-08-15 02:08:20|14854.26|14774.26|14852.7|14772.7|14854.26|14774.26|14852.68|14772.68|10
1723687710000|2024-08-15 02:08:30|14852.75|14772.75|14848.92|14768.92|14852.75|14772.75|14848.92|14768.92|10
1723687720000|2024-08-15 02:08:40|14848.93|14768.93|14840.56|14760.56|14848.93|14768.93|14840.56|14760.56|10
1723687730000|2024-08-15 02:08:50|14840.68|14760.68|14836.55|14756.55|14840.68|14760.68|14836.55|14756.55|10
1723687740000|2024-08-15 02:09:00|14836.82|14756.82|14838.49|14758.49|14838.49|14758.49|14836.3|14756.3|10
1723687750000|2024-08-15 02:09:10|14839.16|14759.16|14839.53|14759.53|14839.53|14759.53|14838.32|14758.32|10
1723687760000|2024-08-15 02:09:20|14840.09|14760.09|14842.42|14762.42|14842.42|14762.42|14839.77|14759.77|10
1723687770000|2024-08-15 02:09:30|14842.59|14762.59|14844.87|14764.87|14844.87|14764.87|14842.59|14762.59|10
1723687780000|2024-08-15 02:09:40|14846.17|14766.17|14844.56|14764.56|14846.17|14766.17|14844.56|14764.56|10
1723687790000|2024-08-15 02:09:50|14844.51|14764.51|14843.85|14763.85|14844.51|14764.51|14843.85|14763.85|7
1723687800000|2024-08-15 02:10:00|14844.16|14764.16|14844.5|14764.5|14844.61|14764.61|14844.16|14764.16|10
1723687810000|2024-08-15 02:10:10|14844.68|14764.68|14844.75|14764.75|14845|14765|14844.5|14764.5|9
1723687820000|2024-08-15 02:10:20|14845|14765|14845.64|14765.64|14845.79|14765.79|14845|14765|10
1723687830000|2024-08-15 02:10:30|14845.94|14765.94|14845.94|14765.94|14846.14|14766.14|14845.92|14765.92|9
1723687840000|2024-08-15 02:10:40|14846|14766|14847.07|14767.07|14847.07|14767.07|14845.98|14765.98|9
1723687850000|2024-08-15 02:10:50|14847.06|14767.06|14846.43|14766.43|14847.38|14767.38|14846.39|14766.39|9
1723687860000|2024-08-15 02:11:00|14846.44|14766.44|14847.53|14767.53|14847.59|14767.59|14846.41|14766.41|9
1723687870000|2024-08-15 02:11:10|14847.19|14767.19|14847.02|14767.02|14847.19|14767.19|14845.64|14765.64|10
1723687880000|2024-08-15 02:11:20|14846.85|14766.85|14845.15|14765.15|14846.85|14766.85|14845.15|14765.15|10
1723687890000|2024-08-15 02:11:30|14845.09|14765.09|14842.81|14762.81|14845.09|14765.09|14842.77|14762.77|10
1723687900000|2024-08-15 02:11:40|14842.77|14762.77|14842.58|14762.58|14842.93|14762.93|14842.41|14762.41|10
1723687910000|2024-08-15 02:11:50|14842.59|14762.59|14841.74|14761.74|14842.62|14762.62|14841.74|14761.74|9
1723687920000|2024-08-15 02:12:00|14842.13|14762.13|14843.41|14763.41|14843.53|14763.53|14842.13|14762.13|10
1723687930000|2024-08-15 02:12:10|14842.94|14762.94|14842.48|14762.48|14842.97|14762.97|14842.48|14762.48|9
1723687940000|2024-08-15 02:12:20|14842.44|14762.44|14842.41|14762.41|14842.47|14762.47|14842.34|14762.34|7
1723687950000|2024-08-15 02:12:30|14842.33|14762.33|14842.52|14762.52|14842.63|14762.63|14842.3|14762.3|9
1723687960000|2024-08-15 02:12:40|14842.6|14762.6|14842.73|14762.73|14842.79|14762.79|14842.6|14762.6|9
1723687970000|2024-08-15 02:12:50|14842.66|14762.66|14843.17|14763.17|14843.19|14763.19|14842.4|14762.4|10
1723687980000|2024-08-15 02:13:00|14843.74|14763.74|14845.23|14765.23|14845.23|14765.23|14843.74|14763.74|10
1723687990000|2024-08-15 02:13:10|14846.49|14766.49|14857.4|14777.4|14860.81|14780.81|14846.49|14766.49|10
1723688000000|2024-08-15 02:13:20|14859.23|14779.23|14870.09|14790.09|14870.09|14790.09|14859.23|14779.23|10
1723688010000|2024-08-15 02:13:30|14871.89|14791.89|14875.36|14795.36|14878.62|14798.62|14871.89|14791.89|10
1723688020000|2024-08-15 02:13:40|14873.58|14793.58|14874.36|14794.36|14874.67|14794.67|14873.15|14793.15|10
1723688030000|2024-08-15 02:13:50|14874.81|14794.81|14881.87|14801.87|14881.87|14801.87|14874.81|14794.81|10
1723688040000|2024-08-15 02:14:00|14881.35|14801.35|14886.42|14806.42|14886.42|14806.42|14881.35|14801.35|10
1723688050000|2024-08-15 02:14:10|14886.4|14806.4|14886.51|14806.51|14886.64|14806.64|14885.63|14805.63|10
1723688060000|2024-08-15 02:14:20|14887.14|14807.14|14888.52|14808.52|14888.52|14808.52|14886.86|14806.86|10
1723688070000|2024-08-15 02:14:30|14887.85|14807.85|14888.5|14808.5|14888.5|14808.5|14886.67|14806.67|10
1723688080000|2024-08-15 02:14:40|14889.02|14809.02|14892.92|14812.92|14892.92|14812.92|14888.95|14808.95|10
1723688090000|2024-08-15 02:14:50|14893.94|14813.94|14895.52|14815.52|14895.52|14815.52|14893.25|14813.25|10
1723688100000|2024-08-15 02:15:00|14895.8|14815.8|14894.07|14814.07|14896.09|14816.09|14893.86|14813.86|10
1723688110000|2024-08-15 02:15:10|14894.43|14814.43|14898.4|14818.4|14898.4|14818.4|14894.06|14814.06|10
1723688120000|2024-08-15 02:15:20|14899.3|14819.3|14909.13|14829.13|14909.13|14829.13|14899.3|14819.3|10
1723688130000|2024-08-15 02:15:30|14909.37|14829.37|14921.36|14841.36|14921.36|14841.36|14909.26|14829.26|10
1723688140000|2024-08-15 02:15:40|14921.34|14841.34|14922.8|14842.8|14922.99|14842.99|14921.34|14841.34|10
1723688150000|2024-08-15 02:15:50|14922.42|14842.42|14920.77|14840.77|14922.42|14842.42|14920.77|14840.77|10
1723688160000|2024-08-15 02:16:00|14920.93|14840.93|14919.27|14839.27|14920.93|14840.93|14918.1|14838.1|10
1723688170000|2024-08-15 02:16:10|14918.59|14838.59|14909.04|14829.04|14918.59|14838.59|14909.04|14829.04|10
1723688180000|2024-08-15 02:16:20|14908.58|14828.58|14901.11|14821.11|14908.58|14828.58|14901.11|14821.11|10
1723688190000|2024-08-15 02:16:30|14901|14821|14895.34|14815.34|14901|14821|14895.34|14815.34|10
1723688200000|2024-08-15 02:16:40|14894.66|14814.66|14895.23|14815.23|14895.23|14815.23|14893.87|14813.87|10
1723688210000|2024-08-15 02:16:50|14895.24|14815.24|14898.09|14818.09|14898.1|14818.1|14895.2|14815.2|10
1723688220000|2024-08-15 02:17:00|14898.11|14818.11|14898.78|14818.78|14898.78|14818.78|14897.93|14817.93|9
1723688230000|2024-08-15 02:17:10|14898.76|14818.76|14899.32|14819.32|14899.32|14819.32|14898.49|14818.49|10
1723688240000|2024-08-15 02:17:20|14900.56|14820.56|14899.55|14819.55|14901.87|14821.87|14899.55|14819.55|10
1723688250000|2024-08-15 02:17:30|14899.43|14819.43|14895.27|14815.27|14899.43|14819.43|14895.27|14815.27|10
1723688260000|2024-08-15 02:17:40|14895.18|14815.18|14891.3|14811.3|14895.18|14815.18|14891.3|14811.3|9
1723688270000|2024-08-15 02:17:50|14890.25|14810.25|14886.95|14806.95|14890.25|14810.25|14886.95|14806.95|10
1723688280000|2024-08-15 02:18:00|14886.78|14806.78|14884.33|14804.33|14886.78|14806.78|14884.29|14804.29|10
1723688290000|2024-08-15 02:18:10|14884.26|14804.26|14882.61|14802.61|14884.26|14804.26|14882.61|14802.61|10
1723688300000|2024-08-15 02:18:20|14882.81|14802.81|14881.94|14801.94|14884.05|14804.05|14881.84|14801.84|10
1723688310000|2024-08-15 02:18:30|14882.09|14802.09|14880.56|14800.56|14882.09|14802.09|14880.44|14800.44|10
1723688320000|2024-08-15 02:18:40|14880.6|14800.6|14880.67|14800.67|14881.29|14801.29|14880.57|14800.57|9
1723688330000|2024-08-15 02:18:50|14880.79|14800.79|14883.27|14803.27|14883.27|14803.27|14880.79|14800.79|10
1723688340000|2024-08-15 02:19:00|14883.19|14803.19|14882.18|14802.18|14883.92|14803.92|14881.6|14801.6|10
1723688350000|2024-08-15 02:19:10|14882.05|14802.05|14878.71|14798.71|14882.05|14802.05|14878.71|14798.71|10
1723688360000|2024-08-15 02:19:20|14878.6|14798.6|14877.52|14797.52|14878.66|14798.66|14877.36|14797.36|10
1723688370000|2024-08-15 02:19:30|14878.01|14798.01|14879.21|14799.21|14879.38|14799.38|14877.97|14797.97|10
1723688380000|2024-08-15 02:19:40|14879.53|14799.53|14882.48|14802.48|14882.52|14802.52|14879.53|14799.53|10
1723688390000|2024-08-15 02:19:50|14882.33|14802.33|14881.3|14801.3|14882.33|14802.33|14881.28|14801.28|10
1723688400000|2024-08-15 02:20:00|14881.36|14801.36|14889.1|14809.1|14889.32|14809.32|14881.36|14801.36|10
1723688410000|2024-08-15 02:20:10|14888.48|14808.48|14887.28|14807.28|14888.48|14808.48|14885.68|14805.68|9
1723688420000|2024-08-15 02:20:20|14888.05|14808.05|14890.1|14810.1|14890.32|14810.32|14888.05|14808.05|10
1723688430000|2024-08-15 02:20:30|14888.14|14808.14|14889.12|14809.12|14889.38|14809.38|14887.34|14807.34|10
1723688440000|2024-08-15 02:20:40|14888.71|14808.71|14885.94|14805.94|14888.71|14808.71|14885.94|14805.94|10
1723688450000|2024-08-15 02:20:50|14885.72|14805.72|14886.25|14806.25|14886.25|14806.25|14884.56|14804.56|10
1723688460000|2024-08-15 02:21:00|14886.2|14806.2|14885.47|14805.47|14887.47|14807.47|14885.47|14805.47|10
1723688470000|2024-08-15 02:21:10|14885.54|14805.54|14882.45|14802.45|14885.54|14805.54|14882.45|14802.45|10
1723688480000|2024-08-15 02:21:20|14882.49|14802.49|14883.46|14803.46|14884.53|14804.53|14882.49|14802.49|10
1723688490000|2024-08-15 02:21:30|14883.69|14803.69|14882.79|14802.79|14883.98|14803.98|14882.79|14802.79|10
1723688500000|2024-08-15 02:21:40|14882.17|14802.17|14884.23|14804.23|14884.23|14804.23|14881.99|14801.99|9
1723688510000|2024-08-15 02:21:50|14884.14|14804.14|14885.12|14805.12|14885.21|14805.21|14884.11|14804.11|9
1723688520000|2024-08-15 02:22:00|14885.44|14805.44|14883.93|14803.93|14885.44|14805.44|14883.48|14803.48|9
1723688530000|2024-08-15 02:22:10|14883.91|14803.91|14884.88|14804.88|14884.88|14804.88|14882.91|14802.91|10
1723688540000|2024-08-15 02:22:20|14885.1|14805.1|14882.35|14802.35|14885.49|14805.49|14882.35|14802.35|10
1723688550000|2024-08-15 02:22:30|14882.31|14802.31|14879.91|14799.91|14882.31|14802.31|14879.56|14799.56|10
1723688560000|2024-08-15 02:22:40|14879.8|14799.8|14882.08|14802.08|14882.08|14802.08|14879.2|14799.2|10
1723688570000|2024-08-15 02:22:50|14882.24|14802.24|14883.6|14803.6|14883.6|14803.6|14882.24|14802.24|9
1723688580000|2024-08-15 02:23:00|14883.71|14803.71|14885.9|14805.9|14885.92|14805.92|14883.71|14803.71|10
1723688590000|2024-08-15 02:23:10|14886.27|14806.27|14886.15|14806.15|14887.27|14807.27|14885.57|14805.57|10
1723688600000|2024-08-15 02:23:20|14886.12|14806.12|14883.52|14803.52|14886.12|14806.12|14883.38|14803.38|9
1723688610000|2024-08-15 02:23:30|14882.43|14802.43|14881.7|14801.7|14882.43|14802.43|14881.44|14801.44|9
1723688620000|2024-08-15 02:23:40|14881.47|14801.47|14881.82|14801.82|14883.28|14803.28|14881.47|14801.47|10
1723688630000|2024-08-15 02:23:50|14881.7|14801.7|14882.79|14802.79|14883.28|14803.28|14881.7|14801.7|9
1723688640000|2024-08-15 02:24:00|14883.15|14803.15|14883.54|14803.54|14883.54|14803.54|14882.74|14802.74|10
1723688650000|2024-08-15 02:24:10|14884.89|14804.89|14887.55|14807.55|14887.55|14807.55|14884.49|14804.49|10
1723688660000|2024-08-15 02:24:20|14887.29|14807.29|14887.24|14807.24|14887.32|14807.32|14886.66|14806.66|8
1723688670000|2024-08-15 02:24:30|14887.37|14807.37|14885.49|14805.49|14887.48|14807.48|14885.49|14805.49|9
1723688680000|2024-08-15 02:24:40|14884.96|14804.96|14883.43|14803.43|14884.96|14804.96|14883.43|14803.43|10
1723688690000|2024-08-15 02:24:50|14883.45|14803.45|14882.67|14802.67|14883.48|14803.48|14882.67|14802.67|10
1723688700000|2024-08-15 02:25:00|14882.21|14802.21|14880.38|14800.38|14882.21|14802.21|14880.06|14800.06|10
1723688710000|2024-08-15 02:25:10|14881.74|14801.74|14882.16|14802.16|14882.33|14802.33|14881.7|14801.7|10
1723688720000|2024-08-15 02:25:20|14881.64|14801.64|14880.76|14800.76|14881.77|14801.77|14880.75|14800.75|10
1723688730000|2024-08-15 02:25:30|14880.81|14800.81|14881.68|14801.68|14881.68|14801.68|14880.5|14800.5|8
1723688740000|2024-08-15 02:25:40|14881.93|14801.93|14881.39|14801.39|14881.93|14801.93|14880.98|14800.98|10
1723688750000|2024-08-15 02:25:50|14881.21|14801.21|14880.27|14800.27|14881.65|14801.65|14880.27|14800.27|9
1723688760000|2024-08-15 02:26:00|14880.35|14800.35|14883.86|14803.86|14883.86|14803.86|14880.35|14800.35|10
1723688770000|2024-08-15 02:26:10|14883.89|14803.89|14885.82|14805.82|14885.82|14805.82|14883.89|14803.89|9
1723688780000|2024-08-15 02:26:20|14885.65|14805.65|14888.33|14808.33|14888.36|14808.36|14885.65|14805.65|10
1723688790000|2024-08-15 02:26:30|14888.65|14808.65|14889.18|14809.18|14889.18|14809.18|14888.59|14808.59|10
1723688800000|2024-08-15 02:26:40|14889.56|14809.56|14889.76|14809.76|14889.76|14809.76|14889.23|14809.23|9
1723688810000|2024-08-15 02:26:50|14890.05|14810.05|14889.99|14809.99|14890.05|14810.05|14889.69|14809.69|9
1723688820000|2024-08-15 02:27:00|14889.94|14809.94|14891.09|14811.09|14891.09|14811.09|14889.94|14809.94|9
1723688830000|2024-08-15 02:27:10|14892.1|14812.1|14892.24|14812.24|14892.24|14812.24|14891.95|14811.95|9
1723688840000|2024-08-15 02:27:20|14892.26|14812.26|14890.18|14810.18|14892.76|14812.76|14890.18|14810.18|9
1723688850000|2024-08-15 02:27:30|14887.98|14807.98|14884.28|14804.28|14887.98|14807.98|14884.19|14804.19|10
1723688860000|2024-08-15 02:27:40|14883.85|14803.85|14879.46|14799.46|14883.85|14803.85|14879.46|14799.46|8
1723688870000|2024-08-15 02:27:50|14879.23|14799.23|14874.13|14794.13|14879.23|14799.23|14874.13|14794.13|10
1723688880000|2024-08-15 02:28:00|14871.92|14791.92|14873.44|14793.44|14873.44|14793.44|14870.93|14790.93|10
1723688890000|2024-08-15 02:28:10|14873.2|14793.2|14875.66|14795.66|14875.66|14795.66|14873.2|14793.2|9
1723688900000|2024-08-15 02:28:20|14875.1|14795.1|14875.36|14795.36|14876.06|14796.06|14875.1|14795.1|10
1723688910000|2024-08-15 02:28:30|14875.76|14795.76|14878.51|14798.51|14878.51|14798.51|14875.76|14795.76|10
1723688920000|2024-08-15 02:28:40|14878.57|14798.57|14878.7|14798.7|14878.8|14798.8|14878.57|14798.57|7
1723688930000|2024-08-15 02:28:50|14878.51|14798.51|14878.78|14798.78|14878.78|14798.78|14877.78|14797.78|8
1723688940000|2024-08-15 02:29:00|14878.84|14798.84|14880.58|14800.58|14880.66|14800.66|14878.78|14798.78|10
1723688950000|2024-08-15 02:29:10|14880.7|14800.7|14880.94|14800.94|14881.02|14801.02|14880.2|14800.2|10
1723688960000|2024-08-15 02:29:20|14881.02|14801.02|14882.22|14802.22|14882.22|14802.22|14881.02|14801.02|10
1723688970000|2024-08-15 02:29:30|14882.38|14802.38|14883.17|14803.17|14883.17|14803.17|14881.93|14801.93|10
1723688980000|2024-08-15 02:29:40|14883.23|14803.23|14882.77|14802.77|14883.23|14803.23|14882.7|14802.7|10
1723688990000|2024-08-15 02:29:50|14883.5|14803.5|14883.16|14803.16|14883.54|14803.54|14882.75|14802.75|10
1723689000000|2024-08-15 02:30:00|14883.12|14803.12|14881.13|14801.13|14883.12|14803.12|14881.13|14801.13|10
1723689010000|2024-08-15 02:30:10|14881.04|14801.04|14880.64|14800.64|14881.41|14801.41|14880.64|14800.64|10
1723689020000|2024-08-15 02:30:20|14880.58|14800.58|14880.85|14800.85|14881.03|14801.03|14880.08|14800.08|10
1723689030000|2024-08-15 02:30:30|14879.9|14799.9|14877.92|14797.92|14879.9|14799.9|14877.41|14797.41|10
1723689040000|2024-08-15 02:30:40|14877.88|14797.88|14876.05|14796.05|14877.88|14797.88|14875.32|14795.32|10
1723689050000|2024-08-15 02:30:50|14876.25|14796.25|14878.09|14798.09|14878.1|14798.1|14876.25|14796.25|10
1723689060000|2024-08-15 02:31:00|14877.69|14797.69|14873.98|14793.98|14877.88|14797.88|14873.98|14793.98|10
1723689070000|2024-08-15 02:31:10|14873.54|14793.54|14871.54|14791.54|14873.54|14793.54|14869.59|14789.59|10
1723689080000|2024-08-15 02:31:20|14871.61|14791.61|14872.99|14792.99|14873.06|14793.06|14871.61|14791.61|9
1723689090000|2024-08-15 02:31:30|14873.38|14793.38|14875.32|14795.32|14875.32|14795.32|14873.38|14793.38|10
1723689100000|2024-08-15 02:31:40|14875.28|14795.28|14876.14|14796.14|14876.14|14796.14|14874.58|14794.58|9
1723689110000|2024-08-15 02:31:50|14876.83|14796.83|14878.96|14798.96|14879.09|14799.09|14876.83|14796.83|9
1723689120000|2024-08-15 02:32:00|14879.14|14799.14|14880.04|14800.04|14880.39|14800.39|14879.14|14799.14|10
1723689130000|2024-08-15 02:32:10|14879.23|14799.23|14875.13|14795.13|14879.23|14799.23|14875.13|14795.13|9
1723689140000|2024-08-15 02:32:20|14875.11|14795.11|14874.93|14794.93|14875.11|14795.11|14874.38|14794.38|10
1723689150000|2024-08-15 02:32:30|14875.02|14795.02|14873.63|14793.63|14875.18|14795.18|14873.48|14793.48|10
1723689160000|2024-08-15 02:32:40|14873.43|14793.43|14871.44|14791.44|14873.43|14793.43|14871.29|14791.29|10
1723689170000|2024-08-15 02:32:50|14871.47|14791.47|14868.69|14788.69|14871.47|14791.47|14868.69|14788.69|10
1723689180000|2024-08-15 02:33:00|14868.4|14788.4|14869.81|14789.81|14869.81|14789.81|14868.34|14788.34|10
1723689190000|2024-08-15 02:33:10|14870.06|14790.06|14872.04|14792.04|14872.04|14792.04|14870.05|14790.05|10
1723689200000|2024-08-15 02:33:20|14872.06|14792.06|14874.21|14794.21|14874.21|14794.21|14872.06|14792.06|9
1723689210000|2024-08-15 02:33:30|14874.3|14794.3|14875.03|14795.03|14875.04|14795.04|14874.3|14794.3|8
1723689220000|2024-08-15 02:33:40|14875.23|14795.23|14873.59|14793.59|14875.4|14795.4|14873.59|14793.59|10
1723689230000|2024-08-15 02:33:50|14872.66|14792.66|14870.18|14790.18|14872.66|14792.66|14870.17|14790.17|10
1723689240000|2024-08-15 02:34:00|14870.14|14790.14|14869.67|14789.67|14870.16|14790.16|14869.09|14789.09|10
1723689250000|2024-08-15 02:34:10|14869.84|14789.84|14868.68|14788.68|14869.84|14789.84|14868.68|14788.68|10
1723689260000|2024-08-15 02:34:20|14868.64|14788.64|14867.96|14787.96|14868.64|14788.64|14867.54|14787.54|10
1723689270000|2024-08-15 02:34:30|14868.31|14788.31|14868.17|14788.17|14868.95|14788.95|14868.17|14788.17|10
1723689280000|2024-08-15 02:34:40|14868.05|14788.05|14868.88|14788.88|14868.88|14788.88|14867.62|14787.62|10
1723689290000|2024-08-15 02:34:50|14869.13|14789.13|14872.08|14792.08|14872.08|14792.08|14869.13|14789.13|10
1723689300000|2024-08-15 02:35:00|14872.13|14792.13|14875.3|14795.3|14875.3|14795.3|14872.12|14792.12|9
1723689310000|2024-08-15 02:35:10|14875.43|14795.43|14879.86|14799.86|14879.9|14799.9|14875.43|14795.43|10
1723689320000|2024-08-15 02:35:20|14879.83|14799.83|14883.99|14803.99|14883.99|14803.99|14879.83|14799.83|10
1723689330000|2024-08-15 02:35:30|14884.21|14804.21|14884.05|14804.05|14884.96|14804.96|14884.03|14804.03|10
1723689340000|2024-08-15 02:35:40|14884.08|14804.08|14886.14|14806.14|14886.14|14806.14|14884.08|14804.08|10
1723689350000|2024-08-15 02:35:50|14886.39|14806.39|14886.32|14806.32|14886.43|14806.43|14885.75|14805.75|10
1723689360000|2024-08-15 02:36:00|14886.3|14806.3|14888.22|14808.22|14888.22|14808.22|14886.3|14806.3|10
1723689370000|2024-08-15 02:36:10|14888.79|14808.79|14890.16|14810.16|14890.16|14810.16|14888.79|14808.79|10
1723689380000|2024-08-15 02:36:20|14890.54|14810.54|14895.17|14815.17|14895.17|14815.17|14890.54|14810.54|10
1723689390000|2024-08-15 02:36:30|14895.39|14815.39|14896.02|14816.02|14896.61|14816.61|14895.39|14815.39|10
1723689400000|2024-08-15 02:36:40|14896.42|14816.42|14897.99|14817.99|14897.99|14817.99|14896.27|14816.27|10
1723689410000|2024-08-15 02:36:50|14898.27|14818.27|14899.71|14819.71|14899.71|14819.71|14898.27|14818.27|10
1723689420000|2024-08-15 02:37:00|14899.8|14819.8|14901.01|14821.01|14901.01|14821.01|14899.8|14819.8|10
1723689430000|2024-08-15 02:37:10|14900.96|14820.96|14903.3|14823.3|14903.36|14823.36|14900.96|14820.96|9
1723689440000|2024-08-15 02:37:20|14903.48|14823.48|14902.81|14822.81|14903.91|14823.91|14902.58|14822.58|9
1723689450000|2024-08-15 02:37:30|14902.94|14822.94|14905.26|14825.26|14905.26|14825.26|14902.94|14822.94|10
1723689460000|2024-08-15 02:37:40|14905.25|14825.25|14906.4|14826.4|14906.4|14826.4|14905.25|14825.25|10
1723689470000|2024-08-15 02:37:50|14906.38|14826.38|14912.04|14832.04|14912.04|14832.04|14906.38|14826.38|10
1723689480000|2024-08-15 02:38:00|14911.36|14831.36|14913.41|14833.41|14913.69|14833.69|14911.08|14831.08|10
1723689490000|2024-08-15 02:38:10|14912.27|14832.27|14911.82|14831.82|14912.27|14832.27|14910.47|14830.47|9
1723689500000|2024-08-15 02:38:20|14911.61|14831.61|14909.36|14829.36|14911.61|14831.61|14909.36|14829.36|10
1723689510000|2024-08-15 02:38:30|14909.07|14829.07|14907.9|14827.9|14909.07|14829.07|14907.9|14827.9|10
1723689520000|2024-08-15 02:38:40|14907.58|14827.58|14905.95|14825.95|14908.16|14828.16|14905.95|14825.95|10
1723689530000|2024-08-15 02:38:50|14905.63|14825.63|14907.17|14827.17|14907.17|14827.17|14905.47|14825.47|10
1723689540000|2024-08-15 02:39:00|14907.19|14827.19|14908.3|14828.3|14908.3|14828.3|14907.12|14827.12|10
1723689550000|2024-08-15 02:39:10|14908.38|14828.38|14909.55|14829.55|14909.55|14829.55|14908.38|14828.38|10
1723689560000|2024-08-15 02:39:20|14909.4|14829.4|14910.84|14830.84|14910.85|14830.85|14909.4|14829.4|9
1723689570000|2024-08-15 02:39:30|14911.11|14831.11|14910.13|14830.13|14911.38|14831.38|14909.87|14829.87|10
1723689580000|2024-08-15 02:39:40|14910.18|14830.18|14910.48|14830.48|14910.48|14830.48|14909.38|14829.38|10
1723689590000|2024-08-15 02:39:50|14910.82|14830.82|14912.23|14832.23|14912.49|14832.49|14910.82|14830.82|9
1723689600000|2024-08-15 02:40:00|14912.24|14832.24|14911.26|14831.26|14912.46|14832.46|14909.9|14829.9|10
1723689610000|2024-08-15 02:40:10|14911.19|14831.19|14910.44|14830.44|14911.19|14831.19|14910.44|14830.44|10
1723689620000|2024-08-15 02:40:20|14910.53|14830.53|14912|14832|14912|14832|14910.39|14830.39|10
1723689630000|2024-08-15 02:40:30|14911.82|14831.82|14912.28|14832.28|14912.8|14832.8|14911.82|14831.82|10
1723689640000|2024-08-15 02:40:40|14912.31|14832.31|14911.7|14831.7|14912.47|14832.47|14911.53|14831.53|10
1723689650000|2024-08-15 02:40:50|14911.68|14831.68|14912.74|14832.74|14912.74|14832.74|14911.36|14831.36|10
1723689660000|2024-08-15 02:41:00|14913.31|14833.31|14917.75|14837.75|14918.72|14838.72|14913.31|14833.31|10
1723689670000|2024-08-15 02:41:10|14917.79|14837.79|14916.81|14836.81|14917.8|14837.8|14915.33|14835.33|10
1723689680000|2024-08-15 02:41:20|14917.48|14837.48|14923.04|14843.04|14923.04|14843.04|14917.48|14837.48|10
1723689690000|2024-08-15 02:41:30|14923.44|14843.44|14923.33|14843.33|14924.31|14844.31|14922.83|14842.83|10
1723689700000|2024-08-15 02:41:40|14923.18|14843.18|14922.6|14842.6|14923.18|14843.18|14922.6|14842.6|9
1723689710000|2024-08-15 02:41:50|14923.03|14843.03|14924.34|14844.34|14924.77|14844.77|14923.03|14843.03|10
1723689720000|2024-08-15 02:42:00|14924.39|14844.39|14925.54|14845.54|14925.54|14845.54|14924.35|14844.35|10
1723689730000|2024-08-15 02:42:10|14925.6|14845.6|14927.43|14847.43|14927.98|14847.98|14925.6|14845.6|8
1723689740000|2024-08-15 02:42:20|14927.89|14847.89|14930.71|14850.71|14930.71|14850.71|14927.89|14847.89|10
1723689750000|2024-08-15 02:42:30|14930.93|14850.93|14929.89|14849.89|14931.67|14851.67|14929.66|14849.66|10
1723689760000|2024-08-15 02:42:40|14931.38|14851.38|14931.2|14851.2|14931.65|14851.65|14930.95|14850.95|9
1723689770000|2024-08-15 02:42:50|14930.69|14850.69|14932.26|14852.26|14932.26|14852.26|14929.76|14849.76|10
1723689780000|2024-08-15 02:43:00|14932.09|14852.09|14931.39|14851.39|14932.21|14852.21|14931.22|14851.22|10
1723689790000|2024-08-15 02:43:10|14931.61|14851.61|14932.75|14852.75|14932.75|14852.75|14931.61|14851.61|10
1723689800000|2024-08-15 02:43:20|14932.66|14852.66|14932.12|14852.12|14932.67|14852.67|14931.82|14851.82|10
1723689810000|2024-08-15 02:43:30|14932.01|14852.01|14934|14854|14934|14854|14931.88|14851.88|9
1723689820000|2024-08-15 02:43:40|14933.45|14853.45|14933.24|14853.24|14933.9|14853.9|14933.24|14853.24|10
1723689830000|2024-08-15 02:43:50|14933.04|14853.04|14934.07|14854.07|14934.12|14854.12|14933.04|14853.04|10
1723689840000|2024-08-15 02:44:00|14934.04|14854.04|14934.63|14854.63|14934.99|14854.99|14934.04|14854.04|10
1723689850000|2024-08-15 02:44:10|14933.6|14853.6|14933.87|14853.87|14934.44|14854.44|14932.55|14852.55|10
1723689860000|2024-08-15 02:44:20|14933.83|14853.83|14926.79|14846.79|14933.83|14853.83|14926.79|14846.79|10
1723689870000|2024-08-15 02:44:30|14926.5|14846.5|14925.73|14845.73|14926.5|14846.5|14925.08|14845.08|10
1723689880000|2024-08-15 02:44:40|14925.5|14845.5|14925.81|14845.81|14926.53|14846.53|14925.43|14845.43|10
1723689890000|2024-08-15 02:44:50|14925.49|14845.49|14925.9|14845.9|14925.9|14845.9|14925.48|14845.48|9
1723689900000|2024-08-15 02:45:00|14926.23|14846.23|14925.9|14845.9|14926.54|14846.54|14925.9|14845.9|9
1723689910000|2024-08-15 02:45:10|14925.72|14845.72|14925.64|14845.64|14925.91|14845.91|14925.23|14845.23|10
1723689920000|2024-08-15 02:45:20|14925.29|14845.29|14924.4|14844.4|14925.35|14845.35|14924.4|14844.4|9
1723689930000|2024-08-15 02:45:30|14924.39|14844.39|14926.99|14846.99|14926.99|14846.99|14924.28|14844.28|10
1723689940000|2024-08-15 02:45:40|14927.23|14847.23|14930.17|14850.17|14930.17|14850.17|14927.23|14847.23|10
1723689950000|2024-08-15 02:45:50|14930.66|14850.66|14929.47|14849.47|14930.89|14850.89|14929.32|14849.32|10
1723689960000|2024-08-15 02:46:00|14929.33|14849.33|14928.46|14848.46|14930.19|14850.19|14928.46|14848.46|10
1723689970000|2024-08-15 02:46:10|14928.83|14848.83|14928.25|14848.25|14929.21|14849.21|14927.36|14847.36|10
1723689980000|2024-08-15 02:46:20|14928.16|14848.16|14925.74|14845.74|14928.16|14848.16|14925.68|14845.68|10
1723689990000|2024-08-15 02:46:30|14925.83|14845.83|14927.54|14847.54|14927.68|14847.68|14925.69|14845.69|9
1723690000000|2024-08-15 02:46:40|14927.91|14847.91|14929.71|14849.71|14929.71|14849.71|14927.91|14847.91|10
1723690010000|2024-08-15 02:46:50|14929.6|14849.6|14929.71|14849.71|14930.07|14850.07|14929.56|14849.56|10
1723690020000|2024-08-15 02:47:00|14929.77|14849.77|14930.09|14850.09|14930.09|14850.09|14929.41|14849.41|9
1723690030000|2024-08-15 02:47:10|14929.9|14849.9|14931.78|14851.78|14931.78|14851.78|14929.9|14849.9|9
1723690040000|2024-08-15 02:47:20|14931.71|14851.71|14932.23|14852.23|14932.46|14852.46|14931.71|14851.71|9
1723690050000|2024-08-15 02:47:30|14932.12|14852.12|14931.56|14851.56|14932.17|14852.17|14931.39|14851.39|10
1723690060000|2024-08-15 02:47:40|14931.6|14851.6|14931.79|14851.79|14931.79|14851.79|14931.14|14851.14|10
1723690070000|2024-08-15 02:47:50|14931.86|14851.86|14932.63|14852.63|14932.64|14852.64|14931.86|14851.86|10
1723690080000|2024-08-15 02:48:00|14932.52|14852.52|14932.41|14852.41|14932.69|14852.69|14932.37|14852.37|9
1723690090000|2024-08-15 02:48:10|14932.27|14852.27|14931.5|14851.5|14934.14|14854.14|14931.5|14851.5|9
1723690100000|2024-08-15 02:48:20|14931.3|14851.3|14928.32|14848.32|14931.3|14851.3|14928.27|14848.27|11
1723690110000|2024-08-15 02:48:30|14928.14|14848.14|14927.45|14847.45|14928.23|14848.23|14927.42|14847.42|9
1723690120000|2024-08-15 02:48:40|14927.4|14847.4|14926.51|14846.51|14927.4|14847.4|14926.51|14846.51|8
1723690130000|2024-08-15 02:48:50|14926|14846|14925.03|14845.03|14926|14846|14925.03|14845.03|9
1723690140000|2024-08-15 02:49:00|14924.94|14844.94|14924.16|14844.16|14924.94|14844.94|14923.25|14843.25|10
1723690150000|2024-08-15 02:49:10|14924.09|14844.09|14921.94|14841.94|14924.09|14844.09|14921.94|14841.94|7
1723690160000|2024-08-15 02:49:20|14921.51|14841.51|14921.51|14841.51|14923.45|14843.45|14921.07|14841.07|10
1723690170000|2024-08-15 02:49:30|14920.98|14840.98|14919.55|14839.55|14921.65|14841.65|14919.55|14839.55|10
1723690180000|2024-08-15 02:49:40|14919.53|14839.53|14915.48|14835.48|14919.53|14839.53|14915.48|14835.48|7
1723690190000|2024-08-15 02:49:50|14915.27|14835.27|14914.98|14834.98|14915.27|14835.27|14914.98|14834.98|2
1723690260000|2024-08-15 02:51:00|14910.46|14830.46|14912.26|14832.26|14912.26|14832.26|14910.46|14830.46|9
1723690270000|2024-08-15 02:51:10|14911.97|14831.97|14912|14832|14913.53|14833.53|14911.97|14831.97|10
1723690280000|2024-08-15 02:51:20|14912.05|14832.05|14911.99|14831.99|14912.3|14832.3|14911.94|14831.94|10
1723690290000|2024-08-15 02:51:30|14911.78|14831.78|14909.13|14829.13|14911.78|14831.78|14908.99|14828.99|10
1723690300000|2024-08-15 02:51:40|14908.96|14828.96|14908.96|14828.96|14909.55|14829.55|14908.96|14828.96|10
1723690310000|2024-08-15 02:51:50|14909.29|14829.29|14909.42|14829.42|14910.24|14830.24|14909.28|14829.28|9
1723690320000|2024-08-15 02:52:00|14909.56|14829.56|14909.48|14829.48|14910.63|14830.63|14909.48|14829.48|10
1723690330000|2024-08-15 02:52:10|14909.42|14829.42|14910.05|14830.05|14910.05|14830.05|14909.42|14829.42|10
1723690340000|2024-08-15 02:52:20|14910.07|14830.07|14910.46|14830.46|14911.12|14831.12|14910.07|14830.07|10
1723690350000|2024-08-15 02:52:30|14910.31|14830.31|14909.56|14829.56|14910.33|14830.33|14909.29|14829.29|9
1723690360000|2024-08-15 02:52:40|14909.76|14829.76|14907.6|14827.6|14909.76|14829.76|14907.6|14827.6|10
1723690370000|2024-08-15 02:52:50|14907.45|14827.45|14907.13|14827.13|14907.45|14827.45|14906.54|14826.54|10
1723690380000|2024-08-15 02:53:00|14906.85|14826.85|14905.15|14825.15|14906.85|14826.85|14905.15|14825.15|10
1723690390000|2024-08-15 02:53:10|14904.86|14824.86|14905.62|14825.62|14905.66|14825.66|14904.59|14824.59|10
1723690400000|2024-08-15 02:53:20|14905.4|14825.4|14905.98|14825.98|14906.24|14826.24|14905.4|14825.4|10
1723690410000|2024-08-15 02:53:30|14906|14826|14904.5|14824.5|14906.25|14826.25|14904.5|14824.5|10
1723690420000|2024-08-15 02:53:40|14904.44|14824.44|14903.36|14823.36|14904.57|14824.57|14903.36|14823.36|9
1723690430000|2024-08-15 02:53:50|14903.15|14823.15|14903.71|14823.71|14903.98|14823.98|14903.15|14823.15|9
1723690440000|2024-08-15 02:54:00|14903.83|14823.83|14903.65|14823.65|14903.91|14823.91|14903.62|14823.62|8
1723690450000|2024-08-15 02:54:10|14903.58|14823.58|14904.01|14824.01|14904.02|14824.02|14903.27|14823.27|9
1723690460000|2024-08-15 02:54:20|14904.06|14824.06|14904.84|14824.84|14904.85|14824.85|14904|14824|10
1723690470000|2024-08-15 02:54:30|14905|14825|14906.27|14826.27|14906.32|14826.32|14905|14825|10
1723690480000|2024-08-15 02:54:40|14906.15|14826.15|14905.5|14825.5|14906.15|14826.15|14905.14|14825.14|8
1723690490000|2024-08-15 02:54:50|14905.52|14825.52|14905.58|14825.58|14905.66|14825.66|14905.47|14825.47|9
1723690500000|2024-08-15 02:55:00|14905.01|14825.01|14904.58|14824.58|14905.01|14825.01|14904.58|14824.58|8
1723690510000|2024-08-15 02:55:10|14904.68|14824.68|14903.64|14823.64|14904.68|14824.68|14903.64|14823.64|10
1723690520000|2024-08-15 02:55:20|14903.67|14823.67|14901.3|14821.3|14903.67|14823.67|14901.22|14821.22|9
1723690530000|2024-08-15 02:55:30|14901|14821|14900.47|14820.47|14901.56|14821.56|14900.47|14820.47|9
1723690540000|2024-08-15 02:55:40|14900.28|14820.28|14899.07|14819.07|14900.53|14820.53|14899.04|14819.04|10
1723690550000|2024-08-15 02:55:50|14898.77|14818.77|14898.61|14818.61|14899.06|14819.06|14898.61|14818.61|10
1723690560000|2024-08-15 02:56:00|14898.74|14818.74|14897.66|14817.66|14898.91|14818.91|14897.63|14817.63|8
1723690570000|2024-08-15 02:56:10|14897.68|14817.68|14897.53|14817.53|14897.78|14817.78|14897.26|14817.26|10
1723690580000|2024-08-15 02:56:20|14897.98|14817.98|14899.53|14819.53|14899.53|14819.53|14897.98|14817.98|10
1723690590000|2024-08-15 02:56:30|14899.56|14819.56|14899.47|14819.47|14900.33|14820.33|14899.34|14819.34|10
1723690600000|2024-08-15 02:56:40|14902.5|14822.5|14903.23|14823.23|14903.23|14823.23|14902.5|14822.5|9
1723690610000|2024-08-15 02:56:50|14903.37|14823.37|14904.65|14824.65|14904.65|14824.65|14902.82|14822.82|10
1723690620000|2024-08-15 02:57:00|14904.7|14824.7|14904.5|14824.5|14904.72|14824.72|14904.46|14824.46|10
1723690630000|2024-08-15 02:57:10|14903.88|14823.88|14900.54|14820.54|14903.88|14823.88|14900.54|14820.54|9
1723690640000|2024-08-15 02:57:20|14900.19|14820.19|14898.11|14818.11|14900.19|14820.19|14898.11|14818.11|10
1723690650000|2024-08-15 02:57:30|14897.85|14817.85|14896.66|14816.66|14898.05|14818.05|14896.66|14816.66|10
1723690660000|2024-08-15 02:57:40|14896.65|14816.65|14895.31|14815.31|14896.95|14816.95|14895.31|14815.31|9
1723690670000|2024-08-15 02:57:50|14894.9|14814.9|14894.75|14814.75|14894.9|14814.9|14894.61|14814.61|10
1723690680000|2024-08-15 02:58:00|14893.54|14813.54|14894.84|14814.84|14894.84|14814.84|14893.51|14813.51|8
1723690690000|2024-08-15 02:58:10|14894.76|14814.76|14893.65|14813.65|14894.76|14814.76|14893.55|14813.55|10
1723690700000|2024-08-15 02:58:20|14893.49|14813.49|14891.76|14811.76|14893.49|14813.49|14891.76|14811.76|10
1723690710000|2024-08-15 02:58:30|14891.92|14811.92|14888.27|14808.27|14892.01|14812.01|14888.27|14808.27|8
1723690720000|2024-08-15 02:58:40|14888.17|14808.17|14887.34|14807.34|14888.17|14808.17|14886.62|14806.62|10
1723690730000|2024-08-15 02:58:50|14886.81|14806.81|14886.13|14806.13|14887.1|14807.1|14886.13|14806.13|10
1723690740000|2024-08-15 02:59:00|14886.43|14806.43|14887.2|14807.2|14887.62|14807.62|14886.43|14806.43|9
1723690750000|2024-08-15 02:59:10|14887.32|14807.32|14888.14|14808.14|14888.28|14808.28|14887.32|14807.32|10
1723690760000|2024-08-15 02:59:20|14888.12|14808.12|14888.15|14808.15|14888.32|14808.32|14887.89|14807.89|10
1723690770000|2024-08-15 02:59:30|14888.09|14808.09|14887.21|14807.21|14888.26|14808.26|14887.21|14807.21|10
1723690780000|2024-08-15 02:59:40|14887.19|14807.19|14885.75|14805.75|14887.4|14807.4|14885.75|14805.75|7
1723690790000|2024-08-15 02:59:50|14885.65|14805.65|14885.89|14805.89|14886.07|14806.07|14885.65|14805.65|9
1723690800000|2024-08-15 03:00:00|14885.84|14805.84|14887.22|14807.22|14887.3|14807.3|14885.84|14805.84|10
1723690810000|2024-08-15 03:00:10|14887.25|14807.25|14886.89|14806.89|14887.31|14807.31|14886.89|14806.89|9
1723690820000|2024-08-15 03:00:20|14886.95|14806.95|14887.04|14807.04|14887.3|14807.3|14886.8|14806.8|10
1723690830000|2024-08-15 03:00:30|14887.03|14807.03|14886.36|14806.36|14887.2|14807.2|14886.36|14806.36|10
1723690840000|2024-08-15 03:00:40|14886.12|14806.12|14884.42|14804.42|14886.12|14806.12|14884.42|14804.42|9
1723690850000|2024-08-15 03:00:50|14884.36|14804.36|14883.25|14803.25|14884.37|14804.37|14883.25|14803.25|9
1723690860000|2024-08-15 03:01:00|14883.14|14803.14|14883.21|14803.21|14883.39|14803.39|14883.12|14803.12|10
1723690870000|2024-08-15 03:01:10|14883.57|14803.57|14884|14804|14884|14804|14883.29|14803.29|10
1723690880000|2024-08-15 03:01:20|14882.49|14802.49|14881.75|14801.75|14882.5|14802.5|14881.54|14801.54|9
1723690890000|2024-08-15 03:01:30|14881.67|14801.67|14880.81|14800.81|14881.67|14801.67|14880.56|14800.56|10
1723690900000|2024-08-15 03:01:40|14880.8|14800.8|14882.12|14802.12|14882.2|14802.2|14880.8|14800.8|9
1723690910000|2024-08-15 03:01:50|14882.39|14802.39|14882.73|14802.73|14882.73|14802.73|14882.39|14802.39|8
1723690920000|2024-08-15 03:02:00|14882.81|14802.81|14880.8|14800.8|14882.81|14802.81|14880.8|14800.8|10
1723690930000|2024-08-15 03:02:10|14881.08|14801.08|14878.01|14798.01|14881.17|14801.17|14878.01|14798.01|10
1723690940000|2024-08-15 03:02:20|14877.48|14797.48|14876.23|14796.23|14877.48|14797.48|14876.23|14796.23|10
1723690950000|2024-08-15 03:02:30|14876.15|14796.15|14875.96|14795.96|14876.15|14796.15|14875.66|14795.66|10
1723690960000|2024-08-15 03:02:40|14875.85|14795.85|14877.89|14797.89|14877.89|14797.89|14875.85|14795.85|10
1723690970000|2024-08-15 03:02:50|14877.87|14797.87|14878.16|14798.16|14878.47|14798.47|14877.87|14797.87|10
1723690980000|2024-08-15 03:03:00|14878.29|14798.29|14877.49|14797.49|14878.61|14798.61|14877.49|14797.49|10
1723690990000|2024-08-15 03:03:10|14877.46|14797.46|14877.85|14797.85|14877.85|14797.85|14877.34|14797.34|10
1723691000000|2024-08-15 03:03:20|14877.84|14797.84|14882.17|14802.17|14882.17|14802.17|14877.84|14797.84|9
1723691010000|2024-08-15 03:03:30|14882.52|14802.52|14883.96|14803.96|14883.96|14803.96|14882.22|14802.22|10
1723691020000|2024-08-15 03:03:40|14883.56|14803.56|14882.32|14802.32|14883.98|14803.98|14882.31|14802.31|10
1723691030000|2024-08-15 03:03:50|14882.3|14802.3|14883.63|14803.63|14883.63|14803.63|14882.03|14802.03|10
1723691040000|2024-08-15 03:04:00|14883.9|14803.9|14883.41|14803.41|14884|14804|14883.41|14803.41|10
1723691050000|2024-08-15 03:04:10|14884.29|14804.29|14885.77|14805.77|14885.85|14805.85|14884.29|14804.29|10
1723691060000|2024-08-15 03:04:20|14886.16|14806.16|14888.93|14808.93|14888.93|14808.93|14886.16|14806.16|10
1723691070000|2024-08-15 03:04:30|14889.14|14809.14|14889.49|14809.49|14889.99|14809.99|14889.14|14809.14|10
1723691080000|2024-08-15 03:04:40|14889.26|14809.26|14889.18|14809.18|14889.5|14809.5|14888.97|14808.97|9
1723691090000|2024-08-15 03:04:50|14889.26|14809.26|14889.63|14809.63|14889.63|14809.63|14888.95|14808.95|10
1723691100000|2024-08-15 03:05:00|14890.12|14810.12|14891.71|14811.71|14891.71|14811.71|14890.12|14810.12|10
1723691110000|2024-08-15 03:05:10|14891.83|14811.83|14892.2|14812.2|14892.86|14812.86|14891.81|14811.81|10
1723691120000|2024-08-15 03:05:20|14892.93|14812.93|14893.17|14813.17|14893.31|14813.31|14892.82|14812.82|10
1723691130000|2024-08-15 03:05:30|14893.12|14813.12|14893.6|14813.6|14893.86|14813.86|14893|14813|10
1723691140000|2024-08-15 03:05:40|14893.06|14813.06|14893.91|14813.91|14893.91|14813.91|14893.06|14813.06|9
1723691150000|2024-08-15 03:05:50|14893.89|14813.89|14894.68|14814.68|14894.93|14814.93|14893.89|14813.89|9
1723691160000|2024-08-15 03:06:00|14894.02|14814.02|14893.4|14813.4|14894.02|14814.02|14893.4|14813.4|10
1723691170000|2024-08-15 03:06:10|14893.26|14813.26|14893.5|14813.5|14893.6|14813.6|14893.09|14813.09|9
1723691180000|2024-08-15 03:06:20|14893.27|14813.27|14892.33|14812.33|14893.27|14813.27|14892.3|14812.3|10
1723691190000|2024-08-15 03:06:30|14892.64|14812.64|14892.66|14812.66|14892.76|14812.76|14892.62|14812.62|8
1723691200000|2024-08-15 03:06:40|14892.93|14812.93|14891.41|14811.41|14892.99|14812.99|14891.23|14811.23|10
1723691210000|2024-08-15 03:06:50|14891.34|14811.34|14892.26|14812.26|14892.26|14812.26|14891.1|14811.1|10
1723691220000|2024-08-15 03:07:00|14892.53|14812.53|14893.27|14813.27|14893.37|14813.37|14892.53|14812.53|9
1723691230000|2024-08-15 03:07:10|14893.15|14813.15|14893.68|14813.68|14893.68|14813.68|14893.15|14813.15|10
1723691240000|2024-08-15 03:07:20|14893.62|14813.62|14892.48|14812.48|14893.62|14813.62|14892.34|14812.34|10
1723691250000|2024-08-15 03:07:30|14892.59|14812.59|14892.17|14812.17|14892.59|14812.59|14892.06|14812.06|10
1723691260000|2024-08-15 03:07:40|14892.11|14812.11|14892.26|14812.26|14892.33|14812.33|14892.07|14812.07|8
1723691270000|2024-08-15 03:07:50|14892.21|14812.21|14893.55|14813.55|14893.57|14813.57|14892.17|14812.17|9
1723691280000|2024-08-15 03:08:00|14893.76|14813.76|14896.07|14816.07|14896.37|14816.37|14893.76|14813.76|10
1723691290000|2024-08-15 03:08:10|14896.06|14816.06|14896.58|14816.58|14896.96|14816.96|14896.06|14816.06|10
1723691300000|2024-08-15 03:08:20|14896.84|14816.84|14896.81|14816.81|14897.61|14817.61|14896.61|14816.61|10
1723691310000|2024-08-15 03:08:30|14897.03|14817.03|14895.6|14815.6|14897.03|14817.03|14895.55|14815.55|10
1723691320000|2024-08-15 03:08:40|14896.31|14816.31|14896.08|14816.08|14896.31|14816.31|14896.02|14816.02|10
1723691330000|2024-08-15 03:08:50|14896.21|14816.21|14895.83|14815.83|14896.21|14816.21|14895.83|14815.83|10
1723691340000|2024-08-15 03:09:00|14895.57|14815.57|14895|14815|14895.57|14815.57|14894.23|14814.23|10
1723691350000|2024-08-15 03:09:10|14895.03|14815.03|14894.03|14814.03|14895.23|14815.23|14893.95|14813.95|10
1723691360000|2024-08-15 03:09:20|14894.05|14814.05|14893.77|14813.77|14894.07|14814.07|14893.77|14813.77|10
1723691370000|2024-08-15 03:09:30|14893.74|14813.74|14893.46|14813.46|14893.8|14813.8|14893.46|14813.46|10
1723691380000|2024-08-15 03:09:40|14893.87|14813.87|14893.81|14813.81|14893.87|14813.87|14893.66|14813.66|10
1723691390000|2024-08-15 03:09:50|14892.9|14812.9|14895.74|14815.74|14895.77|14815.77|14892.2|14812.2|10
1723691400000|2024-08-15 03:10:00|14895.94|14815.94|14897.26|14817.26|14897.26|14817.26|14895.37|14815.37|9
1723691410000|2024-08-15 03:10:10|14897.35|14817.35|14895.62|14815.62|14897.35|14817.35|14895.62|14815.62|10
1723691420000|2024-08-15 03:10:20|14895.6|14815.6|14894.96|14814.96|14895.67|14815.67|14894.96|14814.96|10
1723691430000|2024-08-15 03:10:30|14894.95|14814.95|14894.38|14814.38|14894.95|14814.95|14894.38|14814.38|8
1723691440000|2024-08-15 03:10:40|14894.54|14814.54|14894.93|14814.93|14896.7|14816.7|14894.54|14814.54|10
1723691450000|2024-08-15 03:10:50|14894.96|14814.96|14893.85|14813.85|14895.29|14815.29|14893.67|14813.67|10
1723691460000|2024-08-15 03:11:00|14893.79|14813.79|14894.79|14814.79|14894.79|14814.79|14893.78|14813.78|10
1723691470000|2024-08-15 03:11:10|14895.03|14815.03|14895.38|14815.38|14895.51|14815.51|14895.03|14815.03|9
1723691480000|2024-08-15 03:11:20|14895.25|14815.25|14895.3|14815.3|14895.56|14815.56|14895.2|14815.2|9
1723691490000|2024-08-15 03:11:30|14895.22|14815.22|14894.62|14814.62|14895.22|14815.22|14894.3|14814.3|10
1723691500000|2024-08-15 03:11:40|14894.61|14814.61|14893.4|14813.4|14894.61|14814.61|14893.08|14813.08|9
1723691510000|2024-08-15 03:11:50|14893.47|14813.47|14893.45|14813.45|14893.89|14813.89|14893.26|14813.26|10
1723691520000|2024-08-15 03:12:00|14893.46|14813.46|14893.31|14813.31|14893.63|14813.63|14893.31|14813.31|7
1723691530000|2024-08-15 03:12:10|14893.43|14813.43|14894.29|14814.29|14894.64|14814.64|14893.17|14813.17|10
1723691540000|2024-08-15 03:12:20|14894.38|14814.38|14895.24|14815.24|14895.24|14815.24|14893.85|14813.85|10
1723691550000|2024-08-15 03:12:30|14894.97|14814.97|14896.6|14816.6|14896.63|14816.63|14894.97|14814.97|10
1723691560000|2024-08-15 03:12:40|14897.05|14817.05|14896.9|14816.9|14897.05|14817.05|14896.78|14816.78|6
1723691570000|2024-08-15 03:12:50|14898.49|14818.49|14899.09|14819.09|14899.26|14819.26|14898.49|14818.49|9
1723691580000|2024-08-15 03:13:00|14899.01|14819.01|14899.66|14819.66|14900.29|14820.29|14899.01|14819.01|10
1723691590000|2024-08-15 03:13:10|14899.76|14819.76|14899.22|14819.22|14899.76|14819.76|14899.22|14819.22|9
1723691600000|2024-08-15 03:13:20|14899.02|14819.02|14899.35|14819.35|14899.41|14819.41|14898.55|14818.55|10
1723691610000|2024-08-15 03:13:30|14899.41|14819.41|14901.36|14821.36|14901.36|14821.36|14899.41|14819.41|10
1723691620000|2024-08-15 03:13:40|14901.52|14821.52|14901.57|14821.57|14901.7|14821.7|14901.25|14821.25|10
1723691630000|2024-08-15 03:13:50|14901.65|14821.65|14901.76|14821.76|14901.81|14821.81|14901.48|14821.48|9
1723691640000|2024-08-15 03:14:00|14901.85|14821.85|14901.72|14821.72|14902.03|14822.03|14901.66|14821.66|10
1723691650000|2024-08-15 03:14:10|14901.86|14821.86|14902.48|14822.48|14902.51|14822.51|14901.86|14821.86|9
1723691660000|2024-08-15 03:14:20|14902.45|14822.45|14902.19|14822.19|14902.58|14822.58|14902.19|14822.19|9
1723691670000|2024-08-15 03:14:30|14902.29|14822.29|14902.34|14822.34|14902.45|14822.45|14902.23|14822.23|10
1723691680000|2024-08-15 03:14:40|14902.35|14822.35|14901.97|14821.97|14902.35|14822.35|14901.92|14821.92|10
1723691690000|2024-08-15 03:14:50|14902.08|14822.08|14903.05|14823.05|14903.05|14823.05|14902|14822|9
1723691700000|2024-08-15 03:15:00|14903.23|14823.23|14902.95|14822.95|14903.57|14823.57|14902.95|14822.95|9
1723691710000|2024-08-15 03:15:10|14902.88|14822.88|14900.63|14820.63|14902.88|14822.88|14900.63|14820.63|9
1723691720000|2024-08-15 03:15:20|14900.65|14820.65|14899.04|14819.04|14900.65|14820.65|14899.04|14819.04|10
1723691730000|2024-08-15 03:15:30|14899.1|14819.1|14900.13|14820.13|14900.18|14820.18|14898.71|14818.71|10
1723691740000|2024-08-15 03:15:40|14900.04|14820.04|14897.56|14817.56|14900.07|14820.07|14897.56|14817.56|10
1723691750000|2024-08-15 03:15:50|14897.54|14817.54|14897.48|14817.48|14897.54|14817.54|14896.87|14816.87|9
1723691760000|2024-08-15 03:16:00|14897.57|14817.57|14897.82|14817.82|14898.16|14818.16|14897.52|14817.52|8
1723691770000|2024-08-15 03:16:10|14897.65|14817.65|14898.12|14818.12|14898.12|14818.12|14897.5|14817.5|9
1723691780000|2024-08-15 03:16:20|14898.1|14818.1|14897.26|14817.26|14898.1|14818.1|14897.18|14817.18|10
1723691790000|2024-08-15 03:16:30|14897.25|14817.25|14899.37|14819.37|14899.37|14819.37|14897.22|14817.22|9
1723691800000|2024-08-15 03:16:40|14899.84|14819.84|14900.91|14820.91|14901.39|14821.39|14899.84|14819.84|10
1723691810000|2024-08-15 03:16:50|14901.38|14821.38|14903.51|14823.51|14903.51|14823.51|14901.38|14821.38|10
1723691820000|2024-08-15 03:17:00|14903.54|14823.54|14904.36|14824.36|14904.36|14824.36|14903.54|14823.54|10
1723691830000|2024-08-15 03:17:10|14905.72|14825.72|14907.35|14827.35|14907.35|14827.35|14905.72|14825.72|10
1723691840000|2024-08-15 03:17:20|14907.39|14827.39|14909.84|14829.84|14909.87|14829.87|14907.39|14827.39|10
1723691850000|2024-08-15 03:17:30|14909.95|14829.95|14907.57|14827.57|14910.33|14830.33|14907.57|14827.57|10
1723691860000|2024-08-15 03:17:40|14907.06|14827.06|14905.98|14825.98|14907.06|14827.06|14905.98|14825.98|10
1723691870000|2024-08-15 03:17:50|14906.01|14826.01|14904.57|14824.57|14906.19|14826.19|14904.57|14824.57|10
1723691880000|2024-08-15 03:18:00|14904.25|14824.25|14900.5|14820.5|14904.28|14824.28|14900.5|14820.5|10
1723691890000|2024-08-15 03:18:10|14900.64|14820.64|14899.34|14819.34|14900.64|14820.64|14899.34|14819.34|9
1723691900000|2024-08-15 03:18:20|14899.12|14819.12|14898.29|14818.29|14899.6|14819.6|14898.29|14818.29|10
1723691910000|2024-08-15 03:18:30|14898.27|14818.27|14898.96|14818.96|14899.05|14819.05|14898.27|14818.27|10
1723691920000|2024-08-15 03:18:40|14899.09|14819.09|14900.38|14820.38|14900.38|14820.38|14899.09|14819.09|10
1723691930000|2024-08-15 03:18:50|14900.55|14820.55|14901.12|14821.12|14901.64|14821.64|14900.55|14820.55|9
1723691940000|2024-08-15 03:19:00|14901.35|14821.35|14903.4|14823.4|14903.4|14823.4|14901.34|14821.34|10
1723691950000|2024-08-15 03:19:10|14903.58|14823.58|14904.44|14824.44|14904.44|14824.44|14903.58|14823.58|10
1723691960000|2024-08-15 03:19:20|14904.46|14824.46|14904.18|14824.18|14904.54|14824.54|14904.14|14824.14|9
1723691970000|2024-08-15 03:19:30|14904.17|14824.17|14904.69|14824.69|14904.75|14824.75|14904.17|14824.17|10
1723691980000|2024-08-15 03:19:40|14904.8|14824.8|14905.2|14825.2|14905.28|14825.28|14904.77|14824.77|9
1723691990000|2024-08-15 03:19:50|14905.29|14825.29|14905.3|14825.3|14905.42|14825.42|14905.1|14825.1|10
1723692000000|2024-08-15 03:20:00|14904.68|14824.68|14904.93|14824.93|14905.12|14825.12|14904.68|14824.68|9
1723692010000|2024-08-15 03:20:10|14904.99|14824.99|14905.87|14825.87|14905.87|14825.87|14904.93|14824.93|10
1723692020000|2024-08-15 03:20:20|14906.15|14826.15|14906.92|14826.92|14906.92|14826.92|14906.11|14826.11|9
1723692030000|2024-08-15 03:20:30|14906.99|14826.99|14908.36|14828.36|14908.36|14828.36|14906.95|14826.95|10
1723692040000|2024-08-15 03:20:40|14908.5|14828.5|14909.23|14829.23|14909.23|14829.23|14908.5|14828.5|10
1723692050000|2024-08-15 03:20:50|14909.09|14829.09|14908.49|14828.49|14909.17|14829.17|14907.78|14827.78|9
1723692060000|2024-08-15 03:21:00|14908.76|14828.76|14907.09|14827.09|14908.76|14828.76|14907.09|14827.09|9
1723692070000|2024-08-15 03:21:10|14907.06|14827.06|14906.93|14826.93|14907.14|14827.14|14906.86|14826.86|9
1723692080000|2024-08-15 03:21:20|14907.06|14827.06|14903.91|14823.91|14907.06|14827.06|14903.91|14823.91|10
1723692090000|2024-08-15 03:21:30|14903.86|14823.86|14901.93|14821.93|14903.92|14823.92|14901.79|14821.79|10
1723692100000|2024-08-15 03:21:40|14901.97|14821.97|14902.12|14822.12|14902.15|14822.15|14901.85|14821.85|10
1723692110000|2024-08-15 03:21:50|14901.28|14821.28|14899.95|14819.95|14901.28|14821.28|14899.89|14819.89|9
1723692120000|2024-08-15 03:22:00|14899.99|14819.99|14899.24|14819.24|14899.99|14819.99|14898.69|14818.69|10
1723692130000|2024-08-15 03:22:10|14899.21|14819.21|14898.55|14818.55|14899.48|14819.48|14898.4|14818.4|10
1723692140000|2024-08-15 03:22:20|14898.54|14818.54|14897.34|14817.34|14898.54|14818.54|14897.34|14817.34|10
1723692150000|2024-08-15 03:22:30|14897.37|14817.37|14897.32|14817.32|14897.86|14817.86|14897.32|14817.32|10
1723692160000|2024-08-15 03:22:40|14897.31|14817.31|14895.82|14815.82|14897.31|14817.31|14895.66|14815.66|9
1723692170000|2024-08-15 03:22:50|14895.67|14815.67|14895.85|14815.85|14895.92|14815.92|14895.67|14815.67|8
1723692180000|2024-08-15 03:23:00|14895.9|14815.9|14894.52|14814.52|14895.9|14815.9|14894.43|14814.43|10
1723692190000|2024-08-15 03:23:10|14894.61|14814.61|14895.2|14815.2|14895.2|14815.2|14894.61|14814.61|9
1723692200000|2024-08-15 03:23:20|14895.16|14815.16|14894.3|14814.3|14895.16|14815.16|14894.26|14814.26|9
1723692210000|2024-08-15 03:23:30|14894.31|14814.31|14894.63|14814.63|14894.66|14814.66|14894.29|14814.29|10
1723692220000|2024-08-15 03:23:40|14894.61|14814.61|14894.61|14814.61|14894.75|14814.75|14894.61|14814.61|9
1723692230000|2024-08-15 03:23:50|14894.62|14814.62|14896.97|14816.97|14897.04|14817.04|14894.62|14814.62|10
1723692240000|2024-08-15 03:24:00|14897.02|14817.02|14897.58|14817.58|14897.58|14817.58|14896.95|14816.95|9
1723692250000|2024-08-15 03:24:10|14897.64|14817.64|14897.4|14817.4|14897.64|14817.64|14897.21|14817.21|10
1723692260000|2024-08-15 03:24:20|14896.7|14816.7|14896.56|14816.56|14897.54|14817.54|14896.39|14816.39|10
1723692270000|2024-08-15 03:24:30|14896.58|14816.58|14896.13|14816.13|14896.89|14816.89|14896.13|14816.13|10
1723692280000|2024-08-15 03:24:40|14895.84|14815.84|14895.49|14815.49|14895.84|14815.84|14895.43|14815.43|10
1723692290000|2024-08-15 03:24:50|14895.53|14815.53|14894.93|14814.93|14895.84|14815.84|14894.93|14814.93|10
1723692300000|2024-08-15 03:25:00|14894.71|14814.71|14894.24|14814.24|14894.71|14814.71|14893.95|14813.95|10
1723692310000|2024-08-15 03:25:10|14894.53|14814.53|14895.29|14815.29|14895.42|14815.42|14894.42|14814.42|10
1723692320000|2024-08-15 03:25:20|14895.59|14815.59|14896.73|14816.73|14896.76|14816.76|14895.59|14815.59|10
1723692330000|2024-08-15 03:25:30|14896.45|14816.45|14896.87|14816.87|14896.87|14816.87|14896.28|14816.28|9
1723692340000|2024-08-15 03:25:40|14896.93|14816.93|14898.95|14818.95|14898.96|14818.96|14896.7|14816.7|10
1723692350000|2024-08-15 03:25:50|14899.89|14819.89|14900.93|14820.93|14900.94|14820.94|14899.84|14819.84|8
1723692360000|2024-08-15 03:26:00|14900.85|14820.85|14902.31|14822.31|14902.31|14822.31|14900.81|14820.81|8
1723692370000|2024-08-15 03:26:10|14902.33|14822.33|14902.55|14822.55|14903.18|14823.18|14902.16|14822.16|10
1723692380000|2024-08-15 03:26:20|14902.7|14822.7|14903.04|14823.04|14903.13|14823.13|14902.7|14822.7|10
1723692390000|2024-08-15 03:26:30|14903.09|14823.09|14903.49|14823.49|14903.49|14823.49|14902.65|14822.65|10
1723692400000|2024-08-15 03:26:40|14903.44|14823.44|14902.77|14822.77|14903.57|14823.57|14902.77|14822.77|10
1723692410000|2024-08-15 03:26:50|14902.86|14822.86|14903.02|14823.02|14903.02|14823.02|14902.72|14822.72|9
1723692420000|2024-08-15 03:27:00|14902.97|14822.97|14902.59|14822.59|14902.99|14822.99|14902.41|14822.41|10
1723692430000|2024-08-15 03:27:10|14902.71|14822.71|14902.62|14822.62|14902.71|14822.71|14902.03|14822.03|10
1723692440000|2024-08-15 03:27:20|14902.56|14822.56|14902.9|14822.9|14902.91|14822.91|14902.56|14822.56|9
1723692450000|2024-08-15 03:27:30|14902.83|14822.83|14901.36|14821.36|14902.83|14822.83|14901.36|14821.36|9
1723692460000|2024-08-15 03:27:40|14901.28|14821.28|14900.74|14820.74|14901.28|14821.28|14900.74|14820.74|10
1723692470000|2024-08-15 03:27:50|14900.78|14820.78|14902.01|14822.01|14902.02|14822.02|14900.49|14820.49|10
1723692480000|2024-08-15 03:28:00|14902.06|14822.06|14903.22|14823.22|14903.22|14823.22|14902.06|14822.06|9
1723692490000|2024-08-15 03:28:10|14903.29|14823.29|14904.28|14824.28|14904.28|14824.28|14903.29|14823.29|10
1723692500000|2024-08-15 03:28:20|14904.36|14824.36|14906.63|14826.63|14906.72|14826.72|14904.36|14824.36|10
1723692510000|2024-08-15 03:28:30|14906.6|14826.6|14907.06|14827.06|14907.06|14827.06|14906.55|14826.55|10
1723692520000|2024-08-15 03:28:40|14907.03|14827.03|14907.44|14827.44|14907.44|14827.44|14906.68|14826.68|10
1723692530000|2024-08-15 03:28:50|14907.19|14827.19|14906.89|14826.89|14907.19|14827.19|14906.57|14826.57|10
1723692540000|2024-08-15 03:29:00|14906.82|14826.82|14906.16|14826.16|14906.82|14826.82|14906.16|14826.16|10
1723692550000|2024-08-15 03:29:10|14905.98|14825.98|14905.93|14825.93|14906.18|14826.18|14905.77|14825.77|10
1723692560000|2024-08-15 03:29:20|14905.76|14825.76|14905.76|14825.76|14906.04|14826.04|14905.74|14825.74|9
1723692570000|2024-08-15 03:29:30|14905.85|14825.85|14906.78|14826.78|14906.83|14826.83|14905.85|14825.85|9
1723692580000|2024-08-15 03:29:40|14906.79|14826.79|14906.87|14826.87|14907.09|14827.09|14906.29|14826.29|9
1723692590000|2024-08-15 03:29:50|14906.83|14826.83|14907.47|14827.47|14907.88|14827.88|14906.83|14826.83|10
1723692600000|2024-08-15 03:30:00|14907.44|14827.44|14909.48|14829.48|14909.48|14829.48|14907.44|14827.44|10
1723692610000|2024-08-15 03:30:10|14909.93|14829.93|14911.81|14831.81|14911.84|14831.84|14909.93|14829.93|10
1723692620000|2024-08-15 03:30:20|14911.75|14831.75|14914.21|14834.21|14914.43|14834.43|14911.75|14831.75|10
1723692630000|2024-08-15 03:30:30|14914.47|14834.47|14915.99|14835.99|14915.99|14835.99|14914.47|14834.47|10
1723692640000|2024-08-15 03:30:40|14915.98|14835.98|14916.33|14836.33|14916.33|14836.33|14915.86|14835.86|10
1723692650000|2024-08-15 03:30:50|14916.31|14836.31|14916.1|14836.1|14916.42|14836.42|14916.1|14836.1|10
1723692660000|2024-08-15 03:31:00|14916.04|14836.04|14915.28|14835.28|14916.06|14836.06|14915.28|14835.28|8
1723692670000|2024-08-15 03:31:10|14915.34|14835.34|14915.28|14835.28|14915.91|14835.91|14915.26|14835.26|10
1723692680000|2024-08-15 03:31:20|14915.48|14835.48|14915.67|14835.67|14916.01|14836.01|14915.48|14835.48|10
1723692690000|2024-08-15 03:31:30|14915.77|14835.77|14916.71|14836.71|14916.71|14836.71|14915.77|14835.77|10
1723692700000|2024-08-15 03:31:40|14916.76|14836.76|14917.89|14837.89|14917.89|14837.89|14916.76|14836.76|10
1723692710000|2024-08-15 03:31:50|14918.13|14838.13|14919.4|14839.4|14919.4|14839.4|14918.13|14838.13|10
1723692720000|2024-08-15 03:32:00|14919.37|14839.37|14919.52|14839.52|14919.68|14839.68|14919.37|14839.37|9
1723692730000|2024-08-15 03:32:10|14920.11|14840.11|14922.31|14842.31|14922.31|14842.31|14920.09|14840.09|10
1723692740000|2024-08-15 03:32:20|14922.58|14842.58|14922.66|14842.66|14923.06|14843.06|14922.58|14842.58|9
1723692750000|2024-08-15 03:32:30|14922.6|14842.6|14922.12|14842.12|14922.67|14842.67|14921.88|14841.88|9
1723692760000|2024-08-15 03:32:40|14922.58|14842.58|14922.22|14842.22|14922.59|14842.59|14922.22|14842.22|8
1723692770000|2024-08-15 03:32:50|14922.26|14842.26|14922.97|14842.97|14922.97|14842.97|14922|14842|10
1723692780000|2024-08-15 03:33:00|14923.26|14843.26|14923.63|14843.63|14923.66|14843.66|14923.13|14843.13|8
1723692790000|2024-08-15 03:33:10|14923.62|14843.62|14923.19|14843.19|14923.62|14843.62|14922.68|14842.68|8
1723692800000|2024-08-15 03:33:20|14923.18|14843.18|14922.86|14842.86|14923.34|14843.34|14922.86|14842.86|8
1723692810000|2024-08-15 03:33:30|14923.02|14843.02|14923.02|14843.02|14923.34|14843.34|14922.95|14842.95|10
1723692820000|2024-08-15 03:33:40|14922.98|14842.98|14921.67|14841.67|14923.09|14843.09|14921.67|14841.67|10
1723692830000|2024-08-15 03:33:50|14921.57|14841.57|14920.86|14840.86|14921.57|14841.57|14920.62|14840.62|9
1723692840000|2024-08-15 03:34:00|14920.91|14840.91|14921.12|14841.12|14921.19|14841.19|14920.91|14840.91|7
1723692850000|2024-08-15 03:34:10|14920.93|14840.93|14921.67|14841.67|14921.67|14841.67|14920.72|14840.72|9
1723692860000|2024-08-15 03:34:20|14921.9|14841.9|14921.4|14841.4|14922|14842|14921.4|14841.4|10
1723692870000|2024-08-15 03:34:30|14921.39|14841.39|14921.24|14841.24|14921.42|14841.42|14921.21|14841.21|9
1723692880000|2024-08-15 03:34:40|14921.18|14841.18|14921.57|14841.57|14921.62|14841.62|14921.1|14841.1|9
1723692890000|2024-08-15 03:34:50|14921.81|14841.81|14922.65|14842.65|14922.65|14842.65|14921.81|14841.81|10
1723692900000|2024-08-15 03:35:00|14922.83|14842.83|14924.39|14844.39|14924.39|14844.39|14922.7|14842.7|10
1723692910000|2024-08-15 03:35:10|14924.5|14844.5|14925.39|14845.39|14925.39|14845.39|14924.5|14844.5|9
1723692920000|2024-08-15 03:35:20|14925.34|14845.34|14923.77|14843.77|14925.7|14845.7|14922.83|14842.83|10
1723692930000|2024-08-15 03:35:30|14923.71|14843.71|14923.01|14843.01|14923.71|14843.71|14922.94|14842.94|10
1723692940000|2024-08-15 03:35:40|14922.96|14842.96|14922.45|14842.45|14922.96|14842.96|14922.45|14842.45|10
1723692950000|2024-08-15 03:35:50|14922.47|14842.47|14922.1|14842.1|14922.53|14842.53|14921.98|14841.98|10
1723692960000|2024-08-15 03:36:00|14922.22|14842.22|14922.24|14842.24|14922.46|14842.46|14922.21|14842.21|9
1723692970000|2024-08-15 03:36:10|14922.52|14842.52|14921.55|14841.55|14922.52|14842.52|14921.55|14841.55|10
1723692980000|2024-08-15 03:36:20|14921.75|14841.75|14922.31|14842.31|14922.38|14842.38|14921.75|14841.75|10
1723692990000|2024-08-15 03:36:30|14924.44|14844.44|14923.82|14843.82|14924.64|14844.64|14923.82|14843.82|10
1723693000000|2024-08-15 03:36:40|14923.5|14843.5|14922.62|14842.62|14923.71|14843.71|14922.62|14842.62|10
1723693010000|2024-08-15 03:36:50|14922.44|14842.44|14921.16|14841.16|14922.58|14842.58|14921.16|14841.16|10
1723693020000|2024-08-15 03:37:00|14921.17|14841.17|14917.35|14837.35|14921.17|14841.17|14917.35|14837.35|10
1723693030000|2024-08-15 03:37:10|14917.02|14837.02|14917.21|14837.21|14917.92|14837.92|14916.92|14836.92|10
1723693040000|2024-08-15 03:37:20|14916.82|14836.82|14916.07|14836.07|14916.82|14836.82|14915.83|14835.83|10
1723693050000|2024-08-15 03:37:30|14916.02|14836.02|14916.32|14836.32|14916.37|14836.37|14915.85|14835.85|8
1723693060000|2024-08-15 03:37:40|14916.18|14836.18|14914.47|14834.47|14916.18|14836.18|14914.47|14834.47|10
1723693070000|2024-08-15 03:37:50|14914.38|14834.38|14913.82|14833.82|14914.38|14834.38|14913.54|14833.54|10
1723693080000|2024-08-15 03:38:00|14913.48|14833.48|14913.79|14833.79|14913.79|14833.79|14912.88|14832.88|10
1723693090000|2024-08-15 03:38:10|14914.34|14834.34|14914.87|14834.87|14914.87|14834.87|14914.3|14834.3|9
1723693100000|2024-08-15 03:38:20|14914.9|14834.9|14915.36|14835.36|14915.44|14835.44|14914.9|14834.9|10
1723693110000|2024-08-15 03:38:30|14915.44|14835.44|14916.18|14836.18|14916.3|14836.3|14915.44|14835.44|10
1723693120000|2024-08-15 03:38:40|14916.35|14836.35|14915.98|14835.98|14916.55|14836.55|14915.98|14835.98|9
1723693130000|2024-08-15 03:38:50|14916.05|14836.05|14916.11|14836.11|14916.24|14836.24|14915.85|14835.85|10
1723693140000|2024-08-15 03:39:00|14916.18|14836.18|14916.9|14836.9|14916.92|14836.92|14916.18|14836.18|9
1723693150000|2024-08-15 03:39:10|14917.02|14837.02|14915.62|14835.62|14917.11|14837.11|14915.62|14835.62|9
1723693160000|2024-08-15 03:39:20|14915.73|14835.73|14915.44|14835.44|14915.81|14835.81|14915.43|14835.43|10
1723693170000|2024-08-15 03:39:30|14915.4|14835.4|14913.98|14833.98|14915.4|14835.4|14913.98|14833.98|10
1723693180000|2024-08-15 03:39:40|14913.95|14833.95|14913.52|14833.52|14913.95|14833.95|14913.33|14833.33|10
1723693190000|2024-08-15 03:39:50|14913.41|14833.41|14914.11|14834.11|14914.13|14834.13|14913.04|14833.04|10
1723693200000|2024-08-15 03:40:00|14914.25|14834.25|14915.56|14835.56|14915.56|14835.56|14914.25|14834.25|10
1723693210000|2024-08-15 03:40:10|14915.59|14835.59|14915.86|14835.86|14916.48|14836.48|14915.59|14835.59|10
1723693220000|2024-08-15 03:40:20|14915.82|14835.82|14915.02|14835.02|14915.82|14835.82|14914.96|14834.96|10
1723693230000|2024-08-15 03:40:30|14914.96|14834.96|14914.12|14834.12|14914.96|14834.96|14914.12|14834.12|10
1723693240000|2024-08-15 03:40:40|14914.01|14834.01|14913.88|14833.88|14914.22|14834.22|14913.69|14833.69|9
1723693250000|2024-08-15 03:40:50|14913.75|14833.75|14913.7|14833.7|14913.87|14833.87|14913.55|14833.55|9
1723693260000|2024-08-15 03:41:00|14913.84|14833.84|14913.22|14833.22|14913.97|14833.97|14913.22|14833.22|10
1723693270000|2024-08-15 03:41:10|14913.04|14833.04|14908.41|14828.41|14913.04|14833.04|14908.39|14828.39|10
1723693280000|2024-08-15 03:41:20|14908.51|14828.51|14907.56|14827.56|14908.51|14828.51|14907.42|14827.42|9
1723693290000|2024-08-15 03:41:30|14907.51|14827.51|14906.39|14826.39|14907.51|14827.51|14906.39|14826.39|10
1723693300000|2024-08-15 03:41:40|14906.62|14826.62|14907.22|14827.22|14907.3|14827.3|14906.41|14826.41|10
1723693310000|2024-08-15 03:41:50|14907.61|14827.61|14908.06|14828.06|14908.12|14828.12|14907.57|14827.57|10
1723693320000|2024-08-15 03:42:00|14908.21|14828.21|14910.24|14830.24|14910.24|14830.24|14908.1|14828.1|10
1723693330000|2024-08-15 03:42:10|14910.21|14830.21|14909.59|14829.59|14910.29|14830.29|14909.36|14829.36|9
1723693340000|2024-08-15 03:42:20|14909.66|14829.66|14908.28|14828.28|14909.79|14829.79|14908.05|14828.05|10
1723693350000|2024-08-15 03:42:30|14907.89|14827.89|14907|14827|14907.89|14827.89|14907|14827|10
1723693360000|2024-08-15 03:42:40|14906.98|14826.98|14906.71|14826.71|14907.09|14827.09|14906.71|14826.71|10
1723693370000|2024-08-15 03:42:50|14906.37|14826.37|14905.14|14825.14|14906.51|14826.51|14905.14|14825.14|10
1723693380000|2024-08-15 03:43:00|14905.19|14825.19|14903.77|14823.77|14905.42|14825.42|14903.77|14823.77|10
1723693390000|2024-08-15 03:43:10|14903.98|14823.98|14902.73|14822.73|14903.98|14823.98|14902.73|14822.73|10
1723693400000|2024-08-15 03:43:20|14902.69|14822.69|14902.34|14822.34|14902.69|14822.69|14902.25|14822.25|10
1723693410000|2024-08-15 03:43:30|14901.93|14821.93|14901.83|14821.83|14902.39|14822.39|14901.75|14821.75|10
1723693420000|2024-08-15 03:43:40|14901.73|14821.73|14901.5|14821.5|14901.73|14821.73|14901.24|14821.24|8
1723693430000|2024-08-15 03:43:50|14901.48|14821.48|14900.88|14820.88|14901.53|14821.53|14900.64|14820.64|9
1723693440000|2024-08-15 03:44:00|14900.9|14820.9|14902.43|14822.43|14902.53|14822.53|14900.82|14820.82|10
1723693450000|2024-08-15 03:44:10|14902.27|14822.27|14902.73|14822.73|14902.89|14822.89|14902.26|14822.26|10
1723693460000|2024-08-15 03:44:20|14902.21|14822.21|14902.08|14822.08|14902.32|14822.32|14901.95|14821.95|9
1723693470000|2024-08-15 03:44:30|14901.56|14821.56|14898.77|14818.77|14901.66|14821.66|14898.77|14818.77|9
1723693480000|2024-08-15 03:44:40|14898.65|14818.65|14897.99|14817.99|14898.65|14818.65|14897.95|14817.95|10
1723693490000|2024-08-15 03:44:50|14898.01|14818.01|14897.36|14817.36|14898.02|14818.02|14897.35|14817.35|10
1723693500000|2024-08-15 03:45:00|14897.37|14817.37|14897.87|14817.87|14897.92|14817.92|14897.29|14817.29|10
1723693510000|2024-08-15 03:45:10|14897.77|14817.77|14897.43|14817.43|14897.77|14817.77|14897.25|14817.25|9
1723693520000|2024-08-15 03:45:20|14897.11|14817.11|14897.17|14817.17|14897.38|14817.38|14897.11|14817.11|10
1723693530000|2024-08-15 03:45:30|14897.2|14817.2|14897.37|14817.37|14897.53|14817.53|14897.08|14817.08|9
1723693540000|2024-08-15 03:45:40|14897.42|14817.42|14899.22|14819.22|14899.22|14819.22|14897.32|14817.32|10
1723693550000|2024-08-15 03:45:50|14899.11|14819.11|14900.54|14820.54|14900.54|14820.54|14899.11|14819.11|10
1723693560000|2024-08-15 03:46:00|14900.62|14820.62|14901.31|14821.31|14901.31|14821.31|14900.62|14820.62|10
1723693570000|2024-08-15 03:46:10|14901.2|14821.2|14902.09|14822.09|14902.09|14822.09|14900.93|14820.93|10
1723693580000|2024-08-15 03:46:20|14902.08|14822.08|14900.15|14820.15|14902.09|14822.09|14900.15|14820.15|10
1723693590000|2024-08-15 03:46:30|14900.18|14820.18|14900.21|14820.21|14900.27|14820.27|14899.93|14819.93|10
1723693600000|2024-08-15 03:46:40|14900.34|14820.34|14899.8|14819.8|14900.56|14820.56|14899.8|14819.8|10
1723693610000|2024-08-15 03:46:50|14899.77|14819.77|14898.83|14818.83|14899.77|14819.77|14898.51|14818.51|10
1723693620000|2024-08-15 03:47:00|14898.78|14818.78|14899.62|14819.62|14899.62|14819.62|14898.65|14818.65|10
1723693630000|2024-08-15 03:47:10|14899.77|14819.77|14900.41|14820.41|14900.7|14820.7|14899.77|14819.77|10
1723693640000|2024-08-15 03:47:20|14900.69|14820.69|14900.32|14820.32|14900.85|14820.85|14900.32|14820.32|10
1723693650000|2024-08-15 03:47:30|14900.14|14820.14|14900.42|14820.42|14900.55|14820.55|14900.14|14820.14|9
1723693660000|2024-08-15 03:47:40|14900.6|14820.6|14900.81|14820.81|14901.04|14821.04|14900.6|14820.6|10
1723693670000|2024-08-15 03:47:50|14900.78|14820.78|14903.22|14823.22|14903.22|14823.22|14900.78|14820.78|10
1723693680000|2024-08-15 03:48:00|14903.62|14823.62|14904.36|14824.36|14904.41|14824.41|14903.62|14823.62|10
1723693690000|2024-08-15 03:48:10|14904.64|14824.64|14905.08|14825.08|14905.08|14825.08|14904.64|14824.64|10
1723693700000|2024-08-15 03:48:20|14905.18|14825.18|14905.31|14825.31|14905.42|14825.42|14905.07|14825.07|8
1723693710000|2024-08-15 03:48:30|14905.3|14825.3|14906.11|14826.11|14906.11|14826.11|14904.33|14824.33|10
1723693720000|2024-08-15 03:48:40|14906.1|14826.1|14906.25|14826.25|14906.33|14826.33|14906.03|14826.03|10
1723693730000|2024-08-15 03:48:50|14905.99|14825.99|14905.22|14825.22|14906.04|14826.04|14904.93|14824.93|10
1723693740000|2024-08-15 03:49:00|14905.25|14825.25|14904.72|14824.72|14905.25|14825.25|14904.71|14824.71|10
1723693750000|2024-08-15 03:49:10|14904.77|14824.77|14904.66|14824.66|14904.85|14824.85|14904.65|14824.65|10
1723693760000|2024-08-15 03:49:20|14904.63|14824.63|14904.9|14824.9|14904.9|14824.9|14904.54|14824.54|10
1723693770000|2024-08-15 03:49:30|14904.92|14824.92|14904.85|14824.85|14904.94|14824.94|14904.73|14824.73|10
1723693780000|2024-08-15 03:49:40|14904.61|14824.61|14905.47|14825.47|14905.47|14825.47|14904.61|14824.61|8
1723693790000|2024-08-15 03:49:50|14905.4|14825.4|14905.86|14825.86|14905.93|14825.93|14905.4|14825.4|10
1723693800000|2024-08-15 03:50:00|14905.9|14825.9|14907.26|14827.26|14907.32|14827.32|14905.9|14825.9|9
1723693810000|2024-08-15 03:50:10|14907.11|14827.11|14906.88|14826.88|14907.19|14827.19|14906.81|14826.81|8
1723693820000|2024-08-15 03:50:20|14907.02|14827.02|14906.39|14826.39|14907.41|14827.41|14906.39|14826.39|9
1723693830000|2024-08-15 03:50:30|14906.06|14826.06|14906.32|14826.32|14906.32|14826.32|14905.86|14825.86|10
1723693840000|2024-08-15 03:50:40|14906.16|14826.16|14906.69|14826.69|14906.69|14826.69|14906.16|14826.16|10
1723693850000|2024-08-15 03:50:50|14906.87|14826.87|14906.19|14826.19|14906.87|14826.87|14906.13|14826.13|10
1723693860000|2024-08-15 03:51:00|14906.2|14826.2|14905.36|14825.36|14906.31|14826.31|14905.36|14825.36|10
1723693870000|2024-08-15 03:51:10|14905.68|14825.68|14905.82|14825.82|14905.88|14825.88|14905.6|14825.6|9
1723693880000|2024-08-15 03:51:20|14905.85|14825.85|14904.86|14824.86|14905.85|14825.85|14904.86|14824.86|10
1723693890000|2024-08-15 03:51:30|14904.89|14824.89|14904.68|14824.68|14904.97|14824.97|14904.68|14824.68|9
1723693900000|2024-08-15 03:51:40|14904.69|14824.69|14905.97|14825.97|14906|14826|14904.66|14824.66|10
1723693910000|2024-08-15 03:51:50|14906.92|14826.92|14908.81|14828.81|14908.81|14828.81|14906.92|14826.92|8
1723693920000|2024-08-15 03:52:00|14908.59|14828.59|14910.24|14830.24|14910.24|14830.24|14908.16|14828.16|10
1723693930000|2024-08-15 03:52:10|14912.62|14832.62|14912.79|14832.79|14912.96|14832.96|14912.61|14832.61|10
1723693940000|2024-08-15 03:52:20|14913.35|14833.35|14913.41|14833.41|14913.67|14833.67|14913.03|14833.03|10
1723693950000|2024-08-15 03:52:30|14913.47|14833.47|14916.75|14836.75|14916.75|14836.75|14913.47|14833.47|10
1723693960000|2024-08-15 03:52:40|14916.73|14836.73|14917.41|14837.41|14917.51|14837.51|14916.73|14836.73|9
1723693970000|2024-08-15 03:52:50|14917.33|14837.33|14916.45|14836.45|14917.33|14837.33|14916.25|14836.25|10
1723693980000|2024-08-15 03:53:00|14916.7|14836.7|14917.35|14837.35|14917.35|14837.35|14916.61|14836.61|9
1723693990000|2024-08-15 03:53:10|14917.34|14837.34|14915.01|14835.01|14917.34|14837.34|14915.01|14835.01|10
1723694000000|2024-08-15 03:53:20|14915.04|14835.04|14914.44|14834.44|14915.04|14835.04|14914.44|14834.44|7
1723694010000|2024-08-15 03:53:30|14914.23|14834.23|14914.36|14834.36|14914.65|14834.65|14914.1|14834.1|10
1723694020000|2024-08-15 03:53:40|14914.14|14834.14|14913.66|14833.66|14914.14|14834.14|14913.54|14833.54|10
1723694030000|2024-08-15 03:53:50|14913.46|14833.46|14914.14|14834.14|14914.29|14834.29|14913.46|14833.46|10
1723694040000|2024-08-15 03:54:00|14914.24|14834.24|14914.87|14834.87|14914.87|14834.87|14914.24|14834.24|10
1723694050000|2024-08-15 03:54:10|14914.84|14834.84|14915.09|14835.09|14915.22|14835.22|14914.32|14834.32|10
1723694060000|2024-08-15 03:54:20|14915.21|14835.21|14915.43|14835.43|14916.02|14836.02|14914.48|14834.48|10
1723694070000|2024-08-15 03:54:30|14915.56|14835.56|14915.63|14835.63|14916|14836|14915.54|14835.54|9
1723694080000|2024-08-15 03:54:40|14915.56|14835.56|14915.75|14835.75|14915.82|14835.82|14915.51|14835.51|10
1723694090000|2024-08-15 03:54:50|14915.76|14835.76|14915.69|14835.69|14916.05|14836.05|14915.66|14835.66|10
1723694100000|2024-08-15 03:55:00|14915.58|14835.58|14915.97|14835.97|14915.99|14835.99|14915.58|14835.58|8
1723694110000|2024-08-15 03:55:10|14915.79|14835.79|14914.91|14834.91|14915.79|14835.79|14914.91|14834.91|10
1723694120000|2024-08-15 03:55:20|14914.75|14834.75|14915.38|14835.38|14915.41|14835.41|14914.75|14834.75|10
1723694130000|2024-08-15 03:55:30|14915.57|14835.57|14915.94|14835.94|14915.99|14835.99|14915.57|14835.57|9
1723694140000|2024-08-15 03:55:40|14915.89|14835.89|14916.28|14836.28|14916.28|14836.28|14915.83|14835.83|10
1723694150000|2024-08-15 03:55:50|14915.95|14835.95|14914.85|14834.85|14916.04|14836.04|14914.85|14834.85|10
1723694160000|2024-08-15 03:56:00|14914.93|14834.93|14915.29|14835.29|14916.06|14836.06|14914.93|14834.93|9
1723694170000|2024-08-15 03:56:10|14915.13|14835.13|14915.49|14835.49|14915.49|14835.49|14914.75|14834.75|9
1723694180000|2024-08-15 03:56:20|14915.67|14835.67|14915.86|14835.86|14915.95|14835.95|14915.54|14835.54|10
1723694190000|2024-08-15 03:56:30|14915.64|14835.64|14915.17|14835.17|14915.69|14835.69|14915.17|14835.17|10
1723694200000|2024-08-15 03:56:40|14915.14|14835.14|14914.23|14834.23|14915.14|14835.14|14914.17|14834.17|10
1723694210000|2024-08-15 03:56:50|14914.18|14834.18|14914.12|14834.12|14914.18|14834.18|14913.85|14833.85|10
1723694220000|2024-08-15 03:57:00|14914.13|14834.13|14913.51|14833.51|14914.15|14834.15|14913.51|14833.51|9
1723694230000|2024-08-15 03:57:10|14913.41|14833.41|14912.71|14832.71|14913.41|14833.41|14912.68|14832.68|9
1723694240000|2024-08-15 03:57:20|14912.5|14832.5|14912.65|14832.65|14912.9|14832.9|14912.5|14832.5|10
1723694250000|2024-08-15 03:57:30|14912.24|14832.24|14911.68|14831.68|14912.24|14832.24|14911.54|14831.54|10
1723694260000|2024-08-15 03:57:40|14911.63|14831.63|14911.96|14831.96|14912|14832|14911.57|14831.57|10
1723694270000|2024-08-15 03:57:50|14911.88|14831.88|14911.3|14831.3|14912.02|14832.02|14911.3|14831.3|9
1723694280000|2024-08-15 03:58:00|14910.49|14830.49|14908.93|14828.93|14910.61|14830.61|14908.93|14828.93|10
1723694290000|2024-08-15 03:58:10|14908.86|14828.86|14907.32|14827.32|14908.96|14828.96|14907.32|14827.32|9
1723694300000|2024-08-15 03:58:20|14906.22|14826.22|14903.76|14823.76|14906.22|14826.22|14903.62|14823.62|10
1723694310000|2024-08-15 03:58:30|14903.44|14823.44|14905.38|14825.38|14905.38|14825.38|14903.44|14823.44|10
1723694320000|2024-08-15 03:58:40|14905.63|14825.63|14905.67|14825.67|14906.48|14826.48|14905.63|14825.63|10
1723694330000|2024-08-15 03:58:50|14905.02|14825.02|14905.22|14825.22|14905.23|14825.23|14904.84|14824.84|9
1723694340000|2024-08-15 03:59:00|14905|14825|14904.75|14824.75|14905.05|14825.05|14904.75|14824.75|10
1723694350000|2024-08-15 03:59:10|14904.82|14824.82|14905.46|14825.46|14905.46|14825.46|14904.72|14824.72|9
1723694360000|2024-08-15 03:59:20|14905.48|14825.48|14906.89|14826.89|14906.89|14826.89|14905.48|14825.48|9
1723694370000|2024-08-15 03:59:30|14906.68|14826.68|14908.3|14828.3|14908.38|14828.38|14906.68|14826.68|8
1723694380000|2024-08-15 03:59:40|14908.37|14828.37|14908.34|14828.34|14908.47|14828.47|14908.26|14828.26|9
1723694390000|2024-08-15 03:59:50|14908.3|14828.3|14908.72|14828.72|14908.72|14828.72|14908.01|14828.01|10
1723694400000|2024-08-15 04:00:00|14908.64|14828.64|14909.08|14829.08|14909.7|14829.7|14908.62|14828.62|10
1723694410000|2024-08-15 04:00:10|14909.03|14829.03|14908.57|14828.57|14909.05|14829.05|14908.37|14828.37|10
1723694420000|2024-08-15 04:00:20|14908.63|14828.63|14908.7|14828.7|14908.98|14828.98|14908.63|14828.63|10
1723694430000|2024-08-15 04:00:30|14908.61|14828.61|14909.5|14829.5|14909.5|14829.5|14908.21|14828.21|10
1723694440000|2024-08-15 04:00:40|14909.56|14829.56|14911.21|14831.21|14911.21|14831.21|14909.03|14829.03|10
1723694450000|2024-08-15 04:00:50|14911.37|14831.37|14911.16|14831.16|14911.61|14831.61|14911.13|14831.13|9
1723694460000|2024-08-15 04:01:00|14911.28|14831.28|14912.07|14832.07|14912.13|14832.13|14911.28|14831.28|9
1723694470000|2024-08-15 04:01:10|14912.43|14832.43|14910.87|14830.87|14912.43|14832.43|14910.87|14830.87|10
1723694480000|2024-08-15 04:01:20|14910.91|14830.91|14909.29|14829.29|14910.91|14830.91|14909.29|14829.29|10
1723694490000|2024-08-15 04:01:30|14909.06|14829.06|14907.15|14827.15|14909.06|14829.06|14907.15|14827.15|9
1723694500000|2024-08-15 04:01:40|14907.06|14827.06|14905.9|14825.9|14907.06|14827.06|14905.9|14825.9|8
1723694510000|2024-08-15 04:01:50|14905.94|14825.94|14905.49|14825.49|14906|14826|14905.47|14825.47|9
1723694520000|2024-08-15 04:02:00|14905.48|14825.48|14904.6|14824.6|14905.48|14825.48|14904.56|14824.56|10
1723694530000|2024-08-15 04:02:10|14904.26|14824.26|14902.01|14822.01|14904.26|14824.26|14902.01|14822.01|10
1723694540000|2024-08-15 04:02:20|14901.98|14821.98|14900.16|14820.16|14901.98|14821.98|14900.16|14820.16|10
1723694550000|2024-08-15 04:02:30|14899.72|14819.72|14899.39|14819.39|14899.72|14819.72|14899.18|14819.18|9
1723694560000|2024-08-15 04:02:40|14899.61|14819.61|14896.77|14816.77|14899.61|14819.61|14896.75|14816.75|10
1723694570000|2024-08-15 04:02:50|14896.78|14816.78|14896.83|14816.83|14896.96|14816.96|14896.76|14816.76|9
1723694580000|2024-08-15 04:03:00|14896.89|14816.89|14896.97|14816.97|14896.97|14816.97|14896.4|14816.4|9
1723694590000|2024-08-15 04:03:10|14896.98|14816.98|14896.35|14816.35|14897.61|14817.61|14896.35|14816.35|10
1723694600000|2024-08-15 04:03:20|14896.39|14816.39|14895.97|14815.97|14896.39|14816.39|14895.95|14815.95|10
1723694610000|2024-08-15 04:03:30|14896.05|14816.05|14895.63|14815.63|14896.1|14816.1|14895.27|14815.27|10
1723694620000|2024-08-15 04:03:40|14895.9|14815.9|14896.48|14816.48|14896.48|14816.48|14895.8|14815.8|9
1723694630000|2024-08-15 04:03:50|14896.32|14816.32|14898.92|14818.92|14898.92|14818.92|14896.29|14816.29|10
1723694640000|2024-08-15 04:04:00|14899.62|14819.62|14903.73|14823.73|14903.73|14823.73|14899.57|14819.57|10
1723694650000|2024-08-15 04:04:10|14903.72|14823.72|14905.25|14825.25|14905.27|14825.27|14903.35|14823.35|10
1723694660000|2024-08-15 04:04:20|14905.38|14825.38|14908.74|14828.74|14908.74|14828.74|14905.38|14825.38|10
1723694670000|2024-08-15 04:04:30|14908.81|14828.81|14908.72|14828.72|14909.22|14829.22|14908.65|14828.65|10
1723694680000|2024-08-15 04:04:40|14908.7|14828.7|14907.49|14827.49|14908.78|14828.78|14907.49|14827.49|9
1723694690000|2024-08-15 04:04:50|14907.33|14827.33|14904.28|14824.28|14907.33|14827.33|14904.28|14824.28|10
1723694700000|2024-08-15 04:05:00|14903.91|14823.91|14903.22|14823.22|14903.91|14823.91|14903.05|14823.05|9
1723694710000|2024-08-15 04:05:10|14903.26|14823.26|14902.48|14822.48|14903.27|14823.27|14902.48|14822.48|9
1723694720000|2024-08-15 04:05:20|14902.52|14822.52|14898.96|14818.96|14902.52|14822.52|14898.96|14818.96|10
1723694730000|2024-08-15 04:05:30|14898.2|14818.2|14898.48|14818.48|14898.48|14818.48|14897.73|14817.73|10
1723694740000|2024-08-15 04:05:40|14898.5|14818.5|14901.76|14821.76|14901.76|14821.76|14898.5|14818.5|10
1723694750000|2024-08-15 04:05:50|14901.87|14821.87|14901.66|14821.66|14902.06|14822.06|14901.66|14821.66|8
1723694760000|2024-08-15 04:06:00|14901.52|14821.52|14901.1|14821.1|14901.96|14821.96|14901.1|14821.1|10
1723694770000|2024-08-15 04:06:10|14901.32|14821.32|14901.01|14821.01|14901.32|14821.32|14900.9|14820.9|10
1723694780000|2024-08-15 04:06:20|14900.95|14820.95|14902.37|14822.37|14902.4|14822.4|14900.95|14820.95|10
1723694790000|2024-08-15 04:06:30|14902.39|14822.39|14901.78|14821.78|14902.39|14822.39|14901.52|14821.52|10
1723694800000|2024-08-15 04:06:40|14901.84|14821.84|14901.31|14821.31|14901.84|14821.84|14901.31|14821.31|10
1723694810000|2024-08-15 04:06:50|14901.78|14821.78|14901.3|14821.3|14901.85|14821.85|14901.3|14821.3|8
1723694820000|2024-08-15 04:07:00|14901.51|14821.51|14899.47|14819.47|14901.61|14821.61|14899.47|14819.47|9
1723694830000|2024-08-15 04:07:10|14899.39|14819.39|14898.78|14818.78|14899.45|14819.45|14898.64|14818.64|9
1723694840000|2024-08-15 04:07:20|14898.74|14818.74|14899.1|14819.1|14899.1|14819.1|14898.53|14818.53|8
1723694850000|2024-08-15 04:07:30|14899.32|14819.32|14900.06|14820.06|14900.06|14820.06|14899.31|14819.31|10
1723694860000|2024-08-15 04:07:40|14900.14|14820.14|14900.19|14820.19|14900.26|14820.26|14900.14|14820.14|10
1723694870000|2024-08-15 04:07:50|14900.25|14820.25|14899.52|14819.52|14900.25|14820.25|14899.44|14819.44|9
1723694880000|2024-08-15 04:08:00|14899.46|14819.46|14899.54|14819.54|14899.69|14819.69|14899.37|14819.37|9
1723694890000|2024-08-15 04:08:10|14899.66|14819.66|14899.29|14819.29|14899.66|14819.66|14898.92|14818.92|9
1723694900000|2024-08-15 04:08:20|14899.22|14819.22|14898.05|14818.05|14899.22|14819.22|14898.05|14818.05|7
1723694910000|2024-08-15 04:08:30|14898.78|14818.78|14899.21|14819.21|14899.45|14819.45|14898.64|14818.64|10
1723694920000|2024-08-15 04:08:40|14899.19|14819.19|14895.85|14815.85|14899.34|14819.34|14895.85|14815.85|10
1723694930000|2024-08-15 04:08:50|14895.37|14815.37|14895.42|14815.42|14895.42|14815.42|14894.49|14814.49|10
1723694940000|2024-08-15 04:09:00|14895.65|14815.65|14897.38|14817.38|14897.38|14817.38|14895.53|14815.53|10
1723694950000|2024-08-15 04:09:10|14897.2|14817.2|14897.2|14817.2|14897.35|14817.35|14896.9|14816.9|10
1723694960000|2024-08-15 04:09:20|14897.25|14817.25|14897.84|14817.84|14897.84|14817.84|14897.13|14817.13|9
1723694970000|2024-08-15 04:09:30|14897.77|14817.77|14897.29|14817.29|14898.01|14818.01|14896.86|14816.86|10
1723694980000|2024-08-15 04:09:40|14897.63|14817.63|14897.76|14817.76|14897.76|14817.76|14897.57|14817.57|10
1723694990000|2024-08-15 04:09:50|14897.33|14817.33|14896.85|14816.85|14897.5|14817.5|14896.85|14816.85|10
1723695000000|2024-08-15 04:10:00|14896.82|14816.82|14894.72|14814.72|14896.82|14816.82|14894.72|14814.72|10
1723695010000|2024-08-15 04:10:10|14894.71|14814.71|14893.32|14813.32|14894.71|14814.71|14893.32|14813.32|9
1723695020000|2024-08-15 04:10:20|14893.52|14813.52|14893.26|14813.26|14893.52|14813.52|14893.19|14813.19|10
1723695030000|2024-08-15 04:10:30|14892.77|14812.77|14891.93|14811.93|14892.77|14812.77|14891.7|14811.7|10
1723695040000|2024-08-15 04:10:40|14891.94|14811.94|14891.5|14811.5|14891.94|14811.94|14891.21|14811.21|10
1723695050000|2024-08-15 04:10:50|14891.47|14811.47|14891.37|14811.37|14891.62|14811.62|14890.45|14810.45|9
1723695060000|2024-08-15 04:11:00|14891.12|14811.12|14889.21|14809.21|14891.3|14811.3|14889.21|14809.21|10
1723695070000|2024-08-15 04:11:10|14889.04|14809.04|14888.59|14808.59|14889.07|14809.07|14888.59|14808.59|10
1723695080000|2024-08-15 04:11:20|14888.72|14808.72|14886.69|14806.69|14888.72|14808.72|14886.69|14806.69|9
1723695090000|2024-08-15 04:11:30|14886.98|14806.98|14886.94|14806.94|14887.1|14807.1|14886.65|14806.65|10
1723695100000|2024-08-15 04:11:40|14887.15|14807.15|14887.36|14807.36|14887.36|14807.36|14886.99|14806.99|10
1723695110000|2024-08-15 04:11:50|14887.31|14807.31|14886.64|14806.64|14887.62|14807.62|14886.48|14806.48|10
1723695120000|2024-08-15 04:12:00|14886.27|14806.27|14888.14|14808.14|14888.16|14808.16|14886.2|14806.2|10
1723695130000|2024-08-15 04:12:10|14888.15|14808.15|14887.44|14807.44|14888.21|14808.21|14887.33|14807.33|10
1723695140000|2024-08-15 04:12:20|14886.93|14806.93|14884.9|14804.9|14886.93|14806.93|14884.76|14804.76|10
1723695150000|2024-08-15 04:12:30|14884.88|14804.88|14885.07|14805.07|14885.07|14805.07|14884.88|14804.88|7
1723695160000|2024-08-15 04:12:40|14885.06|14805.06|14883.68|14803.68|14885.19|14805.19|14883.68|14803.68|10
1723695170000|2024-08-15 04:12:50|14884.24|14804.24|14883.8|14803.8|14884.24|14804.24|14883.8|14803.8|10
1723695180000|2024-08-15 04:13:00|14883.69|14803.69|14881.79|14801.79|14883.69|14803.69|14881.79|14801.79|9
1723695190000|2024-08-15 04:13:10|14881.97|14801.97|14881.6|14801.6|14882.36|14802.36|14881.6|14801.6|10
1723695200000|2024-08-15 04:13:20|14881.61|14801.61|14881|14801|14881.7|14801.7|14881|14801|8
1723695210000|2024-08-15 04:13:30|14880.93|14800.93|14882.49|14802.49|14882.49|14802.49|14880.93|14800.93|9
1723695220000|2024-08-15 04:13:40|14883.13|14803.13|14883.51|14803.51|14883.56|14803.56|14883.05|14803.05|10
1723695230000|2024-08-15 04:13:50|14883.22|14803.22|14880.54|14800.54|14883.22|14803.22|14880.54|14800.54|10
1723695240000|2024-08-15 04:14:00|14880.47|14800.47|14877.33|14797.33|14880.47|14800.47|14877.19|14797.19|10
1723695250000|2024-08-15 04:14:10|14877.11|14797.11|14875.51|14795.51|14877.11|14797.11|14875.46|14795.46|10
1723695260000|2024-08-15 04:14:20|14875.56|14795.56|14874.74|14794.74|14875.56|14795.56|14874.73|14794.73|10
1723695270000|2024-08-15 04:14:30|14874.62|14794.62|14872.54|14792.54|14874.62|14794.62|14872.54|14792.54|10
1723695280000|2024-08-15 04:14:40|14872.51|14792.51|14871.57|14791.57|14872.51|14792.51|14871.11|14791.11|10
1723695290000|2024-08-15 04:14:50|14871.58|14791.58|14871.32|14791.32|14871.62|14791.62|14871.26|14791.26|9
1723695300000|2024-08-15 04:15:00|14871.28|14791.28|14869.65|14789.65|14871.57|14791.57|14869.65|14789.65|10
1723695310000|2024-08-15 04:15:10|14868.94|14788.94|14869.88|14789.88|14869.88|14789.88|14868.19|14788.19|10
1723695320000|2024-08-15 04:15:20|14869.99|14789.99|14868.89|14788.89|14870.24|14790.24|14868.89|14788.89|10
1723695330000|2024-08-15 04:15:30|14868.92|14788.92|14868.65|14788.65|14869.03|14789.03|14868.65|14788.65|10
1723695340000|2024-08-15 04:15:40|14868.51|14788.51|14867.05|14787.05|14868.51|14788.51|14867.05|14787.05|9
1723695350000|2024-08-15 04:15:50|14866.81|14786.81|14866.84|14786.84|14866.93|14786.93|14866.69|14786.69|8
1723695360000|2024-08-15 04:16:00|14866.91|14786.91|14867.27|14787.27|14867.51|14787.51|14866.91|14786.91|10
1723695370000|2024-08-15 04:16:10|14867.54|14787.54|14869.25|14789.25|14869.42|14789.42|14867.54|14787.54|10
1723695380000|2024-08-15 04:16:20|14869.22|14789.22|14869.48|14789.48|14869.48|14789.48|14869.21|14789.21|8
1723695390000|2024-08-15 04:16:30|14869.44|14789.44|14871.79|14791.79|14871.79|14791.79|14869.44|14789.44|10
1723695400000|2024-08-15 04:16:40|14872.21|14792.21|14876.82|14796.82|14876.82|14796.82|14872.21|14792.21|10
1723695410000|2024-08-15 04:16:50|14876.8|14796.8|14872.54|14792.54|14876.8|14796.8|14872.54|14792.54|10
1723695420000|2024-08-15 04:17:00|14872.26|14792.26|14872.66|14792.66|14872.79|14792.79|14872.26|14792.26|8
1723695430000|2024-08-15 04:17:10|14872.87|14792.87|14872.61|14792.61|14872.87|14792.87|14872.22|14792.22|10
1723695440000|2024-08-15 04:17:20|14872.57|14792.57|14872.69|14792.69|14873.38|14793.38|14872.57|14792.57|9
1723695450000|2024-08-15 04:17:30|14872.7|14792.7|14873.56|14793.56|14873.56|14793.56|14872.65|14792.65|7
1723695460000|2024-08-15 04:17:40|14873.6|14793.6|14874.06|14794.06|14874.06|14794.06|14873.57|14793.57|10
1723695470000|2024-08-15 04:17:50|14873.97|14793.97|14873.73|14793.73|14873.97|14793.97|14873.6|14793.6|10
1723695480000|2024-08-15 04:18:00|14874.27|14794.27|14875.42|14795.42|14875.47|14795.47|14874.27|14794.27|9
1723695490000|2024-08-15 04:18:10|14875.43|14795.43|14874.54|14794.54|14875.49|14795.49|14874.54|14794.54|8
1723695500000|2024-08-15 04:18:20|14874.47|14794.47|14870.25|14790.25|14874.47|14794.47|14870.25|14790.25|10
1723695510000|2024-08-15 04:18:30|14870.12|14790.12|14868.11|14788.11|14870.35|14790.35|14867.96|14787.96|10
1723695520000|2024-08-15 04:18:40|14868.04|14788.04|14867.52|14787.52|14868.5|14788.5|14867.52|14787.52|9
1723695530000|2024-08-15 04:18:50|14867.59|14787.59|14867.63|14787.63|14867.65|14787.65|14867.27|14787.27|8
1723695540000|2024-08-15 04:19:00|14867.66|14787.66|14868.11|14788.11|14868.15|14788.15|14867.65|14787.65|10
1723695550000|2024-08-15 04:19:10|14868.26|14788.26|14868.45|14788.45|14868.6|14788.6|14868.26|14788.26|10
1723695560000|2024-08-15 04:19:20|14868.42|14788.42|14869.56|14789.56|14869.56|14789.56|14868.41|14788.41|9
1723695570000|2024-08-15 04:19:30|14869.22|14789.22|14870.05|14790.05|14870.05|14790.05|14868.95|14788.95|10
1723695580000|2024-08-15 04:19:40|14870.11|14790.11|14869.58|14789.58|14870.18|14790.18|14869.54|14789.54|9
1723695590000|2024-08-15 04:19:50|14869.55|14789.55|14867.69|14787.69|14869.59|14789.59|14867.69|14787.69|9
1723695600000|2024-08-15 04:20:00|14867.44|14787.44|14868.28|14788.28|14868.28|14788.28|14866.97|14786.97|10
1723695610000|2024-08-15 04:20:10|14868.81|14788.81|14870.98|14790.98|14870.98|14790.98|14868.81|14788.81|10
1723695620000|2024-08-15 04:20:20|14871.39|14791.39|14869.28|14789.28|14871.39|14791.39|14869.28|14789.28|9
1723695630000|2024-08-15 04:20:30|14869.05|14789.05|14867.92|14787.92|14869.05|14789.05|14867.92|14787.92|10
1723695640000|2024-08-15 04:20:40|14867.86|14787.86|14870.55|14790.55|14870.55|14790.55|14867.86|14787.86|10
1723695650000|2024-08-15 04:20:50|14870.54|14790.54|14869.54|14789.54|14870.54|14790.54|14869.54|14789.54|10
1723695660000|2024-08-15 04:21:00|14869.64|14789.64|14868.75|14788.75|14869.69|14789.69|14868.68|14788.68|10
1723695670000|2024-08-15 04:21:10|14868.74|14788.74|14869.22|14789.22|14869.22|14789.22|14868.74|14788.74|10
1723695680000|2024-08-15 04:21:20|14869.2|14789.2|14870.01|14790.01|14870.04|14790.04|14869.04|14789.04|9
1723695690000|2024-08-15 04:21:30|14870.25|14790.25|14870.5|14790.5|14870.5|14790.5|14870.16|14790.16|10
1723695700000|2024-08-15 04:21:40|14870.44|14790.44|14869.97|14789.97|14870.44|14790.44|14869.88|14789.88|9
1723695710000|2024-08-15 04:21:50|14870.03|14790.03|14870.74|14790.74|14870.74|14790.74|14868.8|14788.8|10
1723695720000|2024-08-15 04:22:00|14870.73|14790.73|14871.22|14791.22|14871.22|14791.22|14870.73|14790.73|8
1723695730000|2024-08-15 04:22:10|14871.21|14791.21|14874.83|14794.83|14874.93|14794.93|14871.21|14791.21|9
1723695740000|2024-08-15 04:22:20|14874.55|14794.55|14875.16|14795.16|14875.16|14795.16|14874.37|14794.37|10
1723695750000|2024-08-15 04:22:30|14875.28|14795.28|14875.77|14795.77|14875.92|14795.92|14875.09|14795.09|10
1723695760000|2024-08-15 04:22:40|14875.58|14795.58|14875.18|14795.18|14875.71|14795.71|14875.18|14795.18|10
1723695770000|2024-08-15 04:22:50|14875.54|14795.54|14875.7|14795.7|14875.74|14795.74|14875.53|14795.53|8
1723695780000|2024-08-15 04:23:00|14875.72|14795.72|14875.71|14795.71|14875.72|14795.72|14875.54|14795.54|7
1723695790000|2024-08-15 04:23:10|14875.75|14795.75|14875.38|14795.38|14876|14796|14875.38|14795.38|9
1723695800000|2024-08-15 04:23:20|14874.96|14794.96|14873.54|14793.54|14874.96|14794.96|14873.54|14793.54|10
1723695810000|2024-08-15 04:23:30|14873.2|14793.2|14871.82|14791.82|14873.2|14793.2|14871.82|14791.82|10
1723695820000|2024-08-15 04:23:40|14871.78|14791.78|14869.86|14789.86|14871.78|14791.78|14869.86|14789.86|10
1723695830000|2024-08-15 04:23:50|14869.74|14789.74|14871.93|14791.93|14871.93|14791.93|14869.61|14789.61|10
1723695840000|2024-08-15 04:24:00|14872.01|14792.01|14872.69|14792.69|14872.69|14792.69|14871.64|14791.64|9
1723695850000|2024-08-15 04:24:10|14871.86|14791.86|14870.44|14790.44|14871.86|14791.86|14870.44|14790.44|9
1723695860000|2024-08-15 04:24:20|14870.59|14790.59|14869.81|14789.81|14870.7|14790.7|14869.81|14789.81|8
1723695870000|2024-08-15 04:24:30|14870.04|14790.04|14869.59|14789.59|14870.04|14790.04|14869.57|14789.57|9
1723695880000|2024-08-15 04:24:40|14869.51|14789.51|14868.08|14788.08|14869.74|14789.74|14868.08|14788.08|10
1723695890000|2024-08-15 04:24:50|14868.03|14788.03|14869.82|14789.82|14869.82|14789.82|14867.74|14787.74|10
1723695900000|2024-08-15 04:25:00|14869.89|14789.89|14871.46|14791.46|14871.46|14791.46|14869.89|14789.89|9
1723695910000|2024-08-15 04:25:10|14871.25|14791.25|14873.52|14793.52|14873.52|14793.52|14871.25|14791.25|10
1723695920000|2024-08-15 04:25:20|14874.11|14794.11|14874.66|14794.66|14874.7|14794.7|14874.11|14794.11|10
1723695930000|2024-08-15 04:25:30|14874.51|14794.51|14877.16|14797.16|14877.16|14797.16|14874.51|14794.51|10
1723695940000|2024-08-15 04:25:40|14877.05|14797.05|14877.38|14797.38|14878.43|14798.43|14876.99|14796.99|9
1723695950000|2024-08-15 04:25:50|14877.03|14797.03|14877.58|14797.58|14877.58|14797.58|14876.76|14796.76|10
1723695960000|2024-08-15 04:26:00|14877.57|14797.57|14877.59|14797.59|14877.72|14797.72|14877.57|14797.57|10
1723695970000|2024-08-15 04:26:10|14877.65|14797.65|14876.17|14796.17|14877.65|14797.65|14876.17|14796.17|10
1723695980000|2024-08-15 04:26:20|14875.75|14795.75|14874.77|14794.77|14875.75|14795.75|14874.72|14794.72|10
1723695990000|2024-08-15 04:26:30|14874.59|14794.59|14874.55|14794.55|14874.81|14794.81|14874.28|14794.28|10
1723696000000|2024-08-15 04:26:40|14874.42|14794.42|14874.27|14794.27|14874.49|14794.49|14874.22|14794.22|10
1723696010000|2024-08-15 04:26:50|14874.33|14794.33|14873.37|14793.37|14874.45|14794.45|14873.37|14793.37|8
1723696020000|2024-08-15 04:27:00|14873.42|14793.42|14870.26|14790.26|14873.42|14793.42|14870.19|14790.19|10
1723696030000|2024-08-15 04:27:10|14870.16|14790.16|14869.2|14789.2|14870.16|14790.16|14869.15|14789.15|9
1723696040000|2024-08-15 04:27:20|14869.33|14789.33|14869.43|14789.43|14869.43|14789.43|14869.04|14789.04|10
1723696050000|2024-08-15 04:27:30|14869.49|14789.49|14869.51|14789.51|14869.72|14789.72|14869.13|14789.13|10
1723696060000|2024-08-15 04:27:40|14869.47|14789.47|14869.56|14789.56|14869.56|14789.56|14869.11|14789.11|10
1723696070000|2024-08-15 04:27:50|14869.48|14789.48|14869.88|14789.88|14869.88|14789.88|14869.48|14789.48|10
1723696080000|2024-08-15 04:28:00|14868.86|14788.86|14869.19|14789.19|14869.19|14789.19|14868.21|14788.21|10
1723696090000|2024-08-15 04:28:10|14869.33|14789.33|14870.51|14790.51|14870.51|14790.51|14869.33|14789.33|10
1723696100000|2024-08-15 04:28:20|14870.64|14790.64|14870.44|14790.44|14870.64|14790.64|14869.6|14789.6|10
1723696110000|2024-08-15 04:28:30|14870.93|14790.93|14871.24|14791.24|14871.75|14791.75|14870.93|14790.93|10
1723696120000|2024-08-15 04:28:40|14871.5|14791.5|14872.05|14792.05|14872.06|14792.06|14871.5|14791.5|9
1723696130000|2024-08-15 04:28:50|14872.04|14792.04|14871.64|14791.64|14872.25|14792.25|14871.64|14791.64|10
1723696140000|2024-08-15 04:29:00|14871.62|14791.62|14871.66|14791.66|14871.66|14791.66|14871.44|14791.44|8
1723696150000|2024-08-15 04:29:10|14871.56|14791.56|14871.5|14791.5|14871.79|14791.79|14871.5|14791.5|10
1723696160000|2024-08-15 04:29:20|14871.38|14791.38|14870.52|14790.52|14871.38|14791.38|14870.52|14790.52|10
1723696170000|2024-08-15 04:29:30|14870.46|14790.46|14870.75|14790.75|14870.75|14790.75|14870.27|14790.27|8
1723696180000|2024-08-15 04:29:40|14870.63|14790.63|14870.72|14790.72|14870.81|14790.81|14870.53|14790.53|9
1723696190000|2024-08-15 04:29:50|14870.74|14790.74|14870.72|14790.72|14870.77|14790.77|14870.68|14790.68|10
1723696200000|2024-08-15 04:30:00|14870.68|14790.68|14870.71|14790.71|14870.92|14790.92|14870.45|14790.45|9
1723696210000|2024-08-15 04:30:10|14870.72|14790.72|14870.71|14790.71|14871.02|14791.02|14870.28|14790.28|10
1723696220000|2024-08-15 04:30:20|14870.83|14790.83|14867.22|14787.22|14870.86|14790.86|14867.22|14787.22|9
1723696230000|2024-08-15 04:30:30|14866.81|14786.81|14866.96|14786.96|14867|14787|14866.81|14786.81|10
1723696240000|2024-08-15 04:30:40|14866.84|14786.84|14866.25|14786.25|14867.79|14787.79|14866.25|14786.25|10
1723696250000|2024-08-15 04:30:50|14866.32|14786.32|14865.57|14785.57|14866.32|14786.32|14865.57|14785.57|9
1723696260000|2024-08-15 04:31:00|14865.56|14785.56|14866.16|14786.16|14866.28|14786.28|14865.56|14785.56|10
1723696270000|2024-08-15 04:31:10|14866.07|14786.07|14866.41|14786.41|14866.55|14786.55|14865.82|14785.82|10
1723696280000|2024-08-15 04:31:20|14866.72|14786.72|14866.9|14786.9|14866.9|14786.9|14866.47|14786.47|10
1723696290000|2024-08-15 04:31:30|14866.7|14786.7|14868.77|14788.77|14868.93|14788.93|14866.7|14786.7|10
1723696300000|2024-08-15 04:31:40|14868.5|14788.5|14868.72|14788.72|14868.91|14788.91|14868.17|14788.17|10
1723696310000|2024-08-15 04:31:50|14868.76|14788.76|14869.09|14789.09|14869.09|14789.09|14868.76|14788.76|9
1723696320000|2024-08-15 04:32:00|14869.11|14789.11|14869.78|14789.78|14869.78|14789.78|14869.11|14789.11|10
1723696330000|2024-08-15 04:32:10|14869.92|14789.92|14870.22|14790.22|14870.22|14790.22|14869.9|14789.9|9
1723696340000|2024-08-15 04:32:20|14870.21|14790.21|14871.38|14791.38|14872.07|14792.07|14870.21|14790.21|10
1723696350000|2024-08-15 04:32:30|14871.28|14791.28|14868.57|14788.57|14871.32|14791.32|14868.57|14788.57|10
1723696360000|2024-08-15 04:32:40|14868.53|14788.53|14867.3|14787.3|14868.53|14788.53|14867.25|14787.25|10
1723696370000|2024-08-15 04:32:50|14867.31|14787.31|14867.26|14787.26|14867.64|14787.64|14867.26|14787.26|8
1723696380000|2024-08-15 04:33:00|14867.27|14787.27|14867.96|14787.96|14867.96|14787.96|14867.12|14787.12|10
1723696390000|2024-08-15 04:33:10|14867.93|14787.93|14869.06|14789.06|14869.06|14789.06|14867.93|14787.93|9
1723696400000|2024-08-15 04:33:20|14868.79|14788.79|14868.55|14788.55|14868.9|14788.9|14868.53|14788.53|8
1723696410000|2024-08-15 04:33:30|14868.14|14788.14|14868.08|14788.08|14868.14|14788.14|14867.38|14787.38|10
1723696420000|2024-08-15 04:33:40|14867.84|14787.84|14868.4|14788.4|14868.4|14788.4|14867.46|14787.46|8
1723696430000|2024-08-15 04:33:50|14868.61|14788.61|14868.42|14788.42|14868.61|14788.61|14868.32|14788.32|9
1723696440000|2024-08-15 04:34:00|14868.52|14788.52|14870.19|14790.19|14870.19|14790.19|14868.52|14788.52|9
1723696450000|2024-08-15 04:34:10|14870.28|14790.28|14870.76|14790.76|14870.95|14790.95|14870.09|14790.09|10
1723696460000|2024-08-15 04:34:20|14870.89|14790.89|14871.41|14791.41|14871.65|14791.65|14870.89|14790.89|10
1723696470000|2024-08-15 04:34:30|14871.15|14791.15|14871.58|14791.58|14871.73|14791.73|14870.93|14790.93|10
1723696480000|2024-08-15 04:34:40|14871.65|14791.65|14871.88|14791.88|14871.97|14791.97|14871.65|14791.65|9
1723696490000|2024-08-15 04:34:50|14871.36|14791.36|14870.12|14790.12|14871.36|14791.36|14870.12|14790.12|10
1723696500000|2024-08-15 04:35:00|14870.24|14790.24|14870.12|14790.12|14870.65|14790.65|14870.12|14790.12|10
1723696510000|2024-08-15 04:35:10|14870.14|14790.14|14869.87|14789.87|14870.14|14790.14|14869.86|14789.86|10
1723696520000|2024-08-15 04:35:20|14870.04|14790.04|14870.33|14790.33|14870.33|14790.33|14870.04|14790.04|10
1723696530000|2024-08-15 04:35:30|14870.61|14790.61|14871.4|14791.4|14871.4|14791.4|14870.61|14790.61|8
1723696540000|2024-08-15 04:35:40|14871.55|14791.55|14871.16|14791.16|14871.55|14791.55|14870.38|14790.38|10
1723696550000|2024-08-15 04:35:50|14871.56|14791.56|14871.27|14791.27|14871.86|14791.86|14871.27|14791.27|9
1723696560000|2024-08-15 04:36:00|14871.22|14791.22|14871.37|14791.37|14871.37|14791.37|14870.94|14790.94|8
1723696570000|2024-08-15 04:36:10|14871.28|14791.28|14871.64|14791.64|14871.82|14791.82|14871.28|14791.28|9
1723696580000|2024-08-15 04:36:20|14871.24|14791.24|14869.73|14789.73|14871.24|14791.24|14869.7|14789.7|10
1723696590000|2024-08-15 04:36:30|14869.57|14789.57|14866.49|14786.49|14869.68|14789.68|14866.49|14786.49|10
1723696600000|2024-08-15 04:36:40|14866.35|14786.35|14863.65|14783.65|14866.35|14786.35|14863.54|14783.54|9
1723696610000|2024-08-15 04:36:50|14861.7|14781.7|14858.46|14778.46|14861.7|14781.7|14858.46|14778.46|10
1723696620000|2024-08-15 04:37:00|14858.4|14778.4|14854.51|14774.51|14858.47|14778.47|14854.51|14774.51|10
1723696630000|2024-08-15 04:37:10|14853.45|14773.45|14852.8|14772.8|14853.45|14773.45|14852.54|14772.54|9
1723696640000|2024-08-15 04:37:20|14852.71|14772.71|14850.03|14770.03|14852.71|14772.71|14849.86|14769.86|10
1723696650000|2024-08-15 04:37:30|14849.83|14769.83|14847.37|14767.37|14849.83|14769.83|14847.37|14767.37|10
1723696660000|2024-08-15 04:37:40|14847.46|14767.46|14846.49|14766.49|14847.46|14767.46|14846.49|14766.49|10
1723696670000|2024-08-15 04:37:50|14846.42|14766.42|14845.6|14765.6|14846.67|14766.67|14845.6|14765.6|10
1723696680000|2024-08-15 04:38:00|14845.29|14765.29|14843.35|14763.35|14845.29|14765.29|14843.34|14763.34|10
1723696690000|2024-08-15 04:38:10|14843.44|14763.44|14844.85|14764.85|14844.85|14764.85|14843.44|14763.44|10
1723696700000|2024-08-15 04:38:20|14845.17|14765.17|14845.02|14765.02|14845.17|14765.17|14844.75|14764.75|10
1723696710000|2024-08-15 04:38:30|14845.71|14765.71|14846.63|14766.63|14846.63|14766.63|14845.53|14765.53|10
1723696720000|2024-08-15 04:38:40|14846.74|14766.74|14848.05|14768.05|14848.13|14768.13|14846.74|14766.74|10
1723696730000|2024-08-15 04:38:50|14848.11|14768.11|14849.17|14769.17|14850.02|14770.02|14848.09|14768.09|10
1723696740000|2024-08-15 04:39:00|14849.22|14769.22|14848.47|14768.47|14849.28|14769.28|14848.47|14768.47|10
1723696750000|2024-08-15 04:39:10|14848.62|14768.62|14848.21|14768.21|14848.75|14768.75|14848.21|14768.21|10
1723696760000|2024-08-15 04:39:20|14848.13|14768.13|14847.58|14767.58|14848.15|14768.15|14847.56|14767.56|10
1723696770000|2024-08-15 04:39:30|14847.67|14767.67|14847.08|14767.08|14847.67|14767.67|14846.99|14766.99|10
1723696780000|2024-08-15 04:39:40|14846.95|14766.95|14848.05|14768.05|14848.12|14768.12|14846.95|14766.95|10
1723696790000|2024-08-15 04:39:50|14847.86|14767.86|14848.44|14768.44|14848.44|14768.44|14847.85|14767.85|8
1723696800000|2024-08-15 04:40:00|14848.21|14768.21|14847.89|14767.89|14848.31|14768.31|14847.89|14767.89|10
1723696810000|2024-08-15 04:40:10|14847.9|14767.9|14846.94|14766.94|14847.9|14767.9|14846.9|14766.9|9
1723696820000|2024-08-15 04:40:20|14846.87|14766.87|14847.09|14767.09|14847.11|14767.11|14846.81|14766.81|10
1723696830000|2024-08-15 04:40:30|14847.07|14767.07|14846.91|14766.91|14847.33|14767.33|14846.87|14766.87|8
1723696840000|2024-08-15 04:40:40|14846.82|14766.82|14847.2|14767.2|14847.2|14767.2|14846.6|14766.6|10
1723696850000|2024-08-15 04:40:50|14846.88|14766.88|14846.57|14766.57|14846.91|14766.91|14846.3|14766.3|10
1723696860000|2024-08-15 04:41:00|14846.65|14766.65|14846.36|14766.36|14846.85|14766.85|14846.33|14766.33|10
1723696870000|2024-08-15 04:41:10|14846.44|14766.44|14846.14|14766.14|14846.49|14766.49|14845.34|14765.34|9
1723696880000|2024-08-15 04:41:20|14846.2|14766.2|14847.89|14767.89|14848.9|14768.9|14846.2|14766.2|10
1723696890000|2024-08-15 04:41:30|14847.91|14767.91|14848.56|14768.56|14848.63|14768.63|14847.91|14767.91|10
1723696900000|2024-08-15 04:41:40|14848.55|14768.55|14847.93|14767.93|14848.57|14768.57|14847.93|14767.93|10
1723696910000|2024-08-15 04:41:50|14847.95|14767.95|14843.37|14763.37|14847.95|14767.95|14843.37|14763.37|10
1723696920000|2024-08-15 04:42:00|14843.11|14763.11|14841.9|14761.9|14843.11|14763.11|14841.55|14761.55|10
1723696930000|2024-08-15 04:42:10|14841.86|14761.86|14844.38|14764.38|14844.44|14764.44|14841.86|14761.86|10
1723696940000|2024-08-15 04:42:20|14844.21|14764.21|14844.68|14764.68|14844.88|14764.88|14844.21|14764.21|10
1723696950000|2024-08-15 04:42:30|14844.44|14764.44|14844.68|14764.68|14844.68|14764.68|14844.28|14764.28|9
1723696960000|2024-08-15 04:42:40|14844.67|14764.67|14845.91|14765.91|14845.91|14765.91|14844.67|14764.67|9
1723696970000|2024-08-15 04:42:50|14846.04|14766.04|14846.39|14766.39|14846.86|14766.86|14846.04|14766.04|10
1723696980000|2024-08-15 04:43:00|14846.5|14766.5|14847.38|14767.38|14847.38|14767.38|14846.46|14766.46|9
1723696990000|2024-08-15 04:43:10|14847.42|14767.42|14847.64|14767.64|14847.88|14767.88|14847.42|14767.42|10
1723697000000|2024-08-15 04:43:20|14847.63|14767.63|14845.67|14765.67|14847.63|14767.63|14845.51|14765.51|9
1723697010000|2024-08-15 04:43:30|14845.48|14765.48|14844.09|14764.09|14845.71|14765.71|14843.5|14763.5|10
1723697020000|2024-08-15 04:43:40|14845.2|14765.2|14845.95|14765.95|14846.3|14766.3|14845.2|14765.2|9
1723697030000|2024-08-15 04:43:50|14845.96|14765.96|14848.91|14768.91|14848.91|14768.91|14845.96|14765.96|10
1723697040000|2024-08-15 04:44:00|14849.09|14769.09|14849.97|14769.97|14849.97|14769.97|14849.04|14769.04|10
1723697050000|2024-08-15 04:44:10|14850.12|14770.12|14850.37|14770.37|14850.55|14770.55|14850.12|14770.12|10
1723697060000|2024-08-15 04:44:20|14851.34|14771.34|14852.07|14772.07|14852.11|14772.11|14851.34|14771.34|10
1723697070000|2024-08-15 04:44:30|14852.08|14772.08|14851.57|14771.57|14852.13|14772.13|14851.54|14771.54|10
1723697080000|2024-08-15 04:44:40|14851.54|14771.54|14850.16|14770.16|14851.54|14771.54|14850.16|14770.16|10
1723697090000|2024-08-15 04:44:50|14850.19|14770.19|14848.79|14768.79|14850.39|14770.39|14848.75|14768.75|10
1723697100000|2024-08-15 04:45:00|14848.82|14768.82|14848.46|14768.46|14848.82|14768.82|14848.46|14768.46|10
1723697110000|2024-08-15 04:45:10|14848.41|14768.41|14849.3|14769.3|14849.51|14769.51|14848.34|14768.34|9
1723697120000|2024-08-15 04:45:20|14849.07|14769.07|14847.18|14767.18|14849.07|14769.07|14847.18|14767.18|10
1723697130000|2024-08-15 04:45:30|14847.08|14767.08|14847.65|14767.65|14847.65|14767.65|14846.06|14766.06|10
1723697140000|2024-08-15 04:45:40|14847.34|14767.34|14847.71|14767.71|14847.71|14767.71|14847.06|14767.06|9
1723697150000|2024-08-15 04:45:50|14847.75|14767.75|14847.62|14767.62|14847.86|14767.86|14847.43|14767.43|10
1723697160000|2024-08-15 04:46:00|14847.63|14767.63|14846.9|14766.9|14847.63|14767.63|14846.58|14766.58|9
1723697170000|2024-08-15 04:46:10|14848.56|14768.56|14852.32|14772.32|14852.39|14772.39|14848.56|14768.56|10
1723697180000|2024-08-15 04:46:20|14852.25|14772.25|14856.25|14776.25|14856.25|14776.25|14852.25|14772.25|10
1723697190000|2024-08-15 04:46:30|14856.83|14776.83|14858.34|14778.34|14858.52|14778.52|14856.83|14776.83|9
1723697200000|2024-08-15 04:46:40|14858.28|14778.28|14861.87|14781.87|14861.87|14781.87|14858.28|14778.28|10
1723697210000|2024-08-15 04:46:50|14862.25|14782.25|14863.75|14783.75|14863.75|14783.75|14862.25|14782.25|10
1723697220000|2024-08-15 04:47:00|14863.77|14783.77|14866.34|14786.34|14866.68|14786.68|14863.77|14783.77|10
1723697230000|2024-08-15 04:47:10|14867.08|14787.08|14870.68|14790.68|14870.68|14790.68|14867.08|14787.08|10
1723697240000|2024-08-15 04:47:20|14870.81|14790.81|14871.4|14791.4|14871.4|14791.4|14870.81|14790.81|9
1723697250000|2024-08-15 04:47:30|14871.24|14791.24|14872.1|14792.1|14872.1|14792.1|14871.24|14791.24|10
1723697260000|2024-08-15 04:47:40|14871.66|14791.66|14870.5|14790.5|14871.66|14791.66|14870.5|14790.5|10
1723697270000|2024-08-15 04:47:50|14870.41|14790.41|14871.94|14791.94|14871.94|14791.94|14870.38|14790.38|10
1723697280000|2024-08-15 04:48:00|14872|14792|14874.58|14794.58|14874.58|14794.58|14871.87|14791.87|10
1723697290000|2024-08-15 04:48:10|14873.5|14793.5|14872.97|14792.97|14874.05|14794.05|14872.88|14792.88|10
1723697300000|2024-08-15 04:48:20|14872.88|14792.88|14873.87|14793.87|14873.87|14793.87|14872.88|14792.88|10
1723697310000|2024-08-15 04:48:30|14873.76|14793.76|14874.32|14794.32|14874.51|14794.51|14873.76|14793.76|10
1723697320000|2024-08-15 04:48:40|14874.43|14794.43|14876.07|14796.07|14876.07|14796.07|14874.43|14794.43|10
1723697330000|2024-08-15 04:48:50|14876.38|14796.38|14877.93|14797.93|14877.93|14797.93|14876.38|14796.38|10
1723697340000|2024-08-15 04:49:00|14877.88|14797.88|14879.47|14799.47|14879.47|14799.47|14877.88|14797.88|10
1723697350000|2024-08-15 04:49:10|14880.45|14800.45|14883.45|14803.45|14883.51|14803.51|14880.45|14800.45|10
1723697360000|2024-08-15 04:49:20|14883.08|14803.08|14883.24|14803.24|14883.93|14803.93|14882.9|14802.9|10
1723697370000|2024-08-15 04:49:30|14882.48|14802.48|14882.89|14802.89|14883.09|14803.09|14882.48|14802.48|10
1723697380000|2024-08-15 04:49:40|14882.41|14802.41|14879.73|14799.73|14882.41|14802.41|14879.73|14799.73|10
1723697390000|2024-08-15 04:49:50|14878.99|14798.99|14876.45|14796.45|14878.99|14798.99|14876.45|14796.45|10
1723697400000|2024-08-15 04:50:00|14876.49|14796.49|14877.69|14797.69|14877.69|14797.69|14876.03|14796.03|10
1723697410000|2024-08-15 04:50:10|14877.67|14797.67|14878.05|14798.05|14878.17|14798.17|14877.62|14797.62|9
1723697420000|2024-08-15 04:50:20|14878.21|14798.21|14880.31|14800.31|14880.4|14800.4|14878.19|14798.19|10
1723697430000|2024-08-15 04:50:30|14880.69|14800.69|14880.69|14800.69|14881.42|14801.42|14880.69|14800.69|10
1723697440000|2024-08-15 04:50:40|14880.65|14800.65|14880.99|14800.99|14881.21|14801.21|14880.65|14800.65|10
1723697450000|2024-08-15 04:50:50|14880.79|14800.79|14881.21|14801.21|14881.52|14801.52|14880.49|14800.49|9
1723697460000|2024-08-15 04:51:00|14881.44|14801.44|14881.99|14801.99|14882.04|14802.04|14881.37|14801.37|9
1723697470000|2024-08-15 04:51:10|14882.31|14802.31|14885.23|14805.23|14885.23|14805.23|14882.31|14802.31|10
1723697480000|2024-08-15 04:51:20|14886.54|14806.54|14888.9|14808.9|14889.61|14809.61|14886.54|14806.54|10
1723697490000|2024-08-15 04:51:30|14888.95|14808.95|14888.8|14808.8|14889.02|14809.02|14888.58|14808.58|10
1723697500000|2024-08-15 04:51:40|14888.74|14808.74|14888.3|14808.3|14888.91|14808.91|14888.15|14808.15|10
1723697510000|2024-08-15 04:51:50|14888.41|14808.41|14888.15|14808.15|14888.62|14808.62|14888.15|14808.15|10
1723697520000|2024-08-15 04:52:00|14888.07|14808.07|14888.42|14808.42|14888.42|14808.42|14887.62|14807.62|9
1723697530000|2024-08-15 04:52:10|14888.7|14808.7|14888.45|14808.45|14888.71|14808.71|14888.42|14808.42|9
1723697540000|2024-08-15 04:52:20|14888.82|14808.82|14887.5|14807.5|14888.93|14808.93|14887.5|14807.5|10
1723697550000|2024-08-15 04:52:30|14887.41|14807.41|14887.13|14807.13|14887.41|14807.41|14887.13|14807.13|10
1723697560000|2024-08-15 04:52:40|14887.08|14807.08|14887.99|14807.99|14887.99|14807.99|14887.08|14807.08|10
1723697570000|2024-08-15 04:52:50|14888.53|14808.53|14889.34|14809.34|14889.51|14809.51|14888.53|14808.53|10
1723697580000|2024-08-15 04:53:00|14889.39|14809.39|14889.9|14809.9|14889.99|14809.99|14889.39|14809.39|10
1723697590000|2024-08-15 04:53:10|14890.21|14810.21|14890.27|14810.27|14890.27|14810.27|14890.07|14810.07|9
1723697600000|2024-08-15 04:53:20|14890.25|14810.25|14890.01|14810.01|14890.51|14810.51|14889.82|14809.82|8
1723697610000|2024-08-15 04:53:30|14889.89|14809.89|14890.93|14810.93|14890.95|14810.95|14889.89|14809.89|10
1723697620000|2024-08-15 04:53:40|14890.96|14810.96|14891.56|14811.56|14891.56|14811.56|14890.96|14810.96|9
1723697630000|2024-08-15 04:53:50|14891.58|14811.58|14892.51|14812.51|14892.51|14812.51|14891.56|14811.56|10
1723697640000|2024-08-15 04:54:00|14893.01|14813.01|14893.68|14813.68|14893.68|14813.68|14893.01|14813.01|10
1723697650000|2024-08-15 04:54:10|14893.67|14813.67|14893.93|14813.93|14894.55|14814.55|14893.54|14813.54|10
1723697660000|2024-08-15 04:54:20|14894.41|14814.41|14892.77|14812.77|14894.59|14814.59|14892.6|14812.6|10
1723697670000|2024-08-15 04:54:30|14893.04|14813.04|14893.55|14813.55|14893.69|14813.69|14892.53|14812.53|10
1723697680000|2024-08-15 04:54:40|14893.53|14813.53|14893.88|14813.88|14893.88|14813.88|14893.38|14813.38|9
1723697690000|2024-08-15 04:54:50|14893.82|14813.82|14894.3|14814.3|14894.3|14814.3|14893.82|14813.82|10
1723697700000|2024-08-15 04:55:00|14894.34|14814.34|14895.63|14815.63|14895.97|14815.97|14894.17|14814.17|10
1723697710000|2024-08-15 04:55:10|14895.85|14815.85|14896.1|14816.1|14896.22|14816.22|14895.85|14815.85|9
1723697720000|2024-08-15 04:55:20|14896.43|14816.43|14898.09|14818.09|14898.15|14818.15|14896.28|14816.28|10
1723697730000|2024-08-15 04:55:30|14898.1|14818.1|14898.7|14818.7|14898.71|14818.71|14898|14818|10
1723697740000|2024-08-15 04:55:40|14899.45|14819.45|14899.03|14819.03|14899.45|14819.45|14899.03|14819.03|9
1723697750000|2024-08-15 04:55:50|14898.61|14818.61|14897.27|14817.27|14898.9|14818.9|14897.18|14817.18|10
1723697760000|2024-08-15 04:56:00|14897.53|14817.53|14897.15|14817.15|14897.53|14817.53|14897.15|14817.15|10
1723697770000|2024-08-15 04:56:10|14897.16|14817.16|14896.99|14816.99|14897.28|14817.28|14896.05|14816.05|9
1723697780000|2024-08-15 04:56:20|14897.02|14817.02|14897.05|14817.05|14897.23|14817.23|14897|14817|10
1723697790000|2024-08-15 04:56:30|14896.99|14816.99|14897.09|14817.09|14897.24|14817.24|14896.67|14816.67|10
1723697800000|2024-08-15 04:56:40|14897.2|14817.2|14897.15|14817.15|14897.3|14817.3|14896.99|14816.99|9
1723697810000|2024-08-15 04:56:50|14897.11|14817.11|14896.04|14816.04|14897.34|14817.34|14896.04|14816.04|10
1723697820000|2024-08-15 04:57:00|14896.06|14816.06|14897.11|14817.11|14897.11|14817.11|14896.06|14816.06|8
1723697830000|2024-08-15 04:57:10|14897.52|14817.52|14896.78|14816.78|14897.52|14817.52|14896.78|14816.78|10
1723697840000|2024-08-15 04:57:20|14898.17|14818.17|14897.68|14817.68|14898.17|14818.17|14897.68|14817.68|9
1723697850000|2024-08-15 04:57:30|14897.67|14817.67|14897.62|14817.62|14897.73|14817.73|14897.51|14817.51|10
1723697860000|2024-08-15 04:57:40|14897.67|14817.67|14897.99|14817.99|14897.99|14817.99|14897.67|14817.67|9
1723697870000|2024-08-15 04:57:50|14898.01|14818.01|14898.29|14818.29|14898.42|14818.42|14898.01|14818.01|10
1723697880000|2024-08-15 04:58:00|14898.7|14818.7|14899.94|14819.94|14899.94|14819.94|14898.51|14818.51|10
1723697890000|2024-08-15 04:58:10|14900.16|14820.16|14899.99|14819.99|14900.58|14820.58|14899.74|14819.74|9
1723697900000|2024-08-15 04:58:20|14900.07|14820.07|14899.91|14819.91|14900.07|14820.07|14899.06|14819.06|10
1723697910000|2024-08-15 04:58:30|14900.45|14820.45|14901.83|14821.83|14901.83|14821.83|14900.45|14820.45|10
1723697920000|2024-08-15 04:58:40|14901.79|14821.79|14901.72|14821.72|14901.87|14821.87|14901.6|14821.6|10
1723697930000|2024-08-15 04:58:50|14901.76|14821.76|14901.71|14821.71|14901.84|14821.84|14901.71|14821.71|8
1723697940000|2024-08-15 04:59:00|14901.61|14821.61|14901.57|14821.57|14901.63|14821.63|14901.47|14821.47|10
1723697950000|2024-08-15 04:59:10|14901.61|14821.61|14901.66|14821.66|14901.66|14821.66|14901.54|14821.54|8
1723697960000|2024-08-15 04:59:20|14901.53|14821.53|14900.28|14820.28|14901.53|14821.53|14900.28|14820.28|8
1723697970000|2024-08-15 04:59:30|14900.06|14820.06|14898.24|14818.24|14900.06|14820.06|14898.24|14818.24|9
1723697980000|2024-08-15 04:59:40|14897.62|14817.62|14897.36|14817.36|14897.76|14817.76|14897.3|14817.3|10
1723697990000|2024-08-15 04:59:50|14897.34|14817.34|14897.19|14817.19|14897.39|14817.39|14897.19|14817.19|8
1723698000000|2024-08-15 05:00:00|14896.33|14816.33|14894.58|14814.58|14896.33|14816.33|14894.04|14814.04|9
1723698010000|2024-08-15 05:00:10|14894.19|14814.19|14894.89|14814.89|14894.94|14814.94|14894.19|14814.19|9
1723698020000|2024-08-15 05:00:20|14895.28|14815.28|14895.17|14815.17|14895.28|14815.28|14894.77|14814.77|10
1723698030000|2024-08-15 05:00:30|14894.91|14814.91|14895.67|14815.67|14895.67|14815.67|14894.59|14814.59|10
1723698040000|2024-08-15 05:00:40|14896.04|14816.04|14897.54|14817.54|14897.54|14817.54|14896.04|14816.04|10
1723698050000|2024-08-15 05:00:50|14898.15|14818.15|14899.09|14819.09|14899.12|14819.12|14897.83|14817.83|9
1723698060000|2024-08-15 05:01:00|14899.54|14819.54|14899.59|14819.59|14900.37|14820.37|14899.54|14819.54|9
1723698070000|2024-08-15 05:01:10|14899.58|14819.58|14899.62|14819.62|14899.62|14819.62|14899.42|14819.42|9
1723698080000|2024-08-15 05:01:20|14899.7|14819.7|14899.98|14819.98|14900.28|14820.28|14899.7|14819.7|9
1723698090000|2024-08-15 05:01:30|14899.97|14819.97|14900.87|14820.87|14900.87|14820.87|14899.76|14819.76|10
1723698100000|2024-08-15 05:01:40|14901.1|14821.1|14901.54|14821.54|14901.54|14821.54|14901.1|14821.1|7
1723698110000|2024-08-15 05:01:50|14901.58|14821.58|14901.38|14821.38|14901.87|14821.87|14901.38|14821.38|8
1723698120000|2024-08-15 05:02:00|14901.47|14821.47|14901.81|14821.81|14901.81|14821.81|14901.19|14821.19|10
1723698130000|2024-08-15 05:02:10|14901.24|14821.24|14899.79|14819.79|14901.24|14821.24|14899.79|14819.79|10
1723698140000|2024-08-15 05:02:20|14899.69|14819.69|14898.82|14818.82|14899.69|14819.69|14898.64|14818.64|10
1723698150000|2024-08-15 05:02:30|14898.47|14818.47|14897.77|14817.77|14898.54|14818.54|14897.77|14817.77|10
1723698160000|2024-08-15 05:02:40|14898.02|14818.02|14896.57|14816.57|14898.02|14818.02|14896.41|14816.41|9
1723698170000|2024-08-15 05:02:50|14896.81|14816.81|14896.26|14816.26|14896.86|14816.86|14896.26|14816.26|10
1723698180000|2024-08-15 05:03:00|14895.6|14815.6|14895.48|14815.48|14895.6|14815.6|14894.98|14814.98|10
1723698190000|2024-08-15 05:03:10|14895.45|14815.45|14894.79|14814.79|14895.48|14815.48|14894.79|14814.79|8
1723698200000|2024-08-15 05:03:20|14894.8|14814.8|14893.41|14813.41|14894.81|14814.81|14893.38|14813.38|8
1723698210000|2024-08-15 05:03:30|14893.44|14813.44|14891.05|14811.05|14893.48|14813.48|14891.05|14811.05|9
1723698220000|2024-08-15 05:03:40|14890.9|14810.9|14890.65|14810.65|14890.9|14810.9|14890.51|14810.51|10
1723698230000|2024-08-15 05:03:50|14890.57|14810.57|14890.67|14810.67|14890.68|14810.68|14890.57|14810.57|9
1723698240000|2024-08-15 05:04:00|14890.68|14810.68|14889.37|14809.37|14890.68|14810.68|14889.37|14809.37|10
1723698250000|2024-08-15 05:04:10|14889.36|14809.36|14886.23|14806.23|14889.38|14809.38|14886.22|14806.22|10
1723698260000|2024-08-15 05:04:20|14885.78|14805.78|14883.58|14803.58|14885.78|14805.78|14883.54|14803.54|9
1723698270000|2024-08-15 05:04:30|14883.04|14803.04|14883.17|14803.17|14883.37|14803.37|14882.82|14802.82|10
1723698280000|2024-08-15 05:04:40|14882.94|14802.94|14882.68|14802.68|14883.21|14803.21|14882.4|14802.4|9
1723698290000|2024-08-15 05:04:50|14882.67|14802.67|14882.72|14802.72|14882.97|14802.97|14882.51|14802.51|10
1723698300000|2024-08-15 05:05:00|14882.7|14802.7|14881.08|14801.08|14882.76|14802.76|14881.08|14801.08|9
1723698310000|2024-08-15 05:05:10|14881.04|14801.04|14879.77|14799.77|14881.11|14801.11|14879.77|14799.77|10
1723698320000|2024-08-15 05:05:20|14879.85|14799.85|14880.58|14800.58|14880.58|14800.58|14879.85|14799.85|9
1723698330000|2024-08-15 05:05:30|14880.6|14800.6|14882.15|14802.15|14882.15|14802.15|14880.11|14800.11|10
1723698340000|2024-08-15 05:05:40|14882.55|14802.55|14883.03|14803.03|14883.15|14803.15|14882.55|14802.55|10
1723698350000|2024-08-15 05:05:50|14883|14803|14884.29|14804.29|14884.29|14804.29|14883|14803|9
1723698360000|2024-08-15 05:06:00|14884.56|14804.56|14886.5|14806.5|14886.51|14806.51|14884.56|14804.56|10
1723698370000|2024-08-15 05:06:10|14886.62|14806.62|14888.5|14808.5|14888.57|14808.57|14886.62|14806.62|10
1723698380000|2024-08-15 05:06:20|14888.56|14808.56|14887.42|14807.42|14888.56|14808.56|14887.42|14807.42|10
1723698390000|2024-08-15 05:06:30|14887.45|14807.45|14887.84|14807.84|14887.91|14807.91|14887.36|14807.36|9
1723698400000|2024-08-15 05:06:40|14887.89|14807.89|14887.69|14807.69|14887.98|14807.98|14887.68|14807.68|10
1723698410000|2024-08-15 05:06:50|14887.85|14807.85|14887.71|14807.71|14887.85|14807.85|14887.51|14807.51|8
1723698420000|2024-08-15 05:07:00|14887.46|14807.46|14887.63|14807.63|14887.74|14807.74|14887.46|14807.46|10
1723698430000|2024-08-15 05:07:10|14887.18|14807.18|14886.75|14806.75|14887.23|14807.23|14886.75|14806.75|9
1723698440000|2024-08-15 05:07:20|14886.68|14806.68|14886.75|14806.75|14886.97|14806.97|14886.59|14806.59|7
1723698450000|2024-08-15 05:07:30|14886.81|14806.81|14881.45|14801.45|14886.81|14806.81|14881.45|14801.45|10
1723698460000|2024-08-15 05:07:40|14881.22|14801.22|14880.43|14800.43|14881.28|14801.28|14879.84|14799.84|10
1723698470000|2024-08-15 05:07:50|14880.39|14800.39|14881.13|14801.13|14881.37|14801.37|14880.39|14800.39|10
1723698480000|2024-08-15 05:08:00|14881.02|14801.02|14882.83|14802.83|14882.83|14802.83|14881.02|14801.02|9
1723698490000|2024-08-15 05:08:10|14882.81|14802.81|14883.43|14803.43|14883.47|14803.47|14882.81|14802.81|9
1723698500000|2024-08-15 05:08:20|14884.46|14804.46|14883.6|14803.6|14884.72|14804.72|14883.6|14803.6|9
1723698510000|2024-08-15 05:08:30|14883.68|14803.68|14881.7|14801.7|14883.76|14803.76|14881.7|14801.7|9
1723698520000|2024-08-15 05:08:40|14881.61|14801.61|14881.61|14801.61|14881.67|14801.67|14881.35|14801.35|10
1723698530000|2024-08-15 05:08:50|14882.19|14802.19|14882.22|14802.22|14882.58|14802.58|14882.1|14802.1|8
1723698540000|2024-08-15 05:09:00|14882.37|14802.37|14882.41|14802.41|14882.62|14802.62|14882.33|14802.33|10
1723698550000|2024-08-15 05:09:10|14882.31|14802.31|14882.96|14802.96|14882.96|14802.96|14882.28|14802.28|10
1723698560000|2024-08-15 05:09:20|14882.97|14802.97|14881.77|14801.77|14882.97|14802.97|14881.26|14801.26|10
1723698570000|2024-08-15 05:09:30|14881.81|14801.81|14881.32|14801.32|14881.81|14801.81|14881.09|14801.09|9
1723698580000|2024-08-15 05:09:40|14881.35|14801.35|14880.59|14800.59|14881.42|14801.42|14880.57|14800.57|10
1723698590000|2024-08-15 05:09:50|14880.35|14800.35|14878.84|14798.84|14880.35|14800.35|14878.53|14798.53|10
1723698600000|2024-08-15 05:10:00|14879|14799|14879.06|14799.06|14879.15|14799.15|14878.85|14798.85|9
1723698610000|2024-08-15 05:10:10|14879.2|14799.2|14878.4|14798.4|14879.75|14799.75|14878.38|14798.38|9
1723698620000|2024-08-15 05:10:20|14878.31|14798.31|14877.05|14797.05|14878.31|14798.31|14877.05|14797.05|9
1723698630000|2024-08-15 05:10:30|14877.01|14797.01|14874.35|14794.35|14877.01|14797.01|14874.35|14794.35|10
1723698640000|2024-08-15 05:10:40|14874.1|14794.1|14873.02|14793.02|14874.1|14794.1|14873.02|14793.02|10
1723698650000|2024-08-15 05:10:50|14872.93|14792.93|14872.38|14792.38|14873.17|14793.17|14872.21|14792.21|10
1723698660000|2024-08-15 05:11:00|14871.44|14791.44|14870.95|14790.95|14871.44|14791.44|14870.51|14790.51|10
1723698670000|2024-08-15 05:11:10|14871.61|14791.61|14872.07|14792.07|14872.17|14792.17|14871.61|14791.61|10
1723698680000|2024-08-15 05:11:20|14872.01|14792.01|14871.5|14791.5|14872.18|14792.18|14871.5|14791.5|10
1723698690000|2024-08-15 05:11:30|14871.66|14791.66|14872.05|14792.05|14872.09|14792.09|14871.66|14791.66|10
1723698700000|2024-08-15 05:11:40|14872.31|14792.31|14869.69|14789.69|14872.5|14792.5|14869.69|14789.69|10
1723698710000|2024-08-15 05:11:50|14869.42|14789.42|14868.39|14788.39|14869.42|14789.42|14868.39|14788.39|10
1723698720000|2024-08-15 05:12:00|14868.27|14788.27|14868.47|14788.47|14868.48|14788.48|14868.27|14788.27|9
1723698730000|2024-08-15 05:12:10|14868.44|14788.44|14868.34|14788.34|14868.67|14788.67|14868.34|14788.34|10
1723698740000|2024-08-15 05:12:20|14867.54|14787.54|14864.39|14784.39|14867.54|14787.54|14864.39|14784.39|10
1723698750000|2024-08-15 05:12:30|14864.54|14784.54|14864.67|14784.67|14864.82|14784.82|14864.54|14784.54|9
1723698760000|2024-08-15 05:12:40|14864.64|14784.64|14864.17|14784.17|14864.81|14784.81|14864.17|14784.17|10
1723698770000|2024-08-15 05:12:50|14863.99|14783.99|14863.27|14783.27|14864.15|14784.15|14863.27|14783.27|10
1723698780000|2024-08-15 05:13:00|14863.25|14783.25|14863.49|14783.49|14863.49|14783.49|14863.17|14783.17|9
1723698790000|2024-08-15 05:13:10|14863.35|14783.35|14863.67|14783.67|14863.91|14783.91|14863.35|14783.35|10
1723698800000|2024-08-15 05:13:20|14864.83|14784.83|14865.38|14785.38|14865.61|14785.61|14864.83|14784.83|9
1723698810000|2024-08-15 05:13:30|14865.27|14785.27|14866.03|14786.03|14866.03|14786.03|14865.27|14785.27|10
1723698820000|2024-08-15 05:13:40|14866.1|14786.1|14867.32|14787.32|14867.32|14787.32|14866.1|14786.1|10
1723698830000|2024-08-15 05:13:50|14865.29|14785.29|14862.92|14782.92|14865.29|14785.29|14862.92|14782.92|10
1723698840000|2024-08-15 05:14:00|14863.11|14783.11|14862.51|14782.51|14863.23|14783.23|14862.47|14782.47|10
1723698850000|2024-08-15 05:14:10|14862.71|14782.71|14863.1|14783.1|14863.64|14783.64|14862.71|14782.71|10
1723698860000|2024-08-15 05:14:20|14863.23|14783.23|14864.67|14784.67|14864.67|14784.67|14863.11|14783.11|10
1723698870000|2024-08-15 05:14:30|14864.72|14784.72|14864.07|14784.07|14864.79|14784.79|14864.06|14784.06|10
1723698880000|2024-08-15 05:14:40|14864.02|14784.02|14863.74|14783.74|14864.15|14784.15|14863.74|14783.74|8
1723698890000|2024-08-15 05:14:50|14863.7|14783.7|14864.96|14784.96|14865.02|14785.02|14863.7|14783.7|10
1723698900000|2024-08-15 05:15:00|14864.21|14784.21|14867.01|14787.01|14867.13|14787.13|14863.98|14783.98|9
1723698910000|2024-08-15 05:15:10|14867.37|14787.37|14868.13|14788.13|14868.14|14788.14|14867.37|14787.37|10
1723698920000|2024-08-15 05:15:20|14868.31|14788.31|14868.31|14788.31|14868.31|14788.31|14867.93|14787.93|10
1723698930000|2024-08-15 05:15:30|14868.39|14788.39|14868.31|14788.31|14868.39|14788.39|14867.85|14787.85|8
1723698940000|2024-08-15 05:15:40|14868.47|14788.47|14868.92|14788.92|14868.92|14788.92|14868.47|14788.47|10
1723698950000|2024-08-15 05:15:50|14868.86|14788.86|14865.43|14785.43|14868.86|14788.86|14865.43|14785.43|10
1723698960000|2024-08-15 05:16:00|14865.45|14785.45|14864.82|14784.82|14865.45|14785.45|14864.69|14784.69|10
1723698970000|2024-08-15 05:16:10|14865.22|14785.22|14864.41|14784.41|14865.29|14785.29|14864.36|14784.36|10
1723698980000|2024-08-15 05:16:20|14864.59|14784.59|14860.61|14780.61|14864.59|14784.59|14860.61|14780.61|10
1723698990000|2024-08-15 05:16:30|14860.08|14780.08|14860|14780|14860.28|14780.28|14859.83|14779.83|10
1723699000000|2024-08-15 05:16:40|14859.98|14779.98|14859.02|14779.02|14860.14|14780.14|14859.02|14779.02|10
1723699010000|2024-08-15 05:16:50|14859.24|14779.24|14858.92|14778.92|14859.36|14779.36|14858.63|14778.63|10
1723699020000|2024-08-15 05:17:00|14859.15|14779.15|14860.55|14780.55|14860.55|14780.55|14859.15|14779.15|10
1723699030000|2024-08-15 05:17:10|14860.8|14780.8|14861.15|14781.15|14861.15|14781.15|14860.33|14780.33|10
1723699040000|2024-08-15 05:17:20|14861.23|14781.23|14861.43|14781.43|14861.88|14781.88|14861.23|14781.23|10
1723699050000|2024-08-15 05:17:30|14861.53|14781.53|14863.28|14783.28|14863.28|14783.28|14861.53|14781.53|9
1723699060000|2024-08-15 05:17:40|14863.33|14783.33|14862.47|14782.47|14863.37|14783.37|14862.47|14782.47|9
1723699070000|2024-08-15 05:17:50|14862.71|14782.71|14861.71|14781.71|14862.72|14782.72|14861.51|14781.51|9
1723699080000|2024-08-15 05:18:00|14861.69|14781.69|14861.77|14781.77|14861.96|14781.96|14861.65|14781.65|10
1723699090000|2024-08-15 05:18:10|14861.9|14781.9|14861.82|14781.82|14861.95|14781.95|14861.76|14781.76|10
1723699100000|2024-08-15 05:18:20|14861.96|14781.96|14862.5|14782.5|14862.5|14782.5|14861.76|14781.76|10
1723699110000|2024-08-15 05:18:30|14862.56|14782.56|14863.1|14783.1|14863.2|14783.2|14862.56|14782.56|10
1723699120000|2024-08-15 05:18:40|14863.14|14783.14|14863.92|14783.92|14863.92|14783.92|14863.14|14783.14|10
1723699130000|2024-08-15 05:18:50|14863.7|14783.7|14864.01|14784.01|14864.01|14784.01|14863.52|14783.52|9
1723699140000|2024-08-15 05:19:00|14864.24|14784.24|14864.71|14784.71|14864.79|14784.79|14864.21|14784.21|10
1723699150000|2024-08-15 05:19:10|14864.87|14784.87|14864.18|14784.18|14864.97|14784.97|14864.12|14784.12|10
1723699160000|2024-08-15 05:19:20|14864.17|14784.17|14863.81|14783.81|14864.2|14784.2|14863.81|14783.81|9
1723699170000|2024-08-15 05:19:30|14863.02|14783.02|14862.94|14782.94|14863.17|14783.17|14862.79|14782.79|9
1723699180000|2024-08-15 05:19:40|14862.97|14782.97|14852.39|14772.39|14862.97|14782.97|14852.39|14772.39|10
1723699190000|2024-08-15 05:19:50|14851.78|14771.78|14850.3|14770.3|14851.78|14771.78|14850.3|14770.3|10
1723699200000|2024-08-15 05:20:00|14850.12|14770.12|14837.12|14757.12|14850.12|14770.12|14837.12|14757.12|10
1723699210000|2024-08-15 05:20:10|14836.36|14756.36|14833.26|14753.26|14836.36|14756.36|14833.15|14753.15|10
1723699220000|2024-08-15 05:20:20|14833.07|14753.07|14830.29|14750.29|14833.07|14753.07|14830.29|14750.29|10
1723699230000|2024-08-15 05:20:30|14830.3|14750.3|14821.29|14741.29|14830.3|14750.3|14821.29|14741.29|10
1723699240000|2024-08-15 05:20:40|14820.68|14740.68|14820.97|14740.97|14820.97|14740.97|14820.16|14740.16|10
1723699250000|2024-08-15 05:20:50|14822.02|14742.02|14827|14747|14827|14747|14822.02|14742.02|10
1723699260000|2024-08-15 05:21:00|14826.91|14746.91|14829.25|14749.25|14829.25|14749.25|14826.91|14746.91|10
1723699270000|2024-08-15 05:21:10|14829.87|14749.87|14831.83|14751.83|14831.83|14751.83|14829.87|14749.87|10
1723699280000|2024-08-15 05:21:20|14831.52|14751.52|14833.57|14753.57|14833.57|14753.57|14831.04|14751.04|9
1723699290000|2024-08-15 05:21:30|14834.08|14754.08|14839.63|14759.63|14839.63|14759.63|14834.08|14754.08|10
1723699300000|2024-08-15 05:21:40|14840.11|14760.11|14840.37|14760.37|14840.54|14760.54|14840.11|14760.11|10
1723699310000|2024-08-15 05:21:50|14840.06|14760.06|14841.66|14761.66|14841.66|14761.66|14840.06|14760.06|9
1723699320000|2024-08-15 05:22:00|14843.48|14763.48|14848.78|14768.78|14848.78|14768.78|14842.22|14762.22|10
1723699330000|2024-08-15 05:22:10|14849.41|14769.41|14853.65|14773.65|14853.65|14773.65|14849.41|14769.41|10
1723699340000|2024-08-15 05:22:20|14853.8|14773.8|14857.72|14777.72|14857.72|14777.72|14853.8|14773.8|10
1723699350000|2024-08-15 05:22:30|14857.81|14777.81|14857.73|14777.73|14857.81|14777.81|14856.74|14776.74|10
1723699360000|2024-08-15 05:22:40|14857.65|14777.65|14858.48|14778.48|14858.48|14778.48|14857.6|14777.6|9
1723699370000|2024-08-15 05:22:50|14858.55|14778.55|14859.74|14779.74|14859.74|14779.74|14858.55|14778.55|8
1723699380000|2024-08-15 05:23:00|14859.78|14779.78|14859.21|14779.21|14859.97|14779.97|14859.06|14779.06|10
1723699390000|2024-08-15 05:23:10|14859.39|14779.39|14862.08|14782.08|14862.08|14782.08|14859.24|14779.24|10
1723699400000|2024-08-15 05:23:20|14862.88|14782.88|14873.16|14793.16|14873.16|14793.16|14862.88|14782.88|10
1723699410000|2024-08-15 05:23:30|14873.85|14793.85|14880.52|14800.52|14880.52|14800.52|14873.85|14793.85|10
1723699420000|2024-08-15 05:23:40|14880.45|14800.45|14881.27|14801.27|14882.24|14802.24|14880.33|14800.33|9
1723699430000|2024-08-15 05:23:50|14880.93|14800.93|14882.7|14802.7|14882.7|14802.7|14880.48|14800.48|10
1723699440000|2024-08-15 05:24:00|14882.88|14802.88|14884.27|14804.27|14884.59|14804.59|14882.88|14802.88|10
1723699450000|2024-08-15 05:24:10|14884.1|14804.1|14885.92|14805.92|14886.33|14806.33|14884.1|14804.1|10
1723699460000|2024-08-15 05:24:20|14886.56|14806.56|14887.63|14807.63|14887.92|14807.92|14886.56|14806.56|10
1723699470000|2024-08-15 05:24:30|14887.75|14807.75|14888.57|14808.57|14888.61|14808.61|14887.49|14807.49|10
1723699480000|2024-08-15 05:24:40|14888.54|14808.54|14885.47|14805.47|14888.6|14808.6|14885.47|14805.47|10
1723699490000|2024-08-15 05:24:50|14885.13|14805.13|14884.88|14804.88|14885.21|14805.21|14884.02|14804.02|10
1723699500000|2024-08-15 05:25:00|14885.32|14805.32|14893.36|14813.36|14893.36|14813.36|14885.32|14805.32|10
1723699510000|2024-08-15 05:25:10|14893.92|14813.92|14898.07|14818.07|14898.07|14818.07|14893.92|14813.92|10
1723699520000|2024-08-15 05:25:20|14898.3|14818.3|14897.97|14817.97|14898.67|14818.67|14897.8|14817.8|10
1723699530000|2024-08-15 05:25:30|14897.89|14817.89|14896.32|14816.32|14897.89|14817.89|14896.32|14816.32|10
1723699540000|2024-08-15 05:25:40|14896.55|14816.55|14892.08|14812.08|14896.55|14816.55|14892.08|14812.08|10
1723699550000|2024-08-15 05:25:50|14891.29|14811.29|14887.59|14807.59|14891.31|14811.31|14887.59|14807.59|10
1723699560000|2024-08-15 05:26:00|14887.41|14807.41|14886.97|14806.97|14887.64|14807.64|14886.76|14806.76|10
1723699570000|2024-08-15 05:26:10|14886.9|14806.9|14885.59|14805.59|14887.06|14807.06|14885.59|14805.59|10
1723699580000|2024-08-15 05:26:20|14885.51|14805.51|14888.31|14808.31|14888.31|14808.31|14885.51|14805.51|10
1723699590000|2024-08-15 05:26:30|14888.12|14808.12|14888.85|14808.85|14888.89|14808.89|14888.11|14808.11|10
1723699600000|2024-08-15 05:26:40|14889.25|14809.25|14888.83|14808.83|14889.25|14809.25|14888.54|14808.54|10
1723699610000|2024-08-15 05:26:50|14888.82|14808.82|14891.87|14811.87|14891.87|14811.87|14887.62|14807.62|10
1723699620000|2024-08-15 05:27:00|14891.99|14811.99|14891.86|14811.86|14892.24|14812.24|14891.67|14811.67|10
1723699630000|2024-08-15 05:27:10|14891.54|14811.54|14890.13|14810.13|14891.79|14811.79|14890.13|14810.13|10
1723699640000|2024-08-15 05:27:20|14889.37|14809.37|14888.8|14808.8|14889.37|14809.37|14888.62|14808.62|10
1723699650000|2024-08-15 05:27:30|14888.82|14808.82|14889.13|14809.13|14889.27|14809.27|14888.82|14808.82|10
1723699660000|2024-08-15 05:27:40|14888.96|14808.96|14888.56|14808.56|14889.14|14809.14|14888.56|14808.56|10
1723699670000|2024-08-15 05:27:50|14889.44|14809.44|14889.98|14809.98|14890.4|14810.4|14889.44|14809.44|10
1723699680000|2024-08-15 05:28:00|14890.23|14810.23|14890.7|14810.7|14890.7|14810.7|14890.09|14810.09|10
1723699690000|2024-08-15 05:28:10|14890.61|14810.61|14891.93|14811.93|14891.93|14811.93|14890.24|14810.24|9
1723699700000|2024-08-15 05:28:20|14892.03|14812.03|14892.31|14812.31|14892.31|14812.31|14891.98|14811.98|10
1723699710000|2024-08-15 05:28:30|14892.4|14812.4|14891.64|14811.64|14892.59|14812.59|14891.59|14811.59|10
1723699720000|2024-08-15 05:28:40|14891.27|14811.27|14889.92|14809.92|14891.28|14811.28|14889.92|14809.92|10
1723699730000|2024-08-15 05:28:50|14890.05|14810.05|14888.53|14808.53|14890.1|14810.1|14888.53|14808.53|10
1723699740000|2024-08-15 05:29:00|14888.5|14808.5|14890.04|14810.04|14890.04|14810.04|14888.44|14808.44|10
1723699750000|2024-08-15 05:29:10|14889.94|14809.94|14891.36|14811.36|14891.45|14811.45|14889.94|14809.94|8
1723699760000|2024-08-15 05:29:20|14891.29|14811.29|14891.34|14811.34|14891.34|14811.34|14890.95|14810.95|10
1723699770000|2024-08-15 05:29:30|14891.31|14811.31|14892.04|14812.04|14892.24|14812.24|14891.16|14811.16|9
1723699780000|2024-08-15 05:29:40|14891.93|14811.93|14892.32|14812.32|14892.32|14812.32|14891.66|14811.66|10
1723699790000|2024-08-15 05:29:50|14892.26|14812.26|14891.83|14811.83|14892.38|14812.38|14891.83|14811.83|10
1723699800000|2024-08-15 05:30:00|14893.45|14813.45|14892.82|14812.82|14893.45|14813.45|14892.75|14812.75|10
1723699810000|2024-08-15 05:30:10|14892.96|14812.96|14893.05|14813.05|14893.36|14813.36|14892.96|14812.96|9
1723699820000|2024-08-15 05:30:20|14893.09|14813.09|14893.78|14813.78|14893.78|14813.78|14892.94|14812.94|10
1723699830000|2024-08-15 05:30:30|14893.85|14813.85|14895.8|14815.8|14895.8|14815.8|14893.57|14813.57|10
1723699840000|2024-08-15 05:30:40|14896.27|14816.27|14896.97|14816.97|14897.26|14817.26|14896.27|14816.27|10
1723699850000|2024-08-15 05:30:50|14896.9|14816.9|14894.46|14814.46|14896.9|14816.9|14894.43|14814.43|9
1723699860000|2024-08-15 05:31:00|14894.42|14814.42|14891.62|14811.62|14894.42|14814.42|14891.62|14811.62|10
1723699870000|2024-08-15 05:31:10|14891.69|14811.69|14892.14|14812.14|14892.46|14812.46|14891.69|14811.69|10
1723699880000|2024-08-15 05:31:20|14891.99|14811.99|14892.44|14812.44|14892.48|14812.48|14891.91|14811.91|9
1723699890000|2024-08-15 05:31:30|14892.94|14812.94|14894.51|14814.51|14894.71|14814.71|14892.94|14812.94|10
1723699900000|2024-08-15 05:31:40|14894.46|14814.46|14894.36|14814.36|14894.46|14814.46|14893.99|14813.99|10
1723699910000|2024-08-15 05:31:50|14894.42|14814.42|14896.06|14816.06|14896.06|14816.06|14894.42|14814.42|10
1723699920000|2024-08-15 05:32:00|14896.1|14816.1|14896.75|14816.75|14896.99|14816.99|14896.05|14816.05|10
1723699930000|2024-08-15 05:32:10|14896.74|14816.74|14903.23|14823.23|14903.23|14823.23|14896.74|14816.74|10
1723699940000|2024-08-15 05:32:20|14903.6|14823.6|14905.57|14825.57|14905.58|14825.58|14903.6|14823.6|10
1723699950000|2024-08-15 05:32:30|14905.72|14825.72|14906.53|14826.53|14906.53|14826.53|14905.72|14825.72|10
1723699960000|2024-08-15 05:32:40|14907.05|14827.05|14907.27|14827.27|14907.87|14827.87|14907.05|14827.05|10
1723699970000|2024-08-15 05:32:50|14907.51|14827.51|14909.05|14829.05|14909.05|14829.05|14907.51|14827.51|9
1723699980000|2024-08-15 05:33:00|14909.12|14829.12|14909.98|14829.98|14910.13|14830.13|14908.61|14828.61|9
1723699990000|2024-08-15 05:33:10|14910.01|14830.01|14909.88|14829.88|14910.01|14830.01|14909.74|14829.74|10
1723700000000|2024-08-15 05:33:20|14909.58|14829.58|14908.84|14828.84|14910.01|14830.01|14908.84|14828.84|10
1723700010000|2024-08-15 05:33:30|14908.68|14828.68|14910.18|14830.18|14910.18|14830.18|14908.68|14828.68|10
1723700020000|2024-08-15 05:33:40|14910.15|14830.15|14908.89|14828.89|14910.32|14830.32|14908.43|14828.43|10
1723700030000|2024-08-15 05:33:50|14908.54|14828.54|14907.28|14827.28|14908.54|14828.54|14907.28|14827.28|10
1723700040000|2024-08-15 05:34:00|14907.38|14827.38|14906.78|14826.78|14907.38|14827.38|14906.77|14826.77|9
1723700050000|2024-08-15 05:34:10|14907.5|14827.5|14906.95|14826.95|14908.21|14828.21|14906.95|14826.95|10
1723700060000|2024-08-15 05:34:20|14906.93|14826.93|14907.31|14827.31|14907.36|14827.36|14906.93|14826.93|10
1723700070000|2024-08-15 05:34:30|14907.7|14827.7|14908.14|14828.14|14908.14|14828.14|14907.03|14827.03|9
1723700080000|2024-08-15 05:34:40|14908.94|14828.94|14910.18|14830.18|14910.18|14830.18|14908.94|14828.94|8
1723700090000|2024-08-15 05:34:50|14910.53|14830.53|14912.19|14832.19|14912.19|14832.19|14910.53|14830.53|9
1723700100000|2024-08-15 05:35:00|14912.11|14832.11|14915.18|14835.18|14915.18|14835.18|14912.09|14832.09|10
1723700110000|2024-08-15 05:35:10|14915.54|14835.54|14915.57|14835.57|14915.78|14835.78|14915.37|14835.37|10
1723700120000|2024-08-15 05:35:20|14915.58|14835.58|14915.61|14835.61|14915.88|14835.88|14915.45|14835.45|10
1723700130000|2024-08-15 05:35:30|14915.65|14835.65|14916.97|14836.97|14916.97|14836.97|14915.29|14835.29|10
1723700140000|2024-08-15 05:35:40|14917.04|14837.04|14918.09|14838.09|14918.09|14838.09|14917.04|14837.04|9
1723700150000|2024-08-15 05:35:50|14918.3|14838.3|14918.89|14838.89|14918.89|14838.89|14918.3|14838.3|9
1723700160000|2024-08-15 05:36:00|14918.97|14838.97|14919.67|14839.67|14919.67|14839.67|14918.49|14838.49|10
1723700170000|2024-08-15 05:36:10|14919.58|14839.58|14919|14839|14919.58|14839.58|14918.9|14838.9|9
1723700180000|2024-08-15 05:36:20|14919.04|14839.04|14918.47|14838.47|14919.04|14839.04|14918.19|14838.19|10
1723700190000|2024-08-15 05:36:30|14918.31|14838.31|14916.92|14836.92|14918.37|14838.37|14916.92|14836.92|10
1723700200000|2024-08-15 05:36:40|14917.07|14837.07|14917.04|14837.04|14917.37|14837.37|14917.04|14837.04|10
1723700210000|2024-08-15 05:36:50|14916.83|14836.83|14916.88|14836.88|14917.37|14837.37|14916.83|14836.83|10
1723700220000|2024-08-15 05:37:00|14916.89|14836.89|14916.74|14836.74|14917.3|14837.3|14916.74|14836.74|10
1723700230000|2024-08-15 05:37:10|14916.67|14836.67|14915.52|14835.52|14916.67|14836.67|14915.52|14835.52|9
1723700240000|2024-08-15 05:37:20|14914.9|14834.9|14915.04|14835.04|14915.04|14835.04|14914.68|14834.68|9
1723700250000|2024-08-15 05:37:30|14915.11|14835.11|14914.95|14834.95|14915.17|14835.17|14914.81|14834.81|10
1723700260000|2024-08-15 05:37:40|14914.93|14834.93|14913.33|14833.33|14915.01|14835.01|14913.27|14833.27|10
1723700270000|2024-08-15 05:37:50|14913.34|14833.34|14912.4|14832.4|14913.34|14833.34|14912.4|14832.4|10
1723700280000|2024-08-15 05:38:00|14912.37|14832.37|14910.51|14830.51|14912.37|14832.37|14910.51|14830.51|10
1723700290000|2024-08-15 05:38:10|14910.46|14830.46|14911.16|14831.16|14911.16|14831.16|14910.46|14830.46|10
1723700300000|2024-08-15 05:38:20|14911.21|14831.21|14911.47|14831.47|14911.54|14831.54|14911.21|14831.21|10
1723700310000|2024-08-15 05:38:30|14911.89|14831.89|14910.72|14830.72|14911.89|14831.89|14910.72|14830.72|10
1723700320000|2024-08-15 05:38:40|14910.69|14830.69|14908.74|14828.74|14910.69|14830.69|14907.91|14827.91|10
1723700330000|2024-08-15 05:38:50|14907.1|14827.1|14908.41|14828.41|14908.41|14828.41|14906.64|14826.64|10
1723700340000|2024-08-15 05:39:00|14908.25|14828.25|14909.74|14829.74|14909.74|14829.74|14908.25|14828.25|9
1723700350000|2024-08-15 05:39:10|14909.85|14829.85|14909.26|14829.26|14909.87|14829.87|14909.26|14829.26|10
1723700360000|2024-08-15 05:39:20|14909.31|14829.31|14910.14|14830.14|14910.27|14830.27|14909.23|14829.23|9
1723700370000|2024-08-15 05:39:30|14910.11|14830.11|14909.93|14829.93|14910.11|14830.11|14909.93|14829.93|9
1723700380000|2024-08-15 05:39:40|14909.97|14829.97|14909.94|14829.94|14909.97|14829.97|14909.65|14829.65|10
1723700390000|2024-08-15 05:39:50|14909.78|14829.78|14910.03|14830.03|14910.15|14830.15|14909.78|14829.78|8
1723700400000|2024-08-15 05:40:00|14910.09|14830.09|14909.53|14829.53|14910.09|14830.09|14909.31|14829.31|10
1723700410000|2024-08-15 05:40:10|14909.48|14829.48|14908.26|14828.26|14909.6|14829.6|14908.26|14828.26|9
1723700420000|2024-08-15 05:40:20|14908.29|14828.29|14907.38|14827.38|14908.31|14828.31|14907.38|14827.38|9
1723700430000|2024-08-15 05:40:30|14907.25|14827.25|14907.69|14827.69|14907.69|14827.69|14907.16|14827.16|8
1723700440000|2024-08-15 05:40:40|14907.73|14827.73|14906.64|14826.64|14907.77|14827.77|14906.64|14826.64|10
1723700450000|2024-08-15 05:40:50|14906.37|14826.37|14906.96|14826.96|14906.99|14826.99|14906.37|14826.37|9
1723700460000|2024-08-15 05:41:00|14906.87|14826.87|14906.4|14826.4|14906.87|14826.87|14906.4|14826.4|10
1723700470000|2024-08-15 05:41:10|14906.04|14826.04|14905.07|14825.07|14906.04|14826.04|14905.07|14825.07|10
1723700480000|2024-08-15 05:41:20|14904.89|14824.89|14904.93|14824.93|14905.19|14825.19|14904.86|14824.86|9
1723700490000|2024-08-15 05:41:30|14904.92|14824.92|14903.02|14823.02|14904.92|14824.92|14903.02|14823.02|9
1723700500000|2024-08-15 05:41:40|14903|14823|14902.18|14822.18|14903|14823|14901.59|14821.59|10
1723700510000|2024-08-15 05:41:50|14902.22|14822.22|14903.06|14823.06|14903.21|14823.21|14902.22|14822.22|10
1723700520000|2024-08-15 05:42:00|14903.12|14823.12|14903.63|14823.63|14903.71|14823.71|14903.12|14823.12|9
1723700530000|2024-08-15 05:42:10|14903.56|14823.56|14903.29|14823.29|14903.67|14823.67|14903.21|14823.21|10
1723700540000|2024-08-15 05:42:20|14903.18|14823.18|14902.07|14822.07|14903.18|14823.18|14902.07|14822.07|10
1723700550000|2024-08-15 05:42:30|14901.99|14821.99|14899.41|14819.41|14901.99|14821.99|14899.41|14819.41|10
1723700560000|2024-08-15 05:42:40|14898.53|14818.53|14896.74|14816.74|14898.53|14818.53|14896.74|14816.74|10
1723700570000|2024-08-15 05:42:50|14896.72|14816.72|14897.3|14817.3|14897.3|14817.3|14896.37|14816.37|10
1723700580000|2024-08-15 05:43:00|14897.31|14817.31|14896.51|14816.51|14897.33|14817.33|14896.51|14816.51|9
1723700590000|2024-08-15 05:43:10|14896.36|14816.36|14895.05|14815.05|14896.36|14816.36|14894.97|14814.97|10
1723700600000|2024-08-15 05:43:20|14895.02|14815.02|14893.95|14813.95|14895.02|14815.02|14893.64|14813.64|10
1723700610000|2024-08-15 05:43:30|14893.89|14813.89|14893.03|14813.03|14893.98|14813.98|14893.03|14813.03|9
1723700620000|2024-08-15 05:43:40|14893.09|14813.09|14893.23|14813.23|14893.32|14813.32|14892.97|14812.97|9
1723700630000|2024-08-15 05:43:50|14893.27|14813.27|14891.84|14811.84|14893.56|14813.56|14891.84|14811.84|10
1723700640000|2024-08-15 05:44:00|14891.54|14811.54|14889.33|14809.33|14891.54|14811.54|14889.33|14809.33|10
1723700650000|2024-08-15 05:44:10|14889.34|14809.34|14889.28|14809.28|14889.34|14809.34|14889.03|14809.03|9
1723700660000|2024-08-15 05:44:20|14889.14|14809.14|14887.97|14807.97|14889.14|14809.14|14887.97|14807.97|10
1723700670000|2024-08-15 05:44:30|14887.79|14807.79|14888.65|14808.65|14888.65|14808.65|14887.71|14807.71|9
1723700680000|2024-08-15 05:44:40|14888.68|14808.68|14888.56|14808.56|14889.01|14809.01|14888.56|14808.56|9
1723700690000|2024-08-15 05:44:50|14888.61|14808.61|14888.51|14808.51|14888.61|14808.61|14888.42|14808.42|8
1723700700000|2024-08-15 05:45:00|14888.54|14808.54|14888.09|14808.09|14888.6|14808.6|14888.09|14808.09|10
1723700710000|2024-08-15 05:45:10|14887.66|14807.66|14885.24|14805.24|14887.66|14807.66|14885.24|14805.24|10
1723700720000|2024-08-15 05:45:20|14885.19|14805.19|14885.17|14805.17|14885.53|14805.53|14885.12|14805.12|8
1723700730000|2024-08-15 05:45:30|14885.15|14805.15|14884.06|14804.06|14885.85|14805.85|14883.7|14803.7|10
1723700740000|2024-08-15 05:45:40|14884.37|14804.37|14883.1|14803.1|14884.37|14804.37|14883.1|14803.1|10
1723700750000|2024-08-15 05:45:50|14882.66|14802.66|14882.87|14802.87|14882.87|14802.87|14882.06|14802.06|10
1723700760000|2024-08-15 05:46:00|14882.25|14802.25|14881.63|14801.63|14882.32|14802.32|14881.32|14801.32|9
1723700770000|2024-08-15 05:46:10|14881.55|14801.55|14881.3|14801.3|14882.1|14802.1|14881.3|14801.3|10
1723700780000|2024-08-15 05:46:20|14881.22|14801.22|14879.31|14799.31|14881.22|14801.22|14879.31|14799.31|10
1723700790000|2024-08-15 05:46:30|14879.27|14799.27|14876.97|14796.97|14879.27|14799.27|14876.97|14796.97|10
1723700800000|2024-08-15 05:46:40|14876.67|14796.67|14875.7|14795.7|14876.67|14796.67|14875.69|14795.69|10
1723700810000|2024-08-15 05:46:50|14875.64|14795.64|14873.5|14793.5|14875.85|14795.85|14873.5|14793.5|10
1723700820000|2024-08-15 05:47:00|14873.53|14793.53|14871.97|14791.97|14873.53|14793.53|14871.97|14791.97|7
1723700830000|2024-08-15 05:47:10|14872.4|14792.4|14870.59|14790.59|14872.62|14792.62|14870.59|14790.59|10
1723700840000|2024-08-15 05:47:20|14870.68|14790.68|14867.46|14787.46|14870.78|14790.78|14867.46|14787.46|9
1723700850000|2024-08-15 05:47:30|14867.11|14787.11|14863.05|14783.05|14867.11|14787.11|14863.05|14783.05|10
1723700860000|2024-08-15 05:47:40|14862.87|14782.87|14862.32|14782.32|14862.94|14782.94|14862.32|14782.32|10
1723700870000|2024-08-15 05:47:50|14861.99|14781.99|14861.11|14781.11|14861.99|14781.99|14861.11|14781.11|10
1723700880000|2024-08-15 05:48:00|14861.12|14781.12|14860.01|14780.01|14861.12|14781.12|14860|14780|10
1723700890000|2024-08-15 05:48:10|14860.05|14780.05|14858.65|14778.65|14860.23|14780.23|14858.65|14778.65|9
1723700900000|2024-08-15 05:48:20|14858.56|14778.56|14860.15|14780.15|14860.23|14780.23|14858.47|14778.47|10
1723700910000|2024-08-15 05:48:30|14860.25|14780.25|14860.84|14780.84|14862.4|14782.4|14860.25|14780.25|9
1723700920000|2024-08-15 05:48:40|14860.66|14780.66|14861.42|14781.42|14861.42|14781.42|14859.97|14779.97|10
1723700930000|2024-08-15 05:48:50|14861.64|14781.64|14859.27|14779.27|14861.97|14781.97|14859.27|14779.27|10
1723700940000|2024-08-15 05:49:00|14859.18|14779.18|14857.94|14777.94|14859.34|14779.34|14857.94|14777.94|8
1723700950000|2024-08-15 05:49:10|14857.75|14777.75|14855.29|14775.29|14857.75|14777.75|14855.29|14775.29|10
1723700960000|2024-08-15 05:49:20|14855.21|14775.21|14853.67|14773.67|14855.4|14775.4|14853.67|14773.67|9
1723700970000|2024-08-15 05:49:30|14852.92|14772.92|14850.74|14770.74|14853.03|14773.03|14850.74|14770.74|10
1723700980000|2024-08-15 05:49:40|14850.66|14770.66|14851.06|14771.06|14851.09|14771.09|14850.29|14770.29|10
1723700990000|2024-08-15 05:49:50|14851.19|14771.19|14850.9|14770.9|14851.19|14771.19|14850.85|14770.85|10
1723701000000|2024-08-15 05:50:00|14851.21|14771.21|14850.81|14770.81|14851.21|14771.21|14850.81|14770.81|10
1723701010000|2024-08-15 05:50:10|14850.65|14770.65|14850.28|14770.28|14851.26|14771.26|14850.27|14770.27|10
1723701020000|2024-08-15 05:50:20|14850.09|14770.09|14849.3|14769.3|14850.09|14770.09|14848.92|14768.92|9
1723701030000|2024-08-15 05:50:30|14849.31|14769.31|14850.88|14770.88|14850.88|14770.88|14849.31|14769.31|9
1723701040000|2024-08-15 05:50:40|14851.3|14771.3|14852.54|14772.54|14852.54|14772.54|14851.23|14771.23|8
1723701050000|2024-08-15 05:50:50|14852.39|14772.39|14852.57|14772.57|14852.8|14772.8|14852.39|14772.39|10
1723701060000|2024-08-15 05:51:00|14853.01|14773.01|14852.34|14772.34|14853.01|14773.01|14852.34|14772.34|10
1723701070000|2024-08-15 05:51:10|14852.61|14772.61|14854.63|14774.63|14855.04|14775.04|14852.61|14772.61|10
1723701080000|2024-08-15 05:51:20|14854.62|14774.62|14853.74|14773.74|14855.06|14775.06|14853.74|14773.74|10
1723701090000|2024-08-15 05:51:30|14853.67|14773.67|14852.58|14772.58|14853.67|14773.67|14852.52|14772.52|10
1723701100000|2024-08-15 05:51:40|14852.74|14772.74|14853.09|14773.09|14853.09|14773.09|14852.15|14772.15|10
1723701110000|2024-08-15 05:51:50|14853.34|14773.34|14853.7|14773.7|14854.35|14774.35|14853.34|14773.34|10
1723701120000|2024-08-15 05:52:00|14853.58|14773.58|14854.15|14774.15|14854.15|14774.15|14853.21|14773.21|10
1723701130000|2024-08-15 05:52:10|14855.55|14775.55|14858.09|14778.09|14858.09|14778.09|14855.55|14775.55|10
1723701140000|2024-08-15 05:52:20|14858.06|14778.06|14855.89|14775.89|14858.75|14778.75|14855.89|14775.89|10
1723701150000|2024-08-15 05:52:30|14855.87|14775.87|14856.6|14776.6|14856.6|14776.6|14855.17|14775.17|10
1723701160000|2024-08-15 05:52:40|14856.51|14776.51|14856.42|14776.42|14856.73|14776.73|14856.42|14776.42|10
1723701170000|2024-08-15 05:52:50|14856.45|14776.45|14856.04|14776.04|14856.79|14776.79|14856.04|14776.04|10
1723701180000|2024-08-15 05:53:00|14855.96|14775.96|14855.61|14775.61|14856.09|14776.09|14855.53|14775.53|10
1723701190000|2024-08-15 05:53:10|14855.63|14775.63|14856.15|14776.15|14856.16|14776.16|14855.63|14775.63|10
1723701200000|2024-08-15 05:53:20|14856.14|14776.14|14855.58|14775.58|14856.14|14776.14|14855.58|14775.58|6
1723701210000|2024-08-15 05:53:30|14855.62|14775.62|14855.01|14775.01|14855.62|14775.62|14853.82|14773.82|10
1723701220000|2024-08-15 05:53:40|14855.23|14775.23|14854.93|14774.93|14855.41|14775.41|14854.93|14774.93|10
1723701230000|2024-08-15 05:53:50|14854.67|14774.67|14855.27|14775.27|14855.36|14775.36|14854.67|14774.67|9
1723701240000|2024-08-15 05:54:00|14855.33|14775.33|14852.99|14772.99|14855.33|14775.33|14852.99|14772.99|9
1723701250000|2024-08-15 05:54:10|14852.95|14772.95|14852.07|14772.07|14853.55|14773.55|14852.07|14772.07|9
1723701260000|2024-08-15 05:54:20|14852.03|14772.03|14850.13|14770.13|14852.03|14772.03|14850.13|14770.13|9
1723701270000|2024-08-15 05:54:30|14850.09|14770.09|14849.88|14769.88|14850.38|14770.38|14849.88|14769.88|9
1723701280000|2024-08-15 05:54:40|14850.4|14770.4|14850.93|14770.93|14850.95|14770.95|14850.4|14770.4|10
1723701290000|2024-08-15 05:54:50|14850.92|14770.92|14849.99|14769.99|14850.92|14770.92|14849.99|14769.99|8
1723701300000|2024-08-15 05:55:00|14849.12|14769.12|14846.78|14766.78|14849.12|14769.12|14846.78|14766.78|9
1723701310000|2024-08-15 05:55:10|14846.82|14766.82|14845.82|14765.82|14847.31|14767.31|14845.82|14765.82|10
1723701320000|2024-08-15 05:55:20|14845.8|14765.8|14843.08|14763.08|14845.8|14765.8|14843.08|14763.08|10
1723701330000|2024-08-15 05:55:30|14842.94|14762.94|14842|14762|14842.94|14762.94|14841.78|14761.78|9
1723701340000|2024-08-15 05:55:40|14842.53|14762.53|14843.1|14763.1|14843.32|14763.32|14842.53|14762.53|10
1723701350000|2024-08-15 05:55:50|14843.15|14763.15|14843.35|14763.35|14843.35|14763.35|14843.09|14763.09|7
1723701360000|2024-08-15 05:56:00|14843.36|14763.36|14842.95|14762.95|14843.45|14763.45|14842.95|14762.95|10
1723701370000|2024-08-15 05:56:10|14842.94|14762.94|14843.19|14763.19|14843.33|14763.33|14842.85|14762.85|10
1723701380000|2024-08-15 05:56:20|14843.01|14763.01|14841.27|14761.27|14843.23|14763.23|14841.27|14761.27|10
1723701390000|2024-08-15 05:56:30|14841.18|14761.18|14839.91|14759.91|14841.21|14761.21|14839.91|14759.91|10
1723701400000|2024-08-15 05:56:40|14839.89|14759.89|14837.97|14757.97|14839.89|14759.89|14837.97|14757.97|10
1723701410000|2024-08-15 05:56:50|14838.02|14758.02|14836.17|14756.17|14838.02|14758.02|14836.14|14756.14|9
1723701420000|2024-08-15 05:57:00|14836.09|14756.09|14834.59|14754.59|14836.41|14756.41|14834.59|14754.59|9
1723701430000|2024-08-15 05:57:10|14834.57|14754.57|14826.62|14746.62|14834.57|14754.57|14826.62|14746.62|10
1723701440000|2024-08-15 05:57:20|14824.83|14744.83|14819.99|14739.99|14825.1|14745.1|14819.99|14739.99|10
1723701450000|2024-08-15 05:57:30|14818.83|14738.83|14809.52|14729.52|14818.83|14738.83|14809.52|14729.52|10
1723701460000|2024-08-15 05:57:40|14809.36|14729.36|14810.2|14730.2|14810.2|14730.2|14808.18|14728.18|10
1723701470000|2024-08-15 05:57:50|14809.39|14729.39|14812.65|14732.65|14812.65|14732.65|14809.39|14729.39|10
1723701480000|2024-08-15 05:58:00|14812.67|14732.67|14810.57|14730.57|14812.69|14732.69|14810.38|14730.38|9
1723701490000|2024-08-15 05:58:10|14811.61|14731.61|14811.75|14731.75|14811.82|14731.82|14811.04|14731.04|9
1723701500000|2024-08-15 05:58:20|14811.52|14731.52|14806.82|14726.82|14811.52|14731.52|14806.47|14726.47|10
1723701510000|2024-08-15 05:58:30|14806.72|14726.72|14804.58|14724.58|14806.72|14726.72|14804.58|14724.58|9
1723701520000|2024-08-15 05:58:40|14804.6|14724.6|14805.53|14725.53|14806.28|14726.28|14804.6|14724.6|10
1723701530000|2024-08-15 05:58:50|14805.35|14725.35|14805.32|14725.32|14805.46|14725.46|14805.14|14725.14|10
1723701540000|2024-08-15 05:59:00|14805.31|14725.31|14805.49|14725.49|14805.65|14725.65|14805.16|14725.16|9
1723701550000|2024-08-15 05:59:10|14806.33|14726.33|14807.88|14727.88|14808|14728|14806.32|14726.32|10
1723701560000|2024-08-15 05:59:20|14808.57|14728.57|14809.73|14729.73|14809.73|14729.73|14808.57|14728.57|10
1723701570000|2024-08-15 05:59:30|14810.45|14730.45|14810.41|14730.41|14811.02|14731.02|14810.2|14730.2|10
1723701580000|2024-08-15 05:59:40|14810.99|14730.99|14810.93|14730.93|14810.99|14730.99|14810.41|14730.41|9
1723701590000|2024-08-15 05:59:50|14810.95|14730.95|14812.75|14732.75|14812.75|14732.75|14810.95|14730.95|10
1723701600000|2024-08-15 06:00:00|14812.83|14732.83|14809.99|14729.99|14812.83|14732.83|14809.6|14729.6|10
1723701610000|2024-08-15 06:00:10|14810.02|14730.02|14808.83|14728.83|14810.02|14730.02|14808.26|14728.26|10
1723701620000|2024-08-15 06:00:20|14809.11|14729.11|14805.18|14725.18|14809.23|14729.23|14805.04|14725.04|9
1723701630000|2024-08-15 06:00:30|14804.49|14724.49|14791.48|14711.48|14804.49|14724.49|14791.48|14711.48|9
1723701640000|2024-08-15 06:00:40|14788.86|14708.86|14786.1|14706.1|14788.86|14708.86|14785.53|14705.53|10
1723701650000|2024-08-15 06:00:50|14786.14|14706.14|14787.04|14707.04|14787.04|14707.04|14785.25|14705.25|10
1723701660000|2024-08-15 06:01:00|14787.18|14707.18|14789.49|14709.49|14789.49|14709.49|14787.11|14707.11|10
1723701670000|2024-08-15 06:01:10|14789.61|14709.61|14791.9|14711.9|14791.9|14711.9|14789.61|14709.61|10
1723701680000|2024-08-15 06:01:20|14792.05|14712.05|14790|14710|14793.18|14713.18|14790|14710|10
1723701690000|2024-08-15 06:01:30|14790.41|14710.41|14790.55|14710.55|14790.59|14710.59|14788.67|14708.67|10
1723701700000|2024-08-15 06:01:40|14790.61|14710.61|14791.93|14711.93|14791.97|14711.97|14790.61|14710.61|10
1723701710000|2024-08-15 06:01:50|14792.28|14712.28|14793.86|14713.86|14793.86|14713.86|14792.28|14712.28|10
1723701720000|2024-08-15 06:02:00|14794.77|14714.77|14793.58|14713.58|14794.81|14714.81|14793.38|14713.38|10
1723701730000|2024-08-15 06:02:10|14793.72|14713.72|14794.65|14714.65|14795.91|14715.91|14793.72|14713.72|10
1723701740000|2024-08-15 06:02:20|14794.58|14714.58|14798.24|14718.24|14798.24|14718.24|14794.58|14714.58|10
1723701750000|2024-08-15 06:02:30|14798.42|14718.42|14795.68|14715.68|14798.56|14718.56|14795.68|14715.68|10
1723701760000|2024-08-15 06:02:40|14795.77|14715.77|14793.39|14713.39|14795.77|14715.77|14793.39|14713.39|10
1723701770000|2024-08-15 06:02:50|14793.26|14713.26|14793.52|14713.52|14793.62|14713.62|14793.22|14713.22|8
1723701780000|2024-08-15 06:03:00|14793.96|14713.96|14794.65|14714.65|14794.92|14714.92|14793.96|14713.96|10
1723701790000|2024-08-15 06:03:10|14795.01|14715.01|14795.29|14715.29|14795.47|14715.47|14794.88|14714.88|10
1723701800000|2024-08-15 06:03:20|14795.28|14715.28|14794.75|14714.75|14795.41|14715.41|14794.37|14714.37|10
1723701810000|2024-08-15 06:03:30|14794.98|14714.98|14794.88|14714.88|14795.02|14715.02|14794.36|14714.36|10
1723701820000|2024-08-15 06:03:40|14794.87|14714.87|14793.91|14713.91|14795.01|14715.01|14793.91|14713.91|10
1723701830000|2024-08-15 06:03:50|14794.02|14714.02|14792.91|14712.91|14794.28|14714.28|14792.91|14712.91|10
1723701840000|2024-08-15 06:04:00|14792.95|14712.95|14793.15|14713.15|14793.38|14713.38|14792.54|14712.54|9
1723701850000|2024-08-15 06:04:10|14793.08|14713.08|14794.71|14714.71|14794.71|14714.71|14792.93|14712.93|10
1723701860000|2024-08-15 06:04:20|14794.65|14714.65|14797.99|14717.99|14797.99|14717.99|14794.65|14714.65|10
1723701870000|2024-08-15 06:04:30|14798.7|14718.7|14800.66|14720.66|14800.66|14720.66|14798.68|14718.68|10
1723701880000|2024-08-15 06:04:40|14800.63|14720.63|14803.3|14723.3|14803.3|14723.3|14800.63|14720.63|10
1723701890000|2024-08-15 06:04:50|14803.28|14723.28|14809.31|14729.31|14809.31|14729.31|14803.28|14723.28|10
1723701900000|2024-08-15 06:05:00|14809.76|14729.76|14811.88|14731.88|14811.88|14731.88|14809.68|14729.68|10
1723701910000|2024-08-15 06:05:10|14811.62|14731.62|14813.73|14733.73|14814.16|14734.16|14811.47|14731.47|10
1723701920000|2024-08-15 06:05:20|14814.65|14734.65|14818.43|14738.43|14818.43|14738.43|14814.65|14734.65|10
1723701930000|2024-08-15 06:05:30|14818.51|14738.51|14817.21|14737.21|14818.67|14738.67|14817.2|14737.2|10
1723701940000|2024-08-15 06:05:40|14817.32|14737.32|14815.04|14735.04|14817.32|14737.32|14815.04|14735.04|9
1723701950000|2024-08-15 06:05:50|14814.94|14734.94|14813.68|14733.68|14814.94|14734.94|14812.77|14732.77|10
1723701960000|2024-08-15 06:06:00|14813.7|14733.7|14815.6|14735.6|14815.6|14735.6|14813.15|14733.15|10
1723701970000|2024-08-15 06:06:10|14815.24|14735.24|14816.28|14736.28|14816.53|14736.53|14815.24|14735.24|10
1723701980000|2024-08-15 06:06:20|14816.88|14736.88|14817.14|14737.14|14817.34|14737.34|14816.81|14736.81|10
1723701990000|2024-08-15 06:06:30|14817.38|14737.38|14818.41|14738.41|14818.41|14738.41|14817.04|14737.04|10
1723702000000|2024-08-15 06:06:40|14819.23|14739.23|14822.26|14742.26|14822.26|14742.26|14819.23|14739.23|10
1723702010000|2024-08-15 06:06:50|14822.2|14742.2|14819.7|14739.7|14822.2|14742.2|14819.7|14739.7|10
1723702020000|2024-08-15 06:07:00|14819.79|14739.79|14818.69|14738.69|14819.79|14739.79|14818.69|14738.69|10
1723702030000|2024-08-15 06:07:10|14818.74|14738.74|14820.45|14740.45|14820.45|14740.45|14818.74|14738.74|7
1723702040000|2024-08-15 06:07:20|14820.03|14740.03|14823.53|14743.53|14823.53|14743.53|14820.03|14740.03|10
1723702050000|2024-08-15 06:07:30|14824.02|14744.02|14825.29|14745.29|14825.29|14745.29|14824.02|14744.02|9
1723702060000|2024-08-15 06:07:40|14825.25|14745.25|14824.92|14744.92|14825.25|14745.25|14824.68|14744.68|10
1723702070000|2024-08-15 06:07:50|14824.81|14744.81|14825.38|14745.38|14825.38|14745.38|14824.72|14744.72|10
1723702080000|2024-08-15 06:08:00|14825.39|14745.39|14822.93|14742.93|14825.49|14745.49|14822.93|14742.93|10
1723702090000|2024-08-15 06:08:10|14822.66|14742.66|14822.58|14742.58|14822.66|14742.66|14821.95|14741.95|10
1723702100000|2024-08-15 06:08:20|14822.74|14742.74|14824.49|14744.49|14824.61|14744.61|14822.74|14742.74|10
1723702110000|2024-08-15 06:08:30|14825.26|14745.26|14827.08|14747.08|14827.25|14747.25|14825.26|14745.26|10
1723702120000|2024-08-15 06:08:40|14827.42|14747.42|14828.96|14748.96|14828.96|14748.96|14827.37|14747.37|9
1723702130000|2024-08-15 06:08:50|14829.15|14749.15|14830.06|14750.06|14830.06|14750.06|14829.15|14749.15|10
1723702140000|2024-08-15 06:09:00|14830.02|14750.02|14830.92|14750.92|14831.37|14751.37|14829.9|14749.9|10
1723702150000|2024-08-15 06:09:10|14830.96|14750.96|14830.94|14750.94|14831.46|14751.46|14830.94|14750.94|10
1723702160000|2024-08-15 06:09:20|14830.95|14750.95|14830.35|14750.35|14830.95|14750.95|14830.13|14750.13|9
1723702170000|2024-08-15 06:09:30|14828.97|14748.97|14827.88|14747.88|14828.97|14748.97|14827.88|14747.88|9
1723702180000|2024-08-15 06:09:40|14827.45|14747.45|14825.86|14745.86|14827.45|14747.45|14825.86|14745.86|8
1723702190000|2024-08-15 06:09:50|14825.5|14745.5|14824.41|14744.41|14825.54|14745.54|14824.37|14744.37|8
1723702200000|2024-08-15 06:10:00|14824.44|14744.44|14824.01|14744.01|14824.44|14744.44|14823.96|14743.96|6
1723702210000|2024-08-15 06:10:10|14823.76|14743.76|14823.49|14743.49|14824.28|14744.28|14823.49|14743.49|10
1723702220000|2024-08-15 06:10:20|14824.4|14744.4|14824.97|14744.97|14824.97|14744.97|14823.88|14743.88|10
1723702230000|2024-08-15 06:10:30|14825.51|14745.51|14827.65|14747.65|14827.65|14747.65|14825.43|14745.43|10
1723702240000|2024-08-15 06:10:40|14828.56|14748.56|14827.56|14747.56|14830.4|14750.4|14827.56|14747.56|10
1723702250000|2024-08-15 06:10:50|14827.19|14747.19|14825.98|14745.98|14827.34|14747.34|14825.92|14745.92|10
1723702260000|2024-08-15 06:11:00|14826.81|14746.81|14825.32|14745.32|14826.81|14746.81|14825.32|14745.32|10
1723702270000|2024-08-15 06:11:10|14825.47|14745.47|14825.16|14745.16|14825.47|14745.47|14824.23|14744.23|10
1723702280000|2024-08-15 06:11:20|14825.06|14745.06|14827.57|14747.57|14827.69|14747.69|14824.95|14744.95|10
1723702290000|2024-08-15 06:11:30|14827.83|14747.83|14829.1|14749.1|14829.21|14749.21|14827.46|14747.46|9
1723702300000|2024-08-15 06:11:40|14829.29|14749.29|14828.24|14748.24|14829.43|14749.43|14828.24|14748.24|9
1723702310000|2024-08-15 06:11:50|14827.92|14747.92|14826.73|14746.73|14827.92|14747.92|14826.7|14746.7|10
1723702320000|2024-08-15 06:12:00|14826.69|14746.69|14826.18|14746.18|14826.77|14746.77|14825.77|14745.77|10
1723702330000|2024-08-15 06:12:10|14826.3|14746.3|14824.74|14744.74|14826.3|14746.3|14824.42|14744.42|10
1723702340000|2024-08-15 06:12:20|14824.37|14744.37|14825.39|14745.39|14825.39|14745.39|14824.08|14744.08|10
1723702350000|2024-08-15 06:12:30|14825.4|14745.4|14826|14746|14826|14746|14825.4|14745.4|10
1723702360000|2024-08-15 06:12:40|14826.12|14746.12|14827.6|14747.6|14827.61|14747.61|14826.12|14746.12|10
1723702370000|2024-08-15 06:12:50|14827.64|14747.64|14827.16|14747.16|14827.78|14747.78|14827.16|14747.16|10
1723702380000|2024-08-15 06:13:00|14827.13|14747.13|14827.88|14747.88|14827.88|14747.88|14826.72|14746.72|10
1723702390000|2024-08-15 06:13:10|14827.95|14747.95|14827.29|14747.29|14827.95|14747.95|14826.81|14746.81|10
1723702400000|2024-08-15 06:13:20|14827.32|14747.32|14828.96|14748.96|14829.13|14749.13|14827.32|14747.32|10
1723702410000|2024-08-15 06:13:30|14829|14749|14830.01|14750.01|14830.01|14750.01|14828.97|14748.97|10
1723702420000|2024-08-15 06:13:40|14830.06|14750.06|14829.37|14749.37|14830.78|14750.78|14829.37|14749.37|9
1723702430000|2024-08-15 06:13:50|14829.57|14749.57|14829.49|14749.49|14829.69|14749.69|14829.49|14749.49|10
1723702440000|2024-08-15 06:14:00|14829.59|14749.59|14829.08|14749.08|14829.6|14749.6|14829.08|14749.08|10
1723702450000|2024-08-15 06:14:10|14828.89|14748.89|14829|14749|14829|14749|14828.64|14748.64|9
1723702460000|2024-08-15 06:14:20|14829.12|14749.12|14829.43|14749.43|14829.55|14749.55|14829.12|14749.12|10
1723702470000|2024-08-15 06:14:30|14829.27|14749.27|14829.42|14749.42|14829.47|14749.47|14829.27|14749.27|7
1723702480000|2024-08-15 06:14:40|14829.35|14749.35|14829.81|14749.81|14829.94|14749.94|14829.25|14749.25|10
1723702490000|2024-08-15 06:14:50|14829.82|14749.82|14829.6|14749.6|14829.94|14749.94|14829.6|14749.6|9
1723702500000|2024-08-15 06:15:00|14829.49|14749.49|14827.44|14747.44|14829.49|14749.49|14827.44|14747.44|10
1723702510000|2024-08-15 06:15:10|14827.47|14747.47|14825.34|14745.34|14827.9|14747.9|14825.34|14745.34|9
1723702520000|2024-08-15 06:15:20|14825.41|14745.41|14824.02|14744.02|14825.41|14745.41|14823.94|14743.94|10
1723702530000|2024-08-15 06:15:30|14824.12|14744.12|14823|14743|14824.41|14744.41|14822.54|14742.54|10
1723702540000|2024-08-15 06:15:40|14823.05|14743.05|14824.49|14744.49|14824.49|14744.49|14823.05|14743.05|10
1723702550000|2024-08-15 06:15:50|14824.53|14744.53|14825.27|14745.27|14825.27|14745.27|14824.51|14744.51|10
1723702560000|2024-08-15 06:16:00|14825.54|14745.54|14825.25|14745.25|14825.54|14745.54|14825.06|14745.06|10
1723702570000|2024-08-15 06:16:10|14825.23|14745.23|14824.2|14744.2|14825.3|14745.3|14824.2|14744.2|10
1723702580000|2024-08-15 06:16:20|14822.66|14742.66|14820.34|14740.34|14822.66|14742.66|14820.34|14740.34|10
1723702590000|2024-08-15 06:16:30|14820.29|14740.29|14819.01|14739.01|14820.59|14740.59|14818.65|14738.65|10
1723702600000|2024-08-15 06:16:40|14819.13|14739.13|14818.18|14738.18|14819.2|14739.2|14818.18|14738.18|9
1723702610000|2024-08-15 06:16:50|14817.84|14737.84|14815.62|14735.62|14817.84|14737.84|14815.62|14735.62|10
1723702620000|2024-08-15 06:17:00|14815.58|14735.58|14812.27|14732.27|14815.58|14735.58|14812.27|14732.27|10
1723702630000|2024-08-15 06:17:10|14811.91|14731.91|14808.6|14728.6|14811.91|14731.91|14808.35|14728.35|10
1723702640000|2024-08-15 06:17:20|14808.44|14728.44|14805.08|14725.08|14808.44|14728.44|14805.08|14725.08|10
1723702650000|2024-08-15 06:17:30|14804.92|14724.92|14803.17|14723.17|14804.92|14724.92|14803.1|14723.1|10
1723702660000|2024-08-15 06:17:40|14803.16|14723.16|14803.95|14723.95|14804.11|14724.11|14803.16|14723.16|9
1723702670000|2024-08-15 06:17:50|14804.2|14724.2|14801.63|14721.63|14804.31|14724.31|14801.63|14721.63|10
1723702680000|2024-08-15 06:18:00|14801.61|14721.61|14801.02|14721.02|14801.86|14721.86|14800.74|14720.74|10
1723702690000|2024-08-15 06:18:10|14801.15|14721.15|14801.58|14721.58|14801.9|14721.9|14801.04|14721.04|10
1723702700000|2024-08-15 06:18:20|14801.54|14721.54|14804.21|14724.21|14804.21|14724.21|14801.54|14721.54|10
1723702710000|2024-08-15 06:18:30|14804.69|14724.69|14804.72|14724.72|14805.73|14725.73|14804.62|14724.62|10
1723702720000|2024-08-15 06:18:40|14804.86|14724.86|14803.29|14723.29|14805.04|14725.04|14803.29|14723.29|9
1723702730000|2024-08-15 06:18:50|14803.33|14723.33|14801.38|14721.38|14803.33|14723.33|14801.38|14721.38|10
1723702740000|2024-08-15 06:19:00|14801.37|14721.37|14802.04|14722.04|14802.04|14722.04|14801.37|14721.37|9
1723702750000|2024-08-15 06:19:10|14801.99|14721.99|14799.26|14719.26|14802.09|14722.09|14799.1|14719.1|10
1723702760000|2024-08-15 06:19:20|14799.27|14719.27|14794.24|14714.24|14799.27|14719.27|14794.24|14714.24|10
1723702770000|2024-08-15 06:19:30|14794.48|14714.48|14792.13|14712.13|14794.48|14714.48|14792.13|14712.13|10
1723702780000|2024-08-15 06:19:40|14792.24|14712.24|14792.39|14712.39|14793.58|14713.58|14792.04|14712.04|10
1723702790000|2024-08-15 06:19:50|14792.48|14712.48|14795.4|14715.4|14795.54|14715.54|14792.47|14712.47|10
1723702800000|2024-08-15 06:20:00|14794.57|14714.57|14792.92|14712.92|14794.57|14714.57|14792.5|14712.5|10
1723702810000|2024-08-15 06:20:10|14792.04|14712.04|14788.69|14708.69|14792.04|14712.04|14788.69|14708.69|10
1723702820000|2024-08-15 06:20:20|14787.77|14707.77|14785.14|14705.14|14787.77|14707.77|14784.44|14704.44|10
1723702830000|2024-08-15 06:20:30|14785.33|14705.33|14785.04|14705.04|14785.63|14705.63|14785|14705|10
1723702840000|2024-08-15 06:20:40|14786.73|14706.73|14784.23|14704.23|14786.73|14706.73|14784.1|14704.1|10
1723702850000|2024-08-15 06:20:50|14783.45|14703.45|14781.15|14701.15|14783.88|14703.88|14781.15|14701.15|10
1723702860000|2024-08-15 06:21:00|14780.53|14700.53|14775.64|14695.64|14780.96|14700.96|14775.3|14695.3|10
1723702870000|2024-08-15 06:21:10|14774.63|14694.63|14772.52|14692.52|14774.63|14694.63|14772.52|14692.52|9
1723702880000|2024-08-15 06:21:20|14772.48|14692.48|14773.39|14693.39|14773.39|14693.39|14772.34|14692.34|10
1723702890000|2024-08-15 06:21:30|14773.62|14693.62|14772.14|14692.14|14774.46|14694.46|14772.14|14692.14|10
1723702900000|2024-08-15 06:21:40|14771.63|14691.63|14769.87|14689.87|14771.63|14691.63|14769.63|14689.63|10
1723702910000|2024-08-15 06:21:50|14769.59|14689.59|14769.05|14689.05|14770.91|14690.91|14769.05|14689.05|10
1723702920000|2024-08-15 06:22:00|14769.02|14689.02|14768.4|14688.4|14769.02|14689.02|14768.09|14688.09|10
1723702930000|2024-08-15 06:22:10|14768.89|14688.89|14765.75|14685.75|14769.13|14689.13|14765.62|14685.62|10
1723702940000|2024-08-15 06:22:20|14766.23|14686.23|14756.68|14676.68|14766.23|14686.23|14756.68|14676.68|10
1723702950000|2024-08-15 06:22:30|14755.97|14675.97|14718.39|14638.39|14756.9|14676.9|14718.39|14638.39|10
1723702960000|2024-08-15 06:22:40|14718.56|14638.56|14719.14|14639.14|14719.14|14639.14|14714.88|14634.88|10
1723702970000|2024-08-15 06:22:50|14719.94|14639.94|14728.6|14648.6|14728.6|14648.6|14719.94|14639.94|10
1723702980000|2024-08-15 06:23:00|14729.28|14649.28|14727.12|14647.12|14730.01|14650.01|14726.12|14646.12|10
1723702990000|2024-08-15 06:23:10|14727.39|14647.39|14728.36|14648.36|14728.36|14648.36|14726.6|14646.6|10
1723703000000|2024-08-15 06:23:20|14727.89|14647.89|14732.24|14652.24|14732.24|14652.24|14727.29|14647.29|10
1723703010000|2024-08-15 06:23:30|14734.3|14654.3|14740.41|14660.41|14740.41|14660.41|14734.3|14654.3|10
1723703020000|2024-08-15 06:23:40|14740.22|14660.22|14738.92|14658.92|14740.22|14660.22|14737.79|14657.79|10
1723703030000|2024-08-15 06:23:50|14738.54|14658.54|14744.09|14664.09|14744.09|14664.09|14738.54|14658.54|10
1723703040000|2024-08-15 06:24:00|14744.03|14664.03|14749.45|14669.45|14749.46|14669.46|14744.03|14664.03|10
1723703050000|2024-08-15 06:24:10|14750.12|14670.12|14751.63|14671.63|14752.17|14672.17|14750.12|14670.12|10
1723703060000|2024-08-15 06:24:20|14750.79|14670.79|14750.05|14670.05|14751.29|14671.29|14750.05|14670.05|10
1723703070000|2024-08-15 06:24:30|14750.02|14670.02|14753.87|14673.87|14753.98|14673.98|14749.81|14669.81|10
1723703080000|2024-08-15 06:24:40|14754.17|14674.17|14753.97|14673.97|14754.29|14674.29|14753.17|14673.17|10
1723703090000|2024-08-15 06:24:50|14754.12|14674.12|14753.01|14673.01|14754.39|14674.39|14753.01|14673.01|10
1723703100000|2024-08-15 06:25:00|14752.91|14672.91|14752.01|14672.01|14752.91|14672.91|14751.12|14671.12|10
1723703110000|2024-08-15 06:25:10|14752.31|14672.31|14753.31|14673.31|14753.35|14673.35|14752.31|14672.31|10
1723703120000|2024-08-15 06:25:20|14753.61|14673.61|14756.52|14676.52|14756.52|14676.52|14753.41|14673.41|10
1723703130000|2024-08-15 06:25:30|14756.49|14676.49|14756.95|14676.95|14757.81|14677.81|14756.49|14676.49|10
1723703140000|2024-08-15 06:25:40|14757.5|14677.5|14758.26|14678.26|14758.27|14678.27|14757.3|14677.3|9
1723703150000|2024-08-15 06:25:50|14758.18|14678.18|14759.54|14679.54|14759.54|14679.54|14758.16|14678.16|10
1723703160000|2024-08-15 06:26:00|14759.59|14679.59|14760.55|14680.55|14760.87|14680.87|14759.59|14679.59|10
1723703170000|2024-08-15 06:26:10|14761.19|14681.19|14761.98|14681.98|14762.59|14682.59|14761.19|14681.19|10
1723703180000|2024-08-15 06:26:20|14761.99|14681.99|14760.63|14680.63|14761.99|14681.99|14760.54|14680.54|9
1723703190000|2024-08-15 06:26:30|14760.67|14680.67|14759.84|14679.84|14760.67|14680.67|14759.04|14679.04|10
1723703200000|2024-08-15 06:26:40|14760|14680|14760.19|14680.19|14760.43|14680.43|14759.63|14679.63|9
1723703210000|2024-08-15 06:26:50|14760.13|14680.13|14760.57|14680.57|14760.57|14680.57|14760.13|14680.13|7
1723703220000|2024-08-15 06:27:00|14760.58|14680.58|14760.76|14680.76|14760.8|14680.8|14759.87|14679.87|10
1723703230000|2024-08-15 06:27:10|14760.81|14680.81|14759.24|14679.24|14760.81|14680.81|14759.02|14679.02|10
1723703240000|2024-08-15 06:27:20|14759.31|14679.31|14758.38|14678.38|14759.31|14679.31|14758.38|14678.38|10
1723703250000|2024-08-15 06:27:30|14758.41|14678.41|14758|14678|14758.41|14678.41|14757.84|14677.84|10
1723703260000|2024-08-15 06:27:40|14757.96|14677.96|14755.55|14675.55|14757.96|14677.96|14755.55|14675.55|10
1723703270000|2024-08-15 06:27:50|14755.66|14675.66|14756.27|14676.27|14756.36|14676.36|14754.62|14674.62|10
1723703280000|2024-08-15 06:28:00|14756.3|14676.3|14755.16|14675.16|14756.3|14676.3|14755.02|14675.02|9
1723703290000|2024-08-15 06:28:10|14754.67|14674.67|14755.19|14675.19|14756.13|14676.13|14754.51|14674.51|9
1723703300000|2024-08-15 06:28:20|14755.51|14675.51|14755.19|14675.19|14755.91|14675.91|14755.14|14675.14|8
1723703310000|2024-08-15 06:28:30|14755.25|14675.25|14756.19|14676.19|14756.49|14676.49|14755.25|14675.25|10
1723703320000|2024-08-15 06:28:40|14757.81|14677.81|14759.11|14679.11|14759.35|14679.35|14757.81|14677.81|9
1723703330000|2024-08-15 06:28:50|14759.22|14679.22|14768.16|14688.16|14768.16|14688.16|14759.22|14679.22|10
1723703340000|2024-08-15 06:29:00|14768.4|14688.4|14769.29|14689.29|14769.43|14689.43|14767.89|14687.89|10
1723703350000|2024-08-15 06:29:10|14769.32|14689.32|14769.05|14689.05|14770.18|14690.18|14769.05|14689.05|10
1723703360000|2024-08-15 06:29:20|14767.14|14687.14|14763.38|14683.38|14767.14|14687.14|14763.38|14683.38|10
1723703370000|2024-08-15 06:29:30|14763.46|14683.46|14763.07|14683.07|14763.5|14683.5|14762.82|14682.82|10
1723703380000|2024-08-15 06:29:40|14762.97|14682.97|14761.94|14681.94|14762.98|14682.98|14761.83|14681.83|10
1723703390000|2024-08-15 06:29:50|14762|14682|14762.77|14682.77|14762.77|14682.77|14761.67|14681.67|8
1723703400000|2024-08-15 06:30:00|14762.97|14682.97|14764.52|14684.52|14764.57|14684.57|14762.51|14682.51|10
1723703410000|2024-08-15 06:30:10|14764.99|14684.99|14768.54|14688.54|14768.54|14688.54|14764.99|14684.99|10
1723703420000|2024-08-15 06:30:20|14768.72|14688.72|14774.82|14694.82|14774.82|14694.82|14768.72|14688.72|10
1723703430000|2024-08-15 06:30:30|14774.88|14694.88|14779.7|14699.7|14779.9|14699.9|14774.88|14694.88|10
1723703440000|2024-08-15 06:30:40|14781.25|14701.25|14783.22|14703.22|14783.41|14703.41|14780.88|14700.88|9
1723703450000|2024-08-15 06:30:50|14783.14|14703.14|14783.28|14703.28|14783.67|14703.67|14782.8|14702.8|10
1723703460000|2024-08-15 06:31:00|14783.71|14703.71|14783.22|14703.22|14783.71|14703.71|14782.72|14702.72|10
1723703470000|2024-08-15 06:31:10|14782.28|14702.28|14780.87|14700.87|14782.28|14702.28|14779.81|14699.81|10
1723703480000|2024-08-15 06:31:20|14780.71|14700.71|14776.19|14696.19|14780.71|14700.71|14776.19|14696.19|10
1723703490000|2024-08-15 06:31:30|14776.14|14696.14|14775|14695|14776.15|14696.15|14774.5|14694.5|10
1723703500000|2024-08-15 06:31:40|14775.06|14695.06|14776.25|14696.25|14776.25|14696.25|14774.92|14694.92|8
1723703510000|2024-08-15 06:31:50|14776.29|14696.29|14774.61|14694.61|14776.41|14696.41|14774.61|14694.61|10
1723703520000|2024-08-15 06:32:00|14773.44|14693.44|14772.14|14692.14|14773.46|14693.46|14771.24|14691.24|9
1723703530000|2024-08-15 06:32:10|14772.51|14692.51|14770.84|14690.84|14772.51|14692.51|14770.84|14690.84|10
1723703540000|2024-08-15 06:32:20|14770.18|14690.18|14764.99|14684.99|14770.18|14690.18|14764.99|14684.99|10
1723703550000|2024-08-15 06:32:30|14764.33|14684.33|14758.8|14678.8|14764.33|14684.33|14758.8|14678.8|10
1723703560000|2024-08-15 06:32:40|14758.28|14678.28|14760.99|14680.99|14760.99|14680.99|14756.89|14676.89|10
1723703570000|2024-08-15 06:32:50|14761.53|14681.53|14762.45|14682.45|14762.45|14682.45|14761.47|14681.47|10
1723703580000|2024-08-15 06:33:00|14761.66|14681.66|14756.71|14676.71|14761.66|14681.66|14756.52|14676.52|10
1723703590000|2024-08-15 06:33:10|14757.49|14677.49|14757.17|14677.17|14757.59|14677.59|14757.17|14677.17|9
1723703600000|2024-08-15 06:33:20|14756.83|14676.83|14758.71|14678.71|14758.75|14678.75|14756.83|14676.83|10
1723703610000|2024-08-15 06:33:30|14758.79|14678.79|14759.93|14679.93|14759.93|14679.93|14758.16|14678.16|10
1723703620000|2024-08-15 06:33:40|14760.15|14680.15|14760.53|14680.53|14760.57|14680.57|14760.06|14680.06|8
1723703630000|2024-08-15 06:33:50|14760.56|14680.56|14759.85|14679.85|14760.57|14680.57|14759.08|14679.08|10
1723703640000|2024-08-15 06:34:00|14759.8|14679.8|14760.88|14680.88|14760.88|14680.88|14759.8|14679.8|10
1723703650000|2024-08-15 06:34:10|14760.86|14680.86|14761.15|14681.15|14761.43|14681.43|14760.8|14680.8|10
1723703660000|2024-08-15 06:34:20|14761.16|14681.16|14762.02|14682.02|14762.02|14682.02|14761.08|14681.08|9
1723703670000|2024-08-15 06:34:30|14762.36|14682.36|14760.03|14680.03|14762.64|14682.64|14760.03|14680.03|10
1723703680000|2024-08-15 06:34:40|14758.97|14678.97|14755.17|14675.17|14759.31|14679.31|14755.17|14675.17|9
1723703690000|2024-08-15 06:34:50|14755.21|14675.21|14752.51|14672.51|14755.41|14675.41|14752.51|14672.51|10
1723703700000|2024-08-15 06:35:00|14752.82|14672.82|14753.44|14673.44|14753.48|14673.48|14752.43|14672.43|10
1723703710000|2024-08-15 06:35:10|14754.17|14674.17|14756.6|14676.6|14756.64|14676.64|14754.17|14674.17|10
1723703720000|2024-08-15 06:35:20|14756.58|14676.58|14756.05|14676.05|14756.59|14676.59|14755.83|14675.83|10
1723703730000|2024-08-15 06:35:30|14755|14675|14754.06|14674.06|14755|14675|14753.89|14673.89|10
1723703740000|2024-08-15 06:35:40|14753.68|14673.68|14750.82|14670.82|14753.68|14673.68|14750.82|14670.82|10
1723703750000|2024-08-15 06:35:50|14751.13|14671.13|14750.58|14670.58|14751.13|14671.13|14750.34|14670.34|10
1723703760000|2024-08-15 06:36:00|14750.62|14670.62|14751.93|14671.93|14752.03|14672.03|14750.62|14670.62|10
1723703770000|2024-08-15 06:36:10|14751.67|14671.67|14752.82|14672.82|14752.82|14672.82|14751.65|14671.65|10
1723703780000|2024-08-15 06:36:20|14753.46|14673.46|14754.36|14674.36|14754.37|14674.37|14753.46|14673.46|9
1723703790000|2024-08-15 06:36:30|14754.29|14674.29|14756.55|14676.55|14756.55|14676.55|14754.02|14674.02|10
1723703800000|2024-08-15 06:36:40|14756.73|14676.73|14757.61|14677.61|14757.61|14677.61|14756.4|14676.4|9
1723703810000|2024-08-15 06:36:50|14757.6|14677.6|14756.28|14676.28|14757.6|14677.6|14756.12|14676.12|10
1723703820000|2024-08-15 06:37:00|14756.14|14676.14|14749.83|14669.83|14756.14|14676.14|14749.83|14669.83|10
1723703830000|2024-08-15 06:37:10|14749.54|14669.54|14750.02|14670.02|14750.02|14670.02|14749.48|14669.48|10
1723703840000|2024-08-15 06:37:20|14750.78|14670.78|14752.55|14672.55|14752.55|14672.55|14750.78|14670.78|10
1723703850000|2024-08-15 06:37:30|14752.86|14672.86|14753.21|14673.21|14753.27|14673.27|14752.56|14672.56|10
1723703860000|2024-08-15 06:37:40|14753.25|14673.25|14753.59|14673.59|14753.6|14673.6|14752.89|14672.89|10
1723703870000|2024-08-15 06:37:50|14753.46|14673.46|14755.97|14675.97|14755.97|14675.97|14752.94|14672.94|10
1723703880000|2024-08-15 06:38:00|14755.77|14675.77|14755.71|14675.71|14755.92|14675.92|14755.55|14675.55|10
1723703890000|2024-08-15 06:38:10|14755.57|14675.57|14756.41|14676.41|14756.44|14676.44|14755.48|14675.48|10
1723703900000|2024-08-15 06:38:20|14756.46|14676.46|14758.99|14678.99|14758.99|14678.99|14756.46|14676.46|9
1723703910000|2024-08-15 06:38:30|14759.16|14679.16|14760.28|14680.28|14760.86|14680.86|14759.16|14679.16|10
1723703920000|2024-08-15 06:38:40|14759.85|14679.85|14761|14681|14761.49|14681.49|14759.85|14679.85|10
1723703930000|2024-08-15 06:38:50|14760.97|14680.97|14763|14683|14763|14683|14760.97|14680.97|9
1723703940000|2024-08-15 06:39:00|14762.94|14682.94|14759.66|14679.66|14762.94|14682.94|14759.66|14679.66|10
1723703950000|2024-08-15 06:39:10|14759.36|14679.36|14758.45|14678.45|14759.36|14679.36|14758.1|14678.1|10
1723703960000|2024-08-15 06:39:20|14758.66|14678.66|14757.46|14677.46|14758.66|14678.66|14757.12|14677.12|10
1723703970000|2024-08-15 06:39:30|14757.54|14677.54|14756.53|14676.53|14757.54|14677.54|14756.53|14676.53|10
1723703980000|2024-08-15 06:39:40|14756.49|14676.49|14755.58|14675.58|14756.53|14676.53|14755.39|14675.39|10
1723703990000|2024-08-15 06:39:50|14755.85|14675.85|14756.07|14676.07|14756.19|14676.19|14755.78|14675.78|9
1723704000000|2024-08-15 06:40:00|14756.34|14676.34|14756.58|14676.58|14756.58|14676.58|14755.77|14675.77|9
1723704010000|2024-08-15 06:40:10|14756.66|14676.66|14755.55|14675.55|14756.66|14676.66|14754.55|14674.55|10
1723704020000|2024-08-15 06:40:20|14755.6|14675.6|14753.26|14673.26|14755.6|14675.6|14753.26|14673.26|9
1723704030000|2024-08-15 06:40:30|14753.06|14673.06|14753.27|14673.27|14755.47|14675.47|14752.37|14672.37|10
1723704040000|2024-08-15 06:40:40|14752.77|14672.77|14745.36|14665.36|14752.77|14672.77|14745.36|14665.36|10
1723704050000|2024-08-15 06:40:50|14745.33|14665.33|14743.2|14663.2|14745.33|14665.33|14743.1|14663.1|9
1723704060000|2024-08-15 06:41:00|14742.51|14662.51|14741.64|14661.64|14742.93|14662.93|14741.27|14661.27|10
1723704070000|2024-08-15 06:41:10|14741.57|14661.57|14738.66|14658.66|14741.74|14661.74|14738.66|14658.66|10
1723704080000|2024-08-15 06:41:20|14737.85|14657.85|14735.06|14655.06|14737.85|14657.85|14735.05|14655.05|10
1723704090000|2024-08-15 06:41:30|14734.83|14654.83|14731.8|14651.8|14734.83|14654.83|14731.8|14651.8|10
1723704100000|2024-08-15 06:41:40|14730.75|14650.75|14729.27|14649.27|14730.75|14650.75|14728.6|14648.6|10
1723704110000|2024-08-15 06:41:50|14729.24|14649.24|14729.67|14649.67|14729.72|14649.72|14729.05|14649.05|10
1723704120000|2024-08-15 06:42:00|14729.9|14649.9|14730.92|14650.92|14730.92|14650.92|14729.85|14649.85|10
1723704130000|2024-08-15 06:42:10|14730.87|14650.87|14734.11|14654.11|14734.11|14654.11|14730.87|14650.87|9
1723704140000|2024-08-15 06:42:20|14734.64|14654.64|14736.63|14656.63|14736.63|14656.63|14734.64|14654.64|10
1723704150000|2024-08-15 06:42:30|14737.3|14657.3|14739.7|14659.7|14739.7|14659.7|14737.3|14657.3|10
1723704160000|2024-08-15 06:42:40|14739.92|14659.92|14742.09|14662.09|14742.09|14662.09|14739.92|14659.92|9
1723704170000|2024-08-15 06:42:50|14742.21|14662.21|14743.98|14663.98|14744.62|14664.62|14742.21|14662.21|10
1723704180000|2024-08-15 06:43:00|14743.63|14663.63|14751.47|14671.47|14751.47|14671.47|14743.63|14663.63|10
1723704190000|2024-08-15 06:43:10|14751.62|14671.62|14754.35|14674.35|14754.35|14674.35|14751.62|14671.62|10
1723704200000|2024-08-15 06:43:20|14754.65|14674.65|14756.66|14676.66|14756.7|14676.7|14754.65|14674.65|9
1723704210000|2024-08-15 06:43:30|14757.02|14677.02|14758.72|14678.72|14758.72|14678.72|14756.59|14676.59|10
1723704220000|2024-08-15 06:43:40|14758.1|14678.1|14758.28|14678.28|14759.07|14679.07|14758.1|14678.1|10
1723704230000|2024-08-15 06:43:50|14759.38|14679.38|14759.75|14679.75|14759.75|14679.75|14759.38|14679.38|10
1723704240000|2024-08-15 06:44:00|14759.8|14679.8|14759.34|14679.34|14759.8|14679.8|14758.91|14678.91|10
1723704250000|2024-08-15 06:44:10|14759.89|14679.89|14761.71|14681.71|14761.71|14681.71|14759.87|14679.87|10
1723704260000|2024-08-15 06:44:20|14761.72|14681.72|14762.4|14682.4|14762.67|14682.67|14761.72|14681.72|10
1723704270000|2024-08-15 06:44:30|14762.16|14682.16|14762.49|14682.49|14762.49|14682.49|14761.65|14681.65|10
1723704280000|2024-08-15 06:44:40|14761.61|14681.61|14760.62|14680.62|14761.61|14681.61|14760.21|14680.21|10
1723704290000|2024-08-15 06:44:50|14760.67|14680.67|14760.96|14680.96|14760.96|14680.96|14760.58|14680.58|10
1723704300000|2024-08-15 06:45:00|14761.18|14681.18|14758.68|14678.68|14761.35|14681.35|14758.68|14678.68|10
1723704310000|2024-08-15 06:45:10|14758.6|14678.6|14757.59|14677.59|14758.68|14678.68|14757.59|14677.59|10
1723704320000|2024-08-15 06:45:20|14758.31|14678.31|14758.86|14678.86|14758.86|14678.86|14758|14678|10
1723704330000|2024-08-15 06:45:30|14758.91|14678.91|14758.03|14678.03|14758.91|14678.91|14758.03|14678.03|10
1723704340000|2024-08-15 06:45:40|14757.42|14677.42|14754.81|14674.81|14757.42|14677.42|14754.74|14674.74|10
1723704350000|2024-08-15 06:45:50|14754.78|14674.78|14755.92|14675.92|14755.92|14675.92|14754.65|14674.65|10
1723704360000|2024-08-15 06:46:00|14757.9|14677.9|14756.12|14676.12|14757.97|14677.97|14756.12|14676.12|10
1723704370000|2024-08-15 06:46:10|14755.96|14675.96|14751.99|14671.99|14755.96|14675.96|14751.99|14671.99|10
1723704380000|2024-08-15 06:46:20|14751.02|14671.02|14747.07|14667.07|14751.02|14671.02|14747.07|14667.07|10
1723704390000|2024-08-15 06:46:30|14746.85|14666.85|14746.23|14666.23|14747.99|14667.99|14746.15|14666.15|10
1723704400000|2024-08-15 06:46:40|14746.39|14666.39|14748.65|14668.65|14748.65|14668.65|14746.39|14666.39|10
1723704410000|2024-08-15 06:46:50|14748.78|14668.78|14750.85|14670.85|14750.85|14670.85|14748.78|14668.78|9
1723704420000|2024-08-15 06:47:00|14750.71|14670.71|14751|14671|14751.13|14671.13|14750.66|14670.66|10
1723704430000|2024-08-15 06:47:10|14751.31|14671.31|14749.76|14669.76|14751.42|14671.42|14749.76|14669.76|10
1723704440000|2024-08-15 06:47:20|14748.74|14668.74|14747.49|14667.49|14748.74|14668.74|14747.49|14667.49|10
1723704450000|2024-08-15 06:47:30|14746.74|14666.74|14749.25|14669.25|14749.25|14669.25|14746.69|14666.69|10
1723704460000|2024-08-15 06:47:40|14749.13|14669.13|14748.3|14668.3|14749.13|14669.13|14748.3|14668.3|10
1723704470000|2024-08-15 06:47:50|14748.03|14668.03|14743.48|14663.48|14748.03|14668.03|14743.48|14663.48|10
1723704480000|2024-08-15 06:48:00|14742.46|14662.46|14741.41|14661.41|14742.46|14662.46|14741.29|14661.29|10
1723704490000|2024-08-15 06:48:10|14741.59|14661.59|14742.08|14662.08|14742.08|14662.08|14741.53|14661.53|10
1723704500000|2024-08-15 06:48:20|14742.64|14662.64|14740.14|14660.14|14742.64|14662.64|14739.76|14659.76|10
1723704510000|2024-08-15 06:48:30|14740.04|14660.04|14736.51|14656.51|14740.07|14660.07|14736.51|14656.51|10
1723704520000|2024-08-15 06:48:40|14735.7|14655.7|14733.28|14653.28|14735.7|14655.7|14732.88|14652.88|9
1723704530000|2024-08-15 06:48:50|14733.08|14653.08|14731.54|14651.54|14733.08|14653.08|14731.54|14651.54|10
1723704540000|2024-08-15 06:49:00|14731.34|14651.34|14730.21|14650.21|14731.41|14651.41|14730.14|14650.14|10
1723704550000|2024-08-15 06:49:10|14730.17|14650.17|14732.48|14652.48|14732.48|14652.48|14730.13|14650.13|10
1723704560000|2024-08-15 06:49:20|14732.99|14652.99|14736.09|14656.09|14736.09|14656.09|14732.99|14652.99|9
1723704570000|2024-08-15 06:49:30|14734.62|14654.62|14734.07|14654.07|14734.62|14654.62|14734.02|14654.02|8
1723704580000|2024-08-15 06:49:40|14733.79|14653.79|14732.18|14652.18|14733.85|14653.85|14732.13|14652.13|9
1723704590000|2024-08-15 06:49:50|14732.15|14652.15|14731.6|14651.6|14732.15|14652.15|14731.45|14651.45|10
1723704600000|2024-08-15 06:50:00|14730.89|14650.89|14732.89|14652.89|14732.89|14652.89|14730.89|14650.89|10
1723704610000|2024-08-15 06:50:10|14733.4|14653.4|14735.67|14655.67|14735.78|14655.78|14733.4|14653.4|9
1723704620000|2024-08-15 06:50:20|14735.88|14655.88|14738.04|14658.04|14738.04|14658.04|14735.88|14655.88|10
1723704630000|2024-08-15 06:50:30|14737.99|14657.99|14737.7|14657.7|14738.15|14658.15|14737.54|14657.54|10
1723704640000|2024-08-15 06:50:40|14737.49|14657.49|14740.02|14660.02|14740.02|14660.02|14737.49|14657.49|10
1723704650000|2024-08-15 06:50:50|14741.95|14661.95|14745.8|14665.8|14745.8|14665.8|14741.95|14661.95|10
1723704660000|2024-08-15 06:51:00|14745.85|14665.85|14746.04|14666.04|14746.04|14666.04|14745.71|14665.71|9
1723704670000|2024-08-15 06:51:10|14746.15|14666.15|14747.56|14667.56|14747.56|14667.56|14745.26|14665.26|10
1723704680000|2024-08-15 06:51:20|14748.04|14668.04|14750.08|14670.08|14750.08|14670.08|14747.94|14667.94|10
1723704690000|2024-08-15 06:51:30|14749.67|14669.67|14751.34|14671.34|14751.34|14671.34|14749.67|14669.67|10
1723704700000|2024-08-15 06:51:40|14751.45|14671.45|14750.04|14670.04|14751.59|14671.59|14750.04|14670.04|9
1723704710000|2024-08-15 06:51:50|14749.46|14669.46|14745.22|14665.22|14749.46|14669.46|14745.22|14665.22|10
1723704720000|2024-08-15 06:52:00|14745.06|14665.06|14743.85|14663.85|14745.12|14665.12|14743.85|14663.85|10
1723704730000|2024-08-15 06:52:10|14743.84|14663.84|14738.97|14658.97|14743.84|14663.84|14738.86|14658.86|10
1723704740000|2024-08-15 06:52:20|14738.93|14658.93|14737.64|14657.64|14738.93|14658.93|14737.64|14657.64|10
1723704750000|2024-08-15 06:52:30|14737.2|14657.2|14736.6|14656.6|14737.2|14657.2|14736.6|14656.6|9
1723704760000|2024-08-15 06:52:40|14736.59|14656.59|14737.22|14657.22|14737.58|14657.58|14736.59|14656.59|10
1723704770000|2024-08-15 06:52:50|14737.14|14657.14|14736.37|14656.37|14737.6|14657.6|14736.36|14656.36|10
1723704780000|2024-08-15 06:53:00|14736.24|14656.24|14736.68|14656.68|14736.68|14656.68|14736.24|14656.24|10
1723704790000|2024-08-15 06:53:10|14736.66|14656.66|14734.86|14654.86|14736.66|14656.66|14734.86|14654.86|10
1723704800000|2024-08-15 06:53:20|14734.69|14654.69|14733|14653|14734.69|14654.69|14733|14653|10
1723704810000|2024-08-15 06:53:30|14731.27|14651.27|14729.53|14649.53|14731.27|14651.27|14729.53|14649.53|10
1723704820000|2024-08-15 06:53:40|14729.28|14649.28|14729.49|14649.49|14729.67|14649.67|14728.93|14648.93|10
1723704830000|2024-08-15 06:53:50|14729.71|14649.71|14731.74|14651.74|14731.74|14651.74|14729.71|14649.71|8
1723704840000|2024-08-15 06:54:00|14731.78|14651.78|14732.65|14652.65|14732.65|14652.65|14731.72|14651.72|10
1723704850000|2024-08-15 06:54:10|14732.46|14652.46|14731.21|14651.21|14732.46|14652.46|14731.21|14651.21|10
1723704860000|2024-08-15 06:54:20|14731.19|14651.19|14734.17|14654.17|14734.17|14654.17|14731.19|14651.19|10
1723704870000|2024-08-15 06:54:30|14734.32|14654.32|14735.04|14655.04|14735.04|14655.04|14734.32|14654.32|10
1723704880000|2024-08-15 06:54:40|14734.91|14654.91|14737.29|14657.29|14737.51|14657.51|14734.91|14654.91|10
1723704890000|2024-08-15 06:54:50|14737.31|14657.31|14738.07|14658.07|14738.07|14658.07|14737.31|14657.31|9
1723704900000|2024-08-15 06:55:00|14737.78|14657.78|14738.15|14658.15|14738.34|14658.34|14737.6|14657.6|8
1723704910000|2024-08-15 06:55:10|14738.01|14658.01|14737.5|14657.5|14738.01|14658.01|14737.13|14657.13|10
1723704920000|2024-08-15 06:55:20|14737.62|14657.62|14738.17|14658.17|14738.19|14658.19|14737.62|14657.62|10
1723704930000|2024-08-15 06:55:30|14737.52|14657.52|14738.4|14658.4|14738.44|14658.44|14737.12|14657.12|8
1723704940000|2024-08-15 06:55:40|14738.56|14658.56|14739.41|14659.41|14739.42|14659.42|14738.25|14658.25|9
1723704950000|2024-08-15 06:55:50|14739.45|14659.45|14740.29|14660.29|14740.29|14660.29|14739.22|14659.22|10
1723704960000|2024-08-15 06:56:00|14740.5|14660.5|14746.7|14666.7|14746.8|14666.8|14740.5|14660.5|10
1723704970000|2024-08-15 06:56:10|14747.35|14667.35|14752.09|14672.09|14752.09|14672.09|14747.35|14667.35|10
1723704980000|2024-08-15 06:56:20|14752.25|14672.25|14753.38|14673.38|14753.51|14673.51|14752.25|14672.25|10
1723704990000|2024-08-15 06:56:30|14753.32|14673.32|14753.57|14673.57|14753.87|14673.87|14752.96|14672.96|10
1723705000000|2024-08-15 06:56:40|14753.47|14673.47|14752.26|14672.26|14753.77|14673.77|14752.26|14672.26|8
1723705010000|2024-08-15 06:56:50|14752.14|14672.14|14752.06|14672.06|14752.6|14672.6|14752.06|14672.06|9
1723705020000|2024-08-15 06:57:00|14752.23|14672.23|14748.03|14668.03|14752.23|14672.23|14748.03|14668.03|10
1723705030000|2024-08-15 06:57:10|14747.91|14667.91|14747.33|14667.33|14747.93|14667.93|14747.11|14667.11|10
1723705040000|2024-08-15 06:57:20|14747.17|14667.17|14748.22|14668.22|14748.53|14668.53|14747.04|14667.04|10
1723705050000|2024-08-15 06:57:30|14747.85|14667.85|14748.76|14668.76|14748.93|14668.93|14747.64|14667.64|9
1723705060000|2024-08-15 06:57:40|14748.74|14668.74|14745.66|14665.66|14748.85|14668.85|14745.66|14665.66|10
1723705070000|2024-08-15 06:57:50|14745.55|14665.55|14744.75|14664.75|14745.76|14665.76|14744.75|14664.75|10
1723705080000|2024-08-15 06:58:00|14744.65|14664.65|14745.65|14665.65|14745.65|14665.65|14744.65|14664.65|10
1723705090000|2024-08-15 06:58:10|14746.03|14666.03|14746.16|14666.16|14746.25|14666.25|14745.99|14665.99|10
1723705100000|2024-08-15 06:58:20|14746.14|14666.14|14747.06|14667.06|14747.06|14667.06|14746|14666|9
1723705110000|2024-08-15 06:58:30|14747.44|14667.44|14748|14668|14748|14668|14747.19|14667.19|10
1723705120000|2024-08-15 06:58:40|14748.04|14668.04|14748.87|14668.87|14748.87|14668.87|14748.04|14668.04|10
1723705130000|2024-08-15 06:58:50|14748.83|14668.83|14748.94|14668.94|14749.74|14669.74|14748.83|14668.83|10
1723705140000|2024-08-15 06:59:00|14748.8|14668.8|14748.17|14668.17|14748.8|14668.8|14748.04|14668.04|10
1723705150000|2024-08-15 06:59:10|14748.19|14668.19|14752.14|14672.14|14752.14|14672.14|14748.19|14668.19|10
1723705160000|2024-08-15 06:59:20|14752.2|14672.2|14752.7|14672.7|14752.77|14672.77|14752.2|14672.2|9
1723705170000|2024-08-15 06:59:30|14751.73|14671.73|14751.72|14671.72|14752.14|14672.14|14751.41|14671.41|10
1723705180000|2024-08-15 06:59:40|14751.8|14671.8|14752.02|14672.02|14752.25|14672.25|14751.78|14671.78|10
1723705190000|2024-08-15 06:59:50|14752.1|14672.1|14751.46|14671.46|14752.26|14672.26|14750.64|14670.64|10
1723705200000|2024-08-15 07:00:00|14751.52|14671.52|14750.86|14670.86|14751.52|14671.52|14749.39|14669.39|10
1723705210000|2024-08-15 07:00:10|14751.03|14671.03|14751.87|14671.87|14751.87|14671.87|14750.17|14670.17|10
1723705220000|2024-08-15 07:00:20|14751.72|14671.72|14753.51|14673.51|14753.75|14673.75|14751.72|14671.72|10
1723705230000|2024-08-15 07:00:30|14753.73|14673.73|14753.17|14673.17|14753.73|14673.73|14753.11|14673.11|10
1723705240000|2024-08-15 07:00:40|14753.58|14673.58|14751.65|14671.65|14753.78|14673.78|14751.65|14671.65|10
1723705250000|2024-08-15 07:00:50|14751.16|14671.16|14749.58|14669.58|14751.16|14671.16|14749.15|14669.15|10
1723705260000|2024-08-15 07:01:00|14749.11|14669.11|14745.58|14665.58|14749.12|14669.12|14745.58|14665.58|10
1723705270000|2024-08-15 07:01:10|14745.34|14665.34|14741.58|14661.58|14745.34|14665.34|14741.58|14661.58|10
1723705280000|2024-08-15 07:01:20|14741.34|14661.34|14746.17|14666.17|14746.17|14666.17|14741.34|14661.34|10
1723705290000|2024-08-15 07:01:30|14747.27|14667.27|14746.14|14666.14|14748.62|14668.62|14746.08|14666.08|10
1723705300000|2024-08-15 07:01:40|14747.04|14667.04|14745.31|14665.31|14747.54|14667.54|14745.31|14665.31|10
1723705310000|2024-08-15 07:01:50|14745.3|14665.3|14744.65|14664.65|14745.3|14665.3|14744.64|14664.64|10
1723705320000|2024-08-15 07:02:00|14744.57|14664.57|14744.53|14664.53|14744.84|14664.84|14744.47|14664.47|9
1723705330000|2024-08-15 07:02:10|14744.52|14664.52|14742.91|14662.91|14744.52|14664.52|14742.79|14662.79|9
1723705340000|2024-08-15 07:02:20|14742.99|14662.99|14740.08|14660.08|14742.99|14662.99|14740.08|14660.08|10
1723705350000|2024-08-15 07:02:30|14740.02|14660.02|14738.73|14658.73|14740.02|14660.02|14738.73|14658.73|10
1723705360000|2024-08-15 07:02:40|14738.34|14658.34|14735.24|14655.24|14738.34|14658.34|14735.24|14655.24|10
1723705370000|2024-08-15 07:02:50|14735.25|14655.25|14735.87|14655.87|14735.93|14655.93|14735.05|14655.05|9
1723705380000|2024-08-15 07:03:00|14735.85|14655.85|14734.8|14654.8|14735.85|14655.85|14734.8|14654.8|8
1723705390000|2024-08-15 07:03:10|14734.73|14654.73|14735.91|14655.91|14736.29|14656.29|14734.73|14654.73|10
1723705400000|2024-08-15 07:03:20|14736.27|14656.27|14738.18|14658.18|14738.5|14658.5|14736.27|14656.27|10
1723705410000|2024-08-15 07:03:30|14738.06|14658.06|14737.67|14657.67|14738.61|14658.61|14737.48|14657.48|10
1723705420000|2024-08-15 07:03:40|14737.66|14657.66|14738.23|14658.23|14738.23|14658.23|14737.53|14657.53|9
1723705430000|2024-08-15 07:03:50|14738.61|14658.61|14742.3|14662.3|14742.3|14662.3|14738.51|14658.51|10
1723705440000|2024-08-15 07:04:00|14742.66|14662.66|14743.73|14663.73|14743.86|14663.86|14742.63|14662.63|10
1723705450000|2024-08-15 07:04:10|14743.81|14663.81|14743.65|14663.65|14744.25|14664.25|14743.48|14663.48|10
1723705460000|2024-08-15 07:04:20|14743.86|14663.86|14745.42|14665.42|14745.42|14665.42|14743.72|14663.72|9
1723705470000|2024-08-15 07:04:30|14745.47|14665.47|14747.71|14667.71|14747.77|14667.77|14745.47|14665.47|10
1723705480000|2024-08-15 07:04:40|14747.98|14667.98|14747.6|14667.6|14749.57|14669.57|14747.57|14667.57|10
1723705490000|2024-08-15 07:04:50|14747.43|14667.43|14747.92|14667.92|14747.92|14667.92|14747.43|14667.43|10
1723705500000|2024-08-15 07:05:00|14748.1|14668.1|14749.23|14669.23|14749.23|14669.23|14747.8|14667.8|9
1723705510000|2024-08-15 07:05:10|14749.46|14669.46|14750.15|14670.15|14751.35|14671.35|14749.46|14669.46|10
1723705520000|2024-08-15 07:05:20|14749.86|14669.86|14749.99|14669.99|14749.99|14669.99|14749.4|14669.4|10
1723705530000|2024-08-15 07:05:30|14750.47|14670.47|14752.68|14672.68|14752.68|14672.68|14750.12|14670.12|9
1723705540000|2024-08-15 07:05:40|14752.92|14672.92|14755.19|14675.19|14755.19|14675.19|14752.92|14672.92|10
1723705550000|2024-08-15 07:05:50|14755.33|14675.33|14756.53|14676.53|14756.6|14676.6|14755.33|14675.33|9
1723705560000|2024-08-15 07:06:00|14756.47|14676.47|14756.01|14676.01|14757.31|14677.31|14755.76|14675.76|10
1723705570000|2024-08-15 07:06:10|14755.94|14675.94|14752.89|14672.89|14756.18|14676.18|14752.89|14672.89|10
1723705580000|2024-08-15 07:06:20|14752.62|14672.62|14752.05|14672.05|14752.62|14672.62|14751.32|14671.32|10
1723705590000|2024-08-15 07:06:30|14752.45|14672.45|14753.68|14673.68|14753.68|14673.68|14752.45|14672.45|9
1723705600000|2024-08-15 07:06:40|14753.89|14673.89|14754.76|14674.76|14754.76|14674.76|14753.85|14673.85|10
1723705610000|2024-08-15 07:06:50|14754.85|14674.85|14754.02|14674.02|14754.85|14674.85|14754.01|14674.01|8
1723705620000|2024-08-15 07:07:00|14753.96|14673.96|14753.94|14673.94|14754.11|14674.11|14753.8|14673.8|10
1723705630000|2024-08-15 07:07:10|14753.93|14673.93|14754.84|14674.84|14754.84|14674.84|14753.93|14673.93|9
1723705640000|2024-08-15 07:07:20|14754.69|14674.69|14752.51|14672.51|14754.69|14674.69|14752.51|14672.51|10
1723705650000|2024-08-15 07:07:30|14752.43|14672.43|14751.65|14671.65|14752.43|14672.43|14751.4|14671.4|10
1723705660000|2024-08-15 07:07:40|14751.75|14671.75|14751.74|14671.74|14751.97|14671.97|14751.74|14671.74|10
1723705670000|2024-08-15 07:07:50|14751.77|14671.77|14750.24|14670.24|14751.77|14671.77|14750.24|14670.24|10
1723705680000|2024-08-15 07:08:00|14750.17|14670.17|14749.32|14669.32|14750.17|14670.17|14748.92|14668.92|10
1723705690000|2024-08-15 07:08:10|14749.41|14669.41|14750.46|14670.46|14750.46|14670.46|14749.41|14669.41|9
1723705700000|2024-08-15 07:08:20|14750.52|14670.52|14750.98|14670.98|14750.98|14670.98|14750.3|14670.3|9
1723705710000|2024-08-15 07:08:30|14750.84|14670.84|14751.59|14671.59|14751.59|14671.59|14750.7|14670.7|10
1723705720000|2024-08-15 07:08:40|14752.21|14672.21|14753.33|14673.33|14753.33|14673.33|14752.21|14672.21|10
1723705730000|2024-08-15 07:08:50|14753.73|14673.73|14754.56|14674.56|14754.6|14674.6|14753.61|14673.61|10
1723705740000|2024-08-15 07:09:00|14754.51|14674.51|14756.35|14676.35|14756.35|14676.35|14754.26|14674.26|10
1723705750000|2024-08-15 07:09:10|14757.06|14677.06|14755.24|14675.24|14757.51|14677.51|14755.15|14675.15|10
1723705760000|2024-08-15 07:09:20|14755.17|14675.17|14754.47|14674.47|14755.55|14675.55|14754.47|14674.47|10
1723705770000|2024-08-15 07:09:30|14754.52|14674.52|14752.66|14672.66|14754.89|14674.89|14752.66|14672.66|10
1723705780000|2024-08-15 07:09:40|14753.01|14673.01|14751.66|14671.66|14753.01|14673.01|14751.66|14671.66|10
1723705790000|2024-08-15 07:09:50|14751.6|14671.6|14749.33|14669.33|14751.6|14671.6|14749.33|14669.33|10
1723705800000|2024-08-15 07:10:00|14749.34|14669.34|14746.91|14666.91|14749.34|14669.34|14746.87|14666.87|8
1723705810000|2024-08-15 07:10:10|14746.86|14666.86|14744.62|14664.62|14746.92|14666.92|14744.62|14664.62|10
1723705820000|2024-08-15 07:10:20|14744.3|14664.3|14746.81|14666.81|14746.88|14666.88|14744.25|14664.25|9
1723705830000|2024-08-15 07:10:30|14746.95|14666.95|14745.56|14665.56|14747.03|14667.03|14745.56|14665.56|10
1723705840000|2024-08-15 07:10:40|14745.57|14665.57|14745.18|14665.18|14745.86|14665.86|14745.02|14665.02|10
1723705850000|2024-08-15 07:10:50|14745.23|14665.23|14747.51|14667.51|14747.51|14667.51|14745.23|14665.23|9
1723705860000|2024-08-15 07:11:00|14747.53|14667.53|14749.5|14669.5|14749.5|14669.5|14745.58|14665.58|10
1723705870000|2024-08-15 07:11:10|14749.86|14669.86|14753|14673|14753|14673|14749.86|14669.86|10
1723705880000|2024-08-15 07:11:20|14753.46|14673.46|14755.96|14675.96|14756.01|14676.01|14753.46|14673.46|10
1723705890000|2024-08-15 07:11:30|14755.98|14675.98|14756.36|14676.36|14756.62|14676.62|14755.95|14675.95|10
1723705900000|2024-08-15 07:11:40|14757.17|14677.17|14757.9|14677.9|14758.06|14678.06|14757.17|14677.17|10
1723705910000|2024-08-15 07:11:50|14757.7|14677.7|14758.07|14678.07|14758.07|14678.07|14757.62|14677.62|9
1723705920000|2024-08-15 07:12:00|14757.91|14677.91|14758.43|14678.43|14758.43|14678.43|14757.53|14677.53|10
1723705930000|2024-08-15 07:12:10|14758.47|14678.47|14759.88|14679.88|14759.88|14679.88|14758.44|14678.44|10
1723705940000|2024-08-15 07:12:20|14760.23|14680.23|14761.15|14681.15|14761.15|14681.15|14760.19|14680.19|10
1723705950000|2024-08-15 07:12:30|14761.33|14681.33|14761.32|14681.32|14761.41|14681.41|14761.07|14681.07|9
1723705960000|2024-08-15 07:12:40|14761.33|14681.33|14761.11|14681.11|14761.97|14681.97|14760.84|14680.84|10
1723705970000|2024-08-15 07:12:50|14760.63|14680.63|14760.98|14680.98|14760.98|14680.98|14759.9|14679.9|10
1723705980000|2024-08-15 07:13:00|14761|14681|14762.11|14682.11|14762.11|14682.11|14761|14681|10
1723705990000|2024-08-15 07:13:10|14762.21|14682.21|14763.38|14683.38|14763.38|14683.38|14761.4|14681.4|10
1723706000000|2024-08-15 07:13:20|14763.43|14683.43|14762.06|14682.06|14763.43|14683.43|14762.06|14682.06|10
1723706010000|2024-08-15 07:13:30|14762.1|14682.1|14761.02|14681.02|14762.1|14682.1|14761.02|14681.02|10
1723706020000|2024-08-15 07:13:40|14761.28|14681.28|14760.07|14680.07|14761.36|14681.36|14759.9|14679.9|10
1723706030000|2024-08-15 07:13:50|14760.16|14680.16|14759.19|14679.19|14760.16|14680.16|14759.19|14679.19|10
1723706040000|2024-08-15 07:14:00|14759.14|14679.14|14760.89|14680.89|14760.9|14680.9|14759.14|14679.14|10
1723706050000|2024-08-15 07:14:10|14761.08|14681.08|14761.85|14681.85|14761.9|14681.9|14761.08|14681.08|10
1723706060000|2024-08-15 07:14:20|14761.86|14681.86|14762.26|14682.26|14762.39|14682.39|14761.25|14681.25|10
1723706070000|2024-08-15 07:14:30|14762.3|14682.3|14762.56|14682.56|14762.8|14682.8|14762.3|14682.3|9
1723706080000|2024-08-15 07:14:40|14762.5|14682.5|14764.81|14684.81|14764.81|14684.81|14762.45|14682.45|10
1723706090000|2024-08-15 07:14:50|14764.83|14684.83|14766.03|14686.03|14766.03|14686.03|14764.81|14684.81|9
1723706100000|2024-08-15 07:15:00|14766.25|14686.25|14766.64|14686.64|14766.64|14686.64|14766.14|14686.14|10
1723706110000|2024-08-15 07:15:10|14766.54|14686.54|14767.63|14687.63|14767.63|14687.63|14766.5|14686.5|10
1723706120000|2024-08-15 07:15:20|14767.67|14687.67|14768.12|14688.12|14768.12|14688.12|14766.98|14686.98|10
1723706130000|2024-08-15 07:15:30|14768.16|14688.16|14770.68|14690.68|14770.68|14690.68|14768.16|14688.16|10
1723706140000|2024-08-15 07:15:40|14770.51|14690.51|14769.88|14689.88|14770.82|14690.82|14769.88|14689.88|10
1723706150000|2024-08-15 07:15:50|14769.89|14689.89|14769.73|14689.73|14769.9|14689.9|14769.13|14689.13|10
1723706160000|2024-08-15 07:16:00|14769.88|14689.88|14771.4|14691.4|14771.4|14691.4|14769.88|14689.88|10
1723706170000|2024-08-15 07:16:10|14771.55|14691.55|14771.67|14691.67|14772.13|14692.13|14771.5|14691.5|9
1723706180000|2024-08-15 07:16:20|14771.44|14691.44|14770.55|14690.55|14771.44|14691.44|14770.47|14690.47|10
1723706190000|2024-08-15 07:16:30|14770.54|14690.54|14772.02|14692.02|14772.02|14692.02|14770.47|14690.47|9
1723706200000|2024-08-15 07:16:40|14772.3|14692.3|14773.19|14693.19|14773.31|14693.31|14772.3|14692.3|10
1723706210000|2024-08-15 07:16:50|14773.3|14693.3|14773.26|14693.26|14773.58|14693.58|14773.04|14693.04|10
1723706220000|2024-08-15 07:17:00|14773.46|14693.46|14774.45|14694.45|14774.45|14694.45|14773.35|14693.35|10
1723706230000|2024-08-15 07:17:10|14774.56|14694.56|14773.89|14693.89|14774.87|14694.87|14773.89|14693.89|9
1723706240000|2024-08-15 07:17:20|14773.91|14693.91|14773.58|14693.58|14773.91|14693.91|14773.51|14693.51|9
1723706250000|2024-08-15 07:17:30|14773.66|14693.66|14772.43|14692.43|14773.67|14693.67|14772.43|14692.43|9
1723706260000|2024-08-15 07:17:40|14772.38|14692.38|14766.36|14686.36|14772.38|14692.38|14766.36|14686.36|10
1723706270000|2024-08-15 07:17:50|14766.29|14686.29|14762.87|14682.87|14766.29|14686.29|14762.68|14682.68|10
1723706280000|2024-08-15 07:18:00|14762.95|14682.95|14763.69|14683.69|14763.69|14683.69|14762.92|14682.92|10
1723706290000|2024-08-15 07:18:10|14763.72|14683.72|14763.42|14683.42|14763.72|14683.72|14763.29|14683.29|9
1723706300000|2024-08-15 07:18:20|14763.44|14683.44|14763.56|14683.56|14763.63|14683.63|14762.78|14682.78|10
1723706310000|2024-08-15 07:18:30|14764.01|14684.01|14764.24|14684.24|14764.55|14684.55|14763.97|14683.97|9
1723706320000|2024-08-15 07:18:40|14763.59|14683.59|14762.43|14682.43|14763.59|14683.59|14762.24|14682.24|10
1723706330000|2024-08-15 07:18:50|14761.99|14681.99|14759.21|14679.21|14761.99|14681.99|14759.21|14679.21|10
1723706340000|2024-08-15 07:19:00|14758.97|14678.97|14751.86|14671.86|14758.97|14678.97|14751.86|14671.86|9
1723706350000|2024-08-15 07:19:10|14750.04|14670.04|14741.02|14661.02|14750.04|14670.04|14740.47|14660.47|10
1723706360000|2024-08-15 07:19:20|14740.76|14660.76|14741.33|14661.33|14742.51|14662.51|14740.23|14660.23|10
1723706370000|2024-08-15 07:19:30|14741.72|14661.72|14742.47|14662.47|14743.6|14663.6|14741.72|14661.72|10
1723706380000|2024-08-15 07:19:40|14742.57|14662.57|14740.81|14660.81|14743.01|14663.01|14740.81|14660.81|10
1723706390000|2024-08-15 07:19:50|14741.07|14661.07|14738.35|14658.35|14741.07|14661.07|14738.35|14658.35|10
1723706400000|2024-08-15 07:20:00|14736.95|14656.95|14733.4|14653.4|14736.95|14656.95|14732.94|14652.94|10
1723706410000|2024-08-15 07:20:10|14733.59|14653.59|14740.77|14660.77|14740.77|14660.77|14733.59|14653.59|10
1723706420000|2024-08-15 07:20:20|14741.06|14661.06|14744.22|14664.22|14744.22|14664.22|14741.06|14661.06|10
1723706430000|2024-08-15 07:20:30|14744.36|14664.36|14745.95|14665.95|14745.95|14665.95|14743.84|14663.84|10
1723706440000|2024-08-15 07:20:40|14745.88|14665.88|14745.07|14665.07|14745.88|14665.88|14744.64|14664.64|9
1723706450000|2024-08-15 07:20:50|14745|14665|14741.13|14661.13|14745|14665|14741.13|14661.13|10
1723706460000|2024-08-15 07:21:00|14741.05|14661.05|14724.36|14644.36|14741.05|14661.05|14724.36|14644.36|10
1723706470000|2024-08-15 07:21:10|14723.36|14643.36|14724.08|14644.08|14724.08|14644.08|14720.91|14640.91|10
1723706480000|2024-08-15 07:21:20|14724.9|14644.9|14729.66|14649.66|14729.66|14649.66|14724.9|14644.9|10
1723706490000|2024-08-15 07:21:30|14729.83|14649.83|14732.54|14652.54|14732.54|14652.54|14729.83|14649.83|10
1723706500000|2024-08-15 07:21:40|14732.4|14652.4|14732.36|14652.36|14732.68|14652.68|14731.34|14651.34|10
1723706510000|2024-08-15 07:21:50|14732.28|14652.28|14736.5|14656.5|14736.83|14656.83|14732.28|14652.28|9
1723706520000|2024-08-15 07:22:00|14737.33|14657.33|14736.51|14656.51|14737.46|14657.46|14736.44|14656.44|10
1723706530000|2024-08-15 07:22:10|14736.48|14656.48|14737.73|14657.73|14737.73|14657.73|14736.13|14656.13|10
1723706540000|2024-08-15 07:22:20|14738.54|14658.54|14737.77|14657.77|14739.33|14659.33|14737.77|14657.77|10
1723706550000|2024-08-15 07:22:30|14737.65|14657.65|14734.59|14654.59|14738.13|14658.13|14734.59|14654.59|10
1723706560000|2024-08-15 07:22:40|14734.98|14654.98|14735.99|14655.99|14736.02|14656.02|14734.98|14654.98|10
1723706570000|2024-08-15 07:22:50|14736.21|14656.21|14735.87|14655.87|14736.56|14656.56|14735.64|14655.64|10
1723706580000|2024-08-15 07:23:00|14735.68|14655.68|14732.63|14652.63|14735.76|14655.76|14732.63|14652.63|10
1723706590000|2024-08-15 07:23:10|14732.46|14652.46|14731.9|14651.9|14732.66|14652.66|14731.9|14651.9|10
1723706600000|2024-08-15 07:23:20|14732.01|14652.01|14733.08|14653.08|14733.1|14653.1|14731.77|14651.77|10
1723706610000|2024-08-15 07:23:30|14733.14|14653.14|14734.04|14654.04|14734.04|14654.04|14733.14|14653.14|9
1723706620000|2024-08-15 07:23:40|14733.23|14653.23|14731.8|14651.8|14733.23|14653.23|14731.8|14651.8|8
1723706630000|2024-08-15 07:23:50|14731.86|14651.86|14732.52|14652.52|14732.52|14652.52|14731.83|14651.83|9
1723706640000|2024-08-15 07:24:00|14732.58|14652.58|14730.44|14650.44|14732.58|14652.58|14730.44|14650.44|9
1723706650000|2024-08-15 07:24:10|14730.52|14650.52|14727.17|14647.17|14730.64|14650.64|14727.17|14647.17|10
1723706660000|2024-08-15 07:24:20|14727.15|14647.15|14723.68|14643.68|14727.42|14647.42|14723.68|14643.68|10
1723706670000|2024-08-15 07:24:30|14723.56|14643.56|14720.39|14640.39|14723.56|14643.56|14720.39|14640.39|10
1723706680000|2024-08-15 07:24:40|14720.43|14640.43|14720.02|14640.02|14720.43|14640.43|14719.64|14639.64|10
1723706690000|2024-08-15 07:24:50|14719.84|14639.84|14718.9|14638.9|14719.84|14639.84|14718.9|14638.9|10
1723706700000|2024-08-15 07:25:00|14718.48|14638.48|14716.89|14636.89|14718.48|14638.48|14716.89|14636.89|10
1723706710000|2024-08-15 07:25:10|14716.87|14636.87|14719.03|14639.03|14719.03|14639.03|14716.87|14636.87|10
1723706720000|2024-08-15 07:25:20|14719.25|14639.25|14717.85|14637.85|14719.28|14639.28|14717.85|14637.85|10
1723706730000|2024-08-15 07:25:30|14717.73|14637.73|14719.64|14639.64|14719.64|14639.64|14717.46|14637.46|10
1723706740000|2024-08-15 07:25:40|14720.07|14640.07|14720.26|14640.26|14720.39|14640.39|14720.07|14640.07|9
1723706750000|2024-08-15 07:25:50|14719.51|14639.51|14719.21|14639.21|14719.51|14639.51|14718.98|14638.98|10
1723706760000|2024-08-15 07:26:00|14719.49|14639.49|14719.57|14639.57|14719.89|14639.89|14719.46|14639.46|10
1723706770000|2024-08-15 07:26:10|14719.05|14639.05|14719.02|14639.02|14719.05|14639.05|14718.56|14638.56|9
1723706780000|2024-08-15 07:26:20|14718.69|14638.69|14718.24|14638.24|14718.69|14638.69|14718.1|14638.1|10
1723706790000|2024-08-15 07:26:30|14718.27|14638.27|14717.9|14637.9|14718.27|14638.27|14717.82|14637.82|10
1723706800000|2024-08-15 07:26:40|14717.81|14637.81|14714.69|14634.69|14717.81|14637.81|14714.69|14634.69|10
1723706810000|2024-08-15 07:26:50|14715.05|14635.05|14715.91|14635.91|14715.91|14635.91|14715.05|14635.05|10
1723706820000|2024-08-15 07:27:00|14716.17|14636.17|14715.76|14635.76|14716.22|14636.22|14715.62|14635.62|9
1723706830000|2024-08-15 07:27:10|14716.06|14636.06|14713.99|14633.99|14716.21|14636.21|14713.99|14633.99|10
1723706840000|2024-08-15 07:27:20|14714.91|14634.91|14716.94|14636.94|14716.94|14636.94|14714.91|14634.91|9
1723706850000|2024-08-15 07:27:30|14716.66|14636.66|14715.26|14635.26|14717.11|14637.11|14715.18|14635.18|10
1723706860000|2024-08-15 07:27:40|14714.89|14634.89|14716.01|14636.01|14716.01|14636.01|14714.71|14634.71|9
1723706870000|2024-08-15 07:27:50|14715.81|14635.81|14716.14|14636.14|14716.25|14636.25|14715.52|14635.52|10
1723706880000|2024-08-15 07:28:00|14716.28|14636.28|14716.65|14636.65|14716.67|14636.67|14716.18|14636.18|10
1723706890000|2024-08-15 07:28:10|14716.69|14636.69|14714.66|14634.66|14716.69|14636.69|14714.66|14634.66|10
1723706900000|2024-08-15 07:28:20|14714.63|14634.63|14714.72|14634.72|14714.99|14634.99|14714.59|14634.59|9
1723706910000|2024-08-15 07:28:30|14714.53|14634.53|14712.32|14632.32|14714.53|14634.53|14712.31|14632.31|9
1723706920000|2024-08-15 07:28:40|14712.25|14632.25|14709.92|14629.92|14712.25|14632.25|14709.83|14629.83|10
1723706930000|2024-08-15 07:28:50|14709.91|14629.91|14708.68|14628.68|14711.16|14631.16|14708.68|14628.68|10
1723706940000|2024-08-15 07:29:00|14708.56|14628.56|14694.5|14614.5|14708.56|14628.56|14694.5|14614.5|10
1723706950000|2024-08-15 07:29:10|14689.08|14609.08|14684.36|14604.36|14689.08|14609.08|14683.54|14603.54|10
1723706960000|2024-08-15 07:29:20|14684.15|14604.15|14685.94|14605.94|14686.28|14606.28|14683.63|14603.63|10
1723706970000|2024-08-15 07:29:30|14686.25|14606.25|14684.42|14604.42|14686.95|14606.95|14683.63|14603.63|10
1723706980000|2024-08-15 07:29:40|14684.27|14604.27|14682.46|14602.46|14684.83|14604.83|14682.46|14602.46|10
1723706990000|2024-08-15 07:29:50|14682.84|14602.84|14685.38|14605.38|14685.38|14605.38|14682.84|14602.84|10
1723707000000|2024-08-15 07:30:00|14685.88|14605.88|14690.46|14610.46|14690.46|14610.46|14685.88|14605.88|10
1723707010000|2024-08-15 07:30:10|14690.65|14610.65|14695.53|14615.53|14695.53|14615.53|14690.65|14610.65|10
1723707020000|2024-08-15 07:30:20|14695.62|14615.62|14694.35|14614.35|14696.25|14616.25|14694.35|14614.35|10
1723707030000|2024-08-15 07:30:30|14693.28|14613.28|14687.2|14607.2|14693.28|14613.28|14687.2|14607.2|10
1723707040000|2024-08-15 07:30:40|14686.29|14606.29|14672.26|14592.26|14686.29|14606.29|14672.26|14592.26|10
1723707050000|2024-08-15 07:30:50|14672.23|14592.23|14671.9|14591.9|14674.25|14594.25|14671.9|14591.9|10
1723707060000|2024-08-15 07:31:00|14672.25|14592.25|14676.03|14596.03|14676.03|14596.03|14671.91|14591.91|10
1723707070000|2024-08-15 07:31:10|14676.35|14596.35|14679.49|14599.49|14679.49|14599.49|14676.16|14596.16|10
1723707080000|2024-08-15 07:31:20|14680.35|14600.35|14686.85|14606.85|14686.85|14606.85|14680.35|14600.35|10
1723707090000|2024-08-15 07:31:30|14687.12|14607.12|14692.05|14612.05|14692.23|14612.23|14687.12|14607.12|10
1723707100000|2024-08-15 07:31:40|14692.06|14612.06|14692.17|14612.17|14693.03|14613.03|14692.06|14612.06|10
1723707110000|2024-08-15 07:31:50|14692.59|14612.59|14691.68|14611.68|14692.62|14612.62|14690.68|14610.68|10
1723707120000|2024-08-15 07:32:00|14691.57|14611.57|14695.85|14615.85|14695.85|14615.85|14691.57|14611.57|10
1723707130000|2024-08-15 07:32:10|14695.97|14615.97|14695.81|14615.81|14696.19|14616.19|14695.71|14615.71|10
1723707140000|2024-08-15 07:32:20|14695.9|14615.9|14693.98|14613.98|14696.4|14616.4|14693.82|14613.82|10
1723707150000|2024-08-15 07:32:30|14694.04|14614.04|14691.05|14611.05|14694.06|14614.06|14691.05|14611.05|10
1723707160000|2024-08-15 07:32:40|14690.4|14610.4|14685.58|14605.58|14690.4|14610.4|14685.58|14605.58|9
1723707170000|2024-08-15 07:32:50|14685.43|14605.43|14686.64|14606.64|14686.71|14606.71|14684.28|14604.28|10
1723707180000|2024-08-15 07:33:00|14687.71|14607.71|14691.58|14611.58|14691.58|14611.58|14687.26|14607.26|10
1723707190000|2024-08-15 07:33:10|14692.93|14612.93|14701.1|14621.1|14701.1|14621.1|14692.93|14612.93|10
1723707200000|2024-08-15 07:33:20|14701.09|14621.09|14703.39|14623.39|14703.73|14623.73|14701.09|14621.09|10
1723707210000|2024-08-15 07:33:30|14704.04|14624.04|14703.96|14623.96|14704.74|14624.74|14703.78|14623.78|10
1723707220000|2024-08-15 07:33:40|14703.42|14623.42|14705.27|14625.27|14705.27|14625.27|14703.42|14623.42|10
1723707230000|2024-08-15 07:33:50|14705.32|14625.32|14704.39|14624.39|14706.34|14626.34|14704.37|14624.37|10
1723707240000|2024-08-15 07:34:00|14704.82|14624.82|14703.86|14623.86|14704.82|14624.82|14703.74|14623.74|10
1723707250000|2024-08-15 07:34:10|14703.99|14623.99|14705.84|14625.84|14705.84|14625.84|14703.74|14623.74|9
1723707260000|2024-08-15 07:34:20|14705.68|14625.68|14708.97|14628.97|14709.11|14629.11|14705.68|14625.68|10
1723707270000|2024-08-15 07:34:30|14709.12|14629.12|14710.13|14630.13|14710.15|14630.15|14709.12|14629.12|10
1723707280000|2024-08-15 07:34:40|14710.06|14630.06|14707.38|14627.38|14710.06|14630.06|14707.31|14627.31|10
1723707290000|2024-08-15 07:34:50|14707.67|14627.67|14705.54|14625.54|14707.67|14627.67|14705.54|14625.54|9
1723707300000|2024-08-15 07:35:00|14705.17|14625.17|14707.29|14627.29|14707.29|14627.29|14705.17|14625.17|10
1723707310000|2024-08-15 07:35:10|14708.88|14628.88|14712.22|14632.22|14712.29|14632.29|14708.88|14628.88|10
1723707320000|2024-08-15 07:35:20|14711.77|14631.77|14717.8|14637.8|14717.8|14637.8|14711.49|14631.49|10
1723707330000|2024-08-15 07:35:30|14717.42|14637.42|14720.18|14640.18|14720.23|14640.23|14717.42|14637.42|9
1723707340000|2024-08-15 07:35:40|14720.16|14640.16|14723.17|14643.17|14723.17|14643.17|14720.16|14640.16|10
1723707350000|2024-08-15 07:35:50|14723.66|14643.66|14724.76|14644.76|14725.35|14645.35|14723.66|14643.66|10
1723707360000|2024-08-15 07:36:00|14724.13|14644.13|14725.3|14645.3|14725.3|14645.3|14723.9|14643.9|10
1723707370000|2024-08-15 07:36:10|14725.33|14645.33|14725.43|14645.43|14726.15|14646.15|14724.98|14644.98|10
1723707380000|2024-08-15 07:36:20|14725.58|14645.58|14729.2|14649.2|14729.2|14649.2|14725.58|14645.58|10
1723707390000|2024-08-15 07:36:30|14729.21|14649.21|14730.32|14650.32|14730.32|14650.32|14729.21|14649.21|10
1723707400000|2024-08-15 07:36:40|14730.55|14650.55|14734.62|14654.62|14734.62|14654.62|14730.55|14650.55|10
1723707410000|2024-08-15 07:36:50|14735.51|14655.51|14735.34|14655.34|14736.12|14656.12|14735.34|14655.34|10
1723707420000|2024-08-15 07:37:00|14735.16|14655.16|14737.83|14657.83|14737.83|14657.83|14735.16|14655.16|10
1723707430000|2024-08-15 07:37:10|14738.5|14658.5|14740.21|14660.21|14740.31|14660.31|14738.5|14658.5|9
1723707440000|2024-08-15 07:37:20|14740.16|14660.16|14739.83|14659.83|14741.1|14661.1|14739.77|14659.77|10
1723707450000|2024-08-15 07:37:30|14739.57|14659.57|14738.91|14658.91|14739.57|14659.57|14738.46|14658.46|10
1723707460000|2024-08-15 07:37:40|14738.33|14658.33|14738.49|14658.49|14738.65|14658.65|14738.26|14658.26|10
1723707470000|2024-08-15 07:37:50|14737.63|14657.63|14735.95|14655.95|14737.63|14657.63|14735.87|14655.87|9
1723707480000|2024-08-15 07:38:00|14735.67|14655.67|14733.15|14653.15|14735.67|14655.67|14733.15|14653.15|9
1723707490000|2024-08-15 07:38:10|14732.95|14652.95|14732.15|14652.15|14732.95|14652.95|14732.15|14652.15|10
1723707500000|2024-08-15 07:38:20|14731.51|14651.51|14728.56|14648.56|14731.51|14651.51|14727.63|14647.63|10
1723707510000|2024-08-15 07:38:30|14729.2|14649.2|14731.67|14651.67|14731.67|14651.67|14729.2|14649.2|10
1723707520000|2024-08-15 07:38:40|14732.2|14652.2|14734.02|14654.02|14734.09|14654.09|14732.2|14652.2|10
1723707530000|2024-08-15 07:38:50|14733.86|14653.86|14732.12|14652.12|14733.97|14653.97|14732.12|14652.12|10
1723707540000|2024-08-15 07:39:00|14732.1|14652.1|14729.74|14649.74|14732.1|14652.1|14729.58|14649.58|10
1723707550000|2024-08-15 07:39:10|14729.63|14649.63|14728.95|14648.95|14729.75|14649.75|14728.71|14648.71|8
1723707560000|2024-08-15 07:39:20|14729.02|14649.02|14729.39|14649.39|14729.39|14649.39|14728.45|14648.45|10
1723707570000|2024-08-15 07:39:30|14729.72|14649.72|14730.44|14650.44|14730.74|14650.74|14729.58|14649.58|9
1723707580000|2024-08-15 07:39:40|14732.13|14652.13|14731.45|14651.45|14733.08|14653.08|14731.33|14651.33|10
1723707590000|2024-08-15 07:39:50|14731.46|14651.46|14732.38|14652.38|14732.38|14652.38|14731.19|14651.19|10
1723707600000|2024-08-15 07:40:00|14732.51|14652.51|14733.15|14653.15|14733.17|14653.17|14732.51|14652.51|9
1723707610000|2024-08-15 07:40:10|14733.14|14653.14|14732.92|14652.92|14733.62|14653.62|14732.92|14652.92|8
1723707620000|2024-08-15 07:40:20|14732.9|14652.9|14730.45|14650.45|14732.9|14652.9|14729.95|14649.95|9
1723707630000|2024-08-15 07:40:30|14730.07|14650.07|14728.93|14648.93|14730.07|14650.07|14728.4|14648.4|9
1723707640000|2024-08-15 07:40:40|14728.63|14648.63|14727.61|14647.61|14728.9|14648.9|14727.61|14647.61|10
1723707650000|2024-08-15 07:40:50|14727.35|14647.35|14726.88|14646.88|14727.35|14647.35|14726.63|14646.63|10
1723707660000|2024-08-15 07:41:00|14726.23|14646.23|14726.35|14646.35|14726.35|14646.35|14724.88|14644.88|10
1723707670000|2024-08-15 07:41:10|14726.85|14646.85|14728.94|14648.94|14728.94|14648.94|14726.85|14646.85|9
1723707680000|2024-08-15 07:41:20|14728.88|14648.88|14732.06|14652.06|14732.43|14652.43|14728.88|14648.88|10
1723707690000|2024-08-15 07:41:30|14732|14652|14731.44|14651.44|14732.5|14652.5|14731.44|14651.44|10
1723707700000|2024-08-15 07:41:40|14729.8|14649.8|14728.73|14648.73|14729.8|14649.8|14728.73|14648.73|10
1723707710000|2024-08-15 07:41:50|14728.64|14648.64|14727.09|14647.09|14728.64|14648.64|14727.09|14647.09|9
1723707720000|2024-08-15 07:42:00|14727.03|14647.03|14726.62|14646.62|14727.03|14647.03|14726.62|14646.62|10
1723707730000|2024-08-15 07:42:10|14726.86|14646.86|14727.81|14647.81|14727.81|14647.81|14726.84|14646.84|9
1723707740000|2024-08-15 07:42:20|14728.11|14648.11|14728.34|14648.34|14728.67|14648.67|14727.75|14647.75|9
1723707750000|2024-08-15 07:42:30|14728.3|14648.3|14727.97|14647.97|14728.66|14648.66|14727.97|14647.97|10
1723707760000|2024-08-15 07:42:40|14727.66|14647.66|14728.88|14648.88|14729.08|14649.08|14727.61|14647.61|10
1723707770000|2024-08-15 07:42:50|14729.18|14649.18|14731.97|14651.97|14731.97|14651.97|14729.18|14649.18|10
1723707780000|2024-08-15 07:43:00|14732.03|14652.03|14732.67|14652.67|14732.89|14652.89|14731.97|14651.97|9
1723707790000|2024-08-15 07:43:10|14732.73|14652.73|14733.57|14653.57|14733.57|14653.57|14732.54|14652.54|9
1723707800000|2024-08-15 07:43:20|14733.61|14653.61|14733.91|14653.91|14733.91|14653.91|14733.14|14653.14|8
1723707810000|2024-08-15 07:43:30|14733.99|14653.99|14734.88|14654.88|14734.89|14654.89|14733.95|14653.95|10
1723707820000|2024-08-15 07:43:40|14734.9|14654.9|14734.72|14654.72|14734.9|14654.9|14734.54|14654.54|10
1723707830000|2024-08-15 07:43:50|14734.74|14654.74|14737.23|14657.23|14737.23|14657.23|14734.69|14654.69|9
1723707840000|2024-08-15 07:44:00|14737.33|14657.33|14741.86|14661.86|14741.86|14661.86|14737.33|14657.33|10
1723707850000|2024-08-15 07:44:10|14742.74|14662.74|14744.7|14664.7|14744.7|14664.7|14742.74|14662.74|10
1723707860000|2024-08-15 07:44:20|14744.65|14664.65|14743.68|14663.68|14744.65|14664.65|14743.55|14663.55|10
1723707870000|2024-08-15 07:44:30|14743.43|14663.43|14746.73|14666.73|14746.77|14666.77|14743.43|14663.43|9
1723707880000|2024-08-15 07:44:40|14746.76|14666.76|14747.03|14667.03|14747.31|14667.31|14746.4|14666.4|10
1723707890000|2024-08-15 07:44:50|14748.18|14668.18|14753.54|14673.54|14753.54|14673.54|14748.18|14668.18|10
1723707900000|2024-08-15 07:45:00|14753.64|14673.64|14755.61|14675.61|14755.61|14675.61|14753.64|14673.64|10
1723707910000|2024-08-15 07:45:10|14755.44|14675.44|14751.41|14671.41|14755.54|14675.54|14751.41|14671.41|10
1723707920000|2024-08-15 07:45:20|14751.32|14671.32|14750.45|14670.45|14751.32|14671.32|14750.34|14670.34|10
1723707930000|2024-08-15 07:45:30|14750.44|14670.44|14749.82|14669.82|14750.44|14670.44|14749.71|14669.71|10
1723707940000|2024-08-15 07:45:40|14750.01|14670.01|14747.19|14667.19|14750.01|14670.01|14747.19|14667.19|10
1723707950000|2024-08-15 07:45:50|14746.78|14666.78|14744.99|14664.99|14746.78|14666.78|14744.99|14664.99|10
1723707960000|2024-08-15 07:46:00|14744.67|14664.67|14742.12|14662.12|14744.67|14664.67|14741.69|14661.69|10
1723707970000|2024-08-15 07:46:10|14742.09|14662.09|14738.95|14658.95|14742.09|14662.09|14738.95|14658.95|9
1723707980000|2024-08-15 07:46:20|14738.94|14658.94|14738.51|14658.51|14739.49|14659.49|14738.51|14658.51|10
1723707990000|2024-08-15 07:46:30|14737.98|14657.98|14737.3|14657.3|14737.98|14657.98|14737.3|14657.3|10
1723708000000|2024-08-15 07:46:40|14737.37|14657.37|14738.27|14658.27|14738.27|14658.27|14737.11|14657.11|10
1723708010000|2024-08-15 07:46:50|14738.15|14658.15|14739.06|14659.06|14739.06|14659.06|14738.15|14658.15|9
1723708020000|2024-08-15 07:47:00|14739.5|14659.5|14738.85|14658.85|14739.7|14659.7|14738.85|14658.85|10
1723708030000|2024-08-15 07:47:10|14738.54|14658.54|14736.77|14656.77|14738.54|14658.54|14736.45|14656.45|10
1723708040000|2024-08-15 07:47:20|14736.83|14656.83|14740.25|14660.25|14740.25|14660.25|14736.83|14656.83|10
1723708050000|2024-08-15 07:47:30|14740.01|14660.01|14739.79|14659.79|14740.33|14660.33|14739.78|14659.78|10
1723708060000|2024-08-15 07:47:40|14739.69|14659.69|14739.71|14659.71|14739.93|14659.93|14739.39|14659.39|10
1723708070000|2024-08-15 07:47:50|14739.78|14659.78|14740.15|14660.15|14740.83|14660.83|14739.78|14659.78|9
1723708080000|2024-08-15 07:48:00|14739.9|14659.9|14739.02|14659.02|14740.09|14660.09|14738.95|14658.95|9
1723708090000|2024-08-15 07:48:10|14738.99|14658.99|14735.59|14655.59|14738.99|14658.99|14735.59|14655.59|10
1723708100000|2024-08-15 07:48:20|14735.44|14655.44|14737.32|14657.32|14737.32|14657.32|14735.12|14655.12|10
1723708110000|2024-08-15 07:48:30|14737.45|14657.45|14736.79|14656.79|14737.45|14657.45|14736.79|14656.79|10
1723708120000|2024-08-15 07:48:40|14736.88|14656.88|14738.79|14658.79|14738.79|14658.79|14736.88|14656.88|10
1723708130000|2024-08-15 07:48:50|14739.18|14659.18|14738.66|14658.66|14739.53|14659.53|14738.66|14658.66|10
1723708140000|2024-08-15 07:49:00|14739.02|14659.02|14739.8|14659.8|14739.8|14659.8|14738.94|14658.94|10
1723708150000|2024-08-15 07:49:10|14740.08|14660.08|14742.95|14662.95|14742.95|14662.95|14740.08|14660.08|10
1723708160000|2024-08-15 07:49:20|14742.86|14662.86|14741.61|14661.61|14742.86|14662.86|14741.61|14661.61|10
1723708170000|2024-08-15 07:49:30|14741.05|14661.05|14738.54|14658.54|14741.06|14661.06|14738.54|14658.54|10
1723708180000|2024-08-15 07:49:40|14737.83|14657.83|14737.15|14657.15|14738.17|14658.17|14737.09|14657.09|9
1723708190000|2024-08-15 07:49:50|14737.1|14657.1|14737.27|14657.27|14737.39|14657.39|14736.75|14656.75|10
1723708200000|2024-08-15 07:50:00|14737.24|14657.24|14737.23|14657.23|14737.68|14657.68|14737.12|14657.12|10
1723708210000|2024-08-15 07:50:10|14737.27|14657.27|14737.83|14657.83|14737.83|14657.83|14737.27|14657.27|10
1723708220000|2024-08-15 07:50:20|14737.85|14657.85|14739.9|14659.9|14739.9|14659.9|14737.85|14657.85|9
1723708230000|2024-08-15 07:50:30|14740.13|14660.13|14741.58|14661.58|14741.58|14661.58|14740.13|14660.13|10
1723708240000|2024-08-15 07:50:40|14741.56|14661.56|14742|14662|14742.15|14662.15|14741.36|14661.36|10
1723708250000|2024-08-15 07:50:50|14742.07|14662.07|14741.91|14661.91|14742.07|14662.07|14741.65|14661.65|8
1723708260000|2024-08-15 07:51:00|14741.92|14661.92|14743.73|14663.73|14743.73|14663.73|14741.92|14661.92|10
1723708270000|2024-08-15 07:51:10|14744.77|14664.77|14746.71|14666.71|14746.71|14666.71|14744.55|14664.55|10
1723708280000|2024-08-15 07:51:20|14746.58|14666.58|14747.42|14667.42|14747.42|14667.42|14746.21|14666.21|10
1723708290000|2024-08-15 07:51:30|14747.36|14667.36|14748.03|14668.03|14748.03|14668.03|14747.26|14667.26|10
1723708300000|2024-08-15 07:51:40|14748.11|14668.11|14748.63|14668.63|14748.63|14668.63|14748.09|14668.09|8
1723708310000|2024-08-15 07:51:50|14748.64|14668.64|14750.41|14670.41|14750.41|14670.41|14748.64|14668.64|10
1723708320000|2024-08-15 07:52:00|14751.23|14671.23|14751.56|14671.56|14751.56|14671.56|14751.23|14671.23|9
1723708330000|2024-08-15 07:52:10|14751.62|14671.62|14751.2|14671.2|14753.37|14673.37|14751.2|14671.2|10
1723708340000|2024-08-15 07:52:20|14750.83|14670.83|14752.21|14672.21|14752.21|14672.21|14750.83|14670.83|10
1723708350000|2024-08-15 07:52:30|14752.23|14672.23|14752.43|14672.43|14752.43|14672.43|14751.93|14671.93|10
1723708360000|2024-08-15 07:52:40|14752.38|14672.38|14751.52|14671.52|14752.38|14672.38|14751.24|14671.24|10
1723708370000|2024-08-15 07:52:50|14752.96|14672.96|14752.26|14672.26|14752.96|14672.96|14752.23|14672.23|9
1723708380000|2024-08-15 07:53:00|14752.42|14672.42|14751.39|14671.39|14752.43|14672.43|14751.39|14671.39|10
1723708390000|2024-08-15 07:53:10|14751.36|14671.36|14748.96|14668.96|14751.36|14671.36|14748.96|14668.96|9
1723708400000|2024-08-15 07:53:20|14749.09|14669.09|14748.56|14668.56|14749.61|14669.61|14748.56|14668.56|10
1723708410000|2024-08-15 07:53:30|14749.09|14669.09|14750.78|14670.78|14750.93|14670.93|14749.03|14669.03|10
1723708420000|2024-08-15 07:53:40|14750.7|14670.7|14749.5|14669.5|14750.73|14670.73|14749.25|14669.25|10
1723708430000|2024-08-15 07:53:50|14749.4|14669.4|14750.92|14670.92|14750.92|14670.92|14749.27|14669.27|10
1723708440000|2024-08-15 07:54:00|14750.88|14670.88|14752.42|14672.42|14752.42|14672.42|14750.88|14670.88|10
1723708450000|2024-08-15 07:54:10|14752.31|14672.31|14752.13|14672.13|14752.52|14672.52|14751.94|14671.94|10
1723708460000|2024-08-15 07:54:20|14752.12|14672.12|14752.21|14672.21|14752.21|14672.21|14751.83|14671.83|9
1723708470000|2024-08-15 07:54:30|14752.22|14672.22|14751.25|14671.25|14752.22|14672.22|14751.25|14671.25|10
1723708480000|2024-08-15 07:54:40|14751.02|14671.02|14751.84|14671.84|14751.84|14671.84|14751.02|14671.02|10
1723708490000|2024-08-15 07:54:50|14752.14|14672.14|14751.33|14671.33|14752.14|14672.14|14751.25|14671.25|10
1723708500000|2024-08-15 07:55:00|14750.73|14670.73|14750.66|14670.66|14750.97|14670.97|14750.66|14670.66|9
1723708510000|2024-08-15 07:55:10|14750.64|14670.64|14752.46|14672.46|14752.46|14672.46|14750.62|14670.62|10
1723708520000|2024-08-15 07:55:20|14752.96|14672.96|14755.18|14675.18|14755.29|14675.29|14752.96|14672.96|10
1723708530000|2024-08-15 07:55:30|14755.15|14675.15|14756.88|14676.88|14756.88|14676.88|14754.86|14674.86|10
1723708540000|2024-08-15 07:55:40|14756.63|14676.63|14759.24|14679.24|14759.33|14679.33|14756.63|14676.63|10
1723708550000|2024-08-15 07:55:50|14760.3|14680.3|14760.66|14680.66|14760.76|14680.76|14760.3|14680.3|10
1723708560000|2024-08-15 07:56:00|14760.83|14680.83|14764.24|14684.24|14764.24|14684.24|14760.79|14680.79|10
1723708570000|2024-08-15 07:56:10|14764.51|14684.51|14767.44|14687.44|14767.44|14687.44|14764.51|14684.51|10
1723708580000|2024-08-15 07:56:20|14767.78|14687.78|14769.61|14689.61|14769.61|14689.61|14767.73|14687.73|10
1723708590000|2024-08-15 07:56:30|14769.2|14689.2|14769.09|14689.09|14769.2|14689.2|14768.28|14688.28|10
1723708600000|2024-08-15 07:56:40|14769.44|14689.44|14770.86|14690.86|14770.86|14690.86|14769.27|14689.27|10
1723708610000|2024-08-15 07:56:50|14770.85|14690.85|14769.98|14689.98|14770.85|14690.85|14769.82|14689.82|10
1723708620000|2024-08-15 07:57:00|14770.22|14690.22|14769.44|14689.44|14770.22|14690.22|14769.4|14689.4|10
1723708630000|2024-08-15 07:57:10|14769.79|14689.79|14769.51|14689.51|14769.79|14689.79|14769.28|14689.28|10
1723708640000|2024-08-15 07:57:20|14769.63|14689.63|14769.33|14689.33|14769.63|14689.63|14769.32|14689.32|10
1723708650000|2024-08-15 07:57:30|14769.41|14689.41|14769.61|14689.61|14769.74|14689.74|14769.41|14689.41|9
1723708660000|2024-08-15 07:57:40|14769.78|14689.78|14769.41|14689.41|14770.45|14690.45|14769.02|14689.02|9
1723708670000|2024-08-15 07:57:50|14769.42|14689.42|14769.16|14689.16|14769.59|14689.59|14769.09|14689.09|9
1723708680000|2024-08-15 07:58:00|14769.13|14689.13|14764.71|14684.71|14769.13|14689.13|14764.71|14684.71|10
1723708690000|2024-08-15 07:58:10|14764.38|14684.38|14764.1|14684.1|14764.41|14684.41|14763.66|14683.66|10
1723708700000|2024-08-15 07:58:20|14764.02|14684.02|14762.21|14682.21|14764.32|14684.32|14762.21|14682.21|9
1723708710000|2024-08-15 07:58:30|14763.91|14683.91|14763.15|14683.15|14764.05|14684.05|14762|14682|10
1723708720000|2024-08-15 07:58:40|14763.5|14683.5|14764.48|14684.48|14764.65|14684.65|14763.5|14683.5|8
1723708730000|2024-08-15 07:58:50|14764.59|14684.59|14765.27|14685.27|14765.39|14685.39|14764.58|14684.58|9
1723708740000|2024-08-15 07:59:00|14765.09|14685.09|14764|14684|14765.14|14685.14|14764|14684|8
1723708750000|2024-08-15 07:59:10|14764.02|14684.02|14763.77|14683.77|14764.09|14684.09|14763.77|14683.77|9
1723708760000|2024-08-15 07:59:20|14763.71|14683.71|14765.41|14685.41|14765.48|14685.48|14763.71|14683.71|10
1723708770000|2024-08-15 07:59:30|14765.59|14685.59|14765.15|14685.15|14766.1|14686.1|14765.14|14685.14|10
1723708780000|2024-08-15 07:59:40|14765.06|14685.06|14764.16|14684.16|14765.1|14685.1|14764.16|14684.16|10
1723708790000|2024-08-15 07:59:50|14764.02|14684.02|14762.23|14682.23|14764.03|14684.03|14762.01|14682.01|8
1723708800000|2024-08-15 08:00:00|14762.2|14682.2|14760.61|14680.61|14763.28|14683.28|14760.4|14680.4|10
1723708810000|2024-08-15 08:00:10|14760.58|14680.58|14758.57|14678.57|14760.63|14680.63|14757.85|14677.85|10
1723708820000|2024-08-15 08:00:20|14759.53|14679.53|14761.35|14681.35|14761.35|14681.35|14759.53|14679.53|9
1723708830000|2024-08-15 08:00:30|14761.34|14681.34|14759.36|14679.36|14761.34|14681.34|14758.98|14678.98|10
1723708840000|2024-08-15 08:00:40|14759.39|14679.39|14762.13|14682.13|14762.15|14682.15|14759.35|14679.35|10
1723708850000|2024-08-15 08:00:50|14762.14|14682.14|14762.79|14682.79|14762.86|14682.86|14762.01|14682.01|10
1723708860000|2024-08-15 08:01:00|14762.76|14682.76|14762.67|14682.67|14762.76|14682.76|14761.73|14681.73|10
1723708870000|2024-08-15 08:01:10|14762.8|14682.8|14763.92|14683.92|14763.92|14683.92|14762.8|14682.8|10
1723708880000|2024-08-15 08:01:20|14764.77|14684.77|14766.4|14686.4|14766.53|14686.53|14764.61|14684.61|10
1723708890000|2024-08-15 08:01:30|14766.08|14686.08|14765.55|14685.55|14766.08|14686.08|14765.35|14685.35|10
1723708900000|2024-08-15 08:01:40|14764.98|14684.98|14765.06|14685.06|14765.16|14685.16|14764.96|14684.96|10
1723708910000|2024-08-15 08:01:50|14764.58|14684.58|14764.21|14684.21|14765.28|14685.28|14764.21|14684.21|10
1723708920000|2024-08-15 08:02:00|14764.58|14684.58|14764.12|14684.12|14765.22|14685.22|14763.59|14683.59|10
1723708930000|2024-08-15 08:02:10|14764.3|14684.3|14762.35|14682.35|14764.3|14684.3|14762.35|14682.35|10
1723708940000|2024-08-15 08:02:20|14762.8|14682.8|14759.14|14679.14|14762.8|14682.8|14759.14|14679.14|10
1723708950000|2024-08-15 08:02:30|14758.74|14678.74|14757.12|14677.12|14758.74|14678.74|14757.12|14677.12|10
1723708960000|2024-08-15 08:02:40|14756.64|14676.64|14751.77|14671.77|14756.64|14676.64|14751.7|14671.7|10
1723708970000|2024-08-15 08:02:50|14751.92|14671.92|14751.55|14671.55|14752.05|14672.05|14751.55|14671.55|10
1723708980000|2024-08-15 08:03:00|14751.48|14671.48|14750.78|14670.78|14751.75|14671.75|14750.64|14670.64|10
1723708990000|2024-08-15 08:03:10|14750.58|14670.58|14749.69|14669.69|14750.68|14670.68|14749.42|14669.42|10
1723709000000|2024-08-15 08:03:20|14749.71|14669.71|14747.42|14667.42|14749.71|14669.71|14747.42|14667.42|10
1723709010000|2024-08-15 08:03:30|14747.15|14667.15|14744.8|14664.8|14747.15|14667.15|14744.75|14664.75|10
1723709020000|2024-08-15 08:03:40|14744.35|14664.35|14745.43|14665.43|14745.43|14665.43|14743.7|14663.7|10
1723709030000|2024-08-15 08:03:50|14745.34|14665.34|14745.32|14665.32|14745.74|14665.74|14745.32|14665.32|10
1723709040000|2024-08-15 08:04:00|14745.22|14665.22|14743.49|14663.49|14745.25|14665.25|14743.49|14663.49|10
1723709050000|2024-08-15 08:04:10|14743.48|14663.48|14742.6|14662.6|14744.13|14664.13|14742.53|14662.53|10
1723709060000|2024-08-15 08:04:20|14742.8|14662.8|14739.96|14659.96|14742.95|14662.95|14739.96|14659.96|10
1723709070000|2024-08-15 08:04:30|14740.03|14660.03|14740.3|14660.3|14740.3|14660.3|14739.51|14659.51|10
1723709080000|2024-08-15 08:04:40|14740.37|14660.37|14738.75|14658.75|14741.48|14661.48|14738.75|14658.75|10
1723709090000|2024-08-15 08:04:50|14737.71|14657.71|14738.09|14658.09|14738.17|14658.17|14737.02|14657.02|10
1723709100000|2024-08-15 08:05:00|14737.99|14657.99|14738.47|14658.47|14738.7|14658.7|14737.99|14657.99|9
1723709110000|2024-08-15 08:05:10|14738.26|14658.26|14737.25|14657.25|14738.32|14658.32|14737.25|14657.25|10
1723709120000|2024-08-15 08:05:20|14736.98|14656.98|14733.94|14653.94|14736.98|14656.98|14733.94|14653.94|10
1723709130000|2024-08-15 08:05:30|14733.31|14653.31|14732.6|14652.6|14733.31|14653.31|14732.6|14652.6|10
1723709140000|2024-08-15 08:05:40|14732.36|14652.36|14732.58|14652.58|14732.65|14652.65|14732.05|14652.05|10
1723709150000|2024-08-15 08:05:50|14732.13|14652.13|14732.94|14652.94|14733.03|14653.03|14732.13|14652.13|9
1723709160000|2024-08-15 08:06:00|14732.97|14652.97|14737.63|14657.63|14738|14658|14732.97|14652.97|10
1723709170000|2024-08-15 08:06:10|14737.65|14657.65|14740.89|14660.89|14740.89|14660.89|14737.65|14657.65|10
1723709180000|2024-08-15 08:06:20|14740.77|14660.77|14740.68|14660.68|14741.26|14661.26|14739.74|14659.74|10
1723709190000|2024-08-15 08:06:30|14741.16|14661.16|14742.82|14662.82|14742.82|14662.82|14741.16|14661.16|8
1723709200000|2024-08-15 08:06:40|14742.87|14662.87|14748.46|14668.46|14748.46|14668.46|14742.87|14662.87|9
1723709210000|2024-08-15 08:06:50|14748.87|14668.87|14749.86|14669.86|14750.07|14670.07|14748.87|14668.87|10
1723709220000|2024-08-15 08:07:00|14749.38|14669.38|14749.97|14669.97|14749.97|14669.97|14749.2|14669.2|10
1723709230000|2024-08-15 08:07:10|14749.66|14669.66|14748.78|14668.78|14749.67|14669.67|14748.78|14668.78|10
1723709240000|2024-08-15 08:07:20|14749.05|14669.05|14745.67|14665.67|14749.1|14669.1|14745.67|14665.67|10
1723709250000|2024-08-15 08:07:30|14744.75|14664.75|14743.72|14663.72|14744.75|14664.75|14743.53|14663.53|10
1723709260000|2024-08-15 08:07:40|14743.88|14663.88|14743.72|14663.72|14744.2|14664.2|14743.72|14663.72|10
1723709270000|2024-08-15 08:07:50|14743.89|14663.89|14744.76|14664.76|14744.78|14664.78|14743.89|14663.89|9
1723709280000|2024-08-15 08:08:00|14744.55|14664.55|14744.14|14664.14|14744.94|14664.94|14744.14|14664.14|10
1723709290000|2024-08-15 08:08:10|14742.5|14662.5|14740.65|14660.65|14742.5|14662.5|14740.65|14660.65|9
1723709300000|2024-08-15 08:08:20|14740.43|14660.43|14740.02|14660.02|14741.68|14661.68|14739.59|14659.59|10
1723709310000|2024-08-15 08:08:30|14740.5|14660.5|14741.42|14661.42|14741.42|14661.42|14740.28|14660.28|10
1723709320000|2024-08-15 08:08:40|14741.22|14661.22|14741.17|14661.17|14741.59|14661.59|14741.06|14661.06|10
1723709330000|2024-08-15 08:08:50|14741.15|14661.15|14741.75|14661.75|14741.92|14661.92|14741.15|14661.15|10
1723709340000|2024-08-15 08:09:00|14741.79|14661.79|14742.2|14662.2|14742.2|14662.2|14741.58|14661.58|10
1723709350000|2024-08-15 08:09:10|14742.27|14662.27|14742.43|14662.43|14742.43|14662.43|14742.02|14662.02|9
1723709360000|2024-08-15 08:09:20|14742.45|14662.45|14743.74|14663.74|14743.74|14663.74|14742.25|14662.25|10
1723709370000|2024-08-15 08:09:30|14743.96|14663.96|14746.77|14666.77|14746.98|14666.98|14743.96|14663.96|10
1723709380000|2024-08-15 08:09:40|14746.23|14666.23|14747.65|14667.65|14747.65|14667.65|14746.23|14666.23|10
1723709390000|2024-08-15 08:09:50|14747.6|14667.6|14747.32|14667.32|14747.93|14667.93|14747.32|14667.32|10
1723709400000|2024-08-15 08:10:00|14747.89|14667.89|14747.07|14667.07|14747.93|14667.93|14747.07|14667.07|10
1723709410000|2024-08-15 08:10:10|14746.66|14666.66|14744.08|14664.08|14746.66|14666.66|14743.9|14663.9|10
1723709420000|2024-08-15 08:10:20|14744.21|14664.21|14742.12|14662.12|14744.33|14664.33|14742.12|14662.12|10
1723709430000|2024-08-15 08:10:30|14742.13|14662.13|14739.89|14659.89|14742.13|14662.13|14739.89|14659.89|10
1723709440000|2024-08-15 08:10:40|14739.51|14659.51|14735.44|14655.44|14739.51|14659.51|14735.44|14655.44|10
1723709450000|2024-08-15 08:10:50|14735.5|14655.5|14734.78|14654.78|14735.5|14655.5|14734.7|14654.7|9
1723709460000|2024-08-15 08:11:00|14734.92|14654.92|14732.27|14652.27|14734.92|14654.92|14731.87|14651.87|10
1723709470000|2024-08-15 08:11:10|14732.87|14652.87|14731.34|14651.34|14733.22|14653.22|14731.34|14651.34|9
1723709480000|2024-08-15 08:11:20|14731.24|14651.24|14731.2|14651.2|14731.49|14651.49|14731.12|14651.12|10
1723709490000|2024-08-15 08:11:30|14731.39|14651.39|14731.11|14651.11|14731.39|14651.39|14731.01|14651.01|9
1723709500000|2024-08-15 08:11:40|14731.54|14651.54|14720.35|14640.35|14731.56|14651.56|14720.26|14640.26|10
1723709510000|2024-08-15 08:11:50|14720.57|14640.57|14723.18|14643.18|14724.89|14644.89|14720.57|14640.57|10
1723709520000|2024-08-15 08:12:00|14723.08|14643.08|14725.17|14645.17|14725.17|14645.17|14723.06|14643.06|10
1723709530000|2024-08-15 08:12:10|14725.38|14645.38|14726.86|14646.86|14726.86|14646.86|14725.13|14645.13|9
1723709540000|2024-08-15 08:12:20|14728.28|14648.28|14729.78|14649.78|14729.95|14649.95|14728.28|14648.28|10
1723709550000|2024-08-15 08:12:30|14730.21|14650.21|14730.57|14650.57|14730.57|14650.57|14730.1|14650.1|9
1723709560000|2024-08-15 08:12:40|14730.65|14650.65|14733.89|14653.89|14734.07|14654.07|14730.65|14650.65|10
1723709570000|2024-08-15 08:12:50|14733.97|14653.97|14735.32|14655.32|14735.32|14655.32|14733.97|14653.97|10
1723709580000|2024-08-15 08:13:00|14735.66|14655.66|14735.6|14655.6|14735.91|14655.91|14735.28|14655.28|10
1723709590000|2024-08-15 08:13:10|14735.73|14655.73|14735.81|14655.81|14735.83|14655.83|14735.6|14655.6|10
1723709600000|2024-08-15 08:13:20|14735.99|14655.99|14735.96|14655.96|14736.39|14656.39|14735.95|14655.95|9
1723709610000|2024-08-15 08:13:30|14736.02|14656.02|14737.09|14657.09|14737.09|14657.09|14735.96|14655.96|10
1723709620000|2024-08-15 08:13:40|14737.35|14657.35|14737.74|14657.74|14737.74|14657.74|14737.15|14657.15|10
1723709630000|2024-08-15 08:13:50|14737.68|14657.68|14738.17|14658.17|14738.23|14658.23|14737.68|14657.68|10
1723709640000|2024-08-15 08:14:00|14737.98|14657.98|14738.21|14658.21|14738.55|14658.55|14737.89|14657.89|9
1723709650000|2024-08-15 08:14:10|14738.35|14658.35|14738.97|14658.97|14739.1|14659.1|14738.35|14658.35|10
1723709660000|2024-08-15 08:14:20|14738.96|14658.96|14740.11|14660.11|14740.11|14660.11|14738.96|14658.96|9
1723709670000|2024-08-15 08:14:30|14740.12|14660.12|14740.67|14660.67|14740.67|14660.67|14740.12|14660.12|9
1723709680000|2024-08-15 08:14:40|14740.82|14660.82|14741.17|14661.17|14741.17|14661.17|14740.65|14660.65|10
1723709690000|2024-08-15 08:14:50|14741.16|14661.16|14741.43|14661.43|14741.5|14661.5|14741.16|14661.16|9
1723709700000|2024-08-15 08:15:00|14741.5|14661.5|14742.65|14662.65|14742.8|14662.8|14741.5|14661.5|10
1723709710000|2024-08-15 08:15:10|14742.88|14662.88|14743.36|14663.36|14743.36|14663.36|14742.88|14662.88|8
1723709720000|2024-08-15 08:15:20|14743.35|14663.35|14746.65|14666.65|14746.65|14666.65|14743.33|14663.33|9
1723709730000|2024-08-15 08:15:30|14746.66|14666.66|14747.7|14667.7|14747.96|14667.96|14746.66|14666.66|10
1723709740000|2024-08-15 08:15:40|14747.53|14667.53|14749.69|14669.69|14749.69|14669.69|14747.53|14667.53|10
1723709750000|2024-08-15 08:15:50|14750.29|14670.29|14752.8|14672.8|14752.8|14672.8|14750.29|14670.29|10
1723709760000|2024-08-15 08:16:00|14753.06|14673.06|14752.99|14672.99|14753.39|14673.39|14752.69|14672.69|10
1723709770000|2024-08-15 08:16:10|14752.98|14672.98|14752.65|14672.65|14753.13|14673.13|14752.3|14672.3|10
1723709780000|2024-08-15 08:16:20|14752.67|14672.67|14754.49|14674.49|14754.49|14674.49|14752.61|14672.61|10
1723709790000|2024-08-15 08:16:30|14754.61|14674.61|14755.66|14675.66|14755.66|14675.66|14754.61|14674.61|10
1723709800000|2024-08-15 08:16:40|14756.1|14676.1|14757.5|14677.5|14757.52|14677.52|14756.08|14676.08|9
1723709810000|2024-08-15 08:16:50|14757.05|14677.05|14759|14679|14759.02|14679.02|14756.11|14676.11|10
1723709820000|2024-08-15 08:17:00|14758.7|14678.7|14758.88|14678.88|14759.13|14679.13|14758.59|14678.59|10
1723709830000|2024-08-15 08:17:10|14758.77|14678.77|14759.57|14679.57|14759.57|14679.57|14758.72|14678.72|10
1723709840000|2024-08-15 08:17:20|14759.74|14679.74|14760.57|14680.57|14760.57|14680.57|14759.71|14679.71|10
1723709850000|2024-08-15 08:17:30|14760.67|14680.67|14761.93|14681.93|14761.93|14681.93|14760.67|14680.67|10
1723709860000|2024-08-15 08:17:40|14762.08|14682.08|14762.74|14682.74|14762.74|14682.74|14762.08|14682.08|9
1723709870000|2024-08-15 08:17:50|14762.79|14682.79|14764.81|14684.81|14764.84|14684.84|14762.79|14682.79|9
1723709880000|2024-08-15 08:18:00|14764.71|14684.71|14763.12|14683.12|14764.71|14684.71|14763.07|14683.07|10
1723709890000|2024-08-15 08:18:10|14763.08|14683.08|14764.19|14684.19|14764.19|14684.19|14762.87|14682.87|10
1723709900000|2024-08-15 08:18:20|14764.15|14684.15|14765.05|14685.05|14765.05|14685.05|14764.06|14684.06|10
1723709910000|2024-08-15 08:18:30|14765.1|14685.1|14762.99|14682.99|14765.1|14685.1|14762.78|14682.78|10
1723709920000|2024-08-15 08:18:40|14763.62|14683.62|14765.65|14685.65|14765.65|14685.65|14763.55|14683.55|10
1723709930000|2024-08-15 08:18:50|14766.11|14686.11|14765.9|14685.9|14766.43|14686.43|14765.9|14685.9|10
1723709940000|2024-08-15 08:19:00|14766.4|14686.4|14766.68|14686.68|14767.02|14687.02|14766.4|14686.4|10
1723709950000|2024-08-15 08:19:10|14766.66|14686.66|14766.09|14686.09|14766.67|14686.67|14766.09|14686.09|9
1723709960000|2024-08-15 08:19:20|14766.07|14686.07|14763.93|14683.93|14766.14|14686.14|14763.93|14683.93|10
1723709970000|2024-08-15 08:19:30|14763.71|14683.71|14762.76|14682.76|14763.83|14683.83|14762.76|14682.76|10
1723709980000|2024-08-15 08:19:40|14762.52|14682.52|14760.71|14680.71|14762.61|14682.61|14760.71|14680.71|10
1723709990000|2024-08-15 08:19:50|14761.1|14681.1|14760.87|14680.87|14761.18|14681.18|14760.87|14680.87|10
1723710000000|2024-08-15 08:20:00|14760.94|14680.94|14760.84|14680.84|14760.94|14680.94|14760.65|14680.65|10
1723710010000|2024-08-15 08:20:10|14761.68|14681.68|14764.61|14684.61|14764.61|14684.61|14761.68|14681.68|9
1723710020000|2024-08-15 08:20:20|14765.19|14685.19|14768|14688|14768|14688|14765.19|14685.19|10
1723710030000|2024-08-15 08:20:30|14768.25|14688.25|14770.23|14690.23|14770.24|14690.24|14768.25|14688.25|10
1723710040000|2024-08-15 08:20:40|14770.55|14690.55|14769.11|14689.11|14770.75|14690.75|14768.95|14688.95|9
1723710050000|2024-08-15 08:20:50|14769.19|14689.19|14771.63|14691.63|14771.63|14691.63|14769.19|14689.19|10
1723710060000|2024-08-15 08:21:00|14771.81|14691.81|14772.03|14692.03|14772.03|14692.03|14771.31|14691.31|10
1723710070000|2024-08-15 08:21:10|14772.02|14692.02|14773.16|14693.16|14773.16|14693.16|14771.86|14691.86|10
1723710080000|2024-08-15 08:21:20|14773.17|14693.17|14773|14693|14773.32|14693.32|14772.7|14692.7|10
1723710090000|2024-08-15 08:21:30|14773.24|14693.24|14770.22|14690.22|14773.24|14693.24|14770.22|14690.22|10
1723710100000|2024-08-15 08:21:40|14770.01|14690.01|14770.22|14690.22|14770.3|14690.3|14769.83|14689.83|8
1723710110000|2024-08-15 08:21:50|14770.16|14690.16|14770.84|14690.84|14770.94|14690.94|14769.99|14689.99|10
1723710120000|2024-08-15 08:22:00|14770.77|14690.77|14770.47|14690.47|14770.77|14690.77|14770.4|14690.4|10
1723710130000|2024-08-15 08:22:10|14770.41|14690.41|14771.02|14691.02|14771.02|14691.02|14770.41|14690.41|9
1723710140000|2024-08-15 08:22:20|14771.28|14691.28|14772.44|14692.44|14772.44|14692.44|14771.28|14691.28|10
1723710150000|2024-08-15 08:22:30|14772.43|14692.43|14773.81|14693.81|14773.81|14693.81|14772.43|14692.43|10
1723710160000|2024-08-15 08:22:40|14773.85|14693.85|14774.23|14694.23|14774.23|14694.23|14773.82|14693.82|8
1723710170000|2024-08-15 08:22:50|14774.53|14694.53|14775.45|14695.45|14775.67|14695.67|14774.53|14694.53|10
1723710180000|2024-08-15 08:23:00|14775.19|14695.19|14775|14695|14775.31|14695.31|14774.91|14694.91|10
1723710190000|2024-08-15 08:23:10|14775.16|14695.16|14775|14695|14775.16|14695.16|14774.66|14694.66|10
1723710200000|2024-08-15 08:23:20|14775.24|14695.24|14775.15|14695.15|14775.24|14695.24|14774.82|14694.82|9
1723710210000|2024-08-15 08:23:30|14774.99|14694.99|14775.26|14695.26|14775.26|14695.26|14774.89|14694.89|10
1723710220000|2024-08-15 08:23:40|14775.08|14695.08|14773.71|14693.71|14775.08|14695.08|14773.71|14693.71|10
1723710230000|2024-08-15 08:23:50|14773.6|14693.6|14773|14693|14773.6|14693.6|14772.73|14692.73|9
1723710240000|2024-08-15 08:24:00|14772.94|14692.94|14772.89|14692.89|14773.11|14693.11|14772.89|14692.89|10
1723710250000|2024-08-15 08:24:10|14772.73|14692.73|14774.18|14694.18|14774.18|14694.18|14772.73|14692.73|10
1723710260000|2024-08-15 08:24:20|14774.16|14694.16|14780.03|14700.03|14780.03|14700.03|14773.87|14693.87|10
1723710270000|2024-08-15 08:24:30|14780.07|14700.07|14785.17|14705.17|14785.17|14705.17|14780.07|14700.07|10
1723710280000|2024-08-15 08:24:40|14785.24|14705.24|14785.38|14705.38|14785.41|14705.41|14785.03|14705.03|10
1723710290000|2024-08-15 08:24:50|14785.35|14705.35|14784.65|14704.65|14785.35|14705.35|14783.41|14703.41|10
1723710300000|2024-08-15 08:25:00|14784.67|14704.67|14785.34|14705.34|14785.82|14705.82|14784.67|14704.67|10
1723710310000|2024-08-15 08:25:10|14785.36|14705.36|14783.98|14703.98|14785.36|14705.36|14783.98|14703.98|10
1723710320000|2024-08-15 08:25:20|14783.95|14703.95|14783.63|14703.63|14784.05|14704.05|14783.35|14703.35|10
1723710330000|2024-08-15 08:25:30|14783.46|14703.46|14781.97|14701.97|14783.46|14703.46|14781.95|14701.95|10
1723710340000|2024-08-15 08:25:40|14781.57|14701.57|14778.28|14698.28|14781.57|14701.57|14778.28|14698.28|10
1723710350000|2024-08-15 08:25:50|14777.81|14697.81|14776.59|14696.59|14777.81|14697.81|14776.59|14696.59|10
1723710360000|2024-08-15 08:26:00|14776.51|14696.51|14777.09|14697.09|14777.09|14697.09|14776.25|14696.25|10
1723710370000|2024-08-15 08:26:10|14777.31|14697.31|14777.95|14697.95|14777.95|14697.95|14777.31|14697.31|9
1723710380000|2024-08-15 08:26:20|14778.19|14698.19|14778.33|14698.33|14778.95|14698.95|14777.98|14697.98|10
1723710390000|2024-08-15 08:26:30|14778.85|14698.85|14781.82|14701.82|14781.82|14701.82|14778.85|14698.85|10
1723710400000|2024-08-15 08:26:40|14781.59|14701.59|14781.97|14701.97|14781.97|14701.97|14781.48|14701.48|10
1723710410000|2024-08-15 08:26:50|14781.9|14701.9|14782.01|14702.01|14782.01|14702.01|14781.63|14701.63|9
1723710420000|2024-08-15 08:27:00|14782.33|14702.33|14783.14|14703.14|14783.14|14703.14|14782.33|14702.33|10
1723710430000|2024-08-15 08:27:10|14783.11|14703.11|14782.54|14702.54|14783.17|14703.17|14782.44|14702.44|10
1723710440000|2024-08-15 08:27:20|14782.17|14702.17|14780.14|14700.14|14782.17|14702.17|14780.14|14700.14|9
1723710450000|2024-08-15 08:27:30|14780|14700|14778.2|14698.2|14780|14700|14778.2|14698.2|10
1723710460000|2024-08-15 08:27:40|14778.07|14698.07|14777.13|14697.13|14778.07|14698.07|14777.13|14697.13|10
1723710470000|2024-08-15 08:27:50|14777.1|14697.1|14776.8|14696.8|14777.54|14697.54|14775.1|14695.1|10
1723710480000|2024-08-15 08:28:00|14777.01|14697.01|14775.79|14695.79|14777.65|14697.65|14775.79|14695.79|10
1723710490000|2024-08-15 08:28:10|14774.58|14694.58|14773.95|14693.95|14774.58|14694.58|14773.69|14693.69|10
1723710500000|2024-08-15 08:28:20|14773.6|14693.6|14774.34|14694.34|14774.35|14694.35|14773.6|14693.6|9
1723710510000|2024-08-15 08:28:30|14774.82|14694.82|14773.5|14693.5|14774.82|14694.82|14773.28|14693.28|10
1723710520000|2024-08-15 08:28:40|14773.78|14693.78|14774.45|14694.45|14774.6|14694.6|14773.78|14693.78|9
1723710530000|2024-08-15 08:28:50|14774.47|14694.47|14775.57|14695.57|14775.57|14695.57|14774.34|14694.34|9
1723710540000|2024-08-15 08:29:00|14775.72|14695.72|14776.2|14696.2|14776.2|14696.2|14775.18|14695.18|10
1723710550000|2024-08-15 08:29:10|14776.46|14696.46|14776.58|14696.58|14776.65|14696.65|14776.3|14696.3|9
1723710560000|2024-08-15 08:29:20|14776.55|14696.55|14777.07|14697.07|14777.15|14697.15|14776.55|14696.55|8
1723710570000|2024-08-15 08:29:30|14777.28|14697.28|14776.37|14696.37|14777.4|14697.4|14776.37|14696.37|10
1723710580000|2024-08-15 08:29:40|14776.29|14696.29|14776.75|14696.75|14776.75|14696.75|14776.1|14696.1|10
1723710590000|2024-08-15 08:29:50|14776.51|14696.51|14776.84|14696.84|14776.98|14696.98|14776.51|14696.51|10
1723710600000|2024-08-15 08:30:00|14776.8|14696.8|14775.38|14695.38|14776.83|14696.83|14775.38|14695.38|10
1723710610000|2024-08-15 08:30:10|14775.3|14695.3|14775.03|14695.03|14775.3|14695.3|14775.01|14695.01|10
1723710620000|2024-08-15 08:30:20|14775.28|14695.28|14775.2|14695.2|14775.98|14695.98|14775.13|14695.13|10
1723710630000|2024-08-15 08:30:30|14775.23|14695.23|14775.06|14695.06|14775.23|14695.23|14774.48|14694.48|10
1723710640000|2024-08-15 08:30:40|14774.72|14694.72|14773.08|14693.08|14775.14|14695.14|14772.9|14692.9|10
1723710650000|2024-08-15 08:30:50|14773.09|14693.09|14770.79|14690.79|14773.1|14693.1|14770.79|14690.79|7
1723710660000|2024-08-15 08:31:00|14770.61|14690.61|14769.82|14689.82|14770.61|14690.61|14769.7|14689.7|10
1723710670000|2024-08-15 08:31:10|14769.63|14689.63|14770.84|14690.84|14771.58|14691.58|14769.63|14689.63|10
1723710680000|2024-08-15 08:31:20|14770.92|14690.92|14772.74|14692.74|14772.74|14692.74|14770.92|14690.92|5
1723710690000|2024-08-15 08:31:30|14774.73|14694.73|14775.9|14695.9|14775.9|14695.9|14774.73|14694.73|10
1723710700000|2024-08-15 08:31:40|14776.72|14696.72|14776.88|14696.88|14776.88|14696.88|14776.28|14696.28|10
1723710710000|2024-08-15 08:31:50|14777.12|14697.12|14778.21|14698.21|14778.22|14698.22|14777.12|14697.12|10
1723710720000|2024-08-15 08:32:00|14779.08|14699.08|14779.96|14699.96|14779.96|14699.96|14779.08|14699.08|10
1723710730000|2024-08-15 08:32:10|14780.05|14700.05|14782.51|14702.51|14782.51|14702.51|14780.05|14700.05|10
1723710740000|2024-08-15 08:32:20|14782.52|14702.52|14782.84|14702.84|14783.28|14703.28|14782.51|14702.51|10
1723710750000|2024-08-15 08:32:30|14782.78|14702.78|14787.77|14707.77|14787.77|14707.77|14782.78|14702.78|10
1723710760000|2024-08-15 08:32:40|14787.79|14707.79|14786.48|14706.48|14787.79|14707.79|14786.44|14706.44|10
1723710770000|2024-08-15 08:32:50|14787.52|14707.52|14789.46|14709.46|14789.46|14709.46|14787.52|14707.52|10
1723710780000|2024-08-15 08:33:00|14789.27|14709.27|14790.97|14710.97|14790.97|14710.97|14789.27|14709.27|10
1723710790000|2024-08-15 08:33:10|14791.33|14711.33|14793.56|14713.56|14793.8|14713.8|14791.33|14711.33|10
1723710800000|2024-08-15 08:33:20|14793.18|14713.18|14793.13|14713.13|14793.55|14713.55|14793.13|14713.13|10
1723710810000|2024-08-15 08:33:30|14792.82|14712.82|14792.61|14712.61|14792.82|14712.82|14792.26|14712.26|10
1723710820000|2024-08-15 08:33:40|14793.26|14713.26|14792.13|14712.13|14793.26|14713.26|14791.68|14711.68|10
1723710830000|2024-08-15 08:33:50|14792.21|14712.21|14792.54|14712.54|14792.54|14712.54|14792.09|14712.09|10
1723710840000|2024-08-15 08:34:00|14792.51|14712.51|14790.89|14710.89|14792.81|14712.81|14790.47|14710.47|10
1723710850000|2024-08-15 08:34:10|14790.82|14710.82|14791.79|14711.79|14792.49|14712.49|14790.68|14710.68|10
1723710860000|2024-08-15 08:34:20|14791.77|14711.77|14790.58|14710.58|14791.77|14711.77|14790.58|14710.58|9
1723710870000|2024-08-15 08:34:30|14790.61|14710.61|14789.84|14709.84|14790.74|14710.74|14789.84|14709.84|9
1723710880000|2024-08-15 08:34:40|14789.21|14709.21|14786.7|14706.7|14789.21|14709.21|14786.08|14706.08|10
1723710890000|2024-08-15 08:34:50|14786.49|14706.49|14784.45|14704.45|14786.55|14706.55|14784.41|14704.41|10
1723710900000|2024-08-15 08:35:00|14784.42|14704.42|14783.51|14703.51|14784.43|14704.43|14781.79|14701.79|10
1723710910000|2024-08-15 08:35:10|14783.55|14703.55|14785|14705|14785.08|14705.08|14783.36|14703.36|9
1723710920000|2024-08-15 08:35:20|14785.81|14705.81|14786.11|14706.11|14786.37|14706.37|14785.77|14705.77|9
1723710930000|2024-08-15 08:35:30|14786.23|14706.23|14788.8|14708.8|14788.8|14708.8|14786.23|14706.23|9
1723710940000|2024-08-15 08:35:40|14788.92|14708.92|14790.46|14710.46|14790.46|14710.46|14788.92|14708.92|10
1723710950000|2024-08-15 08:35:50|14791.09|14711.09|14790.53|14710.53|14791.39|14711.39|14790.53|14710.53|9
1723710960000|2024-08-15 08:36:00|14790.51|14710.51|14790.35|14710.35|14791.19|14711.19|14790.35|14710.35|10
1723710970000|2024-08-15 08:36:10|14790.18|14710.18|14792.46|14712.46|14792.46|14712.46|14789.69|14709.69|10
1723710980000|2024-08-15 08:36:20|14793.31|14713.31|14792.73|14712.73|14793.53|14713.53|14792.73|14712.73|10
1723710990000|2024-08-15 08:36:30|14792.6|14712.6|14794.15|14714.15|14794.15|14714.15|14792.6|14712.6|10
1723711000000|2024-08-15 08:36:40|14794.2|14714.2|14794.04|14714.04|14794.21|14714.21|14793.97|14713.97|10
1723711010000|2024-08-15 08:36:50|14793.82|14713.82|14795.59|14715.59|14795.59|14715.59|14793.82|14713.82|10
1723711020000|2024-08-15 08:37:00|14795.65|14715.65|14793.48|14713.48|14795.65|14715.65|14793.48|14713.48|10
1723711030000|2024-08-15 08:37:10|14793.54|14713.54|14795.5|14715.5|14795.5|14715.5|14793.54|14713.54|10
1723711040000|2024-08-15 08:37:20|14795.41|14715.41|14797.3|14717.3|14797.33|14717.33|14795.41|14715.41|9
1723711050000|2024-08-15 08:37:30|14797.48|14717.48|14798.44|14718.44|14798.44|14718.44|14797.48|14717.48|10
1723711060000|2024-08-15 08:37:40|14798.74|14718.74|14798.43|14718.43|14798.76|14718.76|14798.25|14718.25|10
1723711070000|2024-08-15 08:37:50|14798.42|14718.42|14796.43|14716.43|14798.42|14718.42|14796.36|14716.36|10
1723711080000|2024-08-15 08:38:00|14796.14|14716.14|14796.67|14716.67|14796.67|14716.67|14795.96|14715.96|10
1723711090000|2024-08-15 08:38:10|14797.01|14717.01|14796.97|14716.97|14797.13|14717.13|14796.82|14716.82|10
1723711100000|2024-08-15 08:38:20|14797.02|14717.02|14797.1|14717.1|14797.1|14717.1|14796.94|14716.94|10
1723711110000|2024-08-15 08:38:30|14797.16|14717.16|14796.55|14716.55|14797.16|14717.16|14795.51|14715.51|10
1723711120000|2024-08-15 08:38:40|14796.99|14716.99|14797.15|14717.15|14797.43|14717.43|14796.99|14716.99|10
1723711130000|2024-08-15 08:38:50|14797.01|14717.01|14796.62|14716.62|14797.03|14717.03|14796.62|14716.62|9
1723711140000|2024-08-15 08:39:00|14796.69|14716.69|14797.44|14717.44|14797.44|14717.44|14796.6|14716.6|9
1723711150000|2024-08-15 08:39:10|14797.49|14717.49|14797.77|14717.77|14797.92|14717.92|14797.47|14717.47|10
1723711160000|2024-08-15 08:39:20|14797.87|14717.87|14797.95|14717.95|14798.3|14718.3|14797.77|14717.77|10
1723711170000|2024-08-15 08:39:30|14798.19|14718.19|14798.89|14718.89|14799.07|14719.07|14798.19|14718.19|10
1723711180000|2024-08-15 08:39:40|14798.19|14718.19|14798.56|14718.56|14798.56|14718.56|14797.77|14717.77|10
1723711190000|2024-08-15 08:39:50|14798.55|14718.55|14798.23|14718.23|14798.58|14718.58|14798.06|14718.06|9
1723711200000|2024-08-15 08:40:00|14798.24|14718.24|14799.49|14719.49|14799.49|14719.49|14797.92|14717.92|9
1723711210000|2024-08-15 08:40:10|14799.06|14719.06|14798.8|14718.8|14799.2|14719.2|14798.24|14718.24|10
1723711220000|2024-08-15 08:40:20|14798.82|14718.82|14797.01|14717.01|14798.82|14718.82|14796.93|14716.93|9
1723711230000|2024-08-15 08:40:30|14797.13|14717.13|14796.69|14716.69|14797.2|14717.2|14796.64|14716.64|10
1723711240000|2024-08-15 08:40:40|14796.74|14716.74|14794.73|14714.73|14796.74|14716.74|14794.68|14714.68|10
1723711250000|2024-08-15 08:40:50|14794.44|14714.44|14794.81|14714.81|14794.81|14714.81|14794.13|14714.13|10
1723711260000|2024-08-15 08:41:00|14794.64|14714.64|14794.65|14714.65|14794.65|14714.65|14794.27|14714.27|10
1723711270000|2024-08-15 08:41:10|14794.87|14714.87|14796|14716|14796|14716|14794.87|14714.87|9
1723711280000|2024-08-15 08:41:20|14796.53|14716.53|14798.34|14718.34|14798.34|14718.34|14796.53|14716.53|10
1723711290000|2024-08-15 08:41:30|14798.35|14718.35|14800.47|14720.47|14800.47|14720.47|14798.35|14718.35|9
1723711300000|2024-08-15 08:41:40|14800.94|14720.94|14801.39|14721.39|14801.39|14721.39|14800.94|14720.94|10
1723711310000|2024-08-15 08:41:50|14801.56|14721.56|14799.42|14719.42|14801.56|14721.56|14799.42|14719.42|10
1723711320000|2024-08-15 08:42:00|14799.48|14719.48|14801.03|14721.03|14801.25|14721.25|14799.44|14719.44|10
1723711330000|2024-08-15 08:42:10|14800.81|14720.81|14800.82|14720.82|14801.1|14721.1|14800.56|14720.56|10
1723711340000|2024-08-15 08:42:20|14800.86|14720.86|14802.12|14722.12|14802.16|14722.16|14800.75|14720.75|10
1723711350000|2024-08-15 08:42:30|14802.14|14722.14|14801.83|14721.83|14802.14|14722.14|14801.52|14721.52|9
1723711360000|2024-08-15 08:42:40|14802.17|14722.17|14802.96|14722.96|14802.96|14722.96|14801|14721|10
1723711370000|2024-08-15 08:42:50|14802.94|14722.94|14804.44|14724.44|14804.44|14724.44|14802.52|14722.52|10
1723711380000|2024-08-15 08:43:00|14804.6|14724.6|14805.31|14725.31|14805.78|14725.78|14804.21|14724.21|10
1723711390000|2024-08-15 08:43:10|14805.28|14725.28|14805.84|14725.84|14805.84|14725.84|14804.71|14724.71|10
1723711400000|2024-08-15 08:43:20|14806.07|14726.07|14805.57|14725.57|14806.25|14726.25|14804.93|14724.93|10
1723711410000|2024-08-15 08:43:30|14805.5|14725.5|14807.56|14727.56|14807.78|14727.78|14805.5|14725.5|10
1723711420000|2024-08-15 08:43:40|14807.44|14727.44|14806.22|14726.22|14807.62|14727.62|14806.22|14726.22|10
1723711430000|2024-08-15 08:43:50|14805.87|14725.87|14806.63|14726.63|14806.64|14726.64|14805.84|14725.84|10
1723711440000|2024-08-15 08:44:00|14806.59|14726.59|14807.1|14727.1|14807.54|14727.54|14806.59|14726.59|10
1723711450000|2024-08-15 08:44:10|14807.05|14727.05|14807.38|14727.38|14807.62|14727.62|14806.97|14726.97|10
1723711460000|2024-08-15 08:44:20|14807.41|14727.41|14807.74|14727.74|14807.83|14727.83|14807.02|14727.02|10
1723711470000|2024-08-15 08:44:30|14806.95|14726.95|14806.11|14726.11|14806.95|14726.95|14806.11|14726.11|10
1723711480000|2024-08-15 08:44:40|14806.09|14726.09|14807.13|14727.13|14807.36|14727.36|14806.03|14726.03|10
1723711490000|2024-08-15 08:44:50|14806.98|14726.98|14806.49|14726.49|14807.41|14727.41|14806.45|14726.45|10
1723711500000|2024-08-15 08:45:00|14806.34|14726.34|14806.31|14726.31|14806.34|14726.34|14806.04|14726.04|10
1723711510000|2024-08-15 08:45:10|14806.29|14726.29|14806.14|14726.14|14806.44|14726.44|14806.14|14726.14|9
1723711520000|2024-08-15 08:45:20|14806.1|14726.1|14806.48|14726.48|14806.48|14726.48|14806.1|14726.1|8
1723711530000|2024-08-15 08:45:30|14806.63|14726.63|14808.2|14728.2|14808.2|14728.2|14806.63|14726.63|10
1723711540000|2024-08-15 08:45:40|14808.31|14728.31|14811.33|14731.33|14811.33|14731.33|14808.21|14728.21|9
1723711550000|2024-08-15 08:45:50|14811.65|14731.65|14811.43|14731.43|14811.95|14731.95|14811.3|14731.3|9
1723711560000|2024-08-15 08:46:00|14811.59|14731.59|14808.55|14728.55|14811.59|14731.59|14808.55|14728.55|10
1723711570000|2024-08-15 08:46:10|14808.42|14728.42|14808.96|14728.96|14808.96|14728.96|14807.62|14727.62|9
1723711580000|2024-08-15 08:46:20|14808.97|14728.97|14809.68|14729.68|14809.94|14729.94|14808.72|14728.72|10
1723711590000|2024-08-15 08:46:30|14808.96|14728.96|14810.55|14730.55|14810.55|14730.55|14808.35|14728.35|10
1723711600000|2024-08-15 08:46:40|14810.61|14730.61|14810.47|14730.47|14810.61|14730.61|14810.06|14730.06|10
1723711610000|2024-08-15 08:46:50|14810.14|14730.14|14810.34|14730.34|14810.51|14730.51|14810.03|14730.03|9
1723711620000|2024-08-15 08:47:00|14810.5|14730.5|14810.26|14730.26|14810.5|14730.5|14810.03|14730.03|10
1723711630000|2024-08-15 08:47:10|14810.14|14730.14|14813.08|14733.08|14813.08|14733.08|14809.63|14729.63|10
1723711640000|2024-08-15 08:47:20|14812.99|14732.99|14812.64|14732.64|14813.64|14733.64|14812.64|14732.64|10
1723711650000|2024-08-15 08:47:30|14812.6|14732.6|14813.01|14733.01|14813.14|14733.14|14812.6|14732.6|9
1723711660000|2024-08-15 08:47:40|14812.97|14732.97|14810.14|14730.14|14812.97|14732.97|14810.14|14730.14|10
1723711670000|2024-08-15 08:47:50|14809.98|14729.98|14810.2|14730.2|14810.5|14730.5|14809.7|14729.7|10
1723711680000|2024-08-15 08:48:00|14810.29|14730.29|14811.08|14731.08|14811.08|14731.08|14810.19|14730.19|10
1723711690000|2024-08-15 08:48:10|14810.58|14730.58|14810.16|14730.16|14810.97|14730.97|14810.15|14730.15|10
1723711700000|2024-08-15 08:48:20|14810.15|14730.15|14808.91|14728.91|14810.15|14730.15|14808.91|14728.91|9
1723711710000|2024-08-15 08:48:30|14808.87|14728.87|14808.97|14728.97|14809.11|14729.11|14808.05|14728.05|10
1723711720000|2024-08-15 08:48:40|14809.06|14729.06|14809.07|14729.07|14809.15|14729.15|14808.84|14728.84|9
1723711730000|2024-08-15 08:48:50|14808.58|14728.58|14807.13|14727.13|14808.58|14728.58|14807.13|14727.13|7
1723711740000|2024-08-15 08:49:00|14806.81|14726.81|14806.31|14726.31|14806.81|14726.81|14806.28|14726.28|3
1723711750000|2024-08-15 08:49:10|14806.23|14726.23|14803.49|14723.49|14806.23|14726.23|14803.49|14723.49|10
1723711760000|2024-08-15 08:49:20|14803.33|14723.33|14801.6|14721.6|14803.33|14723.33|14801.6|14721.6|10
1723711770000|2024-08-15 08:49:30|14801.36|14721.36|14800.23|14720.23|14801.36|14721.36|14800.23|14720.23|10
1723711780000|2024-08-15 08:49:40|14800.08|14720.08|14801.11|14721.11|14801.13|14721.13|14800.08|14720.08|10
1723711790000|2024-08-15 08:49:50|14801.02|14721.02|14801.47|14721.47|14801.63|14721.63|14801.02|14721.02|10
1723711800000|2024-08-15 08:50:00|14801.58|14721.58|14801.94|14721.94|14802.37|14722.37|14801.58|14721.58|10
1723711810000|2024-08-15 08:50:10|14801.86|14721.86|14800.67|14720.67|14801.86|14721.86|14800.67|14720.67|10
1723711820000|2024-08-15 08:50:20|14800.66|14720.66|14798.16|14718.16|14800.66|14720.66|14798.16|14718.16|10
1723711830000|2024-08-15 08:50:30|14798.19|14718.19|14798.09|14718.09|14798.4|14718.4|14798.07|14718.07|10
1723711840000|2024-08-15 08:50:40|14798.11|14718.11|14799.57|14719.57|14799.58|14719.58|14797.77|14717.77|10
1723711850000|2024-08-15 08:50:50|14799.68|14719.68|14800.22|14720.22|14800.63|14720.63|14799.61|14719.61|9
1723711860000|2024-08-15 08:51:00|14800.29|14720.29|14800.18|14720.18|14800.44|14720.44|14800.18|14720.18|9
1723711870000|2024-08-15 08:51:10|14800.16|14720.16|14799.39|14719.39|14800.16|14720.16|14799.35|14719.35|10
1723711880000|2024-08-15 08:51:20|14799.41|14719.41|14797.98|14717.98|14799.46|14719.46|14797.98|14717.98|9
1723711890000|2024-08-15 08:51:30|14797.97|14717.97|14800.32|14720.32|14800.32|14720.32|14797.93|14717.93|10
1723711900000|2024-08-15 08:51:40|14800.64|14720.64|14800.19|14720.19|14801.17|14721.17|14800.19|14720.19|10
1723711910000|2024-08-15 08:51:50|14800.34|14720.34|14802.07|14722.07|14802.07|14722.07|14800.34|14720.34|10
1723711920000|2024-08-15 08:52:00|14802.12|14722.12|14802.33|14722.33|14802.33|14722.33|14801.75|14721.75|10
1723711930000|2024-08-15 08:52:10|14802.34|14722.34|14802.41|14722.41|14802.45|14722.45|14802.26|14722.26|9
1723711940000|2024-08-15 08:52:20|14802.55|14722.55|14803.64|14723.64|14803.64|14723.64|14802.5|14722.5|10
1723711950000|2024-08-15 08:52:30|14804.01|14724.01|14804.27|14724.27|14804.66|14724.66|14804.01|14724.01|10
1723711960000|2024-08-15 08:52:40|14804.63|14724.63|14804.87|14724.87|14804.87|14724.87|14804.27|14724.27|10
1723711970000|2024-08-15 08:52:50|14804.9|14724.9|14805.46|14725.46|14805.46|14725.46|14804.2|14724.2|8
1723711980000|2024-08-15 08:53:00|14805.71|14725.71|14808.08|14728.08|14808.08|14728.08|14805.68|14725.68|10
1723711990000|2024-08-15 08:53:10|14808.53|14728.53|14808.73|14728.73|14808.73|14728.73|14808.43|14728.43|8
1723712000000|2024-08-15 08:53:20|14808.81|14728.81|14808.18|14728.18|14808.99|14728.99|14808.18|14728.18|10
1723712010000|2024-08-15 08:53:30|14808.15|14728.15|14807.54|14727.54|14808.32|14728.32|14807.4|14727.4|10
1723712020000|2024-08-15 08:53:40|14807.34|14727.34|14806.57|14726.57|14807.34|14727.34|14806.55|14726.55|10
1723712030000|2024-08-15 08:53:50|14806.71|14726.71|14806.32|14726.32|14806.85|14726.85|14806.32|14726.32|8
1723712040000|2024-08-15 08:54:00|14806.64|14726.64|14806.55|14726.55|14806.77|14726.77|14806.33|14726.33|10
1723712050000|2024-08-15 08:54:10|14806.94|14726.94|14805.52|14725.52|14806.94|14726.94|14805.52|14725.52|9
1723712060000|2024-08-15 08:54:20|14805.67|14725.67|14805.31|14725.31|14805.68|14725.68|14805.27|14725.27|10
1723712070000|2024-08-15 08:54:30|14805.5|14725.5|14805.52|14725.52|14805.54|14725.54|14805.42|14725.42|7
1723712080000|2024-08-15 08:54:40|14805.63|14725.63|14805.7|14725.7|14805.7|14725.7|14805.4|14725.4|7
1723712090000|2024-08-15 08:54:50|14805.93|14725.93|14805.18|14725.18|14805.97|14725.97|14805.18|14725.18|9
1723712100000|2024-08-15 08:55:00|14805.19|14725.19|14805.42|14725.42|14805.42|14725.42|14805.13|14725.13|8
1723712110000|2024-08-15 08:55:10|14805.44|14725.44|14805.77|14725.77|14805.77|14725.77|14805.21|14725.21|8
1723712120000|2024-08-15 08:55:20|14805.85|14725.85|14806.99|14726.99|14807.17|14727.17|14805.85|14725.85|10
1723712130000|2024-08-15 08:55:30|14807.2|14727.2|14807.46|14727.46|14807.94|14727.94|14807.2|14727.2|9
1723712140000|2024-08-15 08:55:40|14807.54|14727.54|14807.74|14727.74|14807.76|14727.76|14807.49|14727.49|8
1723712150000|2024-08-15 08:55:50|14807.73|14727.73|14808.89|14728.89|14808.89|14728.89|14807.73|14727.73|9
1723712160000|2024-08-15 08:56:00|14809.49|14729.49|14810.7|14730.7|14810.7|14730.7|14809.49|14729.49|10
1723712170000|2024-08-15 08:56:10|14811.27|14731.27|14811.09|14731.09|14811.52|14731.52|14810.54|14730.54|10
1723712180000|2024-08-15 08:56:20|14811.96|14731.96|14812.47|14732.47|14813.28|14733.28|14811.92|14731.92|10
1723712190000|2024-08-15 08:56:30|14812.52|14732.52|14812.77|14732.77|14813.23|14733.23|14812.52|14732.52|9
1723712200000|2024-08-15 08:56:40|14812.49|14732.49|14813.1|14733.1|14813.16|14733.16|14812.49|14732.49|10
1723712210000|2024-08-15 08:56:50|14812.78|14732.78|14810.87|14730.87|14812.95|14732.95|14810.87|14730.87|8
1723712220000|2024-08-15 08:57:00|14810.95|14730.95|14811.25|14731.25|14811.41|14731.41|14810.93|14730.93|10
1723712230000|2024-08-15 08:57:10|14811.3|14731.3|14811.92|14731.92|14812.06|14732.06|14811.24|14731.24|10
1723712240000|2024-08-15 08:57:20|14811.97|14731.97|14812.46|14732.46|14812.46|14732.46|14811.39|14731.39|10
1723712250000|2024-08-15 08:57:30|14812.03|14732.03|14813.08|14733.08|14813.27|14733.27|14812.03|14732.03|10
1723712260000|2024-08-15 08:57:40|14813.21|14733.21|14813.04|14733.04|14813.21|14733.21|14812.59|14732.59|9
1723712270000|2024-08-15 08:57:50|14813.11|14733.11|14812.77|14732.77|14813.11|14733.11|14812.77|14732.77|8
1723712280000|2024-08-15 08:58:00|14812.76|14732.76|14812.7|14732.7|14812.76|14732.76|14812.54|14732.54|8
1723712290000|2024-08-15 08:58:10|14812.74|14732.74|14813.66|14733.66|14813.66|14733.66|14812.74|14732.74|10
1723712300000|2024-08-15 08:58:20|14813.61|14733.61|14815.2|14735.2|14815.2|14735.2|14813.61|14733.61|10
1723712310000|2024-08-15 08:58:30|14815.26|14735.26|14815.62|14735.62|14816.14|14736.14|14815.26|14735.26|10
1723712320000|2024-08-15 08:58:40|14815.75|14735.75|14815.8|14735.8|14815.87|14735.87|14815.67|14735.67|8
1723712330000|2024-08-15 08:58:50|14815.79|14735.79|14817|14737|14817|14737|14815.7|14735.7|9
1723712340000|2024-08-15 08:59:00|14817.07|14737.07|14817.24|14737.24|14817.62|14737.62|14817.07|14737.07|10
1723712350000|2024-08-15 08:59:10|14817.36|14737.36|14817.86|14737.86|14817.86|14737.86|14816.94|14736.94|5
1723712360000|2024-08-15 08:59:20|14818.73|14738.73|14818.24|14738.24|14818.73|14738.73|14818.13|14738.13|8
1723712370000|2024-08-15 08:59:30|14818.52|14738.52|14820.69|14740.69|14820.69|14740.69|14818.42|14738.42|10
1723712380000|2024-08-15 08:59:40|14820.8|14740.8|14819.73|14739.73|14820.8|14740.8|14819.73|14739.73|10
1723712390000|2024-08-15 08:59:50|14820.58|14740.58|14821.84|14741.84|14821.84|14741.84|14820.58|14740.58|10
1723712400000|2024-08-15 09:00:00|14821.92|14741.92|14821.8|14741.8|14822.48|14742.48|14821.7|14741.7|9
1723712410000|2024-08-15 09:00:10|14821.78|14741.78|14823.21|14743.21|14823.21|14743.21|14821.5|14741.5|10
1723712420000|2024-08-15 09:00:20|14823.4|14743.4|14822.72|14742.72|14823.46|14743.46|14822.72|14742.72|9
1723712430000|2024-08-15 09:00:30|14822.42|14742.42|14820.17|14740.17|14822.42|14742.42|14820.17|14740.17|10
1723712440000|2024-08-15 09:00:40|14820.06|14740.06|14820.31|14740.31|14820.39|14740.39|14820.04|14740.04|9
1723712450000|2024-08-15 09:00:50|14820.19|14740.19|14817.9|14737.9|14820.19|14740.19|14817.9|14737.9|10
1723712460000|2024-08-15 09:01:00|14817.89|14737.89|14819.89|14739.89|14819.89|14739.89|14817.69|14737.69|10
1723712470000|2024-08-15 09:01:10|14819.51|14739.51|14820.38|14740.38|14820.58|14740.58|14819.05|14739.05|10
1723712480000|2024-08-15 09:01:20|14820.42|14740.42|14823.29|14743.29|14823.29|14743.29|14820.42|14740.42|10
1723712490000|2024-08-15 09:01:30|14823.36|14743.36|14823.98|14743.98|14823.98|14743.98|14823.34|14743.34|10
1723712500000|2024-08-15 09:01:40|14824.5|14744.5|14824.97|14744.97|14825.11|14745.11|14824.5|14744.5|8
1723712510000|2024-08-15 09:01:50|14825.55|14745.55|14825.22|14745.22|14826.29|14746.29|14825.22|14745.22|10
1723712520000|2024-08-15 09:02:00|14824.9|14744.9|14824.51|14744.51|14825.85|14745.85|14824.51|14744.51|10
1723712530000|2024-08-15 09:02:10|14824.57|14744.57|14825.36|14745.36|14825.36|14745.36|14824.47|14744.47|9
1723712540000|2024-08-15 09:02:20|14825.57|14745.57|14827.34|14747.34|14827.62|14747.62|14825.57|14745.57|9
1723712550000|2024-08-15 09:02:30|14827.76|14747.76|14829.07|14749.07|14829.07|14749.07|14827.3|14747.3|10
1723712560000|2024-08-15 09:02:40|14829.48|14749.48|14831.76|14751.76|14832.82|14752.82|14829.48|14749.48|10
1723712570000|2024-08-15 09:02:50|14831.71|14751.71|14831.19|14751.19|14831.72|14751.72|14831.19|14751.19|8
1723712580000|2024-08-15 09:03:00|14831.07|14751.07|14832.1|14752.1|14832.1|14752.1|14831.03|14751.03|10
1723712590000|2024-08-15 09:03:10|14831.86|14751.86|14832.03|14752.03|14832.09|14752.09|14831.71|14751.71|7
1723712600000|2024-08-15 09:03:20|14832.26|14752.26|14831.36|14751.36|14832.26|14752.26|14831.36|14751.36|8
1723712610000|2024-08-15 09:03:30|14831.4|14751.4|14834.48|14754.48|14834.48|14754.48|14831.4|14751.4|9
1723712620000|2024-08-15 09:03:40|14834.83|14754.83|14835.63|14755.63|14835.66|14755.66|14834.77|14754.77|10
1723712630000|2024-08-15 09:03:50|14835.84|14755.84|14839.73|14759.73|14839.73|14759.73|14835.84|14755.84|9
1723712640000|2024-08-15 09:04:00|14839.68|14759.68|14840.93|14760.93|14841.53|14761.53|14839.68|14759.68|10
1723712650000|2024-08-15 09:04:10|14841.53|14761.53|14842.45|14762.45|14842.45|14762.45|14841.04|14761.04|10
1723712660000|2024-08-15 09:04:20|14842.25|14762.25|14844.09|14764.09|14844.09|14764.09|14842.25|14762.25|9
1723712670000|2024-08-15 09:04:30|14844.11|14764.11|14843.93|14763.93|14844.6|14764.6|14843.93|14763.93|10
1723712680000|2024-08-15 09:04:40|14843.81|14763.81|14842.37|14762.37|14843.89|14763.89|14842.37|14762.37|10
1723712690000|2024-08-15 09:04:50|14842.34|14762.34|14840.86|14760.86|14842.34|14762.34|14840.68|14760.68|10
1723712700000|2024-08-15 09:05:00|14840.62|14760.62|14838.66|14758.66|14840.9|14760.9|14838.66|14758.66|10
1723712710000|2024-08-15 09:05:10|14838.4|14758.4|14838.6|14758.6|14838.7|14758.7|14838.4|14758.4|10
1723712720000|2024-08-15 09:05:20|14838.73|14758.73|14837.4|14757.4|14838.83|14758.83|14837.31|14757.31|10
1723712730000|2024-08-15 09:05:30|14837.3|14757.3|14839.23|14759.23|14839.23|14759.23|14837.3|14757.3|10
1723712740000|2024-08-15 09:05:40|14839.65|14759.65|14840.42|14760.42|14840.63|14760.63|14839.65|14759.65|10
1723712750000|2024-08-15 09:05:50|14840.25|14760.25|14838.26|14758.26|14840.25|14760.25|14837.78|14757.78|10
1723712760000|2024-08-15 09:06:00|14838.29|14758.29|14837.17|14757.17|14838.29|14758.29|14836.7|14756.7|10
1723712770000|2024-08-15 09:06:10|14836.46|14756.46|14833.43|14753.43|14836.46|14756.46|14833.43|14753.43|10
1723712780000|2024-08-15 09:06:20|14832.59|14752.59|14829.87|14749.87|14833.11|14753.11|14829.76|14749.76|9
1723712790000|2024-08-15 09:06:30|14830.01|14750.01|14827.31|14747.31|14830.01|14750.01|14827.31|14747.31|9
1723712800000|2024-08-15 09:06:40|14827.17|14747.17|14823.36|14743.36|14827.17|14747.17|14823.36|14743.36|10
1723712810000|2024-08-15 09:06:50|14822.9|14742.9|14822.32|14742.32|14823.13|14743.13|14822.32|14742.32|10
1723712820000|2024-08-15 09:07:00|14822.16|14742.16|14821.82|14741.82|14822.83|14742.83|14821.64|14741.64|10
1723712830000|2024-08-15 09:07:10|14821.64|14741.64|14820.34|14740.34|14821.64|14741.64|14819.93|14739.93|10
1723712840000|2024-08-15 09:07:20|14820.02|14740.02|14818.07|14738.07|14820.02|14740.02|14817.68|14737.68|9
1723712850000|2024-08-15 09:07:30|14818.09|14738.09|14816.84|14736.84|14818.09|14738.09|14816.84|14736.84|8
1723712860000|2024-08-15 09:07:40|14817.08|14737.08|14816.5|14736.5|14817.21|14737.21|14816.23|14736.23|10
1723712870000|2024-08-15 09:07:50|14816.39|14736.39|14817.14|14737.14|14817.14|14737.14|14816.39|14736.39|10
1723712880000|2024-08-15 09:08:00|14817.18|14737.18|14815.97|14735.97|14817.18|14737.18|14815.97|14735.97|10
1723712890000|2024-08-15 09:08:10|14815.48|14735.48|14813.7|14733.7|14815.5|14735.5|14813.7|14733.7|10
1723712900000|2024-08-15 09:08:20|14814.3|14734.3|14816.7|14736.7|14816.71|14736.71|14814.11|14734.11|10
1723712910000|2024-08-15 09:08:30|14816.72|14736.72|14811.7|14731.7|14816.93|14736.93|14811.7|14731.7|10
1723712920000|2024-08-15 09:08:40|14811.65|14731.65|14810.73|14730.73|14811.65|14731.65|14810.52|14730.52|10
1723712930000|2024-08-15 09:08:50|14810.78|14730.78|14810.72|14730.72|14810.96|14730.96|14810.53|14730.53|10
1723712940000|2024-08-15 09:09:00|14810.67|14730.67|14812.76|14732.76|14813.15|14733.15|14810.67|14730.67|10
1723712950000|2024-08-15 09:09:10|14812.82|14732.82|14808.68|14728.68|14812.82|14732.82|14808.41|14728.41|10
1723712960000|2024-08-15 09:09:20|14808.78|14728.78|14810.23|14730.23|14810.23|14730.23|14808.78|14728.78|10
1723712970000|2024-08-15 09:09:30|14810.3|14730.3|14808.82|14728.82|14810.48|14730.48|14808.82|14728.82|10
1723712980000|2024-08-15 09:09:40|14808.64|14728.64|14809.02|14729.02|14809.02|14729.02|14807.98|14727.98|10
1723712990000|2024-08-15 09:09:50|14809.44|14729.44|14808.61|14728.61|14809.47|14729.47|14808.61|14728.61|10
1723713000000|2024-08-15 09:10:00|14808.7|14728.7|14807.91|14727.91|14808.76|14728.76|14807.66|14727.66|9
1723713010000|2024-08-15 09:10:10|14808.32|14728.32|14805.97|14725.97|14808.32|14728.32|14805.97|14725.97|10
1723713020000|2024-08-15 09:10:20|14806.19|14726.19|14807.08|14727.08|14807.11|14727.11|14806.19|14726.19|10
1723713030000|2024-08-15 09:10:30|14807.14|14727.14|14807.13|14727.13|14807.54|14727.54|14806.7|14726.7|9
1723713040000|2024-08-15 09:10:40|14807.17|14727.17|14806.76|14726.76|14807.47|14727.47|14806.76|14726.76|9
1723713050000|2024-08-15 09:10:50|14806.79|14726.79|14807.24|14727.24|14807.26|14727.26|14806.79|14726.79|10
1723713060000|2024-08-15 09:11:00|14807.25|14727.25|14808.5|14728.5|14808.61|14728.61|14807.25|14727.25|10
1723713070000|2024-08-15 09:11:10|14809.02|14729.02|14809.43|14729.43|14809.49|14729.49|14808.52|14728.52|8
1723713080000|2024-08-15 09:11:20|14809.47|14729.47|14809.77|14729.77|14810.59|14730.59|14809.47|14729.47|9
1723713090000|2024-08-15 09:11:30|14809.8|14729.8|14808.69|14728.69|14809.8|14729.8|14808.69|14728.69|10
1723713100000|2024-08-15 09:11:40|14808.65|14728.65|14809.13|14729.13|14809.13|14729.13|14808.53|14728.53|10
1723713110000|2024-08-15 09:11:50|14809.39|14729.39|14812.3|14732.3|14812.3|14732.3|14809.39|14729.39|10
1723713120000|2024-08-15 09:12:00|14812.82|14732.82|14812.63|14732.63|14814.62|14734.62|14812.63|14732.63|10
1723713130000|2024-08-15 09:12:10|14812.55|14732.55|14812.06|14732.06|14812.55|14732.55|14812.03|14732.03|10
1723713140000|2024-08-15 09:12:20|14812.86|14732.86|14815.85|14735.85|14815.85|14735.85|14812.85|14732.85|10
1723713150000|2024-08-15 09:12:30|14816.26|14736.26|14817.77|14737.77|14817.77|14737.77|14816.26|14736.26|10
1723713160000|2024-08-15 09:12:40|14818.33|14738.33|14818.73|14738.73|14819.02|14739.02|14818.33|14738.33|10
1723713170000|2024-08-15 09:12:50|14822.43|14742.43|14819.77|14739.77|14822.43|14742.43|14819.65|14739.65|10
1723713180000|2024-08-15 09:13:00|14818.76|14738.76|14820.69|14740.69|14821.28|14741.28|14818.76|14738.76|10
1723713190000|2024-08-15 09:13:10|14820.71|14740.71|14820.19|14740.19|14821.11|14741.11|14819.7|14739.7|10
1723713200000|2024-08-15 09:13:20|14820.17|14740.17|14817.28|14737.28|14820.22|14740.22|14817.22|14737.22|9
1723713210000|2024-08-15 09:13:30|14816.91|14736.91|14817.37|14737.37|14817.8|14737.8|14816.61|14736.61|10
1723713220000|2024-08-15 09:13:40|14816.98|14736.98|14816.01|14736.01|14816.98|14736.98|14815.61|14735.61|10
1723713230000|2024-08-15 09:13:50|14815.89|14735.89|14816.58|14736.58|14816.58|14736.58|14815.41|14735.41|10
1723713240000|2024-08-15 09:14:00|14816.73|14736.73|14815.91|14735.91|14817.38|14737.38|14815.91|14735.91|10
1723713250000|2024-08-15 09:14:10|14815.85|14735.85|14815.63|14735.63|14816.1|14736.1|14815.63|14735.63|10
1723713260000|2024-08-15 09:14:20|14815.48|14735.48|14815.6|14735.6|14815.86|14735.86|14815.36|14735.36|10
1723713270000|2024-08-15 09:14:30|14815.83|14735.83|14816.18|14736.18|14816.18|14736.18|14815.67|14735.67|10
1723713280000|2024-08-15 09:14:40|14816.23|14736.23|14816.95|14736.95|14817.02|14737.02|14816.23|14736.23|10
1723713290000|2024-08-15 09:14:50|14817.03|14737.03|14818.35|14738.35|14818.35|14738.35|14816.98|14736.98|9
1723713300000|2024-08-15 09:15:00|14818.99|14738.99|14820.4|14740.4|14820.4|14740.4|14818.99|14738.99|10
1723713310000|2024-08-15 09:15:10|14820.44|14740.44|14823|14743|14823|14743|14820.44|14740.44|10
1723713320000|2024-08-15 09:15:20|14823.21|14743.21|14824.7|14744.7|14824.89|14744.89|14823.1|14743.1|10
1723713330000|2024-08-15 09:15:30|14825.68|14745.68|14826.48|14746.48|14826.69|14746.69|14825.68|14745.68|10
1723713340000|2024-08-15 09:15:40|14825.91|14745.91|14825.43|14745.43|14826|14746|14825.27|14745.27|10
1723713350000|2024-08-15 09:15:50|14825.39|14745.39|14826.47|14746.47|14826.47|14746.47|14825.31|14745.31|9
1723713360000|2024-08-15 09:16:00|14824.94|14744.94|14826.29|14746.29|14826.29|14746.29|14824.65|14744.65|10
1723713370000|2024-08-15 09:16:10|14826.4|14746.4|14826.83|14746.83|14826.83|14746.83|14826.4|14746.4|9
1723713380000|2024-08-15 09:16:20|14827.01|14747.01|14827.7|14747.7|14827.7|14747.7|14826.75|14746.75|10
1723713390000|2024-08-15 09:16:30|14828.02|14748.02|14828.69|14748.69|14828.69|14748.69|14827.97|14747.97|9
1723713400000|2024-08-15 09:16:40|14828.6|14748.6|14829.15|14749.15|14829.7|14749.7|14828.53|14748.53|10
1723713410000|2024-08-15 09:16:50|14829.17|14749.17|14829.53|14749.53|14829.53|14749.53|14829.17|14749.17|9
1723713420000|2024-08-15 09:17:00|14830.57|14750.57|14830.81|14750.81|14830.94|14750.94|14830.55|14750.55|10
1723713430000|2024-08-15 09:17:10|14830.86|14750.86|14831.18|14751.18|14831.18|14751.18|14830.86|14750.86|9
1723713440000|2024-08-15 09:17:20|14831.08|14751.08|14829.76|14749.76|14831.15|14751.15|14829.76|14749.76|10
1723713450000|2024-08-15 09:17:30|14828.89|14748.89|14828.98|14748.98|14829.02|14749.02|14828.47|14748.47|10
1723713460000|2024-08-15 09:17:40|14828.92|14748.92|14828.51|14748.51|14828.92|14748.92|14828.45|14748.45|10
1723713470000|2024-08-15 09:17:50|14829.07|14749.07|14830.72|14750.72|14831.05|14751.05|14829.07|14749.07|10
1723713480000|2024-08-15 09:18:00|14830.8|14750.8|14831.65|14751.65|14831.65|14751.65|14830.73|14750.73|10
1723713490000|2024-08-15 09:18:10|14831.77|14751.77|14833.72|14753.72|14833.72|14753.72|14831.44|14751.44|9
1723713500000|2024-08-15 09:18:20|14833.57|14753.57|14832.91|14752.91|14833.57|14753.57|14832.43|14752.43|10
1723713510000|2024-08-15 09:18:30|14832.84|14752.84|14832.28|14752.28|14832.84|14752.84|14832.28|14752.28|10
1723713520000|2024-08-15 09:18:40|14832.22|14752.22|14833.24|14753.24|14833.24|14753.24|14832.15|14752.15|10
1723713530000|2024-08-15 09:18:50|14833.47|14753.47|14832.72|14752.72|14833.47|14753.47|14832.72|14752.72|10
1723713540000|2024-08-15 09:19:00|14832.76|14752.76|14832.34|14752.34|14832.76|14752.76|14832.17|14752.17|10
1723713550000|2024-08-15 09:19:10|14832.39|14752.39|14831.96|14751.96|14832.45|14752.45|14831.91|14751.91|8
1723713560000|2024-08-15 09:19:20|14832.1|14752.1|14830.92|14750.92|14832.1|14752.1|14830.92|14750.92|10
1723713570000|2024-08-15 09:19:30|14830.86|14750.86|14827.53|14747.53|14830.89|14750.89|14827.53|14747.53|10
1723713580000|2024-08-15 09:19:40|14827.68|14747.68|14825.4|14745.4|14827.68|14747.68|14825.32|14745.32|10
1723713590000|2024-08-15 09:19:50|14826.01|14746.01|14825.39|14745.39|14826.01|14746.01|14825.17|14745.17|9
1723713600000|2024-08-15 09:20:00|14825.65|14745.65|14823.77|14743.77|14825.71|14745.71|14823.77|14743.77|10
1723713610000|2024-08-15 09:20:10|14823.45|14743.45|14824.77|14744.77|14824.82|14744.82|14823.19|14743.19|10
1723713620000|2024-08-15 09:20:20|14825.17|14745.17|14825.28|14745.28|14825.28|14745.28|14825.03|14745.03|10
1723713630000|2024-08-15 09:20:30|14825.59|14745.59|14828.29|14748.29|14828.29|14748.29|14825.54|14745.54|10
1723713640000|2024-08-15 09:20:40|14828.7|14748.7|14828.3|14748.3|14828.86|14748.86|14828.17|14748.17|8
1723713650000|2024-08-15 09:20:50|14828.31|14748.31|14828.45|14748.45|14828.64|14748.64|14828.29|14748.29|9
1723713660000|2024-08-15 09:21:00|14828.02|14748.02|14826.61|14746.61|14828.02|14748.02|14826.61|14746.61|10
1723713670000|2024-08-15 09:21:10|14826.55|14746.55|14826.87|14746.87|14826.87|14746.87|14826.46|14746.46|10
1723713680000|2024-08-15 09:21:20|14826.85|14746.85|14827.08|14747.08|14827.13|14747.13|14826.85|14746.85|10
1723713690000|2024-08-15 09:21:30|14826.98|14746.98|14826.15|14746.15|14826.98|14746.98|14825.94|14745.94|10
1723713700000|2024-08-15 09:21:40|14825.97|14745.97|14826.73|14746.73|14826.85|14746.85|14825.97|14745.97|10
1723713710000|2024-08-15 09:21:50|14826.71|14746.71|14826.58|14746.58|14826.71|14746.71|14826.39|14746.39|10
1723713720000|2024-08-15 09:22:00|14826.47|14746.47|14826.95|14746.95|14826.95|14746.95|14826.47|14746.47|9
1723713730000|2024-08-15 09:22:10|14827|14747|14827.32|14747.32|14827.32|14747.32|14826.72|14746.72|9
1723713740000|2024-08-15 09:22:20|14827.45|14747.45|14827.2|14747.2|14827.63|14747.63|14827.17|14747.17|10
1723713750000|2024-08-15 09:22:30|14827.18|14747.18|14827.02|14747.02|14827.18|14747.18|14826.92|14746.92|7
1723713760000|2024-08-15 09:22:40|14827.05|14747.05|14826.92|14746.92|14827.46|14747.46|14826.87|14746.87|9
1723713770000|2024-08-15 09:22:50|14825.63|14745.63|14822.58|14742.58|14825.63|14745.63|14822.33|14742.33|10
1723713780000|2024-08-15 09:23:00|14822.7|14742.7|14822.43|14742.43|14822.84|14742.84|14822.43|14742.43|10
1723713790000|2024-08-15 09:23:10|14822.1|14742.1|14822.28|14742.28|14822.28|14742.28|14821.93|14741.93|9
1723713800000|2024-08-15 09:23:20|14821.98|14741.98|14822.95|14742.95|14822.95|14742.95|14821.52|14741.52|9
1723713810000|2024-08-15 09:23:30|14822.97|14742.97|14822.13|14742.13|14822.98|14742.98|14822.05|14742.05|10
1723713820000|2024-08-15 09:23:40|14822.15|14742.15|14822.27|14742.27|14822.53|14742.53|14821.75|14741.75|10
1723713830000|2024-08-15 09:23:50|14822.02|14742.02|14822.06|14742.06|14822.22|14742.22|14821.97|14741.97|10
1723713840000|2024-08-15 09:24:00|14822.33|14742.33|14824.01|14744.01|14824.01|14744.01|14822.33|14742.33|10
1723713850000|2024-08-15 09:24:10|14824.15|14744.15|14824.01|14744.01|14824.44|14744.44|14823.91|14743.91|10
1723713860000|2024-08-15 09:24:20|14824.05|14744.05|14824.31|14744.31|14824.36|14744.36|14824.05|14744.05|10
1723713870000|2024-08-15 09:24:30|14824.3|14744.3|14824.5|14744.5|14824.61|14744.61|14824.3|14744.3|9
1723713880000|2024-08-15 09:24:40|14824.52|14744.52|14823.43|14743.43|14824.98|14744.98|14823.43|14743.43|10
1723713890000|2024-08-15 09:24:50|14824.25|14744.25|14824.86|14744.86|14824.86|14744.86|14824.11|14744.11|9
1723713900000|2024-08-15 09:25:00|14824.92|14744.92|14824.98|14744.98|14825.34|14745.34|14824.92|14744.92|10
1723713910000|2024-08-15 09:25:10|14824.99|14744.99|14824.54|14744.54|14824.99|14744.99|14824.51|14744.51|9
1723713920000|2024-08-15 09:25:20|14824.61|14744.61|14826.63|14746.63|14826.63|14746.63|14824.61|14744.61|9
1723713930000|2024-08-15 09:25:30|14826.61|14746.61|14827.3|14747.3|14827.3|14747.3|14826.59|14746.59|10
1723713940000|2024-08-15 09:25:40|14827.2|14747.2|14826.68|14746.68|14827.2|14747.2|14826.68|14746.68|10
1723713950000|2024-08-15 09:25:50|14826.79|14746.79|14827.16|14747.16|14827.19|14747.19|14826.51|14746.51|10
1723713960000|2024-08-15 09:26:00|14827.24|14747.24|14828.37|14748.37|14828.57|14748.57|14827.24|14747.24|10
1723713970000|2024-08-15 09:26:10|14827.95|14747.95|14827.5|14747.5|14827.96|14747.96|14827.5|14747.5|10
1723713980000|2024-08-15 09:26:20|14827.47|14747.47|14824.1|14744.1|14827.52|14747.52|14824.1|14744.1|10
1723713990000|2024-08-15 09:26:30|14823.91|14743.91|14825.29|14745.29|14825.6|14745.6|14823.91|14743.91|10
1723714000000|2024-08-15 09:26:40|14824.74|14744.74|14822.04|14742.04|14824.74|14744.74|14822.04|14742.04|10
1723714010000|2024-08-15 09:26:50|14822.18|14742.18|14821.63|14741.63|14822.29|14742.29|14821.63|14741.63|10
1723714020000|2024-08-15 09:27:00|14821.62|14741.62|14819.72|14739.72|14821.62|14741.62|14819.72|14739.72|10
1723714030000|2024-08-15 09:27:10|14819.74|14739.74|14818.68|14738.68|14819.74|14739.74|14818.64|14738.64|8
1723714040000|2024-08-15 09:27:20|14819.05|14739.05|14817.19|14737.19|14819.05|14739.05|14816.94|14736.94|10
1723714050000|2024-08-15 09:27:30|14817.27|14737.27|14817.55|14737.55|14817.55|14737.55|14816.82|14736.82|9
1723714060000|2024-08-15 09:27:40|14818.52|14738.52|14817.23|14737.23|14818.52|14738.52|14816.74|14736.74|10
1723714070000|2024-08-15 09:27:50|14817.27|14737.27|14817.42|14737.42|14817.42|14737.42|14816.05|14736.05|10
1723714080000|2024-08-15 09:28:00|14817.46|14737.46|14816.37|14736.37|14817.46|14737.46|14816.37|14736.37|10
1723714090000|2024-08-15 09:28:10|14816.39|14736.39|14816.94|14736.94|14816.94|14736.94|14816.14|14736.14|10
1723714100000|2024-08-15 09:28:20|14817.86|14737.86|14821.32|14741.32|14821.32|14741.32|14817.77|14737.77|10
1723714110000|2024-08-15 09:28:30|14822.16|14742.16|14823.62|14743.62|14823.75|14743.75|14822.08|14742.08|9
1723714120000|2024-08-15 09:28:40|14823.55|14743.55|14823.26|14743.26|14823.67|14743.67|14822.66|14742.66|9
1723714130000|2024-08-15 09:28:50|14823.28|14743.28|14823.38|14743.38|14823.5|14743.5|14823|14743|9
1723714140000|2024-08-15 09:29:00|14823.53|14743.53|14823.56|14743.56|14823.63|14743.63|14823.36|14743.36|10
1723714150000|2024-08-15 09:29:10|14823.67|14743.67|14823.53|14743.53|14823.73|14743.73|14823.53|14743.53|9
1723714160000|2024-08-15 09:29:20|14823.6|14743.6|14823.22|14743.22|14823.6|14743.6|14823.16|14743.16|10
1723714170000|2024-08-15 09:29:30|14823.03|14743.03|14823.02|14743.02|14823.35|14743.35|14823.02|14743.02|9
1723714180000|2024-08-15 09:29:40|14823.05|14743.05|14822.77|14742.77|14823.13|14743.13|14822.77|14742.77|9
1723714190000|2024-08-15 09:29:50|14822.64|14742.64|14822.56|14742.56|14822.71|14742.71|14822.43|14742.43|10
1723714200000|2024-08-15 09:30:00|14822.6|14742.6|14822.25|14742.25|14822.62|14742.62|14821.75|14741.75|10
1723714210000|2024-08-15 09:30:10|14822.38|14742.38|14822.17|14742.17|14823.01|14743.01|14822.17|14742.17|9
1723714220000|2024-08-15 09:30:20|14822.03|14742.03|14821.11|14741.11|14822.29|14742.29|14821.11|14741.11|10
1723714230000|2024-08-15 09:30:30|14820.73|14740.73|14819.02|14739.02|14820.73|14740.73|14818.84|14738.84|10
1723714240000|2024-08-15 09:30:40|14819.01|14739.01|14818.97|14738.97|14819.48|14739.48|14818.6|14738.6|10
1723714250000|2024-08-15 09:30:50|14818.96|14738.96|14820.6|14740.6|14820.6|14740.6|14818.94|14738.94|10
1723714260000|2024-08-15 09:31:00|14820.93|14740.93|14819.17|14739.17|14821.23|14741.23|14819.17|14739.17|9
1723714270000|2024-08-15 09:31:10|14819.53|14739.53|14819.42|14739.42|14819.53|14739.53|14818.98|14738.98|10
1723714280000|2024-08-15 09:31:20|14819.44|14739.44|14819.06|14739.06|14819.78|14739.78|14819.06|14739.06|10
1723714290000|2024-08-15 09:31:30|14819.05|14739.05|14818.75|14738.75|14819.12|14739.12|14818.68|14738.68|9
1723714300000|2024-08-15 09:31:40|14818.9|14738.9|14819.09|14739.09|14819.22|14739.22|14818.87|14738.87|9
1723714310000|2024-08-15 09:31:50|14819.12|14739.12|14818.7|14738.7|14819.15|14739.15|14818.7|14738.7|10
1723714320000|2024-08-15 09:32:00|14818.62|14738.62|14817.47|14737.47|14818.68|14738.68|14817.47|14737.47|10
1723714330000|2024-08-15 09:32:10|14817.63|14737.63|14816.8|14736.8|14817.63|14737.63|14816.64|14736.64|10
1723714340000|2024-08-15 09:32:20|14816.78|14736.78|14816.48|14736.48|14817.11|14737.11|14816.48|14736.48|10
1723714350000|2024-08-15 09:32:30|14816.22|14736.22|14816.53|14736.53|14816.61|14736.61|14816.2|14736.2|10
1723714360000|2024-08-15 09:32:40|14816.8|14736.8|14816.44|14736.44|14816.9|14736.9|14816.43|14736.43|9
1723714370000|2024-08-15 09:32:50|14816.47|14736.47|14816|14736|14816.47|14736.47|14816|14736|10
1723714380000|2024-08-15 09:33:00|14815.95|14735.95|14817.56|14737.56|14817.71|14737.71|14815.95|14735.95|10
1723714390000|2024-08-15 09:33:10|14818.54|14738.54|14819.6|14739.6|14819.79|14739.79|14818.54|14738.54|10
1723714400000|2024-08-15 09:33:20|14820.26|14740.26|14819.35|14739.35|14820.68|14740.68|14819.32|14739.32|10
1723714410000|2024-08-15 09:33:30|14819.01|14739.01|14818.21|14738.21|14819.06|14739.06|14817.64|14737.64|10
1723714420000|2024-08-15 09:33:40|14817.28|14737.28|14813.38|14733.38|14817.28|14737.28|14813.38|14733.38|10
1723714430000|2024-08-15 09:33:50|14813.55|14733.55|14813.77|14733.77|14813.95|14733.95|14813.34|14733.34|9
1723714440000|2024-08-15 09:34:00|14814.09|14734.09|14814.28|14734.28|14814.29|14734.29|14814|14734|9
1723714450000|2024-08-15 09:34:10|14814.32|14734.32|14814.14|14734.14|14814.39|14734.39|14813.9|14733.9|10
1723714460000|2024-08-15 09:34:20|14814.2|14734.2|14814.48|14734.48|14815.11|14735.11|14814.17|14734.17|10
1723714470000|2024-08-15 09:34:30|14814.25|14734.25|14815.12|14735.12|14815.21|14735.21|14814.25|14734.25|10
1723714480000|2024-08-15 09:34:40|14815.15|14735.15|14817.07|14737.07|14817.07|14737.07|14814.54|14734.54|10
1723714490000|2024-08-15 09:34:50|14817.26|14737.26|14813.44|14733.44|14817.26|14737.26|14812.4|14732.4|10
1723714500000|2024-08-15 09:35:00|14813.56|14733.56|14815.01|14735.01|14815.01|14735.01|14813.43|14733.43|10
1723714510000|2024-08-15 09:35:10|14815.2|14735.2|14815.89|14735.89|14815.89|14735.89|14814.37|14734.37|10
1723714520000|2024-08-15 09:35:20|14815.95|14735.95|14815.58|14735.58|14815.95|14735.95|14815.58|14735.58|10
1723714530000|2024-08-15 09:35:30|14815.8|14735.8|14816.2|14736.2|14816.54|14736.54|14815.54|14735.54|9
1723714540000|2024-08-15 09:35:40|14816.23|14736.23|14817.01|14737.01|14817.01|14737.01|14816.23|14736.23|9
1723714550000|2024-08-15 09:35:50|14816.9|14736.9|14816.9|14736.9|14817.44|14737.44|14816.9|14736.9|10
1723714560000|2024-08-15 09:36:00|14816.77|14736.77|14816.42|14736.42|14817.18|14737.18|14816.14|14736.14|10
1723714570000|2024-08-15 09:36:10|14816.4|14736.4|14814.78|14734.78|14816.4|14736.4|14814.78|14734.78|10
1723714580000|2024-08-15 09:36:20|14814.93|14734.93|14813.54|14733.54|14814.93|14734.93|14813.14|14733.14|10
1723714590000|2024-08-15 09:36:30|14813.37|14733.37|14813.07|14733.07|14813.42|14733.42|14813.07|14733.07|9
1723714600000|2024-08-15 09:36:40|14813.25|14733.25|14814.17|14734.17|14814.17|14734.17|14812.97|14732.97|9
1723714610000|2024-08-15 09:36:50|14814.47|14734.47|14815.63|14735.63|14815.7|14735.7|14814.47|14734.47|10
1723714620000|2024-08-15 09:37:00|14815.76|14735.76|14815.71|14735.71|14816.13|14736.13|14815.71|14735.71|10
1723714630000|2024-08-15 09:37:10|14815.77|14735.77|14815.13|14735.13|14815.77|14735.77|14815.05|14735.05|8
1723714640000|2024-08-15 09:37:20|14815.19|14735.19|14815.68|14735.68|14816.01|14736.01|14814.96|14734.96|9
1723714650000|2024-08-15 09:37:30|14815.66|14735.66|14814.67|14734.67|14815.89|14735.89|14814.57|14734.57|10
1723714660000|2024-08-15 09:37:40|14814.58|14734.58|14813.94|14733.94|14814.58|14734.58|14813.94|14733.94|9
1723714670000|2024-08-15 09:37:50|14813.9|14733.9|14813|14733|14813.91|14733.91|14812.85|14732.85|10
1723714680000|2024-08-15 09:38:00|14812.86|14732.86|14808.67|14728.67|14812.86|14732.86|14808.67|14728.67|10
1723714690000|2024-08-15 09:38:10|14808.69|14728.69|14805.93|14725.93|14808.69|14728.69|14805.93|14725.93|10
1723714700000|2024-08-15 09:38:20|14806.23|14726.23|14807.1|14727.1|14807.1|14727.1|14805.63|14725.63|10
1723714710000|2024-08-15 09:38:30|14807.03|14727.03|14807.39|14727.39|14807.39|14727.39|14806.49|14726.49|10
1723714720000|2024-08-15 09:38:40|14807.44|14727.44|14806.97|14726.97|14807.44|14727.44|14806.97|14726.97|10
1723714730000|2024-08-15 09:38:50|14807.18|14727.18|14805.99|14725.99|14807.18|14727.18|14805.99|14725.99|10
1723714740000|2024-08-15 09:39:00|14805.97|14725.97|14806.92|14726.92|14806.92|14726.92|14805.97|14725.97|10
1723714750000|2024-08-15 09:39:10|14806.6|14726.6|14804.63|14724.63|14806.85|14726.85|14804.63|14724.63|10
1723714760000|2024-08-15 09:39:20|14804.53|14724.53|14805|14725|14805|14725|14804.39|14724.39|10
1723714770000|2024-08-15 09:39:30|14804.1|14724.1|14804.37|14724.37|14804.37|14724.37|14803.86|14723.86|10
1723714780000|2024-08-15 09:39:40|14804.45|14724.45|14804.74|14724.74|14804.74|14724.74|14804.37|14724.37|8
1723714790000|2024-08-15 09:39:50|14804.69|14724.69|14807.17|14727.17|14807.2|14727.2|14804.69|14724.69|10
1723714800000|2024-08-15 09:40:00|14807.54|14727.54|14808.54|14728.54|14808.54|14728.54|14807.54|14727.54|10
1723714810000|2024-08-15 09:40:10|14808.55|14728.55|14809.59|14729.59|14809.93|14729.93|14808.55|14728.55|10
1723714820000|2024-08-15 09:40:20|14809.62|14729.62|14809.21|14729.21|14809.63|14729.63|14809.13|14729.13|10
1723714830000|2024-08-15 09:40:30|14809.23|14729.23|14809.45|14729.45|14809.45|14729.45|14809|14729|10
1723714840000|2024-08-15 09:40:40|14809.44|14729.44|14809.53|14729.53|14809.6|14729.6|14809.44|14729.44|10
1723714850000|2024-08-15 09:40:50|14809.6|14729.6|14809.11|14729.11|14809.6|14729.6|14809.11|14729.11|8
1723714860000|2024-08-15 09:41:00|14809.13|14729.13|14808.13|14728.13|14809.15|14729.15|14808.13|14728.13|10
1723714870000|2024-08-15 09:41:10|14808.03|14728.03|14805.65|14725.65|14808.03|14728.03|14805.58|14725.58|10
1723714880000|2024-08-15 09:41:20|14805.58|14725.58|14805.89|14725.89|14806.53|14726.53|14805.58|14725.58|10
1723714890000|2024-08-15 09:41:30|14805.64|14725.64|14805.49|14725.49|14805.77|14725.77|14804.43|14724.43|10
1723714900000|2024-08-15 09:41:40|14805.58|14725.58|14806.42|14726.42|14806.42|14726.42|14805.56|14725.56|9
1723714910000|2024-08-15 09:41:50|14806.33|14726.33|14806.53|14726.53|14806.53|14726.53|14806.26|14726.26|10
1723714920000|2024-08-15 09:42:00|14806.85|14726.85|14807.44|14727.44|14807.58|14727.58|14806.82|14726.82|10
1723714930000|2024-08-15 09:42:10|14807.58|14727.58|14806.04|14726.04|14807.58|14727.58|14806.04|14726.04|9
1723714940000|2024-08-15 09:42:20|14805.89|14725.89|14806.93|14726.93|14806.93|14726.93|14805.75|14725.75|9
1723714950000|2024-08-15 09:42:30|14807.47|14727.47|14807.89|14727.89|14808.24|14728.24|14807.31|14727.31|9
1723714960000|2024-08-15 09:42:40|14807.75|14727.75|14807.97|14727.97|14808.78|14728.78|14807.75|14727.75|10
1723714970000|2024-08-15 09:42:50|14808.47|14728.47|14811.74|14731.74|14811.74|14731.74|14808.47|14728.47|9
1723714980000|2024-08-15 09:43:00|14812.07|14732.07|14813.4|14733.4|14813.54|14733.54|14812.07|14732.07|10
1723714990000|2024-08-15 09:43:10|14814.45|14734.45|14819.44|14739.44|14819.44|14739.44|14814.45|14734.45|9
1723715000000|2024-08-15 09:43:20|14819.36|14739.36|14822.94|14742.94|14822.94|14742.94|14819.36|14739.36|10
1723715010000|2024-08-15 09:43:30|14823|14743|14822.59|14742.59|14823.05|14743.05|14822.55|14742.55|9
1723715020000|2024-08-15 09:43:40|14822.42|14742.42|14820.7|14740.7|14822.42|14742.42|14820.7|14740.7|10
1723715030000|2024-08-15 09:43:50|14820.36|14740.36|14820.14|14740.14|14820.36|14740.36|14820.03|14740.03|10
1723715040000|2024-08-15 09:44:00|14821.8|14741.8|14821.81|14741.81|14821.81|14741.81|14821.44|14741.44|10
1723715050000|2024-08-15 09:44:10|14821.76|14741.76|14822.73|14742.73|14822.73|14742.73|14821.27|14741.27|10
1723715060000|2024-08-15 09:44:20|14822.65|14742.65|14823.23|14743.23|14823.71|14743.71|14822.53|14742.53|10
1723715070000|2024-08-15 09:44:30|14824.24|14744.24|14823.68|14743.68|14824.56|14744.56|14823.68|14743.68|9
1723715080000|2024-08-15 09:44:40|14823.83|14743.83|14822.76|14742.76|14823.83|14743.83|14822.67|14742.67|10
1723715090000|2024-08-15 09:44:50|14822.7|14742.7|14821.35|14741.35|14822.7|14742.7|14821.35|14741.35|10
1723715100000|2024-08-15 09:45:00|14821.34|14741.34|14822.65|14742.65|14822.65|14742.65|14821.22|14741.22|10
1723715110000|2024-08-15 09:45:10|14822.58|14742.58|14822.12|14742.12|14823.07|14743.07|14822.1|14742.1|10
1723715120000|2024-08-15 09:45:20|14822.52|14742.52|14823.47|14743.47|14823.47|14743.47|14822.52|14742.52|9
1723715130000|2024-08-15 09:45:30|14823.57|14743.57|14823.56|14743.56|14823.57|14743.57|14823.24|14743.24|10
1723715140000|2024-08-15 09:45:40|14823.54|14743.54|14823.15|14743.15|14823.54|14743.54|14822.98|14742.98|9
1723715150000|2024-08-15 09:45:50|14823.25|14743.25|14822.56|14742.56|14823.25|14743.25|14822.49|14742.49|10
1723715160000|2024-08-15 09:46:00|14822.57|14742.57|14825.07|14745.07|14825.07|14745.07|14822.57|14742.57|10
1723715170000|2024-08-15 09:46:10|14825.63|14745.63|14828.04|14748.04|14828.04|14748.04|14825.63|14745.63|10
1723715180000|2024-08-15 09:46:20|14828.26|14748.26|14828.83|14748.83|14829.26|14749.26|14828.26|14748.26|9
1723715190000|2024-08-15 09:46:30|14828.89|14748.89|14828.69|14748.69|14829.06|14749.06|14828.69|14748.69|10
1723715200000|2024-08-15 09:46:40|14828.9|14748.9|14831.09|14751.09|14831.09|14751.09|14828.9|14748.9|10
1723715210000|2024-08-15 09:46:50|14831.14|14751.14|14829.91|14749.91|14831.14|14751.14|14829.91|14749.91|10
1723715220000|2024-08-15 09:47:00|14829.93|14749.93|14828.93|14748.93|14830.15|14750.15|14828.71|14748.71|10
1723715230000|2024-08-15 09:47:10|14829.58|14749.58|14830.06|14750.06|14830.33|14750.33|14829.49|14749.49|10
1723715240000|2024-08-15 09:47:20|14830.16|14750.16|14828.82|14748.82|14830.16|14750.16|14828.75|14748.75|10
1723715250000|2024-08-15 09:47:30|14828.96|14748.96|14828.44|14748.44|14829.08|14749.08|14828.44|14748.44|9
1723715260000|2024-08-15 09:47:40|14828.37|14748.37|14827.36|14747.36|14828.37|14748.37|14827.36|14747.36|10
1723715270000|2024-08-15 09:47:50|14827.38|14747.38|14823.41|14743.41|14827.38|14747.38|14823.41|14743.41|10
1723715280000|2024-08-15 09:48:00|14822.45|14742.45|14819.82|14739.82|14822.45|14742.45|14819.81|14739.81|10
1723715290000|2024-08-15 09:48:10|14819.77|14739.77|14820.73|14740.73|14820.73|14740.73|14819.57|14739.57|10
1723715300000|2024-08-15 09:48:20|14820.74|14740.74|14817.96|14737.96|14821.05|14741.05|14817.96|14737.96|10
1723715310000|2024-08-15 09:48:30|14817.97|14737.97|14819.23|14739.23|14819.23|14739.23|14817.65|14737.65|8
1723715320000|2024-08-15 09:48:40|14819.25|14739.25|14817.94|14737.94|14819.25|14739.25|14817.94|14737.94|10
1723715330000|2024-08-15 09:48:50|14817.65|14737.65|14818.38|14738.38|14818.57|14738.57|14817.62|14737.62|10
1723715340000|2024-08-15 09:49:00|14818.3|14738.3|14814.93|14734.93|14818.3|14738.3|14814.93|14734.93|10
1723715350000|2024-08-15 09:49:10|14814.75|14734.75|14813.31|14733.31|14814.77|14734.77|14813.24|14733.24|10
1723715360000|2024-08-15 09:49:20|14813.26|14733.26|14812.98|14732.98|14813.31|14733.31|14812.98|14732.98|10
1723715370000|2024-08-15 09:49:30|14812.96|14732.96|14813.45|14733.45|14813.45|14733.45|14812.82|14732.82|10
1723715380000|2024-08-15 09:49:40|14813.58|14733.58|14812.47|14732.47|14814|14734|14812.47|14732.47|10
1723715390000|2024-08-15 09:49:50|14812.51|14732.51|14811.11|14731.11|14812.52|14732.52|14811.01|14731.01|10
1723715400000|2024-08-15 09:50:00|14811.16|14731.16|14814.37|14734.37|14814.37|14734.37|14811.16|14731.16|10
1723715410000|2024-08-15 09:50:10|14814.35|14734.35|14815.39|14735.39|14815.53|14735.53|14814.35|14734.35|10
1723715420000|2024-08-15 09:50:20|14815.71|14735.71|14815.19|14735.19|14815.71|14735.71|14815.03|14735.03|9
1723715430000|2024-08-15 09:50:30|14815.13|14735.13|14814.2|14734.2|14815.13|14735.13|14814.2|14734.2|10
1723715440000|2024-08-15 09:50:40|14814.16|14734.16|14813.07|14733.07|14814.21|14734.21|14813.07|14733.07|10
1723715450000|2024-08-15 09:50:50|14812.94|14732.94|14814.47|14734.47|14814.47|14734.47|14811.8|14731.8|10
1723715460000|2024-08-15 09:51:00|14814.46|14734.46|14815.78|14735.78|14815.78|14735.78|14814.46|14734.46|10
1723715470000|2024-08-15 09:51:10|14815.59|14735.59|14816.72|14736.72|14816.75|14736.75|14815.59|14735.59|10
1723715480000|2024-08-15 09:51:20|14816.79|14736.79|14816.54|14736.54|14817.01|14737.01|14816.54|14736.54|10
1723715490000|2024-08-15 09:51:30|14816.01|14736.01|14814.64|14734.64|14816.03|14736.03|14814.54|14734.54|9
1723715500000|2024-08-15 09:51:40|14814.59|14734.59|14812.34|14732.34|14814.59|14734.59|14812.29|14732.29|10
1723715510000|2024-08-15 09:51:50|14812.33|14732.33|14812.06|14732.06|14813.09|14733.09|14811.92|14731.92|9
1723715520000|2024-08-15 09:52:00|14812.12|14732.12|14812.4|14732.4|14812.63|14732.63|14812.12|14732.12|9
1723715530000|2024-08-15 09:52:10|14812.39|14732.39|14810.89|14730.89|14812.39|14732.39|14810.75|14730.75|10
1723715540000|2024-08-15 09:52:20|14810.79|14730.79|14810.1|14730.1|14810.79|14730.79|14809.42|14729.42|10
1723715550000|2024-08-15 09:52:30|14809.54|14729.54|14808.77|14728.77|14809.54|14729.54|14808.69|14728.69|9
1723715560000|2024-08-15 09:52:40|14808.6|14728.6|14808.42|14728.42|14808.68|14728.68|14808.16|14728.16|9
1723715570000|2024-08-15 09:52:50|14808.5|14728.5|14808.6|14728.6|14808.79|14728.79|14808.5|14728.5|9
1723715580000|2024-08-15 09:53:00|14808.66|14728.66|14807.71|14727.71|14808.66|14728.66|14807.71|14727.71|10
1723715590000|2024-08-15 09:53:10|14807.29|14727.29|14806.33|14726.33|14807.29|14727.29|14806.33|14726.33|10
1723715600000|2024-08-15 09:53:20|14806.05|14726.05|14801.57|14721.57|14806.05|14726.05|14801.57|14721.57|10
1723715610000|2024-08-15 09:53:30|14801.43|14721.43|14801.36|14721.36|14801.87|14721.87|14801.17|14721.17|9
1723715620000|2024-08-15 09:53:40|14801|14721|14802.1|14722.1|14802.1|14722.1|14801|14721|9
1723715630000|2024-08-15 09:53:50|14802.13|14722.13|14803.72|14723.72|14803.72|14723.72|14801.97|14721.97|10
1723715640000|2024-08-15 09:54:00|14803.63|14723.63|14805.02|14725.02|14805.02|14725.02|14803.63|14723.63|9
1723715650000|2024-08-15 09:54:10|14805.03|14725.03|14806.28|14726.28|14806.28|14726.28|14805.03|14725.03|9
1723715660000|2024-08-15 09:54:20|14806.16|14726.16|14805.02|14725.02|14806.41|14726.41|14805.01|14725.01|10
1723715670000|2024-08-15 09:54:30|14805.04|14725.04|14804.15|14724.15|14805.04|14725.04|14804.15|14724.15|10
1723715680000|2024-08-15 09:54:40|14804.18|14724.18|14804.08|14724.08|14804.52|14724.52|14803.81|14723.81|10
1723715690000|2024-08-15 09:54:50|14804.15|14724.15|14802.92|14722.92|14804.3|14724.3|14802.92|14722.92|9
1723715700000|2024-08-15 09:55:00|14802.96|14722.96|14802.17|14722.17|14802.98|14722.98|14802.16|14722.16|10
1723715710000|2024-08-15 09:55:10|14802.2|14722.2|14801.95|14721.95|14802.38|14722.38|14801.91|14721.91|8
1723715720000|2024-08-15 09:55:20|14801.9|14721.9|14802.8|14722.8|14802.82|14722.82|14801.9|14721.9|10
1723715730000|2024-08-15 09:55:30|14803.35|14723.35|14804.02|14724.02|14804.02|14724.02|14803.35|14723.35|10
1723715740000|2024-08-15 09:55:40|14804.32|14724.32|14804.2|14724.2|14804.32|14724.32|14804.12|14724.12|9
1723715750000|2024-08-15 09:55:50|14804.13|14724.13|14804.17|14724.17|14804.17|14724.17|14803.42|14723.42|9
1723715760000|2024-08-15 09:56:00|14804.13|14724.13|14803.83|14723.83|14804.66|14724.66|14803.8|14723.8|9
1723715770000|2024-08-15 09:56:10|14803.81|14723.81|14803.2|14723.2|14803.87|14723.87|14803.19|14723.19|10
1723715780000|2024-08-15 09:56:20|14803.13|14723.13|14801.79|14721.79|14803.47|14723.47|14801.79|14721.79|10
1723715790000|2024-08-15 09:56:30|14801.65|14721.65|14800.65|14720.65|14801.65|14721.65|14800.49|14720.49|10
1723715800000|2024-08-15 09:56:40|14800.5|14720.5|14800.34|14720.34|14800.85|14720.85|14800.34|14720.34|9
1723715810000|2024-08-15 09:56:50|14800.36|14720.36|14800.55|14720.55|14800.57|14720.57|14800.1|14720.1|10
1723715820000|2024-08-15 09:57:00|14800.52|14720.52|14800.09|14720.09|14800.78|14720.78|14799.87|14719.87|10
1723715830000|2024-08-15 09:57:10|14800.05|14720.05|14800.4|14720.4|14800.4|14720.4|14799.75|14719.75|10
1723715840000|2024-08-15 09:57:20|14800.43|14720.43|14800.5|14720.5|14800.56|14720.56|14800.21|14720.21|10
1723715850000|2024-08-15 09:57:30|14800.53|14720.53|14800.54|14720.54|14800.68|14720.68|14800.33|14720.33|9
1723715860000|2024-08-15 09:57:40|14800.57|14720.57|14798.67|14718.67|14800.63|14720.63|14798.67|14718.67|10
1723715870000|2024-08-15 09:57:50|14798.62|14718.62|14797.55|14717.55|14798.62|14718.62|14797.51|14717.51|10
1723715880000|2024-08-15 09:58:00|14797.51|14717.51|14798.07|14718.07|14798.11|14718.11|14796.75|14716.75|10
1723715890000|2024-08-15 09:58:10|14797.84|14717.84|14798.71|14718.71|14798.71|14718.71|14797.84|14717.84|10
1723715900000|2024-08-15 09:58:20|14798.88|14718.88|14799.66|14719.66|14799.67|14719.67|14798.44|14718.44|10
1723715910000|2024-08-15 09:58:30|14799.52|14719.52|14799.48|14719.48|14799.61|14719.61|14799.48|14719.48|10
1723715920000|2024-08-15 09:58:40|14799.49|14719.49|14797.8|14717.8|14799.49|14719.49|14797.66|14717.66|10
1723715930000|2024-08-15 09:58:50|14797.81|14717.81|14797.84|14717.84|14798.05|14718.05|14797.7|14717.7|10
1723715940000|2024-08-15 09:59:00|14797.96|14717.96|14799.19|14719.19|14799.19|14719.19|14797.95|14717.95|10
1723715950000|2024-08-15 09:59:10|14798.67|14718.67|14800.1|14720.1|14800.1|14720.1|14798.36|14718.36|10
1723715960000|2024-08-15 09:59:20|14800.23|14720.23|14801.3|14721.3|14801.3|14721.3|14800.14|14720.14|10
1723715970000|2024-08-15 09:59:30|14801.28|14721.28|14802.14|14722.14|14802.23|14722.23|14801.28|14721.28|8
1723715980000|2024-08-15 09:59:40|14802.16|14722.16|14802.49|14722.49|14802.59|14722.59|14802.16|14722.16|9
1723715990000|2024-08-15 09:59:50|14802.37|14722.37|14802.39|14722.39|14802.69|14722.69|14802.37|14722.37|9
1723716000000|2024-08-15 10:00:00|14802.5|14722.5|14803.76|14723.76|14803.76|14723.76|14801.63|14721.63|10
1723716010000|2024-08-15 10:00:10|14804.08|14724.08|14803.56|14723.56|14804.08|14724.08|14803.45|14723.45|9
1723716020000|2024-08-15 10:00:20|14803.54|14723.54|14803.33|14723.33|14803.54|14723.54|14803.04|14723.04|10
1723716030000|2024-08-15 10:00:30|14803.73|14723.73|14803.99|14723.99|14804.19|14724.19|14803.66|14723.66|10
1723716040000|2024-08-15 10:00:40|14803.93|14723.93|14802.37|14722.37|14803.93|14723.93|14802.37|14722.37|10
1723716050000|2024-08-15 10:00:50|14802.08|14722.08|14801.63|14721.63|14802.26|14722.26|14801.63|14721.63|10
1723716060000|2024-08-15 10:01:00|14801.56|14721.56|14802.77|14722.77|14802.77|14722.77|14801.14|14721.14|10
1723716070000|2024-08-15 10:01:10|14802.84|14722.84|14802.8|14722.8|14803.06|14723.06|14802.78|14722.78|9
1723716080000|2024-08-15 10:01:20|14802.73|14722.73|14801.9|14721.9|14802.73|14722.73|14801.9|14721.9|10
1723716090000|2024-08-15 10:01:30|14801.95|14721.95|14802.76|14722.76|14802.76|14722.76|14801.94|14721.94|10
1723716100000|2024-08-15 10:01:40|14803.02|14723.02|14803.67|14723.67|14804.05|14724.05|14802.91|14722.91|10
1723716110000|2024-08-15 10:01:50|14803.66|14723.66|14806.12|14726.12|14806.12|14726.12|14803.66|14723.66|10
1723716120000|2024-08-15 10:02:00|14806.2|14726.2|14809.94|14729.94|14809.94|14729.94|14806.2|14726.2|9
1723716130000|2024-08-15 10:02:10|14810|14730|14810.67|14730.67|14810.69|14730.69|14810|14730|10
1723716140000|2024-08-15 10:02:20|14810.72|14730.72|14809.61|14729.61|14810.72|14730.72|14809.61|14729.61|10
1723716150000|2024-08-15 10:02:30|14808.64|14728.64|14807.04|14727.04|14808.66|14728.66|14807.04|14727.04|10
1723716160000|2024-08-15 10:02:40|14807.39|14727.39|14807.06|14727.06|14807.46|14727.46|14806.56|14726.56|9
1723716170000|2024-08-15 10:02:50|14806.99|14726.99|14808.66|14728.66|14808.66|14728.66|14806.45|14726.45|10
1723716180000|2024-08-15 10:03:00|14808.5|14728.5|14807.63|14727.63|14808.6|14728.6|14807.63|14727.63|10
1723716190000|2024-08-15 10:03:10|14807.54|14727.54|14806.03|14726.03|14807.54|14727.54|14805.89|14725.89|10
1723716200000|2024-08-15 10:03:20|14806.28|14726.28|14804.94|14724.94|14806.28|14726.28|14804.94|14724.94|10
1723716210000|2024-08-15 10:03:30|14804.66|14724.66|14802.13|14722.13|14804.66|14724.66|14802.13|14722.13|10
1723716220000|2024-08-15 10:03:40|14801.95|14721.95|14801.44|14721.44|14801.95|14721.95|14800.49|14720.49|10
1723716230000|2024-08-15 10:03:50|14801.28|14721.28|14799.24|14719.24|14801.28|14721.28|14799.23|14719.23|10
1723716240000|2024-08-15 10:04:00|14798.43|14718.43|14798.52|14718.52|14798.52|14718.52|14797.73|14717.73|9
1723716250000|2024-08-15 10:04:10|14798.97|14718.97|14799.15|14719.15|14799.31|14719.31|14798.97|14718.97|9
1723716260000|2024-08-15 10:04:20|14798.98|14718.98|14797.93|14717.93|14799.31|14719.31|14797.93|14717.93|9
1723716270000|2024-08-15 10:04:30|14797.92|14717.92|14796.43|14716.43|14797.94|14717.94|14796.43|14716.43|8
1723716280000|2024-08-15 10:04:40|14796.1|14716.1|14796.2|14716.2|14796.56|14716.56|14795.49|14715.49|10
1723716290000|2024-08-15 10:04:50|14797.13|14717.13|14797.44|14717.44|14797.57|14717.57|14797.13|14717.13|10
1723716300000|2024-08-15 10:05:00|14797.32|14717.32|14796.33|14716.33|14797.36|14717.36|14796.05|14716.05|10
1723716310000|2024-08-15 10:05:10|14796.42|14716.42|14795.03|14715.03|14796.42|14716.42|14795.03|14715.03|10
1723716320000|2024-08-15 10:05:20|14793.79|14713.79|14792.46|14712.46|14793.79|14713.79|14790.61|14710.61|10
1723716330000|2024-08-15 10:05:30|14792.42|14712.42|14791.58|14711.58|14792.42|14712.42|14791.48|14711.48|10
1723716340000|2024-08-15 10:05:40|14791.3|14711.3|14789.89|14709.89|14791.3|14711.3|14789.89|14709.89|10
1723716350000|2024-08-15 10:05:50|14789.84|14709.84|14787.82|14707.82|14789.84|14709.84|14787.67|14707.67|10
1723716360000|2024-08-15 10:06:00|14787.59|14707.59|14788.07|14708.07|14788.19|14708.19|14787.42|14707.42|10
1723716370000|2024-08-15 10:06:10|14787.88|14707.88|14789.4|14709.4|14789.4|14709.4|14787.88|14707.88|10
1723716380000|2024-08-15 10:06:20|14789.48|14709.48|14790.61|14710.61|14790.61|14710.61|14789.48|14709.48|10
1723716390000|2024-08-15 10:06:30|14790.64|14710.64|14791.62|14711.62|14791.62|14711.62|14790.23|14710.23|10
1723716400000|2024-08-15 10:06:40|14792.16|14712.16|14793.67|14713.67|14793.92|14713.92|14792.16|14712.16|10
1723716410000|2024-08-15 10:06:50|14794.23|14714.23|14796.01|14716.01|14796.12|14716.12|14794.23|14714.23|10
1723716420000|2024-08-15 10:07:00|14795.43|14715.43|14795.68|14715.68|14795.73|14715.73|14794.59|14714.59|10
1723716430000|2024-08-15 10:07:10|14795.76|14715.76|14796.03|14716.03|14796.03|14716.03|14794.89|14714.89|10
1723716440000|2024-08-15 10:07:20|14796.19|14716.19|14796.84|14716.84|14797.62|14717.62|14796.19|14716.19|9
1723716450000|2024-08-15 10:07:30|14796.86|14716.86|14798.67|14718.67|14798.67|14718.67|14796.86|14716.86|10
1723716460000|2024-08-15 10:07:40|14798.39|14718.39|14798.77|14718.77|14798.8|14718.8|14798.15|14718.15|10
1723716470000|2024-08-15 10:07:50|14799.21|14719.21|14798.8|14718.8|14799.31|14719.31|14798.8|14718.8|10
1723716480000|2024-08-15 10:08:00|14798.51|14718.51|14796.85|14716.85|14798.51|14718.51|14796.85|14716.85|10
1723716490000|2024-08-15 10:08:10|14796.61|14716.61|14797.13|14717.13|14797.21|14717.21|14796.01|14716.01|10
1723716500000|2024-08-15 10:08:20|14796.9|14716.9|14797.36|14717.36|14797.46|14717.46|14796.56|14716.56|10
1723716510000|2024-08-15 10:08:30|14797.32|14717.32|14797.38|14717.38|14797.87|14717.87|14797.04|14717.04|10
1723716520000|2024-08-15 10:08:40|14797.04|14717.04|14798.14|14718.14|14798.14|14718.14|14797.03|14717.03|9
1723716530000|2024-08-15 10:08:50|14798.46|14718.46|14799.74|14719.74|14799.74|14719.74|14798.2|14718.2|10
1723716540000|2024-08-15 10:09:00|14799.78|14719.78|14801.17|14721.17|14801.17|14721.17|14799.78|14719.78|9
1723716550000|2024-08-15 10:09:10|14801.23|14721.23|14800.94|14720.94|14801.23|14721.23|14800.94|14720.94|10
1723716560000|2024-08-15 10:09:20|14800.9|14720.9|14800.24|14720.24|14800.9|14720.9|14800.24|14720.24|10
1723716570000|2024-08-15 10:09:30|14800.06|14720.06|14800.9|14720.9|14800.9|14720.9|14800.06|14720.06|9
1723716580000|2024-08-15 10:09:40|14800.7|14720.7|14799.93|14719.93|14801.37|14721.37|14799.9|14719.9|10
1723716590000|2024-08-15 10:09:50|14799.73|14719.73|14801.24|14721.24|14801.27|14721.27|14799.7|14719.7|10
1723716600000|2024-08-15 10:10:00|14800.84|14720.84|14800.24|14720.24|14800.84|14720.84|14799.02|14719.02|9
1723716610000|2024-08-15 10:10:10|14800.38|14720.38|14800.43|14720.43|14800.43|14720.43|14800.11|14720.11|10
1723716620000|2024-08-15 10:10:20|14800.3|14720.3|14800.06|14720.06|14800.33|14720.33|14800.06|14720.06|10
1723716630000|2024-08-15 10:10:30|14799.97|14719.97|14799.68|14719.68|14800.4|14720.4|14799.68|14719.68|10
1723716640000|2024-08-15 10:10:40|14799.65|14719.65|14799.68|14719.68|14799.82|14719.82|14799.02|14719.02|10
1723716650000|2024-08-15 10:10:50|14799.85|14719.85|14801.72|14721.72|14801.86|14721.86|14799.85|14719.85|10
1723716660000|2024-08-15 10:11:00|14801.77|14721.77|14802.13|14722.13|14802.24|14722.24|14801.77|14721.77|10
1723716670000|2024-08-15 10:11:10|14802.09|14722.09|14802.05|14722.05|14802.32|14722.32|14801.9|14721.9|10
1723716680000|2024-08-15 10:11:20|14801.94|14721.94|14801.44|14721.44|14801.94|14721.94|14801.33|14721.33|8
1723716690000|2024-08-15 10:11:30|14801.33|14721.33|14801.4|14721.4|14801.49|14721.49|14801.21|14721.21|10
1723716700000|2024-08-15 10:11:40|14801.36|14721.36|14801.26|14721.26|14801.36|14721.36|14801.16|14721.16|9
1723716710000|2024-08-15 10:11:50|14800.88|14720.88|14801.61|14721.61|14801.61|14721.61|14800.88|14720.88|10
1723716720000|2024-08-15 10:12:00|14801.64|14721.64|14802.92|14722.92|14802.92|14722.92|14801.4|14721.4|9
1723716730000|2024-08-15 10:12:10|14803.01|14723.01|14802.62|14722.62|14803.05|14723.05|14802.42|14722.42|10
1723716740000|2024-08-15 10:12:20|14802.65|14722.65|14801|14721|14802.65|14722.65|14800.99|14720.99|10
1723716750000|2024-08-15 10:12:30|14801.01|14721.01|14801.08|14721.08|14801.41|14721.41|14801.01|14721.01|9
1723716760000|2024-08-15 10:12:40|14800.94|14720.94|14800.6|14720.6|14800.98|14720.98|14800.57|14720.57|10
1723716770000|2024-08-15 10:12:50|14800.62|14720.62|14801.56|14721.56|14801.56|14721.56|14800.51|14720.51|9
1723716780000|2024-08-15 10:13:00|14801.92|14721.92|14800.97|14720.97|14801.94|14721.94|14800.97|14720.97|9
1723716790000|2024-08-15 10:13:10|14800.93|14720.93|14801.9|14721.9|14801.9|14721.9|14800.58|14720.58|8
1723716800000|2024-08-15 10:13:20|14801.87|14721.87|14801.9|14721.9|14801.92|14721.92|14801.65|14721.65|8
1723716810000|2024-08-15 10:13:30|14802|14722|14801.79|14721.79|14802.12|14722.12|14801.68|14721.68|9
1723716820000|2024-08-15 10:13:40|14801.38|14721.38|14800.83|14720.83|14801.92|14721.92|14800.73|14720.73|10
1723716830000|2024-08-15 10:13:50|14801.07|14721.07|14800.94|14720.94|14801.16|14721.16|14800.87|14720.87|10
1723716840000|2024-08-15 10:14:00|14800.99|14720.99|14799.06|14719.06|14800.99|14720.99|14799.01|14719.01|10
1723716850000|2024-08-15 10:14:10|14798.87|14718.87|14799.36|14719.36|14799.36|14719.36|14798.77|14718.77|8
1723716860000|2024-08-15 10:14:20|14800.28|14720.28|14801.02|14721.02|14801.07|14721.07|14800.28|14720.28|10
1723716870000|2024-08-15 10:14:30|14801.07|14721.07|14801.42|14721.42|14801.42|14721.42|14800.61|14720.61|10
1723716880000|2024-08-15 10:14:40|14801.65|14721.65|14801.07|14721.07|14801.89|14721.89|14801.07|14721.07|10
1723716890000|2024-08-15 10:14:50|14801.03|14721.03|14799.86|14719.86|14801.03|14721.03|14799.86|14719.86|10
1723716900000|2024-08-15 10:15:00|14799.59|14719.59|14797.13|14717.13|14799.59|14719.59|14797.13|14717.13|10
1723716910000|2024-08-15 10:15:10|14797.02|14717.02|14795.36|14715.36|14797.14|14717.14|14795.36|14715.36|10
1723716920000|2024-08-15 10:15:20|14795.34|14715.34|14794.53|14714.53|14795.52|14715.52|14794.52|14714.52|10
1723716930000|2024-08-15 10:15:30|14794.31|14714.31|14793.04|14713.04|14794.35|14714.35|14793.04|14713.04|10
1723716940000|2024-08-15 10:15:40|14792.63|14712.63|14791.74|14711.74|14792.63|14712.63|14791.74|14711.74|9
1723716950000|2024-08-15 10:15:50|14791.49|14711.49|14791.97|14711.97|14791.97|14711.97|14790.93|14710.93|10
1723716960000|2024-08-15 10:16:00|14792.16|14712.16|14791.3|14711.3|14792.16|14712.16|14791.3|14711.3|10
1723716970000|2024-08-15 10:16:10|14791.2|14711.2|14790.81|14710.81|14791.2|14711.2|14790.23|14710.23|10
1723716980000|2024-08-15 10:16:20|14790.84|14710.84|14791.62|14711.62|14791.7|14711.7|14790.84|14710.84|10
1723716990000|2024-08-15 10:16:30|14791.52|14711.52|14791.17|14711.17|14791.52|14711.52|14790.68|14710.68|10
1723717000000|2024-08-15 10:16:40|14791.53|14711.53|14791.56|14711.56|14791.69|14711.69|14791.53|14711.53|10
1723717010000|2024-08-15 10:16:50|14791.53|14711.53|14792.24|14712.24|14792.25|14712.25|14791.53|14711.53|10
1723717020000|2024-08-15 10:17:00|14792.37|14712.37|14791.04|14711.04|14792.37|14712.37|14790.89|14710.89|10
1723717030000|2024-08-15 10:17:10|14791.8|14711.8|14791.81|14711.81|14792.2|14712.2|14791.8|14711.8|8
1723717040000|2024-08-15 10:17:20|14791.65|14711.65|14791.33|14711.33|14791.65|14711.65|14790.99|14710.99|9
1723717050000|2024-08-15 10:17:30|14791.23|14711.23|14791.75|14711.75|14791.83|14711.83|14791.23|14711.23|9
1723717060000|2024-08-15 10:17:40|14791.7|14711.7|14791.31|14711.31|14791.7|14711.7|14790.9|14710.9|10
1723717070000|2024-08-15 10:17:50|14790.89|14710.89|14789.82|14709.82|14790.89|14710.89|14789.7|14709.7|10
1723717080000|2024-08-15 10:18:00|14789.67|14709.67|14788.73|14708.73|14789.85|14709.85|14788.73|14708.73|10
1723717090000|2024-08-15 10:18:10|14788.65|14708.65|14783.6|14703.6|14788.65|14708.65|14783.6|14703.6|10
1723717100000|2024-08-15 10:18:20|14783.78|14703.78|14783.09|14703.09|14783.98|14703.98|14782.99|14702.99|10
1723717110000|2024-08-15 10:18:30|14783.26|14703.26|14783.33|14703.33|14783.33|14703.33|14782.96|14702.96|10
1723717120000|2024-08-15 10:18:40|14783.23|14703.23|14783.47|14703.47|14783.47|14703.47|14783.1|14703.1|10
1723717130000|2024-08-15 10:18:50|14783.64|14703.64|14784.36|14704.36|14784.36|14704.36|14783.21|14703.21|10
1723717140000|2024-08-15 10:19:00|14784.54|14704.54|14786.7|14706.7|14786.7|14706.7|14784.39|14704.39|10
1723717150000|2024-08-15 10:19:10|14786.65|14706.65|14786.58|14706.58|14786.82|14706.82|14786.58|14706.58|8
1723717160000|2024-08-15 10:19:20|14786.55|14706.55|14786.24|14706.24|14786.55|14706.55|14786.24|14706.24|9
1723717170000|2024-08-15 10:19:30|14786.3|14706.3|14786.28|14706.28|14786.38|14706.38|14786.2|14706.2|9
1723717180000|2024-08-15 10:19:40|14786.22|14706.22|14785.58|14705.58|14786.22|14706.22|14785.57|14705.57|9
1723717190000|2024-08-15 10:19:50|14785.69|14705.69|14785.94|14705.94|14785.94|14705.94|14785.52|14705.52|9
1723717200000|2024-08-15 10:20:00|14786.2|14706.2|14786.32|14706.32|14786.48|14706.48|14786.16|14706.16|10
1723717210000|2024-08-15 10:20:10|14786.5|14706.5|14786.79|14706.79|14786.79|14706.79|14786.45|14706.45|9
1723717220000|2024-08-15 10:20:20|14787.18|14707.18|14787.62|14707.62|14787.68|14707.68|14787.18|14707.18|10
1723717230000|2024-08-15 10:20:30|14788.18|14708.18|14788.54|14708.54|14788.63|14708.63|14788.18|14708.18|9
1723717240000|2024-08-15 10:20:40|14788.59|14708.59|14784.1|14704.1|14788.59|14708.59|14784.1|14704.1|10
1723717250000|2024-08-15 10:20:50|14784.04|14704.04|14781.25|14701.25|14784.04|14704.04|14781.25|14701.25|9
1723717260000|2024-08-15 10:21:00|14781.11|14701.11|14779.23|14699.23|14781.28|14701.28|14779.23|14699.23|10
1723717270000|2024-08-15 10:21:10|14778.88|14698.88|14778.76|14698.76|14778.88|14698.88|14778.19|14698.19|10
1723717280000|2024-08-15 10:21:20|14778.91|14698.91|14778.01|14698.01|14778.91|14698.91|14778.01|14698.01|10
1723717290000|2024-08-15 10:21:30|14777.96|14697.96|14777.19|14697.19|14778.06|14698.06|14777.08|14697.08|10
1723717300000|2024-08-15 10:21:40|14777.09|14697.09|14778.39|14698.39|14778.49|14698.49|14777.09|14697.09|10
1723717310000|2024-08-15 10:21:50|14778.57|14698.57|14778.48|14698.48|14778.57|14698.57|14778.34|14698.34|10
1723717320000|2024-08-15 10:22:00|14778.39|14698.39|14776.94|14696.94|14778.39|14698.39|14776.46|14696.46|10
1723717330000|2024-08-15 10:22:10|14777|14697|14782.7|14702.7|14782.7|14702.7|14777|14697|10
1723717340000|2024-08-15 10:22:20|14783.02|14703.02|14785.23|14705.23|14785.23|14705.23|14782.88|14702.88|10
1723717350000|2024-08-15 10:22:30|14785.39|14705.39|14785.5|14705.5|14785.51|14705.51|14785.3|14705.3|10
1723717360000|2024-08-15 10:22:40|14785.4|14705.4|14785.73|14705.73|14785.74|14705.74|14785.12|14705.12|10
1723717370000|2024-08-15 10:22:50|14786.04|14706.04|14786.46|14706.46|14786.46|14706.46|14786.01|14706.01|10
1723717380000|2024-08-15 10:23:00|14786.42|14706.42|14786.4|14706.4|14786.42|14706.42|14786.1|14706.1|10
1723717390000|2024-08-15 10:23:10|14786.28|14706.28|14786.11|14706.11|14786.32|14706.32|14786.06|14706.06|10
1723717400000|2024-08-15 10:23:20|14785.99|14705.99|14784.81|14704.81|14785.99|14705.99|14784.81|14704.81|10
1723717410000|2024-08-15 10:23:30|14784.8|14704.8|14786.09|14706.09|14786.09|14706.09|14784.8|14704.8|9
1723717420000|2024-08-15 10:23:40|14785.96|14705.96|14785.28|14705.28|14785.96|14705.96|14785.28|14705.28|10
1723717430000|2024-08-15 10:23:50|14784.86|14704.86|14784.24|14704.24|14785.06|14705.06|14784.24|14704.24|9
1723717440000|2024-08-15 10:24:00|14783.67|14703.67|14781.16|14701.16|14783.67|14703.67|14781.16|14701.16|10
1723717450000|2024-08-15 10:24:10|14779.93|14699.93|14779.85|14699.85|14780.01|14700.01|14779.7|14699.7|10
1723717460000|2024-08-15 10:24:20|14779.72|14699.72|14779.21|14699.21|14780.05|14700.05|14779.19|14699.19|10
1723717470000|2024-08-15 10:24:30|14778.99|14698.99|14779.36|14699.36|14779.36|14699.36|14778.8|14698.8|10
1723717480000|2024-08-15 10:24:40|14779.15|14699.15|14779.18|14699.18|14779.22|14699.22|14778.79|14698.79|10
1723717490000|2024-08-15 10:24:50|14779.19|14699.19|14776.47|14696.47|14779.32|14699.32|14776.47|14696.47|10
1723717500000|2024-08-15 10:25:00|14776.37|14696.37|14775.62|14695.62|14776.37|14696.37|14775.62|14695.62|10
1723717510000|2024-08-15 10:25:10|14775.58|14695.58|14777.33|14697.33|14777.33|14697.33|14775.49|14695.49|10
1723717520000|2024-08-15 10:25:20|14777.32|14697.32|14779.12|14699.12|14779.12|14699.12|14777.28|14697.28|10
1723717530000|2024-08-15 10:25:30|14779.21|14699.21|14779.95|14699.95|14779.95|14699.95|14779.21|14699.21|10
1723717540000|2024-08-15 10:25:40|14779.98|14699.98|14779.8|14699.8|14779.98|14699.98|14779.6|14699.6|10
1723717550000|2024-08-15 10:25:50|14779.89|14699.89|14782.39|14702.39|14782.39|14702.39|14779.77|14699.77|10
1723717560000|2024-08-15 10:26:00|14783.31|14703.31|14783.93|14703.93|14783.93|14703.93|14783.31|14703.31|9
1723717570000|2024-08-15 10:26:10|14783.91|14703.91|14787|14707|14787.01|14707.01|14783.88|14703.88|10
1723717580000|2024-08-15 10:26:20|14787.37|14707.37|14787.78|14707.78|14787.84|14707.84|14787.26|14707.26|10
1723717590000|2024-08-15 10:26:30|14787.8|14707.8|14787.7|14707.7|14787.92|14707.92|14787.43|14707.43|10
1723717600000|2024-08-15 10:26:40|14787.81|14707.81|14787.08|14707.08|14787.95|14707.95|14787.08|14707.08|9
1723717610000|2024-08-15 10:26:50|14786.81|14706.81|14786.38|14706.38|14787.21|14707.21|14786.38|14706.38|10
1723717620000|2024-08-15 10:27:00|14786.29|14706.29|14787.57|14707.57|14787.78|14707.78|14786.08|14706.08|10
1723717630000|2024-08-15 10:27:10|14787.46|14707.46|14788.77|14708.77|14788.77|14708.77|14787.46|14707.46|9
1723717640000|2024-08-15 10:27:20|14788.73|14708.73|14788.88|14708.88|14789.01|14709.01|14788.73|14708.73|10
1723717650000|2024-08-15 10:27:30|14789.71|14709.71|14790.71|14710.71|14790.71|14710.71|14789.71|14709.71|10
1723717660000|2024-08-15 10:27:40|14790.7|14710.7|14790.36|14710.36|14790.7|14710.7|14789.85|14709.85|10
1723717670000|2024-08-15 10:27:50|14790.33|14710.33|14790.58|14710.58|14790.72|14710.72|14790.1|14710.1|10
1723717680000|2024-08-15 10:28:00|14790.35|14710.35|14789.57|14709.57|14790.35|14710.35|14789.25|14709.25|9
1723717690000|2024-08-15 10:28:10|14789.47|14709.47|14788.74|14708.74|14789.47|14709.47|14788.69|14708.69|9
1723717700000|2024-08-15 10:28:20|14788.78|14708.78|14791.15|14711.15|14791.15|14711.15|14788.78|14708.78|10
1723717710000|2024-08-15 10:28:30|14791.19|14711.19|14792.44|14712.44|14792.44|14712.44|14791.17|14711.17|10
1723717720000|2024-08-15 10:28:40|14792.45|14712.45|14791.44|14711.44|14792.6|14712.6|14790.94|14710.94|9
1723717730000|2024-08-15 10:28:50|14791.38|14711.38|14795.79|14715.79|14795.79|14715.79|14791.34|14711.34|10
1723717740000|2024-08-15 10:29:00|14795.85|14715.85|14797.83|14717.83|14797.83|14717.83|14795.79|14715.79|9
1723717750000|2024-08-15 10:29:10|14797.94|14717.94|14801.19|14721.19|14801.19|14721.19|14797.94|14717.94|10
1723717760000|2024-08-15 10:29:20|14801.87|14721.87|14801.81|14721.81|14802.5|14722.5|14801.81|14721.81|10
1723717770000|2024-08-15 10:29:30|14802.51|14722.51|14802.62|14722.62|14802.62|14722.62|14801.92|14721.92|9
1723717780000|2024-08-15 10:29:40|14802.38|14722.38|14802.48|14722.48|14802.48|14722.48|14801.61|14721.61|9
1723717790000|2024-08-15 10:29:50|14802.37|14722.37|14801.93|14721.93|14802.37|14722.37|14801.62|14721.62|9
1723717800000|2024-08-15 10:30:00|14801.81|14721.81|14800.45|14720.45|14801.92|14721.92|14800.45|14720.45|10
1723717810000|2024-08-15 10:30:10|14800.42|14720.42|14798.86|14718.86|14800.42|14720.42|14798.83|14718.83|9
1723717820000|2024-08-15 10:30:20|14798.47|14718.47|14796.15|14716.15|14798.47|14718.47|14796.15|14716.15|8
1723717830000|2024-08-15 10:30:30|14796.11|14716.11|14797.32|14717.32|14797.45|14717.45|14795.97|14715.97|9
1723717840000|2024-08-15 10:30:40|14797.47|14717.47|14799.43|14719.43|14799.54|14719.54|14797.47|14717.47|10
1723717850000|2024-08-15 10:30:50|14799.76|14719.76|14799.74|14719.74|14799.76|14719.76|14799.33|14719.33|10
1723717860000|2024-08-15 10:31:00|14800.15|14720.15|14799.58|14719.58|14800.58|14720.58|14799.58|14719.58|9
1723717870000|2024-08-15 10:31:10|14799.55|14719.55|14798.21|14718.21|14799.55|14719.55|14798.21|14718.21|10
1723717880000|2024-08-15 10:31:20|14796.77|14716.77|14795.31|14715.31|14796.77|14716.77|14795.31|14715.31|10
1723717890000|2024-08-15 10:31:30|14795.34|14715.34|14794.49|14714.49|14795.53|14715.53|14794.42|14714.42|10
1723717900000|2024-08-15 10:31:40|14793.51|14713.51|14793.39|14713.39|14793.51|14713.51|14791.67|14711.67|10
1723717910000|2024-08-15 10:31:50|14793.53|14713.53|14794.99|14714.99|14795.72|14715.72|14793.53|14713.53|10
1723717920000|2024-08-15 10:32:00|14795.26|14715.26|14797.24|14717.24|14797.53|14717.53|14795.26|14715.26|10
1723717930000|2024-08-15 10:32:10|14797.15|14717.15|14797.94|14717.94|14797.94|14717.94|14797.15|14717.15|10
1723717940000|2024-08-15 10:32:20|14797.96|14717.96|14799.23|14719.23|14799.31|14719.31|14797.83|14717.83|10
1723717950000|2024-08-15 10:32:30|14799.03|14719.03|14802.56|14722.56|14802.56|14722.56|14799.03|14719.03|10
1723717960000|2024-08-15 10:32:40|14801.67|14721.67|14802.68|14722.68|14802.68|14722.68|14800.4|14720.4|10
1723717970000|2024-08-15 10:32:50|14802.47|14722.47|14802.51|14722.51|14804.24|14724.24|14802.47|14722.47|10
1723717980000|2024-08-15 10:33:00|14803.12|14723.12|14798.52|14718.52|14803.12|14723.12|14798.42|14718.42|9
1723717990000|2024-08-15 10:33:10|14798.58|14718.58|14797.34|14717.34|14798.96|14718.96|14797.34|14717.34|10
1723718000000|2024-08-15 10:33:20|14797.26|14717.26|14796.89|14716.89|14797.54|14717.54|14796.77|14716.77|8
1723718010000|2024-08-15 10:33:30|14797.22|14717.22|14796.45|14716.45|14797.25|14717.25|14796.06|14716.06|9
1723718020000|2024-08-15 10:33:40|14796.55|14716.55|14796.42|14716.42|14797.01|14717.01|14796.42|14716.42|9
1723718030000|2024-08-15 10:33:50|14796.29|14716.29|14796.32|14716.32|14796.49|14716.49|14796.02|14716.02|10
1723718040000|2024-08-15 10:34:00|14796.38|14716.38|14794.08|14714.08|14796.38|14716.38|14794.08|14714.08|10
1723718050000|2024-08-15 10:34:10|14793.47|14713.47|14792.83|14712.83|14793.47|14713.47|14792.74|14712.74|9
1723718060000|2024-08-15 10:34:20|14792.35|14712.35|14791.84|14711.84|14792.35|14712.35|14791.59|14711.59|9
1723718070000|2024-08-15 10:34:30|14791.68|14711.68|14791.35|14711.35|14791.68|14711.68|14790.81|14710.81|9
1723718080000|2024-08-15 10:34:40|14791.73|14711.73|14793.54|14713.54|14793.54|14713.54|14791.73|14711.73|10
1723718090000|2024-08-15 10:34:50|14793.57|14713.57|14794.99|14714.99|14794.99|14714.99|14793.55|14713.55|10
1723718100000|2024-08-15 10:35:00|14793.35|14713.35|14793.71|14713.71|14794.81|14714.81|14793.15|14713.15|10
1723718110000|2024-08-15 10:35:10|14793.57|14713.57|14793.67|14713.67|14793.67|14713.67|14793.16|14713.16|10
1723718120000|2024-08-15 10:35:20|14793.61|14713.61|14795.22|14715.22|14795.22|14715.22|14793.41|14713.41|10
1723718130000|2024-08-15 10:35:30|14794.79|14714.79|14794.62|14714.62|14794.92|14714.92|14794.53|14714.53|10
1723718140000|2024-08-15 10:35:40|14794.68|14714.68|14794.84|14714.84|14794.84|14714.84|14794.65|14714.65|10
1723718150000|2024-08-15 10:35:50|14794.92|14714.92|14794.5|14714.5|14794.93|14714.93|14794.31|14714.31|10
1723718160000|2024-08-15 10:36:00|14794.65|14714.65|14795.59|14715.59|14795.61|14715.61|14794.65|14714.65|10
1723718170000|2024-08-15 10:36:10|14795.58|14715.58|14794.92|14714.92|14795.72|14715.72|14794.92|14714.92|10
1723718180000|2024-08-15 10:36:20|14794.82|14714.82|14793.26|14713.26|14795.02|14715.02|14793.26|14713.26|10
1723718190000|2024-08-15 10:36:30|14792.73|14712.73|14794.06|14714.06|14794.1|14714.1|14792.56|14712.56|10
1723718200000|2024-08-15 10:36:40|14793.9|14713.9|14794.58|14714.58|14794.58|14714.58|14793.9|14713.9|10
1723718210000|2024-08-15 10:36:50|14794.59|14714.59|14795.74|14715.74|14795.74|14715.74|14794.59|14714.59|8
1723718220000|2024-08-15 10:37:00|14795.6|14715.6|14793.49|14713.49|14795.6|14715.6|14793.49|14713.49|10
1723718230000|2024-08-15 10:37:10|14793.36|14713.36|14793.23|14713.23|14793.36|14713.36|14792.95|14712.95|10
1723718240000|2024-08-15 10:37:20|14793.27|14713.27|14790.81|14710.81|14793.6|14713.6|14790.8|14710.8|10
1723718250000|2024-08-15 10:37:30|14790.63|14710.63|14788.23|14708.23|14790.85|14710.85|14788.23|14708.23|10
1723718260000|2024-08-15 10:37:40|14788.13|14708.13|14787.33|14707.33|14788.47|14708.47|14787.33|14707.33|10
1723718270000|2024-08-15 10:37:50|14787.22|14707.22|14788.67|14708.67|14789.11|14709.11|14787.22|14707.22|8
1723718280000|2024-08-15 10:38:00|14788.7|14708.7|14787.95|14707.95|14788.87|14708.87|14787.95|14707.95|10
1723718290000|2024-08-15 10:38:10|14787.94|14707.94|14788.42|14708.42|14788.42|14708.42|14787.67|14707.67|9
1723718300000|2024-08-15 10:38:20|14788.44|14708.44|14788.19|14708.19|14788.52|14708.52|14788.19|14708.19|10
1723718310000|2024-08-15 10:38:30|14788.28|14708.28|14788.57|14708.57|14788.57|14708.57|14788.2|14708.2|9
1723718320000|2024-08-15 10:38:40|14788.05|14708.05|14787.16|14707.16|14788.05|14708.05|14787.16|14707.16|10
1723718330000|2024-08-15 10:38:50|14787.2|14707.2|14785.67|14705.67|14787.4|14707.4|14785.67|14705.67|10
1723718340000|2024-08-15 10:39:00|14785.62|14705.62|14783.83|14703.83|14785.62|14705.62|14783.38|14703.38|10
1723718350000|2024-08-15 10:39:10|14783.65|14703.65|14783|14703|14783.8|14703.8|14783|14703|9
1723718360000|2024-08-15 10:39:20|14783.28|14703.28|14782.12|14702.12|14783.52|14703.52|14782.11|14702.11|10
1723718370000|2024-08-15 10:39:30|14781.74|14701.74|14781.59|14701.59|14781.74|14701.74|14781.32|14701.32|9
1723718380000|2024-08-15 10:39:40|14781.61|14701.61|14781.49|14701.49|14781.83|14701.83|14781.32|14701.32|10
1723718390000|2024-08-15 10:39:50|14780.23|14700.23|14778.11|14698.11|14780.23|14700.23|14778.11|14698.11|10
1723718400000|2024-08-15 10:40:00|14776.99|14696.99|14776.42|14696.42|14777.46|14697.46|14776.42|14696.42|10
1723718410000|2024-08-15 10:40:10|14776.47|14696.47|14775.33|14695.33|14776.55|14696.55|14774.79|14694.79|8
1723718420000|2024-08-15 10:40:20|14775.41|14695.41|14774.13|14694.13|14775.41|14695.41|14774.13|14694.13|8
1723718430000|2024-08-15 10:40:30|14773.16|14693.16|14771.55|14691.55|14773.16|14693.16|14771.47|14691.47|10
1723718440000|2024-08-15 10:40:40|14771.5|14691.5|14769.93|14689.93|14771.5|14691.5|14769.93|14689.93|9
1723718450000|2024-08-15 10:40:50|14769.86|14689.86|14769.03|14689.03|14770.22|14690.22|14768.75|14688.75|10
1723718460000|2024-08-15 10:41:00|14769.8|14689.8|14770.08|14690.08|14770.45|14690.45|14769.8|14689.8|10
1723718470000|2024-08-15 10:41:10|14770.27|14690.27|14770.88|14690.88|14770.88|14690.88|14769.92|14689.92|10
1723718480000|2024-08-15 10:41:20|14771.53|14691.53|14769.44|14689.44|14771.88|14691.88|14769.44|14689.44|10
1723718490000|2024-08-15 10:41:30|14769.3|14689.3|14769.15|14689.15|14769.72|14689.72|14769.15|14689.15|10
1723718500000|2024-08-15 10:41:40|14769.01|14689.01|14765.81|14685.81|14769.01|14689.01|14765.75|14685.75|10
1723718510000|2024-08-15 10:41:50|14765.64|14685.64|14765.4|14685.4|14765.67|14685.67|14765.38|14685.38|10
1723718520000|2024-08-15 10:42:00|14765.48|14685.48|14766.78|14686.78|14766.78|14686.78|14765.48|14685.48|10
1723718530000|2024-08-15 10:42:10|14766.58|14686.58|14765.67|14685.67|14766.58|14686.58|14765.46|14685.46|10
1723718540000|2024-08-15 10:42:20|14765.54|14685.54|14766.24|14686.24|14766.57|14686.57|14765.37|14685.37|9
1723718550000|2024-08-15 10:42:30|14766.04|14686.04|14763.83|14683.83|14766.04|14686.04|14763.83|14683.83|10
1723718560000|2024-08-15 10:42:40|14763.82|14683.82|14761.8|14681.8|14763.82|14683.82|14761.8|14681.8|10
1723718570000|2024-08-15 10:42:50|14754.19|14674.19|14752.35|14672.35|14754.19|14674.19|14752.35|14672.35|10
1723718580000|2024-08-15 10:43:00|14752.31|14672.31|14752.82|14672.82|14753.1|14673.1|14752.26|14672.26|9
1723718590000|2024-08-15 10:43:10|14752.93|14672.93|14752.66|14672.66|14753.35|14673.35|14752.48|14672.48|10
1723718600000|2024-08-15 10:43:20|14752.61|14672.61|14751.35|14671.35|14752.89|14672.89|14751.35|14671.35|9
1723718610000|2024-08-15 10:43:30|14751.78|14671.78|14751.2|14671.2|14752.39|14672.39|14751.2|14671.2|10
1723718620000|2024-08-15 10:43:40|14751.31|14671.31|14750.64|14670.64|14751.31|14671.31|14750.34|14670.34|10
1723718630000|2024-08-15 10:43:50|14750.54|14670.54|14751.39|14671.39|14751.39|14671.39|14750.54|14670.54|10
1723718640000|2024-08-15 10:44:00|14751.44|14671.44|14752.69|14672.69|14752.69|14672.69|14751.09|14671.09|9
1723718650000|2024-08-15 10:44:10|14753.41|14673.41|14751.53|14671.53|14753.41|14673.41|14751.53|14671.53|9
1723718660000|2024-08-15 10:44:20|14751.67|14671.67|14753.82|14673.82|14753.82|14673.82|14751.65|14671.65|10
1723718670000|2024-08-15 10:44:30|14753.96|14673.96|14753.13|14673.13|14754.14|14674.14|14753.13|14673.13|10
1723718680000|2024-08-15 10:44:40|14753.12|14673.12|14752.56|14672.56|14753.16|14673.16|14752.56|14672.56|10
1723718690000|2024-08-15 10:44:50|14752.86|14672.86|14753.47|14673.47|14753.5|14673.5|14752.7|14672.7|10
1723718700000|2024-08-15 10:45:00|14753.5|14673.5|14753.32|14673.32|14753.63|14673.63|14753.32|14673.32|10
1723718710000|2024-08-15 10:45:10|14753.16|14673.16|14753.4|14673.4|14753.44|14673.44|14753.16|14673.16|9
1723718720000|2024-08-15 10:45:20|14753.41|14673.41|14752.32|14672.32|14753.75|14673.75|14752.32|14672.32|9
1723718730000|2024-08-15 10:45:30|14752.39|14672.39|14752.1|14672.1|14752.39|14672.39|14751.91|14671.91|9
1723718740000|2024-08-15 10:45:40|14751.54|14671.54|14750.27|14670.27|14751.54|14671.54|14749.61|14669.61|10
1723718750000|2024-08-15 10:45:50|14750.36|14670.36|14750.93|14670.93|14750.99|14670.99|14750.36|14670.36|10
1723718760000|2024-08-15 10:46:00|14750.99|14670.99|14750.79|14670.79|14750.99|14670.99|14750.55|14670.55|9
1723718770000|2024-08-15 10:46:10|14750.7|14670.7|14750.67|14670.67|14751.31|14671.31|14750.07|14670.07|10
1723718780000|2024-08-15 10:46:20|14750.47|14670.47|14753.69|14673.69|14753.69|14673.69|14750.47|14670.47|10
1723718790000|2024-08-15 10:46:30|14753.79|14673.79|14753.95|14673.95|14754.19|14674.19|14753.79|14673.79|8
1723718800000|2024-08-15 10:46:40|14754.08|14674.08|14753.9|14673.9|14754.19|14674.19|14753.57|14673.57|10
1723718810000|2024-08-15 10:46:50|14753.88|14673.88|14756.38|14676.38|14756.46|14676.46|14753.88|14673.88|9
1723718820000|2024-08-15 10:47:00|14756.54|14676.54|14756.77|14676.77|14756.8|14676.8|14756.46|14676.46|10
1723718830000|2024-08-15 10:47:10|14756.82|14676.82|14760.85|14680.85|14760.85|14680.85|14756.82|14676.82|10
1723718840000|2024-08-15 10:47:20|14760.83|14680.83|14761.75|14681.75|14761.75|14681.75|14760.83|14680.83|10
1723718850000|2024-08-15 10:47:30|14761.74|14681.74|14762.19|14682.19|14762.21|14682.21|14761.74|14681.74|8
1723718860000|2024-08-15 10:47:40|14762.14|14682.14|14761.98|14681.98|14762.19|14682.19|14761.98|14681.98|9
1723718870000|2024-08-15 10:47:50|14761.99|14681.99|14762.29|14682.29|14762.37|14682.37|14761.94|14681.94|9
1723718880000|2024-08-15 10:48:00|14762.64|14682.64|14762.8|14682.8|14762.8|14682.8|14762.46|14682.46|10
1723718890000|2024-08-15 10:48:10|14762.65|14682.65|14762.16|14682.16|14762.7|14682.7|14762.15|14682.15|10
1723718900000|2024-08-15 10:48:20|14762.38|14682.38|14762.54|14682.54|14762.54|14682.54|14762.1|14682.1|9
1723718910000|2024-08-15 10:48:30|14762.44|14682.44|14763.25|14683.25|14763.29|14683.29|14762.44|14682.44|9
1723718920000|2024-08-15 10:48:40|14763.17|14683.17|14761.85|14681.85|14763.17|14683.17|14761.85|14681.85|9
1723718930000|2024-08-15 10:48:50|14761.83|14681.83|14761.84|14681.84|14761.86|14681.86|14761.69|14681.69|10
1723718940000|2024-08-15 10:49:00|14761.9|14681.9|14762.46|14682.46|14762.46|14682.46|14761.9|14681.9|10
1723718950000|2024-08-15 10:49:10|14762.44|14682.44|14762.8|14682.8|14762.91|14682.91|14762.44|14682.44|9
1723718960000|2024-08-15 10:49:20|14762.79|14682.79|14763.1|14683.1|14763.26|14683.26|14762.78|14682.78|8
1723718970000|2024-08-15 10:49:30|14763.31|14683.31|14764.49|14684.49|14764.49|14684.49|14763.2|14683.2|10
1723718980000|2024-08-15 10:49:40|14764.57|14684.57|14764.73|14684.73|14764.96|14684.96|14764.57|14684.57|10
1723718990000|2024-08-15 10:49:50|14764.68|14684.68|14765.23|14685.23|14765.23|14685.23|14764.68|14684.68|9
1723719000000|2024-08-15 10:50:00|14765.28|14685.28|14768.14|14688.14|14768.14|14688.14|14765.28|14685.28|10
1723719010000|2024-08-15 10:50:10|14769.01|14689.01|14769.99|14689.99|14769.99|14689.99|14769.01|14689.01|9
1723719020000|2024-08-15 10:50:20|14770.62|14690.62|14769.96|14689.96|14771|14691|14769.96|14689.96|10
1723719030000|2024-08-15 10:50:30|14769.91|14689.91|14770.45|14690.45|14770.45|14690.45|14769.91|14689.91|10
1723719040000|2024-08-15 10:50:40|14770.47|14690.47|14770.31|14690.31|14770.8|14690.8|14770.31|14690.31|9
1723719050000|2024-08-15 10:50:50|14770|14690|14768.61|14688.61|14770.07|14690.07|14768.61|14688.61|9
1723719060000|2024-08-15 10:51:00|14768.25|14688.25|14766.49|14686.49|14768.25|14688.25|14766.49|14686.49|10
1723719070000|2024-08-15 10:51:10|14766.62|14686.62|14766.18|14686.18|14766.71|14686.71|14766.18|14686.18|10
1723719080000|2024-08-15 10:51:20|14766.07|14686.07|14766.97|14686.97|14767.07|14687.07|14766.07|14686.07|10
1723719090000|2024-08-15 10:51:30|14766.9|14686.9|14766.31|14686.31|14767.1|14687.1|14766.31|14686.31|10
1723719100000|2024-08-15 10:51:40|14766.09|14686.09|14765.75|14685.75|14766.09|14686.09|14765.63|14685.63|8
1723719110000|2024-08-15 10:51:50|14765.73|14685.73|14769.21|14689.21|14769.21|14689.21|14765.73|14685.73|9
1723719120000|2024-08-15 10:52:00|14769.48|14689.48|14770.4|14690.4|14770.4|14690.4|14769.48|14689.48|10
1723719130000|2024-08-15 10:52:10|14774.6|14694.6|14773.98|14693.98|14775.59|14695.59|14772.88|14692.88|10
1723719140000|2024-08-15 10:52:20|14775.22|14695.22|14775.6|14695.6|14776.08|14696.08|14774.97|14694.97|8
1723719150000|2024-08-15 10:52:30|14775.5|14695.5|14774.26|14694.26|14775.5|14695.5|14774.26|14694.26|10
1723719160000|2024-08-15 10:52:40|14774.24|14694.24|14774.49|14694.49|14774.57|14694.57|14774.08|14694.08|9
1723719170000|2024-08-15 10:52:50|14774.4|14694.4|14774.09|14694.09|14774.52|14694.52|14774.09|14694.09|10
1723719180000|2024-08-15 10:53:00|14774.47|14694.47|14775.64|14695.64|14776.22|14696.22|14774.47|14694.47|10
1723719190000|2024-08-15 10:53:10|14775.77|14695.77|14775.93|14695.93|14775.93|14695.93|14775.34|14695.34|9
1723719200000|2024-08-15 10:53:20|14775.82|14695.82|14777.13|14697.13|14777.13|14697.13|14775.82|14695.82|10
1723719210000|2024-08-15 10:53:30|14777.12|14697.12|14778|14698|14778|14698|14777.12|14697.12|7
1723719220000|2024-08-15 10:53:40|14779.07|14699.07|14781.34|14701.34|14781.34|14701.34|14779.07|14699.07|10
1723719230000|2024-08-15 10:53:50|14781.46|14701.46|14781.44|14701.44|14782.06|14702.06|14781.4|14701.4|9
1723719240000|2024-08-15 10:54:00|14781.4|14701.4|14781.76|14701.76|14781.76|14701.76|14781.35|14701.35|9
1723719250000|2024-08-15 10:54:10|14781.81|14701.81|14782.18|14702.18|14782.18|14702.18|14781.81|14701.81|9
1723719260000|2024-08-15 10:54:20|14782.23|14702.23|14781.31|14701.31|14782.23|14702.23|14781.28|14701.28|10
1723719270000|2024-08-15 10:54:30|14781.2|14701.2|14780.94|14700.94|14781.2|14701.2|14780.9|14700.9|9
1723719280000|2024-08-15 10:54:40|14780.91|14700.91|14780.57|14700.57|14781.24|14701.24|14780.56|14700.56|10
1723719290000|2024-08-15 10:54:50|14780.52|14700.52|14779.88|14699.88|14780.83|14700.83|14779.88|14699.88|9
1723719300000|2024-08-15 10:55:00|14779.84|14699.84|14778.99|14698.99|14780.07|14700.07|14778.79|14698.79|10
1723719310000|2024-08-15 10:55:10|14779.13|14699.13|14778.44|14698.44|14779.13|14699.13|14778.44|14698.44|10
1723719320000|2024-08-15 10:55:20|14778.68|14698.68|14779.03|14699.03|14779.66|14699.66|14777.9|14697.9|9
1723719330000|2024-08-15 10:55:30|14778.94|14698.94|14775.35|14695.35|14778.94|14698.94|14775.2|14695.2|10
1723719340000|2024-08-15 10:55:40|14775.58|14695.58|14777.21|14697.21|14777.21|14697.21|14775.58|14695.58|9
1723719350000|2024-08-15 10:55:50|14777.29|14697.29|14777.19|14697.19|14777.89|14697.89|14777.1|14697.1|10
1723719360000|2024-08-15 10:56:00|14777.48|14697.48|14778.52|14698.52|14778.52|14698.52|14777.26|14697.26|10
1723719370000|2024-08-15 10:56:10|14778.59|14698.59|14778.92|14698.92|14778.92|14698.92|14778.59|14698.59|10
1723719380000|2024-08-15 10:56:20|14778.78|14698.78|14778.17|14698.17|14778.99|14698.99|14778.17|14698.17|10
1723719390000|2024-08-15 10:56:30|14777.93|14697.93|14778.03|14698.03|14778.14|14698.14|14777.76|14697.76|9
1723719400000|2024-08-15 10:56:40|14778.08|14698.08|14778.16|14698.16|14778.16|14698.16|14778.08|14698.08|8
1723719410000|2024-08-15 10:56:50|14778.3|14698.3|14779.29|14699.29|14779.29|14699.29|14778.3|14698.3|10
1723719420000|2024-08-15 10:57:00|14779.3|14699.3|14779.42|14699.42|14779.42|14699.42|14779.19|14699.19|9
1723719430000|2024-08-15 10:57:10|14779.31|14699.31|14779.85|14699.85|14780.04|14700.04|14779.26|14699.26|9
1723719440000|2024-08-15 10:57:20|14779.88|14699.88|14779.38|14699.38|14779.88|14699.88|14779.38|14699.38|9
1723719450000|2024-08-15 10:57:30|14785.28|14705.28|14785.3|14705.3|14785.55|14705.55|14785.28|14705.28|10
1723719460000|2024-08-15 10:57:40|14785.29|14705.29|14785.99|14705.99|14786.04|14706.04|14785.29|14705.29|10
1723719470000|2024-08-15 10:57:50|14785.96|14705.96|14785.06|14705.06|14786.05|14706.05|14785.06|14705.06|9
1723719480000|2024-08-15 10:58:00|14785.05|14705.05|14782.79|14702.79|14785.06|14705.06|14782.79|14702.79|10
1723719490000|2024-08-15 10:58:10|14782.62|14702.62|14782.41|14702.41|14782.62|14702.62|14782.35|14702.35|9
1723719500000|2024-08-15 10:58:20|14782.36|14702.36|14781.47|14701.47|14782.39|14702.39|14780.62|14700.62|9
1723719510000|2024-08-15 10:58:30|14781.63|14701.63|14779.97|14699.97|14781.7|14701.7|14779.97|14699.97|10
1723719520000|2024-08-15 10:58:40|14779.59|14699.59|14778.72|14698.72|14779.59|14699.59|14778.72|14698.72|10
1723719530000|2024-08-15 10:58:50|14778.84|14698.84|14779.11|14699.11|14779.25|14699.25|14778.69|14698.69|10
1723719540000|2024-08-15 10:59:00|14778.98|14698.98|14773.27|14693.27|14778.98|14698.98|14773.27|14693.27|10
1723719550000|2024-08-15 10:59:10|14773.03|14693.03|14772.88|14692.88|14773.03|14693.03|14772.59|14692.59|9
1723719560000|2024-08-15 10:59:20|14772.91|14692.91|14772.82|14692.82|14773.02|14693.02|14772.82|14692.82|9
1723719570000|2024-08-15 10:59:30|14772.78|14692.78|14772.9|14692.9|14772.9|14692.9|14772.59|14692.59|9
1723719580000|2024-08-15 10:59:40|14772.5|14692.5|14772.29|14692.29|14772.57|14692.57|14772.27|14692.27|9
1723719590000|2024-08-15 10:59:50|14771.6|14691.6|14771.27|14691.27|14771.71|14691.71|14771.27|14691.27|10
1723719600000|2024-08-15 11:00:00|14771.72|14691.72|14773.76|14693.76|14773.76|14693.76|14771.41|14691.41|10
1723719610000|2024-08-15 11:00:10|14777.25|14697.25|14778.55|14698.55|14778.58|14698.58|14777.25|14697.25|10
1723719620000|2024-08-15 11:00:20|14778.61|14698.61|14780.97|14700.97|14780.97|14700.97|14778.61|14698.61|10
1723719630000|2024-08-15 11:00:30|14780.94|14700.94|14781.75|14701.75|14781.81|14701.81|14780.8|14700.8|10
1723719640000|2024-08-15 11:00:40|14781.36|14701.36|14778.21|14698.21|14781.36|14701.36|14778.21|14698.21|10
1723719650000|2024-08-15 11:00:50|14778.29|14698.29|14779.71|14699.71|14779.71|14699.71|14778.21|14698.21|10
1723719660000|2024-08-15 11:01:00|14780.16|14700.16|14779.54|14699.54|14780.2|14700.2|14779.54|14699.54|10
1723719670000|2024-08-15 11:01:10|14779.64|14699.64|14779.3|14699.3|14780.04|14700.04|14779.3|14699.3|10
1723719680000|2024-08-15 11:01:20|14779.07|14699.07|14778.9|14698.9|14779.32|14699.32|14778.9|14698.9|10
1723719690000|2024-08-15 11:01:30|14779.24|14699.24|14779.02|14699.02|14779.24|14699.24|14779.02|14699.02|9
1723719700000|2024-08-15 11:01:40|14779.3|14699.3|14779.63|14699.63|14779.66|14699.66|14779.18|14699.18|10
1723719710000|2024-08-15 11:01:50|14779.7|14699.7|14779.8|14699.8|14779.91|14699.91|14779.7|14699.7|10
1723719720000|2024-08-15 11:02:00|14779.82|14699.82|14783.52|14703.52|14783.52|14703.52|14779.82|14699.82|10
1723719730000|2024-08-15 11:02:10|14783.49|14703.49|14784.08|14704.08|14784.08|14704.08|14783.42|14703.42|9
1723719740000|2024-08-15 11:02:20|14784.01|14704.01|14786.11|14706.11|14786.11|14706.11|14783.89|14703.89|10
1723719750000|2024-08-15 11:02:30|14786.22|14706.22|14787.41|14707.41|14787.44|14707.44|14786.22|14706.22|10
1723719760000|2024-08-15 11:02:40|14787.89|14707.89|14789.31|14709.31|14789.31|14709.31|14787.87|14707.87|10
1723719770000|2024-08-15 11:02:50|14789.32|14709.32|14789.08|14709.08|14790.14|14710.14|14789.08|14709.08|10
1723719780000|2024-08-15 11:03:00|14789.09|14709.09|14788.09|14708.09|14789.09|14709.09|14788.09|14708.09|8
1723719790000|2024-08-15 11:03:10|14788.1|14708.1|14788.25|14708.25|14788.25|14708.25|14787.75|14707.75|10
1723719800000|2024-08-15 11:03:20|14788.37|14708.37|14787.57|14707.57|14788.37|14708.37|14787.57|14707.57|10
1723719810000|2024-08-15 11:03:30|14788.09|14708.09|14788.89|14708.89|14789.07|14709.07|14788.05|14708.05|10
1723719820000|2024-08-15 11:03:40|14789.1|14709.1|14790.23|14710.23|14790.23|14710.23|14789.1|14709.1|9
1723719830000|2024-08-15 11:03:50|14790.24|14710.24|14791.21|14711.21|14791.38|14711.38|14790.24|14710.24|10
1723719840000|2024-08-15 11:04:00|14791.16|14711.16|14792.1|14712.1|14792.1|14712.1|14791.16|14711.16|9
1723719850000|2024-08-15 11:04:10|14791.93|14711.93|14791.57|14711.57|14791.93|14711.93|14791.57|14711.57|10
1723719860000|2024-08-15 11:04:20|14791.95|14711.95|14792.59|14712.59|14792.66|14712.66|14791.63|14711.63|10
1723719870000|2024-08-15 11:04:30|14792.79|14712.79|14793.25|14713.25|14793.25|14713.25|14792.74|14712.74|10
1723719880000|2024-08-15 11:04:40|14793.4|14713.4|14793.84|14713.84|14793.84|14713.84|14793.4|14713.4|8
1723719890000|2024-08-15 11:04:50|14793.91|14713.91|14794.32|14714.32|14794.34|14714.34|14793.91|14713.91|10
1723719900000|2024-08-15 11:05:00|14794.44|14714.44|14792.8|14712.8|14794.51|14714.51|14792.78|14712.78|10
1723719910000|2024-08-15 11:05:10|14792.66|14712.66|14794.42|14714.42|14794.42|14714.42|14792.53|14712.53|10
1723719920000|2024-08-15 11:05:20|14794.51|14714.51|14799.11|14719.11|14799.11|14719.11|14794.46|14714.46|10
1723719930000|2024-08-15 11:05:30|14799.35|14719.35|14803.69|14723.69|14803.69|14723.69|14799.35|14719.35|10
1723719940000|2024-08-15 11:05:40|14803.7|14723.7|14803.92|14723.92|14803.96|14723.96|14803.7|14723.7|10
1723719950000|2024-08-15 11:05:50|14804.28|14724.28|14806.8|14726.8|14806.8|14726.8|14803.98|14723.98|10
1723719960000|2024-08-15 11:06:00|14807.02|14727.02|14807.53|14727.53|14808.12|14728.12|14807.02|14727.02|10
1723719970000|2024-08-15 11:06:10|14807.44|14727.44|14806.98|14726.98|14807.44|14727.44|14806.96|14726.96|10
1723719980000|2024-08-15 11:06:20|14807.07|14727.07|14807.93|14727.93|14807.93|14727.93|14807.07|14727.07|9
1723719990000|2024-08-15 11:06:30|14807.95|14727.95|14809.22|14729.22|14809.22|14729.22|14807.92|14727.92|10
1723720000000|2024-08-15 11:06:40|14809.16|14729.16|14809.54|14729.54|14809.54|14729.54|14808.91|14728.91|9
1723720010000|2024-08-15 11:06:50|14809.44|14729.44|14809.19|14729.19|14809.44|14729.44|14808.99|14728.99|9
1723720020000|2024-08-15 11:07:00|14809.1|14729.1|14808.42|14728.42|14809.26|14729.26|14808.21|14728.21|9
1723720030000|2024-08-15 11:07:10|14808.26|14728.26|14806.83|14726.83|14808.26|14728.26|14806.72|14726.72|10
1723720040000|2024-08-15 11:07:20|14807.12|14727.12|14808.09|14728.09|14808.12|14728.12|14806.96|14726.96|9
1723720050000|2024-08-15 11:07:30|14809.1|14729.1|14810.67|14730.67|14810.67|14730.67|14809.1|14729.1|10
1723720060000|2024-08-15 11:07:40|14810.8|14730.8|14811.89|14731.89|14812.01|14732.01|14810.8|14730.8|10
1723720070000|2024-08-15 11:07:50|14811.68|14731.68|14811.76|14731.76|14812.24|14732.24|14811.57|14731.57|10
1723720080000|2024-08-15 11:08:00|14812.04|14732.04|14811.17|14731.17|14812.05|14732.05|14811.17|14731.17|10
1723720090000|2024-08-15 11:08:10|14811.11|14731.11|14810.03|14730.03|14811.15|14731.15|14809.68|14729.68|10
1723720100000|2024-08-15 11:08:20|14809.94|14729.94|14809.42|14729.42|14809.94|14729.94|14809.42|14729.42|9
1723720110000|2024-08-15 11:08:30|14809.43|14729.43|14808.38|14728.38|14809.43|14729.43|14808.05|14728.05|9
1723720120000|2024-08-15 11:08:40|14808.37|14728.37|14809.68|14729.68|14809.89|14729.89|14808.37|14728.37|9
1723720130000|2024-08-15 11:08:50|14809.64|14729.64|14808.62|14728.62|14809.84|14729.84|14808.62|14728.62|9
1723720140000|2024-08-15 11:09:00|14808.53|14728.53|14803.55|14723.55|14808.53|14728.53|14803.16|14723.16|10
1723720150000|2024-08-15 11:09:10|14803.78|14723.78|14803.93|14723.93|14803.94|14723.94|14803.78|14723.78|9
1723720160000|2024-08-15 11:09:20|14803.98|14723.98|14803.38|14723.38|14803.98|14723.98|14803.38|14723.38|10
1723720170000|2024-08-15 11:09:30|14803.28|14723.28|14803.35|14723.35|14803.35|14723.35|14802.72|14722.72|8
1723720180000|2024-08-15 11:09:40|14803.71|14723.71|14803.99|14723.99|14804.04|14724.04|14803.71|14723.71|10
1723720190000|2024-08-15 11:09:50|14804.18|14724.18|14803.94|14723.94|14804.2|14724.2|14803.82|14723.82|10
1723720200000|2024-08-15 11:10:00|14803.88|14723.88|14803.41|14723.41|14803.88|14723.88|14803.13|14723.13|10
1723720210000|2024-08-15 11:10:10|14803.61|14723.61|14805.02|14725.02|14805.02|14725.02|14803|14723|10
1723720220000|2024-08-15 11:10:20|14805.14|14725.14|14804.67|14724.67|14805.15|14725.15|14804.5|14724.5|10
1723720230000|2024-08-15 11:10:30|14804.69|14724.69|14805.89|14725.89|14805.89|14725.89|14804.69|14724.69|10
1723720240000|2024-08-15 11:10:40|14805.9|14725.9|14808.37|14728.37|14808.37|14728.37|14805.9|14725.9|10
1723720250000|2024-08-15 11:10:50|14808.45|14728.45|14813|14733|14813|14733|14808.45|14728.45|10
1723720260000|2024-08-15 11:11:00|14812.89|14732.89|14813.8|14733.8|14813.8|14733.8|14812.83|14732.83|9
1723720270000|2024-08-15 11:11:10|14813.94|14733.94|14813.98|14733.98|14814.05|14734.05|14813.43|14733.43|10
1723720280000|2024-08-15 11:11:20|14813.99|14733.99|14813.52|14733.52|14813.99|14733.99|14813.47|14733.47|10
1723720290000|2024-08-15 11:11:30|14813.48|14733.48|14812.96|14732.96|14813.64|14733.64|14812.96|14732.96|10
1723720300000|2024-08-15 11:11:40|14812.92|14732.92|14813.11|14733.11|14813.17|14733.17|14812.77|14732.77|9
1723720310000|2024-08-15 11:11:50|14812.5|14732.5|14811.27|14731.27|14812.5|14732.5|14810.94|14730.94|10
1723720320000|2024-08-15 11:12:00|14810.92|14730.92|14810.82|14730.82|14810.96|14730.96|14810.82|14730.82|9
1723720330000|2024-08-15 11:12:10|14810.79|14730.79|14810.74|14730.74|14810.9|14730.9|14810.71|14730.71|8
1723720340000|2024-08-15 11:12:20|14810.83|14730.83|14811.28|14731.28|14811.28|14731.28|14810.66|14730.66|10
1723720350000|2024-08-15 11:12:30|14811.32|14731.32|14813.27|14733.27|14813.35|14733.35|14811.13|14731.13|10
1723720360000|2024-08-15 11:12:40|14813.37|14733.37|14816.16|14736.16|14816.34|14736.34|14813.37|14733.37|9
1723720370000|2024-08-15 11:12:50|14816.02|14736.02|14816.22|14736.22|14816.65|14736.65|14816.02|14736.02|10
1723720380000|2024-08-15 11:13:00|14815.79|14735.79|14815.7|14735.7|14815.87|14735.87|14815.65|14735.65|9
1723720390000|2024-08-15 11:13:10|14815.63|14735.63|14816.46|14736.46|14816.53|14736.53|14815.63|14735.63|9
1723720400000|2024-08-15 11:13:20|14816.65|14736.65|14815.83|14735.83|14816.67|14736.67|14815.83|14735.83|10
1723720410000|2024-08-15 11:13:30|14815.76|14735.76|14815.24|14735.24|14815.8|14735.8|14815.24|14735.24|10
1723720420000|2024-08-15 11:13:40|14815.17|14735.17|14815.17|14735.17|14815.31|14735.31|14815.06|14735.06|10
1723720430000|2024-08-15 11:13:50|14815.21|14735.21|14814.55|14734.55|14815.59|14735.59|14814.55|14734.55|9
1723720440000|2024-08-15 11:14:00|14814.47|14734.47|14816.3|14736.3|14816.3|14736.3|14814.44|14734.44|7
1723720450000|2024-08-15 11:14:10|14816.32|14736.32|14816.26|14736.26|14816.32|14736.32|14815.99|14735.99|9
1723720460000|2024-08-15 11:14:20|14816.2|14736.2|14816.04|14736.04|14816.23|14736.23|14816|14736|10
1723720470000|2024-08-15 11:14:30|14816|14736|14816.01|14736.01|14816.12|14736.12|14815.67|14735.67|10
1723720480000|2024-08-15 11:14:40|14816.05|14736.05|14815.85|14735.85|14816.18|14736.18|14815.85|14735.85|9
1723720490000|2024-08-15 11:14:50|14815.84|14735.84|14816.16|14736.16|14816.16|14736.16|14815.84|14735.84|10
1723720500000|2024-08-15 11:15:00|14815.9|14735.9|14816.72|14736.72|14816.76|14736.76|14815.86|14735.86|10
1723720510000|2024-08-15 11:15:10|14817.5|14737.5|14820.45|14740.45|14820.45|14740.45|14817.5|14737.5|10
1723720520000|2024-08-15 11:15:20|14820.78|14740.78|14820.84|14740.84|14821.69|14741.69|14820.78|14740.78|10
1723720530000|2024-08-15 11:15:30|14820.88|14740.88|14822.18|14742.18|14822.18|14742.18|14820.88|14740.88|10
1723720540000|2024-08-15 11:15:40|14822.2|14742.2|14823.11|14743.11|14823.11|14743.11|14822.2|14742.2|10
1723720550000|2024-08-15 11:15:50|14823.17|14743.17|14824.75|14744.75|14824.75|14744.75|14823.17|14743.17|10
1723720560000|2024-08-15 11:16:00|14824.89|14744.89|14824.99|14744.99|14825.03|14745.03|14824.71|14744.71|10
1723720570000|2024-08-15 11:16:10|14824.72|14744.72|14824.41|14744.41|14824.72|14744.72|14823.94|14743.94|10
1723720580000|2024-08-15 11:16:20|14824.05|14744.05|14820.17|14740.17|14824.05|14744.05|14820.17|14740.17|10
1723720590000|2024-08-15 11:16:30|14820.23|14740.23|14822.03|14742.03|14822.03|14742.03|14820.23|14740.23|10
1723720600000|2024-08-15 11:16:40|14822.17|14742.17|14821.64|14741.64|14822.54|14742.54|14821.54|14741.54|10
1723720610000|2024-08-15 11:16:50|14821.62|14741.62|14819.28|14739.28|14821.62|14741.62|14819.28|14739.28|10
1723720620000|2024-08-15 11:17:00|14818.27|14738.27|14819.31|14739.31|14819.31|14739.31|14817.78|14737.78|10
1723720630000|2024-08-15 11:17:10|14819.28|14739.28|14817.74|14737.74|14819.28|14739.28|14817.74|14737.74|8
1723720640000|2024-08-15 11:17:20|14817.51|14737.51|14815.7|14735.7|14817.51|14737.51|14815.7|14735.7|10
1723720650000|2024-08-15 11:17:30|14815.76|14735.76|14814.36|14734.36|14815.76|14735.76|14814.29|14734.29|8
1723720660000|2024-08-15 11:17:40|14814.34|14734.34|14814.79|14734.79|14814.79|14734.79|14813.37|14733.37|10
1723720670000|2024-08-15 11:17:50|14814.8|14734.8|14816.28|14736.28|14816.28|14736.28|14814.8|14734.8|10
1723720680000|2024-08-15 11:18:00|14816.49|14736.49|14815.46|14735.46|14816.54|14736.54|14815.46|14735.46|10
1723720690000|2024-08-15 11:18:10|14814.68|14734.68|14813.61|14733.61|14814.68|14734.68|14813.31|14733.31|9
1723720700000|2024-08-15 11:18:20|14813.48|14733.48|14813.91|14733.91|14814.98|14734.98|14813.48|14733.48|10
1723720710000|2024-08-15 11:18:30|14813.47|14733.47|14814.25|14734.25|14814.25|14734.25|14813.45|14733.45|10
1723720720000|2024-08-15 11:18:40|14814.35|14734.35|14816.03|14736.03|14816.03|14736.03|14814.28|14734.28|10
1723720730000|2024-08-15 11:18:50|14816.69|14736.69|14817.43|14737.43|14817.45|14737.45|14816.69|14736.69|10
1723720740000|2024-08-15 11:19:00|14818|14738|14820.37|14740.37|14820.67|14740.67|14818|14738|10
1723720750000|2024-08-15 11:19:10|14820.39|14740.39|14822.81|14742.81|14822.81|14742.81|14820.39|14740.39|10
1723720760000|2024-08-15 11:19:20|14823.07|14743.07|14822.47|14742.47|14823.07|14743.07|14822|14742|10
1723720770000|2024-08-15 11:19:30|14822.33|14742.33|14821.91|14741.91|14822.35|14742.35|14821.73|14741.73|9
1723720780000|2024-08-15 11:19:40|14822.39|14742.39|14822.76|14742.76|14822.76|14742.76|14822.31|14742.31|10
1723720790000|2024-08-15 11:19:50|14822.92|14742.92|14826.14|14746.14|14826.14|14746.14|14822.92|14742.92|10
1723720800000|2024-08-15 11:20:00|14826.18|14746.18|14826.05|14746.05|14826.18|14746.18|14825.83|14745.83|9
1723720810000|2024-08-15 11:20:10|14826.64|14746.64|14825.17|14745.17|14826.64|14746.64|14825.09|14745.09|10
1723720820000|2024-08-15 11:20:20|14825.14|14745.14|14827.07|14747.07|14827.07|14747.07|14824.83|14744.83|10
1723720830000|2024-08-15 11:20:30|14826.98|14746.98|14826.88|14746.88|14827.05|14747.05|14826.88|14746.88|10
1723720840000|2024-08-15 11:20:40|14826.57|14746.57|14825.38|14745.38|14826.64|14746.64|14825.38|14745.38|9
1723720850000|2024-08-15 11:20:50|14824.96|14744.96|14823.91|14743.91|14825|14745|14823.83|14743.83|8
1723720860000|2024-08-15 11:21:00|14823.94|14743.94|14822.25|14742.25|14823.94|14743.94|14822.25|14742.25|10
1723720870000|2024-08-15 11:21:10|14822.5|14742.5|14823.15|14743.15|14823.15|14743.15|14822.24|14742.24|10
1723720880000|2024-08-15 11:21:20|14823.35|14743.35|14824.22|14744.22|14824.22|14744.22|14823.35|14743.35|9
1723720890000|2024-08-15 11:21:30|14824.51|14744.51|14825.34|14745.34|14825.5|14745.5|14824.42|14744.42|10
1723720900000|2024-08-15 11:21:40|14825.41|14745.41|14824.54|14744.54|14825.45|14745.45|14824.54|14744.54|10
1723720910000|2024-08-15 11:21:50|14824.46|14744.46|14822.89|14742.89|14824.46|14744.46|14822.89|14742.89|10
1723720920000|2024-08-15 11:22:00|14822.92|14742.92|14823.31|14743.31|14823.77|14743.77|14822.83|14742.83|10
1723720930000|2024-08-15 11:22:10|14823.22|14743.22|14823.63|14743.63|14823.63|14743.63|14823.11|14743.11|9
1723720940000|2024-08-15 11:22:20|14823.58|14743.58|14824.14|14744.14|14824.14|14744.14|14823.58|14743.58|10
1723720950000|2024-08-15 11:22:30|14824.15|14744.15|14822.85|14742.85|14824.15|14744.15|14822.85|14742.85|9
1723720960000|2024-08-15 11:22:40|14822.79|14742.79|14822.84|14742.84|14822.89|14742.89|14822.44|14742.44|9
1723720970000|2024-08-15 11:22:50|14823.36|14743.36|14823.39|14743.39|14824.46|14744.46|14823.3|14743.3|10
1723720980000|2024-08-15 11:23:00|14823.54|14743.54|14823.48|14743.48|14823.54|14743.54|14823.29|14743.29|10
1723720990000|2024-08-15 11:23:10|14823.38|14743.38|14824.03|14744.03|14824.03|14744.03|14823.27|14743.27|9
1723721000000|2024-08-15 11:23:20|14823.89|14743.89|14824.15|14744.15|14824.2|14744.2|14823.8|14743.8|10
1723721010000|2024-08-15 11:23:30|14824.3|14744.3|14824.72|14744.72|14824.72|14744.72|14824.27|14744.27|9
1723721020000|2024-08-15 11:23:40|14825.3|14745.3|14826.3|14746.3|14826.3|14746.3|14825.07|14745.07|10
1723721030000|2024-08-15 11:23:50|14826.22|14746.22|14826.4|14746.4|14826.42|14746.42|14825.97|14745.97|10
1723721040000|2024-08-15 11:24:00|14826.14|14746.14|14826.55|14746.55|14826.55|14746.55|14826.04|14746.04|10
1723721050000|2024-08-15 11:24:10|14826.63|14746.63|14827.16|14747.16|14827.16|14747.16|14826.51|14746.51|10
1723721060000|2024-08-15 11:24:20|14827.23|14747.23|14827.62|14747.62|14827.89|14747.89|14827.23|14747.23|9
1723721070000|2024-08-15 11:24:30|14827.66|14747.66|14826.96|14746.96|14827.66|14747.66|14826.96|14746.96|9
1723721080000|2024-08-15 11:24:40|14826.94|14746.94|14826.61|14746.61|14826.94|14746.94|14826.51|14746.51|10
1723721090000|2024-08-15 11:24:50|14826.58|14746.58|14826.42|14746.42|14826.92|14746.92|14826.42|14746.42|9
1723721100000|2024-08-15 11:25:00|14826.59|14746.59|14826.48|14746.48|14827.01|14747.01|14826.43|14746.43|10
1723721110000|2024-08-15 11:25:10|14826.36|14746.36|14825.33|14745.33|14826.36|14746.36|14825.33|14745.33|9
1723721120000|2024-08-15 11:25:20|14825.35|14745.35|14826.48|14746.48|14827.28|14747.28|14825.3|14745.3|9
1723721130000|2024-08-15 11:25:30|14826.97|14746.97|14829.21|14749.21|14829.21|14749.21|14826.97|14746.97|10
1723721140000|2024-08-15 11:25:40|14829.27|14749.27|14828.59|14748.59|14829.27|14749.27|14828.59|14748.59|10
1723721150000|2024-08-15 11:25:50|14828.88|14748.88|14829.69|14749.69|14829.69|14749.69|14828.63|14748.63|9
1723721160000|2024-08-15 11:26:00|14829.45|14749.45|14829.76|14749.76|14829.89|14749.89|14829.45|14749.45|10
1723721170000|2024-08-15 11:26:10|14829.73|14749.73|14830.7|14750.7|14830.79|14750.79|14829.67|14749.67|9
1723721180000|2024-08-15 11:26:20|14830.81|14750.81|14831.66|14751.66|14831.66|14751.66|14830.32|14750.32|10
1723721190000|2024-08-15 11:26:30|14831.71|14751.71|14834.09|14754.09|14834.25|14754.25|14831.43|14751.43|9
1723721200000|2024-08-15 11:26:40|14834.03|14754.03|14833.38|14753.38|14834.12|14754.12|14833.12|14753.12|10
1723721210000|2024-08-15 11:26:50|14834|14754|14835.76|14755.76|14836.36|14756.36|14833.65|14753.65|10
1723721220000|2024-08-15 11:27:00|14835.98|14755.98|14836.95|14756.95|14837.86|14757.86|14835.98|14755.98|9
1723721230000|2024-08-15 11:27:10|14836.84|14756.84|14837.48|14757.48|14837.55|14757.55|14836.44|14756.44|10
1723721240000|2024-08-15 11:27:20|14837.42|14757.42|14839.28|14759.28|14839.47|14759.47|14837.42|14757.42|10
1723721250000|2024-08-15 11:27:30|14838.26|14758.26|14838.96|14758.96|14838.96|14758.96|14837.95|14757.95|9
1723721260000|2024-08-15 11:27:40|14839.09|14759.09|14839.9|14759.9|14839.9|14759.9|14838.71|14758.71|10
1723721270000|2024-08-15 11:27:50|14840.1|14760.1|14848.46|14768.46|14848.46|14768.46|14840.01|14760.01|10
1723721280000|2024-08-15 11:28:00|14848.42|14768.42|14851.31|14771.31|14851.31|14771.31|14847.25|14767.25|10
1723721290000|2024-08-15 11:28:10|14853.02|14773.02|14859.37|14779.37|14860.02|14780.02|14853.02|14773.02|10
1723721300000|2024-08-15 11:28:20|14860.15|14780.15|14870.72|14790.72|14870.72|14790.72|14860.15|14780.15|10
1723721310000|2024-08-15 11:28:30|14871.06|14791.06|14881.56|14801.56|14881.56|14801.56|14871.06|14791.06|10
1723721320000|2024-08-15 11:28:40|14881.36|14801.36|14886.16|14806.16|14887.22|14807.22|14881.06|14801.06|10
1723721330000|2024-08-15 11:28:50|14886.14|14806.14|14885.05|14805.05|14886.52|14806.52|14884.76|14804.76|9
1723721340000|2024-08-15 11:29:00|14885.13|14805.13|14886.14|14806.14|14886.14|14806.14|14884.02|14804.02|9
1723721350000|2024-08-15 11:29:10|14885.85|14805.85|14885.17|14805.17|14886.07|14806.07|14884.64|14804.64|10
1723721360000|2024-08-15 11:29:20|14885.05|14805.05|14884.48|14804.48|14885.13|14805.13|14884.48|14804.48|9
1723721370000|2024-08-15 11:29:30|14884.32|14804.32|14883.72|14803.72|14885.3|14805.3|14883.72|14803.72|10
1723721380000|2024-08-15 11:29:40|14884.46|14804.46|14883.7|14803.7|14884.46|14804.46|14883.48|14803.48|10
1723721390000|2024-08-15 11:29:50|14884.08|14804.08|14884.27|14804.27|14884.29|14804.29|14883.95|14803.95|10
1723721400000|2024-08-15 11:30:00|14883.97|14803.97|14885.35|14805.35|14885.35|14805.35|14882.66|14802.66|10
1723721410000|2024-08-15 11:30:10|14885.81|14805.81|14887.24|14807.24|14887.51|14807.51|14885.81|14805.81|10
1723721420000|2024-08-15 11:30:20|14887.37|14807.37|14889.89|14809.89|14889.89|14809.89|14886.55|14806.55|10
1723721430000|2024-08-15 11:30:30|14889.68|14809.68|14891.02|14811.02|14891.3|14811.3|14889.68|14809.68|9
1723721440000|2024-08-15 11:30:40|14890.93|14810.93|14888.66|14808.66|14891.01|14811.01|14888.66|14808.66|10
1723721450000|2024-08-15 11:30:50|14888.72|14808.72|14886.63|14806.63|14888.75|14808.75|14886.61|14806.61|10
1723721460000|2024-08-15 11:31:00|14886.16|14806.16|14885.04|14805.04|14886.16|14806.16|14884.98|14804.98|9
1723721470000|2024-08-15 11:31:10|14884.53|14804.53|14880.92|14800.92|14884.53|14804.53|14880.92|14800.92|10
1723721480000|2024-08-15 11:31:20|14880.59|14800.59|14879.9|14799.9|14880.82|14800.82|14879.27|14799.27|10
1723721490000|2024-08-15 11:31:30|14879.82|14799.82|14877.83|14797.83|14879.82|14799.82|14877.83|14797.83|9
1723721500000|2024-08-15 11:31:40|14877.87|14797.87|14875.72|14795.72|14878.17|14798.17|14875.72|14795.72|10
1723721510000|2024-08-15 11:31:50|14874.97|14794.97|14875.25|14795.25|14875.34|14795.34|14874.55|14794.55|10
1723721520000|2024-08-15 11:32:00|14875.2|14795.2|14875.69|14795.69|14875.72|14795.72|14875.2|14795.2|10
1723721530000|2024-08-15 11:32:10|14875.46|14795.46|14876.67|14796.67|14876.67|14796.67|14875.26|14795.26|8
1723721540000|2024-08-15 11:32:20|14876.69|14796.69|14878.12|14798.12|14878.12|14798.12|14876.69|14796.69|7
1723721550000|2024-08-15 11:32:30|14878.19|14798.19|14880.17|14800.17|14880.17|14800.17|14878.1|14798.1|10
1723721560000|2024-08-15 11:32:40|14880.76|14800.76|14886.16|14806.16|14886.16|14806.16|14880.76|14800.76|10
1723721570000|2024-08-15 11:32:50|14886.52|14806.52|14892.54|14812.54|14892.54|14812.54|14886.52|14806.52|10
1723721580000|2024-08-15 11:33:00|14892.13|14812.13|14895.57|14815.57|14895.57|14815.57|14892.07|14812.07|10
1723721590000|2024-08-15 11:33:10|14895.95|14815.95|14894.93|14814.93|14896.72|14816.72|14894.65|14814.65|10
1723721600000|2024-08-15 11:33:20|14895.14|14815.14|14896.19|14816.19|14896.19|14816.19|14893.18|14813.18|10
1723721610000|2024-08-15 11:33:30|14896.12|14816.12|14894.74|14814.74|14896.12|14816.12|14894.73|14814.73|10
1723721620000|2024-08-15 11:33:40|14894.19|14814.19|14892.39|14812.39|14894.19|14814.19|14892.34|14812.34|10
1723721630000|2024-08-15 11:33:50|14892.63|14812.63|14891.81|14811.81|14892.63|14812.63|14891.67|14811.67|10
1723721640000|2024-08-15 11:34:00|14891.84|14811.84|14890.89|14810.89|14891.84|14811.84|14890.89|14810.89|10
1723721650000|2024-08-15 11:34:10|14889.21|14809.21|14884.75|14804.75|14889.21|14809.21|14884.75|14804.75|10
1723721660000|2024-08-15 11:34:20|14884.31|14804.31|14885.35|14805.35|14886.34|14806.34|14884.31|14804.31|10
1723721670000|2024-08-15 11:34:30|14883.49|14803.49|14881.56|14801.56|14883.49|14803.49|14881.38|14801.38|10
1723721680000|2024-08-15 11:34:40|14881.49|14801.49|14880.87|14800.87|14881.58|14801.58|14880.74|14800.74|10
1723721690000|2024-08-15 11:34:50|14880.83|14800.83|14879.74|14799.74|14880.83|14800.83|14879.74|14799.74|10
1723721700000|2024-08-15 11:35:00|14879.44|14799.44|14878.96|14798.96|14879.44|14799.44|14878.71|14798.71|10
1723721710000|2024-08-15 11:35:10|14879.13|14799.13|14879.09|14799.09|14880.29|14800.29|14879.09|14799.09|10
1723721720000|2024-08-15 11:35:20|14878.49|14798.49|14876.11|14796.11|14878.49|14798.49|14876.11|14796.11|10
1723721730000|2024-08-15 11:35:30|14876.06|14796.06|14875.54|14795.54|14876.06|14796.06|14874.95|14794.95|9
1723721740000|2024-08-15 11:35:40|14875.17|14795.17|14872.57|14792.57|14875.2|14795.2|14872.57|14792.57|10
1723721750000|2024-08-15 11:35:50|14872.21|14792.21|14869.12|14789.12|14872.21|14792.21|14868.69|14788.69|10
1723721760000|2024-08-15 11:36:00|14867.98|14787.98|14866.41|14786.41|14868.22|14788.22|14866.41|14786.41|10
1723721770000|2024-08-15 11:36:10|14865.98|14785.98|14864.56|14784.56|14865.98|14785.98|14864.26|14784.26|10
1723721780000|2024-08-15 11:36:20|14864.8|14784.8|14866.29|14786.29|14866.49|14786.49|14864.8|14784.8|10
1723721790000|2024-08-15 11:36:30|14866.46|14786.46|14865.85|14785.85|14867.11|14787.11|14865.57|14785.57|10
1723721800000|2024-08-15 11:36:40|14865.43|14785.43|14866.28|14786.28|14866.33|14786.33|14865.43|14785.43|10
1723721810000|2024-08-15 11:36:50|14866.3|14786.3|14866.63|14786.63|14866.71|14786.71|14865.97|14785.97|10
1723721820000|2024-08-15 11:37:00|14866.69|14786.69|14865.8|14785.8|14867.1|14787.1|14865.8|14785.8|9
1723721830000|2024-08-15 11:37:10|14865.6|14785.6|14865.21|14785.21|14865.65|14785.65|14864.7|14784.7|10
1723721840000|2024-08-15 11:37:20|14864.56|14784.56|14864.98|14784.98|14865.17|14785.17|14864.56|14784.56|10
1723721850000|2024-08-15 11:37:30|14864.96|14784.96|14864.84|14784.84|14865.37|14785.37|14864.5|14784.5|10
1723721860000|2024-08-15 11:37:40|14864.94|14784.94|14865.23|14785.23|14865.24|14785.24|14864.79|14784.79|10
1723721870000|2024-08-15 11:37:50|14865.39|14785.39|14866.03|14786.03|14866.14|14786.14|14865.39|14785.39|10
1723721880000|2024-08-15 11:38:00|14866.09|14786.09|14866.46|14786.46|14866.46|14786.46|14865.99|14785.99|10
1723721890000|2024-08-15 11:38:10|14866.48|14786.48|14866.83|14786.83|14866.83|14786.83|14866.33|14786.33|10
1723721900000|2024-08-15 11:38:20|14867.09|14787.09|14868.63|14788.63|14868.92|14788.92|14867.09|14787.09|9
1723721910000|2024-08-15 11:38:30|14868.57|14788.57|14868.39|14788.39|14868.67|14788.67|14868.22|14788.22|10
1723721920000|2024-08-15 11:38:40|14868.35|14788.35|14868.06|14788.06|14868.58|14788.58|14867.89|14787.89|10
1723721930000|2024-08-15 11:38:50|14868.43|14788.43|14868.84|14788.84|14869.04|14789.04|14868.43|14788.43|9
1723721940000|2024-08-15 11:39:00|14868.41|14788.41|14868.05|14788.05|14868.41|14788.41|14867.17|14787.17|10
1723721950000|2024-08-15 11:39:10|14868.08|14788.08|14871.16|14791.16|14871.16|14791.16|14868|14788|10
1723721960000|2024-08-15 11:39:20|14872.81|14792.81|14878.7|14798.7|14878.7|14798.7|14872.81|14792.81|10
1723721970000|2024-08-15 11:39:30|14879|14799|14883.6|14803.6|14883.6|14803.6|14879|14799|10
1723721980000|2024-08-15 11:39:40|14883.49|14803.49|14886.22|14806.22|14886.47|14806.47|14883.49|14803.49|10
1723721990000|2024-08-15 11:39:50|14886.42|14806.42|14885.36|14805.36|14886.8|14806.8|14884.92|14804.92|10
1723722000000|2024-08-15 11:40:00|14886.34|14806.34|14887.89|14807.89|14888.8|14808.8|14886.15|14806.15|10
1723722010000|2024-08-15 11:40:10|14887.75|14807.75|14888.49|14808.49|14888.49|14808.49|14887.37|14807.37|10
1723722020000|2024-08-15 11:40:20|14888.88|14808.88|14888.67|14808.67|14888.88|14808.88|14888.65|14808.65|10
1723722030000|2024-08-15 11:40:30|14888.59|14808.59|14890.18|14810.18|14890.25|14810.25|14888.49|14808.49|10
1723722040000|2024-08-15 11:40:40|14890.02|14810.02|14888.91|14808.91|14890.36|14810.36|14888.86|14808.86|10
1723722050000|2024-08-15 11:40:50|14888.79|14808.79|14888.03|14808.03|14888.79|14808.79|14887.89|14807.89|10
1723722060000|2024-08-15 11:41:00|14890.54|14810.54|14890.43|14810.43|14890.83|14810.83|14889.88|14809.88|10
1723722070000|2024-08-15 11:41:10|14890.68|14810.68|14890.02|14810.02|14890.68|14810.68|14888.73|14808.73|10
1723722080000|2024-08-15 11:41:20|14890.12|14810.12|14891.06|14811.06|14892.33|14812.33|14890.04|14810.04|10
1723722090000|2024-08-15 11:41:30|14891.21|14811.21|14893.09|14813.09|14893.09|14813.09|14891.03|14811.03|10
1723722100000|2024-08-15 11:41:40|14893.75|14813.75|14894.49|14814.49|14894.49|14814.49|14893.72|14813.72|9
1723722110000|2024-08-15 11:41:50|14894.74|14814.74|14894.07|14814.07|14894.74|14814.74|14894.05|14814.05|9
1723722120000|2024-08-15 11:42:00|14894.03|14814.03|14890.23|14810.23|14894.03|14814.03|14890.23|14810.23|10
1723722130000|2024-08-15 11:42:10|14890.11|14810.11|14886.13|14806.13|14890.11|14810.11|14886.13|14806.13|10
1723722140000|2024-08-15 11:42:20|14885.51|14805.51|14882.34|14802.34|14885.51|14805.51|14882.34|14802.34|10
1723722150000|2024-08-15 11:42:30|14882.29|14802.29|14881|14801|14882.42|14802.42|14881|14801|10
1723722160000|2024-08-15 11:42:40|14880.84|14800.84|14879.9|14799.9|14880.85|14800.85|14879.89|14799.89|10
1723722170000|2024-08-15 11:42:50|14879.63|14799.63|14879.41|14799.41|14879.63|14799.63|14879.41|14799.41|9
1723722180000|2024-08-15 11:43:00|14879.38|14799.38|14878.1|14798.1|14879.38|14799.38|14878.1|14798.1|10
1723722190000|2024-08-15 11:43:10|14878.06|14798.06|14878.07|14798.07|14878.28|14798.28|14877.91|14797.91|9
1723722200000|2024-08-15 11:43:20|14877.71|14797.71|14877.49|14797.49|14877.77|14797.77|14877.26|14797.26|10
1723722210000|2024-08-15 11:43:30|14876.43|14796.43|14876.4|14796.4|14876.51|14796.51|14876.36|14796.36|10
1723722220000|2024-08-15 11:43:40|14876.97|14796.97|14878.75|14798.75|14878.81|14798.81|14876.97|14796.97|10
1723722230000|2024-08-15 11:43:50|14878.78|14798.78|14878.38|14798.38|14878.78|14798.78|14878.21|14798.21|10
1723722240000|2024-08-15 11:44:00|14878.44|14798.44|14879.96|14799.96|14879.96|14799.96|14878.24|14798.24|9
1723722250000|2024-08-15 11:44:10|14879.9|14799.9|14876.95|14796.95|14879.9|14799.9|14876.92|14796.92|10
1723722260000|2024-08-15 11:44:20|14877.52|14797.52|14878.7|14798.7|14878.7|14798.7|14876.94|14796.94|10
1723722270000|2024-08-15 11:44:30|14878.59|14798.59|14878.39|14798.39|14878.81|14798.81|14878.39|14798.39|10
1723722280000|2024-08-15 11:44:40|14878.77|14798.77|14878.48|14798.48|14878.77|14798.77|14878.29|14798.29|9
1723722290000|2024-08-15 11:44:50|14878.32|14798.32|14877.66|14797.66|14878.32|14798.32|14877.66|14797.66|10
1723722300000|2024-08-15 11:45:00|14877.61|14797.61|14878.19|14798.19|14878.19|14798.19|14877.61|14797.61|9
1723722310000|2024-08-15 11:45:10|14877.96|14797.96|14877.33|14797.33|14877.96|14797.96|14876.11|14796.11|10
1723722320000|2024-08-15 11:45:20|14877.92|14797.92|14879.9|14799.9|14879.9|14799.9|14877.45|14797.45|10
1723722330000|2024-08-15 11:45:30|14879.22|14799.22|14880.82|14800.82|14880.82|14800.82|14879.22|14799.22|10
1723722340000|2024-08-15 11:45:40|14880.61|14800.61|14881.47|14801.47|14881.47|14801.47|14880.61|14800.61|10
1723722350000|2024-08-15 11:45:50|14881.45|14801.45|14880.53|14800.53|14881.73|14801.73|14880.53|14800.53|10
1723722360000|2024-08-15 11:46:00|14880.59|14800.59|14879.33|14799.33|14880.73|14800.73|14879.33|14799.33|9
1723722370000|2024-08-15 11:46:10|14879.3|14799.3|14876.67|14796.67|14879.3|14799.3|14875.92|14795.92|9
1723722380000|2024-08-15 11:46:20|14876.41|14796.41|14876.67|14796.67|14876.67|14796.67|14876.21|14796.21|10
1723722390000|2024-08-15 11:46:30|14877.25|14797.25|14881.33|14801.33|14881.33|14801.33|14877.25|14797.25|10
1723722400000|2024-08-15 11:46:40|14881.77|14801.77|14881.09|14801.09|14882.07|14802.07|14880.76|14800.76|10
1723722410000|2024-08-15 11:46:50|14881.93|14801.93|14883.69|14803.69|14883.69|14803.69|14881.93|14801.93|9
1723722420000|2024-08-15 11:47:00|14883.84|14803.84|14886.09|14806.09|14886.09|14806.09|14883.84|14803.84|10
1723722430000|2024-08-15 11:47:10|14886.2|14806.2|14887.18|14807.18|14887.18|14807.18|14886.2|14806.2|10
1723722440000|2024-08-15 11:47:20|14886.65|14806.65|14891.84|14811.84|14891.84|14811.84|14886.65|14806.65|10
1723722450000|2024-08-15 11:47:30|14891.96|14811.96|14891.42|14811.42|14893.24|14813.24|14891.37|14811.37|9
1723722460000|2024-08-15 11:47:40|14891.4|14811.4|14889.5|14809.5|14891.4|14811.4|14889.5|14809.5|10
1723722470000|2024-08-15 11:47:50|14890.02|14810.02|14890.18|14810.18|14890.62|14810.62|14890.02|14810.02|10
1723722480000|2024-08-15 11:48:00|14890.02|14810.02|14889.53|14809.53|14890.14|14810.14|14889.53|14809.53|10
1723722490000|2024-08-15 11:48:10|14889.27|14809.27|14890.1|14810.1|14890.1|14810.1|14888.77|14808.77|10
1723722500000|2024-08-15 11:48:20|14890.79|14810.79|14891.22|14811.22|14891.32|14811.32|14890.79|14810.79|9
1723722510000|2024-08-15 11:48:30|14891.21|14811.21|14889.99|14809.99|14891.21|14811.21|14889.99|14809.99|8
1723722520000|2024-08-15 11:48:40|14889.95|14809.95|14889.65|14809.65|14890.28|14810.28|14889.65|14809.65|9
1723722530000|2024-08-15 11:48:50|14889.97|14809.97|14890|14810|14890.22|14810.22|14889.71|14809.71|10
1723722540000|2024-08-15 11:49:00|14890.02|14810.02|14887.39|14807.39|14890.02|14810.02|14887.39|14807.39|10
1723722550000|2024-08-15 11:49:10|14887|14807|14886.22|14806.22|14887|14807|14886.22|14806.22|9
1723722560000|2024-08-15 11:49:20|14886.45|14806.45|14885.76|14805.76|14886.45|14806.45|14885.76|14805.76|10
1723722570000|2024-08-15 11:49:30|14885.77|14805.77|14884.61|14804.61|14885.77|14805.77|14884.6|14804.6|9
1723722580000|2024-08-15 11:49:40|14884.51|14804.51|14885.16|14805.16|14885.16|14805.16|14884.45|14804.45|10
1723722590000|2024-08-15 11:49:50|14885.56|14805.56|14886.28|14806.28|14886.37|14806.37|14885.56|14805.56|10
1723722600000|2024-08-15 11:50:00|14886.3|14806.3|14886.73|14806.73|14886.73|14806.73|14886.3|14806.3|8
1723722610000|2024-08-15 11:50:10|14887.18|14807.18|14887.23|14807.23|14887.37|14807.37|14887.17|14807.17|10
1723722620000|2024-08-15 11:50:20|14887.15|14807.15|14889.74|14809.74|14889.74|14809.74|14887.15|14807.15|9
1723722630000|2024-08-15 11:50:30|14891.61|14811.61|14894.59|14814.59|14895.86|14815.86|14891.61|14811.61|10
1723722640000|2024-08-15 11:50:40|14894.77|14814.77|14892.31|14812.31|14894.77|14814.77|14892.31|14812.31|10
1723722650000|2024-08-15 11:50:50|14891.89|14811.89|14890.1|14810.1|14892.75|14812.75|14890.1|14810.1|10
1723722660000|2024-08-15 11:51:00|14890.06|14810.06|14890.21|14810.21|14890.24|14810.24|14889.82|14809.82|10
1723722670000|2024-08-15 11:51:10|14890.41|14810.41|14890.67|14810.67|14890.88|14810.88|14890.14|14810.14|10
1723722680000|2024-08-15 11:51:20|14891.1|14811.1|14890.02|14810.02|14891.14|14811.14|14889.66|14809.66|10
1723722690000|2024-08-15 11:51:30|14889.92|14809.92|14887.53|14807.53|14889.92|14809.92|14887.4|14807.4|10
1723722700000|2024-08-15 11:51:40|14887.51|14807.51|14885.93|14805.93|14887.51|14807.51|14885.93|14805.93|10
1723722710000|2024-08-15 11:51:50|14885.97|14805.97|14880.77|14800.77|14885.97|14805.97|14880.54|14800.54|10
1723722720000|2024-08-15 11:52:00|14880.6|14800.6|14879.34|14799.34|14881.63|14801.63|14879.32|14799.32|10
1723722730000|2024-08-15 11:52:10|14879.33|14799.33|14878.25|14798.25|14879.33|14799.33|14878.25|14798.25|9
1723722740000|2024-08-15 11:52:20|14878.23|14798.23|14878.3|14798.3|14878.88|14798.88|14876.95|14796.95|8
1723722750000|2024-08-15 11:52:30|14878.13|14798.13|14876.31|14796.31|14878.13|14798.13|14876.31|14796.31|10
1723722760000|2024-08-15 11:52:40|14876.32|14796.32|14874.61|14794.61|14876.32|14796.32|14874.61|14794.61|9
1723722770000|2024-08-15 11:52:50|14874.4|14794.4|14874.36|14794.36|14874.54|14794.54|14874.32|14794.32|10
1723722780000|2024-08-15 11:53:00|14874.29|14794.29|14872.84|14792.84|14874.29|14794.29|14872.84|14792.84|10
1723722790000|2024-08-15 11:53:10|14872.79|14792.79|14871.25|14791.25|14872.83|14792.83|14870.44|14790.44|9
1723722800000|2024-08-15 11:53:20|14871.41|14791.41|14873.27|14793.27|14873.27|14793.27|14871.35|14791.35|10
1723722810000|2024-08-15 11:53:30|14873.43|14793.43|14873.75|14793.75|14873.84|14793.84|14873.38|14793.38|9
1723722820000|2024-08-15 11:53:40|14873.74|14793.74|14873.73|14793.73|14874.18|14794.18|14873.73|14793.73|10
1723722830000|2024-08-15 11:53:50|14873.72|14793.72|14873.2|14793.2|14874.02|14794.02|14873.13|14793.13|9
1723722840000|2024-08-15 11:54:00|14873.11|14793.11|14872.32|14792.32|14873.11|14793.11|14872.26|14792.26|10
1723722850000|2024-08-15 11:54:10|14872.24|14792.24|14872.65|14792.65|14872.65|14792.65|14872.15|14792.15|9
1723722860000|2024-08-15 11:54:20|14872.61|14792.61|14872.7|14792.7|14872.73|14792.73|14872.56|14792.56|10
1723722870000|2024-08-15 11:54:30|14872.59|14792.59|14871.87|14791.87|14872.59|14792.59|14871.87|14791.87|10
1723722880000|2024-08-15 11:54:40|14871.7|14791.7|14872.97|14792.97|14873.32|14793.32|14871.63|14791.63|10
1723722890000|2024-08-15 11:54:50|14873.01|14793.01|14873.04|14793.04|14873.29|14793.29|14873.01|14793.01|10
1723722900000|2024-08-15 11:55:00|14872.98|14792.98|14871.93|14791.93|14872.98|14792.98|14871.93|14791.93|10
1723722910000|2024-08-15 11:55:10|14872.23|14792.23|14872.38|14792.38|14872.69|14792.69|14872.23|14792.23|9
1723722920000|2024-08-15 11:55:20|14872.37|14792.37|14870.74|14790.74|14872.37|14792.37|14870.74|14790.74|10
1723722930000|2024-08-15 11:55:30|14870.66|14790.66|14869.74|14789.74|14870.66|14790.66|14869.43|14789.43|9
1723722940000|2024-08-15 11:55:40|14869.79|14789.79|14870.99|14790.99|14871.1|14791.1|14869.76|14789.76|8
1723722950000|2024-08-15 11:55:50|14871.06|14791.06|14871.36|14791.36|14871.36|14791.36|14870.95|14790.95|8
1723722960000|2024-08-15 11:56:00|14871.37|14791.37|14870.98|14790.98|14871.37|14791.37|14870.98|14790.98|8
1723722970000|2024-08-15 11:56:10|14871.01|14791.01|14871.44|14791.44|14871.44|14791.44|14871.01|14791.01|9
1723722980000|2024-08-15 11:56:20|14871.48|14791.48|14872.86|14792.86|14872.97|14792.97|14871.48|14791.48|10
1723722990000|2024-08-15 11:56:30|14873.32|14793.32|14873.53|14793.53|14873.69|14793.69|14873.31|14793.31|9
1723723000000|2024-08-15 11:56:40|14873.43|14793.43|14871.23|14791.23|14873.43|14793.43|14871.23|14791.23|10
1723723010000|2024-08-15 11:56:50|14871.15|14791.15|14871.41|14791.41|14871.45|14791.45|14871.04|14791.04|9
1723723020000|2024-08-15 11:57:00|14871.38|14791.38|14871.51|14791.51|14871.64|14791.64|14871.36|14791.36|10
1723723030000|2024-08-15 11:57:10|14871.5|14791.5|14871.45|14791.45|14871.54|14791.54|14871.42|14791.42|9
1723723040000|2024-08-15 11:57:20|14871.5|14791.5|14871.36|14791.36|14871.71|14791.71|14871.08|14791.08|10
1723723050000|2024-08-15 11:57:30|14871.57|14791.57|14873.14|14793.14|14874.32|14794.32|14871.57|14791.57|10
1723723060000|2024-08-15 11:57:40|14872.98|14792.98|14872.04|14792.04|14872.98|14792.98|14872.04|14792.04|10
1723723070000|2024-08-15 11:57:50|14870.95|14790.95|14870.07|14790.07|14870.95|14790.95|14870.07|14790.07|10
1723723080000|2024-08-15 11:58:00|14870.98|14790.98|14869.43|14789.43|14871|14791|14869.43|14789.43|10
1723723090000|2024-08-15 11:58:10|14869.49|14789.49|14872.02|14792.02|14872.02|14792.02|14869.49|14789.49|10
1723723100000|2024-08-15 11:58:20|14872.15|14792.15|14873.32|14793.32|14873.32|14793.32|14872.15|14792.15|10
1723723110000|2024-08-15 11:58:30|14873.33|14793.33|14875.92|14795.92|14876.25|14796.25|14873.33|14793.33|10
1723723120000|2024-08-15 11:58:40|14875.88|14795.88|14878.43|14798.43|14878.43|14798.43|14875.88|14795.88|10
1723723130000|2024-08-15 11:58:50|14878.47|14798.47|14880.12|14800.12|14880.12|14800.12|14878.47|14798.47|9
1723723140000|2024-08-15 11:59:00|14880.5|14800.5|14881.35|14801.35|14881.35|14801.35|14880.5|14800.5|9
1723723150000|2024-08-15 11:59:10|14881.38|14801.38|14880.53|14800.53|14881.42|14801.42|14880.44|14800.44|10
1723723160000|2024-08-15 11:59:20|14880.61|14800.61|14880.87|14800.87|14880.87|14800.87|14880.56|14800.56|10
1723723170000|2024-08-15 11:59:30|14880.99|14800.99|14881.09|14801.09|14881.09|14801.09|14880.55|14800.55|8
1723723180000|2024-08-15 11:59:40|14881.32|14801.32|14881.17|14801.17|14881.47|14801.47|14881.06|14801.06|10
1723723190000|2024-08-15 11:59:50|14881.2|14801.2|14881.25|14801.25|14881.25|14801.25|14880.97|14800.97|10
1723723200000|2024-08-15 12:00:00|14881.26|14801.26|14880.22|14800.22|14881.26|14801.26|14880.16|14800.16|10
1723723210000|2024-08-15 12:00:10|14880.73|14800.73|14881.86|14801.86|14881.95|14801.95|14880.73|14800.73|10
1723723220000|2024-08-15 12:00:20|14882.52|14802.52|14884.05|14804.05|14884.06|14804.06|14882.47|14802.47|10
1723723230000|2024-08-15 12:00:30|14883.98|14803.98|14883.5|14803.5|14884.64|14804.64|14883.5|14803.5|10
1723723240000|2024-08-15 12:00:40|14883.47|14803.47|14884.26|14804.26|14884.26|14804.26|14883.18|14803.18|10
1723723250000|2024-08-15 12:00:50|14884.7|14804.7|14885.97|14805.97|14885.97|14805.97|14884.7|14804.7|10
1723723260000|2024-08-15 12:01:00|14886.04|14806.04|14886.27|14806.27|14886.59|14806.59|14886.04|14806.04|10
1723723270000|2024-08-15 12:01:10|14886.66|14806.66|14888.08|14808.08|14888.08|14808.08|14886.66|14806.66|10
1723723280000|2024-08-15 12:01:20|14887.89|14807.89|14885.31|14805.31|14887.89|14807.89|14885.31|14805.31|9
1723723290000|2024-08-15 12:01:30|14885.41|14805.41|14883.89|14803.89|14885.41|14805.41|14883.89|14803.89|10
1723723300000|2024-08-15 12:01:40|14883.96|14803.96|14883.68|14803.68|14883.96|14803.96|14883.62|14803.62|9
1723723310000|2024-08-15 12:01:50|14883.5|14803.5|14883.08|14803.08|14883.62|14803.62|14883.08|14803.08|10
1723723320000|2024-08-15 12:02:00|14883.11|14803.11|14885.15|14805.15|14885.15|14805.15|14883.08|14803.08|9
1723723330000|2024-08-15 12:02:10|14885.11|14805.11|14885.35|14805.35|14885.56|14805.56|14885.11|14805.11|10
1723723340000|2024-08-15 12:02:20|14885.22|14805.22|14883.37|14803.37|14885.22|14805.22|14883.37|14803.37|10
1723723350000|2024-08-15 12:02:30|14883.23|14803.23|14881.18|14801.18|14883.23|14803.23|14881.18|14801.18|10
1723723360000|2024-08-15 12:02:40|14881.17|14801.17|14878.11|14798.11|14881.17|14801.17|14878.11|14798.11|10
1723723370000|2024-08-15 12:02:50|14878.06|14798.06|14874.38|14794.38|14878.08|14798.08|14874.38|14794.38|10
1723723380000|2024-08-15 12:03:00|14874.42|14794.42|14873.25|14793.25|14874.44|14794.44|14873.25|14793.25|10
1723723390000|2024-08-15 12:03:10|14873.34|14793.34|14868.61|14788.61|14873.34|14793.34|14868.61|14788.61|10
1723723400000|2024-08-15 12:03:20|14868.32|14788.32|14866.9|14786.9|14868.32|14788.32|14866.9|14786.9|10
1723723410000|2024-08-15 12:03:30|14866.7|14786.7|14864.99|14784.99|14866.72|14786.72|14864.83|14784.83|10
1723723420000|2024-08-15 12:03:40|14864.71|14784.71|14864.59|14784.59|14864.71|14784.71|14864.11|14784.11|9
1723723430000|2024-08-15 12:03:50|14864.6|14784.6|14866.28|14786.28|14866.28|14786.28|14864.6|14784.6|10
1723723440000|2024-08-15 12:04:00|14866.56|14786.56|14866.87|14786.87|14867.57|14787.57|14866.56|14786.56|9
1723723450000|2024-08-15 12:04:10|14867.7|14787.7|14868.22|14788.22|14868.32|14788.32|14867.65|14787.65|10
1723723460000|2024-08-15 12:04:20|14868.13|14788.13|14867.59|14787.59|14868.13|14788.13|14867.51|14787.51|9
1723723470000|2024-08-15 12:04:30|14867.1|14787.1|14866.83|14786.83|14867.15|14787.15|14866.72|14786.72|9
1723723480000|2024-08-15 12:04:40|14866.89|14786.89|14867.59|14787.59|14867.62|14787.62|14866.81|14786.81|9
1723723490000|2024-08-15 12:04:50|14867.67|14787.67|14865.38|14785.38|14867.67|14787.67|14865.33|14785.33|10
1723723500000|2024-08-15 12:05:00|14865.39|14785.39|14865.22|14785.22|14865.54|14785.54|14864.91|14784.91|10
1723723510000|2024-08-15 12:05:10|14865.55|14785.55|14866.38|14786.38|14866.38|14786.38|14865.55|14785.55|10
1723723520000|2024-08-15 12:05:20|14866.2|14786.2|14866.56|14786.56|14866.57|14786.57|14866.2|14786.2|8
1723723530000|2024-08-15 12:05:30|14866.61|14786.61|14866.68|14786.68|14866.79|14786.79|14866.24|14786.24|10
1723723540000|2024-08-15 12:05:40|14866.74|14786.74|14871.83|14791.83|14871.83|14791.83|14866.74|14786.74|10
1723723550000|2024-08-15 12:05:50|14872.95|14792.95|14876.09|14796.09|14877.09|14797.09|14872.95|14792.95|10
1723723560000|2024-08-15 12:06:00|14875.65|14795.65|14873.02|14793.02|14875.65|14795.65|14873|14793|10
1723723570000|2024-08-15 12:06:10|14872.37|14792.37|14869.75|14789.75|14872.42|14792.42|14869.75|14789.75|9
1723723580000|2024-08-15 12:06:20|14869.59|14789.59|14868.91|14788.91|14869.59|14789.59|14868.49|14788.49|9
1723723590000|2024-08-15 12:06:30|14869|14789|14867.7|14787.7|14869|14789|14867.68|14787.68|10
1723723600000|2024-08-15 12:06:40|14867.67|14787.67|14867.59|14787.59|14867.94|14787.94|14867.44|14787.44|10
1723723610000|2024-08-15 12:06:50|14867.38|14787.38|14867.53|14787.53|14868.6|14788.6|14867.38|14787.38|10
1723723620000|2024-08-15 12:07:00|14867.62|14787.62|14865.54|14785.54|14867.62|14787.62|14865.54|14785.54|9
1723723630000|2024-08-15 12:07:10|14865.56|14785.56|14864.34|14784.34|14865.56|14785.56|14864.32|14784.32|10
1723723640000|2024-08-15 12:07:20|14864.23|14784.23|14864.04|14784.04|14864.26|14784.26|14863.8|14783.8|10
1723723650000|2024-08-15 12:07:30|14863.81|14783.81|14861.94|14781.94|14863.81|14783.81|14861.78|14781.78|10
1723723660000|2024-08-15 12:07:40|14861.9|14781.9|14861.6|14781.6|14861.9|14781.9|14861.6|14781.6|10
1723723670000|2024-08-15 12:07:50|14861.44|14781.44|14864.2|14784.2|14864.2|14784.2|14861.41|14781.41|9
1723723680000|2024-08-15 12:08:00|14863.99|14783.99|14862.85|14782.85|14864.16|14784.16|14862.85|14782.85|10
1723723690000|2024-08-15 12:08:10|14862.83|14782.83|14862.79|14782.79|14862.87|14782.87|14862.48|14782.48|10
1723723700000|2024-08-15 12:08:20|14862.82|14782.82|14863.49|14783.49|14863.59|14783.59|14862.82|14782.82|10
1723723710000|2024-08-15 12:08:30|14863.51|14783.51|14862.53|14782.53|14863.53|14783.53|14862.53|14782.53|10
1723723720000|2024-08-15 12:08:40|14862.43|14782.43|14862.23|14782.23|14862.43|14782.43|14862.02|14782.02|10
1723723730000|2024-08-15 12:08:50|14862.31|14782.31|14860.96|14780.96|14862.31|14782.31|14860.96|14780.96|10
1723723740000|2024-08-15 12:09:00|14860.83|14780.83|14860.81|14780.81|14860.93|14780.93|14860.79|14780.79|7
1723723750000|2024-08-15 12:09:10|14860.76|14780.76|14861|14781|14861|14781|14860.75|14780.75|9
1723723760000|2024-08-15 12:09:20|14861.06|14781.06|14861.8|14781.8|14861.96|14781.96|14861.03|14781.03|10
1723723770000|2024-08-15 12:09:30|14861.74|14781.74|14862.03|14782.03|14862.04|14782.04|14861.51|14781.51|9
1723723780000|2024-08-15 12:09:40|14862.07|14782.07|14861.89|14781.89|14862.07|14782.07|14861.64|14781.64|7
1723723790000|2024-08-15 12:09:50|14861.71|14781.71|14860.97|14780.97|14861.71|14781.71|14860.97|14780.97|7
1723723800000|2024-08-15 12:10:00|14860.89|14780.89|14858.84|14778.84|14861|14781|14858.84|14778.84|9
1723723810000|2024-08-15 12:10:10|14858.85|14778.85|14859.68|14779.68|14859.92|14779.92|14858.85|14778.85|9
1723723820000|2024-08-15 12:10:20|14859.73|14779.73|14859.25|14779.25|14859.73|14779.73|14859.25|14779.25|9
1723723830000|2024-08-15 12:10:30|14859.1|14779.1|14856.85|14776.85|14859.1|14779.1|14856.85|14776.85|10
1723723840000|2024-08-15 12:10:40|14856.62|14776.62|14853.25|14773.25|14856.62|14776.62|14853.25|14773.25|10
1723723850000|2024-08-15 12:10:50|14853.51|14773.51|14854.99|14774.99|14854.99|14774.99|14853.14|14773.14|8
1723723860000|2024-08-15 12:11:00|14854.37|14774.37|14854.99|14774.99|14854.99|14774.99|14854.07|14774.07|10
1723723870000|2024-08-15 12:11:10|14854.89|14774.89|14857.53|14777.53|14857.6|14777.6|14854.89|14774.89|9
1723723880000|2024-08-15 12:11:20|14857.91|14777.91|14860.01|14780.01|14860.01|14780.01|14857.91|14777.91|10
1723723890000|2024-08-15 12:11:30|14860.43|14780.43|14861.58|14781.58|14861.58|14781.58|14860.16|14780.16|10
1723723900000|2024-08-15 12:11:40|14861.6|14781.6|14860.24|14780.24|14862.05|14782.05|14860.24|14780.24|10
1723723910000|2024-08-15 12:11:50|14859.92|14779.92|14858.62|14778.62|14859.93|14779.93|14858.62|14778.62|10
1723723920000|2024-08-15 12:12:00|14858.53|14778.53|14859.09|14779.09|14859.16|14779.16|14858.53|14778.53|10
1723723930000|2024-08-15 12:12:10|14859.07|14779.07|14858.35|14778.35|14859.07|14779.07|14858.27|14778.27|10
1723723940000|2024-08-15 12:12:20|14858.28|14778.28|14856.89|14776.89|14858.28|14778.28|14856.8|14776.8|10
1723723950000|2024-08-15 12:12:30|14856.93|14776.93|14857.75|14777.75|14858.19|14778.19|14856.93|14776.93|10
1723723960000|2024-08-15 12:12:40|14858.05|14778.05|14859.54|14779.54|14859.54|14779.54|14858.05|14778.05|10
1723723970000|2024-08-15 12:12:50|14859.53|14779.53|14862.32|14782.32|14862.32|14782.32|14859.53|14779.53|10
1723723980000|2024-08-15 12:13:00|14862.6|14782.6|14863.91|14783.91|14863.91|14783.91|14862.6|14782.6|10
1723723990000|2024-08-15 12:13:10|14864.29|14784.29|14865.57|14785.57|14865.61|14785.61|14864.29|14784.29|10
1723724000000|2024-08-15 12:13:20|14865.53|14785.53|14866.21|14786.21|14866.22|14786.22|14865.43|14785.43|10
1723724010000|2024-08-15 12:13:30|14866.23|14786.23|14866.69|14786.69|14866.78|14786.78|14866.23|14786.23|10
1723724020000|2024-08-15 12:13:40|14866.67|14786.67|14865.11|14785.11|14867.28|14787.28|14865.11|14785.11|8
1723724030000|2024-08-15 12:13:50|14865.08|14785.08|14867.68|14787.68|14867.68|14787.68|14865.08|14785.08|9
1723724040000|2024-08-15 12:14:00|14867.21|14787.21|14868.8|14788.8|14868.8|14788.8|14866.98|14786.98|10
1723724050000|2024-08-15 12:14:10|14868.26|14788.26|14867.73|14787.73|14868.29|14788.29|14867.73|14787.73|10
1723724060000|2024-08-15 12:14:20|14867.4|14787.4|14866.77|14786.77|14867.49|14787.49|14866.5|14786.5|9
1723724070000|2024-08-15 12:14:30|14866.75|14786.75|14866.22|14786.22|14866.75|14786.75|14866.16|14786.16|10
1723724080000|2024-08-15 12:14:40|14866.13|14786.13|14865.74|14785.74|14866.15|14786.15|14865.56|14785.56|9
1723724090000|2024-08-15 12:14:50|14865.76|14785.76|14864.46|14784.46|14865.91|14785.91|14864.46|14784.46|9
1723724100000|2024-08-15 12:15:00|14864.48|14784.48|14861.79|14781.79|14864.48|14784.48|14861.79|14781.79|10
1723724110000|2024-08-15 12:15:10|14861.72|14781.72|14860.45|14780.45|14861.72|14781.72|14860.45|14780.45|10
1723724120000|2024-08-15 12:15:20|14860.44|14780.44|14861.33|14781.33|14861.51|14781.51|14860.34|14780.34|10
1723724130000|2024-08-15 12:15:30|14861.24|14781.24|14861.69|14781.69|14861.69|14781.69|14860.8|14780.8|9
1723724140000|2024-08-15 12:15:40|14861.74|14781.74|14860.74|14780.74|14862.36|14782.36|14860.67|14780.67|9
1723724150000|2024-08-15 12:15:50|14860.77|14780.77|14860.38|14780.38|14860.95|14780.95|14859.58|14779.58|10
1723724160000|2024-08-15 12:16:00|14860.17|14780.17|14860.93|14780.93|14860.93|14780.93|14859.85|14779.85|9
1723724170000|2024-08-15 12:16:10|14861.56|14781.56|14864.61|14784.61|14864.7|14784.7|14861.56|14781.56|10
1723724180000|2024-08-15 12:16:20|14864.55|14784.55|14865.41|14785.41|14865.41|14785.41|14864.55|14784.55|9
1723724190000|2024-08-15 12:16:30|14865.44|14785.44|14865.3|14785.3|14865.44|14785.44|14865.02|14785.02|9
1723724200000|2024-08-15 12:16:40|14866.31|14786.31|14868.04|14788.04|14868.04|14788.04|14866.3|14786.3|10
1723724210000|2024-08-15 12:16:50|14868.55|14788.55|14869.6|14789.6|14869.6|14789.6|14868.55|14788.55|8
1723724220000|2024-08-15 12:17:00|14870.01|14790.01|14870.96|14790.96|14871.29|14791.29|14870.01|14790.01|10
1723724230000|2024-08-15 12:17:10|14871.02|14791.02|14872.02|14792.02|14872.02|14792.02|14871.01|14791.01|10
1723724240000|2024-08-15 12:17:20|14871.69|14791.69|14873.77|14793.77|14873.77|14793.77|14871.56|14791.56|10
1723724250000|2024-08-15 12:17:30|14873.96|14793.96|14873.75|14793.75|14874.75|14794.75|14873.75|14793.75|9
1723724260000|2024-08-15 12:17:40|14873.26|14793.26|14871.37|14791.37|14873.26|14793.26|14871.37|14791.37|10
1723724270000|2024-08-15 12:17:50|14871.41|14791.41|14871.37|14791.37|14871.59|14791.59|14871|14791|9
1723724280000|2024-08-15 12:18:00|14872.08|14792.08|14870.52|14790.52|14872.08|14792.08|14869.68|14789.68|10
1723724290000|2024-08-15 12:18:10|14870.56|14790.56|14870.14|14790.14|14870.56|14790.56|14869.83|14789.83|10
1723724300000|2024-08-15 12:18:20|14870.05|14790.05|14868.91|14788.91|14870.34|14790.34|14868.91|14788.91|10
1723724310000|2024-08-15 12:18:30|14869.03|14789.03|14867.71|14787.71|14869.49|14789.49|14867.55|14787.55|10
1723724320000|2024-08-15 12:18:40|14867.74|14787.74|14867.87|14787.87|14868.26|14788.26|14867.63|14787.63|10
1723724330000|2024-08-15 12:18:50|14867.35|14787.35|14867.46|14787.46|14867.46|14787.46|14867.07|14787.07|9
1723724340000|2024-08-15 12:19:00|14868.26|14788.26|14869.56|14789.56|14869.56|14789.56|14868.26|14788.26|10
1723724350000|2024-08-15 12:19:10|14869.51|14789.51|14873.53|14793.53|14873.53|14793.53|14869.5|14789.5|10
1723724360000|2024-08-15 12:19:20|14873.65|14793.65|14878.32|14798.32|14878.32|14798.32|14873.65|14793.65|10
1723724370000|2024-08-15 12:19:30|14878.35|14798.35|14880|14800|14880|14800|14877.96|14797.96|10
1723724380000|2024-08-15 12:19:40|14880.02|14800.02|14880.91|14800.91|14880.91|14800.91|14880.02|14800.02|10
1723724390000|2024-08-15 12:19:50|14880.77|14800.77|14882.63|14802.63|14882.63|14802.63|14880.77|14800.77|9
1723724400000|2024-08-15 12:20:00|14883.42|14803.42|14883.72|14803.72|14884.58|14804.58|14883.24|14803.24|10
1723724410000|2024-08-15 12:20:10|14883.62|14803.62|14885.67|14805.67|14885.7|14805.7|14883.39|14803.39|10
1723724420000|2024-08-15 12:20:20|14885.57|14805.57|14888.41|14808.41|14888.41|14808.41|14885.21|14805.21|10
1723724430000|2024-08-15 12:20:30|14888.42|14808.42|14889.44|14809.44|14889.44|14809.44|14888.11|14808.11|10
1723724440000|2024-08-15 12:20:40|14889.54|14809.54|14890.19|14810.19|14890.19|14810.19|14889.52|14809.52|10
1723724450000|2024-08-15 12:20:50|14890.34|14810.34|14890.55|14810.55|14890.59|14810.59|14890.27|14810.27|10
1723724460000|2024-08-15 12:21:00|14890.59|14810.59|14890.85|14810.85|14890.85|14810.85|14889.82|14809.82|10
1723724470000|2024-08-15 12:21:10|14890.95|14810.95|14891.29|14811.29|14891.29|14811.29|14890.95|14810.95|10
1723724480000|2024-08-15 12:21:20|14891.33|14811.33|14894.21|14814.21|14894.48|14814.48|14891.33|14811.33|10
1723724490000|2024-08-15 12:21:30|14895.03|14815.03|14896.53|14816.53|14896.98|14816.98|14895.03|14815.03|9
1723724500000|2024-08-15 12:21:40|14896.55|14816.55|14895.88|14815.88|14896.95|14816.95|14895.62|14815.62|10
1723724510000|2024-08-15 12:21:50|14895.82|14815.82|14898.75|14818.75|14898.75|14818.75|14895.82|14815.82|10
1723724520000|2024-08-15 12:22:00|14898.93|14818.93|14902.8|14822.8|14902.8|14822.8|14898.93|14818.93|10
1723724530000|2024-08-15 12:22:10|14902.54|14822.54|14899.78|14819.78|14902.54|14822.54|14899.78|14819.78|10
1723724540000|2024-08-15 12:22:20|14899.77|14819.77|14896.2|14816.2|14899.77|14819.77|14896.2|14816.2|10
1723724550000|2024-08-15 12:22:30|14896.08|14816.08|14895.35|14815.35|14896.24|14816.24|14895.2|14815.2|10
1723724560000|2024-08-15 12:22:40|14895.33|14815.33|14894.46|14814.46|14895.43|14815.43|14894.46|14814.46|9
1723724570000|2024-08-15 12:22:50|14894.52|14814.52|14894.54|14814.54|14894.89|14814.89|14894.49|14814.49|9
1723724580000|2024-08-15 12:23:00|14894.76|14814.76|14889.32|14809.32|14894.76|14814.76|14889.32|14809.32|10
1723724590000|2024-08-15 12:23:10|14889.19|14809.19|14888.72|14808.72|14889.39|14809.39|14888.28|14808.28|10
1723724600000|2024-08-15 12:23:20|14888.44|14808.44|14887.75|14807.75|14888.44|14808.44|14887.75|14807.75|10
1723724610000|2024-08-15 12:23:30|14887.74|14807.74|14886.87|14806.87|14888.03|14808.03|14886.87|14806.87|10
1723724620000|2024-08-15 12:23:40|14886.66|14806.66|14887.01|14807.01|14887.01|14807.01|14886.44|14806.44|10
1723724630000|2024-08-15 12:23:50|14887.65|14807.65|14888.78|14808.78|14888.78|14808.78|14887.61|14807.61|10
1723724640000|2024-08-15 12:24:00|14888.96|14808.96|14888.36|14808.36|14888.96|14808.96|14887.97|14807.97|9
1723724650000|2024-08-15 12:24:10|14888.63|14808.63|14884.34|14804.34|14888.66|14808.66|14884.04|14804.04|8
1723724660000|2024-08-15 12:24:20|14884.38|14804.38|14882.33|14802.33|14884.45|14804.45|14882.33|14802.33|10
1723724670000|2024-08-15 12:24:30|14882.43|14802.43|14880.92|14800.92|14882.43|14802.43|14880.78|14800.78|9
1723724680000|2024-08-15 12:24:40|14880.83|14800.83|14880.91|14800.91|14881.1|14801.1|14880.75|14800.75|10
1723724690000|2024-08-15 12:24:50|14881.03|14801.03|14881.05|14801.05|14881.08|14801.08|14880.81|14800.81|10
1723724700000|2024-08-15 12:25:00|14881|14801|14885.89|14805.89|14885.89|14805.89|14881|14801|10
1723724710000|2024-08-15 12:25:10|14886.71|14806.71|14888.22|14808.22|14888.34|14808.34|14886.7|14806.7|10
1723724720000|2024-08-15 12:25:20|14888.23|14808.23|14888.58|14808.58|14889|14809|14888.23|14808.23|10
1723724730000|2024-08-15 12:25:30|14889|14809|14890.81|14810.81|14890.81|14810.81|14889|14809|10
1723724740000|2024-08-15 12:25:40|14890.73|14810.73|14890.84|14810.84|14891.04|14811.04|14890.63|14810.63|10
1723724750000|2024-08-15 12:25:50|14890.81|14810.81|14891.91|14811.91|14891.91|14811.91|14890.81|14810.81|10
1723724760000|2024-08-15 12:26:00|14890.74|14810.74|14890.27|14810.27|14890.74|14810.74|14890.1|14810.1|10
1723724770000|2024-08-15 12:26:10|14890.25|14810.25|14889.75|14809.75|14890.32|14810.32|14889.37|14809.37|10
1723724780000|2024-08-15 12:26:20|14889.9|14809.9|14889.31|14809.31|14890.14|14810.14|14889.31|14809.31|10
1723724790000|2024-08-15 12:26:30|14889.29|14809.29|14889.75|14809.75|14889.75|14809.75|14889.29|14809.29|8
1723724800000|2024-08-15 12:26:40|14889.51|14809.51|14889.85|14809.85|14890.14|14810.14|14889.18|14809.18|8
1723724810000|2024-08-15 12:26:50|14889.71|14809.71|14888.25|14808.25|14889.84|14809.84|14888.25|14808.25|10
1723724820000|2024-08-15 12:27:00|14888.18|14808.18|14886.77|14806.77|14888.18|14808.18|14886.74|14806.74|10
1723724830000|2024-08-15 12:27:10|14886.49|14806.49|14884.59|14804.59|14886.63|14806.63|14884.59|14804.59|10
1723724840000|2024-08-15 12:27:20|14884.57|14804.57|14883.98|14803.98|14884.66|14804.66|14883.94|14803.94|10
1723724850000|2024-08-15 12:27:30|14883.77|14803.77|14883.98|14803.98|14884.01|14804.01|14883.65|14803.65|10
1723724860000|2024-08-15 12:27:40|14883.62|14803.62|14883.26|14803.26|14883.62|14803.62|14882.83|14802.83|10
1723724870000|2024-08-15 12:27:50|14883.23|14803.23|14883.45|14803.45|14883.45|14803.45|14883.21|14803.21|9
1723724880000|2024-08-15 12:28:00|14883.6|14803.6|14887.69|14807.69|14887.69|14807.69|14883.6|14803.6|10
1723724890000|2024-08-15 12:28:10|14888.09|14808.09|14888.86|14808.86|14888.86|14808.86|14888.09|14808.09|9
1723724900000|2024-08-15 12:28:20|14889.06|14809.06|14890.09|14810.09|14890.09|14810.09|14889.06|14809.06|10
1723724910000|2024-08-15 12:28:30|14890.17|14810.17|14889.96|14809.96|14890.52|14810.52|14889.94|14809.94|10
1723724920000|2024-08-15 12:28:40|14890.02|14810.02|14889.84|14809.84|14890.06|14810.06|14889.56|14809.56|10
1723724930000|2024-08-15 12:28:50|14889.86|14809.86|14888.05|14808.05|14890.1|14810.1|14888.05|14808.05|10
1723724940000|2024-08-15 12:29:00|14887.91|14807.91|14884.39|14804.39|14887.91|14807.91|14884.39|14804.39|9
1723724950000|2024-08-15 12:29:10|14884.49|14804.49|14881.99|14801.99|14884.49|14804.49|14881.99|14801.99|10
1723724960000|2024-08-15 12:29:20|14881.98|14801.98|14882.65|14802.65|14883.19|14803.19|14881.98|14801.98|10
1723724970000|2024-08-15 12:29:30|14882.68|14802.68|14884.2|14804.2|14884.27|14804.27|14882.68|14802.68|9
1723724980000|2024-08-15 12:29:40|14884.09|14804.09|14883.35|14803.35|14884.53|14804.53|14883.1|14803.1|9
1723724990000|2024-08-15 12:29:50|14882.5|14802.5|14883.12|14803.12|14883.12|14803.12|14882.27|14802.27|10
1723725000000|2024-08-15 12:30:00|14882.96|14802.96|14915.32|14835.32|14915.32|14835.32|14882.96|14802.96|10
1723725010000|2024-08-15 12:30:10|14917.22|14837.22|14919.21|14839.21|14919.57|14839.57|14916.72|14836.72|10
1723725020000|2024-08-15 12:30:20|14919.18|14839.18|14924|14844|14924|14844|14917.36|14837.36|10
1723725030000|2024-08-15 12:30:30|14924.3|14844.3|14932.54|14852.54|14932.54|14852.54|14924.3|14844.3|10
1723725040000|2024-08-15 12:30:40|14933.03|14853.03|14931.79|14851.79|14936.72|14856.72|14931.79|14851.79|10
1723725050000|2024-08-15 12:30:50|14930.72|14850.72|14921.64|14841.64|14930.72|14850.72|14921.64|14841.64|10
1723725060000|2024-08-15 12:31:00|14920.86|14840.86|14916.78|14836.78|14920.86|14840.86|14916.74|14836.74|10
1723725070000|2024-08-15 12:31:10|14916.83|14836.83|14915.74|14835.74|14916.83|14836.83|14912.95|14832.95|10
1723725080000|2024-08-15 12:31:20|14915.55|14835.55|14910.25|14830.25|14915.55|14835.55|14910.25|14830.25|10
1723725090000|2024-08-15 12:31:30|14909.86|14829.86|14900.64|14820.64|14909.86|14829.86|14900.64|14820.64|10
1723725100000|2024-08-15 12:31:40|14899.74|14819.74|14895.57|14815.57|14899.74|14819.74|14895.39|14815.39|10
1723725110000|2024-08-15 12:31:50|14895.13|14815.13|14897.86|14817.86|14900.92|14820.92|14895.13|14815.13|10
1723725120000|2024-08-15 12:32:00|14900.23|14820.23|14917.01|14837.01|14917.01|14837.01|14900.23|14820.23|10
1723725130000|2024-08-15 12:32:10|14917.66|14837.66|14915.21|14835.21|14917.89|14837.89|14915.21|14835.21|10
1723725140000|2024-08-15 12:32:20|14914.53|14834.53|14912.98|14832.98|14915.43|14835.43|14912.98|14832.98|10
1723725150000|2024-08-15 12:32:30|14913.03|14833.03|14917.86|14837.86|14917.86|14837.86|14913.03|14833.03|10
1723725160000|2024-08-15 12:32:40|14919.31|14839.31|14922.53|14842.53|14923.84|14843.84|14919.31|14839.31|10
1723725170000|2024-08-15 12:32:50|14922.64|14842.64|14919.52|14839.52|14922.64|14842.64|14919.38|14839.38|10
1723725180000|2024-08-15 12:33:00|14919.75|14839.75|14916.49|14836.49|14920.02|14840.02|14916.49|14836.49|10
1723725190000|2024-08-15 12:33:10|14916.2|14836.2|14910.99|14830.99|14916.2|14836.2|14910.99|14830.99|10
1723725200000|2024-08-15 12:33:20|14911.05|14831.05|14908.18|14828.18|14911.12|14831.12|14908.18|14828.18|10
1723725210000|2024-08-15 12:33:30|14907.16|14827.16|14907.87|14827.87|14908.12|14828.12|14906.81|14826.81|10
1723725220000|2024-08-15 12:33:40|14907.44|14827.44|14912.96|14832.96|14913.02|14833.02|14907.44|14827.44|10
1723725230000|2024-08-15 12:33:50|14912.76|14832.76|14910.79|14830.79|14912.97|14832.97|14910.79|14830.79|10
1723725240000|2024-08-15 12:34:00|14911.06|14831.06|14908.92|14828.92|14911.23|14831.23|14908.92|14828.92|10
1723725250000|2024-08-15 12:34:10|14908.84|14828.84|14910.35|14830.35|14910.35|14830.35|14908.71|14828.71|10
1723725260000|2024-08-15 12:34:20|14910.03|14830.03|14908.83|14828.83|14910.03|14830.03|14908.72|14828.72|10
1723725270000|2024-08-15 12:34:30|14909.47|14829.47|14910.9|14830.9|14910.9|14830.9|14909.06|14829.06|10
1723725280000|2024-08-15 12:34:40|14910.49|14830.49|14910.79|14830.79|14911.05|14831.05|14909.67|14829.67|10
1723725290000|2024-08-15 12:34:50|14910.77|14830.77|14914.05|14834.05|14914.05|14834.05|14910.77|14830.77|10
1723725300000|2024-08-15 12:35:00|14914.33|14834.33|14913.9|14833.9|14914.33|14834.33|14912.42|14832.42|10
1723725310000|2024-08-15 12:35:10|14913.67|14833.67|14915.38|14835.38|14915.38|14835.38|14913.56|14833.56|10
1723725320000|2024-08-15 12:35:20|14916.22|14836.22|14923.69|14843.69|14923.69|14843.69|14916.12|14836.12|10
1723725330000|2024-08-15 12:35:30|14924.45|14844.45|14929.25|14849.25|14929.78|14849.78|14924.45|14844.45|10
1723725340000|2024-08-15 12:35:40|14929.28|14849.28|14932.95|14852.95|14932.95|14852.95|14928.87|14848.87|10
1723725350000|2024-08-15 12:35:50|14933.72|14853.72|14937.38|14857.38|14937.38|14857.38|14933.72|14853.72|10
1723725360000|2024-08-15 12:36:00|14937.88|14857.88|14943.85|14863.85|14943.85|14863.85|14937.88|14857.88|10
1723725370000|2024-08-15 12:36:10|14943.96|14863.96|14950.4|14870.4|14950.4|14870.4|14943.96|14863.96|10
1723725380000|2024-08-15 12:36:20|14952.09|14872.09|14957.15|14877.15|14957.15|14877.15|14952.09|14872.09|10
1723725390000|2024-08-15 12:36:30|14956.15|14876.15|14957.13|14877.13|14957.13|14877.13|14954.07|14874.07|10
1723725400000|2024-08-15 12:36:40|14959.28|14879.28|14962.78|14882.78|14962.78|14882.78|14959.28|14879.28|10
1723725410000|2024-08-15 12:36:50|14962.55|14882.55|14976.92|14896.92|14976.92|14896.92|14962.06|14882.06|10
1723725420000|2024-08-15 12:37:00|14978.25|14898.25|14984.34|14904.34|14984.34|14904.34|14977.89|14897.89|9
1723725430000|2024-08-15 12:37:10|14984.39|14904.39|14994.5|14914.5|14994.5|14914.5|14984.39|14904.39|10
1723725440000|2024-08-15 12:37:20|14993.9|14913.9|15001.98|14921.98|15002.84|14922.84|14993.64|14913.64|10
1723725450000|2024-08-15 12:37:30|15002.36|14922.36|15004.72|14924.72|15006.27|14926.27|15002.36|14922.36|10
1723725460000|2024-08-15 12:37:40|15006.12|14926.12|15006.41|14926.41|15006.41|14926.41|15003.5|14923.5|10
1723725470000|2024-08-15 12:37:50|15006.78|14926.78|15009.49|14929.49|15009.96|14929.96|15006.78|14926.78|10
1723725480000|2024-08-15 12:38:00|15009.3|14929.3|15005.16|14925.16|15009.3|14929.3|15005.16|14925.16|10
1723725490000|2024-08-15 12:38:10|15004.71|14924.71|14996.44|14916.44|15004.71|14924.71|14996.44|14916.44|10
1723725500000|2024-08-15 12:38:20|14997.04|14917.04|15001.51|14921.51|15001.96|14921.96|14996.77|14916.77|10
1723725510000|2024-08-15 12:38:30|15002.75|14922.75|15007.47|14927.47|15007.47|14927.47|15002.75|14922.75|10
1723725520000|2024-08-15 12:38:40|15008.15|14928.15|15008.83|14928.83|15008.83|14928.83|15008.09|14928.09|10
1723725530000|2024-08-15 12:38:50|15008.36|14928.36|15004.09|14924.09|15008.36|14928.36|15004.09|14924.09|9
1723725540000|2024-08-15 12:39:00|15004.92|14924.92|15011.5|14931.5|15012.4|14932.4|15004.61|14924.61|10
1723725550000|2024-08-15 12:39:10|15010.65|14930.65|15012.19|14932.19|15012.19|14932.19|15009.3|14929.3|10
1723725560000|2024-08-15 12:39:20|15013.05|14933.05|15012.21|14932.21|15013.31|14933.31|15012.21|14932.21|10
1723725570000|2024-08-15 12:39:30|15011.5|14931.5|15005.99|14925.99|15011.5|14931.5|15005.89|14925.89|10
1723725580000|2024-08-15 12:39:40|15005.5|14925.5|15002.5|14922.5|15005.5|14925.5|15002.43|14922.43|10
1723725590000|2024-08-15 12:39:50|15002.66|14922.66|15004.67|14924.67|15004.67|14924.67|15002.57|14922.57|10
1723725600000|2024-08-15 12:40:00|15004.31|14924.31|15006.74|14926.74|15006.74|14926.74|15004.14|14924.14|10
1723725610000|2024-08-15 12:40:10|15006.67|14926.67|15004.91|14924.91|15006.67|14926.67|15004.45|14924.45|10
1723725620000|2024-08-15 12:40:20|15005.02|14925.02|15005.54|14925.54|15005.54|14925.54|15004.52|14924.52|10
1723725630000|2024-08-15 12:40:30|15005.65|14925.65|15001.49|14921.49|15005.77|14925.77|15001.36|14921.36|10
1723725640000|2024-08-15 12:40:40|15001.63|14921.63|15002.86|14922.86|15002.86|14922.86|15000.49|14920.49|10
1723725650000|2024-08-15 12:40:50|15002.65|14922.65|15015.74|14935.74|15015.74|14935.74|15002.65|14922.65|10
1723725660000|2024-08-15 12:41:00|15016.87|14936.87|15017.17|14937.17|15017.68|14937.68|15015.85|14935.85|10
1723725670000|2024-08-15 12:41:10|15017.52|14937.52|15012.54|14932.54|15017.52|14937.52|15012.54|14932.54|10
1723725680000|2024-08-15 12:41:20|15012.13|14932.13|15008.83|14928.83|15012.13|14932.13|15008.83|14928.83|10
1723725690000|2024-08-15 12:41:30|15009.1|14929.1|15007.2|14927.2|15009.1|14929.1|15007.2|14927.2|10
1723725700000|2024-08-15 12:41:40|15006.44|14926.44|15004.46|14924.46|15006.44|14926.44|15003.59|14923.59|10
1723725710000|2024-08-15 12:41:50|15003.58|14923.58|15001.11|14921.11|15003.84|14923.84|15001.11|14921.11|9
1723725720000|2024-08-15 12:42:00|15000.79|14920.79|14995.92|14915.92|15000.89|14920.89|14995.92|14915.92|10
1723725730000|2024-08-15 12:42:10|14993.15|14913.15|14990.26|14910.26|14993.15|14913.15|14990.23|14910.23|10
1723725740000|2024-08-15 12:42:20|14990.01|14910.01|14991.54|14911.54|14991.54|14911.54|14989.7|14909.7|10
1723725750000|2024-08-15 12:42:30|14991.53|14911.53|14996.43|14916.43|14996.43|14916.43|14991.53|14911.53|10
1723725760000|2024-08-15 12:42:40|14996.62|14916.62|14998.94|14918.94|14999.64|14919.64|14996.62|14916.62|10
1723725770000|2024-08-15 12:42:50|14998.28|14918.28|14995.81|14915.81|14998.28|14918.28|14995.13|14915.13|10
1723725780000|2024-08-15 12:43:00|14995.48|14915.48|14998.91|14918.91|14998.91|14918.91|14994.84|14914.84|10
1723725790000|2024-08-15 12:43:10|14999.65|14919.65|15002.32|14922.32|15002.32|14922.32|14999.65|14919.65|10
1723725800000|2024-08-15 12:43:20|15003.27|14923.27|14999.19|14919.19|15003.28|14923.28|14999.19|14919.19|10
1723725810000|2024-08-15 12:43:30|14998.14|14918.14|14995.97|14915.97|14998.14|14918.14|14995.97|14915.97|10
1723725820000|2024-08-15 12:43:40|14995.76|14915.76|14995.82|14915.82|14995.94|14915.94|14995.27|14915.27|10
1723725830000|2024-08-15 12:43:50|14996.09|14916.09|14997.95|14917.95|14997.95|14917.95|14996.09|14916.09|10
1723725840000|2024-08-15 12:44:00|14997.83|14917.83|15000.73|14920.73|15000.73|14920.73|14997.67|14917.67|10
1723725850000|2024-08-15 12:44:10|15000.64|14920.64|15000.28|14920.28|15002.16|14922.16|14999.99|14919.99|10
1723725860000|2024-08-15 12:44:20|15000.13|14920.13|15000.51|14920.51|15000.64|14920.64|14999.13|14919.13|10
1723725870000|2024-08-15 12:44:30|15000.53|14920.53|15000.57|14920.57|15000.82|14920.82|14999.42|14919.42|10
1723725880000|2024-08-15 12:44:40|15000.65|14920.65|14999.99|14919.99|15000.74|14920.74|14999.99|14919.99|10
1723725890000|2024-08-15 12:44:50|14999.76|14919.76|14997.52|14917.52|14999.76|14919.76|14997.52|14917.52|9
1723725900000|2024-08-15 12:45:00|14996.98|14916.98|14997.65|14917.65|14997.65|14917.65|14996.86|14916.86|10
1723725910000|2024-08-15 12:45:10|14997.56|14917.56|15000.99|14920.99|15000.99|14920.99|14996.98|14916.98|10
1723725920000|2024-08-15 12:45:20|15002.67|14922.67|15003.48|14923.48|15004.97|14924.97|15002.57|14922.57|10
1723725930000|2024-08-15 12:45:30|15003.15|14923.15|15004.4|14924.4|15004.4|14924.4|15002.88|14922.88|10
1723725940000|2024-08-15 12:45:40|15003.2|14923.2|15004.78|14924.78|15004.78|14924.78|15001.68|14921.68|10
1723725950000|2024-08-15 12:45:50|15005.82|14925.82|15006.33|14926.33|15007.41|14927.41|15005.82|14925.82|10
1723725960000|2024-08-15 12:46:00|15006.03|14926.03|15005.4|14925.4|15006.18|14926.18|15004.29|14924.29|10
1723725970000|2024-08-15 12:46:10|15006.66|14926.66|15008.58|14928.58|15010.06|14930.06|15004.15|14924.15|10
1723725980000|2024-08-15 12:46:20|15007.06|14927.06|15004.73|14924.73|15007.06|14927.06|15004.73|14924.73|10
1723725990000|2024-08-15 12:46:30|15005.67|14925.67|15009.01|14929.01|15009.01|14929.01|15005.67|14925.67|10
1723726000000|2024-08-15 12:46:40|15009.51|14929.51|15009.31|14929.31|15009.51|14929.51|15008.59|14928.59|10
1723726010000|2024-08-15 12:46:50|15009.49|14929.49|15006.95|14926.95|15009.49|14929.49|15006.75|14926.75|10
1723726020000|2024-08-15 12:47:00|15006.89|14926.89|15007.76|14927.76|15007.76|14927.76|15006.13|14926.13|10
1723726030000|2024-08-15 12:47:10|15008.73|14928.73|15010.13|14930.13|15010.68|14930.68|15008.73|14928.73|10
1723726040000|2024-08-15 12:47:20|15010.39|14930.39|15012.84|14932.84|15012.84|14932.84|15010.39|14930.39|10
1723726050000|2024-08-15 12:47:30|15013.18|14933.18|15014.19|14934.19|15014.48|14934.48|15013.18|14933.18|10
1723726060000|2024-08-15 12:47:40|15013.68|14933.68|15016.16|14936.16|15016.71|14936.71|15013.68|14933.68|10
1723726070000|2024-08-15 12:47:50|15016.39|14936.39|15017.27|14937.27|15017.27|14937.27|15016.21|14936.21|10
1723726080000|2024-08-15 12:48:00|15017.45|14937.45|15015.8|14935.8|15020.76|14940.76|15015.8|14935.8|9
1723726090000|2024-08-15 12:48:10|15014.78|14934.78|15008.65|14928.65|15014.78|14934.78|15008.65|14928.65|10
1723726100000|2024-08-15 12:48:20|15008.56|14928.56|15005.81|14925.81|15008.56|14928.56|15005.76|14925.76|10
1723726110000|2024-08-15 12:48:30|15005.55|14925.55|15004.36|14924.36|15005.63|14925.63|15004.21|14924.21|10
1723726120000|2024-08-15 12:48:40|15003.94|14923.94|14997.28|14917.28|15003.94|14923.94|14997.28|14917.28|10
1723726130000|2024-08-15 12:48:50|14996.58|14916.58|14995.03|14915.03|14997.24|14917.24|14995.03|14915.03|10
1723726140000|2024-08-15 12:49:00|14995.05|14915.05|14989.96|14909.96|14995.05|14915.05|14989.64|14909.64|10
1723726150000|2024-08-15 12:49:10|14990.17|14910.17|14994.61|14914.61|14994.71|14914.71|14990.17|14910.17|10
1723726160000|2024-08-15 12:49:20|14994.39|14914.39|14992.01|14912.01|14994.76|14914.76|14992.01|14912.01|10
1723726170000|2024-08-15 12:49:30|14991.24|14911.24|14987.86|14907.86|14991.37|14911.37|14987.86|14907.86|10
1723726180000|2024-08-15 12:49:40|14987.84|14907.84|14988.28|14908.28|14988.79|14908.79|14987.84|14907.84|9
1723726190000|2024-08-15 12:49:50|14987.8|14907.8|14986.01|14906.01|14987.8|14907.8|14986.01|14906.01|10
1723726200000|2024-08-15 12:50:00|14986.07|14906.07|14984.05|14904.05|14986.1|14906.1|14984.05|14904.05|10
1723726210000|2024-08-15 12:50:10|14983.55|14903.55|14973.31|14893.31|14983.55|14903.55|14973.31|14893.31|10
1723726220000|2024-08-15 12:50:20|14972.29|14892.29|14965.27|14885.27|14972.29|14892.29|14965.11|14885.11|10
1723726230000|2024-08-15 12:50:30|14964.93|14884.93|14950.03|14870.03|14964.93|14884.93|14949.22|14869.22|10
1723726240000|2024-08-15 12:50:40|14951.11|14871.11|14952|14872|14953.37|14873.37|14951.11|14871.11|10
1723726250000|2024-08-15 12:50:50|14952.42|14872.42|14955.16|14875.16|14955.16|14875.16|14952.37|14872.37|9
1723726260000|2024-08-15 12:51:00|14954.45|14874.45|14954.96|14874.96|14956.19|14876.19|14954.45|14874.45|10
1723726270000|2024-08-15 12:51:10|14956.61|14876.61|14945.19|14865.19|14956.61|14876.61|14945.19|14865.19|10
1723726280000|2024-08-15 12:51:20|14941.18|14861.18|14915.5|14835.5|14941.18|14861.18|14915.5|14835.5|10
1723726290000|2024-08-15 12:51:30|14912.03|14832.03|14914.88|14834.88|14914.88|14834.88|14911.5|14831.5|10
1723726300000|2024-08-15 12:51:40|14914.92|14834.92|14914.08|14834.08|14915.69|14835.69|14914.08|14834.08|10
1723726310000|2024-08-15 12:51:50|14914.03|14834.03|14915.56|14835.56|14916|14836|14913.99|14833.99|10
1723726320000|2024-08-15 12:52:00|14915.15|14835.15|14913.55|14833.55|14915.29|14835.29|14913.55|14833.55|10
1723726330000|2024-08-15 12:52:10|14913.02|14833.02|14916.71|14836.71|14917.6|14837.6|14913.02|14833.02|10
1723726340000|2024-08-15 12:52:20|14917.38|14837.38|14926.13|14846.13|14926.13|14846.13|14917.38|14837.38|10
1723726350000|2024-08-15 12:52:30|14926.43|14846.43|14928.97|14848.97|14930.59|14850.59|14926.43|14846.43|10
1723726360000|2024-08-15 12:52:40|14929.41|14849.41|14923.46|14843.46|14929.41|14849.41|14923.46|14843.46|10
1723726370000|2024-08-15 12:52:50|14923.12|14843.12|14926.4|14846.4|14926.9|14846.9|14923.01|14843.01|10
1723726380000|2024-08-15 12:53:00|14926.73|14846.73|14928.12|14848.12|14929.03|14849.03|14926.73|14846.73|10
1723726390000|2024-08-15 12:53:10|14927.62|14847.62|14922.23|14842.23|14927.62|14847.62|14922.23|14842.23|10
1723726400000|2024-08-15 12:53:20|14922.29|14842.29|14923.61|14843.61|14923.61|14843.61|14921.38|14841.38|10
1723726410000|2024-08-15 12:53:30|14923.14|14843.14|14928.58|14848.58|14928.58|14848.58|14923.05|14843.05|10
1723726420000|2024-08-15 12:53:40|14930.11|14850.11|14931.15|14851.15|14931.15|14851.15|14930.11|14850.11|10
1723726430000|2024-08-15 12:53:50|14932.36|14852.36|14934.67|14854.67|14934.67|14854.67|14931.62|14851.62|10
1723726440000|2024-08-15 12:54:00|14935.21|14855.21|14935.52|14855.52|14936.07|14856.07|14934.76|14854.76|9
1723726450000|2024-08-15 12:54:10|14935.22|14855.22|14937.42|14857.42|14937.79|14857.79|14935.22|14855.22|10
1723726460000|2024-08-15 12:54:20|14937.31|14857.31|14936.22|14856.22|14937.31|14857.31|14936.22|14856.22|10
1723726470000|2024-08-15 12:54:30|14936.06|14856.06|14935.08|14855.08|14936.47|14856.47|14935.08|14855.08|10
1723726480000|2024-08-15 12:54:40|14935.01|14855.01|14932.82|14852.82|14935.01|14855.01|14932.82|14852.82|10
1723726490000|2024-08-15 12:54:50|14933.28|14853.28|14932.29|14852.29|14933.28|14853.28|14931.9|14851.9|10
1723726500000|2024-08-15 12:55:00|14932.51|14852.51|14931.65|14851.65|14932.51|14852.51|14931.63|14851.63|10
1723726510000|2024-08-15 12:55:10|14931.22|14851.22|14926.38|14846.38|14931.31|14851.31|14926.38|14846.38|10
1723726520000|2024-08-15 12:55:20|14926.16|14846.16|14924.28|14844.28|14926.43|14846.43|14924.28|14844.28|9
1723726530000|2024-08-15 12:55:30|14924.39|14844.39|14924.07|14844.07|14924.39|14844.39|14922.74|14842.74|10
1723726540000|2024-08-15 12:55:40|14924.08|14844.08|14925.2|14845.2|14925.2|14845.2|14923.7|14843.7|10
1723726550000|2024-08-15 12:55:50|14925.65|14845.65|14923.64|14843.64|14925.65|14845.65|14923.24|14843.24|10
1723726560000|2024-08-15 12:56:00|14923.24|14843.24|14919.22|14839.22|14923.24|14843.24|14919.18|14839.18|10
1723726570000|2024-08-15 12:56:10|14919.68|14839.68|14918.12|14838.12|14919.79|14839.79|14917.21|14837.21|10
1723726580000|2024-08-15 12:56:20|14917.82|14837.82|14918.73|14838.73|14919.53|14839.53|14917.82|14837.82|10
1723726590000|2024-08-15 12:56:30|14919.08|14839.08|14921.55|14841.55|14921.55|14841.55|14919.08|14839.08|10
1723726600000|2024-08-15 12:56:40|14921.49|14841.49|14923.37|14843.37|14923.37|14843.37|14920.57|14840.57|10
1723726610000|2024-08-15 12:56:50|14924.19|14844.19|14923.14|14843.14|14924.19|14844.19|14922.91|14842.91|10
1723726620000|2024-08-15 12:57:00|14922.11|14842.11|14915.88|14835.88|14922.11|14842.11|14915.88|14835.88|10
1723726630000|2024-08-15 12:57:10|14915.83|14835.83|14914.11|14834.11|14916.01|14836.01|14914.11|14834.11|10
1723726640000|2024-08-15 12:57:20|14913.36|14833.36|14913.01|14833.01|14913.7|14833.7|14913.01|14833.01|10
1723726650000|2024-08-15 12:57:30|14912.71|14832.71|14909.76|14829.76|14912.71|14832.71|14909.74|14829.74|10
1723726660000|2024-08-15 12:57:40|14908.86|14828.86|14902.29|14822.29|14909.25|14829.25|14902.29|14822.29|10
1723726670000|2024-08-15 12:57:50|14902.18|14822.18|14892.41|14812.41|14902.18|14822.18|14892.13|14812.13|10
1723726680000|2024-08-15 12:58:00|14888.83|14808.83|14887.08|14807.08|14888.83|14808.83|14884.4|14804.4|10
1723726690000|2024-08-15 12:58:10|14887.13|14807.13|14888.96|14808.96|14889.93|14809.93|14887.13|14807.13|10
1723726700000|2024-08-15 12:58:20|14888.6|14808.6|14888.21|14808.21|14889.21|14809.21|14887.88|14807.88|10
1723726710000|2024-08-15 12:58:30|14888.36|14808.36|14885.02|14805.02|14888.59|14808.59|14885.02|14805.02|10
1723726720000|2024-08-15 12:58:40|14884.97|14804.97|14878.66|14798.66|14884.97|14804.97|14878.38|14798.38|10
1723726730000|2024-08-15 12:58:50|14876.39|14796.39|14876.06|14796.06|14876.39|14796.39|14873.45|14793.45|10
1723726740000|2024-08-15 12:59:00|14877.04|14797.04|14877.41|14797.41|14877.58|14797.58|14876.04|14796.04|10
1723726750000|2024-08-15 12:59:10|14877.74|14797.74|14882.71|14802.71|14882.71|14802.71|14877.74|14797.74|10
1723726760000|2024-08-15 12:59:20|14883.15|14803.15|14884.86|14804.86|14884.86|14804.86|14883.15|14803.15|10
1723726770000|2024-08-15 12:59:30|14885.03|14805.03|14885.63|14805.63|14885.63|14805.63|14885.03|14805.03|9
1723726780000|2024-08-15 12:59:40|14885.7|14805.7|14882.6|14802.6|14885.75|14805.75|14882.6|14802.6|10
1723726790000|2024-08-15 12:59:50|14882.45|14802.45|14875.95|14795.95|14882.45|14802.45|14875.95|14795.95|10
1723726800000|2024-08-15 13:00:00|14875.83|14795.83|14877.48|14797.48|14877.48|14797.48|14875.67|14795.67|10
1723726810000|2024-08-15 13:00:10|14877.34|14797.34|14877.55|14797.55|14878.93|14798.93|14877.17|14797.17|10
1723726820000|2024-08-15 13:00:20|14877.58|14797.58|14878.05|14798.05|14878.12|14798.12|14877.09|14797.09|10
1723726830000|2024-08-15 13:00:30|14878.19|14798.19|14876.56|14796.56|14878.19|14798.19|14875.73|14795.73|10
1723726840000|2024-08-15 13:00:40|14875.64|14795.64|14874.62|14794.62|14875.64|14795.64|14874.58|14794.58|9
1723726850000|2024-08-15 13:00:50|14873.25|14793.25|14864.29|14784.29|14873.25|14793.25|14864.29|14784.29|10
1723726860000|2024-08-15 13:01:00|14864.06|14784.06|14855.29|14775.29|14864.06|14784.06|14855.29|14775.29|10
1723726870000|2024-08-15 13:01:10|14854.1|14774.1|14840.71|14760.71|14854.1|14774.1|14840.71|14760.71|10
1723726880000|2024-08-15 13:01:20|14842.32|14762.32|14833.7|14753.7|14842.32|14762.32|14833.68|14753.68|10
1723726890000|2024-08-15 13:01:30|14835.16|14755.16|14843.27|14763.27|14843.27|14763.27|14834.94|14754.94|10
1723726900000|2024-08-15 13:01:40|14843.7|14763.7|14853|14773|14853|14773|14843.7|14763.7|10
1723726910000|2024-08-15 13:01:50|14853.95|14773.95|14852.67|14772.67|14855.68|14775.68|14852.2|14772.2|10
1723726920000|2024-08-15 13:02:00|14852.89|14772.89|14856.24|14776.24|14856.24|14776.24|14852.89|14772.89|10
1723726930000|2024-08-15 13:02:10|14857.57|14777.57|14864.57|14784.57|14864.57|14784.57|14857.57|14777.57|10
1723726940000|2024-08-15 13:02:20|14866|14786|14873.14|14793.14|14873.14|14793.14|14866|14786|10
1723726950000|2024-08-15 13:02:30|14873.59|14793.59|14875.65|14795.65|14875.74|14795.74|14872.69|14792.69|10
1723726960000|2024-08-15 13:02:40|14875.84|14795.84|14875.82|14795.82|14876.51|14796.51|14874.58|14794.58|10
1723726970000|2024-08-15 13:02:50|14875.68|14795.68|14881.56|14801.56|14881.56|14801.56|14875.68|14795.68|10
1723726980000|2024-08-15 13:03:00|14880.6|14800.6|14881.61|14801.61|14881.96|14801.96|14880.23|14800.23|10
1723726990000|2024-08-15 13:03:10|14881.67|14801.67|14883.61|14803.61|14883.61|14803.61|14881.67|14801.67|10
1723727000000|2024-08-15 13:03:20|14883.95|14803.95|14887.89|14807.89|14887.96|14807.96|14883.95|14803.95|10
1723727010000|2024-08-15 13:03:30|14887.62|14807.62|14886.34|14806.34|14887.62|14807.62|14886.34|14806.34|9
1723727020000|2024-08-15 13:03:40|14886.42|14806.42|14890.15|14810.15|14890.15|14810.15|14886.4|14806.4|10
1723727030000|2024-08-15 13:03:50|14890.62|14810.62|14892.23|14812.23|14892.39|14812.39|14890.62|14810.62|10
1723727040000|2024-08-15 13:04:00|14893.01|14813.01|14892.59|14812.59|14893.01|14813.01|14891.09|14811.09|10
1723727050000|2024-08-15 13:04:10|14893.05|14813.05|14892.98|14812.98|14894.45|14814.45|14892.98|14812.98|9
1723727060000|2024-08-15 13:04:20|14892.92|14812.92|14896.81|14816.81|14896.81|14816.81|14892.92|14812.92|10
1723727070000|2024-08-15 13:04:30|14897.09|14817.09|14897.82|14817.82|14897.86|14817.86|14896.95|14816.95|10
1723727080000|2024-08-15 13:04:40|14897.87|14817.87|14898.24|14818.24|14899.07|14819.07|14897.87|14817.87|10
1723727090000|2024-08-15 13:04:50|14897.95|14817.95|14898.05|14818.05|14898.09|14818.09|14896.8|14816.8|10
1723727100000|2024-08-15 13:05:00|14897.42|14817.42|14899.94|14819.94|14899.94|14819.94|14896.65|14816.65|10
1723727110000|2024-08-15 13:05:10|14900.4|14820.4|14907.54|14827.54|14907.54|14827.54|14900.4|14820.4|10
1723727120000|2024-08-15 13:05:20|14908.51|14828.51|14912.63|14832.63|14912.63|14832.63|14908.47|14828.47|10
1723727130000|2024-08-15 13:05:30|14914.42|14834.42|14918.95|14838.95|14920.73|14840.73|14914.42|14834.42|10
1723727140000|2024-08-15 13:05:40|14918.3|14838.3|14918.17|14838.17|14918.3|14838.3|14915.75|14835.75|10
1723727150000|2024-08-15 13:05:50|14918.72|14838.72|14921.35|14841.35|14921.76|14841.76|14918.72|14838.72|10
1723727160000|2024-08-15 13:06:00|14920.86|14840.86|14920.76|14840.76|14921.76|14841.76|14920.74|14840.74|10
1723727170000|2024-08-15 13:06:10|14920.44|14840.44|14920.53|14840.53|14920.57|14840.57|14918.8|14838.8|10
1723727180000|2024-08-15 13:06:20|14920.65|14840.65|14922.69|14842.69|14923.03|14843.03|14920.65|14840.65|10
1723727190000|2024-08-15 13:06:30|14922.65|14842.65|14925.99|14845.99|14925.99|14845.99|14922.65|14842.65|10
1723727200000|2024-08-15 13:06:40|14925.42|14845.42|14922.77|14842.77|14925.42|14845.42|14922.02|14842.02|10
1723727210000|2024-08-15 13:06:50|14922.74|14842.74|14919.63|14839.63|14922.74|14842.74|14919.02|14839.02|10
1723727220000|2024-08-15 13:07:00|14919.67|14839.67|14914.91|14834.91|14919.67|14839.67|14914.91|14834.91|10
1723727230000|2024-08-15 13:07:10|14914.67|14834.67|14913.99|14833.99|14914.67|14834.67|14913.52|14833.52|10
1723727240000|2024-08-15 13:07:20|14914.49|14834.49|14913.94|14833.94|14915.25|14835.25|14913.59|14833.59|10
1723727250000|2024-08-15 13:07:30|14913.77|14833.77|14911.03|14831.03|14913.77|14833.77|14911.03|14831.03|9
1723727260000|2024-08-15 13:07:40|14910.64|14830.64|14915.16|14835.16|14915.16|14835.16|14910.57|14830.57|10
1723727270000|2024-08-15 13:07:50|14914.32|14834.32|14918.47|14838.47|14918.53|14838.53|14913.89|14833.89|10
1723727280000|2024-08-15 13:08:00|14918.16|14838.16|14916.28|14836.28|14918.16|14838.16|14916.17|14836.17|9
1723727290000|2024-08-15 13:08:10|14916.06|14836.06|14918.57|14838.57|14918.57|14838.57|14915.5|14835.5|10
1723727300000|2024-08-15 13:08:20|14918.85|14838.85|14918.9|14838.9|14918.93|14838.93|14918.47|14838.47|10
1723727310000|2024-08-15 13:08:30|14919.1|14839.1|14917.48|14837.48|14919.53|14839.53|14917.47|14837.47|10
1723727320000|2024-08-15 13:08:40|14917.37|14837.37|14917.74|14837.74|14917.74|14837.74|14916.98|14836.98|10
1723727330000|2024-08-15 13:08:50|14917.3|14837.3|14919.45|14839.45|14919.7|14839.7|14917.07|14837.07|10
1723727340000|2024-08-15 13:09:00|14919.54|14839.54|14919.62|14839.62|14919.65|14839.65|14919.3|14839.3|10
1723727350000|2024-08-15 13:09:10|14919.98|14839.98|14916.34|14836.34|14919.98|14839.98|14916.21|14836.21|10
1723727360000|2024-08-15 13:09:20|14916.83|14836.83|14914.21|14834.21|14917.12|14837.12|14914.21|14834.21|10
1723727370000|2024-08-15 13:09:30|14913.7|14833.7|14911.44|14831.44|14913.7|14833.7|14911.44|14831.44|10
1723727380000|2024-08-15 13:09:40|14911.43|14831.43|14911.19|14831.19|14911.53|14831.53|14910.83|14830.83|10
1723727390000|2024-08-15 13:09:50|14911.14|14831.14|14912.69|14832.69|14912.92|14832.92|14911.14|14831.14|10
1723727400000|2024-08-15 13:10:00|14912.7|14832.7|14917.35|14837.35|14917.35|14837.35|14912.7|14832.7|10
1723727410000|2024-08-15 13:10:10|14917.38|14837.38|14925.14|14845.14|14925.14|14845.14|14917.37|14837.37|10
1723727420000|2024-08-15 13:10:20|14924.73|14844.73|14934.82|14854.82|14934.85|14854.85|14924.73|14844.73|10
1723727430000|2024-08-15 13:10:30|14935.32|14855.32|14934.22|14854.22|14935.55|14855.55|14934.14|14854.14|9
1723727440000|2024-08-15 13:10:40|14934.69|14854.69|14934.14|14854.14|14934.69|14854.69|14933.39|14853.39|10
1723727450000|2024-08-15 13:10:50|14934.8|14854.8|14933.48|14853.48|14935.53|14855.53|14933.48|14853.48|10
1723727460000|2024-08-15 13:11:00|14932.79|14852.79|14933.68|14853.68|14934.21|14854.21|14932.79|14852.79|10
1723727470000|2024-08-15 13:11:10|14933.34|14853.34|14934.22|14854.22|14935.86|14855.86|14933.34|14853.34|10
1723727480000|2024-08-15 13:11:20|14933.84|14853.84|14933.64|14853.64|14933.84|14853.84|14932.2|14852.2|10
1723727490000|2024-08-15 13:11:30|14933.66|14853.66|14936.95|14856.95|14937.35|14857.35|14933.66|14853.66|10
1723727500000|2024-08-15 13:11:40|14936.51|14856.51|14938.12|14858.12|14938.12|14858.12|14936.46|14856.46|9
1723727510000|2024-08-15 13:11:50|14939.45|14859.45|14939.12|14859.12|14940.12|14860.12|14938.67|14858.67|10
1723727520000|2024-08-15 13:12:00|14939.18|14859.18|14940.84|14860.84|14940.84|14860.84|14939.18|14859.18|10
1723727530000|2024-08-15 13:12:10|14941.07|14861.07|14942.86|14862.86|14943.22|14863.22|14941.07|14861.07|10
1723727540000|2024-08-15 13:12:20|14943.16|14863.16|14950.58|14870.58|14950.58|14870.58|14943.16|14863.16|10
1723727550000|2024-08-15 13:12:30|14950.64|14870.64|14951.4|14871.4|14953.8|14873.8|14950.64|14870.64|10
1723727560000|2024-08-15 13:12:40|14951.66|14871.66|14952.46|14872.46|14952.65|14872.65|14951.36|14871.36|10
1723727570000|2024-08-15 13:12:50|14952.43|14872.43|14953.29|14873.29|14953.63|14873.63|14952.31|14872.31|10
1723727580000|2024-08-15 13:13:00|14953.2|14873.2|14952.4|14872.4|14953.78|14873.78|14952.19|14872.19|10
1723727590000|2024-08-15 13:13:10|14951.69|14871.69|14948.31|14868.31|14951.69|14871.69|14948.31|14868.31|10
1723727600000|2024-08-15 13:13:20|14948.49|14868.49|14945.25|14865.25|14948.49|14868.49|14945.22|14865.22|10
1723727610000|2024-08-15 13:13:30|14945.12|14865.12|14943.46|14863.46|14945.12|14865.12|14942.88|14862.88|9
1723727620000|2024-08-15 13:13:40|14943.42|14863.42|14944.01|14864.01|14944.19|14864.19|14943.42|14863.42|10
1723727630000|2024-08-15 13:13:50|14943.99|14863.99|14946.1|14866.1|14946.33|14866.33|14943.99|14863.99|9
1723727640000|2024-08-15 13:14:00|14946.03|14866.03|14944.51|14864.51|14946.03|14866.03|14944.51|14864.51|10
1723727650000|2024-08-15 13:14:10|14944|14864|14944.23|14864.23|14944.67|14864.67|14943.97|14863.97|10
1723727660000|2024-08-15 13:14:20|14944.15|14864.15|14943.79|14863.79|14944.57|14864.57|14943.79|14863.79|10
1723727670000|2024-08-15 13:14:30|14943.61|14863.61|14939.85|14859.85|14943.61|14863.61|14939.85|14859.85|10
1723727680000|2024-08-15 13:14:40|14938.97|14858.97|14940.23|14860.23|14940.5|14860.5|14938.81|14858.81|10
1723727690000|2024-08-15 13:14:50|14940.56|14860.56|14940.89|14860.89|14940.89|14860.89|14940.47|14860.47|9
1723727700000|2024-08-15 13:15:00|14940.83|14860.83|14939.57|14859.57|14941.94|14861.94|14939.57|14859.57|10
1723727710000|2024-08-15 13:15:10|14939.24|14859.24|14943.71|14863.71|14943.71|14863.71|14939.24|14859.24|10
1723727720000|2024-08-15 13:15:20|14943.84|14863.84|14945.1|14865.1|14945.1|14865.1|14943.84|14863.84|10
1723727730000|2024-08-15 13:15:30|14945.53|14865.53|14946.86|14866.86|14946.86|14866.86|14945.39|14865.39|10
1723727740000|2024-08-15 13:15:40|14947.29|14867.29|14947.79|14867.79|14948.22|14868.22|14946.71|14866.71|10
1723727750000|2024-08-15 13:15:50|14947.6|14867.6|14944.91|14864.91|14947.64|14867.64|14944.91|14864.91|10
1723727760000|2024-08-15 13:16:00|14943.35|14863.35|14939.23|14859.23|14943.39|14863.39|14939.23|14859.23|10
1723727770000|2024-08-15 13:16:10|14938.64|14858.64|14940.54|14860.54|14940.54|14860.54|14937.1|14857.1|10
1723727780000|2024-08-15 13:16:20|14941.21|14861.21|14943.12|14863.12|14943.19|14863.19|14941.12|14861.12|10
1723727790000|2024-08-15 13:16:30|14943.28|14863.28|14941.69|14861.69|14943.3|14863.3|14941.69|14861.69|10
1723727800000|2024-08-15 13:16:40|14941.54|14861.54|14940.52|14860.52|14941.54|14861.54|14940.14|14860.14|9
1723727810000|2024-08-15 13:16:50|14940.5|14860.5|14942.21|14862.21|14942.7|14862.7|14940.5|14860.5|10
1723727820000|2024-08-15 13:17:00|14942.02|14862.02|14941.73|14861.73|14942.3|14862.3|14941.6|14861.6|10
1723727830000|2024-08-15 13:17:10|14941.79|14861.79|14941.92|14861.92|14942.45|14862.45|14941.56|14861.56|10
1723727840000|2024-08-15 13:17:20|14941.87|14861.87|14941.92|14861.92|14942.05|14862.05|14941.35|14861.35|10
1723727850000|2024-08-15 13:17:30|14941.79|14861.79|14938.82|14858.82|14941.79|14861.79|14938.82|14858.82|10
1723727860000|2024-08-15 13:17:40|14938.79|14858.79|14936.34|14856.34|14938.81|14858.81|14936.34|14856.34|10
1723727870000|2024-08-15 13:17:50|14936.18|14856.18|14934.12|14854.12|14936.18|14856.18|14934.02|14854.02|10
1723727880000|2024-08-15 13:18:00|14934.81|14854.81|14931.08|14851.08|14934.96|14854.96|14931.08|14851.08|10
1723727890000|2024-08-15 13:18:10|14929.9|14849.9|14930.83|14850.83|14930.98|14850.98|14929.25|14849.25|10
1723727900000|2024-08-15 13:18:20|14930.82|14850.82|14934.16|14854.16|14934.16|14854.16|14930.82|14850.82|10
1723727910000|2024-08-15 13:18:30|14933.83|14853.83|14937.28|14857.28|14937.28|14857.28|14933.83|14853.83|10
1723727920000|2024-08-15 13:18:40|14937.35|14857.35|14936.84|14856.84|14937.35|14857.35|14936|14856|10
1723727930000|2024-08-15 13:18:50|14936.71|14856.71|14936.65|14856.65|14938.12|14858.12|14936.65|14856.65|10
1723727940000|2024-08-15 13:19:00|14936.8|14856.8|14939.08|14859.08|14939.08|14859.08|14936.29|14856.29|8
1723727950000|2024-08-15 13:19:10|14939.1|14859.1|14944.35|14864.35|14944.35|14864.35|14939.1|14859.1|9
1723727960000|2024-08-15 13:19:20|14944.66|14864.66|14946|14866|14946|14866|14944.66|14864.66|10
1723727970000|2024-08-15 13:19:30|14945.97|14865.97|14946.86|14866.86|14948.5|14868.5|14945.97|14865.97|10
1723727980000|2024-08-15 13:19:40|14947.21|14867.21|14945.21|14865.21|14947.21|14867.21|14944.66|14864.66|10
1723727990000|2024-08-15 13:19:50|14945.24|14865.24|14947.11|14867.11|14947.11|14867.11|14945.22|14865.22|10
1723728000000|2024-08-15 13:20:00|14947.09|14867.09|14943.8|14863.8|14947.09|14867.09|14943.8|14863.8|10
1723728010000|2024-08-15 13:20:10|14943.6|14863.6|14939.22|14859.22|14943.6|14863.6|14939.22|14859.22|10
1723728020000|2024-08-15 13:20:20|14939.11|14859.11|14940.11|14860.11|14940.11|14860.11|14938.45|14858.45|10
1723728030000|2024-08-15 13:20:30|14940.52|14860.52|14939.69|14859.69|14940.73|14860.73|14939.69|14859.69|10
1723728040000|2024-08-15 13:20:40|14939.5|14859.5|14938.21|14858.21|14939.5|14859.5|14938.11|14858.11|9
1723728050000|2024-08-15 13:20:50|14938.26|14858.26|14938.38|14858.38|14938.88|14858.88|14938.26|14858.26|9
1723728060000|2024-08-15 13:21:00|14938.08|14858.08|14937.01|14857.01|14938.08|14858.08|14936.95|14856.95|10
1723728070000|2024-08-15 13:21:10|14937.2|14857.2|14940.19|14860.19|14940.19|14860.19|14936.77|14856.77|10
1723728080000|2024-08-15 13:21:20|14940.4|14860.4|14941.3|14861.3|14941.3|14861.3|14940.22|14860.22|9
1723728090000|2024-08-15 13:21:30|14941.25|14861.25|14939.62|14859.62|14941.41|14861.41|14939.62|14859.62|10
1723728100000|2024-08-15 13:21:40|14939.53|14859.53|14938.2|14858.2|14939.53|14859.53|14937.92|14857.92|10
1723728110000|2024-08-15 13:21:50|14937.61|14857.61|14937.9|14857.9|14937.91|14857.91|14936.97|14856.97|9
1723728120000|2024-08-15 13:22:00|14937.93|14857.93|14936.33|14856.33|14937.93|14857.93|14936.33|14856.33|10
1723728130000|2024-08-15 13:22:10|14935.09|14855.09|14930.47|14850.47|14935.09|14855.09|14930.47|14850.47|10
1723728140000|2024-08-15 13:22:20|14929.93|14849.93|14933.09|14853.09|14933.09|14853.09|14929.73|14849.73|10
1723728150000|2024-08-15 13:22:30|14933.87|14853.87|14934.22|14854.22|14934.22|14854.22|14933.55|14853.55|10
1723728160000|2024-08-15 13:22:40|14934.09|14854.09|14933.85|14853.85|14934.13|14854.13|14933.5|14853.5|10
1723728170000|2024-08-15 13:22:50|14934.02|14854.02|14934.54|14854.54|14934.65|14854.65|14933.55|14853.55|9
1723728180000|2024-08-15 13:23:00|14934.36|14854.36|14933.71|14853.71|14934.99|14854.99|14933.71|14853.71|9
1723728190000|2024-08-15 13:23:10|14933.79|14853.79|14932.1|14852.1|14933.79|14853.79|14932.1|14852.1|9
1723728200000|2024-08-15 13:23:20|14932.23|14852.23|14933.41|14853.41|14933.41|14853.41|14932.23|14852.23|10
1723728210000|2024-08-15 13:23:30|14933.46|14853.46|14933.68|14853.68|14933.68|14853.68|14932.72|14852.72|10
1723728220000|2024-08-15 13:23:40|14934|14854|14934.28|14854.28|14934.49|14854.49|14934|14854|10
1723728230000|2024-08-15 13:23:50|14934.27|14854.27|14932.5|14852.5|14934.27|14854.27|14932.03|14852.03|10
1723728240000|2024-08-15 13:24:00|14932.59|14852.59|14938.73|14858.73|14938.73|14858.73|14932.25|14852.25|10
1723728250000|2024-08-15 13:24:10|14939|14859|14946.75|14866.75|14946.75|14866.75|14939|14859|10
1723728260000|2024-08-15 13:24:20|14946.81|14866.81|14950.04|14870.04|14950.04|14870.04|14946.76|14866.76|9
1723728270000|2024-08-15 13:24:30|14950.12|14870.12|14950.25|14870.25|14950.55|14870.55|14949.93|14869.93|8
1723728280000|2024-08-15 13:24:40|14950.31|14870.31|14950.65|14870.65|14950.65|14870.65|14949.92|14869.92|10
1723728290000|2024-08-15 13:24:50|14950.75|14870.75|14951|14871|14951.89|14871.89|14950.75|14870.75|10
1723728300000|2024-08-15 13:25:00|14950.97|14870.97|14951.94|14871.94|14951.94|14871.94|14950.97|14870.97|10
1723728310000|2024-08-15 13:25:10|14952.02|14872.02|14955.61|14875.61|14955.61|14875.61|14952.02|14872.02|9
1723728320000|2024-08-15 13:25:20|14955.35|14875.35|14958.21|14878.21|14958.21|14878.21|14955.35|14875.35|10
1723728330000|2024-08-15 13:25:30|14958.67|14878.67|14959.83|14879.83|14960|14880|14958.67|14878.67|10
1723728340000|2024-08-15 13:25:40|14959.71|14879.71|14961.87|14881.87|14961.87|14881.87|14958.86|14878.86|10
1723728350000|2024-08-15 13:25:50|14961.98|14881.98|14961.95|14881.95|14961.98|14881.98|14961.51|14881.51|9
1723728360000|2024-08-15 13:26:00|14962.4|14882.4|14969.4|14889.4|14969.94|14889.94|14962.4|14882.4|10
1723728370000|2024-08-15 13:26:10|14969.27|14889.27|14975.37|14895.37|14975.7|14895.7|14969.27|14889.27|10
1723728380000|2024-08-15 13:26:20|14975.06|14895.06|14975.36|14895.36|14976.2|14896.2|14975.06|14895.06|10
1723728390000|2024-08-15 13:26:30|14975.94|14895.94|14979.69|14899.69|14979.69|14899.69|14975.3|14895.3|9
1723728400000|2024-08-15 13:26:40|14979.79|14899.79|14982.32|14902.32|14982.46|14902.46|14979.79|14899.79|10
1723728410000|2024-08-15 13:26:50|14981.43|14901.43|14978.83|14898.83|14981.49|14901.49|14978.83|14898.83|10
1723728420000|2024-08-15 13:27:00|14978.55|14898.55|14977.62|14897.62|14978.55|14898.55|14977.62|14897.62|10
1723728430000|2024-08-15 13:27:10|14977.83|14897.83|14981.92|14901.92|14982|14902|14977.83|14897.83|10
1723728440000|2024-08-15 13:27:20|14981.58|14901.58|14983.67|14903.67|14983.67|14903.67|14981.58|14901.58|9
1723728450000|2024-08-15 13:27:30|14983.41|14903.41|14989.68|14909.68|14989.68|14909.68|14983.23|14903.23|10
1723728460000|2024-08-15 13:27:40|14991.21|14911.21|14990.8|14910.8|14992.99|14912.99|14990.8|14910.8|10
1723728470000|2024-08-15 13:27:50|14990.83|14910.83|14985.43|14905.43|14990.83|14910.83|14985.43|14905.43|10
1723728480000|2024-08-15 13:28:00|14985.38|14905.38|14984.98|14904.98|14985.67|14905.67|14984.98|14904.98|10
1723728490000|2024-08-15 13:28:10|14985.14|14905.14|14981.66|14901.66|14985.14|14905.14|14981.61|14901.61|10
1723728500000|2024-08-15 13:28:20|14981.91|14901.91|14980.66|14900.66|14981.91|14901.91|14980.45|14900.45|10
1723728510000|2024-08-15 13:28:30|14980.8|14900.8|14981.47|14901.47|14981.59|14901.59|14980.73|14900.73|9
1723728520000|2024-08-15 13:28:40|14981.42|14901.42|14981.37|14901.37|14981.54|14901.54|14981.07|14901.07|10
1723728530000|2024-08-15 13:28:50|14981.35|14901.35|14981.42|14901.42|14981.42|14901.42|14980.93|14900.93|9
1723728540000|2024-08-15 13:29:00|14981.74|14901.74|14983.53|14903.53|14983.53|14903.53|14981.24|14901.24|10
1723728550000|2024-08-15 13:29:10|14982.81|14902.81|14988.06|14908.06|14988.06|14908.06|14982.72|14902.72|10
1723728560000|2024-08-15 13:29:20|14988.38|14908.38|14989.44|14909.44|14990.44|14910.44|14988.17|14908.17|10
1723728570000|2024-08-15 13:29:30|14989.31|14909.31|14990.03|14910.03|14990.98|14910.98|14988.82|14908.82|10
1723728580000|2024-08-15 13:29:40|14990.07|14910.07|14983.33|14903.33|14990.07|14910.07|14983.33|14903.33|10
1723728590000|2024-08-15 13:29:50|14982.03|14902.03|14980.44|14900.44|14982.03|14902.03|14980.44|14900.44|10
1723728600000|2024-08-15 13:30:00|14980.2|14900.2|14984.12|14904.12|14984.12|14904.12|14980.2|14900.2|10
1723728610000|2024-08-15 13:30:10|14985.1|14905.1|14984.9|14904.9|14985.62|14905.62|14983.59|14903.59|9
1723728620000|2024-08-15 13:30:20|14985.63|14905.63|14987.07|14907.07|14988.03|14908.03|14985.63|14905.63|10
1723728630000|2024-08-15 13:30:30|14987.03|14907.03|14982.72|14902.72|14987.17|14907.17|14982.72|14902.72|10
1723728640000|2024-08-15 13:30:40|14982.06|14902.06|14980.54|14900.54|14982.06|14902.06|14979.06|14899.06|10
1723728650000|2024-08-15 13:30:50|14981.19|14901.19|14982|14902|14982.11|14902.11|14981.19|14901.19|9
1723728660000|2024-08-15 13:31:00|14981.68|14901.68|14976.85|14896.85|14982.43|14902.43|14976.85|14896.85|10
1723728670000|2024-08-15 13:31:10|14975.54|14895.54|14969.41|14889.41|14975.54|14895.54|14969.41|14889.41|10
1723728680000|2024-08-15 13:31:20|14969.58|14889.58|14967.58|14887.58|14969.58|14889.58|14966.98|14886.98|10
1723728690000|2024-08-15 13:31:30|14967.72|14887.72|14969.46|14889.46|14970.57|14890.57|14967.72|14887.72|10
1723728700000|2024-08-15 13:31:40|14968.5|14888.5|14967.81|14887.81|14969.02|14889.02|14966.88|14886.88|10
1723728710000|2024-08-15 13:31:50|14969.3|14889.3|14978.44|14898.44|14978.44|14898.44|14969.3|14889.3|10
1723728720000|2024-08-15 13:32:00|14985.26|14905.26|14989.22|14909.22|14990.14|14910.14|14985.04|14905.04|10
1723728730000|2024-08-15 13:32:10|14988.86|14908.86|14988.71|14908.71|14988.97|14908.97|14988.37|14908.37|10
1723728740000|2024-08-15 13:32:20|14988|14908|14987.37|14907.37|14988.82|14908.82|14987.35|14907.35|10
1723728750000|2024-08-15 13:32:30|14987.23|14907.23|14979.27|14899.27|14987.23|14907.23|14979.27|14899.27|10
1723728760000|2024-08-15 13:32:40|14977.82|14897.82|14976.21|14896.21|14978.17|14898.17|14975.78|14895.78|10
1723728770000|2024-08-15 13:32:50|14976.25|14896.25|14976.23|14896.23|14976.25|14896.25|14974.93|14894.93|9
1723728780000|2024-08-15 13:33:00|14976.26|14896.26|14979.3|14899.3|14979.3|14899.3|14975.78|14895.78|10
1723728790000|2024-08-15 13:33:10|14981.48|14901.48|14987.69|14907.69|14987.69|14907.69|14981.48|14901.48|9
1723728800000|2024-08-15 13:33:20|14988.07|14908.07|14993.22|14913.22|14993.22|14913.22|14988.07|14908.07|10
1723728810000|2024-08-15 13:33:30|14993.35|14913.35|14996.77|14916.77|14997.54|14917.54|14993.35|14913.35|10
1723728820000|2024-08-15 13:33:40|14996.51|14916.51|14994.33|14914.33|14997.89|14917.89|14994.33|14914.33|9
1723728830000|2024-08-15 13:33:50|14994.26|14914.26|14992.51|14912.51|14994.26|14914.26|14991.78|14911.78|10
1723728840000|2024-08-15 13:34:00|14991.75|14911.75|14990.66|14910.66|14991.79|14911.79|14990.66|14910.66|10
1723728850000|2024-08-15 13:34:10|14990.76|14910.76|14990.3|14910.3|14991.35|14911.35|14990.3|14910.3|10
1723728860000|2024-08-15 13:34:20|14990.29|14910.29|14992.43|14912.43|14992.43|14912.43|14990.16|14910.16|10
1723728870000|2024-08-15 13:34:30|14991.57|14911.57|14991.69|14911.69|14991.93|14911.93|14991.21|14911.21|10
1723728880000|2024-08-15 13:34:40|14991.95|14911.95|14993.84|14913.84|14993.84|14913.84|14991.93|14911.93|10
1723728890000|2024-08-15 13:34:50|14993.93|14913.93|15003.42|14923.42|15003.42|14923.42|14993.93|14913.93|10
1723728900000|2024-08-15 13:35:00|15006.25|14926.25|15009|14929|15009.04|14929.04|15006.25|14926.25|10
1723728910000|2024-08-15 13:35:10|15007.71|14927.71|15012.29|14932.29|15012.29|14932.29|15007.71|14927.71|10
1723728920000|2024-08-15 13:35:20|15012.57|14932.57|15015.49|14935.49|15015.49|14935.49|15012.32|14932.32|10
1723728930000|2024-08-15 13:35:30|15015.25|14935.25|15020.07|14940.07|15020.13|14940.13|15015.25|14935.25|10
1723728940000|2024-08-15 13:35:40|15019.8|14939.8|15020.52|14940.52|15021.37|14941.37|15019.8|14939.8|10
1723728950000|2024-08-15 13:35:50|15019.96|14939.96|15015.65|14935.65|15019.96|14939.96|15015.27|14935.27|10
1723728960000|2024-08-15 13:36:00|15015.4|14935.4|15011.69|14931.69|15017.01|14937.01|15011.69|14931.69|10
1723728970000|2024-08-15 13:36:10|15011.16|14931.16|15008.65|14928.65|15011.16|14931.16|15008.65|14928.65|10
1723728980000|2024-08-15 13:36:20|15007.01|14927.01|15003.2|14923.2|15007.01|14927.01|15002.16|14922.16|10
1723728990000|2024-08-15 13:36:30|15002.64|14922.64|15010|14930|15010|14930|15002.64|14922.64|10
1723729000000|2024-08-15 13:36:40|15010.16|14930.16|15014.52|14934.52|15015.21|14935.21|15010.16|14930.16|10
1723729010000|2024-08-15 13:36:50|15014.23|14934.23|15017.65|14937.65|15017.8|14937.8|15014.23|14934.23|8
1723729020000|2024-08-15 13:37:00|15017.55|14937.55|15018.16|14938.16|15018.16|14938.16|15016.93|14936.93|10
1723729030000|2024-08-15 13:37:10|15018.13|14938.13|15017.28|14937.28|15019.84|14939.84|15017.28|14937.28|9
1723729040000|2024-08-15 13:37:20|15017.57|14937.57|15020.74|14940.74|15021.11|14941.11|15017.57|14937.57|10
1723729050000|2024-08-15 13:37:30|15025.97|14945.97|15031.84|14951.84|15031.84|14951.84|15025.97|14945.97|10
1723729060000|2024-08-15 13:37:40|15032.69|14952.69|15032.19|14952.19|15032.8|14952.8|15032.03|14952.03|10
1723729070000|2024-08-15 13:37:50|15032.27|14952.27|15029.74|14949.74|15032.42|14952.42|15029.74|14949.74|10
1723729080000|2024-08-15 13:38:00|15027.75|14947.75|15027.1|14947.1|15027.75|14947.75|15025.65|14945.65|10
1723729090000|2024-08-15 13:38:10|15026.78|14946.78|15024.48|14944.48|15026.78|14946.78|15024.48|14944.48|10
1723729100000|2024-08-15 13:38:20|15023.67|14943.67|15023.55|14943.55|15025.28|14945.28|15023.07|14943.07|10
1723729110000|2024-08-15 13:38:30|15023.62|14943.62|15022.91|14942.91|15023.87|14943.87|15022.72|14942.72|10
1723729120000|2024-08-15 13:38:40|15022.97|14942.97|15022.33|14942.33|15023.71|14943.71|15022.33|14942.33|10
1723729130000|2024-08-15 13:38:50|15022.19|14942.19|15020.68|14940.68|15022.44|14942.44|15020.28|14940.28|10
1723729140000|2024-08-15 13:39:00|15019.54|14939.54|15016.37|14936.37|15019.54|14939.54|15016.37|14936.37|10
1723729150000|2024-08-15 13:39:10|15016.42|14936.42|15014.88|14934.88|15017.1|14937.1|15013.67|14933.67|10
1723729160000|2024-08-15 13:39:20|15014.99|14934.99|15014.57|14934.57|15015.19|14935.19|15013.74|14933.74|9
1723729170000|2024-08-15 13:39:30|15015.43|14935.43|15014.27|14934.27|15015.43|14935.43|15013.56|14933.56|10
1723729180000|2024-08-15 13:39:40|15014.46|14934.46|15016.15|14936.15|15016.15|14936.15|15014.46|14934.46|10
1723729190000|2024-08-15 13:39:50|15016.26|14936.26|15015.33|14935.33|15016.26|14936.26|15014.03|14934.03|10
1723729200000|2024-08-15 13:40:00|15016.1|14936.1|15026.06|14946.06|15026.06|14946.06|15016.1|14936.1|10
1723729210000|2024-08-15 13:40:10|15026.8|14946.8|15026.77|14946.77|15027.84|14947.84|15026.77|14946.77|10
1723729220000|2024-08-15 13:40:20|15026.56|14946.56|15022.4|14942.4|15027.69|14947.69|15022.4|14942.4|10
1723729230000|2024-08-15 13:40:30|15022.1|14942.1|15017.99|14937.99|15022.1|14942.1|15017.99|14937.99|10
1723729240000|2024-08-15 13:40:40|15017.11|14937.11|15012.55|14932.55|15017.11|14937.11|15012.55|14932.55|10
1723729250000|2024-08-15 13:40:50|15011.74|14931.74|15008.26|14928.26|15011.74|14931.74|15007.98|14927.98|10
1723729260000|2024-08-15 13:41:00|15007.99|14927.99|15008.35|14928.35|15008.35|14928.35|15006.87|14926.87|10
1723729270000|2024-08-15 13:41:10|15008.9|14928.9|15009.32|14929.32|15009.32|14929.32|15007.94|14927.94|9
1723729280000|2024-08-15 13:41:20|15009.89|14929.89|15003.16|14923.16|15010.16|14930.16|15003.16|14923.16|10
1723729290000|2024-08-15 13:41:30|15002.73|14922.73|14996.58|14916.58|15002.73|14922.73|14994.74|14914.74|10
1723729300000|2024-08-15 13:41:40|14996.88|14916.88|14998.02|14918.02|14998.57|14918.57|14996.54|14916.54|10
1723729310000|2024-08-15 13:41:50|14998.56|14918.56|14995.51|14915.51|14998.56|14918.56|14995.01|14915.01|10
1723729320000|2024-08-15 13:42:00|14995.84|14915.84|14992.09|14912.09|14995.84|14915.84|14992.09|14912.09|10
1723729330000|2024-08-15 13:42:10|14990.82|14910.82|14988.28|14908.28|14990.82|14910.82|14988.28|14908.28|10
1723729340000|2024-08-15 13:42:20|14988.54|14908.54|14992.22|14912.22|14992.22|14912.22|14988.54|14908.54|10
1723729350000|2024-08-15 13:42:30|14992.18|14912.18|14994.26|14914.26|14994.26|14914.26|14992.18|14912.18|10
1723729360000|2024-08-15 13:42:40|14993.91|14913.91|14988.3|14908.3|14993.91|14913.91|14988.3|14908.3|10
1723729370000|2024-08-15 13:42:50|14987.42|14907.42|14986.85|14906.85|14987.42|14907.42|14986.44|14906.44|10
1723729380000|2024-08-15 13:43:00|14986.82|14906.82|14983.01|14903.01|14986.89|14906.89|14983.01|14903.01|10
1723729390000|2024-08-15 13:43:10|14981.4|14901.4|14975.22|14895.22|14981.4|14901.4|14974.7|14894.7|10
1723729400000|2024-08-15 13:43:20|14975.44|14895.44|14975.81|14895.81|14976.15|14896.15|14975.01|14895.01|10
1723729410000|2024-08-15 13:43:30|14976.06|14896.06|14979.26|14899.26|14979.26|14899.26|14975.98|14895.98|10
1723729420000|2024-08-15 13:43:40|14979.22|14899.22|14978.47|14898.47|14979.34|14899.34|14978.47|14898.47|10
1723729430000|2024-08-15 13:43:50|14977.88|14897.88|14974.31|14894.31|14977.88|14897.88|14974.31|14894.31|10
1723729440000|2024-08-15 13:44:00|14974.36|14894.36|14976.57|14896.57|14976.76|14896.76|14974.35|14894.35|10
1723729450000|2024-08-15 13:44:10|14977.03|14897.03|14976.49|14896.49|14977.41|14897.41|14976.49|14896.49|8
1723729460000|2024-08-15 13:44:20|14976.96|14896.96|14983.11|14903.11|14983.11|14903.11|14976.96|14896.96|10
1723729470000|2024-08-15 13:44:30|14984.31|14904.31|14984.33|14904.33|14984.91|14904.91|14984.07|14904.07|10
1723729480000|2024-08-15 13:44:40|14984.5|14904.5|14982.15|14902.15|14984.53|14904.53|14982.15|14902.15|10
1723729490000|2024-08-15 13:44:50|14981.41|14901.41|14980.36|14900.36|14981.73|14901.73|14980.36|14900.36|10
1723729500000|2024-08-15 13:45:00|14978.66|14898.66|14978.83|14898.83|14979.95|14899.95|14978.56|14898.56|10
1723729510000|2024-08-15 13:45:10|14979.03|14899.03|14977.65|14897.65|14979.03|14899.03|14977.65|14897.65|10
1723729520000|2024-08-15 13:45:20|14977.66|14897.66|14968.46|14888.46|14977.78|14897.78|14968.46|14888.46|10
1723729530000|2024-08-15 13:45:30|14968.27|14888.27|14967.22|14887.22|14968.27|14888.27|14967.22|14887.22|10
1723729540000|2024-08-15 13:45:40|14967.19|14887.19|14964.71|14884.71|14967.19|14887.19|14963.99|14883.99|10
1723729550000|2024-08-15 13:45:50|14964.62|14884.62|14962.07|14882.07|14964.62|14884.62|14961.71|14881.71|10
1723729560000|2024-08-15 13:46:00|14961.72|14881.72|14964.76|14884.76|14964.89|14884.89|14961.72|14881.72|10
1723729570000|2024-08-15 13:46:10|14964.81|14884.81|14964.7|14884.7|14966.42|14886.42|14964.7|14884.7|10
1723729580000|2024-08-15 13:46:20|14964.81|14884.81|14959.29|14879.29|14964.81|14884.81|14959.29|14879.29|10
1723729590000|2024-08-15 13:46:30|14959.13|14879.13|14954.65|14874.65|14959.13|14879.13|14954.65|14874.65|10
1723729600000|2024-08-15 13:46:40|14951.75|14871.75|14952.27|14872.27|14953.84|14873.84|14951.21|14871.21|10
1723729610000|2024-08-15 13:46:50|14952.35|14872.35|14958.08|14878.08|14958.26|14878.26|14952.35|14872.35|10
1723729620000|2024-08-15 13:47:00|14957.4|14877.4|14961.86|14881.86|14961.86|14881.86|14957.4|14877.4|10
1723729630000|2024-08-15 13:47:10|14961.69|14881.69|14962.52|14882.52|14962.53|14882.53|14960.74|14880.74|10
1723729640000|2024-08-15 13:47:20|14962.07|14882.07|14962.07|14882.07|14962.82|14882.82|14961.61|14881.61|10
1723729650000|2024-08-15 13:47:30|14962.74|14882.74|14965.52|14885.52|14966.45|14886.45|14962.74|14882.74|10
1723729660000|2024-08-15 13:47:40|14965.58|14885.58|14964.53|14884.53|14965.79|14885.79|14964.47|14884.47|10
1723729670000|2024-08-15 13:47:50|14964.77|14884.77|14965.86|14885.86|14965.86|14885.86|14964.49|14884.49|10
1723729680000|2024-08-15 13:48:00|14966.34|14886.34|14972.91|14892.91|14972.91|14892.91|14966.34|14886.34|10
1723729690000|2024-08-15 13:48:10|14973.38|14893.38|14974.15|14894.15|14974.46|14894.46|14972.61|14892.61|10
1723729700000|2024-08-15 13:48:20|14974|14894|14973.8|14893.8|14975.77|14895.77|14973.6|14893.6|10
1723729710000|2024-08-15 13:48:30|14973.43|14893.43|14974.01|14894.01|14974.34|14894.34|14973.42|14893.42|10
1723729720000|2024-08-15 13:48:40|14974.43|14894.43|14973.05|14893.05|14975.45|14895.45|14973.05|14893.05|10
1723729730000|2024-08-15 13:48:50|14973.07|14893.07|14971.61|14891.61|14973.07|14893.07|14971.28|14891.28|9
1723729740000|2024-08-15 13:49:00|14971.74|14891.74|14976.91|14896.91|14976.96|14896.96|14971.74|14891.74|10
1723729750000|2024-08-15 13:49:10|14976.59|14896.59|14975.12|14895.12|14976.59|14896.59|14974.93|14894.93|10
1723729760000|2024-08-15 13:49:20|14974.56|14894.56|14976.1|14896.1|14976.55|14896.55|14974.56|14894.56|10
1723729770000|2024-08-15 13:49:30|14976.03|14896.03|14977.08|14897.08|14977.25|14897.25|14976.03|14896.03|10
1723729780000|2024-08-15 13:49:40|14977.36|14897.36|14978.9|14898.9|14979.45|14899.45|14977.36|14897.36|10
1723729790000|2024-08-15 13:49:50|14979.19|14899.19|14980.37|14900.37|14980.37|14900.37|14979.19|14899.19|10
1723729800000|2024-08-15 13:50:00|14980.92|14900.92|14982.43|14902.43|14982.93|14902.93|14980.82|14900.82|10
1723729810000|2024-08-15 13:50:10|14982|14902|14983.12|14903.12|14983.12|14903.12|14981.83|14901.83|10
1723729820000|2024-08-15 13:50:20|14985.61|14905.61|14993.88|14913.88|14994.1|14914.1|14985.61|14905.61|10
1723729830000|2024-08-15 13:50:30|14993.58|14913.58|14996.71|14916.71|14996.71|14916.71|14993.58|14913.58|10
1723729840000|2024-08-15 13:50:40|14996.95|14916.95|14995.68|14915.68|14996.95|14916.95|14995.51|14915.51|10
1723729850000|2024-08-15 13:50:50|14995.69|14915.69|14997.93|14917.93|15001.7|14921.7|14995.69|14915.69|10
1723729860000|2024-08-15 13:51:00|14997.99|14917.99|15001.23|14921.23|15001.3|14921.3|14997.89|14917.89|10
1723729870000|2024-08-15 13:51:10|15001.22|14921.22|15001.44|14921.44|15001.8|14921.8|15000.74|14920.74|10
1723729880000|2024-08-15 13:51:20|15001.71|14921.71|15002.2|14922.2|15002.34|14922.34|15001.43|14921.43|10
1723729890000|2024-08-15 13:51:30|15002.22|14922.22|15000.4|14920.4|15003.07|14923.07|14999.27|14919.27|10
1723729900000|2024-08-15 13:51:40|15000.71|14920.71|14998.72|14918.72|15000.82|14920.82|14998.72|14918.72|10
1723729910000|2024-08-15 13:51:50|14997.75|14917.75|14995.02|14915.02|14997.75|14917.75|14995.02|14915.02|10
1723729920000|2024-08-15 13:52:00|14994.76|14914.76|14993.58|14913.58|14994.76|14914.76|14993.28|14913.28|10
1723729930000|2024-08-15 13:52:10|14994.29|14914.29|14992.44|14912.44|14994.29|14914.29|14992.21|14912.21|10
1723729940000|2024-08-15 13:52:20|14992.42|14912.42|14993.45|14913.45|14993.45|14913.45|14992.34|14912.34|10
1723729950000|2024-08-15 13:52:30|14993.69|14913.69|14995.29|14915.29|14995.29|14915.29|14992.94|14912.94|9
1723729960000|2024-08-15 13:52:40|14996.26|14916.26|15006.37|14926.37|15006.37|14926.37|14996.26|14916.26|10
1723729970000|2024-08-15 13:52:50|15006.35|14926.35|15009.08|14929.08|15010.1|14930.1|15006.35|14926.35|10
1723729980000|2024-08-15 13:53:00|15009.38|14929.38|15008.97|14928.97|15009.71|14929.71|15008.72|14928.72|10
1723729990000|2024-08-15 13:53:10|15008.72|14928.72|15010.3|14930.3|15010.83|14930.83|15008.01|14928.01|10
1723730000000|2024-08-15 13:53:20|15010.54|14930.54|15013.93|14933.93|15014.07|14934.07|15010.54|14930.54|10
1723730010000|2024-08-15 13:53:30|15013.95|14933.95|15012.07|14932.07|15014.54|14934.54|15012.01|14932.01|10
1723730020000|2024-08-15 13:53:40|15012.12|14932.12|15012.87|14932.87|15012.87|14932.87|15011.93|14931.93|10
1723730030000|2024-08-15 13:53:50|15012.97|14932.97|15012.66|14932.66|15012.97|14932.97|15012.34|14932.34|9
1723730040000|2024-08-15 13:54:00|15012.58|14932.58|15009.4|14929.4|15013.15|14933.15|15009.4|14929.4|10
1723730050000|2024-08-15 13:54:10|15009.17|14929.17|15007.1|14927.1|15009.17|14929.17|15007.1|14927.1|9
1723730060000|2024-08-15 13:54:20|15007.25|14927.25|15005.21|14925.21|15007.25|14927.25|15004.96|14924.96|10
1723730070000|2024-08-15 13:54:30|15005.49|14925.49|15004.97|14924.97|15005.49|14925.49|15004.74|14924.74|9
1723730080000|2024-08-15 13:54:40|15005.12|14925.12|15004.19|14924.19|15006.14|14926.14|15004.19|14924.19|9
1723730090000|2024-08-15 13:54:50|15003.95|14923.95|15003.91|14923.91|15004|14924|15003.58|14923.58|10
1723730100000|2024-08-15 13:55:00|15003.93|14923.93|15006.8|14926.8|15006.8|14926.8|15003.93|14923.93|10
1723730110000|2024-08-15 13:55:10|15007.5|14927.5|15008.15|14928.15|15008.28|14928.28|15007.5|14927.5|10
1723730120000|2024-08-15 13:55:20|15008.36|14928.36|15008.95|14928.95|15009.04|14929.04|15008.36|14928.36|8
1723730130000|2024-08-15 13:55:30|15008.97|14928.97|15009.5|14929.5|15011.07|14931.07|15008.97|14928.97|9
1723730140000|2024-08-15 13:55:40|15009.42|14929.42|15007.68|14927.68|15009.42|14929.42|15007.68|14927.68|10
1723730150000|2024-08-15 13:55:50|15007.51|14927.51|15009.23|14929.23|15009.23|14929.23|15007.51|14927.51|10
1723730160000|2024-08-15 13:56:00|15009.2|14929.2|15009.03|14929.03|15009.2|14929.2|15009|14929|10
1723730170000|2024-08-15 13:56:10|15009.2|14929.2|15010.72|14930.72|15010.72|14930.72|15009.2|14929.2|10
1723730180000|2024-08-15 13:56:20|15010.65|14930.65|15012.31|14932.31|15012.92|14932.92|15010.65|14930.65|10
1723730190000|2024-08-15 13:56:30|15012.06|14932.06|15015|14935|15015.23|14935.23|15012.04|14932.04|10
1723730200000|2024-08-15 13:56:40|15014.52|14934.52|15013.06|14933.06|15014.52|14934.52|15013.06|14933.06|10
1723730210000|2024-08-15 13:56:50|15012.55|14932.55|15012.77|14932.77|15013.87|14933.87|15012.03|14932.03|10
1723730220000|2024-08-15 13:57:00|15012.23|14932.23|15011.53|14931.53|15012.63|14932.63|15011.52|14931.52|9
1723730230000|2024-08-15 13:57:10|15011.76|14931.76|15011.62|14931.62|15012.18|14932.18|15011.62|14931.62|10
1723730240000|2024-08-15 13:57:20|15011.11|14931.11|15009.73|14929.73|15011.11|14931.11|15009.54|14929.54|10
1723730250000|2024-08-15 13:57:30|15009.69|14929.69|15009.08|14929.08|15009.73|14929.73|15009.08|14929.08|10
1723730260000|2024-08-15 13:57:40|15009.09|14929.09|15009.08|14929.08|15009.09|14929.09|15008.21|14928.21|9
1723730270000|2024-08-15 13:57:50|15009.14|14929.14|15010.64|14930.64|15010.64|14930.64|15009.14|14929.14|10
1723730280000|2024-08-15 13:58:00|15010.21|14930.21|15009.83|14929.83|15010.21|14930.21|15009.68|14929.68|9
1723730290000|2024-08-15 13:58:10|15009.79|14929.79|15011.32|14931.32|15011.95|14931.95|15009.79|14929.79|9
1723730300000|2024-08-15 13:58:20|15010.94|14930.94|15010.53|14930.53|15010.94|14930.94|15010.29|14930.29|10
1723730310000|2024-08-15 13:58:30|15010.61|14930.61|15015.44|14935.44|15015.44|14935.44|15010.61|14930.61|10
1723730320000|2024-08-15 13:58:40|15015.97|14935.97|15018.59|14938.59|15018.98|14938.98|15015.81|14935.81|10
1723730330000|2024-08-15 13:58:50|15018.41|14938.41|15016.73|14936.73|15018.6|14938.6|15016.71|14936.71|10
1723730340000|2024-08-15 13:59:00|15016.81|14936.81|15018.34|14938.34|15018.34|14938.34|15016.7|14936.7|10
1723730350000|2024-08-15 13:59:10|15017.81|14937.81|15018.31|14938.31|15019.12|14939.12|15017.81|14937.81|10
1723730360000|2024-08-15 13:59:20|15017.72|14937.72|15019.13|14939.13|15019.13|14939.13|15017.72|14937.72|10
1723730370000|2024-08-15 13:59:30|15019.1|14939.1|15021.2|14941.2|15021.68|14941.68|15019.01|14939.01|9
1723730380000|2024-08-15 13:59:40|15021.42|14941.42|15022.04|14942.04|15022.04|14942.04|15021.09|14941.09|10
1723730390000|2024-08-15 13:59:50|15022.42|14942.42|15025.9|14945.9|15025.9|14945.9|15022.3|14942.3|10
1723730400000|2024-08-15 14:00:00|15025.92|14945.92|15027.48|14947.48|15027.48|14947.48|15025.66|14945.66|10
1723730410000|2024-08-15 14:00:10|15029.2|14949.2|15030.29|14950.29|15030.58|14950.58|15029.14|14949.14|10
1723730420000|2024-08-15 14:00:20|15030.99|14950.99|15035.24|14955.24|15035.24|14955.24|15030.83|14950.83|10
1723730430000|2024-08-15 14:00:30|15035.22|14955.22|15032.63|14952.63|15035.22|14955.22|15032.24|14952.24|10
1723730440000|2024-08-15 14:00:40|15032.72|14952.72|15031.59|14951.59|15032.9|14952.9|15031.59|14951.59|10
1723730450000|2024-08-15 14:00:50|15031.05|14951.05|15030.28|14950.28|15031.24|14951.24|15030.28|14950.28|10
1723730460000|2024-08-15 14:01:00|15030.15|14950.15|15028.05|14948.05|15030.15|14950.15|15028.05|14948.05|10
1723730470000|2024-08-15 14:01:10|15028.19|14948.19|15026.9|14946.9|15028.19|14948.19|15026.9|14946.9|10
1723730480000|2024-08-15 14:01:20|15026.37|14946.37|15029.87|14949.87|15029.87|14949.87|15026.32|14946.32|10
1723730490000|2024-08-15 14:01:30|15030.24|14950.24|15038.18|14958.18|15038.18|14958.18|15030.24|14950.24|10
1723730500000|2024-08-15 14:01:40|15039.24|14959.24|15042.91|14962.91|15042.91|14962.91|15039.24|14959.24|10
1723730510000|2024-08-15 14:01:50|15043.01|14963.01|15044.93|14964.93|15044.93|14964.93|15042.6|14962.6|10
1723730520000|2024-08-15 14:02:00|15044.89|14964.89|15057.46|14977.46|15057.46|14977.46|15044.89|14964.89|10
1723730530000|2024-08-15 14:02:10|15057.93|14977.93|15060.33|14980.33|15060.33|14980.33|15057.8|14977.8|9
1723730540000|2024-08-15 14:02:20|15060.59|14980.59|15058.03|14978.03|15060.59|14980.59|15058.03|14978.03|10
1723730550000|2024-08-15 14:02:30|15057.83|14977.83|15057.79|14977.79|15057.99|14977.99|15057.06|14977.06|9
1723730560000|2024-08-15 14:02:40|15057.5|14977.5|15057.17|14977.17|15057.95|14977.95|15056.82|14976.82|10
1723730570000|2024-08-15 14:02:50|15057.31|14977.31|15059.82|14979.82|15059.82|14979.82|15056.71|14976.71|10
1723730580000|2024-08-15 14:03:00|15060.21|14980.21|15059.51|14979.51|15061.42|14981.42|15059.51|14979.51|10
1723730590000|2024-08-15 14:03:10|15059.18|14979.18|15058.68|14978.68|15059.76|14979.76|15058.58|14978.58|10
1723730600000|2024-08-15 14:03:20|15058.5|14978.5|15057.17|14977.17|15058.5|14978.5|15057.17|14977.17|10
1723730610000|2024-08-15 14:03:30|15057.27|14977.27|15051.9|14971.9|15057.27|14977.27|15051.9|14971.9|10
1723730620000|2024-08-15 14:03:40|15052.8|14972.8|15050.71|14970.71|15053.05|14973.05|15050.71|14970.71|10
1723730630000|2024-08-15 14:03:50|15050.96|14970.96|15051.15|14971.15|15051.73|14971.73|15050.05|14970.05|10
1723730640000|2024-08-15 14:04:00|15051.39|14971.39|15062.58|14982.58|15062.58|14982.58|15051.36|14971.36|10
1723730650000|2024-08-15 14:04:10|15062.76|14982.76|15053.97|14973.97|15062.76|14982.76|15053.97|14973.97|10
1723730660000|2024-08-15 14:04:20|15053.3|14973.3|15045.63|14965.63|15053.3|14973.3|15045.63|14965.63|10
1723730670000|2024-08-15 14:04:30|15044.01|14964.01|15033.42|14953.42|15044.01|14964.01|15033.42|14953.42|10
1723730680000|2024-08-15 14:04:40|15032.39|14952.39|15025.84|14945.84|15032.39|14952.39|15025.84|14945.84|9
1723730690000|2024-08-15 14:04:50|15025.66|14945.66|15023.99|14943.99|15025.66|14945.66|15023.18|14943.18|10
1723730700000|2024-08-15 14:05:00|15023.23|14943.23|15025.39|14945.39|15025.39|14945.39|15021.28|14941.28|10
1723730710000|2024-08-15 14:05:10|15025.01|14945.01|15019.67|14939.67|15025.46|14945.46|15019.67|14939.67|10
1723730720000|2024-08-15 14:05:20|15019.31|14939.31|15012.62|14932.62|15020.06|14940.06|15011.43|14931.43|10
1723730730000|2024-08-15 14:05:30|15014.52|14934.52|15022.79|14942.79|15022.79|14942.79|15014.52|14934.52|10
1723730740000|2024-08-15 14:05:40|15022.83|14942.83|15027.84|14947.84|15028.92|14948.92|15022.83|14942.83|10
1723730750000|2024-08-15 14:05:50|15027.93|14947.93|15031.98|14951.98|15031.98|14951.98|15027.39|14947.39|10
1723730760000|2024-08-15 14:06:00|15032.15|14952.15|15032.2|14952.2|15033.31|14953.31|15031.78|14951.78|10
1723730770000|2024-08-15 14:06:10|15032.92|14952.92|15036.9|14956.9|15036.9|14956.9|15032.59|14952.59|10
1723730780000|2024-08-15 14:06:20|15036.72|14956.72|15037.55|14957.55|15038.15|14958.15|15036.72|14956.72|10
1723730790000|2024-08-15 14:06:30|15037.7|14957.7|15032.58|14952.58|15037.98|14957.98|15032.58|14952.58|10
1723730800000|2024-08-15 14:06:40|15029.2|14949.2|15026.86|14946.86|15029.2|14949.2|15026.56|14946.56|10
1723730810000|2024-08-15 14:06:50|15027.04|14947.04|15028.09|14948.09|15028.09|14948.09|15026.48|14946.48|10
1723730820000|2024-08-15 14:07:00|15028.62|14948.62|15026.66|14946.66|15029.31|14949.31|15026.6|14946.6|10
1723730830000|2024-08-15 14:07:10|15026.48|14946.48|15025.69|14945.69|15026.48|14946.48|15025.69|14945.69|10
1723730840000|2024-08-15 14:07:20|15025.63|14945.63|15027.1|14947.1|15027.1|14947.1|15025.6|14945.6|10
1723730850000|2024-08-15 14:07:30|15027.06|14947.06|15028.28|14948.28|15028.53|14948.53|15027.06|14947.06|10
1723730860000|2024-08-15 14:07:40|15028.18|14948.18|15028.55|14948.55|15028.55|14948.55|15027.2|14947.2|10
1723730870000|2024-08-15 14:07:50|15028.51|14948.51|15029.04|14949.04|15029.67|14949.67|15028.4|14948.4|10
1723730880000|2024-08-15 14:08:00|15029.07|14949.07|15032.3|14952.3|15032.69|14952.69|15029.06|14949.06|10
1723730890000|2024-08-15 14:08:10|15032.32|14952.32|15034.97|14954.97|15035.04|14955.04|15032.32|14952.32|10
1723730900000|2024-08-15 14:08:20|15034.61|14954.61|15030.81|14950.81|15034.61|14954.61|15030.81|14950.81|10
1723730910000|2024-08-15 14:08:30|15030.71|14950.71|15030.62|14950.62|15031.3|14951.3|15029.28|14949.28|10
1723730920000|2024-08-15 14:08:40|15030.51|14950.51|15030.12|14950.12|15031|14951|15030.12|14950.12|10
1723730930000|2024-08-15 14:08:50|15030.92|14950.92|15031.45|14951.45|15031.9|14951.9|15030.92|14950.92|10
1723730940000|2024-08-15 14:09:00|15031.27|14951.27|15027.45|14947.45|15031.27|14951.27|15027.41|14947.41|10
1723730950000|2024-08-15 14:09:10|15027.23|14947.23|15027.79|14947.79|15028.34|14948.34|15027.23|14947.23|10
1723730960000|2024-08-15 14:09:20|15027.09|14947.09|15025.53|14945.53|15027.09|14947.09|15025.04|14945.04|10
1723730970000|2024-08-15 14:09:30|15024.95|14944.95|15023.66|14943.66|15025.26|14945.26|15023.66|14943.66|9
1723730980000|2024-08-15 14:09:40|15022.2|14942.2|15017.92|14937.92|15022.2|14942.2|15017.92|14937.92|10
1723730990000|2024-08-15 14:09:50|15017.86|14937.86|15016.62|14936.62|15017.86|14937.86|15016.62|14936.62|10
1723731000000|2024-08-15 14:10:00|15016.59|14936.59|15018.85|14938.85|15018.85|14938.85|15016.06|14936.06|10
1723731010000|2024-08-15 14:10:10|15018.56|14938.56|15015.36|14935.36|15018.6|14938.6|15015.2|14935.2|10
1723731020000|2024-08-15 14:10:20|15015.32|14935.32|15002.21|14922.21|15017|14937|15002.21|14922.21|10
1723731030000|2024-08-15 14:10:30|15001.03|14921.03|15001.2|14921.2|15001.99|14921.99|14999.4|14919.4|10
1723731040000|2024-08-15 14:10:40|15000.71|14920.71|15001.64|14921.64|15001.64|14921.64|15000.71|14920.71|10
1723731050000|2024-08-15 14:10:50|15002.24|14922.24|15006.4|14926.4|15006.4|14926.4|15001.86|14921.86|9
1723731060000|2024-08-15 14:11:00|15007.01|14927.01|15015.76|14935.76|15015.76|14935.76|15007.01|14927.01|9
1723731070000|2024-08-15 14:11:10|15015.51|14935.51|15018.67|14938.67|15018.67|14938.67|15015.51|14935.51|10
1723731080000|2024-08-15 14:11:20|15018.73|14938.73|15021.11|14941.11|15021.46|14941.46|15018.73|14938.73|10
1723731090000|2024-08-15 14:11:30|15020.3|14940.3|15019.3|14939.3|15020.3|14940.3|15018.81|14938.81|10
1723731100000|2024-08-15 14:11:40|15019.39|14939.39|15020.69|14940.69|15020.69|14940.69|15019.33|14939.33|10
1723731110000|2024-08-15 14:11:50|15021.26|14941.26|15017.75|14937.75|15021.32|14941.32|15017.75|14937.75|10
1723731120000|2024-08-15 14:12:00|15015.52|14935.52|15012.57|14932.57|15015.98|14935.98|15012.57|14932.57|9
1723731130000|2024-08-15 14:12:10|15009.02|14929.02|15007.25|14927.25|15009.02|14929.02|15005.99|14925.99|10
1723731140000|2024-08-15 14:12:20|15007.16|14927.16|15007.51|14927.51|15007.59|14927.59|15005.76|14925.76|10
1723731150000|2024-08-15 14:12:30|15006.03|14926.03|15002.62|14922.62|15006.03|14926.03|15002.62|14922.62|10
1723731160000|2024-08-15 14:12:40|15002.42|14922.42|15000.2|14920.2|15002.71|14922.71|15000.2|14920.2|9
1723731170000|2024-08-15 14:12:50|14999.6|14919.6|14998.78|14918.78|14999.62|14919.62|14996.96|14916.96|9
1723731180000|2024-08-15 14:13:00|14999.5|14919.5|15004.14|14924.14|15004.27|14924.27|14999.5|14919.5|10
1723731190000|2024-08-15 14:13:10|15004.76|14924.76|15009.13|14929.13|15009.13|14929.13|15003.73|14923.73|10
1723731200000|2024-08-15 14:13:20|15009.55|14929.55|15013.39|14933.39|15013.59|14933.59|15009.55|14929.55|10
1723731210000|2024-08-15 14:13:30|15014.9|14934.9|15020.13|14940.13|15020.13|14940.13|15014.9|14934.9|10
1723731220000|2024-08-15 14:13:40|15020.23|14940.23|15023.76|14943.76|15023.8|14943.8|15020.23|14940.23|10
1723731230000|2024-08-15 14:13:50|15023.52|14943.52|15023.53|14943.53|15024.37|14944.37|15023.33|14943.33|10
1723731240000|2024-08-15 14:14:00|15023.32|14943.32|15021.1|14941.1|15023.32|14943.32|15020.81|14940.81|10
1723731250000|2024-08-15 14:14:10|15021.01|14941.01|15016.6|14936.6|15021.01|14941.01|15016.6|14936.6|10
1723731260000|2024-08-15 14:14:20|15016.3|14936.3|15014.98|14934.98|15016.58|14936.58|15014.98|14934.98|10
1723731270000|2024-08-15 14:14:30|15014.62|14934.62|15013.16|14933.16|15014.85|14934.85|15013.16|14933.16|10
1723731280000|2024-08-15 14:14:40|15012.71|14932.71|15007.53|14927.53|15012.71|14932.71|15007.07|14927.07|10
1723731290000|2024-08-15 14:14:50|15007.44|14927.44|15004.7|14924.7|15008.1|14928.1|15004.7|14924.7|10
1723731300000|2024-08-15 14:15:00|15004.74|14924.74|15003.14|14923.14|15004.74|14924.74|15001.98|14921.98|10
1723731310000|2024-08-15 14:15:10|15002.35|14922.35|15002.91|14922.91|15002.91|14922.91|15001.21|14921.21|10
1723731320000|2024-08-15 14:15:20|15003.36|14923.36|15007.64|14927.64|15007.86|14927.86|15003.36|14923.36|10
1723731330000|2024-08-15 14:15:30|15008.09|14928.09|15007.11|14927.11|15008.91|14928.91|15007.11|14927.11|10
1723731340000|2024-08-15 14:15:40|15006.47|14926.47|15001.87|14921.87|15006.47|14926.47|15001.87|14921.87|10
1723731350000|2024-08-15 14:15:50|15001.13|14921.13|14998.19|14918.19|15001.33|14921.33|14998.19|14918.19|10
1723731360000|2024-08-15 14:16:00|14998.05|14918.05|14995.11|14915.11|14998.05|14918.05|14994.95|14914.95|10
1723731370000|2024-08-15 14:16:10|14994.35|14914.35|14988.63|14908.63|14994.35|14914.35|14988.63|14908.63|10
1723731380000|2024-08-15 14:16:20|14988.59|14908.59|14982.5|14902.5|14988.59|14908.59|14982.05|14902.05|10
1723731390000|2024-08-15 14:16:30|14982.58|14902.58|14984.93|14904.93|14985.6|14905.6|14981.96|14901.96|10
1723731400000|2024-08-15 14:16:40|14985.17|14905.17|14986.47|14906.47|14986.56|14906.56|14984.14|14904.14|10
1723731410000|2024-08-15 14:16:50|14986.99|14906.99|14988.84|14908.84|14988.84|14908.84|14986.99|14906.99|10
1723731420000|2024-08-15 14:17:00|14989.24|14909.24|14989.95|14909.95|14989.98|14909.98|14988.57|14908.57|10
1723731430000|2024-08-15 14:17:10|14990.14|14910.14|14988.79|14908.79|14990.41|14910.41|14988.79|14908.79|10
1723731440000|2024-08-15 14:17:20|14989.15|14909.15|14987.04|14907.04|14989.15|14909.15|14987.04|14907.04|10
1723731450000|2024-08-15 14:17:30|14986.66|14906.66|14986.33|14906.33|14987.07|14907.07|14985.4|14905.4|10
1723731460000|2024-08-15 14:17:40|14986.35|14906.35|14990.94|14910.94|14990.94|14910.94|14986.35|14906.35|10
1723731470000|2024-08-15 14:17:50|14990.99|14910.99|14990.67|14910.67|14993.01|14913.01|14990.67|14910.67|10
1723731480000|2024-08-15 14:18:00|14990.65|14910.65|14993.08|14913.08|14993.43|14913.43|14990.57|14910.57|10
1723731490000|2024-08-15 14:18:10|14993.06|14913.06|14995.63|14915.63|14995.63|14915.63|14993.06|14913.06|10
1723731500000|2024-08-15 14:18:20|14995.82|14915.82|14993.48|14913.48|14995.82|14915.82|14992.76|14912.76|10
1723731510000|2024-08-15 14:18:30|14993.42|14913.42|14991.04|14911.04|14993.42|14913.42|14990.4|14910.4|10
1723731520000|2024-08-15 14:18:40|14990.98|14910.98|14991.2|14911.2|14991.2|14911.2|14989.11|14909.11|9
1723731530000|2024-08-15 14:18:50|14991|14911|14991.78|14911.78|14991.78|14911.78|14990.75|14910.75|10
1723731540000|2024-08-15 14:19:00|14991.82|14911.82|14994.64|14914.64|14994.64|14914.64|14991.82|14911.82|10
1723731550000|2024-08-15 14:19:10|14994.65|14914.65|14995.53|14915.53|14995.55|14915.55|14994.65|14914.65|10
1723731560000|2024-08-15 14:19:20|14995.29|14915.29|14994.81|14914.81|14995.48|14915.48|14994.09|14914.09|10
1723731570000|2024-08-15 14:19:30|14994.85|14914.85|14992.89|14912.89|14994.85|14914.85|14992.89|14912.89|10
1723731580000|2024-08-15 14:19:40|14992.08|14912.08|14993.48|14913.48|14993.72|14913.72|14991.8|14911.8|10
1723731590000|2024-08-15 14:19:50|14993.64|14913.64|14994.68|14914.68|14994.79|14914.79|14993.64|14913.64|9
1723731600000|2024-08-15 14:20:00|14994.65|14914.65|14994.04|14914.04|14994.65|14914.65|14993.09|14913.09|10
1723731610000|2024-08-15 14:20:10|14994.09|14914.09|14992.32|14912.32|14994.84|14914.84|14992.32|14912.32|10
1723731620000|2024-08-15 14:20:20|14992.16|14912.16|14991.76|14911.76|14992.87|14912.87|14991.76|14911.76|8
1723731630000|2024-08-15 14:20:30|14990.7|14910.7|14990|14910|14991.23|14911.23|14989.47|14909.47|10
1723731640000|2024-08-15 14:20:40|14989.46|14909.46|14985.93|14905.93|14989.46|14909.46|14985.93|14905.93|10
1723731650000|2024-08-15 14:20:50|14985.82|14905.82|14985.21|14905.21|14986.69|14906.69|14985.21|14905.21|10
1723731660000|2024-08-15 14:21:00|14985.29|14905.29|14984.13|14904.13|14985.47|14905.47|14984.12|14904.12|9
1723731670000|2024-08-15 14:21:10|14982.98|14902.98|14982.02|14902.02|14982.98|14902.98|14981.75|14901.75|10
1723731680000|2024-08-15 14:21:20|14981.38|14901.38|14982.78|14902.78|14982.78|14902.78|14980.9|14900.9|10
1723731690000|2024-08-15 14:21:30|14982.89|14902.89|14986.26|14906.26|14986.26|14906.26|14982.75|14902.75|10
1723731700000|2024-08-15 14:21:40|14986.39|14906.39|14988.68|14908.68|14988.91|14908.91|14986.01|14906.01|10
1723731710000|2024-08-15 14:21:50|14988.6|14908.6|14989.84|14909.84|14990.44|14910.44|14988.6|14908.6|10
1723731720000|2024-08-15 14:22:00|14988.58|14908.58|14986.6|14906.6|14988.58|14908.58|14986.45|14906.45|10
1723731730000|2024-08-15 14:22:10|14986.33|14906.33|14987.51|14907.51|14987.51|14907.51|14986|14906|10
1723731740000|2024-08-15 14:22:20|14987.44|14907.44|14983.86|14903.86|14987.44|14907.44|14983.86|14903.86|10
1723731750000|2024-08-15 14:22:30|14983.81|14903.81|14981.16|14901.16|14983.81|14903.81|14981.16|14901.16|10
1723731760000|2024-08-15 14:22:40|14981.4|14901.4|14982.54|14902.54|14982.79|14902.79|14980.89|14900.89|10
1723731770000|2024-08-15 14:22:50|14982.68|14902.68|14984|14904|14984|14904|14982.52|14902.52|10
1723731780000|2024-08-15 14:23:00|14982.71|14902.71|14980.03|14900.03|14982.9|14902.9|14980.03|14900.03|10
1723731790000|2024-08-15 14:23:10|14980.02|14900.02|14977.94|14897.94|14980.02|14900.02|14977.94|14897.94|10
1723731800000|2024-08-15 14:23:20|14978.9|14898.9|14978.27|14898.27|14979.05|14899.05|14978.07|14898.07|10
1723731810000|2024-08-15 14:23:30|14978.47|14898.47|14980.31|14900.31|14980.31|14900.31|14978.46|14898.46|10
1723731820000|2024-08-15 14:23:40|14980.7|14900.7|14981.29|14901.29|14981.94|14901.94|14980.7|14900.7|10
1723731830000|2024-08-15 14:23:50|14981.08|14901.08|14981.02|14901.02|14981.39|14901.39|14980.96|14900.96|9
1723731840000|2024-08-15 14:24:00|14981.07|14901.07|14981.74|14901.74|14982.01|14902.01|14981.07|14901.07|9
1723731850000|2024-08-15 14:24:10|14981.59|14901.59|14979.8|14899.8|14981.59|14901.59|14979.8|14899.8|10
1723731860000|2024-08-15 14:24:20|14979.89|14899.89|14977.65|14897.65|14979.89|14899.89|14977.65|14897.65|10
1723731870000|2024-08-15 14:24:30|14976.58|14896.58|14970.89|14890.89|14976.58|14896.58|14970.89|14890.89|10
1723731880000|2024-08-15 14:24:40|14970.91|14890.91|14971.61|14891.61|14971.61|14891.61|14970.91|14890.91|10
1723731890000|2024-08-15 14:24:50|14972.69|14892.69|14974.74|14894.74|14975.66|14895.66|14972.69|14892.69|9
1723731900000|2024-08-15 14:25:00|14974.05|14894.05|14977.67|14897.67|14977.67|14897.67|14974.05|14894.05|10
1723731910000|2024-08-15 14:25:10|14977.61|14897.61|14978.85|14898.85|14979.01|14899.01|14977.57|14897.57|10
1723731920000|2024-08-15 14:25:20|14978.91|14898.91|14980.84|14900.84|14980.84|14900.84|14977.64|14897.64|10
1723731930000|2024-08-15 14:25:30|14981.89|14901.89|14985.5|14905.5|14985.5|14905.5|14981.7|14901.7|10
1723731940000|2024-08-15 14:25:40|14986.07|14906.07|14987.25|14907.25|14988.01|14908.01|14986.07|14906.07|10
1723731950000|2024-08-15 14:25:50|14986.88|14906.88|14987.45|14907.45|14987.53|14907.53|14986.34|14906.34|10
1723731960000|2024-08-15 14:26:00|14986.63|14906.63|14988.84|14908.84|14988.84|14908.84|14986.18|14906.18|10
1723731970000|2024-08-15 14:26:10|14989.34|14909.34|14990.2|14910.2|14991.09|14911.09|14989.34|14909.34|10
1723731980000|2024-08-15 14:26:20|14990.19|14910.19|14988.75|14908.75|14990.28|14910.28|14988.75|14908.75|10
1723731990000|2024-08-15 14:26:30|14988.78|14908.78|14988.46|14908.46|14989.77|14909.77|14988.03|14908.03|10
1723732000000|2024-08-15 14:26:40|14988.44|14908.44|14990.95|14910.95|14990.95|14910.95|14988.44|14908.44|10
1723732010000|2024-08-15 14:26:50|14991.12|14911.12|14991.72|14911.72|14991.73|14911.73|14991.11|14911.11|10
1723732020000|2024-08-15 14:27:00|14991.83|14911.83|14991.92|14911.92|14992.39|14912.39|14991.83|14911.83|10
1723732030000|2024-08-15 14:27:10|14992|14912|14993.2|14913.2|14993.27|14913.27|14991.9|14911.9|10
1723732040000|2024-08-15 14:27:20|14993.43|14913.43|14996.54|14916.54|14996.54|14916.54|14993.43|14913.43|10
1723732050000|2024-08-15 14:27:30|14996.6|14916.6|14998.48|14918.48|14998.68|14918.68|14996.48|14916.48|9
1723732060000|2024-08-15 14:27:40|14998.4|14918.4|15000.44|14920.44|15000.77|14920.77|14998.4|14918.4|10
1723732070000|2024-08-15 14:27:50|15000.46|14920.46|15002.6|14922.6|15002.6|14922.6|15000.46|14920.46|10
1723732080000|2024-08-15 14:28:00|15003.2|14923.2|15004.4|14924.4|15004.94|14924.94|15002.46|14922.46|10
1723732090000|2024-08-15 14:28:10|15004.46|14924.46|15004.27|14924.27|15004.89|14924.89|15004.21|14924.21|10
1723732100000|2024-08-15 14:28:20|15004.03|14924.03|15001.08|14921.08|15004.06|14924.06|15000.45|14920.45|10
1723732110000|2024-08-15 14:28:30|15001.43|14921.43|15003.15|14923.15|15003.15|14923.15|15001.27|14921.27|10
1723732120000|2024-08-15 14:28:40|15003.68|14923.68|15003.58|14923.58|15003.99|14923.99|15003.48|14923.48|9
1723732130000|2024-08-15 14:28:50|15003.55|14923.55|15004.66|14924.66|15004.73|14924.73|15003.55|14923.55|10
1723732140000|2024-08-15 14:29:00|15004.64|14924.64|15009.03|14929.03|15009.03|14929.03|15004.59|14924.59|10
1723732150000|2024-08-15 14:29:10|15009.22|14929.22|15011.92|14931.92|15012.38|14932.38|15009.22|14929.22|10
1723732160000|2024-08-15 14:29:20|15012.33|14932.33|15011.26|14931.26|15012.33|14932.33|15011.11|14931.11|9
1723732170000|2024-08-15 14:29:30|15010.98|14930.98|15012.58|14932.58|15012.61|14932.61|15010.98|14930.98|10
1723732180000|2024-08-15 14:29:40|15012.57|14932.57|15012.01|14932.01|15012.75|14932.75|15012.01|14932.01|10
1723732190000|2024-08-15 14:29:50|15012.02|14932.02|15010.92|14930.92|15012.02|14932.02|15010.92|14930.92|10
1723732200000|2024-08-15 14:30:00|15011.04|14931.04|15009.76|14929.76|15011.34|14931.34|15009.74|14929.74|10
1723732210000|2024-08-15 14:30:10|15009.7|14929.7|15013.28|14933.28|15013.28|14933.28|15009.21|14929.21|10
1723732220000|2024-08-15 14:30:20|15014.16|14934.16|15018.96|14938.96|15018.96|14938.96|15014.16|14934.16|10
1723732230000|2024-08-15 14:30:30|15019.42|14939.42|15018.26|14938.26|15019.78|14939.78|15018.26|14938.26|8
1723732240000|2024-08-15 14:30:40|15018.2|14938.2|15018.6|14938.6|15018.6|14938.6|15017.85|14937.85|10
1723732250000|2024-08-15 14:30:50|15018.81|14938.81|15019.7|14939.7|15019.7|14939.7|15017.88|14937.88|10
1723732260000|2024-08-15 14:31:00|15019.67|14939.67|15021.92|14941.92|15021.97|14941.97|15019.67|14939.67|10
1723732270000|2024-08-15 14:31:10|15022.44|14942.44|15022.89|14942.89|15022.89|14942.89|15022.44|14942.44|10
1723732280000|2024-08-15 14:31:20|15023.35|14943.35|15025.2|14945.2|15025.2|14945.2|15023.29|14943.29|10
1723732290000|2024-08-15 14:31:30|15025.19|14945.19|15026.84|14946.84|15027.24|14947.24|15025.19|14945.19|10
1723732300000|2024-08-15 14:31:40|15027.02|14947.02|15025.87|14945.87|15027.25|14947.25|15025.54|14945.54|10
1723732310000|2024-08-15 14:31:50|15025.68|14945.68|15027.15|14947.15|15027.15|14947.15|15025.47|14945.47|10
1723732320000|2024-08-15 14:32:00|15027.45|14947.45|15031.45|14951.45|15031.45|14951.45|15027.45|14947.45|10
1723732330000|2024-08-15 14:32:10|15031.63|14951.63|15033.31|14953.31|15033.31|14953.31|15031.63|14951.63|9
1723732340000|2024-08-15 14:32:20|15033.57|14953.57|15035.68|14955.68|15035.68|14955.68|15033.02|14953.02|10
1723732350000|2024-08-15 14:32:30|15035.92|14955.92|15038.52|14958.52|15038.68|14958.68|15035.92|14955.92|10
1723732360000|2024-08-15 14:32:40|15038.93|14958.93|15039.16|14959.16|15040.14|14960.14|15038.93|14958.93|9
1723732370000|2024-08-15 14:32:50|15039.08|14959.08|15038.68|14958.68|15039.2|14959.2|15038.19|14958.19|10
1723732380000|2024-08-15 14:33:00|15038.23|14958.23|15038.68|14958.68|15039.28|14959.28|15037.44|14957.44|10
1723732390000|2024-08-15 14:33:10|15038.66|14958.66|15039|14959|15039.06|14959.06|15038.18|14958.18|10
1723732400000|2024-08-15 14:33:20|15038.93|14958.93|15038.81|14958.81|15038.93|14958.93|15038.45|14958.45|10
1723732410000|2024-08-15 14:33:30|15038.83|14958.83|15036.47|14956.47|15038.83|14958.83|15036.47|14956.47|10
1723732420000|2024-08-15 14:33:40|15036.19|14956.19|15033.46|14953.46|15036.19|14956.19|15033.37|14953.37|9
1723732430000|2024-08-15 14:33:50|15032.29|14952.29|15030.81|14950.81|15034.27|14954.27|15030.81|14950.81|10
1723732440000|2024-08-15 14:34:00|15030.47|14950.47|15029.5|14949.5|15030.56|14950.56|15029.5|14949.5|10
1723732450000|2024-08-15 14:34:10|15029|14949|15029.85|14949.85|15030|14950|15029|14949|10
1723732460000|2024-08-15 14:34:20|15029.94|14949.94|15030.15|14950.15|15030.44|14950.44|15029.81|14949.81|9
1723732470000|2024-08-15 14:34:30|15030.38|14950.38|15032.08|14952.08|15032.08|14952.08|15030.37|14950.37|10
1723732480000|2024-08-15 14:34:40|15032.71|14952.71|15035.25|14955.25|15035.25|14955.25|15032.71|14952.71|10
1723732490000|2024-08-15 14:34:50|15035.55|14955.55|15038.36|14958.36|15038.63|14958.63|15035.55|14955.55|10
1723732500000|2024-08-15 14:35:00|15038.21|14958.21|15039.75|14959.75|15039.98|14959.98|15037.71|14957.71|10
1723732510000|2024-08-15 14:35:10|15039.67|14959.67|15038.53|14958.53|15039.67|14959.67|15038.53|14958.53|9
1723732520000|2024-08-15 14:35:20|15038.36|14958.36|15038.97|14958.97|15039.01|14959.01|15038.34|14958.34|9
1723732530000|2024-08-15 14:35:30|15039.09|14959.09|15036.68|14956.68|15039.09|14959.09|15036.68|14956.68|9
1723732540000|2024-08-15 14:35:40|15036.61|14956.61|15035.24|14955.24|15037.02|14957.02|15035.24|14955.24|9
1723732550000|2024-08-15 14:35:50|15034.92|14954.92|15034.14|14954.14|15035.14|14955.14|15034.14|14954.14|10
1723732560000|2024-08-15 14:36:00|15034.59|14954.59|15037.83|14957.83|15037.83|14957.83|15034.59|14954.59|10
1723732570000|2024-08-15 14:36:10|15038.34|14958.34|15039.28|14959.28|15039.5|14959.5|15038.3|14958.3|10
1723732580000|2024-08-15 14:36:20|15039.97|14959.97|15042.5|14962.5|15042.5|14962.5|15039.97|14959.97|10
1723732590000|2024-08-15 14:36:30|15043.1|14963.1|15044.46|14964.46|15044.53|14964.53|15042.53|14962.53|10
1723732600000|2024-08-15 14:36:40|15044.39|14964.39|15045.45|14965.45|15045.45|14965.45|15043.98|14963.98|10
1723732610000|2024-08-15 14:36:50|15045.47|14965.47|15047.94|14967.94|15047.98|14967.98|15045.47|14965.47|10
1723732620000|2024-08-15 14:37:00|15048.32|14968.32|15053.25|14973.25|15053.97|14973.97|15048.32|14968.32|10
1723732630000|2024-08-15 14:37:10|15053.17|14973.17|15055.56|14975.56|15055.56|14975.56|15053.17|14973.17|10
1723732640000|2024-08-15 14:37:20|15055.45|14975.45|15056.27|14976.27|15056.27|14976.27|15055.45|14975.45|10
1723732650000|2024-08-15 14:37:30|15056.36|14976.36|15056.17|14976.17|15056.66|14976.66|15056.12|14976.12|10
1723732660000|2024-08-15 14:37:40|15056.47|14976.47|15057.06|14977.06|15057.07|14977.07|15056.41|14976.41|10
1723732670000|2024-08-15 14:37:50|15056.53|14976.53|15055.83|14975.83|15056.57|14976.57|15055.65|14975.65|9
1723732680000|2024-08-15 14:38:00|15055.74|14975.74|15052.6|14972.6|15055.74|14975.74|15052.51|14972.51|10
1723732690000|2024-08-15 14:38:10|15052.68|14972.68|15052.01|14972.01|15052.68|14972.68|15051.95|14971.95|10
1723732700000|2024-08-15 14:38:20|15051.83|14971.83|15049.05|14969.05|15051.83|14971.83|15048.97|14968.97|10
1723732710000|2024-08-15 14:38:30|15048.88|14968.88|15042.96|14962.96|15048.88|14968.88|15042.96|14962.96|10
1723732720000|2024-08-15 14:38:40|15043.38|14963.38|15042.95|14962.95|15043.38|14963.38|15042.24|14962.24|10
1723732730000|2024-08-15 14:38:50|15043.73|14963.73|15043.83|14963.83|15043.83|14963.83|15043.03|14963.03|10
1723732740000|2024-08-15 14:39:00|15043.74|14963.74|15044.44|14964.44|15044.44|14964.44|15043.38|14963.38|10
1723732750000|2024-08-15 14:39:10|15044.41|14964.41|15043.61|14963.61|15044.63|14964.63|15043.57|14963.57|10
1723732760000|2024-08-15 14:39:20|15043.93|14963.93|15044.31|14964.31|15044.31|14964.31|15043.9|14963.9|9
1723732770000|2024-08-15 14:39:30|15044.65|14964.65|15046.68|14966.68|15046.68|14966.68|15044.65|14964.65|9
1723732780000|2024-08-15 14:39:40|15047|14967|15048.03|14968.03|15048.12|14968.12|15047|14967|10
1723732790000|2024-08-15 14:39:50|15047.17|14967.17|15046.41|14966.41|15047.17|14967.17|15046.31|14966.31|9
1723732800000|2024-08-15 14:40:00|15046.01|14966.01|15046.49|14966.49|15046.49|14966.49|15045.7|14965.7|8
1723732810000|2024-08-15 14:40:10|15046.61|14966.61|15048.64|14968.64|15048.7|14968.7|15046.61|14966.61|10
1723732820000|2024-08-15 14:40:20|15049.17|14969.17|15046.46|14966.46|15049.18|14969.18|15046.46|14966.46|10
1723732830000|2024-08-15 14:40:30|15046.57|14966.57|15044.75|14964.75|15046.57|14966.57|15044.53|14964.53|10
1723732840000|2024-08-15 14:40:40|15044.73|14964.73|15039.23|14959.23|15044.73|14964.73|15039.23|14959.23|9
1723732850000|2024-08-15 14:40:50|15039.17|14959.17|15037.67|14957.67|15039.17|14959.17|15037.67|14957.67|10
1723732860000|2024-08-15 14:41:00|15037.79|14957.79|15041.26|14961.26|15041.26|14961.26|15037.79|14957.79|10
1723732870000|2024-08-15 14:41:10|15041.55|14961.55|15040.56|14960.56|15042.03|14962.03|15040.56|14960.56|10
1723732880000|2024-08-15 14:41:20|15039.93|14959.93|15040.11|14960.11|15040.14|14960.14|15039.62|14959.62|10
1723732890000|2024-08-15 14:41:30|15040.28|14960.28|15040.62|14960.62|15040.68|14960.68|15039.5|14959.5|10
1723732900000|2024-08-15 14:41:40|15040.7|14960.7|15039.62|14959.62|15040.7|14960.7|15039.1|14959.1|10
1723732910000|2024-08-15 14:41:50|15039.51|14959.51|15039.23|14959.23|15040.07|14960.07|15039.23|14959.23|9
1723732920000|2024-08-15 14:42:00|15039.45|14959.45|15040.92|14960.92|15040.92|14960.92|15039.45|14959.45|9
1723732930000|2024-08-15 14:42:10|15041.07|14961.07|15037.21|14957.21|15041.19|14961.19|15037.21|14957.21|10
1723732940000|2024-08-15 14:42:20|15036.68|14956.68|15032.24|14952.24|15036.68|14956.68|15032.24|14952.24|10
1723732950000|2024-08-15 14:42:30|15032.33|14952.33|15029.97|14949.97|15032.33|14952.33|15029.97|14949.97|10
1723732960000|2024-08-15 14:42:40|15029.39|14949.39|15026.97|14946.97|15029.39|14949.39|15026.97|14946.97|10
1723732970000|2024-08-15 14:42:50|15026.66|14946.66|15021.07|14941.07|15026.66|14946.66|15021.07|14941.07|10
1723732980000|2024-08-15 14:43:00|15021.39|14941.39|15020.16|14940.16|15021.39|14941.39|15020.13|14940.13|9
1723732990000|2024-08-15 14:43:10|15019.75|14939.75|15019.82|14939.82|15020.31|14940.31|15019.57|14939.57|10
1723733000000|2024-08-15 14:43:20|15019.88|14939.88|15017.52|14937.52|15019.95|14939.95|15016.64|14936.64|10
1723733010000|2024-08-15 14:43:30|15018.84|14938.84|15024.32|14944.32|15024.37|14944.37|15018.84|14938.84|10
1723733020000|2024-08-15 14:43:40|15024.58|14944.58|15028.6|14948.6|15028.6|14948.6|15024.58|14944.58|10
1723733030000|2024-08-15 14:43:50|15028.68|14948.68|15028.72|14948.72|15028.79|14948.79|15028.48|14948.48|9
1723733040000|2024-08-15 14:44:00|15028.49|14948.49|15028.79|14948.79|15029.36|14949.36|15028.05|14948.05|10
1723733050000|2024-08-15 14:44:10|15028.78|14948.78|15023.81|14943.81|15028.78|14948.78|15023.81|14943.81|10
1723733060000|2024-08-15 14:44:20|15023.3|14943.3|15022.88|14942.88|15023.33|14943.33|15022.35|14942.35|10
1723733070000|2024-08-15 14:44:30|15022.84|14942.84|15023.16|14943.16|15023.25|14943.25|15022.84|14942.84|9
1723733080000|2024-08-15 14:44:40|15023.32|14943.32|15023.39|14943.39|15023.77|14943.77|15023.3|14943.3|10
1723733090000|2024-08-15 14:44:50|15023.4|14943.4|15023.31|14943.31|15023.4|14943.4|15022.71|14942.71|10
1723733100000|2024-08-15 14:45:00|15023.35|14943.35|15024.07|14944.07|15024.47|14944.47|15022.74|14942.74|10
1723733110000|2024-08-15 14:45:10|15024.87|14944.87|15023.6|14943.6|15025|14945|15023.53|14943.53|10
1723733120000|2024-08-15 14:45:20|15023.01|14943.01|15025.54|14945.54|15025.73|14945.73|15023.01|14943.01|10
1723733130000|2024-08-15 14:45:30|15025.43|14945.43|15027.17|14947.17|15027.17|14947.17|15025.28|14945.28|10
1723733140000|2024-08-15 14:45:40|15027.18|14947.18|15029.05|14949.05|15029.08|14949.08|15027.17|14947.17|10
1723733150000|2024-08-15 14:45:50|15029.6|14949.6|15029.6|14949.6|15029.6|14949.6|15029.05|14949.05|10
1723733160000|2024-08-15 14:46:00|15029.3|14949.3|15027.82|14947.82|15029.3|14949.3|15027.61|14947.61|10
1723733170000|2024-08-15 14:46:10|15027.53|14947.53|15027.83|14947.83|15028.22|14948.22|15027.53|14947.53|10
1723733180000|2024-08-15 14:46:20|15027.77|14947.77|15027.61|14947.61|15027.77|14947.77|15026.71|14946.71|8
1723733190000|2024-08-15 14:46:30|15027.56|14947.56|15030.59|14950.59|15030.59|14950.59|15027.56|14947.56|10
1723733200000|2024-08-15 14:46:40|15030.62|14950.62|15031.96|14951.96|15032.11|14952.11|15030.62|14950.62|9
1723733210000|2024-08-15 14:46:50|15031.97|14951.97|15033.14|14953.14|15033.51|14953.51|15031.97|14951.97|10
1723733220000|2024-08-15 14:47:00|15033.66|14953.66|15036.45|14956.45|15036.45|14956.45|15033.66|14953.66|9
1723733230000|2024-08-15 14:47:10|15038.25|14958.25|15043.47|14963.47|15043.59|14963.59|15038.25|14958.25|10
1723733240000|2024-08-15 14:47:20|15043.91|14963.91|15044.75|14964.75|15044.75|14964.75|15043.37|14963.37|10
1723733250000|2024-08-15 14:47:30|15048.01|14968.01|15050.6|14970.6|15050.61|14970.61|15048.01|14968.01|10
1723733260000|2024-08-15 14:47:40|15051.04|14971.04|15053.95|14973.95|15053.95|14973.95|15051.04|14971.04|10
1723733270000|2024-08-15 14:47:50|15054.12|14974.12|15055.86|14975.86|15056.38|14976.38|15054.12|14974.12|10
1723733280000|2024-08-15 14:48:00|15055.89|14975.89|15057.13|14977.13|15057.29|14977.29|15055.84|14975.84|10
1723733290000|2024-08-15 14:48:10|15059.04|14979.04|15060.33|14980.33|15060.33|14980.33|15059.04|14979.04|10
1723733300000|2024-08-15 14:48:20|15059.81|14979.81|15066.63|14986.63|15066.63|14986.63|15059.81|14979.81|10
1723733310000|2024-08-15 14:48:30|15067.77|14987.77|15075.64|14995.64|15075.79|14995.79|15067.77|14987.77|9
1723733320000|2024-08-15 14:48:40|15075.78|14995.78|15082.88|15002.88|15082.88|15002.88|15075.78|14995.78|10
1723733330000|2024-08-15 14:48:50|15083.7|15003.7|15082.43|15002.43|15083.7|15003.7|15082.36|15002.36|10
1723733340000|2024-08-15 14:49:00|15082.87|15002.87|15080.7|15000.7|15082.87|15002.87|15080.7|15000.7|10
1723733350000|2024-08-15 14:49:10|15079.06|14999.06|15080.53|15000.53|15082.06|15002.06|15079.06|14999.06|10
1723733360000|2024-08-15 14:49:20|15078.95|14998.95|15077.09|14997.09|15078.95|14998.95|15077.09|14997.09|10
1723733370000|2024-08-15 14:49:30|15077.47|14997.47|15078.58|14998.58|15079.08|14999.08|15077.47|14997.47|10
1723733380000|2024-08-15 14:49:40|15076.89|14996.89|15078.12|14998.12|15078.12|14998.12|15076.45|14996.45|10
1723733390000|2024-08-15 14:49:50|15079.58|14999.58|15079.68|14999.68|15080.73|15000.73|15079.55|14999.55|10
1723733400000|2024-08-15 14:50:00|15079.7|14999.7|15086.47|15006.47|15086.47|15006.47|15079.7|14999.7|10
1723733410000|2024-08-15 14:50:10|15085.63|15005.63|15077.77|14997.77|15085.63|15005.63|15077.77|14997.77|10
1723733420000|2024-08-15 14:50:20|15076.9|14996.9|15074.63|14994.63|15076.96|14996.96|15074.47|14994.47|10
1723733430000|2024-08-15 14:50:30|15074.87|14994.87|15072.53|14992.53|15076.94|14996.94|15071.96|14991.96|10
1723733440000|2024-08-15 14:50:40|15071.79|14991.79|15071.79|14991.79|15073.11|14993.11|15071.79|14991.79|10
1723733450000|2024-08-15 14:50:50|15071.56|14991.56|15068.97|14988.97|15071.72|14991.72|15068.81|14988.81|10
1723733460000|2024-08-15 14:51:00|15069.35|14989.35|15066.5|14986.5|15069.35|14989.35|15066.5|14986.5|10
1723733470000|2024-08-15 14:51:10|15066.09|14986.09|15065.25|14985.25|15066.09|14986.09|15064.72|14984.72|10
1723733480000|2024-08-15 14:51:20|15065.26|14985.26|15060.78|14980.78|15065.26|14985.26|15060.78|14980.78|10
1723733490000|2024-08-15 14:51:30|15060.3|14980.3|15059.58|14979.58|15060.53|14980.53|15059.22|14979.22|10
1723733500000|2024-08-15 14:51:40|15060.13|14980.13|15058.93|14978.93|15060.55|14980.55|15058.93|14978.93|9
1723733510000|2024-08-15 14:51:50|15059.07|14979.07|15058.03|14978.03|15059.44|14979.44|15058.03|14978.03|10
1723733520000|2024-08-15 14:52:00|15058.05|14978.05|15058.23|14978.23|15059.42|14979.42|15058.05|14978.05|10
1723733530000|2024-08-15 14:52:10|15054.04|14974.04|15051.45|14971.45|15054.04|14974.04|15051.45|14971.45|10
1723733540000|2024-08-15 14:52:20|15051.19|14971.19|15051.25|14971.25|15051.27|14971.27|15050.64|14970.64|10
1723733550000|2024-08-15 14:52:30|15050.21|14970.21|15046.95|14966.95|15050.21|14970.21|15046.95|14966.95|10
1723733560000|2024-08-15 14:52:40|15046.6|14966.6|15044.89|14964.89|15046.6|14966.6|15044.68|14964.68|10
1723733570000|2024-08-15 14:52:50|15045.85|14965.85|15047.1|14967.1|15047.52|14967.52|15045.85|14965.85|10
1723733580000|2024-08-15 14:53:00|15047.8|14967.8|15047.36|14967.36|15048.04|14968.04|15047.36|14967.36|10
1723733590000|2024-08-15 14:53:10|15046.18|14966.18|15046.31|14966.31|15046.35|14966.35|15045.91|14965.91|9
1723733600000|2024-08-15 14:53:20|15046.11|14966.11|15046.93|14966.93|15046.93|14966.93|15045.85|14965.85|10
1723733610000|2024-08-15 14:53:30|15046.59|14966.59|15046.12|14966.12|15046.59|14966.59|15045.93|14965.93|8
1723733620000|2024-08-15 14:53:40|15045.92|14965.92|15043.14|14963.14|15045.92|14965.92|15043.14|14963.14|9
1723733630000|2024-08-15 14:53:50|15042.95|14962.95|15043.61|14963.61|15043.67|14963.67|15042.95|14962.95|9
1723733640000|2024-08-15 14:54:00|15043.63|14963.63|15042.39|14962.39|15043.63|14963.63|15042.39|14962.39|10
1723733650000|2024-08-15 14:54:10|15042.4|14962.4|15042.65|14962.65|15043.19|14963.19|15042.13|14962.13|10
1723733660000|2024-08-15 14:54:20|15042.25|14962.25|15045.84|14965.84|15046.07|14966.07|15041.63|14961.63|10
1723733670000|2024-08-15 14:54:30|15046.1|14966.1|15045.79|14965.79|15046.1|14966.1|15045.54|14965.54|9
1723733680000|2024-08-15 14:54:40|15044.68|14964.68|15044.88|14964.88|15044.99|14964.99|15044.68|14964.68|10
1723733690000|2024-08-15 14:54:50|15044.46|14964.46|15044.46|14964.46|15044.46|14964.46|15044.07|14964.07|9
1723733700000|2024-08-15 14:55:00|15044|14964|15045.04|14965.04|15045.74|14965.74|15044|14964|10
1723733710000|2024-08-15 14:55:10|15045.07|14965.07|15043.69|14963.69|15045.23|14965.23|15043.52|14963.52|10
1723733720000|2024-08-15 14:55:20|15042.14|14962.14|15040.58|14960.58|15042.14|14962.14|15040.4|14960.4|10
1723733730000|2024-08-15 14:55:30|15040.63|14960.63|15035.5|14955.5|15040.63|14960.63|15035.5|14955.5|10
1723733740000|2024-08-15 14:55:40|15034.73|14954.73|15027.97|14947.97|15034.73|14954.73|15027.97|14947.97|10
1723733750000|2024-08-15 14:55:50|15027.77|14947.77|15028.16|14948.16|15028.16|14948.16|15027.67|14947.67|10
1723733760000|2024-08-15 14:56:00|15028.23|14948.23|15027.9|14947.9|15028.4|14948.4|15027.9|14947.9|10
1723733770000|2024-08-15 14:56:10|15027.96|14947.96|15027.88|14947.88|15028.43|14948.43|15027.86|14947.86|10
1723733780000|2024-08-15 14:56:20|15027.99|14947.99|15024.21|14944.21|15027.99|14947.99|15024.21|14944.21|10
1723733790000|2024-08-15 14:56:30|15023.64|14943.64|15018.38|14938.38|15023.64|14943.64|15018.38|14938.38|10
1723733800000|2024-08-15 14:56:40|15018.24|14938.24|15012.63|14932.63|15018.24|14938.24|15012.63|14932.63|10
1723733810000|2024-08-15 14:56:50|15011.75|14931.75|15008.9|14928.9|15011.75|14931.75|15008.9|14928.9|10
1723733820000|2024-08-15 14:57:00|15008.77|14928.77|15008.05|14928.05|15008.77|14928.77|15007.3|14927.3|10
1723733830000|2024-08-15 14:57:10|15007.96|14927.96|15010.34|14930.34|15010.34|14930.34|15007.96|14927.96|10
1723733840000|2024-08-15 14:57:20|15009.95|14929.95|15005.85|14925.85|15009.95|14929.95|15005.85|14925.85|10
1723733850000|2024-08-15 14:57:30|15005.56|14925.56|15005.26|14925.26|15005.56|14925.56|15004.66|14924.66|10
1723733860000|2024-08-15 14:57:40|15005.01|14925.01|15007.77|14927.77|15007.94|14927.94|15005.01|14925.01|10
1723733870000|2024-08-15 14:57:50|15008.09|14928.09|15010.38|14930.38|15010.38|14930.38|15008.01|14928.01|10
1723733880000|2024-08-15 14:58:00|15010.4|14930.4|15013.36|14933.36|15013.43|14933.43|15010.4|14930.4|9
1723733890000|2024-08-15 14:58:10|15013.57|14933.57|15013.67|14933.67|15014.24|14934.24|15012.17|14932.17|10
1723733900000|2024-08-15 14:58:20|15013.26|14933.26|15013.37|14933.37|15013.37|14933.37|15012.39|14932.39|9
1723733910000|2024-08-15 14:58:30|15013.51|14933.51|15013.77|14933.77|15013.83|14933.83|15013.4|14933.4|10
1723733920000|2024-08-15 14:58:40|15013.2|14933.2|15013.29|14933.29|15013.29|14933.29|15012.61|14932.61|10
1723733930000|2024-08-15 14:58:50|15013.33|14933.33|15014.21|14934.21|15014.67|14934.67|15013.33|14933.33|10
1723733940000|2024-08-15 14:59:00|15014.9|14934.9|15016.63|14936.63|15016.63|14936.63|15014.73|14934.73|10
1723733950000|2024-08-15 14:59:10|15016.94|14936.94|15018.52|14938.52|15018.75|14938.75|15016.94|14936.94|10
1723733960000|2024-08-15 14:59:20|15018.28|14938.28|15021.2|14941.2|15021.2|14941.2|15018.27|14938.27|10
1723733970000|2024-08-15 14:59:30|15021.34|14941.34|15022|14942|15022.72|14942.72|15020.46|14940.46|10
1723733980000|2024-08-15 14:59:40|15022.14|14942.14|15018.23|14938.23|15023.01|14943.01|15018.23|14938.23|10
1723733990000|2024-08-15 14:59:50|15018.42|14938.42|15019.95|14939.95|15020.16|14940.16|15018.09|14938.09|10
1723734000000|2024-08-15 15:00:00|15019.76|14939.76|15020.43|14940.43|15020.76|14940.76|15019.42|14939.42|10
1723734010000|2024-08-15 15:00:10|15021.75|14941.75|15023.38|14943.38|15023.94|14943.94|15021.75|14941.75|9
1723734020000|2024-08-15 15:00:20|15023.47|14943.47|15023.51|14943.51|15024.05|14944.05|15022.82|14942.82|10
1723734030000|2024-08-15 15:00:30|15023.26|14943.26|15021.36|14941.36|15023.26|14943.26|15021.28|14941.28|10
1723734040000|2024-08-15 15:00:40|15021.15|14941.15|15019.26|14939.26|15021.15|14941.15|15019.26|14939.26|9
1723734050000|2024-08-15 15:00:50|15019.1|14939.1|15018.79|14938.79|15019.43|14939.43|15018.72|14938.72|10
1723734060000|2024-08-15 15:01:00|15018.81|14938.81|15019.49|14939.49|15019.79|14939.79|15018.72|14938.72|10
1723734070000|2024-08-15 15:01:10|15019.44|14939.44|15021.91|14941.91|15021.91|14941.91|15019.44|14939.44|10
1723734080000|2024-08-15 15:01:20|15021.68|14941.68|15022.93|14942.93|15022.94|14942.94|15021.68|14941.68|9
1723734090000|2024-08-15 15:01:30|15022.71|14942.71|15022.98|14942.98|15022.98|14942.98|15021.89|14941.89|10
1723734100000|2024-08-15 15:01:40|15023.14|14943.14|15025.56|14945.56|15025.56|14945.56|15022.83|14942.83|10
1723734110000|2024-08-15 15:01:50|15025.9|14945.9|15026.97|14946.97|15026.97|14946.97|15025.82|14945.82|10
1723734120000|2024-08-15 15:02:00|15026.73|14946.73|15026.92|14946.92|15026.94|14946.94|15026.45|14946.45|10
1723734130000|2024-08-15 15:02:10|15027.12|14947.12|15027.63|14947.63|15028.12|14948.12|15027.05|14947.05|10
1723734140000|2024-08-15 15:02:20|15027.67|14947.67|15030.03|14950.03|15030.03|14950.03|15027.49|14947.49|9
1723734150000|2024-08-15 15:02:30|15030|14950|15031.63|14951.63|15031.63|14951.63|15029.82|14949.82|10
1723734160000|2024-08-15 15:02:40|15031.76|14951.76|15032.21|14952.21|15032.34|14952.34|15031.53|14951.53|10
1723734170000|2024-08-15 15:02:50|15032.2|14952.2|15034.01|14954.01|15034.01|14954.01|15032.2|14952.2|10
1723734180000|2024-08-15 15:03:00|15034.48|14954.48|15034.59|14954.59|15034.69|14954.69|15033.9|14953.9|9
1723734190000|2024-08-15 15:03:10|15034.66|14954.66|15034.56|14954.56|15034.97|14954.97|15034.56|14954.56|9
1723734200000|2024-08-15 15:03:20|15034.84|14954.84|15033.62|14953.62|15035.24|14955.24|15033.62|14953.62|10
1723734210000|2024-08-15 15:03:30|15033.44|14953.44|15037.1|14957.1|15037.77|14957.77|15033.18|14953.18|10
1723734220000|2024-08-15 15:03:40|15037.14|14957.14|15035.79|14955.79|15037.58|14957.58|15035.65|14955.65|10
1723734230000|2024-08-15 15:03:50|15035.28|14955.28|15036.79|14956.79|15036.79|14956.79|15034.88|14954.88|10
1723734240000|2024-08-15 15:04:00|15036.91|14956.91|15038.14|14958.14|15038.14|14958.14|15036.91|14956.91|10
1723734250000|2024-08-15 15:04:10|15038.23|14958.23|15037.53|14957.53|15038.23|14958.23|15037.53|14957.53|10
1723734260000|2024-08-15 15:04:20|15038.79|14958.79|15038.68|14958.68|15039.72|14959.72|15038.19|14958.19|9
1723734270000|2024-08-15 15:04:30|15037.93|14957.93|15039.74|14959.74|15039.74|14959.74|15037.09|14957.09|10
1723734280000|2024-08-15 15:04:40|15039.75|14959.75|15040.99|14960.99|15041.03|14961.03|15039.74|14959.74|10
1723734290000|2024-08-15 15:04:50|15040.79|14960.79|15040.91|14960.91|15040.91|14960.91|15039.34|14959.34|10
1723734300000|2024-08-15 15:05:00|15040.77|14960.77|15041.63|14961.63|15041.81|14961.81|15040.46|14960.46|10
1723734310000|2024-08-15 15:05:10|15041.64|14961.64|15042.06|14962.06|15042.06|14962.06|15041.4|14961.4|10
1723734320000|2024-08-15 15:05:20|15042.05|14962.05|15042.04|14962.04|15042.35|14962.35|15042.04|14962.04|10
1723734330000|2024-08-15 15:05:30|15042.43|14962.43|15039.44|14959.44|15042.6|14962.6|15039.44|14959.44|9
1723734340000|2024-08-15 15:05:40|15039.05|14959.05|15034.66|14954.66|15039.05|14959.05|15034.66|14954.66|10
1723734350000|2024-08-15 15:05:50|15034.34|14954.34|15031.47|14951.47|15034.34|14954.34|15030.75|14950.75|10
1723734360000|2024-08-15 15:06:00|15031.64|14951.64|15031.2|14951.2|15031.81|14951.81|15031.18|14951.18|10
1723734370000|2024-08-15 15:06:10|15030.19|14950.19|15027.49|14947.49|15030.2|14950.2|15027.49|14947.49|10
1723734380000|2024-08-15 15:06:20|15027.23|14947.23|15025.05|14945.05|15027.23|14947.23|15025.05|14945.05|10
1723734390000|2024-08-15 15:06:30|15025.29|14945.29|15026.6|14946.6|15026.63|14946.63|15025.29|14945.29|9
1723734400000|2024-08-15 15:06:40|15026.66|14946.66|15027.5|14947.5|15027.54|14947.54|15026.4|14946.4|10
1723734410000|2024-08-15 15:06:50|15027.94|14947.94|15027.32|14947.32|15028.17|14948.17|15027.19|14947.19|10
1723734420000|2024-08-15 15:07:00|15026.93|14946.93|15024.05|14944.05|15026.93|14946.93|15024.05|14944.05|10
1723734430000|2024-08-15 15:07:10|15023.86|14943.86|15021.89|14941.89|15024.31|14944.31|15021.89|14941.89|9
1723734440000|2024-08-15 15:07:20|15021.07|14941.07|15013.88|14933.88|15021.07|14941.07|15013.88|14933.88|10
1723734450000|2024-08-15 15:07:30|15013.72|14933.72|15013.2|14933.2|15014.14|14934.14|15012.56|14932.56|10
1723734460000|2024-08-15 15:07:40|15013.23|14933.23|15010.06|14930.06|15013.23|14933.23|15010.06|14930.06|9
1723734470000|2024-08-15 15:07:50|15009.85|14929.85|15007.09|14927.09|15009.91|14929.91|15007.09|14927.09|10
1723734480000|2024-08-15 15:08:00|15006.58|14926.58|15005.81|14925.81|15007.33|14927.33|15005.81|14925.81|10
1723734490000|2024-08-15 15:08:10|15006.28|14926.28|15004.1|14924.1|15006.28|14926.28|15004.1|14924.1|10
1723734500000|2024-08-15 15:08:20|15004.22|14924.22|15000.13|14920.13|15004.22|14924.22|14999.86|14919.86|9
1723734510000|2024-08-15 15:08:30|14998.96|14918.96|14997|14917|14999.64|14919.64|14996.24|14916.24|10
1723734520000|2024-08-15 15:08:40|14997.09|14917.09|14998.14|14918.14|14998.14|14918.14|14997.01|14917.01|9
1723734530000|2024-08-15 15:08:50|14997.67|14917.67|14997.38|14917.38|14998.01|14918.01|14997.38|14917.38|10
1723734540000|2024-08-15 15:09:00|14997.6|14917.6|14997.39|14917.39|14998|14918|14996.98|14916.98|10
1723734550000|2024-08-15 15:09:10|14997.48|14917.48|14998.33|14918.33|14998.33|14918.33|14997.31|14917.31|10
1723734560000|2024-08-15 15:09:20|14998.08|14918.08|14998.29|14918.29|14998.29|14918.29|14997.19|14917.19|10
1723734570000|2024-08-15 15:09:30|14998.17|14918.17|14998.53|14918.53|14998.53|14918.53|14997.88|14917.88|9
1723734580000|2024-08-15 15:09:40|14998.62|14918.62|15000.12|14920.12|15000.12|14920.12|14998.5|14918.5|10
1723734590000|2024-08-15 15:09:50|15000.19|14920.19|15001.28|14921.28|15001.37|14921.37|15000.19|14920.19|9
1723734600000|2024-08-15 15:10:00|15001.14|14921.14|15001.77|14921.77|15002.06|14922.06|15001.12|14921.12|10
1723734610000|2024-08-15 15:10:10|15001.75|14921.75|15004.35|14924.35|15004.35|14924.35|15001.75|14921.75|10
1723734620000|2024-08-15 15:10:20|15004.4|14924.4|15005.36|14925.36|15005.36|14925.36|15004.38|14924.38|10
1723734630000|2024-08-15 15:10:30|15005.88|14925.88|15005.62|14925.62|15006.39|14926.39|15005.37|14925.37|10
1723734640000|2024-08-15 15:10:40|15005.81|14925.81|15004.48|14924.48|15005.81|14925.81|15004.48|14924.48|9
1723734650000|2024-08-15 15:10:50|15004.63|14924.63|15004.27|14924.27|15005.2|14925.2|15004.27|14924.27|10
1723734660000|2024-08-15 15:11:00|15003.89|14923.89|15003.48|14923.48|15003.91|14923.91|15003.48|14923.48|10
1723734670000|2024-08-15 15:11:10|15003.13|14923.13|15001.81|14921.81|15003.34|14923.34|15001.81|14921.81|10
1723734680000|2024-08-15 15:11:20|15001.82|14921.82|15001.53|14921.53|15002.08|14922.08|15001.53|14921.53|8
1723734690000|2024-08-15 15:11:30|15001.67|14921.67|15002.98|14922.98|15003.21|14923.21|15001.62|14921.62|10
1723734700000|2024-08-15 15:11:40|15003.33|14923.33|14997.77|14917.77|15003.33|14923.33|14997.77|14917.77|10
1723734710000|2024-08-15 15:11:50|14996.69|14916.69|14996.37|14916.37|14997.21|14917.21|14995.39|14915.39|10
1723734720000|2024-08-15 15:12:00|14996.54|14916.54|14996.58|14916.58|14996.58|14916.58|14995.99|14915.99|10
1723734730000|2024-08-15 15:12:10|14997.09|14917.09|14998.38|14918.38|14998.38|14918.38|14996.4|14916.4|10
1723734740000|2024-08-15 15:12:20|14999.48|14919.48|14999.96|14919.96|15000.01|14920.01|14999.48|14919.48|10
1723734750000|2024-08-15 15:12:30|15000.11|14920.11|14999.81|14919.81|15000.16|14920.16|14999.81|14919.81|10
1723734760000|2024-08-15 15:12:40|14999.9|14919.9|14999.16|14919.16|14999.9|14919.9|14999.13|14919.13|10
1723734770000|2024-08-15 15:12:50|14999.11|14919.11|14995.88|14915.88|14999.12|14919.12|14995.87|14915.87|10
1723734780000|2024-08-15 15:13:00|14996.19|14916.19|14995.16|14915.16|14996.23|14916.23|14995.16|14915.16|10
1723734790000|2024-08-15 15:13:10|14994.9|14914.9|14991.33|14911.33|14994.9|14914.9|14991.33|14911.33|10
1723734800000|2024-08-15 15:13:20|14991.21|14911.21|14988.36|14908.36|14991.21|14911.21|14988.36|14908.36|10
1723734810000|2024-08-15 15:13:30|14988.57|14908.57|14990.37|14910.37|14990.4|14910.4|14988.57|14908.57|10
1723734820000|2024-08-15 15:13:40|14990.33|14910.33|14991.54|14911.54|14991.54|14911.54|14990.33|14910.33|10
1723734830000|2024-08-15 15:13:50|14991.35|14911.35|14990.49|14910.49|14991.44|14911.44|14990.49|14910.49|9
1723734840000|2024-08-15 15:14:00|14989.99|14909.99|14988.02|14908.02|14990|14910|14988.02|14908.02|10
1723734850000|2024-08-15 15:14:10|14987.86|14907.86|14988.17|14908.17|14988.17|14908.17|14987.44|14907.44|10
1723734860000|2024-08-15 15:14:20|14988.66|14908.66|14990.5|14910.5|14990.5|14910.5|14988.66|14908.66|8
1723734870000|2024-08-15 15:14:30|14990.55|14910.55|14993.41|14913.41|14993.41|14913.41|14990.49|14910.49|10
1723734880000|2024-08-15 15:14:40|14993.98|14913.98|14995.03|14915.03|14995.23|14915.23|14993.98|14913.98|9
1723734890000|2024-08-15 15:14:50|14995.01|14915.01|14996.98|14916.98|14996.98|14916.98|14995.01|14915.01|9
1723734900000|2024-08-15 15:15:00|14997.13|14917.13|14995.21|14915.21|14997.13|14917.13|14995.21|14915.21|10
1723734910000|2024-08-15 15:15:10|14995.03|14915.03|14991.21|14911.21|14995.66|14915.66|14991.21|14911.21|10
1723734920000|2024-08-15 15:15:20|14991.14|14911.14|14992.4|14912.4|14992.4|14912.4|14990.68|14910.68|10
1723734930000|2024-08-15 15:15:30|14992.24|14912.24|14997.57|14917.57|14997.57|14917.57|14992.24|14912.24|10
1723734940000|2024-08-15 15:15:40|14997.56|14917.56|15000.28|14920.28|15000.28|14920.28|14997.56|14917.56|10
1723734950000|2024-08-15 15:15:50|15001.11|14921.11|15001.25|14921.25|15001.43|14921.43|15001.05|14921.05|10
1723734960000|2024-08-15 15:16:00|15001.28|14921.28|15002.28|14922.28|15002.28|14922.28|15001.28|14921.28|10
1723734970000|2024-08-15 15:16:10|15002.48|14922.48|15007.39|14927.39|15008.4|14928.4|15002.48|14922.48|10
1723734980000|2024-08-15 15:16:20|15006.15|14926.15|15003.66|14923.66|15006.15|14926.15|15003.33|14923.33|10
1723734990000|2024-08-15 15:16:30|15003.7|14923.7|15002.9|14922.9|15003.95|14923.95|15002.9|14922.9|9
1723735000000|2024-08-15 15:16:40|15003.43|14923.43|15002.39|14922.39|15003.43|14923.43|15002.39|14922.39|10
1723735010000|2024-08-15 15:16:50|15001.05|14921.05|14998.38|14918.38|15001.05|14921.05|14998.38|14918.38|10
1723735020000|2024-08-15 15:17:00|14998.87|14918.87|14996.97|14916.97|14998.87|14918.87|14996.97|14916.97|10
1723735030000|2024-08-15 15:17:10|14997.22|14917.22|14997.13|14917.13|14997.55|14917.55|14996.73|14916.73|10
1723735040000|2024-08-15 15:17:20|14997.02|14917.02|14996.41|14916.41|14997.02|14917.02|14996.38|14916.38|10
1723735050000|2024-08-15 15:17:30|14996.35|14916.35|14997.66|14917.66|14997.66|14917.66|14996.35|14916.35|10
1723735060000|2024-08-15 15:17:40|14997.75|14917.75|14999.35|14919.35|14999.38|14919.38|14997.75|14917.75|10
1723735070000|2024-08-15 15:17:50|15000.41|14920.41|15008.18|14928.18|15008.18|14928.18|15000.41|14920.41|10
1723735080000|2024-08-15 15:18:00|15008.81|14928.81|15014.64|14934.64|15014.64|14934.64|15008.81|14928.81|10
1723735090000|2024-08-15 15:18:10|15015.06|14935.06|15015.74|14935.74|15015.74|14935.74|15014.56|14934.56|10
1723735100000|2024-08-15 15:18:20|15015.91|14935.91|15016.78|14936.78|15017.06|14937.06|15015.91|14935.91|10
1723735110000|2024-08-15 15:18:30|15015.91|14935.91|15014.87|14934.87|15015.91|14935.91|15014.87|14934.87|10
1723735120000|2024-08-15 15:18:40|15014.43|14934.43|15013.9|14933.9|15014.43|14934.43|15013.42|14933.42|10
1723735130000|2024-08-15 15:18:50|15014.06|14934.06|15011.28|14931.28|15014.21|14934.21|15011.28|14931.28|10
1723735140000|2024-08-15 15:19:00|15011.1|14931.1|15011.75|14931.75|15011.82|14931.82|15011.04|14931.04|10
1723735150000|2024-08-15 15:19:10|15011.83|14931.83|15014|14934|15014.27|14934.27|15011.74|14931.74|10
1723735160000|2024-08-15 15:19:20|15014.06|14934.06|15040.91|14960.91|15040.91|14960.91|15014.06|14934.06|10
1723735170000|2024-08-15 15:19:30|15043.6|14963.6|15056.62|14976.62|15056.62|14976.62|15043.6|14963.6|10
1723735180000|2024-08-15 15:19:40|15055.85|14975.85|15054.55|14974.55|15056.03|14976.03|15052.02|14972.02|10
1723735190000|2024-08-15 15:19:50|15054.3|14974.3|15055.35|14975.35|15055.85|14975.85|15054.3|14974.3|10
1723735200000|2024-08-15 15:20:00|15055.49|14975.49|15057.44|14977.44|15057.44|14977.44|15055.49|14975.49|10
1723735210000|2024-08-15 15:20:10|15057.82|14977.82|15062.4|14982.4|15062.4|14982.4|15057.16|14977.16|10
1723735220000|2024-08-15 15:20:20|15062.48|14982.48|15066.08|14986.08|15066.81|14986.81|15062.48|14982.48|10
1723735230000|2024-08-15 15:20:30|15066.36|14986.36|15069.1|14989.1|15069.1|14989.1|15066.35|14986.35|10
1723735240000|2024-08-15 15:20:40|15069.17|14989.17|15072.51|14992.51|15072.51|14992.51|15069.12|14989.12|10
1723735250000|2024-08-15 15:20:50|15073.21|14993.21|15077.91|14997.91|15077.91|14997.91|15073.21|14993.21|10
1723735260000|2024-08-15 15:21:00|15077.75|14997.75|15080.6|15000.6|15080.6|15000.6|15076.88|14996.88|10
1723735270000|2024-08-15 15:21:10|15081.58|15001.58|15083.57|15003.57|15085.59|15005.59|15081.58|15001.58|10
1723735280000|2024-08-15 15:21:20|15082.81|15002.81|15080.37|15000.37|15082.81|15002.81|15080.37|15000.37|10
1723735290000|2024-08-15 15:21:30|15080.16|15000.16|15080.81|15000.81|15080.81|15000.81|15079.61|14999.61|10
1723735300000|2024-08-15 15:21:40|15080.76|15000.76|15085.56|15005.56|15085.56|15005.56|15080.76|15000.76|9
1723735310000|2024-08-15 15:21:50|15085.6|15005.6|15083.8|15003.8|15085.6|15005.6|15083.8|15003.8|10
1723735320000|2024-08-15 15:22:00|15083.84|15003.84|15082.14|15002.14|15083.84|15003.84|15082.14|15002.14|10
1723735330000|2024-08-15 15:22:10|15081.97|15001.97|15075.22|14995.22|15081.97|15001.97|15075.22|14995.22|10
1723735340000|2024-08-15 15:22:20|15072.47|14992.47|15068.81|14988.81|15072.47|14992.47|15068.75|14988.75|10
1723735350000|2024-08-15 15:22:30|15068.09|14988.09|15066.42|14986.42|15069.06|14989.06|15066.42|14986.42|10
1723735360000|2024-08-15 15:22:40|15066.09|14986.09|15066.17|14986.17|15066.55|14986.55|15065.95|14985.95|10
1723735370000|2024-08-15 15:22:50|15066.38|14986.38|15065.98|14985.98|15066.38|14986.38|15065.88|14985.88|10
1723735380000|2024-08-15 15:23:00|15066.02|14986.02|15063.97|14983.97|15066.02|14986.02|15063.97|14983.97|9
1723735390000|2024-08-15 15:23:10|15064.26|14984.26|15066.03|14986.03|15066.03|14986.03|15064.11|14984.11|10
1723735400000|2024-08-15 15:23:20|15066.88|14986.88|15073.39|14993.39|15073.39|14993.39|15066.88|14986.88|10
1723735410000|2024-08-15 15:23:30|15073.45|14993.45|15072.3|14992.3|15073.45|14993.45|15071.08|14991.08|10
1723735420000|2024-08-15 15:23:40|15072.45|14992.45|15072.35|14992.35|15073.52|14993.52|15072.07|14992.07|10
1723735430000|2024-08-15 15:23:50|15072.15|14992.15|15069.66|14989.66|15072.15|14992.15|15069.66|14989.66|10
1723735440000|2024-08-15 15:24:00|15068.71|14988.71|15068.69|14988.69|15068.94|14988.94|15068.18|14988.18|10
1723735450000|2024-08-15 15:24:10|15068.41|14988.41|15069.61|14989.61|15069.61|14989.61|15068.41|14988.41|9
1723735460000|2024-08-15 15:24:20|15069.02|14989.02|15071.17|14991.17|15071.17|14991.17|15069.02|14989.02|10
1723735470000|2024-08-15 15:24:30|15072.45|14992.45|15070.36|14990.36|15072.57|14992.57|15070.34|14990.34|10
1723735480000|2024-08-15 15:24:40|15070.81|14990.81|15069.88|14989.88|15070.85|14990.85|15069.55|14989.55|10
1723735490000|2024-08-15 15:24:50|15069.34|14989.34|15068.6|14988.6|15069.45|14989.45|15068.07|14988.07|10
1723735500000|2024-08-15 15:25:00|15069.07|14989.07|15068.45|14988.45|15069.43|14989.43|15068.03|14988.03|10
1723735510000|2024-08-15 15:25:10|15068.6|14988.6|15070.38|14990.38|15070.38|14990.38|15068.39|14988.39|10
1723735520000|2024-08-15 15:25:20|15070.54|14990.54|15074.97|14994.97|15074.97|14994.97|15070.54|14990.54|10
1723735530000|2024-08-15 15:25:30|15075.08|14995.08|15075.73|14995.73|15075.73|14995.73|15074.79|14994.79|9
1723735540000|2024-08-15 15:25:40|15076.15|14996.15|15079.35|14999.35|15079.35|14999.35|15075.91|14995.91|10
1723735550000|2024-08-15 15:25:50|15079.76|14999.76|15079.54|14999.54|15079.83|14999.83|15079.53|14999.53|10
1723735560000|2024-08-15 15:26:00|15079.32|14999.32|15080.18|15000.18|15080.18|15000.18|15079.32|14999.32|9
1723735570000|2024-08-15 15:26:10|15080.5|15000.5|15082.14|15002.14|15082.43|15002.43|15080.37|15000.37|10
1723735580000|2024-08-15 15:26:20|15082.16|15002.16|15078.58|14998.58|15082.16|15002.16|15078.07|14998.07|10
1723735590000|2024-08-15 15:26:30|15078.66|14998.66|15078.79|14998.79|15079.22|14999.22|15078.54|14998.54|10
1723735600000|2024-08-15 15:26:40|15078.81|14998.81|15079.02|14999.02|15080.42|15000.42|15078.81|14998.81|10
1723735610000|2024-08-15 15:26:50|15078.5|14998.5|15077.37|14997.37|15078.61|14998.61|15077.3|14997.3|10
1723735620000|2024-08-15 15:27:00|15077.65|14997.65|15077.48|14997.48|15078.02|14998.02|15077.48|14997.48|10
1723735630000|2024-08-15 15:27:10|15077.68|14997.68|15078.88|14998.88|15079.11|14999.11|15077.68|14997.68|10
1723735640000|2024-08-15 15:27:20|15079.04|14999.04|15078.48|14998.48|15079.08|14999.08|15078.48|14998.48|10
1723735650000|2024-08-15 15:27:30|15078.75|14998.75|15080.44|15000.44|15080.44|15000.44|15078.75|14998.75|10
1723735660000|2024-08-15 15:27:40|15080.4|15000.4|15080.98|15000.98|15081.03|15001.03|15080.4|15000.4|10
1723735670000|2024-08-15 15:27:50|15080.99|15000.99|15079.74|14999.74|15081|15001|15079.56|14999.56|10
1723735680000|2024-08-15 15:28:00|15079.93|14999.93|15080.91|15000.91|15080.96|15000.96|15079.74|14999.74|10
1723735690000|2024-08-15 15:28:10|15081.17|15001.17|15081.79|15001.79|15081.79|15001.79|15080.45|15000.45|10
1723735700000|2024-08-15 15:28:20|15081.91|15001.91|15081.87|15001.87|15081.98|15001.98|15081.34|15001.34|10
1723735710000|2024-08-15 15:28:30|15081.79|15001.79|15082.14|15002.14|15082.52|15002.52|15081.6|15001.6|10
1723735720000|2024-08-15 15:28:40|15082.17|15002.17|15081.63|15001.63|15082.5|15002.5|15081.63|15001.63|10
1723735730000|2024-08-15 15:28:50|15081.27|15001.27|15081.51|15001.51|15081.51|15001.51|15081.08|15001.08|9
1723735740000|2024-08-15 15:29:00|15081.62|15001.62|15078.46|14998.46|15081.62|15001.62|15078.46|14998.46|10
1723735750000|2024-08-15 15:29:10|15078.55|14998.55|15074.46|14994.46|15078.55|14998.55|15074.46|14994.46|10
1723735760000|2024-08-15 15:29:20|15074.44|14994.44|15072.93|14992.93|15074.5|14994.5|15072.88|14992.88|10
1723735770000|2024-08-15 15:29:30|15072.82|14992.82|15073.66|14993.66|15073.66|14993.66|15072.7|14992.7|9
1723735780000|2024-08-15 15:29:40|15074.04|14994.04|15071.04|14991.04|15074.04|14994.04|15071.04|14991.04|10
1723735790000|2024-08-15 15:29:50|15070.57|14990.57|15066.88|14986.88|15070.58|14990.58|15066.88|14986.88|10
1723735800000|2024-08-15 15:30:00|15067.49|14987.49|15069|14989|15069|14989|15067.29|14987.29|9
1723735810000|2024-08-15 15:30:10|15069.09|14989.09|15054.25|14974.25|15070.99|14990.99|15054.25|14974.25|10
1723735820000|2024-08-15 15:30:20|15051.11|14971.11|15046.47|14966.47|15051.11|14971.11|15046.47|14966.47|10
1723735830000|2024-08-15 15:30:30|15046.42|14966.42|15038.08|14958.08|15046.42|14966.42|15037.21|14957.21|9
1723735840000|2024-08-15 15:30:40|15037.97|14957.97|15041.29|14961.29|15041.29|14961.29|15036.89|14956.89|10
1723735850000|2024-08-15 15:30:50|15041.58|14961.58|15042.43|14962.43|15042.85|14962.85|15041.58|14961.58|10
1723735860000|2024-08-15 15:31:00|15042.21|14962.21|15044.09|14964.09|15044.09|14964.09|15042.21|14962.21|10
1723735870000|2024-08-15 15:31:10|15044.39|14964.39|15048.77|14968.77|15048.77|14968.77|15044.39|14964.39|10
1723735880000|2024-08-15 15:31:20|15049.22|14969.22|15051.34|14971.34|15051.37|14971.37|15048.99|14968.99|9
1723735890000|2024-08-15 15:31:30|15050.58|14970.58|15048.66|14968.66|15051.28|14971.28|15048.66|14968.66|10
1723735900000|2024-08-15 15:31:40|15048.33|14968.33|15045.86|14965.86|15048.33|14968.33|15045.86|14965.86|10
1723735910000|2024-08-15 15:31:50|15046.37|14966.37|15046.55|14966.55|15047.68|14967.68|15046.22|14966.22|9
1723735920000|2024-08-15 15:32:00|15046.63|14966.63|15043.77|14963.77|15046.76|14966.76|15043.77|14963.77|10
1723735930000|2024-08-15 15:32:10|15043.72|14963.72|15044.01|14964.01|15044.04|14964.04|15043.48|14963.48|10
1723735940000|2024-08-15 15:32:20|15044.31|14964.31|15044.37|14964.37|15044.73|14964.73|15044.19|14964.19|10
1723735950000|2024-08-15 15:32:30|15044.52|14964.52|15045.33|14965.33|15045.38|14965.38|15044.52|14964.52|10
1723735960000|2024-08-15 15:32:40|15045.85|14965.85|15049.29|14969.29|15049.36|14969.36|15045.74|14965.74|10
1723735970000|2024-08-15 15:32:50|15049.28|14969.28|15047.27|14967.27|15049.28|14969.28|15047.27|14967.27|10
1723735980000|2024-08-15 15:33:00|15046.92|14966.92|15045.75|14965.75|15046.92|14966.92|15044.88|14964.88|10
1723735990000|2024-08-15 15:33:10|15045.69|14965.69|15049.12|14969.12|15049.12|14969.12|15045.69|14965.69|10
1723736000000|2024-08-15 15:33:20|15049.47|14969.47|15049.37|14969.37|15049.96|14969.96|15048.34|14968.34|10
1723736010000|2024-08-15 15:33:30|15050.08|14970.08|15046.56|14966.56|15050.44|14970.44|15046.56|14966.56|10
1723736020000|2024-08-15 15:33:40|15046.17|14966.17|15042.13|14962.13|15046.17|14966.17|15042.13|14962.13|10
1723736030000|2024-08-15 15:33:50|15041.35|14961.35|15041.43|14961.43|15041.92|14961.92|15040.95|14960.95|10
1723736040000|2024-08-15 15:34:00|15041.8|14961.8|15043.18|14963.18|15043.41|14963.41|15041.8|14961.8|10
1723736050000|2024-08-15 15:34:10|15043.06|14963.06|15042.94|14962.94|15043.88|14963.88|15042.94|14962.94|10
1723736060000|2024-08-15 15:34:20|15042.76|14962.76|15041.95|14961.95|15042.76|14962.76|15041.3|14961.3|10
1723736070000|2024-08-15 15:34:30|15041.98|14961.98|15041.9|14961.9|15042.1|14962.1|15041.72|14961.72|10
1723736080000|2024-08-15 15:34:40|15041.91|14961.91|15041.24|14961.24|15041.97|14961.97|15040.72|14960.72|10
1723736090000|2024-08-15 15:34:50|15041.22|14961.22|15041.89|14961.89|15042.19|14962.19|15041.08|14961.08|9
1723736100000|2024-08-15 15:35:00|15042.07|14962.07|15041.52|14961.52|15042.07|14962.07|15041.43|14961.43|9
1723736110000|2024-08-15 15:35:10|15041.66|14961.66|15041|14961|15041.75|14961.75|15041|14961|10
1723736120000|2024-08-15 15:35:20|15040.96|14960.96|15043.62|14963.62|15043.62|14963.62|15040.57|14960.57|10
1723736130000|2024-08-15 15:35:30|15043.9|14963.9|15044.98|14964.98|15044.98|14964.98|15043.9|14963.9|10
1723736140000|2024-08-15 15:35:40|15044.95|14964.95|15047.14|14967.14|15047.22|14967.22|15044.84|14964.84|10
1723736150000|2024-08-15 15:35:50|15047.26|14967.26|15048.01|14968.01|15048.01|14968.01|15046.95|14966.95|10
1723736160000|2024-08-15 15:36:00|15048.11|14968.11|15048.9|14968.9|15049.2|14969.2|15048.11|14968.11|10
1723736170000|2024-08-15 15:36:10|15048.76|14968.76|15046.78|14966.78|15049.87|14969.87|15046.78|14966.78|10
1723736180000|2024-08-15 15:36:20|15045.65|14965.65|15044.31|14964.31|15045.65|14965.65|15043.72|14963.72|10
1723736190000|2024-08-15 15:36:30|15044.07|14964.07|15043.82|14963.82|15044.2|14964.2|15043.77|14963.77|10
1723736200000|2024-08-15 15:36:40|15043.75|14963.75|15041.16|14961.16|15043.75|14963.75|15041.16|14961.16|10
1723736210000|2024-08-15 15:36:50|15041.23|14961.23|15040.88|14960.88|15041.23|14961.23|15040.68|14960.68|10
1723736220000|2024-08-15 15:37:00|15040.86|14960.86|15038.91|14958.91|15040.97|14960.97|15038.91|14958.91|10
1723736230000|2024-08-15 15:37:10|15038.11|14958.11|15035.26|14955.26|15038.11|14958.11|15035.26|14955.26|10
1723736240000|2024-08-15 15:37:20|15035.38|14955.38|15036.52|14956.52|15036.52|14956.52|15035.38|14955.38|10
1723736250000|2024-08-15 15:37:30|15036.35|14956.35|15036.54|14956.54|15036.86|14956.86|15036.23|14956.23|10
1723736260000|2024-08-15 15:37:40|15036.53|14956.53|15039.78|14959.78|15039.78|14959.78|15036.45|14956.45|10
1723736270000|2024-08-15 15:37:50|15040.56|14960.56|15041.93|14961.93|15041.93|14961.93|15040.56|14960.56|10
1723736280000|2024-08-15 15:38:00|15042.28|14962.28|15044.32|14964.32|15044.32|14964.32|15042.28|14962.28|10
1723736290000|2024-08-15 15:38:10|15044.56|14964.56|15045.35|14965.35|15045.35|14965.35|15044.46|14964.46|9
1723736300000|2024-08-15 15:38:20|15045.18|14965.18|15044.46|14964.46|15045.26|14965.26|15044.36|14964.36|10
1723736310000|2024-08-15 15:38:30|15044.44|14964.44|15044.33|14964.33|15044.81|14964.81|15044.23|14964.23|10
1723736320000|2024-08-15 15:38:40|15044.31|14964.31|15042.41|14962.41|15044.36|14964.36|15042.41|14962.41|10
1723736330000|2024-08-15 15:38:50|15042.52|14962.52|15042.73|14962.73|15043.43|14963.43|15042.52|14962.52|10
1723736340000|2024-08-15 15:39:00|15042.69|14962.69|15043.36|14963.36|15043.89|14963.89|15042.69|14962.69|9
1723736350000|2024-08-15 15:39:10|15043.4|14963.4|15044.73|14964.73|15044.79|14964.79|15043.39|14963.39|10
1723736360000|2024-08-15 15:39:20|15044.75|14964.75|15041.64|14961.64|15044.75|14964.75|15041.64|14961.64|10
1723736370000|2024-08-15 15:39:30|15041.91|14961.91|15041.51|14961.51|15042.45|14962.45|15041.32|14961.32|10
1723736380000|2024-08-15 15:39:40|15041.62|14961.62|15041.74|14961.74|15041.8|14961.8|15041.62|14961.62|10
1723736390000|2024-08-15 15:39:50|15041.49|14961.49|15041.51|14961.51|15041.65|14961.65|15041.26|14961.26|10
1723736400000|2024-08-15 15:40:00|15041.44|14961.44|15039.37|14959.37|15041.47|14961.47|15039.37|14959.37|9
1723736410000|2024-08-15 15:40:10|15038.89|14958.89|15038|14958|15038.89|14958.89|15037.31|14957.31|10
1723736420000|2024-08-15 15:40:20|15038.36|14958.36|15037.32|14957.32|15038.41|14958.41|15037.21|14957.21|10
1723736430000|2024-08-15 15:40:30|15037.23|14957.23|15037.05|14957.05|15037.38|14957.38|15037.05|14957.05|10
1723736440000|2024-08-15 15:40:40|15037.04|14957.04|15037.64|14957.64|15037.75|14957.75|15037.04|14957.04|9
1723736450000|2024-08-15 15:40:50|15037.72|14957.72|15037.81|14957.81|15037.94|14957.94|15037.68|14957.68|9
1723736460000|2024-08-15 15:41:00|15037.72|14957.72|15035.39|14955.39|15037.72|14957.72|15035.39|14955.39|10
1723736470000|2024-08-15 15:41:10|15034.98|14954.98|15035.96|14955.96|15035.96|14955.96|15034.98|14954.98|10
1723736480000|2024-08-15 15:41:20|15036.75|14956.75|15038.79|14958.79|15038.99|14958.99|15036.75|14956.75|9
1723736490000|2024-08-15 15:41:30|15038.8|14958.8|15040.52|14960.52|15040.52|14960.52|15038.8|14958.8|10
1723736500000|2024-08-15 15:41:40|15040.38|14960.38|15040.55|14960.55|15040.55|14960.55|15040.2|14960.2|10
1723736510000|2024-08-15 15:41:50|15040.53|14960.53|15040.44|14960.44|15040.62|14960.62|15040.33|14960.33|8
1723736520000|2024-08-15 15:42:00|15040.47|14960.47|15042.01|14962.01|15042.01|14962.01|15040.47|14960.47|10
1723736530000|2024-08-15 15:42:10|15041.91|14961.91|15042.51|14962.51|15042.51|14962.51|15041.76|14961.76|10
1723736540000|2024-08-15 15:42:20|15042.47|14962.47|15045.57|14965.57|15045.57|14965.57|15042.47|14962.47|10
1723736550000|2024-08-15 15:42:30|15045.49|14965.49|15051|14971|15051|14971|15045.49|14965.49|10
1723736560000|2024-08-15 15:42:40|15051.33|14971.33|15051.65|14971.65|15051.67|14971.67|15051.33|14971.33|10
1723736570000|2024-08-15 15:42:50|15053.89|14973.89|15061.14|14981.14|15061.14|14981.14|15053.86|14973.86|10
1723736580000|2024-08-15 15:43:00|15061.26|14981.26|15063.07|14983.07|15063.07|14983.07|15060.82|14980.82|9
1723736590000|2024-08-15 15:43:10|15062.98|14982.98|15065.1|14985.1|15065.43|14985.43|15062.98|14982.98|9
1723736600000|2024-08-15 15:43:20|15065|14985|15067.11|14987.11|15067.11|14987.11|15065|14985|9
1723736610000|2024-08-15 15:43:30|15067.34|14987.34|15068.45|14988.45|15068.45|14988.45|15067.34|14987.34|10
1723736620000|2024-08-15 15:43:40|15068.53|14988.53|15064.33|14984.33|15068.55|14988.55|15064.33|14984.33|10
1723736630000|2024-08-15 15:43:50|15063.94|14983.94|15064.82|14984.82|15065.23|14985.23|15063.64|14983.64|9
1723736640000|2024-08-15 15:44:00|15064.68|14984.68|15065.54|14985.54|15065.71|14985.71|15064.68|14984.68|10
1723736650000|2024-08-15 15:44:10|15066.06|14986.06|15066.35|14986.35|15066.4|14986.4|15065.78|14985.78|8
1723736660000|2024-08-15 15:44:20|15066.47|14986.47|15065.96|14985.96|15066.61|14986.61|15065.27|14985.27|10
1723736670000|2024-08-15 15:44:30|15066.31|14986.31|15067.6|14987.6|15067.6|14987.6|15066.31|14986.31|10
1723736680000|2024-08-15 15:44:40|15068.64|14988.64|15067.62|14987.62|15068.89|14988.89|15067.62|14987.62|10
1723736690000|2024-08-15 15:44:50|15068.42|14988.42|15068.17|14988.17|15068.42|14988.42|15067.78|14987.78|9
1723736700000|2024-08-15 15:45:00|15067.94|14987.94|15069.78|14989.78|15069.78|14989.78|15067.94|14987.94|10
1723736710000|2024-08-15 15:45:10|15069.52|14989.52|15070.5|14990.5|15070.57|14990.57|15069.52|14989.52|10
1723736720000|2024-08-15 15:45:20|15070.99|14990.99|15071.59|14991.59|15071.83|14991.83|15070.99|14990.99|10
1723736730000|2024-08-15 15:45:30|15071.57|14991.57|15071.27|14991.27|15071.63|14991.63|15071.07|14991.07|9
1723736740000|2024-08-15 15:45:40|15071.13|14991.13|15069.02|14989.02|15071.23|14991.23|15069.02|14989.02|10
1723736750000|2024-08-15 15:45:50|15068.91|14988.91|15071.87|14991.87|15071.87|14991.87|15068.91|14988.91|10
1723736760000|2024-08-15 15:46:00|15072.06|14992.06|15073.59|14993.59|15073.59|14993.59|15072.06|14992.06|9
1723736770000|2024-08-15 15:46:10|15073.52|14993.52|15073.07|14993.07|15074.06|14994.06|15073.07|14993.07|10
1723736780000|2024-08-15 15:46:20|15071.96|14991.96|15071.13|14991.13|15071.96|14991.96|15071.13|14991.13|10
1723736790000|2024-08-15 15:46:30|15071.28|14991.28|15070.86|14990.86|15071.4|14991.4|15070.78|14990.78|9
1723736800000|2024-08-15 15:46:40|15070.79|14990.79|15070.63|14990.63|15070.82|14990.82|15070.58|14990.58|10
1723736810000|2024-08-15 15:46:50|15070.66|14990.66|15070.66|14990.66|15070.91|14990.91|15070.66|14990.66|7
1723736820000|2024-08-15 15:47:00|15070.63|14990.63|15069.5|14989.5|15070.63|14990.63|15069.24|14989.24|9
1723736830000|2024-08-15 15:47:10|15068.89|14988.89|15071.13|14991.13|15071.13|14991.13|15068.57|14988.57|10
1723736840000|2024-08-15 15:47:20|15071.57|14991.57|15073.08|14993.08|15073.3|14993.3|15071.57|14991.57|10
1723736850000|2024-08-15 15:47:30|15073.23|14993.23|15074.71|14994.71|15074.71|14994.71|15072.57|14992.57|10
1723736860000|2024-08-15 15:47:40|15075.38|14995.38|15077.33|14997.33|15077.33|14997.33|15075.38|14995.38|10
1723736870000|2024-08-15 15:47:50|15078.08|14998.08|15078.59|14998.59|15079.37|14999.37|15078.08|14998.08|10
1723736880000|2024-08-15 15:48:00|15078.57|14998.57|15079.15|14999.15|15079.15|14999.15|15078.57|14998.57|10
1723736890000|2024-08-15 15:48:10|15079.39|14999.39|15081.07|15001.07|15081.07|15001.07|15079.39|14999.39|10
1723736900000|2024-08-15 15:48:20|15081.29|15001.29|15084.75|15004.75|15084.75|15004.75|15081.29|15001.29|10
1723736910000|2024-08-15 15:48:30|15084.99|15004.99|15084.61|15004.61|15086|15006|15084.61|15004.61|10
1723736920000|2024-08-15 15:48:40|15084.79|15004.79|15082.53|15002.53|15084.79|15004.79|15082.53|15002.53|10
1723736930000|2024-08-15 15:48:50|15082.5|15002.5|15081.79|15001.79|15082.5|15002.5|15081.73|15001.73|10
1723736940000|2024-08-15 15:49:00|15081.78|15001.78|15080.3|15000.3|15081.78|15001.78|15080.3|15000.3|10
1723736950000|2024-08-15 15:49:10|15080.21|15000.21|15076.06|14996.06|15080.21|15000.21|15076.06|14996.06|10
1723736960000|2024-08-15 15:49:20|15075.5|14995.5|15077.4|14997.4|15077.77|14997.77|15074.93|14994.93|10
1723736970000|2024-08-15 15:49:30|15077.31|14997.31|15078.84|14998.84|15078.84|14998.84|15077.09|14997.09|10
1723736980000|2024-08-15 15:49:40|15079.26|14999.26|15079.9|14999.9|15080.11|15000.11|15079.26|14999.26|10
1723736990000|2024-08-15 15:49:50|15079.8|14999.8|15079.07|14999.07|15080.13|15000.13|15079.03|14999.03|10
1723737000000|2024-08-15 15:50:00|15079.43|14999.43|15078.92|14998.92|15079.58|14999.58|15078.52|14998.52|10
1723737010000|2024-08-15 15:50:10|15079.57|14999.57|15080.51|15000.51|15080.51|15000.51|15078.91|14998.91|10
1723737020000|2024-08-15 15:50:20|15080.14|15000.14|15081.6|15001.6|15081.6|15001.6|15080.04|15000.04|9
1723737030000|2024-08-15 15:50:30|15081.63|15001.63|15081.53|15001.53|15081.76|15001.76|15080.75|15000.75|10
1723737040000|2024-08-15 15:50:40|15081.62|15001.62|15089.72|15009.72|15089.72|15009.72|15081.62|15001.62|10
1723737050000|2024-08-15 15:50:50|15089.83|15009.83|15092.7|15012.7|15092.7|15012.7|15089.83|15009.83|10
1723737060000|2024-08-15 15:51:00|15092.86|15012.86|15093.07|15013.07|15093.43|15013.43|15092.86|15012.86|10
1723737070000|2024-08-15 15:51:10|15093.3|15013.3|15092.73|15012.73|15093.33|15013.33|15092.73|15012.73|10
1723737080000|2024-08-15 15:51:20|15092.72|15012.72|15098.17|15018.17|15099.28|15019.28|15092.72|15012.72|10
1723737090000|2024-08-15 15:51:30|15097.87|15017.87|15098.82|15018.82|15099.26|15019.26|15097.87|15017.87|10
1723737100000|2024-08-15 15:51:40|15098.95|15018.95|15101.34|15021.34|15101.34|15021.34|15098.95|15018.95|10
1723737110000|2024-08-15 15:51:50|15101.52|15021.52|15103.34|15023.34|15103.75|15023.75|15101.52|15021.52|9
1723737120000|2024-08-15 15:52:00|15103.52|15023.52|15102.6|15022.6|15103.83|15023.83|15102.6|15022.6|10
1723737130000|2024-08-15 15:52:10|15101.91|15021.91|15102.22|15022.22|15102.22|15022.22|15101.33|15021.33|10
1723737140000|2024-08-15 15:52:20|15102.17|15022.17|15103.09|15023.09|15103.22|15023.22|15101.98|15021.98|10
1723737150000|2024-08-15 15:52:30|15102.9|15022.9|15102.32|15022.32|15103.31|15023.31|15102.32|15022.32|9
1723737160000|2024-08-15 15:52:40|15102.23|15022.23|15101.54|15021.54|15102.23|15022.23|15101.54|15021.54|9
1723737170000|2024-08-15 15:52:50|15101.51|15021.51|15100.33|15020.33|15101.63|15021.63|15100.33|15020.33|10
1723737180000|2024-08-15 15:53:00|15100.43|15020.43|15092.63|15012.63|15100.43|15020.43|15092.63|15012.63|10
1723737190000|2024-08-15 15:53:10|15092.62|15012.62|15092.64|15012.64|15092.8|15012.8|15092.57|15012.57|8
1723737200000|2024-08-15 15:53:20|15092.33|15012.33|15094.24|15014.24|15094.5|15014.5|15092.33|15012.33|10
1723737210000|2024-08-15 15:53:30|15094.27|15014.27|15095|15015|15095.46|15015.46|15094.26|15014.26|10
1723737220000|2024-08-15 15:53:40|15095.01|15015.01|15094.1|15014.1|15095.53|15015.53|15094.1|15014.1|10
1723737230000|2024-08-15 15:53:50|15094.14|15014.14|15093.74|15013.74|15094.38|15014.38|15093.73|15013.73|9
1723737240000|2024-08-15 15:54:00|15093.93|15013.93|15094.29|15014.29|15094.32|15014.32|15093.93|15013.93|10
1723737250000|2024-08-15 15:54:10|15093.43|15013.43|15093.99|15013.99|15094.24|15014.24|15093.43|15013.43|10
1723737260000|2024-08-15 15:54:20|15093.79|15013.79|15093.73|15013.73|15094|15014|15093.64|15013.64|8
1723737270000|2024-08-15 15:54:30|15093.63|15013.63|15093.78|15013.78|15093.78|15013.78|15093.47|15013.47|9
1723737280000|2024-08-15 15:54:40|15093.84|15013.84|15093.95|15013.95|15094.09|15014.09|15093.82|15013.82|8
1723737290000|2024-08-15 15:54:50|15094.06|15014.06|15094.37|15014.37|15094.83|15014.83|15094.06|15014.06|10
1723737300000|2024-08-15 15:55:00|15094.71|15014.71|15094.91|15014.91|15094.91|15014.91|15094.71|15014.71|8
1723737310000|2024-08-15 15:55:10|15095.57|15015.57|15096.4|15016.4|15097.04|15017.04|15095.57|15015.57|10
1723737320000|2024-08-15 15:55:20|15096.28|15016.28|15097.77|15017.77|15097.77|15017.77|15096.15|15016.15|10
1723737330000|2024-08-15 15:55:30|15098.24|15018.24|15100.15|15020.15|15100.17|15020.17|15098.24|15018.24|10
1723737340000|2024-08-15 15:55:40|15100.36|15020.36|15100.34|15020.34|15100.46|15020.46|15100.18|15020.18|10
1723737350000|2024-08-15 15:55:50|15100.38|15020.38|15100.8|15020.8|15101.07|15021.07|15100.27|15020.27|8
1723737360000|2024-08-15 15:56:00|15100.98|15020.98|15101.35|15021.35|15101.51|15021.51|15100.61|15020.61|9
1723737370000|2024-08-15 15:56:10|15101.45|15021.45|15101.34|15021.34|15101.68|15021.68|15101.3|15021.3|10
1723737380000|2024-08-15 15:56:20|15101.41|15021.41|15105.44|15025.44|15105.68|15025.68|15101.41|15021.41|10
1723737390000|2024-08-15 15:56:30|15105.32|15025.32|15105.06|15025.06|15106.07|15026.07|15104.98|15024.98|10
1723737400000|2024-08-15 15:56:40|15105.38|15025.38|15104.78|15024.78|15105.49|15025.49|15104.07|15024.07|10
1723737410000|2024-08-15 15:56:50|15104.83|15024.83|15105.64|15025.64|15105.67|15025.67|15104.83|15024.83|9
1723737420000|2024-08-15 15:57:00|15105.61|15025.61|15107.09|15027.09|15107.09|15027.09|15105.61|15025.61|9
1723737430000|2024-08-15 15:57:10|15107.22|15027.22|15107.68|15027.68|15107.7|15027.7|15107.22|15027.22|10
1723737440000|2024-08-15 15:57:20|15107.65|15027.65|15107.75|15027.75|15108.48|15028.48|15107.65|15027.65|9
1723737450000|2024-08-15 15:57:30|15107.93|15027.93|15107.63|15027.63|15108.33|15028.33|15107.63|15027.63|9
1723737460000|2024-08-15 15:57:40|15107.33|15027.33|15106.93|15026.93|15107.33|15027.33|15106.93|15026.93|9
1723737470000|2024-08-15 15:57:50|15107|15027|15106.31|15026.31|15107|15027|15106.31|15026.31|9
1723737480000|2024-08-15 15:58:00|15106.25|15026.25|15099.03|15019.03|15106.25|15026.25|15099.03|15019.03|10
1723737490000|2024-08-15 15:58:10|15099.62|15019.62|15098.08|15018.08|15099.62|15019.62|15098.01|15018.01|10
1723737500000|2024-08-15 15:58:20|15098.1|15018.1|15098.19|15018.19|15098.58|15018.58|15097.89|15017.89|10
1723737510000|2024-08-15 15:58:30|15098.1|15018.1|15098.03|15018.03|15098.5|15018.5|15097.76|15017.76|9
1723737520000|2024-08-15 15:58:40|15098.19|15018.19|15097.7|15017.7|15098.19|15018.19|15097.6|15017.6|10
1723737530000|2024-08-15 15:58:50|15097.98|15017.98|15097.58|15017.58|15097.98|15017.98|15097.4|15017.4|10
1723737540000|2024-08-15 15:59:00|15097.54|15017.54|15097.85|15017.85|15097.85|15017.85|15096.97|15016.97|10
1723737550000|2024-08-15 15:59:10|15097.88|15017.88|15095.81|15015.81|15098.1|15018.1|15095.81|15015.81|10
1723737560000|2024-08-15 15:59:20|15095.66|15015.66|15094.32|15014.32|15095.66|15015.66|15094.32|15014.32|9
1723737570000|2024-08-15 15:59:30|15094.1|15014.1|15092.65|15012.65|15094.13|15014.13|15092.59|15012.59|10
1723737580000|2024-08-15 15:59:40|15092.6|15012.6|15092.11|15012.11|15092.6|15012.6|15091.91|15011.91|10
1723737590000|2024-08-15 15:59:50|15091.95|15011.95|15091.3|15011.3|15092.29|15012.29|15091.3|15011.3|10
1723737600000|2024-08-15 16:00:00|15091.28|15011.28|15093.01|15013.01|15093.01|15013.01|15090.8|15010.8|10
1723737610000|2024-08-15 16:00:10|15092.82|15012.82|15092.05|15012.05|15092.82|15012.82|15090.28|15010.28|10
1723737620000|2024-08-15 16:00:20|15092.08|15012.08|15094.47|15014.47|15094.47|15014.47|15092.08|15012.08|10
1723737630000|2024-08-15 16:00:30|15094.2|15014.2|15094.01|15014.01|15094.44|15014.44|15094.01|15014.01|9
1723737640000|2024-08-15 16:00:40|15094.3|15014.3|15094.54|15014.54|15094.54|15014.54|15094.06|15014.06|10
1723737650000|2024-08-15 16:00:50|15094.66|15014.66|15095.94|15015.94|15095.94|15015.94|15094.66|15014.66|9
1723737660000|2024-08-15 16:01:00|15095.56|15015.56|15098.38|15018.38|15098.38|15018.38|15095.56|15015.56|10
1723737670000|2024-08-15 16:01:10|15098.29|15018.29|15098.68|15018.68|15098.76|15018.76|15098.2|15018.2|9
1723737680000|2024-08-15 16:01:20|15098.67|15018.67|15097.84|15017.84|15098.89|15018.89|15097.51|15017.51|9
1723737690000|2024-08-15 16:01:30|15098.1|15018.1|15098.67|15018.67|15099.08|15019.08|15098.1|15018.1|9
1723737700000|2024-08-15 16:01:40|15098.59|15018.59|15098.87|15018.87|15098.87|15018.87|15098.57|15018.57|10
1723737710000|2024-08-15 16:01:50|15098.82|15018.82|15099.03|15019.03|15099.13|15019.13|15098.46|15018.46|9
1723737720000|2024-08-15 16:02:00|15099.47|15019.47|15101.29|15021.29|15101.29|15021.29|15099.47|15019.47|10
1723737730000|2024-08-15 16:02:10|15101.21|15021.21|15101.54|15021.54|15101.64|15021.64|15101.12|15021.12|10
1723737740000|2024-08-15 16:02:20|15101.88|15021.88|15103.19|15023.19|15103.19|15023.19|15101.88|15021.88|9
1723737750000|2024-08-15 16:02:30|15103.29|15023.29|15103.77|15023.77|15103.77|15023.77|15103.23|15023.23|10
1723737760000|2024-08-15 16:02:40|15103.92|15023.92|15103.83|15023.83|15103.92|15023.92|15103.69|15023.69|10
1723737770000|2024-08-15 16:02:50|15104.01|15024.01|15103.66|15023.66|15104.08|15024.08|15103.58|15023.58|10
1723737780000|2024-08-15 16:03:00|15103.86|15023.86|15102.18|15022.18|15104.09|15024.09|15102.18|15022.18|10
1723737790000|2024-08-15 16:03:10|15101.93|15021.93|15103.12|15023.12|15103.14|15023.14|15101.93|15021.93|10
1723737800000|2024-08-15 16:03:20|15102.6|15022.6|15103.39|15023.39|15103.39|15023.39|15102.6|15022.6|9
1723737810000|2024-08-15 16:03:30|15103.63|15023.63|15105.6|15025.6|15105.62|15025.62|15103.63|15023.63|10
1723737820000|2024-08-15 16:03:40|15105.76|15025.76|15112.68|15032.68|15112.68|15032.68|15105.76|15025.76|10
1723737830000|2024-08-15 16:03:50|15114.34|15034.34|15116.26|15036.26|15116.26|15036.26|15114.34|15034.34|10
1723737840000|2024-08-15 16:04:00|15116.56|15036.56|15117.61|15037.61|15117.61|15037.61|15116.56|15036.56|10
1723737850000|2024-08-15 16:04:10|15117.86|15037.86|15118.05|15038.05|15118.52|15038.52|15117.82|15037.82|10
1723737860000|2024-08-15 16:04:20|15117.99|15037.99|15120.04|15040.04|15120.04|15040.04|15117.98|15037.98|10
1723737870000|2024-08-15 16:04:30|15119.97|15039.97|15122|15042|15122.39|15042.39|15119.97|15039.97|10
1723737880000|2024-08-15 16:04:40|15122.02|15042.02|15121.61|15041.61|15122.22|15042.22|15121.61|15041.61|9
1723737890000|2024-08-15 16:04:50|15121.77|15041.77|15121.87|15041.87|15121.94|15041.94|15121.49|15041.49|10
1723737900000|2024-08-15 16:05:00|15121.69|15041.69|15124.6|15044.6|15124.6|15044.6|15121.69|15041.69|10
1723737910000|2024-08-15 16:05:10|15124.65|15044.65|15120.6|15040.6|15124.7|15044.7|15120.6|15040.6|10
1723737920000|2024-08-15 16:05:20|15120.22|15040.22|15119.02|15039.02|15120.22|15040.22|15119|15039|10
1723737930000|2024-08-15 16:05:30|15119.72|15039.72|15120.7|15040.7|15121.25|15041.25|15119.3|15039.3|10
1723737940000|2024-08-15 16:05:40|15120.92|15040.92|15119.16|15039.16|15120.92|15040.92|15119.01|15039.01|10
1723737950000|2024-08-15 16:05:50|15119.19|15039.19|15113.14|15033.14|15119.19|15039.19|15113.14|15033.14|10
1723737960000|2024-08-15 16:06:00|15111.66|15031.66|15112.62|15032.62|15113|15033|15111.18|15031.18|10
1723737970000|2024-08-15 16:06:10|15112.4|15032.4|15112.12|15032.12|15112.4|15032.4|15111.83|15031.83|10
1723737980000|2024-08-15 16:06:20|15111.9|15031.9|15112.8|15032.8|15112.93|15032.93|15111.9|15031.9|10
1723737990000|2024-08-15 16:06:30|15112.91|15032.91|15113.38|15033.38|15114.28|15034.28|15112.91|15032.91|10
1723738000000|2024-08-15 16:06:40|15114.21|15034.21|15116.02|15036.02|15116.06|15036.06|15114.21|15034.21|10
1723738010000|2024-08-15 16:06:50|15116|15036|15118.1|15038.1|15118.1|15038.1|15116|15036|10
1723738020000|2024-08-15 16:07:00|15118.18|15038.18|15120.06|15040.06|15120.19|15040.19|15118.18|15038.18|9
1723738030000|2024-08-15 16:07:10|15120.22|15040.22|15116.56|15036.56|15120.22|15040.22|15116.56|15036.56|9
1723738040000|2024-08-15 16:07:20|15116.49|15036.49|15114.2|15034.2|15116.6|15036.6|15114.2|15034.2|10
1723738050000|2024-08-15 16:07:30|15114.34|15034.34|15113.11|15033.11|15114.34|15034.34|15112.98|15032.98|10
1723738060000|2024-08-15 16:07:40|15113.16|15033.16|15111.37|15031.37|15113.74|15033.74|15111.37|15031.37|10
1723738070000|2024-08-15 16:07:50|15111.29|15031.29|15112.38|15032.38|15112.38|15032.38|15111.22|15031.22|10
1723738080000|2024-08-15 16:08:00|15112.26|15032.26|15114.83|15034.83|15114.83|15034.83|15111.55|15031.55|10
1723738090000|2024-08-15 16:08:10|15114.86|15034.86|15115.67|15035.67|15115.73|15035.73|15114.85|15034.85|9
1723738100000|2024-08-15 16:08:20|15115.66|15035.66|15118.61|15038.61|15118.61|15038.61|15115.52|15035.52|9
1723738110000|2024-08-15 16:08:30|15118.34|15038.34|15117.74|15037.74|15118.39|15038.39|15117.74|15037.74|10
1723738120000|2024-08-15 16:08:40|15118.03|15038.03|15117.72|15037.72|15118.03|15038.03|15117.58|15037.58|10
1723738130000|2024-08-15 16:08:50|15117.89|15037.89|15117.95|15037.95|15118.36|15038.36|15117.89|15037.89|10
1723738140000|2024-08-15 16:09:00|15117.87|15037.87|15114.28|15034.28|15117.87|15037.87|15114.28|15034.28|9
1723738150000|2024-08-15 16:09:10|15114.34|15034.34|15112.48|15032.48|15114.34|15034.34|15112.36|15032.36|10
1723738160000|2024-08-15 16:09:20|15112.27|15032.27|15112.1|15032.1|15112.27|15032.27|15112.07|15032.07|8
1723738170000|2024-08-15 16:09:30|15111.78|15031.78|15109.68|15029.68|15112.79|15032.79|15109.68|15029.68|10
1723738180000|2024-08-15 16:09:40|15109.47|15029.47|15108.9|15028.9|15109.47|15029.47|15108.9|15028.9|10
1723738190000|2024-08-15 16:09:50|15108.88|15028.88|15107.99|15027.99|15108.88|15028.88|15107.85|15027.85|10
1723738200000|2024-08-15 16:10:00|15107.93|15027.93|15106.57|15026.57|15108.04|15028.04|15106.57|15026.57|10
1723738210000|2024-08-15 16:10:10|15106.05|15026.05|15103.94|15023.94|15106.07|15026.07|15103.62|15023.62|10
1723738220000|2024-08-15 16:10:20|15104|15024|15102.95|15022.95|15104|15024|15102.91|15022.91|10
1723738230000|2024-08-15 16:10:30|15103|15023|15104.09|15024.09|15104.15|15024.15|15102.98|15022.98|10
1723738240000|2024-08-15 16:10:40|15103.89|15023.89|15103.85|15023.85|15104.05|15024.05|15103.8|15023.8|9
1723738250000|2024-08-15 16:10:50|15103.78|15023.78|15102.38|15022.38|15103.78|15023.78|15101.86|15021.86|10
1723738260000|2024-08-15 16:11:00|15102.36|15022.36|15101.93|15021.93|15102.36|15022.36|15101.56|15021.56|10
1723738270000|2024-08-15 16:11:10|15101.87|15021.87|15101.79|15021.79|15102|15022|15101.77|15021.77|9
1723738280000|2024-08-15 16:11:20|15101.78|15021.78|15099.42|15019.42|15101.78|15021.78|15099.35|15019.35|9
1723738290000|2024-08-15 16:11:30|15099.14|15019.14|15094.22|15014.22|15099.14|15019.14|15094.22|15014.22|10
1723738300000|2024-08-15 16:11:40|15093.99|15013.99|15093.85|15013.85|15094.08|15014.08|15093.79|15013.79|10
1723738310000|2024-08-15 16:11:50|15093.55|15013.55|15090.47|15010.47|15093.55|15013.55|15090.47|15010.47|9
1723738320000|2024-08-15 16:12:00|15090.85|15010.85|15089.42|15009.42|15091.1|15011.1|15089.42|15009.42|10
1723738330000|2024-08-15 16:12:10|15088.71|15008.71|15086.42|15006.42|15089.15|15009.15|15086.42|15006.42|10
1723738340000|2024-08-15 16:12:20|15086.51|15006.51|15086.18|15006.18|15086.51|15006.51|15084.34|15004.34|10
1723738350000|2024-08-15 16:12:30|15086.51|15006.51|15088.94|15008.94|15088.94|15008.94|15086.51|15006.51|9
1723738360000|2024-08-15 16:12:40|15089.02|15009.02|15088.88|15008.88|15090.09|15010.09|15088.83|15008.83|10
1723738370000|2024-08-15 16:12:50|15089.01|15009.01|15087.38|15007.38|15089.01|15009.01|15087.36|15007.36|10
1723738380000|2024-08-15 16:13:00|15087.41|15007.41|15088.34|15008.34|15088.34|15008.34|15087.13|15007.13|9
1723738390000|2024-08-15 16:13:10|15088.49|15008.49|15090.2|15010.2|15090.2|15010.2|15088.49|15008.49|10
1723738400000|2024-08-15 16:13:20|15090.38|15010.38|15090.53|15010.53|15090.66|15010.66|15089.95|15009.95|10
1723738410000|2024-08-15 16:13:30|15090.19|15010.19|15089.93|15009.93|15090.68|15010.68|15089.7|15009.7|9
1723738420000|2024-08-15 16:13:40|15090.08|15010.08|15090.15|15010.15|15090.23|15010.23|15089.71|15009.71|9
1723738430000|2024-08-15 16:13:50|15090.12|15010.12|15089.49|15009.49|15090.12|15010.12|15089.49|15009.49|9
1723738440000|2024-08-15 16:14:00|15089.57|15009.57|15089.39|15009.39|15089.65|15009.65|15089.37|15009.37|8
1723738450000|2024-08-15 16:14:10|15089.76|15009.76|15088.41|15008.41|15089.76|15009.76|15087.68|15007.68|10
1723738460000|2024-08-15 16:14:20|15088.34|15008.34|15088.56|15008.56|15088.71|15008.71|15088.18|15008.18|10
1723738470000|2024-08-15 16:14:30|15088.52|15008.52|15085|15005|15088.71|15008.71|15085|15005|10
1723738480000|2024-08-15 16:14:40|15085.08|15005.08|15083.79|15003.79|15085.08|15005.08|15083.79|15003.79|10
1723738490000|2024-08-15 16:14:50|15083.46|15003.46|15082.1|15002.1|15083.48|15003.48|15082.1|15002.1|10
1723738500000|2024-08-15 16:15:00|15082.11|15002.11|15082.65|15002.65|15082.79|15002.79|15081.27|15001.27|10
1723738510000|2024-08-15 16:15:10|15082.58|15002.58|15082.91|15002.91|15082.91|15002.91|15082.52|15002.52|10
1723738520000|2024-08-15 16:15:20|15082.99|15002.99|15083.85|15003.85|15084.2|15004.2|15082.99|15002.99|10
1723738530000|2024-08-15 16:15:30|15083.82|15003.82|15081.92|15001.92|15083.82|15003.82|15081.8|15001.8|9
1723738540000|2024-08-15 16:15:40|15082.39|15002.39|15084.63|15004.63|15084.63|15004.63|15082.39|15002.39|9
1723738550000|2024-08-15 16:15:50|15084.69|15004.69|15085.55|15005.55|15085.64|15005.64|15084.52|15004.52|9
1723738560000|2024-08-15 16:16:00|15086.17|15006.17|15088.49|15008.49|15088.49|15008.49|15086.17|15006.17|10
1723738570000|2024-08-15 16:16:10|15088.9|15008.9|15092.62|15012.62|15092.62|15012.62|15088.9|15008.9|9
1723738580000|2024-08-15 16:16:20|15092.77|15012.77|15095.31|15015.31|15095.38|15015.38|15092.56|15012.56|10
1723738590000|2024-08-15 16:16:30|15095.15|15015.15|15093.81|15013.81|15095.15|15015.15|15093.79|15013.79|10
1723738600000|2024-08-15 16:16:40|15093.73|15013.73|15096.58|15016.58|15096.58|15016.58|15093.73|15013.73|10
1723738610000|2024-08-15 16:16:50|15097.42|15017.42|15098.75|15018.75|15098.75|15018.75|15097.42|15017.42|10
1723738620000|2024-08-15 16:17:00|15098.62|15018.62|15100.22|15020.22|15100.4|15020.4|15098.49|15018.49|10
1723738630000|2024-08-15 16:17:10|15103.25|15023.25|15106.2|15026.2|15106.2|15026.2|15103.25|15023.25|10
1723738640000|2024-08-15 16:17:20|15106.71|15026.71|15108.13|15028.13|15108.33|15028.33|15106.3|15026.3|10
1723738650000|2024-08-15 16:17:30|15108.1|15028.1|15109.61|15029.61|15109.95|15029.95|15108.1|15028.1|10
1723738660000|2024-08-15 16:17:40|15110.23|15030.23|15110.29|15030.29|15110.54|15030.54|15110.23|15030.23|10
1723738670000|2024-08-15 16:17:50|15110.2|15030.2|15110.89|15030.89|15110.89|15030.89|15110.19|15030.19|10
1723738680000|2024-08-15 16:18:00|15111.19|15031.19|15114.32|15034.32|15114.32|15034.32|15111.19|15031.19|10
1723738690000|2024-08-15 16:18:10|15114.4|15034.4|15115.69|15035.69|15115.69|15035.69|15114.4|15034.4|10
1723738700000|2024-08-15 16:18:20|15115.41|15035.41|15116.93|15036.93|15116.93|15036.93|15115.41|15035.41|10
1723738710000|2024-08-15 16:18:30|15116.79|15036.79|15118.68|15038.68|15118.68|15038.68|15116.79|15036.79|10
1723738720000|2024-08-15 16:18:40|15118.92|15038.92|15119.78|15039.78|15119.88|15039.88|15118.79|15038.79|10
1723738730000|2024-08-15 16:18:50|15119.74|15039.74|15120.34|15040.34|15120.46|15040.46|15119.74|15039.74|8
1723738740000|2024-08-15 16:19:00|15120.48|15040.48|15124.29|15044.29|15124.29|15044.29|15120.44|15040.44|10
1723738750000|2024-08-15 16:19:10|15124.35|15044.35|15125.49|15045.49|15125.49|15045.49|15124.35|15044.35|10
1723738760000|2024-08-15 16:19:20|15125.44|15045.44|15124.26|15044.26|15125.67|15045.67|15124.26|15044.26|10
1723738770000|2024-08-15 16:19:30|15124.14|15044.14|15122.73|15042.73|15124.14|15044.14|15122.68|15042.68|10
1723738780000|2024-08-15 16:19:40|15122.96|15042.96|15120.84|15040.84|15122.97|15042.97|15120.84|15040.84|9
1723738790000|2024-08-15 16:19:50|15120.8|15040.8|15118.7|15038.7|15120.8|15040.8|15118.65|15038.65|9
1723738800000|2024-08-15 16:20:00|15118.65|15038.65|15118.78|15038.78|15118.81|15038.81|15118.56|15038.56|9
1723738810000|2024-08-15 16:20:10|15118.71|15038.71|15119.88|15039.88|15119.88|15039.88|15118.6|15038.6|10
1723738820000|2024-08-15 16:20:20|15119.89|15039.89|15120.54|15040.54|15120.54|15040.54|15119.89|15039.89|9
1723738830000|2024-08-15 16:20:30|15121.1|15041.1|15123.38|15043.38|15123.41|15043.41|15121.1|15041.1|9
1723738840000|2024-08-15 16:20:40|15123.8|15043.8|15125.04|15045.04|15125.06|15045.06|15123.8|15043.8|8
1723738850000|2024-08-15 16:20:50|15125.06|15045.06|15124.96|15044.96|15125.78|15045.78|15124.96|15044.96|9
1723738860000|2024-08-15 16:21:00|15125.09|15045.09|15126.38|15046.38|15126.38|15046.38|15125.09|15045.09|9
1723738870000|2024-08-15 16:21:10|15126.44|15046.44|15127.65|15047.65|15127.66|15047.66|15126.44|15046.44|10
1723738880000|2024-08-15 16:21:20|15127.73|15047.73|15128.41|15048.41|15128.48|15048.48|15127.64|15047.64|10
1723738890000|2024-08-15 16:21:30|15128.28|15048.28|15129.28|15049.28|15129.3|15049.3|15128.28|15048.28|9
1723738900000|2024-08-15 16:21:40|15129.29|15049.29|15130.91|15050.91|15131.14|15051.14|15129.22|15049.22|10
1723738910000|2024-08-15 16:21:50|15130.73|15050.73|15130.44|15050.44|15130.73|15050.73|15129.31|15049.31|10
1723738920000|2024-08-15 16:22:00|15130.47|15050.47|15131.08|15051.08|15131.08|15051.08|15128.99|15048.99|10
1723738930000|2024-08-15 16:22:10|15130.93|15050.93|15133.83|15053.83|15133.83|15053.83|15130.93|15050.93|10
1723738940000|2024-08-15 16:22:20|15133.84|15053.84|15134.03|15054.03|15134.03|15054.03|15133.84|15053.84|2
1723738950000|2024-08-15 16:22:30|15140.26|15060.26|15140.12|15060.12|15141.7|15061.7|15140.12|15060.12|10
1723738960000|2024-08-15 16:22:40|15139.71|15059.71|15136.85|15056.85|15139.77|15059.77|15136.79|15056.79|10
1723738970000|2024-08-15 16:22:50|15136.91|15056.91|15132.78|15052.78|15136.94|15056.94|15132.78|15052.78|10
1723738980000|2024-08-15 16:23:00|15132.08|15052.08|15129.35|15049.35|15132.08|15052.08|15129.35|15049.35|10
1723738990000|2024-08-15 16:23:10|15129.31|15049.31|15127.96|15047.96|15129.4|15049.4|15127.96|15047.96|10
1723739000000|2024-08-15 16:23:20|15128.19|15048.19|15128.99|15048.99|15129.12|15049.12|15128.04|15048.04|9
1723739010000|2024-08-15 16:23:30|15128.97|15048.97|15128.93|15048.93|15129.03|15049.03|15128.8|15048.8|10
1723739020000|2024-08-15 16:23:40|15128.97|15048.97|15129.04|15049.04|15129.4|15049.4|15128.97|15048.97|10
1723739030000|2024-08-15 16:23:50|15129.03|15049.03|15128.2|15048.2|15130.59|15050.59|15128.2|15048.2|10
1723739040000|2024-08-15 16:24:00|15127.77|15047.77|15125.7|15045.7|15128.16|15048.16|15125.7|15045.7|10
1723739050000|2024-08-15 16:24:10|15125.45|15045.45|15119.99|15039.99|15125.45|15045.45|15119.87|15039.87|10
1723739060000|2024-08-15 16:24:20|15119.6|15039.6|15118.71|15038.71|15119.6|15039.6|15118.33|15038.33|8
1723739070000|2024-08-15 16:24:30|15118.76|15038.76|15118.94|15038.94|15118.94|15038.94|15118.42|15038.42|10
1723739080000|2024-08-15 16:24:40|15118.6|15038.6|15118.93|15038.93|15118.93|15038.93|15117.95|15037.95|9
1723739090000|2024-08-15 16:24:50|15118.53|15038.53|15119.69|15039.69|15119.69|15039.69|15117.93|15037.93|10
1723739100000|2024-08-15 16:25:00|15119.75|15039.75|15121.19|15041.19|15121.19|15041.19|15119.75|15039.75|10
1723739110000|2024-08-15 16:25:10|15121.09|15041.09|15119.34|15039.34|15121.09|15041.09|15119.34|15039.34|10
1723739120000|2024-08-15 16:25:20|15119.69|15039.69|15121.62|15041.62|15121.62|15041.62|15119.69|15039.69|10
1723739130000|2024-08-15 16:25:30|15121.42|15041.42|15123.33|15043.33|15123.5|15043.5|15121.42|15041.42|9
1723739140000|2024-08-15 16:25:40|15123.92|15043.92|15122.63|15042.63|15124.1|15044.1|15122.63|15042.63|10
1723739150000|2024-08-15 16:25:50|15122.61|15042.61|15122.58|15042.58|15122.93|15042.93|15122.4|15042.4|10
1723739160000|2024-08-15 16:26:00|15122.31|15042.31|15122.89|15042.89|15122.89|15042.89|15122.31|15042.31|10
1723739170000|2024-08-15 16:26:10|15123.11|15043.11|15123.73|15043.73|15123.73|15043.73|15123.11|15043.11|9
1723739180000|2024-08-15 16:26:20|15124.3|15044.3|15124.34|15044.34|15124.69|15044.69|15124.3|15044.3|10
1723739190000|2024-08-15 16:26:30|15124.31|15044.31|15125.24|15045.24|15125.24|15045.24|15124.31|15044.31|10
1723739200000|2024-08-15 16:26:40|15125.29|15045.29|15128.7|15048.7|15128.7|15048.7|15125.28|15045.28|10
1723739210000|2024-08-15 16:26:50|15129.05|15049.05|15128.36|15048.36|15130.68|15050.68|15128.36|15048.36|10
1723739220000|2024-08-15 16:27:00|15128.42|15048.42|15127.64|15047.64|15128.42|15048.42|15127.59|15047.59|10
1723739230000|2024-08-15 16:27:10|15127.57|15047.57|15121.52|15041.52|15127.63|15047.63|15121.52|15041.52|9
1723739240000|2024-08-15 16:27:20|15121.46|15041.46|15121.27|15041.27|15121.46|15041.46|15121.16|15041.16|8
1723739250000|2024-08-15 16:27:30|15121.28|15041.28|15120.94|15040.94|15121.28|15041.28|15120.56|15040.56|9
1723739260000|2024-08-15 16:27:40|15120.85|15040.85|15121.36|15041.36|15121.53|15041.53|15120.65|15040.65|10
1723739270000|2024-08-15 16:27:50|15121.25|15041.25|15121.15|15041.15|15121.91|15041.91|15120.9|15040.9|10
1723739280000|2024-08-15 16:28:00|15121.29|15041.29|15120.93|15040.93|15121.88|15041.88|15120.93|15040.93|10
1723739290000|2024-08-15 16:28:10|15121.22|15041.22|15120.88|15040.88|15121.43|15041.43|15120.88|15040.88|10
1723739300000|2024-08-15 16:28:20|15120.84|15040.84|15121.7|15041.7|15121.7|15041.7|15120.74|15040.74|10
1723739310000|2024-08-15 16:28:30|15121.65|15041.65|15121.7|15041.7|15122.56|15042.56|15121.65|15041.65|10
1723739320000|2024-08-15 16:28:40|15121.78|15041.78|15121.29|15041.29|15121.93|15041.93|15121.29|15041.29|10
1723739330000|2024-08-15 16:28:50|15121.12|15041.12|15122.75|15042.75|15122.75|15042.75|15121.12|15041.12|10
1723739340000|2024-08-15 16:29:00|15122.55|15042.55|15122.99|15042.99|15123.17|15043.17|15122.5|15042.5|9
1723739350000|2024-08-15 16:29:10|15122.93|15042.93|15124|15044|15124.38|15044.38|15122.93|15042.93|10
1723739360000|2024-08-15 16:29:20|15123.97|15043.97|15123.44|15043.44|15124.1|15044.1|15123.19|15043.19|10
1723739370000|2024-08-15 16:29:30|15123.51|15043.51|15123.38|15043.38|15123.66|15043.66|15123.38|15043.38|10
1723739380000|2024-08-15 16:29:40|15123.7|15043.7|15125.76|15045.76|15125.81|15045.81|15123.7|15043.7|10
1723739390000|2024-08-15 16:29:50|15125.95|15045.95|15126|15046|15126.04|15046.04|15125.79|15045.79|9
1723739400000|2024-08-15 16:30:00|15126.21|15046.21|15126.26|15046.26|15126.65|15046.65|15126.13|15046.13|10
1723739410000|2024-08-15 16:30:10|15126.31|15046.31|15126.83|15046.83|15127.26|15047.26|15125.07|15045.07|10
1723739420000|2024-08-15 16:30:20|15126.77|15046.77|15125.78|15045.78|15126.77|15046.77|15125.38|15045.38|10
1723739430000|2024-08-15 16:30:30|15125.75|15045.75|15125.56|15045.56|15126.13|15046.13|15125.56|15045.56|10
1723739440000|2024-08-15 16:30:40|15125.51|15045.51|15122.49|15042.49|15125.51|15045.51|15122.39|15042.39|10
1723739450000|2024-08-15 16:30:50|15122.25|15042.25|15123.73|15043.73|15123.73|15043.73|15120.52|15040.52|10
1723739460000|2024-08-15 16:31:00|15123.95|15043.95|15130.81|15050.81|15130.81|15050.81|15123.92|15043.92|10
1723739470000|2024-08-15 16:31:10|15130.36|15050.36|15125.75|15045.75|15130.36|15050.36|15124.35|15044.35|10
1723739480000|2024-08-15 16:31:20|15125.73|15045.73|15123.89|15043.89|15125.92|15045.92|15123.89|15043.89|10
1723739490000|2024-08-15 16:31:30|15123.56|15043.56|15120.37|15040.37|15123.56|15043.56|15120.37|15040.37|10
1723739500000|2024-08-15 16:31:40|15120.21|15040.21|15117.06|15037.06|15120.21|15040.21|15117.06|15037.06|10
1723739510000|2024-08-15 16:31:50|15116.44|15036.44|15114.28|15034.28|15116.96|15036.96|15114.28|15034.28|10
1723739520000|2024-08-15 16:32:00|15113.38|15033.38|15112.74|15032.74|15113.97|15033.97|15112.74|15032.74|10
1723739530000|2024-08-15 16:32:10|15112.28|15032.28|15111.59|15031.59|15112.43|15032.43|15111.05|15031.05|10
1723739540000|2024-08-15 16:32:20|15111.9|15031.9|15114.76|15034.76|15114.76|15034.76|15111.13|15031.13|10
1723739550000|2024-08-15 16:32:30|15114.73|15034.73|15116.26|15036.26|15116.48|15036.48|15114.73|15034.73|10
1723739560000|2024-08-15 16:32:40|15115.75|15035.75|15115.29|15035.29|15116.07|15036.07|15115.03|15035.03|10
1723739570000|2024-08-15 16:32:50|15115.1|15035.1|15114.85|15034.85|15115.65|15035.65|15114.85|15034.85|9
1723739580000|2024-08-15 16:33:00|15115.09|15035.09|15114.47|15034.47|15115.33|15035.33|15113.94|15033.94|10
1723739590000|2024-08-15 16:33:10|15114.13|15034.13|15110.66|15030.66|15114.13|15034.13|15110.64|15030.64|10
1723739600000|2024-08-15 16:33:20|15110.64|15030.64|15108.31|15028.31|15110.64|15030.64|15108.31|15028.31|9
1723739610000|2024-08-15 16:33:30|15107.3|15027.3|15104.24|15024.24|15107.3|15027.3|15104.2|15024.2|10
1723739620000|2024-08-15 16:33:40|15104.23|15024.23|15102.4|15022.4|15104.28|15024.28|15102.4|15022.4|10
1723739630000|2024-08-15 16:33:50|15102.47|15022.47|15103.38|15023.38|15103.59|15023.59|15102.29|15022.29|10
1723739640000|2024-08-15 16:34:00|15104.13|15024.13|15107.39|15027.39|15107.39|15027.39|15104.13|15024.13|10
1723739650000|2024-08-15 16:34:10|15107.22|15027.22|15106.38|15026.38|15107.22|15027.22|15106.38|15026.38|6
1723739660000|2024-08-15 16:34:20|15107.61|15027.61|15108|15028|15108.91|15028.91|15107.61|15027.61|10
1723739670000|2024-08-15 16:34:30|15107.71|15027.71|15104.23|15024.23|15107.71|15027.71|15104.23|15024.23|10
1723739680000|2024-08-15 16:34:40|15104.2|15024.2|15101.85|15021.85|15104.2|15024.2|15101.85|15021.85|5
1723739690000|2024-08-15 16:34:50|15101.15|15021.15|15096.74|15016.74|15101.16|15021.16|15096.74|15016.74|10
1723739700000|2024-08-15 16:35:00|15097|15017|15094.11|15014.11|15097|15017|15094.11|15014.11|10
1723739710000|2024-08-15 16:35:10|15094.49|15014.49|15092.6|15012.6|15095.18|15015.18|15092.6|15012.6|9
1723739720000|2024-08-15 16:35:20|15092.72|15012.72|15092.58|15012.58|15092.76|15012.76|15092.06|15012.06|10
1723739730000|2024-08-15 16:35:30|15092.89|15012.89|15092.18|15012.18|15092.95|15012.95|15092.18|15012.18|9
1723739740000|2024-08-15 16:35:40|15092.87|15012.87|15093.64|15013.64|15093.8|15013.8|15092.4|15012.4|10
1723739750000|2024-08-15 16:35:50|15093.92|15013.92|15095.2|15015.2|15095.21|15015.21|15093.92|15013.92|10
1723739760000|2024-08-15 16:36:00|15095.38|15015.38|15095.36|15015.36|15095.77|15015.77|15095.36|15015.36|9
1723739770000|2024-08-15 16:36:10|15095.49|15015.49|15094.19|15014.19|15095.49|15015.49|15094.14|15014.14|10
1723739780000|2024-08-15 16:36:20|15094.16|15014.16|15092.44|15012.44|15094.49|15014.49|15092.44|15012.44|9
1723739790000|2024-08-15 16:36:30|15093.26|15013.26|15092.17|15012.17|15093.71|15013.71|15092.17|15012.17|10
1723739800000|2024-08-15 16:36:40|15092.36|15012.36|15093.17|15013.17|15093.17|15013.17|15091.92|15011.92|9
1723739810000|2024-08-15 16:36:50|15093.42|15013.42|15095.48|15015.48|15095.86|15015.86|15093.42|15013.42|10
1723739820000|2024-08-15 16:37:00|15096.91|15016.91|15102.51|15022.51|15102.91|15022.91|15096.91|15016.91|10
1723739830000|2024-08-15 16:37:10|15102.49|15022.49|15106.43|15026.43|15106.57|15026.57|15102.49|15022.49|10
1723739840000|2024-08-15 16:37:20|15106.42|15026.42|15106.86|15026.86|15107.74|15027.74|15106.16|15026.16|10
1723739850000|2024-08-15 16:37:30|15106.59|15026.59|15104.5|15024.5|15106.59|15026.59|15104.5|15024.5|10
1723739860000|2024-08-15 16:37:40|15104.58|15024.58|15102.37|15022.37|15104.58|15024.58|15101.62|15021.62|10
1723739870000|2024-08-15 16:37:50|15102.32|15022.32|15101.87|15021.87|15102.36|15022.36|15101.7|15021.7|10
1723739880000|2024-08-15 16:38:00|15101.81|15021.81|15100.22|15020.22|15101.88|15021.88|15100.22|15020.22|9
1723739890000|2024-08-15 16:38:10|15100.02|15020.02|15097.8|15017.8|15100.02|15020.02|15097.72|15017.72|10
1723739900000|2024-08-15 16:38:20|15097.52|15017.52|15096.45|15016.45|15097.52|15017.52|15096.45|15016.45|10
1723739910000|2024-08-15 16:38:30|15096.38|15016.38|15097.81|15017.81|15097.81|15017.81|15096.02|15016.02|10
1723739920000|2024-08-15 16:38:40|15097.68|15017.68|15098|15018|15098.07|15018.07|15097.61|15017.61|10
1723739930000|2024-08-15 16:38:50|15097.96|15017.96|15097.27|15017.27|15097.96|15017.96|15097.27|15017.27|9
1723739940000|2024-08-15 16:39:00|15098.07|15018.07|15099.05|15019.05|15099.05|15019.05|15098.07|15018.07|10
1723739950000|2024-08-15 16:39:10|15099.43|15019.43|15100.69|15020.69|15100.69|15020.69|15099.43|15019.43|10
1723739960000|2024-08-15 16:39:20|15100.77|15020.77|15101.66|15021.66|15101.66|15021.66|15100.77|15020.77|9
1723739970000|2024-08-15 16:39:30|15101.39|15021.39|15100.72|15020.72|15101.39|15021.39|15100.29|15020.29|9
1723739980000|2024-08-15 16:39:40|15100.4|15020.4|15099.66|15019.66|15100.45|15020.45|15099.66|15019.66|9
1723739990000|2024-08-15 16:39:50|15099.6|15019.6|15099.07|15019.07|15099.61|15019.61|15099.07|15019.07|10
1723740000000|2024-08-15 16:40:00|15098.71|15018.71|15097.94|15017.94|15099.3|15019.3|15097.94|15017.94|10
1723740010000|2024-08-15 16:40:10|15098.07|15018.07|15097.87|15017.87|15098.07|15018.07|15097.37|15017.37|10
1723740020000|2024-08-15 16:40:20|15097.48|15017.48|15095.92|15015.92|15097.48|15017.48|15095.92|15015.92|10
1723740030000|2024-08-15 16:40:30|15095.76|15015.76|15094.56|15014.56|15095.76|15015.76|15094.56|15014.56|9
1723740040000|2024-08-15 16:40:40|15094.01|15014.01|15091.54|15011.54|15094.01|15014.01|15091.54|15011.54|9
1723740050000|2024-08-15 16:40:50|15090.59|15010.59|15087.16|15007.16|15090.7|15010.7|15087.16|15007.16|10
1723740060000|2024-08-15 16:41:00|15087.19|15007.19|15083.61|15003.61|15087.19|15007.19|15083.61|15003.61|10
1723740070000|2024-08-15 16:41:10|15083.58|15003.58|15083.2|15003.2|15083.61|15003.61|15082.19|15002.19|8
1723740080000|2024-08-15 16:41:20|15083.51|15003.51|15079.52|14999.52|15083.51|15003.51|15079.52|14999.52|8
1723740090000|2024-08-15 16:41:30|15079.14|14999.14|15073.36|14993.36|15079.14|14999.14|15072.89|14992.89|10
1723740100000|2024-08-15 16:41:40|15073.49|14993.49|15071.85|14991.85|15073.96|14993.96|15071.85|14991.85|10
1723740110000|2024-08-15 16:41:50|15071.16|14991.16|15067.81|14987.81|15071.16|14991.16|15067.81|14987.81|10
1723740120000|2024-08-15 16:42:00|15067.82|14987.82|15065.81|14985.81|15067.82|14987.82|15065.81|14985.81|10
1723740130000|2024-08-15 16:42:10|15066.17|14986.17|15062.62|14982.62|15066.42|14986.42|15062.62|14982.62|10
1723740140000|2024-08-15 16:42:20|15062.82|14982.82|15060.89|14980.89|15062.82|14982.82|15060.38|14980.38|9
1723740150000|2024-08-15 16:42:30|15060.65|14980.65|15061.28|14981.28|15061.28|14981.28|15060.65|14980.65|10
1723740160000|2024-08-15 16:42:40|15061.18|14981.18|15060.6|14980.6|15061.59|14981.59|15060.6|14980.6|10
1723740170000|2024-08-15 16:42:50|15059.66|14979.66|15056.4|14976.4|15059.66|14979.66|15056.4|14976.4|10
1723740180000|2024-08-15 16:43:00|15056.11|14976.11|15051.56|14971.56|15056.11|14976.11|15051.56|14971.56|10
1723740190000|2024-08-15 16:43:10|15051.58|14971.58|15054|14974|15054|14974|15051.14|14971.14|10
1723740200000|2024-08-15 16:43:20|15054.7|14974.7|15057.83|14977.83|15058.11|14978.11|15054.7|14974.7|10
1723740210000|2024-08-15 16:43:30|15058.06|14978.06|15059.57|14979.57|15059.57|14979.57|15057.45|14977.45|9
1723740220000|2024-08-15 16:43:40|15059.06|14979.06|15056.52|14976.52|15059.06|14979.06|15056.52|14976.52|10
1723740230000|2024-08-15 16:43:50|15055.85|14975.85|15052.02|14972.02|15055.85|14975.85|15052.01|14972.01|9
1723740240000|2024-08-15 16:44:00|15049.16|14969.16|15049.3|14969.3|15049.51|14969.51|15048.68|14968.68|10
1723740250000|2024-08-15 16:44:10|15048.62|14968.62|15049.11|14969.11|15049.11|14969.11|15048.16|14968.16|9
1723740260000|2024-08-15 16:44:20|15049.07|14969.07|15046.47|14966.47|15049.07|14969.07|15046.47|14966.47|10
1723740270000|2024-08-15 16:44:30|15046.37|14966.37|15047.06|14967.06|15047.23|14967.23|15046.37|14966.37|10
1723740280000|2024-08-15 16:44:40|15048.21|14968.21|15059.58|14979.58|15059.58|14979.58|15048.21|14968.21|9
1723740290000|2024-08-15 16:44:50|15059.61|14979.61|15060.22|14980.22|15060.22|14980.22|15059.61|14979.61|9
1723740300000|2024-08-15 16:45:00|15060.28|14980.28|15059.96|14979.96|15060.29|14980.29|15059.59|14979.59|10
1723740310000|2024-08-15 16:45:10|15059.84|14979.84|15056.36|14976.36|15059.84|14979.84|15056.36|14976.36|10
1723740320000|2024-08-15 16:45:20|15056.22|14976.22|15043.57|14963.57|15056.22|14976.22|15043.57|14963.57|10
1723740330000|2024-08-15 16:45:30|15043.33|14963.33|15043.37|14963.37|15043.5|14963.5|15042.92|14962.92|9
1723740340000|2024-08-15 16:45:40|15042.82|14962.82|15043.59|14963.59|15043.59|14963.59|15042.02|14962.02|10
1723740350000|2024-08-15 16:45:50|15043.03|14963.03|15043.91|14963.91|15043.91|14963.91|15043.03|14963.03|10
1723740360000|2024-08-15 16:46:00|15043.9|14963.9|15045.13|14965.13|15045.45|14965.45|15043.9|14963.9|10
1723740370000|2024-08-15 16:46:10|15044.99|14964.99|15045.27|14965.27|15045.27|14965.27|15044.67|14964.67|9
1723740380000|2024-08-15 16:46:20|15045.13|14965.13|15044.49|14964.49|15045.13|14965.13|15044.24|14964.24|10
1723740390000|2024-08-15 16:46:30|15043.91|14963.91|15045.47|14965.47|15045.84|14965.84|15043.84|14963.84|9
1723740400000|2024-08-15 16:46:40|15045.54|14965.54|15047.24|14967.24|15047.24|14967.24|15045.53|14965.53|10
1723740410000|2024-08-15 16:46:50|15047.5|14967.5|15049.29|14969.29|15049.46|14969.46|15047.5|14967.5|10
1723740420000|2024-08-15 16:47:00|15049.25|14969.25|15050.76|14970.76|15050.95|14970.95|15049.25|14969.25|10
1723740430000|2024-08-15 16:47:10|15050.74|14970.74|15048.92|14968.92|15050.74|14970.74|15048.92|14968.92|10
1723740440000|2024-08-15 16:47:20|15048.85|14968.85|15044.46|14964.46|15048.85|14968.85|15044.46|14964.46|10
1723740450000|2024-08-15 16:47:30|15043.68|14963.68|15038.38|14958.38|15043.68|14963.68|15037.85|14957.85|10
1723740460000|2024-08-15 16:47:40|15038.18|14958.18|15038.65|14958.65|15038.78|14958.78|15037.03|14957.03|10
1723740470000|2024-08-15 16:47:50|15038.22|14958.22|15037.2|14957.2|15038.38|14958.38|15037.03|14957.03|10
1723740480000|2024-08-15 16:48:00|15037.05|14957.05|15038.02|14958.02|15038.99|14958.99|15036.62|14956.62|10
1723740490000|2024-08-15 16:48:10|15038.57|14958.57|15039.96|14959.96|15040.11|14960.11|15038.41|14958.41|10
1723740500000|2024-08-15 16:48:20|15039.95|14959.95|15042.17|14962.17|15042.17|14962.17|15039.62|14959.62|10
1723740510000|2024-08-15 16:48:30|15042.07|14962.07|15042.66|14962.66|15043.27|14963.27|15042.07|14962.07|10
1723740520000|2024-08-15 16:48:40|15043.03|14963.03|15043.55|14963.55|15043.93|14963.93|15043.03|14963.03|10
1723740530000|2024-08-15 16:48:50|15043.57|14963.57|15040.97|14960.97|15043.57|14963.57|15040.97|14960.97|10
1723740540000|2024-08-15 16:49:00|15039.9|14959.9|15036.61|14956.61|15039.9|14959.9|15036.42|14956.42|10
1723740550000|2024-08-15 16:49:10|15036.69|14956.69|15032.52|14952.52|15036.69|14956.69|15032.52|14952.52|10
1723740560000|2024-08-15 16:49:20|15032.37|14952.37|15031.11|14951.11|15032.72|14952.72|15030.95|14950.95|10
1723740570000|2024-08-15 16:49:30|15030.97|14950.97|15030.52|14950.52|15030.97|14950.97|15030.34|14950.34|10
1723740580000|2024-08-15 16:49:40|15030.54|14950.54|15030.94|14950.94|15031.11|14951.11|15030.49|14950.49|10
1723740590000|2024-08-15 16:49:50|15031.06|14951.06|15031.24|14951.24|15031.54|14951.54|15031.06|14951.06|10
1723740600000|2024-08-15 16:50:00|15031.19|14951.19|15034.39|14954.39|15034.54|14954.54|15031.19|14951.19|10
1723740610000|2024-08-15 16:50:10|15034.36|14954.36|15037.57|14957.57|15037.57|14957.57|15034.32|14954.32|10
1723740620000|2024-08-15 16:50:20|15037.63|14957.63|15038.51|14958.51|15038.99|14958.99|15037.57|14957.57|10
1723740630000|2024-08-15 16:50:30|15038.48|14958.48|15038.87|14958.87|15038.87|14958.87|15038.41|14958.41|10
1723740640000|2024-08-15 16:50:40|15039.09|14959.09|15039.9|14959.9|15040.31|14960.31|15038.93|14958.93|10
1723740650000|2024-08-15 16:50:50|15040.54|14960.54|15039.3|14959.3|15040.54|14960.54|15039.3|14959.3|10
1723740660000|2024-08-15 16:51:00|15038.87|14958.87|15041.02|14961.02|15041.03|14961.03|15038.58|14958.58|10
1723740670000|2024-08-15 16:51:10|15041.61|14961.61|15044.74|14964.74|15044.74|14964.74|15041.46|14961.46|9
1723740680000|2024-08-15 16:51:20|15044.95|14964.95|15045.67|14965.67|15046.27|14966.27|15044.95|14964.95|10
1723740690000|2024-08-15 16:51:30|15045.68|14965.68|15044.27|14964.27|15045.68|14965.68|15044.19|14964.19|10
1723740700000|2024-08-15 16:51:40|15044.04|14964.04|15043.2|14963.2|15044.04|14964.04|15042.71|14962.71|10
1723740710000|2024-08-15 16:51:50|15043.21|14963.21|15044.12|14964.12|15044.12|14964.12|15043.21|14963.21|9
1723740720000|2024-08-15 16:52:00|15044.05|14964.05|15043.26|14963.26|15044.27|14964.27|15042.91|14962.91|10
1723740730000|2024-08-15 16:52:10|15043.32|14963.32|15042.64|14962.64|15043.32|14963.32|15042.51|14962.51|8
1723740740000|2024-08-15 16:52:20|15042.53|14962.53|15040.69|14960.69|15042.53|14962.53|15040.69|14960.69|9
1723740750000|2024-08-15 16:52:30|15040.49|14960.49|15040.05|14960.05|15040.49|14960.49|15039.45|14959.45|10
1723740760000|2024-08-15 16:52:40|15040.55|14960.55|15041.31|14961.31|15041.75|14961.75|15040.55|14960.55|10
1723740770000|2024-08-15 16:52:50|15041.81|14961.81|15041.72|14961.72|15041.81|14961.81|15041.1|14961.1|10
1723740780000|2024-08-15 16:53:00|15042.06|14962.06|15042.05|14962.05|15042.06|14962.06|15041.68|14961.68|8
1723740790000|2024-08-15 16:53:10|15042.14|14962.14|15043.17|14963.17|15043.17|14963.17|15042.13|14962.13|10
1723740800000|2024-08-15 16:53:20|15044.06|14964.06|15043.17|14963.17|15044.23|14964.23|15043.17|14963.17|10
1723740810000|2024-08-15 16:53:30|15043.24|14963.24|15044.08|14964.08|15044.15|14964.15|15043.24|14963.24|9
1723740820000|2024-08-15 16:53:40|15044.75|14964.75|15044.34|14964.34|15045.01|14965.01|15044.34|14964.34|10
1723740830000|2024-08-15 16:53:50|15044.49|14964.49|15044.35|14964.35|15044.49|14964.49|15044.05|14964.05|9
1723740840000|2024-08-15 16:54:00|15044.53|14964.53|15043.03|14963.03|15044.77|14964.77|15042.93|14962.93|10
1723740850000|2024-08-15 16:54:10|15043.13|14963.13|15042.76|14962.76|15043.13|14963.13|15041.95|14961.95|10
1723740860000|2024-08-15 16:54:20|15042.92|14962.92|15042.12|14962.12|15043.04|14963.04|15042.06|14962.06|10
1723740870000|2024-08-15 16:54:30|15042.08|14962.08|15042.08|14962.08|15042.25|14962.25|15041.76|14961.76|10
1723740880000|2024-08-15 16:54:40|15042.26|14962.26|15042.46|14962.46|15042.6|14962.6|15042.24|14962.24|9
1723740890000|2024-08-15 16:54:50|15042.43|14962.43|15042.49|14962.49|15042.49|14962.49|15042.36|14962.36|9
1723740900000|2024-08-15 16:55:00|15042.43|14962.43|15042.4|14962.4|15042.5|14962.5|15042.28|14962.28|10
1723740910000|2024-08-15 16:55:10|15043|14963|15044.08|14964.08|15044.31|14964.31|15043|14963|9
1723740920000|2024-08-15 16:55:20|15044.15|14964.15|15045.4|14965.4|15045.96|14965.96|15044.15|14964.15|10
1723740930000|2024-08-15 16:55:30|15045.3|14965.3|15045.31|14965.31|15045.39|14965.39|15044.77|14964.77|9
1723740940000|2024-08-15 16:55:40|15045.18|14965.18|15047.53|14967.53|15047.53|14967.53|15045.18|14965.18|10
1723740950000|2024-08-15 16:55:50|15047.55|14967.55|15047.82|14967.82|15049.18|14969.18|15047.21|14967.21|9
1723740960000|2024-08-15 16:56:00|15047.81|14967.81|15044.14|14964.14|15048.19|14968.19|15044.07|14964.07|10
1723740970000|2024-08-15 16:56:10|15043.44|14963.44|15043.2|14963.2|15043.8|14963.8|15042.83|14962.83|10
1723740980000|2024-08-15 16:56:20|15043.27|14963.27|15043.97|14963.97|15044.03|14964.03|15043.27|14963.27|10
1723740990000|2024-08-15 16:56:30|15044.03|14964.03|15041.86|14961.86|15044.03|14964.03|15041.82|14961.82|10
1723741000000|2024-08-15 16:56:40|15041.99|14961.99|15042.36|14962.36|15042.36|14962.36|15041.5|14961.5|10
1723741010000|2024-08-15 16:56:50|15042.41|14962.41|15044.49|14964.49|15044.49|14964.49|15042.41|14962.41|10
1723741020000|2024-08-15 16:57:00|15044.3|14964.3|15049.41|14969.41|15049.41|14969.41|15044.3|14964.3|10
1723741030000|2024-08-15 16:57:10|15049.8|14969.8|15053.85|14973.85|15053.85|14973.85|15049.8|14969.8|10
1723741040000|2024-08-15 16:57:20|15053.31|14973.31|15052.15|14972.15|15053.39|14973.39|15052.15|14972.15|10
1723741050000|2024-08-15 16:57:30|15051.73|14971.73|15049.29|14969.29|15051.73|14971.73|15049.09|14969.09|10
1723741060000|2024-08-15 16:57:40|15049.31|14969.31|15049.38|14969.38|15049.78|14969.78|15049.15|14969.15|10
1723741070000|2024-08-15 16:57:50|15049.29|14969.29|15050.43|14970.43|15050.7|14970.7|15049.29|14969.29|10
1723741080000|2024-08-15 16:58:00|15050.41|14970.41|15049.7|14969.7|15050.41|14970.41|15049.59|14969.59|10
1723741090000|2024-08-15 16:58:10|15050.63|14970.63|15050.68|14970.68|15051.23|14971.23|15050.32|14970.32|10
1723741100000|2024-08-15 16:58:20|15050.56|14970.56|15050.06|14970.06|15050.56|14970.56|15050.02|14970.02|9
1723741110000|2024-08-15 16:58:30|15050.08|14970.08|15050.34|14970.34|15050.34|14970.34|15050.08|14970.08|10
1723741120000|2024-08-15 16:58:40|15050.21|14970.21|15049.58|14969.58|15050.48|14970.48|15049.58|14969.58|10
1723741130000|2024-08-15 16:58:50|15049.28|14969.28|15049.36|14969.36|15049.36|14969.36|15048.75|14968.75|10
1723741140000|2024-08-15 16:59:00|15049.5|14969.5|15050.12|14970.12|15050.12|14970.12|15049.5|14969.5|9
1723741150000|2024-08-15 16:59:10|15050.19|14970.19|15052.35|14972.35|15052.35|14972.35|15050.19|14970.19|10
1723741160000|2024-08-15 16:59:20|15052.28|14972.28|15054.31|14974.31|15054.31|14974.31|15052.28|14972.28|10
1723741170000|2024-08-15 16:59:30|15053.99|14973.99|15054.64|14974.64|15056.1|14976.1|15053.99|14973.99|10
1723741180000|2024-08-15 16:59:40|15054.65|14974.65|15054.64|14974.64|15055.3|14975.3|15054.64|14974.64|10
1723741190000|2024-08-15 16:59:50|15054.77|14974.77|15054.47|14974.47|15054.93|14974.93|15054.34|14974.34|10
1723741200000|2024-08-15 17:00:00|15054.58|14974.58|15053.19|14973.19|15054.74|14974.74|15053.19|14973.19|9
1723741210000|2024-08-15 17:00:10|15053.31|14973.31|15053.57|14973.57|15054.03|14974.03|15052.83|14972.83|10
1723741220000|2024-08-15 17:00:20|15053.9|14973.9|15052.78|14972.78|15054.4|14974.4|15052.78|14972.78|9
1723741230000|2024-08-15 17:00:30|15052.57|14972.57|15049.83|14969.83|15052.57|14972.57|15049.64|14969.64|10
1723741240000|2024-08-15 17:00:40|15049.9|14969.9|15048.87|14968.87|15049.9|14969.9|15048.87|14968.87|9
1723741250000|2024-08-15 17:00:50|15048.81|14968.81|15045.34|14965.34|15048.81|14968.81|15045.14|14965.14|10
1723741260000|2024-08-15 17:01:00|15045.4|14965.4|15044.23|14964.23|15045.4|14965.4|15044.23|14964.23|9
1723741270000|2024-08-15 17:01:10|15044|14964|15038.82|14958.82|15044|14964|15038.35|14958.35|10
1723741280000|2024-08-15 17:01:20|15038.76|14958.76|15040.61|14960.61|15040.61|14960.61|15038.76|14958.76|9
1723741290000|2024-08-15 17:01:30|15041.01|14961.01|15041.45|14961.45|15041.89|14961.89|15041.01|14961.01|10
1723741300000|2024-08-15 17:01:40|15041.75|14961.75|15042.63|14962.63|15042.63|14962.63|15041.23|14961.23|9
1723741310000|2024-08-15 17:01:50|15042.95|14962.95|15045.33|14965.33|15045.44|14965.44|15042.95|14962.95|10
1723741320000|2024-08-15 17:02:00|15045.81|14965.81|15047.32|14967.32|15047.32|14967.32|15045.81|14965.81|10
1723741330000|2024-08-15 17:02:10|15047.3|14967.3|15049.03|14969.03|15049.03|14969.03|15047.3|14967.3|10
1723741340000|2024-08-15 17:02:20|15048.97|14968.97|15050.17|14970.17|15050.44|14970.44|15048.97|14968.97|10
1723741350000|2024-08-15 17:02:30|15049.8|14969.8|15048.08|14968.08|15050.17|14970.17|15048.08|14968.08|10
1723741360000|2024-08-15 17:02:40|15047.19|14967.19|15045.18|14965.18|15047.26|14967.26|15045.18|14965.18|10
1723741370000|2024-08-15 17:02:50|15045.03|14965.03|15045.62|14965.62|15045.67|14965.67|15045.03|14965.03|9
1723741380000|2024-08-15 17:03:00|15045.61|14965.61|15041.86|14961.86|15045.61|14965.61|15041.73|14961.73|10
1723741390000|2024-08-15 17:03:10|15041.94|14961.94|15041.41|14961.41|15042.08|14962.08|15041.3|14961.3|9
1723741400000|2024-08-15 17:03:20|15041.26|14961.26|15038.35|14958.35|15041.32|14961.32|15038.35|14958.35|10
1723741410000|2024-08-15 17:03:30|15038.03|14958.03|15038.03|14958.03|15038.03|14958.03|15037.62|14957.62|10
1723741420000|2024-08-15 17:03:40|15038.08|14958.08|15037.82|14957.82|15038.08|14958.08|15037.81|14957.81|10
1723741430000|2024-08-15 17:03:50|15037.13|14957.13|15036.78|14956.78|15037.22|14957.22|15036.78|14956.78|10
1723741440000|2024-08-15 17:04:00|15035.77|14955.77|15033.51|14953.51|15035.77|14955.77|15033.51|14953.51|10
1723741450000|2024-08-15 17:04:10|15033.39|14953.39|15031.12|14951.12|15033.39|14953.39|15030.91|14950.91|10
1723741460000|2024-08-15 17:04:20|15031.25|14951.25|15025.6|14945.6|15031.25|14951.25|15025.6|14945.6|10
1723741470000|2024-08-15 17:04:30|15025.07|14945.07|15024.15|14944.15|15025.34|14945.34|15022.2|14942.2|9
1723741480000|2024-08-15 17:04:40|15023.92|14943.92|15022.88|14942.88|15024.47|14944.47|15022.88|14942.88|10
1723741490000|2024-08-15 17:04:50|15022.86|14942.86|15021.8|14941.8|15022.86|14942.86|15021.67|14941.67|10
1723741500000|2024-08-15 17:05:00|15021.6|14941.6|15020.55|14940.55|15021.96|14941.96|15020.55|14940.55|9
1723741510000|2024-08-15 17:05:10|15020.6|14940.6|15019.91|14939.91|15021.84|14941.84|15019.7|14939.7|10
1723741520000|2024-08-15 17:05:20|15019.76|14939.76|15016.96|14936.96|15019.76|14939.76|15016.96|14936.96|10
1723741530000|2024-08-15 17:05:30|15016|14936|15011.4|14931.4|15016|14936|15011.39|14931.39|10
1723741540000|2024-08-15 17:05:40|15011.32|14931.32|15010.24|14930.24|15011.5|14931.5|15010.24|14930.24|10
1723741550000|2024-08-15 17:05:50|15010.23|14930.23|15010.37|14930.37|15010.53|14930.53|15009.68|14929.68|8
1723741560000|2024-08-15 17:06:00|15010.26|14930.26|15010.36|14930.36|15010.55|14930.55|15010.18|14930.18|8
1723741570000|2024-08-15 17:06:10|15010.47|14930.47|15010.62|14930.62|15010.92|14930.92|15010.42|14930.42|10
1723741580000|2024-08-15 17:06:20|15010.86|14930.86|15011.71|14931.71|15011.71|14931.71|15010.18|14930.18|9
1723741590000|2024-08-15 17:06:30|15011.7|14931.7|15009.87|14929.87|15011.77|14931.77|15009.79|14929.79|9
1723741600000|2024-08-15 17:06:40|15009.85|14929.85|15011.27|14931.27|15011.66|14931.66|15009.7|14929.7|10
1723741610000|2024-08-15 17:06:50|15011.31|14931.31|15011.07|14931.07|15011.4|14931.4|15010.97|14930.97|10
1723741620000|2024-08-15 17:07:00|15010.59|14930.59|15008.98|14928.98|15010.59|14930.59|15008.95|14928.95|10
1723741630000|2024-08-15 17:07:10|15008.97|14928.97|15005.86|14925.86|15008.97|14928.97|15005.86|14925.86|9
1723741640000|2024-08-15 17:07:20|15005.72|14925.72|15005.98|14925.98|15006.03|14926.03|15005.27|14925.27|10
1723741650000|2024-08-15 17:07:30|15005.88|14925.88|15010|14930|15013.54|14933.54|15005.77|14925.77|10
1723741660000|2024-08-15 17:07:40|15009.91|14929.91|15008.06|14928.06|15009.91|14929.91|15004.96|14924.96|10
1723741670000|2024-08-15 17:07:50|15007.85|14927.85|15010.94|14930.94|15010.94|14930.94|15007.85|14927.85|10
1723741680000|2024-08-15 17:08:00|15010.79|14930.79|15012.22|14932.22|15012.22|14932.22|15010.56|14930.56|10
1723741690000|2024-08-15 17:08:10|15012.16|14932.16|15009.79|14929.79|15012.48|14932.48|15009.79|14929.79|10
1723741700000|2024-08-15 17:08:20|15009.53|14929.53|15007.64|14927.64|15009.56|14929.56|15007.64|14927.64|10
1723741710000|2024-08-15 17:08:30|15007.11|14927.11|15004.4|14924.4|15007.11|14927.11|15003.89|14923.89|10
1723741720000|2024-08-15 17:08:40|15004.84|14924.84|15004.02|14924.02|15005.22|14925.22|15003.63|14923.63|10
1723741730000|2024-08-15 17:08:50|15003.6|14923.6|15003.7|14923.7|15003.88|14923.88|15003.6|14923.6|10
1723741740000|2024-08-15 17:09:00|15003.58|14923.58|15003.15|14923.15|15004.9|14924.9|15002.92|14922.92|10
1723741750000|2024-08-15 17:09:10|15003.65|14923.65|15004.74|14924.74|15004.93|14924.93|15003.52|14923.52|10
1723741760000|2024-08-15 17:09:20|15004.71|14924.71|15009.24|14929.24|15009.24|14929.24|15004.16|14924.16|10
1723741770000|2024-08-15 17:09:30|15008.94|14928.94|15009.24|14929.24|15009.24|14929.24|15008.43|14928.43|9
1723741780000|2024-08-15 17:09:40|15009.18|14929.18|15006.87|14926.87|15009.21|14929.21|15006.87|14926.87|10
1723741790000|2024-08-15 17:09:50|15006.43|14926.43|15002.39|14922.39|15006.43|14926.43|15001.88|14921.88|10
1723741800000|2024-08-15 17:10:00|15002.41|14922.41|15003.89|14923.89|15003.89|14923.89|15002.17|14922.17|10
1723741810000|2024-08-15 17:10:10|15004.1|14924.1|15008.68|14928.68|15008.68|14928.68|15004.1|14924.1|10
1723741820000|2024-08-15 17:10:20|15008.79|14928.79|15011.45|14931.45|15011.45|14931.45|15008.79|14928.79|10
1723741830000|2024-08-15 17:10:30|15011.88|14931.88|15004.2|14924.2|15011.88|14931.88|15003.94|14923.94|10
1723741840000|2024-08-15 17:10:40|15004|14924|15003.18|14923.18|15004|14924|15002.98|14922.98|10
1723741850000|2024-08-15 17:10:50|15003.22|14923.22|15001.43|14921.43|15003.22|14923.22|15000.54|14920.54|9
1723741860000|2024-08-15 17:11:00|15001.26|14921.26|15003.21|14923.21|15003.21|14923.21|15001.12|14921.12|10
1723741870000|2024-08-15 17:11:10|15003.16|14923.16|15003.46|14923.46|15003.46|14923.46|15003.16|14923.16|10
1723741880000|2024-08-15 17:11:20|15003.47|14923.47|15003.7|14923.7|15004.18|14924.18|15003.47|14923.47|10
1723741890000|2024-08-15 17:11:30|15003.6|14923.6|15004.13|14924.13|15004.13|14924.13|15003.6|14923.6|8
1723741900000|2024-08-15 17:11:40|15004.14|14924.14|15003.95|14923.95|15004.24|14924.24|15003.91|14923.91|10
1723741910000|2024-08-15 17:11:50|15004.27|14924.27|15004.62|14924.62|15004.62|14924.62|15004.27|14924.27|9
1723741920000|2024-08-15 17:12:00|15004.78|14924.78|15005.07|14925.07|15005.72|14925.72|15004.78|14924.78|8
1723741930000|2024-08-15 17:12:10|15005.02|14925.02|15003.33|14923.33|15005.02|14925.02|15003.33|14923.33|10
1723741940000|2024-08-15 17:12:20|15003.28|14923.28|15002.71|14922.71|15003.52|14923.52|15002.71|14922.71|10
1723741950000|2024-08-15 17:12:30|15002.74|14922.74|15002.79|14922.79|15002.98|14922.98|15002.69|14922.69|9
1723741960000|2024-08-15 17:12:40|15002.72|14922.72|15002.4|14922.4|15002.72|14922.72|15002.4|14922.4|9
1723741970000|2024-08-15 17:12:50|15002.47|14922.47|15003.19|14923.19|15003.23|14923.23|15002.45|14922.45|9
1723741980000|2024-08-15 17:13:00|15003.22|14923.22|15000.06|14920.06|15003.22|14923.22|15000.06|14920.06|10
1723741990000|2024-08-15 17:13:10|14999.98|14919.98|14996.54|14916.54|14999.98|14919.98|14996.54|14916.54|10
1723742000000|2024-08-15 17:13:20|14996.5|14916.5|14992.55|14912.55|14996.5|14916.5|14992.55|14912.55|10
1723742010000|2024-08-15 17:13:30|14992.2|14912.2|14992.25|14912.25|14992.25|14912.25|14991.66|14911.66|9
1723742020000|2024-08-15 17:13:40|14993.04|14913.04|14994.49|14914.49|14994.49|14914.49|14993.04|14913.04|10
1723742030000|2024-08-15 17:13:50|14994.64|14914.64|14995.99|14915.99|14995.99|14915.99|14994.64|14914.64|10
1723742040000|2024-08-15 17:14:00|14996.39|14916.39|14998.88|14918.88|14998.88|14918.88|14996.24|14916.24|10
1723742050000|2024-08-15 17:14:10|14999.05|14919.05|14998.59|14918.59|14999.05|14919.05|14998.16|14918.16|9
1723742060000|2024-08-15 17:14:20|14998.62|14918.62|14998.2|14918.2|14998.62|14918.62|14998.03|14918.03|10
1723742070000|2024-08-15 17:14:30|14998.31|14918.31|14998.83|14918.83|14998.83|14918.83|14998.18|14918.18|10
1723742080000|2024-08-15 17:14:40|14998.86|14918.86|14997.87|14917.87|14998.9|14918.9|14997.87|14917.87|9
1723742090000|2024-08-15 17:14:50|14997.77|14917.77|14997.7|14917.7|14997.92|14917.92|14997.59|14917.59|9
1723742100000|2024-08-15 17:15:00|14998.04|14918.04|14998.18|14918.18|14998.55|14918.55|14998.04|14918.04|10
1723742110000|2024-08-15 17:15:10|14997.88|14917.88|14999.07|14919.07|14999.07|14919.07|14997.55|14917.55|9
1723742120000|2024-08-15 17:15:20|14999.85|14919.85|15001.71|14921.71|15002.2|14922.2|14999.85|14919.85|10
1723742130000|2024-08-15 17:15:30|15001.5|14921.5|14996.51|14916.51|15001.5|14921.5|14996.51|14916.51|10
1723742140000|2024-08-15 17:15:40|14996.21|14916.21|14996.76|14916.76|14996.76|14916.76|14995.74|14915.74|10
1723742150000|2024-08-15 17:15:50|14996.33|14916.33|14994.42|14914.42|14996.33|14916.33|14994.33|14914.33|10
1723742160000|2024-08-15 17:16:00|14994.53|14914.53|14990.76|14910.76|14994.53|14914.53|14990.76|14910.76|10
1723742170000|2024-08-15 17:16:10|14990.79|14910.79|14989.43|14909.43|14990.79|14910.79|14989.43|14909.43|10
1723742180000|2024-08-15 17:16:20|14989.24|14909.24|14990.28|14910.28|14990.3|14910.3|14989.12|14909.12|9
1723742190000|2024-08-15 17:16:30|14990.62|14910.62|14992.53|14912.53|14992.53|14912.53|14990.62|14910.62|10
1723742200000|2024-08-15 17:16:40|14992.66|14912.66|14993.62|14913.62|14993.65|14913.65|14992.66|14912.66|7
1723742210000|2024-08-15 17:16:50|14993.55|14913.55|14992.79|14912.79|14993.59|14913.59|14992.53|14912.53|10
1723742220000|2024-08-15 17:17:00|14992.81|14912.81|14990.92|14910.92|14992.81|14912.81|14990.92|14910.92|10
1723742230000|2024-08-15 17:17:10|14990.12|14910.12|14988.92|14908.92|14990.12|14910.12|14988.69|14908.69|10
1723742240000|2024-08-15 17:17:20|14989.29|14909.29|14988.69|14908.69|14989.29|14909.29|14988.47|14908.47|10
1723742250000|2024-08-15 17:17:30|14988.25|14908.25|14989.32|14909.32|14989.32|14909.32|14988.25|14908.25|9
1723742260000|2024-08-15 17:17:40|14989.36|14909.36|14985.08|14905.08|14989.45|14909.45|14985.08|14905.08|10
1723742270000|2024-08-15 17:17:50|14985.21|14905.21|14986.87|14906.87|14986.87|14906.87|14985.21|14905.21|10
1723742280000|2024-08-15 17:18:00|14986.9|14906.9|14988.75|14908.75|14988.75|14908.75|14986.23|14906.23|10
1723742290000|2024-08-15 17:18:10|14989.32|14909.32|14990.42|14910.42|14990.48|14910.48|14989.32|14909.32|10
1723742300000|2024-08-15 17:18:20|14990.65|14910.65|14990.78|14910.78|14991.72|14911.72|14990.65|14910.65|8
1723742310000|2024-08-15 17:18:30|14990.05|14910.05|14987.68|14907.68|14990.08|14910.08|14987.68|14907.68|10
1723742320000|2024-08-15 17:18:40|14986.9|14906.9|14983.41|14903.41|14986.9|14906.9|14983.41|14903.41|10
1723742330000|2024-08-15 17:18:50|14983.01|14903.01|14981.27|14901.27|14983.01|14903.01|14980.97|14900.97|10
1723742340000|2024-08-15 17:19:00|14981.06|14901.06|14983.01|14903.01|14984.04|14904.04|14981.06|14901.06|10
1723742350000|2024-08-15 17:19:10|14983.75|14903.75|14985.58|14905.58|14985.58|14905.58|14983.75|14903.75|10
1723742360000|2024-08-15 17:19:20|14985.27|14905.27|14983.91|14903.91|14985.27|14905.27|14983.91|14903.91|10
1723742370000|2024-08-15 17:19:30|14983.33|14903.33|14982.12|14902.12|14983.33|14903.33|14981.75|14901.75|10
1723742380000|2024-08-15 17:19:40|14982.34|14902.34|14980.81|14900.81|14982.34|14902.34|14980.81|14900.81|10
1723742390000|2024-08-15 17:19:50|14980.42|14900.42|14976.47|14896.47|14980.42|14900.42|14976.47|14896.47|10
1723742400000|2024-08-15 17:20:00|14974.56|14894.56|14972.4|14892.4|14974.56|14894.56|14972.11|14892.11|10
1723742410000|2024-08-15 17:20:10|14971.99|14891.99|14975.64|14895.64|14975.64|14895.64|14971.64|14891.64|10
1723742420000|2024-08-15 17:20:20|14975.04|14895.04|14976.94|14896.94|14977.21|14897.21|14975|14895|9
1723742430000|2024-08-15 17:20:30|14976.12|14896.12|14974.64|14894.64|14976.26|14896.26|14974.64|14894.64|10
1723742440000|2024-08-15 17:20:40|14974.42|14894.42|14973.37|14893.37|14974.42|14894.42|14973.24|14893.24|10
1723742450000|2024-08-15 17:20:50|14973.32|14893.32|14971.72|14891.72|14973.45|14893.45|14971.72|14891.72|10
1723742460000|2024-08-15 17:21:00|14971.97|14891.97|14972.35|14892.35|14972.99|14892.99|14971.97|14891.97|10
1723742470000|2024-08-15 17:21:10|14972.55|14892.55|14974.6|14894.6|14974.6|14894.6|14972.55|14892.55|10
1723742480000|2024-08-15 17:21:20|14974.75|14894.75|14972.69|14892.69|14975.53|14895.53|14972.69|14892.69|10
1723742490000|2024-08-15 17:21:30|14972.66|14892.66|14974.24|14894.24|14974.58|14894.58|14972.65|14892.65|9
1723742500000|2024-08-15 17:21:40|14974.18|14894.18|14975.63|14895.63|14975.63|14895.63|14974.09|14894.09|10
1723742510000|2024-08-15 17:21:50|14975.61|14895.61|14976.45|14896.45|14976.45|14896.45|14975.61|14895.61|10
1723742520000|2024-08-15 17:22:00|14976.78|14896.78|14977.71|14897.71|14977.71|14897.71|14976.72|14896.72|9
1723742530000|2024-08-15 17:22:10|14977.67|14897.67|14978.97|14898.97|14978.97|14898.97|14977.56|14897.56|10
1723742540000|2024-08-15 17:22:20|14979.06|14899.06|14982.05|14902.05|14982.05|14902.05|14979.06|14899.06|10
1723742550000|2024-08-15 17:22:30|14981.98|14901.98|14980.5|14900.5|14983.23|14903.23|14980.5|14900.5|10
1723742560000|2024-08-15 17:22:40|14980.7|14900.7|14981.45|14901.45|14981.57|14901.57|14980.7|14900.7|10
1723742570000|2024-08-15 17:22:50|14981.5|14901.5|14983.65|14903.65|14983.65|14903.65|14981.47|14901.47|10
1723742580000|2024-08-15 17:23:00|14983.78|14903.78|14986.44|14906.44|14986.44|14906.44|14983.78|14903.78|10
1723742590000|2024-08-15 17:23:10|14987.4|14907.4|14987.3|14907.3|14987.64|14907.64|14986.66|14906.66|10
1723742600000|2024-08-15 17:23:20|14988.08|14908.08|14989|14909|14989.08|14909.08|14987.82|14907.82|10
1723742610000|2024-08-15 17:23:30|14988.97|14908.97|14989.22|14909.22|14989.61|14909.61|14988.89|14908.89|9
1723742620000|2024-08-15 17:23:40|14989.15|14909.15|14989.59|14909.59|14989.59|14909.59|14989.15|14909.15|9
1723742630000|2024-08-15 17:23:50|14989.58|14909.58|14991.71|14911.71|14991.71|14911.71|14989.5|14909.5|9
1723742640000|2024-08-15 17:24:00|14992.88|14912.88|14996.55|14916.55|14996.58|14916.58|14992.88|14912.88|10
1723742650000|2024-08-15 17:24:10|14996.68|14916.68|15000.52|14920.52|15000.88|14920.88|14996.68|14916.68|10
1723742660000|2024-08-15 17:24:20|15000.41|14920.41|15000.28|14920.28|15000.48|14920.48|15000.28|14920.28|9
1723742670000|2024-08-15 17:24:30|15000.33|14920.33|15000.37|14920.37|15000.57|14920.57|15000.04|14920.04|9
1723742680000|2024-08-15 17:24:40|15000.4|14920.4|14999.7|14919.7|15000.4|14920.4|14999.7|14919.7|9
1723742690000|2024-08-15 17:24:50|14999.68|14919.68|14999.13|14919.13|15000.8|14920.8|14999.13|14919.13|10
1723742700000|2024-08-15 17:25:00|14998.99|14918.99|14997.11|14917.11|14998.99|14918.99|14997.08|14917.08|10
1723742710000|2024-08-15 17:25:10|14997.33|14917.33|14994.64|14914.64|14997.33|14917.33|14994.64|14914.64|10
1723742720000|2024-08-15 17:25:20|14995.25|14915.25|14993.61|14913.61|14995.25|14915.25|14993.61|14913.61|10
1723742730000|2024-08-15 17:25:30|14993.55|14913.55|14996.81|14916.81|14999.64|14919.64|14992.04|14912.04|10
1723742740000|2024-08-15 17:25:40|14991.76|14911.76|14990.67|14910.67|14991.76|14911.76|14990.39|14910.39|8
1723742750000|2024-08-15 17:25:50|14990.64|14910.64|14990|14910|14991.36|14911.36|14989.88|14909.88|10
1723742760000|2024-08-15 17:26:00|14989.39|14909.39|14988.19|14908.19|14989.39|14909.39|14988.02|14908.02|10
1723742770000|2024-08-15 17:26:10|14988.11|14908.11|14987.44|14907.44|14988.13|14908.13|14987.43|14907.43|10
1723742780000|2024-08-15 17:26:20|14987.57|14907.57|14987.26|14907.26|14987.57|14907.57|14987.17|14907.17|10
1723742790000|2024-08-15 17:26:30|14987.27|14907.27|14985.96|14905.96|14987.34|14907.34|14985.96|14905.96|10
1723742800000|2024-08-15 17:26:40|14986.03|14906.03|14988.47|14908.47|14988.47|14908.47|14986.03|14906.03|9
1723742810000|2024-08-15 17:26:50|14988.38|14908.38|14989.14|14909.14|14989.14|14909.14|14988.38|14908.38|10
1723742820000|2024-08-15 17:27:00|14989.6|14909.6|14991.08|14911.08|14991.08|14911.08|14989.6|14909.6|10
1723742830000|2024-08-15 17:27:10|14991.39|14911.39|14993.09|14913.09|14993.09|14913.09|14991.39|14911.39|10
1723742840000|2024-08-15 17:27:20|14993.49|14913.49|14995.26|14915.26|14995.26|14915.26|14993.49|14913.49|10
1723742850000|2024-08-15 17:27:30|14995.54|14915.54|14997.8|14917.8|14997.81|14917.81|14995.54|14915.54|10
1723742860000|2024-08-15 17:27:40|14997.91|14917.91|15001.13|14921.13|15001.13|14921.13|14997.91|14917.91|10
1723742870000|2024-08-15 17:27:50|15001.83|14921.83|15003.9|14923.9|15004.14|14924.14|15001.83|14921.83|10
1723742880000|2024-08-15 17:28:00|15003.93|14923.93|15003.44|14923.44|15003.97|14923.97|15003.24|14923.24|10
1723742890000|2024-08-15 17:28:10|15003.55|14923.55|15003.36|14923.36|15003.55|14923.55|15003.16|14923.16|10
1723742900000|2024-08-15 17:28:20|15003.65|14923.65|15004.69|14924.69|15004.94|14924.94|15003.65|14923.65|10
1723742910000|2024-08-15 17:28:30|15004.44|14924.44|15003.27|14923.27|15004.44|14924.44|15003.27|14923.27|10
1723742920000|2024-08-15 17:28:40|15003.34|14923.34|15003.64|14923.64|15003.64|14923.64|15003.04|14923.04|10
1723742930000|2024-08-15 17:28:50|15003.76|14923.76|15005.1|14925.1|15005.1|14925.1|15003.76|14923.76|10
1723742940000|2024-08-15 17:29:00|15005.68|14925.68|15006.54|14926.54|15006.71|14926.71|15005.68|14925.68|9
1723742950000|2024-08-15 17:29:10|15006.49|14926.49|15006.36|14926.36|15006.59|14926.59|15006.36|14926.36|10
1723742960000|2024-08-15 17:29:20|15006.37|14926.37|15005.81|14925.81|15006.55|14926.55|15005.81|14925.81|7
1723742970000|2024-08-15 17:29:30|15005.17|14925.17|15006.3|14926.3|15006.42|14926.42|15005.17|14925.17|10
1723742980000|2024-08-15 17:29:40|15006.28|14926.28|15004.8|14924.8|15006.28|14926.28|15004.8|14924.8|10
1723742990000|2024-08-15 17:29:50|15004.3|14924.3|15002.61|14922.61|15004.3|14924.3|15002.61|14922.61|10
1723743000000|2024-08-15 17:30:00|15002.63|14922.63|15001.47|14921.47|15002.63|14922.63|15001.32|14921.32|10
1723743010000|2024-08-15 17:30:10|15001.08|14921.08|14997.05|14917.05|15001.09|14921.09|14997.05|14917.05|9
1723743020000|2024-08-15 17:30:20|14996.8|14916.8|14994.42|14914.42|14996.8|14916.8|14994.42|14914.42|10
1723743030000|2024-08-15 17:30:30|14994.39|14914.39|14994.94|14914.94|14994.94|14914.94|14992.32|14912.32|10
1723743040000|2024-08-15 17:30:40|14995.57|14915.57|14996.36|14916.36|14996.73|14916.73|14995.57|14915.57|10
1723743050000|2024-08-15 17:30:50|14996.38|14916.38|14996.65|14916.65|14996.65|14916.65|14996.06|14916.06|8
1723743060000|2024-08-15 17:31:00|14997.05|14917.05|14996.53|14916.53|14997.57|14917.57|14996.53|14916.53|10
1723743070000|2024-08-15 17:31:10|14996.61|14916.61|14996.12|14916.12|14996.92|14916.92|14996.05|14916.05|9
1723743080000|2024-08-15 17:31:20|14995.28|14915.28|14990.61|14910.61|14995.28|14915.28|14990.61|14910.61|10
1723743090000|2024-08-15 17:31:30|14990.58|14910.58|14986.53|14906.53|14990.58|14910.58|14986.53|14906.53|9
1723743100000|2024-08-15 17:31:40|14986.36|14906.36|14986.39|14906.39|14986.48|14906.48|14985.21|14905.21|10
1723743110000|2024-08-15 17:31:50|14986.44|14906.44|14986.31|14906.31|14986.44|14906.44|14986.17|14906.17|10
1723743120000|2024-08-15 17:32:00|14986.38|14906.38|14988.93|14908.93|14988.93|14908.93|14986.38|14906.38|10
1723743130000|2024-08-15 17:32:10|14989.53|14909.53|14990.69|14910.69|14991.39|14911.39|14989.53|14909.53|9
1723743140000|2024-08-15 17:32:20|14990.71|14910.71|14992.64|14912.64|14993.16|14913.16|14990.71|14910.71|10
1723743150000|2024-08-15 17:32:30|14992.71|14912.71|14992.85|14912.85|14992.99|14912.99|14991.78|14911.78|9
1723743160000|2024-08-15 17:32:40|14992.92|14912.92|14993.05|14913.05|14993.16|14913.16|14992.56|14912.56|9
1723743170000|2024-08-15 17:32:50|14992.72|14912.72|14993.25|14913.25|14993.27|14913.27|14992.35|14912.35|9
1723743180000|2024-08-15 17:33:00|14993.09|14913.09|14993.37|14913.37|14993.45|14913.45|14992.7|14912.7|10
1723743190000|2024-08-15 17:33:10|14993.36|14913.36|14993.11|14913.11|14993.8|14913.8|14993.11|14913.11|10
1723743200000|2024-08-15 17:33:20|14993.06|14913.06|14991.02|14911.02|14993.06|14913.06|14990.96|14910.96|10
1723743210000|2024-08-15 17:33:30|14990.84|14910.84|14991.02|14911.02|14991.15|14911.15|14990.65|14910.65|10
1723743220000|2024-08-15 17:33:40|14991.08|14911.08|14993.42|14913.42|14993.42|14913.42|14990.99|14910.99|10
1723743230000|2024-08-15 17:33:50|14993.54|14913.54|14995.55|14915.55|14995.55|14915.55|14993.54|14913.54|10
1723743240000|2024-08-15 17:34:00|14996.04|14916.04|14996.7|14916.7|14996.7|14916.7|14995.88|14915.88|9
1723743250000|2024-08-15 17:34:10|14997.28|14917.28|14997.22|14917.22|14997.6|14917.6|14997.2|14917.2|10
1723743260000|2024-08-15 17:34:20|14997.1|14917.1|15000.72|14920.72|15000.72|14920.72|14997.05|14917.05|10
1723743270000|2024-08-15 17:34:30|15001.2|14921.2|15002.41|14922.41|15003.14|14923.14|15001.18|14921.18|10
1723743280000|2024-08-15 17:34:40|15001.67|14921.67|15000.02|14920.02|15001.68|14921.68|15000.02|14920.02|10
1723743290000|2024-08-15 17:34:50|14999.92|14919.92|14999.09|14919.09|14999.92|14919.92|14999.09|14919.09|10
1723743300000|2024-08-15 17:35:00|14998.89|14918.89|14994.05|14914.05|14998.89|14918.89|14994.05|14914.05|10
1723743310000|2024-08-15 17:35:10|14992.71|14912.71|14988.51|14908.51|14992.71|14912.71|14988.51|14908.51|10
1723743320000|2024-08-15 17:35:20|14988.48|14908.48|14987.49|14907.49|14989.11|14909.11|14987.49|14907.49|10
1723743330000|2024-08-15 17:35:30|14987.21|14907.21|14987.14|14907.14|14988.09|14908.09|14987.14|14907.14|10
1723743340000|2024-08-15 17:35:40|14987.26|14907.26|14986.35|14906.35|14987.26|14907.26|14986.35|14906.35|10
1723743350000|2024-08-15 17:35:50|14986.23|14906.23|14987.24|14907.24|14987.86|14907.86|14986.22|14906.22|10
1723743360000|2024-08-15 17:36:00|14988.25|14908.25|14989.74|14909.74|14989.74|14909.74|14988.25|14908.25|10
1723743370000|2024-08-15 17:36:10|14989.93|14909.93|14991.41|14911.41|14991.41|14911.41|14989.93|14909.93|10
1723743380000|2024-08-15 17:36:20|14991.47|14911.47|14992.12|14912.12|14992.87|14912.87|14991.06|14911.06|10
1723743390000|2024-08-15 17:36:30|14992.34|14912.34|14994.02|14914.02|14994.02|14914.02|14992.34|14912.34|10
1723743400000|2024-08-15 17:36:40|14993.76|14913.76|14993.45|14913.45|14993.95|14913.95|14992.76|14912.76|10
1723743410000|2024-08-15 17:36:50|14993.24|14913.24|14993.43|14913.43|14993.75|14913.75|14992.45|14912.45|10
1723743420000|2024-08-15 17:37:00|14993.8|14913.8|14994.8|14914.8|14994.8|14914.8|14993.8|14913.8|10
1723743430000|2024-08-15 17:37:10|14994.83|14914.83|14995.83|14915.83|14996.12|14916.12|14994.83|14914.83|9
1723743440000|2024-08-15 17:37:20|14994.8|14914.8|14995.19|14915.19|14995.19|14915.19|14994.8|14914.8|10
1723743450000|2024-08-15 17:37:30|14995.04|14915.04|14995.44|14915.44|14995.53|14915.53|14995.04|14915.04|9
1723743460000|2024-08-15 17:37:40|14995.58|14915.58|14995.44|14915.44|14995.66|14915.66|14995.23|14915.23|9
1723743470000|2024-08-15 17:37:50|14995.48|14915.48|14996.08|14916.08|14996.09|14916.09|14995.27|14915.27|9
1723743480000|2024-08-15 17:38:00|14996.15|14916.15|14996.2|14916.2|14996.53|14916.53|14996.15|14916.15|10
1723743490000|2024-08-15 17:38:10|14995.99|14915.99|14995.96|14915.96|14995.99|14915.99|14995.7|14915.7|9
1723743500000|2024-08-15 17:38:20|14995.67|14915.67|14995.59|14915.59|14995.67|14915.67|14995.3|14915.3|9
1723743510000|2024-08-15 17:38:30|14995.64|14915.64|14997.95|14917.95|14997.97|14917.97|14995.64|14915.64|10
1723743520000|2024-08-15 17:38:40|14998|14918|14998.62|14918.62|14998.63|14918.63|14998|14918|8
1723743530000|2024-08-15 17:38:50|14998.94|14918.94|14999.32|14919.32|14999.55|14919.55|14998.94|14918.94|10
1723743540000|2024-08-15 17:39:00|14999.87|14919.87|15003.68|14923.68|15003.68|14923.68|14999.87|14919.87|10
1723743550000|2024-08-15 17:39:10|15003.93|14923.93|15011.16|14931.16|15011.16|14931.16|15003.9|14923.9|10
1723743560000|2024-08-15 17:39:20|15011.84|14931.84|15015.04|14935.04|15015.04|14935.04|15011.84|14931.84|10
1723743570000|2024-08-15 17:39:30|15015.42|14935.42|15015.85|14935.85|15016.75|14936.75|15015.42|14935.42|10
1723743580000|2024-08-15 17:39:40|15015.22|14935.22|15015.35|14935.35|15015.86|14935.86|15015.22|14935.22|10
1723743590000|2024-08-15 17:39:50|15015.09|14935.09|15015.03|14935.03|15015.09|14935.09|15014.83|14934.83|8
1723743600000|2024-08-15 17:40:00|15015.15|14935.15|15015.24|14935.24|15015.29|14935.29|15014.72|14934.72|9
1723743610000|2024-08-15 17:40:10|15015.14|14935.14|15015.4|14935.4|15015.51|14935.51|15014.85|14934.85|10
1723743620000|2024-08-15 17:40:20|15015.38|14935.38|15015.76|14935.76|15015.98|14935.98|15014.93|14934.93|10
1723743630000|2024-08-15 17:40:30|15015.83|14935.83|15018.05|14938.05|15018.05|14938.05|15015.72|14935.72|10
1723743640000|2024-08-15 17:40:40|15017.66|14937.66|15017.13|14937.13|15017.69|14937.69|15017.13|14937.13|10
1723743650000|2024-08-15 17:40:50|15017.44|14937.44|15017.09|14937.09|15017.52|14937.52|15016.97|14936.97|10
1723743660000|2024-08-15 17:41:00|15017.15|14937.15|15017.2|14937.2|15017.2|14937.2|15016.73|14936.73|9
1723743670000|2024-08-15 17:41:10|15017.44|14937.44|15018.73|14938.73|15018.91|14938.91|15017.36|14937.36|9
1723743680000|2024-08-15 17:41:20|15019.11|14939.11|15019.83|14939.83|15020.38|14940.38|15019.11|14939.11|10
1723743690000|2024-08-15 17:41:30|15019.86|14939.86|15020.16|14940.16|15020.16|14940.16|15019.25|14939.25|10
1723743700000|2024-08-15 17:41:40|15020.12|14940.12|15020.33|14940.33|15020.33|14940.33|15019.79|14939.79|9
1723743710000|2024-08-15 17:41:50|15020.62|14940.62|15020.01|14940.01|15020.81|14940.81|15019.84|14939.84|10
1723743720000|2024-08-15 17:42:00|15019.57|14939.57|15018.51|14938.51|15019.57|14939.57|15018.51|14938.51|9
1723743730000|2024-08-15 17:42:10|15018.46|14938.46|15019.59|14939.59|15019.63|14939.63|15018.46|14938.46|10
1723743740000|2024-08-15 17:42:20|15019.36|14939.36|15018.77|14938.77|15019.36|14939.36|15017.52|14937.52|10
1723743750000|2024-08-15 17:42:30|15019.11|14939.11|15021.39|14941.39|15021.39|14941.39|15019.11|14939.11|10
1723743760000|2024-08-15 17:42:40|15021.75|14941.75|15022.35|14942.35|15022.86|14942.86|15021.75|14941.75|10
1723743770000|2024-08-15 17:42:50|15022.27|14942.27|15020.26|14940.26|15022.27|14942.27|15020.08|14940.08|10
1723743780000|2024-08-15 17:43:00|15020.24|14940.24|15020.68|14940.68|15020.68|14940.68|15019.75|14939.75|9
1723743790000|2024-08-15 17:43:10|15019.95|14939.95|15020.36|14940.36|15020.49|14940.49|15019.92|14939.92|10
1723743800000|2024-08-15 17:43:20|15020.32|14940.32|15020.81|14940.81|15021.14|14941.14|15020.32|14940.32|10
1723743810000|2024-08-15 17:43:30|15020.93|14940.93|15019.65|14939.65|15020.93|14940.93|15019.52|14939.52|10
1723743820000|2024-08-15 17:43:40|15019.7|14939.7|15019.7|14939.7|15019.77|14939.77|15019.49|14939.49|8
1723743830000|2024-08-15 17:43:50|15019.69|14939.69|15018.5|14938.5|15019.71|14939.71|15018.48|14938.48|10
1723743840000|2024-08-15 17:44:00|15018.52|14938.52|15018.27|14938.27|15018.74|14938.74|15018.23|14938.23|10
1723743850000|2024-08-15 17:44:10|15018.53|14938.53|15012.88|14932.88|15018.54|14938.54|15012.88|14932.88|10
1723743860000|2024-08-15 17:44:20|15012.31|14932.31|15009.17|14929.17|15012.98|14932.98|15009.17|14929.17|10
1723743870000|2024-08-15 17:44:30|15008.8|14928.8|15007.41|14927.41|15008.98|14928.98|15007.41|14927.41|10
1723743880000|2024-08-15 17:44:40|15007.36|14927.36|15006.29|14926.29|15007.36|14927.36|15006.12|14926.12|10
1723743890000|2024-08-15 17:44:50|15006.3|14926.3|15006.47|14926.47|15006.59|14926.59|15006.3|14926.3|10
1723743900000|2024-08-15 17:45:00|15006.58|14926.58|15005.1|14925.1|15006.58|14926.58|15004.01|14924.01|10
1723743910000|2024-08-15 17:45:10|15004.24|14924.24|15003.3|14923.3|15004.4|14924.4|15003.1|14923.1|10
1723743920000|2024-08-15 17:45:20|15003.27|14923.27|15006.64|14926.64|15006.64|14926.64|15003.27|14923.27|10
1723743930000|2024-08-15 17:45:30|15006.93|14926.93|15005.99|14925.99|15007.08|14927.08|15005.99|14925.99|10
1723743940000|2024-08-15 17:45:40|15006.77|14926.77|15005.69|14925.69|15007|14927|15005.35|14925.35|9
1723743950000|2024-08-15 17:45:50|15005.57|14925.57|15000.11|14920.11|15005.57|14925.57|15000.11|14920.11|10
1723743960000|2024-08-15 17:46:00|14999.77|14919.77|14992.05|14912.05|14999.77|14919.77|14992.05|14912.05|10
1723743970000|2024-08-15 17:46:10|14991.56|14911.56|14985.52|14905.52|14991.89|14911.89|14985.52|14905.52|10
1723743980000|2024-08-15 17:46:20|14983.15|14903.15|14977.57|14897.57|14983.15|14903.15|14977.57|14897.57|10
1723743990000|2024-08-15 17:46:30|14977.64|14897.64|14974.59|14894.59|14977.7|14897.7|14974.57|14894.57|10
1723744000000|2024-08-15 17:46:40|14975.16|14895.16|14977.44|14897.44|14977.44|14897.44|14975.16|14895.16|10
1723744010000|2024-08-15 17:46:50|14978.43|14898.43|14980.84|14900.84|14981.08|14901.08|14978.43|14898.43|9
1723744020000|2024-08-15 17:47:00|14980.71|14900.71|14981.25|14901.25|14981.53|14901.53|14980.51|14900.51|10
1723744030000|2024-08-15 17:47:10|14981.77|14901.77|14981.76|14901.76|14983|14903|14981.76|14901.76|10
1723744040000|2024-08-15 17:47:20|14981.98|14901.98|14982.56|14902.56|14983.16|14903.16|14981.98|14901.98|10
1723744050000|2024-08-15 17:47:30|14982.47|14902.47|14983.8|14903.8|14983.8|14903.8|14982.05|14902.05|10
1723744060000|2024-08-15 17:47:40|14983.61|14903.61|14983.79|14903.79|14984.35|14904.35|14983.44|14903.44|10
1723744070000|2024-08-15 17:47:50|14983.66|14903.66|14985.45|14905.45|14985.45|14905.45|14983.66|14903.66|8
1723744080000|2024-08-15 17:48:00|14985.1|14905.1|14984.69|14904.69|14985.34|14905.34|14984.61|14904.61|9
1723744090000|2024-08-15 17:48:10|14984.81|14904.81|14987.11|14907.11|14987.11|14907.11|14984.81|14904.81|9
1723744100000|2024-08-15 17:48:20|14986.77|14906.77|14984.46|14904.46|14986.96|14906.96|14984.46|14904.46|9
1723744110000|2024-08-15 17:48:30|14985.16|14905.16|14985.6|14905.6|14985.75|14905.75|14985.12|14905.12|9
1723744120000|2024-08-15 17:48:40|14985.57|14905.57|14985.19|14905.19|14985.73|14905.73|14985.19|14905.19|10
1723744130000|2024-08-15 17:48:50|14985.15|14905.15|14986.28|14906.28|14986.28|14906.28|14985.15|14905.15|10
1723744140000|2024-08-15 17:49:00|14986.76|14906.76|14986.45|14906.45|14986.76|14906.76|14985.61|14905.61|10
1723744150000|2024-08-15 17:49:10|14986.72|14906.72|14988.9|14908.9|14988.9|14908.9|14986.72|14906.72|10
1723744160000|2024-08-15 17:49:20|14989.27|14909.27|14987.5|14907.5|14989.27|14909.27|14987.5|14907.5|10
1723744170000|2024-08-15 17:49:30|14987.08|14907.08|14987.68|14907.68|14988.46|14908.46|14987.08|14907.08|9
1723744180000|2024-08-15 17:49:40|14987.45|14907.45|14986.52|14906.52|14987.45|14907.45|14986.11|14906.11|10
1723744190000|2024-08-15 17:49:50|14986.22|14906.22|14986.98|14906.98|14987.1|14907.1|14986.22|14906.22|10
1723744200000|2024-08-15 17:50:00|14986.81|14906.81|14983.84|14903.84|14986.87|14906.87|14983.84|14903.84|10
1723744210000|2024-08-15 17:50:10|14982.79|14902.79|14980.56|14900.56|14983.14|14903.14|14980.56|14900.56|9
1723744220000|2024-08-15 17:50:20|14979.79|14899.79|14971.5|14891.5|14979.79|14899.79|14971.5|14891.5|10
1723744230000|2024-08-15 17:50:30|14971.44|14891.44|14967.79|14887.79|14971.44|14891.44|14967.71|14887.71|10
1723744240000|2024-08-15 17:50:40|14967.6|14887.6|14968.56|14888.56|14968.56|14888.56|14967.08|14887.08|9
1723744250000|2024-08-15 17:50:50|14968.55|14888.55|14968.36|14888.36|14968.57|14888.57|14968.27|14888.27|10
1723744260000|2024-08-15 17:51:00|14968.65|14888.65|14963.93|14883.93|14968.79|14888.79|14963.93|14883.93|10
1723744270000|2024-08-15 17:51:10|14962.5|14882.5|14960.16|14880.16|14962.5|14882.5|14959.54|14879.54|9
1723744280000|2024-08-15 17:51:20|14959.89|14879.89|14954.8|14874.8|14959.89|14879.89|14954.38|14874.38|10
1723744290000|2024-08-15 17:51:30|14954.33|14874.33|14954.7|14874.7|14955.94|14875.94|14953.69|14873.69|10
1723744300000|2024-08-15 17:51:40|14954.5|14874.5|14953.66|14873.66|14954.83|14874.83|14953.66|14873.66|10
1723744310000|2024-08-15 17:51:50|14953.19|14873.19|14949.47|14869.47|14953.19|14873.19|14949.47|14869.47|10
1723744320000|2024-08-15 17:52:00|14949.17|14869.17|14951.35|14871.35|14951.88|14871.88|14948.93|14868.93|10
1723744330000|2024-08-15 17:52:10|14950.86|14870.86|14945.74|14865.74|14950.86|14870.86|14945.68|14865.68|10
1723744340000|2024-08-15 17:52:20|14945.3|14865.3|14946.02|14866.02|14946.2|14866.2|14945.25|14865.25|10
1723744350000|2024-08-15 17:52:30|14946.19|14866.19|14948.16|14868.16|14948.16|14868.16|14945.51|14865.51|10
1723744360000|2024-08-15 17:52:40|14947.8|14867.8|14950.69|14870.69|14950.69|14870.69|14947.8|14867.8|9
1723744370000|2024-08-15 17:52:50|14950.49|14870.49|14950.59|14870.59|14950.59|14870.59|14950.16|14870.16|10
1723744380000|2024-08-15 17:53:00|14950.7|14870.7|14951.16|14871.16|14951.18|14871.18|14950.6|14870.6|10
1723744390000|2024-08-15 17:53:10|14951.13|14871.13|14952.38|14872.38|14952.54|14872.54|14951.13|14871.13|10
1723744400000|2024-08-15 17:53:20|14952.05|14872.05|14950.1|14870.1|14952.07|14872.07|14950.1|14870.1|10
1723744410000|2024-08-15 17:53:30|14950.37|14870.37|14948.93|14868.93|14950.37|14870.37|14948.93|14868.93|10
1723744420000|2024-08-15 17:53:40|14949.38|14869.38|14948.32|14868.32|14949.44|14869.44|14948.05|14868.05|9
1723744430000|2024-08-15 17:53:50|14948.04|14868.04|14948.52|14868.52|14948.61|14868.61|14948.04|14868.04|10
1723744440000|2024-08-15 17:54:00|14948.26|14868.26|14947.86|14867.86|14949.5|14869.5|14947.6|14867.6|10
1723744450000|2024-08-15 17:54:10|14948.26|14868.26|14950.69|14870.69|14950.69|14870.69|14948.01|14868.01|10
1723744460000|2024-08-15 17:54:20|14950.83|14870.83|14952.23|14872.23|14952.23|14872.23|14950.83|14870.83|10
1723744470000|2024-08-15 17:54:30|14952.11|14872.11|14951.48|14871.48|14952.15|14872.15|14951.48|14871.48|9
1723744480000|2024-08-15 17:54:40|14951.89|14871.89|14951.73|14871.73|14951.89|14871.89|14950.64|14870.64|10
1723744490000|2024-08-15 17:54:50|14951.64|14871.64|14952.53|14872.53|14952.53|14872.53|14951.64|14871.64|7
1723744500000|2024-08-15 17:55:00|14952.92|14872.92|14954.87|14874.87|14954.88|14874.88|14952.92|14872.92|10
1723744510000|2024-08-15 17:55:10|14954.84|14874.84|14955.77|14875.77|14955.77|14875.77|14954.6|14874.6|9
1723744520000|2024-08-15 17:55:20|14956.1|14876.1|14952.7|14872.7|14956.1|14876.1|14952.7|14872.7|10
1723744530000|2024-08-15 17:55:30|14952.72|14872.72|14951.78|14871.78|14952.72|14872.72|14951.78|14871.78|10
1723744540000|2024-08-15 17:55:40|14951.86|14871.86|14953.91|14873.91|14953.91|14873.91|14951.86|14871.86|10
1723744550000|2024-08-15 17:55:50|14964.7|14884.7|14967.85|14887.85|14967.9|14887.9|14964.7|14884.7|10
1723744560000|2024-08-15 17:56:00|14967.84|14887.84|14968.14|14888.14|14968.24|14888.24|14967.75|14887.75|10
1723744570000|2024-08-15 17:56:10|14968.37|14888.37|14968.26|14888.26|14968.38|14888.38|14968.07|14888.07|9
1723744580000|2024-08-15 17:56:20|14968.29|14888.29|14959.64|14879.64|14969.36|14889.36|14959.51|14879.51|10
1723744590000|2024-08-15 17:56:30|14959.45|14879.45|14957.67|14877.67|14959.45|14879.45|14957.64|14877.64|10
1723744600000|2024-08-15 17:56:40|14957.5|14877.5|14954.61|14874.61|14957.5|14877.5|14954.61|14874.61|10
1723744610000|2024-08-15 17:56:50|14954.1|14874.1|14950.63|14870.63|14954.1|14874.1|14950.63|14870.63|10
1723744620000|2024-08-15 17:57:00|14950.77|14870.77|14947.46|14867.46|14950.77|14870.77|14947.46|14867.46|10
1723744630000|2024-08-15 17:57:10|14947.49|14867.49|14944.84|14864.84|14947.65|14867.65|14944.84|14864.84|10
1723744640000|2024-08-15 17:57:20|14944.94|14864.94|14942.2|14862.2|14945.19|14865.19|14942.2|14862.2|10
1723744650000|2024-08-15 17:57:30|14940.44|14860.44|14934.73|14854.73|14940.44|14860.44|14934.67|14854.67|10
1723744660000|2024-08-15 17:57:40|14934.34|14854.34|14927.69|14847.69|14934.34|14854.34|14927.69|14847.69|10
1723744670000|2024-08-15 17:57:50|14926.03|14846.03|14924.87|14844.87|14926.03|14846.03|14924.15|14844.15|10
1723744680000|2024-08-15 17:58:00|14925.79|14845.79|14927.96|14847.96|14927.96|14847.96|14925.79|14845.79|10
1723744690000|2024-08-15 17:58:10|14928.95|14848.95|14929.13|14849.13|14929.36|14849.36|14928.46|14848.46|10
1723744700000|2024-08-15 17:58:20|14928.85|14848.85|14926.36|14846.36|14928.85|14848.85|14926.32|14846.32|10
1723744710000|2024-08-15 17:58:30|14922.35|14842.35|14920.14|14840.14|14922.35|14842.35|14920.14|14840.14|10
1723744720000|2024-08-15 17:58:40|14920.08|14840.08|14908.36|14828.36|14920.08|14840.08|14908.36|14828.36|10
1723744730000|2024-08-15 17:58:50|14905.88|14825.88|14872.38|14792.38|14905.88|14825.88|14872.38|14792.38|10
1723744740000|2024-08-15 17:59:00|14870.82|14790.82|14863.7|14783.7|14870.82|14790.82|14863.62|14783.62|10
1723744750000|2024-08-15 17:59:10|14866.5|14786.5|14853.65|14773.65|14866.5|14786.5|14853.65|14773.65|10
1723744760000|2024-08-15 17:59:20|14852.46|14772.46|14856.87|14776.87|14858.89|14778.89|14851.83|14771.83|10
1723744770000|2024-08-15 17:59:30|14855.59|14775.59|14858.99|14778.99|14858.99|14778.99|14854.72|14774.72|10
1723744780000|2024-08-15 17:59:40|14859.97|14779.97|14863.69|14783.69|14864.57|14784.57|14859.97|14779.97|10
1723744790000|2024-08-15 17:59:50|14864.02|14784.02|14858.98|14778.98|14864.02|14784.02|14858.98|14778.98|10
1723744800000|2024-08-15 18:00:00|14858.25|14778.25|14847.25|14767.25|14858.59|14778.59|14847.25|14767.25|10
1723744810000|2024-08-15 18:00:10|14843.91|14763.91|14836.18|14756.18|14843.91|14763.91|14836.18|14756.18|10
1723744820000|2024-08-15 18:00:20|14835.49|14755.49|14819.98|14739.98|14835.49|14755.49|14819.86|14739.86|10
1723744830000|2024-08-15 18:00:30|14818.81|14738.81|14799.25|14719.25|14818.81|14738.81|14799.25|14719.25|10
1723744840000|2024-08-15 18:00:40|14797.57|14717.57|14793.25|14713.25|14797.74|14717.74|14793.25|14713.25|10
1723744850000|2024-08-15 18:00:50|14793.17|14713.17|14786.6|14706.6|14793.17|14713.17|14786.19|14706.19|10
1723744860000|2024-08-15 18:01:00|14787.82|14707.82|14787.63|14707.63|14789.75|14709.75|14787.23|14707.23|10
1723744870000|2024-08-15 18:01:10|14787.76|14707.76|14786.17|14706.17|14787.76|14707.76|14784.62|14704.62|10
1723744880000|2024-08-15 18:01:20|14785.84|14705.84|14782.61|14702.61|14786.29|14706.29|14782.15|14702.15|10
1723744890000|2024-08-15 18:01:30|14783.03|14703.03|14777.21|14697.21|14783.76|14703.76|14777|14697|10
1723744900000|2024-08-15 18:01:40|14778.12|14698.12|14754.05|14674.05|14778.12|14698.12|14754.05|14674.05|10
1723744910000|2024-08-15 18:01:50|14754.92|14674.92|14754.7|14674.7|14755.05|14675.05|14749.91|14669.91|10
1723744920000|2024-08-15 18:02:00|14753.39|14673.39|14745.68|14665.68|14753.39|14673.39|14745.68|14665.68|10
1723744930000|2024-08-15 18:02:10|14747.56|14667.56|14718.48|14638.48|14747.56|14667.56|14718.48|14638.48|10
1723744940000|2024-08-15 18:02:20|14718.3|14638.3|14702.98|14622.98|14718.3|14638.3|14702.44|14622.44|10
1723744950000|2024-08-15 18:02:30|14702.61|14622.61|14700.75|14620.75|14703.34|14623.34|14700.37|14620.37|10
1723744960000|2024-08-15 18:02:40|14698.95|14618.95|14685.75|14605.75|14698.95|14618.95|14685.75|14605.75|10
1723744970000|2024-08-15 18:02:50|14684.01|14604.01|14669.84|14589.84|14684.01|14604.01|14669.17|14589.17|10
1723744980000|2024-08-15 18:03:00|14670.6|14590.6|14681.22|14601.22|14681.22|14601.22|14670.6|14590.6|10
1723744990000|2024-08-15 18:03:10|14683.16|14603.16|14668.89|14588.89|14683.62|14603.62|14668.89|14588.89|10
1723745000000|2024-08-15 18:03:20|14668.69|14588.69|14645.29|14565.29|14668.69|14588.69|14645.29|14565.29|10
1723745010000|2024-08-15 18:03:30|14640.56|14560.56|14627.92|14547.92|14640.56|14560.56|14627.92|14547.92|10
1723745020000|2024-08-15 18:03:40|14627.11|14547.11|14618.55|14538.55|14627.11|14547.11|14618.55|14538.55|10
1723745030000|2024-08-15 18:03:50|14617.91|14537.91|14633.29|14553.29|14633.29|14553.29|14617.91|14537.91|10
1723745040000|2024-08-15 18:04:00|14633.21|14553.21|14642.08|14562.08|14642.87|14562.87|14633.21|14553.21|10
1723745050000|2024-08-15 18:04:10|14641.3|14561.3|14630.27|14550.27|14641.3|14561.3|14627.16|14547.16|10
1723745060000|2024-08-15 18:04:20|14631.97|14551.97|14636.25|14556.25|14636.64|14556.64|14630.57|14550.57|10
1723745070000|2024-08-15 18:04:30|14637.42|14557.42|14635.6|14555.6|14639.89|14559.89|14635.6|14555.6|10
1723745080000|2024-08-15 18:04:40|14636.41|14556.41|14643.74|14563.74|14643.74|14563.74|14636.41|14556.41|10
1723745090000|2024-08-15 18:04:50|14644.36|14564.36|14651.41|14571.41|14651.41|14571.41|14643.65|14563.65|10
1723745100000|2024-08-15 18:05:00|14653.15|14573.15|14656.39|14576.39|14658.36|14578.36|14653.15|14573.15|10
1723745110000|2024-08-15 18:05:10|14656.99|14576.99|14670.19|14590.19|14670.19|14590.19|14656.99|14576.99|10
1723745120000|2024-08-15 18:05:20|14670.57|14590.57|14689.32|14609.32|14689.32|14609.32|14670.57|14590.57|10
1723745130000|2024-08-15 18:05:30|14689.74|14609.74|14686.92|14606.92|14689.77|14609.77|14686.92|14606.92|10
1723745140000|2024-08-15 18:05:40|14687.14|14607.14|14690.52|14610.52|14690.52|14610.52|14684.82|14604.82|10
1723745150000|2024-08-15 18:05:50|14691.38|14611.38|14695.49|14615.49|14696.06|14616.06|14690.2|14610.2|10
1723745160000|2024-08-15 18:06:00|14694.45|14614.45|14689.87|14609.87|14694.45|14614.45|14689.87|14609.87|10
1723745170000|2024-08-15 18:06:10|14687.86|14607.86|14693.41|14613.41|14693.41|14613.41|14687|14607|10
1723745180000|2024-08-15 18:06:20|14692.24|14612.24|14688.36|14608.36|14692.52|14612.52|14687.31|14607.31|10
1723745190000|2024-08-15 18:06:30|14688.52|14608.52|14689.15|14609.15|14691.07|14611.07|14688.52|14608.52|10
1723745200000|2024-08-15 18:06:40|14690.2|14610.2|14682.97|14602.97|14690.2|14610.2|14682.32|14602.32|10
1723745210000|2024-08-15 18:06:50|14682.59|14602.59|14677.38|14597.38|14682.59|14602.59|14677.38|14597.38|10
1723745220000|2024-08-15 18:07:00|14676.91|14596.91|14676.7|14596.7|14676.91|14596.91|14674.48|14594.48|10
1723745230000|2024-08-15 18:07:10|14676.8|14596.8|14671.73|14591.73|14676.8|14596.8|14670.53|14590.53|10
1723745240000|2024-08-15 18:07:20|14671.21|14591.21|14674.29|14594.29|14674.29|14594.29|14667.8|14587.8|10
1723745250000|2024-08-15 18:07:30|14673.95|14593.95|14670.37|14590.37|14675.26|14595.26|14670.37|14590.37|10
1723745260000|2024-08-15 18:07:40|14670|14590|14666.81|14586.81|14670|14590|14666.4|14586.4|10
1723745270000|2024-08-15 18:07:50|14667.28|14587.28|14661.71|14581.71|14667.47|14587.47|14661.69|14581.69|10
1723745280000|2024-08-15 18:08:00|14662.22|14582.22|14657.81|14577.81|14662.22|14582.22|14657.81|14577.81|10
1723745290000|2024-08-15 18:08:10|14657.71|14577.71|14652.16|14572.16|14657.71|14577.71|14652.16|14572.16|10
1723745300000|2024-08-15 18:08:20|14652.31|14572.31|14648.38|14568.38|14652.31|14572.31|14646.69|14566.69|10
1723745310000|2024-08-15 18:08:30|14648.35|14568.35|14651.47|14571.47|14651.47|14571.47|14647.76|14567.76|10
1723745320000|2024-08-15 18:08:40|14650.69|14570.69|14664.74|14584.74|14664.74|14584.74|14650.69|14570.69|10
1723745330000|2024-08-15 18:08:50|14665.04|14585.04|14676.69|14596.69|14676.69|14596.69|14665.04|14585.04|10
1723745340000|2024-08-15 18:09:00|14677.6|14597.6|14669.85|14589.85|14678.11|14598.11|14669.85|14589.85|10
1723745350000|2024-08-15 18:09:10|14670.44|14590.44|14664.39|14584.39|14670.44|14590.44|14664.39|14584.39|10
1723745360000|2024-08-15 18:09:20|14665.29|14585.29|14660.46|14580.46|14667.55|14587.55|14660.46|14580.46|10
1723745370000|2024-08-15 18:09:30|14660.61|14580.61|14660.87|14580.87|14661.9|14581.9|14656.98|14576.98|10
1723745380000|2024-08-15 18:09:40|14660.81|14580.81|14662.17|14582.17|14662.52|14582.52|14660.81|14580.81|9
1723745390000|2024-08-15 18:09:50|14661.62|14581.62|14660.61|14580.61|14661.83|14581.83|14659.73|14579.73|10
1723745400000|2024-08-15 18:10:00|14660.46|14580.46|14655.16|14575.16|14660.46|14580.46|14655.16|14575.16|10
1723745410000|2024-08-15 18:10:10|14653.83|14573.83|14638.54|14558.54|14653.83|14573.83|14638.54|14558.54|9
1723745420000|2024-08-15 18:10:20|14637.8|14557.8|14644.72|14564.72|14644.72|14564.72|14634.06|14554.06|10
1723745430000|2024-08-15 18:10:30|14645.85|14565.85|14656.87|14576.87|14656.87|14576.87|14645.84|14565.84|10
1723745440000|2024-08-15 18:10:40|14657.79|14577.79|14663.63|14583.63|14663.63|14583.63|14657.79|14577.79|10
1723745450000|2024-08-15 18:10:50|14663.22|14583.22|14657.83|14577.83|14663.26|14583.26|14657.83|14577.83|10
1723745460000|2024-08-15 18:11:00|14657.54|14577.54|14650.96|14570.96|14657.57|14577.57|14650.96|14570.96|10
1723745470000|2024-08-15 18:11:10|14650.24|14570.24|14640.75|14560.75|14650.24|14570.24|14640.75|14560.75|10
1723745480000|2024-08-15 18:11:20|14641.19|14561.19|14632.31|14552.31|14641.19|14561.19|14631.99|14551.99|10
1723745490000|2024-08-15 18:11:30|14633.67|14553.67|14626.08|14546.08|14633.99|14553.99|14625.84|14545.84|10
1723745500000|2024-08-15 18:11:40|14624.35|14544.35|14623.77|14543.77|14624.35|14544.35|14622.8|14542.8|10
1723745510000|2024-08-15 18:11:50|14623.86|14543.86|14625.1|14545.1|14626.31|14546.31|14623.45|14543.45|10
1723745520000|2024-08-15 18:12:00|14625.46|14545.46|14623.08|14543.08|14626.02|14546.02|14622.5|14542.5|10
1723745530000|2024-08-15 18:12:10|14621.98|14541.98|14613.7|14533.7|14621.98|14541.98|14613.7|14533.7|10
1723745540000|2024-08-15 18:12:20|14612.97|14532.97|14604.56|14524.56|14613.06|14533.06|14604.56|14524.56|10
1723745550000|2024-08-15 18:12:30|14602.44|14522.44|14586.66|14506.66|14602.44|14522.44|14586.66|14506.66|10
1723745560000|2024-08-15 18:12:40|14586.81|14506.81|14572.25|14492.25|14586.81|14506.81|14572.25|14492.25|10
1723745570000|2024-08-15 18:12:50|14572.55|14492.55|14580.06|14500.06|14580.06|14500.06|14572.55|14492.55|10
1723745580000|2024-08-15 18:13:00|14580.07|14500.07|14600.48|14520.48|14600.48|14520.48|14580.07|14500.07|10
1723745590000|2024-08-15 18:13:10|14599.24|14519.24|14611.48|14531.48|14611.48|14531.48|14598.01|14518.01|10
1723745600000|2024-08-15 18:13:20|14612.11|14532.11|14617.47|14537.47|14617.47|14537.47|14612.11|14532.11|10
1723745610000|2024-08-15 18:13:30|14617.1|14537.1|14620.6|14540.6|14620.6|14540.6|14615.52|14535.52|10
1723745620000|2024-08-15 18:13:40|14619.94|14539.94|14626.87|14546.87|14626.87|14546.87|14619.45|14539.45|10
1723745630000|2024-08-15 18:13:50|14627.42|14547.42|14627.45|14547.45|14628.55|14548.55|14627|14547|10
1723745640000|2024-08-15 18:14:00|14626.94|14546.94|14624.6|14544.6|14627.47|14547.47|14623.34|14543.34|10
1723745650000|2024-08-15 18:14:10|14622.99|14542.99|14617.65|14537.65|14623|14543|14616.79|14536.79|10
1723745660000|2024-08-15 18:14:20|14617.09|14537.09|14613.06|14533.06|14618.6|14538.6|14613.06|14533.06|10
1723745670000|2024-08-15 18:14:30|14611.35|14531.35|14602.39|14522.39|14611.35|14531.35|14602.39|14522.39|10
1723745680000|2024-08-15 18:14:40|14601.33|14521.33|14598.43|14518.43|14601.33|14521.33|14595.9|14515.9|10
1723745690000|2024-08-15 18:14:50|14599.5|14519.5|14599.27|14519.27|14600.15|14520.15|14598.79|14518.79|10
1723745700000|2024-08-15 18:15:00|14597.91|14517.91|14599.84|14519.84|14599.84|14519.84|14594.83|14514.83|9
1723745710000|2024-08-15 18:15:10|14600.91|14520.91|14613.77|14533.77|14614.11|14534.11|14600.91|14520.91|10
1723745720000|2024-08-15 18:15:20|14615.92|14535.92|14623.21|14543.21|14623.46|14543.46|14615.92|14535.92|10
1723745730000|2024-08-15 18:15:30|14623.24|14543.24|14618.19|14538.19|14623.24|14543.24|14618.19|14538.19|10
1723745740000|2024-08-15 18:15:40|14616.85|14536.85|14619.54|14539.54|14619.9|14539.9|14616.77|14536.77|10
1723745750000|2024-08-15 18:15:50|14619.83|14539.83|14618.91|14538.91|14620.45|14540.45|14618.91|14538.91|10
1723745760000|2024-08-15 18:16:00|14618.71|14538.71|14608.69|14528.69|14618.71|14538.71|14608.69|14528.69|10
1723745770000|2024-08-15 18:16:10|14605.72|14525.72|14592.93|14512.93|14606.09|14526.09|14592.93|14512.93|10
1723745780000|2024-08-15 18:16:20|14594.39|14514.39|14586.63|14506.63|14594.95|14514.95|14586.63|14506.63|10
1723745790000|2024-08-15 18:16:30|14583.89|14503.89|14582.83|14502.83|14583.89|14503.89|14581.1|14501.1|10
1723745800000|2024-08-15 18:16:40|14580.52|14500.52|14578.7|14498.7|14580.52|14500.52|14578.06|14498.06|10
1723745810000|2024-08-15 18:16:50|14578.28|14498.28|14584.49|14504.49|14584.49|14504.49|14578.28|14498.28|10
1723745820000|2024-08-15 18:17:00|14584.96|14504.96|14583.1|14503.1|14585.57|14505.57|14583.1|14503.1|10
1723745830000|2024-08-15 18:17:10|14582.68|14502.68|14564.68|14484.68|14583.48|14503.48|14564.68|14484.68|10
1723745840000|2024-08-15 18:17:20|14563|14483|14556.65|14476.65|14563|14483|14556.65|14476.65|10
1723745850000|2024-08-15 18:17:30|14555.95|14475.95|14561.34|14481.34|14561.34|14481.34|14554.29|14474.29|10
1723745860000|2024-08-15 18:17:40|14562.06|14482.06|14567|14487|14567.56|14487.56|14562.06|14482.06|10
1723745870000|2024-08-15 18:17:50|14568.39|14488.39|14572.7|14492.7|14572.7|14492.7|14567.93|14487.93|10
1723745880000|2024-08-15 18:18:00|14573.64|14493.64|14577.45|14497.45|14577.45|14497.45|14572.47|14492.47|10
1723745890000|2024-08-15 18:18:10|14577.35|14497.35|14577.1|14497.1|14578.29|14498.29|14576.62|14496.62|10
1723745900000|2024-08-15 18:18:20|14577.26|14497.26|14571.19|14491.19|14577.26|14497.26|14571.19|14491.19|10
1723745910000|2024-08-15 18:18:30|14572.02|14492.02|14569.46|14489.46|14573.04|14493.04|14569.46|14489.46|10
1723745920000|2024-08-15 18:18:40|14569.87|14489.87|14547.85|14467.85|14569.87|14489.87|14547.85|14467.85|10
1723745930000|2024-08-15 18:18:50|14548.59|14468.59|14545.86|14465.86|14551.7|14471.7|14545.86|14465.86|10
1723745940000|2024-08-15 18:19:00|14544.61|14464.61|14547.91|14467.91|14547.91|14467.91|14544.53|14464.53|10
1723745950000|2024-08-15 18:19:10|14546.83|14466.83|14541.68|14461.68|14546.83|14466.83|14541.68|14461.68|10
1723745960000|2024-08-15 18:19:20|14542.31|14462.31|14534.75|14454.75|14545.22|14465.22|14534.75|14454.75|10
1723745970000|2024-08-15 18:19:30|14534.21|14454.21|14534.43|14454.43|14534.43|14454.43|14529.95|14449.95|10
1723745980000|2024-08-15 18:19:40|14535.09|14455.09|14540|14460|14540|14460|14534.91|14454.91|10
1723745990000|2024-08-15 18:19:50|14540.06|14460.06|14540.59|14460.59|14542.34|14462.34|14540.06|14460.06|10
1723746000000|2024-08-15 18:20:00|14540.63|14460.63|14532.58|14452.58|14541.32|14461.32|14532.58|14452.58|10
1723746010000|2024-08-15 18:20:10|14532.76|14452.76|14533.88|14453.88|14533.88|14453.88|14531.45|14451.45|10
1723746020000|2024-08-15 18:20:20|14534.15|14454.15|14548.18|14468.18|14548.18|14468.18|14533.97|14453.97|10
1723746030000|2024-08-15 18:20:30|14546.98|14466.98|14553.7|14473.7|14554.52|14474.52|14546.32|14466.32|10
1723746040000|2024-08-15 18:20:40|14554.21|14474.21|14556.6|14476.6|14558.96|14478.96|14554.21|14474.21|10
1723746050000|2024-08-15 18:20:50|14556.55|14476.55|14556.9|14476.9|14557.65|14477.65|14556.32|14476.32|10
1723746060000|2024-08-15 18:21:00|14557.5|14477.5|14562.08|14482.08|14562.08|14482.08|14557.5|14477.5|10
1723746070000|2024-08-15 18:21:10|14563.25|14483.25|14570.11|14490.11|14570.11|14490.11|14563.25|14483.25|10
1723746080000|2024-08-15 18:21:20|14570|14490|14571.76|14491.76|14571.76|14491.76|14567.67|14487.67|10
1723746090000|2024-08-15 18:21:30|14573.24|14493.24|14574.5|14494.5|14575.27|14495.27|14573.24|14493.24|10
1723746100000|2024-08-15 18:21:40|14574.44|14494.44|14576.19|14496.19|14576.23|14496.23|14574.02|14494.02|10
1723746110000|2024-08-15 18:21:50|14577.26|14497.26|14577.45|14497.45|14579.37|14499.37|14577.26|14497.26|10
1723746120000|2024-08-15 18:22:00|14576.55|14496.55|14572.93|14492.93|14576.55|14496.55|14571.67|14491.67|10
1723746130000|2024-08-15 18:22:10|14574.56|14494.56|14574.56|14494.56|14575.58|14495.58|14574.44|14494.44|10
1723746140000|2024-08-15 18:22:20|14573.62|14493.62|14564.42|14484.42|14573.94|14493.94|14564.42|14484.42|10
1723746150000|2024-08-15 18:22:30|14563.93|14483.93|14562.92|14482.92|14564.61|14484.61|14561.87|14481.87|10
1723746160000|2024-08-15 18:22:40|14563.69|14483.69|14561.93|14481.93|14564.12|14484.12|14561.93|14481.93|10
1723746170000|2024-08-15 18:22:50|14561.16|14481.16|14561.51|14481.51|14562.5|14482.5|14560.17|14480.17|10
1723746180000|2024-08-15 18:23:00|14561.03|14481.03|14553.52|14473.52|14561.03|14481.03|14552.81|14472.81|10
1723746190000|2024-08-15 18:23:10|14554.29|14474.29|14560.24|14480.24|14560.24|14480.24|14554.29|14474.29|10
1723746200000|2024-08-15 18:23:20|14560.43|14480.43|14559.37|14479.37|14560.43|14480.43|14559.1|14479.1|10
1723746210000|2024-08-15 18:23:30|14559.26|14479.26|14560.05|14480.05|14560.05|14480.05|14557.48|14477.48|10
1723746220000|2024-08-15 18:23:40|14559.76|14479.76|14559.92|14479.92|14559.92|14479.92|14558.9|14478.9|10
1723746230000|2024-08-15 18:23:50|14560.82|14480.82|14574.71|14494.71|14574.71|14494.71|14560.82|14480.82|10
1723746240000|2024-08-15 18:24:00|14575.88|14495.88|14579.01|14499.01|14579.5|14499.5|14575.88|14495.88|10
1723746250000|2024-08-15 18:24:10|14581.58|14501.58|14586.44|14506.44|14586.44|14506.44|14581.32|14501.32|9
1723746260000|2024-08-15 18:24:20|14585.58|14505.58|14592.59|14512.59|14592.59|14512.59|14585.58|14505.58|10
1723746270000|2024-08-15 18:24:30|14593.18|14513.18|14596.17|14516.17|14596.64|14516.64|14593.18|14513.18|10
1723746280000|2024-08-15 18:24:40|14596.31|14516.31|14598.07|14518.07|14598.07|14518.07|14596.01|14516.01|10
1723746290000|2024-08-15 18:24:50|14598.25|14518.25|14600.88|14520.88|14601.1|14521.1|14598.25|14518.25|10
1723746300000|2024-08-15 18:25:00|14601.19|14521.19|14602.49|14522.49|14602.49|14522.49|14600.48|14520.48|10
1723746310000|2024-08-15 18:25:10|14602.34|14522.34|14602.51|14522.51|14602.51|14522.51|14601.07|14521.07|10
1723746320000|2024-08-15 18:25:20|14601.76|14521.76|14590.3|14510.3|14601.76|14521.76|14590.3|14510.3|10
1723746330000|2024-08-15 18:25:30|14590.38|14510.38|14593.82|14513.82|14594.04|14514.04|14590.38|14510.38|10
1723746340000|2024-08-15 18:25:40|14594.28|14514.28|14597.86|14517.86|14597.86|14517.86|14593.84|14513.84|10
1723746350000|2024-08-15 18:25:50|14598.25|14518.25|14602.61|14522.61|14602.61|14522.61|14598.25|14518.25|10
1723746360000|2024-08-15 18:26:00|14603.12|14523.12|14601.9|14521.9|14603.12|14523.12|14601.47|14521.47|10
1723746370000|2024-08-15 18:26:10|14602.1|14522.1|14609.63|14529.63|14609.79|14529.79|14602.1|14522.1|10
1723746380000|2024-08-15 18:26:20|14609.94|14529.94|14614.16|14534.16|14614.32|14534.32|14609.68|14529.68|10
1723746390000|2024-08-15 18:26:30|14614.46|14534.46|14613.04|14533.04|14614.52|14534.52|14613.04|14533.04|10
1723746400000|2024-08-15 18:26:40|14611.96|14531.96|14611.66|14531.66|14611.96|14531.96|14611.23|14531.23|10
1723746410000|2024-08-15 18:26:50|14611.87|14531.87|14611.74|14531.74|14612.37|14532.37|14610.84|14530.84|10
1723746420000|2024-08-15 18:27:00|14611.45|14531.45|14610.94|14530.94|14611.45|14531.45|14608.62|14528.62|10
1723746430000|2024-08-15 18:27:10|14611.71|14531.71|14609.72|14529.72|14611.74|14531.74|14609.72|14529.72|10
1723746440000|2024-08-15 18:27:20|14610.3|14530.3|14612.45|14532.45|14613.07|14533.07|14610.3|14530.3|10
1723746450000|2024-08-15 18:27:30|14612.46|14532.46|14611.94|14531.94|14612.56|14532.56|14610.63|14530.63|10
1723746460000|2024-08-15 18:27:40|14611.36|14531.36|14610.17|14530.17|14611.36|14531.36|14609.59|14529.59|10
1723746470000|2024-08-15 18:27:50|14609.95|14529.95|14608.9|14528.9|14610.16|14530.16|14608.9|14528.9|10
1723746480000|2024-08-15 18:28:00|14608.8|14528.8|14609.42|14529.42|14609.75|14529.75|14606.86|14526.86|10
1723746490000|2024-08-15 18:28:10|14609.85|14529.85|14608.33|14528.33|14609.88|14529.88|14608.25|14528.25|10
1723746500000|2024-08-15 18:28:20|14607.78|14527.78|14602.19|14522.19|14607.78|14527.78|14601.97|14521.97|10
1723746510000|2024-08-15 18:28:30|14602.02|14522.02|14596.64|14516.64|14602.02|14522.02|14596.64|14516.64|10
1723746520000|2024-08-15 18:28:40|14596.08|14516.08|14591.12|14511.12|14596.16|14516.16|14591.12|14511.12|10
1723746530000|2024-08-15 18:28:50|14593.14|14513.14|14595.5|14515.5|14595.5|14515.5|14593.14|14513.14|10
1723746540000|2024-08-15 18:29:00|14595.51|14515.51|14594.07|14514.07|14595.51|14515.51|14592.95|14512.95|10
1723746550000|2024-08-15 18:29:10|14593.86|14513.86|14593.52|14513.52|14595.59|14515.59|14593.52|14513.52|10
1723746560000|2024-08-15 18:29:20|14592.5|14512.5|14592.61|14512.61|14592.76|14512.76|14590.38|14510.38|10
1723746570000|2024-08-15 18:29:30|14593.16|14513.16|14593.63|14513.63|14595.31|14515.31|14593.16|14513.16|10
1723746580000|2024-08-15 18:29:40|14592.85|14512.85|14589.06|14509.06|14592.85|14512.85|14589.06|14509.06|10
1723746590000|2024-08-15 18:29:50|14588.36|14508.36|14584.44|14504.44|14588.36|14508.36|14584.44|14504.44|10
1723746600000|2024-08-15 18:30:00|14583.36|14503.36|14583.39|14503.39|14584.32|14504.32|14582.96|14502.96|10
1723746610000|2024-08-15 18:30:10|14583.5|14503.5|14579.14|14499.14|14583.5|14503.5|14578.96|14498.96|10
1723746620000|2024-08-15 18:30:20|14577.62|14497.62|14580.68|14500.68|14580.68|14500.68|14577.62|14497.62|10
1723746630000|2024-08-15 18:30:30|14580.3|14500.3|14581|14501|14582.95|14502.95|14580.3|14500.3|10
1723746640000|2024-08-15 18:30:40|14580.1|14500.1|14577.74|14497.74|14580.91|14500.91|14577.74|14497.74|10
1723746650000|2024-08-15 18:30:50|14577.22|14497.22|14573.67|14493.67|14577.22|14497.22|14573.67|14493.67|10
1723746660000|2024-08-15 18:31:00|14573.28|14493.28|14571.04|14491.04|14573.28|14493.28|14570.75|14490.75|10
1723746670000|2024-08-15 18:31:10|14570.09|14490.09|14563.69|14483.69|14570.09|14490.09|14563.2|14483.2|10
1723746680000|2024-08-15 18:31:20|14561.95|14481.95|14561.93|14481.93|14564.8|14484.8|14561.1|14481.1|10
1723746690000|2024-08-15 18:31:30|14563.03|14483.03|14565.45|14485.45|14567.04|14487.04|14563.03|14483.03|10
1723746700000|2024-08-15 18:31:40|14568.7|14488.7|14567.79|14487.79|14568.7|14488.7|14567.11|14487.11|10
1723746710000|2024-08-15 18:31:50|14567.9|14487.9|14567.27|14487.27|14568.47|14488.47|14567.27|14487.27|10
1723746720000|2024-08-15 18:32:00|14567.65|14487.65|14567.47|14487.47|14568.9|14488.9|14567.47|14487.47|10
1723746730000|2024-08-15 18:32:10|14567.09|14487.09|14562.25|14482.25|14567.09|14487.09|14562.25|14482.25|10
1723746740000|2024-08-15 18:32:20|14561.51|14481.51|14554.5|14474.5|14561.51|14481.51|14554.5|14474.5|10
1723746750000|2024-08-15 18:32:30|14552.37|14472.37|14547.8|14467.8|14552.6|14472.6|14547.8|14467.8|10
1723746760000|2024-08-15 18:32:40|14548|14468|14535.98|14455.98|14548.03|14468.03|14535.98|14455.98|10
1723746770000|2024-08-15 18:32:50|14535.12|14455.12|14528.46|14448.46|14535.91|14455.91|14528.46|14448.46|10
1723746780000|2024-08-15 18:33:00|14522.89|14442.89|14516.42|14436.42|14525.65|14445.65|14512.8|14432.8|10
1723746790000|2024-08-15 18:33:10|14519.03|14439.03|14523.47|14443.47|14523.47|14443.47|14519.03|14439.03|9
1723746800000|2024-08-15 18:33:20|14522.96|14442.96|14525.18|14445.18|14525.18|14445.18|14521.88|14441.88|10
1723746810000|2024-08-15 18:33:30|14526.36|14446.36|14529.15|14449.15|14529.3|14449.3|14526.36|14446.36|10
1723746820000|2024-08-15 18:33:40|14529.68|14449.68|14525.63|14445.63|14530.29|14450.29|14524.87|14444.87|10
1723746830000|2024-08-15 18:33:50|14525.51|14445.51|14521.74|14441.74|14525.51|14445.51|14520.24|14440.24|10
1723746840000|2024-08-15 18:34:00|14522.23|14442.23|14525.37|14445.37|14525.37|14445.37|14521.6|14441.6|10
1723746850000|2024-08-15 18:34:10|14527.66|14447.66|14539.02|14459.02|14539.11|14459.11|14527.66|14447.66|10
1723746860000|2024-08-15 18:34:20|14539.42|14459.42|14536.58|14456.58|14539.65|14459.65|14536.58|14456.58|10
1723746870000|2024-08-15 18:34:30|14535.78|14455.78|14537.76|14457.76|14537.76|14457.76|14534.64|14454.64|10
1723746880000|2024-08-15 18:34:40|14538.42|14458.42|14534.94|14454.94|14538.42|14458.42|14533.84|14453.84|9
1723746890000|2024-08-15 18:34:50|14535.4|14455.4|14528.41|14448.41|14536.06|14456.06|14528.41|14448.41|10
1723746900000|2024-08-15 18:35:00|14528.4|14448.4|14524.99|14444.99|14528.4|14448.4|14524.56|14444.56|10
1723746910000|2024-08-15 18:35:10|14525.23|14445.23|14529.33|14449.33|14529.34|14449.34|14525.23|14445.23|10
1723746920000|2024-08-15 18:35:20|14529.93|14449.93|14529.56|14449.56|14531.62|14451.62|14529.28|14449.28|10
1723746930000|2024-08-15 18:35:30|14529.23|14449.23|14532.33|14452.33|14532.42|14452.42|14528.83|14448.83|10
1723746940000|2024-08-15 18:35:40|14532.69|14452.69|14530.06|14450.06|14533.86|14453.86|14530.06|14450.06|10
1723746950000|2024-08-15 18:35:50|14530.39|14450.39|14525.93|14445.93|14530.39|14450.39|14525.93|14445.93|10
1723746960000|2024-08-15 18:36:00|14526.16|14446.16|14525.57|14445.57|14526.19|14446.19|14524.56|14444.56|10
1723746970000|2024-08-15 18:36:10|14525.61|14445.61|14525.72|14445.72|14526.76|14446.76|14525.56|14445.56|10
1723746980000|2024-08-15 18:36:20|14524.96|14444.96|14524.89|14444.89|14525.37|14445.37|14524.15|14444.15|10
1723746990000|2024-08-15 18:36:30|14524|14444|14524.38|14444.38|14524.39|14444.39|14521.41|14441.41|10
1723747000000|2024-08-15 18:36:40|14526.07|14446.07|14529.64|14449.64|14529.64|14449.64|14526.07|14446.07|10
1723747010000|2024-08-15 18:36:50|14529.52|14449.52|14532.35|14452.35|14532.35|14452.35|14529.05|14449.05|10
1723747020000|2024-08-15 18:37:00|14533.02|14453.02|14536.12|14456.12|14536.12|14456.12|14532.89|14452.89|10
1723747030000|2024-08-15 18:37:10|14536.5|14456.5|14536.41|14456.41|14536.8|14456.8|14534.95|14454.95|10
1723747040000|2024-08-15 18:37:20|14536.14|14456.14|14541.53|14461.53|14541.53|14461.53|14536.14|14456.14|10
1723747050000|2024-08-15 18:37:30|14542.96|14462.96|14546.18|14466.18|14546.97|14466.97|14542.96|14462.96|10
1723747060000|2024-08-15 18:37:40|14545.98|14465.98|14543.94|14463.94|14546.19|14466.19|14543.75|14463.75|10
1723747070000|2024-08-15 18:37:50|14544|14464|14543.8|14463.8|14544|14464|14542.82|14462.82|9
1723747080000|2024-08-15 18:38:00|14543.47|14463.47|14548.68|14468.68|14548.68|14468.68|14543.03|14463.03|10
1723747090000|2024-08-15 18:38:10|14550.61|14470.61|14550.67|14470.67|14551.11|14471.11|14549.72|14469.72|10
1723747100000|2024-08-15 18:38:20|14550.54|14470.54|14552.31|14472.31|14552.62|14472.62|14550.49|14470.49|10
1723747110000|2024-08-15 18:38:30|14553.19|14473.19|14555.15|14475.15|14555.15|14475.15|14552.99|14472.99|10
1723747120000|2024-08-15 18:38:40|14555.57|14475.57|14559.01|14479.01|14559.01|14479.01|14555.57|14475.57|10
1723747130000|2024-08-15 18:38:50|14559.28|14479.28|14563|14483|14563|14483|14559.28|14479.28|10
1723747140000|2024-08-15 18:39:00|14562.78|14482.78|14561.23|14481.23|14563.14|14483.14|14556.94|14476.94|10
1723747150000|2024-08-15 18:39:10|14561.03|14481.03|14558.14|14478.14|14561.13|14481.13|14558.14|14478.14|10
1723747160000|2024-08-15 18:39:20|14557.14|14477.14|14552.37|14472.37|14557.14|14477.14|14552.37|14472.37|10
1723747170000|2024-08-15 18:39:30|14551.86|14471.86|14550.61|14470.61|14551.86|14471.86|14548.7|14468.7|10
1723747180000|2024-08-15 18:39:40|14552.35|14472.35|14553.77|14473.77|14553.9|14473.9|14552.35|14472.35|10
1723747190000|2024-08-15 18:39:50|14553.94|14473.94|14553.44|14473.44|14554.99|14474.99|14553.38|14473.38|10
1723747200000|2024-08-15 18:40:00|14553.96|14473.96|14552.54|14472.54|14555.1|14475.1|14552.54|14472.54|10
1723747210000|2024-08-15 18:40:10|14552.55|14472.55|14551.74|14471.74|14552.66|14472.66|14551.36|14471.36|10
1723747220000|2024-08-15 18:40:20|14551.57|14471.57|14549.03|14469.03|14551.57|14471.57|14549.01|14469.01|10
1723747230000|2024-08-15 18:40:30|14549.07|14469.07|14547.85|14467.85|14549.07|14469.07|14546.83|14466.83|10
1723747240000|2024-08-15 18:40:40|14548.2|14468.2|14548.92|14468.92|14549.71|14469.71|14548.2|14468.2|10
1723747250000|2024-08-15 18:40:50|14548.62|14468.62|14546.41|14466.41|14548.62|14468.62|14545.89|14465.89|10
1723747260000|2024-08-15 18:41:00|14546.04|14466.04|14544.14|14464.14|14546.04|14466.04|14543.21|14463.21|10
1723747270000|2024-08-15 18:41:10|14543.28|14463.28|14545.74|14465.74|14545.74|14465.74|14542.95|14462.95|10
1723747280000|2024-08-15 18:41:20|14546.03|14466.03|14542.64|14462.64|14546.31|14466.31|14542.64|14462.64|10
1723747290000|2024-08-15 18:41:30|14542.34|14462.34|14539.09|14459.09|14542.34|14462.34|14537.75|14457.75|10
1723747300000|2024-08-15 18:41:40|14538.88|14458.88|14540.62|14460.62|14540.81|14460.81|14538.88|14458.88|10
1723747310000|2024-08-15 18:41:50|14540.74|14460.74|14538.68|14458.68|14540.77|14460.77|14538.68|14458.68|10
1723747320000|2024-08-15 18:42:00|14536.9|14456.9|14541.22|14461.22|14541.22|14461.22|14536.9|14456.9|10
1723747330000|2024-08-15 18:42:10|14541.45|14461.45|14540.27|14460.27|14541.93|14461.93|14539.92|14459.92|10
1723747340000|2024-08-15 18:42:20|14540.54|14460.54|14539.61|14459.61|14540.56|14460.56|14539.61|14459.61|10
1723747350000|2024-08-15 18:42:30|14539.62|14459.62|14542.89|14462.89|14543.21|14463.21|14539.62|14459.62|10
1723747360000|2024-08-15 18:42:40|14542.88|14462.88|14543.51|14463.51|14543.51|14463.51|14542.26|14462.26|10
1723747370000|2024-08-15 18:42:50|14543.08|14463.08|14540.85|14460.85|14544.78|14464.78|14540.54|14460.54|9
1723747380000|2024-08-15 18:43:00|14540.15|14460.15|14541.86|14461.86|14541.86|14461.86|14538.69|14458.69|10
1723747390000|2024-08-15 18:43:10|14544.54|14464.54|14552.86|14472.86|14552.86|14472.86|14544.54|14464.54|10
1723747400000|2024-08-15 18:43:20|14553.07|14473.07|14558.67|14478.67|14558.67|14478.67|14553.07|14473.07|10
1723747410000|2024-08-15 18:43:30|14559.27|14479.27|14563.05|14483.05|14563.05|14483.05|14557.98|14477.98|10
1723747420000|2024-08-15 18:43:40|14562.79|14482.79|14569.55|14489.55|14569.55|14489.55|14562.79|14482.79|10
1723747430000|2024-08-15 18:43:50|14569.47|14489.47|14569.5|14489.5|14569.86|14489.86|14568.94|14488.94|10
1723747440000|2024-08-15 18:44:00|14569.86|14489.86|14570.81|14490.81|14570.81|14490.81|14569.86|14489.86|10
1723747450000|2024-08-15 18:44:10|14571.14|14491.14|14577.12|14497.12|14577.12|14497.12|14571.14|14491.14|10
1723747460000|2024-08-15 18:44:20|14577.07|14497.07|14580.91|14500.91|14580.91|14500.91|14577.07|14497.07|10
1723747470000|2024-08-15 18:44:30|14581.11|14501.11|14589.42|14509.42|14589.42|14509.42|14581.11|14501.11|10
1723747480000|2024-08-15 18:44:40|14590.08|14510.08|14592.74|14512.74|14592.74|14512.74|14590.08|14510.08|10
1723747490000|2024-08-15 18:44:50|14593.05|14513.05|14591.4|14511.4|14593.05|14513.05|14591.04|14511.04|10
1723747500000|2024-08-15 18:45:00|14591.6|14511.6|14589.86|14509.86|14591.6|14511.6|14589.35|14509.35|10
1723747510000|2024-08-15 18:45:10|14589.73|14509.73|14580.98|14500.98|14589.73|14509.73|14580.98|14500.98|10
1723747520000|2024-08-15 18:45:20|14580.27|14500.27|14573.72|14493.72|14580.27|14500.27|14573.72|14493.72|10
1723747530000|2024-08-15 18:45:30|14573.63|14493.63|14571.07|14491.07|14574.09|14494.09|14571.07|14491.07|10
1723747540000|2024-08-15 18:45:40|14571.28|14491.28|14572.27|14492.27|14572.27|14492.27|14571.17|14491.17|10
1723747550000|2024-08-15 18:45:50|14572.36|14492.36|14572.15|14492.15|14574.69|14494.69|14572.15|14492.15|10
1723747560000|2024-08-15 18:46:00|14570.74|14490.74|14572.67|14492.67|14572.67|14492.67|14570.18|14490.18|9
1723747570000|2024-08-15 18:46:10|14572.27|14492.27|14569.88|14489.88|14573.56|14493.56|14569.88|14489.88|10
1723747580000|2024-08-15 18:46:20|14569.71|14489.71|14567.17|14487.17|14569.71|14489.71|14566.54|14486.54|10
1723747590000|2024-08-15 18:46:30|14567.41|14487.41|14567.5|14487.5|14567.64|14487.64|14566.44|14486.44|10
1723747600000|2024-08-15 18:46:40|14567.59|14487.59|14564|14484|14567.59|14487.59|14563.85|14483.85|10
1723747610000|2024-08-15 18:46:50|14562.05|14482.05|14560.48|14480.48|14562.44|14482.44|14560.01|14480.01|10
1723747620000|2024-08-15 18:47:00|14560.66|14480.66|14560.66|14480.66|14560.66|14480.66|14558.25|14478.25|10
1723747630000|2024-08-15 18:47:10|14560.58|14480.58|14561.1|14481.1|14561.1|14481.1|14559.77|14479.77|10
1723747640000|2024-08-15 18:47:20|14561.48|14481.48|14561.12|14481.12|14561.96|14481.96|14561.12|14481.12|10
1723747650000|2024-08-15 18:47:30|14560.4|14480.4|14561.55|14481.55|14561.55|14481.55|14560.4|14480.4|8
1723747660000|2024-08-15 18:47:40|14561.43|14481.43|14561.02|14481.02|14561.61|14481.61|14560.86|14480.86|10
1723747670000|2024-08-15 18:47:50|14559.4|14479.4|14558.75|14478.75|14559.52|14479.52|14558.04|14478.04|10
1723747680000|2024-08-15 18:48:00|14558.87|14478.87|14555.19|14475.19|14559.09|14479.09|14555.19|14475.19|10
1723747690000|2024-08-15 18:48:10|14555.04|14475.04|14557.57|14477.57|14557.74|14477.74|14554.95|14474.95|10
1723747700000|2024-08-15 18:48:20|14557.47|14477.47|14560.2|14480.2|14560.2|14480.2|14557.47|14477.47|10
1723747710000|2024-08-15 18:48:30|14560.76|14480.76|14561.2|14481.2|14561.42|14481.42|14560.58|14480.58|10
1723747720000|2024-08-15 18:48:40|14561.37|14481.37|14561.1|14481.1|14562.47|14482.47|14561.1|14481.1|10
1723747730000|2024-08-15 18:48:50|14560.98|14480.98|14560.09|14480.09|14561.06|14481.06|14560.09|14480.09|10
1723747740000|2024-08-15 18:49:00|14559.99|14479.99|14556.42|14476.42|14559.99|14479.99|14555.64|14475.64|10
1723747750000|2024-08-15 18:49:10|14556.31|14476.31|14562.44|14482.44|14562.44|14482.44|14556.31|14476.31|10
1723747760000|2024-08-15 18:49:20|14562.77|14482.77|14563.98|14483.98|14564.6|14484.6|14562.77|14482.77|10
1723747770000|2024-08-15 18:49:30|14563.65|14483.65|14563.32|14483.32|14564.89|14484.89|14563.32|14483.32|10
1723747780000|2024-08-15 18:49:40|14563.23|14483.23|14559.61|14479.61|14563.23|14483.23|14559.38|14479.38|10
1723747790000|2024-08-15 18:49:50|14559.34|14479.34|14558.94|14478.94|14559.4|14479.4|14558.25|14478.25|10
1723747800000|2024-08-15 18:50:00|14558.88|14478.88|14555.63|14475.63|14558.88|14478.88|14555.63|14475.63|10
1723747810000|2024-08-15 18:50:10|14555.18|14475.18|14547.15|14467.15|14555.18|14475.18|14547.15|14467.15|10
1723747820000|2024-08-15 18:50:20|14547.46|14467.46|14544.65|14464.65|14547.46|14467.46|14544.41|14464.41|10
1723747830000|2024-08-15 18:50:30|14544.28|14464.28|14544.08|14464.08|14544.28|14464.28|14542.78|14462.78|10
1723747840000|2024-08-15 18:50:40|14544.34|14464.34|14543.8|14463.8|14544.34|14464.34|14543.38|14463.38|10
1723747850000|2024-08-15 18:50:50|14543.3|14463.3|14542.78|14462.78|14543.94|14463.94|14542.73|14462.73|10
1723747860000|2024-08-15 18:51:00|14542.94|14462.94|14531.98|14451.98|14543.23|14463.23|14531.98|14451.98|10
1723747870000|2024-08-15 18:51:10|14531.79|14451.79|14528.13|14448.13|14532.01|14452.01|14527.72|14447.72|10
1723747880000|2024-08-15 18:51:20|14527.72|14447.72|14527.48|14447.48|14529.05|14449.05|14527.48|14447.48|10
1723747890000|2024-08-15 18:51:30|14526.88|14446.88|14526.93|14446.93|14527.94|14447.94|14526.64|14446.64|10
1723747900000|2024-08-15 18:51:40|14527.07|14447.07|14521.07|14441.07|14527.07|14447.07|14521.07|14441.07|10
1723747910000|2024-08-15 18:51:50|14521.1|14441.1|14521.18|14441.18|14521.52|14441.52|14520.2|14440.2|10
1723747920000|2024-08-15 18:52:00|14520.65|14440.65|14523.42|14443.42|14523.69|14443.69|14520.65|14440.65|10
1723747930000|2024-08-15 18:52:10|14523.77|14443.77|14523.72|14443.72|14524.95|14444.95|14523.32|14443.32|10
1723747940000|2024-08-15 18:52:20|14523.94|14443.94|14522.32|14442.32|14524.23|14444.23|14522.32|14442.32|10
1723747950000|2024-08-15 18:52:30|14522.82|14442.82|14521.03|14441.03|14523.44|14443.44|14520.79|14440.79|10
1723747960000|2024-08-15 18:52:40|14521.1|14441.1|14521.1|14441.1|14521.43|14441.43|14520.89|14440.89|10
1723747970000|2024-08-15 18:52:50|14521.63|14441.63|14521.19|14441.19|14521.63|14441.63|14519.04|14439.04|10
1723747980000|2024-08-15 18:53:00|14521.27|14441.27|14521.77|14441.77|14522.27|14442.27|14520.35|14440.35|9
1723747990000|2024-08-15 18:53:10|14521.73|14441.73|14524.67|14444.67|14524.67|14444.67|14521.73|14441.73|8
1723748000000|2024-08-15 18:53:20|14524.66|14444.66|14523.32|14443.32|14524.66|14444.66|14523.32|14443.32|9
1723748010000|2024-08-15 18:53:30|14523.3|14443.3|14523.94|14443.94|14523.94|14443.94|14522.54|14442.54|10
1723748020000|2024-08-15 18:53:40|14524.28|14444.28|14524.62|14444.62|14524.75|14444.75|14523.83|14443.83|10
1723748030000|2024-08-15 18:53:50|14524.64|14444.64|14524.58|14444.58|14524.92|14444.92|14524.49|14444.49|9
1723748040000|2024-08-15 18:54:00|14523.68|14443.68|14522.4|14442.4|14523.69|14443.69|14522.08|14442.08|10
1723748050000|2024-08-15 18:54:10|14522.77|14442.77|14525.09|14445.09|14525.09|14445.09|14522.77|14442.77|10
1723748060000|2024-08-15 18:54:20|14525.42|14445.42|14528.11|14448.11|14528.11|14448.11|14525.42|14445.42|10
1723748070000|2024-08-15 18:54:30|14527.97|14447.97|14531.59|14451.59|14531.59|14451.59|14527.97|14447.97|10
1723748080000|2024-08-15 18:54:40|14532.29|14452.29|14535.04|14455.04|14535.26|14455.26|14532.29|14452.29|10
1723748090000|2024-08-15 18:54:50|14534.99|14454.99|14534.04|14454.04|14535.54|14455.54|14533.47|14453.47|10
1723748100000|2024-08-15 18:55:00|14534.06|14454.06|14536.17|14456.17|14536.17|14456.17|14534.06|14454.06|10
1723748110000|2024-08-15 18:55:10|14536.39|14456.39|14536.45|14456.45|14536.62|14456.62|14535.38|14455.38|10
1723748120000|2024-08-15 18:55:20|14536.54|14456.54|14541.17|14461.17|14541.17|14461.17|14536.54|14456.54|10
1723748130000|2024-08-15 18:55:30|14540.86|14460.86|14542.38|14462.38|14542.38|14462.38|14540|14460|10
1723748140000|2024-08-15 18:55:40|14542.41|14462.41|14544.48|14464.48|14544.84|14464.84|14542.41|14462.41|10
1723748150000|2024-08-15 18:55:50|14544.26|14464.26|14544.55|14464.55|14544.78|14464.78|14544.15|14464.15|10
1723748160000|2024-08-15 18:56:00|14544.47|14464.47|14542.52|14462.52|14544.47|14464.47|14542.52|14462.52|10
1723748170000|2024-08-15 18:56:10|14542.47|14462.47|14543.72|14463.72|14543.72|14463.72|14541.7|14461.7|9
1723748180000|2024-08-15 18:56:20|14544.64|14464.64|14545.71|14465.71|14545.71|14465.71|14544.64|14464.64|10
1723748190000|2024-08-15 18:56:30|14545.61|14465.61|14545.49|14465.49|14546.21|14466.21|14545.39|14465.39|9
1723748200000|2024-08-15 18:56:40|14545.2|14465.2|14545.15|14465.15|14545.2|14465.2|14544.83|14464.83|10
1723748210000|2024-08-15 18:56:50|14545.01|14465.01|14545.53|14465.53|14546.29|14466.29|14545.01|14465.01|10
1723748220000|2024-08-15 18:57:00|14545.83|14465.83|14546.48|14466.48|14546.48|14466.48|14545.69|14465.69|10
1723748230000|2024-08-15 18:57:10|14546.18|14466.18|14544.77|14464.77|14546.74|14466.74|14544.72|14464.72|10
1723748240000|2024-08-15 18:57:20|14545.35|14465.35|14546.59|14466.59|14546.73|14466.73|14545.35|14465.35|9
1723748250000|2024-08-15 18:57:30|14545.92|14465.92|14548.13|14468.13|14548.25|14468.25|14545.92|14465.92|10
1723748260000|2024-08-15 18:57:40|14548.31|14468.31|14548.65|14468.65|14548.92|14468.92|14547.95|14467.95|10
1723748270000|2024-08-15 18:57:50|14548.42|14468.42|14550.72|14470.72|14550.93|14470.93|14548.42|14468.42|10
1723748280000|2024-08-15 18:58:00|14550.79|14470.79|14552.32|14472.32|14552.36|14472.36|14550.65|14470.65|9
1723748290000|2024-08-15 18:58:10|14553.27|14473.27|14554.62|14474.62|14554.62|14474.62|14552.67|14472.67|10
1723748300000|2024-08-15 18:58:20|14555.3|14475.3|14558.7|14478.7|14559|14479|14555.3|14475.3|10
1723748310000|2024-08-15 18:58:30|14558.42|14478.42|14558.99|14478.99|14559.03|14479.03|14558.27|14478.27|10
1723748320000|2024-08-15 18:58:40|14559.61|14479.61|14561.09|14481.09|14561.09|14481.09|14559.61|14479.61|10
1723748330000|2024-08-15 18:58:50|14561.37|14481.37|14561.6|14481.6|14562.25|14482.25|14561.34|14481.34|9
1723748340000|2024-08-15 18:59:00|14561.4|14481.4|14559.31|14479.31|14561.4|14481.4|14558.88|14478.88|10
1723748350000|2024-08-15 18:59:10|14558.74|14478.74|14558.71|14478.71|14559.14|14479.14|14558.25|14478.25|10
1723748360000|2024-08-15 18:59:20|14558.54|14478.54|14559.52|14479.52|14559.52|14479.52|14558.34|14478.34|10
1723748370000|2024-08-15 18:59:30|14559.93|14479.93|14559.42|14479.42|14559.93|14479.93|14559.19|14479.19|9
1723748380000|2024-08-15 18:59:40|14559.34|14479.34|14558.75|14478.75|14559.34|14479.34|14558.31|14478.31|10
1723748390000|2024-08-15 18:59:50|14558.78|14478.78|14560.49|14480.49|14560.49|14480.49|14558.7|14478.7|10
1723748400000|2024-08-15 19:00:00|14560.3|14480.3|14553.13|14473.13|14560.3|14480.3|14553.13|14473.13|10
1723748410000|2024-08-15 19:00:10|14554|14474|14549.56|14469.56|14554|14474|14549.56|14469.56|9
1723748420000|2024-08-15 19:00:20|14549.13|14469.13|14545.66|14465.66|14549.13|14469.13|14545.66|14465.66|10
1723748430000|2024-08-15 19:00:30|14545.39|14465.39|14535.88|14455.88|14545.48|14465.48|14535.88|14455.88|10
1723748440000|2024-08-15 19:00:40|14535.95|14455.95|14524.25|14444.25|14535.95|14455.95|14523.02|14443.02|10
1723748450000|2024-08-15 19:00:50|14525.02|14445.02|14525.48|14445.48|14525.83|14445.83|14525.02|14445.02|10
1723748460000|2024-08-15 19:01:00|14525.91|14445.91|14529.16|14449.16|14529.16|14449.16|14525.91|14445.91|10
1723748470000|2024-08-15 19:01:10|14529.46|14449.46|14526.19|14446.19|14529.46|14449.46|14526.19|14446.19|10
1723748480000|2024-08-15 19:01:20|14526.66|14446.66|14522.96|14442.96|14526.66|14446.66|14522.96|14442.96|10
1723748490000|2024-08-15 19:01:30|14522.41|14442.41|14528.72|14448.72|14528.72|14448.72|14522.41|14442.41|9
1723748500000|2024-08-15 19:01:40|14530.25|14450.25|14538.89|14458.89|14539.07|14459.07|14530.25|14450.25|10
1723748510000|2024-08-15 19:01:50|14542.91|14462.91|14550.44|14470.44|14550.44|14470.44|14542.91|14462.91|10
1723748520000|2024-08-15 19:02:00|14549.85|14469.85|14550.8|14470.8|14550.8|14470.8|14549.69|14469.69|10
1723748530000|2024-08-15 19:02:10|14551.41|14471.41|14551.44|14471.44|14552.92|14472.92|14551.41|14471.41|10
1723748540000|2024-08-15 19:02:20|14550.62|14470.62|14550.04|14470.04|14550.62|14470.62|14548.02|14468.02|10
1723748550000|2024-08-15 19:02:30|14549.83|14469.83|14551.17|14471.17|14551.72|14471.72|14549.83|14469.83|9
1723748560000|2024-08-15 19:02:40|14550|14470|14551.5|14471.5|14551.5|14471.5|14549.27|14469.27|10
1723748570000|2024-08-15 19:02:50|14551.58|14471.58|14553.69|14473.69|14553.69|14473.69|14551.5|14471.5|9
1723748580000|2024-08-15 19:03:00|14553.73|14473.73|14556.55|14476.55|14556.55|14476.55|14553.73|14473.73|10
1723748590000|2024-08-15 19:03:10|14556.38|14476.38|14553.54|14473.54|14556.59|14476.59|14553.54|14473.54|10
1723748600000|2024-08-15 19:03:20|14552.41|14472.41|14546.47|14466.47|14552.41|14472.41|14546.47|14466.47|10
1723748610000|2024-08-15 19:03:30|14546.96|14466.96|14543.2|14463.2|14547.17|14467.17|14543.2|14463.2|10
1723748620000|2024-08-15 19:03:40|14543.55|14463.55|14538.28|14458.28|14543.78|14463.78|14538.28|14458.28|10
1723748630000|2024-08-15 19:03:50|14537.79|14457.79|14533.09|14453.09|14537.79|14457.79|14533.09|14453.09|10
1723748640000|2024-08-15 19:04:00|14532.98|14452.98|14530.36|14450.36|14533.3|14453.3|14530.36|14450.36|10
1723748650000|2024-08-15 19:04:10|14530.9|14450.9|14531.02|14451.02|14531.76|14451.76|14530.49|14450.49|9
1723748660000|2024-08-15 19:04:20|14531.13|14451.13|14526.95|14446.95|14532.36|14452.36|14526.95|14446.95|10
1723748670000|2024-08-15 19:04:30|14525.89|14445.89|14518.63|14438.63|14525.98|14445.98|14518.46|14438.46|10
1723748680000|2024-08-15 19:04:40|14519.01|14439.01|14517.96|14437.96|14520.83|14440.83|14517.96|14437.96|10
1723748690000|2024-08-15 19:04:50|14517.64|14437.64|14518.4|14438.4|14518.4|14438.4|14516.09|14436.09|10
1723748700000|2024-08-15 19:05:00|14518.02|14438.02|14518.04|14438.04|14518.04|14438.04|14516.85|14436.85|10
1723748710000|2024-08-15 19:05:10|14519.39|14439.39|14521.77|14441.77|14522.52|14442.52|14519.39|14439.39|10
1723748720000|2024-08-15 19:05:20|14521.55|14441.55|14520.76|14440.76|14521.65|14441.65|14520.46|14440.46|9
1723748730000|2024-08-15 19:05:30|14522.22|14442.22|14523.55|14443.55|14523.55|14443.55|14522.22|14442.22|10
1723748740000|2024-08-15 19:05:40|14523.96|14443.96|14523.44|14443.44|14524.77|14444.77|14523.44|14443.44|10
1723748750000|2024-08-15 19:05:50|14523.69|14443.69|14523.01|14443.01|14523.69|14443.69|14522.27|14442.27|10
1723748760000|2024-08-15 19:06:00|14522.57|14442.57|14521.05|14441.05|14522.85|14442.85|14521.05|14441.05|10
1723748770000|2024-08-15 19:06:10|14521.37|14441.37|14518.45|14438.45|14521.65|14441.65|14517.13|14437.13|10
1723748780000|2024-08-15 19:06:20|14518.03|14438.03|14519.02|14439.02|14519.71|14439.71|14518.03|14438.03|10
1723748790000|2024-08-15 19:06:30|14518.61|14438.61|14517.03|14437.03|14518.61|14438.61|14516.32|14436.32|10
1723748800000|2024-08-15 19:06:40|14517.01|14437.01|14518.79|14438.79|14518.92|14438.92|14517.01|14437.01|10
1723748810000|2024-08-15 19:06:50|14518.85|14438.85|14519.66|14439.66|14519.66|14439.66|14518.74|14438.74|10
1723748820000|2024-08-15 19:07:00|14520.25|14440.25|14518.59|14438.59|14520.25|14440.25|14517.82|14437.82|10
1723748830000|2024-08-15 19:07:10|14517.86|14437.86|14514.57|14434.57|14517.86|14437.86|14514.57|14434.57|10
1723748840000|2024-08-15 19:07:20|14514.39|14434.39|14514.79|14434.79|14515|14435|14513.94|14433.94|10
1723748850000|2024-08-15 19:07:30|14514.98|14434.98|14519.36|14439.36|14519.36|14439.36|14514.98|14434.98|10
1723748860000|2024-08-15 19:07:40|14519.24|14439.24|14521.41|14441.41|14521.98|14441.98|14519.24|14439.24|10
1723748870000|2024-08-15 19:07:50|14521.94|14441.94|14523.01|14443.01|14523.37|14443.37|14521.35|14441.35|10
1723748880000|2024-08-15 19:08:00|14522.92|14442.92|14522.96|14442.96|14524.43|14444.43|14522.4|14442.4|10
1723748890000|2024-08-15 19:08:10|14523.57|14443.57|14523.49|14443.49|14523.57|14443.57|14521.97|14441.97|9
1723748900000|2024-08-15 19:08:20|14523.38|14443.38|14527.56|14447.56|14527.56|14447.56|14523.18|14443.18|10
1723748910000|2024-08-15 19:08:30|14527.57|14447.57|14524.84|14444.84|14528.2|14448.2|14524.82|14444.82|10
1723748920000|2024-08-15 19:08:40|14524.49|14444.49|14522.54|14442.54|14524.67|14444.67|14522.54|14442.54|10
1723748930000|2024-08-15 19:08:50|14522.56|14442.56|14519.23|14439.23|14522.56|14442.56|14519.23|14439.23|10
1723748940000|2024-08-15 19:09:00|14519.25|14439.25|14509.93|14429.93|14519.25|14439.25|14509.93|14429.93|10
1723748950000|2024-08-15 19:09:10|14510.27|14430.27|14489.01|14409.01|14510.27|14430.27|14489.01|14409.01|10
1723748960000|2024-08-15 19:09:20|14489.21|14409.21|14493.52|14413.52|14493.52|14413.52|14489.21|14409.21|10
1723748970000|2024-08-15 19:09:30|14493.15|14413.15|14498.55|14418.55|14498.55|14418.55|14493.15|14413.15|10
1723748980000|2024-08-15 19:09:40|14499.24|14419.24|14503.54|14423.54|14503.57|14423.57|14498.89|14418.89|10
1723748990000|2024-08-15 19:09:50|14503.21|14423.21|14507.48|14427.48|14507.48|14427.48|14503.21|14423.21|10
1723749000000|2024-08-15 19:10:00|14507.86|14427.86|14505.93|14425.93|14508.61|14428.61|14505.93|14425.93|10
1723749010000|2024-08-15 19:10:10|14505.5|14425.5|14501.43|14421.43|14505.69|14425.69|14501.43|14421.43|10
1723749020000|2024-08-15 19:10:20|14498.26|14418.26|14496.8|14416.8|14498.26|14418.26|14492.74|14412.74|10
1723749030000|2024-08-15 19:10:30|14491.15|14411.15|14486.3|14406.3|14491.5|14411.5|14481.3|14401.3|10
1723749040000|2024-08-15 19:10:40|14484.7|14404.7|14472.09|14392.09|14484.7|14404.7|14471.46|14391.46|10
1723749050000|2024-08-15 19:10:50|14471.68|14391.68|14482.01|14402.01|14482.01|14402.01|14471.64|14391.64|10
1723749060000|2024-08-15 19:11:00|14481.46|14401.46|14473.15|14393.15|14481.58|14401.58|14473.15|14393.15|10
1723749070000|2024-08-15 19:11:10|14471.89|14391.89|14455.5|14375.5|14471.89|14391.89|14455.5|14375.5|10
1723749080000|2024-08-15 19:11:20|14455.56|14375.56|14454.85|14374.85|14456.52|14376.52|14451.15|14371.15|9
1723749090000|2024-08-15 19:11:30|14456.44|14376.44|14453.45|14373.45|14457.18|14377.18|14450.66|14370.66|10
1723749100000|2024-08-15 19:11:40|14454.61|14374.61|14454.1|14374.1|14458.35|14378.35|14453.82|14373.82|10
1723749110000|2024-08-15 19:11:50|14451.2|14371.2|14447.29|14367.29|14451.86|14371.86|14447.29|14367.29|10
1723749120000|2024-08-15 19:12:00|14443.95|14363.95|14447.09|14367.09|14447.33|14367.33|14437.26|14357.26|10
1723749130000|2024-08-15 19:12:10|14447.39|14367.39|14448.33|14368.33|14448.46|14368.46|14445.4|14365.4|10
1723749140000|2024-08-15 19:12:20|14449.24|14369.24|14456.71|14376.71|14456.71|14376.71|14448.14|14368.14|10
1723749150000|2024-08-15 19:12:30|14460.3|14380.3|14466.7|14386.7|14466.99|14386.99|14460.3|14380.3|10
1723749160000|2024-08-15 19:12:40|14465.29|14385.29|14463.75|14383.75|14465.75|14385.75|14463.67|14383.67|10
1723749170000|2024-08-15 19:12:50|14463.61|14383.61|14466.39|14386.39|14467.13|14387.13|14463.25|14383.25|10
1723749180000|2024-08-15 19:13:00|14465.34|14385.34|14467.22|14387.22|14467.22|14387.22|14464.42|14384.42|10
1723749190000|2024-08-15 19:13:10|14468.3|14388.3|14473.05|14393.05|14473.05|14393.05|14468.07|14388.07|10
1723749200000|2024-08-15 19:13:20|14472.53|14392.53|14473.56|14393.56|14473.56|14393.56|14471.56|14391.56|10
1723749210000|2024-08-15 19:13:30|14473.85|14393.85|14481.17|14401.17|14482.36|14402.36|14473.85|14393.85|10
1723749220000|2024-08-15 19:13:40|14481.14|14401.14|14478.68|14398.68|14481.48|14401.48|14477.12|14397.12|10
1723749230000|2024-08-15 19:13:50|14478.48|14398.48|14476.44|14396.44|14484.89|14404.89|14476.44|14396.44|10
1723749240000|2024-08-15 19:14:00|14475.56|14395.56|14464.7|14384.7|14475.56|14395.56|14464.7|14384.7|10
1723749250000|2024-08-15 19:14:10|14463.84|14383.84|14463.67|14383.67|14465.69|14385.69|14463.67|14383.67|10
1723749260000|2024-08-15 19:14:20|14462.15|14382.15|14461.88|14381.88|14462.15|14382.15|14459.3|14379.3|10
1723749270000|2024-08-15 19:14:30|14462.82|14382.82|14459.82|14379.82|14463.63|14383.63|14459.82|14379.82|10
1723749280000|2024-08-15 19:14:40|14459.11|14379.11|14454.54|14374.54|14459.11|14379.11|14453.58|14373.58|10
1723749290000|2024-08-15 19:14:50|14454.4|14374.4|14458.86|14378.86|14458.86|14378.86|14454.4|14374.4|10
1723749300000|2024-08-15 19:15:00|14458.79|14378.79|14467.44|14387.44|14467.44|14387.44|14458.47|14378.47|10
1723749310000|2024-08-15 19:15:10|14468.08|14388.08|14470.04|14390.04|14470.04|14390.04|14467.1|14387.1|10
1723749320000|2024-08-15 19:15:20|14471.69|14391.69|14473.35|14393.35|14473.35|14393.35|14470.45|14390.45|10
1723749330000|2024-08-15 19:15:30|14473.1|14393.1|14473.3|14393.3|14473.3|14393.3|14471.49|14391.49|10
1723749340000|2024-08-15 19:15:40|14474.1|14394.1|14481.5|14401.5|14481.5|14401.5|14474.1|14394.1|10
1723749350000|2024-08-15 19:15:50|14482.15|14402.15|14489.54|14409.54|14489.54|14409.54|14481.25|14401.25|10
1723749360000|2024-08-15 19:16:00|14489.97|14409.97|14488.69|14408.69|14490.94|14410.94|14487.84|14407.84|10
1723749370000|2024-08-15 19:16:10|14488.99|14408.99|14488.65|14408.65|14491.35|14411.35|14488.65|14408.65|10
1723749380000|2024-08-15 19:16:20|14489.97|14409.97|14495.05|14415.05|14495.05|14415.05|14489.97|14409.97|10
1723749390000|2024-08-15 19:16:30|14494.76|14414.76|14494.56|14414.56|14494.76|14414.76|14493.95|14413.95|10
1723749400000|2024-08-15 19:16:40|14494.32|14414.32|14497.28|14417.28|14497.28|14417.28|14492.94|14412.94|10
1723749410000|2024-08-15 19:16:50|14497.05|14417.05|14495.98|14415.98|14497.05|14417.05|14495.9|14415.9|10
1723749420000|2024-08-15 19:17:00|14495.99|14415.99|14495.74|14415.74|14496.41|14416.41|14495.3|14415.3|10
1723749430000|2024-08-15 19:17:10|14495.07|14415.07|14490.43|14410.43|14495.07|14415.07|14490.43|14410.43|10
1723749440000|2024-08-15 19:17:20|14490.25|14410.25|14488.7|14408.7|14490.25|14410.25|14488.7|14408.7|10
1723749450000|2024-08-15 19:17:30|14488.64|14408.64|14488.99|14408.99|14489.11|14409.11|14488.26|14408.26|10
1723749460000|2024-08-15 19:17:40|14488.28|14408.28|14479.65|14399.65|14488.28|14408.28|14479.65|14399.65|10
1723749470000|2024-08-15 19:17:50|14478.99|14398.99|14474.83|14394.83|14478.99|14398.99|14474.83|14394.83|10
1723749480000|2024-08-15 19:18:00|14474.4|14394.4|14464.87|14384.87|14474.4|14394.4|14464.87|14384.87|10
1723749490000|2024-08-15 19:18:10|14462.97|14382.97|14464.92|14384.92|14465.17|14385.17|14462.23|14382.23|10
1723749500000|2024-08-15 19:18:20|14465.68|14385.68|14463.81|14383.81|14465.68|14385.68|14463.68|14383.68|10
1723749510000|2024-08-15 19:18:30|14464.07|14384.07|14462.93|14382.93|14464.07|14384.07|14462.57|14382.57|10
1723749520000|2024-08-15 19:18:40|14464.08|14384.08|14464.27|14384.27|14464.51|14384.51|14463.42|14383.42|10
1723749530000|2024-08-15 19:18:50|14464.31|14384.31|14462.13|14382.13|14464.74|14384.74|14460.89|14380.89|10
1723749540000|2024-08-15 19:19:00|14461.93|14381.93|14465.69|14385.69|14465.69|14385.69|14461.23|14381.23|10
1723749550000|2024-08-15 19:19:10|14466.69|14386.69|14469.28|14389.28|14469.28|14389.28|14466.48|14386.48|10
1723749560000|2024-08-15 19:19:20|14469.24|14389.24|14470.63|14390.63|14470.63|14390.63|14468.64|14388.64|10
1723749570000|2024-08-15 19:19:30|14471.18|14391.18|14470.33|14390.33|14471.96|14391.96|14470.33|14390.33|10
1723749580000|2024-08-15 19:19:40|14471.61|14391.61|14467.34|14387.34|14471.61|14391.61|14466.46|14386.46|10
1723749590000|2024-08-15 19:19:50|14467.95|14387.95|14465.37|14385.37|14468.87|14388.87|14465.37|14385.37|10
1723749600000|2024-08-15 19:20:00|14464.41|14384.41|14463.45|14383.45|14464.41|14384.41|14463|14383|9
1723749610000|2024-08-15 19:20:10|14461.37|14381.37|14455.54|14375.54|14461.84|14381.84|14455.54|14375.54|10
1723749620000|2024-08-15 19:20:20|14453.26|14373.26|14449.16|14369.16|14453.26|14373.26|14449.16|14369.16|10
1723749630000|2024-08-15 19:20:30|14449.1|14369.1|14445.92|14365.92|14450.04|14370.04|14445.92|14365.92|10
1723749640000|2024-08-15 19:20:40|14444.22|14364.22|14440.73|14360.73|14444.22|14364.22|14436.22|14356.22|10
1723749650000|2024-08-15 19:20:50|14440.7|14360.7|14439.34|14359.34|14440.7|14360.7|14438.65|14358.65|10
1723749660000|2024-08-15 19:21:00|14439.4|14359.4|14461.4|14381.4|14461.4|14381.4|14439.4|14359.4|10
1723749670000|2024-08-15 19:21:10|14462.55|14382.55|14463.71|14383.71|14466.25|14386.25|14462.55|14382.55|10
1723749680000|2024-08-15 19:21:20|14463.68|14383.68|14449.91|14369.91|14463.68|14383.68|14449.91|14369.91|10
1723749690000|2024-08-15 19:21:30|14454.96|14374.96|14466.82|14386.82|14466.82|14386.82|14454.96|14374.96|10
1723749700000|2024-08-15 19:21:40|14467.38|14387.38|14467.64|14387.64|14468.04|14388.04|14467.38|14387.38|10
1723749710000|2024-08-15 19:21:50|14468.25|14388.25|14469.69|14389.69|14469.74|14389.74|14468.09|14388.09|10
1723749720000|2024-08-15 19:22:00|14469.79|14389.79|14473.91|14393.91|14475.59|14395.59|14469.58|14389.58|10
1723749730000|2024-08-15 19:22:10|14473.1|14393.1|14471.51|14391.51|14473.1|14393.1|14470.3|14390.3|10
1723749740000|2024-08-15 19:22:20|14471.29|14391.29|14465.49|14385.49|14471.3|14391.3|14465.49|14385.49|10
1723749750000|2024-08-15 19:22:30|14465.2|14385.2|14464.83|14384.83|14465.8|14385.8|14464.64|14384.64|9
1723749760000|2024-08-15 19:22:40|14463.46|14383.46|14464.07|14384.07|14464.13|14384.13|14463|14383|10
1723749770000|2024-08-15 19:22:50|14464.52|14384.52|14464.68|14384.68|14464.8|14384.8|14463.88|14383.88|10
1723749780000|2024-08-15 19:23:00|14464.63|14384.63|14468.35|14388.35|14468.35|14388.35|14464.63|14384.63|10
1723749790000|2024-08-15 19:23:10|14469.16|14389.16|14470.45|14390.45|14470.58|14390.58|14469.16|14389.16|9
1723749800000|2024-08-15 19:23:20|14470.68|14390.68|14472.89|14392.89|14472.89|14392.89|14470.68|14390.68|10
1723749810000|2024-08-15 19:23:30|14473.31|14393.31|14473.91|14393.91|14473.91|14393.91|14473.16|14393.16|9
1723749820000|2024-08-15 19:23:40|14473.59|14393.59|14474.25|14394.25|14474.25|14394.25|14473.45|14393.45|10
1723749830000|2024-08-15 19:23:50|14475.35|14395.35|14476.99|14396.99|14477.52|14397.52|14475.35|14395.35|10
1723749840000|2024-08-15 19:24:00|14476.98|14396.98|14476.21|14396.21|14477.37|14397.37|14476.21|14396.21|10
1723749850000|2024-08-15 19:24:10|14476.83|14396.83|14474.46|14394.46|14476.86|14396.86|14474.46|14394.46|10
1723749860000|2024-08-15 19:24:20|14474.02|14394.02|14473.71|14393.71|14474.02|14394.02|14472.48|14392.48|10
1723749870000|2024-08-15 19:24:30|14474|14394|14474.01|14394.01|14474.47|14394.47|14473.36|14393.36|10
1723749880000|2024-08-15 19:24:40|14473.99|14393.99|14471.32|14391.32|14474.01|14394.01|14471.32|14391.32|10
1723749890000|2024-08-15 19:24:50|14471.16|14391.16|14469.87|14389.87|14471.19|14391.19|14469.76|14389.76|10
1723749900000|2024-08-15 19:25:00|14469.55|14389.55|14468.13|14388.13|14469.72|14389.72|14468.13|14388.13|10
1723749910000|2024-08-15 19:25:10|14468.82|14388.82|14466.77|14386.77|14469.08|14389.08|14466.77|14386.77|10
1723749920000|2024-08-15 19:25:20|14466.22|14386.22|14466.76|14386.76|14466.76|14386.76|14464.34|14384.34|10
1723749930000|2024-08-15 19:25:30|14466.61|14386.61|14474.7|14394.7|14474.7|14394.7|14466.61|14386.61|10
1723749940000|2024-08-15 19:25:40|14475.29|14395.29|14477.3|14397.3|14477.36|14397.36|14475.29|14395.29|10
1723749950000|2024-08-15 19:25:50|14477.11|14397.11|14475.9|14395.9|14477.47|14397.47|14475.9|14395.9|9
1723749960000|2024-08-15 19:26:00|14475.96|14395.96|14478.94|14398.94|14479.09|14399.09|14475.96|14395.96|10
1723749970000|2024-08-15 19:26:10|14478.29|14398.29|14475.05|14395.05|14478.29|14398.29|14473.27|14393.27|10
1723749980000|2024-08-15 19:26:20|14475.55|14395.55|14477.16|14397.16|14477.16|14397.16|14475.55|14395.55|10
1723749990000|2024-08-15 19:26:30|14477.3|14397.3|14480.53|14400.53|14480.53|14400.53|14476.73|14396.73|10
1723750000000|2024-08-15 19:26:40|14480.6|14400.6|14482.57|14402.57|14482.77|14402.77|14480.54|14400.54|10
1723750010000|2024-08-15 19:26:50|14483.44|14403.44|14485.49|14405.49|14485.59|14405.59|14483.44|14403.44|10
1723750020000|2024-08-15 19:27:00|14485.54|14405.54|14479.48|14399.48|14485.54|14405.54|14479.48|14399.48|9
1723750030000|2024-08-15 19:27:10|14479.17|14399.17|14474.64|14394.64|14479.17|14399.17|14474.64|14394.64|10
1723750040000|2024-08-15 19:27:20|14473.88|14393.88|14471.7|14391.7|14474.4|14394.4|14471.7|14391.7|10
1723750050000|2024-08-15 19:27:30|14471.01|14391.01|14467.65|14387.65|14471.01|14391.01|14467.65|14387.65|9
1723750060000|2024-08-15 19:27:40|14467.6|14387.6|14468.86|14388.86|14469.26|14389.26|14467.57|14387.57|10
1723750070000|2024-08-15 19:27:50|14468.99|14388.99|14470.92|14390.92|14471.8|14391.8|14468.99|14388.99|10
1723750080000|2024-08-15 19:28:00|14471.57|14391.57|14465.72|14385.72|14471.65|14391.65|14465.72|14385.72|10
1723750090000|2024-08-15 19:28:10|14465.64|14385.64|14466.51|14386.51|14467.07|14387.07|14465.64|14385.64|10
1723750100000|2024-08-15 19:28:20|14465.6|14385.6|14463.08|14383.08|14465.6|14385.6|14463.08|14383.08|10
1723750110000|2024-08-15 19:28:30|14463.1|14383.1|14462.18|14382.18|14463.38|14383.38|14462|14382|10
1723750120000|2024-08-15 19:28:40|14462.29|14382.29|14454.37|14374.37|14462.29|14382.29|14454.37|14374.37|10
1723750130000|2024-08-15 19:28:50|14451.34|14371.34|14448.42|14368.42|14451.34|14371.34|14448.42|14368.42|9
1723750140000|2024-08-15 19:29:00|14448.26|14368.26|14443.11|14363.11|14448.38|14368.38|14443.11|14363.11|10
1723750150000|2024-08-15 19:29:10|14441.84|14361.84|14439.59|14359.59|14441.84|14361.84|14439.45|14359.45|10
1723750160000|2024-08-15 19:29:20|14438.77|14358.77|14426.04|14346.04|14438.77|14358.77|14426.04|14346.04|10
1723750170000|2024-08-15 19:29:30|14426.15|14346.15|14419.99|14339.99|14426.6|14346.6|14419.99|14339.99|10
1723750180000|2024-08-15 19:29:40|14419.62|14339.62|14422.79|14342.79|14422.79|14342.79|14419.62|14339.62|10
1723750190000|2024-08-15 19:29:50|14423.48|14343.48|14432.31|14352.31|14432.45|14352.45|14423.48|14343.48|10
1723750200000|2024-08-15 19:30:00|14432.64|14352.64|14426.87|14346.87|14433.35|14353.35|14426.33|14346.33|10
1723750210000|2024-08-15 19:30:10|14426.05|14346.05|14420.76|14340.76|14426.05|14346.05|14420.76|14340.76|10
1723750220000|2024-08-15 19:30:20|14421.23|14341.23|14417.94|14337.94|14421.23|14341.23|14417.94|14337.94|10
1723750230000|2024-08-15 19:30:30|14416.83|14336.83|14413.98|14333.98|14417.55|14337.55|14412.89|14332.89|10
1723750240000|2024-08-15 19:30:40|14414.43|14334.43|14422.58|14342.58|14423.3|14343.3|14414.43|14334.43|10
1723750250000|2024-08-15 19:30:50|14422.69|14342.69|14432.56|14352.56|14432.56|14352.56|14422.69|14342.69|10
1723750260000|2024-08-15 19:31:00|14434.55|14354.55|14444.07|14364.07|14444.07|14364.07|14434.55|14354.55|10
1723750270000|2024-08-15 19:31:10|14447.63|14367.63|14455.98|14375.98|14455.98|14375.98|14447.63|14367.63|10
1723750280000|2024-08-15 19:31:20|14456.58|14376.58|14463.26|14383.26|14463.26|14383.26|14456.42|14376.42|10
1723750290000|2024-08-15 19:31:30|14464|14384|14464.25|14384.25|14464.34|14384.34|14463.52|14383.52|10
1723750300000|2024-08-15 19:31:40|14464.01|14384.01|14460.84|14380.84|14464.01|14384.01|14460.54|14380.54|10
1723750310000|2024-08-15 19:31:50|14461.31|14381.31|14459.75|14379.75|14461.31|14381.31|14459.75|14379.75|10
1723750320000|2024-08-15 19:32:00|14459.55|14379.55|14459.61|14379.61|14461.65|14381.65|14459.55|14379.55|10
1723750330000|2024-08-15 19:32:10|14459.85|14379.85|14459.92|14379.92|14459.92|14379.92|14459.37|14379.37|10
1723750340000|2024-08-15 19:32:20|14460.15|14380.15|14461.68|14381.68|14461.75|14381.75|14459.41|14379.41|10
1723750350000|2024-08-15 19:32:30|14461.9|14381.9|14458.67|14378.67|14462.05|14382.05|14458.67|14378.67|10
1723750360000|2024-08-15 19:32:40|14459.56|14379.56|14460.33|14380.33|14460.33|14380.33|14458.86|14378.86|10
1723750370000|2024-08-15 19:32:50|14459.46|14379.46|14459.22|14379.22|14460.23|14380.23|14459.22|14379.22|10
1723750380000|2024-08-15 19:33:00|14458.77|14378.77|14459.29|14379.29|14459.36|14379.36|14458.51|14378.51|9
1723750390000|2024-08-15 19:33:10|14459.98|14379.98|14461.75|14381.75|14461.75|14381.75|14458.97|14378.97|10
1723750400000|2024-08-15 19:33:20|14462.47|14382.47|14464.35|14384.35|14464.35|14384.35|14462.47|14382.47|9
1723750410000|2024-08-15 19:33:30|14464|14384|14457.34|14377.34|14464|14384|14457.34|14377.34|10
1723750420000|2024-08-15 19:33:40|14456.91|14376.91|14452.39|14372.39|14456.91|14376.91|14452.23|14372.23|10
1723750430000|2024-08-15 19:33:50|14447.51|14367.51|14438.38|14358.38|14447.8|14367.8|14437.44|14357.44|10
1723750440000|2024-08-15 19:34:00|14438.19|14358.19|14433.67|14353.67|14438.19|14358.19|14433.12|14353.12|10
1723750450000|2024-08-15 19:34:10|14433.75|14353.75|14437.1|14357.1|14437.1|14357.1|14433|14353|10
1723750460000|2024-08-15 19:34:20|14437.24|14357.24|14436.3|14356.3|14438.8|14358.8|14436.27|14356.27|10
1723750470000|2024-08-15 19:34:30|14435.36|14355.36|14433.98|14353.98|14435.44|14355.44|14433.98|14353.98|10
1723750480000|2024-08-15 19:34:40|14434.01|14354.01|14430.34|14350.34|14434.52|14354.52|14430.34|14350.34|10
1723750490000|2024-08-15 19:34:50|14428.72|14348.72|14423.29|14343.29|14428.72|14348.72|14423.29|14343.29|10
1723750500000|2024-08-15 19:35:00|14423.33|14343.33|14417.95|14337.95|14423.33|14343.33|14417.95|14337.95|10
1723750510000|2024-08-15 19:35:10|14417.03|14337.03|14413.79|14333.79|14417.03|14337.03|14413.03|14333.03|10
1723750520000|2024-08-15 19:35:20|14414.73|14334.73|14412.06|14332.06|14418.67|14338.67|14412.06|14332.06|10
1723750530000|2024-08-15 19:35:30|14412.55|14332.55|14410.41|14330.41|14415.74|14335.74|14410.07|14330.07|10
1723750540000|2024-08-15 19:35:40|14411.27|14331.27|14412.6|14332.6|14412.92|14332.92|14411.27|14331.27|10
1723750550000|2024-08-15 19:35:50|14413.11|14333.11|14411.08|14331.08|14414.36|14334.36|14410.66|14330.66|10
1723750560000|2024-08-15 19:36:00|14411.63|14331.63|14406.17|14326.17|14411.76|14331.76|14406.17|14326.17|10
1723750570000|2024-08-15 19:36:10|14403.18|14323.18|14391.1|14311.1|14403.18|14323.18|14388.99|14308.99|10
1723750580000|2024-08-15 19:36:20|14390.48|14310.48|14394.31|14314.31|14394.31|14314.31|14390.48|14310.48|10
1723750590000|2024-08-15 19:36:30|14394.58|14314.58|14394.36|14314.36|14395.51|14315.51|14392.75|14312.75|10
1723750600000|2024-08-15 19:36:40|14396.21|14316.21|14397.28|14317.28|14397.73|14317.73|14396.11|14316.11|10
1723750610000|2024-08-15 19:36:50|14397.98|14317.98|14402.22|14322.22|14402.5|14322.5|14397.98|14317.98|10
1723750620000|2024-08-15 19:37:00|14403.22|14323.22|14399.67|14319.67|14403.54|14323.54|14399.67|14319.67|10
1723750630000|2024-08-15 19:37:10|14399.06|14319.06|14396.57|14316.57|14399.06|14319.06|14393.25|14313.25|10
1723750640000|2024-08-15 19:37:20|14397.29|14317.29|14402.85|14322.85|14402.85|14322.85|14397.29|14317.29|10
1723750650000|2024-08-15 19:37:30|14404.87|14324.87|14405.55|14325.55|14405.55|14325.55|14403.7|14323.7|10
1723750660000|2024-08-15 19:37:40|14404.78|14324.78|14404.57|14324.57|14405.42|14325.42|14404.24|14324.24|10
1723750670000|2024-08-15 19:37:50|14406.71|14326.71|14408.93|14328.93|14408.93|14328.93|14406.59|14326.59|10
1723750680000|2024-08-15 19:38:00|14409.11|14329.11|14416.16|14336.16|14416.16|14336.16|14408.77|14328.77|10
1723750690000|2024-08-15 19:38:10|14416.86|14336.86|14414.98|14334.98|14416.86|14336.86|14414.61|14334.61|10
1723750700000|2024-08-15 19:38:20|14413.69|14333.69|14409.42|14329.42|14413.69|14333.69|14409.42|14329.42|10
1723750710000|2024-08-15 19:38:30|14408.38|14328.38|14407.77|14327.77|14408.38|14328.38|14407.45|14327.45|10
1723750720000|2024-08-15 19:38:40|14406.77|14326.77|14406.87|14326.87|14407.51|14327.51|14405.94|14325.94|10
1723750730000|2024-08-15 19:38:50|14406.78|14326.78|14405.47|14325.47|14408.57|14328.57|14405.47|14325.47|9
1723750740000|2024-08-15 19:39:00|14405.18|14325.18|14401.22|14321.22|14406.01|14326.01|14401.22|14321.22|10
1723750750000|2024-08-15 19:39:10|14401.43|14321.43|14398.6|14318.6|14401.43|14321.43|14396.8|14316.8|10
1723750760000|2024-08-15 19:39:20|14399.31|14319.31|14399.52|14319.52|14400.33|14320.33|14399.22|14319.22|10
1723750770000|2024-08-15 19:39:30|14399.93|14319.93|14401.52|14321.52|14401.52|14321.52|14399.88|14319.88|10
1723750780000|2024-08-15 19:39:40|14405.32|14325.32|14414.38|14334.38|14414.4|14334.4|14403.08|14323.08|10
1723750790000|2024-08-15 19:39:50|14416.01|14336.01|14423.59|14343.59|14424.19|14344.19|14416.01|14336.01|10
1723750800000|2024-08-15 19:40:00|14424.12|14344.12|14437.86|14357.86|14437.86|14357.86|14424.12|14344.12|10
1723750810000|2024-08-15 19:40:10|14438.38|14358.38|14442.96|14362.96|14442.96|14362.96|14438.38|14358.38|10
1723750820000|2024-08-15 19:40:20|14443.2|14363.2|14442.12|14362.12|14443.2|14363.2|14442.02|14362.02|10
1723750830000|2024-08-15 19:40:30|14442.39|14362.39|14443.9|14363.9|14443.9|14363.9|14442.18|14362.18|10
1723750840000|2024-08-15 19:40:40|14444.67|14364.67|14444.66|14364.66|14444.67|14364.67|14443.08|14363.08|10
1723750850000|2024-08-15 19:40:50|14444.06|14364.06|14439.15|14359.15|14444.23|14364.23|14439.15|14359.15|10
1723750860000|2024-08-15 19:41:00|14438.95|14358.95|14433.06|14353.06|14438.95|14358.95|14432.92|14352.92|10
1723750870000|2024-08-15 19:41:10|14429.44|14349.44|14423.21|14343.21|14429.44|14349.44|14422.98|14342.98|10
1723750880000|2024-08-15 19:41:20|14422.66|14342.66|14423.71|14343.71|14423.86|14343.86|14421.75|14341.75|10
1723750890000|2024-08-15 19:41:30|14423.54|14343.54|14419.22|14339.22|14423.54|14343.54|14419.22|14339.22|10
1723750900000|2024-08-15 19:41:40|14418.6|14338.6|14413.91|14333.91|14418.6|14338.6|14413.34|14333.34|10
1723750910000|2024-08-15 19:41:50|14413.73|14333.73|14412.94|14332.94|14413.73|14333.73|14412.01|14332.01|10
1723750920000|2024-08-15 19:42:00|14412.28|14332.28|14414.14|14334.14|14414.14|14334.14|14411.3|14331.3|10
1723750930000|2024-08-15 19:42:10|14413.45|14333.45|14408.41|14328.41|14413.45|14333.45|14408.34|14328.34|9
1723750940000|2024-08-15 19:42:20|14407.87|14327.87|14406.62|14326.62|14408.1|14328.1|14406.48|14326.48|10
1723750950000|2024-08-15 19:42:30|14406.25|14326.25|14416.6|14336.6|14417.11|14337.11|14406.25|14326.25|9
1723750960000|2024-08-15 19:42:40|14416.87|14336.87|14417.64|14337.64|14418.11|14338.11|14416.62|14336.62|10
1723750970000|2024-08-15 19:42:50|14417.26|14337.26|14414.47|14334.47|14417.27|14337.27|14414.3|14334.3|10
1723750980000|2024-08-15 19:43:00|14413.53|14333.53|14419.93|14339.93|14419.93|14339.93|14413.53|14333.53|10
1723750990000|2024-08-15 19:43:10|14419.71|14339.71|14419.87|14339.87|14420.4|14340.4|14419.38|14339.38|10
1723751000000|2024-08-15 19:43:20|14419.92|14339.92|14419.82|14339.82|14419.92|14339.92|14418.52|14338.52|9
1723751010000|2024-08-15 19:43:30|14419.11|14339.11|14418.58|14338.58|14419.11|14339.11|14418.3|14338.3|10
1723751020000|2024-08-15 19:43:40|14418.24|14338.24|14417.7|14337.7|14419.35|14339.35|14417.7|14337.7|10
1723751030000|2024-08-15 19:43:50|14417.9|14337.9|14416.48|14336.48|14417.9|14337.9|14416.3|14336.3|10
1723751040000|2024-08-15 19:44:00|14416.81|14336.81|14418.25|14338.25|14419.01|14339.01|14416.81|14336.81|10
1723751050000|2024-08-15 19:44:10|14418.32|14338.32|14418.94|14338.94|14419.3|14339.3|14418.32|14338.32|10
1723751060000|2024-08-15 19:44:20|14419.88|14339.88|14420.91|14340.91|14421.21|14341.21|14419.47|14339.47|10
1723751070000|2024-08-15 19:44:30|14421.05|14341.05|14421.23|14341.23|14421.49|14341.49|14420.75|14340.75|10
1723751080000|2024-08-15 19:44:40|14421.81|14341.81|14421.11|14341.11|14421.82|14341.82|14420.25|14340.25|10
1723751090000|2024-08-15 19:44:50|14421.25|14341.25|14421.05|14341.05|14421.65|14341.65|14420.9|14340.9|10
1723751100000|2024-08-15 19:45:00|14421.12|14341.12|14425.01|14345.01|14426.2|14346.2|14419.69|14339.69|10
1723751110000|2024-08-15 19:45:10|14424.89|14344.89|14427.08|14347.08|14428.07|14348.07|14424.47|14344.47|10
1723751120000|2024-08-15 19:45:20|14426.87|14346.87|14425.12|14345.12|14426.92|14346.92|14425.12|14345.12|10
1723751130000|2024-08-15 19:45:30|14425.17|14345.17|14426.31|14346.31|14427.01|14347.01|14425.06|14345.06|10
1723751140000|2024-08-15 19:45:40|14425.77|14345.77|14420.93|14340.93|14426.06|14346.06|14420.64|14340.64|10
1723751150000|2024-08-15 19:45:50|14419.26|14339.26|14420.66|14340.66|14420.66|14340.66|14418.95|14338.95|10
1723751160000|2024-08-15 19:46:00|14420.84|14340.84|14418.29|14338.29|14420.84|14340.84|14417.82|14337.82|10
1723751170000|2024-08-15 19:46:10|14418.16|14338.16|14424.61|14344.61|14424.61|14344.61|14418.16|14338.16|10
1723751180000|2024-08-15 19:46:20|14424.92|14344.92|14426.49|14346.49|14428.96|14348.96|14424.92|14344.92|10
1723751190000|2024-08-15 19:46:30|14427.24|14347.24|14426.01|14346.01|14427.24|14347.24|14424.47|14344.47|10
1723751200000|2024-08-15 19:46:40|14426.8|14346.8|14431.4|14351.4|14431.4|14351.4|14426.21|14346.21|10
1723751210000|2024-08-15 19:46:50|14432.27|14352.27|14434.77|14354.77|14434.77|14354.77|14431.84|14351.84|10
1723751220000|2024-08-15 19:47:00|14434.96|14354.96|14441.22|14361.22|14441.22|14361.22|14434.96|14354.96|10
1723751230000|2024-08-15 19:47:10|14441.66|14361.66|14464.56|14384.56|14464.56|14384.56|14441.28|14361.28|10
1723751240000|2024-08-15 19:47:20|14467.22|14387.22|14485.28|14405.28|14485.28|14405.28|14467.22|14387.22|10
1723751250000|2024-08-15 19:47:30|14486.08|14406.08|14489.92|14409.92|14493.25|14413.25|14486.08|14406.08|10
1723751260000|2024-08-15 19:47:40|14490.19|14410.19|14489.75|14409.75|14491.2|14411.2|14485.33|14405.33|10
1723751270000|2024-08-15 19:47:50|14490.26|14410.26|14484.91|14404.91|14490.27|14410.27|14484.6|14404.6|10
1723751280000|2024-08-15 19:48:00|14484.49|14404.49|14476.18|14396.18|14484.49|14404.49|14476.18|14396.18|10
1723751290000|2024-08-15 19:48:10|14475.96|14395.96|14475.56|14395.56|14476.46|14396.46|14474.98|14394.98|9
1723751300000|2024-08-15 19:48:20|14475.12|14395.12|14473.34|14393.34|14475.93|14395.93|14473.34|14393.34|10
1723751310000|2024-08-15 19:48:30|14473.25|14393.25|14475.59|14395.59|14475.9|14395.9|14473.17|14393.17|10
1723751320000|2024-08-15 19:48:40|14475.67|14395.67|14482.03|14402.03|14482.03|14402.03|14475.67|14395.67|10
1723751330000|2024-08-15 19:48:50|14482.68|14402.68|14485.69|14405.69|14486.71|14406.71|14482.68|14402.68|10
1723751340000|2024-08-15 19:49:00|14485.91|14405.91|14490.43|14410.43|14490.43|14410.43|14485.91|14405.91|10
1723751350000|2024-08-15 19:49:10|14490.69|14410.69|14491.02|14411.02|14491.44|14411.44|14488.63|14408.63|10
1723751360000|2024-08-15 19:49:20|14490.38|14410.38|14491.61|14411.61|14491.99|14411.99|14490.38|14410.38|9
1723751370000|2024-08-15 19:49:30|14491.53|14411.53|14491.02|14411.02|14491.53|14411.53|14490.08|14410.08|10
1723751380000|2024-08-15 19:49:40|14490.84|14410.84|14490.01|14410.01|14490.84|14410.84|14489.68|14409.68|10
1723751390000|2024-08-15 19:49:50|14489.72|14409.72|14490.67|14410.67|14491.41|14411.41|14489.72|14409.72|10
1723751400000|2024-08-15 19:50:00|14490.64|14410.64|14490.34|14410.34|14490.76|14410.76|14489.52|14409.52|10
1723751410000|2024-08-15 19:50:10|14489.6|14409.6|14486.09|14406.09|14489.6|14409.6|14486.02|14406.02|10
1723751420000|2024-08-15 19:50:20|14486.13|14406.13|14486.58|14406.58|14486.74|14406.74|14486.06|14406.06|9
1723751430000|2024-08-15 19:50:30|14486.23|14406.23|14488.56|14408.56|14488.56|14408.56|14484.65|14404.65|10
1723751440000|2024-08-15 19:50:40|14489.3|14409.3|14490.45|14410.45|14490.65|14410.65|14489.17|14409.17|10
1723751450000|2024-08-15 19:50:50|14490.28|14410.28|14492.22|14412.22|14492.43|14412.43|14490.28|14410.28|9
1723751460000|2024-08-15 19:51:00|14493.21|14413.21|14494.45|14414.45|14495.73|14415.73|14492.89|14412.89|10
1723751470000|2024-08-15 19:51:10|14494.22|14414.22|14491.44|14411.44|14494.28|14414.28|14491.3|14411.3|10
1723751480000|2024-08-15 19:51:20|14491.22|14411.22|14482.25|14402.25|14491.22|14411.22|14482.25|14402.25|10
1723751490000|2024-08-15 19:51:30|14481.66|14401.66|14476.58|14396.58|14481.66|14401.66|14476.19|14396.19|10
1723751500000|2024-08-15 19:51:40|14476.66|14396.66|14462.95|14382.95|14476.66|14396.66|14462.54|14382.54|10
1723751510000|2024-08-15 19:51:50|14464.04|14384.04|14449.38|14369.38|14464.04|14384.04|14449.38|14369.38|10
1723751520000|2024-08-15 19:52:00|14449.53|14369.53|14453|14373|14453|14373|14448.22|14368.22|9
1723751530000|2024-08-15 19:52:10|14451.41|14371.41|14451.15|14371.15|14451.72|14371.72|14450.05|14370.05|10
1723751540000|2024-08-15 19:52:20|14451.13|14371.13|14450.49|14370.49|14452.53|14372.53|14450.49|14370.49|10
1723751550000|2024-08-15 19:52:30|14450.68|14370.68|14453.74|14373.74|14453.74|14373.74|14450.68|14370.68|10
1723751560000|2024-08-15 19:52:40|14454.16|14374.16|14467.52|14387.52|14467.9|14387.9|14454.16|14374.16|10
1723751570000|2024-08-15 19:52:50|14466.36|14386.36|14491.79|14411.79|14491.79|14411.79|14466.36|14386.36|10
1723751580000|2024-08-15 19:53:00|14492.64|14412.64|14497.34|14417.34|14498.47|14418.47|14492.37|14412.37|10
1723751590000|2024-08-15 19:53:10|14497.49|14417.49|14498.94|14418.94|14498.94|14418.94|14497.49|14417.49|10
1723751600000|2024-08-15 19:53:20|14498.9|14418.9|14496.16|14416.16|14498.9|14418.9|14496.16|14416.16|10
1723751610000|2024-08-15 19:53:30|14496.24|14416.24|14498.36|14418.36|14498.5|14418.5|14495.74|14415.74|9
1723751620000|2024-08-15 19:53:40|14498.5|14418.5|14499.12|14419.12|14500.09|14420.09|14498.5|14418.5|10
1723751630000|2024-08-15 19:53:50|14497.39|14417.39|14493.31|14413.31|14498.44|14418.44|14493.31|14413.31|10
1723751640000|2024-08-15 19:54:00|14492.97|14412.97|14491.5|14411.5|14493.16|14413.16|14491.5|14411.5|10
1723751650000|2024-08-15 19:54:10|14491.39|14411.39|14492.35|14412.35|14493.92|14413.92|14491.39|14411.39|10
1723751660000|2024-08-15 19:54:20|14492.51|14412.51|14493.56|14413.56|14493.56|14413.56|14492.43|14412.43|10
1723751670000|2024-08-15 19:54:30|14493.62|14413.62|14495.91|14415.91|14496.12|14416.12|14493.62|14413.62|10
1723751680000|2024-08-15 19:54:40|14495.35|14415.35|14495.72|14415.72|14495.92|14415.92|14495.29|14415.29|9
1723751690000|2024-08-15 19:54:50|14495.98|14415.98|14493.14|14413.14|14495.98|14415.98|14493.14|14413.14|10
1723751700000|2024-08-15 19:55:00|14493.09|14413.09|14492.36|14412.36|14493.09|14413.09|14490.77|14410.77|10
1723751710000|2024-08-15 19:55:10|14492.14|14412.14|14493.04|14413.04|14493.71|14413.71|14492.14|14412.14|10
1723751720000|2024-08-15 19:55:20|14492.48|14412.48|14493.41|14413.41|14493.82|14413.82|14492.38|14412.38|10
1723751730000|2024-08-15 19:55:30|14493.59|14413.59|14497.4|14417.4|14497.4|14417.4|14493.59|14413.59|9
1723751740000|2024-08-15 19:55:40|14497.8|14417.8|14497.95|14417.95|14498.61|14418.61|14497.39|14417.39|10
1723751750000|2024-08-15 19:55:50|14497.94|14417.94|14501.68|14421.68|14501.68|14421.68|14497.33|14417.33|10
1723751760000|2024-08-15 19:56:00|14501.56|14421.56|14498.94|14418.94|14501.56|14421.56|14498.94|14418.94|10
1723751770000|2024-08-15 19:56:10|14498.62|14418.62|14494.53|14414.53|14498.62|14418.62|14494.53|14414.53|10
1723751780000|2024-08-15 19:56:20|14494.44|14414.44|14492.2|14412.2|14494.44|14414.44|14492.2|14412.2|10
1723751790000|2024-08-15 19:56:30|14491.95|14411.95|14491.79|14411.79|14492.79|14412.79|14491.22|14411.22|10
1723751800000|2024-08-15 19:56:40|14491.75|14411.75|14492.35|14412.35|14492.8|14412.8|14491.29|14411.29|10
1723751810000|2024-08-15 19:56:50|14492.09|14412.09|14490.4|14410.4|14492.09|14412.09|14490.21|14410.21|10
1723751820000|2024-08-15 19:57:00|14490.67|14410.67|14490.84|14410.84|14490.91|14410.91|14490.23|14410.23|10
1723751830000|2024-08-15 19:57:10|14491.09|14411.09|14490.59|14410.59|14491.21|14411.21|14489.8|14409.8|10
1723751840000|2024-08-15 19:57:20|14490.56|14410.56|14491.54|14411.54|14491.54|14411.54|14489.99|14409.99|10
1723751850000|2024-08-15 19:57:30|14490.96|14410.96|14490.84|14410.84|14491.54|14411.54|14490.52|14410.52|9
1723751860000|2024-08-15 19:57:40|14490.47|14410.47|14490.12|14410.12|14490.8|14410.8|14489.75|14409.75|10
1723751870000|2024-08-15 19:57:50|14489.57|14409.57|14489.7|14409.7|14490.03|14410.03|14489.46|14409.46|9
1723751880000|2024-08-15 19:58:00|14489.71|14409.71|14489.74|14409.74|14490.11|14410.11|14489.64|14409.64|9
1723751890000|2024-08-15 19:58:10|14489.3|14409.3|14488.78|14408.78|14489.37|14409.37|14488.53|14408.53|10
1723751900000|2024-08-15 19:58:20|14488.6|14408.6|14486.6|14406.6|14488.6|14408.6|14486.6|14406.6|10
1723751910000|2024-08-15 19:58:30|14486.4|14406.4|14487.42|14407.42|14487.42|14407.42|14485.04|14405.04|10
1723751920000|2024-08-15 19:58:40|14487.14|14407.14|14487.89|14407.89|14487.89|14407.89|14486.68|14406.68|10
1723751930000|2024-08-15 19:58:50|14487.94|14407.94|14488.06|14408.06|14488.31|14408.31|14487.34|14407.34|10
1723751940000|2024-08-15 19:59:00|14487.88|14407.88|14494.24|14414.24|14494.24|14414.24|14487.88|14407.88|10
1723751950000|2024-08-15 19:59:10|14494.48|14414.48|14492.83|14412.83|14495.37|14415.37|14492.33|14412.33|10
1723751960000|2024-08-15 19:59:20|14491.53|14411.53|14487.64|14407.64|14491.77|14411.77|14487.64|14407.64|10
1723751970000|2024-08-15 19:59:30|14487.37|14407.37|14487.79|14407.79|14488.48|14408.48|14487.22|14407.22|10
1723751980000|2024-08-15 19:59:40|14487.44|14407.44|14484.82|14404.82|14487.44|14407.44|14484.82|14404.82|9
1723751990000|2024-08-15 19:59:50|14484.21|14404.21|14485.02|14405.02|14485.02|14405.02|14483.46|14403.46|9
1723752000000|2024-08-15 20:00:00|14484.84|14404.84|14483.63|14403.63|14485.03|14405.03|14483.63|14403.63|10
1723752010000|2024-08-15 20:00:10|14483.64|14403.64|14479.72|14399.72|14483.91|14403.91|14479.72|14399.72|10
1723752020000|2024-08-15 20:00:20|14479.23|14399.23|14479.19|14399.19|14479.56|14399.56|14478.35|14398.35|10
1723752030000|2024-08-15 20:00:30|14479.04|14399.04|14479.69|14399.69|14480.1|14400.1|14479.04|14399.04|10
1723752040000|2024-08-15 20:00:40|14480.07|14400.07|14477.77|14397.77|14480.13|14400.13|14477.77|14397.77|10
1723752050000|2024-08-15 20:00:50|14478.26|14398.26|14480.51|14400.51|14480.51|14400.51|14478.26|14398.26|10
1723752060000|2024-08-15 20:01:00|14480.4|14400.4|14478.1|14398.1|14480.47|14400.47|14477.44|14397.44|10
1723752070000|2024-08-15 20:01:10|14478.92|14398.92|14478.64|14398.64|14479.35|14399.35|14478.64|14398.64|10
1723752080000|2024-08-15 20:01:20|14478.77|14398.77|14477.11|14397.11|14478.77|14398.77|14476.94|14396.94|10
1723752090000|2024-08-15 20:01:30|14477.05|14397.05|14475.28|14395.28|14477.27|14397.27|14475.28|14395.28|10
1723752100000|2024-08-15 20:01:40|14473.44|14393.44|14474.64|14394.64|14474.64|14394.64|14473.13|14393.13|10
1723752110000|2024-08-15 20:01:50|14473.92|14393.92|14473.68|14393.68|14474.6|14394.6|14473.68|14393.68|10
1723752120000|2024-08-15 20:02:00|14473.88|14393.88|14472.89|14392.89|14473.88|14393.88|14472.89|14392.89|10
1723752130000|2024-08-15 20:02:10|14472.9|14392.9|14470.69|14390.69|14472.96|14392.96|14470.24|14390.24|10
1723752140000|2024-08-15 20:02:20|14470.82|14390.82|14470.41|14390.41|14471.54|14391.54|14470.33|14390.33|10
1723752150000|2024-08-15 20:02:30|14470.22|14390.22|14469.58|14389.58|14470.22|14390.22|14468.22|14388.22|10
1723752160000|2024-08-15 20:02:40|14470.19|14390.19|14474.12|14394.12|14474.12|14394.12|14470.19|14390.19|10
1723752170000|2024-08-15 20:02:50|14474.31|14394.31|14476.71|14396.71|14476.71|14396.71|14474.31|14394.31|9
1723752180000|2024-08-15 20:03:00|14476.88|14396.88|14476.75|14396.75|14477.74|14397.74|14476.53|14396.53|10
1723752190000|2024-08-15 20:03:10|14475.71|14395.71|14473.8|14393.8|14475.71|14395.71|14473.5|14393.5|10
1723752200000|2024-08-15 20:03:20|14473.71|14393.71|14471.63|14391.63|14473.71|14393.71|14471.63|14391.63|10
1723752210000|2024-08-15 20:03:30|14471.48|14391.48|14470.86|14390.86|14471.48|14391.48|14470.14|14390.14|10
1723752220000|2024-08-15 20:03:40|14470.37|14390.37|14469.63|14389.63|14470.75|14390.75|14469.63|14389.63|9
1723752230000|2024-08-15 20:03:50|14469.72|14389.72|14467.9|14387.9|14469.72|14389.72|14467.9|14387.9|9
1723752240000|2024-08-15 20:04:00|14467.1|14387.1|14462.96|14382.96|14467.1|14387.1|14462.46|14382.46|10
1723752250000|2024-08-15 20:04:10|14462.49|14382.49|14463.48|14383.48|14464.13|14384.13|14462.49|14382.49|10
1723752260000|2024-08-15 20:04:20|14463.25|14383.25|14463.42|14383.42|14464.85|14384.85|14463.25|14383.25|10
1723752270000|2024-08-15 20:04:30|14463.88|14383.88|14461.07|14381.07|14463.96|14383.96|14461.07|14381.07|10
1723752280000|2024-08-15 20:04:40|14461.56|14381.56|14459.36|14379.36|14461.56|14381.56|14459.36|14379.36|10
1723752290000|2024-08-15 20:04:50|14459.23|14379.23|14458.46|14378.46|14459.23|14379.23|14457.33|14377.33|10
1723752300000|2024-08-15 20:05:00|14458.05|14378.05|14457.41|14377.41|14458.39|14378.39|14457.11|14377.11|10
1723752310000|2024-08-15 20:05:10|14457.49|14377.49|14457.88|14377.88|14457.88|14377.88|14455.54|14375.54|10
1723752320000|2024-08-15 20:05:20|14458.09|14378.09|14458.61|14378.61|14459.18|14379.18|14458.09|14378.09|10
1723752330000|2024-08-15 20:05:30|14458.7|14378.7|14458.92|14378.92|14459.07|14379.07|14458.48|14378.48|10
1723752340000|2024-08-15 20:05:40|14458.36|14378.36|14460.19|14380.19|14460.19|14380.19|14458.31|14378.31|10
1723752350000|2024-08-15 20:05:50|14460.27|14380.27|14460.95|14380.95|14460.95|14380.95|14459.51|14379.51|10
1723752360000|2024-08-15 20:06:00|14460.68|14380.68|14460.71|14380.71|14461.49|14381.49|14459.9|14379.9|10
1723752370000|2024-08-15 20:06:10|14459.7|14379.7|14455.19|14375.19|14459.75|14379.75|14454.79|14374.79|10
1723752380000|2024-08-15 20:06:20|14455.04|14375.04|14455.08|14375.08|14455.33|14375.33|14455.04|14375.04|10
1723752390000|2024-08-15 20:06:30|14455.16|14375.16|14459.95|14379.95|14459.95|14379.95|14455|14375|10
1723752400000|2024-08-15 20:06:40|14460.29|14380.29|14462.65|14382.65|14463|14383|14460.29|14380.29|10
1723752410000|2024-08-15 20:06:50|14462.86|14382.86|14459.11|14379.11|14462.86|14382.86|14459.11|14379.11|10
1723752420000|2024-08-15 20:07:00|14458.72|14378.72|14453.39|14373.39|14458.72|14378.72|14453.39|14373.39|10
1723752430000|2024-08-15 20:07:10|14452.52|14372.52|14449.57|14369.57|14452.52|14372.52|14449.57|14369.57|10
1723752440000|2024-08-15 20:07:20|14449.46|14369.46|14449.3|14369.3|14450.19|14370.19|14448.26|14368.26|10
1723752450000|2024-08-15 20:07:30|14449.2|14369.2|14446.84|14366.84|14449.2|14369.2|14446.84|14366.84|10
1723752460000|2024-08-15 20:07:40|14447.58|14367.58|14445.81|14365.81|14447.58|14367.58|14445.81|14365.81|9
1723752470000|2024-08-15 20:07:50|14445.9|14365.9|14446.81|14366.81|14446.81|14366.81|14445.71|14365.71|10
1723752480000|2024-08-15 20:08:00|14446.7|14366.7|14446.39|14366.39|14447.34|14367.34|14446.39|14366.39|10
1723752490000|2024-08-15 20:08:10|14446.07|14366.07|14433.27|14353.27|14446.07|14366.07|14432.66|14352.66|10
1723752500000|2024-08-15 20:08:20|14434.03|14354.03|14416.81|14336.81|14434.03|14354.03|14416.81|14336.81|10
1723752510000|2024-08-15 20:08:30|14413.23|14333.23|14411.85|14331.85|14413.62|14333.62|14411.8|14331.8|10
1723752520000|2024-08-15 20:08:40|14411.96|14331.96|14410.07|14330.07|14411.96|14331.96|14409.52|14329.52|10
1723752530000|2024-08-15 20:08:50|14410.46|14330.46|14410.59|14330.59|14412.47|14332.47|14410.46|14330.46|9
1723752540000|2024-08-15 20:09:00|14410.58|14330.58|14413.4|14333.4|14414.57|14334.57|14410.58|14330.58|10
1723752550000|2024-08-15 20:09:10|14413.41|14333.41|14414.34|14334.34|14414.34|14334.34|14412.88|14332.88|10
1723752560000|2024-08-15 20:09:20|14414.57|14334.57|14416.43|14336.43|14416.43|14336.43|14413.92|14333.92|10
1723752570000|2024-08-15 20:09:30|14416.69|14336.69|14418.04|14338.04|14418.53|14338.53|14416.69|14336.69|9
1723752580000|2024-08-15 20:09:40|14418.45|14338.45|14418.96|14338.96|14419.11|14339.11|14418.31|14338.31|10
1723752590000|2024-08-15 20:09:50|14418.94|14338.94|14422.34|14342.34|14423.09|14343.09|14418.72|14338.72|10
1723752600000|2024-08-15 20:10:00|14421.88|14341.88|14433.01|14353.01|14433.01|14353.01|14421.72|14341.72|10
1723752610000|2024-08-15 20:10:10|14433.84|14353.84|14434.65|14354.65|14437.55|14357.55|14433.84|14353.84|10
1723752620000|2024-08-15 20:10:20|14433.77|14353.77|14427.33|14347.33|14433.77|14353.77|14427.33|14347.33|10
1723752630000|2024-08-15 20:10:30|14427.03|14347.03|14424.95|14344.95|14427.45|14347.45|14424.95|14344.95|10
1723752640000|2024-08-15 20:10:40|14425.21|14345.21|14424.47|14344.47|14425.21|14345.21|14424.1|14344.1|10
1723752650000|2024-08-15 20:10:50|14424.58|14344.58|14423.94|14343.94|14424.66|14344.66|14423.94|14343.94|10
1723752660000|2024-08-15 20:11:00|14423.86|14343.86|14420.85|14340.85|14424.27|14344.27|14420.74|14340.74|10
1723752670000|2024-08-15 20:11:10|14421|14341|14418.87|14338.87|14421|14341|14418.57|14338.57|9
1723752680000|2024-08-15 20:11:20|14418.8|14338.8|14420|14340|14420.53|14340.53|14418.8|14338.8|10
1723752690000|2024-08-15 20:11:30|14419.61|14339.61|14420.51|14340.51|14421.31|14341.31|14419.61|14339.61|9
1723752700000|2024-08-15 20:11:40|14420.3|14340.3|14419.09|14339.09|14420.3|14340.3|14418.93|14338.93|10
1723752710000|2024-08-15 20:11:50|14418.7|14338.7|14420.66|14340.66|14420.72|14340.72|14418.28|14338.28|9
1723752720000|2024-08-15 20:12:00|14420.77|14340.77|14418.32|14338.32|14420.77|14340.77|14418.07|14338.07|9
1723752730000|2024-08-15 20:12:10|14418.26|14338.26|14416.87|14336.87|14418.26|14338.26|14416.51|14336.51|10
1723752740000|2024-08-15 20:12:20|14416.86|14336.86|14414.06|14334.06|14416.86|14336.86|14414.06|14334.06|10
1723752750000|2024-08-15 20:12:30|14414.44|14334.44|14413.97|14333.97|14414.85|14334.85|14413.97|14333.97|10
1723752760000|2024-08-15 20:12:40|14413.62|14333.62|14412.78|14332.78|14413.99|14333.99|14412.34|14332.34|9
1723752770000|2024-08-15 20:12:50|14412.86|14332.86|14411.9|14331.9|14412.86|14332.86|14411.52|14331.52|10
1723752780000|2024-08-15 20:13:00|14411.85|14331.85|14414.67|14334.67|14414.67|14334.67|14411.76|14331.76|10
1723752790000|2024-08-15 20:13:10|14415.83|14335.83|14425.14|14345.14|14426.45|14346.45|14414.76|14334.76|10
1723752800000|2024-08-15 20:13:20|14424.67|14344.67|14429.19|14349.19|14429.19|14349.19|14424.67|14344.67|10
1723752810000|2024-08-15 20:13:30|14430.03|14350.03|14435.24|14355.24|14435.24|14355.24|14430.03|14350.03|9
1723752820000|2024-08-15 20:13:40|14435.14|14355.14|14432.63|14352.63|14435.14|14355.14|14432.63|14352.63|10
1723752830000|2024-08-15 20:13:50|14432.86|14352.86|14432.28|14352.28|14433.12|14353.12|14432.28|14352.28|9
1723752840000|2024-08-15 20:14:00|14431.66|14351.66|14436.35|14356.35|14436.35|14356.35|14431.66|14351.66|10
1723752850000|2024-08-15 20:14:10|14436.36|14356.36|14439.58|14359.58|14439.58|14359.58|14436.36|14356.36|10
1723752860000|2024-08-15 20:14:20|14438.65|14358.65|14441.62|14361.62|14441.62|14361.62|14438.65|14358.65|10
1723752870000|2024-08-15 20:14:30|14441.61|14361.61|14443.03|14363.03|14443.03|14363.03|14441.53|14361.53|9
1723752880000|2024-08-15 20:14:40|14442.93|14362.93|14443.9|14363.9|14443.9|14363.9|14441.84|14361.84|9
1723752890000|2024-08-15 20:14:50|14447.22|14367.22|14448.37|14368.37|14448.6|14368.6|14447.22|14367.22|9
1723752900000|2024-08-15 20:15:00|14448.24|14368.24|14443.6|14363.6|14448.94|14368.94|14443.6|14363.6|10
1723752910000|2024-08-15 20:15:10|14441.31|14361.31|14440.49|14360.49|14441.31|14361.31|14440.41|14360.41|9
1723752920000|2024-08-15 20:15:20|14440.83|14360.83|14440.74|14360.74|14441.92|14361.92|14440.74|14360.74|10
1723752930000|2024-08-15 20:15:30|14440.46|14360.46|14442.36|14362.36|14442.36|14362.36|14440.45|14360.45|10
1723752940000|2024-08-15 20:15:40|14442.07|14362.07|14441.44|14361.44|14442.27|14362.27|14441.33|14361.33|10
1723752950000|2024-08-15 20:15:50|14441.41|14361.41|14441.56|14361.56|14441.76|14361.76|14440.65|14360.65|8
1723752960000|2024-08-15 20:16:00|14440.89|14360.89|14436.43|14356.43|14440.93|14360.93|14436.43|14356.43|10
1723752970000|2024-08-15 20:16:10|14436.05|14356.05|14430.75|14350.75|14436.05|14356.05|14430.09|14350.09|10
1723752980000|2024-08-15 20:16:20|14430.96|14350.96|14428.38|14348.38|14430.96|14350.96|14428.16|14348.16|10
1723752990000|2024-08-15 20:16:30|14430.73|14350.73|14433.86|14353.86|14434.1|14354.1|14430.73|14350.73|10
1723753000000|2024-08-15 20:16:40|14433.44|14353.44|14431.55|14351.55|14433.47|14353.47|14431.32|14351.32|10
1723753010000|2024-08-15 20:16:50|14431.77|14351.77|14432.2|14352.2|14432.73|14352.73|14431.77|14351.77|10
1723753020000|2024-08-15 20:17:00|14432.51|14352.51|14433.7|14353.7|14433.79|14353.79|14432.51|14352.51|10
1723753030000|2024-08-15 20:17:10|14434.23|14354.23|14432.76|14352.76|14434.23|14354.23|14432.44|14352.44|10
1723753040000|2024-08-15 20:17:20|14432.13|14352.13|14429.66|14349.66|14432.13|14352.13|14429.02|14349.02|10
1723753050000|2024-08-15 20:17:30|14430.99|14350.99|14432.32|14352.32|14432.32|14352.32|14430.2|14350.2|10
1723753060000|2024-08-15 20:17:40|14432.63|14352.63|14434.65|14354.65|14434.69|14354.69|14432.63|14352.63|10
1723753070000|2024-08-15 20:17:50|14434.82|14354.82|14435.86|14355.86|14435.86|14355.86|14434.56|14354.56|10
1723753080000|2024-08-15 20:18:00|14435.62|14355.62|14436.57|14356.57|14436.99|14356.99|14435.44|14355.44|10
1723753090000|2024-08-15 20:18:10|14436.35|14356.35|14435.17|14355.17|14436.35|14356.35|14434.57|14354.57|10
1723753100000|2024-08-15 20:18:20|14435.15|14355.15|14435.03|14355.03|14435.48|14355.48|14434.71|14354.71|10
1723753110000|2024-08-15 20:18:30|14434.9|14354.9|14435.51|14355.51|14435.51|14355.51|14434.7|14354.7|10
1723753120000|2024-08-15 20:18:40|14435.32|14355.32|14432.23|14352.23|14435.4|14355.4|14432.23|14352.23|10
1723753130000|2024-08-15 20:18:50|14430.06|14350.06|14428.3|14348.3|14430.06|14350.06|14427.79|14347.79|10
1723753140000|2024-08-15 20:19:00|14427.91|14347.91|14425.25|14345.25|14428.68|14348.68|14425.25|14345.25|10
1723753150000|2024-08-15 20:19:10|14425.26|14345.26|14426.94|14346.94|14426.94|14346.94|14425.25|14345.25|10
1723753160000|2024-08-15 20:19:20|14427.02|14347.02|14425.88|14345.88|14427.35|14347.35|14425.88|14345.88|10
1723753170000|2024-08-15 20:19:30|14426.27|14346.27|14425.31|14345.31|14426.28|14346.28|14425.29|14345.29|10
1723753180000|2024-08-15 20:19:40|14424.83|14344.83|14424.29|14344.29|14424.86|14344.86|14422.43|14342.43|10
1723753190000|2024-08-15 20:19:50|14424|14344|14424.02|14344.02|14424.39|14344.39|14423.57|14343.57|10
1723753200000|2024-08-15 20:20:00|14424.63|14344.63|14426.13|14346.13|14426.13|14346.13|14424.3|14344.3|10
1723753210000|2024-08-15 20:20:10|14426.4|14346.4|14427.02|14347.02|14427.03|14347.03|14426.4|14346.4|8
1723753220000|2024-08-15 20:20:20|14427.62|14347.62|14427.87|14347.87|14427.87|14347.87|14427.34|14347.34|9
1723753230000|2024-08-15 20:20:30|14428.06|14348.06|14429|14349|14429.08|14349.08|14428.06|14348.06|9
1723753240000|2024-08-15 20:20:40|14429.06|14349.06|14430.61|14350.61|14430.61|14350.61|14428.79|14348.79|10
1723753250000|2024-08-15 20:20:50|14430.89|14350.89|14430.08|14350.08|14430.94|14350.94|14429.71|14349.71|9
1723753260000|2024-08-15 20:21:00|14430.02|14350.02|14431.65|14351.65|14431.65|14351.65|14430.02|14350.02|8
1723753270000|2024-08-15 20:21:10|14432.61|14352.61|14432.57|14352.57|14433.28|14353.28|14432.31|14352.31|10
1723753280000|2024-08-15 20:21:20|14432.38|14352.38|14431.98|14351.98|14432.38|14352.38|14430.33|14350.33|10
1723753290000|2024-08-15 20:21:30|14432.02|14352.02|14434.47|14354.47|14434.47|14354.47|14431.92|14351.92|10
1723753300000|2024-08-15 20:21:40|14434.76|14354.76|14436.09|14356.09|14436.69|14356.69|14434.76|14354.76|9
1723753310000|2024-08-15 20:21:50|14435.95|14355.95|14436|14356|14436.03|14356.03|14435.29|14355.29|9
1723753320000|2024-08-15 20:22:00|14436.34|14356.34|14435.18|14355.18|14436.62|14356.62|14435.16|14355.16|10
1723753330000|2024-08-15 20:22:10|14435.11|14355.11|14435.89|14355.89|14436.08|14356.08|14435.11|14355.11|10
1723753340000|2024-08-15 20:22:20|14435.63|14355.63|14433.33|14353.33|14435.63|14355.63|14432.9|14352.9|9
1723753350000|2024-08-15 20:22:30|14433.31|14353.31|14428.06|14348.06|14433.31|14353.31|14428.06|14348.06|10
1723753360000|2024-08-15 20:22:40|14428.17|14348.17|14428.62|14348.62|14428.7|14348.7|14427.99|14347.99|9
1723753370000|2024-08-15 20:22:50|14428.49|14348.49|14428.87|14348.87|14428.87|14348.87|14427.05|14347.05|10
1723753380000|2024-08-15 20:23:00|14428.86|14348.86|14429.83|14349.83|14430.39|14350.39|14428.86|14348.86|10
1723753390000|2024-08-15 20:23:10|14429.58|14349.58|14427.61|14347.61|14429.58|14349.58|14427.43|14347.43|10
1723753400000|2024-08-15 20:23:20|14426.87|14346.87|14429.2|14349.2|14429.2|14349.2|14425.58|14345.58|9
1723753410000|2024-08-15 20:23:30|14429.48|14349.48|14431.88|14351.88|14431.94|14351.94|14429.48|14349.48|9
1723753420000|2024-08-15 20:23:40|14431.93|14351.93|14434.84|14354.84|14435.12|14355.12|14431.93|14351.93|10
1723753430000|2024-08-15 20:23:50|14434.73|14354.73|14435.84|14355.84|14435.84|14355.84|14434.71|14354.71|10
1723753440000|2024-08-15 20:24:00|14436.38|14356.38|14438.12|14358.12|14438.13|14358.13|14436.38|14356.38|10
1723753450000|2024-08-15 20:24:10|14438.15|14358.15|14439.66|14359.66|14439.66|14359.66|14438.15|14358.15|10
1723753460000|2024-08-15 20:24:20|14439.65|14359.65|14443.39|14363.39|14443.39|14363.39|14439.65|14359.65|10
1723753470000|2024-08-15 20:24:30|14443.55|14363.55|14442.55|14362.55|14444.37|14364.37|14442.55|14362.55|9
1723753480000|2024-08-15 20:24:40|14442.15|14362.15|14439.82|14359.82|14442.58|14362.58|14439.82|14359.82|10
1723753490000|2024-08-15 20:24:50|14439.79|14359.79|14438.21|14358.21|14439.79|14359.79|14438.21|14358.21|9
1723753500000|2024-08-15 20:25:00|14438.17|14358.17|14437.35|14357.35|14438.17|14358.17|14437.35|14357.35|10
1723753510000|2024-08-15 20:25:10|14437.45|14357.45|14438.81|14358.81|14438.83|14358.83|14437.45|14357.45|9
1723753520000|2024-08-15 20:25:20|14439.61|14359.61|14442.52|14362.52|14442.52|14362.52|14439.28|14359.28|9
1723753530000|2024-08-15 20:25:30|14445.1|14365.1|14442.25|14362.25|14445.24|14365.24|14442.14|14362.14|10
1723753540000|2024-08-15 20:25:40|14441.8|14361.8|14441.16|14361.16|14441.8|14361.8|14440.26|14360.26|10
1723753550000|2024-08-15 20:25:50|14441.13|14361.13|14441.46|14361.46|14441.72|14361.72|14441.13|14361.13|10
1723753560000|2024-08-15 20:26:00|14440.75|14360.75|14444.73|14364.73|14444.73|14364.73|14440.74|14360.74|10
1723753570000|2024-08-15 20:26:10|14447.17|14367.17|14448.96|14368.96|14448.96|14368.96|14446.27|14366.27|10
1723753580000|2024-08-15 20:26:20|14449.35|14369.35|14449.97|14369.97|14449.97|14369.97|14449.02|14369.02|10
1723753590000|2024-08-15 20:26:30|14450.01|14370.01|14450.36|14370.36|14450.52|14370.52|14449.71|14369.71|10
1723753600000|2024-08-15 20:26:40|14450.34|14370.34|14452.48|14372.48|14452.48|14372.48|14450.28|14370.28|9
1723753610000|2024-08-15 20:26:50|14452.78|14372.78|14455.13|14375.13|14455.13|14375.13|14452.78|14372.78|10
1723753620000|2024-08-15 20:27:00|14455.04|14375.04|14455.74|14375.74|14455.74|14375.74|14454.14|14374.14|10
1723753630000|2024-08-15 20:27:10|14455.75|14375.75|14459.37|14379.37|14459.37|14379.37|14455.75|14375.75|10
1723753640000|2024-08-15 20:27:20|14459.54|14379.54|14462.16|14382.16|14462.16|14382.16|14459.54|14379.54|10
1723753650000|2024-08-15 20:27:30|14462.45|14382.45|14462.29|14382.29|14463.32|14383.32|14462.29|14382.29|10
1723753660000|2024-08-15 20:27:40|14462.18|14382.18|14463.41|14383.41|14463.65|14383.65|14462.18|14382.18|10
1723753670000|2024-08-15 20:27:50|14463.48|14383.48|14463.55|14383.55|14463.64|14383.64|14463.11|14383.11|10
1723753680000|2024-08-15 20:28:00|14463.59|14383.59|14464.14|14384.14|14464.14|14384.14|14463.43|14383.43|10
1723753690000|2024-08-15 20:28:10|14464.39|14384.39|14465.37|14385.37|14465.37|14385.37|14464.37|14384.37|9
1723753700000|2024-08-15 20:28:20|14465.24|14385.24|14465.43|14385.43|14466.31|14386.31|14465.22|14385.22|10
1723753710000|2024-08-15 20:28:30|14465.54|14385.54|14467.11|14387.11|14467.2|14387.2|14465.54|14385.54|10
1723753720000|2024-08-15 20:28:40|14467.1|14387.1|14468.32|14388.32|14468.88|14388.88|14467.09|14387.09|10
1723753730000|2024-08-15 20:28:50|14468.49|14388.49|14468.17|14388.17|14468.82|14388.82|14468.17|14388.17|10
1723753740000|2024-08-15 20:29:00|14468.3|14388.3|14471.25|14391.25|14471.79|14391.79|14468.3|14388.3|9
1723753750000|2024-08-15 20:29:10|14471.46|14391.46|14470.98|14390.98|14471.72|14391.72|14470.97|14390.97|8
1723753760000|2024-08-15 20:29:20|14470.53|14390.53|14470.07|14390.07|14470.93|14390.93|14470.07|14390.07|9
1723753770000|2024-08-15 20:29:30|14469.82|14389.82|14468|14388|14469.82|14389.82|14468|14388|10
1723753780000|2024-08-15 20:29:40|14468.32|14388.32|14467.33|14387.33|14468.32|14388.32|14467.33|14387.33|10
1723753790000|2024-08-15 20:29:50|14466.57|14386.57|14464.64|14384.64|14466.57|14386.57|14464.64|14384.64|10
1723753800000|2024-08-15 20:30:00|14464.45|14384.45|14463.51|14383.51|14464.45|14384.45|14463.43|14383.43|10
1723753810000|2024-08-15 20:30:10|14463.56|14383.56|14464.12|14384.12|14464.33|14384.33|14463.42|14383.42|10
1723753820000|2024-08-15 20:30:20|14464.07|14384.07|14463.19|14383.19|14465.34|14385.34|14463.19|14383.19|10
1723753830000|2024-08-15 20:30:30|14463.15|14383.15|14460.51|14380.51|14463.15|14383.15|14460.37|14380.37|10
1723753840000|2024-08-15 20:30:40|14459.33|14379.33|14457.53|14377.53|14459.6|14379.6|14457.53|14377.53|10
1723753850000|2024-08-15 20:30:50|14457.46|14377.46|14456.95|14376.95|14457.79|14377.79|14456.2|14376.2|10
1723753860000|2024-08-15 20:31:00|14456.92|14376.92|14455.98|14375.98|14456.92|14376.92|14455.62|14375.62|10
1723753870000|2024-08-15 20:31:10|14455.76|14375.76|14457.11|14377.11|14457.11|14377.11|14455.68|14375.68|10
1723753880000|2024-08-15 20:31:20|14457.21|14377.21|14459.66|14379.66|14459.66|14379.66|14457.19|14377.19|9
1723753890000|2024-08-15 20:31:30|14459.72|14379.72|14463.62|14383.62|14463.62|14383.62|14457.77|14377.77|10
1723753900000|2024-08-15 20:31:40|14463.82|14383.82|14464.4|14384.4|14465.21|14385.21|14463.65|14383.65|10
1723753910000|2024-08-15 20:31:50|14464.65|14384.65|14464.85|14384.85|14465.76|14385.76|14464.65|14384.65|10
1723753920000|2024-08-15 20:32:00|14464.78|14384.78|14465.46|14385.46|14465.75|14385.75|14464.78|14384.78|9
1723753930000|2024-08-15 20:32:10|14465.37|14385.37|14465.43|14385.43|14465.5|14385.5|14464.9|14384.9|10
1723753940000|2024-08-15 20:32:20|14465.26|14385.26|14465.69|14385.69|14465.95|14385.95|14465.06|14385.06|10
1723753950000|2024-08-15 20:32:30|14465.94|14385.94|14468.98|14388.98|14469.08|14389.08|14465.7|14385.7|10
1723753960000|2024-08-15 20:32:40|14469.15|14389.15|14469.27|14389.27|14470.06|14390.06|14469.04|14389.04|10
1723753970000|2024-08-15 20:32:50|14469.21|14389.21|14469.52|14389.52|14469.52|14389.52|14469.03|14389.03|9
1723753980000|2024-08-15 20:33:00|14469.34|14389.34|14470.57|14390.57|14470.57|14390.57|14468.93|14388.93|10
1723753990000|2024-08-15 20:33:10|14470.49|14390.49|14472.1|14392.1|14472.1|14392.1|14470.49|14390.49|10
1723754000000|2024-08-15 20:33:20|14472.01|14392.01|14473.54|14393.54|14473.54|14393.54|14471.88|14391.88|10
1723754010000|2024-08-15 20:33:30|14473.73|14393.73|14474.61|14394.61|14474.61|14394.61|14473.63|14393.63|10
1723754020000|2024-08-15 20:33:40|14474.2|14394.2|14474.09|14394.09|14474.46|14394.46|14474.04|14394.04|10
1723754030000|2024-08-15 20:33:50|14474.15|14394.15|14475.2|14395.2|14475.33|14395.33|14474.04|14394.04|10
1723754040000|2024-08-15 20:34:00|14475.07|14395.07|14471.3|14391.3|14475.07|14395.07|14470.86|14390.86|10
1723754050000|2024-08-15 20:34:10|14471.03|14391.03|14468.35|14388.35|14471.03|14391.03|14468.35|14388.35|10
1723754060000|2024-08-15 20:34:20|14468.6|14388.6|14469.74|14389.74|14469.74|14389.74|14468.39|14388.39|10
1723754070000|2024-08-15 20:34:30|14469.76|14389.76|14468.08|14388.08|14469.76|14389.76|14468.08|14388.08|10
1723754080000|2024-08-15 20:34:40|14467.79|14387.79|14467.91|14387.91|14468.36|14388.36|14467.58|14387.58|10
1723754090000|2024-08-15 20:34:50|14467.61|14387.61|14467.02|14387.02|14467.65|14387.65|14466.23|14386.23|10
1723754100000|2024-08-15 20:35:00|14466.65|14386.65|14466.34|14386.34|14467.05|14387.05|14466.34|14386.34|10
1723754110000|2024-08-15 20:35:10|14466.33|14386.33|14465.17|14385.17|14466.33|14386.33|14465.03|14385.03|10
1723754120000|2024-08-15 20:35:20|14465.35|14385.35|14464.7|14384.7|14465.54|14385.54|14464.67|14384.67|10
1723754130000|2024-08-15 20:35:30|14464.87|14384.87|14468.67|14388.67|14468.96|14388.96|14464.87|14384.87|10
1723754140000|2024-08-15 20:35:40|14469.09|14389.09|14468.21|14388.21|14469.29|14389.29|14468.21|14388.21|10
1723754150000|2024-08-15 20:35:50|14468.43|14388.43|14468.69|14388.69|14469|14389|14467.98|14387.98|10
1723754160000|2024-08-15 20:36:00|14468.43|14388.43|14465.77|14385.77|14468.43|14388.43|14465.77|14385.77|10
1723754170000|2024-08-15 20:36:10|14465.83|14385.83|14465.26|14385.26|14465.83|14385.83|14465.18|14385.18|10
1723754180000|2024-08-15 20:36:20|14465.2|14385.2|14460.04|14380.04|14465.2|14385.2|14459.96|14379.96|10
1723754190000|2024-08-15 20:36:30|14459.86|14379.86|14457.64|14377.64|14459.86|14379.86|14457.37|14377.37|10
1723754200000|2024-08-15 20:36:40|14457.43|14377.43|14453.64|14373.64|14457.43|14377.43|14453.64|14373.64|9
1723754210000|2024-08-15 20:36:50|14453.61|14373.61|14454.61|14374.61|14454.61|14374.61|14453.59|14373.59|9
1723754220000|2024-08-15 20:37:00|14454.53|14374.53|14455.91|14375.91|14455.91|14375.91|14454.53|14374.53|10
1723754230000|2024-08-15 20:37:10|14456.03|14376.03|14457.08|14377.08|14457.08|14377.08|14455.55|14375.55|9
1723754240000|2024-08-15 20:37:20|14457.25|14377.25|14460.8|14380.8|14460.95|14380.95|14457.25|14377.25|10
1723754250000|2024-08-15 20:37:30|14460.56|14380.56|14458.19|14378.19|14460.77|14380.77|14458.19|14378.19|10
1723754260000|2024-08-15 20:37:40|14458.25|14378.25|14456.51|14376.51|14458.25|14378.25|14456.3|14376.3|10
1723754270000|2024-08-15 20:37:50|14457.04|14377.04|14454.58|14374.58|14457.04|14377.04|14454.5|14374.5|10
1723754280000|2024-08-15 20:38:00|14454.7|14374.7|14456.46|14376.46|14456.46|14376.46|14454.6|14374.6|10
1723754290000|2024-08-15 20:38:10|14456.78|14376.78|14457.26|14377.26|14457.33|14377.33|14456.78|14376.78|10
1723754300000|2024-08-15 20:38:20|14457.43|14377.43|14457.63|14377.63|14457.94|14377.94|14457.27|14377.27|10
1723754310000|2024-08-15 20:38:30|14457.6|14377.6|14457.28|14377.28|14458.27|14378.27|14457.28|14377.28|10
1723754320000|2024-08-15 20:38:40|14457.54|14377.54|14457.57|14377.57|14458.12|14378.12|14457.14|14377.14|9
1723754330000|2024-08-15 20:38:50|14457.29|14377.29|14457.35|14377.35|14457.35|14377.35|14456.83|14376.83|10
1723754340000|2024-08-15 20:39:00|14457.43|14377.43|14455.59|14375.59|14457.88|14377.88|14455.59|14375.59|10
1723754350000|2024-08-15 20:39:10|14455.65|14375.65|14457.44|14377.44|14457.44|14377.44|14455.42|14375.42|10
1723754360000|2024-08-15 20:39:20|14457.49|14377.49|14457.65|14377.65|14458.62|14378.62|14457.34|14377.34|10
1723754370000|2024-08-15 20:39:30|14457.39|14377.39|14456.66|14376.66|14457.39|14377.39|14456.33|14376.33|10
1723754380000|2024-08-15 20:39:40|14456.18|14376.18|14456.04|14376.04|14456.18|14376.18|14455.86|14375.86|10
1723754390000|2024-08-15 20:39:50|14456.43|14376.43|14457.23|14377.23|14457.23|14377.23|14455.19|14375.19|10
1723754400000|2024-08-15 20:40:00|14457.26|14377.26|14456.33|14376.33|14457.67|14377.67|14456.16|14376.16|10
1723754410000|2024-08-15 20:40:10|14455.73|14375.73|14456.54|14376.54|14456.54|14376.54|14455.73|14375.73|10
1723754420000|2024-08-15 20:40:20|14456.76|14376.76|14456.56|14376.56|14456.94|14376.94|14456.56|14376.56|10
1723754430000|2024-08-15 20:40:30|14457.02|14377.02|14457.21|14377.21|14457.35|14377.35|14456.96|14376.96|10
1723754440000|2024-08-15 20:40:40|14457.19|14377.19|14456.31|14376.31|14457.34|14377.34|14456.19|14376.19|10
1723754450000|2024-08-15 20:40:50|14456.51|14376.51|14454.32|14374.32|14456.53|14376.53|14454.32|14374.32|10
1723754460000|2024-08-15 20:41:00|14453.81|14373.81|14451.73|14371.73|14453.81|14373.81|14451.73|14371.73|10
1723754470000|2024-08-15 20:41:10|14451.86|14371.86|14452.71|14372.71|14453.5|14373.5|14451.86|14371.86|10
1723754480000|2024-08-15 20:41:20|14452.43|14372.43|14451.45|14371.45|14452.43|14372.43|14451.29|14371.29|10
1723754490000|2024-08-15 20:41:30|14451.7|14371.7|14452.57|14372.57|14452.57|14372.57|14451.56|14371.56|10
1723754500000|2024-08-15 20:41:40|14452.37|14372.37|14456.05|14376.05|14456.05|14376.05|14452.37|14372.37|10
1723754510000|2024-08-15 20:41:50|14456.03|14376.03|14457.65|14377.65|14457.67|14377.67|14456.03|14376.03|10
1723754520000|2024-08-15 20:42:00|14457.72|14377.72|14458.13|14378.13|14458.13|14378.13|14457.39|14377.39|10
1723754530000|2024-08-15 20:42:10|14458.52|14378.52|14457.67|14377.67|14458.78|14378.78|14457.67|14377.67|10
1723754540000|2024-08-15 20:42:20|14457.87|14377.87|14457.74|14377.74|14457.87|14377.87|14456.66|14376.66|10
1723754550000|2024-08-15 20:42:30|14457.62|14377.62|14457.57|14377.57|14458.47|14378.47|14457.57|14377.57|10
1723754560000|2024-08-15 20:42:40|14457.73|14377.73|14457.96|14377.96|14458.49|14378.49|14457.48|14377.48|10
1723754570000|2024-08-15 20:42:50|14457.94|14377.94|14458.16|14378.16|14458.22|14378.22|14457.94|14377.94|10
1723754580000|2024-08-15 20:43:00|14458.35|14378.35|14458.09|14378.09|14458.35|14378.35|14458.04|14378.04|9
1723754590000|2024-08-15 20:43:10|14457.99|14377.99|14458.06|14378.06|14458.1|14378.1|14457.8|14377.8|9
1723754600000|2024-08-15 20:43:20|14458.14|14378.14|14458.66|14378.66|14458.99|14378.99|14458.14|14378.14|10
1723754610000|2024-08-15 20:43:30|14458.64|14378.64|14458.23|14378.23|14458.74|14378.74|14458.11|14378.11|10
1723754620000|2024-08-15 20:43:40|14457.91|14377.91|14458.27|14378.27|14458.27|14378.27|14457.79|14377.79|10
1723754630000|2024-08-15 20:43:50|14457.85|14377.85|14457.29|14377.29|14458.14|14378.14|14457.29|14377.29|9
1723754640000|2024-08-15 20:44:00|14457.26|14377.26|14458.52|14378.52|14458.52|14378.52|14457|14377|9
1723754650000|2024-08-15 20:44:10|14458.61|14378.61|14463.41|14383.41|14463.41|14383.41|14458.61|14378.61|10
1723754660000|2024-08-15 20:44:20|14463.52|14383.52|14463.45|14383.45|14463.91|14383.91|14462.37|14382.37|10
1723754670000|2024-08-15 20:44:30|14463.57|14383.57|14464.3|14384.3|14464.66|14384.66|14463.57|14383.57|9
1723754680000|2024-08-15 20:44:40|14464.55|14384.55|14464.15|14384.15|14464.55|14384.55|14463.9|14383.9|10
1723754690000|2024-08-15 20:44:50|14464.93|14384.93|14464.98|14384.98|14465.35|14385.35|14464.11|14384.11|10
1723754700000|2024-08-15 20:45:00|14465.08|14385.08|14463.68|14383.68|14465.09|14385.09|14463|14383|10
1723754710000|2024-08-15 20:45:10|14463.99|14383.99|14461.89|14381.89|14463.99|14383.99|14461.89|14381.89|10
1723754720000|2024-08-15 20:45:20|14461.85|14381.85|14459.4|14379.4|14461.85|14381.85|14459.4|14379.4|10
1723754730000|2024-08-15 20:45:30|14458.79|14378.79|14461.99|14381.99|14461.99|14381.99|14458.61|14378.61|9
1723754740000|2024-08-15 20:45:40|14462.51|14382.51|14465.54|14385.54|14465.54|14385.54|14462.51|14382.51|10
1723754750000|2024-08-15 20:45:50|14465.58|14385.58|14468.71|14388.71|14468.71|14388.71|14465.58|14385.58|10
1723754760000|2024-08-15 20:46:00|14468.12|14388.12|14468.46|14388.46|14468.63|14388.63|14468.05|14388.05|10
1723754770000|2024-08-15 20:46:10|14468.22|14388.22|14468.51|14388.51|14468.59|14388.59|14468.22|14388.22|10
1723754780000|2024-08-15 20:46:20|14468.24|14388.24|14466.81|14386.81|14468.26|14388.26|14466.81|14386.81|10
1723754790000|2024-08-15 20:46:30|14465.7|14385.7|14468.56|14388.56|14468.56|14388.56|14465.7|14385.7|9
1723754800000|2024-08-15 20:46:40|14468.48|14388.48|14469.01|14389.01|14469.14|14389.14|14468.48|14388.48|9
1723754810000|2024-08-15 20:46:50|14469|14389|14470.02|14390.02|14470.13|14390.13|14469|14389|10
1723754820000|2024-08-15 20:47:00|14469.74|14389.74|14469.1|14389.1|14470.21|14390.21|14468.23|14388.23|10
1723754830000|2024-08-15 20:47:10|14469.52|14389.52|14470.3|14390.3|14470.3|14390.3|14469.51|14389.51|10
1723754840000|2024-08-15 20:47:20|14470.19|14390.19|14470.58|14390.58|14470.83|14390.83|14470.19|14390.19|10
1723754850000|2024-08-15 20:47:30|14470.27|14390.27|14469.8|14389.8|14470.48|14390.48|14469.8|14389.8|10
1723754860000|2024-08-15 20:47:40|14469.78|14389.78|14467.03|14387.03|14469.78|14389.78|14467.03|14387.03|10
1723754870000|2024-08-15 20:47:50|14467.15|14387.15|14466.48|14386.48|14467.62|14387.62|14466.24|14386.24|10
1723754880000|2024-08-15 20:48:00|14466.45|14386.45|14460.53|14380.53|14466.45|14386.45|14460.53|14380.53|10
1723754890000|2024-08-15 20:48:10|14459.44|14379.44|14456.68|14376.68|14459.44|14379.44|14456.68|14376.68|10
1723754900000|2024-08-15 20:48:20|14456.54|14376.54|14454.48|14374.48|14456.54|14376.54|14454.48|14374.48|10
1723754910000|2024-08-15 20:48:30|14454.28|14374.28|14451.69|14371.69|14454.28|14374.28|14451.45|14371.45|10
1723754920000|2024-08-15 20:48:40|14451.56|14371.56|14451.8|14371.8|14452.58|14372.58|14451.48|14371.48|10
1723754930000|2024-08-15 20:48:50|14451.66|14371.66|14450.64|14370.64|14451.97|14371.97|14450.64|14370.64|10
1723754940000|2024-08-15 20:49:00|14450.56|14370.56|14450.21|14370.21|14450.56|14370.56|14449.93|14369.93|10
1723754950000|2024-08-15 20:49:10|14450.34|14370.34|14447.59|14367.59|14450.34|14370.34|14447.59|14367.59|9
1723754960000|2024-08-15 20:49:20|14447.45|14367.45|14447.82|14367.82|14447.83|14367.83|14446.82|14366.82|9
1723754970000|2024-08-15 20:49:30|14448.26|14368.26|14448.61|14368.61|14448.61|14368.61|14448.26|14368.26|10
1723754980000|2024-08-15 20:49:40|14448.58|14368.58|14449.17|14369.17|14449.17|14369.17|14448.38|14368.38|10
1723754990000|2024-08-15 20:49:50|14449.25|14369.25|14450.94|14370.94|14451.05|14371.05|14449.25|14369.25|10
1723755000000|2024-08-15 20:50:00|14450.96|14370.96|14451.65|14371.65|14451.68|14371.68|14450.9|14370.9|8
1723755010000|2024-08-15 20:50:10|14451.17|14371.17|14449.39|14369.39|14451.17|14371.17|14449.19|14369.19|10
1723755020000|2024-08-15 20:50:20|14449.49|14369.49|14450.29|14370.29|14450.29|14370.29|14448.98|14368.98|10
1723755030000|2024-08-15 20:50:30|14450.05|14370.05|14447.11|14367.11|14450.05|14370.05|14447.06|14367.06|10
1723755040000|2024-08-15 20:50:40|14447.16|14367.16|14443.9|14363.9|14447.2|14367.2|14443.9|14363.9|10
1723755050000|2024-08-15 20:50:50|14443.71|14363.71|14442.38|14362.38|14443.88|14363.88|14442.05|14362.05|10
1723755060000|2024-08-15 20:51:00|14442.34|14362.34|14439.33|14359.33|14442.54|14362.54|14439.33|14359.33|10
1723755070000|2024-08-15 20:51:10|14439.2|14359.2|14437.12|14357.12|14439.2|14359.2|14437.12|14357.12|10
1723755080000|2024-08-15 20:51:20|14436.62|14356.62|14435.05|14355.05|14436.62|14356.62|14435.05|14355.05|9
1723755090000|2024-08-15 20:51:30|14434.86|14354.86|14436.53|14356.53|14436.7|14356.7|14434.62|14354.62|10
1723755100000|2024-08-15 20:51:40|14436.6|14356.6|14435.78|14355.78|14436.61|14356.61|14435.78|14355.78|10
1723755110000|2024-08-15 20:51:50|14435.75|14355.75|14434.6|14354.6|14435.78|14355.78|14434.6|14354.6|9
1723755120000|2024-08-15 20:52:00|14434.51|14354.51|14431.59|14351.59|14434.51|14354.51|14431.59|14351.59|10
1723755130000|2024-08-15 20:52:10|14430.55|14350.55|14429.65|14349.65|14430.55|14350.55|14428.98|14348.98|10
1723755140000|2024-08-15 20:52:20|14429.64|14349.64|14429.95|14349.95|14430.11|14350.11|14429.63|14349.63|9
1723755150000|2024-08-15 20:52:30|14429.9|14349.9|14429.1|14349.1|14430.22|14350.22|14429.1|14349.1|9
1723755160000|2024-08-15 20:52:40|14428.88|14348.88|14427.45|14347.45|14428.9|14348.9|14427.4|14347.4|9
1723755170000|2024-08-15 20:52:50|14427.28|14347.28|14425.59|14345.59|14427.28|14347.28|14425.59|14345.59|10
1723755180000|2024-08-15 20:53:00|14425.55|14345.55|14425.94|14345.94|14426.03|14346.03|14425.52|14345.52|10
1723755190000|2024-08-15 20:53:10|14425.86|14345.86|14426.3|14346.3|14426.3|14346.3|14425.61|14345.61|10
1723755200000|2024-08-15 20:53:20|14426.28|14346.28|14426.61|14346.61|14426.63|14346.63|14426.28|14346.28|10
1723755210000|2024-08-15 20:53:30|14426.5|14346.5|14424.9|14344.9|14426.5|14346.5|14424.9|14344.9|10
1723755220000|2024-08-15 20:53:40|14424.85|14344.85|14425.1|14345.1|14425.35|14345.35|14424.81|14344.81|9
1723755230000|2024-08-15 20:53:50|14424.75|14344.75|14423.86|14343.86|14424.75|14344.75|14423.86|14343.86|10
1723755240000|2024-08-15 20:54:00|14423.83|14343.83|14425.43|14345.43|14425.43|14345.43|14423.82|14343.82|10
1723755250000|2024-08-15 20:54:10|14425.62|14345.62|14424.35|14344.35|14425.69|14345.69|14424.35|14344.35|10
1723755260000|2024-08-15 20:54:20|14424.55|14344.55|14424.75|14344.75|14425.01|14345.01|14424.55|14344.55|10
1723755270000|2024-08-15 20:54:30|14424.63|14344.63|14423.1|14343.1|14424.63|14344.63|14423.1|14343.1|10
1723755280000|2024-08-15 20:54:40|14422.67|14342.67|14416.4|14336.4|14422.67|14342.67|14416.4|14336.4|10
1723755290000|2024-08-15 20:54:50|14416.3|14336.3|14413.16|14333.16|14416.3|14336.3|14413.16|14333.16|10
1723755300000|2024-08-15 20:55:00|14412.77|14332.77|14407.02|14327.02|14412.77|14332.77|14407.02|14327.02|10
1723755310000|2024-08-15 20:55:10|14406.57|14326.57|14396.13|14316.13|14406.57|14326.57|14396.13|14316.13|10
1723755320000|2024-08-15 20:55:20|14395.82|14315.82|14390.18|14310.18|14395.82|14315.82|14387.07|14307.07|10
1723755330000|2024-08-15 20:55:30|14388.69|14308.69|14389.68|14309.68|14390.21|14310.21|14387.72|14307.72|10
1723755340000|2024-08-15 20:55:40|14391.53|14311.53|14392|14312|14394.66|14314.66|14391.53|14311.53|10
1723755350000|2024-08-15 20:55:50|14390.59|14310.59|14376.49|14296.49|14390.59|14310.59|14375.56|14295.56|10
1723755360000|2024-08-15 20:56:00|14372.68|14292.68|14339.8|14259.8|14372.68|14292.68|14334.82|14254.82|10
1723755370000|2024-08-15 20:56:10|14339.57|14259.57|14362.69|14282.69|14362.69|14282.69|14339.57|14259.57|10
1723755380000|2024-08-15 20:56:20|14364.37|14284.37|14380.53|14300.53|14380.97|14300.97|14362.63|14282.63|10
1723755390000|2024-08-15 20:56:30|14377.83|14297.83|14377.34|14297.34|14377.91|14297.91|14375.37|14295.37|10
1723755400000|2024-08-15 20:56:40|14377.58|14297.58|14383.42|14303.42|14383.75|14303.75|14377.33|14297.33|10
1723755410000|2024-08-15 20:56:50|14383.55|14303.55|14384.4|14304.4|14385.73|14305.73|14383.55|14303.55|10
1723755420000|2024-08-15 20:57:00|14384.47|14304.47|14386.53|14306.53|14387.22|14307.22|14384.47|14304.47|10
1723755430000|2024-08-15 20:57:10|14387.51|14307.51|14390.21|14310.21|14390.21|14310.21|14387.51|14307.51|10
1723755440000|2024-08-15 20:57:20|14390.36|14310.36|14391.95|14311.95|14391.95|14311.95|14389.54|14309.54|10
1723755450000|2024-08-15 20:57:30|14392.28|14312.28|14388.79|14308.79|14392.28|14312.28|14388.79|14308.79|10
1723755460000|2024-08-15 20:57:40|14388.75|14308.75|14388.93|14308.93|14389.35|14309.35|14387.54|14307.54|10
1723755470000|2024-08-15 20:57:50|14390.29|14310.29|14388.4|14308.4|14390.34|14310.34|14388.07|14308.07|10
1723755480000|2024-08-15 20:58:00|14388.69|14308.69|14385.53|14305.53|14388.9|14308.9|14382.76|14302.76|10
1723755490000|2024-08-15 20:58:10|14385.96|14305.96|14385.03|14305.03|14385.96|14305.96|14384.11|14304.11|10
1723755500000|2024-08-15 20:58:20|14384.1|14304.1|14378.12|14298.12|14384.11|14304.11|14378.12|14298.12|10
1723755510000|2024-08-15 20:58:30|14377.13|14297.13|14371.72|14291.72|14377.13|14297.13|14371.72|14291.72|10
1723755520000|2024-08-15 20:58:40|14372.04|14292.04|14376.66|14296.66|14376.66|14296.66|14371.99|14291.99|10
1723755530000|2024-08-15 20:58:50|14375.93|14295.93|14377.69|14297.69|14377.99|14297.99|14375.06|14295.06|10
1723755540000|2024-08-15 20:59:00|14378.08|14298.08|14382.5|14302.5|14382.6|14302.6|14377.86|14297.86|10
1723755550000|2024-08-15 20:59:10|14382.55|14302.55|14383.48|14303.48|14384.64|14304.64|14382.55|14302.55|10
1723755560000|2024-08-15 20:59:20|14383.71|14303.71|14385.7|14305.7|14385.7|14305.7|14383.71|14303.71|10
1723755570000|2024-08-15 20:59:30|14386.13|14306.13|14404.58|14324.58|14405.78|14325.78|14386.04|14306.04|8
1723755580000|2024-08-15 20:59:40|14404.1|14324.1|14433.94|14353.94|14433.94|14353.94|14404.1|14324.1|10
1723755590000|2024-08-15 20:59:50|14436.83|14356.83|14444.98|14364.98|14444.98|14364.98|14436.83|14356.83|10
1723755600000|2024-08-15 21:00:00|14452.58|14372.58|14454.48|14374.48|14458.16|14378.16|14452.58|14372.58|10
1723755610000|2024-08-15 21:00:10|14453.68|14373.68|14458.04|14378.04|14458.79|14378.79|14452.08|14372.08|10
1723755620000|2024-08-15 21:00:20|14457.36|14377.36|14457.83|14377.83|14457.83|14377.83|14455.52|14375.52|10
1723755630000|2024-08-15 21:00:30|14457.23|14377.23|14460.49|14380.49|14460.49|14380.49|14455.84|14375.84|10
1723755640000|2024-08-15 21:00:40|14460.73|14380.73|14459.45|14379.45|14462.8|14382.8|14459.12|14379.12|10
1723755650000|2024-08-15 21:00:50|14459.13|14379.13|14460.48|14380.48|14460.87|14380.87|14458.45|14378.45|10
1723755660000|2024-08-15 21:01:00|14461.04|14381.04|14463.22|14383.22|14464.28|14384.28|14460.92|14380.92|10
1723755670000|2024-08-15 21:01:10|14463.28|14383.28|14462.91|14382.91|14463.38|14383.38|14462.04|14382.04|10
1723755680000|2024-08-15 21:01:20|14463.65|14383.65|14477.38|14397.38|14477.38|14397.38|14463.65|14383.65|10
1723755690000|2024-08-15 21:01:30|14478.41|14398.41|14478.97|14398.97|14479.38|14399.38|14476.97|14396.97|10
1723755700000|2024-08-15 21:01:40|14479.16|14399.16|14488.09|14408.09|14488.09|14408.09|14479.16|14399.16|10
1723755710000|2024-08-15 21:01:50|14488.15|14408.15|14488.77|14408.77|14489.35|14409.35|14487.9|14407.9|9
1723755720000|2024-08-15 21:02:00|14488.93|14408.93|14492.64|14412.64|14492.64|14412.64|14488.63|14408.63|10
1723755730000|2024-08-15 21:02:10|14493.61|14413.61|14496.04|14416.04|14496.04|14416.04|14492.93|14412.93|10
1723755740000|2024-08-15 21:02:20|14496.92|14416.92|14499.29|14419.29|14499.44|14419.44|14496.92|14416.92|10
1723755750000|2024-08-15 21:02:30|14498.49|14418.49|14499.12|14419.12|14499.43|14419.43|14498.14|14418.14|10
1723755760000|2024-08-15 21:02:40|14499.32|14419.32|14502.37|14422.37|14502.37|14422.37|14499.32|14419.32|10
1723755770000|2024-08-15 21:02:50|14502.5|14422.5|14476.1|14396.1|14503.18|14423.18|14476.1|14396.1|10
1723755780000|2024-08-15 21:03:00|14475.82|14395.82|14469.48|14389.48|14476.52|14396.52|14469.37|14389.37|10
1723755790000|2024-08-15 21:03:10|14468.7|14388.7|14469.7|14389.7|14470.41|14390.41|14468.7|14388.7|10
1723755800000|2024-08-15 21:03:20|14469.74|14389.74|14465.18|14385.18|14469.74|14389.74|14465.18|14385.18|9
1723755810000|2024-08-15 21:03:30|14464.95|14384.95|14462.21|14382.21|14466.14|14386.14|14462.21|14382.21|10
1723755820000|2024-08-15 21:03:40|14462.55|14382.55|14462.36|14382.36|14463.46|14383.46|14462.36|14382.36|10
1723755830000|2024-08-15 21:03:50|14462.21|14382.21|14461.85|14381.85|14462.21|14382.21|14461.45|14381.45|10
1723755840000|2024-08-15 21:04:00|14461.81|14381.81|14462.26|14382.26|14462.95|14382.95|14461.3|14381.3|10
1723755850000|2024-08-15 21:04:10|14462.31|14382.31|14465.33|14385.33|14465.33|14385.33|14461.87|14381.87|10
1723755860000|2024-08-15 21:04:20|14465.81|14385.81|14470.1|14390.1|14470.1|14390.1|14465.79|14385.79|10
1723755870000|2024-08-15 21:04:30|14469.83|14389.83|14470.35|14390.35|14470.35|14390.35|14469.63|14389.63|10
1723755880000|2024-08-15 21:04:40|14470.05|14390.05|14474.48|14394.48|14474.49|14394.49|14470.05|14390.05|10
1723755890000|2024-08-15 21:04:50|14474.55|14394.55|14478.58|14398.58|14478.58|14398.58|14474.55|14394.55|10
1723755900000|2024-08-15 21:05:00|14478.65|14398.65|14478.28|14398.28|14478.65|14398.65|14477.91|14397.91|10
1723755910000|2024-08-15 21:05:10|14479.01|14399.01|14479.44|14399.44|14480.75|14400.75|14479.01|14399.01|9
1723755920000|2024-08-15 21:05:20|14479.33|14399.33|14481.53|14401.53|14481.53|14401.53|14479.07|14399.07|10
1723755930000|2024-08-15 21:05:30|14481.59|14401.59|14480.29|14400.29|14481.59|14401.59|14480.12|14400.12|10
1723755940000|2024-08-15 21:05:40|14480.43|14400.43|14480.01|14400.01|14480.6|14400.6|14480.01|14400.01|9
1723755950000|2024-08-15 21:05:50|14479.91|14399.91|14479.91|14399.91|14479.91|14399.91|14479.54|14399.54|9
1723755960000|2024-08-15 21:06:00|14479.84|14399.84|14480.54|14400.54|14480.93|14400.93|14479.76|14399.76|10
1723755970000|2024-08-15 21:06:10|14480.79|14400.79|14477.37|14397.37|14482.28|14402.28|14476.06|14396.06|10
1723755980000|2024-08-15 21:06:20|14478.14|14398.14|14483|14403|14483|14403|14478.14|14398.14|10
1723755990000|2024-08-15 21:06:30|14482.29|14402.29|14482.03|14402.03|14482.29|14402.29|14481.49|14401.49|10
1723756000000|2024-08-15 21:06:40|14481.97|14401.97|14483.68|14403.68|14483.68|14403.68|14481.58|14401.58|10
1723756010000|2024-08-15 21:06:50|14483.8|14403.8|14486.84|14406.84|14486.93|14406.93|14483.8|14403.8|10
1723756020000|2024-08-15 21:07:00|14486.53|14406.53|14488.96|14408.96|14488.96|14408.96|14486.18|14406.18|10
1723756030000|2024-08-15 21:07:10|14488.74|14408.74|14491.21|14411.21|14491.21|14411.21|14488.43|14408.43|10
1723756040000|2024-08-15 21:07:20|14491.91|14411.91|14488.26|14408.26|14491.91|14411.91|14488.26|14408.26|10
1723756050000|2024-08-15 21:07:30|14488.87|14408.87|14488.96|14408.96|14489.88|14409.88|14488.87|14408.87|9
1723756060000|2024-08-15 21:07:40|14490.26|14410.26|14490.32|14410.32|14490.78|14410.78|14490.21|14410.21|10
1723756070000|2024-08-15 21:07:50|14490.53|14410.53|14490.48|14410.48|14490.98|14410.98|14490.24|14410.24|10
1723756080000|2024-08-15 21:08:00|14490.81|14410.81|14490.24|14410.24|14490.87|14410.87|14490.21|14410.21|10
1723756090000|2024-08-15 21:08:10|14490.23|14410.23|14489.05|14409.05|14490.47|14410.47|14488.65|14408.65|10
1723756100000|2024-08-15 21:08:20|14489.88|14409.88|14489.12|14409.12|14491.17|14411.17|14488.77|14408.77|10
1723756110000|2024-08-15 21:08:30|14488.29|14408.29|14486.57|14406.57|14488.29|14408.29|14486.57|14406.57|10
1723756120000|2024-08-15 21:08:40|14486.48|14406.48|14488.38|14408.38|14488.38|14408.38|14485.96|14405.96|10
1723756130000|2024-08-15 21:08:50|14488.42|14408.42|14486.27|14406.27|14488.42|14408.42|14485.55|14405.55|10
1723756140000|2024-08-15 21:09:00|14486.46|14406.46|14486.17|14406.17|14486.51|14406.51|14486.17|14406.17|9
1723756150000|2024-08-15 21:09:10|14485.88|14405.88|14486.97|14406.97|14486.97|14406.97|14485.88|14405.88|10
1723756160000|2024-08-15 21:09:20|14486.81|14406.81|14485.71|14405.71|14486.94|14406.94|14485.71|14405.71|10
1723756170000|2024-08-15 21:09:30|14485.48|14405.48|14484.96|14404.96|14485.48|14405.48|14484.96|14404.96|10
1723756180000|2024-08-15 21:09:40|14484.69|14404.69|14483.79|14403.79|14484.95|14404.95|14483.79|14403.79|10
1723756190000|2024-08-15 21:09:50|14483.62|14403.62|14482.81|14402.81|14483.62|14403.62|14482.4|14402.4|10
1723756200000|2024-08-15 21:10:00|14482.77|14402.77|14481.74|14401.74|14482.77|14402.77|14481.39|14401.39|10
1723756210000|2024-08-15 21:10:10|14482.15|14402.15|14480.84|14400.84|14482.39|14402.39|14480.84|14400.84|8
1723756220000|2024-08-15 21:10:20|14480.13|14400.13|14473.08|14393.08|14480.13|14400.13|14473.08|14393.08|10
1723756230000|2024-08-15 21:10:30|14469.1|14389.1|14473.75|14393.75|14473.75|14393.75|14469.1|14389.1|10
1723756240000|2024-08-15 21:10:40|14473.83|14393.83|14476.15|14396.15|14476.44|14396.44|14473.72|14393.72|9
1723756250000|2024-08-15 21:10:50|14476.27|14396.27|14476.65|14396.65|14476.91|14396.91|14476.27|14396.27|9
1723756260000|2024-08-15 21:11:00|14476.49|14396.49|14477.95|14397.95|14477.95|14397.95|14476.45|14396.45|9
1723756270000|2024-08-15 21:11:10|14478.4|14398.4|14482.6|14402.6|14482.6|14402.6|14478.4|14398.4|10
1723756280000|2024-08-15 21:11:20|14483.67|14403.67|14484.55|14404.55|14484.55|14404.55|14483.35|14403.35|10
1723756290000|2024-08-15 21:11:30|14484.78|14404.78|14485.94|14405.94|14485.97|14405.97|14484.78|14404.78|10
1723756300000|2024-08-15 21:11:40|14486.89|14406.89|14488.88|14408.88|14488.88|14408.88|14486.89|14406.89|9
1723756310000|2024-08-15 21:11:50|14488.92|14408.92|14487.62|14407.62|14489.36|14409.36|14487.62|14407.62|10
1723756320000|2024-08-15 21:12:00|14487.72|14407.72|14488.28|14408.28|14488.36|14408.36|14487.3|14407.3|10
1723756330000|2024-08-15 21:12:10|14488.26|14408.26|14486.57|14406.57|14488.26|14408.26|14485.76|14405.76|9
1723756340000|2024-08-15 21:12:20|14486.37|14406.37|14485.96|14405.96|14486.53|14406.53|14485.96|14405.96|10
1723756350000|2024-08-15 21:12:30|14485.28|14405.28|14484.96|14404.96|14485.28|14405.28|14484.59|14404.59|10
1723756360000|2024-08-15 21:12:40|14484.97|14404.97|14483.85|14403.85|14485.28|14405.28|14483.85|14403.85|9
1723756370000|2024-08-15 21:12:50|14483.83|14403.83|14486.02|14406.02|14486.16|14406.16|14483.83|14403.83|8
1723756380000|2024-08-15 21:13:00|14486.31|14406.31|14485.04|14405.04|14487.22|14407.22|14485.04|14405.04|10
1723756390000|2024-08-15 21:13:10|14484.7|14404.7|14483.07|14403.07|14484.7|14404.7|14483.07|14403.07|10
1723756400000|2024-08-15 21:13:20|14483.34|14403.34|14481.56|14401.56|14483.34|14403.34|14481.56|14401.56|10
1723756410000|2024-08-15 21:13:30|14482.58|14402.58|14482.7|14402.7|14482.7|14402.7|14482.35|14402.35|10
1723756420000|2024-08-15 21:13:40|14482.65|14402.65|14482.83|14402.83|14482.85|14402.85|14481.89|14401.89|9
1723756430000|2024-08-15 21:13:50|14483.06|14403.06|14485.86|14405.86|14490.48|14410.48|14483.06|14403.06|10
1723756440000|2024-08-15 21:14:00|14485.91|14405.91|14485.3|14405.3|14485.91|14405.91|14484.23|14404.23|10
1723756450000|2024-08-15 21:14:10|14485.2|14405.2|14488|14408|14488|14408|14485.2|14405.2|10
1723756460000|2024-08-15 21:14:20|14488.27|14408.27|14489.25|14409.25|14489.37|14409.37|14488.27|14408.27|10
1723756470000|2024-08-15 21:14:30|14489.28|14409.28|14491.67|14411.67|14491.67|14411.67|14489.28|14409.28|10
1723756480000|2024-08-15 21:14:40|14491.73|14411.73|14490.55|14410.55|14491.73|14411.73|14490.55|14410.55|10
1723756490000|2024-08-15 21:14:50|14490.49|14410.49|14490.98|14410.98|14491.06|14411.06|14490.49|14410.49|10
1723756500000|2024-08-15 21:15:00|14491.17|14411.17|14489.67|14409.67|14491.17|14411.17|14489.39|14409.39|10
1723756510000|2024-08-15 21:15:10|14489.6|14409.6|14489.98|14409.98|14490.53|14410.53|14489.6|14409.6|10
1723756520000|2024-08-15 21:15:20|14490|14410|14488.08|14408.08|14490|14410|14488.06|14408.06|10
1723756530000|2024-08-15 21:15:30|14488.29|14408.29|14487.85|14407.85|14488.29|14408.29|14487.63|14407.63|10
1723756540000|2024-08-15 21:15:40|14487.83|14407.83|14488.14|14408.14|14488.6|14408.6|14487.69|14407.69|10
1723756550000|2024-08-15 21:15:50|14487.86|14407.86|14479.41|14399.41|14487.86|14407.86|14479.41|14399.41|10
1723756560000|2024-08-15 21:16:00|14477.87|14397.87|14472.75|14392.75|14477.87|14397.87|14472.74|14392.74|10
1723756570000|2024-08-15 21:16:10|14471.97|14391.97|14471.91|14391.91|14472.22|14392.22|14470.39|14390.39|10
1723756580000|2024-08-15 21:16:20|14472.04|14392.04|14473.71|14393.71|14473.88|14393.88|14472.04|14392.04|10
1723756590000|2024-08-15 21:16:30|14473.26|14393.26|14472.38|14392.38|14474|14394|14472.38|14392.38|10
1723756600000|2024-08-15 21:16:40|14471.99|14391.99|14469.68|14389.68|14472.01|14392.01|14469.68|14389.68|10
1723756610000|2024-08-15 21:16:50|14469.75|14389.75|14467.96|14387.96|14469.75|14389.75|14467.96|14387.96|9
1723756620000|2024-08-15 21:17:00|14467.65|14387.65|14465.01|14385.01|14467.65|14387.65|14464.97|14384.97|10
1723756630000|2024-08-15 21:17:10|14465.03|14385.03|14464.35|14384.35|14465.4|14385.4|14464.35|14384.35|10
1723756640000|2024-08-15 21:17:20|14464.31|14384.31|14462.49|14382.49|14465.13|14385.13|14462.49|14382.49|10
1723756650000|2024-08-15 21:17:30|14462.13|14382.13|14457.37|14377.37|14462.13|14382.13|14457.37|14377.37|10
1723756660000|2024-08-15 21:17:40|14456.95|14376.95|14454.77|14374.77|14456.95|14376.95|14454.74|14374.74|9
1723756670000|2024-08-15 21:17:50|14454.79|14374.79|14454.16|14374.16|14454.79|14374.79|14453.73|14373.73|10
1723756680000|2024-08-15 21:18:00|14454.62|14374.62|14457.49|14377.49|14457.49|14377.49|14454.62|14374.62|10
1723756690000|2024-08-15 21:18:10|14458.3|14378.3|14458.9|14378.9|14460.76|14380.76|14458.19|14378.19|10
1723756700000|2024-08-15 21:18:20|14458.89|14378.89|14462.25|14382.25|14462.25|14382.25|14458.5|14378.5|10
1723756710000|2024-08-15 21:18:30|14462.31|14382.31|14463.2|14383.2|14463.2|14383.2|14461.79|14381.79|10
1723756720000|2024-08-15 21:18:40|14462.81|14382.81|14462.89|14382.89|14463.29|14383.29|14462.81|14382.81|10
1723756730000|2024-08-15 21:18:50|14462.92|14382.92|14460.08|14380.08|14463.2|14383.2|14460.08|14380.08|9
1723756740000|2024-08-15 21:19:00|14460.94|14380.94|14462.86|14382.86|14462.86|14382.86|14460.51|14380.51|10
1723756750000|2024-08-15 21:19:10|14462.74|14382.74|14463.89|14383.89|14463.89|14383.89|14462.6|14382.6|9
1723756760000|2024-08-15 21:19:20|14464.32|14384.32|14464.23|14384.23|14465.06|14385.06|14463.94|14383.94|10
1723756770000|2024-08-15 21:19:30|14464.61|14384.61|14466.46|14386.46|14466.46|14386.46|14464.61|14384.61|10
1723756780000|2024-08-15 21:19:40|14465.12|14385.12|14462.77|14382.77|14465.12|14385.12|14462.77|14382.77|10
1723756790000|2024-08-15 21:19:50|14461.98|14381.98|14459.01|14379.01|14461.98|14381.98|14458.93|14378.93|10
1723756800000|2024-08-15 21:20:00|14459.04|14379.04|14456.09|14376.09|14459.3|14379.3|14456.09|14376.09|10
1723756810000|2024-08-15 21:20:10|14456.1|14376.1|14456.5|14376.5|14457.08|14377.08|14456.1|14376.1|10
1723756820000|2024-08-15 21:20:20|14455.75|14375.75|14453.51|14373.51|14455.75|14375.75|14453.51|14373.51|10
1723756830000|2024-08-15 21:20:30|14453.66|14373.66|14446.71|14366.71|14453.66|14373.66|14446.71|14366.71|10
1723756840000|2024-08-15 21:20:40|14441.42|14361.42|14447.01|14367.01|14447.01|14367.01|14441.42|14361.42|10
1723756850000|2024-08-15 21:20:50|14448.78|14368.78|14452.15|14372.15|14452.15|14372.15|14448.78|14368.78|10
1723756860000|2024-08-15 21:21:00|14452.17|14372.17|14457.3|14377.3|14457.3|14377.3|14451.99|14371.99|10
1723756870000|2024-08-15 21:21:10|14456.4|14376.4|14458.84|14378.84|14458.84|14378.84|14456.13|14376.13|10
1723756880000|2024-08-15 21:21:20|14459.25|14379.25|14459.31|14379.31|14460.25|14380.25|14459.11|14379.11|10
1723756890000|2024-08-15 21:21:30|14459.97|14379.97|14456.78|14376.78|14459.97|14379.97|14456.78|14376.78|10
1723756900000|2024-08-15 21:21:40|14456.13|14376.13|14455.7|14375.7|14456.13|14376.13|14455.46|14375.46|10
1723756910000|2024-08-15 21:21:50|14454.13|14374.13|14456.62|14376.62|14456.68|14376.68|14454.13|14374.13|10
1723756920000|2024-08-15 21:22:00|14456.48|14376.48|14456.5|14376.5|14456.7|14376.7|14456.11|14376.11|10
1723756930000|2024-08-15 21:22:10|14456.4|14376.4|14455.23|14375.23|14456.46|14376.46|14455.23|14375.23|10
1723756940000|2024-08-15 21:22:20|14455.26|14375.26|14454.39|14374.39|14455.61|14375.61|14454.39|14374.39|10
1723756950000|2024-08-15 21:22:30|14454.27|14374.27|14448.77|14368.77|14454.41|14374.41|14448.77|14368.77|10
1723756960000|2024-08-15 21:22:40|14447.63|14367.63|14447.08|14367.08|14447.63|14367.63|14446.79|14366.79|10
1723756970000|2024-08-15 21:22:50|14446.87|14366.87|14446.79|14366.79|14447.34|14367.34|14446.76|14366.76|10
1723756980000|2024-08-15 21:23:00|14447.01|14367.01|14448.35|14368.35|14448.57|14368.57|14447.01|14367.01|10
1723756990000|2024-08-15 21:23:10|14448.56|14368.56|14450.14|14370.14|14450.14|14370.14|14448.56|14368.56|10
1723757000000|2024-08-15 21:23:20|14450.3|14370.3|14450.05|14370.05|14450.5|14370.5|14449.94|14369.94|9
1723757010000|2024-08-15 21:23:30|14450.15|14370.15|14450.88|14370.88|14451.02|14371.02|14450.02|14370.02|10
1723757020000|2024-08-15 21:23:40|14451.02|14371.02|14451.37|14371.37|14451.62|14371.62|14450.85|14370.85|10
1723757030000|2024-08-15 21:23:50|14451.27|14371.27|14451.56|14371.56|14451.94|14371.94|14451.08|14371.08|10
1723757040000|2024-08-15 21:24:00|14451.84|14371.84|14451.91|14371.91|14452|14372|14451.83|14371.83|10
1723757050000|2024-08-15 21:24:10|14451.82|14371.82|14453.23|14373.23|14453.27|14373.27|14451.6|14371.6|9
1723757060000|2024-08-15 21:24:20|14453.53|14373.53|14456.55|14376.55|14456.55|14376.55|14453.53|14373.53|10
1723757070000|2024-08-15 21:24:30|14456.26|14376.26|14456.84|14376.84|14456.95|14376.95|14455.85|14375.85|9
1723757080000|2024-08-15 21:24:40|14457.07|14377.07|14456.44|14376.44|14457.07|14377.07|14456.44|14376.44|10
1723757090000|2024-08-15 21:24:50|14456.41|14376.41|14456.74|14376.74|14456.79|14376.79|14456.41|14376.41|9
1723757100000|2024-08-15 21:25:00|14456.8|14376.8|14458.29|14378.29|14458.41|14378.41|14456.8|14376.8|9
1723757110000|2024-08-15 21:25:10|14458.24|14378.24|14462.1|14382.1|14462.1|14382.1|14458.24|14378.24|10
1723757120000|2024-08-15 21:25:20|14462.21|14382.21|14463.39|14383.39|14463.43|14383.43|14462.21|14382.21|10
1723757130000|2024-08-15 21:25:30|14463.52|14383.52|14466.22|14386.22|14466.22|14386.22|14463.44|14383.44|10
1723757140000|2024-08-15 21:25:40|14466.9|14386.9|14468.8|14388.8|14468.93|14388.93|14466.9|14386.9|10
1723757150000|2024-08-15 21:25:50|14468.79|14388.79|14469.08|14389.08|14469.1|14389.1|14468.63|14388.63|10
1723757160000|2024-08-15 21:26:00|14469.19|14389.19|14470.2|14390.2|14470.2|14390.2|14469.19|14389.19|10
1723757170000|2024-08-15 21:26:10|14470.41|14390.41|14472.18|14392.18|14472.18|14392.18|14470.41|14390.41|9
1723757180000|2024-08-15 21:26:20|14472.23|14392.23|14473.9|14393.9|14473.9|14393.9|14472.23|14392.23|10
1723757190000|2024-08-15 21:26:30|14474.01|14394.01|14481.41|14401.41|14481.41|14401.41|14473.99|14393.99|9
1723757200000|2024-08-15 21:26:40|14481.37|14401.37|14492.57|14412.57|14492.62|14412.62|14481.35|14401.35|10
1723757210000|2024-08-15 21:26:50|14492.61|14412.61|14492.01|14412.01|14492.61|14412.61|14491.21|14411.21|10
1723757220000|2024-08-15 21:27:00|14493.46|14413.46|14494.28|14414.28|14494.28|14414.28|14493.46|14413.46|9
1723757230000|2024-08-15 21:27:10|14494.06|14414.06|14495.9|14415.9|14496.17|14416.17|14493.93|14413.93|9
1723757240000|2024-08-15 21:27:20|14496.52|14416.52|14499.99|14419.99|14499.99|14419.99|14496.52|14416.52|9
1723757250000|2024-08-15 21:27:30|14500.55|14420.55|14500.03|14420.03|14500.83|14420.83|14499.98|14419.98|9
1723757260000|2024-08-15 21:27:40|14500.11|14420.11|14503.27|14423.27|14503.27|14423.27|14500|14420|10
1723757270000|2024-08-15 21:27:50|14503.59|14423.59|14503.66|14423.66|14503.74|14423.74|14503.46|14423.46|10
1723757280000|2024-08-15 21:28:00|14503.7|14423.7|14494.17|14414.17|14503.89|14423.89|14493.58|14413.58|10
1723757290000|2024-08-15 21:28:10|14493.75|14413.75|14494.49|14414.49|14494.53|14414.53|14492.98|14412.98|10
1723757300000|2024-08-15 21:28:20|14494.87|14414.87|14494.82|14414.82|14495.55|14415.55|14494.79|14414.79|10
1723757310000|2024-08-15 21:28:30|14494.88|14414.88|14494.83|14414.83|14495|14415|14494.52|14414.52|10
1723757320000|2024-08-15 21:28:40|14496.88|14416.88|14497.22|14417.22|14497.84|14417.84|14496.84|14416.84|10
1723757330000|2024-08-15 21:28:50|14497.31|14417.31|14498.92|14418.92|14499.52|14419.52|14497.31|14417.31|10
1723757340000|2024-08-15 21:29:00|14503.47|14423.47|14503.55|14423.55|14503.63|14423.63|14502.29|14422.29|10
1723757350000|2024-08-15 21:29:10|14503.42|14423.42|14504.46|14424.46|14504.68|14424.68|14502.39|14422.39|10
1723757360000|2024-08-15 21:29:20|14506.53|14426.53|14509.24|14429.24|14509.28|14429.28|14506.24|14426.24|10
1723757370000|2024-08-15 21:29:30|14509.42|14429.42|14512.43|14432.43|14512.43|14432.43|14509.18|14429.18|10
1723757380000|2024-08-15 21:29:40|14512.63|14432.63|14511.88|14431.88|14512.63|14432.63|14511.88|14431.88|10
1723757390000|2024-08-15 21:29:50|14511.98|14431.98|14512.48|14432.48|14512.77|14432.77|14511.79|14431.79|10
1723757400000|2024-08-15 21:30:00|14512.46|14432.46|14512.98|14432.98|14513.35|14433.35|14512.46|14432.46|9
1723757410000|2024-08-15 21:30:10|14512.92|14432.92|14507.56|14427.56|14512.92|14432.92|14507.37|14427.37|10
1723757420000|2024-08-15 21:30:20|14507.18|14427.18|14502.82|14422.82|14507.18|14427.18|14502.82|14422.82|10
1723757430000|2024-08-15 21:30:30|14503.25|14423.25|14503.4|14423.4|14503.4|14423.4|14502.55|14422.55|10
1723757440000|2024-08-15 21:30:40|14503.06|14423.06|14502.86|14422.86|14503.06|14423.06|14502.56|14422.56|10
1723757450000|2024-08-15 21:30:50|14502.77|14422.77|14501.81|14421.81|14502.77|14422.77|14501.81|14421.81|10
1723757460000|2024-08-15 21:31:00|14501.72|14421.72|14499.55|14419.55|14501.78|14421.78|14499.55|14419.55|10
1723757470000|2024-08-15 21:31:10|14499.54|14419.54|14496.71|14416.71|14499.54|14419.54|14496.71|14416.71|10
1723757480000|2024-08-15 21:31:20|14496.14|14416.14|14492.15|14412.15|14496.14|14416.14|14492.15|14412.15|10
1723757490000|2024-08-15 21:31:30|14492.23|14412.23|14490.85|14410.85|14492.44|14412.44|14490.85|14410.85|10
1723757500000|2024-08-15 21:31:40|14489.95|14409.95|14488.53|14408.53|14489.95|14409.95|14488.53|14408.53|10
1723757510000|2024-08-15 21:31:50|14488.44|14408.44|14489.87|14409.87|14489.87|14409.87|14488.23|14408.23|10
1723757520000|2024-08-15 21:32:00|14490.06|14410.06|14490.9|14410.9|14490.9|14410.9|14489.92|14409.92|10
1723757530000|2024-08-15 21:32:10|14490.64|14410.64|14494.27|14414.27|14494.27|14414.27|14490.64|14410.64|10
1723757540000|2024-08-15 21:32:20|14495.6|14415.6|14498.71|14418.71|14498.71|14418.71|14495.6|14415.6|10
1723757550000|2024-08-15 21:32:30|14498.5|14418.5|14497.58|14417.58|14498.5|14418.5|14497.58|14417.58|10
1723757560000|2024-08-15 21:32:40|14497.64|14417.64|14499.1|14419.1|14499.25|14419.25|14496.38|14416.38|10
1723757570000|2024-08-15 21:32:50|14499.57|14419.57|14500.69|14420.69|14501.57|14421.57|14499.57|14419.57|10
1723757580000|2024-08-15 21:33:00|14500.81|14420.81|14504.52|14424.52|14504.52|14424.52|14500.47|14420.47|10
1723757590000|2024-08-15 21:33:10|14503.74|14423.74|14502.66|14422.66|14503.74|14423.74|14502.52|14422.52|10
1723757600000|2024-08-15 21:33:20|14502.62|14422.62|14501.98|14421.98|14502.62|14422.62|14501.35|14421.35|10
1723757610000|2024-08-15 21:33:30|14501.76|14421.76|14503.17|14423.17|14503.17|14423.17|14501.76|14421.76|10
1723757620000|2024-08-15 21:33:40|14503.1|14423.1|14504.34|14424.34|14504.38|14424.38|14503.05|14423.05|10
1723757630000|2024-08-15 21:33:50|14504.88|14424.88|14504.04|14424.04|14504.88|14424.88|14504.04|14424.04|10
1723757640000|2024-08-15 21:34:00|14502.56|14422.56|14503.89|14423.89|14503.89|14423.89|14502.13|14422.13|10
1723757650000|2024-08-15 21:34:10|14503.95|14423.95|14500.02|14420.02|14504.21|14424.21|14500.02|14420.02|10
1723757660000|2024-08-15 21:34:20|14500.06|14420.06|14498.87|14418.87|14500.32|14420.32|14498.87|14418.87|10
1723757670000|2024-08-15 21:34:30|14498.55|14418.55|14498.33|14418.33|14498.88|14418.88|14497.69|14417.69|10
1723757680000|2024-08-15 21:34:40|14498.11|14418.11|14495.81|14415.81|14498.11|14418.11|14495.81|14415.81|10
1723757690000|2024-08-15 21:34:50|14495.77|14415.77|14496.43|14416.43|14496.66|14416.66|14495.58|14415.58|10
1723757700000|2024-08-15 21:35:00|14496.78|14416.78|14496.89|14416.89|14497.46|14417.46|14496.78|14416.78|10
1723757710000|2024-08-15 21:35:10|14497.45|14417.45|14498.64|14418.64|14498.72|14418.72|14497.45|14417.45|10
1723757720000|2024-08-15 21:35:20|14498.93|14418.93|14501.17|14421.17|14501.94|14421.94|14498.85|14418.85|10
1723757730000|2024-08-15 21:35:30|14501.14|14421.14|14501.99|14421.99|14501.99|14421.99|14500.94|14420.94|10
1723757740000|2024-08-15 21:35:40|14502.06|14422.06|14502.48|14422.48|14502.59|14422.59|14502.05|14422.05|10
1723757750000|2024-08-15 21:35:50|14502.36|14422.36|14503.58|14423.58|14503.58|14423.58|14502.36|14422.36|8
1723757760000|2024-08-15 21:36:00|14503.51|14423.51|14503.34|14423.34|14503.56|14423.56|14502.93|14422.93|10
1723757770000|2024-08-15 21:36:10|14502.67|14422.67|14500.16|14420.16|14502.67|14422.67|14500.05|14420.05|10
1723757780000|2024-08-15 21:36:20|14499.96|14419.96|14501.01|14421.01|14501.01|14421.01|14499.61|14419.61|10
1723757790000|2024-08-15 21:36:30|14500.95|14420.95|14501.11|14421.11|14501.11|14421.11|14500.56|14420.56|10
1723757800000|2024-08-15 21:36:40|14501.29|14421.29|14501.03|14421.03|14501.33|14421.33|14501.03|14421.03|9
1723757810000|2024-08-15 21:36:50|14501.13|14421.13|14502.54|14422.54|14502.54|14422.54|14501.13|14421.13|10
1723757820000|2024-08-15 21:37:00|14503.1|14423.1|14502.39|14422.39|14503.1|14423.1|14502.39|14422.39|10
1723757830000|2024-08-15 21:37:10|14502.71|14422.71|14504.19|14424.19|14504.19|14424.19|14502.44|14422.44|10
1723757840000|2024-08-15 21:37:20|14504.38|14424.38|14504.2|14424.2|14504.43|14424.43|14504.2|14424.2|9
1723757850000|2024-08-15 21:37:30|14504.39|14424.39|14503.91|14423.91|14504.44|14424.44|14503.91|14423.91|10
1723757860000|2024-08-15 21:37:40|14504.17|14424.17|14509.43|14429.43|14509.43|14429.43|14504.17|14424.17|10
1723757870000|2024-08-15 21:37:50|14509.97|14429.97|14511.33|14431.33|14511.79|14431.79|14509.97|14429.97|9
1723757880000|2024-08-15 21:38:00|14512.23|14432.23|14513.06|14433.06|14513.16|14433.16|14512.23|14432.23|10
1723757890000|2024-08-15 21:38:10|14513.21|14433.21|14515.36|14435.36|14515.36|14435.36|14512.77|14432.77|10
1723757900000|2024-08-15 21:38:20|14516.08|14436.08|14521.93|14441.93|14521.93|14441.93|14516.08|14436.08|10
1723757910000|2024-08-15 21:38:30|14522.21|14442.21|14524.33|14444.33|14525.15|14445.15|14522.21|14442.21|10
1723757920000|2024-08-15 21:38:40|14524.58|14444.58|14544.69|14464.69|14544.69|14464.69|14524.58|14444.58|10
1723757930000|2024-08-15 21:38:50|14548.37|14468.37|14563.71|14483.71|14563.71|14483.71|14548.37|14468.37|10
1723757940000|2024-08-15 21:39:00|14566.48|14486.48|14567.89|14487.89|14572.75|14492.75|14566.48|14486.48|10
1723757950000|2024-08-15 21:39:10|14567.08|14487.08|14567.25|14487.25|14567.25|14487.25|14566.06|14486.06|10
1723757960000|2024-08-15 21:39:20|14567.63|14487.63|14560.48|14480.48|14567.63|14487.63|14560.48|14480.48|10
1723757970000|2024-08-15 21:39:30|14560.85|14480.85|14561.56|14481.56|14562.53|14482.53|14560.85|14480.85|10
1723757980000|2024-08-15 21:39:40|14562.42|14482.42|14562.37|14482.37|14562.42|14482.42|14561.07|14481.07|10
1723757990000|2024-08-15 21:39:50|14562.8|14482.8|14565.02|14485.02|14565.02|14485.02|14562.8|14482.8|9
1723758000000|2024-08-15 21:40:00|14565.35|14485.35|14568.21|14488.21|14568.21|14488.21|14565.35|14485.35|9
1723758010000|2024-08-15 21:40:10|14567.99|14487.99|14567.83|14487.83|14567.99|14487.99|14567.02|14487.02|10
1723758020000|2024-08-15 21:40:20|14567.81|14487.81|14567.37|14487.37|14567.81|14487.81|14566.87|14486.87|10
1723758030000|2024-08-15 21:40:30|14567.7|14487.7|14563.58|14483.58|14567.7|14487.7|14563.58|14483.58|10
1723758040000|2024-08-15 21:40:40|14563.07|14483.07|14562.8|14482.8|14563.07|14483.07|14561.95|14481.95|9
1723758050000|2024-08-15 21:40:50|14563.08|14483.08|14562.15|14482.15|14563.4|14483.4|14561.86|14481.86|10
1723758060000|2024-08-15 21:41:00|14561.77|14481.77|14541.21|14461.21|14561.77|14481.77|14541.21|14461.21|10
1723758070000|2024-08-15 21:41:10|14540.24|14460.24|14533.79|14453.79|14540.24|14460.24|14533.79|14453.79|10
1723758080000|2024-08-15 21:41:20|14533.53|14453.53|14529.63|14449.63|14533.53|14453.53|14529.63|14449.63|10
1723758090000|2024-08-15 21:41:30|14529.56|14449.56|14528.87|14448.87|14529.62|14449.62|14528.87|14448.87|9
1723758100000|2024-08-15 21:41:40|14528.77|14448.77|14527.67|14447.67|14528.77|14448.77|14527.67|14447.67|10
1723758110000|2024-08-15 21:41:50|14527.76|14447.76|14527.89|14447.89|14528.02|14448.02|14527.65|14447.65|10
1723758120000|2024-08-15 21:42:00|14527.95|14447.95|14527.6|14447.6|14527.95|14447.95|14525.78|14445.78|9
1723758130000|2024-08-15 21:42:10|14527.69|14447.69|14528.92|14448.92|14528.94|14448.94|14527.53|14447.53|10
1723758140000|2024-08-15 21:42:20|14528.91|14448.91|14533.55|14453.55|14533.55|14453.55|14528.9|14448.9|10
1723758150000|2024-08-15 21:42:30|14533.49|14453.49|14534.29|14454.29|14534.48|14454.48|14533.16|14453.16|10
1723758160000|2024-08-15 21:42:40|14534.2|14454.2|14532.84|14452.84|14535.21|14455.21|14532.84|14452.84|10
1723758170000|2024-08-15 21:42:50|14532.62|14452.62|14530.7|14450.7|14533.23|14453.23|14530.7|14450.7|9
1723758180000|2024-08-15 21:43:00|14529.76|14449.76|14530.99|14450.99|14531.03|14451.03|14529.62|14449.62|10
1723758190000|2024-08-15 21:43:10|14530.73|14450.73|14530.19|14450.19|14530.73|14450.73|14530.16|14450.16|9
1723758200000|2024-08-15 21:43:20|14530.09|14450.09|14527.31|14447.31|14530.17|14450.17|14527.27|14447.27|10
1723758210000|2024-08-15 21:43:30|14527.4|14447.4|14527.5|14447.5|14527.52|14447.52|14527.33|14447.33|8
1723758220000|2024-08-15 21:43:40|14527.42|14447.42|14527.79|14447.79|14527.89|14447.89|14527.38|14447.38|10
1723758230000|2024-08-15 21:43:50|14527.89|14447.89|14527.69|14447.69|14527.89|14447.89|14527.56|14447.56|10
1723758240000|2024-08-15 21:44:00|14527.61|14447.61|14525.7|14445.7|14527.63|14447.63|14525.36|14445.36|10
1723758250000|2024-08-15 21:44:10|14525.85|14445.85|14525.52|14445.52|14525.85|14445.85|14525.19|14445.19|10
1723758260000|2024-08-15 21:44:20|14525.5|14445.5|14526.07|14446.07|14526.23|14446.23|14525.5|14445.5|10
1723758270000|2024-08-15 21:44:30|14526.04|14446.04|14528.02|14448.02|14528.02|14448.02|14526.04|14446.04|10
1723758280000|2024-08-15 21:44:40|14527.97|14447.97|14531.4|14451.4|14531.45|14451.45|14527.97|14447.97|10
1723758290000|2024-08-15 21:44:50|14531.54|14451.54|14532.36|14452.36|14532.36|14452.36|14531.54|14451.54|10
1723758300000|2024-08-15 21:45:00|14532.42|14452.42|14534.31|14454.31|14534.85|14454.85|14532.42|14452.42|9
1723758310000|2024-08-15 21:45:10|14534.74|14454.74|14535.71|14455.71|14535.71|14455.71|14534.52|14454.52|9
1723758320000|2024-08-15 21:45:20|14536.17|14456.17|14537.52|14457.52|14537.53|14457.53|14536.17|14456.17|10
1723758330000|2024-08-15 21:45:30|14539.4|14459.4|14543.06|14463.06|14543.18|14463.18|14539.4|14459.4|10
1723758340000|2024-08-15 21:45:40|14543.16|14463.16|14543.25|14463.25|14543.32|14463.32|14542.54|14462.54|10
1723758350000|2024-08-15 21:45:50|14543.26|14463.26|14542.92|14462.92|14543.34|14463.34|14542.72|14462.72|9
1723758360000|2024-08-15 21:46:00|14542.91|14462.91|14542.87|14462.87|14543.29|14463.29|14542.81|14462.81|10
1723758370000|2024-08-15 21:46:10|14542.76|14462.76|14540.95|14460.95|14542.82|14462.82|14540.95|14460.95|10
1723758380000|2024-08-15 21:46:20|14540.6|14460.6|14540.37|14460.37|14540.6|14460.6|14540.07|14460.07|10
1723758390000|2024-08-15 21:46:30|14540.61|14460.61|14540.35|14460.35|14540.72|14460.72|14539.68|14459.68|9
1723758400000|2024-08-15 21:46:40|14540.18|14460.18|14539.16|14459.16|14540.37|14460.37|14539.16|14459.16|10
1723758410000|2024-08-15 21:46:50|14539.07|14459.07|14538.53|14458.53|14539.07|14459.07|14538.52|14458.52|10
1723758420000|2024-08-15 21:47:00|14538.61|14458.61|14538.19|14458.19|14538.61|14458.61|14538.18|14458.18|10
1723758430000|2024-08-15 21:47:10|14538.16|14458.16|14538.84|14458.84|14539|14459|14538.1|14458.1|10
1723758440000|2024-08-15 21:47:20|14539.36|14459.36|14541.44|14461.44|14541.44|14461.44|14539.31|14459.31|10
1723758450000|2024-08-15 21:47:30|14541.5|14461.5|14543.13|14463.13|14543.41|14463.41|14541.5|14461.5|10
1723758460000|2024-08-15 21:47:40|14543.11|14463.11|14544.14|14464.14|14544.41|14464.41|14543.11|14463.11|10
1723758470000|2024-08-15 21:47:50|14544.11|14464.11|14546.14|14466.14|14546.48|14466.48|14544.11|14464.11|10
1723758480000|2024-08-15 21:48:00|14546.21|14466.21|14545.79|14465.79|14546.36|14466.36|14545.69|14465.69|10
1723758490000|2024-08-15 21:48:10|14546.21|14466.21|14550.9|14470.9|14550.9|14470.9|14545.16|14465.16|10
1723758500000|2024-08-15 21:48:20|14550.82|14470.82|14550.46|14470.46|14551.25|14471.25|14550.19|14470.19|10
1723758510000|2024-08-15 21:48:30|14550.61|14470.61|14550.66|14470.66|14550.96|14470.96|14550.56|14470.56|10
1723758520000|2024-08-15 21:48:40|14550.63|14470.63|14551.13|14471.13|14551.2|14471.2|14550.63|14470.63|10
1723758530000|2024-08-15 21:48:50|14549.96|14469.96|14547.78|14467.78|14550.23|14470.23|14547.78|14467.78|10
1723758540000|2024-08-15 21:49:00|14548.31|14468.31|14545.47|14465.47|14548.34|14468.34|14545.47|14465.47|10
1723758550000|2024-08-15 21:49:10|14545.44|14465.44|14545.3|14465.3|14547.1|14467.1|14545.3|14465.3|9
1723758560000|2024-08-15 21:49:20|14544.42|14464.42|14542.63|14462.63|14544.42|14464.42|14542.63|14462.63|10
1723758570000|2024-08-15 21:49:30|14543.02|14463.02|14543.77|14463.77|14543.77|14463.77|14542.71|14462.71|10
1723758580000|2024-08-15 21:49:40|14543.7|14463.7|14543.14|14463.14|14543.74|14463.74|14542.81|14462.81|10
1723758590000|2024-08-15 21:49:50|14542.94|14462.94|14542.79|14462.79|14543.2|14463.2|14542.79|14462.79|9
1723758600000|2024-08-15 21:50:00|14541.39|14461.39|14541.43|14461.43|14541.43|14461.43|14541.02|14461.02|9
1723758610000|2024-08-15 21:50:10|14541.54|14461.54|14539.81|14459.81|14541.66|14461.66|14539.47|14459.47|10
1723758620000|2024-08-15 21:50:20|14539.83|14459.83|14541.78|14461.78|14541.78|14461.78|14539.75|14459.75|10
1723758630000|2024-08-15 21:50:30|14541.82|14461.82|14541.28|14461.28|14542.38|14462.38|14540.97|14460.97|10
1723758640000|2024-08-15 21:50:40|14541.38|14461.38|14539.94|14459.94|14541.63|14461.63|14539.75|14459.75|10
1723758650000|2024-08-15 21:50:50|14540.12|14460.12|14542.27|14462.27|14542.28|14462.28|14540.08|14460.08|10
1723758660000|2024-08-15 21:51:00|14542.46|14462.46|14545.57|14465.57|14545.68|14465.68|14542.06|14462.06|10
1723758670000|2024-08-15 21:51:10|14545.4|14465.4|14547.54|14467.54|14548.17|14468.17|14545.4|14465.4|10
1723758680000|2024-08-15 21:51:20|14547.32|14467.32|14548.36|14468.36|14548.36|14468.36|14546.88|14466.88|10
1723758690000|2024-08-15 21:51:30|14548.52|14468.52|14548.28|14468.28|14548.67|14468.67|14547.83|14467.83|10
1723758700000|2024-08-15 21:51:40|14548.31|14468.31|14549.21|14469.21|14549.33|14469.33|14548.31|14468.31|9
1723758710000|2024-08-15 21:51:50|14549.25|14469.25|14551.31|14471.31|14551.31|14471.31|14549.25|14469.25|10
1723758720000|2024-08-15 21:52:00|14551.29|14471.29|14553.57|14473.57|14553.57|14473.57|14551.28|14471.28|10
1723758730000|2024-08-15 21:52:10|14553.72|14473.72|14555.14|14475.14|14555.14|14475.14|14553.63|14473.63|9
1723758740000|2024-08-15 21:52:20|14554.96|14474.96|14555.97|14475.97|14555.97|14475.97|14554.87|14474.87|10
1723758750000|2024-08-15 21:52:30|14555.99|14475.99|14556.99|14476.99|14557.32|14477.32|14555.97|14475.97|10
1723758760000|2024-08-15 21:52:40|14557.39|14477.39|14557.7|14477.7|14557.82|14477.82|14557.31|14477.31|10
1723758770000|2024-08-15 21:52:50|14557.83|14477.83|14558.09|14478.09|14558.09|14478.09|14557.66|14477.66|10
1723758780000|2024-08-15 21:53:00|14558.12|14478.12|14558.94|14478.94|14559.11|14479.11|14558.12|14478.12|10
1723758790000|2024-08-15 21:53:10|14559.16|14479.16|14559.74|14479.74|14559.74|14479.74|14558.87|14478.87|10
1723758800000|2024-08-15 21:53:20|14559.86|14479.86|14559.89|14479.89|14559.89|14479.89|14559.51|14479.51|9
1723758810000|2024-08-15 21:53:30|14559.88|14479.88|14560.57|14480.57|14560.67|14480.67|14559.83|14479.83|10
1723758820000|2024-08-15 21:53:40|14560.51|14480.51|14560.76|14480.76|14560.76|14480.76|14560.42|14480.42|8
1723758830000|2024-08-15 21:53:50|14560.94|14480.94|14560.97|14480.97|14561.22|14481.22|14560.85|14480.85|9
1723758840000|2024-08-15 21:54:00|14561.21|14481.21|14560.31|14480.31|14561.25|14481.25|14560.31|14480.31|9
1723758850000|2024-08-15 21:54:10|14560.38|14480.38|14561.19|14481.19|14561.24|14481.24|14560.37|14480.37|10
1723758860000|2024-08-15 21:54:20|14560.99|14480.99|14561.67|14481.67|14561.79|14481.79|14560.96|14480.96|10
1723758870000|2024-08-15 21:54:30|14562.14|14482.14|14562.71|14482.71|14562.8|14482.8|14562.03|14482.03|9
1723758880000|2024-08-15 21:54:40|14562.68|14482.68|14563.73|14483.73|14563.73|14483.73|14562.68|14482.68|8
1723758890000|2024-08-15 21:54:50|14563.71|14483.71|14563.95|14483.95|14563.95|14483.95|14563.71|14483.71|9
1723758900000|2024-08-15 21:55:00|14564.23|14484.23|14566.31|14486.31|14566.31|14486.31|14564.23|14484.23|10
1723758910000|2024-08-15 21:55:10|14566.26|14486.26|14570.97|14490.97|14570.97|14490.97|14566.26|14486.26|10
1723758920000|2024-08-15 21:55:20|14572.34|14492.34|14573.49|14493.49|14573.49|14493.49|14571.35|14491.35|10
1723758930000|2024-08-15 21:55:30|14575.14|14495.14|14581.45|14501.45|14581.45|14501.45|14575.14|14495.14|10
1723758940000|2024-08-15 21:55:40|14583.15|14503.15|14585.95|14505.95|14585.95|14505.95|14583.15|14503.15|10
1723758950000|2024-08-15 21:55:50|14586.32|14506.32|14588.76|14508.76|14589.42|14509.42|14586.32|14506.32|10
1723758960000|2024-08-15 21:56:00|14588.37|14508.37|14587.93|14507.93|14588.87|14508.87|14587.68|14507.68|10
1723758970000|2024-08-15 21:56:10|14588.02|14508.02|14587.85|14507.85|14588.24|14508.24|14586.57|14506.57|10
1723758980000|2024-08-15 21:56:20|14588.06|14508.06|14588.82|14508.82|14588.82|14508.82|14587.29|14507.29|10
1723758990000|2024-08-15 21:56:30|14589.23|14509.23|14589.28|14509.28|14589.47|14509.47|14588.54|14508.54|10
1723759000000|2024-08-15 21:56:40|14589.16|14509.16|14590.52|14510.52|14590.52|14510.52|14589.15|14509.15|10
1723759010000|2024-08-15 21:56:50|14590.16|14510.16|14590.63|14510.63|14590.87|14510.87|14590.16|14510.16|10
1723759020000|2024-08-15 21:57:00|14591.02|14511.02|14590.69|14510.69|14591.5|14511.5|14590.69|14510.69|9
1723759030000|2024-08-15 21:57:10|14590.58|14510.58|14591.15|14511.15|14591.15|14511.15|14589.59|14509.59|10
1723759040000|2024-08-15 21:57:20|14591.21|14511.21|14590.88|14510.88|14591.21|14511.21|14590.56|14510.56|9
1723759050000|2024-08-15 21:57:30|14590.87|14510.87|14588.75|14508.75|14591.38|14511.38|14588.75|14508.75|10
1723759060000|2024-08-15 21:57:40|14588.24|14508.24|14591.28|14511.28|14591.28|14511.28|14587.9|14507.9|10
1723759070000|2024-08-15 21:57:50|14592.45|14512.45|14592.71|14512.71|14593.19|14513.19|14592.26|14512.26|10
1723759080000|2024-08-15 21:58:00|14593.03|14513.03|14591.64|14511.64|14593.21|14513.21|14591.27|14511.27|10
1723759090000|2024-08-15 21:58:10|14591.36|14511.36|14593.57|14513.57|14593.57|14513.57|14591.36|14511.36|10
1723759100000|2024-08-15 21:58:20|14593.49|14513.49|14598.17|14518.17|14598.58|14518.58|14593.23|14513.23|10
1723759110000|2024-08-15 21:58:30|14598.15|14518.15|14600.03|14520.03|14600.03|14520.03|14598.15|14518.15|10
1723759120000|2024-08-15 21:58:40|14600.14|14520.14|14601.04|14521.04|14601.71|14521.71|14600.14|14520.14|10
1723759130000|2024-08-15 21:58:50|14601.49|14521.49|14598.66|14518.66|14601.49|14521.49|14598.66|14518.66|10
1723759140000|2024-08-15 21:59:00|14598.67|14518.67|14596.45|14516.45|14598.67|14518.67|14596.45|14516.45|10
1723759150000|2024-08-15 21:59:10|14595.61|14515.61|14596.41|14516.41|14596.41|14516.41|14593.62|14513.62|10
1723759160000|2024-08-15 21:59:20|14597.07|14517.07|14598.5|14518.5|14598.5|14518.5|14596.29|14516.29|10
1723759170000|2024-08-15 21:59:30|14598.73|14518.73|14600.47|14520.47|14600.47|14520.47|14598.73|14518.73|10
1723759180000|2024-08-15 21:59:40|14600.5|14520.5|14602.88|14522.88|14602.88|14522.88|14600.5|14520.5|9
1723759190000|2024-08-15 21:59:50|14603.07|14523.07|14610.46|14530.46|14610.62|14530.62|14603.07|14523.07|10
1723759200000|2024-08-15 22:00:00|14610.02|14530.02|14610.3|14530.3|14612.54|14532.54|14610.02|14530.02|10
1723759210000|2024-08-15 22:00:10|14609.05|14529.05|14600.79|14520.79|14609.05|14529.05|14600.79|14520.79|10
1723759220000|2024-08-15 22:00:20|14601.28|14521.28|14601.46|14521.46|14602|14522|14600.97|14520.97|10
1723759230000|2024-08-15 22:00:30|14600.96|14520.96|14601.29|14521.29|14602.16|14522.16|14600.91|14520.91|9
1723759240000|2024-08-15 22:00:40|14600.54|14520.54|14600.54|14520.54|14601.21|14521.21|14600.35|14520.35|10
1723759250000|2024-08-15 22:00:50|14600.56|14520.56|14601.39|14521.39|14602.01|14522.01|14600.26|14520.26|10
1723759260000|2024-08-15 22:01:00|14600.96|14520.96|14593.26|14513.26|14600.96|14520.96|14593.26|14513.26|10
1723759270000|2024-08-15 22:01:10|14593.05|14513.05|14594.26|14514.26|14594.26|14514.26|14592.68|14512.68|10
1723759280000|2024-08-15 22:01:20|14594.3|14514.3|14596.83|14516.83|14596.83|14516.83|14594.3|14514.3|10
1723759290000|2024-08-15 22:01:30|14597.02|14517.02|14593.34|14513.34|14597.02|14517.02|14592.9|14512.9|10
1723759300000|2024-08-15 22:01:40|14590.99|14510.99|14591.51|14511.51|14591.51|14511.51|14590.23|14510.23|10
1723759310000|2024-08-15 22:01:50|14591.85|14511.85|14592.82|14512.82|14594.12|14514.12|14591.76|14511.76|10
1723759320000|2024-08-15 22:02:00|14592.9|14512.9|14589.83|14509.83|14592.9|14512.9|14589.83|14509.83|10
1723759330000|2024-08-15 22:02:10|14589.57|14509.57|14586.53|14506.53|14589.57|14509.57|14586.53|14506.53|10
1723759340000|2024-08-15 22:02:20|14586.55|14506.55|14586.37|14506.37|14587.52|14507.52|14586.17|14506.17|10
1723759350000|2024-08-15 22:02:30|14586.09|14506.09|14587.16|14507.16|14587.16|14507.16|14585.55|14505.55|10
1723759360000|2024-08-15 22:02:40|14587.3|14507.3|14588.26|14508.26|14588.68|14508.68|14587.3|14507.3|9
1723759370000|2024-08-15 22:02:50|14588.08|14508.08|14589.64|14509.64|14589.64|14509.64|14588.06|14508.06|10
1723759380000|2024-08-15 22:03:00|14590.31|14510.31|14592.79|14512.79|14592.79|14512.79|14590.31|14510.31|9
1723759390000|2024-08-15 22:03:10|14593.04|14513.04|14593|14513|14593.6|14513.6|14592.47|14512.47|10
1723759400000|2024-08-15 22:03:20|14593.4|14513.4|14594.3|14514.3|14594.3|14514.3|14593.23|14513.23|10
1723759410000|2024-08-15 22:03:30|14594.35|14514.35|14594.71|14514.71|14594.96|14514.96|14594.15|14514.15|8
1723759420000|2024-08-15 22:03:40|14594.7|14514.7|14592.64|14512.64|14594.7|14514.7|14592.64|14512.64|10
1723759430000|2024-08-15 22:03:50|14592.22|14512.22|14588.32|14508.32|14592.22|14512.22|14588.32|14508.32|10
1723759440000|2024-08-15 22:04:00|14587.53|14507.53|14587.3|14507.3|14587.53|14507.53|14586.21|14506.21|9
1723759450000|2024-08-15 22:04:10|14587.15|14507.15|14587.45|14507.45|14587.58|14507.58|14587.05|14507.05|10
1723759460000|2024-08-15 22:04:20|14587.14|14507.14|14582.55|14502.55|14587.14|14507.14|14582.55|14502.55|10
1723759470000|2024-08-15 22:04:30|14582.53|14502.53|14580.57|14500.57|14582.53|14502.53|14580.36|14500.36|10
1723759480000|2024-08-15 22:04:40|14580.04|14500.04|14579.65|14499.65|14580.04|14500.04|14579.65|14499.65|10
1723759490000|2024-08-15 22:04:50|14579.22|14499.22|14580.23|14500.23|14580.23|14500.23|14579.22|14499.22|9
1723759500000|2024-08-15 22:05:00|14580.61|14500.61|14581.58|14501.58|14582.1|14502.1|14580.5|14500.5|10
1723759510000|2024-08-15 22:05:10|14581.81|14501.81|14580.78|14500.78|14581.81|14501.81|14580.78|14500.78|10
1723759520000|2024-08-15 22:05:20|14580.5|14500.5|14579.64|14499.64|14580.78|14500.78|14579.39|14499.39|10
1723759530000|2024-08-15 22:05:30|14579.76|14499.76|14578.99|14498.99|14580.04|14500.04|14578.72|14498.72|10
1723759540000|2024-08-15 22:05:40|14578.33|14498.33|14575.65|14495.65|14578.33|14498.33|14575.65|14495.65|10
1723759550000|2024-08-15 22:05:50|14575.25|14495.25|14573.53|14493.53|14575.25|14495.25|14573.53|14493.53|10
1723759560000|2024-08-15 22:06:00|14573.39|14493.39|14570.73|14490.73|14573.39|14493.39|14570.73|14490.73|10
1723759570000|2024-08-15 22:06:10|14570.59|14490.59|14568.37|14488.37|14570.59|14490.59|14566.69|14486.69|10
1723759580000|2024-08-15 22:06:20|14568.22|14488.22|14568.69|14488.69|14568.92|14488.92|14568.22|14488.22|10
1723759590000|2024-08-15 22:06:30|14568.33|14488.33|14566.77|14486.77|14568.33|14488.33|14565.7|14485.7|9
1723759600000|2024-08-15 22:06:40|14566.58|14486.58|14567.95|14487.95|14567.95|14487.95|14566.58|14486.58|9
1723759610000|2024-08-15 22:06:50|14567.21|14487.21|14568.65|14488.65|14568.71|14488.71|14567.21|14487.21|10
1723759620000|2024-08-15 22:07:00|14568.29|14488.29|14568.3|14488.3|14568.59|14488.59|14568.11|14488.11|10
1723759630000|2024-08-15 22:07:10|14568.19|14488.19|14566.71|14486.71|14569.15|14489.15|14566.67|14486.67|10
1723759640000|2024-08-15 22:07:20|14566.74|14486.74|14567.08|14487.08|14567.08|14487.08|14566.72|14486.72|10
1723759650000|2024-08-15 22:07:30|14566.98|14486.98|14566.05|14486.05|14566.98|14486.98|14565.88|14485.88|10
1723759660000|2024-08-15 22:07:40|14566.17|14486.17|14570.13|14490.13|14570.19|14490.19|14566.17|14486.17|10
1723759670000|2024-08-15 22:07:50|14570.18|14490.18|14572.36|14492.36|14572.61|14492.61|14570.18|14490.18|10
1723759680000|2024-08-15 22:08:00|14572.45|14492.45|14574.33|14494.33|14574.33|14494.33|14571.93|14491.93|10
1723759690000|2024-08-15 22:08:10|14574.29|14494.29|14573.23|14493.23|14574.88|14494.88|14573.23|14493.23|10
1723759700000|2024-08-15 22:08:20|14573.09|14493.09|14570.91|14490.91|14573.09|14493.09|14570.91|14490.91|10
1723759710000|2024-08-15 22:08:30|14571|14491|14570.95|14490.95|14571.26|14491.26|14570.83|14490.83|9
1723759720000|2024-08-15 22:08:40|14570.81|14490.81|14573.35|14493.35|14573.35|14493.35|14570.57|14490.57|10
1723759730000|2024-08-15 22:08:50|14573.24|14493.24|14572.55|14492.55|14573.67|14493.67|14572.55|14492.55|10
1723759740000|2024-08-15 22:09:00|14572.49|14492.49|14570.31|14490.31|14572.56|14492.56|14570.25|14490.25|10
1723759750000|2024-08-15 22:09:10|14570.29|14490.29|14567.83|14487.83|14570.5|14490.5|14567.47|14487.47|10
1723759760000|2024-08-15 22:09:20|14568.3|14488.3|14567.75|14487.75|14568.3|14488.3|14567.46|14487.46|10
1723759770000|2024-08-15 22:09:30|14567.93|14487.93|14566.34|14486.34|14567.93|14487.93|14566.33|14486.33|9
1723759780000|2024-08-15 22:09:40|14566.3|14486.3|14563.63|14483.63|14566.45|14486.45|14563.63|14483.63|10
1723759790000|2024-08-15 22:09:50|14563.3|14483.3|14564.1|14484.1|14564.81|14484.81|14563.3|14483.3|10
1723759800000|2024-08-15 22:10:00|14563.88|14483.88|14565.34|14485.34|14565.51|14485.51|14563.88|14483.88|10
1723759810000|2024-08-15 22:10:10|14564.03|14484.03|14563.69|14483.69|14564.57|14484.57|14563.38|14483.38|10
1723759820000|2024-08-15 22:10:20|14563.77|14483.77|14564.37|14484.37|14564.6|14484.6|14563.77|14483.77|9
1723759830000|2024-08-15 22:10:30|14564.07|14484.07|14561.84|14481.84|14564.07|14484.07|14561.55|14481.55|10
1723759840000|2024-08-15 22:10:40|14561.56|14481.56|14560.12|14480.12|14561.84|14481.84|14560.12|14480.12|10
1723759850000|2024-08-15 22:10:50|14560.04|14480.04|14561.51|14481.51|14561.52|14481.52|14559.91|14479.91|10
1723759860000|2024-08-15 22:11:00|14561.37|14481.37|14563.79|14483.79|14563.79|14483.79|14561.37|14481.37|10
1723759870000|2024-08-15 22:11:10|14564.25|14484.25|14565.16|14485.16|14565.26|14485.26|14564.25|14484.25|10
1723759880000|2024-08-15 22:11:20|14565.04|14485.04|14564.98|14484.98|14566.62|14486.62|14564.92|14484.92|10
1723759890000|2024-08-15 22:11:30|14564.68|14484.68|14563.25|14483.25|14564.68|14484.68|14563.25|14483.25|9
1723759900000|2024-08-15 22:11:40|14563.29|14483.29|14563.29|14483.29|14563.29|14483.29|14562.29|14482.29|10
1723759910000|2024-08-15 22:11:50|14563.45|14483.45|14566.25|14486.25|14566.25|14486.25|14563.45|14483.45|10
1723759920000|2024-08-15 22:12:00|14566.57|14486.57|14568.07|14488.07|14568.07|14488.07|14565.92|14485.92|10
1723759930000|2024-08-15 22:12:10|14568.04|14488.04|14569.45|14489.45|14569.52|14489.52|14567.91|14487.91|10
1723759940000|2024-08-15 22:12:20|14569.47|14489.47|14570.37|14490.37|14570.41|14490.41|14569.28|14489.28|10
1723759950000|2024-08-15 22:12:30|14570.01|14490.01|14569.75|14489.75|14570.26|14490.26|14569.75|14489.75|10
1723759960000|2024-08-15 22:12:40|14569.82|14489.82|14570.68|14490.68|14570.86|14490.86|14569.82|14489.82|10
1723759970000|2024-08-15 22:12:50|14570.65|14490.65|14571.82|14491.82|14571.82|14491.82|14570.65|14490.65|9
1723759980000|2024-08-15 22:13:00|14572.28|14492.28|14573.37|14493.37|14573.42|14493.42|14572.05|14492.05|10
1723759990000|2024-08-15 22:13:10|14573.44|14493.44|14573.75|14493.75|14573.75|14493.75|14572.91|14492.91|9
1723760000000|2024-08-15 22:13:20|14573.76|14493.76|14577.87|14497.87|14577.87|14497.87|14573.54|14493.54|10
1723760010000|2024-08-15 22:13:30|14578.11|14498.11|14580.05|14500.05|14580.2|14500.2|14578.11|14498.11|10
1723760020000|2024-08-15 22:13:40|14580.04|14500.04|14581.29|14501.29|14581.42|14501.42|14580.04|14500.04|10
1723760030000|2024-08-15 22:13:50|14581.68|14501.68|14584.95|14504.95|14585.77|14505.77|14581.68|14501.68|10
1723760040000|2024-08-15 22:14:00|14584.67|14504.67|14587.14|14507.14|14587.75|14507.75|14584.2|14504.2|10
1723760050000|2024-08-15 22:14:10|14587.23|14507.23|14585.54|14505.54|14587.23|14507.23|14585.54|14505.54|10
1723760060000|2024-08-15 22:14:20|14585.74|14505.74|14585.14|14505.14|14585.74|14505.74|14584.84|14504.84|10
1723760070000|2024-08-15 22:14:30|14585.18|14505.18|14585.31|14505.31|14585.83|14505.83|14585.18|14505.18|10
1723760080000|2024-08-15 22:14:40|14585.13|14505.13|14584.48|14504.48|14585.13|14505.13|14584.28|14504.28|10
1723760090000|2024-08-15 22:14:50|14585|14505|14584.03|14504.03|14585.03|14505.03|14583.99|14503.99|10
1723760100000|2024-08-15 22:15:00|14584.37|14504.37|14581.82|14501.82|14584.37|14504.37|14581.82|14501.82|10
1723760110000|2024-08-15 22:15:10|14581.56|14501.56|14576.61|14496.61|14581.56|14501.56|14576.47|14496.47|10
1723760120000|2024-08-15 22:15:20|14577.15|14497.15|14574.39|14494.39|14577.15|14497.15|14574.39|14494.39|10
1723760130000|2024-08-15 22:15:30|14574.33|14494.33|14573.35|14493.35|14574.36|14494.36|14572.89|14492.89|10
1723760140000|2024-08-15 22:15:40|14573.38|14493.38|14576.37|14496.37|14576.37|14496.37|14573.34|14493.34|10
1723760150000|2024-08-15 22:15:50|14576.7|14496.7|14579.09|14499.09|14579.09|14499.09|14576.49|14496.49|10
1723760160000|2024-08-15 22:16:00|14578.84|14498.84|14578.49|14498.49|14578.84|14498.84|14578.07|14498.07|10
1723760170000|2024-08-15 22:16:10|14578.98|14498.98|14579.16|14499.16|14579.26|14499.26|14578.79|14498.79|10
1723760180000|2024-08-15 22:16:20|14579.1|14499.1|14580.89|14500.89|14580.89|14500.89|14578.64|14498.64|10
1723760190000|2024-08-15 22:16:30|14580.94|14500.94|14583.8|14503.8|14584.43|14504.43|14580.94|14500.94|10
1723760200000|2024-08-15 22:16:40|14583.42|14503.42|14584.65|14504.65|14584.99|14504.99|14583.42|14503.42|10
1723760210000|2024-08-15 22:16:50|14584.61|14504.61|14582.55|14502.55|14584.61|14504.61|14582.47|14502.47|10
1723760220000|2024-08-15 22:17:00|14583.52|14503.52|14583.07|14503.07|14583.83|14503.83|14583.07|14503.07|8
1723760230000|2024-08-15 22:17:10|14583.92|14503.92|14584.43|14504.43|14584.63|14504.63|14583.92|14503.92|10
1723760240000|2024-08-15 22:17:20|14583.88|14503.88|14583.56|14503.56|14584.46|14504.46|14583.56|14503.56|10
1723760250000|2024-08-15 22:17:30|14583.16|14503.16|14582.86|14502.86|14583.56|14503.56|14582.86|14502.86|9
1723760260000|2024-08-15 22:17:40|14582.69|14502.69|14582.85|14502.85|14582.85|14502.85|14582.1|14502.1|10
1723760270000|2024-08-15 22:17:50|14582.8|14502.8|14581.08|14501.08|14583.1|14503.1|14581.08|14501.08|9
1723760280000|2024-08-15 22:18:00|14581.18|14501.18|14575.1|14495.1|14581.18|14501.18|14575.1|14495.1|10
1723760290000|2024-08-15 22:18:10|14575.18|14495.18|14572.84|14492.84|14575.18|14495.18|14572.84|14492.84|10
1723760300000|2024-08-15 22:18:20|14571.77|14491.77|14573.34|14493.34|14573.34|14493.34|14570.78|14490.78|10
1723760310000|2024-08-15 22:18:30|14573.33|14493.33|14575.42|14495.42|14575.42|14495.42|14573.33|14493.33|10
1723760320000|2024-08-15 22:18:40|14575.4|14495.4|14577.7|14497.7|14577.7|14497.7|14575.4|14495.4|10
1723760330000|2024-08-15 22:18:50|14578.31|14498.31|14579.12|14499.12|14579.59|14499.59|14578.31|14498.31|10
1723760340000|2024-08-15 22:19:00|14579.56|14499.56|14579.76|14499.76|14580.05|14500.05|14578.99|14498.99|10
1723760350000|2024-08-15 22:19:10|14580.19|14500.19|14578.92|14498.92|14580.45|14500.45|14578.92|14498.92|10
1723760360000|2024-08-15 22:19:20|14579.19|14499.19|14579.51|14499.51|14579.89|14499.89|14578.91|14498.91|8
1723760370000|2024-08-15 22:19:30|14579.75|14499.75|14588.63|14508.63|14589.22|14509.22|14579.75|14499.75|10
1723760380000|2024-08-15 22:19:40|14588.94|14508.94|14589.79|14509.79|14591.5|14511.5|14588.94|14508.94|10
1723760390000|2024-08-15 22:19:50|14589.47|14509.47|14592.01|14512.01|14592.01|14512.01|14588.8|14508.8|10
1723760400000|2024-08-15 22:20:00|14592.22|14512.22|14593.42|14513.42|14593.42|14513.42|14591.78|14511.78|10
1723760410000|2024-08-15 22:20:10|14594.2|14514.2|14596.59|14516.59|14596.59|14516.59|14594.2|14514.2|9
1723760420000|2024-08-15 22:20:20|14596.03|14516.03|14594.73|14514.73|14596.03|14516.03|14594.29|14514.29|10
1723760430000|2024-08-15 22:20:30|14594.72|14514.72|14594.8|14514.8|14594.8|14514.8|14593.43|14513.43|10
1723760440000|2024-08-15 22:20:40|14594.54|14514.54|14593.46|14513.46|14594.54|14514.54|14592.59|14512.59|10
1723760450000|2024-08-15 22:20:50|14594.05|14514.05|14594.44|14514.44|14594.62|14514.62|14594.05|14514.05|10
1723760460000|2024-08-15 22:21:00|14594.63|14514.63|14593.45|14513.45|14594.9|14514.9|14593.45|14513.45|10
1723760470000|2024-08-15 22:21:10|14593.5|14513.5|14592.85|14512.85|14593.5|14513.5|14592.5|14512.5|10
1723760480000|2024-08-15 22:21:20|14592.73|14512.73|14594.73|14514.73|14594.82|14514.82|14592.45|14512.45|9
1723760490000|2024-08-15 22:21:30|14594.86|14514.86|14593.2|14513.2|14594.99|14514.99|14592.59|14512.59|10
1723760500000|2024-08-15 22:21:40|14592.89|14512.89|14595.38|14515.38|14595.7|14515.7|14592.89|14512.89|10
1723760510000|2024-08-15 22:21:50|14594.98|14514.98|14597.52|14517.52|14597.52|14517.52|14594.98|14514.98|10
1723760520000|2024-08-15 22:22:00|14598.04|14518.04|14603.67|14523.67|14603.67|14523.67|14597.51|14517.51|10
1723760530000|2024-08-15 22:22:10|14606.28|14526.28|14611.04|14531.04|14611.04|14531.04|14605.38|14525.38|10
1723760540000|2024-08-15 22:22:20|14610.35|14530.35|14611.89|14531.89|14611.89|14531.89|14610.14|14530.14|10
1723760550000|2024-08-15 22:22:30|14612.22|14532.22|14616.74|14536.74|14616.74|14536.74|14612.22|14532.22|10
1723760560000|2024-08-15 22:22:40|14616.77|14536.77|14617.39|14537.39|14617.69|14537.69|14616.47|14536.47|10
1723760570000|2024-08-15 22:22:50|14616.92|14536.92|14616.63|14536.63|14617.37|14537.37|14616.36|14536.36|9
1723760580000|2024-08-15 22:23:00|14616.48|14536.48|14615.9|14535.9|14616.48|14536.48|14615.72|14535.72|9
1723760590000|2024-08-15 22:23:10|14616.15|14536.15|14616.24|14536.24|14616.57|14536.57|14616.11|14536.11|10
1723760600000|2024-08-15 22:23:20|14616.13|14536.13|14615.68|14535.68|14616.13|14536.13|14615.55|14535.55|9
1723760610000|2024-08-15 22:23:30|14615.66|14535.66|14616.58|14536.58|14616.69|14536.69|14615.66|14535.66|10
1723760620000|2024-08-15 22:23:40|14616.55|14536.55|14617.08|14537.08|14617.17|14537.17|14616.23|14536.23|10
1723760630000|2024-08-15 22:23:50|14616.93|14536.93|14628.16|14548.16|14628.24|14548.24|14616.93|14536.93|10
1723760640000|2024-08-15 22:24:00|14628.18|14548.18|14628.57|14548.57|14628.91|14548.91|14628.17|14548.17|10
1723760650000|2024-08-15 22:24:10|14628.44|14548.44|14626.59|14546.59|14628.58|14548.58|14626.59|14546.59|10
1723760660000|2024-08-15 22:24:20|14626.49|14546.49|14624.92|14544.92|14626.49|14546.49|14624.68|14544.68|10
1723760670000|2024-08-15 22:24:30|14624.87|14544.87|14623.43|14543.43|14624.87|14544.87|14623.43|14543.43|10
1723760680000|2024-08-15 22:24:40|14624.2|14544.2|14625.35|14545.35|14625.46|14545.46|14623.87|14543.87|10
1723760690000|2024-08-15 22:24:50|14625.61|14545.61|14623.97|14543.97|14625.61|14545.61|14623.96|14543.96|9
1723760700000|2024-08-15 22:25:00|14623.62|14543.62|14622.3|14542.3|14623.62|14543.62|14622.3|14542.3|10
1723760710000|2024-08-15 22:25:10|14621.39|14541.39|14610.42|14530.42|14621.39|14541.39|14609.71|14529.71|10
1723760720000|2024-08-15 22:25:20|14609.45|14529.45|14611.85|14531.85|14612.1|14532.1|14609.18|14529.18|10
1723760730000|2024-08-15 22:25:30|14612.08|14532.08|14615.65|14535.65|14615.65|14535.65|14612.08|14532.08|10
1723760740000|2024-08-15 22:25:40|14616.08|14536.08|14615.84|14535.84|14616.32|14536.32|14615.84|14535.84|10
1723760750000|2024-08-15 22:25:50|14616.1|14536.1|14616.05|14536.05|14616.34|14536.34|14615.84|14535.84|10
1723760760000|2024-08-15 22:26:00|14616.15|14536.15|14616.87|14536.87|14616.9|14536.9|14615.72|14535.72|10
1723760770000|2024-08-15 22:26:10|14616.7|14536.7|14617.27|14537.27|14617.63|14537.63|14616.7|14536.7|10
1723760780000|2024-08-15 22:26:20|14617.47|14537.47|14618.25|14538.25|14618.28|14538.28|14617.47|14537.47|10
1723760790000|2024-08-15 22:26:30|14618.58|14538.58|14621.76|14541.76|14621.76|14541.76|14618.58|14538.58|10
1723760800000|2024-08-15 22:26:40|14622.11|14542.11|14627.02|14547.02|14627.77|14547.77|14622.07|14542.07|10
1723760810000|2024-08-15 22:26:50|14627.79|14547.79|14632.5|14552.5|14632.5|14552.5|14626.55|14546.55|10
1723760820000|2024-08-15 22:27:00|14630.02|14550.02|14630.68|14550.68|14631.44|14551.44|14629.28|14549.28|9
1723760830000|2024-08-15 22:27:10|14630.77|14550.77|14633.76|14553.76|14633.76|14553.76|14630.73|14550.73|9
1723760840000|2024-08-15 22:27:20|14635.77|14555.77|14633.19|14553.19|14636.57|14556.57|14632.42|14552.42|10
1723760850000|2024-08-15 22:27:30|14633.44|14553.44|14638.76|14558.76|14638.76|14558.76|14633.44|14553.44|10
1723760860000|2024-08-15 22:27:40|14638.79|14558.79|14638.29|14558.29|14641.02|14561.02|14638.29|14558.29|9
1723760870000|2024-08-15 22:27:50|14637.75|14557.75|14637.45|14557.45|14638.04|14558.04|14637.16|14557.16|10
1723760880000|2024-08-15 22:28:00|14637.32|14557.32|14639.65|14559.65|14639.65|14559.65|14637.22|14557.22|10
1723760890000|2024-08-15 22:28:10|14639.98|14559.98|14641.25|14561.25|14641.37|14561.37|14639.98|14559.98|9
1723760900000|2024-08-15 22:28:20|14641.42|14561.42|14644.43|14564.43|14644.43|14564.43|14641.42|14561.42|10
1723760910000|2024-08-15 22:28:30|14644.5|14564.5|14644.21|14564.21|14644.52|14564.52|14644.07|14564.07|10
1723760920000|2024-08-15 22:28:40|14644.13|14564.13|14645|14565|14645.05|14565.05|14644.01|14564.01|9
1723760930000|2024-08-15 22:28:50|14644.98|14564.98|14646.05|14566.05|14646.05|14566.05|14644.73|14564.73|10
1723760940000|2024-08-15 22:29:00|14646.42|14566.42|14647.46|14567.46|14647.46|14567.46|14646.22|14566.22|10
1723760950000|2024-08-15 22:29:10|14647.6|14567.6|14648.71|14568.71|14648.71|14568.71|14647.6|14567.6|10
1723760960000|2024-08-15 22:29:20|14648.65|14568.65|14653.26|14573.26|14653.28|14573.28|14648.65|14568.65|10
1723760970000|2024-08-15 22:29:30|14653.19|14573.19|14655.47|14575.47|14655.81|14575.81|14653.19|14573.19|10
1723760980000|2024-08-15 22:29:40|14654.72|14574.72|14656.78|14576.78|14657.04|14577.04|14654.72|14574.72|10
1723760990000|2024-08-15 22:29:50|14657.12|14577.12|14656.96|14576.96|14657.75|14577.75|14656.91|14576.91|10
1723761000000|2024-08-15 22:30:00|14657.23|14577.23|14659.07|14579.07|14659.17|14579.17|14656.75|14576.75|10
1723761010000|2024-08-15 22:30:10|14659.09|14579.09|14658.06|14578.06|14659.72|14579.72|14658.06|14578.06|10
1723761020000|2024-08-15 22:30:20|14658.69|14578.69|14659.22|14579.22|14659.22|14579.22|14658.34|14578.34|10
1723761030000|2024-08-15 22:30:30|14659.2|14579.2|14664.05|14584.05|14664.05|14584.05|14659.2|14579.2|10
1723761040000|2024-08-15 22:30:40|14664.69|14584.69|14663.11|14583.11|14664.74|14584.74|14663.11|14583.11|10
1723761050000|2024-08-15 22:30:50|14661.72|14581.72|14658.96|14578.96|14661.72|14581.72|14658.68|14578.68|10
1723761060000|2024-08-15 22:31:00|14658.95|14578.95|14661.27|14581.27|14661.27|14581.27|14655.26|14575.26|10
1723761070000|2024-08-15 22:31:10|14661.34|14581.34|14663.81|14583.81|14664.09|14584.09|14661.34|14581.34|10
1723761080000|2024-08-15 22:31:20|14662.53|14582.53|14665.9|14585.9|14665.9|14585.9|14662.53|14582.53|9
1723761090000|2024-08-15 22:31:30|14667.68|14587.68|14671.75|14591.75|14671.75|14591.75|14667.03|14587.03|9
1723761100000|2024-08-15 22:31:40|14671.78|14591.78|14677.07|14597.07|14677.13|14597.13|14671.78|14591.78|10
1723761110000|2024-08-15 22:31:50|14677.33|14597.33|14678.5|14598.5|14678.53|14598.53|14677.13|14597.13|10
1723761120000|2024-08-15 22:32:00|14678.67|14598.67|14677.31|14597.31|14678.95|14598.95|14677.31|14597.31|9
1723761130000|2024-08-15 22:32:10|14677.29|14597.29|14676.78|14596.78|14677.76|14597.76|14675.66|14595.66|10
1723761140000|2024-08-15 22:32:20|14677.08|14597.08|14676.85|14596.85|14678.41|14598.41|14676.85|14596.85|10
1723761150000|2024-08-15 22:32:30|14676.8|14596.8|14671.26|14591.26|14676.8|14596.8|14671.26|14591.26|10
1723761160000|2024-08-15 22:32:40|14669.85|14589.85|14666.85|14586.85|14669.85|14589.85|14666.85|14586.85|10
1723761170000|2024-08-15 22:32:50|14667.07|14587.07|14666.5|14586.5|14667.7|14587.7|14666.11|14586.11|9
1723761180000|2024-08-15 22:33:00|14666.81|14586.81|14662.83|14582.83|14666.81|14586.81|14662.83|14582.83|10
1723761190000|2024-08-15 22:33:10|14662.8|14582.8|14661.48|14581.48|14662.86|14582.86|14661.25|14581.25|10
1723761200000|2024-08-15 22:33:20|14661.77|14581.77|14663.09|14583.09|14663.09|14583.09|14661.08|14581.08|10
1723761210000|2024-08-15 22:33:30|14663.23|14583.23|14664.66|14584.66|14664.89|14584.89|14663.23|14583.23|10
1723761220000|2024-08-15 22:33:40|14664.55|14584.55|14663.92|14583.92|14665|14585|14663.92|14583.92|10
1723761230000|2024-08-15 22:33:50|14663.77|14583.77|14664.64|14584.64|14664.64|14584.64|14663.77|14583.77|10
1723761240000|2024-08-15 22:34:00|14664.01|14584.01|14662.69|14582.69|14664.6|14584.6|14662.65|14582.65|8
1723761250000|2024-08-15 22:34:10|14662.58|14582.58|14664.24|14584.24|14664.24|14584.24|14662.55|14582.55|10
1723761260000|2024-08-15 22:34:20|14664.37|14584.37|14665.68|14585.68|14665.94|14585.94|14664.37|14584.37|10
1723761270000|2024-08-15 22:34:30|14665.66|14585.66|14665.39|14585.39|14666.16|14586.16|14665.32|14585.32|10
1723761280000|2024-08-15 22:34:40|14665.29|14585.29|14667.02|14587.02|14667.02|14587.02|14665.29|14585.29|9
1723761290000|2024-08-15 22:34:50|14667.45|14587.45|14669.14|14589.14|14669.3|14589.3|14667.45|14587.45|10
1723761300000|2024-08-15 22:35:00|14669.09|14589.09|14665.94|14585.94|14669.09|14589.09|14665.87|14585.87|10
1723761310000|2024-08-15 22:35:10|14665.71|14585.71|14667.28|14587.28|14667.75|14587.75|14665.71|14585.71|8
1723761320000|2024-08-15 22:35:20|14667.03|14587.03|14665.82|14585.82|14667.03|14587.03|14665.82|14585.82|10
1723761330000|2024-08-15 22:35:30|14665.96|14585.96|14661.69|14581.69|14665.96|14585.96|14661.69|14581.69|10
1723761340000|2024-08-15 22:35:40|14661.66|14581.66|14663.47|14583.47|14663.55|14583.55|14661.66|14581.66|9
1723761350000|2024-08-15 22:35:50|14663.99|14583.99|14667.01|14587.01|14667.01|14587.01|14663.99|14583.99|10
1723761360000|2024-08-15 22:36:00|14667.22|14587.22|14669.23|14589.23|14669.24|14589.24|14667.22|14587.22|9
1723761370000|2024-08-15 22:36:10|14668.84|14588.84|14673.25|14593.25|14673.25|14593.25|14668.84|14588.84|10
1723761380000|2024-08-15 22:36:20|14674.03|14594.03|14676.34|14596.34|14676.34|14596.34|14674.03|14594.03|10
1723761390000|2024-08-15 22:36:30|14678.03|14598.03|14680.35|14600.35|14680.35|14600.35|14678.03|14598.03|10
1723761400000|2024-08-15 22:36:40|14680.01|14600.01|14679.33|14599.33|14680.14|14600.14|14678.71|14598.71|10
1723761410000|2024-08-15 22:36:50|14679.79|14599.79|14682.29|14602.29|14682.32|14602.32|14679.79|14599.79|10
1723761420000|2024-08-15 22:37:00|14682.21|14602.21|14686.23|14606.23|14686.23|14606.23|14682.21|14602.21|9
1723761430000|2024-08-15 22:37:10|14686.66|14606.66|14690.88|14610.88|14691.11|14611.11|14686.66|14606.66|10
1723761440000|2024-08-15 22:37:20|14691.69|14611.69|14691.46|14611.46|14692.86|14612.86|14691.46|14611.46|10
1723761450000|2024-08-15 22:37:30|14691.85|14611.85|14693.56|14613.56|14693.56|14613.56|14691.85|14611.85|10
1723761460000|2024-08-15 22:37:40|14693.87|14613.87|14696.01|14616.01|14696.01|14616.01|14693.87|14613.87|10
1723761470000|2024-08-15 22:37:50|14696.39|14616.39|14697.23|14617.23|14698.71|14618.71|14696.39|14616.39|9
1723761480000|2024-08-15 22:38:00|14696.79|14616.79|14694.12|14614.12|14697.01|14617.01|14693.67|14613.67|10
1723761490000|2024-08-15 22:38:10|14693.83|14613.83|14698.91|14618.91|14699.3|14619.3|14693.81|14613.81|10
1723761500000|2024-08-15 22:38:20|14699.1|14619.1|14701.66|14621.66|14701.66|14621.66|14699.1|14619.1|10
1723761510000|2024-08-15 22:38:30|14701.88|14621.88|14706.67|14626.67|14706.67|14626.67|14701.32|14621.32|10
1723761520000|2024-08-15 22:38:40|14705.92|14625.92|14708.88|14628.88|14709.7|14629.7|14705.44|14625.44|10
1723761530000|2024-08-15 22:38:50|14708.87|14628.87|14709.04|14629.04|14709.04|14629.04|14707.22|14627.22|10
1723761540000|2024-08-15 22:39:00|14709.12|14629.12|14711.08|14631.08|14711.21|14631.21|14708.75|14628.75|10
1723761550000|2024-08-15 22:39:10|14711.99|14631.99|14713.56|14633.56|14713.56|14633.56|14711.99|14631.99|10
1723761560000|2024-08-15 22:39:20|14713.78|14633.78|14715.04|14635.04|14715.04|14635.04|14713.78|14633.78|10
1723761570000|2024-08-15 22:39:30|14714.64|14634.64|14716.23|14636.23|14716.23|14636.23|14714.64|14634.64|9
1723761580000|2024-08-15 22:39:40|14716.24|14636.24|14717.66|14637.66|14717.66|14637.66|14715.88|14635.88|9
1723761590000|2024-08-15 22:39:50|14716.64|14636.64|14717.71|14637.71|14717.71|14637.71|14715.96|14635.96|10
1723761600000|2024-08-15 22:40:00|14717.98|14637.98|14716.3|14636.3|14718.37|14638.37|14716.3|14636.3|10
1723761610000|2024-08-15 22:40:10|14716.13|14636.13|14712.4|14632.4|14716.13|14636.13|14712.4|14632.4|10
1723761620000|2024-08-15 22:40:20|14712.32|14632.32|14709.85|14629.85|14712.51|14632.51|14709.85|14629.85|10
1723761630000|2024-08-15 22:40:30|14708.69|14628.69|14706.25|14626.25|14708.69|14628.69|14706.25|14626.25|10
1723761640000|2024-08-15 22:40:40|14706.28|14626.28|14705.13|14625.13|14706.54|14626.54|14705.13|14625.13|10
1723761650000|2024-08-15 22:40:50|14705.1|14625.1|14703.04|14623.04|14705.1|14625.1|14702.06|14622.06|10
1723761660000|2024-08-15 22:41:00|14703.18|14623.18|14700.5|14620.5|14703.18|14623.18|14700.5|14620.5|10
1723761670000|2024-08-15 22:41:10|14700.55|14620.55|14702.92|14622.92|14703.98|14623.98|14700.53|14620.53|10
1723761680000|2024-08-15 22:41:20|14702.57|14622.57|14700.03|14620.03|14702.57|14622.57|14698.79|14618.79|10
1723761690000|2024-08-15 22:41:30|14700.58|14620.58|14701.73|14621.73|14702.43|14622.43|14700.58|14620.58|10
1723761700000|2024-08-15 22:41:40|14700.52|14620.52|14697.7|14617.7|14700.52|14620.52|14696.97|14616.97|10
1723761710000|2024-08-15 22:41:50|14696.67|14616.67|14696.73|14616.73|14696.73|14616.73|14696.38|14616.38|10
1723761720000|2024-08-15 22:42:00|14696.9|14616.9|14696.83|14616.83|14697.29|14617.29|14696.83|14616.83|10
1723761730000|2024-08-15 22:42:10|14696.82|14616.82|14694.27|14614.27|14696.82|14616.82|14693|14613|10
1723761740000|2024-08-15 22:42:20|14694.1|14614.1|14693.21|14613.21|14694.29|14614.29|14693.21|14613.21|10
1723761750000|2024-08-15 22:42:30|14694.01|14614.01|14692.58|14612.58|14694.85|14614.85|14692.38|14612.38|7
1723761760000|2024-08-15 22:42:40|14691.64|14611.64|14692.61|14612.61|14692.61|14612.61|14691.48|14611.48|10
1723761770000|2024-08-15 22:42:50|14692.77|14612.77|14692.72|14612.72|14692.77|14612.77|14692.35|14612.35|10
1723761780000|2024-08-15 22:43:00|14692.39|14612.39|14692.65|14612.65|14692.83|14612.83|14692|14612|10
1723761790000|2024-08-15 22:43:10|14692.63|14612.63|14691|14611|14692.65|14612.65|14690.98|14610.98|10
1723761800000|2024-08-15 22:43:20|14690.14|14610.14|14689.2|14609.2|14690.14|14610.14|14689.15|14609.15|10
1723761810000|2024-08-15 22:43:30|14689.14|14609.14|14690.14|14610.14|14690.14|14610.14|14688.7|14608.7|10
1723761820000|2024-08-15 22:43:40|14690.19|14610.19|14687.52|14607.52|14690.46|14610.46|14686.82|14606.82|10
1723761830000|2024-08-15 22:43:50|14687.69|14607.69|14687.03|14607.03|14687.91|14607.91|14687.03|14607.03|10
1723761840000|2024-08-15 22:44:00|14686.87|14606.87|14683.03|14603.03|14686.87|14606.87|14683.03|14603.03|10
1723761850000|2024-08-15 22:44:10|14682.24|14602.24|14682.68|14602.68|14682.68|14602.68|14681.47|14601.47|10
1723761860000|2024-08-15 22:44:20|14682.76|14602.76|14682.31|14602.31|14683.28|14603.28|14682.27|14602.27|10
1723761870000|2024-08-15 22:44:30|14682.36|14602.36|14683.62|14603.62|14683.74|14603.74|14682.2|14602.2|10
1723761880000|2024-08-15 22:44:40|14683.41|14603.41|14684.39|14604.39|14684.57|14604.57|14683.24|14603.24|9
1723761890000|2024-08-15 22:44:50|14684.42|14604.42|14684.14|14604.14|14684.42|14604.42|14683.98|14603.98|10
1723761900000|2024-08-15 22:45:00|14684.21|14604.21|14685.11|14605.11|14685.8|14605.8|14684.21|14604.21|9
1723761910000|2024-08-15 22:45:10|14684.69|14604.69|14683.62|14603.62|14684.9|14604.9|14683.62|14603.62|10
1723761920000|2024-08-15 22:45:20|14683.5|14603.5|14680.76|14600.76|14683.5|14603.5|14680.76|14600.76|10
1723761930000|2024-08-15 22:45:30|14680.62|14600.62|14679.36|14599.36|14680.75|14600.75|14679.36|14599.36|10
1723761940000|2024-08-15 22:45:40|14679.3|14599.3|14678.81|14598.81|14679.3|14599.3|14678.34|14598.34|10
1723761950000|2024-08-15 22:45:50|14678.86|14598.86|14676.67|14596.67|14679.81|14599.81|14676.67|14596.67|9
1723761960000|2024-08-15 22:46:00|14676.66|14596.66|14676.01|14596.01|14676.66|14596.66|14675.43|14595.43|9
1723761970000|2024-08-15 22:46:10|14676.33|14596.33|14675.19|14595.19|14676.37|14596.37|14675.06|14595.06|10
1723761980000|2024-08-15 22:46:20|14675.2|14595.2|14677.12|14597.12|14677.46|14597.46|14675.2|14595.2|10
1723761990000|2024-08-15 22:46:30|14677.13|14597.13|14676.51|14596.51|14677.33|14597.33|14676.21|14596.21|10
1723762000000|2024-08-15 22:46:40|14676.52|14596.52|14675.08|14595.08|14676.56|14596.56|14675.08|14595.08|9
1723762010000|2024-08-15 22:46:50|14675.07|14595.07|14675.56|14595.56|14675.56|14595.56|14674.85|14594.85|10
1723762020000|2024-08-15 22:47:00|14675.72|14595.72|14675.51|14595.51|14676.34|14596.34|14675.27|14595.27|10
1723762030000|2024-08-15 22:47:10|14675.3|14595.3|14674.1|14594.1|14675.63|14595.63|14674.1|14594.1|10
1723762040000|2024-08-15 22:47:20|14674.45|14594.45|14674.09|14594.09|14674.45|14594.45|14672.89|14592.89|10
1723762050000|2024-08-15 22:47:30|14674.18|14594.18|14674.22|14594.22|14674.44|14594.44|14673.98|14593.98|9
1723762060000|2024-08-15 22:47:40|14674.26|14594.26|14675.23|14595.23|14675.23|14595.23|14673.83|14593.83|10
1723762070000|2024-08-15 22:47:50|14675.37|14595.37|14676.22|14596.22|14676.3|14596.3|14675.37|14595.37|9
1723762080000|2024-08-15 22:48:00|14676.03|14596.03|14675.33|14595.33|14676.03|14596.03|14675.33|14595.33|10
1723762090000|2024-08-15 22:48:10|14675.25|14595.25|14673.86|14593.86|14676.45|14596.45|14673.86|14593.86|10
1723762100000|2024-08-15 22:48:20|14671.2|14591.2|14667.64|14587.64|14671.2|14591.2|14667.49|14587.49|10
1723762110000|2024-08-15 22:48:30|14667.4|14587.4|14667.78|14587.78|14667.78|14587.78|14665.34|14585.34|10
1723762120000|2024-08-15 22:48:40|14668.22|14588.22|14669.73|14589.73|14669.77|14589.77|14668.22|14588.22|10
1723762130000|2024-08-15 22:48:50|14669.68|14589.68|14671.08|14591.08|14671.14|14591.14|14669.68|14589.68|10
1723762140000|2024-08-15 22:49:00|14671.26|14591.26|14671.82|14591.82|14671.99|14591.99|14670.77|14590.77|10
1723762150000|2024-08-15 22:49:10|14672.06|14592.06|14673.25|14593.25|14673.25|14593.25|14671.5|14591.5|10
1723762160000|2024-08-15 22:49:20|14673.3|14593.3|14672.93|14592.93|14673.6|14593.6|14672.9|14592.9|10
1723762170000|2024-08-15 22:49:30|14673.19|14593.19|14672.47|14592.47|14673.22|14593.22|14672.39|14592.39|9
1723762180000|2024-08-15 22:49:40|14672.61|14592.61|14672.64|14592.64|14672.79|14592.79|14672.29|14592.29|10
1723762190000|2024-08-15 22:49:50|14672.67|14592.67|14672.32|14592.32|14672.84|14592.84|14672.32|14592.32|9
1723762200000|2024-08-15 22:50:00|14672.31|14592.31|14671.43|14591.43|14672.31|14592.31|14671.38|14591.38|10
1723762210000|2024-08-15 22:50:10|14671.15|14591.15|14668.61|14588.61|14671.15|14591.15|14668.61|14588.61|10
1723762220000|2024-08-15 22:50:20|14668.02|14588.02|14667.24|14587.24|14668.02|14588.02|14667.14|14587.14|10
1723762230000|2024-08-15 22:50:30|14667.17|14587.17|14666.63|14586.63|14667.17|14587.17|14666.37|14586.37|9
1723762240000|2024-08-15 22:50:40|14666.7|14586.7|14664.66|14584.66|14666.85|14586.85|14664.15|14584.15|10
1723762250000|2024-08-15 22:50:50|14664.88|14584.88|14661.36|14581.36|14664.92|14584.92|14660.64|14580.64|9
1723762260000|2024-08-15 22:51:00|14661.23|14581.23|14659.78|14579.78|14661.23|14581.23|14659.33|14579.33|9
1723762270000|2024-08-15 22:51:10|14659.53|14579.53|14657.92|14577.92|14659.53|14579.53|14657.92|14577.92|10
1723762280000|2024-08-15 22:51:20|14657.86|14577.86|14654.61|14574.61|14657.86|14577.86|14654.18|14574.18|10
1723762290000|2024-08-15 22:51:30|14654.82|14574.82|14656.87|14576.87|14656.87|14576.87|14654.82|14574.82|10
1723762300000|2024-08-15 22:51:40|14657.31|14577.31|14656.13|14576.13|14657.46|14577.46|14656.13|14576.13|10
1723762310000|2024-08-15 22:51:50|14656.08|14576.08|14655.47|14575.47|14656.36|14576.36|14655.47|14575.47|7
1723762320000|2024-08-15 22:52:00|14655.46|14575.46|14655.15|14575.15|14655.46|14575.46|14654.9|14574.9|10
1723762330000|2024-08-15 22:52:10|14655.21|14575.21|14654.66|14574.66|14655.21|14575.21|14654.56|14574.56|9
1723762340000|2024-08-15 22:52:20|14654.89|14574.89|14656.02|14576.02|14656.02|14576.02|14654.87|14574.87|10
1723762350000|2024-08-15 22:52:30|14656.08|14576.08|14654.68|14574.68|14656.08|14576.08|14654.26|14574.26|10
1723762360000|2024-08-15 22:52:40|14654.64|14574.64|14654.75|14574.75|14654.89|14574.89|14654.44|14574.44|9
1723762370000|2024-08-15 22:52:50|14654.72|14574.72|14654.72|14574.72|14654.88|14574.88|14654.42|14574.42|10
1723762380000|2024-08-15 22:53:00|14654.82|14574.82|14654.23|14574.23|14654.82|14574.82|14654.03|14574.03|9
1723762390000|2024-08-15 22:53:10|14654.01|14574.01|14653.69|14573.69|14654.02|14574.02|14653.45|14573.45|10
1723762400000|2024-08-15 22:53:20|14653.25|14573.25|14650.77|14570.77|14653.25|14573.25|14650.39|14570.39|10
1723762410000|2024-08-15 22:53:30|14650.71|14570.71|14643.74|14563.74|14650.8|14570.8|14643.74|14563.74|10
1723762420000|2024-08-15 22:53:40|14643.42|14563.42|14644.67|14564.67|14644.67|14564.67|14643.08|14563.08|10
1723762430000|2024-08-15 22:53:50|14644.89|14564.89|14645.2|14565.2|14645.3|14565.3|14643.46|14563.46|10
1723762440000|2024-08-15 22:54:00|14645.22|14565.22|14642.49|14562.49|14645.22|14565.22|14642.11|14562.11|9
1723762450000|2024-08-15 22:54:10|14642.12|14562.12|14643.6|14563.6|14643.6|14563.6|14641.38|14561.38|10
1723762460000|2024-08-15 22:54:20|14643.58|14563.58|14644.34|14564.34|14644.34|14564.34|14643.58|14563.58|10
1723762470000|2024-08-15 22:54:30|14645.04|14565.04|14646.77|14566.77|14646.77|14566.77|14645.04|14565.04|9
1723762480000|2024-08-15 22:54:40|14646.99|14566.99|14647.53|14567.53|14647.78|14567.78|14646.98|14566.98|9
1723762490000|2024-08-15 22:54:50|14647.45|14567.45|14646.46|14566.46|14647.45|14567.45|14646.46|14566.46|10
1723762500000|2024-08-15 22:55:00|14647.02|14567.02|14647.29|14567.29|14648.05|14568.05|14646.56|14566.56|10
1723762510000|2024-08-15 22:55:10|14646.87|14566.87|14648.3|14568.3|14648.31|14568.31|14646.49|14566.49|10
1723762520000|2024-08-15 22:55:20|14648.32|14568.32|14647.25|14567.25|14648.32|14568.32|14646.99|14566.99|9
1723762530000|2024-08-15 22:55:30|14647.3|14567.3|14647.37|14567.37|14647.74|14567.74|14646.67|14566.67|10
1723762540000|2024-08-15 22:55:40|14647.25|14567.25|14647.63|14567.63|14647.63|14567.63|14647.21|14567.21|9
1723762550000|2024-08-15 22:55:50|14648.05|14568.05|14649.63|14569.63|14649.63|14569.63|14648.05|14568.05|10
1723762560000|2024-08-15 22:56:00|14649.16|14569.16|14649.77|14569.77|14649.77|14569.77|14648.83|14568.83|10
1723762570000|2024-08-15 22:56:10|14649.84|14569.84|14649.54|14569.54|14650|14570|14649.39|14569.39|10
1723762580000|2024-08-15 22:56:20|14649.51|14569.51|14651.51|14571.51|14651.61|14571.61|14649.51|14569.51|8
1723762590000|2024-08-15 22:56:30|14651.84|14571.84|14652.25|14572.25|14652.25|14572.25|14651.82|14571.82|10
1723762600000|2024-08-15 22:56:40|14652.41|14572.41|14652.72|14572.72|14652.88|14572.88|14652.08|14572.08|10
1723762610000|2024-08-15 22:56:50|14652.91|14572.91|14653.41|14573.41|14653.42|14573.42|14652.6|14572.6|9
1723762620000|2024-08-15 22:57:00|14653.65|14573.65|14652.92|14572.92|14654.68|14574.68|14652.92|14572.92|10
1723762630000|2024-08-15 22:57:10|14652.83|14572.83|14656.06|14576.06|14656.06|14576.06|14652.78|14572.78|10
1723762640000|2024-08-15 22:57:20|14656.15|14576.15|14657.24|14577.24|14657.32|14577.32|14656.08|14576.08|10
1723762650000|2024-08-15 22:57:30|14657.36|14577.36|14658.7|14578.7|14658.7|14578.7|14657.36|14577.36|10
1723762660000|2024-08-15 22:57:40|14658.64|14578.64|14659.31|14579.31|14659.31|14579.31|14658.61|14578.61|9
1723762670000|2024-08-15 22:57:50|14659.37|14579.37|14659.61|14579.61|14659.63|14579.63|14659.21|14579.21|10
1723762680000|2024-08-15 22:58:00|14659.69|14579.69|14660.55|14580.55|14660.66|14580.66|14659.3|14579.3|10
1723762690000|2024-08-15 22:58:10|14660.81|14580.81|14659.43|14579.43|14661.17|14581.17|14659.43|14579.43|10
1723762700000|2024-08-15 22:58:20|14659.34|14579.34|14661.72|14581.72|14662.22|14582.22|14659.28|14579.28|10
1723762710000|2024-08-15 22:58:30|14661.84|14581.84|14661.95|14581.95|14661.95|14581.95|14661.57|14581.57|10
1723762720000|2024-08-15 22:58:40|14661.92|14581.92|14661.96|14581.96|14662.31|14582.31|14661.86|14581.86|10
1723762730000|2024-08-15 22:58:50|14662.31|14582.31|14661.81|14581.81|14662.31|14582.31|14661.77|14581.77|10
1723762740000|2024-08-15 22:59:00|14661.88|14581.88|14662.47|14582.47|14662.5|14582.5|14661.88|14581.88|10
1723762750000|2024-08-15 22:59:10|14662.41|14582.41|14662.14|14582.14|14662.81|14582.81|14662.14|14582.14|10
1723762760000|2024-08-15 22:59:20|14662.13|14582.13|14662.72|14582.72|14662.72|14582.72|14662.05|14582.05|10
1723762770000|2024-08-15 22:59:30|14663.61|14583.61|14663.25|14583.25|14663.61|14583.61|14663.13|14583.13|10
1723762780000|2024-08-15 22:59:40|14663.86|14583.86|14663.36|14583.36|14664.26|14584.26|14663.34|14583.34|9
1723762790000|2024-08-15 22:59:50|14662.87|14582.87|14662.91|14582.91|14663.3|14583.3|14662.87|14582.87|9
1723762820000|2024-08-15 23:00:20|14667.32|14587.32|14667.93|14587.93|14668.38|14588.38|14667.02|14587.02|9
1723762830000|2024-08-15 23:00:30|14668.13|14588.13|14669.82|14589.82|14669.82|14589.82|14668.13|14588.13|10
1723762840000|2024-08-15 23:00:40|14669.87|14589.87|14670.34|14590.34|14670.72|14590.72|14669.87|14589.87|10
1723762850000|2024-08-15 23:00:50|14669.92|14589.92|14678|14598|14678.03|14598.03|14669.92|14589.92|8
1723762860000|2024-08-15 23:01:00|14678.04|14598.04|14678.18|14598.18|14678.27|14598.27|14677.7|14597.7|10
1723762870000|2024-08-15 23:01:10|14678.28|14598.28|14670.86|14590.86|14678.43|14598.43|14670.83|14590.83|9
1723762880000|2024-08-15 23:01:20|14671.27|14591.27|14671.71|14591.71|14671.71|14591.71|14671.25|14591.25|10
1723762890000|2024-08-15 23:01:30|14671.76|14591.76|14671.36|14591.36|14671.76|14591.76|14670.55|14590.55|9
1723762900000|2024-08-15 23:01:40|14671.29|14591.29|14671.72|14591.72|14671.72|14591.72|14670.77|14590.77|9
1723762910000|2024-08-15 23:01:50|14671.84|14591.84|14674.27|14594.27|14674.45|14594.45|14671.84|14591.84|10
1723762920000|2024-08-15 23:02:00|14674.4|14594.4|14673.56|14593.56|14674.4|14594.4|14673.56|14593.56|9
1723762930000|2024-08-15 23:02:10|14673.6|14593.6|14671.71|14591.71|14673.6|14593.6|14671.71|14591.71|8
1723762940000|2024-08-15 23:02:20|14671.35|14591.35|14669.04|14589.04|14671.35|14591.35|14669.03|14589.03|10
1723762950000|2024-08-15 23:02:30|14669.42|14589.42|14668.63|14588.63|14669.42|14589.42|14668.32|14588.32|10
1723762960000|2024-08-15 23:02:40|14668.55|14588.55|14668.66|14588.66|14669.41|14589.41|14668.22|14588.22|10
1723762970000|2024-08-15 23:02:50|14669.63|14589.63|14668.62|14588.62|14669.92|14589.92|14668.62|14588.62|10
1723762980000|2024-08-15 23:03:00|14668.85|14588.85|14669.29|14589.29|14669.44|14589.44|14668.52|14588.52|10
1723762990000|2024-08-15 23:03:10|14669.74|14589.74|14669.39|14589.39|14669.74|14589.74|14669.15|14589.15|8
1723763000000|2024-08-15 23:03:20|14669.24|14589.24|14665.52|14585.52|14669.24|14589.24|14665.52|14585.52|9
1723763010000|2024-08-15 23:03:30|14664.95|14584.95|14660.92|14580.92|14664.95|14584.95|14660.92|14580.92|10
1723763020000|2024-08-15 23:03:40|14660.62|14580.62|14656|14576|14660.62|14580.62|14656|14576|10
1723763030000|2024-08-15 23:03:50|14656.18|14576.18|14653.18|14573.18|14656.18|14576.18|14653.18|14573.18|10
1723763040000|2024-08-15 23:04:00|14652.93|14572.93|14651.5|14571.5|14652.93|14572.93|14651.15|14571.15|10
1723763050000|2024-08-15 23:04:10|14651.37|14571.37|14650.51|14570.51|14651.37|14571.37|14650.51|14570.51|10
1723763060000|2024-08-15 23:04:20|14650.59|14570.59|14649.03|14569.03|14650.59|14570.59|14649.03|14569.03|10
1723763070000|2024-08-15 23:04:30|14649.23|14569.23|14648.57|14568.57|14649.23|14569.23|14648.48|14568.48|10
1723763080000|2024-08-15 23:04:40|14648.53|14568.53|14648.45|14568.45|14648.96|14568.96|14648.35|14568.35|10
1723763090000|2024-08-15 23:04:50|14648.18|14568.18|14650.09|14570.09|14650.09|14570.09|14648.04|14568.04|10
1723763100000|2024-08-15 23:05:00|14650.14|14570.14|14652.78|14572.78|14652.78|14572.78|14650.14|14570.14|10
1723763110000|2024-08-15 23:05:10|14653|14573|14651.89|14571.89|14653|14573|14651.89|14571.89|10
1723763120000|2024-08-15 23:05:20|14651.9|14571.9|14650.73|14570.73|14651.9|14571.9|14650.73|14570.73|9
1723763130000|2024-08-15 23:05:30|14650.69|14570.69|14650.9|14570.9|14650.9|14570.9|14650.61|14570.61|9
1723763140000|2024-08-15 23:05:40|14651.09|14571.09|14651.53|14571.53|14651.53|14571.53|14651.09|14571.09|8
1723763150000|2024-08-15 23:05:50|14651.58|14571.58|14652.11|14572.11|14652.26|14572.26|14651.45|14571.45|9
1723763160000|2024-08-15 23:06:00|14652.23|14572.23|14652.1|14572.1|14652.52|14572.52|14652|14572|10
1723763170000|2024-08-15 23:06:10|14652.16|14572.16|14651.76|14571.76|14652.16|14572.16|14651.75|14571.75|9
1723763180000|2024-08-15 23:06:20|14650.2|14570.2|14644.04|14564.04|14650.2|14570.2|14643.97|14563.97|10
1723763190000|2024-08-15 23:06:30|14642.26|14562.26|14641.46|14561.46|14642.26|14562.26|14640.64|14560.64|10
1723763200000|2024-08-15 23:06:40|14641.82|14561.82|14638.63|14558.63|14642.48|14562.48|14638.51|14558.51|10
1723763210000|2024-08-15 23:06:50|14638.98|14558.98|14637.57|14557.57|14639.21|14559.21|14637.57|14557.57|10
1723763220000|2024-08-15 23:07:00|14637.7|14557.7|14639.1|14559.1|14639.36|14559.36|14637.2|14557.2|10
1723763230000|2024-08-15 23:07:10|14639.02|14559.02|14641.23|14561.23|14641.23|14561.23|14639.02|14559.02|9
1723763240000|2024-08-15 23:07:20|14641.47|14561.47|14640.43|14560.43|14642.23|14562.23|14640.43|14560.43|10
1723763250000|2024-08-15 23:07:30|14640.63|14560.63|14638.81|14558.81|14640.64|14560.64|14638.53|14558.53|10
1723763260000|2024-08-15 23:07:40|14638.79|14558.79|14643.7|14563.7|14643.7|14563.7|14638.79|14558.79|10
1723763270000|2024-08-15 23:07:50|14643.97|14563.97|14647.44|14567.44|14647.49|14567.49|14643.97|14563.97|10
1723763280000|2024-08-15 23:08:00|14647.52|14567.52|14650.74|14570.74|14650.74|14570.74|14647.47|14567.47|10
1723763290000|2024-08-15 23:08:10|14651.03|14571.03|14651.66|14571.66|14652.25|14572.25|14651.03|14571.03|10
1723763300000|2024-08-15 23:08:20|14651.71|14571.71|14652.91|14572.91|14652.91|14572.91|14651.57|14571.57|10
1723763310000|2024-08-15 23:08:30|14652.97|14572.97|14653.6|14573.6|14653.69|14573.69|14652.97|14572.97|10
1723763320000|2024-08-15 23:08:40|14653.66|14573.66|14653.35|14573.35|14653.66|14573.66|14653.35|14573.35|10
1723763330000|2024-08-15 23:08:50|14653.31|14573.31|14651.44|14571.44|14653.44|14573.44|14651.35|14571.35|8
1723763340000|2024-08-15 23:09:00|14651.11|14571.11|14651.57|14571.57|14651.57|14571.57|14650.89|14570.89|10
1723763350000|2024-08-15 23:09:10|14652.03|14572.03|14651.82|14571.82|14652.06|14572.06|14651.71|14571.71|10
1723763360000|2024-08-15 23:09:20|14651.84|14571.84|14652.96|14572.96|14652.97|14572.97|14651.84|14571.84|10
1723763370000|2024-08-15 23:09:30|14653.04|14573.04|14653.11|14573.11|14653.12|14573.12|14652.65|14572.65|10
1723763380000|2024-08-15 23:09:40|14653.43|14573.43|14655.24|14575.24|14655.89|14575.89|14653.43|14573.43|10
1723763390000|2024-08-15 23:09:50|14655.39|14575.39|14657.29|14577.29|14657.29|14577.29|14655.39|14575.39|9
1723763400000|2024-08-15 23:10:00|14657.48|14577.48|14658.24|14578.24|14658.93|14578.93|14657.48|14577.48|10
1723763410000|2024-08-15 23:10:10|14657.53|14577.53|14657.8|14577.8|14658.25|14578.25|14657.39|14577.39|10
1723763420000|2024-08-15 23:10:20|14658.38|14578.38|14661.2|14581.2|14661.2|14581.2|14658.38|14578.38|10
1723763430000|2024-08-15 23:10:30|14662.39|14582.39|14664.37|14584.37|14664.37|14584.37|14662.39|14582.39|10
1723763440000|2024-08-15 23:10:40|14664.6|14584.6|14666.28|14586.28|14666.76|14586.76|14664.6|14584.6|10
1723763450000|2024-08-15 23:10:50|14666.25|14586.25|14666.43|14586.43|14666.43|14586.43|14666.07|14586.07|10
1723763460000|2024-08-15 23:11:00|14666.63|14586.63|14664.98|14584.98|14666.63|14586.63|14664.98|14584.98|10
1723763470000|2024-08-15 23:11:10|14664.51|14584.51|14662.27|14582.27|14664.51|14584.51|14661.35|14581.35|10
1723763480000|2024-08-15 23:11:20|14662.21|14582.21|14661.36|14581.36|14662.4|14582.4|14661.36|14581.36|10
1723763490000|2024-08-15 23:11:30|14661.45|14581.45|14661.21|14581.21|14661.61|14581.61|14661.21|14581.21|10
1723763500000|2024-08-15 23:11:40|14661.1|14581.1|14661.86|14581.86|14662.05|14582.05|14661.1|14581.1|10
1723763510000|2024-08-15 23:11:50|14661.81|14581.81|14661.22|14581.22|14661.81|14581.81|14661.22|14581.22|10
1723763520000|2024-08-15 23:12:00|14661.24|14581.24|14659.63|14579.63|14661.24|14581.24|14659.63|14579.63|10
1723763530000|2024-08-15 23:12:10|14659.59|14579.59|14658.9|14578.9|14659.6|14579.6|14658.64|14578.64|10
1723763540000|2024-08-15 23:12:20|14658.95|14578.95|14658.01|14578.01|14658.95|14578.95|14657.81|14577.81|10
1723763550000|2024-08-15 23:12:30|14657.91|14577.91|14657.75|14577.75|14657.91|14577.91|14657.45|14577.45|9
1723763560000|2024-08-15 23:12:40|14657.9|14577.9|14660.81|14580.81|14660.81|14580.81|14657.87|14577.87|10
1723763570000|2024-08-15 23:12:50|14660.78|14580.78|14662.3|14582.3|14662.74|14582.74|14660.78|14580.78|9
1723763580000|2024-08-15 23:13:00|14662.5|14582.5|14660.69|14580.69|14662.5|14582.5|14660.69|14580.69|10
1723763590000|2024-08-15 23:13:10|14661.19|14581.19|14663.1|14583.1|14663.1|14583.1|14661.19|14581.19|10
1723763600000|2024-08-15 23:13:20|14663.11|14583.11|14663.25|14583.25|14663.33|14583.33|14663.02|14583.02|9
1723763610000|2024-08-15 23:13:30|14663.26|14583.26|14664.04|14584.04|14664.49|14584.49|14663.26|14583.26|10
1723763620000|2024-08-15 23:13:40|14664.79|14584.79|14666.42|14586.42|14666.51|14586.51|14664.77|14584.77|10
1723763630000|2024-08-15 23:13:50|14666.39|14586.39|14667.02|14587.02|14667.02|14587.02|14666.39|14586.39|10
1723763640000|2024-08-15 23:14:00|14667.1|14587.1|14669.1|14589.1|14669.21|14589.21|14666.94|14586.94|8
1723763650000|2024-08-15 23:14:10|14669.21|14589.21|14669.53|14589.53|14669.83|14589.83|14669.21|14589.21|9
1723763660000|2024-08-15 23:14:20|14669.01|14589.01|14667.68|14587.68|14669.01|14589.01|14667.68|14587.68|10
1723763670000|2024-08-15 23:14:30|14667.95|14587.95|14669.11|14589.11|14669.11|14589.11|14667.95|14587.95|9
1723763680000|2024-08-15 23:14:40|14668.89|14588.89|14671.33|14591.33|14671.36|14591.36|14668.89|14588.89|9
1723763690000|2024-08-15 23:14:50|14671.34|14591.34|14673.47|14593.47|14673.47|14593.47|14671.34|14591.34|10
1723763700000|2024-08-15 23:15:00|14673.59|14593.59|14675.08|14595.08|14675.15|14595.15|14673.59|14593.59|10
1723763710000|2024-08-15 23:15:10|14675.16|14595.16|14675.92|14595.92|14675.92|14595.92|14675.16|14595.16|10
1723763720000|2024-08-15 23:15:20|14675.97|14595.97|14678.42|14598.42|14678.42|14598.42|14675.97|14595.97|10
1723763730000|2024-08-15 23:15:30|14678.99|14598.99|14681.78|14601.78|14681.78|14601.78|14678.99|14598.99|10
1723763740000|2024-08-15 23:15:40|14682.22|14602.22|14681.78|14601.78|14683.44|14603.44|14681.78|14601.78|10
1723763750000|2024-08-15 23:15:50|14681.6|14601.6|14679.59|14599.59|14681.6|14601.6|14679.49|14599.49|10
1723763760000|2024-08-15 23:16:00|14679.53|14599.53|14680|14600|14680|14600|14678.76|14598.76|10
1723763770000|2024-08-15 23:16:10|14680.37|14600.37|14679.08|14599.08|14680.37|14600.37|14678.96|14598.96|9
1723763780000|2024-08-15 23:16:20|14679.03|14599.03|14677.76|14597.76|14679.03|14599.03|14677.75|14597.75|10
1723763790000|2024-08-15 23:16:30|14677.75|14597.75|14678.2|14598.2|14678.21|14598.21|14677.75|14597.75|10
1723763800000|2024-08-15 23:16:40|14678.08|14598.08|14675.98|14595.98|14678.26|14598.26|14675.98|14595.98|9
1723763810000|2024-08-15 23:16:50|14675.57|14595.57|14673.67|14593.67|14675.57|14595.57|14673.67|14593.67|10
1723763820000|2024-08-15 23:17:00|14673.63|14593.63|14671.96|14591.96|14673.63|14593.63|14670.3|14590.3|10
1723763830000|2024-08-15 23:17:10|14671.18|14591.18|14667.63|14587.63|14671.18|14591.18|14667.63|14587.63|10
1723763840000|2024-08-15 23:17:20|14667.68|14587.68|14666.07|14586.07|14668.88|14588.88|14666.07|14586.07|10
1723763850000|2024-08-15 23:17:30|14665.78|14585.78|14666.08|14586.08|14666.15|14586.15|14665.78|14585.78|10
1723763860000|2024-08-15 23:17:40|14666.32|14586.32|14667.08|14587.08|14667.59|14587.59|14666.32|14586.32|10
1723763870000|2024-08-15 23:17:50|14667|14587|14668.68|14588.68|14668.68|14588.68|14667|14587|10
1723763880000|2024-08-15 23:18:00|14668.72|14588.72|14670.18|14590.18|14670.18|14590.18|14668.64|14588.64|9
1723763890000|2024-08-15 23:18:10|14670.3|14590.3|14672.4|14592.4|14672.4|14592.4|14670.13|14590.13|10
1723763900000|2024-08-15 23:18:20|14672.59|14592.59|14671.5|14591.5|14672.93|14592.93|14671.5|14591.5|10
1723763910000|2024-08-15 23:18:30|14671.46|14591.46|14673.11|14593.11|14673.5|14593.5|14671.46|14591.46|10
1723763920000|2024-08-15 23:18:40|14673.41|14593.41|14670.45|14590.45|14673.41|14593.41|14670.45|14590.45|10
1723763930000|2024-08-15 23:18:50|14670.43|14590.43|14670.68|14590.68|14670.81|14590.81|14670.43|14590.43|9
1723763940000|2024-08-15 23:19:00|14670.79|14590.79|14670.97|14590.97|14670.97|14590.97|14670.44|14590.44|10
1723763950000|2024-08-15 23:19:10|14670.87|14590.87|14670.59|14590.59|14671.08|14591.08|14670.59|14590.59|9
1723763960000|2024-08-15 23:19:20|14670.49|14590.49|14670.53|14590.53|14671.2|14591.2|14670.49|14590.49|10
1723763970000|2024-08-15 23:19:30|14670.75|14590.75|14671.27|14591.27|14671.27|14591.27|14670.38|14590.38|9
1723763980000|2024-08-15 23:19:40|14671.26|14591.26|14670.89|14590.89|14671.26|14591.26|14670.89|14590.89|10
1723763990000|2024-08-15 23:19:50|14670.53|14590.53|14668.49|14588.49|14670.53|14590.53|14668.49|14588.49|10
1723764000000|2024-08-15 23:20:00|14668.41|14588.41|14666.66|14586.66|14668.41|14588.41|14666.66|14586.66|10
1723764010000|2024-08-15 23:20:10|14666.18|14586.18|14665.59|14585.59|14666.18|14586.18|14664.93|14584.93|10
1723764020000|2024-08-15 23:20:20|14665.82|14585.82|14667.46|14587.46|14667.46|14587.46|14665.54|14585.54|10
1723764030000|2024-08-15 23:20:30|14667.5|14587.5|14666.6|14586.6|14667.5|14587.5|14666.6|14586.6|10
1723764040000|2024-08-15 23:20:40|14666.55|14586.55|14662.82|14582.82|14666.55|14586.55|14662.82|14582.82|10
1723764050000|2024-08-15 23:20:50|14662.84|14582.84|14661.33|14581.33|14662.84|14582.84|14661.26|14581.26|10
1723764060000|2024-08-15 23:21:00|14661.62|14581.62|14660.58|14580.58|14661.62|14581.62|14660.53|14580.53|10
1723764070000|2024-08-15 23:21:10|14660.61|14580.61|14658.79|14578.79|14660.61|14580.61|14658.76|14578.76|10
1723764080000|2024-08-15 23:21:20|14658.77|14578.77|14656.64|14576.64|14658.77|14578.77|14656.64|14576.64|10
1723764090000|2024-08-15 23:21:30|14656.66|14576.66|14652.85|14572.85|14656.66|14576.66|14652.85|14572.85|9
1723764100000|2024-08-15 23:21:40|14652.64|14572.64|14652.12|14572.12|14652.64|14572.64|14652.12|14572.12|10
1723764110000|2024-08-15 23:21:50|14652.11|14572.11|14654.62|14574.62|14654.62|14574.62|14652.09|14572.09|10
1723764120000|2024-08-15 23:22:00|14654.84|14574.84|14655.83|14575.83|14656.9|14576.9|14654.84|14574.84|9
1723764130000|2024-08-15 23:22:10|14655.64|14575.64|14656.28|14576.28|14656.28|14576.28|14655.54|14575.54|9
1723764140000|2024-08-15 23:22:20|14656.25|14576.25|14655.21|14575.21|14656.52|14576.52|14655.21|14575.21|10
1723764150000|2024-08-15 23:22:30|14655.16|14575.16|14653.11|14573.11|14655.16|14575.16|14653.11|14573.11|10
1723764160000|2024-08-15 23:22:40|14653.03|14573.03|14651.91|14571.91|14653.03|14573.03|14651.82|14571.82|10
1723764170000|2024-08-15 23:22:50|14651.79|14571.79|14652.67|14572.67|14652.75|14572.75|14651.79|14571.79|9
1723764180000|2024-08-15 23:23:00|14652.99|14572.99|14655.4|14575.4|14655.4|14575.4|14652.99|14572.99|10
1723764190000|2024-08-15 23:23:10|14655.65|14575.65|14656.87|14576.87|14657.34|14577.34|14655.64|14575.64|10
1723764200000|2024-08-15 23:23:20|14656.85|14576.85|14657.43|14577.43|14657.44|14577.44|14656.67|14576.67|10
1723764210000|2024-08-15 23:23:30|14657.44|14577.44|14657.81|14577.81|14657.81|14577.81|14656.92|14576.92|9
1723764220000|2024-08-15 23:23:40|14658.18|14578.18|14659.95|14579.95|14659.95|14579.95|14658.18|14578.18|10
1723764230000|2024-08-15 23:23:50|14660.42|14580.42|14661.63|14581.63|14661.63|14581.63|14660.42|14580.42|10
1723764240000|2024-08-15 23:24:00|14661.81|14581.81|14663.18|14583.18|14663.18|14583.18|14661.81|14581.81|10
1723764250000|2024-08-15 23:24:10|14663.06|14583.06|14664.79|14584.79|14664.79|14584.79|14663.06|14583.06|9
1723764260000|2024-08-15 23:24:20|14664.81|14584.81|14665.65|14585.65|14665.93|14585.93|14664.81|14584.81|9
1723764270000|2024-08-15 23:24:30|14665.64|14585.64|14665.06|14585.06|14665.64|14585.64|14664.97|14584.97|10
1723764280000|2024-08-15 23:24:40|14664.74|14584.74|14665.18|14585.18|14665.18|14585.18|14664.69|14584.69|10
1723764290000|2024-08-15 23:24:50|14665.13|14585.13|14665.11|14585.11|14665.37|14585.37|14664.84|14584.84|10
1723764300000|2024-08-15 23:25:00|14665.25|14585.25|14665.06|14585.06|14665.32|14585.32|14664.28|14584.28|9
1723764310000|2024-08-15 23:25:10|14665.55|14585.55|14668.53|14588.53|14668.53|14588.53|14665.55|14585.55|10
1723764320000|2024-08-15 23:25:20|14668.76|14588.76|14668.73|14588.73|14668.8|14588.8|14668.44|14588.44|10
1723764330000|2024-08-15 23:25:30|14668.63|14588.63|14669.12|14589.12|14669.2|14589.2|14668.24|14588.24|10
1723764340000|2024-08-15 23:25:40|14669.08|14589.08|14670.45|14590.45|14670.76|14590.76|14669.08|14589.08|10
1723764350000|2024-08-15 23:25:50|14670.48|14590.48|14671.9|14591.9|14672.11|14592.11|14670.48|14590.48|10
1723764360000|2024-08-15 23:26:00|14671.94|14591.94|14672.26|14592.26|14672.53|14592.53|14671.94|14591.94|9
1723764370000|2024-08-15 23:26:10|14672.1|14592.1|14673.21|14593.21|14673.21|14593.21|14672.1|14592.1|10
1723764380000|2024-08-15 23:26:20|14673.65|14593.65|14675.73|14595.73|14675.73|14595.73|14673.65|14593.65|9
1723764390000|2024-08-15 23:26:30|14675.71|14595.71|14674.88|14594.88|14675.74|14595.74|14674.88|14594.88|10
1723764400000|2024-08-15 23:26:40|14675.08|14595.08|14672.82|14592.82|14675.29|14595.29|14672.82|14592.82|10
1723764410000|2024-08-15 23:26:50|14673|14593|14671.94|14591.94|14673|14593|14671.71|14591.71|9
1723764420000|2024-08-15 23:27:00|14672.08|14592.08|14671.19|14591.19|14672.08|14592.08|14670.85|14590.85|9
1723764430000|2024-08-15 23:27:10|14671.3|14591.3|14670.45|14590.45|14671.71|14591.71|14670.45|14590.45|10
1723764440000|2024-08-15 23:27:20|14670.46|14590.46|14670.39|14590.39|14670.76|14590.76|14670.39|14590.39|9
1723764450000|2024-08-15 23:27:30|14670.34|14590.34|14670.68|14590.68|14670.68|14590.68|14670.16|14590.16|10
1723764460000|2024-08-15 23:27:40|14671.14|14591.14|14674.43|14594.43|14674.43|14594.43|14671.14|14591.14|10
1723764470000|2024-08-15 23:27:50|14674.41|14594.41|14676.69|14596.69|14676.78|14596.78|14674.41|14594.41|10
1723764480000|2024-08-15 23:28:00|14676.29|14596.29|14676.67|14596.67|14676.67|14596.67|14676.07|14596.07|9
1723764490000|2024-08-15 23:28:10|14676.65|14596.65|14677.3|14597.3|14677.73|14597.73|14676.52|14596.52|10
1723764500000|2024-08-15 23:28:20|14677.65|14597.65|14679.25|14599.25|14679.25|14599.25|14677.65|14597.65|10
1723764510000|2024-08-15 23:28:30|14679.4|14599.4|14678.75|14598.75|14679.4|14599.4|14678.65|14598.65|10
1723764520000|2024-08-15 23:28:40|14678.81|14598.81|14677.45|14597.45|14678.81|14598.81|14677.16|14597.16|10
1723764530000|2024-08-15 23:28:50|14677.63|14597.63|14677.9|14597.9|14677.9|14597.9|14677.49|14597.49|10
1723764540000|2024-08-15 23:29:00|14677.83|14597.83|14679.42|14599.42|14679.47|14599.47|14677.83|14597.83|9
1723764550000|2024-08-15 23:29:10|14679.39|14599.39|14684.01|14604.01|14684.2|14604.2|14679.39|14599.39|10
1723764560000|2024-08-15 23:29:20|14683.98|14603.98|14685.11|14605.11|14685.11|14605.11|14683.67|14603.67|10
1723764570000|2024-08-15 23:29:30|14684.97|14604.97|14685.79|14605.79|14685.82|14605.82|14684.74|14604.74|10
1723764580000|2024-08-15 23:29:40|14685.71|14605.71|14688.36|14608.36|14688.36|14608.36|14685.71|14605.71|10
1723764590000|2024-08-15 23:29:50|14687.78|14607.78|14687.44|14607.44|14687.78|14607.78|14686.98|14606.98|10
1723764600000|2024-08-15 23:30:00|14687.23|14607.23|14685.9|14605.9|14687.23|14607.23|14685.62|14605.62|10
1723764610000|2024-08-15 23:30:10|14685.88|14605.88|14684.06|14604.06|14685.96|14605.96|14683.95|14603.95|9
1723764620000|2024-08-15 23:30:20|14684.03|14604.03|14683.49|14603.49|14684.03|14604.03|14683.22|14603.22|9
1723764630000|2024-08-15 23:30:30|14683.42|14603.42|14684.72|14604.72|14685.36|14605.36|14683.42|14603.42|10
1723764640000|2024-08-15 23:30:40|14684.66|14604.66|14690.29|14610.29|14690.29|14610.29|14684.66|14604.66|10
1723764650000|2024-08-15 23:30:50|14690.71|14610.71|14690.31|14610.31|14690.77|14610.77|14689.28|14609.28|10
1723764660000|2024-08-15 23:31:00|14689.54|14609.54|14692.35|14612.35|14692.35|14612.35|14689.54|14609.54|10
1723764670000|2024-08-15 23:31:10|14692.28|14612.28|14695.26|14615.26|14695.26|14615.26|14692.28|14612.28|9
1723764680000|2024-08-15 23:31:20|14695.33|14615.33|14696.06|14616.06|14696.06|14616.06|14695.33|14615.33|10
1723764690000|2024-08-15 23:31:30|14695.82|14615.82|14694.99|14614.99|14695.82|14615.82|14694.96|14614.96|10
1723764700000|2024-08-15 23:31:40|14695.07|14615.07|14695.57|14615.57|14695.57|14615.57|14694.97|14614.97|10
1723764710000|2024-08-15 23:31:50|14695.55|14615.55|14695.14|14615.14|14695.7|14615.7|14695.05|14615.05|10
1723764720000|2024-08-15 23:32:00|14695.08|14615.08|14695.22|14615.22|14695.22|14615.22|14694.46|14614.46|9
1723764730000|2024-08-15 23:32:10|14695.34|14615.34|14697.91|14617.91|14697.91|14617.91|14695.34|14615.34|9
1723764740000|2024-08-15 23:32:20|14697.97|14617.97|14698.55|14618.55|14698.55|14618.55|14697.37|14617.37|9
1723764750000|2024-08-15 23:32:30|14698.7|14618.7|14700.34|14620.34|14700.34|14620.34|14698.66|14618.66|10
1723764760000|2024-08-15 23:32:40|14700.28|14620.28|14701.43|14621.43|14701.43|14621.43|14700.27|14620.27|10
1723764770000|2024-08-15 23:32:50|14701.57|14621.57|14702.7|14622.7|14702.7|14622.7|14701.57|14621.57|9
1723764780000|2024-08-15 23:33:00|14702.72|14622.72|14703.89|14623.89|14703.89|14623.89|14702.72|14622.72|9
1723764790000|2024-08-15 23:33:10|14703.8|14623.8|14704.26|14624.26|14704.26|14624.26|14703.66|14623.66|9
1723764800000|2024-08-15 23:33:20|14704.23|14624.23|14704.23|14624.23|14704.26|14624.26|14704.09|14624.09|9
1723764810000|2024-08-15 23:33:30|14703.95|14623.95|14704.11|14624.11|14704.11|14624.11|14703.66|14623.66|9
1723764820000|2024-08-15 23:33:40|14704.17|14624.17|14713.91|14633.91|14714.34|14634.34|14704.17|14624.17|10
1723764830000|2024-08-15 23:33:50|14713.92|14633.92|14704.69|14624.69|14713.92|14633.92|14704.62|14624.62|9
1723764840000|2024-08-15 23:34:00|14704.67|14624.67|14705.04|14625.04|14705.04|14625.04|14704.52|14624.52|10
1723764850000|2024-08-15 23:34:10|14705.02|14625.02|14709.15|14629.15|14709.15|14629.15|14704.57|14624.57|10
1723764860000|2024-08-15 23:34:20|14709.18|14629.18|14709.06|14629.06|14709.26|14629.26|14708.94|14628.94|10
1723764870000|2024-08-15 23:34:30|14709.15|14629.15|14702.22|14622.22|14709.17|14629.17|14702.22|14622.22|10
1723764880000|2024-08-15 23:34:40|14701.87|14621.87|14699.82|14619.82|14701.87|14621.87|14699.82|14619.82|10
1723764890000|2024-08-15 23:34:50|14699.59|14619.59|14698.86|14618.86|14699.68|14619.68|14698.86|14618.86|10
1723764900000|2024-08-15 23:35:00|14698.46|14618.46|14693.72|14613.72|14698.46|14618.46|14693.71|14613.71|10
1723764910000|2024-08-15 23:35:10|14693.58|14613.58|14693.03|14613.03|14693.59|14613.59|14692.77|14612.77|10
1723764920000|2024-08-15 23:35:20|14692.9|14612.9|14692.09|14612.09|14692.9|14612.9|14691.37|14611.37|9
1723764930000|2024-08-15 23:35:30|14691.31|14611.31|14688.68|14608.68|14691.31|14611.31|14688.68|14608.68|10
1723764940000|2024-08-15 23:35:40|14688.72|14608.72|14688.64|14608.64|14689.29|14609.29|14688.57|14608.57|10
1723764950000|2024-08-15 23:35:50|14689.01|14609.01|14691.12|14611.12|14691.13|14611.13|14688.76|14608.76|10
1723764960000|2024-08-15 23:36:00|14691.75|14611.75|14691.3|14611.3|14691.75|14611.75|14691.3|14611.3|8
1723764970000|2024-08-15 23:36:10|14691.36|14611.36|14691.32|14611.32|14691.36|14611.36|14690.95|14610.95|10
1723764980000|2024-08-15 23:36:20|14690.99|14610.99|14691.73|14611.73|14691.73|14611.73|14690.79|14610.79|10
1723764990000|2024-08-15 23:36:30|14691.67|14611.67|14691.99|14611.99|14691.99|14611.99|14691.29|14611.29|10
1723765000000|2024-08-15 23:36:40|14692.36|14612.36|14693.96|14613.96|14693.96|14613.96|14692.09|14612.09|10
1723765010000|2024-08-15 23:36:50|14693.83|14613.83|14694.2|14614.2|14694.2|14614.2|14693.04|14613.04|10
1723765020000|2024-08-15 23:37:00|14694.26|14614.26|14694.55|14614.55|14694.55|14614.55|14693.91|14613.91|10
1723765030000|2024-08-15 23:37:10|14693.51|14613.51|14692.1|14612.1|14694.3|14614.3|14692.07|14612.07|10
1723765040000|2024-08-15 23:37:20|14692.41|14612.41|14690.15|14610.15|14692.69|14612.69|14690.15|14610.15|9
1723765050000|2024-08-15 23:37:30|14689.46|14609.46|14686.09|14606.09|14689.46|14609.46|14686.09|14606.09|10
1723765060000|2024-08-15 23:37:40|14685.71|14605.71|14683.57|14603.57|14685.71|14605.71|14683.57|14603.57|10
1723765070000|2024-08-15 23:37:50|14683.55|14603.55|14682.31|14602.31|14683.61|14603.61|14682.3|14602.3|7
1723765080000|2024-08-15 23:38:00|14682.28|14602.28|14678.96|14598.96|14682.28|14602.28|14678.96|14598.96|10
1723765090000|2024-08-15 23:38:10|14678.57|14598.57|14679.02|14599.02|14679.02|14599.02|14678.39|14598.39|9
1723765100000|2024-08-15 23:38:20|14679.13|14599.13|14678.86|14598.86|14679.13|14599.13|14678.61|14598.61|9
1723765110000|2024-08-15 23:38:30|14679.45|14599.45|14680.78|14600.78|14680.78|14600.78|14679.15|14599.15|10
1723765120000|2024-08-15 23:38:40|14680.74|14600.74|14680.24|14600.24|14680.88|14600.88|14680.24|14600.24|10
1723765130000|2024-08-15 23:38:50|14680.16|14600.16|14679.6|14599.6|14680.32|14600.32|14679.58|14599.58|9
1723765140000|2024-08-15 23:39:00|14679.13|14599.13|14677.92|14597.92|14679.13|14599.13|14677.32|14597.32|10
1723765150000|2024-08-15 23:39:10|14677.74|14597.74|14677.41|14597.41|14678.32|14598.32|14677.41|14597.41|10
1723765160000|2024-08-15 23:39:20|14677.3|14597.3|14677.82|14597.82|14678.22|14598.22|14677.21|14597.21|9
1723765170000|2024-08-15 23:39:30|14677.85|14597.85|14677.62|14597.62|14678.09|14598.09|14677.62|14597.62|10
1723765180000|2024-08-15 23:39:40|14677.6|14597.6|14678.21|14598.21|14678.21|14598.21|14677.56|14597.56|10
1723765190000|2024-08-15 23:39:50|14678.08|14598.08|14678.03|14598.03|14678.2|14598.2|14678.02|14598.02|9
1723765200000|2024-08-15 23:40:00|14678.1|14598.1|14678.3|14598.3|14679.44|14599.44|14678.05|14598.05|10
1723765210000|2024-08-15 23:40:10|14678.42|14598.42|14678.71|14598.71|14678.76|14598.76|14678.1|14598.1|10
1723765220000|2024-08-15 23:40:20|14678.7|14598.7|14678.93|14598.93|14678.93|14598.93|14678.56|14598.56|9
1723765230000|2024-08-15 23:40:30|14678.87|14598.87|14678.32|14598.32|14678.87|14598.87|14678.27|14598.27|10
1723765240000|2024-08-15 23:40:40|14678.55|14598.55|14678.24|14598.24|14678.55|14598.55|14678.24|14598.24|10
1723765250000|2024-08-15 23:40:50|14678.17|14598.17|14677.33|14597.33|14678.17|14598.17|14677.27|14597.27|10
1723765260000|2024-08-15 23:41:00|14677.34|14597.34|14676.53|14596.53|14677.41|14597.41|14676.53|14596.53|10
1723765270000|2024-08-15 23:41:10|14676.41|14596.41|14672.63|14592.63|14676.41|14596.41|14672.63|14592.63|9
1723765280000|2024-08-15 23:41:20|14672.41|14592.41|14672.25|14592.25|14672.64|14592.64|14672.25|14592.25|10
1723765290000|2024-08-15 23:41:30|14672.23|14592.23|14671.21|14591.21|14672.23|14592.23|14671.21|14591.21|10
1723765300000|2024-08-15 23:41:40|14670.51|14590.51|14667.78|14587.78|14670.51|14590.51|14667.75|14587.75|9
1723765310000|2024-08-15 23:41:50|14667.64|14587.64|14663.34|14583.34|14667.64|14587.64|14663.34|14583.34|10
1723765320000|2024-08-15 23:42:00|14663.02|14583.02|14658.82|14578.82|14663.02|14583.02|14658.82|14578.82|10
1723765330000|2024-08-15 23:42:10|14658.91|14578.91|14660.69|14580.69|14660.69|14580.69|14658.82|14578.82|10
1723765340000|2024-08-15 23:42:20|14660.99|14580.99|14660.79|14580.79|14660.99|14580.99|14660.77|14580.77|8
1723765350000|2024-08-15 23:42:30|14660.78|14580.78|14661.38|14581.38|14661.38|14581.38|14660.4|14580.4|10
1723765360000|2024-08-15 23:42:40|14661.04|14581.04|14661.37|14581.37|14661.37|14581.37|14661.04|14581.04|8
1723765370000|2024-08-15 23:42:50|14661.47|14581.47|14662.85|14582.85|14663.54|14583.54|14661.47|14581.47|9
1723765380000|2024-08-15 23:43:00|14663.12|14583.12|14663.42|14583.42|14663.42|14583.42|14662.78|14582.78|9
1723765390000|2024-08-15 23:43:10|14663.32|14583.32|14659.28|14579.28|14663.32|14583.32|14659.28|14579.28|9
1723765400000|2024-08-15 23:43:20|14659.13|14579.13|14659.17|14579.17|14659.17|14579.17|14658.83|14578.83|9
1723765410000|2024-08-15 23:43:30|14658.94|14578.94|14658.35|14578.35|14658.94|14578.94|14658.35|14578.35|9
1723765420000|2024-08-15 23:43:40|14658.3|14578.3|14657.27|14577.27|14658.32|14578.32|14657.27|14577.27|10
1723765430000|2024-08-15 23:43:50|14657.25|14577.25|14658.6|14578.6|14658.6|14578.6|14657.25|14577.25|10
1723765440000|2024-08-15 23:44:00|14658.63|14578.63|14658.89|14578.89|14659.01|14579.01|14658.6|14578.6|9
1723765450000|2024-08-15 23:44:10|14658.88|14578.88|14658.47|14578.47|14659.11|14579.11|14658.3|14578.3|10
1723765460000|2024-08-15 23:44:20|14658.4|14578.4|14658.21|14578.21|14658.6|14578.6|14658.21|14578.21|9
1723765470000|2024-08-15 23:44:30|14658.29|14578.29|14658.49|14578.49|14658.59|14578.59|14658.29|14578.29|8
1723765480000|2024-08-15 23:44:40|14658.47|14578.47|14658.9|14578.9|14659.2|14579.2|14658.47|14578.47|10
1723765490000|2024-08-15 23:44:50|14658.83|14578.83|14658.41|14578.41|14658.83|14578.83|14658.41|14578.41|10
1723765500000|2024-08-15 23:45:00|14658.23|14578.23|14655.61|14575.61|14658.23|14578.23|14655.61|14575.61|9
1723765510000|2024-08-15 23:45:10|14654.71|14574.71|14648.65|14568.65|14654.71|14574.71|14648.65|14568.65|10
1723765520000|2024-08-15 23:45:20|14648.49|14568.49|14646.87|14566.87|14648.49|14568.49|14646.87|14566.87|10
1723765530000|2024-08-15 23:45:30|14646.89|14566.89|14645.82|14565.82|14646.89|14566.89|14645.82|14565.82|10
1723765540000|2024-08-15 23:45:40|14645.66|14565.66|14646.55|14566.55|14646.55|14566.55|14645.66|14565.66|9
1723765550000|2024-08-15 23:45:50|14646.54|14566.54|14644.91|14564.91|14646.54|14566.54|14644.91|14564.91|10
1723765560000|2024-08-15 23:46:00|14644.82|14564.82|14644.84|14564.84|14644.97|14564.97|14644.65|14564.65|9
1723765570000|2024-08-15 23:46:10|14644.93|14564.93|14644.71|14564.71|14645.05|14565.05|14644.7|14564.7|10
1723765580000|2024-08-15 23:46:20|14644.69|14564.69|14643.82|14563.82|14644.69|14564.69|14643.59|14563.59|10
1723765590000|2024-08-15 23:46:30|14643.38|14563.38|14643.54|14563.54|14643.62|14563.62|14642.95|14562.95|10
1723765600000|2024-08-15 23:46:40|14644.29|14564.29|14645.45|14565.45|14645.49|14565.49|14644.29|14564.29|10
1723765610000|2024-08-15 23:46:50|14645.48|14565.48|14647.6|14567.6|14647.79|14567.79|14645.39|14565.39|10
1723765620000|2024-08-15 23:47:00|14647.77|14567.77|14647.49|14567.49|14648.32|14568.32|14647.49|14567.49|10
1723765630000|2024-08-15 23:47:10|14647.51|14567.51|14648.59|14568.59|14648.76|14568.76|14647.21|14567.21|10
1723765640000|2024-08-15 23:47:20|14648.83|14568.83|14650.16|14570.16|14650.16|14570.16|14648.78|14568.78|10
1723765650000|2024-08-15 23:47:30|14650.66|14570.66|14649.9|14569.9|14651.57|14571.57|14649.29|14569.29|10
1723765660000|2024-08-15 23:47:40|14649.94|14569.94|14650.35|14570.35|14650.35|14570.35|14649.81|14569.81|10
1723765670000|2024-08-15 23:47:50|14650.45|14570.45|14649.74|14569.74|14650.45|14570.45|14649.74|14569.74|9
1723765680000|2024-08-15 23:48:00|14649.73|14569.73|14650.32|14570.32|14650.4|14570.4|14649.04|14569.04|10
1723765690000|2024-08-15 23:48:10|14650.3|14570.3|14650.92|14570.92|14651.17|14571.17|14650.3|14570.3|10
1723765700000|2024-08-15 23:48:20|14651.11|14571.11|14651.84|14571.84|14651.84|14571.84|14651.11|14571.11|9
1723765710000|2024-08-15 23:48:30|14651.91|14571.91|14652.5|14572.5|14652.5|14572.5|14651.04|14571.04|10
1723765720000|2024-08-15 23:48:40|14652.73|14572.73|14652.59|14572.59|14652.92|14572.92|14652.59|14572.59|10
1723765730000|2024-08-15 23:48:50|14652.76|14572.76|14653.52|14573.52|14653.59|14573.59|14652.76|14572.76|9
1723765740000|2024-08-15 23:49:00|14653.85|14573.85|14651.87|14571.87|14653.85|14573.85|14651.87|14571.87|10
1723765750000|2024-08-15 23:49:10|14651.84|14571.84|14652.36|14572.36|14652.52|14572.52|14651.64|14571.64|10
1723765760000|2024-08-15 23:49:20|14652.86|14572.86|14652.96|14572.96|14652.97|14572.97|14652.83|14572.83|10
1723765770000|2024-08-15 23:49:30|14653.1|14573.1|14653.42|14573.42|14653.42|14573.42|14652.82|14572.82|9
1723765780000|2024-08-15 23:49:40|14653.07|14573.07|14648.37|14568.37|14653.07|14573.07|14648.37|14568.37|10
1723765790000|2024-08-15 23:49:50|14647.01|14567.01|14643.15|14563.15|14647.01|14567.01|14643.15|14563.15|10
1723765800000|2024-08-15 23:50:00|14642.39|14562.39|14639.61|14559.61|14642.39|14562.39|14639.6|14559.6|10
1723765810000|2024-08-15 23:50:10|14639.63|14559.63|14636.68|14556.68|14639.81|14559.81|14636.44|14556.44|9
1723765820000|2024-08-15 23:50:20|14636.64|14556.64|14635.67|14555.67|14636.64|14556.64|14635.67|14555.67|8
1723765830000|2024-08-15 23:50:30|14635.65|14555.65|14636.38|14556.38|14636.46|14556.46|14635.65|14555.65|8
1723765840000|2024-08-15 23:50:40|14636.39|14556.39|14638.35|14558.35|14638.35|14558.35|14636.39|14556.39|10
1723765850000|2024-08-15 23:50:50|14638.05|14558.05|14638.34|14558.34|14638.34|14558.34|14638|14558|9
1723765860000|2024-08-15 23:51:00|14638.73|14558.73|14636.35|14556.35|14638.73|14558.73|14636.35|14556.35|10
1723765870000|2024-08-15 23:51:10|14636.24|14556.24|14637.91|14557.91|14637.91|14557.91|14636.08|14556.08|9
1723765880000|2024-08-15 23:51:20|14637.66|14557.66|14638.13|14558.13|14638.13|14558.13|14637.62|14557.62|10
1723765890000|2024-08-15 23:51:30|14638.09|14558.09|14636.7|14556.7|14638.17|14558.17|14636.7|14556.7|10
1723765900000|2024-08-15 23:51:40|14636.82|14556.82|14636.89|14556.89|14636.89|14556.89|14636.68|14556.68|8
1723765910000|2024-08-15 23:51:50|14637.24|14557.24|14637.68|14557.68|14637.92|14557.92|14637.24|14557.24|10
1723765920000|2024-08-15 23:52:00|14638.08|14558.08|14638.02|14558.02|14638.37|14558.37|14637.89|14557.89|10
1723765930000|2024-08-15 23:52:10|14638.16|14558.16|14638.4|14558.4|14638.66|14558.66|14638.16|14558.16|9
1723765940000|2024-08-15 23:52:20|14638.27|14558.27|14641.35|14561.35|14641.37|14561.37|14638.27|14558.27|10
1723765950000|2024-08-15 23:52:30|14641.37|14561.37|14641.8|14561.8|14641.99|14561.99|14641.37|14561.37|10
1723765960000|2024-08-15 23:52:40|14641.72|14561.72|14643.49|14563.49|14643.49|14563.49|14641.72|14561.72|10
1723765970000|2024-08-15 23:52:50|14643.87|14563.87|14644.31|14564.31|14644.31|14564.31|14643.82|14563.82|9
1723765980000|2024-08-15 23:53:00|14644.33|14564.33|14642.37|14562.37|14644.33|14564.33|14642.35|14562.35|10
1723765990000|2024-08-15 23:53:10|14642.51|14562.51|14641.26|14561.26|14642.52|14562.52|14641.26|14561.26|10
1723766000000|2024-08-15 23:53:20|14641.42|14561.42|14640.29|14560.29|14641.44|14561.44|14640.29|14560.29|10
1723766010000|2024-08-15 23:53:30|14639.98|14559.98|14639.3|14559.3|14640.11|14560.11|14639.3|14559.3|10
1723766020000|2024-08-15 23:53:40|14639.29|14559.29|14639.59|14559.59|14639.59|14559.59|14639.25|14559.25|8
1723766030000|2024-08-15 23:53:50|14639.62|14559.62|14639.44|14559.44|14639.7|14559.7|14639.44|14559.44|9
1723766040000|2024-08-15 23:54:00|14639.61|14559.61|14639.92|14559.92|14640|14560|14639.57|14559.57|10
1723766050000|2024-08-15 23:54:10|14640.12|14560.12|14640.91|14560.91|14640.91|14560.91|14640.12|14560.12|10
1723766060000|2024-08-15 23:54:20|14640.93|14560.93|14641.11|14561.11|14641.44|14561.44|14640.93|14560.93|8
1723766070000|2024-08-15 23:54:30|14640.82|14560.82|14640.18|14560.18|14640.84|14560.84|14640.18|14560.18|10
1723766080000|2024-08-15 23:54:40|14640.27|14560.27|14640.69|14560.69|14640.69|14560.69|14639.74|14559.74|10
1723766090000|2024-08-15 23:54:50|14640.72|14560.72|14640.92|14560.92|14640.92|14560.92|14640.72|14560.72|8
1723766100000|2024-08-15 23:55:00|14640.89|14560.89|14640.35|14560.35|14640.89|14560.89|14640.24|14560.24|10
1723766110000|2024-08-15 23:55:10|14640.36|14560.36|14641.29|14561.29|14641.29|14561.29|14640.36|14560.36|10
1723766120000|2024-08-15 23:55:20|14641.26|14561.26|14641.57|14561.57|14641.57|14561.57|14641.21|14561.21|9
1723766130000|2024-08-15 23:55:30|14641.83|14561.83|14639.06|14559.06|14641.84|14561.84|14638.86|14558.86|10
1723766140000|2024-08-15 23:55:40|14639.08|14559.08|14639.16|14559.16|14639.16|14559.16|14638.8|14558.8|10
1723766150000|2024-08-15 23:55:50|14639.09|14559.09|14637.31|14557.31|14639.09|14559.09|14637.31|14557.31|10
1723766160000|2024-08-15 23:56:00|14637.69|14557.69|14637.5|14557.5|14638.11|14558.11|14637.5|14557.5|9
1723766170000|2024-08-15 23:56:10|14637.41|14557.41|14637.78|14557.78|14638.06|14558.06|14637.41|14557.41|9
1723766180000|2024-08-15 23:56:20|14637.79|14557.79|14637.37|14557.37|14638.21|14558.21|14637.37|14557.37|10
1723766190000|2024-08-15 23:56:30|14637.73|14557.73|14637.47|14557.47|14637.74|14557.74|14637.32|14557.32|10
1723766200000|2024-08-15 23:56:40|14637.5|14557.5|14637.52|14557.52|14637.58|14557.58|14637.09|14557.09|9
1723766210000|2024-08-15 23:56:50|14637.49|14557.49|14636.13|14556.13|14637.49|14557.49|14636.13|14556.13|9
1723766220000|2024-08-15 23:57:00|14635.48|14555.48|14634.23|14554.23|14635.48|14555.48|14634.23|14554.23|10
1723766230000|2024-08-15 23:57:10|14634.03|14554.03|14633.66|14553.66|14635.47|14555.47|14633.42|14553.42|10
1723766240000|2024-08-15 23:57:20|14633.99|14553.99|14633.76|14553.76|14633.99|14553.99|14633.76|14553.76|10
1723766250000|2024-08-15 23:57:30|14633.67|14553.67|14632.52|14552.52|14633.67|14553.67|14632.52|14552.52|10
1723766260000|2024-08-15 23:57:40|14631.78|14551.78|14631.85|14551.85|14631.86|14551.86|14631.68|14551.68|8
1723766270000|2024-08-15 23:57:50|14631.77|14551.77|14631.68|14551.68|14631.77|14551.77|14631.63|14551.63|9
1723766280000|2024-08-15 23:58:00|14631.63|14551.63|14630.21|14550.21|14631.63|14551.63|14630.02|14550.02|8
1723766290000|2024-08-15 23:58:10|14629.91|14549.91|14629.05|14549.05|14629.91|14549.91|14628.78|14548.78|10
1723766300000|2024-08-15 23:58:20|14629.1|14549.1|14628.13|14548.13|14629.15|14549.15|14628.13|14548.13|10
1723766310000|2024-08-15 23:58:30|14628.14|14548.14|14626.1|14546.1|14628.22|14548.22|14625.84|14545.84|10
1723766320000|2024-08-15 23:58:40|14626.09|14546.09|14626.02|14546.02|14626.55|14546.55|14625.99|14545.99|10
1723766330000|2024-08-15 23:58:50|14626|14546|14626.4|14546.4|14626.49|14546.49|14625.78|14545.78|10
1723766340000|2024-08-15 23:59:00|14626.38|14546.38|14626.15|14546.15|14626.94|14546.94|14626.15|14546.15|9
1723766350000|2024-08-15 23:59:10|14626.18|14546.18|14623.89|14543.89|14626.43|14546.43|14622.87|14542.87|10
1723766360000|2024-08-15 23:59:20|14624.03|14544.03|14622.94|14542.94|14624.03|14544.03|14622.37|14542.37|9
1723766370000|2024-08-15 23:59:30|14622.73|14542.73|14622.1|14542.1|14622.73|14542.73|14622.1|14542.1|9
1723766380000|2024-08-15 23:59:40|14622.08|14542.08|14620.71|14540.71|14622.78|14542.78|14620.71|14540.71|10
1723766390000|2024-08-15 23:59:50|14620.26|14540.26|14621.82|14541.82|14621.82|14541.82|14620.26|14540.26|10
1723766400000|2024-08-16 00:00:00|14621.79|14541.79|14625.7|14545.7|14625.7|14545.7|14621.79|14541.79|9
1723766410000|2024-08-16 00:00:10|14624.51|14544.51|14620.28|14540.28|14624.51|14544.51|14619.82|14539.82|10
1723766420000|2024-08-16 00:00:20|14619.96|14539.96|14619.45|14539.45|14619.96|14539.96|14618.62|14538.62|10
1723766430000|2024-08-16 00:00:30|14618.75|14538.75|14616.24|14536.24|14619.26|14539.26|14616.24|14536.24|10
1723766440000|2024-08-16 00:00:40|14616.53|14536.53|14616.41|14536.41|14617.08|14537.08|14616.22|14536.22|10
1723766450000|2024-08-16 00:00:50|14615.74|14535.74|14615.13|14535.13|14615.74|14535.74|14615.07|14535.07|10
1723766460000|2024-08-16 00:01:00|14615.06|14535.06|14614.95|14534.95|14615.06|14535.06|14613.36|14533.36|10
1723766470000|2024-08-16 00:01:10|14615.56|14535.56|14616.94|14536.94|14616.94|14536.94|14614.94|14534.94|10
1723766480000|2024-08-16 00:01:20|14617.51|14537.51|14621.09|14541.09|14621.09|14541.09|14617.51|14537.51|10
1723766490000|2024-08-16 00:01:30|14620.91|14540.91|14619.05|14539.05|14620.91|14540.91|14619.05|14539.05|10
1723766500000|2024-08-16 00:01:40|14619.28|14539.28|14617.34|14537.34|14619.28|14539.28|14617.34|14537.34|10
1723766510000|2024-08-16 00:01:50|14617.46|14537.46|14618.47|14538.47|14618.47|14538.47|14617.26|14537.26|10
1723766520000|2024-08-16 00:02:00|14618.25|14538.25|14617.74|14537.74|14619.14|14539.14|14617.74|14537.74|10
1723766530000|2024-08-16 00:02:10|14617.59|14537.59|14615.35|14535.35|14617.63|14537.63|14615.35|14535.35|9
1723766540000|2024-08-16 00:02:20|14614.81|14534.81|14613.9|14533.9|14614.81|14534.81|14613.9|14533.9|10
1723766550000|2024-08-16 00:02:30|14613.72|14533.72|14614.8|14534.8|14614.8|14534.8|14612.98|14532.98|9
1723766560000|2024-08-16 00:02:40|14615.54|14535.54|14616.39|14536.39|14616.39|14536.39|14615.54|14535.54|10
1723766570000|2024-08-16 00:02:50|14616.62|14536.62|14615.28|14535.28|14616.62|14536.62|14615.15|14535.15|10
1723766580000|2024-08-16 00:03:00|14615.27|14535.27|14614.82|14534.82|14615.27|14535.27|14614.28|14534.28|10
1723766590000|2024-08-16 00:03:10|14614.79|14534.79|14615.71|14535.71|14615.71|14535.71|14614.68|14534.68|9
1723766600000|2024-08-16 00:03:20|14616.01|14536.01|14617.94|14537.94|14618.16|14538.16|14615.62|14535.62|10
1723766610000|2024-08-16 00:03:30|14617.67|14537.67|14620.28|14540.28|14620.35|14540.35|14617.67|14537.67|9
1723766620000|2024-08-16 00:03:40|14620.36|14540.36|14619.34|14539.34|14620.36|14540.36|14619.09|14539.09|10
1723766630000|2024-08-16 00:03:50|14619.74|14539.74|14619.67|14539.67|14619.89|14539.89|14619.55|14539.55|10
1723766640000|2024-08-16 00:04:00|14619.64|14539.64|14620.65|14540.65|14620.91|14540.91|14619.64|14539.64|9
1723766650000|2024-08-16 00:04:10|14620.79|14540.79|14622.65|14542.65|14622.65|14542.65|14620.79|14540.79|10
1723766660000|2024-08-16 00:04:20|14623.58|14543.58|14623.58|14543.58|14623.69|14543.69|14623.51|14543.51|9
1723766670000|2024-08-16 00:04:30|14623.78|14543.78|14622.39|14542.39|14623.78|14543.78|14622.39|14542.39|9
1723766680000|2024-08-16 00:04:40|14622.29|14542.29|14622.33|14542.33|14622.5|14542.5|14622.25|14542.25|10
1723766690000|2024-08-16 00:04:50|14622.31|14542.31|14618.02|14538.02|14622.31|14542.31|14618.02|14538.02|10
1723766700000|2024-08-16 00:05:00|14617.59|14537.59|14616.24|14536.24|14617.59|14537.59|14616.02|14536.02|10
1723766710000|2024-08-16 00:05:10|14616.19|14536.19|14614.26|14534.26|14616.22|14536.22|14614.09|14534.09|9
1723766720000|2024-08-16 00:05:20|14615.01|14535.01|14614.44|14534.44|14615.01|14535.01|14613.77|14533.77|10
1723766730000|2024-08-16 00:05:30|14614.41|14534.41|14615.39|14535.39|14615.39|14535.39|14614.41|14534.41|10
1723766740000|2024-08-16 00:05:40|14615.53|14535.53|14616.73|14536.73|14616.73|14536.73|14615.53|14535.53|10
1723766750000|2024-08-16 00:05:50|14616.9|14536.9|14617.44|14537.44|14618.16|14538.16|14616.59|14536.59|10
1723766760000|2024-08-16 00:06:00|14617.25|14537.25|14616.88|14536.88|14617.25|14537.25|14616.87|14536.87|9
1723766770000|2024-08-16 00:06:10|14616.84|14536.84|14614.35|14534.35|14616.98|14536.98|14614.34|14534.34|10
1723766780000|2024-08-16 00:06:20|14612.93|14532.93|14612.11|14532.11|14613.12|14533.12|14612.11|14532.11|8
1723766790000|2024-08-16 00:06:30|14611.47|14531.47|14611.16|14531.16|14611.69|14531.69|14610.9|14530.9|10
1723766800000|2024-08-16 00:06:40|14611.37|14531.37|14611.86|14531.86|14612.78|14532.78|14611.37|14531.37|10
1723766810000|2024-08-16 00:06:50|14612.23|14532.23|14612.72|14532.72|14612.72|14532.72|14612.2|14532.2|9
1723766820000|2024-08-16 00:07:00|14613.02|14533.02|14612.49|14532.49|14613.17|14533.17|14611.2|14531.2|10
1723766830000|2024-08-16 00:07:10|14613.17|14533.17|14615.2|14535.2|14615.2|14535.2|14613.17|14533.17|9
1723766840000|2024-08-16 00:07:20|14615.25|14535.25|14615.97|14535.97|14615.97|14535.97|14615.25|14535.25|10
1723766850000|2024-08-16 00:07:30|14616.01|14536.01|14615.81|14535.81|14616.13|14536.13|14615.81|14535.81|10
1723766860000|2024-08-16 00:07:40|14616.25|14536.25|14616.79|14536.79|14616.82|14536.82|14616.25|14536.25|8
1723766870000|2024-08-16 00:07:50|14616.85|14536.85|14617.68|14537.68|14617.68|14537.68|14616.84|14536.84|10
1723766880000|2024-08-16 00:08:00|14617.59|14537.59|14620.47|14540.47|14620.61|14540.61|14617.59|14537.59|10
1723766890000|2024-08-16 00:08:10|14620.63|14540.63|14622.99|14542.99|14622.99|14542.99|14620.63|14540.63|9
1723766900000|2024-08-16 00:08:20|14622.44|14542.44|14622.8|14542.8|14622.8|14542.8|14621.73|14541.73|10
1723766910000|2024-08-16 00:08:30|14622.54|14542.54|14631.07|14551.07|14631.07|14551.07|14622.54|14542.54|9
1723766920000|2024-08-16 00:08:40|14631.17|14551.17|14630.8|14550.8|14631.31|14551.31|14630.8|14550.8|10
1723766930000|2024-08-16 00:08:50|14630.73|14550.73|14629.69|14549.69|14630.73|14550.73|14629.66|14549.66|10
1723766940000|2024-08-16 00:09:00|14629.42|14549.42|14624.66|14544.66|14629.47|14549.47|14624.66|14544.66|10
1723766950000|2024-08-16 00:09:10|14624.25|14544.25|14621.33|14541.33|14624.25|14544.25|14621.16|14541.16|9
1723766960000|2024-08-16 00:09:20|14621.26|14541.26|14621.36|14541.36|14621.9|14541.9|14621.26|14541.26|10
1723766970000|2024-08-16 00:09:30|14621.62|14541.62|14622.52|14542.52|14622.68|14542.68|14621.58|14541.58|10
1723766980000|2024-08-16 00:09:40|14622.38|14542.38|14623.98|14543.98|14624.36|14544.36|14622.38|14542.38|10
1723766990000|2024-08-16 00:09:50|14624.26|14544.26|14624.73|14544.73|14624.8|14544.8|14624.21|14544.21|10
1723767000000|2024-08-16 00:10:00|14624.85|14544.85|14625.91|14545.91|14625.91|14545.91|14624.85|14544.85|9
1723767010000|2024-08-16 00:10:10|14626.01|14546.01|14627.75|14547.75|14627.77|14547.77|14626.01|14546.01|10
1723767020000|2024-08-16 00:10:20|14628.09|14548.09|14629.06|14549.06|14629.06|14549.06|14628.09|14548.09|10
1723767030000|2024-08-16 00:10:30|14629.44|14549.44|14629.65|14549.65|14629.71|14549.71|14629.01|14549.01|10
1723767040000|2024-08-16 00:10:40|14629.68|14549.68|14630.49|14550.49|14630.65|14550.65|14629.68|14549.68|9
1723767050000|2024-08-16 00:10:50|14630.59|14550.59|14631.66|14551.66|14632.09|14552.09|14630.59|14550.59|9
1723767060000|2024-08-16 00:11:00|14631.65|14551.65|14631.43|14551.43|14631.73|14551.73|14631.27|14551.27|10
1723767070000|2024-08-16 00:11:10|14631.59|14551.59|14632.86|14552.86|14632.86|14552.86|14631.49|14551.49|10
1723767080000|2024-08-16 00:11:20|14632.91|14552.91|14632.65|14552.65|14633.22|14553.22|14632.65|14552.65|10
1723767090000|2024-08-16 00:11:30|14632.59|14552.59|14633.25|14553.25|14633.33|14553.33|14632.59|14552.59|10
1723767100000|2024-08-16 00:11:40|14633.26|14553.26|14634.93|14554.93|14634.93|14554.93|14633.26|14553.26|10
1723767110000|2024-08-16 00:11:50|14634.97|14554.97|14636.61|14556.61|14636.61|14556.61|14634.97|14554.97|10
1723767120000|2024-08-16 00:12:00|14636.7|14556.7|14637.46|14557.46|14637.46|14557.46|14636.7|14556.7|9
1723767130000|2024-08-16 00:12:10|14637.51|14557.51|14633.52|14553.52|14639.63|14559.63|14633.52|14553.52|10
1723767140000|2024-08-16 00:12:20|14633.59|14553.59|14635.01|14555.01|14635.01|14555.01|14633.33|14553.33|10
1723767150000|2024-08-16 00:12:30|14634.49|14554.49|14634.1|14554.1|14634.58|14554.58|14634.1|14554.1|9
1723767160000|2024-08-16 00:12:40|14633.99|14553.99|14631.47|14551.47|14633.99|14553.99|14631.47|14551.47|10
1723767170000|2024-08-16 00:12:50|14630.81|14550.81|14628.7|14548.7|14630.81|14550.81|14628.29|14548.29|10
1723767180000|2024-08-16 00:13:00|14628.68|14548.68|14628.52|14548.52|14628.8|14548.8|14628.47|14548.47|10
1723767190000|2024-08-16 00:13:10|14628.44|14548.44|14628.45|14548.45|14629.31|14549.31|14628.44|14548.44|10
1723767200000|2024-08-16 00:13:20|14628.46|14548.46|14628.91|14548.91|14630.23|14550.23|14628.46|14548.46|9
1723767210000|2024-08-16 00:13:30|14629.2|14549.2|14629.28|14549.28|14630.05|14550.05|14629.2|14549.2|9
1723767220000|2024-08-16 00:13:40|14629.27|14549.27|14629.89|14549.89|14629.89|14549.89|14629.07|14549.07|10
1723767230000|2024-08-16 00:13:50|14629.87|14549.87|14627.64|14547.64|14629.87|14549.87|14627.64|14547.64|9
1723767240000|2024-08-16 00:14:00|14627.46|14547.46|14626.9|14546.9|14627.46|14547.46|14626.29|14546.29|10
1723767250000|2024-08-16 00:14:10|14627.13|14547.13|14627.99|14547.99|14628.02|14548.02|14627.13|14547.13|9
1723767260000|2024-08-16 00:14:20|14627.67|14547.67|14625.88|14545.88|14627.67|14547.67|14625.73|14545.73|8
1723767270000|2024-08-16 00:14:30|14625.89|14545.89|14623.79|14543.79|14625.89|14545.89|14623.79|14543.79|10
1723767280000|2024-08-16 00:14:40|14623.54|14543.54|14623.03|14543.03|14623.54|14543.54|14623.03|14543.03|10
1723767290000|2024-08-16 00:14:50|14622.89|14542.89|14621.56|14541.56|14623|14543|14621.56|14541.56|9
1723767300000|2024-08-16 00:15:00|14621.81|14541.81|14622.02|14542.02|14622.02|14542.02|14621.4|14541.4|9
1723767310000|2024-08-16 00:15:10|14621.99|14541.99|14622.31|14542.31|14622.31|14542.31|14621.42|14541.42|9
1723767320000|2024-08-16 00:15:20|14622.34|14542.34|14621.15|14541.15|14622.64|14542.64|14621.14|14541.14|9
1723767330000|2024-08-16 00:15:30|14621.16|14541.16|14619.75|14539.75|14621.98|14541.98|14619.75|14539.75|10
1723767340000|2024-08-16 00:15:40|14620.2|14540.2|14621.03|14541.03|14621.03|14541.03|14620.08|14540.08|10
1723767350000|2024-08-16 00:15:50|14621.04|14541.04|14619.65|14539.65|14621.04|14541.04|14618.86|14538.86|10
1723767360000|2024-08-16 00:16:00|14619.64|14539.64|14620.52|14540.52|14620.52|14540.52|14619.64|14539.64|10
1723767370000|2024-08-16 00:16:10|14620.91|14540.91|14620.71|14540.71|14621.17|14541.17|14620.71|14540.71|10
1723767380000|2024-08-16 00:16:20|14620.68|14540.68|14621.17|14541.17|14621.22|14541.22|14620.63|14540.63|9
1723767390000|2024-08-16 00:16:30|14621.06|14541.06|14619.2|14539.2|14621.32|14541.32|14619.2|14539.2|10
1723767400000|2024-08-16 00:16:40|14618.2|14538.2|14614.6|14534.6|14618.2|14538.2|14614.6|14534.6|10
1723767410000|2024-08-16 00:16:50|14613.83|14533.83|14611.59|14531.59|14613.83|14533.83|14611.59|14531.59|10
1723767420000|2024-08-16 00:17:00|14612.49|14532.49|14615.9|14535.9|14616.08|14536.08|14612.34|14532.34|10
1723767430000|2024-08-16 00:17:10|14616.35|14536.35|14619.58|14539.58|14619.58|14539.58|14616.3|14536.3|10
1723767440000|2024-08-16 00:17:20|14619.67|14539.67|14620.5|14540.5|14620.5|14540.5|14619.15|14539.15|10
1723767450000|2024-08-16 00:17:30|14620.38|14540.38|14617.83|14537.83|14620.38|14540.38|14617.83|14537.83|9
1723767460000|2024-08-16 00:17:40|14617.82|14537.82|14619.18|14539.18|14619.18|14539.18|14617.39|14537.39|10
1723767470000|2024-08-16 00:17:50|14619.45|14539.45|14619.44|14539.44|14619.5|14539.5|14619.05|14539.05|10
1723767480000|2024-08-16 00:18:00|14619.57|14539.57|14621.92|14541.92|14621.92|14541.92|14619.57|14539.57|9
1723767490000|2024-08-16 00:18:10|14621.77|14541.77|14623.45|14543.45|14623.85|14543.85|14621.75|14541.75|10
1723767500000|2024-08-16 00:18:20|14623.15|14543.15|14625.74|14545.74|14625.74|14545.74|14622.74|14542.74|10
1723767510000|2024-08-16 00:18:30|14626.44|14546.44|14630.82|14550.82|14630.82|14550.82|14626.44|14546.44|10
1723767520000|2024-08-16 00:18:40|14631.16|14551.16|14632.65|14552.65|14632.65|14552.65|14631.16|14551.16|10
1723767530000|2024-08-16 00:18:50|14632.58|14552.58|14632.52|14552.52|14633.82|14553.82|14632.52|14552.52|10
1723767540000|2024-08-16 00:19:00|14632.44|14552.44|14633.21|14553.21|14633.32|14553.32|14632.19|14552.19|8
1723767550000|2024-08-16 00:19:10|14633.62|14553.62|14638.67|14558.67|14638.69|14558.69|14633.29|14553.29|9
1723767560000|2024-08-16 00:19:20|14638.75|14558.75|14644.45|14564.45|14644.45|14564.45|14638.75|14558.75|10
1723767570000|2024-08-16 00:19:30|14644.87|14564.87|14645.77|14565.77|14645.95|14565.95|14644.87|14564.87|10
1723767580000|2024-08-16 00:19:40|14646|14566|14645.42|14565.42|14646.23|14566.23|14644.7|14564.7|10
1723767590000|2024-08-16 00:19:50|14646.04|14566.04|14644.14|14564.14|14646.15|14566.15|14644.14|14564.14|10
1723767600000|2024-08-16 00:20:00|14644.18|14564.18|14644.56|14564.56|14644.81|14564.81|14644.18|14564.18|10
1723767610000|2024-08-16 00:20:10|14644.47|14564.47|14644.51|14564.51|14644.82|14564.82|14644.06|14564.06|10
1723767620000|2024-08-16 00:20:20|14644.49|14564.49|14647.24|14567.24|14648.37|14568.37|14644.49|14564.49|10
1723767630000|2024-08-16 00:20:30|14647.23|14567.23|14649.21|14569.21|14649.96|14569.96|14647.23|14567.23|10
1723767640000|2024-08-16 00:20:40|14649.39|14569.39|14649.1|14569.1|14650.38|14570.38|14649.06|14569.06|10
1723767650000|2024-08-16 00:20:50|14648.89|14568.89|14645.3|14565.3|14648.89|14568.89|14645.3|14565.3|10
1723767660000|2024-08-16 00:21:00|14645.25|14565.25|14643.71|14563.71|14645.26|14565.26|14643.71|14563.71|10
1723767670000|2024-08-16 00:21:10|14643.58|14563.58|14643.5|14563.5|14643.91|14563.91|14643.09|14563.09|10
1723767680000|2024-08-16 00:21:20|14642.91|14562.91|14642.21|14562.21|14642.93|14562.93|14642.21|14562.21|10
1723767690000|2024-08-16 00:21:30|14642.38|14562.38|14643.36|14563.36|14643.36|14563.36|14642.28|14562.28|9
1723767700000|2024-08-16 00:21:40|14643|14563|14643.42|14563.42|14643.55|14563.55|14642.9|14562.9|9
1723767710000|2024-08-16 00:21:50|14643.3|14563.3|14645.47|14565.47|14645.47|14565.47|14643.3|14563.3|10
1723767720000|2024-08-16 00:22:00|14645.29|14565.29|14648.37|14568.37|14648.37|14568.37|14645.25|14565.25|10
1723767730000|2024-08-16 00:22:10|14648.87|14568.87|14649.44|14569.44|14649.88|14569.88|14648.87|14568.87|10
1723767740000|2024-08-16 00:22:20|14649.49|14569.49|14651.75|14571.75|14651.75|14571.75|14649.49|14569.49|10
1723767750000|2024-08-16 00:22:30|14651.57|14571.57|14650.94|14570.94|14652.62|14572.62|14650.6|14570.6|10
1723767760000|2024-08-16 00:22:40|14651.04|14571.04|14649.2|14569.2|14651.04|14571.04|14649.2|14569.2|10
1723767770000|2024-08-16 00:22:50|14649.58|14569.58|14649.42|14569.42|14649.92|14569.92|14649.42|14569.42|9
1723767780000|2024-08-16 00:23:00|14649.45|14569.45|14649.99|14569.99|14650.37|14570.37|14649.43|14569.43|9
1723767790000|2024-08-16 00:23:10|14649.81|14569.81|14647.25|14567.25|14649.83|14569.83|14647.25|14567.25|8
1723767800000|2024-08-16 00:23:20|14647.07|14567.07|14646.63|14566.63|14647.07|14567.07|14646.34|14566.34|9
1723767810000|2024-08-16 00:23:30|14646.58|14566.58|14643.98|14563.98|14647.2|14567.2|14643.98|14563.98|10
1723767820000|2024-08-16 00:23:40|14642.91|14562.91|14640.92|14560.92|14642.91|14562.91|14640.49|14560.49|10
1723767830000|2024-08-16 00:23:50|14637.41|14557.41|14636.66|14556.66|14637.41|14557.41|14636.66|14556.66|10
1723767840000|2024-08-16 00:24:00|14636.62|14556.62|14634.93|14554.93|14636.62|14556.62|14634.93|14554.93|10
1723767850000|2024-08-16 00:24:10|14634.88|14554.88|14630.99|14550.99|14634.88|14554.88|14630.99|14550.99|10
1723767860000|2024-08-16 00:24:20|14631.24|14551.24|14626.95|14546.95|14631.31|14551.31|14626.95|14546.95|10
1723767870000|2024-08-16 00:24:30|14626.94|14546.94|14625.14|14545.14|14626.94|14546.94|14625.14|14545.14|10
1723767880000|2024-08-16 00:24:40|14624.7|14544.7|14620.9|14540.9|14624.7|14544.7|14620.75|14540.75|10
1723767890000|2024-08-16 00:24:50|14618.52|14538.52|14613.32|14533.32|14618.52|14538.52|14613.32|14533.32|10
1723767900000|2024-08-16 00:25:00|14613|14533|14610.07|14530.07|14613.57|14533.57|14610.07|14530.07|10
1723767910000|2024-08-16 00:25:10|14609.94|14529.94|14608.52|14528.52|14609.94|14529.94|14608.16|14528.16|10
1723767920000|2024-08-16 00:25:20|14608.54|14528.54|14608|14528|14608.54|14528.54|14607.82|14527.82|9
1723767930000|2024-08-16 00:25:30|14608.15|14528.15|14609.15|14529.15|14609.52|14529.52|14607.95|14527.95|10
1723767940000|2024-08-16 00:25:40|14608.99|14528.99|14611.35|14531.35|14611.35|14531.35|14608.99|14528.99|10
1723767950000|2024-08-16 00:25:50|14611.4|14531.4|14612.46|14532.46|14612.46|14532.46|14611.4|14531.4|10
1723767960000|2024-08-16 00:26:00|14612.87|14532.87|14613.03|14533.03|14613.69|14533.69|14612.8|14532.8|10
1723767970000|2024-08-16 00:26:10|14612.57|14532.57|14611.98|14531.98|14612.65|14532.65|14611.98|14531.98|10
1723767980000|2024-08-16 00:26:20|14611.92|14531.92|14613.09|14533.09|14613.09|14533.09|14611.86|14531.86|10
1723767990000|2024-08-16 00:26:30|14613.27|14533.27|14613.26|14533.26|14613.95|14533.95|14613.02|14533.02|10
1723768000000|2024-08-16 00:26:40|14613.34|14533.34|14614.02|14534.02|14614.03|14534.03|14613.34|14533.34|9
1723768010000|2024-08-16 00:26:50|14614.01|14534.01|14614.37|14534.37|14614.37|14534.37|14613.99|14533.99|9
1723768020000|2024-08-16 00:27:00|14614.38|14534.38|14613.62|14533.62|14614.41|14534.41|14613.62|14533.62|10
1723768030000|2024-08-16 00:27:10|14613.28|14533.28|14612.97|14532.97|14613.28|14533.28|14612.77|14532.77|9
1723768040000|2024-08-16 00:27:20|14613.26|14533.26|14614.38|14534.38|14614.55|14534.55|14613.26|14533.26|10
1723768050000|2024-08-16 00:27:30|14614.58|14534.58|14614.74|14534.74|14614.76|14534.76|14614.45|14534.45|10
1723768060000|2024-08-16 00:27:40|14614.75|14534.75|14617.56|14537.56|14617.58|14537.58|14614.75|14534.75|9
1723768070000|2024-08-16 00:27:50|14617.81|14537.81|14618.6|14538.6|14618.6|14538.6|14617.59|14537.59|10
1723768080000|2024-08-16 00:28:00|14618.68|14538.68|14617.9|14537.9|14618.68|14538.68|14617.7|14537.7|10
1723768090000|2024-08-16 00:28:10|14617.69|14537.69|14617.09|14537.09|14617.69|14537.69|14616.82|14536.82|9
1723768100000|2024-08-16 00:28:20|14617.1|14537.1|14614.99|14534.99|14617.1|14537.1|14614.76|14534.76|10
1723768110000|2024-08-16 00:28:30|14614.93|14534.93|14614.22|14534.22|14614.96|14534.96|14614.11|14534.11|10
1723768120000|2024-08-16 00:28:40|14614|14534|14612.24|14532.24|14614|14534|14612.24|14532.24|10
1723768130000|2024-08-16 00:28:50|14612.46|14532.46|14610.5|14530.5|14612.46|14532.46|14610.5|14530.5|7
1723768140000|2024-08-16 00:29:00|14610.88|14530.88|14604.36|14524.36|14610.9|14530.9|14603.73|14523.73|10
1723768150000|2024-08-16 00:29:10|14603.73|14523.73|14596.59|14516.59|14603.73|14523.73|14596.59|14516.59|10
1723768160000|2024-08-16 00:29:20|14596.85|14516.85|14596.8|14516.8|14596.85|14516.85|14596.03|14516.03|10
1723768170000|2024-08-16 00:29:30|14596.74|14516.74|14598.42|14518.42|14600.08|14520.08|14596.64|14516.64|10
1723768180000|2024-08-16 00:29:40|14598.56|14518.56|14597.94|14517.94|14599.09|14519.09|14597.94|14517.94|10
1723768190000|2024-08-16 00:29:50|14597.92|14517.92|14597.84|14517.84|14598.69|14518.69|14597.77|14517.77|9
1723768200000|2024-08-16 00:30:00|14597.92|14517.92|14597.5|14517.5|14597.94|14517.94|14597.07|14517.07|10
1723768210000|2024-08-16 00:30:10|14597.46|14517.46|14597.05|14517.05|14597.71|14517.71|14596.37|14516.37|10
1723768220000|2024-08-16 00:30:20|14597.25|14517.25|14597.3|14517.3|14597.65|14517.65|14596.55|14516.55|10
1723768230000|2024-08-16 00:30:30|14597.29|14517.29|14595.36|14515.36|14597.29|14517.29|14595.36|14515.36|10
1723768240000|2024-08-16 00:30:40|14595.85|14515.85|14595.05|14515.05|14596.58|14516.58|14595.05|14515.05|10
1723768250000|2024-08-16 00:30:50|14594.86|14514.86|14595.87|14515.87|14596.22|14516.22|14594.86|14514.86|10
1723768260000|2024-08-16 00:31:00|14595.77|14515.77|14594.8|14514.8|14595.77|14515.77|14594.8|14514.8|10
1723768270000|2024-08-16 00:31:10|14594.95|14514.95|14593.78|14513.78|14595.12|14515.12|14593.78|14513.78|8
1723768280000|2024-08-16 00:31:20|14593.86|14513.86|14591.25|14511.25|14593.92|14513.92|14591.25|14511.25|10
1723768290000|2024-08-16 00:31:30|14591.36|14511.36|14590.3|14510.3|14591.36|14511.36|14590.3|14510.3|10
1723768300000|2024-08-16 00:31:40|14590.56|14510.56|14591.4|14511.4|14591.47|14511.47|14590.5|14510.5|10
1723768310000|2024-08-16 00:31:50|14591.43|14511.43|14591.44|14511.44|14591.99|14511.99|14591.31|14511.31|10
1723768320000|2024-08-16 00:32:00|14591.85|14511.85|14591.27|14511.27|14591.85|14511.85|14591.27|14511.27|10
1723768330000|2024-08-16 00:32:10|14591.12|14511.12|14591.99|14511.99|14592.32|14512.32|14591.12|14511.12|10
1723768340000|2024-08-16 00:32:20|14592.1|14512.1|14590.81|14510.81|14592.47|14512.47|14590.81|14510.81|10
1723768350000|2024-08-16 00:32:30|14590.58|14510.58|14591.3|14511.3|14591.3|14511.3|14590.58|14510.58|10
1723768360000|2024-08-16 00:32:40|14591.51|14511.51|14593.61|14513.61|14593.61|14513.61|14591.51|14511.51|10
1723768370000|2024-08-16 00:32:50|14593.8|14513.8|14594.17|14514.17|14594.5|14514.5|14593.8|14513.8|9
1723768380000|2024-08-16 00:33:00|14594.62|14514.62|14595.23|14515.23|14595.87|14515.87|14594.62|14514.62|10
1723768390000|2024-08-16 00:33:10|14594.86|14514.86|14597.46|14517.46|14597.46|14517.46|14594.86|14514.86|9
1723768400000|2024-08-16 00:33:20|14598.72|14518.72|14600.6|14520.6|14600.75|14520.75|14598.72|14518.72|10
1723768410000|2024-08-16 00:33:30|14601|14521|14602.66|14522.66|14602.67|14522.67|14601|14521|9
1723768420000|2024-08-16 00:33:40|14602.48|14522.48|14604.34|14524.34|14604.6|14524.6|14602.48|14522.48|10
1723768430000|2024-08-16 00:33:50|14605.85|14525.85|14606.16|14526.16|14606.23|14526.23|14604.6|14524.6|10
1723768440000|2024-08-16 00:34:00|14605.68|14525.68|14606.56|14526.56|14607.01|14527.01|14605.67|14525.67|10
1723768450000|2024-08-16 00:34:10|14606.81|14526.81|14608.82|14528.82|14608.85|14528.85|14606.81|14526.81|10
1723768460000|2024-08-16 00:34:20|14608.84|14528.84|14610.96|14530.96|14610.96|14530.96|14608.46|14528.46|10
1723768470000|2024-08-16 00:34:30|14610.9|14530.9|14611.81|14531.81|14611.81|14531.81|14610.87|14530.87|8
1723768480000|2024-08-16 00:34:40|14612.13|14532.13|14611.62|14531.62|14612.33|14532.33|14611.36|14531.36|9
1723768490000|2024-08-16 00:34:50|14611.77|14531.77|14612.48|14532.48|14612.6|14532.6|14611.77|14531.77|10
1723768500000|2024-08-16 00:35:00|14612.87|14532.87|14611.91|14531.91|14612.88|14532.88|14611.56|14531.56|8
1723768510000|2024-08-16 00:35:10|14611.85|14531.85|14609.84|14529.84|14611.85|14531.85|14609.83|14529.83|9
1723768520000|2024-08-16 00:35:20|14609.88|14529.88|14610.28|14530.28|14611.12|14531.12|14609.88|14529.88|10
1723768530000|2024-08-16 00:35:30|14610.47|14530.47|14610.75|14530.75|14611.04|14531.04|14610.47|14530.47|10
1723768540000|2024-08-16 00:35:40|14610.9|14530.9|14618.22|14538.22|14618.22|14538.22|14610.9|14530.9|10
1723768550000|2024-08-16 00:35:50|14618.42|14538.42|14619.78|14539.78|14619.93|14539.93|14618.39|14538.39|10
1723768560000|2024-08-16 00:36:00|14620.14|14540.14|14622.09|14542.09|14622.31|14542.31|14620.14|14540.14|9
1723768570000|2024-08-16 00:36:10|14622.18|14542.18|14624.52|14544.52|14624.52|14544.52|14622.18|14542.18|10
1723768580000|2024-08-16 00:36:20|14625|14545|14624.2|14544.2|14626.43|14546.43|14624.17|14544.17|10
1723768590000|2024-08-16 00:36:30|14624.16|14544.16|14623.09|14543.09|14625.03|14545.03|14623.09|14543.09|10
1723768600000|2024-08-16 00:36:40|14622.85|14542.85|14622.43|14542.43|14622.85|14542.85|14622.07|14542.07|10
1723768610000|2024-08-16 00:36:50|14622.38|14542.38|14621.39|14541.39|14622.83|14542.83|14621.39|14541.39|10
1723768620000|2024-08-16 00:37:00|14621.22|14541.22|14616.74|14536.74|14621.22|14541.22|14616.74|14536.74|10
1723768630000|2024-08-16 00:37:10|14617.02|14537.02|14617.47|14537.47|14617.47|14537.47|14616.16|14536.16|10
1723768640000|2024-08-16 00:37:20|14617.61|14537.61|14617.62|14537.62|14617.77|14537.77|14616.68|14536.68|10
1723768650000|2024-08-16 00:37:30|14617.71|14537.71|14617.37|14537.37|14617.77|14537.77|14616.93|14536.93|10
1723768660000|2024-08-16 00:37:40|14617.34|14537.34|14617.8|14537.8|14617.8|14537.8|14617.34|14537.34|10
1723768670000|2024-08-16 00:37:50|14617.84|14537.84|14617.74|14537.74|14618.28|14538.28|14617.55|14537.55|10
1723768680000|2024-08-16 00:38:00|14617.28|14537.28|14615.61|14535.61|14617.28|14537.28|14615.61|14535.61|10
1723768690000|2024-08-16 00:38:10|14614.79|14534.79|14613.44|14533.44|14614.79|14534.79|14613.44|14533.44|9
1723768700000|2024-08-16 00:38:20|14616.06|14536.06|14616.87|14536.87|14616.87|14536.87|14615.83|14535.83|9
1723768710000|2024-08-16 00:38:30|14616.83|14536.83|14616.57|14536.57|14616.84|14536.84|14616.48|14536.48|9
1723768720000|2024-08-16 00:38:40|14616.74|14536.74|14616.91|14536.91|14617.17|14537.17|14616.65|14536.65|9
1723768730000|2024-08-16 00:38:50|14616.72|14536.72|14620.95|14540.95|14621.46|14541.46|14616.55|14536.55|10
1723768740000|2024-08-16 00:39:00|14620.59|14540.59|14619.89|14539.89|14620.59|14540.59|14619.89|14539.89|9
1723768750000|2024-08-16 00:39:10|14620.11|14540.11|14619.49|14539.49|14620.11|14540.11|14619.48|14539.48|10
1723768760000|2024-08-16 00:39:20|14619.82|14539.82|14619.96|14539.96|14620.02|14540.02|14619.26|14539.26|10
1723768770000|2024-08-16 00:39:30|14619.98|14539.98|14620.18|14540.18|14620.18|14540.18|14619.85|14539.85|10
1723768780000|2024-08-16 00:39:40|14620.31|14540.31|14620.75|14540.75|14620.75|14540.75|14620.23|14540.23|10
1723768790000|2024-08-16 00:39:50|14620.92|14540.92|14622.26|14542.26|14622.26|14542.26|14620.92|14540.92|10
1723768800000|2024-08-16 00:40:00|14622.49|14542.49|14621.26|14541.26|14622.62|14542.62|14621.23|14541.23|10
1723768810000|2024-08-16 00:40:10|14621.12|14541.12|14623.17|14543.17|14623.17|14543.17|14621.12|14541.12|10
1723768820000|2024-08-16 00:40:20|14623.23|14543.23|14624.42|14544.42|14624.66|14544.66|14623.23|14543.23|10
1723768830000|2024-08-16 00:40:30|14624.28|14544.28|14624.65|14544.65|14624.65|14544.65|14624.28|14544.28|10
1723768840000|2024-08-16 00:40:40|14624.61|14544.61|14626.76|14546.76|14626.77|14546.77|14624.61|14544.61|10
1723768850000|2024-08-16 00:40:50|14626.78|14546.78|14621.44|14541.44|14627.54|14547.54|14621.44|14541.44|10
1723768860000|2024-08-16 00:41:00|14621.52|14541.52|14621.51|14541.51|14621.94|14541.94|14621.27|14541.27|9
1723768870000|2024-08-16 00:41:10|14621.8|14541.8|14621.11|14541.11|14621.8|14541.8|14620.82|14540.82|10
1723768880000|2024-08-16 00:41:20|14620.88|14540.88|14622.29|14542.29|14622.29|14542.29|14620.04|14540.04|9
1723768890000|2024-08-16 00:41:30|14622.15|14542.15|14622.74|14542.74|14622.74|14542.74|14621.77|14541.77|9
1723768900000|2024-08-16 00:41:40|14622.88|14542.88|14620.95|14540.95|14622.88|14542.88|14620.57|14540.57|9
1723768910000|2024-08-16 00:41:50|14621.03|14541.03|14619.45|14539.45|14621.03|14541.03|14619.45|14539.45|10
1723768920000|2024-08-16 00:42:00|14618.91|14538.91|14618.92|14538.92|14618.92|14538.92|14618.57|14538.57|9
1723768930000|2024-08-16 00:42:10|14618.96|14538.96|14619.4|14539.4|14619.98|14539.98|14618.96|14538.96|10
1723768940000|2024-08-16 00:42:20|14619.64|14539.64|14617.45|14537.45|14619.86|14539.86|14617.45|14537.45|9
1723768950000|2024-08-16 00:42:30|14617.35|14537.35|14617.32|14537.32|14617.6|14537.6|14617.2|14537.2|9
1723768960000|2024-08-16 00:42:40|14617.31|14537.31|14616.07|14536.07|14617.36|14537.36|14616.07|14536.07|8
1723768970000|2024-08-16 00:42:50|14616.08|14536.08|14615.55|14535.55|14616.16|14536.16|14615.3|14535.3|10
1723768980000|2024-08-16 00:43:00|14615.36|14535.36|14615.78|14535.78|14615.78|14535.78|14615.19|14535.19|10
1723768990000|2024-08-16 00:43:10|14615.53|14535.53|14615.56|14535.56|14615.78|14535.78|14615.49|14535.49|10
1723769000000|2024-08-16 00:43:20|14615.54|14535.54|14616.29|14536.29|14616.29|14536.29|14615.24|14535.24|8
1723769010000|2024-08-16 00:43:30|14615.55|14535.55|14616.73|14536.73|14616.73|14536.73|14614.62|14534.62|10
1723769020000|2024-08-16 00:43:40|14617.1|14537.1|14617.09|14537.09|14617.36|14537.36|14617.05|14537.05|10
1723769030000|2024-08-16 00:43:50|14617.1|14537.1|14618.5|14538.5|14618.5|14538.5|14617.1|14537.1|10
1723769040000|2024-08-16 00:44:00|14618.41|14538.41|14618.65|14538.65|14618.65|14538.65|14618.18|14538.18|10
1723769050000|2024-08-16 00:44:10|14619.17|14539.17|14618.87|14538.87|14619.17|14539.17|14618.87|14538.87|6
1723769060000|2024-08-16 00:44:20|14618.97|14538.97|14617.81|14537.81|14619.09|14539.09|14617.81|14537.81|10
1723769070000|2024-08-16 00:44:30|14617.8|14537.8|14618.13|14538.13|14618.13|14538.13|14617.79|14537.79|10
1723769080000|2024-08-16 00:44:40|14618.1|14538.1|14618.21|14538.21|14618.7|14538.7|14617.96|14537.96|10
1723769090000|2024-08-16 00:44:50|14618.32|14538.32|14617.54|14537.54|14618.38|14538.38|14617.25|14537.25|7
1723769100000|2024-08-16 00:45:00|14617.53|14537.53|14615.79|14535.79|14617.67|14537.67|14615.79|14535.79|10
1723769110000|2024-08-16 00:45:10|14615.61|14535.61|14614.21|14534.21|14616.32|14536.32|14614.21|14534.21|10
1723769120000|2024-08-16 00:45:20|14614.37|14534.37|14614.47|14534.47|14614.75|14534.75|14614.05|14534.05|10
1723769130000|2024-08-16 00:45:30|14614.46|14534.46|14613.86|14533.86|14614.46|14534.46|14613.59|14533.59|9
1723769140000|2024-08-16 00:45:40|14613.65|14533.65|14613.45|14533.45|14613.86|14533.86|14613.45|14533.45|10
1723769150000|2024-08-16 00:45:50|14613.72|14533.72|14612.7|14532.7|14613.72|14533.72|14612.53|14532.53|10
1723769160000|2024-08-16 00:46:00|14612.48|14532.48|14611.29|14531.29|14612.48|14532.48|14611.29|14531.29|10
1723769170000|2024-08-16 00:46:10|14611.6|14531.6|14612.06|14532.06|14612.06|14532.06|14611.29|14531.29|10
1723769180000|2024-08-16 00:46:20|14612.48|14532.48|14614.05|14534.05|14615.01|14535.01|14612.24|14532.24|10
1723769190000|2024-08-16 00:46:30|14613.59|14533.59|14613.32|14533.32|14613.88|14533.88|14613.32|14533.32|10
1723769200000|2024-08-16 00:46:40|14613.27|14533.27|14614.24|14534.24|14614.24|14534.24|14613.27|14533.27|8
1723769210000|2024-08-16 00:46:50|14614.16|14534.16|14617.04|14537.04|14617.04|14537.04|14614.16|14534.16|10
1723769220000|2024-08-16 00:47:00|14617.81|14537.81|14621.96|14541.96|14621.96|14541.96|14617.81|14537.81|10
1723769230000|2024-08-16 00:47:10|14623|14543|14627.8|14547.8|14628.14|14548.14|14623|14543|10
1723769240000|2024-08-16 00:47:20|14627.23|14547.23|14628.54|14548.54|14628.54|14548.54|14626.96|14546.96|10
1723769250000|2024-08-16 00:47:30|14628.55|14548.55|14629.18|14549.18|14629.45|14549.45|14628.55|14548.55|10
1723769260000|2024-08-16 00:47:40|14630.2|14550.2|14630.19|14550.19|14631.36|14551.36|14630.19|14550.19|9
1723769270000|2024-08-16 00:47:50|14630.02|14550.02|14628.41|14548.41|14630.02|14550.02|14628.41|14548.41|10
1723769280000|2024-08-16 00:48:00|14628.49|14548.49|14628.63|14548.63|14628.63|14548.63|14628.42|14548.42|10
1723769290000|2024-08-16 00:48:10|14628.73|14548.73|14628.47|14548.47|14628.73|14548.73|14628.28|14548.28|10
1723769300000|2024-08-16 00:48:20|14628.41|14548.41|14629|14549|14629.19|14549.19|14628.41|14548.41|10
1723769310000|2024-08-16 00:48:30|14628.98|14548.98|14629.78|14549.78|14629.88|14549.88|14628.98|14548.98|10
1723769320000|2024-08-16 00:48:40|14630.95|14550.95|14632.38|14552.38|14632.38|14552.38|14630.46|14550.46|10
1723769330000|2024-08-16 00:48:50|14632.44|14552.44|14633.23|14553.23|14633.23|14553.23|14631.96|14551.96|10
1723769340000|2024-08-16 00:49:00|14633.32|14553.32|14632.12|14552.12|14633.93|14553.93|14632.12|14552.12|10
1723769350000|2024-08-16 00:49:10|14632.15|14552.15|14632.14|14552.14|14632.25|14552.25|14631.8|14551.8|10
1723769360000|2024-08-16 00:49:20|14632.23|14552.23|14631|14551|14632.23|14552.23|14631|14551|10
1723769370000|2024-08-16 00:49:30|14631.19|14551.19|14631.99|14551.99|14632.06|14552.06|14631.19|14551.19|10
1723769380000|2024-08-16 00:49:40|14631.72|14551.72|14630.95|14550.95|14631.72|14551.72|14630.79|14550.79|9
1723769390000|2024-08-16 00:49:50|14630.97|14550.97|14629.95|14549.95|14630.99|14550.99|14629.95|14549.95|10
1723769400000|2024-08-16 00:50:00|14629.86|14549.86|14627.21|14547.21|14629.86|14549.86|14627.21|14547.21|9
1723769410000|2024-08-16 00:50:10|14627.33|14547.33|14626.36|14546.36|14627.38|14547.38|14626.36|14546.36|10
1723769420000|2024-08-16 00:50:20|14626.25|14546.25|14625.48|14545.48|14626.37|14546.37|14625.48|14545.48|9
1723769430000|2024-08-16 00:50:30|14624.42|14544.42|14624.51|14544.51|14624.51|14544.51|14623.86|14543.86|10
1723769440000|2024-08-16 00:50:40|14624.5|14544.5|14625.55|14545.55|14625.55|14545.55|14624.49|14544.49|10
1723769450000|2024-08-16 00:50:50|14625.28|14545.28|14625.09|14545.09|14625.28|14545.28|14624.71|14544.71|10
1723769460000|2024-08-16 00:51:00|14625.46|14545.46|14625.64|14545.64|14625.64|14545.64|14625.3|14545.3|9
1723769470000|2024-08-16 00:51:10|14625.59|14545.59|14615.97|14535.97|14625.62|14545.62|14615.97|14535.97|10
1723769480000|2024-08-16 00:51:20|14615.83|14535.83|14613.92|14533.92|14615.83|14535.83|14613.57|14533.57|10
1723769490000|2024-08-16 00:51:30|14614.49|14534.49|14614.52|14534.52|14614.71|14534.71|14614.26|14534.26|10
1723769500000|2024-08-16 00:51:40|14614.72|14534.72|14611.46|14531.46|14614.72|14534.72|14611.46|14531.46|10
1723769510000|2024-08-16 00:51:50|14611.18|14531.18|14609.25|14529.25|14611.18|14531.18|14609.25|14529.25|10
1723769520000|2024-08-16 00:52:00|14609.13|14529.13|14603.42|14523.42|14609.13|14529.13|14603.42|14523.42|10
1723769530000|2024-08-16 00:52:10|14602.78|14522.78|14600.06|14520.06|14602.78|14522.78|14599.87|14519.87|9
1723769540000|2024-08-16 00:52:20|14599.86|14519.86|14598.1|14518.1|14600.27|14520.27|14598.1|14518.1|10
1723769550000|2024-08-16 00:52:30|14598.05|14518.05|14597.6|14517.6|14598.05|14518.05|14597.23|14517.23|9
1723769560000|2024-08-16 00:52:40|14597.48|14517.48|14598.15|14518.15|14598.15|14518.15|14596.35|14516.35|10
1723769570000|2024-08-16 00:52:50|14598.42|14518.42|14599.34|14519.34|14599.61|14519.61|14598.42|14518.42|10
1723769580000|2024-08-16 00:53:00|14599.44|14519.44|14598.16|14518.16|14600.3|14520.3|14598.16|14518.16|10
1723769590000|2024-08-16 00:53:10|14598.13|14518.13|14599.93|14519.93|14599.93|14519.93|14598.02|14518.02|10
1723769600000|2024-08-16 00:53:20|14599.77|14519.77|14601.71|14521.71|14601.71|14521.71|14599.77|14519.77|9
1723769610000|2024-08-16 00:53:30|14601.92|14521.92|14602.17|14522.17|14602.21|14522.21|14601.92|14521.92|8
1723769620000|2024-08-16 00:53:40|14601.91|14521.91|14600.43|14520.43|14602.35|14522.35|14600.43|14520.43|10
1723769630000|2024-08-16 00:53:50|14600.41|14520.41|14599.66|14519.66|14600.41|14520.41|14599.64|14519.64|10
1723769640000|2024-08-16 00:54:00|14599.67|14519.67|14599.9|14519.9|14600.14|14520.14|14599.67|14519.67|9
1723769650000|2024-08-16 00:54:10|14599.95|14519.95|14603.35|14523.35|14603.35|14523.35|14599.95|14519.95|10
1723769660000|2024-08-16 00:54:20|14603.6|14523.6|14604.81|14524.81|14604.81|14524.81|14603.46|14523.46|10
1723769670000|2024-08-16 00:54:30|14605.12|14525.12|14605.69|14525.69|14605.86|14525.86|14604.94|14524.94|10
1723769680000|2024-08-16 00:54:40|14605.64|14525.64|14605.87|14525.87|14605.87|14525.87|14605.18|14525.18|9
1723769690000|2024-08-16 00:54:50|14605.74|14525.74|14614.71|14534.71|14614.71|14534.71|14605.74|14525.74|9
1723769700000|2024-08-16 00:55:00|14614.81|14534.81|14614.41|14534.41|14614.81|14534.81|14614.4|14534.4|10
1723769710000|2024-08-16 00:55:10|14614.44|14534.44|14614.82|14534.82|14615|14535|14614.44|14534.44|10
1723769720000|2024-08-16 00:55:20|14615.27|14535.27|14614.77|14534.77|14615.29|14535.29|14614.77|14534.77|10
1723769730000|2024-08-16 00:55:30|14615.05|14535.05|14614.76|14534.76|14615.05|14535.05|14614.29|14534.29|10
1723769740000|2024-08-16 00:55:40|14614.9|14534.9|14613.73|14533.73|14615.14|14535.14|14613.73|14533.73|10
1723769750000|2024-08-16 00:55:50|14613.37|14533.37|14611.67|14531.67|14613.37|14533.37|14611.67|14531.67|9
1723769760000|2024-08-16 00:56:00|14611.74|14531.74|14601.55|14521.55|14611.74|14531.74|14601.55|14521.55|10
1723769770000|2024-08-16 00:56:10|14601.43|14521.43|14597.93|14517.93|14601.52|14521.52|14597.93|14517.93|10
1723769780000|2024-08-16 00:56:20|14597.03|14517.03|14594.87|14514.87|14597.03|14517.03|14594.87|14514.87|10
1723769790000|2024-08-16 00:56:30|14594.96|14514.96|14594.63|14514.63|14595.63|14515.63|14594.33|14514.33|10
1723769800000|2024-08-16 00:56:40|14594.04|14514.04|14593.47|14513.47|14594.04|14514.04|14593.41|14513.41|10
1723769810000|2024-08-16 00:56:50|14593.57|14513.57|14594.63|14514.63|14594.63|14514.63|14593.57|14513.57|10
1723769820000|2024-08-16 00:57:00|14594.65|14514.65|14594.81|14514.81|14595.18|14515.18|14594.65|14514.65|9
1723769830000|2024-08-16 00:57:10|14594.82|14514.82|14594.14|14514.14|14594.83|14514.83|14594.13|14514.13|9
1723769840000|2024-08-16 00:57:20|14594.09|14514.09|14594.1|14514.1|14594.1|14514.1|14593.7|14513.7|10
1723769850000|2024-08-16 00:57:30|14594.12|14514.12|14593.97|14513.97|14594.12|14514.12|14593.97|14513.97|10
1723769860000|2024-08-16 00:57:40|14593.96|14513.96|14595.96|14515.96|14595.96|14515.96|14593.88|14513.88|10
1723769870000|2024-08-16 00:57:50|14596.45|14516.45|14598.96|14518.96|14598.96|14518.96|14596.45|14516.45|10
1723769880000|2024-08-16 00:58:00|14598.97|14518.97|14599.13|14519.13|14599.16|14519.16|14598.95|14518.95|8
1723769890000|2024-08-16 00:58:10|14599.54|14519.54|14601.3|14521.3|14601.3|14521.3|14599.21|14519.21|9
1723769900000|2024-08-16 00:58:20|14601.83|14521.83|14602.81|14522.81|14602.81|14522.81|14601.51|14521.51|10
1723769910000|2024-08-16 00:58:30|14602.87|14522.87|14601.76|14521.76|14602.87|14522.87|14601.67|14521.67|8
1723769920000|2024-08-16 00:58:40|14602.56|14522.56|14602.87|14522.87|14602.97|14522.97|14602.53|14522.53|10
1723769930000|2024-08-16 00:58:50|14602.91|14522.91|14602.73|14522.73|14602.99|14522.99|14602.64|14522.64|10
1723769940000|2024-08-16 00:59:00|14602.72|14522.72|14602.34|14522.34|14602.74|14522.74|14602.34|14522.34|10
1723769950000|2024-08-16 00:59:10|14602.38|14522.38|14602.26|14522.26|14602.63|14522.63|14602.05|14522.05|10
1723769960000|2024-08-16 00:59:20|14602.24|14522.24|14602.03|14522.03|14602.3|14522.3|14602.02|14522.02|10
1723769970000|2024-08-16 00:59:30|14602.15|14522.15|14602.16|14522.16|14602.16|14522.16|14601.74|14521.74|7
1723769980000|2024-08-16 00:59:40|14602.06|14522.06|14601.43|14521.43|14602.07|14522.07|14601.43|14521.43|10
1723769990000|2024-08-16 00:59:50|14601.27|14521.27|14600.22|14520.22|14601.33|14521.33|14600.22|14520.22|9
1723770000000|2024-08-16 01:00:00|14600.29|14520.29|14600.57|14520.57|14601.01|14521.01|14600.29|14520.29|10
1723770010000|2024-08-16 01:00:10|14600.62|14520.62|14600.25|14520.25|14600.62|14520.62|14600.2|14520.2|9
1723770020000|2024-08-16 01:00:20|14600.43|14520.43|14600.05|14520.05|14600.43|14520.43|14600.05|14520.05|9
1723770030000|2024-08-16 01:00:30|14600.11|14520.11|14598.36|14518.36|14600.11|14520.11|14598.36|14518.36|10
1723770040000|2024-08-16 01:00:40|14598.28|14518.28|14599.61|14519.61|14599.88|14519.88|14598.27|14518.27|10
1723770050000|2024-08-16 01:00:50|14600.13|14520.13|14601.07|14521.07|14601.07|14521.07|14599.77|14519.77|9
1723770060000|2024-08-16 01:01:00|14601.27|14521.27|14601.91|14521.91|14602.28|14522.28|14601.13|14521.13|10
1723770070000|2024-08-16 01:01:10|14601.92|14521.92|14603.68|14523.68|14603.68|14523.68|14601.92|14521.92|9
1723770080000|2024-08-16 01:01:20|14603.88|14523.88|14603.92|14523.92|14603.92|14523.92|14603.56|14523.56|10
1723770090000|2024-08-16 01:01:30|14604.06|14524.06|14603.51|14523.51|14604.31|14524.31|14603.51|14523.51|10
1723770100000|2024-08-16 01:01:40|14603.36|14523.36|14604.03|14524.03|14604.03|14524.03|14603.35|14523.35|9
1723770110000|2024-08-16 01:01:50|14604.11|14524.11|14603.91|14523.91|14604.41|14524.41|14603.91|14523.91|9
1723770120000|2024-08-16 01:02:00|14603.59|14523.59|14604.03|14524.03|14604.03|14524.03|14603.59|14523.59|9
1723770130000|2024-08-16 01:02:10|14604.01|14524.01|14604.13|14524.13|14604.13|14524.13|14603.69|14523.69|9
1723770140000|2024-08-16 01:02:20|14604.1|14524.1|14604.71|14524.71|14604.78|14524.78|14604.1|14524.1|9
1723770150000|2024-08-16 01:02:30|14604.72|14524.72|14607.07|14527.07|14607.07|14527.07|14604.71|14524.71|9
1723770160000|2024-08-16 01:02:40|14607.37|14527.37|14610.07|14530.07|14610.07|14530.07|14607.37|14527.37|10
1723770170000|2024-08-16 01:02:50|14610.05|14530.05|14612|14532|14612|14532|14610.05|14530.05|10
1723770180000|2024-08-16 01:03:00|14612.06|14532.06|14614.99|14534.99|14614.99|14534.99|14612.06|14532.06|10
1723770190000|2024-08-16 01:03:10|14616.13|14536.13|14617.11|14537.11|14617.34|14537.34|14616.13|14536.13|10
1723770200000|2024-08-16 01:03:20|14617.22|14537.22|14619.28|14539.28|14619.85|14539.85|14617.19|14537.19|10
1723770210000|2024-08-16 01:03:30|14619.47|14539.47|14622.18|14542.18|14622.18|14542.18|14619.2|14539.2|9
1723770220000|2024-08-16 01:03:40|14622.76|14542.76|14624.66|14544.66|14624.66|14544.66|14622.76|14542.76|10
1723770230000|2024-08-16 01:03:50|14624.72|14544.72|14625.01|14545.01|14625.69|14545.69|14624.7|14544.7|10
1723770240000|2024-08-16 01:04:00|14624.24|14544.24|14625.18|14545.18|14625.68|14545.68|14623.46|14543.46|10
1723770250000|2024-08-16 01:04:10|14625.09|14545.09|14622.96|14542.96|14625.09|14545.09|14622.96|14542.96|10
1723770260000|2024-08-16 01:04:20|14622.98|14542.98|14622.61|14542.61|14622.98|14542.98|14622.61|14542.61|9
1723770270000|2024-08-16 01:04:30|14622.53|14542.53|14620.15|14540.15|14622.64|14542.64|14620.15|14540.15|9
1723770280000|2024-08-16 01:04:40|14620.11|14540.11|14619.61|14539.61|14620.85|14540.85|14619.61|14539.61|10
1723770290000|2024-08-16 01:04:50|14619.62|14539.62|14620.19|14540.19|14620.39|14540.39|14619.62|14539.62|10
1723770300000|2024-08-16 01:05:00|14619.95|14539.95|14619.91|14539.91|14619.95|14539.95|14619.5|14539.5|9
1723770310000|2024-08-16 01:05:10|14619.94|14539.94|14618.01|14538.01|14619.97|14539.97|14617.78|14537.78|10
1723770320000|2024-08-16 01:05:20|14618|14538|14616.74|14536.74|14618|14538|14616.48|14536.48|8
1723770330000|2024-08-16 01:05:30|14616.29|14536.29|14613.51|14533.51|14616.29|14536.29|14613.26|14533.26|10
1723770340000|2024-08-16 01:05:40|14613.28|14533.28|14610.78|14530.78|14613.49|14533.49|14610.78|14530.78|10
1723770350000|2024-08-16 01:05:50|14610.87|14530.87|14610.02|14530.02|14610.87|14530.87|14609.27|14529.27|10
1723770360000|2024-08-16 01:06:00|14609.28|14529.28|14607.31|14527.31|14609.28|14529.28|14607.3|14527.3|9
1723770370000|2024-08-16 01:06:10|14606.81|14526.81|14599.25|14519.25|14606.81|14526.81|14599.25|14519.25|10
1723770380000|2024-08-16 01:06:20|14598.49|14518.49|14598.17|14518.17|14598.49|14518.49|14596.53|14516.53|10
1723770390000|2024-08-16 01:06:30|14598.28|14518.28|14600.02|14520.02|14600.02|14520.02|14598.28|14518.28|10
1723770400000|2024-08-16 01:06:40|14600.03|14520.03|14604.15|14524.15|14604.15|14524.15|14600.03|14520.03|10
1723770410000|2024-08-16 01:06:50|14604.18|14524.18|14605.6|14525.6|14605.6|14525.6|14603.95|14523.95|10
1723770420000|2024-08-16 01:07:00|14605.64|14525.64|14606.18|14526.18|14606.5|14526.5|14605.64|14525.64|9
1723770430000|2024-08-16 01:07:10|14605|14525|14604.05|14524.05|14605|14525|14603.74|14523.74|9
1723770440000|2024-08-16 01:07:20|14603.91|14523.91|14603.63|14523.63|14603.99|14523.99|14603.3|14523.3|9
1723770450000|2024-08-16 01:07:30|14603.61|14523.61|14605.42|14525.42|14605.42|14525.42|14603.61|14523.61|9
1723770460000|2024-08-16 01:07:40|14605.67|14525.67|14606.04|14526.04|14606.04|14526.04|14605.67|14525.67|9
1723770470000|2024-08-16 01:07:50|14606.02|14526.02|14604.01|14524.01|14606.02|14526.02|14604.01|14524.01|10
1723770480000|2024-08-16 01:08:00|14603.83|14523.83|14601.42|14521.42|14603.83|14523.83|14601.2|14521.2|10
1723770490000|2024-08-16 01:08:10|14601.15|14521.15|14600.32|14520.32|14601.15|14521.15|14600.31|14520.31|10
1723770500000|2024-08-16 01:08:20|14600.33|14520.33|14599.98|14519.98|14600.33|14520.33|14599.06|14519.06|10
1723770510000|2024-08-16 01:08:30|14600.03|14520.03|14600.07|14520.07|14600.57|14520.57|14600.03|14520.03|10
1723770520000|2024-08-16 01:08:40|14600.11|14520.11|14598.95|14518.95|14600.33|14520.33|14598.95|14518.95|10
1723770530000|2024-08-16 01:08:50|14598.87|14518.87|14596.85|14516.85|14598.87|14518.87|14596.11|14516.11|8
1723770540000|2024-08-16 01:09:00|14596.64|14516.64|14593.65|14513.65|14596.64|14516.64|14593.65|14513.65|10
1723770550000|2024-08-16 01:09:10|14593.05|14513.05|14592|14512|14593.05|14513.05|14592|14512|9
1723770560000|2024-08-16 01:09:20|14591.96|14511.96|14589.33|14509.33|14591.96|14511.96|14589.28|14509.28|10
1723770570000|2024-08-16 01:09:30|14589.48|14509.48|14589.03|14509.03|14589.99|14509.99|14589.03|14509.03|10
1723770580000|2024-08-16 01:09:40|14588.74|14508.74|14587.76|14507.76|14589.44|14509.44|14587.63|14507.63|9
1723770590000|2024-08-16 01:09:50|14587.79|14507.79|14588.52|14508.52|14588.52|14508.52|14587.34|14507.34|10
1723770600000|2024-08-16 01:10:00|14588.68|14508.68|14587.57|14507.57|14588.92|14508.92|14587.57|14507.57|10
1723770610000|2024-08-16 01:10:10|14587.37|14507.37|14584.93|14504.93|14587.47|14507.47|14584.78|14504.78|10
1723770620000|2024-08-16 01:10:20|14584.57|14504.57|14585.07|14505.07|14585.2|14505.2|14584.53|14504.53|10
1723770630000|2024-08-16 01:10:30|14585.15|14505.15|14585.86|14505.86|14585.86|14505.86|14584.99|14504.99|10
1723770640000|2024-08-16 01:10:40|14585.77|14505.77|14585.64|14505.64|14585.99|14505.99|14585.62|14505.62|8
1723770650000|2024-08-16 01:10:50|14585.65|14505.65|14581.43|14501.43|14585.65|14505.65|14581.43|14501.43|10
1723770660000|2024-08-16 01:11:00|14580.98|14500.98|14578.53|14498.53|14580.98|14500.98|14578.53|14498.53|10
1723770670000|2024-08-16 01:11:10|14578.04|14498.04|14576.87|14496.87|14578.04|14498.04|14576.73|14496.73|8
1723770680000|2024-08-16 01:11:20|14576.65|14496.65|14573.84|14493.84|14576.65|14496.65|14573.84|14493.84|10
1723770690000|2024-08-16 01:11:30|14573.77|14493.77|14572.91|14492.91|14573.77|14493.77|14572.91|14492.91|9
1723770700000|2024-08-16 01:11:40|14572.69|14492.69|14572.56|14492.56|14572.69|14492.69|14572.46|14492.46|9
1723770710000|2024-08-16 01:11:50|14572.51|14492.51|14573.02|14493.02|14573.03|14493.03|14572.46|14492.46|9
1723770720000|2024-08-16 01:12:00|14573.09|14493.09|14573.09|14493.09|14573.09|14493.09|14571.97|14491.97|10
1723770730000|2024-08-16 01:12:10|14573.08|14493.08|14572.86|14492.86|14573.38|14493.38|14571.86|14491.86|10
1723770740000|2024-08-16 01:12:20|14572.98|14492.98|14573.06|14493.06|14573.29|14493.29|14572.72|14492.72|10
1723770750000|2024-08-16 01:12:30|14573.02|14493.02|14572.77|14492.77|14573.02|14493.02|14572.68|14492.68|9
1723770760000|2024-08-16 01:12:40|14572.62|14492.62|14572.88|14492.88|14573.04|14493.04|14572.62|14492.62|9
1723770770000|2024-08-16 01:12:50|14572.83|14492.83|14570.73|14490.73|14572.84|14492.84|14570.73|14490.73|9
1723770780000|2024-08-16 01:13:00|14570.63|14490.63|14567.6|14487.6|14570.63|14490.63|14567.6|14487.6|10
1723770790000|2024-08-16 01:13:10|14567.16|14487.16|14569.65|14489.65|14569.65|14489.65|14566.76|14486.76|10
1723770800000|2024-08-16 01:13:20|14570.02|14490.02|14571.78|14491.78|14571.78|14491.78|14570.02|14490.02|9
1723770810000|2024-08-16 01:13:30|14571.83|14491.83|14572.06|14492.06|14572.46|14492.46|14571.83|14491.83|10
1723770820000|2024-08-16 01:13:40|14571.95|14491.95|14572.54|14492.54|14572.54|14492.54|14571.95|14491.95|10
1723770830000|2024-08-16 01:13:50|14572.4|14492.4|14571.94|14491.94|14572.57|14492.57|14571.94|14491.94|8
1723770840000|2024-08-16 01:14:00|14571.59|14491.59|14571.36|14491.36|14571.59|14491.59|14570.9|14490.9|9
1723770850000|2024-08-16 01:14:10|14571.66|14491.66|14569.59|14489.59|14571.66|14491.66|14569.59|14489.59|10
1723770860000|2024-08-16 01:14:20|14569.2|14489.2|14569.85|14489.85|14569.95|14489.95|14569.2|14489.2|8
1723770870000|2024-08-16 01:14:30|14569.87|14489.87|14569.5|14489.5|14570.08|14490.08|14569.5|14489.5|9
1723770880000|2024-08-16 01:14:40|14569.28|14489.28|14569.27|14489.27|14569.35|14489.35|14569.24|14489.24|8
1723770890000|2024-08-16 01:14:50|14569.12|14489.12|14571.09|14491.09|14571.15|14491.15|14569.12|14489.12|10
1723770900000|2024-08-16 01:15:00|14571.19|14491.19|14569.61|14489.61|14571.51|14491.51|14569.61|14489.61|10
1723770910000|2024-08-16 01:15:10|14569.5|14489.5|14569.55|14489.55|14569.67|14489.67|14569.24|14489.24|8
1723770920000|2024-08-16 01:15:20|14569.54|14489.54|14569.02|14489.02|14569.67|14489.67|14568.72|14488.72|9
1723770930000|2024-08-16 01:15:30|14569.41|14489.41|14571.93|14491.93|14572.61|14492.61|14569.41|14489.41|9
1723770940000|2024-08-16 01:15:40|14572.08|14492.08|14571.1|14491.1|14572.08|14492.08|14571.1|14491.1|10
1723770950000|2024-08-16 01:15:50|14570.67|14490.67|14568.01|14488.01|14570.67|14490.67|14567.52|14487.52|10
1723770960000|2024-08-16 01:16:00|14568.26|14488.26|14567.86|14487.86|14568.28|14488.28|14567.86|14487.86|10
1723770970000|2024-08-16 01:16:10|14568.24|14488.24|14566.38|14486.38|14568.24|14488.24|14566.38|14486.38|10
1723770980000|2024-08-16 01:16:20|14564.28|14484.28|14561.25|14481.25|14564.32|14484.32|14561.25|14481.25|10
1723770990000|2024-08-16 01:16:30|14561.61|14481.61|14552.33|14472.33|14562.28|14482.28|14552.22|14472.22|10
1723771000000|2024-08-16 01:16:40|14552.15|14472.15|14545.82|14465.82|14552.15|14472.15|14545.82|14465.82|10
1723771010000|2024-08-16 01:16:50|14545.73|14465.73|14548.57|14468.57|14548.57|14468.57|14545.73|14465.73|10
1723771020000|2024-08-16 01:17:00|14549.22|14469.22|14548.91|14468.91|14550.13|14470.13|14548.91|14468.91|10
1723771030000|2024-08-16 01:17:10|14548.6|14468.6|14546.12|14466.12|14548.6|14468.6|14546.12|14466.12|9
1723771040000|2024-08-16 01:17:20|14546.07|14466.07|14543.56|14463.56|14546.07|14466.07|14542.97|14462.97|10
1723771050000|2024-08-16 01:17:30|14543.43|14463.43|14542.27|14462.27|14543.43|14463.43|14541.69|14461.69|10
1723771060000|2024-08-16 01:17:40|14542.28|14462.28|14542.24|14462.24|14542.28|14462.28|14541.17|14461.17|10
1723771070000|2024-08-16 01:17:50|14542.12|14462.12|14540.53|14460.53|14542.12|14462.12|14539.77|14459.77|10
1723771080000|2024-08-16 01:18:00|14540.69|14460.69|14540.58|14460.58|14540.95|14460.95|14540.15|14460.15|10
1723771090000|2024-08-16 01:18:10|14539.92|14459.92|14537.19|14457.19|14539.92|14459.92|14537.19|14457.19|10
1723771100000|2024-08-16 01:18:20|14536.88|14456.88|14537.16|14457.16|14537.16|14457.16|14536.45|14456.45|9
1723771110000|2024-08-16 01:18:30|14537.07|14457.07|14536.4|14456.4|14537.63|14457.63|14536.4|14456.4|9
1723771120000|2024-08-16 01:18:40|14536.38|14456.38|14534.45|14454.45|14536.38|14456.38|14534.45|14454.45|10
1723771130000|2024-08-16 01:18:50|14534.25|14454.25|14532.33|14452.33|14534.25|14454.25|14532.19|14452.19|10
1723771140000|2024-08-16 01:19:00|14532.19|14452.19|14529.92|14449.92|14532.28|14452.28|14529.38|14449.38|10
1723771150000|2024-08-16 01:19:10|14529.71|14449.71|14527.96|14447.96|14529.71|14449.71|14527.96|14447.96|10
1723771160000|2024-08-16 01:19:20|14527.98|14447.98|14526.78|14446.78|14527.98|14447.98|14526.78|14446.78|8
1723771170000|2024-08-16 01:19:30|14526.84|14446.84|14526.56|14446.56|14526.86|14446.86|14526.56|14446.56|10
1723771180000|2024-08-16 01:19:40|14526.93|14446.93|14527.39|14447.39|14527.39|14447.39|14526.92|14446.92|10
1723771190000|2024-08-16 01:19:50|14527.46|14447.46|14527.33|14447.33|14527.81|14447.81|14527.33|14447.33|10
1723771200000|2024-08-16 01:20:00|14527.25|14447.25|14524.91|14444.91|14527.25|14447.25|14524.79|14444.79|10
1723771210000|2024-08-16 01:20:10|14524.72|14444.72|14525.21|14445.21|14525.33|14445.33|14524.63|14444.63|10
1723771220000|2024-08-16 01:20:20|14525.3|14445.3|14527.22|14447.22|14527.22|14447.22|14525.3|14445.3|8
1723771230000|2024-08-16 01:20:30|14527.16|14447.16|14538.25|14458.25|14538.25|14458.25|14527.12|14447.12|10
1723771240000|2024-08-16 01:20:40|14538.01|14458.01|14537.45|14457.45|14538.24|14458.24|14537.45|14457.45|10
1723771250000|2024-08-16 01:20:50|14537.51|14457.51|14536.24|14456.24|14537.62|14457.62|14535.56|14455.56|10
1723771260000|2024-08-16 01:21:00|14536.36|14456.36|14528.38|14448.38|14537.23|14457.23|14528.33|14448.33|9
1723771270000|2024-08-16 01:21:10|14528.53|14448.53|14528.11|14448.11|14528.79|14448.79|14528.11|14448.11|10
1723771280000|2024-08-16 01:21:20|14528.02|14448.02|14528.05|14448.05|14528.05|14448.05|14527.79|14447.79|10
1723771290000|2024-08-16 01:21:30|14528.01|14448.01|14528.4|14448.4|14528.61|14448.61|14528.01|14448.01|10
1723771300000|2024-08-16 01:21:40|14528.37|14448.37|14528.93|14448.93|14529.01|14449.01|14528.35|14448.35|8
1723771310000|2024-08-16 01:21:50|14528.97|14448.97|14525.88|14445.88|14529.55|14449.55|14525.88|14445.88|10
1723771320000|2024-08-16 01:22:00|14525.95|14445.95|14517.88|14437.88|14526.1|14446.1|14517.88|14437.88|10
1723771330000|2024-08-16 01:22:10|14517.28|14437.28|14511.77|14431.77|14517.28|14437.28|14511.77|14431.77|10
1723771340000|2024-08-16 01:22:20|14512.35|14432.35|14510.2|14430.2|14512.35|14432.35|14510.2|14430.2|10
1723771350000|2024-08-16 01:22:30|14510.23|14430.23|14514.02|14434.02|14514.02|14434.02|14510.23|14430.23|10
1723771360000|2024-08-16 01:22:40|14515.15|14435.15|14519.1|14439.1|14519.1|14439.1|14515.15|14435.15|9
1723771370000|2024-08-16 01:22:50|14519.52|14439.52|14526.29|14446.29|14526.29|14446.29|14519.52|14439.52|10
1723771380000|2024-08-16 01:23:00|14526.19|14446.19|14529.33|14449.33|14529.33|14449.33|14526.19|14446.19|9
1723771390000|2024-08-16 01:23:10|14529.17|14449.17|14529.08|14449.08|14529.73|14449.73|14529.08|14449.08|10
1723771400000|2024-08-16 01:23:20|14529.2|14449.2|14529.79|14449.79|14530.83|14450.83|14529.2|14449.2|10
1723771410000|2024-08-16 01:23:30|14529.84|14449.84|14528.94|14448.94|14529.84|14449.84|14528.62|14448.62|10
1723771420000|2024-08-16 01:23:40|14529.79|14449.79|14528.94|14448.94|14529.82|14449.82|14528.78|14448.78|8
1723771430000|2024-08-16 01:23:50|14528.93|14448.93|14527.83|14447.83|14529.31|14449.31|14527.83|14447.83|9
1723771440000|2024-08-16 01:24:00|14527.03|14447.03|14526.21|14446.21|14527.03|14447.03|14525.55|14445.55|10
1723771450000|2024-08-16 01:24:10|14526.13|14446.13|14525.66|14445.66|14526.38|14446.38|14525.37|14445.37|10
1723771460000|2024-08-16 01:24:20|14525.62|14445.62|14526.43|14446.43|14526.43|14446.43|14525.42|14445.42|10
1723771470000|2024-08-16 01:24:30|14526.94|14446.94|14527.79|14447.79|14527.79|14447.79|14526.94|14446.94|10
1723771480000|2024-08-16 01:24:40|14527.87|14447.87|14528.34|14448.34|14529.24|14449.24|14527.87|14447.87|10
1723771490000|2024-08-16 01:24:50|14528.19|14448.19|14529.44|14449.44|14529.44|14449.44|14528.19|14448.19|9
1723771500000|2024-08-16 01:25:00|14529.21|14449.21|14530.18|14450.18|14530.29|14450.29|14529.21|14449.21|10
1723771510000|2024-08-16 01:25:10|14530.16|14450.16|14530.41|14450.41|14530.54|14450.54|14530.16|14450.16|7
1723771520000|2024-08-16 01:25:20|14530.33|14450.33|14530.1|14450.1|14530.33|14450.33|14529.71|14449.71|10
1723771530000|2024-08-16 01:25:30|14530.16|14450.16|14531.45|14451.45|14531.45|14451.45|14530.16|14450.16|10
1723771540000|2024-08-16 01:25:40|14531.5|14451.5|14531.3|14451.3|14531.64|14451.64|14531.24|14451.24|9
1723771550000|2024-08-16 01:25:50|14531.29|14451.29|14531.34|14451.34|14531.34|14451.34|14530.85|14450.85|10
1723771560000|2024-08-16 01:26:00|14531.08|14451.08|14532.64|14452.64|14532.64|14452.64|14530.51|14450.51|10
1723771570000|2024-08-16 01:26:10|14532.98|14452.98|14532.9|14452.9|14533.47|14453.47|14532.9|14452.9|9
1723771580000|2024-08-16 01:26:20|14533.56|14453.56|14533.83|14453.83|14536.11|14456.11|14533.21|14453.21|10
1723771590000|2024-08-16 01:26:30|14533.79|14453.79|14533.56|14453.56|14533.92|14453.92|14532.37|14452.37|10
1723771600000|2024-08-16 01:26:40|14533.68|14453.68|14534.69|14454.69|14534.96|14454.96|14533.68|14453.68|10
1723771610000|2024-08-16 01:26:50|14534.72|14454.72|14535.44|14455.44|14535.58|14455.58|14534.62|14454.62|10
1723771620000|2024-08-16 01:27:00|14535.43|14455.43|14536.7|14456.7|14536.7|14456.7|14535.43|14455.43|9
1723771630000|2024-08-16 01:27:10|14537.28|14457.28|14544.31|14464.31|14544.31|14464.31|14537.1|14457.1|10
1723771640000|2024-08-16 01:27:20|14544.36|14464.36|14544.49|14464.49|14544.49|14464.49|14543.82|14463.82|10
1723771650000|2024-08-16 01:27:30|14544.38|14464.38|14543.94|14463.94|14544.43|14464.43|14543.94|14463.94|10
1723771660000|2024-08-16 01:27:40|14542.9|14462.9|14542.58|14462.58|14542.94|14462.94|14542.58|14462.58|10
1723771670000|2024-08-16 01:27:50|14542.67|14462.67|14543.07|14463.07|14543.35|14463.35|14542.57|14462.57|10
1723771680000|2024-08-16 01:28:00|14543.24|14463.24|14543.44|14463.44|14543.44|14463.44|14543.1|14463.1|10
1723771690000|2024-08-16 01:28:10|14543.48|14463.48|14543.47|14463.47|14543.92|14463.92|14543.47|14463.47|10
1723771700000|2024-08-16 01:28:20|14543.54|14463.54|14543.43|14463.43|14543.54|14463.54|14543.08|14463.08|10
1723771710000|2024-08-16 01:28:30|14543.24|14463.24|14543.53|14463.53|14543.63|14463.63|14543.24|14463.24|9
1723771720000|2024-08-16 01:28:40|14543.63|14463.63|14543.83|14463.83|14544.24|14464.24|14543.54|14463.54|9
1723771730000|2024-08-16 01:28:50|14543.84|14463.84|14543.67|14463.67|14543.86|14463.86|14543.67|14463.67|8
1723771740000|2024-08-16 01:29:00|14544.32|14464.32|14543.46|14463.46|14544.88|14464.88|14543.46|14463.46|10
1723771750000|2024-08-16 01:29:10|14542.68|14462.68|14541.3|14461.3|14542.68|14462.68|14541.24|14461.24|10
1723771760000|2024-08-16 01:29:20|14541.35|14461.35|14540.61|14460.61|14541.35|14461.35|14540.18|14460.18|9
1723771770000|2024-08-16 01:29:30|14540.89|14460.89|14539.86|14459.86|14540.89|14460.89|14539.86|14459.86|10
1723771780000|2024-08-16 01:29:40|14539.78|14459.78|14539.45|14459.45|14539.98|14459.98|14539.45|14459.45|9
1723771790000|2024-08-16 01:29:50|14539.41|14459.41|14536.73|14456.73|14539.41|14459.41|14536.73|14456.73|9
1723771800000|2024-08-16 01:30:00|14536.98|14456.98|14536.68|14456.68|14536.98|14456.98|14535.26|14455.26|10
1723771810000|2024-08-16 01:30:10|14536.61|14456.61|14533.3|14453.3|14537.91|14457.91|14533.3|14453.3|10
1723771820000|2024-08-16 01:30:20|14532.91|14452.91|14530.25|14450.25|14532.91|14452.91|14530.16|14450.16|10
1723771830000|2024-08-16 01:30:30|14529.93|14449.93|14530.4|14450.4|14530.46|14450.46|14529.93|14449.93|10
1723771840000|2024-08-16 01:30:40|14530.41|14450.41|14531.63|14451.63|14532.32|14452.32|14530.41|14450.41|10
1723771850000|2024-08-16 01:30:50|14531.4|14451.4|14533.75|14453.75|14533.75|14453.75|14531.4|14451.4|10
1723771860000|2024-08-16 01:31:00|14533.96|14453.96|14535.78|14455.78|14535.78|14455.78|14533.96|14453.96|10
1723771870000|2024-08-16 01:31:10|14536.11|14456.11|14537.09|14457.09|14537.24|14457.24|14536.11|14456.11|10
1723771880000|2024-08-16 01:31:20|14536.93|14456.93|14540.64|14460.64|14540.64|14460.64|14536.93|14456.93|10
1723771890000|2024-08-16 01:31:30|14541.46|14461.46|14542.62|14462.62|14542.62|14462.62|14541.18|14461.18|10
1723771900000|2024-08-16 01:31:40|14542.76|14462.76|14544.12|14464.12|14544.13|14464.13|14542.76|14462.76|10
1723771910000|2024-08-16 01:31:50|14544.62|14464.62|14546.8|14466.8|14546.83|14466.83|14544.62|14464.62|9
1723771920000|2024-08-16 01:32:00|14546.95|14466.95|14546.38|14466.38|14547.62|14467.62|14546.38|14466.38|10
1723771930000|2024-08-16 01:32:10|14546.58|14466.58|14544.53|14464.53|14546.58|14466.58|14544.53|14464.53|10
1723771940000|2024-08-16 01:32:20|14544.48|14464.48|14544.4|14464.4|14545.34|14465.34|14544.4|14464.4|10
1723771950000|2024-08-16 01:32:30|14542.81|14462.81|14542.41|14462.41|14543.15|14463.15|14542.41|14462.41|9
1723771960000|2024-08-16 01:32:40|14542.19|14462.19|14543.15|14463.15|14543.15|14463.15|14541.92|14461.92|10
1723771970000|2024-08-16 01:32:50|14542.83|14462.83|14542.28|14462.28|14543.06|14463.06|14541.87|14461.87|10
1723771980000|2024-08-16 01:33:00|14542.26|14462.26|14539|14459|14542.26|14462.26|14539|14459|10
1723771990000|2024-08-16 01:33:10|14538.87|14458.87|14537.74|14457.74|14538.96|14458.96|14537.59|14457.59|10
1723772000000|2024-08-16 01:33:20|14537.75|14457.75|14537.42|14457.42|14537.75|14457.75|14536.63|14456.63|9
1723772010000|2024-08-16 01:33:30|14537.41|14457.41|14538.22|14458.22|14538.24|14458.24|14537.41|14457.41|10
1723772020000|2024-08-16 01:33:40|14538.43|14458.43|14541.56|14461.56|14541.58|14461.58|14538.43|14458.43|10
1723772030000|2024-08-16 01:33:50|14541.19|14461.19|14542.06|14462.06|14542.25|14462.25|14540.98|14460.98|10
1723772040000|2024-08-16 01:34:00|14541.91|14461.91|14540.53|14460.53|14541.91|14461.91|14540.53|14460.53|9
1723772050000|2024-08-16 01:34:10|14540.54|14460.54|14540.44|14460.44|14540.78|14460.78|14540.41|14460.41|10
1723772060000|2024-08-16 01:34:20|14540.54|14460.54|14539.62|14459.62|14541.26|14461.26|14539.62|14459.62|9
1723772070000|2024-08-16 01:34:30|14539.28|14459.28|14539.25|14459.25|14539.42|14459.42|14538.84|14458.84|10
1723772080000|2024-08-16 01:34:40|14538.85|14458.85|14539.62|14459.62|14539.68|14459.68|14538.78|14458.78|10
1723772090000|2024-08-16 01:34:50|14539.6|14459.6|14540.8|14460.8|14540.8|14460.8|14539.6|14459.6|8
1723772100000|2024-08-16 01:35:00|14540.93|14460.93|14540.76|14460.76|14540.93|14460.93|14540.41|14460.41|10
1723772110000|2024-08-16 01:35:10|14541.11|14461.11|14543.21|14463.21|14543.21|14463.21|14541.11|14461.11|10
1723772120000|2024-08-16 01:35:20|14543.51|14463.51|14542.94|14462.94|14544.09|14464.09|14542.94|14462.94|10
1723772130000|2024-08-16 01:35:30|14542.85|14462.85|14542.79|14462.79|14542.85|14462.85|14542.74|14462.74|10
1723772140000|2024-08-16 01:35:40|14543.2|14463.2|14545.75|14465.75|14545.75|14465.75|14543.2|14463.2|10
1723772150000|2024-08-16 01:35:50|14546.15|14466.15|14550.9|14470.9|14551.16|14471.16|14546.15|14466.15|10
1723772160000|2024-08-16 01:36:00|14550.94|14470.94|14552.72|14472.72|14552.72|14472.72|14550.83|14470.83|10
1723772170000|2024-08-16 01:36:10|14553.04|14473.04|14554.07|14474.07|14554.07|14474.07|14553.04|14473.04|10
1723772180000|2024-08-16 01:36:20|14554.09|14474.09|14551.93|14471.93|14554.16|14474.16|14551.93|14471.93|10
1723772190000|2024-08-16 01:36:30|14551.98|14471.98|14552.65|14472.65|14552.65|14472.65|14551.83|14471.83|9
1723772200000|2024-08-16 01:36:40|14552.59|14472.59|14553.5|14473.5|14553.64|14473.64|14552.18|14472.18|10
1723772210000|2024-08-16 01:36:50|14553.05|14473.05|14552.32|14472.32|14553.32|14473.32|14551.97|14471.97|10
1723772220000|2024-08-16 01:37:00|14552.31|14472.31|14555.13|14475.13|14555.13|14475.13|14552.31|14472.31|10
1723772230000|2024-08-16 01:37:10|14554.82|14474.82|14556.16|14476.16|14556.16|14476.16|14553.9|14473.9|10
1723772240000|2024-08-16 01:37:20|14556.27|14476.27|14555.07|14475.07|14556.27|14476.27|14555.07|14475.07|8
1723772250000|2024-08-16 01:37:30|14555.03|14475.03|14551.79|14471.79|14555.03|14475.03|14551.79|14471.79|10
1723772260000|2024-08-16 01:37:40|14551.12|14471.12|14551.26|14471.26|14551.26|14471.26|14550.65|14470.65|10
1723772270000|2024-08-16 01:37:50|14551.01|14471.01|14550.25|14470.25|14551.01|14471.01|14549.92|14469.92|9
1723772280000|2024-08-16 01:38:00|14550.68|14470.68|14550.45|14470.45|14551.2|14471.2|14550.43|14470.43|10
1723772290000|2024-08-16 01:38:10|14550.26|14470.26|14550.13|14470.13|14550.62|14470.62|14550.13|14470.13|10
1723772300000|2024-08-16 01:38:20|14550.14|14470.14|14551.97|14471.97|14551.97|14471.97|14550.14|14470.14|10
1723772310000|2024-08-16 01:38:30|14552.06|14472.06|14557.75|14477.75|14557.75|14477.75|14552.06|14472.06|10
1723772320000|2024-08-16 01:38:40|14557.87|14477.87|14556.58|14476.58|14558.14|14478.14|14556.58|14476.58|10
1723772330000|2024-08-16 01:38:50|14556.56|14476.56|14556.54|14476.54|14556.66|14476.66|14556.45|14476.45|9
1723772340000|2024-08-16 01:39:00|14556.69|14476.69|14562.05|14482.05|14562.21|14482.21|14556.61|14476.61|10
1723772350000|2024-08-16 01:39:10|14562.27|14482.27|14563.27|14483.27|14563.32|14483.32|14562.27|14482.27|10
1723772360000|2024-08-16 01:39:20|14563.25|14483.25|14563.49|14483.49|14563.52|14483.52|14563.21|14483.21|8
1723772370000|2024-08-16 01:39:30|14563.5|14483.5|14563.53|14483.53|14563.53|14483.53|14563.45|14483.45|9
1723772380000|2024-08-16 01:39:40|14563.41|14483.41|14563.75|14483.75|14563.75|14483.75|14563|14483|8
1723772390000|2024-08-16 01:39:50|14564.02|14484.02|14567.68|14487.68|14567.68|14487.68|14563.99|14483.99|10
1723772400000|2024-08-16 01:40:00|14567.67|14487.67|14570.62|14490.62|14570.88|14490.88|14567.67|14487.67|10
1723772410000|2024-08-16 01:40:10|14570.8|14490.8|14570.74|14490.74|14570.8|14490.8|14570.48|14490.48|10
1723772420000|2024-08-16 01:40:20|14570.63|14490.63|14570.01|14490.01|14570.81|14490.81|14569.9|14489.9|10
1723772430000|2024-08-16 01:40:30|14570.09|14490.09|14566.41|14486.41|14570.31|14490.31|14566.41|14486.41|10
1723772440000|2024-08-16 01:40:40|14565.98|14485.98|14565.51|14485.51|14566.01|14486.01|14565.44|14485.44|10
1723772450000|2024-08-16 01:40:50|14565.48|14485.48|14564.38|14484.38|14565.48|14485.48|14564.38|14484.38|9
1723772460000|2024-08-16 01:41:00|14564.39|14484.39|14562.86|14482.86|14564.39|14484.39|14562.75|14482.75|10
1723772470000|2024-08-16 01:41:10|14562.7|14482.7|14563.22|14483.22|14563.42|14483.42|14562.44|14482.44|10
1723772480000|2024-08-16 01:41:20|14563.08|14483.08|14562.67|14482.67|14563.22|14483.22|14562.56|14482.56|10
1723772490000|2024-08-16 01:41:30|14562.69|14482.69|14561.75|14481.75|14562.69|14482.69|14561.75|14481.75|10
1723772500000|2024-08-16 01:41:40|14561.74|14481.74|14561.81|14481.81|14561.86|14481.86|14561.71|14481.71|9
1723772510000|2024-08-16 01:41:50|14561.85|14481.85|14561.09|14481.09|14561.87|14481.87|14560.57|14480.57|10
1723772520000|2024-08-16 01:42:00|14560.86|14480.86|14560.75|14480.75|14561.05|14481.05|14560.48|14480.48|10
1723772530000|2024-08-16 01:42:10|14560.71|14480.71|14562.89|14482.89|14562.89|14482.89|14560.71|14480.71|10
1723772540000|2024-08-16 01:42:20|14562.9|14482.9|14563.48|14483.48|14563.48|14483.48|14562.81|14482.81|7
1723772550000|2024-08-16 01:42:30|14563.49|14483.49|14564.22|14484.22|14564.22|14484.22|14563.48|14483.48|10
1723772560000|2024-08-16 01:42:40|14564.2|14484.2|14564.8|14484.8|14565.41|14485.41|14564.2|14484.2|8
1723772570000|2024-08-16 01:42:50|14564.86|14484.86|14567.51|14487.51|14567.51|14487.51|14564.86|14484.86|8
1723772580000|2024-08-16 01:43:00|14567.46|14487.46|14567.75|14487.75|14567.75|14487.75|14567.46|14487.46|8
1723772590000|2024-08-16 01:43:10|14567.89|14487.89|14569.72|14489.72|14569.73|14489.73|14567.89|14487.89|10
1723772600000|2024-08-16 01:43:20|14569.81|14489.81|14570.66|14490.66|14570.66|14490.66|14569.81|14489.81|9
1723772610000|2024-08-16 01:43:30|14570.62|14490.62|14569.41|14489.41|14570.62|14490.62|14569.38|14489.38|9
1723772620000|2024-08-16 01:43:40|14569.42|14489.42|14570.24|14490.24|14570.24|14490.24|14569.42|14489.42|10
1723772630000|2024-08-16 01:43:50|14570.27|14490.27|14570.26|14490.26|14570.5|14490.5|14570.23|14490.23|10
1723772640000|2024-08-16 01:44:00|14570.28|14490.28|14569.97|14489.97|14571.23|14491.23|14569.97|14489.97|10
1723772650000|2024-08-16 01:44:10|14569.9|14489.9|14569.84|14489.84|14569.9|14489.9|14569.55|14489.55|10
1723772660000|2024-08-16 01:44:20|14569.82|14489.82|14570.24|14490.24|14570.35|14490.35|14569.82|14489.82|10
1723772670000|2024-08-16 01:44:30|14570.13|14490.13|14569.79|14489.79|14570.16|14490.16|14569.38|14489.38|10
1723772680000|2024-08-16 01:44:40|14569.8|14489.8|14570.26|14490.26|14570.26|14490.26|14569.66|14489.66|9
1723772690000|2024-08-16 01:44:50|14570.16|14490.16|14570.76|14490.76|14570.76|14490.76|14570.16|14490.16|8
1723772700000|2024-08-16 01:45:00|14570.8|14490.8|14568.41|14488.41|14570.99|14490.99|14568.41|14488.41|10
1723772710000|2024-08-16 01:45:10|14568.57|14488.57|14568.36|14488.36|14568.57|14488.57|14567.79|14487.79|10
1723772720000|2024-08-16 01:45:20|14568.29|14488.29|14568.78|14488.78|14568.95|14488.95|14568.29|14488.29|10
1723772730000|2024-08-16 01:45:30|14568.4|14488.4|14566.71|14486.71|14568.4|14488.4|14566.71|14486.71|10
1723772740000|2024-08-16 01:45:40|14566.49|14486.49|14566.73|14486.73|14567|14487|14566.44|14486.44|10
1723772750000|2024-08-16 01:45:50|14566.86|14486.86|14566.89|14486.89|14566.94|14486.94|14566.75|14486.75|8
1723772760000|2024-08-16 01:46:00|14566.93|14486.93|14565.93|14485.93|14566.93|14486.93|14565.93|14485.93|10
1723772770000|2024-08-16 01:46:10|14565.59|14485.59|14562|14482|14565.59|14485.59|14562|14482|10
1723772780000|2024-08-16 01:46:20|14561.95|14481.95|14558.7|14478.7|14561.95|14481.95|14558.68|14478.68|10
1723772790000|2024-08-16 01:46:30|14558.32|14478.32|14557.54|14477.54|14558.97|14478.97|14557.54|14477.54|10
1723772800000|2024-08-16 01:46:40|14557.59|14477.59|14557.09|14477.09|14557.59|14477.59|14557.06|14477.06|10
1723772810000|2024-08-16 01:46:50|14557.06|14477.06|14556.8|14476.8|14557.1|14477.1|14556.73|14476.73|10
1723772820000|2024-08-16 01:47:00|14556.81|14476.81|14554.45|14474.45|14556.81|14476.81|14554.45|14474.45|10
1723772830000|2024-08-16 01:47:10|14554.01|14474.01|14546.35|14466.35|14554.01|14474.01|14546.35|14466.35|10
1723772840000|2024-08-16 01:47:20|14545.95|14465.95|14547.2|14467.2|14547.33|14467.33|14545.86|14465.86|9
1723772850000|2024-08-16 01:47:30|14547.25|14467.25|14549.36|14469.36|14549.36|14469.36|14547.25|14467.25|8
1723772860000|2024-08-16 01:47:40|14549.27|14469.27|14548.21|14468.21|14549.27|14469.27|14547.52|14467.52|10
1723772870000|2024-08-16 01:47:50|14548.12|14468.12|14548.86|14468.86|14548.86|14468.86|14548.09|14468.09|10
1723772880000|2024-08-16 01:48:00|14549|14469|14545.79|14465.79|14549|14469|14545.79|14465.79|9
1723772890000|2024-08-16 01:48:10|14545.78|14465.78|14544.7|14464.7|14545.78|14465.78|14544.7|14464.7|10
1723772900000|2024-08-16 01:48:20|14544.67|14464.67|14545.76|14465.76|14546.01|14466.01|14544.38|14464.38|10
1723772910000|2024-08-16 01:48:30|14545.72|14465.72|14545.19|14465.19|14545.74|14465.74|14545.19|14465.19|8
1723772920000|2024-08-16 01:48:40|14545.04|14465.04|14544.15|14464.15|14545.41|14465.41|14544.15|14464.15|10
1723772930000|2024-08-16 01:48:50|14543.79|14463.79|14543.47|14463.47|14544.51|14464.51|14543.47|14463.47|10
1723772940000|2024-08-16 01:49:00|14543.37|14463.37|14542.75|14462.75|14543.52|14463.52|14542.75|14462.75|9
1723772950000|2024-08-16 01:49:10|14542.55|14462.55|14543.02|14463.02|14543.07|14463.07|14542.55|14462.55|10
1723772960000|2024-08-16 01:49:20|14542.74|14462.74|14541.92|14461.92|14542.74|14462.74|14541.92|14461.92|8
1723772970000|2024-08-16 01:49:30|14542.07|14462.07|14541.96|14461.96|14542.3|14462.3|14541.85|14461.85|10
1723772980000|2024-08-16 01:49:40|14541.64|14461.64|14541.39|14461.39|14541.64|14461.64|14541.39|14461.39|10
1723772990000|2024-08-16 01:49:50|14541.4|14461.4|14539.79|14459.79|14541.4|14461.4|14539.72|14459.72|9
1723773000000|2024-08-16 01:50:00|14539.78|14459.78|14541.16|14461.16|14541.16|14461.16|14539.58|14459.58|10
1723773010000|2024-08-16 01:50:10|14541.49|14461.49|14541.8|14461.8|14542.79|14462.79|14541.35|14461.35|10
1723773020000|2024-08-16 01:50:20|14541.62|14461.62|14542.09|14462.09|14542.09|14462.09|14540.12|14460.12|10
1723773030000|2024-08-16 01:50:30|14542.42|14462.42|14543.34|14463.34|14543.84|14463.84|14542.42|14462.42|9
1723773040000|2024-08-16 01:50:40|14543.21|14463.21|14544.27|14464.27|14544.27|14464.27|14543.17|14463.17|10
1723773050000|2024-08-16 01:50:50|14544.19|14464.19|14544.33|14464.33|14544.53|14464.53|14544.12|14464.12|9
1723773060000|2024-08-16 01:51:00|14544.34|14464.34|14543.35|14463.35|14545.16|14465.16|14543.35|14463.35|9
1723773070000|2024-08-16 01:51:10|14542.6|14462.6|14542.6|14462.6|14542.6|14462.6|14542.19|14462.19|10
1723773080000|2024-08-16 01:51:20|14542.88|14462.88|14543.04|14463.04|14543.04|14463.04|14542.43|14462.43|10
1723773090000|2024-08-16 01:51:30|14543.28|14463.28|14543.59|14463.59|14543.59|14463.59|14543.28|14463.28|7
1723773100000|2024-08-16 01:51:40|14543.47|14463.47|14544.78|14464.78|14544.78|14464.78|14543.47|14463.47|10
1723773110000|2024-08-16 01:51:50|14544.76|14464.76|14543.22|14463.22|14544.79|14464.79|14543.22|14463.22|9
1723773120000|2024-08-16 01:52:00|14542.98|14462.98|14543.39|14463.39|14543.39|14463.39|14542.51|14462.51|10
1723773130000|2024-08-16 01:52:10|14543.71|14463.71|14545.52|14465.52|14545.52|14465.52|14543.65|14463.65|10
1723773140000|2024-08-16 01:52:20|14545.99|14465.99|14546.55|14466.55|14547|14467|14545.99|14465.99|10
1723773150000|2024-08-16 01:52:30|14546.78|14466.78|14546.7|14466.7|14546.83|14466.83|14546.42|14466.42|9
1723773160000|2024-08-16 01:52:40|14546.37|14466.37|14546.54|14466.54|14546.89|14466.89|14546.32|14466.32|10
1723773170000|2024-08-16 01:52:50|14546.34|14466.34|14548.31|14468.31|14548.31|14468.31|14546.29|14466.29|10
1723773180000|2024-08-16 01:53:00|14548.37|14468.37|14548.66|14468.66|14549.85|14469.85|14548.37|14468.37|10
1723773190000|2024-08-16 01:53:10|14548.5|14468.5|14549.88|14469.88|14549.88|14469.88|14548.5|14468.5|10
1723773200000|2024-08-16 01:53:20|14549.73|14469.73|14548.59|14468.59|14549.73|14469.73|14548.59|14468.59|10
1723773210000|2024-08-16 01:53:30|14548.55|14468.55|14548.45|14468.45|14548.7|14468.7|14548.45|14468.45|10
1723773220000|2024-08-16 01:53:40|14548.43|14468.43|14549.12|14469.12|14549.12|14469.12|14548.26|14468.26|10
1723773230000|2024-08-16 01:53:50|14549.25|14469.25|14550.24|14470.24|14550.24|14470.24|14549.25|14469.25|9
1723773240000|2024-08-16 01:54:00|14550.36|14470.36|14551.42|14471.42|14551.45|14471.45|14550.36|14470.36|10
1723773250000|2024-08-16 01:54:10|14551.43|14471.43|14551.08|14471.08|14551.45|14471.45|14550.85|14470.85|10
1723773260000|2024-08-16 01:54:20|14551.13|14471.13|14553.56|14473.56|14554.13|14474.13|14551.13|14471.13|10
1723773270000|2024-08-16 01:54:30|14553.78|14473.78|14554.78|14474.78|14554.78|14474.78|14553.47|14473.47|10
1723773280000|2024-08-16 01:54:40|14554.79|14474.79|14558.65|14478.65|14558.65|14478.65|14554.7|14474.7|10
1723773290000|2024-08-16 01:54:50|14559.28|14479.28|14559.71|14479.71|14560.03|14480.03|14559.28|14479.28|10
1723773300000|2024-08-16 01:55:00|14559.48|14479.48|14561.77|14481.77|14561.77|14481.77|14559.27|14479.27|10
1723773310000|2024-08-16 01:55:10|14561.81|14481.81|14562.85|14482.85|14562.87|14482.87|14561.81|14481.81|10
1723773320000|2024-08-16 01:55:20|14562.84|14482.84|14562.48|14482.48|14563.74|14483.74|14562.48|14482.48|9
1723773330000|2024-08-16 01:55:30|14562.68|14482.68|14566.2|14486.2|14566.2|14486.2|14562.68|14482.68|10
1723773340000|2024-08-16 01:55:40|14566.64|14486.64|14568.92|14488.92|14568.92|14488.92|14566.64|14486.64|9
1723773350000|2024-08-16 01:55:50|14569.51|14489.51|14571.27|14491.27|14571.56|14491.56|14569.51|14489.51|10
1723773360000|2024-08-16 01:56:00|14571.16|14491.16|14572.92|14492.92|14572.92|14492.92|14570.89|14490.89|10
1723773370000|2024-08-16 01:56:10|14573.19|14493.19|14575.21|14495.21|14575.21|14495.21|14573.19|14493.19|10
1723773380000|2024-08-16 01:56:20|14575.23|14495.23|14575.71|14495.71|14576|14496|14575.23|14495.23|10
1723773390000|2024-08-16 01:56:30|14576.23|14496.23|14576.21|14496.21|14576.84|14496.84|14576.13|14496.13|9
1723773400000|2024-08-16 01:56:40|14576.19|14496.19|14576.47|14496.47|14576.47|14496.47|14576.03|14496.03|10
1723773410000|2024-08-16 01:56:50|14576.5|14496.5|14575.89|14495.89|14576.77|14496.77|14575.89|14495.89|9
1723773420000|2024-08-16 01:57:00|14575.58|14495.58|14577.77|14497.77|14577.77|14497.77|14575.44|14495.44|10
1723773430000|2024-08-16 01:57:10|14577.88|14497.88|14577.86|14497.86|14578.23|14498.23|14577.72|14497.72|10
1723773440000|2024-08-16 01:57:20|14577.91|14497.91|14581.8|14501.8|14581.8|14501.8|14577.91|14497.91|10
1723773450000|2024-08-16 01:57:30|14582.67|14502.67|14584.03|14504.03|14584.03|14504.03|14582.67|14502.67|9
1723773460000|2024-08-16 01:57:40|14585.19|14505.19|14585.92|14505.92|14585.92|14505.92|14584.38|14504.38|10
1723773470000|2024-08-16 01:57:50|14586.22|14506.22|14586.8|14506.8|14586.85|14506.85|14585.75|14505.75|10
1723773480000|2024-08-16 01:58:00|14586.96|14506.96|14588.7|14508.7|14588.7|14508.7|14586.96|14506.96|9
1723773490000|2024-08-16 01:58:10|14588.75|14508.75|14588.54|14508.54|14588.98|14508.98|14588.54|14508.54|9
1723773500000|2024-08-16 01:58:20|14587.99|14507.99|14587.09|14507.09|14587.99|14507.99|14586.72|14506.72|10
1723773510000|2024-08-16 01:58:30|14586.99|14506.99|14587.08|14507.08|14587.72|14507.72|14586.84|14506.84|10
1723773520000|2024-08-16 01:58:40|14586.6|14506.6|14592.5|14512.5|14592.5|14512.5|14586.6|14506.6|10
1723773530000|2024-08-16 01:58:50|14592.7|14512.7|14594.36|14514.36|14594.37|14514.37|14592.61|14512.61|10
1723773540000|2024-08-16 01:59:00|14594.39|14514.39|14594.43|14514.43|14594.51|14514.51|14594.22|14514.22|10
1723773550000|2024-08-16 01:59:10|14594.51|14514.51|14594.07|14514.07|14594.73|14514.73|14594.03|14514.03|10
1723773560000|2024-08-16 01:59:20|14594.89|14514.89|14596.46|14516.46|14596.46|14516.46|14594.89|14514.89|10
1723773570000|2024-08-16 01:59:30|14596.54|14516.54|14596.86|14516.86|14596.86|14516.86|14596.43|14516.43|10
1723773580000|2024-08-16 01:59:40|14596.88|14516.88|14596.27|14516.27|14597.22|14517.22|14596.27|14516.27|10
1723773590000|2024-08-16 01:59:50|14596.01|14516.01|14596.74|14516.74|14597|14517|14595.84|14515.84|9
1723773600000|2024-08-16 02:00:00|14597.09|14517.09|14597.15|14517.15|14597.65|14517.65|14596.91|14516.91|10
1723773610000|2024-08-16 02:00:10|14597.28|14517.28|14596.24|14516.24|14597.28|14517.28|14596.23|14516.23|10
1723773620000|2024-08-16 02:00:20|14596.16|14516.16|14599.22|14519.22|14599.22|14519.22|14596.16|14516.16|9
1723773630000|2024-08-16 02:00:30|14599.7|14519.7|14605.35|14525.35|14605.35|14525.35|14599.7|14519.7|10
1723773640000|2024-08-16 02:00:40|14605.9|14525.9|14606.96|14526.96|14607.34|14527.34|14605.9|14525.9|10
1723773650000|2024-08-16 02:00:50|14606.81|14526.81|14604.84|14524.84|14606.81|14526.81|14604.84|14524.84|10
1723773660000|2024-08-16 02:01:00|14604.69|14524.69|14603.32|14523.32|14604.69|14524.69|14603.32|14523.32|10
1723773670000|2024-08-16 02:01:10|14603.22|14523.22|14603.41|14523.41|14603.49|14523.49|14602.51|14522.51|10
1723773680000|2024-08-16 02:01:20|14603.4|14523.4|14601|14521|14603.41|14523.41|14601|14521|10
1723773690000|2024-08-16 02:01:30|14600.97|14520.97|14598.79|14518.79|14600.97|14520.97|14598.79|14518.79|10
1723773700000|2024-08-16 02:01:40|14597.52|14517.52|14596.24|14516.24|14597.52|14517.52|14596.21|14516.21|10
1723773710000|2024-08-16 02:01:50|14595.99|14515.99|14596|14516|14596.28|14516.28|14595.99|14515.99|8
1723773720000|2024-08-16 02:02:00|14596.01|14516.01|14594.68|14514.68|14596.01|14516.01|14594.41|14514.41|10
1723773730000|2024-08-16 02:02:10|14595.06|14515.06|14594.03|14514.03|14595.12|14515.12|14594.03|14514.03|10
1723773740000|2024-08-16 02:02:20|14593.72|14513.72|14597.69|14517.69|14597.75|14517.75|14593.72|14513.72|10
1723773750000|2024-08-16 02:02:30|14597.79|14517.79|14597.25|14517.25|14597.89|14517.89|14597.25|14517.25|10
1723773760000|2024-08-16 02:02:40|14596.81|14516.81|14595.53|14515.53|14596.81|14516.81|14595.11|14515.11|10
1723773770000|2024-08-16 02:02:50|14595.44|14515.44|14596.11|14516.11|14596.11|14516.11|14595.01|14515.01|10
1723773780000|2024-08-16 02:03:00|14596.24|14516.24|14596.83|14516.83|14596.92|14516.92|14596.19|14516.19|10
1723773790000|2024-08-16 02:03:10|14596.47|14516.47|14595.8|14515.8|14596.54|14516.54|14595.8|14515.8|10
1723773800000|2024-08-16 02:03:20|14595.77|14515.77|14594.09|14514.09|14595.77|14515.77|14594.09|14514.09|9
1723773810000|2024-08-16 02:03:30|14593.97|14513.97|14592.65|14512.65|14594|14514|14592.65|14512.65|10
1723773820000|2024-08-16 02:03:40|14592.47|14512.47|14588.2|14508.2|14592.47|14512.47|14587.95|14507.95|10
1723773830000|2024-08-16 02:03:50|14588.29|14508.29|14586.63|14506.63|14588.29|14508.29|14586.26|14506.26|9
1723773840000|2024-08-16 02:04:00|14586.84|14506.84|14587.38|14507.38|14587.84|14507.84|14586.79|14506.79|10
1723773850000|2024-08-16 02:04:10|14587.39|14507.39|14585.83|14505.83|14587.39|14507.39|14585.83|14505.83|9
1723773860000|2024-08-16 02:04:20|14586.3|14506.3|14584.8|14504.8|14586.36|14506.36|14584.6|14504.6|10
1723773870000|2024-08-16 02:04:30|14584.49|14504.49|14583.75|14503.75|14584.49|14504.49|14583.35|14503.35|10
1723773880000|2024-08-16 02:04:40|14583.76|14503.76|14582.08|14502.08|14583.82|14503.82|14582.08|14502.08|10
1723773890000|2024-08-16 02:04:50|14582.02|14502.02|14580.05|14500.05|14582.25|14502.25|14580.05|14500.05|10
1723773900000|2024-08-16 02:05:00|14580.01|14500.01|14579.57|14499.57|14580.05|14500.05|14579.47|14499.47|10
1723773910000|2024-08-16 02:05:10|14579.59|14499.59|14580.43|14500.43|14580.43|14500.43|14579.33|14499.33|10
1723773920000|2024-08-16 02:05:20|14580.42|14500.42|14577.79|14497.79|14580.53|14500.53|14577.79|14497.79|10
1723773930000|2024-08-16 02:05:30|14577.92|14497.92|14578.45|14498.45|14578.73|14498.73|14577.88|14497.88|10
1723773940000|2024-08-16 02:05:40|14578.49|14498.49|14579.29|14499.29|14579.29|14499.29|14578.49|14498.49|8
1723773950000|2024-08-16 02:05:50|14579.13|14499.13|14578.44|14498.44|14579.23|14499.23|14578.44|14498.44|10
1723773960000|2024-08-16 02:06:00|14578.11|14498.11|14575.91|14495.91|14578.11|14498.11|14575.91|14495.91|9
1723773970000|2024-08-16 02:06:10|14575.57|14495.57|14574.96|14494.96|14575.6|14495.6|14574.89|14494.89|9
1723773980000|2024-08-16 02:06:20|14574.95|14494.95|14573.25|14493.25|14575.09|14495.09|14573.25|14493.25|9
1723773990000|2024-08-16 02:06:30|14573.19|14493.19|14572.34|14492.34|14573.29|14493.29|14572.34|14492.34|10
1723774000000|2024-08-16 02:06:40|14572.18|14492.18|14571.97|14491.97|14572.3|14492.3|14571.51|14491.51|9
1723774010000|2024-08-16 02:06:50|14572.16|14492.16|14574.73|14494.73|14574.73|14494.73|14572.08|14492.08|10
1723774020000|2024-08-16 02:07:00|14574.78|14494.78|14574.33|14494.33|14574.85|14494.85|14574.33|14494.33|9
1723774030000|2024-08-16 02:07:10|14573.94|14493.94|14573.58|14493.58|14574.07|14494.07|14573.57|14493.57|8
1723774040000|2024-08-16 02:07:20|14573.57|14493.57|14572.57|14492.57|14573.58|14493.58|14572.57|14492.57|10
1723774050000|2024-08-16 02:07:30|14572.45|14492.45|14573.04|14493.04|14573.04|14493.04|14572.4|14492.4|9
1723774060000|2024-08-16 02:07:40|14572.83|14492.83|14573.62|14493.62|14573.62|14493.62|14572.83|14492.83|10
1723774070000|2024-08-16 02:07:50|14573.7|14493.7|14573.05|14493.05|14573.7|14493.7|14573.04|14493.04|10
1723774080000|2024-08-16 02:08:00|14572.68|14492.68|14569.55|14489.55|14572.68|14492.68|14569.55|14489.55|10
1723774090000|2024-08-16 02:08:10|14569.63|14489.63|14568.48|14488.48|14569.63|14489.63|14568.48|14488.48|9
1723774100000|2024-08-16 02:08:20|14568.49|14488.49|14567.1|14487.1|14568.54|14488.54|14566.78|14486.78|10
1723774110000|2024-08-16 02:08:30|14567.16|14487.16|14567.59|14487.59|14567.7|14487.7|14567.16|14487.16|10
1723774120000|2024-08-16 02:08:40|14567.64|14487.64|14570.5|14490.5|14570.5|14490.5|14567.64|14487.64|10
1723774130000|2024-08-16 02:08:50|14570.43|14490.43|14572.11|14492.11|14572.49|14492.49|14570.43|14490.43|10
1723774140000|2024-08-16 02:09:00|14571.87|14491.87|14571.32|14491.32|14571.87|14491.87|14571.32|14491.32|10
1723774150000|2024-08-16 02:09:10|14571.64|14491.64|14570.81|14490.81|14571.65|14491.65|14570.79|14490.79|8
1723774160000|2024-08-16 02:09:20|14570.85|14490.85|14568.93|14488.93|14570.85|14490.85|14568.93|14488.93|9
1723774170000|2024-08-16 02:09:30|14568.74|14488.74|14567.14|14487.14|14568.74|14488.74|14567.14|14487.14|10
1723774180000|2024-08-16 02:09:40|14566.61|14486.61|14565.34|14485.34|14566.61|14486.61|14565.34|14485.34|10
1723774190000|2024-08-16 02:09:50|14565.11|14485.11|14560.6|14480.6|14565.12|14485.12|14560.6|14480.6|9
1723774200000|2024-08-16 02:10:00|14560.86|14480.86|14559.35|14479.35|14560.86|14480.86|14559.04|14479.04|10
1723774210000|2024-08-16 02:10:10|14559.54|14479.54|14557.19|14477.19|14559.54|14479.54|14557.19|14477.19|10
1723774220000|2024-08-16 02:10:20|14556.8|14476.8|14553.95|14473.95|14556.8|14476.8|14553.95|14473.95|10
1723774230000|2024-08-16 02:10:30|14553.62|14473.62|14553.09|14473.09|14553.62|14473.62|14551.74|14471.74|10
1723774240000|2024-08-16 02:10:40|14554.03|14474.03|14555.96|14475.96|14555.98|14475.98|14554.03|14474.03|10
1723774250000|2024-08-16 02:10:50|14556|14476|14555.41|14475.41|14556|14476|14555.41|14475.41|7
1723774260000|2024-08-16 02:11:00|14555.4|14475.4|14554.66|14474.66|14555.62|14475.62|14554.66|14474.66|10
1723774270000|2024-08-16 02:11:10|14554.5|14474.5|14553.64|14473.64|14554.5|14474.5|14553.64|14473.64|10
1723774280000|2024-08-16 02:11:20|14553.52|14473.52|14553.23|14473.23|14553.73|14473.73|14553.23|14473.23|9
1723774290000|2024-08-16 02:11:30|14553.38|14473.38|14552.98|14472.98|14553.46|14473.46|14552.94|14472.94|10
1723774300000|2024-08-16 02:11:40|14552.51|14472.51|14550.84|14470.84|14552.51|14472.51|14550.75|14470.75|9
1723774310000|2024-08-16 02:11:50|14550.88|14470.88|14550.98|14470.98|14550.98|14470.98|14550.68|14470.68|10
1723774320000|2024-08-16 02:12:00|14551.58|14471.58|14549.78|14469.78|14551.58|14471.58|14549.77|14469.77|10
1723774330000|2024-08-16 02:12:10|14549.76|14469.76|14550.3|14470.3|14550.45|14470.45|14549.71|14469.71|10
1723774340000|2024-08-16 02:12:20|14550.47|14470.47|14551.46|14471.46|14551.46|14471.46|14550.37|14470.37|10
1723774350000|2024-08-16 02:12:30|14551.79|14471.79|14551.07|14471.07|14551.79|14471.79|14551.04|14471.04|10
1723774360000|2024-08-16 02:12:40|14550.76|14470.76|14551.02|14471.02|14551.05|14471.05|14550.67|14470.67|10
1723774370000|2024-08-16 02:12:50|14551.39|14471.39|14551.66|14471.66|14551.78|14471.78|14551.39|14471.39|9
1723774380000|2024-08-16 02:13:00|14551.97|14471.97|14552.32|14472.32|14552.35|14472.35|14551.97|14471.97|9
1723774390000|2024-08-16 02:13:10|14552.31|14472.31|14552.69|14472.69|14553.08|14473.08|14552.24|14472.24|10
1723774400000|2024-08-16 02:13:20|14552.72|14472.72|14553.04|14473.04|14553.04|14473.04|14552.54|14472.54|10
1723774410000|2024-08-16 02:13:30|14552.92|14472.92|14553.26|14473.26|14554.37|14474.37|14552.92|14472.92|10
1723774420000|2024-08-16 02:13:40|14553.18|14473.18|14554.26|14474.26|14554.26|14474.26|14553.06|14473.06|10
1723774430000|2024-08-16 02:13:50|14554.85|14474.85|14555.47|14475.47|14555.47|14475.47|14554.49|14474.49|10
1723774440000|2024-08-16 02:14:00|14555.88|14475.88|14556.99|14476.99|14557.11|14477.11|14555.85|14475.85|10
1723774450000|2024-08-16 02:14:10|14556.96|14476.96|14557.25|14477.25|14557.44|14477.44|14556.96|14476.96|10
1723774460000|2024-08-16 02:14:20|14557.36|14477.36|14556.8|14476.8|14557.9|14477.9|14556.8|14476.8|10
1723774470000|2024-08-16 02:14:30|14556.77|14476.77|14556.86|14476.86|14556.86|14476.86|14556.75|14476.75|7
1723774480000|2024-08-16 02:14:40|14556.96|14476.96|14559.96|14479.96|14559.96|14479.96|14556.96|14476.96|9
1723774490000|2024-08-16 02:14:50|14561.88|14481.88|14563.08|14483.08|14563.1|14483.1|14561.88|14481.88|10
1723774500000|2024-08-16 02:15:00|14562.55|14482.55|14563.52|14483.52|14563.58|14483.58|14562.55|14482.55|10
1723774510000|2024-08-16 02:15:10|14563.78|14483.78|14565.41|14485.41|14565.41|14485.41|14563.78|14483.78|10
1723774520000|2024-08-16 02:15:20|14566.6|14486.6|14568.85|14488.85|14568.95|14488.95|14566.6|14486.6|10
1723774530000|2024-08-16 02:15:30|14568.94|14488.94|14570.16|14490.16|14570.16|14490.16|14568.86|14488.86|10
1723774540000|2024-08-16 02:15:40|14570.22|14490.22|14568.46|14488.46|14570.22|14490.22|14568.46|14488.46|9
1723774550000|2024-08-16 02:15:50|14568.48|14488.48|14564.18|14484.18|14568.48|14488.48|14564.18|14484.18|10
1723774560000|2024-08-16 02:16:00|14562.3|14482.3|14557.61|14477.61|14562.3|14482.3|14557.61|14477.61|10
1723774570000|2024-08-16 02:16:10|14557.57|14477.57|14556.71|14476.71|14557.81|14477.81|14556.58|14476.58|10
1723774580000|2024-08-16 02:16:20|14556.49|14476.49|14555.15|14475.15|14556.53|14476.53|14555.11|14475.11|10
1723774590000|2024-08-16 02:16:30|14555.12|14475.12|14557.09|14477.09|14557.09|14477.09|14554.94|14474.94|10
1723774600000|2024-08-16 02:16:40|14557.61|14477.61|14558.12|14478.12|14558.15|14478.15|14557.55|14477.55|9
1723774610000|2024-08-16 02:16:50|14558.15|14478.15|14558.59|14478.59|14558.63|14478.63|14557.91|14477.91|10
1723774620000|2024-08-16 02:17:00|14558.33|14478.33|14559.2|14479.2|14559.21|14479.21|14558.33|14478.33|9
1723774630000|2024-08-16 02:17:10|14558.99|14478.99|14559.93|14479.93|14559.93|14479.93|14558.9|14478.9|10
1723774640000|2024-08-16 02:17:20|14559.98|14479.98|14560.73|14480.73|14560.78|14480.78|14559.98|14479.98|9
1723774650000|2024-08-16 02:17:30|14560.72|14480.72|14560.3|14480.3|14560.83|14480.83|14560.3|14480.3|9
1723774660000|2024-08-16 02:17:40|14560.64|14480.64|14562.4|14482.4|14562.52|14482.52|14560.64|14480.64|9
1723774670000|2024-08-16 02:17:50|14562.45|14482.45|14563.34|14483.34|14563.34|14483.34|14562.45|14482.45|9
1723774680000|2024-08-16 02:18:00|14563.3|14483.3|14563.88|14483.88|14564.5|14484.5|14563.3|14483.3|10
1723774690000|2024-08-16 02:18:10|14563.85|14483.85|14563.18|14483.18|14563.85|14483.85|14563.17|14483.17|8
1723774700000|2024-08-16 02:18:20|14563.15|14483.15|14563.11|14483.11|14563.45|14483.45|14563.11|14483.11|9
1723774710000|2024-08-16 02:18:30|14562.85|14482.85|14561.95|14481.95|14562.85|14482.85|14561.95|14481.95|9
1723774720000|2024-08-16 02:18:40|14562.03|14482.03|14563.58|14483.58|14563.58|14483.58|14561.91|14481.91|9
1723774730000|2024-08-16 02:18:50|14563.57|14483.57|14562.48|14482.48|14563.64|14483.64|14562.46|14482.46|8
1723774740000|2024-08-16 02:19:00|14562.47|14482.47|14561.17|14481.17|14562.47|14482.47|14561.17|14481.17|10
1723774750000|2024-08-16 02:19:10|14560.82|14480.82|14560.97|14480.97|14561.45|14481.45|14560.7|14480.7|10
1723774760000|2024-08-16 02:19:20|14560.93|14480.93|14559.97|14479.97|14560.95|14480.95|14559.92|14479.92|10
1723774770000|2024-08-16 02:19:30|14560.16|14480.16|14560.74|14480.74|14560.98|14480.98|14559.85|14479.85|10
1723774780000|2024-08-16 02:19:40|14561.05|14481.05|14562.07|14482.07|14562.07|14482.07|14561.05|14481.05|10
1723774790000|2024-08-16 02:19:50|14562.31|14482.31|14563.47|14483.47|14563.47|14483.47|14562.31|14482.31|10
1723774800000|2024-08-16 02:20:00|14563.43|14483.43|14564.46|14484.46|14564.75|14484.75|14563.07|14483.07|9
1723774810000|2024-08-16 02:20:10|14564.4|14484.4|14564.82|14484.82|14565.26|14485.26|14564.18|14484.18|10
1723774820000|2024-08-16 02:20:20|14564.99|14484.99|14565.38|14485.38|14565.7|14485.7|14564.99|14484.99|9
1723774830000|2024-08-16 02:20:30|14565.33|14485.33|14565.62|14485.62|14565.62|14485.62|14564.93|14484.93|9
1723774840000|2024-08-16 02:20:40|14565.7|14485.7|14565.97|14485.97|14566.01|14486.01|14565.53|14485.53|9
1723774850000|2024-08-16 02:20:50|14565.94|14485.94|14566.15|14486.15|14566.21|14486.21|14565.83|14485.83|9
1723774860000|2024-08-16 02:21:00|14566.11|14486.11|14564.88|14484.88|14566.11|14486.11|14564.88|14484.88|10
1723774870000|2024-08-16 02:21:10|14564.84|14484.84|14565|14485|14565.33|14485.33|14564.74|14484.74|9
1723774880000|2024-08-16 02:21:20|14565.34|14485.34|14564.92|14484.92|14565.34|14485.34|14564.88|14484.88|10
1723774890000|2024-08-16 02:21:30|14564.95|14484.95|14564.66|14484.66|14565.03|14485.03|14564.63|14484.63|9
1723774900000|2024-08-16 02:21:40|14564.73|14484.73|14563.57|14483.57|14564.73|14484.73|14563.18|14483.18|10
1723774910000|2024-08-16 02:21:50|14563.6|14483.6|14564.33|14484.33|14564.85|14484.85|14563.56|14483.56|9
1723774920000|2024-08-16 02:22:00|14564.02|14484.02|14562.56|14482.56|14564.02|14484.02|14562.47|14482.47|10
1723774930000|2024-08-16 02:22:10|14562.53|14482.53|14562.99|14482.99|14562.99|14482.99|14561.92|14481.92|9
1723774940000|2024-08-16 02:22:20|14563.16|14483.16|14562.37|14482.37|14563.7|14483.7|14562.37|14482.37|10
1723774950000|2024-08-16 02:22:30|14562.2|14482.2|14562.53|14482.53|14562.58|14482.58|14562.1|14482.1|9
1723774960000|2024-08-16 02:22:40|14562.31|14482.31|14562.69|14482.69|14562.73|14482.73|14562.31|14482.31|8
1723774970000|2024-08-16 02:22:50|14562.63|14482.63|14563.12|14483.12|14563.12|14483.12|14562.63|14482.63|9
1723774980000|2024-08-16 02:23:00|14563.1|14483.1|14564.06|14484.06|14564.16|14484.16|14562.75|14482.75|10
1723774990000|2024-08-16 02:23:10|14564.03|14484.03|14566.12|14486.12|14566.12|14486.12|14563.97|14483.97|10
1723775000000|2024-08-16 02:23:20|14566.14|14486.14|14570.23|14490.23|14570.23|14490.23|14566.14|14486.14|9
1723775010000|2024-08-16 02:23:30|14570.81|14490.81|14572.63|14492.63|14572.63|14492.63|14570.81|14490.81|10
1723775020000|2024-08-16 02:23:40|14572.88|14492.88|14581.19|14501.19|14581.19|14501.19|14572.88|14492.88|10
1723775030000|2024-08-16 02:23:50|14581.24|14501.24|14581.68|14501.68|14581.68|14501.68|14581.21|14501.21|10
1723775040000|2024-08-16 02:24:00|14582.5|14502.5|14582.7|14502.7|14583.26|14503.26|14582.5|14502.5|10
1723775050000|2024-08-16 02:24:10|14582.91|14502.91|14583.88|14503.88|14583.96|14503.96|14582.9|14502.9|10
1723775060000|2024-08-16 02:24:20|14584.1|14504.1|14585.36|14505.36|14585.51|14505.51|14584.04|14504.04|9
1723775070000|2024-08-16 02:24:30|14585.8|14505.8|14590.63|14510.63|14590.63|14510.63|14585.8|14505.8|10
1723775080000|2024-08-16 02:24:40|14591.32|14511.32|14593.19|14513.19|14593.19|14513.19|14591.32|14511.32|10
1723775090000|2024-08-16 02:24:50|14593.2|14513.2|14593.66|14513.66|14594.02|14514.02|14593.2|14513.2|9
1723775100000|2024-08-16 02:25:00|14593.7|14513.7|14593.86|14513.86|14594.17|14514.17|14593.7|14513.7|8
1723775110000|2024-08-16 02:25:10|14594.08|14514.08|14594.43|14514.43|14594.61|14514.61|14594.08|14514.08|10
1723775120000|2024-08-16 02:25:20|14594.76|14514.76|14603.28|14523.28|14603.28|14523.28|14594.5|14514.5|10
1723775130000|2024-08-16 02:25:30|14603.88|14523.88|14607.19|14527.19|14607.4|14527.4|14603.88|14523.88|10
1723775140000|2024-08-16 02:25:40|14607.45|14527.45|14608.82|14528.82|14608.82|14528.82|14607.13|14527.13|10
1723775150000|2024-08-16 02:25:50|14608.76|14528.76|14612.18|14532.18|14612.18|14532.18|14608.29|14528.29|10
1723775160000|2024-08-16 02:26:00|14612.27|14532.27|14613.04|14533.04|14614.11|14534.11|14611.79|14531.79|10
1723775170000|2024-08-16 02:26:10|14613.07|14533.07|14610.9|14530.9|14613.07|14533.07|14610.9|14530.9|10
1723775180000|2024-08-16 02:26:20|14611.07|14531.07|14609.51|14529.51|14611.07|14531.07|14609.51|14529.51|10
1723775190000|2024-08-16 02:26:30|14609.29|14529.29|14607.96|14527.96|14609.29|14529.29|14607.96|14527.96|10
1723775200000|2024-08-16 02:26:40|14608.02|14528.02|14607.52|14527.52|14608.02|14528.02|14607.44|14527.44|9
1723775210000|2024-08-16 02:26:50|14607.6|14527.6|14609.27|14529.27|14609.27|14529.27|14607.6|14527.6|10
1723775220000|2024-08-16 02:27:00|14609.3|14529.3|14609.58|14529.58|14609.99|14529.99|14609.29|14529.29|10
1723775230000|2024-08-16 02:27:10|14610.21|14530.21|14610.4|14530.4|14610.93|14530.93|14610.21|14530.21|10
1723775240000|2024-08-16 02:27:20|14609.35|14529.35|14608.92|14528.92|14609.35|14529.35|14608.65|14528.65|10
1723775250000|2024-08-16 02:27:30|14609.2|14529.2|14609.45|14529.45|14609.45|14529.45|14608.88|14528.88|10
1723775260000|2024-08-16 02:27:40|14609.65|14529.65|14609.5|14529.5|14609.97|14529.97|14609.5|14529.5|7
1723775270000|2024-08-16 02:27:50|14609.68|14529.68|14610.04|14530.04|14610.04|14530.04|14609.4|14529.4|9
1723775280000|2024-08-16 02:28:00|14610.36|14530.36|14611.33|14531.33|14611.33|14531.33|14610.29|14530.29|9
1723775290000|2024-08-16 02:28:10|14611.39|14531.39|14612.32|14532.32|14612.32|14532.32|14611.39|14531.39|10
1723775300000|2024-08-16 02:28:20|14612.47|14532.47|14615.31|14535.31|14616.23|14536.23|14611.27|14531.27|10
1723775310000|2024-08-16 02:28:30|14616.15|14536.15|14621.34|14541.34|14621.34|14541.34|14615.8|14535.8|10
1723775320000|2024-08-16 02:28:40|14621.58|14541.58|14621.63|14541.63|14621.65|14541.65|14621.14|14541.14|9
1723775330000|2024-08-16 02:28:50|14622.45|14542.45|14632.23|14552.23|14633.08|14553.08|14622.28|14542.28|10
1723775340000|2024-08-16 02:29:00|14632.44|14552.44|14633.15|14553.15|14633.15|14553.15|14632.44|14552.44|10
1723775350000|2024-08-16 02:29:10|14633.27|14553.27|14635.39|14555.39|14635.39|14555.39|14632.63|14552.63|10
1723775360000|2024-08-16 02:29:20|14635.76|14555.76|14640.62|14560.62|14640.62|14560.62|14635.76|14555.76|10
1723775370000|2024-08-16 02:29:30|14641.53|14561.53|14642.09|14562.09|14642.11|14562.11|14641.53|14561.53|9
1723775380000|2024-08-16 02:29:40|14642.15|14562.15|14649.32|14569.32|14649.32|14569.32|14642.15|14562.15|10
1723775390000|2024-08-16 02:29:50|14649.5|14569.5|14648.02|14568.02|14649.79|14569.79|14648.02|14568.02|10
1723775400000|2024-08-16 02:30:00|14647.98|14567.98|14645.55|14565.55|14647.98|14567.98|14645.55|14565.55|10
1723775410000|2024-08-16 02:30:10|14645.25|14565.25|14645.34|14565.34|14645.57|14565.57|14645.25|14565.25|10
1723775420000|2024-08-16 02:30:20|14645.32|14565.32|14645.46|14565.46|14645.68|14565.68|14645.32|14565.32|9
1723775430000|2024-08-16 02:30:30|14645.47|14565.47|14647.93|14567.93|14648.03|14568.03|14645.47|14565.47|10
1723775440000|2024-08-16 02:30:40|14648.18|14568.18|14655.93|14575.93|14658.11|14578.11|14648.05|14568.05|10
1723775450000|2024-08-16 02:30:50|14657.01|14577.01|14673.21|14593.21|14673.21|14593.21|14657.01|14577.01|10
1723775460000|2024-08-16 02:31:00|14673.74|14593.74|14677.97|14597.97|14677.97|14597.97|14673.59|14593.59|10
1723775470000|2024-08-16 02:31:10|14678.65|14598.65|14681.75|14601.75|14682.19|14602.19|14678.65|14598.65|10
1723775480000|2024-08-16 02:31:20|14682.54|14602.54|14695.61|14615.61|14695.61|14615.61|14682.54|14602.54|10
1723775490000|2024-08-16 02:31:30|14695.79|14615.79|14711.84|14631.84|14712.91|14632.91|14695.79|14615.79|10
1723775500000|2024-08-16 02:31:40|14711.91|14631.91|14720.9|14640.9|14720.9|14640.9|14711.66|14631.66|10
1723775510000|2024-08-16 02:31:50|14721.03|14641.03|14734.11|14654.11|14735.05|14655.05|14721.03|14641.03|10
1723775520000|2024-08-16 02:32:00|14733.28|14653.28|14733.42|14653.42|14734.08|14654.08|14731.65|14651.65|10
1723775530000|2024-08-16 02:32:10|14731.99|14651.99|14739.02|14659.02|14739.02|14659.02|14731.99|14651.99|10
1723775540000|2024-08-16 02:32:20|14740.39|14660.39|14760.93|14680.93|14760.93|14680.93|14740.39|14660.39|10
1723775550000|2024-08-16 02:32:30|14764.42|14684.42|14773.86|14693.86|14773.86|14693.86|14764.42|14684.42|10
1723775560000|2024-08-16 02:32:40|14771.35|14691.35|14774|14694|14774|14694|14771.35|14691.35|10
1723775570000|2024-08-16 02:32:50|14774.25|14694.25|14776.7|14696.7|14776.7|14696.7|14773|14693|10
1723775580000|2024-08-16 02:33:00|14776.59|14696.59|14780.28|14700.28|14780.33|14700.33|14776.59|14696.59|10
1723775590000|2024-08-16 02:33:10|14780.74|14700.74|14778.35|14698.35|14780.78|14700.78|14778.35|14698.35|10
1723775600000|2024-08-16 02:33:20|14778.08|14698.08|14768.78|14688.78|14778.08|14698.08|14768.78|14688.78|10
1723775610000|2024-08-16 02:33:30|14768.45|14688.45|14770.53|14690.53|14771.12|14691.12|14767.86|14687.86|10
1723775620000|2024-08-16 02:33:40|14770.11|14690.11|14768.77|14688.77|14770.71|14690.71|14768.77|14688.77|10
1723775630000|2024-08-16 02:33:50|14767.64|14687.64|14765.81|14685.81|14767.78|14687.78|14765.81|14685.81|10
1723775640000|2024-08-16 02:34:00|14766.25|14686.25|14766.01|14686.01|14766.61|14686.61|14765.43|14685.43|10
1723775650000|2024-08-16 02:34:10|14767.31|14687.31|14770.29|14690.29|14770.29|14690.29|14767.31|14687.31|10
1723775660000|2024-08-16 02:34:20|14770.11|14690.11|14764.89|14684.89|14770.11|14690.11|14764.89|14684.89|9
1723775670000|2024-08-16 02:34:30|14764.28|14684.28|14758.06|14678.06|14764.28|14684.28|14758.06|14678.06|10
1723775680000|2024-08-16 02:34:40|14758.24|14678.24|14755.99|14675.99|14758.24|14678.24|14755.99|14675.99|10
1723775690000|2024-08-16 02:34:50|14755.63|14675.63|14752.13|14672.13|14755.63|14675.63|14751.84|14671.84|10
1723775700000|2024-08-16 02:35:00|14752.79|14672.79|14760.74|14680.74|14760.74|14680.74|14752.79|14672.79|10
1723775710000|2024-08-16 02:35:10|14761.65|14681.65|14759.83|14679.83|14762.25|14682.25|14759.83|14679.83|9
1723775720000|2024-08-16 02:35:20|14759.76|14679.76|14751.09|14671.09|14759.76|14679.76|14750.76|14670.76|10
1723775730000|2024-08-16 02:35:30|14749.7|14669.7|14744.45|14664.45|14750.1|14670.1|14744.45|14664.45|10
1723775740000|2024-08-16 02:35:40|14744.01|14664.01|14743.1|14663.1|14744.01|14664.01|14741.3|14661.3|10
1723775750000|2024-08-16 02:35:50|14743.37|14663.37|14743.73|14663.73|14744.15|14664.15|14743.37|14663.37|10
1723775760000|2024-08-16 02:36:00|14744.23|14664.23|14743.12|14663.12|14745.09|14665.09|14743.12|14663.12|10
1723775770000|2024-08-16 02:36:10|14743.04|14663.04|14744.32|14664.32|14744.32|14664.32|14742.43|14662.43|10
1723775780000|2024-08-16 02:36:20|14744.95|14664.95|14747.08|14667.08|14747.08|14667.08|14744.94|14664.94|10
1723775790000|2024-08-16 02:36:30|14746.27|14666.27|14746.93|14666.93|14747.09|14667.09|14745.87|14665.87|10
1723775800000|2024-08-16 02:36:40|14747|14667|14748.87|14668.87|14748.87|14668.87|14746.97|14666.97|10
1723775810000|2024-08-16 02:36:50|14748.88|14668.88|14747.63|14667.63|14748.89|14668.89|14747.51|14667.51|10
1723775820000|2024-08-16 02:37:00|14747.64|14667.64|14748.48|14668.48|14748.83|14668.83|14747.64|14667.64|10
1723775830000|2024-08-16 02:37:10|14748.23|14668.23|14745.87|14665.87|14748.23|14668.23|14745.87|14665.87|9
1723775840000|2024-08-16 02:37:20|14745.89|14665.89|14742.92|14662.92|14745.89|14665.89|14742.92|14662.92|10
1723775850000|2024-08-16 02:37:30|14743.42|14663.42|14741.15|14661.15|14743.68|14663.68|14741.15|14661.15|10
1723775860000|2024-08-16 02:37:40|14740.79|14660.79|14733.29|14653.29|14740.79|14660.79|14733.29|14653.29|10
1723775870000|2024-08-16 02:37:50|14733.31|14653.31|14724.09|14644.09|14733.57|14653.57|14724.09|14644.09|10
1723775880000|2024-08-16 02:38:00|14723.95|14643.95|14720.1|14640.1|14723.95|14643.95|14720.1|14640.1|10
1723775890000|2024-08-16 02:38:10|14718.9|14638.9|14719.31|14639.31|14719.31|14639.31|14717.66|14637.66|10
1723775900000|2024-08-16 02:38:20|14719.4|14639.4|14720.15|14640.15|14720.6|14640.6|14719.19|14639.19|10
1723775910000|2024-08-16 02:38:30|14719.64|14639.64|14719.93|14639.93|14720.52|14640.52|14719.4|14639.4|10
1723775920000|2024-08-16 02:38:40|14719.99|14639.99|14720.95|14640.95|14720.95|14640.95|14719.99|14639.99|9
1723775930000|2024-08-16 02:38:50|14720.97|14640.97|14722.7|14642.7|14722.78|14642.78|14720.59|14640.59|10
1723775940000|2024-08-16 02:39:00|14722.23|14642.23|14724.65|14644.65|14724.65|14644.65|14722.23|14642.23|10
1723775950000|2024-08-16 02:39:10|14724.59|14644.59|14729.36|14649.36|14729.36|14649.36|14724.08|14644.08|10
1723775960000|2024-08-16 02:39:20|14729.97|14649.97|14736.02|14656.02|14736.02|14656.02|14729.97|14649.97|10
1723775970000|2024-08-16 02:39:30|14736.58|14656.58|14743.02|14663.02|14743.02|14663.02|14736.58|14656.58|10
1723775980000|2024-08-16 02:39:40|14743.59|14663.59|14749.18|14669.18|14749.18|14669.18|14743.59|14663.59|10
1723775990000|2024-08-16 02:39:50|14748.91|14668.91|14747.55|14667.55|14748.92|14668.92|14747.55|14667.55|10
1723776000000|2024-08-16 02:40:00|14747.63|14667.63|14748.17|14668.17|14748.17|14668.17|14746.08|14666.08|10
1723776010000|2024-08-16 02:40:10|14748.13|14668.13|14749.75|14669.75|14749.75|14669.75|14748.13|14668.13|10
1723776020000|2024-08-16 02:40:20|14749.81|14669.81|14748.76|14668.76|14749.99|14669.99|14748.76|14668.76|10
1723776030000|2024-08-16 02:40:30|14748.3|14668.3|14745.33|14665.33|14748.3|14668.3|14745.33|14665.33|10
1723776040000|2024-08-16 02:40:40|14744.57|14664.57|14743.15|14663.15|14744.62|14664.62|14742.53|14662.53|10
1723776050000|2024-08-16 02:40:50|14744.04|14664.04|14740.51|14660.51|14744.04|14664.04|14740.51|14660.51|10
1723776060000|2024-08-16 02:41:00|14740.25|14660.25|14736.69|14656.69|14740.25|14660.25|14736.69|14656.69|10
1723776070000|2024-08-16 02:41:10|14736.24|14656.24|14736.7|14656.7|14737.98|14657.98|14736.24|14656.24|10
1723776080000|2024-08-16 02:41:20|14735.98|14655.98|14729.66|14649.66|14735.98|14655.98|14729.66|14649.66|9
1723776090000|2024-08-16 02:41:30|14728.96|14648.96|14727.88|14647.88|14728.96|14648.96|14727.15|14647.15|10
1723776100000|2024-08-16 02:41:40|14727.12|14647.12|14725.92|14645.92|14727.24|14647.24|14725.92|14645.92|10
1723776110000|2024-08-16 02:41:50|14725.32|14645.32|14723.05|14643.05|14725.32|14645.32|14722.84|14642.84|10
1723776120000|2024-08-16 02:42:00|14722.54|14642.54|14720.24|14640.24|14722.54|14642.54|14719.38|14639.38|10
1723776130000|2024-08-16 02:42:10|14720.22|14640.22|14721.56|14641.56|14721.57|14641.57|14720.14|14640.14|10
1723776140000|2024-08-16 02:42:20|14720.3|14640.3|14715.28|14635.28|14720.44|14640.44|14715.28|14635.28|10
1723776150000|2024-08-16 02:42:30|14715.56|14635.56|14714.96|14634.96|14715.56|14635.56|14714.49|14634.49|10
1723776160000|2024-08-16 02:42:40|14715.32|14635.32|14714.01|14634.01|14715.32|14635.32|14714.01|14634.01|10
1723776170000|2024-08-16 02:42:50|14714.24|14634.24|14714.41|14634.41|14714.95|14634.95|14713.58|14633.58|10
1723776180000|2024-08-16 02:43:00|14713.88|14633.88|14714.78|14634.78|14715.98|14635.98|14713.85|14633.85|10
1723776190000|2024-08-16 02:43:10|14714.47|14634.47|14712.74|14632.74|14714.47|14634.47|14712.74|14632.74|10
1723776200000|2024-08-16 02:43:20|14712.68|14632.68|14710.27|14630.27|14712.68|14632.68|14710.21|14630.21|10
1723776210000|2024-08-16 02:43:30|14710.35|14630.35|14709.99|14629.99|14710.35|14630.35|14709.71|14629.71|10
1723776220000|2024-08-16 02:43:40|14709.89|14629.89|14708.57|14628.57|14710.58|14630.58|14708.57|14628.57|10
1723776230000|2024-08-16 02:43:50|14708.63|14628.63|14704.11|14624.11|14708.63|14628.63|14704.11|14624.11|9
1723776240000|2024-08-16 02:44:00|14703.1|14623.1|14700.03|14620.03|14703.1|14623.1|14699.77|14619.77|10
1723776250000|2024-08-16 02:44:10|14699.74|14619.74|14699.57|14619.57|14700.73|14620.73|14699.57|14619.57|9
1723776260000|2024-08-16 02:44:20|14699.65|14619.65|14701.12|14621.12|14701.12|14621.12|14699.65|14619.65|10
1723776270000|2024-08-16 02:44:30|14701.26|14621.26|14700.25|14620.25|14701.75|14621.75|14700.24|14620.24|10
1723776280000|2024-08-16 02:44:40|14700.52|14620.52|14705.09|14625.09|14705.09|14625.09|14700.52|14620.52|10
1723776290000|2024-08-16 02:44:50|14705.25|14625.25|14707.49|14627.49|14707.49|14627.49|14705.1|14625.1|10
1723776300000|2024-08-16 02:45:00|14707.55|14627.55|14707.74|14627.74|14709.02|14629.02|14707.55|14627.55|10
1723776310000|2024-08-16 02:45:10|14707.44|14627.44|14707.74|14627.74|14707.74|14627.74|14705.55|14625.55|10
1723776320000|2024-08-16 02:45:20|14707.98|14627.98|14709.96|14629.96|14709.96|14629.96|14707.59|14627.59|10
1723776330000|2024-08-16 02:45:30|14710.48|14630.48|14712.2|14632.2|14712.97|14632.97|14710.48|14630.48|9
1723776340000|2024-08-16 02:45:40|14712.36|14632.36|14713.94|14633.94|14713.94|14633.94|14712.32|14632.32|10
1723776350000|2024-08-16 02:45:50|14713.75|14633.75|14715.15|14635.15|14715.15|14635.15|14713.46|14633.46|10
1723776360000|2024-08-16 02:46:00|14714.73|14634.73|14713.58|14633.58|14714.73|14634.73|14713.11|14633.11|10
1723776370000|2024-08-16 02:46:10|14713.53|14633.53|14713.56|14633.56|14713.69|14633.69|14712.94|14632.94|10
1723776380000|2024-08-16 02:46:20|14713.75|14633.75|14715.03|14635.03|14715.13|14635.13|14713.75|14633.75|10
1723776390000|2024-08-16 02:46:30|14715.01|14635.01|14715.86|14635.86|14715.86|14635.86|14715.01|14635.01|9
1723776400000|2024-08-16 02:46:40|14715.93|14635.93|14713.43|14633.43|14716.42|14636.42|14713.43|14633.43|10
1723776410000|2024-08-16 02:46:50|14713.39|14633.39|14713.67|14633.67|14713.67|14633.67|14712.64|14632.64|10
1723776420000|2024-08-16 02:47:00|14713.59|14633.59|14711.19|14631.19|14713.59|14633.59|14711.19|14631.19|10
1723776430000|2024-08-16 02:47:10|14711.2|14631.2|14710.43|14630.43|14711.48|14631.48|14709.59|14629.59|9
1723776440000|2024-08-16 02:47:20|14710.92|14630.92|14706.93|14626.93|14711.06|14631.06|14706.93|14626.93|10
1723776450000|2024-08-16 02:47:30|14706.48|14626.48|14702.04|14622.04|14706.48|14626.48|14701.88|14621.88|10
1723776460000|2024-08-16 02:47:40|14701.97|14621.97|14697.42|14617.42|14701.97|14621.97|14697.42|14617.42|10
1723776470000|2024-08-16 02:47:50|14697.41|14617.41|14693.65|14613.65|14697.41|14617.41|14693.65|14613.65|10
1723776480000|2024-08-16 02:48:00|14693.17|14613.17|14691.04|14611.04|14693.25|14613.25|14691.02|14611.02|10
1723776490000|2024-08-16 02:48:10|14691.05|14611.05|14686.44|14606.44|14691.63|14611.63|14686.44|14606.44|10
1723776500000|2024-08-16 02:48:20|14686.79|14606.79|14684.27|14604.27|14686.91|14606.91|14684.27|14604.27|10
1723776510000|2024-08-16 02:48:30|14684.16|14604.16|14683.21|14603.21|14684.82|14604.82|14683.18|14603.18|10
1723776520000|2024-08-16 02:48:40|14683.19|14603.19|14684.27|14604.27|14684.69|14604.69|14683.19|14603.19|9
1723776530000|2024-08-16 02:48:50|14684.57|14604.57|14688.51|14608.51|14688.51|14608.51|14684.57|14604.57|10
1723776540000|2024-08-16 02:49:00|14688.26|14608.26|14689.1|14609.1|14689.1|14609.1|14687.29|14607.29|10
1723776550000|2024-08-16 02:49:10|14688.8|14608.8|14687.94|14607.94|14688.95|14608.95|14687.94|14607.94|10
1723776560000|2024-08-16 02:49:20|14687.59|14607.59|14688.73|14608.73|14688.73|14608.73|14686.64|14606.64|10
1723776570000|2024-08-16 02:49:30|14688.56|14608.56|14687.81|14607.81|14688.57|14608.57|14687.72|14607.72|10
1723776580000|2024-08-16 02:49:40|14687.9|14607.9|14684.22|14604.22|14687.9|14607.9|14684.22|14604.22|10
1723776590000|2024-08-16 02:49:50|14683.79|14603.79|14682.75|14602.75|14683.79|14603.79|14682.27|14602.27|10
1723776600000|2024-08-16 02:50:00|14681.99|14601.99|14683.36|14603.36|14683.36|14603.36|14681.74|14601.74|10
1723776610000|2024-08-16 02:50:10|14683.23|14603.23|14683.34|14603.34|14683.54|14603.54|14682.85|14602.85|10
1723776620000|2024-08-16 02:50:20|14683.32|14603.32|14683.46|14603.46|14683.47|14603.47|14683.09|14603.09|9
1723776630000|2024-08-16 02:50:30|14683.64|14603.64|14684.29|14604.29|14684.29|14604.29|14683.5|14603.5|10
1723776640000|2024-08-16 02:50:40|14684.8|14604.8|14685.71|14605.71|14686.38|14606.38|14684.75|14604.75|10
1723776650000|2024-08-16 02:50:50|14685.94|14605.94|14684.97|14604.97|14686.3|14606.3|14684.97|14604.97|10
1723776660000|2024-08-16 02:51:00|14684.28|14604.28|14684.88|14604.88|14684.88|14604.88|14683.93|14603.93|10
1723776670000|2024-08-16 02:51:10|14685.06|14605.06|14686.98|14606.98|14686.98|14606.98|14684.9|14604.9|10
1723776680000|2024-08-16 02:51:20|14686.84|14606.84|14686.47|14606.47|14687.07|14607.07|14686.26|14606.26|9
1723776690000|2024-08-16 02:51:30|14686.64|14606.64|14686|14606|14687.08|14607.08|14686|14606|10
1723776700000|2024-08-16 02:51:40|14685.65|14605.65|14685.08|14605.08|14685.76|14605.76|14685.08|14605.08|10
1723776710000|2024-08-16 02:51:50|14684.99|14604.99|14683.65|14603.65|14685.24|14605.24|14683.65|14603.65|9
1723776720000|2024-08-16 02:52:00|14683.5|14603.5|14678.38|14598.38|14683.5|14603.5|14678.38|14598.38|10
1723776730000|2024-08-16 02:52:10|14677.85|14597.85|14672.93|14592.93|14677.85|14597.85|14672.93|14592.93|10
1723776740000|2024-08-16 02:52:20|14673.17|14593.17|14671.71|14591.71|14673.34|14593.34|14671.71|14591.71|10
1723776750000|2024-08-16 02:52:30|14671.22|14591.22|14668.66|14588.66|14671.22|14591.22|14668.55|14588.55|10
1723776760000|2024-08-16 02:52:40|14669.05|14589.05|14669.49|14589.49|14669.49|14589.49|14669.05|14589.05|10
1723776770000|2024-08-16 02:52:50|14669.6|14589.6|14669.28|14589.28|14669.83|14589.83|14669.2|14589.2|9
1723776780000|2024-08-16 02:53:00|14668.87|14588.87|14672.42|14592.42|14672.42|14592.42|14668.87|14588.87|10
1723776790000|2024-08-16 02:53:10|14672.58|14592.58|14675.63|14595.63|14675.63|14595.63|14672.58|14592.58|10
1723776800000|2024-08-16 02:53:20|14676.16|14596.16|14680.67|14600.67|14680.67|14600.67|14676.16|14596.16|10
1723776810000|2024-08-16 02:53:30|14681.21|14601.21|14685.41|14605.41|14685.41|14605.41|14681.21|14601.21|10
1723776820000|2024-08-16 02:53:40|14685.65|14605.65|14685.98|14605.98|14686.02|14606.02|14685.65|14605.65|9
1723776830000|2024-08-16 02:53:50|14686.05|14606.05|14687.08|14607.08|14687.08|14607.08|14685.54|14605.54|10
1723776840000|2024-08-16 02:54:00|14687.36|14607.36|14688.72|14608.72|14688.72|14608.72|14687.36|14607.36|8
1723776850000|2024-08-16 02:54:10|14688.81|14608.81|14687.23|14607.23|14688.82|14608.82|14687.23|14607.23|10
1723776860000|2024-08-16 02:54:20|14687.18|14607.18|14687.42|14607.42|14687.56|14607.56|14687.04|14607.04|10
1723776870000|2024-08-16 02:54:30|14687.37|14607.37|14687.74|14607.74|14687.93|14607.93|14687.36|14607.36|10
1723776880000|2024-08-16 02:54:40|14687.8|14607.8|14689.67|14609.67|14689.67|14609.67|14687.8|14607.8|10
1723776890000|2024-08-16 02:54:50|14689.81|14609.81|14690.03|14610.03|14690.04|14610.04|14689.43|14609.43|10
1723776900000|2024-08-16 02:55:00|14689.97|14609.97|14690.94|14610.94|14690.94|14610.94|14689.97|14609.97|9
1723776910000|2024-08-16 02:55:10|14691.47|14611.47|14694.67|14614.67|14694.67|14614.67|14691.47|14611.47|10
1723776920000|2024-08-16 02:55:20|14695.32|14615.32|14694.87|14614.87|14695.37|14615.37|14694.87|14614.87|10
1723776930000|2024-08-16 02:55:30|14694.69|14614.69|14694.64|14614.64|14694.69|14614.69|14694.48|14614.48|10
1723776940000|2024-08-16 02:55:40|14694.16|14614.16|14694.07|14614.07|14694.27|14614.27|14694.05|14614.05|9
1723776950000|2024-08-16 02:55:50|14694.04|14614.04|14693.29|14613.29|14694.04|14614.04|14692.53|14612.53|10
1723776960000|2024-08-16 02:56:00|14693.31|14613.31|14694.1|14614.1|14694.1|14614.1|14693.31|14613.31|9
1723776970000|2024-08-16 02:56:10|14694.11|14614.11|14694.17|14614.17|14694.72|14614.72|14693.9|14613.9|10
1723776980000|2024-08-16 02:56:20|14694.35|14614.35|14695.82|14615.82|14696.02|14616.02|14694.22|14614.22|9
1723776990000|2024-08-16 02:56:30|14696.52|14616.52|14698.78|14618.78|14698.78|14618.78|14696.52|14616.52|10
1723777000000|2024-08-16 02:56:40|14698.83|14618.83|14701.24|14621.24|14701.28|14621.28|14698.83|14618.83|10
1723777010000|2024-08-16 02:56:50|14701.13|14621.13|14697.71|14617.71|14701.13|14621.13|14697.71|14617.71|10
1723777020000|2024-08-16 02:57:00|14697.69|14617.69|14699.55|14619.55|14699.55|14619.55|14697.62|14617.62|10
1723777030000|2024-08-16 02:57:10|14699.64|14619.64|14698.07|14618.07|14699.64|14619.64|14698.05|14618.05|10
1723777040000|2024-08-16 02:57:20|14697.84|14617.84|14697.57|14617.57|14697.84|14617.84|14697|14617|10
1723777050000|2024-08-16 02:57:30|14697.45|14617.45|14698.6|14618.6|14698.6|14618.6|14697.33|14617.33|9
1723777060000|2024-08-16 02:57:40|14697.9|14617.9|14698.26|14618.26|14698.38|14618.38|14697.5|14617.5|8
1723777070000|2024-08-16 02:57:50|14698.25|14618.25|14698.71|14618.71|14699.25|14619.25|14698.25|14618.25|10
1723777080000|2024-08-16 02:58:00|14698.62|14618.62|14699.81|14619.81|14699.95|14619.95|14698.62|14618.62|10
1723777090000|2024-08-16 02:58:10|14699.68|14619.68|14700.98|14620.98|14700.98|14620.98|14699.48|14619.48|10
1723777100000|2024-08-16 02:58:20|14701.23|14621.23|14701.55|14621.55|14701.76|14621.76|14701.08|14621.08|9
1723777110000|2024-08-16 02:58:30|14701.4|14621.4|14702.88|14622.88|14702.91|14622.91|14701.21|14621.21|10
1723777120000|2024-08-16 02:58:40|14702.84|14622.84|14702.82|14622.82|14702.84|14622.84|14702.03|14622.03|10
1723777130000|2024-08-16 02:58:50|14703.19|14623.19|14704|14624|14704|14624|14703.19|14623.19|10
1723777140000|2024-08-16 02:59:00|14703.9|14623.9|14704.32|14624.32|14704.32|14624.32|14703.9|14623.9|9
1723777150000|2024-08-16 02:59:10|14704.41|14624.41|14703.95|14623.95|14704.41|14624.41|14703.34|14623.34|10
1723777160000|2024-08-16 02:59:20|14703.86|14623.86|14705.18|14625.18|14706.1|14626.1|14703.86|14623.86|9
1723777170000|2024-08-16 02:59:30|14705.4|14625.4|14705.98|14625.98|14706.23|14626.23|14705.38|14625.38|10
1723777180000|2024-08-16 02:59:40|14706.26|14626.26|14708.39|14628.39|14708.39|14628.39|14706.26|14626.26|10
1723777190000|2024-08-16 02:59:50|14708.4|14628.4|14708.04|14628.04|14708.47|14628.47|14707.92|14627.92|9
1723777200000|2024-08-16 03:00:00|14708.09|14628.09|14707.15|14627.15|14708.34|14628.34|14706.06|14626.06|10
1723777210000|2024-08-16 03:00:10|14707.01|14627.01|14703.81|14623.81|14707.06|14627.06|14703.48|14623.48|10
1723777220000|2024-08-16 03:00:20|14703.63|14623.63|14703.03|14623.03|14703.63|14623.63|14703.03|14623.03|9
1723777230000|2024-08-16 03:00:30|14702.78|14622.78|14698.61|14618.61|14702.78|14622.78|14698.61|14618.61|10
1723777240000|2024-08-16 03:00:40|14698.56|14618.56|14697.96|14617.96|14698.56|14618.56|14697.58|14617.58|10
1723777250000|2024-08-16 03:00:50|14697.84|14617.84|14697.63|14617.63|14697.89|14617.89|14697.62|14617.62|10
1723777260000|2024-08-16 03:01:00|14697.54|14617.54|14698.01|14618.01|14698.01|14618.01|14697.15|14617.15|10
1723777270000|2024-08-16 03:01:10|14697.99|14617.99|14694.25|14614.25|14698.07|14618.07|14694.25|14614.25|10
1723777280000|2024-08-16 03:01:20|14693.95|14613.95|14692.92|14612.92|14693.95|14613.95|14692.87|14612.87|10
1723777290000|2024-08-16 03:01:30|14693.01|14613.01|14693.35|14613.35|14694.04|14614.04|14693.01|14613.01|10
1723777300000|2024-08-16 03:01:40|14693.59|14613.59|14693.07|14613.07|14693.8|14613.8|14692.87|14612.87|10
1723777310000|2024-08-16 03:01:50|14693.25|14613.25|14693.34|14613.34|14693.66|14613.66|14692.84|14612.84|9
1723777320000|2024-08-16 03:02:00|14693.33|14613.33|14694.36|14614.36|14694.38|14614.38|14693.33|14613.33|9
1723777330000|2024-08-16 03:02:10|14694.49|14614.49|14697.74|14617.74|14697.74|14617.74|14694.49|14614.49|10
1723777340000|2024-08-16 03:02:20|14697.48|14617.48|14698.21|14618.21|14698.21|14618.21|14697.38|14617.38|9
1723777350000|2024-08-16 03:02:30|14698.19|14618.19|14697.77|14617.77|14698.19|14618.19|14697.44|14617.44|10
1723777360000|2024-08-16 03:02:40|14697.68|14617.68|14699.53|14619.53|14699.53|14619.53|14697.59|14617.59|9
1723777370000|2024-08-16 03:02:50|14699.81|14619.81|14700.98|14620.98|14700.98|14620.98|14699.81|14619.81|9
1723777380000|2024-08-16 03:03:00|14700.99|14620.99|14703.59|14623.59|14703.59|14623.59|14700.99|14620.99|10
1723777390000|2024-08-16 03:03:10|14704.32|14624.32|14705.57|14625.57|14705.71|14625.71|14704.32|14624.32|10
1723777400000|2024-08-16 03:03:20|14705.32|14625.32|14705.29|14625.29|14705.48|14625.48|14705.24|14625.24|10
1723777410000|2024-08-16 03:03:30|14705.24|14625.24|14701.87|14621.87|14705.24|14625.24|14701.87|14621.87|10
1723777420000|2024-08-16 03:03:40|14701.58|14621.58|14700.79|14620.79|14701.58|14621.58|14700.74|14620.74|10
1723777430000|2024-08-16 03:03:50|14700.77|14620.77|14698.81|14618.81|14700.77|14620.77|14698.71|14618.71|10
1723777440000|2024-08-16 03:04:00|14698.91|14618.91|14699.28|14619.28|14699.84|14619.84|14698.56|14618.56|10
1723777450000|2024-08-16 03:04:10|14699.21|14619.21|14697.73|14617.73|14699.21|14619.21|14697.31|14617.31|9
1723777460000|2024-08-16 03:04:20|14697.51|14617.51|14694.96|14614.96|14697.51|14617.51|14694.96|14614.96|10
1723777470000|2024-08-16 03:04:30|14694.68|14614.68|14694.03|14614.03|14694.68|14614.68|14693.27|14613.27|10
1723777480000|2024-08-16 03:04:40|14694.07|14614.07|14694.13|14614.13|14694.19|14614.19|14693.74|14613.74|10
1723777490000|2024-08-16 03:04:50|14694.15|14614.15|14693.8|14613.8|14694.15|14614.15|14693.68|14613.68|9
1723777500000|2024-08-16 03:05:00|14693.88|14613.88|14694.5|14614.5|14694.59|14614.59|14693.88|14613.88|10
1723777510000|2024-08-16 03:05:10|14693.44|14613.44|14691.48|14611.48|14693.44|14613.44|14691.48|14611.48|10
1723777520000|2024-08-16 03:05:20|14691.73|14611.73|14692.58|14612.58|14692.59|14612.59|14691.05|14611.05|10
1723777530000|2024-08-16 03:05:30|14692.68|14612.68|14694.91|14614.91|14695.15|14615.15|14692.68|14612.68|10
1723777540000|2024-08-16 03:05:40|14694.85|14614.85|14696.82|14616.82|14696.82|14616.82|14694.14|14614.14|10
1723777550000|2024-08-16 03:05:50|14696.78|14616.78|14696.64|14616.64|14696.98|14616.98|14696.26|14616.26|10
1723777560000|2024-08-16 03:06:00|14696.44|14616.44|14697.98|14617.98|14697.98|14617.98|14695.89|14615.89|9
1723777570000|2024-08-16 03:06:10|14698.42|14618.42|14698.85|14618.85|14699.4|14619.4|14698.42|14618.42|9
1723777580000|2024-08-16 03:06:20|14698.88|14618.88|14697.14|14617.14|14699.04|14619.04|14697.14|14617.14|10
1723777590000|2024-08-16 03:06:30|14696.82|14616.82|14696.18|14616.18|14697.76|14617.76|14696.18|14616.18|10
1723777600000|2024-08-16 03:06:40|14695.72|14615.72|14693.95|14613.95|14695.72|14615.72|14693.95|14613.95|10
1723777610000|2024-08-16 03:06:50|14693.73|14613.73|14691.01|14611.01|14693.73|14613.73|14691.01|14611.01|10
1723777620000|2024-08-16 03:07:00|14690.86|14610.86|14688.43|14608.43|14690.87|14610.87|14688.27|14608.27|10
1723777630000|2024-08-16 03:07:10|14687.99|14607.99|14683.77|14603.77|14687.99|14607.99|14683.77|14603.77|10
1723777640000|2024-08-16 03:07:20|14683.13|14603.13|14680.12|14600.12|14683.13|14603.13|14680.12|14600.12|10
1723777650000|2024-08-16 03:07:30|14679.08|14599.08|14679.99|14599.99|14679.99|14599.99|14679.08|14599.08|10
1723777660000|2024-08-16 03:07:40|14679.79|14599.79|14680.26|14600.26|14680.26|14600.26|14679.15|14599.15|10
1723777670000|2024-08-16 03:07:50|14680.25|14600.25|14683.28|14603.28|14683.89|14603.89|14680.25|14600.25|10
1723777680000|2024-08-16 03:08:00|14683.83|14603.83|14684.67|14604.67|14684.82|14604.82|14683.74|14603.74|9
1723777690000|2024-08-16 03:08:10|14685.11|14605.11|14688.48|14608.48|14688.48|14608.48|14685.11|14605.11|9
1723777700000|2024-08-16 03:08:20|14688.95|14608.95|14692.87|14612.87|14692.87|14612.87|14688.95|14608.95|10
1723777710000|2024-08-16 03:08:30|14693.06|14613.06|14692.11|14612.11|14693.79|14613.79|14692.11|14612.11|10
1723777720000|2024-08-16 03:08:40|14691.39|14611.39|14692.39|14612.39|14692.66|14612.66|14690.52|14610.52|9
1723777730000|2024-08-16 03:08:50|14691.99|14611.99|14691.5|14611.5|14692.33|14612.33|14691.5|14611.5|10
1723777740000|2024-08-16 03:09:00|14691.7|14611.7|14690.03|14610.03|14691.7|14611.7|14690.03|14610.03|10
1723777750000|2024-08-16 03:09:10|14690.79|14610.79|14691.12|14611.12|14691.26|14611.26|14690.52|14610.52|10
1723777760000|2024-08-16 03:09:20|14691.06|14611.06|14690.9|14610.9|14691.15|14611.15|14690.68|14610.68|9
1723777770000|2024-08-16 03:09:30|14690.78|14610.78|14690.57|14610.57|14690.78|14610.78|14690.2|14610.2|10
1723777780000|2024-08-16 03:09:40|14690.5|14610.5|14690.23|14610.23|14690.94|14610.94|14690.23|14610.23|9
1723777790000|2024-08-16 03:09:50|14690|14610|14690.18|14610.18|14690.18|14610.18|14689.73|14609.73|10
1723777800000|2024-08-16 03:10:00|14690.27|14610.27|14690.25|14610.25|14690.55|14610.55|14689.78|14609.78|10
1723777810000|2024-08-16 03:10:10|14690.27|14610.27|14690.43|14610.43|14690.52|14610.52|14690.27|14610.27|9
1723777820000|2024-08-16 03:10:20|14690.77|14610.77|14693.17|14613.17|14693.17|14613.17|14690.77|14610.77|7
1723777830000|2024-08-16 03:10:30|14693.24|14613.24|14693.53|14613.53|14693.56|14613.56|14693.24|14613.24|9
1723777840000|2024-08-16 03:10:40|14693.07|14613.07|14693.54|14613.54|14693.54|14613.54|14692.6|14612.6|9
1723777850000|2024-08-16 03:10:50|14693.22|14613.22|14694.02|14614.02|14694.02|14614.02|14693.2|14613.2|10
1723777860000|2024-08-16 03:11:00|14694.07|14614.07|14694.54|14614.54|14694.54|14614.54|14693.59|14613.59|10
1723777870000|2024-08-16 03:11:10|14694.4|14614.4|14694.4|14614.4|14694.44|14614.44|14693.76|14613.76|10
1723777880000|2024-08-16 03:11:20|14694.51|14614.51|14694.85|14614.85|14694.85|14614.85|14694.51|14614.51|9
1723777890000|2024-08-16 03:11:30|14694.97|14614.97|14695.7|14615.7|14695.7|14615.7|14694.95|14614.95|10
1723777900000|2024-08-16 03:11:40|14695.72|14615.72|14696.37|14616.37|14696.37|14616.37|14695.72|14615.72|9
1723777910000|2024-08-16 03:11:50|14696.77|14616.77|14696.6|14616.6|14697.25|14617.25|14696.55|14616.55|10
1723777920000|2024-08-16 03:12:00|14696.61|14616.61|14695.4|14615.4|14696.61|14616.61|14695.39|14615.39|9
1723777930000|2024-08-16 03:12:10|14695.46|14615.46|14693.63|14613.63|14695.46|14615.46|14693.63|14613.63|8
1723777940000|2024-08-16 03:12:20|14693.71|14613.71|14693.07|14613.07|14693.71|14613.71|14692.47|14612.47|10
1723777950000|2024-08-16 03:12:30|14693.21|14613.21|14694.26|14614.26|14694.26|14614.26|14692.59|14612.59|10
1723777960000|2024-08-16 03:12:40|14694.41|14614.41|14695.39|14615.39|14695.39|14615.39|14694.4|14614.4|10
1723777970000|2024-08-16 03:12:50|14695.54|14615.54|14694.81|14614.81|14695.54|14615.54|14694.81|14614.81|8
1723777980000|2024-08-16 03:13:00|14694.97|14614.97|14692.18|14612.18|14694.97|14614.97|14692.09|14612.09|10
1723777990000|2024-08-16 03:13:10|14692.37|14612.37|14689.86|14609.86|14692.56|14612.56|14689.86|14609.86|10
1723778000000|2024-08-16 03:13:20|14688.93|14608.93|14686.62|14606.62|14688.93|14608.93|14686.62|14606.62|9
1723778010000|2024-08-16 03:13:30|14686.93|14606.93|14687.71|14607.71|14687.71|14607.71|14686.85|14606.85|9
1723778020000|2024-08-16 03:13:40|14687.65|14607.65|14688.15|14608.15|14688.96|14608.96|14686.4|14606.4|10
1723778030000|2024-08-16 03:13:50|14687.69|14607.69|14681.03|14601.03|14687.69|14607.69|14681.03|14601.03|10
1723778040000|2024-08-16 03:14:00|14680.86|14600.86|14678.49|14598.49|14680.86|14600.86|14678.35|14598.35|10
1723778050000|2024-08-16 03:14:10|14678.77|14598.77|14677.07|14597.07|14678.77|14598.77|14677.07|14597.07|10
1723778060000|2024-08-16 03:14:20|14677.1|14597.1|14675.99|14595.99|14677.1|14597.1|14675.24|14595.24|10
1723778070000|2024-08-16 03:14:30|14676.17|14596.17|14677.36|14597.36|14677.36|14597.36|14676.17|14596.17|9
1723778080000|2024-08-16 03:14:40|14677.12|14597.12|14677.25|14597.25|14677.25|14597.25|14677.02|14597.02|10
1723778090000|2024-08-16 03:14:50|14677.07|14597.07|14676.57|14596.57|14677.07|14597.07|14676.55|14596.55|10
1723778100000|2024-08-16 03:15:00|14676.31|14596.31|14676.63|14596.63|14676.94|14596.94|14676.21|14596.21|9
1723778110000|2024-08-16 03:15:10|14676.5|14596.5|14675.66|14595.66|14676.5|14596.5|14674.03|14594.03|10
1723778120000|2024-08-16 03:15:20|14675.76|14595.76|14677.01|14597.01|14677.02|14597.02|14675.76|14595.76|9
1723778130000|2024-08-16 03:15:30|14677|14597|14678|14598|14678|14598|14677|14597|8
1723778140000|2024-08-16 03:15:40|14677.98|14597.98|14678.93|14598.93|14678.93|14598.93|14677.98|14597.98|10
1723778150000|2024-08-16 03:15:50|14678.8|14598.8|14681.45|14601.45|14681.45|14601.45|14678.8|14598.8|10
1723778160000|2024-08-16 03:16:00|14681.1|14601.1|14677.37|14597.37|14681.1|14601.1|14677.37|14597.37|10
1723778170000|2024-08-16 03:16:10|14677.12|14597.12|14676.8|14596.8|14677.39|14597.39|14676.38|14596.38|10
1723778180000|2024-08-16 03:16:20|14676.92|14596.92|14677.21|14597.21|14677.21|14597.21|14676.28|14596.28|10
1723778190000|2024-08-16 03:16:30|14677.19|14597.19|14678.97|14598.97|14678.97|14598.97|14677.18|14597.18|10
1723778200000|2024-08-16 03:16:40|14679.44|14599.44|14679.34|14599.34|14679.51|14599.51|14679.34|14599.34|9
1723778210000|2024-08-16 03:16:50|14679.03|14599.03|14678.36|14598.36|14679.03|14599.03|14678.27|14598.27|10
1723778220000|2024-08-16 03:17:00|14678.13|14598.13|14677.9|14597.9|14678.13|14598.13|14677.19|14597.19|10
1723778230000|2024-08-16 03:17:10|14677.99|14597.99|14678.65|14598.65|14678.65|14598.65|14677.99|14597.99|10
1723778240000|2024-08-16 03:17:20|14678.66|14598.66|14678.87|14598.87|14678.93|14598.93|14678.66|14598.66|9
1723778250000|2024-08-16 03:17:30|14678.89|14598.89|14681.2|14601.2|14681.23|14601.23|14678.89|14598.89|9
1723778260000|2024-08-16 03:17:40|14681.26|14601.26|14682.04|14602.04|14682.17|14602.17|14681.26|14601.26|9
1723778270000|2024-08-16 03:17:50|14681.86|14601.86|14683.35|14603.35|14683.35|14603.35|14681.86|14601.86|9
1723778280000|2024-08-16 03:18:00|14683.24|14603.24|14682.44|14602.44|14683.24|14603.24|14682.44|14602.44|10
1723778290000|2024-08-16 03:18:10|14681.99|14601.99|14681.69|14601.69|14682.13|14602.13|14680.99|14600.99|10
1723778300000|2024-08-16 03:18:20|14681.51|14601.51|14681.54|14601.54|14681.58|14601.58|14681.41|14601.41|8
1723778310000|2024-08-16 03:18:30|14681.4|14601.4|14680.02|14600.02|14681.4|14601.4|14680.02|14600.02|10
1723778320000|2024-08-16 03:18:40|14680.23|14600.23|14679.33|14599.33|14680.31|14600.31|14679.33|14599.33|10
1723778330000|2024-08-16 03:18:50|14679.28|14599.28|14679.93|14599.93|14679.93|14599.93|14679.28|14599.28|9
1723778340000|2024-08-16 03:19:00|14679.74|14599.74|14679.69|14599.69|14679.84|14599.84|14679.35|14599.35|10
1723778350000|2024-08-16 03:19:10|14679.79|14599.79|14678.85|14598.85|14679.79|14599.79|14678.77|14598.77|9
1723778360000|2024-08-16 03:19:20|14678.73|14598.73|14676.54|14596.54|14678.73|14598.73|14676.11|14596.11|10
1723778370000|2024-08-16 03:19:30|14676.52|14596.52|14676.3|14596.3|14676.61|14596.61|14675.92|14595.92|10
1723778380000|2024-08-16 03:19:40|14676.36|14596.36|14677.3|14597.3|14677.45|14597.45|14676.36|14596.36|10
1723778390000|2024-08-16 03:19:50|14677.1|14597.1|14678.74|14598.74|14678.74|14598.74|14677.1|14597.1|10
1723778400000|2024-08-16 03:20:00|14676.43|14596.43|14676.86|14596.86|14676.89|14596.89|14675.55|14595.55|10
1723778410000|2024-08-16 03:20:10|14677.11|14597.11|14676.96|14596.96|14677.89|14597.89|14676.96|14596.96|10
1723778420000|2024-08-16 03:20:20|14676.1|14596.1|14676.15|14596.15|14676.82|14596.82|14676.1|14596.1|10
1723778430000|2024-08-16 03:20:30|14675.07|14595.07|14671.06|14591.06|14675.07|14595.07|14671.06|14591.06|10
1723778440000|2024-08-16 03:20:40|14670.95|14590.95|14662.41|14582.41|14670.95|14590.95|14662.41|14582.41|10
1723778450000|2024-08-16 03:20:50|14662.16|14582.16|14661.97|14581.97|14662.33|14582.33|14661.19|14581.19|10
1723778460000|2024-08-16 03:21:00|14662.49|14582.49|14663.76|14583.76|14663.81|14583.81|14662.25|14582.25|10
1723778470000|2024-08-16 03:21:10|14663.77|14583.77|14659.9|14579.9|14663.77|14583.77|14659.9|14579.9|9
1723778480000|2024-08-16 03:21:20|14659.44|14579.44|14654.11|14574.11|14659.44|14579.44|14653.56|14573.56|10
1723778490000|2024-08-16 03:21:30|14654.09|14574.09|14656.71|14576.71|14656.71|14576.71|14654.09|14574.09|10
1723778500000|2024-08-16 03:21:40|14656.57|14576.57|14658.47|14578.47|14658.47|14578.47|14656.57|14576.57|10
1723778510000|2024-08-16 03:21:50|14658.67|14578.67|14659.15|14579.15|14659.15|14579.15|14658.58|14578.58|10
1723778520000|2024-08-16 03:22:00|14664.65|14584.65|14658.16|14578.16|14664.69|14584.69|14657.56|14577.56|10
1723778530000|2024-08-16 03:22:10|14657.65|14577.65|14657.79|14577.79|14658.53|14578.53|14657.56|14577.56|10
1723778540000|2024-08-16 03:22:20|14657.3|14577.3|14658.87|14578.87|14658.87|14578.87|14657.3|14577.3|10
1723778550000|2024-08-16 03:22:30|14659.1|14579.1|14662.02|14582.02|14662.02|14582.02|14659.1|14579.1|10
1723778560000|2024-08-16 03:22:40|14662.23|14582.23|14662.61|14582.61|14662.63|14582.63|14662.05|14582.05|10
1723778570000|2024-08-16 03:22:50|14662.75|14582.75|14662.96|14582.96|14662.96|14582.96|14662.39|14582.39|10
1723778580000|2024-08-16 03:23:00|14662.86|14582.86|14664.36|14584.36|14664.54|14584.54|14662.86|14582.86|10
1723778590000|2024-08-16 03:23:10|14662.45|14582.45|14662.66|14582.66|14662.75|14582.75|14662.45|14582.45|9
1723778600000|2024-08-16 03:23:20|14662.56|14582.56|14662.1|14582.1|14662.56|14582.56|14659.53|14579.53|10
1723778610000|2024-08-16 03:23:30|14660.94|14580.94|14655.89|14575.89|14660.94|14580.94|14655.89|14575.89|10
1723778620000|2024-08-16 03:23:40|14655.86|14575.86|14654.98|14574.98|14655.86|14575.86|14654.73|14574.73|10
1723778630000|2024-08-16 03:23:50|14654.43|14574.43|14650.53|14570.53|14654.43|14574.43|14650.53|14570.53|10
1723778640000|2024-08-16 03:24:00|14650.94|14570.94|14652.45|14572.45|14652.82|14572.82|14649.55|14569.55|10
1723778650000|2024-08-16 03:24:10|14653.08|14573.08|14653.82|14573.82|14653.88|14573.88|14653.08|14573.08|8
1723778660000|2024-08-16 03:24:20|14653.61|14573.61|14655.31|14575.31|14655.31|14575.31|14653.61|14573.61|10
1723778670000|2024-08-16 03:24:30|14655.71|14575.71|14656.3|14576.3|14656.42|14576.42|14655.71|14575.71|10
1723778680000|2024-08-16 03:24:40|14656.1|14576.1|14655.46|14575.46|14656.59|14576.59|14655.35|14575.35|10
1723778690000|2024-08-16 03:24:50|14654.82|14574.82|14655.17|14575.17|14655.17|14575.17|14654.48|14574.48|10
1723778700000|2024-08-16 03:25:00|14655.13|14575.13|14653.75|14573.75|14655.13|14575.13|14653.75|14573.75|9
1723778710000|2024-08-16 03:25:10|14653.68|14573.68|14654.23|14574.23|14654.38|14574.38|14653.68|14573.68|10
1723778720000|2024-08-16 03:25:20|14654.33|14574.33|14652.88|14572.88|14654.33|14574.33|14652.88|14572.88|9
1723778730000|2024-08-16 03:25:30|14652.76|14572.76|14652.51|14572.51|14652.76|14572.76|14652.33|14572.33|10
1723778740000|2024-08-16 03:25:40|14652.52|14572.52|14651.1|14571.1|14652.54|14572.54|14650.95|14570.95|9
1723778750000|2024-08-16 03:25:50|14651.04|14571.04|14647.67|14567.67|14651.06|14571.06|14647.67|14567.67|10
1723778760000|2024-08-16 03:26:00|14647.52|14567.52|14647.31|14567.31|14647.52|14567.52|14646.66|14566.66|10
1723778770000|2024-08-16 03:26:10|14647.54|14567.54|14648.08|14568.08|14648.08|14568.08|14647.53|14567.53|8
1723778780000|2024-08-16 03:26:20|14647.94|14567.94|14648.58|14568.58|14648.87|14568.87|14647.94|14567.94|8
1723778790000|2024-08-16 03:26:30|14648.9|14568.9|14648.86|14568.86|14649.4|14569.4|14648.8|14568.8|9
1723778800000|2024-08-16 03:26:40|14648.88|14568.88|14648.76|14568.76|14648.88|14568.88|14648.47|14568.47|10
1723778810000|2024-08-16 03:26:50|14649.05|14569.05|14647.97|14567.97|14649.39|14569.39|14647.97|14567.97|9
1723778820000|2024-08-16 03:27:00|14648.14|14568.14|14649.21|14569.21|14649.21|14569.21|14648.04|14568.04|10
1723778830000|2024-08-16 03:27:10|14649.11|14569.11|14649.98|14569.98|14649.98|14569.98|14649.1|14569.1|9
1723778840000|2024-08-16 03:27:20|14649.38|14569.38|14650.32|14570.32|14650.41|14570.41|14649.34|14569.34|10
1723778850000|2024-08-16 03:27:30|14650.67|14570.67|14652.35|14572.35|14652.43|14572.43|14650.67|14570.67|10
1723778860000|2024-08-16 03:27:40|14652.19|14572.19|14651.98|14571.98|14652.19|14572.19|14651.74|14571.74|8
1723778870000|2024-08-16 03:27:50|14652.07|14572.07|14652.58|14572.58|14652.58|14572.58|14651.96|14571.96|10
1723778880000|2024-08-16 03:28:00|14652.68|14572.68|14654.59|14574.59|14654.59|14574.59|14652.68|14572.68|10
1723778890000|2024-08-16 03:28:10|14654.71|14574.71|14657.21|14577.21|14657.21|14577.21|14654.71|14574.71|10
1723778900000|2024-08-16 03:28:20|14657.54|14577.54|14659|14579|14659.1|14579.1|14657.54|14577.54|10
1723778910000|2024-08-16 03:28:30|14659.22|14579.22|14660.79|14580.79|14660.9|14580.9|14659.22|14579.22|10
1723778920000|2024-08-16 03:28:40|14660.93|14580.93|14661.36|14581.36|14661.54|14581.54|14660.93|14580.93|9
1723778930000|2024-08-16 03:28:50|14661.27|14581.27|14661.07|14581.07|14662.51|14582.51|14661.07|14581.07|10
1723778940000|2024-08-16 03:29:00|14660.93|14580.93|14658.96|14578.96|14661.49|14581.49|14658.1|14578.1|10
1723778950000|2024-08-16 03:29:10|14659.04|14579.04|14661.11|14581.11|14661.26|14581.26|14659.04|14579.04|10
1723778960000|2024-08-16 03:29:20|14661.09|14581.09|14661.3|14581.3|14661.52|14581.52|14660.99|14580.99|10
1723778970000|2024-08-16 03:29:30|14661.65|14581.65|14661.14|14581.14|14661.74|14581.74|14660.85|14580.85|9
1723778980000|2024-08-16 03:29:40|14661.18|14581.18|14660.12|14580.12|14661.18|14581.18|14659.92|14579.92|9
1723778990000|2024-08-16 03:29:50|14660.08|14580.08|14661.08|14581.08|14661.08|14581.08|14660.08|14580.08|8
1723779000000|2024-08-16 03:30:00|14661.24|14581.24|14661.13|14581.13|14661.31|14581.31|14660.72|14580.72|10
1723779010000|2024-08-16 03:30:10|14661.19|14581.19|14660.86|14580.86|14661.19|14581.19|14660.86|14580.86|10
1723779020000|2024-08-16 03:30:20|14660.96|14580.96|14660.49|14580.49|14661.17|14581.17|14660.15|14580.15|10
1723779030000|2024-08-16 03:30:30|14660.35|14580.35|14660.64|14580.64|14661.22|14581.22|14660.08|14580.08|10
1723779040000|2024-08-16 03:30:40|14660.7|14580.7|14660.33|14580.33|14660.88|14580.88|14660.18|14580.18|10
1723779050000|2024-08-16 03:30:50|14659.91|14579.91|14659.77|14579.77|14660.21|14580.21|14659.77|14579.77|10
1723779060000|2024-08-16 03:31:00|14659.74|14579.74|14659.78|14579.78|14659.78|14579.78|14659.13|14579.13|9
1723779070000|2024-08-16 03:31:10|14659.73|14579.73|14659.09|14579.09|14659.74|14579.74|14659.08|14579.08|10
1723779080000|2024-08-16 03:31:20|14659.06|14579.06|14658.74|14578.74|14659.14|14579.14|14658.74|14578.74|10
1723779090000|2024-08-16 03:31:30|14658.73|14578.73|14659.95|14579.95|14659.95|14579.95|14658.73|14578.73|9
1723779100000|2024-08-16 03:31:40|14659.94|14579.94|14659.76|14579.76|14660.02|14580.02|14659.66|14579.66|9
1723779110000|2024-08-16 03:31:50|14659.79|14579.79|14658.54|14578.54|14659.83|14579.83|14658.54|14578.54|10
1723779120000|2024-08-16 03:32:00|14658.59|14578.59|14658.81|14578.81|14658.81|14578.81|14658.49|14578.49|10
1723779130000|2024-08-16 03:32:10|14658.87|14578.87|14656.59|14576.59|14658.87|14578.87|14656.55|14576.55|10
1723779140000|2024-08-16 03:32:20|14656.56|14576.56|14655.81|14575.81|14656.56|14576.56|14655.64|14575.64|10
1723779150000|2024-08-16 03:32:30|14655.88|14575.88|14655.11|14575.11|14656.15|14576.15|14655.11|14575.11|10
1723779160000|2024-08-16 03:32:40|14655.12|14575.12|14652.63|14572.63|14655.12|14575.12|14652.63|14572.63|9
1723779170000|2024-08-16 03:32:50|14652.64|14572.64|14651.93|14571.93|14652.68|14572.68|14651.93|14571.93|9
1723779180000|2024-08-16 03:33:00|14651.79|14571.79|14651.71|14571.71|14652.16|14572.16|14651.54|14571.54|10
1723779190000|2024-08-16 03:33:10|14651.69|14571.69|14652.27|14572.27|14652.27|14572.27|14651.57|14571.57|10
1723779200000|2024-08-16 03:33:20|14652.42|14572.42|14652.53|14572.53|14652.53|14572.53|14652.25|14572.25|10
1723779210000|2024-08-16 03:33:30|14652.85|14572.85|14651.18|14571.18|14652.85|14572.85|14651.18|14571.18|10
1723779220000|2024-08-16 03:33:40|14650.88|14570.88|14650.21|14570.21|14650.88|14570.88|14650.09|14570.09|9
1723779230000|2024-08-16 03:33:50|14650.05|14570.05|14650.06|14570.06|14650.32|14570.32|14649.77|14569.77|10
1723779240000|2024-08-16 03:34:00|14650.15|14570.15|14650.08|14570.08|14650.21|14570.21|14650|14570|10
1723779250000|2024-08-16 03:34:10|14650.03|14570.03|14649.49|14569.49|14650.03|14570.03|14649.49|14569.49|7
1723779260000|2024-08-16 03:34:20|14648.59|14568.59|14647.44|14567.44|14648.59|14568.59|14647.44|14567.44|10
1723779270000|2024-08-16 03:34:30|14647.42|14567.42|14647.71|14567.71|14647.78|14567.78|14647.04|14567.04|10
1723779280000|2024-08-16 03:34:40|14647.67|14567.67|14649.34|14569.34|14649.34|14569.34|14647.57|14567.57|9
1723779290000|2024-08-16 03:34:50|14649.15|14569.15|14650.31|14570.31|14650.31|14570.31|14649.15|14569.15|9
1723779300000|2024-08-16 03:35:00|14649.68|14569.68|14650.57|14570.57|14650.89|14570.89|14649.68|14569.68|8
1723779310000|2024-08-16 03:35:10|14649.84|14569.84|14648.58|14568.58|14649.84|14569.84|14648.38|14568.38|10
1723779320000|2024-08-16 03:35:20|14648.55|14568.55|14649.61|14569.61|14650.06|14570.06|14648.55|14568.55|9
1723779330000|2024-08-16 03:35:30|14648.89|14568.89|14648.34|14568.34|14648.89|14568.89|14648.13|14568.13|8
1723779340000|2024-08-16 03:35:40|14648.26|14568.26|14647.91|14567.91|14648.4|14568.4|14647.38|14567.38|10
1723779350000|2024-08-16 03:35:50|14647.65|14567.65|14646.67|14566.67|14647.69|14567.69|14646.19|14566.19|10
1723779360000|2024-08-16 03:36:00|14646.75|14566.75|14649.11|14569.11|14649.53|14569.53|14646.75|14566.75|10
1723779370000|2024-08-16 03:36:10|14649.12|14569.12|14644.56|14564.56|14649.28|14569.28|14644.56|14564.56|10
1723779380000|2024-08-16 03:36:20|14644.23|14564.23|14641.75|14561.75|14644.23|14564.23|14641.19|14561.19|10
1723779390000|2024-08-16 03:36:30|14642.45|14562.45|14644.08|14564.08|14644.08|14564.08|14642.45|14562.45|9
1723779400000|2024-08-16 03:36:40|14644.27|14564.27|14644.44|14564.44|14644.82|14564.82|14644.25|14564.25|10
1723779410000|2024-08-16 03:36:50|14644|14564|14642.65|14562.65|14644|14564|14642.65|14562.65|10
1723779420000|2024-08-16 03:37:00|14642.67|14562.67|14643.28|14563.28|14643.37|14563.37|14642.6|14562.6|10
1723779430000|2024-08-16 03:37:10|14643.23|14563.23|14641.2|14561.2|14643.38|14563.38|14641.2|14561.2|10
1723779440000|2024-08-16 03:37:20|14640.88|14560.88|14641.06|14561.06|14641.08|14561.08|14639.94|14559.94|9
1723779450000|2024-08-16 03:37:30|14641.27|14561.27|14641.55|14561.55|14642.17|14562.17|14641.27|14561.27|10
1723779460000|2024-08-16 03:37:40|14641.54|14561.54|14641.29|14561.29|14642|14562|14641.29|14561.29|9
1723779470000|2024-08-16 03:37:50|14641.27|14561.27|14641.95|14561.95|14641.95|14561.95|14641.14|14561.14|10
1723779480000|2024-08-16 03:38:00|14641.81|14561.81|14639.38|14559.38|14641.81|14561.81|14639.38|14559.38|10
1723779490000|2024-08-16 03:38:10|14639.24|14559.24|14637.44|14557.44|14639.24|14559.24|14637.38|14557.38|10
1723779500000|2024-08-16 03:38:20|14637.41|14557.41|14637.75|14557.75|14638.3|14558.3|14637.1|14557.1|10
1723779510000|2024-08-16 03:38:30|14637.72|14557.72|14638.67|14558.67|14638.67|14558.67|14637.72|14557.72|9
1723779520000|2024-08-16 03:38:40|14638.64|14558.64|14638.29|14558.29|14638.78|14558.78|14638.29|14558.29|9
1723779530000|2024-08-16 03:38:50|14638.24|14558.24|14637.99|14557.99|14638.24|14558.24|14637.78|14557.78|9
1723779540000|2024-08-16 03:39:00|14637.98|14557.98|14638.75|14558.75|14638.75|14558.75|14637.6|14557.6|9
1723779550000|2024-08-16 03:39:10|14638.46|14558.46|14637.37|14557.37|14639.12|14559.12|14637.37|14557.37|10
1723779560000|2024-08-16 03:39:20|14636.97|14556.97|14634.85|14554.85|14636.97|14556.97|14634.71|14554.71|10
1723779570000|2024-08-16 03:39:30|14633.58|14553.58|14628.4|14548.4|14633.58|14553.58|14628.4|14548.4|10
1723779580000|2024-08-16 03:39:40|14628.39|14548.39|14626.33|14546.33|14628.51|14548.51|14626.32|14546.32|10
1723779590000|2024-08-16 03:39:50|14626.53|14546.53|14626.59|14546.59|14626.72|14546.72|14626.4|14546.4|8
1723779600000|2024-08-16 03:40:00|14626.33|14546.33|14628.5|14548.5|14628.5|14548.5|14626.25|14546.25|10
1723779610000|2024-08-16 03:40:10|14629.04|14549.04|14630.76|14550.76|14630.76|14550.76|14629.04|14549.04|9
1723779620000|2024-08-16 03:40:20|14631.19|14551.19|14631.76|14551.76|14631.76|14551.76|14631.13|14551.13|10
1723779630000|2024-08-16 03:40:30|14631.7|14551.7|14632.69|14552.69|14632.69|14552.69|14631.59|14551.59|10
1723779640000|2024-08-16 03:40:40|14632.84|14552.84|14631.44|14551.44|14632.84|14552.84|14631.44|14551.44|10
1723779650000|2024-08-16 03:40:50|14631.22|14551.22|14631.95|14551.95|14631.95|14551.95|14631.11|14551.11|10
1723779660000|2024-08-16 03:41:00|14632.43|14552.43|14633.93|14553.93|14633.93|14553.93|14632.41|14552.41|10
1723779670000|2024-08-16 03:41:10|14633.52|14553.52|14633.8|14553.8|14633.8|14553.8|14633.07|14553.07|9
1723779680000|2024-08-16 03:41:20|14633.78|14553.78|14634.13|14554.13|14634.44|14554.44|14633.64|14553.64|10
1723779690000|2024-08-16 03:41:30|14634.03|14554.03|14632.7|14552.7|14634.03|14554.03|14632.7|14552.7|10
1723779700000|2024-08-16 03:41:40|14632.67|14552.67|14633.34|14553.34|14633.36|14553.36|14632.2|14552.2|10
1723779710000|2024-08-16 03:41:50|14633.25|14553.25|14632.65|14552.65|14633.25|14553.25|14632.61|14552.61|9
1723779720000|2024-08-16 03:42:00|14632.66|14552.66|14633.31|14553.31|14633.48|14553.48|14632.66|14552.66|10
1723779730000|2024-08-16 03:42:10|14633.16|14553.16|14632.9|14552.9|14633.21|14553.21|14632.9|14552.9|9
1723779740000|2024-08-16 03:42:20|14632.73|14552.73|14631.9|14551.9|14632.73|14552.73|14631.73|14551.73|9
1723779750000|2024-08-16 03:42:30|14631.83|14551.83|14632.38|14552.38|14632.54|14552.54|14631.83|14551.83|10
1723779760000|2024-08-16 03:42:40|14632.55|14552.55|14632.04|14552.04|14632.55|14552.55|14631.92|14551.92|10
1723779770000|2024-08-16 03:42:50|14631.94|14551.94|14632.06|14552.06|14632.08|14552.08|14631.82|14551.82|10
1723779780000|2024-08-16 03:43:00|14632|14552|14631.41|14551.41|14632.06|14552.06|14631.41|14551.41|10
1723779790000|2024-08-16 03:43:10|14631.36|14551.36|14631.63|14551.63|14631.63|14551.63|14631.08|14551.08|10
1723779800000|2024-08-16 03:43:20|14631.59|14551.59|14631.36|14551.36|14631.7|14551.7|14631.36|14551.36|10
1723779810000|2024-08-16 03:43:30|14631.09|14551.09|14630.38|14550.38|14631.09|14551.09|14630.03|14550.03|10
1723779820000|2024-08-16 03:43:40|14630.36|14550.36|14631.17|14551.17|14631.19|14551.19|14630.36|14550.36|10
1723779830000|2024-08-16 03:43:50|14631.11|14551.11|14630.29|14550.29|14631.11|14551.11|14630.29|14550.29|10
1723779840000|2024-08-16 03:44:00|14630.2|14550.2|14631.46|14551.46|14631.46|14551.46|14630.2|14550.2|10
1723779850000|2024-08-16 03:44:10|14631.61|14551.61|14631.76|14551.76|14631.76|14551.76|14631.55|14551.55|10
1723779860000|2024-08-16 03:44:20|14632.14|14552.14|14633.2|14553.2|14633.2|14553.2|14632.03|14552.03|10
1723779870000|2024-08-16 03:44:30|14633.26|14553.26|14635.87|14555.87|14635.87|14555.87|14633.26|14553.26|10
1723779880000|2024-08-16 03:44:40|14635.66|14555.66|14637.68|14557.68|14637.68|14557.68|14635.66|14555.66|9
1723779890000|2024-08-16 03:44:50|14637.72|14557.72|14638.14|14558.14|14638.14|14558.14|14637.68|14557.68|10
1723779900000|2024-08-16 03:45:00|14638.23|14558.23|14638.44|14558.44|14638.6|14558.6|14637.96|14557.96|10
1723779910000|2024-08-16 03:45:10|14638.34|14558.34|14636.58|14556.58|14638.34|14558.34|14636.58|14556.58|10
1723779920000|2024-08-16 03:45:20|14636.59|14556.59|14634.43|14554.43|14636.59|14556.59|14634.19|14554.19|9
1723779930000|2024-08-16 03:45:30|14634.44|14554.44|14633.16|14553.16|14634.44|14554.44|14633.05|14553.05|10
1723779940000|2024-08-16 03:45:40|14632.97|14552.97|14633.18|14553.18|14633.18|14553.18|14632.59|14552.59|10
1723779950000|2024-08-16 03:45:50|14633.24|14553.24|14632.62|14552.62|14633.27|14553.27|14632.62|14552.62|10
1723779960000|2024-08-16 03:46:00|14633.25|14553.25|14634.18|14554.18|14634.49|14554.49|14633.25|14553.25|10
1723779970000|2024-08-16 03:46:10|14634.11|14554.11|14635.29|14555.29|14635.29|14555.29|14633.56|14553.56|10
1723779980000|2024-08-16 03:46:20|14635.51|14555.51|14637.19|14557.19|14637.19|14557.19|14635.51|14555.51|10
1723779990000|2024-08-16 03:46:30|14637.42|14557.42|14640.03|14560.03|14640.03|14560.03|14637.42|14557.42|9
1723780000000|2024-08-16 03:46:40|14641.19|14561.19|14641.46|14561.46|14641.81|14561.81|14641.19|14561.19|10
1723780010000|2024-08-16 03:46:50|14641.26|14561.26|14641.34|14561.34|14641.34|14561.34|14640.78|14560.78|10
1723780020000|2024-08-16 03:47:00|14641.29|14561.29|14640.58|14560.58|14641.29|14561.29|14640.58|14560.58|9
1723780030000|2024-08-16 03:47:10|14640.51|14560.51|14639.88|14559.88|14640.75|14560.75|14639.73|14559.73|10
1723780040000|2024-08-16 03:47:20|14639.33|14559.33|14639.04|14559.04|14639.33|14559.33|14639.04|14559.04|9
1723780050000|2024-08-16 03:47:30|14638.84|14558.84|14638.69|14558.69|14638.95|14558.95|14638.37|14558.37|9
1723780060000|2024-08-16 03:47:40|14638.95|14558.95|14639.31|14559.31|14639.31|14559.31|14638.87|14558.87|10
1723780070000|2024-08-16 03:47:50|14639.35|14559.35|14638.31|14558.31|14639.35|14559.35|14637.96|14557.96|10
1723780080000|2024-08-16 03:48:00|14637.92|14557.92|14636.68|14556.68|14637.92|14557.92|14636.68|14556.68|10
1723780090000|2024-08-16 03:48:10|14636.76|14556.76|14635.39|14555.39|14636.76|14556.76|14635.39|14555.39|10
1723780100000|2024-08-16 03:48:20|14634.97|14554.97|14633.97|14553.97|14634.97|14554.97|14632.41|14552.41|10
1723780110000|2024-08-16 03:48:30|14634.35|14554.35|14632.24|14552.24|14634.56|14554.56|14632.07|14552.07|10
1723780120000|2024-08-16 03:48:40|14632.18|14552.18|14632.75|14552.75|14632.82|14552.82|14631.99|14551.99|10
1723780130000|2024-08-16 03:48:50|14632.88|14552.88|14632.21|14552.21|14633.37|14553.37|14632.21|14552.21|8
1723780140000|2024-08-16 03:49:00|14631.92|14551.92|14632.55|14552.55|14632.98|14552.98|14631.89|14551.89|10
1723780150000|2024-08-16 03:49:10|14632.47|14552.47|14633.89|14553.89|14633.89|14553.89|14632.47|14552.47|10
1723780160000|2024-08-16 03:49:20|14633.9|14553.9|14633.82|14553.82|14633.99|14553.99|14633.4|14553.4|10
1723780170000|2024-08-16 03:49:30|14633.92|14553.92|14633.64|14553.64|14634.14|14554.14|14633.64|14553.64|9
1723780180000|2024-08-16 03:49:40|14634.54|14554.54|14635.29|14555.29|14635.31|14555.31|14634.48|14554.48|10
1723780190000|2024-08-16 03:49:50|14635.3|14555.3|14638.49|14558.49|14638.49|14558.49|14635.3|14555.3|9
1723780200000|2024-08-16 03:50:00|14638.63|14558.63|14641.06|14561.06|14641.06|14561.06|14638.63|14558.63|10
1723780210000|2024-08-16 03:50:10|14641.16|14561.16|14644.05|14564.05|14644.05|14564.05|14641.16|14561.16|10
1723780220000|2024-08-16 03:50:20|14644.18|14564.18|14646.25|14566.25|14646.25|14566.25|14644.18|14564.18|9
1723780230000|2024-08-16 03:50:30|14646.29|14566.29|14647.31|14567.31|14647.31|14567.31|14646.29|14566.29|10
1723780240000|2024-08-16 03:50:40|14646.9|14566.9|14647.06|14567.06|14647.06|14567.06|14646.84|14566.84|9
1723780250000|2024-08-16 03:50:50|14646.62|14566.62|14645.68|14565.68|14646.62|14566.62|14645.57|14565.57|9
1723780260000|2024-08-16 03:51:00|14645.6|14565.6|14645.71|14565.71|14646.3|14566.3|14645.6|14565.6|10
1723780270000|2024-08-16 03:51:10|14645.97|14565.97|14644.61|14564.61|14646.12|14566.12|14644.61|14564.61|10
1723780280000|2024-08-16 03:51:20|14644.79|14564.79|14644.04|14564.04|14644.83|14564.83|14644.03|14564.03|10
1723780290000|2024-08-16 03:51:30|14644.06|14564.06|14644.54|14564.54|14644.59|14564.59|14644.06|14564.06|10
1723780300000|2024-08-16 03:51:40|14645.12|14565.12|14643.86|14563.86|14645.56|14565.56|14643.86|14563.86|10
1723780310000|2024-08-16 03:51:50|14643.55|14563.55|14643.46|14563.46|14643.64|14563.64|14643.1|14563.1|10
1723780320000|2024-08-16 03:52:00|14643.67|14563.67|14643.9|14563.9|14644.06|14564.06|14643.67|14563.67|9
1723780330000|2024-08-16 03:52:10|14643.84|14563.84|14645.23|14565.23|14645.34|14565.34|14643.11|14563.11|10
1723780340000|2024-08-16 03:52:20|14645.13|14565.13|14643.26|14563.26|14645.13|14565.13|14643.26|14563.26|8
1723780350000|2024-08-16 03:52:30|14643.33|14563.33|14641.38|14561.38|14643.33|14563.33|14641.38|14561.38|10
1723780360000|2024-08-16 03:52:40|14641.47|14561.47|14641.3|14561.3|14641.47|14561.47|14641.12|14561.12|10
1723780370000|2024-08-16 03:52:50|14641.43|14561.43|14641.83|14561.83|14641.83|14561.83|14641.39|14561.39|10
1723780380000|2024-08-16 03:53:00|14640.78|14560.78|14639.33|14559.33|14640.78|14560.78|14639.27|14559.27|10
1723780390000|2024-08-16 03:53:10|14638.68|14558.68|14636.96|14556.96|14638.68|14558.68|14636.96|14556.96|10
1723780400000|2024-08-16 03:53:20|14636.98|14556.98|14637.75|14557.75|14638.28|14558.28|14636.98|14556.98|10
1723780410000|2024-08-16 03:53:30|14637.71|14557.71|14637.11|14557.11|14637.76|14557.76|14636.82|14556.82|9
1723780420000|2024-08-16 03:53:40|14637.17|14557.17|14637.46|14557.46|14637.71|14557.71|14637.17|14557.17|9
1723780430000|2024-08-16 03:53:50|14637.37|14557.37|14637.5|14557.5|14637.5|14557.5|14637.37|14557.37|9
1723780440000|2024-08-16 03:54:00|14637.55|14557.55|14635.26|14555.26|14637.55|14557.55|14635.26|14555.26|10
1723780450000|2024-08-16 03:54:10|14635.02|14555.02|14633.56|14553.56|14635.02|14555.02|14633.56|14553.56|10
1723780460000|2024-08-16 03:54:20|14633.44|14553.44|14633.59|14553.59|14633.62|14553.62|14633.26|14553.26|10
1723780470000|2024-08-16 03:54:30|14633.6|14553.6|14632.08|14552.08|14633.63|14553.63|14632.08|14552.08|8
1723780480000|2024-08-16 03:54:40|14631.69|14551.69|14627.13|14547.13|14631.69|14551.69|14627.13|14547.13|10
1723780490000|2024-08-16 03:54:50|14626.9|14546.9|14626.14|14546.14|14627.18|14547.18|14626.14|14546.14|10
1723780500000|2024-08-16 03:55:00|14626.32|14546.32|14623.03|14543.03|14626.76|14546.76|14622.67|14542.67|10
1723780510000|2024-08-16 03:55:10|14622.74|14542.74|14622.96|14542.96|14622.96|14542.96|14622.55|14542.55|9
1723780520000|2024-08-16 03:55:20|14622.86|14542.86|14623.04|14543.04|14623.06|14543.06|14622.86|14542.86|10
1723780530000|2024-08-16 03:55:30|14623.09|14543.09|14623.36|14543.36|14623.36|14543.36|14622.88|14542.88|10
1723780540000|2024-08-16 03:55:40|14623.35|14543.35|14625.14|14545.14|14625.14|14545.14|14623.35|14543.35|10
1723780550000|2024-08-16 03:55:50|14625.15|14545.15|14626.69|14546.69|14626.69|14546.69|14625.13|14545.13|10
1723780560000|2024-08-16 03:56:00|14626.63|14546.63|14626.66|14546.66|14626.87|14546.87|14626.61|14546.61|10
1723780570000|2024-08-16 03:56:10|14626.69|14546.69|14626.9|14546.9|14627.18|14547.18|14626.69|14546.69|9
1723780580000|2024-08-16 03:56:20|14627.05|14547.05|14629.51|14549.51|14629.51|14549.51|14626.97|14546.97|10
1723780590000|2024-08-16 03:56:30|14629.59|14549.59|14630|14550|14630.08|14550.08|14629.59|14549.59|9
1723780600000|2024-08-16 03:56:40|14630.06|14550.06|14627.85|14547.85|14630.06|14550.06|14627.85|14547.85|9
1723780610000|2024-08-16 03:56:50|14627.57|14547.57|14627.13|14547.13|14627.57|14547.57|14626.87|14546.87|10
1723780620000|2024-08-16 03:57:00|14627.14|14547.14|14626.61|14546.61|14627.57|14547.57|14626.61|14546.61|10
1723780630000|2024-08-16 03:57:10|14626.65|14546.65|14624.73|14544.73|14626.67|14546.67|14624.48|14544.48|9
1723780640000|2024-08-16 03:57:20|14624.85|14544.85|14626.29|14546.29|14626.29|14546.29|14624.85|14544.85|10
1723780650000|2024-08-16 03:57:30|14626.8|14546.8|14627.58|14547.58|14627.83|14547.83|14626.8|14546.8|9
1723780660000|2024-08-16 03:57:40|14627.47|14547.47|14626.7|14546.7|14627.47|14547.47|14626.58|14546.58|9
1723780670000|2024-08-16 03:57:50|14626.69|14546.69|14625.79|14545.79|14626.72|14546.72|14625.67|14545.67|10
1723780680000|2024-08-16 03:58:00|14625.82|14545.82|14626.51|14546.51|14626.51|14546.51|14625.66|14545.66|10
1723780690000|2024-08-16 03:58:10|14627.5|14547.5|14628.1|14548.1|14628.37|14548.37|14627.5|14547.5|10
1723780700000|2024-08-16 03:58:20|14628.24|14548.24|14629.3|14549.3|14629.3|14549.3|14628.09|14548.09|10
1723780710000|2024-08-16 03:58:30|14629.67|14549.67|14630.2|14550.2|14630.2|14550.2|14629.67|14549.67|9
1723780720000|2024-08-16 03:58:40|14630.75|14550.75|14631.04|14551.04|14631.09|14551.09|14630.68|14550.68|8
1723780730000|2024-08-16 03:58:50|14631.36|14551.36|14633.03|14553.03|14633.1|14553.1|14630.9|14550.9|10
1723780740000|2024-08-16 03:59:00|14632.94|14552.94|14633.03|14553.03|14633.03|14553.03|14632.28|14552.28|10
1723780750000|2024-08-16 03:59:10|14633.02|14553.02|14633.23|14553.23|14633.34|14553.34|14633.02|14553.02|9
1723780760000|2024-08-16 03:59:20|14633.1|14553.1|14633.68|14553.68|14633.68|14553.68|14633.1|14553.1|10
1723780770000|2024-08-16 03:59:30|14633.54|14553.54|14633.51|14553.51|14633.69|14553.69|14633.47|14553.47|8
1723780780000|2024-08-16 03:59:40|14633.6|14553.6|14633.9|14553.9|14634.16|14554.16|14633.5|14553.5|9
1723780790000|2024-08-16 03:59:50|14633.74|14553.74|14634.11|14554.11|14634.11|14554.11|14633.73|14553.73|9
1723780800000|2024-08-16 04:00:00|14633.98|14553.98|14633.58|14553.58|14634.03|14554.03|14633.09|14553.09|9
1723780810000|2024-08-16 04:00:10|14633.77|14553.77|14634.07|14554.07|14634.18|14554.18|14633.67|14553.67|10
1723780820000|2024-08-16 04:00:20|14633.71|14553.71|14631.54|14551.54|14633.71|14553.71|14631.54|14551.54|10
1723780830000|2024-08-16 04:00:30|14631.82|14551.82|14630.9|14550.9|14632.25|14552.25|14630.9|14550.9|9
1723780840000|2024-08-16 04:00:40|14630.93|14550.93|14630.27|14550.27|14631.33|14551.33|14630.27|14550.27|10
1723780850000|2024-08-16 04:00:50|14630.31|14550.31|14629.88|14549.88|14630.64|14550.64|14629.88|14549.88|8
1723780860000|2024-08-16 04:01:00|14629.94|14549.94|14632.85|14552.85|14632.85|14552.85|14627.05|14547.05|10
1723780870000|2024-08-16 04:01:10|14633.12|14553.12|14631.49|14551.49|14633.36|14553.36|14631.48|14551.48|10
1723780880000|2024-08-16 04:01:20|14631.52|14551.52|14631.39|14551.39|14631.52|14551.52|14630.04|14550.04|9
1723780890000|2024-08-16 04:01:30|14631.27|14551.27|14633.19|14553.19|14633.19|14553.19|14631.27|14551.27|9
1723780900000|2024-08-16 04:01:40|14633.06|14553.06|14632.48|14552.48|14633.06|14553.06|14632.48|14552.48|10
1723780910000|2024-08-16 04:01:50|14632.46|14552.46|14633.59|14553.59|14633.87|14553.87|14632.3|14552.3|10
1723780920000|2024-08-16 04:02:00|14633.65|14553.65|14634.47|14554.47|14634.54|14554.54|14633.53|14553.53|10
1723780930000|2024-08-16 04:02:10|14634.48|14554.48|14636.15|14556.15|14636.15|14556.15|14634.48|14554.48|10
1723780940000|2024-08-16 04:02:20|14636.12|14556.12|14637.31|14557.31|14637.31|14557.31|14636.11|14556.11|9
1723780950000|2024-08-16 04:02:30|14637.46|14557.46|14639.07|14559.07|14639.09|14559.09|14637.46|14557.46|10
1723780960000|2024-08-16 04:02:40|14639.09|14559.09|14639.89|14559.89|14639.96|14559.96|14639.03|14559.03|8
1723780970000|2024-08-16 04:02:50|14639.88|14559.88|14641.11|14561.11|14641.11|14561.11|14639.88|14559.88|10
1723780980000|2024-08-16 04:03:00|14641.19|14561.19|14642.03|14562.03|14642.03|14562.03|14641.19|14561.19|7
1723780990000|2024-08-16 04:03:10|14642.01|14562.01|14642.66|14562.66|14642.75|14562.75|14641.69|14561.69|10
1723781000000|2024-08-16 04:03:20|14642.83|14562.83|14642.66|14562.66|14642.98|14562.98|14642.52|14562.52|10
1723781010000|2024-08-16 04:03:30|14642.7|14562.7|14642.53|14562.53|14642.74|14562.74|14642.5|14562.5|10
1723781020000|2024-08-16 04:03:40|14642.36|14562.36|14643.75|14563.75|14643.75|14563.75|14642.18|14562.18|8
1723781030000|2024-08-16 04:03:50|14643.74|14563.74|14645.06|14565.06|14645.08|14565.08|14643.74|14563.74|10
1723781040000|2024-08-16 04:04:00|14645.02|14565.02|14646.35|14566.35|14646.35|14566.35|14645.02|14565.02|10
1723781050000|2024-08-16 04:04:10|14646.41|14566.41|14648.75|14568.75|14648.75|14568.75|14646.41|14566.41|10
1723781060000|2024-08-16 04:04:20|14648.82|14568.82|14648.51|14568.51|14650.03|14570.03|14648.51|14568.51|10
1723781070000|2024-08-16 04:04:30|14648.55|14568.55|14648.65|14568.65|14648.73|14568.73|14648.46|14568.46|9
1723781080000|2024-08-16 04:04:40|14648.98|14568.98|14649.68|14569.68|14649.69|14569.69|14648.98|14568.98|10
1723781090000|2024-08-16 04:04:50|14650.04|14570.04|14652.09|14572.09|14652.09|14572.09|14650.04|14570.04|9
1723781100000|2024-08-16 04:05:00|14652.3|14572.3|14652.7|14572.7|14653.03|14573.03|14652.3|14572.3|9
1723781110000|2024-08-16 04:05:10|14652.72|14572.72|14652.56|14572.56|14652.77|14572.77|14652.39|14572.39|10
1723781120000|2024-08-16 04:05:20|14652.45|14572.45|14654.17|14574.17|14654.17|14574.17|14652|14572|10
1723781130000|2024-08-16 04:05:30|14654.22|14574.22|14653.78|14573.78|14654.24|14574.24|14653.78|14573.78|10
1723781140000|2024-08-16 04:05:40|14653.91|14573.91|14652.24|14572.24|14654.32|14574.32|14652.24|14572.24|10
1723781150000|2024-08-16 04:05:50|14652.03|14572.03|14652.38|14572.38|14652.66|14572.66|14651.98|14571.98|10
1723781160000|2024-08-16 04:06:00|14652.39|14572.39|14649.01|14569.01|14652.39|14572.39|14648.96|14568.96|10
1723781170000|2024-08-16 04:06:10|14648.97|14568.97|14648.71|14568.71|14648.97|14568.97|14648.65|14568.65|10
1723781180000|2024-08-16 04:06:20|14648.88|14568.88|14647.55|14567.55|14648.88|14568.88|14647.55|14567.55|10
1723781190000|2024-08-16 04:06:30|14647.84|14567.84|14648.32|14568.32|14648.32|14568.32|14647.75|14567.75|10
1723781200000|2024-08-16 04:06:40|14648.3|14568.3|14650.36|14570.36|14650.36|14570.36|14648.27|14568.27|10
1723781210000|2024-08-16 04:06:50|14650.5|14570.5|14651.67|14571.67|14651.93|14571.93|14650.42|14570.42|9
1723781220000|2024-08-16 04:07:00|14651.71|14571.71|14651.05|14571.05|14651.77|14571.77|14650.85|14570.85|10
1723781230000|2024-08-16 04:07:10|14651.04|14571.04|14651.01|14571.01|14651.06|14571.06|14650.85|14570.85|8
1723781240000|2024-08-16 04:07:20|14651.03|14571.03|14653.33|14573.33|14653.33|14573.33|14651.03|14571.03|10
1723781250000|2024-08-16 04:07:30|14653.49|14573.49|14656.87|14576.87|14656.87|14576.87|14653.49|14573.49|10
1723781260000|2024-08-16 04:07:40|14657.01|14577.01|14657.23|14577.23|14657.33|14577.33|14656.77|14576.77|10
1723781270000|2024-08-16 04:07:50|14657.28|14577.28|14659.19|14579.19|14659.19|14579.19|14657.28|14577.28|10
1723781280000|2024-08-16 04:08:00|14659.25|14579.25|14659.78|14579.78|14659.89|14579.89|14659.09|14579.09|8
1723781290000|2024-08-16 04:08:10|14659.92|14579.92|14660.32|14580.32|14660.39|14580.39|14659.92|14579.92|9
1723781300000|2024-08-16 04:08:20|14660.42|14580.42|14661.49|14581.49|14661.49|14581.49|14660.42|14580.42|10
1723781310000|2024-08-16 04:08:30|14661.36|14581.36|14660.81|14580.81|14661.36|14581.36|14660.81|14580.81|10
1723781320000|2024-08-16 04:08:40|14660.32|14580.32|14657.1|14577.1|14660.8|14580.8|14657.1|14577.1|10
1723781330000|2024-08-16 04:08:50|14656.85|14576.85|14654.98|14574.98|14656.85|14576.85|14654.98|14574.98|10
1723781340000|2024-08-16 04:09:00|14655.11|14575.11|14654.57|14574.57|14655.12|14575.12|14654.28|14574.28|10
1723781350000|2024-08-16 04:09:10|14654.61|14574.61|14655.44|14575.44|14656.47|14576.47|14654.61|14574.61|10
1723781360000|2024-08-16 04:09:20|14655.52|14575.52|14655.84|14575.84|14655.84|14575.84|14655.5|14575.5|9
1723781370000|2024-08-16 04:09:30|14656.03|14576.03|14655.67|14575.67|14656.03|14576.03|14655.67|14575.67|8
1723781380000|2024-08-16 04:09:40|14655.54|14575.54|14655.77|14575.77|14656.02|14576.02|14655.54|14575.54|10
1723781390000|2024-08-16 04:09:50|14656.11|14576.11|14655.71|14575.71|14656.42|14576.42|14655.71|14575.71|10
1723781400000|2024-08-16 04:10:00|14655.49|14575.49|14655.06|14575.06|14655.49|14575.49|14654.96|14574.96|10
1723781410000|2024-08-16 04:10:10|14655.03|14575.03|14653.65|14573.65|14655.29|14575.29|14653.65|14573.65|10
1723781420000|2024-08-16 04:10:20|14653.38|14573.38|14651.75|14571.75|14653.46|14573.46|14651.75|14571.75|9
1723781430000|2024-08-16 04:10:30|14651.52|14571.52|14649.04|14569.04|14651.52|14571.52|14649.04|14569.04|10
1723781440000|2024-08-16 04:10:40|14649.4|14569.4|14647.29|14567.29|14649.4|14569.4|14647.29|14567.29|10
1723781450000|2024-08-16 04:10:50|14647.44|14567.44|14645.85|14565.85|14647.48|14567.48|14645.85|14565.85|10
1723781460000|2024-08-16 04:11:00|14645.79|14565.79|14644.85|14564.85|14645.79|14565.79|14644.74|14564.74|9
1723781470000|2024-08-16 04:11:10|14644.88|14564.88|14645|14565|14645.17|14565.17|14644.86|14564.86|9
1723781480000|2024-08-16 04:11:20|14645.06|14565.06|14645.58|14565.58|14645.58|14565.58|14644.35|14564.35|9
1723781490000|2024-08-16 04:11:30|14645.56|14565.56|14646.85|14566.85|14646.85|14566.85|14645.35|14565.35|9
1723781500000|2024-08-16 04:11:40|14646.82|14566.82|14648.02|14568.02|14648.02|14568.02|14646.82|14566.82|9
1723781510000|2024-08-16 04:11:50|14647.97|14567.97|14646.37|14566.37|14648.01|14568.01|14646.31|14566.31|10
1723781520000|2024-08-16 04:12:00|14646.31|14566.31|14642.25|14562.25|14646.31|14566.31|14642.25|14562.25|8
1723781530000|2024-08-16 04:12:10|14642.26|14562.26|14638.53|14558.53|14642.34|14562.34|14638.53|14558.53|10
1723781540000|2024-08-16 04:12:20|14638.57|14558.57|14636.74|14556.74|14638.57|14558.57|14636.53|14556.53|10
1723781550000|2024-08-16 04:12:30|14636.85|14556.85|14634.99|14554.99|14636.96|14556.96|14634.99|14554.99|8
1723781560000|2024-08-16 04:12:40|14634.74|14554.74|14634.68|14554.68|14635|14555|14634.48|14554.48|10
1723781570000|2024-08-16 04:12:50|14634.32|14554.32|14634.27|14554.27|14634.52|14554.52|14633.62|14553.62|9
1723781580000|2024-08-16 04:13:00|14634.51|14554.51|14635.36|14555.36|14635.59|14555.59|14634.51|14554.51|8
1723781590000|2024-08-16 04:13:10|14635.4|14555.4|14634.81|14554.81|14635.43|14555.43|14634.75|14554.75|9
1723781600000|2024-08-16 04:13:20|14634.83|14554.83|14634.21|14554.21|14634.83|14554.83|14634.21|14554.21|10
1723781610000|2024-08-16 04:13:30|14634.18|14554.18|14633.89|14553.89|14634.21|14554.21|14633.82|14553.82|10
1723781620000|2024-08-16 04:13:40|14633.91|14553.91|14633.34|14553.34|14633.98|14553.98|14633.34|14553.34|10
1723781630000|2024-08-16 04:13:50|14633.33|14553.33|14632.35|14552.35|14633.33|14553.33|14632.26|14552.26|10
1723781640000|2024-08-16 04:14:00|14632.23|14552.23|14631.03|14551.03|14632.23|14552.23|14631.03|14551.03|10
1723781650000|2024-08-16 04:14:10|14630.84|14550.84|14631.04|14551.04|14631.42|14551.42|14630.84|14550.84|9
1723781660000|2024-08-16 04:14:20|14631.56|14551.56|14633.39|14553.39|14633.39|14553.39|14631.56|14551.56|10
1723781670000|2024-08-16 04:14:30|14633.44|14553.44|14632.42|14552.42|14633.44|14553.44|14632.42|14552.42|10
1723781680000|2024-08-16 04:14:40|14632.29|14552.29|14633.55|14553.55|14633.55|14553.55|14632.29|14552.29|9
1723781690000|2024-08-16 04:14:50|14633.41|14553.41|14634.38|14554.38|14634.38|14554.38|14633.41|14553.41|10
1723781700000|2024-08-16 04:15:00|14634.57|14554.57|14633.93|14553.93|14635.25|14555.25|14633.93|14553.93|10
1723781710000|2024-08-16 04:15:10|14633.99|14553.99|14633.5|14553.5|14634.07|14554.07|14633.27|14553.27|10
1723781720000|2024-08-16 04:15:20|14633.47|14553.47|14631.87|14551.87|14633.51|14553.51|14631.87|14551.87|10
1723781730000|2024-08-16 04:15:30|14631.9|14551.9|14632.1|14552.1|14632.1|14552.1|14631.03|14551.03|9
1723781740000|2024-08-16 04:15:40|14632.37|14552.37|14632.29|14552.29|14632.5|14552.5|14632.1|14552.1|9
1723781750000|2024-08-16 04:15:50|14631.9|14551.9|14630.07|14550.07|14632.02|14552.02|14630.07|14550.07|10
1723781760000|2024-08-16 04:16:00|14629.97|14549.97|14631.85|14551.85|14631.85|14551.85|14629.97|14549.97|10
1723781770000|2024-08-16 04:16:10|14632.06|14552.06|14632.31|14552.31|14632.31|14552.31|14631.69|14551.69|10
1723781780000|2024-08-16 04:16:20|14632.27|14552.27|14633.69|14553.69|14633.69|14553.69|14632.27|14552.27|9
1723781790000|2024-08-16 04:16:30|14633.66|14553.66|14633.45|14553.45|14633.66|14553.66|14632.98|14552.98|10
1723781800000|2024-08-16 04:16:40|14633.68|14553.68|14635.39|14555.39|14635.39|14555.39|14633.68|14553.68|10
1723781810000|2024-08-16 04:16:50|14635.58|14555.58|14636.28|14556.28|14636.28|14556.28|14635.58|14555.58|10
1723781820000|2024-08-16 04:17:00|14636.34|14556.34|14636.08|14556.08|14636.41|14556.41|14636.08|14556.08|10
1723781830000|2024-08-16 04:17:10|14636.07|14556.07|14635.47|14555.47|14636.53|14556.53|14635.47|14555.47|10
1723781840000|2024-08-16 04:17:20|14635.92|14555.92|14636.97|14556.97|14637.16|14557.16|14635.92|14555.92|10
1723781850000|2024-08-16 04:17:30|14637.45|14557.45|14639.85|14559.85|14639.85|14559.85|14637.45|14557.45|9
1723781860000|2024-08-16 04:17:40|14640.33|14560.33|14641.54|14561.54|14641.54|14561.54|14640.04|14560.04|10
1723781870000|2024-08-16 04:17:50|14641.65|14561.65|14642.35|14562.35|14642.37|14562.37|14641.38|14561.38|10
1723781880000|2024-08-16 04:18:00|14642.26|14562.26|14643.22|14563.22|14643.23|14563.23|14642.04|14562.04|10
1723781890000|2024-08-16 04:18:10|14643.47|14563.47|14643.7|14563.7|14644.18|14564.18|14643.47|14563.47|8
1723781900000|2024-08-16 04:18:20|14644.12|14564.12|14645.06|14565.06|14645.06|14565.06|14643.98|14563.98|9
1723781910000|2024-08-16 04:18:30|14645.22|14565.22|14645.09|14565.09|14645.66|14565.66|14645.09|14565.09|9
1723781920000|2024-08-16 04:18:40|14645.33|14565.33|14647.94|14567.94|14647.94|14567.94|14645.33|14565.33|9
1723781930000|2024-08-16 04:18:50|14647.79|14567.79|14647.46|14567.46|14647.79|14567.79|14647.36|14567.36|8
1723781940000|2024-08-16 04:19:00|14647.64|14567.64|14649.85|14569.85|14649.85|14569.85|14647.64|14567.64|10
1723781950000|2024-08-16 04:19:10|14649.97|14569.97|14649.91|14569.91|14650.18|14570.18|14649.78|14569.78|10
1723781960000|2024-08-16 04:19:20|14649.92|14569.92|14650.61|14570.61|14650.61|14570.61|14649.71|14569.71|9
1723781970000|2024-08-16 04:19:30|14650.63|14570.63|14652.25|14572.25|14652.26|14572.26|14650.63|14570.63|9
1723781980000|2024-08-16 04:19:40|14651.6|14571.6|14650.74|14570.74|14651.69|14571.69|14650.74|14570.74|10
1723781990000|2024-08-16 04:19:50|14650.89|14570.89|14650.6|14570.6|14651.35|14571.35|14650.6|14570.6|10
1723782000000|2024-08-16 04:20:00|14649.95|14569.95|14649.53|14569.53|14649.95|14569.95|14649.13|14569.13|10
1723782010000|2024-08-16 04:20:10|14649.46|14569.46|14649.7|14569.7|14649.7|14569.7|14649.22|14569.22|10
1723782020000|2024-08-16 04:20:20|14649.62|14569.62|14650.46|14570.46|14650.46|14570.46|14649.22|14569.22|9
1723782030000|2024-08-16 04:20:30|14650.63|14570.63|14652.11|14572.11|14652.11|14572.11|14650.63|14570.63|9
1723782040000|2024-08-16 04:20:40|14652.08|14572.08|14652.53|14572.53|14652.53|14572.53|14651.93|14571.93|10
1723782050000|2024-08-16 04:20:50|14652.47|14572.47|14652.16|14572.16|14652.53|14572.53|14652.13|14572.13|10
1723782060000|2024-08-16 04:21:00|14651.77|14571.77|14649.65|14569.65|14651.77|14571.77|14649.56|14569.56|10
1723782070000|2024-08-16 04:21:10|14649.87|14569.87|14649.97|14569.97|14649.97|14569.97|14649.44|14569.44|9
1723782080000|2024-08-16 04:21:20|14649.68|14569.68|14649.47|14569.47|14649.68|14569.68|14649.42|14569.42|9
1723782090000|2024-08-16 04:21:30|14649.42|14569.42|14650.44|14570.44|14650.44|14570.44|14649.41|14569.41|10
1723782100000|2024-08-16 04:21:40|14650.41|14570.41|14650.12|14570.12|14650.46|14570.46|14649.97|14569.97|10
1723782110000|2024-08-16 04:21:50|14650.19|14570.19|14651.44|14571.44|14651.75|14571.75|14650.19|14570.19|10
1723782120000|2024-08-16 04:22:00|14651.41|14571.41|14656.52|14576.52|14656.59|14576.59|14651.37|14571.37|10
1723782130000|2024-08-16 04:22:10|14656.49|14576.49|14657.68|14577.68|14657.68|14577.68|14656.49|14576.49|9
1723782140000|2024-08-16 04:22:20|14657.71|14577.71|14658.61|14578.61|14658.64|14578.64|14657.71|14577.71|10
1723782150000|2024-08-16 04:22:30|14658.66|14578.66|14658.99|14578.99|14658.99|14578.99|14658.47|14578.47|9
1723782160000|2024-08-16 04:22:40|14659.08|14579.08|14659.93|14579.93|14659.93|14579.93|14658.78|14578.78|8
1723782170000|2024-08-16 04:22:50|14660.03|14580.03|14660.17|14580.17|14660.17|14580.17|14659.82|14579.82|10
1723782180000|2024-08-16 04:23:00|14660.22|14580.22|14660.74|14580.74|14660.74|14580.74|14660.22|14580.22|9
1723782190000|2024-08-16 04:23:10|14660.91|14580.91|14662.88|14582.88|14662.88|14582.88|14660.91|14580.91|10
1723782200000|2024-08-16 04:23:20|14663.16|14583.16|14662.72|14582.72|14663.46|14583.46|14662.72|14582.72|10
1723782210000|2024-08-16 04:23:30|14662.65|14582.65|14661.88|14581.88|14662.65|14582.65|14661.88|14581.88|10
1723782220000|2024-08-16 04:23:40|14661.96|14581.96|14660.55|14580.55|14661.97|14581.97|14660.55|14580.55|10
1723782230000|2024-08-16 04:23:50|14660.22|14580.22|14660.04|14580.04|14660.6|14580.6|14660.04|14580.04|10
1723782240000|2024-08-16 04:24:00|14659.97|14579.97|14660.05|14580.05|14660.05|14580.05|14659.74|14579.74|9
1723782250000|2024-08-16 04:24:10|14660.23|14580.23|14660.77|14580.77|14660.77|14580.77|14660.13|14580.13|9
1723782260000|2024-08-16 04:24:20|14660.88|14580.88|14662.96|14582.96|14662.96|14582.96|14660.88|14580.88|9
1723782270000|2024-08-16 04:24:30|14663.23|14583.23|14663.94|14583.94|14664.05|14584.05|14663.23|14583.23|10
1723782280000|2024-08-16 04:24:40|14664.36|14584.36|14666.06|14586.06|14666.47|14586.47|14664.36|14584.36|10
1723782290000|2024-08-16 04:24:50|14667.41|14587.41|14668.23|14588.23|14669.03|14589.03|14667.41|14587.41|10
1723782300000|2024-08-16 04:25:00|14668.18|14588.18|14669.08|14589.08|14669.17|14589.17|14667.39|14587.39|10
1723782310000|2024-08-16 04:25:10|14668.98|14588.98|14670.61|14590.61|14670.61|14590.61|14668.89|14588.89|10
1723782320000|2024-08-16 04:25:20|14670.76|14590.76|14672.21|14592.21|14672.21|14592.21|14670.76|14590.76|9
1723782330000|2024-08-16 04:25:30|14672.24|14592.24|14674.12|14594.12|14674.12|14594.12|14671.9|14591.9|10
1723782340000|2024-08-16 04:25:40|14674.53|14594.53|14674.19|14594.19|14674.77|14594.77|14673.52|14593.52|10
1723782350000|2024-08-16 04:25:50|14674.37|14594.37|14674.81|14594.81|14674.81|14594.81|14673.91|14593.91|10
1723782360000|2024-08-16 04:26:00|14674.57|14594.57|14673.73|14593.73|14674.64|14594.64|14673.73|14593.73|10
1723782370000|2024-08-16 04:26:10|14673.72|14593.72|14674.63|14594.63|14674.93|14594.93|14673.69|14593.69|10
1723782380000|2024-08-16 04:26:20|14674.48|14594.48|14674.09|14594.09|14674.48|14594.48|14673.04|14593.04|9
1723782390000|2024-08-16 04:26:30|14673.89|14593.89|14674.99|14594.99|14674.99|14594.99|14673.77|14593.77|10
1723782400000|2024-08-16 04:26:40|14675.27|14595.27|14676.52|14596.52|14676.77|14596.77|14675.27|14595.27|10
1723782410000|2024-08-16 04:26:50|14676.81|14596.81|14677|14597|14677.04|14597.04|14676.76|14596.76|9
1723782420000|2024-08-16 04:27:00|14677.04|14597.04|14677.65|14597.65|14677.65|14597.65|14677.04|14597.04|10
1723782430000|2024-08-16 04:27:10|14677.66|14597.66|14676.76|14596.76|14677.66|14597.66|14676.76|14596.76|9
1723782440000|2024-08-16 04:27:20|14677.08|14597.08|14677.92|14597.92|14677.92|14597.92|14677.08|14597.08|8
1723782450000|2024-08-16 04:27:30|14678.74|14598.74|14679.48|14599.48|14679.48|14599.48|14678.41|14598.41|10
1723782460000|2024-08-16 04:27:40|14679.32|14599.32|14684.19|14604.19|14684.19|14604.19|14679.19|14599.19|10
1723782470000|2024-08-16 04:27:50|14684.16|14604.16|14683.88|14603.88|14684.84|14604.84|14683.66|14603.66|8
1723782480000|2024-08-16 04:28:00|14684.02|14604.02|14683.47|14603.47|14684.02|14604.02|14683.38|14603.38|10
1723782490000|2024-08-16 04:28:10|14683.72|14603.72|14684.1|14604.1|14684.75|14604.75|14683.67|14603.67|10
1723782500000|2024-08-16 04:28:20|14684.04|14604.04|14684.46|14604.46|14684.56|14604.56|14683.63|14603.63|10
1723782510000|2024-08-16 04:28:30|14684.58|14604.58|14685.05|14605.05|14685.55|14605.55|14684.56|14604.56|10
1723782520000|2024-08-16 04:28:40|14685.43|14605.43|14687.51|14607.51|14687.55|14607.55|14685.43|14605.43|9
1723782530000|2024-08-16 04:28:50|14687.2|14607.2|14689.39|14609.39|14689.39|14609.39|14687.2|14607.2|10
1723782540000|2024-08-16 04:29:00|14689.36|14609.36|14690.85|14610.85|14690.85|14610.85|14689.36|14609.36|8
1723782550000|2024-08-16 04:29:10|14690.87|14610.87|14689.92|14609.92|14690.89|14610.89|14689.92|14609.92|9
1723782560000|2024-08-16 04:29:20|14689.93|14609.93|14689.54|14609.54|14690.07|14610.07|14689.54|14609.54|10
1723782570000|2024-08-16 04:29:30|14689.58|14609.58|14689.04|14609.04|14689.84|14609.84|14689.04|14609.04|10
1723782580000|2024-08-16 04:29:40|14689.56|14609.56|14689.13|14609.13|14689.56|14609.56|14689.04|14609.04|10
1723782590000|2024-08-16 04:29:50|14689.24|14609.24|14689.87|14609.87|14689.87|14609.87|14689.03|14609.03|10
1723782600000|2024-08-16 04:30:00|14689.89|14609.89|14690.86|14610.86|14690.86|14610.86|14689.89|14609.89|9
1723782610000|2024-08-16 04:30:10|14690.97|14610.97|14691.34|14611.34|14691.34|14611.34|14690.75|14610.75|10
1723782620000|2024-08-16 04:30:20|14691.71|14611.71|14690.2|14610.2|14691.71|14611.71|14690.2|14610.2|10
1723782630000|2024-08-16 04:30:30|14690.26|14610.26|14687.99|14607.99|14690.26|14610.26|14687.76|14607.76|10
1723782640000|2024-08-16 04:30:40|14687.85|14607.85|14687.62|14607.62|14688.57|14608.57|14687.62|14607.62|8
1723782650000|2024-08-16 04:30:50|14687.84|14607.84|14686.91|14606.91|14687.84|14607.84|14686.75|14606.75|10
1723782660000|2024-08-16 04:31:00|14686.84|14606.84|14688.18|14608.18|14688.28|14608.28|14686.84|14606.84|10
1723782670000|2024-08-16 04:31:10|14689.7|14609.7|14689.72|14609.72|14689.81|14609.81|14689.64|14609.64|8
1723782680000|2024-08-16 04:31:20|14689.29|14609.29|14690.52|14610.52|14690.52|14610.52|14689.06|14609.06|9
1723782690000|2024-08-16 04:31:30|14690.91|14610.91|14692.08|14612.08|14692.08|14612.08|14690.91|14610.91|10
1723782700000|2024-08-16 04:31:40|14692.33|14612.33|14691.61|14611.61|14692.38|14612.38|14691.61|14611.61|9
1723782710000|2024-08-16 04:31:50|14692.04|14612.04|14693.51|14613.51|14693.54|14613.54|14692.04|14612.04|10
1723782720000|2024-08-16 04:32:00|14693.49|14613.49|14692.78|14612.78|14693.49|14613.49|14692.74|14612.74|9
1723782730000|2024-08-16 04:32:10|14692.64|14612.64|14688.29|14608.29|14692.64|14612.64|14688.29|14608.29|10
1723782740000|2024-08-16 04:32:20|14687.47|14607.47|14686.3|14606.3|14687.53|14607.53|14686.3|14606.3|10
1723782750000|2024-08-16 04:32:30|14686.46|14606.46|14684.17|14604.17|14686.46|14606.46|14684.17|14604.17|10
1723782760000|2024-08-16 04:32:40|14683.34|14603.34|14683.42|14603.42|14683.43|14603.43|14683.03|14603.03|10
1723782770000|2024-08-16 04:32:50|14683.71|14603.71|14684.27|14604.27|14684.38|14604.38|14683.71|14603.71|10
1723782780000|2024-08-16 04:33:00|14684.44|14604.44|14683.54|14603.54|14684.47|14604.47|14683.32|14603.32|8
1723782790000|2024-08-16 04:33:10|14683.65|14603.65|14684.51|14604.51|14684.51|14604.51|14682.88|14602.88|10
1723782800000|2024-08-16 04:33:20|14684.93|14604.93|14684.39|14604.39|14685.07|14605.07|14684.39|14604.39|9
1723782810000|2024-08-16 04:33:30|14684.65|14604.65|14684.7|14604.7|14684.79|14604.79|14684.37|14604.37|10
1723782820000|2024-08-16 04:33:40|14684.49|14604.49|14686.39|14606.39|14687.21|14607.21|14684.44|14604.44|10
1723782830000|2024-08-16 04:33:50|14686.47|14606.47|14690.23|14610.23|14690.23|14610.23|14686.47|14606.47|9
1723782840000|2024-08-16 04:34:00|14690.6|14610.6|14691.61|14611.61|14691.61|14611.61|14690.53|14610.53|10
1723782850000|2024-08-16 04:34:10|14691.3|14611.3|14691.43|14611.43|14691.57|14611.57|14691.07|14611.07|10
1723782860000|2024-08-16 04:34:20|14691.49|14611.49|14693.01|14613.01|14693.17|14613.17|14691.49|14611.49|7
1723782870000|2024-08-16 04:34:30|14693.05|14613.05|14692.05|14612.05|14693.57|14613.57|14691.83|14611.83|10
1723782880000|2024-08-16 04:34:40|14692.24|14612.24|14691.79|14611.79|14692.31|14612.31|14691.79|14611.79|8
1723782890000|2024-08-16 04:34:50|14691.69|14611.69|14690.68|14610.68|14691.69|14611.69|14690.68|14610.68|10
1723782900000|2024-08-16 04:35:00|14690.6|14610.6|14692.51|14612.51|14692.51|14612.51|14690.49|14610.49|10
1723782910000|2024-08-16 04:35:10|14692.75|14612.75|14693.94|14613.94|14693.94|14613.94|14692.75|14612.75|10
1723782920000|2024-08-16 04:35:20|14693.28|14613.28|14692.06|14612.06|14693.28|14613.28|14692.06|14612.06|9
1723782930000|2024-08-16 04:35:30|14691.29|14611.29|14690.05|14610.05|14691.29|14611.29|14690.03|14610.03|8
1723782940000|2024-08-16 04:35:40|14689.54|14609.54|14688.4|14608.4|14689.54|14609.54|14687.61|14607.61|10
1723782950000|2024-08-16 04:35:50|14688.45|14608.45|14688.27|14608.27|14688.45|14608.45|14687.86|14607.86|8
1723782960000|2024-08-16 04:36:00|14688.45|14608.45|14689.97|14609.97|14689.97|14609.97|14688.36|14608.36|10
1723782970000|2024-08-16 04:36:10|14690.21|14610.21|14691.08|14611.08|14691.13|14611.13|14689.96|14609.96|10
1723782980000|2024-08-16 04:36:20|14691.2|14611.2|14691.51|14611.51|14691.67|14611.67|14691.2|14611.2|9
1723782990000|2024-08-16 04:36:30|14691.52|14611.52|14691.46|14611.46|14691.71|14611.71|14691.36|14611.36|9
1723783000000|2024-08-16 04:36:40|14692.09|14612.09|14693.31|14613.31|14693.31|14613.31|14692.09|14612.09|9
1723783010000|2024-08-16 04:36:50|14693.1|14613.1|14693.21|14613.21|14693.37|14613.37|14693|14613|10
1723783020000|2024-08-16 04:37:00|14693.4|14613.4|14694.05|14614.05|14694.05|14614.05|14693.36|14613.36|10
1723783030000|2024-08-16 04:37:10|14694.26|14614.26|14694.78|14614.78|14694.94|14614.94|14694.26|14614.26|9
1723783040000|2024-08-16 04:37:20|14694.82|14614.82|14695.43|14615.43|14695.59|14615.59|14694.76|14614.76|9
1723783050000|2024-08-16 04:37:30|14695.72|14615.72|14696.22|14616.22|14696.22|14616.22|14695.72|14615.72|10
1723783060000|2024-08-16 04:37:40|14696.06|14616.06|14696.67|14616.67|14696.67|14616.67|14696.04|14616.04|10
1723783070000|2024-08-16 04:37:50|14696.72|14616.72|14695.32|14615.32|14696.72|14616.72|14695.32|14615.32|8
1723783080000|2024-08-16 04:38:00|14695.46|14615.46|14696.39|14616.39|14696.42|14616.42|14695.46|14615.46|7
1723783090000|2024-08-16 04:38:10|14696.37|14616.37|14696.51|14616.51|14696.91|14616.91|14696.32|14616.32|8
1723783100000|2024-08-16 04:38:20|14696.89|14616.89|14697.35|14617.35|14697.35|14617.35|14696.89|14616.89|10
1723783110000|2024-08-16 04:38:30|14697.25|14617.25|14697.35|14617.35|14697.35|14617.35|14697|14617|8
1723783120000|2024-08-16 04:38:40|14697.55|14617.55|14699.83|14619.83|14699.83|14619.83|14697.55|14617.55|10
1723783130000|2024-08-16 04:38:50|14699.78|14619.78|14699.38|14619.38|14699.8|14619.8|14699.33|14619.33|8
1723783140000|2024-08-16 04:39:00|14699.29|14619.29|14698.55|14618.55|14699.29|14619.29|14698.36|14618.36|10
1723783150000|2024-08-16 04:39:10|14698.7|14618.7|14699.73|14619.73|14699.85|14619.85|14698.34|14618.34|9
1723783160000|2024-08-16 04:39:20|14699.8|14619.8|14699.73|14619.73|14699.8|14619.8|14699.69|14619.69|10
1723783170000|2024-08-16 04:39:30|14699.74|14619.74|14699.74|14619.74|14699.74|14619.74|14699.47|14619.47|10
1723783180000|2024-08-16 04:39:40|14699.9|14619.9|14699.04|14619.04|14699.9|14619.9|14699.04|14619.04|10
1723783190000|2024-08-16 04:39:50|14699.12|14619.12|14699.71|14619.71|14699.9|14619.9|14698.93|14618.93|9
1723783200000|2024-08-16 04:40:00|14700.05|14620.05|14700.39|14620.39|14700.58|14620.58|14700.05|14620.05|9
1723783210000|2024-08-16 04:40:10|14700.33|14620.33|14698.46|14618.46|14700.37|14620.37|14698.26|14618.26|10
1723783220000|2024-08-16 04:40:20|14698.48|14618.48|14696.48|14616.48|14698.48|14618.48|14696.48|14616.48|9
1723783230000|2024-08-16 04:40:30|14695.29|14615.29|14694.46|14614.46|14695.29|14615.29|14694.46|14614.46|10
1723783240000|2024-08-16 04:40:40|14694.13|14614.13|14695.72|14615.72|14695.77|14615.77|14694.13|14614.13|9
1723783250000|2024-08-16 04:40:50|14695.71|14615.71|14695.8|14615.8|14695.8|14615.8|14695.48|14615.48|8
1723783260000|2024-08-16 04:41:00|14695.74|14615.74|14696.67|14616.67|14696.67|14616.67|14695.74|14615.74|10
1723783270000|2024-08-16 04:41:10|14696.84|14616.84|14696.82|14616.82|14696.96|14616.96|14696.33|14616.33|10
1723783280000|2024-08-16 04:41:20|14696.67|14616.67|14698.08|14618.08|14698.27|14618.27|14696.38|14616.38|9
1723783290000|2024-08-16 04:41:30|14697.95|14617.95|14701.31|14621.31|14701.48|14621.48|14697.95|14617.95|10
1723783300000|2024-08-16 04:41:40|14701.91|14621.91|14702.62|14622.62|14702.62|14622.62|14701.91|14621.91|10
1723783310000|2024-08-16 04:41:50|14702.78|14622.78|14703.25|14623.25|14703.25|14623.25|14702.78|14622.78|9
1723783320000|2024-08-16 04:42:00|14704.07|14624.07|14706.66|14626.66|14706.69|14626.69|14704.07|14624.07|10
1723783330000|2024-08-16 04:42:10|14707|14627|14707.27|14627.27|14707.48|14627.48|14707|14627|10
1723783340000|2024-08-16 04:42:20|14707.43|14627.43|14707.47|14627.47|14707.6|14627.6|14707.33|14627.33|10
1723783350000|2024-08-16 04:42:30|14707.5|14627.5|14708.24|14628.24|14708.24|14628.24|14707.43|14627.43|9
1723783360000|2024-08-16 04:42:40|14707.8|14627.8|14707.96|14627.96|14708.08|14628.08|14707.8|14627.8|9
1723783370000|2024-08-16 04:42:50|14708.03|14628.03|14706.65|14626.65|14708.03|14628.03|14706.41|14626.41|10
1723783380000|2024-08-16 04:43:00|14706.58|14626.58|14705.82|14625.82|14706.58|14626.58|14705.82|14625.82|10
1723783390000|2024-08-16 04:43:10|14705.68|14625.68|14705.99|14625.99|14706.26|14626.26|14705.68|14625.68|10
1723783400000|2024-08-16 04:43:20|14706.1|14626.1|14705.74|14625.74|14706.1|14626.1|14705.74|14625.74|10
1723783410000|2024-08-16 04:43:30|14705.94|14625.94|14705.86|14625.86|14706.04|14626.04|14705.84|14625.84|9
1723783420000|2024-08-16 04:43:40|14704.39|14624.39|14704.17|14624.17|14705.38|14625.38|14704.17|14624.17|10
1723783430000|2024-08-16 04:43:50|14704.11|14624.11|14703.27|14623.27|14704.11|14624.11|14703.27|14623.27|10
1723783440000|2024-08-16 04:44:00|14702.88|14622.88|14705.29|14625.29|14705.36|14625.36|14702.88|14622.88|10
1723783450000|2024-08-16 04:44:10|14705.37|14625.37|14707.59|14627.59|14707.59|14627.59|14705.33|14625.33|10
1723783460000|2024-08-16 04:44:20|14707.65|14627.65|14708.37|14628.37|14708.37|14628.37|14707.54|14627.54|9
1723783470000|2024-08-16 04:44:30|14708.19|14628.19|14707.44|14627.44|14708.19|14628.19|14707.44|14627.44|10
1723783480000|2024-08-16 04:44:40|14707.03|14627.03|14707.23|14627.23|14707.23|14627.23|14706.82|14626.82|9
1723783490000|2024-08-16 04:44:50|14707.22|14627.22|14707.8|14627.8|14707.8|14627.8|14707.22|14627.22|10
1723783500000|2024-08-16 04:45:00|14707.92|14627.92|14706.81|14626.81|14707.99|14627.99|14706.81|14626.81|10
1723783510000|2024-08-16 04:45:10|14706.62|14626.62|14706.13|14626.13|14707.1|14627.1|14706.13|14626.13|10
1723783520000|2024-08-16 04:45:20|14706.09|14626.09|14707.23|14627.23|14707.31|14627.31|14705.81|14625.81|10
1723783530000|2024-08-16 04:45:30|14707.52|14627.52|14708.93|14628.93|14709.01|14629.01|14707.52|14627.52|10
1723783540000|2024-08-16 04:45:40|14708.99|14628.99|14710.82|14630.82|14710.82|14630.82|14708.57|14628.57|10
1723783550000|2024-08-16 04:45:50|14711.1|14631.1|14712.6|14632.6|14713.08|14633.08|14711.1|14631.1|10
1723783560000|2024-08-16 04:46:00|14712.71|14632.71|14711.62|14631.62|14712.77|14632.77|14711.51|14631.51|10
1723783570000|2024-08-16 04:46:10|14711.5|14631.5|14710.22|14630.22|14712.06|14632.06|14710.22|14630.22|10
1723783580000|2024-08-16 04:46:20|14709.81|14629.81|14709.59|14629.59|14709.97|14629.97|14709.59|14629.59|9
1723783590000|2024-08-16 04:46:30|14709.57|14629.57|14709.06|14629.06|14709.65|14629.65|14709|14629|9
1723783600000|2024-08-16 04:46:40|14708.83|14628.83|14709.55|14629.55|14709.56|14629.56|14708.09|14628.09|10
1723783610000|2024-08-16 04:46:50|14709.35|14629.35|14710.01|14630.01|14710.01|14630.01|14709.35|14629.35|10
1723783620000|2024-08-16 04:47:00|14710.23|14630.23|14710.24|14630.24|14710.69|14630.69|14710.23|14630.23|10
1723783630000|2024-08-16 04:47:10|14709.86|14629.86|14708.01|14628.01|14709.86|14629.86|14708.01|14628.01|10
1723783640000|2024-08-16 04:47:20|14708.23|14628.23|14709.35|14629.35|14709.35|14629.35|14707.9|14627.9|9
1723783650000|2024-08-16 04:47:30|14709.9|14629.9|14711.18|14631.18|14711.37|14631.37|14709.9|14629.9|9
1723783660000|2024-08-16 04:47:40|14711.17|14631.17|14720.97|14640.97|14720.97|14640.97|14711.17|14631.17|10
1723783670000|2024-08-16 04:47:50|14720.93|14640.93|14720.38|14640.38|14720.93|14640.93|14720.18|14640.18|10
1723783680000|2024-08-16 04:48:00|14720.3|14640.3|14719.73|14639.73|14720.3|14640.3|14719.17|14639.17|10
1723783690000|2024-08-16 04:48:10|14719.47|14639.47|14719.18|14639.18|14719.47|14639.47|14718.78|14638.78|10
1723783700000|2024-08-16 04:48:20|14719.32|14639.32|14713.52|14633.52|14719.54|14639.54|14712.48|14632.48|10
1723783710000|2024-08-16 04:48:30|14713.58|14633.58|14713.74|14633.74|14713.87|14633.87|14713.58|14633.58|8
1723783720000|2024-08-16 04:48:40|14713.77|14633.77|14713.19|14633.19|14713.95|14633.95|14713.19|14633.19|10
1723783730000|2024-08-16 04:48:50|14713.18|14633.18|14712.06|14632.06|14713.18|14633.18|14711.88|14631.88|9
1723783740000|2024-08-16 04:49:00|14712.2|14632.2|14708.43|14628.43|14712.2|14632.2|14708.43|14628.43|10
1723783750000|2024-08-16 04:49:10|14708.31|14628.31|14708.34|14628.34|14708.61|14628.61|14708.31|14628.31|10
1723783760000|2024-08-16 04:49:20|14707.67|14627.67|14705.82|14625.82|14707.67|14627.67|14705.82|14625.82|10
1723783770000|2024-08-16 04:49:30|14705.43|14625.43|14705.65|14625.65|14705.8|14625.8|14705.28|14625.28|9
1723783780000|2024-08-16 04:49:40|14705.63|14625.63|14705.9|14625.9|14705.9|14625.9|14705.3|14625.3|10
1723783790000|2024-08-16 04:49:50|14705.75|14625.75|14705.36|14625.36|14706.01|14626.01|14705.36|14625.36|6
1723783800000|2024-08-16 04:50:00|14704.4|14624.4|14699.94|14619.94|14704.4|14624.4|14699.94|14619.94|10
1723783810000|2024-08-16 04:50:10|14699.8|14619.8|14697.61|14617.61|14699.8|14619.8|14697.61|14617.61|10
1723783820000|2024-08-16 04:50:20|14697.81|14617.81|14692.8|14612.8|14697.81|14617.81|14692.8|14612.8|9
1723783830000|2024-08-16 04:50:30|14692.32|14612.32|14691.58|14611.58|14692.32|14612.32|14691.57|14611.57|10
1723783840000|2024-08-16 04:50:40|14691.33|14611.33|14690.84|14610.84|14691.33|14611.33|14690.84|14610.84|7
1723783850000|2024-08-16 04:50:50|14690.88|14610.88|14692.05|14612.05|14692.05|14612.05|14690.65|14610.65|10
1723783860000|2024-08-16 04:51:00|14691.17|14611.17|14691.69|14611.69|14691.69|14611.69|14691.07|14611.07|9
1723783870000|2024-08-16 04:51:10|14691.6|14611.6|14692.06|14612.06|14692.53|14612.53|14691.6|14611.6|9
1723783880000|2024-08-16 04:51:20|14691.9|14611.9|14693.69|14613.69|14693.69|14613.69|14691.9|14611.9|8
1723783890000|2024-08-16 04:51:30|14693.81|14613.81|14694.14|14614.14|14694.38|14614.38|14693.81|14613.81|9
1723783900000|2024-08-16 04:51:40|14694.13|14614.13|14694.8|14614.8|14694.8|14614.8|14693.84|14613.84|10
1723783910000|2024-08-16 04:51:50|14694.83|14614.83|14696.84|14616.84|14696.84|14616.84|14694.83|14614.83|10
1723783920000|2024-08-16 04:52:00|14698.55|14618.55|14700.71|14620.71|14700.71|14620.71|14698.55|14618.55|10
1723783930000|2024-08-16 04:52:10|14700.98|14620.98|14702.42|14622.42|14702.54|14622.54|14700.98|14620.98|10
1723783940000|2024-08-16 04:52:20|14702.25|14622.25|14701.8|14621.8|14702.66|14622.66|14701.67|14621.67|10
1723783950000|2024-08-16 04:52:30|14701.81|14621.81|14701.46|14621.46|14702.03|14622.03|14700.92|14620.92|10
1723783960000|2024-08-16 04:52:40|14701.32|14621.32|14701.69|14621.69|14701.69|14621.69|14701.27|14621.27|10
1723783970000|2024-08-16 04:52:50|14701.51|14621.51|14701.34|14621.34|14701.51|14621.51|14701.27|14621.27|8
1723783980000|2024-08-16 04:53:00|14701.35|14621.35|14701.58|14621.58|14701.58|14621.58|14701.24|14621.24|9
1723783990000|2024-08-16 04:53:10|14701.57|14621.57|14702.37|14622.37|14702.37|14622.37|14701.34|14621.34|10
1723784000000|2024-08-16 04:53:20|14702.28|14622.28|14705.67|14625.67|14705.67|14625.67|14702.28|14622.28|9
1723784010000|2024-08-16 04:53:30|14706.53|14626.53|14708.09|14628.09|14708.09|14628.09|14706.21|14626.21|10
1723784020000|2024-08-16 04:53:40|14707.9|14627.9|14707.91|14627.91|14707.91|14627.91|14707.42|14627.42|10
1723784030000|2024-08-16 04:53:50|14707.93|14627.93|14707.78|14627.78|14707.93|14627.93|14707.75|14627.75|8
1723784040000|2024-08-16 04:54:00|14707.71|14627.71|14706.04|14626.04|14707.71|14627.71|14706.04|14626.04|10
1723784050000|2024-08-16 04:54:10|14705.96|14625.96|14704.73|14624.73|14705.96|14625.96|14704.52|14624.52|10
1723784060000|2024-08-16 04:54:20|14704.92|14624.92|14705.35|14625.35|14705.36|14625.36|14704.88|14624.88|10
1723784070000|2024-08-16 04:54:30|14705.62|14625.62|14705.1|14625.1|14705.79|14625.79|14704.79|14624.79|10
1723784080000|2024-08-16 04:54:40|14704.93|14624.93|14704.32|14624.32|14704.93|14624.93|14704.18|14624.18|10
1723784090000|2024-08-16 04:54:50|14704.33|14624.33|14704.22|14624.22|14704.54|14624.54|14704.22|14624.22|10
1723784100000|2024-08-16 04:55:00|14704.14|14624.14|14706.69|14626.69|14706.69|14626.69|14703.96|14623.96|10
1723784110000|2024-08-16 04:55:10|14706.96|14626.96|14708.25|14628.25|14708.47|14628.47|14706.96|14626.96|10
1723784120000|2024-08-16 04:55:20|14708.19|14628.19|14708.89|14628.89|14708.95|14628.95|14708.19|14628.19|10
1723784130000|2024-08-16 04:55:30|14709.59|14629.59|14710.96|14630.96|14710.96|14630.96|14709.59|14629.59|8
1723784140000|2024-08-16 04:55:40|14711.15|14631.15|14711.93|14631.93|14711.93|14631.93|14711.01|14631.01|9
1723784150000|2024-08-16 04:55:50|14711.89|14631.89|14713.02|14633.02|14713.02|14633.02|14711.78|14631.78|10
1723784160000|2024-08-16 04:56:00|14713.09|14633.09|14716.93|14636.93|14716.93|14636.93|14713.09|14633.09|9
1723784170000|2024-08-16 04:56:10|14717.08|14637.08|14718.25|14638.25|14718.67|14638.67|14717.08|14637.08|8
1723784180000|2024-08-16 04:56:20|14718.62|14638.62|14720.39|14640.39|14720.41|14640.41|14718.37|14638.37|10
1723784190000|2024-08-16 04:56:30|14720.24|14640.24|14721.34|14641.34|14721.84|14641.84|14719.63|14639.63|9
1723784200000|2024-08-16 04:56:40|14721.58|14641.58|14722.43|14642.43|14722.43|14642.43|14721.58|14641.58|10
1723784210000|2024-08-16 04:56:50|14722.15|14642.15|14722.7|14642.7|14722.7|14642.7|14721.98|14641.98|9
1723784220000|2024-08-16 04:57:00|14722.67|14642.67|14726.52|14646.52|14726.85|14646.85|14722.67|14642.67|10
1723784230000|2024-08-16 04:57:10|14726.35|14646.35|14726.78|14646.78|14726.88|14646.88|14726.35|14646.35|10
1723784240000|2024-08-16 04:57:20|14726.8|14646.8|14728.19|14648.19|14728.19|14648.19|14726.8|14646.8|10
1723784250000|2024-08-16 04:57:30|14728.22|14648.22|14728.4|14648.4|14728.71|14648.71|14728.22|14648.22|9
1723784260000|2024-08-16 04:57:40|14728.56|14648.56|14728.72|14648.72|14728.72|14648.72|14728.29|14648.29|10
1723784270000|2024-08-16 04:57:50|14728.73|14648.73|14726.88|14646.88|14728.73|14648.73|14726.84|14646.84|8
1723784280000|2024-08-16 04:58:00|14726.83|14646.83|14724.9|14644.9|14726.83|14646.83|14724.9|14644.9|10
1723784290000|2024-08-16 04:58:10|14724.93|14644.93|14724.61|14644.61|14724.93|14644.93|14724.61|14644.61|9
1723784300000|2024-08-16 04:58:20|14724.58|14644.58|14725.25|14645.25|14725.38|14645.38|14724.58|14644.58|10
1723784310000|2024-08-16 04:58:30|14725.74|14645.74|14726.49|14646.49|14726.58|14646.58|14725.74|14645.74|10
1723784320000|2024-08-16 04:58:40|14726.26|14646.26|14729.3|14649.3|14729.3|14649.3|14726.26|14646.26|10
1723784330000|2024-08-16 04:58:50|14729.12|14649.12|14732.02|14652.02|14732.02|14652.02|14729.11|14649.11|10
1723784340000|2024-08-16 04:59:00|14732.08|14652.08|14733.16|14653.16|14733.92|14653.92|14731.7|14651.7|10
1723784350000|2024-08-16 04:59:10|14733.12|14653.12|14733.04|14653.04|14733.12|14653.12|14732.72|14652.72|9
1723784360000|2024-08-16 04:59:20|14732.99|14652.99|14733.84|14653.84|14733.84|14653.84|14732.99|14652.99|10
1723784370000|2024-08-16 04:59:30|14733.87|14653.87|14734.44|14654.44|14734.73|14654.73|14733.85|14653.85|9
1723784380000|2024-08-16 04:59:40|14733.99|14653.99|14732.54|14652.54|14733.99|14653.99|14732.54|14652.54|9
1723784390000|2024-08-16 04:59:50|14732.44|14652.44|14734.41|14654.41|14734.41|14654.41|14732.22|14652.22|10
1723784400000|2024-08-16 05:00:00|14734.38|14654.38|14735.77|14655.77|14736.17|14656.17|14733.84|14653.84|10
1723784410000|2024-08-16 05:00:10|14734.23|14654.23|14736.51|14656.51|14736.51|14656.51|14733.15|14653.15|10
1723784420000|2024-08-16 05:00:20|14736.26|14656.26|14735.16|14655.16|14736.26|14656.26|14735.16|14655.16|10
1723784430000|2024-08-16 05:00:30|14735.01|14655.01|14733.42|14653.42|14735.02|14655.02|14733.42|14653.42|10
1723784440000|2024-08-16 05:00:40|14733.12|14653.12|14735.04|14655.04|14735.04|14655.04|14733.12|14653.12|9
1723784450000|2024-08-16 05:00:50|14735.25|14655.25|14735.53|14655.53|14735.87|14655.87|14735.24|14655.24|10
1723784460000|2024-08-16 05:01:00|14735.57|14655.57|14734.54|14654.54|14735.82|14655.82|14734.54|14654.54|10
1723784470000|2024-08-16 05:01:10|14734.9|14654.9|14736.11|14656.11|14736.27|14656.27|14734.88|14654.88|10
1723784480000|2024-08-16 05:01:20|14735.92|14655.92|14735.23|14655.23|14735.98|14655.98|14735.23|14655.23|10
1723784490000|2024-08-16 05:01:30|14735.07|14655.07|14735.3|14655.3|14735.39|14655.39|14734.87|14654.87|9
1723784500000|2024-08-16 05:01:40|14735.34|14655.34|14736.06|14656.06|14736.06|14656.06|14735.34|14655.34|9
1723784510000|2024-08-16 05:01:50|14735.96|14655.96|14735.41|14655.41|14735.96|14655.96|14734.93|14654.93|10
1723784520000|2024-08-16 05:02:00|14735.51|14655.51|14739.52|14659.52|14739.52|14659.52|14735.49|14655.49|10
1723784530000|2024-08-16 05:02:10|14739.68|14659.68|14741.96|14661.96|14741.96|14661.96|14739.68|14659.68|10
1723784540000|2024-08-16 05:02:20|14742.24|14662.24|14745.2|14665.2|14745.2|14665.2|14742.18|14662.18|9
1723784550000|2024-08-16 05:02:30|14745.61|14665.61|14746.74|14666.74|14746.94|14666.94|14745.61|14665.61|10
1723784560000|2024-08-16 05:02:40|14746.54|14666.54|14745.41|14665.41|14746.54|14666.54|14745.41|14665.41|9
1723784570000|2024-08-16 05:02:50|14745.37|14665.37|14745.36|14665.36|14745.37|14665.37|14744.9|14664.9|10
1723784580000|2024-08-16 05:03:00|14745.22|14665.22|14745.11|14665.11|14746.01|14666.01|14745.06|14665.06|10
1723784590000|2024-08-16 05:03:10|14744.85|14664.85|14745.41|14665.41|14745.41|14665.41|14744.77|14664.77|10
1723784600000|2024-08-16 05:03:20|14745.56|14665.56|14745.89|14665.89|14746.34|14666.34|14745.56|14665.56|9
1723784610000|2024-08-16 05:03:30|14745.91|14665.91|14743.24|14663.24|14746.01|14666.01|14743.24|14663.24|10
1723784620000|2024-08-16 05:03:40|14743.45|14663.45|14741.33|14661.33|14743.51|14663.51|14741.33|14661.33|10
1723784630000|2024-08-16 05:03:50|14740.75|14660.75|14737.55|14657.55|14740.75|14660.75|14737.55|14657.55|10
1723784640000|2024-08-16 05:04:00|14737.36|14657.36|14735.72|14655.72|14737.36|14657.36|14735.71|14655.71|10
1723784650000|2024-08-16 05:04:10|14735.77|14655.77|14734.85|14654.85|14736.07|14656.07|14734.85|14654.85|9
1723784660000|2024-08-16 05:04:20|14734.82|14654.82|14735.55|14655.55|14735.55|14655.55|14734.66|14654.66|10
1723784670000|2024-08-16 05:04:30|14736|14656|14735.91|14655.91|14736|14656|14735.76|14655.76|9
1723784680000|2024-08-16 05:04:40|14735.7|14655.7|14736.11|14656.11|14736.11|14656.11|14735.2|14655.2|10
1723784690000|2024-08-16 05:04:50|14736.09|14656.09|14736.51|14656.51|14736.62|14656.62|14736.09|14656.09|9
1723784700000|2024-08-16 05:05:00|14736.22|14656.22|14734.43|14654.43|14736.45|14656.45|14734.43|14654.43|9
1723784710000|2024-08-16 05:05:10|14733.9|14653.9|14731.72|14651.72|14733.9|14653.9|14731.24|14651.24|10
1723784720000|2024-08-16 05:05:20|14731.81|14651.81|14729.02|14649.02|14731.81|14651.81|14729.02|14649.02|10
1723784730000|2024-08-16 05:05:30|14727.74|14647.74|14727.77|14647.77|14727.97|14647.97|14727.58|14647.58|10
1723784740000|2024-08-16 05:05:40|14727.72|14647.72|14730.95|14650.95|14731.02|14651.02|14726.71|14646.71|10
1723784750000|2024-08-16 05:05:50|14730.68|14650.68|14730.75|14650.75|14731.09|14651.09|14730.53|14650.53|10
1723784760000|2024-08-16 05:06:00|14731.26|14651.26|14731.54|14651.54|14731.57|14651.57|14731.26|14651.26|10
1723784770000|2024-08-16 05:06:10|14731.86|14651.86|14730.54|14650.54|14731.9|14651.9|14730.54|14650.54|10
1723784780000|2024-08-16 05:06:20|14730.65|14650.65|14731.31|14651.31|14731.31|14651.31|14730.36|14650.36|8
1723784790000|2024-08-16 05:06:30|14731.21|14651.21|14731.65|14651.65|14732.18|14652.18|14731.21|14651.21|10
1723784800000|2024-08-16 05:06:40|14731.62|14651.62|14732.46|14652.46|14732.46|14652.46|14731.24|14651.24|9
1723784810000|2024-08-16 05:06:50|14732.79|14652.79|14734.3|14654.3|14734.73|14654.73|14732.79|14652.79|10
1723784820000|2024-08-16 05:07:00|14734.23|14654.23|14735.48|14655.48|14735.68|14655.68|14734.23|14654.23|10
1723784830000|2024-08-16 05:07:10|14735.31|14655.31|14736.22|14656.22|14736.29|14656.29|14734.81|14654.81|10
1723784840000|2024-08-16 05:07:20|14736.48|14656.48|14737.74|14657.74|14737.74|14657.74|14736.48|14656.48|10
1723784850000|2024-08-16 05:07:30|14737.78|14657.78|14738.22|14658.22|14738.22|14658.22|14737.76|14657.76|10
1723784860000|2024-08-16 05:07:40|14738.32|14658.32|14738.46|14658.46|14738.77|14658.77|14738.32|14658.32|9
1723784870000|2024-08-16 05:07:50|14738.49|14658.49|14739.31|14659.31|14739.31|14659.31|14738.46|14658.46|10
1723784880000|2024-08-16 05:08:00|14739.75|14659.75|14740.1|14660.1|14740.34|14660.34|14739.75|14659.75|10
1723784890000|2024-08-16 05:08:10|14740.28|14660.28|14741.08|14661.08|14741.08|14661.08|14740.28|14660.28|10
1723784900000|2024-08-16 05:08:20|14741.11|14661.11|14739.98|14659.98|14741.19|14661.19|14739.95|14659.95|9
1723784910000|2024-08-16 05:08:30|14740.16|14660.16|14739.56|14659.56|14740.18|14660.18|14739.56|14659.56|10
1723784920000|2024-08-16 05:08:40|14738.06|14658.06|14728.57|14648.57|14738.06|14658.06|14728.57|14648.57|10
1723784930000|2024-08-16 05:08:50|14728.55|14648.55|14727.87|14647.87|14728.55|14648.55|14727.52|14647.52|10
1723784940000|2024-08-16 05:09:00|14727.91|14647.91|14726.92|14646.92|14727.97|14647.97|14726.92|14646.92|10
1723784950000|2024-08-16 05:09:10|14726.82|14646.82|14726.31|14646.31|14726.82|14646.82|14726.06|14646.06|9
1723784960000|2024-08-16 05:09:20|14726.13|14646.13|14723.72|14643.72|14726.13|14646.13|14723.72|14643.72|10
1723784970000|2024-08-16 05:09:30|14723.71|14643.71|14724.2|14644.2|14724.2|14644.2|14723.06|14643.06|10
1723784980000|2024-08-16 05:09:40|14724.49|14644.49|14724.25|14644.25|14724.69|14644.69|14724.04|14644.04|8
1723784990000|2024-08-16 05:09:50|14724.3|14644.3|14722.93|14642.93|14724.3|14644.3|14722.93|14642.93|10
1723785000000|2024-08-16 05:10:00|14722.82|14642.82|14724.72|14644.72|14725.44|14645.44|14722.82|14642.82|10
1723785010000|2024-08-16 05:10:10|14724.81|14644.81|14726.85|14646.85|14726.85|14646.85|14724.81|14644.81|10
1723785020000|2024-08-16 05:10:20|14727.19|14647.19|14726.7|14646.7|14727.55|14647.55|14726.7|14646.7|10
1723785030000|2024-08-16 05:10:30|14726.79|14646.79|14725.97|14645.97|14726.86|14646.86|14725.6|14645.6|10
1723785040000|2024-08-16 05:10:40|14726.23|14646.23|14723.54|14643.54|14726.36|14646.36|14723.54|14643.54|9
1723785050000|2024-08-16 05:10:50|14722.55|14642.55|14719.45|14639.45|14722.55|14642.55|14719.45|14639.45|10
1723785060000|2024-08-16 05:11:00|14720.36|14640.36|14720.83|14640.83|14720.91|14640.91|14720.36|14640.36|9
1723785070000|2024-08-16 05:11:10|14720.8|14640.8|14720.47|14640.47|14721.06|14641.06|14720.38|14640.38|9
1723785080000|2024-08-16 05:11:20|14720.53|14640.53|14719.21|14639.21|14720.53|14640.53|14719.1|14639.1|9
1723785090000|2024-08-16 05:11:30|14719.27|14639.27|14718.9|14638.9|14719.27|14639.27|14718.85|14638.85|10
1723785100000|2024-08-16 05:11:40|14719.07|14639.07|14719.19|14639.19|14719.41|14639.41|14719.07|14639.07|10
1723785110000|2024-08-16 05:11:50|14719.28|14639.28|14720.1|14640.1|14720.1|14640.1|14719.28|14639.28|8
1723785120000|2024-08-16 05:12:00|14720.12|14640.12|14720.25|14640.25|14720.25|14640.25|14720.04|14640.04|9
1723785130000|2024-08-16 05:12:10|14720.31|14640.31|14720.63|14640.63|14720.66|14640.66|14720.31|14640.31|9
1723785140000|2024-08-16 05:12:20|14720.3|14640.3|14718.89|14638.89|14720.3|14640.3|14718.89|14638.89|10
1723785150000|2024-08-16 05:12:30|14718.88|14638.88|14719.03|14639.03|14719.48|14639.48|14718.88|14638.88|10
1723785160000|2024-08-16 05:12:40|14718.96|14638.96|14719.1|14639.1|14719.15|14639.15|14718.74|14638.74|10
1723785170000|2024-08-16 05:12:50|14719.11|14639.11|14720.17|14640.17|14720.17|14640.17|14719.08|14639.08|9
1723785180000|2024-08-16 05:13:00|14721.17|14641.17|14720.39|14640.39|14721.17|14641.17|14720.29|14640.29|10
1723785190000|2024-08-16 05:13:10|14720.66|14640.66|14725.08|14645.08|14725.08|14645.08|14720.66|14640.66|10
1723785200000|2024-08-16 05:13:20|14725.27|14645.27|14723.83|14643.83|14725.37|14645.37|14723.83|14643.83|10
1723785210000|2024-08-16 05:13:30|14723.56|14643.56|14722.96|14642.96|14723.56|14643.56|14722.81|14642.81|10
1723785220000|2024-08-16 05:13:40|14723.06|14643.06|14722.46|14642.46|14723.06|14643.06|14722.46|14642.46|9
1723785230000|2024-08-16 05:13:50|14722.2|14642.2|14721.51|14641.51|14722.21|14642.21|14721.38|14641.38|10
1723785240000|2024-08-16 05:14:00|14721.47|14641.47|14721.04|14641.04|14722.1|14642.1|14721.04|14641.04|9
1723785250000|2024-08-16 05:14:10|14720.95|14640.95|14720.6|14640.6|14721.08|14641.08|14720.6|14640.6|9
1723785260000|2024-08-16 05:14:20|14720.67|14640.67|14720.4|14640.4|14720.75|14640.75|14720.38|14640.38|10
1723785270000|2024-08-16 05:14:30|14720.37|14640.37|14720.55|14640.55|14720.71|14640.71|14720.15|14640.15|10
1723785280000|2024-08-16 05:14:40|14720.69|14640.69|14720.7|14640.7|14720.71|14640.71|14720.57|14640.57|10
1723785290000|2024-08-16 05:14:50|14720.61|14640.61|14720.08|14640.08|14720.68|14640.68|14720.08|14640.08|10
1723785300000|2024-08-16 05:15:00|14720.52|14640.52|14722.88|14642.88|14722.98|14642.98|14720.52|14640.52|10
1723785310000|2024-08-16 05:15:10|14722.9|14642.9|14723.47|14643.47|14723.5|14643.5|14722.78|14642.78|10
1723785320000|2024-08-16 05:15:20|14721.66|14641.66|14722.05|14642.05|14723.25|14643.25|14721.66|14641.66|10
1723785330000|2024-08-16 05:15:30|14721.46|14641.46|14721.75|14641.75|14721.75|14641.75|14720.07|14640.07|10
1723785340000|2024-08-16 05:15:40|14720.75|14640.75|14718.37|14638.37|14720.75|14640.75|14718.24|14638.24|10
1723785350000|2024-08-16 05:15:50|14718.95|14638.95|14717.6|14637.6|14718.95|14638.95|14717.6|14637.6|10
1723785360000|2024-08-16 05:16:00|14717.69|14637.69|14717.71|14637.71|14717.71|14637.71|14717.46|14637.46|10
1723785370000|2024-08-16 05:16:10|14718.87|14638.87|14719.69|14639.69|14719.87|14639.87|14718.45|14638.45|10
1723785380000|2024-08-16 05:16:20|14719.37|14639.37|14721.22|14641.22|14721.22|14641.22|14719.3|14639.3|9
1723785390000|2024-08-16 05:16:30|14721.52|14641.52|14721.44|14641.44|14721.52|14641.52|14721.02|14641.02|10
1723785400000|2024-08-16 05:16:40|14721.67|14641.67|14721.95|14641.95|14721.95|14641.95|14720.87|14640.87|9
1723785410000|2024-08-16 05:16:50|14721.77|14641.77|14721.88|14641.88|14721.98|14641.98|14721.66|14641.66|10
1723785420000|2024-08-16 05:17:00|14721.94|14641.94|14721.18|14641.18|14722.32|14642.32|14721.18|14641.18|10
1723785430000|2024-08-16 05:17:10|14721.08|14641.08|14718.83|14638.83|14721.08|14641.08|14718.83|14638.83|10
1723785440000|2024-08-16 05:17:20|14718.2|14638.2|14716.98|14636.98|14718.2|14638.2|14716.81|14636.81|10
1723785450000|2024-08-16 05:17:30|14717.43|14637.43|14717.9|14637.9|14718.34|14638.34|14717.38|14637.38|10
1723785460000|2024-08-16 05:17:40|14718.35|14638.35|14720.91|14640.91|14720.91|14640.91|14718.35|14638.35|10
1723785470000|2024-08-16 05:17:50|14721.08|14641.08|14721.9|14641.9|14721.99|14641.99|14720.76|14640.76|10
1723785480000|2024-08-16 05:18:00|14721.69|14641.69|14722.37|14642.37|14722.37|14642.37|14721.5|14641.5|10
1723785490000|2024-08-16 05:18:10|14721.89|14641.89|14724|14644|14724.05|14644.05|14721.89|14641.89|9
1723785500000|2024-08-16 05:18:20|14724.21|14644.21|14727|14647|14727|14647|14724.21|14644.21|10
1723785510000|2024-08-16 05:18:30|14727.1|14647.1|14727.2|14647.2|14727.35|14647.35|14726.9|14646.9|9
1723785520000|2024-08-16 05:18:40|14727.17|14647.17|14726.22|14646.22|14727.17|14647.17|14726.22|14646.22|10
1723785530000|2024-08-16 05:18:50|14726.19|14646.19|14726.63|14646.63|14727.07|14647.07|14726.15|14646.15|7
1723785540000|2024-08-16 05:19:00|14726.66|14646.66|14725.67|14645.67|14726.86|14646.86|14725.67|14645.67|10
1723785550000|2024-08-16 05:19:10|14725.77|14645.77|14725.83|14645.83|14726.02|14646.02|14725.65|14645.65|10
1723785560000|2024-08-16 05:19:20|14725.79|14645.79|14725.25|14645.25|14725.79|14645.79|14724.93|14644.93|10
1723785570000|2024-08-16 05:19:30|14724.78|14644.78|14725.32|14645.32|14725.59|14645.59|14724.78|14644.78|9
1723785580000|2024-08-16 05:19:40|14725.62|14645.62|14724.76|14644.76|14725.77|14645.77|14724.76|14644.76|9
1723785590000|2024-08-16 05:19:50|14724.72|14644.72|14724.03|14644.03|14724.74|14644.74|14724.03|14644.03|9
1723785600000|2024-08-16 05:20:00|14724.26|14644.26|14724.37|14644.37|14724.87|14644.87|14724.26|14644.26|9
1723785610000|2024-08-16 05:20:10|14724.43|14644.43|14724.35|14644.35|14724.43|14644.43|14723.96|14643.96|9
1723785620000|2024-08-16 05:20:20|14724.33|14644.33|14725.41|14645.41|14725.46|14645.46|14724.31|14644.31|10
1723785630000|2024-08-16 05:20:30|14725.51|14645.51|14725.99|14645.99|14725.99|14645.99|14725.51|14645.51|10
1723785640000|2024-08-16 05:20:40|14726.08|14646.08|14727.66|14647.66|14727.68|14647.68|14726.08|14646.08|10
1723785650000|2024-08-16 05:20:50|14727.67|14647.67|14728.81|14648.81|14728.81|14648.81|14727.67|14647.67|10
1723785660000|2024-08-16 05:21:00|14728.83|14648.83|14729.12|14649.12|14729.12|14649.12|14728.68|14648.68|9
1723785670000|2024-08-16 05:21:10|14729.19|14649.19|14732.52|14652.52|14732.52|14652.52|14729.19|14649.19|10
1723785680000|2024-08-16 05:21:20|14732.53|14652.53|14736.26|14656.26|14736.4|14656.4|14732.53|14652.53|10
1723785690000|2024-08-16 05:21:30|14736.19|14656.19|14741.32|14661.32|14741.32|14661.32|14736.19|14656.19|9
1723785700000|2024-08-16 05:21:40|14742.26|14662.26|14741.53|14661.53|14743.15|14663.15|14741.53|14661.53|10
1723785710000|2024-08-16 05:21:50|14741.39|14661.39|14741.16|14661.16|14741.39|14661.39|14739.71|14659.71|10
1723785720000|2024-08-16 05:22:00|14741.38|14661.38|14741.27|14661.27|14741.38|14661.38|14740.41|14660.41|10
1723785730000|2024-08-16 05:22:10|14742.15|14662.15|14742.62|14662.62|14742.62|14662.62|14741.87|14661.87|9
1723785740000|2024-08-16 05:22:20|14742.69|14662.69|14741.65|14661.65|14742.84|14662.84|14741.65|14661.65|10
1723785750000|2024-08-16 05:22:30|14741.66|14661.66|14743.88|14663.88|14743.88|14663.88|14741.64|14661.64|9
1723785760000|2024-08-16 05:22:40|14743.86|14663.86|14746.04|14666.04|14746.04|14666.04|14743.85|14663.85|10
1723785770000|2024-08-16 05:22:50|14746.57|14666.57|14747.43|14667.43|14747.43|14667.43|14746.57|14666.57|10
1723785780000|2024-08-16 05:23:00|14747.57|14667.57|14747.43|14667.43|14748.22|14668.22|14747.43|14667.43|10
1723785790000|2024-08-16 05:23:10|14747.62|14667.62|14746.5|14666.5|14747.62|14667.62|14746.22|14666.22|10
1723785800000|2024-08-16 05:23:20|14746.07|14666.07|14746.16|14666.16|14746.55|14666.55|14745.9|14665.9|10
1723785810000|2024-08-16 05:23:30|14746.09|14666.09|14745.67|14665.67|14746.27|14666.27|14745.67|14665.67|8
1723785820000|2024-08-16 05:23:40|14745.55|14665.55|14745.54|14665.54|14745.58|14665.58|14745.52|14665.52|8
1723785830000|2024-08-16 05:23:50|14745.56|14665.56|14742.4|14662.4|14745.56|14665.56|14742.4|14662.4|9
1723785840000|2024-08-16 05:24:00|14742.11|14662.11|14739.6|14659.6|14742.11|14662.11|14739.41|14659.41|10
1723785850000|2024-08-16 05:24:10|14739.81|14659.81|14736.69|14656.69|14739.81|14659.81|14736.69|14656.69|8
1723785860000|2024-08-16 05:24:20|14736.47|14656.47|14734.39|14654.39|14736.47|14656.47|14734.39|14654.39|9
1723785870000|2024-08-16 05:24:30|14734.46|14654.46|14735.79|14655.79|14735.83|14655.83|14734.46|14654.46|10
1723785880000|2024-08-16 05:24:40|14735.86|14655.86|14732.38|14652.38|14735.86|14655.86|14732.38|14652.38|10
1723785890000|2024-08-16 05:24:50|14732.17|14652.17|14726.03|14646.03|14732.17|14652.17|14724.34|14644.34|10
1723785900000|2024-08-16 05:25:00|14726.19|14646.19|14723.3|14643.3|14726.45|14646.45|14722.86|14642.86|10
1723785910000|2024-08-16 05:25:10|14723.33|14643.33|14723.23|14643.23|14723.52|14643.52|14723|14643|10
1723785920000|2024-08-16 05:25:20|14723.06|14643.06|14723.16|14643.16|14723.23|14643.23|14722.63|14642.63|10
1723785930000|2024-08-16 05:25:30|14723.23|14643.23|14722.86|14642.86|14723.23|14643.23|14722.66|14642.66|8
1723785940000|2024-08-16 05:25:40|14722.9|14642.9|14722.98|14642.98|14723.12|14643.12|14722.6|14642.6|10
1723785950000|2024-08-16 05:25:50|14722.97|14642.97|14722.4|14642.4|14722.97|14642.97|14722|14642|10
1723785960000|2024-08-16 05:26:00|14722.38|14642.38|14729.25|14649.25|14729.25|14649.25|14722.31|14642.31|10
1723785970000|2024-08-16 05:26:10|14729.79|14649.79|14730.55|14650.55|14730.55|14650.55|14729.57|14649.57|9
1723785980000|2024-08-16 05:26:20|14730.62|14650.62|14730.71|14650.71|14730.8|14650.8|14730.12|14650.12|10
1723785990000|2024-08-16 05:26:30|14730.93|14650.93|14732.04|14652.04|14732.04|14652.04|14730.93|14650.93|10
1723786000000|2024-08-16 05:26:40|14731.86|14651.86|14732.89|14652.89|14732.89|14652.89|14731.86|14651.86|8
1723786010000|2024-08-16 05:26:50|14732.78|14652.78|14732.76|14652.76|14732.88|14652.88|14732.46|14652.46|10
1723786020000|2024-08-16 05:27:00|14732.72|14652.72|14732.28|14652.28|14732.98|14652.98|14732.28|14652.28|10
1723786030000|2024-08-16 05:27:10|14731.79|14651.79|14730.75|14650.75|14731.79|14651.79|14730.73|14650.73|10
1723786040000|2024-08-16 05:27:20|14731.18|14651.18|14734.97|14654.97|14734.97|14654.97|14731.13|14651.13|10
1723786050000|2024-08-16 05:27:30|14735.04|14655.04|14737.72|14657.72|14737.72|14657.72|14735.04|14655.04|10
1723786060000|2024-08-16 05:27:40|14738.11|14658.11|14738.68|14658.68|14738.68|14658.68|14738.11|14658.11|10
1723786070000|2024-08-16 05:27:50|14738.22|14658.22|14737.02|14657.02|14738.22|14658.22|14736.55|14656.55|10
1723786080000|2024-08-16 05:28:00|14737.16|14657.16|14737.89|14657.89|14737.89|14657.89|14736.93|14656.93|10
1723786090000|2024-08-16 05:28:10|14737.81|14657.81|14736.97|14656.97|14737.99|14657.99|14736.97|14656.97|9
1723786100000|2024-08-16 05:28:20|14736.5|14656.5|14732.99|14652.99|14736.96|14656.96|14732.99|14652.99|9
1723786110000|2024-08-16 05:28:30|14732.49|14652.49|14732.08|14652.08|14732.49|14652.49|14731.95|14651.95|10
1723786120000|2024-08-16 05:28:40|14732.11|14652.11|14731.65|14651.65|14732.27|14652.27|14731.65|14651.65|9
1723786130000|2024-08-16 05:28:50|14731.58|14651.58|14731.26|14651.26|14731.58|14651.58|14730.88|14650.88|9
1723786140000|2024-08-16 05:29:00|14731.3|14651.3|14730.81|14650.81|14731.36|14651.36|14730.81|14650.81|9
1723786150000|2024-08-16 05:29:10|14730.8|14650.8|14727.83|14647.83|14731.03|14651.03|14727.66|14647.66|10
1723786160000|2024-08-16 05:29:20|14727.49|14647.49|14728.79|14648.79|14728.79|14648.79|14726.21|14646.21|10
1723786170000|2024-08-16 05:29:30|14728.73|14648.73|14727.46|14647.46|14728.84|14648.84|14727.45|14647.45|9
1723786180000|2024-08-16 05:29:40|14727.61|14647.61|14728.45|14648.45|14728.45|14648.45|14727.61|14647.61|10
1723786190000|2024-08-16 05:29:50|14728.52|14648.52|14728.08|14648.08|14728.82|14648.82|14728.08|14648.08|10
1723786200000|2024-08-16 05:30:00|14728.09|14648.09|14727.73|14647.73|14728.09|14648.09|14727.6|14647.6|9
1723786210000|2024-08-16 05:30:10|14727.49|14647.49|14728.91|14648.91|14728.91|14648.91|14727.49|14647.49|8
1723786220000|2024-08-16 05:30:20|14728.84|14648.84|14730.19|14650.19|14730.19|14650.19|14728.55|14648.55|10
1723786230000|2024-08-16 05:30:30|14730.25|14650.25|14732.96|14652.96|14732.96|14652.96|14730.25|14650.25|10
1723786240000|2024-08-16 05:30:40|14733.01|14653.01|14732.87|14652.87|14733.84|14653.84|14732.76|14652.76|10
1723786250000|2024-08-16 05:30:50|14732.82|14652.82|14734.39|14654.39|14734.58|14654.58|14732.82|14652.82|10
1723786260000|2024-08-16 05:31:00|14734.35|14654.35|14735.79|14655.79|14735.79|14655.79|14734.2|14654.2|10
1723786270000|2024-08-16 05:31:10|14736.1|14656.1|14737.04|14657.04|14737.06|14657.06|14736.1|14656.1|10
1723786280000|2024-08-16 05:31:20|14736.84|14656.84|14735.9|14655.9|14736.84|14656.84|14735.6|14655.6|9
1723786290000|2024-08-16 05:31:30|14735.91|14655.91|14735.63|14655.63|14735.91|14655.91|14735.33|14655.33|10
1723786300000|2024-08-16 05:31:40|14735.51|14655.51|14736.89|14656.89|14736.89|14656.89|14735.51|14655.51|9
1723786310000|2024-08-16 05:31:50|14736.85|14656.85|14738.7|14658.7|14738.7|14658.7|14736.7|14656.7|10
1723786320000|2024-08-16 05:32:00|14738.66|14658.66|14739.68|14659.68|14739.68|14659.68|14738.66|14658.66|10
1723786330000|2024-08-16 05:32:10|14739.83|14659.83|14741.43|14661.43|14741.43|14661.43|14739.83|14659.83|9
1723786340000|2024-08-16 05:32:20|14741.28|14661.28|14741.08|14661.08|14741.64|14661.64|14741.08|14661.08|10
1723786350000|2024-08-16 05:32:30|14741.03|14661.03|14741.09|14661.09|14741.12|14661.12|14740.96|14660.96|9
1723786360000|2024-08-16 05:32:40|14741.11|14661.11|14742.26|14662.26|14742.5|14662.5|14741.09|14661.09|10
1723786370000|2024-08-16 05:32:50|14742.27|14662.27|14741.9|14661.9|14742.3|14662.3|14741.72|14661.72|10
1723786380000|2024-08-16 05:33:00|14741.97|14661.97|14742.72|14662.72|14742.76|14662.76|14741.97|14661.97|8
1723786390000|2024-08-16 05:33:10|14742.69|14662.69|14743.31|14663.31|14743.31|14663.31|14742.59|14662.59|9
1723786400000|2024-08-16 05:33:20|14743.27|14663.27|14744.89|14664.89|14744.89|14664.89|14743.17|14663.17|10
1723786410000|2024-08-16 05:33:30|14744.95|14664.95|14745.97|14665.97|14746.15|14666.15|14744.95|14664.95|8
1723786420000|2024-08-16 05:33:40|14745.98|14665.98|14744.99|14664.99|14746.26|14666.26|14744.99|14664.99|10
1723786430000|2024-08-16 05:33:50|14744.96|14664.96|14744.05|14664.05|14744.96|14664.96|14743.95|14663.95|8
1723786440000|2024-08-16 05:34:00|14744.17|14664.17|14744.83|14664.83|14744.83|14664.83|14744.04|14664.04|10
1723786450000|2024-08-16 05:34:10|14744.92|14664.92|14744.73|14664.73|14745.21|14665.21|14744.73|14664.73|10
1723786460000|2024-08-16 05:34:20|14744.83|14664.83|14746.08|14666.08|14746.08|14666.08|14744.83|14664.83|10
1723786470000|2024-08-16 05:34:30|14746.22|14666.22|14746.08|14666.08|14746.32|14666.32|14745.89|14665.89|10
1723786480000|2024-08-16 05:34:40|14746.14|14666.14|14747.29|14667.29|14747.29|14667.29|14746.14|14666.14|10
1723786490000|2024-08-16 05:34:50|14747.46|14667.46|14746.92|14666.92|14747.71|14667.71|14746.92|14666.92|9
1723786500000|2024-08-16 05:35:00|14746.86|14666.86|14746.65|14666.65|14746.86|14666.86|14746.6|14666.6|8
1723786510000|2024-08-16 05:35:10|14746.66|14666.66|14747.06|14667.06|14747.06|14667.06|14746.01|14666.01|9
1723786520000|2024-08-16 05:35:20|14747.11|14667.11|14746.44|14666.44|14747.11|14667.11|14746.44|14666.44|10
1723786530000|2024-08-16 05:35:30|14746.71|14666.71|14747.11|14667.11|14747.28|14667.28|14746.71|14666.71|10
1723786540000|2024-08-16 05:35:40|14747.1|14667.1|14746.1|14666.1|14747.21|14667.21|14746.05|14666.05|8
1723786550000|2024-08-16 05:35:50|14746.19|14666.19|14746.77|14666.77|14746.77|14666.77|14746.19|14666.19|10
1723786560000|2024-08-16 05:36:00|14746.91|14666.91|14746.5|14666.5|14746.91|14666.91|14745.99|14665.99|10
1723786570000|2024-08-16 05:36:10|14746.51|14666.51|14745.61|14665.61|14746.51|14666.51|14745.61|14665.61|10
1723786580000|2024-08-16 05:36:20|14745.58|14665.58|14745.57|14665.57|14745.64|14665.64|14745.1|14665.1|10
1723786590000|2024-08-16 05:36:30|14745.66|14665.66|14745.63|14665.63|14745.72|14665.72|14745.22|14665.22|9
1723786600000|2024-08-16 05:36:40|14745.73|14665.73|14745.32|14665.32|14746|14666|14745.32|14665.32|10
1723786610000|2024-08-16 05:36:50|14745.18|14665.18|14745.24|14665.24|14745.36|14665.36|14745.06|14665.06|10
1723786620000|2024-08-16 05:37:00|14745.36|14665.36|14745.23|14665.23|14745.36|14665.36|14745|14665|8
1723786630000|2024-08-16 05:37:10|14745.19|14665.19|14746.25|14666.25|14746.25|14666.25|14745.19|14665.19|9
1723786640000|2024-08-16 05:37:20|14746.82|14666.82|14747.25|14667.25|14747.25|14667.25|14746.82|14666.82|9
1723786650000|2024-08-16 05:37:30|14747.29|14667.29|14747.32|14667.32|14748.12|14668.12|14747.29|14667.29|10
1723786660000|2024-08-16 05:37:40|14747.31|14667.31|14747.36|14667.36|14747.36|14667.36|14745.51|14665.51|10
1723786670000|2024-08-16 05:37:50|14748.33|14668.33|14746.79|14666.79|14748.33|14668.33|14746.79|14666.79|10
1723786680000|2024-08-16 05:38:00|14747.4|14667.4|14747.35|14667.35|14747.4|14667.4|14746.94|14666.94|10
1723786690000|2024-08-16 05:38:10|14747.26|14667.26|14746.61|14666.61|14747.26|14667.26|14746.4|14666.4|10
1723786700000|2024-08-16 05:38:20|14746.11|14666.11|14747.57|14667.57|14747.57|14667.57|14746.11|14666.11|10
1723786710000|2024-08-16 05:38:30|14747.73|14667.73|14748.98|14668.98|14748.98|14668.98|14747.62|14667.62|10
1723786720000|2024-08-16 05:38:40|14749.1|14669.1|14746.9|14666.9|14749.28|14669.28|14746.9|14666.9|10
1723786730000|2024-08-16 05:38:50|14746.65|14666.65|14747.54|14667.54|14747.54|14667.54|14746.58|14666.58|10
1723786740000|2024-08-16 05:39:00|14747.31|14667.31|14750.22|14670.22|14750.22|14670.22|14747.31|14667.31|10
1723786750000|2024-08-16 05:39:10|14749.95|14669.95|14749.62|14669.62|14750.01|14670.01|14749.62|14669.62|9
1723786760000|2024-08-16 05:39:20|14749.49|14669.49|14751.11|14671.11|14751.11|14671.11|14749.38|14669.38|9
1723786770000|2024-08-16 05:39:30|14751.19|14671.19|14751.48|14671.48|14751.48|14671.48|14750.9|14670.9|10
1723786780000|2024-08-16 05:39:40|14751.38|14671.38|14752.52|14672.52|14752.52|14672.52|14751.34|14671.34|10
1723786790000|2024-08-16 05:39:50|14752.78|14672.78|14752.84|14672.84|14753.08|14673.08|14752.72|14672.72|9
1723786800000|2024-08-16 05:40:00|14752.77|14672.77|14753.07|14673.07|14753.47|14673.47|14752.72|14672.72|9
1723786810000|2024-08-16 05:40:10|14752.87|14672.87|14752.33|14672.33|14752.96|14672.96|14752.11|14672.11|10
1723786820000|2024-08-16 05:40:20|14751.84|14671.84|14751.94|14671.94|14751.94|14671.94|14751.52|14671.52|10
1723786830000|2024-08-16 05:40:30|14752|14672|14751.4|14671.4|14752.05|14672.05|14751.29|14671.29|10
1723786840000|2024-08-16 05:40:40|14751.32|14671.32|14751.14|14671.14|14751.32|14671.32|14750.86|14670.86|10
1723786850000|2024-08-16 05:40:50|14751.21|14671.21|14750.6|14670.6|14751.4|14671.4|14750.6|14670.6|10
1723786860000|2024-08-16 05:41:00|14750.25|14670.25|14750.81|14670.81|14750.81|14670.81|14750|14670|9
1723786870000|2024-08-16 05:41:10|14750.95|14670.95|14750.24|14670.24|14750.95|14670.95|14750.06|14670.06|10
1723786880000|2024-08-16 05:41:20|14751.15|14671.15|14752.51|14672.51|14752.51|14672.51|14751.15|14671.15|10
1723786890000|2024-08-16 05:41:30|14752.66|14672.66|14750.97|14670.97|14752.68|14672.68|14750.97|14670.97|9
1723786900000|2024-08-16 05:41:40|14751.04|14671.04|14749.03|14669.03|14751.04|14671.04|14748.91|14668.91|9
1723786910000|2024-08-16 05:41:50|14749.08|14669.08|14746.79|14666.79|14749.08|14669.08|14746.79|14666.79|9
1723786920000|2024-08-16 05:42:00|14746.85|14666.85|14747.66|14667.66|14747.66|14667.66|14746.85|14666.85|9
1723786930000|2024-08-16 05:42:10|14747.68|14667.68|14747.4|14667.4|14747.68|14667.68|14747.39|14667.39|9
1723786940000|2024-08-16 05:42:20|14747.09|14667.09|14747.73|14667.73|14747.77|14667.77|14747.09|14667.09|9
1723786950000|2024-08-16 05:42:30|14747.69|14667.69|14747.78|14667.78|14747.78|14667.78|14747.52|14667.52|10
1723786960000|2024-08-16 05:42:40|14747.73|14667.73|14747.13|14667.13|14747.73|14667.73|14746.8|14666.8|9
1723786970000|2024-08-16 05:42:50|14747.84|14667.84|14749.54|14669.54|14749.54|14669.54|14747.84|14667.84|10
1723786980000|2024-08-16 05:43:00|14749.52|14669.52|14748.21|14668.21|14749.54|14669.54|14748.11|14668.11|10
1723786990000|2024-08-16 05:43:10|14748.29|14668.29|14747.63|14667.63|14748.29|14668.29|14746.8|14666.8|10
1723787000000|2024-08-16 05:43:20|14748.01|14668.01|14748.6|14668.6|14748.6|14668.6|14748.01|14668.01|9
1723787010000|2024-08-16 05:43:30|14749.28|14669.28|14750.2|14670.2|14750.2|14670.2|14749.28|14669.28|10
1723787020000|2024-08-16 05:43:40|14750.3|14670.3|14750.5|14670.5|14750.52|14670.52|14750.3|14670.3|10
1723787030000|2024-08-16 05:43:50|14750.51|14670.51|14749.44|14669.44|14750.79|14670.79|14749.26|14669.26|10
1723787040000|2024-08-16 05:44:00|14749.56|14669.56|14749.8|14669.8|14749.98|14669.98|14749.19|14669.19|9
1723787050000|2024-08-16 05:44:10|14749.84|14669.84|14750.17|14670.17|14750.34|14670.34|14749.84|14669.84|9
1723787060000|2024-08-16 05:44:20|14750.1|14670.1|14749.48|14669.48|14750.1|14670.1|14749.48|14669.48|10
1723787070000|2024-08-16 05:44:30|14749.38|14669.38|14750.22|14670.22|14750.22|14670.22|14749.29|14669.29|10
1723787080000|2024-08-16 05:44:40|14749.82|14669.82|14750.26|14670.26|14750.26|14670.26|14749.76|14669.76|10
1723787090000|2024-08-16 05:44:50|14750.13|14670.13|14748.82|14668.82|14750.13|14670.13|14748.82|14668.82|10
1723787100000|2024-08-16 05:45:00|14749.24|14669.24|14749.88|14669.88|14750.27|14670.27|14749.02|14669.02|10
1723787110000|2024-08-16 05:45:10|14749.24|14669.24|14748.38|14668.38|14749.24|14669.24|14748.23|14668.23|10
1723787120000|2024-08-16 05:45:20|14748.37|14668.37|14747.7|14667.7|14748.37|14668.37|14747.7|14667.7|10
1723787130000|2024-08-16 05:45:30|14747.37|14667.37|14747.3|14667.3|14747.62|14667.62|14747.25|14667.25|9
1723787140000|2024-08-16 05:45:40|14747.26|14667.26|14748.45|14668.45|14748.45|14668.45|14746.84|14666.84|10
1723787150000|2024-08-16 05:45:50|14748.51|14668.51|14748.68|14668.68|14748.86|14668.86|14748.31|14668.31|10
1723787160000|2024-08-16 05:46:00|14748.47|14668.47|14748.12|14668.12|14748.55|14668.55|14747.91|14667.91|10
1723787170000|2024-08-16 05:46:10|14748.14|14668.14|14746.64|14666.64|14748.24|14668.24|14746.64|14666.64|10
1723787180000|2024-08-16 05:46:20|14746.72|14666.72|14746.46|14666.46|14746.72|14666.72|14746.28|14666.28|10
1723787190000|2024-08-16 05:46:30|14746.42|14666.42|14746.45|14666.45|14746.45|14666.45|14745.92|14665.92|9
1723787200000|2024-08-16 05:46:40|14746.62|14666.62|14745.62|14665.62|14746.62|14666.62|14745.4|14665.4|10
1723787210000|2024-08-16 05:46:50|14746.06|14666.06|14745.17|14665.17|14746.06|14666.06|14745.17|14665.17|9
1723787220000|2024-08-16 05:47:00|14745.07|14665.07|14748.15|14668.15|14748.15|14668.15|14745.07|14665.07|10
1723787230000|2024-08-16 05:47:10|14748.38|14668.38|14749.01|14669.01|14749.01|14669.01|14748.3|14668.3|10
1723787240000|2024-08-16 05:47:20|14749.11|14669.11|14749.83|14669.83|14749.88|14669.88|14749.11|14669.11|9
1723787250000|2024-08-16 05:47:30|14749.28|14669.28|14746.99|14666.99|14749.28|14669.28|14746.99|14666.99|10
1723787260000|2024-08-16 05:47:40|14746.85|14666.85|14746.76|14666.76|14746.92|14666.92|14746.56|14666.56|10
1723787270000|2024-08-16 05:47:50|14746.78|14666.78|14746.7|14666.7|14746.79|14666.79|14746.65|14666.65|9
1723787280000|2024-08-16 05:48:00|14746.76|14666.76|14745.35|14665.35|14746.76|14666.76|14745.15|14665.15|9
1723787290000|2024-08-16 05:48:10|14745.48|14665.48|14743.66|14663.66|14745.48|14665.48|14743.66|14663.66|10
1723787300000|2024-08-16 05:48:20|14743.04|14663.04|14742.32|14662.32|14743.07|14663.07|14742.32|14662.32|10
1723787310000|2024-08-16 05:48:30|14741.85|14661.85|14742.65|14662.65|14742.65|14662.65|14741.7|14661.7|10
1723787320000|2024-08-16 05:48:40|14742.26|14662.26|14741.91|14661.91|14742.45|14662.45|14741.91|14661.91|10
1723787330000|2024-08-16 05:48:50|14741.63|14661.63|14742.33|14662.33|14742.43|14662.43|14741.53|14661.53|10
1723787340000|2024-08-16 05:49:00|14742.29|14662.29|14742.54|14662.54|14742.68|14662.68|14742.29|14662.29|9
1723787350000|2024-08-16 05:49:10|14742.44|14662.44|14741.32|14661.32|14742.44|14662.44|14741.19|14661.19|10
1723787360000|2024-08-16 05:49:20|14741.35|14661.35|14741.48|14661.48|14741.51|14661.51|14741.21|14661.21|9
1723787370000|2024-08-16 05:49:30|14741.61|14661.61|14741.96|14661.96|14741.98|14661.98|14741.44|14661.44|9
1723787380000|2024-08-16 05:49:40|14741.94|14661.94|14741.44|14661.44|14742.13|14662.13|14741.44|14661.44|10
1723787390000|2024-08-16 05:49:50|14741|14661|14743.3|14663.3|14743.3|14663.3|14740.81|14660.81|10
1723787400000|2024-08-16 05:50:00|14743.36|14663.36|14743.25|14663.25|14743.8|14663.8|14743.17|14663.17|10
1723787410000|2024-08-16 05:50:10|14742.59|14662.59|14741.36|14661.36|14742.59|14662.59|14741.15|14661.15|10
1723787420000|2024-08-16 05:50:20|14742.09|14662.09|14743.9|14663.9|14743.9|14663.9|14742.09|14662.09|9
1723787430000|2024-08-16 05:50:30|14744.13|14664.13|14747.67|14667.67|14747.67|14667.67|14744.13|14664.13|10
1723787440000|2024-08-16 05:50:40|14747.4|14667.4|14751.28|14671.28|14751.28|14671.28|14747.4|14667.4|10
1723787450000|2024-08-16 05:50:50|14751.32|14671.32|14752.56|14672.56|14752.56|14672.56|14751.32|14671.32|10
1723787460000|2024-08-16 05:51:00|14752.61|14672.61|14752.94|14672.94|14753.36|14673.36|14752.61|14672.61|9
1723787470000|2024-08-16 05:51:10|14752.76|14672.76|14751.44|14671.44|14752.92|14672.92|14751.44|14671.44|10
1723787480000|2024-08-16 05:51:20|14751.13|14671.13|14751.03|14671.03|14751.3|14671.3|14750.93|14670.93|10
1723787490000|2024-08-16 05:51:30|14751.04|14671.04|14752.64|14672.64|14752.64|14672.64|14751.04|14671.04|10
1723787500000|2024-08-16 05:51:40|14752.77|14672.77|14752.62|14672.62|14752.98|14672.98|14752.42|14672.42|10
1723787510000|2024-08-16 05:51:50|14752.78|14672.78|14750.5|14670.5|14752.87|14672.87|14750.41|14670.41|10
1723787520000|2024-08-16 05:52:00|14750.54|14670.54|14750.39|14670.39|14750.54|14670.54|14749.55|14669.55|10
1723787530000|2024-08-16 05:52:10|14750.4|14670.4|14749.56|14669.56|14750.4|14670.4|14749.28|14669.28|10
1723787540000|2024-08-16 05:52:20|14749.52|14669.52|14750.36|14670.36|14750.42|14670.42|14749.32|14669.32|10
1723787550000|2024-08-16 05:52:30|14749.94|14669.94|14750.39|14670.39|14750.73|14670.73|14749.94|14669.94|10
1723787560000|2024-08-16 05:52:40|14750.57|14670.57|14750.86|14670.86|14751.06|14671.06|14750.57|14670.57|8
1723787570000|2024-08-16 05:52:50|14750.78|14670.78|14750.84|14670.84|14751.24|14671.24|14750.75|14670.75|10
1723787580000|2024-08-16 05:53:00|14750.76|14670.76|14750.87|14670.87|14751.29|14671.29|14750.76|14670.76|10
1723787590000|2024-08-16 05:53:10|14750.58|14670.58|14750.29|14670.29|14751.29|14671.29|14750.29|14670.29|9
1723787600000|2024-08-16 05:53:20|14750.33|14670.33|14750.16|14670.16|14750.33|14670.33|14749.77|14669.77|10
1723787610000|2024-08-16 05:53:30|14750.11|14670.11|14749.73|14669.73|14750.24|14670.24|14749.72|14669.72|10
1723787620000|2024-08-16 05:53:40|14749.37|14669.37|14749.04|14669.04|14749.45|14669.45|14748.92|14668.92|10
1723787630000|2024-08-16 05:53:50|14749.13|14669.13|14749.52|14669.52|14749.65|14669.65|14748.94|14668.94|10
1723787640000|2024-08-16 05:54:00|14749.39|14669.39|14749.38|14669.38|14749.69|14669.69|14749.38|14669.38|9
1723787650000|2024-08-16 05:54:10|14749.47|14669.47|14749.97|14669.97|14750.04|14670.04|14749.47|14669.47|9
1723787660000|2024-08-16 05:54:20|14749.74|14669.74|14749.91|14669.91|14750.37|14670.37|14749.64|14669.64|10
1723787670000|2024-08-16 05:54:30|14749.92|14669.92|14749.84|14669.84|14750.2|14670.2|14749.81|14669.81|9
1723787680000|2024-08-16 05:54:40|14750.05|14670.05|14749.72|14669.72|14750.14|14670.14|14749.72|14669.72|10
1723787690000|2024-08-16 05:54:50|14749.82|14669.82|14749.14|14669.14|14749.82|14669.82|14749|14669|9
1723787700000|2024-08-16 05:55:00|14749.12|14669.12|14747.82|14667.82|14749.51|14669.51|14747.82|14667.82|10
1723787710000|2024-08-16 05:55:10|14747.71|14667.71|14748.5|14668.5|14748.5|14668.5|14747.71|14667.71|10
1723787720000|2024-08-16 05:55:20|14748.64|14668.64|14748.21|14668.21|14748.77|14668.77|14747.81|14667.81|10
1723787730000|2024-08-16 05:55:30|14748.1|14668.1|14747.16|14667.16|14748.1|14668.1|14747.16|14667.16|10
1723787740000|2024-08-16 05:55:40|14747.33|14667.33|14747.78|14667.78|14747.78|14667.78|14747.2|14667.2|9
1723787750000|2024-08-16 05:55:50|14747.93|14667.93|14748.04|14668.04|14748.36|14668.36|14747.93|14667.93|10
1723787760000|2024-08-16 05:56:00|14748|14668|14749.79|14669.79|14749.79|14669.79|14747.92|14667.92|9
1723787770000|2024-08-16 05:56:10|14749.78|14669.78|14749.38|14669.38|14750.09|14670.09|14749.27|14669.27|10
1723787780000|2024-08-16 05:56:20|14749.28|14669.28|14747.09|14667.09|14749.28|14669.28|14746.98|14666.98|9
1723787790000|2024-08-16 05:56:30|14747.11|14667.11|14747.34|14667.34|14747.37|14667.37|14746.7|14666.7|10
1723787800000|2024-08-16 05:56:40|14747.54|14667.54|14747.48|14667.48|14747.57|14667.57|14747.11|14667.11|9
1723787810000|2024-08-16 05:56:50|14747.56|14667.56|14747.19|14667.19|14747.56|14667.56|14746.99|14666.99|10
1723787820000|2024-08-16 05:57:00|14747.25|14667.25|14746.74|14666.74|14747.25|14667.25|14746.74|14666.74|10
1723787830000|2024-08-16 05:57:10|14746.77|14666.77|14746.45|14666.45|14746.77|14666.77|14746.08|14666.08|10
1723787840000|2024-08-16 05:57:20|14746.51|14666.51|14744.77|14664.77|14746.52|14666.52|14744.77|14664.77|10
1723787850000|2024-08-16 05:57:30|14744.63|14664.63|14743.74|14663.74|14744.63|14664.63|14743.44|14663.44|10
1723787860000|2024-08-16 05:57:40|14743.29|14663.29|14741.88|14661.88|14743.29|14663.29|14741.88|14661.88|10
1723787870000|2024-08-16 05:57:50|14742.2|14662.2|14741.81|14661.81|14742.39|14662.39|14741.63|14661.63|9
1723787880000|2024-08-16 05:58:00|14741.6|14661.6|14740.05|14660.05|14741.61|14661.61|14740.05|14660.05|10
1723787890000|2024-08-16 05:58:10|14739.88|14659.88|14740.35|14660.35|14740.8|14660.8|14739.88|14659.88|10
1723787900000|2024-08-16 05:58:20|14740.14|14660.14|14739.21|14659.21|14740.14|14660.14|14739.21|14659.21|10
1723787910000|2024-08-16 05:58:30|14738.73|14658.73|14738.75|14658.75|14738.82|14658.82|14738.31|14658.31|10
1723787920000|2024-08-16 05:58:40|14738.84|14658.84|14738.14|14658.14|14739.04|14659.04|14738.14|14658.14|10
1723787930000|2024-08-16 05:58:50|14737.09|14657.09|14735.28|14655.28|14737.09|14657.09|14735.28|14655.28|9
1723787940000|2024-08-16 05:59:00|14735.2|14655.2|14734.94|14654.94|14736.41|14656.41|14734.94|14654.94|10
1723787950000|2024-08-16 05:59:10|14734.68|14654.68|14733.54|14653.54|14734.68|14654.68|14733.54|14653.54|10
1723787960000|2024-08-16 05:59:20|14733.72|14653.72|14734.75|14654.75|14734.75|14654.75|14733.67|14653.67|10
1723787970000|2024-08-16 05:59:30|14734.93|14654.93|14735.36|14655.36|14735.36|14655.36|14734.79|14654.79|10
1723787980000|2024-08-16 05:59:40|14735.38|14655.38|14736.08|14656.08|14736.08|14656.08|14735.3|14655.3|10
1723787990000|2024-08-16 05:59:50|14735.87|14655.87|14733.69|14653.69|14735.87|14655.87|14733.69|14653.69|10
1723788000000|2024-08-16 06:00:00|14733.76|14653.76|14732.68|14652.68|14733.76|14653.76|14732.67|14652.67|10
1723788010000|2024-08-16 06:00:10|14732.8|14652.8|14733.35|14653.35|14733.45|14653.45|14732.74|14652.74|10
1723788020000|2024-08-16 06:00:20|14732.9|14652.9|14734.59|14654.59|14734.59|14654.59|14732.9|14652.9|10
1723788030000|2024-08-16 06:00:30|14734.92|14654.92|14733.77|14653.77|14734.92|14654.92|14733.77|14653.77|10
1723788040000|2024-08-16 06:00:40|14733.92|14653.92|14733.25|14653.25|14733.97|14653.97|14733.14|14653.14|10
1723788050000|2024-08-16 06:00:50|14733.69|14653.69|14733.81|14653.81|14734.07|14654.07|14732.88|14652.88|10
1723788060000|2024-08-16 06:01:00|14733.26|14653.26|14731.94|14651.94|14733.33|14653.33|14731.94|14651.94|10
1723788070000|2024-08-16 06:01:10|14731.67|14651.67|14730.63|14650.63|14731.67|14651.67|14730.28|14650.28|10
1723788080000|2024-08-16 06:01:20|14730.72|14650.72|14728.38|14648.38|14730.72|14650.72|14728.27|14648.27|10
1723788090000|2024-08-16 06:01:30|14728.25|14648.25|14726.49|14646.49|14728.25|14648.25|14726.49|14646.49|10
1723788100000|2024-08-16 06:01:40|14726.57|14646.57|14726.32|14646.32|14727.2|14647.2|14726.29|14646.29|9
1723788110000|2024-08-16 06:01:50|14726.64|14646.64|14724.29|14644.29|14726.74|14646.74|14724.29|14644.29|10
1723788120000|2024-08-16 06:02:00|14722.52|14642.52|14719.36|14639.36|14722.52|14642.52|14719.36|14639.36|10
1723788130000|2024-08-16 06:02:10|14717.78|14637.78|14715.36|14635.36|14717.78|14637.78|14715.36|14635.36|10
1723788140000|2024-08-16 06:02:20|14714.33|14634.33|14714.65|14634.65|14714.91|14634.91|14713.08|14633.08|10
1723788150000|2024-08-16 06:02:30|14714.86|14634.86|14713.91|14633.91|14715.28|14635.28|14713.45|14633.45|10
1723788160000|2024-08-16 06:02:40|14714.66|14634.66|14716.1|14636.1|14716.73|14636.73|14714.66|14634.66|10
1723788170000|2024-08-16 06:02:50|14715.62|14635.62|14711.11|14631.11|14715.62|14635.62|14710.87|14630.87|10
1723788180000|2024-08-16 06:03:00|14710.51|14630.51|14711.98|14631.98|14712.02|14632.02|14710.51|14630.51|10
1723788190000|2024-08-16 06:03:10|14712.24|14632.24|14708.18|14628.18|14712.45|14632.45|14708.18|14628.18|10
1723788200000|2024-08-16 06:03:20|14707.11|14627.11|14707.22|14627.22|14707.22|14627.22|14706.13|14626.13|10
1723788210000|2024-08-16 06:03:30|14707.11|14627.11|14706.72|14626.72|14707.27|14627.27|14706.71|14626.71|9
1723788220000|2024-08-16 06:03:40|14707.39|14627.39|14710.5|14630.5|14710.5|14630.5|14707.39|14627.39|10
1723788230000|2024-08-16 06:03:50|14710.43|14630.43|14713.29|14633.29|14713.29|14633.29|14710.43|14630.43|10
1723788240000|2024-08-16 06:04:00|14717.59|14637.59|14721.25|14641.25|14721.25|14641.25|14717.59|14637.59|10
1723788250000|2024-08-16 06:04:10|14721.7|14641.7|14723.68|14643.68|14723.68|14643.68|14721.44|14641.44|10
1723788260000|2024-08-16 06:04:20|14723.85|14643.85|14725.48|14645.48|14725.5|14645.5|14723.85|14643.85|9
1723788270000|2024-08-16 06:04:30|14725.71|14645.71|14728.97|14648.97|14728.97|14648.97|14725.48|14645.48|10
1723788280000|2024-08-16 06:04:40|14729.64|14649.64|14731.45|14651.45|14731.5|14651.5|14729.64|14649.64|10
1723788290000|2024-08-16 06:04:50|14731.18|14651.18|14733.82|14653.82|14734.02|14654.02|14731.18|14651.18|10
1723788300000|2024-08-16 06:05:00|14734.11|14654.11|14736.68|14656.68|14736.68|14656.68|14732.76|14652.76|9
1723788310000|2024-08-16 06:05:10|14736.4|14656.4|14736.83|14656.83|14737.61|14657.61|14736.4|14656.4|10
1723788320000|2024-08-16 06:05:20|14736.74|14656.74|14736.37|14656.37|14736.74|14656.74|14736|14656|10
1723788330000|2024-08-16 06:05:30|14736.67|14656.67|14738.71|14658.71|14738.99|14658.99|14736.08|14656.08|10
1723788340000|2024-08-16 06:05:40|14738.74|14658.74|14739.9|14659.9|14740|14660|14738.53|14658.53|10
1723788350000|2024-08-16 06:05:50|14739.61|14659.61|14742.74|14662.74|14743.03|14663.03|14739.61|14659.61|10
1723788360000|2024-08-16 06:06:00|14742.68|14662.68|14743.81|14663.81|14744.6|14664.6|14742.68|14662.68|10
1723788370000|2024-08-16 06:06:10|14744.23|14664.23|14747.09|14667.09|14747.09|14667.09|14744.23|14664.23|10
1723788380000|2024-08-16 06:06:20|14746.89|14666.89|14750.87|14670.87|14750.87|14670.87|14746.89|14666.89|10
1723788390000|2024-08-16 06:06:30|14751.02|14671.02|14756.27|14676.27|14756.27|14676.27|14751.02|14671.02|9
1723788400000|2024-08-16 06:06:40|14756.03|14676.03|14756.34|14676.34|14756.35|14676.35|14755.47|14675.47|10
1723788410000|2024-08-16 06:06:50|14756.39|14676.39|14758.17|14678.17|14758.18|14678.18|14756.31|14676.31|10
1723788420000|2024-08-16 06:07:00|14757.93|14677.93|14761.02|14681.02|14761.02|14681.02|14757.57|14677.57|9
1723788430000|2024-08-16 06:07:10|14760.69|14680.69|14762.14|14682.14|14762.52|14682.52|14760.69|14680.69|10
1723788440000|2024-08-16 06:07:20|14762.16|14682.16|14764.28|14684.28|14764.95|14684.95|14761.73|14681.73|10
1723788450000|2024-08-16 06:07:30|14764.19|14684.19|14763.91|14683.91|14764.19|14684.19|14763.75|14683.75|10
1723788460000|2024-08-16 06:07:40|14764.07|14684.07|14763.11|14683.11|14764.07|14684.07|14763.04|14683.04|10
1723788470000|2024-08-16 06:07:50|14762.55|14682.55|14762.37|14682.37|14763.28|14683.28|14762.32|14682.32|10
1723788480000|2024-08-16 06:08:00|14762.46|14682.46|14759.58|14679.58|14762.51|14682.51|14759.58|14679.58|10
1723788490000|2024-08-16 06:08:10|14758.86|14678.86|14759.88|14679.88|14760.06|14680.06|14758.67|14678.67|10
1723788500000|2024-08-16 06:08:20|14759.93|14679.93|14758.99|14678.99|14760.01|14680.01|14758.48|14678.48|10
1723788510000|2024-08-16 06:08:30|14759.37|14679.37|14760.16|14680.16|14760.25|14680.25|14759.37|14679.37|9
1723788520000|2024-08-16 06:08:40|14760.1|14680.1|14758.11|14678.11|14760.31|14680.31|14758.11|14678.11|9
1723788530000|2024-08-16 06:08:50|14757.99|14677.99|14755.64|14675.64|14757.99|14677.99|14755.56|14675.56|10
1723788540000|2024-08-16 06:09:00|14755.35|14675.35|14756.37|14676.37|14756.37|14676.37|14755.35|14675.35|10
1723788550000|2024-08-16 06:09:10|14756.18|14676.18|14756.71|14676.71|14756.71|14676.71|14756.18|14676.18|10
1723788560000|2024-08-16 06:09:20|14756.52|14676.52|14756.68|14676.68|14756.68|14676.68|14756.12|14676.12|10
1723788570000|2024-08-16 06:09:30|14756.82|14676.82|14756.99|14676.99|14757.29|14677.29|14756.82|14676.82|8
1723788580000|2024-08-16 06:09:40|14757.07|14677.07|14756.38|14676.38|14757.07|14677.07|14756.2|14676.2|10
1723788590000|2024-08-16 06:09:50|14756.23|14676.23|14754.89|14674.89|14756.23|14676.23|14754.86|14674.86|10
1723788600000|2024-08-16 06:10:00|14754.62|14674.62|14754.02|14674.02|14754.69|14674.69|14754.02|14674.02|10
1723788610000|2024-08-16 06:10:10|14753.75|14673.75|14753.34|14673.34|14753.75|14673.75|14752.56|14672.56|10
1723788620000|2024-08-16 06:10:20|14753.61|14673.61|14755.8|14675.8|14755.8|14675.8|14753.61|14673.61|10
1723788630000|2024-08-16 06:10:30|14755.81|14675.81|14758.34|14678.34|14758.34|14678.34|14755.7|14675.7|10
1723788640000|2024-08-16 06:10:40|14758.32|14678.32|14759.33|14679.33|14759.33|14679.33|14758.32|14678.32|9
1723788650000|2024-08-16 06:10:50|14759.35|14679.35|14759.88|14679.88|14760.45|14680.45|14759.18|14679.18|10
1723788660000|2024-08-16 06:11:00|14759.63|14679.63|14754.45|14674.45|14759.63|14679.63|14754.45|14674.45|10
1723788670000|2024-08-16 06:11:10|14754.38|14674.38|14752.7|14672.7|14754.52|14674.52|14752.7|14672.7|10
1723788680000|2024-08-16 06:11:20|14752.63|14672.63|14756.54|14676.54|14756.54|14676.54|14752.63|14672.63|10
1723788690000|2024-08-16 06:11:30|14756.57|14676.57|14757.66|14677.66|14757.67|14677.67|14756.57|14676.57|9
1723788700000|2024-08-16 06:11:40|14757.61|14677.61|14758.34|14678.34|14758.34|14678.34|14757.57|14677.57|8
1723788710000|2024-08-16 06:11:50|14758.58|14678.58|14758.8|14678.8|14758.8|14678.8|14757.88|14677.88|10
1723788720000|2024-08-16 06:12:00|14759.43|14679.43|14759.8|14679.8|14760.15|14680.15|14759.43|14679.43|10
1723788730000|2024-08-16 06:12:10|14759.86|14679.86|14761.4|14681.4|14761.4|14681.4|14759.86|14679.86|10
1723788740000|2024-08-16 06:12:20|14761.83|14681.83|14762.9|14682.9|14762.99|14682.99|14761.83|14681.83|10
1723788750000|2024-08-16 06:12:30|14763.63|14683.63|14764.02|14684.02|14764.02|14684.02|14763.42|14683.42|9
1723788760000|2024-08-16 06:12:40|14764.05|14684.05|14767.81|14687.81|14767.86|14687.86|14763.73|14683.73|9
1723788770000|2024-08-16 06:12:50|14767.6|14687.6|14768.29|14688.29|14768.42|14688.42|14767.56|14687.56|9
1723788780000|2024-08-16 06:13:00|14768.12|14688.12|14768.26|14688.26|14768.42|14688.42|14768.12|14688.12|10
1723788790000|2024-08-16 06:13:10|14768.29|14688.29|14767.12|14687.12|14768.33|14688.33|14767.12|14687.12|10
1723788800000|2024-08-16 06:13:20|14767.03|14687.03|14766.96|14686.96|14767.05|14687.05|14766.5|14686.5|9
1723788810000|2024-08-16 06:13:30|14766.86|14686.86|14767.38|14687.38|14767.5|14687.5|14766.86|14686.86|8
1723788820000|2024-08-16 06:13:40|14767.21|14687.21|14766.61|14686.61|14767.21|14687.21|14766.28|14686.28|10
1723788830000|2024-08-16 06:13:50|14767.06|14687.06|14767.95|14687.95|14767.96|14687.96|14767.06|14687.06|10
1723788840000|2024-08-16 06:14:00|14767.94|14687.94|14768.23|14688.23|14768.4|14688.4|14767.89|14687.89|10
1723788850000|2024-08-16 06:14:10|14768.29|14688.29|14767.6|14687.6|14768.29|14688.29|14767.6|14687.6|10
1723788860000|2024-08-16 06:14:20|14767.62|14687.62|14766.54|14686.54|14767.62|14687.62|14766.54|14686.54|10
1723788870000|2024-08-16 06:14:30|14766.51|14686.51|14766.14|14686.14|14767.01|14687.01|14766.14|14686.14|10
1723788880000|2024-08-16 06:14:40|14765.99|14685.99|14765.21|14685.21|14766.05|14686.05|14765.21|14685.21|10
1723788890000|2024-08-16 06:14:50|14764.86|14684.86|14763.94|14683.94|14764.94|14684.94|14763.69|14683.69|10
1723788900000|2024-08-16 06:15:00|14763.88|14683.88|14763.76|14683.76|14763.88|14683.88|14763.5|14683.5|9
1723788910000|2024-08-16 06:15:10|14762.92|14682.92|14762.44|14682.44|14762.92|14682.92|14762.26|14682.26|10
1723788920000|2024-08-16 06:15:20|14762.42|14682.42|14765.21|14685.21|14765.21|14685.21|14762.17|14682.17|10
1723788930000|2024-08-16 06:15:30|14765.75|14685.75|14765.68|14685.68|14766.68|14686.68|14765.67|14685.67|10
1723788940000|2024-08-16 06:15:40|14765.65|14685.65|14766.64|14686.64|14766.64|14686.64|14765.65|14685.65|9
1723788950000|2024-08-16 06:15:50|14767.38|14687.38|14769.27|14689.27|14769.58|14689.58|14767.38|14687.38|10
1723788960000|2024-08-16 06:16:00|14769.16|14689.16|14768.19|14688.19|14769.16|14689.16|14768.19|14688.19|10
1723788970000|2024-08-16 06:16:10|14768.23|14688.23|14768.03|14688.03|14768.23|14688.23|14767.78|14687.78|9
1723788980000|2024-08-16 06:16:20|14768.01|14688.01|14769.73|14689.73|14769.73|14689.73|14768|14688|10
1723788990000|2024-08-16 06:16:30|14769.75|14689.75|14770.79|14690.79|14770.8|14690.8|14769.64|14689.64|10
1723789000000|2024-08-16 06:16:40|14770.8|14690.8|14772.03|14692.03|14772.03|14692.03|14770.8|14690.8|9
1723789010000|2024-08-16 06:16:50|14771.69|14691.69|14773.49|14693.49|14773.49|14693.49|14771.69|14691.69|10
1723789020000|2024-08-16 06:17:00|14773.33|14693.33|14773.2|14693.2|14773.4|14693.4|14773.2|14693.2|10
1723789030000|2024-08-16 06:17:10|14773.12|14693.12|14772.31|14692.31|14773.12|14693.12|14772.29|14692.29|10
1723789040000|2024-08-16 06:17:20|14772.18|14692.18|14771.91|14691.91|14772.23|14692.23|14771.81|14691.81|9
1723789050000|2024-08-16 06:17:30|14771.29|14691.29|14770.54|14690.54|14771.29|14691.29|14770.48|14690.48|10
1723789060000|2024-08-16 06:17:40|14770.6|14690.6|14766.65|14686.65|14770.77|14690.77|14766.41|14686.41|10
1723789070000|2024-08-16 06:17:50|14766.69|14686.69|14767.85|14687.85|14767.99|14687.99|14766.69|14686.69|10
1723789080000|2024-08-16 06:18:00|14767.64|14687.64|14768.7|14688.7|14768.7|14688.7|14767.64|14687.64|10
1723789090000|2024-08-16 06:18:10|14768.83|14688.83|14769.91|14689.91|14769.91|14689.91|14768.74|14688.74|10
1723789100000|2024-08-16 06:18:20|14769.88|14689.88|14770.67|14690.67|14770.67|14690.67|14769.88|14689.88|8
1723789110000|2024-08-16 06:18:30|14770.53|14690.53|14771.2|14691.2|14771.2|14691.2|14770.45|14690.45|10
1723789120000|2024-08-16 06:18:40|14771.09|14691.09|14776.51|14696.51|14776.51|14696.51|14771.09|14691.09|9
1723789130000|2024-08-16 06:18:50|14776.71|14696.71|14776.83|14696.83|14777|14697|14776.4|14696.4|10
1723789140000|2024-08-16 06:19:00|14776.86|14696.86|14776.37|14696.37|14776.98|14696.98|14776.37|14696.37|8
1723789150000|2024-08-16 06:19:10|14776.41|14696.41|14776.64|14696.64|14776.64|14696.64|14776.29|14696.29|8
1723789160000|2024-08-16 06:19:20|14776.66|14696.66|14779.59|14699.59|14779.59|14699.59|14776.63|14696.63|10
1723789170000|2024-08-16 06:19:30|14779.69|14699.69|14784.35|14704.35|14784.37|14704.37|14779.12|14699.12|10
1723789180000|2024-08-16 06:19:40|14784.45|14704.45|14780.92|14700.92|14784.45|14704.45|14780.72|14700.72|10
1723789190000|2024-08-16 06:19:50|14781.07|14701.07|14779.67|14699.67|14781.07|14701.07|14779.67|14699.67|9
1723789200000|2024-08-16 06:20:00|14779.92|14699.92|14776.39|14696.39|14779.92|14699.92|14776.39|14696.39|10
1723789210000|2024-08-16 06:20:10|14776.24|14696.24|14775.19|14695.19|14776.59|14696.59|14775.19|14695.19|10
1723789220000|2024-08-16 06:20:20|14773.85|14693.85|14770.39|14690.39|14773.85|14693.85|14770.36|14690.36|9
1723789230000|2024-08-16 06:20:30|14770.59|14690.59|14769.62|14689.62|14770.59|14690.59|14769.52|14689.52|10
1723789240000|2024-08-16 06:20:40|14769.71|14689.71|14767.84|14687.84|14769.71|14689.71|14767.84|14687.84|10
1723789250000|2024-08-16 06:20:50|14767.71|14687.71|14767.11|14687.11|14767.71|14687.71|14766.45|14686.45|9
1723789260000|2024-08-16 06:21:00|14767.13|14687.13|14765.13|14685.13|14767.32|14687.32|14765.13|14685.13|10
1723789270000|2024-08-16 06:21:10|14764.57|14684.57|14763.19|14683.19|14764.69|14684.69|14763.19|14683.19|10
1723789280000|2024-08-16 06:21:20|14762.19|14682.19|14761.16|14681.16|14762.19|14682.19|14761.16|14681.16|9
1723789290000|2024-08-16 06:21:30|14761.34|14681.34|14760.09|14680.09|14761.43|14681.43|14760.09|14680.09|10
1723789300000|2024-08-16 06:21:40|14759.74|14679.74|14757.35|14677.35|14759.74|14679.74|14757.35|14677.35|10
1723789310000|2024-08-16 06:21:50|14757.06|14677.06|14756.26|14676.26|14757.06|14677.06|14756.01|14676.01|10
1723789320000|2024-08-16 06:22:00|14756.33|14676.33|14758.12|14678.12|14758.12|14678.12|14755.82|14675.82|10
1723789330000|2024-08-16 06:22:10|14758.22|14678.22|14762.69|14682.69|14762.71|14682.71|14758.22|14678.22|10
1723789340000|2024-08-16 06:22:20|14762.84|14682.84|14763.69|14683.69|14763.69|14683.69|14762.67|14682.67|10
1723789350000|2024-08-16 06:22:30|14763.52|14683.52|14762.08|14682.08|14763.52|14683.52|14761.71|14681.71|10
1723789360000|2024-08-16 06:22:40|14762.19|14682.19|14761.82|14681.82|14762.19|14682.19|14761.7|14681.7|9
1723789370000|2024-08-16 06:22:50|14761.83|14681.83|14758.76|14678.76|14761.85|14681.85|14758.76|14678.76|10
1723789380000|2024-08-16 06:23:00|14758.87|14678.87|14756.17|14676.17|14758.87|14678.87|14756.17|14676.17|10
1723789390000|2024-08-16 06:23:10|14756.08|14676.08|14755.45|14675.45|14756.08|14676.08|14755.36|14675.36|9
1723789400000|2024-08-16 06:23:20|14756.03|14676.03|14752.08|14672.08|14756.19|14676.19|14752.08|14672.08|10
1723789410000|2024-08-16 06:23:30|14751.15|14671.15|14749.51|14669.51|14751.35|14671.35|14749.51|14669.51|10
1723789420000|2024-08-16 06:23:40|14749.85|14669.85|14750.41|14670.41|14750.74|14670.74|14749.68|14669.68|10
1723789430000|2024-08-16 06:23:50|14748.76|14668.76|14749.4|14669.4|14749.56|14669.56|14748.76|14668.76|10
1723789440000|2024-08-16 06:24:00|14748.84|14668.84|14749.17|14669.17|14749.53|14669.53|14748.58|14668.58|10
1723789450000|2024-08-16 06:24:10|14749.83|14669.83|14751.03|14671.03|14751.19|14671.19|14749.83|14669.83|9
1723789460000|2024-08-16 06:24:20|14750.99|14670.99|14752.8|14672.8|14753.03|14673.03|14750.99|14670.99|10
1723789470000|2024-08-16 06:24:30|14752.78|14672.78|14752.52|14672.52|14752.98|14672.98|14752.49|14672.49|10
1723789480000|2024-08-16 06:24:40|14752.39|14672.39|14751.45|14671.45|14752.39|14672.39|14751.45|14671.45|10
1723789490000|2024-08-16 06:24:50|14751.16|14671.16|14750.48|14670.48|14751.38|14671.38|14750.48|14670.48|10
1723789500000|2024-08-16 06:25:00|14750.39|14670.39|14750.27|14670.27|14751.27|14671.27|14750.14|14670.14|10
1723789510000|2024-08-16 06:25:10|14750.14|14670.14|14750.71|14670.71|14750.8|14670.8|14750.13|14670.13|10
1723789520000|2024-08-16 06:25:20|14751.02|14671.02|14750.04|14670.04|14751.3|14671.3|14749.98|14669.98|9
1723789530000|2024-08-16 06:25:30|14749.98|14669.98|14748.43|14668.43|14749.98|14669.98|14748.37|14668.37|10
1723789540000|2024-08-16 06:25:40|14748.68|14668.68|14750.69|14670.69|14750.69|14670.69|14748.67|14668.67|10
1723789550000|2024-08-16 06:25:50|14751.72|14671.72|14752.59|14672.59|14752.59|14672.59|14751.72|14671.72|9
1723789560000|2024-08-16 06:26:00|14752.91|14672.91|14756.3|14676.3|14756.3|14676.3|14752.91|14672.91|10
1723789570000|2024-08-16 06:26:10|14756.26|14676.26|14754.2|14674.2|14756.26|14676.26|14754.06|14674.06|10
1723789580000|2024-08-16 06:26:20|14753.85|14673.85|14751.23|14671.23|14753.89|14673.89|14751.23|14671.23|10
1723789590000|2024-08-16 06:26:30|14750.88|14670.88|14750.05|14670.05|14750.88|14670.88|14749.71|14669.71|10
1723789600000|2024-08-16 06:26:40|14750.24|14670.24|14748.85|14668.85|14750.24|14670.24|14748.74|14668.74|8
1723789610000|2024-08-16 06:26:50|14748.63|14668.63|14747.7|14667.7|14748.63|14668.63|14747.7|14667.7|10
1723789620000|2024-08-16 06:27:00|14747.85|14667.85|14748.65|14668.65|14748.68|14668.68|14747.75|14667.75|10
1723789630000|2024-08-16 06:27:10|14748.44|14668.44|14748.2|14668.2|14748.47|14668.47|14747.99|14667.99|10
1723789640000|2024-08-16 06:27:20|14748.05|14668.05|14747.5|14667.5|14748.05|14668.05|14747.5|14667.5|10
1723789650000|2024-08-16 06:27:30|14748.18|14668.18|14748.42|14668.42|14748.52|14668.52|14748.18|14668.18|9
1723789660000|2024-08-16 06:27:40|14748.64|14668.64|14752.68|14672.68|14752.68|14672.68|14748.64|14668.64|10
1723789670000|2024-08-16 06:27:50|14752.58|14672.58|14752.83|14672.83|14752.83|14672.83|14752.42|14672.42|8
1723789680000|2024-08-16 06:28:00|14752.84|14672.84|14752.81|14672.81|14753.31|14673.31|14752.71|14672.71|10
1723789690000|2024-08-16 06:28:10|14752.92|14672.92|14752.77|14672.77|14752.97|14672.97|14752.69|14672.69|8
1723789700000|2024-08-16 06:28:20|14753.29|14673.29|14755.77|14675.77|14755.77|14675.77|14753.29|14673.29|10
1723789710000|2024-08-16 06:28:30|14755.95|14675.95|14756.6|14676.6|14756.64|14676.64|14755.65|14675.65|10
1723789720000|2024-08-16 06:28:40|14756.88|14676.88|14757.39|14677.39|14757.39|14677.39|14756.59|14676.59|10
1723789730000|2024-08-16 06:28:50|14757.42|14677.42|14757.01|14677.01|14757.42|14677.42|14756.88|14676.88|10
1723789740000|2024-08-16 06:29:00|14758.11|14678.11|14760.26|14680.26|14760.26|14680.26|14758.11|14678.11|10
1723789750000|2024-08-16 06:29:10|14760.08|14680.08|14760.82|14680.82|14760.82|14680.82|14759.71|14679.71|9
1723789760000|2024-08-16 06:29:20|14760.92|14680.92|14761.91|14681.91|14761.91|14681.91|14760.92|14680.92|10
1723789770000|2024-08-16 06:29:30|14761.88|14681.88|14761.67|14681.67|14761.9|14681.9|14761.67|14681.67|8
1723789780000|2024-08-16 06:29:40|14761.39|14681.39|14762.55|14682.55|14762.58|14682.58|14761.35|14681.35|10
1723789790000|2024-08-16 06:29:50|14762.57|14682.57|14763.92|14683.92|14763.92|14683.92|14762.57|14682.57|10
1723789800000|2024-08-16 06:30:00|14764.46|14684.46|14765.31|14685.31|14765.35|14685.35|14764.46|14684.46|10
1723789810000|2024-08-16 06:30:10|14765.58|14685.58|14765.56|14685.56|14766.17|14686.17|14765.56|14685.56|9
1723789820000|2024-08-16 06:30:20|14765.06|14685.06|14766.91|14686.91|14766.91|14686.91|14765.06|14685.06|10
1723789830000|2024-08-16 06:30:30|14768.07|14688.07|14769.83|14689.83|14769.83|14689.83|14768.07|14688.07|10
1723789840000|2024-08-16 06:30:40|14771.49|14691.49|14771|14691|14771.49|14691.49|14770.35|14690.35|9
1723789850000|2024-08-16 06:30:50|14770.97|14690.97|14772.03|14692.03|14772.03|14692.03|14770.74|14690.74|10
1723789860000|2024-08-16 06:31:00|14772.76|14692.76|14772.52|14692.52|14773.29|14693.29|14772.29|14692.29|10
1723789870000|2024-08-16 06:31:10|14772.5|14692.5|14777.25|14697.25|14777.52|14697.52|14772.5|14692.5|8
1723789880000|2024-08-16 06:31:20|14779.27|14699.27|14784.16|14704.16|14784.16|14704.16|14779.27|14699.27|10
1723789890000|2024-08-16 06:31:30|14784.76|14704.76|14787.55|14707.55|14787.55|14707.55|14784.43|14704.43|9
1723789900000|2024-08-16 06:31:40|14788.02|14708.02|14789.26|14709.26|14789.41|14709.41|14788.02|14708.02|10
1723789910000|2024-08-16 06:31:50|14789.47|14709.47|14789.59|14709.59|14789.59|14709.59|14789.18|14709.18|10
1723789920000|2024-08-16 06:32:00|14789.6|14709.6|14788.49|14708.49|14789.94|14709.94|14788|14708|10
1723789930000|2024-08-16 06:32:10|14789.14|14709.14|14791.24|14711.24|14792.74|14712.74|14789.14|14709.14|10
1723789940000|2024-08-16 06:32:20|14790.97|14710.97|14790.68|14710.68|14790.97|14710.97|14790.04|14710.04|10
1723789950000|2024-08-16 06:32:30|14791.34|14711.34|14790.24|14710.24|14791.34|14711.34|14790.23|14710.23|10
1723789960000|2024-08-16 06:32:40|14789.97|14709.97|14789.77|14709.77|14789.97|14709.97|14788.69|14708.69|10
1723789970000|2024-08-16 06:32:50|14790.17|14710.17|14789.56|14709.56|14790.73|14710.73|14789.56|14709.56|10
1723789980000|2024-08-16 06:33:00|14790.1|14710.1|14789.46|14709.46|14790.23|14710.23|14788.95|14708.95|10
1723789990000|2024-08-16 06:33:10|14789.25|14709.25|14787.3|14707.3|14789.25|14709.25|14787.3|14707.3|10
1723790000000|2024-08-16 06:33:20|14787.04|14707.04|14789.45|14709.45|14789.62|14709.62|14787.04|14707.04|10
1723790010000|2024-08-16 06:33:30|14789.2|14709.2|14788.03|14708.03|14789.36|14709.36|14788.03|14708.03|10
1723790020000|2024-08-16 06:33:40|14788.66|14708.66|14788.44|14708.44|14788.91|14708.91|14788.44|14708.44|9
1723790030000|2024-08-16 06:33:50|14788.5|14708.5|14788.32|14708.32|14788.51|14708.51|14787.91|14707.91|10
1723790040000|2024-08-16 06:34:00|14788.65|14708.65|14789.45|14709.45|14789.45|14709.45|14788.6|14708.6|10
1723790050000|2024-08-16 06:34:10|14789.59|14709.59|14791.7|14711.7|14791.77|14711.77|14789.59|14709.59|10
1723790060000|2024-08-16 06:34:20|14792.89|14712.89|14794.37|14714.37|14794.37|14714.37|14792.89|14712.89|10
1723790070000|2024-08-16 06:34:30|14794.31|14714.31|14793.58|14713.58|14794.31|14714.31|14793.58|14713.58|10
1723790080000|2024-08-16 06:34:40|14793.48|14713.48|14792.85|14712.85|14794|14714|14792.85|14712.85|9
1723790090000|2024-08-16 06:34:50|14792.97|14712.97|14794.34|14714.34|14794.34|14714.34|14792.97|14712.97|10
1723790100000|2024-08-16 06:35:00|14794.17|14714.17|14797.01|14717.01|14797.01|14717.01|14793.75|14713.75|10
1723790110000|2024-08-16 06:35:10|14797.61|14717.61|14798.17|14718.17|14798.56|14718.56|14797.61|14717.61|10
1723790120000|2024-08-16 06:35:20|14798.12|14718.12|14799.21|14719.21|14799.74|14719.74|14798.12|14718.12|10
1723790130000|2024-08-16 06:35:30|14799.38|14719.38|14799.22|14719.22|14799.48|14719.48|14799.1|14719.1|10
1723790140000|2024-08-16 06:35:40|14799.23|14719.23|14799.07|14719.07|14799.34|14719.34|14798.83|14718.83|10
1723790150000|2024-08-16 06:35:50|14799.01|14719.01|14800.42|14720.42|14800.42|14720.42|14799.01|14719.01|9
1723790160000|2024-08-16 06:36:00|14800.46|14720.46|14802.04|14722.04|14802.04|14722.04|14800.46|14720.46|10
1723790170000|2024-08-16 06:36:10|14802.1|14722.1|14802.45|14722.45|14802.45|14722.45|14801.71|14721.71|10
1723790180000|2024-08-16 06:36:20|14802.68|14722.68|14802.23|14722.23|14803.66|14723.66|14802.23|14722.23|10
1723790190000|2024-08-16 06:36:30|14802.48|14722.48|14801.95|14721.95|14802.48|14722.48|14801.7|14721.7|10
1723790200000|2024-08-16 06:36:40|14801.99|14721.99|14800.88|14720.88|14801.99|14721.99|14800.88|14720.88|10
1723790210000|2024-08-16 06:36:50|14800.85|14720.85|14800.77|14720.77|14801.48|14721.48|14800.77|14720.77|10
1723790220000|2024-08-16 06:37:00|14800.86|14720.86|14802.95|14722.95|14802.95|14722.95|14800.42|14720.42|10
1723790230000|2024-08-16 06:37:10|14803.27|14723.27|14805.37|14725.37|14805.37|14725.37|14803.27|14723.27|10
1723790240000|2024-08-16 06:37:20|14806.08|14726.08|14804.07|14724.07|14806.08|14726.08|14804.07|14724.07|10
1723790250000|2024-08-16 06:37:30|14803.94|14723.94|14804.46|14724.46|14804.53|14724.53|14803.94|14723.94|9
1723790260000|2024-08-16 06:37:40|14804.42|14724.42|14801.99|14721.99|14804.42|14724.42|14801.78|14721.78|10
1723790270000|2024-08-16 06:37:50|14802.03|14722.03|14799.91|14719.91|14802.07|14722.07|14799.91|14719.91|10
1723790280000|2024-08-16 06:38:00|14799.87|14719.87|14799.02|14719.02|14800.33|14720.33|14798.65|14718.65|10
1723790290000|2024-08-16 06:38:10|14799.07|14719.07|14797.37|14717.37|14799.07|14719.07|14797.37|14717.37|10
1723790300000|2024-08-16 06:38:20|14797.32|14717.32|14799.58|14719.58|14799.58|14719.58|14797.32|14717.32|10
1723790310000|2024-08-16 06:38:30|14799.2|14719.2|14798.23|14718.23|14799.26|14719.26|14797.95|14717.95|10
1723790320000|2024-08-16 06:38:40|14797.75|14717.75|14797.24|14717.24|14797.75|14717.75|14796.68|14716.68|10
1723790330000|2024-08-16 06:38:50|14797.33|14717.33|14794.1|14714.1|14797.33|14717.33|14794.1|14714.1|9
1723790340000|2024-08-16 06:39:00|14794.01|14714.01|14793.5|14713.5|14795.16|14715.16|14793.38|14713.38|10
1723790350000|2024-08-16 06:39:10|14793.46|14713.46|14792.18|14712.18|14793.58|14713.58|14792.18|14712.18|10
1723790360000|2024-08-16 06:39:20|14792|14712|14789.63|14709.63|14792|14712|14788.99|14708.99|10
1723790370000|2024-08-16 06:39:30|14789.95|14709.95|14791.62|14711.62|14791.82|14711.82|14789.95|14709.95|10
1723790380000|2024-08-16 06:39:40|14791.63|14711.63|14791.78|14711.78|14791.95|14711.95|14791.63|14711.63|10
1723790390000|2024-08-16 06:39:50|14792|14712|14793.97|14713.97|14793.97|14713.97|14792|14712|10
1723790400000|2024-08-16 06:40:00|14794.38|14714.38|14794.97|14714.97|14795.49|14715.49|14794.18|14714.18|10
1723790410000|2024-08-16 06:40:10|14795.11|14715.11|14795.02|14715.02|14795.11|14715.11|14794.64|14714.64|10
1723790420000|2024-08-16 06:40:20|14795.24|14715.24|14795.1|14715.1|14795.6|14715.6|14795.1|14715.1|9
1723790430000|2024-08-16 06:40:30|14795.04|14715.04|14797.08|14717.08|14797.08|14717.08|14795.04|14715.04|10
1723790440000|2024-08-16 06:40:40|14797.87|14717.87|14800.21|14720.21|14800.21|14720.21|14797.87|14717.87|10
1723790450000|2024-08-16 06:40:50|14800.56|14720.56|14801.98|14721.98|14801.98|14721.98|14800.56|14720.56|9
1723790460000|2024-08-16 06:41:00|14802.02|14722.02|14805.66|14725.66|14805.66|14725.66|14802.02|14722.02|10
1723790470000|2024-08-16 06:41:10|14805.69|14725.69|14805.86|14725.86|14806.19|14726.19|14805.12|14725.12|10
1723790480000|2024-08-16 06:41:20|14806.53|14726.53|14807.92|14727.92|14807.92|14727.92|14806.48|14726.48|10
1723790490000|2024-08-16 06:41:30|14806.68|14726.68|14808.82|14728.82|14809.52|14729.52|14806.48|14726.48|10
1723790500000|2024-08-16 06:41:40|14809.4|14729.4|14809.97|14729.97|14810.38|14730.38|14809.4|14729.4|10
1723790510000|2024-08-16 06:41:50|14810.18|14730.18|14811.07|14731.07|14811.74|14731.74|14810.05|14730.05|10
1723790520000|2024-08-16 06:42:00|14811.1|14731.1|14813.29|14733.29|14813.67|14733.67|14811.1|14731.1|10
1723790530000|2024-08-16 06:42:10|14813.41|14733.41|14810.79|14730.79|14813.57|14733.57|14810.79|14730.79|10
1723790540000|2024-08-16 06:42:20|14810.21|14730.21|14810.03|14730.03|14810.82|14730.82|14809.09|14729.09|10
1723790550000|2024-08-16 06:42:30|14810.06|14730.06|14814.89|14734.89|14814.89|14734.89|14809.78|14729.78|10
1723790560000|2024-08-16 06:42:40|14814.92|14734.92|14815.59|14735.59|14815.59|14735.59|14814.92|14734.92|10
1723790570000|2024-08-16 06:42:50|14815.63|14735.63|14815.71|14735.71|14815.83|14735.83|14815.63|14735.63|8
1723790580000|2024-08-16 06:43:00|14815.62|14735.62|14815.19|14735.19|14815.62|14735.62|14815.19|14735.19|10
1723790590000|2024-08-16 06:43:10|14815.25|14735.25|14814.94|14734.94|14815.25|14735.25|14814.94|14734.94|10
1723790600000|2024-08-16 06:43:20|14814.48|14734.48|14813.84|14733.84|14814.87|14734.87|14813.82|14733.82|10
1723790610000|2024-08-16 06:43:30|14813.91|14733.91|14812.82|14732.82|14813.91|14733.91|14812.82|14732.82|9
1723790620000|2024-08-16 06:43:40|14812.77|14732.77|14812.35|14732.35|14813.07|14733.07|14812.35|14732.35|10
1723790630000|2024-08-16 06:43:50|14812.52|14732.52|14812.66|14732.66|14813.39|14733.39|14812.46|14732.46|10
1723790640000|2024-08-16 06:44:00|14811.9|14731.9|14810.82|14730.82|14811.96|14731.96|14810.78|14730.78|10
1723790650000|2024-08-16 06:44:10|14810.99|14730.99|14811.36|14731.36|14811.52|14731.52|14810.85|14730.85|10
1723790660000|2024-08-16 06:44:20|14811.54|14731.54|14811.05|14731.05|14811.6|14731.6|14810.79|14730.79|10
1723790670000|2024-08-16 06:44:30|14811.17|14731.17|14810.81|14730.81|14811.39|14731.39|14810.8|14730.8|10
1723790680000|2024-08-16 06:44:40|14810.88|14730.88|14810.82|14730.82|14811.46|14731.46|14810.82|14730.82|10
1723790690000|2024-08-16 06:44:50|14810.71|14730.71|14810.01|14730.01|14810.74|14730.74|14809.98|14729.98|8
1723790700000|2024-08-16 06:45:00|14810.05|14730.05|14810.69|14730.69|14810.69|14730.69|14809.84|14729.84|10
1723790710000|2024-08-16 06:45:10|14810.62|14730.62|14811.37|14731.37|14811.37|14731.37|14810.62|14730.62|10
1723790720000|2024-08-16 06:45:20|14811.32|14731.32|14811.63|14731.63|14811.63|14731.63|14811.09|14731.09|9
1723790730000|2024-08-16 06:45:30|14811.38|14731.38|14813.86|14733.86|14813.86|14733.86|14811.26|14731.26|10
1723790740000|2024-08-16 06:45:40|14813.85|14733.85|14814.37|14734.37|14814.37|14734.37|14812.32|14732.32|10
1723790750000|2024-08-16 06:45:50|14815.05|14735.05|14815.08|14735.08|14815.08|14735.08|14814.9|14734.9|10
1723790760000|2024-08-16 06:46:00|14815.1|14735.1|14815.76|14735.76|14815.81|14735.81|14815.1|14735.1|10
1723790770000|2024-08-16 06:46:10|14815.66|14735.66|14819.91|14739.91|14819.91|14739.91|14815.66|14735.66|10
1723790780000|2024-08-16 06:46:20|14820.08|14740.08|14820.25|14740.25|14820.83|14740.83|14820.08|14740.08|10
1723790790000|2024-08-16 06:46:30|14820.59|14740.59|14821.23|14741.23|14821.47|14741.47|14820.59|14740.59|9
1723790800000|2024-08-16 06:46:40|14821.37|14741.37|14820.55|14740.55|14821.37|14741.37|14820.37|14740.37|10
1723790810000|2024-08-16 06:46:50|14820.49|14740.49|14820.69|14740.69|14820.88|14740.88|14820.49|14740.49|8
1723790820000|2024-08-16 06:47:00|14820.75|14740.75|14822.19|14742.19|14822.19|14742.19|14820.75|14740.75|10
1723790830000|2024-08-16 06:47:10|14822.47|14742.47|14823.48|14743.48|14823.83|14743.83|14822.47|14742.47|8
1723790840000|2024-08-16 06:47:20|14823.18|14743.18|14825|14745|14825|14745|14823.18|14743.18|10
1723790850000|2024-08-16 06:47:30|14824.93|14744.93|14825.21|14745.21|14825.43|14745.43|14824.93|14744.93|10
1723790860000|2024-08-16 06:47:40|14825.1|14745.1|14824.89|14744.89|14825.4|14745.4|14824.71|14744.71|9
1723790870000|2024-08-16 06:47:50|14824.76|14744.76|14826.84|14746.84|14826.84|14746.84|14824.62|14744.62|10
1723790880000|2024-08-16 06:48:00|14826.88|14746.88|14826.84|14746.84|14826.88|14746.88|14826.33|14746.33|10
1723790890000|2024-08-16 06:48:10|14829.58|14749.58|14831.17|14751.17|14831.86|14751.86|14828.72|14748.72|10
1723790900000|2024-08-16 06:48:20|14831.18|14751.18|14833.05|14753.05|14833.11|14753.11|14831.18|14751.18|10
1723790910000|2024-08-16 06:48:30|14833.01|14753.01|14833.13|14753.13|14833.13|14753.13|14832.12|14752.12|10
1723790920000|2024-08-16 06:48:40|14832.97|14752.97|14830.93|14750.93|14832.97|14752.97|14830.81|14750.81|9
1723790930000|2024-08-16 06:48:50|14831.14|14751.14|14831.85|14751.85|14832.2|14752.2|14830.82|14750.82|10
1723790940000|2024-08-16 06:49:00|14831.65|14751.65|14836|14756|14836|14756|14831.65|14751.65|9
1723790950000|2024-08-16 06:49:10|14836.11|14756.11|14839|14759|14839|14759|14836.11|14756.11|10
1723790960000|2024-08-16 06:49:20|14838.89|14758.89|14838.99|14758.99|14839.04|14759.04|14838.65|14758.65|9
1723790970000|2024-08-16 06:49:30|14839.09|14759.09|14839.42|14759.42|14839.44|14759.44|14839.09|14759.09|9
1723790980000|2024-08-16 06:49:40|14839.08|14759.08|14838.08|14758.08|14839.08|14759.08|14838.08|14758.08|10
1723790990000|2024-08-16 06:49:50|14838.65|14758.65|14838.1|14758.1|14838.65|14758.65|14838.1|14758.1|10
1723791000000|2024-08-16 06:50:00|14837.91|14757.91|14839.05|14759.05|14839.05|14759.05|14837.91|14757.91|10
1723791010000|2024-08-16 06:50:10|14838.97|14758.97|14840|14760|14840.02|14760.02|14838.73|14758.73|10
1723791020000|2024-08-16 06:50:20|14840.07|14760.07|14839.61|14759.61|14840.07|14760.07|14839.5|14759.5|9
1723791030000|2024-08-16 06:50:30|14839.45|14759.45|14839.99|14759.99|14839.99|14759.99|14839.22|14759.22|10
1723791040000|2024-08-16 06:50:40|14839.79|14759.79|14840.28|14760.28|14840.4|14760.4|14839.71|14759.71|10
1723791050000|2024-08-16 06:50:50|14840.41|14760.41|14845.78|14765.78|14845.78|14765.78|14840.41|14760.41|10
1723791060000|2024-08-16 06:51:00|14845.66|14765.66|14847.89|14767.89|14847.89|14767.89|14845.55|14765.55|10
1723791070000|2024-08-16 06:51:10|14848.11|14768.11|14849.98|14769.98|14850.03|14770.03|14847.64|14767.64|10
1723791080000|2024-08-16 06:51:20|14850.56|14770.56|14849.06|14769.06|14850.71|14770.71|14848.65|14768.65|10
1723791090000|2024-08-16 06:51:30|14849.13|14769.13|14849.04|14769.04|14849.4|14769.4|14848.44|14768.44|10
1723791100000|2024-08-16 06:51:40|14848.44|14768.44|14848.09|14768.09|14848.46|14768.46|14847.72|14767.72|9
1723791110000|2024-08-16 06:51:50|14848.12|14768.12|14847.95|14767.95|14848.12|14768.12|14847.62|14767.62|10
1723791120000|2024-08-16 06:52:00|14847.94|14767.94|14845.05|14765.05|14848.08|14768.08|14845.05|14765.05|10
1723791130000|2024-08-16 06:52:10|14845.03|14765.03|14843.33|14763.33|14845.49|14765.49|14843.33|14763.33|10
1723791140000|2024-08-16 06:52:20|14844.01|14764.01|14844.41|14764.41|14844.85|14764.85|14844.01|14764.01|10
1723791150000|2024-08-16 06:52:30|14844.25|14764.25|14843.65|14763.65|14844.4|14764.4|14843.65|14763.65|10
1723791160000|2024-08-16 06:52:40|14843.74|14763.74|14839.53|14759.53|14843.74|14763.74|14839.53|14759.53|10
1723791170000|2024-08-16 06:52:50|14839.24|14759.24|14838.24|14758.24|14839.65|14759.65|14838.24|14758.24|10
1723791180000|2024-08-16 06:53:00|14838.18|14758.18|14839.59|14759.59|14840.4|14760.4|14838.15|14758.15|10
1723791190000|2024-08-16 06:53:10|14839.54|14759.54|14838.16|14758.16|14840.06|14760.06|14838.05|14758.05|10
1723791200000|2024-08-16 06:53:20|14838.21|14758.21|14837.6|14757.6|14838.21|14758.21|14837.31|14757.31|10
1723791210000|2024-08-16 06:53:30|14837.61|14757.61|14838.72|14758.72|14838.72|14758.72|14837.55|14757.55|10
1723791220000|2024-08-16 06:53:40|14838.63|14758.63|14837.13|14757.13|14838.63|14758.63|14837.13|14757.13|10
1723791230000|2024-08-16 06:53:50|14836.71|14756.71|14834.2|14754.2|14836.71|14756.71|14833.8|14753.8|10
1723791240000|2024-08-16 06:54:00|14834.18|14754.18|14833.64|14753.64|14834.18|14754.18|14833.46|14753.46|9
1723791250000|2024-08-16 06:54:10|14833.48|14753.48|14832.94|14752.94|14833.48|14753.48|14832.54|14752.54|10
1723791260000|2024-08-16 06:54:20|14832.21|14752.21|14834.85|14754.85|14834.85|14754.85|14832.21|14752.21|10
1723791270000|2024-08-16 06:54:30|14834.92|14754.92|14837.75|14757.75|14837.92|14757.92|14834.92|14754.92|9
1723791280000|2024-08-16 06:54:40|14837.69|14757.69|14837.98|14757.98|14838.14|14758.14|14837.69|14757.69|10
1723791290000|2024-08-16 06:54:50|14838.04|14758.04|14838.08|14758.08|14838.18|14758.18|14838.01|14758.01|10
1723791300000|2024-08-16 06:55:00|14838.35|14758.35|14838.61|14758.61|14839.54|14759.54|14838.35|14758.35|10
1723791310000|2024-08-16 06:55:10|14838.23|14758.23|14837.63|14757.63|14838.23|14758.23|14837.55|14757.55|10
1723791320000|2024-08-16 06:55:20|14837.83|14757.83|14838.49|14758.49|14838.91|14758.91|14837.63|14757.63|10
1723791330000|2024-08-16 06:55:30|14838.29|14758.29|14837.75|14757.75|14838.36|14758.36|14837.75|14757.75|10
1723791340000|2024-08-16 06:55:40|14837.65|14757.65|14836.98|14756.98|14837.65|14757.65|14836.83|14756.83|10
1723791350000|2024-08-16 06:55:50|14836.77|14756.77|14839.09|14759.09|14839.09|14759.09|14836.77|14756.77|10
1723791360000|2024-08-16 06:56:00|14839.43|14759.43|14840.32|14760.32|14840.6|14760.6|14839.43|14759.43|9
1723791370000|2024-08-16 06:56:10|14840.17|14760.17|14840.15|14760.15|14840.51|14760.51|14840.15|14760.15|9
1723791380000|2024-08-16 06:56:20|14840.45|14760.45|14840.51|14760.51|14840.65|14760.65|14840.11|14760.11|10
1723791390000|2024-08-16 06:56:30|14840.57|14760.57|14840.67|14760.67|14840.85|14760.85|14840.35|14760.35|10
1723791400000|2024-08-16 06:56:40|14842.04|14762.04|14842.07|14762.07|14842.18|14762.18|14841.91|14761.91|10
1723791410000|2024-08-16 06:56:50|14842.12|14762.12|14842.57|14762.57|14842.68|14762.68|14842.12|14762.12|9
1723791420000|2024-08-16 06:57:00|14842.58|14762.58|14843.15|14763.15|14843.29|14763.29|14841.87|14761.87|10
1723791430000|2024-08-16 06:57:10|14843.06|14763.06|14842.67|14762.67|14843.06|14763.06|14842.67|14762.67|9
1723791440000|2024-08-16 06:57:20|14842.65|14762.65|14840.91|14760.91|14842.71|14762.71|14840.91|14760.91|10
1723791450000|2024-08-16 06:57:30|14840.51|14760.51|14838.32|14758.32|14840.51|14760.51|14838.29|14758.29|10
1723791460000|2024-08-16 06:57:40|14838.15|14758.15|14837.68|14757.68|14838.15|14758.15|14837.43|14757.43|10
1723791470000|2024-08-16 06:57:50|14837.37|14757.37|14837.25|14757.25|14837.45|14757.45|14836.91|14756.91|10
1723791480000|2024-08-16 06:58:00|14837.15|14757.15|14837.72|14757.72|14837.96|14757.96|14837.05|14757.05|10
1723791490000|2024-08-16 06:58:10|14837.82|14757.82|14837.09|14757.09|14837.93|14757.93|14837.08|14757.08|10
1723791500000|2024-08-16 06:58:20|14837.18|14757.18|14836.95|14756.95|14837.18|14757.18|14836.67|14756.67|9
1723791510000|2024-08-16 06:58:30|14836.79|14756.79|14835.59|14755.59|14836.79|14756.79|14835.59|14755.59|10
1723791520000|2024-08-16 06:58:40|14835.56|14755.56|14836.05|14756.05|14836.05|14756.05|14834.86|14754.86|9
1723791530000|2024-08-16 06:58:50|14836.26|14756.26|14836.47|14756.47|14836.47|14756.47|14836.04|14756.04|10
1723791540000|2024-08-16 06:59:00|14836.82|14756.82|14835.65|14755.65|14836.95|14756.95|14835.61|14755.61|10
1723791550000|2024-08-16 06:59:10|14835.7|14755.7|14835.98|14755.98|14835.98|14755.98|14835.6|14755.6|10
1723791560000|2024-08-16 06:59:20|14835.97|14755.97|14834.04|14754.04|14835.97|14755.97|14834.04|14754.04|10
1723791570000|2024-08-16 06:59:30|14834.15|14754.15|14833.84|14753.84|14834.21|14754.21|14833.84|14753.84|10
1723791580000|2024-08-16 06:59:40|14833.86|14753.86|14834.44|14754.44|14834.44|14754.44|14833.11|14753.11|10
1723791590000|2024-08-16 06:59:50|14834.55|14754.55|14836|14756|14836.21|14756.21|14834.53|14754.53|10
1723791600000|2024-08-16 07:00:00|14835.93|14755.93|14837.3|14757.3|14837.3|14757.3|14835.93|14755.93|10
1723791610000|2024-08-16 07:00:10|14838.03|14758.03|14836.79|14756.79|14838.03|14758.03|14836.74|14756.74|10
1723791620000|2024-08-16 07:00:20|14837.4|14757.4|14837.07|14757.07|14837.6|14757.6|14837.07|14757.07|10
1723791630000|2024-08-16 07:00:30|14837.16|14757.16|14836.08|14756.08|14837.29|14757.29|14836.04|14756.04|10
1723791640000|2024-08-16 07:00:40|14835.2|14755.2|14834.62|14754.62|14835.41|14755.41|14834.62|14754.62|10
1723791650000|2024-08-16 07:00:50|14834.3|14754.3|14833.84|14753.84|14834.3|14754.3|14833.84|14753.84|10
1723791660000|2024-08-16 07:01:00|14833.68|14753.68|14831.69|14751.69|14833.68|14753.68|14831.69|14751.69|10
1723791670000|2024-08-16 07:01:10|14831.67|14751.67|14829.59|14749.59|14831.67|14751.67|14829.59|14749.59|10
1723791680000|2024-08-16 07:01:20|14829.09|14749.09|14828.63|14748.63|14829.09|14749.09|14827.63|14747.63|10
1723791690000|2024-08-16 07:01:30|14828.64|14748.64|14827.35|14747.35|14828.79|14748.79|14827.35|14747.35|9
1723791700000|2024-08-16 07:01:40|14827.63|14747.63|14827.47|14747.47|14827.69|14747.69|14827.41|14747.41|10
1723791710000|2024-08-16 07:01:50|14827.52|14747.52|14825.38|14745.38|14827.55|14747.55|14825.38|14745.38|9
1723791720000|2024-08-16 07:02:00|14825.14|14745.14|14825.07|14745.07|14825.58|14745.58|14823.91|14743.91|10
1723791730000|2024-08-16 07:02:10|14825.32|14745.32|14823.84|14743.84|14825.53|14745.53|14823.84|14743.84|10
1723791740000|2024-08-16 07:02:20|14824.43|14744.43|14824.73|14744.73|14825.04|14745.04|14824.43|14744.43|10
1723791750000|2024-08-16 07:02:30|14824.81|14744.81|14822.63|14742.63|14824.81|14744.81|14822.63|14742.63|10
1723791760000|2024-08-16 07:02:40|14822.74|14742.74|14821.43|14741.43|14823.11|14743.11|14821.26|14741.26|10
1723791770000|2024-08-16 07:02:50|14821.47|14741.47|14819.68|14739.68|14821.52|14741.52|14819.45|14739.45|10
1723791780000|2024-08-16 07:03:00|14819.6|14739.6|14813.3|14733.3|14819.61|14739.61|14813.3|14733.3|10
1723791790000|2024-08-16 07:03:10|14813.32|14733.32|14813.48|14733.48|14813.52|14733.52|14812.75|14732.75|9
1723791800000|2024-08-16 07:03:20|14813.86|14733.86|14813.63|14733.63|14813.95|14733.95|14813.63|14733.63|9
1723791810000|2024-08-16 07:03:30|14813.53|14733.53|14813.6|14733.6|14814.6|14734.6|14813.53|14733.53|10
1723791820000|2024-08-16 07:03:40|14813.72|14733.72|14814.51|14734.51|14814.51|14734.51|14813.67|14733.67|10
1723791830000|2024-08-16 07:03:50|14814.77|14734.77|14815.55|14735.55|14815.55|14735.55|14814.77|14734.77|10
1723791840000|2024-08-16 07:04:00|14815.85|14735.85|14817.2|14737.2|14817.2|14737.2|14815.85|14735.85|9
1723791850000|2024-08-16 07:04:10|14816.84|14736.84|14815.11|14735.11|14816.84|14736.84|14815.11|14735.11|10
1723791860000|2024-08-16 07:04:20|14814.38|14734.38|14814.51|14734.51|14814.58|14734.58|14813.6|14733.6|10
1723791870000|2024-08-16 07:04:30|14815.04|14735.04|14816.35|14736.35|14816.38|14736.38|14815.04|14735.04|10
1723791880000|2024-08-16 07:04:40|14816.71|14736.71|14815.99|14735.99|14816.74|14736.74|14815.99|14735.99|10
1723791890000|2024-08-16 07:04:50|14815.86|14735.86|14815.61|14735.61|14815.87|14735.87|14815.6|14735.6|8
1723791900000|2024-08-16 07:05:00|14815.58|14735.58|14813.67|14733.67|14815.58|14735.58|14813.67|14733.67|10
1723791910000|2024-08-16 07:05:10|14813.51|14733.51|14816.85|14736.85|14817.25|14737.25|14813.51|14733.51|10
1723791920000|2024-08-16 07:05:20|14816.86|14736.86|14819.49|14739.49|14819.53|14739.53|14816.56|14736.56|10
1723791930000|2024-08-16 07:05:30|14819.89|14739.89|14819.03|14739.03|14820.36|14740.36|14818.96|14738.96|9
1723791940000|2024-08-16 07:05:40|14819.06|14739.06|14817.24|14737.24|14819.37|14739.37|14817.24|14737.24|10
1723791950000|2024-08-16 07:05:50|14817.48|14737.48|14815.97|14735.97|14817.6|14737.6|14815.97|14735.97|10
1723791960000|2024-08-16 07:06:00|14815.77|14735.77|14813.28|14733.28|14815.77|14735.77|14813.28|14733.28|10
1723791970000|2024-08-16 07:06:10|14813.04|14733.04|14812.34|14732.34|14813.04|14733.04|14812.19|14732.19|10
1723791980000|2024-08-16 07:06:20|14811.95|14731.95|14812.68|14732.68|14812.73|14732.73|14811.9|14731.9|9
1723791990000|2024-08-16 07:06:30|14812.91|14732.91|14814.59|14734.59|14814.59|14734.59|14812.91|14732.91|10
1723792000000|2024-08-16 07:06:40|14814.8|14734.8|14814.64|14734.64|14814.93|14734.93|14814.48|14734.48|9
1723792010000|2024-08-16 07:06:50|14814.71|14734.71|14816.09|14736.09|14816.09|14736.09|14814.71|14734.71|10
1723792020000|2024-08-16 07:07:00|14816.1|14736.1|14816.53|14736.53|14817.03|14737.03|14816.03|14736.03|10
1723792030000|2024-08-16 07:07:10|14816.73|14736.73|14815.46|14735.46|14816.85|14736.85|14815.16|14735.16|10
1723792040000|2024-08-16 07:07:20|14816.8|14736.8|14815.98|14735.98|14816.86|14736.86|14815.98|14735.98|10
1723792050000|2024-08-16 07:07:30|14815.89|14735.89|14816.3|14736.3|14816.34|14736.34|14815.81|14735.81|10
1723792060000|2024-08-16 07:07:40|14816.35|14736.35|14816.61|14736.61|14817.06|14737.06|14816.32|14736.32|10
1723792070000|2024-08-16 07:07:50|14816.54|14736.54|14816.54|14736.54|14816.8|14736.8|14816.44|14736.44|9
1723792080000|2024-08-16 07:08:00|14816.82|14736.82|14816.79|14736.79|14817.04|14737.04|14816.63|14736.63|8
1723792090000|2024-08-16 07:08:10|14816.91|14736.91|14815.97|14735.97|14816.91|14736.91|14815.97|14735.97|9
1723792100000|2024-08-16 07:08:20|14815.73|14735.73|14814.29|14734.29|14815.73|14735.73|14814.29|14734.29|9
1723792110000|2024-08-16 07:08:30|14814.36|14734.36|14812.68|14732.68|14814.36|14734.36|14812.68|14732.68|9
1723792120000|2024-08-16 07:08:40|14812.71|14732.71|14809|14729|14812.71|14732.71|14809|14729|10
1723792130000|2024-08-16 07:08:50|14809.51|14729.51|14810.36|14730.36|14810.36|14730.36|14809.51|14729.51|10
1723792140000|2024-08-16 07:09:00|14810.32|14730.32|14813.72|14733.72|14813.72|14733.72|14810.23|14730.23|10
1723792150000|2024-08-16 07:09:10|14814.04|14734.04|14814.82|14734.82|14814.92|14734.92|14814.04|14734.04|10
1723792160000|2024-08-16 07:09:20|14814.86|14734.86|14814.13|14734.13|14815.03|14735.03|14814.13|14734.13|10
1723792170000|2024-08-16 07:09:30|14814.34|14734.34|14814.71|14734.71|14815.32|14735.32|14813.8|14733.8|10
1723792180000|2024-08-16 07:09:40|14814.44|14734.44|14814.98|14734.98|14815.05|14735.05|14814.44|14734.44|9
1723792190000|2024-08-16 07:09:50|14815.15|14735.15|14814.43|14734.43|14815.15|14735.15|14814.04|14734.04|10
1723792200000|2024-08-16 07:10:00|14814.54|14734.54|14814.77|14734.77|14814.79|14734.79|14814.41|14734.41|10
1723792210000|2024-08-16 07:10:10|14814.97|14734.97|14815.15|14735.15|14815.15|14735.15|14814.7|14734.7|10
1723792220000|2024-08-16 07:10:20|14815.26|14735.26|14816.65|14736.65|14816.7|14736.7|14815.26|14735.26|10
1723792230000|2024-08-16 07:10:30|14817.09|14737.09|14818.18|14738.18|14818.18|14738.18|14817.09|14737.09|9
1723792240000|2024-08-16 07:10:40|14818.48|14738.48|14818.97|14738.97|14819.04|14739.04|14818.48|14738.48|10
1723792250000|2024-08-16 07:10:50|14819.01|14739.01|14819.09|14739.09|14819.09|14739.09|14818.94|14738.94|9
1723792260000|2024-08-16 07:11:00|14819.25|14739.25|14820.71|14740.71|14820.71|14740.71|14819.25|14739.25|9
1723792270000|2024-08-16 07:11:10|14821.24|14741.24|14823.41|14743.41|14823.41|14743.41|14821.24|14741.24|10
1723792280000|2024-08-16 07:11:20|14823.29|14743.29|14824.52|14744.52|14825.71|14745.71|14823.29|14743.29|10
1723792290000|2024-08-16 07:11:30|14824.66|14744.66|14824.33|14744.33|14824.71|14744.71|14824.13|14744.13|10
1723792300000|2024-08-16 07:11:40|14824.41|14744.41|14826.54|14746.54|14826.66|14746.66|14824.41|14744.41|10
1723792310000|2024-08-16 07:11:50|14826.62|14746.62|14827.55|14747.55|14828.05|14748.05|14826.62|14746.62|10
1723792320000|2024-08-16 07:12:00|14827.79|14747.79|14824.01|14744.01|14827.79|14747.79|14824.01|14744.01|10
1723792330000|2024-08-16 07:12:10|14824.22|14744.22|14822.51|14742.51|14824.38|14744.38|14822.51|14742.51|10
1723792340000|2024-08-16 07:12:20|14822.92|14742.92|14821.92|14741.92|14823.1|14743.1|14821.92|14741.92|10
1723792350000|2024-08-16 07:12:30|14822.32|14742.32|14820.86|14740.86|14822.34|14742.34|14820.85|14740.85|9
1723792360000|2024-08-16 07:12:40|14821.19|14741.19|14822.04|14742.04|14822.04|14742.04|14821.19|14741.19|9
1723792370000|2024-08-16 07:12:50|14822.11|14742.11|14821.87|14741.87|14822.11|14742.11|14821.62|14741.62|10
1723792380000|2024-08-16 07:13:00|14821.81|14741.81|14821.17|14741.17|14821.81|14741.81|14821.09|14741.09|8
1723792390000|2024-08-16 07:13:10|14821.45|14741.45|14821.32|14741.32|14822.11|14742.11|14821.32|14741.32|10
1723792400000|2024-08-16 07:13:20|14821.38|14741.38|14819.94|14739.94|14821.38|14741.38|14819.61|14739.61|10
1723792410000|2024-08-16 07:13:30|14819.71|14739.71|14819.13|14739.13|14819.8|14739.8|14819.13|14739.13|10
1723792420000|2024-08-16 07:13:40|14819.16|14739.16|14818.72|14738.72|14819.35|14739.35|14818.72|14738.72|10
1723792430000|2024-08-16 07:13:50|14817.96|14737.96|14818|14738|14819.24|14739.24|14817.96|14737.96|10
1723792440000|2024-08-16 07:14:00|14818.02|14738.02|14815.47|14735.47|14818.02|14738.02|14815.24|14735.24|10
1723792450000|2024-08-16 07:14:10|14815.26|14735.26|14813.62|14733.62|14815.32|14735.32|14813.44|14733.44|10
1723792460000|2024-08-16 07:14:20|14813.49|14733.49|14813|14733|14814.34|14734.34|14812.96|14732.96|10
1723792470000|2024-08-16 07:14:30|14812.45|14732.45|14811.95|14731.95|14812.75|14732.75|14811.95|14731.95|10
1723792480000|2024-08-16 07:14:40|14812.04|14732.04|14811.19|14731.19|14812.04|14732.04|14810.91|14730.91|9
1723792490000|2024-08-16 07:14:50|14811.15|14731.15|14811.83|14731.83|14812.08|14732.08|14811.15|14731.15|10
1723792500000|2024-08-16 07:15:00|14811.85|14731.85|14810.95|14730.95|14811.85|14731.85|14810.33|14730.33|10
1723792510000|2024-08-16 07:15:10|14811.22|14731.22|14811.73|14731.73|14812.53|14732.53|14811.22|14731.22|10
1723792520000|2024-08-16 07:15:20|14811.9|14731.9|14813.1|14733.1|14813.41|14733.41|14811.9|14731.9|10
1723792530000|2024-08-16 07:15:30|14813.23|14733.23|14812.3|14732.3|14813.67|14733.67|14812.1|14732.1|10
1723792540000|2024-08-16 07:15:40|14812.29|14732.29|14812.49|14732.49|14812.49|14732.49|14812.24|14732.24|10
1723792550000|2024-08-16 07:15:50|14812.77|14732.77|14812.66|14732.66|14813.21|14733.21|14812.66|14732.66|10
1723792560000|2024-08-16 07:16:00|14812.48|14732.48|14810.69|14730.69|14812.48|14732.48|14810.69|14730.69|10
1723792570000|2024-08-16 07:16:10|14810.65|14730.65|14811.26|14731.26|14811.66|14731.66|14810.38|14730.38|10
1723792580000|2024-08-16 07:16:20|14811.38|14731.38|14812.82|14732.82|14812.85|14732.85|14811.26|14731.26|10
1723792590000|2024-08-16 07:16:30|14812.89|14732.89|14814.51|14734.51|14814.51|14734.51|14812.89|14732.89|10
1723792600000|2024-08-16 07:16:40|14814.6|14734.6|14815.27|14735.27|14815.27|14735.27|14814.41|14734.41|10
1723792610000|2024-08-16 07:16:50|14815.51|14735.51|14812.98|14732.98|14815.59|14735.59|14812.68|14732.68|9
1723792620000|2024-08-16 07:17:00|14814.73|14734.73|14818.32|14738.32|14818.59|14738.59|14814.73|14734.73|10
1723792630000|2024-08-16 07:17:10|14818.08|14738.08|14818.23|14738.23|14818.23|14738.23|14817.74|14737.74|10
1723792640000|2024-08-16 07:17:20|14818.2|14738.2|14818.76|14738.76|14818.77|14738.77|14817.69|14737.69|10
1723792650000|2024-08-16 07:17:30|14818.82|14738.82|14818.62|14738.62|14818.91|14738.91|14818.27|14738.27|10
1723792660000|2024-08-16 07:17:40|14818.72|14738.72|14818.5|14738.5|14819.55|14739.55|14818.5|14738.5|10
1723792670000|2024-08-16 07:17:50|14818.31|14738.31|14817.64|14737.64|14818.31|14738.31|14817.64|14737.64|10
1723792680000|2024-08-16 07:18:00|14817.7|14737.7|14817.82|14737.82|14817.87|14737.87|14817.67|14737.67|7
1723792690000|2024-08-16 07:18:10|14817.87|14737.87|14817.53|14737.53|14817.87|14737.87|14817.53|14737.53|9
1723792700000|2024-08-16 07:18:20|14817.85|14737.85|14815.95|14735.95|14818.4|14738.4|14815.95|14735.95|10
1723792710000|2024-08-16 07:18:30|14815.92|14735.92|14812.88|14732.88|14815.92|14735.92|14812.88|14732.88|10
1723792720000|2024-08-16 07:18:40|14812.27|14732.27|14811.76|14731.76|14812.27|14732.27|14811.58|14731.58|9
1723792730000|2024-08-16 07:18:50|14811.77|14731.77|14810.05|14730.05|14811.77|14731.77|14810.05|14730.05|10
1723792740000|2024-08-16 07:19:00|14809.94|14729.94|14807.2|14727.2|14809.94|14729.94|14807.17|14727.17|10
1723792750000|2024-08-16 07:19:10|14807.3|14727.3|14806.67|14726.67|14807.43|14727.43|14806.67|14726.67|9
1723792760000|2024-08-16 07:19:20|14806.52|14726.52|14806.3|14726.3|14806.61|14726.61|14806.3|14726.3|10
1723792770000|2024-08-16 07:19:30|14805.04|14725.04|14803.93|14723.93|14805.04|14725.04|14803.93|14723.93|10
1723792780000|2024-08-16 07:19:40|14803.89|14723.89|14802.52|14722.52|14803.89|14723.89|14802.52|14722.52|10
1723792790000|2024-08-16 07:19:50|14802.71|14722.71|14802.11|14722.11|14803.11|14723.11|14802.11|14722.11|9
1723792800000|2024-08-16 07:20:00|14802.07|14722.07|14800.01|14720.01|14802.07|14722.07|14799.96|14719.96|10
1723792810000|2024-08-16 07:20:10|14800|14720|14800.27|14720.27|14800.31|14720.31|14799.97|14719.97|10
1723792820000|2024-08-16 07:20:20|14800.2|14720.2|14801.32|14721.32|14801.58|14721.58|14800.2|14720.2|10
1723792830000|2024-08-16 07:20:30|14801.45|14721.45|14803.16|14723.16|14803.19|14723.19|14801.45|14721.45|9
1723792840000|2024-08-16 07:20:40|14803.05|14723.05|14804.31|14724.31|14804.39|14724.39|14803.05|14723.05|10
1723792850000|2024-08-16 07:20:50|14804.47|14724.47|14807.92|14727.92|14807.92|14727.92|14804.47|14724.47|10
1723792860000|2024-08-16 07:21:00|14808.24|14728.24|14807.48|14727.48|14808.34|14728.34|14807.44|14727.44|10
1723792870000|2024-08-16 07:21:10|14807.53|14727.53|14806.86|14726.86|14807.53|14727.53|14806.86|14726.86|9
1723792880000|2024-08-16 07:21:20|14806.89|14726.89|14807.11|14727.11|14807.11|14727.11|14806.82|14726.82|10
1723792890000|2024-08-16 07:21:30|14807.08|14727.08|14806.23|14726.23|14807.5|14727.5|14806.23|14726.23|10
1723792900000|2024-08-16 07:21:40|14805.9|14725.9|14805.2|14725.2|14806.14|14726.14|14805.09|14725.09|10
1723792910000|2024-08-16 07:21:50|14804.94|14724.94|14803.61|14723.61|14804.94|14724.94|14803.54|14723.54|9
1723792920000|2024-08-16 07:22:00|14803.59|14723.59|14803.91|14723.91|14803.91|14723.91|14803.59|14723.59|10
1723792930000|2024-08-16 07:22:10|14803.94|14723.94|14803.68|14723.68|14804.07|14724.07|14803.63|14723.63|10
1723792940000|2024-08-16 07:22:20|14803.65|14723.65|14803.76|14723.76|14804|14724|14803.65|14723.65|10
1723792950000|2024-08-16 07:22:30|14803.98|14723.98|14802.18|14722.18|14803.98|14723.98|14802.18|14722.18|9
1723792960000|2024-08-16 07:22:40|14802.02|14722.02|14802.13|14722.13|14802.43|14722.43|14801.92|14721.92|10
1723792970000|2024-08-16 07:22:50|14802.06|14722.06|14800.87|14720.87|14802.16|14722.16|14800.87|14720.87|9
1723792980000|2024-08-16 07:23:00|14800.67|14720.67|14798.18|14718.18|14800.67|14720.67|14798.18|14718.18|10
1723792990000|2024-08-16 07:23:10|14797.9|14717.9|14795.96|14715.96|14797.94|14717.94|14795.92|14715.92|10
1723793000000|2024-08-16 07:23:20|14795.77|14715.77|14794.25|14714.25|14795.77|14715.77|14794.03|14714.03|9
1723793010000|2024-08-16 07:23:30|14794.28|14714.28|14791.56|14711.56|14794.67|14714.67|14791.47|14711.47|10
1723793020000|2024-08-16 07:23:40|14791.5|14711.5|14790.95|14710.95|14791.5|14711.5|14790.89|14710.89|10
1723793030000|2024-08-16 07:23:50|14790.81|14710.81|14791.86|14711.86|14791.86|14711.86|14790.19|14710.19|10
1723793040000|2024-08-16 07:24:00|14791.97|14711.97|14792.38|14712.38|14792.45|14712.45|14791.92|14711.92|10
1723793050000|2024-08-16 07:24:10|14792.34|14712.34|14797.16|14717.16|14797.16|14717.16|14792.34|14712.34|10
1723793060000|2024-08-16 07:24:20|14797.56|14717.56|14800.16|14720.16|14800.16|14720.16|14797.46|14717.46|10
1723793070000|2024-08-16 07:24:30|14800.5|14720.5|14802.37|14722.37|14802.37|14722.37|14800.5|14720.5|10
1723793080000|2024-08-16 07:24:40|14802.9|14722.9|14805.19|14725.19|14805.19|14725.19|14802.9|14722.9|10
1723793090000|2024-08-16 07:24:50|14805.22|14725.22|14805.77|14725.77|14805.82|14725.82|14805.2|14725.2|10
1723793100000|2024-08-16 07:25:00|14806.13|14726.13|14806.85|14726.85|14806.85|14726.85|14806.04|14726.04|10
1723793110000|2024-08-16 07:25:10|14806.76|14726.76|14806.72|14726.72|14807.71|14727.71|14806.47|14726.47|10
1723793120000|2024-08-16 07:25:20|14807.31|14727.31|14810.05|14730.05|14810.05|14730.05|14807.31|14727.31|10
1723793130000|2024-08-16 07:25:30|14809.98|14729.98|14812.18|14732.18|14812.18|14732.18|14809.98|14729.98|10
1723793140000|2024-08-16 07:25:40|14812.31|14732.31|14813.59|14733.59|14813.68|14733.68|14812.31|14732.31|9
1723793150000|2024-08-16 07:25:50|14813.61|14733.61|14814.57|14734.57|14814.57|14734.57|14813.61|14733.61|10
1723793160000|2024-08-16 07:26:00|14814.64|14734.64|14814.27|14734.27|14814.89|14734.89|14814.26|14734.26|9
1723793170000|2024-08-16 07:26:10|14814.9|14734.9|14814.78|14734.78|14815.3|14735.3|14814.78|14734.78|10
1723793180000|2024-08-16 07:26:20|14814.62|14734.62|14814.4|14734.4|14814.62|14734.62|14814.09|14734.09|10
1723793190000|2024-08-16 07:26:30|14814.27|14734.27|14815.03|14735.03|14815.03|14735.03|14814.27|14734.27|10
1723793200000|2024-08-16 07:26:40|14815|14735|14812.9|14732.9|14815|14735|14812.9|14732.9|10
1723793210000|2024-08-16 07:26:50|14813.05|14733.05|14811.97|14731.97|14813.05|14733.05|14811.97|14731.97|10
1723793220000|2024-08-16 07:27:00|14811.82|14731.82|14813.19|14733.19|14813.19|14733.19|14811.82|14731.82|10
1723793230000|2024-08-16 07:27:10|14813.09|14733.09|14813.02|14733.02|14813.19|14733.19|14812.77|14732.77|10
1723793240000|2024-08-16 07:27:20|14813.31|14733.31|14814.54|14734.54|14814.54|14734.54|14813.31|14733.31|10
1723793250000|2024-08-16 07:27:30|14815.02|14735.02|14814.9|14734.9|14815.36|14735.36|14814.83|14734.83|10
1723793260000|2024-08-16 07:27:40|14815.36|14735.36|14815.02|14735.02|14815.58|14735.58|14815.02|14735.02|10
1723793270000|2024-08-16 07:27:50|14815.17|14735.17|14814.87|14734.87|14815.34|14735.34|14814.65|14734.65|10
1723793280000|2024-08-16 07:28:00|14815.06|14735.06|14814.99|14734.99|14815.35|14735.35|14814.98|14734.98|9
1723793290000|2024-08-16 07:28:10|14814.93|14734.93|14814.73|14734.73|14814.97|14734.97|14814.21|14734.21|10
1723793300000|2024-08-16 07:28:20|14814.64|14734.64|14816|14736|14817.03|14737.03|14814.64|14734.64|10
1723793310000|2024-08-16 07:28:30|14815.87|14735.87|14812.05|14732.05|14815.87|14735.87|14812.05|14732.05|10
1723793320000|2024-08-16 07:28:40|14811.61|14731.61|14810.76|14730.76|14811.61|14731.61|14810.7|14730.7|10
1723793330000|2024-08-16 07:28:50|14810.39|14730.39|14808.67|14728.67|14810.39|14730.39|14808.15|14728.15|10
1723793340000|2024-08-16 07:29:00|14808.98|14728.98|14809.46|14729.46|14809.46|14729.46|14808.98|14728.98|10
1723793350000|2024-08-16 07:29:10|14809.45|14729.45|14808.08|14728.08|14809.52|14729.52|14807.86|14727.86|10
1723793360000|2024-08-16 07:29:20|14808.09|14728.09|14808.41|14728.41|14808.84|14728.84|14807.72|14727.72|9
1723793370000|2024-08-16 07:29:30|14808.44|14728.44|14809.2|14729.2|14809.2|14729.2|14808.29|14728.29|10
1723793380000|2024-08-16 07:29:40|14809.19|14729.19|14809.66|14729.66|14809.69|14729.69|14809.16|14729.16|10
1723793390000|2024-08-16 07:29:50|14810.69|14730.69|14809.19|14729.19|14810.86|14730.86|14809.19|14729.19|10
1723793400000|2024-08-16 07:30:00|14809.3|14729.3|14812.71|14732.71|14812.71|14732.71|14809.3|14729.3|10
1723793410000|2024-08-16 07:30:10|14812.82|14732.82|14813.37|14733.37|14813.39|14733.39|14812.82|14732.82|10
1723793420000|2024-08-16 07:30:20|14813.39|14733.39|14816.58|14736.58|14816.58|14736.58|14813.39|14733.39|9
1723793430000|2024-08-16 07:30:30|14817.14|14737.14|14816.71|14736.71|14817.26|14737.26|14816.59|14736.59|10
1723793440000|2024-08-16 07:30:40|14816.78|14736.78|14816.49|14736.49|14816.78|14736.78|14816.2|14736.2|10
1723793450000|2024-08-16 07:30:50|14816.02|14736.02|14816.01|14736.01|14816.14|14736.14|14815.97|14735.97|10
1723793460000|2024-08-16 07:31:00|14816.1|14736.1|14815.21|14735.21|14816.73|14736.73|14814.63|14734.63|10
1723793470000|2024-08-16 07:31:10|14815.43|14735.43|14818.95|14738.95|14818.95|14738.95|14815.43|14735.43|10
1723793480000|2024-08-16 07:31:20|14818.83|14738.83|14821.25|14741.25|14821.25|14741.25|14818.83|14738.83|10
1723793490000|2024-08-16 07:31:30|14821.2|14741.2|14820.89|14740.89|14821.2|14741.2|14819.96|14739.96|10
1723793500000|2024-08-16 07:31:40|14820.88|14740.88|14822.03|14742.03|14822.03|14742.03|14820.88|14740.88|9
1723793510000|2024-08-16 07:31:50|14821.96|14741.96|14823.5|14743.5|14823.53|14743.53|14821.96|14741.96|10
1723793520000|2024-08-16 07:32:00|14823.33|14743.33|14823.63|14743.63|14823.73|14743.73|14823.08|14743.08|10
1723793530000|2024-08-16 07:32:10|14823.71|14743.71|14824.32|14744.32|14824.32|14744.32|14823.71|14743.71|9
1723793540000|2024-08-16 07:32:20|14824.4|14744.4|14824.42|14744.42|14825.12|14745.12|14824.4|14744.4|9
1723793550000|2024-08-16 07:32:30|14824.58|14744.58|14824.16|14744.16|14824.92|14744.92|14824.16|14744.16|10
1723793560000|2024-08-16 07:32:40|14824.19|14744.19|14824.07|14744.07|14824.85|14744.85|14824.07|14744.07|9
1723793570000|2024-08-16 07:32:50|14823.41|14743.41|14823.36|14743.36|14823.41|14743.41|14822.94|14742.94|10
1723793580000|2024-08-16 07:33:00|14823.34|14743.34|14826.18|14746.18|14826.18|14746.18|14823.34|14743.34|7
1723793590000|2024-08-16 07:33:10|14827.6|14747.6|14827.78|14747.78|14828.97|14748.97|14827.6|14747.6|10
1723793600000|2024-08-16 07:33:20|14827.82|14747.82|14828.61|14748.61|14828.85|14748.85|14827.79|14747.79|9
1723793610000|2024-08-16 07:33:30|14828.58|14748.58|14829.11|14749.11|14830.12|14750.12|14828.58|14748.58|9
1723793620000|2024-08-16 07:33:40|14828.81|14748.81|14826.31|14746.31|14828.84|14748.84|14826.31|14746.31|10
1723793630000|2024-08-16 07:33:50|14825.68|14745.68|14823.55|14743.55|14825.68|14745.68|14823.55|14743.55|10
1723793640000|2024-08-16 07:34:00|14823.51|14743.51|14824.4|14744.4|14824.4|14744.4|14823.03|14743.03|10
1723793650000|2024-08-16 07:34:10|14824.31|14744.31|14823.34|14743.34|14824.31|14744.31|14823.31|14743.31|10
1723793660000|2024-08-16 07:34:20|14823.02|14743.02|14822.66|14742.66|14823.23|14743.23|14822.56|14742.56|10
1723793670000|2024-08-16 07:34:30|14822.62|14742.62|14821.52|14741.52|14822.62|14742.62|14821.5|14741.5|10
1723793680000|2024-08-16 07:34:40|14821.63|14741.63|14818.45|14738.45|14821.63|14741.63|14818.45|14738.45|9
1723793690000|2024-08-16 07:34:50|14818.35|14738.35|14817.11|14737.11|14818.35|14738.35|14816.91|14736.91|10
1723793700000|2024-08-16 07:35:00|14817.12|14737.12|14814.24|14734.24|14817.49|14737.49|14813.79|14733.79|10
1723793710000|2024-08-16 07:35:10|14814.5|14734.5|14814.85|14734.85|14815.08|14735.08|14814.5|14734.5|10
1723793720000|2024-08-16 07:35:20|14814.97|14734.97|14814.89|14734.89|14815.18|14735.18|14814.87|14734.87|10
1723793730000|2024-08-16 07:35:30|14814.97|14734.97|14816.01|14736.01|14816.01|14736.01|14814.97|14734.97|8
1723793740000|2024-08-16 07:35:40|14815.96|14735.96|14815.12|14735.12|14815.98|14735.98|14814.62|14734.62|10
1723793750000|2024-08-16 07:35:50|14815.07|14735.07|14814.58|14734.58|14815.51|14735.51|14814.58|14734.58|9
1723793760000|2024-08-16 07:36:00|14814.61|14734.61|14814.95|14734.95|14815.02|14735.02|14814.56|14734.56|10
1723793770000|2024-08-16 07:36:10|14814.54|14734.54|14814.33|14734.33|14814.6|14734.6|14814.33|14734.33|10
1723793780000|2024-08-16 07:36:20|14814.34|14734.34|14816.35|14736.35|14816.35|14736.35|14814.32|14734.32|9
1723793790000|2024-08-16 07:36:30|14816.49|14736.49|14816.44|14736.44|14816.74|14736.74|14815.56|14735.56|10
1723793800000|2024-08-16 07:36:40|14816.96|14736.96|14818.25|14738.25|14818.25|14738.25|14816.93|14736.93|10
1723793810000|2024-08-16 07:36:50|14818.12|14738.12|14818.73|14738.73|14818.87|14738.87|14818.03|14738.03|10
1723793820000|2024-08-16 07:37:00|14818.72|14738.72|14818.41|14738.41|14819.16|14739.16|14818.24|14738.24|10
1723793830000|2024-08-16 07:37:10|14818.56|14738.56|14819.15|14739.15|14819.15|14739.15|14818.56|14738.56|10
1723793840000|2024-08-16 07:37:20|14819.3|14739.3|14819.09|14739.09|14819.39|14739.39|14819.01|14739.01|10
1723793850000|2024-08-16 07:37:30|14818.77|14738.77|14818.53|14738.53|14819.08|14739.08|14818.53|14738.53|10
1723793860000|2024-08-16 07:37:40|14818.56|14738.56|14818.62|14738.62|14818.62|14738.62|14817.94|14737.94|9
1723793870000|2024-08-16 07:37:50|14818.71|14738.71|14818.39|14738.39|14818.71|14738.71|14818.15|14738.15|9
1723793880000|2024-08-16 07:38:00|14818.56|14738.56|14820.23|14740.23|14820.23|14740.23|14818.56|14738.56|10
1723793890000|2024-08-16 07:38:10|14820.34|14740.34|14820.7|14740.7|14820.7|14740.7|14820.34|14740.34|9
1723793900000|2024-08-16 07:38:20|14820.68|14740.68|14820.59|14740.59|14820.68|14740.68|14820.17|14740.17|9
1723793910000|2024-08-16 07:38:30|14820.62|14740.62|14821.07|14741.07|14821.07|14741.07|14820.55|14740.55|8
1723793920000|2024-08-16 07:38:40|14821.18|14741.18|14820.86|14740.86|14821.2|14741.2|14820.7|14740.7|10
1723793930000|2024-08-16 07:38:50|14820.96|14740.96|14819.95|14739.95|14820.96|14740.96|14819.6|14739.6|9
1723793940000|2024-08-16 07:39:00|14819.97|14739.97|14820.91|14740.91|14821.07|14741.07|14819.97|14739.97|10
1723793950000|2024-08-16 07:39:10|14821.29|14741.29|14822.15|14742.15|14822.15|14742.15|14821.29|14741.29|9
1723793960000|2024-08-16 07:39:20|14822.1|14742.1|14822.88|14742.88|14823.82|14743.82|14822.1|14742.1|9
1723793970000|2024-08-16 07:39:30|14823.26|14743.26|14823.19|14743.19|14823.44|14743.44|14822.89|14742.89|9
1723793980000|2024-08-16 07:39:40|14823.24|14743.24|14823.63|14743.63|14823.63|14743.63|14823.21|14743.21|10
1723793990000|2024-08-16 07:39:50|14823.53|14743.53|14823.13|14743.13|14823.53|14743.53|14823.13|14743.13|9
1723794000000|2024-08-16 07:40:00|14822.97|14742.97|14823.17|14743.17|14823.22|14743.22|14822.97|14742.97|10
1723794010000|2024-08-16 07:40:10|14823.08|14743.08|14824.57|14744.57|14824.75|14744.75|14822.9|14742.9|10
1723794020000|2024-08-16 07:40:20|14824.46|14744.46|14825.44|14745.44|14825.44|14745.44|14824.28|14744.28|9
1723794030000|2024-08-16 07:40:30|14825.91|14745.91|14824.91|14744.91|14825.91|14745.91|14824.68|14744.68|8
1723794040000|2024-08-16 07:40:40|14824.27|14744.27|14825.76|14745.76|14825.76|14745.76|14824.11|14744.11|10
1723794050000|2024-08-16 07:40:50|14825.67|14745.67|14826.81|14746.81|14826.81|14746.81|14825.64|14745.64|9
1723794060000|2024-08-16 07:41:00|14826.83|14746.83|14826.89|14746.89|14827.04|14747.04|14826.78|14746.78|10
1723794070000|2024-08-16 07:41:10|14826.99|14746.99|14832.96|14752.96|14832.96|14752.96|14826.99|14746.99|10
1723794080000|2024-08-16 07:41:20|14832.73|14752.73|14834.03|14754.03|14834.03|14754.03|14832.55|14752.55|10
1723794090000|2024-08-16 07:41:30|14834.01|14754.01|14836.58|14756.58|14836.58|14756.58|14834.01|14754.01|10
1723794100000|2024-08-16 07:41:40|14835.73|14755.73|14842.92|14762.92|14842.92|14762.92|14835.67|14755.67|10
1723794110000|2024-08-16 07:41:50|14842.91|14762.91|14843.89|14763.89|14844.25|14764.25|14842.91|14762.91|9
1723794120000|2024-08-16 07:42:00|14843.92|14763.92|14844.51|14764.51|14844.51|14764.51|14843.76|14763.76|10
1723794130000|2024-08-16 07:42:10|14844.58|14764.58|14846.4|14766.4|14846.57|14766.57|14844.58|14764.58|10
1723794140000|2024-08-16 07:42:20|14846.52|14766.52|14847.19|14767.19|14847.31|14767.31|14846.52|14766.52|9
1723794150000|2024-08-16 07:42:30|14846.98|14766.98|14848.14|14768.14|14848.14|14768.14|14846.66|14766.66|10
1723794160000|2024-08-16 07:42:40|14848.08|14768.08|14847.8|14767.8|14848.34|14768.34|14847.79|14767.79|10
1723794170000|2024-08-16 07:42:50|14847.59|14767.59|14847.98|14767.98|14847.98|14767.98|14847.59|14767.59|10
1723794180000|2024-08-16 07:43:00|14847.88|14767.88|14847.44|14767.44|14848.25|14768.25|14847.41|14767.41|10
1723794190000|2024-08-16 07:43:10|14847.98|14767.98|14848.55|14768.55|14848.55|14768.55|14847.97|14767.97|10
1723794200000|2024-08-16 07:43:20|14848.38|14768.38|14845.96|14765.96|14848.48|14768.48|14845.86|14765.86|10
1723794210000|2024-08-16 07:43:30|14845.81|14765.81|14845.48|14765.48|14845.81|14765.81|14845.16|14765.16|8
1723794220000|2024-08-16 07:43:40|14845.5|14765.5|14847.47|14767.47|14847.47|14767.47|14845.45|14765.45|9
1723794230000|2024-08-16 07:43:50|14847.86|14767.86|14847.66|14767.66|14847.86|14767.86|14847.47|14767.47|10
1723794240000|2024-08-16 07:44:00|14847.62|14767.62|14847.53|14767.53|14847.74|14767.74|14847.28|14767.28|10
1723794250000|2024-08-16 07:44:10|14847.54|14767.54|14847.73|14767.73|14847.78|14767.78|14847.54|14767.54|9
1723794260000|2024-08-16 07:44:20|14847.58|14767.58|14847.71|14767.71|14847.73|14767.73|14847.44|14767.44|9
1723794270000|2024-08-16 07:44:30|14847.68|14767.68|14847.39|14767.39|14847.82|14767.82|14847.39|14767.39|10
1723794280000|2024-08-16 07:44:40|14847.04|14767.04|14847.08|14767.08|14847.13|14767.13|14847.04|14767.04|10
1723794290000|2024-08-16 07:44:50|14847.04|14767.04|14848.57|14768.57|14848.57|14768.57|14847.04|14767.04|8
1723794300000|2024-08-16 07:45:00|14848.61|14768.61|14848.14|14768.14|14848.71|14768.71|14847.98|14767.98|10
1723794310000|2024-08-16 07:45:10|14847.29|14767.29|14844.64|14764.64|14847.29|14767.29|14844.64|14764.64|10
1723794320000|2024-08-16 07:45:20|14844.48|14764.48|14845.32|14765.32|14845.32|14765.32|14844.09|14764.09|10
1723794330000|2024-08-16 07:45:30|14845.22|14765.22|14846.09|14766.09|14846.22|14766.22|14845.2|14765.2|9
1723794340000|2024-08-16 07:45:40|14846.05|14766.05|14846.74|14766.74|14846.74|14766.74|14846.05|14766.05|9
1723794350000|2024-08-16 07:45:50|14845.85|14765.85|14846.49|14766.49|14846.49|14766.49|14845.85|14765.85|10
1723794360000|2024-08-16 07:46:00|14846.34|14766.34|14846.42|14766.42|14846.54|14766.54|14846.33|14766.33|9
1723794370000|2024-08-16 07:46:10|14846.44|14766.44|14847.11|14767.11|14847.11|14767.11|14846.42|14766.42|10
1723794380000|2024-08-16 07:46:20|14847.13|14767.13|14847.76|14767.76|14847.78|14767.78|14847.13|14767.13|10
1723794390000|2024-08-16 07:46:30|14847.73|14767.73|14849.02|14769.02|14849.02|14769.02|14847.73|14767.73|9
1723794400000|2024-08-16 07:46:40|14849.65|14769.65|14845.78|14765.78|14850.74|14770.74|14845.78|14765.78|10
1723794410000|2024-08-16 07:46:50|14845.42|14765.42|14843.53|14763.53|14845.42|14765.42|14843.53|14763.53|10
1723794420000|2024-08-16 07:47:00|14843.49|14763.49|14843.43|14763.43|14843.81|14763.81|14843.1|14763.1|10
1723794430000|2024-08-16 07:47:10|14843.04|14763.04|14842.33|14762.33|14843.32|14763.32|14842.33|14762.33|10
1723794440000|2024-08-16 07:47:20|14842.21|14762.21|14842.28|14762.28|14842.41|14762.41|14842.13|14762.13|8
1723794450000|2024-08-16 07:47:30|14842.01|14762.01|14840.72|14760.72|14842.01|14762.01|14840.72|14760.72|10
1723794460000|2024-08-16 07:47:40|14840.33|14760.33|14837.13|14757.13|14840.33|14760.33|14837.13|14757.13|10
1723794470000|2024-08-16 07:47:50|14836.89|14756.89|14836.18|14756.18|14836.92|14756.92|14835.64|14755.64|10
1723794480000|2024-08-16 07:48:00|14835.73|14755.73|14837.06|14757.06|14837.3|14757.3|14835.73|14755.73|10
1723794490000|2024-08-16 07:48:10|14837.46|14757.46|14837.87|14757.87|14838.29|14758.29|14837.46|14757.46|10
1723794500000|2024-08-16 07:48:20|14837.89|14757.89|14837.95|14757.95|14838.1|14758.1|14837.87|14757.87|10
1723794510000|2024-08-16 07:48:30|14837.27|14757.27|14841.41|14761.41|14841.41|14761.41|14837.27|14757.27|9
1723794520000|2024-08-16 07:48:40|14841.36|14761.36|14841.27|14761.27|14841.84|14761.84|14841.22|14761.22|10
1723794530000|2024-08-16 07:48:50|14841.23|14761.23|14841.17|14761.17|14841.25|14761.25|14841.17|14761.17|10
1723794540000|2024-08-16 07:49:00|14841.07|14761.07|14840.34|14760.34|14841.1|14761.1|14840.34|14760.34|10
1723794550000|2024-08-16 07:49:10|14840.27|14760.27|14839.77|14759.77|14840.4|14760.4|14839.77|14759.77|8
1723794560000|2024-08-16 07:49:20|14839.44|14759.44|14839.99|14759.99|14839.99|14759.99|14838.92|14758.92|10
1723794570000|2024-08-16 07:49:30|14839.88|14759.88|14840.44|14760.44|14840.44|14760.44|14839.88|14759.88|10
1723794580000|2024-08-16 07:49:40|14840.46|14760.46|14839.42|14759.42|14840.55|14760.55|14839.42|14759.42|9
1723794590000|2024-08-16 07:49:50|14839.33|14759.33|14837.47|14757.47|14839.45|14759.45|14837.47|14757.47|9
1723794600000|2024-08-16 07:50:00|14836.33|14756.33|14834.01|14754.01|14836.33|14756.33|14834.01|14754.01|10
1723794610000|2024-08-16 07:50:10|14834|14754|14832.62|14752.62|14834|14754|14832.49|14752.49|10
1723794620000|2024-08-16 07:50:20|14832.6|14752.6|14832.79|14752.79|14833.51|14753.51|14832.53|14752.53|10
1723794630000|2024-08-16 07:50:30|14832.95|14752.95|14833.21|14753.21|14833.21|14753.21|14832.66|14752.66|10
1723794640000|2024-08-16 07:50:40|14833.39|14753.39|14833.63|14753.63|14833.92|14753.92|14833.39|14753.39|10
1723794650000|2024-08-16 07:50:50|14833.55|14753.55|14831.87|14751.87|14833.85|14753.85|14831.69|14751.69|10
1723794660000|2024-08-16 07:51:00|14831.93|14751.93|14830.92|14750.92|14832.38|14752.38|14830.92|14750.92|10
1723794670000|2024-08-16 07:51:10|14830.69|14750.69|14829.8|14749.8|14830.74|14750.74|14829.8|14749.8|10
1723794680000|2024-08-16 07:51:20|14829.86|14749.86|14833.25|14753.25|14833.25|14753.25|14829.86|14749.86|9
1723794690000|2024-08-16 07:51:30|14833.51|14753.51|14833.88|14753.88|14833.88|14753.88|14833.39|14753.39|10
1723794700000|2024-08-16 07:51:40|14833.79|14753.79|14836.42|14756.42|14836.42|14756.42|14833.79|14753.79|10
1723794710000|2024-08-16 07:51:50|14836.45|14756.45|14834.89|14754.89|14836.47|14756.47|14834.87|14754.87|10
1723794720000|2024-08-16 07:52:00|14834.95|14754.95|14836.07|14756.07|14836.07|14756.07|14834.95|14754.95|10
1723794730000|2024-08-16 07:52:10|14836.08|14756.08|14836.05|14756.05|14836.14|14756.14|14835.98|14755.98|7
1723794740000|2024-08-16 07:52:20|14836.03|14756.03|14837.46|14757.46|14837.73|14757.73|14836.03|14756.03|10
1723794750000|2024-08-16 07:52:30|14837.78|14757.78|14835.76|14755.76|14838.2|14758.2|14835.76|14755.76|10
1723794760000|2024-08-16 07:52:40|14835.67|14755.67|14835.27|14755.27|14835.67|14755.67|14835.18|14755.18|9
1723794770000|2024-08-16 07:52:50|14835.39|14755.39|14835.16|14755.16|14835.4|14755.4|14834.93|14754.93|9
1723794780000|2024-08-16 07:53:00|14835.46|14755.46|14835.99|14755.99|14835.99|14755.99|14835.44|14755.44|10
1723794790000|2024-08-16 07:53:10|14836.02|14756.02|14834.74|14754.74|14836.13|14756.13|14834.74|14754.74|9
1723794800000|2024-08-16 07:53:20|14834.68|14754.68|14834.58|14754.58|14834.92|14754.92|14834.54|14754.54|10
1723794810000|2024-08-16 07:53:30|14834.57|14754.57|14833.48|14753.48|14834.63|14754.63|14833.48|14753.48|9
1723794820000|2024-08-16 07:53:40|14833.85|14753.85|14834.33|14754.33|14834.33|14754.33|14833.85|14753.85|10
1723794830000|2024-08-16 07:53:50|14834.24|14754.24|14835.49|14755.49|14835.49|14755.49|14834.24|14754.24|10
1723794840000|2024-08-16 07:54:00|14834.88|14754.88|14834.2|14754.2|14835.01|14755.01|14834.2|14754.2|10
1723794850000|2024-08-16 07:54:10|14834.26|14754.26|14834.87|14754.87|14835.38|14755.38|14834.26|14754.26|10
1723794860000|2024-08-16 07:54:20|14834.68|14754.68|14837.29|14757.29|14837.55|14757.55|14834.68|14754.68|9
1723794870000|2024-08-16 07:54:30|14836.63|14756.63|14838.51|14758.51|14838.51|14758.51|14836.63|14756.63|10
1723794880000|2024-08-16 07:54:40|14838.71|14758.71|14838.95|14758.95|14839.35|14759.35|14838.71|14758.71|10
1723794890000|2024-08-16 07:54:50|14839.07|14759.07|14838.13|14758.13|14839.07|14759.07|14838.13|14758.13|9
1723794900000|2024-08-16 07:55:00|14838.22|14758.22|14838.4|14758.4|14838.66|14758.66|14838.22|14758.22|8
1723794910000|2024-08-16 07:55:10|14838.36|14758.36|14839.66|14759.66|14839.66|14759.66|14838.36|14758.36|10
1723794920000|2024-08-16 07:55:20|14839.84|14759.84|14840.35|14760.35|14840.35|14760.35|14839.82|14759.82|10
1723794930000|2024-08-16 07:55:30|14840.37|14760.37|14840.89|14760.89|14840.89|14760.89|14840.37|14760.37|8
1723794940000|2024-08-16 07:55:40|14840.99|14760.99|14841.23|14761.23|14841.32|14761.32|14840.8|14760.8|10
1723794950000|2024-08-16 07:55:50|14841.4|14761.4|14842.89|14762.89|14842.89|14762.89|14841.4|14761.4|10
1723794960000|2024-08-16 07:56:00|14842.95|14762.95|14843.53|14763.53|14843.55|14763.55|14842.95|14762.95|10
1723794970000|2024-08-16 07:56:10|14843.52|14763.52|14843.65|14763.65|14843.65|14763.65|14843.41|14763.41|10
1723794980000|2024-08-16 07:56:20|14843.66|14763.66|14842.26|14762.26|14843.81|14763.81|14842.26|14762.26|10
1723794990000|2024-08-16 07:56:30|14842.21|14762.21|14841.16|14761.16|14842.21|14762.21|14841.16|14761.16|10
1723795000000|2024-08-16 07:56:40|14841.89|14761.89|14842.36|14762.36|14842.81|14762.81|14841.89|14761.89|10
1723795010000|2024-08-16 07:56:50|14842.38|14762.38|14841.98|14761.98|14842.38|14762.38|14841.98|14761.98|9
1723795020000|2024-08-16 07:57:00|14842.04|14762.04|14842.32|14762.32|14842.32|14762.32|14841.97|14761.97|9
1723795030000|2024-08-16 07:57:10|14842.33|14762.33|14842.07|14762.07|14842.58|14762.58|14842.07|14762.07|9
1723795040000|2024-08-16 07:57:20|14842.15|14762.15|14841.97|14761.97|14842.54|14762.54|14841.97|14761.97|10
1723795050000|2024-08-16 07:57:30|14842.01|14762.01|14842.08|14762.08|14842.17|14762.17|14842|14762|10
1723795060000|2024-08-16 07:57:40|14841.88|14761.88|14839.4|14759.4|14842.26|14762.26|14839.4|14759.4|10
1723795070000|2024-08-16 07:57:50|14839.51|14759.51|14839.65|14759.65|14839.65|14759.65|14839.3|14759.3|10
1723795080000|2024-08-16 07:58:00|14840.41|14760.41|14840.6|14760.6|14841.28|14761.28|14840.4|14760.4|10
1723795090000|2024-08-16 07:58:10|14840.63|14760.63|14840.94|14760.94|14841.46|14761.46|14840.53|14760.53|10
1723795100000|2024-08-16 07:58:20|14841.02|14761.02|14841.76|14761.76|14842.05|14762.05|14841.02|14761.02|10
1723795110000|2024-08-16 07:58:30|14841.8|14761.8|14841.42|14761.42|14841.9|14761.9|14841.27|14761.27|10
1723795120000|2024-08-16 07:58:40|14841.31|14761.31|14841.14|14761.14|14841.64|14761.64|14841.14|14761.14|10
1723795130000|2024-08-16 07:58:50|14841.08|14761.08|14840.68|14760.68|14841.08|14761.08|14840.59|14760.59|8
1723795140000|2024-08-16 07:59:00|14839.8|14759.8|14839.54|14759.54|14840.33|14760.33|14839.42|14759.42|9
1723795150000|2024-08-16 07:59:10|14839.24|14759.24|14838.64|14758.64|14839.24|14759.24|14838.58|14758.58|10
1723795160000|2024-08-16 07:59:20|14838.92|14758.92|14838.89|14758.89|14838.92|14758.92|14837.7|14757.7|10
1723795170000|2024-08-16 07:59:30|14838.53|14758.53|14839.78|14759.78|14839.78|14759.78|14838.53|14758.53|8
1723795180000|2024-08-16 07:59:40|14839.82|14759.82|14839.15|14759.15|14839.82|14759.82|14839.06|14759.06|10
1723795190000|2024-08-16 07:59:50|14839.16|14759.16|14839.42|14759.42|14839.57|14759.57|14839.14|14759.14|9
1723795200000|2024-08-16 08:00:00|14839.47|14759.47|14839.45|14759.45|14839.96|14759.96|14839.45|14759.45|9
1723795210000|2024-08-16 08:00:10|14839.5|14759.5|14840.86|14760.86|14840.89|14760.89|14839.43|14759.43|10
1723795220000|2024-08-16 08:00:20|14841.06|14761.06|14841.8|14761.8|14841.8|14761.8|14840.88|14760.88|10
1723795230000|2024-08-16 08:00:30|14841.38|14761.38|14843.4|14763.4|14843.4|14763.4|14841.13|14761.13|10
1723795240000|2024-08-16 08:00:40|14844.17|14764.17|14846.21|14766.21|14846.21|14766.21|14844.17|14764.17|10
1723795250000|2024-08-16 08:00:50|14846.17|14766.17|14848.27|14768.27|14848.28|14768.28|14846.17|14766.17|10
1723795260000|2024-08-16 08:01:00|14848.12|14768.12|14851.06|14771.06|14851.06|14771.06|14848.12|14768.12|10
1723795270000|2024-08-16 08:01:10|14851.44|14771.44|14852.39|14772.39|14852.39|14772.39|14851.28|14771.28|10
1723795280000|2024-08-16 08:01:20|14852.26|14772.26|14852.28|14772.28|14852.33|14772.33|14852.01|14772.01|9
1723795290000|2024-08-16 08:01:30|14852.29|14772.29|14852.53|14772.53|14852.57|14772.57|14852.29|14772.29|10
1723795300000|2024-08-16 08:01:40|14852.61|14772.61|14853.71|14773.71|14853.71|14773.71|14852.56|14772.56|9
1723795310000|2024-08-16 08:01:50|14853.93|14773.93|14854.92|14774.92|14854.92|14774.92|14853.76|14773.76|8
1723795320000|2024-08-16 08:02:00|14854.88|14774.88|14855.09|14775.09|14855.09|14775.09|14854.36|14774.36|10
1723795330000|2024-08-16 08:02:10|14856.28|14776.28|14859.03|14779.03|14859.03|14779.03|14856.28|14776.28|10
1723795340000|2024-08-16 08:02:20|14858.57|14778.57|14859.01|14779.01|14859.01|14779.01|14858.26|14778.26|8
1723795350000|2024-08-16 08:02:30|14859.14|14779.14|14858.04|14778.04|14859.28|14779.28|14858.04|14778.04|10
1723795360000|2024-08-16 08:02:40|14857.94|14777.94|14858.21|14778.21|14858.22|14778.22|14857.94|14777.94|9
1723795370000|2024-08-16 08:02:50|14858.23|14778.23|14859.2|14779.2|14859.2|14779.2|14858.23|14778.23|8
1723795380000|2024-08-16 08:03:00|14858.94|14778.94|14858.21|14778.21|14858.94|14778.94|14858.08|14778.08|10
1723795390000|2024-08-16 08:03:10|14858.18|14778.18|14858.15|14778.15|14858.59|14778.59|14858.11|14778.11|10
1723795400000|2024-08-16 08:03:20|14858.06|14778.06|14857.98|14777.98|14858.21|14778.21|14857.8|14777.8|9
1723795410000|2024-08-16 08:03:30|14857.77|14777.77|14857.18|14777.18|14857.77|14777.77|14857.18|14777.18|10
1723795420000|2024-08-16 08:03:40|14857.13|14777.13|14857.19|14777.19|14857.19|14777.19|14857.03|14777.03|10
1723795430000|2024-08-16 08:03:50|14857.06|14777.06|14854.01|14774.01|14857.06|14777.06|14854.01|14774.01|10
1723795440000|2024-08-16 08:04:00|14853.5|14773.5|14852.72|14772.72|14853.55|14773.55|14852.72|14772.72|9
1723795450000|2024-08-16 08:04:10|14852.67|14772.67|14848.63|14768.63|14852.67|14772.67|14848.63|14768.63|9
1723795460000|2024-08-16 08:04:20|14848.74|14768.74|14847.55|14767.55|14848.74|14768.74|14847.17|14767.17|10
1723795470000|2024-08-16 08:04:30|14847.79|14767.79|14848.24|14768.24|14848.34|14768.34|14847.79|14767.79|10
1723795480000|2024-08-16 08:04:40|14848.26|14768.26|14848.36|14768.36|14848.36|14768.36|14848.06|14768.06|8
1723795490000|2024-08-16 08:04:50|14848.46|14768.46|14848.69|14768.69|14848.82|14768.82|14848.46|14768.46|10
1723795500000|2024-08-16 08:05:00|14848.59|14768.59|14847.95|14767.95|14848.62|14768.62|14847.95|14767.95|9
1723795510000|2024-08-16 08:05:10|14847.9|14767.9|14847.95|14767.95|14848.18|14768.18|14847.66|14767.66|9
1723795520000|2024-08-16 08:05:20|14847.85|14767.85|14848.56|14768.56|14848.56|14768.56|14847.85|14767.85|9
1723795530000|2024-08-16 08:05:30|14848.4|14768.4|14847.86|14767.86|14848.4|14768.4|14847.83|14767.83|10
1723795540000|2024-08-16 08:05:40|14847.82|14767.82|14848.9|14768.9|14848.9|14768.9|14847.81|14767.81|10
1723795550000|2024-08-16 08:05:50|14848.88|14768.88|14849.42|14769.42|14852.77|14772.77|14848.78|14768.78|9
1723795560000|2024-08-16 08:06:00|14849.76|14769.76|14851.79|14771.79|14851.86|14771.86|14849.76|14769.76|10
1723795570000|2024-08-16 08:06:10|14851.9|14771.9|14851|14771|14851.92|14771.92|14850.42|14770.42|10
1723795580000|2024-08-16 08:06:20|14849.62|14769.62|14847.76|14767.76|14849.62|14769.62|14847.76|14767.76|10
1723795590000|2024-08-16 08:06:30|14847.66|14767.66|14847.74|14767.74|14848|14768|14847.2|14767.2|10
1723795600000|2024-08-16 08:06:40|14847.86|14767.86|14847.91|14767.91|14848.24|14768.24|14847.83|14767.83|10
1723795610000|2024-08-16 08:06:50|14847.69|14767.69|14847.9|14767.9|14847.9|14767.9|14847.63|14767.63|9
1723795620000|2024-08-16 08:07:00|14847.88|14767.88|14849.55|14769.55|14849.72|14769.72|14847.88|14767.88|10
1723795630000|2024-08-16 08:07:10|14849.13|14769.13|14848.21|14768.21|14849.13|14769.13|14847.72|14767.72|10
1723795640000|2024-08-16 08:07:20|14848.28|14768.28|14848.08|14768.08|14848.28|14768.28|14847.58|14767.58|10
1723795650000|2024-08-16 08:07:30|14847.22|14767.22|14847.61|14767.61|14847.61|14767.61|14846.39|14766.39|10
1723795660000|2024-08-16 08:07:40|14848.21|14768.21|14847.85|14767.85|14848.21|14768.21|14847.4|14767.4|10
1723795670000|2024-08-16 08:07:50|14847.84|14767.84|14849.1|14769.1|14849.1|14769.1|14847.78|14767.78|9
1723795680000|2024-08-16 08:08:00|14849.12|14769.12|14852.12|14772.12|14852.12|14772.12|14849.1|14769.1|10
1723795690000|2024-08-16 08:08:10|14852.31|14772.31|14854.2|14774.2|14854.2|14774.2|14852.31|14772.31|10
1723795700000|2024-08-16 08:08:20|14854.23|14774.23|14853.22|14773.22|14855.02|14775.02|14853.22|14773.22|10
1723795710000|2024-08-16 08:08:30|14853.18|14773.18|14850.91|14770.91|14853.24|14773.24|14850.91|14770.91|10
1723795720000|2024-08-16 08:08:40|14850.92|14770.92|14848.37|14768.37|14850.92|14770.92|14847.39|14767.39|10
1723795730000|2024-08-16 08:08:50|14848.76|14768.76|14848.68|14768.68|14850.14|14770.14|14848.68|14768.68|10
1723795740000|2024-08-16 08:09:00|14849.04|14769.04|14850.27|14770.27|14850.27|14770.27|14849.04|14769.04|10
1723795750000|2024-08-16 08:09:10|14850.26|14770.26|14854.71|14774.71|14854.71|14774.71|14850.26|14770.26|10
1723795760000|2024-08-16 08:09:20|14854.99|14774.99|14855.59|14775.59|14855.59|14775.59|14854.99|14774.99|10
1723795770000|2024-08-16 08:09:30|14855.84|14775.84|14856.34|14776.34|14857.13|14777.13|14855.84|14775.84|9
1723795780000|2024-08-16 08:09:40|14856.03|14776.03|14857.87|14777.87|14857.98|14777.98|14856.03|14776.03|10
1723795790000|2024-08-16 08:09:50|14857.7|14777.7|14858.9|14778.9|14858.9|14778.9|14857.57|14777.57|10
1723795800000|2024-08-16 08:10:00|14858.98|14778.98|14859.09|14779.09|14859.09|14779.09|14858.81|14778.81|10
1723795810000|2024-08-16 08:10:10|14859.26|14779.26|14858.93|14778.93|14859.56|14779.56|14858.65|14778.65|10
1723795820000|2024-08-16 08:10:20|14858.92|14778.92|14856.38|14776.38|14858.92|14778.92|14856.38|14776.38|10
1723795830000|2024-08-16 08:10:30|14856.24|14776.24|14856.11|14776.11|14856.24|14776.24|14855.99|14775.99|8
1723795840000|2024-08-16 08:10:40|14856.14|14776.14|14854.89|14774.89|14856.14|14776.14|14854.6|14774.6|9
1723795850000|2024-08-16 08:10:50|14855.02|14775.02|14855.5|14775.5|14855.5|14775.5|14854.98|14774.98|9
1723795860000|2024-08-16 08:11:00|14855.65|14775.65|14857.21|14777.21|14857.21|14777.21|14855.27|14775.27|10
1723795870000|2024-08-16 08:11:10|14857.15|14777.15|14857.39|14777.39|14858.35|14778.35|14857.15|14777.15|10
1723795880000|2024-08-16 08:11:20|14857.59|14777.59|14856.97|14776.97|14857.77|14777.77|14856.97|14776.97|10
1723795890000|2024-08-16 08:11:30|14856.76|14776.76|14856.22|14776.22|14856.81|14776.81|14856.22|14776.22|9
1723795900000|2024-08-16 08:11:40|14855.74|14775.74|14854.39|14774.39|14855.74|14775.74|14854.36|14774.36|9
1723795910000|2024-08-16 08:11:50|14854.04|14774.04|14852.31|14772.31|14854.04|14774.04|14852.31|14772.31|10
1723795920000|2024-08-16 08:12:00|14852.16|14772.16|14848.9|14768.9|14852.16|14772.16|14848.9|14768.9|10
1723795930000|2024-08-16 08:12:10|14848.83|14768.83|14848.58|14768.58|14848.83|14768.83|14848.37|14768.37|9
1723795940000|2024-08-16 08:12:20|14848.2|14768.2|14849.14|14769.14|14849.97|14769.97|14848.2|14768.2|10
1723795950000|2024-08-16 08:12:30|14849.02|14769.02|14849.4|14769.4|14849.4|14769.4|14848.8|14768.8|9
1723795960000|2024-08-16 08:12:40|14849.55|14769.55|14850.27|14770.27|14850.27|14770.27|14849.55|14769.55|8
1723795970000|2024-08-16 08:12:50|14850.24|14770.24|14851.74|14771.74|14851.74|14771.74|14850.14|14770.14|10
1723795980000|2024-08-16 08:13:00|14851.94|14771.94|14854.48|14774.48|14855.14|14775.14|14851.94|14771.94|10
1723795990000|2024-08-16 08:13:10|14854.14|14774.14|14856.32|14776.32|14857.56|14777.56|14854.14|14774.14|10
1723796000000|2024-08-16 08:13:20|14855.83|14775.83|14857.09|14777.09|14857.09|14777.09|14855.43|14775.43|10
1723796010000|2024-08-16 08:13:30|14857.16|14777.16|14855.53|14775.53|14857.16|14777.16|14855.53|14775.53|8
1723796020000|2024-08-16 08:13:40|14855.54|14775.54|14855.37|14775.37|14855.79|14775.79|14855.37|14775.37|9
1723796030000|2024-08-16 08:13:50|14855.2|14775.2|14856.1|14776.1|14856.28|14776.28|14854.99|14774.99|9
1723796040000|2024-08-16 08:14:00|14856.4|14776.4|14854.73|14774.73|14856.62|14776.62|14854.73|14774.73|10
1723796050000|2024-08-16 08:14:10|14854.75|14774.75|14857.41|14777.41|14857.47|14777.47|14854.75|14774.75|10
1723796060000|2024-08-16 08:14:20|14857.54|14777.54|14856.28|14776.28|14857.54|14777.54|14856.28|14776.28|8
1723796070000|2024-08-16 08:14:30|14856.15|14776.15|14858.22|14778.22|14858.25|14778.25|14855.73|14775.73|10
1723796080000|2024-08-16 08:14:40|14858.41|14778.41|14855.95|14775.95|14858.41|14778.41|14855.75|14775.75|10
1723796090000|2024-08-16 08:14:50|14855.97|14775.97|14849.87|14769.87|14855.97|14775.97|14849.87|14769.87|10
1723796100000|2024-08-16 08:15:00|14849.61|14769.61|14847.84|14767.84|14849.61|14769.61|14847.83|14767.83|10
1723796110000|2024-08-16 08:15:10|14847.69|14767.69|14846.8|14766.8|14847.87|14767.87|14846.8|14766.8|9
1723796120000|2024-08-16 08:15:20|14846.78|14766.78|14845.55|14765.55|14846.8|14766.8|14845.55|14765.55|10
1723796130000|2024-08-16 08:15:30|14845.47|14765.47|14845.49|14765.49|14845.57|14765.57|14845.37|14765.37|9
1723796140000|2024-08-16 08:15:40|14845.54|14765.54|14845.34|14765.34|14846.15|14766.15|14845.34|14765.34|10
1723796150000|2024-08-16 08:15:50|14845.54|14765.54|14843.86|14763.86|14845.54|14765.54|14843.86|14763.86|10
1723796160000|2024-08-16 08:16:00|14843.95|14763.95|14844.15|14764.15|14844.15|14764.15|14843.88|14763.88|10
1723796170000|2024-08-16 08:16:10|14844.18|14764.18|14843.37|14763.37|14844.42|14764.42|14843.11|14763.11|9
1723796180000|2024-08-16 08:16:20|14843.36|14763.36|14844.02|14764.02|14844.02|14764.02|14843.28|14763.28|10
1723796190000|2024-08-16 08:16:30|14843.85|14763.85|14845.75|14765.75|14845.75|14765.75|14843.85|14763.85|10
1723796200000|2024-08-16 08:16:40|14845.77|14765.77|14847.11|14767.11|14847.11|14767.11|14845.74|14765.74|10
1723796210000|2024-08-16 08:16:50|14847.14|14767.14|14848.41|14768.41|14848.46|14768.46|14847.02|14767.02|9
1723796220000|2024-08-16 08:17:00|14848.33|14768.33|14847.69|14767.69|14848.56|14768.56|14847.69|14767.69|10
1723796230000|2024-08-16 08:17:10|14847.62|14767.62|14846.96|14766.96|14847.62|14767.62|14846.79|14766.79|10
1723796240000|2024-08-16 08:17:20|14846.94|14766.94|14846.67|14766.67|14847.33|14767.33|14846.63|14766.63|9
1723796250000|2024-08-16 08:17:30|14846.6|14766.6|14845.51|14765.51|14846.75|14766.75|14845.51|14765.51|9
1723796260000|2024-08-16 08:17:40|14845.25|14765.25|14843.22|14763.22|14845.25|14765.25|14843.22|14763.22|10
1723796270000|2024-08-16 08:17:50|14843.2|14763.2|14842.12|14762.12|14843.2|14763.2|14842.03|14762.03|10
1723796280000|2024-08-16 08:18:00|14842.1|14762.1|14838.65|14758.65|14842.1|14762.1|14838.65|14758.65|10
1723796290000|2024-08-16 08:18:10|14838.56|14758.56|14837.67|14757.67|14838.56|14758.56|14837.66|14757.66|10
1723796300000|2024-08-16 08:18:20|14837.55|14757.55|14837.57|14757.57|14837.57|14757.57|14837.07|14757.07|10
1723796310000|2024-08-16 08:18:30|14837.58|14757.58|14834.46|14754.46|14837.7|14757.7|14834.46|14754.46|10
1723796320000|2024-08-16 08:18:40|14834.14|14754.14|14833.09|14753.09|14834.14|14754.14|14833.09|14753.09|10
1723796330000|2024-08-16 08:18:50|14833.07|14753.07|14832.49|14752.49|14833.07|14753.07|14832.41|14752.41|9
1723796340000|2024-08-16 08:19:00|14832.22|14752.22|14834.24|14754.24|14834.24|14754.24|14832.22|14752.22|10
1723796350000|2024-08-16 08:19:10|14832.04|14752.04|14832.7|14752.7|14832.7|14752.7|14832.01|14752.01|8
1723796360000|2024-08-16 08:19:20|14832.77|14752.77|14833.31|14753.31|14833.46|14753.46|14832.77|14752.77|10
1723796370000|2024-08-16 08:19:30|14833.73|14753.73|14834.11|14754.11|14834.11|14754.11|14833.31|14753.31|8
1723796380000|2024-08-16 08:19:40|14833.82|14753.82|14833.4|14753.4|14833.85|14753.85|14833.3|14753.3|9
1723796390000|2024-08-16 08:19:50|14833.16|14753.16|14834|14754|14834|14754|14832.92|14752.92|10
1723796400000|2024-08-16 08:20:00|14833.82|14753.82|14834.47|14754.47|14834.47|14754.47|14833.82|14753.82|9
1723796410000|2024-08-16 08:20:10|14834.27|14754.27|14833.94|14753.94|14834.4|14754.4|14833.85|14753.85|10
1723796420000|2024-08-16 08:20:20|14833.96|14753.96|14832.34|14752.34|14834.14|14754.14|14832.32|14752.32|10
1723796430000|2024-08-16 08:20:30|14832.06|14752.06|14832.01|14752.01|14832.17|14752.17|14831.75|14751.75|9
1723796440000|2024-08-16 08:20:40|14831.96|14751.96|14832.04|14752.04|14832.1|14752.1|14831.94|14751.94|7
1723796450000|2024-08-16 08:20:50|14831.94|14751.94|14830.98|14750.98|14831.94|14751.94|14830.85|14750.85|10
1723796460000|2024-08-16 08:21:00|14831.29|14751.29|14831.04|14751.04|14831.29|14751.29|14830.59|14750.59|10
1723796470000|2024-08-16 08:21:10|14831.01|14751.01|14831.01|14751.01|14831.08|14751.08|14830.99|14750.99|9
1723796480000|2024-08-16 08:21:20|14830.93|14750.93|14831.05|14751.05|14831.37|14751.37|14830.93|14750.93|10
1723796490000|2024-08-16 08:21:30|14831.11|14751.11|14831.15|14751.15|14831.18|14751.18|14830.81|14750.81|5
1723796500000|2024-08-16 08:21:40|14829.53|14749.53|14828.58|14748.58|14829.53|14749.53|14828.46|14748.46|9
1723796510000|2024-08-16 08:21:50|14828.56|14748.56|14828.57|14748.57|14829.04|14749.04|14828.54|14748.54|10
1723796520000|2024-08-16 08:22:00|14828.87|14748.87|14828.93|14748.93|14829.04|14749.04|14828|14748|10
1723796530000|2024-08-16 08:22:10|14829|14749|14829.24|14749.24|14829.24|14749.24|14829|14749|2
1723796540000|2024-08-16 08:22:20|14829.66|14749.66|14828.76|14748.76|14829.66|14749.66|14828.76|14748.76|10
1723796550000|2024-08-16 08:22:30|14828.71|14748.71|14826.17|14746.17|14828.71|14748.71|14826.13|14746.13|10
1723796560000|2024-08-16 08:22:40|14826.11|14746.11|14827.09|14747.09|14827.11|14747.11|14826.02|14746.02|10
1723796570000|2024-08-16 08:22:50|14826.47|14746.47|14826.28|14746.28|14826.5|14746.5|14825.32|14745.32|10
1723796580000|2024-08-16 08:23:00|14826.98|14746.98|14828.04|14748.04|14828.5|14748.5|14826.98|14746.98|10
1723796590000|2024-08-16 08:23:10|14827.94|14747.94|14826.67|14746.67|14828.03|14748.03|14826.67|14746.67|10
1723796600000|2024-08-16 08:23:20|14826.73|14746.73|14827.42|14747.42|14827.42|14747.42|14826.48|14746.48|10
1723796610000|2024-08-16 08:23:30|14827.33|14747.33|14824.86|14744.86|14827.46|14747.46|14824.48|14744.48|10
1723796620000|2024-08-16 08:23:40|14824.85|14744.85|14825.71|14745.71|14825.78|14745.78|14824.57|14744.57|10
1723796630000|2024-08-16 08:23:50|14825.69|14745.69|14822.94|14742.94|14825.71|14745.71|14822.94|14742.94|9
1723796640000|2024-08-16 08:24:00|14823.12|14743.12|14822.44|14742.44|14823.12|14743.12|14822.22|14742.22|9
1723796650000|2024-08-16 08:24:10|14821.78|14741.78|14821.42|14741.42|14821.78|14741.78|14821.14|14741.14|9
1723796660000|2024-08-16 08:24:20|14821.1|14741.1|14820.94|14740.94|14821.35|14741.35|14820.86|14740.86|10
1723796670000|2024-08-16 08:24:30|14821|14741|14821.33|14741.33|14821.33|14741.33|14820.87|14740.87|10
1723796680000|2024-08-16 08:24:40|14821.37|14741.37|14820.95|14740.95|14821.6|14741.6|14820.95|14740.95|10
1723796690000|2024-08-16 08:24:50|14820.82|14740.82|14820.39|14740.39|14820.93|14740.93|14820.39|14740.39|9
1723796700000|2024-08-16 08:25:00|14820.15|14740.15|14821.99|14741.99|14821.99|14741.99|14820.15|14740.15|10
1723796710000|2024-08-16 08:25:10|14822.11|14742.11|14821.36|14741.36|14823.76|14743.76|14821.36|14741.36|10
1723796720000|2024-08-16 08:25:20|14821.69|14741.69|14820.4|14740.4|14821.91|14741.91|14820.25|14740.25|10
1723796730000|2024-08-16 08:25:30|14820.89|14740.89|14821.22|14741.22|14821.27|14741.27|14820.69|14740.69|10
1723796740000|2024-08-16 08:25:40|14821.71|14741.71|14821.38|14741.38|14822|14742|14821.38|14741.38|8
1723796750000|2024-08-16 08:25:50|14821.16|14741.16|14820.99|14740.99|14821.26|14741.26|14820.84|14740.84|9
1723796760000|2024-08-16 08:26:00|14820.63|14740.63|14820.7|14740.7|14821.35|14741.35|14820.4|14740.4|10
1723796770000|2024-08-16 08:26:10|14820.69|14740.69|14819.62|14739.62|14820.9|14740.9|14819.62|14739.62|10
1723796780000|2024-08-16 08:26:20|14819.51|14739.51|14818.27|14738.27|14819.51|14739.51|14818.1|14738.1|10
1723796790000|2024-08-16 08:26:30|14818.28|14738.28|14815.71|14735.71|14818.28|14738.28|14815.71|14735.71|10
1723796800000|2024-08-16 08:26:40|14815.75|14735.75|14815.76|14735.76|14816.02|14736.02|14815.72|14735.72|10
1723796810000|2024-08-16 08:26:50|14815.62|14735.62|14816.44|14736.44|14816.76|14736.76|14815.59|14735.59|9
1723796820000|2024-08-16 08:27:00|14816.47|14736.47|14814.72|14734.72|14816.47|14736.47|14814.72|14734.72|9
1723796830000|2024-08-16 08:27:10|14814.8|14734.8|14813.03|14733.03|14814.8|14734.8|14812.99|14732.99|8
1723796840000|2024-08-16 08:27:20|14812.97|14732.97|14811.33|14731.33|14812.98|14732.98|14811.33|14731.33|10
1723796850000|2024-08-16 08:27:30|14810.89|14730.89|14812.36|14732.36|14812.89|14732.89|14810.89|14730.89|10
1723796860000|2024-08-16 08:27:40|14812.29|14732.29|14811.78|14731.78|14812.34|14732.34|14811.57|14731.57|10
1723796870000|2024-08-16 08:27:50|14811.83|14731.83|14812.74|14732.74|14813.27|14733.27|14811.69|14731.69|10
1723796880000|2024-08-16 08:28:00|14812.99|14732.99|14813.7|14733.7|14813.99|14733.99|14812.99|14732.99|10
1723796890000|2024-08-16 08:28:10|14813.67|14733.67|14815.18|14735.18|14815.3|14735.3|14813.67|14733.67|10
1723796900000|2024-08-16 08:28:20|14815.09|14735.09|14814.67|14734.67|14815.11|14735.11|14814.61|14734.61|10
1723796910000|2024-08-16 08:28:30|14814.77|14734.77|14817.15|14737.15|14817.15|14737.15|14814.66|14734.66|9
1723796920000|2024-08-16 08:28:40|14817.73|14737.73|14818.28|14738.28|14818.42|14738.42|14817.73|14737.73|9
1723796930000|2024-08-16 08:28:50|14818.46|14738.46|14818.01|14738.01|14818.5|14738.5|14818.01|14738.01|10
1723796940000|2024-08-16 08:29:00|14817.86|14737.86|14818.94|14738.94|14818.94|14738.94|14817.86|14737.86|10
1723796950000|2024-08-16 08:29:10|14818.69|14738.69|14819.25|14739.25|14819.25|14739.25|14818.69|14738.69|10
1723796960000|2024-08-16 08:29:20|14819.28|14739.28|14819.42|14739.42|14819.42|14739.42|14818.98|14738.98|10
1723796970000|2024-08-16 08:29:30|14819.32|14739.32|14818.97|14738.97|14819.6|14739.6|14818.67|14738.67|10
1723796980000|2024-08-16 08:29:40|14818.92|14738.92|14819.12|14739.12|14819.42|14739.42|14818.92|14738.92|10
1723796990000|2024-08-16 08:29:50|14818.67|14738.67|14818.45|14738.45|14818.67|14738.67|14818.28|14738.28|9
1723797000000|2024-08-16 08:30:00|14817.98|14737.98|14817.24|14737.24|14817.98|14737.98|14817.08|14737.08|10
1723797010000|2024-08-16 08:30:10|14817.04|14737.04|14817.46|14737.46|14817.46|14737.46|14817.04|14737.04|10
1723797020000|2024-08-16 08:30:20|14817.54|14737.54|14817.78|14737.78|14817.8|14737.8|14817.54|14737.54|10
1723797030000|2024-08-16 08:30:30|14817.79|14737.79|14820.37|14740.37|14820.37|14740.37|14817.79|14737.79|10
1723797040000|2024-08-16 08:30:40|14820.32|14740.32|14820.58|14740.58|14820.78|14740.78|14820.32|14740.32|9
1723797050000|2024-08-16 08:30:50|14820.66|14740.66|14822.43|14742.43|14822.43|14742.43|14820.61|14740.61|10
1723797060000|2024-08-16 08:31:00|14822.45|14742.45|14820.64|14740.64|14823.06|14743.06|14820.64|14740.64|10
1723797070000|2024-08-16 08:31:10|14820.19|14740.19|14820.52|14740.52|14821.64|14741.64|14820.19|14740.19|10
1723797080000|2024-08-16 08:31:20|14820.24|14740.24|14820.11|14740.11|14820.24|14740.24|14819.74|14739.74|10
1723797090000|2024-08-16 08:31:30|14820.06|14740.06|14818.85|14738.85|14820.08|14740.08|14818.85|14738.85|10
1723797100000|2024-08-16 08:31:40|14818.64|14738.64|14818.85|14738.85|14818.85|14738.85|14818.33|14738.33|9
1723797110000|2024-08-16 08:31:50|14818.79|14738.79|14818.97|14738.97|14819.18|14739.18|14818.33|14738.33|10
1723797120000|2024-08-16 08:32:00|14819.07|14739.07|14818.13|14738.13|14819.09|14739.09|14818.12|14738.12|9
1723797130000|2024-08-16 08:32:10|14818.16|14738.16|14818.15|14738.15|14818.16|14738.16|14817.8|14737.8|10
1723797140000|2024-08-16 08:32:20|14818.28|14738.28|14820.38|14740.38|14820.38|14740.38|14818.28|14738.28|10
1723797150000|2024-08-16 08:32:30|14817.85|14737.85|14819.05|14739.05|14819.05|14739.05|14817.85|14737.85|8
1723797160000|2024-08-16 08:32:40|14819.16|14739.16|14819.87|14739.87|14819.88|14739.88|14819.16|14739.16|9
1723797170000|2024-08-16 08:32:50|14819.97|14739.97|14821.23|14741.23|14821.23|14741.23|14819.97|14739.97|10
1723797180000|2024-08-16 08:33:00|14821.33|14741.33|14821.43|14741.43|14821.88|14741.88|14821.29|14741.29|9
1723797190000|2024-08-16 08:33:10|14821.25|14741.25|14820.08|14740.08|14821.54|14741.54|14820.08|14740.08|9
1723797200000|2024-08-16 08:33:20|14819.93|14739.93|14818.59|14738.59|14819.93|14739.93|14818.59|14738.59|8
1723797210000|2024-08-16 08:33:30|14818.34|14738.34|14817.57|14737.57|14818.49|14738.49|14817.57|14737.57|10
1723797220000|2024-08-16 08:33:40|14816.35|14736.35|14815.06|14735.06|14816.75|14736.75|14814.92|14734.92|10
1723797230000|2024-08-16 08:33:50|14815.28|14735.28|14811.92|14731.92|14815.28|14735.28|14811.92|14731.92|10
1723797240000|2024-08-16 08:34:00|14811.71|14731.71|14810.9|14730.9|14811.71|14731.71|14810.69|14730.69|9
1723797250000|2024-08-16 08:34:10|14811.21|14731.21|14811.28|14731.28|14811.31|14731.31|14811.01|14731.01|9
1723797260000|2024-08-16 08:34:20|14811.46|14731.46|14811.81|14731.81|14811.95|14731.95|14811.46|14731.46|10
1723797270000|2024-08-16 08:34:30|14811.91|14731.91|14811.61|14731.61|14812.37|14732.37|14811.61|14731.61|10
1723797280000|2024-08-16 08:34:40|14811.82|14731.82|14810.12|14730.12|14811.86|14731.86|14810.12|14730.12|10
1723797290000|2024-08-16 08:34:50|14809.97|14729.97|14808.85|14728.85|14809.97|14729.97|14808.79|14728.79|10
1723797300000|2024-08-16 08:35:00|14809.45|14729.45|14806.59|14726.59|14809.45|14729.45|14806.59|14726.59|10
1723797310000|2024-08-16 08:35:10|14806.44|14726.44|14803.62|14723.62|14806.44|14726.44|14803.58|14723.58|10
1723797320000|2024-08-16 08:35:20|14803.65|14723.65|14804.07|14724.07|14804.66|14724.66|14803.65|14723.65|9
1723797330000|2024-08-16 08:35:30|14803.96|14723.96|14804.91|14724.91|14804.91|14724.91|14802.67|14722.67|10
1723797340000|2024-08-16 08:35:40|14804.76|14724.76|14806.04|14726.04|14806.04|14726.04|14804.63|14724.63|10
1723797350000|2024-08-16 08:35:50|14806.37|14726.37|14805.23|14725.23|14806.64|14726.64|14805.13|14725.13|10
1723797360000|2024-08-16 08:36:00|14805.13|14725.13|14807.4|14727.4|14807.4|14727.4|14805.08|14725.08|10
1723797370000|2024-08-16 08:36:10|14807.51|14727.51|14809.79|14729.79|14809.79|14729.79|14807.37|14727.37|10
1723797380000|2024-08-16 08:36:20|14809.72|14729.72|14810.36|14730.36|14811.47|14731.47|14809.72|14729.72|10
1723797390000|2024-08-16 08:36:30|14809.96|14729.96|14810.39|14730.39|14810.45|14730.45|14809.86|14729.86|10
1723797400000|2024-08-16 08:36:40|14810.48|14730.48|14811.27|14731.27|14811.27|14731.27|14809.87|14729.87|8
1723797410000|2024-08-16 08:36:50|14811.48|14731.48|14811.62|14731.62|14811.93|14731.93|14811.21|14731.21|10
1723797420000|2024-08-16 08:37:00|14811.49|14731.49|14812.21|14732.21|14812.21|14732.21|14811.46|14731.46|9
1723797430000|2024-08-16 08:37:10|14813.95|14733.95|14817.11|14737.11|14817.11|14737.11|14813.95|14733.95|10
1723797440000|2024-08-16 08:37:20|14817.51|14737.51|14819.13|14739.13|14819.13|14739.13|14817.51|14737.51|10
1723797450000|2024-08-16 08:37:30|14819.19|14739.19|14821.44|14741.44|14821.44|14741.44|14819.19|14739.19|10
1723797460000|2024-08-16 08:37:40|14821.59|14741.59|14821.95|14741.95|14822.22|14742.22|14820.74|14740.74|10
1723797470000|2024-08-16 08:37:50|14821.89|14741.89|14819.18|14739.18|14821.89|14741.89|14819.18|14739.18|10
1723797480000|2024-08-16 08:38:00|14818.98|14738.98|14821.11|14741.11|14821.11|14741.11|14818.98|14738.98|10
1723797490000|2024-08-16 08:38:10|14821.12|14741.12|14821.56|14741.56|14821.6|14741.6|14821.12|14741.12|8
1723797500000|2024-08-16 08:38:20|14821.7|14741.7|14821.63|14741.63|14821.92|14741.92|14821.61|14741.61|10
1723797510000|2024-08-16 08:38:30|14821.42|14741.42|14821.43|14741.43|14821.55|14741.55|14821.38|14741.38|8
1723797520000|2024-08-16 08:38:40|14821.6|14741.6|14821.69|14741.69|14821.75|14741.75|14820.66|14740.66|10
1723797530000|2024-08-16 08:38:50|14821.94|14741.94|14821.24|14741.24|14821.97|14741.97|14821.07|14741.07|10
1723797540000|2024-08-16 08:39:00|14820.91|14740.91|14819.5|14739.5|14820.91|14740.91|14819.5|14739.5|10
1723797550000|2024-08-16 08:39:10|14819.54|14739.54|14817.86|14737.86|14819.56|14739.56|14817.54|14737.54|10
1723797560000|2024-08-16 08:39:20|14817.52|14737.52|14816.97|14736.97|14817.52|14737.52|14816.82|14736.82|10
1723797570000|2024-08-16 08:39:30|14817.07|14737.07|14819.82|14739.82|14819.85|14739.85|14817.03|14737.03|10
1723797580000|2024-08-16 08:39:40|14820.14|14740.14|14819.94|14739.94|14820.69|14740.69|14819.82|14739.82|10
1723797590000|2024-08-16 08:39:50|14819.99|14739.99|14820.05|14740.05|14820.45|14740.45|14819.97|14739.97|9
1723797600000|2024-08-16 08:40:00|14819.93|14739.93|14820.64|14740.64|14820.68|14740.68|14819.89|14739.89|9
1723797610000|2024-08-16 08:40:10|14820.75|14740.75|14823.36|14743.36|14823.36|14743.36|14820.75|14740.75|9
1723797620000|2024-08-16 08:40:20|14823.68|14743.68|14824.36|14744.36|14825.39|14745.39|14823.68|14743.68|10
1723797630000|2024-08-16 08:40:30|14824.24|14744.24|14824.53|14744.53|14824.85|14744.85|14824.24|14744.24|9
1723797640000|2024-08-16 08:40:40|14824.55|14744.55|14825.03|14745.03|14825.03|14745.03|14824.55|14744.55|8
1723797650000|2024-08-16 08:40:50|14825.21|14745.21|14828.39|14748.39|14828.46|14748.46|14825.02|14745.02|9
1723797660000|2024-08-16 08:41:00|14828.4|14748.4|14827.79|14747.79|14828.5|14748.5|14827.75|14747.75|10
1723797670000|2024-08-16 08:41:10|14827.9|14747.9|14829.03|14749.03|14829.33|14749.33|14827.9|14747.9|10
1723797680000|2024-08-16 08:41:20|14829.06|14749.06|14829.45|14749.45|14829.53|14749.53|14829.06|14749.06|9
1723797690000|2024-08-16 08:41:30|14829.57|14749.57|14830.23|14750.23|14830.42|14750.42|14829.57|14749.57|9
1723797700000|2024-08-16 08:41:40|14830.12|14750.12|14831.15|14751.15|14831.15|14751.15|14830.12|14750.12|10
1723797710000|2024-08-16 08:41:50|14832.04|14752.04|14834.37|14754.37|14834.37|14754.37|14832.04|14752.04|10
1723797720000|2024-08-16 08:42:00|14834.38|14754.38|14833.53|14753.53|14834.44|14754.44|14833.53|14753.53|10
1723797730000|2024-08-16 08:42:10|14833.45|14753.45|14833.59|14753.59|14833.59|14753.59|14833.34|14753.34|8
1723797740000|2024-08-16 08:42:20|14833.63|14753.63|14834.44|14754.44|14834.44|14754.44|14833.61|14753.61|10
1723797750000|2024-08-16 08:42:30|14834.57|14754.57|14835.48|14755.48|14835.48|14755.48|14834.57|14754.57|10
1723797760000|2024-08-16 08:42:40|14835.59|14755.59|14835.84|14755.84|14835.84|14755.84|14835.47|14755.47|9
1723797770000|2024-08-16 08:42:50|14835.85|14755.85|14836.22|14756.22|14836.22|14756.22|14835.77|14755.77|10
1723797780000|2024-08-16 08:43:00|14836.25|14756.25|14836.46|14756.46|14836.46|14756.46|14836.05|14756.05|10
1723797790000|2024-08-16 08:43:10|14836.56|14756.56|14837.05|14757.05|14837.76|14757.76|14836.56|14756.56|10
1723797800000|2024-08-16 08:43:20|14837.28|14757.28|14838.94|14758.94|14838.94|14758.94|14837.28|14757.28|10
1723797810000|2024-08-16 08:43:30|14839.01|14759.01|14837.43|14757.43|14839.06|14759.06|14837.43|14757.43|10
1723797820000|2024-08-16 08:43:40|14837.33|14757.33|14838.24|14758.24|14838.24|14758.24|14837.33|14757.33|10
1723797830000|2024-08-16 08:43:50|14838.27|14758.27|14838.61|14758.61|14838.68|14758.68|14838.22|14758.22|10
1723797840000|2024-08-16 08:44:00|14838.65|14758.65|14840.13|14760.13|14840.13|14760.13|14838.62|14758.62|10
1723797850000|2024-08-16 08:44:10|14840.08|14760.08|14840.93|14760.93|14841.05|14761.05|14840.08|14760.08|10
1723797860000|2024-08-16 08:44:20|14840.75|14760.75|14839.91|14759.91|14840.95|14760.95|14839.91|14759.91|10
1723797870000|2024-08-16 08:44:30|14839.79|14759.79|14839.42|14759.42|14839.79|14759.79|14839.37|14759.37|9
1723797880000|2024-08-16 08:44:40|14839.52|14759.52|14838.92|14758.92|14839.52|14759.52|14838.87|14758.87|8
1723797890000|2024-08-16 08:44:50|14838.69|14758.69|14838.49|14758.49|14838.69|14758.69|14838.48|14758.48|10
1723797900000|2024-08-16 08:45:00|14838.01|14758.01|14838.12|14758.12|14839.13|14759.13|14837.96|14757.96|10
1723797910000|2024-08-16 08:45:10|14838.14|14758.14|14837.47|14757.47|14838.14|14758.14|14835.79|14755.79|10
1723797920000|2024-08-16 08:45:20|14837.6|14757.6|14838.81|14758.81|14838.81|14758.81|14837.6|14757.6|9
1723797930000|2024-08-16 08:45:30|14838.8|14758.8|14839.18|14759.18|14839.18|14759.18|14838.75|14758.75|10
1723797940000|2024-08-16 08:45:40|14839.28|14759.28|14840.03|14760.03|14840.25|14760.25|14839.28|14759.28|10
1723797950000|2024-08-16 08:45:50|14839.7|14759.7|14840.09|14760.09|14840.82|14760.82|14839.64|14759.64|10
1723797960000|2024-08-16 08:46:00|14840.07|14760.07|14839.86|14759.86|14840.1|14760.1|14839.85|14759.85|9
1723797970000|2024-08-16 08:46:10|14839.88|14759.88|14840.3|14760.3|14840.31|14760.31|14839.88|14759.88|9
1723797980000|2024-08-16 08:46:20|14840.4|14760.4|14841.29|14761.29|14841.29|14761.29|14840.4|14760.4|9
1723797990000|2024-08-16 08:46:30|14841.25|14761.25|14841.8|14761.8|14841.9|14761.9|14841.25|14761.25|9
1723798000000|2024-08-16 08:46:40|14841.57|14761.57|14840.81|14760.81|14841.6|14761.6|14840.81|14760.81|9
1723798010000|2024-08-16 08:46:50|14840.54|14760.54|14838.36|14758.36|14840.54|14760.54|14838.36|14758.36|10
1723798020000|2024-08-16 08:47:00|14838.21|14758.21|14839.28|14759.28|14839.43|14759.43|14837.82|14757.82|10
1723798030000|2024-08-16 08:47:10|14839.32|14759.32|14840.48|14760.48|14840.48|14760.48|14839.32|14759.32|9
1723798040000|2024-08-16 08:47:20|14840.82|14760.82|14841.18|14761.18|14841.37|14761.37|14840.09|14760.09|9
1723798050000|2024-08-16 08:47:30|14840.6|14760.6|14841.68|14761.68|14841.69|14761.69|14840.29|14760.29|10
1723798060000|2024-08-16 08:47:40|14841.64|14761.64|14842.18|14762.18|14842.18|14762.18|14841.57|14761.57|9
1723798070000|2024-08-16 08:47:50|14842.15|14762.15|14841.59|14761.59|14842.38|14762.38|14841.59|14761.59|9
1723798080000|2024-08-16 08:48:00|14841.34|14761.34|14839.28|14759.28|14841.34|14761.34|14839.28|14759.28|10
1723798090000|2024-08-16 08:48:10|14839.31|14759.31|14840.75|14760.75|14840.78|14760.78|14839.31|14759.31|9
1723798100000|2024-08-16 08:48:20|14840.65|14760.65|14840.98|14760.98|14840.98|14760.98|14840.42|14760.42|10
1723798110000|2024-08-16 08:48:30|14841|14761|14840.91|14760.91|14841.01|14761.01|14840.71|14760.71|10
1723798120000|2024-08-16 08:48:40|14840.87|14760.87|14839.64|14759.64|14840.99|14760.99|14839.64|14759.64|10
1723798130000|2024-08-16 08:48:50|14839.59|14759.59|14839.01|14759.01|14839.66|14759.66|14839.01|14759.01|9
1723798140000|2024-08-16 08:49:00|14838.56|14758.56|14838.02|14758.02|14838.56|14758.56|14837.96|14757.96|10
1723798150000|2024-08-16 08:49:10|14837.95|14757.95|14837.7|14757.7|14838.04|14758.04|14837.66|14757.66|10
1723798160000|2024-08-16 08:49:20|14837.81|14757.81|14837.93|14757.93|14838.18|14758.18|14837.81|14757.81|10
1723798170000|2024-08-16 08:49:30|14837.81|14757.81|14837.03|14757.03|14838.27|14758.27|14837.03|14757.03|10
1723798180000|2024-08-16 08:49:40|14836.96|14756.96|14837.21|14757.21|14837.21|14757.21|14836.62|14756.62|9
1723798190000|2024-08-16 08:49:50|14837.3|14757.3|14837.81|14757.81|14837.83|14757.83|14837.3|14757.3|9
1723798200000|2024-08-16 08:50:00|14837.78|14757.78|14838.5|14758.5|14838.5|14758.5|14837.21|14757.21|10
1723798210000|2024-08-16 08:50:10|14838.75|14758.75|14839.66|14759.66|14839.66|14759.66|14838.74|14758.74|10
1723798220000|2024-08-16 08:50:20|14839.67|14759.67|14840.05|14760.05|14840.07|14760.07|14839.67|14759.67|10
1723798230000|2024-08-16 08:50:30|14840.12|14760.12|14838.44|14758.44|14840.12|14760.12|14838.44|14758.44|10
1723798240000|2024-08-16 08:50:40|14838.39|14758.39|14839.33|14759.33|14839.33|14759.33|14838.39|14758.39|10
1723798250000|2024-08-16 08:50:50|14839.71|14759.71|14840.43|14760.43|14840.49|14760.49|14839.71|14759.71|10
1723798260000|2024-08-16 08:51:00|14840.38|14760.38|14840.17|14760.17|14840.49|14760.49|14840.17|14760.17|9
1723798270000|2024-08-16 08:51:10|14840.14|14760.14|14838.36|14758.36|14840.14|14760.14|14838.36|14758.36|10
1723798280000|2024-08-16 08:51:20|14838.3|14758.3|14838.76|14758.76|14838.77|14758.77|14838.01|14758.01|8
1723798290000|2024-08-16 08:51:30|14839.21|14759.21|14839.17|14759.17|14839.21|14759.21|14838.96|14758.96|8
1723798300000|2024-08-16 08:51:40|14839.12|14759.12|14837.19|14757.19|14839.12|14759.12|14837.18|14757.18|10
1723798310000|2024-08-16 08:51:50|14837.06|14757.06|14835.46|14755.46|14837.06|14757.06|14835.4|14755.4|10
1723798320000|2024-08-16 08:52:00|14835.32|14755.32|14831.98|14751.98|14835.32|14755.32|14831.98|14751.98|10
1723798330000|2024-08-16 08:52:10|14831.82|14751.82|14830.92|14750.92|14831.82|14751.82|14830.92|14750.92|9
1723798340000|2024-08-16 08:52:20|14830.85|14750.85|14829.69|14749.69|14830.85|14750.85|14829.69|14749.69|8
1723798350000|2024-08-16 08:52:30|14829.72|14749.72|14828.24|14748.24|14829.72|14749.72|14828.24|14748.24|9
1723798360000|2024-08-16 08:52:40|14827.73|14747.73|14824.91|14744.91|14827.73|14747.73|14824.91|14744.91|10
1723798370000|2024-08-16 08:52:50|14824.04|14744.04|14823.15|14743.15|14824.04|14744.04|14823.12|14743.12|8
1723798380000|2024-08-16 08:53:00|14822.97|14742.97|14822|14742|14822.99|14742.99|14821.76|14741.76|10
1723798390000|2024-08-16 08:53:10|14822.04|14742.04|14821.33|14741.33|14822.06|14742.06|14821.28|14741.28|8
1723798400000|2024-08-16 08:53:20|14821.28|14741.28|14819.86|14739.86|14821.81|14741.81|14819.86|14739.86|10
1723798410000|2024-08-16 08:53:30|14819.78|14739.78|14819.19|14739.19|14819.95|14739.95|14819.19|14739.19|10
1723798420000|2024-08-16 08:53:40|14819.13|14739.13|14818.78|14738.78|14819.16|14739.16|14818.76|14738.76|10
1723798430000|2024-08-16 08:53:50|14818.71|14738.71|14819.26|14739.26|14819.5|14739.5|14818.69|14738.69|9
1723798440000|2024-08-16 08:54:00|14819.14|14739.14|14820.92|14740.92|14820.92|14740.92|14818.94|14738.94|10
1723798450000|2024-08-16 08:54:10|14820.91|14740.91|14822.38|14742.38|14822.38|14742.38|14820.91|14740.91|10
1723798460000|2024-08-16 08:54:20|14821.91|14741.91|14821.55|14741.55|14822.91|14742.91|14821.25|14741.25|10
1723798470000|2024-08-16 08:54:30|14821.04|14741.04|14820.5|14740.5|14821.04|14741.04|14820.26|14740.26|10
1723798480000|2024-08-16 08:54:40|14821.92|14741.92|14823.33|14743.33|14823.33|14743.33|14821.92|14741.92|10
1723798490000|2024-08-16 08:54:50|14823.19|14743.19|14824.83|14744.83|14824.83|14744.83|14823.19|14743.19|10
1723798500000|2024-08-16 08:55:00|14824.73|14744.73|14825.49|14745.49|14825.49|14745.49|14824.61|14744.61|10
1723798510000|2024-08-16 08:55:10|14825.66|14745.66|14826.23|14746.23|14826.54|14746.54|14825.62|14745.62|10
1723798520000|2024-08-16 08:55:20|14826.26|14746.26|14828.14|14748.14|14828.14|14748.14|14826.18|14746.18|10
1723798530000|2024-08-16 08:55:30|14828.27|14748.27|14829.23|14749.23|14829.23|14749.23|14827.76|14747.76|8
1723798540000|2024-08-16 08:55:40|14829.46|14749.46|14830.22|14750.22|14830.22|14750.22|14829.46|14749.46|10
1723798550000|2024-08-16 08:55:50|14830.11|14750.11|14830.67|14750.67|14830.72|14750.72|14828.94|14748.94|10
1723798560000|2024-08-16 08:56:00|14830.53|14750.53|14827.11|14747.11|14830.53|14750.53|14827.11|14747.11|9
1723798570000|2024-08-16 08:56:10|14826.79|14746.79|14823.51|14743.51|14826.79|14746.79|14823.51|14743.51|10
1723798580000|2024-08-16 08:56:20|14823.2|14743.2|14822.12|14742.12|14823.2|14743.2|14822.11|14742.11|9
1723798590000|2024-08-16 08:56:30|14822.16|14742.16|14821.66|14741.66|14822.16|14742.16|14821.43|14741.43|10
1723798600000|2024-08-16 08:56:40|14821.17|14741.17|14821.06|14741.06|14821.32|14741.32|14821.06|14741.06|10
1723798610000|2024-08-16 08:56:50|14821.02|14741.02|14821.71|14741.71|14821.73|14741.73|14820.81|14740.81|9
1723798620000|2024-08-16 08:57:00|14821.51|14741.51|14820.84|14740.84|14821.51|14741.51|14820.52|14740.52|9
1723798630000|2024-08-16 08:57:10|14820.74|14740.74|14821.34|14741.34|14821.34|14741.34|14820.55|14740.55|9
1723798640000|2024-08-16 08:57:20|14821.56|14741.56|14821.48|14741.48|14821.65|14741.65|14821.07|14741.07|9
1723798650000|2024-08-16 08:57:30|14821.37|14741.37|14819.53|14739.53|14821.52|14741.52|14819.53|14739.53|10
1723798660000|2024-08-16 08:57:40|14819.39|14739.39|14818.31|14738.31|14819.39|14739.39|14818.23|14738.23|10
1723798670000|2024-08-16 08:57:50|14818.23|14738.23|14815.85|14735.85|14818.23|14738.23|14815.85|14735.85|9
1723798680000|2024-08-16 08:58:00|14815.89|14735.89|14817.61|14737.61|14817.61|14737.61|14815.89|14735.89|10
1723798690000|2024-08-16 08:58:10|14817.78|14737.78|14817.36|14737.36|14817.78|14737.78|14817.1|14737.1|9
1723798700000|2024-08-16 08:58:20|14817.31|14737.31|14816.65|14736.65|14817.77|14737.77|14816.65|14736.65|10
1723798710000|2024-08-16 08:58:30|14816.56|14736.56|14816.8|14736.8|14816.8|14736.8|14815.94|14735.94|10
1723798720000|2024-08-16 08:58:40|14816.29|14736.29|14817.85|14737.85|14817.85|14737.85|14816.29|14736.29|9
1723798730000|2024-08-16 08:58:50|14817.86|14737.86|14818.36|14738.36|14818.36|14738.36|14817.86|14737.86|9
1723798740000|2024-08-16 08:59:00|14818.46|14738.46|14818.59|14738.59|14818.75|14738.75|14818.4|14738.4|10
1723798750000|2024-08-16 08:59:10|14818.52|14738.52|14819.22|14739.22|14819.26|14739.26|14818.52|14738.52|10
1723798760000|2024-08-16 08:59:20|14819|14739|14818.76|14738.76|14819.09|14739.09|14818.72|14738.72|10
1723798770000|2024-08-16 08:59:30|14818.52|14738.52|14818.29|14738.29|14818.52|14738.52|14818.27|14738.27|9
1723798780000|2024-08-16 08:59:40|14818.22|14738.22|14817.52|14737.52|14818.25|14738.25|14817.52|14737.52|8
1723798790000|2024-08-16 08:59:50|14817.56|14737.56|14817.45|14737.45|14817.58|14737.58|14817.41|14737.41|8
1723798800000|2024-08-16 09:00:00|14817.36|14737.36|14816.97|14736.97|14817.64|14737.64|14816.91|14736.91|9
1723798810000|2024-08-16 09:00:10|14816.71|14736.71|14816.19|14736.19|14816.83|14736.83|14816.19|14736.19|10
1723798820000|2024-08-16 09:00:20|14816.2|14736.2|14816.49|14736.49|14816.77|14736.77|14816.19|14736.19|10
1723798830000|2024-08-16 09:00:30|14816.46|14736.46|14815.52|14735.52|14816.46|14736.46|14815.47|14735.47|10
1723798840000|2024-08-16 09:00:40|14815.53|14735.53|14815.76|14735.76|14815.94|14735.94|14815.47|14735.47|8
1723798850000|2024-08-16 09:00:50|14815.86|14735.86|14815.92|14735.92|14815.92|14735.92|14815.76|14735.76|9
1723798860000|2024-08-16 09:01:00|14815.9|14735.9|14815.36|14735.36|14816.17|14736.17|14815.02|14735.02|10
1723798870000|2024-08-16 09:01:10|14815.21|14735.21|14815.41|14735.41|14815.63|14735.63|14815.12|14735.12|10
1723798880000|2024-08-16 09:01:20|14815.56|14735.56|14816.91|14736.91|14816.91|14736.91|14815.56|14735.56|10
1723798890000|2024-08-16 09:01:30|14817.28|14737.28|14818.98|14738.98|14818.98|14738.98|14817.28|14737.28|9
1723798900000|2024-08-16 09:01:40|14818.97|14738.97|14820.15|14740.15|14820.15|14740.15|14818.97|14738.97|8
1723798910000|2024-08-16 09:01:50|14820.37|14740.37|14820.82|14740.82|14820.82|14740.82|14820.34|14740.34|9
1723798920000|2024-08-16 09:02:00|14820.76|14740.76|14820.42|14740.42|14820.76|14740.76|14820.33|14740.33|9
1723798930000|2024-08-16 09:02:10|14820.35|14740.35|14820.49|14740.49|14820.55|14740.55|14820.33|14740.33|10
1723798940000|2024-08-16 09:02:20|14820.93|14740.93|14822.09|14742.09|14822.09|14742.09|14820.93|14740.93|10
1723798950000|2024-08-16 09:02:30|14822.14|14742.14|14822.67|14742.67|14822.69|14742.69|14821.95|14741.95|10
1723798960000|2024-08-16 09:02:40|14823.37|14743.37|14823.45|14743.45|14823.88|14743.88|14823.07|14743.07|10
1723798970000|2024-08-16 09:02:50|14823.08|14743.08|14821.34|14741.34|14823.09|14743.09|14821.34|14741.34|10
1723798980000|2024-08-16 09:03:00|14821.41|14741.41|14821.59|14741.59|14821.72|14741.72|14821.39|14741.39|9
1723798990000|2024-08-16 09:03:10|14821.6|14741.6|14821.11|14741.11|14821.94|14741.94|14821.11|14741.11|10
1723799000000|2024-08-16 09:03:20|14821.18|14741.18|14822.05|14742.05|14822.05|14742.05|14821.18|14741.18|10
1723799010000|2024-08-16 09:03:30|14822.47|14742.47|14820.14|14740.14|14822.92|14742.92|14820.14|14740.14|10
1723799020000|2024-08-16 09:03:40|14820.25|14740.25|14820.42|14740.42|14820.42|14740.42|14820.25|14740.25|10
1723799030000|2024-08-16 09:03:50|14820.41|14740.41|14820.15|14740.15|14820.66|14740.66|14820.14|14740.14|9
1723799040000|2024-08-16 09:04:00|14820.01|14740.01|14820.16|14740.16|14820.16|14740.16|14819.63|14739.63|10
1723799050000|2024-08-16 09:04:10|14820.06|14740.06|14820.55|14740.55|14820.55|14740.55|14819.86|14739.86|10
1723799060000|2024-08-16 09:04:20|14820.62|14740.62|14820.28|14740.28|14821.11|14741.11|14820.28|14740.28|9
1723799070000|2024-08-16 09:04:30|14821.42|14741.42|14821.09|14741.09|14821.42|14741.42|14820.96|14740.96|10
1723799080000|2024-08-16 09:04:40|14820.66|14740.66|14820.47|14740.47|14820.66|14740.66|14820.37|14740.37|10
1723799090000|2024-08-16 09:04:50|14820.4|14740.4|14815.39|14735.39|14820.99|14740.99|14815.39|14735.39|10
1723799100000|2024-08-16 09:05:00|14815.14|14735.14|14810.87|14730.87|14815.14|14735.14|14810.87|14730.87|10
1723799110000|2024-08-16 09:05:10|14810.63|14730.63|14807.29|14727.29|14810.63|14730.63|14807.29|14727.29|10
1723799120000|2024-08-16 09:05:20|14806.69|14726.69|14807.12|14727.12|14807.12|14727.12|14805.85|14725.85|10
1723799130000|2024-08-16 09:05:30|14807.18|14727.18|14806.94|14726.94|14807.3|14727.3|14806.94|14726.94|8
1723799140000|2024-08-16 09:05:40|14806.91|14726.91|14806.15|14726.15|14807.02|14727.02|14806.15|14726.15|9
1723799150000|2024-08-16 09:05:50|14806.05|14726.05|14806.54|14726.54|14806.54|14726.54|14805.92|14725.92|10
1723799160000|2024-08-16 09:06:00|14806.53|14726.53|14805.11|14725.11|14807.62|14727.62|14805.11|14725.11|10
1723799170000|2024-08-16 09:06:10|14805.22|14725.22|14804.54|14724.54|14805.84|14725.84|14804.44|14724.44|10
1723799180000|2024-08-16 09:06:20|14804.68|14724.68|14804.16|14724.16|14804.95|14724.95|14803.5|14723.5|10
1723799190000|2024-08-16 09:06:30|14803.95|14723.95|14804.4|14724.4|14804.4|14724.4|14803.43|14723.43|10
1723799200000|2024-08-16 09:06:40|14804.29|14724.29|14803.16|14723.16|14804.49|14724.49|14803.16|14723.16|10
1723799210000|2024-08-16 09:06:50|14803.11|14723.11|14801.75|14721.75|14803.17|14723.17|14801.75|14721.75|10
1723799220000|2024-08-16 09:07:00|14801.81|14721.81|14801.28|14721.28|14801.81|14721.81|14801.27|14721.27|9
1723799230000|2024-08-16 09:07:10|14801.56|14721.56|14801.71|14721.71|14801.76|14721.76|14801.46|14721.46|10
1723799240000|2024-08-16 09:07:20|14801.73|14721.73|14802.13|14722.13|14802.13|14722.13|14800.64|14720.64|10
1723799250000|2024-08-16 09:07:30|14802.36|14722.36|14801.81|14721.81|14802.36|14722.36|14801.59|14721.59|8
1723799260000|2024-08-16 09:07:40|14801.82|14721.82|14800.19|14720.19|14801.82|14721.82|14799.6|14719.6|9
1723799270000|2024-08-16 09:07:50|14800.33|14720.33|14802.24|14722.24|14802.24|14722.24|14800.18|14720.18|10
1723799280000|2024-08-16 09:08:00|14802.89|14722.89|14803.01|14723.01|14803.5|14723.5|14802.57|14722.57|10
1723799290000|2024-08-16 09:08:10|14803.39|14723.39|14803.43|14723.43|14803.45|14723.45|14803.17|14723.17|8
1723799300000|2024-08-16 09:08:20|14803.18|14723.18|14801.79|14721.79|14803.22|14723.22|14801.6|14721.6|10
1723799310000|2024-08-16 09:08:30|14801.67|14721.67|14801.72|14721.72|14801.75|14721.75|14801.56|14721.56|9
1723799320000|2024-08-16 09:08:40|14801.75|14721.75|14801.89|14721.89|14802.07|14722.07|14801.66|14721.66|10
1723799330000|2024-08-16 09:08:50|14801.94|14721.94|14801.26|14721.26|14801.94|14721.94|14800.99|14720.99|9
1723799340000|2024-08-16 09:09:00|14801.34|14721.34|14800.97|14720.97|14801.34|14721.34|14800.71|14720.71|10
1723799350000|2024-08-16 09:09:10|14800.8|14720.8|14800.68|14720.68|14801.04|14721.04|14800.68|14720.68|10
1723799360000|2024-08-16 09:09:20|14800.69|14720.69|14798.34|14718.34|14800.69|14720.69|14798.34|14718.34|10
1723799370000|2024-08-16 09:09:30|14798.28|14718.28|14797.48|14717.48|14798.28|14718.28|14797.21|14717.21|9
1723799380000|2024-08-16 09:09:40|14797.2|14717.2|14795.33|14715.33|14797.2|14717.2|14795.33|14715.33|10
1723799390000|2024-08-16 09:09:50|14795.32|14715.32|14790.97|14710.97|14795.32|14715.32|14790.97|14710.97|10
1723799400000|2024-08-16 09:10:00|14790.59|14710.59|14789.64|14709.64|14790.59|14710.59|14789.62|14709.62|10
1723799410000|2024-08-16 09:10:10|14789.72|14709.72|14788.89|14708.89|14789.72|14709.72|14788.58|14708.58|10
1723799420000|2024-08-16 09:10:20|14788.91|14708.91|14788.22|14708.22|14788.91|14708.91|14788.22|14708.22|8
1723799430000|2024-08-16 09:10:30|14787.97|14707.97|14787.08|14707.08|14787.99|14707.99|14787.08|14707.08|10
1723799440000|2024-08-16 09:10:40|14787.14|14707.14|14785.14|14705.14|14787.14|14707.14|14785.14|14705.14|10
1723799450000|2024-08-16 09:10:50|14785.49|14705.49|14787.93|14707.93|14787.94|14707.94|14784.84|14704.84|10
1723799460000|2024-08-16 09:11:00|14789.62|14709.62|14790.77|14710.77|14790.9|14710.9|14789.62|14709.62|10
1723799470000|2024-08-16 09:11:10|14790.84|14710.84|14789.1|14709.1|14790.86|14710.86|14789.05|14709.05|10
1723799480000|2024-08-16 09:11:20|14789.35|14709.35|14790.14|14710.14|14790.14|14710.14|14789.35|14709.35|9
1723799490000|2024-08-16 09:11:30|14789.9|14709.9|14790.73|14710.73|14790.73|14710.73|14789.9|14709.9|9
1723799500000|2024-08-16 09:11:40|14790.72|14710.72|14790.71|14710.71|14790.72|14710.72|14790.27|14710.27|9
1723799510000|2024-08-16 09:11:50|14790.61|14710.61|14792.07|14712.07|14792.07|14712.07|14790.56|14710.56|10
1723799520000|2024-08-16 09:12:00|14792.08|14712.08|14791|14711|14792.08|14712.08|14790.95|14710.95|9
1723799530000|2024-08-16 09:12:10|14791.07|14711.07|14790.81|14710.81|14791.08|14711.08|14790.49|14710.49|9
1723799540000|2024-08-16 09:12:20|14790.62|14710.62|14790.06|14710.06|14790.68|14710.68|14790.06|14710.06|10
1723799550000|2024-08-16 09:12:30|14790.22|14710.22|14790.53|14710.53|14790.75|14710.75|14790.22|14710.22|10
1723799560000|2024-08-16 09:12:40|14790.54|14710.54|14791.42|14711.42|14791.42|14711.42|14790.4|14710.4|9
1723799570000|2024-08-16 09:12:50|14791.37|14711.37|14793.76|14713.76|14793.76|14713.76|14791.37|14711.37|10
1723799580000|2024-08-16 09:13:00|14793.97|14713.97|14793.98|14713.98|14794.25|14714.25|14793.83|14713.83|10
1723799590000|2024-08-16 09:13:10|14794.05|14714.05|14795.52|14715.52|14795.54|14715.54|14794.05|14714.05|10
1723799600000|2024-08-16 09:13:20|14795.44|14715.44|14794.64|14714.64|14795.64|14715.64|14794.64|14714.64|9
1723799610000|2024-08-16 09:13:30|14795.22|14715.22|14797.04|14717.04|14797.04|14717.04|14794.85|14714.85|10
1723799620000|2024-08-16 09:13:40|14797.3|14717.3|14794.64|14714.64|14797.3|14717.3|14794.64|14714.64|9
1723799630000|2024-08-16 09:13:50|14794.55|14714.55|14795.48|14715.48|14795.57|14715.57|14793.91|14713.91|10
1723799640000|2024-08-16 09:14:00|14795.77|14715.77|14798.85|14718.85|14798.85|14718.85|14795.77|14715.77|10
1723799650000|2024-08-16 09:14:10|14798.55|14718.55|14800.27|14720.27|14800.27|14720.27|14798.13|14718.13|10
1723799660000|2024-08-16 09:14:20|14800.48|14720.48|14801.54|14721.54|14801.67|14721.67|14800.25|14720.25|9
1723799670000|2024-08-16 09:14:30|14801.87|14721.87|14803.64|14723.64|14803.64|14723.64|14801.87|14721.87|10
1723799680000|2024-08-16 09:14:40|14803.73|14723.73|14804.89|14724.89|14804.89|14724.89|14803.26|14723.26|10
1723799690000|2024-08-16 09:14:50|14804.99|14724.99|14809.06|14729.06|14809.06|14729.06|14804.99|14724.99|10
1723799700000|2024-08-16 09:15:00|14809.36|14729.36|14812.78|14732.78|14812.78|14732.78|14809.36|14729.36|10
1723799710000|2024-08-16 09:15:10|14812.92|14732.92|14817.29|14737.29|14817.29|14737.29|14812.92|14732.92|9
1723799720000|2024-08-16 09:15:20|14818.19|14738.19|14821.59|14741.59|14821.59|14741.59|14818.19|14738.19|10
1723799730000|2024-08-16 09:15:30|14821.66|14741.66|14821.35|14741.35|14821.99|14741.99|14821.29|14741.29|10
1723799740000|2024-08-16 09:15:40|14821.48|14741.48|14822.59|14742.59|14822.86|14742.86|14821.48|14741.48|10
1723799750000|2024-08-16 09:15:50|14822.13|14742.13|14820.41|14740.41|14822.13|14742.13|14820.37|14740.37|10
1723799760000|2024-08-16 09:16:00|14820.2|14740.2|14819.19|14739.19|14820.2|14740.2|14819.19|14739.19|8
1723799770000|2024-08-16 09:16:10|14819.05|14739.05|14817.39|14737.39|14819.05|14739.05|14817.14|14737.14|10
1723799780000|2024-08-16 09:16:20|14817.44|14737.44|14819.08|14739.08|14819.81|14739.81|14817.44|14737.44|8
1723799790000|2024-08-16 09:16:30|14819.01|14739.01|14820.52|14740.52|14820.52|14740.52|14818.94|14738.94|10
1723799800000|2024-08-16 09:16:40|14824|14744|14834.43|14754.43|14834.43|14754.43|14824|14744|10
1723799810000|2024-08-16 09:16:50|14834.81|14754.81|14839.43|14759.43|14840.04|14760.04|14834.81|14754.81|10
1723799820000|2024-08-16 09:17:00|14839.26|14759.26|14838.55|14758.55|14840.27|14760.27|14838.55|14758.55|10
1723799830000|2024-08-16 09:17:10|14838.25|14758.25|14837.11|14757.11|14838.35|14758.35|14837.11|14757.11|10
1723799840000|2024-08-16 09:17:20|14836.61|14756.61|14833.61|14753.61|14836.61|14756.61|14833.54|14753.54|10
1723799850000|2024-08-16 09:17:30|14833.46|14753.46|14831.25|14751.25|14834.15|14754.15|14831.25|14751.25|10
1723799860000|2024-08-16 09:17:40|14831.21|14751.21|14831.31|14751.31|14831.55|14751.55|14831.04|14751.04|10
1723799870000|2024-08-16 09:17:50|14830.72|14750.72|14829.81|14749.81|14830.72|14750.72|14829.76|14749.76|10
1723799880000|2024-08-16 09:18:00|14829.74|14749.74|14828.76|14748.76|14829.74|14749.74|14828.76|14748.76|10
1723799890000|2024-08-16 09:18:10|14829.15|14749.15|14828.88|14748.88|14829.8|14749.8|14828.82|14748.82|10
1723799900000|2024-08-16 09:18:20|14828.57|14748.57|14826.42|14746.42|14828.57|14748.57|14826.42|14746.42|10
1723799910000|2024-08-16 09:18:30|14826.3|14746.3|14826.43|14746.43|14826.72|14746.72|14826.24|14746.24|9
1723799920000|2024-08-16 09:18:40|14826.37|14746.37|14826.61|14746.61|14826.61|14746.61|14826.15|14746.15|10
1723799930000|2024-08-16 09:18:50|14826.64|14746.64|14828.44|14748.44|14828.44|14748.44|14826.22|14746.22|10
1723799940000|2024-08-16 09:19:00|14828.45|14748.45|14828.72|14748.72|14828.89|14748.89|14828.45|14748.45|10
1723799950000|2024-08-16 09:19:10|14828.7|14748.7|14828.17|14748.17|14828.7|14748.7|14827.19|14747.19|9
1723799960000|2024-08-16 09:19:20|14828.14|14748.14|14829.8|14749.8|14829.8|14749.8|14828.14|14748.14|8
1723799970000|2024-08-16 09:19:30|14830.18|14750.18|14830.72|14750.72|14830.95|14750.95|14830.18|14750.18|10
1723799980000|2024-08-16 09:19:40|14830.92|14750.92|14829.72|14749.72|14831.12|14751.12|14829.7|14749.7|10
1723799990000|2024-08-16 09:19:50|14829.93|14749.93|14830.91|14750.91|14831|14751|14829.93|14749.93|10
1723800000000|2024-08-16 09:20:00|14830.98|14750.98|14829.8|14749.8|14830.98|14750.98|14829.8|14749.8|10
1723800010000|2024-08-16 09:20:10|14829.37|14749.37|14828.87|14748.87|14829.37|14749.37|14828.87|14748.87|9
1723800020000|2024-08-16 09:20:20|14828.81|14748.81|14828.27|14748.27|14828.94|14748.94|14828.26|14748.26|10
1723800030000|2024-08-16 09:20:30|14828.09|14748.09|14828.41|14748.41|14828.67|14748.67|14828.01|14748.01|9
1723800040000|2024-08-16 09:20:40|14828.45|14748.45|14828.55|14748.55|14828.87|14748.87|14828.38|14748.38|10
1723800050000|2024-08-16 09:20:50|14828.59|14748.59|14828.23|14748.23|14828.59|14748.59|14828.22|14748.22|8
1723800060000|2024-08-16 09:21:00|14827.89|14747.89|14821.75|14741.75|14827.89|14747.89|14821.75|14741.75|10
1723800070000|2024-08-16 09:21:10|14821.67|14741.67|14820.75|14740.75|14821.67|14741.67|14820.1|14740.1|10
1723800080000|2024-08-16 09:21:20|14820.94|14740.94|14820.27|14740.27|14820.94|14740.94|14820.27|14740.27|10
1723800090000|2024-08-16 09:21:30|14820.09|14740.09|14820.52|14740.52|14820.77|14740.77|14819.8|14739.8|10
1723800100000|2024-08-16 09:21:40|14820.8|14740.8|14823.68|14743.68|14823.94|14743.94|14820.8|14740.8|10
1723800110000|2024-08-16 09:21:50|14823.73|14743.73|14824.98|14744.98|14824.98|14744.98|14823.63|14743.63|9
1723800120000|2024-08-16 09:22:00|14825.04|14745.04|14826.52|14746.52|14826.52|14746.52|14825.04|14745.04|10
1723800130000|2024-08-16 09:22:10|14826.54|14746.54|14826.88|14746.88|14827.46|14747.46|14826.38|14746.38|9
1723800140000|2024-08-16 09:22:20|14826.65|14746.65|14825.03|14745.03|14826.65|14746.65|14824.36|14744.36|10
1723800150000|2024-08-16 09:22:30|14825.33|14745.33|14825.88|14745.88|14825.88|14745.88|14825.17|14745.17|9
1723800160000|2024-08-16 09:22:40|14826.01|14746.01|14825.82|14745.82|14826.37|14746.37|14825.82|14745.82|9
1723800170000|2024-08-16 09:22:50|14825.75|14745.75|14825.1|14745.1|14825.82|14745.82|14825.1|14745.1|10
1723800180000|2024-08-16 09:23:00|14825.11|14745.11|14825.39|14745.39|14825.48|14745.48|14824.84|14744.84|10
1723800190000|2024-08-16 09:23:10|14825.25|14745.25|14824.5|14744.5|14825.25|14745.25|14824.5|14744.5|10
1723800200000|2024-08-16 09:23:20|14824.52|14744.52|14825.33|14745.33|14825.33|14745.33|14824.39|14744.39|10
1723800210000|2024-08-16 09:23:30|14825.51|14745.51|14825.77|14745.77|14826.05|14746.05|14825.51|14745.51|10
1723800220000|2024-08-16 09:23:40|14826.36|14746.36|14826.05|14746.05|14826.47|14746.47|14826.05|14746.05|10
1723800230000|2024-08-16 09:23:50|14826.08|14746.08|14826.09|14746.09|14826.35|14746.35|14826.08|14746.08|10
1723800240000|2024-08-16 09:24:00|14826|14746|14825.32|14745.32|14826.5|14746.5|14825.32|14745.32|10
1723800250000|2024-08-16 09:24:10|14824.72|14744.72|14824.8|14744.8|14824.89|14744.89|14824.72|14744.72|8
1723800260000|2024-08-16 09:24:20|14824.24|14744.24|14822.72|14742.72|14824.24|14744.24|14822.71|14742.71|10
1723800270000|2024-08-16 09:24:30|14822.76|14742.76|14822.13|14742.13|14822.76|14742.76|14821.95|14741.95|9
1723800280000|2024-08-16 09:24:40|14821.94|14741.94|14822.76|14742.76|14822.76|14742.76|14821.84|14741.84|10
1723800290000|2024-08-16 09:24:50|14822.73|14742.73|14822.86|14742.86|14823.15|14743.15|14822.73|14742.73|9
1723800300000|2024-08-16 09:25:00|14822.2|14742.2|14821.52|14741.52|14822.2|14742.2|14821.52|14741.52|10
1723800310000|2024-08-16 09:25:10|14821.38|14741.38|14818.56|14738.56|14821.38|14741.38|14818.36|14738.36|10
1723800320000|2024-08-16 09:25:20|14817.85|14737.85|14812.03|14732.03|14817.85|14737.85|14812.03|14732.03|9
1723800330000|2024-08-16 09:25:30|14812.21|14732.21|14813.69|14733.69|14813.7|14733.7|14812.2|14732.2|9
1723800340000|2024-08-16 09:25:40|14814.03|14734.03|14815.07|14735.07|14815.07|14735.07|14813.65|14733.65|10
1723800350000|2024-08-16 09:25:50|14815.04|14735.04|14814.84|14734.84|14815.16|14735.16|14814.77|14734.77|9
1723800360000|2024-08-16 09:26:00|14815.48|14735.48|14816.53|14736.53|14816.79|14736.79|14815.43|14735.43|10
1723800370000|2024-08-16 09:26:10|14816.42|14736.42|14817.35|14737.35|14817.35|14737.35|14816.32|14736.32|10
1723800380000|2024-08-16 09:26:20|14817.37|14737.37|14817.58|14737.58|14817.58|14737.58|14817.18|14737.18|10
1723800390000|2024-08-16 09:26:30|14817.62|14737.62|14818.1|14738.1|14818.1|14738.1|14817.59|14737.59|8
1723800400000|2024-08-16 09:26:40|14818.61|14738.61|14818.59|14738.59|14818.81|14738.81|14818.52|14738.52|10
1723800410000|2024-08-16 09:26:50|14818.57|14738.57|14817.35|14737.35|14818.78|14738.78|14817.23|14737.23|10
1723800420000|2024-08-16 09:27:00|14817.24|14737.24|14814.35|14734.35|14817.24|14737.24|14814.35|14734.35|10
1723800430000|2024-08-16 09:27:10|14814.04|14734.04|14813.88|14733.88|14814.25|14734.25|14813.53|14733.53|10
1723800440000|2024-08-16 09:27:20|14813.78|14733.78|14813.34|14733.34|14813.78|14733.78|14813.34|14733.34|10
1723800450000|2024-08-16 09:27:30|14812.93|14732.93|14814.83|14734.83|14814.83|14734.83|14812.93|14732.93|10
1723800460000|2024-08-16 09:27:40|14813.94|14733.94|14814.36|14734.36|14814.36|14734.36|14812.92|14732.92|10
1723800470000|2024-08-16 09:27:50|14814.55|14734.55|14814.62|14734.62|14814.67|14734.67|14814.25|14734.25|9
1723800480000|2024-08-16 09:28:00|14814.81|14734.81|14816.7|14736.7|14816.78|14736.78|14814.81|14734.81|9
1723800490000|2024-08-16 09:28:10|14816.66|14736.66|14816.86|14736.86|14817.17|14737.17|14816.54|14736.54|10
1723800500000|2024-08-16 09:28:20|14816.78|14736.78|14817.49|14737.49|14817.49|14737.49|14816.78|14736.78|9
1723800510000|2024-08-16 09:28:30|14817.67|14737.67|14818.36|14738.36|14818.36|14738.36|14817.22|14737.22|10
1723800520000|2024-08-16 09:28:40|14818.32|14738.32|14819.95|14739.95|14820.02|14740.02|14818.32|14738.32|9
1723800530000|2024-08-16 09:28:50|14819.9|14739.9|14821.66|14741.66|14821.66|14741.66|14819.9|14739.9|10
1723800540000|2024-08-16 09:29:00|14821.28|14741.28|14821.12|14741.12|14821.54|14741.54|14821.03|14741.03|10
1723800550000|2024-08-16 09:29:10|14821.07|14741.07|14819.55|14739.55|14821.07|14741.07|14819.55|14739.55|10
1723800560000|2024-08-16 09:29:20|14819.29|14739.29|14819.33|14739.33|14819.37|14739.37|14819.19|14739.19|10
1723800570000|2024-08-16 09:29:30|14819.25|14739.25|14818.94|14738.94|14819.25|14739.25|14818.93|14738.93|9
1723800580000|2024-08-16 09:29:40|14818.95|14738.95|14818.64|14738.64|14819.04|14739.04|14818.62|14738.62|9
1723800590000|2024-08-16 09:29:50|14818.63|14738.63|14818.08|14738.08|14818.64|14738.64|14817.97|14737.97|10
1723800600000|2024-08-16 09:30:00|14817.83|14737.83|14817.84|14737.84|14817.84|14737.84|14816.87|14736.87|9
1723800610000|2024-08-16 09:30:10|14817.92|14737.92|14818.32|14738.32|14818.32|14738.32|14817.2|14737.2|10
1723800620000|2024-08-16 09:30:20|14818.25|14738.25|14818.74|14738.74|14818.74|14738.74|14818.25|14738.25|8
1723800630000|2024-08-16 09:30:30|14818.84|14738.84|14818.98|14738.98|14819.06|14739.06|14818.82|14738.82|10
1723800640000|2024-08-16 09:30:40|14818.91|14738.91|14819.18|14739.18|14819.18|14739.18|14818.69|14738.69|9
1723800650000|2024-08-16 09:30:50|14819.11|14739.11|14818.51|14738.51|14819.11|14739.11|14818.37|14738.37|10
1723800660000|2024-08-16 09:31:00|14817.33|14737.33|14816.28|14736.28|14817.42|14737.42|14816.21|14736.21|10
1723800670000|2024-08-16 09:31:10|14816.1|14736.1|14814.3|14734.3|14816.23|14736.23|14814.3|14734.3|10
1723800680000|2024-08-16 09:31:20|14814.24|14734.24|14812.86|14732.86|14814.24|14734.24|14812.86|14732.86|10
1723800690000|2024-08-16 09:31:30|14812.92|14732.92|14811.18|14731.18|14812.92|14732.92|14811.09|14731.09|10
1723800700000|2024-08-16 09:31:40|14811.16|14731.16|14811.12|14731.12|14811.51|14731.51|14810.11|14730.11|10
1723800710000|2024-08-16 09:31:50|14810.71|14730.71|14810.34|14730.34|14811|14731|14810.34|14730.34|10
1723800720000|2024-08-16 09:32:00|14810.22|14730.22|14808.83|14728.83|14810.22|14730.22|14808.52|14728.52|10
1723800730000|2024-08-16 09:32:10|14808.59|14728.59|14808.11|14728.11|14809.04|14729.04|14808.07|14728.07|10
1723800740000|2024-08-16 09:32:20|14808.1|14728.1|14808.58|14728.58|14808.58|14728.58|14807.43|14727.43|9
1723800750000|2024-08-16 09:32:30|14807.4|14727.4|14806.41|14726.41|14808.24|14728.24|14806.41|14726.41|10
1723800760000|2024-08-16 09:32:40|14805.53|14725.53|14805.48|14725.48|14805.53|14725.53|14805.23|14725.23|8
1723800770000|2024-08-16 09:32:50|14805.63|14725.63|14805.3|14725.3|14805.68|14725.68|14805.26|14725.26|9
1723800780000|2024-08-16 09:33:00|14805.88|14725.88|14806.31|14726.31|14806.78|14726.78|14805.88|14725.88|9
1723800790000|2024-08-16 09:33:10|14806.66|14726.66|14806.76|14726.76|14807.08|14727.08|14806.65|14726.65|10
1723800800000|2024-08-16 09:33:20|14806.73|14726.73|14808.37|14728.37|14808.37|14728.37|14806.73|14726.73|10
1723800810000|2024-08-16 09:33:30|14808.41|14728.41|14810.25|14730.25|14810.25|14730.25|14808.41|14728.41|10
1723800820000|2024-08-16 09:33:40|14810.24|14730.24|14810.8|14730.8|14810.85|14730.85|14810.24|14730.24|10
1723800830000|2024-08-16 09:33:50|14810.79|14730.79|14809.81|14729.81|14810.88|14730.88|14809.81|14729.81|9
1723800840000|2024-08-16 09:34:00|14809.68|14729.68|14809.66|14729.66|14809.83|14729.83|14809.45|14729.45|10
1723800850000|2024-08-16 09:34:10|14809.65|14729.65|14810.25|14730.25|14810.25|14730.25|14809.65|14729.65|10
1723800860000|2024-08-16 09:34:20|14810.38|14730.38|14810.98|14730.98|14810.99|14730.99|14810.35|14730.35|10
1723800870000|2024-08-16 09:34:30|14811.4|14731.4|14811.93|14731.93|14811.93|14731.93|14811.4|14731.4|9
1723800880000|2024-08-16 09:34:40|14812.29|14732.29|14814.32|14734.32|14814.32|14734.32|14812.29|14732.29|10
1723800890000|2024-08-16 09:34:50|14814.62|14734.62|14818.44|14738.44|14818.44|14738.44|14814.62|14734.62|10
1723800900000|2024-08-16 09:35:00|14818.46|14738.46|14819.31|14739.31|14819.51|14739.51|14818.46|14738.46|10
1723800910000|2024-08-16 09:35:10|14819.84|14739.84|14826.26|14746.26|14826.26|14746.26|14819.84|14739.84|9
1723800920000|2024-08-16 09:35:20|14826.11|14746.11|14824.59|14744.59|14826.15|14746.15|14824.52|14744.52|10
1723800930000|2024-08-16 09:35:30|14824.57|14744.57|14824.01|14744.01|14824.57|14744.57|14823.82|14743.82|10
1723800940000|2024-08-16 09:35:40|14824.12|14744.12|14825.73|14745.73|14825.75|14745.75|14824.12|14744.12|10
1723800950000|2024-08-16 09:35:50|14825.77|14745.77|14824.76|14744.76|14825.81|14745.81|14824.76|14744.76|9
1723800960000|2024-08-16 09:36:00|14824.47|14744.47|14824.22|14744.22|14824.47|14744.47|14824.16|14744.16|9
1723800970000|2024-08-16 09:36:10|14824.25|14744.25|14824.53|14744.53|14824.64|14744.64|14824.21|14744.21|9
1723800980000|2024-08-16 09:36:20|14825.4|14745.4|14824.48|14744.48|14825.53|14745.53|14824.44|14744.44|10
1723800990000|2024-08-16 09:36:30|14824.32|14744.32|14821.59|14741.59|14824.32|14744.32|14821.59|14741.59|10
1723801000000|2024-08-16 09:36:40|14821.65|14741.65|14820.92|14740.92|14821.73|14741.73|14820.67|14740.67|10
1723801010000|2024-08-16 09:36:50|14821.26|14741.26|14821.42|14741.42|14821.42|14741.42|14820.91|14740.91|10
1723801020000|2024-08-16 09:37:00|14821.41|14741.41|14821.42|14741.42|14821.5|14741.5|14821.28|14741.28|10
1723801030000|2024-08-16 09:37:10|14821.65|14741.65|14821.86|14741.86|14822.15|14742.15|14821.41|14741.41|10
1723801040000|2024-08-16 09:37:20|14822.24|14742.24|14825.36|14745.36|14825.36|14745.36|14822.24|14742.24|10
1723801050000|2024-08-16 09:37:30|14825.75|14745.75|14826.24|14746.24|14826.24|14746.24|14825.75|14745.75|10
1723801060000|2024-08-16 09:37:40|14826.41|14746.41|14827.15|14747.15|14827.15|14747.15|14826.41|14746.41|10
1723801070000|2024-08-16 09:37:50|14827.57|14747.57|14828.21|14748.21|14828.34|14748.34|14827.53|14747.53|9
1723801080000|2024-08-16 09:38:00|14828.55|14748.55|14827.74|14747.74|14828.78|14748.78|14827.74|14747.74|10
1723801090000|2024-08-16 09:38:10|14828.01|14748.01|14828.67|14748.67|14828.8|14748.8|14827.78|14747.78|9
1723801100000|2024-08-16 09:38:20|14828.28|14748.28|14829.84|14749.84|14829.84|14749.84|14828.21|14748.21|10
1723801110000|2024-08-16 09:38:30|14829.82|14749.82|14829.67|14749.67|14830.18|14750.18|14829.56|14749.56|10
1723801120000|2024-08-16 09:38:40|14829.6|14749.6|14829.82|14749.82|14829.82|14749.82|14829.47|14749.47|8
1723801130000|2024-08-16 09:38:50|14829.62|14749.62|14828.32|14748.32|14829.72|14749.72|14828.32|14748.32|10
1723801140000|2024-08-16 09:39:00|14828.43|14748.43|14829.82|14749.82|14829.82|14749.82|14827.75|14747.75|10
1723801150000|2024-08-16 09:39:10|14830.04|14750.04|14829.72|14749.72|14830.32|14750.32|14829.72|14749.72|10
1723801160000|2024-08-16 09:39:20|14829.66|14749.66|14830.53|14750.53|14830.74|14750.74|14829.66|14749.66|10
1723801170000|2024-08-16 09:39:30|14829.93|14749.93|14829.68|14749.68|14830.07|14750.07|14829.44|14749.44|10
1723801180000|2024-08-16 09:39:40|14829.74|14749.74|14829.43|14749.43|14829.76|14749.76|14829.43|14749.43|10
1723801190000|2024-08-16 09:39:50|14829.45|14749.45|14827.84|14747.84|14829.45|14749.45|14827.84|14747.84|10
1723801200000|2024-08-16 09:40:00|14828|14748|14826.76|14746.76|14828|14748|14826.53|14746.53|10
1723801210000|2024-08-16 09:40:10|14826.67|14746.67|14823.61|14743.61|14826.85|14746.85|14823.61|14743.61|10
1723801220000|2024-08-16 09:40:20|14823.92|14743.92|14824.19|14744.19|14824.24|14744.24|14823.53|14743.53|8
1723801230000|2024-08-16 09:40:30|14824.32|14744.32|14825.26|14745.26|14825.26|14745.26|14824.32|14744.32|10
1723801240000|2024-08-16 09:40:40|14825.35|14745.35|14825.07|14745.07|14825.4|14745.4|14824.99|14744.99|10
1723801250000|2024-08-16 09:40:50|14825.09|14745.09|14825.31|14745.31|14825.31|14745.31|14825.05|14745.05|10
1723801260000|2024-08-16 09:41:00|14825.26|14745.26|14825.33|14745.33|14825.38|14745.38|14824.98|14744.98|10
1723801270000|2024-08-16 09:41:10|14825.3|14745.3|14825.21|14745.21|14825.42|14745.42|14825.19|14745.19|10
1723801280000|2024-08-16 09:41:20|14825.03|14745.03|14825.06|14745.06|14825.27|14745.27|14825.03|14745.03|9
1723801290000|2024-08-16 09:41:30|14825.04|14745.04|14824.74|14744.74|14825.29|14745.29|14824.74|14744.74|9
1723801300000|2024-08-16 09:41:40|14824.82|14744.82|14825.36|14745.36|14825.62|14745.62|14824.82|14744.82|10
1723801310000|2024-08-16 09:41:50|14825.53|14745.53|14825.6|14745.6|14825.71|14745.71|14825.43|14745.43|9
1723801320000|2024-08-16 09:42:00|14825.67|14745.67|14825.9|14745.9|14826.26|14746.26|14825.67|14745.67|10
1723801330000|2024-08-16 09:42:10|14825.94|14745.94|14826.67|14746.67|14827.67|14747.67|14825.94|14745.94|10
1723801340000|2024-08-16 09:42:20|14826.03|14746.03|14824.75|14744.75|14826.12|14746.12|14824.75|14744.75|10
1723801350000|2024-08-16 09:42:30|14824.45|14744.45|14822.62|14742.62|14824.51|14744.51|14822.56|14742.56|10
1723801360000|2024-08-16 09:42:40|14822.74|14742.74|14823.77|14743.77|14823.77|14743.77|14821.92|14741.92|10
1723801370000|2024-08-16 09:42:50|14823.88|14743.88|14827.39|14747.39|14827.39|14747.39|14823.88|14743.88|10
1723801380000|2024-08-16 09:43:00|14827.44|14747.44|14830.31|14750.31|14830.31|14750.31|14827.44|14747.44|10
1723801390000|2024-08-16 09:43:10|14830.43|14750.43|14831.36|14751.36|14831.36|14751.36|14830.43|14750.43|9
1723801400000|2024-08-16 09:43:20|14831.57|14751.57|14831.14|14751.14|14831.77|14751.77|14831.13|14751.13|10
1723801410000|2024-08-16 09:43:30|14831.44|14751.44|14831.3|14751.3|14831.52|14751.52|14830.75|14750.75|10
1723801420000|2024-08-16 09:43:40|14831.27|14751.27|14831.61|14751.61|14831.96|14751.96|14831.21|14751.21|10
1723801430000|2024-08-16 09:43:50|14831.73|14751.73|14831.89|14751.89|14832.3|14752.3|14831.73|14751.73|10
1723801440000|2024-08-16 09:44:00|14831.9|14751.9|14831.68|14751.68|14832.01|14752.01|14831.62|14751.62|10
1723801450000|2024-08-16 09:44:10|14831.48|14751.48|14830.07|14750.07|14831.48|14751.48|14830.05|14750.05|7
1723801460000|2024-08-16 09:44:20|14829.94|14749.94|14829.85|14749.85|14829.97|14749.97|14829.53|14749.53|9
1723801470000|2024-08-16 09:44:30|14829.86|14749.86|14830.48|14750.48|14830.48|14750.48|14829.82|14749.82|10
1723801480000|2024-08-16 09:44:40|14830.55|14750.55|14831.02|14751.02|14831.02|14751.02|14830.54|14750.54|10
1723801490000|2024-08-16 09:44:50|14831.07|14751.07|14830.97|14750.97|14831.13|14751.13|14830.7|14750.7|10
1723801500000|2024-08-16 09:45:00|14831.07|14751.07|14830.24|14750.24|14831.12|14751.12|14830.24|14750.24|9
1723801510000|2024-08-16 09:45:10|14830.27|14750.27|14828.98|14748.98|14830.33|14750.33|14828.98|14748.98|8
1723801520000|2024-08-16 09:45:20|14829.26|14749.26|14829.34|14749.34|14829.34|14749.34|14828.37|14748.37|10
1723801530000|2024-08-16 09:45:30|14829.93|14749.93|14829.97|14749.97|14830.24|14750.24|14829.63|14749.63|10
1723801540000|2024-08-16 09:45:40|14830|14750|14828.88|14748.88|14830|14750|14828.86|14748.86|10
1723801550000|2024-08-16 09:45:50|14828.82|14748.82|14828.53|14748.53|14828.87|14748.87|14828.53|14748.53|10
1723801560000|2024-08-16 09:46:00|14828.33|14748.33|14828.74|14748.74|14828.82|14748.82|14828.26|14748.26|9
1723801570000|2024-08-16 09:46:10|14828.69|14748.69|14828.68|14748.68|14828.69|14748.69|14828.41|14748.41|10
1723801580000|2024-08-16 09:46:20|14828.72|14748.72|14831.57|14751.57|14831.57|14751.57|14828.72|14748.72|10
1723801590000|2024-08-16 09:46:30|14831.63|14751.63|14831.79|14751.79|14831.79|14751.79|14831.12|14751.12|10
1723801600000|2024-08-16 09:46:40|14831.84|14751.84|14832.14|14752.14|14832.19|14752.19|14831.8|14751.8|10
1723801610000|2024-08-16 09:46:50|14832.2|14752.2|14831.37|14751.37|14832.2|14752.2|14831.37|14751.37|10
1723801620000|2024-08-16 09:47:00|14830.95|14750.95|14829.11|14749.11|14830.96|14750.96|14829.11|14749.11|10
1723801630000|2024-08-16 09:47:10|14829.06|14749.06|14830.51|14750.51|14830.51|14750.51|14828.83|14748.83|10
1723801640000|2024-08-16 09:47:20|14830.6|14750.6|14832.64|14752.64|14832.64|14752.64|14830.44|14750.44|10
1723801650000|2024-08-16 09:47:30|14832.67|14752.67|14834.04|14754.04|14834.09|14754.09|14832.67|14752.67|10
1723801660000|2024-08-16 09:47:40|14833.99|14753.99|14834.63|14754.63|14834.63|14754.63|14833.85|14753.85|10
1723801670000|2024-08-16 09:47:50|14834.48|14754.48|14834.69|14754.69|14834.79|14754.79|14834.48|14754.48|10
1723801680000|2024-08-16 09:48:00|14834.54|14754.54|14836.21|14756.21|14836.21|14756.21|14834.48|14754.48|9
1723801690000|2024-08-16 09:48:10|14836.33|14756.33|14835.92|14755.92|14836.39|14756.39|14835.86|14755.86|10
1723801700000|2024-08-16 09:48:20|14835.65|14755.65|14834.39|14754.39|14835.88|14755.88|14834.39|14754.39|10
1723801710000|2024-08-16 09:48:30|14835.01|14755.01|14835.47|14755.47|14835.77|14755.77|14835.01|14755.01|10
1723801720000|2024-08-16 09:48:40|14835.64|14755.64|14834.87|14754.87|14835.85|14755.85|14834.87|14754.87|10
1723801730000|2024-08-16 09:48:50|14834.75|14754.75|14833.52|14753.52|14834.75|14754.75|14833.52|14753.52|10
1723801740000|2024-08-16 09:49:00|14833.35|14753.35|14834.32|14754.32|14834.32|14754.32|14832.75|14752.75|10
1723801750000|2024-08-16 09:49:10|14834.85|14754.85|14834.56|14754.56|14834.85|14754.85|14833.34|14753.34|10
1723801760000|2024-08-16 09:49:20|14834.85|14754.85|14835.79|14755.79|14835.79|14755.79|14834.85|14754.85|9
1723801770000|2024-08-16 09:49:30|14835.78|14755.78|14835.41|14755.41|14835.83|14755.83|14835.13|14755.13|10
1723801780000|2024-08-16 09:49:40|14835.26|14755.26|14834.81|14754.81|14835.34|14755.34|14834.81|14754.81|10
1723801790000|2024-08-16 09:49:50|14834.61|14754.61|14834.51|14754.51|14834.67|14754.67|14834.38|14754.38|10
1723801800000|2024-08-16 09:50:00|14834.65|14754.65|14834.65|14754.65|14834.79|14754.79|14834.65|14754.65|10
1723801810000|2024-08-16 09:50:10|14834.76|14754.76|14834.89|14754.89|14834.91|14754.91|14834.43|14754.43|9
1723801820000|2024-08-16 09:50:20|14834.86|14754.86|14836.75|14756.75|14836.75|14756.75|14834.83|14754.83|8
1723801830000|2024-08-16 09:50:30|14837.22|14757.22|14838.26|14758.26|14838.58|14758.58|14837.22|14757.22|10
1723801840000|2024-08-16 09:50:40|14838.32|14758.32|14837.1|14757.1|14838.32|14758.32|14837.1|14757.1|10
1723801850000|2024-08-16 09:50:50|14836.54|14756.54|14835.64|14755.64|14836.8|14756.8|14835.64|14755.64|10
1723801860000|2024-08-16 09:51:00|14835.65|14755.65|14835.5|14755.5|14836.53|14756.53|14835.43|14755.43|10
1723801870000|2024-08-16 09:51:10|14835.12|14755.12|14833.64|14753.64|14835.16|14755.16|14833.64|14753.64|10
1723801880000|2024-08-16 09:51:20|14833.54|14753.54|14838.28|14758.28|14838.28|14758.28|14833.54|14753.54|10
1723801890000|2024-08-16 09:51:30|14838.65|14758.65|14837.17|14757.17|14838.77|14758.77|14837.17|14757.17|10
1723801900000|2024-08-16 09:51:40|14837.6|14757.6|14837.7|14757.7|14838.46|14758.46|14837.6|14757.6|9
1723801910000|2024-08-16 09:51:50|14837.67|14757.67|14837.71|14757.71|14837.81|14757.81|14837.59|14757.59|10
1723801920000|2024-08-16 09:52:00|14837.91|14757.91|14838.88|14758.88|14838.88|14758.88|14837.67|14757.67|10
1723801930000|2024-08-16 09:52:10|14838.9|14758.9|14838.06|14758.06|14839.75|14759.75|14838.06|14758.06|10
1723801940000|2024-08-16 09:52:20|14837.98|14757.98|14842.79|14762.79|14842.79|14762.79|14837.98|14757.98|10
1723801950000|2024-08-16 09:52:30|14843.32|14763.32|14842.32|14762.32|14843.32|14763.32|14842.32|14762.32|10
1723801960000|2024-08-16 09:52:40|14842.41|14762.41|14841.4|14761.4|14842.53|14762.53|14841.4|14761.4|10
1723801970000|2024-08-16 09:52:50|14841.14|14761.14|14841.18|14761.18|14841.18|14761.18|14840.83|14760.83|10
1723801980000|2024-08-16 09:53:00|14841.03|14761.03|14840.73|14760.73|14841.08|14761.08|14840.36|14760.36|9
1723801990000|2024-08-16 09:53:10|14840.68|14760.68|14842.49|14762.49|14842.49|14762.49|14840.46|14760.46|10
1723802000000|2024-08-16 09:53:20|14842.75|14762.75|14842.75|14762.75|14842.79|14762.79|14841.89|14761.89|10
1723802010000|2024-08-16 09:53:30|14842.72|14762.72|14843.5|14763.5|14843.62|14763.62|14842.72|14762.72|10
1723802020000|2024-08-16 09:53:40|14843.69|14763.69|14844.19|14764.19|14844.19|14764.19|14843.44|14763.44|10
1723802030000|2024-08-16 09:53:50|14844.54|14764.54|14844.07|14764.07|14844.57|14764.57|14844.07|14764.07|10
1723802040000|2024-08-16 09:54:00|14843.83|14763.83|14842.52|14762.52|14843.93|14763.93|14842.52|14762.52|10
1723802050000|2024-08-16 09:54:10|14842.3|14762.3|14841.95|14761.95|14842.3|14762.3|14841.7|14761.7|9
1723802060000|2024-08-16 09:54:20|14841.89|14761.89|14842.4|14762.4|14842.4|14762.4|14841.87|14761.87|10
1723802070000|2024-08-16 09:54:30|14842.85|14762.85|14843.88|14763.88|14843.91|14763.91|14842.85|14762.85|10
1723802080000|2024-08-16 09:54:40|14843.89|14763.89|14844.56|14764.56|14844.56|14764.56|14843.88|14763.88|10
1723802090000|2024-08-16 09:54:50|14844.68|14764.68|14844.87|14764.87|14845.17|14765.17|14844.6|14764.6|10
1723802100000|2024-08-16 09:55:00|14844.95|14764.95|14846.43|14766.43|14846.43|14766.43|14844.72|14764.72|10
1723802110000|2024-08-16 09:55:10|14846.91|14766.91|14848.73|14768.73|14848.73|14768.73|14846.91|14766.91|9
1723802120000|2024-08-16 09:55:20|14848.85|14768.85|14849.98|14769.98|14849.98|14769.98|14848.85|14768.85|10
1723802130000|2024-08-16 09:55:30|14849.82|14769.82|14850.43|14770.43|14850.43|14770.43|14849.74|14769.74|10
1723802140000|2024-08-16 09:55:40|14850.5|14770.5|14850.75|14770.75|14850.85|14770.85|14850.06|14770.06|9
1723802150000|2024-08-16 09:55:50|14850.59|14770.59|14853.09|14773.09|14853.09|14773.09|14850.52|14770.52|10
1723802160000|2024-08-16 09:56:00|14851.99|14771.99|14850.95|14770.95|14851.99|14771.99|14850.67|14770.67|10
1723802170000|2024-08-16 09:56:10|14852.08|14772.08|14853.82|14773.82|14854.29|14774.29|14852.08|14772.08|10
1723802180000|2024-08-16 09:56:20|14853.41|14773.41|14854.34|14774.34|14854.34|14774.34|14853.12|14773.12|10
1723802190000|2024-08-16 09:56:30|14854.16|14774.16|14854.57|14774.57|14854.57|14774.57|14853.82|14773.82|9
1723802200000|2024-08-16 09:56:40|14854.6|14774.6|14854.75|14774.75|14854.75|14774.75|14854.39|14774.39|10
1723802210000|2024-08-16 09:56:50|14854.85|14774.85|14854.18|14774.18|14854.85|14774.85|14854.18|14774.18|10
1723802220000|2024-08-16 09:57:00|14854.11|14774.11|14854.98|14774.98|14855.13|14775.13|14854.11|14774.11|9
1723802230000|2024-08-16 09:57:10|14854.86|14774.86|14855.4|14775.4|14855.4|14775.4|14854.56|14774.56|10
1723802240000|2024-08-16 09:57:20|14855.32|14775.32|14856.99|14776.99|14856.99|14776.99|14855.32|14775.32|9
1723802250000|2024-08-16 09:57:30|14856.73|14776.73|14855.84|14775.84|14856.76|14776.76|14855.84|14775.84|10
1723802260000|2024-08-16 09:57:40|14855.79|14775.79|14856.13|14776.13|14856.21|14776.21|14855.7|14775.7|9
1723802270000|2024-08-16 09:57:50|14855.99|14775.99|14855.94|14775.94|14855.99|14775.99|14854.86|14774.86|10
1723802280000|2024-08-16 09:58:00|14856.09|14776.09|14856.49|14776.49|14857.12|14777.12|14856.09|14776.09|10
1723802290000|2024-08-16 09:58:10|14856.43|14776.43|14856.37|14776.37|14856.43|14776.43|14855.91|14775.91|10
1723802300000|2024-08-16 09:58:20|14856.55|14776.55|14855.28|14775.28|14856.93|14776.93|14855.28|14775.28|9
1723802310000|2024-08-16 09:58:30|14854.95|14774.95|14855.63|14775.63|14855.94|14775.94|14854.29|14774.29|9
1723802320000|2024-08-16 09:58:40|14855.7|14775.7|14855.72|14775.72|14855.9|14775.9|14855.58|14775.58|8
1723802330000|2024-08-16 09:58:50|14855.6|14775.6|14855.39|14775.39|14855.6|14775.6|14854.67|14774.67|10
1723802340000|2024-08-16 09:59:00|14854.99|14774.99|14855.81|14775.81|14855.81|14775.81|14854.58|14774.58|10
1723802350000|2024-08-16 09:59:10|14855.91|14775.91|14855.96|14775.96|14855.97|14775.97|14855.84|14775.84|10
1723802360000|2024-08-16 09:59:20|14856.61|14776.61|14856.99|14776.99|14856.99|14776.99|14856.61|14776.61|10
1723802370000|2024-08-16 09:59:30|14856.98|14776.98|14857.12|14777.12|14857.59|14777.59|14856.98|14776.98|10
1723802380000|2024-08-16 09:59:40|14857.24|14777.24|14857.92|14777.92|14858|14778|14856.94|14776.94|9
1723802390000|2024-08-16 09:59:50|14857.94|14777.94|14859.48|14779.48|14859.48|14779.48|14857.94|14777.94|9
1723802400000|2024-08-16 10:00:00|14859.74|14779.74|14860.75|14780.75|14860.84|14780.84|14859.58|14779.58|10
1723802410000|2024-08-16 10:00:10|14860.86|14780.86|14860.58|14780.58|14860.98|14780.98|14860.02|14780.02|10
1723802420000|2024-08-16 10:00:20|14860.55|14780.55|14861.54|14781.54|14861.54|14781.54|14860.51|14780.51|9
1723802430000|2024-08-16 10:00:30|14861.39|14781.39|14861.21|14781.21|14862.03|14782.03|14861.21|14781.21|9
1723802440000|2024-08-16 10:00:40|14861.06|14781.06|14861.05|14781.05|14861.2|14781.2|14861.03|14781.03|10
1723802450000|2024-08-16 10:00:50|14861.03|14781.03|14860.78|14780.78|14861.03|14781.03|14860.67|14780.67|10
1723802460000|2024-08-16 10:01:00|14860.63|14780.63|14858.57|14778.57|14860.63|14780.63|14858.57|14778.57|10
1723802470000|2024-08-16 10:01:10|14858.51|14778.51|14854.23|14774.23|14858.71|14778.71|14854.23|14774.23|9
1723802480000|2024-08-16 10:01:20|14854.12|14774.12|14852.92|14772.92|14854.12|14774.12|14852.92|14772.92|10
1723802490000|2024-08-16 10:01:30|14852.51|14772.51|14851.58|14771.58|14852.51|14772.51|14851.58|14771.58|10
1723802500000|2024-08-16 10:01:40|14851.79|14771.79|14851.5|14771.5|14851.99|14771.99|14851.5|14771.5|10
1723802510000|2024-08-16 10:01:50|14851.6|14771.6|14851.06|14771.06|14851.6|14771.6|14850.92|14770.92|10
1723802520000|2024-08-16 10:02:00|14850.86|14770.86|14851.08|14771.08|14851.08|14771.08|14849.66|14769.66|10
1723802530000|2024-08-16 10:02:10|14850.68|14770.68|14850.92|14770.92|14850.92|14770.92|14850.27|14770.27|10
1723802540000|2024-08-16 10:02:20|14850.85|14770.85|14850.69|14770.69|14850.89|14770.89|14850.65|14770.65|8
1723802550000|2024-08-16 10:02:30|14850.76|14770.76|14850.7|14770.7|14851.02|14771.02|14850.65|14770.65|10
1723802560000|2024-08-16 10:02:40|14850.77|14770.77|14850.62|14770.62|14850.87|14770.87|14850.62|14770.62|10
1723802570000|2024-08-16 10:02:50|14850.66|14770.66|14850.58|14770.58|14850.66|14770.66|14850.29|14770.29|10
1723802580000|2024-08-16 10:03:00|14850.6|14770.6|14846.63|14766.63|14850.7|14770.7|14846.63|14766.63|10
1723802590000|2024-08-16 10:03:10|14846.56|14766.56|14844.01|14764.01|14846.56|14766.56|14844.01|14764.01|10
1723802600000|2024-08-16 10:03:20|14843.44|14763.44|14843.74|14763.74|14843.75|14763.75|14842.65|14762.65|10
1723802610000|2024-08-16 10:03:30|14843.76|14763.76|14841.77|14761.77|14843.76|14763.76|14841.77|14761.77|10
1723802620000|2024-08-16 10:03:40|14841.87|14761.87|14841.16|14761.16|14841.87|14761.87|14841.13|14761.13|10
1723802630000|2024-08-16 10:03:50|14841.44|14761.44|14841.9|14761.9|14841.9|14761.9|14841.44|14761.44|10
1723802640000|2024-08-16 10:04:00|14841.77|14761.77|14839.78|14759.78|14841.77|14761.77|14839.78|14759.78|10
1723802650000|2024-08-16 10:04:10|14839.88|14759.88|14836.81|14756.81|14839.88|14759.88|14836.81|14756.81|10
1723802660000|2024-08-16 10:04:20|14836.68|14756.68|14835.83|14755.83|14836.76|14756.76|14835.83|14755.83|9
1723802670000|2024-08-16 10:04:30|14835.7|14755.7|14835.91|14755.91|14835.92|14755.92|14835.53|14755.53|10
1723802680000|2024-08-16 10:04:40|14834.31|14754.31|14833.57|14753.57|14834.31|14754.31|14833.57|14753.57|10
1723802690000|2024-08-16 10:04:50|14833.39|14753.39|14832.52|14752.52|14833.61|14753.61|14831.2|14751.2|10
1723802700000|2024-08-16 10:05:00|14833.12|14753.12|14834.52|14754.52|14834.52|14754.52|14833.12|14753.12|10
1723802710000|2024-08-16 10:05:10|14834.26|14754.26|14832.27|14752.27|14834.26|14754.26|14832.27|14752.27|10
1723802720000|2024-08-16 10:05:20|14831.41|14751.41|14829.75|14749.75|14831.41|14751.41|14829.75|14749.75|10
1723802730000|2024-08-16 10:05:30|14829.5|14749.5|14830.71|14750.71|14830.8|14750.8|14828.66|14748.66|10
1723802740000|2024-08-16 10:05:40|14830.47|14750.47|14829.75|14749.75|14830.47|14750.47|14829.01|14749.01|10
1723802750000|2024-08-16 10:05:50|14829.59|14749.59|14830.22|14750.22|14830.24|14750.24|14829.59|14749.59|10
1723802760000|2024-08-16 10:06:00|14830.2|14750.2|14830.13|14750.13|14830.2|14750.2|14829.78|14749.78|10
1723802770000|2024-08-16 10:06:10|14830.09|14750.09|14831.2|14751.2|14831.2|14751.2|14830.09|14750.09|10
1723802780000|2024-08-16 10:06:20|14831.21|14751.21|14830.43|14750.43|14831.21|14751.21|14830.43|14750.43|10
1723802790000|2024-08-16 10:06:30|14830.2|14750.2|14831.22|14751.22|14831.22|14751.22|14829.98|14749.98|9
1723802800000|2024-08-16 10:06:40|14831.56|14751.56|14831.55|14751.55|14831.86|14751.86|14831.55|14751.55|10
1723802810000|2024-08-16 10:06:50|14831.59|14751.59|14831.97|14751.97|14831.97|14751.97|14831.26|14751.26|9
1723802820000|2024-08-16 10:07:00|14832.07|14752.07|14828.83|14748.83|14832.07|14752.07|14828.83|14748.83|9
1723802830000|2024-08-16 10:07:10|14828.74|14748.74|14827.6|14747.6|14828.74|14748.74|14827.6|14747.6|7
1723802840000|2024-08-16 10:07:20|14827.45|14747.45|14827.59|14747.59|14827.59|14747.59|14827.26|14747.26|10
1723802850000|2024-08-16 10:07:30|14827.13|14747.13|14827.52|14747.52|14827.52|14747.52|14826.78|14746.78|10
1723802860000|2024-08-16 10:07:40|14827.74|14747.74|14827.25|14747.25|14827.97|14747.97|14827.16|14747.16|9
1723802870000|2024-08-16 10:07:50|14826.87|14746.87|14826.29|14746.29|14826.87|14746.87|14826.12|14746.12|10
1723802880000|2024-08-16 10:08:00|14826.24|14746.24|14822.76|14742.76|14826.24|14746.24|14822.76|14742.76|10
1723802890000|2024-08-16 10:08:10|14819.66|14739.66|14815.73|14735.73|14819.66|14739.66|14815.73|14735.73|9
1723802900000|2024-08-16 10:08:20|14815.8|14735.8|14812.96|14732.96|14815.8|14735.8|14812.96|14732.96|9
1723802910000|2024-08-16 10:08:30|14813.04|14733.04|14812.74|14732.74|14813.04|14733.04|14812.37|14732.37|10
1723802920000|2024-08-16 10:08:40|14814.1|14734.1|14812.71|14732.71|14814.1|14734.1|14812.71|14732.71|10
1723802930000|2024-08-16 10:08:50|14812.25|14732.25|14811.35|14731.35|14812.25|14732.25|14811.35|14731.35|10
1723802940000|2024-08-16 10:09:00|14811.22|14731.22|14812.51|14732.51|14812.51|14732.51|14811.17|14731.17|8
1723802950000|2024-08-16 10:09:10|14812.49|14732.49|14813.31|14733.31|14813.44|14733.44|14812.49|14732.49|9
1723802960000|2024-08-16 10:09:20|14813.33|14733.33|14813.16|14733.16|14813.42|14733.42|14813.07|14733.07|10
1723802970000|2024-08-16 10:09:30|14813.06|14733.06|14813.69|14733.69|14814.4|14734.4|14813.06|14733.06|10
1723802980000|2024-08-16 10:09:40|14813.75|14733.75|14813.22|14733.22|14813.75|14733.75|14813.22|14733.22|10
1723802990000|2024-08-16 10:09:50|14813.16|14733.16|14810.39|14730.39|14813.16|14733.16|14810.39|14730.39|10
1723803000000|2024-08-16 10:10:00|14810.13|14730.13|14809.43|14729.43|14810.13|14730.13|14809.42|14729.42|9
1723803010000|2024-08-16 10:10:10|14809.21|14729.21|14808.54|14728.54|14809.32|14729.32|14808.54|14728.54|10
1723803020000|2024-08-16 10:10:20|14808.62|14728.62|14809.39|14729.39|14809.41|14729.41|14808.62|14728.62|9
1723803030000|2024-08-16 10:10:30|14809.36|14729.36|14809.35|14729.35|14809.53|14729.53|14809.14|14729.14|9
1723803040000|2024-08-16 10:10:40|14809.36|14729.36|14810.6|14730.6|14810.88|14730.88|14809.36|14729.36|10
1723803050000|2024-08-16 10:10:50|14810.82|14730.82|14811.59|14731.59|14811.79|14731.79|14810.53|14730.53|10
1723803060000|2024-08-16 10:11:00|14811.72|14731.72|14812.32|14732.32|14812.32|14732.32|14810.87|14730.87|10
1723803070000|2024-08-16 10:11:10|14812.63|14732.63|14813.32|14733.32|14813.88|14733.88|14812.63|14732.63|9
1723803080000|2024-08-16 10:11:20|14813.44|14733.44|14813.6|14733.6|14814.02|14734.02|14813.16|14733.16|7
1723803090000|2024-08-16 10:11:30|14813.55|14733.55|14810.04|14730.04|14813.55|14733.55|14810.04|14730.04|10
1723803100000|2024-08-16 10:11:40|14809.94|14729.94|14806.64|14726.64|14810.39|14730.39|14806.64|14726.64|10
1723803110000|2024-08-16 10:11:50|14806.56|14726.56|14806.45|14726.45|14807.45|14727.45|14806.3|14726.3|10
1723803120000|2024-08-16 10:12:00|14805.27|14725.27|14802.99|14722.99|14805.27|14725.27|14802.99|14722.99|10
1723803130000|2024-08-16 10:12:10|14803.1|14723.1|14801.84|14721.84|14803.15|14723.15|14801.56|14721.56|10
1723803140000|2024-08-16 10:12:20|14801.64|14721.64|14799.13|14719.13|14801.64|14721.64|14799.04|14719.04|10
1723803150000|2024-08-16 10:12:30|14798.04|14718.04|14794.39|14714.39|14798.04|14718.04|14794.33|14714.33|9
1723803160000|2024-08-16 10:12:40|14794.51|14714.51|14796.41|14716.41|14796.88|14716.88|14794.42|14714.42|10
1723803170000|2024-08-16 10:12:50|14796.7|14716.7|14796.4|14716.4|14796.73|14716.73|14796.4|14716.4|8
1723803180000|2024-08-16 10:13:00|14796.33|14716.33|14794.87|14714.87|14796.67|14716.67|14794.23|14714.23|10
1723803190000|2024-08-16 10:13:10|14794.48|14714.48|14793.25|14713.25|14794.48|14714.48|14793.25|14713.25|10
1723803200000|2024-08-16 10:13:20|14793.3|14713.3|14791.66|14711.66|14793.3|14713.3|14791.66|14711.66|10
1723803210000|2024-08-16 10:13:30|14791.65|14711.65|14792.69|14712.69|14792.69|14712.69|14791.51|14711.51|9
1723803220000|2024-08-16 10:13:40|14792.77|14712.77|14792.17|14712.17|14792.77|14712.77|14791.81|14711.81|10
1723803230000|2024-08-16 10:13:50|14792.03|14712.03|14790.45|14710.45|14792.03|14712.03|14790.45|14710.45|9
1723803240000|2024-08-16 10:14:00|14789.94|14709.94|14786.14|14706.14|14789.94|14709.94|14786.14|14706.14|9
1723803250000|2024-08-16 10:14:10|14785.28|14705.28|14787.09|14707.09|14787.09|14707.09|14785.21|14705.21|10
1723803260000|2024-08-16 10:14:20|14787.15|14707.15|14787.66|14707.66|14787.96|14707.96|14787.15|14707.15|9
1723803270000|2024-08-16 10:14:30|14787.79|14707.79|14788.83|14708.83|14788.88|14708.88|14787.79|14707.79|9
1723803280000|2024-08-16 10:14:40|14789.1|14709.1|14790.6|14710.6|14790.83|14710.83|14789.1|14709.1|9
1723803290000|2024-08-16 10:14:50|14790.61|14710.61|14791.54|14711.54|14791.54|14711.54|14790.61|14710.61|10
1723803300000|2024-08-16 10:15:00|14791.58|14711.58|14792.44|14712.44|14792.95|14712.95|14791.58|14711.58|8
1723803310000|2024-08-16 10:15:10|14792.28|14712.28|14792.44|14712.44|14792.71|14712.71|14791.89|14711.89|10
1723803320000|2024-08-16 10:15:20|14792.41|14712.41|14793.33|14713.33|14793.69|14713.69|14792.41|14712.41|9
1723803330000|2024-08-16 10:15:30|14793.18|14713.18|14795.46|14715.46|14795.46|14715.46|14793.12|14713.12|9
1723803340000|2024-08-16 10:15:40|14795.42|14715.42|14795.97|14715.97|14795.97|14715.97|14794.59|14714.59|10
1723803350000|2024-08-16 10:15:50|14796.25|14716.25|14795.16|14715.16|14796.25|14716.25|14794.69|14714.69|10
1723803360000|2024-08-16 10:16:00|14795.23|14715.23|14796|14716|14796.06|14716.06|14795.16|14715.16|9
1723803370000|2024-08-16 10:16:10|14795.9|14715.9|14794.71|14714.71|14795.9|14715.9|14794.49|14714.49|9
1723803380000|2024-08-16 10:16:20|14794.69|14714.69|14793.58|14713.58|14795.06|14715.06|14793.58|14713.58|9
1723803390000|2024-08-16 10:16:30|14793.54|14713.54|14794.17|14714.17|14794.31|14714.31|14793.52|14713.52|10
1723803400000|2024-08-16 10:16:40|14794.18|14714.18|14793.42|14713.42|14794.18|14714.18|14793.42|14713.42|10
1723803410000|2024-08-16 10:16:50|14793.47|14713.47|14793.95|14713.95|14794.48|14714.48|14793.45|14713.45|10
1723803420000|2024-08-16 10:17:00|14793.88|14713.88|14796.31|14716.31|14796.31|14716.31|14793.74|14713.74|10
1723803430000|2024-08-16 10:17:10|14796.68|14716.68|14798.02|14718.02|14798.02|14718.02|14796.36|14716.36|10
1723803440000|2024-08-16 10:17:20|14797.99|14717.99|14796.11|14716.11|14797.99|14717.99|14796.11|14716.11|10
1723803450000|2024-08-16 10:17:30|14795.79|14715.79|14794.61|14714.61|14795.92|14715.92|14793.66|14713.66|10
1723803460000|2024-08-16 10:17:40|14795.06|14715.06|14793.37|14713.37|14795.06|14715.06|14793.37|14713.37|10
1723803470000|2024-08-16 10:17:50|14793.43|14713.43|14794.09|14714.09|14794.1|14714.1|14793.43|14713.43|10
1723803480000|2024-08-16 10:18:00|14794.01|14714.01|14794.38|14714.38|14794.57|14714.57|14793.96|14713.96|10
1723803490000|2024-08-16 10:18:10|14794.27|14714.27|14795|14715|14795.01|14715.01|14794.12|14714.12|10
1723803500000|2024-08-16 10:18:20|14795.61|14715.61|14797.25|14717.25|14797.25|14717.25|14795.61|14715.61|10
1723803510000|2024-08-16 10:18:30|14797.71|14717.71|14798.42|14718.42|14798.42|14718.42|14797.71|14717.71|10
1723803520000|2024-08-16 10:18:40|14800.95|14720.95|14800.7|14720.7|14800.95|14720.95|14800.62|14720.62|10
1723803530000|2024-08-16 10:18:50|14800.44|14720.44|14799.58|14719.58|14800.44|14720.44|14799.1|14719.1|10
1723803540000|2024-08-16 10:19:00|14799.62|14719.62|14799.95|14719.95|14800.17|14720.17|14799.62|14719.62|9
1723803550000|2024-08-16 10:19:10|14800.01|14720.01|14800.4|14720.4|14800.47|14720.47|14800.01|14720.01|10
1723803560000|2024-08-16 10:19:20|14800.47|14720.47|14801.49|14721.49|14801.49|14721.49|14800.47|14720.47|9
1723803570000|2024-08-16 10:19:30|14801.82|14721.82|14804.72|14724.72|14804.72|14724.72|14801.82|14721.82|9
1723803580000|2024-08-16 10:19:40|14804.82|14724.82|14805.52|14725.52|14805.52|14725.52|14804.77|14724.77|10
1723803590000|2024-08-16 10:19:50|14806.1|14726.1|14806.17|14726.17|14806.19|14726.19|14805.74|14725.74|10
1723803600000|2024-08-16 10:20:00|14806.16|14726.16|14806.42|14726.42|14806.42|14726.42|14805.44|14725.44|10
1723803610000|2024-08-16 10:20:10|14806.48|14726.48|14807.98|14727.98|14807.98|14727.98|14806.48|14726.48|10
1723803620000|2024-08-16 10:20:20|14808|14728|14810.32|14730.32|14810.4|14730.4|14808|14728|9
1723803630000|2024-08-16 10:20:30|14810.58|14730.58|14810.66|14730.66|14810.66|14730.66|14810.28|14730.28|9
1723803640000|2024-08-16 10:20:40|14811.05|14731.05|14813.14|14733.14|14813.14|14733.14|14811.05|14731.05|10
1723803650000|2024-08-16 10:20:50|14812.97|14732.97|14813.14|14733.14|14813.15|14733.15|14812.93|14732.93|10
1723803660000|2024-08-16 10:21:00|14813.26|14733.26|14815.48|14735.48|14815.48|14735.48|14813.26|14733.26|10
1723803670000|2024-08-16 10:21:10|14815.07|14735.07|14815.56|14735.56|14816.48|14736.48|14815.07|14735.07|10
1723803680000|2024-08-16 10:21:20|14815.62|14735.62|14814.42|14734.42|14815.74|14735.74|14814.42|14734.42|10
1723803690000|2024-08-16 10:21:30|14814.27|14734.27|14814.02|14734.02|14814.45|14734.45|14813.97|14733.97|10
1723803700000|2024-08-16 10:21:40|14814.71|14734.71|14813.97|14733.97|14814.95|14734.95|14813.97|14733.97|10
1723803710000|2024-08-16 10:21:50|14814|14734|14813.83|14733.83|14814.07|14734.07|14812.87|14732.87|10
1723803720000|2024-08-16 10:22:00|14813.96|14733.96|14814.31|14734.31|14814.55|14734.55|14813.96|14733.96|10
1723803730000|2024-08-16 10:22:10|14813.61|14733.61|14812.02|14732.02|14813.61|14733.61|14811.84|14731.84|10
1723803740000|2024-08-16 10:22:20|14812.12|14732.12|14812.87|14732.87|14812.87|14732.87|14812.1|14732.1|10
1723803750000|2024-08-16 10:22:30|14812.85|14732.85|14811.08|14731.08|14813.19|14733.19|14811.08|14731.08|10
1723803760000|2024-08-16 10:22:40|14811.03|14731.03|14810.54|14730.54|14811.49|14731.49|14810.54|14730.54|10
1723803770000|2024-08-16 10:22:50|14810.67|14730.67|14811.23|14731.23|14811.74|14731.74|14810.67|14730.67|9
1723803780000|2024-08-16 10:23:00|14811.2|14731.2|14808.5|14728.5|14811.2|14731.2|14808.38|14728.38|9
1723803790000|2024-08-16 10:23:10|14808.45|14728.45|14809.07|14729.07|14809.07|14729.07|14808.18|14728.18|10
1723803800000|2024-08-16 10:23:20|14809.12|14729.12|14810.38|14730.38|14810.62|14730.62|14809.09|14729.09|9
1723803810000|2024-08-16 10:23:30|14810.58|14730.58|14807.29|14727.29|14810.73|14730.73|14807.29|14727.29|10
1723803820000|2024-08-16 10:23:40|14806.9|14726.9|14806.9|14726.9|14806.9|14726.9|14806.16|14726.16|10
1723803830000|2024-08-16 10:23:50|14806.76|14726.76|14805.96|14725.96|14807.19|14727.19|14805.78|14725.78|10
1723803840000|2024-08-16 10:24:00|14806|14726|14805.93|14725.93|14806.09|14726.09|14805.92|14725.92|9
1723803850000|2024-08-16 10:24:10|14805.96|14725.96|14805.11|14725.11|14805.96|14725.96|14805.11|14725.11|8
1723803860000|2024-08-16 10:24:20|14804.91|14724.91|14803.16|14723.16|14804.91|14724.91|14803.16|14723.16|10
1723803870000|2024-08-16 10:24:30|14803.26|14723.26|14802.96|14722.96|14804|14724|14802.96|14722.96|10
1723803880000|2024-08-16 10:24:40|14803.19|14723.19|14801.78|14721.78|14803.19|14723.19|14801.37|14721.37|10
1723803890000|2024-08-16 10:24:50|14802.11|14722.11|14802.61|14722.61|14802.61|14722.61|14802.04|14722.04|9
1723803900000|2024-08-16 10:25:00|14802.55|14722.55|14802.11|14722.11|14802.55|14722.55|14802.11|14722.11|10
1723803910000|2024-08-16 10:25:10|14801.99|14721.99|14800.25|14720.25|14801.99|14721.99|14800.25|14720.25|10
1723803920000|2024-08-16 10:25:20|14799.85|14719.85|14798.89|14718.89|14799.85|14719.85|14798.85|14718.85|9
1723803930000|2024-08-16 10:25:30|14798.94|14718.94|14797.17|14717.17|14798.97|14718.97|14797.14|14717.14|10
1723803940000|2024-08-16 10:25:40|14797.16|14717.16|14794.92|14714.92|14797.16|14717.16|14794.61|14714.61|9
1723803950000|2024-08-16 10:25:50|14794.97|14714.97|14794.85|14714.85|14795.2|14715.2|14794.81|14714.81|10
1723803960000|2024-08-16 10:26:00|14794.82|14714.82|14794.29|14714.29|14794.82|14714.82|14793.9|14713.9|10
1723803970000|2024-08-16 10:26:10|14794.67|14714.67|14795.03|14715.03|14795.58|14715.58|14794.67|14714.67|10
1723803980000|2024-08-16 10:26:20|14795.37|14715.37|14795.49|14715.49|14795.49|14715.49|14795|14715|7
1723803990000|2024-08-16 10:26:30|14795.56|14715.56|14796.29|14716.29|14796.29|14716.29|14794.65|14714.65|10
1723804000000|2024-08-16 10:26:40|14796.36|14716.36|14796.18|14716.18|14796.36|14716.36|14796.13|14716.13|8
1723804010000|2024-08-16 10:26:50|14796.22|14716.22|14795.7|14715.7|14796.22|14716.22|14795.63|14715.63|10
1723804020000|2024-08-16 10:27:00|14795.48|14715.48|14794.6|14714.6|14796|14716|14794.6|14714.6|10
1723804030000|2024-08-16 10:27:10|14794.69|14714.69|14794.57|14714.57|14794.69|14714.69|14794.05|14714.05|10
1723804040000|2024-08-16 10:27:20|14794.72|14714.72|14795.3|14715.3|14795.3|14715.3|14794.61|14714.61|10
1723804050000|2024-08-16 10:27:30|14795.2|14715.2|14794.39|14714.39|14795.34|14715.34|14794.39|14714.39|10
1723804060000|2024-08-16 10:27:40|14794.36|14714.36|14793.65|14713.65|14794.44|14714.44|14793.56|14713.56|10
1723804070000|2024-08-16 10:27:50|14793.74|14713.74|14792.21|14712.21|14793.76|14713.76|14792.21|14712.21|10
1723804080000|2024-08-16 10:28:00|14792.24|14712.24|14789.23|14709.23|14792.25|14712.25|14789.23|14709.23|10
1723804090000|2024-08-16 10:28:10|14789.53|14709.53|14788.22|14708.22|14789.53|14709.53|14788.22|14708.22|10
1723804100000|2024-08-16 10:28:20|14787.7|14707.7|14786.18|14706.18|14787.7|14707.7|14786.18|14706.18|10
1723804110000|2024-08-16 10:28:30|14786.08|14706.08|14786.64|14706.64|14786.97|14706.97|14786.08|14706.08|10
1723804120000|2024-08-16 10:28:40|14786.67|14706.67|14786.71|14706.71|14786.75|14706.75|14786.58|14706.58|9
1723804130000|2024-08-16 10:28:50|14786.7|14706.7|14787.09|14707.09|14787.09|14707.09|14786.62|14706.62|8
1723804140000|2024-08-16 10:29:00|14787.19|14707.19|14787.4|14707.4|14787.51|14707.51|14787.19|14707.19|10
1723804150000|2024-08-16 10:29:10|14787.86|14707.86|14789.04|14709.04|14789.04|14709.04|14787.86|14707.86|10
1723804160000|2024-08-16 10:29:20|14789.26|14709.26|14787.95|14707.95|14789.33|14709.33|14787.95|14707.95|10
1723804170000|2024-08-16 10:29:30|14787.94|14707.94|14788.92|14708.92|14788.92|14708.92|14787.92|14707.92|10
1723804180000|2024-08-16 10:29:40|14789.03|14709.03|14789.89|14709.89|14789.9|14709.9|14788.99|14708.99|9
1723804190000|2024-08-16 10:29:50|14790.14|14710.14|14790.67|14710.67|14790.67|14710.67|14789.88|14709.88|9
1723804200000|2024-08-16 10:30:00|14790.8|14710.8|14791.75|14711.75|14791.75|14711.75|14790.48|14710.48|10
1723804210000|2024-08-16 10:30:10|14792.07|14712.07|14793.23|14713.23|14793.23|14713.23|14792.03|14712.03|10
1723804220000|2024-08-16 10:30:20|14793.45|14713.45|14796.36|14716.36|14796.36|14716.36|14793.45|14713.45|10
1723804230000|2024-08-16 10:30:30|14796.37|14716.37|14795.57|14715.57|14796.55|14716.55|14795.52|14715.52|8
1723804240000|2024-08-16 10:30:40|14795.16|14715.16|14793.46|14713.46|14795.16|14715.16|14793.46|14713.46|10
1723804250000|2024-08-16 10:30:50|14793.71|14713.71|14792.99|14712.99|14793.8|14713.8|14792.84|14712.84|9
1723804260000|2024-08-16 10:31:00|14793.08|14713.08|14792.29|14712.29|14793.36|14713.36|14792.01|14712.01|9
1723804270000|2024-08-16 10:31:10|14792.28|14712.28|14792.08|14712.08|14793.13|14713.13|14792.02|14712.02|10
1723804280000|2024-08-16 10:31:20|14792.55|14712.55|14792.96|14712.96|14793.14|14713.14|14792.55|14712.55|9
1723804290000|2024-08-16 10:31:30|14792.97|14712.97|14793.54|14713.54|14793.74|14713.74|14792.93|14712.93|9
1723804300000|2024-08-16 10:31:40|14792.99|14712.99|14791.73|14711.73|14792.99|14712.99|14791.73|14711.73|10
1723804310000|2024-08-16 10:31:50|14791.58|14711.58|14792.48|14712.48|14792.48|14712.48|14791.55|14711.55|9
1723804320000|2024-08-16 10:32:00|14792.26|14712.26|14793.98|14713.98|14793.98|14713.98|14792.25|14712.25|10
1723804330000|2024-08-16 10:32:10|14793.91|14713.91|14793.75|14713.75|14793.91|14713.91|14793.42|14713.42|10
1723804340000|2024-08-16 10:32:20|14793.76|14713.76|14793.47|14713.47|14793.76|14713.76|14793.3|14713.3|10
1723804350000|2024-08-16 10:32:30|14793.53|14713.53|14795.4|14715.4|14795.4|14715.4|14793.53|14713.53|10
1723804360000|2024-08-16 10:32:40|14795.87|14715.87|14795.75|14715.75|14796.17|14716.17|14795.75|14715.75|10
1723804370000|2024-08-16 10:32:50|14795.8|14715.8|14795.71|14715.71|14795.93|14715.93|14795.65|14715.65|9
1723804380000|2024-08-16 10:33:00|14796.16|14716.16|14795.85|14715.85|14796.61|14716.61|14795.85|14715.85|10
1723804390000|2024-08-16 10:33:10|14795.56|14715.56|14796.05|14716.05|14796.05|14716.05|14795.52|14715.52|9
1723804400000|2024-08-16 10:33:20|14795.67|14715.67|14796.15|14716.15|14796.15|14716.15|14795.41|14715.41|9
1723804410000|2024-08-16 10:33:30|14796.12|14716.12|14796.17|14716.17|14796.36|14716.36|14796.03|14716.03|10
1723804420000|2024-08-16 10:33:40|14796.15|14716.15|14795.24|14715.24|14796.15|14716.15|14795.24|14715.24|10
1723804430000|2024-08-16 10:33:50|14795.58|14715.58|14795.25|14715.25|14796.4|14716.4|14795.16|14715.16|10
1723804440000|2024-08-16 10:34:00|14795.11|14715.11|14793.01|14713.01|14795.2|14715.2|14793.01|14713.01|10
1723804450000|2024-08-16 10:34:10|14792.68|14712.68|14792.26|14712.26|14792.87|14712.87|14792.26|14712.26|7
1723804460000|2024-08-16 10:34:20|14792.25|14712.25|14789.98|14709.98|14792.25|14712.25|14789.98|14709.98|10
1723804470000|2024-08-16 10:34:30|14789.64|14709.64|14789.83|14709.83|14790.98|14710.98|14789.64|14709.64|10
1723804480000|2024-08-16 10:34:40|14789.64|14709.64|14788.95|14708.95|14789.64|14709.64|14788.74|14708.74|10
1723804490000|2024-08-16 10:34:50|14788.87|14708.87|14788.86|14708.86|14789.11|14709.11|14788.49|14708.49|10
1723804500000|2024-08-16 10:35:00|14789.08|14709.08|14789.52|14709.52|14789.55|14709.55|14789.08|14709.08|9
1723804510000|2024-08-16 10:35:10|14789.66|14709.66|14790.38|14710.38|14790.38|14710.38|14789.59|14709.59|9
1723804520000|2024-08-16 10:35:20|14790.55|14710.55|14792.97|14712.97|14792.97|14712.97|14790.55|14710.55|10
1723804530000|2024-08-16 10:35:30|14793.05|14713.05|14794.16|14714.16|14794.16|14714.16|14793.05|14713.05|8
1723804540000|2024-08-16 10:35:40|14794.13|14714.13|14795.07|14715.07|14795.09|14715.09|14794.13|14714.13|9
1723804550000|2024-08-16 10:35:50|14795.12|14715.12|14795.49|14715.49|14795.49|14715.49|14795.07|14715.07|9
1723804560000|2024-08-16 10:36:00|14795.56|14715.56|14794.19|14714.19|14796.48|14716.48|14794.19|14714.19|9
1723804570000|2024-08-16 10:36:10|14794.1|14714.1|14793.73|14713.73|14794.41|14714.41|14793.5|14713.5|10
1723804580000|2024-08-16 10:36:20|14793.77|14713.77|14794.44|14714.44|14794.53|14714.53|14793.77|14713.77|10
1723804590000|2024-08-16 10:36:30|14794.64|14714.64|14794.43|14714.43|14795.08|14715.08|14794.43|14714.43|10
1723804600000|2024-08-16 10:36:40|14794.52|14714.52|14794.15|14714.15|14794.64|14714.64|14793.71|14713.71|10
1723804610000|2024-08-16 10:36:50|14794.66|14714.66|14795.7|14715.7|14795.7|14715.7|14794.66|14714.66|10
1723804620000|2024-08-16 10:37:00|14795.72|14715.72|14795.37|14715.37|14796.25|14716.25|14795.37|14715.37|10
1723804630000|2024-08-16 10:37:10|14795.41|14715.41|14794.61|14714.61|14795.49|14715.49|14794.44|14714.44|9
1723804640000|2024-08-16 10:37:20|14794.75|14714.75|14794.15|14714.15|14794.81|14714.81|14794.11|14714.11|9
1723804650000|2024-08-16 10:37:30|14794.36|14714.36|14794.68|14714.68|14794.72|14714.72|14794|14714|10
1723804660000|2024-08-16 10:37:40|14794.96|14714.96|14794.26|14714.26|14795.5|14715.5|14794.26|14714.26|10
1723804670000|2024-08-16 10:37:50|14794.13|14714.13|14793.98|14713.98|14794.13|14714.13|14793.66|14713.66|10
1723804680000|2024-08-16 10:38:00|14794.68|14714.68|14798.13|14718.13|14798.14|14718.14|14794.68|14714.68|10
1723804690000|2024-08-16 10:38:10|14798.38|14718.38|14798.96|14718.96|14799.27|14719.27|14798.38|14718.38|10
1723804700000|2024-08-16 10:38:20|14799.16|14719.16|14797.77|14717.77|14799.16|14719.16|14797.77|14717.77|10
1723804710000|2024-08-16 10:38:30|14797.76|14717.76|14797.53|14717.53|14797.77|14717.77|14797.37|14717.37|10
1723804720000|2024-08-16 10:38:40|14797.18|14717.18|14798.42|14718.42|14798.46|14718.46|14797.18|14717.18|10
1723804730000|2024-08-16 10:38:50|14798.19|14718.19|14798.85|14718.85|14798.92|14718.92|14798.18|14718.18|10
1723804740000|2024-08-16 10:39:00|14799.18|14719.18|14797.94|14717.94|14799.49|14719.49|14797.94|14717.94|9
1723804750000|2024-08-16 10:39:10|14797.88|14717.88|14796.61|14716.61|14797.88|14717.88|14796.61|14716.61|10
1723804760000|2024-08-16 10:39:20|14796.55|14716.55|14794.45|14714.45|14796.69|14716.69|14794.45|14714.45|10
1723804770000|2024-08-16 10:39:30|14794.48|14714.48|14795.18|14715.18|14795.23|14715.23|14794.42|14714.42|9
1723804780000|2024-08-16 10:39:40|14795.07|14715.07|14794.74|14714.74|14795.07|14715.07|14794.68|14714.68|10
1723804790000|2024-08-16 10:39:50|14794.84|14714.84|14794.27|14714.27|14794.84|14714.84|14794.2|14714.2|10
1723804800000|2024-08-16 10:40:00|14794.13|14714.13|14793.99|14713.99|14794.13|14714.13|14793.68|14713.68|10
1723804810000|2024-08-16 10:40:10|14793.92|14713.92|14794.22|14714.22|14794.22|14714.22|14793.63|14713.63|10
1723804820000|2024-08-16 10:40:20|14794.56|14714.56|14795.65|14715.65|14795.65|14715.65|14794.56|14714.56|9
1723804830000|2024-08-16 10:40:30|14796.06|14716.06|14798.75|14718.75|14798.75|14718.75|14796.06|14716.06|10
1723804840000|2024-08-16 10:40:40|14798.88|14718.88|14799.37|14719.37|14799.37|14719.37|14798.88|14718.88|10
1723804850000|2024-08-16 10:40:50|14799.79|14719.79|14800.53|14720.53|14800.57|14720.57|14799.79|14719.79|10
1723804860000|2024-08-16 10:41:00|14800.79|14720.79|14802.68|14722.68|14802.68|14722.68|14800.79|14720.79|10
1723804870000|2024-08-16 10:41:10|14802.97|14722.97|14804.83|14724.83|14804.88|14724.88|14802.97|14722.97|10
1723804880000|2024-08-16 10:41:20|14804.7|14724.7|14805.31|14725.31|14805.31|14725.31|14804.59|14724.59|10
1723804890000|2024-08-16 10:41:30|14805.41|14725.41|14806.49|14726.49|14806.49|14726.49|14805.41|14725.41|10
1723804900000|2024-08-16 10:41:40|14806.48|14726.48|14807.15|14727.15|14807.19|14727.19|14806.48|14726.48|9
1723804910000|2024-08-16 10:41:50|14807.17|14727.17|14807.91|14727.91|14807.91|14727.91|14807.17|14727.17|9
1723804920000|2024-08-16 10:42:00|14808.11|14728.11|14808.82|14728.82|14808.9|14728.9|14808.11|14728.11|9
1723804930000|2024-08-16 10:42:10|14808.9|14728.9|14810.85|14730.85|14810.94|14730.94|14808.9|14728.9|10
1723804940000|2024-08-16 10:42:20|14811.29|14731.29|14810.45|14730.45|14811.29|14731.29|14810.34|14730.34|8
1723804950000|2024-08-16 10:42:30|14810.65|14730.65|14811.28|14731.28|14811.28|14731.28|14810.53|14730.53|10
1723804960000|2024-08-16 10:42:40|14811.66|14731.66|14812.15|14732.15|14812.15|14732.15|14811.66|14731.66|10
1723804970000|2024-08-16 10:42:50|14812.24|14732.24|14813.41|14733.41|14813.73|14733.73|14812.24|14732.24|10
1723804980000|2024-08-16 10:43:00|14813.53|14733.53|14812.64|14732.64|14814.54|14734.54|14812.64|14732.64|10
1723804990000|2024-08-16 10:43:10|14812.82|14732.82|14812.16|14732.16|14812.82|14732.82|14811.76|14731.76|10
1723805000000|2024-08-16 10:43:20|14812.13|14732.13|14811.56|14731.56|14812.16|14732.16|14811.53|14731.53|10
1723805010000|2024-08-16 10:43:30|14811.53|14731.53|14810.03|14730.03|14811.84|14731.84|14809.5|14729.5|9
1723805020000|2024-08-16 10:43:40|14809.99|14729.99|14810.48|14730.48|14810.63|14730.63|14809.99|14729.99|10
1723805030000|2024-08-16 10:43:50|14810.69|14730.69|14812.64|14732.64|14812.91|14732.91|14810.69|14730.69|10
1723805040000|2024-08-16 10:44:00|14812.36|14732.36|14811.58|14731.58|14812.55|14732.55|14811.58|14731.58|10
1723805050000|2024-08-16 10:44:10|14811.55|14731.55|14811.38|14731.38|14811.55|14731.55|14811.38|14731.38|10
1723805060000|2024-08-16 10:44:20|14811.24|14731.24|14811.54|14731.54|14811.75|14731.75|14811.24|14731.24|10
1723805070000|2024-08-16 10:44:30|14811.81|14731.81|14813.81|14733.81|14813.81|14733.81|14811.62|14731.62|10
1723805080000|2024-08-16 10:44:40|14813.89|14733.89|14813.72|14733.72|14814.03|14734.03|14813.72|14733.72|9
1723805090000|2024-08-16 10:44:50|14813.77|14733.77|14813.91|14733.91|14814.12|14734.12|14813.64|14733.64|10
1723805100000|2024-08-16 10:45:00|14813.93|14733.93|14815.4|14735.4|14815.69|14735.69|14813.93|14733.93|10
1723805110000|2024-08-16 10:45:10|14815.62|14735.62|14816.15|14736.15|14816.15|14736.15|14815.12|14735.12|10
1723805120000|2024-08-16 10:45:20|14816.25|14736.25|14816.95|14736.95|14817.6|14737.6|14816.25|14736.25|10
1723805130000|2024-08-16 10:45:30|14816.7|14736.7|14815.56|14735.56|14816.7|14736.7|14815.56|14735.56|10
1723805140000|2024-08-16 10:45:40|14815.55|14735.55|14816.76|14736.76|14816.76|14736.76|14815.53|14735.53|8
1723805150000|2024-08-16 10:45:50|14816.73|14736.73|14814.95|14734.95|14817.01|14737.01|14814.95|14734.95|9
1723805160000|2024-08-16 10:46:00|14814.69|14734.69|14812.66|14732.66|14814.69|14734.69|14812.1|14732.1|10
1723805170000|2024-08-16 10:46:10|14812.36|14732.36|14811.37|14731.37|14812.63|14732.63|14811.36|14731.36|10
1723805180000|2024-08-16 10:46:20|14811.34|14731.34|14810.59|14730.59|14811.56|14731.56|14810.33|14730.33|9
1723805190000|2024-08-16 10:46:30|14810.37|14730.37|14810.17|14730.17|14810.97|14730.97|14810.17|14730.17|9
1723805200000|2024-08-16 10:46:40|14809.86|14729.86|14807.07|14727.07|14809.86|14729.86|14807.07|14727.07|10
1723805210000|2024-08-16 10:46:50|14806.76|14726.76|14808.06|14728.06|14808.13|14728.13|14806.68|14726.68|9
1723805220000|2024-08-16 10:47:00|14808.22|14728.22|14809.81|14729.81|14809.81|14729.81|14808.22|14728.22|10
1723805230000|2024-08-16 10:47:10|14809.75|14729.75|14810.19|14730.19|14810.23|14730.23|14809.75|14729.75|9
1723805240000|2024-08-16 10:47:20|14810.24|14730.24|14811|14731|14811.52|14731.52|14810.24|14730.24|9
1723805250000|2024-08-16 10:47:30|14810.92|14730.92|14811.84|14731.84|14811.88|14731.88|14810.92|14730.92|10
1723805260000|2024-08-16 10:47:40|14811.93|14731.93|14810.69|14730.69|14812.1|14732.1|14810.69|14730.69|10
1723805270000|2024-08-16 10:47:50|14810.51|14730.51|14810.16|14730.16|14810.51|14730.51|14810.05|14730.05|10
1723805280000|2024-08-16 10:48:00|14810.19|14730.19|14810.44|14730.44|14810.56|14730.56|14809.88|14729.88|9
1723805290000|2024-08-16 10:48:10|14810.49|14730.49|14810.14|14730.14|14810.49|14730.49|14810.12|14730.12|10
1723805300000|2024-08-16 10:48:20|14810.21|14730.21|14810.21|14730.21|14810.58|14730.58|14810.21|14730.21|10
1723805310000|2024-08-16 10:48:30|14810.16|14730.16|14810.6|14730.6|14810.75|14730.75|14809.98|14729.98|10
1723805320000|2024-08-16 10:48:40|14810.57|14730.57|14812.27|14732.27|14812.27|14732.27|14810.57|14730.57|10
1723805330000|2024-08-16 10:48:50|14812.44|14732.44|14814.29|14734.29|14814.33|14734.33|14812.44|14732.44|10
1723805340000|2024-08-16 10:49:00|14814.52|14734.52|14814.53|14734.53|14814.69|14734.69|14814.34|14734.34|10
1723805350000|2024-08-16 10:49:10|14814.55|14734.55|14814.73|14734.73|14814.79|14734.79|14814.55|14734.55|10
1723805360000|2024-08-16 10:49:20|14814.59|14734.59|14815.84|14735.84|14816.53|14736.53|14814.58|14734.58|10
1723805370000|2024-08-16 10:49:30|14815.88|14735.88|14816.93|14736.93|14817.19|14737.19|14815.88|14735.88|9
1723805380000|2024-08-16 10:49:40|14816.57|14736.57|14816.17|14736.17|14816.57|14736.57|14816.17|14736.17|10
1723805390000|2024-08-16 10:49:50|14815.22|14735.22|14814.17|14734.17|14815.31|14735.31|14814.17|14734.17|9
1723805400000|2024-08-16 10:50:00|14814.14|14734.14|14813.27|14733.27|14814.17|14734.17|14813.27|14733.27|10
1723805410000|2024-08-16 10:50:10|14813.01|14733.01|14812.71|14732.71|14813.34|14733.34|14812.71|14732.71|10
1723805420000|2024-08-16 10:50:20|14812.67|14732.67|14812.37|14732.37|14812.67|14732.67|14812.21|14732.21|10
1723805430000|2024-08-16 10:50:30|14812.33|14732.33|14812.94|14732.94|14812.96|14732.96|14812.33|14732.33|8
1723805440000|2024-08-16 10:50:40|14813.04|14733.04|14813.04|14733.04|14813.14|14733.14|14812.96|14732.96|9
1723805450000|2024-08-16 10:50:50|14813.07|14733.07|14812.93|14732.93|14813.14|14733.14|14812.72|14732.72|9
1723805460000|2024-08-16 10:51:00|14813.03|14733.03|14812.84|14732.84|14813.03|14733.03|14812.32|14732.32|9
1723805470000|2024-08-16 10:51:10|14812.86|14732.86|14813.18|14733.18|14813.26|14733.26|14812.86|14732.86|10
1723805480000|2024-08-16 10:51:20|14813.21|14733.21|14813.02|14733.02|14813.23|14733.23|14812.93|14732.93|10
1723805490000|2024-08-16 10:51:30|14813|14733|14812.83|14732.83|14813.15|14733.15|14812.83|14732.83|9
1723805500000|2024-08-16 10:51:40|14812.88|14732.88|14811.28|14731.28|14812.97|14732.97|14811.24|14731.24|9
1723805510000|2024-08-16 10:51:50|14811.24|14731.24|14809.17|14729.17|14811.3|14731.3|14809.17|14729.17|10
1723805520000|2024-08-16 10:52:00|14809.13|14729.13|14810.44|14730.44|14810.77|14730.77|14809.12|14729.12|9
1723805530000|2024-08-16 10:52:10|14810.45|14730.45|14811.24|14731.24|14811.24|14731.24|14810.31|14730.31|10
1723805540000|2024-08-16 10:52:20|14811.23|14731.23|14812.84|14732.84|14812.84|14732.84|14811.23|14731.23|10
1723805550000|2024-08-16 10:52:30|14812.76|14732.76|14812.68|14732.68|14812.91|14732.91|14812.51|14732.51|10
1723805560000|2024-08-16 10:52:40|14812.47|14732.47|14812.2|14732.2|14812.47|14732.47|14811.95|14731.95|10
1723805570000|2024-08-16 10:52:50|14812.25|14732.25|14812.93|14732.93|14812.93|14732.93|14812.25|14732.25|10
1723805580000|2024-08-16 10:53:00|14812.91|14732.91|14813.41|14733.41|14813.41|14733.41|14812.91|14732.91|10
1723805590000|2024-08-16 10:53:10|14813.36|14733.36|14813.76|14733.76|14814.34|14734.34|14813.32|14733.32|10
1723805600000|2024-08-16 10:53:20|14813.31|14733.31|14813.64|14733.64|14813.64|14733.64|14813.28|14733.28|8
1723805610000|2024-08-16 10:53:30|14813.68|14733.68|14813.86|14733.86|14814.35|14734.35|14813.53|14733.53|10
1723805620000|2024-08-16 10:53:40|14813.73|14733.73|14812.74|14732.74|14813.76|14733.76|14812.74|14732.74|9
1723805630000|2024-08-16 10:53:50|14812.81|14732.81|14813.47|14733.47|14813.65|14733.65|14812.35|14732.35|10
1723805640000|2024-08-16 10:54:00|14813.45|14733.45|14813.18|14733.18|14813.8|14733.8|14813.18|14733.18|10
1723805650000|2024-08-16 10:54:10|14813.11|14733.11|14812.99|14732.99|14813.17|14733.17|14812.99|14732.99|10
1723805660000|2024-08-16 10:54:20|14813.01|14733.01|14812.53|14732.53|14813.05|14733.05|14812.53|14732.53|9
1723805670000|2024-08-16 10:54:30|14812.55|14732.55|14813.2|14733.2|14813.2|14733.2|14812.55|14732.55|10
1723805680000|2024-08-16 10:54:40|14813.17|14733.17|14810.4|14730.4|14813.18|14733.18|14810.4|14730.4|9
1723805690000|2024-08-16 10:54:50|14809.91|14729.91|14808.59|14728.59|14809.91|14729.91|14808.59|14728.59|10
1723805700000|2024-08-16 10:55:00|14808.56|14728.56|14807.76|14727.76|14808.56|14728.56|14807.58|14727.58|10
1723805710000|2024-08-16 10:55:10|14807.79|14727.79|14808.16|14728.16|14808.16|14728.16|14807.58|14727.58|10
1723805720000|2024-08-16 10:55:20|14808.17|14728.17|14807.59|14727.59|14808.17|14728.17|14807.59|14727.59|9
1723805730000|2024-08-16 10:55:30|14807.33|14727.33|14809.16|14729.16|14809.16|14729.16|14807.29|14727.29|10
1723805740000|2024-08-16 10:55:40|14809.39|14729.39|14807.69|14727.69|14809.39|14729.39|14807.64|14727.64|10
1723805750000|2024-08-16 10:55:50|14807.78|14727.78|14808.27|14728.27|14808.27|14728.27|14807.42|14727.42|7
1723805760000|2024-08-16 10:56:00|14808.81|14728.81|14810.44|14730.44|14810.44|14730.44|14808.81|14728.81|10
1723805770000|2024-08-16 10:56:10|14810.56|14730.56|14810.54|14730.54|14811.41|14731.41|14810.54|14730.54|9
1723805780000|2024-08-16 10:56:20|14810.25|14730.25|14809.1|14729.1|14810.25|14730.25|14808.71|14728.71|10
1723805790000|2024-08-16 10:56:30|14809.92|14729.92|14811.33|14731.33|14811.46|14731.46|14809.92|14729.92|10
1723805800000|2024-08-16 10:56:40|14811.48|14731.48|14811.42|14731.42|14811.69|14731.69|14811.33|14731.33|10
1723805810000|2024-08-16 10:56:50|14811.41|14731.41|14809.5|14729.5|14811.52|14731.52|14809.5|14729.5|10
1723805820000|2024-08-16 10:57:00|14809.45|14729.45|14810.33|14730.33|14810.47|14730.47|14809.45|14729.45|9
1723805830000|2024-08-16 10:57:10|14810.31|14730.31|14810.38|14730.38|14810.38|14730.38|14810.11|14730.11|10
1723805840000|2024-08-16 10:57:20|14810.44|14730.44|14810.43|14730.43|14810.53|14730.53|14810.34|14730.34|10
1723805850000|2024-08-16 10:57:30|14810.48|14730.48|14809.63|14729.63|14810.48|14730.48|14809.15|14729.15|10
1723805860000|2024-08-16 10:57:40|14809.67|14729.67|14809.87|14729.87|14809.87|14729.87|14809.5|14729.5|9
1723805870000|2024-08-16 10:57:50|14809.54|14729.54|14808.8|14728.8|14809.54|14729.54|14808.76|14728.76|8
1723805880000|2024-08-16 10:58:00|14808.73|14728.73|14808.59|14728.59|14808.84|14728.84|14808.58|14728.58|9
1723805890000|2024-08-16 10:58:10|14808.31|14728.31|14808.94|14728.94|14809.01|14729.01|14808.31|14728.31|10
1723805900000|2024-08-16 10:58:20|14808.91|14728.91|14809.07|14729.07|14809.07|14729.07|14808.54|14728.54|10
1723805910000|2024-08-16 10:58:30|14809.04|14729.04|14808.9|14728.9|14809.12|14729.12|14808.87|14728.87|10
1723805920000|2024-08-16 10:58:40|14808.83|14728.83|14808.75|14728.75|14808.83|14728.83|14808.71|14728.71|7
1723805930000|2024-08-16 10:58:50|14808.69|14728.69|14808.23|14728.23|14808.96|14728.96|14808.16|14728.16|10
1723805940000|2024-08-16 10:59:00|14808.12|14728.12|14807.69|14727.69|14808.25|14728.25|14807.69|14727.69|9
1723805950000|2024-08-16 10:59:10|14807.68|14727.68|14807.31|14727.31|14807.72|14727.72|14807.27|14727.27|9
1723805960000|2024-08-16 10:59:20|14807.33|14727.33|14807.96|14727.96|14808.04|14728.04|14807.33|14727.33|9
1723805970000|2024-08-16 10:59:30|14807.88|14727.88|14808.14|14728.14|14808.3|14728.3|14807.17|14727.17|9
1723805980000|2024-08-16 10:59:40|14808.19|14728.19|14808.48|14728.48|14808.53|14728.53|14808.07|14728.07|10
1723805990000|2024-08-16 10:59:50|14808.43|14728.43|14808.58|14728.58|14808.58|14728.58|14808.34|14728.34|10
1723806000000|2024-08-16 11:00:00|14808.48|14728.48|14811.21|14731.21|14811.29|14731.29|14808.48|14728.48|10
1723806010000|2024-08-16 11:00:10|14811.32|14731.32|14810.37|14730.37|14811.32|14731.32|14810.37|14730.37|10
1723806020000|2024-08-16 11:00:20|14810.3|14730.3|14807.38|14727.38|14810.3|14730.3|14807.38|14727.38|9
1723806030000|2024-08-16 11:00:30|14807.39|14727.39|14806.47|14726.47|14807.78|14727.78|14806.47|14726.47|10
1723806040000|2024-08-16 11:00:40|14806|14726|14806.09|14726.09|14806.31|14726.31|14805.98|14725.98|8
1723806050000|2024-08-16 11:00:50|14805.87|14725.87|14806.48|14726.48|14806.79|14726.79|14805.87|14725.87|10
1723806060000|2024-08-16 11:01:00|14806.75|14726.75|14807.17|14727.17|14807.32|14727.32|14806.69|14726.69|10
1723806070000|2024-08-16 11:01:10|14806.85|14726.85|14807.69|14727.69|14807.76|14727.76|14806.45|14726.45|10
1723806080000|2024-08-16 11:01:20|14807.65|14727.65|14809.53|14729.53|14809.53|14729.53|14807.62|14727.62|10
1723806090000|2024-08-16 11:01:30|14810.2|14730.2|14811.13|14731.13|14811.13|14731.13|14810.2|14730.2|10
1723806100000|2024-08-16 11:01:40|14810.99|14730.99|14808.45|14728.45|14810.99|14730.99|14808.45|14728.45|10
1723806110000|2024-08-16 11:01:50|14807.67|14727.67|14807.43|14727.43|14807.67|14727.67|14806.99|14726.99|10
1723806120000|2024-08-16 11:02:00|14807.45|14727.45|14806.58|14726.58|14807.45|14727.45|14806.3|14726.3|10
1723806130000|2024-08-16 11:02:10|14806.36|14726.36|14806.64|14726.64|14806.64|14726.64|14805.54|14725.54|9
1723806140000|2024-08-16 11:02:20|14806.54|14726.54|14807.53|14727.53|14807.63|14727.63|14806.54|14726.54|10
1723806150000|2024-08-16 11:02:30|14807.82|14727.82|14807.18|14727.18|14807.91|14727.91|14807.18|14727.18|10
1723806160000|2024-08-16 11:02:40|14806.76|14726.76|14804.82|14724.82|14806.78|14726.78|14804.82|14724.82|10
1723806170000|2024-08-16 11:02:50|14804.73|14724.73|14806.08|14726.08|14806.38|14726.38|14804.73|14724.73|10
1723806180000|2024-08-16 11:03:00|14805.8|14725.8|14805.48|14725.48|14805.92|14725.92|14805.48|14725.48|10
1723806190000|2024-08-16 11:03:10|14805.43|14725.43|14803.32|14723.32|14805.43|14725.43|14803.32|14723.32|10
1723806200000|2024-08-16 11:03:20|14803.17|14723.17|14802.79|14722.79|14803.21|14723.21|14802.59|14722.59|9
1723806210000|2024-08-16 11:03:30|14802.71|14722.71|14802.28|14722.28|14802.71|14722.71|14802.12|14722.12|10
1723806220000|2024-08-16 11:03:40|14801.83|14721.83|14799.89|14719.89|14801.83|14721.83|14799.85|14719.85|10
1723806230000|2024-08-16 11:03:50|14799.81|14719.81|14799.48|14719.48|14800.3|14720.3|14799.46|14719.46|10
1723806240000|2024-08-16 11:04:00|14799.27|14719.27|14797.72|14717.72|14799.27|14719.27|14797.72|14717.72|10
1723806250000|2024-08-16 11:04:10|14797.69|14717.69|14795.87|14715.87|14797.75|14717.75|14795.77|14715.77|10
1723806260000|2024-08-16 11:04:20|14795.76|14715.76|14794.72|14714.72|14795.76|14715.76|14794.72|14714.72|10
1723806270000|2024-08-16 11:04:30|14794.59|14714.59|14795.04|14715.04|14795.06|14715.06|14794.2|14714.2|10
1723806280000|2024-08-16 11:04:40|14794.85|14714.85|14794.68|14714.68|14794.85|14714.85|14794.68|14714.68|8
1723806290000|2024-08-16 11:04:50|14794.83|14714.83|14794.7|14714.7|14795.43|14715.43|14794.51|14714.51|10
1723806300000|2024-08-16 11:05:00|14794.68|14714.68|14795.47|14715.47|14795.69|14715.69|14794.66|14714.66|10
1723806310000|2024-08-16 11:05:10|14795.37|14715.37|14793.52|14713.52|14795.52|14715.52|14793.52|14713.52|10
1723806320000|2024-08-16 11:05:20|14793.33|14713.33|14793.66|14713.66|14793.66|14713.66|14793.13|14713.13|10
1723806330000|2024-08-16 11:05:30|14793.93|14713.93|14796.35|14716.35|14796.35|14716.35|14793.93|14713.93|10
1723806340000|2024-08-16 11:05:40|14796.89|14716.89|14797.78|14717.78|14798.12|14718.12|14796.89|14716.89|10
1723806350000|2024-08-16 11:05:50|14797.98|14717.98|14798.95|14718.95|14799.54|14719.54|14797.98|14717.98|10
1723806360000|2024-08-16 11:06:00|14798.72|14718.72|14797.34|14717.34|14798.72|14718.72|14797.06|14717.06|10
1723806370000|2024-08-16 11:06:10|14797.41|14717.41|14798.17|14718.17|14798.2|14718.2|14797.41|14717.41|9
1723806380000|2024-08-16 11:06:20|14798.08|14718.08|14798.71|14718.71|14798.89|14718.89|14798.08|14718.08|10
1723806390000|2024-08-16 11:06:30|14799.12|14719.12|14800.99|14720.99|14800.99|14720.99|14799.12|14719.12|10
1723806400000|2024-08-16 11:06:40|14801.13|14721.13|14801.74|14721.74|14801.81|14721.81|14801.13|14721.13|10
1723806410000|2024-08-16 11:06:50|14801.68|14721.68|14802.32|14722.32|14802.32|14722.32|14801.62|14721.62|10
1723806420000|2024-08-16 11:07:00|14802.44|14722.44|14800.29|14720.29|14802.44|14722.44|14800.11|14720.11|10
1723806430000|2024-08-16 11:07:10|14800.08|14720.08|14798.85|14718.85|14800.08|14720.08|14798.85|14718.85|10
1723806440000|2024-08-16 11:07:20|14798.74|14718.74|14797.38|14717.38|14798.93|14718.93|14797.17|14717.17|10
1723806450000|2024-08-16 11:07:30|14797.02|14717.02|14794.67|14714.67|14797.02|14717.02|14794.67|14714.67|10
1723806460000|2024-08-16 11:07:40|14795.46|14715.46|14796.18|14716.18|14796.18|14716.18|14795.46|14715.46|10
1723806470000|2024-08-16 11:07:50|14796.02|14716.02|14797.82|14717.82|14797.94|14717.94|14796.02|14716.02|9
1723806480000|2024-08-16 11:08:00|14797.71|14717.71|14799.54|14719.54|14799.54|14719.54|14797.43|14717.43|10
1723806490000|2024-08-16 11:08:10|14799.36|14719.36|14801.66|14721.66|14801.67|14721.67|14799.36|14719.36|8
1723806500000|2024-08-16 11:08:20|14801.51|14721.51|14801.38|14721.38|14801.59|14721.59|14800.9|14720.9|10
1723806510000|2024-08-16 11:08:30|14801.58|14721.58|14801.87|14721.87|14802.64|14722.64|14801.58|14721.58|10
1723806520000|2024-08-16 11:08:40|14801.52|14721.52|14802.01|14722.01|14802.01|14722.01|14800.48|14720.48|10
1723806530000|2024-08-16 11:08:50|14802.15|14722.15|14800.75|14720.75|14802.47|14722.47|14800.75|14720.75|10
1723806540000|2024-08-16 11:09:00|14800.7|14720.7|14800.72|14720.72|14801.42|14721.42|14800.59|14720.59|10
1723806550000|2024-08-16 11:09:10|14800.73|14720.73|14798.76|14718.76|14801.01|14721.01|14798.76|14718.76|9
1723806560000|2024-08-16 11:09:20|14798.53|14718.53|14797.34|14717.34|14798.53|14718.53|14797.34|14717.34|10
1723806570000|2024-08-16 11:09:30|14797.31|14717.31|14796.09|14716.09|14797.31|14717.31|14795.87|14715.87|9
1723806580000|2024-08-16 11:09:40|14796.11|14716.11|14795.61|14715.61|14796.56|14716.56|14795.61|14715.61|9
1723806590000|2024-08-16 11:09:50|14795.53|14715.53|14794.54|14714.54|14795.8|14715.8|14794.54|14714.54|10
1723806600000|2024-08-16 11:10:00|14794.52|14714.52|14793.28|14713.28|14794.52|14714.52|14793.21|14713.21|10
1723806610000|2024-08-16 11:10:10|14793.34|14713.34|14792.37|14712.37|14793.42|14713.42|14792.17|14712.17|9
1723806620000|2024-08-16 11:10:20|14792.08|14712.08|14789.36|14709.36|14792.08|14712.08|14789.36|14709.36|10
1723806630000|2024-08-16 11:10:30|14789.22|14709.22|14787.36|14707.36|14789.49|14709.49|14787.36|14707.36|10
1723806640000|2024-08-16 11:10:40|14786.79|14706.79|14784.83|14704.83|14786.84|14706.84|14784.83|14704.83|10
1723806650000|2024-08-16 11:10:50|14784.71|14704.71|14783.63|14703.63|14784.71|14704.71|14783.6|14703.6|10
1723806660000|2024-08-16 11:11:00|14783.65|14703.65|14783.85|14703.85|14783.85|14703.85|14783.58|14703.58|10
1723806670000|2024-08-16 11:11:10|14783.64|14703.64|14773.4|14693.4|14783.64|14703.64|14773.4|14693.4|10
1723806680000|2024-08-16 11:11:20|14773.01|14693.01|14776.89|14696.89|14777.29|14697.29|14772.69|14692.69|10
1723806690000|2024-08-16 11:11:30|14776.84|14696.84|14776.77|14696.77|14777.21|14697.21|14776.47|14696.47|10
1723806700000|2024-08-16 11:11:40|14776.38|14696.38|14773.83|14693.83|14776.38|14696.38|14773.83|14693.83|10
1723806710000|2024-08-16 11:11:50|14773.56|14693.56|14773.41|14693.41|14773.56|14693.56|14773.11|14693.11|9
1723806720000|2024-08-16 11:12:00|14773.39|14693.39|14772.34|14692.34|14773.52|14693.52|14771.63|14691.63|10
1723806730000|2024-08-16 11:12:10|14772.85|14692.85|14775.33|14695.33|14775.33|14695.33|14772.85|14692.85|10
1723806740000|2024-08-16 11:12:20|14775.77|14695.77|14774.12|14694.12|14776.15|14696.15|14773.97|14693.97|10
1723806750000|2024-08-16 11:12:30|14773.78|14693.78|14774.77|14694.77|14774.77|14694.77|14773.53|14693.53|10
1723806760000|2024-08-16 11:12:40|14774.78|14694.78|14775.79|14695.79|14775.82|14695.82|14774.78|14694.78|10
1723806770000|2024-08-16 11:12:50|14775.73|14695.73|14774.63|14694.63|14775.73|14695.73|14774.63|14694.63|10
1723806780000|2024-08-16 11:13:00|14774.35|14694.35|14773.38|14693.38|14774.35|14694.35|14773.03|14693.03|10
1723806790000|2024-08-16 11:13:10|14773.3|14693.3|14772.96|14692.96|14773.3|14693.3|14772.73|14692.73|10
1723806800000|2024-08-16 11:13:20|14772.87|14692.87|14773.11|14693.11|14773.14|14693.14|14772.45|14692.45|10
1723806810000|2024-08-16 11:13:30|14773.16|14693.16|14773.27|14693.27|14773.32|14693.32|14772.95|14692.95|9
1723806820000|2024-08-16 11:13:40|14773.18|14693.18|14773.62|14693.62|14773.75|14693.75|14773.18|14693.18|10
1723806830000|2024-08-16 11:13:50|14773.74|14693.74|14773.38|14693.38|14774.1|14694.1|14773.38|14693.38|10
1723806840000|2024-08-16 11:14:00|14773.17|14693.17|14773.54|14693.54|14773.54|14693.54|14772.91|14692.91|9
1723806850000|2024-08-16 11:14:10|14773.83|14693.83|14772.36|14692.36|14774.15|14694.15|14772.27|14692.27|10
1723806860000|2024-08-16 11:14:20|14772.19|14692.19|14773.18|14693.18|14773.24|14693.24|14772.19|14692.19|10
1723806870000|2024-08-16 11:14:30|14773.06|14693.06|14773.68|14693.68|14774.02|14694.02|14773.06|14693.06|8
1723806880000|2024-08-16 11:14:40|14773.7|14693.7|14774.1|14694.1|14774.1|14694.1|14773.67|14693.67|10
1723806890000|2024-08-16 11:14:50|14774.35|14694.35|14777.46|14697.46|14777.46|14697.46|14773.66|14693.66|9
1723806900000|2024-08-16 11:15:00|14777.48|14697.48|14778.12|14698.12|14778.12|14698.12|14777.36|14697.36|9
1723806910000|2024-08-16 11:15:10|14778.18|14698.18|14779.13|14699.13|14779.13|14699.13|14778.05|14698.05|10
1723806920000|2024-08-16 11:15:20|14779.23|14699.23|14779.3|14699.3|14779.31|14699.31|14778.93|14698.93|9
1723806930000|2024-08-16 11:15:30|14779.28|14699.28|14780.02|14700.02|14780.02|14700.02|14779.28|14699.28|9
1723806940000|2024-08-16 11:15:40|14780.32|14700.32|14782.42|14702.42|14782.42|14702.42|14779.84|14699.84|10
1723806950000|2024-08-16 11:15:50|14782.45|14702.45|14782.83|14702.83|14782.83|14702.83|14782.45|14702.45|9
1723806960000|2024-08-16 11:16:00|14782.8|14702.8|14785.21|14705.21|14785.37|14705.37|14782.8|14702.8|10
1723806970000|2024-08-16 11:16:10|14785.36|14705.36|14786.45|14706.45|14786.45|14706.45|14785.36|14705.36|9
1723806980000|2024-08-16 11:16:20|14786.43|14706.43|14787.8|14707.8|14787.8|14707.8|14786.43|14706.43|10
1723806990000|2024-08-16 11:16:30|14787.73|14707.73|14788.3|14708.3|14788.73|14708.73|14787.73|14707.73|9
1723807000000|2024-08-16 11:16:40|14788.91|14708.91|14790.02|14710.02|14790.19|14710.19|14788.91|14708.91|10
1723807010000|2024-08-16 11:16:50|14790.07|14710.07|14788.81|14708.81|14790.23|14710.23|14788.81|14708.81|10
1723807020000|2024-08-16 11:17:00|14788.22|14708.22|14787.38|14707.38|14788.22|14708.22|14787.09|14707.09|10
1723807030000|2024-08-16 11:17:10|14787.41|14707.41|14789.23|14709.23|14789.28|14709.28|14787.41|14707.41|10
1723807040000|2024-08-16 11:17:20|14789.3|14709.3|14789.03|14709.03|14789.48|14709.48|14788.69|14708.69|10
1723807050000|2024-08-16 11:17:30|14789.02|14709.02|14788.52|14708.52|14789.02|14709.02|14787.74|14707.74|9
1723807060000|2024-08-16 11:17:40|14788.41|14708.41|14789.29|14709.29|14789.29|14709.29|14788.41|14708.41|9
1723807070000|2024-08-16 11:17:50|14789.77|14709.77|14789.19|14709.19|14789.84|14709.84|14789.19|14709.19|10
1723807080000|2024-08-16 11:18:00|14789.5|14709.5|14790.16|14710.16|14790.16|14710.16|14789.5|14709.5|10
1723807090000|2024-08-16 11:18:10|14790.24|14710.24|14790.29|14710.29|14790.37|14710.37|14790.02|14710.02|10
1723807100000|2024-08-16 11:18:20|14790.16|14710.16|14791.83|14711.83|14791.83|14711.83|14789.88|14709.88|10
1723807110000|2024-08-16 11:18:30|14791.67|14711.67|14790.48|14710.48|14791.84|14711.84|14790.48|14710.48|10
1723807120000|2024-08-16 11:18:40|14790.18|14710.18|14789.01|14709.01|14790.2|14710.2|14788.88|14708.88|9
1723807130000|2024-08-16 11:18:50|14788.78|14708.78|14788.65|14708.65|14788.78|14708.78|14788.51|14708.51|7
1723807140000|2024-08-16 11:19:00|14788.63|14708.63|14788.7|14708.7|14788.86|14708.86|14788.62|14708.62|9
1723807150000|2024-08-16 11:19:10|14788.63|14708.63|14788.52|14708.52|14789.09|14709.09|14788.52|14708.52|9
1723807160000|2024-08-16 11:19:20|14788.28|14708.28|14788.56|14708.56|14788.61|14708.61|14788.03|14708.03|9
1723807170000|2024-08-16 11:19:30|14788.83|14708.83|14788.75|14708.75|14788.92|14708.92|14788.75|14708.75|9
1723807180000|2024-08-16 11:19:40|14788.66|14708.66|14789.27|14709.27|14789.27|14709.27|14788.66|14708.66|9
1723807190000|2024-08-16 11:19:50|14789.14|14709.14|14790.03|14710.03|14790.6|14710.6|14789.14|14709.14|10
1723807200000|2024-08-16 11:20:00|14790.12|14710.12|14791.61|14711.61|14791.72|14711.72|14790.12|14710.12|10
1723807210000|2024-08-16 11:20:10|14791.67|14711.67|14791.92|14711.92|14792.03|14712.03|14791.67|14711.67|9
1723807220000|2024-08-16 11:20:20|14792.07|14712.07|14791.24|14711.24|14792.07|14712.07|14791.22|14711.22|10
1723807230000|2024-08-16 11:20:30|14791.16|14711.16|14791.3|14711.3|14791.67|14711.67|14790.87|14710.87|9
1723807240000|2024-08-16 11:20:40|14791.28|14711.28|14792.79|14712.79|14792.79|14712.79|14791.28|14711.28|10
1723807250000|2024-08-16 11:20:50|14793.1|14713.1|14794.56|14714.56|14794.56|14714.56|14793.03|14713.03|10
1723807260000|2024-08-16 11:21:00|14794.49|14714.49|14802.32|14722.32|14802.32|14722.32|14794.4|14714.4|10
1723807270000|2024-08-16 11:21:10|14801.83|14721.83|14807.1|14727.1|14807.1|14727.1|14801.83|14721.83|9
1723807280000|2024-08-16 11:21:20|14807.23|14727.23|14810.92|14730.92|14810.92|14730.92|14806.98|14726.98|10
1723807290000|2024-08-16 11:21:30|14811|14731|14817.15|14737.15|14817.15|14737.15|14811|14731|10
1723807300000|2024-08-16 11:21:40|14817.31|14737.31|14823.15|14743.15|14823.15|14743.15|14817.31|14737.31|10
1723807310000|2024-08-16 11:21:50|14823.46|14743.46|14821.51|14741.51|14823.52|14743.52|14821.31|14741.31|10
1723807320000|2024-08-16 11:22:00|14821.77|14741.77|14822.66|14742.66|14822.66|14742.66|14821.18|14741.18|10
1723807330000|2024-08-16 11:22:10|14822.58|14742.58|14823.55|14743.55|14823.83|14743.83|14822.58|14742.58|10
1723807340000|2024-08-16 11:22:20|14827.22|14747.22|14829.25|14749.25|14829.25|14749.25|14827.22|14747.22|10
1723807350000|2024-08-16 11:22:30|14829.51|14749.51|14832.33|14752.33|14832.39|14752.39|14829.51|14749.51|10
1723807360000|2024-08-16 11:22:40|14832.76|14752.76|14831.87|14751.87|14832.82|14752.82|14831.49|14751.49|10
1723807370000|2024-08-16 11:22:50|14831.86|14751.86|14832.27|14752.27|14832.27|14752.27|14831.82|14751.82|10
1723807380000|2024-08-16 11:23:00|14831.94|14751.94|14831.49|14751.49|14832.05|14752.05|14831.49|14751.49|10
1723807390000|2024-08-16 11:23:10|14831.47|14751.47|14833.03|14753.03|14833.13|14753.13|14831.35|14751.35|10
1723807400000|2024-08-16 11:23:20|14832.97|14752.97|14833.04|14753.04|14833.19|14753.19|14832.67|14752.67|10
1723807410000|2024-08-16 11:23:30|14832.96|14752.96|14833.13|14753.13|14833.22|14753.22|14832.9|14752.9|9
1723807420000|2024-08-16 11:23:40|14832.33|14752.33|14832.46|14752.46|14832.51|14752.51|14832.33|14752.33|9
1723807430000|2024-08-16 11:23:50|14832.29|14752.29|14831.58|14751.58|14832.29|14752.29|14831.58|14751.58|10
1723807440000|2024-08-16 11:24:00|14832.59|14752.59|14830.98|14750.98|14832.72|14752.72|14830.98|14750.98|9
1723807450000|2024-08-16 11:24:10|14830.9|14750.9|14834.09|14754.09|14834.09|14754.09|14830.88|14750.88|9
1723807460000|2024-08-16 11:24:20|14834.72|14754.72|14833.77|14753.77|14835.13|14755.13|14833.77|14753.77|10
1723807470000|2024-08-16 11:24:30|14833.75|14753.75|14833.86|14753.86|14834.1|14754.1|14833.5|14753.5|10
1723807480000|2024-08-16 11:24:40|14833.47|14753.47|14834.54|14754.54|14834.83|14754.83|14833.23|14753.23|10
1723807490000|2024-08-16 11:24:50|14834.78|14754.78|14834.77|14754.77|14835.13|14755.13|14834.62|14754.62|9
1723807500000|2024-08-16 11:25:00|14834.72|14754.72|14833.6|14753.6|14834.76|14754.76|14833.6|14753.6|10
1723807510000|2024-08-16 11:25:10|14833.45|14753.45|14832.84|14752.84|14833.91|14753.91|14832.8|14752.8|10
1723807520000|2024-08-16 11:25:20|14832.77|14752.77|14832.93|14752.93|14832.93|14752.93|14832.15|14752.15|10
1723807530000|2024-08-16 11:25:30|14832.2|14752.2|14831.37|14751.37|14832.2|14752.2|14831.2|14751.2|10
1723807540000|2024-08-16 11:25:40|14831.35|14751.35|14830.47|14750.47|14831.41|14751.41|14830.34|14750.34|9
1723807550000|2024-08-16 11:25:50|14830|14750|14829.71|14749.71|14830.06|14750.06|14829.68|14749.68|9
1723807560000|2024-08-16 11:26:00|14830.39|14750.39|14832.8|14752.8|14832.8|14752.8|14830.39|14750.39|10
1723807570000|2024-08-16 11:26:10|14833.06|14753.06|14834.47|14754.47|14836.6|14756.6|14833.06|14753.06|10
1723807580000|2024-08-16 11:26:20|14834.32|14754.32|14836.09|14756.09|14836.13|14756.13|14834.11|14754.11|9
1723807590000|2024-08-16 11:26:30|14836.03|14756.03|14835.99|14755.99|14836.22|14756.22|14835.88|14755.88|8
1723807600000|2024-08-16 11:26:40|14836.08|14756.08|14833.86|14753.86|14836.2|14756.2|14833.86|14753.86|10
1723807610000|2024-08-16 11:26:50|14833.77|14753.77|14829.37|14749.37|14833.81|14753.81|14829.17|14749.17|10
1723807620000|2024-08-16 11:27:00|14829|14749|14824.11|14744.11|14829|14749|14824.11|14744.11|10
1723807630000|2024-08-16 11:27:10|14823.08|14743.08|14822.08|14742.08|14823.08|14743.08|14822.08|14742.08|10
1723807640000|2024-08-16 11:27:20|14822.03|14742.03|14821.56|14741.56|14822.03|14742.03|14821.27|14741.27|9
1723807650000|2024-08-16 11:27:30|14821.48|14741.48|14822.08|14742.08|14822.08|14742.08|14821.11|14741.11|10
1723807660000|2024-08-16 11:27:40|14821.36|14741.36|14821.86|14741.86|14821.86|14741.86|14821.06|14741.06|10
1723807670000|2024-08-16 11:27:50|14821.94|14741.94|14822.01|14742.01|14822.02|14742.02|14821.91|14741.91|7
1723807680000|2024-08-16 11:28:00|14822|14742|14822.23|14742.23|14822.23|14742.23|14821.7|14741.7|8
1723807690000|2024-08-16 11:28:10|14822.08|14742.08|14822.42|14742.42|14822.65|14742.65|14822.08|14742.08|9
1723807700000|2024-08-16 11:28:20|14822.33|14742.33|14821.56|14741.56|14822.36|14742.36|14821.56|14741.56|8
1723807710000|2024-08-16 11:28:30|14821.68|14741.68|14821.64|14741.64|14821.68|14741.68|14821.5|14741.5|8
1723807720000|2024-08-16 11:28:40|14821.65|14741.65|14821.5|14741.5|14821.65|14741.65|14821.31|14741.31|9
1723807730000|2024-08-16 11:28:50|14821.49|14741.49|14821.92|14741.92|14821.93|14741.93|14821.34|14741.34|9
1723807740000|2024-08-16 11:29:00|14821.89|14741.89|14823.19|14743.19|14823.41|14743.41|14821.89|14741.89|10
1723807750000|2024-08-16 11:29:10|14823.18|14743.18|14822.59|14742.59|14823.18|14743.18|14822.42|14742.42|10
1723807760000|2024-08-16 11:29:20|14822.49|14742.49|14819.75|14739.75|14822.49|14742.49|14819.75|14739.75|10
1723807770000|2024-08-16 11:29:30|14819.76|14739.76|14818.37|14738.37|14819.76|14739.76|14817.81|14737.81|8
1723807780000|2024-08-16 11:29:40|14817.91|14737.91|14813.47|14733.47|14817.91|14737.91|14813.21|14733.21|10
1723807790000|2024-08-16 11:29:50|14813.41|14733.41|14811.2|14731.2|14813.48|14733.48|14811.2|14731.2|9
1723807800000|2024-08-16 11:30:00|14811.17|14731.17|14809.91|14729.91|14811.56|14731.56|14809.91|14729.91|10
1723807810000|2024-08-16 11:30:10|14809.82|14729.82|14809.27|14729.27|14809.89|14729.89|14809.02|14729.02|10
1723807820000|2024-08-16 11:30:20|14809.13|14729.13|14809.76|14729.76|14809.76|14729.76|14809.05|14729.05|10
1723807830000|2024-08-16 11:30:30|14809.7|14729.7|14811.79|14731.79|14811.79|14731.79|14809.46|14729.46|10
1723807840000|2024-08-16 11:30:40|14812.01|14732.01|14812.1|14732.1|14813.14|14733.14|14812.01|14732.01|10
1723807850000|2024-08-16 11:30:50|14812.51|14732.51|14813.88|14733.88|14813.88|14733.88|14812.51|14732.51|9
1723807860000|2024-08-16 11:31:00|14813.35|14733.35|14812.05|14732.05|14813.35|14733.35|14811.79|14731.79|10
1723807870000|2024-08-16 11:31:10|14812.11|14732.11|14811.34|14731.34|14812.11|14732.11|14811.34|14731.34|10
1723807880000|2024-08-16 11:31:20|14811.39|14731.39|14810.1|14730.1|14811.74|14731.74|14810.1|14730.1|10
1723807890000|2024-08-16 11:31:30|14809.99|14729.99|14809.17|14729.17|14809.99|14729.99|14808.76|14728.76|10
1723807900000|2024-08-16 11:31:40|14809.18|14729.18|14809.63|14729.63|14809.94|14729.94|14809.18|14729.18|10
1723807910000|2024-08-16 11:31:50|14809.67|14729.67|14809.05|14729.05|14809.67|14729.67|14809.02|14729.02|10
1723807920000|2024-08-16 11:32:00|14809|14729|14809.72|14729.72|14809.72|14729.72|14808.75|14728.75|9
1723807930000|2024-08-16 11:32:10|14809.65|14729.65|14807.43|14727.43|14809.65|14729.65|14807.43|14727.43|10
1723807940000|2024-08-16 11:32:20|14807.28|14727.28|14805.57|14725.57|14807.36|14727.36|14805.57|14725.57|10
1723807950000|2024-08-16 11:32:30|14806.22|14726.22|14806.04|14726.04|14807.2|14727.2|14806.04|14726.04|10
1723807960000|2024-08-16 11:32:40|14805.13|14725.13|14801.63|14721.63|14805.13|14725.13|14801.63|14721.63|10
1723807970000|2024-08-16 11:32:50|14801.41|14721.41|14802.25|14722.25|14802.25|14722.25|14801.41|14721.41|10
1723807980000|2024-08-16 11:33:00|14802.2|14722.2|14801.63|14721.63|14802.22|14722.22|14801.55|14721.55|9
1723807990000|2024-08-16 11:33:10|14800.75|14720.75|14799.45|14719.45|14800.75|14720.75|14799.45|14719.45|10
1723808000000|2024-08-16 11:33:20|14799.36|14719.36|14798.98|14718.98|14799.39|14719.39|14798.66|14718.66|10
1723808010000|2024-08-16 11:33:30|14798.74|14718.74|14798.7|14718.7|14798.89|14718.89|14798.63|14718.63|9
1723808020000|2024-08-16 11:33:40|14799.3|14719.3|14798.4|14718.4|14799.3|14719.3|14798.33|14718.33|8
1723808030000|2024-08-16 11:33:50|14798.48|14718.48|14799.41|14719.41|14799.41|14719.41|14798.48|14718.48|8
1723808040000|2024-08-16 11:34:00|14799.42|14719.42|14799.69|14719.69|14799.83|14719.83|14799.07|14719.07|10
1723808050000|2024-08-16 11:34:10|14799.79|14719.79|14799.13|14719.13|14800.57|14720.57|14799.13|14719.13|10
1723808060000|2024-08-16 11:34:20|14798.78|14718.78|14797.89|14717.89|14799.15|14719.15|14797.89|14717.89|10
1723808070000|2024-08-16 11:34:30|14798.07|14718.07|14796.98|14716.98|14798.07|14718.07|14796.98|14716.98|9
1723808080000|2024-08-16 11:34:40|14797.05|14717.05|14796.64|14716.64|14797.25|14717.25|14796.62|14716.62|10
1723808090000|2024-08-16 11:34:50|14796.57|14716.57|14796.04|14716.04|14796.57|14716.57|14796.04|14716.04|10
1723808100000|2024-08-16 11:35:00|14796.13|14716.13|14796.16|14716.16|14796.22|14716.22|14796.02|14716.02|10
1723808110000|2024-08-16 11:35:10|14796.29|14716.29|14796.25|14716.25|14796.49|14716.49|14796.07|14716.07|8
1723808120000|2024-08-16 11:35:20|14796.24|14716.24|14795.81|14715.81|14796.24|14716.24|14795.74|14715.74|10
1723808130000|2024-08-16 11:35:30|14795.85|14715.85|14795.96|14715.96|14796.05|14716.05|14795.6|14715.6|8
1723808140000|2024-08-16 11:35:40|14795.95|14715.95|14795.89|14715.89|14796.2|14716.2|14795.13|14715.13|8
1723808150000|2024-08-16 11:35:50|14795.86|14715.86|14799.94|14719.94|14799.94|14719.94|14795.86|14715.86|10
1723808160000|2024-08-16 11:36:00|14800.27|14720.27|14800.88|14720.88|14800.96|14720.96|14800.27|14720.27|10
1723808170000|2024-08-16 11:36:10|14800.87|14720.87|14798.18|14718.18|14800.92|14720.92|14798.18|14718.18|10
1723808180000|2024-08-16 11:36:20|14798.25|14718.25|14797.36|14717.36|14798.31|14718.31|14797.36|14717.36|10
1723808190000|2024-08-16 11:36:30|14797.08|14717.08|14796.02|14716.02|14797.44|14717.44|14795.46|14715.46|10
1723808200000|2024-08-16 11:36:40|14795.72|14715.72|14797.73|14717.73|14797.73|14717.73|14795.53|14715.53|9
1723808210000|2024-08-16 11:36:50|14797.67|14717.67|14798.98|14718.98|14798.98|14718.98|14797.67|14717.67|10
1723808220000|2024-08-16 11:37:00|14798.76|14718.76|14798.34|14718.34|14799.32|14719.32|14798.34|14718.34|10
1723808230000|2024-08-16 11:37:10|14798.67|14718.67|14798.75|14718.75|14798.75|14718.75|14798.42|14718.42|9
1723808240000|2024-08-16 11:37:20|14798.58|14718.58|14799.23|14719.23|14799.39|14719.39|14798.38|14718.38|10
1723808250000|2024-08-16 11:37:30|14799.36|14719.36|14800.13|14720.13|14800.13|14720.13|14799.26|14719.26|9
1723808260000|2024-08-16 11:37:40|14800.14|14720.14|14799.14|14719.14|14800.14|14720.14|14799.14|14719.14|10
1723808270000|2024-08-16 11:37:50|14798.89|14718.89|14798.6|14718.6|14799.13|14719.13|14798.28|14718.28|10
1723808280000|2024-08-16 11:38:00|14798.55|14718.55|14797.63|14717.63|14798.55|14718.55|14797.63|14717.63|9
1723808290000|2024-08-16 11:38:10|14797.51|14717.51|14797.05|14717.05|14797.51|14717.51|14796.99|14716.99|9
1723808300000|2024-08-16 11:38:20|14796.17|14716.17|14796.35|14716.35|14796.68|14716.68|14796.03|14716.03|9
1723808310000|2024-08-16 11:38:30|14796.56|14716.56|14796.61|14716.61|14797|14717|14796.56|14716.56|10
1723808320000|2024-08-16 11:38:40|14795.95|14715.95|14795.95|14715.95|14795.95|14715.95|14795.83|14715.83|9
1723808330000|2024-08-16 11:38:50|14795.9|14715.9|14794.91|14714.91|14795.96|14715.96|14794.91|14714.91|8
1723808340000|2024-08-16 11:39:00|14794.94|14714.94|14793.32|14713.32|14794.94|14714.94|14793.06|14713.06|9
1723808350000|2024-08-16 11:39:10|14793.3|14713.3|14792.05|14712.05|14793.41|14713.41|14791.61|14711.61|10
1723808360000|2024-08-16 11:39:20|14792.29|14712.29|14792.09|14712.09|14792.62|14712.62|14792.09|14712.09|10
1723808370000|2024-08-16 11:39:30|14792.03|14712.03|14792.3|14712.3|14792.3|14712.3|14791.14|14711.14|10
1723808380000|2024-08-16 11:39:40|14792.45|14712.45|14792.62|14712.62|14792.73|14712.73|14792.42|14712.42|10
1723808390000|2024-08-16 11:39:50|14792.72|14712.72|14792.67|14712.67|14792.72|14712.72|14792.38|14712.38|9
1723808400000|2024-08-16 11:40:00|14792.66|14712.66|14791.76|14711.76|14792.66|14712.66|14791.76|14711.76|9
1723808410000|2024-08-16 11:40:10|14790.44|14710.44|14789.36|14709.36|14790.44|14710.44|14789.36|14709.36|10
1723808420000|2024-08-16 11:40:20|14789.1|14709.1|14785.87|14705.87|14789.1|14709.1|14785.26|14705.26|10
1723808430000|2024-08-16 11:40:30|14785.67|14705.67|14785.08|14705.08|14785.67|14705.67|14785.04|14705.04|9
1723808440000|2024-08-16 11:40:40|14784.97|14704.97|14785.57|14705.57|14785.57|14705.57|14784.79|14704.79|9
1723808450000|2024-08-16 11:40:50|14785.45|14705.45|14786.25|14706.25|14786.56|14706.56|14785.45|14705.45|10
1723808460000|2024-08-16 11:41:00|14786.28|14706.28|14786.15|14706.15|14786.48|14706.48|14786.04|14706.04|9
1723808470000|2024-08-16 11:41:10|14786.45|14706.45|14786.32|14706.32|14786.55|14706.55|14786.32|14706.32|9
1723808480000|2024-08-16 11:41:20|14786.31|14706.31|14785.82|14705.82|14786.35|14706.35|14785.82|14705.82|10
1723808490000|2024-08-16 11:41:30|14785.66|14705.66|14783.69|14703.69|14785.69|14705.69|14783.69|14703.69|8
1723808500000|2024-08-16 11:41:40|14783.84|14703.84|14785.14|14705.14|14785.3|14705.3|14783.84|14703.84|10
1723808510000|2024-08-16 11:41:50|14785.19|14705.19|14784.86|14704.86|14785.4|14705.4|14784.86|14704.86|10
1723808520000|2024-08-16 11:42:00|14784.97|14704.97|14784.54|14704.54|14784.97|14704.97|14784.54|14704.54|10
1723808530000|2024-08-16 11:42:10|14784.72|14704.72|14784.68|14704.68|14784.97|14704.97|14784.68|14704.68|10
1723808540000|2024-08-16 11:42:20|14784.89|14704.89|14782.19|14702.19|14784.89|14704.89|14782.19|14702.19|10
1723808550000|2024-08-16 11:42:30|14782.59|14702.59|14783.03|14703.03|14783.03|14703.03|14782.09|14702.09|10
1723808560000|2024-08-16 11:42:40|14783.35|14703.35|14783.89|14703.89|14783.97|14703.97|14783.3|14703.3|10
1723808570000|2024-08-16 11:42:50|14783.44|14703.44|14783.62|14703.62|14783.77|14703.77|14783.44|14703.44|10
1723808580000|2024-08-16 11:43:00|14783.48|14703.48|14781.32|14701.32|14783.51|14703.51|14781.32|14701.32|9
1723808590000|2024-08-16 11:43:10|14781.06|14701.06|14781.04|14701.04|14781.98|14701.98|14780.81|14700.81|10
1723808600000|2024-08-16 11:43:20|14780.82|14700.82|14779.46|14699.46|14780.87|14700.87|14779.35|14699.35|10
1723808610000|2024-08-16 11:43:30|14779.51|14699.51|14779.82|14699.82|14780.2|14700.2|14779.51|14699.51|10
1723808620000|2024-08-16 11:43:40|14780.02|14700.02|14780.52|14700.52|14780.52|14700.52|14779.9|14699.9|10
1723808630000|2024-08-16 11:43:50|14780.53|14700.53|14778.31|14698.31|14780.53|14700.53|14778.3|14698.3|10
1723808640000|2024-08-16 11:44:00|14778.56|14698.56|14777.73|14697.73|14778.82|14698.82|14777.73|14697.73|9
1723808650000|2024-08-16 11:44:10|14777.27|14697.27|14776.95|14696.95|14777.27|14697.27|14776.66|14696.66|9
1723808660000|2024-08-16 11:44:20|14777.04|14697.04|14776.71|14696.71|14777.27|14697.27|14776.71|14696.71|10
1723808670000|2024-08-16 11:44:30|14776.67|14696.67|14777.01|14697.01|14777.01|14697.01|14776.67|14696.67|9
1723808680000|2024-08-16 11:44:40|14777.18|14697.18|14777|14697|14777.18|14697.18|14776.98|14696.98|9
1723808690000|2024-08-16 11:44:50|14776.78|14696.78|14776.73|14696.73|14776.78|14696.78|14776.64|14696.64|10
1723808700000|2024-08-16 11:45:00|14776.69|14696.69|14776.29|14696.29|14776.9|14696.9|14776.15|14696.15|10
1723808710000|2024-08-16 11:45:10|14776.24|14696.24|14776.01|14696.01|14776.38|14696.38|14775.99|14695.99|9
1723808720000|2024-08-16 11:45:20|14776.05|14696.05|14772.71|14692.71|14776.05|14696.05|14772.49|14692.49|10
1723808730000|2024-08-16 11:45:30|14772.76|14692.76|14772.45|14692.45|14772.81|14692.81|14772.45|14692.45|10
1723808740000|2024-08-16 11:45:40|14772.33|14692.33|14772.92|14692.92|14772.97|14692.97|14772.25|14692.25|10
1723808750000|2024-08-16 11:45:50|14772.9|14692.9|14772.51|14692.51|14773.26|14693.26|14772.51|14692.51|10
1723808760000|2024-08-16 11:46:00|14772.23|14692.23|14769.95|14689.95|14772.23|14692.23|14769.95|14689.95|10
1723808770000|2024-08-16 11:46:10|14770.07|14690.07|14768.08|14688.08|14770.07|14690.07|14768.08|14688.08|10
1723808780000|2024-08-16 11:46:20|14768.03|14688.03|14766.17|14686.17|14768.03|14688.03|14766.17|14686.17|10
1723808790000|2024-08-16 11:46:30|14766.13|14686.13|14765.89|14685.89|14766.22|14686.22|14765.6|14685.6|9
1723808800000|2024-08-16 11:46:40|14765.98|14685.98|14767.22|14687.22|14767.57|14687.57|14765.87|14685.87|10
1723808810000|2024-08-16 11:46:50|14766.41|14686.41|14767.56|14687.56|14768.03|14688.03|14766.37|14686.37|10
1723808820000|2024-08-16 11:47:00|14767.61|14687.61|14766.47|14686.47|14767.78|14687.78|14765.76|14685.76|10
1723808830000|2024-08-16 11:47:10|14766.75|14686.75|14767.64|14687.64|14767.77|14687.77|14766.75|14686.75|10
1723808840000|2024-08-16 11:47:20|14767.97|14687.97|14769.68|14689.68|14769.68|14689.68|14767.85|14687.85|10
1723808850000|2024-08-16 11:47:30|14769.81|14689.81|14770.1|14690.1|14770.45|14690.45|14769.81|14689.81|9
1723808860000|2024-08-16 11:47:40|14770.21|14690.21|14770.71|14690.71|14770.75|14690.75|14770.21|14690.21|8
1723808870000|2024-08-16 11:47:50|14770.92|14690.92|14771.94|14691.94|14771.98|14691.98|14770.92|14690.92|10
1723808880000|2024-08-16 11:48:00|14772.02|14692.02|14771.59|14691.59|14772.33|14692.33|14771.58|14691.58|10
1723808890000|2024-08-16 11:48:10|14771.64|14691.64|14771.04|14691.04|14771.69|14691.69|14770.5|14690.5|10
1723808900000|2024-08-16 11:48:20|14771.07|14691.07|14771.38|14691.38|14771.61|14691.61|14770.86|14690.86|10
1723808910000|2024-08-16 11:48:30|14771.44|14691.44|14770.44|14690.44|14771.44|14691.44|14770.44|14690.44|8
1723808920000|2024-08-16 11:48:40|14770.37|14690.37|14770.06|14690.06|14770.37|14690.37|14769.98|14689.98|9
1723808930000|2024-08-16 11:48:50|14770.07|14690.07|14769.5|14689.5|14770.09|14690.09|14769.33|14689.33|10
1723808940000|2024-08-16 11:49:00|14769.11|14689.11|14768.69|14688.69|14769.12|14689.12|14768.69|14688.69|10
1723808950000|2024-08-16 11:49:10|14768.04|14688.04|14768.18|14688.18|14768.62|14688.62|14767.72|14687.72|10
1723808960000|2024-08-16 11:49:20|14768.03|14688.03|14768.03|14688.03|14768.17|14688.17|14767.85|14687.85|10
1723808970000|2024-08-16 11:49:30|14767.96|14687.96|14766.95|14686.95|14768.14|14688.14|14766.95|14686.95|10
1723808980000|2024-08-16 11:49:40|14766.46|14686.46|14764.6|14684.6|14766.46|14686.46|14764.6|14684.6|10
1723808990000|2024-08-16 11:49:50|14764.42|14684.42|14764.29|14684.29|14764.9|14684.9|14763.42|14683.42|10
1723809000000|2024-08-16 11:50:00|14765.06|14685.06|14763.64|14683.64|14765.31|14685.31|14763.64|14683.64|10
1723809010000|2024-08-16 11:50:10|14763.83|14683.83|14763.31|14683.31|14764.42|14684.42|14763.31|14683.31|9
1723809020000|2024-08-16 11:50:20|14762.9|14682.9|14762.46|14682.46|14762.9|14682.9|14762.24|14682.24|10
1723809030000|2024-08-16 11:50:30|14762.56|14682.56|14764.19|14684.19|14764.19|14684.19|14762.56|14682.56|10
1723809040000|2024-08-16 11:50:40|14763.28|14683.28|14763.67|14683.67|14763.67|14683.67|14762.22|14682.22|10
1723809050000|2024-08-16 11:50:50|14763.92|14683.92|14765.28|14685.28|14765.28|14685.28|14763.92|14683.92|7
1723809060000|2024-08-16 11:51:00|14765.21|14685.21|14766.48|14686.48|14766.5|14686.5|14764.79|14684.79|9
1723809070000|2024-08-16 11:51:10|14766.66|14686.66|14766.5|14686.5|14766.99|14686.99|14766.49|14686.49|10
1723809080000|2024-08-16 11:51:20|14766.69|14686.69|14767.69|14687.69|14768.18|14688.18|14766.69|14686.69|10
1723809090000|2024-08-16 11:51:30|14767.57|14687.57|14764.74|14684.74|14767.62|14687.62|14764.74|14684.74|10
1723809100000|2024-08-16 11:51:40|14763.42|14683.42|14762.23|14682.23|14763.42|14683.42|14761.43|14681.43|10
1723809110000|2024-08-16 11:51:50|14762.55|14682.55|14764.24|14684.24|14764.44|14684.44|14762.55|14682.55|9
1723809120000|2024-08-16 11:52:00|14764.46|14684.46|14761.72|14681.72|14764.46|14684.46|14761.72|14681.72|9
1723809130000|2024-08-16 11:52:10|14760.83|14680.83|14757.29|14677.29|14760.87|14680.87|14757.29|14677.29|10
1723809140000|2024-08-16 11:52:20|14757.38|14677.38|14753.11|14673.11|14757.38|14677.38|14753.11|14673.11|10
1723809150000|2024-08-16 11:52:30|14753.07|14673.07|14749.45|14669.45|14753.07|14673.07|14749.27|14669.27|10
1723809160000|2024-08-16 11:52:40|14749.35|14669.35|14745.57|14665.57|14749.35|14669.35|14745.57|14665.57|10
1723809170000|2024-08-16 11:52:50|14745.58|14665.58|14745.27|14665.27|14746.73|14666.73|14745.23|14665.23|10
1723809180000|2024-08-16 11:53:00|14742.54|14662.54|14742.29|14662.29|14743.28|14663.28|14742.29|14662.29|10
1723809190000|2024-08-16 11:53:10|14741.36|14661.36|14734|14654|14741.36|14661.36|14733.88|14653.88|10
1723809200000|2024-08-16 11:53:20|14734.14|14654.14|14727.76|14647.76|14734.22|14654.22|14727.76|14647.76|10
1723809210000|2024-08-16 11:53:30|14727.01|14647.01|14723.31|14643.31|14727.01|14647.01|14723.31|14643.31|10
1723809220000|2024-08-16 11:53:40|14722|14642|14724.19|14644.19|14724.19|14644.19|14722|14642|10
1723809230000|2024-08-16 11:53:50|14724.67|14644.67|14723.41|14643.41|14724.91|14644.91|14723.41|14643.41|10
1723809240000|2024-08-16 11:54:00|14723.76|14643.76|14724.2|14644.2|14724.49|14644.49|14723.76|14643.76|10
1723809250000|2024-08-16 11:54:10|14724.33|14644.33|14725.1|14645.1|14725.1|14645.1|14724.19|14644.19|10
1723809260000|2024-08-16 11:54:20|14725.29|14645.29|14730.95|14650.95|14730.95|14650.95|14725.29|14645.29|10
1723809270000|2024-08-16 11:54:30|14731.08|14651.08|14731.66|14651.66|14731.66|14651.66|14731.08|14651.08|10
1723809280000|2024-08-16 11:54:40|14731.98|14651.98|14732.22|14652.22|14732.54|14652.54|14731.94|14651.94|10
1723809290000|2024-08-16 11:54:50|14732.3|14652.3|14733.4|14653.4|14733.4|14653.4|14732.3|14652.3|10
1723809300000|2024-08-16 11:55:00|14733.52|14653.52|14732.72|14652.72|14733.72|14653.72|14732.72|14652.72|10
1723809310000|2024-08-16 11:55:10|14732.42|14652.42|14734.48|14654.48|14734.96|14654.96|14732.3|14652.3|10
1723809320000|2024-08-16 11:55:20|14734.51|14654.51|14732.8|14652.8|14734.51|14654.51|14732.8|14652.8|9
1723809330000|2024-08-16 11:55:30|14731.99|14651.99|14734.84|14654.84|14734.84|14654.84|14731.57|14651.57|9
1723809340000|2024-08-16 11:55:40|14734.86|14654.86|14739.68|14659.68|14739.68|14659.68|14734.86|14654.86|10
1723809350000|2024-08-16 11:55:50|14740|14660|14741.06|14661.06|14741.58|14661.58|14740|14660|10
1723809360000|2024-08-16 11:56:00|14742.12|14662.12|14743.56|14663.56|14743.56|14663.56|14742.12|14662.12|10
1723809370000|2024-08-16 11:56:10|14744.72|14664.72|14752.04|14672.04|14752.17|14672.17|14744.72|14664.72|10
1723809380000|2024-08-16 11:56:20|14751.84|14671.84|14754.18|14674.18|14754.18|14674.18|14751.84|14671.84|10
1723809390000|2024-08-16 11:56:30|14754.23|14674.23|14754.02|14674.02|14754.63|14674.63|14753.73|14673.73|10
1723809400000|2024-08-16 11:56:40|14754.01|14674.01|14753.97|14673.97|14754.01|14674.01|14753.53|14673.53|10
1723809410000|2024-08-16 11:56:50|14753.98|14673.98|14753.59|14673.59|14753.98|14673.98|14753.31|14673.31|9
1723809420000|2024-08-16 11:57:00|14753.61|14673.61|14753.49|14673.49|14753.69|14673.69|14753.21|14673.21|10
1723809430000|2024-08-16 11:57:10|14753.43|14673.43|14751.95|14671.95|14753.43|14673.43|14751.59|14671.59|10
1723809440000|2024-08-16 11:57:20|14752.05|14672.05|14751.31|14671.31|14752.83|14672.83|14751.31|14671.31|10
1723809450000|2024-08-16 11:57:30|14750.97|14670.97|14750.69|14670.69|14751.02|14671.02|14750.61|14670.61|9
1723809460000|2024-08-16 11:57:40|14750.6|14670.6|14750.6|14670.6|14750.97|14670.97|14750.51|14670.51|10
1723809470000|2024-08-16 11:57:50|14750.51|14670.51|14752.61|14672.61|14752.61|14672.61|14750.48|14670.48|10
1723809480000|2024-08-16 11:58:00|14752.72|14672.72|14750.93|14670.93|14752.72|14672.72|14750.93|14670.93|10
1723809490000|2024-08-16 11:58:10|14750.99|14670.99|14751.46|14671.46|14751.48|14671.48|14750.99|14670.99|10
1723809500000|2024-08-16 11:58:20|14751.48|14671.48|14750.79|14670.79|14751.56|14671.56|14750.79|14670.79|10
1723809510000|2024-08-16 11:58:30|14750.7|14670.7|14749.17|14669.17|14750.99|14670.99|14749.17|14669.17|10
1723809520000|2024-08-16 11:58:40|14749.15|14669.15|14750.42|14670.42|14750.7|14670.7|14748.99|14668.99|10
1723809530000|2024-08-16 11:58:50|14750.52|14670.52|14747.41|14667.41|14750.54|14670.54|14747.41|14667.41|10
1723809540000|2024-08-16 11:59:00|14747.38|14667.38|14745.78|14665.78|14747.77|14667.77|14745.78|14665.78|10
1723809550000|2024-08-16 11:59:10|14745.8|14665.8|14746.19|14666.19|14746.3|14666.3|14745.8|14665.8|10
1723809560000|2024-08-16 11:59:20|14746.24|14666.24|14746.02|14666.02|14747.35|14667.35|14745.69|14665.69|10
1723809570000|2024-08-16 11:59:30|14745.21|14665.21|14743.65|14663.65|14745.21|14665.21|14743.65|14663.65|10
1723809580000|2024-08-16 11:59:40|14743.58|14663.58|14744.1|14664.1|14744.24|14664.24|14743.06|14663.06|9
1723809590000|2024-08-16 11:59:50|14744.14|14664.14|14744.45|14664.45|14744.59|14664.59|14744.03|14664.03|9
1723809600000|2024-08-16 12:00:00|14744.4|14664.4|14746.84|14666.84|14747.31|14667.31|14744.39|14664.39|10
1723809610000|2024-08-16 12:00:10|14748.15|14668.15|14746.88|14666.88|14748.15|14668.15|14746.88|14666.88|10
1723809620000|2024-08-16 12:00:20|14746.92|14666.92|14746.8|14666.8|14748.09|14668.09|14746.8|14666.8|10
1723809630000|2024-08-16 12:00:30|14746.97|14666.97|14748.51|14668.51|14748.51|14668.51|14746.88|14666.88|10
1723809640000|2024-08-16 12:00:40|14748.48|14668.48|14747.69|14667.69|14748.52|14668.52|14747.6|14667.6|9
1723809650000|2024-08-16 12:00:50|14747.57|14667.57|14748.49|14668.49|14748.49|14668.49|14747.57|14667.57|10
1723809660000|2024-08-16 12:01:00|14748.5|14668.5|14749.51|14669.51|14749.51|14669.51|14748.5|14668.5|9
1723809670000|2024-08-16 12:01:10|14751.05|14671.05|14753.07|14673.07|14753.07|14673.07|14751.02|14671.02|10
1723809680000|2024-08-16 12:01:20|14754.54|14674.54|14755.46|14675.46|14756.3|14676.3|14754.54|14674.54|10
1723809690000|2024-08-16 12:01:30|14755.42|14675.42|14753.8|14673.8|14755.42|14675.42|14753.62|14673.62|10
1723809700000|2024-08-16 12:01:40|14753.78|14673.78|14754.17|14674.17|14754.22|14674.22|14753.62|14673.62|10
1723809710000|2024-08-16 12:01:50|14754.71|14674.71|14756.48|14676.48|14756.48|14676.48|14754.71|14674.71|10
1723809720000|2024-08-16 12:02:00|14756.5|14676.5|14759.28|14679.28|14759.28|14679.28|14756.46|14676.46|10
1723809730000|2024-08-16 12:02:10|14760.41|14680.41|14761.09|14681.09|14761.31|14681.31|14760.34|14680.34|10
1723809740000|2024-08-16 12:02:20|14761.61|14681.61|14756.59|14676.59|14762.86|14682.86|14755.82|14675.82|10
1723809750000|2024-08-16 12:02:30|14756.73|14676.73|14757.49|14677.49|14757.61|14677.61|14756.47|14676.47|10
1723809760000|2024-08-16 12:02:40|14758.08|14678.08|14758.94|14678.94|14758.94|14678.94|14758.04|14678.04|10
1723809770000|2024-08-16 12:02:50|14758.67|14678.67|14759.63|14679.63|14759.63|14679.63|14758.65|14678.65|10
1723809780000|2024-08-16 12:03:00|14759.73|14679.73|14758.63|14678.63|14760.03|14680.03|14758.63|14678.63|10
1723809790000|2024-08-16 12:03:10|14758.15|14678.15|14756.88|14676.88|14758.15|14678.15|14756.88|14676.88|10
1723809800000|2024-08-16 12:03:20|14756.61|14676.61|14754.82|14674.82|14756.61|14676.61|14754.17|14674.17|10
1723809810000|2024-08-16 12:03:30|14754.68|14674.68|14754.56|14674.56|14755.18|14675.18|14754.56|14674.56|10
1723809820000|2024-08-16 12:03:40|14754.19|14674.19|14753.79|14673.79|14754.32|14674.32|14753.79|14673.79|10
1723809830000|2024-08-16 12:03:50|14753.3|14673.3|14754.06|14674.06|14754.06|14674.06|14753.3|14673.3|8
1723809840000|2024-08-16 12:04:00|14754|14674|14754.06|14674.06|14754.27|14674.27|14753.85|14673.85|10
1723809850000|2024-08-16 12:04:10|14754.12|14674.12|14754.68|14674.68|14754.73|14674.73|14754.12|14674.12|8
1723809860000|2024-08-16 12:04:20|14754.62|14674.62|14754.59|14674.59|14755.65|14675.65|14754.59|14674.59|9
1723809870000|2024-08-16 12:04:30|14754.94|14674.94|14756.24|14676.24|14756.37|14676.37|14754.94|14674.94|10
1723809880000|2024-08-16 12:04:40|14756.56|14676.56|14756.84|14676.84|14756.87|14676.87|14756.16|14676.16|10
1723809890000|2024-08-16 12:04:50|14756.89|14676.89|14756.18|14676.18|14756.89|14676.89|14756.18|14676.18|8
1723809900000|2024-08-16 12:05:00|14756.09|14676.09|14755.81|14675.81|14756.28|14676.28|14755.66|14675.66|10
1723809910000|2024-08-16 12:05:10|14756.3|14676.3|14755.9|14675.9|14756.3|14676.3|14755.7|14675.7|10
1723809920000|2024-08-16 12:05:20|14755.63|14675.63|14755.35|14675.35|14755.63|14675.63|14755.34|14675.34|10
1723809930000|2024-08-16 12:05:30|14755.31|14675.31|14756.11|14676.11|14756.98|14676.98|14755.31|14675.31|8
1723809940000|2024-08-16 12:05:40|14755.58|14675.58|14755.62|14675.62|14756.42|14676.42|14755.34|14675.34|10
1723809950000|2024-08-16 12:05:50|14755.73|14675.73|14755.44|14675.44|14755.73|14675.73|14755.44|14675.44|8
1723809960000|2024-08-16 12:06:00|14755.66|14675.66|14755.8|14675.8|14755.89|14675.89|14755.57|14675.57|10
1723809970000|2024-08-16 12:06:10|14755.68|14675.68|14754.66|14674.66|14755.68|14675.68|14754.66|14674.66|10
1723809980000|2024-08-16 12:06:20|14754.57|14674.57|14753.72|14673.72|14754.58|14674.58|14753.59|14673.59|10
1723809990000|2024-08-16 12:06:30|14754.22|14674.22|14754.94|14674.94|14754.94|14674.94|14754.22|14674.22|9
1723810000000|2024-08-16 12:06:40|14755.15|14675.15|14755.22|14675.22|14755.39|14675.39|14755.15|14675.15|10
1723810010000|2024-08-16 12:06:50|14755.48|14675.48|14755.74|14675.74|14755.74|14675.74|14755.16|14675.16|10
1723810020000|2024-08-16 12:07:00|14755.78|14675.78|14755.72|14675.72|14755.78|14675.78|14755.51|14675.51|10
1723810030000|2024-08-16 12:07:10|14755.78|14675.78|14756.93|14676.93|14757.27|14677.27|14755.78|14675.78|10
1723810040000|2024-08-16 12:07:20|14756.84|14676.84|14763.23|14683.23|14763.23|14683.23|14756.52|14676.52|8
1723810050000|2024-08-16 12:07:30|14763.27|14683.27|14763.89|14683.89|14763.91|14683.91|14763.27|14683.27|10
1723810060000|2024-08-16 12:07:40|14763.97|14683.97|14763.84|14683.84|14764.31|14684.31|14763.48|14683.48|10
1723810070000|2024-08-16 12:07:50|14763.93|14683.93|14764.81|14684.81|14764.81|14684.81|14763.84|14683.84|10
1723810080000|2024-08-16 12:08:00|14764.76|14684.76|14765.16|14685.16|14765.45|14685.45|14764.56|14684.56|9
1723810090000|2024-08-16 12:08:10|14765.17|14685.17|14765.66|14685.66|14765.66|14685.66|14764.78|14684.78|8
1723810100000|2024-08-16 12:08:20|14765.51|14685.51|14766.72|14686.72|14766.72|14686.72|14765.25|14685.25|10
1723810110000|2024-08-16 12:08:30|14768.69|14688.69|14769.39|14689.39|14769.39|14689.39|14768.69|14688.69|9
1723810120000|2024-08-16 12:08:40|14769.44|14689.44|14769.3|14689.3|14769.51|14689.51|14769.24|14689.24|10
1723810130000|2024-08-16 12:08:50|14769.17|14689.17|14768.15|14688.15|14769.52|14689.52|14768.15|14688.15|10
1723810140000|2024-08-16 12:09:00|14768.08|14688.08|14766.76|14686.76|14768.19|14688.19|14766.75|14686.75|10
1723810150000|2024-08-16 12:09:10|14766.82|14686.82|14767.35|14687.35|14767.36|14687.36|14765.9|14685.9|10
1723810160000|2024-08-16 12:09:20|14767.42|14687.42|14764.43|14684.43|14767.49|14687.49|14764.43|14684.43|10
1723810170000|2024-08-16 12:09:30|14763.8|14683.8|14763.04|14683.04|14763.8|14683.8|14762.67|14682.67|10
1723810180000|2024-08-16 12:09:40|14762.99|14682.99|14763.2|14683.2|14763.26|14683.26|14762.99|14682.99|6
1723810190000|2024-08-16 12:09:50|14763.24|14683.24|14763.11|14683.11|14763.32|14683.32|14763.09|14683.09|9
1723810200000|2024-08-16 12:10:00|14763.12|14683.12|14761.75|14681.75|14763.17|14683.17|14761.75|14681.75|9
1723810210000|2024-08-16 12:10:10|14761.57|14681.57|14757.2|14677.2|14761.57|14681.57|14757.2|14677.2|10
1723810220000|2024-08-16 12:10:20|14756.67|14676.67|14751.06|14671.06|14756.67|14676.67|14751.06|14671.06|10
1723810230000|2024-08-16 12:10:30|14750.8|14670.8|14745.04|14665.04|14750.8|14670.8|14745.04|14665.04|10
1723810240000|2024-08-16 12:10:40|14745.01|14665.01|14743.66|14663.66|14746.18|14666.18|14743.66|14663.66|10
1723810250000|2024-08-16 12:10:50|14743.86|14663.86|14744.36|14664.36|14744.76|14664.76|14743.86|14663.86|9
1723810260000|2024-08-16 12:11:00|14744.07|14664.07|14741.14|14661.14|14744.31|14664.31|14741.14|14661.14|10
1723810270000|2024-08-16 12:11:10|14739.97|14659.97|14737.53|14657.53|14739.97|14659.97|14737.53|14657.53|10
1723810280000|2024-08-16 12:11:20|14736.42|14656.42|14734.71|14654.71|14736.42|14656.42|14734.52|14654.52|10
1723810290000|2024-08-16 12:11:30|14734.57|14654.57|14732.68|14652.68|14734.57|14654.57|14732.55|14652.55|8
1723810300000|2024-08-16 12:11:40|14732.98|14652.98|14731.75|14651.75|14733.02|14653.02|14731.75|14651.75|8
1723810310000|2024-08-16 12:11:50|14731.96|14651.96|14729|14649|14731.96|14651.96|14729|14649|10
1723810320000|2024-08-16 12:12:00|14728.21|14648.21|14723.74|14643.74|14728.22|14648.22|14723.74|14643.74|10
1723810330000|2024-08-16 12:12:10|14722.76|14642.76|14715.83|14635.83|14722.76|14642.76|14715.03|14635.03|10
1723810340000|2024-08-16 12:12:20|14716.15|14636.15|14713.53|14633.53|14716.91|14636.91|14712.8|14632.8|10
1723810350000|2024-08-16 12:12:30|14713.59|14633.59|14713.82|14633.82|14714.19|14634.19|14713.53|14633.53|10
1723810360000|2024-08-16 12:12:40|14714.74|14634.74|14716.41|14636.41|14717.66|14637.66|14714.74|14634.74|10
1723810370000|2024-08-16 12:12:50|14716.96|14636.96|14717.55|14637.55|14717.77|14637.77|14716.92|14636.92|9
1723810380000|2024-08-16 12:13:00|14717.69|14637.69|14717.48|14637.48|14717.69|14637.69|14717.47|14637.47|10
1723810390000|2024-08-16 12:13:10|14717.22|14637.22|14716.12|14636.12|14717.55|14637.55|14716.12|14636.12|10
1723810400000|2024-08-16 12:13:20|14716.67|14636.67|14714.36|14634.36|14716.68|14636.68|14714.36|14634.36|10
1723810410000|2024-08-16 12:13:30|14714.31|14634.31|14711.15|14631.15|14714.31|14634.31|14711.15|14631.15|10
1723810420000|2024-08-16 12:13:40|14711.07|14631.07|14708.81|14628.81|14711.23|14631.23|14708.81|14628.81|10
1723810430000|2024-08-16 12:13:50|14708.53|14628.53|14703.78|14623.78|14708.53|14628.53|14703.64|14623.64|10
1723810440000|2024-08-16 12:14:00|14703.53|14623.53|14701.26|14621.26|14703.53|14623.53|14700.79|14620.79|9
1723810450000|2024-08-16 12:14:10|14701.16|14621.16|14699.47|14619.47|14701.16|14621.16|14697.45|14617.45|10
1723810460000|2024-08-16 12:14:20|14699.6|14619.6|14699.92|14619.92|14699.92|14619.92|14699.58|14619.58|10
1723810470000|2024-08-16 12:14:30|14699.81|14619.81|14694.37|14614.37|14699.81|14619.81|14694.37|14614.37|9
1723810480000|2024-08-16 12:14:40|14694.6|14614.6|14694.48|14614.48|14694.82|14614.82|14694.2|14614.2|10
1723810490000|2024-08-16 12:14:50|14694.35|14614.35|14693.59|14613.59|14694.84|14614.84|14693.34|14613.34|10
1723810500000|2024-08-16 12:15:00|14693.84|14613.84|14693.82|14613.82|14694.47|14614.47|14693.74|14613.74|10
1723810510000|2024-08-16 12:15:10|14693.68|14613.68|14691.48|14611.48|14693.78|14613.78|14691.48|14611.48|10
1723810520000|2024-08-16 12:15:20|14691|14611|14686.1|14606.1|14691.21|14611.21|14686.1|14606.1|10
1723810530000|2024-08-16 12:15:30|14685.71|14605.71|14682.25|14602.25|14686.4|14606.4|14682.25|14602.25|10
1723810540000|2024-08-16 12:15:40|14681.32|14601.32|14688.68|14608.68|14688.68|14608.68|14681.3|14601.3|10
1723810550000|2024-08-16 12:15:50|14688.82|14608.82|14695.96|14615.96|14695.96|14615.96|14688.82|14608.82|10
1723810560000|2024-08-16 12:16:00|14696.29|14616.29|14697.24|14617.24|14697.54|14617.54|14696.29|14616.29|10
1723810570000|2024-08-16 12:16:10|14697.31|14617.31|14699.27|14619.27|14699.27|14619.27|14697.1|14617.1|10
1723810580000|2024-08-16 12:16:20|14699.06|14619.06|14698.78|14618.78|14699.28|14619.28|14698.55|14618.55|10
1723810590000|2024-08-16 12:16:30|14698.65|14618.65|14695.37|14615.37|14698.65|14618.65|14695.37|14615.37|10
1723810600000|2024-08-16 12:16:40|14694.83|14614.83|14691.47|14611.47|14694.83|14614.83|14691.12|14611.12|10
1723810610000|2024-08-16 12:16:50|14689.71|14609.71|14688.01|14608.01|14689.71|14609.71|14688.01|14608.01|10
1723810620000|2024-08-16 12:17:00|14687.61|14607.61|14687.6|14607.6|14688.52|14608.52|14687.6|14607.6|10
1723810630000|2024-08-16 12:17:10|14688.12|14608.12|14682.16|14602.16|14688.12|14608.12|14682.16|14602.16|9
1723810640000|2024-08-16 12:17:20|14680.55|14600.55|14677.91|14597.91|14680.55|14600.55|14677.91|14597.91|10
1723810650000|2024-08-16 12:17:30|14677.94|14597.94|14676.97|14596.97|14677.94|14597.94|14675.99|14595.99|10
1723810660000|2024-08-16 12:17:40|14677.53|14597.53|14679.81|14599.81|14679.81|14599.81|14677.49|14597.49|10
1723810670000|2024-08-16 12:17:50|14679.5|14599.5|14682.07|14602.07|14682.07|14602.07|14679.46|14599.46|10
1723810680000|2024-08-16 12:18:00|14682.57|14602.57|14683.7|14603.7|14684|14604|14682.3|14602.3|10
1723810690000|2024-08-16 12:18:10|14683.57|14603.57|14683.74|14603.74|14683.76|14603.76|14683.02|14603.02|9
1723810700000|2024-08-16 12:18:20|14683.76|14603.76|14686.29|14606.29|14686.29|14606.29|14683.45|14603.45|10
1723810710000|2024-08-16 12:18:30|14686.24|14606.24|14680.39|14600.39|14686.24|14606.24|14680.39|14600.39|10
1723810720000|2024-08-16 12:18:40|14680.3|14600.3|14678.37|14598.37|14681.01|14601.01|14678.37|14598.37|10
1723810730000|2024-08-16 12:18:50|14678.52|14598.52|14676.38|14596.38|14678.52|14598.52|14676.38|14596.38|10
1723810740000|2024-08-16 12:19:00|14676.06|14596.06|14671.56|14591.56|14676.06|14596.06|14671.5|14591.5|10
1723810750000|2024-08-16 12:19:10|14671.68|14591.68|14670.51|14590.51|14673.3|14593.3|14670.51|14590.51|10
1723810760000|2024-08-16 12:19:20|14670.39|14590.39|14668.82|14588.82|14670.67|14590.67|14668.64|14588.64|10
1723810770000|2024-08-16 12:19:30|14668.73|14588.73|14665.51|14585.51|14668.73|14588.73|14665.36|14585.36|10
1723810780000|2024-08-16 12:19:40|14664.3|14584.3|14657.89|14577.89|14664.3|14584.3|14657.02|14577.02|10
1723810790000|2024-08-16 12:19:50|14657.27|14577.27|14653.82|14573.82|14657.27|14577.27|14653.51|14573.51|10
1723810800000|2024-08-16 12:20:00|14654|14574|14652.57|14572.57|14654|14574|14652.5|14572.5|10
1723810810000|2024-08-16 12:20:10|14652.53|14572.53|14648.23|14568.23|14652.53|14572.53|14646.85|14566.85|10
1723810820000|2024-08-16 12:20:20|14647.4|14567.4|14642.22|14562.22|14647.4|14567.4|14642.22|14562.22|10
1723810830000|2024-08-16 12:20:30|14639.17|14559.17|14636.35|14556.35|14639.57|14559.57|14635.4|14555.4|10
1723810840000|2024-08-16 12:20:40|14635.8|14555.8|14637.48|14557.48|14637.48|14557.48|14635.45|14555.45|9
1723810850000|2024-08-16 12:20:50|14637.22|14557.22|14643.09|14563.09|14643.09|14563.09|14637.18|14557.18|10
1723810860000|2024-08-16 12:21:00|14643.11|14563.11|14643.56|14563.56|14643.86|14563.86|14642.77|14562.77|9
1723810870000|2024-08-16 12:21:10|14643.79|14563.79|14644.76|14564.76|14645.58|14565.58|14643.79|14563.79|9
1723810880000|2024-08-16 12:21:20|14645.12|14565.12|14647.08|14567.08|14647.08|14567.08|14644.89|14564.89|10
1723810890000|2024-08-16 12:21:30|14646.38|14566.38|14648.44|14568.44|14648.44|14568.44|14646.38|14566.38|10
1723810900000|2024-08-16 12:21:40|14648.56|14568.56|14655.29|14575.29|14655.29|14575.29|14648.47|14568.47|10
1723810910000|2024-08-16 12:21:50|14654.94|14574.94|14656.09|14576.09|14656.09|14576.09|14654.45|14574.45|10
1723810920000|2024-08-16 12:22:00|14656.25|14576.25|14656.16|14576.16|14656.98|14576.98|14655.12|14575.12|10
1723810930000|2024-08-16 12:22:10|14656.34|14576.34|14653.62|14573.62|14656.38|14576.38|14653.62|14573.62|10
1723810940000|2024-08-16 12:22:20|14653.14|14573.14|14653.73|14573.73|14653.73|14573.73|14652.31|14572.31|10
1723810950000|2024-08-16 12:22:30|14653.99|14573.99|14651.39|14571.39|14654.89|14574.89|14651.39|14571.39|10
1723810960000|2024-08-16 12:22:40|14651|14571|14646.88|14566.88|14651|14571|14646.88|14566.88|9
1723810970000|2024-08-16 12:22:50|14646.98|14566.98|14644.5|14564.5|14646.98|14566.98|14644.21|14564.21|10
1723810980000|2024-08-16 12:23:00|14644.22|14564.22|14643.26|14563.26|14644.22|14564.22|14643.06|14563.06|10
1723810990000|2024-08-16 12:23:10|14643.66|14563.66|14635.79|14555.79|14643.66|14563.66|14635.79|14555.79|10
1723811000000|2024-08-16 12:23:20|14635.32|14555.32|14628.46|14548.46|14635.54|14555.54|14628.46|14548.46|10
1723811010000|2024-08-16 12:23:30|14628.71|14548.71|14632.31|14552.31|14632.31|14552.31|14628.71|14548.71|10
1723811020000|2024-08-16 12:23:40|14632.35|14552.35|14631.74|14551.74|14632.35|14552.35|14631.43|14551.43|10
1723811030000|2024-08-16 12:23:50|14631.72|14551.72|14633.81|14553.81|14633.81|14553.81|14631.6|14551.6|10
1723811040000|2024-08-16 12:24:00|14634.28|14554.28|14640.06|14560.06|14640.06|14560.06|14634.28|14554.28|10
1723811050000|2024-08-16 12:24:10|14641.49|14561.49|14644.21|14564.21|14644.21|14564.21|14641.3|14561.3|9
1723811060000|2024-08-16 12:24:20|14644.71|14564.71|14648.01|14568.01|14648.24|14568.24|14644.6|14564.6|10
1723811070000|2024-08-16 12:24:30|14648.08|14568.08|14650.39|14570.39|14650.51|14570.51|14648.08|14568.08|9
1723811080000|2024-08-16 12:24:40|14650.31|14570.31|14649.68|14569.68|14650.75|14570.75|14649.57|14569.57|10
1723811090000|2024-08-16 12:24:50|14648.96|14568.96|14646.67|14566.67|14648.96|14568.96|14646.26|14566.26|10
1723811100000|2024-08-16 12:25:00|14646.83|14566.83|14643.34|14563.34|14646.83|14566.83|14643.34|14563.34|10
1723811110000|2024-08-16 12:25:10|14642.32|14562.32|14641.93|14561.93|14642.32|14562.32|14641.41|14561.41|10
1723811120000|2024-08-16 12:25:20|14642.39|14562.39|14644.42|14564.42|14644.42|14564.42|14642.39|14562.39|10
1723811130000|2024-08-16 12:25:30|14644.4|14564.4|14644.37|14564.37|14645.86|14565.86|14644.37|14564.37|10
1723811140000|2024-08-16 12:25:40|14644.36|14564.36|14645.03|14565.03|14645.03|14565.03|14643.97|14563.97|10
1723811150000|2024-08-16 12:25:50|14645.05|14565.05|14643.44|14563.44|14645.05|14565.05|14643.44|14563.44|10
1723811160000|2024-08-16 12:26:00|14643.52|14563.52|14642.89|14562.89|14643.56|14563.56|14642.89|14562.89|10
1723811170000|2024-08-16 12:26:10|14642.7|14562.7|14643.19|14563.19|14644.27|14564.27|14642.7|14562.7|10
1723811180000|2024-08-16 12:26:20|14643.46|14563.46|14644.8|14564.8|14644.8|14564.8|14643.46|14563.46|10
1723811190000|2024-08-16 12:26:30|14645.12|14565.12|14645.54|14565.54|14645.56|14565.56|14645.12|14565.12|8
1723811200000|2024-08-16 12:26:40|14645.07|14565.07|14644.48|14564.48|14645.1|14565.1|14644.09|14564.09|10
1723811210000|2024-08-16 12:26:50|14644.81|14564.81|14645.39|14565.39|14645.42|14565.42|14644.65|14564.65|10
1723811220000|2024-08-16 12:27:00|14645.41|14565.41|14643.47|14563.47|14645.46|14565.46|14643.47|14563.47|10
1723811230000|2024-08-16 12:27:10|14643.19|14563.19|14641.46|14561.46|14643.52|14563.52|14640.97|14560.97|10
1723811240000|2024-08-16 12:27:20|14641.25|14561.25|14635.53|14555.53|14641.25|14561.25|14635.53|14555.53|9
1723811250000|2024-08-16 12:27:30|14635.79|14555.79|14635.41|14555.41|14636.41|14556.41|14635.41|14555.41|9
1723811260000|2024-08-16 12:27:40|14635.28|14555.28|14634.72|14554.72|14635.28|14555.28|14633.69|14553.69|10
1723811270000|2024-08-16 12:27:50|14634.95|14554.95|14633.85|14553.85|14635.37|14555.37|14633.85|14553.85|10
1723811280000|2024-08-16 12:28:00|14633.86|14553.86|14634.57|14554.57|14634.57|14554.57|14633.8|14553.8|10
1723811290000|2024-08-16 12:28:10|14634.71|14554.71|14633.67|14553.67|14634.71|14554.71|14633.67|14553.67|10
1723811300000|2024-08-16 12:28:20|14633.72|14553.72|14632.62|14552.62|14634.77|14554.77|14632.62|14552.62|10
1723811310000|2024-08-16 12:28:30|14632.1|14552.1|14633.94|14553.94|14633.94|14553.94|14632.1|14552.1|10
1723811320000|2024-08-16 12:28:40|14634.22|14554.22|14632.08|14552.08|14634.71|14554.71|14632.08|14552.08|10
1723811330000|2024-08-16 12:28:50|14631.02|14551.02|14630.9|14550.9|14631.02|14551.02|14630.53|14550.53|10
1723811340000|2024-08-16 12:29:00|14631|14551|14632.03|14552.03|14632.83|14552.83|14631|14551|10
1723811350000|2024-08-16 12:29:10|14631.27|14551.27|14630.31|14550.31|14631.27|14551.27|14630.31|14550.31|10
1723811360000|2024-08-16 12:29:20|14630.49|14550.49|14631.63|14551.63|14631.63|14551.63|14630.49|14550.49|10
1723811370000|2024-08-16 12:29:30|14631.82|14551.82|14634.04|14554.04|14634.04|14554.04|14631.82|14551.82|10
1723811380000|2024-08-16 12:29:40|14634.03|14554.03|14633.6|14553.6|14634.03|14554.03|14633.45|14553.45|10
1723811390000|2024-08-16 12:29:50|14633.39|14553.39|14635.51|14555.51|14635.62|14555.62|14633.39|14553.39|10
1723811400000|2024-08-16 12:30:00|14635.69|14555.69|14634.61|14554.61|14635.69|14555.69|14634.44|14554.44|10
1723811410000|2024-08-16 12:30:10|14634.57|14554.57|14624.09|14544.09|14634.57|14554.57|14624.09|14544.09|10
1723811420000|2024-08-16 12:30:20|14622.8|14542.8|14615.68|14535.68|14622.8|14542.8|14615.68|14535.68|10
1723811430000|2024-08-16 12:30:30|14614.96|14534.96|14613.5|14533.5|14614.96|14534.96|14613.5|14533.5|10
1723811440000|2024-08-16 12:30:40|14613.4|14533.4|14582.54|14502.54|14613.4|14533.4|14582.54|14502.54|10
1723811450000|2024-08-16 12:30:50|14577.37|14497.37|14569.36|14489.36|14577.37|14497.37|14569.36|14489.36|10
1723811460000|2024-08-16 12:31:00|14564.3|14484.3|14561.65|14481.65|14564.3|14484.3|14556.34|14476.34|10
1723811470000|2024-08-16 12:31:10|14562.66|14482.66|14564.35|14484.35|14564.86|14484.86|14561.63|14481.63|10
1723811480000|2024-08-16 12:31:20|14564.48|14484.48|14568.61|14488.61|14568.61|14488.61|14564.28|14484.28|9
1723811490000|2024-08-16 12:31:30|14570.73|14490.73|14580.69|14500.69|14580.69|14500.69|14570.73|14490.73|10
1723811500000|2024-08-16 12:31:40|14581.36|14501.36|14581.61|14501.61|14583.43|14503.43|14581.36|14501.36|10
1723811510000|2024-08-16 12:31:50|14581.84|14501.84|14580.46|14500.46|14581.84|14501.84|14580.46|14500.46|10
1723811520000|2024-08-16 12:32:00|14580.82|14500.82|14573.34|14493.34|14581.31|14501.31|14573.34|14493.34|10
1723811530000|2024-08-16 12:32:10|14572.19|14492.19|14567.39|14487.39|14572.19|14492.19|14567.39|14487.39|10
1723811540000|2024-08-16 12:32:20|14569.22|14489.22|14568.41|14488.41|14571.02|14491.02|14567.61|14487.61|10
1723811550000|2024-08-16 12:32:30|14568.3|14488.3|14566.71|14486.71|14568.3|14488.3|14565.57|14485.57|10
1723811560000|2024-08-16 12:32:40|14567.14|14487.14|14570.03|14490.03|14570.32|14490.32|14567.14|14487.14|10
1723811570000|2024-08-16 12:32:50|14572.04|14492.04|14571.18|14491.18|14573.55|14493.55|14571.18|14491.18|10
1723811580000|2024-08-16 12:33:00|14569.47|14489.47|14564.53|14484.53|14569.47|14489.47|14564.53|14484.53|10
1723811590000|2024-08-16 12:33:10|14562.34|14482.34|14563.36|14483.36|14563.54|14483.54|14560.85|14480.85|10
1723811600000|2024-08-16 12:33:20|14564.18|14484.18|14561.79|14481.79|14564.62|14484.62|14561.79|14481.79|10
1723811610000|2024-08-16 12:33:30|14561.45|14481.45|14559.13|14479.13|14561.45|14481.45|14556.92|14476.92|10
1723811620000|2024-08-16 12:33:40|14559.58|14479.58|14561.91|14481.91|14561.91|14481.91|14559.56|14479.56|10
1723811630000|2024-08-16 12:33:50|14562.99|14482.99|14561.18|14481.18|14563.33|14483.33|14561.18|14481.18|10
1723811640000|2024-08-16 12:34:00|14561.13|14481.13|14565.52|14485.52|14565.52|14485.52|14561.13|14481.13|10
1723811650000|2024-08-16 12:34:10|14566.36|14486.36|14564.84|14484.84|14566.36|14486.36|14564.63|14484.63|10
1723811660000|2024-08-16 12:34:20|14563.96|14483.96|14559.74|14479.74|14564.01|14484.01|14559.74|14479.74|10
1723811670000|2024-08-16 12:34:30|14558.84|14478.84|14552.83|14472.83|14558.9|14478.9|14552.43|14472.43|10
1723811680000|2024-08-16 12:34:40|14552.52|14472.52|14549.54|14469.54|14552.52|14472.52|14549.54|14469.54|10
1723811690000|2024-08-16 12:34:50|14548.95|14468.95|14547.43|14467.43|14549.48|14469.48|14546.65|14466.65|10
1723811700000|2024-08-16 12:35:00|14546.31|14466.31|14539.95|14459.95|14546.31|14466.31|14538.06|14458.06|10
1723811710000|2024-08-16 12:35:10|14540.05|14460.05|14537.28|14457.28|14540.14|14460.14|14536.32|14456.32|10
1723811720000|2024-08-16 12:35:20|14537.49|14457.49|14541.72|14461.72|14541.8|14461.8|14537.24|14457.24|10
1723811730000|2024-08-16 12:35:30|14542.16|14462.16|14543.12|14463.12|14543.52|14463.52|14542.16|14462.16|10
1723811740000|2024-08-16 12:35:40|14543.22|14463.22|14542.49|14462.49|14543.66|14463.66|14542.49|14462.49|9
1723811750000|2024-08-16 12:35:50|14542.18|14462.18|14548.02|14468.02|14548.05|14468.05|14542.18|14462.18|10
1723811760000|2024-08-16 12:36:00|14547.7|14467.7|14550.58|14470.58|14550.58|14470.58|14547.7|14467.7|10
1723811770000|2024-08-16 12:36:10|14551.89|14471.89|14562.66|14482.66|14562.66|14482.66|14551.89|14471.89|10
1723811780000|2024-08-16 12:36:20|14562.49|14482.49|14570.78|14490.78|14570.78|14490.78|14562.49|14482.49|9
1723811790000|2024-08-16 12:36:30|14570.04|14490.04|14566.14|14486.14|14571.46|14491.46|14565.46|14485.46|10
1723811800000|2024-08-16 12:36:40|14564.05|14484.05|14561.24|14481.24|14564.05|14484.05|14561.24|14481.24|10
1723811810000|2024-08-16 12:36:50|14560.24|14480.24|14559.24|14479.24|14560.78|14480.78|14558.57|14478.57|10
1723811820000|2024-08-16 12:37:00|14558.75|14478.75|14558.95|14478.95|14560.16|14480.16|14558.48|14478.48|10
1723811830000|2024-08-16 12:37:10|14558.9|14478.9|14554.68|14474.68|14558.9|14478.9|14554.68|14474.68|10
1723811840000|2024-08-16 12:37:20|14553.83|14473.83|14546.6|14466.6|14553.83|14473.83|14546.6|14466.6|10
1723811850000|2024-08-16 12:37:30|14546.36|14466.36|14542.69|14462.69|14546.36|14466.36|14542.69|14462.69|10
1723811860000|2024-08-16 12:37:40|14541.91|14461.91|14539.54|14459.54|14541.91|14461.91|14537.18|14457.18|10
1723811870000|2024-08-16 12:37:50|14540.22|14460.22|14537.67|14457.67|14540.22|14460.22|14536.93|14456.93|10
1723811880000|2024-08-16 12:38:00|14538.44|14458.44|14537.71|14457.71|14538.44|14458.44|14537.57|14457.57|10
1723811890000|2024-08-16 12:38:10|14537.13|14457.13|14537.33|14457.33|14537.55|14457.55|14536.7|14456.7|10
1723811900000|2024-08-16 12:38:20|14537.11|14457.11|14536.18|14456.18|14537.21|14457.21|14535.52|14455.52|10
1723811910000|2024-08-16 12:38:30|14535.84|14455.84|14533.99|14453.99|14535.84|14455.84|14533.91|14453.91|10
1723811920000|2024-08-16 12:38:40|14532.41|14452.41|14518.15|14438.15|14532.41|14452.41|14518.15|14438.15|10
1723811930000|2024-08-16 12:38:50|14513.41|14433.41|14516.04|14436.04|14516.04|14436.04|14512.83|14432.83|10
1723811940000|2024-08-16 12:39:00|14515.78|14435.78|14524.82|14444.82|14524.82|14444.82|14515.78|14435.78|10
1723811950000|2024-08-16 12:39:10|14526.7|14446.7|14523.6|14443.6|14527.22|14447.22|14523.3|14443.3|10
1723811960000|2024-08-16 12:39:20|14523.98|14443.98|14522.25|14442.25|14523.98|14443.98|14521.74|14441.74|10
1723811970000|2024-08-16 12:39:30|14522.53|14442.53|14526.11|14446.11|14526.11|14446.11|14522.34|14442.34|10
1723811980000|2024-08-16 12:39:40|14525.46|14445.46|14529.83|14449.83|14529.83|14449.83|14525.46|14445.46|10
1723811990000|2024-08-16 12:39:50|14530.07|14450.07|14529.14|14449.14|14530.68|14450.68|14529.14|14449.14|9
1723812000000|2024-08-16 12:40:00|14529.07|14449.07|14529.61|14449.61|14529.61|14449.61|14528.41|14448.41|10
1723812010000|2024-08-16 12:40:10|14529.51|14449.51|14531.3|14451.3|14531.3|14451.3|14529.51|14449.51|10
1723812020000|2024-08-16 12:40:20|14531.21|14451.21|14533.06|14453.06|14533.87|14453.87|14531.02|14451.02|10
1723812030000|2024-08-16 12:40:30|14533.13|14453.13|14528.85|14448.85|14533.13|14453.13|14528.85|14448.85|9
1723812040000|2024-08-16 12:40:40|14529.01|14449.01|14529.04|14449.04|14529.04|14449.04|14528.12|14448.12|10
1723812050000|2024-08-16 12:40:50|14529.24|14449.24|14527.42|14447.42|14529.24|14449.24|14526.76|14446.76|10
1723812060000|2024-08-16 12:41:00|14526.89|14446.89|14515.51|14435.51|14526.89|14446.89|14515.51|14435.51|9
1723812070000|2024-08-16 12:41:10|14514.74|14434.74|14502.44|14422.44|14514.74|14434.74|14502.44|14422.44|9
1723812080000|2024-08-16 12:41:20|14501.7|14421.7|14500|14420|14501.78|14421.78|14499.66|14419.66|10
1723812090000|2024-08-16 12:41:30|14498.46|14418.46|14485.46|14405.46|14498.46|14418.46|14485.04|14405.04|10
1723812100000|2024-08-16 12:41:40|14486.11|14406.11|14494.02|14414.02|14494.02|14414.02|14485.84|14405.84|10
1723812110000|2024-08-16 12:41:50|14496.61|14416.61|14506.84|14426.84|14506.84|14426.84|14496.61|14416.61|10
1723812120000|2024-08-16 12:42:00|14506.56|14426.56|14505.28|14425.28|14506.56|14426.56|14504.22|14424.22|10
1723812130000|2024-08-16 12:42:10|14505.25|14425.25|14505.75|14425.75|14506.61|14426.61|14505.25|14425.25|9
1723812140000|2024-08-16 12:42:20|14506.15|14426.15|14509.19|14429.19|14509.19|14429.19|14505.26|14425.26|10
1723812150000|2024-08-16 12:42:30|14508.99|14428.99|14512.92|14432.92|14512.98|14432.98|14508.99|14428.99|9
1723812160000|2024-08-16 12:42:40|14512.3|14432.3|14511.73|14431.73|14513.24|14433.24|14511.73|14431.73|10
1723812170000|2024-08-16 12:42:50|14510.93|14430.93|14512.56|14432.56|14512.57|14432.57|14510.93|14430.93|10
1723812180000|2024-08-16 12:43:00|14512.68|14432.68|14512.28|14432.28|14512.68|14432.68|14512.19|14432.19|9
1723812190000|2024-08-16 12:43:10|14512.49|14432.49|14513.59|14433.59|14515.05|14435.05|14512.49|14432.49|10
1723812200000|2024-08-16 12:43:20|14512.4|14432.4|14507.34|14427.34|14512.4|14432.4|14507.21|14427.21|10
1723812210000|2024-08-16 12:43:30|14507.33|14427.33|14509.34|14429.34|14509.34|14429.34|14506.09|14426.09|9
1723812220000|2024-08-16 12:43:40|14508.67|14428.67|14508.64|14428.64|14508.67|14428.67|14506.56|14426.56|10
1723812230000|2024-08-16 12:43:50|14508.89|14428.89|14512.5|14432.5|14512.5|14432.5|14508.89|14428.89|9
1723812240000|2024-08-16 12:44:00|14513.21|14433.21|14513.23|14433.23|14514.59|14434.59|14513.21|14433.21|10
1723812250000|2024-08-16 12:44:10|14512.41|14432.41|14512.11|14432.11|14512.41|14432.41|14510.83|14430.83|10
1723812260000|2024-08-16 12:44:20|14512.67|14432.67|14516.07|14436.07|14516.07|14436.07|14512.67|14432.67|10
1723812270000|2024-08-16 12:44:30|14517.13|14437.13|14518.54|14438.54|14518.57|14438.57|14517.13|14437.13|10
1723812280000|2024-08-16 12:44:40|14518.93|14438.93|14516.98|14436.98|14519.49|14439.49|14516.98|14436.98|10
1723812290000|2024-08-16 12:44:50|14516.82|14436.82|14516.27|14436.27|14517.14|14437.14|14516.27|14436.27|10
1723812300000|2024-08-16 12:45:00|14516.07|14436.07|14519.87|14439.87|14519.87|14439.87|14516.07|14436.07|10
1723812310000|2024-08-16 12:45:10|14519.72|14439.72|14525.97|14445.97|14525.97|14445.97|14519.72|14439.72|10
1723812320000|2024-08-16 12:45:20|14525.82|14445.82|14530.13|14450.13|14530.13|14450.13|14525.52|14445.52|10
1723812330000|2024-08-16 12:45:30|14530.34|14450.34|14531.29|14451.29|14531.48|14451.48|14530.34|14450.34|10
1723812340000|2024-08-16 12:45:40|14531.37|14451.37|14534.97|14454.97|14534.97|14454.97|14531.37|14451.37|10
1723812350000|2024-08-16 12:45:50|14535.16|14455.16|14537.21|14457.21|14538.12|14458.12|14535.16|14455.16|10
1723812360000|2024-08-16 12:46:00|14536.89|14456.89|14540.22|14460.22|14540.22|14460.22|14536.89|14456.89|10
1723812370000|2024-08-16 12:46:10|14541.45|14461.45|14544.99|14464.99|14545.22|14465.22|14541.45|14461.45|10
1723812380000|2024-08-16 12:46:20|14546.06|14466.06|14550.06|14470.06|14551.23|14471.23|14546.06|14466.06|9
1723812390000|2024-08-16 12:46:30|14550.27|14470.27|14549.33|14469.33|14550.35|14470.35|14549.08|14469.08|10
1723812400000|2024-08-16 12:46:40|14549.9|14469.9|14552.52|14472.52|14552.52|14472.52|14549.9|14469.9|10
1723812410000|2024-08-16 12:46:50|14552.63|14472.63|14554.59|14474.59|14554.93|14474.93|14552.63|14472.63|10
1723812420000|2024-08-16 12:47:00|14554.44|14474.44|14552.78|14472.78|14554.74|14474.74|14552.34|14472.34|10
1723812430000|2024-08-16 12:47:10|14552.58|14472.58|14552.37|14472.37|14552.58|14472.58|14551.71|14471.71|10
1723812440000|2024-08-16 12:47:20|14552.63|14472.63|14552.77|14472.77|14553.16|14473.16|14552.6|14472.6|10
1723812450000|2024-08-16 12:47:30|14552.54|14472.54|14552.24|14472.24|14552.61|14472.61|14551.88|14471.88|10
1723812460000|2024-08-16 12:47:40|14552.18|14472.18|14549|14469|14552.18|14472.18|14548.71|14468.71|10
1723812470000|2024-08-16 12:47:50|14548.5|14468.5|14548.24|14468.24|14549.36|14469.36|14548.24|14468.24|10
1723812480000|2024-08-16 12:48:00|14548.14|14468.14|14547.39|14467.39|14548.14|14468.14|14546.72|14466.72|10
1723812490000|2024-08-16 12:48:10|14548.07|14468.07|14545.59|14465.59|14548.07|14468.07|14545.49|14465.49|10
1723812500000|2024-08-16 12:48:20|14545.72|14465.72|14549.05|14469.05|14549.05|14469.05|14545.72|14465.72|9
1723812510000|2024-08-16 12:48:30|14549.85|14469.85|14551.27|14471.27|14551.27|14471.27|14549.85|14469.85|10
1723812520000|2024-08-16 12:48:40|14551.85|14471.85|14554.66|14474.66|14554.66|14474.66|14551.71|14471.71|10
1723812530000|2024-08-16 12:48:50|14555|14475|14557.77|14477.77|14557.85|14477.85|14555|14475|10
1723812540000|2024-08-16 12:49:00|14557.98|14477.98|14558.03|14478.03|14558.14|14478.14|14557.74|14477.74|10
1723812550000|2024-08-16 12:49:10|14557.93|14477.93|14555.93|14475.93|14557.93|14477.93|14555.93|14475.93|9
1723812560000|2024-08-16 12:49:20|14555.91|14475.91|14555.42|14475.42|14555.96|14475.96|14554.21|14474.21|10
1723812570000|2024-08-16 12:49:30|14556.13|14476.13|14556.55|14476.55|14556.82|14476.82|14555.87|14475.87|8
1723812580000|2024-08-16 12:49:40|14556.88|14476.88|14558|14478|14558.12|14478.12|14556.88|14476.88|10
1723812590000|2024-08-16 12:49:50|14558.34|14478.34|14560.34|14480.34|14560.34|14480.34|14557.81|14477.81|10
1723812600000|2024-08-16 12:50:00|14559.89|14479.89|14558.76|14478.76|14560.45|14480.45|14558.76|14478.76|10
1723812610000|2024-08-16 12:50:10|14558.47|14478.47|14555.38|14475.38|14558.51|14478.51|14555.38|14475.38|10
1723812620000|2024-08-16 12:50:20|14553.78|14473.78|14549.25|14469.25|14553.78|14473.78|14549.03|14469.03|10
1723812630000|2024-08-16 12:50:30|14550.43|14470.43|14550.03|14470.03|14553.93|14473.93|14550.03|14470.03|10
1723812640000|2024-08-16 12:50:40|14550.13|14470.13|14552.53|14472.53|14552.53|14472.53|14550.13|14470.13|10
1723812650000|2024-08-16 12:50:50|14552.56|14472.56|14550.55|14470.55|14553.65|14473.65|14550.55|14470.55|10
1723812660000|2024-08-16 12:51:00|14550.09|14470.09|14550.28|14470.28|14550.28|14470.28|14548.92|14468.92|10
1723812670000|2024-08-16 12:51:10|14551.66|14471.66|14554.72|14474.72|14554.72|14474.72|14551.66|14471.66|9
1723812680000|2024-08-16 12:51:20|14554.89|14474.89|14554.74|14474.74|14555.32|14475.32|14554.74|14474.74|10
1723812690000|2024-08-16 12:51:30|14554.89|14474.89|14559.12|14479.12|14559.12|14479.12|14554.66|14474.66|10
1723812700000|2024-08-16 12:51:40|14559.18|14479.18|14561.2|14481.2|14561.26|14481.26|14559.08|14479.08|10
1723812710000|2024-08-16 12:51:50|14561.71|14481.71|14561.87|14481.87|14562.43|14482.43|14561.27|14481.27|10
1723812720000|2024-08-16 12:52:00|14561.76|14481.76|14563.28|14483.28|14563.37|14483.37|14561.76|14481.76|10
1723812730000|2024-08-16 12:52:10|14563.42|14483.42|14561.43|14481.43|14563.42|14483.42|14561.43|14481.43|10
1723812740000|2024-08-16 12:52:20|14561.27|14481.27|14558.73|14478.73|14561.27|14481.27|14558.73|14478.73|10
1723812750000|2024-08-16 12:52:30|14558.63|14478.63|14559.06|14479.06|14559.1|14479.1|14558.26|14478.26|10
1723812760000|2024-08-16 12:52:40|14557.74|14477.74|14557.88|14477.88|14557.88|14477.88|14556.8|14476.8|10
1723812770000|2024-08-16 12:52:50|14557.83|14477.83|14555.95|14475.95|14557.83|14477.83|14555.95|14475.95|10
1723812780000|2024-08-16 12:53:00|14555.39|14475.39|14553.25|14473.25|14555.39|14475.39|14553.19|14473.19|9
1723812790000|2024-08-16 12:53:10|14553.47|14473.47|14552.63|14472.63|14554.17|14474.17|14552.61|14472.61|10
1723812800000|2024-08-16 12:53:20|14552.69|14472.69|14551.69|14471.69|14552.88|14472.88|14551.52|14471.52|10
1723812810000|2024-08-16 12:53:30|14551.7|14471.7|14552.37|14472.37|14552.37|14472.37|14551.7|14471.7|9
1723812820000|2024-08-16 12:53:40|14552.19|14472.19|14551.63|14471.63|14553.13|14473.13|14551.6|14471.6|9
1723812830000|2024-08-16 12:53:50|14551.91|14471.91|14552.31|14472.31|14552.41|14472.41|14551.91|14471.91|10
1723812840000|2024-08-16 12:54:00|14550.29|14470.29|14550.84|14470.84|14550.84|14470.84|14550.21|14470.21|9
1723812850000|2024-08-16 12:54:10|14550.63|14470.63|14550.56|14470.56|14550.69|14470.69|14550.09|14470.09|10
1723812860000|2024-08-16 12:54:20|14549.77|14469.77|14550.07|14470.07|14550.07|14470.07|14548.59|14468.59|10
1723812870000|2024-08-16 12:54:30|14549.84|14469.84|14551.38|14471.38|14551.42|14471.42|14549.84|14469.84|10
1723812880000|2024-08-16 12:54:40|14551.15|14471.15|14551.53|14471.53|14551.55|14471.55|14550.32|14470.32|9
1723812890000|2024-08-16 12:54:50|14551.41|14471.41|14551.52|14471.52|14551.65|14471.65|14551.26|14471.26|10
1723812900000|2024-08-16 12:55:00|14552.08|14472.08|14554.58|14474.58|14554.58|14474.58|14552.08|14472.08|10
1723812910000|2024-08-16 12:55:10|14555.25|14475.25|14560.48|14480.48|14560.48|14480.48|14555.25|14475.25|10
1723812920000|2024-08-16 12:55:20|14560.69|14480.69|14559.5|14479.5|14560.98|14480.98|14559.5|14479.5|10
1723812930000|2024-08-16 12:55:30|14559.38|14479.38|14562.54|14482.54|14562.54|14482.54|14558.96|14478.96|10
1723812940000|2024-08-16 12:55:40|14562.57|14482.57|14563.93|14483.93|14564.27|14484.27|14562.39|14482.39|10
1723812950000|2024-08-16 12:55:50|14564.1|14484.1|14562.22|14482.22|14564.37|14484.37|14562.22|14482.22|10
1723812960000|2024-08-16 12:56:00|14562.16|14482.16|14561.79|14481.79|14562.16|14482.16|14561.79|14481.79|10
1723812970000|2024-08-16 12:56:10|14561.64|14481.64|14561.43|14481.43|14561.64|14481.64|14561.43|14481.43|9
1723812980000|2024-08-16 12:56:20|14561.34|14481.34|14559.02|14479.02|14561.34|14481.34|14559.02|14479.02|10
1723812990000|2024-08-16 12:56:30|14558.86|14478.86|14561.13|14481.13|14561.13|14481.13|14558.57|14478.57|9
1723813000000|2024-08-16 12:56:40|14560.13|14480.13|14561.68|14481.68|14561.68|14481.68|14559.61|14479.61|10
1723813010000|2024-08-16 12:56:50|14562.52|14482.52|14564.35|14484.35|14564.35|14484.35|14562.4|14482.4|10
1723813020000|2024-08-16 12:57:00|14565.34|14485.34|14572.46|14492.46|14572.46|14492.46|14565.34|14485.34|10
1723813030000|2024-08-16 12:57:10|14572.78|14492.78|14574.42|14494.42|14574.87|14494.87|14572.78|14492.78|10
1723813040000|2024-08-16 12:57:20|14574.46|14494.46|14574.18|14494.18|14575.04|14495.04|14574.06|14494.06|10
1723813050000|2024-08-16 12:57:30|14573.76|14493.76|14572.83|14492.83|14574.78|14494.78|14572.83|14492.83|10
1723813060000|2024-08-16 12:57:40|14573.39|14493.39|14574.76|14494.76|14574.81|14494.81|14573.07|14493.07|9
1723813070000|2024-08-16 12:57:50|14575.2|14495.2|14575.02|14495.02|14576.73|14496.73|14574.78|14494.78|10
1723813080000|2024-08-16 12:58:00|14575.96|14495.96|14576.26|14496.26|14576.74|14496.74|14575.43|14495.43|10
1723813090000|2024-08-16 12:58:10|14576.01|14496.01|14569.67|14489.67|14577.1|14497.1|14569.67|14489.67|10
1723813100000|2024-08-16 12:58:20|14569.57|14489.57|14564.58|14484.58|14569.57|14489.57|14564.58|14484.58|10
1723813110000|2024-08-16 12:58:30|14564.54|14484.54|14563.96|14483.96|14564.94|14484.94|14563.82|14483.82|10
1723813120000|2024-08-16 12:58:40|14563.65|14483.65|14555.98|14475.98|14563.65|14483.65|14555.98|14475.98|10
1723813130000|2024-08-16 12:58:50|14555.83|14475.83|14553.67|14473.67|14555.83|14475.83|14553.22|14473.22|10
1723813140000|2024-08-16 12:59:00|14553.5|14473.5|14552.32|14472.32|14553.5|14473.5|14551.53|14471.53|10
1723813150000|2024-08-16 12:59:10|14551.41|14471.41|14551.58|14471.58|14551.97|14471.97|14551.09|14471.09|10
1723813160000|2024-08-16 12:59:20|14551.49|14471.49|14550.86|14470.86|14552.06|14472.06|14550.81|14470.81|10
1723813170000|2024-08-16 12:59:30|14551.09|14471.09|14550.36|14470.36|14551.09|14471.09|14549.74|14469.74|10
1723813180000|2024-08-16 12:59:40|14550.42|14470.42|14549.78|14469.78|14550.42|14470.42|14549.5|14469.5|10
1723813190000|2024-08-16 12:59:50|14549.96|14469.96|14551.82|14471.82|14551.91|14471.91|14549.96|14469.96|10
1723813200000|2024-08-16 13:00:00|14552.26|14472.26|14549.67|14469.67|14552.86|14472.86|14549.67|14469.67|10
1723813210000|2024-08-16 13:00:10|14547.98|14467.98|14547.96|14467.96|14549.36|14469.36|14547.26|14467.26|10
1723813220000|2024-08-16 13:00:20|14548.09|14468.09|14549.49|14469.49|14549.49|14469.49|14547.94|14467.94|10
1723813230000|2024-08-16 13:00:30|14549.26|14469.26|14546.12|14466.12|14549.26|14469.26|14546.12|14466.12|9
1723813240000|2024-08-16 13:00:40|14545.86|14465.86|14541.03|14461.03|14546.82|14466.82|14540.04|14460.04|10
1723813250000|2024-08-16 13:00:50|14541.14|14461.14|14536.19|14456.19|14541.14|14461.14|14536.19|14456.19|10
1723813260000|2024-08-16 13:01:00|14536.14|14456.14|14536.03|14456.03|14536.7|14456.7|14534.98|14454.98|10
1723813270000|2024-08-16 13:01:10|14536.42|14456.42|14540.75|14460.75|14540.75|14460.75|14536.42|14456.42|10
1723813280000|2024-08-16 13:01:20|14540.42|14460.42|14545.08|14465.08|14545.08|14465.08|14540.42|14460.42|10
1723813290000|2024-08-16 13:01:30|14544.2|14464.2|14547.88|14467.88|14547.88|14467.88|14544.2|14464.2|10
1723813300000|2024-08-16 13:01:40|14548.67|14468.67|14548.24|14468.24|14549.43|14469.43|14547.84|14467.84|10
1723813310000|2024-08-16 13:01:50|14548.52|14468.52|14551.35|14471.35|14551.35|14471.35|14548.52|14468.52|10
1723813320000|2024-08-16 13:02:00|14550.98|14470.98|14557.72|14477.72|14557.72|14477.72|14550.98|14470.98|9
1723813330000|2024-08-16 13:02:10|14558.21|14478.21|14559.25|14479.25|14559.35|14479.35|14557.69|14477.69|10
1723813340000|2024-08-16 13:02:20|14559.45|14479.45|14563.9|14483.9|14563.9|14483.9|14559.45|14479.45|10
1723813350000|2024-08-16 13:02:30|14564.49|14484.49|14564.52|14484.52|14565.92|14485.92|14564.28|14484.28|9
1723813360000|2024-08-16 13:02:40|14564.67|14484.67|14569.73|14489.73|14571.56|14491.56|14564.67|14484.67|10
1723813370000|2024-08-16 13:02:50|14570.67|14490.67|14571.58|14491.58|14571.58|14491.58|14570.21|14490.21|10
1723813380000|2024-08-16 13:03:00|14571.81|14491.81|14571.12|14491.12|14571.81|14491.81|14569.58|14489.58|10
1723813390000|2024-08-16 13:03:10|14571.25|14491.25|14575.65|14495.65|14575.65|14495.65|14571.02|14491.02|10
1723813400000|2024-08-16 13:03:20|14576.97|14496.97|14577.9|14497.9|14577.9|14497.9|14576.44|14496.44|10
1723813410000|2024-08-16 13:03:30|14578.02|14498.02|14579.57|14499.57|14579.68|14499.68|14576.66|14496.66|10
1723813420000|2024-08-16 13:03:40|14579.44|14499.44|14582.69|14502.69|14582.69|14502.69|14579.11|14499.11|9
1723813430000|2024-08-16 13:03:50|14583.4|14503.4|14590.28|14510.28|14590.28|14510.28|14583.4|14503.4|10
1723813440000|2024-08-16 13:04:00|14590.63|14510.63|14596.39|14516.39|14596.39|14516.39|14590.25|14510.25|10
1723813450000|2024-08-16 13:04:10|14596.57|14516.57|14597.84|14517.84|14597.88|14517.88|14596.57|14516.57|10
1723813460000|2024-08-16 13:04:20|14598.05|14518.05|14595.62|14515.62|14598.79|14518.79|14595.62|14515.62|9
1723813470000|2024-08-16 13:04:30|14595.55|14515.55|14594.78|14514.78|14595.73|14515.73|14594.24|14514.24|10
1723813480000|2024-08-16 13:04:40|14594.1|14514.1|14594.87|14514.87|14594.87|14514.87|14593.38|14513.38|10
1723813490000|2024-08-16 13:04:50|14594.47|14514.47|14591.75|14511.75|14594.47|14514.47|14590.2|14510.2|10
1723813500000|2024-08-16 13:05:00|14592.27|14512.27|14589.64|14509.64|14592.27|14512.27|14589.64|14509.64|10
1723813510000|2024-08-16 13:05:10|14589.59|14509.59|14590.44|14510.44|14590.44|14510.44|14589.12|14509.12|10
1723813520000|2024-08-16 13:05:20|14590.43|14510.43|14590.39|14510.39|14591.05|14511.05|14590.28|14510.28|9
1723813530000|2024-08-16 13:05:30|14590.4|14510.4|14590.63|14510.63|14590.81|14510.81|14590.33|14510.33|10
1723813540000|2024-08-16 13:05:40|14591.12|14511.12|14590.08|14510.08|14591.47|14511.47|14589.77|14509.77|10
1723813550000|2024-08-16 13:05:50|14589.96|14509.96|14593.99|14513.99|14593.99|14513.99|14589.96|14509.96|10
1723813560000|2024-08-16 13:06:00|14594.79|14514.79|14597.26|14517.26|14597.31|14517.31|14594.79|14514.79|10
1723813570000|2024-08-16 13:06:10|14598.29|14518.29|14601|14521|14601.07|14521.07|14598.29|14518.29|10
1723813580000|2024-08-16 13:06:20|14600.7|14520.7|14600.84|14520.84|14601.69|14521.69|14600.7|14520.7|10
1723813590000|2024-08-16 13:06:30|14604.63|14524.63|14606.11|14526.11|14607.73|14527.73|14604.63|14524.63|10
1723813600000|2024-08-16 13:06:40|14605.97|14525.97|14604.3|14524.3|14606.44|14526.44|14604.3|14524.3|10
1723813610000|2024-08-16 13:06:50|14604.45|14524.45|14605.27|14525.27|14605.76|14525.76|14604.45|14524.45|10
1723813620000|2024-08-16 13:07:00|14605.15|14525.15|14603.22|14523.22|14605.15|14525.15|14603.22|14523.22|10
1723813630000|2024-08-16 13:07:10|14602.62|14522.62|14600.26|14520.26|14602.62|14522.62|14599.73|14519.73|10
1723813640000|2024-08-16 13:07:20|14600.41|14520.41|14602.18|14522.18|14602.19|14522.19|14600.41|14520.41|10
1723813650000|2024-08-16 13:07:30|14601.67|14521.67|14605.25|14525.25|14605.25|14525.25|14601.56|14521.56|10
1723813660000|2024-08-16 13:07:40|14605.2|14525.2|14610.39|14530.39|14610.39|14530.39|14605.2|14525.2|10
1723813670000|2024-08-16 13:07:50|14610|14530|14608.86|14528.86|14610.39|14530.39|14608.24|14528.24|10
1723813680000|2024-08-16 13:08:00|14609.49|14529.49|14608.89|14528.89|14609.78|14529.78|14608.89|14528.89|9
1723813690000|2024-08-16 13:08:10|14608.71|14528.71|14608.79|14528.79|14608.92|14528.92|14608.58|14528.58|9
1723813700000|2024-08-16 13:08:20|14608.53|14528.53|14607.14|14527.14|14608.69|14528.69|14607.14|14527.14|10
1723813710000|2024-08-16 13:08:30|14607.32|14527.32|14606.4|14526.4|14607.76|14527.76|14606.4|14526.4|10
1723813720000|2024-08-16 13:08:40|14606.59|14526.59|14605.5|14525.5|14606.59|14526.59|14605.49|14525.49|10
1723813730000|2024-08-16 13:08:50|14605.55|14525.55|14602.37|14522.37|14605.58|14525.58|14602.37|14522.37|10
1723813740000|2024-08-16 13:09:00|14602.21|14522.21|14598.12|14518.12|14602.21|14522.21|14598.06|14518.06|10
1723813750000|2024-08-16 13:09:10|14597.46|14517.46|14596.74|14516.74|14597.63|14517.63|14596.74|14516.74|10
1723813760000|2024-08-16 13:09:20|14596.93|14516.93|14595.81|14515.81|14596.93|14516.93|14595.81|14515.81|10
1723813770000|2024-08-16 13:09:30|14595.92|14515.92|14598.5|14518.5|14598.5|14518.5|14595.92|14515.92|10
1723813780000|2024-08-16 13:09:40|14599.86|14519.86|14599.24|14519.24|14600.63|14520.63|14599.24|14519.24|10
1723813790000|2024-08-16 13:09:50|14599.16|14519.16|14601.82|14521.82|14602.27|14522.27|14599.16|14519.16|10
1723813800000|2024-08-16 13:10:00|14601.84|14521.84|14599.92|14519.92|14601.97|14521.97|14599.92|14519.92|10
1723813810000|2024-08-16 13:10:10|14599.66|14519.66|14598.56|14518.56|14599.66|14519.66|14598.56|14518.56|9
1723813820000|2024-08-16 13:10:20|14599.11|14519.11|14598.26|14518.26|14599.16|14519.16|14598.26|14518.26|8
1723813830000|2024-08-16 13:10:30|14597.93|14517.93|14597.68|14517.68|14597.98|14517.98|14597.62|14517.62|10
1723813840000|2024-08-16 13:10:40|14597.56|14517.56|14596.13|14516.13|14597.56|14517.56|14596.13|14516.13|10
1723813850000|2024-08-16 13:10:50|14595.99|14515.99|14594.49|14514.49|14595.99|14515.99|14594.49|14514.49|10
1723813860000|2024-08-16 13:11:00|14594.42|14514.42|14592.18|14512.18|14594.47|14514.47|14591.63|14511.63|10
1723813870000|2024-08-16 13:11:10|14592.08|14512.08|14588.79|14508.79|14592.08|14512.08|14588.79|14508.79|10
1723813880000|2024-08-16 13:11:20|14587.94|14507.94|14583.77|14503.77|14587.94|14507.94|14583.77|14503.77|10
1723813890000|2024-08-16 13:11:30|14583.51|14503.51|14581.84|14501.84|14583.58|14503.58|14581.78|14501.78|10
1723813900000|2024-08-16 13:11:40|14581.82|14501.82|14577.91|14497.91|14581.82|14501.82|14577.91|14497.91|10
1723813910000|2024-08-16 13:11:50|14577.86|14497.86|14577.07|14497.07|14578.3|14498.3|14576.83|14496.83|10
1723813920000|2024-08-16 13:12:00|14576.67|14496.67|14574.69|14494.69|14576.67|14496.67|14574.53|14494.53|10
1723813930000|2024-08-16 13:12:10|14574.71|14494.71|14574.58|14494.58|14575.19|14495.19|14574.58|14494.58|10
1723813940000|2024-08-16 13:12:20|14573.95|14493.95|14572.35|14492.35|14574.48|14494.48|14572.35|14492.35|10
1723813950000|2024-08-16 13:12:30|14572.45|14492.45|14569.99|14489.99|14572.74|14492.74|14569.7|14489.7|10
1723813960000|2024-08-16 13:12:40|14570.58|14490.58|14574.55|14494.55|14574.73|14494.73|14570.58|14490.58|10
1723813970000|2024-08-16 13:12:50|14574.99|14494.99|14577.15|14497.15|14577.33|14497.33|14574.99|14494.99|10
1723813980000|2024-08-16 13:13:00|14576.96|14496.96|14577.61|14497.61|14577.8|14497.8|14576.93|14496.93|10
1723813990000|2024-08-16 13:13:10|14577.69|14497.69|14575.45|14495.45|14577.71|14497.71|14575.45|14495.45|10
1723814000000|2024-08-16 13:13:20|14575.24|14495.24|14574.35|14494.35|14575.24|14495.24|14573.81|14493.81|10
1723814010000|2024-08-16 13:13:30|14574.66|14494.66|14575.5|14495.5|14575.5|14495.5|14574.51|14494.51|10
1723814020000|2024-08-16 13:13:40|14575.22|14495.22|14576.45|14496.45|14576.45|14496.45|14575.22|14495.22|10
1723814030000|2024-08-16 13:13:50|14576.38|14496.38|14579.69|14499.69|14579.81|14499.81|14576.38|14496.38|10
1723814040000|2024-08-16 13:14:00|14580.37|14500.37|14586.32|14506.32|14586.32|14506.32|14580.37|14500.37|10
1723814050000|2024-08-16 13:14:10|14586.42|14506.42|14589.52|14509.52|14589.52|14509.52|14586.42|14506.42|9
1723814060000|2024-08-16 13:14:20|14588.76|14508.76|14586.81|14506.81|14588.82|14508.82|14586.81|14506.81|10
1723814070000|2024-08-16 13:14:30|14586.67|14506.67|14589.17|14509.17|14589.26|14509.26|14586.63|14506.63|10
1723814080000|2024-08-16 13:14:40|14589.22|14509.22|14591.17|14511.17|14591.17|14511.17|14589.22|14509.22|10
1723814090000|2024-08-16 13:14:50|14591.49|14511.49|14595.06|14515.06|14595.58|14515.58|14591.49|14511.49|10
1723814100000|2024-08-16 13:15:00|14594.94|14514.94|14595.71|14515.71|14595.71|14515.71|14594.41|14514.41|10
1723814110000|2024-08-16 13:15:10|14596.16|14516.16|14599.74|14519.74|14599.74|14519.74|14596.16|14516.16|10
1723814120000|2024-08-16 13:15:20|14601.17|14521.17|14607.35|14527.35|14607.35|14527.35|14601.17|14521.17|10
1723814130000|2024-08-16 13:15:30|14607.92|14527.92|14614.55|14534.55|14614.55|14534.55|14607.92|14527.92|10
1723814140000|2024-08-16 13:15:40|14615.06|14535.06|14626.26|14546.26|14626.26|14546.26|14615.06|14535.06|10
1723814150000|2024-08-16 13:15:50|14627.24|14547.24|14628.25|14548.25|14631.09|14551.09|14627.24|14547.24|10
1723814160000|2024-08-16 13:16:00|14628.22|14548.22|14641.65|14561.65|14641.65|14561.65|14627.86|14547.86|10
1723814170000|2024-08-16 13:16:10|14644.03|14564.03|14665.12|14585.12|14665.12|14585.12|14644.03|14564.03|10
1723814180000|2024-08-16 13:16:20|14665.89|14585.89|14681.7|14601.7|14681.7|14601.7|14665.89|14585.89|10
1723814190000|2024-08-16 13:16:30|14683.29|14603.29|14687.32|14607.32|14687.32|14607.32|14680.01|14600.01|10
1723814200000|2024-08-16 13:16:40|14686.93|14606.93|14702.39|14622.39|14702.54|14622.54|14686.93|14606.93|10
1723814210000|2024-08-16 13:16:50|14701.88|14621.88|14731.31|14651.31|14731.31|14651.31|14701.88|14621.88|10
1723814220000|2024-08-16 13:17:00|14731.44|14651.44|14745.47|14665.47|14751.51|14671.51|14731.44|14651.44|10
1723814230000|2024-08-16 13:17:10|14744.19|14664.19|14746.76|14666.76|14746.95|14666.95|14743.87|14663.87|10
1723814240000|2024-08-16 13:17:20|14748.32|14668.32|14750.09|14670.09|14751.42|14671.42|14748.32|14668.32|10
1723814250000|2024-08-16 13:17:30|14750.22|14670.22|14756.64|14676.64|14756.64|14676.64|14750.22|14670.22|10
1723814260000|2024-08-16 13:17:40|14756.88|14676.88|14759.86|14679.86|14759.86|14679.86|14755.76|14675.76|10
1723814270000|2024-08-16 13:17:50|14760.12|14680.12|14757.7|14677.7|14761.44|14681.44|14757.7|14677.7|10
1723814280000|2024-08-16 13:18:00|14756.9|14676.9|14761.62|14681.62|14762.67|14682.67|14756.84|14676.84|10
1723814290000|2024-08-16 13:18:10|14762.23|14682.23|14756.71|14676.71|14763.47|14683.47|14756.71|14676.71|10
1723814300000|2024-08-16 13:18:20|14756.7|14676.7|14757.52|14677.52|14759.58|14679.58|14756.7|14676.7|10
1723814310000|2024-08-16 13:18:30|14757.88|14677.88|14759.54|14679.54|14760.23|14680.23|14757.32|14677.32|10
1723814320000|2024-08-16 13:18:40|14760.21|14680.21|14761.63|14681.63|14763.32|14683.32|14760.04|14680.04|10
1723814330000|2024-08-16 13:18:50|14760.87|14680.87|14753.12|14673.12|14760.87|14680.87|14752.89|14672.89|10
1723814340000|2024-08-16 13:19:00|14751.4|14671.4|14736.41|14656.41|14751.4|14671.4|14736.41|14656.41|10
1723814350000|2024-08-16 13:19:10|14735.7|14655.7|14733.1|14653.1|14735.7|14655.7|14732.74|14652.74|10
1723814360000|2024-08-16 13:19:20|14732.97|14652.97|14732.38|14652.38|14733.61|14653.61|14732.38|14652.38|10
1723814370000|2024-08-16 13:19:30|14731.86|14651.86|14729.28|14649.28|14732.05|14652.05|14729.28|14649.28|10
1723814380000|2024-08-16 13:19:40|14729.36|14649.36|14726.75|14646.75|14729.36|14649.36|14725.47|14645.47|10
1723814390000|2024-08-16 13:19:50|14727.06|14647.06|14732.7|14652.7|14732.7|14652.7|14727.06|14647.06|10
1723814400000|2024-08-16 13:20:00|14733.7|14653.7|14733.08|14653.08|14733.7|14653.7|14732.39|14652.39|10
1723814410000|2024-08-16 13:20:10|14732.77|14652.77|14730.8|14650.8|14732.77|14652.77|14730.25|14650.25|10
1723814420000|2024-08-16 13:20:20|14730.19|14650.19|14729.81|14649.81|14730.76|14650.76|14729.47|14649.47|10
1723814430000|2024-08-16 13:20:30|14730.69|14650.69|14728.31|14648.31|14731.46|14651.46|14728.31|14648.31|10
1723814440000|2024-08-16 13:20:40|14728.55|14648.55|14724.66|14644.66|14729.02|14649.02|14724.66|14644.66|10
1723814450000|2024-08-16 13:20:50|14724.09|14644.09|14720.52|14640.52|14724.52|14644.52|14720.52|14640.52|10
1723814460000|2024-08-16 13:21:00|14720|14640|14721.33|14641.33|14721.76|14641.76|14720|14640|10
1723814470000|2024-08-16 13:21:10|14722.2|14642.2|14727.15|14647.15|14727.15|14647.15|14722.2|14642.2|10
1723814480000|2024-08-16 13:21:20|14727.84|14647.84|14723.73|14643.73|14727.84|14647.84|14723.73|14643.73|10
1723814490000|2024-08-16 13:21:30|14723.38|14643.38|14722.88|14642.88|14724.21|14644.21|14722.41|14642.41|10
1723814500000|2024-08-16 13:21:40|14722.72|14642.72|14722.18|14642.18|14723.22|14643.22|14722.05|14642.05|9
1723814510000|2024-08-16 13:21:50|14723.07|14643.07|14730.17|14650.17|14730.17|14650.17|14723.07|14643.07|10
1723814520000|2024-08-16 13:22:00|14731.14|14651.14|14733.15|14653.15|14733.15|14653.15|14730.93|14650.93|10
1723814530000|2024-08-16 13:22:10|14734.02|14654.02|14737.54|14657.54|14737.56|14657.56|14734.02|14654.02|10
1723814540000|2024-08-16 13:22:20|14738.41|14658.41|14740.5|14660.5|14740.61|14660.61|14738.41|14658.41|10
1723814550000|2024-08-16 13:22:30|14740.21|14660.21|14742.39|14662.39|14742.64|14662.64|14739.59|14659.59|10
1723814560000|2024-08-16 13:22:40|14742.75|14662.75|14739.65|14659.65|14742.75|14662.75|14739.65|14659.65|10
1723814570000|2024-08-16 13:22:50|14740.11|14660.11|14737.93|14657.93|14740.11|14660.11|14737.93|14657.93|9
1723814580000|2024-08-16 13:23:00|14737.58|14657.58|14737.02|14657.02|14737.58|14657.58|14737.02|14657.02|10
1723814590000|2024-08-16 13:23:10|14736.78|14656.78|14734.07|14654.07|14736.78|14656.78|14733.94|14653.94|10
1723814600000|2024-08-16 13:23:20|14733.77|14653.77|14729.65|14649.65|14733.77|14653.77|14729.65|14649.65|10
1723814610000|2024-08-16 13:23:30|14729.69|14649.69|14725.66|14645.66|14729.69|14649.69|14725.66|14645.66|9
1723814620000|2024-08-16 13:23:40|14723.51|14643.51|14719.63|14639.63|14723.51|14643.51|14719.27|14639.27|10
1723814630000|2024-08-16 13:23:50|14719.13|14639.13|14719.02|14639.02|14719.64|14639.64|14718.07|14638.07|10
1723814640000|2024-08-16 13:24:00|14719.12|14639.12|14712.26|14632.26|14719.25|14639.25|14712.26|14632.26|9
1723814650000|2024-08-16 13:24:10|14711.34|14631.34|14707.96|14627.96|14711.34|14631.34|14707.96|14627.96|10
1723814660000|2024-08-16 13:24:20|14708.7|14628.7|14706.98|14626.98|14708.91|14628.91|14706.98|14626.98|10
1723814670000|2024-08-16 13:24:30|14707.07|14627.07|14703.72|14623.72|14707.07|14627.07|14703.05|14623.05|10
1723814680000|2024-08-16 13:24:40|14703.5|14623.5|14704.32|14624.32|14704.32|14624.32|14700.86|14620.86|10
1723814690000|2024-08-16 13:24:50|14703.83|14623.83|14705.18|14625.18|14705.34|14625.34|14703.01|14623.01|10
1723814700000|2024-08-16 13:25:00|14704.86|14624.86|14708.3|14628.3|14708.3|14628.3|14704.2|14624.2|10
1723814710000|2024-08-16 13:25:10|14708.48|14628.48|14709.58|14629.58|14709.58|14629.58|14708.19|14628.19|10
1723814720000|2024-08-16 13:25:20|14709.98|14629.98|14711.3|14631.3|14711.95|14631.95|14709.98|14629.98|9
1723814730000|2024-08-16 13:25:30|14711.93|14631.93|14713.23|14633.23|14713.23|14633.23|14711.88|14631.88|10
1723814740000|2024-08-16 13:25:40|14713.3|14633.3|14715.02|14635.02|14715.02|14635.02|14713.3|14633.3|10
1723814750000|2024-08-16 13:25:50|14715.66|14635.66|14719.09|14639.09|14719.2|14639.2|14715.66|14635.66|10
1723814760000|2024-08-16 13:26:00|14718.71|14638.71|14723.62|14643.62|14723.62|14643.62|14718.71|14638.71|10
1723814770000|2024-08-16 13:26:10|14723.85|14643.85|14720.72|14640.72|14723.85|14643.85|14720.72|14640.72|10
1723814780000|2024-08-16 13:26:20|14720.31|14640.31|14722.31|14642.31|14723.02|14643.02|14720.01|14640.01|10
1723814790000|2024-08-16 13:26:30|14721.45|14641.45|14721.87|14641.87|14722.36|14642.36|14720.81|14640.81|10
1723814800000|2024-08-16 13:26:40|14722.04|14642.04|14723.36|14643.36|14723.36|14643.36|14721.76|14641.76|10
1723814810000|2024-08-16 13:26:50|14722.99|14642.99|14723.46|14643.46|14723.91|14643.91|14722.52|14642.52|10
1723814820000|2024-08-16 13:27:00|14723.37|14643.37|14718.75|14638.75|14723.37|14643.37|14718.75|14638.75|10
1723814830000|2024-08-16 13:27:10|14718.72|14638.72|14714.93|14634.93|14718.72|14638.72|14714.93|14634.93|10
1723814840000|2024-08-16 13:27:20|14714.32|14634.32|14710.18|14630.18|14714.32|14634.32|14710.16|14630.16|10
1723814850000|2024-08-16 13:27:30|14710.46|14630.46|14708.64|14628.64|14710.76|14630.76|14708.64|14628.64|10
1723814860000|2024-08-16 13:27:40|14708.19|14628.19|14705.49|14625.49|14708.19|14628.19|14704.42|14624.42|10
1723814870000|2024-08-16 13:27:50|14705.44|14625.44|14706.6|14626.6|14707.1|14627.1|14705.37|14625.37|10
1723814880000|2024-08-16 13:28:00|14705.31|14625.31|14702.49|14622.49|14706.18|14626.18|14702.49|14622.49|10
1723814890000|2024-08-16 13:28:10|14701.79|14621.79|14696.99|14616.99|14701.79|14621.79|14696.99|14616.99|10
1723814900000|2024-08-16 13:28:20|14696.67|14616.67|14696.2|14616.2|14696.67|14616.67|14694.91|14614.91|10
1723814910000|2024-08-16 13:28:30|14696.21|14616.21|14695.66|14615.66|14696.24|14616.24|14695.42|14615.42|10
1723814920000|2024-08-16 13:28:40|14695.55|14615.55|14695.58|14615.58|14696.74|14616.74|14695.27|14615.27|10
1723814930000|2024-08-16 13:28:50|14696.34|14616.34|14699.91|14619.91|14700.57|14620.57|14696.34|14616.34|10
1723814940000|2024-08-16 13:29:00|14699.94|14619.94|14702.56|14622.56|14702.56|14622.56|14699.38|14619.38|10
1723814950000|2024-08-16 13:29:10|14703.22|14623.22|14705.46|14625.46|14705.46|14625.46|14703.22|14623.22|10
1723814960000|2024-08-16 13:29:20|14705.34|14625.34|14702.57|14622.57|14705.34|14625.34|14702.57|14622.57|10
1723814970000|2024-08-16 13:29:30|14703.02|14623.02|14705.11|14625.11|14705.11|14625.11|14702.92|14622.92|10
1723814980000|2024-08-16 13:29:40|14705.1|14625.1|14708.59|14628.59|14708.59|14628.59|14705.1|14625.1|9
1723814990000|2024-08-16 13:29:50|14709.79|14629.79|14713.57|14633.57|14713.57|14633.57|14709.79|14629.79|10
1723815000000|2024-08-16 13:30:00|14713.81|14633.81|14716.11|14636.11|14717.68|14637.68|14713.81|14633.81|10
1723815010000|2024-08-16 13:30:10|14716.24|14636.24|14723.19|14643.19|14723.19|14643.19|14715.84|14635.84|10
1723815020000|2024-08-16 13:30:20|14724.05|14644.05|14722.91|14642.91|14724.77|14644.77|14722.5|14642.5|10
1723815030000|2024-08-16 13:30:30|14721.95|14641.95|14719.8|14639.8|14721.95|14641.95|14719.8|14639.8|10
1723815040000|2024-08-16 13:30:40|14719.42|14639.42|14718.4|14638.4|14720.45|14640.45|14718.4|14638.4|9
1723815050000|2024-08-16 13:30:50|14718.13|14638.13|14714.55|14634.55|14718.13|14638.13|14714.36|14634.36|10
1723815060000|2024-08-16 13:31:00|14710.83|14630.83|14702.87|14622.87|14710.83|14630.83|14702.86|14622.86|9
1723815070000|2024-08-16 13:31:10|14702.84|14622.84|14708.5|14628.5|14708.5|14628.5|14702.24|14622.24|10
1723815080000|2024-08-16 13:31:20|14708.18|14628.18|14711.68|14631.68|14711.68|14631.68|14708.18|14628.18|10
1723815090000|2024-08-16 13:31:30|14712.01|14632.01|14713.95|14633.95|14714.41|14634.41|14711.77|14631.77|10
1723815100000|2024-08-16 13:31:40|14713.79|14633.79|14717.4|14637.4|14717.4|14637.4|14713.33|14633.33|10
1723815110000|2024-08-16 13:31:50|14717.52|14637.52|14714.66|14634.66|14717.53|14637.53|14714.65|14634.65|10
1723815120000|2024-08-16 13:32:00|14713.73|14633.73|14709.8|14629.8|14713.73|14633.73|14709.8|14629.8|10
1723815130000|2024-08-16 13:32:10|14709.34|14629.34|14710.64|14630.64|14710.92|14630.92|14709.34|14629.34|10
1723815140000|2024-08-16 13:32:20|14710.52|14630.52|14702.35|14622.35|14710.52|14630.52|14702.35|14622.35|10
1723815150000|2024-08-16 13:32:30|14702.53|14622.53|14702.38|14622.38|14703.44|14623.44|14699.02|14619.02|10
1723815160000|2024-08-16 13:32:40|14702.44|14622.44|14706.86|14626.86|14706.86|14626.86|14702.44|14622.44|10
1723815170000|2024-08-16 13:32:50|14706.49|14626.49|14701.54|14621.54|14706.49|14626.49|14701.54|14621.54|9
1723815180000|2024-08-16 13:33:00|14701.86|14621.86|14703.45|14623.45|14703.45|14623.45|14701.63|14621.63|10
1723815190000|2024-08-16 13:33:10|14704.14|14624.14|14709.42|14629.42|14709.42|14629.42|14704.14|14624.14|10
1723815200000|2024-08-16 13:33:20|14709.3|14629.3|14711.73|14631.73|14711.73|14631.73|14709.22|14629.22|10
1723815210000|2024-08-16 13:33:30|14711.86|14631.86|14710.44|14630.44|14711.99|14631.99|14710.04|14630.04|10
1723815220000|2024-08-16 13:33:40|14711.6|14631.6|14711.75|14631.75|14712.09|14632.09|14710.98|14630.98|10
1723815230000|2024-08-16 13:33:50|14711.86|14631.86|14716.43|14636.43|14716.43|14636.43|14711.86|14631.86|10
1723815240000|2024-08-16 13:34:00|14716.71|14636.71|14719.06|14639.06|14719.06|14639.06|14716.71|14636.71|10
1723815250000|2024-08-16 13:34:10|14719.62|14639.62|14722.72|14642.72|14722.72|14642.72|14719.62|14639.62|10
1723815260000|2024-08-16 13:34:20|14724.36|14644.36|14730.49|14650.49|14730.49|14650.49|14724.36|14644.36|10
1723815270000|2024-08-16 13:34:30|14731.19|14651.19|14739.88|14659.88|14739.88|14659.88|14731.19|14651.19|10
1723815280000|2024-08-16 13:34:40|14742.3|14662.3|14752.86|14672.86|14752.86|14672.86|14742.3|14662.3|10
1723815290000|2024-08-16 13:34:50|14752.14|14672.14|14772.58|14692.58|14772.58|14692.58|14752.14|14672.14|10
1723815300000|2024-08-16 13:35:00|14773.15|14693.15|14783.48|14703.48|14783.48|14703.48|14773.15|14693.15|10
1723815310000|2024-08-16 13:35:10|14784.16|14704.16|14787.33|14707.33|14787.33|14707.33|14782.87|14702.87|10
1723815320000|2024-08-16 13:35:20|14787.86|14707.86|14787.85|14707.85|14790.55|14710.55|14787.85|14707.85|10
1723815330000|2024-08-16 13:35:30|14787.61|14707.61|14774.46|14694.46|14787.61|14707.61|14774.46|14694.46|10
1723815340000|2024-08-16 13:35:40|14772.41|14692.41|14765.09|14685.09|14772.41|14692.41|14764.44|14684.44|10
1723815350000|2024-08-16 13:35:50|14765.05|14685.05|14761.57|14681.57|14765.54|14685.54|14761.57|14681.57|10
1723815360000|2024-08-16 13:36:00|14760.85|14680.85|14763.37|14683.37|14763.37|14683.37|14760.24|14680.24|10
1723815370000|2024-08-16 13:36:10|14764.14|14684.14|14760.1|14680.1|14764.14|14684.14|14759.58|14679.58|10
1723815380000|2024-08-16 13:36:20|14760.02|14680.02|14763.27|14683.27|14763.27|14683.27|14759.63|14679.63|10
1723815390000|2024-08-16 13:36:30|14764.25|14684.25|14767.45|14687.45|14767.45|14687.45|14764.25|14684.25|9
1723815400000|2024-08-16 13:36:40|14765.97|14685.97|14761.44|14681.44|14765.97|14685.97|14761.44|14681.44|10
1723815410000|2024-08-16 13:36:50|14761.36|14681.36|14756.06|14676.06|14761.36|14681.36|14755.82|14675.82|10
1723815420000|2024-08-16 13:37:00|14754.36|14674.36|14750.36|14670.36|14754.36|14674.36|14750.34|14670.34|10
1723815430000|2024-08-16 13:37:10|14749.47|14669.47|14751.39|14671.39|14752.5|14672.5|14749.47|14669.47|10
1723815440000|2024-08-16 13:37:20|14752.85|14672.85|14754.03|14674.03|14754.03|14674.03|14751.95|14671.95|10
1723815450000|2024-08-16 13:37:30|14754.34|14674.34|14754.26|14674.26|14756.41|14676.41|14754.26|14674.26|10
1723815460000|2024-08-16 13:37:40|14753.32|14673.32|14751.07|14671.07|14753.85|14673.85|14751.07|14671.07|10
1723815470000|2024-08-16 13:37:50|14751.34|14671.34|14747.95|14667.95|14751.9|14671.9|14747.95|14667.95|10
1723815480000|2024-08-16 13:38:00|14747.93|14667.93|14750.9|14670.9|14750.9|14670.9|14747.93|14667.93|10
1723815490000|2024-08-16 13:38:10|14750.94|14670.94|14754.61|14674.61|14755.33|14675.33|14750.53|14670.53|10
1723815500000|2024-08-16 13:38:20|14754.37|14674.37|14752.64|14672.64|14754.44|14674.44|14752.27|14672.27|10
1723815510000|2024-08-16 13:38:30|14752.86|14672.86|14753.92|14673.92|14753.92|14673.92|14752.05|14672.05|9
1723815520000|2024-08-16 13:38:40|14754.24|14674.24|14757.22|14677.22|14757.25|14677.25|14753.99|14673.99|10
1723815530000|2024-08-16 13:38:50|14756.95|14676.95|14756.36|14676.36|14757.2|14677.2|14756.14|14676.14|9
1723815540000|2024-08-16 13:39:00|14756.29|14676.29|14758.29|14678.29|14758.29|14678.29|14755.95|14675.95|10
1723815550000|2024-08-16 13:39:10|14758.1|14678.1|14761.42|14681.42|14761.42|14681.42|14758.1|14678.1|10
1723815560000|2024-08-16 13:39:20|14761.96|14681.96|14766.15|14686.15|14766.24|14686.24|14761.96|14681.96|10
1723815570000|2024-08-16 13:39:30|14766.5|14686.5|14764.83|14684.83|14767|14687|14764.83|14684.83|10
1723815580000|2024-08-16 13:39:40|14764.43|14684.43|14757.23|14677.23|14764.43|14684.43|14757.23|14677.23|10
1723815590000|2024-08-16 13:39:50|14754.99|14674.99|14743.66|14663.66|14754.99|14674.99|14743.66|14663.66|10
1723815600000|2024-08-16 13:40:00|14739.29|14659.29|14732.18|14652.18|14739.29|14659.29|14731.62|14651.62|10
1723815610000|2024-08-16 13:40:10|14732.94|14652.94|14730.81|14650.81|14733.84|14653.84|14726.87|14646.87|9
1723815620000|2024-08-16 13:40:20|14730.76|14650.76|14737.2|14657.2|14737.48|14657.48|14730.76|14650.76|10
1723815630000|2024-08-16 13:40:30|14736.49|14656.49|14736.26|14656.26|14737.11|14657.11|14735.56|14655.56|10
1723815640000|2024-08-16 13:40:40|14736.46|14656.46|14731.88|14651.88|14737.28|14657.28|14731.88|14651.88|10
1723815650000|2024-08-16 13:40:50|14731.99|14651.99|14732.82|14652.82|14732.82|14652.82|14731.57|14651.57|9
1723815660000|2024-08-16 13:41:00|14733.13|14653.13|14733.26|14653.26|14733.26|14653.26|14731.8|14651.8|10
1723815670000|2024-08-16 13:41:10|14733.48|14653.48|14731.29|14651.29|14734.38|14654.38|14731.03|14651.03|10
1723815680000|2024-08-16 13:41:20|14731.85|14651.85|14732.33|14652.33|14732.78|14652.78|14731.82|14651.82|9
1723815690000|2024-08-16 13:41:30|14732.37|14652.37|14733.99|14653.99|14734.04|14654.04|14731.02|14651.02|10
1723815700000|2024-08-16 13:41:40|14734.83|14654.83|14731.8|14651.8|14734.83|14654.83|14731.75|14651.75|9
1723815710000|2024-08-16 13:41:50|14731.37|14651.37|14726.66|14646.66|14731.37|14651.37|14726.49|14646.49|10
1723815720000|2024-08-16 13:42:00|14726.82|14646.82|14731.2|14651.2|14731.2|14651.2|14726.82|14646.82|9
1723815730000|2024-08-16 13:42:10|14732.42|14652.42|14732.81|14652.81|14733.43|14653.43|14732.42|14652.42|10
1723815740000|2024-08-16 13:42:20|14733.04|14653.04|14731.15|14651.15|14733.04|14653.04|14731.08|14651.08|10
1723815750000|2024-08-16 13:42:30|14730.8|14650.8|14732.35|14652.35|14732.35|14652.35|14730.13|14650.13|10
1723815760000|2024-08-16 13:42:40|14732.69|14652.69|14735.03|14655.03|14735.29|14655.29|14732.24|14652.24|10
1723815770000|2024-08-16 13:42:50|14735.13|14655.13|14736.67|14656.67|14736.67|14656.67|14735.13|14655.13|9
1723815780000|2024-08-16 13:43:00|14735.58|14655.58|14737.04|14657.04|14737.04|14657.04|14735.58|14655.58|10
1723815790000|2024-08-16 13:43:10|14736.12|14656.12|14731.75|14651.75|14736.12|14656.12|14731.75|14651.75|10
1723815800000|2024-08-16 13:43:20|14731.76|14651.76|14731.55|14651.55|14731.94|14651.94|14730.98|14650.98|10
1723815810000|2024-08-16 13:43:30|14731.06|14651.06|14726.57|14646.57|14731.06|14651.06|14726.48|14646.48|10
1723815820000|2024-08-16 13:43:40|14726.11|14646.11|14718.82|14638.82|14726.11|14646.11|14718.82|14638.82|10
1723815830000|2024-08-16 13:43:50|14718.5|14638.5|14716.94|14636.94|14718.84|14638.84|14716.8|14636.8|10
1723815840000|2024-08-16 13:44:00|14716.91|14636.91|14714.82|14634.82|14717.51|14637.51|14714.82|14634.82|10
1723815850000|2024-08-16 13:44:10|14714.55|14634.55|14710.88|14630.88|14714.55|14634.55|14710.88|14630.88|10
1723815860000|2024-08-16 13:44:20|14711.18|14631.18|14715.8|14635.8|14715.8|14635.8|14711.18|14631.18|10
1723815870000|2024-08-16 13:44:30|14715.59|14635.59|14718.03|14638.03|14719.3|14639.3|14714.79|14634.79|10
1723815880000|2024-08-16 13:44:40|14717.88|14637.88|14717.42|14637.42|14720.12|14640.12|14717.15|14637.15|10
1723815890000|2024-08-16 13:44:50|14717.21|14637.21|14715.5|14635.5|14717.55|14637.55|14715.5|14635.5|10
1723815900000|2024-08-16 13:45:00|14715.86|14635.86|14717.61|14637.61|14717.67|14637.67|14715.86|14635.86|10
1723815910000|2024-08-16 13:45:10|14718.54|14638.54|14715.22|14635.22|14719.35|14639.35|14715.22|14635.22|10
1723815920000|2024-08-16 13:45:20|14715.55|14635.55|14711.73|14631.73|14715.55|14635.55|14711.73|14631.73|10
1723815930000|2024-08-16 13:45:30|14711.78|14631.78|14714.06|14634.06|14714.06|14634.06|14711.39|14631.39|10
1723815940000|2024-08-16 13:45:40|14714.64|14634.64|14716.21|14636.21|14717.2|14637.2|14714.64|14634.64|10
1723815950000|2024-08-16 13:45:50|14716.26|14636.26|14715.14|14635.14|14716.55|14636.55|14714.93|14634.93|10
1723815960000|2024-08-16 13:46:00|14714.53|14634.53|14710.1|14630.1|14714.99|14634.99|14710.1|14630.1|10
1723815970000|2024-08-16 13:46:10|14709.48|14629.48|14709.92|14629.92|14709.92|14629.92|14707.11|14627.11|10
1723815980000|2024-08-16 13:46:20|14709.94|14629.94|14713.99|14633.99|14713.99|14633.99|14709.94|14629.94|10
1723815990000|2024-08-16 13:46:30|14714.85|14634.85|14716.29|14636.29|14717.74|14637.74|14714.77|14634.77|10
1723816000000|2024-08-16 13:46:40|14716.17|14636.17|14716.82|14636.82|14717.37|14637.37|14715.77|14635.77|10
1723816010000|2024-08-16 13:46:50|14716.68|14636.68|14714.55|14634.55|14716.75|14636.75|14714.31|14634.31|10
1723816020000|2024-08-16 13:47:00|14713.08|14633.08|14714.86|14634.86|14715.18|14635.18|14712.63|14632.63|10
1723816030000|2024-08-16 13:47:10|14715.09|14635.09|14713.28|14633.28|14715.09|14635.09|14713.28|14633.28|9
1723816040000|2024-08-16 13:47:20|14713.19|14633.19|14710.02|14630.02|14713.2|14633.2|14710.02|14630.02|10
1723816050000|2024-08-16 13:47:30|14709.18|14629.18|14701.51|14621.51|14709.18|14629.18|14701.51|14621.51|10
1723816060000|2024-08-16 13:47:40|14701.31|14621.31|14691.69|14611.69|14701.31|14621.31|14691.69|14611.69|10
1723816070000|2024-08-16 13:47:50|14691.95|14611.95|14695.74|14615.74|14695.74|14615.74|14691.95|14611.95|10
1723816080000|2024-08-16 13:48:00|14698.01|14618.01|14696.68|14616.68|14698.39|14618.39|14696.5|14616.5|10
1723816090000|2024-08-16 13:48:10|14697.04|14617.04|14698.27|14618.27|14698.51|14618.51|14697.04|14617.04|10
1723816100000|2024-08-16 13:48:20|14698.16|14618.16|14699.32|14619.32|14699.32|14619.32|14698.04|14618.04|10
1723816110000|2024-08-16 13:48:30|14700.28|14620.28|14699.08|14619.08|14700.28|14620.28|14698.23|14618.23|10
1723816120000|2024-08-16 13:48:40|14698.71|14618.71|14700.68|14620.68|14701.19|14621.19|14698.71|14618.71|10
1723816130000|2024-08-16 13:48:50|14700.9|14620.9|14705.52|14625.52|14705.52|14625.52|14700.9|14620.9|10
1723816140000|2024-08-16 13:49:00|14705.96|14625.96|14705.62|14625.62|14706.97|14626.97|14705.57|14625.57|10
1723816150000|2024-08-16 13:49:10|14706.79|14626.79|14706.46|14626.46|14707.32|14627.32|14706.23|14626.23|10
1723816160000|2024-08-16 13:49:20|14706.26|14626.26|14701.85|14621.85|14706.26|14626.26|14701.85|14621.85|10
1723816170000|2024-08-16 13:49:30|14702.1|14622.1|14702.51|14622.51|14702.51|14622.51|14700.36|14620.36|10
1723816180000|2024-08-16 13:49:40|14702.57|14622.57|14704.16|14624.16|14704.28|14624.28|14702.55|14622.55|10
1723816190000|2024-08-16 13:49:50|14704.43|14624.43|14705.66|14625.66|14705.81|14625.81|14704.43|14624.43|9
1723816200000|2024-08-16 13:50:00|14705.94|14625.94|14706.96|14626.96|14706.96|14626.96|14705.94|14625.94|10
1723816210000|2024-08-16 13:50:10|14706.6|14626.6|14705.08|14625.08|14706.6|14626.6|14704.75|14624.75|10
1723816220000|2024-08-16 13:50:20|14704.93|14624.93|14704|14624|14704.93|14624.93|14702.96|14622.96|10
1723816230000|2024-08-16 13:50:30|14704.76|14624.76|14709.27|14629.27|14709.27|14629.27|14704.76|14624.76|10
1723816240000|2024-08-16 13:50:40|14710.25|14630.25|14710.22|14630.22|14710.47|14630.47|14709.57|14629.57|10
1723816250000|2024-08-16 13:50:50|14710.18|14630.18|14708.84|14628.84|14710.18|14630.18|14708.78|14628.78|9
1723816260000|2024-08-16 13:51:00|14708.65|14628.65|14706.97|14626.97|14709.33|14629.33|14706.97|14626.97|10
1723816270000|2024-08-16 13:51:10|14707.42|14627.42|14707.28|14627.28|14707.78|14627.78|14706.93|14626.93|10
1723816280000|2024-08-16 13:51:20|14707.36|14627.36|14703.68|14623.68|14707.36|14627.36|14703.68|14623.68|10
1723816290000|2024-08-16 13:51:30|14703.99|14623.99|14700.74|14620.74|14703.99|14623.99|14700.29|14620.29|10
1723816300000|2024-08-16 13:51:40|14700.2|14620.2|14699.04|14619.04|14701.41|14621.41|14699.04|14619.04|10
1723816310000|2024-08-16 13:51:50|14698.56|14618.56|14695.94|14615.94|14698.56|14618.56|14695.94|14615.94|10
1723816320000|2024-08-16 13:52:00|14694.94|14614.94|14693.61|14613.61|14694.99|14614.99|14693.61|14613.61|10
1723816330000|2024-08-16 13:52:10|14692.69|14612.69|14683.35|14603.35|14692.69|14612.69|14683.35|14603.35|10
1723816340000|2024-08-16 13:52:20|14683.33|14603.33|14670.04|14590.04|14684.16|14604.16|14670.04|14590.04|10
1723816350000|2024-08-16 13:52:30|14669.81|14589.81|14643.42|14563.42|14669.81|14589.81|14643.42|14563.42|10
1723816360000|2024-08-16 13:52:40|14641.97|14561.97|14632.07|14552.07|14641.97|14561.97|14632.07|14552.07|10
1723816370000|2024-08-16 13:52:50|14631.11|14551.11|14614.67|14534.67|14631.11|14551.11|14613.73|14533.73|10
1723816380000|2024-08-16 13:53:00|14614.77|14534.77|14614.62|14534.62|14615.56|14535.56|14614.08|14534.08|10
1723816390000|2024-08-16 13:53:10|14614.92|14534.92|14604.52|14524.52|14614.92|14534.92|14604.52|14524.52|10
1723816400000|2024-08-16 13:53:20|14603.65|14523.65|14586.74|14506.74|14603.65|14523.65|14586.74|14506.74|10
1723816410000|2024-08-16 13:53:30|14586.15|14506.15|14579.8|14499.8|14586.15|14506.15|14579.57|14499.57|10
1723816420000|2024-08-16 13:53:40|14580.37|14500.37|14564.7|14484.7|14580.37|14500.37|14564.7|14484.7|10
1723816430000|2024-08-16 13:53:50|14562.96|14482.96|14562.68|14482.68|14564.4|14484.4|14562.28|14482.28|10
1723816440000|2024-08-16 13:54:00|14559.36|14479.36|14544.91|14464.91|14559.36|14479.36|14544.09|14464.09|10
1723816450000|2024-08-16 13:54:10|14545.65|14465.65|14550.34|14470.34|14551.11|14471.11|14545.12|14465.12|10
1723816460000|2024-08-16 13:54:20|14551.72|14471.72|14561.76|14481.76|14561.76|14481.76|14551.72|14471.72|10
1723816470000|2024-08-16 13:54:30|14561.37|14481.37|14565.3|14485.3|14566.82|14486.82|14561.37|14481.37|10
1723816480000|2024-08-16 13:54:40|14565.52|14485.52|14567.77|14487.77|14568.34|14488.34|14564.31|14484.31|10
1723816490000|2024-08-16 13:54:50|14567.9|14487.9|14572.72|14492.72|14572.72|14492.72|14567.9|14487.9|10
1723816500000|2024-08-16 13:55:00|14573.13|14493.13|14575.89|14495.89|14576.28|14496.28|14573.13|14493.13|10
1723816510000|2024-08-16 13:55:10|14577.76|14497.76|14588.94|14508.94|14588.94|14508.94|14577.76|14497.76|10
1723816520000|2024-08-16 13:55:20|14589.83|14509.83|14597.58|14517.58|14597.73|14517.73|14589.83|14509.83|10
1723816530000|2024-08-16 13:55:30|14597.08|14517.08|14595.76|14515.76|14597.44|14517.44|14595.29|14515.29|10
1723816540000|2024-08-16 13:55:40|14596.61|14516.61|14593.09|14513.09|14597.43|14517.43|14593.09|14513.09|10
1723816550000|2024-08-16 13:55:50|14594.1|14514.1|14600.98|14520.98|14601|14521|14594.1|14514.1|9
1723816560000|2024-08-16 13:56:00|14601.23|14521.23|14611.33|14531.33|14611.33|14531.33|14600.04|14520.04|10
1723816570000|2024-08-16 13:56:10|14612|14532|14615.99|14535.99|14615.99|14535.99|14612|14532|9
1723816580000|2024-08-16 13:56:20|14616.01|14536.01|14619.54|14539.54|14619.56|14539.56|14616.01|14536.01|10
1723816590000|2024-08-16 13:56:30|14619.93|14539.93|14614.13|14534.13|14621.31|14541.31|14614.13|14534.13|10
1723816600000|2024-08-16 13:56:40|14613.94|14533.94|14609.79|14529.79|14613.94|14533.94|14609.79|14529.79|7
1723816610000|2024-08-16 13:56:50|14609.78|14529.78|14606.56|14526.56|14609.78|14529.78|14606.56|14526.56|6
1723816620000|2024-08-16 13:57:00|14606.21|14526.21|14607.77|14527.77|14607.77|14527.77|14606.14|14526.14|10
1723816630000|2024-08-16 13:57:10|14607.91|14527.91|14610.68|14530.68|14612.89|14532.89|14607.91|14527.91|10
1723816640000|2024-08-16 13:57:20|14610.87|14530.87|14609.75|14529.75|14611.52|14531.52|14609.32|14529.32|10
1723816650000|2024-08-16 13:57:30|14610.4|14530.4|14616.59|14536.59|14616.59|14536.59|14610.4|14530.4|10
1723816660000|2024-08-16 13:57:40|14615.93|14535.93|14616.82|14536.82|14616.88|14536.88|14615.46|14535.46|10
1723816670000|2024-08-16 13:57:50|14616.52|14536.52|14616.48|14536.48|14616.52|14536.52|14615.74|14535.74|10
1723816680000|2024-08-16 13:58:00|14616.67|14536.67|14617.04|14537.04|14617.04|14537.04|14616.12|14536.12|10
1723816690000|2024-08-16 13:58:10|14616.09|14536.09|14616.55|14536.55|14616.8|14536.8|14615.77|14535.77|10
1723816700000|2024-08-16 13:58:20|14616.47|14536.47|14617.26|14537.26|14617.34|14537.34|14616.47|14536.47|9
1723816710000|2024-08-16 13:58:30|14616.02|14536.02|14615.05|14535.05|14616.17|14536.17|14615.05|14535.05|10
1723816720000|2024-08-16 13:58:40|14614.28|14534.28|14614.56|14534.56|14614.65|14534.65|14613.64|14533.64|10
1723816730000|2024-08-16 13:58:50|14614.36|14534.36|14615.97|14535.97|14615.97|14535.97|14613.55|14533.55|10
1723816740000|2024-08-16 13:59:00|14616.19|14536.19|14620.12|14540.12|14620.12|14540.12|14616.19|14536.19|10
1723816750000|2024-08-16 13:59:10|14620.23|14540.23|14624.15|14544.15|14624.15|14544.15|14620.23|14540.23|10
1723816760000|2024-08-16 13:59:20|14624.08|14544.08|14621.43|14541.43|14624.12|14544.12|14621.43|14541.43|10
1723816770000|2024-08-16 13:59:30|14622.13|14542.13|14631.21|14551.21|14631.21|14551.21|14622.13|14542.13|10
1723816780000|2024-08-16 13:59:40|14634.6|14554.6|14641.4|14561.4|14641.4|14561.4|14634.6|14554.6|10
1723816790000|2024-08-16 13:59:50|14642.52|14562.52|14650.35|14570.35|14650.35|14570.35|14642.52|14562.52|10
1723816800000|2024-08-16 14:00:00|14649.54|14569.54|14652.28|14572.28|14652.28|14572.28|14648.47|14568.47|10
1723816810000|2024-08-16 14:00:10|14652.44|14572.44|14676.04|14596.04|14676.28|14596.28|14652.44|14572.44|10
1723816820000|2024-08-16 14:00:20|14677.11|14597.11|14676.59|14596.59|14679.91|14599.91|14674.89|14594.89|10
1723816830000|2024-08-16 14:00:30|14672.02|14592.02|14651.33|14571.33|14672.38|14592.38|14651.32|14571.32|10
1723816840000|2024-08-16 14:00:40|14651.99|14571.99|14650.68|14570.68|14651.99|14571.99|14648.82|14568.82|10
1723816850000|2024-08-16 14:00:50|14648.64|14568.64|14643.51|14563.51|14649.77|14569.77|14643.51|14563.51|10
1723816860000|2024-08-16 14:01:00|14643.84|14563.84|14640.14|14560.14|14643.84|14563.84|14640.14|14560.14|10
1723816870000|2024-08-16 14:01:10|14640.13|14560.13|14639.81|14559.81|14640.99|14560.99|14639.81|14559.81|10
1723816880000|2024-08-16 14:01:20|14634.94|14554.94|14631.58|14551.58|14634.94|14554.94|14630.99|14550.99|10
1723816890000|2024-08-16 14:01:30|14632.41|14552.41|14632.42|14552.42|14632.51|14552.51|14630.72|14550.72|10
1723816900000|2024-08-16 14:01:40|14634.13|14554.13|14631.24|14551.24|14634.7|14554.7|14631.24|14551.24|10
1723816910000|2024-08-16 14:01:50|14630.15|14550.15|14632.93|14552.93|14632.93|14552.93|14628.45|14548.45|10
1723816920000|2024-08-16 14:02:00|14632.08|14552.08|14633.88|14553.88|14633.88|14553.88|14631.66|14551.66|10
1723816930000|2024-08-16 14:02:10|14633.85|14553.85|14636.92|14556.92|14636.92|14556.92|14632.9|14552.9|10
1723816940000|2024-08-16 14:02:20|14639.26|14559.26|14637.57|14557.57|14639.26|14559.26|14637.57|14557.57|10
1723816950000|2024-08-16 14:02:30|14637.13|14557.13|14634.27|14554.27|14637.36|14557.36|14634.14|14554.14|10
1723816960000|2024-08-16 14:02:40|14634.08|14554.08|14631.97|14551.97|14634.3|14554.3|14631.97|14551.97|10
1723816970000|2024-08-16 14:02:50|14631.73|14551.73|14634.6|14554.6|14634.66|14554.66|14631.6|14551.6|10
1723816980000|2024-08-16 14:03:00|14634.31|14554.31|14630.46|14550.46|14634.31|14554.31|14630.46|14550.46|10
1723816990000|2024-08-16 14:03:10|14630.21|14550.21|14630.91|14550.91|14630.91|14550.91|14629.26|14549.26|10
1723817000000|2024-08-16 14:03:20|14630.93|14550.93|14629.18|14549.18|14630.93|14550.93|14629.16|14549.16|10
1723817010000|2024-08-16 14:03:30|14627.95|14547.95|14623.86|14543.86|14627.95|14547.95|14623.86|14543.86|10
1723817020000|2024-08-16 14:03:40|14623.93|14543.93|14623.77|14543.77|14623.93|14543.93|14622.02|14542.02|10
1723817030000|2024-08-16 14:03:50|14623.27|14543.27|14621.82|14541.82|14623.27|14543.27|14621.82|14541.82|10
1723817040000|2024-08-16 14:04:00|14621.71|14541.71|14619.76|14539.76|14621.71|14541.71|14619.62|14539.62|10
1723817050000|2024-08-16 14:04:10|14619.25|14539.25|14612.8|14532.8|14619.25|14539.25|14612.8|14532.8|10
1723817060000|2024-08-16 14:04:20|14611.32|14531.32|14617.17|14537.17|14617.17|14537.17|14611.32|14531.32|10
1723817070000|2024-08-16 14:04:30|14617.11|14537.11|14618.1|14538.1|14618.31|14538.31|14616.49|14536.49|10
1723817080000|2024-08-16 14:04:40|14617.65|14537.65|14621.94|14541.94|14621.99|14541.99|14617.65|14537.65|10
1723817090000|2024-08-16 14:04:50|14622.04|14542.04|14625.84|14545.84|14625.88|14545.88|14622.04|14542.04|10
1723817100000|2024-08-16 14:05:00|14625.5|14545.5|14627.58|14547.58|14628.09|14548.09|14625.5|14545.5|10
1723817110000|2024-08-16 14:05:10|14628.55|14548.55|14630.49|14550.49|14630.49|14550.49|14628.37|14548.37|10
1723817120000|2024-08-16 14:05:20|14631.12|14551.12|14632.04|14552.04|14632.29|14552.29|14630.4|14550.4|10
1723817130000|2024-08-16 14:05:30|14632.05|14552.05|14634.95|14554.95|14635.06|14555.06|14632.05|14552.05|10
1723817140000|2024-08-16 14:05:40|14635.09|14555.09|14631.15|14551.15|14635.09|14555.09|14631.15|14551.15|10
1723817150000|2024-08-16 14:05:50|14630.65|14550.65|14631.27|14551.27|14631.27|14551.27|14628.99|14548.99|10
1723817160000|2024-08-16 14:06:00|14631.28|14551.28|14632.16|14552.16|14632.16|14552.16|14630.44|14550.44|10
1723817170000|2024-08-16 14:06:10|14632.51|14552.51|14642.94|14562.94|14642.94|14562.94|14632.51|14552.51|10
1723817180000|2024-08-16 14:06:20|14642.97|14562.97|14643.16|14563.16|14644.16|14564.16|14642.97|14562.97|10
1723817190000|2024-08-16 14:06:30|14643.29|14563.29|14640.06|14560.06|14643.53|14563.53|14640.06|14560.06|10
1723817200000|2024-08-16 14:06:40|14639.66|14559.66|14640.1|14560.1|14640.1|14560.1|14638.89|14558.89|10
1723817210000|2024-08-16 14:06:50|14639.47|14559.47|14635.28|14555.28|14639.55|14559.55|14635.28|14555.28|10
1723817220000|2024-08-16 14:07:00|14635.7|14555.7|14637.81|14557.81|14637.81|14557.81|14635.7|14555.7|10
1723817230000|2024-08-16 14:07:10|14638.13|14558.13|14637.61|14557.61|14638.34|14558.34|14637.61|14557.61|9
1723817240000|2024-08-16 14:07:20|14638.52|14558.52|14641.65|14561.65|14641.65|14561.65|14638.31|14558.31|10
1723817250000|2024-08-16 14:07:30|14641.75|14561.75|14647.28|14567.28|14647.28|14567.28|14641.75|14561.75|10
1723817260000|2024-08-16 14:07:40|14647.62|14567.62|14650.54|14570.54|14651.28|14571.28|14647.62|14567.62|10
1723817270000|2024-08-16 14:07:50|14650.66|14570.66|14650.16|14570.16|14650.72|14570.72|14650.16|14570.16|10
1723817280000|2024-08-16 14:08:00|14649.45|14569.45|14648.84|14568.84|14649.45|14569.45|14648.62|14568.62|10
1723817290000|2024-08-16 14:08:10|14648.74|14568.74|14642.63|14562.63|14648.74|14568.74|14642.63|14562.63|10
1723817300000|2024-08-16 14:08:20|14641.63|14561.63|14628.52|14548.52|14641.83|14561.83|14628.52|14548.52|10
1723817310000|2024-08-16 14:08:30|14628.12|14548.12|14626.37|14546.37|14628.12|14548.12|14626.01|14546.01|10
1723817320000|2024-08-16 14:08:40|14625.06|14545.06|14621.97|14541.97|14625.06|14545.06|14621.97|14541.97|10
1723817330000|2024-08-16 14:08:50|14623.02|14543.02|14623.86|14543.86|14623.86|14543.86|14622.93|14542.93|9
1723817340000|2024-08-16 14:09:00|14624.06|14544.06|14617.74|14537.74|14624.06|14544.06|14617.74|14537.74|10
1723817350000|2024-08-16 14:09:10|14617.25|14537.25|14613.9|14533.9|14617.25|14537.25|14613.59|14533.59|10
1723817360000|2024-08-16 14:09:20|14614.1|14534.1|14614.76|14534.76|14614.76|14534.76|14612.65|14532.65|10
1723817370000|2024-08-16 14:09:30|14615.01|14535.01|14616.16|14536.16|14616.46|14536.46|14615.01|14535.01|10
1723817380000|2024-08-16 14:09:40|14616.46|14536.46|14621.37|14541.37|14621.37|14541.37|14616.46|14536.46|10
1723817390000|2024-08-16 14:09:50|14621.15|14541.15|14620.39|14540.39|14621.56|14541.56|14620.39|14540.39|10
1723817400000|2024-08-16 14:10:00|14621.07|14541.07|14619.12|14539.12|14621.07|14541.07|14617.57|14537.57|8
1723817410000|2024-08-16 14:10:10|14618.86|14538.86|14623.65|14543.65|14623.65|14543.65|14618.44|14538.44|10
1723817420000|2024-08-16 14:10:20|14624.56|14544.56|14621.99|14541.99|14625.32|14545.32|14621.99|14541.99|10
1723817430000|2024-08-16 14:10:30|14620.98|14540.98|14621.83|14541.83|14621.83|14541.83|14620.98|14540.98|10
1723817440000|2024-08-16 14:10:40|14621.85|14541.85|14622.19|14542.19|14624.03|14544.03|14621.85|14541.85|10
1723817450000|2024-08-16 14:10:50|14622.54|14542.54|14619.75|14539.75|14622.54|14542.54|14618.73|14538.73|10
1723817460000|2024-08-16 14:11:00|14619.87|14539.87|14617.86|14537.86|14619.87|14539.87|14617.86|14537.86|10
1723817470000|2024-08-16 14:11:10|14617.82|14537.82|14617.2|14537.2|14617.82|14537.82|14614.59|14534.59|10
1723817480000|2024-08-16 14:11:20|14617.09|14537.09|14620.11|14540.11|14620.11|14540.11|14616.99|14536.99|10
1723817490000|2024-08-16 14:11:30|14620.67|14540.67|14623.43|14543.43|14623.43|14543.43|14620.67|14540.67|10
1723817500000|2024-08-16 14:11:40|14623.5|14543.5|14625.73|14545.73|14626.21|14546.21|14623.5|14543.5|10
1723817510000|2024-08-16 14:11:50|14625.22|14545.22|14619.36|14539.36|14625.22|14545.22|14619.36|14539.36|10
1723817520000|2024-08-16 14:12:00|14619.34|14539.34|14616.38|14536.38|14619.58|14539.58|14616.38|14536.38|10
1723817530000|2024-08-16 14:12:10|14616.76|14536.76|14615.54|14535.54|14616.76|14536.76|14615.54|14535.54|10
1723817540000|2024-08-16 14:12:20|14615.65|14535.65|14612.53|14532.53|14616.25|14536.25|14612.53|14532.53|10
1723817550000|2024-08-16 14:12:30|14611.48|14531.48|14606.86|14526.86|14611.71|14531.71|14606.86|14526.86|9
1723817560000|2024-08-16 14:12:40|14606.59|14526.59|14590.72|14510.72|14606.59|14526.59|14590.72|14510.72|10
1723817570000|2024-08-16 14:12:50|14585.49|14505.49|14579.01|14499.01|14585.49|14505.49|14576.78|14496.78|10
1723817580000|2024-08-16 14:13:00|14578.82|14498.82|14575.33|14495.33|14581.89|14501.89|14575.33|14495.33|10
1723817590000|2024-08-16 14:13:10|14575.54|14495.54|14575|14495|14576|14496|14575|14495|10
1723817600000|2024-08-16 14:13:20|14574.8|14494.8|14577.66|14497.66|14577.66|14497.66|14574.8|14494.8|10
1723817610000|2024-08-16 14:13:30|14578.3|14498.3|14588.55|14508.55|14588.55|14508.55|14578.3|14498.3|10
1723817620000|2024-08-16 14:13:40|14589.54|14509.54|14593.01|14513.01|14594.86|14514.86|14589.54|14509.54|10
1723817630000|2024-08-16 14:13:50|14592.84|14512.84|14597.21|14517.21|14597.21|14517.21|14592.84|14512.84|9
1723817640000|2024-08-16 14:14:00|14596.76|14516.76|14595.03|14515.03|14596.76|14516.76|14595.03|14515.03|10
1723817650000|2024-08-16 14:14:10|14595.15|14515.15|14595.24|14515.24|14595.25|14515.25|14594.62|14514.62|10
1723817660000|2024-08-16 14:14:20|14595.66|14515.66|14598.48|14518.48|14598.48|14518.48|14595.65|14515.65|10
1723817670000|2024-08-16 14:14:30|14598.84|14518.84|14604.84|14524.84|14604.84|14524.84|14598.84|14518.84|10
1723817680000|2024-08-16 14:14:40|14604.75|14524.75|14607.38|14527.38|14607.52|14527.52|14604.75|14524.75|10
1723817690000|2024-08-16 14:14:50|14609.66|14529.66|14611.32|14531.32|14611.53|14531.53|14609.66|14529.66|9
1723817700000|2024-08-16 14:15:00|14611.29|14531.29|14614.51|14534.51|14614.51|14534.51|14611.29|14531.29|10
1723817710000|2024-08-16 14:15:10|14615.41|14535.41|14622.75|14542.75|14622.75|14542.75|14615.41|14535.41|10
1723817720000|2024-08-16 14:15:20|14624.3|14544.3|14628.45|14548.45|14628.64|14548.64|14624.3|14544.3|10
1723817730000|2024-08-16 14:15:30|14628.23|14548.23|14617.08|14537.08|14628.23|14548.23|14617.08|14537.08|10
1723817740000|2024-08-16 14:15:40|14615.89|14535.89|14607.34|14527.34|14615.89|14535.89|14607.34|14527.34|10
1723817750000|2024-08-16 14:15:50|14606.24|14526.24|14606.88|14526.88|14606.88|14526.88|14603.84|14523.84|10
1723817760000|2024-08-16 14:16:00|14606.74|14526.74|14606.91|14526.91|14606.91|14526.91|14604.09|14524.09|10
1723817770000|2024-08-16 14:16:10|14606.56|14526.56|14615.01|14535.01|14615.01|14535.01|14606.56|14526.56|10
1723817780000|2024-08-16 14:16:20|14617.13|14537.13|14626.25|14546.25|14626.25|14546.25|14617.02|14537.02|10
1723817790000|2024-08-16 14:16:30|14626.52|14546.52|14631.31|14551.31|14631.33|14551.33|14626.52|14546.52|10
1723817800000|2024-08-16 14:16:40|14631|14551|14634.47|14554.47|14634.47|14554.47|14630.8|14550.8|10
1723817810000|2024-08-16 14:16:50|14633.72|14553.72|14633.14|14553.14|14634.44|14554.44|14633.14|14553.14|10
1723817820000|2024-08-16 14:17:00|14633.11|14553.11|14627.63|14547.63|14633.11|14553.11|14627.63|14547.63|10
1723817830000|2024-08-16 14:17:10|14627.22|14547.22|14623.6|14543.6|14627.39|14547.39|14623.6|14543.6|10
1723817840000|2024-08-16 14:17:20|14624.06|14544.06|14624.52|14544.52|14625.12|14545.12|14624.06|14544.06|10
1723817850000|2024-08-16 14:17:30|14624.28|14544.28|14627.94|14547.94|14628.32|14548.32|14624.28|14544.28|10
1723817860000|2024-08-16 14:17:40|14628.02|14548.02|14628.99|14548.99|14629.49|14549.49|14628.02|14548.02|10
1723817870000|2024-08-16 14:17:50|14629.73|14549.73|14636.32|14556.32|14636.32|14556.32|14629.73|14549.73|10
1723817880000|2024-08-16 14:18:00|14636.87|14556.87|14634.41|14554.41|14636.87|14556.87|14633.83|14553.83|10
1723817890000|2024-08-16 14:18:10|14634.09|14554.09|14630.58|14550.58|14634.14|14554.14|14630.58|14550.58|10
1723817900000|2024-08-16 14:18:20|14630.86|14550.86|14632.05|14552.05|14632.39|14552.39|14630.14|14550.14|10
1723817910000|2024-08-16 14:18:30|14632.91|14552.91|14638.41|14558.41|14638.73|14558.73|14632.91|14552.91|10
1723817920000|2024-08-16 14:18:40|14638.81|14558.81|14650|14570|14650|14570|14638.81|14558.81|10
1723817930000|2024-08-16 14:18:50|14650.11|14570.11|14656.84|14576.84|14656.84|14576.84|14650.11|14570.11|10
1723817940000|2024-08-16 14:19:00|14657.13|14577.13|14659.02|14579.02|14659.02|14579.02|14654.93|14574.93|10
1723817950000|2024-08-16 14:19:10|14659.14|14579.14|14657.79|14577.79|14659.14|14579.14|14657.79|14577.79|10
1723817960000|2024-08-16 14:19:20|14657.28|14577.28|14658.64|14578.64|14658.64|14578.64|14656.94|14576.94|10
1723817970000|2024-08-16 14:19:30|14658.57|14578.57|14656.59|14576.59|14658.57|14578.57|14656.38|14576.38|10
1723817980000|2024-08-16 14:19:40|14656.38|14576.38|14652.94|14572.94|14656.38|14576.38|14652.94|14572.94|10
1723817990000|2024-08-16 14:19:50|14652.47|14572.47|14650.67|14570.67|14652.85|14572.85|14650.23|14570.23|10
1723818000000|2024-08-16 14:20:00|14650.42|14570.42|14648.99|14568.99|14651.04|14571.04|14648.91|14568.91|10
1723818010000|2024-08-16 14:20:10|14649.1|14569.1|14649.6|14569.6|14650.03|14570.03|14648.49|14568.49|10
1723818020000|2024-08-16 14:20:20|14649.43|14569.43|14648.64|14568.64|14650.15|14570.15|14648.64|14568.64|10
1723818030000|2024-08-16 14:20:30|14648.65|14568.65|14648.11|14568.11|14648.7|14568.7|14647.72|14567.72|10
1723818040000|2024-08-16 14:20:40|14648.34|14568.34|14646.13|14566.13|14648.34|14568.34|14645.76|14565.76|10
1723818050000|2024-08-16 14:20:50|14646.11|14566.11|14644.3|14564.3|14646.58|14566.58|14644.14|14564.14|9
1723818060000|2024-08-16 14:21:00|14644.29|14564.29|14644.78|14564.78|14644.9|14564.9|14644.28|14564.28|10
1723818070000|2024-08-16 14:21:10|14645.34|14565.34|14639.23|14559.23|14645.34|14565.34|14639.23|14559.23|10
1723818080000|2024-08-16 14:21:20|14637.98|14557.98|14628.72|14548.72|14637.98|14557.98|14628.72|14548.72|10
1723818090000|2024-08-16 14:21:30|14628.24|14548.24|14627.11|14547.11|14628.46|14548.46|14626.77|14546.77|10
1723818100000|2024-08-16 14:21:40|14627.23|14547.23|14622.77|14542.77|14627.23|14547.23|14622.53|14542.53|10
1723818110000|2024-08-16 14:21:50|14621.66|14541.66|14618.68|14538.68|14621.66|14541.66|14618.68|14538.68|9
1723818120000|2024-08-16 14:22:00|14617.88|14537.88|14618.58|14538.58|14618.66|14538.66|14617.88|14537.88|10
1723818130000|2024-08-16 14:22:10|14618.42|14538.42|14615.1|14535.1|14618.42|14538.42|14615.1|14535.1|9
1723818140000|2024-08-16 14:22:20|14615.09|14535.09|14605.68|14525.68|14615.09|14535.09|14605.68|14525.68|10
1723818150000|2024-08-16 14:22:30|14605.72|14525.72|14594.64|14514.64|14605.72|14525.72|14594.64|14514.64|10
1723818160000|2024-08-16 14:22:40|14593.97|14513.97|14590.55|14510.55|14593.97|14513.97|14590.55|14510.55|10
1723818170000|2024-08-16 14:22:50|14590.36|14510.36|14587.12|14507.12|14590.36|14510.36|14587.12|14507.12|10
1723818180000|2024-08-16 14:23:00|14587.37|14507.37|14566.12|14486.12|14587.37|14507.37|14566.12|14486.12|10
1723818190000|2024-08-16 14:23:10|14564.39|14484.39|14556.18|14476.18|14564.39|14484.39|14556.18|14476.18|10
1723818200000|2024-08-16 14:23:20|14557.25|14477.25|14564.93|14484.93|14564.93|14484.93|14557.25|14477.25|10
1723818210000|2024-08-16 14:23:30|14566.45|14486.45|14571.51|14491.51|14571.51|14491.51|14566.45|14486.45|9
1723818220000|2024-08-16 14:23:40|14570.82|14490.82|14570.29|14490.29|14574.41|14494.41|14570.11|14490.11|10
1723818230000|2024-08-16 14:23:50|14569.2|14489.2|14572.24|14492.24|14572.24|14492.24|14568.14|14488.14|10
1723818240000|2024-08-16 14:24:00|14571.72|14491.72|14570.27|14490.27|14571.72|14491.72|14569.8|14489.8|10
1723818250000|2024-08-16 14:24:10|14569.47|14489.47|14569.71|14489.71|14569.79|14489.79|14568.93|14488.93|10
1723818260000|2024-08-16 14:24:20|14569.43|14489.43|14567.78|14487.78|14569.83|14489.83|14567.44|14487.44|8
1723818270000|2024-08-16 14:24:30|14567.57|14487.57|14566.98|14486.98|14567.57|14487.57|14566.98|14486.98|9
1723818280000|2024-08-16 14:24:40|14567.13|14487.13|14570.22|14490.22|14570.23|14490.23|14567.13|14487.13|10
1723818290000|2024-08-16 14:24:50|14570.76|14490.76|14570.99|14490.99|14570.99|14490.99|14568.97|14488.97|10
1723818300000|2024-08-16 14:25:00|14570.43|14490.43|14567.69|14487.69|14570.43|14490.43|14567.15|14487.15|10
1723818310000|2024-08-16 14:25:10|14567.46|14487.46|14567.05|14487.05|14567.46|14487.46|14565.62|14485.62|10
1723818320000|2024-08-16 14:25:20|14567.12|14487.12|14569.93|14489.93|14569.93|14489.93|14566.88|14486.88|10
1723818330000|2024-08-16 14:25:30|14570|14490|14571.19|14491.19|14571.19|14491.19|14569.51|14489.51|9
1723818340000|2024-08-16 14:25:40|14571.7|14491.7|14574.79|14494.79|14574.79|14494.79|14571.7|14491.7|10
1723818350000|2024-08-16 14:25:50|14576.06|14496.06|14575.06|14495.06|14577.45|14497.45|14574.6|14494.6|10
1723818360000|2024-08-16 14:26:00|14574.87|14494.87|14577|14497|14577|14497|14574.58|14494.58|10
1723818370000|2024-08-16 14:26:10|14577.18|14497.18|14582.15|14502.15|14582.15|14502.15|14577.18|14497.18|10
1723818380000|2024-08-16 14:26:20|14583.26|14503.26|14585.39|14505.39|14585.57|14505.57|14583.26|14503.26|10
1723818390000|2024-08-16 14:26:30|14584.01|14504.01|14581.83|14501.83|14584.01|14504.01|14581.83|14501.83|10
1723818400000|2024-08-16 14:26:40|14580.79|14500.79|14576.32|14496.32|14580.88|14500.88|14576.32|14496.32|10
1723818410000|2024-08-16 14:26:50|14576.33|14496.33|14577.57|14497.57|14577.57|14497.57|14576.14|14496.14|10
1723818420000|2024-08-16 14:27:00|14579.88|14499.88|14581.22|14501.22|14581.22|14501.22|14579.41|14499.41|10
1723818430000|2024-08-16 14:27:10|14581.36|14501.36|14581.13|14501.13|14582.31|14502.31|14581.13|14501.13|10
1723818440000|2024-08-16 14:27:20|14581.73|14501.73|14584.41|14504.41|14584.41|14504.41|14581.73|14501.73|9
1723818450000|2024-08-16 14:27:30|14584.39|14504.39|14584.73|14504.73|14584.73|14504.73|14583.58|14503.58|10
1723818460000|2024-08-16 14:27:40|14584.76|14504.76|14583.64|14503.64|14584.76|14504.76|14583.36|14503.36|9
1723818470000|2024-08-16 14:27:50|14583.89|14503.89|14584.34|14504.34|14584.37|14504.37|14583.15|14503.15|10
1723818480000|2024-08-16 14:28:00|14584.6|14504.6|14581.47|14501.47|14584.6|14504.6|14581.13|14501.13|10
1723818490000|2024-08-16 14:28:10|14582.18|14502.18|14588.26|14508.26|14588.26|14508.26|14582.1|14502.1|10
1723818500000|2024-08-16 14:28:20|14588.32|14508.32|14592.75|14512.75|14592.75|14512.75|14588.32|14508.32|10
1723818510000|2024-08-16 14:28:30|14592.91|14512.91|14593.41|14513.41|14593.47|14513.47|14592.14|14512.14|10
1723818520000|2024-08-16 14:28:40|14593.37|14513.37|14592.05|14512.05|14593.37|14513.37|14591.09|14511.09|10
1723818530000|2024-08-16 14:28:50|14592.07|14512.07|14589.13|14509.13|14592.07|14512.07|14589.13|14509.13|10
1723818540000|2024-08-16 14:29:00|14588.95|14508.95|14593.16|14513.16|14593.16|14513.16|14588.57|14508.57|10
1723818550000|2024-08-16 14:29:10|14594.17|14514.17|14594.39|14514.39|14595.16|14515.16|14593.91|14513.91|10
1723818560000|2024-08-16 14:29:20|14594|14514|14593.96|14513.96|14594|14514|14593.09|14513.09|10
1723818570000|2024-08-16 14:29:30|14594.26|14514.26|14595.75|14515.75|14595.75|14515.75|14594.25|14514.25|10
1723818580000|2024-08-16 14:29:40|14595.88|14515.88|14595.91|14515.91|14596.09|14516.09|14595.64|14515.64|10
1723818590000|2024-08-16 14:29:50|14595.82|14515.82|14596|14516|14596.8|14516.8|14595.82|14515.82|10
1723818600000|2024-08-16 14:30:00|14596.12|14516.12|14591.99|14511.99|14596.12|14516.12|14591.99|14511.99|10
1723818610000|2024-08-16 14:30:10|14591.88|14511.88|14591.53|14511.53|14594.84|14514.84|14591.53|14511.53|9
1723818620000|2024-08-16 14:30:20|14590.86|14510.86|14588.6|14508.6|14591.12|14511.12|14588.6|14508.6|10
1723818630000|2024-08-16 14:30:30|14588.59|14508.59|14585.78|14505.78|14588.59|14508.59|14585.78|14505.78|10
1723818640000|2024-08-16 14:30:40|14585.66|14505.66|14590.28|14510.28|14590.28|14510.28|14585.66|14505.66|10
1723818650000|2024-08-16 14:30:50|14590.92|14510.92|14593.68|14513.68|14593.68|14513.68|14590.92|14510.92|10
1723818660000|2024-08-16 14:31:00|14593.85|14513.85|14599.1|14519.1|14599.1|14519.1|14593.85|14513.85|10
1723818670000|2024-08-16 14:31:10|14599.23|14519.23|14602.26|14522.26|14602.43|14522.43|14598.55|14518.55|10
1723818680000|2024-08-16 14:31:20|14602.97|14522.97|14606|14526|14606|14526|14602.97|14522.97|10
1723818690000|2024-08-16 14:31:30|14605.87|14525.87|14599.39|14519.39|14605.87|14525.87|14599.39|14519.39|10
1723818700000|2024-08-16 14:31:40|14597.41|14517.41|14592.42|14512.42|14597.41|14517.41|14592.42|14512.42|10
1723818710000|2024-08-16 14:31:50|14591.65|14511.65|14592.27|14512.27|14592.58|14512.58|14591.35|14511.35|10
1723818720000|2024-08-16 14:32:00|14592.35|14512.35|14591.52|14511.52|14592.35|14512.35|14591.52|14511.52|10
1723818730000|2024-08-16 14:32:10|14591.72|14511.72|14590.17|14510.17|14592.24|14512.24|14590.17|14510.17|10
1723818740000|2024-08-16 14:32:20|14591.1|14511.1|14588.89|14508.89|14591.34|14511.34|14588.82|14508.82|10
1723818750000|2024-08-16 14:32:30|14588.4|14508.4|14586.05|14506.05|14588.4|14508.4|14585.7|14505.7|10
1723818760000|2024-08-16 14:32:40|14586.19|14506.19|14592.49|14512.49|14592.49|14512.49|14585.99|14505.99|10
1723818770000|2024-08-16 14:32:50|14592.45|14512.45|14592.64|14512.64|14593.27|14513.27|14592.4|14512.4|10
1723818780000|2024-08-16 14:33:00|14593.36|14513.36|14590.41|14510.41|14593.36|14513.36|14590.41|14510.41|9
1723818790000|2024-08-16 14:33:10|14590.39|14510.39|14592.91|14512.91|14592.91|14512.91|14590.39|14510.39|10
1723818800000|2024-08-16 14:33:20|14593.03|14513.03|14600.97|14520.97|14600.97|14520.97|14593.03|14513.03|10
1723818810000|2024-08-16 14:33:30|14601.42|14521.42|14605.07|14525.07|14605.07|14525.07|14601.42|14521.42|10
1723818820000|2024-08-16 14:33:40|14604.89|14524.89|14606.66|14526.66|14606.81|14526.81|14604.43|14524.43|10
1723818830000|2024-08-16 14:33:50|14607.41|14527.41|14608.21|14528.21|14608.46|14528.46|14607.17|14527.17|10
1723818840000|2024-08-16 14:34:00|14608.28|14528.28|14613.65|14533.65|14613.65|14533.65|14608.19|14528.19|10
1723818850000|2024-08-16 14:34:10|14614.78|14534.78|14618.35|14538.35|14618.35|14538.35|14614.61|14534.61|10
1723818860000|2024-08-16 14:34:20|14617.77|14537.77|14614.68|14534.68|14618.54|14538.54|14614.68|14534.68|10
1723818870000|2024-08-16 14:34:30|14614.26|14534.26|14612.98|14532.98|14614.26|14534.26|14612.98|14532.98|10
1723818880000|2024-08-16 14:34:40|14613.11|14533.11|14615.14|14535.14|14615.14|14535.14|14613.04|14533.04|10
1723818890000|2024-08-16 14:34:50|14615.19|14535.19|14614.62|14534.62|14615.19|14535.19|14614.26|14534.26|10
1723818900000|2024-08-16 14:35:00|14614.34|14534.34|14614.87|14534.87|14614.87|14534.87|14613.81|14533.81|10
1723818910000|2024-08-16 14:35:10|14614.28|14534.28|14614.55|14534.55|14615.16|14535.16|14614.25|14534.25|10
1723818920000|2024-08-16 14:35:20|14614.01|14534.01|14615.52|14535.52|14615.59|14535.59|14613.96|14533.96|10
1723818930000|2024-08-16 14:35:30|14615.77|14535.77|14618.62|14538.62|14618.62|14538.62|14615.72|14535.72|10
1723818940000|2024-08-16 14:35:40|14619.89|14539.89|14626.73|14546.73|14626.73|14546.73|14619.89|14539.89|10
1723818950000|2024-08-16 14:35:50|14627.58|14547.58|14629.66|14549.66|14630.03|14550.03|14627.58|14547.58|10
1723818960000|2024-08-16 14:36:00|14629.51|14549.51|14627.69|14547.69|14629.51|14549.51|14627.69|14547.69|10
1723818970000|2024-08-16 14:36:10|14626.93|14546.93|14628.53|14548.53|14628.53|14548.53|14626.73|14546.73|10
1723818980000|2024-08-16 14:36:20|14628.78|14548.78|14629.97|14549.97|14630.33|14550.33|14628.78|14548.78|10
1723818990000|2024-08-16 14:36:30|14630.19|14550.19|14627.56|14547.56|14630.19|14550.19|14627.56|14547.56|10
1723819000000|2024-08-16 14:36:40|14625.98|14545.98|14625.39|14545.39|14627.04|14547.04|14625.39|14545.39|10
1723819010000|2024-08-16 14:36:50|14624.67|14544.67|14621.07|14541.07|14624.67|14544.67|14621.07|14541.07|10
1723819020000|2024-08-16 14:37:00|14620.79|14540.79|14623.96|14543.96|14623.96|14543.96|14620.71|14540.71|10
1723819030000|2024-08-16 14:37:10|14624.33|14544.33|14624.94|14544.94|14626.13|14546.13|14624.33|14544.33|10
1723819040000|2024-08-16 14:37:20|14624.81|14544.81|14628.41|14548.41|14628.41|14548.41|14624.81|14544.81|10
1723819050000|2024-08-16 14:37:30|14628.84|14548.84|14632.25|14552.25|14632.25|14552.25|14628.84|14548.84|10
1723819060000|2024-08-16 14:37:40|14632.4|14552.4|14634.09|14554.09|14634.37|14554.37|14632.3|14552.3|10
1723819070000|2024-08-16 14:37:50|14634.46|14554.46|14632.58|14552.58|14634.46|14554.46|14632.33|14552.33|10
1723819080000|2024-08-16 14:38:00|14632.81|14552.81|14635.03|14555.03|14635.03|14555.03|14632.55|14552.55|10
1723819090000|2024-08-16 14:38:10|14635.54|14555.54|14635.57|14555.57|14637.3|14557.3|14635.54|14555.54|9
1723819100000|2024-08-16 14:38:20|14635.24|14555.24|14637.29|14557.29|14637.66|14557.66|14635.04|14555.04|10
1723819110000|2024-08-16 14:38:30|14637.5|14557.5|14639.64|14559.64|14639.64|14559.64|14637.49|14557.49|10
1723819120000|2024-08-16 14:38:40|14639.73|14559.73|14639.71|14559.71|14640.41|14560.41|14639.09|14559.09|10
1723819130000|2024-08-16 14:38:50|14639.65|14559.65|14641.4|14561.4|14642.83|14562.83|14639.65|14559.65|10
1723819140000|2024-08-16 14:39:00|14640.96|14560.96|14640.68|14560.68|14641.15|14561.15|14639.95|14559.95|10
1723819150000|2024-08-16 14:39:10|14640.71|14560.71|14637.56|14557.56|14640.71|14560.71|14637.56|14557.56|10
1723819160000|2024-08-16 14:39:20|14637.98|14557.98|14637.98|14557.98|14637.98|14557.98|14637.2|14557.2|10
1723819170000|2024-08-16 14:39:30|14637.96|14557.96|14637.96|14557.96|14637.96|14557.96|14637.96|14557.96|1
1723819180000|2024-08-16 14:39:40|14639.43|14559.43|14640.83|14560.83|14640.83|14560.83|14639.43|14559.43|7
1723819190000|2024-08-16 14:39:50|14641.3|14561.3|14641.62|14561.62|14641.72|14561.72|14640.87|14560.87|9
1723819200000|2024-08-16 14:40:00|14641.97|14561.97|14642.33|14562.33|14642.67|14562.67|14641.84|14561.84|10
1723819210000|2024-08-16 14:40:10|14642.62|14562.62|14644.45|14564.45|14644.45|14564.45|14642.35|14562.35|10
1723819220000|2024-08-16 14:40:20|14644.58|14564.58|14647.19|14567.19|14647.27|14567.27|14644.58|14564.58|10
1723819230000|2024-08-16 14:40:30|14648.08|14568.08|14652.98|14572.98|14652.98|14572.98|14648.08|14568.08|10
1723819240000|2024-08-16 14:40:40|14652.53|14572.53|14646.57|14566.57|14652.53|14572.53|14646.31|14566.31|10
1723819250000|2024-08-16 14:40:50|14646.52|14566.52|14644.88|14564.88|14646.71|14566.71|14644.88|14564.88|10
1723819260000|2024-08-16 14:41:00|14644.9|14564.9|14639.23|14559.23|14644.9|14564.9|14639.23|14559.23|9
1723819270000|2024-08-16 14:41:10|14637.87|14557.87|14639.07|14559.07|14639.34|14559.34|14637.87|14557.87|10
1723819280000|2024-08-16 14:41:20|14639.27|14559.27|14640.69|14560.69|14641.75|14561.75|14639.27|14559.27|10
1723819290000|2024-08-16 14:41:30|14640.29|14560.29|14635.22|14555.22|14640.29|14560.29|14635.11|14555.11|10
1723819300000|2024-08-16 14:41:40|14634.51|14554.51|14631.72|14551.72|14634.51|14554.51|14630.86|14550.86|10
1723819310000|2024-08-16 14:41:50|14631.67|14551.67|14629.61|14549.61|14631.67|14551.67|14629.61|14549.61|10
1723819320000|2024-08-16 14:42:00|14629.15|14549.15|14627.39|14547.39|14629.79|14549.79|14627.08|14547.08|10
1723819330000|2024-08-16 14:42:10|14627.65|14547.65|14629.04|14549.04|14629.04|14549.04|14627.21|14547.21|10
1723819340000|2024-08-16 14:42:20|14628.77|14548.77|14630.92|14550.92|14630.92|14550.92|14628.77|14548.77|10
1723819350000|2024-08-16 14:42:30|14630.81|14550.81|14631.72|14551.72|14631.77|14551.77|14630.1|14550.1|10
1723819360000|2024-08-16 14:42:40|14631.09|14551.09|14631.77|14551.77|14631.77|14551.77|14630.61|14550.61|9
1723819370000|2024-08-16 14:42:50|14631.82|14551.82|14635.52|14555.52|14635.52|14555.52|14631.82|14551.82|10
1723819380000|2024-08-16 14:43:00|14635.98|14555.98|14638.9|14558.9|14638.9|14558.9|14635.98|14555.98|10
1723819390000|2024-08-16 14:43:10|14638.74|14558.74|14644.8|14564.8|14644.8|14564.8|14638.57|14558.57|9
1723819400000|2024-08-16 14:43:20|14645.23|14565.23|14657.08|14577.08|14657.08|14577.08|14644.87|14564.87|10
1723819410000|2024-08-16 14:43:30|14657.86|14577.86|14659.18|14579.18|14659.18|14579.18|14656.75|14576.75|10
1723819420000|2024-08-16 14:43:40|14659.07|14579.07|14661.01|14581.01|14661.01|14581.01|14659.04|14579.04|9
1723819430000|2024-08-16 14:43:50|14661.06|14581.06|14663.03|14583.03|14663.39|14583.39|14661.06|14581.06|10
1723819440000|2024-08-16 14:44:00|14662.24|14582.24|14659.57|14579.57|14662.24|14582.24|14659.57|14579.57|10
1723819450000|2024-08-16 14:44:10|14659.65|14579.65|14659.25|14579.25|14659.97|14579.97|14659.22|14579.22|10
1723819460000|2024-08-16 14:44:20|14659.15|14579.15|14657.88|14577.88|14659.15|14579.15|14657.48|14577.48|10
1723819470000|2024-08-16 14:44:30|14658.21|14578.21|14657.94|14577.94|14658.26|14578.26|14657.54|14577.54|10
1723819480000|2024-08-16 14:44:40|14658.15|14578.15|14659.09|14579.09|14659.09|14579.09|14658.06|14578.06|10
1723819490000|2024-08-16 14:44:50|14659.03|14579.03|14658.22|14578.22|14659.03|14579.03|14658.19|14578.19|10
1723819500000|2024-08-16 14:45:00|14657.87|14577.87|14655.76|14575.76|14657.87|14577.87|14655.76|14575.76|10
1723819510000|2024-08-16 14:45:10|14655.54|14575.54|14657.5|14577.5|14657.5|14577.5|14654.88|14574.88|9
1723819520000|2024-08-16 14:45:20|14657.49|14577.49|14656.2|14576.2|14657.49|14577.49|14656.2|14576.2|10
1723819530000|2024-08-16 14:45:30|14656.17|14576.17|14657.59|14577.59|14658.83|14578.83|14656.17|14576.17|10
1723819540000|2024-08-16 14:45:40|14657.83|14577.83|14656.19|14576.19|14657.83|14577.83|14656.19|14576.19|10
1723819550000|2024-08-16 14:45:50|14655.91|14575.91|14651.68|14571.68|14655.91|14575.91|14651.68|14571.68|10
1723819560000|2024-08-16 14:46:00|14650.15|14570.15|14648.51|14568.51|14650.15|14570.15|14648.51|14568.51|10
1723819570000|2024-08-16 14:46:10|14648.24|14568.24|14641.66|14561.66|14648.54|14568.54|14641.58|14561.58|10
1723819580000|2024-08-16 14:46:20|14640.18|14560.18|14632.81|14552.81|14640.18|14560.18|14632.81|14552.81|10
1723819590000|2024-08-16 14:46:30|14632.73|14552.73|14628.64|14548.64|14632.73|14552.73|14628.56|14548.56|10
1723819600000|2024-08-16 14:46:40|14629.04|14549.04|14626.81|14546.81|14629.04|14549.04|14626.63|14546.63|9
1723819610000|2024-08-16 14:46:50|14626.37|14546.37|14622.72|14542.72|14626.51|14546.51|14622.72|14542.72|10
1723819620000|2024-08-16 14:47:00|14622.89|14542.89|14619.88|14539.88|14622.89|14542.89|14619.27|14539.27|10
1723819630000|2024-08-16 14:47:10|14619.39|14539.39|14624.29|14544.29|14624.29|14544.29|14618.65|14538.65|10
1723819640000|2024-08-16 14:47:20|14625.06|14545.06|14623.54|14543.54|14625.59|14545.59|14623.54|14543.54|10
1723819650000|2024-08-16 14:47:30|14621.86|14541.86|14620.35|14540.35|14622.75|14542.75|14619.94|14539.94|10
1723819660000|2024-08-16 14:47:40|14621.24|14541.24|14620.78|14540.78|14622.32|14542.32|14620.78|14540.78|10
1723819670000|2024-08-16 14:47:50|14620.26|14540.26|14620.35|14540.35|14620.47|14540.47|14619.84|14539.84|10
1723819680000|2024-08-16 14:48:00|14619.84|14539.84|14618.42|14538.42|14619.84|14539.84|14618.42|14538.42|10
1723819690000|2024-08-16 14:48:10|14617.72|14537.72|14615.79|14535.79|14617.72|14537.72|14615.55|14535.55|9
1723819700000|2024-08-16 14:48:20|14614.81|14534.81|14606.95|14526.95|14614.87|14534.87|14606.95|14526.95|10
1723819710000|2024-08-16 14:48:30|14607.06|14527.06|14606.75|14526.75|14608.33|14528.33|14606.75|14526.75|10
1723819720000|2024-08-16 14:48:40|14607.12|14527.12|14605.24|14525.24|14607.12|14527.12|14605.06|14525.06|10
1723819730000|2024-08-16 14:48:50|14604.16|14524.16|14603.91|14523.91|14605.54|14525.54|14603.84|14523.84|10
1723819740000|2024-08-16 14:49:00|14604.41|14524.41|14604.07|14524.07|14604.65|14524.65|14604.07|14524.07|10
1723819750000|2024-08-16 14:49:10|14603.31|14523.31|14603.24|14523.24|14604.47|14524.47|14602.86|14522.86|10
1723819760000|2024-08-16 14:49:20|14603.14|14523.14|14594.23|14514.23|14603.14|14523.14|14594.23|14514.23|10
1723819770000|2024-08-16 14:49:30|14593.34|14513.34|14589.59|14509.59|14593.34|14513.34|14589.59|14509.59|10
1723819780000|2024-08-16 14:49:40|14588.82|14508.82|14580.46|14500.46|14588.82|14508.82|14580.46|14500.46|9
1723819790000|2024-08-16 14:49:50|14580.56|14500.56|14581.63|14501.63|14581.63|14501.63|14579.09|14499.09|10
1723819800000|2024-08-16 14:50:00|14582.49|14502.49|14581.27|14501.27|14584.16|14504.16|14581.27|14501.27|10
1723819810000|2024-08-16 14:50:10|14581.78|14501.78|14583.04|14503.04|14584.38|14504.38|14581.78|14501.78|10
1723819820000|2024-08-16 14:50:20|14582.58|14502.58|14581.49|14501.49|14582.97|14502.97|14581.37|14501.37|10
1723819830000|2024-08-16 14:50:30|14580.96|14500.96|14575.02|14495.02|14580.96|14500.96|14575.02|14495.02|10
1723819840000|2024-08-16 14:50:40|14574.38|14494.38|14577.16|14497.16|14577.16|14497.16|14574.37|14494.37|10
1723819850000|2024-08-16 14:50:50|14576.67|14496.67|14572.73|14492.73|14576.67|14496.67|14572.33|14492.33|10
1723819860000|2024-08-16 14:51:00|14572.91|14492.91|14568.44|14488.44|14573.01|14493.01|14567.51|14487.51|10
1723819870000|2024-08-16 14:51:10|14567.6|14487.6|14572.46|14492.46|14572.46|14492.46|14567.6|14487.6|10
1723819880000|2024-08-16 14:51:20|14573.18|14493.18|14571.25|14491.25|14574.4|14494.4|14571.25|14491.25|10
1723819890000|2024-08-16 14:51:30|14571.18|14491.18|14567.42|14487.42|14572.43|14492.43|14567.42|14487.42|9
1723819900000|2024-08-16 14:51:40|14567.38|14487.38|14559.22|14479.22|14567.38|14487.38|14559.22|14479.22|10
1723819910000|2024-08-16 14:51:50|14559.05|14479.05|14556.22|14476.22|14559.61|14479.61|14555.94|14475.94|10
1723819920000|2024-08-16 14:52:00|14556.25|14476.25|14552.28|14472.28|14557.68|14477.68|14552.28|14472.28|10
1723819930000|2024-08-16 14:52:10|14551.35|14471.35|14552.06|14472.06|14552.1|14472.1|14550.55|14470.55|10
1723819940000|2024-08-16 14:52:20|14552.61|14472.61|14558.75|14478.75|14558.92|14478.92|14552.61|14472.61|10
1723819950000|2024-08-16 14:52:30|14558.85|14478.85|14557.7|14477.7|14559.91|14479.91|14557.7|14477.7|10
1723819960000|2024-08-16 14:52:40|14557.66|14477.66|14558.66|14478.66|14558.66|14478.66|14556.57|14476.57|9
1723819970000|2024-08-16 14:52:50|14558.51|14478.51|14562.36|14482.36|14562.36|14482.36|14558.51|14478.51|10
1723819980000|2024-08-16 14:53:00|14562.26|14482.26|14563.13|14483.13|14563.58|14483.58|14562.26|14482.26|10
1723819990000|2024-08-16 14:53:10|14563.43|14483.43|14564.78|14484.78|14564.78|14484.78|14561.83|14481.83|10
1723820000000|2024-08-16 14:53:20|14564.54|14484.54|14561.99|14481.99|14564.92|14484.92|14561.99|14481.99|10
1723820010000|2024-08-16 14:53:30|14560.88|14480.88|14560.1|14480.1|14560.94|14480.94|14559.88|14479.88|10
1723820020000|2024-08-16 14:53:40|14560.25|14480.25|14558.88|14478.88|14560.29|14480.29|14558.88|14478.88|10
1723820030000|2024-08-16 14:53:50|14558.87|14478.87|14556.49|14476.49|14558.87|14478.87|14556.48|14476.48|10
1723820040000|2024-08-16 14:54:00|14556.88|14476.88|14553.12|14473.12|14557.39|14477.39|14553.12|14473.12|10
1723820050000|2024-08-16 14:54:10|14551.67|14471.67|14543.87|14463.87|14551.67|14471.67|14543.87|14463.87|10
1723820060000|2024-08-16 14:54:20|14542.02|14462.02|14539.66|14459.66|14542.02|14462.02|14538.01|14458.01|10
1723820070000|2024-08-16 14:54:30|14540.28|14460.28|14546.22|14466.22|14546.22|14466.22|14540.28|14460.28|10
1723820080000|2024-08-16 14:54:40|14546.01|14466.01|14546.68|14466.68|14547.04|14467.04|14545.48|14465.48|10
1723820090000|2024-08-16 14:54:50|14546.71|14466.71|14551.47|14471.47|14551.71|14471.71|14546.71|14466.71|10
1723820100000|2024-08-16 14:55:00|14551.12|14471.12|14548.52|14468.52|14551.12|14471.12|14548.52|14468.52|10
1723820110000|2024-08-16 14:55:10|14547.79|14467.79|14544.23|14464.23|14548.56|14468.56|14544.23|14464.23|10
1723820120000|2024-08-16 14:55:20|14543.38|14463.38|14542.51|14462.51|14543.38|14463.38|14539.4|14459.4|10
1723820130000|2024-08-16 14:55:30|14543.33|14463.33|14548.43|14468.43|14548.43|14468.43|14543.33|14463.33|10
1723820140000|2024-08-16 14:55:40|14550.05|14470.05|14551.44|14471.44|14551.73|14471.73|14549.4|14469.4|10
1723820150000|2024-08-16 14:55:50|14550.71|14470.71|14549.04|14469.04|14551.78|14471.78|14549.04|14469.04|10
1723820160000|2024-08-16 14:56:00|14548.08|14468.08|14547.37|14467.37|14548.19|14468.19|14546.29|14466.29|10
1723820170000|2024-08-16 14:56:10|14547.07|14467.07|14548.97|14468.97|14548.97|14468.97|14546.38|14466.38|10
1723820180000|2024-08-16 14:56:20|14549.42|14469.42|14548.98|14468.98|14549.96|14469.96|14548.9|14468.9|10
1723820190000|2024-08-16 14:56:30|14549.06|14469.06|14551.62|14471.62|14551.62|14471.62|14548.82|14468.82|10
1723820200000|2024-08-16 14:56:40|14551.75|14471.75|14552.01|14472.01|14552.01|14472.01|14551.75|14471.75|10
1723820210000|2024-08-16 14:56:50|14552.03|14472.03|14552.61|14472.61|14552.77|14472.77|14552.03|14472.03|10
1723820220000|2024-08-16 14:57:00|14553.51|14473.51|14551.74|14471.74|14553.51|14473.51|14551.74|14471.74|10
1723820230000|2024-08-16 14:57:10|14551.76|14471.76|14556.8|14476.8|14556.8|14476.8|14551.47|14471.47|10
1723820240000|2024-08-16 14:57:20|14556.81|14476.81|14561.52|14481.52|14561.52|14481.52|14556.81|14476.81|10
1723820250000|2024-08-16 14:57:30|14561.03|14481.03|14558.55|14478.55|14561.03|14481.03|14558.55|14478.55|10
1723820260000|2024-08-16 14:57:40|14558.26|14478.26|14557.06|14477.06|14558.37|14478.37|14557.06|14477.06|10
1723820270000|2024-08-16 14:57:50|14556.67|14476.67|14556.95|14476.95|14556.95|14476.95|14556.41|14476.41|10
1723820280000|2024-08-16 14:58:00|14557.02|14477.02|14556.84|14476.84|14557.02|14477.02|14556.09|14476.09|10
1723820290000|2024-08-16 14:58:10|14556.48|14476.48|14556.06|14476.06|14556.99|14476.99|14556.06|14476.06|9
1723820300000|2024-08-16 14:58:20|14557.06|14477.06|14557.69|14477.69|14558.41|14478.41|14557.06|14477.06|9
1723820310000|2024-08-16 14:58:30|14558|14478|14556.38|14476.38|14558|14478|14556.38|14476.38|10
1723820320000|2024-08-16 14:58:40|14556.45|14476.45|14556.21|14476.21|14557.16|14477.16|14556.05|14476.05|10
1723820330000|2024-08-16 14:58:50|14556.03|14476.03|14554.52|14474.52|14556.03|14476.03|14554.49|14474.49|10
1723820340000|2024-08-16 14:59:00|14553.78|14473.78|14553.56|14473.56|14553.89|14473.89|14553.35|14473.35|10
1723820350000|2024-08-16 14:59:10|14555.63|14475.63|14557.24|14477.24|14557.29|14477.29|14555.63|14475.63|9
1723820360000|2024-08-16 14:59:20|14556.8|14476.8|14559.21|14479.21|14559.21|14479.21|14556.8|14476.8|10
1723820370000|2024-08-16 14:59:30|14560.29|14480.29|14564.2|14484.2|14564.2|14484.2|14560.29|14480.29|10
1723820380000|2024-08-16 14:59:40|14564.12|14484.12|14568.4|14488.4|14569.03|14489.03|14564.12|14484.12|10
1723820390000|2024-08-16 14:59:50|14568.48|14488.48|14566.81|14486.81|14568.48|14488.48|14566.45|14486.45|10
1723820400000|2024-08-16 15:00:00|14567.96|14487.96|14567.11|14487.11|14567.96|14487.96|14566.57|14486.57|10
1723820410000|2024-08-16 15:00:10|14567.21|14487.21|14564.57|14484.57|14567.63|14487.63|14564.57|14484.57|10
1723820420000|2024-08-16 15:00:20|14564.42|14484.42|14565.74|14485.74|14565.74|14485.74|14563.19|14483.19|10
1723820430000|2024-08-16 15:00:30|14565.87|14485.87|14572.75|14492.75|14572.75|14492.75|14565.87|14485.87|10
1723820440000|2024-08-16 15:00:40|14572.69|14492.69|14567.66|14487.66|14572.69|14492.69|14567.66|14487.66|10
1723820450000|2024-08-16 15:00:50|14567.18|14487.18|14567.85|14487.85|14567.89|14487.89|14567.18|14487.18|10
1723820460000|2024-08-16 15:01:00|14567.68|14487.68|14564.58|14484.58|14567.68|14487.68|14564.58|14484.58|10
1723820470000|2024-08-16 15:01:10|14563.42|14483.42|14558.87|14478.87|14563.42|14483.42|14558.65|14478.65|10
1723820480000|2024-08-16 15:01:20|14558.49|14478.49|14556.99|14476.99|14558.49|14478.49|14556.99|14476.99|10
1723820490000|2024-08-16 15:01:30|14556.78|14476.78|14551.16|14471.16|14556.96|14476.96|14551.16|14471.16|10
1723820500000|2024-08-16 15:01:40|14550.81|14470.81|14556.55|14476.55|14556.55|14476.55|14550.81|14470.81|10
1723820510000|2024-08-16 15:01:50|14557.14|14477.14|14559.42|14479.42|14559.88|14479.88|14557.14|14477.14|9
1723820520000|2024-08-16 15:02:00|14559.39|14479.39|14564.16|14484.16|14564.16|14484.16|14559.39|14479.39|10
1723820530000|2024-08-16 15:02:10|14563.77|14483.77|14565.79|14485.79|14565.79|14485.79|14563.37|14483.37|10
1723820540000|2024-08-16 15:02:20|14565.71|14485.71|14569.27|14489.27|14569.27|14489.27|14565.71|14485.71|10
1723820550000|2024-08-16 15:02:30|14571.8|14491.8|14575.91|14495.91|14575.91|14495.91|14571.47|14491.47|10
1723820560000|2024-08-16 15:02:40|14576.46|14496.46|14574.15|14494.15|14577.87|14497.87|14574.15|14494.15|10
1723820570000|2024-08-16 15:02:50|14574.03|14494.03|14573.92|14493.92|14574.3|14494.3|14573.76|14493.76|9
1723820580000|2024-08-16 15:03:00|14574.35|14494.35|14575.84|14495.84|14576.02|14496.02|14574.13|14494.13|10
1723820590000|2024-08-16 15:03:10|14575.82|14495.82|14574.17|14494.17|14575.82|14495.82|14573|14493|10
1723820600000|2024-08-16 15:03:20|14574.24|14494.24|14575.89|14495.89|14575.89|14495.89|14574.14|14494.14|10
1723820610000|2024-08-16 15:03:30|14575.93|14495.93|14572.44|14492.44|14575.93|14495.93|14572.44|14492.44|10
1723820620000|2024-08-16 15:03:40|14572.33|14492.33|14571.58|14491.58|14572.61|14492.61|14571.58|14491.58|10
1723820630000|2024-08-16 15:03:50|14571.36|14491.36|14572.02|14492.02|14572.02|14492.02|14570.76|14490.76|9
1723820640000|2024-08-16 15:04:00|14572.28|14492.28|14574.25|14494.25|14574.25|14494.25|14572.28|14492.28|10
1723820650000|2024-08-16 15:04:10|14573.93|14493.93|14571.61|14491.61|14573.93|14493.93|14571.58|14491.58|10
1723820660000|2024-08-16 15:04:20|14570.89|14490.89|14575.51|14495.51|14575.51|14495.51|14570.88|14490.88|10
1723820670000|2024-08-16 15:04:30|14575.28|14495.28|14579.17|14499.17|14579.17|14499.17|14575.23|14495.23|10
1723820680000|2024-08-16 15:04:40|14579|14499|14581.54|14501.54|14581.54|14501.54|14578.9|14498.9|9
1723820690000|2024-08-16 15:04:50|14583.02|14503.02|14587.89|14507.89|14587.89|14507.89|14583.02|14503.02|10
1723820700000|2024-08-16 15:05:00|14587.94|14507.94|14591.98|14511.98|14591.98|14511.98|14587.57|14507.57|10
1723820710000|2024-08-16 15:05:10|14591.73|14511.73|14595.39|14515.39|14595.39|14515.39|14591.73|14511.73|10
1723820720000|2024-08-16 15:05:20|14595.74|14515.74|14595.47|14515.47|14595.74|14515.74|14594.45|14514.45|9
1723820730000|2024-08-16 15:05:30|14594.48|14514.48|14589.43|14509.43|14595.12|14515.12|14589.43|14509.43|10
1723820740000|2024-08-16 15:05:40|14589|14509|14587.01|14507.01|14589.69|14509.69|14587.01|14507.01|10
1723820750000|2024-08-16 15:05:50|14584.87|14504.87|14577.39|14497.39|14584.87|14504.87|14577.39|14497.39|10
1723820760000|2024-08-16 15:06:00|14577.58|14497.58|14576.96|14496.96|14578.41|14498.41|14576.9|14496.9|10
1723820770000|2024-08-16 15:06:10|14576.29|14496.29|14574.07|14494.07|14576.29|14496.29|14574.07|14494.07|10
1723820780000|2024-08-16 15:06:20|14574.02|14494.02|14577.59|14497.59|14577.59|14497.59|14574.02|14494.02|10
1723820790000|2024-08-16 15:06:30|14577.09|14497.09|14576.54|14496.54|14577.09|14497.09|14576.14|14496.14|8
1723820800000|2024-08-16 15:06:40|14576.68|14496.68|14575.83|14495.83|14576.72|14496.72|14575.66|14495.66|10
1723820810000|2024-08-16 15:06:50|14576.08|14496.08|14576.36|14496.36|14576.64|14496.64|14576.08|14496.08|9
1723820820000|2024-08-16 15:07:00|14576.75|14496.75|14575.42|14495.42|14576.75|14496.75|14575.32|14495.32|10
1723820830000|2024-08-16 15:07:10|14575.62|14495.62|14577.42|14497.42|14577.42|14497.42|14575.62|14495.62|10
1723820840000|2024-08-16 15:07:20|14577.58|14497.58|14576.95|14496.95|14577.58|14497.58|14576.83|14496.83|9
1723820850000|2024-08-16 15:07:30|14576.54|14496.54|14578.78|14498.78|14579.42|14499.42|14576.39|14496.39|10
1723820860000|2024-08-16 15:07:40|14578.87|14498.87|14579.95|14499.95|14579.95|14499.95|14578.87|14498.87|10
1723820870000|2024-08-16 15:07:50|14579.77|14499.77|14582.02|14502.02|14582.09|14502.09|14579.73|14499.73|10
1723820880000|2024-08-16 15:08:00|14582.8|14502.8|14582.59|14502.59|14583.24|14503.24|14581.66|14501.66|10
1723820890000|2024-08-16 15:08:10|14582.17|14502.17|14582.35|14502.35|14582.35|14502.35|14581.89|14501.89|9
1723820900000|2024-08-16 15:08:20|14582.76|14502.76|14585.4|14505.4|14585.4|14505.4|14582.37|14502.37|9
1723820910000|2024-08-16 15:08:30|14586.29|14506.29|14589.9|14509.9|14589.9|14509.9|14586.29|14506.29|10
1723820920000|2024-08-16 15:08:40|14590.79|14510.79|14591.86|14511.86|14592.16|14512.16|14590.64|14510.64|10
1723820930000|2024-08-16 15:08:50|14592|14512|14592.84|14512.84|14593.08|14513.08|14590.8|14510.8|9
1723820940000|2024-08-16 15:09:00|14592.79|14512.79|14596.25|14516.25|14596.25|14516.25|14592.77|14512.77|10
1723820950000|2024-08-16 15:09:10|14596.36|14516.36|14593.19|14513.19|14596.36|14516.36|14593.19|14513.19|10
1723820960000|2024-08-16 15:09:20|14593.46|14513.46|14593.11|14513.11|14593.94|14513.94|14592.99|14512.99|10
1723820970000|2024-08-16 15:09:30|14594.04|14514.04|14594.86|14514.86|14595.39|14515.39|14594.04|14514.04|10
1723820980000|2024-08-16 15:09:40|14595.16|14515.16|14597.21|14517.21|14597.89|14517.89|14595.16|14515.16|9
1723820990000|2024-08-16 15:09:50|14597.04|14517.04|14597.52|14517.52|14598.09|14518.09|14597.04|14517.04|10
1723821000000|2024-08-16 15:10:00|14597.78|14517.78|14601.16|14521.16|14601.4|14521.4|14597.78|14517.78|10
1723821010000|2024-08-16 15:10:10|14601.17|14521.17|14603.09|14523.09|14603.09|14523.09|14601.07|14521.07|10
1723821020000|2024-08-16 15:10:20|14603.3|14523.3|14602.59|14522.59|14604.78|14524.78|14602.59|14522.59|10
1723821030000|2024-08-16 15:10:30|14602.49|14522.49|14599.71|14519.71|14602.49|14522.49|14599.71|14519.71|10
1723821040000|2024-08-16 15:10:40|14599.32|14519.32|14600.96|14520.96|14601.04|14521.04|14599.01|14519.01|10
1723821050000|2024-08-16 15:10:50|14600.76|14520.76|14600.39|14520.39|14600.78|14520.78|14600.39|14520.39|10
1723821060000|2024-08-16 15:11:00|14600.73|14520.73|14597.93|14517.93|14600.78|14520.78|14597.93|14517.93|10
1723821070000|2024-08-16 15:11:10|14597.8|14517.8|14599.53|14519.53|14599.53|14519.53|14597.8|14517.8|10
1723821080000|2024-08-16 15:11:20|14599.73|14519.73|14601.05|14521.05|14601.05|14521.05|14599.41|14519.41|10
1723821090000|2024-08-16 15:11:30|14601.23|14521.23|14603.29|14523.29|14603.29|14523.29|14601.23|14521.23|10
1723821100000|2024-08-16 15:11:40|14603.33|14523.33|14601.76|14521.76|14603.33|14523.33|14601.35|14521.35|10
1723821110000|2024-08-16 15:11:50|14601.98|14521.98|14603.51|14523.51|14603.51|14523.51|14601.88|14521.88|10
1723821120000|2024-08-16 15:12:00|14603.85|14523.85|14605.16|14525.16|14605.49|14525.49|14603.85|14523.85|10
1723821130000|2024-08-16 15:12:10|14605.7|14525.7|14605.13|14525.13|14606.88|14526.88|14605.13|14525.13|10
1723821140000|2024-08-16 15:12:20|14604.49|14524.49|14604.14|14524.14|14604.71|14524.71|14603.52|14523.52|10
1723821150000|2024-08-16 15:12:30|14604.5|14524.5|14607.16|14527.16|14607.16|14527.16|14604.5|14524.5|10
1723821160000|2024-08-16 15:12:40|14607.86|14527.86|14612.12|14532.12|14612.19|14532.19|14607.86|14527.86|10
1723821170000|2024-08-16 15:12:50|14613.05|14533.05|14616.38|14536.38|14616.56|14536.56|14613.05|14533.05|10
1723821180000|2024-08-16 15:13:00|14615.85|14535.85|14616.03|14536.03|14616.19|14536.19|14615.73|14535.73|10
1723821190000|2024-08-16 15:13:10|14616.31|14536.31|14620.27|14540.27|14620.27|14540.27|14616.31|14536.31|10
1723821200000|2024-08-16 15:13:20|14620.67|14540.67|14621.16|14541.16|14621.92|14541.92|14620.67|14540.67|10
1723821210000|2024-08-16 15:13:30|14621.12|14541.12|14617.78|14537.78|14621.36|14541.36|14617.78|14537.78|10
1723821220000|2024-08-16 15:13:40|14617.96|14537.96|14618.64|14538.64|14618.95|14538.95|14617.96|14537.96|10
1723821230000|2024-08-16 15:13:50|14619.01|14539.01|14621.35|14541.35|14622.07|14542.07|14619.01|14539.01|10
1723821240000|2024-08-16 15:14:00|14621.32|14541.32|14620.6|14540.6|14623.55|14543.55|14620.6|14540.6|10
1723821250000|2024-08-16 15:14:10|14619.54|14539.54|14618.18|14538.18|14619.54|14539.54|14617.39|14537.39|9
1723821260000|2024-08-16 15:14:20|14617.59|14537.59|14617.47|14537.47|14617.87|14537.87|14616.79|14536.79|10
1723821270000|2024-08-16 15:14:30|14617.9|14537.9|14619.26|14539.26|14619.26|14539.26|14617.44|14537.44|10
1723821280000|2024-08-16 15:14:40|14619.45|14539.45|14620.16|14540.16|14620.16|14540.16|14619.39|14539.39|10
1723821290000|2024-08-16 15:14:50|14620.88|14540.88|14621.78|14541.78|14622.89|14542.89|14620.88|14540.88|10
1723821300000|2024-08-16 15:15:00|14621.68|14541.68|14617|14537|14622.19|14542.19|14617|14537|10
1723821310000|2024-08-16 15:15:10|14615.91|14535.91|14616|14536|14616.17|14536.17|14615.63|14535.63|9
1723821320000|2024-08-16 15:15:20|14615.92|14535.92|14613.19|14533.19|14615.92|14535.92|14613.19|14533.19|10
1723821330000|2024-08-16 15:15:30|14612.48|14532.48|14608.74|14528.74|14612.48|14532.48|14608.74|14528.74|10
1723821340000|2024-08-16 15:15:40|14607.16|14527.16|14607.03|14527.03|14607.16|14527.16|14605.43|14525.43|9
1723821350000|2024-08-16 15:15:50|14606.83|14526.83|14609.62|14529.62|14609.62|14529.62|14606.83|14526.83|10
1723821360000|2024-08-16 15:16:00|14609.93|14529.93|14608.78|14528.78|14610.73|14530.73|14608.49|14528.49|10
1723821370000|2024-08-16 15:16:10|14609.32|14529.32|14608.72|14528.72|14609.32|14529.32|14608.66|14528.66|10
1723821380000|2024-08-16 15:16:20|14608.46|14528.46|14604.64|14524.64|14608.46|14528.46|14604.64|14524.64|10
1723821390000|2024-08-16 15:16:30|14604.12|14524.12|14598.2|14518.2|14604.12|14524.12|14598.2|14518.2|10
1723821400000|2024-08-16 15:16:40|14598.14|14518.14|14597.09|14517.09|14598.57|14518.57|14596.38|14516.38|10
1723821410000|2024-08-16 15:16:50|14597.74|14517.74|14599.49|14519.49|14599.61|14519.61|14597.74|14517.74|10
1723821420000|2024-08-16 15:17:00|14599.45|14519.45|14597.01|14517.01|14599.45|14519.45|14596.88|14516.88|10
1723821430000|2024-08-16 15:17:10|14596.93|14516.93|14594.71|14514.71|14596.93|14516.93|14594.33|14514.33|10
1723821440000|2024-08-16 15:17:20|14593.56|14513.56|14595.62|14515.62|14595.62|14515.62|14593.35|14513.35|10
1723821450000|2024-08-16 15:17:30|14596.42|14516.42|14597.2|14517.2|14597.25|14517.25|14595.72|14515.72|10
1723821460000|2024-08-16 15:17:40|14597.29|14517.29|14592.77|14512.77|14597.29|14517.29|14592.77|14512.77|10
1723821470000|2024-08-16 15:17:50|14592.94|14512.94|14593.33|14513.33|14593.33|14513.33|14592.94|14512.94|9
1723821480000|2024-08-16 15:18:00|14593.74|14513.74|14593.39|14513.39|14593.74|14513.74|14592.93|14512.93|10
1723821490000|2024-08-16 15:18:10|14593|14513|14591.99|14511.99|14594.47|14514.47|14591.99|14511.99|10
1723821500000|2024-08-16 15:18:20|14592.17|14512.17|14591.7|14511.7|14592.77|14512.77|14591.7|14511.7|10
1723821510000|2024-08-16 15:18:30|14591.54|14511.54|14591.21|14511.21|14591.54|14511.54|14589.35|14509.35|10
1723821520000|2024-08-16 15:18:40|14591.55|14511.55|14586.68|14506.68|14591.55|14511.55|14586.68|14506.68|10
1723821530000|2024-08-16 15:18:50|14586.42|14506.42|14584.01|14504.01|14586.7|14506.7|14584|14504|10
1723821540000|2024-08-16 15:19:00|14583.81|14503.81|14581.84|14501.84|14583.86|14503.86|14581.84|14501.84|9
1723821550000|2024-08-16 15:19:10|14581.52|14501.52|14583.75|14503.75|14583.75|14503.75|14581.5|14501.5|10
1723821560000|2024-08-16 15:19:20|14583.52|14503.52|14584.56|14504.56|14584.56|14504.56|14583.12|14503.12|9
1723821570000|2024-08-16 15:19:30|14584.7|14504.7|14585.95|14505.95|14585.95|14505.95|14584.36|14504.36|8
1723821580000|2024-08-16 15:19:40|14586.2|14506.2|14588.3|14508.3|14588.31|14508.31|14585.29|14505.29|10
1723821590000|2024-08-16 15:19:50|14587.85|14507.85|14589.96|14509.96|14589.96|14509.96|14587.85|14507.85|10
1723821600000|2024-08-16 15:20:00|14590.64|14510.64|14590.77|14510.77|14591.15|14511.15|14590.64|14510.64|10
1723821610000|2024-08-16 15:20:10|14590.71|14510.71|14587.31|14507.31|14590.71|14510.71|14587.31|14507.31|10
1723821620000|2024-08-16 15:20:20|14587.21|14507.21|14582.28|14502.28|14587.21|14507.21|14582.28|14502.28|10
1723821630000|2024-08-16 15:20:30|14581.52|14501.52|14577.04|14497.04|14581.52|14501.52|14577.04|14497.04|10
1723821640000|2024-08-16 15:20:40|14576.97|14496.97|14574.61|14494.61|14577.26|14497.26|14574.61|14494.61|10
1723821650000|2024-08-16 15:20:50|14573.94|14493.94|14571.69|14491.69|14573.94|14493.94|14571.57|14491.57|10
1723821660000|2024-08-16 15:21:00|14571.78|14491.78|14571.88|14491.88|14572.94|14492.94|14571.58|14491.58|10
1723821670000|2024-08-16 15:21:10|14572.26|14492.26|14575.95|14495.95|14576.25|14496.25|14572.26|14492.26|10
1723821680000|2024-08-16 15:21:20|14576.24|14496.24|14579.52|14499.52|14579.52|14499.52|14575.98|14495.98|10
1723821690000|2024-08-16 15:21:30|14579.93|14499.93|14578.77|14498.77|14580.29|14500.29|14578.77|14498.77|10
1723821700000|2024-08-16 15:21:40|14578.59|14498.59|14576.85|14496.85|14578.59|14498.59|14576.16|14496.16|10
1723821710000|2024-08-16 15:21:50|14576.77|14496.77|14575.31|14495.31|14576.77|14496.77|14575.11|14495.11|9
1723821720000|2024-08-16 15:22:00|14575.43|14495.43|14576.73|14496.73|14576.73|14496.73|14574.83|14494.83|10
1723821730000|2024-08-16 15:22:10|14577.16|14497.16|14578.09|14498.09|14578.27|14498.27|14577.16|14497.16|10
1723821740000|2024-08-16 15:22:20|14578.1|14498.1|14572.3|14492.3|14578.1|14498.1|14572.3|14492.3|10
1723821750000|2024-08-16 15:22:30|14572.53|14492.53|14571.76|14491.76|14572.53|14492.53|14571.45|14491.45|10
1723821760000|2024-08-16 15:22:40|14571.49|14491.49|14570.95|14490.95|14571.69|14491.69|14570.73|14490.73|10
1723821770000|2024-08-16 15:22:50|14571.09|14491.09|14568.05|14488.05|14571.09|14491.09|14568.05|14488.05|10
1723821780000|2024-08-16 15:23:00|14568.01|14488.01|14568.83|14488.83|14568.99|14488.99|14568.01|14488.01|10
1723821790000|2024-08-16 15:23:10|14568.97|14488.97|14569.02|14489.02|14569.02|14489.02|14568.33|14488.33|10
1723821800000|2024-08-16 15:23:20|14568.85|14488.85|14569.67|14489.67|14569.71|14489.71|14568.61|14488.61|10
1723821810000|2024-08-16 15:23:30|14570.31|14490.31|14569.12|14489.12|14570.92|14490.92|14569.02|14489.02|10
1723821820000|2024-08-16 15:23:40|14568.72|14488.72|14568.49|14488.49|14569.08|14489.08|14568.49|14488.49|9
1723821830000|2024-08-16 15:23:50|14568.13|14488.13|14566.78|14486.78|14568.13|14488.13|14565.85|14485.85|10
1723821840000|2024-08-16 15:24:00|14566.85|14486.85|14567.83|14487.83|14567.94|14487.94|14566.75|14486.75|10
1723821850000|2024-08-16 15:24:10|14567.66|14487.66|14567.3|14487.3|14567.66|14487.66|14567.15|14487.15|9
1723821860000|2024-08-16 15:24:20|14567.13|14487.13|14566.29|14486.29|14567.53|14487.53|14566.29|14486.29|10
1723821870000|2024-08-16 15:24:30|14566.3|14486.3|14566.4|14486.4|14566.45|14486.45|14566.21|14486.21|9
1723821880000|2024-08-16 15:24:40|14566.45|14486.45|14565.26|14485.26|14566.88|14486.88|14565.26|14485.26|10
1723821890000|2024-08-16 15:24:50|14565.24|14485.24|14562.86|14482.86|14565.24|14485.24|14562.86|14482.86|10
1723821900000|2024-08-16 15:25:00|14562.81|14482.81|14562.55|14482.55|14563.01|14483.01|14562.15|14482.15|10
1723821910000|2024-08-16 15:25:10|14562.25|14482.25|14562.54|14482.54|14562.92|14482.92|14562.16|14482.16|10
1723821920000|2024-08-16 15:25:20|14562.48|14482.48|14564.52|14484.52|14564.64|14484.64|14562.48|14482.48|10
1723821930000|2024-08-16 15:25:30|14564.64|14484.64|14564.97|14484.97|14565.04|14485.04|14564.64|14484.64|9
1723821940000|2024-08-16 15:25:40|14564.83|14484.83|14564.04|14484.04|14565.12|14485.12|14564.04|14484.04|10
1723821950000|2024-08-16 15:25:50|14564|14484|14563.93|14483.93|14564|14484|14563.49|14483.49|9
1723821960000|2024-08-16 15:26:00|14564.46|14484.46|14562.66|14482.66|14565.64|14485.64|14562.66|14482.66|10
1723821970000|2024-08-16 15:26:10|14562.59|14482.59|14561.66|14481.66|14562.71|14482.71|14561.66|14481.66|10
1723821980000|2024-08-16 15:26:20|14561.03|14481.03|14560|14480|14561.03|14481.03|14559.97|14479.97|10
1723821990000|2024-08-16 15:26:30|14559.52|14479.52|14552.84|14472.84|14559.72|14479.72|14552.84|14472.84|9
1723822000000|2024-08-16 15:26:40|14549.1|14469.1|14530.03|14450.03|14549.1|14469.1|14530.03|14450.03|10
1723822010000|2024-08-16 15:26:50|14528.06|14448.06|14510.2|14430.2|14528.06|14448.06|14510.2|14430.2|10
1723822020000|2024-08-16 15:27:00|14507.74|14427.74|14498.28|14418.28|14507.74|14427.74|14498.28|14418.28|10
1723822030000|2024-08-16 15:27:10|14497.51|14417.51|14494.37|14414.37|14498.51|14418.51|14494.37|14414.37|10
1723822040000|2024-08-16 15:27:20|14495.1|14415.1|14493.89|14413.89|14496.67|14416.67|14491.82|14411.82|10
1723822050000|2024-08-16 15:27:30|14494.11|14414.11|14481.54|14401.54|14494.11|14414.11|14481.54|14401.54|10
1723822060000|2024-08-16 15:27:40|14481.88|14401.88|14483.64|14403.64|14484.19|14404.19|14481.88|14401.88|10
1723822070000|2024-08-16 15:27:50|14484.43|14404.43|14490.34|14410.34|14490.34|14410.34|14484.43|14404.43|10
1723822080000|2024-08-16 15:28:00|14491.76|14411.76|14497.81|14417.81|14498.55|14418.55|14491.76|14411.76|10
1723822090000|2024-08-16 15:28:10|14497.6|14417.6|14498.73|14418.73|14498.73|14418.73|14496.26|14416.26|10
1723822100000|2024-08-16 15:28:20|14499.06|14419.06|14499.38|14419.38|14500.3|14420.3|14498.4|14418.4|10
1723822110000|2024-08-16 15:28:30|14498.6|14418.6|14496.19|14416.19|14498.6|14418.6|14495.83|14415.83|10
1723822120000|2024-08-16 15:28:40|14496.41|14416.41|14494.67|14414.67|14496.76|14416.76|14494.1|14414.1|10
1723822130000|2024-08-16 15:28:50|14494.62|14414.62|14495.69|14415.69|14495.81|14415.81|14493.97|14413.97|10
1723822140000|2024-08-16 15:29:00|14495.44|14415.44|14498.8|14418.8|14498.8|14418.8|14495.44|14415.44|10
1723822150000|2024-08-16 15:29:10|14498.85|14418.85|14498.71|14418.71|14499.03|14419.03|14498.06|14418.06|9
1723822160000|2024-08-16 15:29:20|14498.75|14418.75|14499.85|14419.85|14499.85|14419.85|14498.75|14418.75|10
1723822170000|2024-08-16 15:29:30|14500.6|14420.6|14502.01|14422.01|14502.01|14422.01|14500.6|14420.6|8
1723822180000|2024-08-16 15:29:40|14502.19|14422.19|14500.94|14420.94|14502.27|14422.27|14500.94|14420.94|10
1723822190000|2024-08-16 15:29:50|14501.15|14421.15|14500.75|14420.75|14502.01|14422.01|14500.4|14420.4|10
1723822200000|2024-08-16 15:30:00|14501.56|14421.56|14501.83|14421.83|14502.45|14422.45|14501.25|14421.25|10
1723822210000|2024-08-16 15:30:10|14501.77|14421.77|14502.89|14422.89|14503.83|14423.83|14501.77|14421.77|9
1723822220000|2024-08-16 15:30:20|14502.19|14422.19|14500.2|14420.2|14502.19|14422.19|14500.2|14420.2|10
1723822230000|2024-08-16 15:30:30|14498.49|14418.49|14492.92|14412.92|14498.49|14418.49|14492.92|14412.92|10
1723822240000|2024-08-16 15:30:40|14493.18|14413.18|14495.07|14415.07|14495.2|14415.2|14492.42|14412.42|10
1723822250000|2024-08-16 15:30:50|14495.49|14415.49|14497.17|14417.17|14497.17|14417.17|14495.48|14415.48|10
1723822260000|2024-08-16 15:31:00|14497.46|14417.46|14496.42|14416.42|14497.46|14417.46|14496.42|14416.42|10
1723822270000|2024-08-16 15:31:10|14496.18|14416.18|14496.72|14416.72|14497.34|14417.34|14496.18|14416.18|10
1723822280000|2024-08-16 15:31:20|14497.67|14417.67|14498.43|14418.43|14498.43|14418.43|14497.67|14417.67|10
1723822290000|2024-08-16 15:31:30|14498.72|14418.72|14502.57|14422.57|14502.57|14422.57|14498.72|14418.72|10
1723822300000|2024-08-16 15:31:40|14502.77|14422.77|14506.96|14426.96|14506.96|14426.96|14502.7|14422.7|10
1723822310000|2024-08-16 15:31:50|14507.45|14427.45|14508.71|14428.71|14508.71|14428.71|14507.07|14427.07|10
1723822320000|2024-08-16 15:32:00|14508.54|14428.54|14510.42|14430.42|14510.42|14430.42|14508.08|14428.08|10
1723822330000|2024-08-16 15:32:10|14512.73|14432.73|14512.18|14432.18|14514.14|14434.14|14512.02|14432.02|9
1723822340000|2024-08-16 15:32:20|14513.79|14433.79|14514.78|14434.78|14516.81|14436.81|14513.32|14433.32|10
1723822350000|2024-08-16 15:32:30|14513.19|14433.19|14512.84|14432.84|14513.32|14433.32|14512.7|14432.7|10
1723822360000|2024-08-16 15:32:40|14511.38|14431.38|14512.29|14432.29|14512.61|14432.61|14510.7|14430.7|10
1723822370000|2024-08-16 15:32:50|14512.51|14432.51|14511.98|14431.98|14512.51|14432.51|14511.23|14431.23|10
1723822380000|2024-08-16 15:33:00|14512.37|14432.37|14512.38|14432.38|14513.18|14433.18|14512.33|14432.33|10
1723822390000|2024-08-16 15:33:10|14512.41|14432.41|14511.67|14431.67|14512.48|14432.48|14511.67|14431.67|10
1723822400000|2024-08-16 15:33:20|14511.18|14431.18|14508.26|14428.26|14511.18|14431.18|14508.26|14428.26|10
1723822410000|2024-08-16 15:33:30|14507.58|14427.58|14503.75|14423.75|14507.58|14427.58|14503.75|14423.75|10
1723822420000|2024-08-16 15:33:40|14503.82|14423.82|14502.81|14422.81|14503.84|14423.84|14502.81|14422.81|9
1723822430000|2024-08-16 15:33:50|14502.74|14422.74|14506.99|14426.99|14506.99|14426.99|14502.74|14422.74|10
1723822440000|2024-08-16 15:34:00|14507.03|14427.03|14509.41|14429.41|14509.41|14429.41|14507.03|14427.03|10
1723822450000|2024-08-16 15:34:10|14509.54|14429.54|14512.52|14432.52|14512.52|14432.52|14509.21|14429.21|10
1723822460000|2024-08-16 15:34:20|14513.15|14433.15|14513.58|14433.58|14514.14|14434.14|14513.15|14433.15|10
1723822470000|2024-08-16 15:34:30|14513.41|14433.41|14512.91|14432.91|14513.55|14433.55|14512.91|14432.91|9
1723822480000|2024-08-16 15:34:40|14512.65|14432.65|14511.38|14431.38|14512.79|14432.79|14510.5|14430.5|10
1723822490000|2024-08-16 15:34:50|14511.56|14431.56|14501.89|14421.89|14511.56|14431.56|14501.89|14421.89|10
1723822500000|2024-08-16 15:35:00|14501.84|14421.84|14490.82|14410.82|14501.84|14421.84|14490.82|14410.82|10
1723822510000|2024-08-16 15:35:10|14490.06|14410.06|14467.33|14387.33|14490.06|14410.06|14467.33|14387.33|9
1723822520000|2024-08-16 15:35:20|14466.41|14386.41|14463.99|14383.99|14466.45|14386.45|14463.27|14383.27|10
1723822530000|2024-08-16 15:35:30|14464.01|14384.01|14456.88|14376.88|14464.19|14384.19|14456.88|14376.88|10
1723822540000|2024-08-16 15:35:40|14454.13|14374.13|14449.35|14369.35|14454.13|14374.13|14449.35|14369.35|10
1723822550000|2024-08-16 15:35:50|14449.29|14369.29|14452.35|14372.35|14452.35|14372.35|14449.15|14369.15|10
1723822560000|2024-08-16 15:36:00|14452.78|14372.78|14459.29|14379.29|14459.29|14379.29|14452.78|14372.78|10
1723822570000|2024-08-16 15:36:10|14459.36|14379.36|14459.48|14379.48|14459.67|14379.67|14457.15|14377.15|10
1723822580000|2024-08-16 15:36:20|14459.72|14379.72|14461.86|14381.86|14461.86|14381.86|14458.96|14378.96|10
1723822590000|2024-08-16 15:36:30|14461.84|14381.84|14467.29|14387.29|14467.29|14387.29|14461.84|14381.84|10
1723822600000|2024-08-16 15:36:40|14467.67|14387.67|14468.56|14388.56|14469.03|14389.03|14467.67|14387.67|10
1723822610000|2024-08-16 15:36:50|14469.02|14389.02|14468.26|14388.26|14469.02|14389.02|14467.28|14387.28|10
1723822620000|2024-08-16 15:37:00|14468.85|14388.85|14474.88|14394.88|14474.88|14394.88|14468.85|14388.85|10
1723822630000|2024-08-16 15:37:10|14474.94|14394.94|14477.34|14397.34|14477.68|14397.68|14474.94|14394.94|10
1723822640000|2024-08-16 15:37:20|14477.95|14397.95|14479.56|14399.56|14479.56|14399.56|14477.58|14397.58|10
1723822650000|2024-08-16 15:37:30|14481.67|14401.67|14487.29|14407.29|14487.36|14407.36|14481.67|14401.67|10
1723822660000|2024-08-16 15:37:40|14487.41|14407.41|14487.15|14407.15|14488.17|14408.17|14486.99|14406.99|10
1723822670000|2024-08-16 15:37:50|14487.34|14407.34|14494.64|14414.64|14494.64|14414.64|14487.34|14407.34|10
1723822680000|2024-08-16 15:38:00|14495.9|14415.9|14499.34|14419.34|14499.55|14419.55|14495.77|14415.77|10
1723822690000|2024-08-16 15:38:10|14499.57|14419.57|14499.47|14419.47|14499.6|14419.6|14498.06|14418.06|10
1723822700000|2024-08-16 15:38:20|14499.53|14419.53|14501.78|14421.78|14501.78|14421.78|14499.53|14419.53|10
1723822710000|2024-08-16 15:38:30|14501.45|14421.45|14502.77|14422.77|14502.77|14422.77|14500.92|14420.92|10
1723822720000|2024-08-16 15:38:40|14503.36|14423.36|14505.89|14425.89|14507.35|14427.35|14503.36|14423.36|10
1723822730000|2024-08-16 15:38:50|14506.73|14426.73|14508.93|14428.93|14508.93|14428.93|14506.73|14426.73|10
1723822740000|2024-08-16 15:39:00|14508.45|14428.45|14506.52|14426.52|14508.45|14428.45|14505.8|14425.8|10
1723822750000|2024-08-16 15:39:10|14506.02|14426.02|14503.49|14423.49|14506.02|14426.02|14503.49|14423.49|10
1723822760000|2024-08-16 15:39:20|14503.18|14423.18|14502.7|14422.7|14503.6|14423.6|14502.44|14422.44|10
1723822770000|2024-08-16 15:39:30|14502.07|14422.07|14501.9|14421.9|14502.26|14422.26|14501.6|14421.6|10
1723822780000|2024-08-16 15:39:40|14502.98|14422.98|14506.53|14426.53|14506.53|14426.53|14502.98|14422.98|10
1723822790000|2024-08-16 15:39:50|14506.61|14426.61|14508.59|14428.59|14508.59|14428.59|14506.3|14426.3|10
1723822800000|2024-08-16 15:40:00|14508.78|14428.78|14513.06|14433.06|14513.06|14433.06|14508.78|14428.78|10
1723822810000|2024-08-16 15:40:10|14513.12|14433.12|14519.54|14439.54|14519.54|14439.54|14513.12|14433.12|10
1723822820000|2024-08-16 15:40:20|14519.78|14439.78|14524.74|14444.74|14524.74|14444.74|14519.55|14439.55|10
1723822830000|2024-08-16 15:40:30|14524.62|14444.62|14525.46|14445.46|14525.63|14445.63|14524.03|14444.03|10
1723822840000|2024-08-16 15:40:40|14525.8|14445.8|14537|14457|14537|14457|14525.8|14445.8|10
1723822850000|2024-08-16 15:40:50|14537.25|14457.25|14538.69|14458.69|14539.88|14459.88|14537.25|14457.25|10
1723822860000|2024-08-16 15:41:00|14538.46|14458.46|14537.66|14457.66|14538.79|14458.79|14537.57|14457.57|10
1723822870000|2024-08-16 15:41:10|14537.77|14457.77|14538.54|14458.54|14538.54|14458.54|14537.25|14457.25|10
1723822880000|2024-08-16 15:41:20|14538.51|14458.51|14535.46|14455.46|14538.51|14458.51|14535.46|14455.46|10
1723822890000|2024-08-16 15:41:30|14534.98|14454.98|14531.8|14451.8|14534.99|14454.99|14531.8|14451.8|10
1723822900000|2024-08-16 15:41:40|14530.94|14450.94|14533.3|14453.3|14533.3|14453.3|14530.92|14450.92|10
1723822910000|2024-08-16 15:41:50|14532.98|14452.98|14532.87|14452.87|14532.98|14452.98|14531.96|14451.96|10
1723822920000|2024-08-16 15:42:00|14532.68|14452.68|14532.42|14452.42|14532.68|14452.68|14531.89|14451.89|10
1723822930000|2024-08-16 15:42:10|14532.09|14452.09|14531.75|14451.75|14532.09|14452.09|14531.52|14451.52|10
1723822940000|2024-08-16 15:42:20|14531.45|14451.45|14530.51|14450.51|14531.62|14451.62|14530.39|14450.39|10
1723822950000|2024-08-16 15:42:30|14530.5|14450.5|14531.2|14451.2|14531.43|14451.43|14530.5|14450.5|10
1723822960000|2024-08-16 15:42:40|14531.07|14451.07|14531.68|14451.68|14531.68|14451.68|14530.62|14450.62|10
1723822970000|2024-08-16 15:42:50|14531.69|14451.69|14533.31|14453.31|14533.31|14453.31|14531.69|14451.69|9
1723822980000|2024-08-16 15:43:00|14533.75|14453.75|14535.71|14455.71|14535.71|14455.71|14533.75|14453.75|10
1723822990000|2024-08-16 15:43:10|14535.72|14455.72|14532.38|14452.38|14535.72|14455.72|14532.38|14452.38|10
1723823000000|2024-08-16 15:43:20|14531.93|14451.93|14533.03|14453.03|14533.03|14453.03|14531.69|14451.69|10
1723823010000|2024-08-16 15:43:30|14533.23|14453.23|14535.14|14455.14|14535.14|14455.14|14533.23|14453.23|10
1723823020000|2024-08-16 15:43:40|14534.84|14454.84|14533.87|14453.87|14535.16|14455.16|14533.87|14453.87|10
1723823030000|2024-08-16 15:43:50|14533.86|14453.86|14533.39|14453.39|14534.03|14454.03|14533.38|14453.38|10
1723823040000|2024-08-16 15:44:00|14533.47|14453.47|14533.57|14453.57|14533.88|14453.88|14533.47|14453.47|9
1723823050000|2024-08-16 15:44:10|14533.47|14453.47|14535.26|14455.26|14535.26|14455.26|14533.47|14453.47|10
1723823060000|2024-08-16 15:44:20|14536.29|14456.29|14539.41|14459.41|14539.41|14459.41|14536.29|14456.29|10
1723823070000|2024-08-16 15:44:30|14539.8|14459.8|14541.27|14461.27|14541.31|14461.31|14539.8|14459.8|10
1723823080000|2024-08-16 15:44:40|14541.48|14461.48|14545.3|14465.3|14545.3|14465.3|14541.48|14461.48|10
1723823090000|2024-08-16 15:44:50|14546.07|14466.07|14544.78|14464.78|14546.91|14466.91|14544.78|14464.78|10
1723823100000|2024-08-16 15:45:00|14544.13|14464.13|14543.35|14463.35|14544.13|14464.13|14542.31|14462.31|10
1723823110000|2024-08-16 15:45:10|14544.76|14464.76|14544.41|14464.41|14546.29|14466.29|14543.93|14463.93|10
1723823120000|2024-08-16 15:45:20|14544.52|14464.52|14543.52|14463.52|14545.36|14465.36|14543.52|14463.52|10
1723823130000|2024-08-16 15:45:30|14542.59|14462.59|14543.05|14463.05|14543.21|14463.21|14541.9|14461.9|10
1723823140000|2024-08-16 15:45:40|14543.17|14463.17|14543.05|14463.05|14543.29|14463.29|14542.25|14462.25|10
1723823150000|2024-08-16 15:45:50|14543.65|14463.65|14543.58|14463.58|14544.27|14464.27|14543.58|14463.58|9
1723823160000|2024-08-16 15:46:00|14543.73|14463.73|14540.95|14460.95|14543.97|14463.97|14540.95|14460.95|10
1723823170000|2024-08-16 15:46:10|14540.98|14460.98|14533.39|14453.39|14540.98|14460.98|14533.39|14453.39|10
1723823180000|2024-08-16 15:46:20|14531.96|14451.96|14527.54|14447.54|14531.96|14451.96|14527.54|14447.54|10
1723823190000|2024-08-16 15:46:30|14527.74|14447.74|14529.35|14449.35|14530.16|14450.16|14527.74|14447.74|10
1723823200000|2024-08-16 15:46:40|14529.12|14449.12|14529.78|14449.78|14530.12|14450.12|14529.12|14449.12|10
1723823210000|2024-08-16 15:46:50|14530.32|14450.32|14528.66|14448.66|14530.53|14450.53|14528.66|14448.66|10
1723823220000|2024-08-16 15:47:00|14528.83|14448.83|14521.74|14441.74|14528.93|14448.93|14521.74|14441.74|10
1723823230000|2024-08-16 15:47:10|14522.17|14442.17|14522.43|14442.43|14522.79|14442.79|14522.17|14442.17|10
1723823240000|2024-08-16 15:47:20|14518.07|14438.07|14516.64|14436.64|14518.07|14438.07|14515.58|14435.58|10
1723823250000|2024-08-16 15:47:30|14516.53|14436.53|14513.32|14433.32|14516.53|14436.53|14513.32|14433.32|10
1723823260000|2024-08-16 15:47:40|14513.3|14433.3|14512.21|14432.21|14525.52|14445.52|14511.96|14431.96|10
1723823270000|2024-08-16 15:47:50|14512.26|14432.26|14509.42|14429.42|14512.26|14432.26|14508.96|14428.96|10
1723823280000|2024-08-16 15:48:00|14509.6|14429.6|14509.5|14429.5|14510.46|14430.46|14509.5|14429.5|10
1723823290000|2024-08-16 15:48:10|14509.54|14429.54|14507.59|14427.59|14510.05|14430.05|14507.59|14427.59|10
1723823300000|2024-08-16 15:48:20|14507.48|14427.48|14507.1|14427.1|14507.48|14427.48|14506.95|14426.95|9
1723823310000|2024-08-16 15:48:30|14506.84|14426.84|14504.12|14424.12|14506.84|14426.84|14504.12|14424.12|10
1723823320000|2024-08-16 15:48:40|14503.37|14423.37|14498.4|14418.4|14503.37|14423.37|14498.4|14418.4|10
1723823330000|2024-08-16 15:48:50|14498.46|14418.46|14499.55|14419.55|14499.81|14419.81|14498.37|14418.37|10
1723823340000|2024-08-16 15:49:00|14499.78|14419.78|14498.7|14418.7|14500.35|14420.35|14498.57|14418.57|10
1723823350000|2024-08-16 15:49:10|14498.02|14418.02|14500.4|14420.4|14500.4|14420.4|14497.93|14417.93|9
1723823360000|2024-08-16 15:49:20|14500.65|14420.65|14502.23|14422.23|14502.23|14422.23|14500.65|14420.65|10
1723823370000|2024-08-16 15:49:30|14502.43|14422.43|14503.26|14423.26|14503.26|14423.26|14502.43|14422.43|8
1723823380000|2024-08-16 15:49:40|14502.95|14422.95|14503.17|14423.17|14503.19|14423.19|14502.34|14422.34|9
1723823390000|2024-08-16 15:49:50|14502.8|14422.8|14503.38|14423.38|14503.59|14423.59|14502.8|14422.8|10
1723823400000|2024-08-16 15:50:00|14503.35|14423.35|14501.89|14421.89|14503.51|14423.51|14501.89|14421.89|10
1723823410000|2024-08-16 15:50:10|14501.6|14421.6|14495.07|14415.07|14501.6|14421.6|14495.07|14415.07|10
1723823420000|2024-08-16 15:50:20|14494.97|14414.97|14491.45|14411.45|14494.97|14414.97|14491.45|14411.45|10
1723823430000|2024-08-16 15:50:30|14491.74|14411.74|14488.58|14408.58|14491.74|14411.74|14488.58|14408.58|10
1723823440000|2024-08-16 15:50:40|14488.54|14408.54|14483.4|14403.4|14488.54|14408.54|14483.4|14403.4|10
1723823450000|2024-08-16 15:50:50|14482.98|14402.98|14481.59|14401.59|14483.03|14403.03|14481.43|14401.43|10
1723823460000|2024-08-16 15:51:00|14481.56|14401.56|14479.91|14399.91|14482.57|14402.57|14479.91|14399.91|10
1723823470000|2024-08-16 15:51:10|14479.86|14399.86|14480.68|14400.68|14481.22|14401.22|14479.86|14399.86|10
1723823480000|2024-08-16 15:51:20|14480.94|14400.94|14481.68|14401.68|14482.55|14402.55|14480.94|14400.94|9
1723823490000|2024-08-16 15:51:30|14481.82|14401.82|14481.76|14401.76|14482.23|14402.23|14481.39|14401.39|10
1723823500000|2024-08-16 15:51:40|14482.1|14402.1|14484.31|14404.31|14484.31|14404.31|14482.1|14402.1|9
1723823510000|2024-08-16 15:51:50|14484.6|14404.6|14486.33|14406.33|14486.33|14406.33|14484.6|14404.6|10
1723823520000|2024-08-16 15:52:00|14488.39|14408.39|14491.63|14411.63|14491.63|14411.63|14488.37|14408.37|10
1723823530000|2024-08-16 15:52:10|14492.29|14412.29|14492.72|14412.72|14492.72|14412.72|14492.29|14412.29|10
1723823540000|2024-08-16 15:52:20|14493.42|14413.42|14494.88|14414.88|14494.88|14414.88|14493.42|14413.42|10
1723823550000|2024-08-16 15:52:30|14494.94|14414.94|14498.12|14418.12|14498.12|14418.12|14494.92|14414.92|10
1723823560000|2024-08-16 15:52:40|14498.83|14418.83|14499.92|14419.92|14499.92|14419.92|14498.78|14418.78|10
1723823570000|2024-08-16 15:52:50|14500.05|14420.05|14499.9|14419.9|14500.27|14420.27|14499.9|14419.9|10
1723823580000|2024-08-16 15:53:00|14498.84|14418.84|14499.2|14419.2|14499.28|14419.28|14498.08|14418.08|10
1723823590000|2024-08-16 15:53:10|14499.11|14419.11|14504.36|14424.36|14504.36|14424.36|14499.04|14419.04|10
1723823600000|2024-08-16 15:53:20|14505.5|14425.5|14507.68|14427.68|14507.79|14427.79|14505.08|14425.08|10
1723823610000|2024-08-16 15:53:30|14507.87|14427.87|14506.4|14426.4|14507.87|14427.87|14506.4|14426.4|10
1723823620000|2024-08-16 15:53:40|14505.96|14425.96|14503.3|14423.3|14505.96|14425.96|14503.3|14423.3|9
1723823630000|2024-08-16 15:53:50|14503.46|14423.46|14502.87|14422.87|14503.48|14423.48|14502.87|14422.87|10
1723823640000|2024-08-16 15:54:00|14502.76|14422.76|14502.01|14422.01|14503.04|14423.04|14502.01|14422.01|9
1723823650000|2024-08-16 15:54:10|14501.76|14421.76|14500.67|14420.67|14501.76|14421.76|14500.35|14420.35|10
1723823660000|2024-08-16 15:54:20|14500.68|14420.68|14502.87|14422.87|14502.92|14422.92|14500.68|14420.68|10
1723823670000|2024-08-16 15:54:30|14503.2|14423.2|14505.17|14425.17|14505.38|14425.38|14503.2|14423.2|10
1723823680000|2024-08-16 15:54:40|14505.3|14425.3|14507.01|14427.01|14507.01|14427.01|14505.24|14425.24|9
1723823690000|2024-08-16 15:54:50|14507.38|14427.38|14507.03|14427.03|14507.64|14427.64|14506.86|14426.86|10
1723823700000|2024-08-16 15:55:00|14507.1|14427.1|14507.51|14427.51|14507.51|14427.51|14507.02|14427.02|9
1723823710000|2024-08-16 15:55:10|14507.19|14427.19|14508.13|14428.13|14508.13|14428.13|14507.19|14427.19|10
1723823720000|2024-08-16 15:55:20|14510.01|14430.01|14514.99|14434.99|14514.99|14434.99|14510.01|14430.01|10
1723823730000|2024-08-16 15:55:30|14515.35|14435.35|14517.98|14437.98|14517.98|14437.98|14515.35|14435.35|10
1723823740000|2024-08-16 15:55:40|14518.6|14438.6|14520.65|14440.65|14520.65|14440.65|14518.6|14438.6|9
1723823750000|2024-08-16 15:55:50|14520.89|14440.89|14522.7|14442.7|14522.7|14442.7|14520.68|14440.68|10
1723823760000|2024-08-16 15:56:00|14523.18|14443.18|14527.16|14447.16|14527.16|14447.16|14523.18|14443.18|9
1723823770000|2024-08-16 15:56:10|14527.54|14447.54|14533.27|14453.27|14533.27|14453.27|14527.54|14447.54|10
1723823780000|2024-08-16 15:56:20|14533.55|14453.55|14536.63|14456.63|14536.63|14456.63|14533.25|14453.25|10
1723823790000|2024-08-16 15:56:30|14536.55|14456.55|14537.4|14457.4|14537.7|14457.7|14536.55|14456.55|10
1723823800000|2024-08-16 15:56:40|14537.32|14457.32|14537.71|14457.71|14538.35|14458.35|14537.1|14457.1|10
1723823810000|2024-08-16 15:56:50|14537.78|14457.78|14536.75|14456.75|14538.1|14458.1|14536.75|14456.75|10
1723823820000|2024-08-16 15:57:00|14538.68|14458.68|14540.36|14460.36|14540.36|14460.36|14538.04|14458.04|10
1723823830000|2024-08-16 15:57:10|14541.07|14461.07|14544.17|14464.17|14544.17|14464.17|14541.07|14461.07|10
1723823840000|2024-08-16 15:57:20|14544.36|14464.36|14544.23|14464.23|14544.73|14464.73|14544.23|14464.23|9
1723823850000|2024-08-16 15:57:30|14544.62|14464.62|14544.77|14464.77|14545.1|14465.1|14544.6|14464.6|10
1723823860000|2024-08-16 15:57:40|14544.61|14464.61|14544.63|14464.63|14545.22|14465.22|14544.46|14464.46|10
1723823870000|2024-08-16 15:57:50|14544.53|14464.53|14546.26|14466.26|14546.26|14466.26|14544.53|14464.53|10
1723823880000|2024-08-16 15:58:00|14546.69|14466.69|14549.43|14469.43|14549.75|14469.75|14546.69|14466.69|10
1723823890000|2024-08-16 15:58:10|14550.09|14470.09|14548.59|14468.59|14550.25|14470.25|14548.59|14468.59|10
1723823900000|2024-08-16 15:58:20|14548.48|14468.48|14548.1|14468.1|14548.53|14468.53|14548|14468|10
1723823910000|2024-08-16 15:58:30|14548.09|14468.09|14547.67|14467.67|14548.2|14468.2|14547.39|14467.39|9
1723823920000|2024-08-16 15:58:40|14547.48|14467.48|14548.41|14468.41|14548.42|14468.42|14547.48|14467.48|10
1723823930000|2024-08-16 15:58:50|14548.46|14468.46|14548.78|14468.78|14548.83|14468.83|14548.46|14468.46|10
1723823940000|2024-08-16 15:59:00|14548.47|14468.47|14549.14|14469.14|14549.26|14469.26|14548.47|14468.47|9
1723823950000|2024-08-16 15:59:10|14548.72|14468.72|14550.27|14470.27|14550.27|14470.27|14548.71|14468.71|9
1723823960000|2024-08-16 15:59:20|14550.59|14470.59|14549.78|14469.78|14550.67|14470.67|14549.78|14469.78|10
1723823970000|2024-08-16 15:59:30|14549.91|14469.91|14549.99|14469.99|14549.99|14469.99|14549.61|14469.61|10
1723823980000|2024-08-16 15:59:40|14550.22|14470.22|14549.9|14469.9|14550.49|14470.49|14549.9|14469.9|10
1723823990000|2024-08-16 15:59:50|14550.02|14470.02|14549.06|14469.06|14550.37|14470.37|14549.06|14469.06|9
1723824000000|2024-08-16 16:00:00|14549.05|14469.05|14547.98|14467.98|14549.05|14469.05|14547.52|14467.52|9
1723824010000|2024-08-16 16:00:10|14547.87|14467.87|14543.93|14463.93|14547.87|14467.87|14543.93|14463.93|9
1723824020000|2024-08-16 16:00:20|14543.52|14463.52|14545.54|14465.54|14545.86|14465.86|14543.52|14463.52|10
1723824030000|2024-08-16 16:00:30|14545.61|14465.61|14546.31|14466.31|14546.31|14466.31|14544.95|14464.95|10
1723824040000|2024-08-16 16:00:40|14547.08|14467.08|14546.74|14466.74|14547.6|14467.6|14546.26|14466.26|10
1723824050000|2024-08-16 16:00:50|14546.87|14466.87|14545.95|14465.95|14547.01|14467.01|14545.86|14465.86|10
1723824060000|2024-08-16 16:01:00|14546.08|14466.08|14547|14467|14547.47|14467.47|14545.33|14465.33|10
1723824070000|2024-08-16 16:01:10|14546.42|14466.42|14544.44|14464.44|14546.52|14466.52|14543.42|14463.42|10
1723824080000|2024-08-16 16:01:20|14544.07|14464.07|14542.02|14462.02|14544.17|14464.17|14542.02|14462.02|10
1723824090000|2024-08-16 16:01:30|14541.76|14461.76|14541.4|14461.4|14541.86|14461.86|14540.31|14460.31|10
1723824100000|2024-08-16 16:01:40|14542.37|14462.37|14543.58|14463.58|14543.6|14463.6|14541.99|14461.99|10
1723824110000|2024-08-16 16:01:50|14543.14|14463.14|14544.23|14464.23|14544.23|14464.23|14543.14|14463.14|10
1723824120000|2024-08-16 16:02:00|14544.27|14464.27|14544.87|14464.87|14544.87|14464.87|14543.92|14463.92|9
1723824130000|2024-08-16 16:02:10|14545.16|14465.16|14547.33|14467.33|14547.33|14467.33|14545.16|14465.16|10
1723824140000|2024-08-16 16:02:20|14548.59|14468.59|14548.42|14468.42|14549.59|14469.59|14548.4|14468.4|10
1723824150000|2024-08-16 16:02:30|14548.4|14468.4|14544.59|14464.59|14548.4|14468.4|14544.59|14464.59|10
1723824160000|2024-08-16 16:02:40|14543.5|14463.5|14538.32|14458.32|14543.5|14463.5|14538.32|14458.32|10
1723824170000|2024-08-16 16:02:50|14537.73|14457.73|14532.91|14452.91|14537.73|14457.73|14532.41|14452.41|10
1723824180000|2024-08-16 16:03:00|14531.14|14451.14|14528.98|14448.98|14531.99|14451.99|14528.98|14448.98|10
1723824190000|2024-08-16 16:03:10|14527.98|14447.98|14528.16|14448.16|14528.25|14448.25|14527.33|14447.33|10
1723824200000|2024-08-16 16:03:20|14528.6|14448.6|14529.36|14449.36|14529.36|14449.36|14528.6|14448.6|10
1723824210000|2024-08-16 16:03:30|14529.65|14449.65|14530.15|14450.15|14530.32|14450.32|14529.42|14449.42|10
1723824220000|2024-08-16 16:03:40|14530.79|14450.79|14534.02|14454.02|14534.02|14454.02|14530.79|14450.79|10
1723824230000|2024-08-16 16:03:50|14533.98|14453.98|14534.38|14454.38|14534.46|14454.46|14533.51|14453.51|9
1723824240000|2024-08-16 16:04:00|14534.23|14454.23|14535.73|14455.73|14535.82|14455.82|14534.13|14454.13|10
1723824250000|2024-08-16 16:04:10|14536.15|14456.15|14538.31|14458.31|14538.31|14458.31|14536.15|14456.15|10
1723824260000|2024-08-16 16:04:20|14538.87|14458.87|14540.23|14460.23|14540.23|14460.23|14538.65|14458.65|10
1723824270000|2024-08-16 16:04:30|14540.43|14460.43|14542.22|14462.22|14542.22|14462.22|14540.43|14460.43|10
1723824280000|2024-08-16 16:04:40|14542.27|14462.27|14543.53|14463.53|14544.25|14464.25|14542.27|14462.27|10
1723824290000|2024-08-16 16:04:50|14544.89|14464.89|14544.64|14464.64|14545.26|14465.26|14544.11|14464.11|10
1723824300000|2024-08-16 16:05:00|14544.39|14464.39|14544.47|14464.47|14544.91|14464.91|14543.94|14463.94|10
1723824310000|2024-08-16 16:05:10|14544.86|14464.86|14546.94|14466.94|14546.94|14466.94|14544.51|14464.51|10
1723824320000|2024-08-16 16:05:20|14548.1|14468.1|14548.1|14468.1|14549.65|14469.65|14547.99|14467.99|10
1723824330000|2024-08-16 16:05:30|14548.44|14468.44|14547.28|14467.28|14548.44|14468.44|14547.11|14467.11|10
1723824340000|2024-08-16 16:05:40|14547|14467|14548.99|14468.99|14548.99|14468.99|14547|14467|10
1723824350000|2024-08-16 16:05:50|14549.16|14469.16|14553.43|14473.43|14553.43|14473.43|14549.16|14469.16|10
1723824360000|2024-08-16 16:06:00|14553.63|14473.63|14557.18|14477.18|14557.32|14477.32|14553.63|14473.63|10
1723824370000|2024-08-16 16:06:10|14557.15|14477.15|14552.76|14472.76|14557.15|14477.15|14552.76|14472.76|10
1723824380000|2024-08-16 16:06:20|14552.53|14472.53|14548.95|14468.95|14552.58|14472.58|14548.95|14468.95|10
1723824390000|2024-08-16 16:06:30|14548.27|14468.27|14546.29|14466.29|14548.27|14468.27|14546.29|14466.29|10
1723824400000|2024-08-16 16:06:40|14546.07|14466.07|14545.49|14465.49|14546.71|14466.71|14545.49|14465.49|10
1723824410000|2024-08-16 16:06:50|14545.67|14465.67|14545.44|14465.44|14545.69|14465.69|14545.26|14465.26|10
1723824420000|2024-08-16 16:07:00|14545.09|14465.09|14546.15|14466.15|14546.2|14466.2|14545.04|14465.04|9
1723824430000|2024-08-16 16:07:10|14545.88|14465.88|14544.9|14464.9|14545.93|14465.93|14544.51|14464.51|9
1723824440000|2024-08-16 16:07:20|14545.08|14465.08|14545.04|14465.04|14545.08|14465.08|14544.01|14464.01|10
1723824450000|2024-08-16 16:07:30|14544.7|14464.7|14546.1|14466.1|14546.14|14466.14|14544.7|14464.7|9
1723824460000|2024-08-16 16:07:40|14546.32|14466.32|14543.52|14463.52|14546.32|14466.32|14543.39|14463.39|10
1723824470000|2024-08-16 16:07:50|14543.92|14463.92|14544.84|14464.84|14544.84|14464.84|14543.92|14463.92|9
1723824480000|2024-08-16 16:08:00|14545.51|14465.51|14548.01|14468.01|14548.01|14468.01|14545.51|14465.51|10
1723824490000|2024-08-16 16:08:10|14548.25|14468.25|14550.27|14470.27|14550.27|14470.27|14547.99|14467.99|10
1723824500000|2024-08-16 16:08:20|14550.22|14470.22|14556.5|14476.5|14556.5|14476.5|14550.22|14470.22|10
1723824510000|2024-08-16 16:08:30|14558.42|14478.42|14561.67|14481.67|14561.67|14481.67|14558.28|14478.28|10
1723824520000|2024-08-16 16:08:40|14561.84|14481.84|14564.05|14484.05|14564.05|14484.05|14561.84|14481.84|10
1723824530000|2024-08-16 16:08:50|14564.19|14484.19|14564.39|14484.39|14564.83|14484.83|14564.18|14484.18|10
1723824540000|2024-08-16 16:09:00|14564.43|14484.43|14567.34|14487.34|14567.63|14487.63|14564.07|14484.07|10
1723824550000|2024-08-16 16:09:10|14567.08|14487.08|14567.49|14487.49|14567.49|14487.49|14566.64|14486.64|10
1723824560000|2024-08-16 16:09:20|14567.53|14487.53|14568.53|14488.53|14568.68|14488.68|14567.53|14487.53|10
1723824570000|2024-08-16 16:09:30|14568.59|14488.59|14568.96|14488.96|14568.96|14488.96|14568.46|14488.46|9
1723824580000|2024-08-16 16:09:40|14569.15|14489.15|14575.56|14495.56|14575.56|14495.56|14569.15|14489.15|10
1723824590000|2024-08-16 16:09:50|14575.55|14495.55|14575.22|14495.22|14575.8|14495.8|14574.3|14494.3|10
1723824600000|2024-08-16 16:10:00|14575.68|14495.68|14578.4|14498.4|14578.4|14498.4|14575.68|14495.68|10
1723824610000|2024-08-16 16:10:10|14578.91|14498.91|14578.11|14498.11|14581.34|14501.34|14578.11|14498.11|10
1723824620000|2024-08-16 16:10:20|14577.29|14497.29|14574.51|14494.51|14577.29|14497.29|14573.46|14493.46|10
1723824630000|2024-08-16 16:10:30|14575.59|14495.59|14575.49|14495.49|14576.38|14496.38|14575.06|14495.06|10
1723824640000|2024-08-16 16:10:40|14573.82|14493.82|14572.87|14492.87|14573.82|14493.82|14572.46|14492.46|10
1723824650000|2024-08-16 16:10:50|14572.64|14492.64|14572.15|14492.15|14572.79|14492.79|14572.08|14492.08|10
1723824660000|2024-08-16 16:11:00|14572.42|14492.42|14572.07|14492.07|14572.42|14492.42|14572|14492|10
1723824670000|2024-08-16 16:11:10|14571.86|14491.86|14571.61|14491.61|14572.15|14492.15|14571.61|14491.61|10
1723824680000|2024-08-16 16:11:20|14570.83|14490.83|14569.52|14489.52|14570.83|14490.83|14569.52|14489.52|10
1723824690000|2024-08-16 16:11:30|14569.53|14489.53|14571.2|14491.2|14571.2|14491.2|14569.53|14489.53|9
1723824700000|2024-08-16 16:11:40|14571.09|14491.09|14569.45|14489.45|14571.09|14491.09|14569.45|14489.45|10
1723824710000|2024-08-16 16:11:50|14568.85|14488.85|14567.78|14487.78|14568.85|14488.85|14567.78|14487.78|9
1723824720000|2024-08-16 16:12:00|14567.93|14487.93|14566.75|14486.75|14567.93|14487.93|14566.56|14486.56|10
1723824730000|2024-08-16 16:12:10|14566.63|14486.63|14566.42|14486.42|14566.63|14486.63|14565.98|14485.98|10
1723824740000|2024-08-16 16:12:20|14566.48|14486.48|14567.02|14487.02|14568.11|14488.11|14566.48|14486.48|10
1723824750000|2024-08-16 16:12:30|14567.13|14487.13|14568.43|14488.43|14568.44|14488.44|14567.13|14487.13|9
1723824760000|2024-08-16 16:12:40|14568.53|14488.53|14568.07|14488.07|14568.53|14488.53|14567.91|14487.91|10
1723824770000|2024-08-16 16:12:50|14567.98|14487.98|14570.3|14490.3|14570.38|14490.38|14567.95|14487.95|10
1723824780000|2024-08-16 16:13:00|14570.35|14490.35|14572.74|14492.74|14572.74|14492.74|14570.32|14490.32|10
1723824790000|2024-08-16 16:13:10|14573.68|14493.68|14576.62|14496.62|14576.62|14496.62|14573.68|14493.68|10
1723824800000|2024-08-16 16:13:20|14576.3|14496.3|14577.58|14497.58|14577.87|14497.87|14576.3|14496.3|8
1723824810000|2024-08-16 16:13:30|14577.7|14497.7|14578.83|14498.83|14578.83|14498.83|14577.55|14497.55|10
1723824820000|2024-08-16 16:13:40|14579.21|14499.21|14580.05|14500.05|14580.15|14500.15|14579.16|14499.16|10
1723824830000|2024-08-16 16:13:50|14579.44|14499.44|14579.96|14499.96|14579.96|14499.96|14578.8|14498.8|10
1723824840000|2024-08-16 16:14:00|14581.26|14501.26|14589.49|14509.49|14589.49|14509.49|14581.26|14501.26|10
1723824850000|2024-08-16 16:14:10|14589.8|14509.8|14594.05|14514.05|14594.08|14514.08|14589.8|14509.8|10
1723824860000|2024-08-16 16:14:20|14594.07|14514.07|14594.3|14514.3|14595.15|14515.15|14594.07|14514.07|9
1723824870000|2024-08-16 16:14:30|14594.08|14514.08|14591.46|14511.46|14594.08|14514.08|14591.46|14511.46|10
1723824880000|2024-08-16 16:14:40|14591.01|14511.01|14589.83|14509.83|14591.03|14511.03|14589.83|14509.83|10
1723824890000|2024-08-16 16:14:50|14589.8|14509.8|14590.98|14510.98|14591|14511|14589.59|14509.59|10
1723824900000|2024-08-16 16:15:00|14590.86|14510.86|14591.51|14511.51|14591.7|14511.7|14590.86|14510.86|10
1723824910000|2024-08-16 16:15:10|14591.11|14511.11|14587.19|14507.19|14591.11|14511.11|14587.1|14507.1|10
1723824920000|2024-08-16 16:15:20|14587.3|14507.3|14586.77|14506.77|14587.51|14507.51|14586.75|14506.75|10
1723824930000|2024-08-16 16:15:30|14586.2|14506.2|14584.18|14504.18|14586.21|14506.21|14584.18|14504.18|10
1723824940000|2024-08-16 16:15:40|14584.14|14504.14|14583.07|14503.07|14584.14|14504.14|14583.01|14503.01|10
1723824950000|2024-08-16 16:15:50|14582.84|14502.84|14582.19|14502.19|14582.84|14502.84|14581.81|14501.81|10
1723824960000|2024-08-16 16:16:00|14582.24|14502.24|14585.46|14505.46|14585.46|14505.46|14582.24|14502.24|10
1723824970000|2024-08-16 16:16:10|14585.53|14505.53|14589.68|14509.68|14589.68|14509.68|14585.53|14505.53|10
1723824980000|2024-08-16 16:16:20|14590.06|14510.06|14594.38|14514.38|14594.38|14514.38|14590.06|14510.06|10
1723824990000|2024-08-16 16:16:30|14594.47|14514.47|14609.07|14529.07|14609.07|14529.07|14594.47|14514.47|10
1723825000000|2024-08-16 16:16:40|14611.03|14531.03|14616.48|14536.48|14616.48|14536.48|14611.03|14531.03|10
1723825010000|2024-08-16 16:16:50|14615.12|14535.12|14610.81|14530.81|14615.12|14535.12|14610.81|14530.81|9
1723825020000|2024-08-16 16:17:00|14610.48|14530.48|14609.01|14529.01|14610.48|14530.48|14607.48|14527.48|9
1723825030000|2024-08-16 16:17:10|14609.03|14529.03|14611.04|14531.04|14611.38|14531.38|14609.03|14529.03|10
1723825040000|2024-08-16 16:17:20|14610.84|14530.84|14607.6|14527.6|14611.34|14531.34|14607.6|14527.6|10
1723825050000|2024-08-16 16:17:30|14607.42|14527.42|14604.47|14524.47|14607.42|14527.42|14604.11|14524.11|10
1723825060000|2024-08-16 16:17:40|14604.52|14524.52|14603.48|14523.48|14604.97|14524.97|14603.08|14523.08|10
1723825070000|2024-08-16 16:17:50|14602.91|14522.91|14602.69|14522.69|14603.81|14523.81|14602.62|14522.62|10
1723825080000|2024-08-16 16:18:00|14602.51|14522.51|14604.48|14524.48|14604.48|14524.48|14601.68|14521.68|10
1723825090000|2024-08-16 16:18:10|14605.28|14525.28|14604.79|14524.79|14605.28|14525.28|14604.75|14524.75|10
1723825100000|2024-08-16 16:18:20|14604.68|14524.68|14603.36|14523.36|14604.68|14524.68|14603.36|14523.36|10
1723825110000|2024-08-16 16:18:30|14603.24|14523.24|14604.76|14524.76|14605.18|14525.18|14602.87|14522.87|10
1723825120000|2024-08-16 16:18:40|14604.36|14524.36|14606.91|14526.91|14606.96|14526.96|14603.84|14523.84|10
1723825130000|2024-08-16 16:18:50|14607.79|14527.79|14610.24|14530.24|14610.24|14530.24|14607.79|14527.79|10
1723825140000|2024-08-16 16:19:00|14610.44|14530.44|14610.79|14530.79|14611.1|14531.1|14610.27|14530.27|10
1723825150000|2024-08-16 16:19:10|14611.11|14531.11|14608.67|14528.67|14611.18|14531.18|14608.67|14528.67|10
1723825160000|2024-08-16 16:19:20|14608.5|14528.5|14611.76|14531.76|14611.76|14531.76|14608.5|14528.5|10
1723825170000|2024-08-16 16:19:30|14611.31|14531.31|14610.53|14530.53|14611.31|14531.31|14609.42|14529.42|10
1723825180000|2024-08-16 16:19:40|14610.55|14530.55|14607.78|14527.78|14610.72|14530.72|14607.78|14527.78|10
1723825190000|2024-08-16 16:19:50|14606.44|14526.44|14603.19|14523.19|14606.44|14526.44|14603.19|14523.19|10
1723825200000|2024-08-16 16:20:00|14603.18|14523.18|14601.92|14521.92|14603.18|14523.18|14601.92|14521.92|10
1723825210000|2024-08-16 16:20:10|14601.87|14521.87|14602.24|14522.24|14602.27|14522.27|14601.31|14521.31|10
1723825220000|2024-08-16 16:20:20|14602.43|14522.43|14601.35|14521.35|14602.5|14522.5|14600.56|14520.56|10
1723825230000|2024-08-16 16:20:30|14601.54|14521.54|14600.16|14520.16|14601.63|14521.63|14599.64|14519.64|10
1723825240000|2024-08-16 16:20:40|14600.48|14520.48|14602.82|14522.82|14602.82|14522.82|14600.48|14520.48|10
1723825250000|2024-08-16 16:20:50|14602.61|14522.61|14601.77|14521.77|14602.61|14522.61|14601.77|14521.77|10
1723825260000|2024-08-16 16:21:00|14601.33|14521.33|14601.28|14521.28|14601.8|14521.8|14600.92|14520.92|10
1723825270000|2024-08-16 16:21:10|14601.34|14521.34|14601.24|14521.24|14601.58|14521.58|14600.48|14520.48|9
1723825280000|2024-08-16 16:21:20|14601.39|14521.39|14603.66|14523.66|14603.66|14523.66|14601.28|14521.28|10
1723825290000|2024-08-16 16:21:30|14603.52|14523.52|14608.22|14528.22|14608.22|14528.22|14603.52|14523.52|10
1723825300000|2024-08-16 16:21:40|14608.37|14528.37|14609.46|14529.46|14610.49|14530.49|14608.37|14528.37|10
1723825310000|2024-08-16 16:21:50|14609.81|14529.81|14608.67|14528.67|14610.23|14530.23|14608.67|14528.67|10
1723825320000|2024-08-16 16:22:00|14607.84|14527.84|14607.19|14527.19|14608.04|14528.04|14606.81|14526.81|10
1723825330000|2024-08-16 16:22:10|14607.14|14527.14|14606.84|14526.84|14607.14|14527.14|14606.31|14526.31|10
1723825340000|2024-08-16 16:22:20|14606.82|14526.82|14608.05|14528.05|14608.05|14528.05|14606.82|14526.82|10
1723825350000|2024-08-16 16:22:30|14608.2|14528.2|14611.77|14531.77|14611.77|14531.77|14608.2|14528.2|10
1723825360000|2024-08-16 16:22:40|14611.89|14531.89|14612.23|14532.23|14612.36|14532.36|14611.65|14531.65|10
1723825370000|2024-08-16 16:22:50|14612.74|14532.74|14613.69|14533.69|14613.78|14533.78|14612.74|14532.74|10
1723825380000|2024-08-16 16:23:00|14613.67|14533.67|14612.6|14532.6|14613.81|14533.81|14612.44|14532.44|10
1723825390000|2024-08-16 16:23:10|14612.24|14532.24|14610.11|14530.11|14612.87|14532.87|14609.96|14529.96|10
1723825400000|2024-08-16 16:23:20|14610.17|14530.17|14611.53|14531.53|14611.53|14531.53|14609.18|14529.18|8
1723825410000|2024-08-16 16:23:30|14611.75|14531.75|14616.68|14536.68|14616.68|14536.68|14611.75|14531.75|10
1723825420000|2024-08-16 16:23:40|14616.65|14536.65|14623.6|14543.6|14623.88|14543.88|14616.65|14536.65|10
1723825430000|2024-08-16 16:23:50|14623.39|14543.39|14628.64|14548.64|14628.64|14548.64|14623.39|14543.39|10
1723825440000|2024-08-16 16:24:00|14628.61|14548.61|14628.22|14548.22|14632.12|14552.12|14628.22|14548.22|10
1723825450000|2024-08-16 16:24:10|14628.98|14548.98|14630.91|14550.91|14631.16|14551.16|14628.91|14548.91|10
1723825460000|2024-08-16 16:24:20|14631.89|14551.89|14631.49|14551.49|14631.95|14551.95|14631|14551|10
1723825470000|2024-08-16 16:24:30|14631.52|14551.52|14630.86|14550.86|14631.52|14551.52|14630.78|14550.78|9
1723825480000|2024-08-16 16:24:40|14630.92|14550.92|14629.82|14549.82|14630.92|14550.92|14629.3|14549.3|10
1723825490000|2024-08-16 16:24:50|14629.66|14549.66|14631.3|14551.3|14631.57|14551.57|14629.63|14549.63|10
1723825500000|2024-08-16 16:25:00|14630.86|14550.86|14630.28|14550.28|14630.86|14550.86|14630.17|14550.17|9
1723825510000|2024-08-16 16:25:10|14630.01|14550.01|14629.03|14549.03|14630.02|14550.02|14628.86|14548.86|10
1723825520000|2024-08-16 16:25:20|14628.48|14548.48|14627.77|14547.77|14628.48|14548.48|14627.77|14547.77|10
1723825530000|2024-08-16 16:25:30|14627.84|14547.84|14627.83|14547.83|14627.84|14547.84|14627.32|14547.32|8
1723825540000|2024-08-16 16:25:40|14627.74|14547.74|14628.11|14548.11|14628.27|14548.27|14627.74|14547.74|10
1723825550000|2024-08-16 16:25:50|14628.17|14548.17|14626.53|14546.53|14628.17|14548.17|14626.51|14546.51|9
1723825560000|2024-08-16 16:26:00|14626.24|14546.24|14625.39|14545.39|14626.55|14546.55|14625.31|14545.31|10
1723825570000|2024-08-16 16:26:10|14625.36|14545.36|14624.3|14544.3|14625.36|14545.36|14624.3|14544.3|8
1723825580000|2024-08-16 16:26:20|14624.33|14544.33|14623.93|14543.93|14624.33|14544.33|14623.54|14543.54|10
1723825590000|2024-08-16 16:26:30|14624.5|14544.5|14626.71|14546.71|14626.71|14546.71|14624.5|14544.5|10
1723825600000|2024-08-16 16:26:40|14627.3|14547.3|14630.78|14550.78|14630.79|14550.79|14627.3|14547.3|10
1723825610000|2024-08-16 16:26:50|14630.8|14550.8|14632.13|14552.13|14632.13|14552.13|14630.8|14550.8|10
1723825620000|2024-08-16 16:27:00|14631.84|14551.84|14634.29|14554.29|14634.29|14554.29|14631.84|14551.84|10
1723825630000|2024-08-16 16:27:10|14634.63|14554.63|14635.23|14555.23|14635.23|14555.23|14634.48|14554.48|10
1723825640000|2024-08-16 16:27:20|14635.31|14555.31|14635.54|14555.54|14635.92|14555.92|14635.31|14555.31|10
1723825650000|2024-08-16 16:27:30|14635.46|14555.46|14636.42|14556.42|14636.99|14556.99|14635.46|14555.46|10
1723825660000|2024-08-16 16:27:40|14636.53|14556.53|14638.05|14558.05|14638.05|14558.05|14636.53|14556.53|9
1723825670000|2024-08-16 16:27:50|14637.99|14557.99|14642.39|14562.39|14642.44|14562.44|14637.99|14557.99|9
1723825680000|2024-08-16 16:28:00|14642.49|14562.49|14639.25|14559.25|14642.49|14562.49|14639.25|14559.25|10
1723825690000|2024-08-16 16:28:10|14638.2|14558.2|14638.24|14558.24|14638.96|14558.96|14638.2|14558.2|9
1723825700000|2024-08-16 16:28:20|14638.61|14558.61|14638.98|14558.98|14639.15|14559.15|14637.91|14557.91|10
1723825710000|2024-08-16 16:28:30|14638.74|14558.74|14641.28|14561.28|14641.28|14561.28|14638.65|14558.65|10
1723825720000|2024-08-16 16:28:40|14640.7|14560.7|14640.54|14560.54|14640.91|14560.91|14640.01|14560.01|10
1723825730000|2024-08-16 16:28:50|14640.73|14560.73|14663.53|14583.53|14663.53|14583.53|14640.73|14560.73|10
1723825740000|2024-08-16 16:29:00|14664.27|14584.27|14678.79|14598.79|14679.18|14599.18|14664.27|14584.27|10
1723825750000|2024-08-16 16:29:10|14677.13|14597.13|14679|14599|14679.23|14599.23|14677.13|14597.13|10
1723825760000|2024-08-16 16:29:20|14678.88|14598.88|14684.91|14604.91|14684.91|14604.91|14678.88|14598.88|10
1723825770000|2024-08-16 16:29:30|14684.04|14604.04|14692.47|14612.47|14692.47|14612.47|14684.04|14604.04|10
1723825780000|2024-08-16 16:29:40|14693.98|14613.98|14700.5|14620.5|14700.5|14620.5|14693.98|14613.98|10
1723825790000|2024-08-16 16:29:50|14699.83|14619.83|14697.21|14617.21|14699.83|14619.83|14697.21|14617.21|9
1723825800000|2024-08-16 16:30:00|14697.16|14617.16|14692.43|14612.43|14697.16|14617.16|14692.07|14612.07|10
1723825810000|2024-08-16 16:30:10|14692.76|14612.76|14692.42|14612.42|14694.26|14614.26|14692.42|14612.42|10
1723825820000|2024-08-16 16:30:20|14692.05|14612.05|14696.43|14616.43|14696.94|14616.94|14691.47|14611.47|10
1723825830000|2024-08-16 16:30:30|14697.74|14617.74|14699.55|14619.55|14699.98|14619.98|14697.74|14617.74|10
1723825840000|2024-08-16 16:30:40|14699.37|14619.37|14701.35|14621.35|14701.35|14621.35|14699.17|14619.17|10
1723825850000|2024-08-16 16:30:50|14700.94|14620.94|14701.13|14621.13|14701.13|14621.13|14700.55|14620.55|10
1723825860000|2024-08-16 16:31:00|14701.51|14621.51|14703.38|14623.38|14703.85|14623.85|14700.7|14620.7|10
1723825870000|2024-08-16 16:31:10|14704.48|14624.48|14712.58|14632.58|14712.58|14632.58|14704.48|14624.48|10
1723825880000|2024-08-16 16:31:20|14712.67|14632.67|14717.21|14637.21|14717.28|14637.28|14712.67|14632.67|10
1723825890000|2024-08-16 16:31:30|14716.9|14636.9|14715.91|14635.91|14717.11|14637.11|14715.87|14635.87|10
1723825900000|2024-08-16 16:31:40|14714.37|14634.37|14714.7|14634.7|14714.7|14634.7|14712.79|14632.79|10
1723825910000|2024-08-16 16:31:50|14715.01|14635.01|14715.02|14635.02|14716.04|14636.04|14714.37|14634.37|10
1723825920000|2024-08-16 16:32:00|14715|14635|14714.89|14634.89|14716.32|14636.32|14714.1|14634.1|10
1723825930000|2024-08-16 16:32:10|14714.69|14634.69|14715.37|14635.37|14715.37|14635.37|14713.9|14633.9|10
1723825940000|2024-08-16 16:32:20|14714.62|14634.62|14710.08|14630.08|14714.62|14634.62|14710.08|14630.08|10
1723825950000|2024-08-16 16:32:30|14709.69|14629.69|14700.94|14620.94|14709.69|14629.69|14700.94|14620.94|10
1723825960000|2024-08-16 16:32:40|14699.57|14619.57|14698.23|14618.23|14699.57|14619.57|14698.23|14618.23|10
1723825970000|2024-08-16 16:32:50|14697.32|14617.32|14696.48|14616.48|14697.32|14617.32|14695.58|14615.58|10
1723825980000|2024-08-16 16:33:00|14696.74|14616.74|14696.97|14616.97|14696.97|14616.97|14695.15|14615.15|10
1723825990000|2024-08-16 16:33:10|14697.44|14617.44|14704.34|14624.34|14705.13|14625.13|14697.44|14617.44|10
1723826000000|2024-08-16 16:33:20|14703.83|14623.83|14706.29|14626.29|14706.48|14626.48|14703.83|14623.83|9
1723826010000|2024-08-16 16:33:30|14706.91|14626.91|14710.52|14630.52|14710.52|14630.52|14706.91|14626.91|10
1723826020000|2024-08-16 16:33:40|14710.75|14630.75|14707|14627|14710.75|14630.75|14707|14627|10
1723826030000|2024-08-16 16:33:50|14707.15|14627.15|14704.92|14624.92|14707.15|14627.15|14704.92|14624.92|10
1723826040000|2024-08-16 16:34:00|14704.76|14624.76|14704.89|14624.89|14704.89|14624.89|14703.03|14623.03|10
1723826050000|2024-08-16 16:34:10|14704.82|14624.82|14709.42|14629.42|14709.42|14629.42|14704.58|14624.58|10
1723826060000|2024-08-16 16:34:20|14709.85|14629.85|14711.48|14631.48|14711.88|14631.88|14709.85|14629.85|10
1723826070000|2024-08-16 16:34:30|14712.77|14632.77|14708.87|14628.87|14712.77|14632.77|14708.87|14628.87|9
1723826080000|2024-08-16 16:34:40|14708.5|14628.5|14706.14|14626.14|14708.5|14628.5|14706.12|14626.12|10
1723826090000|2024-08-16 16:34:50|14706.15|14626.15|14703.6|14623.6|14706.26|14626.26|14703.6|14623.6|10
1723826100000|2024-08-16 16:35:00|14703.48|14623.48|14703.23|14623.23|14704.76|14624.76|14703.23|14623.23|10
1723826110000|2024-08-16 16:35:10|14702.69|14622.69|14701.55|14621.55|14702.69|14622.69|14701.55|14621.55|10
1723826120000|2024-08-16 16:35:20|14701.43|14621.43|14701.67|14621.67|14701.74|14621.74|14700.45|14620.45|10
1723826130000|2024-08-16 16:35:30|14702.63|14622.63|14702.74|14622.74|14703.07|14623.07|14701.96|14621.96|10
1723826140000|2024-08-16 16:35:40|14700.3|14620.3|14699.69|14619.69|14700.3|14620.3|14699.32|14619.32|10
1723826150000|2024-08-16 16:35:50|14699.34|14619.34|14698.66|14618.66|14699.49|14619.49|14698.66|14618.66|9
1723826160000|2024-08-16 16:36:00|14698.77|14618.77|14697.41|14617.41|14698.77|14618.77|14697.41|14617.41|8
1723826170000|2024-08-16 16:36:10|14697.65|14617.65|14695.62|14615.62|14697.65|14617.65|14694.86|14614.86|10
1723826180000|2024-08-16 16:36:20|14695.72|14615.72|14700.72|14620.72|14700.72|14620.72|14695.72|14615.72|9
1723826190000|2024-08-16 16:36:30|14699.76|14619.76|14700.88|14620.88|14700.88|14620.88|14699.76|14619.76|10
1723826200000|2024-08-16 16:36:40|14701.26|14621.26|14703.28|14623.28|14703.28|14623.28|14701.26|14621.26|10
1723826210000|2024-08-16 16:36:50|14702.39|14622.39|14705.49|14625.49|14705.49|14625.49|14702.39|14622.39|10
1723826220000|2024-08-16 16:37:00|14705.16|14625.16|14702.79|14622.79|14705.16|14625.16|14702.79|14622.79|10
1723826230000|2024-08-16 16:37:10|14701.55|14621.55|14700.77|14620.77|14701.55|14621.55|14700.25|14620.25|10
1723826240000|2024-08-16 16:37:20|14701.87|14621.87|14701.82|14621.82|14702.14|14622.14|14701.58|14621.58|10
1723826250000|2024-08-16 16:37:30|14701.8|14621.8|14701.71|14621.71|14702.48|14622.48|14701.66|14621.66|10
1723826260000|2024-08-16 16:37:40|14701.48|14621.48|14698.27|14618.27|14701.52|14621.52|14698.05|14618.05|10
1723826270000|2024-08-16 16:37:50|14698.26|14618.26|14697.52|14617.52|14698.26|14618.26|14697.52|14617.52|10
1723826280000|2024-08-16 16:38:00|14697.47|14617.47|14693.87|14613.87|14697.47|14617.47|14693.55|14613.55|10
1723826290000|2024-08-16 16:38:10|14693.84|14613.84|14675.25|14595.25|14693.84|14613.84|14675.25|14595.25|10
1723826300000|2024-08-16 16:38:20|14672.97|14592.97|14649.91|14569.91|14672.97|14592.97|14649.91|14569.91|8
1723826310000|2024-08-16 16:38:30|14648.2|14568.2|14642.43|14562.43|14648.2|14568.2|14642.39|14562.39|10
1723826320000|2024-08-16 16:38:40|14641.6|14561.6|14638.15|14558.15|14641.6|14561.6|14636.2|14556.2|10
1723826330000|2024-08-16 16:38:50|14638.41|14558.41|14642.63|14562.63|14642.68|14562.68|14638.41|14558.41|10
1723826340000|2024-08-16 16:39:00|14643.42|14563.42|14648.48|14568.48|14649.42|14569.42|14643.42|14563.42|10
1723826350000|2024-08-16 16:39:10|14650.19|14570.19|14650.87|14570.87|14651.48|14571.48|14650.19|14570.19|9
1723826360000|2024-08-16 16:39:20|14651.09|14571.09|14645.31|14565.31|14651.09|14571.09|14645.31|14565.31|10
1723826370000|2024-08-16 16:39:30|14644.8|14564.8|14637.6|14557.6|14644.8|14564.8|14637.6|14557.6|10
1723826380000|2024-08-16 16:39:40|14637.52|14557.52|14641.24|14561.24|14641.24|14561.24|14636.87|14556.87|10
1723826390000|2024-08-16 16:39:50|14642|14562|14642.37|14562.37|14642.77|14562.77|14641.02|14561.02|10
1723826400000|2024-08-16 16:40:00|14642.26|14562.26|14640.01|14560.01|14642.26|14562.26|14640.01|14560.01|10
1723826410000|2024-08-16 16:40:10|14639.69|14559.69|14640.3|14560.3|14640.3|14560.3|14638.93|14558.93|10
1723826420000|2024-08-16 16:40:20|14640.48|14560.48|14637.41|14557.41|14640.76|14560.76|14637.41|14557.41|9
1723826430000|2024-08-16 16:40:30|14636.47|14556.47|14630.6|14550.6|14636.47|14556.47|14629.68|14549.68|10
1723826440000|2024-08-16 16:40:40|14631.37|14551.37|14631.86|14551.86|14631.86|14551.86|14630.37|14550.37|10
1723826450000|2024-08-16 16:40:50|14632.73|14552.73|14633.35|14553.35|14634.15|14554.15|14632.73|14552.73|10
1723826460000|2024-08-16 16:41:00|14633.08|14553.08|14633.71|14553.71|14634.09|14554.09|14632.74|14552.74|10
1723826470000|2024-08-16 16:41:10|14634.67|14554.67|14638.03|14558.03|14638.05|14558.05|14634.67|14554.67|9
1723826480000|2024-08-16 16:41:20|14639.38|14559.38|14645.05|14565.05|14645.21|14565.21|14639.38|14559.38|10
1723826490000|2024-08-16 16:41:30|14645.19|14565.19|14646.93|14566.93|14646.93|14566.93|14644.65|14564.65|10
1723826500000|2024-08-16 16:41:40|14646.91|14566.91|14645.39|14565.39|14646.95|14566.95|14645.24|14565.24|10
1723826510000|2024-08-16 16:41:50|14645.57|14565.57|14646.03|14566.03|14646.42|14566.42|14645.57|14565.57|10
1723826520000|2024-08-16 16:42:00|14646.11|14566.11|14645.99|14565.99|14646.11|14566.11|14644.99|14564.99|10
1723826530000|2024-08-16 16:42:10|14645.92|14565.92|14646.04|14566.04|14646.63|14566.63|14645.92|14565.92|10
1723826540000|2024-08-16 16:42:20|14645.51|14565.51|14643.21|14563.21|14645.51|14565.51|14643.21|14563.21|10
1723826550000|2024-08-16 16:42:30|14643.07|14563.07|14644.91|14564.91|14644.91|14564.91|14642.84|14562.84|10
1723826560000|2024-08-16 16:42:40|14645.19|14565.19|14650.51|14570.51|14650.51|14570.51|14645.19|14565.19|10
1723826570000|2024-08-16 16:42:50|14649.87|14569.87|14647.16|14567.16|14649.87|14569.87|14647.16|14567.16|10
1723826580000|2024-08-16 16:43:00|14646.91|14566.91|14648.37|14568.37|14648.37|14568.37|14646.79|14566.79|8
1723826590000|2024-08-16 16:43:10|14648.54|14568.54|14654.36|14574.36|14654.36|14574.36|14647.85|14567.85|10
1723826600000|2024-08-16 16:43:20|14654.85|14574.85|14653.64|14573.64|14654.97|14574.97|14653.35|14573.35|9
1723826610000|2024-08-16 16:43:30|14653.34|14573.34|14654.52|14574.52|14654.82|14574.82|14653.34|14573.34|10
1723826620000|2024-08-16 16:43:40|14654.51|14574.51|14653.64|14573.64|14654.59|14574.59|14653.64|14573.64|9
1723826630000|2024-08-16 16:43:50|14653.72|14573.72|14653.74|14573.74|14654.04|14574.04|14653.66|14573.66|10
1723826640000|2024-08-16 16:44:00|14653.44|14573.44|14652.34|14572.34|14653.45|14573.45|14652.34|14572.34|10
1723826650000|2024-08-16 16:44:10|14652.09|14572.09|14651.12|14571.12|14652.09|14572.09|14651.12|14571.12|9
1723826660000|2024-08-16 16:44:20|14650.89|14570.89|14649.45|14569.45|14651.12|14571.12|14648.77|14568.77|10
1723826670000|2024-08-16 16:44:30|14649.86|14569.86|14650.14|14570.14|14650.14|14570.14|14649.86|14569.86|10
1723826680000|2024-08-16 16:44:40|14650.11|14570.11|14649.99|14569.99|14650.11|14570.11|14649.83|14569.83|8
1723826690000|2024-08-16 16:44:50|14649.88|14569.88|14650.08|14570.08|14650.08|14570.08|14649.86|14569.86|8
1723826700000|2024-08-16 16:45:00|14651.44|14571.44|14652.99|14572.99|14652.99|14572.99|14651.44|14571.44|10
1723826710000|2024-08-16 16:45:10|14652.86|14572.86|14652.68|14572.68|14654.22|14574.22|14651.79|14571.79|10
1723826720000|2024-08-16 16:45:20|14652.14|14572.14|14649.55|14569.55|14652.14|14572.14|14649.38|14569.38|10
1723826730000|2024-08-16 16:45:30|14648.87|14568.87|14648.4|14568.4|14649.63|14569.63|14647.88|14567.88|10
1723826740000|2024-08-16 16:45:40|14648.38|14568.38|14647.99|14567.99|14648.48|14568.48|14647.79|14567.79|10
1723826750000|2024-08-16 16:45:50|14647.95|14567.95|14645.6|14565.6|14647.95|14567.95|14645.6|14565.6|10
1723826760000|2024-08-16 16:46:00|14644.79|14564.79|14643.27|14563.27|14644.79|14564.79|14641.99|14561.99|9
1723826770000|2024-08-16 16:46:10|14642.78|14562.78|14644.72|14564.72|14644.78|14564.78|14642.11|14562.11|10
1723826780000|2024-08-16 16:46:20|14644.67|14564.67|14643.07|14563.07|14644.89|14564.89|14642.97|14562.97|10
1723826790000|2024-08-16 16:46:30|14643.04|14563.04|14643.83|14563.83|14643.92|14563.92|14642.79|14562.79|10
1723826800000|2024-08-16 16:46:40|14643.52|14563.52|14641.84|14561.84|14643.85|14563.85|14641.84|14561.84|10
1723826810000|2024-08-16 16:46:50|14642.55|14562.55|14641.71|14561.71|14642.6|14562.6|14641.32|14561.32|10
1723826820000|2024-08-16 16:47:00|14640.98|14560.98|14640.99|14560.99|14641.61|14561.61|14640.98|14560.98|9
1723826830000|2024-08-16 16:47:10|14640.5|14560.5|14636.16|14556.16|14640.5|14560.5|14635.97|14555.97|10
1723826840000|2024-08-16 16:47:20|14636.54|14556.54|14631.58|14551.58|14636.54|14556.54|14631.58|14551.58|10
1723826850000|2024-08-16 16:47:30|14631.31|14551.31|14630.36|14550.36|14631.31|14551.31|14630.35|14550.35|10
1723826860000|2024-08-16 16:47:40|14630.59|14550.59|14627.46|14547.46|14630.59|14550.59|14627.46|14547.46|10
1723826870000|2024-08-16 16:47:50|14627.06|14547.06|14625.64|14545.64|14627.06|14547.06|14625.64|14545.64|10
1723826880000|2024-08-16 16:48:00|14626.03|14546.03|14623.77|14543.77|14626.03|14546.03|14623.45|14543.45|10
1723826890000|2024-08-16 16:48:10|14623.79|14543.79|14624.97|14544.97|14624.97|14544.97|14623.44|14543.44|10
1723826900000|2024-08-16 16:48:20|14624.46|14544.46|14624.75|14544.75|14626.33|14546.33|14624.46|14544.46|9
1723826910000|2024-08-16 16:48:30|14624.65|14544.65|14626.2|14546.2|14626.2|14546.2|14624.57|14544.57|9
1723826920000|2024-08-16 16:48:40|14626.22|14546.22|14626.57|14546.57|14627.07|14547.07|14626.22|14546.22|9
1723826930000|2024-08-16 16:48:50|14626.38|14546.38|14624.47|14544.47|14626.38|14546.38|14623.72|14543.72|10
1723826940000|2024-08-16 16:49:00|14624.51|14544.51|14626.28|14546.28|14626.28|14546.28|14624.1|14544.1|10
1723826950000|2024-08-16 16:49:10|14625.83|14545.83|14625.98|14545.98|14626.42|14546.42|14625.83|14545.83|9
1723826960000|2024-08-16 16:49:20|14625.72|14545.72|14622.82|14542.82|14625.72|14545.72|14622.82|14542.82|9
1723826970000|2024-08-16 16:49:30|14622.61|14542.61|14622.32|14542.32|14622.87|14542.87|14622.19|14542.19|10
1723826980000|2024-08-16 16:49:40|14622.66|14542.66|14620.75|14540.75|14622.69|14542.69|14620.75|14540.75|9
1723826990000|2024-08-16 16:49:50|14620.61|14540.61|14620.81|14540.81|14620.81|14540.81|14619.97|14539.97|10
1723827000000|2024-08-16 16:50:00|14620.99|14540.99|14622.15|14542.15|14622.15|14542.15|14620.68|14540.68|10
1723827010000|2024-08-16 16:50:10|14622.06|14542.06|14625.56|14545.56|14625.56|14545.56|14622.06|14542.06|10
1723827020000|2024-08-16 16:50:20|14625.98|14545.98|14630.89|14550.89|14631.05|14551.05|14625.98|14545.98|10
1723827030000|2024-08-16 16:50:30|14631.4|14551.4|14633.21|14553.21|14633.21|14553.21|14631.4|14551.4|10
1723827040000|2024-08-16 16:50:40|14633.42|14553.42|14635.32|14555.32|14635.32|14555.32|14633.42|14553.42|9
1723827050000|2024-08-16 16:50:50|14635.26|14555.26|14634.68|14554.68|14635.29|14555.29|14634.68|14554.68|10
1723827060000|2024-08-16 16:51:00|14634.57|14554.57|14634.58|14554.58|14634.58|14554.58|14633.75|14553.75|10
1723827070000|2024-08-16 16:51:10|14635.27|14555.27|14635.08|14555.08|14635.32|14555.32|14633.5|14553.5|10
1723827080000|2024-08-16 16:51:20|14635.68|14555.68|14637.13|14557.13|14637.3|14557.3|14635.68|14555.68|10
1723827090000|2024-08-16 16:51:30|14636.81|14556.81|14638.84|14558.84|14638.84|14558.84|14636.81|14556.81|10
1723827100000|2024-08-16 16:51:40|14638.17|14558.17|14638.59|14558.59|14638.59|14558.59|14637.85|14557.85|10
1723827110000|2024-08-16 16:51:50|14639.19|14559.19|14640.6|14560.6|14640.92|14560.92|14639.09|14559.09|10
1723827120000|2024-08-16 16:52:00|14640.66|14560.66|14642.08|14562.08|14642.79|14562.79|14640.51|14560.51|10
1723827130000|2024-08-16 16:52:10|14641.98|14561.98|14641.35|14561.35|14641.98|14561.98|14641.32|14561.32|10
1723827140000|2024-08-16 16:52:20|14641.22|14561.22|14636.83|14556.83|14641.22|14561.22|14636.83|14556.83|10
1723827150000|2024-08-16 16:52:30|14636.82|14556.82|14634.71|14554.71|14636.82|14556.82|14634.62|14554.62|10
1723827160000|2024-08-16 16:52:40|14634.6|14554.6|14633.45|14553.45|14634.74|14554.74|14633.45|14553.45|10
1723827170000|2024-08-16 16:52:50|14633.35|14553.35|14632.85|14552.85|14633.47|14553.47|14632.85|14552.85|10
1723827180000|2024-08-16 16:53:00|14630.93|14550.93|14633.46|14553.46|14633.46|14553.46|14630.4|14550.4|10
1723827190000|2024-08-16 16:53:10|14633.53|14553.53|14634.23|14554.23|14634.97|14554.97|14633.53|14553.53|10
1723827200000|2024-08-16 16:53:20|14634.18|14554.18|14632.74|14552.74|14634.19|14554.19|14632.74|14552.74|10
1723827210000|2024-08-16 16:53:30|14632.69|14552.69|14634.76|14554.76|14634.86|14554.86|14632.69|14552.69|10
1723827220000|2024-08-16 16:53:40|14634.81|14554.81|14633.28|14553.28|14635|14555|14633.28|14553.28|9
1723827230000|2024-08-16 16:53:50|14633.26|14553.26|14633.37|14553.37|14633.79|14553.79|14633.25|14553.25|10
1723827240000|2024-08-16 16:54:00|14633.87|14553.87|14634.45|14554.45|14634.79|14554.79|14633.01|14553.01|10
1723827250000|2024-08-16 16:54:10|14634.33|14554.33|14633.94|14553.94|14634.56|14554.56|14633.94|14553.94|10
1723827260000|2024-08-16 16:54:20|14633.63|14553.63|14631.59|14551.59|14633.78|14553.78|14631.59|14551.59|10
1723827270000|2024-08-16 16:54:30|14631.51|14551.51|14630.78|14550.78|14631.51|14551.51|14630.78|14550.78|10
1723827280000|2024-08-16 16:54:40|14630.76|14550.76|14630.51|14550.51|14630.76|14550.76|14630.5|14550.5|10
1723827290000|2024-08-16 16:54:50|14630.5|14550.5|14628.69|14548.69|14630.56|14550.56|14628.69|14548.69|10
1723827300000|2024-08-16 16:55:00|14628.5|14548.5|14628.35|14548.35|14628.68|14548.68|14628.14|14548.14|10
1723827310000|2024-08-16 16:55:10|14628.23|14548.23|14621.45|14541.45|14628.23|14548.23|14621.45|14541.45|10
1723827320000|2024-08-16 16:55:20|14621.46|14541.46|14619.28|14539.28|14621.69|14541.69|14618.98|14538.98|10
1723827330000|2024-08-16 16:55:30|14619.27|14539.27|14620.59|14540.59|14620.59|14540.59|14619.27|14539.27|10
1723827340000|2024-08-16 16:55:40|14620.79|14540.79|14621.89|14541.89|14622.69|14542.69|14620.17|14540.17|10
1723827350000|2024-08-16 16:55:50|14621.75|14541.75|14621.88|14541.88|14622.27|14542.27|14621.71|14541.71|9
1723827360000|2024-08-16 16:56:00|14621.72|14541.72|14623.29|14543.29|14623.34|14543.34|14621.72|14541.72|10
1723827370000|2024-08-16 16:56:10|14623.35|14543.35|14627.23|14547.23|14627.23|14547.23|14623.13|14543.13|9
1723827380000|2024-08-16 16:56:20|14626.92|14546.92|14634.43|14554.43|14634.61|14554.61|14626.92|14546.92|10
1723827390000|2024-08-16 16:56:30|14634.29|14554.29|14637.46|14557.46|14637.64|14557.64|14634.29|14554.29|10
1723827400000|2024-08-16 16:56:40|14637.72|14557.72|14638.05|14558.05|14638.08|14558.08|14636.95|14556.95|9
1723827410000|2024-08-16 16:56:50|14638.03|14558.03|14636.9|14556.9|14638.03|14558.03|14636.9|14556.9|10
1723827420000|2024-08-16 16:57:00|14636.87|14556.87|14636.66|14556.66|14636.89|14556.89|14636.23|14556.23|10
1723827430000|2024-08-16 16:57:10|14636.65|14556.65|14641.69|14561.69|14642.16|14562.16|14636.65|14556.65|10
1723827440000|2024-08-16 16:57:20|14642.62|14562.62|14647.18|14567.18|14647.18|14567.18|14642.62|14562.62|10
1723827450000|2024-08-16 16:57:30|14647.33|14567.33|14650.68|14570.68|14650.68|14570.68|14647.33|14567.33|10
1723827460000|2024-08-16 16:57:40|14650.38|14570.38|14651.18|14571.18|14651.24|14571.24|14650.29|14570.29|10
1723827470000|2024-08-16 16:57:50|14651.16|14571.16|14649.06|14569.06|14651.16|14571.16|14649.06|14569.06|9
1723827480000|2024-08-16 16:58:00|14649.03|14569.03|14653.55|14573.55|14653.58|14573.58|14649.03|14569.03|10
1723827490000|2024-08-16 16:58:10|14653.61|14573.61|14653.89|14573.89|14654.17|14574.17|14653.61|14573.61|10
1723827500000|2024-08-16 16:58:20|14654.4|14574.4|14653.49|14573.49|14655.27|14575.27|14653.49|14573.49|10
1723827510000|2024-08-16 16:58:30|14652.97|14572.97|14652.49|14572.49|14652.97|14572.97|14652.36|14572.36|9
1723827520000|2024-08-16 16:58:40|14652.48|14572.48|14654.17|14574.17|14654.17|14574.17|14652.48|14572.48|10
1723827530000|2024-08-16 16:58:50|14654.23|14574.23|14654.68|14574.68|14655.02|14575.02|14654.23|14574.23|9
1723827540000|2024-08-16 16:59:00|14654.37|14574.37|14663.21|14583.21|14663.29|14583.29|14654.37|14574.37|10
1723827550000|2024-08-16 16:59:10|14663.44|14583.44|14660.87|14580.87|14663.44|14583.44|14660.85|14580.85|10
1723827560000|2024-08-16 16:59:20|14660.84|14580.84|14664.84|14584.84|14664.84|14584.84|14660.84|14580.84|10
1723827570000|2024-08-16 16:59:30|14665.08|14585.08|14660.71|14580.71|14665.08|14585.08|14660.71|14580.71|10
1723827580000|2024-08-16 16:59:40|14661.06|14581.06|14660.02|14580.02|14661.07|14581.07|14659.51|14579.51|10
1723827590000|2024-08-16 16:59:50|14659.77|14579.77|14658.76|14578.76|14659.77|14579.77|14658.69|14578.69|10
1723827600000|2024-08-16 17:00:00|14658.5|14578.5|14658.22|14578.22|14658.64|14578.64|14657.89|14577.89|10
1723827610000|2024-08-16 17:00:10|14657.32|14577.32|14654.01|14574.01|14657.32|14577.32|14654.01|14574.01|9
1723827620000|2024-08-16 17:00:20|14653.27|14573.27|14651.11|14571.11|14653.27|14573.27|14651.11|14571.11|10
1723827630000|2024-08-16 17:00:30|14650.66|14570.66|14648.71|14568.71|14650.66|14570.66|14648.46|14568.46|10
1723827640000|2024-08-16 17:00:40|14648.5|14568.5|14647.61|14567.61|14648.5|14568.5|14647.61|14567.61|10
1723827650000|2024-08-16 17:00:50|14647.59|14567.59|14645.1|14565.1|14647.73|14567.73|14644.86|14564.86|9
1723827660000|2024-08-16 17:01:00|14645.06|14565.06|14643.65|14563.65|14645.72|14565.72|14643.65|14563.65|8
1723827670000|2024-08-16 17:01:10|14643.72|14563.72|14640.73|14560.73|14643.72|14563.72|14640.73|14560.73|10
1723827680000|2024-08-16 17:01:20|14638.95|14558.95|14635.84|14555.84|14639.01|14559.01|14635.84|14555.84|10
1723827690000|2024-08-16 17:01:30|14635.05|14555.05|14633.73|14553.73|14635.05|14555.05|14633.49|14553.49|10
1723827700000|2024-08-16 17:01:40|14634.47|14554.47|14634.01|14554.01|14635.69|14555.69|14634.01|14554.01|10
1723827710000|2024-08-16 17:01:50|14633.83|14553.83|14631.46|14551.46|14633.83|14553.83|14631.46|14551.46|9
1723827720000|2024-08-16 17:02:00|14631.25|14551.25|14629.14|14549.14|14631.25|14551.25|14629.14|14549.14|10
1723827730000|2024-08-16 17:02:10|14628.82|14548.82|14625.2|14545.2|14629.35|14549.35|14625.2|14545.2|10
1723827740000|2024-08-16 17:02:20|14624.82|14544.82|14625.79|14545.79|14626.49|14546.49|14624.82|14544.82|10
1723827750000|2024-08-16 17:02:30|14625.86|14545.86|14627.18|14547.18|14627.49|14547.49|14625.86|14545.86|10
1723827760000|2024-08-16 17:02:40|14626.99|14546.99|14626.97|14546.97|14626.99|14546.99|14625.54|14545.54|10
1723827770000|2024-08-16 17:02:50|14627.02|14547.02|14628.45|14548.45|14629.21|14549.21|14627.02|14547.02|10
1723827780000|2024-08-16 17:03:00|14627.56|14547.56|14621.84|14541.84|14627.56|14547.56|14621.75|14541.75|10
1723827790000|2024-08-16 17:03:10|14621.3|14541.3|14619.51|14539.51|14621.37|14541.37|14619.51|14539.51|10
1723827800000|2024-08-16 17:03:20|14619.44|14539.44|14619.03|14539.03|14619.46|14539.46|14619.03|14539.03|10
1723827810000|2024-08-16 17:03:30|14616.95|14536.95|14616.33|14536.33|14617.88|14537.88|14616.33|14536.33|10
1723827820000|2024-08-16 17:03:40|14616.14|14536.14|14615.68|14535.68|14616.2|14536.2|14615.2|14535.2|10
1723827830000|2024-08-16 17:03:50|14615.6|14535.6|14614.92|14534.92|14615.6|14535.6|14613.68|14533.68|10
1723827840000|2024-08-16 17:04:00|14614.48|14534.48|14614.29|14534.29|14615.08|14535.08|14614.15|14534.15|10
1723827850000|2024-08-16 17:04:10|14614.62|14534.62|14616.71|14536.71|14616.71|14536.71|14614.62|14534.62|10
1723827860000|2024-08-16 17:04:20|14616.98|14536.98|14616.71|14536.71|14617.19|14537.19|14616.4|14536.4|10
1723827870000|2024-08-16 17:04:30|14616.94|14536.94|14616.38|14536.38|14616.94|14536.94|14616.34|14536.34|9
1723827880000|2024-08-16 17:04:40|14617.39|14537.39|14619.35|14539.35|14619.35|14539.35|14617.39|14537.39|10
1723827890000|2024-08-16 17:04:50|14619.16|14539.16|14623.28|14543.28|14623.28|14543.28|14619.16|14539.16|10
1723827900000|2024-08-16 17:05:00|14623.99|14543.99|14623.8|14543.8|14624.31|14544.31|14623.76|14543.76|10
1723827910000|2024-08-16 17:05:10|14623.91|14543.91|14622.67|14542.67|14623.95|14543.95|14622.43|14542.43|10
1723827920000|2024-08-16 17:05:20|14622.79|14542.79|14623.51|14543.51|14623.51|14543.51|14622.79|14542.79|10
1723827930000|2024-08-16 17:05:30|14624.18|14544.18|14623.09|14543.09|14624.39|14544.39|14623.08|14543.08|10
1723827940000|2024-08-16 17:05:40|14623.07|14543.07|14618.98|14538.98|14623.21|14543.21|14618.98|14538.98|10
1723827950000|2024-08-16 17:05:50|14618.48|14538.48|14611.46|14531.46|14618.48|14538.48|14611.46|14531.46|10
1723827960000|2024-08-16 17:06:00|14611.2|14531.2|14610.32|14530.32|14611.2|14531.2|14610.25|14530.25|10
1723827970000|2024-08-16 17:06:10|14608.7|14528.7|14602.4|14522.4|14608.7|14528.7|14602.37|14522.37|10
1723827980000|2024-08-16 17:06:20|14600.4|14520.4|14599.28|14519.28|14600.4|14520.4|14598.26|14518.26|10
1723827990000|2024-08-16 17:06:30|14599.22|14519.22|14605.56|14525.56|14605.56|14525.56|14599.05|14519.05|10
1723828000000|2024-08-16 17:06:40|14604.66|14524.66|14602.31|14522.31|14605.48|14525.48|14602.31|14522.31|10
1723828010000|2024-08-16 17:06:50|14602.43|14522.43|14605.37|14525.37|14605.37|14525.37|14602.43|14522.43|10
1723828020000|2024-08-16 17:07:00|14606.11|14526.11|14610.36|14530.36|14610.36|14530.36|14606.11|14526.11|10
1723828030000|2024-08-16 17:07:10|14610.46|14530.46|14610.97|14530.97|14610.97|14530.97|14609.71|14529.71|10
1723828040000|2024-08-16 17:07:20|14611.6|14531.6|14611.57|14531.57|14612.12|14532.12|14610.28|14530.28|10
1723828050000|2024-08-16 17:07:30|14611.59|14531.59|14612.25|14532.25|14612.57|14532.57|14611.59|14531.59|10
1723828060000|2024-08-16 17:07:40|14612.19|14532.19|14612.11|14532.11|14612.55|14532.55|14611.68|14531.68|10
1723828070000|2024-08-16 17:07:50|14612.22|14532.22|14611.54|14531.54|14612.22|14532.22|14611.54|14531.54|9
1723828080000|2024-08-16 17:08:00|14610.77|14530.77|14608.21|14528.21|14610.77|14530.77|14607.63|14527.63|10
1723828090000|2024-08-16 17:08:10|14608.14|14528.14|14609.43|14529.43|14609.43|14529.43|14608.14|14528.14|10
1723828100000|2024-08-16 17:08:20|14609.47|14529.47|14609.78|14529.78|14609.78|14529.78|14609.41|14529.41|10
1723828110000|2024-08-16 17:08:30|14609.91|14529.91|14611.93|14531.93|14611.93|14531.93|14609.66|14529.66|9
1723828120000|2024-08-16 17:08:40|14613.18|14533.18|14614.05|14534.05|14614.05|14534.05|14613.18|14533.18|10
1723828130000|2024-08-16 17:08:50|14614.12|14534.12|14617.42|14537.42|14617.83|14537.83|14614.05|14534.05|9
1723828140000|2024-08-16 17:09:00|14617.76|14537.76|14623.95|14543.95|14623.95|14543.95|14617.76|14537.76|10
1723828150000|2024-08-16 17:09:10|14624.09|14544.09|14622.97|14542.97|14624.65|14544.65|14622.97|14542.97|10
1723828160000|2024-08-16 17:09:20|14623.04|14543.04|14620.31|14540.31|14623.09|14543.09|14619.63|14539.63|10
1723828170000|2024-08-16 17:09:30|14619.39|14539.39|14617.46|14537.46|14619.39|14539.39|14617.46|14537.46|10
1723828180000|2024-08-16 17:09:40|14617.75|14537.75|14617.16|14537.16|14617.75|14537.75|14616.78|14536.78|9
1723828190000|2024-08-16 17:09:50|14616.91|14536.91|14618|14538|14618.02|14538.02|14616.91|14536.91|9
1723828200000|2024-08-16 17:10:00|14618.12|14538.12|14619.53|14539.53|14619.53|14539.53|14617.96|14537.96|10
1723828210000|2024-08-16 17:10:10|14619.68|14539.68|14621.25|14541.25|14621.29|14541.29|14619.68|14539.68|10
1723828220000|2024-08-16 17:10:20|14621.72|14541.72|14624.29|14544.29|14624.29|14544.29|14621.72|14541.72|9
1723828230000|2024-08-16 17:10:30|14624.08|14544.08|14628.61|14548.61|14628.61|14548.61|14624.07|14544.07|10
1723828240000|2024-08-16 17:10:40|14643.65|14563.65|14635.05|14555.05|14645.12|14565.12|14634.06|14554.06|10
1723828250000|2024-08-16 17:10:50|14635.09|14555.09|14632.25|14552.25|14635.7|14555.7|14632.25|14552.25|10
1723828260000|2024-08-16 17:11:00|14632.74|14552.74|14637.94|14557.94|14637.94|14557.94|14632.46|14552.46|10
1723828270000|2024-08-16 17:11:10|14638|14558|14640.2|14560.2|14640.2|14560.2|14638|14558|8
1723828280000|2024-08-16 17:11:20|14640.19|14560.19|14641.31|14561.31|14641.34|14561.34|14639.78|14559.78|10
1723828290000|2024-08-16 17:11:30|14641|14561|14640.61|14560.61|14641|14561|14640.42|14560.42|10
1723828300000|2024-08-16 17:11:40|14640.47|14560.47|14635.05|14555.05|14640.47|14560.47|14635.01|14555.01|10
1723828310000|2024-08-16 17:11:50|14634.68|14554.68|14633.52|14553.52|14634.68|14554.68|14633.21|14553.21|10
1723828320000|2024-08-16 17:12:00|14633.33|14553.33|14633.22|14553.22|14633.33|14553.33|14632.5|14552.5|10
1723828330000|2024-08-16 17:12:10|14633.1|14553.1|14630.91|14550.91|14633.1|14553.1|14630.91|14550.91|10
1723828340000|2024-08-16 17:12:20|14630.89|14550.89|14629.84|14549.84|14630.89|14550.89|14629.14|14549.14|10
1723828350000|2024-08-16 17:12:30|14629.97|14549.97|14631.4|14551.4|14631.4|14551.4|14629.4|14549.4|10
1723828360000|2024-08-16 17:12:40|14631.74|14551.74|14630.43|14550.43|14631.74|14551.74|14630.12|14550.12|10
1723828370000|2024-08-16 17:12:50|14630.75|14550.75|14631.87|14551.87|14631.97|14551.97|14630.75|14550.75|10
1723828380000|2024-08-16 17:13:00|14632.23|14552.23|14634.37|14554.37|14634.37|14554.37|14632.23|14552.23|10
1723828390000|2024-08-16 17:13:10|14633.81|14553.81|14631.67|14551.67|14634.03|14554.03|14631.67|14551.67|9
1723828400000|2024-08-16 17:13:20|14631.7|14551.7|14632.28|14552.28|14632.5|14552.5|14631.45|14551.45|10
1723828410000|2024-08-16 17:13:30|14632.17|14552.17|14628.44|14548.44|14632.17|14552.17|14628.44|14548.44|10
1723828420000|2024-08-16 17:13:40|14627.49|14547.49|14622.92|14542.92|14627.49|14547.49|14622.92|14542.92|10
1723828430000|2024-08-16 17:13:50|14621.26|14541.26|14620.73|14540.73|14621.26|14541.26|14619.65|14539.65|10
1723828440000|2024-08-16 17:14:00|14620.76|14540.76|14620.59|14540.59|14621.01|14541.01|14620.07|14540.07|9
1723828450000|2024-08-16 17:14:10|14620.94|14540.94|14617.11|14537.11|14620.94|14540.94|14617.11|14537.11|10
1723828460000|2024-08-16 17:14:20|14616.3|14536.3|14614.99|14534.99|14616.54|14536.54|14614.99|14534.99|10
1723828470000|2024-08-16 17:14:30|14615.56|14535.56|14614.63|14534.63|14615.65|14535.65|14613.93|14533.93|10
1723828480000|2024-08-16 17:14:40|14614.5|14534.5|14612.89|14532.89|14614.51|14534.51|14612.89|14532.89|10
1723828490000|2024-08-16 17:14:50|14613.55|14533.55|14612.61|14532.61|14613.62|14533.62|14612.6|14532.6|10
1723828500000|2024-08-16 17:15:00|14612.68|14532.68|14607.72|14527.72|14612.68|14532.68|14607.72|14527.72|10
1723828510000|2024-08-16 17:15:10|14607.86|14527.86|14599.86|14519.86|14607.86|14527.86|14599.86|14519.86|10
1723828520000|2024-08-16 17:15:20|14600.59|14520.59|14597|14517|14600.69|14520.69|14597|14517|10
1723828530000|2024-08-16 17:15:30|14596.16|14516.16|14592.92|14512.92|14596.16|14516.16|14592.15|14512.15|10
1723828540000|2024-08-16 17:15:40|14591.27|14511.27|14589.86|14509.86|14591.27|14511.27|14589.86|14509.86|10
1723828550000|2024-08-16 17:15:50|14589.91|14509.91|14592.5|14512.5|14592.5|14512.5|14589.91|14509.91|10
1723828560000|2024-08-16 17:16:00|14592.53|14512.53|14591.89|14511.89|14593.52|14513.52|14591.89|14511.89|10
1723828570000|2024-08-16 17:16:10|14591.91|14511.91|14591.33|14511.33|14592.46|14512.46|14591.33|14511.33|10
1723828580000|2024-08-16 17:16:20|14591.12|14511.12|14593.44|14513.44|14593.44|14513.44|14590.8|14510.8|10
1723828590000|2024-08-16 17:16:30|14593.53|14513.53|14598.36|14518.36|14598.36|14518.36|14593.53|14513.53|10
1723828600000|2024-08-16 17:16:40|14599.87|14519.87|14603.31|14523.31|14603.31|14523.31|14599.66|14519.66|10
1723828610000|2024-08-16 17:16:50|14604|14524|14601.46|14521.46|14604|14524|14601.46|14521.46|10
1723828620000|2024-08-16 17:17:00|14601.16|14521.16|14600.03|14520.03|14601.7|14521.7|14600|14520|10
1723828630000|2024-08-16 17:17:10|14600.15|14520.15|14599.8|14519.8|14600.91|14520.91|14599.8|14519.8|10
1723828640000|2024-08-16 17:17:20|14599.69|14519.69|14601.23|14521.23|14601.3|14521.3|14599.69|14519.69|10
1723828650000|2024-08-16 17:17:30|14601.54|14521.54|14607.48|14527.48|14607.75|14527.75|14601.54|14521.54|10
1723828660000|2024-08-16 17:17:40|14608.04|14528.04|14605.45|14525.45|14608.47|14528.47|14605.45|14525.45|9
1723828670000|2024-08-16 17:17:50|14605.08|14525.08|14600.79|14520.79|14605.08|14525.08|14600.79|14520.79|10
1723828680000|2024-08-16 17:18:00|14601.14|14521.14|14601.49|14521.49|14602.04|14522.04|14601.08|14521.08|10
1723828690000|2024-08-16 17:18:10|14601.57|14521.57|14599.13|14519.13|14601.57|14521.57|14599.13|14519.13|10
1723828700000|2024-08-16 17:18:20|14599.16|14519.16|14599.34|14519.34|14600.21|14520.21|14599.16|14519.16|10
1723828710000|2024-08-16 17:18:30|14599.71|14519.71|14597.57|14517.57|14599.71|14519.71|14596.45|14516.45|10
1723828720000|2024-08-16 17:18:40|14596.83|14516.83|14594.32|14514.32|14596.83|14516.83|14594.06|14514.06|10
1723828730000|2024-08-16 17:18:50|14594.16|14514.16|14592.73|14512.73|14594.31|14514.31|14592.7|14512.7|10
1723828740000|2024-08-16 17:19:00|14592.83|14512.83|14593.84|14513.84|14594.57|14514.57|14592.83|14512.83|8
1723828750000|2024-08-16 17:19:10|14593.94|14513.94|14595.86|14515.86|14596.97|14516.97|14593.94|14513.94|10
1723828760000|2024-08-16 17:19:20|14595.42|14515.42|14596.1|14516.1|14596.1|14516.1|14595.2|14515.2|10
1723828770000|2024-08-16 17:19:30|14595.76|14515.76|14595.87|14515.87|14595.87|14515.87|14595.25|14515.25|10
1723828780000|2024-08-16 17:19:40|14595.86|14515.86|14598.41|14518.41|14598.46|14518.46|14595.84|14515.84|10
1723828790000|2024-08-16 17:19:50|14598.34|14518.34|14599.06|14519.06|14599.06|14519.06|14598.15|14518.15|9
1723828800000|2024-08-16 17:20:00|14599.13|14519.13|14601.45|14521.45|14601.45|14521.45|14599.13|14519.13|10
1723828810000|2024-08-16 17:20:10|14601.55|14521.55|14597.17|14517.17|14601.55|14521.55|14597.17|14517.17|10
1723828820000|2024-08-16 17:20:20|14596.6|14516.6|14585.36|14505.36|14596.6|14516.6|14585.36|14505.36|9
1723828830000|2024-08-16 17:20:30|14584.18|14504.18|14579.02|14499.02|14584.18|14504.18|14579.02|14499.02|10
1723828840000|2024-08-16 17:20:40|14578.15|14498.15|14576.7|14496.7|14578.15|14498.15|14576.2|14496.2|10
1723828850000|2024-08-16 17:20:50|14576.65|14496.65|14576.5|14496.5|14577.67|14497.67|14576.3|14496.3|10
1723828860000|2024-08-16 17:21:00|14576.4|14496.4|14572.26|14492.26|14576.4|14496.4|14572.26|14492.26|10
1723828870000|2024-08-16 17:21:10|14571.92|14491.92|14572.04|14492.04|14572.04|14492.04|14570.48|14490.48|10
1723828880000|2024-08-16 17:21:20|14571.82|14491.82|14565.11|14485.11|14571.82|14491.82|14565.11|14485.11|10
1723828890000|2024-08-16 17:21:30|14564.97|14484.97|14564.1|14484.1|14564.97|14484.97|14563.01|14483.01|10
1723828900000|2024-08-16 17:21:40|14564.83|14484.83|14564.09|14484.09|14565.83|14485.83|14564.09|14484.09|10
1723828910000|2024-08-16 17:21:50|14563.9|14483.9|14563.02|14483.02|14563.9|14483.9|14562.3|14482.3|10
1723828920000|2024-08-16 17:22:00|14562.33|14482.33|14562.03|14482.03|14562.33|14482.33|14560.65|14480.65|10
1723828930000|2024-08-16 17:22:10|14562.02|14482.02|14562.86|14482.86|14562.86|14482.86|14560.99|14480.99|10
1723828940000|2024-08-16 17:22:20|14561.79|14481.79|14566.75|14486.75|14566.75|14486.75|14560.32|14480.32|10
1723828950000|2024-08-16 17:22:30|14567.33|14487.33|14571.22|14491.22|14571.22|14491.22|14567.33|14487.33|10
1723828960000|2024-08-16 17:22:40|14572.03|14492.03|14572.61|14492.61|14573.18|14493.18|14572.03|14492.03|10
1723828970000|2024-08-16 17:22:50|14574.07|14494.07|14574.07|14494.07|14574.43|14494.43|14573.77|14493.77|10
1723828980000|2024-08-16 17:23:00|14574.08|14494.08|14569.9|14489.9|14574.66|14494.66|14569.9|14489.9|10
1723828990000|2024-08-16 17:23:10|14567.32|14487.32|14565.57|14485.57|14567.32|14487.32|14564.52|14484.52|10
1723829000000|2024-08-16 17:23:20|14566.04|14486.04|14563.29|14483.29|14566.94|14486.94|14563.29|14483.29|10
1723829010000|2024-08-16 17:23:30|14563.12|14483.12|14554.15|14474.15|14563.29|14483.29|14554.15|14474.15|9
1723829020000|2024-08-16 17:23:40|14554.05|14474.05|14546.71|14466.71|14554.05|14474.05|14546.71|14466.71|10
1723829030000|2024-08-16 17:23:50|14546.94|14466.94|14544.17|14464.17|14546.94|14466.94|14543.33|14463.33|10
1723829040000|2024-08-16 17:24:00|14545.21|14465.21|14545.39|14465.39|14546.15|14466.15|14545.21|14465.21|9
1723829050000|2024-08-16 17:24:10|14545.94|14465.94|14547.78|14467.78|14547.78|14467.78|14545.81|14465.81|10
1723829060000|2024-08-16 17:24:20|14548|14468|14549.35|14469.35|14549.35|14469.35|14548|14468|9
1723829070000|2024-08-16 17:24:30|14549.3|14469.3|14547.9|14467.9|14550.17|14470.17|14547.9|14467.9|10
1723829080000|2024-08-16 17:24:40|14547.37|14467.37|14547.22|14467.22|14547.62|14467.62|14546.84|14466.84|10
1723829090000|2024-08-16 17:24:50|14546.99|14466.99|14548.02|14468.02|14548.1|14468.1|14546.83|14466.83|9
1723829100000|2024-08-16 17:25:00|14548.41|14468.41|14551.84|14471.84|14552.44|14472.44|14548.41|14468.41|10
1723829110000|2024-08-16 17:25:10|14551.81|14471.81|14558.73|14478.73|14558.73|14478.73|14551.81|14471.81|10
1723829120000|2024-08-16 17:25:20|14560.05|14480.05|14565.22|14485.22|14565.4|14485.4|14560.05|14480.05|10
1723829130000|2024-08-16 17:25:30|14568.13|14488.13|14569.33|14489.33|14569.33|14489.33|14567.55|14487.55|10
1723829140000|2024-08-16 17:25:40|14569.37|14489.37|14572.37|14492.37|14572.38|14492.38|14569.2|14489.2|10
1723829150000|2024-08-16 17:25:50|14572.66|14492.66|14570.9|14490.9|14572.66|14492.66|14570.64|14490.64|9
1723829160000|2024-08-16 17:26:00|14570.53|14490.53|14567.18|14487.18|14570.98|14490.98|14567.18|14487.18|10
1723829170000|2024-08-16 17:26:10|14566.85|14486.85|14565.81|14485.81|14566.85|14486.85|14565.81|14485.81|10
1723829180000|2024-08-16 17:26:20|14565.82|14485.82|14568.19|14488.19|14568.19|14488.19|14565.82|14485.82|9
1723829190000|2024-08-16 17:26:30|14568.32|14488.32|14570.11|14490.11|14570.11|14490.11|14568.32|14488.32|10
1723829200000|2024-08-16 17:26:40|14570.18|14490.18|14570.98|14490.98|14570.98|14490.98|14570.15|14490.15|10
1723829210000|2024-08-16 17:26:50|14571.18|14491.18|14575.59|14495.59|14575.59|14495.59|14571.18|14491.18|10
1723829220000|2024-08-16 17:27:00|14575.52|14495.52|14582.98|14502.98|14584.26|14504.26|14575.52|14495.52|10
1723829230000|2024-08-16 17:27:10|14582.88|14502.88|14582.6|14502.6|14583.64|14503.64|14582.01|14502.01|9
1723829240000|2024-08-16 17:27:20|14583.01|14503.01|14583.2|14503.2|14583.38|14503.38|14582.84|14502.84|10
1723829250000|2024-08-16 17:27:30|14582.77|14502.77|14582.79|14502.79|14583.09|14503.09|14582.62|14502.62|10
1723829260000|2024-08-16 17:27:40|14582.86|14502.86|14586.12|14506.12|14586.12|14506.12|14582.8|14502.8|10
1723829270000|2024-08-16 17:27:50|14586.41|14506.41|14593.83|14513.83|14593.83|14513.83|14586.31|14506.31|10
1723829280000|2024-08-16 17:28:00|14594.63|14514.63|14602.82|14522.82|14602.82|14522.82|14594.63|14514.63|10
1723829290000|2024-08-16 17:28:10|14602.72|14522.72|14601.96|14521.96|14603.09|14523.09|14601.18|14521.18|10
1723829300000|2024-08-16 17:28:20|14601.93|14521.93|14607.03|14527.03|14607.3|14527.3|14601.93|14521.93|10
1723829310000|2024-08-16 17:28:30|14606.82|14526.82|14613.37|14533.37|14613.37|14533.37|14606.82|14526.82|10
1723829320000|2024-08-16 17:28:40|14614.32|14534.32|14617.21|14537.21|14617.25|14537.25|14614.06|14534.06|10
1723829330000|2024-08-16 17:28:50|14617.33|14537.33|14614.83|14534.83|14617.33|14537.33|14614.83|14534.83|10
1723829340000|2024-08-16 17:29:00|14614.79|14534.79|14614.35|14534.35|14614.79|14534.79|14613.78|14533.78|10
1723829350000|2024-08-16 17:29:10|14614.48|14534.48|14611.1|14531.1|14614.48|14534.48|14611.1|14531.1|10
1723829360000|2024-08-16 17:29:20|14610.46|14530.46|14611.08|14531.08|14611.2|14531.2|14609.8|14529.8|10
1723829370000|2024-08-16 17:29:30|14610.93|14530.93|14608.34|14528.34|14611.11|14531.11|14608.34|14528.34|10
1723829380000|2024-08-16 17:29:40|14608.32|14528.32|14608.13|14528.13|14609.3|14529.3|14608.13|14528.13|10
1723829390000|2024-08-16 17:29:50|14607.73|14527.73|14609.48|14529.48|14609.85|14529.85|14607.57|14527.57|10
1723829400000|2024-08-16 17:30:00|14609.5|14529.5|14613.75|14533.75|14613.75|14533.75|14609.5|14529.5|10
1723829410000|2024-08-16 17:30:10|14612.98|14532.98|14615.13|14535.13|14615.13|14535.13|14612.98|14532.98|10
1723829420000|2024-08-16 17:30:20|14615.41|14535.41|14623.83|14543.83|14623.83|14543.83|14615.41|14535.41|10
1723829430000|2024-08-16 17:30:30|14623.07|14543.07|14625.35|14545.35|14625.54|14545.54|14623.07|14543.07|10
1723829440000|2024-08-16 17:30:40|14624.37|14544.37|14620.88|14540.88|14624.82|14544.82|14620.88|14540.88|10
1723829450000|2024-08-16 17:30:50|14620.63|14540.63|14618.93|14538.93|14620.63|14540.63|14618.67|14538.67|10
1723829460000|2024-08-16 17:31:00|14618.95|14538.95|14624.84|14544.84|14625.24|14545.24|14618.95|14538.95|10
1723829470000|2024-08-16 17:31:10|14625.25|14545.25|14625.13|14545.13|14625.54|14545.54|14625.05|14545.05|10
1723829480000|2024-08-16 17:31:20|14625.47|14545.47|14630.58|14550.58|14630.58|14550.58|14625.47|14545.47|10
1723829490000|2024-08-16 17:31:30|14630.45|14550.45|14630.6|14550.6|14630.78|14550.78|14629.33|14549.33|9
1723829500000|2024-08-16 17:31:40|14630.1|14550.1|14632.25|14552.25|14632.95|14552.95|14630.1|14550.1|10
1723829510000|2024-08-16 17:31:50|14632.32|14552.32|14635.26|14555.26|14635.26|14555.26|14632.32|14552.32|9
1723829520000|2024-08-16 17:32:00|14635.72|14555.72|14649.86|14569.86|14649.86|14569.86|14635.66|14555.66|10
1723829530000|2024-08-16 17:32:10|14651.18|14571.18|14664.07|14584.07|14664.07|14584.07|14650.95|14570.95|10
1723829540000|2024-08-16 17:32:20|14664.28|14584.28|14668.33|14588.33|14668.33|14588.33|14664.28|14584.28|10
1723829550000|2024-08-16 17:32:30|14669|14589|14680.59|14600.59|14680.59|14600.59|14669|14589|10
1723829560000|2024-08-16 17:32:40|14680.91|14600.91|14695.07|14615.07|14695.07|14615.07|14680.91|14600.91|10
1723829570000|2024-08-16 17:32:50|14697.15|14617.15|14701|14621|14702.48|14622.48|14696.86|14616.86|9
1723829580000|2024-08-16 17:33:00|14700.12|14620.12|14701.14|14621.14|14701.81|14621.81|14699.5|14619.5|10
1723829590000|2024-08-16 17:33:10|14700.76|14620.76|14692.13|14612.13|14700.76|14620.76|14692.13|14612.13|10
1723829600000|2024-08-16 17:33:20|14692.16|14612.16|14692.03|14612.03|14692.16|14612.16|14689.54|14609.54|10
1723829610000|2024-08-16 17:33:30|14693.78|14613.78|14694.01|14614.01|14695.13|14615.13|14690.17|14610.17|10
1723829620000|2024-08-16 17:33:40|14693.32|14613.32|14689.26|14609.26|14693.32|14613.32|14688.17|14608.17|10
1723829630000|2024-08-16 17:33:50|14689.01|14609.01|14683.74|14603.74|14689.01|14609.01|14682.11|14602.11|10
1723829640000|2024-08-16 17:34:00|14682.69|14602.69|14678.02|14598.02|14682.69|14602.69|14678.02|14598.02|10
1723829650000|2024-08-16 17:34:10|14678.09|14598.09|14677.19|14597.19|14678.37|14598.37|14676.98|14596.98|10
1723829660000|2024-08-16 17:34:20|14676.43|14596.43|14669.01|14589.01|14676.43|14596.43|14669.01|14589.01|10
1723829670000|2024-08-16 17:34:30|14668.31|14588.31|14664.77|14584.77|14668.31|14588.31|14664.77|14584.77|10
1723829680000|2024-08-16 17:34:40|14664.45|14584.45|14656.82|14576.82|14664.45|14584.45|14656.82|14576.82|10
1723829690000|2024-08-16 17:34:50|14657.16|14577.16|14652.17|14572.17|14657.16|14577.16|14651.36|14571.36|10
1723829700000|2024-08-16 17:35:00|14652.54|14572.54|14656.94|14576.94|14656.94|14576.94|14652.54|14572.54|9
1723829710000|2024-08-16 17:35:10|14657.94|14577.94|14664.95|14584.95|14664.95|14584.95|14657.94|14577.94|10
1723829720000|2024-08-16 17:35:20|14665.33|14585.33|14665.28|14585.28|14666.1|14586.1|14664.99|14584.99|10
1723829730000|2024-08-16 17:35:30|14666.44|14586.44|14663.19|14583.19|14666.59|14586.59|14663.19|14583.19|10
1723829740000|2024-08-16 17:35:40|14663.39|14583.39|14665.03|14585.03|14665.23|14585.23|14663.39|14583.39|10
1723829750000|2024-08-16 17:35:50|14665.14|14585.14|14668.43|14588.43|14668.43|14588.43|14665.14|14585.14|10
1723829760000|2024-08-16 17:36:00|14669.12|14589.12|14668.07|14588.07|14669.12|14589.12|14667.49|14587.49|9
1723829770000|2024-08-16 17:36:10|14668.05|14588.05|14667.3|14587.3|14668.55|14588.55|14667.17|14587.17|10
1723829780000|2024-08-16 17:36:20|14666.38|14586.38|14668.17|14588.17|14668.55|14588.55|14666.38|14586.38|10
1723829790000|2024-08-16 17:36:30|14667.05|14587.05|14666.09|14586.09|14667.52|14587.52|14665.83|14585.83|10
1723829800000|2024-08-16 17:36:40|14666|14586|14662.96|14582.96|14666|14586|14662.77|14582.77|10
1723829810000|2024-08-16 17:36:50|14663.69|14583.69|14666.05|14586.05|14666.05|14586.05|14663.69|14583.69|10
1723829820000|2024-08-16 17:37:00|14667.85|14587.85|14668.06|14588.06|14669.95|14589.95|14667.85|14587.85|10
1723829830000|2024-08-16 17:37:10|14667.91|14587.91|14664.98|14584.98|14667.91|14587.91|14664.98|14584.98|10
1723829840000|2024-08-16 17:37:20|14664.31|14584.31|14661.53|14581.53|14664.31|14584.31|14661.22|14581.22|9
1723829850000|2024-08-16 17:37:30|14661.54|14581.54|14661.82|14581.82|14661.96|14581.96|14661.27|14581.27|10
1723829860000|2024-08-16 17:37:40|14661.75|14581.75|14662.3|14582.3|14662.3|14582.3|14661.61|14581.61|10
1723829870000|2024-08-16 17:37:50|14662.42|14582.42|14661.55|14581.55|14662.8|14582.8|14661.54|14581.54|10
1723829880000|2024-08-16 17:38:00|14661.32|14581.32|14660.65|14580.65|14661.32|14581.32|14659.1|14579.1|10
1723829890000|2024-08-16 17:38:10|14660.6|14580.6|14657.31|14577.31|14660.6|14580.6|14657.31|14577.31|10
1723829900000|2024-08-16 17:38:20|14656.58|14576.58|14652.65|14572.65|14656.58|14576.58|14652.65|14572.65|10
1723829910000|2024-08-16 17:38:30|14652.28|14572.28|14655.36|14575.36|14655.36|14575.36|14652.28|14572.28|10
1723829920000|2024-08-16 17:38:40|14655.69|14575.69|14656.92|14576.92|14656.92|14576.92|14655.41|14575.41|10
1723829930000|2024-08-16 17:38:50|14656.79|14576.79|14660.13|14580.13|14660.13|14580.13|14656.79|14576.79|10
1723829940000|2024-08-16 17:39:00|14660.12|14580.12|14661.36|14581.36|14661.42|14581.42|14660.12|14580.12|10
1723829950000|2024-08-16 17:39:10|14662|14582|14660.89|14580.89|14662.12|14582.12|14660.32|14580.32|10
1723829960000|2024-08-16 17:39:20|14660.73|14580.73|14662.2|14582.2|14662.33|14582.33|14660.58|14580.58|10
1723829970000|2024-08-16 17:39:30|14662.23|14582.23|14662.02|14582.02|14662.31|14582.31|14661.87|14581.87|10
1723829980000|2024-08-16 17:39:40|14661.18|14581.18|14662.41|14582.41|14662.41|14582.41|14660.53|14580.53|10
1723829990000|2024-08-16 17:39:50|14662.89|14582.89|14665.02|14585.02|14665.13|14585.13|14662.89|14582.89|10
1723830000000|2024-08-16 17:40:00|14664.67|14584.67|14663.39|14583.39|14665.9|14585.9|14662.96|14582.96|10
1723830010000|2024-08-16 17:40:10|14663.4|14583.4|14660.46|14580.46|14663.4|14583.4|14660.46|14580.46|10
1723830020000|2024-08-16 17:40:20|14660.12|14580.12|14658.7|14578.7|14660.21|14580.21|14658.7|14578.7|10
1723830030000|2024-08-16 17:40:30|14658.51|14578.51|14659.89|14579.89|14659.92|14579.92|14658.09|14578.09|10
1723830040000|2024-08-16 17:40:40|14659.83|14579.83|14658.14|14578.14|14659.83|14579.83|14657.48|14577.48|9
1723830050000|2024-08-16 17:40:50|14658.16|14578.16|14658.77|14578.77|14658.77|14578.77|14657.81|14577.81|10
1723830060000|2024-08-16 17:41:00|14658.8|14578.8|14665.08|14585.08|14665.08|14585.08|14658.8|14578.8|10
1723830070000|2024-08-16 17:41:10|14665.71|14585.71|14667.98|14587.98|14668.07|14588.07|14665.71|14585.71|10
1723830080000|2024-08-16 17:41:20|14667.69|14587.69|14672.55|14592.55|14672.55|14592.55|14667.22|14587.22|10
1723830090000|2024-08-16 17:41:30|14673.44|14593.44|14672.74|14592.74|14676.29|14596.29|14672.74|14592.74|10
1723830100000|2024-08-16 17:41:40|14672.58|14592.58|14673.16|14593.16|14674.71|14594.71|14672.58|14592.58|10
1723830110000|2024-08-16 17:41:50|14672.97|14592.97|14671.21|14591.21|14673.45|14593.45|14671.21|14591.21|10
1723830120000|2024-08-16 17:42:00|14671.13|14591.13|14669.35|14589.35|14671.4|14591.4|14669.35|14589.35|10
1723830130000|2024-08-16 17:42:10|14668.84|14588.84|14667.46|14587.46|14668.84|14588.84|14667.19|14587.19|9
1723830140000|2024-08-16 17:42:20|14667.49|14587.49|14671.2|14591.2|14671.2|14591.2|14667.49|14587.49|10
1723830150000|2024-08-16 17:42:30|14672.54|14592.54|14674.05|14594.05|14674.27|14594.27|14672.54|14592.54|10
1723830160000|2024-08-16 17:42:40|14674.72|14594.72|14670.58|14590.58|14674.72|14594.72|14670.58|14590.58|10
1723830170000|2024-08-16 17:42:50|14669.66|14589.66|14663.28|14583.28|14669.66|14589.66|14663.28|14583.28|10
1723830180000|2024-08-16 17:43:00|14663.3|14583.3|14661.62|14581.62|14663.3|14583.3|14661.13|14581.13|9
1723830190000|2024-08-16 17:43:10|14661.37|14581.37|14661.61|14581.61|14661.88|14581.88|14661.37|14581.37|10
1723830200000|2024-08-16 17:43:20|14661.79|14581.79|14659.56|14579.56|14661.85|14581.85|14659.56|14579.56|9
1723830210000|2024-08-16 17:43:30|14659.05|14579.05|14655.99|14575.99|14659.05|14579.05|14655.97|14575.97|9
1723830220000|2024-08-16 17:43:40|14655.43|14575.43|14652.67|14572.67|14655.43|14575.43|14652.67|14572.67|10
1723830230000|2024-08-16 17:43:50|14652.69|14572.69|14652.34|14572.34|14652.87|14572.87|14651.7|14571.7|10
1723830240000|2024-08-16 17:44:00|14652.47|14572.47|14653.97|14573.97|14654.72|14574.72|14652.44|14572.44|9
1723830250000|2024-08-16 17:44:10|14653.74|14573.74|14652.65|14572.65|14653.74|14573.74|14651.96|14571.96|10
1723830260000|2024-08-16 17:44:20|14652.09|14572.09|14651.32|14571.32|14652.09|14572.09|14651.03|14571.03|10
1723830270000|2024-08-16 17:44:30|14651.5|14571.5|14652.34|14572.34|14652.34|14572.34|14651.5|14571.5|9
1723830280000|2024-08-16 17:44:40|14652.73|14572.73|14653.62|14573.62|14653.7|14573.7|14651.91|14571.91|10
1723830290000|2024-08-16 17:44:50|14653.65|14573.65|14653.81|14573.81|14654.26|14574.26|14653.65|14573.65|10
1723830300000|2024-08-16 17:45:00|14650.17|14570.17|14648.56|14568.56|14650.17|14570.17|14648.56|14568.56|10
1723830310000|2024-08-16 17:45:10|14648.44|14568.44|14648.28|14568.28|14649.2|14569.2|14648.28|14568.28|10
1723830320000|2024-08-16 17:45:20|14647.94|14567.94|14648.52|14568.52|14648.55|14568.55|14647.66|14567.66|10
1723830330000|2024-08-16 17:45:30|14649.1|14569.1|14649.45|14569.45|14649.8|14569.8|14649.1|14569.1|10
1723830340000|2024-08-16 17:45:40|14649.55|14569.55|14648.54|14568.54|14649.55|14569.55|14648.53|14568.53|10
1723830350000|2024-08-16 17:45:50|14649.16|14569.16|14653.02|14573.02|14653.02|14573.02|14649.16|14569.16|10
1723830360000|2024-08-16 17:46:00|14653.82|14573.82|14656.78|14576.78|14656.98|14576.98|14653.78|14573.78|10
1723830370000|2024-08-16 17:46:10|14656.35|14576.35|14655.39|14575.39|14656.67|14576.67|14655.39|14575.39|10
1723830380000|2024-08-16 17:46:20|14656.16|14576.16|14656.47|14576.47|14656.47|14576.47|14655.45|14575.45|10
1723830390000|2024-08-16 17:46:30|14656.83|14576.83|14661.47|14581.47|14661.47|14581.47|14656.83|14576.83|10
1723830400000|2024-08-16 17:46:40|14661.7|14581.7|14659.67|14579.67|14661.96|14581.96|14659.67|14579.67|10
1723830410000|2024-08-16 17:46:50|14659.36|14579.36|14659.85|14579.85|14659.85|14579.85|14658.39|14578.39|10
1723830420000|2024-08-16 17:47:00|14659.54|14579.54|14664.41|14584.41|14664.41|14584.41|14659.54|14579.54|9
1723830430000|2024-08-16 17:47:10|14664.32|14584.32|14666.44|14586.44|14666.44|14586.44|14664.32|14584.32|10
1723830440000|2024-08-16 17:47:20|14667.16|14587.16|14672.96|14592.96|14673.13|14593.13|14667.16|14587.16|10
1723830450000|2024-08-16 17:47:30|14672.9|14592.9|14681.99|14601.99|14681.99|14601.99|14672.9|14592.9|10
1723830460000|2024-08-16 17:47:40|14682.3|14602.3|14683.73|14603.73|14683.74|14603.74|14682.3|14602.3|10
1723830470000|2024-08-16 17:47:50|14683.97|14603.97|14684.51|14604.51|14684.51|14604.51|14682.59|14602.59|10
1723830480000|2024-08-16 17:48:00|14684.4|14604.4|14685.06|14605.06|14685.06|14605.06|14683.85|14603.85|10
1723830490000|2024-08-16 17:48:10|14684.79|14604.79|14684.64|14604.64|14685.73|14605.73|14684.45|14604.45|10
1723830500000|2024-08-16 17:48:20|14685.95|14605.95|14685.69|14605.69|14685.95|14605.95|14685.25|14605.25|10
1723830510000|2024-08-16 17:48:30|14685.46|14605.46|14683.05|14603.05|14685.97|14605.97|14683.05|14603.05|10
1723830520000|2024-08-16 17:48:40|14681.78|14601.78|14674.81|14594.81|14681.8|14601.8|14674.81|14594.81|10
1723830530000|2024-08-16 17:48:50|14674.4|14594.4|14673.94|14593.94|14674.55|14594.55|14673.6|14593.6|10
1723830540000|2024-08-16 17:49:00|14673.41|14593.41|14670.94|14590.94|14673.41|14593.41|14670.85|14590.85|10
1723830550000|2024-08-16 17:49:10|14670.35|14590.35|14670.05|14590.05|14670.35|14590.35|14669.46|14589.46|10
1723830560000|2024-08-16 17:49:20|14670.98|14590.98|14670.79|14590.79|14671.57|14591.57|14670.79|14590.79|10
1723830570000|2024-08-16 17:49:30|14670.62|14590.62|14670.38|14590.38|14670.62|14590.62|14669.73|14589.73|10
1723830580000|2024-08-16 17:49:40|14670.56|14590.56|14671.61|14591.61|14671.61|14591.61|14670.04|14590.04|10
1723830590000|2024-08-16 17:49:50|14672.08|14592.08|14673.31|14593.31|14673.31|14593.31|14672.06|14592.06|10
1723830600000|2024-08-16 17:50:00|14673.77|14593.77|14674.61|14594.61|14674.82|14594.82|14673.77|14593.77|10
1723830610000|2024-08-16 17:50:10|14674.6|14594.6|14676.15|14596.15|14676.24|14596.24|14674.6|14594.6|10
1723830620000|2024-08-16 17:50:20|14675.97|14595.97|14673.54|14593.54|14675.97|14595.97|14673.54|14593.54|10
1723830630000|2024-08-16 17:50:30|14673.56|14593.56|14671.74|14591.74|14673.56|14593.56|14671.74|14591.74|10
1723830640000|2024-08-16 17:50:40|14671.8|14591.8|14668.41|14588.41|14672.04|14592.04|14668.41|14588.41|10
1723830650000|2024-08-16 17:50:50|14667.65|14587.65|14669.2|14589.2|14669.61|14589.61|14667.36|14587.36|10
1723830660000|2024-08-16 17:51:00|14668.91|14588.91|14673.32|14593.32|14673.32|14593.32|14668.91|14588.91|10
1723830670000|2024-08-16 17:51:10|14673.42|14593.42|14672.97|14592.97|14673.68|14593.68|14672.66|14592.66|10
1723830680000|2024-08-16 17:51:20|14673.5|14593.5|14672.18|14592.18|14674.52|14594.52|14672.18|14592.18|10
1723830690000|2024-08-16 17:51:30|14672.76|14592.76|14671.83|14591.83|14672.94|14592.94|14671.81|14591.81|9
1723830700000|2024-08-16 17:51:40|14671.64|14591.64|14670.95|14590.95|14672.06|14592.06|14670.66|14590.66|10
1723830710000|2024-08-16 17:51:50|14671.15|14591.15|14670.23|14590.23|14671.15|14591.15|14670.17|14590.17|9
1723830720000|2024-08-16 17:52:00|14670.06|14590.06|14669.51|14589.51|14670.06|14590.06|14668.99|14588.99|10
1723830730000|2024-08-16 17:52:10|14669.13|14589.13|14670.67|14590.67|14670.87|14590.87|14669.13|14589.13|10
1723830740000|2024-08-16 17:52:20|14671.07|14591.07|14673.76|14593.76|14673.91|14593.91|14671.07|14591.07|10
1723830750000|2024-08-16 17:52:30|14673.48|14593.48|14675.46|14595.46|14675.66|14595.66|14673.48|14593.48|9
1723830760000|2024-08-16 17:52:40|14675.39|14595.39|14676.74|14596.74|14676.78|14596.78|14675.39|14595.39|10
1723830770000|2024-08-16 17:52:50|14677.31|14597.31|14674.88|14594.88|14677.75|14597.75|14674.88|14594.88|10
1723830780000|2024-08-16 17:53:00|14674.5|14594.5|14675.03|14595.03|14675.03|14595.03|14674.5|14594.5|10
1723830790000|2024-08-16 17:53:10|14674.83|14594.83|14671.75|14591.75|14674.83|14594.83|14671.75|14591.75|10
1723830800000|2024-08-16 17:53:20|14671.13|14591.13|14670.32|14590.32|14671.27|14591.27|14669.63|14589.63|9
1723830810000|2024-08-16 17:53:30|14670.48|14590.48|14672.78|14592.78|14672.78|14592.78|14669.99|14589.99|10
1723830820000|2024-08-16 17:53:40|14673.03|14593.03|14673.78|14593.78|14675.11|14595.11|14673.03|14593.03|10
1723830830000|2024-08-16 17:53:50|14673.71|14593.71|14672.03|14592.03|14673.72|14593.72|14671.76|14591.76|10
1723830840000|2024-08-16 17:54:00|14671.7|14591.7|14670.98|14590.98|14672.63|14592.63|14670.98|14590.98|9
1723830850000|2024-08-16 17:54:10|14670.72|14590.72|14670.97|14590.97|14670.97|14590.97|14670.13|14590.13|10
1723830860000|2024-08-16 17:54:20|14671.26|14591.26|14672.27|14592.27|14672.45|14592.45|14671.26|14591.26|10
1723830870000|2024-08-16 17:54:30|14672.15|14592.15|14668.15|14588.15|14672.25|14592.25|14667.58|14587.58|10
1723830880000|2024-08-16 17:54:40|14668.94|14588.94|14670.98|14590.98|14670.98|14590.98|14668.94|14588.94|10
1723830890000|2024-08-16 17:54:50|14671.08|14591.08|14673.06|14593.06|14673.06|14593.06|14671.08|14591.08|10
1723830900000|2024-08-16 17:55:00|14672.95|14592.95|14673.42|14593.42|14673.77|14593.77|14672.95|14592.95|8
1723830910000|2024-08-16 17:55:10|14673.84|14593.84|14677.4|14597.4|14677.4|14597.4|14673.84|14593.84|10
1723830920000|2024-08-16 17:55:20|14678.29|14598.29|14679.84|14599.84|14680.95|14600.95|14678.29|14598.29|10
1723830930000|2024-08-16 17:55:30|14681.52|14601.52|14683.6|14603.6|14683.6|14603.6|14681.52|14601.52|10
1723830940000|2024-08-16 17:55:40|14683.42|14603.42|14685.87|14605.87|14686.18|14606.18|14683.42|14603.42|10
1723830950000|2024-08-16 17:55:50|14685.96|14605.96|14691.01|14611.01|14691.01|14611.01|14685.76|14605.76|10
1723830960000|2024-08-16 17:56:00|14691.53|14611.53|14699.52|14619.52|14699.52|14619.52|14691.18|14611.18|10
1723830970000|2024-08-16 17:56:10|14700.07|14620.07|14697.82|14617.82|14700.89|14620.89|14697.68|14617.68|10
1723830980000|2024-08-16 17:56:20|14697.62|14617.62|14694.04|14614.04|14697.62|14617.62|14694.02|14614.02|10
1723830990000|2024-08-16 17:56:30|14694.42|14614.42|14696.53|14616.53|14696.53|14616.53|14693.96|14613.96|10
1723831000000|2024-08-16 17:56:40|14697.04|14617.04|14697.27|14617.27|14697.96|14617.96|14696.91|14616.91|10
1723831010000|2024-08-16 17:56:50|14696.86|14616.86|14700|14620|14700|14620|14696.8|14616.8|9
1723831020000|2024-08-16 17:57:00|14700.93|14620.93|14705.75|14625.75|14705.75|14625.75|14700.79|14620.79|10
1723831030000|2024-08-16 17:57:10|14705.69|14625.69|14706.21|14626.21|14706.46|14626.46|14705.69|14625.69|10
1723831040000|2024-08-16 17:57:20|14706.73|14626.73|14711.53|14631.53|14712.46|14632.46|14706.73|14626.73|10
1723831050000|2024-08-16 17:57:30|14712.16|14632.16|14712.38|14632.38|14712.69|14632.69|14712.16|14632.16|9
1723831060000|2024-08-16 17:57:40|14711.9|14631.9|14710.87|14630.87|14711.9|14631.9|14710.02|14630.02|10
1723831070000|2024-08-16 17:57:50|14711.07|14631.07|14713.19|14633.19|14713.22|14633.22|14711.01|14631.01|10
1723831080000|2024-08-16 17:58:00|14713.81|14633.81|14718.97|14638.97|14718.97|14638.97|14713.81|14633.81|9
1723831090000|2024-08-16 17:58:10|14725.23|14645.23|14736.81|14656.81|14736.81|14656.81|14725.23|14645.23|10
1723831100000|2024-08-16 17:58:20|14738.64|14658.64|14749.26|14669.26|14749.26|14669.26|14738.35|14658.35|10
1723831110000|2024-08-16 17:58:30|14751.11|14671.11|14756.98|14676.98|14756.98|14676.98|14749.98|14669.98|10
1723831120000|2024-08-16 17:58:40|14759.11|14679.11|14763.22|14683.22|14763.22|14683.22|14759.11|14679.11|10
1723831130000|2024-08-16 17:58:50|14763.62|14683.62|14763.13|14683.13|14764.26|14684.26|14762.57|14682.57|10
1723831140000|2024-08-16 17:59:00|14763.3|14683.3|14770.8|14690.8|14771.95|14691.95|14763.3|14683.3|10
1723831150000|2024-08-16 17:59:10|14770.24|14690.24|14764.33|14684.33|14770.24|14690.24|14764.03|14684.03|10
1723831160000|2024-08-16 17:59:20|14763.01|14683.01|14763.12|14683.12|14763.57|14683.57|14761.16|14681.16|10
1723831170000|2024-08-16 17:59:30|14763.4|14683.4|14772.15|14692.15|14772.15|14692.15|14763.4|14683.4|10
1723831180000|2024-08-16 17:59:40|14771.65|14691.65|14767.93|14687.93|14771.65|14691.65|14767.79|14687.79|9
1723831190000|2024-08-16 17:59:50|14767.37|14687.37|14766.15|14686.15|14767.56|14687.56|14765.78|14685.78|10
1723831200000|2024-08-16 18:00:00|14765.92|14685.92|14770.29|14690.29|14770.55|14690.55|14765|14685|10
1723831210000|2024-08-16 18:00:10|14770.12|14690.12|14769.9|14689.9|14772.26|14692.26|14769.9|14689.9|10
1723831220000|2024-08-16 18:00:20|14769.98|14689.98|14767.67|14687.67|14769.98|14689.98|14767.17|14687.17|10
1723831230000|2024-08-16 18:00:30|14767.7|14687.7|14768.65|14688.65|14768.65|14688.65|14766.64|14686.64|10
1723831240000|2024-08-16 18:00:40|14768.61|14688.61|14765.51|14685.51|14768.61|14688.61|14765.51|14685.51|10
1723831250000|2024-08-16 18:00:50|14765.27|14685.27|14762.31|14682.31|14765.27|14685.27|14762.31|14682.31|10
1723831260000|2024-08-16 18:01:00|14761.71|14681.71|14755|14675|14761.71|14681.71|14754.19|14674.19|10
1723831270000|2024-08-16 18:01:10|14753.89|14673.89|14749.55|14669.55|14753.89|14673.89|14747.31|14667.31|10
1723831280000|2024-08-16 18:01:20|14751.02|14671.02|14760.07|14680.07|14760.12|14680.12|14751.02|14671.02|9
1723831290000|2024-08-16 18:01:30|14759.59|14679.59|14764.75|14684.75|14766.47|14686.47|14759.59|14679.59|10
1723831300000|2024-08-16 18:01:40|14764.13|14684.13|14757.42|14677.42|14764.13|14684.13|14757.11|14677.11|10
1723831310000|2024-08-16 18:01:50|14757.45|14677.45|14762.47|14682.47|14762.47|14682.47|14757.45|14677.45|10
1723831320000|2024-08-16 18:02:00|14762.66|14682.66|14764.97|14684.97|14765.36|14685.36|14762.28|14682.28|10
1723831330000|2024-08-16 18:02:10|14765.01|14685.01|14770.24|14690.24|14770.24|14690.24|14765.01|14685.01|9
1723831340000|2024-08-16 18:02:20|14770.64|14690.64|14779.87|14699.87|14779.87|14699.87|14770.64|14690.64|10
1723831350000|2024-08-16 18:02:30|14780.67|14700.67|14783.45|14703.45|14784.14|14704.14|14780.52|14700.52|10
1723831360000|2024-08-16 18:02:40|14783.18|14703.18|14780.97|14700.97|14783.49|14703.49|14780.97|14700.97|10
1723831370000|2024-08-16 18:02:50|14782.58|14702.58|14795.79|14715.79|14795.79|14715.79|14782.15|14702.15|10
1723831380000|2024-08-16 18:03:00|14795.61|14715.61|14808.84|14728.84|14808.84|14728.84|14795.61|14715.61|10
1723831390000|2024-08-16 18:03:10|14809.25|14729.25|14808.17|14728.17|14809.94|14729.94|14807.67|14727.67|10
1723831400000|2024-08-16 18:03:20|14808.72|14728.72|14820.96|14740.96|14820.96|14740.96|14808.72|14728.72|10
1723831410000|2024-08-16 18:03:30|14822.68|14742.68|14823.39|14743.39|14825.63|14745.63|14822.05|14742.05|10
1723831420000|2024-08-16 18:03:40|14823.74|14743.74|14821.43|14741.43|14823.74|14743.74|14821.43|14741.43|10
1723831430000|2024-08-16 18:03:50|14821.34|14741.34|14816.37|14736.37|14821.34|14741.34|14816.37|14736.37|10
1723831440000|2024-08-16 18:04:00|14815.93|14735.93|14815.75|14735.75|14815.93|14735.93|14813.27|14733.27|10
1723831450000|2024-08-16 18:04:10|14817.34|14737.34|14813.92|14733.92|14817.55|14737.55|14813.41|14733.41|10
1723831460000|2024-08-16 18:04:20|14812.14|14732.14|14804.55|14724.55|14813.21|14733.21|14804.55|14724.55|10
1723831470000|2024-08-16 18:04:30|14803.76|14723.76|14800.56|14720.56|14803.76|14723.76|14800.56|14720.56|10
1723831480000|2024-08-16 18:04:40|14800.38|14720.38|14798.25|14718.25|14800.6|14720.6|14797.1|14717.1|10
1723831490000|2024-08-16 18:04:50|14798.69|14718.69|14801.65|14721.65|14801.65|14721.65|14798.69|14718.69|10
1723831500000|2024-08-16 18:05:00|14801.66|14721.66|14808.6|14728.6|14808.66|14728.66|14801.66|14721.66|10
1723831510000|2024-08-16 18:05:10|14808.09|14728.09|14802.56|14722.56|14808.09|14728.09|14802.56|14722.56|10
1723831520000|2024-08-16 18:05:20|14802.39|14722.39|14800.41|14720.41|14802.56|14722.56|14800.05|14720.05|10
1723831530000|2024-08-16 18:05:30|14799.93|14719.93|14799.33|14719.33|14800.27|14720.27|14798.91|14718.91|9
1723831540000|2024-08-16 18:05:40|14798.98|14718.98|14796.86|14716.86|14799.35|14719.35|14796.79|14716.79|10
1723831550000|2024-08-16 18:05:50|14796.82|14716.82|14796.37|14716.37|14799.38|14719.38|14796.37|14716.37|10
1723831560000|2024-08-16 18:06:00|14796.92|14716.92|14798.78|14718.78|14798.78|14718.78|14796.61|14716.61|10
1723831570000|2024-08-16 18:06:10|14798.72|14718.72|14796.03|14716.03|14798.72|14718.72|14796.03|14716.03|10
1723831580000|2024-08-16 18:06:20|14793.85|14713.85|14790.93|14710.93|14793.85|14713.85|14790.93|14710.93|10
1723831590000|2024-08-16 18:06:30|14790.96|14710.96|14792.51|14712.51|14793.61|14713.61|14790.77|14710.77|10
1723831600000|2024-08-16 18:06:40|14793.34|14713.34|14794.3|14714.3|14795.09|14715.09|14793.34|14713.34|10
1723831610000|2024-08-16 18:06:50|14794.33|14714.33|14796.22|14716.22|14796.22|14716.22|14793.94|14713.94|10
1723831620000|2024-08-16 18:07:00|14795.43|14715.43|14790.47|14710.47|14795.43|14715.43|14789.59|14709.59|10
1723831630000|2024-08-16 18:07:10|14788.28|14708.28|14785.79|14705.79|14788.28|14708.28|14785.79|14705.79|10
1723831640000|2024-08-16 18:07:20|14785.97|14705.97|14781.24|14701.24|14785.97|14705.97|14780.88|14700.88|10
1723831650000|2024-08-16 18:07:30|14780.41|14700.41|14781.16|14701.16|14781.16|14701.16|14779.75|14699.75|10
1723831660000|2024-08-16 18:07:40|14781.4|14701.4|14768.88|14688.88|14781.4|14701.4|14768.88|14688.88|10
1723831670000|2024-08-16 18:07:50|14768.14|14688.14|14766.05|14686.05|14768.14|14688.14|14765.67|14685.67|10
1723831680000|2024-08-16 18:08:00|14766.46|14686.46|14760.78|14680.78|14766.46|14686.46|14760.73|14680.73|10
1723831690000|2024-08-16 18:08:10|14760.61|14680.61|14756.89|14676.89|14760.61|14680.61|14756.89|14676.89|10
1723831700000|2024-08-16 18:08:20|14757.39|14677.39|14757.6|14677.6|14759.18|14679.18|14757.33|14677.33|10
1723831710000|2024-08-16 18:08:30|14756.29|14676.29|14752.74|14672.74|14756.29|14676.29|14752.64|14672.64|10
1723831720000|2024-08-16 18:08:40|14753.18|14673.18|14753.19|14673.19|14755.09|14675.09|14753.18|14673.18|10
1723831730000|2024-08-16 18:08:50|14752.08|14672.08|14751.69|14671.69|14752.08|14672.08|14750.63|14670.63|10
1723831740000|2024-08-16 18:09:00|14751.83|14671.83|14749.13|14669.13|14751.83|14671.83|14749.13|14669.13|10
1723831750000|2024-08-16 18:09:10|14748.83|14668.83|14746.89|14666.89|14748.83|14668.83|14746.69|14666.69|10
1723831760000|2024-08-16 18:09:20|14746.41|14666.41|14746.13|14666.13|14746.94|14666.94|14745.51|14665.51|10
1723831770000|2024-08-16 18:09:30|14746.69|14666.69|14746.7|14666.7|14746.7|14666.7|14745.61|14665.61|10
1723831780000|2024-08-16 18:09:40|14746.47|14666.47|14744.8|14664.8|14747.54|14667.54|14744.8|14664.8|10
1723831790000|2024-08-16 18:09:50|14744.84|14664.84|14741.32|14661.32|14744.84|14664.84|14741.32|14661.32|10
1723831800000|2024-08-16 18:10:00|14741.87|14661.87|14734.19|14654.19|14742.16|14662.16|14734.19|14654.19|10
1723831810000|2024-08-16 18:10:10|14733.76|14653.76|14736.82|14656.82|14736.82|14656.82|14733.32|14653.32|10
1723831820000|2024-08-16 18:10:20|14737.23|14657.23|14742.43|14662.43|14743.43|14663.43|14737.23|14657.23|10
1723831830000|2024-08-16 18:10:30|14742.42|14662.42|14741.96|14661.96|14743.24|14663.24|14741.75|14661.75|10
1723831840000|2024-08-16 18:10:40|14741.62|14661.62|14740.04|14660.04|14741.74|14661.74|14740.04|14660.04|10
1723831850000|2024-08-16 18:10:50|14739.94|14659.94|14738.91|14658.91|14740.67|14660.67|14738.91|14658.91|10
1723831860000|2024-08-16 18:11:00|14738.39|14658.39|14738.25|14658.25|14738.47|14658.47|14736.1|14656.1|10
1723831870000|2024-08-16 18:11:10|14738.15|14658.15|14737.88|14657.88|14738.83|14658.83|14737.88|14657.88|10
1723831880000|2024-08-16 18:11:20|14738.17|14658.17|14736.08|14656.08|14739.28|14659.28|14736.08|14656.08|10
1723831890000|2024-08-16 18:11:30|14735.91|14655.91|14736.1|14656.1|14736.87|14656.87|14735.81|14655.81|9
1723831900000|2024-08-16 18:11:40|14735.91|14655.91|14738.09|14658.09|14738.18|14658.18|14735.62|14655.62|10
1723831910000|2024-08-16 18:11:50|14738.12|14658.12|14733.96|14653.96|14738.12|14658.12|14733.96|14653.96|9
1723831920000|2024-08-16 18:12:00|14734.56|14654.56|14737.55|14657.55|14738.82|14658.82|14733.46|14653.46|10
1723831930000|2024-08-16 18:12:10|14737.45|14657.45|14739.49|14659.49|14739.61|14659.61|14737.45|14657.45|10
1723831940000|2024-08-16 18:12:20|14739.54|14659.54|14738.98|14658.98|14739.97|14659.97|14738.73|14658.73|10
1723831950000|2024-08-16 18:12:30|14739.08|14659.08|14737.43|14657.43|14739.08|14659.08|14737.22|14657.22|10
1723831960000|2024-08-16 18:12:40|14737.19|14657.19|14734.87|14654.87|14737.19|14657.19|14734.3|14654.3|10
1723831970000|2024-08-16 18:12:50|14734.38|14654.38|14731.6|14651.6|14734.38|14654.38|14731.59|14651.59|10
1723831980000|2024-08-16 18:13:00|14731.43|14651.43|14730.56|14650.56|14731.43|14651.43|14730.28|14650.28|10
1723831990000|2024-08-16 18:13:10|14730.48|14650.48|14730.6|14650.6|14730.61|14650.61|14728.66|14648.66|10
1723832000000|2024-08-16 18:13:20|14730.68|14650.68|14731.76|14651.76|14731.76|14651.76|14730.42|14650.42|10
1723832010000|2024-08-16 18:13:30|14731.44|14651.44|14732.66|14652.66|14732.66|14652.66|14731.44|14651.44|10
1723832020000|2024-08-16 18:13:40|14732.73|14652.73|14732.51|14652.51|14733.61|14653.61|14732.51|14652.51|10
1723832030000|2024-08-16 18:13:50|14732.54|14652.54|14732.4|14652.4|14732.9|14652.9|14732.34|14652.34|10
1723832040000|2024-08-16 18:14:00|14732.25|14652.25|14732.91|14652.91|14732.91|14652.91|14731.97|14651.97|9
1723832050000|2024-08-16 18:14:10|14732.54|14652.54|14732.54|14652.54|14732.54|14652.54|14731.34|14651.34|10
1723832060000|2024-08-16 18:14:20|14732.61|14652.61|14734.52|14654.52|14734.52|14654.52|14732.5|14652.5|10
1723832070000|2024-08-16 18:14:30|14734.7|14654.7|14739.41|14659.41|14739.41|14659.41|14734.7|14654.7|10
1723832080000|2024-08-16 18:14:40|14739.32|14659.32|14738.83|14658.83|14739.61|14659.61|14738.7|14658.7|10
1723832090000|2024-08-16 18:14:50|14739.02|14659.02|14738.22|14658.22|14739.3|14659.3|14738.22|14658.22|10
1723832100000|2024-08-16 18:15:00|14737.88|14657.88|14741.71|14661.71|14742.11|14662.11|14737.48|14657.48|10
1723832110000|2024-08-16 18:15:10|14741.48|14661.48|14744.09|14664.09|14744.09|14664.09|14741.48|14661.48|10
1723832120000|2024-08-16 18:15:20|14743.6|14663.6|14740.08|14660.08|14743.6|14663.6|14740.08|14660.08|10
1723832130000|2024-08-16 18:15:30|14739.93|14659.93|14742.54|14662.54|14742.75|14662.75|14739.93|14659.93|10
1723832140000|2024-08-16 18:15:40|14742.43|14662.43|14746.16|14666.16|14746.16|14666.16|14742.43|14662.43|10
1723832150000|2024-08-16 18:15:50|14747.57|14667.57|14755.93|14675.93|14755.93|14675.93|14747.57|14667.57|10
1723832160000|2024-08-16 18:16:00|14755.62|14675.62|14756.98|14676.98|14757.34|14677.34|14754.29|14674.29|10
1723832170000|2024-08-16 18:16:10|14756.93|14676.93|14754.75|14674.75|14756.93|14676.93|14754.75|14674.75|10
1723832180000|2024-08-16 18:16:20|14754.85|14674.85|14753.09|14673.09|14755.69|14675.69|14753.09|14673.09|10
1723832190000|2024-08-16 18:16:30|14753.05|14673.05|14754.59|14674.59|14754.67|14674.67|14753.05|14673.05|9
1723832200000|2024-08-16 18:16:40|14754.56|14674.56|14753.95|14673.95|14755.2|14675.2|14753.92|14673.92|10
1723832210000|2024-08-16 18:16:50|14753.7|14673.7|14755.76|14675.76|14755.76|14675.76|14753.02|14673.02|10
1723832220000|2024-08-16 18:17:00|14755.69|14675.69|14757.54|14677.54|14757.56|14677.56|14755.51|14675.51|9
1723832230000|2024-08-16 18:17:10|14757.23|14677.23|14758.67|14678.67|14758.67|14678.67|14756.97|14676.97|9
1723832240000|2024-08-16 18:17:20|14759.15|14679.15|14759.88|14679.88|14760.23|14680.23|14757.89|14677.89|10
1723832250000|2024-08-16 18:17:30|14759.87|14679.87|14757.64|14677.64|14759.87|14679.87|14757.64|14677.64|9
1723832260000|2024-08-16 18:17:40|14757.45|14677.45|14761.06|14681.06|14761.06|14681.06|14756.99|14676.99|10
1723832270000|2024-08-16 18:17:50|14762.2|14682.2|14768.54|14688.54|14768.54|14688.54|14762.2|14682.2|10
1723832280000|2024-08-16 18:18:00|14768.46|14688.46|14778.1|14698.1|14778.1|14698.1|14768.2|14688.2|10
1723832290000|2024-08-16 18:18:10|14778.79|14698.79|14788.33|14708.33|14788.54|14708.54|14778.79|14698.79|10
1723832300000|2024-08-16 18:18:20|14788.47|14708.47|14787.16|14707.16|14788.61|14708.61|14787.16|14707.16|10
1723832310000|2024-08-16 18:18:30|14786.48|14706.48|14779.1|14699.1|14786.48|14706.48|14779.1|14699.1|10
1723832320000|2024-08-16 18:18:40|14778.53|14698.53|14769.94|14689.94|14778.53|14698.53|14769.94|14689.94|10
1723832330000|2024-08-16 18:18:50|14769.6|14689.6|14766.89|14686.89|14770.2|14690.2|14766.89|14686.89|10
1723832340000|2024-08-16 18:19:00|14766.98|14686.98|14768.02|14688.02|14768.53|14688.53|14765.85|14685.85|10
1723832350000|2024-08-16 18:19:10|14768.49|14688.49|14767.06|14687.06|14768.73|14688.73|14766.81|14686.81|9
1723832360000|2024-08-16 18:19:20|14767.29|14687.29|14766|14686|14767.41|14687.41|14765.47|14685.47|10
1723832370000|2024-08-16 18:19:30|14766.52|14686.52|14767.33|14687.33|14767.33|14687.33|14765.49|14685.49|10
1723832380000|2024-08-16 18:19:40|14767.03|14687.03|14768.16|14688.16|14768.16|14688.16|14766.15|14686.15|10
1723832390000|2024-08-16 18:19:50|14768.98|14688.98|14768.84|14688.84|14768.98|14688.98|14768.35|14688.35|8
1723832400000|2024-08-16 18:20:00|14768.87|14688.87|14770.65|14690.65|14771.47|14691.47|14768.52|14688.52|10
1723832410000|2024-08-16 18:20:10|14770.24|14690.24|14774.29|14694.29|14774.29|14694.29|14769.89|14689.89|10
1723832420000|2024-08-16 18:20:20|14774.23|14694.23|14776.74|14696.74|14776.74|14696.74|14773.56|14693.56|10
1723832430000|2024-08-16 18:20:30|14776.76|14696.76|14779.79|14699.79|14779.79|14699.79|14776.39|14696.39|10
1723832440000|2024-08-16 18:20:40|14779.52|14699.52|14773.01|14693.01|14779.75|14699.75|14773.01|14693.01|10
1723832450000|2024-08-16 18:20:50|14773.23|14693.23|14769.28|14689.28|14773.23|14693.23|14769.28|14689.28|10
1723832460000|2024-08-16 18:21:00|14769.27|14689.27|14765.45|14685.45|14769.27|14689.27|14765.09|14685.09|10
1723832470000|2024-08-16 18:21:10|14765.57|14685.57|14765.53|14685.53|14767.05|14687.05|14764.79|14684.79|10
1723832480000|2024-08-16 18:21:20|14765.31|14685.31|14763.36|14683.36|14765.31|14685.31|14763.36|14683.36|10
1723832490000|2024-08-16 18:21:30|14762.85|14682.85|14763.11|14683.11|14763.11|14683.11|14761.55|14681.55|10
1723832500000|2024-08-16 18:21:40|14762.91|14682.91|14765.52|14685.52|14765.52|14685.52|14762.91|14682.91|10
1723832510000|2024-08-16 18:21:50|14766.61|14686.61|14769.55|14689.55|14769.55|14689.55|14766.47|14686.47|9
1723832520000|2024-08-16 18:22:00|14768.76|14688.76|14769.14|14689.14|14769.14|14689.14|14768.46|14688.46|10
1723832530000|2024-08-16 18:22:10|14769.41|14689.41|14772.16|14692.16|14772.16|14692.16|14769.41|14689.41|10
1723832540000|2024-08-16 18:22:20|14772.08|14692.08|14772.87|14692.87|14772.87|14692.87|14771.73|14691.73|9
1723832550000|2024-08-16 18:22:30|14772.68|14692.68|14776.26|14696.26|14776.26|14696.26|14772.68|14692.68|10
1723832560000|2024-08-16 18:22:40|14779.05|14699.05|14778.21|14698.21|14779.72|14699.72|14778.02|14698.02|9
1723832570000|2024-08-16 18:22:50|14778.51|14698.51|14777.22|14697.22|14778.91|14698.91|14777.22|14697.22|10
1723832580000|2024-08-16 18:23:00|14777.3|14697.3|14777.76|14697.76|14778.02|14698.02|14777.3|14697.3|10
1723832590000|2024-08-16 18:23:10|14777.26|14697.26|14776.63|14696.63|14777.71|14697.71|14776.63|14696.63|10
1723832600000|2024-08-16 18:23:20|14776.61|14696.61|14775.22|14695.22|14776.82|14696.82|14775.22|14695.22|10
1723832610000|2024-08-16 18:23:30|14775.11|14695.11|14774.43|14694.43|14775.27|14695.27|14774.37|14694.37|9
1723832620000|2024-08-16 18:23:40|14774.28|14694.28|14772.39|14692.39|14774.28|14694.28|14772.22|14692.22|10
1723832630000|2024-08-16 18:23:50|14772.38|14692.38|14771.43|14691.43|14773.12|14693.12|14771.43|14691.43|10
1723832640000|2024-08-16 18:24:00|14770.48|14690.48|14778.56|14698.56|14778.56|14698.56|14770.31|14690.31|10
1723832650000|2024-08-16 18:24:10|14778.9|14698.9|14783.6|14703.6|14784.08|14704.08|14778.9|14698.9|10
1723832660000|2024-08-16 18:24:20|14783.53|14703.53|14782.3|14702.3|14783.53|14703.53|14782.3|14702.3|10
1723832670000|2024-08-16 18:24:30|14782.4|14702.4|14782.78|14702.78|14783.23|14703.23|14782.4|14702.4|9
1723832680000|2024-08-16 18:24:40|14782.83|14702.83|14780.43|14700.43|14782.83|14702.83|14780.43|14700.43|10
1723832690000|2024-08-16 18:24:50|14779.96|14699.96|14778.56|14698.56|14779.96|14699.96|14778.44|14698.44|9
1723832700000|2024-08-16 18:25:00|14778.72|14698.72|14780.34|14700.34|14780.4|14700.4|14778.72|14698.72|10
1723832710000|2024-08-16 18:25:10|14780.17|14700.17|14780.7|14700.7|14780.7|14700.7|14779.66|14699.66|9
1723832720000|2024-08-16 18:25:20|14780.86|14700.86|14781.8|14701.8|14782.23|14702.23|14780.57|14700.57|10
1723832730000|2024-08-16 18:25:30|14781.77|14701.77|14781.77|14701.77|14781.83|14701.83|14780.8|14700.8|10
1723832740000|2024-08-16 18:25:40|14781.68|14701.68|14783.86|14703.86|14783.86|14703.86|14781.28|14701.28|10
1723832750000|2024-08-16 18:25:50|14785.13|14705.13|14787.12|14707.12|14787.12|14707.12|14785.13|14705.13|10
1723832760000|2024-08-16 18:26:00|14787.73|14707.73|14792.84|14712.84|14792.84|14712.84|14787.62|14707.62|10
1723832770000|2024-08-16 18:26:10|14793.21|14713.21|14793.24|14713.24|14794.06|14714.06|14792.75|14712.75|10
1723832780000|2024-08-16 18:26:20|14792.6|14712.6|14791.67|14711.67|14794.12|14714.12|14791.67|14711.67|10
1723832790000|2024-08-16 18:26:30|14791.61|14711.61|14792.74|14712.74|14792.74|14712.74|14790.84|14710.84|10
1723832800000|2024-08-16 18:26:40|14793.05|14713.05|14794.69|14714.69|14795.36|14715.36|14793.05|14713.05|10
1723832810000|2024-08-16 18:26:50|14794.39|14714.39|14794.65|14714.65|14795.35|14715.35|14794.39|14714.39|10
1723832820000|2024-08-16 18:27:00|14795.22|14715.22|14795.6|14715.6|14795.61|14715.61|14794.9|14714.9|10
1723832830000|2024-08-16 18:27:10|14795.44|14715.44|14793.98|14713.98|14795.44|14715.44|14793.95|14713.95|10
1723832840000|2024-08-16 18:27:20|14794.01|14714.01|14789.88|14709.88|14794.01|14714.01|14789.88|14709.88|10
1723832850000|2024-08-16 18:27:30|14789.78|14709.78|14789.24|14709.24|14789.96|14709.96|14789.24|14709.24|10
1723832860000|2024-08-16 18:27:40|14789.65|14709.65|14791.09|14711.09|14791.09|14711.09|14789.52|14709.52|10
1723832870000|2024-08-16 18:27:50|14791.57|14711.57|14794.84|14714.84|14795.06|14715.06|14791.57|14711.57|10
1723832880000|2024-08-16 18:28:00|14794.42|14714.42|14794.62|14714.62|14794.62|14714.62|14793.98|14713.98|10
1723832890000|2024-08-16 18:28:10|14794.75|14714.75|14790.66|14710.66|14794.75|14714.75|14790.66|14710.66|10
1723832900000|2024-08-16 18:28:20|14790.13|14710.13|14786.03|14706.03|14790.13|14710.13|14786.03|14706.03|10
1723832910000|2024-08-16 18:28:30|14785.69|14705.69|14782.19|14702.19|14785.69|14705.69|14782.19|14702.19|10
1723832920000|2024-08-16 18:28:40|14781.55|14701.55|14781.94|14701.94|14782.06|14702.06|14780.64|14700.64|10
1723832930000|2024-08-16 18:28:50|14782.48|14702.48|14783.15|14703.15|14783.15|14703.15|14780.72|14700.72|10
1723832940000|2024-08-16 18:29:00|14783.69|14703.69|14786.71|14706.71|14786.74|14706.74|14783.69|14703.69|10
1723832950000|2024-08-16 18:29:10|14786.72|14706.72|14787.33|14707.33|14787.92|14707.92|14786.38|14706.38|10
1723832960000|2024-08-16 18:29:20|14787.24|14707.24|14789.25|14709.25|14789.25|14709.25|14787.24|14707.24|10
1723832970000|2024-08-16 18:29:30|14789.35|14709.35|14787.41|14707.41|14789.35|14709.35|14787.41|14707.41|10
1723832980000|2024-08-16 18:29:40|14787.38|14707.38|14785.15|14705.15|14787.38|14707.38|14785.15|14705.15|10
1723832990000|2024-08-16 18:29:50|14784.28|14704.28|14779.22|14699.22|14784.28|14704.28|14779.08|14699.08|10
1723833000000|2024-08-16 18:30:00|14779.36|14699.36|14778.87|14698.87|14779.93|14699.93|14777.54|14697.54|10
1723833010000|2024-08-16 18:30:10|14778.89|14698.89|14781.66|14701.66|14781.97|14701.97|14778.89|14698.89|10
1723833020000|2024-08-16 18:30:20|14782.17|14702.17|14785.63|14705.63|14785.63|14705.63|14782.17|14702.17|10
1723833030000|2024-08-16 18:30:30|14785.69|14705.69|14787.33|14707.33|14787.33|14707.33|14785.69|14705.69|9
1723833040000|2024-08-16 18:30:40|14787.21|14707.21|14790.68|14710.68|14790.68|14710.68|14787.21|14707.21|10
1723833050000|2024-08-16 18:30:50|14790.91|14710.91|14791.78|14711.78|14791.78|14711.78|14790.74|14710.74|10
1723833060000|2024-08-16 18:31:00|14791.55|14711.55|14790.76|14710.76|14791.93|14711.93|14790.76|14710.76|10
1723833070000|2024-08-16 18:31:10|14790.75|14710.75|14792.55|14712.55|14792.59|14712.59|14790.75|14710.75|10
1723833080000|2024-08-16 18:31:20|14792.64|14712.64|14791.71|14711.71|14792.64|14712.64|14791.5|14711.5|10
1723833090000|2024-08-16 18:31:30|14791.72|14711.72|14793.28|14713.28|14793.28|14713.28|14791.43|14711.43|10
1723833100000|2024-08-16 18:31:40|14793.2|14713.2|14792.99|14712.99|14793.58|14713.58|14792.91|14712.91|10
1723833110000|2024-08-16 18:31:50|14791.59|14711.59|14787.54|14707.54|14791.79|14711.79|14787.54|14707.54|10
1723833120000|2024-08-16 18:32:00|14787.61|14707.61|14779.08|14699.08|14787.84|14707.84|14779.08|14699.08|10
1723833130000|2024-08-16 18:32:10|14778.84|14698.84|14770.68|14690.68|14778.84|14698.84|14770.68|14690.68|8
1723833140000|2024-08-16 18:32:20|14770.32|14690.32|14767.1|14687.1|14770.36|14690.36|14767.1|14687.1|10
1723833150000|2024-08-16 18:32:30|14765.65|14685.65|14764.25|14684.25|14765.67|14685.67|14763.83|14683.83|10
1723833160000|2024-08-16 18:32:40|14763.01|14683.01|14762.66|14682.66|14763.77|14683.77|14762.66|14682.66|8
1723833170000|2024-08-16 18:32:50|14762.41|14682.41|14763.32|14683.32|14763.33|14683.33|14761.39|14681.39|10
1723833180000|2024-08-16 18:33:00|14763.72|14683.72|14761.06|14681.06|14764.06|14684.06|14761.06|14681.06|10
1723833190000|2024-08-16 18:33:10|14762.67|14682.67|14760.71|14680.71|14763.28|14683.28|14760.7|14680.7|10
1723833200000|2024-08-16 18:33:20|14760.48|14680.48|14761.38|14681.38|14761.38|14681.38|14760.34|14680.34|10
1723833210000|2024-08-16 18:33:30|14762.4|14682.4|14762.86|14682.86|14763.28|14683.28|14762.4|14682.4|10
1723833220000|2024-08-16 18:33:40|14761.28|14681.28|14761.4|14681.4|14761.4|14681.4|14760.59|14680.59|10
1723833230000|2024-08-16 18:33:50|14762.89|14682.89|14770.99|14690.99|14771.25|14691.25|14762.89|14682.89|10
1723833240000|2024-08-16 18:34:00|14770.92|14690.92|14772.23|14692.23|14772.23|14692.23|14770.92|14690.92|9
1723833250000|2024-08-16 18:34:10|14771.7|14691.7|14776.46|14696.46|14776.46|14696.46|14771.66|14691.66|10
1723833260000|2024-08-16 18:34:20|14776.31|14696.31|14778.44|14698.44|14778.66|14698.66|14776.31|14696.31|10
1723833270000|2024-08-16 18:34:30|14779.46|14699.46|14778.67|14698.67|14779.81|14699.81|14778.13|14698.13|10
1723833280000|2024-08-16 18:34:40|14779.26|14699.26|14780.73|14700.73|14780.73|14700.73|14779.26|14699.26|9
1723833290000|2024-08-16 18:34:50|14780.79|14700.79|14782.85|14702.85|14782.85|14702.85|14780.79|14700.79|10
1723833300000|2024-08-16 18:35:00|14783.1|14703.1|14786.09|14706.09|14786.09|14706.09|14783.1|14703.1|10
1723833310000|2024-08-16 18:35:10|14786.66|14706.66|14787.95|14707.95|14787.95|14707.95|14786.34|14706.34|10
1723833320000|2024-08-16 18:35:20|14788.21|14708.21|14794.35|14714.35|14794.35|14714.35|14788.21|14708.21|10
1723833330000|2024-08-16 18:35:30|14794.26|14714.26|14801.46|14721.46|14801.46|14721.46|14793.9|14713.9|10
1723833340000|2024-08-16 18:35:40|14802.48|14722.48|14805.41|14725.41|14805.41|14725.41|14801.86|14721.86|10
1723833350000|2024-08-16 18:35:50|14806.08|14726.08|14803.14|14723.14|14806.08|14726.08|14802.89|14722.89|10
1723833360000|2024-08-16 18:36:00|14803.43|14723.43|14808.43|14728.43|14808.43|14728.43|14803.43|14723.43|10
1723833370000|2024-08-16 18:36:10|14809.37|14729.37|14808.72|14728.72|14809.69|14729.69|14808.72|14728.72|9
1723833380000|2024-08-16 18:36:20|14808.26|14728.26|14809.85|14729.85|14809.85|14729.85|14808.26|14728.26|10
1723833390000|2024-08-16 18:36:30|14809.7|14729.7|14810.7|14730.7|14811.3|14731.3|14807.6|14727.6|10
1723833400000|2024-08-16 18:36:40|14809.48|14729.48|14811.73|14731.73|14811.73|14731.73|14808.31|14728.31|10
1723833410000|2024-08-16 18:36:50|14812.42|14732.42|14810.26|14730.26|14812.58|14732.58|14810.24|14730.24|10
1723833420000|2024-08-16 18:37:00|14811.09|14731.09|14809.42|14729.42|14811.09|14731.09|14809.09|14729.09|10
1723833430000|2024-08-16 18:37:10|14809.47|14729.47|14811.95|14731.95|14811.95|14731.95|14809.36|14729.36|10
1723833440000|2024-08-16 18:37:20|14811.52|14731.52|14808.18|14728.18|14811.52|14731.52|14808.18|14728.18|10
1723833450000|2024-08-16 18:37:30|14808.94|14728.94|14805.83|14725.83|14808.97|14728.97|14805.83|14725.83|10
1723833460000|2024-08-16 18:37:40|14805.76|14725.76|14806.36|14726.36|14806.36|14726.36|14805.28|14725.28|9
1723833470000|2024-08-16 18:37:50|14806.39|14726.39|14802.33|14722.33|14806.39|14726.39|14802.08|14722.08|10
1723833480000|2024-08-16 18:38:00|14801.22|14721.22|14797.19|14717.19|14801.22|14721.22|14797.19|14717.19|9
1723833490000|2024-08-16 18:38:10|14796.81|14716.81|14795.1|14715.1|14796.91|14716.91|14794.29|14714.29|10
1723833500000|2024-08-16 18:38:20|14794.74|14714.74|14794.74|14714.74|14794.74|14714.74|14794|14714|10
1723833510000|2024-08-16 18:38:30|14794.51|14714.51|14792.98|14712.98|14794.51|14714.51|14792.77|14712.77|10
1723833520000|2024-08-16 18:38:40|14791.93|14711.93|14791.42|14711.42|14792.16|14712.16|14791.42|14711.42|10
1723833530000|2024-08-16 18:38:50|14791.61|14711.61|14791.65|14711.65|14792.63|14712.63|14791.61|14711.61|10
1723833540000|2024-08-16 18:39:00|14792|14712|14792.56|14712.56|14792.58|14712.58|14791.62|14711.62|10
1723833550000|2024-08-16 18:39:10|14792.61|14712.61|14792.12|14712.12|14792.66|14712.66|14792.04|14712.04|10
1723833560000|2024-08-16 18:39:20|14791.75|14711.75|14791.14|14711.14|14791.75|14711.75|14790.25|14710.25|10
1723833570000|2024-08-16 18:39:30|14791.7|14711.7|14785.81|14705.81|14791.81|14711.81|14785.81|14705.81|9
1723833580000|2024-08-16 18:39:40|14784.76|14704.76|14797.97|14717.97|14797.97|14717.97|14781.97|14701.97|10
1723833590000|2024-08-16 18:39:50|14798.17|14718.17|14800.91|14720.91|14800.95|14720.95|14797.71|14717.71|10
1723833600000|2024-08-16 18:40:00|14800.99|14720.99|14800.96|14720.96|14803.07|14723.07|14800.96|14720.96|9
1723833610000|2024-08-16 18:40:10|14800.16|14720.16|14795.89|14715.89|14800.16|14720.16|14795.89|14715.89|10
1723833620000|2024-08-16 18:40:20|14795.08|14715.08|14793.42|14713.42|14795.08|14715.08|14793.42|14713.42|10
1723833630000|2024-08-16 18:40:30|14793.16|14713.16|14794.13|14714.13|14794.63|14714.63|14793.16|14713.16|10
1723833640000|2024-08-16 18:40:40|14793.86|14713.86|14792.61|14712.61|14793.86|14713.86|14792.61|14712.61|10
1723833650000|2024-08-16 18:40:50|14792.31|14712.31|14795.89|14715.89|14795.89|14715.89|14792.19|14712.19|10
1723833660000|2024-08-16 18:41:00|14796.02|14716.02|14798.69|14718.69|14798.73|14718.73|14795.41|14715.41|10
1723833670000|2024-08-16 18:41:10|14798.52|14718.52|14798.3|14718.3|14798.74|14718.74|14798.29|14718.29|10
1723833680000|2024-08-16 18:41:20|14797.04|14717.04|14794.26|14714.26|14797.04|14717.04|14794.26|14714.26|10
1723833690000|2024-08-16 18:41:30|14793.4|14713.4|14788.29|14708.29|14793.4|14713.4|14787.87|14707.87|10
1723833700000|2024-08-16 18:41:40|14788.15|14708.15|14788.1|14708.1|14788.65|14708.65|14788.1|14708.1|10
1723833710000|2024-08-16 18:41:50|14789.03|14709.03|14788.59|14708.59|14790.27|14710.27|14788.59|14708.59|10
1723833720000|2024-08-16 18:42:00|14788.3|14708.3|14787.1|14707.1|14788.3|14708.3|14784.76|14704.76|9
1723833730000|2024-08-16 18:42:10|14783.83|14703.83|14785.74|14705.74|14785.74|14705.74|14780.72|14700.72|10
1723833740000|2024-08-16 18:42:20|14786.7|14706.7|14786.28|14706.28|14787.13|14707.13|14784.79|14704.79|10
1723833750000|2024-08-16 18:42:30|14785.95|14705.95|14781.04|14701.04|14785.95|14705.95|14781.04|14701.04|10
1723833760000|2024-08-16 18:42:40|14780.06|14700.06|14773.43|14693.43|14780.06|14700.06|14773.32|14693.32|10
1723833770000|2024-08-16 18:42:50|14773.02|14693.02|14773.88|14693.88|14773.88|14693.88|14772.92|14692.92|10
1723833780000|2024-08-16 18:43:00|14773.48|14693.48|14771.11|14691.11|14773.48|14693.48|14771.11|14691.11|10
1723833790000|2024-08-16 18:43:10|14770.68|14690.68|14767.92|14687.92|14770.68|14690.68|14767.88|14687.88|10
1723833800000|2024-08-16 18:43:20|14768.05|14688.05|14770.16|14690.16|14770.16|14690.16|14768.05|14688.05|10
1723833810000|2024-08-16 18:43:30|14770.21|14690.21|14771.37|14691.37|14771.37|14691.37|14770.21|14690.21|9
1723833820000|2024-08-16 18:43:40|14771.86|14691.86|14772.33|14692.33|14772.37|14692.37|14771.61|14691.61|10
1723833830000|2024-08-16 18:43:50|14772.32|14692.32|14772.62|14692.62|14773.16|14693.16|14772.32|14692.32|10
1723833840000|2024-08-16 18:44:00|14772.81|14692.81|14772.86|14692.86|14773.49|14693.49|14772.66|14692.66|10
1723833850000|2024-08-16 18:44:10|14773|14693|14774.98|14694.98|14774.98|14694.98|14773|14693|10
1723833860000|2024-08-16 18:44:20|14774.66|14694.66|14774.93|14694.93|14775.29|14695.29|14774.42|14694.42|10
1723833870000|2024-08-16 18:44:30|14774.99|14694.99|14775.58|14695.58|14775.58|14695.58|14774.63|14694.63|10
1723833880000|2024-08-16 18:44:40|14775.61|14695.61|14778.53|14698.53|14778.53|14698.53|14775.61|14695.61|10
1723833890000|2024-08-16 18:44:50|14778.96|14698.96|14781.01|14701.01|14781.28|14701.28|14778.96|14698.96|10
1723833900000|2024-08-16 18:45:00|14781.1|14701.1|14779.58|14699.58|14781.45|14701.45|14779.55|14699.55|10
1723833910000|2024-08-16 18:45:10|14779.6|14699.6|14777.48|14697.48|14779.6|14699.6|14777.48|14697.48|10
1723833920000|2024-08-16 18:45:20|14777.51|14697.51|14779.36|14699.36|14779.36|14699.36|14777.2|14697.2|9
1723833930000|2024-08-16 18:45:30|14779.4|14699.4|14778.84|14698.84|14779.4|14699.4|14778.45|14698.45|10
1723833940000|2024-08-16 18:45:40|14778.79|14698.79|14786.1|14706.1|14786.1|14706.1|14778.79|14698.79|10
1723833950000|2024-08-16 18:45:50|14786.77|14706.77|14787.31|14707.31|14788.44|14708.44|14786.77|14706.77|10
1723833960000|2024-08-16 18:46:00|14787.22|14707.22|14789.56|14709.56|14789.56|14709.56|14787.18|14707.18|10
1723833970000|2024-08-16 18:46:10|14789.71|14709.71|14791.42|14711.42|14791.69|14711.69|14789.63|14709.63|10
1723833980000|2024-08-16 18:46:20|14791.55|14711.55|14791.44|14711.44|14791.57|14711.57|14790.71|14710.71|9
1723833990000|2024-08-16 18:46:30|14791.37|14711.37|14792.08|14712.08|14792.38|14712.38|14791.12|14711.12|10
1723834000000|2024-08-16 18:46:40|14792.66|14712.66|14794.5|14714.5|14794.85|14714.85|14792.66|14712.66|10
1723834010000|2024-08-16 18:46:50|14794.23|14714.23|14794.21|14714.21|14794.77|14714.77|14794.21|14714.21|10
1723834020000|2024-08-16 18:47:00|14794.55|14714.55|14794.63|14714.63|14795.4|14715.4|14794.55|14714.55|10
1723834030000|2024-08-16 18:47:10|14794.34|14714.34|14795.27|14715.27|14795.36|14715.36|14794.34|14714.34|10
1723834040000|2024-08-16 18:47:20|14795.54|14715.54|14798.57|14718.57|14798.57|14718.57|14795.54|14715.54|10
1723834050000|2024-08-16 18:47:30|14798.54|14718.54|14796.01|14716.01|14798.54|14718.54|14796.01|14716.01|10
1723834060000|2024-08-16 18:47:40|14795.27|14715.27|14792.89|14712.89|14795.27|14715.27|14792.89|14712.89|10
1723834070000|2024-08-16 18:47:50|14792.65|14712.65|14792.48|14712.48|14792.65|14712.65|14791.23|14711.23|10
1723834080000|2024-08-16 18:48:00|14791.4|14711.4|14789.31|14709.31|14791.47|14711.47|14789.3|14709.3|10
1723834090000|2024-08-16 18:48:10|14789.35|14709.35|14790.84|14710.84|14790.84|14710.84|14789.32|14709.32|10
1723834100000|2024-08-16 18:48:20|14790.83|14710.83|14789.06|14709.06|14790.83|14710.83|14789.05|14709.05|10
1723834110000|2024-08-16 18:48:30|14789.24|14709.24|14783.93|14703.93|14789.24|14709.24|14783.93|14703.93|10
1723834120000|2024-08-16 18:48:40|14783.84|14703.84|14786.2|14706.2|14786.2|14706.2|14783.56|14703.56|10
1723834130000|2024-08-16 18:48:50|14786.59|14706.59|14784.47|14704.47|14787.04|14707.04|14784.19|14704.19|10
1723834140000|2024-08-16 18:49:00|14784.85|14704.85|14786.63|14706.63|14786.63|14706.63|14784.64|14704.64|10
1723834150000|2024-08-16 18:49:10|14786.86|14706.86|14786.03|14706.03|14786.86|14706.86|14785.9|14705.9|10
1723834160000|2024-08-16 18:49:20|14786.1|14706.1|14787.68|14707.68|14787.68|14707.68|14785.93|14705.93|10
1723834170000|2024-08-16 18:49:30|14788.11|14708.11|14788.45|14708.45|14788.46|14708.46|14787.8|14707.8|10
1723834180000|2024-08-16 18:49:40|14788.4|14708.4|14788.67|14708.67|14788.98|14708.98|14788.4|14708.4|9
1723834190000|2024-08-16 18:49:50|14788.78|14708.78|14786.68|14706.68|14788.93|14708.93|14786.68|14706.68|9
1723834200000|2024-08-16 18:50:00|14786.65|14706.65|14789.24|14709.24|14789.26|14709.26|14786.65|14706.65|10
1723834210000|2024-08-16 18:50:10|14789.12|14709.12|14787.41|14707.41|14789.12|14709.12|14787.16|14707.16|10
1723834220000|2024-08-16 18:50:20|14787.36|14707.36|14786.4|14706.4|14787.44|14707.44|14786.4|14706.4|10
1723834230000|2024-08-16 18:50:30|14785.98|14705.98|14786.49|14706.49|14787.1|14707.1|14785.75|14705.75|10
1723834240000|2024-08-16 18:50:40|14786.57|14706.57|14781.48|14701.48|14786.63|14706.63|14781.48|14701.48|10
1723834250000|2024-08-16 18:50:50|14781.01|14701.01|14778.12|14698.12|14781.01|14701.01|14777.99|14697.99|9
1723834260000|2024-08-16 18:51:00|14777.94|14697.94|14774.65|14694.65|14777.97|14697.97|14774.65|14694.65|10
1723834270000|2024-08-16 18:51:10|14774.42|14694.42|14772.71|14692.71|14774.42|14694.42|14771.57|14691.57|10
1723834280000|2024-08-16 18:51:20|14772.68|14692.68|14773.75|14693.75|14773.75|14693.75|14771.59|14691.59|9
1723834290000|2024-08-16 18:51:30|14773.46|14693.46|14772.09|14692.09|14773.46|14693.46|14772.09|14692.09|10
1723834300000|2024-08-16 18:51:40|14771.98|14691.98|14772.34|14692.34|14772.75|14692.75|14771.75|14691.75|10
1723834310000|2024-08-16 18:51:50|14772.63|14692.63|14773.18|14693.18|14773.46|14693.46|14772.61|14692.61|10
1723834320000|2024-08-16 18:52:00|14773.16|14693.16|14771.11|14691.11|14773.46|14693.46|14771.11|14691.11|10
1723834330000|2024-08-16 18:52:10|14770.83|14690.83|14768.36|14688.36|14770.83|14690.83|14766.2|14686.2|10
1723834340000|2024-08-16 18:52:20|14769.28|14689.28|14768.86|14688.86|14770.38|14690.38|14768.34|14688.34|10
1723834350000|2024-08-16 18:52:30|14768.93|14688.93|14768.43|14688.43|14769.4|14689.4|14768.29|14688.29|10
1723834360000|2024-08-16 18:52:40|14768|14688|14767.91|14687.91|14768.51|14688.51|14767.45|14687.45|10
1723834370000|2024-08-16 18:52:50|14767.93|14687.93|14766.86|14686.86|14768.24|14688.24|14766.83|14686.83|10
1723834380000|2024-08-16 18:53:00|14765.95|14685.95|14767.34|14687.34|14767.34|14687.34|14765.73|14685.73|10
1723834390000|2024-08-16 18:53:10|14767.57|14687.57|14771.13|14691.13|14771.55|14691.55|14767.57|14687.57|10
1723834400000|2024-08-16 18:53:20|14771.44|14691.44|14773.34|14693.34|14773.34|14693.34|14771.44|14691.44|9
1723834410000|2024-08-16 18:53:30|14773.25|14693.25|14774.3|14694.3|14775.09|14695.09|14773.25|14693.25|10
1723834420000|2024-08-16 18:53:40|14774.67|14694.67|14774.83|14694.83|14774.93|14694.93|14774.64|14694.64|9
1723834430000|2024-08-16 18:53:50|14774.85|14694.85|14774.97|14694.97|14775.11|14695.11|14774.24|14694.24|9
1723834440000|2024-08-16 18:54:00|14774.88|14694.88|14775.12|14695.12|14775.21|14695.21|14774.84|14694.84|10
1723834450000|2024-08-16 18:54:10|14775.14|14695.14|14777.08|14697.08|14777.08|14697.08|14775.12|14695.12|10
1723834460000|2024-08-16 18:54:20|14777.23|14697.23|14780.68|14700.68|14781.13|14701.13|14777.23|14697.23|10
1723834470000|2024-08-16 18:54:30|14780.79|14700.79|14782.34|14702.34|14782.68|14702.68|14780.79|14700.79|10
1723834480000|2024-08-16 18:54:40|14782.35|14702.35|14784.22|14704.22|14784.33|14704.33|14782.35|14702.35|10
1723834490000|2024-08-16 18:54:50|14784.16|14704.16|14788.15|14708.15|14788.15|14708.15|14783.9|14703.9|10
1723834500000|2024-08-16 18:55:00|14788.86|14708.86|14789.05|14709.05|14789.1|14709.1|14788.73|14708.73|10
1723834510000|2024-08-16 18:55:10|14789.27|14709.27|14790.34|14710.34|14790.44|14710.44|14788.91|14708.91|10
1723834520000|2024-08-16 18:55:20|14790.47|14710.47|14791.4|14711.4|14791.61|14711.61|14790.47|14710.47|10
1723834530000|2024-08-16 18:55:30|14791.57|14711.57|14793.04|14713.04|14793.04|14713.04|14791.57|14711.57|9
1723834540000|2024-08-16 18:55:40|14793.47|14713.47|14792.95|14712.95|14793.56|14713.56|14792.57|14712.57|10
1723834550000|2024-08-16 18:55:50|14792.03|14712.03|14792.98|14712.98|14792.98|14712.98|14791.69|14711.69|10
1723834560000|2024-08-16 18:56:00|14793.11|14713.11|14793.72|14713.72|14794.09|14714.09|14793.11|14713.11|10
1723834570000|2024-08-16 18:56:10|14793.71|14713.71|14795.28|14715.28|14795.28|14715.28|14793.71|14713.71|10
1723834580000|2024-08-16 18:56:20|14795.47|14715.47|14798.43|14718.43|14798.43|14718.43|14795.47|14715.47|10
1723834590000|2024-08-16 18:56:30|14799.13|14719.13|14798.62|14718.62|14799.13|14719.13|14798.38|14718.38|10
1723834600000|2024-08-16 18:56:40|14798.58|14718.58|14798.33|14718.33|14798.68|14718.68|14798.33|14718.33|5
1723834610000|2024-08-16 18:56:50|14798.43|14718.43|14799.13|14719.13|14799.41|14719.41|14797.89|14717.89|10
1723834620000|2024-08-16 18:57:00|14799.14|14719.14|14798.98|14718.98|14799.14|14719.14|14798.78|14718.78|9
1723834630000|2024-08-16 18:57:10|14799.17|14719.17|14799.93|14719.93|14800.26|14720.26|14799.17|14719.17|10
1723834640000|2024-08-16 18:57:20|14800|14720|14799.08|14719.08|14800.35|14720.35|14799.07|14719.07|9
1723834650000|2024-08-16 18:57:30|14799.03|14719.03|14798.16|14718.16|14799.03|14719.03|14797.85|14717.85|10
1723834660000|2024-08-16 18:57:40|14798.1|14718.1|14798.76|14718.76|14798.76|14718.76|14798.05|14718.05|9
1723834670000|2024-08-16 18:57:50|14798.72|14718.72|14799.41|14719.41|14799.81|14719.81|14798.72|14718.72|10
1723834680000|2024-08-16 18:58:00|14799.23|14719.23|14799.35|14719.35|14799.45|14719.45|14798.28|14718.28|10
1723834690000|2024-08-16 18:58:10|14799.4|14719.4|14799.34|14719.34|14799.67|14719.67|14799.34|14719.34|9
1723834700000|2024-08-16 18:58:20|14799.36|14719.36|14798.69|14718.69|14799.38|14719.38|14798.69|14718.69|10
1723834710000|2024-08-16 18:58:30|14798.74|14718.74|14801.21|14721.21|14801.21|14721.21|14798.74|14718.74|10
1723834720000|2024-08-16 18:58:40|14801.25|14721.25|14802.4|14722.4|14802.8|14722.8|14801.23|14721.23|10
1723834730000|2024-08-16 18:58:50|14802.92|14722.92|14804.22|14724.22|14804.22|14724.22|14802.82|14722.82|10
1723834740000|2024-08-16 18:59:00|14804.11|14724.11|14804.06|14724.06|14804.5|14724.5|14803.98|14723.98|8
1723834750000|2024-08-16 18:59:10|14804.31|14724.31|14804.19|14724.19|14804.42|14724.42|14803.57|14723.57|10
1723834760000|2024-08-16 18:59:20|14804.24|14724.24|14803.19|14723.19|14804.36|14724.36|14803.04|14723.04|10
1723834770000|2024-08-16 18:59:30|14803.07|14723.07|14803.32|14723.32|14803.66|14723.66|14802.95|14722.95|9
1723834780000|2024-08-16 18:59:40|14802.31|14722.31|14799.96|14719.96|14802.31|14722.31|14799.96|14719.96|7
1723834790000|2024-08-16 18:59:50|14799.97|14719.97|14798.81|14718.81|14800.5|14720.5|14798.81|14718.81|10
1723834800000|2024-08-16 19:00:00|14798.64|14718.64|14798.49|14718.49|14799.09|14719.09|14798.11|14718.11|10
1723834810000|2024-08-16 19:00:10|14798.66|14718.66|14802.35|14722.35|14802.35|14722.35|14798.66|14718.66|10
1723834820000|2024-08-16 19:00:20|14803.07|14723.07|14800.87|14720.87|14803.25|14723.25|14800.87|14720.87|10
1723834830000|2024-08-16 19:00:30|14801.27|14721.27|14803.34|14723.34|14803.34|14723.34|14801.27|14721.27|9
1723834840000|2024-08-16 19:00:40|14803.55|14723.55|14804.66|14724.66|14804.66|14724.66|14803.55|14723.55|10
1723834850000|2024-08-16 19:00:50|14804.61|14724.61|14803.79|14723.79|14804.61|14724.61|14803.69|14723.69|10
1723834860000|2024-08-16 19:01:00|14803.67|14723.67|14803.13|14723.13|14804.01|14724.01|14802.35|14722.35|10
1723834870000|2024-08-16 19:01:10|14803.07|14723.07|14802.83|14722.83|14804.1|14724.1|14802.83|14722.83|10
1723834880000|2024-08-16 19:01:20|14802.64|14722.64|14804.09|14724.09|14804.09|14724.09|14802.44|14722.44|10
1723834890000|2024-08-16 19:01:30|14804.08|14724.08|14804.6|14724.6|14804.6|14724.6|14803.9|14723.9|10
1723834900000|2024-08-16 19:01:40|14804.55|14724.55|14804.35|14724.35|14804.66|14724.66|14804.29|14724.29|10
1723834910000|2024-08-16 19:01:50|14804.47|14724.47|14806.19|14726.19|14806.19|14726.19|14804.47|14724.47|9
1723834920000|2024-08-16 19:02:00|14806.21|14726.21|14808.15|14728.15|14808.15|14728.15|14806.21|14726.21|8
1723834930000|2024-08-16 19:02:10|14808.29|14728.29|14811.2|14731.2|14811.2|14731.2|14808.29|14728.29|10
1723834940000|2024-08-16 19:02:20|14811.24|14731.24|14813.3|14733.3|14813.3|14733.3|14811.24|14731.24|10
1723834950000|2024-08-16 19:02:30|14813.13|14733.13|14816.17|14736.17|14816.17|14736.17|14813.13|14733.13|10
1723834960000|2024-08-16 19:02:40|14816.61|14736.61|14829.14|14749.14|14829.14|14749.14|14816.61|14736.61|10
1723834970000|2024-08-16 19:02:50|14829.63|14749.63|14828.97|14748.97|14831.37|14751.37|14828.63|14748.63|10
1723834980000|2024-08-16 19:03:00|14828.9|14748.9|14832.93|14752.93|14832.93|14752.93|14828.9|14748.9|9
1723834990000|2024-08-16 19:03:10|14832.81|14752.81|14832.18|14752.18|14832.93|14752.93|14832.11|14752.11|10
1723835000000|2024-08-16 19:03:20|14832.44|14752.44|14834.47|14754.47|14834.47|14754.47|14832.44|14752.44|10
1723835010000|2024-08-16 19:03:30|14835.97|14755.97|14837.52|14757.52|14838.02|14758.02|14835.97|14755.97|9
1723835020000|2024-08-16 19:03:40|14837.04|14757.04|14837.48|14757.48|14837.48|14757.48|14836.8|14756.8|10
1723835030000|2024-08-16 19:03:50|14837.4|14757.4|14839.73|14759.73|14839.73|14759.73|14836.62|14756.62|10
1723835040000|2024-08-16 19:04:00|14839.74|14759.74|14835.6|14755.6|14839.97|14759.97|14835.6|14755.6|10
1723835050000|2024-08-16 19:04:10|14834.68|14754.68|14831.09|14751.09|14834.68|14754.68|14830.93|14750.93|10
1723835060000|2024-08-16 19:04:20|14831.32|14751.32|14834.07|14754.07|14834.07|14754.07|14831.32|14751.32|10
1723835070000|2024-08-16 19:04:30|14834.17|14754.17|14833.46|14753.46|14834.49|14754.49|14833.46|14753.46|10
1723835080000|2024-08-16 19:04:40|14833.08|14753.08|14833.34|14753.34|14833.34|14753.34|14831.9|14751.9|10
1723835090000|2024-08-16 19:04:50|14833.32|14753.32|14832.97|14752.97|14833.57|14753.57|14832.87|14752.87|10
1723835100000|2024-08-16 19:05:00|14832.89|14752.89|14835.92|14755.92|14836.37|14756.37|14832.89|14752.89|10
1723835110000|2024-08-16 19:05:10|14835.74|14755.74|14837.63|14757.63|14837.63|14757.63|14835.69|14755.69|10
1723835120000|2024-08-16 19:05:20|14837.76|14757.76|14836.46|14756.46|14838.02|14758.02|14836.19|14756.19|10
1723835130000|2024-08-16 19:05:30|14838.83|14758.83|14840.24|14760.24|14840.24|14760.24|14838.83|14758.83|10
1723835140000|2024-08-16 19:05:40|14840.37|14760.37|14841.93|14761.93|14841.93|14761.93|14840.08|14760.08|9
1723835150000|2024-08-16 19:05:50|14842.8|14762.8|14845.48|14765.48|14845.48|14765.48|14842.8|14762.8|10
1723835160000|2024-08-16 19:06:00|14845.49|14765.49|14845.84|14765.84|14845.84|14765.84|14845.2|14765.2|9
1723835170000|2024-08-16 19:06:10|14846.72|14766.72|14845.71|14765.71|14848.09|14768.09|14845.06|14765.06|10
1723835180000|2024-08-16 19:06:20|14845.85|14765.85|14846.54|14766.54|14847.35|14767.35|14845.4|14765.4|10
1723835190000|2024-08-16 19:06:30|14846.71|14766.71|14841.41|14761.41|14846.71|14766.71|14841.09|14761.09|10
1723835200000|2024-08-16 19:06:40|14841.09|14761.09|14839.97|14759.97|14841.44|14761.44|14839.97|14759.97|10
1723835210000|2024-08-16 19:06:50|14839.1|14759.1|14839.91|14759.91|14839.91|14759.91|14838.16|14758.16|10
1723835220000|2024-08-16 19:07:00|14839.87|14759.87|14837.34|14757.34|14839.87|14759.87|14837.34|14757.34|10
1723835230000|2024-08-16 19:07:10|14837.22|14757.22|14837.03|14757.03|14837.43|14757.43|14836.66|14756.66|10
1723835240000|2024-08-16 19:07:20|14837.45|14757.45|14834.69|14754.69|14837.45|14757.45|14834.69|14754.69|10
1723835250000|2024-08-16 19:07:30|14834.32|14754.32|14832.97|14752.97|14834.87|14754.87|14832.97|14752.97|10
1723835260000|2024-08-16 19:07:40|14832.66|14752.66|14831.62|14751.62|14832.69|14752.69|14831.62|14751.62|10
1723835270000|2024-08-16 19:07:50|14831.27|14751.27|14831.09|14751.09|14831.27|14751.27|14830.67|14750.67|10
1723835280000|2024-08-16 19:08:00|14831.1|14751.1|14828.31|14748.31|14831.1|14751.1|14828.31|14748.31|10
1723835290000|2024-08-16 19:08:10|14828.04|14748.04|14822.96|14742.96|14828.04|14748.04|14822.96|14742.96|10
1723835300000|2024-08-16 19:08:20|14821.54|14741.54|14817.65|14737.65|14821.54|14741.54|14817.65|14737.65|10
1723835310000|2024-08-16 19:08:30|14817.23|14737.23|14817.56|14737.56|14817.56|14737.56|14816.51|14736.51|10
1723835320000|2024-08-16 19:08:40|14817.55|14737.55|14820.51|14740.51|14820.51|14740.51|14817.55|14737.55|10
1723835330000|2024-08-16 19:08:50|14820.7|14740.7|14819.17|14739.17|14820.7|14740.7|14817.96|14737.96|10
1723835340000|2024-08-16 19:09:00|14819.48|14739.48|14825.49|14745.49|14825.49|14745.49|14819.38|14739.38|10
1723835350000|2024-08-16 19:09:10|14826.12|14746.12|14828.42|14748.42|14828.42|14748.42|14826.03|14746.03|10
1723835360000|2024-08-16 19:09:20|14828.97|14748.97|14832.88|14752.88|14832.88|14752.88|14828.97|14748.97|10
1723835370000|2024-08-16 19:09:30|14832.82|14752.82|14830.33|14750.33|14832.92|14752.92|14830.33|14750.33|10
1723835380000|2024-08-16 19:09:40|14830.01|14750.01|14823.65|14743.65|14830.01|14750.01|14823.65|14743.65|10
1723835390000|2024-08-16 19:09:50|14823.2|14743.2|14822.16|14742.16|14823.2|14743.2|14821.76|14741.76|9
1723835400000|2024-08-16 19:10:00|14822.06|14742.06|14822.33|14742.33|14822.4|14742.4|14821.72|14741.72|10
1723835410000|2024-08-16 19:10:10|14822.37|14742.37|14822.29|14742.29|14822.37|14742.37|14821.05|14741.05|10
1723835420000|2024-08-16 19:10:20|14822.86|14742.86|14823.62|14743.62|14823.62|14743.62|14822.78|14742.78|10
1723835430000|2024-08-16 19:10:30|14824.02|14744.02|14818.47|14738.47|14824.52|14744.52|14818.47|14738.47|10
1723835440000|2024-08-16 19:10:40|14817.2|14737.2|14817.52|14737.52|14817.54|14737.54|14816.87|14736.87|10
1723835450000|2024-08-16 19:10:50|14817.49|14737.49|14816.81|14736.81|14817.49|14737.49|14816.59|14736.59|10
1723835460000|2024-08-16 19:11:00|14816.73|14736.73|14815.26|14735.26|14816.73|14736.73|14815.26|14735.26|9
1723835470000|2024-08-16 19:11:10|14814.76|14734.76|14812.86|14732.86|14815.28|14735.28|14812.86|14732.86|10
1723835480000|2024-08-16 19:11:20|14812.93|14732.93|14811.09|14731.09|14812.93|14732.93|14810.99|14730.99|10
1723835490000|2024-08-16 19:11:30|14810.76|14730.76|14812.61|14732.61|14812.61|14732.61|14810.76|14730.76|9
1723835500000|2024-08-16 19:11:40|14812.67|14732.67|14811.47|14731.47|14812.67|14732.67|14811.47|14731.47|10
1723835510000|2024-08-16 19:11:50|14811.49|14731.49|14812.08|14732.08|14812.51|14732.51|14811.49|14731.49|10
1723835520000|2024-08-16 19:12:00|14812.22|14732.22|14812.41|14732.41|14812.89|14732.89|14812.04|14732.04|10
1723835530000|2024-08-16 19:12:10|14811.95|14731.95|14808.36|14728.36|14811.95|14731.95|14808.27|14728.27|10
1723835540000|2024-08-16 19:12:20|14808.45|14728.45|14805.04|14725.04|14808.45|14728.45|14805.04|14725.04|10
1723835550000|2024-08-16 19:12:30|14804.92|14724.92|14804.68|14724.68|14804.94|14724.94|14803.73|14723.73|10
1723835560000|2024-08-16 19:12:40|14804.53|14724.53|14803.52|14723.52|14804.53|14724.53|14803.49|14723.49|10
1723835570000|2024-08-16 19:12:50|14803.45|14723.45|14803.19|14723.19|14803.48|14723.48|14803.19|14723.19|9
1723835580000|2024-08-16 19:13:00|14803.11|14723.11|14803.04|14723.04|14803.11|14723.11|14802.51|14722.51|10
1723835590000|2024-08-16 19:13:10|14802.86|14722.86|14802.42|14722.42|14803.61|14723.61|14802.16|14722.16|10
1723835600000|2024-08-16 19:13:20|14803.05|14723.05|14803.7|14723.7|14803.87|14723.87|14803.05|14723.05|9
1723835610000|2024-08-16 19:13:30|14803.61|14723.61|14802.29|14722.29|14803.75|14723.75|14802.15|14722.15|10
1723835620000|2024-08-16 19:13:40|14802.08|14722.08|14805.2|14725.2|14805.2|14725.2|14801.9|14721.9|10
1723835630000|2024-08-16 19:13:50|14805.13|14725.13|14807.85|14727.85|14808.66|14728.66|14805.13|14725.13|10
1723835640000|2024-08-16 19:14:00|14808.43|14728.43|14810.85|14730.85|14810.85|14730.85|14808.43|14728.43|10
1723835650000|2024-08-16 19:14:10|14811.53|14731.53|14817.85|14737.85|14817.85|14737.85|14811.53|14731.53|10
1723835660000|2024-08-16 19:14:20|14817.96|14737.96|14820.73|14740.73|14821.6|14741.6|14817.96|14737.96|10
1723835670000|2024-08-16 19:14:30|14820.77|14740.77|14821.73|14741.73|14821.73|14741.73|14820.77|14740.77|10
1723835680000|2024-08-16 19:14:40|14821.98|14741.98|14820.63|14740.63|14822.47|14742.47|14820.63|14740.63|10
1723835690000|2024-08-16 19:14:50|14821.35|14741.35|14823.99|14743.99|14823.99|14743.99|14819.33|14739.33|10
1723835700000|2024-08-16 19:15:00|14824.07|14744.07|14826.7|14746.7|14827.07|14747.07|14824.07|14744.07|10
1723835710000|2024-08-16 19:15:10|14827.33|14747.33|14829.93|14749.93|14829.99|14749.99|14825.9|14745.9|10
1723835720000|2024-08-16 19:15:20|14829.69|14749.69|14833.05|14753.05|14833.05|14753.05|14829.69|14749.69|10
1723835730000|2024-08-16 19:15:30|14833.78|14753.78|14834.67|14754.67|14836.49|14756.49|14833.78|14753.78|10
1723835740000|2024-08-16 19:15:40|14834|14754|14834.18|14754.18|14834.75|14754.75|14833.57|14753.57|10
1723835750000|2024-08-16 19:15:50|14835.09|14755.09|14838.09|14758.09|14838.61|14758.61|14834.85|14754.85|10
1723835760000|2024-08-16 19:16:00|14837.97|14757.97|14837.86|14757.86|14838.98|14758.98|14836.78|14756.78|10
1723835770000|2024-08-16 19:16:10|14837.84|14757.84|14839.91|14759.91|14839.91|14759.91|14836.91|14756.91|9
1723835780000|2024-08-16 19:16:20|14839.54|14759.54|14841.03|14761.03|14842.18|14762.18|14839.54|14759.54|10
1723835790000|2024-08-16 19:16:30|14840.19|14760.19|14837.71|14757.71|14840.19|14760.19|14837.71|14757.71|10
1723835800000|2024-08-16 19:16:40|14837.48|14757.48|14837.04|14757.04|14838.36|14758.36|14837.04|14757.04|10
1723835810000|2024-08-16 19:16:50|14836.44|14756.44|14834.21|14754.21|14836.44|14756.44|14834.21|14754.21|10
1723835820000|2024-08-16 19:17:00|14833.97|14753.97|14830.57|14750.57|14833.97|14753.97|14830.57|14750.57|10
1723835830000|2024-08-16 19:17:10|14831|14751|14834.24|14754.24|14834.24|14754.24|14831|14751|10
1723835840000|2024-08-16 19:17:20|14835.77|14755.77|14838.85|14758.85|14838.85|14758.85|14835.77|14755.77|10
1723835850000|2024-08-16 19:17:30|14838.63|14758.63|14839.94|14759.94|14839.94|14759.94|14838.63|14758.63|10
1723835860000|2024-08-16 19:17:40|14839.59|14759.59|14841.41|14761.41|14841.41|14761.41|14839.17|14759.17|10
1723835870000|2024-08-16 19:17:50|14841.54|14761.54|14842.59|14762.59|14842.64|14762.64|14841.54|14761.54|10
1723835880000|2024-08-16 19:18:00|14842.42|14762.42|14844.64|14764.64|14844.68|14764.68|14842.42|14762.42|10
1723835890000|2024-08-16 19:18:10|14844.66|14764.66|14845.5|14765.5|14845.83|14765.83|14844.31|14764.31|10
1723835900000|2024-08-16 19:18:20|14845.77|14765.77|14845.16|14765.16|14845.88|14765.88|14843.9|14763.9|10
1723835910000|2024-08-16 19:18:30|14845.43|14765.43|14839.78|14759.78|14845.43|14765.43|14839.78|14759.78|10
1723835920000|2024-08-16 19:18:40|14838.14|14758.14|14827.86|14747.86|14838.14|14758.14|14827.86|14747.86|10
1723835930000|2024-08-16 19:18:50|14826.7|14746.7|14823.25|14743.25|14826.7|14746.7|14822.72|14742.72|10
1723835940000|2024-08-16 19:19:00|14823.14|14743.14|14823.07|14743.07|14824.32|14744.32|14823.07|14743.07|9
1723835950000|2024-08-16 19:19:10|14823.85|14743.85|14825.64|14745.64|14826.83|14746.83|14823.85|14743.85|10
1723835960000|2024-08-16 19:19:20|14825.46|14745.46|14827.27|14747.27|14827.27|14747.27|14823.96|14743.96|10
1723835970000|2024-08-16 19:19:30|14827.45|14747.45|14832.83|14752.83|14832.83|14752.83|14827.45|14747.45|10
1723835980000|2024-08-16 19:19:40|14832.57|14752.57|14836.91|14756.91|14836.95|14756.95|14832.57|14752.57|10
1723835990000|2024-08-16 19:19:50|14837.01|14757.01|14839.19|14759.19|14839.77|14759.77|14837.01|14757.01|10
1723836000000|2024-08-16 19:20:00|14839.32|14759.32|14838.16|14758.16|14839.32|14759.32|14838.05|14758.05|10
1723836010000|2024-08-16 19:20:10|14835.74|14755.74|14837.83|14757.83|14838.22|14758.22|14835.74|14755.74|10
1723836020000|2024-08-16 19:20:20|14837.71|14757.71|14835.41|14755.41|14837.71|14757.71|14835.34|14755.34|10
1723836030000|2024-08-16 19:20:30|14835.21|14755.21|14835.35|14755.35|14835.5|14755.5|14834.3|14754.3|10
1723836040000|2024-08-16 19:20:40|14835.95|14755.95|14835.65|14755.65|14836.81|14756.81|14835.65|14755.65|10
1723836050000|2024-08-16 19:20:50|14835.31|14755.31|14835.11|14755.11|14836.07|14756.07|14835.02|14755.02|10
1723836060000|2024-08-16 19:21:00|14834.98|14754.98|14835.47|14755.47|14836.22|14756.22|14834.4|14754.4|10
1723836070000|2024-08-16 19:21:10|14835.41|14755.41|14836.96|14756.96|14837.02|14757.02|14835.3|14755.3|10
1723836080000|2024-08-16 19:21:20|14836.56|14756.56|14835.68|14755.68|14836.56|14756.56|14835.68|14755.68|9
1723836090000|2024-08-16 19:21:30|14835.4|14755.4|14836.78|14756.78|14836.78|14756.78|14834.86|14754.86|10
1723836100000|2024-08-16 19:21:40|14835.8|14755.8|14832.41|14752.41|14835.8|14755.8|14832.41|14752.41|10
1723836110000|2024-08-16 19:21:50|14832.18|14752.18|14831.96|14751.96|14832.4|14752.4|14831.96|14751.96|8
1723836120000|2024-08-16 19:22:00|14831.92|14751.92|14834.41|14754.41|14834.41|14754.41|14831.92|14751.92|9
1723836130000|2024-08-16 19:22:10|14834.55|14754.55|14834.92|14754.92|14834.92|14754.92|14834.26|14754.26|10
1723836140000|2024-08-16 19:22:20|14835.14|14755.14|14838.52|14758.52|14838.52|14758.52|14835.14|14755.14|10
1723836150000|2024-08-16 19:22:30|14838.64|14758.64|14842.74|14762.74|14842.74|14762.74|14838.64|14758.64|10
1723836160000|2024-08-16 19:22:40|14842.57|14762.57|14843.75|14763.75|14843.86|14763.86|14842.23|14762.23|9
1723836170000|2024-08-16 19:22:50|14843.72|14763.72|14845.72|14765.72|14845.72|14765.72|14843.4|14763.4|10
1723836180000|2024-08-16 19:23:00|14845.71|14765.71|14848.17|14768.17|14848.17|14768.17|14845.71|14765.71|9
1723836190000|2024-08-16 19:23:10|14847.47|14767.47|14852.12|14772.12|14852.22|14772.22|14847.47|14767.47|10
1723836200000|2024-08-16 19:23:20|14852.11|14772.11|14852.19|14772.19|14852.71|14772.71|14852.02|14772.02|10
1723836210000|2024-08-16 19:23:30|14852.36|14772.36|14850.45|14770.45|14852.81|14772.81|14850.45|14770.45|10
1723836220000|2024-08-16 19:23:40|14850.39|14770.39|14851.4|14771.4|14851.5|14771.5|14850.28|14770.28|9
1723836230000|2024-08-16 19:23:50|14851.36|14771.36|14850.58|14770.58|14851.36|14771.36|14850.34|14770.34|10
1723836240000|2024-08-16 19:24:00|14850.36|14770.36|14850.93|14770.93|14851.16|14771.16|14850.28|14770.28|10
1723836250000|2024-08-16 19:24:10|14851.59|14771.59|14850.43|14770.43|14852.28|14772.28|14850.29|14770.29|10
1723836260000|2024-08-16 19:24:20|14848.91|14768.91|14851.89|14771.89|14851.89|14771.89|14848.78|14768.78|10
1723836270000|2024-08-16 19:24:30|14851.95|14771.95|14853.35|14773.35|14853.74|14773.74|14851.91|14771.91|10
1723836280000|2024-08-16 19:24:40|14853.44|14773.44|14853.1|14773.1|14853.59|14773.59|14853.06|14773.06|10
1723836290000|2024-08-16 19:24:50|14852.47|14772.47|14851.83|14771.83|14852.47|14772.47|14851.42|14771.42|10
1723836300000|2024-08-16 19:25:00|14851.5|14771.5|14847.89|14767.89|14851.5|14771.5|14847.89|14767.89|10
1723836310000|2024-08-16 19:25:10|14847.76|14767.76|14841.09|14761.09|14847.76|14767.76|14841.09|14761.09|9
1723836320000|2024-08-16 19:25:20|14841.12|14761.12|14841.03|14761.03|14841.12|14761.12|14840.09|14760.09|10
1723836330000|2024-08-16 19:25:30|14841.33|14761.33|14840.02|14760.02|14841.44|14761.44|14839.32|14759.32|10
1723836340000|2024-08-16 19:25:40|14840.01|14760.01|14840.86|14760.86|14840.86|14760.86|14839.81|14759.81|10
1723836350000|2024-08-16 19:25:50|14841.07|14761.07|14841.75|14761.75|14841.99|14761.99|14841.07|14761.07|10
1723836360000|2024-08-16 19:26:00|14842.78|14762.78|14849.74|14769.74|14849.74|14769.74|14842.78|14762.78|10
1723836370000|2024-08-16 19:26:10|14849.89|14769.89|14850.96|14770.96|14850.96|14770.96|14849.89|14769.89|10
1723836380000|2024-08-16 19:26:20|14850.38|14770.38|14850.14|14770.14|14850.76|14770.76|14850.14|14770.14|10
1723836390000|2024-08-16 19:26:30|14849.61|14769.61|14846.78|14766.78|14849.61|14769.61|14846.78|14766.78|10
1723836400000|2024-08-16 19:26:40|14846.12|14766.12|14848.39|14768.39|14848.73|14768.73|14846.12|14766.12|10
1723836410000|2024-08-16 19:26:50|14848.36|14768.36|14849.59|14769.59|14849.99|14769.99|14848.36|14768.36|10
1723836420000|2024-08-16 19:27:00|14849.49|14769.49|14854.93|14774.93|14854.93|14774.93|14849.16|14769.16|10
1723836430000|2024-08-16 19:27:10|14855.1|14775.1|14859.46|14779.46|14859.46|14779.46|14855.1|14775.1|10
1723836440000|2024-08-16 19:27:20|14859.25|14779.25|14861.76|14781.76|14861.76|14781.76|14859.1|14779.1|10
1723836450000|2024-08-16 19:27:30|14862.12|14782.12|14859.89|14779.89|14862.12|14782.12|14859.89|14779.89|10
1723836460000|2024-08-16 19:27:40|14859.79|14779.79|14859.91|14779.91|14859.91|14779.91|14859.52|14779.52|10
1723836470000|2024-08-16 19:27:50|14859.87|14779.87|14859.12|14779.12|14860.41|14780.41|14859.12|14779.12|8
1723836480000|2024-08-16 19:28:00|14859.11|14779.11|14861.02|14781.02|14861.06|14781.06|14859.11|14779.11|10
1723836490000|2024-08-16 19:28:10|14861.34|14781.34|14860.94|14780.94|14861.37|14781.37|14860.54|14780.54|9
1723836500000|2024-08-16 19:28:20|14861|14781|14864.02|14784.02|14864.22|14784.22|14861|14781|10
1723836510000|2024-08-16 19:28:30|14864.57|14784.57|14865.97|14785.97|14865.97|14785.97|14864.57|14784.57|10
1723836520000|2024-08-16 19:28:40|14865.86|14785.86|14867.38|14787.38|14867.38|14787.38|14865.86|14785.86|10
1723836530000|2024-08-16 19:28:50|14867.7|14787.7|14871.35|14791.35|14871.73|14791.73|14867.7|14787.7|10
1723836540000|2024-08-16 19:29:00|14871.08|14791.08|14870.6|14790.6|14871.09|14791.09|14870.49|14790.49|10
1723836550000|2024-08-16 19:29:10|14871.07|14791.07|14869.49|14789.49|14871.07|14791.07|14869.32|14789.32|10
1723836560000|2024-08-16 19:29:20|14869.53|14789.53|14869.06|14789.06|14869.83|14789.83|14869.06|14789.06|10
1723836570000|2024-08-16 19:29:30|14868.98|14788.98|14867.63|14787.63|14869.2|14789.2|14867.63|14787.63|9
1723836580000|2024-08-16 19:29:40|14867.45|14787.45|14868.15|14788.15|14868.18|14788.18|14867.34|14787.34|10
1723836590000|2024-08-16 19:29:50|14868.19|14788.19|14867.39|14787.39|14868.22|14788.22|14867.39|14787.39|10
1723836600000|2024-08-16 19:30:00|14867.49|14787.49|14866.82|14786.82|14867.49|14787.49|14866.32|14786.32|10
1723836610000|2024-08-16 19:30:10|14866.68|14786.68|14865.14|14785.14|14866.94|14786.94|14864.88|14784.88|9
1723836620000|2024-08-16 19:30:20|14864.91|14784.91|14864.82|14784.82|14865.11|14785.11|14863.7|14783.7|9
1723836630000|2024-08-16 19:30:30|14865.19|14785.19|14865.88|14785.88|14865.88|14785.88|14864.89|14784.89|10
1723836640000|2024-08-16 19:30:40|14865.9|14785.9|14871.12|14791.12|14871.17|14791.17|14865.9|14785.9|10
1723836650000|2024-08-16 19:30:50|14871.11|14791.11|14870.15|14790.15|14871.51|14791.51|14870.01|14790.01|10
1723836660000|2024-08-16 19:31:00|14870|14790|14871.4|14791.4|14871.4|14791.4|14869.56|14789.56|8
1723836670000|2024-08-16 19:31:10|14871.76|14791.76|14872.27|14792.27|14872.49|14792.49|14871.09|14791.09|10
1723836680000|2024-08-16 19:31:20|14872.12|14792.12|14872.03|14792.03|14872.62|14792.62|14871.58|14791.58|10
1723836690000|2024-08-16 19:31:30|14872.3|14792.3|14871.77|14791.77|14872.61|14792.61|14871.77|14791.77|9
1723836700000|2024-08-16 19:31:40|14871.88|14791.88|14872.65|14792.65|14872.72|14792.72|14871.69|14791.69|10
1723836710000|2024-08-16 19:31:50|14872.95|14792.95|14873.25|14793.25|14873.66|14793.66|14872.95|14792.95|9
1723836720000|2024-08-16 19:32:00|14873.03|14793.03|14873.72|14793.72|14873.72|14793.72|14873.02|14793.02|9
1723836730000|2024-08-16 19:32:10|14873.96|14793.96|14882.59|14802.59|14882.59|14802.59|14873.96|14793.96|10
1723836740000|2024-08-16 19:32:20|14882.5|14802.5|14882.21|14802.21|14883.55|14803.55|14882.21|14802.21|10
1723836750000|2024-08-16 19:32:30|14882.05|14802.05|14876.14|14796.14|14882.05|14802.05|14876.14|14796.14|10
1723836760000|2024-08-16 19:32:40|14874.08|14794.08|14866.79|14786.79|14874.08|14794.08|14866.79|14786.79|10
1723836770000|2024-08-16 19:32:50|14867.17|14787.17|14868.4|14788.4|14868.4|14788.4|14866.54|14786.54|9
1723836780000|2024-08-16 19:33:00|14868.6|14788.6|14861.73|14781.73|14868.6|14788.6|14861.73|14781.73|10
1723836790000|2024-08-16 19:33:10|14859.31|14779.31|14852.97|14772.97|14859.31|14779.31|14852.97|14772.97|10
1723836800000|2024-08-16 19:33:20|14852.51|14772.51|14848.12|14768.12|14852.61|14772.61|14848.12|14768.12|9
1723836810000|2024-08-16 19:33:30|14848.03|14768.03|14849.22|14769.22|14849.69|14769.69|14848.03|14768.03|10
1723836820000|2024-08-16 19:33:40|14849.3|14769.3|14849.86|14769.86|14849.99|14769.99|14849.23|14769.23|10
1723836830000|2024-08-16 19:33:50|14849.07|14769.07|14849.51|14769.51|14850.16|14770.16|14849.02|14769.02|10
1723836840000|2024-08-16 19:34:00|14850.89|14770.89|14852.9|14772.9|14853.13|14773.13|14850.53|14770.53|10
1723836850000|2024-08-16 19:34:10|14852.75|14772.75|14851.42|14771.42|14853.25|14773.25|14851.42|14771.42|10
1723836860000|2024-08-16 19:34:20|14851.49|14771.49|14851.43|14771.43|14851.81|14771.81|14851.22|14771.22|9
1723836870000|2024-08-16 19:34:30|14851.54|14771.54|14851.15|14771.15|14851.7|14771.7|14850.89|14770.89|10
1723836880000|2024-08-16 19:34:40|14851.23|14771.23|14851.67|14771.67|14851.75|14771.75|14851.23|14771.23|10
1723836890000|2024-08-16 19:34:50|14851.52|14771.52|14851.88|14771.88|14851.88|14771.88|14851.12|14771.12|10
1723836900000|2024-08-16 19:35:00|14851.46|14771.46|14851.31|14771.31|14851.46|14771.46|14851.16|14771.16|9
1723836910000|2024-08-16 19:35:10|14850.43|14770.43|14845.71|14765.71|14850.43|14770.43|14845.71|14765.71|10
1723836920000|2024-08-16 19:35:20|14845.43|14765.43|14840.72|14760.72|14845.43|14765.43|14840.49|14760.49|10
1723836930000|2024-08-16 19:35:30|14840.7|14760.7|14837.12|14757.12|14840.7|14760.7|14837.12|14757.12|10
1723836940000|2024-08-16 19:35:40|14837.01|14757.01|14835.64|14755.64|14837.01|14757.01|14835.49|14755.49|10
1723836950000|2024-08-16 19:35:50|14835.93|14755.93|14839.36|14759.36|14839.36|14759.36|14835.58|14755.58|10
1723836960000|2024-08-16 19:36:00|14839.32|14759.32|14840.33|14760.33|14841.28|14761.28|14839.32|14759.32|10
1723836970000|2024-08-16 19:36:10|14840.45|14760.45|14839.34|14759.34|14840.45|14760.45|14839.34|14759.34|10
1723836980000|2024-08-16 19:36:20|14838.01|14758.01|14836.19|14756.19|14838.01|14758.01|14836.12|14756.12|9
1723836990000|2024-08-16 19:36:30|14836.29|14756.29|14838.91|14758.91|14838.91|14758.91|14836.29|14756.29|9
1723837000000|2024-08-16 19:36:40|14839.24|14759.24|14847.55|14767.55|14847.55|14767.55|14839.24|14759.24|10
1723837010000|2024-08-16 19:36:50|14847.6|14767.6|14851.12|14771.12|14851.12|14771.12|14847.6|14767.6|9
1723837020000|2024-08-16 19:37:00|14851.99|14771.99|14857.3|14777.3|14857.3|14777.3|14851.99|14771.99|10
1723837030000|2024-08-16 19:37:10|14857.51|14777.51|14856.59|14776.59|14857.57|14777.57|14856.59|14776.59|10
1723837040000|2024-08-16 19:37:20|14856.28|14776.28|14853.93|14773.93|14856.28|14776.28|14853.93|14773.93|10
1723837050000|2024-08-16 19:37:30|14854.34|14774.34|14856.76|14776.76|14857.02|14777.02|14854.34|14774.34|9
1723837060000|2024-08-16 19:37:40|14856.81|14776.81|14857.28|14777.28|14857.28|14777.28|14856.81|14776.81|9
1723837070000|2024-08-16 19:37:50|14857.29|14777.29|14856.19|14776.19|14857.29|14777.29|14856.19|14776.19|10
1723837080000|2024-08-16 19:38:00|14855.96|14775.96|14855.12|14775.12|14856.11|14776.11|14853.96|14773.96|10
1723837090000|2024-08-16 19:38:10|14855.2|14775.2|14855.66|14775.66|14855.66|14775.66|14854.38|14774.38|10
1723837100000|2024-08-16 19:38:20|14856.23|14776.23|14859.02|14779.02|14860.07|14780.07|14855.85|14775.85|10
1723837110000|2024-08-16 19:38:30|14858.76|14778.76|14858.5|14778.5|14859.12|14779.12|14858.5|14778.5|10
1723837120000|2024-08-16 19:38:40|14857.68|14777.68|14856.49|14776.49|14857.97|14777.97|14856.49|14776.49|10
1723837130000|2024-08-16 19:38:50|14856.57|14776.57|14856.89|14776.89|14857.09|14777.09|14856.47|14776.47|10
1723837140000|2024-08-16 19:39:00|14856.98|14776.98|14859.23|14779.23|14859.23|14779.23|14856.98|14776.98|10
1723837150000|2024-08-16 19:39:10|14859.29|14779.29|14864.17|14784.17|14864.22|14784.22|14859.29|14779.29|10
1723837160000|2024-08-16 19:39:20|14863.73|14783.73|14868.69|14788.69|14868.69|14788.69|14863.73|14783.73|10
1723837170000|2024-08-16 19:39:30|14868.75|14788.75|14870.2|14790.2|14870.22|14790.22|14868.59|14788.59|10
1723837180000|2024-08-16 19:39:40|14871.02|14791.02|14872.93|14792.93|14873.28|14793.28|14871.02|14791.02|10
1723837190000|2024-08-16 19:39:50|14873.81|14793.81|14879.2|14799.2|14879.4|14799.4|14873.81|14793.81|10
1723837200000|2024-08-16 19:40:00|14879.06|14799.06|14879.21|14799.21|14879.59|14799.59|14878.71|14798.71|10
1723837210000|2024-08-16 19:40:10|14879.19|14799.19|14879.02|14799.02|14879.91|14799.91|14879.02|14799.02|10
1723837220000|2024-08-16 19:40:20|14879.07|14799.07|14879.47|14799.47|14879.7|14799.7|14879.07|14799.07|10
1723837230000|2024-08-16 19:40:30|14879.74|14799.74|14879.1|14799.1|14879.95|14799.95|14879.1|14799.1|10
1723837240000|2024-08-16 19:40:40|14879.05|14799.05|14878.6|14798.6|14879.36|14799.36|14878.6|14798.6|9
1723837250000|2024-08-16 19:40:50|14878.67|14798.67|14877.15|14797.15|14878.67|14798.67|14877.09|14797.09|10
1723837260000|2024-08-16 19:41:00|14877.27|14797.27|14876.61|14796.61|14877.38|14797.38|14875.87|14795.87|10
1723837270000|2024-08-16 19:41:10|14876.17|14796.17|14876.89|14796.89|14876.91|14796.91|14876.15|14796.15|10
1723837280000|2024-08-16 19:41:20|14877.01|14797.01|14876.56|14796.56|14877.1|14797.1|14876.56|14796.56|10
1723837290000|2024-08-16 19:41:30|14876.53|14796.53|14875.75|14795.75|14876.53|14796.53|14875.64|14795.64|10
1723837300000|2024-08-16 19:41:40|14875.12|14795.12|14875.17|14795.17|14875.17|14795.17|14874.5|14794.5|10
1723837310000|2024-08-16 19:41:50|14874.93|14794.93|14873.1|14793.1|14874.93|14794.93|14873.1|14793.1|10
1723837320000|2024-08-16 19:42:00|14872.87|14792.87|14869.16|14789.16|14872.87|14792.87|14868.69|14788.69|9
1723837330000|2024-08-16 19:42:10|14869.13|14789.13|14871.68|14791.68|14871.68|14791.68|14869.13|14789.13|10
1723837340000|2024-08-16 19:42:20|14871.95|14791.95|14873.67|14793.67|14873.67|14793.67|14871.95|14791.95|10
1723837350000|2024-08-16 19:42:30|14873.87|14793.87|14872.64|14792.64|14874.8|14794.8|14872.64|14792.64|10
1723837360000|2024-08-16 19:42:40|14872.58|14792.58|14870.18|14790.18|14872.58|14792.58|14870.18|14790.18|10
1723837370000|2024-08-16 19:42:50|14869.9|14789.9|14867.78|14787.78|14869.9|14789.9|14867.72|14787.72|10
1723837380000|2024-08-16 19:43:00|14867.77|14787.77|14866.5|14786.5|14867.82|14787.82|14866.43|14786.43|10
1723837390000|2024-08-16 19:43:10|14865.82|14785.82|14863.36|14783.36|14866.36|14786.36|14863.36|14783.36|10
1723837400000|2024-08-16 19:43:20|14863.02|14783.02|14860.48|14780.48|14863.02|14783.02|14860.24|14780.24|10
1723837410000|2024-08-16 19:43:30|14860.56|14780.56|14859.79|14779.79|14861.13|14781.13|14859.76|14779.76|9
1723837420000|2024-08-16 19:43:40|14859.46|14779.46|14859.79|14779.79|14859.79|14779.79|14859.11|14779.11|10
1723837430000|2024-08-16 19:43:50|14859.75|14779.75|14860|14780|14860.43|14780.43|14859.75|14779.75|9
1723837440000|2024-08-16 19:44:00|14859.17|14779.17|14861.72|14781.72|14861.72|14781.72|14858.87|14778.87|9
1723837450000|2024-08-16 19:44:10|14861.57|14781.57|14863.32|14783.32|14863.55|14783.55|14861.57|14781.57|10
1723837460000|2024-08-16 19:44:20|14864|14784|14862.93|14782.93|14864.87|14784.87|14862.89|14782.89|10
1723837470000|2024-08-16 19:44:30|14862.21|14782.21|14861.08|14781.08|14862.28|14782.28|14861.08|14781.08|9
1723837480000|2024-08-16 19:44:40|14861.32|14781.32|14861.4|14781.4|14861.44|14781.44|14860.68|14780.68|10
1723837490000|2024-08-16 19:44:50|14861.46|14781.46|14861.32|14781.32|14861.65|14781.65|14861.09|14781.09|10
1723837500000|2024-08-16 19:45:00|14861.27|14781.27|14862.48|14782.48|14862.89|14782.89|14861.27|14781.27|10
1723837510000|2024-08-16 19:45:10|14862.55|14782.55|14866.03|14786.03|14866.03|14786.03|14862.55|14782.55|10
1723837520000|2024-08-16 19:45:20|14866.1|14786.1|14870.96|14790.96|14870.96|14790.96|14866.1|14786.1|9
1723837530000|2024-08-16 19:45:30|14870.31|14790.31|14867.12|14787.12|14870.31|14790.31|14867.12|14787.12|10
1723837540000|2024-08-16 19:45:40|14866.9|14786.9|14861.58|14781.58|14866.9|14786.9|14861.58|14781.58|10
1723837550000|2024-08-16 19:45:50|14860.81|14780.81|14861.01|14781.01|14861.01|14781.01|14860.35|14780.35|5
1723837560000|2024-08-16 19:46:00|14860.37|14780.37|14855.75|14775.75|14860.37|14780.37|14855.75|14775.75|10
1723837570000|2024-08-16 19:46:10|14854.58|14774.58|14853.87|14773.87|14854.82|14774.82|14853.71|14773.71|10
1723837580000|2024-08-16 19:46:20|14853.44|14773.44|14849.69|14769.69|14853.44|14773.44|14849.31|14769.31|10
1723837590000|2024-08-16 19:46:30|14849.98|14769.98|14849.37|14769.37|14850.22|14770.22|14849.37|14769.37|10
1723837600000|2024-08-16 19:46:40|14849.31|14769.31|14847.91|14767.91|14849.31|14769.31|14847.85|14767.85|10
1723837610000|2024-08-16 19:46:50|14847.95|14767.95|14849.8|14769.8|14849.8|14769.8|14847.95|14767.95|10
1723837620000|2024-08-16 19:47:00|14849.84|14769.84|14852.11|14772.11|14852.11|14772.11|14849.84|14769.84|10
1723837630000|2024-08-16 19:47:10|14851.82|14771.82|14851.98|14771.98|14852.59|14772.59|14850.83|14770.83|10
1723837640000|2024-08-16 19:47:20|14852.05|14772.05|14853.3|14773.3|14853.31|14773.31|14852.05|14772.05|9
1723837650000|2024-08-16 19:47:30|14853.59|14773.59|14852.69|14772.69|14853.98|14773.98|14852.69|14772.69|10
1723837660000|2024-08-16 19:47:40|14852.98|14772.98|14854.36|14774.36|14854.36|14774.36|14852.98|14772.98|10
1723837670000|2024-08-16 19:47:50|14854.74|14774.74|14858.63|14778.63|14858.63|14778.63|14854.74|14774.74|10
1723837680000|2024-08-16 19:48:00|14858.47|14778.47|14861.12|14781.12|14861.35|14781.35|14858.47|14778.47|10
1723837690000|2024-08-16 19:48:10|14861.29|14781.29|14860.94|14780.94|14861.29|14781.29|14860.36|14780.36|10
1723837700000|2024-08-16 19:48:20|14860.57|14780.57|14862.1|14782.1|14862.1|14782.1|14860.55|14780.55|10
1723837710000|2024-08-16 19:48:30|14862.19|14782.19|14862.32|14782.32|14862.32|14782.32|14861.89|14781.89|10
1723837720000|2024-08-16 19:48:40|14862.22|14782.22|14863.14|14783.14|14863.14|14783.14|14861.96|14781.96|9
1723837730000|2024-08-16 19:48:50|14863.13|14783.13|14863.37|14783.37|14863.49|14783.49|14862.52|14782.52|10
1723837740000|2024-08-16 19:49:00|14863.18|14783.18|14861.95|14781.95|14863.18|14783.18|14861.95|14781.95|10
1723837750000|2024-08-16 19:49:10|14861.85|14781.85|14860.24|14780.24|14862.05|14782.05|14860.24|14780.24|10
1723837760000|2024-08-16 19:49:20|14860|14780|14863.91|14783.91|14864.07|14784.07|14859.89|14779.89|10
1723837770000|2024-08-16 19:49:30|14864.21|14784.21|14862|14782|14864.21|14784.21|14862|14782|9
1723837780000|2024-08-16 19:49:40|14861.66|14781.66|14859.37|14779.37|14861.66|14781.66|14859.37|14779.37|10
1723837790000|2024-08-16 19:49:50|14859.53|14779.53|14858.96|14778.96|14859.58|14779.58|14858.96|14778.96|9
1723837800000|2024-08-16 19:50:00|14858.37|14778.37|14857.87|14777.87|14858.55|14778.55|14857.21|14777.21|9
1723837810000|2024-08-16 19:50:10|14857.36|14777.36|14857.36|14777.36|14857.36|14777.36|14855.56|14775.56|10
1723837820000|2024-08-16 19:50:20|14857.86|14777.86|14860.58|14780.58|14860.58|14780.58|14857.86|14777.86|10
1723837830000|2024-08-16 19:50:30|14860.69|14780.69|14862.18|14782.18|14862.45|14782.45|14860.69|14780.69|10
1723837840000|2024-08-16 19:50:40|14862.23|14782.23|14863.97|14783.97|14863.97|14783.97|14862.23|14782.23|10
1723837850000|2024-08-16 19:50:50|14863.93|14783.93|14864.44|14784.44|14864.44|14784.44|14863.89|14783.89|9
1723837860000|2024-08-16 19:51:00|14864.28|14784.28|14863.4|14783.4|14864.28|14784.28|14863.36|14783.36|10
1723837870000|2024-08-16 19:51:10|14863.16|14783.16|14860.97|14780.97|14863.34|14783.34|14860.97|14780.97|8
1723837880000|2024-08-16 19:51:20|14861.04|14781.04|14860.69|14780.69|14861.04|14781.04|14860.15|14780.15|10
1723837890000|2024-08-16 19:51:30|14860.62|14780.62|14860.28|14780.28|14861.47|14781.47|14860.19|14780.19|10
1723837900000|2024-08-16 19:51:40|14860.29|14780.29|14859.38|14779.38|14860.29|14780.29|14858.85|14778.85|9
1723837910000|2024-08-16 19:51:50|14859.37|14779.37|14861.2|14781.2|14861.25|14781.25|14859.37|14779.37|9
1723837920000|2024-08-16 19:52:00|14861.25|14781.25|14861.67|14781.67|14861.82|14781.82|14860.54|14780.54|10
1723837930000|2024-08-16 19:52:10|14861.75|14781.75|14862.02|14782.02|14862.02|14782.02|14861.4|14781.4|10
1723837940000|2024-08-16 19:52:20|14862|14782|14863.93|14783.93|14863.93|14783.93|14862|14782|9
1723837950000|2024-08-16 19:52:30|14863.88|14783.88|14863.2|14783.2|14863.9|14783.9|14863.12|14783.12|10
1723837960000|2024-08-16 19:52:40|14863.45|14783.45|14861.41|14781.41|14863.45|14783.45|14861.41|14781.41|10
1723837970000|2024-08-16 19:52:50|14861.13|14781.13|14861.03|14781.03|14861.13|14781.13|14860.62|14780.62|10
1723837980000|2024-08-16 19:53:00|14861.17|14781.17|14860.48|14780.48|14861.37|14781.37|14860.48|14780.48|10
1723837990000|2024-08-16 19:53:10|14861.12|14781.12|14861.83|14781.83|14861.84|14781.84|14861.08|14781.08|9
1723838000000|2024-08-16 19:53:20|14862.36|14782.36|14863.02|14783.02|14863.02|14783.02|14862.27|14782.27|9
1723838010000|2024-08-16 19:53:30|14863|14783|14864.52|14784.52|14864.52|14784.52|14863|14783|10
1723838020000|2024-08-16 19:53:40|14864.93|14784.93|14868.63|14788.63|14868.63|14788.63|14864.93|14784.93|10
1723838030000|2024-08-16 19:53:50|14868.7|14788.7|14869.67|14789.67|14869.75|14789.75|14868.7|14788.7|8
1723838040000|2024-08-16 19:54:00|14869.94|14789.94|14870.49|14790.49|14870.61|14790.61|14869.94|14789.94|10
1723838050000|2024-08-16 19:54:10|14870.47|14790.47|14871.4|14791.4|14871.82|14791.82|14870.47|14790.47|10
1723838060000|2024-08-16 19:54:20|14871.34|14791.34|14872.03|14792.03|14872.03|14792.03|14870.89|14790.89|10
1723838070000|2024-08-16 19:54:30|14871.85|14791.85|14871.54|14791.54|14872.18|14792.18|14871.54|14791.54|10
1723838080000|2024-08-16 19:54:40|14871.5|14791.5|14871.79|14791.79|14871.79|14791.79|14871.03|14791.03|10
1723838090000|2024-08-16 19:54:50|14871.68|14791.68|14871.77|14791.77|14871.79|14791.79|14871.59|14791.59|10
1723838100000|2024-08-16 19:55:00|14871.7|14791.7|14867.35|14787.35|14872.08|14792.08|14867.35|14787.35|10
1723838110000|2024-08-16 19:55:10|14868|14788|14867.3|14787.3|14868|14788|14866.62|14786.62|10
1723838120000|2024-08-16 19:55:20|14867.28|14787.28|14868.88|14788.88|14868.88|14788.88|14867.28|14787.28|10
1723838130000|2024-08-16 19:55:30|14868.89|14788.89|14868.43|14788.43|14868.92|14788.92|14868.42|14788.42|10
1723838140000|2024-08-16 19:55:40|14868.36|14788.36|14865.54|14785.54|14868.36|14788.36|14865.54|14785.54|10
1723838150000|2024-08-16 19:55:50|14865.85|14785.85|14863.6|14783.6|14866.36|14786.36|14863.53|14783.53|10
1723838160000|2024-08-16 19:56:00|14864.1|14784.1|14866.72|14786.72|14866.72|14786.72|14863.87|14783.87|10
1723838170000|2024-08-16 19:56:10|14866.7|14786.7|14866.98|14786.98|14867.37|14787.37|14866.7|14786.7|9
1723838180000|2024-08-16 19:56:20|14866.97|14786.97|14865.26|14785.26|14866.98|14786.98|14865.26|14785.26|9
1723838190000|2024-08-16 19:56:30|14865.08|14785.08|14859.56|14779.56|14865.08|14785.08|14859.56|14779.56|10
1723838200000|2024-08-16 19:56:40|14859.07|14779.07|14857.58|14777.58|14859.07|14779.07|14856.73|14776.73|10
1723838210000|2024-08-16 19:56:50|14857.08|14777.08|14855.5|14775.5|14857.08|14777.08|14855.5|14775.5|9
1723838220000|2024-08-16 19:57:00|14855.39|14775.39|14855.79|14775.79|14855.79|14775.79|14855.25|14775.25|9
1723838230000|2024-08-16 19:57:10|14855.85|14775.85|14857.3|14777.3|14857.3|14777.3|14855.71|14775.71|9
1723838240000|2024-08-16 19:57:20|14857.24|14777.24|14857.12|14777.12|14857.42|14777.42|14857.12|14777.12|9
1723838250000|2024-08-16 19:57:30|14857.23|14777.23|14856.67|14776.67|14857.34|14777.34|14856.67|14776.67|10
1723838260000|2024-08-16 19:57:40|14856.2|14776.2|14855.52|14775.52|14856.2|14776.2|14855.25|14775.25|10
1723838270000|2024-08-16 19:57:50|14855.88|14775.88|14856.42|14776.42|14856.42|14776.42|14855.2|14775.2|10
1723838280000|2024-08-16 19:58:00|14856.43|14776.43|14859.16|14779.16|14859.16|14779.16|14856.43|14776.43|10
1723838290000|2024-08-16 19:58:10|14859.27|14779.27|14857.87|14777.87|14859.27|14779.27|14857.87|14777.87|10
1723838300000|2024-08-16 19:58:20|14857.79|14777.79|14856.42|14776.42|14857.79|14777.79|14856.42|14776.42|10
1723838310000|2024-08-16 19:58:30|14856.22|14776.22|14855.54|14775.54|14856.22|14776.22|14855.22|14775.22|10
1723838320000|2024-08-16 19:58:40|14855.5|14775.5|14855.08|14775.08|14855.56|14775.56|14854.98|14774.98|9
1723838330000|2024-08-16 19:58:50|14855.16|14775.16|14852.58|14772.58|14855.16|14775.16|14852.16|14772.16|10
1723838340000|2024-08-16 19:59:00|14852.59|14772.59|14854.89|14774.89|14854.89|14774.89|14852.39|14772.39|10
1723838350000|2024-08-16 19:59:10|14855.64|14775.64|14857.57|14777.57|14857.57|14777.57|14855.25|14775.25|10
1723838360000|2024-08-16 19:59:20|14857.59|14777.59|14856.39|14776.39|14858.52|14778.52|14856.16|14776.16|10
1723838370000|2024-08-16 19:59:30|14856.82|14776.82|14856.36|14776.36|14857.87|14777.87|14855.69|14775.69|10
1723838380000|2024-08-16 19:59:40|14856.58|14776.58|14855.58|14775.58|14856.58|14776.58|14855.39|14775.39|10
1723838390000|2024-08-16 19:59:50|14854.25|14774.25|14852.84|14772.84|14854.25|14774.25|14851.15|14771.15|10
1723838400000|2024-08-16 20:00:00|14853.17|14773.17|14856.94|14776.94|14859.45|14779.45|14853.17|14773.17|10
1723838410000|2024-08-16 20:00:10|14857.28|14777.28|14859.37|14779.37|14859.37|14779.37|14857.28|14777.28|10
1723838420000|2024-08-16 20:00:20|14859.62|14779.62|14856.09|14776.09|14860.06|14780.06|14856.09|14776.09|10
1723838430000|2024-08-16 20:00:30|14856.1|14776.1|14857.16|14777.16|14857.63|14777.63|14856.05|14776.05|10
1723838440000|2024-08-16 20:00:40|14857.18|14777.18|14855.34|14775.34|14858.11|14778.11|14855.34|14775.34|9
1723838450000|2024-08-16 20:00:50|14855.48|14775.48|14853.86|14773.86|14855.53|14775.53|14853.86|14773.86|10
1723838460000|2024-08-16 20:01:00|14853.59|14773.59|14850.98|14770.98|14853.59|14773.59|14850.98|14770.98|10
1723838470000|2024-08-16 20:01:10|14850.09|14770.09|14848.94|14768.94|14850.09|14770.09|14848.94|14768.94|10
1723838480000|2024-08-16 20:01:20|14848.6|14768.6|14845.63|14765.63|14848.6|14768.6|14845.63|14765.63|10
1723838490000|2024-08-16 20:01:30|14845.61|14765.61|14844.79|14764.79|14845.97|14765.97|14843.84|14763.84|9
1723838500000|2024-08-16 20:01:40|14844.49|14764.49|14845.12|14765.12|14845.83|14765.83|14844.49|14764.49|10
1723838510000|2024-08-16 20:01:50|14845.38|14765.38|14847.62|14767.62|14848.09|14768.09|14845.38|14765.38|10
1723838520000|2024-08-16 20:02:00|14847.93|14767.93|14848.7|14768.7|14848.73|14768.73|14846.75|14766.75|10
1723838530000|2024-08-16 20:02:10|14848.87|14768.87|14849.06|14769.06|14849.64|14769.64|14848.71|14768.71|9
1723838540000|2024-08-16 20:02:20|14848.99|14768.99|14849.29|14769.29|14849.97|14769.97|14848.8|14768.8|10
1723838550000|2024-08-16 20:02:30|14849.12|14769.12|14848.46|14768.46|14849.73|14769.73|14848.46|14768.46|9
1723838560000|2024-08-16 20:02:40|14848.14|14768.14|14846.48|14766.48|14848.14|14768.14|14846.47|14766.47|9
1723838570000|2024-08-16 20:02:50|14846.43|14766.43|14847.63|14767.63|14847.63|14767.63|14846.34|14766.34|7
1723838580000|2024-08-16 20:03:00|14847.47|14767.47|14846.8|14766.8|14847.47|14767.47|14846.8|14766.8|10
1723838590000|2024-08-16 20:03:10|14847|14767|14846.23|14766.23|14847|14767|14846.22|14766.22|10
1723838600000|2024-08-16 20:03:20|14847.07|14767.07|14847.2|14767.2|14847.36|14767.36|14847.05|14767.05|8
1723838610000|2024-08-16 20:03:30|14847.27|14767.27|14847.4|14767.4|14847.45|14767.45|14847.19|14767.19|9
1723838620000|2024-08-16 20:03:40|14847.24|14767.24|14846.33|14766.33|14847.24|14767.24|14846.33|14766.33|8
1723838630000|2024-08-16 20:03:50|14846.41|14766.41|14845.25|14765.25|14846.58|14766.58|14845.25|14765.25|6
1723878000000|2024-08-17 07:00:00|14750.99|14670.99|14750.87|14670.87|14751.16|14671.16|14750.83|14670.83|11
1723878010000|2024-08-17 07:00:10|14750.75|14670.75|14750.45|14670.45|14750.75|14670.75|14750.45|14670.45|10
1723878020000|2024-08-17 07:00:20|14750.5|14670.5|14750.96|14670.96|14750.96|14670.96|14750.5|14670.5|10
1723878030000|2024-08-17 07:00:30|14750.93|14670.93|14750.82|14670.82|14750.94|14670.94|14750.64|14670.64|8
1723878040000|2024-08-17 07:00:40|14750.88|14670.88|14750.87|14670.87|14750.92|14670.92|14750.87|14670.87|4
1723878050000|2024-08-17 07:00:50|14750.91|14670.91|14750.61|14670.61|14750.91|14670.91|14750.61|14670.61|9
1723878060000|2024-08-17 07:01:00|14750.74|14670.74|14751.27|14671.27|14751.33|14671.33|14750.72|14670.72|9
1723878070000|2024-08-17 07:01:10|14751.28|14671.28|14751.77|14671.77|14751.99|14671.99|14751.28|14671.28|6
1723878080000|2024-08-17 07:01:20|14751.86|14671.86|14752.73|14672.73|14752.73|14672.73|14751.86|14671.86|10
1723878090000|2024-08-17 07:01:30|14752.69|14672.69|14752.4|14672.4|14752.72|14672.72|14752.24|14672.24|7
1723878100000|2024-08-17 07:01:40|14752.29|14672.29|14752.19|14672.19|14752.84|14672.84|14751.67|14671.67|9
1723878110000|2024-08-17 07:01:50|14752.48|14672.48|14752.72|14672.72|14753.59|14673.59|14752.48|14672.48|10
1723878120000|2024-08-17 07:02:00|14752.71|14672.71|14753.09|14673.09|14753.09|14673.09|14752.46|14672.46|9
1723878130000|2024-08-17 07:02:10|14753.39|14673.39|14755.76|14675.76|14755.76|14675.76|14753.39|14673.39|10
1723878140000|2024-08-17 07:02:20|14755.74|14675.74|14755.23|14675.23|14755.93|14675.93|14755.23|14675.23|9
1723878150000|2024-08-17 07:02:30|14755.24|14675.24|14755.44|14675.44|14755.44|14675.44|14755.24|14675.24|5
1723878160000|2024-08-17 07:02:40|14755.52|14675.52|14755.96|14675.96|14755.96|14675.96|14755.45|14675.45|8
1723878170000|2024-08-17 07:02:50|14755.76|14675.76|14755.93|14675.93|14755.93|14675.93|14755.76|14675.76|6
1723878180000|2024-08-17 07:03:00|14756.82|14676.82|14757.16|14677.16|14757.37|14677.37|14756.82|14676.82|9
1723878190000|2024-08-17 07:03:10|14757.17|14677.17|14757.67|14677.67|14757.69|14677.69|14757.17|14677.17|9
1723878200000|2024-08-17 07:03:20|14757.13|14677.13|14756.59|14676.59|14757.13|14677.13|14756.59|14676.59|7
1723878210000|2024-08-17 07:03:30|14756.47|14676.47|14756.79|14676.79|14756.79|14676.79|14756.47|14676.47|7
1723878220000|2024-08-17 07:03:40|14756.4|14676.4|14756.33|14676.33|14756.46|14676.46|14756.23|14676.23|10
1723878230000|2024-08-17 07:03:50|14756.26|14676.26|14756.35|14676.35|14756.35|14676.35|14756.13|14676.13|9
1723878240000|2024-08-17 07:04:00|14756.37|14676.37|14756.4|14676.4|14756.65|14676.65|14756.26|14676.26|9
1723878250000|2024-08-17 07:04:10|14756.39|14676.39|14755.55|14675.55|14756.39|14676.39|14755.53|14675.53|6
1723878260000|2024-08-17 07:04:20|14755.56|14675.56|14756.17|14676.17|14756.17|14676.17|14755.56|14675.56|7
1723878270000|2024-08-17 07:04:30|14756.18|14676.18|14756.19|14676.19|14756.2|14676.2|14756.18|14676.18|6
1723878280000|2024-08-17 07:04:40|14756.31|14676.31|14756.12|14676.12|14756.38|14676.38|14756.12|14676.12|6
1723878290000|2024-08-17 07:04:50|14756.08|14676.08|14756.37|14676.37|14756.39|14676.39|14756.08|14676.08|8
1723878300000|2024-08-17 07:05:00|14756.19|14676.19|14756.19|14676.19|14756.21|14676.21|14756.11|14676.11|9
1723878310000|2024-08-17 07:05:10|14756.2|14676.2|14756.19|14676.19|14756.2|14676.2|14756.18|14676.18|3
1723878320000|2024-08-17 07:05:20|14756.21|14676.21|14756.05|14676.05|14756.29|14676.29|14756.01|14676.01|10
1723878330000|2024-08-17 07:05:30|14756.06|14676.06|14756.21|14676.21|14756.21|14676.21|14755.99|14675.99|5
1723878340000|2024-08-17 07:05:40|14756.2|14676.2|14756.17|14676.17|14756.2|14676.2|14756.16|14676.16|4
1723878350000|2024-08-17 07:05:50|14756.16|14676.16|14755.74|14675.74|14756.16|14676.16|14755.73|14675.73|6
1723878360000|2024-08-17 07:06:00|14754.91|14674.91|14754.41|14674.41|14754.91|14674.91|14754.36|14674.36|9
1723878370000|2024-08-17 07:06:10|14754.25|14674.25|14755.61|14675.61|14755.84|14675.84|14754.25|14674.25|10
1723878380000|2024-08-17 07:06:20|14755.55|14675.55|14755.47|14675.47|14755.55|14675.55|14755.37|14675.37|10
1723878390000|2024-08-17 07:06:30|14755.46|14675.46|14753.61|14673.61|14755.46|14675.46|14753.61|14673.61|8
1723878400000|2024-08-17 07:06:40|14753.62|14673.62|14753.71|14673.71|14754.37|14674.37|14753.48|14673.48|8
1723878410000|2024-08-17 07:06:50|14753.58|14673.58|14753.27|14673.27|14753.58|14673.58|14753.27|14673.27|6
1723878420000|2024-08-17 07:07:00|14753.14|14673.14|14753.23|14673.23|14753.29|14673.29|14753.1|14673.1|6
1723878430000|2024-08-17 07:07:10|14753.22|14673.22|14753.04|14673.04|14753.24|14673.24|14753.04|14673.04|7
1723878440000|2024-08-17 07:07:20|14752.9|14672.9|14750.58|14670.58|14752.9|14672.9|14750.55|14670.55|10
1723878450000|2024-08-17 07:07:30|14750.42|14670.42|14750.24|14670.24|14750.42|14670.42|14750.24|14670.24|7
1723878460000|2024-08-17 07:07:40|14750.21|14670.21|14747.64|14667.64|14750.21|14670.21|14747.64|14667.64|10
1723878470000|2024-08-17 07:07:50|14747.54|14667.54|14747.42|14667.42|14747.54|14667.54|14747.42|14667.42|7
1723878480000|2024-08-17 07:08:00|14747.32|14667.32|14746.93|14666.93|14747.32|14667.32|14746.93|14666.93|8
1723878490000|2024-08-17 07:08:10|14746.67|14666.67|14744.46|14664.46|14746.67|14666.67|14744.46|14664.46|9
1723878500000|2024-08-17 07:08:20|14744.4|14664.4|14742.47|14662.47|14744.4|14664.4|14742.47|14662.47|10
1723878510000|2024-08-17 07:08:30|14742.25|14662.25|14741.75|14661.75|14742.25|14662.25|14741.74|14661.74|8
1723878520000|2024-08-17 07:08:40|14742.14|14662.14|14741.49|14661.49|14742.14|14662.14|14741.49|14661.49|6
1723878530000|2024-08-17 07:08:50|14741.47|14661.47|14740.55|14660.55|14741.47|14661.47|14740.52|14660.52|10
1723878540000|2024-08-17 07:09:00|14740.56|14660.56|14740.06|14660.06|14740.7|14660.7|14740.06|14660.06|10
1723878550000|2024-08-17 07:09:10|14739.97|14659.97|14739.3|14659.3|14739.97|14659.97|14739.3|14659.3|10
1723878560000|2024-08-17 07:09:20|14739.31|14659.31|14737.14|14657.14|14739.31|14659.31|14737.01|14657.01|9
1723878570000|2024-08-17 07:09:30|14737.15|14657.15|14737.68|14657.68|14737.73|14657.73|14736.99|14656.99|9
1723878580000|2024-08-17 07:09:40|14737.69|14657.69|14736.44|14656.44|14737.69|14657.69|14736.44|14656.44|10
1723878590000|2024-08-17 07:09:50|14736.41|14656.41|14735.9|14655.9|14736.5|14656.5|14735.9|14655.9|9
1723878600000|2024-08-17 07:10:00|14735.91|14655.91|14736.7|14656.7|14736.7|14656.7|14735.71|14655.71|10
1723878610000|2024-08-17 07:10:10|14736.73|14656.73|14735.54|14655.54|14736.85|14656.85|14735.54|14655.54|9
1723878620000|2024-08-17 07:10:20|14735.41|14655.41|14737.19|14657.19|14737.19|14657.19|14735.41|14655.41|9
1723878630000|2024-08-17 07:10:30|14737.34|14657.34|14738.41|14658.41|14738.41|14658.41|14737.34|14657.34|10
1723878640000|2024-08-17 07:10:40|14738.48|14658.48|14737.74|14657.74|14738.61|14658.61|14737.52|14657.52|9
1723878650000|2024-08-17 07:10:50|14737.61|14657.61|14738.86|14658.86|14738.86|14658.86|14737.61|14657.61|8
1723878660000|2024-08-17 07:11:00|14739.31|14659.31|14739.85|14659.85|14739.87|14659.87|14739.31|14659.31|10
1723878670000|2024-08-17 07:11:10|14739.86|14659.86|14739.88|14659.88|14739.91|14659.91|14739.86|14659.86|9
1723878680000|2024-08-17 07:11:20|14739.91|14659.91|14739.99|14659.99|14740.09|14660.09|14739.87|14659.87|7
1723878690000|2024-08-17 07:11:30|14739.93|14659.93|14739.69|14659.69|14739.93|14659.93|14739.52|14659.52|10
1723878700000|2024-08-17 07:11:40|14739.6|14659.6|14736.92|14656.92|14739.6|14659.6|14736.92|14656.92|10
1723878710000|2024-08-17 07:11:50|14736.88|14656.88|14735.93|14655.93|14736.88|14656.88|14735.93|14655.93|8
1723878720000|2024-08-17 07:12:00|14735.71|14655.71|14732.72|14652.72|14735.71|14655.71|14732.72|14652.72|9
1723878730000|2024-08-17 07:12:10|14732.7|14652.7|14730.49|14650.49|14732.7|14652.7|14730.42|14650.42|10
1723878740000|2024-08-17 07:12:20|14730.57|14650.57|14730.52|14650.52|14730.7|14650.7|14730.52|14650.52|9
1723878750000|2024-08-17 07:12:30|14730.51|14650.51|14731.59|14651.59|14731.59|14651.59|14730.51|14650.51|4
1723878760000|2024-08-17 07:12:40|14731.69|14651.69|14729.95|14649.95|14731.69|14651.69|14729.95|14649.95|9
1723878770000|2024-08-17 07:12:50|14729.94|14649.94|14729.56|14649.56|14729.94|14649.94|14729.55|14649.55|8
1723878780000|2024-08-17 07:13:00|14729.75|14649.75|14729.53|14649.53|14730.27|14650.27|14729.53|14649.53|5
1723878790000|2024-08-17 07:13:10|14729.43|14649.43|14729.48|14649.48|14729.52|14649.52|14729.05|14649.05|7
1723878800000|2024-08-17 07:13:20|14729.52|14649.52|14727.4|14647.4|14729.58|14649.58|14727.13|14647.13|9
1723878810000|2024-08-17 07:13:30|14727.48|14647.48|14725.46|14645.46|14727.69|14647.69|14725.06|14645.06|10
1723878820000|2024-08-17 07:13:40|14725.69|14645.69|14726.53|14646.53|14726.53|14646.53|14725.69|14645.69|6
1723878830000|2024-08-17 07:13:50|14726.58|14646.58|14726|14646|14726.61|14646.61|14726|14646|6
1723878840000|2024-08-17 07:14:00|14726.22|14646.22|14726.09|14646.09|14726.33|14646.33|14725.55|14645.55|10
1723878850000|2024-08-17 07:14:10|14726.31|14646.31|14726.21|14646.21|14726.32|14646.32|14726.1|14646.1|10
1723878860000|2024-08-17 07:14:20|14726.5|14646.5|14727.33|14647.33|14727.82|14647.82|14726.5|14646.5|9
1723878870000|2024-08-17 07:14:30|14727.27|14647.27|14727.07|14647.07|14727.27|14647.27|14727.07|14647.07|8
1723878880000|2024-08-17 07:14:40|14727.06|14647.06|14726.86|14646.86|14727.07|14647.07|14726.86|14646.86|6
1723878890000|2024-08-17 07:14:50|14727.23|14647.23|14727.58|14647.58|14727.62|14647.62|14727.23|14647.23|9
1723878900000|2024-08-17 07:15:00|14727.69|14647.69|14726.57|14646.57|14727.73|14647.73|14726.57|14646.57|10
1723878910000|2024-08-17 07:15:10|14726.37|14646.37|14725.4|14645.4|14726.37|14646.37|14725.4|14645.4|10
1723878920000|2024-08-17 07:15:20|14725.37|14645.37|14724.84|14644.84|14725.37|14645.37|14724.67|14644.67|10
1723878930000|2024-08-17 07:15:30|14724.87|14644.87|14725.31|14645.31|14725.4|14645.4|14724.69|14644.69|10
1723878940000|2024-08-17 07:15:40|14725.37|14645.37|14727.11|14647.11|14727.11|14647.11|14725.37|14645.37|9
1723878950000|2024-08-17 07:15:50|14727.4|14647.4|14731.74|14651.74|14731.74|14651.74|14727.4|14647.4|10
1723878960000|2024-08-17 07:16:00|14732.15|14652.15|14732.31|14652.31|14733.27|14653.27|14731.97|14651.97|10
1723878970000|2024-08-17 07:16:10|14731.82|14651.82|14732.34|14652.34|14732.34|14652.34|14731.76|14651.76|10
1723878980000|2024-08-17 07:16:20|14732.39|14652.39|14734.43|14654.43|14734.43|14654.43|14732.32|14652.32|8
1723878990000|2024-08-17 07:16:30|14734.61|14654.61|14735.17|14655.17|14735.34|14655.34|14734.61|14654.61|10
1723879000000|2024-08-17 07:16:40|14735.14|14655.14|14735.83|14655.83|14735.88|14655.88|14735.09|14655.09|9
1723879010000|2024-08-17 07:16:50|14735.7|14655.7|14737.12|14657.12|14737.12|14657.12|14735.7|14655.7|10
1723879020000|2024-08-17 07:17:00|14736.93|14656.93|14738.26|14658.26|14738.26|14658.26|14736.93|14656.93|10
1723879030000|2024-08-17 07:17:10|14738.9|14658.9|14740.06|14660.06|14740.06|14660.06|14738.9|14658.9|10
1723879040000|2024-08-17 07:17:20|14739.81|14659.81|14739.69|14659.69|14739.84|14659.84|14739.59|14659.59|10
1723879050000|2024-08-17 07:17:30|14739.71|14659.71|14738.66|14658.66|14739.78|14659.78|14738.62|14658.62|10
1723879060000|2024-08-17 07:17:40|14738.73|14658.73|14737.88|14657.88|14738.73|14658.73|14737.88|14657.88|10
1723879070000|2024-08-17 07:17:50|14737.63|14657.63|14737.16|14657.16|14737.63|14657.63|14737.16|14657.16|10
1723879080000|2024-08-17 07:18:00|14737.15|14657.15|14736.49|14656.49|14737.15|14657.15|14736.49|14656.49|10
1723879090000|2024-08-17 07:18:10|14736.22|14656.22|14736.66|14656.66|14736.66|14656.66|14735.82|14655.82|10
1723879100000|2024-08-17 07:18:20|14736.75|14656.75|14736.92|14656.92|14736.92|14656.92|14736.62|14656.62|8
1723879110000|2024-08-17 07:18:30|14736.98|14656.98|14735.25|14655.25|14736.98|14656.98|14735.25|14655.25|10
1723879120000|2024-08-17 07:18:40|14735.17|14655.17|14734.23|14654.23|14735.17|14655.17|14734.23|14654.23|10
1723879130000|2024-08-17 07:18:50|14734.09|14654.09|14733.95|14653.95|14734.09|14654.09|14733.59|14653.59|9
1723879140000|2024-08-17 07:19:00|14733.97|14653.97|14734.43|14654.43|14734.43|14654.43|14733.59|14653.59|10
1723879150000|2024-08-17 07:19:10|14734.56|14654.56|14733.89|14653.89|14734.56|14654.56|14733.89|14653.89|10
1723879160000|2024-08-17 07:19:20|14733.9|14653.9|14732.71|14652.71|14733.91|14653.91|14732.5|14652.5|10
1723879170000|2024-08-17 07:19:30|14732.73|14652.73|14732.65|14652.65|14733.32|14653.32|14732.65|14652.65|9
1723879180000|2024-08-17 07:19:40|14732.9|14652.9|14733.02|14653.02|14733.06|14653.06|14732.78|14652.78|9
1723879190000|2024-08-17 07:19:50|14733.06|14653.06|14733.79|14653.79|14733.81|14653.81|14733.06|14653.06|10
1723879200000|2024-08-17 07:20:00|14733.8|14653.8|14734.35|14654.35|14734.35|14654.35|14733.8|14653.8|9
1723879210000|2024-08-17 07:20:10|14734.62|14654.62|14735.13|14655.13|14735.15|14655.15|14734.43|14654.43|10
1723879220000|2024-08-17 07:20:20|14735.12|14655.12|14737.57|14657.57|14737.57|14657.57|14735.12|14655.12|7
1723879230000|2024-08-17 07:20:30|14737.1|14657.1|14738.9|14658.9|14738.9|14658.9|14737.02|14657.02|10
1723879240000|2024-08-17 07:20:40|14739.34|14659.34|14739.09|14659.09|14739.34|14659.34|14739.09|14659.09|5
1723879250000|2024-08-17 07:20:50|14739.06|14659.06|14739.66|14659.66|14740.17|14660.17|14739.06|14659.06|10
1723879260000|2024-08-17 07:21:00|14739.73|14659.73|14740.26|14660.26|14740.26|14660.26|14739.49|14659.49|10
1723879270000|2024-08-17 07:21:10|14740.43|14660.43|14741.27|14661.27|14741.27|14661.27|14740.43|14660.43|10
1723879280000|2024-08-17 07:21:20|14741.36|14661.36|14740.4|14660.4|14741.36|14661.36|14740.4|14660.4|6
1723879290000|2024-08-17 07:21:30|14740.29|14660.29|14739.42|14659.42|14740.77|14660.77|14739.42|14659.42|10
1723879300000|2024-08-17 07:21:40|14739.37|14659.37|14739.3|14659.3|14739.41|14659.41|14739.15|14659.15|9
1723879310000|2024-08-17 07:21:50|14739.29|14659.29|14741.51|14661.51|14741.53|14661.53|14739.27|14659.27|10
1723879320000|2024-08-17 07:22:00|14741.53|14661.53|14740.88|14660.88|14741.53|14661.53|14740.71|14660.71|9
1723879330000|2024-08-17 07:22:10|14740.5|14660.5|14739.9|14659.9|14740.5|14660.5|14739.9|14659.9|9
1723879340000|2024-08-17 07:22:20|14739.89|14659.89|14739.06|14659.06|14739.89|14659.89|14739.06|14659.06|9
1723879350000|2024-08-17 07:22:30|14738.87|14658.87|14738.5|14658.5|14738.87|14658.87|14738.24|14658.24|10
1723879360000|2024-08-17 07:22:40|14738.53|14658.53|14738.64|14658.64|14738.68|14658.68|14738.35|14658.35|9
1723879370000|2024-08-17 07:22:50|14738.42|14658.42|14738.73|14658.73|14738.73|14658.73|14737.99|14657.99|10
1723879380000|2024-08-17 07:23:00|14738.95|14658.95|14738.31|14658.31|14739.26|14659.26|14738.31|14658.31|9
1723879390000|2024-08-17 07:23:10|14738.89|14658.89|14740.3|14660.3|14740.3|14660.3|14738.89|14658.89|10
1723879400000|2024-08-17 07:23:20|14740.43|14660.43|14740.53|14660.53|14740.53|14660.53|14740.1|14660.1|10
1723879410000|2024-08-17 07:23:30|14740.4|14660.4|14740.66|14660.66|14740.66|14660.66|14740.4|14660.4|10
1723879420000|2024-08-17 07:23:40|14740.68|14660.68|14740.95|14660.95|14740.96|14660.96|14740.68|14660.68|9
1723879430000|2024-08-17 07:23:50|14740.88|14660.88|14740.68|14660.68|14740.96|14660.96|14740.5|14660.5|10
1723879440000|2024-08-17 07:24:00|14740.67|14660.67|14741.41|14661.41|14741.41|14661.41|14740.67|14660.67|10
1723879450000|2024-08-17 07:24:10|14741.46|14661.46|14741.8|14661.8|14741.82|14661.82|14741.46|14661.46|10
1723879460000|2024-08-17 07:24:20|14741.73|14661.73|14741.02|14661.02|14741.76|14661.76|14741.02|14661.02|10
1723879470000|2024-08-17 07:24:30|14740.75|14660.75|14741.15|14661.15|14741.15|14661.15|14740.71|14660.71|10
1723879480000|2024-08-17 07:24:40|14741.12|14661.12|14741.88|14661.88|14741.88|14661.88|14741.12|14661.12|10
1723879490000|2024-08-17 07:24:50|14741.91|14661.91|14742.24|14662.24|14742.24|14662.24|14741.91|14661.91|9
1723879500000|2024-08-17 07:25:00|14742.28|14662.28|14741.35|14661.35|14742.28|14662.28|14741.29|14661.29|9
1723879510000|2024-08-17 07:25:10|14741.34|14661.34|14741.56|14661.56|14741.56|14661.56|14741.26|14661.26|9
1723879520000|2024-08-17 07:25:20|14741.64|14661.64|14741.66|14661.66|14742.11|14662.11|14741.63|14661.63|8
1723879530000|2024-08-17 07:25:30|14741.67|14661.67|14741.98|14661.98|14741.98|14661.98|14741.65|14661.65|9
1723879540000|2024-08-17 07:25:40|14742.78|14662.78|14744.18|14664.18|14744.18|14664.18|14742.78|14662.78|9
1723879550000|2024-08-17 07:25:50|14744.19|14664.19|14745.36|14665.36|14745.37|14665.37|14744.19|14664.19|9
1723879560000|2024-08-17 07:26:00|14745.24|14665.24|14745.27|14665.27|14745.27|14665.27|14745.13|14665.13|9
1723879570000|2024-08-17 07:26:10|14745.25|14665.25|14745.57|14665.57|14745.57|14665.57|14745.19|14665.19|8
1723879580000|2024-08-17 07:26:20|14745.58|14665.58|14745.12|14665.12|14745.59|14665.59|14745.08|14665.08|9
1723879590000|2024-08-17 07:26:30|14745.15|14665.15|14745.41|14665.41|14745.42|14665.42|14745.15|14665.15|8
1723879600000|2024-08-17 07:26:40|14745.42|14665.42|14745.53|14665.53|14745.59|14665.59|14745.42|14665.42|10
1723879610000|2024-08-17 07:26:50|14745.57|14665.57|14745.76|14665.76|14745.76|14665.76|14745.5|14665.5|9
1723879620000|2024-08-17 07:27:00|14745.78|14665.78|14745.63|14665.63|14745.85|14665.85|14745.46|14665.46|10
1723879630000|2024-08-17 07:27:10|14745.64|14665.64|14746.13|14666.13|14746.13|14666.13|14745.63|14665.63|9
1723879640000|2024-08-17 07:27:20|14746.14|14666.14|14745.98|14665.98|14746.14|14666.14|14745.96|14665.96|7
1723879650000|2024-08-17 07:27:30|14745.94|14665.94|14745.73|14665.73|14745.94|14665.94|14745.73|14665.73|7
1723879660000|2024-08-17 07:27:40|14745.58|14665.58|14744.39|14664.39|14745.58|14665.58|14744.39|14664.39|10
1723879670000|2024-08-17 07:27:50|14744.13|14664.13|14745.74|14665.74|14745.74|14665.74|14744.13|14664.13|10
1723879680000|2024-08-17 07:28:00|14745.79|14665.79|14746.09|14666.09|14746.09|14666.09|14745.79|14665.79|10
1723879690000|2024-08-17 07:28:10|14746.26|14666.26|14745.53|14665.53|14746.81|14666.81|14745.53|14665.53|10
1723879700000|2024-08-17 07:28:20|14745.5|14665.5|14745.42|14665.42|14745.52|14665.52|14745.4|14665.4|8
1723879710000|2024-08-17 07:28:30|14745.46|14665.46|14745.85|14665.85|14745.85|14665.85|14745.4|14665.4|7
1723879720000|2024-08-17 07:28:40|14745.99|14665.99|14746.31|14666.31|14746.53|14666.53|14745.99|14665.99|10
1723879730000|2024-08-17 07:28:50|14746.43|14666.43|14747.31|14667.31|14747.31|14667.31|14746.39|14666.39|10
1723879740000|2024-08-17 07:29:00|14747.23|14667.23|14748.54|14668.54|14748.54|14668.54|14747.23|14667.23|8
1723879750000|2024-08-17 07:29:10|14748.52|14668.52|14750.83|14670.83|14750.83|14670.83|14748.52|14668.52|9
1723879760000|2024-08-17 07:29:20|14750.93|14670.93|14751.49|14671.49|14751.49|14671.49|14750.93|14670.93|9
1723879770000|2024-08-17 07:29:30|14751.66|14671.66|14752.01|14672.01|14752.01|14672.01|14751.66|14671.66|8
1723879780000|2024-08-17 07:29:40|14752.02|14672.02|14753.28|14673.28|14753.36|14673.36|14752.02|14672.02|8
1723879790000|2024-08-17 07:29:50|14753.01|14673.01|14753.08|14673.08|14753.1|14673.1|14752.9|14672.9|10
1723879800000|2024-08-17 07:30:00|14753.11|14673.11|14754.81|14674.81|14754.81|14674.81|14753.11|14673.11|7
1723879810000|2024-08-17 07:30:10|14755.11|14675.11|14755.13|14675.13|14755.49|14675.49|14755.11|14675.11|8
1723879820000|2024-08-17 07:30:20|14755.17|14675.17|14755.65|14675.65|14755.83|14675.83|14755.17|14675.17|10
1723879830000|2024-08-17 07:30:30|14755.56|14675.56|14756.48|14676.48|14756.48|14676.48|14755.52|14675.52|10
1723879840000|2024-08-17 07:30:40|14756.66|14676.66|14757.54|14677.54|14757.68|14677.68|14756.66|14676.66|10
1723879850000|2024-08-17 07:30:50|14757.67|14677.67|14758.63|14678.63|14758.63|14678.63|14757.67|14677.67|10
1723879860000|2024-08-17 07:31:00|14758.58|14678.58|14758.4|14678.4|14758.58|14678.58|14758.36|14678.36|6
1723879870000|2024-08-17 07:31:10|14758.42|14678.42|14758.5|14678.5|14758.53|14678.53|14758.29|14678.29|8
1723879880000|2024-08-17 07:31:20|14758.51|14678.51|14758.32|14678.32|14758.99|14678.99|14758.32|14678.32|9
1723879890000|2024-08-17 07:31:30|14758.27|14678.27|14758.12|14678.12|14758.27|14678.27|14757.98|14677.98|10
1723879900000|2024-08-17 07:31:40|14758.2|14678.2|14759.1|14679.1|14759.39|14679.39|14758.2|14678.2|10
1723879910000|2024-08-17 07:31:50|14759.21|14679.21|14759.77|14679.77|14760.34|14680.34|14759.21|14679.21|8
1723879920000|2024-08-17 07:32:00|14759.6|14679.6|14759.39|14679.39|14759.6|14679.6|14759.39|14679.39|9
1723879930000|2024-08-17 07:32:10|14759.41|14679.41|14759.54|14679.54|14759.54|14679.54|14759.09|14679.09|8
1723879940000|2024-08-17 07:32:20|14759.67|14679.67|14759.77|14679.77|14759.83|14679.83|14759.67|14679.67|7
1723879950000|2024-08-17 07:32:30|14759.72|14679.72|14759.71|14679.71|14759.75|14679.75|14759.56|14679.56|8
1723879960000|2024-08-17 07:32:40|14759.63|14679.63|14760.75|14680.75|14760.75|14680.75|14759.14|14679.14|10
1723879970000|2024-08-17 07:32:50|14760.78|14680.78|14760.68|14680.68|14760.99|14680.99|14760.56|14680.56|9
1723879980000|2024-08-17 07:33:00|14760.48|14680.48|14761.23|14681.23|14761.23|14681.23|14760.48|14680.48|8
1723879990000|2024-08-17 07:33:10|14761.22|14681.22|14761.04|14681.04|14761.23|14681.23|14760.9|14680.9|8
1723880000000|2024-08-17 07:33:20|14761.06|14681.06|14761.02|14681.02|14761.11|14681.11|14761.02|14681.02|5
1723880010000|2024-08-17 07:33:30|14760.99|14680.99|14761.35|14681.35|14761.35|14681.35|14760.99|14680.99|6
1723880020000|2024-08-17 07:33:40|14761.45|14681.45|14764.56|14684.56|14764.56|14684.56|14761.43|14681.43|9
1723880030000|2024-08-17 07:33:50|14764.79|14684.79|14765.71|14685.71|14766.06|14686.06|14764.79|14684.79|10
1723880040000|2024-08-17 07:34:00|14765.7|14685.7|14766.22|14686.22|14766.23|14686.23|14765.47|14685.47|10
1723880050000|2024-08-17 07:34:10|14766.21|14686.21|14766.35|14686.35|14766.35|14686.35|14765.86|14685.86|10
1723880060000|2024-08-17 07:34:20|14766.44|14686.44|14766.82|14686.82|14767.03|14687.03|14766.44|14686.44|10
1723880070000|2024-08-17 07:34:30|14766.86|14686.86|14767.14|14687.14|14767.14|14687.14|14766.86|14686.86|5
1723880080000|2024-08-17 07:34:40|14767.19|14687.19|14767.67|14687.67|14767.67|14687.67|14767.15|14687.15|8
1723880090000|2024-08-17 07:34:50|14767.64|14687.64|14769.56|14689.56|14769.56|14689.56|14767.64|14687.64|8
1723880100000|2024-08-17 07:35:00|14769.71|14689.71|14771.42|14691.42|14771.45|14691.45|14769.71|14689.71|10
1723880110000|2024-08-17 07:35:10|14771.44|14691.44|14771.72|14691.72|14771.72|14691.72|14771.44|14691.44|6
1723880120000|2024-08-17 07:35:20|14771.71|14691.71|14771.95|14691.95|14771.95|14691.95|14771.58|14691.58|9
1723880130000|2024-08-17 07:35:30|14771.79|14691.79|14772.05|14692.05|14772.05|14692.05|14771.67|14691.67|10
1723880140000|2024-08-17 07:35:40|14772.03|14692.03|14771.12|14691.12|14772.05|14692.05|14771.12|14691.12|8
1723880150000|2024-08-17 07:35:50|14770.65|14690.65|14769.75|14689.75|14770.65|14690.65|14769.75|14689.75|8
1723880160000|2024-08-17 07:36:00|14769.74|14689.74|14769.31|14689.31|14769.74|14689.74|14769.26|14689.26|8
1723880170000|2024-08-17 07:36:10|14769.44|14689.44|14769.37|14689.37|14769.48|14689.48|14769.3|14689.3|9
1723880180000|2024-08-17 07:36:20|14769.29|14689.29|14769.96|14689.96|14770.03|14690.03|14769.25|14689.25|7
1723880190000|2024-08-17 07:36:30|14770.13|14690.13|14770.05|14690.05|14770.73|14690.73|14770.05|14690.05|9
1723880200000|2024-08-17 07:36:40|14770.04|14690.04|14770.34|14690.34|14770.34|14690.34|14770.01|14690.01|7
1723880210000|2024-08-17 07:36:50|14770.38|14690.38|14770.45|14690.45|14770.54|14690.54|14770.32|14690.32|9
1723880220000|2024-08-17 07:37:00|14770.42|14690.42|14770.37|14690.37|14770.42|14690.42|14770.32|14690.32|7
1723880230000|2024-08-17 07:37:10|14770.39|14690.39|14770.41|14690.41|14770.41|14690.41|14770.39|14690.39|5
1723880240000|2024-08-17 07:37:20|14770.39|14690.39|14769.63|14689.63|14770.46|14690.46|14769.63|14689.63|8
1723880250000|2024-08-17 07:37:30|14769.52|14689.52|14770.16|14690.16|14770.16|14690.16|14769.43|14689.43|8
1723880260000|2024-08-17 07:37:40|14770.54|14690.54|14773.54|14693.54|14773.54|14693.54|14770.54|14690.54|9
1723880270000|2024-08-17 07:37:50|14773.57|14693.57|14773.8|14693.8|14773.89|14693.89|14773.57|14693.57|9
1723880280000|2024-08-17 07:38:00|14773.73|14693.73|14773.69|14693.69|14773.98|14693.98|14773.69|14693.69|9
1723880290000|2024-08-17 07:38:10|14773.71|14693.71|14772.56|14692.56|14773.71|14693.71|14772.56|14692.56|8
1723880300000|2024-08-17 07:38:20|14772.52|14692.52|14770.77|14690.77|14772.52|14692.52|14770.77|14690.77|10
1723880310000|2024-08-17 07:38:30|14770.67|14690.67|14770.93|14690.93|14771.02|14691.02|14770.67|14690.67|9
1723880320000|2024-08-17 07:38:40|14770.94|14690.94|14771.04|14691.04|14771.05|14691.05|14770.92|14690.92|4
1723880330000|2024-08-17 07:38:50|14771.05|14691.05|14770.34|14690.34|14771.05|14691.05|14770.34|14690.34|9
1723880340000|2024-08-17 07:39:00|14770.32|14690.32|14769.72|14689.72|14770.32|14690.32|14769.72|14689.72|9
1723880350000|2024-08-17 07:39:10|14769.75|14689.75|14769.74|14689.74|14769.75|14689.75|14769.67|14689.67|5
1723880360000|2024-08-17 07:39:20|14769.76|14689.76|14768.52|14688.52|14769.77|14689.77|14768.51|14688.51|6
1723880370000|2024-08-17 07:39:30|14768.43|14688.43|14768.44|14688.44|14768.52|14688.52|14768.41|14688.41|8
1723880380000|2024-08-17 07:39:40|14768.43|14688.43|14768.45|14688.45|14768.45|14688.45|14768.21|14688.21|9
1723880390000|2024-08-17 07:39:50|14768.47|14688.47|14768.24|14688.24|14768.53|14688.53|14768.24|14688.24|7
1723880400000|2024-08-17 07:40:00|14768.61|14688.61|14768.44|14688.44|14768.63|14688.63|14767.22|14687.22|10
1723880410000|2024-08-17 07:40:10|14768.45|14688.45|14767.91|14687.91|14768.7|14688.7|14767.91|14687.91|8
1723880420000|2024-08-17 07:40:20|14767.9|14687.9|14767.73|14687.73|14767.9|14687.9|14767.73|14687.73|5
1723880430000|2024-08-17 07:40:30|14767.87|14687.87|14768.95|14688.95|14768.95|14688.95|14767.73|14687.73|9
1723880440000|2024-08-17 07:40:40|14768.98|14688.98|14769.11|14689.11|14769.3|14689.3|14768.98|14688.98|9
1723880450000|2024-08-17 07:40:50|14768.97|14688.97|14768.18|14688.18|14768.97|14688.97|14768.1|14688.1|10
1723880460000|2024-08-17 07:41:00|14768.19|14688.19|14768.43|14688.43|14768.48|14688.48|14768.19|14688.19|7
1723880470000|2024-08-17 07:41:10|14768.51|14688.51|14767.8|14687.8|14768.51|14688.51|14767.8|14687.8|10
1723880480000|2024-08-17 07:41:20|14767.81|14687.81|14766.65|14686.65|14767.81|14687.81|14766.07|14686.07|10
1723880490000|2024-08-17 07:41:30|14766.69|14686.69|14766.47|14686.47|14766.69|14686.69|14766.44|14686.44|10
1723880500000|2024-08-17 07:41:40|14766.46|14686.46|14766.21|14686.21|14766.46|14686.46|14766.13|14686.13|8
1723880510000|2024-08-17 07:41:50|14766.55|14686.55|14767.02|14687.02|14767.06|14687.06|14766.54|14686.54|7
1723880520000|2024-08-17 07:42:00|14767.03|14687.03|14766.51|14686.51|14767.03|14687.03|14766.51|14686.51|6
1723880530000|2024-08-17 07:42:10|14766.5|14686.5|14765.88|14685.88|14766.5|14686.5|14765.87|14685.87|8
1723880540000|2024-08-17 07:42:20|14765.87|14685.87|14766.07|14686.07|14766.12|14686.12|14765.78|14685.78|8
1723880550000|2024-08-17 07:42:30|14766.04|14686.04|14765.75|14685.75|14766.04|14686.04|14765.75|14685.75|7
1723880560000|2024-08-17 07:42:40|14765.94|14685.94|14764.89|14684.89|14766.08|14686.08|14764.89|14684.89|10
1723880570000|2024-08-17 07:42:50|14764.99|14684.99|14765.39|14685.39|14765.45|14685.45|14764.98|14684.98|6
1723880580000|2024-08-17 07:43:00|14765.4|14685.4|14765.39|14685.39|14765.42|14685.42|14765.24|14685.24|8
1723880590000|2024-08-17 07:43:10|14765.47|14685.47|14765|14685|14765.58|14685.58|14765|14685|9
1723880600000|2024-08-17 07:43:20|14765.08|14685.08|14764.69|14684.69|14765.08|14685.08|14764.69|14684.69|9
1723880610000|2024-08-17 07:43:30|14764.66|14684.66|14764.85|14684.85|14764.85|14684.85|14764.56|14684.56|8
1723880620000|2024-08-17 07:43:40|14765.09|14685.09|14766.53|14686.53|14766.81|14686.81|14765.05|14685.05|10
1723880630000|2024-08-17 07:43:50|14766.51|14686.51|14765.65|14685.65|14766.51|14686.51|14765.65|14685.65|5
1723880640000|2024-08-17 07:44:00|14765.64|14685.64|14766.83|14686.83|14766.83|14686.83|14765.64|14685.64|10
1723880650000|2024-08-17 07:44:10|14766.82|14686.82|14767.23|14687.23|14767.23|14687.23|14766.82|14686.82|7
1723880660000|2024-08-17 07:44:20|14767.35|14687.35|14768.04|14688.04|14768.04|14688.04|14767.33|14687.33|8
1723880670000|2024-08-17 07:44:30|14768.32|14688.32|14768.99|14688.99|14769.01|14689.01|14768.32|14688.32|5
1723880680000|2024-08-17 07:44:40|14769.01|14689.01|14769.01|14689.01|14769.01|14689.01|14769.01|14689.01|1
1723880700000|2024-08-17 07:45:00|14769.17|14689.17|14769.16|14689.16|14769.59|14689.59|14769.16|14689.16|10
1723880710000|2024-08-17 07:45:10|14769.17|14689.17|14770.2|14690.2|14770.2|14690.2|14769.14|14689.14|10
1723880720000|2024-08-17 07:45:20|14770.37|14690.37|14770.57|14690.57|14770.57|14690.57|14769.69|14689.69|10
1723880730000|2024-08-17 07:45:30|14770.59|14690.59|14769.62|14689.62|14770.59|14690.59|14769.5|14689.5|9
1723880740000|2024-08-17 07:45:40|14769.61|14689.61|14769.53|14689.53|14769.61|14689.61|14769.48|14689.48|7
1723880750000|2024-08-17 07:45:50|14769.54|14689.54|14769.1|14689.1|14769.54|14689.54|14769.1|14689.1|9
1723880760000|2024-08-17 07:46:00|14768.82|14688.82|14768.57|14688.57|14768.82|14688.82|14768.57|14688.57|6
1723880770000|2024-08-17 07:46:10|14768.66|14688.66|14768.52|14688.52|14768.66|14688.66|14768.35|14688.35|10
1723880780000|2024-08-17 07:46:20|14768.44|14688.44|14768.23|14688.23|14768.53|14688.53|14768.23|14688.23|6
1723880790000|2024-08-17 07:46:30|14768.22|14688.22|14768.62|14688.62|14768.8|14688.8|14768.19|14688.19|8
1723880800000|2024-08-17 07:46:40|14768.65|14688.65|14767.36|14687.36|14768.65|14688.65|14767.2|14687.2|10
1723880810000|2024-08-17 07:46:50|14767.43|14687.43|14768.06|14688.06|14768.06|14688.06|14767.43|14687.43|10
1723880820000|2024-08-17 07:47:00|14768.14|14688.14|14768.6|14688.6|14768.6|14688.6|14768.14|14688.14|10
1723880830000|2024-08-17 07:47:10|14768.78|14688.78|14767.49|14687.49|14768.83|14688.83|14767.49|14687.49|10
1723880840000|2024-08-17 07:47:20|14767.47|14687.47|14767.81|14687.81|14767.81|14687.81|14767.46|14687.46|7
1723880850000|2024-08-17 07:47:30|14767.85|14687.85|14767.45|14687.45|14768.03|14688.03|14767.45|14687.45|8
1723880860000|2024-08-17 07:47:40|14767.43|14687.43|14767.58|14687.58|14767.6|14687.6|14767.43|14687.43|7
1723880870000|2024-08-17 07:47:50|14767.52|14687.52|14768.35|14688.35|14768.35|14688.35|14767.52|14687.52|5
1723880880000|2024-08-17 07:48:00|14768.46|14688.46|14769.82|14689.82|14769.82|14689.82|14768.46|14688.46|10
1723880890000|2024-08-17 07:48:10|14769.79|14689.79|14771.64|14691.64|14771.64|14691.64|14769.79|14689.79|10
1723880900000|2024-08-17 07:48:20|14771.76|14691.76|14771.95|14691.95|14771.96|14691.96|14771.5|14691.5|8
1723880910000|2024-08-17 07:48:30|14772.1|14692.1|14772.93|14692.93|14772.93|14692.93|14772.1|14692.1|7
1723880920000|2024-08-17 07:48:40|14773.21|14693.21|14773.11|14693.11|14773.24|14693.24|14773.11|14693.11|7
1723880930000|2024-08-17 07:48:50|14773.1|14693.1|14773.13|14693.13|14773.19|14693.19|14772.97|14692.97|8
1723880940000|2024-08-17 07:49:00|14773.12|14693.12|14773.83|14693.83|14773.83|14693.83|14772.5|14692.5|10
1723880950000|2024-08-17 07:49:10|14773.97|14693.97|14773.97|14693.97|14774.63|14694.63|14773.97|14693.97|10
1723880960000|2024-08-17 07:49:20|14773.96|14693.96|14775.33|14695.33|14775.33|14695.33|14773.96|14693.96|9
1723880970000|2024-08-17 07:49:30|14775.49|14695.49|14775.27|14695.27|14775.51|14695.51|14775.27|14695.27|6
1723880980000|2024-08-17 07:49:40|14775.16|14695.16|14775.1|14695.1|14775.16|14695.16|14774.94|14694.94|9
1723880990000|2024-08-17 07:49:50|14775.18|14695.18|14774.6|14694.6|14775.25|14695.25|14774.6|14694.6|8
1723881000000|2024-08-17 07:50:00|14774.38|14694.38|14773.67|14693.67|14774.38|14694.38|14773.67|14693.67|9
1723881010000|2024-08-17 07:50:10|14773.82|14693.82|14774.1|14694.1|14774.31|14694.31|14773.82|14693.82|9
1723881020000|2024-08-17 07:50:20|14774.06|14694.06|14774.63|14694.63|14774.72|14694.72|14774.06|14694.06|10
1723881030000|2024-08-17 07:50:30|14774.65|14694.65|14774.9|14694.9|14774.9|14694.9|14774.64|14694.64|7
1723881040000|2024-08-17 07:50:40|14774.59|14694.59|14774.52|14694.52|14774.59|14694.59|14774.23|14694.23|10
1723881050000|2024-08-17 07:50:50|14774.75|14694.75|14773.79|14693.79|14774.75|14694.75|14773.79|14693.79|8
1723881060000|2024-08-17 07:51:00|14773.66|14693.66|14773.16|14693.16|14773.66|14693.66|14773.16|14693.16|6
1723881070000|2024-08-17 07:51:10|14773.13|14693.13|14773.41|14693.41|14773.41|14693.41|14772.96|14692.96|10
1723881080000|2024-08-17 07:51:20|14773.4|14693.4|14771.96|14691.96|14773.4|14693.4|14771.82|14691.82|9
1723881090000|2024-08-17 07:51:30|14772.01|14692.01|14771.54|14691.54|14772.01|14692.01|14771.54|14691.54|6
1723881100000|2024-08-17 07:51:40|14771.53|14691.53|14769.09|14689.09|14771.53|14691.53|14769.09|14689.09|10
1723881110000|2024-08-17 07:51:50|14768.59|14688.59|14767.88|14687.88|14768.59|14688.59|14767.88|14687.88|9
1723881120000|2024-08-17 07:52:00|14768.2|14688.2|14769.91|14689.91|14769.91|14689.91|14768.14|14688.14|10
1723881130000|2024-08-17 07:52:10|14770.14|14690.14|14770.35|14690.35|14770.35|14690.35|14770.03|14690.03|9
1723881140000|2024-08-17 07:52:20|14770.96|14690.96|14771.48|14691.48|14771.67|14691.67|14770.96|14690.96|10
1723881150000|2024-08-17 07:52:30|14771.49|14691.49|14771.32|14691.32|14771.49|14691.49|14771.32|14691.32|6
1723881160000|2024-08-17 07:52:40|14771.31|14691.31|14771.47|14691.47|14771.47|14691.47|14771.24|14691.24|6
1723881170000|2024-08-17 07:52:50|14771.54|14691.54|14772.19|14692.19|14772.19|14692.19|14771.54|14691.54|9
1723881180000|2024-08-17 07:53:00|14772.17|14692.17|14772.03|14692.03|14772.19|14692.19|14772.03|14692.03|4
1723881190000|2024-08-17 07:53:10|14772.01|14692.01|14771.93|14691.93|14772.01|14692.01|14771.61|14691.61|9
1723881200000|2024-08-17 07:53:20|14772.03|14692.03|14772.52|14692.52|14772.52|14692.52|14772.03|14692.03|10
1723881210000|2024-08-17 07:53:30|14772.6|14692.6|14770.59|14690.59|14772.6|14692.6|14770.59|14690.59|10
1723881220000|2024-08-17 07:53:40|14770.55|14690.55|14769.98|14689.98|14770.55|14690.55|14769.98|14689.98|10
1723881230000|2024-08-17 07:53:50|14769.94|14689.94|14770.09|14690.09|14770.09|14690.09|14769.8|14689.8|10
1723881240000|2024-08-17 07:54:00|14770.14|14690.14|14770.2|14690.2|14770.2|14690.2|14770.14|14690.14|5
1723881250000|2024-08-17 07:54:10|14770.04|14690.04|14769.65|14689.65|14770.04|14690.04|14769.65|14689.65|9
1723881260000|2024-08-17 07:54:20|14768.72|14688.72|14769.89|14689.89|14769.89|14689.89|14768.72|14688.72|10
1723881270000|2024-08-17 07:54:30|14770.04|14690.04|14769.9|14689.9|14770.16|14690.16|14769.9|14689.9|7
1723881280000|2024-08-17 07:54:40|14769.92|14689.92|14769.82|14689.82|14769.92|14689.92|14769.82|14689.82|3
1723881290000|2024-08-17 07:54:50|14769.83|14689.83|14769.14|14689.14|14769.83|14689.83|14769.14|14689.14|8
1723881300000|2024-08-17 07:55:00|14769.12|14689.12|14768.95|14688.95|14769.28|14689.28|14768.95|14688.95|9
1723881310000|2024-08-17 07:55:10|14768.89|14688.89|14768.52|14688.52|14768.89|14688.89|14768.52|14688.52|8
1723881320000|2024-08-17 07:55:20|14768.4|14688.4|14768.18|14688.18|14768.4|14688.4|14767.95|14687.95|10
1723881330000|2024-08-17 07:55:30|14768.22|14688.22|14768.41|14688.41|14768.41|14688.41|14768.1|14688.1|10
1723881340000|2024-08-17 07:55:40|14768.27|14688.27|14768.42|14688.42|14768.42|14688.42|14768.13|14688.13|8
1723881350000|2024-08-17 07:55:50|14768.35|14688.35|14768.1|14688.1|14768.4|14688.4|14768.1|14688.1|6
1723881360000|2024-08-17 07:56:00|14768.08|14688.08|14768.24|14688.24|14768.24|14688.24|14768.08|14688.08|5
1723881370000|2024-08-17 07:56:10|14768.27|14688.27|14768.62|14688.62|14768.78|14688.78|14768.27|14688.27|9
1723881380000|2024-08-17 07:56:20|14768.79|14688.79|14770.57|14690.57|14770.57|14690.57|14768.79|14688.79|9
1723881390000|2024-08-17 07:56:30|14770.84|14690.84|14770.99|14690.99|14770.99|14690.99|14770.81|14690.81|9
1723881400000|2024-08-17 07:56:40|14770.98|14690.98|14771.22|14691.22|14771.22|14691.22|14770.96|14690.96|6
1723881410000|2024-08-17 07:56:50|14771.23|14691.23|14771.85|14691.85|14771.86|14691.86|14771.23|14691.23|5
1723881420000|2024-08-17 07:57:00|14771.86|14691.86|14771.64|14691.64|14771.89|14691.89|14771.61|14691.61|8
1723881430000|2024-08-17 07:57:10|14772.1|14692.1|14773.92|14693.92|14773.92|14693.92|14772.06|14692.06|10
1723881440000|2024-08-17 07:57:20|14773.95|14693.95|14774.66|14694.66|14774.66|14694.66|14773.95|14693.95|10
1723881450000|2024-08-17 07:57:30|14774.67|14694.67|14775|14695|14775|14695|14774.67|14694.67|7
1723881460000|2024-08-17 07:57:40|14775.21|14695.21|14775.27|14695.27|14775.27|14695.27|14774.86|14694.86|9
1723881470000|2024-08-17 07:57:50|14775.39|14695.39|14775.73|14695.73|14775.73|14695.73|14775.31|14695.31|10
1723881480000|2024-08-17 07:58:00|14775.78|14695.78|14776.15|14696.15|14776.18|14696.18|14775.78|14695.78|4
1723881490000|2024-08-17 07:58:10|14776.14|14696.14|14776.87|14696.87|14776.87|14696.87|14776.07|14696.07|9
1723881500000|2024-08-17 07:58:20|14776.88|14696.88|14776.55|14696.55|14776.9|14696.9|14776.55|14696.55|7
1723881510000|2024-08-17 07:58:30|14776.51|14696.51|14776.49|14696.49|14776.51|14696.51|14776.42|14696.42|8
1723881520000|2024-08-17 07:58:40|14776.57|14696.57|14776.63|14696.63|14776.64|14696.64|14776.57|14696.57|8
1723881530000|2024-08-17 07:58:50|14776.5|14696.5|14776.55|14696.55|14776.57|14696.57|14776.4|14696.4|10
1723881540000|2024-08-17 07:59:00|14776.56|14696.56|14776.75|14696.75|14776.75|14696.75|14776.51|14696.51|7
1723881550000|2024-08-17 07:59:10|14776.9|14696.9|14777.62|14697.62|14777.62|14697.62|14776.86|14696.86|10
1723881560000|2024-08-17 07:59:20|14777.63|14697.63|14778.31|14698.31|14778.31|14698.31|14777.63|14697.63|8
1723881570000|2024-08-17 07:59:30|14778.45|14698.45|14779.45|14699.45|14779.45|14699.45|14778.45|14698.45|10
1723881580000|2024-08-17 07:59:40|14779.5|14699.5|14779.99|14699.99|14780.01|14700.01|14779.3|14699.3|7
1723881590000|2024-08-17 07:59:50|14779.79|14699.79|14779.01|14699.01|14779.79|14699.79|14779.01|14699.01|9
1723881600000|2024-08-17 08:00:00|14778.91|14698.91|14779|14699|14779|14699|14778.9|14698.9|6
1723881610000|2024-08-17 08:00:10|14779.2|14699.2|14779.96|14699.96|14779.96|14699.96|14778.92|14698.92|9
1723881620000|2024-08-17 08:00:20|14779.97|14699.97|14779.51|14699.51|14780.01|14700.01|14779.51|14699.51|10
1723881630000|2024-08-17 08:00:30|14779.45|14699.45|14779.82|14699.82|14779.82|14699.82|14779.42|14699.42|8
1723881640000|2024-08-17 08:00:40|14779.88|14699.88|14780.16|14700.16|14780.42|14700.42|14779.88|14699.88|9
1723881650000|2024-08-17 08:00:50|14780|14700|14779.62|14699.62|14780|14700|14779.42|14699.42|9
1723881660000|2024-08-17 08:01:00|14779.75|14699.75|14779.85|14699.85|14779.97|14699.97|14779.45|14699.45|9
1723881670000|2024-08-17 08:01:10|14779.87|14699.87|14779.35|14699.35|14780.08|14700.08|14779.35|14699.35|8
1723881680000|2024-08-17 08:01:20|14779.33|14699.33|14779.4|14699.4|14779.4|14699.4|14778.82|14698.82|9
1723881690000|2024-08-17 08:01:30|14779.46|14699.46|14779.25|14699.25|14779.49|14699.49|14778.97|14698.97|10
1723881700000|2024-08-17 08:01:40|14779.26|14699.26|14779.38|14699.38|14779.38|14699.38|14779.18|14699.18|5
1723881710000|2024-08-17 08:01:50|14779.39|14699.39|14779.98|14699.98|14779.98|14699.98|14779.38|14699.38|8
1723881720000|2024-08-17 08:02:00|14780.09|14700.09|14782.05|14702.05|14782.05|14702.05|14780.09|14700.09|8
1723881730000|2024-08-17 08:02:10|14781.74|14701.74|14781.5|14701.5|14781.74|14701.74|14781.42|14701.42|9
1723881740000|2024-08-17 08:02:20|14781.53|14701.53|14781.54|14701.54|14782.1|14702.1|14781.53|14701.53|10
1723881750000|2024-08-17 08:02:30|14781.58|14701.58|14782.15|14702.15|14782.15|14702.15|14781.3|14701.3|10
1723881760000|2024-08-17 08:02:40|14782.16|14702.16|14781.47|14701.47|14782.26|14702.26|14781.47|14701.47|8
1723881770000|2024-08-17 08:02:50|14781.35|14701.35|14782.35|14702.35|14782.35|14702.35|14781.17|14701.17|10
1723881780000|2024-08-17 08:03:00|14782.89|14702.89|14782.9|14702.9|14783.38|14703.38|14782.81|14702.81|10
1723881790000|2024-08-17 08:03:10|14783.05|14703.05|14783.29|14703.29|14783.29|14703.29|14783.03|14703.03|7
1723881800000|2024-08-17 08:03:20|14783.33|14703.33|14783.69|14703.69|14783.76|14703.76|14783.33|14703.33|9
1723881810000|2024-08-17 08:03:30|14783.82|14703.82|14783.91|14703.91|14784.24|14704.24|14783.82|14703.82|9
1723881820000|2024-08-17 08:03:40|14783.9|14703.9|14783.45|14703.45|14784.09|14704.09|14783.45|14703.45|7
1723881830000|2024-08-17 08:03:50|14783.39|14703.39|14782.6|14702.6|14783.39|14703.39|14782.6|14702.6|9
1723881840000|2024-08-17 08:04:00|14782.46|14702.46|14780.63|14700.63|14782.46|14702.46|14780.63|14700.63|10
1723881850000|2024-08-17 08:04:10|14780.53|14700.53|14779.89|14699.89|14780.53|14700.53|14779.89|14699.89|8
1723881860000|2024-08-17 08:04:20|14779.57|14699.57|14778.47|14698.47|14779.57|14699.57|14778.47|14698.47|10
1723881870000|2024-08-17 08:04:30|14778.6|14698.6|14777.91|14697.91|14778.66|14698.66|14777.91|14697.91|10
1723881880000|2024-08-17 08:04:40|14777.29|14697.29|14775.93|14695.93|14777.29|14697.29|14775.93|14695.93|9
1723881890000|2024-08-17 08:04:50|14775.88|14695.88|14775|14695|14775.88|14695.88|14775|14695|10
1723881900000|2024-08-17 08:05:00|14775.03|14695.03|14775.28|14695.28|14775.41|14695.41|14775.03|14695.03|10
1723881910000|2024-08-17 08:05:10|14775.27|14695.27|14775.4|14695.4|14775.66|14695.66|14775.26|14695.26|10
1723881920000|2024-08-17 08:05:20|14775.26|14695.26|14775.41|14695.41|14775.41|14695.41|14775.1|14695.1|7
1723881930000|2024-08-17 08:05:30|14775.42|14695.42|14775.11|14695.11|14775.42|14695.42|14774.97|14694.97|7
1723881940000|2024-08-17 08:05:40|14774.99|14694.99|14774.7|14694.7|14774.99|14694.99|14774.49|14694.49|10
1723881950000|2024-08-17 08:05:50|14774.73|14694.73|14776.21|14696.21|14776.21|14696.21|14774.73|14694.73|10
1723881960000|2024-08-17 08:06:00|14776.5|14696.5|14777.23|14697.23|14777.23|14697.23|14776.49|14696.49|6
1723881970000|2024-08-17 08:06:10|14777.28|14697.28|14777.31|14697.31|14777.35|14697.35|14777.28|14697.28|7
1723881980000|2024-08-17 08:06:20|14777.13|14697.13|14775.98|14695.98|14777.16|14697.16|14775.98|14695.98|9
1723881990000|2024-08-17 08:06:30|14775.86|14695.86|14774.85|14694.85|14775.9|14695.9|14774.85|14694.85|9
1723882000000|2024-08-17 08:06:40|14774.45|14694.45|14776.17|14696.17|14776.17|14696.17|14774.36|14694.36|9
1723882010000|2024-08-17 08:06:50|14776.18|14696.18|14776.71|14696.71|14776.71|14696.71|14776.18|14696.18|8
1723882020000|2024-08-17 08:07:00|14776.78|14696.78|14776.31|14696.31|14776.78|14696.78|14776.31|14696.31|9
1723882030000|2024-08-17 08:07:10|14776.28|14696.28|14776.05|14696.05|14776.36|14696.36|14775.94|14695.94|9
1723882040000|2024-08-17 08:07:20|14775.93|14695.93|14774.99|14694.99|14775.93|14695.93|14774.96|14694.96|8
1723882050000|2024-08-17 08:07:30|14775|14695|14775.85|14695.85|14775.85|14695.85|14775|14695|10
1723882060000|2024-08-17 08:07:40|14775.71|14695.71|14775.76|14695.76|14776.12|14696.12|14775.71|14695.71|8
1723882070000|2024-08-17 08:07:50|14775.66|14695.66|14777.12|14697.12|14777.12|14697.12|14775.66|14695.66|9
1723882080000|2024-08-17 08:08:00|14777.33|14697.33|14778.47|14698.47|14778.47|14698.47|14777.33|14697.33|9
1723882090000|2024-08-17 08:08:10|14778.28|14698.28|14776.55|14696.55|14778.28|14698.28|14776.53|14696.53|9
1723882100000|2024-08-17 08:08:20|14776.24|14696.24|14775.69|14695.69|14776.24|14696.24|14775.53|14695.53|10
1723882110000|2024-08-17 08:08:30|14775.7|14695.7|14775.14|14695.14|14775.71|14695.71|14775.14|14695.14|9
1723882120000|2024-08-17 08:08:40|14775.06|14695.06|14773.95|14693.95|14775.11|14695.11|14773.76|14693.76|9
1723882130000|2024-08-17 08:08:50|14773.88|14693.88|14773.72|14693.72|14774.33|14694.33|14773.67|14693.67|9
1723882140000|2024-08-17 08:09:00|14773.74|14693.74|14774.51|14694.51|14774.51|14694.51|14773.67|14693.67|10
1723882150000|2024-08-17 08:09:10|14774.53|14694.53|14774.47|14694.47|14774.82|14694.82|14774.47|14694.47|7
1723882160000|2024-08-17 08:09:20|14774.42|14694.42|14774.73|14694.73|14774.73|14694.73|14774.39|14694.39|9
1723882170000|2024-08-17 08:09:30|14774.82|14694.82|14775.47|14695.47|14775.47|14695.47|14774.82|14694.82|8
1723882180000|2024-08-17 08:09:40|14775.59|14695.59|14775.7|14695.7|14775.7|14695.7|14775.54|14695.54|8
1723882190000|2024-08-17 08:09:50|14775.71|14695.71|14775.53|14695.53|14775.71|14695.71|14775.39|14695.39|8
1723882200000|2024-08-17 08:10:00|14775.23|14695.23|14774.59|14694.59|14775.23|14695.23|14774.59|14694.59|10
1723882210000|2024-08-17 08:10:10|14774.48|14694.48|14771.56|14691.56|14774.48|14694.48|14771.56|14691.56|10
1723882220000|2024-08-17 08:10:20|14771.51|14691.51|14771.01|14691.01|14771.57|14691.57|14770.85|14690.85|10
1723882230000|2024-08-17 08:10:30|14770.99|14690.99|14771.29|14691.29|14771.29|14691.29|14770.96|14690.96|9
1723882240000|2024-08-17 08:10:40|14771.25|14691.25|14771.89|14691.89|14771.97|14691.97|14771.25|14691.25|10
1723882250000|2024-08-17 08:10:50|14771.9|14691.9|14769.74|14689.74|14771.9|14691.9|14769.63|14689.63|9
1723882260000|2024-08-17 08:11:00|14769.75|14689.75|14770.26|14690.26|14770.27|14690.27|14769.68|14689.68|8
1723882270000|2024-08-17 08:11:10|14770.27|14690.27|14769.72|14689.72|14770.27|14690.27|14769.72|14689.72|8
1723882280000|2024-08-17 08:11:20|14769.46|14689.46|14768.55|14688.55|14769.46|14689.46|14768.55|14688.55|7
1723882290000|2024-08-17 08:11:30|14768.12|14688.12|14768.3|14688.3|14768.42|14688.42|14767.93|14687.93|8
1723882300000|2024-08-17 08:11:40|14768.25|14688.25|14769.2|14689.2|14769.2|14689.2|14768.11|14688.11|10
1723882310000|2024-08-17 08:11:50|14769.25|14689.25|14769.05|14689.05|14769.29|14689.29|14769.05|14689.05|8
1723882320000|2024-08-17 08:12:00|14769.04|14689.04|14767.04|14687.04|14769.04|14689.04|14767.04|14687.04|6
1723882330000|2024-08-17 08:12:10|14766.92|14686.92|14766.67|14686.67|14766.92|14686.92|14765.91|14685.91|10
1723882340000|2024-08-17 08:12:20|14766.69|14686.69|14764.29|14684.29|14766.71|14686.71|14764.25|14684.25|10
1723882350000|2024-08-17 08:12:30|14764.31|14684.31|14765.43|14685.43|14765.43|14685.43|14763.45|14683.45|10
1723882360000|2024-08-17 08:12:40|14765.61|14685.61|14764.89|14684.89|14765.88|14685.88|14764.89|14684.89|10
1723882370000|2024-08-17 08:12:50|14764.83|14684.83|14764.61|14684.61|14764.83|14684.83|14764.61|14684.61|7
1723882380000|2024-08-17 08:13:00|14764.38|14684.38|14762.53|14682.53|14764.38|14684.38|14762.53|14682.53|10
1723882390000|2024-08-17 08:13:10|14762.6|14682.6|14761.98|14681.98|14762.6|14682.6|14761.98|14681.98|9
1723882400000|2024-08-17 08:13:20|14761.84|14681.84|14761.15|14681.15|14761.84|14681.84|14761.15|14681.15|9
1723882410000|2024-08-17 08:13:30|14761.11|14681.11|14760.38|14680.38|14761.11|14681.11|14760.21|14680.21|10
1723882420000|2024-08-17 08:13:40|14760.31|14680.31|14760.31|14680.31|14760.31|14680.31|14760.26|14680.26|5
1723882430000|2024-08-17 08:13:50|14760.25|14680.25|14761.94|14681.94|14761.94|14681.94|14760.23|14680.23|9
1723882440000|2024-08-17 08:14:00|14761.93|14681.93|14762.84|14682.84|14762.84|14682.84|14761.7|14681.7|8
1723882450000|2024-08-17 08:14:10|14762.8|14682.8|14764.02|14684.02|14764.02|14684.02|14762.8|14682.8|10
1723882460000|2024-08-17 08:14:20|14763.61|14683.61|14763.6|14683.6|14763.62|14683.62|14763.32|14683.32|9
1723882470000|2024-08-17 08:14:30|14763.59|14683.59|14763.72|14683.72|14763.72|14683.72|14763.46|14683.46|8
1723882480000|2024-08-17 08:14:40|14763.88|14683.88|14763.8|14683.8|14763.93|14683.93|14763.73|14683.73|9
1723882490000|2024-08-17 08:14:50|14763.71|14683.71|14763.55|14683.55|14763.71|14683.71|14763.55|14683.55|8
1723882500000|2024-08-17 08:15:00|14763.51|14683.51|14763.08|14683.08|14763.51|14683.51|14762.98|14682.98|8
1723882510000|2024-08-17 08:15:10|14763.07|14683.07|14762.41|14682.41|14763.07|14683.07|14762.41|14682.41|9
1723882520000|2024-08-17 08:15:20|14762.51|14682.51|14762.9|14682.9|14762.9|14682.9|14762.5|14682.5|7
1723882530000|2024-08-17 08:15:30|14762.92|14682.92|14762.62|14682.62|14763.14|14683.14|14762.29|14682.29|10
1723882540000|2024-08-17 08:15:40|14762.78|14682.78|14763.25|14683.25|14763.25|14683.25|14762.78|14682.78|9
1723882550000|2024-08-17 08:15:50|14763.26|14683.26|14762.23|14682.23|14763.26|14683.26|14762.23|14682.23|8
1723882560000|2024-08-17 08:16:00|14762.25|14682.25|14761.49|14681.49|14762.44|14682.44|14761.49|14681.49|9
1723882570000|2024-08-17 08:16:10|14761.39|14681.39|14760.55|14680.55|14761.39|14681.39|14760.55|14680.55|10
1723882580000|2024-08-17 08:16:20|14760.52|14680.52|14759.72|14679.72|14760.68|14680.68|14759.72|14679.72|9
1723882590000|2024-08-17 08:16:30|14759.68|14679.68|14759.69|14679.69|14759.69|14679.69|14759.59|14679.59|6
1723882600000|2024-08-17 08:16:40|14759.65|14679.65|14758.52|14678.52|14759.65|14679.65|14758.5|14678.5|9
1723882610000|2024-08-17 08:16:50|14758.75|14678.75|14757.28|14677.28|14759.31|14679.31|14757.28|14677.28|10
1723882620000|2024-08-17 08:17:00|14757.27|14677.27|14757.26|14677.26|14757.34|14677.34|14757.06|14677.06|8
1723882630000|2024-08-17 08:17:10|14757.32|14677.32|14755.38|14675.38|14757.43|14677.43|14755.38|14675.38|8
1723882640000|2024-08-17 08:17:20|14755.21|14675.21|14755.16|14675.16|14755.32|14675.32|14755.16|14675.16|8
1723882650000|2024-08-17 08:17:30|14755.4|14675.4|14754.67|14674.67|14755.54|14675.54|14754.57|14674.57|10
1723882660000|2024-08-17 08:17:40|14754.62|14674.62|14754.41|14674.41|14754.62|14674.62|14754.16|14674.16|10
1723882670000|2024-08-17 08:17:50|14754.48|14674.48|14756.08|14676.08|14756.08|14676.08|14754.48|14674.48|10
1723882680000|2024-08-17 08:18:00|14756.11|14676.11|14756.12|14676.12|14756.12|14676.12|14755.85|14675.85|8
1723882690000|2024-08-17 08:18:10|14756.13|14676.13|14757.44|14677.44|14757.44|14677.44|14755.84|14675.84|8
1723882700000|2024-08-17 08:18:20|14757.57|14677.57|14755.08|14675.08|14757.57|14677.57|14755.08|14675.08|9
1723882710000|2024-08-17 08:18:30|14755.07|14675.07|14754.79|14674.79|14755.07|14675.07|14754.79|14674.79|5
1723882720000|2024-08-17 08:18:40|14754.64|14674.64|14754.49|14674.49|14754.64|14674.64|14754.21|14674.21|8
1723882730000|2024-08-17 08:18:50|14754.52|14674.52|14755.19|14675.19|14755.19|14675.19|14754.52|14674.52|9
1723882740000|2024-08-17 08:19:00|14755.16|14675.16|14754.78|14674.78|14755.16|14675.16|14754.78|14674.78|7
1723882750000|2024-08-17 08:19:10|14754.79|14674.79|14754.11|14674.11|14754.79|14674.79|14754.1|14674.1|10
1723882760000|2024-08-17 08:19:20|14755|14675|14756.4|14676.4|14756.4|14676.4|14755|14675|9
1723882770000|2024-08-17 08:19:30|14755.52|14675.52|14754.22|14674.22|14755.52|14675.52|14754.2|14674.2|7
1723882780000|2024-08-17 08:19:40|14753.95|14673.95|14754.52|14674.52|14754.52|14674.52|14753.93|14673.93|10
1723882790000|2024-08-17 08:19:50|14754.78|14674.78|14756.47|14676.47|14756.47|14676.47|14754.78|14674.78|9
1723882800000|2024-08-17 08:20:00|14756.65|14676.65|14756.89|14676.89|14756.89|14676.89|14756.65|14676.65|7
1723882810000|2024-08-17 08:20:10|14757.08|14677.08|14756.59|14676.59|14757.08|14677.08|14756.59|14676.59|9
1723882820000|2024-08-17 08:20:20|14756.62|14676.62|14755.83|14675.83|14756.62|14676.62|14755.83|14675.83|9
1723882830000|2024-08-17 08:20:30|14755.71|14675.71|14755.71|14675.71|14755.83|14675.83|14755.62|14675.62|10
1723882840000|2024-08-17 08:20:40|14755.65|14675.65|14757.66|14677.66|14757.66|14677.66|14755.63|14675.63|9
1723882850000|2024-08-17 08:20:50|14757.83|14677.83|14758.58|14678.58|14758.58|14678.58|14757.65|14677.65|10
1723882860000|2024-08-17 08:21:00|14758.57|14678.57|14756.66|14676.66|14758.59|14678.59|14756.66|14676.66|6
1723882870000|2024-08-17 08:21:10|14756.56|14676.56|14757.5|14677.5|14757.5|14677.5|14756.5|14676.5|9
1723882880000|2024-08-17 08:21:20|14757.93|14677.93|14757.75|14677.75|14758.27|14678.27|14757.75|14677.75|10
1723882890000|2024-08-17 08:21:30|14757.87|14677.87|14756.79|14676.79|14757.87|14677.87|14756.67|14676.67|9
1723882900000|2024-08-17 08:21:40|14756.77|14676.77|14756.49|14676.49|14756.89|14676.89|14756.49|14676.49|7
1723882910000|2024-08-17 08:21:50|14756.5|14676.5|14756.56|14676.56|14756.59|14676.59|14756.5|14676.5|5
1723882920000|2024-08-17 08:22:00|14756.57|14676.57|14756.42|14676.42|14756.61|14676.61|14756.4|14676.4|9
1723882930000|2024-08-17 08:22:10|14756.54|14676.54|14756.34|14676.34|14756.54|14676.54|14756.34|14676.34|7
1723882940000|2024-08-17 08:22:20|14756.35|14676.35|14756.59|14676.59|14756.82|14676.82|14756.35|14676.35|7
1723882950000|2024-08-17 08:22:30|14756.58|14676.58|14759.31|14679.31|14759.31|14679.31|14756.55|14676.55|10
1723882960000|2024-08-17 08:22:40|14759.21|14679.21|14758.04|14678.04|14759.93|14679.93|14758.04|14678.04|10
1723882970000|2024-08-17 08:22:50|14757.98|14677.98|14758.27|14678.27|14758.47|14678.47|14757.98|14677.98|9
1723882980000|2024-08-17 08:23:00|14758.42|14678.42|14758.08|14678.08|14758.65|14678.65|14758.08|14678.08|9
1723882990000|2024-08-17 08:23:10|14757.98|14677.98|14758.36|14678.36|14758.36|14678.36|14757.98|14677.98|8
1723883000000|2024-08-17 08:23:20|14758.4|14678.4|14759.17|14679.17|14760.23|14680.23|14758.4|14678.4|10
1723883010000|2024-08-17 08:23:30|14759.2|14679.2|14759.4|14679.4|14760.53|14680.53|14759.2|14679.2|10
1723883020000|2024-08-17 08:23:40|14759.42|14679.42|14761.06|14681.06|14761.06|14681.06|14759.42|14679.42|7
1723883030000|2024-08-17 08:23:50|14761.56|14681.56|14761.81|14681.81|14763.55|14683.55|14761.56|14681.56|10
1723883040000|2024-08-17 08:24:00|14761.76|14681.76|14764.09|14684.09|14764.09|14684.09|14761.76|14681.76|8
1723883050000|2024-08-17 08:24:10|14764.28|14684.28|14764.81|14684.81|14764.81|14684.81|14764.28|14684.28|7
1723883060000|2024-08-17 08:24:20|14764.6|14684.6|14765.32|14685.32|14766.05|14686.05|14764.6|14684.6|9
1723883070000|2024-08-17 08:24:30|14765.38|14685.38|14765.61|14685.61|14765.61|14685.61|14765.32|14685.32|10
1723883080000|2024-08-17 08:24:40|14765.71|14685.71|14765.93|14685.93|14766.24|14686.24|14765.71|14685.71|9
1723883090000|2024-08-17 08:24:50|14765.83|14685.83|14764.74|14684.74|14765.92|14685.92|14764.74|14684.74|9
1723883100000|2024-08-17 08:25:00|14764.77|14684.77|14764.24|14684.24|14764.77|14684.77|14764.1|14684.1|9
1723883110000|2024-08-17 08:25:10|14764.46|14684.46|14764.85|14684.85|14764.85|14684.85|14764.19|14684.19|8
1723883120000|2024-08-17 08:25:20|14764.86|14684.86|14766.07|14686.07|14766.07|14686.07|14764.19|14684.19|9
1723883130000|2024-08-17 08:25:30|14766.39|14686.39|14765.24|14685.24|14766.7|14686.7|14765.24|14685.24|10
1723883140000|2024-08-17 08:25:40|14765.11|14685.11|14763.6|14683.6|14765.11|14685.11|14762.83|14682.83|10
1723883150000|2024-08-17 08:25:50|14763.62|14683.62|14763.69|14683.69|14763.69|14683.69|14763.6|14683.6|4
1723883160000|2024-08-17 08:26:00|14763.71|14683.71|14763.93|14683.93|14763.93|14683.93|14763.7|14683.7|6
1723883170000|2024-08-17 08:26:10|14763.94|14683.94|14765.98|14685.98|14765.98|14685.98|14763.94|14683.94|10
1723883180000|2024-08-17 08:26:20|14765.94|14685.94|14767.97|14687.97|14768.87|14688.87|14765.94|14685.94|10
1723883190000|2024-08-17 08:26:30|14767.82|14687.82|14769.45|14689.45|14769.45|14689.45|14767.68|14687.68|9
1723883200000|2024-08-17 08:26:40|14769.62|14689.62|14771.44|14691.44|14771.48|14691.48|14769.62|14689.62|10
1723883210000|2024-08-17 08:26:50|14771.43|14691.43|14771.68|14691.68|14771.68|14691.68|14771.28|14691.28|8
1723883220000|2024-08-17 08:27:00|14771.73|14691.73|14771.84|14691.84|14771.91|14691.91|14771.73|14691.73|9
1723883230000|2024-08-17 08:27:10|14771.85|14691.85|14771.63|14691.63|14771.85|14691.85|14771.63|14691.63|5
1723883240000|2024-08-17 08:27:20|14771.46|14691.46|14769.5|14689.5|14771.46|14691.46|14769.5|14689.5|10
1723883250000|2024-08-17 08:27:30|14769.45|14689.45|14769.59|14689.59|14769.59|14689.59|14769.35|14689.35|7
1723883260000|2024-08-17 08:27:40|14769.4|14689.4|14769.39|14689.39|14769.54|14689.54|14769.39|14689.39|4
1723883270000|2024-08-17 08:27:50|14769.34|14689.34|14768.75|14688.75|14769.74|14689.74|14768.75|14688.75|9
1723883280000|2024-08-17 08:28:00|14768.69|14688.69|14767.39|14687.39|14768.69|14688.69|14767.39|14687.39|9
1723883290000|2024-08-17 08:28:10|14767.38|14687.38|14766.82|14686.82|14767.38|14687.38|14766.82|14686.82|8
1723883300000|2024-08-17 08:28:20|14766.81|14686.81|14766.24|14686.24|14766.81|14686.81|14766.11|14686.11|9
1723883310000|2024-08-17 08:28:30|14766.28|14686.28|14767.97|14687.97|14767.97|14687.97|14766.28|14686.28|10
1723883320000|2024-08-17 08:28:40|14768.19|14688.19|14767.39|14687.39|14768.29|14688.29|14767.39|14687.39|10
1723883330000|2024-08-17 08:28:50|14767.16|14687.16|14765.66|14685.66|14767.16|14687.16|14765.66|14685.66|9
1723883340000|2024-08-17 08:29:00|14765.25|14685.25|14766.85|14686.85|14766.97|14686.97|14764.87|14684.87|10
1723883350000|2024-08-17 08:29:10|14766.96|14686.96|14766.61|14686.61|14767.02|14687.02|14766.37|14686.37|10
1723883360000|2024-08-17 08:29:20|14766.65|14686.65|14765.74|14685.74|14766.8|14686.8|14765.74|14685.74|10
1723883370000|2024-08-17 08:29:30|14766.14|14686.14|14764.9|14684.9|14766.17|14686.17|14764.9|14684.9|10
1723883380000|2024-08-17 08:29:40|14764.88|14684.88|14764.28|14684.28|14765.08|14685.08|14764.28|14684.28|10
1723883390000|2024-08-17 08:29:50|14764.11|14684.11|14763.81|14683.81|14764.11|14684.11|14763.81|14683.81|9
1723883400000|2024-08-17 08:30:00|14762.95|14682.95|14759.34|14679.34|14762.95|14682.95|14759.34|14679.34|10
1723883410000|2024-08-17 08:30:10|14759.14|14679.14|14757.84|14677.84|14759.14|14679.14|14757.84|14677.84|9
1723883420000|2024-08-17 08:30:20|14757.82|14677.82|14757.81|14677.81|14758.47|14678.47|14757.81|14677.81|8
1723883430000|2024-08-17 08:30:30|14757.76|14677.76|14757.87|14677.87|14757.87|14677.87|14757.4|14677.4|10
1723883440000|2024-08-17 08:30:40|14757.93|14677.93|14758.16|14678.16|14758.16|14678.16|14757.89|14677.89|10
1723883450000|2024-08-17 08:30:50|14758.01|14678.01|14757.83|14677.83|14758.01|14678.01|14757.53|14677.53|10
1723883460000|2024-08-17 08:31:00|14757.81|14677.81|14758.14|14678.14|14758.6|14678.6|14757.81|14677.81|7
1723883470000|2024-08-17 08:31:10|14757.96|14677.96|14757.94|14677.94|14757.98|14677.98|14757.75|14677.75|10
1723883480000|2024-08-17 08:31:20|14757.83|14677.83|14758.01|14678.01|14758.01|14678.01|14757.66|14677.66|8
1723883490000|2024-08-17 08:31:30|14758.09|14678.09|14758.15|14678.15|14758.21|14678.21|14758.09|14678.09|7
1723883500000|2024-08-17 08:31:40|14758.03|14678.03|14756.04|14676.04|14758.03|14678.03|14756.04|14676.04|8
1723883510000|2024-08-17 08:31:50|14755.94|14675.94|14755.35|14675.35|14755.94|14675.94|14755.35|14675.35|8
1723883520000|2024-08-17 08:32:00|14756.09|14676.09|14756.95|14676.95|14757.04|14677.04|14756.09|14676.09|10
1723883530000|2024-08-17 08:32:10|14756.83|14676.83|14757.77|14677.77|14757.77|14677.77|14756.53|14676.53|10
1723883540000|2024-08-17 08:32:20|14758.49|14678.49|14759.12|14679.12|14760.33|14680.33|14758.31|14678.31|10
1723883550000|2024-08-17 08:32:30|14759.62|14679.62|14759|14679|14759.62|14679.62|14759|14679|7
1723883560000|2024-08-17 08:32:40|14759.21|14679.21|14759.61|14679.61|14759.61|14679.61|14759.21|14679.21|9
1723883570000|2024-08-17 08:32:50|14759.7|14679.7|14760.7|14680.7|14760.7|14680.7|14759.7|14679.7|6
1723883580000|2024-08-17 08:33:00|14760.71|14680.71|14758.72|14678.72|14760.71|14680.71|14758.41|14678.41|10
1723883590000|2024-08-17 08:33:10|14758.68|14678.68|14760.07|14680.07|14760.09|14680.09|14758.61|14678.61|10
1723883600000|2024-08-17 08:33:20|14759.3|14679.3|14758.86|14678.86|14759.3|14679.3|14758.73|14678.73|9
1723883610000|2024-08-17 08:33:30|14759.15|14679.15|14759.12|14679.12|14759.2|14679.2|14758.72|14678.72|10
1723883620000|2024-08-17 08:33:40|14759.15|14679.15|14759.82|14679.82|14759.85|14679.85|14759.13|14679.13|10
1723883630000|2024-08-17 08:33:50|14759.79|14679.79|14761.02|14681.02|14761.02|14681.02|14759.79|14679.79|9
1723883640000|2024-08-17 08:34:00|14761.07|14681.07|14762.11|14682.11|14762.11|14682.11|14761.03|14681.03|9
1723883650000|2024-08-17 08:34:10|14762.27|14682.27|14762.74|14682.74|14762.74|14682.74|14762.27|14682.27|8
1723883660000|2024-08-17 08:34:20|14762.76|14682.76|14763.05|14683.05|14763.27|14683.27|14762.76|14682.76|9
1723883670000|2024-08-17 08:34:30|14763.02|14683.02|14763.56|14683.56|14763.56|14683.56|14763|14683|5
1723883680000|2024-08-17 08:34:40|14763.57|14683.57|14764.07|14684.07|14764.07|14684.07|14763.57|14683.57|7
1723883690000|2024-08-17 08:34:50|14764.1|14684.1|14764.35|14684.35|14764.35|14684.35|14764.1|14684.1|7
1723883700000|2024-08-17 08:35:00|14764.61|14684.61|14767.08|14687.08|14767.08|14687.08|14764.61|14684.61|10
1723883710000|2024-08-17 08:35:10|14767.39|14687.39|14767.35|14687.35|14767.39|14687.39|14767.01|14687.01|9
1723883720000|2024-08-17 08:35:20|14767.96|14687.96|14768.51|14688.51|14768.51|14688.51|14767.87|14687.87|10
1723883730000|2024-08-17 08:35:30|14768.54|14688.54|14768.51|14688.51|14768.84|14688.84|14768.51|14688.51|10
1723883740000|2024-08-17 08:35:40|14768.46|14688.46|14767.56|14687.56|14768.46|14688.46|14767.56|14687.56|9
1723883750000|2024-08-17 08:35:50|14767.61|14687.61|14768.06|14688.06|14768.06|14688.06|14767.49|14687.49|8
1723883760000|2024-08-17 08:36:00|14768.12|14688.12|14768.21|14688.21|14768.38|14688.38|14767.79|14687.79|9
1723883770000|2024-08-17 08:36:10|14768.1|14688.1|14767.73|14687.73|14768.1|14688.1|14767.73|14687.73|9
1723883780000|2024-08-17 08:36:20|14767.62|14687.62|14767.74|14687.74|14767.96|14687.96|14767.59|14687.59|9
1723883790000|2024-08-17 08:36:30|14767.7|14687.7|14766.87|14686.87|14767.7|14687.7|14766.24|14686.24|10
1723883800000|2024-08-17 08:36:40|14766.83|14686.83|14765.3|14685.3|14766.84|14686.84|14765.3|14685.3|10
1723883810000|2024-08-17 08:36:50|14764.95|14684.95|14764.22|14684.22|14764.95|14684.95|14764.21|14684.21|10
1723883820000|2024-08-17 08:37:00|14764.18|14684.18|14764.89|14684.89|14764.89|14684.89|14763.8|14683.8|9
1723883830000|2024-08-17 08:37:10|14764.91|14684.91|14765.3|14685.3|14765.92|14685.92|14764.47|14684.47|10
1723883840000|2024-08-17 08:37:20|14765.03|14685.03|14763.5|14683.5|14765.03|14685.03|14762.6|14682.6|10
1723883850000|2024-08-17 08:37:30|14763.05|14683.05|14764.28|14684.28|14764.34|14684.34|14763.05|14683.05|10
1723883860000|2024-08-17 08:37:40|14764.5|14684.5|14764.71|14684.71|14764.81|14684.81|14763.35|14683.35|10
1723883870000|2024-08-17 08:37:50|14764.88|14684.88|14763.09|14683.09|14764.88|14684.88|14762.1|14682.1|9
1723883880000|2024-08-17 08:38:00|14763.54|14683.54|14763.8|14683.8|14764.3|14684.3|14763.54|14683.54|10
1723883890000|2024-08-17 08:38:10|14763.87|14683.87|14763.85|14683.85|14763.98|14683.98|14763.68|14683.68|10
1723883900000|2024-08-17 08:38:20|14763.86|14683.86|14762.35|14682.35|14763.86|14683.86|14762.35|14682.35|10
1723883910000|2024-08-17 08:38:30|14762.24|14682.24|14761.45|14681.45|14762.24|14682.24|14761.45|14681.45|10
1723883920000|2024-08-17 08:38:40|14761.89|14681.89|14763.58|14683.58|14763.58|14683.58|14761.89|14681.89|9
1723883930000|2024-08-17 08:38:50|14763.65|14683.65|14764.43|14684.43|14764.43|14684.43|14763.65|14683.65|6
1723883940000|2024-08-17 08:39:00|14764.67|14684.67|14765.04|14685.04|14765.25|14685.25|14764.67|14684.67|9
1723883950000|2024-08-17 08:39:10|14765.15|14685.15|14768.05|14688.05|14768.06|14688.06|14765.15|14685.15|10
1723883960000|2024-08-17 08:39:20|14768.07|14688.07|14768.94|14688.94|14768.94|14688.94|14768.07|14688.07|8
1723883970000|2024-08-17 08:39:30|14768.76|14688.76|14768.78|14688.78|14769.15|14689.15|14768.76|14688.76|10
1723883980000|2024-08-17 08:39:40|14768.77|14688.77|14767.82|14687.82|14768.77|14688.77|14767.82|14687.82|8
1723883990000|2024-08-17 08:39:50|14767.81|14687.81|14768.04|14688.04|14768.08|14688.08|14767.62|14687.62|9
1723884000000|2024-08-17 08:40:00|14768.03|14688.03|14767.73|14687.73|14768.03|14688.03|14767.73|14687.73|9
1723884010000|2024-08-17 08:40:10|14767.66|14687.66|14767.34|14687.34|14767.71|14687.71|14767.34|14687.34|8
1723884020000|2024-08-17 08:40:20|14767.31|14687.31|14767.31|14687.31|14767.35|14687.35|14765.78|14685.78|10
1723884030000|2024-08-17 08:40:30|14767.41|14687.41|14767.97|14687.97|14768.02|14688.02|14767.41|14687.41|8
1723884040000|2024-08-17 08:40:40|14768.01|14688.01|14767.63|14687.63|14768.01|14688.01|14767.63|14687.63|8
1723884050000|2024-08-17 08:40:50|14767.61|14687.61|14767.8|14687.8|14767.8|14687.8|14767.53|14687.53|5
1723884060000|2024-08-17 08:41:00|14767.85|14687.85|14768.48|14688.48|14768.6|14688.6|14767.85|14687.85|9
1723884070000|2024-08-17 08:41:10|14768.49|14688.49|14768.57|14688.57|14768.77|14688.77|14768.39|14688.39|9
1723884080000|2024-08-17 08:41:20|14768.56|14688.56|14767.83|14687.83|14768.56|14688.56|14767.81|14687.81|10
1723884090000|2024-08-17 08:41:30|14767.82|14687.82|14767.94|14687.94|14768.2|14688.2|14767.75|14687.75|8
1723884100000|2024-08-17 08:41:40|14767.89|14687.89|14767.68|14687.68|14767.91|14687.91|14767.68|14687.68|5
1723884110000|2024-08-17 08:41:50|14767.67|14687.67|14767.02|14687.02|14767.67|14687.67|14766.45|14686.45|9
1723884120000|2024-08-17 08:42:00|14767.2|14687.2|14767.05|14687.05|14767.31|14687.31|14767.05|14687.05|8
1723884130000|2024-08-17 08:42:10|14766.91|14686.91|14767.04|14687.04|14767.1|14687.1|14766.81|14686.81|7
1723884140000|2024-08-17 08:42:20|14767.19|14687.19|14767.17|14687.17|14767.74|14687.74|14767.1|14687.1|7
1723884150000|2024-08-17 08:42:30|14767.23|14687.23|14767.3|14687.3|14767.78|14687.78|14767.23|14687.23|10
1723884160000|2024-08-17 08:42:40|14767.36|14687.36|14767.35|14687.35|14767.5|14687.5|14767.35|14687.35|5
1723884170000|2024-08-17 08:42:50|14767.48|14687.48|14767.48|14687.48|14767.97|14687.97|14767.47|14687.47|10
1723884180000|2024-08-17 08:43:00|14767.49|14687.49|14767.57|14687.57|14767.64|14687.64|14767.49|14687.49|6
1723884190000|2024-08-17 08:43:10|14767.51|14687.51|14768|14688|14768|14688|14767.45|14687.45|10
1723884200000|2024-08-17 08:43:20|14768.09|14688.09|14767.9|14687.9|14768.17|14688.17|14767.89|14687.89|9
1723884210000|2024-08-17 08:43:30|14767.89|14687.89|14768.29|14688.29|14768.29|14688.29|14767.89|14687.89|9
1723884220000|2024-08-17 08:43:40|14768.13|14688.13|14767.74|14687.74|14768.13|14688.13|14767.74|14687.74|9
1723884230000|2024-08-17 08:43:50|14767.89|14687.89|14768.03|14688.03|14768.04|14688.04|14767.89|14687.89|6
1723884240000|2024-08-17 08:44:00|14768.05|14688.05|14767.75|14687.75|14768.13|14688.13|14767.75|14687.75|8
1723884250000|2024-08-17 08:44:10|14767.74|14687.74|14767.78|14687.78|14767.78|14687.78|14767.73|14687.73|4
1723884260000|2024-08-17 08:44:20|14767.77|14687.77|14767.34|14687.34|14767.77|14687.77|14767.34|14687.34|5
1723884270000|2024-08-17 08:44:30|14767.5|14687.5|14767.6|14687.6|14767.6|14687.6|14767.5|14687.5|7
1723884280000|2024-08-17 08:44:40|14767.56|14687.56|14767.83|14687.83|14767.92|14687.92|14767.55|14687.55|8
1723884290000|2024-08-17 08:44:50|14767.84|14687.84|14766.5|14686.5|14767.85|14687.85|14766.5|14686.5|9
1723884300000|2024-08-17 08:45:00|14766.49|14686.49|14764.38|14684.38|14766.49|14686.49|14764.38|14684.38|9
1723884310000|2024-08-17 08:45:10|14764.37|14684.37|14763.37|14683.37|14764.37|14684.37|14763.37|14683.37|10
1723884320000|2024-08-17 08:45:20|14763.09|14683.09|14762.13|14682.13|14763.09|14683.09|14762.13|14682.13|6
1723884330000|2024-08-17 08:45:30|14761.66|14681.66|14760.58|14680.58|14761.66|14681.66|14760.58|14680.58|9
1723884340000|2024-08-17 08:45:40|14760.48|14680.48|14760.66|14680.66|14760.66|14680.66|14760.44|14680.44|9
1723884350000|2024-08-17 08:45:50|14760.62|14680.62|14761.17|14681.17|14761.17|14681.17|14760.51|14680.51|9
1723884360000|2024-08-17 08:46:00|14761.23|14681.23|14761.39|14681.39|14761.72|14681.72|14761.23|14681.23|9
1723884370000|2024-08-17 08:46:10|14761.36|14681.36|14759.18|14679.18|14761.55|14681.55|14759.15|14679.15|10
1723884380000|2024-08-17 08:46:20|14759.24|14679.24|14759.57|14679.57|14759.62|14679.62|14759.23|14679.23|9
1723884390000|2024-08-17 08:46:30|14759.61|14679.61|14760.21|14680.21|14760.21|14680.21|14759.61|14679.61|10
1723884400000|2024-08-17 08:46:40|14760.22|14680.22|14760.08|14680.08|14760.23|14680.23|14760.08|14680.08|3
1723884410000|2024-08-17 08:46:50|14760.35|14680.35|14762.37|14682.37|14762.37|14682.37|14760.35|14680.35|10
1723884420000|2024-08-17 08:47:00|14762.41|14682.41|14764.75|14684.75|14764.75|14684.75|14762.41|14682.41|10
1723884430000|2024-08-17 08:47:10|14764.81|14684.81|14766.8|14686.8|14766.93|14686.93|14764.81|14684.81|10
1723884440000|2024-08-17 08:47:20|14766.48|14686.48|14769.8|14689.8|14769.8|14689.8|14766.12|14686.12|10
1723884450000|2024-08-17 08:47:30|14769.83|14689.83|14770.07|14690.07|14770.08|14690.08|14769.83|14689.83|7
1723884460000|2024-08-17 08:47:40|14770.08|14690.08|14769.7|14689.7|14770.08|14690.08|14769.49|14689.49|8
1723884470000|2024-08-17 08:47:50|14769.69|14689.69|14769.52|14689.52|14769.79|14689.79|14769.52|14689.52|9
1723884480000|2024-08-17 08:48:00|14769.58|14689.58|14769.72|14689.72|14769.77|14689.77|14769.58|14689.58|8
1723884490000|2024-08-17 08:48:10|14769.67|14689.67|14770.65|14690.65|14770.65|14690.65|14769.67|14689.67|8
1723884500000|2024-08-17 08:48:20|14770.67|14690.67|14770.92|14690.92|14770.92|14690.92|14769.37|14689.37|10
1723884510000|2024-08-17 08:48:30|14770.97|14690.97|14771|14691|14771.02|14691.02|14770.97|14690.97|6
1723884520000|2024-08-17 08:48:40|14771.01|14691.01|14770.96|14690.96|14771.23|14691.23|14770.95|14690.95|5
1723884530000|2024-08-17 08:48:50|14770.71|14690.71|14771.03|14691.03|14771.05|14691.05|14770.71|14690.71|4
1723884540000|2024-08-17 08:49:00|14770.86|14690.86|14770.96|14690.96|14770.96|14690.96|14770.79|14690.79|6
1723884550000|2024-08-17 08:49:10|14771.02|14691.02|14770.94|14690.94|14771.02|14691.02|14770.94|14690.94|5
1723884560000|2024-08-17 08:49:20|14770.82|14690.82|14771.79|14691.79|14771.79|14691.79|14770.7|14690.7|8
1723884570000|2024-08-17 08:49:30|14772.08|14692.08|14773.02|14693.02|14773.02|14693.02|14772.08|14692.08|9
1723884580000|2024-08-17 08:49:40|14772.84|14692.84|14773.25|14693.25|14773.25|14693.25|14772.62|14692.62|8
1723884590000|2024-08-17 08:49:50|14773.26|14693.26|14772.97|14692.97|14773.26|14693.26|14772.97|14692.97|9
1723884600000|2024-08-17 08:50:00|14772.96|14692.96|14773.39|14693.39|14773.39|14693.39|14772.92|14692.92|8
1723884610000|2024-08-17 08:50:10|14773.42|14693.42|14774.39|14694.39|14774.39|14694.39|14773.42|14693.42|8
1723884620000|2024-08-17 08:50:20|14774.41|14694.41|14775.38|14695.38|14775.38|14695.38|14774.13|14694.13|9
1723884630000|2024-08-17 08:50:30|14775.45|14695.45|14776.62|14696.62|14776.62|14696.62|14775.45|14695.45|9
1723884640000|2024-08-17 08:50:40|14776.74|14696.74|14776.95|14696.95|14777.7|14697.7|14776.74|14696.74|9
1723884650000|2024-08-17 08:50:50|14776.5|14696.5|14777.69|14697.69|14777.69|14697.69|14776.5|14696.5|9
1723884660000|2024-08-17 08:51:00|14777.65|14697.65|14777.92|14697.92|14777.92|14697.92|14777.65|14697.65|7
1723884670000|2024-08-17 08:51:10|14777.94|14697.94|14777.79|14697.79|14777.95|14697.95|14777.79|14697.79|6
1723884680000|2024-08-17 08:51:20|14778|14698|14778.84|14698.84|14778.93|14698.93|14778|14698|10
1723884690000|2024-08-17 08:51:30|14778.83|14698.83|14779.02|14699.02|14779.02|14699.02|14778.82|14698.82|5
1723884700000|2024-08-17 08:51:40|14778.95|14698.95|14779.79|14699.79|14780.02|14700.02|14778.95|14698.95|9
1723884710000|2024-08-17 08:51:50|14780.99|14700.99|14781.2|14701.2|14781.28|14701.28|14780.86|14700.86|10
1723884720000|2024-08-17 08:52:00|14782.22|14702.22|14783.5|14703.5|14784.64|14704.64|14782.22|14702.22|10
1723884730000|2024-08-17 08:52:10|14783.98|14703.98|14784.79|14704.79|14784.79|14704.79|14783.98|14703.98|10
1723884740000|2024-08-17 08:52:20|14784.82|14704.82|14784.95|14704.95|14784.95|14704.95|14784.78|14704.78|10
1723884750000|2024-08-17 08:52:30|14785.77|14705.77|14785.69|14705.69|14786.26|14706.26|14785.69|14705.69|10
1723884760000|2024-08-17 08:52:40|14785.67|14705.67|14785.45|14705.45|14785.67|14705.67|14785.09|14705.09|9
1723884770000|2024-08-17 08:52:50|14785.49|14705.49|14786.25|14706.25|14786.69|14706.69|14785.49|14705.49|10
1723884780000|2024-08-17 08:53:00|14785.96|14705.96|14786.82|14706.82|14786.82|14706.82|14785.75|14705.75|10
1723884790000|2024-08-17 08:53:10|14787.15|14707.15|14787.38|14707.38|14787.61|14707.61|14787.15|14707.15|10
1723884800000|2024-08-17 08:53:20|14787.39|14707.39|14787.5|14707.5|14787.61|14707.61|14787.39|14707.39|9
1723884810000|2024-08-17 08:53:30|14787.82|14707.82|14787.83|14707.83|14787.83|14707.83|14787.81|14707.81|3
1723884820000|2024-08-17 08:53:40|14787.84|14707.84|14788.73|14708.73|14788.73|14708.73|14787.84|14707.84|4
1723884830000|2024-08-17 08:53:50|14788.83|14708.83|14790.27|14710.27|14790.27|14710.27|14788.83|14708.83|9
1723884840000|2024-08-17 08:54:00|14790.11|14710.11|14788.21|14708.21|14790.25|14710.25|14788.21|14708.21|10
1723884850000|2024-08-17 08:54:10|14788.41|14708.41|14789.19|14709.19|14789.23|14709.23|14788.41|14708.41|10
1723884860000|2024-08-17 08:54:20|14789.2|14709.2|14788.53|14708.53|14789.2|14709.2|14788.53|14708.53|10
1723884870000|2024-08-17 08:54:30|14788.75|14708.75|14788.78|14708.78|14788.82|14708.82|14788.58|14708.58|9
1723884880000|2024-08-17 08:54:40|14788.76|14708.76|14787.91|14707.91|14788.77|14708.77|14787.91|14707.91|9
1723884890000|2024-08-17 08:54:50|14787.87|14707.87|14787.82|14707.82|14787.9|14707.9|14787.82|14707.82|10
1723884900000|2024-08-17 08:55:00|14787.83|14707.83|14787.51|14707.51|14787.97|14707.97|14787|14707|9
1723884910000|2024-08-17 08:55:10|14787.49|14707.49|14786.5|14706.5|14787.49|14707.49|14786.45|14706.45|9
1723884920000|2024-08-17 08:55:20|14786.38|14706.38|14785.94|14705.94|14786.38|14706.38|14785.78|14705.78|8
1723884930000|2024-08-17 08:55:30|14785.89|14705.89|14786.11|14706.11|14786.11|14706.11|14785.89|14705.89|6
1723884940000|2024-08-17 08:55:40|14786.09|14706.09|14785.8|14705.8|14786.1|14706.1|14785.8|14705.8|7
1723884950000|2024-08-17 08:55:50|14785.81|14705.81|14783.1|14703.1|14785.81|14705.81|14783.1|14703.1|5
1723884960000|2024-08-17 08:56:00|14782.81|14702.81|14783.39|14703.39|14783.39|14703.39|14782.11|14702.11|10
1723884970000|2024-08-17 08:56:10|14783.43|14703.43|14783.54|14703.54|14783.54|14703.54|14782.53|14702.53|10
1723884980000|2024-08-17 08:56:20|14783.55|14703.55|14783.45|14703.45|14784.05|14704.05|14782.54|14702.54|10
1723884990000|2024-08-17 08:56:30|14783.32|14703.32|14783.51|14703.51|14783.51|14703.51|14783.17|14703.17|9
1723885000000|2024-08-17 08:56:40|14783.88|14703.88|14784.34|14704.34|14784.64|14704.64|14783.86|14703.86|9
1723885010000|2024-08-17 08:56:50|14784.28|14704.28|14784.37|14704.37|14784.62|14704.62|14784.28|14704.28|6
1723885020000|2024-08-17 08:57:00|14784.36|14704.36|14784.62|14704.62|14784.62|14704.62|14784.35|14704.35|6
1723885030000|2024-08-17 08:57:10|14784.63|14704.63|14785.04|14705.04|14785.04|14705.04|14783.89|14703.89|5
1723885040000|2024-08-17 08:57:20|14784.9|14704.9|14784.81|14704.81|14785|14705|14784.81|14704.81|9
1723885050000|2024-08-17 08:57:30|14784.71|14704.71|14783.5|14703.5|14784.83|14704.83|14783.5|14703.5|10
1723885060000|2024-08-17 08:57:40|14783.41|14703.41|14782.9|14702.9|14783.41|14703.41|14782.86|14702.86|8
1723885070000|2024-08-17 08:57:50|14783|14703|14783.01|14703.01|14783.01|14703.01|14782.84|14702.84|6
1723885080000|2024-08-17 08:58:00|14783.02|14703.02|14784.55|14704.55|14784.55|14704.55|14783|14703|7
1723885090000|2024-08-17 08:58:10|14784.54|14704.54|14784.5|14704.5|14784.66|14704.66|14784.37|14704.37|9
1723885100000|2024-08-17 08:58:20|14784.69|14704.69|14785.29|14705.29|14785.37|14705.37|14784.69|14704.69|10
1723885110000|2024-08-17 08:58:30|14785.32|14705.32|14786.1|14706.1|14786.1|14706.1|14785.15|14705.15|8
1723885120000|2024-08-17 08:58:40|14786.44|14706.44|14787.23|14707.23|14787.23|14707.23|14786.44|14706.44|10
1723885130000|2024-08-17 08:58:50|14787.24|14707.24|14787.32|14707.32|14787.32|14707.32|14787.2|14707.2|7
1723885140000|2024-08-17 08:59:00|14787.79|14707.79|14786.66|14706.66|14787.81|14707.81|14786.66|14706.66|7
1723885150000|2024-08-17 08:59:10|14786.52|14706.52|14788.16|14708.16|14788.19|14708.19|14786.52|14706.52|10
1723885160000|2024-08-17 08:59:20|14788.67|14708.67|14789.07|14709.07|14789.23|14709.23|14788.67|14708.67|8
1723885170000|2024-08-17 08:59:30|14789|14709|14789.75|14709.75|14789.75|14709.75|14788.96|14708.96|10
1723885180000|2024-08-17 08:59:40|14789.77|14709.77|14788.42|14708.42|14789.83|14709.83|14788.4|14708.4|7
1723885190000|2024-08-17 08:59:50|14788.66|14708.66|14788.5|14708.5|14789|14709|14788.5|14708.5|9
1723885200000|2024-08-17 09:00:00|14788.48|14708.48|14788.5|14708.5|14788.71|14708.71|14788.36|14708.36|10
1723885210000|2024-08-17 09:00:10|14788.24|14708.24|14787.17|14707.17|14788.24|14708.24|14787.17|14707.17|10
1723885220000|2024-08-17 09:00:20|14787.16|14707.16|14787.22|14707.22|14787.22|14707.22|14787.02|14707.02|7
1723885230000|2024-08-17 09:00:30|14787.21|14707.21|14785.93|14705.93|14788|14708|14785.93|14705.93|10
1723885240000|2024-08-17 09:00:40|14785.94|14705.94|14786.63|14706.63|14786.63|14706.63|14785.14|14705.14|10
1723885250000|2024-08-17 09:00:50|14786.84|14706.84|14785.18|14705.18|14786.84|14706.84|14785.18|14705.18|10
1723885260000|2024-08-17 09:01:00|14785.07|14705.07|14784.18|14704.18|14785.07|14705.07|14784.18|14704.18|9
1723885270000|2024-08-17 09:01:10|14783.63|14703.63|14784.66|14704.66|14784.87|14704.87|14782.83|14702.83|10
1723885280000|2024-08-17 09:01:20|14784.55|14704.55|14785.56|14705.56|14785.56|14705.56|14784.47|14704.47|10
1723885290000|2024-08-17 09:01:30|14785.84|14705.84|14785.82|14705.82|14786.06|14706.06|14785.82|14705.82|7
1723885300000|2024-08-17 09:01:40|14785.81|14705.81|14785.8|14705.8|14785.81|14705.81|14785.09|14705.09|8
1723885310000|2024-08-17 09:01:50|14786.05|14706.05|14786.08|14706.08|14786.22|14706.22|14786.05|14706.05|8
1723885320000|2024-08-17 09:02:00|14786.1|14706.1|14784.44|14704.44|14786.23|14706.23|14784.44|14704.44|10
1723885330000|2024-08-17 09:02:10|14784.73|14704.73|14784.12|14704.12|14785.95|14705.95|14784.12|14704.12|9
1723885340000|2024-08-17 09:02:20|14784|14704|14783.48|14703.48|14784.02|14704.02|14783.48|14703.48|10
1723885350000|2024-08-17 09:02:30|14783.2|14703.2|14785.25|14705.25|14785.25|14705.25|14783.16|14703.16|9
1723885360000|2024-08-17 09:02:40|14785.3|14705.3|14784.19|14704.19|14785.3|14705.3|14784.19|14704.19|9
1723885370000|2024-08-17 09:02:50|14783.74|14703.74|14783.49|14703.49|14783.74|14703.74|14783.02|14703.02|9
1723885380000|2024-08-17 09:03:00|14783.67|14703.67|14784.43|14704.43|14785.29|14705.29|14783.67|14703.67|10
1723885390000|2024-08-17 09:03:10|14784.07|14704.07|14783.68|14703.68|14784.07|14704.07|14783.68|14703.68|9
1723885400000|2024-08-17 09:03:20|14783.58|14703.58|14783.86|14703.86|14783.86|14703.86|14782.41|14702.41|10
1723885410000|2024-08-17 09:03:30|14784.13|14704.13|14782.93|14702.93|14784.53|14704.53|14782.93|14702.93|10
1723885420000|2024-08-17 09:03:40|14782.66|14702.66|14782.49|14702.49|14782.67|14702.67|14782.47|14702.47|10
1723885430000|2024-08-17 09:03:50|14782.5|14702.5|14782.13|14702.13|14782.5|14702.5|14782.11|14702.11|7
1723885440000|2024-08-17 09:04:00|14782.01|14702.01|14783.8|14703.8|14783.8|14703.8|14781.81|14701.81|9
1723885450000|2024-08-17 09:04:10|14783.82|14703.82|14783.69|14703.69|14783.98|14703.98|14783.69|14703.69|6
1723885460000|2024-08-17 09:04:20|14783.68|14703.68|14780.8|14700.8|14783.68|14703.68|14780.8|14700.8|10
1723885470000|2024-08-17 09:04:30|14780.55|14700.55|14779.08|14699.08|14780.55|14700.55|14779.08|14699.08|10
1723885480000|2024-08-17 09:04:40|14779.06|14699.06|14778.2|14698.2|14779.06|14699.06|14778.2|14698.2|10
1723885490000|2024-08-17 09:04:50|14778.91|14698.91|14779.33|14699.33|14779.33|14699.33|14778.63|14698.63|7
1723885500000|2024-08-17 09:05:00|14779.49|14699.49|14780.36|14700.36|14780.36|14700.36|14779.49|14699.49|9
1723885510000|2024-08-17 09:05:10|14780.44|14700.44|14781.32|14701.32|14781.32|14701.32|14780.44|14700.44|10
1723885520000|2024-08-17 09:05:20|14781.33|14701.33|14784.07|14704.07|14784.07|14704.07|14781.33|14701.33|8
1723885530000|2024-08-17 09:05:30|14784.21|14704.21|14785.67|14705.67|14785.67|14705.67|14784.21|14704.21|10
1723885540000|2024-08-17 09:05:40|14785.54|14705.54|14784.75|14704.75|14785.54|14705.54|14784.49|14704.49|10
1723885550000|2024-08-17 09:05:50|14784.67|14704.67|14784.55|14704.55|14784.67|14704.67|14784.45|14704.45|7
1723885560000|2024-08-17 09:06:00|14784.69|14704.69|14783.75|14703.75|14784.69|14704.69|14783.49|14703.49|9
1723885570000|2024-08-17 09:06:10|14783.81|14703.81|14783.62|14703.62|14783.82|14703.82|14783.5|14703.5|8
1723885580000|2024-08-17 09:06:20|14783.27|14703.27|14783.09|14703.09|14783.52|14703.52|14781.8|14701.8|10
1723885590000|2024-08-17 09:06:30|14783.12|14703.12|14783.41|14703.41|14783.43|14703.43|14783.12|14703.12|10
1723885600000|2024-08-17 09:06:40|14783.39|14703.39|14782.96|14702.96|14783.39|14703.39|14782.78|14702.78|10
1723885610000|2024-08-17 09:06:50|14782.91|14702.91|14782.59|14702.59|14782.91|14702.91|14782.59|14702.59|7
1723885620000|2024-08-17 09:07:00|14782.52|14702.52|14781.05|14701.05|14782.52|14702.52|14780.34|14700.34|9
1723885630000|2024-08-17 09:07:10|14780.83|14700.83|14781.54|14701.54|14781.54|14701.54|14780.76|14700.76|7
1723885640000|2024-08-17 09:07:20|14781.38|14701.38|14782.1|14702.1|14782.1|14702.1|14781.38|14701.38|8
1723885650000|2024-08-17 09:07:30|14782.13|14702.13|14781.68|14701.68|14782.15|14702.15|14781.68|14701.68|9
1723885660000|2024-08-17 09:07:40|14781.7|14701.7|14781.36|14701.36|14781.74|14701.74|14781.36|14701.36|6
1723885670000|2024-08-17 09:07:50|14781.54|14701.54|14781.49|14701.49|14781.59|14701.59|14781.48|14701.48|9
1723885680000|2024-08-17 09:08:00|14781.26|14701.26|14780.66|14700.66|14781.26|14701.26|14780.64|14700.64|9
1723885690000|2024-08-17 09:08:10|14780.62|14700.62|14779.86|14699.86|14780.62|14700.62|14779.86|14699.86|9
1723885700000|2024-08-17 09:08:20|14779.82|14699.82|14780.79|14700.79|14780.82|14700.82|14779.8|14699.8|10
1723885710000|2024-08-17 09:08:30|14780.74|14700.74|14780.7|14700.7|14780.74|14700.74|14780.22|14700.22|10
1723885720000|2024-08-17 09:08:40|14781.47|14701.47|14783.69|14703.69|14783.84|14703.84|14781.47|14701.47|10
1723885730000|2024-08-17 09:08:50|14783.6|14703.6|14783.11|14703.11|14783.6|14703.6|14783.11|14703.11|8
1723885740000|2024-08-17 09:09:00|14783.09|14703.09|14782.79|14702.79|14783.1|14703.1|14782.73|14702.73|7
1723885750000|2024-08-17 09:09:10|14782.73|14702.73|14782.09|14702.09|14782.73|14702.73|14782.09|14702.09|10
1723885760000|2024-08-17 09:09:20|14782.24|14702.24|14781.78|14701.78|14782.36|14702.36|14781.78|14701.78|9
1723885770000|2024-08-17 09:09:30|14780.82|14700.82|14780.02|14700.02|14780.82|14700.82|14779.69|14699.69|10
1723885780000|2024-08-17 09:09:40|14780.07|14700.07|14781.74|14701.74|14781.74|14701.74|14780.04|14700.04|10
1723885790000|2024-08-17 09:09:50|14781.73|14701.73|14781.68|14701.68|14781.73|14701.73|14781.68|14701.68|2
1723885800000|2024-08-17 09:10:00|14780.74|14700.74|14780.14|14700.14|14780.74|14700.74|14779.85|14699.85|9
1723885810000|2024-08-17 09:10:10|14780.07|14700.07|14781.88|14701.88|14781.88|14701.88|14780.06|14700.06|7
1723885820000|2024-08-17 09:10:20|14781.9|14701.9|14780.39|14700.39|14782.11|14702.11|14780.39|14700.39|10
1723885830000|2024-08-17 09:10:30|14780.34|14700.34|14780.32|14700.32|14780.5|14700.5|14780.29|14700.29|9
1723885840000|2024-08-17 09:10:40|14780.37|14700.37|14780.86|14700.86|14780.86|14700.86|14779.82|14699.82|10
1723885850000|2024-08-17 09:10:50|14780.89|14700.89|14778.2|14698.2|14780.94|14700.94|14778.2|14698.2|10
1723885860000|2024-08-17 09:11:00|14778.03|14698.03|14776.56|14696.56|14778.03|14698.03|14776.56|14696.56|10
1723885870000|2024-08-17 09:11:10|14776.45|14696.45|14775.73|14695.73|14776.45|14696.45|14775.73|14695.73|10
1723885880000|2024-08-17 09:11:20|14775.72|14695.72|14776.14|14696.14|14776.14|14696.14|14775.72|14695.72|9
1723885890000|2024-08-17 09:11:30|14776.17|14696.17|14775.46|14695.46|14776.19|14696.19|14775.34|14695.34|9
1723885900000|2024-08-17 09:11:40|14775.57|14695.57|14776.92|14696.92|14776.92|14696.92|14775.24|14695.24|10
1723885910000|2024-08-17 09:11:50|14777.02|14697.02|14776.45|14696.45|14777.02|14697.02|14776.2|14696.2|8
1723885920000|2024-08-17 09:12:00|14776.57|14696.57|14776.75|14696.75|14776.75|14696.75|14776.22|14696.22|10
1723885930000|2024-08-17 09:12:10|14776.78|14696.78|14777.58|14697.58|14777.58|14697.58|14776.5|14696.5|8
1723885940000|2024-08-17 09:12:20|14778.32|14698.32|14778.97|14698.97|14778.99|14698.99|14778.32|14698.32|10
1723885950000|2024-08-17 09:12:30|14779.15|14699.15|14777.48|14697.48|14779.35|14699.35|14777.48|14697.48|10
1723885960000|2024-08-17 09:12:40|14777.35|14697.35|14777.1|14697.1|14777.35|14697.35|14777.1|14697.1|7
1723885970000|2024-08-17 09:12:50|14777.12|14697.12|14776.94|14696.94|14777.12|14697.12|14776.94|14696.94|6
1723885980000|2024-08-17 09:13:00|14777.03|14697.03|14777.7|14697.7|14777.7|14697.7|14777.03|14697.03|9
1723885990000|2024-08-17 09:13:10|14777.66|14697.66|14776.16|14696.16|14777.98|14697.98|14776.16|14696.16|9
1723886000000|2024-08-17 09:13:20|14776.13|14696.13|14776.14|14696.14|14776.23|14696.23|14776.12|14696.12|6
1723886010000|2024-08-17 09:13:30|14776.08|14696.08|14777.76|14697.76|14777.76|14697.76|14776.07|14696.07|9
1723886020000|2024-08-17 09:13:40|14777.58|14697.58|14777.61|14697.61|14777.75|14697.75|14777.58|14697.58|7
1723886030000|2024-08-17 09:13:50|14777.83|14697.83|14777.91|14697.91|14778.2|14698.2|14777.83|14697.83|10
1723886040000|2024-08-17 09:14:00|14778.09|14698.09|14778.89|14698.89|14778.96|14698.96|14778.07|14698.07|7
1723886050000|2024-08-17 09:14:10|14779.08|14699.08|14777.16|14697.16|14779.08|14699.08|14777.16|14697.16|10
1723886060000|2024-08-17 09:14:20|14777.15|14697.15|14777.55|14697.55|14777.55|14697.55|14777.15|14697.15|7
1723886070000|2024-08-17 09:14:30|14777.56|14697.56|14775.38|14695.38|14777.56|14697.56|14775.38|14695.38|9
1723886080000|2024-08-17 09:14:40|14775.43|14695.43|14774.72|14694.72|14775.43|14695.43|14774.72|14694.72|7
1723886090000|2024-08-17 09:14:50|14774.58|14694.58|14774.54|14694.54|14774.58|14694.58|14774.4|14694.4|7
1723886100000|2024-08-17 09:15:00|14774.52|14694.52|14774.51|14694.51|14774.6|14694.6|14774.29|14694.29|9
1723886110000|2024-08-17 09:15:10|14774.52|14694.52|14773.95|14693.95|14774.53|14694.53|14773.95|14693.95|5
1723886120000|2024-08-17 09:15:20|14773.76|14693.76|14773.83|14693.83|14773.89|14693.89|14773.7|14693.7|8
1723886130000|2024-08-17 09:15:30|14773.82|14693.82|14774.18|14694.18|14774.19|14694.19|14773.76|14693.76|6
1723886140000|2024-08-17 09:15:40|14774.02|14694.02|14776.25|14696.25|14776.26|14696.26|14773.84|14693.84|10
1723886150000|2024-08-17 09:15:50|14776.27|14696.27|14776.24|14696.24|14776.29|14696.29|14776.23|14696.23|6
1723886160000|2024-08-17 09:16:00|14776.02|14696.02|14775.88|14695.88|14776.02|14696.02|14775.88|14695.88|5
1723886170000|2024-08-17 09:16:10|14775.89|14695.89|14776.08|14696.08|14776.08|14696.08|14775.54|14695.54|7
1723886180000|2024-08-17 09:16:20|14776.44|14696.44|14776.22|14696.22|14777.21|14697.21|14776.08|14696.08|10
1723886190000|2024-08-17 09:16:30|14776.16|14696.16|14776.19|14696.19|14776.19|14696.19|14776.15|14696.15|7
1723886200000|2024-08-17 09:16:40|14776.39|14696.39|14776.94|14696.94|14776.94|14696.94|14776.31|14696.31|8
1723886210000|2024-08-17 09:16:50|14777.4|14697.4|14777.91|14697.91|14777.91|14697.91|14777.4|14697.4|8
1723886220000|2024-08-17 09:17:00|14777.92|14697.92|14779.79|14699.79|14779.79|14699.79|14777.92|14697.92|10
1723886230000|2024-08-17 09:17:10|14779.9|14699.9|14780.14|14700.14|14780.49|14700.49|14779.9|14699.9|10
1723886240000|2024-08-17 09:17:20|14780|14700|14780.31|14700.31|14780.31|14700.31|14779.64|14699.64|8
1723886250000|2024-08-17 09:17:30|14780.43|14700.43|14780.22|14700.22|14780.59|14700.59|14780.13|14700.13|10
1723886260000|2024-08-17 09:17:40|14780.84|14700.84|14781.58|14701.58|14781.82|14701.82|14780.84|14700.84|10
1723886270000|2024-08-17 09:17:50|14781.56|14701.56|14781.83|14701.83|14781.83|14701.83|14781.56|14701.56|9
1723886280000|2024-08-17 09:18:00|14782.12|14702.12|14780.37|14700.37|14782.52|14702.52|14780.37|14700.37|9
1723886290000|2024-08-17 09:18:10|14780.47|14700.47|14779.87|14699.87|14780.59|14700.59|14779.87|14699.87|10
1723886300000|2024-08-17 09:18:20|14779.71|14699.71|14779.28|14699.28|14780.57|14700.57|14779.28|14699.28|10
1723886310000|2024-08-17 09:18:30|14779.29|14699.29|14779.1|14699.1|14779.29|14699.29|14779.03|14699.03|8
1723886320000|2024-08-17 09:18:40|14779.17|14699.17|14778.98|14698.98|14779.26|14699.26|14778.98|14698.98|7
1723886330000|2024-08-17 09:18:50|14779.21|14699.21|14781.68|14701.68|14781.68|14701.68|14779.21|14699.21|10
1723886340000|2024-08-17 09:19:00|14781.53|14701.53|14779.85|14699.85|14781.53|14701.53|14779.85|14699.85|9
1723886350000|2024-08-17 09:19:10|14780.03|14700.03|14781.47|14701.47|14781.47|14701.47|14780.03|14700.03|9
1723886360000|2024-08-17 09:19:20|14781.43|14701.43|14783.44|14703.44|14783.44|14703.44|14781.43|14701.43|10
1723886370000|2024-08-17 09:19:30|14783.65|14703.65|14786.28|14706.28|14786.28|14706.28|14783.65|14703.65|8
1723886380000|2024-08-17 09:19:40|14786.27|14706.27|14786.52|14706.52|14786.7|14706.7|14786.24|14706.24|10
1723886390000|2024-08-17 09:19:50|14785.4|14705.4|14785.56|14705.56|14785.56|14705.56|14785.14|14705.14|9
1723886400000|2024-08-17 09:20:00|14785.72|14705.72|14785.62|14705.62|14785.83|14705.83|14785.44|14705.44|8
1723886410000|2024-08-17 09:20:10|14785.47|14705.47|14785.47|14705.47|14785.73|14705.73|14785.47|14705.47|9
1723886420000|2024-08-17 09:20:20|14785.42|14705.42|14785.41|14705.41|14785.54|14705.54|14785.37|14705.37|8
1723886430000|2024-08-17 09:20:30|14785.42|14705.42|14785.38|14705.38|14785.42|14705.42|14785.15|14705.15|10
1723886440000|2024-08-17 09:20:40|14785.39|14705.39|14785.46|14705.46|14785.46|14705.46|14785.31|14705.31|8
1723886450000|2024-08-17 09:20:50|14785.65|14705.65|14787.61|14707.61|14787.61|14707.61|14785.65|14705.65|10
1723886460000|2024-08-17 09:21:00|14787.66|14707.66|14788.06|14708.06|14788.06|14708.06|14787.66|14707.66|9
1723886470000|2024-08-17 09:21:10|14788.52|14708.52|14787.69|14707.69|14789.51|14709.51|14787.69|14707.69|8
1723886480000|2024-08-17 09:21:20|14787.37|14707.37|14788.32|14708.32|14788.32|14708.32|14786.9|14706.9|10
1723886490000|2024-08-17 09:21:30|14788.73|14708.73|14789.74|14709.74|14789.91|14709.91|14788.73|14708.73|9
1723886500000|2024-08-17 09:21:40|14789.87|14709.87|14787.83|14707.83|14789.87|14709.87|14787.83|14707.83|7
1723886510000|2024-08-17 09:21:50|14787.94|14707.94|14789.59|14709.59|14789.59|14709.59|14787.94|14707.94|8
1723886520000|2024-08-17 09:22:00|14790.03|14710.03|14788.99|14708.99|14790.18|14710.18|14788.99|14708.99|8
1723886530000|2024-08-17 09:22:10|14788.83|14708.83|14789.23|14709.23|14789.23|14709.23|14788.82|14708.82|9
1723886540000|2024-08-17 09:22:20|14789.25|14709.25|14790.02|14710.02|14790.02|14710.02|14789.25|14709.25|8
1723886550000|2024-08-17 09:22:30|14790.2|14710.2|14790.4|14710.4|14790.68|14710.68|14789.65|14709.65|9
1723886560000|2024-08-17 09:22:40|14790.28|14710.28|14790.06|14710.06|14790.28|14710.28|14789.61|14709.61|8
1723886570000|2024-08-17 09:22:50|14790.32|14710.32|14790.67|14710.67|14790.7|14710.7|14790.3|14710.3|7
1723886580000|2024-08-17 09:23:00|14790.76|14710.76|14792.26|14712.26|14792.26|14712.26|14790.76|14710.76|10
1723886590000|2024-08-17 09:23:10|14792.28|14712.28|14793.14|14713.14|14793.14|14713.14|14792.28|14712.28|7
1723886600000|2024-08-17 09:23:20|14793.17|14713.17|14793.24|14713.24|14793.26|14713.26|14793.16|14713.16|8
1723886610000|2024-08-17 09:23:30|14793.23|14713.23|14792.86|14712.86|14793.23|14713.23|14792.68|14712.68|8
1723886620000|2024-08-17 09:23:40|14792.93|14712.93|14792.82|14712.82|14792.93|14712.93|14792.77|14712.77|7
1723886630000|2024-08-17 09:23:50|14793.69|14713.69|14793.87|14713.87|14793.94|14713.94|14793.64|14713.64|8
1723886640000|2024-08-17 09:24:00|14794.26|14714.26|14794.04|14714.04|14794.57|14714.57|14793.83|14713.83|8
1723886650000|2024-08-17 09:24:10|14794.12|14714.12|14794.69|14714.69|14794.84|14714.84|14794.12|14714.12|10
1723886660000|2024-08-17 09:24:20|14794.57|14714.57|14794.7|14714.7|14794.99|14714.99|14794.56|14714.56|8
1723886670000|2024-08-17 09:24:30|14795.21|14715.21|14794.58|14714.58|14795.21|14715.21|14794.58|14714.58|9
1723886680000|2024-08-17 09:24:40|14794.55|14714.55|14794.86|14714.86|14794.86|14714.86|14794.52|14714.52|10
1723886690000|2024-08-17 09:24:50|14794.7|14714.7|14797.62|14717.62|14797.62|14717.62|14794.7|14714.7|9
1723886700000|2024-08-17 09:25:00|14796.8|14716.8|14796.16|14716.16|14796.8|14716.8|14796.04|14716.04|8
1723886710000|2024-08-17 09:25:10|14796.68|14716.68|14798|14718|14798|14718|14796.66|14716.66|9
1723886720000|2024-08-17 09:25:20|14798.04|14718.04|14798.08|14718.08|14798.08|14718.08|14798.03|14718.03|3
1723886730000|2024-08-17 09:25:30|14798.29|14718.29|14798.08|14718.08|14798.52|14718.52|14798.08|14718.08|8
1723886740000|2024-08-17 09:25:40|14798.19|14718.19|14796.33|14716.33|14798.19|14718.19|14796.33|14716.33|10
1723886750000|2024-08-17 09:25:50|14796.39|14716.39|14797.76|14717.76|14797.76|14717.76|14796.36|14716.36|9
1723886760000|2024-08-17 09:26:00|14797.77|14717.77|14799.96|14719.96|14799.96|14719.96|14797.77|14717.77|9
1723886770000|2024-08-17 09:26:10|14799.97|14719.97|14799.34|14719.34|14800.23|14720.23|14799.34|14719.34|8
1723886780000|2024-08-17 09:26:20|14799.32|14719.32|14799.51|14719.51|14799.71|14719.71|14799.23|14719.23|10
1723886790000|2024-08-17 09:26:30|14799.54|14719.54|14800.39|14720.39|14800.46|14720.46|14799.54|14719.54|8
1723886800000|2024-08-17 09:26:40|14800.19|14720.19|14799.41|14719.41|14800.26|14720.26|14799.23|14719.23|9
1723886810000|2024-08-17 09:26:50|14799.48|14719.48|14799.71|14719.71|14799.81|14719.81|14799.48|14719.48|9
1723886820000|2024-08-17 09:27:00|14799.68|14719.68|14798.9|14718.9|14799.68|14719.68|14798.9|14718.9|10
1723886830000|2024-08-17 09:27:10|14798.78|14718.78|14798.88|14718.88|14799.32|14719.32|14798.78|14718.78|10
1723886840000|2024-08-17 09:27:20|14798.99|14718.99|14798.47|14718.47|14798.99|14718.99|14798.31|14718.31|10
1723886850000|2024-08-17 09:27:30|14798.53|14718.53|14799.18|14719.18|14799.18|14719.18|14798.03|14718.03|10
1723886860000|2024-08-17 09:27:40|14798.78|14718.78|14800.12|14720.12|14800.12|14720.12|14797.91|14717.91|10
1723886870000|2024-08-17 09:27:50|14799.92|14719.92|14801.06|14721.06|14801.06|14721.06|14799.92|14719.92|10
1723886880000|2024-08-17 09:28:00|14801.45|14721.45|14800.87|14720.87|14801.85|14721.85|14800.87|14720.87|10
1723886890000|2024-08-17 09:28:10|14800.74|14720.74|14800.93|14720.93|14800.98|14720.98|14800.6|14720.6|9
1723886900000|2024-08-17 09:28:20|14800.72|14720.72|14800.69|14720.69|14800.87|14720.87|14800.49|14720.49|10
1723886910000|2024-08-17 09:28:30|14799.74|14719.74|14798.76|14718.76|14799.74|14719.74|14798.66|14718.66|10
1723886920000|2024-08-17 09:28:40|14798.6|14718.6|14799.54|14719.54|14799.76|14719.76|14798.6|14718.6|10
1723886930000|2024-08-17 09:28:50|14799.53|14719.53|14800.14|14720.14|14800.14|14720.14|14799.53|14719.53|10
1723886940000|2024-08-17 09:29:00|14800.22|14720.22|14799.39|14719.39|14800.22|14720.22|14799.39|14719.39|9
1723886950000|2024-08-17 09:29:10|14799.2|14719.2|14799.15|14719.15|14799.32|14719.32|14798.96|14718.96|10
1723886960000|2024-08-17 09:29:20|14799.12|14719.12|14799.47|14719.47|14799.47|14719.47|14799.11|14719.11|9
1723886970000|2024-08-17 09:29:30|14799.66|14719.66|14799.86|14719.86|14799.86|14719.86|14799.66|14719.66|5
1723886980000|2024-08-17 09:29:40|14799.82|14719.82|14801.17|14721.17|14801.17|14721.17|14799.82|14719.82|10
1723886990000|2024-08-17 09:29:50|14801.19|14721.19|14806.32|14726.32|14806.32|14726.32|14801.12|14721.12|9
1723887000000|2024-08-17 09:30:00|14806.38|14726.38|14806.69|14726.69|14806.8|14726.8|14806.38|14726.38|9
1723887010000|2024-08-17 09:30:10|14807.18|14727.18|14806.64|14726.64|14808.02|14728.02|14806.64|14726.64|10
1723887020000|2024-08-17 09:30:20|14806.39|14726.39|14806|14726|14806.6|14726.6|14806|14726|10
1723887030000|2024-08-17 09:30:30|14806.16|14726.16|14806.91|14726.91|14806.91|14726.91|14806.16|14726.16|10
1723887040000|2024-08-17 09:30:40|14807.05|14727.05|14807.77|14727.77|14807.77|14727.77|14806.8|14726.8|10
1723887050000|2024-08-17 09:30:50|14807.66|14727.66|14805.74|14725.74|14808.13|14728.13|14805.74|14725.74|9
1723887060000|2024-08-17 09:31:00|14805.71|14725.71|14806.91|14726.91|14806.91|14726.91|14805.71|14725.71|10
1723887070000|2024-08-17 09:31:10|14807.07|14727.07|14808.41|14728.41|14808.41|14728.41|14807.06|14727.06|9
1723887080000|2024-08-17 09:31:20|14809.33|14729.33|14810.07|14730.07|14810.18|14730.18|14809.17|14729.17|10
1723887090000|2024-08-17 09:31:30|14809.88|14729.88|14810.74|14730.74|14810.74|14730.74|14809.75|14729.75|10
1723887100000|2024-08-17 09:31:40|14810.77|14730.77|14811.47|14731.47|14811.47|14731.47|14810.77|14730.77|7
1723887110000|2024-08-17 09:31:50|14811.52|14731.52|14813.02|14733.02|14813.02|14733.02|14811.02|14731.02|10
1723887120000|2024-08-17 09:32:00|14813.1|14733.1|14814.71|14734.71|14815.13|14735.13|14813.1|14733.1|8
1723887130000|2024-08-17 09:32:10|14814.44|14734.44|14816.17|14736.17|14816.35|14736.35|14814.44|14734.44|10
1723887140000|2024-08-17 09:32:20|14816.18|14736.18|14814.53|14734.53|14816.25|14736.25|14814.53|14734.53|10
1723887150000|2024-08-17 09:32:30|14814.56|14734.56|14814.19|14734.19|14814.56|14734.56|14814.19|14734.19|10
1723887160000|2024-08-17 09:32:40|14813.97|14733.97|14816.4|14736.4|14816.4|14736.4|14813.84|14733.84|10
1723887170000|2024-08-17 09:32:50|14816.92|14736.92|14818.86|14738.86|14819.12|14739.12|14816.92|14736.92|9
1723887180000|2024-08-17 09:33:00|14818.79|14738.79|14820.03|14740.03|14820.03|14740.03|14818.56|14738.56|10
1723887190000|2024-08-17 09:33:10|14819.86|14739.86|14820.33|14740.33|14820.39|14740.39|14819.71|14739.71|10
1723887200000|2024-08-17 09:33:20|14820.27|14740.27|14820.72|14740.72|14820.75|14740.75|14820.27|14740.27|10
1723887210000|2024-08-17 09:33:30|14821.33|14741.33|14823.05|14743.05|14823.44|14743.44|14821.33|14741.33|10
1723887220000|2024-08-17 09:33:40|14822.13|14742.13|14821.13|14741.13|14822.13|14742.13|14821.13|14741.13|9
1723887230000|2024-08-17 09:33:50|14821.29|14741.29|14819.66|14739.66|14821.29|14741.29|14819.66|14739.66|10
1723887240000|2024-08-17 09:34:00|14819.58|14739.58|14818.6|14738.6|14819.64|14739.64|14818.6|14738.6|10
1723887250000|2024-08-17 09:34:10|14818.54|14738.54|14818.73|14738.73|14818.98|14738.98|14818.54|14738.54|10
1723887260000|2024-08-17 09:34:20|14818.89|14738.89|14820.32|14740.32|14820.32|14740.32|14818.89|14738.89|9
1723887270000|2024-08-17 09:34:30|14820.53|14740.53|14820.92|14740.92|14821.05|14741.05|14820.36|14740.36|9
1723887280000|2024-08-17 09:34:40|14821.22|14741.22|14820.42|14740.42|14821.22|14741.22|14820.42|14740.42|8
1723887290000|2024-08-17 09:34:50|14820.41|14740.41|14820.03|14740.03|14820.51|14740.51|14820.03|14740.03|8
1723887300000|2024-08-17 09:35:00|14820.05|14740.05|14819.94|14739.94|14820.28|14740.28|14819.94|14739.94|8
1723887310000|2024-08-17 09:35:10|14819.6|14739.6|14818.72|14738.72|14819.6|14739.6|14818.72|14738.72|7
1723887320000|2024-08-17 09:35:20|14818.26|14738.26|14817|14737|14818.26|14738.26|14817|14737|7
1723887330000|2024-08-17 09:35:30|14816.98|14736.98|14816.7|14736.7|14817|14737|14816.7|14736.7|9
1723887340000|2024-08-17 09:35:40|14816.69|14736.69|14817.7|14737.7|14817.7|14737.7|14816.69|14736.69|9
1723887350000|2024-08-17 09:35:50|14817.85|14737.85|14818.08|14738.08|14818.11|14738.11|14817.83|14737.83|10
1723887360000|2024-08-17 09:36:00|14818.1|14738.1|14818.05|14738.05|14818.13|14738.13|14818.04|14738.04|7
1723887370000|2024-08-17 09:36:10|14818.08|14738.08|14818.62|14738.62|14818.62|14738.62|14818.07|14738.07|9
1723887380000|2024-08-17 09:36:20|14818.63|14738.63|14819.26|14739.26|14819.26|14739.26|14817.35|14737.35|10
1723887390000|2024-08-17 09:36:30|14819.35|14739.35|14819.41|14739.41|14819.41|14739.41|14819.35|14739.35|7
1723887400000|2024-08-17 09:36:40|14819.4|14739.4|14820.02|14740.02|14820.32|14740.32|14819.4|14739.4|9
1723887410000|2024-08-17 09:36:50|14820|14740|14820.37|14740.37|14820.48|14740.48|14819.97|14739.97|7
1723887420000|2024-08-17 09:37:00|14820.22|14740.22|14820.13|14740.13|14820.22|14740.22|14820.07|14740.07|7
1723887430000|2024-08-17 09:37:10|14820.16|14740.16|14821.31|14741.31|14821.31|14741.31|14820.16|14740.16|9
1723887440000|2024-08-17 09:37:20|14821.32|14741.32|14822.32|14742.32|14822.32|14742.32|14821.32|14741.32|9
1723887450000|2024-08-17 09:37:30|14822.37|14742.37|14822.67|14742.67|14822.67|14742.67|14822.3|14742.3|10
1723887460000|2024-08-17 09:37:40|14822.62|14742.62|14822.47|14742.47|14822.77|14742.77|14822.47|14742.47|10
1723887470000|2024-08-17 09:37:50|14822.5|14742.5|14822.06|14742.06|14822.55|14742.55|14821.72|14741.72|8
1723887480000|2024-08-17 09:38:00|14821.79|14741.79|14823.34|14743.34|14823.46|14743.46|14821.76|14741.76|10
1723887490000|2024-08-17 09:38:10|14823.57|14743.57|14823.42|14743.42|14823.99|14743.99|14823.42|14743.42|10
1723887500000|2024-08-17 09:38:20|14822.22|14742.22|14823.74|14743.74|14823.8|14743.8|14822.22|14742.22|8
1723887510000|2024-08-17 09:38:30|14823.76|14743.76|14823.59|14743.59|14824.17|14744.17|14823.56|14743.56|10
1723887520000|2024-08-17 09:38:40|14823.53|14743.53|14822.91|14742.91|14823.84|14743.84|14822.91|14742.91|10
1723887530000|2024-08-17 09:38:50|14822.9|14742.9|14822.7|14742.7|14823.2|14743.2|14822.69|14742.69|9
1723887540000|2024-08-17 09:39:00|14822.96|14742.96|14823.99|14743.99|14823.99|14743.99|14822.32|14742.32|10
1723887550000|2024-08-17 09:39:10|14823.98|14743.98|14824.45|14744.45|14824.45|14744.45|14823.6|14743.6|10
1723887560000|2024-08-17 09:39:20|14824.58|14744.58|14825.22|14745.22|14825.22|14745.22|14824.49|14744.49|9
1723887570000|2024-08-17 09:39:30|14825.29|14745.29|14825.11|14745.11|14825.69|14745.69|14825.11|14745.11|10
1723887580000|2024-08-17 09:39:40|14825.04|14745.04|14823.42|14743.42|14825.17|14745.17|14823.41|14743.41|10
1723887590000|2024-08-17 09:39:50|14823.22|14743.22|14825.16|14745.16|14825.16|14745.16|14823.18|14743.18|8
1723887600000|2024-08-17 09:40:00|14825.2|14745.2|14822.82|14742.82|14825.2|14745.2|14822.82|14742.82|10
1723887610000|2024-08-17 09:40:10|14822.81|14742.81|14822.2|14742.2|14822.81|14742.81|14822.2|14742.2|9
1723887620000|2024-08-17 09:40:20|14821.98|14741.98|14821.81|14741.81|14822.12|14742.12|14821.81|14741.81|9
1723887630000|2024-08-17 09:40:30|14821.87|14741.87|14821.07|14741.07|14822.05|14742.05|14821.07|14741.07|10
1723887640000|2024-08-17 09:40:40|14820.97|14740.97|14821.02|14741.02|14821.36|14741.36|14820.83|14740.83|10
1723887650000|2024-08-17 09:40:50|14820.23|14740.23|14820.26|14740.26|14820.47|14740.47|14820.19|14740.19|10
1723887660000|2024-08-17 09:41:00|14820.27|14740.27|14819.52|14739.52|14820.28|14740.28|14819.52|14739.52|9
1723887670000|2024-08-17 09:41:10|14819.16|14739.16|14817.59|14737.59|14819.16|14739.16|14817.33|14737.33|9
1723887680000|2024-08-17 09:41:20|14817.69|14737.69|14817.98|14737.98|14818.28|14738.28|14817.69|14737.69|10
1723887690000|2024-08-17 09:41:30|14818.13|14738.13|14818.35|14738.35|14818.48|14738.48|14818.13|14738.13|9
1723887700000|2024-08-17 09:41:40|14818.2|14738.2|14818.32|14738.32|14818.33|14738.33|14818.13|14738.13|9
1723887710000|2024-08-17 09:41:50|14818.42|14738.42|14817.65|14737.65|14818.62|14738.62|14817.65|14737.65|10
1723887720000|2024-08-17 09:42:00|14817.67|14737.67|14818.61|14738.61|14818.87|14738.87|14817.67|14737.67|10
1723887730000|2024-08-17 09:42:10|14818.59|14738.59|14818.7|14738.7|14818.82|14738.82|14818.58|14738.58|10
1723887740000|2024-08-17 09:42:20|14818.58|14738.58|14818.54|14738.54|14818.58|14738.58|14818.47|14738.47|8
1723887750000|2024-08-17 09:42:30|14818.79|14738.79|14818.61|14738.61|14818.92|14738.92|14818.61|14738.61|9
1723887760000|2024-08-17 09:42:40|14818.63|14738.63|14817.99|14737.99|14819.29|14739.29|14817.99|14737.99|10
1723887770000|2024-08-17 09:42:50|14818.65|14738.65|14817.84|14737.84|14819.37|14739.37|14817.84|14737.84|10
1723887780000|2024-08-17 09:43:00|14817.09|14737.09|14816.88|14736.88|14817.77|14737.77|14816.54|14736.54|10
1723887790000|2024-08-17 09:43:10|14816.57|14736.57|14818.42|14738.42|14818.42|14738.42|14816.41|14736.41|10
1723887800000|2024-08-17 09:43:20|14818.43|14738.43|14816.82|14736.82|14818.43|14738.43|14816.82|14736.82|10
1723887810000|2024-08-17 09:43:30|14817.15|14737.15|14816.26|14736.26|14817.47|14737.47|14816.26|14736.26|10
1723887820000|2024-08-17 09:43:40|14816.01|14736.01|14815.76|14735.76|14816.03|14736.03|14815.76|14735.76|9
1723887830000|2024-08-17 09:43:50|14814.81|14734.81|14815.02|14735.02|14815.14|14735.14|14813.95|14733.95|10
1723887840000|2024-08-17 09:44:00|14814.89|14734.89|14816.28|14736.28|14816.28|14736.28|14814.46|14734.46|10
1723887850000|2024-08-17 09:44:10|14816.35|14736.35|14817.64|14737.64|14817.65|14737.65|14816.35|14736.35|10
1723887860000|2024-08-17 09:44:20|14817.66|14737.66|14815.98|14735.98|14818.1|14738.1|14815.98|14735.98|10
1723887870000|2024-08-17 09:44:30|14815.71|14735.71|14814.68|14734.68|14815.71|14735.71|14814.66|14734.66|10
1723887880000|2024-08-17 09:44:40|14814.42|14734.42|14814.22|14734.22|14814.43|14734.43|14813.94|14733.94|8
1723887890000|2024-08-17 09:44:50|14814.36|14734.36|14813.98|14733.98|14814.63|14734.63|14813.98|14733.98|9
1723887900000|2024-08-17 09:45:00|14813.93|14733.93|14813.69|14733.69|14813.93|14733.93|14813.56|14733.56|10
1723887910000|2024-08-17 09:45:10|14813.64|14733.64|14812.39|14732.39|14813.84|14733.84|14812.39|14732.39|10
1723887920000|2024-08-17 09:45:20|14812.21|14732.21|14811.1|14731.1|14812.21|14732.21|14811.02|14731.02|9
1723887930000|2024-08-17 09:45:30|14811.27|14731.27|14809.51|14729.51|14811.27|14731.27|14809.51|14729.51|10
1723887940000|2024-08-17 09:45:40|14808.98|14728.98|14805.23|14725.23|14808.98|14728.98|14805.23|14725.23|10
1723887950000|2024-08-17 09:45:50|14805.24|14725.24|14803.87|14723.87|14805.24|14725.24|14803.82|14723.82|10
1723887960000|2024-08-17 09:46:00|14803.86|14723.86|14802.83|14722.83|14803.86|14723.86|14802.83|14722.83|10
1723887970000|2024-08-17 09:46:10|14801.67|14721.67|14800.7|14720.7|14801.67|14721.67|14799.97|14719.97|10
1723887980000|2024-08-17 09:46:20|14800.58|14720.58|14798.72|14718.72|14800.58|14720.58|14798.72|14718.72|10
1723887990000|2024-08-17 09:46:30|14798.84|14718.84|14798.62|14718.62|14798.84|14718.84|14798.4|14718.4|10
1723888000000|2024-08-17 09:46:40|14798.6|14718.6|14797.15|14717.15|14798.6|14718.6|14797.12|14717.12|10
1723888010000|2024-08-17 09:46:50|14797.13|14717.13|14796.56|14716.56|14797.13|14717.13|14796.56|14716.56|9
1723888020000|2024-08-17 09:47:00|14796.62|14716.62|14796.3|14716.3|14796.88|14716.88|14795.2|14715.2|10
1723888030000|2024-08-17 09:47:10|14796.06|14716.06|14796.21|14716.21|14796.55|14716.55|14795.95|14715.95|10
1723888040000|2024-08-17 09:47:20|14796.08|14716.08|14794.56|14714.56|14796.08|14716.08|14794.13|14714.13|10
1723888050000|2024-08-17 09:47:30|14794.53|14714.53|14793.6|14713.6|14794.6|14714.6|14793.6|14713.6|10
1723888060000|2024-08-17 09:47:40|14793.57|14713.57|14793.05|14713.05|14793.74|14713.74|14793.03|14713.03|8
1723888070000|2024-08-17 09:47:50|14793.11|14713.11|14791.9|14711.9|14793.11|14713.11|14791.9|14711.9|10
1723888080000|2024-08-17 09:48:00|14790.48|14710.48|14792.4|14712.4|14792.4|14712.4|14790.48|14710.48|10
1723888090000|2024-08-17 09:48:10|14792.45|14712.45|14794.49|14714.49|14794.49|14714.49|14792.45|14712.45|10
1723888100000|2024-08-17 09:48:20|14794.51|14714.51|14794.67|14714.67|14794.67|14714.67|14794.49|14714.49|8
1723888110000|2024-08-17 09:48:30|14794.68|14714.68|14794.81|14714.81|14795.05|14715.05|14794.67|14714.67|10
1723888120000|2024-08-17 09:48:40|14794.51|14714.51|14793.85|14713.85|14794.51|14714.51|14793.85|14713.85|10
1723888130000|2024-08-17 09:48:50|14793.81|14713.81|14793.91|14713.91|14793.91|14713.91|14793.67|14713.67|9
1723888140000|2024-08-17 09:49:00|14794.25|14714.25|14794.16|14714.16|14794.5|14714.5|14794.16|14714.16|10
1723888150000|2024-08-17 09:49:10|14794.09|14714.09|14794.31|14714.31|14794.31|14714.31|14793.48|14713.48|10
1723888160000|2024-08-17 09:49:20|14794.45|14714.45|14797.31|14717.31|14797.31|14717.31|14794.45|14714.45|10
1723888170000|2024-08-17 09:49:30|14797.34|14717.34|14798.41|14718.41|14798.41|14718.41|14797.34|14717.34|8
1723888180000|2024-08-17 09:49:40|14798.81|14718.81|14798.91|14718.91|14799.15|14719.15|14798.81|14718.81|10
1723888190000|2024-08-17 09:49:50|14798.93|14718.93|14798.6|14718.6|14798.94|14718.94|14798.6|14718.6|10
1723888200000|2024-08-17 09:50:00|14799.14|14719.14|14797.96|14717.96|14799.14|14719.14|14797.96|14717.96|10
1723888210000|2024-08-17 09:50:10|14797.98|14717.98|14799.27|14719.27|14799.46|14719.46|14797.55|14717.55|10
1723888220000|2024-08-17 09:50:20|14799.4|14719.4|14799.45|14719.45|14799.45|14719.45|14798.99|14718.99|10
1723888230000|2024-08-17 09:50:30|14799.46|14719.46|14798.72|14718.72|14799.46|14719.46|14798.72|14718.72|10
1723888240000|2024-08-17 09:50:40|14798.92|14718.92|14797.87|14717.87|14798.92|14718.92|14797.87|14717.87|9
1723888250000|2024-08-17 09:50:50|14797.99|14717.99|14796.55|14716.55|14798.09|14718.09|14796.55|14716.55|10
1723888260000|2024-08-17 09:51:00|14796.18|14716.18|14794.72|14714.72|14796.18|14716.18|14794.72|14714.72|10
1723888270000|2024-08-17 09:51:10|14794.71|14714.71|14794.39|14714.39|14794.84|14714.84|14794.39|14714.39|10
1723888280000|2024-08-17 09:51:20|14794.58|14714.58|14794.64|14714.64|14795.07|14715.07|14794.58|14714.58|10
1723888290000|2024-08-17 09:51:30|14794.42|14714.42|14792.5|14712.5|14794.42|14714.42|14792.5|14712.5|9
1723888300000|2024-08-17 09:51:40|14792.43|14712.43|14793.25|14713.25|14793.25|14713.25|14792.08|14712.08|10
1723888310000|2024-08-17 09:51:50|14794.54|14714.54|14799.58|14719.58|14799.59|14719.59|14794.54|14714.54|10
1723888320000|2024-08-17 09:52:00|14799.84|14719.84|14802.67|14722.67|14802.67|14722.67|14799.84|14719.84|10
1723888330000|2024-08-17 09:52:10|14802.6|14722.6|14800.47|14720.47|14802.61|14722.61|14800.47|14720.47|10
1723888340000|2024-08-17 09:52:20|14800.45|14720.45|14801.5|14721.5|14801.5|14721.5|14800.4|14720.4|10
1723888350000|2024-08-17 09:52:30|14801.54|14721.54|14802.67|14722.67|14802.8|14722.8|14801.54|14721.54|10
1723888360000|2024-08-17 09:52:40|14802.6|14722.6|14802.79|14722.79|14803.1|14723.1|14802.53|14722.53|9
1723888370000|2024-08-17 09:52:50|14802.78|14722.78|14802.93|14722.93|14802.93|14722.93|14802.64|14722.64|10
1723888380000|2024-08-17 09:53:00|14803|14723|14802.84|14722.84|14803|14723|14802.77|14722.77|9
1723888390000|2024-08-17 09:53:10|14802.93|14722.93|14803.09|14723.09|14803.09|14723.09|14802.78|14722.78|6
1723888400000|2024-08-17 09:53:20|14802.97|14722.97|14801.71|14721.71|14803.06|14723.06|14801.71|14721.71|9
1723888410000|2024-08-17 09:53:30|14801.69|14721.69|14802.44|14722.44|14802.44|14722.44|14801.68|14721.68|10
1723888420000|2024-08-17 09:53:40|14802.46|14722.46|14801.16|14721.16|14802.98|14722.98|14801.16|14721.16|8
1723888430000|2024-08-17 09:53:50|14800.91|14720.91|14800.91|14720.91|14801.15|14721.15|14800.86|14720.86|9
1723888440000|2024-08-17 09:54:00|14800.88|14720.88|14798.07|14718.07|14800.89|14720.89|14798.07|14718.07|10
1723888450000|2024-08-17 09:54:10|14798.03|14718.03|14798.57|14718.57|14799.24|14719.24|14797.91|14717.91|9
1723888460000|2024-08-17 09:54:20|14798.87|14718.87|14797.59|14717.59|14798.87|14718.87|14797.59|14717.59|9
1723888470000|2024-08-17 09:54:30|14797.47|14717.47|14798.58|14718.58|14798.79|14718.79|14797.47|14717.47|9
1723888480000|2024-08-17 09:54:40|14797.74|14717.74|14797.44|14717.44|14797.74|14717.74|14797.07|14717.07|10
1723888490000|2024-08-17 09:54:50|14797.53|14717.53|14798.97|14718.97|14798.97|14718.97|14797.53|14717.53|10
1723888500000|2024-08-17 09:55:00|14799.33|14719.33|14806.03|14726.03|14806.03|14726.03|14799.33|14719.33|10
1723888510000|2024-08-17 09:55:10|14806.19|14726.19|14807.15|14727.15|14807.15|14727.15|14806.19|14726.19|9
1723888520000|2024-08-17 09:55:20|14807.18|14727.18|14810.34|14730.34|14810.34|14730.34|14807.07|14727.07|10
1723888530000|2024-08-17 09:55:30|14810.38|14730.38|14810.74|14730.74|14810.77|14730.77|14810.38|14730.38|9
1723888540000|2024-08-17 09:55:40|14811.01|14731.01|14811.4|14731.4|14811.4|14731.4|14811.01|14731.01|6
1723888550000|2024-08-17 09:55:50|14811.24|14731.24|14809.84|14729.84|14811.24|14731.24|14809.84|14729.84|9
1723888560000|2024-08-17 09:56:00|14809.82|14729.82|14808.48|14728.48|14809.82|14729.82|14808.3|14728.3|9
1723888570000|2024-08-17 09:56:10|14808.57|14728.57|14810.72|14730.72|14810.72|14730.72|14807.7|14727.7|9
1723888580000|2024-08-17 09:56:20|14810.92|14730.92|14811.32|14731.32|14811.38|14731.38|14810.92|14730.92|10
1723888590000|2024-08-17 09:56:30|14811.58|14731.58|14811.96|14731.96|14811.96|14731.96|14811.55|14731.55|9
1723888600000|2024-08-17 09:56:40|14811.97|14731.97|14811.59|14731.59|14811.98|14731.98|14811.59|14731.59|8
1723888610000|2024-08-17 09:56:50|14811.3|14731.3|14812.3|14732.3|14812.3|14732.3|14811.3|14731.3|10
1723888620000|2024-08-17 09:57:00|14812.34|14732.34|14812.33|14732.33|14812.34|14732.34|14812.3|14732.3|6
1723888630000|2024-08-17 09:57:10|14812.49|14732.49|14813.11|14733.11|14813.11|14733.11|14812.49|14732.49|9
1723888640000|2024-08-17 09:57:20|14813.33|14733.33|14814.38|14734.38|14814.38|14734.38|14813.33|14733.33|10
1723888650000|2024-08-17 09:57:30|14814.42|14734.42|14815.48|14735.48|14815.48|14735.48|14814.42|14734.42|9
1723888660000|2024-08-17 09:57:40|14815.47|14735.47|14815.64|14735.64|14815.64|14735.64|14815.47|14735.47|7
1723888670000|2024-08-17 09:57:50|14815.65|14735.65|14816.22|14736.22|14816.22|14736.22|14815.65|14735.65|9
1723888680000|2024-08-17 09:58:00|14816.07|14736.07|14815.95|14735.95|14816.07|14736.07|14815.93|14735.93|6
1723888690000|2024-08-17 09:58:10|14816.12|14736.12|14816.02|14736.02|14816.29|14736.29|14816.02|14736.02|9
1723888700000|2024-08-17 09:58:20|14816.01|14736.01|14816.4|14736.4|14816.4|14736.4|14815.9|14735.9|9
1723888710000|2024-08-17 09:58:30|14816.41|14736.41|14816.33|14736.33|14816.55|14736.55|14815.92|14735.92|8
1723888720000|2024-08-17 09:58:40|14816.26|14736.26|14816.03|14736.03|14816.26|14736.26|14816.03|14736.03|8
1723888730000|2024-08-17 09:58:50|14816.02|14736.02|14815.88|14735.88|14816.23|14736.23|14815.88|14735.88|9
1723888740000|2024-08-17 09:59:00|14815.87|14735.87|14815.72|14735.72|14815.94|14735.94|14815.3|14735.3|9
1723888750000|2024-08-17 09:59:10|14815.73|14735.73|14814.78|14734.78|14815.73|14735.73|14814.78|14734.78|10
1723888760000|2024-08-17 09:59:20|14814.73|14734.73|14815.43|14735.43|14815.43|14735.43|14814.73|14734.73|8
1723888770000|2024-08-17 09:59:30|14815.48|14735.48|14816.72|14736.72|14816.72|14736.72|14815.48|14735.48|9
1723888780000|2024-08-17 09:59:40|14816.75|14736.75|14817.33|14737.33|14817.33|14737.33|14816.75|14736.75|9
1723888790000|2024-08-17 09:59:50|14817.29|14737.29|14817.35|14737.35|14817.57|14737.57|14817.03|14737.03|10
1723888800000|2024-08-17 10:00:00|14817.79|14737.79|14820.52|14740.52|14820.52|14740.52|14817.79|14737.79|10
1723888810000|2024-08-17 10:00:10|14821.22|14741.22|14822.62|14742.62|14822.62|14742.62|14821.09|14741.09|10
1723888820000|2024-08-17 10:00:20|14823.03|14743.03|14824.94|14744.94|14824.94|14744.94|14823.03|14743.03|10
1723888830000|2024-08-17 10:00:30|14825.22|14745.22|14826.77|14746.77|14826.86|14746.86|14825.22|14745.22|10
1723888840000|2024-08-17 10:00:40|14826.99|14746.99|14828.51|14748.51|14828.51|14748.51|14826.99|14746.99|8
1723888850000|2024-08-17 10:00:50|14828.61|14748.61|14828.9|14748.9|14828.9|14748.9|14828.61|14748.61|8
1723888860000|2024-08-17 10:01:00|14828.97|14748.97|14829.52|14749.52|14829.83|14749.83|14828.97|14748.97|10
1723888870000|2024-08-17 10:01:10|14829.56|14749.56|14827.56|14747.56|14829.71|14749.71|14827.56|14747.56|9
1723888880000|2024-08-17 10:01:20|14827.51|14747.51|14827.19|14747.19|14827.75|14747.75|14827.19|14747.19|10
1723888890000|2024-08-17 10:01:30|14827.2|14747.2|14826.64|14746.64|14827.2|14747.2|14826.63|14746.63|10
1723888900000|2024-08-17 10:01:40|14826.57|14746.57|14824.85|14744.85|14826.57|14746.57|14824.85|14744.85|10
1723888910000|2024-08-17 10:01:50|14824.69|14744.69|14822.33|14742.33|14824.69|14744.69|14822.33|14742.33|10
1723888920000|2024-08-17 10:02:00|14822.3|14742.3|14821.2|14741.2|14822.31|14742.31|14821.2|14741.2|10
1723888930000|2024-08-17 10:02:10|14821.05|14741.05|14822.67|14742.67|14822.67|14742.67|14820.98|14740.98|10
1723888940000|2024-08-17 10:02:20|14822.74|14742.74|14822.58|14742.58|14822.77|14742.77|14822.24|14742.24|9
1723888950000|2024-08-17 10:02:30|14822.23|14742.23|14822.16|14742.16|14822.39|14742.39|14822.04|14742.04|9
1723888960000|2024-08-17 10:02:40|14822.22|14742.22|14822.99|14742.99|14822.99|14742.99|14822.22|14742.22|9
1723888970000|2024-08-17 10:02:50|14822.98|14742.98|14822.58|14742.58|14823.2|14743.2|14822.58|14742.58|9
1723888980000|2024-08-17 10:03:00|14822.57|14742.57|14820.77|14740.77|14822.57|14742.57|14820.77|14740.77|10
1723888990000|2024-08-17 10:03:10|14820.76|14740.76|14820.67|14740.67|14820.76|14740.76|14820.66|14740.66|8
1723889000000|2024-08-17 10:03:20|14820.52|14740.52|14819.94|14739.94|14820.52|14740.52|14819.94|14739.94|9
1723889010000|2024-08-17 10:03:30|14819.67|14739.67|14818.34|14738.34|14819.68|14739.68|14818.34|14738.34|10
1723889020000|2024-08-17 10:03:40|14818.32|14738.32|14817.57|14737.57|14818.32|14738.32|14817.57|14737.57|10
1723889030000|2024-08-17 10:03:50|14817.55|14737.55|14816.96|14736.96|14817.69|14737.69|14816.96|14736.96|9
1723889040000|2024-08-17 10:04:00|14815.22|14735.22|14814.79|14734.79|14815.22|14735.22|14814.79|14734.79|7
1723889050000|2024-08-17 10:04:10|14815.02|14735.02|14816.43|14736.43|14816.43|14736.43|14814.21|14734.21|9
1723889060000|2024-08-17 10:04:20|14816.57|14736.57|14816.68|14736.68|14816.68|14736.68|14816.22|14736.22|10
1723889070000|2024-08-17 10:04:30|14816.79|14736.79|14816.13|14736.13|14816.89|14736.89|14816.13|14736.13|7
1723889080000|2024-08-17 10:04:40|14816.01|14736.01|14816.07|14736.07|14816.07|14736.07|14815.99|14735.99|7
1723889090000|2024-08-17 10:04:50|14816.06|14736.06|14815.44|14735.44|14816.07|14736.07|14815.44|14735.44|6
1723889100000|2024-08-17 10:05:00|14815.36|14735.36|14816.18|14736.18|14816.26|14736.26|14815.17|14735.17|9
1723889110000|2024-08-17 10:05:10|14816.87|14736.87|14818.14|14738.14|14818.32|14738.32|14816.87|14736.87|9
1723889120000|2024-08-17 10:05:20|14818.13|14738.13|14819.52|14739.52|14819.52|14739.52|14818.13|14738.13|9
1723889130000|2024-08-17 10:05:30|14819.63|14739.63|14820.87|14740.87|14820.87|14740.87|14819.63|14739.63|10
1723889140000|2024-08-17 10:05:40|14821.06|14741.06|14821.38|14741.38|14821.38|14741.38|14821.06|14741.06|7
1723889150000|2024-08-17 10:05:50|14821.48|14741.48|14821.68|14741.68|14822.15|14742.15|14821.48|14741.48|10
1723889160000|2024-08-17 10:06:00|14821.69|14741.69|14822.23|14742.23|14822.23|14742.23|14821.69|14741.69|9
1723889170000|2024-08-17 10:06:10|14822.28|14742.28|14821.38|14741.38|14822.31|14742.31|14821.34|14741.34|10
1723889180000|2024-08-17 10:06:20|14820.96|14740.96|14819.82|14739.82|14820.96|14740.96|14819.82|14739.82|9
1723889190000|2024-08-17 10:06:30|14819.78|14739.78|14818.87|14738.87|14819.78|14739.78|14818.87|14738.87|7
1723889200000|2024-08-17 10:06:40|14818.44|14738.44|14816.83|14736.83|14818.44|14738.44|14816.83|14736.83|10
1723889210000|2024-08-17 10:06:50|14816.81|14736.81|14815.32|14735.32|14816.81|14736.81|14815.32|14735.32|9
1723889220000|2024-08-17 10:07:00|14815.29|14735.29|14814.61|14734.61|14815.29|14735.29|14814.61|14734.61|10
1723889230000|2024-08-17 10:07:10|14814.4|14734.4|14813.81|14733.81|14814.4|14734.4|14813.81|14733.81|9
1723889240000|2024-08-17 10:07:20|14813.8|14733.8|14814.18|14734.18|14815.67|14735.67|14813.8|14733.8|9
1723889250000|2024-08-17 10:07:30|14814.03|14734.03|14812.59|14732.59|14814.03|14734.03|14812.54|14732.54|9
1723889260000|2024-08-17 10:07:40|14812.27|14732.27|14810.3|14730.3|14812.27|14732.27|14810.3|14730.3|7
1723889270000|2024-08-17 10:07:50|14810.29|14730.29|14810.58|14730.58|14810.66|14730.66|14810.29|14730.29|9
1723889280000|2024-08-17 10:08:00|14810.44|14730.44|14810.26|14730.26|14810.44|14730.44|14810.15|14730.15|8
1723889290000|2024-08-17 10:08:10|14810.4|14730.4|14811.4|14731.4|14811.43|14731.43|14810.4|14730.4|8
1723889300000|2024-08-17 10:08:20|14811.28|14731.28|14810.6|14730.6|14811.28|14731.28|14810.6|14730.6|8
1723889310000|2024-08-17 10:08:30|14810.56|14730.56|14810.07|14730.07|14810.56|14730.56|14810.07|14730.07|10
1723889320000|2024-08-17 10:08:40|14810.04|14730.04|14809.04|14729.04|14810.29|14730.29|14809.04|14729.04|10
1723889330000|2024-08-17 10:08:50|14808.95|14728.95|14808.43|14728.43|14808.95|14728.95|14808.43|14728.43|9
1723889340000|2024-08-17 10:09:00|14807.96|14727.96|14807.13|14727.13|14807.96|14727.96|14807.13|14727.13|9
1723889350000|2024-08-17 10:09:10|14806.88|14726.88|14803.08|14723.08|14806.88|14726.88|14803.08|14723.08|10
1723889360000|2024-08-17 10:09:20|14803.04|14723.04|14804.29|14724.29|14804.38|14724.38|14802.96|14722.96|10
1723889370000|2024-08-17 10:09:30|14803.59|14723.59|14800.21|14720.21|14803.59|14723.59|14800.21|14720.21|10
1723889380000|2024-08-17 10:09:40|14800.88|14720.88|14797.91|14717.91|14801.16|14721.16|14797.91|14717.91|10
1723889390000|2024-08-17 10:09:50|14797.99|14717.99|14797.73|14717.73|14798.27|14718.27|14797.73|14717.73|10
1723889400000|2024-08-17 10:10:00|14797.81|14717.81|14794.15|14714.15|14797.81|14717.81|14794.15|14714.15|10
1723889410000|2024-08-17 10:10:10|14794.11|14714.11|14796.36|14716.36|14796.36|14716.36|14794.11|14714.11|10
1723889420000|2024-08-17 10:10:20|14795.64|14715.64|14795.24|14715.24|14795.64|14715.64|14795.1|14715.1|10
1723889430000|2024-08-17 10:10:30|14795.06|14715.06|14794.44|14714.44|14795.06|14715.06|14794.41|14714.41|10
1723889440000|2024-08-17 10:10:40|14794.56|14714.56|14794.25|14714.25|14794.57|14714.57|14794.03|14714.03|10
1723889450000|2024-08-17 10:10:50|14794.3|14714.3|14797.39|14717.39|14797.46|14717.46|14794.26|14714.26|9
1723889460000|2024-08-17 10:11:00|14797.6|14717.6|14798.42|14718.42|14798.42|14718.42|14797.6|14717.6|9
1723889470000|2024-08-17 10:11:10|14798.51|14718.51|14800.15|14720.15|14800.15|14720.15|14798.46|14718.46|10
1723889480000|2024-08-17 10:11:20|14800.27|14720.27|14800.46|14720.46|14800.5|14720.5|14800.17|14720.17|10
1723889490000|2024-08-17 10:11:30|14800.45|14720.45|14800.74|14720.74|14800.8|14720.8|14800.45|14720.45|9
1723889500000|2024-08-17 10:11:40|14800.78|14720.78|14799.06|14719.06|14800.83|14720.83|14799.06|14719.06|9
1723889510000|2024-08-17 10:11:50|14798.97|14718.97|14800.02|14720.02|14800.06|14720.06|14798.97|14718.97|10
1723889520000|2024-08-17 10:12:00|14800.37|14720.37|14801.15|14721.15|14801.54|14721.54|14800.37|14720.37|9
1723889530000|2024-08-17 10:12:10|14801.21|14721.21|14802.74|14722.74|14802.74|14722.74|14801.21|14721.21|10
1723889540000|2024-08-17 10:12:20|14802.94|14722.94|14803.98|14723.98|14803.98|14723.98|14802.94|14722.94|10
1723889550000|2024-08-17 10:12:30|14804.04|14724.04|14804.29|14724.29|14804.29|14724.29|14803.96|14723.96|9
1723889560000|2024-08-17 10:12:40|14804.45|14724.45|14804.46|14724.46|14804.46|14724.46|14804.22|14724.22|9
1723889570000|2024-08-17 10:12:50|14804.47|14724.47|14804.96|14724.96|14805.08|14725.08|14804.22|14724.22|9
1723889580000|2024-08-17 10:13:00|14804.91|14724.91|14805.59|14725.59|14805.59|14725.59|14804.89|14724.89|10
1723889590000|2024-08-17 10:13:10|14805.6|14725.6|14805.04|14725.04|14805.65|14725.65|14805.04|14725.04|9
1723889600000|2024-08-17 10:13:20|14805.2|14725.2|14805.52|14725.52|14805.63|14725.63|14805.2|14725.2|10
1723889610000|2024-08-17 10:13:30|14805.47|14725.47|14805.43|14725.43|14805.47|14725.47|14805.4|14725.4|8
1723889620000|2024-08-17 10:13:40|14805.44|14725.44|14806.31|14726.31|14806.31|14726.31|14805.44|14725.44|5
1723889630000|2024-08-17 10:13:50|14806.33|14726.33|14805.91|14725.91|14806.92|14726.92|14805.91|14725.91|8
1723889640000|2024-08-17 10:14:00|14805.7|14725.7|14805.54|14725.54|14805.7|14725.7|14805.52|14725.52|9
1723889650000|2024-08-17 10:14:10|14805.53|14725.53|14805.37|14725.37|14805.69|14725.69|14805.37|14725.37|10
1723889660000|2024-08-17 10:14:20|14805.12|14725.12|14803.99|14723.99|14805.12|14725.12|14803.99|14723.99|10
1723889670000|2024-08-17 10:14:30|14804.14|14724.14|14803.78|14723.78|14804.33|14724.33|14803.6|14723.6|10
1723889680000|2024-08-17 10:14:40|14803.72|14723.72|14803.9|14723.9|14803.9|14723.9|14803.12|14723.12|10
1723889690000|2024-08-17 10:14:50|14804.87|14724.87|14807.58|14727.58|14807.58|14727.58|14804.87|14724.87|10
1723889700000|2024-08-17 10:15:00|14807.77|14727.77|14808.57|14728.57|14808.57|14728.57|14807.77|14727.77|10
1723889710000|2024-08-17 10:15:10|14808.65|14728.65|14808.95|14728.95|14809.05|14729.05|14808.65|14728.65|10
1723889720000|2024-08-17 10:15:20|14808.98|14728.98|14806.71|14726.71|14808.98|14728.98|14806.71|14726.71|10
1723889730000|2024-08-17 10:15:30|14806.57|14726.57|14806.44|14726.44|14806.68|14726.68|14806.43|14726.43|9
1723889740000|2024-08-17 10:15:40|14806.42|14726.42|14806.48|14726.48|14806.49|14726.49|14806.42|14726.42|6
1723889750000|2024-08-17 10:15:50|14806.47|14726.47|14805.8|14725.8|14807.42|14727.42|14805.8|14725.8|10
1723889760000|2024-08-17 10:16:00|14805.78|14725.78|14805.56|14725.56|14805.78|14725.78|14805.56|14725.56|7
1723889770000|2024-08-17 10:16:10|14805.44|14725.44|14805.06|14725.06|14805.44|14725.44|14805.06|14725.06|8
1723889780000|2024-08-17 10:16:20|14805.03|14725.03|14802.41|14722.41|14805.44|14725.44|14802.41|14722.41|10
1723889790000|2024-08-17 10:16:30|14802.28|14722.28|14801.82|14721.82|14802.28|14722.28|14801.82|14721.82|9
1723889800000|2024-08-17 10:16:40|14801.55|14721.55|14801.48|14721.48|14801.83|14721.83|14800.86|14720.86|10
1723889810000|2024-08-17 10:16:50|14801.49|14721.49|14803.16|14723.16|14803.16|14723.16|14801.48|14721.48|10
1723889820000|2024-08-17 10:17:00|14803.15|14723.15|14804.89|14724.89|14804.89|14724.89|14802.89|14722.89|10
1723889830000|2024-08-17 10:17:10|14804.62|14724.62|14804.41|14724.41|14804.62|14724.62|14804.4|14724.4|7
1723889840000|2024-08-17 10:17:20|14804.32|14724.32|14800.84|14720.84|14804.32|14724.32|14800.84|14720.84|10
1723889850000|2024-08-17 10:17:30|14800.61|14720.61|14800.29|14720.29|14800.61|14720.61|14800.22|14720.22|10
1723889860000|2024-08-17 10:17:40|14800.08|14720.08|14798.5|14718.5|14800.08|14720.08|14798.5|14718.5|10
1723889870000|2024-08-17 10:17:50|14798.13|14718.13|14797.18|14717.18|14798.13|14718.13|14797.18|14717.18|10
1723889880000|2024-08-17 10:18:00|14796.58|14716.58|14795.51|14715.51|14796.58|14716.58|14795.51|14715.51|10
1723889890000|2024-08-17 10:18:10|14795.48|14715.48|14795.54|14715.54|14795.62|14715.62|14795.12|14715.12|10
1723889900000|2024-08-17 10:18:20|14795.55|14715.55|14794.96|14714.96|14795.74|14715.74|14794.96|14714.96|9
1723889910000|2024-08-17 10:18:30|14794.97|14714.97|14794.93|14714.93|14795.15|14715.15|14794.76|14714.76|10
1723889920000|2024-08-17 10:18:40|14795.14|14715.14|14794.55|14714.55|14795.14|14715.14|14794.52|14714.52|10
1723889930000|2024-08-17 10:18:50|14794.25|14714.25|14793.16|14713.16|14794.25|14714.25|14793.16|14713.16|10
1723889940000|2024-08-17 10:19:00|14792.94|14712.94|14793.42|14713.42|14793.42|14713.42|14792.91|14712.91|9
1723889950000|2024-08-17 10:19:10|14793.47|14713.47|14794.18|14714.18|14794.18|14714.18|14793.42|14713.42|9
1723889960000|2024-08-17 10:19:20|14794.38|14714.38|14793.52|14713.52|14794.72|14714.72|14793.14|14713.14|10
1723889970000|2024-08-17 10:19:30|14793.53|14713.53|14794.81|14714.81|14794.84|14714.84|14793.41|14713.41|8
1723889980000|2024-08-17 10:19:40|14794.8|14714.8|14794.4|14714.4|14794.8|14714.8|14794.4|14714.4|9
1723889990000|2024-08-17 10:19:50|14794.31|14714.31|14793.87|14713.87|14794.31|14714.31|14793.68|14713.68|9
1723890000000|2024-08-17 10:20:00|14793.89|14713.89|14796.14|14716.14|14796.14|14716.14|14793.89|14713.89|7
1723890010000|2024-08-17 10:20:10|14796.02|14716.02|14795.61|14715.61|14796.02|14716.02|14795.61|14715.61|7
1723890020000|2024-08-17 10:20:20|14795.64|14715.64|14795.6|14715.6|14795.85|14715.85|14795.45|14715.45|8
1723890030000|2024-08-17 10:20:30|14795.53|14715.53|14795.15|14715.15|14795.69|14715.69|14794.56|14714.56|9
1723890040000|2024-08-17 10:20:40|14795.14|14715.14|14796.29|14716.29|14796.42|14716.42|14795.13|14715.13|9
1723890050000|2024-08-17 10:20:50|14796.32|14716.32|14794.11|14714.11|14796.32|14716.32|14794.11|14714.11|7
1723890060000|2024-08-17 10:21:00|14794|14714|14793.64|14713.64|14794.15|14714.15|14793.64|14713.64|10
1723890070000|2024-08-17 10:21:10|14793.62|14713.62|14793.49|14713.49|14793.62|14713.62|14793.49|14713.49|7
1723890080000|2024-08-17 10:21:20|14793.48|14713.48|14794.4|14714.4|14794.5|14714.5|14793.48|14713.48|7
1723890090000|2024-08-17 10:21:30|14794.25|14714.25|14794.06|14714.06|14794.26|14714.26|14794.05|14714.05|6
1723890100000|2024-08-17 10:21:40|14794.05|14714.05|14793.45|14713.45|14794.05|14714.05|14793.45|14713.45|10
1723890110000|2024-08-17 10:21:50|14793.33|14713.33|14792.63|14712.63|14793.33|14713.33|14792.63|14712.63|9
1723890120000|2024-08-17 10:22:00|14792.3|14712.3|14791.12|14711.12|14792.3|14712.3|14791.12|14711.12|9
1723890130000|2024-08-17 10:22:10|14791.1|14711.1|14790.44|14710.44|14791.1|14711.1|14790.37|14710.37|8
1723890140000|2024-08-17 10:22:20|14790.46|14710.46|14789.13|14709.13|14790.46|14710.46|14789.13|14709.13|9
1723890150000|2024-08-17 10:22:30|14789.1|14709.1|14790.52|14710.52|14790.52|14710.52|14789.1|14709.1|7
1723890160000|2024-08-17 10:22:40|14790.53|14710.53|14790.54|14710.54|14790.55|14710.55|14790.21|14710.21|9
1723890170000|2024-08-17 10:22:50|14790.56|14710.56|14790.03|14710.03|14790.56|14710.56|14790.03|14710.03|8
1723890180000|2024-08-17 10:23:00|14789.97|14709.97|14789.99|14709.99|14790.14|14710.14|14789.97|14709.97|6
1723890190000|2024-08-17 10:23:10|14790|14710|14790.3|14710.3|14790.31|14710.31|14790|14710|8
1723890200000|2024-08-17 10:23:20|14790.31|14710.31|14788.69|14708.69|14790.32|14710.32|14788.69|14708.69|10
1723890210000|2024-08-17 10:23:30|14788.82|14708.82|14788.66|14708.66|14788.82|14708.82|14788.66|14708.66|2
1723890220000|2024-08-17 10:23:40|14788.61|14708.61|14787.66|14707.66|14788.61|14708.61|14787.66|14707.66|8
1723890230000|2024-08-17 10:23:50|14787.41|14707.41|14788.43|14708.43|14788.52|14708.52|14787.28|14707.28|10
1723890240000|2024-08-17 10:24:00|14788.33|14708.33|14788|14708|14788.41|14708.41|14787.98|14707.98|8
1723890250000|2024-08-17 10:24:10|14787.99|14707.99|14786.73|14706.73|14788.04|14708.04|14786.73|14706.73|10
1723890260000|2024-08-17 10:24:20|14786.67|14706.67|14783.71|14703.71|14786.67|14706.67|14783.71|14703.71|10
1723890270000|2024-08-17 10:24:30|14783.7|14703.7|14783.25|14703.25|14783.7|14703.7|14783.15|14703.15|9
1723890280000|2024-08-17 10:24:40|14783.3|14703.3|14782.93|14702.93|14783.79|14703.79|14782.36|14702.36|9
1723890290000|2024-08-17 10:24:50|14783.16|14703.16|14783.58|14703.58|14783.79|14703.79|14783.15|14703.15|10
1723890300000|2024-08-17 10:25:00|14783.41|14703.41|14782.19|14702.19|14783.41|14703.41|14782.19|14702.19|9
1723890310000|2024-08-17 10:25:10|14782.18|14702.18|14781.36|14701.36|14782.18|14702.18|14781.36|14701.36|8
1723890320000|2024-08-17 10:25:20|14781.34|14701.34|14781.66|14701.66|14781.69|14701.69|14781.32|14701.32|10
1723890330000|2024-08-17 10:25:30|14781.65|14701.65|14783.92|14703.92|14783.92|14703.92|14781.65|14701.65|9
1723890340000|2024-08-17 10:25:40|14784.03|14704.03|14783.88|14703.88|14784.22|14704.22|14783.63|14703.63|8
1723890350000|2024-08-17 10:25:50|14783.73|14703.73|14784.04|14704.04|14784.04|14704.04|14783.73|14703.73|8
1723890360000|2024-08-17 10:26:00|14784.02|14704.02|14784.67|14704.67|14784.67|14704.67|14784.02|14704.02|8
1723890370000|2024-08-17 10:26:10|14784.75|14704.75|14784.53|14704.53|14784.77|14704.77|14784.53|14704.53|6
1723890380000|2024-08-17 10:26:20|14784.54|14704.54|14784.14|14704.14|14784.54|14704.54|14784.14|14704.14|7
1723890390000|2024-08-17 10:26:30|14783.84|14703.84|14783.97|14703.97|14783.99|14703.99|14783.82|14703.82|7
1723890400000|2024-08-17 10:26:40|14783.68|14703.68|14782.46|14702.46|14783.8|14703.8|14782.45|14702.45|10
1723890410000|2024-08-17 10:26:50|14782.41|14702.41|14781.34|14701.34|14782.41|14702.41|14781.34|14701.34|10
1723890420000|2024-08-17 10:27:00|14781.33|14701.33|14780.96|14700.96|14781.33|14701.33|14780.95|14700.95|9
1723890430000|2024-08-17 10:27:10|14781.05|14701.05|14780.58|14700.58|14781.05|14701.05|14780.49|14700.49|8
1723890440000|2024-08-17 10:27:20|14780.69|14700.69|14780.2|14700.2|14780.7|14700.7|14780.2|14700.2|10
1723890450000|2024-08-17 10:27:30|14780.12|14700.12|14779.61|14699.61|14780.12|14700.12|14779.61|14699.61|9
1723890460000|2024-08-17 10:27:40|14779.65|14699.65|14779.28|14699.28|14779.65|14699.65|14779.28|14699.28|9
1723890470000|2024-08-17 10:27:50|14779.21|14699.21|14777.92|14697.92|14779.21|14699.21|14777.88|14697.88|8
1723890480000|2024-08-17 10:28:00|14777.2|14697.2|14776.94|14696.94|14777.35|14697.35|14776.9|14696.9|8
1723890490000|2024-08-17 10:28:10|14776.93|14696.93|14776.53|14696.53|14777.03|14697.03|14776.53|14696.53|9
1723890500000|2024-08-17 10:28:20|14776.34|14696.34|14775.74|14695.74|14776.34|14696.34|14775.74|14695.74|8
1723890510000|2024-08-17 10:28:30|14775.64|14695.64|14774.54|14694.54|14775.64|14695.64|14774.35|14694.35|9
1723890520000|2024-08-17 10:28:40|14774.6|14694.6|14774.14|14694.14|14774.6|14694.6|14774.1|14694.1|10
1723890530000|2024-08-17 10:28:50|14774.13|14694.13|14773.53|14693.53|14774.16|14694.16|14773.2|14693.2|10
1723890540000|2024-08-17 10:29:00|14773.69|14693.69|14774.36|14694.36|14774.58|14694.58|14773.69|14693.69|10
1723890550000|2024-08-17 10:29:10|14774.06|14694.06|14774.48|14694.48|14774.48|14694.48|14774.06|14694.06|8
1723890560000|2024-08-17 10:29:20|14774.49|14694.49|14774.71|14694.71|14774.71|14694.71|14774.49|14694.49|5
1723890570000|2024-08-17 10:29:30|14775.25|14695.25|14775.35|14695.35|14775.35|14695.35|14775.16|14695.16|4
1723890580000|2024-08-17 10:29:40|14775.61|14695.61|14777.54|14697.54|14777.54|14697.54|14775.61|14695.61|9
1723890590000|2024-08-17 10:29:50|14777.56|14697.56|14777.8|14697.8|14777.8|14697.8|14777.56|14697.56|6
1723890600000|2024-08-17 10:30:00|14777.81|14697.81|14776.19|14696.19|14777.81|14697.81|14776.19|14696.19|9
1723890610000|2024-08-17 10:30:10|14776.08|14696.08|14775.29|14695.29|14776.08|14696.08|14775.29|14695.29|9
1723890620000|2024-08-17 10:30:20|14775.26|14695.26|14774.96|14694.96|14775.27|14695.27|14774.8|14694.8|9
1723890630000|2024-08-17 10:30:30|14774.92|14694.92|14772.12|14692.12|14774.92|14694.92|14772.12|14692.12|10
1723890640000|2024-08-17 10:30:40|14772.02|14692.02|14771.82|14691.82|14772.02|14692.02|14771.82|14691.82|10
1723890650000|2024-08-17 10:30:50|14771.96|14691.96|14773.59|14693.59|14773.8|14693.8|14771.8|14691.8|10
1723890660000|2024-08-17 10:31:00|14773.61|14693.61|14775.08|14695.08|14775.08|14695.08|14773.5|14693.5|10
1723890670000|2024-08-17 10:31:10|14775.19|14695.19|14775.25|14695.25|14775.28|14695.28|14773.9|14693.9|9
1723890680000|2024-08-17 10:31:20|14775.27|14695.27|14775.32|14695.32|14775.32|14695.32|14774.85|14694.85|9
1723890690000|2024-08-17 10:31:30|14774.62|14694.62|14775.52|14695.52|14775.57|14695.57|14774.62|14694.62|9
1723890700000|2024-08-17 10:31:40|14775.59|14695.59|14775.56|14695.56|14776.14|14696.14|14775.56|14695.56|9
1723890710000|2024-08-17 10:31:50|14775.09|14695.09|14775.57|14695.57|14775.57|14695.57|14774.72|14694.72|9
1723890720000|2024-08-17 10:32:00|14775.95|14695.95|14777.49|14697.49|14777.49|14697.49|14775.95|14695.95|10
1723890730000|2024-08-17 10:32:10|14777.82|14697.82|14778.61|14698.61|14778.61|14698.61|14777.82|14697.82|10
1723890740000|2024-08-17 10:32:20|14778.64|14698.64|14779.36|14699.36|14779.49|14699.49|14778.62|14698.62|9
1723890750000|2024-08-17 10:32:30|14779.32|14699.32|14779.83|14699.83|14779.83|14699.83|14779.32|14699.32|10
1723890760000|2024-08-17 10:32:40|14779.75|14699.75|14780.17|14700.17|14780.17|14700.17|14779.69|14699.69|8
1723890770000|2024-08-17 10:32:50|14780.14|14700.14|14779.49|14699.49|14780.14|14700.14|14779.49|14699.49|8
1723890780000|2024-08-17 10:33:00|14779.58|14699.58|14780.27|14700.27|14780.27|14700.27|14779.58|14699.58|10
1723890790000|2024-08-17 10:33:10|14780.2|14700.2|14784.46|14704.46|14784.46|14704.46|14780.2|14700.2|10
1723890800000|2024-08-17 10:33:20|14785.21|14705.21|14784.57|14704.57|14786.14|14706.14|14784.57|14704.57|9
1723890810000|2024-08-17 10:33:30|14784.58|14704.58|14785.24|14705.24|14785.24|14705.24|14784.34|14704.34|6
1723890820000|2024-08-17 10:33:40|14785.79|14705.79|14785.54|14705.54|14786.32|14706.32|14785.41|14705.41|10
1723890830000|2024-08-17 10:33:50|14785.45|14705.45|14784.2|14704.2|14785.5|14705.5|14784.2|14704.2|10
1723890840000|2024-08-17 10:34:00|14784.11|14704.11|14783.89|14703.89|14784.11|14704.11|14783.54|14703.54|9
1723890850000|2024-08-17 10:34:10|14783.91|14703.91|14783.19|14703.19|14784|14704|14783.19|14703.19|5
1723890860000|2024-08-17 10:34:20|14783.25|14703.25|14782.84|14702.84|14783.73|14703.73|14782.84|14702.84|9
1723890870000|2024-08-17 10:34:30|14782.81|14702.81|14784.18|14704.18|14784.18|14704.18|14782.7|14702.7|10
1723890880000|2024-08-17 10:34:40|14784.38|14704.38|14786.02|14706.02|14786.02|14706.02|14784.38|14704.38|6
1723890890000|2024-08-17 10:34:50|14786.01|14706.01|14786|14706|14786.01|14706.01|14785.99|14705.99|7
1723890900000|2024-08-17 10:35:00|14786.87|14706.87|14789.07|14709.07|14789.07|14709.07|14786.87|14706.87|10
1723890910000|2024-08-17 10:35:10|14789.08|14709.08|14789.82|14709.82|14789.87|14709.87|14789.08|14709.08|9
1723890920000|2024-08-17 10:35:20|14789.85|14709.85|14791.42|14711.42|14791.42|14711.42|14789.85|14709.85|9
1723890930000|2024-08-17 10:35:30|14791.51|14711.51|14792.78|14712.78|14792.78|14712.78|14791.51|14711.51|9
1723890940000|2024-08-17 10:35:40|14793.02|14713.02|14793.08|14713.08|14793.13|14713.13|14793|14713|6
1723890950000|2024-08-17 10:35:50|14793.27|14713.27|14793.63|14713.63|14793.63|14713.63|14793.26|14713.26|9
1723890960000|2024-08-17 10:36:00|14793.64|14713.64|14792.89|14712.89|14793.64|14713.64|14792.12|14712.12|9
1723890970000|2024-08-17 10:36:10|14792.96|14712.96|14793.43|14713.43|14793.59|14713.59|14792.96|14712.96|9
1723890980000|2024-08-17 10:36:20|14793.71|14713.71|14793.07|14713.07|14794|14714|14793.07|14713.07|9
1723890990000|2024-08-17 10:36:30|14794.75|14714.75|14796.36|14716.36|14796.36|14716.36|14794.75|14714.75|10
1723891000000|2024-08-17 10:36:40|14797.25|14717.25|14799.32|14719.32|14799.8|14719.8|14797.25|14717.25|10
1723891010000|2024-08-17 10:36:50|14799.79|14719.79|14800.34|14720.34|14800.5|14720.5|14799.79|14719.79|7
1723891020000|2024-08-17 10:37:00|14800.32|14720.32|14800.15|14720.15|14800.32|14720.32|14799.52|14719.52|8
1723891030000|2024-08-17 10:37:10|14799.54|14719.54|14802.5|14722.5|14802.5|14722.5|14799.54|14719.54|10
1723891040000|2024-08-17 10:37:20|14802.86|14722.86|14804.28|14724.28|14805.14|14725.14|14802.86|14722.86|10
1723891050000|2024-08-17 10:37:30|14803.94|14723.94|14805.5|14725.5|14805.5|14725.5|14803.71|14723.71|10
1723891060000|2024-08-17 10:37:40|14805.56|14725.56|14805.48|14725.48|14805.88|14725.88|14804.2|14724.2|10
1723891070000|2024-08-17 10:37:50|14805.77|14725.77|14806.53|14726.53|14806.63|14726.63|14805.77|14725.77|10
1723891080000|2024-08-17 10:38:00|14806.5|14726.5|14806.68|14726.68|14808.34|14728.34|14806.5|14726.5|10
1723891090000|2024-08-17 10:38:10|14807.73|14727.73|14806.83|14726.83|14808.59|14728.59|14806.83|14726.83|10
1723891100000|2024-08-17 10:38:20|14806.98|14726.98|14806.5|14726.5|14806.98|14726.98|14805.92|14725.92|10
1723891110000|2024-08-17 10:38:30|14806.95|14726.95|14807|14727|14807.57|14727.57|14805.55|14725.55|10
1723891120000|2024-08-17 10:38:40|14806.71|14726.71|14804.67|14724.67|14806.76|14726.76|14804.65|14724.65|8
1723891130000|2024-08-17 10:38:50|14804.44|14724.44|14806.18|14726.18|14806.18|14726.18|14804.44|14724.44|9
1723891140000|2024-08-17 10:39:00|14806.28|14726.28|14807.42|14727.42|14807.42|14727.42|14806.28|14726.28|10
1723891150000|2024-08-17 10:39:10|14807.12|14727.12|14805.28|14725.28|14807.12|14727.12|14805.28|14725.28|9
1723891160000|2024-08-17 10:39:20|14804.87|14724.87|14804.33|14724.33|14804.98|14724.98|14804.33|14724.33|10
1723891170000|2024-08-17 10:39:30|14804.25|14724.25|14804.15|14724.15|14804.33|14724.33|14804.1|14724.1|7
1723891180000|2024-08-17 10:39:40|14804.03|14724.03|14804.98|14724.98|14805|14725|14803.58|14723.58|9
1723891190000|2024-08-17 10:39:50|14805.07|14725.07|14804.71|14724.71|14805.26|14725.26|14804.71|14724.71|10
1723891200000|2024-08-17 10:40:00|14804.56|14724.56|14804.35|14724.35|14804.56|14724.56|14804.32|14724.32|9
1723891210000|2024-08-17 10:40:10|14804.24|14724.24|14803.14|14723.14|14804.24|14724.24|14803.14|14723.14|9
1723891220000|2024-08-17 10:40:20|14803.03|14723.03|14800.74|14720.74|14803.21|14723.21|14800.74|14720.74|10
1723891230000|2024-08-17 10:40:30|14800.02|14720.02|14800.68|14720.68|14800.68|14720.68|14799.23|14719.23|10
1723891240000|2024-08-17 10:40:40|14800.56|14720.56|14799.98|14719.98|14800.58|14720.58|14799.98|14719.98|10
1723891250000|2024-08-17 10:40:50|14799.65|14719.65|14797.29|14717.29|14799.65|14719.65|14797.29|14717.29|10
1723891260000|2024-08-17 10:41:00|14796.79|14716.79|14796.46|14716.46|14796.79|14716.79|14796.36|14716.36|9
1723891270000|2024-08-17 10:41:10|14796.34|14716.34|14795.08|14715.08|14796.34|14716.34|14795.08|14715.08|9
1723891280000|2024-08-17 10:41:20|14795.02|14715.02|14795.49|14715.49|14795.56|14715.56|14794.63|14714.63|10
1723891290000|2024-08-17 10:41:30|14795.56|14715.56|14795.8|14715.8|14795.8|14715.8|14795.42|14715.42|9
1723891300000|2024-08-17 10:41:40|14795.94|14715.94|14796.47|14716.47|14796.47|14716.47|14795.94|14715.94|9
1723891310000|2024-08-17 10:41:50|14796.35|14716.35|14794.15|14714.15|14796.35|14716.35|14794.15|14714.15|10
1723891320000|2024-08-17 10:42:00|14794.12|14714.12|14794.22|14714.22|14794.35|14714.35|14793.91|14713.91|10
1723891330000|2024-08-17 10:42:10|14794.13|14714.13|14794.24|14714.24|14794.78|14714.78|14794.1|14714.1|10
1723891340000|2024-08-17 10:42:20|14794.25|14714.25|14793.97|14713.97|14794.25|14714.25|14793.86|14713.86|10
1723891350000|2024-08-17 10:42:30|14793.1|14713.1|14791.96|14711.96|14793.1|14713.1|14791.66|14711.66|10
1723891360000|2024-08-17 10:42:40|14792.87|14712.87|14794.44|14714.44|14794.53|14714.53|14792.87|14712.87|10
1723891370000|2024-08-17 10:42:50|14794.94|14714.94|14794.64|14714.64|14794.98|14714.98|14794.64|14714.64|5
1723891380000|2024-08-17 10:43:00|14794.26|14714.26|14793.86|14713.86|14794.26|14714.26|14793.86|14713.86|10
1723891390000|2024-08-17 10:43:10|14793.87|14713.87|14794.02|14714.02|14794.02|14714.02|14793.79|14713.79|5
1723891400000|2024-08-17 10:43:20|14794.1|14714.1|14794.91|14714.91|14794.91|14714.91|14793.72|14713.72|10
1723891410000|2024-08-17 10:43:30|14795.08|14715.08|14792.25|14712.25|14795.17|14715.17|14792.04|14712.04|10
1723891420000|2024-08-17 10:43:40|14792.27|14712.27|14793.32|14713.32|14793.32|14713.32|14792.26|14712.26|10
1723891430000|2024-08-17 10:43:50|14793.68|14713.68|14794.97|14714.97|14794.97|14714.97|14793.68|14713.68|10
1723891440000|2024-08-17 10:44:00|14794.9|14714.9|14796.25|14716.25|14796.35|14716.35|14794.9|14714.9|10
1723891450000|2024-08-17 10:44:10|14796.26|14716.26|14796.23|14716.23|14796.37|14716.37|14796.23|14716.23|8
1723891460000|2024-08-17 10:44:20|14795.8|14715.8|14795.8|14715.8|14795.8|14715.8|14795.58|14715.58|9
1723891470000|2024-08-17 10:44:30|14795.81|14715.81|14795.59|14715.59|14795.94|14715.94|14795.59|14715.59|10
1723891480000|2024-08-17 10:44:40|14795.77|14715.77|14795.39|14715.39|14795.88|14715.88|14795.38|14715.38|8
1723891490000|2024-08-17 10:44:50|14795.38|14715.38|14795.33|14715.33|14795.38|14715.38|14795.33|14715.33|5
1723891500000|2024-08-17 10:45:00|14794.92|14714.92|14794.29|14714.29|14794.92|14714.92|14793.34|14713.34|10
1723891510000|2024-08-17 10:45:10|14794.52|14714.52|14794.73|14714.73|14794.76|14714.76|14794.34|14714.34|9
1723891520000|2024-08-17 10:45:20|14794.81|14714.81|14794.44|14714.44|14794.9|14714.9|14794.43|14714.43|9
1723891530000|2024-08-17 10:45:30|14794.24|14714.24|14791.74|14711.74|14794.24|14714.24|14791.74|14711.74|10
1723891540000|2024-08-17 10:45:40|14792.14|14712.14|14792.35|14712.35|14792.54|14712.54|14792.14|14712.14|7
1723891550000|2024-08-17 10:45:50|14792.49|14712.49|14791.04|14711.04|14792.49|14712.49|14790.91|14710.91|9
1723891560000|2024-08-17 10:46:00|14791.08|14711.08|14790.69|14710.69|14791.08|14711.08|14789.51|14709.51|10
1723891570000|2024-08-17 10:46:10|14790.91|14710.91|14789.09|14709.09|14790.91|14710.91|14789.09|14709.09|10
1723891580000|2024-08-17 10:46:20|14788.58|14708.58|14789.74|14709.74|14789.83|14709.83|14788.27|14708.27|10
1723891590000|2024-08-17 10:46:30|14789.81|14709.81|14790.3|14710.3|14790.36|14710.36|14789.77|14709.77|10
1723891600000|2024-08-17 10:46:40|14790.34|14710.34|14790.28|14710.28|14791.42|14711.42|14790.28|14710.28|10
1723891610000|2024-08-17 10:46:50|14789.95|14709.95|14789.17|14709.17|14789.95|14709.95|14789.17|14709.17|10
1723891620000|2024-08-17 10:47:00|14789.02|14709.02|14789.8|14709.8|14789.8|14709.8|14788.74|14708.74|9
1723891630000|2024-08-17 10:47:10|14789.79|14709.79|14791.8|14711.8|14791.8|14711.8|14789.79|14709.79|10
1723891640000|2024-08-17 10:47:20|14791.92|14711.92|14792.78|14712.78|14792.78|14712.78|14791.92|14711.92|7
1723891650000|2024-08-17 10:47:30|14792.76|14712.76|14793.11|14713.11|14793.11|14713.11|14792.73|14712.73|8
1723891660000|2024-08-17 10:47:40|14793.15|14713.15|14793.69|14713.69|14793.69|14713.69|14793.15|14713.15|8
1723891670000|2024-08-17 10:47:50|14793.73|14713.73|14792.22|14712.22|14793.73|14713.73|14792.22|14712.22|10
1723891680000|2024-08-17 10:48:00|14792.09|14712.09|14790.66|14710.66|14792.09|14712.09|14790.66|14710.66|10
1723891690000|2024-08-17 10:48:10|14790.62|14710.62|14789.51|14709.51|14790.62|14710.62|14789.51|14709.51|10
1723891700000|2024-08-17 10:48:20|14789.48|14709.48|14788.87|14708.87|14789.48|14709.48|14788.56|14708.56|10
1723891710000|2024-08-17 10:48:30|14789.05|14709.05|14789.09|14709.09|14789.42|14709.42|14789.05|14709.05|10
1723891720000|2024-08-17 10:48:40|14788.98|14708.98|14788.48|14708.48|14788.98|14708.98|14788.48|14708.48|9
1723891730000|2024-08-17 10:48:50|14788.24|14708.24|14787.89|14707.89|14788.24|14708.24|14787.8|14707.8|9
1723891740000|2024-08-17 10:49:00|14787.66|14707.66|14785.81|14705.81|14787.66|14707.66|14785.35|14705.35|10
1723891750000|2024-08-17 10:49:10|14786.2|14706.2|14785.92|14705.92|14786.4|14706.4|14785.92|14705.92|8
1723891760000|2024-08-17 10:49:20|14785.74|14705.74|14783.88|14703.88|14785.74|14705.74|14783.88|14703.88|10
1723891770000|2024-08-17 10:49:30|14783.72|14703.72|14783.98|14703.98|14783.98|14703.98|14783.59|14703.59|10
1723891780000|2024-08-17 10:49:40|14784.01|14704.01|14782.55|14702.55|14784.21|14704.21|14782.55|14702.55|10
1723891790000|2024-08-17 10:49:50|14782.33|14702.33|14782.71|14702.71|14783.62|14703.62|14782.07|14702.07|10
1723891800000|2024-08-17 10:50:00|14782.64|14702.64|14783.4|14703.4|14783.44|14703.44|14782.64|14702.64|8
1723891810000|2024-08-17 10:50:10|14783.72|14703.72|14783.88|14703.88|14783.93|14703.93|14783.68|14703.68|10
1723891820000|2024-08-17 10:50:20|14784.34|14704.34|14785.06|14705.06|14785.1|14705.1|14784.34|14704.34|10
1723891830000|2024-08-17 10:50:30|14785.09|14705.09|14784.95|14704.95|14785.09|14705.09|14784.71|14704.71|9
1723891840000|2024-08-17 10:50:40|14784.93|14704.93|14785.62|14705.62|14785.62|14705.62|14784.91|14704.91|9
1723891850000|2024-08-17 10:50:50|14785.66|14705.66|14786.07|14706.07|14786.13|14706.13|14785.66|14705.66|10
1723891860000|2024-08-17 10:51:00|14786.06|14706.06|14787.16|14707.16|14787.16|14707.16|14786.06|14706.06|8
1723891870000|2024-08-17 10:51:10|14787.41|14707.41|14787.81|14707.81|14787.99|14707.99|14787.41|14707.41|10
1723891880000|2024-08-17 10:51:20|14787.82|14707.82|14787.41|14707.41|14787.82|14707.82|14786.97|14706.97|10
1723891890000|2024-08-17 10:51:30|14787.38|14707.38|14786.86|14706.86|14787.38|14707.38|14786.59|14706.59|10
1723891900000|2024-08-17 10:51:40|14786.88|14706.88|14787.75|14707.75|14787.75|14707.75|14786.78|14706.78|8
1723891910000|2024-08-17 10:51:50|14787.93|14707.93|14789.99|14709.99|14789.99|14709.99|14787.93|14707.93|10
1723891920000|2024-08-17 10:52:00|14790|14710|14789.06|14709.06|14790|14710|14789.06|14709.06|10
1723891930000|2024-08-17 10:52:10|14788.9|14708.9|14789.67|14709.67|14789.67|14709.67|14788.9|14708.9|8
1723891940000|2024-08-17 10:52:20|14789.72|14709.72|14788.8|14708.8|14789.74|14709.74|14788.8|14708.8|8
1723891950000|2024-08-17 10:52:30|14788.58|14708.58|14787.3|14707.3|14788.58|14708.58|14787.3|14707.3|10
1723891960000|2024-08-17 10:52:40|14787.33|14707.33|14787.33|14707.33|14787.52|14707.52|14787.07|14707.07|10
1723891970000|2024-08-17 10:52:50|14787.35|14707.35|14787.28|14707.28|14787.36|14707.36|14787.27|14707.27|8
1723891980000|2024-08-17 10:53:00|14787.42|14707.42|14787.58|14707.58|14787.58|14707.58|14787.42|14707.42|5
1723891990000|2024-08-17 10:53:10|14787.64|14707.64|14788.33|14708.33|14788.38|14708.38|14787.64|14707.64|10
1723892000000|2024-08-17 10:53:20|14788.12|14708.12|14787.5|14707.5|14788.13|14708.13|14787.5|14707.5|8
1723892010000|2024-08-17 10:53:30|14787.52|14707.52|14786.91|14706.91|14787.55|14707.55|14786.81|14706.81|10
1723892020000|2024-08-17 10:53:40|14786.89|14706.89|14786.34|14706.34|14786.89|14706.89|14786.33|14706.33|9
1723892030000|2024-08-17 10:53:50|14786.28|14706.28|14783.53|14703.53|14786.28|14706.28|14783.53|14703.53|8
1723892040000|2024-08-17 10:54:00|14783.57|14703.57|14785.15|14705.15|14785.28|14705.28|14783.46|14703.46|10
1723892050000|2024-08-17 10:54:10|14785.27|14705.27|14785.27|14705.27|14785.3|14705.3|14785.27|14705.27|6
1723892060000|2024-08-17 10:54:20|14785.28|14705.28|14784.95|14704.95|14785.28|14705.28|14784.82|14704.82|8
1723892070000|2024-08-17 10:54:30|14785.17|14705.17|14784.3|14704.3|14785.58|14705.58|14784.3|14704.3|10
1723892080000|2024-08-17 10:54:40|14783.84|14703.84|14783.93|14703.93|14783.94|14703.94|14783.5|14703.5|8
1723892090000|2024-08-17 10:54:50|14784.24|14704.24|14783.84|14703.84|14784.24|14704.24|14783.63|14703.63|10
1723892100000|2024-08-17 10:55:00|14783.87|14703.87|14788.19|14708.19|14788.19|14708.19|14783.87|14703.87|10
1723892110000|2024-08-17 10:55:10|14788.28|14708.28|14787.52|14707.52|14788.43|14708.43|14787.52|14707.52|10
1723892120000|2024-08-17 10:55:20|14787.45|14707.45|14785.99|14705.99|14787.45|14707.45|14785.99|14705.99|9
1723892130000|2024-08-17 10:55:30|14785.86|14705.86|14784.94|14704.94|14785.86|14705.86|14784.93|14704.93|10
1723892140000|2024-08-17 10:55:40|14784.95|14704.95|14783.96|14703.96|14784.95|14704.95|14783.96|14703.96|9
1723892150000|2024-08-17 10:55:50|14783.88|14703.88|14783.6|14703.6|14784.26|14704.26|14783.6|14703.6|9
1723892160000|2024-08-17 10:56:00|14783.59|14703.59|14782.04|14702.04|14783.67|14703.67|14782.04|14702.04|8
1723892170000|2024-08-17 10:56:10|14781.72|14701.72|14781.93|14701.93|14782.11|14702.11|14781.51|14701.51|10
1723892180000|2024-08-17 10:56:20|14781.94|14701.94|14781.31|14701.31|14781.97|14701.97|14781.31|14701.31|9
1723892190000|2024-08-17 10:56:30|14781.23|14701.23|14781.41|14701.41|14781.41|14701.41|14780.88|14700.88|10
1723892200000|2024-08-17 10:56:40|14781.44|14701.44|14781.07|14701.07|14781.69|14701.69|14781.07|14701.07|10
1723892210000|2024-08-17 10:56:50|14781.05|14701.05|14781.23|14701.23|14781.23|14701.23|14780.99|14700.99|9
1723892220000|2024-08-17 10:57:00|14781.42|14701.42|14781.08|14701.08|14781.51|14701.51|14781.08|14701.08|10
1723892230000|2024-08-17 10:57:10|14780.44|14700.44|14776.02|14696.02|14780.44|14700.44|14776.02|14696.02|10
1723892240000|2024-08-17 10:57:20|14775.89|14695.89|14774.75|14694.75|14775.89|14695.89|14774.75|14694.75|9
1723892250000|2024-08-17 10:57:30|14774.88|14694.88|14774.8|14694.8|14775.16|14695.16|14774.68|14694.68|10
1723892260000|2024-08-17 10:57:40|14774.73|14694.73|14773.9|14693.9|14774.76|14694.76|14773.7|14693.7|10
1723892270000|2024-08-17 10:57:50|14773.91|14693.91|14775.76|14695.76|14775.76|14695.76|14773.91|14693.91|8
1723892280000|2024-08-17 10:58:00|14776.07|14696.07|14775.6|14695.6|14776.37|14696.37|14775.5|14695.5|9
1723892290000|2024-08-17 10:58:10|14775.79|14695.79|14775.7|14695.7|14775.8|14695.8|14775.66|14695.66|8
1723892300000|2024-08-17 10:58:20|14775.72|14695.72|14773.86|14693.86|14775.72|14695.72|14773.86|14693.86|10
1723892310000|2024-08-17 10:58:30|14773.84|14693.84|14773.72|14693.72|14774.11|14694.11|14773.72|14693.72|9
1723892320000|2024-08-17 10:58:40|14773.65|14693.65|14774.13|14694.13|14774.39|14694.39|14773.61|14693.61|10
1723892330000|2024-08-17 10:58:50|14774.11|14694.11|14772.34|14692.34|14774.11|14694.11|14772.34|14692.34|10
1723892340000|2024-08-17 10:59:00|14771.66|14691.66|14772.16|14692.16|14772.16|14692.16|14771.28|14691.28|10
1723892350000|2024-08-17 10:59:10|14772.27|14692.27|14775.87|14695.87|14775.87|14695.87|14772.27|14692.27|10
1723892360000|2024-08-17 10:59:20|14776.14|14696.14|14778.25|14698.25|14778.25|14698.25|14776.14|14696.14|10
1723892370000|2024-08-17 10:59:30|14778.27|14698.27|14778.95|14698.95|14778.95|14698.95|14778.22|14698.22|8
1723892380000|2024-08-17 10:59:40|14778.92|14698.92|14778.23|14698.23|14779.08|14699.08|14778.23|14698.23|10
1723892390000|2024-08-17 10:59:50|14777.92|14697.92|14776.46|14696.46|14777.92|14697.92|14776.46|14696.46|5
1723892400000|2024-08-17 11:00:00|14776.52|14696.52|14774.37|14694.37|14776.71|14696.71|14774.37|14694.37|10
1723892410000|2024-08-17 11:00:10|14774.39|14694.39|14773.1|14693.1|14774.71|14694.71|14773.1|14693.1|9
1723892420000|2024-08-17 11:00:20|14773.03|14693.03|14772.65|14692.65|14773.03|14693.03|14772.36|14692.36|9
1723892430000|2024-08-17 11:00:30|14772.6|14692.6|14771.09|14691.09|14772.67|14692.67|14771.09|14691.09|10
1723892440000|2024-08-17 11:00:40|14770.86|14690.86|14771.7|14691.7|14771.77|14691.77|14770.71|14690.71|10
1723892450000|2024-08-17 11:00:50|14771.68|14691.68|14772.86|14692.86|14772.86|14692.86|14771.68|14691.68|9
1723892460000|2024-08-17 11:01:00|14772.72|14692.72|14771.84|14691.84|14772.72|14692.72|14771.84|14691.84|10
1723892470000|2024-08-17 11:01:10|14771.67|14691.67|14772.5|14692.5|14772.5|14692.5|14771.41|14691.41|9
1723892480000|2024-08-17 11:01:20|14772.57|14692.57|14774.4|14694.4|14774.4|14694.4|14772.28|14692.28|10
1723892490000|2024-08-17 11:01:30|14774.5|14694.5|14774.56|14694.56|14774.6|14694.6|14774.5|14694.5|7
1723892500000|2024-08-17 11:01:40|14774.55|14694.55|14773.77|14693.77|14774.64|14694.64|14773.77|14693.77|10
1723892510000|2024-08-17 11:01:50|14773.58|14693.58|14771.82|14691.82|14773.58|14693.58|14771.82|14691.82|10
1723892520000|2024-08-17 11:02:00|14771.8|14691.8|14771.07|14691.07|14771.8|14691.8|14771.05|14691.05|8
1723892530000|2024-08-17 11:02:10|14769.96|14689.96|14769.41|14689.41|14770.07|14690.07|14769.34|14689.34|10
1723892540000|2024-08-17 11:02:20|14769.3|14689.3|14768.56|14688.56|14769.4|14689.4|14768.21|14688.21|10
1723892550000|2024-08-17 11:02:30|14768.72|14688.72|14768.88|14688.88|14769.58|14689.58|14768.72|14688.72|9
1723892560000|2024-08-17 11:02:40|14768.72|14688.72|14773.81|14693.81|14775.8|14695.8|14768.72|14688.72|10
1723892570000|2024-08-17 11:02:50|14773.62|14693.62|14772.34|14692.34|14773.62|14693.62|14772.08|14692.08|10
1723892580000|2024-08-17 11:03:00|14772.28|14692.28|14771.52|14691.52|14772.48|14692.48|14770.93|14690.93|9
1723892590000|2024-08-17 11:03:10|14771.23|14691.23|14771.48|14691.48|14771.65|14691.65|14771.13|14691.13|9
1723892600000|2024-08-17 11:03:20|14771.62|14691.62|14772.35|14692.35|14772.38|14692.38|14771.62|14691.62|9
1723892610000|2024-08-17 11:03:30|14772.29|14692.29|14771.91|14691.91|14772.3|14692.3|14771.91|14691.91|8
1723892620000|2024-08-17 11:03:40|14771.86|14691.86|14770.37|14690.37|14771.86|14691.86|14770.37|14690.37|10
1723892630000|2024-08-17 11:03:50|14770.39|14690.39|14770.25|14690.25|14770.47|14690.47|14770.09|14690.09|8
1723892640000|2024-08-17 11:04:00|14770.6|14690.6|14769.84|14689.84|14770.83|14690.83|14769.84|14689.84|9
1723892650000|2024-08-17 11:04:10|14769.7|14689.7|14769.87|14689.87|14769.98|14689.98|14769.55|14689.55|9
1723892660000|2024-08-17 11:04:20|14769.64|14689.64|14768.5|14688.5|14769.64|14689.64|14768.5|14688.5|10
1723892670000|2024-08-17 11:04:30|14768.21|14688.21|14769.54|14689.54|14769.56|14689.56|14768.21|14688.21|10
1723892680000|2024-08-17 11:04:40|14769.8|14689.8|14763.93|14683.93|14770.63|14690.63|14763.21|14683.21|10
1723892690000|2024-08-17 11:04:50|14764.44|14684.44|14765.39|14685.39|14765.39|14685.39|14764.44|14684.44|10
1723892700000|2024-08-17 11:05:00|14765.65|14685.65|14765.36|14685.36|14765.65|14685.65|14765.22|14685.22|10
1723892710000|2024-08-17 11:05:10|14765.35|14685.35|14767.25|14687.25|14767.25|14687.25|14765.35|14685.35|7
1723892720000|2024-08-17 11:05:20|14767.84|14687.84|14769.93|14689.93|14769.93|14689.93|14767.84|14687.84|8
1723892730000|2024-08-17 11:05:30|14770.07|14690.07|14771.79|14691.79|14771.79|14691.79|14770.07|14690.07|9
1723892740000|2024-08-17 11:05:40|14771.96|14691.96|14777.91|14697.91|14777.91|14697.91|14771.83|14691.83|10
1723892750000|2024-08-17 11:05:50|14778.76|14698.76|14782.79|14702.79|14783.3|14703.3|14778.76|14698.76|10
1723892760000|2024-08-17 11:06:00|14783.21|14703.21|14784.01|14704.01|14784.01|14704.01|14783.11|14703.11|10
1723892770000|2024-08-17 11:06:10|14784.64|14704.64|14785.74|14705.74|14785.74|14705.74|14784.64|14704.64|9
1723892780000|2024-08-17 11:06:20|14785.55|14705.55|14785.25|14705.25|14785.55|14705.55|14785.09|14705.09|10
1723892790000|2024-08-17 11:06:30|14785.44|14705.44|14784.81|14704.81|14785.48|14705.48|14784.81|14704.81|9
1723892800000|2024-08-17 11:06:40|14784.65|14704.65|14783.81|14703.81|14784.67|14704.67|14783.81|14703.81|10
1723892810000|2024-08-17 11:06:50|14783.87|14703.87|14784.02|14704.02|14784.69|14704.69|14783.87|14703.87|10
1723892820000|2024-08-17 11:07:00|14784.06|14704.06|14785.19|14705.19|14785.19|14705.19|14783.71|14703.71|10
1723892830000|2024-08-17 11:07:10|14785.2|14705.2|14786.3|14706.3|14786.34|14706.34|14785.2|14705.2|10
1723892840000|2024-08-17 11:07:20|14786.24|14706.24|14787.31|14707.31|14787.31|14707.31|14786.23|14706.23|9
1723892850000|2024-08-17 11:07:30|14787.34|14707.34|14786.63|14706.63|14787.36|14707.36|14786.63|14706.63|7
1723892860000|2024-08-17 11:07:40|14786.23|14706.23|14784.37|14704.37|14786.23|14706.23|14784.37|14704.37|10
1723892870000|2024-08-17 11:07:50|14783.63|14703.63|14783.31|14703.31|14783.63|14703.63|14783.28|14703.28|7
1723892880000|2024-08-17 11:08:00|14783.37|14703.37|14783.57|14703.57|14783.57|14703.57|14783.26|14703.26|8
1723892890000|2024-08-17 11:08:10|14783.55|14703.55|14784.03|14704.03|14784.17|14704.17|14783.54|14703.54|8
1723892900000|2024-08-17 11:08:20|14783.99|14703.99|14784.64|14704.64|14784.75|14704.75|14783.95|14703.95|10
1723892910000|2024-08-17 11:08:30|14784.61|14704.61|14783.81|14703.81|14784.62|14704.62|14783.81|14703.81|10
1723892920000|2024-08-17 11:08:40|14783.79|14703.79|14783.98|14703.98|14783.98|14703.98|14783.48|14703.48|8
1723892930000|2024-08-17 11:08:50|14784|14704|14784.56|14704.56|14784.56|14704.56|14784|14704|9
1723892940000|2024-08-17 11:09:00|14784.64|14704.64|14785.35|14705.35|14785.35|14705.35|14784.64|14704.64|10
1723892950000|2024-08-17 11:09:10|14787.14|14707.14|14789.31|14709.31|14789.36|14709.36|14787.14|14707.14|8
1723892960000|2024-08-17 11:09:20|14789.32|14709.32|14789.18|14709.18|14789.36|14709.36|14789.18|14709.18|5
1723892970000|2024-08-17 11:09:30|14789.19|14709.19|14789.66|14709.66|14789.78|14709.78|14789.19|14709.19|8
1723892980000|2024-08-17 11:09:40|14789.67|14709.67|14788.53|14708.53|14789.67|14709.67|14788.45|14708.45|10
1723892990000|2024-08-17 11:09:50|14788.54|14708.54|14788.62|14708.62|14788.96|14708.96|14788.54|14708.54|10
1723893000000|2024-08-17 11:10:00|14788.51|14708.51|14789.99|14709.99|14790.23|14710.23|14788.2|14708.2|9
1723893010000|2024-08-17 11:10:10|14790.01|14710.01|14793.11|14713.11|14793.11|14713.11|14790.01|14710.01|10
1723893020000|2024-08-17 11:10:20|14793.16|14713.16|14792.78|14712.78|14793.25|14713.25|14792.78|14712.78|9
1723893030000|2024-08-17 11:10:30|14792.82|14712.82|14792.52|14712.52|14792.83|14712.83|14792.5|14712.5|9
1723893040000|2024-08-17 11:10:40|14792.37|14712.37|14794.21|14714.21|14794.21|14714.21|14792.17|14712.17|10
1723893050000|2024-08-17 11:10:50|14794.15|14714.15|14795.17|14715.17|14795.19|14715.19|14794.15|14714.15|10
1723893060000|2024-08-17 11:11:00|14794.94|14714.94|14794.52|14714.52|14794.94|14714.94|14794.43|14714.43|9
1723893070000|2024-08-17 11:11:10|14794.14|14714.14|14792.29|14712.29|14794.14|14714.14|14792.22|14712.22|10
1723893080000|2024-08-17 11:11:20|14792.27|14712.27|14790.52|14710.52|14792.27|14712.27|14790.52|14710.52|9
1723893090000|2024-08-17 11:11:30|14790.23|14710.23|14789.57|14709.57|14790.23|14710.23|14789.57|14709.57|8
1723893100000|2024-08-17 11:11:40|14789.35|14709.35|14789.33|14709.33|14789.35|14709.35|14789.14|14709.14|10
1723893110000|2024-08-17 11:11:50|14789.34|14709.34|14789.33|14709.33|14789.38|14709.38|14789.14|14709.14|10
1723893120000|2024-08-17 11:12:00|14789.34|14709.34|14790.06|14710.06|14790.06|14710.06|14789.34|14709.34|8
1723893130000|2024-08-17 11:12:10|14790.17|14710.17|14790.6|14710.6|14790.6|14710.6|14790.05|14710.05|10
1723893140000|2024-08-17 11:12:20|14790.77|14710.77|14791.68|14711.68|14791.68|14711.68|14790.77|14710.77|10
1723893150000|2024-08-17 11:12:30|14791.65|14711.65|14791.59|14711.59|14791.65|14711.65|14791.59|14711.59|5
1723893160000|2024-08-17 11:12:40|14791.78|14711.78|14791.93|14711.93|14792.05|14712.05|14791.78|14711.78|10
1723893170000|2024-08-17 11:12:50|14791.91|14711.91|14792.27|14712.27|14792.27|14712.27|14791.8|14711.8|9
1723893180000|2024-08-17 11:13:00|14792.45|14712.45|14793.48|14713.48|14793.48|14713.48|14792.43|14712.43|10
1723893190000|2024-08-17 11:13:10|14793.6|14713.6|14795.86|14715.86|14795.86|14715.86|14793.6|14713.6|9
1723893200000|2024-08-17 11:13:20|14796.28|14716.28|14797.84|14717.84|14797.84|14717.84|14796.28|14716.28|9
1723893210000|2024-08-17 11:13:30|14797.85|14717.85|14798.02|14718.02|14798.02|14718.02|14797.46|14717.46|9
1723893220000|2024-08-17 11:13:40|14797.99|14717.99|14797.55|14717.55|14798.31|14718.31|14797.55|14717.55|9
1723893230000|2024-08-17 11:13:50|14798.21|14718.21|14796.83|14716.83|14798.34|14718.34|14795.89|14715.89|10
1723893240000|2024-08-17 11:14:00|14796.86|14716.86|14796.91|14716.91|14797.03|14717.03|14796.58|14716.58|9
1723893250000|2024-08-17 11:14:10|14796.79|14716.79|14796.12|14716.12|14796.79|14716.79|14795.88|14715.88|6
1723893260000|2024-08-17 11:14:20|14796.16|14716.16|14794.59|14714.59|14796.16|14716.16|14794.42|14714.42|10
1723893270000|2024-08-17 11:14:30|14794.29|14714.29|14794.47|14714.47|14794.49|14714.49|14794.29|14714.29|8
1723893280000|2024-08-17 11:14:40|14794.54|14714.54|14794.62|14714.62|14794.68|14714.68|14794.43|14714.43|9
1723893290000|2024-08-17 11:14:50|14794.42|14714.42|14793.12|14713.12|14794.42|14714.42|14793.12|14713.12|10
1723893300000|2024-08-17 11:15:00|14793.23|14713.23|14793.16|14713.16|14793.52|14713.52|14793.01|14713.01|10
1723893310000|2024-08-17 11:15:10|14792.94|14712.94|14793.68|14713.68|14793.68|14713.68|14792.76|14712.76|10
1723893320000|2024-08-17 11:15:20|14794.08|14714.08|14794.8|14714.8|14794.8|14714.8|14794.08|14714.08|7
1723893330000|2024-08-17 11:15:30|14794.86|14714.86|14794.76|14714.76|14795.01|14715.01|14794.58|14714.58|9
1723893340000|2024-08-17 11:15:40|14794.5|14714.5|14791.44|14711.44|14794.5|14714.5|14791.44|14711.44|9
1723893350000|2024-08-17 11:15:50|14791.19|14711.19|14790.02|14710.02|14791.19|14711.19|14790.02|14710.02|10
1723893360000|2024-08-17 11:16:00|14790.06|14710.06|14788.86|14708.86|14790.06|14710.06|14788.86|14708.86|8
1723893370000|2024-08-17 11:16:10|14789.01|14709.01|14789.03|14709.03|14789.23|14709.23|14788.63|14708.63|8
1723893380000|2024-08-17 11:16:20|14788.94|14708.94|14790.02|14710.02|14790.02|14710.02|14788.94|14708.94|10
1723893390000|2024-08-17 11:16:30|14790.09|14710.09|14789.43|14709.43|14790.09|14710.09|14789.43|14709.43|10
1723893400000|2024-08-17 11:16:40|14789.42|14709.42|14787.72|14707.72|14789.42|14709.42|14787.72|14707.72|9
1723893410000|2024-08-17 11:16:50|14787.63|14707.63|14787.39|14707.39|14787.63|14707.63|14787.36|14707.36|10
1723893420000|2024-08-17 11:17:00|14787.42|14707.42|14787.05|14707.05|14787.54|14707.54|14787.05|14707.05|10
1723893430000|2024-08-17 11:17:10|14787.02|14707.02|14786.21|14706.21|14787.02|14707.02|14786.21|14706.21|9
1723893440000|2024-08-17 11:17:20|14786.16|14706.16|14785.54|14705.54|14786.16|14706.16|14785.54|14705.54|10
1723893450000|2024-08-17 11:17:30|14785.5|14705.5|14785.32|14705.32|14785.5|14705.5|14784.91|14704.91|8
1723893460000|2024-08-17 11:17:40|14785.38|14705.38|14784.99|14704.99|14785.4|14705.4|14784.99|14704.99|8
1723893470000|2024-08-17 11:17:50|14785.06|14705.06|14785.16|14705.16|14785.16|14705.16|14785.01|14705.01|5
1723893480000|2024-08-17 11:18:00|14785.15|14705.15|14784.79|14704.79|14785.2|14705.2|14784.79|14704.79|6
1723893490000|2024-08-17 11:18:10|14784.75|14704.75|14784.61|14704.61|14784.75|14704.75|14784.61|14704.61|8
1723893500000|2024-08-17 11:18:20|14784.64|14704.64|14784.39|14704.39|14784.64|14704.64|14784.35|14704.35|10
1723893510000|2024-08-17 11:18:30|14784.37|14704.37|14784.87|14704.87|14784.88|14704.88|14784.37|14704.37|9
1723893520000|2024-08-17 11:18:40|14784.88|14704.88|14787.27|14707.27|14787.27|14707.27|14784.88|14704.88|9
1723893530000|2024-08-17 11:18:50|14787.31|14707.31|14788.28|14708.28|14788.28|14708.28|14787.31|14707.31|10
1723893540000|2024-08-17 11:19:00|14788.27|14708.27|14790.11|14710.11|14790.11|14710.11|14788.27|14708.27|10
1723893550000|2024-08-17 11:19:10|14790.16|14710.16|14790.37|14710.37|14790.59|14710.59|14790.16|14710.16|10
1723893560000|2024-08-17 11:19:20|14790.51|14710.51|14793.89|14713.89|14793.89|14713.89|14790.49|14710.49|9
1723893570000|2024-08-17 11:19:30|14794.11|14714.11|14792.61|14712.61|14794.16|14714.16|14792.61|14712.61|8
1723893580000|2024-08-17 11:19:40|14792.7|14712.7|14792.68|14712.68|14792.7|14712.7|14792.64|14712.64|8
1723893590000|2024-08-17 11:19:50|14792.84|14712.84|14793.45|14713.45|14793.45|14713.45|14792.84|14712.84|7
1723893600000|2024-08-17 11:20:00|14793.29|14713.29|14793.19|14713.19|14793.91|14713.91|14793.19|14713.19|10
1723893610000|2024-08-17 11:20:10|14792.9|14712.9|14792.81|14712.81|14792.9|14712.9|14792.76|14712.76|8
1723893620000|2024-08-17 11:20:20|14792.85|14712.85|14792.24|14712.24|14792.85|14712.85|14792.05|14712.05|9
1723893630000|2024-08-17 11:20:30|14793.14|14713.14|14793.77|14713.77|14793.77|14713.77|14793|14713|10
1723893640000|2024-08-17 11:20:40|14793.91|14713.91|14792.32|14712.32|14793.94|14713.94|14792.14|14712.14|8
1723893650000|2024-08-17 11:20:50|14792.34|14712.34|14792.27|14712.27|14792.72|14712.72|14792.27|14712.27|10
1723893660000|2024-08-17 11:21:00|14792.25|14712.25|14790.35|14710.35|14792.4|14712.4|14790.35|14710.35|10
1723893670000|2024-08-17 11:21:10|14789.91|14709.91|14787.9|14707.9|14789.91|14709.91|14787.9|14707.9|10
1723893680000|2024-08-17 11:21:20|14787.88|14707.88|14787.27|14707.27|14787.88|14707.88|14787.27|14707.27|8
1723893690000|2024-08-17 11:21:30|14787.38|14707.38|14788.39|14708.39|14788.39|14708.39|14787.05|14707.05|8
1723893700000|2024-08-17 11:21:40|14788.47|14708.47|14791.44|14711.44|14791.44|14711.44|14788.47|14708.47|10
1723893710000|2024-08-17 11:21:50|14791.5|14711.5|14792.7|14712.7|14792.7|14712.7|14791.5|14711.5|10
1723893720000|2024-08-17 11:22:00|14792.73|14712.73|14793.47|14713.47|14793.47|14713.47|14792.73|14712.73|9
1723893730000|2024-08-17 11:22:10|14793.49|14713.49|14794.78|14714.78|14794.78|14714.78|14793.49|14713.49|8
1723893740000|2024-08-17 11:22:20|14794.89|14714.89|14794.03|14714.03|14794.89|14714.89|14794.03|14714.03|10
1723893750000|2024-08-17 11:22:30|14794.01|14714.01|14793.86|14713.86|14794.04|14714.04|14793.86|14713.86|6
1723893760000|2024-08-17 11:22:40|14793.91|14713.91|14795.3|14715.3|14795.3|14715.3|14793.91|14713.91|10
1723893770000|2024-08-17 11:22:50|14794.92|14714.92|14795.18|14715.18|14795.18|14715.18|14794.62|14714.62|9
1723893780000|2024-08-17 11:23:00|14795.19|14715.19|14795.4|14715.4|14795.45|14715.45|14795.04|14715.04|8
1723893790000|2024-08-17 11:23:10|14795.41|14715.41|14795.88|14715.88|14795.88|14715.88|14795.2|14715.2|10
1723893800000|2024-08-17 11:23:20|14795.89|14715.89|14796.77|14716.77|14796.79|14716.79|14795.89|14715.89|8
1723893810000|2024-08-17 11:23:30|14796.01|14716.01|14795.97|14715.97|14796.04|14716.04|14795.86|14715.86|9
1723893820000|2024-08-17 11:23:40|14795.98|14715.98|14795.85|14715.85|14795.98|14715.98|14795.76|14715.76|8
1723893830000|2024-08-17 11:23:50|14796.71|14716.71|14797.99|14717.99|14798.1|14718.1|14796.63|14716.63|9
1723893840000|2024-08-17 11:24:00|14798.16|14718.16|14797.51|14717.51|14798.16|14718.16|14797.51|14717.51|8
1723893850000|2024-08-17 11:24:10|14797.37|14717.37|14798.51|14718.51|14798.51|14718.51|14797.37|14717.37|8
1723893860000|2024-08-17 11:24:20|14798.52|14718.52|14797.96|14717.96|14799.59|14719.59|14797.96|14717.96|8
1723893870000|2024-08-17 11:24:30|14797.66|14717.66|14801.07|14721.07|14801.07|14721.07|14797.51|14717.51|10
1723893880000|2024-08-17 11:24:40|14801.19|14721.19|14801.23|14721.23|14801.23|14721.23|14800.9|14720.9|9
1723893890000|2024-08-17 11:24:50|14801.22|14721.22|14801.73|14721.73|14801.81|14721.81|14801.22|14721.22|8
1723893900000|2024-08-17 11:25:00|14801.57|14721.57|14801.58|14721.58|14801.85|14721.85|14801.27|14721.27|6
1723893910000|2024-08-17 11:25:10|14801.31|14721.31|14801.02|14721.02|14801.35|14721.35|14800.58|14720.58|10
1723893920000|2024-08-17 11:25:20|14801.71|14721.71|14804|14724|14804|14724|14801.71|14721.71|8
1723893930000|2024-08-17 11:25:30|14804.23|14724.23|14804.77|14724.77|14804.77|14724.77|14804.23|14724.23|9
1723893940000|2024-08-17 11:25:40|14804.74|14724.74|14806.36|14726.36|14806.36|14726.36|14804.74|14724.74|10
1723893950000|2024-08-17 11:25:50|14806.42|14726.42|14806.52|14726.52|14806.52|14726.52|14805.28|14725.28|10
1723893960000|2024-08-17 11:26:00|14806.62|14726.62|14807.26|14727.26|14807.53|14727.53|14806.62|14726.62|8
1723893970000|2024-08-17 11:26:10|14807.49|14727.49|14809.61|14729.61|14809.61|14729.61|14807.49|14727.49|10
1723893980000|2024-08-17 11:26:20|14809.24|14729.24|14807.27|14727.27|14809.24|14729.24|14807.27|14727.27|10
1723893990000|2024-08-17 11:26:30|14807.23|14727.23|14806.55|14726.55|14807.23|14727.23|14806.55|14726.55|10
1723894000000|2024-08-17 11:26:40|14806.51|14726.51|14806.8|14726.8|14806.84|14726.84|14806.51|14726.51|8
1723894010000|2024-08-17 11:26:50|14806.82|14726.82|14804.77|14724.77|14806.82|14726.82|14804.77|14724.77|10
1723894020000|2024-08-17 11:27:00|14804.84|14724.84|14806.53|14726.53|14806.53|14726.53|14804.77|14724.77|9
1723894030000|2024-08-17 11:27:10|14807.67|14727.67|14808.27|14728.27|14808.36|14728.36|14807.67|14727.67|10
1723894040000|2024-08-17 11:27:20|14808.3|14728.3|14808.04|14728.04|14809.52|14729.52|14807.94|14727.94|10
1723894050000|2024-08-17 11:27:30|14807.93|14727.93|14807.55|14727.55|14807.93|14727.93|14807.55|14727.55|9
1723894060000|2024-08-17 11:27:40|14807.54|14727.54|14807.18|14727.18|14807.54|14727.54|14807.09|14727.09|8
1723894070000|2024-08-17 11:27:50|14807.14|14727.14|14806.56|14726.56|14807.22|14727.22|14806.56|14726.56|7
1723894080000|2024-08-17 11:28:00|14806.58|14726.58|14808.19|14728.19|14808.19|14728.19|14806.58|14726.58|10
1723894090000|2024-08-17 11:28:10|14808.2|14728.2|14807.52|14727.52|14808.2|14728.2|14807.52|14727.52|10
1723894100000|2024-08-17 11:28:20|14807.44|14727.44|14807.45|14727.45|14807.45|14727.45|14807.29|14727.29|9
1723894110000|2024-08-17 11:28:30|14807.37|14727.37|14807.34|14727.34|14807.38|14727.38|14807.34|14727.34|7
1723894120000|2024-08-17 11:28:40|14807.35|14727.35|14807.12|14727.12|14807.35|14727.35|14807.12|14727.12|6
1723894130000|2024-08-17 11:28:50|14807.08|14727.08|14807.9|14727.9|14807.9|14727.9|14807.08|14727.08|8
1723894140000|2024-08-17 11:29:00|14807.84|14727.84|14808.38|14728.38|14808.38|14728.38|14807.79|14727.79|8
1723894150000|2024-08-17 11:29:10|14808.23|14728.23|14808.15|14728.15|14808.33|14728.33|14808.15|14728.15|4
1723894160000|2024-08-17 11:29:20|14808.2|14728.2|14807.75|14727.75|14808.2|14728.2|14807.75|14727.75|8
1723894170000|2024-08-17 11:29:30|14807.48|14727.48|14807.63|14727.63|14807.63|14727.63|14807.32|14727.32|5
1723894180000|2024-08-17 11:29:40|14807.8|14727.8|14807.77|14727.77|14807.81|14727.81|14807.51|14727.51|8
1723894190000|2024-08-17 11:29:50|14807.75|14727.75|14807.98|14727.98|14808.21|14728.21|14807.75|14727.75|8
1723894200000|2024-08-17 11:30:00|14808.11|14728.11|14808.5|14728.5|14808.52|14728.52|14808.03|14728.03|10
1723894210000|2024-08-17 11:30:10|14808.49|14728.49|14808.65|14728.65|14808.66|14728.66|14808.32|14728.32|10
1723894220000|2024-08-17 11:30:20|14808.7|14728.7|14807.79|14727.79|14808.79|14728.79|14807.79|14727.79|9
1723894230000|2024-08-17 11:30:30|14809.73|14729.73|14809.7|14729.7|14809.73|14729.73|14809.11|14729.11|9
1723894240000|2024-08-17 11:30:40|14809.49|14729.49|14809.95|14729.95|14809.99|14729.99|14809.49|14729.49|8
1723894250000|2024-08-17 11:30:50|14810.1|14730.1|14809.45|14729.45|14810.14|14730.14|14809.45|14729.45|10
1723894260000|2024-08-17 11:31:00|14809.44|14729.44|14809.53|14729.53|14809.53|14729.53|14809.3|14729.3|8
1723894270000|2024-08-17 11:31:10|14809.56|14729.56|14808.67|14728.67|14809.63|14729.63|14808.67|14728.67|9
1723894280000|2024-08-17 11:31:20|14808.59|14728.59|14808.46|14728.46|14808.59|14728.59|14807.98|14727.98|9
1723894290000|2024-08-17 11:31:30|14808.5|14728.5|14806.76|14726.76|14808.57|14728.57|14806.76|14726.76|9
1723894300000|2024-08-17 11:31:40|14806.54|14726.54|14805.19|14725.19|14806.54|14726.54|14805.19|14725.19|10
1723894310000|2024-08-17 11:31:50|14805.17|14725.17|14803.8|14723.8|14805.17|14725.17|14803.8|14723.8|8
1723894320000|2024-08-17 11:32:00|14803.59|14723.59|14802.41|14722.41|14803.84|14723.84|14802.41|14722.41|10
1723894330000|2024-08-17 11:32:10|14802.4|14722.4|14802.32|14722.32|14802.91|14722.91|14802.22|14722.22|9
1723894340000|2024-08-17 11:32:20|14802.31|14722.31|14801.37|14721.37|14802.31|14722.31|14801.37|14721.37|8
1723894350000|2024-08-17 11:32:30|14801.32|14721.32|14803.07|14723.07|14803.07|14723.07|14801.32|14721.32|10
1723894360000|2024-08-17 11:32:40|14803.09|14723.09|14804.4|14724.4|14804.47|14724.47|14803.09|14723.09|10
1723894370000|2024-08-17 11:32:50|14804.41|14724.41|14803.43|14723.43|14804.41|14724.41|14803.42|14723.42|9
1723894380000|2024-08-17 11:33:00|14803.41|14723.41|14798.2|14718.2|14803.41|14723.41|14798.2|14718.2|10
1723894390000|2024-08-17 11:33:10|14797.99|14717.99|14801.64|14721.64|14801.64|14721.64|14797.99|14717.99|10
1723894400000|2024-08-17 11:33:20|14801.77|14721.77|14800.13|14720.13|14801.77|14721.77|14800.13|14720.13|9
1723894410000|2024-08-17 11:33:30|14800.19|14720.19|14800.24|14720.24|14800.24|14720.24|14800.19|14720.19|5
1723894420000|2024-08-17 11:33:40|14800.27|14720.27|14802.86|14722.86|14802.86|14722.86|14800.27|14720.27|10
1723894430000|2024-08-17 11:33:50|14802.92|14722.92|14803.34|14723.34|14803.67|14723.67|14802.84|14722.84|9
1723894440000|2024-08-17 11:34:00|14803.17|14723.17|14804.52|14724.52|14804.52|14724.52|14803.17|14723.17|10
1723894450000|2024-08-17 11:34:10|14804.68|14724.68|14803.53|14723.53|14805.04|14725.04|14803.53|14723.53|10
1723894460000|2024-08-17 11:34:20|14803.51|14723.51|14803.5|14723.5|14803.54|14723.54|14803.31|14723.31|9
1723894470000|2024-08-17 11:34:30|14803.56|14723.56|14804.69|14724.69|14805.22|14725.22|14803.56|14723.56|9
1723894480000|2024-08-17 11:34:40|14804.66|14724.66|14804.42|14724.42|14805.13|14725.13|14804.39|14724.39|10
1723894490000|2024-08-17 11:34:50|14804.33|14724.33|14804.34|14724.34|14804.38|14724.38|14804.29|14724.29|7
1723894500000|2024-08-17 11:35:00|14804.28|14724.28|14804.49|14724.49|14804.5|14724.5|14804.28|14724.28|6
1723894510000|2024-08-17 11:35:10|14804.29|14724.29|14804.14|14724.14|14804.29|14724.29|14803.82|14723.82|10
1723894520000|2024-08-17 11:35:20|14803.43|14723.43|14802.44|14722.44|14803.43|14723.43|14802.44|14722.44|10
1723894530000|2024-08-17 11:35:30|14802.45|14722.45|14803.15|14723.15|14803.15|14723.15|14802.45|14722.45|9
1723894540000|2024-08-17 11:35:40|14803.06|14723.06|14802.96|14722.96|14803.23|14723.23|14802.83|14722.83|9
1723894550000|2024-08-17 11:35:50|14802.87|14722.87|14803.67|14723.67|14803.67|14723.67|14802.87|14722.87|9
1723894560000|2024-08-17 11:36:00|14804.64|14724.64|14805.47|14725.47|14805.52|14725.52|14804.64|14724.64|9
1723894570000|2024-08-17 11:36:10|14805.48|14725.48|14805.49|14725.49|14805.5|14725.5|14805.47|14725.47|6
1723894580000|2024-08-17 11:36:20|14805.41|14725.41|14803.9|14723.9|14805.54|14725.54|14803.9|14723.9|9
1723894590000|2024-08-17 11:36:30|14803.94|14723.94|14805.52|14725.52|14805.53|14725.53|14803.92|14723.92|10
1723894600000|2024-08-17 11:36:40|14805.6|14725.6|14805.16|14725.16|14805.6|14725.6|14805.16|14725.16|8
1723894610000|2024-08-17 11:36:50|14805.09|14725.09|14805.71|14725.71|14805.71|14725.71|14804.85|14724.85|7
1723894620000|2024-08-17 11:37:00|14805.79|14725.79|14806.85|14726.85|14806.96|14726.96|14805.79|14725.79|10
1723894630000|2024-08-17 11:37:10|14806.77|14726.77|14807.08|14727.08|14807.08|14727.08|14806.77|14726.77|10
1723894640000|2024-08-17 11:37:20|14807.44|14727.44|14807.64|14727.64|14807.64|14727.64|14807.18|14727.18|8
1723894650000|2024-08-17 11:37:30|14807.51|14727.51|14807.4|14727.4|14807.51|14727.51|14807.4|14727.4|3
1723894660000|2024-08-17 11:37:40|14807.38|14727.38|14806.41|14726.41|14807.64|14727.64|14806.38|14726.38|10
1723894670000|2024-08-17 11:37:50|14806.37|14726.37|14805.86|14725.86|14806.37|14726.37|14805.86|14725.86|8
1723894680000|2024-08-17 11:38:00|14805.72|14725.72|14804.42|14724.42|14805.72|14725.72|14804.42|14724.42|9
1723894690000|2024-08-17 11:38:10|14804.53|14724.53|14804.31|14724.31|14804.62|14724.62|14804.31|14724.31|8
1723894700000|2024-08-17 11:38:20|14803.27|14723.27|14803.82|14723.82|14804.03|14724.03|14803.27|14723.27|10
1723894710000|2024-08-17 11:38:30|14804.04|14724.04|14803.74|14723.74|14804.31|14724.31|14803.74|14723.74|10
1723894720000|2024-08-17 11:38:40|14803.7|14723.7|14801.88|14721.88|14803.7|14723.7|14801.88|14721.88|10
1723894730000|2024-08-17 11:38:50|14801.61|14721.61|14799.61|14719.61|14801.61|14721.61|14799.61|14719.61|10
1723894740000|2024-08-17 11:39:00|14799.51|14719.51|14800.58|14720.58|14800.58|14720.58|14799.3|14719.3|10
1723894750000|2024-08-17 11:39:10|14800.96|14720.96|14801.7|14721.7|14801.7|14721.7|14800.96|14720.96|10
1723894760000|2024-08-17 11:39:20|14801.73|14721.73|14802.16|14722.16|14802.16|14722.16|14801.73|14721.73|8
1723894770000|2024-08-17 11:39:30|14802.08|14722.08|14801.52|14721.52|14802.08|14722.08|14801.44|14721.44|9
1723894780000|2024-08-17 11:39:40|14801.49|14721.49|14801.41|14721.41|14801.52|14721.52|14801.4|14721.4|9
1723894790000|2024-08-17 11:39:50|14801.4|14721.4|14801.66|14721.66|14801.69|14721.69|14801.4|14721.4|6
1723894800000|2024-08-17 11:40:00|14801.72|14721.72|14802.34|14722.34|14802.9|14722.9|14801.72|14721.72|9
1723894810000|2024-08-17 11:40:10|14802.23|14722.23|14802.54|14722.54|14802.54|14722.54|14802.16|14722.16|8
1723894820000|2024-08-17 11:40:20|14802.59|14722.59|14802.47|14722.47|14802.59|14722.59|14802.47|14722.47|7
1723894830000|2024-08-17 11:40:30|14802.46|14722.46|14802.23|14722.23|14802.49|14722.49|14802.23|14722.23|4
1723894840000|2024-08-17 11:40:40|14802.35|14722.35|14801.24|14721.24|14802.35|14722.35|14801.24|14721.24|10
1723894850000|2024-08-17 11:40:50|14800.94|14720.94|14800.5|14720.5|14800.94|14720.94|14800.45|14720.45|9
1723894860000|2024-08-17 11:41:00|14800.29|14720.29|14802.97|14722.97|14802.97|14722.97|14800.29|14720.29|10
1723894870000|2024-08-17 11:41:10|14803.01|14723.01|14802.37|14722.37|14803.06|14723.06|14802.37|14722.37|9
1723894880000|2024-08-17 11:41:20|14802.33|14722.33|14804.76|14724.76|14804.76|14724.76|14802.32|14722.32|9
1723894890000|2024-08-17 11:41:30|14804.98|14724.98|14804.91|14724.91|14804.98|14724.98|14804.7|14724.7|9
1723894900000|2024-08-17 11:41:40|14804.99|14724.99|14805.04|14725.04|14805.05|14725.05|14804.99|14724.99|6
1723894910000|2024-08-17 11:41:50|14805.03|14725.03|14804.55|14724.55|14805.03|14725.03|14804.55|14724.55|7
1723894920000|2024-08-17 11:42:00|14804.5|14724.5|14803.44|14723.44|14804.5|14724.5|14802.66|14722.66|10
1723894930000|2024-08-17 11:42:10|14803.42|14723.42|14803.13|14723.13|14803.43|14723.43|14803.04|14723.04|10
1723894940000|2024-08-17 11:42:20|14803.08|14723.08|14801.8|14721.8|14803.08|14723.08|14801.8|14721.8|9
1723894950000|2024-08-17 11:42:30|14801.61|14721.61|14801.43|14721.43|14801.61|14721.61|14801.35|14721.35|10
1723894960000|2024-08-17 11:42:40|14800.49|14720.49|14799.59|14719.59|14800.49|14720.49|14799.59|14719.59|7
1723894970000|2024-08-17 11:42:50|14799.6|14719.6|14799.6|14719.6|14799.72|14719.72|14799.42|14719.42|9
1723894980000|2024-08-17 11:43:00|14799.29|14719.29|14799.99|14719.99|14799.99|14719.99|14798.78|14718.78|6
1723894990000|2024-08-17 11:43:10|14800.2|14720.2|14799.49|14719.49|14800.2|14720.2|14799.49|14719.49|9
1723895000000|2024-08-17 11:43:20|14799.02|14719.02|14797.85|14717.85|14799.02|14719.02|14797.83|14717.83|9
1723895010000|2024-08-17 11:43:30|14797.9|14717.9|14796.57|14716.57|14797.9|14717.9|14796.57|14716.57|10
1723895020000|2024-08-17 11:43:40|14796.43|14716.43|14794.44|14714.44|14796.43|14716.43|14794.44|14714.44|9
1723895030000|2024-08-17 11:43:50|14794.45|14714.45|14793.56|14713.56|14794.45|14714.45|14793.53|14713.53|7
1723895040000|2024-08-17 11:44:00|14793.52|14713.52|14792.68|14712.68|14793.52|14713.52|14792.68|14712.68|10
1723895050000|2024-08-17 11:44:10|14792.58|14712.58|14791.81|14711.81|14792.58|14712.58|14791.81|14711.81|9
1723895060000|2024-08-17 11:44:20|14791.79|14711.79|14791.3|14711.3|14791.79|14711.79|14791.3|14711.3|9
1723895070000|2024-08-17 11:44:30|14791.28|14711.28|14789.19|14709.19|14791.28|14711.28|14789.19|14709.19|10
1723895080000|2024-08-17 11:44:40|14789.18|14709.18|14787.63|14707.63|14789.18|14709.18|14787.63|14707.63|10
1723895090000|2024-08-17 11:44:50|14787.75|14707.75|14788.15|14708.15|14788.15|14708.15|14787.05|14707.05|9
1723895100000|2024-08-17 11:45:00|14788.29|14708.29|14789.24|14709.24|14789.24|14709.24|14787.84|14707.84|9
1723895110000|2024-08-17 11:45:10|14789.46|14709.46|14790.29|14710.29|14790.29|14710.29|14789.46|14709.46|9
1723895120000|2024-08-17 11:45:20|14790.28|14710.28|14790.83|14710.83|14790.83|14710.83|14790.28|14710.28|7
1723895130000|2024-08-17 11:45:30|14790.69|14710.69|14792.11|14712.11|14792.11|14712.11|14790.69|14710.69|10
1723895140000|2024-08-17 11:45:40|14791.87|14711.87|14792.14|14712.14|14792.14|14712.14|14791.7|14711.7|10
1723895150000|2024-08-17 11:45:50|14792.38|14712.38|14792.99|14712.99|14792.99|14712.99|14792.36|14712.36|7
1723895160000|2024-08-17 11:46:00|14793.42|14713.42|14794.31|14714.31|14794.31|14714.31|14793.42|14713.42|9
1723895170000|2024-08-17 11:46:10|14794.33|14714.33|14794.4|14714.4|14794.4|14714.4|14793.08|14713.08|10
1723895180000|2024-08-17 11:46:20|14794.61|14714.61|14795.07|14715.07|14795.07|14715.07|14794.61|14714.61|10
1723895190000|2024-08-17 11:46:30|14795.05|14715.05|14795.93|14715.93|14795.93|14715.93|14795.05|14715.05|10
1723895200000|2024-08-17 11:46:40|14795.95|14715.95|14795.99|14715.99|14795.99|14715.99|14795.94|14715.94|6
1723895210000|2024-08-17 11:46:50|14796|14716|14796.28|14716.28|14796.28|14716.28|14795.98|14715.98|7
1723895220000|2024-08-17 11:47:00|14796.13|14716.13|14794.39|14714.39|14796.17|14716.17|14794.39|14714.39|10
1723895230000|2024-08-17 11:47:10|14794.56|14714.56|14792.77|14712.77|14795.02|14715.02|14792.77|14712.77|10
1723895240000|2024-08-17 11:47:20|14792.67|14712.67|14794.57|14714.57|14794.57|14714.57|14792.48|14712.48|10
1723895250000|2024-08-17 11:47:30|14794.82|14714.82|14795.34|14715.34|14795.34|14715.34|14794.82|14714.82|10
1723895260000|2024-08-17 11:47:40|14795.63|14715.63|14796.04|14716.04|14796.09|14716.09|14795.63|14715.63|9
1723895270000|2024-08-17 11:47:50|14796.05|14716.05|14796.66|14716.66|14796.66|14716.66|14796.05|14716.05|9
1723895280000|2024-08-17 11:48:00|14796.94|14716.94|14797.91|14717.91|14797.91|14717.91|14796.94|14716.94|9
1723895290000|2024-08-17 11:48:10|14798|14718|14799.59|14719.59|14799.66|14719.66|14798|14718|10
1723895300000|2024-08-17 11:48:20|14799.54|14719.54|14800.06|14720.06|14800.06|14720.06|14799.52|14719.52|7
1723895310000|2024-08-17 11:48:30|14800.62|14720.62|14801.58|14721.58|14801.58|14721.58|14800.62|14720.62|8
1723895320000|2024-08-17 11:48:40|14801.79|14721.79|14801.87|14721.87|14801.93|14721.93|14801.79|14721.79|9
1723895330000|2024-08-17 11:48:50|14801.88|14721.88|14802.37|14722.37|14802.5|14722.5|14801.86|14721.86|10
1723895340000|2024-08-17 11:49:00|14802.59|14722.59|14802.48|14722.48|14803.06|14723.06|14802.48|14722.48|10
1723895350000|2024-08-17 11:49:10|14802.52|14722.52|14802.71|14722.71|14802.71|14722.71|14802.2|14722.2|10
1723895360000|2024-08-17 11:49:20|14802.62|14722.62|14802.16|14722.16|14803.39|14723.39|14802.16|14722.16|10
1723895370000|2024-08-17 11:49:30|14801.7|14721.7|14798.79|14718.79|14801.7|14721.7|14798.36|14718.36|10
1723895380000|2024-08-17 11:49:40|14798.51|14718.51|14796.63|14716.63|14798.51|14718.51|14796.63|14716.63|10
1723895390000|2024-08-17 11:49:50|14796.69|14716.69|14797.69|14717.69|14797.99|14717.99|14796.69|14716.69|10
1723895400000|2024-08-17 11:50:00|14797.74|14717.74|14795.16|14715.16|14797.77|14717.77|14795.16|14715.16|10
1723895410000|2024-08-17 11:50:10|14795.92|14715.92|14796.87|14716.87|14796.92|14716.92|14795.92|14715.92|10
1723895420000|2024-08-17 11:50:20|14797.18|14717.18|14797.95|14717.95|14797.95|14717.95|14797.18|14717.18|5
1723895430000|2024-08-17 11:50:30|14798.01|14718.01|14798.64|14718.64|14799.45|14719.45|14798.01|14718.01|10
1723895440000|2024-08-17 11:50:40|14798.49|14718.49|14796.19|14716.19|14798.49|14718.49|14796.19|14716.19|10
1723895450000|2024-08-17 11:50:50|14795.81|14715.81|14796.48|14716.48|14796.48|14716.48|14795.18|14715.18|10
1723895460000|2024-08-17 11:51:00|14796.49|14716.49|14794.95|14714.95|14796.49|14716.49|14794.95|14714.95|9
1723895470000|2024-08-17 11:51:10|14794.85|14714.85|14793.64|14713.64|14795.06|14715.06|14793.62|14713.62|10
1723895480000|2024-08-17 11:51:20|14793.6|14713.6|14794.31|14714.31|14794.43|14714.43|14792.78|14712.78|9
1723895490000|2024-08-17 11:51:30|14794.09|14714.09|14794.02|14714.02|14794.29|14714.29|14794.02|14714.02|10
1723895500000|2024-08-17 11:51:40|14794.45|14714.45|14793|14713|14794.95|14714.95|14793|14713|10
1723895510000|2024-08-17 11:51:50|14792.93|14712.93|14790.8|14710.8|14792.93|14712.93|14790.8|14710.8|10
1723895520000|2024-08-17 11:52:00|14790.73|14710.73|14787.51|14707.51|14790.73|14710.73|14787.51|14707.51|10
1723895530000|2024-08-17 11:52:10|14787.28|14707.28|14789.12|14709.12|14789.12|14709.12|14787.28|14707.28|9
1723895540000|2024-08-17 11:52:20|14789.14|14709.14|14789.24|14709.24|14789.24|14709.24|14788.19|14708.19|9
1723895550000|2024-08-17 11:52:30|14789.28|14709.28|14789.23|14709.23|14789.29|14709.29|14789.22|14709.22|8
1723895560000|2024-08-17 11:52:40|14788.96|14708.96|14787.5|14707.5|14788.96|14708.96|14787.5|14707.5|9
1723895570000|2024-08-17 11:52:50|14787.58|14707.58|14787.87|14707.87|14787.87|14707.87|14787.45|14707.45|9
1723895580000|2024-08-17 11:53:00|14787.85|14707.85|14788.77|14708.77|14788.77|14708.77|14787.84|14707.84|9
1723895590000|2024-08-17 11:53:10|14788.83|14708.83|14787.62|14707.62|14788.83|14708.83|14787.62|14707.62|10
1723895600000|2024-08-17 11:53:20|14787.58|14707.58|14789.1|14709.1|14789.18|14709.18|14787.56|14707.56|10
1723895610000|2024-08-17 11:53:30|14789.05|14709.05|14789.38|14709.38|14789.38|14709.38|14789.04|14709.04|9
1723895620000|2024-08-17 11:53:40|14789.37|14709.37|14789.9|14709.9|14789.9|14709.9|14789.35|14709.35|7
1723895630000|2024-08-17 11:53:50|14789.88|14709.88|14788.09|14708.09|14789.88|14709.88|14788.09|14708.09|9
1723895640000|2024-08-17 11:54:00|14788.22|14708.22|14790.31|14710.31|14790.31|14710.31|14788.21|14708.21|9
1723895650000|2024-08-17 11:54:10|14790.38|14710.38|14790.37|14710.37|14790.43|14710.43|14790.37|14710.37|6
1723895660000|2024-08-17 11:54:20|14790.39|14710.39|14790.17|14710.17|14791.46|14711.46|14789.88|14709.88|10
1723895670000|2024-08-17 11:54:30|14790.16|14710.16|14793.18|14713.18|14793.3|14713.3|14790.11|14710.11|10
1723895680000|2024-08-17 11:54:40|14793.21|14713.21|14793.14|14713.14|14793.37|14713.37|14793.14|14713.14|7
1723895690000|2024-08-17 11:54:50|14793.06|14713.06|14792.98|14712.98|14793.06|14713.06|14792.97|14712.97|9
1723895700000|2024-08-17 11:55:00|14792.97|14712.97|14793.05|14713.05|14793.3|14713.3|14792.97|14712.97|9
1723895710000|2024-08-17 11:55:10|14793.01|14713.01|14792.8|14712.8|14793.01|14713.01|14792.46|14712.46|10
1723895720000|2024-08-17 11:55:20|14792.79|14712.79|14793.5|14713.5|14793.5|14713.5|14792.57|14712.57|10
1723895730000|2024-08-17 11:55:30|14793.39|14713.39|14793.66|14713.66|14793.66|14713.66|14793.25|14713.25|9
1723895740000|2024-08-17 11:55:40|14794.1|14714.1|14794.47|14714.47|14794.47|14714.47|14794.1|14714.1|8
1723895750000|2024-08-17 11:55:50|14794.99|14714.99|14794.54|14714.54|14796.09|14716.09|14794.54|14714.54|9
1723895760000|2024-08-17 11:56:00|14794.43|14714.43|14795.44|14715.44|14795.44|14715.44|14793.71|14713.71|10
1723895770000|2024-08-17 11:56:10|14795.71|14715.71|14794.71|14714.71|14796.02|14716.02|14794.4|14714.4|10
1723895780000|2024-08-17 11:56:20|14795.64|14715.64|14795.5|14715.5|14797.21|14717.21|14795.5|14715.5|10
1723895790000|2024-08-17 11:56:30|14795.43|14715.43|14795.97|14715.97|14795.97|14715.97|14795.34|14715.34|8
1723895800000|2024-08-17 11:56:40|14795.04|14715.04|14794.81|14714.81|14795.04|14715.04|14794.2|14714.2|10
1723895810000|2024-08-17 11:56:50|14794.88|14714.88|14795.35|14715.35|14795.35|14715.35|14794.88|14714.88|8
1723895820000|2024-08-17 11:57:00|14795.36|14715.36|14796.38|14716.38|14796.38|14716.38|14795.36|14715.36|7
1723895830000|2024-08-17 11:57:10|14797.48|14717.48|14797.03|14717.03|14798.58|14718.58|14797.03|14717.03|10
1723895840000|2024-08-17 11:57:20|14796.5|14716.5|14798.39|14718.39|14798.39|14718.39|14796.24|14716.24|8
1723895850000|2024-08-17 11:57:30|14798.75|14718.75|14799.02|14719.02|14799.16|14719.16|14798.75|14718.75|10
1723895860000|2024-08-17 11:57:40|14799.21|14719.21|14799.3|14719.3|14799.41|14719.41|14799.21|14719.21|9
1723895870000|2024-08-17 11:57:50|14799.23|14719.23|14796.91|14716.91|14799.28|14719.28|14796.91|14716.91|9
1723895880000|2024-08-17 11:58:00|14796.89|14716.89|14796.03|14716.03|14796.89|14716.89|14795.94|14715.94|10
1723895890000|2024-08-17 11:58:10|14796.19|14716.19|14797.93|14717.93|14798.26|14718.26|14796.19|14716.19|10
1723895900000|2024-08-17 11:58:20|14797.91|14717.91|14797.88|14717.88|14797.91|14717.91|14796.73|14716.73|7
1723895910000|2024-08-17 11:58:30|14798.06|14718.06|14799.42|14719.42|14799.42|14719.42|14798.06|14718.06|10
1723895920000|2024-08-17 11:58:40|14799.49|14719.49|14799.49|14719.49|14799.52|14719.52|14799.44|14719.44|7
1723895930000|2024-08-17 11:58:50|14799.66|14719.66|14799.81|14719.81|14799.81|14719.81|14799.66|14719.66|7
1723895940000|2024-08-17 11:59:00|14799.77|14719.77|14799.77|14719.77|14799.99|14719.99|14799.69|14719.69|9
1723895950000|2024-08-17 11:59:10|14799.73|14719.73|14800.38|14720.38|14800.38|14720.38|14799.71|14719.71|7
1723895960000|2024-08-17 11:59:20|14800.4|14720.4|14800.72|14720.72|14800.76|14720.76|14800.4|14720.4|9
1723895970000|2024-08-17 11:59:30|14800.7|14720.7|14801.9|14721.9|14801.9|14721.9|14800.7|14720.7|7
1723895980000|2024-08-17 11:59:40|14802.25|14722.25|14801.43|14721.43|14802.41|14722.41|14800.76|14720.76|10
1723895990000|2024-08-17 11:59:50|14801.55|14721.55|14799.42|14719.42|14801.55|14721.55|14799.42|14719.42|10
1723896000000|2024-08-17 12:00:00|14799.4|14719.4|14799.83|14719.83|14799.83|14719.83|14798.23|14718.23|10
1723896010000|2024-08-17 12:00:10|14799.81|14719.81|14798.44|14718.44|14799.81|14719.81|14798.44|14718.44|10
1723896020000|2024-08-17 12:00:20|14798.66|14718.66|14798.49|14718.49|14798.77|14718.77|14798.49|14718.49|9
1723896030000|2024-08-17 12:00:30|14798.43|14718.43|14797.22|14717.22|14798.43|14718.43|14797.22|14717.22|10
1723896040000|2024-08-17 12:00:40|14797.02|14717.02|14796.21|14716.21|14797.02|14717.02|14796.21|14716.21|9
1723896050000|2024-08-17 12:00:50|14796.2|14716.2|14796.63|14716.63|14796.98|14716.98|14796.2|14716.2|10
1723896060000|2024-08-17 12:01:00|14796.59|14716.59|14793.41|14713.41|14796.62|14716.62|14793.41|14713.41|10
1723896070000|2024-08-17 12:01:10|14793.39|14713.39|14791.68|14711.68|14793.78|14713.78|14791.68|14711.68|8
1723896080000|2024-08-17 12:01:20|14791.59|14711.59|14793|14713|14793.05|14713.05|14791.17|14711.17|9
1723896090000|2024-08-17 12:01:30|14792.96|14712.96|14793.66|14713.66|14793.66|14713.66|14792.95|14712.95|7
1723896100000|2024-08-17 12:01:40|14794.24|14714.24|14794|14714|14794.24|14714.24|14793.47|14713.47|5
1723896110000|2024-08-17 12:01:50|14794.09|14714.09|14796.23|14716.23|14796.23|14716.23|14794.09|14714.09|9
1723896120000|2024-08-17 12:02:00|14796.29|14716.29|14796.3|14716.3|14796.5|14716.5|14796.21|14716.21|9
1723896130000|2024-08-17 12:02:10|14796.49|14716.49|14796.09|14716.09|14796.64|14716.64|14796.09|14716.09|8
1723896140000|2024-08-17 12:02:20|14796.1|14716.1|14797.57|14717.57|14797.57|14717.57|14796.07|14716.07|8
1723896150000|2024-08-17 12:02:30|14797.91|14717.91|14799.88|14719.88|14799.88|14719.88|14797.7|14717.7|10
1723896160000|2024-08-17 12:02:40|14800.5|14720.5|14802.69|14722.69|14802.69|14722.69|14800.5|14720.5|10
1723896170000|2024-08-17 12:02:50|14802.91|14722.91|14803.03|14723.03|14803.03|14723.03|14802.81|14722.81|9
1723896180000|2024-08-17 12:03:00|14802.98|14722.98|14802.43|14722.43|14802.98|14722.98|14802.33|14722.33|8
1723896190000|2024-08-17 12:03:10|14802.45|14722.45|14805.16|14725.16|14805.16|14725.16|14802.43|14722.43|10
1723896200000|2024-08-17 12:03:20|14805.19|14725.19|14805.56|14725.56|14805.77|14725.77|14805.18|14725.18|10
1723896210000|2024-08-17 12:03:30|14805.55|14725.55|14804.88|14724.88|14805.63|14725.63|14804.88|14724.88|9
1723896220000|2024-08-17 12:03:40|14804.9|14724.9|14804.8|14724.8|14805.12|14725.12|14804.8|14724.8|7
1723896230000|2024-08-17 12:03:50|14804.57|14724.57|14803.41|14723.41|14804.57|14724.57|14803.41|14723.41|10
1723896240000|2024-08-17 12:04:00|14803.54|14723.54|14803.89|14723.89|14803.91|14723.91|14802.94|14722.94|9
1723896250000|2024-08-17 12:04:10|14803.91|14723.91|14805.42|14725.42|14805.42|14725.42|14803.91|14723.91|9
1723896260000|2024-08-17 12:04:20|14805.47|14725.47|14806.34|14726.34|14806.5|14726.5|14805.47|14725.47|10
1723896270000|2024-08-17 12:04:30|14806.4|14726.4|14806.68|14726.68|14806.99|14726.99|14806.4|14726.4|8
1723896280000|2024-08-17 12:04:40|14806.72|14726.72|14809.9|14729.9|14810|14730|14806.72|14726.72|9
1723896290000|2024-08-17 12:04:50|14810.07|14730.07|14810.33|14730.33|14810.33|14730.33|14810.07|14730.07|6
1723896300000|2024-08-17 12:05:00|14810.17|14730.17|14809.97|14729.97|14810.17|14730.17|14809.89|14729.89|8
1723896310000|2024-08-17 12:05:10|14809.92|14729.92|14810.43|14730.43|14810.43|14730.43|14809.92|14729.92|4
1723896320000|2024-08-17 12:05:20|14810.75|14730.75|14810.93|14730.93|14810.93|14730.93|14810.75|14730.75|7
1723896330000|2024-08-17 12:05:30|14811.05|14731.05|14811.54|14731.54|14811.54|14731.54|14811.05|14731.05|7
1723896340000|2024-08-17 12:05:40|14811.41|14731.41|14811.41|14731.41|14811.47|14731.47|14811.34|14731.34|6
1723896350000|2024-08-17 12:05:50|14811.5|14731.5|14812.31|14732.31|14812.31|14732.31|14811.5|14731.5|7
1723896360000|2024-08-17 12:06:00|14812.75|14732.75|14813.95|14733.95|14813.95|14733.95|14812.75|14732.75|10
1723896370000|2024-08-17 12:06:10|14814.02|14734.02|14814.33|14734.33|14814.75|14734.75|14813.89|14733.89|9
1723896380000|2024-08-17 12:06:20|14814.17|14734.17|14812.64|14732.64|14814.18|14734.18|14812.39|14732.39|10
1723896390000|2024-08-17 12:06:30|14812.71|14732.71|14814.27|14734.27|14814.63|14734.63|14812.64|14732.64|10
1723896400000|2024-08-17 12:06:40|14814.28|14734.28|14812.76|14732.76|14814.3|14734.3|14812.76|14732.76|6
1723896410000|2024-08-17 12:06:50|14813.14|14733.14|14812.45|14732.45|14814.39|14734.39|14812.45|14732.45|10
1723896420000|2024-08-17 12:07:00|14812.55|14732.55|14812.34|14732.34|14812.79|14732.79|14812.16|14732.16|10
1723896430000|2024-08-17 12:07:10|14812.47|14732.47|14812.38|14732.38|14812.63|14732.63|14812.38|14732.38|9
1723896440000|2024-08-17 12:07:20|14812.37|14732.37|14812.4|14732.4|14812.46|14732.46|14812.2|14732.2|7
1723896450000|2024-08-17 12:07:30|14812.32|14732.32|14812.03|14732.03|14812.32|14732.32|14811.98|14731.98|5
1723896460000|2024-08-17 12:07:40|14811.76|14731.76|14811.79|14731.79|14811.83|14731.83|14811.35|14731.35|10
1723896470000|2024-08-17 12:07:50|14811.76|14731.76|14811.49|14731.49|14812.17|14732.17|14811.49|14731.49|10
1723896480000|2024-08-17 12:08:00|14811.21|14731.21|14808.67|14728.67|14811.21|14731.21|14808.67|14728.67|10
1723896490000|2024-08-17 12:08:10|14808.65|14728.65|14808.61|14728.61|14808.67|14728.67|14808.6|14728.6|8
1723896500000|2024-08-17 12:08:20|14808.59|14728.59|14807.56|14727.56|14808.59|14728.59|14806.91|14726.91|8
1723896510000|2024-08-17 12:08:30|14807.58|14727.58|14807.53|14727.53|14807.58|14727.58|14807.38|14727.38|8
1723896520000|2024-08-17 12:08:40|14806.91|14726.91|14806.64|14726.64|14807.1|14727.1|14806.64|14726.64|9
1723896530000|2024-08-17 12:08:50|14806.63|14726.63|14806.46|14726.46|14806.63|14726.63|14806.45|14726.45|7
1723896540000|2024-08-17 12:09:00|14806.48|14726.48|14806.29|14726.29|14806.49|14726.49|14806.29|14726.29|6
1723896550000|2024-08-17 12:09:10|14806.27|14726.27|14805.1|14725.1|14806.27|14726.27|14804.94|14724.94|8
1723896560000|2024-08-17 12:09:20|14805.03|14725.03|14803.71|14723.71|14805.03|14725.03|14803.71|14723.71|6
1723896570000|2024-08-17 12:09:30|14803.67|14723.67|14803.53|14723.53|14803.67|14723.67|14803.11|14723.11|9
1723896580000|2024-08-17 12:09:40|14803.77|14723.77|14805.27|14725.27|14805.27|14725.27|14803.77|14723.77|10
1723896590000|2024-08-17 12:09:50|14805.84|14725.84|14807.05|14727.05|14807.14|14727.14|14805.84|14725.84|10
1723896600000|2024-08-17 12:10:00|14807.3|14727.3|14807.51|14727.51|14807.51|14727.51|14807.23|14727.23|9
1723896610000|2024-08-17 12:10:10|14807.56|14727.56|14807.81|14727.81|14807.9|14727.9|14807.56|14727.56|9
1723896620000|2024-08-17 12:10:20|14807.85|14727.85|14807.83|14727.83|14807.92|14727.92|14807.82|14727.82|8
1723896630000|2024-08-17 12:10:30|14808.31|14728.31|14809.87|14729.87|14809.87|14729.87|14808.31|14728.31|9
1723896640000|2024-08-17 12:10:40|14809.84|14729.84|14809.67|14729.67|14810.51|14730.51|14809.53|14729.53|10
1723896650000|2024-08-17 12:10:50|14809.58|14729.58|14808.6|14728.6|14809.58|14729.58|14808.21|14728.21|9
1723896660000|2024-08-17 12:11:00|14808.63|14728.63|14808.88|14728.88|14808.88|14728.88|14808.24|14728.24|9
1723896670000|2024-08-17 12:11:10|14809.07|14729.07|14807.99|14727.99|14809.07|14729.07|14807.24|14727.24|10
1723896680000|2024-08-17 12:11:20|14807.94|14727.94|14807.23|14727.23|14808.4|14728.4|14807.23|14727.23|8
1723896690000|2024-08-17 12:11:30|14807.36|14727.36|14807.24|14727.24|14807.53|14727.53|14807.24|14727.24|9
1723896700000|2024-08-17 12:11:40|14807.07|14727.07|14807.42|14727.42|14807.42|14727.42|14806.96|14726.96|10
1723896710000|2024-08-17 12:11:50|14807.75|14727.75|14808.87|14728.87|14808.87|14728.87|14807.75|14727.75|8
1723896720000|2024-08-17 12:12:00|14808.91|14728.91|14810.32|14730.32|14811.9|14731.9|14808.91|14728.91|10
1723896730000|2024-08-17 12:12:10|14810.21|14730.21|14809.25|14729.25|14810.21|14730.21|14809.25|14729.25|10
1723896740000|2024-08-17 12:12:20|14809.33|14729.33|14809.76|14729.76|14809.83|14729.83|14809.33|14729.33|8
1723896750000|2024-08-17 12:12:30|14809.74|14729.74|14810.14|14730.14|14810.14|14730.14|14809.74|14729.74|9
1723896760000|2024-08-17 12:12:40|14810.16|14730.16|14810.31|14730.31|14810.31|14730.31|14810.16|14730.16|7
1723896770000|2024-08-17 12:12:50|14810.21|14730.21|14809.31|14729.31|14810.21|14730.21|14809.31|14729.31|10
1723896780000|2024-08-17 12:13:00|14808.31|14728.31|14810.75|14730.75|14810.75|14730.75|14807.29|14727.29|10
1723896790000|2024-08-17 12:13:10|14810.79|14730.79|14810.67|14730.67|14811.54|14731.54|14810.67|14730.67|8
1723896800000|2024-08-17 12:13:20|14810.21|14730.21|14810.02|14730.02|14810.21|14730.21|14809.81|14729.81|10
1723896810000|2024-08-17 12:13:30|14809.97|14729.97|14810.89|14730.89|14810.89|14730.89|14809.94|14729.94|9
1723896820000|2024-08-17 12:13:40|14811.05|14731.05|14811.64|14731.64|14811.77|14731.77|14811.05|14731.05|9
1723896830000|2024-08-17 12:13:50|14811.67|14731.67|14811.59|14731.59|14811.74|14731.74|14811.42|14731.42|10
1723896840000|2024-08-17 12:14:00|14811.58|14731.58|14812.18|14732.18|14812.18|14732.18|14811.58|14731.58|9
1723896850000|2024-08-17 12:14:10|14812.27|14732.27|14812.81|14732.81|14812.81|14732.81|14812.27|14732.27|8
1723896860000|2024-08-17 12:14:20|14813.31|14733.31|14815.76|14735.76|14815.76|14735.76|14813.31|14733.31|10
1723896870000|2024-08-17 12:14:30|14815.81|14735.81|14815.54|14735.54|14815.92|14735.92|14815.54|14735.54|9
1723896880000|2024-08-17 12:14:40|14815.38|14735.38|14814.83|14734.83|14815.38|14735.38|14814.83|14734.83|9
1723896890000|2024-08-17 12:14:50|14814.98|14734.98|14815.23|14735.23|14815.23|14735.23|14814.75|14734.75|9
1723896900000|2024-08-17 12:15:00|14815.39|14735.39|14815.01|14735.01|14815.39|14735.39|14814.87|14734.87|10
1723896910000|2024-08-17 12:15:10|14814.9|14734.9|14814.03|14734.03|14815.08|14735.08|14814.03|14734.03|8
1723896920000|2024-08-17 12:15:20|14814.07|14734.07|14815.88|14735.88|14816.46|14736.46|14813.95|14733.95|10
1723896930000|2024-08-17 12:15:30|14815.68|14735.68|14816.95|14736.95|14816.95|14736.95|14815.67|14735.67|9
1723896940000|2024-08-17 12:15:40|14817.06|14737.06|14817.31|14737.31|14817.31|14737.31|14817.06|14737.06|8
1723896950000|2024-08-17 12:15:50|14817.37|14737.37|14817.32|14737.32|14817.57|14737.57|14817.19|14737.19|9
1723896960000|2024-08-17 12:16:00|14817.24|14737.24|14815.79|14735.79|14817.24|14737.24|14815.79|14735.79|8
1723896970000|2024-08-17 12:16:10|14815.61|14735.61|14813.4|14733.4|14815.61|14735.61|14813.4|14733.4|10
1723896980000|2024-08-17 12:16:20|14813.71|14733.71|14811.61|14731.61|14813.93|14733.93|14811.61|14731.61|10
1723896990000|2024-08-17 12:16:30|14811.5|14731.5|14811.33|14731.33|14811.55|14731.55|14811.33|14731.33|9
1723897000000|2024-08-17 12:16:40|14811.38|14731.38|14811.28|14731.28|14811.54|14731.54|14811.28|14731.28|10
1723897010000|2024-08-17 12:16:50|14811.17|14731.17|14811.02|14731.02|14811.17|14731.17|14810.78|14730.78|10
1723897020000|2024-08-17 12:17:00|14811.04|14731.04|14809.79|14729.79|14811.04|14731.04|14809.76|14729.76|10
1723897030000|2024-08-17 12:17:10|14809.72|14729.72|14809.4|14729.4|14809.72|14729.72|14808.48|14728.48|10
1723897040000|2024-08-17 12:17:20|14809.43|14729.43|14811.49|14731.49|14811.49|14731.49|14809.43|14729.43|10
1723897050000|2024-08-17 12:17:30|14811.69|14731.69|14811.6|14731.6|14811.85|14731.85|14811.56|14731.56|10
1723897060000|2024-08-17 12:17:40|14811.82|14731.82|14810.93|14730.93|14811.85|14731.85|14810.93|14730.93|9
1723897070000|2024-08-17 12:17:50|14810.89|14730.89|14812.68|14732.68|14812.68|14732.68|14810.58|14730.58|10
1723897080000|2024-08-17 12:18:00|14812.79|14732.79|14814.2|14734.2|14814.2|14734.2|14812.79|14732.79|10
1723897090000|2024-08-17 12:18:10|14814.32|14734.32|14814.69|14734.69|14814.69|14734.69|14814.32|14734.32|10
1723897100000|2024-08-17 12:18:20|14814.65|14734.65|14813.56|14733.56|14814.65|14734.65|14813.56|14733.56|10
1723897110000|2024-08-17 12:18:30|14813.45|14733.45|14813.09|14733.09|14813.71|14733.71|14812.83|14732.83|10
1723897120000|2024-08-17 12:18:40|14813.3|14733.3|14812.53|14732.53|14813.3|14733.3|14812.36|14732.36|10
1723897130000|2024-08-17 12:18:50|14812.17|14732.17|14810.93|14730.93|14812.17|14732.17|14810.74|14730.74|9
1723897140000|2024-08-17 12:19:00|14810.91|14730.91|14815.92|14735.92|14816.16|14736.16|14810.91|14730.91|8
1723897150000|2024-08-17 12:19:10|14816.02|14736.02|14815.99|14735.99|14816.08|14736.08|14815.99|14735.99|7
1723897160000|2024-08-17 12:19:20|14816.01|14736.01|14816.33|14736.33|14816.55|14736.55|14816.01|14736.01|10
1723897170000|2024-08-17 12:19:30|14816.35|14736.35|14815.15|14735.15|14816.35|14736.35|14815.15|14735.15|10
1723897180000|2024-08-17 12:19:40|14814.91|14734.91|14808.75|14728.75|14814.91|14734.91|14808.75|14728.75|10
1723897190000|2024-08-17 12:19:50|14808.67|14728.67|14806.5|14726.5|14808.67|14728.67|14806.44|14726.44|8
1723897200000|2024-08-17 12:20:00|14805.95|14725.95|14803.3|14723.3|14805.95|14725.95|14803.3|14723.3|10
1723897210000|2024-08-17 12:20:10|14803.25|14723.25|14803.84|14723.84|14803.85|14723.85|14803.23|14723.23|10
1723897220000|2024-08-17 12:20:20|14803.74|14723.74|14804.89|14724.89|14804.89|14724.89|14803.63|14723.63|8
1723897230000|2024-08-17 12:20:30|14804.62|14724.62|14805.74|14725.74|14805.84|14725.84|14804.23|14724.23|10
1723897240000|2024-08-17 12:20:40|14805.78|14725.78|14805.43|14725.43|14805.78|14725.78|14805.26|14725.26|9
1723897250000|2024-08-17 12:20:50|14805.46|14725.46|14806.73|14726.73|14806.73|14726.73|14805.46|14725.46|10
1723897260000|2024-08-17 12:21:00|14806.8|14726.8|14807.81|14727.81|14807.81|14727.81|14806.8|14726.8|9
1723897270000|2024-08-17 12:21:10|14808.79|14728.79|14809.1|14729.1|14809.18|14729.18|14808.79|14728.79|9
1723897280000|2024-08-17 12:21:20|14809.12|14729.12|14809.33|14729.33|14809.33|14729.33|14809.12|14729.12|8
1723897290000|2024-08-17 12:21:30|14809.46|14729.46|14811.15|14731.15|14811.15|14731.15|14809.46|14729.46|10
1723897300000|2024-08-17 12:21:40|14811.23|14731.23|14812.88|14732.88|14812.88|14732.88|14811.23|14731.23|10
1723897310000|2024-08-17 12:21:50|14812.89|14732.89|14813.76|14733.76|14813.76|14733.76|14812.83|14732.83|9
1723897320000|2024-08-17 12:22:00|14813.77|14733.77|14814.58|14734.58|14814.58|14734.58|14813.77|14733.77|8
1723897330000|2024-08-17 12:22:10|14814.61|14734.61|14813.1|14733.1|14814.61|14734.61|14813.02|14733.02|10
1723897340000|2024-08-17 12:22:20|14813.05|14733.05|14811.48|14731.48|14813.05|14733.05|14811.48|14731.48|10
1723897350000|2024-08-17 12:22:30|14811.39|14731.39|14810.94|14730.94|14811.39|14731.39|14810.87|14730.87|9
1723897360000|2024-08-17 12:22:40|14810.95|14730.95|14810.99|14730.99|14811.25|14731.25|14810.95|14730.95|10
1723897370000|2024-08-17 12:22:50|14810.98|14730.98|14810.78|14730.78|14810.98|14730.98|14810.75|14730.75|8
1723897380000|2024-08-17 12:23:00|14810.77|14730.77|14811.92|14731.92|14811.92|14731.92|14810.61|14730.61|9
1723897390000|2024-08-17 12:23:10|14811.67|14731.67|14811.41|14731.41|14811.73|14731.73|14811.41|14731.41|9
1723897400000|2024-08-17 12:23:20|14811|14731|14810.51|14730.51|14811|14731|14810.51|14730.51|9
1723897410000|2024-08-17 12:23:30|14810.5|14730.5|14809.96|14729.96|14810.52|14730.52|14809.96|14729.96|8
1723897420000|2024-08-17 12:23:40|14809.95|14729.95|14808.94|14728.94|14809.97|14729.97|14808.94|14728.94|10
1723897430000|2024-08-17 12:23:50|14808.89|14728.89|14807.09|14727.09|14808.89|14728.89|14807.09|14727.09|10
1723897440000|2024-08-17 12:24:00|14807.08|14727.08|14807.56|14727.56|14807.61|14727.61|14807.05|14727.05|10
1723897450000|2024-08-17 12:24:10|14807.55|14727.55|14807.24|14727.24|14807.55|14727.55|14807.24|14727.24|5
1723897460000|2024-08-17 12:24:20|14806.48|14726.48|14807.54|14727.54|14807.54|14727.54|14806.14|14726.14|8
1723897470000|2024-08-17 12:24:30|14807.81|14727.81|14808.65|14728.65|14808.65|14728.65|14807.81|14727.81|10
1723897480000|2024-08-17 12:24:40|14808.94|14728.94|14808.17|14728.17|14808.94|14728.94|14807.91|14727.91|6
1723897490000|2024-08-17 12:24:50|14808.09|14728.09|14809.02|14729.02|14809.02|14729.02|14808.09|14728.09|9
1723897500000|2024-08-17 12:25:00|14809.08|14729.08|14809.46|14729.46|14809.46|14729.46|14808.85|14728.85|10
1723897510000|2024-08-17 12:25:10|14809.45|14729.45|14808.88|14728.88|14809.55|14729.55|14808.87|14728.87|8
1723897520000|2024-08-17 12:25:20|14808.55|14728.55|14807.83|14727.83|14808.55|14728.55|14807.83|14727.83|8
1723897530000|2024-08-17 12:25:30|14807.66|14727.66|14808.19|14728.19|14808.19|14728.19|14807.39|14727.39|8
1723897540000|2024-08-17 12:25:40|14808.41|14728.41|14808.79|14728.79|14808.79|14728.79|14808.41|14728.41|10
1723897550000|2024-08-17 12:25:50|14808.86|14728.86|14809.3|14729.3|14809.3|14729.3|14808.71|14728.71|8
1723897560000|2024-08-17 12:26:00|14809.4|14729.4|14810.23|14730.23|14810.23|14730.23|14809.4|14729.4|10
1723897570000|2024-08-17 12:26:10|14810.37|14730.37|14810.93|14730.93|14810.93|14730.93|14810.37|14730.37|10
1723897580000|2024-08-17 12:26:20|14810.9|14730.9|14810.94|14730.94|14810.95|14730.95|14810.75|14730.75|9
1723897590000|2024-08-17 12:26:30|14811.07|14731.07|14810.42|14730.42|14812.96|14732.96|14810.42|14730.42|10
1723897600000|2024-08-17 12:26:40|14810.27|14730.27|14812.21|14732.21|14812.21|14732.21|14810.27|14730.27|9
1723897610000|2024-08-17 12:26:50|14812.45|14732.45|14815.03|14735.03|14815.07|14735.07|14812.45|14732.45|10
1723897620000|2024-08-17 12:27:00|14815.02|14735.02|14813.09|14733.09|14815.57|14735.57|14813.09|14733.09|8
1723897630000|2024-08-17 12:27:10|14812.99|14732.99|14814.2|14734.2|14814.47|14734.47|14812.9|14732.9|8
1723897640000|2024-08-17 12:27:20|14814.36|14734.36|14813.9|14733.9|14814.36|14734.36|14813.88|14733.88|9
1723897650000|2024-08-17 12:27:30|14813.97|14733.97|14816.78|14736.78|14816.78|14736.78|14813.97|14733.97|10
1723897660000|2024-08-17 12:27:40|14817.31|14737.31|14817.18|14737.18|14817.5|14737.5|14817.18|14737.18|8
1723897670000|2024-08-17 12:27:50|14817.13|14737.13|14817.95|14737.95|14817.98|14737.98|14817.13|14737.13|10
1723897680000|2024-08-17 12:28:00|14818.28|14738.28|14817.71|14737.71|14818.61|14738.61|14817.71|14737.71|10
1723897690000|2024-08-17 12:28:10|14817.86|14737.86|14817.4|14737.4|14818.86|14738.86|14817.4|14737.4|10
1723897700000|2024-08-17 12:28:20|14817.3|14737.3|14817.92|14737.92|14817.92|14737.92|14817.19|14737.19|9
1723897710000|2024-08-17 12:28:30|14817.86|14737.86|14818.02|14738.02|14818.22|14738.22|14817.86|14737.86|10
1723897720000|2024-08-17 12:28:40|14818.09|14738.09|14818.32|14738.32|14818.45|14738.45|14818.09|14738.09|10
1723897730000|2024-08-17 12:28:50|14818.25|14738.25|14818.39|14738.39|14818.39|14738.39|14817.97|14737.97|8
1723897740000|2024-08-17 12:29:00|14818.38|14738.38|14819.82|14739.82|14819.82|14739.82|14818.37|14738.37|7
1723897750000|2024-08-17 12:29:10|14819.87|14739.87|14820.19|14740.19|14820.26|14740.26|14819.87|14739.87|8
1723897760000|2024-08-17 12:29:20|14820.18|14740.18|14819.5|14739.5|14820.48|14740.48|14819.37|14739.37|7
1723897770000|2024-08-17 12:29:30|14819.91|14739.91|14821.19|14741.19|14821.49|14741.49|14819.91|14739.91|10
1723897780000|2024-08-17 12:29:40|14821.04|14741.04|14821.1|14741.1|14821.1|14741.1|14820.92|14740.92|9
1723897790000|2024-08-17 12:29:50|14821.11|14741.11|14821.16|14741.16|14821.16|14741.16|14821.02|14741.02|8
1723897800000|2024-08-17 12:30:00|14821.17|14741.17|14821.15|14741.15|14821.17|14741.17|14820.97|14740.97|9
1723897810000|2024-08-17 12:30:10|14821.39|14741.39|14821.44|14741.44|14821.51|14741.51|14821.39|14741.39|7
1723897820000|2024-08-17 12:30:20|14821.46|14741.46|14823.31|14743.31|14823.31|14743.31|14821.46|14741.46|8
1723897830000|2024-08-17 12:30:30|14821.87|14741.87|14822.01|14742.01|14822.1|14742.1|14821.48|14741.48|10
1723897840000|2024-08-17 12:30:40|14822.04|14742.04|14822.12|14742.12|14822.39|14742.39|14822.04|14742.04|9
1723897850000|2024-08-17 12:30:50|14822.11|14742.11|14823.96|14743.96|14823.96|14743.96|14822.11|14742.11|9
1723897860000|2024-08-17 12:31:00|14823.93|14743.93|14823.99|14743.99|14823.99|14743.99|14823.64|14743.64|10
1723897870000|2024-08-17 12:31:10|14823.98|14743.98|14824.08|14744.08|14824.08|14744.08|14823.88|14743.88|9
1723897880000|2024-08-17 12:31:20|14823.97|14743.97|14824.96|14744.96|14824.96|14744.96|14823.89|14743.89|10
1723897890000|2024-08-17 12:31:30|14825.39|14745.39|14825.2|14745.2|14825.39|14745.39|14825.07|14745.07|5
1723897900000|2024-08-17 12:31:40|14825.16|14745.16|14826.48|14746.48|14826.48|14746.48|14825.16|14745.16|9
1723897910000|2024-08-17 12:31:50|14826.5|14746.5|14826.78|14746.78|14826.8|14746.8|14826.48|14746.48|9
1723897920000|2024-08-17 12:32:00|14826.88|14746.88|14826.73|14746.73|14826.97|14746.97|14826.66|14746.66|10
1723897930000|2024-08-17 12:32:10|14826.82|14746.82|14827.23|14747.23|14827.24|14747.24|14826.82|14746.82|6
1723897940000|2024-08-17 12:32:20|14827.67|14747.67|14828.62|14748.62|14828.62|14748.62|14827.67|14747.67|10
1723897950000|2024-08-17 12:32:30|14829.13|14749.13|14827.24|14747.24|14829.2|14749.2|14827.22|14747.22|9
1723897960000|2024-08-17 12:32:40|14827.11|14747.11|14827.3|14747.3|14827.31|14747.31|14827.11|14747.11|9
1723897970000|2024-08-17 12:32:50|14827.33|14747.33|14828.2|14748.2|14828.2|14748.2|14827.08|14747.08|10
1723897980000|2024-08-17 12:33:00|14828.34|14748.34|14828.69|14748.69|14828.74|14748.74|14828.34|14748.34|7
1723897990000|2024-08-17 12:33:10|14828.81|14748.81|14829.71|14749.71|14829.71|14749.71|14828.81|14748.81|8
1723898000000|2024-08-17 12:33:20|14829.51|14749.51|14829.07|14749.07|14830.06|14750.06|14828.9|14748.9|10
1723898010000|2024-08-17 12:33:30|14828.96|14748.96|14828.83|14748.83|14829.08|14749.08|14828.76|14748.76|10
1723898020000|2024-08-17 12:33:40|14829.06|14749.06|14829.55|14749.55|14829.71|14749.71|14829.06|14749.06|10
1723898030000|2024-08-17 12:33:50|14829.58|14749.58|14829.06|14749.06|14829.58|14749.58|14828.87|14748.87|10
1723898040000|2024-08-17 12:34:00|14829.04|14749.04|14828.57|14748.57|14829.04|14749.04|14828.57|14748.57|9
1723898050000|2024-08-17 12:34:10|14828.31|14748.31|14828.03|14748.03|14828.31|14748.31|14827.97|14747.97|7
1723898060000|2024-08-17 12:34:20|14827.93|14747.93|14828.05|14748.05|14828.09|14748.09|14827.88|14747.88|10
1723898070000|2024-08-17 12:34:30|14828.15|14748.15|14830.5|14750.5|14830.5|14750.5|14828.14|14748.14|10
1723898080000|2024-08-17 12:34:40|14830.66|14750.66|14832.58|14752.58|14832.58|14752.58|14830.66|14750.66|10
1723898090000|2024-08-17 12:34:50|14832.59|14752.59|14832.85|14752.85|14832.92|14752.92|14832.59|14752.59|7
1723898100000|2024-08-17 12:35:00|14832.63|14752.63|14832.13|14752.13|14832.63|14752.63|14832.13|14752.13|9
1723898110000|2024-08-17 12:35:10|14832|14752|14832.27|14752.27|14832.27|14752.27|14832|14752|7
1723898120000|2024-08-17 12:35:20|14832.23|14752.23|14832.49|14752.49|14832.72|14752.72|14832.23|14752.23|7
1723898130000|2024-08-17 12:35:30|14835.14|14755.14|14835.84|14755.84|14835.84|14755.84|14835.14|14755.14|7
1723898140000|2024-08-17 12:35:40|14836.15|14756.15|14836.3|14756.3|14836.35|14756.35|14836.15|14756.15|6
1723898150000|2024-08-17 12:35:50|14836.05|14756.05|14835.8|14755.8|14836.05|14756.05|14835.8|14755.8|7
1723898160000|2024-08-17 12:36:00|14835.54|14755.54|14834.12|14754.12|14835.54|14755.54|14834.12|14754.12|9
1723898170000|2024-08-17 12:36:10|14834.21|14754.21|14833.1|14753.1|14834.21|14754.21|14833.1|14753.1|10
1723898180000|2024-08-17 12:36:20|14833.12|14753.12|14833.69|14753.69|14833.69|14753.69|14833.1|14753.1|9
1723898190000|2024-08-17 12:36:30|14833.72|14753.72|14834.23|14754.23|14834.24|14754.24|14833.72|14753.72|6
1723898200000|2024-08-17 12:36:40|14834.24|14754.24|14832.46|14752.46|14834.24|14754.24|14832.42|14752.42|9
1723898210000|2024-08-17 12:36:50|14832.45|14752.45|14833.61|14753.61|14834.1|14754.1|14832.45|14752.45|9
1723898220000|2024-08-17 12:37:00|14833.54|14753.54|14831.93|14751.93|14833.54|14753.54|14831.93|14751.93|10
1723898230000|2024-08-17 12:37:10|14832.24|14752.24|14832.46|14752.46|14832.64|14752.64|14832.24|14752.24|9
1723898240000|2024-08-17 12:37:20|14832.47|14752.47|14833.21|14753.21|14833.27|14753.27|14832.41|14752.41|10
1723898250000|2024-08-17 12:37:30|14833.33|14753.33|14833.24|14753.24|14833.39|14753.39|14833.24|14753.24|8
1723898260000|2024-08-17 12:37:40|14833.23|14753.23|14833.05|14753.05|14833.51|14753.51|14832.97|14752.97|9
1723898270000|2024-08-17 12:37:50|14833.26|14753.26|14833.87|14753.87|14833.87|14753.87|14833.26|14753.26|10
1723898280000|2024-08-17 12:38:00|14833.98|14753.98|14834.83|14754.83|14834.83|14754.83|14833.82|14753.82|10
1723898290000|2024-08-17 12:38:10|14834.78|14754.78|14835.1|14755.1|14835.16|14755.16|14834.78|14754.78|8
1723898300000|2024-08-17 12:38:20|14835.09|14755.09|14834.91|14754.91|14835.33|14755.33|14834.91|14754.91|10
1723898310000|2024-08-17 12:38:30|14835.1|14755.1|14835.25|14755.25|14835.44|14755.44|14835.1|14755.1|8
1723898320000|2024-08-17 12:38:40|14835.26|14755.26|14834.97|14754.97|14835.26|14755.26|14834.51|14754.51|10
1723898330000|2024-08-17 12:38:50|14834.71|14754.71|14833.7|14753.7|14834.71|14754.71|14833.7|14753.7|10
1723898340000|2024-08-17 12:39:00|14833.84|14753.84|14834.02|14754.02|14834.08|14754.08|14833.84|14753.84|8
1723898350000|2024-08-17 12:39:10|14833.97|14753.97|14834.23|14754.23|14834.29|14754.29|14833.95|14753.95|8
1723898360000|2024-08-17 12:39:20|14834.25|14754.25|14834.03|14754.03|14834.26|14754.26|14833.74|14753.74|9
1723898370000|2024-08-17 12:39:30|14834.08|14754.08|14833.02|14753.02|14834.21|14754.21|14833.02|14753.02|10
1723898380000|2024-08-17 12:39:40|14833.01|14753.01|14833.42|14753.42|14833.45|14753.45|14832.95|14752.95|10
1723898390000|2024-08-17 12:39:50|14833.48|14753.48|14833.8|14753.8|14833.8|14753.8|14833.48|14753.48|7
1723898400000|2024-08-17 12:40:00|14833.84|14753.84|14835.73|14755.73|14835.73|14755.73|14833.84|14753.84|10
1723898410000|2024-08-17 12:40:10|14835.99|14755.99|14835.74|14755.74|14836.05|14756.05|14835.74|14755.74|8
1723898420000|2024-08-17 12:40:20|14835.73|14755.73|14835.15|14755.15|14835.73|14755.73|14835.15|14755.15|7
1723898430000|2024-08-17 12:40:30|14835.16|14755.16|14835.34|14755.34|14835.85|14755.85|14835.15|14755.15|9
1723898440000|2024-08-17 12:40:40|14834.37|14754.37|14833.95|14753.95|14834.37|14754.37|14833.95|14753.95|10
1723898450000|2024-08-17 12:40:50|14834.02|14754.02|14835.25|14755.25|14835.25|14755.25|14834.02|14754.02|10
1723898460000|2024-08-17 12:41:00|14835.4|14755.4|14835.82|14755.82|14835.85|14755.85|14835.4|14755.4|10
1723898470000|2024-08-17 12:41:10|14835.83|14755.83|14834.74|14754.74|14835.83|14755.83|14834.74|14754.74|9
1723898480000|2024-08-17 12:41:20|14834.73|14754.73|14835.54|14755.54|14835.54|14755.54|14834.73|14754.73|9
1723898490000|2024-08-17 12:41:30|14835.57|14755.57|14835.78|14755.78|14836.06|14756.06|14835.57|14755.57|10
1723898500000|2024-08-17 12:41:40|14835.83|14755.83|14835.79|14755.79|14836.07|14756.07|14835.79|14755.79|9
1723898510000|2024-08-17 12:41:50|14835.78|14755.78|14836|14756|14836|14756|14835.58|14755.58|10
1723898520000|2024-08-17 12:42:00|14835.99|14755.99|14836.12|14756.12|14836.21|14756.21|14835.9|14755.9|8
1723898530000|2024-08-17 12:42:10|14836.23|14756.23|14836.46|14756.46|14836.46|14756.46|14836.23|14756.23|7
1723898540000|2024-08-17 12:42:20|14836.13|14756.13|14836.16|14756.16|14836.22|14756.22|14836.11|14756.11|8
1723898550000|2024-08-17 12:42:30|14836.15|14756.15|14836.47|14756.47|14836.47|14756.47|14836.12|14756.12|7
1723898560000|2024-08-17 12:42:40|14836.45|14756.45|14836.72|14756.72|14836.72|14756.72|14836.45|14756.45|9
1723898570000|2024-08-17 12:42:50|14836.55|14756.55|14836.72|14756.72|14836.78|14756.78|14836.54|14756.54|7
1723898580000|2024-08-17 12:43:00|14836.82|14756.82|14837.22|14757.22|14837.35|14757.35|14836.81|14756.81|8
1723898590000|2024-08-17 12:43:10|14837.21|14757.21|14836.79|14756.79|14837.23|14757.23|14836.79|14756.79|8
1723898600000|2024-08-17 12:43:20|14836.71|14756.71|14837.01|14757.01|14837.01|14757.01|14836.67|14756.67|9
1723898610000|2024-08-17 12:43:30|14837.25|14757.25|14837.47|14757.47|14837.92|14757.92|14837.25|14757.25|8
1723898620000|2024-08-17 12:43:40|14837.55|14757.55|14837.66|14757.66|14837.7|14757.7|14837.14|14757.14|10
1723898630000|2024-08-17 12:43:50|14837.63|14757.63|14837.25|14757.25|14837.74|14757.74|14837.25|14757.25|7
1723898640000|2024-08-17 12:44:00|14836.7|14756.7|14836.53|14756.53|14837.12|14757.12|14836.53|14756.53|10
1723898650000|2024-08-17 12:44:10|14836.52|14756.52|14836.3|14756.3|14836.52|14756.52|14835.18|14755.18|8
1723898660000|2024-08-17 12:44:20|14836.2|14756.2|14835.51|14755.51|14836.2|14756.2|14835.49|14755.49|9
1723898670000|2024-08-17 12:44:30|14835.41|14755.41|14835.9|14755.9|14835.9|14755.9|14835.41|14755.41|7
1723898680000|2024-08-17 12:44:40|14836.05|14756.05|14835.39|14755.39|14836.05|14756.05|14835.39|14755.39|7
1723898690000|2024-08-17 12:44:50|14835.42|14755.42|14835.34|14755.34|14835.5|14755.5|14835.18|14755.18|8
1723898700000|2024-08-17 12:45:00|14835.39|14755.39|14835.18|14755.18|14835.46|14755.46|14835.04|14755.04|10
1723898710000|2024-08-17 12:45:10|14835.34|14755.34|14835.88|14755.88|14835.88|14755.88|14835.34|14755.34|8
1723898720000|2024-08-17 12:45:20|14835.99|14755.99|14836.73|14756.73|14836.73|14756.73|14835.99|14755.99|9
1723898730000|2024-08-17 12:45:30|14836.76|14756.76|14836.92|14756.92|14837|14757|14836.76|14756.76|8
1723898740000|2024-08-17 12:45:40|14836.9|14756.9|14837.11|14757.11|14837.11|14757.11|14836.9|14756.9|6
1723898750000|2024-08-17 12:45:50|14837.1|14757.1|14836.78|14756.78|14837.1|14757.1|14836.78|14756.78|6
1723898760000|2024-08-17 12:46:00|14836.76|14756.76|14837.07|14757.07|14837.07|14757.07|14836.69|14756.69|10
1723898770000|2024-08-17 12:46:10|14837.04|14757.04|14836.75|14756.75|14837.07|14757.07|14836.75|14756.75|8
1723898780000|2024-08-17 12:46:20|14836.74|14756.74|14837.19|14757.19|14837.19|14757.19|14836.67|14756.67|8
1723898790000|2024-08-17 12:46:30|14837.21|14757.21|14838.34|14758.34|14838.34|14758.34|14837.13|14757.13|10
1723898800000|2024-08-17 12:46:40|14838.48|14758.48|14838.31|14758.31|14838.64|14758.64|14838.31|14758.31|7
1723898810000|2024-08-17 12:46:50|14838.38|14758.38|14839.85|14759.85|14839.85|14759.85|14838.38|14758.38|8
1723898820000|2024-08-17 12:47:00|14839.88|14759.88|14843.06|14763.06|14843.06|14763.06|14839.88|14759.88|10
1723898830000|2024-08-17 12:47:10|14843.19|14763.19|14843.32|14763.32|14843.48|14763.48|14843.19|14763.19|9
1723898840000|2024-08-17 12:47:20|14843.38|14763.38|14843.77|14763.77|14843.77|14763.77|14843.38|14763.38|6
1723898850000|2024-08-17 12:47:30|14843.72|14763.72|14844.4|14764.4|14844.41|14764.41|14843.66|14763.66|10
1723898860000|2024-08-17 12:47:40|14844.36|14764.36|14844.29|14764.29|14844.4|14764.4|14844.23|14764.23|8
1723898870000|2024-08-17 12:47:50|14844.28|14764.28|14842.61|14762.61|14844.28|14764.28|14842.61|14762.61|9
1723898880000|2024-08-17 12:48:00|14842.62|14762.62|14842.34|14762.34|14842.62|14762.62|14842.34|14762.34|7
1723898890000|2024-08-17 12:48:10|14842.46|14762.46|14840.66|14760.66|14842.46|14762.46|14840.66|14760.66|6
1723898900000|2024-08-17 12:48:20|14840.65|14760.65|14838.74|14758.74|14840.65|14760.65|14838.74|14758.74|10
1723898910000|2024-08-17 12:48:30|14838.26|14758.26|14835.84|14755.84|14838.45|14758.45|14835.84|14755.84|10
1723898920000|2024-08-17 12:48:40|14835.56|14755.56|14834.98|14754.98|14835.69|14755.69|14834.98|14754.98|9
1723898930000|2024-08-17 12:48:50|14834.94|14754.94|14835.02|14755.02|14835.02|14755.02|14834.62|14754.62|10
1723898940000|2024-08-17 12:49:00|14835.19|14755.19|14836.39|14756.39|14836.39|14756.39|14834.5|14754.5|9
1723898950000|2024-08-17 12:49:10|14836.43|14756.43|14836.32|14756.32|14836.43|14756.43|14836.31|14756.31|7
1723898960000|2024-08-17 12:49:20|14836.59|14756.59|14835.1|14755.1|14836.79|14756.79|14834.92|14754.92|10
1723898970000|2024-08-17 12:49:30|14834.5|14754.5|14832.84|14752.84|14834.5|14754.5|14832.84|14752.84|10
1723898980000|2024-08-17 12:49:40|14832.77|14752.77|14830.09|14750.09|14832.77|14752.77|14829.08|14749.08|10
1723898990000|2024-08-17 12:49:50|14830.3|14750.3|14829.35|14749.35|14830.3|14750.3|14829.35|14749.35|10
1723899000000|2024-08-17 12:50:00|14829.26|14749.26|14828.09|14748.09|14829.28|14749.28|14828.09|14748.09|6
1723899010000|2024-08-17 12:50:10|14828.48|14748.48|14827.88|14747.88|14828.71|14748.71|14827.73|14747.73|10
1723899020000|2024-08-17 12:50:20|14827.4|14747.4|14826.17|14746.17|14827.4|14747.4|14826.17|14746.17|9
1723899030000|2024-08-17 12:50:30|14825.95|14745.95|14824.28|14744.28|14825.95|14745.95|14824.25|14744.25|10
1723899040000|2024-08-17 12:50:40|14823.82|14743.82|14824.02|14744.02|14824.02|14744.02|14823.1|14743.1|10
1723899050000|2024-08-17 12:50:50|14824.51|14744.51|14825.59|14745.59|14825.59|14745.59|14824.51|14744.51|9
1723899060000|2024-08-17 12:51:00|14825.24|14745.24|14823.95|14743.95|14825.24|14745.24|14823.88|14743.88|10
1723899070000|2024-08-17 12:51:10|14823.81|14743.81|14823.21|14743.21|14823.81|14743.81|14823.19|14743.19|9
1723899080000|2024-08-17 12:51:20|14823.2|14743.2|14823.21|14743.21|14823.32|14743.32|14823.04|14743.04|7
1723899090000|2024-08-17 12:51:30|14823.15|14743.15|14823.28|14743.28|14823.28|14743.28|14822.39|14742.39|10
1723899100000|2024-08-17 12:51:40|14823.88|14743.88|14824.46|14744.46|14824.47|14744.47|14823.88|14743.88|9
1723899110000|2024-08-17 12:51:50|14824.56|14744.56|14825.01|14745.01|14825.01|14745.01|14824.56|14744.56|10
1723899120000|2024-08-17 12:52:00|14825.02|14745.02|14822.62|14742.62|14825.05|14745.05|14822.62|14742.62|10
1723899130000|2024-08-17 12:52:10|14822.57|14742.57|14823.06|14743.06|14823.06|14743.06|14822.47|14742.47|9
1723899140000|2024-08-17 12:52:20|14823.1|14743.1|14822.49|14742.49|14823.14|14743.14|14822.49|14742.49|10
1723899150000|2024-08-17 12:52:30|14822.31|14742.31|14819.26|14739.26|14822.5|14742.5|14819.26|14739.26|10
1723899160000|2024-08-17 12:52:40|14819.44|14739.44|14819.84|14739.84|14819.9|14739.9|14819.44|14739.44|9
1723899170000|2024-08-17 12:52:50|14819.89|14739.89|14819.58|14739.58|14819.89|14739.89|14819.58|14739.58|8
1723899180000|2024-08-17 12:53:00|14819.57|14739.57|14820.48|14740.48|14820.48|14740.48|14819.21|14739.21|9
1723899190000|2024-08-17 12:53:10|14821|14741|14822.25|14742.25|14822.25|14742.25|14821|14741|10
1723899200000|2024-08-17 12:53:20|14822.42|14742.42|14822.06|14742.06|14822.81|14742.81|14822.06|14742.06|9
1723899210000|2024-08-17 12:53:30|14822.04|14742.04|14822.25|14742.25|14822.31|14742.31|14822.02|14742.02|9
1723899220000|2024-08-17 12:53:40|14822.01|14742.01|14821.6|14741.6|14822.01|14742.01|14821.37|14741.37|10
1723899230000|2024-08-17 12:53:50|14821.66|14741.66|14822|14742|14822|14742|14821.66|14741.66|8
1723899240000|2024-08-17 12:54:00|14821.9|14741.9|14821.32|14741.32|14821.9|14741.9|14821.32|14741.32|8
1723899250000|2024-08-17 12:54:10|14821.08|14741.08|14821.31|14741.31|14821.58|14741.58|14821.08|14741.08|9
1723899260000|2024-08-17 12:54:20|14821.48|14741.48|14821.28|14741.28|14821.76|14741.76|14821.28|14741.28|9
1723899270000|2024-08-17 12:54:30|14821.26|14741.26|14821.51|14741.51|14821.55|14741.55|14821.26|14741.26|10
1723899280000|2024-08-17 12:54:40|14821.53|14741.53|14822.88|14742.88|14822.88|14742.88|14821.53|14741.53|8
1723899290000|2024-08-17 12:54:50|14822.93|14742.93|14824.1|14744.1|14824.1|14744.1|14822.93|14742.93|10
1723899300000|2024-08-17 12:55:00|14824.36|14744.36|14826.81|14746.81|14826.81|14746.81|14824.36|14744.36|10
1723899310000|2024-08-17 12:55:10|14827.06|14747.06|14828.9|14748.9|14828.9|14748.9|14827.06|14747.06|10
1723899320000|2024-08-17 12:55:20|14828.94|14748.94|14829.55|14749.55|14829.55|14749.55|14828.94|14748.94|10
1723899330000|2024-08-17 12:55:30|14829.57|14749.57|14830.04|14750.04|14830.04|14750.04|14829.57|14749.57|8
1723899340000|2024-08-17 12:55:40|14829.21|14749.21|14830.24|14750.24|14830.24|14750.24|14828.75|14748.75|9
1723899350000|2024-08-17 12:55:50|14831.02|14751.02|14832.33|14752.33|14832.33|14752.33|14831.02|14751.02|7
1723899360000|2024-08-17 12:56:00|14832.31|14752.31|14836.48|14756.48|14836.48|14756.48|14832.31|14752.31|8
1723899370000|2024-08-17 12:56:10|14836.75|14756.75|14837.44|14757.44|14837.44|14757.44|14836.75|14756.75|9
1723899380000|2024-08-17 12:56:20|14837.67|14757.67|14838.45|14758.45|14838.48|14758.48|14837.67|14757.67|7
1723899390000|2024-08-17 12:56:30|14838.44|14758.44|14838.37|14758.37|14838.53|14758.53|14838.35|14758.35|8
1723899400000|2024-08-17 12:56:40|14838.32|14758.32|14839.53|14759.53|14839.53|14759.53|14838.12|14758.12|8
1723899410000|2024-08-17 12:56:50|14839.59|14759.59|14840.47|14760.47|14840.47|14760.47|14839.59|14759.59|8
1723899420000|2024-08-17 12:57:00|14840.82|14760.82|14840.11|14760.11|14840.93|14760.93|14840.11|14760.11|9
1723899430000|2024-08-17 12:57:10|14840.1|14760.1|14838.44|14758.44|14840.1|14760.1|14838.44|14758.44|9
1723899440000|2024-08-17 12:57:20|14838.43|14758.43|14837.6|14757.6|14838.43|14758.43|14837.6|14757.6|9
1723899450000|2024-08-17 12:57:30|14837.29|14757.29|14836.41|14756.41|14837.34|14757.34|14836.41|14756.41|10
1723899460000|2024-08-17 12:57:40|14836.33|14756.33|14834.36|14754.36|14836.42|14756.42|14834.36|14754.36|10
1723899470000|2024-08-17 12:57:50|14834|14754|14833.29|14753.29|14834|14754|14832.96|14752.96|8
1723899480000|2024-08-17 12:58:00|14833.23|14753.23|14833.27|14753.27|14833.37|14753.37|14832.93|14752.93|10
1723899490000|2024-08-17 12:58:10|14833.42|14753.42|14833.48|14753.48|14833.52|14753.52|14833.42|14753.42|6
1723899500000|2024-08-17 12:58:20|14833.47|14753.47|14833.34|14753.34|14833.47|14753.47|14833.13|14753.13|9
1723899510000|2024-08-17 12:58:30|14833.44|14753.44|14833.94|14753.94|14834.01|14754.01|14833.44|14753.44|8
1723899520000|2024-08-17 12:58:40|14833.92|14753.92|14834.69|14754.69|14834.69|14754.69|14833.92|14753.92|10
1723899530000|2024-08-17 12:58:50|14834.94|14754.94|14836.19|14756.19|14836.51|14756.51|14834.94|14754.94|10
1723899540000|2024-08-17 12:59:00|14836.17|14756.17|14836.86|14756.86|14836.88|14756.88|14836.17|14756.17|9
1723899550000|2024-08-17 12:59:10|14836.76|14756.76|14836.4|14756.4|14836.78|14756.78|14836.4|14756.4|9
1723899560000|2024-08-17 12:59:20|14836.39|14756.39|14836.15|14756.15|14836.52|14756.52|14836.11|14756.11|10
1723899570000|2024-08-17 12:59:30|14836.08|14756.08|14836.22|14756.22|14836.38|14756.38|14835.94|14755.94|8
1723899580000|2024-08-17 12:59:40|14836.41|14756.41|14836.08|14756.08|14836.58|14756.58|14836.08|14756.08|10
1723899590000|2024-08-17 12:59:50|14836|14756|14835.8|14755.8|14836.03|14756.03|14835.8|14755.8|9
1723899600000|2024-08-17 13:00:00|14835.77|14755.77|14837.63|14757.63|14837.63|14757.63|14835.71|14755.71|10
1723899610000|2024-08-17 13:00:10|14837.66|14757.66|14837.52|14757.52|14837.89|14757.89|14837.52|14757.52|9
1723899620000|2024-08-17 13:00:20|14837.46|14757.46|14837.43|14757.43|14837.46|14757.46|14837.32|14757.32|9
1723899630000|2024-08-17 13:00:30|14837.31|14757.31|14836.6|14756.6|14837.31|14757.31|14836.31|14756.31|10
1723899640000|2024-08-17 13:00:40|14836.53|14756.53|14837.79|14757.79|14837.8|14757.8|14836.53|14756.53|10
1723899650000|2024-08-17 13:00:50|14836.97|14756.97|14837.79|14757.79|14837.79|14757.79|14836.73|14756.73|10
1723899660000|2024-08-17 13:01:00|14837.97|14757.97|14836.36|14756.36|14838.1|14758.1|14836.36|14756.36|8
1723899670000|2024-08-17 13:01:10|14837.37|14757.37|14837.11|14757.11|14838.39|14758.39|14837.11|14757.11|10
1723899680000|2024-08-17 13:01:20|14837.05|14757.05|14837|14757|14837.09|14757.09|14836.82|14756.82|9
1723899690000|2024-08-17 13:01:30|14836.81|14756.81|14836.06|14756.06|14836.81|14756.81|14836.06|14756.06|10
1723899700000|2024-08-17 13:01:40|14835.79|14755.79|14834.6|14754.6|14835.79|14755.79|14834.55|14754.55|10
1723899710000|2024-08-17 13:01:50|14834.62|14754.62|14834.25|14754.25|14834.82|14754.82|14834.25|14754.25|10
1723899720000|2024-08-17 13:02:00|14834.19|14754.19|14833.1|14753.1|14834.19|14754.19|14833.1|14753.1|9
1723899730000|2024-08-17 13:02:10|14832.88|14752.88|14830.18|14750.18|14832.88|14752.88|14830.18|14750.18|9
1723899740000|2024-08-17 13:02:20|14830.7|14750.7|14830.2|14750.2|14831.15|14751.15|14830.2|14750.2|10
1723899750000|2024-08-17 13:02:30|14830.02|14750.02|14830.05|14750.05|14830.05|14750.05|14829.3|14749.3|10
1723899760000|2024-08-17 13:02:40|14830.03|14750.03|14830.64|14750.64|14830.64|14750.64|14830.02|14750.02|10
1723899770000|2024-08-17 13:02:50|14830.82|14750.82|14832.12|14752.12|14832.12|14752.12|14830.82|14750.82|10
1723899780000|2024-08-17 13:03:00|14832.27|14752.27|14832.25|14752.25|14832.68|14752.68|14832.24|14752.24|10
1723899790000|2024-08-17 13:03:10|14832.38|14752.38|14832.86|14752.86|14832.86|14752.86|14832.16|14752.16|10
1723899800000|2024-08-17 13:03:20|14832.89|14752.89|14833.48|14753.48|14833.55|14753.55|14832.87|14752.87|10
1723899810000|2024-08-17 13:03:30|14833.45|14753.45|14833.95|14753.95|14833.98|14753.98|14833.43|14753.43|8
1723899820000|2024-08-17 13:03:40|14834.05|14754.05|14832.56|14752.56|14834.15|14754.15|14832.56|14752.56|10
1723899830000|2024-08-17 13:03:50|14832.51|14752.51|14832.18|14752.18|14833.66|14753.66|14832.18|14752.18|10
1723899840000|2024-08-17 13:04:00|14831.74|14751.74|14831.05|14751.05|14831.74|14751.74|14830.58|14750.58|10
1723899850000|2024-08-17 13:04:10|14831.17|14751.17|14831.83|14751.83|14831.83|14751.83|14831.17|14751.17|7
1723899860000|2024-08-17 13:04:20|14832.16|14752.16|14830.06|14750.06|14832.16|14752.16|14830.06|14750.06|10
1723899870000|2024-08-17 13:04:30|14830.07|14750.07|14831.11|14751.11|14831.11|14751.11|14830.07|14750.07|10
1723899880000|2024-08-17 13:04:40|14831.09|14751.09|14833.1|14753.1|14833.1|14753.1|14831.08|14751.08|10
1723899890000|2024-08-17 13:04:50|14833.26|14753.26|14833.84|14753.84|14834.05|14754.05|14833.26|14753.26|9
1723899900000|2024-08-17 13:05:00|14833.83|14753.83|14834.54|14754.54|14834.75|14754.75|14833.83|14753.83|9
1723899910000|2024-08-17 13:05:10|14834.5|14754.5|14836.8|14756.8|14836.8|14756.8|14834.5|14754.5|10
1723899920000|2024-08-17 13:05:20|14836.61|14756.61|14836.85|14756.85|14837.06|14757.06|14836.44|14756.44|10
1723899930000|2024-08-17 13:05:30|14836.83|14756.83|14836.82|14756.82|14836.83|14756.83|14836.36|14756.36|9
1723899940000|2024-08-17 13:05:40|14837.85|14757.85|14840.43|14760.43|14840.43|14760.43|14837.85|14757.85|10
1723899950000|2024-08-17 13:05:50|14840.83|14760.83|14842.54|14762.54|14842.54|14762.54|14840.83|14760.83|10
1723899960000|2024-08-17 13:06:00|14842.79|14762.79|14850.31|14770.31|14850.31|14770.31|14842.79|14762.79|10
1723899970000|2024-08-17 13:06:10|14850.2|14770.2|14855.58|14775.58|14855.58|14775.58|14850.2|14770.2|10
1723899980000|2024-08-17 13:06:20|14856.32|14776.32|14862.93|14782.93|14863.52|14783.52|14856.32|14776.32|10
1723899990000|2024-08-17 13:06:30|14862.46|14782.46|14861.46|14781.46|14862.6|14782.6|14861.46|14781.46|10
1723900000000|2024-08-17 13:06:40|14860.94|14780.94|14859.04|14779.04|14860.94|14780.94|14859|14779|10
1723900010000|2024-08-17 13:06:50|14858.93|14778.93|14859.48|14779.48|14859.95|14779.95|14858.93|14778.93|9
1723900020000|2024-08-17 13:07:00|14860.36|14780.36|14860.56|14780.56|14860.65|14780.65|14860.32|14780.32|10
1723900030000|2024-08-17 13:07:10|14860.85|14780.85|14859.7|14779.7|14860.85|14780.85|14859.7|14779.7|9
1723900040000|2024-08-17 13:07:20|14859.58|14779.58|14859.25|14779.25|14859.94|14779.94|14858.99|14778.99|10
1723900050000|2024-08-17 13:07:30|14859.63|14779.63|14860.45|14780.45|14860.48|14780.48|14859.63|14779.63|9
1723900060000|2024-08-17 13:07:40|14860.34|14780.34|14859.58|14779.58|14860.34|14780.34|14859.45|14779.45|10
1723900070000|2024-08-17 13:07:50|14859.57|14779.57|14862.86|14782.86|14862.86|14782.86|14859.57|14779.57|9
1723900080000|2024-08-17 13:08:00|14863.16|14783.16|14864.51|14784.51|14866|14786|14863.16|14783.16|10
1723900090000|2024-08-17 13:08:10|14864.47|14784.47|14861.92|14781.92|14864.47|14784.47|14861.92|14781.92|10
1723900100000|2024-08-17 13:08:20|14861.95|14781.95|14862.38|14782.38|14862.38|14782.38|14861.95|14781.95|10
1723900110000|2024-08-17 13:08:30|14862.2|14782.2|14862.16|14782.16|14862.2|14782.2|14862.01|14782.01|10
1723900120000|2024-08-17 13:08:40|14862.08|14782.08|14864.05|14784.05|14864.05|14784.05|14862.06|14782.06|9
1723900130000|2024-08-17 13:08:50|14864.11|14784.11|14864.88|14784.88|14864.88|14784.88|14863.86|14783.86|10
1723900140000|2024-08-17 13:09:00|14865.05|14785.05|14865.65|14785.65|14865.65|14785.65|14864.95|14784.95|9
1723900150000|2024-08-17 13:09:10|14865.92|14785.92|14867.26|14787.26|14867.3|14787.3|14865.92|14785.92|10
1723900160000|2024-08-17 13:09:20|14867.14|14787.14|14866.13|14786.13|14867.14|14787.14|14866.13|14786.13|9
1723900170000|2024-08-17 13:09:30|14865.55|14785.55|14864.55|14784.55|14865.55|14785.55|14864.55|14784.55|10
1723900180000|2024-08-17 13:09:40|14864.48|14784.48|14862.91|14782.91|14864.48|14784.48|14862.91|14782.91|9
1723900190000|2024-08-17 13:09:50|14862.63|14782.63|14864.19|14784.19|14864.19|14784.19|14862.51|14782.51|10
1723900200000|2024-08-17 13:10:00|14864.41|14784.41|14864.94|14784.94|14864.94|14784.94|14864.35|14784.35|8
1723900210000|2024-08-17 13:10:10|14864.95|14784.95|14868.29|14788.29|14868.48|14788.48|14864.95|14784.95|9
1723900220000|2024-08-17 13:10:20|14869.04|14789.04|14871.74|14791.74|14872.83|14792.83|14868.92|14788.92|10
1723900230000|2024-08-17 13:10:30|14871.33|14791.33|14870.98|14790.98|14871.4|14791.4|14870.63|14790.63|10
1723900240000|2024-08-17 13:10:40|14871.72|14791.72|14871.88|14791.88|14872.36|14792.36|14871.72|14791.72|9
1723900250000|2024-08-17 13:10:50|14871.58|14791.58|14870.95|14790.95|14871.58|14791.58|14870.86|14790.86|9
1723900260000|2024-08-17 13:11:00|14871.08|14791.08|14871.99|14791.99|14872|14792|14871.06|14791.06|9
1723900270000|2024-08-17 13:11:10|14872.92|14792.92|14872.02|14792.02|14873.07|14793.07|14872|14792|10
1723900280000|2024-08-17 13:11:20|14872|14792|14878.03|14798.03|14878.03|14798.03|14872|14792|10
1723900290000|2024-08-17 13:11:30|14877.98|14797.98|14878.19|14798.19|14878.39|14798.39|14877.86|14797.86|9
1723900300000|2024-08-17 13:11:40|14878.26|14798.26|14878.04|14798.04|14878.27|14798.27|14877.83|14797.83|7
1723900310000|2024-08-17 13:11:50|14878.09|14798.09|14877.46|14797.46|14878.09|14798.09|14877.28|14797.28|10
1723900320000|2024-08-17 13:12:00|14877.47|14797.47|14877.94|14797.94|14877.94|14797.94|14877.08|14797.08|10
1723900330000|2024-08-17 13:12:10|14878.13|14798.13|14877.04|14797.04|14878.75|14798.75|14877.04|14797.04|10
1723900340000|2024-08-17 13:12:20|14876.97|14796.97|14865.67|14785.67|14876.97|14796.97|14864.73|14784.73|9
1723900350000|2024-08-17 13:12:30|14865.64|14785.64|14865.14|14785.14|14865.64|14785.64|14865.14|14785.14|9
1723900360000|2024-08-17 13:12:40|14865.11|14785.11|14864.52|14784.52|14865.16|14785.16|14864.25|14784.25|10
1723900370000|2024-08-17 13:12:50|14864.24|14784.24|14866.65|14786.65|14866.65|14786.65|14864.18|14784.18|10
1723900380000|2024-08-17 13:13:00|14866.6|14786.6|14867.33|14787.33|14867.34|14787.34|14866.58|14786.58|10
1723900390000|2024-08-17 13:13:10|14867.54|14787.54|14868.46|14788.46|14868.46|14788.46|14867.54|14787.54|9
1723900400000|2024-08-17 13:13:20|14868.47|14788.47|14868.98|14788.98|14868.98|14788.98|14868.43|14788.43|9
1723900410000|2024-08-17 13:13:30|14869.03|14789.03|14869.23|14789.23|14869.23|14789.23|14869.03|14789.03|7
1723900420000|2024-08-17 13:13:40|14869.48|14789.48|14871.46|14791.46|14871.46|14791.46|14869.48|14789.48|9
1723900430000|2024-08-17 13:13:50|14871.94|14791.94|14869.04|14789.04|14871.94|14791.94|14869.04|14789.04|10
1723900440000|2024-08-17 13:14:00|14868.85|14788.85|14868.97|14788.97|14868.97|14788.97|14868.76|14788.76|7
1723900450000|2024-08-17 13:14:10|14869.34|14789.34|14871.8|14791.8|14871.8|14791.8|14869.34|14789.34|10
1723900460000|2024-08-17 13:14:20|14871.85|14791.85|14872.04|14792.04|14872.44|14792.44|14871.85|14791.85|10
1723900470000|2024-08-17 13:14:30|14872.06|14792.06|14871.74|14791.74|14872.07|14792.07|14871.73|14791.73|10
1723900480000|2024-08-17 13:14:40|14871.68|14791.68|14871.72|14791.72|14871.72|14791.72|14871.55|14791.55|6
1723900490000|2024-08-17 13:14:50|14871.74|14791.74|14871.86|14791.86|14871.86|14791.86|14871.74|14791.74|7
1723900500000|2024-08-17 13:15:00|14871.9|14791.9|14871.83|14791.83|14871.96|14791.96|14871.76|14791.76|9
1723900510000|2024-08-17 13:15:10|14871.68|14791.68|14870.98|14790.98|14871.8|14791.8|14870.98|14790.98|8
1723900520000|2024-08-17 13:15:20|14870.99|14790.99|14868.34|14788.34|14870.99|14790.99|14868.34|14788.34|10
1723900530000|2024-08-17 13:15:30|14867.95|14787.95|14867.24|14787.24|14867.95|14787.95|14867.24|14787.24|10
1723900540000|2024-08-17 13:15:40|14867.18|14787.18|14864.38|14784.38|14867.18|14787.18|14864.38|14784.38|10
1723900550000|2024-08-17 13:15:50|14863.48|14783.48|14856.57|14776.57|14863.48|14783.48|14856.57|14776.57|10
1723900560000|2024-08-17 13:16:00|14856.63|14776.63|14853.22|14773.22|14856.63|14776.63|14853.22|14773.22|10
1723900570000|2024-08-17 13:16:10|14853.09|14773.09|14851.53|14771.53|14853.09|14773.09|14851.53|14771.53|10
1723900580000|2024-08-17 13:16:20|14850.29|14770.29|14851.21|14771.21|14852.61|14772.61|14850.29|14770.29|10
1723900590000|2024-08-17 13:16:30|14852.8|14772.8|14855.11|14775.11|14855.11|14775.11|14852.8|14772.8|9
1723900600000|2024-08-17 13:16:40|14854.97|14774.97|14858.4|14778.4|14858.4|14778.4|14854.79|14774.79|10
1723900610000|2024-08-17 13:16:50|14858.43|14778.43|14856.5|14776.5|14858.43|14778.43|14856.4|14776.4|9
1723900620000|2024-08-17 13:17:00|14856.43|14776.43|14859.74|14779.74|14859.74|14779.74|14856.43|14776.43|9
1723900630000|2024-08-17 13:17:10|14859.73|14779.73|14859|14779|14859.73|14779.73|14858.72|14778.72|10
1723900640000|2024-08-17 13:17:20|14859.12|14779.12|14858.68|14778.68|14859.12|14779.12|14858.44|14778.44|10
1723900650000|2024-08-17 13:17:30|14858.39|14778.39|14857.57|14777.57|14858.39|14778.39|14857.04|14777.04|9
1723900660000|2024-08-17 13:17:40|14858.19|14778.19|14858.76|14778.76|14858.76|14778.76|14858.19|14778.19|9
1723900670000|2024-08-17 13:17:50|14858.66|14778.66|14857.66|14777.66|14858.66|14778.66|14857.4|14777.4|10
1723900680000|2024-08-17 13:18:00|14857.4|14777.4|14856.38|14776.38|14857.4|14777.4|14856.34|14776.34|9
1723900690000|2024-08-17 13:18:10|14856.42|14776.42|14855.67|14775.67|14856.66|14776.66|14855.61|14775.61|10
1723900700000|2024-08-17 13:18:20|14855.53|14775.53|14854.96|14774.96|14855.58|14775.58|14854.9|14774.9|10
1723900710000|2024-08-17 13:18:30|14854.93|14774.93|14856.07|14776.07|14856.12|14776.12|14854.93|14774.93|10
1723900720000|2024-08-17 13:18:40|14855.89|14775.89|14854.84|14774.84|14855.89|14775.89|14854.84|14774.84|7
1723900730000|2024-08-17 13:18:50|14854.83|14774.83|14855.53|14775.53|14855.57|14775.57|14854.83|14774.83|8
1723900740000|2024-08-17 13:19:00|14855.78|14775.78|14855.67|14775.67|14855.78|14775.78|14855.32|14775.32|10
1723900750000|2024-08-17 13:19:10|14854.74|14774.74|14853.06|14773.06|14854.74|14774.74|14853.06|14773.06|9
1723900760000|2024-08-17 13:19:20|14852.95|14772.95|14852.82|14772.82|14853.07|14773.07|14852.79|14772.79|8
1723900770000|2024-08-17 13:19:30|14852.96|14772.96|14852.62|14772.62|14852.96|14772.96|14852.62|14772.62|10
1723900780000|2024-08-17 13:19:40|14852.46|14772.46|14853.68|14773.68|14853.91|14773.91|14852.38|14772.38|10
1723900790000|2024-08-17 13:19:50|14853.7|14773.7|14853.82|14773.82|14854.04|14774.04|14853.7|14773.7|10
1723900800000|2024-08-17 13:20:00|14853.96|14773.96|14853.75|14773.75|14854.09|14774.09|14853.75|14773.75|9
1723900810000|2024-08-17 13:20:10|14853.76|14773.76|14854.46|14774.46|14854.49|14774.49|14853.75|14773.75|9
1723900820000|2024-08-17 13:20:20|14854.48|14774.48|14852.46|14772.46|14854.52|14774.52|14852.32|14772.32|10
1723900830000|2024-08-17 13:20:30|14852.6|14772.6|14853.43|14773.43|14853.43|14773.43|14852.6|14772.6|9
1723900840000|2024-08-17 13:20:40|14852.84|14772.84|14854.35|14774.35|14854.38|14774.38|14852.84|14772.84|9
1723900850000|2024-08-17 13:20:50|14854.41|14774.41|14854.17|14774.17|14854.64|14774.64|14854.17|14774.17|10
1723900860000|2024-08-17 13:21:00|14854.33|14774.33|14853.81|14773.81|14854.38|14774.38|14853.81|14773.81|9
1723900870000|2024-08-17 13:21:10|14853.62|14773.62|14859.98|14779.98|14859.98|14779.98|14853.41|14773.41|10
1723900880000|2024-08-17 13:21:20|14860.09|14780.09|14864.76|14784.76|14864.76|14784.76|14860.09|14780.09|10
1723900890000|2024-08-17 13:21:30|14866.17|14786.17|14867.93|14787.93|14868.11|14788.11|14866.17|14786.17|10
1723900900000|2024-08-17 13:21:40|14867.91|14787.91|14870.17|14790.17|14870.17|14790.17|14867.91|14787.91|8
1723900910000|2024-08-17 13:21:50|14870.28|14790.28|14869.81|14789.81|14870.28|14790.28|14869.45|14789.45|10
1723900920000|2024-08-17 13:22:00|14869.2|14789.2|14868.3|14788.3|14869.2|14789.2|14868.29|14788.29|10
1723900930000|2024-08-17 13:22:10|14868.19|14788.19|14869.16|14789.16|14869.16|14789.16|14867.32|14787.32|10
1723900940000|2024-08-17 13:22:20|14869.06|14789.06|14868.81|14788.81|14869.06|14789.06|14868.73|14788.73|8
1723900950000|2024-08-17 13:22:30|14868.86|14788.86|14869.02|14789.02|14869.17|14789.17|14868.86|14788.86|10
1723900960000|2024-08-17 13:22:40|14869.09|14789.09|14869.57|14789.57|14869.57|14789.57|14868.7|14788.7|10
1723900970000|2024-08-17 13:22:50|14870.34|14790.34|14871.28|14791.28|14871.28|14791.28|14870.34|14790.34|10
1723900980000|2024-08-17 13:23:00|14871.22|14791.22|14870.98|14790.98|14871.29|14791.29|14870.91|14790.91|8
1723900990000|2024-08-17 13:23:10|14870.87|14790.87|14869.48|14789.48|14870.87|14790.87|14869.48|14789.48|8
1723901000000|2024-08-17 13:23:20|14869.24|14789.24|14865.83|14785.83|14869.24|14789.24|14865.83|14785.83|10
1723901010000|2024-08-17 13:23:30|14865.27|14785.27|14864.75|14784.75|14865.27|14785.27|14864.75|14784.75|9
1723901020000|2024-08-17 13:23:40|14864.81|14784.81|14866.51|14786.51|14866.51|14786.51|14864.81|14784.81|10
1723901030000|2024-08-17 13:23:50|14866.4|14786.4|14867.57|14787.57|14867.57|14787.57|14866.4|14786.4|9
1723901040000|2024-08-17 13:24:00|14867.67|14787.67|14866.01|14786.01|14867.7|14787.7|14866.01|14786.01|10
1723901050000|2024-08-17 13:24:10|14865.74|14785.74|14866.83|14786.83|14867.22|14787.22|14865.74|14785.74|9
1723901060000|2024-08-17 13:24:20|14866.78|14786.78|14866.27|14786.27|14866.78|14786.78|14865.41|14785.41|10
1723901070000|2024-08-17 13:24:30|14866.41|14786.41|14866.52|14786.52|14866.79|14786.79|14866.41|14786.41|9
1723901080000|2024-08-17 13:24:40|14866.5|14786.5|14866.85|14786.85|14866.95|14786.95|14866.49|14786.49|10
1723901090000|2024-08-17 13:24:50|14866.87|14786.87|14865.35|14785.35|14867.1|14787.1|14865.35|14785.35|7
1723901100000|2024-08-17 13:25:00|14865.25|14785.25|14864.83|14784.83|14865.28|14785.28|14864.74|14784.74|10
1723901110000|2024-08-17 13:25:10|14864.94|14784.94|14863.94|14783.94|14864.94|14784.94|14863.94|14783.94|9
1723901120000|2024-08-17 13:25:20|14863.61|14783.61|14861.82|14781.82|14863.61|14783.61|14861.82|14781.82|10
1723901130000|2024-08-17 13:25:30|14860.86|14780.86|14860.12|14780.12|14860.86|14780.86|14859.34|14779.34|9
1723901140000|2024-08-17 13:25:40|14860.11|14780.11|14861.8|14781.8|14861.9|14781.9|14860.11|14780.11|9
1723901150000|2024-08-17 13:25:50|14861.79|14781.79|14862.26|14782.26|14862.26|14782.26|14861.77|14781.77|10
1723901160000|2024-08-17 13:26:00|14861.63|14781.63|14861.24|14781.24|14861.69|14781.69|14861.04|14781.04|10
1723901170000|2024-08-17 13:26:10|14861.16|14781.16|14863.93|14783.93|14863.93|14783.93|14860.52|14780.52|7
1723901180000|2024-08-17 13:26:20|14864.18|14784.18|14865.83|14785.83|14865.83|14785.83|14864.07|14784.07|9
1723901190000|2024-08-17 13:26:30|14866.76|14786.76|14868.44|14788.44|14868.44|14788.44|14866.76|14786.76|10
1723901200000|2024-08-17 13:26:40|14866.59|14786.59|14866.05|14786.05|14866.59|14786.59|14865.61|14785.61|10
1723901210000|2024-08-17 13:26:50|14866.09|14786.09|14865.36|14785.36|14866.13|14786.13|14865.36|14785.36|10
1723901220000|2024-08-17 13:27:00|14865.41|14785.41|14865.73|14785.73|14865.85|14785.85|14865.4|14785.4|8
1723901230000|2024-08-17 13:27:10|14865.67|14785.67|14866.26|14786.26|14866.26|14786.26|14865.54|14785.54|9
1723901240000|2024-08-17 13:27:20|14866.27|14786.27|14869.46|14789.46|14869.46|14789.46|14866.27|14786.27|9
1723901250000|2024-08-17 13:27:30|14869.52|14789.52|14867.49|14787.49|14869.52|14789.52|14867.49|14787.49|10
1723901260000|2024-08-17 13:27:40|14867.35|14787.35|14866.52|14786.52|14867.35|14787.35|14866.38|14786.38|9
1723901270000|2024-08-17 13:27:50|14866.64|14786.64|14867.17|14787.17|14867.21|14787.21|14866.64|14786.64|9
1723901280000|2024-08-17 13:28:00|14866.95|14786.95|14867.03|14787.03|14867.56|14787.56|14866.78|14786.78|10
1723901290000|2024-08-17 13:28:10|14867.01|14787.01|14866.68|14786.68|14867.03|14787.03|14866.51|14786.51|9
1723901300000|2024-08-17 13:28:20|14867.18|14787.18|14865.45|14785.45|14868.23|14788.23|14865.45|14785.45|10
1723901310000|2024-08-17 13:28:30|14865.51|14785.51|14866.65|14786.65|14866.65|14786.65|14865.51|14785.51|10
1723901320000|2024-08-17 13:28:40|14865.79|14785.79|14865.27|14785.27|14865.81|14785.81|14865.27|14785.27|10
1723901330000|2024-08-17 13:28:50|14865.17|14785.17|14865.65|14785.65|14865.65|14785.65|14865.17|14785.17|9
1723901340000|2024-08-17 13:29:00|14865.6|14785.6|14865.26|14785.26|14865.74|14785.74|14865.26|14785.26|7
1723901350000|2024-08-17 13:29:10|14866.34|14786.34|14866.68|14786.68|14866.68|14786.68|14866.19|14786.19|9
1723901360000|2024-08-17 13:29:20|14866.6|14786.6|14865.39|14785.39|14866.63|14786.63|14865.39|14785.39|9
1723901370000|2024-08-17 13:29:30|14864.95|14784.95|14864.61|14784.61|14864.95|14784.95|14864.61|14784.61|7
1723901380000|2024-08-17 13:29:40|14864.58|14784.58|14865.38|14785.38|14865.38|14785.38|14864.58|14784.58|9
1723901390000|2024-08-17 13:29:50|14865.44|14785.44|14865.43|14785.43|14865.51|14785.51|14865.43|14785.43|9
1723901400000|2024-08-17 13:30:00|14865.44|14785.44|14866.78|14786.78|14866.78|14786.78|14865.1|14785.1|8
1723901410000|2024-08-17 13:30:10|14867.72|14787.72|14868.48|14788.48|14869.45|14789.45|14867.72|14787.72|10
1723901420000|2024-08-17 13:30:20|14868.19|14788.19|14867.59|14787.59|14868.25|14788.25|14867.59|14787.59|8
1723901430000|2024-08-17 13:30:30|14868.28|14788.28|14866.43|14786.43|14868.28|14788.28|14866.39|14786.39|10
1723901440000|2024-08-17 13:30:40|14866.51|14786.51|14866.3|14786.3|14866.57|14786.57|14866.25|14786.25|10
1723901450000|2024-08-17 13:30:50|14866.32|14786.32|14864.12|14784.12|14866.32|14786.32|14864.12|14784.12|10
1723901460000|2024-08-17 13:31:00|14863.84|14783.84|14861.26|14781.26|14863.85|14783.85|14861.26|14781.26|10
1723901470000|2024-08-17 13:31:10|14860.97|14780.97|14860.5|14780.5|14861.56|14781.56|14860.5|14780.5|10
1723901480000|2024-08-17 13:31:20|14860.64|14780.64|14859.29|14779.29|14860.64|14780.64|14859.15|14779.15|10
1723901490000|2024-08-17 13:31:30|14859.89|14779.89|14858.97|14778.97|14859.95|14779.95|14858.97|14778.97|5
1723901500000|2024-08-17 13:31:40|14858.66|14778.66|14857.15|14777.15|14858.66|14778.66|14857.15|14777.15|9
1723901510000|2024-08-17 13:31:50|14857.07|14777.07|14856.14|14776.14|14857.19|14777.19|14856.14|14776.14|9
1723901520000|2024-08-17 13:32:00|14856.11|14776.11|14851.23|14771.23|14856.11|14776.11|14851.23|14771.23|9
1723901530000|2024-08-17 13:32:10|14850.81|14770.81|14848.19|14768.19|14850.81|14770.81|14848.19|14768.19|10
1723901540000|2024-08-17 13:32:20|14847.94|14767.94|14846.31|14766.31|14847.94|14767.94|14846.31|14766.31|8
1723901550000|2024-08-17 13:32:30|14846.45|14766.45|14846.29|14766.29|14846.59|14766.59|14846.16|14766.16|10
1723901560000|2024-08-17 13:32:40|14846.3|14766.3|14847.18|14767.18|14847.18|14767.18|14845.93|14765.93|9
1723901570000|2024-08-17 13:32:50|14847.55|14767.55|14847.95|14767.95|14848.71|14768.71|14847.55|14767.55|9
1723901580000|2024-08-17 13:33:00|14848.04|14768.04|14848.74|14768.74|14848.75|14768.75|14848|14768|9
1723901590000|2024-08-17 13:33:10|14848.51|14768.51|14847.75|14767.75|14848.51|14768.51|14847.75|14767.75|10
1723901600000|2024-08-17 13:33:20|14847.74|14767.74|14847.19|14767.19|14847.74|14767.74|14847.16|14767.16|8
1723901610000|2024-08-17 13:33:30|14847.29|14767.29|14846.97|14766.97|14847.3|14767.3|14846.97|14766.97|6
1723901620000|2024-08-17 13:33:40|14844.9|14764.9|14841.34|14761.34|14844.9|14764.9|14841.34|14761.34|10
1723901630000|2024-08-17 13:33:50|14841.24|14761.24|14840.36|14760.36|14841.24|14761.24|14840.36|14760.36|10
1723901640000|2024-08-17 13:34:00|14840.23|14760.23|14844.05|14764.05|14844.05|14764.05|14840.23|14760.23|10
1723901650000|2024-08-17 13:34:10|14844.01|14764.01|14844.14|14764.14|14844.72|14764.72|14843.65|14763.65|10
1723901660000|2024-08-17 13:34:20|14844.58|14764.58|14843.87|14763.87|14844.72|14764.72|14843.59|14763.59|10
1723901670000|2024-08-17 13:34:30|14843.99|14763.99|14843.2|14763.2|14844.24|14764.24|14843.2|14763.2|8
1723901680000|2024-08-17 13:34:40|14843.07|14763.07|14842.5|14762.5|14843.07|14763.07|14842.38|14762.38|10
1723901690000|2024-08-17 13:34:50|14842.67|14762.67|14841.63|14761.63|14842.71|14762.71|14841.63|14761.63|10
1723901700000|2024-08-17 13:35:00|14841.12|14761.12|14839.86|14759.86|14841.12|14761.12|14839.86|14759.86|8
1723901710000|2024-08-17 13:35:10|14839.58|14759.58|14840.91|14760.91|14840.91|14760.91|14839.46|14759.46|10
1723901720000|2024-08-17 13:35:20|14841.08|14761.08|14841.82|14761.82|14841.95|14761.95|14841.08|14761.08|10
1723901730000|2024-08-17 13:35:30|14841.66|14761.66|14840.55|14760.55|14841.67|14761.67|14840.55|14760.55|9
1723901740000|2024-08-17 13:35:40|14840.34|14760.34|14839.73|14759.73|14840.38|14760.38|14839.7|14759.7|8
1723901750000|2024-08-17 13:35:50|14839.72|14759.72|14839.14|14759.14|14839.72|14759.72|14839.14|14759.14|10
1723901760000|2024-08-17 13:36:00|14839.03|14759.03|14838.75|14758.75|14839.1|14759.1|14838.34|14758.34|10
1723901770000|2024-08-17 13:36:10|14838.36|14758.36|14836.91|14756.91|14838.36|14758.36|14836.66|14756.66|10
1723901780000|2024-08-17 13:36:20|14836.89|14756.89|14837.48|14757.48|14837.48|14757.48|14836.89|14756.89|8
1723901790000|2024-08-17 13:36:30|14837.52|14757.52|14838.19|14758.19|14838.29|14758.29|14837.43|14757.43|10
1723901800000|2024-08-17 13:36:40|14838.17|14758.17|14837.78|14757.78|14838.17|14758.17|14837.65|14757.65|8
1723901810000|2024-08-17 13:36:50|14837.82|14757.82|14837.76|14757.76|14837.87|14757.87|14837.54|14757.54|10
1723901820000|2024-08-17 13:37:00|14837.77|14757.77|14835.85|14755.85|14837.77|14757.77|14835.85|14755.85|10
1723901830000|2024-08-17 13:37:10|14835.83|14755.83|14835.55|14755.55|14835.83|14755.83|14833.78|14753.78|10
1723901840000|2024-08-17 13:37:20|14833.26|14753.26|14832.97|14752.97|14833.36|14753.36|14832.97|14752.97|10
1723901850000|2024-08-17 13:37:30|14832.83|14752.83|14828.1|14748.1|14832.83|14752.83|14828.1|14748.1|10
1723901860000|2024-08-17 13:37:40|14828.05|14748.05|14827.38|14747.38|14828.05|14748.05|14827.38|14747.38|8
1723901870000|2024-08-17 13:37:50|14827.53|14747.53|14829.29|14749.29|14829.31|14749.31|14827.53|14747.53|9
1723901880000|2024-08-17 13:38:00|14829.3|14749.3|14828.85|14748.85|14829.3|14749.3|14828.85|14748.85|7
1723901890000|2024-08-17 13:38:10|14828.45|14748.45|14827.15|14747.15|14828.45|14748.45|14827.15|14747.15|10
1723901900000|2024-08-17 13:38:20|14827.36|14747.36|14825.46|14745.46|14827.36|14747.36|14825.46|14745.46|10
1723901910000|2024-08-17 13:38:30|14825.26|14745.26|14824.2|14744.2|14825.29|14745.29|14824.18|14744.18|10
1723901920000|2024-08-17 13:38:40|14823.98|14743.98|14823.47|14743.47|14823.98|14743.98|14823.07|14743.07|7
1723901930000|2024-08-17 13:38:50|14823.46|14743.46|14824.75|14744.75|14824.86|14744.86|14823.35|14743.35|9
1723901940000|2024-08-17 13:39:00|14824.73|14744.73|14826.6|14746.6|14826.6|14746.6|14824.73|14744.73|9
1723901950000|2024-08-17 13:39:10|14826.63|14746.63|14827.31|14747.31|14827.48|14747.48|14826.63|14746.63|10
1723901960000|2024-08-17 13:39:20|14827.28|14747.28|14828.79|14748.79|14828.79|14748.79|14827.13|14747.13|10
1723901970000|2024-08-17 13:39:30|14828.77|14748.77|14829.44|14749.44|14829.44|14749.44|14828.77|14748.77|10
1723901980000|2024-08-17 13:39:40|14829.25|14749.25|14829.23|14749.23|14829.45|14749.45|14829.2|14749.2|9
1723901990000|2024-08-17 13:39:50|14829.79|14749.79|14829.87|14749.87|14829.93|14749.93|14829.66|14749.66|9
1723902000000|2024-08-17 13:40:00|14830.02|14750.02|14829.89|14749.89|14830.02|14750.02|14829.45|14749.45|9
1723902010000|2024-08-17 13:40:10|14830.21|14750.21|14832.73|14752.73|14832.73|14752.73|14830.21|14750.21|10
1723902020000|2024-08-17 13:40:20|14832.83|14752.83|14832.99|14752.99|14833.28|14753.28|14832.83|14752.83|10
1723902030000|2024-08-17 13:40:30|14832.12|14752.12|14832.49|14752.49|14832.78|14752.78|14831.24|14751.24|10
1723902040000|2024-08-17 13:40:40|14832.63|14752.63|14833.03|14753.03|14833.03|14753.03|14832.63|14752.63|10
1723902050000|2024-08-17 13:40:50|14833.24|14753.24|14834.72|14754.72|14834.72|14754.72|14833.24|14753.24|10
1723902060000|2024-08-17 13:41:00|14834.65|14754.65|14834.81|14754.81|14834.88|14754.88|14834.55|14754.55|9
1723902070000|2024-08-17 13:41:10|14834.84|14754.84|14834.7|14754.7|14835.37|14755.37|14834.7|14754.7|8
1723902080000|2024-08-17 13:41:20|14834.35|14754.35|14834.61|14754.61|14834.61|14754.61|14834.1|14754.1|9
1723902090000|2024-08-17 13:41:30|14834.59|14754.59|14834.79|14754.79|14834.92|14754.92|14834.59|14754.59|8
1723902100000|2024-08-17 13:41:40|14834.78|14754.78|14834.63|14754.63|14834.98|14754.98|14834.63|14754.63|9
1723902110000|2024-08-17 13:41:50|14834.67|14754.67|14834.5|14754.5|14834.67|14754.67|14834.43|14754.43|10
1723902120000|2024-08-17 13:42:00|14834.03|14754.03|14833.95|14753.95|14834.03|14754.03|14833.69|14753.69|10
1723902130000|2024-08-17 13:42:10|14833.96|14753.96|14834.41|14754.41|14834.71|14754.71|14833.96|14753.96|9
1723902140000|2024-08-17 13:42:20|14834.31|14754.31|14833.91|14753.91|14834.51|14754.51|14833.91|14753.91|10
1723902150000|2024-08-17 13:42:30|14833.9|14753.9|14834.15|14754.15|14834.17|14754.17|14833.88|14753.88|9
1723902160000|2024-08-17 13:42:40|14834.1|14754.1|14833.61|14753.61|14834.15|14754.15|14833.61|14753.61|10
1723902170000|2024-08-17 13:42:50|14833.55|14753.55|14833.71|14753.71|14833.84|14753.84|14833.55|14753.55|9
1723902180000|2024-08-17 13:43:00|14833.58|14753.58|14832.99|14752.99|14833.58|14753.58|14832.95|14752.95|10
1723902190000|2024-08-17 13:43:10|14832.83|14752.83|14832.23|14752.23|14832.98|14752.98|14832.22|14752.22|10
1723902200000|2024-08-17 13:43:20|14832.38|14752.38|14831.36|14751.36|14832.38|14752.38|14831.36|14751.36|8
1723902210000|2024-08-17 13:43:30|14831.52|14751.52|14830.77|14750.77|14831.52|14751.52|14830.77|14750.77|9
1723902220000|2024-08-17 13:43:40|14830.59|14750.59|14830.58|14750.58|14830.83|14750.83|14830.36|14750.36|10
1723902230000|2024-08-17 13:43:50|14830.46|14750.46|14829.46|14749.46|14830.46|14750.46|14829.46|14749.46|9
1723902240000|2024-08-17 13:44:00|14829.37|14749.37|14829|14749|14829.38|14749.38|14828.97|14748.97|10
1723902250000|2024-08-17 13:44:10|14828.74|14748.74|14829.03|14749.03|14829.03|14749.03|14828.58|14748.58|8
1723902260000|2024-08-17 13:44:20|14828.98|14748.98|14829.72|14749.72|14829.72|14749.72|14828.95|14748.95|9
1723902270000|2024-08-17 13:44:30|14829.75|14749.75|14830.41|14750.41|14831.25|14751.25|14829.62|14749.62|10
1723902280000|2024-08-17 13:44:40|14830.39|14750.39|14828.93|14748.93|14830.53|14750.53|14828.93|14748.93|10
1723902290000|2024-08-17 13:44:50|14828.92|14748.92|14831.04|14751.04|14831.04|14751.04|14828.92|14748.92|9
1723902300000|2024-08-17 13:45:00|14831.06|14751.06|14831.21|14751.21|14831.74|14751.74|14830.73|14750.73|10
1723902310000|2024-08-17 13:45:10|14831.24|14751.24|14831.7|14751.7|14831.7|14751.7|14831.1|14751.1|10
1723902320000|2024-08-17 13:45:20|14831.69|14751.69|14832.49|14752.49|14832.49|14752.49|14831.69|14751.69|9
1723902330000|2024-08-17 13:45:30|14832.56|14752.56|14832.29|14752.29|14832.56|14752.56|14832.28|14752.28|9
1723902340000|2024-08-17 13:45:40|14832.28|14752.28|14834.8|14754.8|14834.8|14754.8|14832.28|14752.28|7
1723902350000|2024-08-17 13:45:50|14834.92|14754.92|14836.69|14756.69|14836.69|14756.69|14834.89|14754.89|8
1723902360000|2024-08-17 13:46:00|14836.77|14756.77|14836.64|14756.64|14836.86|14756.86|14836.64|14756.64|9
1723902370000|2024-08-17 13:46:10|14837.05|14757.05|14837.62|14757.62|14838.75|14758.75|14837.05|14757.05|10
1723902380000|2024-08-17 13:46:20|14837.58|14757.58|14835.56|14755.56|14837.58|14757.58|14835.56|14755.56|9
1723902390000|2024-08-17 13:46:30|14835.54|14755.54|14834.79|14754.79|14835.54|14755.54|14834.7|14754.7|7
1723902400000|2024-08-17 13:46:40|14834.65|14754.65|14834.7|14754.7|14834.7|14754.7|14834.52|14754.52|9
1723902410000|2024-08-17 13:46:50|14834.76|14754.76|14834.94|14754.94|14834.98|14754.98|14834.69|14754.69|7
1723902420000|2024-08-17 13:47:00|14834.86|14754.86|14836.49|14756.49|14836.49|14756.49|14834.86|14754.86|7
1723902430000|2024-08-17 13:47:10|14836.5|14756.5|14837.33|14757.33|14837.33|14757.33|14836.49|14756.49|9
1723902440000|2024-08-17 13:47:20|14837.39|14757.39|14839.43|14759.43|14839.43|14759.43|14837.39|14757.39|10
1723902450000|2024-08-17 13:47:30|14839.46|14759.46|14840.3|14760.3|14840.48|14760.48|14839.46|14759.46|9
1723902460000|2024-08-17 13:47:40|14840.22|14760.22|14840.18|14760.18|14840.28|14760.28|14840.17|14760.17|10
1723902470000|2024-08-17 13:47:50|14840.35|14760.35|14841.28|14761.28|14841.28|14761.28|14840.35|14760.35|8
1723902480000|2024-08-17 13:48:00|14841.46|14761.46|14843.93|14763.93|14843.93|14763.93|14841.46|14761.46|9
1723902490000|2024-08-17 13:48:10|14844.05|14764.05|14846|14766|14846|14766|14844.05|14764.05|9
1723902500000|2024-08-17 13:48:20|14846.18|14766.18|14846.49|14766.49|14846.49|14766.49|14846.05|14766.05|9
1723902510000|2024-08-17 13:48:30|14846.48|14766.48|14846.43|14766.43|14846.48|14766.48|14845.82|14765.82|9
1723902520000|2024-08-17 13:48:40|14846.39|14766.39|14844.77|14764.77|14846.39|14766.39|14844.77|14764.77|10
1723902530000|2024-08-17 13:48:50|14845.23|14765.23|14846.72|14766.72|14846.98|14766.98|14845|14765|5
1723902540000|2024-08-17 13:49:00|14846.73|14766.73|14845.66|14765.66|14846.73|14766.73|14845.66|14765.66|10
1723902550000|2024-08-17 13:49:10|14845.67|14765.67|14844.89|14764.89|14845.67|14765.67|14844.47|14764.47|10
1723902560000|2024-08-17 13:49:20|14844.9|14764.9|14846.47|14766.47|14846.47|14766.47|14844.9|14764.9|10
1723902570000|2024-08-17 13:49:30|14846.34|14766.34|14847.05|14767.05|14847.05|14767.05|14846.34|14766.34|9
1723902580000|2024-08-17 13:49:40|14847.06|14767.06|14846.06|14766.06|14847.08|14767.08|14846.04|14766.04|10
1723902590000|2024-08-17 13:49:50|14846.1|14766.1|14845.54|14765.54|14847.04|14767.04|14845.54|14765.54|9
1723902600000|2024-08-17 13:50:00|14845.55|14765.55|14845.62|14765.62|14846.06|14766.06|14845.54|14765.54|9
1723902610000|2024-08-17 13:50:10|14845.58|14765.58|14844.64|14764.64|14845.58|14765.58|14844.61|14764.61|8
1723902620000|2024-08-17 13:50:20|14844.7|14764.7|14844.88|14764.88|14844.88|14764.88|14844.58|14764.58|9
1723902630000|2024-08-17 13:50:30|14844.73|14764.73|14844.72|14764.72|14844.76|14764.76|14844.49|14764.49|10
1723902640000|2024-08-17 13:50:40|14844.82|14764.82|14845.69|14765.69|14845.69|14765.69|14844.7|14764.7|8
1723902650000|2024-08-17 13:50:50|14846.04|14766.04|14845.5|14765.5|14846.26|14766.26|14845.5|14765.5|9
1723902660000|2024-08-17 13:51:00|14845.4|14765.4|14844.31|14764.31|14845.4|14765.4|14844.3|14764.3|9
1723902670000|2024-08-17 13:51:10|14844.57|14764.57|14844.71|14764.71|14845.02|14765.02|14844.54|14764.54|10
1723902680000|2024-08-17 13:51:20|14844.7|14764.7|14843.95|14763.95|14844.73|14764.73|14843.91|14763.91|10
1723902690000|2024-08-17 13:51:30|14843.72|14763.72|14842.9|14762.9|14843.72|14763.72|14842.79|14762.79|10
1723902700000|2024-08-17 13:51:40|14842.89|14762.89|14841.51|14761.51|14843.49|14763.49|14841.34|14761.34|10
1723902710000|2024-08-17 13:51:50|14841.81|14761.81|14842.52|14762.52|14842.52|14762.52|14841.77|14761.77|10
1723902720000|2024-08-17 13:52:00|14842.28|14762.28|14842.35|14762.35|14842.87|14762.87|14842.28|14762.28|9
1723902730000|2024-08-17 13:52:10|14842.34|14762.34|14844.82|14764.82|14844.82|14764.82|14842.3|14762.3|10
1723902740000|2024-08-17 13:52:20|14844.91|14764.91|14846.68|14766.68|14846.68|14766.68|14844.84|14764.84|10
1723902750000|2024-08-17 13:52:30|14846.42|14766.42|14846.93|14766.93|14847.06|14767.06|14845.88|14765.88|10
1723902760000|2024-08-17 13:52:40|14846.75|14766.75|14846.12|14766.12|14846.8|14766.8|14846.12|14766.12|10
1723902770000|2024-08-17 13:52:50|14846.16|14766.16|14846.19|14766.19|14846.43|14766.43|14846.03|14766.03|9
1723902780000|2024-08-17 13:53:00|14846.27|14766.27|14845.93|14765.93|14846.31|14766.31|14845.89|14765.89|10
1723902790000|2024-08-17 13:53:10|14845.73|14765.73|14845.26|14765.26|14845.73|14765.73|14845.26|14765.26|7
1723902800000|2024-08-17 13:53:20|14845.25|14765.25|14844.52|14764.52|14845.26|14765.26|14844.5|14764.5|9
1723902810000|2024-08-17 13:53:30|14844.61|14764.61|14844.05|14764.05|14844.61|14764.61|14844.05|14764.05|10
1723902820000|2024-08-17 13:53:40|14843.98|14763.98|14843.98|14763.98|14844.01|14764.01|14843.92|14763.92|8
1723902830000|2024-08-17 13:53:50|14844.05|14764.05|14843.62|14763.62|14844.05|14764.05|14843.62|14763.62|6
1723902840000|2024-08-17 13:54:00|14843.61|14763.61|14842.56|14762.56|14843.66|14763.66|14842.56|14762.56|10
1723902850000|2024-08-17 13:54:10|14842.36|14762.36|14841.73|14761.73|14842.45|14762.45|14841.73|14761.73|10
1723902860000|2024-08-17 13:54:20|14841.62|14761.62|14840.61|14760.61|14841.62|14761.62|14840.58|14760.58|10
1723902870000|2024-08-17 13:54:30|14840.48|14760.48|14840.19|14760.19|14840.48|14760.48|14840.19|14760.19|10
1723902880000|2024-08-17 13:54:40|14840.17|14760.17|14840.2|14760.2|14840.32|14760.32|14839.99|14759.99|10
1723902890000|2024-08-17 13:54:50|14840.22|14760.22|14839.82|14759.82|14840.22|14760.22|14839.82|14759.82|8
1723902900000|2024-08-17 13:55:00|14839.86|14759.86|14840.17|14760.17|14840.17|14760.17|14839.86|14759.86|9
1723902910000|2024-08-17 13:55:10|14840.24|14760.24|14839.76|14759.76|14840.24|14760.24|14839.72|14759.72|9
1723902920000|2024-08-17 13:55:20|14839.95|14759.95|14837.48|14757.48|14840.08|14760.08|14837.48|14757.48|10
1723902930000|2024-08-17 13:55:30|14837.54|14757.54|14837.22|14757.22|14837.54|14757.54|14837.17|14757.17|7
1723902940000|2024-08-17 13:55:40|14837.2|14757.2|14836.51|14756.51|14837.39|14757.39|14836.35|14756.35|10
1723902950000|2024-08-17 13:55:50|14836.58|14756.58|14836.7|14756.7|14837.17|14757.17|14836.06|14756.06|10
1723902960000|2024-08-17 13:56:00|14836.51|14756.51|14836.09|14756.09|14836.62|14756.62|14836.09|14756.09|10
1723902970000|2024-08-17 13:56:10|14836.19|14756.19|14837.27|14757.27|14837.27|14757.27|14835.91|14755.91|10
1723902980000|2024-08-17 13:56:20|14837.33|14757.33|14835.61|14755.61|14837.39|14757.39|14834.98|14754.98|10
1723902990000|2024-08-17 13:56:30|14835.23|14755.23|14835.36|14755.36|14835.36|14755.36|14835.09|14755.09|10
1723903000000|2024-08-17 13:56:40|14835.22|14755.22|14836.45|14756.45|14836.45|14756.45|14835.22|14755.22|10
1723903010000|2024-08-17 13:56:50|14836.55|14756.55|14836.88|14756.88|14836.88|14756.88|14836.55|14756.55|5
1723903020000|2024-08-17 13:57:00|14836.87|14756.87|14836.98|14756.98|14836.98|14756.98|14836.66|14756.66|8
1723903030000|2024-08-17 13:57:10|14837|14757|14836.46|14756.46|14837.33|14757.33|14836.46|14756.46|10
1723903040000|2024-08-17 13:57:20|14836.97|14756.97|14835.89|14755.89|14837.35|14757.35|14835.89|14755.89|10
1723903050000|2024-08-17 13:57:30|14835.66|14755.66|14835.11|14755.11|14835.66|14755.66|14835.11|14755.11|8
1723903060000|2024-08-17 13:57:40|14835.1|14755.1|14832.75|14752.75|14835.1|14755.1|14832.75|14752.75|10
1723903070000|2024-08-17 13:57:50|14832.56|14752.56|14830.85|14750.85|14832.56|14752.56|14830.83|14750.83|10
1723903080000|2024-08-17 13:58:00|14830.99|14750.99|14835.57|14755.57|14835.57|14755.57|14830.99|14750.99|10
1723903090000|2024-08-17 13:58:10|14835.87|14755.87|14836.22|14756.22|14837.16|14757.16|14835.87|14755.87|10
1723903100000|2024-08-17 13:58:20|14835.99|14755.99|14836.2|14756.2|14837.14|14757.14|14835.73|14755.73|10
1723903110000|2024-08-17 13:58:30|14836.26|14756.26|14836.78|14756.78|14836.78|14756.78|14836.25|14756.25|9
1723903120000|2024-08-17 13:58:40|14836.79|14756.79|14836.57|14756.57|14836.94|14756.94|14836.57|14756.57|9
1723903130000|2024-08-17 13:58:50|14836.59|14756.59|14837.01|14757.01|14837.19|14757.19|14836.59|14756.59|10
1723903140000|2024-08-17 13:59:00|14837.7|14757.7|14838.78|14758.78|14838.78|14758.78|14837.7|14757.7|9
1723903150000|2024-08-17 13:59:10|14838.76|14758.76|14839.27|14759.27|14839.27|14759.27|14838.76|14758.76|8
1723903160000|2024-08-17 13:59:20|14839.32|14759.32|14839.54|14759.54|14839.64|14759.64|14839.32|14759.32|5
1723903170000|2024-08-17 13:59:30|14839.55|14759.55|14839.95|14759.95|14839.98|14759.98|14839.53|14759.53|5
1723903180000|2024-08-17 13:59:40|14839.88|14759.88|14840.06|14760.06|14840.06|14760.06|14839.69|14759.69|9
1723903190000|2024-08-17 13:59:50|14840.08|14760.08|14839.89|14759.89|14840.16|14760.16|14839.59|14759.59|10
1723903200000|2024-08-17 14:00:00|14839.93|14759.93|14840.17|14760.17|14840.17|14760.17|14838.85|14758.85|10
1723903210000|2024-08-17 14:00:10|14840.22|14760.22|14840.53|14760.53|14840.53|14760.53|14840.19|14760.19|9
1723903220000|2024-08-17 14:00:20|14841.05|14761.05|14841.37|14761.37|14841.42|14761.42|14841.05|14761.05|7
1723903230000|2024-08-17 14:00:30|14841.35|14761.35|14841.79|14761.79|14841.79|14761.79|14841.25|14761.25|9
1723903240000|2024-08-17 14:00:40|14841.84|14761.84|14849.09|14769.09|14849.09|14769.09|14841.82|14761.82|8
1723903250000|2024-08-17 14:00:50|14849.36|14769.36|14843.97|14763.97|14850.28|14770.28|14843.45|14763.45|9
1723903260000|2024-08-17 14:01:00|14844.26|14764.26|14846.22|14766.22|14846.43|14766.43|14844.26|14764.26|9
1723903270000|2024-08-17 14:01:10|14846.23|14766.23|14844.67|14764.67|14846.91|14766.91|14844.67|14764.67|10
1723903280000|2024-08-17 14:01:20|14842.37|14762.37|14843.14|14763.14|14843.14|14763.14|14842.18|14762.18|10
1723903290000|2024-08-17 14:01:30|14842.84|14762.84|14843.44|14763.44|14843.44|14763.44|14842.84|14762.84|9
1723903300000|2024-08-17 14:01:40|14844|14764|14844.71|14764.71|14844.71|14764.71|14844|14764|8
1723903310000|2024-08-17 14:01:50|14844.74|14764.74|14844.86|14764.86|14844.9|14764.9|14844.68|14764.68|10
1723903320000|2024-08-17 14:02:00|14844.73|14764.73|14846.87|14766.87|14846.88|14766.88|14844.67|14764.67|10
1723903330000|2024-08-17 14:02:10|14846.8|14766.8|14846.57|14766.57|14846.82|14766.82|14846.57|14766.57|9
1723903340000|2024-08-17 14:02:20|14846.61|14766.61|14846.73|14766.73|14846.8|14766.8|14846.59|14766.59|9
1723903350000|2024-08-17 14:02:30|14846.83|14766.83|14848.6|14768.6|14848.83|14768.83|14846.83|14766.83|10
1723903360000|2024-08-17 14:02:40|14849.96|14769.96|14850.42|14770.42|14850.42|14770.42|14849.75|14769.75|9
1723903370000|2024-08-17 14:02:50|14850.54|14770.54|14849.28|14769.28|14850.7|14770.7|14849.28|14769.28|10
1723903380000|2024-08-17 14:03:00|14849.26|14769.26|14847.31|14767.31|14849.26|14769.26|14847.31|14767.31|9
1723903390000|2024-08-17 14:03:10|14847.32|14767.32|14846|14766|14847.32|14767.32|14846|14766|8
1723903400000|2024-08-17 14:03:20|14845.82|14765.82|14846.27|14766.27|14846.27|14766.27|14845.57|14765.57|10
1723903410000|2024-08-17 14:03:30|14846.31|14766.31|14846.54|14766.54|14846.54|14766.54|14846.22|14766.22|8
1723903420000|2024-08-17 14:03:40|14846.67|14766.67|14854.18|14774.18|14854.18|14774.18|14846.42|14766.42|9
1723903430000|2024-08-17 14:03:50|14854.1|14774.1|14853.75|14773.75|14854.33|14774.33|14853.75|14773.75|10
1723903440000|2024-08-17 14:04:00|14853.41|14773.41|14855.43|14775.43|14855.43|14775.43|14852.61|14772.61|10
1723903450000|2024-08-17 14:04:10|14854.5|14774.5|14853.35|14773.35|14854.5|14774.5|14853.35|14773.35|9
1723903460000|2024-08-17 14:04:20|14853.49|14773.49|14856.52|14776.52|14856.52|14776.52|14853.49|14773.49|10
1723903470000|2024-08-17 14:04:30|14856.45|14776.45|14856.9|14776.9|14856.9|14776.9|14856.45|14776.45|10
1723903480000|2024-08-17 14:04:40|14856.8|14776.8|14858.21|14778.21|14858.21|14778.21|14856.8|14776.8|9
1723903490000|2024-08-17 14:04:50|14858.17|14778.17|14859.08|14779.08|14859.13|14779.13|14858.01|14778.01|9
1723903500000|2024-08-17 14:05:00|14858.86|14778.86|14859.38|14779.38|14859.44|14779.44|14858.7|14778.7|9
1723903510000|2024-08-17 14:05:10|14859.78|14779.78|14859.96|14779.96|14860.08|14780.08|14859.78|14779.78|10
1723903520000|2024-08-17 14:05:20|14859.99|14779.99|14860.18|14780.18|14860.18|14780.18|14859.99|14779.99|7
1723903530000|2024-08-17 14:05:30|14860.21|14780.21|14861.13|14781.13|14861.13|14781.13|14860.21|14780.21|9
1723903540000|2024-08-17 14:05:40|14861.21|14781.21|14862.88|14782.88|14863.01|14783.01|14861.21|14781.21|8
1723903550000|2024-08-17 14:05:50|14862.89|14782.89|14863.63|14783.63|14863.63|14783.63|14862.78|14782.78|10
1723903560000|2024-08-17 14:06:00|14863.66|14783.66|14866.16|14786.16|14866.16|14786.16|14863.66|14783.66|10
1723903570000|2024-08-17 14:06:10|14866.18|14786.18|14865.75|14785.75|14866.2|14786.2|14865.75|14785.75|8
1723903580000|2024-08-17 14:06:20|14865.52|14785.52|14866.74|14786.74|14866.92|14786.92|14865.52|14785.52|10
1723903590000|2024-08-17 14:06:30|14866.64|14786.64|14865.9|14785.9|14866.64|14786.64|14865.9|14785.9|10
1723903600000|2024-08-17 14:06:40|14865.85|14785.85|14864.66|14784.66|14866|14786|14864.66|14784.66|9
1723903610000|2024-08-17 14:06:50|14864.17|14784.17|14864.28|14784.28|14864.53|14784.53|14864.16|14784.16|8
1723903620000|2024-08-17 14:07:00|14864.13|14784.13|14863.43|14783.43|14864.13|14784.13|14863.37|14783.37|9
1723903630000|2024-08-17 14:07:10|14863.33|14783.33|14862.75|14782.75|14863.68|14783.68|14862.75|14782.75|6
1723903640000|2024-08-17 14:07:20|14862.22|14782.22|14860.61|14780.61|14862.22|14782.22|14860.61|14780.61|10
1723903650000|2024-08-17 14:07:30|14860.65|14780.65|14862.09|14782.09|14862.09|14782.09|14860.65|14780.65|10
1723903660000|2024-08-17 14:07:40|14863.11|14783.11|14871.55|14791.55|14871.63|14791.63|14863.11|14783.11|10
1723903670000|2024-08-17 14:07:50|14871.58|14791.58|14871.93|14791.93|14871.93|14791.93|14871.58|14791.58|7
1723903680000|2024-08-17 14:08:00|14871.9|14791.9|14868.25|14788.25|14872.86|14792.86|14868.24|14788.24|9
1723903690000|2024-08-17 14:08:10|14868.2|14788.2|14868.35|14788.35|14868.35|14788.35|14868.17|14788.17|10
1723903700000|2024-08-17 14:08:20|14868.38|14788.38|14867.85|14787.85|14868.43|14788.43|14867.78|14787.78|9
1723903710000|2024-08-17 14:08:30|14867.84|14787.84|14868.62|14788.62|14868.62|14788.62|14867.68|14787.68|9
1723903720000|2024-08-17 14:08:40|14868.98|14788.98|14860.61|14780.61|14869.13|14789.13|14860.44|14780.44|10
1723903730000|2024-08-17 14:08:50|14860.92|14780.92|14861.18|14781.18|14861.27|14781.27|14860.84|14780.84|8
1723903740000|2024-08-17 14:09:00|14861.39|14781.39|14861.98|14781.98|14862.64|14782.64|14861.37|14781.37|9
1723903750000|2024-08-17 14:09:10|14861.4|14781.4|14862.55|14782.55|14862.55|14782.55|14860.87|14780.87|10
1723903760000|2024-08-17 14:09:20|14862.73|14782.73|14864.67|14784.67|14864.67|14784.67|14862.73|14782.73|10
1723903770000|2024-08-17 14:09:30|14864.73|14784.73|14867.9|14787.9|14867.9|14787.9|14864.59|14784.59|10
1723903780000|2024-08-17 14:09:40|14868.43|14788.43|14871.6|14791.6|14871.6|14791.6|14868.43|14788.43|10
1723903790000|2024-08-17 14:09:50|14871.61|14791.61|14872.23|14792.23|14872.64|14792.64|14871.61|14791.61|10
1723903800000|2024-08-17 14:10:00|14871.9|14791.9|14873.74|14793.74|14873.78|14793.78|14871.9|14791.9|10
1723903810000|2024-08-17 14:10:10|14873.76|14793.76|14874.19|14794.19|14874.36|14794.36|14873.76|14793.76|10
1723903820000|2024-08-17 14:10:20|14874.43|14794.43|14875.17|14795.17|14875.35|14795.35|14874.43|14794.43|10
1723903830000|2024-08-17 14:10:30|14875.15|14795.15|14872.85|14792.85|14875.5|14795.5|14872.85|14792.85|10
1723903840000|2024-08-17 14:10:40|14872.35|14792.35|14868.88|14788.88|14872.35|14792.35|14868.88|14788.88|10
1723903850000|2024-08-17 14:10:50|14868.36|14788.36|14868.11|14788.11|14868.36|14788.36|14867.58|14787.58|9
1723903860000|2024-08-17 14:11:00|14867.84|14787.84|14867.25|14787.25|14867.84|14787.84|14867.01|14787.01|9
1723903870000|2024-08-17 14:11:10|14867.24|14787.24|14866.53|14786.53|14867.24|14787.24|14866.24|14786.24|10
1723903880000|2024-08-17 14:11:20|14866.43|14786.43|14867.05|14787.05|14867.05|14787.05|14866.08|14786.08|10
1723903890000|2024-08-17 14:11:30|14867.82|14787.82|14869.31|14789.31|14869.31|14789.31|14867.82|14787.82|10
1723903900000|2024-08-17 14:11:40|14869.4|14789.4|14869|14789|14869.44|14789.44|14868.97|14788.97|10
1723903910000|2024-08-17 14:11:50|14869.48|14789.48|14869.12|14789.12|14869.48|14789.48|14868.64|14788.64|10
1723903920000|2024-08-17 14:12:00|14869.24|14789.24|14870.26|14790.26|14870.26|14790.26|14869.24|14789.24|9
1723903930000|2024-08-17 14:12:10|14870.02|14790.02|14868.72|14788.72|14870.02|14790.02|14868.65|14788.65|10
1723903940000|2024-08-17 14:12:20|14868.44|14788.44|14864.97|14784.97|14868.44|14788.44|14864.97|14784.97|10
1723903950000|2024-08-17 14:12:30|14864.85|14784.85|14864.2|14784.2|14864.85|14784.85|14864.2|14784.2|9
1723903960000|2024-08-17 14:12:40|14864.24|14784.24|14865.05|14785.05|14865.09|14785.09|14864.22|14784.22|10
1723903970000|2024-08-17 14:12:50|14864.92|14784.92|14866.21|14786.21|14866.21|14786.21|14864.85|14784.85|8
1723903980000|2024-08-17 14:13:00|14866.58|14786.58|14867.08|14787.08|14867.23|14787.23|14866.51|14786.51|10
1723903990000|2024-08-17 14:13:10|14867.15|14787.15|14866.92|14786.92|14867.19|14787.19|14866.92|14786.92|8
1723904000000|2024-08-17 14:13:20|14866.93|14786.93|14866.61|14786.61|14866.93|14786.93|14866.59|14786.59|9
1723904010000|2024-08-17 14:13:30|14866.65|14786.65|14866.48|14786.48|14866.77|14786.77|14866.48|14786.48|7
1723904020000|2024-08-17 14:13:40|14866.33|14786.33|14865.51|14785.51|14866.33|14786.33|14865.51|14785.51|9
1723904030000|2024-08-17 14:13:50|14865.41|14785.41|14864.98|14784.98|14865.47|14785.47|14864.11|14784.11|10
1723904040000|2024-08-17 14:14:00|14865.42|14785.42|14865.34|14785.34|14865.87|14785.87|14865.34|14785.34|10
1723904050000|2024-08-17 14:14:10|14865.18|14785.18|14865|14785|14865.42|14785.42|14864.84|14784.84|9
1723904060000|2024-08-17 14:14:20|14864.99|14784.99|14865.16|14785.16|14866.13|14786.13|14864.99|14784.99|10
1723904070000|2024-08-17 14:14:30|14865.13|14785.13|14864.61|14784.61|14865.51|14785.51|14864.61|14784.61|10
1723904080000|2024-08-17 14:14:40|14864.51|14784.51|14862.99|14782.99|14864.6|14784.6|14862.99|14782.99|10
1723904090000|2024-08-17 14:14:50|14861.85|14781.85|14860.48|14780.48|14861.85|14781.85|14860.48|14780.48|10
1723904100000|2024-08-17 14:15:00|14860.43|14780.43|14860.28|14780.28|14860.43|14780.43|14860.06|14780.06|9
1723904110000|2024-08-17 14:15:10|14860.33|14780.33|14861.22|14781.22|14861.22|14781.22|14860.19|14780.19|9
1723904120000|2024-08-17 14:15:20|14861.27|14781.27|14863.57|14783.57|14863.57|14783.57|14861.11|14781.11|9
1723904130000|2024-08-17 14:15:30|14863.7|14783.7|14864|14784|14864|14784|14863.7|14783.7|7
1723904140000|2024-08-17 14:15:40|14864.02|14784.02|14864.47|14784.47|14864.47|14784.47|14864.02|14784.02|9
1723904150000|2024-08-17 14:15:50|14864.48|14784.48|14865.03|14785.03|14865.04|14785.04|14864.25|14784.25|8
1723904160000|2024-08-17 14:16:00|14864.97|14784.97|14866.39|14786.39|14866.39|14786.39|14864.95|14784.95|9
1723904170000|2024-08-17 14:16:10|14866.8|14786.8|14868.47|14788.47|14868.47|14788.47|14866.8|14786.8|10
1723904180000|2024-08-17 14:16:20|14868.67|14788.67|14871.96|14791.96|14871.96|14791.96|14868.67|14788.67|9
1723904190000|2024-08-17 14:16:30|14872.44|14792.44|14873.6|14793.6|14873.71|14793.71|14872.44|14792.44|9
1723904200000|2024-08-17 14:16:40|14873.59|14793.59|14873.5|14793.5|14873.89|14793.89|14873.5|14793.5|7
1723904210000|2024-08-17 14:16:50|14873.7|14793.7|14870.48|14790.48|14873.81|14793.81|14870.48|14790.48|10
1723904220000|2024-08-17 14:17:00|14869.64|14789.64|14867|14787|14869.64|14789.64|14866.99|14786.99|10
1723904230000|2024-08-17 14:17:10|14866.99|14786.99|14865.23|14785.23|14866.99|14786.99|14865.23|14785.23|10
1723904240000|2024-08-17 14:17:20|14865.25|14785.25|14864.36|14784.36|14865.35|14785.35|14864.36|14784.36|7
1723904250000|2024-08-17 14:17:30|14864.37|14784.37|14859.33|14779.33|14864.37|14784.37|14859.33|14779.33|10
1723904260000|2024-08-17 14:17:40|14859.15|14779.15|14857.78|14777.78|14859.15|14779.15|14857.78|14777.78|10
1723904270000|2024-08-17 14:17:50|14857.07|14777.07|14854.52|14774.52|14857.07|14777.07|14854.52|14774.52|9
1723904280000|2024-08-17 14:18:00|14854.74|14774.74|14853.06|14773.06|14854.74|14774.74|14853|14773|10
1723904290000|2024-08-17 14:18:10|14853.55|14773.55|14854.64|14774.64|14854.64|14774.64|14853.55|14773.55|10
1723904300000|2024-08-17 14:18:20|14854.33|14774.33|14854.53|14774.53|14854.53|14774.53|14854.27|14774.27|9
1723904310000|2024-08-17 14:18:30|14854.65|14774.65|14852.46|14772.46|14854.65|14774.65|14852.46|14772.46|10
1723904320000|2024-08-17 14:18:40|14852.03|14772.03|14849.78|14769.78|14852.03|14772.03|14849.55|14769.55|10
1723904330000|2024-08-17 14:18:50|14849.82|14769.82|14851.29|14771.29|14851.58|14771.58|14849.73|14769.73|10
1723904340000|2024-08-17 14:19:00|14851.56|14771.56|14852.95|14772.95|14853.52|14773.52|14851.56|14771.56|10
1723904350000|2024-08-17 14:19:10|14853.04|14773.04|14852.58|14772.58|14853.34|14773.34|14852.58|14772.58|9
1723904360000|2024-08-17 14:19:20|14853.05|14773.05|14855.62|14775.62|14855.62|14775.62|14853.05|14773.05|9
1723904370000|2024-08-17 14:19:30|14854.94|14774.94|14854.86|14774.86|14855.37|14775.37|14854.69|14774.69|10
1723904380000|2024-08-17 14:19:40|14854.91|14774.91|14853.77|14773.77|14854.92|14774.92|14853.77|14773.77|10
1723904390000|2024-08-17 14:19:50|14853.79|14773.79|14850.76|14770.76|14853.79|14773.79|14850.76|14770.76|9
1723904400000|2024-08-17 14:20:00|14850.69|14770.69|14849.54|14769.54|14850.69|14770.69|14849.54|14769.54|10
1723904410000|2024-08-17 14:20:10|14849.13|14769.13|14845.91|14765.91|14849.13|14769.13|14845.91|14765.91|10
1723904420000|2024-08-17 14:20:20|14845.9|14765.9|14846.58|14766.58|14846.71|14766.71|14845.76|14765.76|10
1723904430000|2024-08-17 14:20:30|14846.57|14766.57|14846.41|14766.41|14846.7|14766.7|14846.41|14766.41|10
1723904440000|2024-08-17 14:20:40|14846.84|14766.84|14847.36|14767.36|14847.71|14767.71|14846.84|14766.84|9
1723904450000|2024-08-17 14:20:50|14847.26|14767.26|14847.47|14767.47|14847.62|14767.62|14846.96|14766.96|9
1723904460000|2024-08-17 14:21:00|14847.49|14767.49|14845.95|14765.95|14847.52|14767.52|14845.93|14765.93|10
1723904470000|2024-08-17 14:21:10|14845.96|14765.96|14845.2|14765.2|14846.19|14766.19|14845.2|14765.2|8
1723904480000|2024-08-17 14:21:20|14844.92|14764.92|14844.83|14764.83|14844.92|14764.92|14844.53|14764.53|9
1723904490000|2024-08-17 14:21:30|14844.82|14764.82|14847.19|14767.19|14847.19|14767.19|14844.63|14764.63|10
1723904500000|2024-08-17 14:21:40|14847.3|14767.3|14847.7|14767.7|14847.7|14767.7|14847.27|14767.27|8
1723904510000|2024-08-17 14:21:50|14847.63|14767.63|14848.51|14768.51|14848.91|14768.91|14847.6|14767.6|10
1723904520000|2024-08-17 14:22:00|14848.44|14768.44|14848.31|14768.31|14848.44|14768.44|14848.13|14768.13|10
1723904530000|2024-08-17 14:22:10|14848.27|14768.27|14847.55|14767.55|14848.27|14768.27|14847.47|14767.47|7
1723904540000|2024-08-17 14:22:20|14847.57|14767.57|14845.08|14765.08|14847.59|14767.59|14845.08|14765.08|9
1723904550000|2024-08-17 14:22:30|14845.03|14765.03|14844.99|14764.99|14845.03|14765.03|14844.19|14764.19|10
1723904560000|2024-08-17 14:22:40|14844.97|14764.97|14845.43|14765.43|14845.43|14765.43|14844.97|14764.97|9
1723904570000|2024-08-17 14:22:50|14845.39|14765.39|14845.73|14765.73|14845.8|14765.8|14845.29|14765.29|10
1723904580000|2024-08-17 14:23:00|14845.71|14765.71|14843.92|14763.92|14845.71|14765.71|14843.92|14763.92|10
1723904590000|2024-08-17 14:23:10|14843.87|14763.87|14842.21|14762.21|14843.87|14763.87|14842.21|14762.21|10
1723904600000|2024-08-17 14:23:20|14842.41|14762.41|14842.41|14762.41|14842.57|14762.57|14842.41|14762.41|9
1723904610000|2024-08-17 14:23:30|14842.34|14762.34|14841.65|14761.65|14842.41|14762.41|14841.65|14761.65|8
1723904620000|2024-08-17 14:23:40|14842.53|14762.53|14840.88|14760.88|14842.75|14762.75|14840.88|14760.88|10
1723904630000|2024-08-17 14:23:50|14840.8|14760.8|14840.11|14760.11|14840.8|14760.8|14840.11|14760.11|9
1723904640000|2024-08-17 14:24:00|14839.34|14759.34|14836.95|14756.95|14840.02|14760.02|14836.91|14756.91|10
1723904650000|2024-08-17 14:24:10|14836.15|14756.15|14831.99|14751.99|14836.15|14756.15|14831.99|14751.99|10
1723904660000|2024-08-17 14:24:20|14832.52|14752.52|14833.67|14753.67|14833.67|14753.67|14832.52|14752.52|8
1723904670000|2024-08-17 14:24:30|14833.68|14753.68|14834.78|14754.78|14834.78|14754.78|14833.68|14753.68|10
1723904680000|2024-08-17 14:24:40|14835.18|14755.18|14836.08|14756.08|14836.08|14756.08|14835.18|14755.18|9
1723904690000|2024-08-17 14:24:50|14836.04|14756.04|14835.37|14755.37|14836.04|14756.04|14834.71|14754.71|10
1723904700000|2024-08-17 14:25:00|14836.04|14756.04|14836.73|14756.73|14836.73|14756.73|14835.33|14755.33|10
1723904710000|2024-08-17 14:25:10|14837.12|14757.12|14836.9|14756.9|14837.2|14757.2|14836.85|14756.85|9
1723904720000|2024-08-17 14:25:20|14836.85|14756.85|14836.1|14756.1|14836.85|14756.85|14835.77|14755.77|10
1723904730000|2024-08-17 14:25:30|14836.09|14756.09|14836.98|14756.98|14837.12|14757.12|14836.04|14756.04|9
1723904740000|2024-08-17 14:25:40|14836.84|14756.84|14837.73|14757.73|14837.73|14757.73|14836.84|14756.84|10
1723904750000|2024-08-17 14:25:50|14837.82|14757.82|14837.65|14757.65|14837.93|14757.93|14837.65|14757.65|8
1723904760000|2024-08-17 14:26:00|14837.63|14757.63|14835.53|14755.53|14837.63|14757.63|14835.53|14755.53|10
1723904770000|2024-08-17 14:26:10|14835.48|14755.48|14836.46|14756.46|14836.46|14756.46|14835.48|14755.48|8
1723904780000|2024-08-17 14:26:20|14836.49|14756.49|14837.31|14757.31|14837.31|14757.31|14836.49|14756.49|9
1723904790000|2024-08-17 14:26:30|14837.34|14757.34|14838.36|14758.36|14838.36|14758.36|14837.34|14757.34|10
1723904800000|2024-08-17 14:26:40|14838.41|14758.41|14838.68|14758.68|14838.7|14758.7|14838.41|14758.41|8
1723904810000|2024-08-17 14:26:50|14838.69|14758.69|14838.83|14758.83|14838.92|14758.92|14838.69|14758.69|7
1723904820000|2024-08-17 14:27:00|14838.61|14758.61|14842|14762|14842.01|14762.01|14838.61|14758.61|10
1723904830000|2024-08-17 14:27:10|14842.24|14762.24|14844.69|14764.69|14844.82|14764.82|14842.24|14762.24|10
1723904840000|2024-08-17 14:27:20|14844.78|14764.78|14845.24|14765.24|14845.24|14765.24|14844.78|14764.78|9
1723904850000|2024-08-17 14:27:30|14845.32|14765.32|14846.33|14766.33|14846.4|14766.4|14845.32|14765.32|8
1723904860000|2024-08-17 14:27:40|14846.36|14766.36|14846.55|14766.55|14846.57|14766.57|14846.31|14766.31|8
1723904870000|2024-08-17 14:27:50|14846.54|14766.54|14846.1|14766.1|14846.58|14766.58|14845.64|14765.64|9
1723904880000|2024-08-17 14:28:00|14845.68|14765.68|14844.47|14764.47|14845.68|14765.68|14844.38|14764.38|10
1723904890000|2024-08-17 14:28:10|14844.41|14764.41|14845.48|14765.48|14845.48|14765.48|14844.41|14764.41|9
1723904900000|2024-08-17 14:28:20|14845.69|14765.69|14846.14|14766.14|14846.44|14766.44|14845.59|14765.59|9
1723904910000|2024-08-17 14:28:30|14846.27|14766.27|14847.12|14767.12|14847.12|14767.12|14846.12|14766.12|10
1723904920000|2024-08-17 14:28:40|14847.18|14767.18|14846.72|14766.72|14847.22|14767.22|14846.72|14766.72|9
1723904930000|2024-08-17 14:28:50|14846.59|14766.59|14846.04|14766.04|14846.59|14766.59|14845.96|14765.96|9
1723904940000|2024-08-17 14:29:00|14846.14|14766.14|14844.61|14764.61|14846.17|14766.17|14844.61|14764.61|10
1723904950000|2024-08-17 14:29:10|14844.02|14764.02|14842.49|14762.49|14844.02|14764.02|14842.49|14762.49|10
1723904960000|2024-08-17 14:29:20|14842.43|14762.43|14840.98|14760.98|14842.43|14762.43|14840.98|14760.98|10
1723904970000|2024-08-17 14:29:30|14841.04|14761.04|14841.02|14761.02|14841.04|14761.04|14840.43|14760.43|10
1723904980000|2024-08-17 14:29:40|14841.27|14761.27|14841.49|14761.49|14841.51|14761.51|14841.27|14761.27|8
1723904990000|2024-08-17 14:29:50|14841.47|14761.47|14841.53|14761.53|14841.57|14761.57|14841.22|14761.22|10
1723905000000|2024-08-17 14:30:00|14841.54|14761.54|14842.18|14762.18|14842.18|14762.18|14841.54|14761.54|9
1723905010000|2024-08-17 14:30:10|14841.55|14761.55|14840.29|14760.29|14841.55|14761.55|14840.29|14760.29|10
1723905020000|2024-08-17 14:30:20|14840.37|14760.37|14841.01|14761.01|14841.1|14761.1|14839.9|14759.9|8
1723905030000|2024-08-17 14:30:30|14840.83|14760.83|14841.18|14761.18|14841.2|14761.2|14840.83|14760.83|9
1723905040000|2024-08-17 14:30:40|14841.14|14761.14|14842.27|14762.27|14842.27|14762.27|14841.14|14761.14|10
1723905050000|2024-08-17 14:30:50|14842.33|14762.33|14842.36|14762.36|14842.4|14762.4|14842.28|14762.28|9
1723905060000|2024-08-17 14:31:00|14842.38|14762.38|14843.07|14763.07|14843.07|14763.07|14842.38|14762.38|10
1723905070000|2024-08-17 14:31:10|14843.17|14763.17|14844.56|14764.56|14844.56|14764.56|14843.17|14763.17|9
1723905080000|2024-08-17 14:31:20|14844.68|14764.68|14846.65|14766.65|14846.75|14766.75|14844.68|14764.68|10
1723905090000|2024-08-17 14:31:30|14846.62|14766.62|14847.21|14767.21|14847.21|14767.21|14846.62|14766.62|8
1723905100000|2024-08-17 14:31:40|14847.2|14767.2|14848.52|14768.52|14848.52|14768.52|14847.2|14767.2|9
1723905110000|2024-08-17 14:31:50|14848.63|14768.63|14849.71|14769.71|14849.71|14769.71|14848.48|14768.48|10
1723905120000|2024-08-17 14:32:00|14849.82|14769.82|14849.75|14769.75|14849.89|14769.89|14849.27|14769.27|9
1723905130000|2024-08-17 14:32:10|14849.73|14769.73|14852.21|14772.21|14852.21|14772.21|14849.72|14769.72|9
1723905140000|2024-08-17 14:32:20|14852.24|14772.24|14855.05|14775.05|14855.16|14775.16|14852.24|14772.24|10
1723905150000|2024-08-17 14:32:30|14854.42|14774.42|14852.99|14772.99|14854.42|14774.42|14852.99|14772.99|9
1723905160000|2024-08-17 14:32:40|14852.98|14772.98|14855.81|14775.81|14855.81|14775.81|14852.98|14772.98|9
1723905170000|2024-08-17 14:32:50|14855.88|14775.88|14854.76|14774.76|14855.88|14775.88|14854.76|14774.76|9
1723905180000|2024-08-17 14:33:00|14854.53|14774.53|14854.13|14774.13|14854.53|14774.53|14853.96|14773.96|9
1723905190000|2024-08-17 14:33:10|14854.12|14774.12|14855.42|14775.42|14855.42|14775.42|14854.12|14774.12|10
1723905200000|2024-08-17 14:33:20|14855.44|14775.44|14855.92|14775.92|14856.09|14776.09|14855.44|14775.44|8
1723905210000|2024-08-17 14:33:30|14856.12|14776.12|14857.9|14777.9|14857.9|14777.9|14856.12|14776.12|10
1723905220000|2024-08-17 14:33:40|14857.85|14777.85|14857.73|14777.73|14857.85|14777.85|14856.06|14776.06|10
1723905230000|2024-08-17 14:33:50|14858.02|14778.02|14858.28|14778.28|14858.73|14778.73|14858.02|14778.02|10
1723905240000|2024-08-17 14:34:00|14858.29|14778.29|14858.17|14778.17|14858.59|14778.59|14858.03|14778.03|10
1723905250000|2024-08-17 14:34:10|14857.98|14777.98|14858.73|14778.73|14858.73|14778.73|14857.96|14777.96|9
1723905260000|2024-08-17 14:34:20|14858.85|14778.85|14859.24|14779.24|14859.24|14779.24|14858.74|14778.74|9
1723905270000|2024-08-17 14:34:30|14859.28|14779.28|14859.53|14779.53|14859.84|14779.84|14859.22|14779.22|8
1723905280000|2024-08-17 14:34:40|14859.66|14779.66|14859.72|14779.72|14859.81|14779.81|14859.27|14779.27|10
1723905290000|2024-08-17 14:34:50|14859.87|14779.87|14862.25|14782.25|14862.25|14782.25|14859.87|14779.87|10
1723905300000|2024-08-17 14:35:00|14862.31|14782.31|14862.63|14782.63|14862.95|14782.95|14862.31|14782.31|10
1723905310000|2024-08-17 14:35:10|14862.61|14782.61|14861.83|14781.83|14862.61|14782.61|14861.71|14781.71|9
1723905320000|2024-08-17 14:35:20|14861.54|14781.54|14863.02|14783.02|14863.02|14783.02|14860.84|14780.84|9
1723905330000|2024-08-17 14:35:30|14863.38|14783.38|14863.55|14783.55|14863.7|14783.7|14863.38|14783.38|10
1723905340000|2024-08-17 14:35:40|14863.52|14783.52|14865.41|14785.41|14865.72|14785.72|14863.14|14783.14|9
1723905350000|2024-08-17 14:35:50|14865.33|14785.33|14871.19|14791.19|14871.19|14791.19|14865.33|14785.33|10
1723905360000|2024-08-17 14:36:00|14871.28|14791.28|14871.9|14791.9|14871.9|14791.9|14870.87|14790.87|10
1723905370000|2024-08-17 14:36:10|14872.08|14792.08|14872|14792|14872.81|14792.81|14871.57|14791.57|9
1723905380000|2024-08-17 14:36:20|14872.23|14792.23|14872.97|14792.97|14873.31|14793.31|14872.23|14792.23|10
1723905390000|2024-08-17 14:36:30|14872.96|14792.96|14873.71|14793.71|14873.74|14793.74|14872.68|14792.68|9
1723905400000|2024-08-17 14:36:40|14873.4|14793.4|14873.51|14793.51|14873.51|14793.51|14872.74|14792.74|8
1723905410000|2024-08-17 14:36:50|14873.6|14793.6|14873.41|14793.41|14874.03|14794.03|14873.41|14793.41|10
1723905420000|2024-08-17 14:37:00|14873.22|14793.22|14873.79|14793.79|14873.79|14793.79|14873.22|14793.22|10
1723905430000|2024-08-17 14:37:10|14873.81|14793.81|14874.21|14794.21|14874.23|14794.23|14873.37|14793.37|10
1723905440000|2024-08-17 14:37:20|14874.27|14794.27|14881.5|14801.5|14881.5|14801.5|14874.04|14794.04|10
1723905450000|2024-08-17 14:37:30|14883.16|14803.16|14887.05|14807.05|14887.05|14807.05|14883.16|14803.16|10
1723905460000|2024-08-17 14:37:40|14887.14|14807.14|14886.38|14806.38|14887.15|14807.15|14886.3|14806.3|10
1723905470000|2024-08-17 14:37:50|14886.58|14806.58|14886.51|14806.51|14886.73|14806.73|14886.47|14806.47|10
1723905480000|2024-08-17 14:38:00|14886.97|14806.97|14886.3|14806.3|14887.05|14807.05|14886.09|14806.09|10
1723905490000|2024-08-17 14:38:10|14885.59|14805.59|14885.98|14805.98|14886.13|14806.13|14885.59|14805.59|10
1723905500000|2024-08-17 14:38:20|14886.09|14806.09|14885.18|14805.18|14886.09|14806.09|14885.16|14805.16|10
1723905510000|2024-08-17 14:38:30|14885.24|14805.24|14886.22|14806.22|14886.22|14806.22|14885.08|14805.08|10
1723905520000|2024-08-17 14:38:40|14886.39|14806.39|14886.38|14806.38|14886.73|14806.73|14886.38|14806.38|10
1723905530000|2024-08-17 14:38:50|14885.7|14805.7|14876.79|14796.79|14885.7|14805.7|14876.38|14796.38|10
1723905540000|2024-08-17 14:39:00|14876.46|14796.46|14873.57|14793.57|14876.58|14796.58|14873.57|14793.57|10
1723905550000|2024-08-17 14:39:10|14873.26|14793.26|14873.29|14793.29|14873.58|14793.58|14873.16|14793.16|10
1723905560000|2024-08-17 14:39:20|14873.15|14793.15|14872.93|14792.93|14873.23|14793.23|14872.87|14792.87|10
1723905570000|2024-08-17 14:39:30|14873.09|14793.09|14873.48|14793.48|14873.51|14793.51|14873|14793|10
1723905580000|2024-08-17 14:39:40|14873.52|14793.52|14873.74|14793.74|14873.91|14793.91|14873.52|14793.52|10
1723905590000|2024-08-17 14:39:50|14873.58|14793.58|14872.46|14792.46|14873.58|14793.58|14872.46|14792.46|10
1723905600000|2024-08-17 14:40:00|14871.61|14791.61|14871.29|14791.29|14871.61|14791.61|14871.29|14791.29|10
1723905610000|2024-08-17 14:40:10|14871.3|14791.3|14872.59|14792.59|14872.59|14792.59|14871.3|14791.3|9
1723905620000|2024-08-17 14:40:20|14872.77|14792.77|14873.46|14793.46|14873.46|14793.46|14872.77|14792.77|9
1723905630000|2024-08-17 14:40:30|14873.59|14793.59|14873.17|14793.17|14873.74|14793.74|14873.17|14793.17|9
1723905640000|2024-08-17 14:40:40|14873.13|14793.13|14872.8|14792.8|14873.13|14793.13|14872.78|14792.78|8
1723905650000|2024-08-17 14:40:50|14872.74|14792.74|14870.57|14790.57|14872.74|14792.74|14870.37|14790.37|10
1723905660000|2024-08-17 14:41:00|14870.73|14790.73|14872.85|14792.85|14872.85|14792.85|14870.73|14790.73|9
1723905670000|2024-08-17 14:41:10|14873.24|14793.24|14873.36|14793.36|14873.46|14793.46|14873.22|14793.22|10
1723905680000|2024-08-17 14:41:20|14873.35|14793.35|14873.64|14793.64|14873.78|14793.78|14873.25|14793.25|7
1723905690000|2024-08-17 14:41:30|14875.04|14795.04|14876.11|14796.11|14876.11|14796.11|14875.02|14795.02|9
1723905700000|2024-08-17 14:41:40|14876.13|14796.13|14875.96|14795.96|14876.25|14796.25|14875.96|14795.96|9
1723905710000|2024-08-17 14:41:50|14875.8|14795.8|14874.88|14794.88|14875.8|14795.8|14874.88|14794.88|10
1723905720000|2024-08-17 14:42:00|14874.86|14794.86|14874.72|14794.72|14874.86|14794.86|14874.59|14794.59|9
1723905730000|2024-08-17 14:42:10|14874.71|14794.71|14874.69|14794.69|14874.97|14794.97|14874.68|14794.68|8
1723905740000|2024-08-17 14:42:20|14873.28|14793.28|14872.66|14792.66|14873.28|14793.28|14871.93|14791.93|10
1723905750000|2024-08-17 14:42:30|14872.72|14792.72|14873.2|14793.2|14873.2|14793.2|14872.72|14792.72|8
1723905760000|2024-08-17 14:42:40|14873.21|14793.21|14873.69|14793.69|14873.69|14793.69|14873.21|14793.21|7
1723905770000|2024-08-17 14:42:50|14873.71|14793.71|14873.72|14793.72|14873.75|14793.75|14873.58|14793.58|5
1723905780000|2024-08-17 14:43:00|14873.58|14793.58|14872.37|14792.37|14873.58|14793.58|14872.36|14792.36|10
1723905790000|2024-08-17 14:43:10|14872.53|14792.53|14873.03|14793.03|14873.03|14793.03|14872.53|14792.53|7
1723905800000|2024-08-17 14:43:20|14872.87|14792.87|14871.92|14791.92|14872.87|14792.87|14871.79|14791.79|8
1723905810000|2024-08-17 14:43:30|14871.94|14791.94|14872.33|14792.33|14872.33|14792.33|14871.78|14791.78|6
1723905820000|2024-08-17 14:43:40|14872.35|14792.35|14872.95|14792.95|14873.11|14793.11|14872.19|14792.19|10
1723905830000|2024-08-17 14:43:50|14872.93|14792.93|14872.27|14792.27|14872.93|14792.93|14872.27|14792.27|8
1723905840000|2024-08-17 14:44:00|14872.24|14792.24|14872.77|14792.77|14872.77|14792.77|14872.07|14792.07|8
1723905850000|2024-08-17 14:44:10|14872.41|14792.41|14873.24|14793.24|14873.24|14793.24|14872.41|14792.41|9
1723905860000|2024-08-17 14:44:20|14873.33|14793.33|14873.16|14793.16|14873.68|14793.68|14873.16|14793.16|8
1723905870000|2024-08-17 14:44:30|14873.3|14793.3|14873.57|14793.57|14873.88|14793.88|14873.3|14793.3|10
1723905880000|2024-08-17 14:44:40|14873.73|14793.73|14873.55|14793.55|14873.82|14793.82|14873.15|14793.15|9
1723905890000|2024-08-17 14:44:50|14873.56|14793.56|14873.95|14793.95|14873.95|14793.95|14873.54|14793.54|7
1723905900000|2024-08-17 14:45:00|14873.97|14793.97|14875.84|14795.84|14875.84|14795.84|14873.97|14793.97|10
1723905910000|2024-08-17 14:45:10|14876.07|14796.07|14877.28|14797.28|14877.41|14797.41|14876.07|14796.07|10
1723905920000|2024-08-17 14:45:20|14877.44|14797.44|14878.3|14798.3|14878.3|14798.3|14877.44|14797.44|10
1723905930000|2024-08-17 14:45:30|14878.43|14798.43|14877.95|14797.95|14878.43|14798.43|14877.95|14797.95|10
1723905940000|2024-08-17 14:45:40|14877.93|14797.93|14875.92|14795.92|14877.93|14797.93|14875.92|14795.92|9
1723905950000|2024-08-17 14:45:50|14875.83|14795.83|14874.59|14794.59|14875.83|14795.83|14874.59|14794.59|9
1723905960000|2024-08-17 14:46:00|14874.58|14794.58|14874.32|14794.32|14874.58|14794.58|14874.17|14794.17|6
1723905970000|2024-08-17 14:46:10|14874.4|14794.4|14876.53|14796.53|14876.53|14796.53|14874.13|14794.13|10
1723905980000|2024-08-17 14:46:20|14876.82|14796.82|14878.75|14798.75|14878.75|14798.75|14876.82|14796.82|10
1723905990000|2024-08-17 14:46:30|14878.63|14798.63|14878.24|14798.24|14878.86|14798.86|14878.19|14798.19|10
1723906000000|2024-08-17 14:46:40|14878.22|14798.22|14876.83|14796.83|14878.28|14798.28|14876.83|14796.83|10
1723906010000|2024-08-17 14:46:50|14876.93|14796.93|14876.7|14796.7|14876.93|14796.93|14876.39|14796.39|10
1723906020000|2024-08-17 14:47:00|14876.32|14796.32|14876.42|14796.42|14877.26|14797.26|14876.19|14796.19|10
1723906030000|2024-08-17 14:47:10|14876.14|14796.14|14876.06|14796.06|14876.52|14796.52|14875.99|14795.99|10
1723906040000|2024-08-17 14:47:20|14876.02|14796.02|14874.69|14794.69|14876.02|14796.02|14874.55|14794.55|10
1723906050000|2024-08-17 14:47:30|14874.56|14794.56|14873.73|14793.73|14874.56|14794.56|14873.73|14793.73|8
1723906060000|2024-08-17 14:47:40|14873.98|14793.98|14875.69|14795.69|14875.96|14795.96|14873.9|14793.9|10
1723906070000|2024-08-17 14:47:50|14876.02|14796.02|14874.98|14794.98|14876.02|14796.02|14874.98|14794.98|10
1723906080000|2024-08-17 14:48:00|14874.92|14794.92|14875.09|14795.09|14875.18|14795.18|14874.75|14794.75|9
1723906090000|2024-08-17 14:48:10|14875.08|14795.08|14875.64|14795.64|14875.64|14795.64|14874.84|14794.84|10
1723906100000|2024-08-17 14:48:20|14875.53|14795.53|14875.9|14795.9|14875.94|14795.94|14874.98|14794.98|10
1723906110000|2024-08-17 14:48:30|14875.18|14795.18|14875.28|14795.28|14875.38|14795.38|14875.16|14795.16|10
1723906120000|2024-08-17 14:48:40|14875.37|14795.37|14873.32|14793.32|14875.44|14795.44|14873.32|14793.32|9
1723906130000|2024-08-17 14:48:50|14873.39|14793.39|14873.55|14793.55|14873.55|14793.55|14873.28|14793.28|10
1723906140000|2024-08-17 14:49:00|14873.79|14793.79|14874.96|14794.96|14875.76|14795.76|14873.79|14793.79|10
1723906150000|2024-08-17 14:49:10|14874.9|14794.9|14874.42|14794.42|14875.01|14795.01|14874.42|14794.42|9
1723906160000|2024-08-17 14:49:20|14874.61|14794.61|14875.15|14795.15|14875.17|14795.17|14874.61|14794.61|7
1723906170000|2024-08-17 14:49:30|14875.17|14795.17|14873.93|14793.93|14875.18|14795.18|14873.45|14793.45|9
1723906180000|2024-08-17 14:49:40|14874.74|14794.74|14877.49|14797.49|14877.49|14797.49|14874.74|14794.74|10
1723906190000|2024-08-17 14:49:50|14877.51|14797.51|14878.5|14798.5|14878.5|14798.5|14877.51|14797.51|9
1723906200000|2024-08-17 14:50:00|14878.55|14798.55|14878.45|14798.45|14878.6|14798.6|14878.31|14798.31|10
1723906210000|2024-08-17 14:50:10|14878.4|14798.4|14878.91|14798.91|14879|14799|14878.4|14798.4|9
1723906220000|2024-08-17 14:50:20|14879.05|14799.05|14878.51|14798.51|14879.05|14799.05|14878.51|14798.51|10
1723906230000|2024-08-17 14:50:30|14878.47|14798.47|14879.15|14799.15|14879.15|14799.15|14878.41|14798.41|10
1723906240000|2024-08-17 14:50:40|14879.48|14799.48|14880.66|14800.66|14880.69|14800.69|14879.48|14799.48|10
1723906250000|2024-08-17 14:50:50|14880.74|14800.74|14881.91|14801.91|14881.91|14801.91|14880.74|14800.74|7
1723906260000|2024-08-17 14:51:00|14882.06|14802.06|14882.68|14802.68|14882.68|14802.68|14882.06|14802.06|10
1723906270000|2024-08-17 14:51:10|14883.7|14803.7|14883.95|14803.95|14884.09|14804.09|14883.7|14803.7|7
1723906280000|2024-08-17 14:51:20|14884.07|14804.07|14883.15|14803.15|14884.16|14804.16|14883.07|14803.07|10
1723906290000|2024-08-17 14:51:30|14882.86|14802.86|14883.53|14803.53|14883.53|14803.53|14882.68|14802.68|10
1723906300000|2024-08-17 14:51:40|14883.54|14803.54|14883.4|14803.4|14883.69|14803.69|14883.4|14803.4|8
1723906310000|2024-08-17 14:51:50|14883.19|14803.19|14884.04|14804.04|14884.04|14804.04|14883.11|14803.11|10
1723906320000|2024-08-17 14:52:00|14884.52|14804.52|14887.12|14807.12|14887.12|14807.12|14884.52|14804.52|9
1723906330000|2024-08-17 14:52:10|14887.3|14807.3|14888.15|14808.15|14888.16|14808.16|14887.3|14807.3|9
1723906340000|2024-08-17 14:52:20|14888.14|14808.14|14888.32|14808.32|14888.32|14808.32|14887.87|14807.87|9
1723906350000|2024-08-17 14:52:30|14888.35|14808.35|14888.07|14808.07|14888.37|14808.37|14888.07|14808.07|8
1723906360000|2024-08-17 14:52:40|14888.1|14808.1|14888.71|14808.71|14888.71|14808.71|14887.94|14807.94|9
1723906370000|2024-08-17 14:52:50|14888.68|14808.68|14887.54|14807.54|14888.68|14808.68|14887.42|14807.42|9
1723906380000|2024-08-17 14:53:00|14887.6|14807.6|14886.86|14806.86|14887.6|14807.6|14886.27|14806.27|10
1723906390000|2024-08-17 14:53:10|14886.83|14806.83|14887.2|14807.2|14887.36|14807.36|14886.82|14806.82|10
1723906400000|2024-08-17 14:53:20|14887.34|14807.34|14887.53|14807.53|14887.74|14807.74|14887.34|14807.34|8
1723906410000|2024-08-17 14:53:30|14887.58|14807.58|14887.78|14807.78|14887.79|14807.79|14887.56|14807.56|6
1723906420000|2024-08-17 14:53:40|14887.75|14807.75|14887.76|14807.76|14887.77|14807.77|14887.7|14807.7|9
1723906430000|2024-08-17 14:53:50|14887.57|14807.57|14887.18|14807.18|14887.66|14807.66|14887.18|14807.18|10
1723906440000|2024-08-17 14:54:00|14887.25|14807.25|14885.08|14805.08|14887.25|14807.25|14885.08|14805.08|10
1723906450000|2024-08-17 14:54:10|14884.88|14804.88|14886.89|14806.89|14886.89|14806.89|14884.88|14804.88|10
1723906460000|2024-08-17 14:54:20|14887.35|14807.35|14888.63|14808.63|14888.71|14808.71|14887.35|14807.35|10
1723906470000|2024-08-17 14:54:30|14888.62|14808.62|14889.24|14809.24|14889.62|14809.62|14888.62|14808.62|10
1723906480000|2024-08-17 14:54:40|14889.06|14809.06|14889.86|14809.86|14889.86|14809.86|14889.05|14809.05|10
1723906490000|2024-08-17 14:54:50|14889.92|14809.92|14888.85|14808.85|14890.13|14810.13|14888.77|14808.77|10
1723906500000|2024-08-17 14:55:00|14888.84|14808.84|14891.7|14811.7|14891.7|14811.7|14888.84|14808.84|9
1723906510000|2024-08-17 14:55:10|14891.74|14811.74|14892.84|14812.84|14892.97|14812.97|14891.74|14811.74|9
1723906520000|2024-08-17 14:55:20|14892.87|14812.87|14893.01|14813.01|14893.21|14813.21|14892.84|14812.84|10
1723906530000|2024-08-17 14:55:30|14892.88|14812.88|14891.59|14811.59|14892.88|14812.88|14891.59|14811.59|10
1723906540000|2024-08-17 14:55:40|14892.32|14812.32|14891.35|14811.35|14893.13|14813.13|14891.35|14811.35|10
1723906550000|2024-08-17 14:55:50|14891.73|14811.73|14894.34|14814.34|14894.34|14814.34|14891.73|14811.73|9
1723906560000|2024-08-17 14:56:00|14894.1|14814.1|14895.36|14815.36|14895.98|14815.98|14892.9|14812.9|10
1723906570000|2024-08-17 14:56:10|14896.24|14816.24|14895.1|14815.1|14896.25|14816.25|14894.37|14814.37|9
1723906580000|2024-08-17 14:56:20|14897.38|14817.38|14904.92|14824.92|14904.92|14824.92|14897.38|14817.38|10
1723906590000|2024-08-17 14:56:30|14905.05|14825.05|14904.79|14824.79|14905.67|14825.67|14904.72|14824.72|10
1723906600000|2024-08-17 14:56:40|14904.78|14824.78|14904.35|14824.35|14905.16|14825.16|14904.35|14824.35|9
1723906610000|2024-08-17 14:56:50|14903.78|14823.78|14903.58|14823.58|14903.78|14823.78|14903.25|14823.25|9
1723906620000|2024-08-17 14:57:00|14902.8|14822.8|14912.97|14832.97|14913.42|14833.42|14902.8|14822.8|9
1723906630000|2024-08-17 14:57:10|14912.74|14832.74|14911.49|14831.49|14913.47|14833.47|14911.49|14831.49|10
1723906640000|2024-08-17 14:57:20|14911.41|14831.41|14909.2|14829.2|14911.41|14831.41|14909.2|14829.2|10
1723906650000|2024-08-17 14:57:30|14909.92|14829.92|14910.93|14830.93|14910.96|14830.96|14909.92|14829.92|10
1723906660000|2024-08-17 14:57:40|14910.98|14830.98|14909.71|14829.71|14910.98|14830.98|14909.39|14829.39|10
1723906670000|2024-08-17 14:57:50|14910.1|14830.1|14909.77|14829.77|14910.63|14830.63|14909.77|14829.77|10
1723906680000|2024-08-17 14:58:00|14909.29|14829.29|14909.43|14829.43|14909.43|14829.43|14908.41|14828.41|10
1723906690000|2024-08-17 14:58:10|14909.54|14829.54|14911.07|14831.07|14911.07|14831.07|14909.51|14829.51|9
1723906700000|2024-08-17 14:58:20|14911|14831|14901.72|14821.72|14911.52|14831.52|14901.65|14821.65|9
1723906710000|2024-08-17 14:58:30|14902.39|14822.39|14903.63|14823.63|14903.63|14823.63|14902.39|14822.39|8
1723906720000|2024-08-17 14:58:40|14903.69|14823.69|14904.01|14824.01|14904.06|14824.06|14903.69|14823.69|8
1723906730000|2024-08-17 14:58:50|14904.1|14824.1|14903.6|14823.6|14904.61|14824.61|14903.6|14823.6|10
1723906740000|2024-08-17 14:59:00|14903.56|14823.56|14904.6|14824.6|14904.65|14824.65|14903.05|14823.05|10
1723906750000|2024-08-17 14:59:10|14904.85|14824.85|14907.48|14827.48|14907.48|14827.48|14904.35|14824.35|10
1723906760000|2024-08-17 14:59:20|14907.58|14827.58|14908.75|14828.75|14909.11|14829.11|14907.58|14827.58|9
1723906770000|2024-08-17 14:59:30|14908.47|14828.47|14908.07|14828.07|14908.81|14828.81|14908.07|14828.07|10
1723906780000|2024-08-17 14:59:40|14907.97|14827.97|14909.15|14829.15|14909.15|14829.15|14907.97|14827.97|10
1723906790000|2024-08-17 14:59:50|14909.32|14829.32|14909.13|14829.13|14909.32|14829.32|14908.82|14828.82|9
1723906800000|2024-08-17 15:00:00|14909.14|14829.14|14909.3|14829.3|14909.65|14829.65|14908.79|14828.79|9
1723906810000|2024-08-17 15:00:10|14909.26|14829.26|14909.77|14829.77|14910.26|14830.26|14909.26|14829.26|9
1723906820000|2024-08-17 15:00:20|14909.75|14829.75|14908.7|14828.7|14909.92|14829.92|14908.63|14828.63|10
1723906830000|2024-08-17 15:00:30|14908.74|14828.74|14909.11|14829.11|14909.14|14829.14|14908.66|14828.66|9
1723906840000|2024-08-17 15:00:40|14908.93|14828.93|14909.67|14829.67|14909.67|14829.67|14908.91|14828.91|10
1723906850000|2024-08-17 15:00:50|14913.82|14833.82|14926.78|14846.78|14926.78|14846.78|14913.82|14833.82|10
1723906860000|2024-08-17 15:01:00|14926.76|14846.76|14929.61|14849.61|14930.38|14850.38|14923.83|14843.83|10
1723906870000|2024-08-17 15:01:10|14929.6|14849.6|14935.98|14855.98|14936.28|14856.28|14929.33|14849.33|10
1723906880000|2024-08-17 15:01:20|14936.01|14856.01|14932.17|14852.17|14936.18|14856.18|14931.8|14851.8|10
1723906890000|2024-08-17 15:01:30|14931.41|14851.41|14932.24|14852.24|14932.24|14852.24|14929.81|14849.81|10
1723906900000|2024-08-17 15:01:40|14932.06|14852.06|14930.66|14850.66|14932.06|14852.06|14930.66|14850.66|10
1723906910000|2024-08-17 15:01:50|14930.57|14850.57|14930.29|14850.29|14931.14|14851.14|14930.1|14850.1|8
1723906920000|2024-08-17 15:02:00|14930.14|14850.14|14935.39|14855.39|14936.55|14856.55|14929.4|14849.4|10
1723906930000|2024-08-17 15:02:10|14935.57|14855.57|14934.43|14854.43|14935.89|14855.89|14934.43|14854.43|9
1723906940000|2024-08-17 15:02:20|14934.21|14854.21|14932.55|14852.55|14934.38|14854.38|14932.55|14852.55|10
1723906950000|2024-08-17 15:02:30|14932.34|14852.34|14934.33|14854.33|14934.33|14854.33|14932.34|14852.34|9
1723906960000|2024-08-17 15:02:40|14934.12|14854.12|14933.98|14853.98|14934.14|14854.14|14933.72|14853.72|10
1723906970000|2024-08-17 15:02:50|14934.02|14854.02|14927.69|14847.69|14934.02|14854.02|14927.69|14847.69|10
1723906980000|2024-08-17 15:03:00|14927.68|14847.68|14925.95|14845.95|14927.68|14847.68|14925.51|14845.51|10
1723906990000|2024-08-17 15:03:10|14925.69|14845.69|14924.61|14844.61|14925.69|14845.69|14924.61|14844.61|10
1723907000000|2024-08-17 15:03:20|14924.39|14844.39|14923.07|14843.07|14924.39|14844.39|14923.07|14843.07|10
1723907010000|2024-08-17 15:03:30|14923|14843|14923.13|14843.13|14923.27|14843.27|14923|14843|7
1723907020000|2024-08-17 15:03:40|14923.34|14843.34|14922.81|14842.81|14923.47|14843.47|14922.81|14842.81|10
1723907030000|2024-08-17 15:03:50|14921.81|14841.81|14918.27|14838.27|14921.81|14841.81|14918.27|14838.27|10
1723907040000|2024-08-17 15:04:00|14917.87|14837.87|14917.23|14837.23|14918.8|14838.8|14917.23|14837.23|10
1723907050000|2024-08-17 15:04:10|14916.42|14836.42|14911.85|14831.85|14916.42|14836.42|14911.85|14831.85|10
1723907060000|2024-08-17 15:04:20|14911.22|14831.22|14910.7|14830.7|14911.22|14831.22|14910.58|14830.58|10
1723907070000|2024-08-17 15:04:30|14910.69|14830.69|14909.44|14829.44|14910.69|14830.69|14909.44|14829.44|9
1723907080000|2024-08-17 15:04:40|14909.54|14829.54|14907.12|14827.12|14909.54|14829.54|14907.12|14827.12|8
1723907090000|2024-08-17 15:04:50|14907.14|14827.14|14906.93|14826.93|14907.21|14827.21|14906.87|14826.87|10
1723907100000|2024-08-17 15:05:00|14907.13|14827.13|14907.11|14827.11|14907.62|14827.62|14906.97|14826.97|9
1723907110000|2024-08-17 15:05:10|14906.99|14826.99|14906.22|14826.22|14907.01|14827.01|14906.22|14826.22|8
1723907120000|2024-08-17 15:05:20|14906|14826|14904.78|14824.78|14906|14826|14904.78|14824.78|7
1723907130000|2024-08-17 15:05:30|14904.54|14824.54|14904.08|14824.08|14904.54|14824.54|14904.08|14824.08|9
1723907140000|2024-08-17 15:05:40|14903.9|14823.9|14903.74|14823.74|14903.9|14823.9|14903.39|14823.39|8
1723907150000|2024-08-17 15:05:50|14903.54|14823.54|14907.86|14827.86|14907.86|14827.86|14903.54|14823.54|8
1723907160000|2024-08-17 15:06:00|14908.54|14828.54|14914.3|14834.3|14914.3|14834.3|14908.54|14828.54|10
1723907170000|2024-08-17 15:06:10|14914.24|14834.24|14914.49|14834.49|14914.66|14834.66|14913.95|14833.95|8
1723907180000|2024-08-17 15:06:20|14913.93|14833.93|14911.86|14831.86|14913.93|14833.93|14911.86|14831.86|10
1723907190000|2024-08-17 15:06:30|14911.77|14831.77|14913.75|14833.75|14913.75|14833.75|14911.29|14831.29|10
1723907200000|2024-08-17 15:06:40|14914.8|14834.8|14914.17|14834.17|14915.65|14835.65|14914.17|14834.17|10
1723907210000|2024-08-17 15:06:50|14913.59|14833.59|14912.58|14832.58|14913.59|14833.59|14912.09|14832.09|9
1723907220000|2024-08-17 15:07:00|14912.61|14832.61|14912.13|14832.13|14912.61|14832.61|14912.13|14832.13|10
1723907230000|2024-08-17 15:07:10|14912.19|14832.19|14912.12|14832.12|14912.36|14832.36|14912.12|14832.12|8
1723907240000|2024-08-17 15:07:20|14912.15|14832.15|14911.92|14831.92|14912.31|14832.31|14911.89|14831.89|8
1723907250000|2024-08-17 15:07:30|14911.91|14831.91|14912.71|14832.71|14912.92|14832.92|14911.91|14831.91|10
1723907260000|2024-08-17 15:07:40|14912.4|14832.4|14910.16|14830.16|14912.4|14832.4|14910.16|14830.16|10
1723907270000|2024-08-17 15:07:50|14910.26|14830.26|14902.5|14822.5|14910.26|14830.26|14902.5|14822.5|10
1723907280000|2024-08-17 15:08:00|14903.45|14823.45|14905.56|14825.56|14905.73|14825.73|14903.45|14823.45|9
1723907290000|2024-08-17 15:08:10|14905.52|14825.52|14905.1|14825.1|14905.53|14825.53|14905.07|14825.07|8
1723907300000|2024-08-17 15:08:20|14905.28|14825.28|14904.11|14824.11|14905.28|14825.28|14904.07|14824.07|10
1723907310000|2024-08-17 15:08:30|14904.12|14824.12|14899.69|14819.69|14904.12|14824.12|14899.69|14819.69|10
1723907320000|2024-08-17 15:08:40|14899.46|14819.46|14895.9|14815.9|14899.55|14819.55|14895.74|14815.74|10
1723907330000|2024-08-17 15:08:50|14895.83|14815.83|14894.8|14814.8|14895.83|14815.83|14894.8|14814.8|8
1723907340000|2024-08-17 15:09:00|14894.77|14814.77|14893.2|14813.2|14894.77|14814.77|14892.92|14812.92|10
1723907350000|2024-08-17 15:09:10|14893.18|14813.18|14892.65|14812.65|14893.18|14813.18|14892.49|14812.49|10
1723907360000|2024-08-17 15:09:20|14892.45|14812.45|14891.26|14811.26|14892.45|14812.45|14890.66|14810.66|10
1723907370000|2024-08-17 15:09:30|14891.15|14811.15|14891.27|14811.27|14891.29|14811.29|14890.83|14810.83|9
1723907380000|2024-08-17 15:09:40|14890.44|14810.44|14889.85|14809.85|14890.44|14810.44|14889.66|14809.66|9
1723907390000|2024-08-17 15:09:50|14890.22|14810.22|14892.22|14812.22|14892.36|14812.36|14890.22|14810.22|9
1723907400000|2024-08-17 15:10:00|14892.46|14812.46|14892.58|14812.58|14892.67|14812.67|14892.37|14812.37|10
1723907410000|2024-08-17 15:10:10|14892.46|14812.46|14891.46|14811.46|14892.52|14812.52|14891.46|14811.46|8
1723907420000|2024-08-17 15:10:20|14891.45|14811.45|14893.92|14813.92|14894|14814|14891.45|14811.45|9
1723907430000|2024-08-17 15:10:30|14894.14|14814.14|14898.97|14818.97|14898.97|14818.97|14894.14|14814.14|10
1723907440000|2024-08-17 15:10:40|14898.98|14818.98|14899.69|14819.69|14900.4|14820.4|14898.98|14818.98|10
1723907450000|2024-08-17 15:10:50|14899.71|14819.71|14899.76|14819.76|14900.62|14820.62|14899.71|14819.71|9
1723907460000|2024-08-17 15:11:00|14899.7|14819.7|14900.32|14820.32|14900.76|14820.76|14899.7|14819.7|10
1723907470000|2024-08-17 15:11:10|14900.65|14820.65|14900.28|14820.28|14900.65|14820.65|14900.21|14820.21|7
1723907480000|2024-08-17 15:11:20|14900.27|14820.27|14899.85|14819.85|14900.27|14820.27|14899.51|14819.51|10
1723907490000|2024-08-17 15:11:30|14899.91|14819.91|14900.88|14820.88|14900.88|14820.88|14899.82|14819.82|9
1723907500000|2024-08-17 15:11:40|14901.28|14821.28|14902.36|14822.36|14902.42|14822.42|14901.28|14821.28|10
1723907510000|2024-08-17 15:11:50|14902.38|14822.38|14902.5|14822.5|14902.51|14822.51|14902.11|14822.11|8
1723907520000|2024-08-17 15:12:00|14902.57|14822.57|14906.2|14826.2|14906.2|14826.2|14902.57|14822.57|10
1723907530000|2024-08-17 15:12:10|14906.79|14826.79|14906.9|14826.9|14907.02|14827.02|14906.22|14826.22|10
1723907540000|2024-08-17 15:12:20|14906.87|14826.87|14907.57|14827.57|14907.57|14827.57|14906.16|14826.16|10
1723907550000|2024-08-17 15:12:30|14907.43|14827.43|14909.95|14829.95|14909.95|14829.95|14907.43|14827.43|9
1723907560000|2024-08-17 15:12:40|14909.77|14829.77|14912.63|14832.63|14912.63|14832.63|14909.77|14829.77|9
1723907570000|2024-08-17 15:12:50|14912.7|14832.7|14913.52|14833.52|14913.55|14833.55|14912.7|14832.7|9
1723907580000|2024-08-17 15:13:00|14913.77|14833.77|14916.94|14836.94|14916.94|14836.94|14913.77|14833.77|9
1723907590000|2024-08-17 15:13:10|14917.02|14837.02|14916.98|14836.98|14917.37|14837.37|14916.69|14836.69|10
1723907600000|2024-08-17 15:13:20|14916.86|14836.86|14917.63|14837.63|14917.72|14837.72|14916.8|14836.8|10
1723907610000|2024-08-17 15:13:30|14917.6|14837.6|14917.23|14837.23|14917.6|14837.6|14917.2|14837.2|9
1723907620000|2024-08-17 15:13:40|14917.27|14837.27|14916.71|14836.71|14917.27|14837.27|14916.41|14836.41|10
1723907630000|2024-08-17 15:13:50|14917.46|14837.46|14918.39|14838.39|14918.39|14838.39|14917.4|14837.4|9
1723907640000|2024-08-17 15:14:00|14918.26|14838.26|14918.82|14838.82|14918.89|14838.89|14917.87|14837.87|9
1723907650000|2024-08-17 15:14:10|14918.37|14838.37|14919.15|14839.15|14919.15|14839.15|14917.47|14837.47|10
1723907660000|2024-08-17 15:14:20|14919.26|14839.26|14917.96|14837.96|14919.26|14839.26|14917.72|14837.72|10
1723907670000|2024-08-17 15:14:30|14917.81|14837.81|14922.49|14842.49|14922.49|14842.49|14917.58|14837.58|9
1723907680000|2024-08-17 15:14:40|14922.68|14842.68|14928.56|14848.56|14928.56|14848.56|14922.68|14842.68|10
1723907690000|2024-08-17 15:14:50|14928.71|14848.71|14937.37|14857.37|14937.37|14857.37|14928.71|14848.71|10
1723907700000|2024-08-17 15:15:00|14937.93|14857.93|14944.05|14864.05|14944.05|14864.05|14937.93|14857.93|10
1723907710000|2024-08-17 15:15:10|14943.33|14863.33|14947.25|14867.25|14948.42|14868.42|14943.33|14863.33|10
1723907720000|2024-08-17 15:15:20|14945.95|14865.95|14945.02|14865.02|14945.95|14865.95|14942.84|14862.84|9
1723907730000|2024-08-17 15:15:30|14945.09|14865.09|14946.44|14866.44|14946.44|14866.44|14943.48|14863.48|10
1723907740000|2024-08-17 15:15:40|14946.94|14866.94|14949.24|14869.24|14949.71|14869.71|14946.94|14866.94|10
1723907750000|2024-08-17 15:15:50|14949.04|14869.04|14949.43|14869.43|14949.43|14869.43|14947.63|14867.63|10
1723907760000|2024-08-17 15:16:00|14949.46|14869.46|14949.65|14869.65|14949.83|14869.83|14949.02|14869.02|10
1723907770000|2024-08-17 15:16:10|14949.7|14869.7|14950.65|14870.65|14951.06|14871.06|14949.6|14869.6|10
1723907780000|2024-08-17 15:16:20|14950.42|14870.42|14948.74|14868.74|14950.64|14870.64|14948.74|14868.74|10
1723907790000|2024-08-17 15:16:30|14948.29|14868.29|14947.59|14867.59|14948.67|14868.67|14947.59|14867.59|10
1723907800000|2024-08-17 15:16:40|14947.36|14867.36|14945.21|14865.21|14947.36|14867.36|14945.21|14865.21|10
1723907810000|2024-08-17 15:16:50|14945.2|14865.2|14948.63|14868.63|14948.63|14868.63|14945.19|14865.19|9
1723907820000|2024-08-17 15:17:00|14949.05|14869.05|14953.22|14873.22|14953.22|14873.22|14949.05|14869.05|10
1723907830000|2024-08-17 15:17:10|14953.12|14873.12|14955.54|14875.54|14955.54|14875.54|14953.12|14873.12|10
1723907840000|2024-08-17 15:17:20|14957.35|14877.35|14957.31|14877.31|14959.47|14879.47|14957.31|14877.31|10
1723907850000|2024-08-17 15:17:30|14957.13|14877.13|14961.08|14881.08|14961.08|14881.08|14956.03|14876.03|10
1723907860000|2024-08-17 15:17:40|14961.17|14881.17|14961.07|14881.07|14961.43|14881.43|14961.05|14881.05|10
1723907870000|2024-08-17 15:17:50|14961.03|14881.03|14958.29|14878.29|14961.03|14881.03|14958.29|14878.29|10
1723907880000|2024-08-17 15:18:00|14957.42|14877.42|14957.54|14877.54|14957.54|14877.54|14955.88|14875.88|10
1723907890000|2024-08-17 15:18:10|14957.78|14877.78|14957.85|14877.85|14958.27|14878.27|14957.78|14877.78|10
1723907900000|2024-08-17 15:18:20|14957.42|14877.42|14955.95|14875.95|14957.54|14877.54|14955.95|14875.95|10
1723907910000|2024-08-17 15:18:30|14955.73|14875.73|14956.93|14876.93|14956.97|14876.97|14955.72|14875.72|10
1723907920000|2024-08-17 15:18:40|14957.55|14877.55|14960.52|14880.52|14960.52|14880.52|14957.55|14877.55|10
1723907930000|2024-08-17 15:18:50|14960.62|14880.62|14959.93|14879.93|14960.96|14880.96|14959.93|14879.93|10
1723907940000|2024-08-17 15:19:00|14960.23|14880.23|14959.97|14879.97|14960.47|14880.47|14959.97|14879.97|10
1723907950000|2024-08-17 15:19:10|14959.42|14879.42|14959.24|14879.24|14959.97|14879.97|14958.46|14878.46|10
1723907960000|2024-08-17 15:19:20|14958.38|14878.38|14955.48|14875.48|14958.38|14878.38|14955.48|14875.48|10
1723907970000|2024-08-17 15:19:30|14955.43|14875.43|14957.45|14877.45|14957.45|14877.45|14954.92|14874.92|10
1723907980000|2024-08-17 15:19:40|14957.52|14877.52|14955.51|14875.51|14957.65|14877.65|14955.51|14875.51|10
1723907990000|2024-08-17 15:19:50|14955.33|14875.33|14952.19|14872.19|14956.04|14876.04|14952.19|14872.19|10
1723908000000|2024-08-17 15:20:00|14951.04|14871.04|14947.59|14867.59|14951.04|14871.04|14947.59|14867.59|9
1723908010000|2024-08-17 15:20:10|14947.32|14867.32|14946.47|14866.47|14947.56|14867.56|14946.17|14866.17|10
1723908020000|2024-08-17 15:20:20|14946.5|14866.5|14944.81|14864.81|14946.5|14866.5|14944.81|14864.81|10
1723908030000|2024-08-17 15:20:30|14943.8|14863.8|14941.31|14861.31|14943.8|14863.8|14941.31|14861.31|9
1723908040000|2024-08-17 15:20:40|14940.85|14860.85|14941.14|14861.14|14941.75|14861.75|14940.85|14860.85|9
1723908050000|2024-08-17 15:20:50|14942.24|14862.24|14942.25|14862.25|14943.22|14863.22|14942.24|14862.24|10
1723908060000|2024-08-17 15:21:00|14942.09|14862.09|14940.74|14860.74|14942.09|14862.09|14940.73|14860.73|10
1723908070000|2024-08-17 15:21:10|14940.72|14860.72|14937.39|14857.39|14940.72|14860.72|14937.39|14857.39|10
1723908080000|2024-08-17 15:21:20|14937.19|14857.19|14934.21|14854.21|14937.19|14857.19|14934.21|14854.21|10
1723908090000|2024-08-17 15:21:30|14934.05|14854.05|14933.77|14853.77|14934.05|14854.05|14933.44|14853.44|9
1723908100000|2024-08-17 15:21:40|14933.82|14853.82|14933.6|14853.6|14934.03|14854.03|14933.59|14853.59|9
1723908110000|2024-08-17 15:21:50|14933.17|14853.17|14932.26|14852.26|14933.17|14853.17|14932.06|14852.06|9
1723908120000|2024-08-17 15:22:00|14932.18|14852.18|14932.31|14852.31|14932.45|14852.45|14931.45|14851.45|9
1723908130000|2024-08-17 15:22:10|14932.63|14852.63|14930.58|14850.58|14932.63|14852.63|14930.58|14850.58|9
1723908140000|2024-08-17 15:22:20|14926.82|14846.82|14926.15|14846.15|14926.82|14846.82|14925.82|14845.82|10
1723908150000|2024-08-17 15:22:30|14925.28|14845.28|14919.27|14839.27|14925.28|14845.28|14919.27|14839.27|10
1723908160000|2024-08-17 15:22:40|14918.25|14838.25|14917.62|14837.62|14918.25|14838.25|14916.78|14836.78|10
1723908170000|2024-08-17 15:22:50|14917.6|14837.6|14917.17|14837.17|14917.83|14837.83|14917.17|14837.17|8
1723908180000|2024-08-17 15:23:00|14917.08|14837.08|14918.7|14838.7|14918.7|14838.7|14917.08|14837.08|9
1723908190000|2024-08-17 15:23:10|14918.81|14838.81|14919|14839|14919.17|14839.17|14918.73|14838.73|10
1723908200000|2024-08-17 15:23:20|14918.93|14838.93|14918.99|14838.99|14918.99|14838.99|14918.3|14838.3|10
1723908210000|2024-08-17 15:23:30|14919.01|14839.01|14923.24|14843.24|14923.24|14843.24|14918.86|14838.86|10
1723908220000|2024-08-17 15:23:40|14923.58|14843.58|14925.35|14845.35|14925.6|14845.6|14923.46|14843.46|10
1723908230000|2024-08-17 15:23:50|14925.33|14845.33|14926.93|14846.93|14926.93|14846.93|14925.33|14845.33|9
1723908240000|2024-08-17 15:24:00|14926.78|14846.78|14928.68|14848.68|14928.68|14848.68|14926.78|14846.78|10
1723908250000|2024-08-17 15:24:10|14928.28|14848.28|14928.53|14848.53|14928.75|14848.75|14927.9|14847.9|10
1723908260000|2024-08-17 15:24:20|14928.65|14848.65|14932.62|14852.62|14932.62|14852.62|14928.65|14848.65|10
1723908270000|2024-08-17 15:24:30|14933.28|14853.28|14934.38|14854.38|14934.38|14854.38|14933.28|14853.28|10
1723908280000|2024-08-17 15:24:40|14935.22|14855.22|14936.91|14856.91|14936.91|14856.91|14935.22|14855.22|10
1723908290000|2024-08-17 15:24:50|14936.95|14856.95|14936.75|14856.75|14937.29|14857.29|14936.73|14856.73|9
1723908300000|2024-08-17 15:25:00|14936.48|14856.48|14936.23|14856.23|14936.52|14856.52|14936.23|14856.23|8
1723908310000|2024-08-17 15:25:10|14936.24|14856.24|14936.18|14856.18|14936.24|14856.24|14935.81|14855.81|10
1723908320000|2024-08-17 15:25:20|14936.31|14856.31|14933.84|14853.84|14936.31|14856.31|14933.84|14853.84|10
1723908330000|2024-08-17 15:25:30|14933.78|14853.78|14932.34|14852.34|14933.78|14853.78|14932.34|14852.34|9
1723908340000|2024-08-17 15:25:40|14932.33|14852.33|14930.01|14850.01|14932.33|14852.33|14930.01|14850.01|10
1723908350000|2024-08-17 15:25:50|14929.74|14849.74|14930.56|14850.56|14930.83|14850.83|14929.29|14849.29|10
1723908360000|2024-08-17 15:26:00|14930.55|14850.55|14931.15|14851.15|14931.15|14851.15|14930.53|14850.53|6
1723908370000|2024-08-17 15:26:10|14930.93|14850.93|14928.3|14848.3|14931.09|14851.09|14928.3|14848.3|10
1723908380000|2024-08-17 15:26:20|14928.26|14848.26|14926.76|14846.76|14928.26|14848.26|14926.55|14846.55|10
1723908390000|2024-08-17 15:26:30|14926.77|14846.77|14926.1|14846.1|14926.77|14846.77|14926.1|14846.1|7
1723908400000|2024-08-17 15:26:40|14926.01|14846.01|14924.59|14844.59|14926.01|14846.01|14924.59|14844.59|10
1723908410000|2024-08-17 15:26:50|14924.67|14844.67|14924.17|14844.17|14924.67|14844.67|14923.59|14843.59|10
1723908420000|2024-08-17 15:27:00|14924.13|14844.13|14923.28|14843.28|14924.13|14844.13|14923.28|14843.28|7
1723908430000|2024-08-17 15:27:10|14923.11|14843.11|14923.06|14843.06|14923.12|14843.12|14922.86|14842.86|10
1723908440000|2024-08-17 15:27:20|14923.07|14843.07|14923.18|14843.18|14923.18|14843.18|14923.07|14843.07|9
1723908450000|2024-08-17 15:27:30|14923.08|14843.08|14923.57|14843.57|14923.58|14843.58|14923.08|14843.08|6
1723908460000|2024-08-17 15:27:40|14923.56|14843.56|14924.34|14844.34|14924.34|14844.34|14923.56|14843.56|7
1723908470000|2024-08-17 15:27:50|14924.05|14844.05|14922.62|14842.62|14924.05|14844.05|14922.53|14842.53|9
1723908480000|2024-08-17 15:28:00|14922.52|14842.52|14922.13|14842.13|14922.52|14842.52|14922.13|14842.13|10
1723908490000|2024-08-17 15:28:10|14922.09|14842.09|14921.83|14841.83|14922.09|14842.09|14921.83|14841.83|9
1723908500000|2024-08-17 15:28:20|14921.77|14841.77|14920.78|14840.78|14921.77|14841.77|14920.78|14840.78|10
1723908510000|2024-08-17 15:28:30|14920.96|14840.96|14921.29|14841.29|14921.4|14841.4|14920.96|14840.96|9
1723908520000|2024-08-17 15:28:40|14921.31|14841.31|14922.54|14842.54|14922.54|14842.54|14921.11|14841.11|9
1723908530000|2024-08-17 15:28:50|14922.44|14842.44|14922.99|14842.99|14922.99|14842.99|14922.44|14842.44|9
1723908540000|2024-08-17 15:29:00|14923.04|14843.04|14922.5|14842.5|14923.18|14843.18|14922.5|14842.5|10
1723908550000|2024-08-17 15:29:10|14922.29|14842.29|14921.47|14841.47|14922.29|14842.29|14921.41|14841.41|8
1723908560000|2024-08-17 15:29:20|14921.56|14841.56|14920.27|14840.27|14921.56|14841.56|14920.27|14840.27|9
1723908570000|2024-08-17 15:29:30|14920.26|14840.26|14920.28|14840.28|14920.28|14840.28|14920.2|14840.2|8
1723908580000|2024-08-17 15:29:40|14920.44|14840.44|14921.29|14841.29|14921.36|14841.36|14920.44|14840.44|8
1723908590000|2024-08-17 15:29:50|14921.47|14841.47|14921.16|14841.16|14921.53|14841.53|14921.12|14841.12|9
1723908600000|2024-08-17 15:30:00|14920.91|14840.91|14920.09|14840.09|14920.91|14840.91|14920.09|14840.09|10
1723908610000|2024-08-17 15:30:10|14919.96|14839.96|14919.31|14839.31|14920|14840|14919.01|14839.01|10
1723908620000|2024-08-17 15:30:20|14919.34|14839.34|14918.63|14838.63|14919.46|14839.46|14918.63|14838.63|9
1723908630000|2024-08-17 15:30:30|14918.6|14838.6|14916.16|14836.16|14918.6|14838.6|14916.16|14836.16|10
1723908640000|2024-08-17 15:30:40|14916.06|14836.06|14913.75|14833.75|14916.06|14836.06|14913.14|14833.14|10
1723908650000|2024-08-17 15:30:50|14913.57|14833.57|14913.79|14833.79|14913.79|14833.79|14913.4|14833.4|10
1723908660000|2024-08-17 15:31:00|14913.83|14833.83|14912.91|14832.91|14913.83|14833.83|14912.91|14832.91|10
1723908670000|2024-08-17 15:31:10|14912.87|14832.87|14911.93|14831.93|14912.93|14832.93|14911.93|14831.93|10
1723908680000|2024-08-17 15:31:20|14911.63|14831.63|14910.24|14830.24|14911.63|14831.63|14910.24|14830.24|10
1723908690000|2024-08-17 15:31:30|14910.22|14830.22|14908.51|14828.51|14910.22|14830.22|14908.51|14828.51|10
1723908700000|2024-08-17 15:31:40|14908.2|14828.2|14907.46|14827.46|14908.2|14828.2|14907.19|14827.19|9
1723908710000|2024-08-17 15:31:50|14907.5|14827.5|14904.27|14824.27|14907.5|14827.5|14904.27|14824.27|10
1723908720000|2024-08-17 15:32:00|14903.57|14823.57|14904.84|14824.84|14904.84|14824.84|14901.78|14821.78|10
1723908730000|2024-08-17 15:32:10|14905.68|14825.68|14908.38|14828.38|14908.81|14828.81|14905.68|14825.68|10
1723908740000|2024-08-17 15:32:20|14908.35|14828.35|14908.46|14828.46|14908.57|14828.57|14908.35|14828.35|10
1723908750000|2024-08-17 15:32:30|14908.18|14828.18|14907.33|14827.33|14908.2|14828.2|14907.33|14827.33|9
1723908760000|2024-08-17 15:32:40|14907.32|14827.32|14906.66|14826.66|14907.32|14827.32|14906.66|14826.66|9
1723908770000|2024-08-17 15:32:50|14906.61|14826.61|14905.58|14825.58|14906.61|14826.61|14905.04|14825.04|9
1723908780000|2024-08-17 15:33:00|14905.56|14825.56|14906.02|14826.02|14906.02|14826.02|14905.25|14825.25|7
1723908790000|2024-08-17 15:33:10|14906.19|14826.19|14906.08|14826.08|14907.22|14827.22|14906.08|14826.08|10
1723908800000|2024-08-17 15:33:20|14906.54|14826.54|14905.83|14825.83|14906.66|14826.66|14905.82|14825.82|10
1723908810000|2024-08-17 15:33:30|14905.75|14825.75|14906.31|14826.31|14906.31|14826.31|14905.68|14825.68|9
1723908820000|2024-08-17 15:33:40|14906.96|14826.96|14907.53|14827.53|14908.3|14828.3|14906.96|14826.96|10
1723908830000|2024-08-17 15:33:50|14907.13|14827.13|14907.6|14827.6|14907.6|14827.6|14906.95|14826.95|10
1723908840000|2024-08-17 15:34:00|14907.62|14827.62|14910.07|14830.07|14910.07|14830.07|14907.62|14827.62|10
1723908850000|2024-08-17 15:34:10|14910.75|14830.75|14911.84|14831.84|14911.84|14831.84|14910.75|14830.75|8
1723908860000|2024-08-17 15:34:20|14912|14832|14911.74|14831.74|14912.13|14832.13|14911.58|14831.58|9
1723908870000|2024-08-17 15:34:30|14912.09|14832.09|14913.8|14833.8|14913.8|14833.8|14912.09|14832.09|10
1723908880000|2024-08-17 15:34:40|14913.88|14833.88|14914.94|14834.94|14914.94|14834.94|14913.88|14833.88|8
1723908890000|2024-08-17 15:34:50|14914.87|14834.87|14915.62|14835.62|14915.62|14835.62|14914.87|14834.87|9
1723908900000|2024-08-17 15:35:00|14915.13|14835.13|14913.35|14833.35|14915.13|14835.13|14913.35|14833.35|10
1723908910000|2024-08-17 15:35:10|14913.08|14833.08|14912.52|14832.52|14913.08|14833.08|14912.5|14832.5|10
1723908920000|2024-08-17 15:35:20|14912.26|14832.26|14913.08|14833.08|14913.24|14833.24|14912.26|14832.26|10
1723908930000|2024-08-17 15:35:30|14913.35|14833.35|14913.22|14833.22|14913.49|14833.49|14913.18|14833.18|10
1723908940000|2024-08-17 15:35:40|14913.41|14833.41|14916.57|14836.57|14916.57|14836.57|14913.41|14833.41|8
1723908950000|2024-08-17 15:35:50|14916.73|14836.73|14920.44|14840.44|14920.44|14840.44|14916.73|14836.73|10
1723908960000|2024-08-17 15:36:00|14920.49|14840.49|14921.23|14841.23|14921.23|14841.23|14920.45|14840.45|9
1723908970000|2024-08-17 15:36:10|14921.41|14841.41|14921.82|14841.82|14921.82|14841.82|14921.15|14841.15|10
1723908980000|2024-08-17 15:36:20|14921.76|14841.76|14921.93|14841.93|14922.05|14842.05|14921.67|14841.67|9
1723908990000|2024-08-17 15:36:30|14921.94|14841.94|14920.9|14840.9|14922.36|14842.36|14920.9|14840.9|10
1723909000000|2024-08-17 15:36:40|14920.39|14840.39|14919.34|14839.34|14920.39|14840.39|14919.34|14839.34|10
1723909010000|2024-08-17 15:36:50|14918.95|14838.95|14918.26|14838.26|14918.95|14838.95|14918.26|14838.26|10
1723909020000|2024-08-17 15:37:00|14918.27|14838.27|14917.86|14837.86|14918.27|14838.27|14917.86|14837.86|5
1723909030000|2024-08-17 15:37:10|14917.85|14837.85|14917.55|14837.55|14918.21|14838.21|14917.55|14837.55|10
1723909040000|2024-08-17 15:37:20|14918.42|14838.42|14921.17|14841.17|14921.17|14841.17|14918.42|14838.42|10
1723909050000|2024-08-17 15:37:30|14920.99|14840.99|14922.91|14842.91|14922.91|14842.91|14920.98|14840.98|8
1723909060000|2024-08-17 15:37:40|14922.9|14842.9|14923.85|14843.85|14923.85|14843.85|14922.9|14842.9|10
1723909070000|2024-08-17 15:37:50|14923.86|14843.86|14923.51|14843.51|14923.86|14843.86|14923.39|14843.39|10
1723909080000|2024-08-17 15:38:00|14923.42|14843.42|14921.75|14841.75|14923.88|14843.88|14921.75|14841.75|9
1723909090000|2024-08-17 15:38:10|14921.74|14841.74|14922.81|14842.81|14922.81|14842.81|14921.72|14841.72|10
1723909100000|2024-08-17 15:38:20|14923|14843|14923.08|14843.08|14923.14|14843.14|14922.78|14842.78|7
1723909110000|2024-08-17 15:38:30|14923.09|14843.09|14923.67|14843.67|14923.67|14843.67|14923.08|14843.08|9
1723909120000|2024-08-17 15:38:40|14923.82|14843.82|14924.64|14844.64|14924.64|14844.64|14923.82|14843.82|10
1723909130000|2024-08-17 15:38:50|14924.75|14844.75|14929.97|14849.97|14930.03|14850.03|14924.75|14844.75|9
1723909140000|2024-08-17 15:39:00|14930.76|14850.76|14932.56|14852.56|14932.56|14852.56|14930.76|14850.76|9
1723909150000|2024-08-17 15:39:10|14932.58|14852.58|14932.54|14852.54|14933.06|14853.06|14932.52|14852.52|9
1723909160000|2024-08-17 15:39:20|14932.78|14852.78|14932.55|14852.55|14932.78|14852.78|14932.2|14852.2|10
1723909170000|2024-08-17 15:39:30|14932.63|14852.63|14933.19|14853.19|14933.19|14853.19|14932.63|14852.63|9
1723909180000|2024-08-17 15:39:40|14933.24|14853.24|14935.58|14855.58|14935.58|14855.58|14933.24|14853.24|8
1723909190000|2024-08-17 15:39:50|14935.53|14855.53|14934.88|14854.88|14935.62|14855.62|14934.88|14854.88|10
1723909200000|2024-08-17 15:40:00|14934.44|14854.44|14935.98|14855.98|14935.98|14855.98|14934.4|14854.4|10
1723909210000|2024-08-17 15:40:10|14936.61|14856.61|14936.6|14856.6|14937.3|14857.3|14936.6|14856.6|10
1723909220000|2024-08-17 15:40:20|14936.46|14856.46|14936.83|14856.83|14936.83|14856.83|14936.46|14856.46|10
1723909230000|2024-08-17 15:40:30|14936.74|14856.74|14936.67|14856.67|14936.85|14856.85|14936.41|14856.41|10
1723909240000|2024-08-17 15:40:40|14936.87|14856.87|14937.45|14857.45|14937.73|14857.73|14936.47|14856.47|9
1723909250000|2024-08-17 15:40:50|14937.6|14857.6|14938.43|14858.43|14938.55|14858.55|14937.52|14857.52|10
1723909260000|2024-08-17 15:41:00|14938.44|14858.44|14936.37|14856.37|14938.44|14858.44|14936.37|14856.37|10
1723909270000|2024-08-17 15:41:10|14936.48|14856.48|14934.7|14854.7|14936.83|14856.83|14934.7|14854.7|10
1723909280000|2024-08-17 15:41:20|14934.17|14854.17|14932.53|14852.53|14934.17|14854.17|14931.63|14851.63|10
1723909290000|2024-08-17 15:41:30|14932.2|14852.2|14930.95|14850.95|14932.2|14852.2|14930.95|14850.95|10
1723909300000|2024-08-17 15:41:40|14930.36|14850.36|14928.83|14848.83|14930.36|14850.36|14928.83|14848.83|10
1723909310000|2024-08-17 15:41:50|14928.85|14848.85|14927.77|14847.77|14928.85|14848.85|14927.77|14847.77|8
1723909320000|2024-08-17 15:42:00|14927.59|14847.59|14924.36|14844.36|14927.59|14847.59|14924.36|14844.36|10
1723909330000|2024-08-17 15:42:10|14923.11|14843.11|14922.04|14842.04|14923.11|14843.11|14922.04|14842.04|9
1723909340000|2024-08-17 15:42:20|14921.98|14841.98|14921.61|14841.61|14922.01|14842.01|14921.48|14841.48|10
1723909350000|2024-08-17 15:42:30|14922.53|14842.53|14922.32|14842.32|14922.91|14842.91|14921.44|14841.44|10
1723909360000|2024-08-17 15:42:40|14922.35|14842.35|14919.91|14839.91|14923.05|14843.05|14919.91|14839.91|10
1723909370000|2024-08-17 15:42:50|14919.86|14839.86|14918.85|14838.85|14919.86|14839.86|14918.85|14838.85|10
1723909380000|2024-08-17 15:43:00|14918.84|14838.84|14918.65|14838.65|14919.09|14839.09|14918.65|14838.65|9
1723909390000|2024-08-17 15:43:10|14918.68|14838.68|14918.72|14838.72|14918.72|14838.72|14918.62|14838.62|9
1723909400000|2024-08-17 15:43:20|14918.36|14838.36|14917.87|14837.87|14918.45|14838.45|14917.69|14837.69|9
1723909410000|2024-08-17 15:43:30|14917.93|14837.93|14917.33|14837.33|14917.96|14837.96|14917.33|14837.33|10
1723909420000|2024-08-17 15:43:40|14917.13|14837.13|14918.15|14838.15|14918.15|14838.15|14917.13|14837.13|9
1723909430000|2024-08-17 15:43:50|14918.36|14838.36|14917.87|14837.87|14918.45|14838.45|14917.81|14837.81|9
1723909440000|2024-08-17 15:44:00|14917.81|14837.81|14918.1|14838.1|14918.17|14838.17|14916.4|14836.4|10
1723909450000|2024-08-17 15:44:10|14918.25|14838.25|14918.38|14838.38|14919.05|14839.05|14918.25|14838.25|10
1723909460000|2024-08-17 15:44:20|14918.52|14838.52|14918.8|14838.8|14918.84|14838.84|14918.52|14838.52|9
1723909470000|2024-08-17 15:44:30|14919.14|14839.14|14917.76|14837.76|14919.14|14839.14|14917.72|14837.72|9
1723909480000|2024-08-17 15:44:40|14917.61|14837.61|14916.35|14836.35|14917.61|14837.61|14916.17|14836.17|10
1723909490000|2024-08-17 15:44:50|14916.27|14836.27|14916.04|14836.04|14916.31|14836.31|14915.86|14835.86|9
1723909500000|2024-08-17 15:45:00|14916.18|14836.18|14916.99|14836.99|14916.99|14836.99|14915.89|14835.89|10
1723909510000|2024-08-17 15:45:10|14917.06|14837.06|14918.06|14838.06|14918.11|14838.11|14917.06|14837.06|9
1723909520000|2024-08-17 15:45:20|14918.21|14838.21|14919.1|14839.1|14919.1|14839.1|14918.21|14838.21|9
1723909530000|2024-08-17 15:45:30|14919.09|14839.09|14919.88|14839.88|14919.88|14839.88|14919.09|14839.09|9
1723909540000|2024-08-17 15:45:40|14919.82|14839.82|14919.49|14839.49|14919.98|14839.98|14919.49|14839.49|8
1723909550000|2024-08-17 15:45:50|14919.35|14839.35|14918.69|14838.69|14919.37|14839.37|14918.69|14838.69|9
1723909560000|2024-08-17 15:46:00|14918.5|14838.5|14918.81|14838.81|14919.02|14839.02|14918.5|14838.5|10
1723909570000|2024-08-17 15:46:10|14918.79|14838.79|14916.3|14836.3|14918.79|14838.79|14916.3|14836.3|10
1723909580000|2024-08-17 15:46:20|14915.56|14835.56|14913.56|14833.56|14915.56|14835.56|14913.43|14833.43|10
1723909590000|2024-08-17 15:46:30|14912.68|14832.68|14909.89|14829.89|14912.68|14832.68|14909.89|14829.89|10
1723909600000|2024-08-17 15:46:40|14909.56|14829.56|14910.43|14830.43|14910.43|14830.43|14909.23|14829.23|10
1723909610000|2024-08-17 15:46:50|14910.53|14830.53|14911.37|14831.37|14911.37|14831.37|14910.53|14830.53|9
1723909620000|2024-08-17 15:47:00|14911.61|14831.61|14909.25|14829.25|14912.11|14832.11|14909.25|14829.25|10
1723909630000|2024-08-17 15:47:10|14908.47|14828.47|14908.41|14828.41|14909.25|14829.25|14908.41|14828.41|10
1723909640000|2024-08-17 15:47:20|14908.54|14828.54|14908.09|14828.09|14908.54|14828.54|14907.98|14827.98|9
1723909650000|2024-08-17 15:47:30|14908.1|14828.1|14907.93|14827.93|14908.15|14828.15|14907.93|14827.93|9
1723909660000|2024-08-17 15:47:40|14907.59|14827.59|14907.36|14827.36|14907.59|14827.59|14907.05|14827.05|7
1723909670000|2024-08-17 15:47:50|14907.22|14827.22|14906.67|14826.67|14907.22|14827.22|14906.67|14826.67|10
1723909680000|2024-08-17 15:48:00|14906.75|14826.75|14906.87|14826.87|14907.79|14827.79|14906.24|14826.24|9
1723909690000|2024-08-17 15:48:10|14907.03|14827.03|14906.63|14826.63|14907.03|14827.03|14905.23|14825.23|10
1723909700000|2024-08-17 15:48:20|14906.68|14826.68|14906.6|14826.6|14906.85|14826.85|14906.56|14826.56|8
1723909710000|2024-08-17 15:48:30|14906.61|14826.61|14903.28|14823.28|14906.61|14826.61|14903.2|14823.2|10
1723909720000|2024-08-17 15:48:40|14903.27|14823.27|14905.29|14825.29|14905.29|14825.29|14903.27|14823.27|10
1723909730000|2024-08-17 15:48:50|14905.28|14825.28|14904.56|14824.56|14905.28|14825.28|14904.12|14824.12|10
1723909740000|2024-08-17 15:49:00|14904.53|14824.53|14905.89|14825.89|14905.99|14825.99|14904.47|14824.47|9
1723909750000|2024-08-17 15:49:10|14906.44|14826.44|14906.39|14826.39|14906.47|14826.47|14905.25|14825.25|9
1723909760000|2024-08-17 15:49:20|14907.11|14827.11|14906.4|14826.4|14908.48|14828.48|14906.03|14826.03|10
1723909770000|2024-08-17 15:49:30|14905.68|14825.68|14905.54|14825.54|14907.2|14827.2|14905.54|14825.54|9
1723909780000|2024-08-17 15:49:40|14905.18|14825.18|14905.32|14825.32|14905.32|14825.32|14905.11|14825.11|8
1723909790000|2024-08-17 15:49:50|14905.43|14825.43|14904.61|14824.61|14905.44|14825.44|14904.61|14824.61|10
1723909800000|2024-08-17 15:50:00|14904.44|14824.44|14903.87|14823.87|14904.44|14824.44|14903.8|14823.8|7
1723909810000|2024-08-17 15:50:10|14903.38|14823.38|14901.86|14821.86|14903.38|14823.38|14901.66|14821.66|10
1723909820000|2024-08-17 15:50:20|14901.94|14821.94|14901.62|14821.62|14901.98|14821.98|14901.12|14821.12|10
1723909830000|2024-08-17 15:50:30|14901.42|14821.42|14903.02|14823.02|14903.11|14823.11|14901.21|14821.21|9
1723909840000|2024-08-17 15:50:40|14903|14823|14902.86|14822.86|14903|14823|14902.83|14822.83|9
1723909850000|2024-08-17 15:50:50|14901.85|14821.85|14902.23|14822.23|14902.43|14822.43|14901.85|14821.85|10
1723909860000|2024-08-17 15:51:00|14901.38|14821.38|14898.16|14818.16|14901.38|14821.38|14898.08|14818.08|9
1723909870000|2024-08-17 15:51:10|14898.11|14818.11|14897.66|14817.66|14899.95|14819.95|14897.66|14817.66|9
1723909880000|2024-08-17 15:51:20|14897.52|14817.52|14895.88|14815.88|14897.52|14817.52|14895.88|14815.88|10
1723909890000|2024-08-17 15:51:30|14895.89|14815.89|14894.51|14814.51|14896.08|14816.08|14894.5|14814.5|10
1723909900000|2024-08-17 15:51:40|14894.48|14814.48|14893.94|14813.94|14894.48|14814.48|14893.94|14813.94|7
1723909910000|2024-08-17 15:51:50|14893.38|14813.38|14893.46|14813.46|14893.52|14813.52|14893.13|14813.13|7
1723909920000|2024-08-17 15:52:00|14892.63|14812.63|14893.22|14813.22|14893.22|14813.22|14892.09|14812.09|10
1723909930000|2024-08-17 15:52:10|14893.36|14813.36|14895.82|14815.82|14895.82|14815.82|14893.36|14813.36|10
1723909940000|2024-08-17 15:52:20|14895.9|14815.9|14897.69|14817.69|14897.69|14817.69|14895.9|14815.9|10
1723909950000|2024-08-17 15:52:30|14897.92|14817.92|14899.06|14819.06|14899.06|14819.06|14897.92|14817.92|10
1723909960000|2024-08-17 15:52:40|14899.11|14819.11|14899.41|14819.41|14899.46|14819.46|14898.82|14818.82|9
1723909970000|2024-08-17 15:52:50|14899.46|14819.46|14900.11|14820.11|14900.11|14820.11|14899.46|14819.46|10
1723909980000|2024-08-17 15:53:00|14900.1|14820.1|14900.26|14820.26|14900.26|14820.26|14900.05|14820.05|8
1723909990000|2024-08-17 15:53:10|14900.34|14820.34|14900|14820|14900.62|14820.62|14900|14820|10
1723910000000|2024-08-17 15:53:20|14899.84|14819.84|14898.6|14818.6|14899.84|14819.84|14898.47|14818.47|10
1723910010000|2024-08-17 15:53:30|14898.83|14818.83|14898.79|14818.79|14898.85|14818.85|14898.79|14818.79|7
1723910020000|2024-08-17 15:53:40|14898.77|14818.77|14896.67|14816.67|14898.77|14818.77|14896.55|14816.55|10
1723910030000|2024-08-17 15:53:50|14896.56|14816.56|14897.62|14817.62|14898.13|14818.13|14896.56|14816.56|10
1723910040000|2024-08-17 15:54:00|14897.53|14817.53|14897.69|14817.69|14898.14|14818.14|14897.47|14817.47|9
1723910050000|2024-08-17 15:54:10|14897.8|14817.8|14897.63|14817.63|14898.1|14818.1|14897.45|14817.45|9
1723910060000|2024-08-17 15:54:20|14897.88|14817.88|14897.22|14817.22|14897.99|14817.99|14896.81|14816.81|10
1723910070000|2024-08-17 15:54:30|14896.98|14816.98|14896.47|14816.47|14896.98|14816.98|14896.47|14816.47|8
1723910080000|2024-08-17 15:54:40|14896.35|14816.35|14895.96|14815.96|14896.35|14816.35|14895.88|14815.88|9
1723910090000|2024-08-17 15:54:50|14896.1|14816.1|14895.6|14815.6|14896.1|14816.1|14895.47|14815.47|10
1723910100000|2024-08-17 15:55:00|14895.57|14815.57|14895.03|14815.03|14895.57|14815.57|14895.03|14815.03|10
1723910110000|2024-08-17 15:55:10|14894.68|14814.68|14894.17|14814.17|14894.68|14814.68|14894.17|14814.17|9
1723910120000|2024-08-17 15:55:20|14894.14|14814.14|14895.52|14815.52|14895.52|14815.52|14894.14|14814.14|9
1723910130000|2024-08-17 15:55:30|14896.04|14816.04|14895.75|14815.75|14896.43|14816.43|14894.83|14814.83|10
1723910140000|2024-08-17 15:55:40|14896.04|14816.04|14895.63|14815.63|14896.23|14816.23|14895.56|14815.56|10
1723910150000|2024-08-17 15:55:50|14895.46|14815.46|14894.36|14814.36|14895.46|14815.46|14894.34|14814.34|8
1723910160000|2024-08-17 15:56:00|14894.06|14814.06|14895.17|14815.17|14895.17|14815.17|14894.06|14814.06|8
1723910170000|2024-08-17 15:56:10|14894.98|14814.98|14892.89|14812.89|14894.98|14814.98|14892.89|14812.89|10
1723910180000|2024-08-17 15:56:20|14892.63|14812.63|14891.22|14811.22|14892.63|14812.63|14891.22|14811.22|10
1723910190000|2024-08-17 15:56:30|14891.28|14811.28|14891.27|14811.27|14891.47|14811.47|14891.19|14811.19|8
1723910200000|2024-08-17 15:56:40|14891.3|14811.3|14889.59|14809.59|14891.37|14811.37|14889.34|14809.34|9
1723910210000|2024-08-17 15:56:50|14889.99|14809.99|14887.37|14807.37|14890.01|14810.01|14887.37|14807.37|9
1723910220000|2024-08-17 15:57:00|14887.38|14807.38|14886.23|14806.23|14887.38|14807.38|14885.37|14805.37|10
1723910230000|2024-08-17 15:57:10|14885.86|14805.86|14883.59|14803.59|14885.86|14805.86|14883.5|14803.5|10
1723910240000|2024-08-17 15:57:20|14883.55|14803.55|14883.31|14803.31|14883.67|14803.67|14882.72|14802.72|10
1723910250000|2024-08-17 15:57:30|14883.13|14803.13|14882.23|14802.23|14883.13|14803.13|14882.09|14802.09|9
1723910260000|2024-08-17 15:57:40|14882.21|14802.21|14881.83|14801.83|14882.21|14802.21|14881.83|14801.83|9
1723910270000|2024-08-17 15:57:50|14881.8|14801.8|14884.89|14804.89|14884.89|14804.89|14881.8|14801.8|10
1723910280000|2024-08-17 15:58:00|14884.94|14804.94|14885.91|14805.91|14886.08|14806.08|14884.94|14804.94|10
1723910290000|2024-08-17 15:58:10|14886.36|14806.36|14886.39|14806.39|14886.77|14806.77|14884.71|14804.71|10
1723910300000|2024-08-17 15:58:20|14886.48|14806.48|14883.84|14803.84|14886.48|14806.48|14883.82|14803.82|10
1723910310000|2024-08-17 15:58:30|14883.82|14803.82|14883.85|14803.85|14883.85|14803.85|14883.66|14803.66|10
1723910320000|2024-08-17 15:58:40|14883.65|14803.65|14882.93|14802.93|14883.84|14803.84|14882.47|14802.47|9
1723910330000|2024-08-17 15:58:50|14883.17|14803.17|14882.64|14802.64|14883.42|14803.42|14882.64|14802.64|10
1723910340000|2024-08-17 15:59:00|14882.51|14802.51|14882.52|14802.52|14882.52|14802.52|14881.44|14801.44|10
1723910350000|2024-08-17 15:59:10|14882.55|14802.55|14883.35|14803.35|14883.35|14803.35|14882.45|14802.45|9
1723910360000|2024-08-17 15:59:20|14883.19|14803.19|14882.94|14802.94|14883.19|14803.19|14882.94|14802.94|10
1723910370000|2024-08-17 15:59:30|14883.05|14803.05|14881.24|14801.24|14883.05|14803.05|14881.24|14801.24|10
1723910380000|2024-08-17 15:59:40|14880.99|14800.99|14880.79|14800.79|14880.99|14800.99|14880.7|14800.7|9
1723910390000|2024-08-17 15:59:50|14880.83|14800.83|14881.69|14801.69|14881.69|14801.69|14880.68|14800.68|10
1723910400000|2024-08-17 16:00:00|14881.71|14801.71|14886.2|14806.2|14886.2|14806.2|14881.49|14801.49|9
1723910410000|2024-08-17 16:00:10|14886.74|14806.74|14891.96|14811.96|14892.52|14812.52|14886.74|14806.74|10
1723910420000|2024-08-17 16:00:20|14892.99|14812.99|14893.56|14813.56|14893.68|14813.68|14892.99|14812.99|8
1723910430000|2024-08-17 16:00:30|14893.2|14813.2|14892.62|14812.62|14893.2|14813.2|14892.62|14812.62|10
1723910440000|2024-08-17 16:00:40|14891.84|14811.84|14891.18|14811.18|14891.91|14811.91|14891.11|14811.11|10
1723910450000|2024-08-17 16:00:50|14891.45|14811.45|14888.6|14808.6|14891.52|14811.52|14888.15|14808.15|10
1723910460000|2024-08-17 16:01:00|14888.75|14808.75|14891.28|14811.28|14891.28|14811.28|14888.75|14808.75|10
1723910470000|2024-08-17 16:01:10|14891.33|14811.33|14894.51|14814.51|14894.51|14814.51|14891.33|14811.33|10
1723910480000|2024-08-17 16:01:20|14894.4|14814.4|14893.51|14813.51|14894.86|14814.86|14893.5|14813.5|10
1723910490000|2024-08-17 16:01:30|14893.73|14813.73|14894.96|14814.96|14894.96|14814.96|14893.61|14813.61|10
1723910500000|2024-08-17 16:01:40|14895.01|14815.01|14894.72|14814.72|14895.1|14815.1|14894.72|14814.72|10
1723910510000|2024-08-17 16:01:50|14894.71|14814.71|14895.48|14815.48|14895.48|14815.48|14894.71|14814.71|9
1723910520000|2024-08-17 16:02:00|14895.42|14815.42|14896.69|14816.69|14896.71|14816.71|14895.24|14815.24|9
1723910530000|2024-08-17 16:02:10|14897|14817|14900.3|14820.3|14900.3|14820.3|14897|14817|9
1723910540000|2024-08-17 16:02:20|14900.34|14820.34|14900.98|14820.98|14901.46|14821.46|14900.34|14820.34|10
1723910550000|2024-08-17 16:02:30|14899.42|14819.42|14897.84|14817.84|14899.42|14819.42|14897.73|14817.73|9
1723910560000|2024-08-17 16:02:40|14897.86|14817.86|14897.4|14817.4|14897.88|14817.88|14897.4|14817.4|7
1723910570000|2024-08-17 16:02:50|14897.41|14817.41|14898.52|14818.52|14898.53|14818.53|14896.96|14816.96|10
1723910580000|2024-08-17 16:03:00|14898.55|14818.55|14900.16|14820.16|14900.16|14820.16|14898.47|14818.47|10
1723910590000|2024-08-17 16:03:10|14900.44|14820.44|14901.89|14821.89|14901.89|14821.89|14900.44|14820.44|8
1723910600000|2024-08-17 16:03:20|14901.9|14821.9|14902.01|14822.01|14902.03|14822.03|14901.76|14821.76|9
1723910610000|2024-08-17 16:03:30|14902.11|14822.11|14902.62|14822.62|14902.62|14822.62|14902.11|14822.11|7
1723910620000|2024-08-17 16:03:40|14902.57|14822.57|14902.54|14822.54|14902.75|14822.75|14902.54|14822.54|8
1723910630000|2024-08-17 16:03:50|14902.78|14822.78|14901.05|14821.05|14902.85|14822.85|14900.96|14820.96|10
1723910640000|2024-08-17 16:04:00|14901.02|14821.02|14901.29|14821.29|14901.29|14821.29|14900.97|14820.97|9
1723910650000|2024-08-17 16:04:10|14901.49|14821.49|14902|14822|14902.1|14822.1|14901.49|14821.49|10
1723910660000|2024-08-17 16:04:20|14902.24|14822.24|14903.11|14823.11|14903.11|14823.11|14902.24|14822.24|10
1723910670000|2024-08-17 16:04:30|14903.17|14823.17|14902.7|14822.7|14903.61|14823.61|14902.69|14822.69|10
1723910680000|2024-08-17 16:04:40|14902.86|14822.86|14901.26|14821.26|14902.86|14822.86|14901.26|14821.26|9
1723910690000|2024-08-17 16:04:50|14901.18|14821.18|14899.07|14819.07|14901.18|14821.18|14899.07|14819.07|10
1723910700000|2024-08-17 16:05:00|14898.76|14818.76|14901.41|14821.41|14901.41|14821.41|14898.52|14818.52|10
1723910710000|2024-08-17 16:05:10|14901.44|14821.44|14902.12|14822.12|14902.17|14822.17|14901.44|14821.44|10
1723910720000|2024-08-17 16:05:20|14902.15|14822.15|14902.11|14822.11|14902.56|14822.56|14902.08|14822.08|7
1723910730000|2024-08-17 16:05:30|14902.13|14822.13|14902.88|14822.88|14903.06|14823.06|14902.13|14822.13|10
1723910740000|2024-08-17 16:05:40|14902.94|14822.94|14902.97|14822.97|14903.13|14823.13|14902.94|14822.94|9
1723910750000|2024-08-17 16:05:50|14902.89|14822.89|14905.68|14825.68|14905.68|14825.68|14902.89|14822.89|9
1723910760000|2024-08-17 16:06:00|14905.72|14825.72|14907.13|14827.13|14907.14|14827.14|14905.72|14825.72|10
1723910770000|2024-08-17 16:06:10|14907.06|14827.06|14903.31|14823.31|14907.06|14827.06|14903.31|14823.31|10
1723910780000|2024-08-17 16:06:20|14902.79|14822.79|14902.24|14822.24|14902.79|14822.79|14902.24|14822.24|10
1723910790000|2024-08-17 16:06:30|14901.88|14821.88|14898.94|14818.94|14901.88|14821.88|14898.94|14818.94|8
1723910800000|2024-08-17 16:06:40|14898.82|14818.82|14896.9|14816.9|14898.82|14818.82|14896.9|14816.9|10
1723910810000|2024-08-17 16:06:50|14896.61|14816.61|14896.58|14816.58|14896.61|14816.61|14896.26|14816.26|9
1723910820000|2024-08-17 16:07:00|14896.88|14816.88|14897.76|14817.76|14897.81|14817.81|14896.88|14816.88|9
1723910830000|2024-08-17 16:07:10|14897.75|14817.75|14898.38|14818.38|14898.38|14818.38|14897.74|14817.74|8
1723910840000|2024-08-17 16:07:20|14898.49|14818.49|14897.97|14817.97|14898.55|14818.55|14897.85|14817.85|10
1723910850000|2024-08-17 16:07:30|14897.88|14817.88|14897.5|14817.5|14897.96|14817.96|14897.5|14817.5|9
1723910860000|2024-08-17 16:07:40|14897.05|14817.05|14896.89|14816.89|14897.15|14817.15|14896.89|14816.89|9
1723910870000|2024-08-17 16:07:50|14896.84|14816.84|14897.8|14817.8|14897.8|14817.8|14896.84|14816.84|10
1723910880000|2024-08-17 16:08:00|14898.89|14818.89|14900.59|14820.59|14900.59|14820.59|14898.89|14818.89|9
1723910890000|2024-08-17 16:08:10|14900.81|14820.81|14900.41|14820.41|14901|14821|14900.41|14820.41|9
1723910900000|2024-08-17 16:08:20|14900.68|14820.68|14900.42|14820.42|14900.79|14820.79|14900.42|14820.42|10
1723910910000|2024-08-17 16:08:30|14900.5|14820.5|14901.74|14821.74|14901.74|14821.74|14900.46|14820.46|9
1723910920000|2024-08-17 16:08:40|14901.93|14821.93|14902.19|14822.19|14902.32|14822.32|14901.93|14821.93|7
1723910930000|2024-08-17 16:08:50|14902.16|14822.16|14902.15|14822.15|14902.57|14822.57|14902.15|14822.15|10
1723910940000|2024-08-17 16:09:00|14902.29|14822.29|14903.63|14823.63|14903.64|14823.64|14902.29|14822.29|9
1723910950000|2024-08-17 16:09:10|14903.56|14823.56|14903.81|14823.81|14904.77|14824.77|14903.51|14823.51|8
1723910960000|2024-08-17 16:09:20|14904.27|14824.27|14906.2|14826.2|14906.2|14826.2|14904.27|14824.27|10
1723910970000|2024-08-17 16:09:30|14906.39|14826.39|14906.7|14826.7|14906.93|14826.93|14906.39|14826.39|6
1723910980000|2024-08-17 16:09:40|14907.25|14827.25|14906.93|14826.93|14907.53|14827.53|14906.82|14826.82|9
1723910990000|2024-08-17 16:09:50|14906.94|14826.94|14907.99|14827.99|14907.99|14827.99|14906.42|14826.42|10
1723911000000|2024-08-17 16:10:00|14908.09|14828.09|14908.91|14828.91|14908.91|14828.91|14907.9|14827.9|10
1723911010000|2024-08-17 16:10:10|14909.71|14829.71|14910.6|14830.6|14910.82|14830.82|14909.71|14829.71|9
1723911020000|2024-08-17 16:10:20|14910.97|14830.97|14910.41|14830.41|14911.01|14831.01|14910.13|14830.13|9
1723911030000|2024-08-17 16:10:30|14910.1|14830.1|14910.05|14830.05|14910.1|14830.1|14909.81|14829.81|9
1723911040000|2024-08-17 16:10:40|14909.86|14829.86|14910.9|14830.9|14910.9|14830.9|14909.86|14829.86|10
1723911050000|2024-08-17 16:10:50|14911.1|14831.1|14912.31|14832.31|14912.31|14832.31|14911.1|14831.1|9
1723911060000|2024-08-17 16:11:00|14912.34|14832.34|14912.18|14832.18|14912.69|14832.69|14911.6|14831.6|10
1723911070000|2024-08-17 16:11:10|14911.97|14831.97|14911.67|14831.67|14912.17|14832.17|14911.67|14831.67|10
1723911080000|2024-08-17 16:11:20|14911.24|14831.24|14910.06|14830.06|14911.24|14831.24|14909.74|14829.74|8
1723911090000|2024-08-17 16:11:30|14909.91|14829.91|14908.43|14828.43|14909.91|14829.91|14908.43|14828.43|10
1723911100000|2024-08-17 16:11:40|14908.27|14828.27|14907.38|14827.38|14908.27|14828.27|14907.38|14827.38|10
1723911110000|2024-08-17 16:11:50|14906.99|14826.99|14904.73|14824.73|14906.99|14826.99|14904.73|14824.73|10
1723911120000|2024-08-17 16:12:00|14904.59|14824.59|14903.83|14823.83|14904.59|14824.59|14902.23|14822.23|10
1723911130000|2024-08-17 16:12:10|14903.93|14823.93|14904.31|14824.31|14904.31|14824.31|14903.93|14823.93|10
1723911140000|2024-08-17 16:12:20|14904.39|14824.39|14907.34|14827.34|14907.34|14827.34|14904.39|14824.39|10
1723911150000|2024-08-17 16:12:30|14907.86|14827.86|14909.7|14829.7|14909.71|14829.71|14907.86|14827.86|10
1723911160000|2024-08-17 16:12:40|14910.27|14830.27|14910.95|14830.95|14910.95|14830.95|14910.27|14830.27|9
1723911170000|2024-08-17 16:12:50|14910.96|14830.96|14911.37|14831.37|14911.37|14831.37|14910.67|14830.67|7
1723911180000|2024-08-17 16:13:00|14911.11|14831.11|14912.17|14832.17|14912.95|14832.95|14911.11|14831.11|10
1723911190000|2024-08-17 16:13:10|14912.22|14832.22|14912.55|14832.55|14912.55|14832.55|14912.12|14832.12|10
1723911200000|2024-08-17 16:13:20|14912.69|14832.69|14912.32|14832.32|14912.71|14832.71|14912.32|14832.32|8
1723911210000|2024-08-17 16:13:30|14912.68|14832.68|14912.08|14832.08|14912.7|14832.7|14912.08|14832.08|10
1723911220000|2024-08-17 16:13:40|14911.74|14831.74|14913.65|14833.65|14913.65|14833.65|14911.69|14831.69|10
1723911230000|2024-08-17 16:13:50|14913.55|14833.55|14916.49|14836.49|14916.49|14836.49|14913.55|14833.55|10
1723911240000|2024-08-17 16:14:00|14916.58|14836.58|14917.7|14837.7|14917.71|14837.71|14916.58|14836.58|8
1723911250000|2024-08-17 16:14:10|14918.03|14838.03|14918.13|14838.13|14918.2|14838.2|14918.03|14838.03|10
1723911260000|2024-08-17 16:14:20|14918.16|14838.16|14920.25|14840.25|14920.25|14840.25|14918.16|14838.16|10
1723911270000|2024-08-17 16:14:30|14920.43|14840.43|14921.29|14841.29|14921.29|14841.29|14920.39|14840.39|10
1723911280000|2024-08-17 16:14:40|14921.62|14841.62|14921.22|14841.22|14921.78|14841.78|14920.88|14840.88|10
1723911290000|2024-08-17 16:14:50|14921.43|14841.43|14921.8|14841.8|14921.86|14841.86|14921.43|14841.43|9
1723911300000|2024-08-17 16:15:00|14922.03|14842.03|14921.75|14841.75|14922.03|14842.03|14921.09|14841.09|9
1723911310000|2024-08-17 16:15:10|14921.74|14841.74|14922.2|14842.2|14922.84|14842.84|14921.58|14841.58|9
1723911320000|2024-08-17 16:15:20|14922.09|14842.09|14922|14842|14922.1|14842.1|14921.78|14841.78|9
1723911330000|2024-08-17 16:15:30|14922.1|14842.1|14923.55|14843.55|14923.69|14843.69|14922.1|14842.1|9
1723911340000|2024-08-17 16:15:40|14923.9|14843.9|14924.71|14844.71|14924.71|14844.71|14923.9|14843.9|10
1723911350000|2024-08-17 16:15:50|14925.02|14845.02|14925.54|14845.54|14925.56|14845.56|14925.02|14845.02|9
1723911360000|2024-08-17 16:16:00|14925.52|14845.52|14925.53|14845.53|14925.79|14845.79|14925.52|14845.52|9
1723911370000|2024-08-17 16:16:10|14925.36|14845.36|14924.34|14844.34|14925.36|14845.36|14924.34|14844.34|9
1723911380000|2024-08-17 16:16:20|14924.28|14844.28|14921.51|14841.51|14924.28|14844.28|14921.51|14841.51|10
1723911390000|2024-08-17 16:16:30|14921.45|14841.45|14921.23|14841.23|14921.45|14841.45|14921|14841|9
1723911400000|2024-08-17 16:16:40|14921.33|14841.33|14921.24|14841.24|14921.55|14841.55|14921.24|14841.24|10
1723911410000|2024-08-17 16:16:50|14921.18|14841.18|14922.15|14842.15|14922.36|14842.36|14921.02|14841.02|10
1723911420000|2024-08-17 16:17:00|14922.44|14842.44|14920.95|14840.95|14922.82|14842.82|14920.79|14840.79|10
1723911430000|2024-08-17 16:17:10|14921.07|14841.07|14921.24|14841.24|14921.26|14841.26|14921.04|14841.04|8
1723911440000|2024-08-17 16:17:20|14921.33|14841.33|14920.08|14840.08|14921.33|14841.33|14920.08|14840.08|10
1723911450000|2024-08-17 16:17:30|14919.88|14839.88|14917.96|14837.96|14919.88|14839.88|14917.96|14837.96|9
1723911460000|2024-08-17 16:17:40|14917.68|14837.68|14915.79|14835.79|14917.68|14837.68|14915.79|14835.79|10
1723911470000|2024-08-17 16:17:50|14915.56|14835.56|14914.81|14834.81|14915.56|14835.56|14914.79|14834.79|8
1723911480000|2024-08-17 16:18:00|14914.82|14834.82|14914.39|14834.39|14914.88|14834.88|14914.39|14834.39|10
1723911490000|2024-08-17 16:18:10|14914.18|14834.18|14910.08|14830.08|14914.18|14834.18|14910.08|14830.08|9
1723911500000|2024-08-17 16:18:20|14909.93|14829.93|14909.49|14829.49|14909.93|14829.93|14908.3|14828.3|10
1723911510000|2024-08-17 16:18:30|14909.33|14829.33|14909.19|14829.19|14909.5|14829.5|14909.19|14829.19|10
1723911520000|2024-08-17 16:18:40|14909.14|14829.14|14908.62|14828.62|14909.18|14829.18|14908.62|14828.62|6
1723911530000|2024-08-17 16:18:50|14908.6|14828.6|14908.71|14828.71|14908.71|14828.71|14908.59|14828.59|7
1723911540000|2024-08-17 16:19:00|14908.67|14828.67|14908.94|14828.94|14909.08|14829.08|14908.67|14828.67|10
1723911550000|2024-08-17 16:19:10|14908.9|14828.9|14909.27|14829.27|14909.27|14829.27|14908.89|14828.89|8
1723911560000|2024-08-17 16:19:20|14909.64|14829.64|14911.27|14831.27|14911.27|14831.27|14909.64|14829.64|10
1723911570000|2024-08-17 16:19:30|14911.32|14831.32|14911.86|14831.86|14911.86|14831.86|14911.32|14831.32|10
1723911580000|2024-08-17 16:19:40|14912.2|14832.2|14913.22|14833.22|14913.22|14833.22|14912.2|14832.2|9
1723911590000|2024-08-17 16:19:50|14913.37|14833.37|14912.74|14832.74|14913.38|14833.38|14912.74|14832.74|9
1723911600000|2024-08-17 16:20:00|14912.72|14832.72|14914.37|14834.37|14914.37|14834.37|14912.72|14832.72|10
1723911610000|2024-08-17 16:20:10|14914.41|14834.41|14913.09|14833.09|14914.41|14834.41|14912.86|14832.86|10
1723911620000|2024-08-17 16:20:20|14913.31|14833.31|14913.29|14833.29|14913.71|14833.71|14913.29|14833.29|10
1723911630000|2024-08-17 16:20:30|14913.2|14833.2|14913.95|14833.95|14913.95|14833.95|14913.19|14833.19|10
1723911640000|2024-08-17 16:20:40|14913.98|14833.98|14913.67|14833.67|14914.09|14834.09|14913.67|14833.67|9
1723911650000|2024-08-17 16:20:50|14913.17|14833.17|14912.96|14832.96|14913.44|14833.44|14912.96|14832.96|10
1723911660000|2024-08-17 16:21:00|14912.93|14832.93|14912.62|14832.62|14912.93|14832.93|14912.62|14832.62|8
1723911670000|2024-08-17 16:21:10|14912.67|14832.67|14912.49|14832.49|14912.88|14832.88|14912.49|14832.49|10
1723911680000|2024-08-17 16:21:20|14912.32|14832.32|14912.09|14832.09|14912.32|14832.32|14911.93|14831.93|10
1723911690000|2024-08-17 16:21:30|14912.82|14832.82|14914.25|14834.25|14914.25|14834.25|14912.82|14832.82|8
1723911700000|2024-08-17 16:21:40|14914.4|14834.4|14915.99|14835.99|14916.24|14836.24|14914.4|14834.4|10
1723911710000|2024-08-17 16:21:50|14915.42|14835.42|14911.51|14831.51|14915.5|14835.5|14911.51|14831.51|10
1723911720000|2024-08-17 16:22:00|14911.44|14831.44|14909.34|14829.34|14911.44|14831.44|14909.34|14829.34|8
1723911730000|2024-08-17 16:22:10|14909.25|14829.25|14908.72|14828.72|14909.25|14829.25|14908.48|14828.48|9
1723911740000|2024-08-17 16:22:20|14908.4|14828.4|14907.99|14827.99|14908.4|14828.4|14907.83|14827.83|10
1723911750000|2024-08-17 16:22:30|14907.95|14827.95|14907.99|14827.99|14907.99|14827.99|14907.94|14827.94|9
1723911760000|2024-08-17 16:22:40|14908|14828|14908.2|14828.2|14908.32|14828.32|14908|14828|8
1723911770000|2024-08-17 16:22:50|14908.22|14828.22|14907.39|14827.39|14908.22|14828.22|14907.24|14827.24|10
1723911780000|2024-08-17 16:23:00|14906.87|14826.87|14908|14828|14908|14828|14906.74|14826.74|10
1723911790000|2024-08-17 16:23:10|14908.06|14828.06|14907.77|14827.77|14908.09|14828.09|14907.77|14827.77|9
1723911800000|2024-08-17 16:23:20|14907.88|14827.88|14907.87|14827.87|14907.9|14827.9|14907.87|14827.87|5
1723911810000|2024-08-17 16:23:30|14907.85|14827.85|14907.39|14827.39|14907.85|14827.85|14907.39|14827.39|8
1723911820000|2024-08-17 16:23:40|14907.35|14827.35|14907.86|14827.86|14907.86|14827.86|14907.35|14827.35|8
1723911830000|2024-08-17 16:23:50|14908|14828|14910.68|14830.68|14910.68|14830.68|14907.96|14827.96|10
1723911840000|2024-08-17 16:24:00|14910.59|14830.59|14909.91|14829.91|14910.6|14830.6|14909.91|14829.91|8
1723911850000|2024-08-17 16:24:10|14909.86|14829.86|14909.68|14829.68|14909.86|14829.86|14909.65|14829.65|8
1723911860000|2024-08-17 16:24:20|14909.52|14829.52|14910.06|14830.06|14910.06|14830.06|14909.52|14829.52|10
1723911870000|2024-08-17 16:24:30|14909.92|14829.92|14910.9|14830.9|14910.9|14830.9|14909.77|14829.77|9
1723911880000|2024-08-17 16:24:40|14911.01|14831.01|14912.92|14832.92|14912.92|14832.92|14911.01|14831.01|10
1723911890000|2024-08-17 16:24:50|14912.9|14832.9|14912.94|14832.94|14912.94|14832.94|14912.88|14832.88|7
1723911900000|2024-08-17 16:25:00|14913.12|14833.12|14915.15|14835.15|14915.15|14835.15|14913.12|14833.12|10
1723911910000|2024-08-17 16:25:10|14915.16|14835.16|14915.06|14835.06|14915.16|14835.16|14915.06|14835.06|9
1723911920000|2024-08-17 16:25:20|14915.04|14835.04|14916.11|14836.11|14916.11|14836.11|14914.59|14834.59|10
1723911930000|2024-08-17 16:25:30|14916.29|14836.29|14918.26|14838.26|14918.26|14838.26|14916.29|14836.29|9
1723911940000|2024-08-17 16:25:40|14919.06|14839.06|14920.8|14840.8|14920.87|14840.87|14919.06|14839.06|10
1723911950000|2024-08-17 16:25:50|14921.2|14841.2|14920.9|14840.9|14921.3|14841.3|14920.9|14840.9|10
1723911960000|2024-08-17 16:26:00|14920.7|14840.7|14921.14|14841.14|14921.21|14841.21|14920.39|14840.39|9
1723911970000|2024-08-17 16:26:10|14921.16|14841.16|14920.51|14840.51|14921.16|14841.16|14920.29|14840.29|10
1723911980000|2024-08-17 16:26:20|14920.4|14840.4|14919.02|14839.02|14920.4|14840.4|14919.02|14839.02|9
1723911990000|2024-08-17 16:26:30|14918.87|14838.87|14917.22|14837.22|14918.87|14838.87|14917|14837|8
1723912000000|2024-08-17 16:26:40|14917.21|14837.21|14917.57|14837.57|14917.9|14837.9|14916.91|14836.91|10
1723912010000|2024-08-17 16:26:50|14917.67|14837.67|14920.85|14840.85|14920.85|14840.85|14917.67|14837.67|10
1723912020000|2024-08-17 16:27:00|14921.25|14841.25|14924.36|14844.36|14924.36|14844.36|14921.25|14841.25|10
1723912030000|2024-08-17 16:27:10|14924.49|14844.49|14924.85|14844.85|14924.96|14844.96|14924.49|14844.49|7
1723912040000|2024-08-17 16:27:20|14925.51|14845.51|14926.91|14846.91|14926.91|14846.91|14925.51|14845.51|10
1723912050000|2024-08-17 16:27:30|14926.62|14846.62|14927.01|14847.01|14927.29|14847.29|14926.62|14846.62|9
1723912060000|2024-08-17 16:27:40|14926.99|14846.99|14926.81|14846.81|14927.09|14847.09|14926.75|14846.75|9
1723912070000|2024-08-17 16:27:50|14926.84|14846.84|14927.2|14847.2|14927.2|14847.2|14926.83|14846.83|10
1723912080000|2024-08-17 16:28:00|14927.25|14847.25|14927.55|14847.55|14927.6|14847.6|14927.25|14847.25|9
1723912090000|2024-08-17 16:28:10|14927.54|14847.54|14928.4|14848.4|14928.4|14848.4|14927.32|14847.32|9
1723912100000|2024-08-17 16:28:20|14928.44|14848.44|14933.31|14853.31|14933.31|14853.31|14928.44|14848.44|10
1723912110000|2024-08-17 16:28:30|14933.36|14853.36|14934.32|14854.32|14934.54|14854.54|14933.29|14853.29|10
1723912120000|2024-08-17 16:28:40|14934.49|14854.49|14934.72|14854.72|14934.83|14854.83|14934.32|14854.32|9
1723912130000|2024-08-17 16:28:50|14935.04|14855.04|14935.18|14855.18|14935.31|14855.31|14935.04|14855.04|10
1723912140000|2024-08-17 16:29:00|14935.34|14855.34|14936.67|14856.67|14936.81|14856.81|14935.34|14855.34|9
1723912150000|2024-08-17 16:29:10|14936.74|14856.74|14937.27|14857.27|14937.56|14857.56|14936.74|14856.74|10
1723912160000|2024-08-17 16:29:20|14937.25|14857.25|14937.88|14857.88|14937.88|14857.88|14937.14|14857.14|9
1723912170000|2024-08-17 16:29:30|14937.91|14857.91|14937.02|14857.02|14938|14858|14937.02|14857.02|10
1723912180000|2024-08-17 16:29:40|14936.92|14856.92|14934.76|14854.76|14936.92|14856.92|14934.76|14854.76|10
1723912190000|2024-08-17 16:29:50|14934.73|14854.73|14934.9|14854.9|14934.93|14854.93|14934.65|14854.65|10
1723912200000|2024-08-17 16:30:00|14934.96|14854.96|14933.04|14853.04|14935.03|14855.03|14933.04|14853.04|10
1723912210000|2024-08-17 16:30:10|14932.87|14852.87|14932.24|14852.24|14933.22|14853.22|14932.24|14852.24|10
1723912220000|2024-08-17 16:30:20|14931.53|14851.53|14930.68|14850.68|14931.53|14851.53|14930.68|14850.68|10
1723912230000|2024-08-17 16:30:30|14930.81|14850.81|14927.05|14847.05|14930.86|14850.86|14927.05|14847.05|10
1723912240000|2024-08-17 16:30:40|14927.02|14847.02|14927.55|14847.55|14927.61|14847.61|14926.77|14846.77|10
1723912250000|2024-08-17 16:30:50|14927.47|14847.47|14927.56|14847.56|14928.07|14848.07|14927.32|14847.32|10
1723912260000|2024-08-17 16:31:00|14927.69|14847.69|14925.39|14845.39|14927.69|14847.69|14925.39|14845.39|10
1723912270000|2024-08-17 16:31:10|14925.43|14845.43|14925.86|14845.86|14925.86|14845.86|14924.66|14844.66|10
1723912280000|2024-08-17 16:31:20|14925.83|14845.83|14924.58|14844.58|14926.44|14846.44|14924.25|14844.25|10
1723912290000|2024-08-17 16:31:30|14924.59|14844.59|14924.19|14844.19|14924.64|14844.64|14924.19|14844.19|7
1723912300000|2024-08-17 16:31:40|14924.17|14844.17|14924.62|14844.62|14924.62|14844.62|14923.95|14843.95|8
1723912310000|2024-08-17 16:31:50|14924.69|14844.69|14924.65|14844.65|14924.74|14844.74|14924.56|14844.56|10
1723912320000|2024-08-17 16:32:00|14924.75|14844.75|14924.83|14844.83|14924.86|14844.86|14924.75|14844.75|4
1723912330000|2024-08-17 16:32:10|14924.97|14844.97|14925.45|14845.45|14925.69|14845.69|14924.86|14844.86|10
1723912340000|2024-08-17 16:32:20|14925.37|14845.37|14925.16|14845.16|14925.77|14845.77|14925.16|14845.16|10
1723912350000|2024-08-17 16:32:30|14924.98|14844.98|14925.53|14845.53|14925.53|14845.53|14924.76|14844.76|8
1723912360000|2024-08-17 16:32:40|14925.64|14845.64|14925.55|14845.55|14925.64|14845.64|14925.52|14845.52|8
1723912370000|2024-08-17 16:32:50|14925.53|14845.53|14925.32|14845.32|14925.6|14845.6|14925.32|14845.32|9
1723912380000|2024-08-17 16:33:00|14925.27|14845.27|14924.18|14844.18|14925.45|14845.45|14924.07|14844.07|10
1723912390000|2024-08-17 16:33:10|14924.06|14844.06|14923.18|14843.18|14924.06|14844.06|14923.18|14843.18|7
1723912400000|2024-08-17 16:33:20|14922.69|14842.69|14921.45|14841.45|14922.69|14842.69|14921.45|14841.45|9
1723912410000|2024-08-17 16:33:30|14921.66|14841.66|14921.49|14841.49|14921.78|14841.78|14921.49|14841.49|9
1723912420000|2024-08-17 16:33:40|14921.64|14841.64|14917.82|14837.82|14921.64|14841.64|14917.7|14837.7|9
1723912430000|2024-08-17 16:33:50|14917.76|14837.76|14918.81|14838.81|14918.81|14838.81|14917.76|14837.76|10
1723912440000|2024-08-17 16:34:00|14919.04|14839.04|14918.15|14838.15|14919.36|14839.36|14918.15|14838.15|10
1723912450000|2024-08-17 16:34:10|14917.98|14837.98|14916.54|14836.54|14918.57|14838.57|14916.54|14836.54|9
1723912460000|2024-08-17 16:34:20|14916.64|14836.64|14916.11|14836.11|14916.64|14836.64|14915.94|14835.94|8
1723912470000|2024-08-17 16:34:30|14916.15|14836.15|14915.95|14835.95|14916.38|14836.38|14915.95|14835.95|10
1723912480000|2024-08-17 16:34:40|14915.86|14835.86|14916.54|14836.54|14916.54|14836.54|14915.86|14835.86|9
1723912490000|2024-08-17 16:34:50|14916.78|14836.78|14917.68|14837.68|14917.68|14837.68|14916.69|14836.69|10
1723912500000|2024-08-17 16:35:00|14917.69|14837.69|14917.05|14837.05|14917.72|14837.72|14917.05|14837.05|9
1723912510000|2024-08-17 16:35:10|14917.02|14837.02|14916.4|14836.4|14917.03|14837.03|14916.4|14836.4|10
1723912520000|2024-08-17 16:35:20|14916.38|14836.38|14916.48|14836.48|14916.49|14836.49|14916.32|14836.32|5
1723912530000|2024-08-17 16:35:30|14916.55|14836.55|14917.13|14837.13|14917.13|14837.13|14916.55|14836.55|10
1723912540000|2024-08-17 16:35:40|14917.17|14837.17|14918.05|14838.05|14918.05|14838.05|14917.17|14837.17|7
1723912550000|2024-08-17 16:35:50|14918.04|14838.04|14916.74|14836.74|14918.1|14838.1|14916.74|14836.74|7
1723912560000|2024-08-17 16:36:00|14917.3|14837.3|14921.51|14841.51|14921.51|14841.51|14917.3|14837.3|10
1723912570000|2024-08-17 16:36:10|14921.77|14841.77|14925.76|14845.76|14925.76|14845.76|14921.77|14841.77|10
1723912580000|2024-08-17 16:36:20|14925.81|14845.81|14925.18|14845.18|14926.13|14846.13|14925.18|14845.18|9
1723912590000|2024-08-17 16:36:30|14924.86|14844.86|14928.59|14848.59|14928.59|14848.59|14924.78|14844.78|10
1723912600000|2024-08-17 16:36:40|14928.84|14848.84|14931.3|14851.3|14931.5|14851.5|14928.84|14848.84|10
1723912610000|2024-08-17 16:36:50|14931.56|14851.56|14932.1|14852.1|14932.1|14852.1|14931.25|14851.25|10
1723912620000|2024-08-17 16:37:00|14932.15|14852.15|14935.41|14855.41|14935.41|14855.41|14932.15|14852.15|9
1723912630000|2024-08-17 16:37:10|14935.77|14855.77|14938.51|14858.51|14938.52|14858.52|14935.77|14855.77|10
1723912640000|2024-08-17 16:37:20|14938.94|14858.94|14939.58|14859.58|14939.64|14859.64|14938.94|14858.94|10
1723912650000|2024-08-17 16:37:30|14938.8|14858.8|14934.3|14854.3|14938.91|14858.91|14934.3|14854.3|10
1723912660000|2024-08-17 16:37:40|14934.53|14854.53|14934.2|14854.2|14934.71|14854.71|14934.2|14854.2|10
1723912670000|2024-08-17 16:37:50|14934.11|14854.11|14933.94|14853.94|14934.11|14854.11|14933.8|14853.8|9
1723912680000|2024-08-17 16:38:00|14933.98|14853.98|14932.8|14852.8|14934.34|14854.34|14932.8|14852.8|10
1723912690000|2024-08-17 16:38:10|14932.74|14852.74|14935.25|14855.25|14935.43|14855.43|14932.74|14852.74|9
1723912700000|2024-08-17 16:38:20|14935.22|14855.22|14933.72|14853.72|14935.22|14855.22|14933.72|14853.72|10
1723912710000|2024-08-17 16:38:30|14934.17|14854.17|14933.81|14853.81|14934.49|14854.49|14933.51|14853.51|10
1723912720000|2024-08-17 16:38:40|14933.66|14853.66|14932.79|14852.79|14933.66|14853.66|14932.79|14852.79|9
1723912730000|2024-08-17 16:38:50|14932.77|14852.77|14932.9|14852.9|14933|14853|14932.77|14852.77|7
1723912740000|2024-08-17 16:39:00|14933.06|14853.06|14936.33|14856.33|14936.33|14856.33|14931.76|14851.76|10
1723912750000|2024-08-17 16:39:10|14936.8|14856.8|14937.65|14857.65|14937.65|14857.65|14936.8|14856.8|10
1723912760000|2024-08-17 16:39:20|14937.73|14857.73|14937.77|14857.77|14937.77|14857.77|14937.5|14857.5|9
1723912770000|2024-08-17 16:39:30|14937.79|14857.79|14938.04|14858.04|14938.04|14858.04|14937.79|14857.79|9
1723912780000|2024-08-17 16:39:40|14937.96|14857.96|14937.91|14857.91|14938.03|14858.03|14937.86|14857.86|8
1723912790000|2024-08-17 16:39:50|14937.57|14857.57|14937.65|14857.65|14937.65|14857.65|14937.16|14857.16|9
1723912800000|2024-08-17 16:40:00|14937.79|14857.79|14937.78|14857.78|14937.79|14857.79|14937.44|14857.44|9
1723912810000|2024-08-17 16:40:10|14937.7|14857.7|14937.25|14857.25|14937.7|14857.7|14936.88|14856.88|10
1723912820000|2024-08-17 16:40:20|14937.21|14857.21|14936.38|14856.38|14937.21|14857.21|14936.33|14856.33|9
1723912830000|2024-08-17 16:40:30|14936.47|14856.47|14936.19|14856.19|14936.6|14856.6|14936.19|14856.19|9
1723912840000|2024-08-17 16:40:40|14936.64|14856.64|14937.03|14857.03|14937.07|14857.07|14936.64|14856.64|10
1723912850000|2024-08-17 16:40:50|14936.89|14856.89|14936.33|14856.33|14937.3|14857.3|14936.33|14856.33|9
1723912860000|2024-08-17 16:41:00|14935.69|14855.69|14933.39|14853.39|14935.69|14855.69|14933.39|14853.39|10
1723912870000|2024-08-17 16:41:10|14933.08|14853.08|14934.79|14854.79|14935.23|14855.23|14933.08|14853.08|10
1723912880000|2024-08-17 16:41:20|14934.8|14854.8|14935.83|14855.83|14935.83|14855.83|14934.46|14854.46|8
1723912890000|2024-08-17 16:41:30|14935.74|14855.74|14935.53|14855.53|14935.74|14855.74|14935.5|14855.5|9
1723912900000|2024-08-17 16:41:40|14935.72|14855.72|14935.81|14855.81|14935.82|14855.82|14935.67|14855.67|7
1723912910000|2024-08-17 16:41:50|14935.83|14855.83|14936.51|14856.51|14936.51|14856.51|14935.83|14855.83|10
1723912920000|2024-08-17 16:42:00|14936.76|14856.76|14937.53|14857.53|14937.61|14857.61|14936.76|14856.76|10
1723912930000|2024-08-17 16:42:10|14937.5|14857.5|14936.89|14856.89|14937.5|14857.5|14936.89|14856.89|10
1723912940000|2024-08-17 16:42:20|14936.92|14856.92|14938.94|14858.94|14939.19|14859.19|14936.91|14856.91|10
1723912950000|2024-08-17 16:42:30|14937.96|14857.96|14938.3|14858.3|14938.42|14858.42|14937.96|14857.96|10
1723912960000|2024-08-17 16:42:40|14938.39|14858.39|14938.17|14858.17|14938.76|14858.76|14938.17|14858.17|10
1723912970000|2024-08-17 16:42:50|14938.18|14858.18|14938.86|14858.86|14940.39|14860.39|14938.18|14858.18|10
1723912980000|2024-08-17 16:43:00|14938.73|14858.73|14936.59|14856.59|14938.73|14858.73|14936.45|14856.45|10
1723912990000|2024-08-17 16:43:10|14937.07|14857.07|14937.75|14857.75|14937.75|14857.75|14937.07|14857.07|10
1723913000000|2024-08-17 16:43:20|14937.66|14857.66|14938.19|14858.19|14938.19|14858.19|14937.66|14857.66|10
1723913010000|2024-08-17 16:43:30|14938.13|14858.13|14937.95|14857.95|14938.13|14858.13|14937.95|14857.95|9
1723913020000|2024-08-17 16:43:40|14937.98|14857.98|14936.04|14856.04|14937.98|14857.98|14935.86|14855.86|9
1723913030000|2024-08-17 16:43:50|14934.84|14854.84|14934.21|14854.21|14934.84|14854.84|14934.21|14854.21|9
1723913040000|2024-08-17 16:44:00|14934.25|14854.25|14934.62|14854.62|14934.63|14854.63|14934.21|14854.21|10
1723913050000|2024-08-17 16:44:10|14934.51|14854.51|14931|14851|14934.51|14854.51|14931|14851|10
1723913060000|2024-08-17 16:44:20|14930.58|14850.58|14929.05|14849.05|14930.7|14850.7|14929.05|14849.05|10
1723913070000|2024-08-17 16:44:30|14928.84|14848.84|14927.43|14847.43|14928.84|14848.84|14927.43|14847.43|10
1723913080000|2024-08-17 16:44:40|14927.28|14847.28|14926.24|14846.24|14927.28|14847.28|14926.24|14846.24|10
1723913090000|2024-08-17 16:44:50|14926.3|14846.3|14926.02|14846.02|14926.3|14846.3|14925.93|14845.93|9
1723913100000|2024-08-17 16:45:00|14926.04|14846.04|14926.02|14846.02|14926.7|14846.7|14925.96|14845.96|10
1723913110000|2024-08-17 16:45:10|14926.33|14846.33|14926.41|14846.41|14926.41|14846.41|14926.01|14846.01|10
1723913120000|2024-08-17 16:45:20|14926.38|14846.38|14925.78|14845.78|14926.38|14846.38|14925.61|14845.61|10
1723913130000|2024-08-17 16:45:30|14925.83|14845.83|14924.84|14844.84|14925.88|14845.88|14924.84|14844.84|10
1723913140000|2024-08-17 16:45:40|14924.81|14844.81|14924.5|14844.5|14924.94|14844.94|14924.36|14844.36|8
1723913150000|2024-08-17 16:45:50|14924.22|14844.22|14924.66|14844.66|14924.66|14844.66|14924.11|14844.11|9
1723913160000|2024-08-17 16:46:00|14924.7|14844.7|14924.44|14844.44|14924.7|14844.7|14923.87|14843.87|10
1723913170000|2024-08-17 16:46:10|14924.65|14844.65|14924.71|14844.71|14924.87|14844.87|14924.52|14844.52|10
1723913180000|2024-08-17 16:46:20|14924.47|14844.47|14924.57|14844.57|14924.62|14844.62|14924.26|14844.26|10
1723913190000|2024-08-17 16:46:30|14924.65|14844.65|14923.68|14843.68|14924.79|14844.79|14923.68|14843.68|10
1723913200000|2024-08-17 16:46:40|14923.78|14843.78|14923.68|14843.68|14923.82|14843.82|14923.55|14843.55|8
1723913210000|2024-08-17 16:46:50|14923.41|14843.41|14921.34|14841.34|14923.41|14843.41|14921.34|14841.34|10
1723913220000|2024-08-17 16:47:00|14921.31|14841.31|14920.77|14840.77|14921.31|14841.31|14920.57|14840.57|9
1723913230000|2024-08-17 16:47:10|14920.38|14840.38|14919.88|14839.88|14920.59|14840.59|14919.87|14839.87|10
1723913240000|2024-08-17 16:47:20|14919.68|14839.68|14918.83|14838.83|14919.68|14839.68|14918.83|14838.83|10
1723913250000|2024-08-17 16:47:30|14918.85|14838.85|14916.41|14836.41|14918.85|14838.85|14916.21|14836.21|9
1723913260000|2024-08-17 16:47:40|14916.39|14836.39|14916.3|14836.3|14916.39|14836.39|14916.21|14836.21|10
1723913270000|2024-08-17 16:47:50|14916.86|14836.86|14919.3|14839.3|14919.32|14839.32|14916.86|14836.86|10
1723913280000|2024-08-17 16:48:00|14919.54|14839.54|14919.8|14839.8|14920.16|14840.16|14919.54|14839.54|8
1723913290000|2024-08-17 16:48:10|14920.1|14840.1|14921.04|14841.04|14921.04|14841.04|14920.1|14840.1|10
1723913300000|2024-08-17 16:48:20|14921.09|14841.09|14921.26|14841.26|14921.26|14841.26|14921.04|14841.04|8
1723913310000|2024-08-17 16:48:30|14921.27|14841.27|14921.31|14841.31|14921.52|14841.52|14921.27|14841.27|8
1723913320000|2024-08-17 16:48:40|14921.21|14841.21|14921.33|14841.33|14921.36|14841.36|14920.91|14840.91|7
1723913330000|2024-08-17 16:48:50|14921.32|14841.32|14919.56|14839.56|14921.32|14841.32|14919.35|14839.35|10
1723913340000|2024-08-17 16:49:00|14919.42|14839.42|14920.79|14840.79|14920.79|14840.79|14919.39|14839.39|10
1723913350000|2024-08-17 16:49:10|14920.87|14840.87|14919.7|14839.7|14920.91|14840.91|14919.7|14839.7|8
1723913360000|2024-08-17 16:49:20|14919.9|14839.9|14919.92|14839.92|14919.92|14839.92|14919.48|14839.48|9
1723913370000|2024-08-17 16:49:30|14919.99|14839.99|14920.64|14840.64|14920.64|14840.64|14919.86|14839.86|8
1723913380000|2024-08-17 16:49:40|14920.65|14840.65|14920.21|14840.21|14920.65|14840.65|14920.15|14840.15|10
1723913390000|2024-08-17 16:49:50|14919.97|14839.97|14919.68|14839.68|14919.97|14839.97|14919.53|14839.53|8
1723913400000|2024-08-17 16:50:00|14919.67|14839.67|14921.41|14841.41|14921.41|14841.41|14919.67|14839.67|10
1723913410000|2024-08-17 16:50:10|14921.89|14841.89|14922.45|14842.45|14922.6|14842.6|14921.89|14841.89|10
1723913420000|2024-08-17 16:50:20|14922.46|14842.46|14924.83|14844.83|14924.83|14844.83|14922.46|14842.46|9
1723913430000|2024-08-17 16:50:30|14924.73|14844.73|14925.85|14845.85|14925.85|14845.85|14924.73|14844.73|9
1723913440000|2024-08-17 16:50:40|14926.05|14846.05|14927.4|14847.4|14927.4|14847.4|14925.84|14845.84|10
1723913450000|2024-08-17 16:50:50|14927.48|14847.48|14928.36|14848.36|14928.36|14848.36|14927.48|14847.48|9
1723913460000|2024-08-17 16:51:00|14928.5|14848.5|14934|14854|14934|14854|14928.5|14848.5|10
1723913470000|2024-08-17 16:51:10|14934.83|14854.83|14938.03|14858.03|14938.03|14858.03|14934.83|14854.83|10
1723913480000|2024-08-17 16:51:20|14937.58|14857.58|14936.72|14856.72|14937.76|14857.76|14936.03|14856.03|10
1723913490000|2024-08-17 16:51:30|14936.89|14856.89|14938.66|14858.66|14938.67|14858.67|14936.89|14856.89|10
1723913500000|2024-08-17 16:51:40|14938.7|14858.7|14939.37|14859.37|14939.69|14859.69|14938.7|14858.7|9
1723913510000|2024-08-17 16:51:50|14939.34|14859.34|14940.33|14860.33|14940.33|14860.33|14939.31|14859.31|10
1723913520000|2024-08-17 16:52:00|14940.36|14860.36|14944.1|14864.1|14944.1|14864.1|14940.13|14860.13|10
1723913530000|2024-08-17 16:52:10|14948.09|14868.09|14960.73|14880.73|14961.37|14881.37|14948.09|14868.09|10
1723913540000|2024-08-17 16:52:20|14960.91|14880.91|14956.97|14876.97|14960.99|14880.99|14956.95|14876.95|10
1723913550000|2024-08-17 16:52:30|14956.51|14876.51|14958.53|14878.53|14958.53|14878.53|14953.84|14873.84|10
1723913560000|2024-08-17 16:52:40|14958.92|14878.92|14957.84|14877.84|14958.92|14878.92|14957.68|14877.68|10
1723913570000|2024-08-17 16:52:50|14957.87|14877.87|14956.36|14876.36|14957.87|14877.87|14956.36|14876.36|10
1723913580000|2024-08-17 16:53:00|14956.21|14876.21|14955.31|14875.31|14956.79|14876.79|14955.31|14875.31|9
1723913590000|2024-08-17 16:53:10|14954.93|14874.93|14953.72|14873.72|14954.93|14874.93|14953.7|14873.7|9
1723913600000|2024-08-17 16:53:20|14953.51|14873.51|14953.25|14873.25|14953.51|14873.51|14952.65|14872.65|10
1723913610000|2024-08-17 16:53:30|14953.28|14873.28|14952.15|14872.15|14953.28|14873.28|14952.15|14872.15|10
1723913620000|2024-08-17 16:53:40|14952.17|14872.17|14955.38|14875.38|14955.38|14875.38|14952.11|14872.11|10
1723913630000|2024-08-17 16:53:50|14955.44|14875.44|14957.04|14877.04|14957.04|14877.04|14955.44|14875.44|10
1723913640000|2024-08-17 16:54:00|14957.1|14877.1|14954.77|14874.77|14957.1|14877.1|14954.77|14874.77|10
1723913650000|2024-08-17 16:54:10|14954.36|14874.36|14953.39|14873.39|14954.36|14874.36|14953.28|14873.28|10
1723913660000|2024-08-17 16:54:20|14953.33|14873.33|14953.41|14873.41|14953.41|14873.41|14953.17|14873.17|6
1723913670000|2024-08-17 16:54:30|14953.43|14873.43|14953.64|14873.64|14953.64|14873.64|14953.35|14873.35|10
1723913680000|2024-08-17 16:54:40|14953.72|14873.72|14954.38|14874.38|14954.38|14874.38|14953.72|14873.72|10
1723913690000|2024-08-17 16:54:50|14954.41|14874.41|14954.22|14874.22|14954.98|14874.98|14954.22|14874.22|9
1723913700000|2024-08-17 16:55:00|14954.33|14874.33|14954.52|14874.52|14954.52|14874.52|14954.05|14874.05|9
1723913710000|2024-08-17 16:55:10|14954.78|14874.78|14957.93|14877.93|14957.93|14877.93|14954.78|14874.78|10
1723913720000|2024-08-17 16:55:20|14958.34|14878.34|14962.92|14882.92|14962.92|14882.92|14958.34|14878.34|10
1723913730000|2024-08-17 16:55:30|14962.98|14882.98|14963.76|14883.76|14963.76|14883.76|14962.98|14882.98|9
1723913740000|2024-08-17 16:55:40|14963.51|14883.51|14962.35|14882.35|14964.18|14884.18|14962.35|14882.35|10
1723913750000|2024-08-17 16:55:50|14962.36|14882.36|14961.74|14881.74|14962.36|14882.36|14961.53|14881.53|9
1723913760000|2024-08-17 16:56:00|14961.51|14881.51|14960.78|14880.78|14962.64|14882.64|14960.78|14880.78|9
1723913770000|2024-08-17 16:56:10|14960.68|14880.68|14960.79|14880.79|14960.85|14880.85|14960.52|14880.52|10
1723913780000|2024-08-17 16:56:20|14960.63|14880.63|14960.61|14880.61|14960.77|14880.77|14960.55|14880.55|10
1723913790000|2024-08-17 16:56:30|14960.56|14880.56|14960|14880|14960.67|14880.67|14960|14880|9
1723913800000|2024-08-17 16:56:40|14959.95|14879.95|14960.26|14880.26|14960.3|14880.3|14959.95|14879.95|6
1723913810000|2024-08-17 16:56:50|14960.29|14880.29|14959.28|14879.28|14960.43|14880.43|14959.28|14879.28|9
1723913820000|2024-08-17 16:57:00|14958.93|14878.93|14958.57|14878.57|14959.16|14879.16|14958.52|14878.52|10
1723913830000|2024-08-17 16:57:10|14958.54|14878.54|14957.44|14877.44|14960.72|14880.72|14957.44|14877.44|10
1723913840000|2024-08-17 16:57:20|14957.36|14877.36|14958.06|14878.06|14958.06|14878.06|14957.29|14877.29|10
1723913850000|2024-08-17 16:57:30|14958.62|14878.62|14958.97|14878.97|14958.97|14878.97|14958.6|14878.6|8
1723913860000|2024-08-17 16:57:40|14959.12|14879.12|14958.62|14878.62|14959.22|14879.22|14958.62|14878.62|8
1723913870000|2024-08-17 16:57:50|14958.63|14878.63|14957.69|14877.69|14958.63|14878.63|14957.55|14877.55|10
1723913880000|2024-08-17 16:58:00|14957.68|14877.68|14957.92|14877.92|14957.92|14877.92|14957.68|14877.68|10
1723913890000|2024-08-17 16:58:10|14957.91|14877.91|14957.68|14877.68|14958.48|14878.48|14957.65|14877.65|10
1723913900000|2024-08-17 16:58:20|14957.09|14877.09|14958.11|14878.11|14958.25|14878.25|14956.62|14876.62|10
1723913910000|2024-08-17 16:58:30|14958.12|14878.12|14957.08|14877.08|14958.25|14878.25|14957.06|14877.06|9
1723913920000|2024-08-17 16:58:40|14957.09|14877.09|14957.39|14877.39|14957.39|14877.39|14956.94|14876.94|6
1723913930000|2024-08-17 16:58:50|14957.43|14877.43|14958.07|14878.07|14958.07|14878.07|14957.36|14877.36|10
1723913940000|2024-08-17 16:59:00|14957.89|14877.89|14957.85|14877.85|14958.16|14878.16|14957.49|14877.49|10
1723913950000|2024-08-17 16:59:10|14958.18|14878.18|14956.91|14876.91|14958.25|14878.25|14956.91|14876.91|10
1723913960000|2024-08-17 16:59:20|14956.44|14876.44|14954.02|14874.02|14956.51|14876.51|14954.02|14874.02|10
1723913970000|2024-08-17 16:59:30|14953.87|14873.87|14953.11|14873.11|14954.04|14874.04|14953.11|14873.11|10
1723913980000|2024-08-17 16:59:40|14953.1|14873.1|14952.92|14872.92|14953.1|14873.1|14952.92|14872.92|6
1723913990000|2024-08-17 16:59:50|14952.93|14872.93|14953.57|14873.57|14953.57|14873.57|14952.93|14872.93|6
1723914000000|2024-08-17 17:00:00|14953.63|14873.63|14953.23|14873.23|14953.68|14873.68|14953.23|14873.23|10
1723914010000|2024-08-17 17:00:10|14953.21|14873.21|14953.71|14873.71|14953.71|14873.71|14953.21|14873.21|9
1723914020000|2024-08-17 17:00:20|14953.79|14873.79|14961.16|14881.16|14961.16|14881.16|14953.79|14873.79|8
1723914030000|2024-08-17 17:00:30|14961.24|14881.24|14963.91|14883.91|14964.26|14884.26|14961.24|14881.24|10
1723914040000|2024-08-17 17:00:40|14963.68|14883.68|14961.87|14881.87|14964.07|14884.07|14961.85|14881.85|9
1723914050000|2024-08-17 17:00:50|14961.69|14881.69|14959.39|14879.39|14961.69|14881.69|14959.39|14879.39|10
1723914060000|2024-08-17 17:01:00|14959.42|14879.42|14960.04|14880.04|14960.04|14880.04|14959.42|14879.42|10
1723914070000|2024-08-17 17:01:10|14960.32|14880.32|14960.3|14880.3|14960.63|14880.63|14959.91|14879.91|10
1723914080000|2024-08-17 17:01:20|14959.45|14879.45|14959.21|14879.21|14959.48|14879.48|14959.06|14879.06|10
1723914090000|2024-08-17 17:01:30|14960.31|14880.31|14959.94|14879.94|14960.31|14880.31|14959.78|14879.78|9
1723914100000|2024-08-17 17:01:40|14960.32|14880.32|14960.6|14880.6|14960.63|14880.63|14960.32|14880.32|10
1723914110000|2024-08-17 17:01:50|14960.57|14880.57|14961.29|14881.29|14961.63|14881.63|14960.57|14880.57|9
1723914120000|2024-08-17 17:02:00|14961.62|14881.62|14962.38|14882.38|14962.38|14882.38|14961.62|14881.62|10
1723914130000|2024-08-17 17:02:10|14962.28|14882.28|14962.11|14882.11|14962.28|14882.28|14961.8|14881.8|10
1723914140000|2024-08-17 17:02:20|14962.09|14882.09|14961.79|14881.79|14962.55|14882.55|14961.79|14881.79|10
1723914150000|2024-08-17 17:02:30|14961.6|14881.6|14959.68|14879.68|14961.6|14881.6|14959.54|14879.54|10
1723914160000|2024-08-17 17:02:40|14959.72|14879.72|14958.76|14878.76|14959.72|14879.72|14958.44|14878.44|10
1723914170000|2024-08-17 17:02:50|14958.73|14878.73|14959.51|14879.51|14959.51|14879.51|14958.73|14878.73|9
1723914180000|2024-08-17 17:03:00|14959.52|14879.52|14959.52|14879.52|14960.06|14880.06|14959.45|14879.45|10
1723914190000|2024-08-17 17:03:10|14959.56|14879.56|14957.91|14877.91|14959.56|14879.56|14957.91|14877.91|10
1723914200000|2024-08-17 17:03:20|14957.61|14877.61|14958.04|14878.04|14958.04|14878.04|14957.59|14877.59|10
1723914210000|2024-08-17 17:03:30|14958.23|14878.23|14960.89|14880.89|14960.89|14880.89|14958.23|14878.23|9
1723914220000|2024-08-17 17:03:40|14960.91|14880.91|14961.29|14881.29|14961.29|14881.29|14960.88|14880.88|8
1723914230000|2024-08-17 17:03:50|14961.57|14881.57|14965.91|14885.91|14965.91|14885.91|14961.57|14881.57|9
1723914240000|2024-08-17 17:04:00|14966.08|14886.08|14969.99|14889.99|14969.99|14889.99|14966.08|14886.08|10
1723914250000|2024-08-17 17:04:10|14969.69|14889.69|14969.47|14889.47|14970.6|14890.6|14969.47|14889.47|10
1723914260000|2024-08-17 17:04:20|14969.52|14889.52|14970.3|14890.3|14970.42|14890.42|14969.52|14889.52|10
1723914270000|2024-08-17 17:04:30|14970.27|14890.27|14972.95|14892.95|14972.95|14892.95|14970.27|14890.27|10
1723914280000|2024-08-17 17:04:40|14973.01|14893.01|14974.48|14894.48|14974.48|14894.48|14973.01|14893.01|10
1723914290000|2024-08-17 17:04:50|14974.94|14894.94|14975.35|14895.35|14975.93|14895.93|14974.94|14894.94|10
1723914300000|2024-08-17 17:05:00|14975.15|14895.15|14973.34|14893.34|14975.22|14895.22|14973.34|14893.34|10
1723914310000|2024-08-17 17:05:10|14973.24|14893.24|14974.33|14894.33|14974.33|14894.33|14972.97|14892.97|10
1723914320000|2024-08-17 17:05:20|14974.64|14894.64|14975.99|14895.99|14975.99|14895.99|14974.64|14894.64|10
1723914330000|2024-08-17 17:05:30|14976.03|14896.03|14974.47|14894.47|14976.03|14896.03|14974.47|14894.47|10
1723914340000|2024-08-17 17:05:40|14974.05|14894.05|14973.72|14893.72|14974.05|14894.05|14973.34|14893.34|9
1723914350000|2024-08-17 17:05:50|14973.58|14893.58|14973.92|14893.92|14975.24|14895.24|14973.58|14893.58|9
1723914360000|2024-08-17 17:06:00|14974.96|14894.96|14976.28|14896.28|14976.28|14896.28|14974.96|14894.96|9
1723914370000|2024-08-17 17:06:10|14976.29|14896.29|14976.59|14896.59|14976.81|14896.81|14976.29|14896.29|9
1723914380000|2024-08-17 17:06:20|14976.54|14896.54|14978.67|14898.67|14978.67|14898.67|14975.01|14895.01|9
1723914390000|2024-08-17 17:06:30|14978.52|14898.52|14978.44|14898.44|14978.52|14898.52|14978.37|14898.37|10
1723914400000|2024-08-17 17:06:40|14978.5|14898.5|14976.2|14896.2|14978.5|14898.5|14976.2|14896.2|10
1723914410000|2024-08-17 17:06:50|14976.26|14896.26|14976.44|14896.44|14976.53|14896.53|14976.25|14896.25|9
1723914420000|2024-08-17 17:07:00|14976.49|14896.49|14977.23|14897.23|14977.32|14897.32|14976.43|14896.43|9
1723914430000|2024-08-17 17:07:10|14977.42|14897.42|14980.69|14900.69|14980.69|14900.69|14977.42|14897.42|10
1723914440000|2024-08-17 17:07:20|14981.13|14901.13|14983.8|14903.8|14984.17|14904.17|14981.13|14901.13|10
1723914450000|2024-08-17 17:07:30|14983.64|14903.64|14984.84|14904.84|14984.84|14904.84|14983.64|14903.64|10
1723914460000|2024-08-17 17:07:40|14984.2|14904.2|14980.35|14900.35|14984.2|14904.2|14980.34|14900.34|10
1723914470000|2024-08-17 17:07:50|14980.32|14900.32|14979.89|14899.89|14980.32|14900.32|14979.89|14899.89|10
1723914480000|2024-08-17 17:08:00|14979.92|14899.92|14979.22|14899.22|14979.98|14899.98|14979.18|14899.18|10
1723914490000|2024-08-17 17:08:10|14979.24|14899.24|14979.34|14899.34|14979.35|14899.35|14978.98|14898.98|9
1723914500000|2024-08-17 17:08:20|14979.01|14899.01|14980.58|14900.58|14980.61|14900.61|14979.01|14899.01|10
1723914510000|2024-08-17 17:08:30|14981.48|14901.48|14982.73|14902.73|14982.73|14902.73|14981.48|14901.48|10
1723914520000|2024-08-17 17:08:40|14982.82|14902.82|14982.79|14902.79|14983.35|14903.35|14982.79|14902.79|9
1723914530000|2024-08-17 17:08:50|14983.1|14903.1|14983.65|14903.65|14983.65|14903.65|14982.98|14902.98|9
1723914540000|2024-08-17 17:09:00|14983.68|14903.68|14984.28|14904.28|14984.37|14904.37|14983.68|14903.68|10
1723914550000|2024-08-17 17:09:10|14984.29|14904.29|14983.49|14903.49|14985.17|14905.17|14983.49|14903.49|10
1723914560000|2024-08-17 17:09:20|14983.69|14903.69|14984.4|14904.4|14984.67|14904.67|14983.24|14903.24|9
1723914570000|2024-08-17 17:09:30|14984.53|14904.53|14983.07|14903.07|14984.53|14904.53|14982.25|14902.25|10
1723914580000|2024-08-17 17:09:40|14982.26|14902.26|14981.12|14901.12|14982.26|14902.26|14981.02|14901.02|9
1723914590000|2024-08-17 17:09:50|14981.17|14901.17|14979.3|14899.3|14981.4|14901.4|14979.3|14899.3|10
1723914600000|2024-08-17 17:10:00|14979.44|14899.44|14980.21|14900.21|14980.22|14900.22|14979.44|14899.44|7
1723914610000|2024-08-17 17:10:10|14980.25|14900.25|14982.64|14902.64|14982.64|14902.64|14980|14900|7
1723914620000|2024-08-17 17:10:20|14982.94|14902.94|14984.58|14904.58|14984.58|14904.58|14982.94|14902.94|9
1723914630000|2024-08-17 17:10:30|14984.76|14904.76|14984.85|14904.85|14984.88|14904.88|14984.5|14904.5|10
1723914640000|2024-08-17 17:10:40|14984.69|14904.69|14984.69|14904.69|14985.17|14905.17|14984.61|14904.61|10
1723914650000|2024-08-17 17:10:50|14984.2|14904.2|14984.5|14904.5|14985.12|14905.12|14984.13|14904.13|10
1723914660000|2024-08-17 17:11:00|14984.49|14904.49|14984.02|14904.02|14984.49|14904.49|14984.02|14904.02|9
1723914670000|2024-08-17 17:11:10|14983.96|14903.96|14983.26|14903.26|14984.14|14904.14|14983.26|14903.26|10
1723914680000|2024-08-17 17:11:20|14982.57|14902.57|14981|14901|14982.57|14902.57|14980.72|14900.72|10
1723914690000|2024-08-17 17:11:30|14981.04|14901.04|14983.52|14903.52|14983.52|14903.52|14981.01|14901.01|10
1723914700000|2024-08-17 17:11:40|14984.15|14904.15|14985.04|14905.04|14985.24|14905.24|14984.15|14904.15|10
1723914710000|2024-08-17 17:11:50|14985.02|14905.02|14983.88|14903.88|14985.08|14905.08|14983.85|14903.85|10
1723914720000|2024-08-17 17:12:00|14984.04|14904.04|14984.58|14904.58|14984.62|14904.62|14983.83|14903.83|9
1723914730000|2024-08-17 17:12:10|14984.72|14904.72|14984.47|14904.47|14984.72|14904.72|14984.11|14904.11|10
1723914740000|2024-08-17 17:12:20|14984.6|14904.6|14983.16|14903.16|14985.23|14905.23|14983.16|14903.16|10
1723914750000|2024-08-17 17:12:30|14982.91|14902.91|14981.18|14901.18|14983.12|14903.12|14981.18|14901.18|10
1723914760000|2024-08-17 17:12:40|14980.91|14900.91|14980.25|14900.25|14980.91|14900.91|14979.89|14899.89|10
1723914770000|2024-08-17 17:12:50|14979.94|14899.94|14977.93|14897.93|14980.44|14900.44|14977.91|14897.91|10
1723914780000|2024-08-17 17:13:00|14977.96|14897.96|14977.44|14897.44|14977.96|14897.96|14977.25|14897.25|10
1723914790000|2024-08-17 17:13:10|14977.18|14897.18|14977.14|14897.14|14977.24|14897.24|14977.04|14897.04|9
1723914800000|2024-08-17 17:13:20|14976.89|14896.89|14974.79|14894.79|14976.89|14896.89|14974.79|14894.79|9
1723914810000|2024-08-17 17:13:30|14974.14|14894.14|14974.31|14894.31|14974.39|14894.39|14973.44|14893.44|10
1723914820000|2024-08-17 17:13:40|14974.21|14894.21|14974.77|14894.77|14974.77|14894.77|14974.21|14894.21|10
1723914830000|2024-08-17 17:13:50|14974.78|14894.78|14973.61|14893.61|14974.78|14894.78|14973.08|14893.08|10
1723914840000|2024-08-17 17:14:00|14974.12|14894.12|14974.88|14894.88|14974.88|14894.88|14974.12|14894.12|10
1723914850000|2024-08-17 17:14:10|14974.95|14894.95|14974.81|14894.81|14975.5|14895.5|14974.78|14894.78|10
1723914860000|2024-08-17 17:14:20|14974.77|14894.77|14973.97|14893.97|14974.77|14894.77|14973.83|14893.83|10
1723914870000|2024-08-17 17:14:30|14974.11|14894.11|14970.44|14890.44|14974.18|14894.18|14970.44|14890.44|10
1723914880000|2024-08-17 17:14:40|14970.39|14890.39|14969.54|14889.54|14970.39|14890.39|14969.54|14889.54|10
1723914890000|2024-08-17 17:14:50|14969.43|14889.43|14967.47|14887.47|14969.43|14889.43|14967.47|14887.47|10
1723914900000|2024-08-17 17:15:00|14967.54|14887.54|14966.86|14886.86|14967.6|14887.6|14966.86|14886.86|9
1723914910000|2024-08-17 17:15:10|14967.06|14887.06|14968.86|14888.86|14968.86|14888.86|14967.06|14887.06|10
1723914920000|2024-08-17 17:15:20|14968.93|14888.93|14968.31|14888.31|14968.93|14888.93|14968.18|14888.18|10
1723914930000|2024-08-17 17:15:30|14968.27|14888.27|14968.42|14888.42|14968.42|14888.42|14967.97|14887.97|6
1723914940000|2024-08-17 17:15:40|14968.03|14888.03|14965.89|14885.89|14968.03|14888.03|14965.89|14885.89|10
1723914950000|2024-08-17 17:15:50|14965.85|14885.85|14961.88|14881.88|14965.85|14885.85|14961.88|14881.88|10
1723914960000|2024-08-17 17:16:00|14961.75|14881.75|14958.95|14878.95|14961.75|14881.75|14958.95|14878.95|9
1723914970000|2024-08-17 17:16:10|14958.49|14878.49|14954.81|14874.81|14958.49|14878.49|14954.81|14874.81|10
1723914980000|2024-08-17 17:16:20|14954.21|14874.21|14953.87|14873.87|14954.25|14874.25|14953.6|14873.6|9
1723914990000|2024-08-17 17:16:30|14953.98|14873.98|14953.88|14873.88|14954.23|14874.23|14953.88|14873.88|9
1723915000000|2024-08-17 17:16:40|14953.74|14873.74|14953.42|14873.42|14954.31|14874.31|14953.42|14873.42|10
1723915010000|2024-08-17 17:16:50|14953.55|14873.55|14952.72|14872.72|14953.55|14873.55|14952.71|14872.71|10
1723915020000|2024-08-17 17:17:00|14952.85|14872.85|14952.35|14872.35|14953.07|14873.07|14952.35|14872.35|10
1723915030000|2024-08-17 17:17:10|14952.17|14872.17|14952.35|14872.35|14952.41|14872.41|14951.85|14871.85|9
1723915040000|2024-08-17 17:17:20|14952.28|14872.28|14951.53|14871.53|14952.3|14872.3|14951.53|14871.53|9
1723915050000|2024-08-17 17:17:30|14951.74|14871.74|14953.28|14873.28|14953.28|14873.28|14951.74|14871.74|9
1723915060000|2024-08-17 17:17:40|14953.29|14873.29|14955.18|14875.18|14955.18|14875.18|14953.29|14873.29|10
1723915070000|2024-08-17 17:17:50|14955.3|14875.3|14954.99|14874.99|14956|14876|14954.99|14874.99|10
1723915080000|2024-08-17 17:18:00|14954.97|14874.97|14951.61|14871.61|14954.97|14874.97|14951.55|14871.55|9
1723915090000|2024-08-17 17:18:10|14951.62|14871.62|14951.2|14871.2|14952.12|14872.12|14950.87|14870.87|8
1723915100000|2024-08-17 17:18:20|14950.83|14870.83|14949.15|14869.15|14950.83|14870.83|14949.1|14869.1|9
1723915110000|2024-08-17 17:18:30|14948.98|14868.98|14950.19|14870.19|14950.43|14870.43|14948.85|14868.85|9
1723915120000|2024-08-17 17:18:40|14950.32|14870.32|14951.92|14871.92|14951.92|14871.92|14950.32|14870.32|10
1723915130000|2024-08-17 17:18:50|14952.06|14872.06|14953.29|14873.29|14953.31|14873.31|14952.06|14872.06|10
1723915140000|2024-08-17 17:19:00|14953.32|14873.32|14953.9|14873.9|14954.18|14874.18|14953.32|14873.32|10
1723915150000|2024-08-17 17:19:10|14953.69|14873.69|14954.28|14874.28|14954.28|14874.28|14953.69|14873.69|9
1723915160000|2024-08-17 17:19:20|14954.31|14874.31|14955.75|14875.75|14955.75|14875.75|14954.22|14874.22|10
1723915170000|2024-08-17 17:19:30|14955.74|14875.74|14956.01|14876.01|14956.01|14876.01|14955.67|14875.67|8
1723915180000|2024-08-17 17:19:40|14956.03|14876.03|14955.72|14875.72|14956.03|14876.03|14955.58|14875.58|10
1723915190000|2024-08-17 17:19:50|14955.58|14875.58|14955.69|14875.69|14955.77|14875.77|14955.42|14875.42|10
1723915200000|2024-08-17 17:20:00|14955.35|14875.35|14954.69|14874.69|14955.37|14875.37|14954.69|14874.69|9
1723915210000|2024-08-17 17:20:10|14954.53|14874.53|14954.86|14874.86|14954.9|14874.9|14954.46|14874.46|8
1723915220000|2024-08-17 17:20:20|14955.03|14875.03|14954.85|14874.85|14955.25|14875.25|14954.85|14874.85|7
1723915230000|2024-08-17 17:20:30|14954.68|14874.68|14952.9|14872.9|14954.68|14874.68|14952.9|14872.9|10
1723915240000|2024-08-17 17:20:40|14952.95|14872.95|14952.45|14872.45|14952.95|14872.95|14952.45|14872.45|8
1723915250000|2024-08-17 17:20:50|14952.71|14872.71|14950.88|14870.88|14952.71|14872.71|14950.88|14870.88|8
1723915260000|2024-08-17 17:21:00|14950.78|14870.78|14950.33|14870.33|14951.05|14871.05|14950.33|14870.33|8
1723915270000|2024-08-17 17:21:10|14949|14869|14948|14868|14949|14869|14948|14868|10
1723915280000|2024-08-17 17:21:20|14947.87|14867.87|14946.82|14866.82|14948.02|14868.02|14946.82|14866.82|9
1723915290000|2024-08-17 17:21:30|14946.79|14866.79|14944.67|14864.67|14946.79|14866.79|14944.67|14864.67|9
1723915300000|2024-08-17 17:21:40|14944.47|14864.47|14943.43|14863.43|14944.47|14864.47|14943.43|14863.43|9
1723915310000|2024-08-17 17:21:50|14943.25|14863.25|14939.98|14859.98|14943.25|14863.25|14939.98|14859.98|10
1723915320000|2024-08-17 17:22:00|14940.07|14860.07|14940.13|14860.13|14940.32|14860.32|14940.07|14860.07|9
1723915330000|2024-08-17 17:22:10|14940.08|14860.08|14939.87|14859.87|14940.08|14860.08|14939.87|14859.87|8
1723915340000|2024-08-17 17:22:20|14940.03|14860.03|14939.45|14859.45|14940.03|14860.03|14939.05|14859.05|10
1723915350000|2024-08-17 17:22:30|14939.41|14859.41|14939.36|14859.36|14939.48|14859.48|14939.18|14859.18|10
1723915360000|2024-08-17 17:22:40|14939.39|14859.39|14936.34|14856.34|14939.4|14859.4|14936.1|14856.1|10
1723915370000|2024-08-17 17:22:50|14936.3|14856.3|14939.6|14859.6|14939.6|14859.6|14936.3|14856.3|10
1723915380000|2024-08-17 17:23:00|14939.73|14859.73|14940.7|14860.7|14941.05|14861.05|14939.73|14859.73|9
1723915390000|2024-08-17 17:23:10|14940.67|14860.67|14940.61|14860.61|14940.79|14860.79|14940.48|14860.48|10
1723915400000|2024-08-17 17:23:20|14940.6|14860.6|14940.61|14860.61|14940.79|14860.79|14940.6|14860.6|9
1723915410000|2024-08-17 17:23:30|14940.71|14860.71|14940.48|14860.48|14940.86|14860.86|14940.46|14860.46|8
1723915420000|2024-08-17 17:23:40|14940.53|14860.53|14940.53|14860.53|14940.53|14860.53|14940.48|14860.48|5
1723915430000|2024-08-17 17:23:50|14940.56|14860.56|14940.6|14860.6|14940.92|14860.92|14940.56|14860.56|10
1723915440000|2024-08-17 17:24:00|14940.67|14860.67|14944.15|14864.15|14944.18|14864.18|14940.67|14860.67|9
1723915450000|2024-08-17 17:24:10|14944.14|14864.14|14944.7|14864.7|14944.85|14864.85|14944.14|14864.14|9
1723915460000|2024-08-17 17:24:20|14944.26|14864.26|14944.08|14864.08|14944.26|14864.26|14943.71|14863.71|10
1723915470000|2024-08-17 17:24:30|14944.16|14864.16|14942.88|14862.88|14944.22|14864.22|14942.78|14862.78|10
1723915480000|2024-08-17 17:24:40|14942.91|14862.91|14943.03|14863.03|14943.18|14863.18|14942.91|14862.91|7
1723915490000|2024-08-17 17:24:50|14943.48|14863.48|14946.05|14866.05|14946.05|14866.05|14943.48|14863.48|10
1723915500000|2024-08-17 17:25:00|14946.36|14866.36|14948.41|14868.41|14948.41|14868.41|14946.36|14866.36|10
1723915510000|2024-08-17 17:25:10|14948.25|14868.25|14948.28|14868.28|14948.28|14868.28|14947.78|14867.78|10
1723915520000|2024-08-17 17:25:20|14948.89|14868.89|14949.05|14869.05|14949.05|14869.05|14948.89|14868.89|7
1723915530000|2024-08-17 17:25:30|14948.16|14868.16|14947.62|14867.62|14948.16|14868.16|14947.55|14867.55|10
1723915540000|2024-08-17 17:25:40|14947.42|14867.42|14945.05|14865.05|14947.5|14867.5|14945.05|14865.05|10
1723915550000|2024-08-17 17:25:50|14944.89|14864.89|14943.88|14863.88|14944.89|14864.89|14943.77|14863.77|8
1723915560000|2024-08-17 17:26:00|14943.89|14863.89|14943.29|14863.29|14943.89|14863.89|14943.29|14863.29|8
1723915570000|2024-08-17 17:26:10|14943.31|14863.31|14943.22|14863.22|14943.33|14863.33|14942.97|14862.97|7
1723915580000|2024-08-17 17:26:20|14943.26|14863.26|14943.49|14863.49|14943.49|14863.49|14943.26|14863.26|9
1723915590000|2024-08-17 17:26:30|14943.54|14863.54|14944.01|14864.01|14944.01|14864.01|14943.45|14863.45|9
1723915600000|2024-08-17 17:26:40|14944.03|14864.03|14946.84|14866.84|14946.84|14866.84|14944.03|14864.03|9
1723915610000|2024-08-17 17:26:50|14946.92|14866.92|14947.25|14867.25|14947.28|14867.28|14946.91|14866.91|10
1723915620000|2024-08-17 17:27:00|14947.26|14867.26|14950.23|14870.23|14950.23|14870.23|14947.26|14867.26|10
1723915630000|2024-08-17 17:27:10|14950.27|14870.27|14951.14|14871.14|14951.14|14871.14|14950.27|14870.27|9
1723915640000|2024-08-17 17:27:20|14952.14|14872.14|14953.3|14873.3|14953.41|14873.41|14952.14|14872.14|10
1723915650000|2024-08-17 17:27:30|14953.21|14873.21|14951.47|14871.47|14953.62|14873.62|14951.47|14871.47|10
1723915660000|2024-08-17 17:27:40|14951.15|14871.15|14951.4|14871.4|14951.4|14871.4|14951|14871|9
1723915670000|2024-08-17 17:27:50|14951.39|14871.39|14951.38|14871.38|14951.86|14871.86|14951.21|14871.21|10
1723915680000|2024-08-17 17:28:00|14951.54|14871.54|14952.17|14872.17|14952.17|14872.17|14951.48|14871.48|10
1723915690000|2024-08-17 17:28:10|14952.15|14872.15|14952.33|14872.33|14952.43|14872.43|14952.15|14872.15|9
1723915700000|2024-08-17 17:28:20|14952.41|14872.41|14953.11|14873.11|14953.11|14873.11|14952.41|14872.41|10
1723915710000|2024-08-17 17:28:30|14953.22|14873.22|14954.09|14874.09|14954.16|14874.16|14953.22|14873.22|9
1723915720000|2024-08-17 17:28:40|14954.26|14874.26|14953.71|14873.71|14954.26|14874.26|14953.71|14873.71|10
1723915730000|2024-08-17 17:28:50|14953.79|14873.79|14953.77|14873.77|14953.79|14873.79|14953.25|14873.25|9
1723915740000|2024-08-17 17:29:00|14953.81|14873.81|14956.19|14876.19|14956.19|14876.19|14953.81|14873.81|9
1723915750000|2024-08-17 17:29:10|14956.23|14876.23|14957.69|14877.69|14957.69|14877.69|14956.23|14876.23|10
1723915760000|2024-08-17 17:29:20|14957.73|14877.73|14958.52|14878.52|14958.52|14878.52|14957.73|14877.73|8
1723915770000|2024-08-17 17:29:30|14958.78|14878.78|14957.69|14877.69|14958.83|14878.83|14957.47|14877.47|9
1723915780000|2024-08-17 17:29:40|14957.71|14877.71|14956.7|14876.7|14957.71|14877.71|14956.69|14876.69|9
1723915790000|2024-08-17 17:29:50|14956.71|14876.71|14956.87|14876.87|14957.01|14877.01|14956.7|14876.7|6
1723915800000|2024-08-17 17:30:00|14957|14877|14959.34|14879.34|14959.34|14879.34|14957|14877|10
1723915810000|2024-08-17 17:30:10|14959.38|14879.38|14960.35|14880.35|14960.35|14880.35|14959.38|14879.38|9
1723915820000|2024-08-17 17:30:20|14961.04|14881.04|14963.09|14883.09|14963.1|14883.1|14961.04|14881.04|9
1723915830000|2024-08-17 17:30:30|14962.21|14882.21|14961.59|14881.59|14962.21|14882.21|14961.23|14881.23|8
1723915840000|2024-08-17 17:30:40|14961.63|14881.63|14968.01|14888.01|14968.01|14888.01|14961.47|14881.47|10
1723915850000|2024-08-17 17:30:50|14968.29|14888.29|14967.61|14887.61|14968.83|14888.83|14967.61|14887.61|10
1723915860000|2024-08-17 17:31:00|14967.6|14887.6|14966.88|14886.88|14967.6|14887.6|14966.79|14886.79|10
1723915870000|2024-08-17 17:31:10|14967.51|14887.51|14970.78|14890.78|14970.78|14890.78|14967.51|14887.51|10
1723915880000|2024-08-17 17:31:20|14970.81|14890.81|14972.12|14892.12|14972.2|14892.2|14970.78|14890.78|9
1723915890000|2024-08-17 17:31:30|14971.93|14891.93|14970.61|14890.61|14971.93|14891.93|14970.61|14890.61|10
1723915900000|2024-08-17 17:31:40|14970.39|14890.39|14972.13|14892.13|14972.13|14892.13|14970.39|14890.39|9
1723915910000|2024-08-17 17:31:50|14972.12|14892.12|14972.86|14892.86|14973.27|14893.27|14972.08|14892.08|9
1723915920000|2024-08-17 17:32:00|14973.15|14893.15|14974.15|14894.15|14974.15|14894.15|14973.15|14893.15|10
1723915930000|2024-08-17 17:32:10|14974.34|14894.34|14974.5|14894.5|14974.5|14894.5|14974.07|14894.07|10
1723915940000|2024-08-17 17:32:20|14974.58|14894.58|14974.91|14894.91|14975.34|14895.34|14974.41|14894.41|10
1723915950000|2024-08-17 17:32:30|14974.73|14894.73|14975.16|14895.16|14975.16|14895.16|14974.69|14894.69|10
1723915960000|2024-08-17 17:32:40|14975.22|14895.22|14976.75|14896.75|14976.85|14896.85|14975.22|14895.22|9
1723915970000|2024-08-17 17:32:50|14976.73|14896.73|14977.19|14897.19|14977.21|14897.21|14976.7|14896.7|8
1723915980000|2024-08-17 17:33:00|14977.24|14897.24|14977.54|14897.54|14977.63|14897.63|14976.6|14896.6|9
1723915990000|2024-08-17 17:33:10|14978.04|14898.04|14980.33|14900.33|14980.33|14900.33|14978.04|14898.04|9
1723916000000|2024-08-17 17:33:20|14980.39|14900.39|14980.02|14900.02|14980.8|14900.8|14980.02|14900.02|9
1723916010000|2024-08-17 17:33:30|14979.56|14899.56|14978.29|14898.29|14979.56|14899.56|14978.29|14898.29|10
1723916020000|2024-08-17 17:33:40|14978.16|14898.16|14976.42|14896.42|14978.16|14898.16|14976.34|14896.34|10
1723916030000|2024-08-17 17:33:50|14976.43|14896.43|14975.61|14895.61|14976.55|14896.55|14975.61|14895.61|9
1723916040000|2024-08-17 17:34:00|14975.5|14895.5|14974.47|14894.47|14975.5|14895.5|14974.42|14894.42|10
1723916050000|2024-08-17 17:34:10|14974.45|14894.45|14975.05|14895.05|14975.05|14895.05|14974.45|14894.45|8
1723916060000|2024-08-17 17:34:20|14975.1|14895.1|14976.51|14896.51|14976.58|14896.58|14975.1|14895.1|10
1723916070000|2024-08-17 17:34:30|14976.55|14896.55|14977.09|14897.09|14977.15|14897.15|14976.55|14896.55|9
1723916080000|2024-08-17 17:34:40|14977.1|14897.1|14976.84|14896.84|14977.11|14897.11|14976.31|14896.31|10
1723916090000|2024-08-17 17:34:50|14976.79|14896.79|14977.49|14897.49|14977.49|14897.49|14976.67|14896.67|8
1723916100000|2024-08-17 17:35:00|14977.5|14897.5|14979.54|14899.54|14979.54|14899.54|14977.5|14897.5|10
1723916110000|2024-08-17 17:35:10|14979.55|14899.55|14979.15|14899.15|14979.75|14899.75|14978.96|14898.96|10
1723916120000|2024-08-17 17:35:20|14978.88|14898.88|14978.63|14898.63|14979.01|14899.01|14978.49|14898.49|10
1723916130000|2024-08-17 17:35:30|14978.66|14898.66|14976.99|14896.99|14978.66|14898.66|14976.99|14896.99|9
1723916140000|2024-08-17 17:35:40|14976.76|14896.76|14975.29|14895.29|14976.76|14896.76|14975.29|14895.29|10
1723916150000|2024-08-17 17:35:50|14975.24|14895.24|14975.01|14895.01|14975.27|14895.27|14974.68|14894.68|10
1723916160000|2024-08-17 17:36:00|14974.94|14894.94|14975.66|14895.66|14975.69|14895.69|14974.91|14894.91|10
1723916170000|2024-08-17 17:36:10|14975.76|14895.76|14975.89|14895.89|14976.11|14896.11|14975.76|14895.76|10
1723916180000|2024-08-17 17:36:20|14975.83|14895.83|14975.79|14895.79|14975.86|14895.86|14975.71|14895.71|10
1723916190000|2024-08-17 17:36:30|14975.95|14895.95|14974.08|14894.08|14975.95|14895.95|14974.08|14894.08|10
1723916200000|2024-08-17 17:36:40|14973.68|14893.68|14973.31|14893.31|14974.1|14894.1|14973.31|14893.31|10
1723916210000|2024-08-17 17:36:50|14973.42|14893.42|14973.42|14893.42|14973.52|14893.52|14973.17|14893.17|9
1723916220000|2024-08-17 17:37:00|14973.41|14893.41|14975.95|14895.95|14975.95|14895.95|14973.41|14893.41|9
1723916230000|2024-08-17 17:37:10|14976.02|14896.02|14975.81|14895.81|14976.54|14896.54|14975.78|14895.78|10
1723916240000|2024-08-17 17:37:20|14975.67|14895.67|14976.51|14896.51|14976.51|14896.51|14975.59|14895.59|9
1723916250000|2024-08-17 17:37:30|14976.53|14896.53|14975.79|14895.79|14976.53|14896.53|14975.76|14895.76|9
1723916260000|2024-08-17 17:37:40|14975.78|14895.78|14974.29|14894.29|14975.78|14895.78|14974.29|14894.29|10
1723916270000|2024-08-17 17:37:50|14974.12|14894.12|14971.58|14891.58|14974.12|14894.12|14971.58|14891.58|10
1723916280000|2024-08-17 17:38:00|14971.55|14891.55|14969.84|14889.84|14971.55|14891.55|14969.72|14889.72|7
1723916290000|2024-08-17 17:38:10|14968.09|14888.09|14966.32|14886.32|14968.09|14888.09|14966.3|14886.3|9
1723916300000|2024-08-17 17:38:20|14966.51|14886.51|14966.3|14886.3|14966.62|14886.62|14966.1|14886.1|10
1723916310000|2024-08-17 17:38:30|14966.38|14886.38|14966.08|14886.08|14966.38|14886.38|14966.08|14886.08|10
1723916320000|2024-08-17 17:38:40|14966.07|14886.07|14966.2|14886.2|14966.2|14886.2|14965.8|14885.8|10
1723916330000|2024-08-17 17:38:50|14965.96|14885.96|14965.59|14885.59|14965.96|14885.96|14965.41|14885.41|10
1723916340000|2024-08-17 17:39:00|14965.48|14885.48|14965.43|14885.43|14965.64|14885.64|14965.42|14885.42|7
1723916350000|2024-08-17 17:39:10|14965.44|14885.44|14962.53|14882.53|14965.44|14885.44|14962.53|14882.53|9
1723916360000|2024-08-17 17:39:20|14962.42|14882.42|14961.48|14881.48|14962.42|14882.42|14961.48|14881.48|9
1723916370000|2024-08-17 17:39:30|14961.5|14881.5|14960.24|14880.24|14961.67|14881.67|14960.24|14880.24|10
1723916380000|2024-08-17 17:39:40|14960.22|14880.22|14960.2|14880.2|14960.22|14880.22|14959.63|14879.63|10
1723916390000|2024-08-17 17:39:50|14960.07|14880.07|14959.32|14879.32|14960.07|14880.07|14958.95|14878.95|7
1723916400000|2024-08-17 17:40:00|14959.28|14879.28|14960.31|14880.31|14960.31|14880.31|14959.28|14879.28|9
1723916410000|2024-08-17 17:40:10|14960.37|14880.37|14959.22|14879.22|14960.37|14880.37|14959.22|14879.22|10
1723916420000|2024-08-17 17:40:20|14959.24|14879.24|14959.76|14879.76|14959.76|14879.76|14959.24|14879.24|9
1723916430000|2024-08-17 17:40:30|14959.8|14879.8|14961.11|14881.11|14961.41|14881.41|14959.8|14879.8|10
1723916440000|2024-08-17 17:40:40|14960.38|14880.38|14959.78|14879.78|14960.38|14880.38|14959.67|14879.67|10
1723916450000|2024-08-17 17:40:50|14959.67|14879.67|14959.48|14879.48|14959.67|14879.67|14958.89|14878.89|10
1723916460000|2024-08-17 17:41:00|14959.47|14879.47|14959.65|14879.65|14959.66|14879.66|14959.09|14879.09|9
1723916470000|2024-08-17 17:41:10|14959.76|14879.76|14959.12|14879.12|14959.76|14879.76|14959.02|14879.02|9
1723916480000|2024-08-17 17:41:20|14958.71|14878.71|14957.17|14877.17|14958.71|14878.71|14957.17|14877.17|10
1723916490000|2024-08-17 17:41:30|14956.52|14876.52|14955.69|14875.69|14956.52|14876.52|14955.68|14875.68|9
1723916500000|2024-08-17 17:41:40|14955.53|14875.53|14954.17|14874.17|14955.53|14875.53|14954.17|14874.17|8
1723916510000|2024-08-17 17:41:50|14953.95|14873.95|14955.57|14875.57|14955.87|14875.87|14953.58|14873.58|10
1723916520000|2024-08-17 17:42:00|14955.44|14875.44|14955.51|14875.51|14955.51|14875.51|14955.2|14875.2|9
1723916530000|2024-08-17 17:42:10|14955.54|14875.54|14955.96|14875.96|14956.03|14876.03|14955.54|14875.54|10
1723916540000|2024-08-17 17:42:20|14956.3|14876.3|14955.97|14875.97|14956.58|14876.58|14955.97|14875.97|8
1723916550000|2024-08-17 17:42:30|14955.94|14875.94|14958.26|14878.26|14958.36|14878.36|14955.81|14875.81|9
1723916560000|2024-08-17 17:42:40|14958.52|14878.52|14958.95|14878.95|14958.95|14878.95|14958.35|14878.35|8
1723916570000|2024-08-17 17:42:50|14958.88|14878.88|14958.99|14878.99|14959.12|14879.12|14958.88|14878.88|10
1723916580000|2024-08-17 17:43:00|14958.94|14878.94|14959.19|14879.19|14959.19|14879.19|14958.85|14878.85|7
1723916590000|2024-08-17 17:43:10|14959.51|14879.51|14958.1|14878.1|14959.72|14879.72|14958.09|14878.09|10
1723916600000|2024-08-17 17:43:20|14958.15|14878.15|14958.86|14878.86|14958.86|14878.86|14957.86|14877.86|10
1723916610000|2024-08-17 17:43:30|14958.8|14878.8|14958.07|14878.07|14958.85|14878.85|14958.07|14878.07|9
1723916620000|2024-08-17 17:43:40|14958.12|14878.12|14957.77|14877.77|14958.13|14878.13|14957.77|14877.77|7
1723916630000|2024-08-17 17:43:50|14957.55|14877.55|14957.87|14877.87|14958.03|14878.03|14957.55|14877.55|9
1723916640000|2024-08-17 17:44:00|14957.69|14877.69|14957.01|14877.01|14957.69|14877.69|14957.01|14877.01|9
1723916650000|2024-08-17 17:44:10|14956.78|14876.78|14956.54|14876.54|14956.78|14876.78|14956.33|14876.33|9
1723916660000|2024-08-17 17:44:20|14955.84|14875.84|14954.58|14874.58|14956.16|14876.16|14954.58|14874.58|10
1723916670000|2024-08-17 17:44:30|14954.07|14874.07|14953.55|14873.55|14954.07|14874.07|14953.42|14873.42|9
1723916680000|2024-08-17 17:44:40|14954.02|14874.02|14953.69|14873.69|14954.46|14874.46|14953.69|14873.69|9
1723916690000|2024-08-17 17:44:50|14952.22|14872.22|14952.4|14872.4|14952.4|14872.4|14950.87|14870.87|10
1723916700000|2024-08-17 17:45:00|14950.78|14870.78|14948.83|14868.83|14950.78|14870.78|14948.83|14868.83|10
1723916710000|2024-08-17 17:45:10|14948.54|14868.54|14947.67|14867.67|14948.54|14868.54|14947.58|14867.58|10
1723916720000|2024-08-17 17:45:20|14947.7|14867.7|14948.43|14868.43|14948.43|14868.43|14947.7|14867.7|10
1723916730000|2024-08-17 17:45:30|14948.55|14868.55|14949.2|14869.2|14949.2|14869.2|14948.26|14868.26|10
1723916740000|2024-08-17 17:45:40|14949.39|14869.39|14950.25|14870.25|14950.25|14870.25|14949.39|14869.39|10
1723916750000|2024-08-17 17:45:50|14950.32|14870.32|14950.32|14870.32|14950.61|14870.61|14949.71|14869.71|10
1723916760000|2024-08-17 17:46:00|14950.42|14870.42|14954.85|14874.85|14954.85|14874.85|14950.42|14870.42|9
1723916770000|2024-08-17 17:46:10|14955.03|14875.03|14956.85|14876.85|14956.85|14876.85|14955.03|14875.03|10
1723916780000|2024-08-17 17:46:20|14956.9|14876.9|14956.51|14876.51|14957|14877|14956.51|14876.51|10
1723916790000|2024-08-17 17:46:30|14956.41|14876.41|14958.4|14878.4|14958.4|14878.4|14956.24|14876.24|10
1723916800000|2024-08-17 17:46:40|14958.3|14878.3|14956.86|14876.86|14958.51|14878.51|14956.86|14876.86|10
1723916810000|2024-08-17 17:46:50|14956.39|14876.39|14954.43|14874.43|14956.39|14876.39|14954.43|14874.43|10
1723916820000|2024-08-17 17:47:00|14954.18|14874.18|14955.62|14875.62|14955.62|14875.62|14954.07|14874.07|10
1723916830000|2024-08-17 17:47:10|14955.76|14875.76|14955.43|14875.43|14955.89|14875.89|14955.43|14875.43|9
1723916840000|2024-08-17 17:47:20|14955|14875|14954.52|14874.52|14955.24|14875.24|14954.52|14874.52|8
1723916850000|2024-08-17 17:47:30|14954.51|14874.51|14954.43|14874.43|14954.78|14874.78|14954.32|14874.32|9
1723916860000|2024-08-17 17:47:40|14954.3|14874.3|14953.21|14873.21|14954.3|14874.3|14952.88|14872.88|10
1723916870000|2024-08-17 17:47:50|14953.42|14873.42|14953.72|14873.72|14953.72|14873.72|14953.42|14873.42|9
1723916880000|2024-08-17 17:48:00|14953.6|14873.6|14953.43|14873.43|14953.69|14873.69|14953.43|14873.43|10
1723916890000|2024-08-17 17:48:10|14953.36|14873.36|14953.12|14873.12|14953.39|14873.39|14952.99|14872.99|9
1723916900000|2024-08-17 17:48:20|14953.05|14873.05|14953.4|14873.4|14953.4|14873.4|14952.45|14872.45|10
1723916910000|2024-08-17 17:48:30|14953.41|14873.41|14953.7|14873.7|14954.19|14874.19|14953.38|14873.38|10
1723916920000|2024-08-17 17:48:40|14953.66|14873.66|14953.42|14873.42|14953.66|14873.66|14953.24|14873.24|8
1723916930000|2024-08-17 17:48:50|14953.43|14873.43|14953.52|14873.52|14953.52|14873.52|14953.3|14873.3|8
1723916940000|2024-08-17 17:49:00|14953.51|14873.51|14955.7|14875.7|14955.7|14875.7|14953.51|14873.51|10
1723916950000|2024-08-17 17:49:10|14955.71|14875.71|14956.25|14876.25|14956.25|14876.25|14955.64|14875.64|8
1723916960000|2024-08-17 17:49:20|14956.1|14876.1|14957.16|14877.16|14957.16|14877.16|14956.1|14876.1|7
1723916970000|2024-08-17 17:49:30|14956.82|14876.82|14953.91|14873.91|14957.03|14877.03|14953.91|14873.91|9
1723916980000|2024-08-17 17:49:40|14953.85|14873.85|14955.63|14875.63|14955.63|14875.63|14953.82|14873.82|9
1723916990000|2024-08-17 17:49:50|14955.65|14875.65|14955.31|14875.31|14955.71|14875.71|14955.31|14875.31|9
1723917000000|2024-08-17 17:50:00|14957.39|14877.39|14960.33|14880.33|14960.33|14880.33|14957.39|14877.39|10
1723917010000|2024-08-17 17:50:10|14960.34|14880.34|14959.98|14879.98|14960.34|14880.34|14959.98|14879.98|7
1723917020000|2024-08-17 17:50:20|14959.79|14879.79|14959.66|14879.66|14959.79|14879.79|14959.36|14879.36|10
1723917030000|2024-08-17 17:50:30|14959.74|14879.74|14958.4|14878.4|14959.74|14879.74|14958.4|14878.4|9
1723917040000|2024-08-17 17:50:40|14957.7|14877.7|14956.5|14876.5|14957.7|14877.7|14956.5|14876.5|9
1723917050000|2024-08-17 17:50:50|14957.34|14877.34|14956.93|14876.93|14957.82|14877.82|14956.93|14876.93|10
1723917060000|2024-08-17 17:51:00|14956.91|14876.91|14955.85|14875.85|14956.91|14876.91|14955.85|14875.85|10
1723917070000|2024-08-17 17:51:10|14955.93|14875.93|14954.08|14874.08|14955.93|14875.93|14953.95|14873.95|10
1723917080000|2024-08-17 17:51:20|14954.05|14874.05|14952.52|14872.52|14954.11|14874.11|14952.52|14872.52|10
1723917090000|2024-08-17 17:51:30|14952.42|14872.42|14954.01|14874.01|14954.09|14874.09|14952.42|14872.42|10
1723917100000|2024-08-17 17:51:40|14954.16|14874.16|14953.26|14873.26|14954.16|14874.16|14952.45|14872.45|9
1723917110000|2024-08-17 17:51:50|14953.27|14873.27|14951.46|14871.46|14953.33|14873.33|14951.45|14871.45|9
1723917120000|2024-08-17 17:52:00|14951.42|14871.42|14952.4|14872.4|14952.4|14872.4|14951.36|14871.36|9
1723917130000|2024-08-17 17:52:10|14952.39|14872.39|14952.66|14872.66|14952.66|14872.66|14952.1|14872.1|10
1723917140000|2024-08-17 17:52:20|14952.53|14872.53|14952.74|14872.74|14952.75|14872.75|14952.53|14872.53|8
1723917150000|2024-08-17 17:52:30|14953.12|14873.12|14956.13|14876.13|14956.13|14876.13|14953.12|14873.12|9
1723917160000|2024-08-17 17:52:40|14955.81|14875.81|14956.53|14876.53|14956.57|14876.57|14955.81|14875.81|10
1723917170000|2024-08-17 17:52:50|14956.36|14876.36|14955.88|14875.88|14956.36|14876.36|14955.88|14875.88|10
1723917180000|2024-08-17 17:53:00|14955.48|14875.48|14956.07|14876.07|14956.07|14876.07|14955.48|14875.48|7
1723917190000|2024-08-17 17:53:10|14956.1|14876.1|14956.26|14876.26|14956.32|14876.32|14955.85|14875.85|10
1723917200000|2024-08-17 17:53:20|14956.25|14876.25|14955.03|14875.03|14956.25|14876.25|14955.03|14875.03|7
1723917210000|2024-08-17 17:53:30|14954.99|14874.99|14954.64|14874.64|14954.99|14874.99|14954.32|14874.32|8
1723917220000|2024-08-17 17:53:40|14954.38|14874.38|14954.11|14874.11|14954.38|14874.38|14954|14874|8
1723917230000|2024-08-17 17:53:50|14954.12|14874.12|14953.98|14873.98|14954.2|14874.2|14953.98|14873.98|8
1723917240000|2024-08-17 17:54:00|14953.61|14873.61|14952.52|14872.52|14953.63|14873.63|14952.52|14872.52|10
1723917250000|2024-08-17 17:54:10|14952.27|14872.27|14952.18|14872.18|14952.4|14872.4|14952.12|14872.12|8
1723917260000|2024-08-17 17:54:20|14952.28|14872.28|14948.69|14868.69|14952.28|14872.28|14948.69|14868.69|10
1723917270000|2024-08-17 17:54:30|14948.53|14868.53|14947.46|14867.46|14948.53|14868.53|14947.42|14867.42|9
1723917280000|2024-08-17 17:54:40|14947.27|14867.27|14947.84|14867.84|14947.84|14867.84|14946.94|14866.94|9
1723917290000|2024-08-17 17:54:50|14947.87|14867.87|14947.52|14867.52|14947.92|14867.92|14947.52|14867.52|9
1723917300000|2024-08-17 17:55:00|14947.26|14867.26|14945.14|14865.14|14947.26|14867.26|14945.14|14865.14|9
1723917310000|2024-08-17 17:55:10|14945.3|14865.3|14946.18|14866.18|14946.18|14866.18|14944.84|14864.84|10
1723917320000|2024-08-17 17:55:20|14946.38|14866.38|14945.94|14865.94|14946.38|14866.38|14945.8|14865.8|10
1723917330000|2024-08-17 17:55:30|14945.99|14865.99|14947.36|14867.36|14947.36|14867.36|14945.99|14865.99|10
1723917340000|2024-08-17 17:55:40|14947.38|14867.38|14947.91|14867.91|14947.91|14867.91|14947.38|14867.38|8
1723917350000|2024-08-17 17:55:50|14947.93|14867.93|14947.94|14867.94|14947.94|14867.94|14947.69|14867.69|8
1723917360000|2024-08-17 17:56:00|14947.98|14867.98|14948.48|14868.48|14948.67|14868.67|14947.98|14867.98|10
1723917370000|2024-08-17 17:56:10|14948.43|14868.43|14948.29|14868.29|14948.81|14868.81|14948.29|14868.29|9
1723917380000|2024-08-17 17:56:20|14948.25|14868.25|14944.67|14864.67|14948.25|14868.25|14944.67|14864.67|10
1723917390000|2024-08-17 17:56:30|14944.42|14864.42|14944.24|14864.24|14944.89|14864.89|14943.83|14863.83|10
1723917400000|2024-08-17 17:56:40|14944.35|14864.35|14942.35|14862.35|14944.35|14864.35|14942.35|14862.35|10
1723917410000|2024-08-17 17:56:50|14942.33|14862.33|14942.22|14862.22|14942.38|14862.38|14941.91|14861.91|10
1723917420000|2024-08-17 17:57:00|14942.13|14862.13|14943.96|14863.96|14943.96|14863.96|14942.05|14862.05|10
1723917430000|2024-08-17 17:57:10|14943.89|14863.89|14941.94|14861.94|14943.89|14863.89|14941.94|14861.94|10
1723917440000|2024-08-17 17:57:20|14941.63|14861.63|14940.76|14860.76|14941.63|14861.63|14940.76|14860.76|9
1723917450000|2024-08-17 17:57:30|14940.51|14860.51|14939.72|14859.72|14940.51|14860.51|14938.26|14858.26|10
1723917460000|2024-08-17 17:57:40|14939.75|14859.75|14937.71|14857.71|14939.82|14859.82|14937.71|14857.71|10
1723917470000|2024-08-17 17:57:50|14937.67|14857.67|14938.41|14858.41|14938.41|14858.41|14937.59|14857.59|7
1723917480000|2024-08-17 17:58:00|14938.85|14858.85|14939.49|14859.49|14939.86|14859.86|14938.85|14858.85|10
1723917490000|2024-08-17 17:58:10|14939.47|14859.47|14937.46|14857.46|14939.47|14859.47|14937.46|14857.46|10
1723917500000|2024-08-17 17:58:20|14937.52|14857.52|14935.35|14855.35|14937.54|14857.54|14935.35|14855.35|9
1723917510000|2024-08-17 17:58:30|14935.34|14855.34|14935.12|14855.12|14935.34|14855.34|14935.09|14855.09|7
1723917520000|2024-08-17 17:58:40|14935.1|14855.1|14936.04|14856.04|14936.04|14856.04|14935.1|14855.1|10
1723917530000|2024-08-17 17:58:50|14936.16|14856.16|14934.43|14854.43|14936.28|14856.28|14934.43|14854.43|10
1723917540000|2024-08-17 17:59:00|14934.25|14854.25|14931.44|14851.44|14934.25|14854.25|14931.44|14851.44|10
1723917550000|2024-08-17 17:59:10|14931.86|14851.86|14930.54|14850.54|14931.86|14851.86|14930.54|14850.54|10
1723917560000|2024-08-17 17:59:20|14930.48|14850.48|14929.59|14849.59|14930.48|14850.48|14929.59|14849.59|10
1723917570000|2024-08-17 17:59:30|14929.52|14849.52|14928.34|14848.34|14929.52|14849.52|14928.34|14848.34|10
1723917580000|2024-08-17 17:59:40|14928.66|14848.66|14927.72|14847.72|14928.78|14848.78|14927.72|14847.72|10
1723917590000|2024-08-17 17:59:50|14927.74|14847.74|14926.8|14846.8|14927.82|14847.82|14926.6|14846.6|9
1723917600000|2024-08-17 18:00:00|14926.96|14846.96|14927.32|14847.32|14927.32|14847.32|14926.59|14846.59|10
1723917610000|2024-08-17 18:00:10|14927.02|14847.02|14928.02|14848.02|14928.02|14848.02|14927.02|14847.02|10
1723917620000|2024-08-17 18:00:20|14928.41|14848.41|14928.8|14848.8|14928.8|14848.8|14928.37|14848.37|9
1723917630000|2024-08-17 18:00:30|14928.7|14848.7|14929.2|14849.2|14929.2|14849.2|14928.7|14848.7|9
1723917640000|2024-08-17 18:00:40|14929.15|14849.15|14929.8|14849.8|14929.8|14849.8|14929.15|14849.15|9
1723917650000|2024-08-17 18:00:50|14929.87|14849.87|14930.44|14850.44|14930.51|14850.51|14929.75|14849.75|9
1723917660000|2024-08-17 18:01:00|14930.43|14850.43|14930.2|14850.2|14930.68|14850.68|14930.05|14850.05|10
1723917670000|2024-08-17 18:01:10|14930.18|14850.18|14930.2|14850.2|14930.72|14850.72|14930.18|14850.18|10
1723917680000|2024-08-17 18:01:20|14928.79|14848.79|14926.59|14846.59|14928.79|14848.79|14926.37|14846.37|10
1723917690000|2024-08-17 18:01:30|14926.6|14846.6|14925.79|14845.79|14926.6|14846.6|14925.79|14845.79|10
1723917700000|2024-08-17 18:01:40|14925.77|14845.77|14923.13|14843.13|14925.97|14845.97|14923.13|14843.13|10
1723917710000|2024-08-17 18:01:50|14924.95|14844.95|14923.8|14843.8|14924.99|14844.99|14923.77|14843.77|10
1723917720000|2024-08-17 18:02:00|14923.36|14843.36|14922.45|14842.45|14923.36|14843.36|14922.28|14842.28|10
1723917730000|2024-08-17 18:02:10|14922.31|14842.31|14921.13|14841.13|14922.96|14842.96|14921.13|14841.13|10
1723917740000|2024-08-17 18:02:20|14921.04|14841.04|14918.57|14838.57|14921.04|14841.04|14918.57|14838.57|10
1723917750000|2024-08-17 18:02:30|14918.56|14838.56|14918.75|14838.75|14918.75|14838.75|14918.14|14838.14|7
1723917760000|2024-08-17 18:02:40|14918.88|14838.88|14919.75|14839.75|14919.75|14839.75|14918.88|14838.88|10
1723917770000|2024-08-17 18:02:50|14919.95|14839.95|14919.54|14839.54|14920.06|14840.06|14919.54|14839.54|9
1723917780000|2024-08-17 18:03:00|14919.52|14839.52|14920.28|14840.28|14920.28|14840.28|14919.18|14839.18|10
1723917790000|2024-08-17 18:03:10|14920.52|14840.52|14921.66|14841.66|14921.66|14841.66|14920.52|14840.52|10
1723917800000|2024-08-17 18:03:20|14921.6|14841.6|14921.75|14841.75|14921.76|14841.76|14921.48|14841.48|8
1723917810000|2024-08-17 18:03:30|14921.76|14841.76|14922.02|14842.02|14922.02|14842.02|14921.37|14841.37|9
1723917820000|2024-08-17 18:03:40|14922.06|14842.06|14922.16|14842.16|14922.32|14842.32|14921.6|14841.6|10
1723917830000|2024-08-17 18:03:50|14922.69|14842.69|14921.59|14841.59|14922.69|14842.69|14921.59|14841.59|10
1723917840000|2024-08-17 18:04:00|14921.54|14841.54|14921.83|14841.83|14921.83|14841.83|14920.67|14840.67|10
1723917850000|2024-08-17 18:04:10|14922.36|14842.36|14922.62|14842.62|14922.64|14842.64|14921.76|14841.76|9
1723917860000|2024-08-17 18:04:20|14922.66|14842.66|14923.49|14843.49|14923.55|14843.55|14922.66|14842.66|9
1723917870000|2024-08-17 18:04:30|14923.51|14843.51|14920.98|14840.98|14923.82|14843.82|14920.85|14840.85|9
1723917880000|2024-08-17 18:04:40|14920.94|14840.94|14922.09|14842.09|14922.13|14842.13|14920.92|14840.92|10
1723917890000|2024-08-17 18:04:50|14922.13|14842.13|14921.86|14841.86|14922.13|14842.13|14921.86|14841.86|10
1723917900000|2024-08-17 18:05:00|14922.03|14842.03|14922.12|14842.12|14922.23|14842.23|14921.92|14841.92|9
1723917910000|2024-08-17 18:05:10|14922.52|14842.52|14924.23|14844.23|14924.23|14844.23|14922.52|14842.52|9
1723917920000|2024-08-17 18:05:20|14924.33|14844.33|14919.87|14839.87|14924.33|14844.33|14919.87|14839.87|10
1723917930000|2024-08-17 18:05:30|14919.86|14839.86|14920.78|14840.78|14920.78|14840.78|14919.75|14839.75|7
1723917940000|2024-08-17 18:05:40|14920.56|14840.56|14920.04|14840.04|14920.65|14840.65|14919.9|14839.9|9
1723917950000|2024-08-17 18:05:50|14919.87|14839.87|14919.87|14839.87|14919.87|14839.87|14919.67|14839.67|9
1723917960000|2024-08-17 18:06:00|14919.78|14839.78|14919.88|14839.88|14919.88|14839.88|14919.78|14839.78|5
1723917970000|2024-08-17 18:06:10|14918.95|14838.95|14917.17|14837.17|14918.95|14838.95|14917.17|14837.17|8
1723917980000|2024-08-17 18:06:20|14916.83|14836.83|14915.26|14835.26|14916.83|14836.83|14915.26|14835.26|10
1723917990000|2024-08-17 18:06:30|14915.14|14835.14|14915.83|14835.83|14916.64|14836.64|14915.14|14835.14|10
1723918000000|2024-08-17 18:06:40|14915.75|14835.75|14915.69|14835.69|14915.75|14835.75|14915.49|14835.49|9
1723918010000|2024-08-17 18:06:50|14918.02|14838.02|14918.6|14838.6|14918.89|14838.89|14918.02|14838.02|10
1723918020000|2024-08-17 18:07:00|14918.81|14838.81|14918.41|14838.41|14918.81|14838.81|14918.41|14838.41|9
1723918030000|2024-08-17 18:07:10|14918.43|14838.43|14914.62|14834.62|14918.53|14838.53|14914.62|14834.62|10
1723918040000|2024-08-17 18:07:20|14914.2|14834.2|14913.86|14833.86|14914.26|14834.26|14913.86|14833.86|10
1723918050000|2024-08-17 18:07:30|14913.9|14833.9|14912.94|14832.94|14913.95|14833.95|14912.9|14832.9|10
1723918060000|2024-08-17 18:07:40|14912.88|14832.88|14911.39|14831.39|14912.88|14832.88|14911.28|14831.28|9
1723918070000|2024-08-17 18:07:50|14911.55|14831.55|14912.73|14832.73|14912.73|14832.73|14911.33|14831.33|10
1723918080000|2024-08-17 18:08:00|14912.76|14832.76|14910.1|14830.1|14912.76|14832.76|14910.1|14830.1|9
1723918090000|2024-08-17 18:08:10|14909.84|14829.84|14909.16|14829.16|14909.84|14829.84|14909.16|14829.16|10
1723918100000|2024-08-17 18:08:20|14908.93|14828.93|14906.65|14826.65|14908.97|14828.97|14906.65|14826.65|10
1723918110000|2024-08-17 18:08:30|14906.53|14826.53|14905.13|14825.13|14906.53|14826.53|14905.13|14825.13|10
1723918120000|2024-08-17 18:08:40|14905.23|14825.23|14905.54|14825.54|14905.54|14825.54|14905.19|14825.19|9
1723918130000|2024-08-17 18:08:50|14905.09|14825.09|14904.44|14824.44|14905.09|14825.09|14904.44|14824.44|10
1723918140000|2024-08-17 18:09:00|14904.37|14824.37|14908.21|14828.21|14908.22|14828.22|14904.37|14824.37|9
1723918150000|2024-08-17 18:09:10|14908.2|14828.2|14908.52|14828.52|14908.83|14828.83|14908.19|14828.19|9
1723918160000|2024-08-17 18:09:20|14908.39|14828.39|14908.1|14828.1|14908.39|14828.39|14908.02|14828.02|9
1723918170000|2024-08-17 18:09:30|14908.26|14828.26|14908.2|14828.2|14908.45|14828.45|14908.19|14828.19|10
1723918180000|2024-08-17 18:09:40|14908.34|14828.34|14907.27|14827.27|14908.75|14828.75|14906.64|14826.64|10
1723918190000|2024-08-17 18:09:50|14907.08|14827.08|14908.05|14828.05|14908.05|14828.05|14907.08|14827.08|9
1723918200000|2024-08-17 18:10:00|14908.09|14828.09|14908.5|14828.5|14908.5|14828.5|14908.09|14828.09|10
1723918210000|2024-08-17 18:10:10|14908.47|14828.47|14909.61|14829.61|14909.96|14829.96|14908.47|14828.47|9
1723918220000|2024-08-17 18:10:20|14909.68|14829.68|14909.9|14829.9|14909.95|14829.95|14909.04|14829.04|9
1723918230000|2024-08-17 18:10:30|14909.96|14829.96|14910.25|14830.25|14910.31|14830.31|14909.96|14829.96|8
1723918240000|2024-08-17 18:10:40|14910.24|14830.24|14909.47|14829.47|14910.24|14830.24|14909.47|14829.47|10
1723918250000|2024-08-17 18:10:50|14909.32|14829.32|14910.3|14830.3|14910.3|14830.3|14909.32|14829.32|9
1723918260000|2024-08-17 18:11:00|14910.45|14830.45|14910.49|14830.49|14911|14831|14910.34|14830.34|10
1723918270000|2024-08-17 18:11:10|14910.5|14830.5|14910.01|14830.01|14910.52|14830.52|14910.01|14830.01|9
1723918280000|2024-08-17 18:11:20|14910.1|14830.1|14910.86|14830.86|14910.86|14830.86|14910.1|14830.1|10
1723918290000|2024-08-17 18:11:30|14910.9|14830.9|14912.56|14832.56|14912.56|14832.56|14910.9|14830.9|9
1723918300000|2024-08-17 18:11:40|14912.74|14832.74|14912.99|14832.99|14912.99|14832.99|14912.74|14832.74|8
1723918310000|2024-08-17 18:11:50|14913.18|14833.18|14913.39|14833.39|14913.49|14833.49|14913.07|14833.07|7
1723918320000|2024-08-17 18:12:00|14913.46|14833.46|14913.33|14833.33|14913.46|14833.46|14913.33|14833.33|6
1723918330000|2024-08-17 18:12:10|14913.37|14833.37|14913.9|14833.9|14913.9|14833.9|14913.37|14833.37|7
1723918340000|2024-08-17 18:12:20|14913.82|14833.82|14914.98|14834.98|14914.98|14834.98|14913.7|14833.7|10
1723918350000|2024-08-17 18:12:30|14914.99|14834.99|14916.65|14836.65|14917.59|14837.59|14914.99|14834.99|10
1723918360000|2024-08-17 18:12:40|14916.16|14836.16|14915.36|14835.36|14916.16|14836.16|14915.35|14835.35|10
1723918370000|2024-08-17 18:12:50|14914.94|14834.94|14916.43|14836.43|14916.43|14836.43|14914.71|14834.71|8
1723918380000|2024-08-17 18:13:00|14916.54|14836.54|14917.77|14837.77|14917.88|14837.88|14916.54|14836.54|10
1723918390000|2024-08-17 18:13:10|14917.72|14837.72|14917.82|14837.82|14917.82|14837.82|14917.63|14837.63|6
1723918400000|2024-08-17 18:13:20|14917.83|14837.83|14918.01|14838.01|14918.01|14838.01|14917.77|14837.77|7
1723918410000|2024-08-17 18:13:30|14918.05|14838.05|14921.22|14841.22|14921.23|14841.23|14918.05|14838.05|10
1723918420000|2024-08-17 18:13:40|14921.48|14841.48|14921.61|14841.61|14921.83|14841.83|14921.48|14841.48|8
1723918430000|2024-08-17 18:13:50|14922.83|14842.83|14923.16|14843.16|14923.22|14843.22|14922.82|14842.82|9
1723918440000|2024-08-17 18:14:00|14923.13|14843.13|14923.61|14843.61|14923.61|14843.61|14923.12|14843.12|10
1723918450000|2024-08-17 18:14:10|14923.59|14843.59|14924.14|14844.14|14924.14|14844.14|14923.43|14843.43|9
1723918460000|2024-08-17 18:14:20|14924.18|14844.18|14925.87|14845.87|14925.88|14845.88|14924.18|14844.18|10
1723918470000|2024-08-17 18:14:30|14925.88|14845.88|14928.34|14848.34|14928.35|14848.35|14925.86|14845.86|10
1723918480000|2024-08-17 18:14:40|14928.36|14848.36|14929.06|14849.06|14929.15|14849.15|14928.36|14848.36|8
1723918490000|2024-08-17 18:14:50|14929.07|14849.07|14929.88|14849.88|14929.88|14849.88|14929.06|14849.06|8
1723918500000|2024-08-17 18:15:00|14929.9|14849.9|14930.33|14850.33|14930.35|14850.35|14929.84|14849.84|10
1723918510000|2024-08-17 18:15:10|14930.35|14850.35|14929.9|14849.9|14930.36|14850.36|14929.9|14849.9|8
1723918520000|2024-08-17 18:15:20|14929.89|14849.89|14929.53|14849.53|14929.89|14849.89|14929.53|14849.53|4
1723918530000|2024-08-17 18:15:30|14929.43|14849.43|14929.13|14849.13|14929.66|14849.66|14928.85|14848.85|9
1723918540000|2024-08-17 18:15:40|14929.07|14849.07|14928.46|14848.46|14929.07|14849.07|14928.46|14848.46|10
1723918550000|2024-08-17 18:15:50|14928.45|14848.45|14928.45|14848.45|14928.74|14848.74|14928.44|14848.44|8
1723918560000|2024-08-17 18:16:00|14928.51|14848.51|14928.05|14848.05|14928.51|14848.51|14928.04|14848.04|8
1723918570000|2024-08-17 18:16:10|14927.9|14847.9|14928.93|14848.93|14929.09|14849.09|14927.9|14847.9|10
1723918580000|2024-08-17 18:16:20|14928.98|14848.98|14929.02|14849.02|14929.04|14849.04|14928.98|14848.98|6
1723918590000|2024-08-17 18:16:30|14928.99|14848.99|14931.04|14851.04|14931.04|14851.04|14928.92|14848.92|6
1723918600000|2024-08-17 18:16:40|14931.05|14851.05|14930.96|14850.96|14931.16|14851.16|14930.93|14850.93|9
1723918610000|2024-08-17 18:16:50|14930.01|14850.01|14928.93|14848.93|14930.01|14850.01|14928.92|14848.92|8
1723918620000|2024-08-17 18:17:00|14928.92|14848.92|14929.86|14849.86|14930.22|14850.22|14928.75|14848.75|10
1723918630000|2024-08-17 18:17:10|14929.44|14849.44|14929.01|14849.01|14929.44|14849.44|14928.91|14848.91|10
1723918640000|2024-08-17 18:17:20|14928.81|14848.81|14927.46|14847.46|14928.81|14848.81|14927.46|14847.46|9
1723918650000|2024-08-17 18:17:30|14927.28|14847.28|14925.51|14845.51|14927.28|14847.28|14925.5|14845.5|9
1723918660000|2024-08-17 18:17:40|14925|14845|14926.38|14846.38|14926.38|14846.38|14925|14845|10
1723918670000|2024-08-17 18:17:50|14926.48|14846.48|14926.99|14846.99|14926.99|14846.99|14926.01|14846.01|10
1723918680000|2024-08-17 18:18:00|14927.31|14847.31|14928.55|14848.55|14928.56|14848.56|14927.31|14847.31|10
1723918690000|2024-08-17 18:18:10|14928.56|14848.56|14929.27|14849.27|14929.27|14849.27|14928.54|14848.54|8
1723918700000|2024-08-17 18:18:20|14929.76|14849.76|14930.35|14850.35|14930.35|14850.35|14929.7|14849.7|5
1723918710000|2024-08-17 18:18:30|14930.45|14850.45|14928.82|14848.82|14930.57|14850.57|14928.82|14848.82|9
1723918720000|2024-08-17 18:18:40|14928.8|14848.8|14929.49|14849.49|14929.5|14849.5|14928.72|14848.72|10
1723918730000|2024-08-17 18:18:50|14930.38|14850.38|14931.47|14851.47|14931.47|14851.47|14930.38|14850.38|8
1723918740000|2024-08-17 18:19:00|14931.3|14851.3|14932.02|14852.02|14932.02|14852.02|14931.24|14851.24|9
1723918750000|2024-08-17 18:19:10|14932.57|14852.57|14933.23|14853.23|14933.23|14853.23|14932.5|14852.5|9
1723918760000|2024-08-17 18:19:20|14933.2|14853.2|14933.26|14853.26|14933.34|14853.34|14933.2|14853.2|8
1723918770000|2024-08-17 18:19:30|14933.07|14853.07|14934.94|14854.94|14934.94|14854.94|14933.06|14853.06|7
1723918780000|2024-08-17 18:19:40|14935.04|14855.04|14936.74|14856.74|14936.74|14856.74|14935.01|14855.01|9
1723918790000|2024-08-17 18:19:50|14936.78|14856.78|14936.73|14856.73|14937.1|14857.1|14936.66|14856.66|10
1723918800000|2024-08-17 18:20:00|14936.89|14856.89|14937.57|14857.57|14937.74|14857.74|14936.89|14856.89|8
1723918810000|2024-08-17 18:20:10|14938.04|14858.04|14938.11|14858.11|14938.11|14858.11|14937.66|14857.66|8
1723918820000|2024-08-17 18:20:20|14938.08|14858.08|14937.16|14857.16|14938.15|14858.15|14937.16|14857.16|6
1723918830000|2024-08-17 18:20:30|14937.26|14857.26|14937.68|14857.68|14937.68|14857.68|14937.23|14857.23|10
1723918840000|2024-08-17 18:20:40|14937.77|14857.77|14937.22|14857.22|14938.51|14858.51|14937.22|14857.22|9
1723918850000|2024-08-17 18:20:50|14937.1|14857.1|14933.13|14853.13|14937.1|14857.1|14933.13|14853.13|10
1723918860000|2024-08-17 18:21:00|14933.12|14853.12|14930.43|14850.43|14933.12|14853.12|14930.43|14850.43|10
1723918870000|2024-08-17 18:21:10|14930.17|14850.17|14929.65|14849.65|14930.17|14850.17|14929.54|14849.54|9
1723918880000|2024-08-17 18:21:20|14929.71|14849.71|14928.77|14848.77|14929.77|14849.77|14928.77|14848.77|10
1723918890000|2024-08-17 18:21:30|14928.72|14848.72|14927.58|14847.58|14928.77|14848.77|14927.58|14847.58|8
1723918900000|2024-08-17 18:21:40|14927.59|14847.59|14927.48|14847.48|14927.99|14847.99|14927.48|14847.48|10
1723918910000|2024-08-17 18:21:50|14926.87|14846.87|14928.56|14848.56|14928.56|14848.56|14926.87|14846.87|10
1723918920000|2024-08-17 18:22:00|14928.61|14848.61|14928.53|14848.53|14928.75|14848.75|14928.48|14848.48|8
1723918930000|2024-08-17 18:22:10|14928.69|14848.69|14928.98|14848.98|14929.5|14849.5|14928.69|14848.69|10
1723918940000|2024-08-17 18:22:20|14928.8|14848.8|14927.67|14847.67|14929|14849|14927.67|14847.67|9
1723918950000|2024-08-17 18:22:30|14927.65|14847.65|14925.79|14845.79|14927.65|14847.65|14925.79|14845.79|8
1723918960000|2024-08-17 18:22:40|14925.72|14845.72|14926.07|14846.07|14926.2|14846.2|14925.35|14845.35|9
1723918970000|2024-08-17 18:22:50|14926.06|14846.06|14926.26|14846.26|14926.34|14846.34|14926|14846|6
1723918980000|2024-08-17 18:23:00|14926.24|14846.24|14926.01|14846.01|14926.29|14846.29|14925.88|14845.88|10
1723918990000|2024-08-17 18:23:10|14926.07|14846.07|14925.94|14845.94|14926.07|14846.07|14925.81|14845.81|10
1723919000000|2024-08-17 18:23:20|14926.07|14846.07|14927.17|14847.17|14927.17|14847.17|14925.97|14845.97|8
1723919010000|2024-08-17 18:23:30|14927.55|14847.55|14928.15|14848.15|14928.15|14848.15|14927.23|14847.23|10
1723919020000|2024-08-17 18:23:40|14928.2|14848.2|14927.78|14847.78|14928.26|14848.26|14927.78|14847.78|9
1723919030000|2024-08-17 18:23:50|14927.73|14847.73|14927.64|14847.64|14927.76|14847.76|14927.62|14847.62|9
1723919040000|2024-08-17 18:24:00|14927.63|14847.63|14928.37|14848.37|14928.37|14848.37|14927.63|14847.63|6
1723919050000|2024-08-17 18:24:10|14928.38|14848.38|14927.87|14847.87|14928.38|14848.38|14927.81|14847.81|8
1723919060000|2024-08-17 18:24:20|14927.64|14847.64|14924.55|14844.55|14927.64|14847.64|14924.55|14844.55|10
1723919070000|2024-08-17 18:24:30|14924.43|14844.43|14923.03|14843.03|14924.5|14844.5|14922.92|14842.92|9
1723919080000|2024-08-17 18:24:40|14923.05|14843.05|14921.31|14841.31|14923.05|14843.05|14921.31|14841.31|8
1723919090000|2024-08-17 18:24:50|14921.38|14841.38|14919.86|14839.86|14921.58|14841.58|14919.85|14839.85|10
1723919100000|2024-08-17 18:25:00|14920.06|14840.06|14919.04|14839.04|14920.08|14840.08|14919.04|14839.04|9
1723919110000|2024-08-17 18:25:10|14918.7|14838.7|14917.63|14837.63|14918.7|14838.7|14917.53|14837.53|10
1723919120000|2024-08-17 18:25:20|14917.65|14837.65|14918.25|14838.25|14918.25|14838.25|14917.65|14837.65|10
1723919130000|2024-08-17 18:25:30|14918.1|14838.1|14914.68|14834.68|14918.1|14838.1|14914.68|14834.68|10
1723919140000|2024-08-17 18:25:40|14914.43|14834.43|14914.34|14834.34|14914.43|14834.43|14914.23|14834.23|8
1723919150000|2024-08-17 18:25:50|14914.97|14834.97|14914.99|14834.99|14915.14|14835.14|14914.94|14834.94|9
1723919160000|2024-08-17 18:26:00|14915.07|14835.07|14915.61|14835.61|14915.62|14835.62|14915.07|14835.07|10
1723919170000|2024-08-17 18:26:10|14915.74|14835.74|14914.48|14834.48|14915.84|14835.84|14914.48|14834.48|10
1723919180000|2024-08-17 18:26:20|14914.44|14834.44|14914.53|14834.53|14914.53|14834.53|14914.37|14834.37|9
1723919190000|2024-08-17 18:26:30|14914.57|14834.57|14915.28|14835.28|14915.31|14835.31|14914.57|14834.57|10
1723919200000|2024-08-17 18:26:40|14915.22|14835.22|14915.8|14835.8|14915.89|14835.89|14915.22|14835.22|9
1723919210000|2024-08-17 18:26:50|14916.22|14836.22|14917.27|14837.27|14917.41|14837.41|14916.22|14836.22|10
1723919220000|2024-08-17 18:27:00|14917.3|14837.3|14917.6|14837.6|14917.6|14837.6|14917.3|14837.3|10
1723919230000|2024-08-17 18:27:10|14917.69|14837.69|14918.25|14838.25|14918.25|14838.25|14917.69|14837.69|10
1723919240000|2024-08-17 18:27:20|14918.08|14838.08|14918.03|14838.03|14918.2|14838.2|14917.95|14837.95|10
1723919250000|2024-08-17 18:27:30|14918.19|14838.19|14918.79|14838.79|14918.85|14838.85|14918.19|14838.19|10
1723919260000|2024-08-17 18:27:40|14918.89|14838.89|14920.25|14840.25|14920.25|14840.25|14918.89|14838.89|10
1723919270000|2024-08-17 18:27:50|14920.34|14840.34|14920.11|14840.11|14920.34|14840.34|14920.1|14840.1|6
1723919280000|2024-08-17 18:28:00|14920.16|14840.16|14919.35|14839.35|14920.16|14840.16|14918.97|14838.97|9
1723919290000|2024-08-17 18:28:10|14919.09|14839.09|14918.58|14838.58|14919.35|14839.35|14918.58|14838.58|9
1723919300000|2024-08-17 18:28:20|14918.75|14838.75|14918.76|14838.76|14918.76|14838.76|14918|14838|10
1723919310000|2024-08-17 18:28:30|14918.92|14838.92|14919.79|14839.79|14919.79|14839.79|14918.87|14838.87|10
1723919320000|2024-08-17 18:28:40|14920.01|14840.01|14919.57|14839.57|14920.36|14840.36|14919.57|14839.57|10
1723919330000|2024-08-17 18:28:50|14919.6|14839.6|14920.11|14840.11|14920.11|14840.11|14919.56|14839.56|7
1723919340000|2024-08-17 18:29:00|14919.98|14839.98|14919.71|14839.71|14920.05|14840.05|14919.71|14839.71|10
1723919350000|2024-08-17 18:29:10|14919.56|14839.56|14918.5|14838.5|14919.7|14839.7|14918.5|14838.5|10
1723919360000|2024-08-17 18:29:20|14918.35|14838.35|14918.17|14838.17|14918.83|14838.83|14918.17|14838.17|10
1723919370000|2024-08-17 18:29:30|14918.28|14838.28|14918.01|14838.01|14918.59|14838.59|14918|14838|10
1723919380000|2024-08-17 18:29:40|14918.07|14838.07|14918.21|14838.21|14918.21|14838.21|14917.88|14837.88|9
1723919390000|2024-08-17 18:29:50|14917.94|14837.94|14917.92|14837.92|14918.14|14838.14|14917.8|14837.8|9
1723919400000|2024-08-17 18:30:00|14917.94|14837.94|14919.76|14839.76|14919.81|14839.81|14917.89|14837.89|9
1723919410000|2024-08-17 18:30:10|14919.81|14839.81|14921.49|14841.49|14921.49|14841.49|14919.81|14839.81|10
1723919420000|2024-08-17 18:30:20|14922.11|14842.11|14922.44|14842.44|14922.78|14842.78|14922.11|14842.11|10
1723919430000|2024-08-17 18:30:30|14922.4|14842.4|14922.5|14842.5|14922.91|14842.91|14922.38|14842.38|9
1723919440000|2024-08-17 18:30:40|14922.05|14842.05|14919.57|14839.57|14922.05|14842.05|14919.57|14839.57|10
1723919450000|2024-08-17 18:30:50|14919.47|14839.47|14921.2|14841.2|14921.29|14841.29|14919.3|14839.3|10
1723919460000|2024-08-17 18:31:00|14921.08|14841.08|14919.96|14839.96|14921.15|14841.15|14919.96|14839.96|10
1723919470000|2024-08-17 18:31:10|14919.99|14839.99|14919.15|14839.15|14919.99|14839.99|14919.15|14839.15|9
1723919480000|2024-08-17 18:31:20|14919.12|14839.12|14918.21|14838.21|14919.12|14839.12|14918.2|14838.2|10
1723919490000|2024-08-17 18:31:30|14918.23|14838.23|14918.16|14838.16|14918.24|14838.24|14918.09|14838.09|7
1723919500000|2024-08-17 18:31:40|14917.88|14837.88|14917.52|14837.52|14918.07|14838.07|14917.52|14837.52|9
1723919510000|2024-08-17 18:31:50|14917.39|14837.39|14919.43|14839.43|14919.43|14839.43|14917.39|14837.39|10
1723919520000|2024-08-17 18:32:00|14919.44|14839.44|14919.25|14839.25|14919.44|14839.44|14919.25|14839.25|7
1723919530000|2024-08-17 18:32:10|14918.94|14838.94|14919.37|14839.37|14919.87|14839.87|14918.94|14838.94|8
1723919540000|2024-08-17 18:32:20|14919.52|14839.52|14917.26|14837.26|14919.76|14839.76|14917.26|14837.26|10
1723919550000|2024-08-17 18:32:30|14917.27|14837.27|14916.92|14836.92|14917.27|14837.27|14916.92|14836.92|9
1723919560000|2024-08-17 18:32:40|14916.29|14836.29|14915.35|14835.35|14916.29|14836.29|14915.23|14835.23|9
1723919570000|2024-08-17 18:32:50|14915.49|14835.49|14915.38|14835.38|14915.61|14835.61|14914.94|14834.94|9
1723919580000|2024-08-17 18:33:00|14915.37|14835.37|14915.96|14835.96|14916.31|14836.31|14915.37|14835.37|10
1723919590000|2024-08-17 18:33:10|14915.93|14835.93|14916.07|14836.07|14916.07|14836.07|14915.46|14835.46|10
1723919600000|2024-08-17 18:33:20|14916.12|14836.12|14915.93|14835.93|14916.12|14836.12|14915.61|14835.61|8
1723919610000|2024-08-17 18:33:30|14915.92|14835.92|14915.59|14835.59|14915.93|14835.93|14915.59|14835.59|9
1723919620000|2024-08-17 18:33:40|14915.64|14835.64|14916.07|14836.07|14916.07|14836.07|14915.38|14835.38|10
1723919630000|2024-08-17 18:33:50|14916.19|14836.19|14914.93|14834.93|14916.2|14836.2|14914.93|14834.93|9
1723919640000|2024-08-17 18:34:00|14914.87|14834.87|14915.11|14835.11|14915.11|14835.11|14914.87|14834.87|7
1723919650000|2024-08-17 18:34:10|14915.12|14835.12|14917.08|14837.08|14917.08|14837.08|14914.95|14834.95|10
1723919660000|2024-08-17 18:34:20|14917.13|14837.13|14918.46|14838.46|14918.52|14838.52|14917.13|14837.13|10
1723919670000|2024-08-17 18:34:30|14918.54|14838.54|14918.13|14838.13|14918.56|14838.56|14917.88|14837.88|8
1723919680000|2024-08-17 18:34:40|14918.15|14838.15|14918.03|14838.03|14918.15|14838.15|14917.63|14837.63|9
1723919690000|2024-08-17 18:34:50|14918.07|14838.07|14919.35|14839.35|14919.35|14839.35|14917.41|14837.41|10
1723919700000|2024-08-17 18:35:00|14919.38|14839.38|14919.72|14839.72|14919.72|14839.72|14919.16|14839.16|9
1723919710000|2024-08-17 18:35:10|14919.79|14839.79|14920.83|14840.83|14920.83|14840.83|14919.79|14839.79|10
1723919720000|2024-08-17 18:35:20|14921.85|14841.85|14922.63|14842.63|14922.63|14842.63|14921.85|14841.85|10
1723919730000|2024-08-17 18:35:30|14923.32|14843.32|14923.62|14843.62|14923.8|14843.8|14923.32|14843.32|9
1723919740000|2024-08-17 18:35:40|14923.49|14843.49|14922.89|14842.89|14923.49|14843.49|14922.89|14842.89|10
1723919750000|2024-08-17 18:35:50|14922.87|14842.87|14923.09|14843.09|14923.09|14843.09|14922.85|14842.85|9
1723919760000|2024-08-17 18:36:00|14922.91|14842.91|14922.02|14842.02|14922.91|14842.91|14921.82|14841.82|10
1723919770000|2024-08-17 18:36:10|14922.04|14842.04|14921.55|14841.55|14922.07|14842.07|14921.38|14841.38|8
1723919780000|2024-08-17 18:36:20|14921.57|14841.57|14920.71|14840.71|14921.57|14841.57|14920.71|14840.71|10
1723919790000|2024-08-17 18:36:30|14921.04|14841.04|14920.46|14840.46|14921.04|14841.04|14920.46|14840.46|10
1723919800000|2024-08-17 18:36:40|14920.54|14840.54|14920.43|14840.43|14920.85|14840.85|14920.31|14840.31|9
1723919810000|2024-08-17 18:36:50|14920.46|14840.46|14920.4|14840.4|14920.48|14840.48|14920.24|14840.24|9
1723919820000|2024-08-17 18:37:00|14920.44|14840.44|14920.64|14840.64|14920.8|14840.8|14920.44|14840.44|9
1723919830000|2024-08-17 18:37:10|14920.57|14840.57|14920.61|14840.61|14920.76|14840.76|14920.47|14840.47|9
1723919840000|2024-08-17 18:37:20|14920.43|14840.43|14920.54|14840.54|14920.73|14840.73|14920.43|14840.43|10
1723919850000|2024-08-17 18:37:30|14920.55|14840.55|14919.79|14839.79|14920.62|14840.62|14919.79|14839.79|10
1723919860000|2024-08-17 18:37:40|14919.21|14839.21|14917.88|14837.88|14919.47|14839.47|14917.69|14837.69|10
1723919870000|2024-08-17 18:37:50|14917.79|14837.79|14914.95|14834.95|14917.79|14837.79|14914.93|14834.93|9
1723919880000|2024-08-17 18:38:00|14914.92|14834.92|14915.06|14835.06|14915.14|14835.14|14914.92|14834.92|8
1723919890000|2024-08-17 18:38:10|14915.08|14835.08|14914.45|14834.45|14915.08|14835.08|14914.29|14834.29|10
1723919900000|2024-08-17 18:38:20|14914.21|14834.21|14914.36|14834.36|14914.36|14834.36|14914.06|14834.06|10
1723919910000|2024-08-17 18:38:30|14914.44|14834.44|14914.02|14834.02|14914.44|14834.44|14914.02|14834.02|10
1723919920000|2024-08-17 18:38:40|14914.11|14834.11|14915.37|14835.37|14915.37|14835.37|14913.9|14833.9|10
1723919930000|2024-08-17 18:38:50|14915.29|14835.29|14915.82|14835.82|14915.83|14835.83|14915.22|14835.22|10
1723919940000|2024-08-17 18:39:00|14916|14836|14915.7|14835.7|14916.2|14836.2|14915.7|14835.7|9
1723919950000|2024-08-17 18:39:10|14915.86|14835.86|14917.45|14837.45|14917.45|14837.45|14915.86|14835.86|10
1723919960000|2024-08-17 18:39:20|14917.44|14837.44|14916.28|14836.28|14917.44|14837.44|14916.28|14836.28|10
1723919970000|2024-08-17 18:39:30|14916.38|14836.38|14916.79|14836.79|14917.05|14837.05|14916.38|14836.38|9
1723919980000|2024-08-17 18:39:40|14916.81|14836.81|14917.98|14837.98|14917.98|14837.98|14916.81|14836.81|10
1723919990000|2024-08-17 18:39:50|14918.11|14838.11|14918.23|14838.23|14918.24|14838.24|14918.09|14838.09|9
1723920000000|2024-08-17 18:40:00|14918.21|14838.21|14918.42|14838.42|14918.42|14838.42|14918.21|14838.21|5
1723920010000|2024-08-17 18:40:10|14918.4|14838.4|14918.77|14838.77|14918.77|14838.77|14918.39|14838.39|10
1723920020000|2024-08-17 18:40:20|14918.78|14838.78|14917.81|14837.81|14918.78|14838.78|14917.81|14837.81|9
1723920030000|2024-08-17 18:40:30|14917.71|14837.71|14916.35|14836.35|14917.71|14837.71|14916.35|14836.35|10
1723920040000|2024-08-17 18:40:40|14915.91|14835.91|14914.34|14834.34|14915.91|14835.91|14914.34|14834.34|8
1723920050000|2024-08-17 18:40:50|14914.32|14834.32|14914.2|14834.2|14914.32|14834.32|14914.02|14834.02|10
1723920060000|2024-08-17 18:41:00|14913.9|14833.9|14911.97|14831.97|14913.9|14833.9|14911.97|14831.97|10
1723920070000|2024-08-17 18:41:10|14911.9|14831.9|14910.27|14830.27|14911.9|14831.9|14910.27|14830.27|9
1723920080000|2024-08-17 18:41:20|14910.44|14830.44|14910.65|14830.65|14910.8|14830.8|14910.43|14830.43|9
1723920090000|2024-08-17 18:41:30|14910.64|14830.64|14909.78|14829.78|14910.64|14830.64|14909.76|14829.76|9
1723920100000|2024-08-17 18:41:40|14909.64|14829.64|14909.63|14829.63|14909.75|14829.75|14909.28|14829.28|10
1723920110000|2024-08-17 18:41:50|14909.51|14829.51|14909.48|14829.48|14909.51|14829.51|14909.16|14829.16|9
1723920120000|2024-08-17 18:42:00|14909.39|14829.39|14908.93|14828.93|14909.47|14829.47|14908.66|14828.66|10
1723920130000|2024-08-17 18:42:10|14908.86|14828.86|14909.29|14829.29|14909.29|14829.29|14908.65|14828.65|9
1723920140000|2024-08-17 18:42:20|14909.28|14829.28|14909.94|14829.94|14910.19|14830.19|14908.78|14828.78|10
1723920150000|2024-08-17 18:42:30|14910.17|14830.17|14910.45|14830.45|14910.55|14830.55|14910.17|14830.17|9
1723920160000|2024-08-17 18:42:40|14910.7|14830.7|14908.96|14828.96|14910.7|14830.7|14908.87|14828.87|9
1723920170000|2024-08-17 18:42:50|14909.03|14829.03|14908.19|14828.19|14909.03|14829.03|14908.07|14828.07|10
1723920180000|2024-08-17 18:43:00|14907.75|14827.75|14907.04|14827.04|14907.75|14827.75|14906.93|14826.93|9
1723920190000|2024-08-17 18:43:10|14906.88|14826.88|14904.81|14824.81|14906.88|14826.88|14904.81|14824.81|10
1723920200000|2024-08-17 18:43:20|14904.72|14824.72|14904.11|14824.11|14904.73|14824.73|14904.11|14824.11|8
1723920210000|2024-08-17 18:43:30|14904.06|14824.06|14904.13|14824.13|14904.26|14824.26|14904.06|14824.06|8
1723920220000|2024-08-17 18:43:40|14904.29|14824.29|14902.15|14822.15|14904.29|14824.29|14900.75|14820.75|10
1723920230000|2024-08-17 18:43:50|14902.35|14822.35|14902.82|14822.82|14902.98|14822.98|14902.31|14822.31|10
1723920240000|2024-08-17 18:44:00|14903.08|14823.08|14902.99|14822.99|14903.19|14823.19|14902.93|14822.93|10
1723920250000|2024-08-17 18:44:10|14902.94|14822.94|14902.81|14822.81|14903.17|14823.17|14902.78|14822.78|10
1723920260000|2024-08-17 18:44:20|14902.94|14822.94|14902.5|14822.5|14902.94|14822.94|14902.21|14822.21|10
1723920270000|2024-08-17 18:44:30|14902.48|14822.48|14903.22|14823.22|14903.22|14823.22|14902.48|14822.48|10
1723920280000|2024-08-17 18:44:40|14903.29|14823.29|14903.47|14823.47|14903.58|14823.58|14902.8|14822.8|8
1723920290000|2024-08-17 18:44:50|14903.19|14823.19|14902.52|14822.52|14903.19|14823.19|14901.72|14821.72|10
1723920300000|2024-08-17 18:45:00|14902.71|14822.71|14900.91|14820.91|14902.77|14822.77|14900.8|14820.8|10
1723920310000|2024-08-17 18:45:10|14901.04|14821.04|14900.34|14820.34|14901.23|14821.23|14900.34|14820.34|9
1723920320000|2024-08-17 18:45:20|14900.43|14820.43|14900.35|14820.35|14900.53|14820.53|14900.27|14820.27|10
1723920330000|2024-08-17 18:45:30|14900.39|14820.39|14901.03|14821.03|14901.16|14821.16|14900.39|14820.39|9
1723920340000|2024-08-17 18:45:40|14901.2|14821.2|14902.4|14822.4|14902.4|14822.4|14901.18|14821.18|10
1723920350000|2024-08-17 18:45:50|14902.56|14822.56|14904.29|14824.29|14904.94|14824.94|14902.56|14822.56|10
1723920360000|2024-08-17 18:46:00|14904.05|14824.05|14905.11|14825.11|14905.11|14825.11|14904.05|14824.05|10
1723920370000|2024-08-17 18:46:10|14905.22|14825.22|14907.65|14827.65|14907.65|14827.65|14905.22|14825.22|10
1723920380000|2024-08-17 18:46:20|14907.67|14827.67|14907.94|14827.94|14908.09|14828.09|14907.67|14827.67|9
1723920390000|2024-08-17 18:46:30|14907.86|14827.86|14908.87|14828.87|14909.04|14829.04|14907.36|14827.36|10
1723920400000|2024-08-17 18:46:40|14907.91|14827.91|14908.17|14828.17|14908.17|14828.17|14906.63|14826.63|10
1723920410000|2024-08-17 18:46:50|14907.95|14827.95|14908.55|14828.55|14908.57|14828.57|14907.95|14827.95|10
1723920420000|2024-08-17 18:47:00|14908.56|14828.56|14908.57|14828.57|14908.68|14828.68|14908.33|14828.33|8
1723920430000|2024-08-17 18:47:10|14908.75|14828.75|14909.13|14829.13|14909.4|14829.4|14908.75|14828.75|9
1723920440000|2024-08-17 18:47:20|14909.1|14829.1|14908.85|14828.85|14909.1|14829.1|14908.85|14828.85|6
1723920450000|2024-08-17 18:47:30|14908.82|14828.82|14910.05|14830.05|14910.05|14830.05|14908.82|14828.82|9
1723920460000|2024-08-17 18:47:40|14910.15|14830.15|14912.49|14832.49|14912.49|14832.49|14910.15|14830.15|9
1723920470000|2024-08-17 18:47:50|14912.34|14832.34|14911.59|14831.59|14912.44|14832.44|14911.46|14831.46|10
1723920480000|2024-08-17 18:48:00|14911.78|14831.78|14912.2|14832.2|14912.2|14832.2|14911.78|14831.78|8
1723920490000|2024-08-17 18:48:10|14911.98|14831.98|14912.23|14832.23|14912.28|14832.28|14911.89|14831.89|10
1723920500000|2024-08-17 18:48:20|14912.24|14832.24|14911.96|14831.96|14912.43|14832.43|14911.96|14831.96|10
1723920510000|2024-08-17 18:48:30|14911.83|14831.83|14911.99|14831.99|14911.99|14831.99|14911.59|14831.59|10
1723920520000|2024-08-17 18:48:40|14912.01|14832.01|14911.3|14831.3|14912.45|14832.45|14911.28|14831.28|10
1723920530000|2024-08-17 18:48:50|14911.41|14831.41|14911.61|14831.61|14913.3|14833.3|14910.37|14830.37|10
1723920540000|2024-08-17 18:49:00|14911.29|14831.29|14911.58|14831.58|14911.89|14831.89|14911.29|14831.29|9
1723920550000|2024-08-17 18:49:10|14911.49|14831.49|14909.56|14829.56|14911.49|14831.49|14909.56|14829.56|9
1723920560000|2024-08-17 18:49:20|14910.49|14830.49|14909.66|14829.66|14911.74|14831.74|14909.66|14829.66|10
1723920570000|2024-08-17 18:49:30|14909.64|14829.64|14908.73|14828.73|14909.74|14829.74|14908.73|14828.73|10
1723920580000|2024-08-17 18:49:40|14908.67|14828.67|14909.67|14829.67|14909.83|14829.83|14908.67|14828.67|10
1723920590000|2024-08-17 18:49:50|14909.59|14829.59|14909.25|14829.25|14909.95|14829.95|14909.25|14829.25|10
1723920600000|2024-08-17 18:50:00|14909.51|14829.51|14908.51|14828.51|14909.55|14829.55|14907.42|14827.42|10
1723920610000|2024-08-17 18:50:10|14908.7|14828.7|14911.31|14831.31|14911.31|14831.31|14908.7|14828.7|10
1723920620000|2024-08-17 18:50:20|14911.37|14831.37|14912.37|14832.37|14912.41|14832.41|14911.37|14831.37|10
1723920630000|2024-08-17 18:50:30|14912.36|14832.36|14915|14835|14915|14835|14912.36|14832.36|9
1723920640000|2024-08-17 18:50:40|14915.06|14835.06|14916.04|14836.04|14916.04|14836.04|14915.01|14835.01|9
1723920650000|2024-08-17 18:50:50|14916.07|14836.07|14917.2|14837.2|14917.2|14837.2|14916.07|14836.07|10
1723920660000|2024-08-17 18:51:00|14917.29|14837.29|14917.21|14837.21|14917.61|14837.61|14917.21|14837.21|9
1723920670000|2024-08-17 18:51:10|14917.31|14837.31|14917.37|14837.37|14917.54|14837.54|14917.18|14837.18|9
1723920680000|2024-08-17 18:51:20|14917.42|14837.42|14918.84|14838.84|14918.84|14838.84|14917.42|14837.42|10
1723920690000|2024-08-17 18:51:30|14919.03|14839.03|14920.01|14840.01|14920.27|14840.27|14919.03|14839.03|10
1723920700000|2024-08-17 18:51:40|14919.84|14839.84|14918.13|14838.13|14919.84|14839.84|14917.74|14837.74|10
1723920710000|2024-08-17 18:51:50|14918.15|14838.15|14917.79|14837.79|14918.17|14838.17|14917.79|14837.79|10
1723920720000|2024-08-17 18:52:00|14917.84|14837.84|14917.84|14837.84|14917.84|14837.84|14917.16|14837.16|9
1723920730000|2024-08-17 18:52:10|14917.85|14837.85|14918.12|14838.12|14918.38|14838.38|14917.85|14837.85|10
1723920740000|2024-08-17 18:52:20|14918.04|14838.04|14919.62|14839.62|14919.62|14839.62|14918.02|14838.02|10
1723920750000|2024-08-17 18:52:30|14919.69|14839.69|14919.62|14839.62|14919.79|14839.79|14919.5|14839.5|10
1723920760000|2024-08-17 18:52:40|14919.51|14839.51|14919.29|14839.29|14919.51|14839.51|14919.29|14839.29|10
1723920770000|2024-08-17 18:52:50|14919.39|14839.39|14919.02|14839.02|14919.39|14839.39|14918.96|14838.96|8
1723920780000|2024-08-17 18:53:00|14918.29|14838.29|14916.59|14836.59|14918.29|14838.29|14916.59|14836.59|9
1723920790000|2024-08-17 18:53:10|14916.56|14836.56|14915.56|14835.56|14916.56|14836.56|14915.56|14835.56|10
1723920800000|2024-08-17 18:53:20|14915.8|14835.8|14915.87|14835.87|14915.92|14835.92|14915.3|14835.3|10
1723920810000|2024-08-17 18:53:30|14916.56|14836.56|14918.7|14838.7|14918.7|14838.7|14916.46|14836.46|10
1723920820000|2024-08-17 18:53:40|14919|14839|14919.82|14839.82|14920.38|14840.38|14919|14839|10
1723920830000|2024-08-17 18:53:50|14919.83|14839.83|14919.76|14839.76|14919.83|14839.83|14919.53|14839.53|9
1723920840000|2024-08-17 18:54:00|14919.66|14839.66|14920.35|14840.35|14920.59|14840.59|14919.66|14839.66|10
1723920850000|2024-08-17 18:54:10|14920.36|14840.36|14918.94|14838.94|14920.36|14840.36|14918.94|14838.94|10
1723920860000|2024-08-17 18:54:20|14918.65|14838.65|14918.72|14838.72|14918.97|14838.97|14918.65|14838.65|9
1723920870000|2024-08-17 18:54:30|14919.11|14839.11|14918.95|14838.95|14919.22|14839.22|14918.75|14838.75|10
1723920880000|2024-08-17 18:54:40|14919.07|14839.07|14919.85|14839.85|14919.86|14839.86|14919.07|14839.07|10
1723920890000|2024-08-17 18:54:50|14919.86|14839.86|14920.22|14840.22|14920.22|14840.22|14919.86|14839.86|7
1723920900000|2024-08-17 18:55:00|14920.55|14840.55|14922.72|14842.72|14922.72|14842.72|14920.55|14840.55|10
1723920910000|2024-08-17 18:55:10|14923.24|14843.24|14923.91|14843.91|14923.91|14843.91|14922.99|14842.99|10
1723920920000|2024-08-17 18:55:20|14923.95|14843.95|14924.28|14844.28|14924.4|14844.4|14923.95|14843.95|10
1723920930000|2024-08-17 18:55:30|14924.2|14844.2|14924.1|14844.1|14924.36|14844.36|14924.07|14844.07|10
1723920940000|2024-08-17 18:55:40|14924.07|14844.07|14923|14843|14924.1|14844.1|14923|14843|7
1723920950000|2024-08-17 18:55:50|14922.6|14842.6|14921.55|14841.55|14922.6|14842.6|14921.47|14841.47|10
1723920960000|2024-08-17 18:56:00|14921.54|14841.54|14921.51|14841.51|14921.79|14841.79|14921.25|14841.25|10
1723920970000|2024-08-17 18:56:10|14921.49|14841.49|14921.73|14841.73|14921.73|14841.73|14921.28|14841.28|9
1723920980000|2024-08-17 18:56:20|14921.74|14841.74|14922.26|14842.26|14922.33|14842.33|14921.74|14841.74|10
1723920990000|2024-08-17 18:56:30|14922.23|14842.23|14922.51|14842.51|14922.51|14842.51|14922.21|14842.21|9
1723921000000|2024-08-17 18:56:40|14922.52|14842.52|14921.68|14841.68|14922.53|14842.53|14921.68|14841.68|9
1723921010000|2024-08-17 18:56:50|14921.85|14841.85|14921.41|14841.41|14921.85|14841.85|14921.33|14841.33|7
1723921020000|2024-08-17 18:57:00|14921.16|14841.16|14921.42|14841.42|14921.5|14841.5|14921.01|14841.01|7
1723921030000|2024-08-17 18:57:10|14921.24|14841.24|14921.86|14841.86|14922.05|14842.05|14921.19|14841.19|8
1723921040000|2024-08-17 18:57:20|14921.7|14841.7|14921.38|14841.38|14921.79|14841.79|14921.38|14841.38|10
1723921050000|2024-08-17 18:57:30|14921.33|14841.33|14921.56|14841.56|14921.57|14841.57|14921.33|14841.33|8
1723921060000|2024-08-17 18:57:40|14921.6|14841.6|14921.46|14841.46|14921.75|14841.75|14921.46|14841.46|6
1723921070000|2024-08-17 18:57:50|14921.32|14841.32|14921.3|14841.3|14921.32|14841.32|14921.13|14841.13|10
1723921080000|2024-08-17 18:58:00|14921.35|14841.35|14921.08|14841.08|14922.49|14842.49|14921.08|14841.08|10
1723921090000|2024-08-17 18:58:10|14921.04|14841.04|14921.23|14841.23|14921.23|14841.23|14920.82|14840.82|7
1723921100000|2024-08-17 18:58:20|14921.21|14841.21|14921.59|14841.59|14922.01|14842.01|14921.21|14841.21|9
1723921110000|2024-08-17 18:58:30|14921.6|14841.6|14922.53|14842.53|14922.53|14842.53|14921.6|14841.6|8
1723921120000|2024-08-17 18:58:40|14922.93|14842.93|14922.77|14842.77|14923.43|14843.43|14922.77|14842.77|9
1723921130000|2024-08-17 18:58:50|14922.87|14842.87|14922.63|14842.63|14922.91|14842.91|14922.24|14842.24|10
1723921140000|2024-08-17 18:59:00|14922.71|14842.71|14923.39|14843.39|14923.55|14843.55|14922.71|14842.71|9
1723921150000|2024-08-17 18:59:10|14923.44|14843.44|14923.2|14843.2|14923.44|14843.44|14923.2|14843.2|10
1723921160000|2024-08-17 18:59:20|14923.31|14843.31|14922.72|14842.72|14923.31|14843.31|14922.72|14842.72|9
1723921170000|2024-08-17 18:59:30|14922.52|14842.52|14921.35|14841.35|14922.52|14842.52|14921.35|14841.35|10
1723921180000|2024-08-17 18:59:40|14921.07|14841.07|14920.9|14840.9|14921.07|14841.07|14920.89|14840.89|9
1723921190000|2024-08-17 18:59:50|14921.19|14841.19|14921.69|14841.69|14921.69|14841.69|14921.19|14841.19|9
1723921200000|2024-08-17 19:00:00|14921.58|14841.58|14922.31|14842.31|14922.31|14842.31|14921.5|14841.5|9
1723921210000|2024-08-17 19:00:10|14922.49|14842.49|14922.18|14842.18|14922.71|14842.71|14922.13|14842.13|10
1723921220000|2024-08-17 19:00:20|14922.02|14842.02|14921.42|14841.42|14922.02|14842.02|14921.42|14841.42|10
1723921230000|2024-08-17 19:00:30|14921.43|14841.43|14920.81|14840.81|14921.43|14841.43|14920.14|14840.14|10
1723921240000|2024-08-17 19:00:40|14921.23|14841.23|14919.64|14839.64|14921.23|14841.23|14919.64|14839.64|10
1723921250000|2024-08-17 19:00:50|14918.04|14838.04|14916.55|14836.55|14918.04|14838.04|14916.55|14836.55|10
1723921260000|2024-08-17 19:01:00|14916.41|14836.41|14915.65|14835.65|14917.48|14837.48|14915.65|14835.65|10
1723921270000|2024-08-17 19:01:10|14915.36|14835.36|14913.67|14833.67|14915.36|14835.36|14913.67|14833.67|10
1723921280000|2024-08-17 19:01:20|14913.37|14833.37|14915.14|14835.14|14915.14|14835.14|14913.1|14833.1|10
1723921290000|2024-08-17 19:01:30|14915.93|14835.93|14917.63|14837.63|14917.63|14837.63|14915.93|14835.93|10
1723921300000|2024-08-17 19:01:40|14917.89|14837.89|14918.31|14838.31|14918.41|14838.41|14917.89|14837.89|9
1723921310000|2024-08-17 19:01:50|14918.3|14838.3|14918.17|14838.17|14918.3|14838.3|14917.84|14837.84|9
1723921320000|2024-08-17 19:02:00|14918.28|14838.28|14920.01|14840.01|14920.01|14840.01|14918.28|14838.28|10
1723921330000|2024-08-17 19:02:10|14920.6|14840.6|14923.29|14843.29|14923.29|14843.29|14920.6|14840.6|10
1723921340000|2024-08-17 19:02:20|14923.14|14843.14|14923.02|14843.02|14923.14|14843.14|14922.42|14842.42|8
1723921350000|2024-08-17 19:02:30|14923.12|14843.12|14922.71|14842.71|14923.18|14843.18|14922.7|14842.7|8
1723921360000|2024-08-17 19:02:40|14922.67|14842.67|14920.66|14840.66|14922.67|14842.67|14920.66|14840.66|10
1723921370000|2024-08-17 19:02:50|14920.64|14840.64|14919.64|14839.64|14920.64|14840.64|14919.64|14839.64|9
1723921380000|2024-08-17 19:03:00|14920.11|14840.11|14921.45|14841.45|14921.45|14841.45|14920.11|14840.11|10
1723921390000|2024-08-17 19:03:10|14921.58|14841.58|14923.72|14843.72|14923.72|14843.72|14921.25|14841.25|10
1723921400000|2024-08-17 19:03:20|14924.07|14844.07|14927.92|14847.92|14928.04|14848.04|14924.07|14844.07|10
1723921410000|2024-08-17 19:03:30|14927.94|14847.94|14927.89|14847.89|14929.14|14849.14|14927.89|14847.89|10
1723921420000|2024-08-17 19:03:40|14927.76|14847.76|14925.44|14845.44|14927.76|14847.76|14925.44|14845.44|10
1723921430000|2024-08-17 19:03:50|14925.57|14845.57|14925.96|14845.96|14925.96|14845.96|14925.57|14845.57|7
1723921440000|2024-08-17 19:04:00|14925.95|14845.95|14925.92|14845.92|14926.13|14846.13|14925.63|14845.63|8
1723921450000|2024-08-17 19:04:10|14926.38|14846.38|14926.52|14846.52|14926.6|14846.6|14926.25|14846.25|8
1723921460000|2024-08-17 19:04:20|14926.47|14846.47|14925.86|14845.86|14926.47|14846.47|14925.65|14845.65|10
1723921470000|2024-08-17 19:04:30|14925.81|14845.81|14926.83|14846.83|14926.83|14846.83|14925.8|14845.8|8
1723921480000|2024-08-17 19:04:40|14926.8|14846.8|14927.57|14847.57|14927.57|14847.57|14926.8|14846.8|10
1723921490000|2024-08-17 19:04:50|14927.93|14847.93|14929.31|14849.31|14929.31|14849.31|14927.77|14847.77|10
1723921500000|2024-08-17 19:05:00|14929.53|14849.53|14931.18|14851.18|14931.18|14851.18|14929.53|14849.53|10
1723921510000|2024-08-17 19:05:10|14930.87|14850.87|14930.61|14850.61|14930.87|14850.87|14930.54|14850.54|9
1723921520000|2024-08-17 19:05:20|14930.58|14850.58|14930.45|14850.45|14930.74|14850.74|14930.37|14850.37|10
1723921530000|2024-08-17 19:05:30|14930.44|14850.44|14930.36|14850.36|14930.53|14850.53|14930.13|14850.13|9
1723921540000|2024-08-17 19:05:40|14930.39|14850.39|14928.42|14848.42|14930.39|14850.39|14928.42|14848.42|10
1723921550000|2024-08-17 19:05:50|14928.08|14848.08|14927.33|14847.33|14928.08|14848.08|14927.33|14847.33|10
1723921560000|2024-08-17 19:06:00|14927.24|14847.24|14927.48|14847.48|14927.48|14847.48|14926.46|14846.46|10
1723921570000|2024-08-17 19:06:10|14926.89|14846.89|14927.84|14847.84|14927.9|14847.9|14926.89|14846.89|10
1723921580000|2024-08-17 19:06:20|14927.86|14847.86|14928.63|14848.63|14928.63|14848.63|14927.86|14847.86|10
1723921590000|2024-08-17 19:06:30|14928.69|14848.69|14928.79|14848.79|14928.82|14848.82|14928.36|14848.36|10
1723921600000|2024-08-17 19:06:40|14928.33|14848.33|14928|14848|14928.33|14848.33|14927.76|14847.76|10
1723921610000|2024-08-17 19:06:50|14928.01|14848.01|14928.02|14848.02|14928.02|14848.02|14927.94|14847.94|8
1723921620000|2024-08-17 19:07:00|14928.04|14848.04|14928.87|14848.87|14928.87|14848.87|14928.04|14848.04|10
1723921630000|2024-08-17 19:07:10|14928.93|14848.93|14929.6|14849.6|14929.6|14849.6|14928.93|14848.93|9
1723921640000|2024-08-17 19:07:20|14929.58|14849.58|14931.66|14851.66|14931.66|14851.66|14929.58|14849.58|10
1723921650000|2024-08-17 19:07:30|14931.71|14851.71|14933.56|14853.56|14933.56|14853.56|14931.67|14851.67|10
1723921660000|2024-08-17 19:07:40|14933.64|14853.64|14935.64|14855.64|14935.64|14855.64|14933.64|14853.64|8
1723921670000|2024-08-17 19:07:50|14935.69|14855.69|14935.45|14855.45|14935.93|14855.93|14935.45|14855.45|8
1723921680000|2024-08-17 19:08:00|14935.39|14855.39|14935.62|14855.62|14935.98|14855.98|14935.39|14855.39|10
1723921690000|2024-08-17 19:08:10|14936.03|14856.03|14935.37|14855.37|14936.24|14856.24|14935.1|14855.1|10
1723921700000|2024-08-17 19:08:20|14935.39|14855.39|14935.38|14855.38|14935.62|14855.62|14935.11|14855.11|8
1723921710000|2024-08-17 19:08:30|14935.26|14855.26|14934.64|14854.64|14935.37|14855.37|14934.64|14854.64|10
1723921720000|2024-08-17 19:08:40|14934.68|14854.68|14935.81|14855.81|14935.81|14855.81|14933.93|14853.93|10
1723921730000|2024-08-17 19:08:50|14935.89|14855.89|14935.26|14855.26|14935.89|14855.89|14935.26|14855.26|10
1723921740000|2024-08-17 19:09:00|14935.25|14855.25|14935.4|14855.4|14935.4|14855.4|14935.03|14855.03|8
1723921750000|2024-08-17 19:09:10|14935.59|14855.59|14934.9|14854.9|14935.59|14855.59|14934.85|14854.85|8
1723921760000|2024-08-17 19:09:20|14934.89|14854.89|14934.39|14854.39|14934.9|14854.9|14934.39|14854.39|9
1723921770000|2024-08-17 19:09:30|14934.31|14854.31|14933.06|14853.06|14934.31|14854.31|14933.06|14853.06|10
1723921780000|2024-08-17 19:09:40|14933.05|14853.05|14933.06|14853.06|14933.49|14853.49|14933.05|14853.05|5
1723921790000|2024-08-17 19:09:50|14933.03|14853.03|14933.13|14853.13|14933.13|14853.13|14933.03|14853.03|5
1723921800000|2024-08-17 19:10:00|14932.87|14852.87|14930.95|14850.95|14932.87|14852.87|14930.95|14850.95|9
1723921810000|2024-08-17 19:10:10|14930.77|14850.77|14930.02|14850.02|14930.77|14850.77|14930|14850|10
1723921820000|2024-08-17 19:10:20|14930.12|14850.12|14930.21|14850.21|14930.44|14850.44|14929.93|14849.93|9
1723921830000|2024-08-17 19:10:30|14930.14|14850.14|14929.6|14849.6|14930.14|14850.14|14929.6|14849.6|9
1723921840000|2024-08-17 19:10:40|14929.62|14849.62|14927.56|14847.56|14929.62|14849.62|14927.26|14847.26|8
1723921850000|2024-08-17 19:10:50|14927.55|14847.55|14928.33|14848.33|14928.33|14848.33|14927.46|14847.46|10
1723921860000|2024-08-17 19:11:00|14928.48|14848.48|14928.76|14848.76|14928.76|14848.76|14928.36|14848.36|10
1723921870000|2024-08-17 19:11:10|14928.82|14848.82|14928.71|14848.71|14928.86|14848.86|14928.59|14848.59|9
1723921880000|2024-08-17 19:11:20|14928.74|14848.74|14929.65|14849.65|14929.65|14849.65|14928.72|14848.72|9
1723921890000|2024-08-17 19:11:30|14929.71|14849.71|14930.24|14850.24|14930.24|14850.24|14929.69|14849.69|9
1723921900000|2024-08-17 19:11:40|14930.31|14850.31|14931.38|14851.38|14931.38|14851.38|14930.13|14850.13|10
1723921910000|2024-08-17 19:11:50|14931.39|14851.39|14931.66|14851.66|14931.69|14851.69|14931.26|14851.26|9
1723921920000|2024-08-17 19:12:00|14931.67|14851.67|14932.87|14852.87|14932.87|14852.87|14931.67|14851.67|7
1723921930000|2024-08-17 19:12:10|14932.89|14852.89|14932.8|14852.8|14932.92|14852.92|14932.79|14852.79|9
1723921940000|2024-08-17 19:12:20|14932.59|14852.59|14931.82|14851.82|14932.61|14852.61|14931.78|14851.78|9
1723921950000|2024-08-17 19:12:30|14931.83|14851.83|14931.94|14851.94|14932.04|14852.04|14931.83|14851.83|8
1723921960000|2024-08-17 19:12:40|14931.8|14851.8|14931.46|14851.46|14931.8|14851.8|14931.46|14851.46|6
1723921970000|2024-08-17 19:12:50|14931.43|14851.43|14930.95|14850.95|14931.43|14851.43|14930.95|14850.95|9
1723921980000|2024-08-17 19:13:00|14930.66|14850.66|14931.19|14851.19|14931.19|14851.19|14930.3|14850.3|9
1723921990000|2024-08-17 19:13:10|14931.2|14851.2|14931.5|14851.5|14931.54|14851.54|14931.18|14851.18|9
1723922000000|2024-08-17 19:13:20|14931.48|14851.48|14931.86|14851.86|14931.92|14851.92|14931.43|14851.43|9
1723922010000|2024-08-17 19:13:30|14931.83|14851.83|14932.17|14852.17|14932.17|14852.17|14931.81|14851.81|7
1723922020000|2024-08-17 19:13:40|14932.13|14852.13|14932.64|14852.64|14932.64|14852.64|14932.13|14852.13|6
1723922030000|2024-08-17 19:13:50|14932.36|14852.36|14931.95|14851.95|14932.36|14852.36|14931.85|14851.85|9
1723922040000|2024-08-17 19:14:00|14931.8|14851.8|14931.49|14851.49|14931.8|14851.8|14931.39|14851.39|8
1723922050000|2024-08-17 19:14:10|14931.44|14851.44|14931.31|14851.31|14931.55|14851.55|14931.31|14851.31|8
1723922060000|2024-08-17 19:14:20|14931.23|14851.23|14931.28|14851.28|14931.29|14851.29|14931.17|14851.17|9
1723922070000|2024-08-17 19:14:30|14931.48|14851.48|14931.73|14851.73|14931.73|14851.73|14931.48|14851.48|8
1723922080000|2024-08-17 19:14:40|14932.32|14852.32|14932.54|14852.54|14932.66|14852.66|14932.3|14852.3|8
1723922090000|2024-08-17 19:14:50|14932.64|14852.64|14932.63|14852.63|14932.73|14852.73|14932.57|14852.57|10
1723922100000|2024-08-17 19:15:00|14932.65|14852.65|14932.97|14852.97|14933.1|14853.1|14932.65|14852.65|7
1723922110000|2024-08-17 19:15:10|14932.93|14852.93|14932.98|14852.98|14933.08|14853.08|14932.66|14852.66|9
1723922120000|2024-08-17 19:15:20|14932.96|14852.96|14932.58|14852.58|14932.96|14852.96|14932.29|14852.29|8
1723922130000|2024-08-17 19:15:30|14932.87|14852.87|14933.96|14853.96|14933.97|14853.97|14932.87|14852.87|8
1723922140000|2024-08-17 19:15:40|14934.07|14854.07|14935.4|14855.4|14935.4|14855.4|14934.07|14854.07|10
1723922150000|2024-08-17 19:15:50|14935.38|14855.38|14934.65|14854.65|14935.57|14855.57|14934.65|14854.65|7
1723922160000|2024-08-17 19:16:00|14934.54|14854.54|14934.97|14854.97|14934.98|14854.98|14934.54|14854.54|8
1723922170000|2024-08-17 19:16:10|14935.04|14855.04|14934.04|14854.04|14935.04|14855.04|14934.04|14854.04|9
1723922180000|2024-08-17 19:16:20|14933.98|14853.98|14933.42|14853.42|14933.98|14853.98|14933.42|14853.42|9
1723922190000|2024-08-17 19:16:30|14933.38|14853.38|14933.07|14853.07|14933.49|14853.49|14933.07|14853.07|10
1723922200000|2024-08-17 19:16:40|14933.08|14853.08|14932.91|14852.91|14933.08|14853.08|14932.8|14852.8|8
1723922210000|2024-08-17 19:16:50|14932.87|14852.87|14931.5|14851.5|14932.87|14852.87|14931.5|14851.5|9
1723922220000|2024-08-17 19:17:00|14931.34|14851.34|14929.21|14849.21|14931.34|14851.34|14929.21|14849.21|9
1723922230000|2024-08-17 19:17:10|14929.17|14849.17|14928.6|14848.6|14929.17|14849.17|14928.6|14848.6|8
1723922240000|2024-08-17 19:17:20|14928.58|14848.58|14929.24|14849.24|14929.24|14849.24|14928.53|14848.53|7
1723922250000|2024-08-17 19:17:30|14929.4|14849.4|14928.17|14848.17|14929.46|14849.46|14928.16|14848.16|9
1723922260000|2024-08-17 19:17:40|14928.08|14848.08|14930.82|14850.82|14930.82|14850.82|14928.08|14848.08|10
1723922270000|2024-08-17 19:17:50|14930.75|14850.75|14931.77|14851.77|14931.77|14851.77|14930.75|14850.75|9
1723922280000|2024-08-17 19:18:00|14931.79|14851.79|14932.76|14852.76|14932.76|14852.76|14931.79|14851.79|8
1723922290000|2024-08-17 19:18:10|14932.62|14852.62|14932.15|14852.15|14932.71|14852.71|14932.11|14852.11|9
1723922300000|2024-08-17 19:18:20|14933.11|14853.11|14935.08|14855.08|14935.08|14855.08|14933.11|14853.11|9
1723922310000|2024-08-17 19:18:30|14935.35|14855.35|14935.04|14855.04|14935.43|14855.43|14934.98|14854.98|7
1723922320000|2024-08-17 19:18:40|14935.24|14855.24|14935.77|14855.77|14935.8|14855.8|14935.24|14855.24|10
1723922330000|2024-08-17 19:18:50|14936.28|14856.28|14937.48|14857.48|14937.48|14857.48|14936.23|14856.23|9
1723922340000|2024-08-17 19:19:00|14937.62|14857.62|14937.54|14857.54|14937.69|14857.69|14937.48|14857.48|8
1723922350000|2024-08-17 19:19:10|14937.51|14857.51|14936.29|14856.29|14937.56|14857.56|14935.64|14855.64|10
1723922360000|2024-08-17 19:19:20|14936.34|14856.34|14936.44|14856.44|14936.44|14856.44|14936.29|14856.29|8
1723922370000|2024-08-17 19:19:30|14937.4|14857.4|14937.61|14857.61|14937.71|14857.71|14937.4|14857.4|9
1723922380000|2024-08-17 19:19:40|14937.47|14857.47|14938.58|14858.58|14938.58|14858.58|14937.47|14857.47|10
1723922390000|2024-08-17 19:19:50|14938.6|14858.6|14938.2|14858.2|14938.65|14858.65|14938.19|14858.19|7
1723922400000|2024-08-17 19:20:00|14938.27|14858.27|14939.1|14859.1|14939.12|14859.12|14938.25|14858.25|10
1723922410000|2024-08-17 19:20:10|14938.89|14858.89|14940.57|14860.57|14940.57|14860.57|14938.89|14858.89|8
1723922420000|2024-08-17 19:20:20|14940.7|14860.7|14940.66|14860.66|14940.7|14860.7|14940.2|14860.2|10
1723922430000|2024-08-17 19:20:30|14940.64|14860.64|14942.32|14862.32|14942.55|14862.55|14940.64|14860.64|9
1723922440000|2024-08-17 19:20:40|14941.96|14861.96|14941.46|14861.46|14941.96|14861.96|14941.46|14861.46|10
1723922450000|2024-08-17 19:20:50|14941.67|14861.67|14941.43|14861.43|14941.67|14861.67|14941.01|14861.01|10
1723922460000|2024-08-17 19:21:00|14941.45|14861.45|14940.56|14860.56|14941.45|14861.45|14940.56|14860.56|9
1723922470000|2024-08-17 19:21:10|14940.49|14860.49|14941.25|14861.25|14941.25|14861.25|14940.43|14860.43|8
1723922480000|2024-08-17 19:21:20|14941.45|14861.45|14939.38|14859.38|14941.52|14861.52|14939.21|14859.21|9
1723922490000|2024-08-17 19:21:30|14939.71|14859.71|14940.83|14860.83|14940.83|14860.83|14939.71|14859.71|7
1723922500000|2024-08-17 19:21:40|14941.12|14861.12|14941.73|14861.73|14941.94|14861.94|14941.12|14861.12|10
1723922510000|2024-08-17 19:21:50|14941.84|14861.84|14941.97|14861.97|14941.98|14861.98|14941.84|14861.84|7
1723922520000|2024-08-17 19:22:00|14942.15|14862.15|14945.01|14865.01|14945.01|14865.01|14942.15|14862.15|10
1723922530000|2024-08-17 19:22:10|14944.92|14864.92|14948.18|14868.18|14948.18|14868.18|14944.92|14864.92|10
1723922540000|2024-08-17 19:22:20|14947.71|14867.71|14947.74|14867.74|14947.84|14867.84|14947.34|14867.34|9
1723922550000|2024-08-17 19:22:30|14947.73|14867.73|14947.37|14867.37|14948.42|14868.42|14947.37|14867.37|10
1723922560000|2024-08-17 19:22:40|14947.1|14867.1|14949.54|14869.54|14949.54|14869.54|14947.03|14867.03|9
1723922570000|2024-08-17 19:22:50|14949.58|14869.58|14949.93|14869.93|14949.93|14869.93|14949.39|14869.39|9
1723922580000|2024-08-17 19:23:00|14949.97|14869.97|14950.32|14870.32|14950.78|14870.78|14949.97|14869.97|10
1723922590000|2024-08-17 19:23:10|14950.25|14870.25|14949.83|14869.83|14950.62|14870.62|14949.83|14869.83|9
1723922600000|2024-08-17 19:23:20|14949.68|14869.68|14949.07|14869.07|14949.71|14869.71|14949.07|14869.07|10
1723922610000|2024-08-17 19:23:30|14949.02|14869.02|14949.27|14869.27|14949.49|14869.49|14948.9|14868.9|10
1723922620000|2024-08-17 19:23:40|14949.33|14869.33|14950.3|14870.3|14950.31|14870.31|14949.33|14869.33|10
1723922630000|2024-08-17 19:23:50|14950.09|14870.09|14950.57|14870.57|14950.61|14870.61|14950.07|14870.07|10
1723922640000|2024-08-17 19:24:00|14950.58|14870.58|14950.89|14870.89|14950.89|14870.89|14950.58|14870.58|9
1723922650000|2024-08-17 19:24:10|14950.87|14870.87|14952.32|14872.32|14952.32|14872.32|14950.56|14870.56|7
1723922660000|2024-08-17 19:24:20|14952.43|14872.43|14952.88|14872.88|14953.5|14873.5|14952.43|14872.43|9
1723922670000|2024-08-17 19:24:30|14952.62|14872.62|14952.11|14872.11|14952.62|14872.62|14952.11|14872.11|7
1723922680000|2024-08-17 19:24:40|14952.02|14872.02|14951.95|14871.95|14952.02|14872.02|14951.75|14871.75|10
1723922690000|2024-08-17 19:24:50|14951.94|14871.94|14951.97|14871.97|14952.03|14872.03|14951.91|14871.91|8
1723922700000|2024-08-17 19:25:00|14952.06|14872.06|14951.62|14871.62|14952.06|14872.06|14951.62|14871.62|9
1723922710000|2024-08-17 19:25:10|14951.67|14871.67|14950.42|14870.42|14951.67|14871.67|14950.42|14870.42|8
1723922720000|2024-08-17 19:25:20|14950.1|14870.1|14950.12|14870.12|14950.12|14870.12|14949.9|14869.9|10
1723922730000|2024-08-17 19:25:30|14950.14|14870.14|14946.61|14866.61|14950.14|14870.14|14946.61|14866.61|8
1723922740000|2024-08-17 19:25:40|14946.48|14866.48|14944.6|14864.6|14946.48|14866.48|14944.6|14864.6|9
1723922750000|2024-08-17 19:25:50|14944.82|14864.82|14944.24|14864.24|14945.03|14865.03|14944.24|14864.24|10
1723922760000|2024-08-17 19:26:00|14944.16|14864.16|14944.22|14864.22|14944.22|14864.22|14943.98|14863.98|9
1723922770000|2024-08-17 19:26:10|14944.44|14864.44|14944.47|14864.47|14944.6|14864.6|14944.44|14864.44|8
1723922780000|2024-08-17 19:26:20|14944.42|14864.42|14943.89|14863.89|14944.65|14864.65|14943.89|14863.89|10
1723922790000|2024-08-17 19:26:30|14943.76|14863.76|14943.73|14863.73|14943.85|14863.85|14943.73|14863.73|6
1723922800000|2024-08-17 19:26:40|14943.61|14863.61|14943.46|14863.46|14943.61|14863.61|14943.13|14863.13|10
1723922810000|2024-08-17 19:26:50|14943.79|14863.79|14943.99|14863.99|14944.11|14864.11|14943.79|14863.79|10
1723922820000|2024-08-17 19:27:00|14943.97|14863.97|14942.92|14862.92|14944.17|14864.17|14942.72|14862.72|9
1723922830000|2024-08-17 19:27:10|14942.95|14862.95|14943.12|14863.12|14943.17|14863.17|14942.94|14862.94|8
1723922840000|2024-08-17 19:27:20|14942.98|14862.98|14942.18|14862.18|14942.98|14862.98|14941.98|14861.98|8
1723922850000|2024-08-17 19:27:30|14941.51|14861.51|14941.55|14861.55|14941.62|14861.62|14941.37|14861.37|8
1723922860000|2024-08-17 19:27:40|14941.72|14861.72|14938.9|14858.9|14941.72|14861.72|14938.9|14858.9|9
1723922870000|2024-08-17 19:27:50|14938.79|14858.79|14939.11|14859.11|14939.11|14859.11|14938.3|14858.3|9
1723922880000|2024-08-17 19:28:00|14939.28|14859.28|14938.27|14858.27|14939.28|14859.28|14938.27|14858.27|10
1723922890000|2024-08-17 19:28:10|14938.29|14858.29|14936.7|14856.7|14938.4|14858.4|14936.7|14856.7|7
1723922900000|2024-08-17 19:28:20|14936.4|14856.4|14935.53|14855.53|14936.42|14856.42|14935.53|14855.53|10
1723922910000|2024-08-17 19:28:30|14935.5|14855.5|14935.43|14855.43|14935.5|14855.5|14935.37|14855.37|9
1723922920000|2024-08-17 19:28:40|14935.51|14855.51|14938.27|14858.27|14938.27|14858.27|14935.51|14855.51|10
1723922930000|2024-08-17 19:28:50|14938.42|14858.42|14939.26|14859.26|14939.29|14859.29|14938.42|14858.42|10
1723922940000|2024-08-17 19:29:00|14939.3|14859.3|14939.13|14859.13|14939.5|14859.5|14939.11|14859.11|9
1723922950000|2024-08-17 19:29:10|14939.16|14859.16|14939.29|14859.29|14939.29|14859.29|14938.91|14858.91|9
1723922960000|2024-08-17 19:29:20|14939.26|14859.26|14939.17|14859.17|14939.32|14859.32|14939.08|14859.08|8
1723922970000|2024-08-17 19:29:30|14939.3|14859.3|14939.39|14859.39|14939.63|14859.63|14939.25|14859.25|10
1723922980000|2024-08-17 19:29:40|14939.4|14859.4|14940.18|14860.18|14940.18|14860.18|14939.4|14859.4|10
1723922990000|2024-08-17 19:29:50|14940.11|14860.11|14939.89|14859.89|14940.12|14860.12|14939.79|14859.79|9
1723923000000|2024-08-17 19:30:00|14939.98|14859.98|14941.79|14861.79|14941.79|14861.79|14939.98|14859.98|10
1723923010000|2024-08-17 19:30:10|14941.91|14861.91|14942.8|14862.8|14942.8|14862.8|14941.91|14861.91|10
1723923020000|2024-08-17 19:30:20|14942.88|14862.88|14941.67|14861.67|14942.91|14862.91|14941.24|14861.24|10
1723923030000|2024-08-17 19:30:30|14941.62|14861.62|14941.64|14861.64|14941.65|14861.65|14941.46|14861.46|9
1723923040000|2024-08-17 19:30:40|14941.65|14861.65|14942.12|14862.12|14942.12|14862.12|14941.65|14861.65|8
1723923050000|2024-08-17 19:30:50|14942.13|14862.13|14938.79|14858.79|14942.13|14862.13|14938.79|14858.79|6
1723923060000|2024-08-17 19:31:00|14938.88|14858.88|14937.24|14857.24|14938.88|14858.88|14937.24|14857.24|9
1723923070000|2024-08-17 19:31:10|14937.39|14857.39|14936.64|14856.64|14937.39|14857.39|14936.64|14856.64|6
1723923080000|2024-08-17 19:31:20|14936.44|14856.44|14934.24|14854.24|14936.44|14856.44|14934.24|14854.24|10
1723923090000|2024-08-17 19:31:30|14934.22|14854.22|14933.79|14853.79|14934.22|14854.22|14933.79|14853.79|10
1723923100000|2024-08-17 19:31:40|14934.21|14854.21|14934.68|14854.68|14934.68|14854.68|14933.08|14853.08|9
1723923110000|2024-08-17 19:31:50|14935.05|14855.05|14936.33|14856.33|14936.33|14856.33|14935.05|14855.05|10
1723923120000|2024-08-17 19:32:00|14936.49|14856.49|14935.69|14855.69|14937.18|14857.18|14935.69|14855.69|10
1723923130000|2024-08-17 19:32:10|14934.7|14854.7|14933.25|14853.25|14934.7|14854.7|14933.25|14853.25|10
1723923140000|2024-08-17 19:32:20|14933.14|14853.14|14934.49|14854.49|14934.49|14854.49|14932.97|14852.97|9
1723923150000|2024-08-17 19:32:30|14934.6|14854.6|14932.53|14852.53|14934.73|14854.73|14932.53|14852.53|10
1723923160000|2024-08-17 19:32:40|14932.43|14852.43|14931.1|14851.1|14932.43|14852.43|14931.08|14851.08|10
1723923170000|2024-08-17 19:32:50|14931.11|14851.11|14930.87|14850.87|14931.11|14851.11|14930.87|14850.87|10
1723923180000|2024-08-17 19:33:00|14930.89|14850.89|14931.11|14851.11|14931.11|14851.11|14930.89|14850.89|9
1723923190000|2024-08-17 19:33:10|14931.03|14851.03|14930.41|14850.41|14931.03|14851.03|14930.31|14850.31|8
1723923200000|2024-08-17 19:33:20|14930.39|14850.39|14931.97|14851.97|14931.97|14851.97|14930.2|14850.2|8
1723923210000|2024-08-17 19:33:30|14932.02|14852.02|14932.36|14852.36|14932.36|14852.36|14932.02|14852.02|9
1723923220000|2024-08-17 19:33:40|14932.18|14852.18|14932.33|14852.33|14932.33|14852.33|14932.07|14852.07|10
1723923230000|2024-08-17 19:33:50|14932.4|14852.4|14930.94|14850.94|14932.4|14852.4|14930.62|14850.62|9
1723923240000|2024-08-17 19:34:00|14930.81|14850.81|14930.06|14850.06|14930.81|14850.81|14929.91|14849.91|7
1723923250000|2024-08-17 19:34:10|14930.11|14850.11|14931.05|14851.05|14931.05|14851.05|14930.11|14850.11|9
1723923260000|2024-08-17 19:34:20|14931.51|14851.51|14932.64|14852.64|14932.64|14852.64|14931.51|14851.51|10
1723923270000|2024-08-17 19:34:30|14932.93|14852.93|14933.96|14853.96|14933.96|14853.96|14932.93|14852.93|10
1723923280000|2024-08-17 19:34:40|14934.02|14854.02|14934.55|14854.55|14934.55|14854.55|14934.02|14854.02|8
1723923290000|2024-08-17 19:34:50|14934.58|14854.58|14934.92|14854.92|14934.96|14854.96|14934.44|14854.44|8
1723923300000|2024-08-17 19:35:00|14934.74|14854.74|14935.95|14855.95|14935.95|14855.95|14934.74|14854.74|10
1723923310000|2024-08-17 19:35:10|14936.09|14856.09|14936.9|14856.9|14936.9|14856.9|14936.09|14856.09|9
1723923320000|2024-08-17 19:35:20|14936.89|14856.89|14935.25|14855.25|14936.89|14856.89|14935.25|14855.25|9
1723923330000|2024-08-17 19:35:30|14935.09|14855.09|14935.96|14855.96|14936.05|14856.05|14935.09|14855.09|10
1723923340000|2024-08-17 19:35:40|14935.49|14855.49|14933.65|14853.65|14935.49|14855.49|14933.65|14853.65|9
1723923350000|2024-08-17 19:35:50|14933.59|14853.59|14932.99|14852.99|14933.59|14853.59|14932.87|14852.87|10
1723923360000|2024-08-17 19:36:00|14933.04|14853.04|14934.08|14854.08|14934.08|14854.08|14932.98|14852.98|8
1723923370000|2024-08-17 19:36:10|14933.98|14853.98|14934.72|14854.72|14934.72|14854.72|14933.98|14853.98|9
1723923380000|2024-08-17 19:36:20|14934.83|14854.83|14935.01|14855.01|14935.01|14855.01|14934.81|14854.81|8
1723923390000|2024-08-17 19:36:30|14935.08|14855.08|14935|14855|14935.08|14855.08|14934.99|14854.99|9
1723923400000|2024-08-17 19:36:40|14934.91|14854.91|14934.57|14854.57|14934.91|14854.91|14934.03|14854.03|10
1723923410000|2024-08-17 19:36:50|14934.58|14854.58|14934.96|14854.96|14935.29|14855.29|14934.58|14854.58|9
1723923420000|2024-08-17 19:37:00|14934.89|14854.89|14936.23|14856.23|14936.23|14856.23|14934.89|14854.89|10
1723923430000|2024-08-17 19:37:10|14936.31|14856.31|14935.75|14855.75|14936.31|14856.31|14935.52|14855.52|10
1723923440000|2024-08-17 19:37:20|14935.77|14855.77|14935.2|14855.2|14935.77|14855.77|14935.2|14855.2|8
1723923450000|2024-08-17 19:37:30|14935.11|14855.11|14934.06|14854.06|14935.11|14855.11|14933.8|14853.8|10
1723923460000|2024-08-17 19:37:40|14934.05|14854.05|14933.42|14853.42|14934.05|14854.05|14933.32|14853.32|10
1723923470000|2024-08-17 19:37:50|14933.41|14853.41|14933.46|14853.46|14933.47|14853.47|14933.39|14853.39|9
1723923480000|2024-08-17 19:38:00|14932.96|14852.96|14933.64|14853.64|14933.64|14853.64|14932.96|14852.96|10
1723923490000|2024-08-17 19:38:10|14933.75|14853.75|14935.65|14855.65|14935.65|14855.65|14933.75|14853.75|10
1723923500000|2024-08-17 19:38:20|14935.73|14855.73|14936.79|14856.79|14937.06|14857.06|14935.73|14855.73|10
1723923510000|2024-08-17 19:38:30|14936.9|14856.9|14936.98|14856.98|14937|14857|14936.65|14856.65|10
1723923520000|2024-08-17 19:38:40|14937.01|14857.01|14936.47|14856.47|14937.01|14857.01|14936.3|14856.3|9
1723923530000|2024-08-17 19:38:50|14936.42|14856.42|14938.15|14858.15|14938.15|14858.15|14934.69|14854.69|9
1723923540000|2024-08-17 19:39:00|14938.09|14858.09|14937.99|14857.99|14938.39|14858.39|14937.99|14857.99|9
1723923550000|2024-08-17 19:39:10|14937.95|14857.95|14937.91|14857.91|14938.19|14858.19|14937.89|14857.89|9
1723923560000|2024-08-17 19:39:20|14937.92|14857.92|14937.72|14857.72|14937.94|14857.94|14937.68|14857.68|10
1723923570000|2024-08-17 19:39:30|14937.77|14857.77|14937.53|14857.53|14938.06|14858.06|14937.45|14857.45|10
1723923580000|2024-08-17 19:39:40|14937.68|14857.68|14939.48|14859.48|14939.64|14859.64|14937.51|14857.51|9
1723923590000|2024-08-17 19:39:50|14939.53|14859.53|14940.65|14860.65|14940.65|14860.65|14939.49|14859.49|10
1723923600000|2024-08-17 19:40:00|14940.69|14860.69|14940.64|14860.64|14940.86|14860.86|14940.63|14860.63|10
1723923610000|2024-08-17 19:40:10|14940.61|14860.61|14939.91|14859.91|14940.8|14860.8|14939.82|14859.82|10
1723923620000|2024-08-17 19:40:20|14939.8|14859.8|14940.28|14860.28|14940.28|14860.28|14939.7|14859.7|10
1723923630000|2024-08-17 19:40:30|14940.25|14860.25|14941.65|14861.65|14941.67|14861.67|14940.25|14860.25|9
1723923640000|2024-08-17 19:40:40|14941.55|14861.55|14940.42|14860.42|14941.69|14861.69|14940.34|14860.34|10
1723923650000|2024-08-17 19:40:50|14940.2|14860.2|14940.06|14860.06|14940.2|14860.2|14939.9|14859.9|9
1723923660000|2024-08-17 19:41:00|14939.92|14859.92|14939.64|14859.64|14939.92|14859.92|14939.45|14859.45|10
1723923670000|2024-08-17 19:41:10|14939.54|14859.54|14940.11|14860.11|14940.11|14860.11|14939.5|14859.5|9
1723923680000|2024-08-17 19:41:20|14939.96|14859.96|14940.91|14860.91|14940.91|14860.91|14939.9|14859.9|10
1723923690000|2024-08-17 19:41:30|14941.03|14861.03|14941.96|14861.96|14941.96|14861.96|14940.91|14860.91|10
1723923700000|2024-08-17 19:41:40|14942.1|14862.1|14942.81|14862.81|14942.81|14862.81|14941.95|14861.95|10
1723923710000|2024-08-17 19:41:50|14942.77|14862.77|14945.1|14865.1|14945.1|14865.1|14942.77|14862.77|9
1723923720000|2024-08-17 19:42:00|14945.23|14865.23|14945.51|14865.51|14945.51|14865.51|14945.14|14865.14|10
1723923730000|2024-08-17 19:42:10|14945.58|14865.58|14946.14|14866.14|14946.14|14866.14|14945.58|14865.58|9
1723923740000|2024-08-17 19:42:20|14946.15|14866.15|14946.93|14866.93|14946.93|14866.93|14946.15|14866.15|10
1723923750000|2024-08-17 19:42:30|14946.94|14866.94|14947.55|14867.55|14947.55|14867.55|14946.84|14866.84|9
1723923760000|2024-08-17 19:42:40|14947.38|14867.38|14948.19|14868.19|14948.19|14868.19|14947.38|14867.38|10
1723923770000|2024-08-17 19:42:50|14948.22|14868.22|14953.01|14873.01|14953.01|14873.01|14948.04|14868.04|9
1723923780000|2024-08-17 19:43:00|14953.52|14873.52|14956.2|14876.2|14956.22|14876.22|14953.52|14873.52|10
1723923790000|2024-08-17 19:43:10|14956.22|14876.22|14956.76|14876.76|14957.14|14877.14|14956.22|14876.22|10
1723923800000|2024-08-17 19:43:20|14956.77|14876.77|14956.91|14876.91|14957.25|14877.25|14956.68|14876.68|10
1723923810000|2024-08-17 19:43:30|14956.95|14876.95|14957.93|14877.93|14958.08|14878.08|14956.95|14876.95|9
1723923820000|2024-08-17 19:43:40|14957.82|14877.82|14956.72|14876.72|14957.82|14877.82|14956.72|14876.72|9
1723923830000|2024-08-17 19:43:50|14956.6|14876.6|14956.88|14876.88|14956.88|14876.88|14956.6|14876.6|10
1723923840000|2024-08-17 19:44:00|14956.91|14876.91|14957.62|14877.62|14957.72|14877.72|14956.91|14876.91|6
1723923850000|2024-08-17 19:44:10|14957.45|14877.45|14957.7|14877.7|14957.7|14877.7|14957.45|14877.45|5
1723923860000|2024-08-17 19:44:20|14957.8|14877.8|14957.91|14877.91|14957.91|14877.91|14957.75|14877.75|8
1723923870000|2024-08-17 19:44:30|14957.85|14877.85|14959.39|14879.39|14959.8|14879.8|14957.85|14877.85|9
1723923880000|2024-08-17 19:44:40|14959.37|14879.37|14958.86|14878.86|14959.37|14879.37|14958.86|14878.86|10
1723923890000|2024-08-17 19:44:50|14958.84|14878.84|14958.51|14878.51|14959.33|14879.33|14958.51|14878.51|9
1723923900000|2024-08-17 19:45:00|14958.95|14878.95|14961.7|14881.7|14961.7|14881.7|14958.95|14878.95|10
1723923910000|2024-08-17 19:45:10|14962.22|14882.22|14963.22|14883.22|14963.22|14883.22|14962.22|14882.22|9
1723923920000|2024-08-17 19:45:20|14963.51|14883.51|14965.06|14885.06|14965.06|14885.06|14962.66|14882.66|10
1723923930000|2024-08-17 19:45:30|14965.24|14885.24|14967.99|14887.99|14967.99|14887.99|14965.14|14885.14|10
1723923940000|2024-08-17 19:45:40|14968.42|14888.42|14967.6|14887.6|14968.42|14888.42|14966.94|14886.94|10
1723923950000|2024-08-17 19:45:50|14967.58|14887.58|14967.65|14887.65|14967.71|14887.71|14967.58|14887.58|7
1723923960000|2024-08-17 19:46:00|14967.23|14887.23|14966.2|14886.2|14967.23|14887.23|14966.2|14886.2|7
1723923970000|2024-08-17 19:46:10|14966.56|14886.56|14966.48|14886.48|14966.64|14886.64|14966.41|14886.41|10
1723923980000|2024-08-17 19:46:20|14966.75|14886.75|14967.15|14887.15|14967.36|14887.36|14966.72|14886.72|10
1723923990000|2024-08-17 19:46:30|14967.11|14887.11|14967.19|14887.19|14967.19|14887.19|14967.1|14887.1|6
1723924000000|2024-08-17 19:46:40|14967.24|14887.24|14967.4|14887.4|14967.45|14887.45|14967.17|14887.17|10
1723924010000|2024-08-17 19:46:50|14967.47|14887.47|14966.67|14886.67|14967.78|14887.78|14966.67|14886.67|9
1723924020000|2024-08-17 19:47:00|14966.27|14886.27|14969.12|14889.12|14969.12|14889.12|14966.06|14886.06|10
1723924030000|2024-08-17 19:47:10|14969.19|14889.19|14969.52|14889.52|14970.45|14890.45|14969.19|14889.19|10
1723924040000|2024-08-17 19:47:20|14969.61|14889.61|14967.16|14887.16|14969.77|14889.77|14967.16|14887.16|10
1723924050000|2024-08-17 19:47:30|14967|14887|14965.55|14885.55|14967|14887|14965.44|14885.44|10
1723924060000|2024-08-17 19:47:40|14965.23|14885.23|14963.76|14883.76|14965.23|14885.23|14963.76|14883.76|9
1723924070000|2024-08-17 19:47:50|14963.67|14883.67|14965.34|14885.34|14965.34|14885.34|14963.63|14883.63|9
1723924080000|2024-08-17 19:48:00|14965.42|14885.42|14965.84|14885.84|14965.93|14885.93|14965.42|14885.42|10
1723924090000|2024-08-17 19:48:10|14965.77|14885.77|14965.58|14885.58|14965.77|14885.77|14965.5|14885.5|7
1723924100000|2024-08-17 19:48:20|14965.59|14885.59|14965.27|14885.27|14965.59|14885.59|14964.8|14884.8|10
1723924110000|2024-08-17 19:48:30|14965.48|14885.48|14965.52|14885.52|14965.71|14885.71|14965.48|14885.48|10
1723924120000|2024-08-17 19:48:40|14965.49|14885.49|14965.16|14885.16|14965.81|14885.81|14965.16|14885.16|9
1723924130000|2024-08-17 19:48:50|14965.35|14885.35|14962.88|14882.88|14965.41|14885.41|14962.88|14882.88|10
1723924140000|2024-08-17 19:49:00|14962.66|14882.66|14960.18|14880.18|14962.66|14882.66|14959.21|14879.21|10
1723924150000|2024-08-17 19:49:10|14959.83|14879.83|14958.76|14878.76|14959.86|14879.86|14958.58|14878.58|10
1723924160000|2024-08-17 19:49:20|14958.7|14878.7|14960.94|14880.94|14960.94|14880.94|14958.67|14878.67|10
1723924170000|2024-08-17 19:49:30|14960.96|14880.96|14961.34|14881.34|14961.34|14881.34|14960.9|14880.9|8
1723924180000|2024-08-17 19:49:40|14960.18|14880.18|14959.81|14879.81|14960.18|14880.18|14959.61|14879.61|9
1723924190000|2024-08-17 19:49:50|14960.1|14880.1|14958.06|14878.06|14960.1|14880.1|14958.06|14878.06|10
1723924200000|2024-08-17 19:50:00|14957.78|14877.78|14957.45|14877.45|14957.81|14877.81|14957.42|14877.42|10
1723924210000|2024-08-17 19:50:10|14957.48|14877.48|14958.64|14878.64|14958.64|14878.64|14957.48|14877.48|9
1723924220000|2024-08-17 19:50:20|14958.68|14878.68|14960.24|14880.24|14960.24|14880.24|14958.68|14878.68|9
1723924230000|2024-08-17 19:50:30|14960.39|14880.39|14963.05|14883.05|14963.05|14883.05|14960.39|14880.39|10
1723924240000|2024-08-17 19:50:40|14963.16|14883.16|14962.71|14882.71|14963.47|14883.47|14962.71|14882.71|9
1723924250000|2024-08-17 19:50:50|14962.44|14882.44|14963.02|14883.02|14963.02|14883.02|14962.27|14882.27|9
1723924260000|2024-08-17 19:51:00|14963.15|14883.15|14964.56|14884.56|14964.59|14884.59|14963.15|14883.15|10
1723924270000|2024-08-17 19:51:10|14964.76|14884.76|14965.62|14885.62|14965.62|14885.62|14964.76|14884.76|10
1723924280000|2024-08-17 19:51:20|14965.66|14885.66|14965.66|14885.66|14966.05|14886.05|14965.66|14885.66|10
1723924290000|2024-08-17 19:51:30|14965.67|14885.67|14964.41|14884.41|14966.18|14886.18|14964.41|14884.41|10
1723924300000|2024-08-17 19:51:40|14964.27|14884.27|14964.18|14884.18|14964.41|14884.41|14964.18|14884.18|8
1723924310000|2024-08-17 19:51:50|14963.37|14883.37|14965.6|14885.6|14965.6|14885.6|14963.12|14883.12|10
1723924320000|2024-08-17 19:52:00|14965.63|14885.63|14965.76|14885.76|14966.11|14886.11|14965.63|14885.63|10
1723924330000|2024-08-17 19:52:10|14965.61|14885.61|14964.83|14884.83|14965.65|14885.65|14964.67|14884.67|9
1723924340000|2024-08-17 19:52:20|14964.68|14884.68|14965|14885|14965.14|14885.14|14964.63|14884.63|10
1723924350000|2024-08-17 19:52:30|14964.97|14884.97|14963.86|14883.86|14964.97|14884.97|14963.86|14883.86|9
1723924360000|2024-08-17 19:52:40|14963.61|14883.61|14963.09|14883.09|14963.61|14883.61|14963.09|14883.09|8
1723924370000|2024-08-17 19:52:50|14962.84|14882.84|14961.31|14881.31|14962.84|14882.84|14961.31|14881.31|10
1723924380000|2024-08-17 19:53:00|14961.14|14881.14|14961.93|14881.93|14961.93|14881.93|14960.91|14880.91|10
1723924390000|2024-08-17 19:53:10|14962.03|14882.03|14964.65|14884.65|14964.65|14884.65|14962.03|14882.03|9
1723924400000|2024-08-17 19:53:20|14964.96|14884.96|14965.27|14885.27|14965.35|14885.35|14964.96|14884.96|9
1723924410000|2024-08-17 19:53:30|14965.21|14885.21|14965.25|14885.25|14965.51|14885.51|14965.21|14885.21|8
1723924420000|2024-08-17 19:53:40|14965.23|14885.23|14973.1|14893.1|14973.1|14893.1|14965.19|14885.19|7
1723924430000|2024-08-17 19:53:50|14973.13|14893.13|14973.57|14893.57|14973.57|14893.57|14973.13|14893.13|8
1723924440000|2024-08-17 19:54:00|14973.53|14893.53|14973.37|14893.37|14973.8|14893.8|14973.37|14893.37|10
1723924450000|2024-08-17 19:54:10|14972.93|14892.93|14972.01|14892.01|14972.93|14892.93|14972.01|14892.01|9
1723924460000|2024-08-17 19:54:20|14971.97|14891.97|14971.67|14891.67|14971.97|14891.97|14971.54|14891.54|9
1723924470000|2024-08-17 19:54:30|14971.69|14891.69|14971.95|14891.95|14972.01|14892.01|14971.55|14891.55|8
1723924480000|2024-08-17 19:54:40|14971.97|14891.97|14969.66|14889.66|14971.97|14891.97|14969.66|14889.66|8
1723924490000|2024-08-17 19:54:50|14969.5|14889.5|14967.21|14887.21|14969.5|14889.5|14967.18|14887.18|8
1723924500000|2024-08-17 19:55:00|14967.2|14887.2|14966.35|14886.35|14967.2|14887.2|14966.08|14886.08|10
1723924510000|2024-08-17 19:55:10|14966.46|14886.46|14966.32|14886.32|14966.99|14886.99|14966.32|14886.32|10
1723924520000|2024-08-17 19:55:20|14966.03|14886.03|14956.42|14876.42|14966.19|14886.19|14956.42|14876.42|10
1723924530000|2024-08-17 19:55:30|14956.4|14876.4|14956.06|14876.06|14956.53|14876.53|14956.06|14876.06|9
1723924540000|2024-08-17 19:55:40|14956.07|14876.07|14955.71|14875.71|14956.07|14876.07|14955.71|14875.71|7
1723924550000|2024-08-17 19:55:50|14955.63|14875.63|14957.1|14877.1|14957.1|14877.1|14955.58|14875.58|8
1723924560000|2024-08-17 19:56:00|14957.43|14877.43|14958.16|14878.16|14958.16|14878.16|14957.43|14877.43|8
1723924570000|2024-08-17 19:56:10|14958.24|14878.24|14958.88|14878.88|14958.88|14878.88|14958.24|14878.24|9
1723924580000|2024-08-17 19:56:20|14958.9|14878.9|14959.12|14879.12|14959.14|14879.14|14958.89|14878.89|9
1723924590000|2024-08-17 19:56:30|14959.11|14879.11|14958.27|14878.27|14959.12|14879.12|14958.24|14878.24|9
1723924600000|2024-08-17 19:56:40|14958.34|14878.34|14958.23|14878.23|14958.34|14878.34|14957.95|14877.95|9
1723924610000|2024-08-17 19:56:50|14958.29|14878.29|14959.03|14879.03|14959.03|14879.03|14958.29|14878.29|9
1723924620000|2024-08-17 19:57:00|14959.13|14879.13|14959.19|14879.19|14959.19|14879.19|14958.92|14878.92|6
1723924630000|2024-08-17 19:57:10|14959.35|14879.35|14960.45|14880.45|14960.52|14880.52|14959.35|14879.35|9
1723924640000|2024-08-17 19:57:20|14960.38|14880.38|14960.22|14880.22|14960.57|14880.57|14960.03|14880.03|10
1723924650000|2024-08-17 19:57:30|14960.27|14880.27|14960.02|14880.02|14960.31|14880.31|14960.02|14880.02|8
1723924660000|2024-08-17 19:57:40|14960.1|14880.1|14962.62|14882.62|14962.62|14882.62|14959.87|14879.87|10
1723924670000|2024-08-17 19:57:50|14962.64|14882.64|14962.21|14882.21|14962.67|14882.67|14962.21|14882.21|8
1723924680000|2024-08-17 19:58:00|14962.08|14882.08|14962.87|14882.87|14962.87|14882.87|14962.08|14882.08|10
1723924690000|2024-08-17 19:58:10|14962.89|14882.89|14962.77|14882.77|14962.96|14882.96|14962.18|14882.18|10
1723924700000|2024-08-17 19:58:20|14962.76|14882.76|14964.09|14884.09|14964.09|14884.09|14962.76|14882.76|7
1723924710000|2024-08-17 19:58:30|14964.14|14884.14|14964.51|14884.51|14964.51|14884.51|14964.14|14884.14|9
1723924720000|2024-08-17 19:58:40|14964.46|14884.46|14962.61|14882.61|14964.46|14884.46|14962.61|14882.61|10
1723924730000|2024-08-17 19:58:50|14962.6|14882.6|14963.37|14883.37|14963.37|14883.37|14962.6|14882.6|9
1723924740000|2024-08-17 19:59:00|14963.42|14883.42|14963.68|14883.68|14963.78|14883.78|14963.42|14883.42|9
1723924750000|2024-08-17 19:59:10|14963.56|14883.56|14962.73|14882.73|14963.56|14883.56|14962.73|14882.73|8
1723924760000|2024-08-17 19:59:20|14962.74|14882.74|14964.2|14884.2|14964.2|14884.2|14962.44|14882.44|7
1723924770000|2024-08-17 19:59:30|14964.76|14884.76|14971.39|14891.39|14971.39|14891.39|14964.76|14884.76|10
1723924780000|2024-08-17 19:59:40|14971.58|14891.58|14973.49|14893.49|14973.49|14893.49|14971.58|14891.58|10
1723924790000|2024-08-17 19:59:50|14973.46|14893.46|14973.28|14893.28|14973.66|14893.66|14973.02|14893.02|10
1723924800000|2024-08-17 20:00:00|14973.37|14893.37|14975.51|14895.51|14975.57|14895.57|14973.37|14893.37|10
1723924810000|2024-08-17 20:00:10|14976.12|14896.12|14979.49|14899.49|14979.49|14899.49|14976.12|14896.12|10
1723924820000|2024-08-17 20:00:20|14980.21|14900.21|14984.62|14904.62|14984.62|14904.62|14980.21|14900.21|10
1723924830000|2024-08-17 20:00:30|14984.82|14904.82|14984.69|14904.69|14985.09|14905.09|14984.69|14904.69|10
1723924840000|2024-08-17 20:00:40|14984.24|14904.24|14976.55|14896.55|14984.24|14904.24|14976.55|14896.55|10
1723924850000|2024-08-17 20:00:50|14976.66|14896.66|14976.74|14896.74|14976.92|14896.92|14976.62|14896.62|10
1723924860000|2024-08-17 20:01:00|14976.87|14896.87|14979.84|14899.84|14979.84|14899.84|14976.87|14896.87|10
1723924870000|2024-08-17 20:01:10|14980.29|14900.29|14982.99|14902.99|14982.99|14902.99|14980.29|14900.29|10
1723924880000|2024-08-17 20:01:20|14983.23|14903.23|14983.04|14903.04|14983.35|14903.35|14981.92|14901.92|10
1723924890000|2024-08-17 20:01:30|14983.02|14903.02|14985.42|14905.42|14985.42|14905.42|14982.99|14902.99|7
1723924900000|2024-08-17 20:01:40|14985.55|14905.55|14986.08|14906.08|14986.14|14906.14|14985.19|14905.19|10
1723924910000|2024-08-17 20:01:50|14986.09|14906.09|14986.81|14906.81|14986.81|14906.81|14986.09|14906.09|10
1723924920000|2024-08-17 20:02:00|14986.84|14906.84|14987.88|14907.88|14987.88|14907.88|14986.83|14906.83|10
1723924930000|2024-08-17 20:02:10|14987.9|14907.9|14987.14|14907.14|14987.93|14907.93|14987.14|14907.14|10
1723924940000|2024-08-17 20:02:20|14987.56|14907.56|14987.81|14907.81|14987.81|14907.81|14987.09|14907.09|10
1723924950000|2024-08-17 20:02:30|14987.92|14907.92|14988.7|14908.7|14988.82|14908.82|14987.92|14907.92|9
1723924960000|2024-08-17 20:02:40|14988.92|14908.92|14987.05|14907.05|14989.07|14909.07|14987.05|14907.05|10
1723924970000|2024-08-17 20:02:50|14986.71|14906.71|14986.44|14906.44|14986.71|14906.71|14986.25|14906.25|9
1723924980000|2024-08-17 20:03:00|14986.5|14906.5|14987.93|14907.93|14987.93|14907.93|14986.49|14906.49|9
1723924990000|2024-08-17 20:03:10|14987.9|14907.9|14988.15|14908.15|14988.18|14908.18|14987.84|14907.84|10
1723925000000|2024-08-17 20:03:20|14988.25|14908.25|14988.26|14908.26|14988.33|14908.33|14988.25|14908.25|7
1723925010000|2024-08-17 20:03:30|14988.24|14908.24|14987.79|14907.79|14988.27|14908.27|14987.79|14907.79|8
1723925020000|2024-08-17 20:03:40|14987.59|14907.59|14987.35|14907.35|14987.59|14907.59|14987.12|14907.12|10
1723925030000|2024-08-17 20:03:50|14987.38|14907.38|14988.21|14908.21|14988.48|14908.48|14987.38|14907.38|10
1723925040000|2024-08-17 20:04:00|14988.2|14908.2|14987.81|14907.81|14988.2|14908.2|14987.81|14907.81|9
1723925050000|2024-08-17 20:04:10|14987.91|14907.91|14984.98|14904.98|14987.91|14907.91|14984.98|14904.98|10
1723925060000|2024-08-17 20:04:20|14985|14905|14984.97|14904.97|14985.25|14905.25|14984.91|14904.91|9
1723925070000|2024-08-17 20:04:30|14985|14905|14985.37|14905.37|14985.37|14905.37|14984.87|14904.87|7
1723925080000|2024-08-17 20:04:40|14985.4|14905.4|14985.08|14905.08|14985.4|14905.4|14985.07|14905.07|8
1723925090000|2024-08-17 20:04:50|14984.68|14904.68|14984.79|14904.79|14985.03|14905.03|14984.58|14904.58|8
1723925100000|2024-08-17 20:05:00|14984.35|14904.35|14983.94|14903.94|14984.35|14904.35|14983.94|14903.94|10
1723925110000|2024-08-17 20:05:10|14983.93|14903.93|14985.1|14905.1|14985.1|14905.1|14983.93|14903.93|10
1723925120000|2024-08-17 20:05:20|14985.04|14905.04|14984.91|14904.91|14985.09|14905.09|14984.55|14904.55|9
1723925130000|2024-08-17 20:05:30|14985.26|14905.26|14984.06|14904.06|14985.28|14905.28|14984.06|14904.06|9
1723925140000|2024-08-17 20:05:40|14984.14|14904.14|14984.19|14904.19|14984.19|14904.19|14984.07|14904.07|7
1723925150000|2024-08-17 20:05:50|14984.12|14904.12|14984.49|14904.49|14984.49|14904.49|14984.06|14904.06|10
1723925160000|2024-08-17 20:06:00|14984.42|14904.42|14984.99|14904.99|14984.99|14904.99|14984.42|14904.42|9
1723925170000|2024-08-17 20:06:10|14985.7|14905.7|14986.96|14906.96|14986.96|14906.96|14985.7|14905.7|10
1723925180000|2024-08-17 20:06:20|14987.03|14907.03|14986.26|14906.26|14987.05|14907.05|14986.26|14906.26|10
1723925190000|2024-08-17 20:06:30|14986.21|14906.21|14986.04|14906.04|14986.21|14906.21|14985.87|14905.87|9
1723925200000|2024-08-17 20:06:40|14986.11|14906.11|14986.2|14906.2|14986.2|14906.2|14985.98|14905.98|10
1723925210000|2024-08-17 20:06:50|14986.38|14906.38|14987.84|14907.84|14987.84|14907.84|14986.38|14906.38|10
1723925220000|2024-08-17 20:07:00|14988.35|14908.35|14988.62|14908.62|14988.62|14908.62|14988.34|14908.34|9
1723925230000|2024-08-17 20:07:10|14988.14|14908.14|14985.31|14905.31|14988.14|14908.14|14985.31|14905.31|7
1723925240000|2024-08-17 20:07:20|14985.04|14905.04|14983.76|14903.76|14985.04|14905.04|14982.65|14902.65|10
1723925250000|2024-08-17 20:07:30|14983.53|14903.53|14983.55|14903.55|14983.86|14903.86|14983.39|14903.39|9
1723925260000|2024-08-17 20:07:40|14983.56|14903.56|14984.38|14904.38|14984.38|14904.38|14983.26|14903.26|10
1723925270000|2024-08-17 20:07:50|14984.86|14904.86|14985.48|14905.48|14985.48|14905.48|14984.84|14904.84|10
1723925280000|2024-08-17 20:08:00|14985.01|14905.01|14985.14|14905.14|14985.36|14905.36|14984.53|14904.53|10
1723925290000|2024-08-17 20:08:10|14985.06|14905.06|14988.84|14908.84|14988.84|14908.84|14985.03|14905.03|9
1723925300000|2024-08-17 20:08:20|14989.68|14909.68|14992.46|14912.46|14992.46|14912.46|14989.68|14909.68|10
1723925310000|2024-08-17 20:08:30|14992.47|14912.47|14992.13|14912.13|14993.12|14913.12|14991.39|14911.39|10
1723925320000|2024-08-17 20:08:40|14992.37|14912.37|14991.51|14911.51|14992.58|14912.58|14991.51|14911.51|10
1723925330000|2024-08-17 20:08:50|14991.47|14911.47|14995.2|14915.2|14995.2|14915.2|14991.4|14911.4|9
1723925340000|2024-08-17 20:09:00|14994.92|14914.92|14996.22|14916.22|14996.45|14916.45|14994.92|14914.92|10
1723925350000|2024-08-17 20:09:10|14996.17|14916.17|14996.28|14916.28|14996.39|14916.39|14996.17|14916.17|8
1723925360000|2024-08-17 20:09:20|14996.26|14916.26|14996.71|14916.71|14996.89|14916.89|14996.26|14916.26|7
1723925370000|2024-08-17 20:09:30|14996.69|14916.69|14994.13|14914.13|14996.69|14916.69|14994.13|14914.13|10
1723925380000|2024-08-17 20:09:40|14993.98|14913.98|14995.8|14915.8|14995.8|14915.8|14993.86|14913.86|10
1723925390000|2024-08-17 20:09:50|14995.86|14915.86|14997.04|14917.04|14997.04|14917.04|14995.86|14915.86|10
1723925400000|2024-08-17 20:10:00|14997.8|14917.8|14998.35|14918.35|14998.56|14918.56|14997.8|14917.8|9
1723925410000|2024-08-17 20:10:10|14998.24|14918.24|14996.84|14916.84|14998.24|14918.24|14996.84|14916.84|10
1723925420000|2024-08-17 20:10:20|14996.57|14916.57|14998.33|14918.33|14998.33|14918.33|14996.33|14916.33|9
1723925430000|2024-08-17 20:10:30|14998.38|14918.38|14998.56|14918.56|14999.37|14919.37|14998.38|14918.38|9
1723925440000|2024-08-17 20:10:40|14998.22|14918.22|14996.82|14916.82|14998.22|14918.22|14996.82|14916.82|10
1723925450000|2024-08-17 20:10:50|14996.16|14916.16|14993.48|14913.48|14996.16|14916.16|14993.48|14913.48|10
1723925460000|2024-08-17 20:11:00|14993.29|14913.29|14992.75|14912.75|14993.29|14913.29|14992.75|14912.75|9
1723925470000|2024-08-17 20:11:10|14992.61|14912.61|14992.8|14912.8|14993.2|14913.2|14992.61|14912.61|8
1723925480000|2024-08-17 20:11:20|14992.6|14912.6|14991.67|14911.67|14992.6|14912.6|14991.67|14911.67|10
1723925490000|2024-08-17 20:11:30|14990.86|14910.86|14988.29|14908.29|14990.86|14910.86|14987.59|14907.59|10
1723925500000|2024-08-17 20:11:40|14988.57|14908.57|14989.35|14909.35|14989.35|14909.35|14988.55|14908.55|9
1723925510000|2024-08-17 20:11:50|14989.29|14909.29|14990.58|14910.58|14991.17|14911.17|14989.29|14909.29|10
1723925520000|2024-08-17 20:12:00|14990.83|14910.83|14990.85|14910.85|14991.22|14911.22|14990.83|14910.83|10
1723925530000|2024-08-17 20:12:10|14990.76|14910.76|14989.81|14909.81|14990.76|14910.76|14989.74|14909.74|8
1723925540000|2024-08-17 20:12:20|14990.01|14910.01|14989.59|14909.59|14990.34|14910.34|14989.59|14909.59|10
1723925550000|2024-08-17 20:12:30|14989.58|14909.58|14988.41|14908.41|14989.58|14909.58|14988.41|14908.41|9
1723925560000|2024-08-17 20:12:40|14988.65|14908.65|14988.18|14908.18|14988.65|14908.65|14988.18|14908.18|10
1723925570000|2024-08-17 20:12:50|14988.51|14908.51|14990.39|14910.39|14990.39|14910.39|14987.88|14907.88|10
1723925580000|2024-08-17 20:13:00|14990.77|14910.77|14994.34|14914.34|14994.34|14914.34|14990.77|14910.77|10
1723925590000|2024-08-17 20:13:10|14994.65|14914.65|14994.89|14914.89|14994.89|14914.89|14994.65|14914.65|6
1723925600000|2024-08-17 20:13:20|14995.21|14915.21|14995.08|14915.08|14995.3|14915.3|14995|14915|9
1723925610000|2024-08-17 20:13:30|14995.2|14915.2|14992.71|14912.71|14995.2|14915.2|14992.71|14912.71|10
1723925620000|2024-08-17 20:13:40|14992.39|14912.39|14992.69|14912.69|14992.69|14912.69|14992.39|14912.39|10
1723925630000|2024-08-17 20:13:50|14992.7|14912.7|14992.49|14912.49|14992.7|14912.7|14992.34|14912.34|9
1723925640000|2024-08-17 20:14:00|14992.5|14912.5|14991.97|14911.97|14993|14913|14991.97|14911.97|6
1723925650000|2024-08-17 20:14:10|14991.48|14911.48|14991.52|14911.52|14991.52|14911.52|14991.2|14911.2|9
1723925660000|2024-08-17 20:14:20|14991.6|14911.6|14991.22|14911.22|14991.6|14911.6|14991.22|14911.22|10
1723925670000|2024-08-17 20:14:30|14991.21|14911.21|14991.05|14911.05|14991.21|14911.21|14990.97|14910.97|9
1723925680000|2024-08-17 20:14:40|14990.98|14910.98|14991.81|14911.81|14991.81|14911.81|14990.98|14910.98|7
1723925690000|2024-08-17 20:14:50|14991.9|14911.9|14991.12|14911.12|14991.9|14911.9|14991.04|14911.04|10
1723925700000|2024-08-17 20:15:00|14990.76|14910.76|14992.65|14912.65|14992.72|14912.72|14990.69|14910.69|10
1723925710000|2024-08-17 20:15:10|14992.63|14912.63|14993.33|14913.33|14993.4|14913.4|14992.63|14912.63|10
1723925720000|2024-08-17 20:15:20|14993.47|14913.47|14997.03|14917.03|14997.03|14917.03|14992.34|14912.34|10
1723925730000|2024-08-17 20:15:30|14997.11|14917.11|14999.11|14919.11|14999.11|14919.11|14997.11|14917.11|10
1723925740000|2024-08-17 20:15:40|14999.15|14919.15|15000.58|14920.58|15000.58|14920.58|14999.14|14919.14|10
1723925750000|2024-08-17 20:15:50|15000.57|14920.57|15000.42|14920.42|15000.74|14920.74|15000.42|14920.42|9
1723925760000|2024-08-17 20:16:00|15000.38|14920.38|15000.5|14920.5|15000.55|14920.55|15000.23|14920.23|10
1723925770000|2024-08-17 20:16:10|15000.48|14920.48|15000.01|14920.01|15000.78|14920.78|15000.01|14920.01|10
1723925780000|2024-08-17 20:16:20|14999.99|14919.99|15000.23|14920.23|15000.23|14920.23|14999.95|14919.95|7
1723925790000|2024-08-17 20:16:30|15000.25|14920.25|14999.23|14919.23|15000.31|14920.31|14999.23|14919.23|8
1723925800000|2024-08-17 20:16:40|14998.76|14918.76|14997.91|14917.91|14998.76|14918.76|14997.91|14917.91|10
1723925810000|2024-08-17 20:16:50|14997.61|14917.61|14994.77|14914.77|14997.61|14917.61|14993.87|14913.87|10
1723925820000|2024-08-17 20:17:00|14994.73|14914.73|14989.92|14909.92|14994.73|14914.73|14989.92|14909.92|10
1723925830000|2024-08-17 20:17:10|14989.93|14909.93|14991.04|14911.04|14991.04|14911.04|14989.9|14909.9|9
1723925840000|2024-08-17 20:17:20|14990.99|14910.99|14990.54|14910.54|14991.02|14911.02|14990.32|14910.32|7
1723925850000|2024-08-17 20:17:30|14990.47|14910.47|14991.27|14911.27|14991.27|14911.27|14990.47|14910.47|9
1723925860000|2024-08-17 20:17:40|14991.24|14911.24|14990.17|14910.17|14991.24|14911.24|14990.17|14910.17|9
1723925870000|2024-08-17 20:17:50|14990.13|14910.13|14988.93|14908.93|14990.13|14910.13|14988.93|14908.93|9
1723925880000|2024-08-17 20:18:00|14988.72|14908.72|14989.41|14909.41|14989.56|14909.56|14988.3|14908.3|10
1723925890000|2024-08-17 20:18:10|14989.32|14909.32|14989|14909|14989.32|14909.32|14989|14909|9
1723925900000|2024-08-17 20:18:20|14988.95|14908.95|14990.78|14910.78|14990.78|14910.78|14988.66|14908.66|10
1723925910000|2024-08-17 20:18:30|14991.37|14911.37|14993.98|14913.98|14993.98|14913.98|14991.37|14911.37|10
1723925920000|2024-08-17 20:18:40|14993.99|14913.99|14994.81|14914.81|14994.81|14914.81|14993.99|14913.99|10
1723925930000|2024-08-17 20:18:50|14994.87|14914.87|14995.17|14915.17|14995.17|14915.17|14994.84|14914.84|10
1723925940000|2024-08-17 20:19:00|14995.23|14915.23|15001.52|14921.52|15001.52|14921.52|14995.23|14915.23|10
1723925950000|2024-08-17 20:19:10|14999.88|14919.88|14999.37|14919.37|14999.99|14919.99|14999.37|14919.37|10
1723925960000|2024-08-17 20:19:20|14999.65|14919.65|15000.47|14920.47|15000.81|14920.81|14999.65|14919.65|10
1723925970000|2024-08-17 20:19:30|15000.45|14920.45|15000.55|14920.55|15002.45|14922.45|14999.74|14919.74|8
1723925980000|2024-08-17 20:19:40|15000.61|14920.61|14998.31|14918.31|15000.61|14920.61|14998.17|14918.17|10
1723925990000|2024-08-17 20:19:50|14998.35|14918.35|15001.6|14921.6|15001.6|14921.6|14998.35|14918.35|9
1723926000000|2024-08-17 20:20:00|15001.61|14921.61|15002.74|14922.74|15002.74|14922.74|15001.48|14921.48|9
1723926010000|2024-08-17 20:20:10|15003.22|14923.22|15001.49|14921.49|15003.25|14923.25|15001.49|14921.49|10
1723926020000|2024-08-17 20:20:20|15001.4|14921.4|15000.62|14920.62|15001.4|14921.4|15000.39|14920.39|10
1723926030000|2024-08-17 20:20:30|15000.69|14920.69|15000.82|14920.82|15000.89|14920.89|15000.69|14920.69|10
1723926040000|2024-08-17 20:20:40|15000.4|14920.4|15001.77|14921.77|15001.78|14921.78|14999.91|14919.91|9
1723926050000|2024-08-17 20:20:50|15001.9|14921.9|15003.12|14923.12|15003.12|14923.12|15001.9|14921.9|10
1723926060000|2024-08-17 20:21:00|15003.19|14923.19|15002.09|14922.09|15003.23|14923.23|15002.09|14922.09|10
1723926070000|2024-08-17 20:21:10|15001.84|14921.84|15000.65|14920.65|15001.84|14921.84|15000.65|14920.65|9
1723926080000|2024-08-17 20:21:20|15000.64|14920.64|14999.29|14919.29|15000.64|14920.64|14999.29|14919.29|10
1723926090000|2024-08-17 20:21:30|14999.08|14919.08|14998.05|14918.05|14999.08|14919.08|14997.95|14917.95|10
1723926100000|2024-08-17 20:21:40|14997.88|14917.88|14996.1|14916.1|14997.88|14917.88|14995.95|14915.95|9
1723926110000|2024-08-17 20:21:50|14996.11|14916.11|14995.87|14915.87|14996.12|14916.12|14995.47|14915.47|8
1723926120000|2024-08-17 20:22:00|14995.86|14915.86|14994.46|14914.46|14995.86|14915.86|14994.46|14914.46|9
1723926130000|2024-08-17 20:22:10|14994.48|14914.48|14996.84|14916.84|14996.84|14916.84|14994.35|14914.35|10
1723926140000|2024-08-17 20:22:20|14996.78|14916.78|14997.28|14917.28|14997.56|14917.56|14996.78|14916.78|10
1723926150000|2024-08-17 20:22:30|14997.24|14917.24|14997.16|14917.16|14997.24|14917.24|14997.13|14917.13|7
1723926160000|2024-08-17 20:22:40|14997.15|14917.15|14996.44|14916.44|14997.15|14917.15|14996.44|14916.44|7
1723926170000|2024-08-17 20:22:50|14996.41|14916.41|14995.48|14915.48|14996.41|14916.41|14995.48|14915.48|9
1723926180000|2024-08-17 20:23:00|14995.31|14915.31|14994.97|14914.97|14995.31|14915.31|14994.79|14914.79|10
1723926190000|2024-08-17 20:23:10|14995.15|14915.15|14995.18|14915.18|14995.19|14915.19|14995.09|14915.09|8
1723926200000|2024-08-17 20:23:20|14995.32|14915.32|14994.88|14914.88|14995.47|14915.47|14994.88|14914.88|9
1723926210000|2024-08-17 20:23:30|14994.89|14914.89|14994.15|14914.15|14994.89|14914.89|14994.15|14914.15|9
1723926220000|2024-08-17 20:23:40|14994.12|14914.12|14991.96|14911.96|14994.12|14914.12|14991.73|14911.73|10
1723926230000|2024-08-17 20:23:50|14991.99|14911.99|14990.67|14910.67|14992.11|14912.11|14990.67|14910.67|10
1723926240000|2024-08-17 20:24:00|14990.66|14910.66|14989.83|14909.83|14990.71|14910.71|14989.83|14909.83|8
1723926250000|2024-08-17 20:24:10|14989.71|14909.71|14988.34|14908.34|14989.71|14909.71|14988.34|14908.34|5
1723926260000|2024-08-17 20:24:20|14987.92|14907.92|14985.95|14905.95|14987.92|14907.92|14985.95|14905.95|9
1723926270000|2024-08-17 20:24:30|14985.91|14905.91|14984.81|14904.81|14986.06|14906.06|14984.81|14904.81|9
1723926280000|2024-08-17 20:24:40|14984.7|14904.7|14981.78|14901.78|14984.71|14904.71|14981.57|14901.57|10
1723926290000|2024-08-17 20:24:50|14981.83|14901.83|14980.09|14900.09|14981.83|14901.83|14980.02|14900.02|9
1723926300000|2024-08-17 20:25:00|14980.01|14900.01|14976.17|14896.17|14980.01|14900.01|14976.17|14896.17|10
1723926310000|2024-08-17 20:25:10|14975.93|14895.93|14976.49|14896.49|14976.49|14896.49|14975.41|14895.41|9
1723926320000|2024-08-17 20:25:20|14976.6|14896.6|14972.61|14892.61|14976.6|14896.6|14972.61|14892.61|10
1723926330000|2024-08-17 20:25:30|14972.21|14892.21|14970.73|14890.73|14972.21|14892.21|14970.73|14890.73|9
1723926340000|2024-08-17 20:25:40|14970.95|14890.95|14971.85|14891.85|14971.89|14891.89|14970.5|14890.5|10
1723926350000|2024-08-17 20:25:50|14971.8|14891.8|14971.79|14891.79|14971.8|14891.8|14971.47|14891.47|10
1723926360000|2024-08-17 20:26:00|14971.86|14891.86|14971.8|14891.8|14971.93|14891.93|14971.8|14891.8|9
1723926370000|2024-08-17 20:26:10|14971.81|14891.81|14970.84|14890.84|14971.81|14891.81|14970.84|14890.84|9
1723926380000|2024-08-17 20:26:20|14970.83|14890.83|14968.98|14888.98|14970.83|14890.83|14968.98|14888.98|10
1723926390000|2024-08-17 20:26:30|14968.7|14888.7|14968.18|14888.18|14968.7|14888.7|14968.05|14888.05|9
1723926400000|2024-08-17 20:26:40|14968.28|14888.28|14969.23|14889.23|14969.28|14889.28|14968.28|14888.28|10
1723926410000|2024-08-17 20:26:50|14969.22|14889.22|14970.43|14890.43|14970.43|14890.43|14969.14|14889.14|10
1723926420000|2024-08-17 20:27:00|14970.4|14890.4|14970.31|14890.31|14970.46|14890.46|14970.31|14890.31|10
1723926430000|2024-08-17 20:27:10|14970.32|14890.32|14970.61|14890.61|14970.61|14890.61|14969.98|14889.98|10
1723926440000|2024-08-17 20:27:20|14970.96|14890.96|14971.04|14891.04|14971.44|14891.44|14970.96|14890.96|10
1723926450000|2024-08-17 20:27:30|14971.01|14891.01|14970.03|14890.03|14971.05|14891.05|14970.03|14890.03|9
1723926460000|2024-08-17 20:27:40|14969.96|14889.96|14969.37|14889.37|14970.02|14890.02|14969.37|14889.37|9
1723926470000|2024-08-17 20:27:50|14969.35|14889.35|14968.85|14888.85|14969.41|14889.41|14968.85|14888.85|9
1723926480000|2024-08-17 20:28:00|14968.83|14888.83|14968.97|14888.97|14968.97|14888.97|14968.56|14888.56|8
1723926490000|2024-08-17 20:28:10|14969.15|14889.15|14969.82|14889.82|14970.04|14890.04|14969.15|14889.15|10
1723926500000|2024-08-17 20:28:20|14969.73|14889.73|14969.74|14889.74|14969.8|14889.8|14969.72|14889.72|9
1723926510000|2024-08-17 20:28:30|14969.69|14889.69|14967.96|14887.96|14969.69|14889.69|14967.96|14887.96|10
1723926520000|2024-08-17 20:28:40|14967.8|14887.8|14967.74|14887.74|14967.8|14887.8|14967.66|14887.66|8
1723926530000|2024-08-17 20:28:50|14967.73|14887.73|14967.53|14887.53|14967.73|14887.73|14967.18|14887.18|10
1723926540000|2024-08-17 20:29:00|14967.58|14887.58|14969.08|14889.08|14969.08|14889.08|14967.58|14887.58|10
1723926550000|2024-08-17 20:29:10|14969.03|14889.03|14969.81|14889.81|14969.81|14889.81|14967.97|14887.97|10
1723926560000|2024-08-17 20:29:20|14969.86|14889.86|14970.73|14890.73|14970.73|14890.73|14969.86|14889.86|10
1723926570000|2024-08-17 20:29:30|14970.86|14890.86|14970.73|14890.73|14971.11|14891.11|14970.59|14890.59|8
1723926580000|2024-08-17 20:29:40|14970.55|14890.55|14969.67|14889.67|14970.55|14890.55|14969.67|14889.67|10
1723926590000|2024-08-17 20:29:50|14969.36|14889.36|14969.73|14889.73|14969.73|14889.73|14968.86|14888.86|8
1723926600000|2024-08-17 20:30:00|14969.74|14889.74|14970.63|14890.63|14970.63|14890.63|14969.55|14889.55|10
1723926610000|2024-08-17 20:30:10|14970.73|14890.73|14970.94|14890.94|14970.94|14890.94|14970.42|14890.42|10
1723926620000|2024-08-17 20:30:20|14971.08|14891.08|14971.5|14891.5|14971.5|14891.5|14970.76|14890.76|10
1723926630000|2024-08-17 20:30:30|14971.52|14891.52|14972.72|14892.72|14972.72|14892.72|14971.52|14891.52|10
1723926640000|2024-08-17 20:30:40|14973.1|14893.1|14973.03|14893.03|14973.43|14893.43|14973.03|14893.03|9
1723926650000|2024-08-17 20:30:50|14973.01|14893.01|14973.8|14893.8|14974.13|14894.13|14973.01|14893.01|10
1723926660000|2024-08-17 20:31:00|14973.95|14893.95|14975.46|14895.46|14975.46|14895.46|14973.95|14893.95|9
1723926670000|2024-08-17 20:31:10|14975.59|14895.59|14976.52|14896.52|14976.99|14896.99|14975.59|14895.59|10
1723926680000|2024-08-17 20:31:20|14976.46|14896.46|14976.84|14896.84|14976.84|14896.84|14976.22|14896.22|10
1723926690000|2024-08-17 20:31:30|14976.92|14896.92|14978.19|14898.19|14978.19|14898.19|14976.92|14896.92|9
1723926700000|2024-08-17 20:31:40|14978.7|14898.7|14980.96|14900.96|14980.96|14900.96|14978.7|14898.7|10
1723926710000|2024-08-17 20:31:50|14980.98|14900.98|14978.62|14898.62|14980.98|14900.98|14978.61|14898.61|9
1723926720000|2024-08-17 20:32:00|14978.37|14898.37|14979.95|14899.95|14979.95|14899.95|14978.37|14898.37|8
1723926730000|2024-08-17 20:32:10|14979.85|14899.85|14978.49|14898.49|14979.85|14899.85|14978.36|14898.36|10
1723926740000|2024-08-17 20:32:20|14978.55|14898.55|14979.21|14899.21|14979.21|14899.21|14978.55|14898.55|10
1723926750000|2024-08-17 20:32:30|14979.22|14899.22|14984.9|14904.9|14985.04|14905.04|14979.22|14899.22|10
1723926760000|2024-08-17 20:32:40|14984.89|14904.89|14983.33|14903.33|14984.89|14904.89|14983.21|14903.21|9
1723926770000|2024-08-17 20:32:50|14983.56|14903.56|14984.29|14904.29|14984.29|14904.29|14983.56|14903.56|8
1723926780000|2024-08-17 20:33:00|14984.34|14904.34|14984.76|14904.76|14984.76|14904.76|14984.34|14904.34|10
1723926790000|2024-08-17 20:33:10|14984.78|14904.78|14984.98|14904.98|14985.13|14905.13|14984.49|14904.49|9
1723926800000|2024-08-17 20:33:20|14985|14905|14984.86|14904.86|14985|14905|14984.86|14904.86|6
1723926810000|2024-08-17 20:33:30|14984.87|14904.87|14984.12|14904.12|14984.87|14904.87|14984.12|14904.12|8
1723926820000|2024-08-17 20:33:40|14984|14904|14983.49|14903.49|14984|14904|14983.49|14903.49|8
1723926830000|2024-08-17 20:33:50|14983.51|14903.51|14984.05|14904.05|14984.05|14904.05|14983.51|14903.51|4
1723926840000|2024-08-17 20:34:00|14984.16|14904.16|14983.94|14903.94|14984.36|14904.36|14983.94|14903.94|9
1723926850000|2024-08-17 20:34:10|14983.73|14903.73|14982.08|14902.08|14983.73|14903.73|14982.08|14902.08|10
1723926860000|2024-08-17 20:34:20|14981.04|14901.04|14980.56|14900.56|14981.04|14901.04|14980.16|14900.16|10
1723926870000|2024-08-17 20:34:30|14980.57|14900.57|14979.73|14899.73|14980.57|14900.57|14979.73|14899.73|10
1723926880000|2024-08-17 20:34:40|14979.66|14899.66|14979.78|14899.78|14979.78|14899.78|14979.62|14899.62|8
1723926890000|2024-08-17 20:34:50|14979.77|14899.77|14980.11|14900.11|14980.11|14900.11|14979.77|14899.77|7
1723926900000|2024-08-17 20:35:00|14980.27|14900.27|14980.76|14900.76|14981.2|14901.2|14980.27|14900.27|10
1723926910000|2024-08-17 20:35:10|14980.68|14900.68|14980.02|14900.02|14980.68|14900.68|14980.02|14900.02|10
1723926920000|2024-08-17 20:35:20|14980.01|14900.01|14980.12|14900.12|14980.12|14900.12|14979.8|14899.8|8
1723926930000|2024-08-17 20:35:30|14980.07|14900.07|14978.38|14898.38|14980.07|14900.07|14978.38|14898.38|9
1723926940000|2024-08-17 20:35:40|14978.3|14898.3|14972.99|14892.99|14978.69|14898.69|14972.87|14892.87|10
1723926950000|2024-08-17 20:35:50|14973.07|14893.07|14973.43|14893.43|14974.03|14894.03|14973.07|14893.07|9
1723926960000|2024-08-17 20:36:00|14973.42|14893.42|14972.5|14892.5|14973.42|14893.42|14972.35|14892.35|8
1723926970000|2024-08-17 20:36:10|14972.54|14892.54|14972.26|14892.26|14972.54|14892.54|14972.16|14892.16|9
1723926980000|2024-08-17 20:36:20|14972.37|14892.37|14972.88|14892.88|14972.88|14892.88|14972.28|14892.28|9
1723926990000|2024-08-17 20:36:30|14972.71|14892.71|14971.26|14891.26|14972.93|14892.93|14971.26|14891.26|10
1723927000000|2024-08-17 20:36:40|14971.08|14891.08|14971.27|14891.27|14971.28|14891.28|14970.99|14890.99|9
1723927010000|2024-08-17 20:36:50|14971.35|14891.35|14972.16|14892.16|14972.16|14892.16|14970.72|14890.72|9
1723927020000|2024-08-17 20:37:00|14972.39|14892.39|14972.21|14892.21|14972.65|14892.65|14971.75|14891.75|10
1723927030000|2024-08-17 20:37:10|14972.22|14892.22|14973.37|14893.37|14973.47|14893.47|14972.22|14892.22|10
1723927040000|2024-08-17 20:37:20|14973.34|14893.34|14972.47|14892.47|14973.7|14893.7|14972.33|14892.33|9
1723927050000|2024-08-17 20:37:30|14973.11|14893.11|14973.84|14893.84|14974.29|14894.29|14973.11|14893.11|10
1723927060000|2024-08-17 20:37:40|14973.82|14893.82|14972.54|14892.54|14973.82|14893.82|14972.54|14892.54|9
1723927070000|2024-08-17 20:37:50|14972.38|14892.38|14970.48|14890.48|14972.38|14892.38|14970.48|14890.48|10
1723927080000|2024-08-17 20:38:00|14970.85|14890.85|14970.36|14890.36|14971.3|14891.3|14970.36|14890.36|10
1723927090000|2024-08-17 20:38:10|14970.33|14890.33|14969.83|14889.83|14970.33|14890.33|14969.8|14889.8|9
1723927100000|2024-08-17 20:38:20|14969.85|14889.85|14969.24|14889.24|14969.94|14889.94|14969.24|14889.24|10
1723927110000|2024-08-17 20:38:30|14969.39|14889.39|14968.92|14888.92|14969.41|14889.41|14968.92|14888.92|8
1723927120000|2024-08-17 20:38:40|14968.96|14888.96|14967.66|14887.66|14968.96|14888.96|14967.66|14887.66|10
1723927130000|2024-08-17 20:38:50|14967.39|14887.39|14965.62|14885.62|14967.39|14887.39|14965.6|14885.6|9
1723927140000|2024-08-17 20:39:00|14965.66|14885.66|14963.89|14883.89|14965.66|14885.66|14963.89|14883.89|8
1723927150000|2024-08-17 20:39:10|14963.55|14883.55|14962.36|14882.36|14963.55|14883.55|14962.36|14882.36|10
1723927160000|2024-08-17 20:39:20|14962.31|14882.31|14961.68|14881.68|14962.31|14882.31|14961.63|14881.63|9
1723927170000|2024-08-17 20:39:30|14961.55|14881.55|14954.54|14874.54|14961.61|14881.61|14954.52|14874.52|10
1723927180000|2024-08-17 20:39:40|14953.95|14873.95|14953.73|14873.73|14954.09|14874.09|14953.65|14873.65|10
1723927190000|2024-08-17 20:39:50|14953.68|14873.68|14953.68|14873.68|14953.69|14873.69|14953.31|14873.31|8
1723927200000|2024-08-17 20:40:00|14953.69|14873.69|14953.62|14873.62|14954.98|14874.98|14953.62|14873.62|10
1723927210000|2024-08-17 20:40:10|14953.58|14873.58|14953.79|14873.79|14954.07|14874.07|14953.58|14873.58|10
1723927220000|2024-08-17 20:40:20|14953.62|14873.62|14953.84|14873.84|14953.89|14873.89|14953.39|14873.39|10
1723927230000|2024-08-17 20:40:30|14953.98|14873.98|14955.28|14875.28|14955.28|14875.28|14953.98|14873.98|10
1723927240000|2024-08-17 20:40:40|14954.55|14874.55|14954.65|14874.65|14954.65|14874.65|14954.31|14874.31|10
1723927250000|2024-08-17 20:40:50|14953.42|14873.42|14951.45|14871.45|14953.42|14873.42|14951.33|14871.33|10
1723927260000|2024-08-17 20:41:00|14951.52|14871.52|14950.66|14870.66|14951.56|14871.56|14950.63|14870.63|10
1723927270000|2024-08-17 20:41:10|14950.64|14870.64|14950.55|14870.55|14950.64|14870.64|14950.47|14870.47|7
1723927280000|2024-08-17 20:41:20|14950.51|14870.51|14949.52|14869.52|14950.51|14870.51|14949.43|14869.43|9
1723927290000|2024-08-17 20:41:30|14949.72|14869.72|14948.1|14868.1|14949.72|14869.72|14947.84|14867.84|10
1723927300000|2024-08-17 20:41:40|14948.11|14868.11|14947.69|14867.69|14948.11|14868.11|14947.68|14867.68|6
1723927310000|2024-08-17 20:41:50|14947.7|14867.7|14948.12|14868.12|14948.12|14868.12|14947.63|14867.63|5
1723927320000|2024-08-17 20:42:00|14948.14|14868.14|14947.76|14867.76|14948.14|14868.14|14947.67|14867.67|10
1723927330000|2024-08-17 20:42:10|14947.89|14867.89|14948.07|14868.07|14948.27|14868.27|14947.89|14867.89|9
1723927340000|2024-08-17 20:42:20|14948.42|14868.42|14948.22|14868.22|14948.42|14868.42|14948.04|14868.04|9
1723927350000|2024-08-17 20:42:30|14948.29|14868.29|14949.26|14869.26|14949.26|14869.26|14948.29|14868.29|10
1723927360000|2024-08-17 20:42:40|14949.37|14869.37|14950.92|14870.92|14950.92|14870.92|14949.37|14869.37|10
1723927370000|2024-08-17 20:42:50|14950.85|14870.85|14950.91|14870.91|14950.93|14870.93|14950.84|14870.84|7
1723927380000|2024-08-17 20:43:00|14950.92|14870.92|14951.11|14871.11|14951.13|14871.13|14950.78|14870.78|9
1723927390000|2024-08-17 20:43:10|14951.19|14871.19|14950.35|14870.35|14951.19|14871.19|14950.35|14870.35|8
1723927400000|2024-08-17 20:43:20|14950.42|14870.42|14950.52|14870.52|14950.52|14870.52|14950.37|14870.37|3
1723927410000|2024-08-17 20:43:30|14950.6|14870.6|14950.57|14870.57|14950.87|14870.87|14950.43|14870.43|9
1723927420000|2024-08-17 20:43:40|14950.64|14870.64|14950.97|14870.97|14950.97|14870.97|14950.64|14870.64|6
1723927430000|2024-08-17 20:43:50|14950.95|14870.95|14949.79|14869.79|14950.96|14870.96|14949.61|14869.61|8
1723927440000|2024-08-17 20:44:00|14949.86|14869.86|14948.46|14868.46|14949.9|14869.9|14948.46|14868.46|10
1723927450000|2024-08-17 20:44:10|14948.44|14868.44|14948.97|14868.97|14948.97|14868.97|14947.92|14867.92|9
1723927460000|2024-08-17 20:44:20|14949.01|14869.01|14948.08|14868.08|14949.01|14869.01|14948.08|14868.08|7
1723927470000|2024-08-17 20:44:30|14948.15|14868.15|14947.91|14867.91|14948.15|14868.15|14947.85|14867.85|9
1723927480000|2024-08-17 20:44:40|14947.93|14867.93|14947.44|14867.44|14947.93|14867.93|14947.4|14867.4|10
1723927490000|2024-08-17 20:44:50|14947.4|14867.4|14946.56|14866.56|14947.44|14867.44|14946.56|14866.56|8
1723927500000|2024-08-17 20:45:00|14946.62|14866.62|14946.46|14866.46|14946.69|14866.69|14946.23|14866.23|10
1723927510000|2024-08-17 20:45:10|14946.54|14866.54|14952.19|14872.19|14952.77|14872.77|14946.54|14866.54|10
1723927520000|2024-08-17 20:45:20|14952.21|14872.21|14953.87|14873.87|14953.97|14873.97|14952.21|14872.21|10
1723927530000|2024-08-17 20:45:30|14953.86|14873.86|14954.26|14874.26|14954.26|14874.26|14953.86|14873.86|8
1723927540000|2024-08-17 20:45:40|14954.28|14874.28|14953.9|14873.9|14954.46|14874.46|14953.9|14873.9|9
1723927550000|2024-08-17 20:45:50|14953.85|14873.85|14955.28|14875.28|14955.28|14875.28|14953.82|14873.82|10
1723927560000|2024-08-17 20:46:00|14955.23|14875.23|14955.46|14875.46|14955.48|14875.48|14955.23|14875.23|8
1723927570000|2024-08-17 20:46:10|14955.48|14875.48|14955.54|14875.54|14955.64|14875.64|14955.3|14875.3|9
1723927580000|2024-08-17 20:46:20|14955.63|14875.63|14956.32|14876.32|14956.32|14876.32|14955.63|14875.63|10
1723927590000|2024-08-17 20:46:30|14956.35|14876.35|14956.83|14876.83|14956.84|14876.84|14956.35|14876.35|9
1723927600000|2024-08-17 20:46:40|14956.86|14876.86|14956.83|14876.83|14956.88|14876.88|14956.58|14876.58|10
1723927610000|2024-08-17 20:46:50|14956.96|14876.96|14955.62|14875.62|14956.96|14876.96|14955.62|14875.62|10
1723927620000|2024-08-17 20:47:00|14956.17|14876.17|14955.49|14875.49|14956.17|14876.17|14955.48|14875.48|10
1723927630000|2024-08-17 20:47:10|14955.48|14875.48|14953.91|14873.91|14955.48|14875.48|14953.73|14873.73|10
1723927640000|2024-08-17 20:47:20|14953.93|14873.93|14954.22|14874.22|14954.34|14874.34|14953.93|14873.93|8
1723927650000|2024-08-17 20:47:30|14954.11|14874.11|14954.14|14874.14|14954.26|14874.26|14953.9|14873.9|9
1723927660000|2024-08-17 20:47:40|14954.13|14874.13|14953.82|14873.82|14954.15|14874.15|14953.82|14873.82|8
1723927670000|2024-08-17 20:47:50|14954.05|14874.05|14955.32|14875.32|14955.32|14875.32|14954.05|14874.05|9
1723927680000|2024-08-17 20:48:00|14955.33|14875.33|14955.81|14875.81|14955.81|14875.81|14955.32|14875.32|6
1723927690000|2024-08-17 20:48:10|14955.8|14875.8|14955.94|14875.94|14956.09|14876.09|14955.8|14875.8|6
1723927700000|2024-08-17 20:48:20|14956.03|14876.03|14956.46|14876.46|14956.46|14876.46|14956.03|14876.03|10
1723927710000|2024-08-17 20:48:30|14956.47|14876.47|14958.78|14878.78|14958.86|14878.86|14956.46|14876.46|6
1723927720000|2024-08-17 20:48:40|14958.88|14878.88|14959.39|14879.39|14959.39|14879.39|14958.88|14878.88|8
1723927730000|2024-08-17 20:48:50|14959.55|14879.55|14960.84|14880.84|14960.84|14880.84|14959.55|14879.55|10
1723927740000|2024-08-17 20:49:00|14960.9|14880.9|14960.94|14880.94|14960.94|14880.94|14960.9|14880.9|3
1723927750000|2024-08-17 20:49:10|14961.1|14881.1|14961.26|14881.26|14961.26|14881.26|14959.88|14879.88|10
1723927760000|2024-08-17 20:49:20|14961.83|14881.83|14964.57|14884.57|14964.57|14884.57|14961.83|14881.83|10
1723927770000|2024-08-17 20:49:30|14964.45|14884.45|14965.97|14885.97|14965.97|14885.97|14964.45|14884.45|9
1723927780000|2024-08-17 20:49:40|14966.21|14886.21|14966.2|14886.2|14966.21|14886.21|14966.2|14886.2|2
1723927790000|2024-08-17 20:49:50|14966.13|14886.13|14966.07|14886.07|14966.13|14886.13|14966.07|14886.07|5
1723927800000|2024-08-17 20:50:00|14966|14886|14965.52|14885.52|14966.2|14886.2|14965.52|14885.52|9
1723927810000|2024-08-17 20:50:10|14965.76|14885.76|14964.69|14884.69|14965.76|14885.76|14964.69|14884.69|10
1723927820000|2024-08-17 20:50:20|14965.17|14885.17|14966.46|14886.46|14966.46|14886.46|14965.17|14885.17|10
1723927830000|2024-08-17 20:50:30|14966.58|14886.58|14967.17|14887.17|14967.19|14887.19|14966.58|14886.58|9
1723927840000|2024-08-17 20:50:40|14967.49|14887.49|14968.15|14888.15|14968.26|14888.26|14967.49|14887.49|10
1723927850000|2024-08-17 20:50:50|14968.12|14888.12|14967.44|14887.44|14968.46|14888.46|14967.44|14887.44|10
1723927860000|2024-08-17 20:51:00|14967.29|14887.29|14968.03|14888.03|14968.03|14888.03|14967.22|14887.22|9
1723927870000|2024-08-17 20:51:10|14968.2|14888.2|14969.58|14889.58|14969.59|14889.59|14968.2|14888.2|10
1723927880000|2024-08-17 20:51:20|14969.59|14889.59|14970.92|14890.92|14970.92|14890.92|14969.59|14889.59|9
1723927890000|2024-08-17 20:51:30|14971.03|14891.03|14971.11|14891.11|14971.11|14891.11|14971.03|14891.03|8
1723927900000|2024-08-17 20:51:40|14971.29|14891.29|14972.13|14892.13|14972.13|14892.13|14971.29|14891.29|10
1723927910000|2024-08-17 20:51:50|14972.21|14892.21|14972.86|14892.86|14972.86|14892.86|14972.21|14892.21|8
1723927920000|2024-08-17 20:52:00|14972.87|14892.87|14973.24|14893.24|14973.24|14893.24|14972.8|14892.8|8
1723927930000|2024-08-17 20:52:10|14973.23|14893.23|14973.03|14893.03|14973.26|14893.26|14973.03|14893.03|8
1723927940000|2024-08-17 20:52:20|14972.16|14892.16|14970.2|14890.2|14972.16|14892.16|14970.2|14890.2|8
1723927950000|2024-08-17 20:52:30|14970.13|14890.13|14969.09|14889.09|14970.28|14890.28|14969.09|14889.09|10
1723927960000|2024-08-17 20:52:40|14968.86|14888.86|14967.18|14887.18|14968.86|14888.86|14967.18|14887.18|10
1723927970000|2024-08-17 20:52:50|14966.81|14886.81|14966.8|14886.8|14966.81|14886.81|14966.16|14886.16|9
1723927980000|2024-08-17 20:53:00|14966.99|14886.99|14967.76|14887.76|14967.93|14887.93|14966.93|14886.93|9
1723927990000|2024-08-17 20:53:10|14967.83|14887.83|14968.4|14888.4|14968.4|14888.4|14967.83|14887.83|10
1723928000000|2024-08-17 20:53:20|14968.49|14888.49|14967.61|14887.61|14968.6|14888.6|14967.61|14887.61|10
1723928010000|2024-08-17 20:53:30|14967.75|14887.75|14967.92|14887.92|14967.92|14887.92|14967.31|14887.31|10
1723928020000|2024-08-17 20:53:40|14968.06|14888.06|14968.05|14888.05|14968.37|14888.37|14968.02|14888.02|9
1723928030000|2024-08-17 20:53:50|14967.99|14887.99|14967.69|14887.69|14968|14888|14967.69|14887.69|10
1723928040000|2024-08-17 20:54:00|14967.67|14887.67|14967.17|14887.17|14967.79|14887.79|14967.17|14887.17|10
1723928050000|2024-08-17 20:54:10|14967.1|14887.1|14967.02|14887.02|14967.11|14887.11|14966.95|14886.95|9
1723928060000|2024-08-17 20:54:20|14967.05|14887.05|14965.35|14885.35|14967.06|14887.06|14965.35|14885.35|9
1723928070000|2024-08-17 20:54:30|14965.12|14885.12|14965.43|14885.43|14965.43|14885.43|14964.5|14884.5|10
1723928080000|2024-08-17 20:54:40|14966.15|14886.15|14965.11|14885.11|14966.58|14886.58|14965.11|14885.11|10
1723928090000|2024-08-17 20:54:50|14964.69|14884.69|14965.54|14885.54|14965.81|14885.81|14964.61|14884.61|10
1723928100000|2024-08-17 20:55:00|14965.6|14885.6|14965.23|14885.23|14966.26|14886.26|14965.23|14885.23|10
1723928110000|2024-08-17 20:55:10|14965.25|14885.25|14965.66|14885.66|14965.8|14885.8|14965.24|14885.24|7
1723928120000|2024-08-17 20:55:20|14965.74|14885.74|14967.09|14887.09|14967.09|14887.09|14965.74|14885.74|8
1723928130000|2024-08-17 20:55:30|14967.33|14887.33|14969.07|14889.07|14969.14|14889.14|14967.33|14887.33|9
1723928140000|2024-08-17 20:55:40|14969.01|14889.01|14969.18|14889.18|14969.22|14889.22|14969.01|14889.01|8
1723928150000|2024-08-17 20:55:50|14968.99|14888.99|14968.73|14888.73|14968.99|14888.99|14968.73|14888.73|9
1723928160000|2024-08-17 20:56:00|14968.87|14888.87|14968.23|14888.23|14968.87|14888.87|14968.23|14888.23|9
1723928170000|2024-08-17 20:56:10|14968.22|14888.22|14969.07|14889.07|14969.07|14889.07|14967.65|14887.65|10
1723928180000|2024-08-17 20:56:20|14969.25|14889.25|14970.41|14890.41|14970.95|14890.95|14969.25|14889.25|10
1723928190000|2024-08-17 20:56:30|14970.34|14890.34|14969.61|14889.61|14970.34|14890.34|14969.61|14889.61|9
1723928200000|2024-08-17 20:56:40|14969.58|14889.58|14969.24|14889.24|14969.58|14889.58|14969.24|14889.24|4
1723928210000|2024-08-17 20:56:50|14969.16|14889.16|14969.04|14889.04|14969.16|14889.16|14969.04|14889.04|7
1723928220000|2024-08-17 20:57:00|14969.05|14889.05|14969|14889|14969.06|14889.06|14968.99|14888.99|7
1723928230000|2024-08-17 20:57:10|14968.98|14888.98|14968.89|14888.89|14968.98|14888.98|14968.88|14888.88|7
1723928240000|2024-08-17 20:57:20|14968.87|14888.87|14968.94|14888.94|14968.94|14888.94|14968.86|14888.86|8
1723928250000|2024-08-17 20:57:30|14968.93|14888.93|14968.57|14888.57|14969.21|14889.21|14968.57|14888.57|8
1723928260000|2024-08-17 20:57:40|14968.53|14888.53|14969.18|14889.18|14969.18|14889.18|14968.49|14888.49|9
1723928270000|2024-08-17 20:57:50|14969.16|14889.16|14969.61|14889.61|14969.89|14889.89|14969.16|14889.16|10
1723928280000|2024-08-17 20:58:00|14969.6|14889.6|14970.52|14890.52|14970.52|14890.52|14969.57|14889.57|8
1723928290000|2024-08-17 20:58:10|14970.81|14890.81|14971.47|14891.47|14971.49|14891.49|14970.81|14890.81|8
1723928300000|2024-08-17 20:58:20|14971.49|14891.49|14971.43|14891.43|14971.68|14891.68|14971.41|14891.41|8
1723928310000|2024-08-17 20:58:30|14971.3|14891.3|14971.95|14891.95|14971.95|14891.95|14971.19|14891.19|7
1723928320000|2024-08-17 20:58:40|14972.08|14892.08|14971.93|14891.93|14972.18|14892.18|14971.92|14891.92|9
1723928330000|2024-08-17 20:58:50|14971.92|14891.92|14972.27|14892.27|14972.3|14892.3|14971.92|14891.92|6
1723928340000|2024-08-17 20:59:00|14972.26|14892.26|14971.01|14891.01|14972.26|14892.26|14971.01|14891.01|9
1723928350000|2024-08-17 20:59:10|14970.82|14890.82|14970.3|14890.3|14970.82|14890.82|14970.17|14890.17|10
1723928360000|2024-08-17 20:59:20|14970.21|14890.21|14969.6|14889.6|14970.21|14890.21|14969.6|14889.6|10
1723928370000|2024-08-17 20:59:30|14969.28|14889.28|14967.23|14887.23|14969.28|14889.28|14967.23|14887.23|9
1723928380000|2024-08-17 20:59:40|14967.16|14887.16|14966.18|14886.18|14967.21|14887.21|14966.18|14886.18|10
1723928390000|2024-08-17 20:59:50|14966.3|14886.3|14965.72|14885.72|14966.3|14886.3|14965.72|14885.72|9
1723928400000|2024-08-17 21:00:00|14965.38|14885.38|14965.11|14885.11|14965.38|14885.38|14965.06|14885.06|10
1723928410000|2024-08-17 21:00:10|14964.96|14884.96|14964.31|14884.31|14964.96|14884.96|14964.31|14884.31|10
1723928420000|2024-08-17 21:00:20|14964.29|14884.29|14966.01|14886.01|14966.01|14886.01|14964.25|14884.25|9
1723928430000|2024-08-17 21:00:30|14966.11|14886.11|14965.66|14885.66|14966.14|14886.14|14965.66|14885.66|10
1723928440000|2024-08-17 21:00:40|14965.63|14885.63|14967.5|14887.5|14967.5|14887.5|14965.63|14885.63|10
1723928450000|2024-08-17 21:00:50|14967.46|14887.46|14968.52|14888.52|14968.52|14888.52|14967.46|14887.46|8
1723928460000|2024-08-17 21:01:00|14968.59|14888.59|14969.14|14889.14|14969.2|14889.2|14968.59|14888.59|7
1723928470000|2024-08-17 21:01:10|14969.16|14889.16|14969.65|14889.65|14969.7|14889.7|14969.16|14889.16|10
1723928480000|2024-08-17 21:01:20|14969.9|14889.9|14971.15|14891.15|14971.15|14891.15|14969.9|14889.9|9
1723928490000|2024-08-17 21:01:30|14971.41|14891.41|14974.62|14894.62|14974.62|14894.62|14971.41|14891.41|10
1723928500000|2024-08-17 21:01:40|14974.94|14894.94|14976.73|14896.73|14976.73|14896.73|14974.94|14894.94|10
1723928510000|2024-08-17 21:01:50|14976.76|14896.76|14976.44|14896.44|14977.3|14897.3|14976.44|14896.44|10
1723928520000|2024-08-17 21:02:00|14976.61|14896.61|14980|14900|14980|14900|14976.4|14896.4|10
1723928530000|2024-08-17 21:02:10|14980.16|14900.16|14979.71|14899.71|14980.18|14900.18|14979.71|14899.71|8
1723928540000|2024-08-17 21:02:20|14980.86|14900.86|14984.54|14904.54|14984.54|14904.54|14980.86|14900.86|10
1723928550000|2024-08-17 21:02:30|14984.76|14904.76|14982.23|14902.23|14984.88|14904.88|14982.23|14902.23|10
1723928560000|2024-08-17 21:02:40|14981.95|14901.95|14982.1|14902.1|14982.1|14902.1|14981.69|14901.69|10
1723928570000|2024-08-17 21:02:50|14982.11|14902.11|14982.39|14902.39|14982.39|14902.39|14982.07|14902.07|10
1723928580000|2024-08-17 21:03:00|14982.36|14902.36|14979.49|14899.49|14982.36|14902.36|14979.29|14899.29|10
1723928590000|2024-08-17 21:03:10|14980.1|14900.1|14981.67|14901.67|14981.67|14901.67|14980.1|14900.1|10
1723928600000|2024-08-17 21:03:20|14983.01|14903.01|14981.43|14901.43|14983.23|14903.23|14981.43|14901.43|10
1723928610000|2024-08-17 21:03:30|14981.42|14901.42|14981.64|14901.64|14981.64|14901.64|14980.55|14900.55|10
1723928620000|2024-08-17 21:03:40|14981.44|14901.44|14981.34|14901.34|14981.44|14901.44|14981.11|14901.11|9
1723928630000|2024-08-17 21:03:50|14981.4|14901.4|14981.22|14901.22|14981.44|14901.44|14981.22|14901.22|10
1723928640000|2024-08-17 21:04:00|14981.18|14901.18|14980.7|14900.7|14981.43|14901.43|14980.7|14900.7|10
1723928650000|2024-08-17 21:04:10|14980.68|14900.68|14979.17|14899.17|14980.96|14900.96|14979.17|14899.17|10
1723928660000|2024-08-17 21:04:20|14979.33|14899.33|14981.73|14901.73|14981.73|14901.73|14979.12|14899.12|10
1723928670000|2024-08-17 21:04:30|14981.77|14901.77|14981.41|14901.41|14981.78|14901.78|14981.41|14901.41|8
1723928680000|2024-08-17 21:04:40|14980.66|14900.66|14979.48|14899.48|14980.66|14900.66|14979.48|14899.48|10
1723928690000|2024-08-17 21:04:50|14978.9|14898.9|14978.8|14898.8|14978.9|14898.9|14978.64|14898.64|10
1723928700000|2024-08-17 21:05:00|14978.82|14898.82|14977.85|14897.85|14979.35|14899.35|14977.85|14897.85|10
1723928710000|2024-08-17 21:05:10|14977.77|14897.77|14981.07|14901.07|14981.08|14901.08|14977.62|14897.62|10
1723928720000|2024-08-17 21:05:20|14981.19|14901.19|14982.4|14902.4|14982.51|14902.51|14981.19|14901.19|10
1723928730000|2024-08-17 21:05:30|14982.43|14902.43|14982.89|14902.89|14982.89|14902.89|14982.43|14902.43|8
1723928740000|2024-08-17 21:05:40|14982.8|14902.8|14984.52|14904.52|14984.53|14904.53|14982.72|14902.72|10
1723928750000|2024-08-17 21:05:50|14984.68|14904.68|14984.62|14904.62|14984.68|14904.68|14984.43|14904.43|8
1723928760000|2024-08-17 21:06:00|14984.51|14904.51|14982.28|14902.28|14984.81|14904.81|14982.28|14902.28|10
1723928770000|2024-08-17 21:06:10|14981.99|14901.99|14981.32|14901.32|14981.99|14901.99|14981.31|14901.31|8
1723928780000|2024-08-17 21:06:20|14981.33|14901.33|14979.49|14899.49|14981.53|14901.53|14979.49|14899.49|10
1723928790000|2024-08-17 21:06:30|14979.39|14899.39|14978.85|14898.85|14979.39|14899.39|14978.74|14898.74|10
1723928800000|2024-08-17 21:06:40|14978.87|14898.87|14978.9|14898.9|14978.98|14898.98|14978.87|14898.87|7
1723928810000|2024-08-17 21:06:50|14978.89|14898.89|14978.82|14898.82|14978.9|14898.9|14978.72|14898.72|7
1723928820000|2024-08-17 21:07:00|14979.15|14899.15|14980.87|14900.87|14980.87|14900.87|14979.15|14899.15|10
1723928830000|2024-08-17 21:07:10|14981.07|14901.07|14981.94|14901.94|14981.94|14901.94|14980.86|14900.86|10
1723928840000|2024-08-17 21:07:20|14982.15|14902.15|14982.39|14902.39|14982.45|14902.45|14982.15|14902.15|10
1723928850000|2024-08-17 21:07:30|14982.2|14902.2|14982.64|14902.64|14982.76|14902.76|14982.2|14902.2|10
1723928860000|2024-08-17 21:07:40|14982.57|14902.57|14982.73|14902.73|14982.73|14902.73|14982.45|14902.45|9
1723928870000|2024-08-17 21:07:50|14982.71|14902.71|14981.93|14901.93|14982.71|14902.71|14981.9|14901.9|7
1723928880000|2024-08-17 21:08:00|14981.51|14901.51|14979.21|14899.21|14981.51|14901.51|14979.21|14899.21|7
1723928890000|2024-08-17 21:08:10|14979.17|14899.17|14976.52|14896.52|14979.17|14899.17|14976.52|14896.52|10
1723928900000|2024-08-17 21:08:20|14976.11|14896.11|14975.72|14895.72|14976.11|14896.11|14975.71|14895.71|10
1723928910000|2024-08-17 21:08:30|14975.7|14895.7|14975.38|14895.38|14975.7|14895.7|14975.38|14895.38|8
1723928920000|2024-08-17 21:08:40|14975.2|14895.2|14974.59|14894.59|14975.2|14895.2|14974.59|14894.59|8
1723928930000|2024-08-17 21:08:50|14974.52|14894.52|14974.04|14894.04|14974.52|14894.52|14974.04|14894.04|10
1723928940000|2024-08-17 21:09:00|14973.93|14893.93|14973.74|14893.74|14973.93|14893.93|14973.49|14893.49|10
1723928950000|2024-08-17 21:09:10|14973.48|14893.48|14973.79|14893.79|14973.79|14893.79|14973.48|14893.48|8
1723928960000|2024-08-17 21:09:20|14973.87|14893.87|14973.96|14893.96|14973.98|14893.98|14973.87|14893.87|6
1723928970000|2024-08-17 21:09:30|14973.82|14893.82|14973.64|14893.64|14973.82|14893.82|14973.52|14893.52|9
1723928980000|2024-08-17 21:09:40|14973.61|14893.61|14971.88|14891.88|14973.62|14893.62|14971.72|14891.72|9
1723928990000|2024-08-17 21:09:50|14971.9|14891.9|14972.05|14892.05|14972.05|14892.05|14971.9|14891.9|7
1723929000000|2024-08-17 21:10:00|14972.09|14892.09|14971.7|14891.7|14972.09|14892.09|14971.7|14891.7|8
1723929010000|2024-08-17 21:10:10|14971.64|14891.64|14972.83|14892.83|14972.96|14892.96|14971.52|14891.52|10
1723929020000|2024-08-17 21:10:20|14972.76|14892.76|14972.36|14892.36|14972.76|14892.76|14972.36|14892.36|8
1723929030000|2024-08-17 21:10:30|14972.28|14892.28|14972.28|14892.28|14972.34|14892.34|14972.2|14892.2|9
1723929040000|2024-08-17 21:10:40|14972.32|14892.32|14971.6|14891.6|14972.55|14892.55|14971.6|14891.6|9
1723929050000|2024-08-17 21:10:50|14971.53|14891.53|14971.15|14891.15|14971.53|14891.53|14971.15|14891.15|7
1723929060000|2024-08-17 21:11:00|14971.03|14891.03|14971.36|14891.36|14971.36|14891.36|14971.03|14891.03|7
1723929070000|2024-08-17 21:11:10|14971.64|14891.64|14971.84|14891.84|14971.84|14891.84|14971.63|14891.63|5
1723929080000|2024-08-17 21:11:20|14971.9|14891.9|14971.9|14891.9|14971.93|14891.93|14971.89|14891.89|6
1723929090000|2024-08-17 21:11:30|14971.89|14891.89|14971.23|14891.23|14971.9|14891.9|14971.23|14891.23|7
1723929100000|2024-08-17 21:11:40|14971.19|14891.19|14971.83|14891.83|14971.83|14891.83|14970.97|14890.97|8
1723929110000|2024-08-17 21:11:50|14971.81|14891.81|14971.41|14891.41|14971.81|14891.81|14971.41|14891.41|4
1723929120000|2024-08-17 21:12:00|14971.4|14891.4|14970.69|14890.69|14971.52|14891.52|14970.69|14890.69|10
1723929130000|2024-08-17 21:12:10|14970.38|14890.38|14969.47|14889.47|14970.38|14890.38|14969.47|14889.47|10
1723929140000|2024-08-17 21:12:20|14969.49|14889.49|14969.18|14889.18|14969.49|14889.49|14969.18|14889.18|5
1723929150000|2024-08-17 21:12:30|14969.13|14889.13|14968.19|14888.19|14969.29|14889.29|14968.19|14888.19|10
1723929160000|2024-08-17 21:12:40|14967.95|14887.95|14966.42|14886.42|14967.95|14887.95|14966.42|14886.42|10
1723929170000|2024-08-17 21:12:50|14966.39|14886.39|14966.01|14886.01|14966.39|14886.39|14966.01|14886.01|6
1723929180000|2024-08-17 21:13:00|14965.93|14885.93|14965.94|14885.94|14966.02|14886.02|14965.93|14885.93|8
1723929190000|2024-08-17 21:13:10|14965.92|14885.92|14965.74|14885.74|14965.92|14885.92|14965.45|14885.45|9
1723929200000|2024-08-17 21:13:20|14965.73|14885.73|14964.57|14884.57|14965.77|14885.77|14964.57|14884.57|8
1723929210000|2024-08-17 21:13:30|14964.37|14884.37|14965.11|14885.11|14965.46|14885.46|14963.98|14883.98|10
1723929220000|2024-08-17 21:13:40|14965.19|14885.19|14965.56|14885.56|14965.64|14885.64|14965.19|14885.19|10
1723929230000|2024-08-17 21:13:50|14965.51|14885.51|14964.44|14884.44|14965.9|14885.9|14964.44|14884.44|9
1723929240000|2024-08-17 21:14:00|14964.2|14884.2|14962.59|14882.59|14964.2|14884.2|14962.59|14882.59|10
1723929250000|2024-08-17 21:14:10|14962.39|14882.39|14960.23|14880.23|14962.39|14882.39|14960.23|14880.23|10
1723929260000|2024-08-17 21:14:20|14960.22|14880.22|14957.16|14877.16|14960.25|14880.25|14957.16|14877.16|9
1723929270000|2024-08-17 21:14:30|14956.75|14876.75|14959.26|14879.26|14959.62|14879.62|14956.39|14876.39|10
1723929280000|2024-08-17 21:14:40|14959.2|14879.2|14958.68|14878.68|14959.2|14879.2|14958.68|14878.68|9
1723929290000|2024-08-17 21:14:50|14958.64|14878.64|14958.69|14878.69|14958.69|14878.69|14958.61|14878.61|6
1723929300000|2024-08-17 21:15:00|14959.01|14879.01|14960.64|14880.64|14960.64|14880.64|14959.01|14879.01|9
1723929310000|2024-08-17 21:15:10|14960.87|14880.87|14966.19|14886.19|14966.19|14886.19|14960.87|14880.87|10
1723929320000|2024-08-17 21:15:20|14966.76|14886.76|14966.23|14886.23|14967.14|14887.14|14966.23|14886.23|9
1723929330000|2024-08-17 21:15:30|14969.08|14889.08|14968.98|14888.98|14969.08|14889.08|14968.67|14888.67|9
1723929340000|2024-08-17 21:15:40|14968.94|14888.94|14968.99|14888.99|14968.99|14888.99|14968.91|14888.91|7
1723929350000|2024-08-17 21:15:50|14968.98|14888.98|14969.07|14889.07|14969.07|14889.07|14968.71|14888.71|7
1723929360000|2024-08-17 21:16:00|14969.03|14889.03|14969.01|14889.01|14969.03|14889.03|14969|14889|6
1723929370000|2024-08-17 21:16:10|14969.11|14889.11|14969.25|14889.25|14969.25|14889.25|14969.09|14889.09|8
1723929380000|2024-08-17 21:16:20|14969.53|14889.53|14968.82|14888.82|14970.18|14890.18|14968.82|14888.82|9
1723929390000|2024-08-17 21:16:30|14968.66|14888.66|14966.75|14886.75|14968.66|14888.66|14966.75|14886.75|10
1723929400000|2024-08-17 21:16:40|14966.71|14886.71|14965.99|14885.99|14966.71|14886.71|14965.82|14885.82|9
1723929410000|2024-08-17 21:16:50|14966.3|14886.3|14966.58|14886.58|14966.58|14886.58|14966.22|14886.22|10
1723929420000|2024-08-17 21:17:00|14966.59|14886.59|14968.1|14888.1|14968.1|14888.1|14966.33|14886.33|10
1723929430000|2024-08-17 21:17:10|14968.11|14888.11|14967.92|14887.92|14968.16|14888.16|14967.52|14887.52|7
1723929440000|2024-08-17 21:17:20|14967.96|14887.96|14968.02|14888.02|14968.02|14888.02|14967.96|14887.96|6
1723929450000|2024-08-17 21:17:30|14967.84|14887.84|14965.28|14885.28|14967.84|14887.84|14965.19|14885.19|8
1723929460000|2024-08-17 21:17:40|14965.27|14885.27|14964.31|14884.31|14965.74|14885.74|14964.15|14884.15|9
1723929470000|2024-08-17 21:17:50|14964.71|14884.71|14963.97|14883.97|14964.71|14884.71|14963.97|14883.97|9
1723929480000|2024-08-17 21:18:00|14963.96|14883.96|14965.55|14885.55|14965.55|14885.55|14963.42|14883.42|10
1723929490000|2024-08-17 21:18:10|14965.67|14885.67|14965.44|14885.44|14965.78|14885.78|14965.44|14885.44|8
1723929500000|2024-08-17 21:18:20|14965.45|14885.45|14963.15|14883.15|14965.5|14885.5|14963.15|14883.15|10
1723929510000|2024-08-17 21:18:30|14963.13|14883.13|14965.3|14885.3|14965.3|14885.3|14963.13|14883.13|10
1723929520000|2024-08-17 21:18:40|14965.29|14885.29|14963.58|14883.58|14965.3|14885.3|14963.58|14883.58|8
1723929530000|2024-08-17 21:18:50|14963.57|14883.57|14962.79|14882.79|14963.57|14883.57|14962.79|14882.79|7
1723929540000|2024-08-17 21:19:00|14962.63|14882.63|14961.52|14881.52|14962.72|14882.72|14961.41|14881.41|10
1723929550000|2024-08-17 21:19:10|14961.29|14881.29|14960.35|14880.35|14961.29|14881.29|14960.35|14880.35|5
1723929560000|2024-08-17 21:19:20|14960.31|14880.31|14959.09|14879.09|14960.31|14880.31|14959.09|14879.09|10
1723929570000|2024-08-17 21:19:30|14959.11|14879.11|14948.92|14868.92|14959.22|14879.22|14948.92|14868.92|9
1723929580000|2024-08-17 21:19:40|14948.8|14868.8|14950.21|14870.21|14950.31|14870.31|14948.8|14868.8|10
1723929590000|2024-08-17 21:19:50|14950.27|14870.27|14953.12|14873.12|14953.28|14873.28|14950.27|14870.27|7
1723929600000|2024-08-17 21:20:00|14953.04|14873.04|14952.76|14872.76|14953.04|14873.04|14952.64|14872.64|9
1723929610000|2024-08-17 21:20:10|14952.74|14872.74|14951.22|14871.22|14952.75|14872.75|14950.46|14870.46|10
1723929620000|2024-08-17 21:20:20|14950.77|14870.77|14950.11|14870.11|14950.77|14870.77|14950.11|14870.11|8
1723929630000|2024-08-17 21:20:30|14950.05|14870.05|14949.93|14869.93|14950.05|14870.05|14949.93|14869.93|8
1723929640000|2024-08-17 21:20:40|14949.92|14869.92|14949.84|14869.84|14949.94|14869.94|14949.8|14869.8|7
1723929650000|2024-08-17 21:20:50|14949.79|14869.79|14949.77|14869.77|14949.79|14869.79|14949.71|14869.71|9
1723929660000|2024-08-17 21:21:00|14949.73|14869.73|14949.31|14869.31|14949.75|14869.75|14949.31|14869.31|10
1723929670000|2024-08-17 21:21:10|14949.35|14869.35|14949.34|14869.34|14949.35|14869.35|14949.13|14869.13|10
1723929680000|2024-08-17 21:21:20|14949.41|14869.41|14950|14870|14950.01|14870.01|14949.41|14869.41|8
1723929690000|2024-08-17 21:21:30|14949.99|14869.99|14949.59|14869.59|14950.01|14870.01|14949.59|14869.59|10
1723929700000|2024-08-17 21:21:40|14949.56|14869.56|14947.33|14867.33|14949.56|14869.56|14947.33|14867.33|9
1723929710000|2024-08-17 21:21:50|14946.57|14866.57|14934.02|14854.02|14946.57|14866.57|14933.89|14853.89|10
1723929720000|2024-08-17 21:22:00|14934.03|14854.03|14933.96|14853.96|14934.66|14854.66|14933.59|14853.59|10
1723929730000|2024-08-17 21:22:10|14933.48|14853.48|14926.72|14846.72|14933.48|14853.48|14926.72|14846.72|10
1723929740000|2024-08-17 21:22:20|14926.57|14846.57|14918.18|14838.18|14926.57|14846.57|14918.18|14838.18|10
1723929750000|2024-08-17 21:22:30|14918.47|14838.47|14918.37|14838.37|14919.04|14839.04|14918.34|14838.34|10
1723929760000|2024-08-17 21:22:40|14918.39|14838.39|14920.39|14840.39|14920.39|14840.39|14918.39|14838.39|10
1723929770000|2024-08-17 21:22:50|14920.51|14840.51|14919.91|14839.91|14920.57|14840.57|14919.91|14839.91|9
1723929780000|2024-08-17 21:23:00|14919.84|14839.84|14919.74|14839.74|14919.93|14839.93|14919.44|14839.44|10
1723929790000|2024-08-17 21:23:10|14919.33|14839.33|14919.64|14839.64|14919.88|14839.88|14919.33|14839.33|9
1723929800000|2024-08-17 21:23:20|14919.26|14839.26|14919.02|14839.02|14919.29|14839.29|14919.02|14839.02|10
1723929810000|2024-08-17 21:23:30|14918.9|14838.9|14921.67|14841.67|14921.67|14841.67|14918.9|14838.9|10
1723929820000|2024-08-17 21:23:40|14921.7|14841.7|14922.29|14842.29|14922.29|14842.29|14921.7|14841.7|9
1723929830000|2024-08-17 21:23:50|14922.54|14842.54|14922.72|14842.72|14922.8|14842.8|14922.54|14842.54|9
1723929840000|2024-08-17 21:24:00|14922.78|14842.78|14924.51|14844.51|14924.68|14844.68|14922.78|14842.78|10
1723929850000|2024-08-17 21:24:10|14924.57|14844.57|14925.68|14845.68|14925.68|14845.68|14924.55|14844.55|10
1723929860000|2024-08-17 21:24:20|14925.91|14845.91|14926.73|14846.73|14926.73|14846.73|14925.91|14845.91|9
1723929870000|2024-08-17 21:24:30|14926.89|14846.89|14927.4|14847.4|14927.49|14847.49|14926.89|14846.89|10
1723929880000|2024-08-17 21:24:40|14927.58|14847.58|14928.67|14848.67|14928.7|14848.7|14927.58|14847.58|10
1723929890000|2024-08-17 21:24:50|14928.7|14848.7|14928.5|14848.5|14929.39|14849.39|14928.26|14848.26|10
1723929900000|2024-08-17 21:25:00|14928.52|14848.52|14930.49|14850.49|14930.49|14850.49|14928.46|14848.46|10
1723929910000|2024-08-17 21:25:10|14930.47|14850.47|14931.36|14851.36|14931.36|14851.36|14930.47|14850.47|10
1723929920000|2024-08-17 21:25:20|14931.48|14851.48|14931.82|14851.82|14931.93|14851.93|14931.48|14851.48|8
1723929930000|2024-08-17 21:25:30|14932.11|14852.11|14932.85|14852.85|14932.85|14852.85|14932.11|14852.11|9
1723929940000|2024-08-17 21:25:40|14932.68|14852.68|14933.74|14853.74|14933.74|14853.74|14932.29|14852.29|10
1723929950000|2024-08-17 21:25:50|14933.66|14853.66|14930.63|14850.63|14933.94|14853.94|14930.55|14850.55|10
1723929960000|2024-08-17 21:26:00|14929.76|14849.76|14928.96|14848.96|14929.76|14849.76|14928.59|14848.59|10
1723929970000|2024-08-17 21:26:10|14929.14|14849.14|14929.32|14849.32|14929.36|14849.36|14929.14|14849.14|9
1723929980000|2024-08-17 21:26:20|14929.31|14849.31|14929.94|14849.94|14929.94|14849.94|14929.31|14849.31|9
1723929990000|2024-08-17 21:26:30|14929.89|14849.89|14929.06|14849.06|14929.89|14849.89|14929.06|14849.06|8
1723930000000|2024-08-17 21:26:40|14928.95|14848.95|14927.2|14847.2|14928.95|14848.95|14927.2|14847.2|10
1723930010000|2024-08-17 21:26:50|14927.12|14847.12|14926.31|14846.31|14927.12|14847.12|14926.31|14846.31|9
1723930020000|2024-08-17 21:27:00|14926|14846|14924.86|14844.86|14926|14846|14924.86|14844.86|10
1723930030000|2024-08-17 21:27:10|14924.79|14844.79|14925.06|14845.06|14925.13|14845.13|14924.64|14844.64|8
1723930040000|2024-08-17 21:27:20|14924.8|14844.8|14923.44|14843.44|14924.8|14844.8|14923.34|14843.34|9
1723930050000|2024-08-17 21:27:30|14923.42|14843.42|14923.33|14843.33|14923.42|14843.42|14922.86|14842.86|10
1723930060000|2024-08-17 21:27:40|14923.34|14843.34|14922.86|14842.86|14923.34|14843.34|14922.74|14842.74|10
1723930070000|2024-08-17 21:27:50|14922.78|14842.78|14922.5|14842.5|14922.83|14842.83|14922.5|14842.5|8
1723930080000|2024-08-17 21:28:00|14922.47|14842.47|14923.25|14843.25|14923.25|14843.25|14922.47|14842.47|9
1723930090000|2024-08-17 21:28:10|14923.33|14843.33|14921.28|14841.28|14923.33|14843.33|14921.28|14841.28|10
1723930100000|2024-08-17 21:28:20|14921.52|14841.52|14924.59|14844.59|14924.9|14844.9|14921.52|14841.52|10
1723930110000|2024-08-17 21:28:30|14924.92|14844.92|14924.51|14844.51|14925.42|14845.42|14924.4|14844.4|10
1723930120000|2024-08-17 21:28:40|14923.92|14843.92|14926.3|14846.3|14926.3|14846.3|14923.92|14843.92|10
1723930130000|2024-08-17 21:28:50|14926.34|14846.34|14926.37|14846.37|14926.61|14846.61|14926.34|14846.34|10
1723930140000|2024-08-17 21:29:00|14926.29|14846.29|14929.34|14849.34|14929.34|14849.34|14926.27|14846.27|9
1723930150000|2024-08-17 21:29:10|14929.64|14849.64|14929.83|14849.83|14929.84|14849.84|14929.64|14849.64|8
1723930160000|2024-08-17 21:29:20|14929.76|14849.76|14931.14|14851.14|14931.14|14851.14|14929.76|14849.76|9
1723930170000|2024-08-17 21:29:30|14931.16|14851.16|14930.94|14850.94|14931.21|14851.21|14930.87|14850.87|9
1723930180000|2024-08-17 21:29:40|14931.15|14851.15|14931.27|14851.27|14931.27|14851.27|14930.84|14850.84|9
1723930190000|2024-08-17 21:29:50|14931.18|14851.18|14931.21|14851.21|14931.57|14851.57|14931.15|14851.15|10
1723930200000|2024-08-17 21:30:00|14931.22|14851.22|14932.18|14852.18|14932.18|14852.18|14931.22|14851.22|10
1723930210000|2024-08-17 21:30:10|14932.27|14852.27|14932.96|14852.96|14932.96|14852.96|14932.23|14852.23|10
1723930220000|2024-08-17 21:30:20|14933.15|14853.15|14934.05|14854.05|14934.28|14854.28|14933.15|14853.15|10
1723930230000|2024-08-17 21:30:30|14934.07|14854.07|14933.09|14853.09|14934.07|14854.07|14933.09|14853.09|10
1723930240000|2024-08-17 21:30:40|14932.98|14852.98|14932.54|14852.54|14932.98|14852.98|14932.54|14852.54|8
1723930250000|2024-08-17 21:30:50|14932.8|14852.8|14931.62|14851.62|14932.8|14852.8|14931.62|14851.62|10
1723930260000|2024-08-17 21:31:00|14931.09|14851.09|14929|14849|14931.31|14851.31|14928.95|14848.95|10
1723930270000|2024-08-17 21:31:10|14929.07|14849.07|14927.14|14847.14|14929.1|14849.1|14927.14|14847.14|10
1723930280000|2024-08-17 21:31:20|14926.98|14846.98|14926.19|14846.19|14926.98|14846.98|14926.19|14846.19|9
1723930290000|2024-08-17 21:31:30|14926.09|14846.09|14925.44|14845.44|14926.1|14846.1|14925.44|14845.44|8
1723930300000|2024-08-17 21:31:40|14925.23|14845.23|14924.25|14844.25|14925.23|14845.23|14924.25|14844.25|10
1723930310000|2024-08-17 21:31:50|14924.23|14844.23|14923.47|14843.47|14924.23|14844.23|14923.42|14843.42|10
1723930320000|2024-08-17 21:32:00|14923.25|14843.25|14923.46|14843.46|14923.65|14843.65|14923.25|14843.25|9
1723930330000|2024-08-17 21:32:10|14923.29|14843.29|14920.67|14840.67|14923.29|14843.29|14920.67|14840.67|10
1723930340000|2024-08-17 21:32:20|14920.82|14840.82|14917.96|14837.96|14920.94|14840.94|14917.96|14837.96|10
1723930350000|2024-08-17 21:32:30|14917.26|14837.26|14916.35|14836.35|14917.26|14837.26|14916.35|14836.35|9
1723930360000|2024-08-17 21:32:40|14916.7|14836.7|14916.92|14836.92|14917.06|14837.06|14916.62|14836.62|9
1723930370000|2024-08-17 21:32:50|14916.95|14836.95|14917.58|14837.58|14917.72|14837.72|14916.94|14836.94|10
1723930380000|2024-08-17 21:33:00|14917.84|14837.84|14917.77|14837.77|14917.84|14837.84|14917.6|14837.6|8
1723930390000|2024-08-17 21:33:10|14917.81|14837.81|14916.21|14836.21|14917.97|14837.97|14916.21|14836.21|8
1723930400000|2024-08-17 21:33:20|14915.79|14835.79|14915.37|14835.37|14915.79|14835.79|14915.36|14835.36|9
1723930410000|2024-08-17 21:33:30|14915.66|14835.66|14915.94|14835.94|14916.06|14836.06|14915.64|14835.64|10
1723930420000|2024-08-17 21:33:40|14916.03|14836.03|14915.7|14835.7|14916.03|14836.03|14915.67|14835.67|8
1723930430000|2024-08-17 21:33:50|14915.72|14835.72|14915.68|14835.68|14915.72|14835.72|14915.6|14835.6|9
1723930440000|2024-08-17 21:34:00|14915.67|14835.67|14917.87|14837.87|14917.87|14837.87|14915.65|14835.65|9
1723930450000|2024-08-17 21:34:10|14917.81|14837.81|14917.61|14837.61|14917.91|14837.91|14917.57|14837.57|8
1723930460000|2024-08-17 21:34:20|14917.75|14837.75|14919.72|14839.72|14919.72|14839.72|14917.75|14837.75|9
1723930470000|2024-08-17 21:34:30|14919.44|14839.44|14919.83|14839.83|14919.83|14839.83|14918.67|14838.67|10
1723930480000|2024-08-17 21:34:40|14919.88|14839.88|14919.79|14839.79|14924.46|14844.46|14919.79|14839.79|9
1723930490000|2024-08-17 21:34:50|14919.78|14839.78|14919.86|14839.86|14919.87|14839.87|14919.77|14839.77|7
1723930500000|2024-08-17 21:35:00|14919.87|14839.87|14919.94|14839.94|14919.94|14839.94|14919.87|14839.87|6
1723930510000|2024-08-17 21:35:10|14919.99|14839.99|14920.38|14840.38|14920.38|14840.38|14919.72|14839.72|6
1723930520000|2024-08-17 21:35:20|14920.76|14840.76|14921.42|14841.42|14921.55|14841.55|14920.76|14840.76|9
1723930530000|2024-08-17 21:35:30|14921.47|14841.47|14921.09|14841.09|14921.51|14841.51|14921.03|14841.03|10
1723930540000|2024-08-17 21:35:40|14921.06|14841.06|14921|14841|14921.12|14841.12|14920.78|14840.78|10
1723930550000|2024-08-17 21:35:50|14921.01|14841.01|14920.6|14840.6|14921.02|14841.02|14920.6|14840.6|8
1723930560000|2024-08-17 21:36:00|14920.43|14840.43|14919.55|14839.55|14920.43|14840.43|14919.34|14839.34|10
1723930570000|2024-08-17 21:36:10|14919.58|14839.58|14919.82|14839.82|14920.06|14840.06|14919.58|14839.58|9
1723930580000|2024-08-17 21:36:20|14919.79|14839.79|14919.68|14839.68|14919.79|14839.79|14919.47|14839.47|10
1723930590000|2024-08-17 21:36:30|14919.69|14839.69|14920.44|14840.44|14920.53|14840.53|14919.38|14839.38|10
1723930600000|2024-08-17 21:36:40|14920.39|14840.39|14922.45|14842.45|14922.54|14842.54|14920.33|14840.33|9
1723930610000|2024-08-17 21:36:50|14922.33|14842.33|14923.93|14843.93|14924.2|14844.2|14922.33|14842.33|10
1723930620000|2024-08-17 21:37:00|14923.83|14843.83|14922.22|14842.22|14924.01|14844.01|14922.22|14842.22|10
1723930630000|2024-08-17 21:37:10|14922.17|14842.17|14923.82|14843.82|14923.88|14843.88|14922.13|14842.13|10
1723930640000|2024-08-17 21:37:20|14923.65|14843.65|14924.72|14844.72|14924.72|14844.72|14923.47|14843.47|10
1723930650000|2024-08-17 21:37:30|14924.76|14844.76|14924.8|14844.8|14924.8|14844.8|14924.72|14844.72|10
1723930660000|2024-08-17 21:37:40|14924.84|14844.84|14924.85|14844.85|14924.9|14844.9|14924.62|14844.62|10
1723930670000|2024-08-17 21:37:50|14924.84|14844.84|14924.29|14844.29|14924.91|14844.91|14924.29|14844.29|6
1723930680000|2024-08-17 21:38:00|14923.93|14843.93|14923.31|14843.31|14923.93|14843.93|14923.31|14843.31|10
1723930690000|2024-08-17 21:38:10|14923.29|14843.29|14922.95|14842.95|14923.29|14843.29|14922.95|14842.95|9
1723930700000|2024-08-17 21:38:20|14922.45|14842.45|14920.83|14840.83|14922.45|14842.45|14920.83|14840.83|8
1723930710000|2024-08-17 21:38:30|14920.65|14840.65|14921.89|14841.89|14922.18|14842.18|14920.61|14840.61|10
1723930720000|2024-08-17 21:38:40|14921.78|14841.78|14922.22|14842.22|14922.3|14842.3|14921.78|14841.78|9
1723930730000|2024-08-17 21:38:50|14922.24|14842.24|14921.43|14841.43|14922.24|14842.24|14921.43|14841.43|10
1723930740000|2024-08-17 21:39:00|14921.32|14841.32|14920.97|14840.97|14921.45|14841.45|14920.47|14840.47|9
1723930750000|2024-08-17 21:39:10|14921.21|14841.21|14921.46|14841.46|14921.5|14841.5|14921.14|14841.14|10
1723930760000|2024-08-17 21:39:20|14921.61|14841.61|14921.48|14841.48|14922.06|14842.06|14921.48|14841.48|10
1723930770000|2024-08-17 21:39:30|14921.76|14841.76|14922.73|14842.73|14922.73|14842.73|14921.76|14841.76|10
1723930780000|2024-08-17 21:39:40|14922.83|14842.83|14924.06|14844.06|14924.14|14844.14|14922.83|14842.83|10
1723930790000|2024-08-17 21:39:50|14923.97|14843.97|14924.41|14844.41|14924.71|14844.71|14923.83|14843.83|10
1723930800000|2024-08-17 21:40:00|14924.37|14844.37|14922.42|14842.42|14924.37|14844.37|14922.42|14842.42|9
1723930810000|2024-08-17 21:40:10|14922.59|14842.59|14921.24|14841.24|14922.59|14842.59|14921.24|14841.24|10
1723930820000|2024-08-17 21:40:20|14921.32|14841.32|14920.56|14840.56|14921.34|14841.34|14920.22|14840.22|10
1723930830000|2024-08-17 21:40:30|14920.5|14840.5|14920.33|14840.33|14920.57|14840.57|14920.32|14840.32|8
1723930840000|2024-08-17 21:40:40|14920.91|14840.91|14923.68|14843.68|14923.68|14843.68|14920.91|14840.91|9
1723930850000|2024-08-17 21:40:50|14923.87|14843.87|14924.32|14844.32|14924.32|14844.32|14923.59|14843.59|10
1723930860000|2024-08-17 21:41:00|14924.45|14844.45|14925.43|14845.43|14925.43|14845.43|14924.45|14844.45|9
1723930870000|2024-08-17 21:41:10|14925.35|14845.35|14925.45|14845.45|14925.69|14845.69|14925.3|14845.3|10
1723930880000|2024-08-17 21:41:20|14925.23|14845.23|14925.04|14845.04|14925.23|14845.23|14925.02|14845.02|9
1723930890000|2024-08-17 21:41:30|14925.05|14845.05|14925.06|14845.06|14925.12|14845.12|14924.96|14844.96|9
1723930900000|2024-08-17 21:41:40|14924.98|14844.98|14924.4|14844.4|14925.27|14845.27|14924.4|14844.4|10
1723930910000|2024-08-17 21:41:50|14924.42|14844.42|14924.48|14844.48|14924.52|14844.52|14924.31|14844.31|10
1723930920000|2024-08-17 21:42:00|14924.5|14844.5|14924.26|14844.26|14924.5|14844.5|14924.25|14844.25|10
1723930930000|2024-08-17 21:42:10|14924.15|14844.15|14924.36|14844.36|14924.36|14844.36|14923.77|14843.77|10
1723930940000|2024-08-17 21:42:20|14924.41|14844.41|14925.36|14845.36|14925.36|14845.36|14924.41|14844.41|9
1723930950000|2024-08-17 21:42:30|14925.32|14845.32|14925.74|14845.74|14926.08|14846.08|14925.32|14845.32|9
1723930960000|2024-08-17 21:42:40|14925.73|14845.73|14925.89|14845.89|14925.89|14845.89|14925.04|14845.04|9
1723930970000|2024-08-17 21:42:50|14926.12|14846.12|14926.5|14846.5|14926.5|14846.5|14926.12|14846.12|7
1723930980000|2024-08-17 21:43:00|14926.62|14846.62|14928.3|14848.3|14928.3|14848.3|14926.6|14846.6|8
1723930990000|2024-08-17 21:43:10|14928.42|14848.42|14929.56|14849.56|14929.64|14849.64|14928.42|14848.42|9
1723931000000|2024-08-17 21:43:20|14929.57|14849.57|14929.36|14849.36|14929.69|14849.69|14929.36|14849.36|10
1723931010000|2024-08-17 21:43:30|14929.69|14849.69|14929.78|14849.78|14930.08|14850.08|14929.59|14849.59|10
1723931020000|2024-08-17 21:43:40|14930.56|14850.56|14932.01|14852.01|14932.01|14852.01|14930.56|14850.56|10
1723931030000|2024-08-17 21:43:50|14931.99|14851.99|14932.57|14852.57|14932.57|14852.57|14931.99|14851.99|9
1723931040000|2024-08-17 21:44:00|14932.52|14852.52|14931.04|14851.04|14932.52|14852.52|14930.93|14850.93|9
1723931050000|2024-08-17 21:44:10|14931.05|14851.05|14932.72|14852.72|14932.75|14852.75|14931.05|14851.05|10
1723931060000|2024-08-17 21:44:20|14932.88|14852.88|14930.67|14850.67|14933.08|14853.08|14930.67|14850.67|10
1723931070000|2024-08-17 21:44:30|14930.64|14850.64|14931.08|14851.08|14931.08|14851.08|14930.62|14850.62|9
1723931080000|2024-08-17 21:44:40|14931.12|14851.12|14932.93|14852.93|14933|14853|14931.12|14851.12|10
1723931090000|2024-08-17 21:44:50|14932.94|14852.94|14932.61|14852.61|14932.96|14852.96|14932.59|14852.59|8
1723931100000|2024-08-17 21:45:00|14932.57|14852.57|14932.8|14852.8|14932.8|14852.8|14932.52|14852.52|7
1723931110000|2024-08-17 21:45:10|14932.63|14852.63|14932.27|14852.27|14932.63|14852.63|14932.25|14852.25|9
1723931120000|2024-08-17 21:45:20|14932.06|14852.06|14932.07|14852.07|14932.08|14852.08|14932.05|14852.05|6
1723931130000|2024-08-17 21:45:30|14932.14|14852.14|14931.9|14851.9|14932.36|14852.36|14931.9|14851.9|10
1723931140000|2024-08-17 21:45:40|14931.76|14851.76|14931.01|14851.01|14931.81|14851.81|14930.49|14850.49|10
1723931150000|2024-08-17 21:45:50|14931.18|14851.18|14931.78|14851.78|14931.78|14851.78|14931.18|14851.18|10
1723931160000|2024-08-17 21:46:00|14931.81|14851.81|14931.87|14851.87|14932.07|14852.07|14931.73|14851.73|9
1723931170000|2024-08-17 21:46:10|14931.84|14851.84|14930.2|14850.2|14931.96|14851.96|14930.12|14850.12|10
1723931180000|2024-08-17 21:46:20|14930.19|14850.19|14930.71|14850.71|14930.71|14850.71|14929.08|14849.08|9
1723931190000|2024-08-17 21:46:30|14930.9|14850.9|14931.24|14851.24|14931.33|14851.33|14930.9|14850.9|9
1723931200000|2024-08-17 21:46:40|14931.02|14851.02|14931.21|14851.21|14931.21|14851.21|14931|14851|10
1723931210000|2024-08-17 21:46:50|14931.39|14851.39|14931.44|14851.44|14931.53|14851.53|14931.28|14851.28|10
1723931220000|2024-08-17 21:47:00|14931.42|14851.42|14931.66|14851.66|14931.66|14851.66|14931.11|14851.11|9
1723931230000|2024-08-17 21:47:10|14931.93|14851.93|14932.8|14852.8|14932.8|14852.8|14931.93|14851.93|9
1723931240000|2024-08-17 21:47:20|14932.84|14852.84|14933.22|14853.22|14933.22|14853.22|14932.67|14852.67|10
1723931250000|2024-08-17 21:47:30|14933.27|14853.27|14934.23|14854.23|14934.57|14854.57|14933.27|14853.27|9
1723931260000|2024-08-17 21:47:40|14934.19|14854.19|14934.29|14854.29|14934.44|14854.44|14933.97|14853.97|10
1723931270000|2024-08-17 21:47:50|14934.21|14854.21|14934.4|14854.4|14934.52|14854.52|14934.18|14854.18|9
1723931280000|2024-08-17 21:48:00|14934.24|14854.24|14932.67|14852.67|14934.24|14854.24|14932.57|14852.57|10
1723931290000|2024-08-17 21:48:10|14932.48|14852.48|14933.47|14853.47|14934.06|14854.06|14932.37|14852.37|10
1723931300000|2024-08-17 21:48:20|14933.35|14853.35|14931.56|14851.56|14933.35|14853.35|14931.47|14851.47|10
1723931310000|2024-08-17 21:48:30|14931.61|14851.61|14931.28|14851.28|14931.75|14851.75|14931.28|14851.28|9
1723931320000|2024-08-17 21:48:40|14930.82|14850.82|14929.04|14849.04|14930.82|14850.82|14929.04|14849.04|10
1723931330000|2024-08-17 21:48:50|14929.01|14849.01|14928.92|14848.92|14929.01|14849.01|14928.82|14848.82|8
1723931340000|2024-08-17 21:49:00|14929.01|14849.01|14928.68|14848.68|14929.22|14849.22|14928.66|14848.66|9
1723931350000|2024-08-17 21:49:10|14928.85|14848.85|14928.86|14848.86|14929.03|14849.03|14928.85|14848.85|10
1723931360000|2024-08-17 21:49:20|14928.7|14848.7|14928.76|14848.76|14929.11|14849.11|14928.7|14848.7|9
1723931370000|2024-08-17 21:49:30|14928.45|14848.45|14928.88|14848.88|14928.88|14848.88|14928.33|14848.33|8
1723931380000|2024-08-17 21:49:40|14928.9|14848.9|14927.44|14847.44|14928.91|14848.91|14927.44|14847.44|10
1723931390000|2024-08-17 21:49:50|14927.42|14847.42|14926.36|14846.36|14927.42|14847.42|14926.36|14846.36|9
1723931400000|2024-08-17 21:50:00|14926.34|14846.34|14926.61|14846.61|14926.61|14846.61|14926.25|14846.25|7
1723931410000|2024-08-17 21:50:10|14926.89|14846.89|14927.67|14847.67|14927.7|14847.7|14926.89|14846.89|9
1723931420000|2024-08-17 21:50:20|14927.71|14847.71|14928.02|14848.02|14928.02|14848.02|14927.62|14847.62|6
1723931430000|2024-08-17 21:50:30|14928.44|14848.44|14928.86|14848.86|14928.87|14848.87|14928.38|14848.38|8
1723931440000|2024-08-17 21:50:40|14927.73|14847.73|14927.81|14847.81|14927.81|14847.81|14927.21|14847.21|10
1723931450000|2024-08-17 21:50:50|14927.93|14847.93|14928.7|14848.7|14928.7|14848.7|14927.93|14847.93|8
1723931460000|2024-08-17 21:51:00|14928.74|14848.74|14929.26|14849.26|14929.26|14849.26|14928.74|14848.74|6
1723931470000|2024-08-17 21:51:10|14929.25|14849.25|14929.37|14849.37|14929.37|14849.37|14927.69|14847.69|10
1723931480000|2024-08-17 21:51:20|14929.4|14849.4|14929.19|14849.19|14929.41|14849.41|14929.19|14849.19|8
1723931490000|2024-08-17 21:51:30|14929.21|14849.21|14928.78|14848.78|14929.23|14849.23|14928.74|14848.74|9
1723931500000|2024-08-17 21:51:40|14928.79|14848.79|14928.89|14848.89|14928.91|14848.91|14928.79|14848.79|8
1723931510000|2024-08-17 21:51:50|14928.84|14848.84|14927.71|14847.71|14928.92|14848.92|14927.71|14847.71|9
1723931520000|2024-08-17 21:52:00|14927.69|14847.69|14928.36|14848.36|14928.46|14848.46|14927.67|14847.67|9
1723931530000|2024-08-17 21:52:10|14928.34|14848.34|14928.53|14848.53|14928.77|14848.77|14928.34|14848.34|10
1723931540000|2024-08-17 21:52:20|14929.04|14849.04|14929.78|14849.78|14929.78|14849.78|14929.04|14849.04|10
1723931550000|2024-08-17 21:52:30|14929.84|14849.84|14928.84|14848.84|14929.85|14849.85|14928.84|14848.84|10
1723931560000|2024-08-17 21:52:40|14928.75|14848.75|14928.08|14848.08|14928.75|14848.75|14928.01|14848.01|7
1723931570000|2024-08-17 21:52:50|14927.98|14847.98|14927.7|14847.7|14928|14848|14927.45|14847.45|10
1723931580000|2024-08-17 21:53:00|14927.2|14847.2|14927.22|14847.22|14927.28|14847.28|14927.02|14847.02|9
1723931590000|2024-08-17 21:53:10|14927.25|14847.25|14928.94|14848.94|14928.94|14848.94|14927.01|14847.01|10
1723931600000|2024-08-17 21:53:20|14929.36|14849.36|14932.58|14852.58|14932.58|14852.58|14929.36|14849.36|10
1723931610000|2024-08-17 21:53:30|14932.72|14852.72|14934.12|14854.12|14934.12|14854.12|14932.72|14852.72|10
1723931620000|2024-08-17 21:53:40|14934.18|14854.18|14935.35|14855.35|14935.35|14855.35|14934.18|14854.18|10
1723931630000|2024-08-17 21:53:50|14935.52|14855.52|14935.84|14855.84|14935.84|14855.84|14935.49|14855.49|8
1723931640000|2024-08-17 21:54:00|14935.88|14855.88|14936.77|14856.77|14936.77|14856.77|14935.88|14855.88|10
1723931650000|2024-08-17 21:54:10|14936.86|14856.86|14937.64|14857.64|14937.85|14857.85|14936.86|14856.86|9
1723931660000|2024-08-17 21:54:20|14937.51|14857.51|14937.85|14857.85|14938.15|14858.15|14937.51|14857.51|10
1723931670000|2024-08-17 21:54:30|14938.37|14858.37|14939.48|14859.48|14939.48|14859.48|14938.32|14858.32|10
1723931680000|2024-08-17 21:54:40|14939.68|14859.68|14940.09|14860.09|14940.09|14860.09|14939.68|14859.68|7
1723931690000|2024-08-17 21:54:50|14939.37|14859.37|14938.85|14858.85|14939.37|14859.37|14938.85|14858.85|9
1723931700000|2024-08-17 21:55:00|14938.99|14858.99|14938.83|14858.83|14939.01|14859.01|14938.83|14858.83|10
1723931710000|2024-08-17 21:55:10|14938.97|14858.97|14939.37|14859.37|14939.37|14859.37|14938.92|14858.92|8
1723931720000|2024-08-17 21:55:20|14939.38|14859.38|14938.78|14858.78|14939.38|14859.38|14938.71|14858.71|9
1723931730000|2024-08-17 21:55:30|14938.75|14858.75|14939.21|14859.21|14939.21|14859.21|14938.72|14858.72|9
1723931740000|2024-08-17 21:55:40|14939.09|14859.09|14938.52|14858.52|14939.2|14859.2|14938.44|14858.44|9
1723931750000|2024-08-17 21:55:50|14938.58|14858.58|14938.83|14858.83|14938.83|14858.83|14938.47|14858.47|9
1723931760000|2024-08-17 21:56:00|14938.86|14858.86|14938.93|14858.93|14938.97|14858.97|14938.85|14858.85|8
1723931770000|2024-08-17 21:56:10|14938.88|14858.88|14938.97|14858.97|14939.21|14859.21|14938.7|14858.7|10
1723931780000|2024-08-17 21:56:20|14939.01|14859.01|14938.85|14858.85|14939.11|14859.11|14938.85|14858.85|9
1723931790000|2024-08-17 21:56:30|14938.81|14858.81|14938.47|14858.47|14938.81|14858.81|14938.3|14858.3|9
1723931800000|2024-08-17 21:56:40|14938.63|14858.63|14938.4|14858.4|14938.73|14858.73|14938.4|14858.4|9
1723931810000|2024-08-17 21:56:50|14938.39|14858.39|14937.55|14857.55|14938.39|14858.39|14937.55|14857.55|9
1723931820000|2024-08-17 21:57:00|14937.42|14857.42|14937.71|14857.71|14937.98|14857.98|14937.23|14857.23|9
1723931830000|2024-08-17 21:57:10|14937.75|14857.75|14937.88|14857.88|14937.96|14857.96|14937.75|14857.75|7
1723931840000|2024-08-17 21:57:20|14937.85|14857.85|14938.28|14858.28|14938.56|14858.56|14937.85|14857.85|10
1723931850000|2024-08-17 21:57:30|14938.35|14858.35|14938.46|14858.46|14938.48|14858.48|14938.35|14858.35|7
1723931860000|2024-08-17 21:57:40|14938.45|14858.45|14938.24|14858.24|14938.49|14858.49|14938.24|14858.24|6
1723931870000|2024-08-17 21:57:50|14938.42|14858.42|14938.47|14858.47|14938.54|14858.54|14938.37|14858.37|10
1723931880000|2024-08-17 21:58:00|14938.48|14858.48|14938.82|14858.82|14938.82|14858.82|14938.4|14858.4|8
1723931890000|2024-08-17 21:58:10|14938.88|14858.88|14938.59|14858.59|14938.88|14858.88|14937.29|14857.29|9
1723931900000|2024-08-17 21:58:20|14938.68|14858.68|14938.28|14858.28|14938.71|14858.71|14938.28|14858.28|10
1723931910000|2024-08-17 21:58:30|14938.27|14858.27|14937.91|14857.91|14938.27|14858.27|14937.68|14857.68|10
1723931920000|2024-08-17 21:58:40|14938.33|14858.33|14938.69|14858.69|14938.71|14858.71|14938.33|14858.33|8
1723931930000|2024-08-17 21:58:50|14938.66|14858.66|14938.05|14858.05|14938.66|14858.66|14938.02|14858.02|10
1723931940000|2024-08-17 21:59:00|14938.04|14858.04|14938.4|14858.4|14938.42|14858.42|14937.71|14857.71|9
1723931950000|2024-08-17 21:59:10|14938.41|14858.41|14938.89|14858.89|14938.89|14858.89|14938.25|14858.25|10
1723931960000|2024-08-17 21:59:20|14938.93|14858.93|14938.9|14858.9|14938.93|14858.93|14938.61|14858.61|9
1723931970000|2024-08-17 21:59:30|14938.89|14858.89|14938.86|14858.86|14938.91|14858.91|14938.79|14858.79|7
1723931980000|2024-08-17 21:59:40|14938.81|14858.81|14939.01|14859.01|14939.18|14859.18|14938.81|14858.81|8
1723931990000|2024-08-17 21:59:50|14939.29|14859.29|14939.55|14859.55|14939.55|14859.55|14939.14|14859.14|10
1723932000000|2024-08-17 22:00:00|14939.93|14859.93|14942.39|14862.39|14942.39|14862.39|14939.79|14859.79|10
1723932010000|2024-08-17 22:00:10|14942.47|14862.47|14943.48|14863.48|14943.48|14863.48|14942.39|14862.39|10
1723932020000|2024-08-17 22:00:20|14943.91|14863.91|14947.04|14867.04|14947.04|14867.04|14943.91|14863.91|9
1723932030000|2024-08-17 22:00:30|14947.28|14867.28|14947.61|14867.61|14947.61|14867.61|14947.13|14867.13|10
1723932040000|2024-08-17 22:00:40|14947.68|14867.68|14948.38|14868.38|14948.92|14868.92|14947.36|14867.36|9
1723932050000|2024-08-17 22:00:50|14948.42|14868.42|14948.49|14868.49|14948.52|14868.52|14948.35|14868.35|10
1723932060000|2024-08-17 22:01:00|14948.52|14868.52|14948.62|14868.62|14948.63|14868.63|14948.41|14868.41|10
1723932070000|2024-08-17 22:01:10|14948.7|14868.7|14950.72|14870.72|14950.72|14870.72|14948.7|14868.7|10
1723932080000|2024-08-17 22:01:20|14950.7|14870.7|14952.13|14872.13|14952.13|14872.13|14950.7|14870.7|10
1723932090000|2024-08-17 22:01:30|14952.02|14872.02|14950.67|14870.67|14952.02|14872.02|14950.31|14870.31|10
1723932100000|2024-08-17 22:01:40|14950.84|14870.84|14952.82|14872.82|14952.82|14872.82|14950.84|14870.84|10
1723932110000|2024-08-17 22:01:50|14952.85|14872.85|14957.63|14877.63|14957.63|14877.63|14952.85|14872.85|10
1723932120000|2024-08-17 22:02:00|14957.75|14877.75|14959.19|14879.19|14959.46|14879.46|14957.75|14877.75|10
1723932130000|2024-08-17 22:02:10|14959.21|14879.21|14957.12|14877.12|14959.23|14879.23|14957.12|14877.12|9
1723932140000|2024-08-17 22:02:20|14957.41|14877.41|14958.48|14878.48|14959.21|14879.21|14957.41|14877.41|10
1723932150000|2024-08-17 22:02:30|14958.33|14878.33|14957.93|14877.93|14958.33|14878.33|14957.39|14877.39|9
1723932160000|2024-08-17 22:02:40|14957.91|14877.91|14958.77|14878.77|14959.04|14879.04|14957.68|14877.68|10
1723932170000|2024-08-17 22:02:50|14958.94|14878.94|14958.98|14878.98|14959.01|14879.01|14958.51|14878.51|9
1723932180000|2024-08-17 22:03:00|14959.19|14879.19|14960.34|14880.34|14960.34|14880.34|14959.19|14879.19|10
1723932190000|2024-08-17 22:03:10|14960.3|14880.3|14959.66|14879.66|14960.3|14880.3|14959.66|14879.66|8
1723932200000|2024-08-17 22:03:20|14959.74|14879.74|14959.85|14879.85|14960.09|14880.09|14959.69|14879.69|10
1723932210000|2024-08-17 22:03:30|14959.9|14879.9|14958.62|14878.62|14959.9|14879.9|14958.62|14878.62|10
1723932220000|2024-08-17 22:03:40|14958.69|14878.69|14958.67|14878.67|14958.77|14878.77|14958.33|14878.33|9
1723932230000|2024-08-17 22:03:50|14958.74|14878.74|14957.15|14877.15|14958.92|14878.92|14957.15|14877.15|10
1723932240000|2024-08-17 22:04:00|14957.06|14877.06|14955.98|14875.98|14957.06|14877.06|14955.98|14875.98|8
1723932250000|2024-08-17 22:04:10|14955.78|14875.78|14955.57|14875.57|14955.78|14875.78|14955.57|14875.57|7
1723932260000|2024-08-17 22:04:20|14955.5|14875.5|14956.86|14876.86|14956.86|14876.86|14955.42|14875.42|10
1723932270000|2024-08-17 22:04:30|14957.29|14877.29|14957.63|14877.63|14957.97|14877.97|14957.29|14877.29|10
1723932280000|2024-08-17 22:04:40|14957.65|14877.65|14957.44|14877.44|14957.65|14877.65|14957.44|14877.44|6
1723932290000|2024-08-17 22:04:50|14957.43|14877.43|14956.52|14876.52|14958.05|14878.05|14956.52|14876.52|10
1723932300000|2024-08-17 22:05:00|14956.49|14876.49|14957.5|14877.5|14957.5|14877.5|14956.49|14876.49|8
1723932310000|2024-08-17 22:05:10|14957.58|14877.58|14957.48|14877.48|14957.58|14877.58|14957.27|14877.27|10
1723932320000|2024-08-17 22:05:20|14957.63|14877.63|14959.13|14879.13|14959.13|14879.13|14957.63|14877.63|10
1723932330000|2024-08-17 22:05:30|14959.15|14879.15|14959.7|14879.7|14959.7|14879.7|14959.15|14879.15|9
1723932340000|2024-08-17 22:05:40|14959.75|14879.75|14962.83|14882.83|14962.83|14882.83|14959.75|14879.75|10
1723932350000|2024-08-17 22:05:50|14962.98|14882.98|14963.62|14883.62|14963.62|14883.62|14962.98|14882.98|10
1723932360000|2024-08-17 22:06:00|14963.55|14883.55|14962.44|14882.44|14963.55|14883.55|14962.44|14882.44|9
1723932370000|2024-08-17 22:06:10|14962.5|14882.5|14962.58|14882.58|14962.77|14882.77|14962.5|14882.5|8
1723932380000|2024-08-17 22:06:20|14962.49|14882.49|14961.6|14881.6|14962.68|14882.68|14961.6|14881.6|9
1723932390000|2024-08-17 22:06:30|14961.58|14881.58|14963.32|14883.32|14963.32|14883.32|14961.53|14881.53|10
1723932400000|2024-08-17 22:06:40|14963.97|14883.97|14967.56|14887.56|14967.56|14887.56|14963.97|14883.97|10
1723932410000|2024-08-17 22:06:50|14967.97|14887.97|14969.45|14889.45|14969.64|14889.64|14967.91|14887.91|10
1723932420000|2024-08-17 22:07:00|14969.82|14889.82|14971.36|14891.36|14971.53|14891.53|14969.82|14889.82|10
1723932430000|2024-08-17 22:07:10|14971.18|14891.18|14970.01|14890.01|14971.2|14891.2|14970.01|14890.01|9
1723932440000|2024-08-17 22:07:20|14969.86|14889.86|14969.4|14889.4|14970.13|14890.13|14969.4|14889.4|10
1723932450000|2024-08-17 22:07:30|14968.77|14888.77|14968.4|14888.4|14968.77|14888.77|14968.38|14888.38|10
1723932460000|2024-08-17 22:07:40|14968.31|14888.31|14966.93|14886.93|14968.31|14888.31|14966.71|14886.71|10
1723932470000|2024-08-17 22:07:50|14966.68|14886.68|14966.76|14886.76|14966.86|14886.86|14966.67|14886.67|9
1723932480000|2024-08-17 22:08:00|14966.75|14886.75|14966.09|14886.09|14966.75|14886.75|14966.09|14886.09|8
1723932490000|2024-08-17 22:08:10|14966|14886|14966.52|14886.52|14966.52|14886.52|14965.87|14885.87|10
1723932500000|2024-08-17 22:08:20|14966.69|14886.69|14966.86|14886.86|14967.11|14887.11|14966.53|14886.53|10
1723932510000|2024-08-17 22:08:30|14966.84|14886.84|14966.38|14886.38|14966.84|14886.84|14966.35|14886.35|9
1723932520000|2024-08-17 22:08:40|14966.39|14886.39|14966.37|14886.37|14966.54|14886.54|14966.37|14886.37|8
1723932530000|2024-08-17 22:08:50|14966.46|14886.46|14965.49|14885.49|14966.63|14886.63|14965.37|14885.37|9
1723932540000|2024-08-17 22:09:00|14965.5|14885.5|14965.96|14885.96|14965.96|14885.96|14965.14|14885.14|8
1723932550000|2024-08-17 22:09:10|14966.05|14886.05|14966.14|14886.14|14966.17|14886.17|14966.05|14886.05|8
1723932560000|2024-08-17 22:09:20|14966.18|14886.18|14966.04|14886.04|14966.28|14886.28|14965.89|14885.89|10
1723932570000|2024-08-17 22:09:30|14965.88|14885.88|14965.57|14885.57|14965.88|14885.88|14965.57|14885.57|8
1723932580000|2024-08-17 22:09:40|14965.5|14885.5|14964.28|14884.28|14965.52|14885.52|14964.28|14884.28|10
1723932590000|2024-08-17 22:09:50|14964.23|14884.23|14963.3|14883.3|14964.3|14884.3|14963.22|14883.22|7
1723932600000|2024-08-17 22:10:00|14963.16|14883.16|14963.47|14883.47|14963.47|14883.47|14962.5|14882.5|9
1723932610000|2024-08-17 22:10:10|14963.73|14883.73|14964.02|14884.02|14964.56|14884.56|14963.73|14883.73|10
1723932620000|2024-08-17 22:10:20|14964.04|14884.04|14963.19|14883.19|14964.32|14884.32|14963.17|14883.17|10
1723932630000|2024-08-17 22:10:30|14963.24|14883.24|14960.99|14880.99|14963.26|14883.26|14960.9|14880.9|10
1723932640000|2024-08-17 22:10:40|14960.84|14880.84|14961.22|14881.22|14961.22|14881.22|14960.78|14880.78|8
1723932650000|2024-08-17 22:10:50|14961.24|14881.24|14959.69|14879.69|14961.24|14881.24|14959.69|14879.69|7
1723932660000|2024-08-17 22:11:00|14958.71|14878.71|14955.32|14875.32|14958.71|14878.71|14955.32|14875.32|8
1723932670000|2024-08-17 22:11:10|14954.69|14874.69|14953.83|14873.83|14954.69|14874.69|14953.5|14873.5|10
1723932680000|2024-08-17 22:11:20|14953.31|14873.31|14952.38|14872.38|14953.31|14873.31|14952.32|14872.32|8
1723932690000|2024-08-17 22:11:30|14952.12|14872.12|14952.78|14872.78|14952.78|14872.78|14952.09|14872.09|10
1723932700000|2024-08-17 22:11:40|14952.79|14872.79|14952.79|14872.79|14952.9|14872.9|14952.76|14872.76|7
1723932710000|2024-08-17 22:11:50|14952.82|14872.82|14951.99|14871.99|14952.96|14872.96|14951.99|14871.99|8
1723932720000|2024-08-17 22:12:00|14952.08|14872.08|14951.27|14871.27|14952.08|14872.08|14951.19|14871.19|8
1723932730000|2024-08-17 22:12:10|14951.28|14871.28|14950.83|14870.83|14951.28|14871.28|14950.49|14870.49|8
1723932740000|2024-08-17 22:12:20|14950.82|14870.82|14950.66|14870.66|14950.82|14870.82|14950.54|14870.54|8
1723932750000|2024-08-17 22:12:30|14950.86|14870.86|14948.87|14868.87|14950.95|14870.95|14948.87|14868.87|10
1723932760000|2024-08-17 22:12:40|14948.82|14868.82|14945.27|14865.27|14948.82|14868.82|14945.27|14865.27|10
1723932770000|2024-08-17 22:12:50|14945.25|14865.25|14943.62|14863.62|14945.25|14865.25|14943.62|14863.62|10
1723932780000|2024-08-17 22:13:00|14943.6|14863.6|14943.63|14863.63|14943.78|14863.78|14943.6|14863.6|6
1723932790000|2024-08-17 22:13:10|14943.16|14863.16|14942.06|14862.06|14943.16|14863.16|14942.06|14862.06|9
1723932800000|2024-08-17 22:13:20|14941.88|14861.88|14948.47|14868.47|14948.47|14868.47|14941.87|14861.87|10
1723932810000|2024-08-17 22:13:30|14948.92|14868.92|14950.58|14870.58|14950.58|14870.58|14948.92|14868.92|10
1723932820000|2024-08-17 22:13:40|14950.61|14870.61|14954.96|14874.96|14954.96|14874.96|14950.61|14870.61|10
1723932830000|2024-08-17 22:13:50|14955.17|14875.17|14955.65|14875.65|14956.06|14876.06|14954.99|14874.99|10
1723932840000|2024-08-17 22:14:00|14956|14876|14951.59|14871.59|14956.49|14876.49|14951.59|14871.59|10
1723932850000|2024-08-17 22:14:10|14951.61|14871.61|14951.6|14871.6|14951.75|14871.75|14951.59|14871.59|10
1723932860000|2024-08-17 22:14:20|14951.62|14871.62|14950.54|14870.54|14951.73|14871.73|14950.53|14870.53|8
1723932870000|2024-08-17 22:14:30|14950.53|14870.53|14949.6|14869.6|14950.53|14870.53|14949.55|14869.55|8
1723932880000|2024-08-17 22:14:40|14949.48|14869.48|14949.39|14869.39|14949.56|14869.56|14949.31|14869.31|9
1723932890000|2024-08-17 22:14:50|14949.33|14869.33|14948.59|14868.59|14949.33|14869.33|14948.59|14868.59|7
1723932900000|2024-08-17 22:15:00|14948.12|14868.12|14947.16|14867.16|14948.12|14868.12|14947.16|14867.16|10
1723932910000|2024-08-17 22:15:10|14946.92|14866.92|14951.78|14871.78|14951.78|14871.78|14946.92|14866.92|9
1723932920000|2024-08-17 22:15:20|14951.82|14871.82|14955.32|14875.32|14955.32|14875.32|14951.82|14871.82|10
1723932930000|2024-08-17 22:15:30|14955.72|14875.72|14957.82|14877.82|14957.82|14877.82|14955.72|14875.72|9
1723932940000|2024-08-17 22:15:40|14957.84|14877.84|14957.89|14877.89|14957.89|14877.89|14957.75|14877.75|7
1723932950000|2024-08-17 22:15:50|14958.07|14878.07|14958.49|14878.49|14958.49|14878.49|14958.07|14878.07|8
1723932960000|2024-08-17 22:16:00|14958.25|14878.25|14958.69|14878.69|14958.69|14878.69|14958.25|14878.25|9
1723932970000|2024-08-17 22:16:10|14958.73|14878.73|14958.48|14878.48|14958.73|14878.73|14958.48|14878.48|9
1723932980000|2024-08-17 22:16:20|14958.62|14878.62|14958.82|14878.82|14958.83|14878.83|14958.62|14878.62|9
1723932990000|2024-08-17 22:16:30|14958.87|14878.87|14959.73|14879.73|14959.75|14879.75|14958.87|14878.87|9
1723933000000|2024-08-17 22:16:40|14959.74|14879.74|14960.22|14880.22|14960.25|14880.25|14959.74|14879.74|10
1723933010000|2024-08-17 22:16:50|14960.34|14880.34|14960.92|14880.92|14961.12|14881.12|14960.34|14880.34|8
1723933020000|2024-08-17 22:17:00|14960.99|14880.99|14961.83|14881.83|14961.83|14881.83|14960.99|14880.99|8
1723933030000|2024-08-17 22:17:10|14961.55|14881.55|14960.26|14880.26|14961.55|14881.55|14960.26|14880.26|9
1723933040000|2024-08-17 22:17:20|14961.38|14881.38|14961.82|14881.82|14961.91|14881.91|14961.38|14881.38|8
1723933050000|2024-08-17 22:17:30|14961.79|14881.79|14961.84|14881.84|14962.41|14882.41|14961.77|14881.77|10
1723933060000|2024-08-17 22:17:40|14961.39|14881.39|14961.23|14881.23|14962.23|14882.23|14961.23|14881.23|9
1723933070000|2024-08-17 22:17:50|14961.09|14881.09|14960.02|14880.02|14961.09|14881.09|14960.02|14880.02|9
1723933080000|2024-08-17 22:18:00|14959.93|14879.93|14958.53|14878.53|14959.93|14879.93|14958.53|14878.53|10
1723933090000|2024-08-17 22:18:10|14958.48|14878.48|14958.44|14878.44|14958.48|14878.48|14958.3|14878.3|6
1723933100000|2024-08-17 22:18:20|14958.42|14878.42|14962.88|14882.88|14962.88|14882.88|14958.42|14878.42|8
1723933110000|2024-08-17 22:18:30|14962.89|14882.89|14963.83|14883.83|14963.83|14883.83|14962.74|14882.74|8
1723933120000|2024-08-17 22:18:40|14963.82|14883.82|14963.62|14883.62|14963.82|14883.82|14963.62|14883.62|7
1723933130000|2024-08-17 22:18:50|14964.06|14884.06|14964.12|14884.12|14964.24|14884.24|14964.05|14884.05|8
1723933140000|2024-08-17 22:19:00|14964.13|14884.13|14964.18|14884.18|14964.19|14884.19|14964.13|14884.13|8
1723933160000|2024-08-17 22:19:20|14964.51|14884.51|14964.52|14884.52|14964.52|14884.52|14964.51|14884.51|2
1723933170000|2024-08-17 22:19:30|14964.36|14884.36|14964.12|14884.12|14964.36|14884.36|14964.06|14884.06|9
1723933180000|2024-08-17 22:19:40|14964.1|14884.1|14964.06|14884.06|14964.16|14884.16|14963.95|14883.95|9
1723933190000|2024-08-17 22:19:50|14964.04|14884.04|14964.33|14884.33|14964.33|14884.33|14963.99|14883.99|9
1723933200000|2024-08-17 22:20:00|14963.65|14883.65|14963.29|14883.29|14963.77|14883.77|14963.29|14883.29|9
1723933210000|2024-08-17 22:20:10|14963.36|14883.36|14963.4|14883.4|14963.4|14883.4|14963.31|14883.31|6
1723933220000|2024-08-17 22:20:20|14963.41|14883.41|14963.2|14883.2|14963.41|14883.41|14963.2|14883.2|4
1723933230000|2024-08-17 22:20:30|14963.18|14883.18|14960.66|14880.66|14963.18|14883.18|14960.66|14880.66|9
1723933240000|2024-08-17 22:20:40|14960.51|14880.51|14959.82|14879.82|14960.51|14880.51|14959.82|14879.82|9
1723933250000|2024-08-17 22:20:50|14959.93|14879.93|14958.04|14878.04|14959.93|14879.93|14958.04|14878.04|8
1723933260000|2024-08-17 22:21:00|14957.79|14877.79|14957.08|14877.08|14957.79|14877.79|14955.99|14875.99|10
1723933270000|2024-08-17 22:21:10|14957.28|14877.28|14955.49|14875.49|14957.28|14877.28|14955.49|14875.49|10
1723933280000|2024-08-17 22:21:20|14955.42|14875.42|14953.23|14873.23|14955.42|14875.42|14953.17|14873.17|10
1723933290000|2024-08-17 22:21:30|14952.81|14872.81|14946.16|14866.16|14952.81|14872.81|14946.16|14866.16|10
1723933300000|2024-08-17 22:21:40|14945.8|14865.8|14944.26|14864.26|14945.8|14865.8|14944.26|14864.26|10
1723933310000|2024-08-17 22:21:50|14943.95|14863.95|14943.49|14863.49|14943.95|14863.95|14943.49|14863.49|10
1723933320000|2024-08-17 22:22:00|14943.5|14863.5|14943.88|14863.88|14943.95|14863.95|14943.5|14863.5|10
1723933330000|2024-08-17 22:22:10|14943.81|14863.81|14943.46|14863.46|14943.84|14863.84|14943.46|14863.46|8
1723933340000|2024-08-17 22:22:20|14942.23|14862.23|14940.85|14860.85|14942.23|14862.23|14940.75|14860.75|10
1723933350000|2024-08-17 22:22:30|14941.04|14861.04|14941.12|14861.12|14941.34|14861.34|14941.04|14861.04|8
1723933360000|2024-08-17 22:22:40|14941.1|14861.1|14941.17|14861.17|14941.24|14861.24|14940.98|14860.98|9
1723933370000|2024-08-17 22:22:50|14941.24|14861.24|14941.33|14861.33|14941.4|14861.4|14941.24|14861.24|6
1723933380000|2024-08-17 22:23:00|14941.38|14861.38|14939.38|14859.38|14941.38|14861.38|14939.38|14859.38|7
1723933390000|2024-08-17 22:23:10|14939.37|14859.37|14938.74|14858.74|14939.37|14859.37|14938.68|14858.68|9
1723933400000|2024-08-17 22:23:20|14938.15|14858.15|14937.61|14857.61|14938.15|14858.15|14936.46|14856.46|9
1723933410000|2024-08-17 22:23:30|14937.93|14857.93|14939.34|14859.34|14939.34|14859.34|14937.67|14857.67|10
1723933420000|2024-08-17 22:23:40|14939.45|14859.45|14940.61|14860.61|14940.61|14860.61|14939.4|14859.4|8
1723933430000|2024-08-17 22:23:50|14940.59|14860.59|14940.95|14860.95|14940.95|14860.95|14940.59|14860.59|5
1723933440000|2024-08-17 22:24:00|14940.93|14860.93|14940.89|14860.89|14941.03|14861.03|14940.89|14860.89|7
1723933450000|2024-08-17 22:24:10|14940.74|14860.74|14941.29|14861.29|14941.29|14861.29|14940.66|14860.66|8
1723933460000|2024-08-17 22:24:20|14941.32|14861.32|14939.98|14859.98|14941.55|14861.55|14939.98|14859.98|9
1723933470000|2024-08-17 22:24:30|14939.96|14859.96|14941.07|14861.07|14941.16|14861.16|14939.96|14859.96|9
1723933480000|2024-08-17 22:24:40|14941.08|14861.08|14941.28|14861.28|14941.28|14861.28|14941.08|14861.08|3
1723933490000|2024-08-17 22:24:50|14941.36|14861.36|14941.41|14861.41|14941.47|14861.47|14941.25|14861.25|8
1723933500000|2024-08-17 22:25:00|14941.43|14861.43|14941.94|14861.94|14941.94|14861.94|14941.43|14861.43|7
1723933510000|2024-08-17 22:25:10|14942.17|14862.17|14943.37|14863.37|14943.37|14863.37|14942.17|14862.17|10
1723933520000|2024-08-17 22:25:20|14943.52|14863.52|14943.39|14863.39|14943.56|14863.56|14943.24|14863.24|7
1723933530000|2024-08-17 22:25:30|14943.44|14863.44|14945.65|14865.65|14945.65|14865.65|14943.44|14863.44|9
1723933540000|2024-08-17 22:25:40|14945.66|14865.66|14943.82|14863.82|14945.66|14865.66|14943.73|14863.73|9
1723933550000|2024-08-17 22:25:50|14943.42|14863.42|14942.75|14862.75|14943.42|14863.42|14942.75|14862.75|8
1723933560000|2024-08-17 22:26:00|14942.91|14862.91|14941.43|14861.43|14943.03|14863.03|14941.43|14861.43|6
1723933570000|2024-08-17 22:26:10|14941.32|14861.32|14939.94|14859.94|14941.32|14861.32|14939.94|14859.94|8
1723933580000|2024-08-17 22:26:20|14939.26|14859.26|14938.38|14858.38|14939.42|14859.42|14938.38|14858.38|8
1723933590000|2024-08-17 22:26:30|14938.43|14858.43|14942.9|14862.9|14942.93|14862.93|14938.1|14858.1|9
1723933600000|2024-08-17 22:26:40|14943.01|14863.01|14942.7|14862.7|14943.01|14863.01|14942.7|14862.7|4
1723933610000|2024-08-17 22:26:50|14942.6|14862.6|14942.28|14862.28|14942.6|14862.6|14942.25|14862.25|10
1723933620000|2024-08-17 22:27:00|14942.25|14862.25|14942.66|14862.66|14942.66|14862.66|14942.25|14862.25|5
1723933630000|2024-08-17 22:27:10|14942.97|14862.97|14943.16|14863.16|14943.17|14863.17|14942.97|14862.97|7
1723933640000|2024-08-17 22:27:20|14943.31|14863.31|14943.39|14863.39|14943.6|14863.6|14943.31|14863.31|5
1723933650000|2024-08-17 22:27:30|14943.44|14863.44|14943.12|14863.12|14943.49|14863.49|14943.02|14863.02|10
1723933660000|2024-08-17 22:27:40|14943.14|14863.14|14943.24|14863.24|14943.31|14863.31|14943|14863|8
1723933670000|2024-08-17 22:27:50|14943.22|14863.22|14942.94|14862.94|14943.22|14863.22|14942.77|14862.77|10
1723933680000|2024-08-17 22:28:00|14942.99|14862.99|14943.73|14863.73|14943.73|14863.73|14942.99|14862.99|8
1723933690000|2024-08-17 22:28:10|14943.74|14863.74|14944.4|14864.4|14944.4|14864.4|14943.69|14863.69|8
1723933700000|2024-08-17 22:28:20|14944.42|14864.42|14944.7|14864.7|14944.7|14864.7|14944.42|14864.42|6
1723933710000|2024-08-17 22:28:30|14944.74|14864.74|14944.99|14864.99|14944.99|14864.99|14944.74|14864.74|9
1723933720000|2024-08-17 22:28:40|14945.05|14865.05|14946.31|14866.31|14946.31|14866.31|14944.91|14864.91|9
1723933730000|2024-08-17 22:28:50|14946.66|14866.66|14947.85|14867.85|14947.87|14867.87|14946.66|14866.66|10
1723933740000|2024-08-17 22:29:00|14947.71|14867.71|14948.28|14868.28|14948.28|14868.28|14947.71|14867.71|7
1723933750000|2024-08-17 22:29:10|14948.84|14868.84|14949.46|14869.46|14949.46|14869.46|14948.82|14868.82|6
1723933760000|2024-08-17 22:29:20|14949.47|14869.47|14949.42|14869.42|14949.53|14869.53|14949.27|14869.27|9
1723933770000|2024-08-17 22:29:30|14949.5|14869.5|14949.49|14869.49|14949.5|14869.5|14949.43|14869.43|8
1723933780000|2024-08-17 22:29:40|14949.6|14869.6|14949.87|14869.87|14949.87|14869.87|14949.6|14869.6|5
1723933790000|2024-08-17 22:29:50|14949.46|14869.46|14949.56|14869.56|14949.56|14869.56|14948.97|14868.97|5
1723933800000|2024-08-17 22:30:00|14949.63|14869.63|14949.82|14869.82|14949.82|14869.82|14949.3|14869.3|8
1723933810000|2024-08-17 22:30:10|14949.84|14869.84|14951.77|14871.77|14951.77|14871.77|14949.59|14869.59|8
1723933820000|2024-08-17 22:30:20|14951.93|14871.93|14951.54|14871.54|14951.96|14871.96|14951.12|14871.12|10
1723933830000|2024-08-17 22:30:30|14951.56|14871.56|14955.42|14875.42|14955.42|14875.42|14951.56|14871.56|10
1723933840000|2024-08-17 22:30:40|14955.39|14875.39|14955.35|14875.35|14955.89|14875.89|14955.35|14875.35|10
1723933850000|2024-08-17 22:30:50|14955.31|14875.31|14954.41|14874.41|14955.31|14875.31|14954.41|14874.41|8
1723933860000|2024-08-17 22:31:00|14954.42|14874.42|14954.5|14874.5|14954.5|14874.5|14954.39|14874.39|9
1723933870000|2024-08-17 22:31:10|14954.54|14874.54|14952.49|14872.49|14954.56|14874.56|14952.49|14872.49|9
1723933880000|2024-08-17 22:31:20|14952.45|14872.45|14952.78|14872.78|14952.78|14872.78|14952.41|14872.41|9
1723933890000|2024-08-17 22:31:30|14952.73|14872.73|14947.89|14867.89|14952.74|14872.74|14947.89|14867.89|8
1723933900000|2024-08-17 22:31:40|14947.77|14867.77|14947.78|14867.78|14947.78|14867.78|14947.72|14867.72|7
1723933910000|2024-08-17 22:31:50|14947.83|14867.83|14946.34|14866.34|14947.83|14867.83|14946.34|14866.34|9
1723933920000|2024-08-17 22:32:00|14945.98|14865.98|14944.75|14864.75|14945.98|14865.98|14944.75|14864.75|10
1723933930000|2024-08-17 22:32:10|14944.74|14864.74|14943.36|14863.36|14944.87|14864.87|14943.36|14863.36|9
1723933940000|2024-08-17 22:32:20|14943.41|14863.41|14943.23|14863.23|14943.54|14863.54|14943.17|14863.17|9
1723933950000|2024-08-17 22:32:30|14943.26|14863.26|14943.02|14863.02|14943.38|14863.38|14943.02|14863.02|9
1723933960000|2024-08-17 22:32:40|14943.09|14863.09|14943.49|14863.49|14943.49|14863.49|14942.19|14862.19|10
1723933970000|2024-08-17 22:32:50|14944.19|14864.19|14946.83|14866.83|14946.83|14866.83|14944.19|14864.19|10
1723933980000|2024-08-17 22:33:00|14947.14|14867.14|14948.97|14868.97|14948.97|14868.97|14947.14|14867.14|8
1723933990000|2024-08-17 22:33:10|14949.22|14869.22|14949.54|14869.54|14949.76|14869.76|14949.19|14869.19|9
1723934000000|2024-08-17 22:33:20|14949.53|14869.53|14949.47|14869.47|14949.57|14869.57|14949.42|14869.42|8
1723934010000|2024-08-17 22:33:30|14949.42|14869.42|14949.45|14869.45|14950.08|14870.08|14949.42|14869.42|10
1723934020000|2024-08-17 22:33:40|14949.56|14869.56|14949.53|14869.53|14949.56|14869.56|14949.44|14869.44|7
1723934030000|2024-08-17 22:33:50|14949.52|14869.52|14948.6|14868.6|14949.55|14869.55|14948.48|14868.48|10
1723934040000|2024-08-17 22:34:00|14948.67|14868.67|14949.49|14869.49|14949.58|14869.58|14948.67|14868.67|8
1723934050000|2024-08-17 22:34:10|14949.47|14869.47|14950.02|14870.02|14950.02|14870.02|14949.47|14869.47|7
1723934060000|2024-08-17 22:34:20|14949.23|14869.23|14949.12|14869.12|14949.43|14869.43|14949.12|14869.12|8
1723934070000|2024-08-17 22:34:30|14949.06|14869.06|14949.78|14869.78|14949.78|14869.78|14948.99|14868.99|8
1723934080000|2024-08-17 22:34:40|14949.8|14869.8|14950.13|14870.13|14950.13|14870.13|14949.7|14869.7|9
1723934090000|2024-08-17 22:34:50|14950.12|14870.12|14950.94|14870.94|14950.94|14870.94|14950.12|14870.12|10
1723934100000|2024-08-17 22:35:00|14950.89|14870.89|14952.63|14872.63|14952.63|14872.63|14950.8|14870.8|10
1723934110000|2024-08-17 22:35:10|14952.61|14872.61|14952.55|14872.55|14952.72|14872.72|14952.55|14872.55|7
1723934120000|2024-08-17 22:35:20|14951.64|14871.64|14950.83|14870.83|14951.64|14871.64|14950.83|14870.83|8
1723934130000|2024-08-17 22:35:30|14950.85|14870.85|14950.8|14870.8|14950.86|14870.86|14950.73|14870.73|9
1723934140000|2024-08-17 22:35:40|14950.81|14870.81|14952.04|14872.04|14952.05|14872.05|14950.8|14870.8|9
1723934150000|2024-08-17 22:35:50|14952.05|14872.05|14951.43|14871.43|14952.62|14872.62|14951.43|14871.43|10
1723934160000|2024-08-17 22:36:00|14951.32|14871.32|14952.52|14872.52|14952.57|14872.57|14951.1|14871.1|10
1723934170000|2024-08-17 22:36:10|14952.54|14872.54|14951.48|14871.48|14952.57|14872.57|14951.26|14871.26|9
1723934180000|2024-08-17 22:36:20|14951.56|14871.56|14950.86|14870.86|14951.56|14871.56|14950.86|14870.86|10
1723934190000|2024-08-17 22:36:30|14950.87|14870.87|14952.18|14872.18|14952.18|14872.18|14950.84|14870.84|7
1723934200000|2024-08-17 22:36:40|14952.14|14872.14|14952.59|14872.59|14952.59|14872.59|14952.12|14872.12|10
1723934210000|2024-08-17 22:36:50|14952.58|14872.58|14952.58|14872.58|14952.64|14872.64|14952.47|14872.47|7
1723934220000|2024-08-17 22:37:00|14952.65|14872.65|14953.55|14873.55|14953.55|14873.55|14952.57|14872.57|10
1723934230000|2024-08-17 22:37:10|14953.73|14873.73|14952.98|14872.98|14953.73|14873.73|14952.98|14872.98|9
1723934240000|2024-08-17 22:37:20|14952.83|14872.83|14952.24|14872.24|14952.83|14872.83|14952.24|14872.24|10
1723934250000|2024-08-17 22:37:30|14955.32|14875.32|14951.91|14871.91|14956.55|14876.55|14951.91|14871.91|9
1723934260000|2024-08-17 22:37:40|14951.31|14871.31|14951.4|14871.4|14951.4|14871.4|14951.31|14871.31|7
1723934270000|2024-08-17 22:37:50|14951.43|14871.43|14950.77|14870.77|14951.6|14871.6|14950.77|14870.77|10
1723934280000|2024-08-17 22:38:00|14950.5|14870.5|14949.48|14869.48|14950.5|14870.5|14949.48|14869.48|9
1723934290000|2024-08-17 22:38:10|14949.46|14869.46|14947.71|14867.71|14949.46|14869.46|14946.85|14866.85|9
1723934300000|2024-08-17 22:38:20|14947.85|14867.85|14948.27|14868.27|14948.27|14868.27|14947.75|14867.75|9
1723934310000|2024-08-17 22:38:30|14948.39|14868.39|14948.66|14868.66|14948.74|14868.74|14948.39|14868.39|9
1723934320000|2024-08-17 22:38:40|14948.6|14868.6|14948.8|14868.8|14948.83|14868.83|14948.37|14868.37|10
1723934330000|2024-08-17 22:38:50|14948.85|14868.85|14947.97|14867.97|14948.85|14868.85|14947.95|14867.95|9
1723934340000|2024-08-17 22:39:00|14947.92|14867.92|14946.1|14866.1|14947.92|14867.92|14946.1|14866.1|10
1723934350000|2024-08-17 22:39:10|14946.17|14866.17|14946.62|14866.62|14946.69|14866.69|14946.17|14866.17|9
1723934360000|2024-08-17 22:39:20|14946.64|14866.64|14946.09|14866.09|14946.69|14866.69|14946.08|14866.08|10
1723934370000|2024-08-17 22:39:30|14946.22|14866.22|14945.23|14865.23|14946.27|14866.27|14945.23|14865.23|9
1723934380000|2024-08-17 22:39:40|14945.27|14865.27|14945.68|14865.68|14945.73|14865.73|14945.27|14865.27|10
1723934390000|2024-08-17 22:39:50|14945.67|14865.67|14945.71|14865.71|14945.72|14865.72|14945.65|14865.65|7
1723934400000|2024-08-17 22:40:00|14945.96|14865.96|14946.8|14866.8|14946.8|14866.8|14945.77|14865.77|10
1723934410000|2024-08-17 22:40:10|14946.73|14866.73|14947.89|14867.89|14947.89|14867.89|14946.73|14866.73|10
1723934420000|2024-08-17 22:40:20|14947.96|14867.96|14948.03|14868.03|14948.03|14868.03|14947.59|14867.59|9
1723934430000|2024-08-17 22:40:30|14947.79|14867.79|14947.57|14867.57|14947.79|14867.79|14947.56|14867.56|5
1723934440000|2024-08-17 22:40:40|14947.59|14867.59|14946.77|14866.77|14947.59|14867.59|14946.73|14866.73|8
1723934450000|2024-08-17 22:40:50|14946.66|14866.66|14946.54|14866.54|14946.79|14866.79|14946.52|14866.52|9
1723934460000|2024-08-17 22:41:00|14946.5|14866.5|14946.45|14866.45|14946.65|14866.65|14946.45|14866.45|9
1723934470000|2024-08-17 22:41:10|14946.4|14866.4|14946.73|14866.73|14946.73|14866.73|14946.39|14866.39|10
1723934480000|2024-08-17 22:41:20|14946.96|14866.96|14948.41|14868.41|14948.41|14868.41|14946.96|14866.96|10
1723934490000|2024-08-17 22:41:30|14948.62|14868.62|14949.49|14869.49|14949.49|14869.49|14948.62|14868.62|10
1723934500000|2024-08-17 22:41:40|14949.53|14869.53|14947.33|14867.33|14949.53|14869.53|14947.33|14867.33|10
1723934510000|2024-08-17 22:41:50|14947.21|14867.21|14947.24|14867.24|14947.27|14867.27|14947.09|14867.09|9
1723934520000|2024-08-17 22:42:00|14947.26|14867.26|14947.12|14867.12|14947.34|14867.34|14947.05|14867.05|7
1723934530000|2024-08-17 22:42:10|14947.14|14867.14|14946.87|14866.87|14947.24|14867.24|14946.73|14866.73|10
1723934540000|2024-08-17 22:42:20|14946.92|14866.92|14946.43|14866.43|14946.92|14866.92|14946.43|14866.43|9
1723934550000|2024-08-17 22:42:30|14946.53|14866.53|14946.04|14866.04|14946.6|14866.6|14946.04|14866.04|10
1723934560000|2024-08-17 22:42:40|14946.02|14866.02|14944.7|14864.7|14946.1|14866.1|14944.7|14864.7|9
1723934570000|2024-08-17 22:42:50|14944.69|14864.69|14943.75|14863.75|14944.69|14864.69|14943.75|14863.75|10
1723934580000|2024-08-17 22:43:00|14943.79|14863.79|14942.32|14862.32|14943.79|14863.79|14942.32|14862.32|9
1723934590000|2024-08-17 22:43:10|14942.08|14862.08|14939.91|14859.91|14942.08|14862.08|14939.91|14859.91|10
1723934600000|2024-08-17 22:43:20|14939.78|14859.78|14938.68|14858.68|14939.78|14859.78|14938.68|14858.68|8
1723934610000|2024-08-17 22:43:30|14938.67|14858.67|14938.67|14858.67|14938.67|14858.67|14938.36|14858.36|10
1723934620000|2024-08-17 22:43:40|14938.55|14858.55|14937.96|14857.96|14938.55|14858.55|14937.83|14857.83|9
1723934630000|2024-08-17 22:43:50|14937.98|14857.98|14937.42|14857.42|14938.18|14858.18|14937.42|14857.42|9
1723934640000|2024-08-17 22:44:00|14937.38|14857.38|14937.24|14857.24|14937.42|14857.42|14937.24|14857.24|10
1723934650000|2024-08-17 22:44:10|14937.31|14857.31|14937.73|14857.73|14937.74|14857.74|14937.31|14857.31|8
1723934660000|2024-08-17 22:44:20|14937.76|14857.76|14937.36|14857.36|14937.76|14857.76|14937.16|14857.16|10
1723934670000|2024-08-17 22:44:30|14937.26|14857.26|14936.72|14856.72|14937.26|14857.26|14936.71|14856.71|10
1723934680000|2024-08-17 22:44:40|14936.69|14856.69|14937.4|14857.4|14937.4|14857.4|14936.69|14856.69|9
1723934690000|2024-08-17 22:44:50|14937.62|14857.62|14937.3|14857.3|14937.72|14857.72|14937.3|14857.3|8
1723934700000|2024-08-17 22:45:00|14937.33|14857.33|14938.83|14858.83|14938.83|14858.83|14937.33|14857.33|9
1723934710000|2024-08-17 22:45:10|14939|14859|14939.92|14859.92|14939.92|14859.92|14939|14859|10
1723934720000|2024-08-17 22:45:20|14940.01|14860.01|14939.65|14859.65|14940.23|14860.23|14939.6|14859.6|9
1723934730000|2024-08-17 22:45:30|14939.67|14859.67|14939.9|14859.9|14939.9|14859.9|14939.49|14859.49|8
1723934740000|2024-08-17 22:45:40|14939.99|14859.99|14940.64|14860.64|14940.64|14860.64|14939.92|14859.92|10
1723934750000|2024-08-17 22:45:50|14940.99|14860.99|14941.88|14861.88|14941.88|14861.88|14940.99|14860.99|10
1723934760000|2024-08-17 22:46:00|14941.93|14861.93|14942.86|14862.86|14942.86|14862.86|14941.93|14861.93|8
1723934770000|2024-08-17 22:46:10|14943.03|14863.03|14943|14863|14943.03|14863.03|14942.8|14862.8|8
1723934780000|2024-08-17 22:46:20|14942.98|14862.98|14943.07|14863.07|14943.07|14863.07|14942.53|14862.53|9
1723934790000|2024-08-17 22:46:30|14943.1|14863.1|14942.69|14862.69|14943.1|14863.1|14942.65|14862.65|10
1723934800000|2024-08-17 22:46:40|14942.58|14862.58|14942.48|14862.48|14942.58|14862.58|14942.44|14862.44|7
1723934810000|2024-08-17 22:46:50|14942.45|14862.45|14943.06|14863.06|14943.06|14863.06|14942.45|14862.45|7
1723934820000|2024-08-17 22:47:00|14943.34|14863.34|14944.32|14864.32|14944.32|14864.32|14943.34|14863.34|10
1723934830000|2024-08-17 22:47:10|14944.43|14864.43|14944.5|14864.5|14944.5|14864.5|14944.43|14864.43|7
1723934840000|2024-08-17 22:47:20|14944.51|14864.51|14944.56|14864.56|14944.56|14864.56|14944.29|14864.29|10
1723934850000|2024-08-17 22:47:30|14945.25|14865.25|14947.17|14867.17|14947.19|14867.19|14945.25|14865.25|10
1723934860000|2024-08-17 22:47:40|14947.45|14867.45|14947.64|14867.64|14947.67|14867.67|14947.45|14867.45|10
1723934870000|2024-08-17 22:47:50|14947.63|14867.63|14947.78|14867.78|14947.91|14867.91|14947.62|14867.62|10
1723934880000|2024-08-17 22:48:00|14947.77|14867.77|14949.41|14869.41|14949.83|14869.83|14947.77|14867.77|10
1723934890000|2024-08-17 22:48:10|14949.47|14869.47|14949.01|14869.01|14949.75|14869.75|14949.01|14869.01|10
1723934900000|2024-08-17 22:48:20|14949.04|14869.04|14949.46|14869.46|14949.62|14869.62|14948.96|14868.96|10
1723934910000|2024-08-17 22:48:30|14949.47|14869.47|14952.43|14872.43|14952.43|14872.43|14949.46|14869.46|10
1723934920000|2024-08-17 22:48:40|14952.68|14872.68|14952.47|14872.47|14952.68|14872.68|14952.38|14872.38|9
1723934930000|2024-08-17 22:48:50|14952.59|14872.59|14952.93|14872.93|14953.12|14873.12|14952.59|14872.59|10
1723934940000|2024-08-17 22:49:00|14952.95|14872.95|14954.11|14874.11|14954.11|14874.11|14952.95|14872.95|9
1723934950000|2024-08-17 22:49:10|14954.16|14874.16|14953.66|14873.66|14954.4|14874.4|14953.63|14873.63|10
1723934960000|2024-08-17 22:49:20|14953.89|14873.89|14952.22|14872.22|14953.89|14873.89|14952.18|14872.18|10
1723934970000|2024-08-17 22:49:30|14952.23|14872.23|14951.18|14871.18|14952.23|14872.23|14951.18|14871.18|8
1723934980000|2024-08-17 22:49:40|14951.03|14871.03|14950.43|14870.43|14951.1|14871.1|14950.43|14870.43|10
1723934990000|2024-08-17 22:49:50|14950.35|14870.35|14950.5|14870.5|14950.5|14870.5|14950.23|14870.23|9
1723935000000|2024-08-17 22:50:00|14950.52|14870.52|14950.05|14870.05|14950.52|14870.52|14949.96|14869.96|10
1723935010000|2024-08-17 22:50:10|14950.08|14870.08|14949.07|14869.07|14950.08|14870.08|14949.04|14869.04|10
1723935020000|2024-08-17 22:50:20|14948.7|14868.7|14948.54|14868.54|14948.7|14868.7|14948.11|14868.11|10
1723935030000|2024-08-17 22:50:30|14948.81|14868.81|14948.71|14868.71|14949.05|14869.05|14948.58|14868.58|8
1723935040000|2024-08-17 22:50:40|14948.79|14868.79|14948.84|14868.84|14948.89|14868.89|14948.79|14868.79|6
1723935050000|2024-08-17 22:50:50|14948.81|14868.81|14948.37|14868.37|14948.84|14868.84|14948.32|14868.32|10
1723935060000|2024-08-17 22:51:00|14948.16|14868.16|14947.76|14867.76|14948.16|14868.16|14947.76|14867.76|8
1723935070000|2024-08-17 22:51:10|14947.94|14867.94|14949.1|14869.1|14949.1|14869.1|14947.94|14867.94|10
1723935080000|2024-08-17 22:51:20|14949.11|14869.11|14949.01|14869.01|14949.6|14869.6|14949.01|14869.01|9
1723935090000|2024-08-17 22:51:30|14949.13|14869.13|14948.06|14868.06|14949.13|14869.13|14948.06|14868.06|9
1723935100000|2024-08-17 22:51:40|14947.99|14867.99|14947.43|14867.43|14947.99|14867.99|14947.42|14867.42|9
1723935110000|2024-08-17 22:51:50|14947.46|14867.46|14947.31|14867.31|14947.46|14867.46|14947.03|14867.03|10
1723935120000|2024-08-17 22:52:00|14947.33|14867.33|14947.79|14867.79|14947.79|14867.79|14947.32|14867.32|8
1723935130000|2024-08-17 22:52:10|14947.83|14867.83|14947.59|14867.59|14947.83|14867.83|14947.54|14867.54|9
1723935140000|2024-08-17 22:52:20|14947.56|14867.56|14947.67|14867.67|14947.72|14867.72|14947.36|14867.36|9
1723935150000|2024-08-17 22:52:30|14947.55|14867.55|14948.09|14868.09|14948.09|14868.09|14947.55|14867.55|9
1723935160000|2024-08-17 22:52:40|14948.1|14868.1|14948.79|14868.79|14948.89|14868.89|14948.1|14868.1|9
1723935170000|2024-08-17 22:52:50|14948.91|14868.91|14950.15|14870.15|14950.15|14870.15|14948.91|14868.91|10
1723935180000|2024-08-17 22:53:00|14950.4|14870.4|14950.12|14870.12|14950.6|14870.6|14949.94|14869.94|10
1723935190000|2024-08-17 22:53:10|14950.19|14870.19|14949.78|14869.78|14950.19|14870.19|14949.78|14869.78|8
1723935200000|2024-08-17 22:53:20|14949.71|14869.71|14948.76|14868.76|14949.71|14869.71|14948.4|14868.4|10
1723935210000|2024-08-17 22:53:30|14948.73|14868.73|14947.65|14867.65|14948.73|14868.73|14947.65|14867.65|10
1723935220000|2024-08-17 22:53:40|14947.06|14867.06|14946.89|14866.89|14947.06|14867.06|14946.71|14866.71|9
1723935230000|2024-08-17 22:53:50|14946.69|14866.69|14946.17|14866.17|14946.71|14866.71|14946.17|14866.17|8
1723935240000|2024-08-17 22:54:00|14946.04|14866.04|14947.23|14867.23|14947.23|14867.23|14946.03|14866.03|10
1723935250000|2024-08-17 22:54:10|14947.69|14867.69|14947.71|14867.71|14947.82|14867.82|14947.65|14867.65|10
1723935260000|2024-08-17 22:54:20|14947.63|14867.63|14947.25|14867.25|14947.63|14867.63|14947.21|14867.21|10
1723935270000|2024-08-17 22:54:30|14947.27|14867.27|14946.68|14866.68|14947.27|14867.27|14946.68|14866.68|10
1723935280000|2024-08-17 22:54:40|14946.59|14866.59|14946.38|14866.38|14946.59|14866.59|14946.36|14866.36|6
1723935290000|2024-08-17 22:54:50|14946.36|14866.36|14945.7|14865.7|14946.36|14866.36|14945.7|14865.7|9
1723935300000|2024-08-17 22:55:00|14945.67|14865.67|14945.89|14865.89|14945.96|14865.96|14945.67|14865.67|8
1723935310000|2024-08-17 22:55:10|14945.84|14865.84|14945.53|14865.53|14945.84|14865.84|14945.5|14865.5|9
1723935320000|2024-08-17 22:55:20|14945.39|14865.39|14945.75|14865.75|14945.75|14865.75|14945.27|14865.27|10
1723935330000|2024-08-17 22:55:30|14945.91|14865.91|14946.31|14866.31|14946.31|14866.31|14945.91|14865.91|9
1723935340000|2024-08-17 22:55:40|14946.28|14866.28|14947.7|14867.7|14947.7|14867.7|14946.28|14866.28|9
1723935350000|2024-08-17 22:55:50|14947.93|14867.93|14946.35|14866.35|14948.03|14868.03|14946.35|14866.35|8
1723935360000|2024-08-17 22:56:00|14946.27|14866.27|14946.8|14866.8|14946.8|14866.8|14946.25|14866.25|10
1723935370000|2024-08-17 22:56:10|14947.24|14867.24|14951.03|14871.03|14951.03|14871.03|14947.24|14867.24|10
1723935380000|2024-08-17 22:56:20|14951.19|14871.19|14950.91|14870.91|14951.66|14871.66|14950.91|14870.91|10
1723935390000|2024-08-17 22:56:30|14950.88|14870.88|14949.91|14869.91|14950.9|14870.9|14949.91|14869.91|6
1723935400000|2024-08-17 22:56:40|14949.69|14869.69|14949.25|14869.25|14949.69|14869.69|14949.2|14869.2|10
1723935410000|2024-08-17 22:56:50|14949.21|14869.21|14949.57|14869.57|14949.57|14869.57|14949.19|14869.19|7
1723935420000|2024-08-17 22:57:00|14949.68|14869.68|14950.36|14870.36|14950.36|14870.36|14949.68|14869.68|7
1723935430000|2024-08-17 22:57:10|14950.44|14870.44|14950.57|14870.57|14950.57|14870.57|14950.28|14870.28|10
1723935440000|2024-08-17 22:57:20|14950.65|14870.65|14951.61|14871.61|14951.61|14871.61|14950.27|14870.27|10
1723935450000|2024-08-17 22:57:30|14951.84|14871.84|14951.88|14871.88|14952.08|14872.08|14951.76|14871.76|9
1723935460000|2024-08-17 22:57:40|14951.9|14871.9|14951.85|14871.85|14951.96|14871.96|14951.71|14871.71|8
1723935470000|2024-08-17 22:57:50|14951.76|14871.76|14951.76|14871.76|14951.8|14871.8|14951.58|14871.58|8
1723935480000|2024-08-17 22:58:00|14951.56|14871.56|14955.16|14875.16|14955.36|14875.36|14951.55|14871.55|9
1723935490000|2024-08-17 22:58:10|14955.13|14875.13|14954.9|14874.9|14955.15|14875.15|14954.8|14874.8|7
1723935500000|2024-08-17 22:58:20|14954.93|14874.93|14954.2|14874.2|14954.93|14874.93|14954.2|14874.2|9
1723935510000|2024-08-17 22:58:30|14954.07|14874.07|14953.27|14873.27|14954.07|14874.07|14953.27|14873.27|4
1723935520000|2024-08-17 22:58:40|14953.24|14873.24|14950.08|14870.08|14953.34|14873.34|14950.08|14870.08|8
1723935530000|2024-08-17 22:58:50|14952.25|14872.25|14951.41|14871.41|14952.25|14872.25|14951.41|14871.41|6
1723935540000|2024-08-17 22:59:00|14951.34|14871.34|14950.33|14870.33|14951.34|14871.34|14950.29|14870.29|7
1723935550000|2024-08-17 22:59:10|14950.37|14870.37|14948.77|14868.77|14950.37|14870.37|14948.77|14868.77|10
1723935560000|2024-08-17 22:59:20|14948.87|14868.87|14948.84|14868.84|14948.87|14868.87|14948.48|14868.48|10
1723935570000|2024-08-17 22:59:30|14948.93|14868.93|14948.03|14868.03|14949.02|14869.02|14947.79|14867.79|8
1723935580000|2024-08-17 22:59:40|14948.04|14868.04|14950.09|14870.09|14950.09|14870.09|14948.04|14868.04|8
1723935590000|2024-08-17 22:59:50|14950.65|14870.65|14952.2|14872.2|14952.2|14872.2|14950.65|14870.65|10
1723935600000|2024-08-17 23:00:00|14952.22|14872.22|14955.34|14875.34|14955.34|14875.34|14952.22|14872.22|10
1723935610000|2024-08-17 23:00:10|14955.57|14875.57|14956.08|14876.08|14956.09|14876.09|14955.57|14875.57|7
1723935620000|2024-08-17 23:00:20|14956.11|14876.11|14956.44|14876.44|14956.44|14876.44|14956.11|14876.11|8
1723935630000|2024-08-17 23:00:30|14956.31|14876.31|14954.97|14874.97|14956.31|14876.31|14954.23|14874.23|8
1723935640000|2024-08-17 23:00:40|14955.05|14875.05|14955.36|14875.36|14955.79|14875.79|14955.05|14875.05|10
1723935650000|2024-08-17 23:00:50|14955.01|14875.01|14954.39|14874.39|14955.12|14875.12|14954.39|14874.39|9
1723935660000|2024-08-17 23:01:00|14955.08|14875.08|14955.31|14875.31|14955.34|14875.34|14954.96|14874.96|8
1723935670000|2024-08-17 23:01:10|14955.4|14875.4|14956.91|14876.91|14956.91|14876.91|14955.4|14875.4|10
1723935680000|2024-08-17 23:01:20|14956.9|14876.9|14957.74|14877.74|14957.95|14877.95|14956.9|14876.9|10
1723935690000|2024-08-17 23:01:30|14958.15|14878.15|14958.15|14878.15|14958.7|14878.7|14958.15|14878.15|9
1723935700000|2024-08-17 23:01:40|14958.22|14878.22|14957.56|14877.56|14958.25|14878.25|14957.54|14877.54|10
1723935710000|2024-08-17 23:01:50|14957.4|14877.4|14957.94|14877.94|14957.94|14877.94|14957.31|14877.31|10
1723935720000|2024-08-17 23:02:00|14958.11|14878.11|14957.65|14877.65|14958.26|14878.26|14957.62|14877.62|9
1723935730000|2024-08-17 23:02:10|14957.17|14877.17|14957.14|14877.14|14957.2|14877.2|14957.09|14877.09|8
1723935740000|2024-08-17 23:02:20|14957.12|14877.12|14956.48|14876.48|14957.12|14877.12|14956.39|14876.39|9
1723935750000|2024-08-17 23:02:30|14956.45|14876.45|14953.15|14873.15|14956.45|14876.45|14953.15|14873.15|9
1723935760000|2024-08-17 23:02:40|14953|14873|14953.22|14873.22|14953.36|14873.36|14952.98|14872.98|8
1723935770000|2024-08-17 23:02:50|14953.27|14873.27|14953.21|14873.21|14953.3|14873.3|14952.96|14872.96|10
1723935780000|2024-08-17 23:03:00|14953.48|14873.48|14954.27|14874.27|14954.28|14874.28|14953.46|14873.46|9
1723935790000|2024-08-17 23:03:10|14954.54|14874.54|14957.45|14877.45|14957.45|14877.45|14954.54|14874.54|10
1723935800000|2024-08-17 23:03:20|14957.18|14877.18|14960.56|14880.56|14960.56|14880.56|14957.18|14877.18|10
1723935810000|2024-08-17 23:03:30|14960.76|14880.76|14961.08|14881.08|14961.08|14881.08|14960.76|14880.76|9
1723935820000|2024-08-17 23:03:40|14961.15|14881.15|14961.52|14881.52|14961.58|14881.58|14961.15|14881.15|8
1723935830000|2024-08-17 23:03:50|14960.62|14880.62|14958.4|14878.4|14960.62|14880.62|14958.3|14878.3|10
1723935840000|2024-08-17 23:04:00|14958.6|14878.6|14958.37|14878.37|14958.6|14878.6|14958.35|14878.35|8
1723935850000|2024-08-17 23:04:10|14958.29|14878.29|14958.42|14878.42|14958.45|14878.45|14958.22|14878.22|10
1723935860000|2024-08-17 23:04:20|14958.59|14878.59|14959.2|14879.2|14959.2|14879.2|14958.38|14878.38|9
1723935870000|2024-08-17 23:04:30|14959.24|14879.24|14958.95|14878.95|14959.35|14879.35|14958.95|14878.95|10
1723935880000|2024-08-17 23:04:40|14959.05|14879.05|14959.12|14879.12|14959.12|14879.12|14958.83|14878.83|8
1723935890000|2024-08-17 23:04:50|14959.28|14879.28|14959.91|14879.91|14959.91|14879.91|14959.14|14879.14|10
1723935900000|2024-08-17 23:05:00|14959.95|14879.95|14961.91|14881.91|14961.91|14881.91|14959.95|14879.95|10
1723935910000|2024-08-17 23:05:10|14961.93|14881.93|14962.23|14882.23|14962.25|14882.25|14961.84|14881.84|8
1723935920000|2024-08-17 23:05:20|14963.18|14883.18|14963.05|14883.05|14964.26|14884.26|14963.05|14883.05|10
1723935930000|2024-08-17 23:05:30|14962.16|14882.16|14963.76|14883.76|14963.76|14883.76|14961.9|14881.9|10
1723935940000|2024-08-17 23:05:40|14963.35|14883.35|14964.12|14884.12|14964.12|14884.12|14963.2|14883.2|9
1723935950000|2024-08-17 23:05:50|14964.21|14884.21|14964.49|14884.49|14964.62|14884.62|14964.21|14884.21|9
1723935960000|2024-08-17 23:06:00|14964.35|14884.35|14964.87|14884.87|14965.02|14885.02|14964.34|14884.34|9
1723935970000|2024-08-17 23:06:10|14964.99|14884.99|14966.03|14886.03|14966.03|14886.03|14964.99|14884.99|9
1723935980000|2024-08-17 23:06:20|14966.23|14886.23|14966.98|14886.98|14966.98|14886.98|14966.03|14886.03|10
1723935990000|2024-08-17 23:06:30|14967.17|14887.17|14967.08|14887.08|14967.6|14887.6|14967.08|14887.08|9
1723936000000|2024-08-17 23:06:40|14967.09|14887.09|14964.59|14884.59|14967.09|14887.09|14964.59|14884.59|9
1723936010000|2024-08-17 23:06:50|14964.68|14884.68|14964.06|14884.06|14964.68|14884.68|14964.06|14884.06|10
1723936020000|2024-08-17 23:07:00|14964.01|14884.01|14961.66|14881.66|14964.01|14884.01|14961.28|14881.28|9
1723936030000|2024-08-17 23:07:10|14961.67|14881.67|14963.43|14883.43|14963.43|14883.43|14961.67|14881.67|10
1723936040000|2024-08-17 23:07:20|14963.46|14883.46|14963.52|14883.52|14963.59|14883.59|14963.38|14883.38|8
1723936050000|2024-08-17 23:07:30|14963.54|14883.54|14963.67|14883.67|14964.07|14884.07|14963.54|14883.54|8
1723936060000|2024-08-17 23:07:40|14963.73|14883.73|14964.05|14884.05|14964.05|14884.05|14963.73|14883.73|8
1723936070000|2024-08-17 23:07:50|14964.14|14884.14|14967.52|14887.52|14967.52|14887.52|14964.14|14884.14|10
1723936080000|2024-08-17 23:08:00|14967.98|14887.98|14970.37|14890.37|14970.56|14890.56|14967.98|14887.98|10
1723936090000|2024-08-17 23:08:10|14970.4|14890.4|14970.57|14890.57|14970.6|14890.6|14970.4|14890.4|8
1723936100000|2024-08-17 23:08:20|14970.66|14890.66|14972.54|14892.54|14972.54|14892.54|14970.66|14890.66|8
1723936110000|2024-08-17 23:08:30|14972.52|14892.52|14972.82|14892.82|14972.82|14892.82|14972.31|14892.31|10
1723936120000|2024-08-17 23:08:40|14972.91|14892.91|14974.43|14894.43|14974.43|14894.43|14972.91|14892.91|10
1723936130000|2024-08-17 23:08:50|14974.32|14894.32|14974.59|14894.59|14974.88|14894.88|14974.32|14894.32|9
1723936140000|2024-08-17 23:09:00|14974.74|14894.74|14976.14|14896.14|14976.14|14896.14|14974.74|14894.74|10
1723936150000|2024-08-17 23:09:10|14976.73|14896.73|14978.44|14898.44|14978.44|14898.44|14976.73|14896.73|10
1723936160000|2024-08-17 23:09:20|14978.84|14898.84|14979.85|14899.85|14979.87|14899.87|14978.84|14898.84|10
1723936170000|2024-08-17 23:09:30|14979.83|14899.83|14980.27|14900.27|14980.41|14900.41|14979.83|14899.83|9
1723936180000|2024-08-17 23:09:40|14980.24|14900.24|14980.23|14900.23|14980.36|14900.36|14980.12|14900.12|10
1723936190000|2024-08-17 23:09:50|14980.37|14900.37|14980.93|14900.93|14980.93|14900.93|14980.17|14900.17|10
1723936200000|2024-08-17 23:10:00|14980.96|14900.96|14980.84|14900.84|14980.96|14900.96|14980.59|14900.59|10
1723936210000|2024-08-17 23:10:10|14980.8|14900.8|14981.96|14901.96|14982|14902|14980.8|14900.8|10
1723936220000|2024-08-17 23:10:20|14981.9|14901.9|14981.58|14901.58|14981.9|14901.9|14981.48|14901.48|7
1723936230000|2024-08-17 23:10:30|14981.69|14901.69|14982.66|14902.66|14982.66|14902.66|14981.65|14901.65|10
1723936240000|2024-08-17 23:10:40|14982.76|14902.76|14982.02|14902.02|14983.38|14903.38|14982.02|14902.02|10
1723936250000|2024-08-17 23:10:50|14981.34|14901.34|14978.08|14898.08|14981.34|14901.34|14978.08|14898.08|10
1723936260000|2024-08-17 23:11:00|14977.99|14897.99|14976.93|14896.93|14978.23|14898.23|14976.81|14896.81|10
1723936270000|2024-08-17 23:11:10|14976.86|14896.86|14977|14897|14977.06|14897.06|14976.86|14896.86|9
1723936280000|2024-08-17 23:11:20|14976.97|14896.97|14977.71|14897.71|14978.71|14898.71|14976.97|14896.97|10
1723936290000|2024-08-17 23:11:30|14977.56|14897.56|14977.41|14897.41|14977.56|14897.56|14977.24|14897.24|9
1723936300000|2024-08-17 23:11:40|14977.54|14897.54|14977.68|14897.68|14977.92|14897.92|14977.54|14897.54|7
1723936310000|2024-08-17 23:11:50|14977.52|14897.52|14980.88|14900.88|14980.88|14900.88|14977.27|14897.27|7
1723936320000|2024-08-17 23:12:00|14981.06|14901.06|14981.68|14901.68|14981.69|14901.69|14981.06|14901.06|10
1723936330000|2024-08-17 23:12:10|14981.81|14901.81|14982.64|14902.64|14982.64|14902.64|14981.81|14901.81|10
1723936340000|2024-08-17 23:12:20|14982.86|14902.86|14983.3|14903.3|14983.32|14903.32|14982.7|14902.7|10
1723936350000|2024-08-17 23:12:30|14983.31|14903.31|14983.06|14903.06|14983.39|14903.39|14983.03|14903.03|9
1723936360000|2024-08-17 23:12:40|14983.18|14903.18|14983.66|14903.66|14983.66|14903.66|14983.18|14903.18|8
1723936370000|2024-08-17 23:12:50|14983.71|14903.71|14983.7|14903.7|14983.75|14903.75|14983.66|14903.66|7
1723936380000|2024-08-17 23:13:00|14983.72|14903.72|14983.86|14903.86|14983.91|14903.91|14983.72|14903.72|8
1723936390000|2024-08-17 23:13:10|14983.87|14903.87|14984.32|14904.32|14984.39|14904.39|14983.87|14903.87|9
1723936400000|2024-08-17 23:13:20|14984.3|14904.3|14984.52|14904.52|14984.55|14904.55|14984.21|14904.21|8
1723936410000|2024-08-17 23:13:30|14984.44|14904.44|14984.2|14904.2|14985.1|14905.1|14984.2|14904.2|10
1723936420000|2024-08-17 23:13:40|14983.96|14903.96|14983.67|14903.67|14983.96|14903.96|14983.67|14903.67|9
1723936430000|2024-08-17 23:13:50|14983.55|14903.55|14978.2|14898.2|14983.55|14903.55|14978.02|14898.02|10
1723936440000|2024-08-17 23:14:00|14978.03|14898.03|14978.39|14898.39|14978.53|14898.53|14978.03|14898.03|9
1723936450000|2024-08-17 23:14:10|14978.36|14898.36|14978.35|14898.35|14978.36|14898.36|14978.21|14898.21|8
1723936460000|2024-08-17 23:14:20|14978.36|14898.36|14976.61|14896.61|14978.44|14898.44|14976.61|14896.61|10
1723936470000|2024-08-17 23:14:30|14976.36|14896.36|14975.56|14895.56|14976.36|14896.36|14975.56|14895.56|9
1723936480000|2024-08-17 23:14:40|14975.61|14895.61|14975.13|14895.13|14975.63|14895.63|14975.13|14895.13|9
1723936490000|2024-08-17 23:14:50|14975.11|14895.11|14975.12|14895.12|14975.12|14895.12|14974.91|14894.91|6
1723936500000|2024-08-17 23:15:00|14975.11|14895.11|14974.6|14894.6|14975.11|14895.11|14974.58|14894.58|9
1723936510000|2024-08-17 23:15:10|14974.56|14894.56|14974.74|14894.74|14974.74|14894.74|14974.44|14894.44|9
1723936520000|2024-08-17 23:15:20|14974.72|14894.72|14974.29|14894.29|14974.72|14894.72|14974.29|14894.29|8
1723936530000|2024-08-17 23:15:30|14974.18|14894.18|14974.3|14894.3|14974.39|14894.39|14974.02|14894.02|9
1723936540000|2024-08-17 23:15:40|14974.25|14894.25|14974.13|14894.13|14974.25|14894.25|14974.13|14894.13|9
1723936550000|2024-08-17 23:15:50|14974.02|14894.02|14974.17|14894.17|14974.44|14894.44|14974.02|14894.02|8
1723936560000|2024-08-17 23:16:00|14974.02|14894.02|14973.81|14893.81|14974.08|14894.08|14973.81|14893.81|6
1723936570000|2024-08-17 23:16:10|14973.45|14893.45|14972.84|14892.84|14973.45|14893.45|14972.84|14892.84|7
1723936580000|2024-08-17 23:16:20|14972.83|14892.83|14971.95|14891.95|14972.96|14892.96|14971.95|14891.95|10
1723936590000|2024-08-17 23:16:30|14971.94|14891.94|14971.6|14891.6|14971.94|14891.94|14971.53|14891.53|8
1723936600000|2024-08-17 23:16:40|14971.59|14891.59|14972.01|14892.01|14972.01|14892.01|14971.57|14891.57|6
1723936610000|2024-08-17 23:16:50|14972.1|14892.1|14974.99|14894.99|14975.09|14895.09|14972.1|14892.1|9
1723936620000|2024-08-17 23:17:00|14974.96|14894.96|14974.84|14894.84|14974.96|14894.96|14974.84|14894.84|7
1723936630000|2024-08-17 23:17:10|14974.85|14894.85|14974.21|14894.21|14974.85|14894.85|14974.19|14894.19|9
1723936640000|2024-08-17 23:17:20|14974.22|14894.22|14973.27|14893.27|14974.22|14894.22|14973.25|14893.25|10
1723936650000|2024-08-17 23:17:30|14973.1|14893.1|14974.16|14894.16|14974.36|14894.36|14972.99|14892.99|8
1723936660000|2024-08-17 23:17:40|14974.32|14894.32|14974.35|14894.35|14974.42|14894.42|14973.72|14893.72|10
1723936670000|2024-08-17 23:17:50|14974.38|14894.38|14974.86|14894.86|14975.08|14895.08|14974.34|14894.34|10
1723936680000|2024-08-17 23:18:00|14974.6|14894.6|14974.28|14894.28|14974.88|14894.88|14974.28|14894.28|8
1723936690000|2024-08-17 23:18:10|14974.27|14894.27|14974.28|14894.28|14974.36|14894.36|14974.14|14894.14|9
1723936700000|2024-08-17 23:18:20|14974.34|14894.34|14974.16|14894.16|14974.34|14894.34|14974.05|14894.05|9
1723936710000|2024-08-17 23:18:30|14974.09|14894.09|14974.36|14894.36|14974.36|14894.36|14974.09|14894.09|6
1723936720000|2024-08-17 23:18:40|14973.85|14893.85|14972.68|14892.68|14973.85|14893.85|14972.68|14892.68|8
1723936730000|2024-08-17 23:18:50|14971.62|14891.62|14971.18|14891.18|14971.62|14891.62|14971.18|14891.18|9
1723936740000|2024-08-17 23:19:00|14971.2|14891.2|14970.64|14890.64|14971.21|14891.21|14970.64|14890.64|8
1723936750000|2024-08-17 23:19:10|14970.56|14890.56|14970.93|14890.93|14970.93|14890.93|14970.31|14890.31|9
1723936760000|2024-08-17 23:19:20|14970.94|14890.94|14971.8|14891.8|14971.8|14891.8|14970.66|14890.66|8
1723936770000|2024-08-17 23:19:30|14972.02|14892.02|14973.34|14893.34|14973.34|14893.34|14972.02|14892.02|10
1723936780000|2024-08-17 23:19:40|14973.38|14893.38|14972.02|14892.02|14973.43|14893.43|14972.02|14892.02|8
1723936790000|2024-08-17 23:19:50|14971.58|14891.58|14971.59|14891.59|14971.62|14891.62|14971.44|14891.44|6
1723936800000|2024-08-17 23:20:00|14971.6|14891.6|14971.27|14891.27|14971.6|14891.6|14971.27|14891.27|9
1723936810000|2024-08-17 23:20:10|14971.23|14891.23|14970.62|14890.62|14971.24|14891.24|14970.56|14890.56|8
1723936820000|2024-08-17 23:20:20|14970.6|14890.6|14970.51|14890.51|14970.6|14890.6|14970.46|14890.46|8
1723936830000|2024-08-17 23:20:30|14970.34|14890.34|14969.19|14889.19|14970.34|14890.34|14969.19|14889.19|10
1723936840000|2024-08-17 23:20:40|14969.24|14889.24|14969.67|14889.67|14969.85|14889.85|14969.24|14889.24|6
1723936850000|2024-08-17 23:20:50|14969.96|14889.96|14969.84|14889.84|14969.97|14889.97|14969.84|14889.84|5
1723936860000|2024-08-17 23:21:00|14969.83|14889.83|14970.72|14890.72|14970.72|14890.72|14969.83|14889.83|8
1723936870000|2024-08-17 23:21:10|14970.85|14890.85|14970.99|14890.99|14971|14891|14970.85|14890.85|6
1723936880000|2024-08-17 23:21:20|14971.04|14891.04|14971.49|14891.49|14971.49|14891.49|14971.04|14891.04|10
1723936890000|2024-08-17 23:21:30|14971.17|14891.17|14970.43|14890.43|14971.17|14891.17|14970.43|14890.43|8
1723936900000|2024-08-17 23:21:40|14969.26|14889.26|14967.66|14887.66|14969.26|14889.26|14967.24|14887.24|9
1723936910000|2024-08-17 23:21:50|14965.67|14885.67|14966.37|14886.37|14966.37|14886.37|14965.61|14885.61|10
1723936920000|2024-08-17 23:22:00|14966.19|14886.19|14966.51|14886.51|14966.56|14886.56|14966.19|14886.19|8
1723936930000|2024-08-17 23:22:10|14966.54|14886.54|14966.38|14886.38|14966.98|14886.98|14966.38|14886.38|7
1723936940000|2024-08-17 23:22:20|14966.36|14886.36|14969.93|14889.93|14970.67|14890.67|14966.34|14886.34|10
1723936950000|2024-08-17 23:22:30|14969.96|14889.96|14971.05|14891.05|14971.05|14891.05|14969.77|14889.77|9
1723936960000|2024-08-17 23:22:40|14966.43|14886.43|14966.57|14886.57|14966.9|14886.9|14965.44|14885.44|10
1723936970000|2024-08-17 23:22:50|14966.63|14886.63|14966.82|14886.82|14966.82|14886.82|14966.63|14886.63|6
1723936980000|2024-08-17 23:23:00|14966.71|14886.71|14965.87|14885.87|14966.71|14886.71|14965.74|14885.74|10
1723936990000|2024-08-17 23:23:10|14965.93|14885.93|14965.3|14885.3|14965.99|14885.99|14965.1|14885.1|10
1723937000000|2024-08-17 23:23:20|14965.38|14885.38|14965.63|14885.63|14965.63|14885.63|14965.38|14885.38|10
1723937010000|2024-08-17 23:23:30|14965.64|14885.64|14965.61|14885.61|14965.86|14885.86|14965.61|14885.61|10
1723937020000|2024-08-17 23:23:40|14965.6|14885.6|14967.49|14887.49|14967.49|14887.49|14965.6|14885.6|8
1723937030000|2024-08-17 23:23:50|14967.47|14887.47|14967.64|14887.64|14967.64|14887.64|14967.36|14887.36|9
1723937040000|2024-08-17 23:24:00|14967.65|14887.65|14968.7|14888.7|14968.7|14888.7|14967.58|14887.58|9
1723937050000|2024-08-17 23:24:10|14968.72|14888.72|14975.3|14895.3|14976.34|14896.34|14968.61|14888.61|10
1723937060000|2024-08-17 23:24:20|14974.76|14894.76|14974.11|14894.11|14974.76|14894.76|14974.07|14894.07|10
1723937070000|2024-08-17 23:24:30|14974.05|14894.05|14974.27|14894.27|14974.28|14894.28|14974.05|14894.05|7
1723937080000|2024-08-17 23:24:40|14974.24|14894.24|14974.79|14894.79|14974.79|14894.79|14974.24|14894.24|7
1723937090000|2024-08-17 23:24:50|14974.99|14894.99|14968.72|14888.72|14975|14895|14968.72|14888.72|8
1723937100000|2024-08-17 23:25:00|14968.86|14888.86|14968.33|14888.33|14969.21|14889.21|14968.33|14888.33|10
1723937110000|2024-08-17 23:25:10|14968.34|14888.34|14968.73|14888.73|14968.73|14888.73|14968.34|14888.34|10
1723937120000|2024-08-17 23:25:20|14968.76|14888.76|14969.54|14889.54|14969.54|14889.54|14968.76|14888.76|10
1723937130000|2024-08-17 23:25:30|14969.51|14889.51|14969.93|14889.93|14969.93|14889.93|14969.51|14889.51|7
1723937140000|2024-08-17 23:25:40|14969.95|14889.95|14969.99|14889.99|14969.99|14889.99|14969.81|14889.81|9
1723937150000|2024-08-17 23:25:50|14970|14890|14972.19|14892.19|14972.19|14892.19|14970|14890|9
1723937160000|2024-08-17 23:26:00|14972.21|14892.21|14971.85|14891.85|14972.26|14892.26|14971.85|14891.85|8
1723937170000|2024-08-17 23:26:10|14971.82|14891.82|14971.79|14891.79|14971.82|14891.82|14971.73|14891.73|5
1723937180000|2024-08-17 23:26:20|14971.7|14891.7|14971.92|14891.92|14971.95|14891.95|14971.65|14891.65|6
1723937190000|2024-08-17 23:26:30|14971.93|14891.93|14972.09|14892.09|14972.09|14892.09|14971.64|14891.64|5
1723937200000|2024-08-17 23:26:40|14972.07|14892.07|14968.65|14888.65|14972.22|14892.22|14968.65|14888.65|10
1723937210000|2024-08-17 23:26:50|14968.28|14888.28|14965.3|14885.3|14968.28|14888.28|14965.3|14885.3|10
1723937220000|2024-08-17 23:27:00|14965.22|14885.22|14962.04|14882.04|14965.29|14885.29|14962.04|14882.04|10
1723937230000|2024-08-17 23:27:10|14961.53|14881.53|14959.1|14879.1|14961.53|14881.53|14959.07|14879.07|10
1723937240000|2024-08-17 23:27:20|14959.09|14879.09|14958.79|14878.79|14959.1|14879.1|14958.53|14878.53|7
1723937250000|2024-08-17 23:27:30|14959.61|14879.61|14959.58|14879.58|14959.61|14879.61|14959.33|14879.33|9
1723937260000|2024-08-17 23:27:40|14959.49|14879.49|14960.6|14880.6|14960.6|14880.6|14959.18|14879.18|9
1723937270000|2024-08-17 23:27:50|14960.58|14880.58|14960.61|14880.61|14960.61|14880.61|14960.3|14880.3|8
1723937280000|2024-08-17 23:28:00|14960.89|14880.89|14961.39|14881.39|14961.39|14881.39|14960.89|14880.89|9
1723937290000|2024-08-17 23:28:10|14961.4|14881.4|14962.76|14882.76|14962.76|14882.76|14961.4|14881.4|8
1723937300000|2024-08-17 23:28:20|14962.24|14882.24|14964.67|14884.67|14964.69|14884.69|14962.24|14882.24|9
1723937310000|2024-08-17 23:28:30|14964.68|14884.68|14964.74|14884.74|14964.74|14884.74|14964.53|14884.53|9
1723937320000|2024-08-17 23:28:40|14964.86|14884.86|14964.86|14884.86|14965.04|14885.04|14964.86|14884.86|9
1723937330000|2024-08-17 23:28:50|14964.79|14884.79|14965.21|14885.21|14965.21|14885.21|14964.79|14884.79|10
1723937340000|2024-08-17 23:29:00|14965.29|14885.29|14965.34|14885.34|14965.34|14885.34|14965.26|14885.26|9
1723937350000|2024-08-17 23:29:10|14965.48|14885.48|14965.03|14885.03|14965.48|14885.48|14965.03|14885.03|9
1723937360000|2024-08-17 23:29:20|14965.02|14885.02|14964.75|14884.75|14965.39|14885.39|14964.75|14884.75|9
1723937370000|2024-08-17 23:29:30|14964.67|14884.67|14963.98|14883.98|14964.67|14884.67|14963.98|14883.98|8
1723937380000|2024-08-17 23:29:40|14963.74|14883.74|14963.78|14883.78|14963.78|14883.78|14963.72|14883.72|7
1723937390000|2024-08-17 23:29:50|14963.83|14883.83|14961.78|14881.78|14963.85|14883.85|14961.78|14881.78|10
1723937400000|2024-08-17 23:30:00|14961.6|14881.6|14961.07|14881.07|14961.6|14881.6|14960.91|14880.91|10
1723937410000|2024-08-17 23:30:10|14960.94|14880.94|14960.67|14880.67|14960.96|14880.96|14960.64|14880.64|10
1723937420000|2024-08-17 23:30:20|14960.66|14880.66|14961.62|14881.62|14961.62|14881.62|14960.66|14880.66|9
1723937430000|2024-08-17 23:30:30|14961.61|14881.61|14961.2|14881.2|14961.61|14881.61|14961.19|14881.19|10
1723937440000|2024-08-17 23:30:40|14960.88|14880.88|14959.97|14879.97|14960.88|14880.88|14959.97|14879.97|9
1723937450000|2024-08-17 23:30:50|14959.95|14879.95|14958.28|14878.28|14959.95|14879.95|14958.28|14878.28|9
1723937460000|2024-08-17 23:31:00|14957.48|14877.48|14957.72|14877.72|14957.72|14877.72|14956.99|14876.99|10
1723937470000|2024-08-17 23:31:10|14958.19|14878.19|14959.53|14879.53|14959.53|14879.53|14958.19|14878.19|9
1723937480000|2024-08-17 23:31:20|14959.6|14879.6|14960.34|14880.34|14960.34|14880.34|14959.6|14879.6|9
1723937490000|2024-08-17 23:31:30|14960.59|14880.59|14960.72|14880.72|14961.1|14881.1|14960.59|14880.59|8
1723937500000|2024-08-17 23:31:40|14960.64|14880.64|14960.23|14880.23|14960.64|14880.64|14960.23|14880.23|9
1723937510000|2024-08-17 23:31:50|14959.58|14879.58|14958.99|14878.99|14959.59|14879.59|14958.99|14878.99|5
1723937520000|2024-08-17 23:32:00|14958.95|14878.95|14958.04|14878.04|14958.95|14878.95|14958.04|14878.04|10
1723937530000|2024-08-17 23:32:10|14957.82|14877.82|14957.36|14877.36|14957.82|14877.82|14957.36|14877.36|9
1723937540000|2024-08-17 23:32:20|14957.34|14877.34|14957.95|14877.95|14958.05|14878.05|14957.13|14877.13|10
1723937550000|2024-08-17 23:32:30|14957.94|14877.94|14956.04|14876.04|14957.97|14877.97|14956.04|14876.04|10
1723937560000|2024-08-17 23:32:40|14955.95|14875.95|14953.45|14873.45|14955.95|14875.95|14953.45|14873.45|10
1723937570000|2024-08-17 23:32:50|14952.25|14872.25|14947.53|14867.53|14952.25|14872.25|14947.53|14867.53|10
1723937580000|2024-08-17 23:33:00|14948.03|14868.03|14948.53|14868.53|14948.6|14868.6|14948.03|14868.03|9
1723937590000|2024-08-17 23:33:10|14948.45|14868.45|14948.24|14868.24|14948.79|14868.79|14948.24|14868.24|10
1723937600000|2024-08-17 23:33:20|14948.21|14868.21|14947.95|14867.95|14948.35|14868.35|14947.95|14867.95|10
1723937610000|2024-08-17 23:33:30|14947.56|14867.56|14947.41|14867.41|14947.67|14867.67|14947.37|14867.37|9
1723937620000|2024-08-17 23:33:40|14947.4|14867.4|14946.57|14866.57|14947.4|14867.4|14946.57|14866.57|9
1723937630000|2024-08-17 23:33:50|14946.56|14866.56|14946.6|14866.6|14946.96|14866.96|14946.52|14866.52|9
1723937640000|2024-08-17 23:34:00|14946.62|14866.62|14946.25|14866.25|14946.62|14866.62|14946.22|14866.22|9
1723937650000|2024-08-17 23:34:10|14946.21|14866.21|14946.18|14866.18|14946.21|14866.21|14945.99|14865.99|9
1723937660000|2024-08-17 23:34:20|14946.21|14866.21|14947.51|14867.51|14947.51|14867.51|14946.03|14866.03|10
1723937670000|2024-08-17 23:34:30|14947.94|14867.94|14948.47|14868.47|14948.49|14868.49|14947.94|14867.94|8
1723937680000|2024-08-17 23:34:40|14948.56|14868.56|14948.41|14868.41|14948.79|14868.79|14948.18|14868.18|10
1723937690000|2024-08-17 23:34:50|14948.44|14868.44|14948.62|14868.62|14948.62|14868.62|14948.01|14868.01|10
1723937700000|2024-08-17 23:35:00|14948.91|14868.91|14949.34|14869.34|14949.56|14869.56|14948.91|14868.91|10
1723937710000|2024-08-17 23:35:10|14949.63|14869.63|14950.32|14870.32|14950.32|14870.32|14949.62|14869.62|10
1723937720000|2024-08-17 23:35:20|14950.31|14870.31|14951.43|14871.43|14951.43|14871.43|14950.31|14870.31|10
1723937730000|2024-08-17 23:35:30|14952.07|14872.07|14953.22|14873.22|14953.24|14873.24|14952.07|14872.07|10
1723937740000|2024-08-17 23:35:40|14953.23|14873.23|14953.53|14873.53|14953.53|14873.53|14953.23|14873.23|7
1723937750000|2024-08-17 23:35:50|14953.62|14873.62|14954.18|14874.18|14954.23|14874.23|14953.6|14873.6|9
1723937760000|2024-08-17 23:36:00|14954.17|14874.17|14956.66|14876.66|14956.66|14876.66|14954.09|14874.09|9
1723937770000|2024-08-17 23:36:10|14956.59|14876.59|14957.94|14877.94|14957.94|14877.94|14956.59|14876.59|9
1723937780000|2024-08-17 23:36:20|14958.15|14878.15|14959.19|14879.19|14959.19|14879.19|14957.34|14877.34|10
1723937790000|2024-08-17 23:36:30|14959.61|14879.61|14959.69|14879.69|14959.69|14879.69|14959.29|14879.29|8
1723937800000|2024-08-17 23:36:40|14959.86|14879.86|14960.07|14880.07|14960.11|14880.11|14959.86|14879.86|9
1723937810000|2024-08-17 23:36:50|14960.14|14880.14|14960.83|14880.83|14960.83|14880.83|14960|14880|10
1723937820000|2024-08-17 23:37:00|14961.04|14881.04|14962.26|14882.26|14962.26|14882.26|14961.04|14881.04|8
1723937830000|2024-08-17 23:37:10|14962.51|14882.51|14962.33|14882.33|14962.56|14882.56|14962.19|14882.19|10
1723937840000|2024-08-17 23:37:20|14962.34|14882.34|14961.34|14881.34|14962.43|14882.43|14961.34|14881.34|10
1723937850000|2024-08-17 23:37:30|14961.72|14881.72|14961.87|14881.87|14961.87|14881.87|14961.02|14881.02|8
1723937860000|2024-08-17 23:37:40|14962.01|14882.01|14964.29|14884.29|14964.29|14884.29|14962.01|14882.01|10
1723937870000|2024-08-17 23:37:50|14964.17|14884.17|14965.63|14885.63|14966.55|14886.55|14964.17|14884.17|10
1723937880000|2024-08-17 23:38:00|14965.95|14885.95|14965.48|14885.48|14965.95|14885.95|14965.04|14885.04|10
1723937890000|2024-08-17 23:38:10|14965.54|14885.54|14965.31|14885.31|14965.6|14885.6|14965.31|14885.31|9
1723937900000|2024-08-17 23:38:20|14965.36|14885.36|14965.94|14885.94|14965.94|14885.94|14965.08|14885.08|10
1723937910000|2024-08-17 23:38:30|14965.84|14885.84|14965.86|14885.86|14966.12|14886.12|14965.76|14885.76|9
1723937920000|2024-08-17 23:38:40|14965.88|14885.88|14965|14885|14965.88|14885.88|14964.89|14884.89|10
1723937930000|2024-08-17 23:38:50|14965.05|14885.05|14964.45|14884.45|14965.14|14885.14|14964.45|14884.45|9
1723937940000|2024-08-17 23:39:00|14964.24|14884.24|14963.42|14883.42|14964.24|14884.24|14963.21|14883.21|9
1723937950000|2024-08-17 23:39:10|14963.4|14883.4|14964.16|14884.16|14964.16|14884.16|14963.35|14883.35|10
1723937960000|2024-08-17 23:39:20|14964.97|14884.97|14964.11|14884.11|14964.97|14884.97|14962.66|14882.66|10
1723937970000|2024-08-17 23:39:30|14964.13|14884.13|14964.45|14884.45|14964.45|14884.45|14964.13|14884.13|8
1723937980000|2024-08-17 23:39:40|14965.29|14885.29|14965.84|14885.84|14965.92|14885.92|14965.29|14885.29|8
1723937990000|2024-08-17 23:39:50|14965.92|14885.92|14971.34|14891.34|14971.34|14891.34|14965.87|14885.87|10
1723938000000|2024-08-17 23:40:00|14971.09|14891.09|14973.7|14893.7|14973.7|14893.7|14971.09|14891.09|10
1723938010000|2024-08-17 23:40:10|14973.74|14893.74|14974.18|14894.18|14974.18|14894.18|14973.71|14893.71|10
1723938020000|2024-08-17 23:40:20|14974.24|14894.24|14974.03|14894.03|14974.32|14894.32|14974.03|14894.03|7
1723938030000|2024-08-17 23:40:30|14974.02|14894.02|14975.17|14895.17|14975.24|14895.24|14974.02|14894.02|10
1723938040000|2024-08-17 23:40:40|14975.19|14895.19|14974.62|14894.62|14975.19|14895.19|14974.62|14894.62|10
1723938050000|2024-08-17 23:40:50|14974.63|14894.63|14974.64|14894.64|14974.65|14894.65|14974.41|14894.41|9
1723938060000|2024-08-17 23:41:00|14974.62|14894.62|14974.65|14894.65|14974.67|14894.67|14974.15|14894.15|9
1723938070000|2024-08-17 23:41:10|14974.69|14894.69|14974.44|14894.44|14974.7|14894.7|14974.44|14894.44|10
1723938080000|2024-08-17 23:41:20|14974.45|14894.45|14973.99|14893.99|14974.46|14894.46|14973.9|14893.9|9
1723938090000|2024-08-17 23:41:30|14974.86|14894.86|14976.4|14896.4|14976.4|14896.4|14974.86|14894.86|10
1723938100000|2024-08-17 23:41:40|14976.7|14896.7|14976.76|14896.76|14976.83|14896.83|14976.69|14896.69|8
1723938110000|2024-08-17 23:41:50|14976.77|14896.77|14980|14900|14980|14900|14976.77|14896.77|10
1723938120000|2024-08-17 23:42:00|14980.33|14900.33|14979.97|14899.97|14980.62|14900.62|14979.97|14899.97|10
1723938130000|2024-08-17 23:42:10|14979.91|14899.91|14978.6|14898.6|14979.94|14899.94|14978.58|14898.58|9
1723938140000|2024-08-17 23:42:20|14978.55|14898.55|14977.77|14897.77|14978.55|14898.55|14977.77|14897.77|10
1723938150000|2024-08-17 23:42:30|14977.78|14897.78|14976.66|14896.66|14977.78|14897.78|14976.66|14896.66|9
1723938160000|2024-08-17 23:42:40|14976.1|14896.1|14974.03|14894.03|14976.1|14896.1|14973.22|14893.22|10
1723938170000|2024-08-17 23:42:50|14974.43|14894.43|14974.23|14894.23|14974.79|14894.79|14974.18|14894.18|10
1723938180000|2024-08-17 23:43:00|14974.34|14894.34|14973.5|14893.5|14974.34|14894.34|14973.38|14893.38|10
1723938190000|2024-08-17 23:43:10|14973.69|14893.69|14973.54|14893.54|14973.69|14893.69|14973.54|14893.54|8
1723938200000|2024-08-17 23:43:20|14973.71|14893.71|14974.04|14894.04|14974.05|14894.05|14973.71|14893.71|9
1723938210000|2024-08-17 23:43:30|14973.87|14893.87|14974.17|14894.17|14974.22|14894.22|14973.87|14893.87|10
1723938220000|2024-08-17 23:43:40|14974.15|14894.15|14974.08|14894.08|14974.15|14894.15|14974|14894|7
1723938230000|2024-08-17 23:43:50|14974.13|14894.13|14972.96|14892.96|14974.25|14894.25|14972.96|14892.96|10
1723938240000|2024-08-17 23:44:00|14972.87|14892.87|14972.57|14892.57|14972.87|14892.87|14972.39|14892.39|10
1723938250000|2024-08-17 23:44:10|14972.6|14892.6|14972.38|14892.38|14972.61|14892.61|14972.29|14892.29|4
1723938260000|2024-08-17 23:44:20|14971.96|14891.96|14970.71|14890.71|14971.96|14891.96|14970.71|14890.71|8
1723938270000|2024-08-17 23:44:30|14970.7|14890.7|14970.69|14890.69|14970.7|14890.7|14970.68|14890.68|6
1723938280000|2024-08-17 23:44:40|14970.42|14890.42|14969.86|14889.86|14970.42|14890.42|14969.66|14889.66|8
1723938290000|2024-08-17 23:44:50|14969.89|14889.89|14965.75|14885.75|14969.89|14889.89|14965.65|14885.65|10
1723938300000|2024-08-17 23:45:00|14965.88|14885.88|14964.74|14884.74|14965.94|14885.94|14964.74|14884.74|8
1723938310000|2024-08-17 23:45:10|14964.28|14884.28|14964.78|14884.78|14964.78|14884.78|14964.15|14884.15|10
1723938320000|2024-08-17 23:45:20|14964.82|14884.82|14965.6|14885.6|14965.6|14885.6|14964.82|14884.82|10
1723938330000|2024-08-17 23:45:30|14965.61|14885.61|14965.61|14885.61|14965.66|14885.66|14965.53|14885.53|8
1723938340000|2024-08-17 23:45:40|14965.47|14885.47|14966.14|14886.14|14966.14|14886.14|14965.3|14885.3|9
1723938350000|2024-08-17 23:45:50|14966.22|14886.22|14966.22|14886.22|14966.22|14886.22|14965.76|14885.76|8
1723938360000|2024-08-17 23:46:00|14966.25|14886.25|14966.35|14886.35|14966.36|14886.36|14966.12|14886.12|8
1723938370000|2024-08-17 23:46:10|14966.36|14886.36|14966.61|14886.61|14966.65|14886.65|14966.36|14886.36|9
1723938380000|2024-08-17 23:46:20|14966.66|14886.66|14967.75|14887.75|14967.75|14887.75|14966.66|14886.66|10
1723938390000|2024-08-17 23:46:30|14967.97|14887.97|14968.75|14888.75|14968.75|14888.75|14967.97|14887.97|10
1723938400000|2024-08-17 23:46:40|14968.69|14888.69|14968.67|14888.67|14968.86|14888.86|14968.59|14888.59|10
1723938410000|2024-08-17 23:46:50|14968.66|14888.66|14968.46|14888.46|14968.66|14888.66|14968.36|14888.36|8
1723938420000|2024-08-17 23:47:00|14968.49|14888.49|14969.6|14889.6|14969.6|14889.6|14968.49|14888.49|10
1723938430000|2024-08-17 23:47:10|14969.77|14889.77|14969.73|14889.73|14969.87|14889.87|14969.73|14889.73|5
1723938440000|2024-08-17 23:47:20|14969.8|14889.8|14970.14|14890.14|14970.14|14890.14|14969.72|14889.72|9
1723938450000|2024-08-17 23:47:30|14970.28|14890.28|14971.12|14891.12|14971.12|14891.12|14970.28|14890.28|8
1723938460000|2024-08-17 23:47:40|14971.19|14891.19|14971.65|14891.65|14971.66|14891.66|14971.19|14891.19|7
1723938470000|2024-08-17 23:47:50|14971.76|14891.76|14972.44|14892.44|14972.44|14892.44|14971.76|14891.76|8
1723938480000|2024-08-17 23:48:00|14972.45|14892.45|14971.48|14891.48|14972.48|14892.48|14971.31|14891.31|10
1723938490000|2024-08-17 23:48:10|14971.69|14891.69|14970.98|14890.98|14971.83|14891.83|14970.98|14890.98|10
1723938500000|2024-08-17 23:48:20|14970.97|14890.97|14971.33|14891.33|14971.33|14891.33|14970.68|14890.68|8
1723938510000|2024-08-17 23:48:30|14971.35|14891.35|14971.85|14891.85|14971.85|14891.85|14971.19|14891.19|10
1723938520000|2024-08-17 23:48:40|14971.86|14891.86|14971.98|14891.98|14972.14|14892.14|14971.85|14891.85|10
1723938530000|2024-08-17 23:48:50|14971.93|14891.93|14971.82|14891.82|14971.93|14891.93|14971.67|14891.67|8
1723938540000|2024-08-17 23:49:00|14971.73|14891.73|14971.3|14891.3|14971.73|14891.73|14971.3|14891.3|9
1723938550000|2024-08-17 23:49:10|14970.86|14890.86|14970.97|14890.97|14971.08|14891.08|14970.86|14890.86|8
1723938560000|2024-08-17 23:49:20|14970.9|14890.9|14970.22|14890.22|14970.9|14890.9|14970.22|14890.22|9
1723938570000|2024-08-17 23:49:30|14970.19|14890.19|14969.94|14889.94|14970.19|14890.19|14969.94|14889.94|7
1723938580000|2024-08-17 23:49:40|14970.12|14890.12|14970.35|14890.35|14970.64|14890.64|14970.12|14890.12|9
1723938590000|2024-08-17 23:49:50|14970.36|14890.36|14969.4|14889.4|14970.36|14890.36|14969.4|14889.4|10
1723938600000|2024-08-17 23:50:00|14968.91|14888.91|14966.98|14886.98|14968.91|14888.91|14966.95|14886.95|10
1723938610000|2024-08-17 23:50:10|14966.91|14886.91|14968.89|14888.89|14968.89|14888.89|14966.91|14886.91|10
1723938620000|2024-08-17 23:50:20|14968.98|14888.98|14968.3|14888.3|14969.08|14889.08|14968.3|14888.3|9
1723938630000|2024-08-17 23:50:30|14968.24|14888.24|14967.97|14887.97|14968.25|14888.25|14967.97|14887.97|9
1723938640000|2024-08-17 23:50:40|14968.18|14888.18|14967.28|14887.28|14968.18|14888.18|14967.28|14887.28|10
1723938650000|2024-08-17 23:50:50|14967.26|14887.26|14966.97|14886.97|14967.56|14887.56|14966.95|14886.95|7
1723938660000|2024-08-17 23:51:00|14966.89|14886.89|14966.58|14886.58|14966.89|14886.89|14966.45|14886.45|10
1723938670000|2024-08-17 23:51:10|14966.54|14886.54|14967.04|14887.04|14967.04|14887.04|14966.45|14886.45|10
1723938680000|2024-08-17 23:51:20|14967.08|14887.08|14967.3|14887.3|14967.46|14887.46|14966.98|14886.98|8
1723938690000|2024-08-17 23:51:30|14967.45|14887.45|14967.6|14887.6|14967.78|14887.78|14967.45|14887.45|9
1723938700000|2024-08-17 23:51:40|14967.59|14887.59|14968.48|14888.48|14968.48|14888.48|14967.57|14887.57|9
1723938710000|2024-08-17 23:51:50|14968.49|14888.49|14968.49|14888.49|14968.51|14888.51|14968.17|14888.17|10
1723938720000|2024-08-17 23:52:00|14968.6|14888.6|14968.58|14888.58|14968.89|14888.89|14968.58|14888.58|9
1723938730000|2024-08-17 23:52:10|14968.54|14888.54|14968.57|14888.57|14968.71|14888.71|14968.45|14888.45|10
1723938740000|2024-08-17 23:52:20|14968.56|14888.56|14968.76|14888.76|14968.76|14888.76|14968.33|14888.33|9
1723938750000|2024-08-17 23:52:30|14968.97|14888.97|14968.58|14888.58|14968.99|14888.99|14968.58|14888.58|10
1723938760000|2024-08-17 23:52:40|14968.56|14888.56|14968.34|14888.34|14968.59|14888.59|14968.3|14888.3|10
1723938770000|2024-08-17 23:52:50|14968.43|14888.43|14968.91|14888.91|14968.91|14888.91|14968.06|14888.06|10
1723938780000|2024-08-17 23:53:00|14968.51|14888.51|14968.82|14888.82|14968.96|14888.96|14968.51|14888.51|9
1723938790000|2024-08-17 23:53:10|14968.8|14888.8|14967.73|14887.73|14968.88|14888.88|14967.73|14887.73|9
1723938800000|2024-08-17 23:53:20|14967.69|14887.69|14967.57|14887.57|14967.79|14887.79|14967.57|14887.57|10
1723938810000|2024-08-17 23:53:30|14967.58|14887.58|14967.51|14887.51|14967.58|14887.58|14967.36|14887.36|8
1723938820000|2024-08-17 23:53:40|14967.49|14887.49|14972.17|14892.17|14972.24|14892.24|14967.09|14887.09|10
1723938830000|2024-08-17 23:53:50|14972.21|14892.21|14972.16|14892.16|14972.21|14892.21|14972.1|14892.1|9
1723938840000|2024-08-17 23:54:00|14972.2|14892.2|14972.48|14892.48|14972.48|14892.48|14971.96|14891.96|9
1723938850000|2024-08-17 23:54:10|14972.55|14892.55|14972.61|14892.61|14972.81|14892.81|14972.54|14892.54|10
1723938860000|2024-08-17 23:54:20|14972.88|14892.88|14973.05|14893.05|14973.18|14893.18|14972.87|14892.87|10
1723938870000|2024-08-17 23:54:30|14973.02|14893.02|14972.33|14892.33|14973.02|14893.02|14972.29|14892.29|8
1723938880000|2024-08-17 23:54:40|14972.32|14892.32|14972.04|14892.04|14972.33|14892.33|14972.04|14892.04|9
1723938890000|2024-08-17 23:54:50|14972.06|14892.06|14972.45|14892.45|14972.46|14892.46|14972.06|14892.06|7
1723938900000|2024-08-17 23:55:00|14972.53|14892.53|14975.05|14895.05|14975.05|14895.05|14972.53|14892.53|7
1723938910000|2024-08-17 23:55:10|14975.17|14895.17|14975.26|14895.26|14975.26|14895.26|14975.13|14895.13|7
1723938920000|2024-08-17 23:55:20|14975.19|14895.19|14975.15|14895.15|14975.4|14895.4|14975.07|14895.07|9
1723938930000|2024-08-17 23:55:30|14975.25|14895.25|14975.14|14895.14|14975.3|14895.3|14975.1|14895.1|10
1723938940000|2024-08-17 23:55:40|14974.99|14894.99|14974.61|14894.61|14974.99|14894.99|14974.27|14894.27|10
1723938950000|2024-08-17 23:55:50|14974.6|14894.6|14974.57|14894.57|14974.6|14894.6|14974.37|14894.37|9
1723938960000|2024-08-17 23:56:00|14974.52|14894.52|14974.46|14894.46|14974.52|14894.52|14974.37|14894.37|7
1723938970000|2024-08-17 23:56:10|14974.42|14894.42|14974.87|14894.87|14974.87|14894.87|14974.33|14894.33|8
1723938980000|2024-08-17 23:56:20|14974.8|14894.8|14975.08|14895.08|14975.11|14895.11|14973.79|14893.79|10
1723938990000|2024-08-17 23:56:30|14975.25|14895.25|14975.05|14895.05|14975.38|14895.38|14975.05|14895.05|9
1723939000000|2024-08-17 23:56:40|14975.09|14895.09|14975.46|14895.46|14975.46|14895.46|14975.09|14895.09|9
1723939010000|2024-08-17 23:56:50|14975.72|14895.72|14974.85|14894.85|14975.72|14895.72|14974.85|14894.85|5
1723939020000|2024-08-17 23:57:00|14974.6|14894.6|14975.25|14895.25|14975.57|14895.57|14974.47|14894.47|9
1723939030000|2024-08-17 23:57:10|14975.22|14895.22|14976.18|14896.18|14976.18|14896.18|14975.14|14895.14|10
1723939040000|2024-08-17 23:57:20|14976.31|14896.31|14976.82|14896.82|14976.82|14896.82|14976.31|14896.31|9
1723939050000|2024-08-17 23:57:30|14977.11|14897.11|14978.25|14898.25|14978.25|14898.25|14976.87|14896.87|10
1723939060000|2024-08-17 23:57:40|14978.27|14898.27|14980.11|14900.11|14980.11|14900.11|14978.18|14898.18|10
1723939070000|2024-08-17 23:57:50|14980.73|14900.73|14979.01|14899.01|14980.77|14900.77|14978.79|14898.79|9
1723939080000|2024-08-17 23:58:00|14979.46|14899.46|14979.67|14899.67|14979.85|14899.85|14979.46|14899.46|10
1723939090000|2024-08-17 23:58:10|14979.63|14899.63|14979.55|14899.55|14979.91|14899.91|14979.55|14899.55|10
1723939100000|2024-08-17 23:58:20|14979.54|14899.54|14980.05|14900.05|14980.12|14900.12|14979.54|14899.54|10
1723939110000|2024-08-17 23:58:30|14980.44|14900.44|14980.44|14900.44|14980.44|14900.44|14980.38|14900.38|5
1723939120000|2024-08-17 23:58:40|14980.36|14900.36|14980.27|14900.27|14980.36|14900.36|14980.12|14900.12|7
1723939130000|2024-08-17 23:58:50|14980.13|14900.13|14980.41|14900.41|14980.79|14900.79|14980.13|14900.13|10
1723939140000|2024-08-17 23:59:00|14980.4|14900.4|14981.46|14901.46|14981.46|14901.46|14980.4|14900.4|10
1723939150000|2024-08-17 23:59:10|14981.79|14901.79|14982.34|14902.34|14982.46|14902.46|14981.67|14901.67|10
1723939160000|2024-08-17 23:59:20|14982.4|14902.4|14982.5|14902.5|14982.67|14902.67|14981.89|14901.89|9
1723939170000|2024-08-17 23:59:30|14982.24|14902.24|14982.7|14902.7|14982.7|14902.7|14982.24|14902.24|10
1723939180000|2024-08-17 23:59:40|14982.62|14902.62|14982.64|14902.64|14983.01|14903.01|14982.62|14902.62|9
1723939190000|2024-08-17 23:59:50|14982.62|14902.62|14982.65|14902.65|14982.84|14902.84|14982.53|14902.53|9
1723939200000|2024-08-18 00:00:00|14982.42|14902.42|14983.73|14903.73|14983.73|14903.73|14982.32|14902.32|10
1723939210000|2024-08-18 00:00:10|14983.81|14903.81|14986.06|14906.06|14986.06|14906.06|14983.81|14903.81|10
1723939220000|2024-08-18 00:00:20|14985.96|14905.96|14988.35|14908.35|14988.35|14908.35|14985.89|14905.89|10
1723939230000|2024-08-18 00:00:30|14987.77|14907.77|14986.98|14906.98|14988.01|14908.01|14986.86|14906.86|10
1723939240000|2024-08-18 00:00:40|14986.71|14906.71|14984.62|14904.62|14986.72|14906.72|14984.62|14904.62|9
1723939250000|2024-08-18 00:00:50|14984.18|14904.18|14984.09|14904.09|14984.58|14904.58|14983.77|14903.77|10
1723939260000|2024-08-18 00:01:00|14983.58|14903.58|14984|14904|14984|14904|14983.56|14903.56|8
1723939270000|2024-08-18 00:01:10|14983.37|14903.37|14983.47|14903.47|14983.47|14903.47|14983.11|14903.11|10
1723939280000|2024-08-18 00:01:20|14983.48|14903.48|14982.67|14902.67|14983.53|14903.53|14982.42|14902.42|9
1723939290000|2024-08-18 00:01:30|14982.66|14902.66|14981.72|14901.72|14982.66|14902.66|14981.72|14901.72|8
1723939300000|2024-08-18 00:01:40|14981.71|14901.71|14981.52|14901.52|14981.85|14901.85|14981.52|14901.52|9
1723939310000|2024-08-18 00:01:50|14981.23|14901.23|14981.91|14901.91|14981.91|14901.91|14981.23|14901.23|10
1723939320000|2024-08-18 00:02:00|14982.01|14902.01|14981.11|14901.11|14982.01|14902.01|14981.11|14901.11|10
1723939330000|2024-08-18 00:02:10|14981.03|14901.03|14980.93|14900.93|14981.05|14901.05|14980.9|14900.9|8
1723939340000|2024-08-18 00:02:20|14980.92|14900.92|14981.31|14901.31|14981.74|14901.74|14980.92|14900.92|9
1723939350000|2024-08-18 00:02:30|14981.44|14901.44|14984.96|14904.96|14984.96|14904.96|14981.44|14901.44|10
1723939360000|2024-08-18 00:02:40|14984.99|14904.99|14985.6|14905.6|14985.76|14905.76|14984.99|14904.99|10
1723939370000|2024-08-18 00:02:50|14985.88|14905.88|14985.24|14905.24|14985.88|14905.88|14985.15|14905.15|10
1723939380000|2024-08-18 00:03:00|14985.31|14905.31|14984.55|14904.55|14985.31|14905.31|14984.55|14904.55|10
1723939390000|2024-08-18 00:03:10|14983.84|14903.84|14983.56|14903.56|14983.84|14903.84|14983.36|14903.36|9
1723939400000|2024-08-18 00:03:20|14983.43|14903.43|14985.42|14905.42|14985.42|14905.42|14983.18|14903.18|10
1723939410000|2024-08-18 00:03:30|14985.52|14905.52|14985.1|14905.1|14986.45|14906.45|14985.1|14905.1|10
1723939420000|2024-08-18 00:03:40|14984.97|14904.97|14984.32|14904.32|14984.97|14904.97|14984.32|14904.32|7
1723939430000|2024-08-18 00:03:50|14984.3|14904.3|14985.2|14905.2|14985.52|14905.52|14984.29|14904.29|10
1723939440000|2024-08-18 00:04:00|14984.27|14904.27|14983.82|14903.82|14984.38|14904.38|14983.82|14903.82|10
1723939450000|2024-08-18 00:04:10|14983.79|14903.79|14982.94|14902.94|14983.79|14903.79|14982.67|14902.67|10
1723939460000|2024-08-18 00:04:20|14982.7|14902.7|14980.83|14900.83|14982.7|14902.7|14980.83|14900.83|10
1723939470000|2024-08-18 00:04:30|14980.79|14900.79|14978.19|14898.19|14980.79|14900.79|14978.18|14898.18|10
1723939480000|2024-08-18 00:04:40|14977.96|14897.96|14977.92|14897.92|14978.27|14898.27|14977.92|14897.92|10
1723939490000|2024-08-18 00:04:50|14977.85|14897.85|14977.29|14897.29|14978.32|14898.32|14977.29|14897.29|9
1723939500000|2024-08-18 00:05:00|14977.05|14897.05|14977.54|14897.54|14977.54|14897.54|14976.89|14896.89|9
1723939510000|2024-08-18 00:05:10|14977.58|14897.58|14976.09|14896.09|14977.58|14897.58|14976.09|14896.09|9
1723939520000|2024-08-18 00:05:20|14975.99|14895.99|14974.14|14894.14|14975.99|14895.99|14974.14|14894.14|10
1723939530000|2024-08-18 00:05:30|14974.07|14894.07|14973.67|14893.67|14974.23|14894.23|14973.65|14893.65|8
1723939540000|2024-08-18 00:05:40|14973.83|14893.83|14974.14|14894.14|14974.14|14894.14|14973.2|14893.2|9
1723939550000|2024-08-18 00:05:50|14974.2|14894.2|14974.05|14894.05|14974.28|14894.28|14974.02|14894.02|9
1723939560000|2024-08-18 00:06:00|14973.97|14893.97|14972.96|14892.96|14974.12|14894.12|14972.95|14892.95|10
1723939570000|2024-08-18 00:06:10|14972.95|14892.95|14974.01|14894.01|14974.01|14894.01|14972.95|14892.95|9
1723939580000|2024-08-18 00:06:20|14974.16|14894.16|14975|14895|14975|14895|14974.15|14894.15|9
1723939590000|2024-08-18 00:06:30|14975.17|14895.17|14975.9|14895.9|14975.9|14895.9|14974.74|14894.74|10
1723939600000|2024-08-18 00:06:40|14975.82|14895.82|14976.19|14896.19|14976.19|14896.19|14975.68|14895.68|10
1723939610000|2024-08-18 00:06:50|14976.16|14896.16|14977.83|14897.83|14977.83|14897.83|14975.07|14895.07|10
1723939620000|2024-08-18 00:07:00|14978.44|14898.44|14980.58|14900.58|14980.76|14900.76|14978.44|14898.44|10
1723939630000|2024-08-18 00:07:10|14980.54|14900.54|14979.58|14899.58|14980.54|14900.54|14979.58|14899.58|10
1723939640000|2024-08-18 00:07:20|14979.57|14899.57|14979.8|14899.8|14979.85|14899.85|14979.54|14899.54|7
1723939650000|2024-08-18 00:07:30|14979.79|14899.79|14981.7|14901.7|14981.7|14901.7|14979.77|14899.77|9
1723939660000|2024-08-18 00:07:40|14981.76|14901.76|14982.28|14902.28|14982.28|14902.28|14981.74|14901.74|8
1723939670000|2024-08-18 00:07:50|14982.33|14902.33|14983.15|14903.15|14983.15|14903.15|14982.33|14902.33|10
1723939680000|2024-08-18 00:08:00|14983.14|14903.14|14983.05|14903.05|14983.44|14903.44|14983.04|14903.04|7
1723939690000|2024-08-18 00:08:10|14983.11|14903.11|14982.54|14902.54|14983.11|14903.11|14982.22|14902.22|10
1723939700000|2024-08-18 00:08:20|14982.46|14902.46|14981.46|14901.46|14982.46|14902.46|14981.38|14901.38|9
1723939710000|2024-08-18 00:08:30|14981.44|14901.44|14981.59|14901.59|14981.77|14901.77|14981.23|14901.23|10
1723939720000|2024-08-18 00:08:40|14981.57|14901.57|14981.15|14901.15|14981.57|14901.57|14981.15|14901.15|10
1723939730000|2024-08-18 00:08:50|14981.14|14901.14|14982.35|14902.35|14982.35|14902.35|14980.86|14900.86|9
1723939740000|2024-08-18 00:09:00|14982.02|14902.02|14981.21|14901.21|14982.15|14902.15|14981.21|14901.21|10
1723939750000|2024-08-18 00:09:10|14981.07|14901.07|14980.76|14900.76|14981.09|14901.09|14980.76|14900.76|9
1723939760000|2024-08-18 00:09:20|14980.77|14900.77|14979.41|14899.41|14980.77|14900.77|14979.41|14899.41|10
1723939770000|2024-08-18 00:09:30|14979.45|14899.45|14978.32|14898.32|14979.46|14899.46|14978.32|14898.32|9
1723939780000|2024-08-18 00:09:40|14978.31|14898.31|14977.56|14897.56|14978.31|14898.31|14977.56|14897.56|7
1723939790000|2024-08-18 00:09:50|14977.54|14897.54|14977|14897|14977.54|14897.54|14977|14897|10
1723939800000|2024-08-18 00:10:00|14976.96|14896.96|14975.72|14895.72|14976.96|14896.96|14975.72|14895.72|9
1723939810000|2024-08-18 00:10:10|14975.76|14895.76|14975.98|14895.98|14975.98|14895.98|14975.65|14895.65|10
1723939820000|2024-08-18 00:10:20|14975.62|14895.62|14974.02|14894.02|14975.62|14895.62|14974.02|14894.02|10
1723939830000|2024-08-18 00:10:30|14973.77|14893.77|14973.06|14893.06|14973.77|14893.77|14973.06|14893.06|10
1723939840000|2024-08-18 00:10:40|14973.07|14893.07|14972.83|14892.83|14973.08|14893.08|14972.83|14892.83|8
1723939850000|2024-08-18 00:10:50|14972.57|14892.57|14970.8|14890.8|14972.57|14892.57|14970.71|14890.71|10
1723939860000|2024-08-18 00:11:00|14970.56|14890.56|14970.14|14890.14|14970.56|14890.56|14969.57|14889.57|9
1723939870000|2024-08-18 00:11:10|14970.25|14890.25|14970.3|14890.3|14970.47|14890.47|14970.25|14890.25|10
1723939880000|2024-08-18 00:11:20|14970.14|14890.14|14969.03|14889.03|14970.14|14890.14|14969.03|14889.03|10
1723939890000|2024-08-18 00:11:30|14968.72|14888.72|14969.06|14889.06|14969.06|14889.06|14968.7|14888.7|6
1723939900000|2024-08-18 00:11:40|14969.38|14889.38|14970.2|14890.2|14970.29|14890.29|14969.38|14889.38|10
1723939910000|2024-08-18 00:11:50|14970.16|14890.16|14968.83|14888.83|14970.16|14890.16|14968.8|14888.8|10
1723939920000|2024-08-18 00:12:00|14968.8|14888.8|14969.5|14889.5|14969.5|14889.5|14968.8|14888.8|10
1723939930000|2024-08-18 00:12:10|14969.78|14889.78|14972.04|14892.04|14972.04|14892.04|14969.78|14889.78|10
1723939940000|2024-08-18 00:12:20|14972.09|14892.09|14972.19|14892.19|14972.44|14892.44|14971.96|14891.96|10
1723939950000|2024-08-18 00:12:30|14972.36|14892.36|14972.77|14892.77|14972.78|14892.78|14972.18|14892.18|9
1723939960000|2024-08-18 00:12:40|14972.71|14892.71|14971.47|14891.47|14972.71|14892.71|14971.47|14891.47|10
1723939970000|2024-08-18 00:12:50|14971.28|14891.28|14971.09|14891.09|14971.33|14891.33|14971.05|14891.05|9
1723939980000|2024-08-18 00:13:00|14971.24|14891.24|14970.65|14890.65|14971.25|14891.25|14970.65|14890.65|8
1723939990000|2024-08-18 00:13:10|14970.55|14890.55|14971.29|14891.29|14971.29|14891.29|14970.43|14890.43|8
1723940000000|2024-08-18 00:13:20|14971.34|14891.34|14972.24|14892.24|14972.44|14892.44|14971.33|14891.33|10
1723940010000|2024-08-18 00:13:30|14972.2|14892.2|14972.46|14892.46|14972.46|14892.46|14972.19|14892.19|10
1723940020000|2024-08-18 00:13:40|14972.47|14892.47|14971.74|14891.74|14972.47|14892.47|14971.51|14891.51|8
1723940030000|2024-08-18 00:13:50|14971.61|14891.61|14971.36|14891.36|14971.61|14891.61|14971.36|14891.36|6
1723940040000|2024-08-18 00:14:00|14971.42|14891.42|14971.34|14891.34|14971.7|14891.7|14971.34|14891.34|8
1723940050000|2024-08-18 00:14:10|14970.94|14890.94|14970.43|14890.43|14970.94|14890.94|14970.43|14890.43|7
1723940060000|2024-08-18 00:14:20|14970.38|14890.38|14968.69|14888.69|14970.38|14890.38|14968.69|14888.69|10
1723940070000|2024-08-18 00:14:30|14968.63|14888.63|14967.5|14887.5|14968.63|14888.63|14967.5|14887.5|8
1723940080000|2024-08-18 00:14:40|14967.47|14887.47|14966.13|14886.13|14967.47|14887.47|14966.13|14886.13|9
1723940090000|2024-08-18 00:14:50|14966.12|14886.12|14965.46|14885.46|14966.12|14886.12|14965.46|14885.46|9
1723940100000|2024-08-18 00:15:00|14965.12|14885.12|14964.38|14884.38|14965.12|14885.12|14964.34|14884.34|8
1723940110000|2024-08-18 00:15:10|14964.32|14884.32|14964.05|14884.05|14964.32|14884.32|14964.01|14884.01|9
1723940120000|2024-08-18 00:15:20|14964.04|14884.04|14963.4|14883.4|14964.32|14884.32|14963.4|14883.4|10
1723940130000|2024-08-18 00:15:30|14962.13|14882.13|14962.29|14882.29|14962.29|14882.29|14962.12|14882.12|5
1723940140000|2024-08-18 00:15:40|14962.3|14882.3|14961.23|14881.23|14962.3|14882.3|14961.23|14881.23|8
1723940150000|2024-08-18 00:15:50|14960.93|14880.93|14961.64|14881.64|14961.85|14881.85|14960.81|14880.81|9
1723940160000|2024-08-18 00:16:00|14961.5|14881.5|14960.5|14880.5|14961.5|14881.5|14960.49|14880.49|9
1723940170000|2024-08-18 00:16:10|14960.51|14880.51|14960.74|14880.74|14960.76|14880.76|14960.51|14880.51|8
1723940180000|2024-08-18 00:16:20|14960.68|14880.68|14961.64|14881.64|14961.64|14881.64|14960.63|14880.63|8
1723940190000|2024-08-18 00:16:30|14962.05|14882.05|14962.64|14882.64|14962.96|14882.96|14962.05|14882.05|10
1723940200000|2024-08-18 00:16:40|14962.49|14882.49|14959.65|14879.65|14962.49|14882.49|14959.1|14879.1|10
1723940210000|2024-08-18 00:16:50|14959.87|14879.87|14964.57|14884.57|14964.61|14884.61|14959.87|14879.87|10
1723940220000|2024-08-18 00:17:00|14964.8|14884.8|14966.34|14886.34|14966.7|14886.7|14964.8|14884.8|10
1723940230000|2024-08-18 00:17:10|14970.18|14890.18|14969.98|14889.98|14970.21|14890.21|14969.98|14889.98|9
1723940240000|2024-08-18 00:17:20|14969.97|14889.97|14969.11|14889.11|14970.13|14890.13|14969.06|14889.06|10
1723940250000|2024-08-18 00:17:30|14969.28|14889.28|14970.98|14890.98|14970.98|14890.98|14969.28|14889.28|10
1723940260000|2024-08-18 00:17:40|14971.38|14891.38|14973.11|14893.11|14973.37|14893.37|14971.38|14891.38|9
1723940270000|2024-08-18 00:17:50|14972.87|14892.87|14972.51|14892.51|14972.97|14892.97|14972.51|14892.51|9
1723940280000|2024-08-18 00:18:00|14972.52|14892.52|14971.29|14891.29|14972.52|14892.52|14971.29|14891.29|10
1723940290000|2024-08-18 00:18:10|14971.28|14891.28|14968.79|14888.79|14971.28|14891.28|14968.79|14888.79|10
1723940300000|2024-08-18 00:18:20|14968.8|14888.8|14967.04|14887.04|14968.8|14888.8|14967.04|14887.04|10
1723940310000|2024-08-18 00:18:30|14966.95|14886.95|14970.54|14890.54|14970.54|14890.54|14966.91|14886.91|10
1723940320000|2024-08-18 00:18:40|14970.98|14890.98|14970.23|14890.23|14970.98|14890.98|14970.19|14890.19|9
1723940330000|2024-08-18 00:18:50|14970.2|14890.2|14971.6|14891.6|14971.8|14891.8|14970.2|14890.2|9
1723940340000|2024-08-18 00:19:00|14971.11|14891.11|14970.95|14890.95|14971.11|14891.11|14970.64|14890.64|10
1723940350000|2024-08-18 00:19:10|14970.98|14890.98|14970.67|14890.67|14970.98|14890.98|14970.59|14890.59|10
1723940360000|2024-08-18 00:19:20|14970.63|14890.63|14970.39|14890.39|14970.96|14890.96|14970.39|14890.39|9
1723940370000|2024-08-18 00:19:30|14970.38|14890.38|14970.51|14890.51|14970.51|14890.51|14970.3|14890.3|9
1723940380000|2024-08-18 00:19:40|14970.27|14890.27|14969.96|14889.96|14970.27|14890.27|14969.85|14889.85|7
1723940390000|2024-08-18 00:19:50|14969.81|14889.81|14969.21|14889.21|14969.81|14889.81|14969.21|14889.21|10
1723940400000|2024-08-18 00:20:00|14969.19|14889.19|14967.53|14887.53|14969.19|14889.19|14967.53|14887.53|9
1723940410000|2024-08-18 00:20:10|14966.88|14886.88|14965.88|14885.88|14966.88|14886.88|14965.88|14885.88|9
1723940420000|2024-08-18 00:20:20|14965.81|14885.81|14965.45|14885.45|14965.81|14885.81|14965.28|14885.28|8
1723940430000|2024-08-18 00:20:30|14965.53|14885.53|14964.79|14884.79|14966.28|14886.28|14964.79|14884.79|9
1723940440000|2024-08-18 00:20:40|14964.58|14884.58|14964.77|14884.77|14964.92|14884.92|14964.57|14884.57|9
1723940450000|2024-08-18 00:20:50|14964.9|14884.9|14964.7|14884.7|14964.9|14884.9|14964.63|14884.63|9
1723940460000|2024-08-18 00:21:00|14964.68|14884.68|14964.85|14884.85|14964.85|14884.85|14964.37|14884.37|10
1723940470000|2024-08-18 00:21:10|14964.86|14884.86|14963.7|14883.7|14964.86|14884.86|14963.7|14883.7|10
1723940480000|2024-08-18 00:21:20|14963.67|14883.67|14963.77|14883.77|14963.8|14883.8|14963.59|14883.59|9
1723940490000|2024-08-18 00:21:30|14963.76|14883.76|14963.38|14883.38|14963.76|14883.76|14963.3|14883.3|6
1723940500000|2024-08-18 00:21:40|14963.34|14883.34|14963.51|14883.51|14963.51|14883.51|14963.2|14883.2|8
1723940510000|2024-08-18 00:21:50|14963.5|14883.5|14963.16|14883.16|14963.5|14883.5|14963.16|14883.16|9
1723940520000|2024-08-18 00:22:00|14963.11|14883.11|14962.96|14882.96|14963.11|14883.11|14962.94|14882.94|7
1723940530000|2024-08-18 00:22:10|14963.3|14883.3|14963.02|14883.02|14963.3|14883.3|14963.02|14883.02|8
1723940540000|2024-08-18 00:22:20|14962.53|14882.53|14961.48|14881.48|14962.53|14882.53|14961.26|14881.26|10
1723940550000|2024-08-18 00:22:30|14961.75|14881.75|14962.18|14882.18|14962.19|14882.19|14961.74|14881.74|7
1723940560000|2024-08-18 00:22:40|14962.15|14882.15|14962.95|14882.95|14963.22|14883.22|14962.15|14882.15|8
1723940570000|2024-08-18 00:22:50|14962.96|14882.96|14962.43|14882.43|14962.98|14882.98|14962.43|14882.43|6
1723940580000|2024-08-18 00:23:00|14962.74|14882.74|14965.12|14885.12|14965.12|14885.12|14962.74|14882.74|10
1723940590000|2024-08-18 00:23:10|14965.52|14885.52|14966.8|14886.8|14966.8|14886.8|14965.52|14885.52|10
1723940600000|2024-08-18 00:23:20|14966.83|14886.83|14968.54|14888.54|14968.54|14888.54|14966.83|14886.83|10
1723940610000|2024-08-18 00:23:30|14968.55|14888.55|14967.27|14887.27|14968.61|14888.61|14967.27|14887.27|10
1723940620000|2024-08-18 00:23:40|14966.95|14886.95|14966.3|14886.3|14966.95|14886.95|14966.16|14886.16|9
1723940630000|2024-08-18 00:23:50|14966.37|14886.37|14966.37|14886.37|14966.42|14886.42|14966.26|14886.26|8
1723940640000|2024-08-18 00:24:00|14966.23|14886.23|14966.12|14886.12|14966.23|14886.23|14965.61|14885.61|10
1723940650000|2024-08-18 00:24:10|14966.16|14886.16|14965.95|14885.95|14966.22|14886.22|14965.77|14885.77|8
1723940660000|2024-08-18 00:24:20|14966.05|14886.05|14965.76|14885.76|14966.09|14886.09|14965.69|14885.69|10
1723940670000|2024-08-18 00:24:30|14965.8|14885.8|14969.17|14889.17|14969.17|14889.17|14965.8|14885.8|10
1723940680000|2024-08-18 00:24:40|14969.44|14889.44|14970.79|14890.79|14970.79|14890.79|14969.44|14889.44|8
1723940690000|2024-08-18 00:24:50|14971.44|14891.44|14971.59|14891.59|14971.59|14891.59|14971.44|14891.44|4
1723940700000|2024-08-18 00:25:00|14971.43|14891.43|14971.34|14891.34|14971.65|14891.65|14971.29|14891.29|10
1723940710000|2024-08-18 00:25:10|14971.59|14891.59|14972.53|14892.53|14972.53|14892.53|14969.87|14889.87|10
1723940720000|2024-08-18 00:25:20|14972.7|14892.7|14972.38|14892.38|14972.89|14892.89|14972.38|14892.38|10
1723940730000|2024-08-18 00:25:30|14972.76|14892.76|14973.08|14893.08|14973.22|14893.22|14972.76|14892.76|10
1723940740000|2024-08-18 00:25:40|14973.01|14893.01|14972.5|14892.5|14973.13|14893.13|14972.5|14892.5|10
1723940750000|2024-08-18 00:25:50|14972.45|14892.45|14972.09|14892.09|14972.52|14892.52|14972.09|14892.09|9
1723940760000|2024-08-18 00:26:00|14972.08|14892.08|14973.4|14893.4|14973.4|14893.4|14972.02|14892.02|10
1723940770000|2024-08-18 00:26:10|14973.41|14893.41|14973.44|14893.44|14973.77|14893.77|14973.41|14893.41|8
1723940780000|2024-08-18 00:26:20|14973.43|14893.43|14973.81|14893.81|14973.81|14893.81|14973.43|14893.43|9
1723940790000|2024-08-18 00:26:30|14973.83|14893.83|14975.56|14895.56|14975.56|14895.56|14973.77|14893.77|10
1723940800000|2024-08-18 00:26:40|14975.52|14895.52|14976.34|14896.34|14976.34|14896.34|14975.48|14895.48|8
1723940810000|2024-08-18 00:26:50|14976.44|14896.44|14976.52|14896.52|14976.7|14896.7|14976.44|14896.44|9
1723940820000|2024-08-18 00:27:00|14976.46|14896.46|14976.04|14896.04|14976.46|14896.46|14975.94|14895.94|8
1723940830000|2024-08-18 00:27:10|14976.03|14896.03|14975.93|14895.93|14976.18|14896.18|14975.89|14895.89|7
1723940840000|2024-08-18 00:27:20|14976.05|14896.05|14975.94|14895.94|14976.19|14896.19|14975.92|14895.92|7
1723940850000|2024-08-18 00:27:30|14975.95|14895.95|14977.71|14897.71|14977.71|14897.71|14975.52|14895.52|10
1723940860000|2024-08-18 00:27:40|14977.79|14897.79|14978.35|14898.35|14978.35|14898.35|14977.79|14897.79|7
1723940870000|2024-08-18 00:27:50|14978.43|14898.43|14980.08|14900.08|14980.08|14900.08|14978.43|14898.43|10
1723940880000|2024-08-18 00:28:00|14980.17|14900.17|14982.05|14902.05|14982.05|14902.05|14980.17|14900.17|10
1723940890000|2024-08-18 00:28:10|14982.45|14902.45|14982.77|14902.77|14982.77|14902.77|14982.45|14902.45|7
1723940900000|2024-08-18 00:28:20|14982.59|14902.59|14982.55|14902.55|14983.2|14903.2|14981.75|14901.75|10
1723940910000|2024-08-18 00:28:30|14982.49|14902.49|14983.17|14903.17|14983.4|14903.4|14982.4|14902.4|10
1723940920000|2024-08-18 00:28:40|14983.18|14903.18|14982.92|14902.92|14983.18|14903.18|14982.77|14902.77|8
1723940930000|2024-08-18 00:28:50|14983.04|14903.04|14983.61|14903.61|14983.61|14903.61|14983.04|14903.04|10
1723940940000|2024-08-18 00:29:00|14983.65|14903.65|14983.67|14903.67|14983.67|14903.67|14983.36|14903.36|10
1723940950000|2024-08-18 00:29:10|14983.6|14903.6|14983.61|14903.61|14983.63|14903.63|14983.34|14903.34|9
1723940960000|2024-08-18 00:29:20|14983.19|14903.19|14982.5|14902.5|14983.21|14903.21|14982.5|14902.5|10
1723940970000|2024-08-18 00:29:30|14982.49|14902.49|14982.75|14902.75|14982.8|14902.8|14982.49|14902.49|7
1723940980000|2024-08-18 00:29:40|14982.71|14902.71|14983.18|14903.18|14983.18|14903.18|14982.71|14902.71|7
1723940990000|2024-08-18 00:29:50|14983.29|14903.29|14983.87|14903.87|14983.87|14903.87|14983.29|14903.29|9
1723941000000|2024-08-18 00:30:00|14983.69|14903.69|14982.7|14902.7|14983.69|14903.69|14982.7|14902.7|9
1723941010000|2024-08-18 00:30:10|14982.29|14902.29|14982.86|14902.86|14982.86|14902.86|14982.19|14902.19|8
1723941020000|2024-08-18 00:30:20|14983.65|14903.65|14985.55|14905.55|14985.55|14905.55|14983.65|14903.65|8
1723941030000|2024-08-18 00:30:30|14985.37|14905.37|14985.22|14905.22|14985.37|14905.37|14985|14905|10
1723941040000|2024-08-18 00:30:40|14985.21|14905.21|14984.86|14904.86|14985.38|14905.38|14984.82|14904.82|9
1723941050000|2024-08-18 00:30:50|14984.76|14904.76|14984.6|14904.6|14984.82|14904.82|14984.59|14904.59|9
1723941060000|2024-08-18 00:31:00|14984.16|14904.16|14983.64|14903.64|14984.16|14904.16|14983.64|14903.64|10
1723941070000|2024-08-18 00:31:10|14983.63|14903.63|14984.1|14904.1|14984.51|14904.51|14983.63|14903.63|9
1723941080000|2024-08-18 00:31:20|14984.07|14904.07|14983.81|14903.81|14984.07|14904.07|14983.81|14903.81|9
1723941090000|2024-08-18 00:31:30|14983.84|14903.84|14982.89|14902.89|14983.84|14903.84|14982.63|14902.63|10
1723941100000|2024-08-18 00:31:40|14983.56|14903.56|14983.6|14903.6|14983.68|14903.68|14983.48|14903.48|10
1723941110000|2024-08-18 00:31:50|14983.61|14903.61|14983.54|14903.54|14983.61|14903.61|14983.54|14903.54|6
1723941120000|2024-08-18 00:32:00|14983.52|14903.52|14983.48|14903.48|14983.62|14903.62|14983.37|14903.37|8
1723941130000|2024-08-18 00:32:10|14983.28|14903.28|14982.55|14902.55|14983.28|14903.28|14982.55|14902.55|9
1723941140000|2024-08-18 00:32:20|14982.34|14902.34|14983.94|14903.94|14983.94|14903.94|14982.11|14902.11|9
1723941150000|2024-08-18 00:32:30|14984.01|14904.01|14985.31|14905.31|14985.31|14905.31|14984|14904|10
1723941160000|2024-08-18 00:32:40|14985.33|14905.33|14985.01|14905.01|14985.33|14905.33|14983.27|14903.27|10
1723941170000|2024-08-18 00:32:50|14985.05|14905.05|14984.6|14904.6|14985.17|14905.17|14984.54|14904.54|10
1723941180000|2024-08-18 00:33:00|14984.33|14904.33|14983.6|14903.6|14984.33|14904.33|14983.6|14903.6|8
1723941190000|2024-08-18 00:33:10|14983.58|14903.58|14983.99|14903.99|14983.99|14903.99|14983.45|14903.45|10
1723941200000|2024-08-18 00:33:20|14984.03|14904.03|14987.04|14907.04|14987.04|14907.04|14984.03|14904.03|10
1723941210000|2024-08-18 00:33:30|14987.23|14907.23|14993.44|14913.44|14993.44|14913.44|14987.23|14907.23|10
1723941220000|2024-08-18 00:33:40|14993.68|14913.68|14994.74|14914.74|14994.74|14914.74|14993.68|14913.68|10
1723941230000|2024-08-18 00:33:50|14994.01|14914.01|14995.2|14915.2|14996.03|14916.03|14993.77|14913.77|10
1723941240000|2024-08-18 00:34:00|14995.08|14915.08|14995.32|14915.32|14995.32|14915.32|14994.8|14914.8|9
1723941250000|2024-08-18 00:34:10|14995.21|14915.21|14994.83|14914.83|14995.98|14915.98|14994.7|14914.7|8
1723941260000|2024-08-18 00:34:20|14993.55|14913.55|14993.8|14913.8|14994.6|14914.6|14993.55|14913.55|10
1723941270000|2024-08-18 00:34:30|14993.68|14913.68|14994.58|14914.58|14994.58|14914.58|14993.68|14913.68|10
1723941280000|2024-08-18 00:34:40|14994.6|14914.6|14995.03|14915.03|14995.03|14915.03|14994.37|14914.37|10
1723941290000|2024-08-18 00:34:50|14995.19|14915.19|14994.83|14914.83|14995.64|14915.64|14994.83|14914.83|10
1723941300000|2024-08-18 00:35:00|14994.4|14914.4|14994.36|14914.36|14994.4|14914.4|14993.71|14913.71|10
1723941310000|2024-08-18 00:35:10|14994.39|14914.39|14993.23|14913.23|14994.39|14914.39|14992.33|14912.33|10
1723941320000|2024-08-18 00:35:20|14993.25|14913.25|14993.15|14913.15|14993.25|14913.25|14992.9|14912.9|10
1723941330000|2024-08-18 00:35:30|14993.18|14913.18|14994.4|14914.4|14994.46|14914.46|14993.18|14913.18|9
1723941340000|2024-08-18 00:35:40|14994.52|14914.52|14994.69|14914.69|14994.69|14914.69|14994.4|14914.4|9
1723941350000|2024-08-18 00:35:50|14994.91|14914.91|14996.02|14916.02|14996.09|14916.09|14994.91|14914.91|9
1723941360000|2024-08-18 00:36:00|14996.39|14916.39|14997.28|14917.28|14997.28|14917.28|14996.39|14916.39|10
1723941370000|2024-08-18 00:36:10|14996.94|14916.94|14997.03|14917.03|14997.27|14917.27|14996.94|14916.94|9
1723941380000|2024-08-18 00:36:20|14996.98|14916.98|14998.15|14918.15|14998.15|14918.15|14996.95|14916.95|9
1723941390000|2024-08-18 00:36:30|14998.22|14918.22|14998.07|14918.07|14998.22|14918.22|14998|14918|8
1723941400000|2024-08-18 00:36:40|14998.05|14918.05|14999.44|14919.44|14999.44|14919.44|14998.05|14918.05|8
1723941410000|2024-08-18 00:36:50|14999.65|14919.65|15001.85|14921.85|15002.26|14922.26|14999.65|14919.65|10
1723941420000|2024-08-18 00:37:00|15001.7|14921.7|15002.02|14922.02|15002.02|14922.02|15001.7|14921.7|9
1723941430000|2024-08-18 00:37:10|15002.14|14922.14|15002.41|14922.41|15002.41|14922.41|15001.62|14921.62|10
1723941440000|2024-08-18 00:37:20|15002.45|14922.45|15002.1|14922.1|15002.45|14922.45|15002.03|14922.03|10
1723941450000|2024-08-18 00:37:30|15002.11|14922.11|15002.82|14922.82|15002.93|14922.93|15002.11|14922.11|10
1723941460000|2024-08-18 00:37:40|15002.74|14922.74|15004.01|14924.01|15004.01|14924.01|15002.74|14922.74|9
1723941470000|2024-08-18 00:37:50|15004.02|14924.02|15003.66|14923.66|15004.02|14924.02|15003.58|14923.58|10
1723941480000|2024-08-18 00:38:00|15003.5|14923.5|15004.73|14924.73|15004.73|14924.73|15002.66|14922.66|10
1723941490000|2024-08-18 00:38:10|15004.7|14924.7|15005.46|14925.46|15005.77|14925.77|15004.7|14924.7|10
1723941500000|2024-08-18 00:38:20|15005.42|14925.42|15007.09|14927.09|15007.09|14927.09|15005.38|14925.38|7
1723941510000|2024-08-18 00:38:30|15006.98|14926.98|15010.57|14930.57|15011|14931|15006.98|14926.98|10
1723941520000|2024-08-18 00:38:40|15010.74|14930.74|15007.38|14927.38|15010.74|14930.74|15007.38|14927.38|9
1723941530000|2024-08-18 00:38:50|15007.43|14927.43|15008.05|14928.05|15008.83|14928.83|15007.43|14927.43|9
1723941540000|2024-08-18 00:39:00|15008|14928|15008.21|14928.21|15008.21|14928.21|15007.8|14927.8|7
1723941550000|2024-08-18 00:39:10|15008.2|14928.2|15010.54|14930.54|15010.54|14930.54|15008.2|14928.2|10
1723941560000|2024-08-18 00:39:20|15010.86|14930.86|15012.62|14932.62|15013.2|14933.2|15010.86|14930.86|10
1723941570000|2024-08-18 00:39:30|15013.27|14933.27|15017.88|14937.88|15018.01|14938.01|15013.27|14933.27|10
1723941580000|2024-08-18 00:39:40|15018.24|14938.24|15020.5|14940.5|15020.75|14940.75|15017.97|14937.97|10
1723941590000|2024-08-18 00:39:50|15021.18|14941.18|15023.31|14943.31|15023.32|14943.32|15020.91|14940.91|10
1723941600000|2024-08-18 00:40:00|15023.97|14943.97|15021.97|14941.97|15023.97|14943.97|15021.97|14941.97|10
1723941610000|2024-08-18 00:40:10|15021.88|14941.88|15022.36|14942.36|15022.36|14942.36|15021.78|14941.78|9
1723941620000|2024-08-18 00:40:20|15022.47|14942.47|15021.86|14941.86|15023.48|14943.48|15021.86|14941.86|10
1723941630000|2024-08-18 00:40:30|15021.83|14941.83|15018.82|14938.82|15021.83|14941.83|15018.82|14938.82|10
1723941640000|2024-08-18 00:40:40|15018.77|14938.77|15019.11|14939.11|15019.11|14939.11|15018.65|14938.65|8
1723941650000|2024-08-18 00:40:50|15018.83|14938.83|15016.63|14936.63|15018.83|14938.83|15016.63|14936.63|10
1723941660000|2024-08-18 00:41:00|15016.42|14936.42|15014.9|14934.9|15016.42|14936.42|15014.9|14934.9|10
1723941670000|2024-08-18 00:41:10|15015.09|14935.09|15014.3|14934.3|15015.09|14935.09|15014.16|14934.16|10
1723941680000|2024-08-18 00:41:20|15014.23|14934.23|15014.3|14934.3|15014.3|14934.3|15014.12|14934.12|9
1723941690000|2024-08-18 00:41:30|15014.31|14934.31|15015.28|14935.28|15015.28|14935.28|15014.31|14934.31|10
1723941700000|2024-08-18 00:41:40|15015.45|14935.45|15018.2|14938.2|15018.2|14938.2|15015.45|14935.45|10
1723941710000|2024-08-18 00:41:50|15018.73|14938.73|15020.62|14940.62|15020.62|14940.62|15018.73|14938.73|9
1723941720000|2024-08-18 00:42:00|15021.93|14941.93|15023.14|14943.14|15023.37|14943.37|15021.88|14941.88|9
1723941730000|2024-08-18 00:42:10|15023.2|14943.2|15024.81|14944.81|15024.81|14944.81|15023.2|14943.2|10
1723941740000|2024-08-18 00:42:20|15024.86|14944.86|15022.61|14942.61|15024.86|14944.86|15022.61|14942.61|10
1723941750000|2024-08-18 00:42:30|15022.52|14942.52|15022.29|14942.29|15022.52|14942.52|15021.88|14941.88|9
1723941760000|2024-08-18 00:42:40|15022.11|14942.11|15025.97|14945.97|15026.01|14946.01|15022.11|14942.11|10
1723941770000|2024-08-18 00:42:50|15026.07|14946.07|15026.69|14946.69|15026.69|14946.69|15026.07|14946.07|6
1723941780000|2024-08-18 00:43:00|15027.35|14947.35|15027.19|14947.19|15027.47|14947.47|15026.9|14946.9|9
1723941790000|2024-08-18 00:43:10|15027.35|14947.35|15029.42|14949.42|15029.54|14949.54|15027.35|14947.35|10
1723941800000|2024-08-18 00:43:20|15029.41|14949.41|15029.37|14949.37|15029.5|14949.5|15029.3|14949.3|10
1723941810000|2024-08-18 00:43:30|15029.36|14949.36|15029.24|14949.24|15029.41|14949.41|15029.14|14949.14|9
1723941820000|2024-08-18 00:43:40|15029.13|14949.13|15029.09|14949.09|15029.24|14949.24|15028.92|14948.92|9
1723941830000|2024-08-18 00:43:50|15029.14|14949.14|15035.95|14955.95|15037.53|14957.53|15029.14|14949.14|10
1723941840000|2024-08-18 00:44:00|15035.6|14955.6|15032.72|14952.72|15035.6|14955.6|15032.66|14952.66|10
1723941850000|2024-08-18 00:44:10|15032.95|14952.95|15033.31|14953.31|15033.4|14953.4|15032.6|14952.6|8
1723941860000|2024-08-18 00:44:20|15033.75|14953.75|15033.82|14953.82|15034.22|14954.22|15033.72|14953.72|10
1723941870000|2024-08-18 00:44:30|15034.1|14954.1|15035.92|14955.92|15035.92|14955.92|15034.1|14954.1|7
1723941880000|2024-08-18 00:44:40|15036.15|14956.15|15037.83|14957.83|15037.83|14957.83|15036.15|14956.15|9
1723941890000|2024-08-18 00:44:50|15037.64|14957.64|15036.21|14956.21|15037.81|14957.81|15036.21|14956.21|10
1723941900000|2024-08-18 00:45:00|15036.04|14956.04|15035.28|14955.28|15036.04|14956.04|15035.28|14955.28|10
1723941910000|2024-08-18 00:45:10|15034.87|14954.87|15034.3|14954.3|15034.87|14954.87|15034.3|14954.3|8
1723941920000|2024-08-18 00:45:20|15034.62|14954.62|15033.16|14953.16|15034.62|14954.62|15033.16|14953.16|9
1723941930000|2024-08-18 00:45:30|15032.79|14952.79|15030.97|14950.97|15033.06|14953.06|15030.97|14950.97|10
1723941940000|2024-08-18 00:45:40|15030.98|14950.98|15021.08|14941.08|15030.98|14950.98|15020.21|14940.21|8
1723941950000|2024-08-18 00:45:50|15021.1|14941.1|15019.61|14939.61|15021.1|14941.1|15019.61|14939.61|9
1723941960000|2024-08-18 00:46:00|15019.55|14939.55|15018.71|14938.71|15019.55|14939.55|15018.7|14938.7|8
1723941970000|2024-08-18 00:46:10|15018.67|14938.67|15017.81|14937.81|15019.08|14939.08|15017.81|14937.81|10
1723941980000|2024-08-18 00:46:20|15017.59|14937.59|15015.12|14935.12|15017.59|14937.59|15015.12|14935.12|10
1723941990000|2024-08-18 00:46:30|15014.91|14934.91|15014.4|14934.4|15014.91|14934.91|15014.32|14934.32|9
1723942000000|2024-08-18 00:46:40|15014.34|14934.34|15016.12|14936.12|15016.12|14936.12|15014.34|14934.34|10
1723942010000|2024-08-18 00:46:50|15016.22|14936.22|15014.66|14934.66|15016.22|14936.22|15014.64|14934.64|10
1723942020000|2024-08-18 00:47:00|15014.67|14934.67|15015.4|14935.4|15015.4|14935.4|15014.67|14934.67|10
1723942030000|2024-08-18 00:47:10|15015.44|14935.44|15013.81|14933.81|15015.44|14935.44|15013.81|14933.81|10
1723942040000|2024-08-18 00:47:20|15013.74|14933.74|15014.72|14934.72|15014.72|14934.72|15013.74|14933.74|9
1723942050000|2024-08-18 00:47:30|15014.73|14934.73|15015.25|14935.25|15015.25|14935.25|15014.73|14934.73|8
1723942060000|2024-08-18 00:47:40|15015.26|14935.26|15015.6|14935.6|15015.65|14935.65|15015.26|14935.26|8
1723942070000|2024-08-18 00:47:50|15015.61|14935.61|15015.04|14935.04|15015.65|14935.65|15014.94|14934.94|9
1723942080000|2024-08-18 00:48:00|15015.42|14935.42|15015.75|14935.75|15015.75|14935.75|15015.32|14935.32|9
1723942090000|2024-08-18 00:48:10|15016.34|14936.34|15017.31|14937.31|15017.31|14937.31|15016.34|14936.34|10
1723942100000|2024-08-18 00:48:20|15017.22|14937.22|15016.87|14936.87|15017.22|14937.22|15016.57|14936.57|9
1723942110000|2024-08-18 00:48:30|15016.85|14936.85|15017.81|14937.81|15017.81|14937.81|15016.85|14936.85|7
1723942120000|2024-08-18 00:48:40|15018.23|14938.23|15018.9|14938.9|15018.9|14938.9|15018.23|14938.23|9
1723942130000|2024-08-18 00:48:50|15018.92|14938.92|15017.88|14937.88|15018.99|14938.99|15017.85|14937.85|9
1723942140000|2024-08-18 00:49:00|15017.85|14937.85|15022.27|14942.27|15022.27|14942.27|15017.85|14937.85|10
1723942150000|2024-08-18 00:49:10|15022.54|14942.54|15022.62|14942.62|15022.74|14942.74|15022.52|14942.52|8
1723942160000|2024-08-18 00:49:20|15022.65|14942.65|15023|14943|15023.49|14943.49|15022.62|14942.62|10
1723942170000|2024-08-18 00:49:30|15023.04|14943.04|15022.8|14942.8|15023.04|14943.04|15022.78|14942.78|9
1723942180000|2024-08-18 00:49:40|15022.89|14942.89|15023.46|14943.46|15023.89|14943.89|15022.89|14942.89|10
1723942190000|2024-08-18 00:49:50|15023.86|14943.86|15026.62|14946.62|15026.62|14946.62|15023.86|14943.86|10
1723942200000|2024-08-18 00:50:00|15026.65|14946.65|15026.13|14946.13|15027.01|14947.01|15026.13|14946.13|10
1723942210000|2024-08-18 00:50:10|15025.7|14945.7|15021.42|14941.42|15025.7|14945.7|15021.42|14941.42|10
1723942220000|2024-08-18 00:50:20|15021.52|14941.52|15019.75|14939.75|15021.58|14941.58|15019.75|14939.75|10
1723942230000|2024-08-18 00:50:30|15019.99|14939.99|15018.92|14938.92|15019.99|14939.99|15018.53|14938.53|8
1723942240000|2024-08-18 00:50:40|15018.93|14938.93|15021.11|14941.11|15021.17|14941.17|15018.93|14938.93|7
1723942250000|2024-08-18 00:50:50|15021.05|14941.05|15023.01|14943.01|15023.03|14943.03|15021.05|14941.05|9
1723942260000|2024-08-18 00:51:00|15022.99|14942.99|15021.71|14941.71|15022.99|14942.99|15021.71|14941.71|10
1723942270000|2024-08-18 00:51:10|15021.55|14941.55|15020.38|14940.38|15021.63|14941.63|15020.38|14940.38|9
1723942280000|2024-08-18 00:51:20|15020.45|14940.45|15021.18|14941.18|15021.18|14941.18|15020.4|14940.4|10
1723942290000|2024-08-18 00:51:30|15021.13|14941.13|15020.95|14940.95|15021.15|14941.15|15020.88|14940.88|9
1723942300000|2024-08-18 00:51:40|15020.85|14940.85|15019.34|14939.34|15020.85|14940.85|15019.34|14939.34|9
1723942310000|2024-08-18 00:51:50|15019.18|14939.18|15019.04|14939.04|15019.18|14939.18|15018.73|14938.73|8
1723942320000|2024-08-18 00:52:00|15019.23|14939.23|15019.11|14939.11|15019.42|14939.42|15018.8|14938.8|8
1723942330000|2024-08-18 00:52:10|15018.71|14938.71|15018.24|14938.24|15018.79|14938.79|15018.24|14938.24|9
1723942340000|2024-08-18 00:52:20|15018.09|14938.09|15016.46|14936.46|15018.09|14938.09|15016.46|14936.46|10
1723942350000|2024-08-18 00:52:30|15016.18|14936.18|15016.2|14936.2|15016.29|14936.29|15016.12|14936.12|10
1723942360000|2024-08-18 00:52:40|15016.16|14936.16|15016.62|14936.62|15016.62|14936.62|15016.01|14936.01|10
1723942370000|2024-08-18 00:52:50|15016.59|14936.59|15017.9|14937.9|15017.9|14937.9|15016.59|14936.59|6
1723942380000|2024-08-18 00:53:00|15017.71|14937.71|15017.5|14937.5|15017.82|14937.82|15017.5|14937.5|8
1723942390000|2024-08-18 00:53:10|15017.48|14937.48|15018.47|14938.47|15019.1|14939.1|15017.47|14937.47|10
1723942400000|2024-08-18 00:53:20|15017.35|14937.35|15013.83|14933.83|15017.35|14937.35|15012.61|14932.61|10
1723942410000|2024-08-18 00:53:30|15014.12|14934.12|15014.94|14934.94|15014.94|14934.94|15014.1|14934.1|10
1723942420000|2024-08-18 00:53:40|15014.95|14934.95|15014.5|14934.5|15014.95|14934.95|15014.47|14934.47|8
1723942430000|2024-08-18 00:53:50|15014.48|14934.48|15013.04|14933.04|15014.5|14934.5|15013.04|14933.04|9
1723942440000|2024-08-18 00:54:00|15012.87|14932.87|15010.29|14930.29|15012.87|14932.87|15010.29|14930.29|10
1723942450000|2024-08-18 00:54:10|15010.2|14930.2|15009.53|14929.53|15010.27|14930.27|15009.53|14929.53|10
1723942460000|2024-08-18 00:54:20|15009.52|14929.52|15007.91|14927.91|15009.52|14929.52|15007.91|14927.91|10
1723942470000|2024-08-18 00:54:30|15007.76|14927.76|15008.14|14928.14|15008.14|14928.14|15007.67|14927.67|10
1723942480000|2024-08-18 00:54:40|15008.11|14928.11|15007.49|14927.49|15008.43|14928.43|15007.41|14927.41|9
1723942490000|2024-08-18 00:54:50|15007.51|14927.51|15007.09|14927.09|15007.51|14927.51|15006.95|14926.95|8
1723942500000|2024-08-18 00:55:00|15007.11|14927.11|15009|14929|15009|14929|15007.09|14927.09|10
1723942510000|2024-08-18 00:55:10|15009.27|14929.27|15007.69|14927.69|15009.71|14929.71|15007.69|14927.69|10
1723942520000|2024-08-18 00:55:20|15008.05|14928.05|15009.01|14929.01|15009.07|14929.07|15008.05|14928.05|8
1723942530000|2024-08-18 00:55:30|15009.08|14929.08|15009.05|14929.05|15009.08|14929.08|15008.9|14928.9|7
1723942540000|2024-08-18 00:55:40|15009.06|14929.06|15010.16|14930.16|15010.16|14930.16|15009.05|14929.05|5
1723942550000|2024-08-18 00:55:50|15010.12|14930.12|15010.16|14930.16|15010.17|14930.17|15009.73|14929.73|9
1723942560000|2024-08-18 00:56:00|15010.14|14930.14|15010.18|14930.18|15010.7|14930.7|15010.14|14930.14|10
1723942570000|2024-08-18 00:56:10|15010.17|14930.17|15009.39|14929.39|15010.17|14930.17|15009.39|14929.39|8
1723942580000|2024-08-18 00:56:20|15008.88|14928.88|15008.61|14928.61|15008.88|14928.88|15008.46|14928.46|10
1723942590000|2024-08-18 00:56:30|15008.57|14928.57|15009.05|14929.05|15009.05|14929.05|15008.53|14928.53|9
1723942600000|2024-08-18 00:56:40|15008.98|14928.98|15008.86|14928.86|15009|14929|15008.84|14928.84|7
1723942610000|2024-08-18 00:56:50|15008.87|14928.87|15008.58|14928.58|15008.87|14928.87|15008.58|14928.58|8
1723942620000|2024-08-18 00:57:00|15008.56|14928.56|15004.81|14924.81|15008.61|14928.61|15004.81|14924.81|10
1723942630000|2024-08-18 00:57:10|15004.46|14924.46|15004.69|14924.69|15004.69|14924.69|15003.96|14923.96|10
1723942640000|2024-08-18 00:57:20|15004.44|14924.44|15004.22|14924.22|15004.46|14924.46|15004.22|14924.22|9
1723942650000|2024-08-18 00:57:30|15004.14|14924.14|15004.32|14924.32|15004.32|14924.32|15004.04|14924.04|9
1723942660000|2024-08-18 00:57:40|15004.34|14924.34|15004.23|14924.23|15004.34|14924.34|15004.23|14924.23|6
1723942670000|2024-08-18 00:57:50|15004.09|14924.09|15004.39|14924.39|15004.39|14924.39|15004.09|14924.09|8
1723942680000|2024-08-18 00:58:00|15004.57|14924.57|15005.04|14925.04|15005.04|14925.04|15004.57|14924.57|10
1723942690000|2024-08-18 00:58:10|15005.05|14925.05|15004.72|14924.72|15005.05|14925.05|15004.72|14924.72|10
1723942700000|2024-08-18 00:58:20|15004.12|14924.12|15002.09|14922.09|15004.12|14924.12|15002.09|14922.09|8
1723942710000|2024-08-18 00:58:30|15002.08|14922.08|15002.15|14922.15|15002.15|14922.15|15001.92|14921.92|8
1723942720000|2024-08-18 00:58:40|15002.16|14922.16|15001.38|14921.38|15002.21|14922.21|15001.38|14921.38|10
1723942730000|2024-08-18 00:58:50|15001.34|14921.34|15000.42|14920.42|15001.34|14921.34|15000.28|14920.28|10
1723942740000|2024-08-18 00:59:00|15000.49|14920.49|15000.32|14920.32|15000.56|14920.56|15000.2|14920.2|7
1723942750000|2024-08-18 00:59:10|15000.25|14920.25|14999.16|14919.16|15000.25|14920.25|14999.16|14919.16|8
1723942760000|2024-08-18 00:59:20|15000.09|14920.09|14998.7|14918.7|15000.9|14920.9|14998.7|14918.7|9
1723942770000|2024-08-18 00:59:30|14998.12|14918.12|14997.4|14917.4|14998.12|14918.12|14997.4|14917.4|10
1723942780000|2024-08-18 00:59:40|14997.39|14917.39|14998.08|14918.08|14998.08|14918.08|14997.33|14917.33|9
1723942790000|2024-08-18 00:59:50|14998.02|14918.02|14997.29|14917.29|14998.17|14918.17|14997.29|14917.29|8
1723942800000|2024-08-18 01:00:00|14997.25|14917.25|14997.97|14917.97|14998.28|14918.28|14996.18|14916.18|10
1723942810000|2024-08-18 01:00:10|14997.99|14917.99|14997.27|14917.27|14997.99|14917.99|14997.01|14917.01|8
1723942820000|2024-08-18 01:00:20|14997.29|14917.29|14996.68|14916.68|14997.56|14917.56|14996.68|14916.68|8
1723942830000|2024-08-18 01:00:30|14996.36|14916.36|14995.48|14915.48|14996.36|14916.36|14995.35|14915.35|10
1723942840000|2024-08-18 01:00:40|14995.5|14915.5|14994.84|14914.84|14995.52|14915.52|14994.75|14914.75|10
1723942850000|2024-08-18 01:00:50|14994.83|14914.83|14996.02|14916.02|14996.02|14916.02|14994.83|14914.83|8
1723942860000|2024-08-18 01:01:00|14996.18|14916.18|14996.14|14916.14|14996.54|14916.54|14995.95|14915.95|10
1723942870000|2024-08-18 01:01:10|14996.26|14916.26|14997.13|14917.13|14997.13|14917.13|14996.2|14916.2|10
1723942880000|2024-08-18 01:01:20|14997.19|14917.19|14997.85|14917.85|14997.85|14917.85|14997.19|14917.19|9
1723942890000|2024-08-18 01:01:30|14997.74|14917.74|14997.02|14917.02|14997.74|14917.74|14997.02|14917.02|8
1723942900000|2024-08-18 01:01:40|14997.03|14917.03|14996.96|14916.96|14997.03|14917.03|14996.75|14916.75|10
1723942910000|2024-08-18 01:01:50|14996.69|14916.69|14997.05|14917.05|14997.05|14917.05|14996.26|14916.26|10
1723942920000|2024-08-18 01:02:00|14997.06|14917.06|14997.83|14917.83|14997.84|14917.84|14997.06|14917.06|10
1723942930000|2024-08-18 01:02:10|14997.69|14917.69|14997.7|14917.7|14997.71|14917.71|14997.36|14917.36|9
1723942940000|2024-08-18 01:02:20|14996.91|14916.91|14996.38|14916.38|14996.91|14916.91|14996.36|14916.36|6
1723942950000|2024-08-18 01:02:30|14996.44|14916.44|14995.61|14915.61|14996.45|14916.45|14995.61|14915.61|8
1723942960000|2024-08-18 01:02:40|14995.2|14915.2|14993.27|14913.27|14995.21|14915.21|14993.27|14913.27|10
1723942970000|2024-08-18 01:02:50|14993.13|14913.13|14992.85|14912.85|14993.19|14913.19|14992.68|14912.68|9
1723942980000|2024-08-18 01:03:00|14992.89|14912.89|14992.3|14912.3|14993.15|14913.15|14992.3|14912.3|10
1723942990000|2024-08-18 01:03:10|14992.37|14912.37|14994.18|14914.18|14994.18|14914.18|14992.32|14912.32|9
1723943000000|2024-08-18 01:03:20|14994.26|14914.26|14993.8|14913.8|14995.1|14915.1|14993.58|14913.58|10
1723943010000|2024-08-18 01:03:30|14992.78|14912.78|14992.73|14912.73|14993.39|14913.39|14992.47|14912.47|10
1723943020000|2024-08-18 01:03:40|14992.72|14912.72|14992.37|14912.37|14992.72|14912.72|14992.12|14912.12|9
1723943030000|2024-08-18 01:03:50|14992.15|14912.15|14989.36|14909.36|14992.22|14912.22|14989.33|14909.33|10
1723943040000|2024-08-18 01:04:00|14989.33|14909.33|14990.24|14910.24|14990.24|14910.24|14989.27|14909.27|9
1723943050000|2024-08-18 01:04:10|14990.22|14910.22|14991.07|14911.07|14991.08|14911.08|14990.06|14910.06|9
1723943060000|2024-08-18 01:04:20|14991.04|14911.04|14990.14|14910.14|14991.05|14911.05|14988.64|14908.64|8
1723943070000|2024-08-18 01:04:30|14990.24|14910.24|14988.88|14908.88|14990.28|14910.28|14988.88|14908.88|10
1723943080000|2024-08-18 01:04:40|14988.61|14908.61|14987.77|14907.77|14988.61|14908.61|14987.74|14907.74|10
1723943090000|2024-08-18 01:04:50|14987.4|14907.4|14987.09|14907.09|14987.4|14907.4|14987.04|14907.04|10
1723943100000|2024-08-18 01:05:00|14986.95|14906.95|14985.96|14905.96|14987.16|14907.16|14985.96|14905.96|10
1723943110000|2024-08-18 01:05:10|14985.89|14905.89|14983.71|14903.71|14985.93|14905.93|14983.71|14903.71|10
1723943120000|2024-08-18 01:05:20|14983.49|14903.49|14982.41|14902.41|14983.52|14903.52|14982.41|14902.41|10
1723943130000|2024-08-18 01:05:30|14982.36|14902.36|14981.08|14901.08|14982.36|14902.36|14981.08|14901.08|9
1723943140000|2024-08-18 01:05:40|14981.06|14901.06|14979.97|14899.97|14981.06|14901.06|14979.97|14899.97|8
1723943150000|2024-08-18 01:05:50|14979.96|14899.96|14979.9|14899.9|14979.96|14899.96|14979.53|14899.53|9
1723943160000|2024-08-18 01:06:00|14980.13|14900.13|14980.32|14900.32|14980.33|14900.33|14980.13|14900.13|10
1723943170000|2024-08-18 01:06:10|14980.2|14900.2|14981.01|14901.01|14981.01|14901.01|14980.12|14900.12|10
1723943180000|2024-08-18 01:06:20|14981.02|14901.02|14981|14901|14981.11|14901.11|14980.9|14900.9|10
1723943190000|2024-08-18 01:06:30|14980.99|14900.99|14980.11|14900.11|14980.99|14900.99|14979.79|14899.79|8
1723943200000|2024-08-18 01:06:40|14980.12|14900.12|14980.07|14900.07|14980.32|14900.32|14980.06|14900.06|7
1723943210000|2024-08-18 01:06:50|14980.06|14900.06|14980.63|14900.63|14981.49|14901.49|14980.06|14900.06|10
1723943220000|2024-08-18 01:07:00|14980.89|14900.89|14981.11|14901.11|14981.12|14901.12|14980.86|14900.86|9
1723943230000|2024-08-18 01:07:10|14980.94|14900.94|14981.21|14901.21|14981.21|14901.21|14980.91|14900.91|8
1723943240000|2024-08-18 01:07:20|14981.32|14901.32|14981.26|14901.26|14981.39|14901.39|14981.26|14901.26|7
1723943250000|2024-08-18 01:07:30|14981.72|14901.72|14981.94|14901.94|14981.94|14901.94|14981.72|14901.72|5
1723943260000|2024-08-18 01:07:40|14981.79|14901.79|14981.47|14901.47|14981.79|14901.79|14981.47|14901.47|8
1723943270000|2024-08-18 01:07:50|14981.46|14901.46|14981.1|14901.1|14981.65|14901.65|14981.1|14901.1|9
1723943280000|2024-08-18 01:08:00|14981.13|14901.13|14979.3|14899.3|14981.13|14901.13|14979.3|14899.3|10
1723943290000|2024-08-18 01:08:10|14979.27|14899.27|14976.05|14896.05|14979.48|14899.48|14976.05|14896.05|9
1723943300000|2024-08-18 01:08:20|14975.71|14895.71|14974.15|14894.15|14975.78|14895.78|14974.15|14894.15|9
1723943310000|2024-08-18 01:08:30|14973.98|14893.98|14973.51|14893.51|14973.98|14893.98|14973.49|14893.49|8
1723943320000|2024-08-18 01:08:40|14973.46|14893.46|14973.5|14893.5|14973.79|14893.79|14973.46|14893.46|10
1723943330000|2024-08-18 01:08:50|14973.24|14893.24|14968.9|14888.9|14973.24|14893.24|14968.76|14888.76|10
1723943340000|2024-08-18 01:09:00|14969.05|14889.05|14968.47|14888.47|14969.05|14889.05|14968|14888|10
1723943350000|2024-08-18 01:09:10|14968.48|14888.48|14968.12|14888.12|14968.5|14888.5|14968.06|14888.06|7
1723943360000|2024-08-18 01:09:20|14968.09|14888.09|14969.37|14889.37|14969.37|14889.37|14968.09|14888.09|9
1723943370000|2024-08-18 01:09:30|14969.38|14889.38|14969.91|14889.91|14969.91|14889.91|14969.38|14889.38|6
1723943380000|2024-08-18 01:09:40|14969.76|14889.76|14970.5|14890.5|14970.5|14890.5|14969.76|14889.76|10
1723943390000|2024-08-18 01:09:50|14970.6|14890.6|14971.41|14891.41|14971.41|14891.41|14970.53|14890.53|9
1723943400000|2024-08-18 01:10:00|14971.44|14891.44|14972.05|14892.05|14972.09|14892.09|14971.37|14891.37|10
1723943410000|2024-08-18 01:10:10|14972.02|14892.02|14975.34|14895.34|14975.34|14895.34|14972.02|14892.02|10
1723943420000|2024-08-18 01:10:20|14975.92|14895.92|14980.78|14900.78|14980.78|14900.78|14975.92|14895.92|10
1723943430000|2024-08-18 01:10:30|14981.5|14901.5|14981.55|14901.55|14981.65|14901.65|14981.38|14901.38|9
1723943440000|2024-08-18 01:10:40|14981.54|14901.54|14982.06|14902.06|14982.06|14902.06|14981.53|14901.53|7
1723943450000|2024-08-18 01:10:50|14982.11|14902.11|14981.97|14901.97|14982.42|14902.42|14981.97|14901.97|9
1723943460000|2024-08-18 01:11:00|14982.07|14902.07|14981.72|14901.72|14982.07|14902.07|14981.72|14901.72|6
1723943470000|2024-08-18 01:11:10|14981.71|14901.71|14983.22|14903.22|14983.22|14903.22|14981.71|14901.71|9
1723943480000|2024-08-18 01:11:20|14983.43|14903.43|14984.49|14904.49|14984.49|14904.49|14983.43|14903.43|10
1723943490000|2024-08-18 01:11:30|14984.47|14904.47|14983.28|14903.28|14984.82|14904.82|14983.28|14903.28|10
1723943500000|2024-08-18 01:11:40|14982.38|14902.38|14981.22|14901.22|14982.45|14902.45|14981.22|14901.22|10
1723943510000|2024-08-18 01:11:50|14981.43|14901.43|14980.97|14900.97|14981.43|14901.43|14980.89|14900.89|6
1723943520000|2024-08-18 01:12:00|14981.07|14901.07|14981.61|14901.61|14982.18|14902.18|14981.05|14901.05|9
1723943530000|2024-08-18 01:12:10|14981.58|14901.58|14982.83|14902.83|14982.83|14902.83|14981.53|14901.53|9
1723943540000|2024-08-18 01:12:20|14982.86|14902.86|14983.01|14903.01|14983.22|14903.22|14982.59|14902.59|10
1723943550000|2024-08-18 01:12:30|14983.2|14903.2|14982.83|14902.83|14983.76|14903.76|14982.83|14902.83|10
1723943560000|2024-08-18 01:12:40|14982.82|14902.82|14982.65|14902.65|14982.82|14902.82|14982.65|14902.65|7
1723943570000|2024-08-18 01:12:50|14982.66|14902.66|14983.24|14903.24|14983.24|14903.24|14982.65|14902.65|7
1723943580000|2024-08-18 01:13:00|14983.35|14903.35|14983.74|14903.74|14983.88|14903.88|14983.35|14903.35|9
1723943590000|2024-08-18 01:13:10|14983.87|14903.87|14984.22|14904.22|14984.22|14904.22|14983.87|14903.87|4
1723943600000|2024-08-18 01:13:20|14984.3|14904.3|14985.41|14905.41|14985.41|14905.41|14984.29|14904.29|10
1723943610000|2024-08-18 01:13:30|14985.53|14905.53|14986.95|14906.95|14987.25|14907.25|14985.53|14905.53|10
1723943620000|2024-08-18 01:13:40|14987.09|14907.09|14986.95|14906.95|14987.09|14907.09|14986.9|14906.9|6
1723943630000|2024-08-18 01:13:50|14986.82|14906.82|14987.27|14907.27|14988.64|14908.64|14986.63|14906.63|9
1723943640000|2024-08-18 01:14:00|14986.75|14906.75|14985.09|14905.09|14986.75|14906.75|14985.09|14905.09|10
1723943650000|2024-08-18 01:14:10|14985.05|14905.05|14982.98|14902.98|14985.05|14905.05|14982.98|14902.98|10
1723943660000|2024-08-18 01:14:20|14983.08|14903.08|14982.57|14902.57|14983.08|14903.08|14982.52|14902.52|9
1723943670000|2024-08-18 01:14:30|14982.63|14902.63|14986.86|14906.86|14986.86|14906.86|14982.63|14902.63|10
1723943680000|2024-08-18 01:14:40|14986.9|14906.9|14986.82|14906.82|14987.04|14907.04|14986.82|14906.82|9
1723943690000|2024-08-18 01:14:50|14986.71|14906.71|14986.75|14906.75|14987.1|14907.1|14986.7|14906.7|9
1723943700000|2024-08-18 01:15:00|14986.72|14906.72|14986.65|14906.65|14987.12|14907.12|14986.65|14906.65|10
1723943710000|2024-08-18 01:15:10|14986.62|14906.62|14989.04|14909.04|14989.04|14909.04|14986.62|14906.62|10
1723943720000|2024-08-18 01:15:20|14989.06|14909.06|14990.02|14910.02|14990.02|14910.02|14989.06|14909.06|8
1723943730000|2024-08-18 01:15:30|14990.04|14910.04|14990.78|14910.78|14990.78|14910.78|14990.03|14910.03|10
1723943740000|2024-08-18 01:15:40|14990.79|14910.79|14995.78|14915.78|14995.78|14915.78|14990.79|14910.79|10
1723943750000|2024-08-18 01:15:50|14995.77|14915.77|14995.97|14915.97|14996.17|14916.17|14995.77|14915.77|5
1723943760000|2024-08-18 01:16:00|14995.95|14915.95|14996.08|14916.08|14996.08|14916.08|14995.66|14915.66|10
1723943770000|2024-08-18 01:16:10|14996.07|14916.07|14996.41|14916.41|14996.41|14916.41|14996.04|14916.04|7
1723943780000|2024-08-18 01:16:20|14996.56|14916.56|14996.82|14916.82|14996.82|14916.82|14996.56|14916.56|8
1723943790000|2024-08-18 01:16:30|14996.99|14916.99|14998.76|14918.76|14998.76|14918.76|14996.99|14916.99|10
1723943800000|2024-08-18 01:16:40|14998.85|14918.85|14999.24|14919.24|14999.65|14919.65|14998.85|14918.85|10
1723943810000|2024-08-18 01:16:50|14998.98|14918.98|14998.4|14918.4|14998.98|14918.98|14998.4|14918.4|9
1723943820000|2024-08-18 01:17:00|14998.18|14918.18|14997.52|14917.52|14998.18|14918.18|14997.5|14917.5|10
1723943830000|2024-08-18 01:17:10|14997.48|14917.48|14997.32|14917.32|14997.84|14917.84|14997.27|14917.27|10
1723943840000|2024-08-18 01:17:20|14996.85|14916.85|14996.14|14916.14|14996.85|14916.85|14996.14|14916.14|10
1723943850000|2024-08-18 01:17:30|14996.05|14916.05|14995.92|14915.92|14996.3|14916.3|14995.92|14915.92|8
1723943860000|2024-08-18 01:17:40|14995.11|14915.11|14990.76|14910.76|14995.11|14915.11|14990.76|14910.76|10
1723943870000|2024-08-18 01:17:50|14990.61|14910.61|14987.33|14907.33|14990.61|14910.61|14987.33|14907.33|10
1723943880000|2024-08-18 01:18:00|14987.32|14907.32|14985.4|14905.4|14987.32|14907.32|14985.4|14905.4|8
1723943890000|2024-08-18 01:18:10|14985.09|14905.09|14983.08|14903.08|14985.17|14905.17|14983.08|14903.08|10
1723943900000|2024-08-18 01:18:20|14982.68|14902.68|14977.88|14897.88|14982.68|14902.68|14977.28|14897.28|10
1723943910000|2024-08-18 01:18:30|14977.9|14897.9|14978.73|14898.73|14978.93|14898.93|14977.9|14897.9|10
1723943920000|2024-08-18 01:18:40|14978.66|14898.66|14977.66|14897.66|14978.75|14898.75|14977.66|14897.66|9
1723943930000|2024-08-18 01:18:50|14977.34|14897.34|14975.74|14895.74|14977.34|14897.34|14975.74|14895.74|10
1723943940000|2024-08-18 01:19:00|14975.76|14895.76|14975.47|14895.47|14975.76|14895.76|14975.45|14895.45|6
1723943950000|2024-08-18 01:19:10|14975.65|14895.65|14975.34|14895.34|14975.66|14895.66|14975.34|14895.34|7
1723943960000|2024-08-18 01:19:20|14974.85|14894.85|14974.47|14894.47|14974.85|14894.85|14974.44|14894.44|7
1723943970000|2024-08-18 01:19:30|14974.57|14894.57|14974.11|14894.11|14974.94|14894.94|14974.11|14894.11|10
1723943980000|2024-08-18 01:19:40|14974.08|14894.08|14971.53|14891.53|14974.08|14894.08|14971.53|14891.53|9
1723943990000|2024-08-18 01:19:50|14971.5|14891.5|14969.7|14889.7|14971.5|14891.5|14969.7|14889.7|10
1723944000000|2024-08-18 01:20:00|14969.67|14889.67|14969.88|14889.88|14969.95|14889.95|14969.12|14889.12|10
1723944010000|2024-08-18 01:20:10|14969.87|14889.87|14966.68|14886.68|14969.87|14889.87|14966.68|14886.68|10
1723944020000|2024-08-18 01:20:20|14966.67|14886.67|14966.34|14886.34|14966.88|14886.88|14966.34|14886.34|10
1723944030000|2024-08-18 01:20:30|14966.62|14886.62|14966.54|14886.54|14966.7|14886.7|14965.71|14885.71|10
1723944040000|2024-08-18 01:20:40|14966.88|14886.88|14968.16|14888.16|14968.2|14888.2|14966.88|14886.88|10
1723944050000|2024-08-18 01:20:50|14968.46|14888.46|14968.73|14888.73|14968.83|14888.83|14968.46|14888.46|9
1723944060000|2024-08-18 01:21:00|14968.58|14888.58|14968.44|14888.44|14968.68|14888.68|14968.35|14888.35|10
1723944070000|2024-08-18 01:21:10|14968.3|14888.3|14968.49|14888.49|14968.49|14888.49|14968.19|14888.19|9
1723944080000|2024-08-18 01:21:20|14968.52|14888.52|14968.42|14888.42|14968.8|14888.8|14968.42|14888.42|8
1723944090000|2024-08-18 01:21:30|14968.11|14888.11|14966.64|14886.64|14968.11|14888.11|14966.64|14886.64|10
1723944100000|2024-08-18 01:21:40|14966.37|14886.37|14966.3|14886.3|14966.37|14886.37|14965.67|14885.67|10
1723944110000|2024-08-18 01:21:50|14966.35|14886.35|14966.32|14886.32|14966.48|14886.48|14966.32|14886.32|9
1723944120000|2024-08-18 01:22:00|14966.34|14886.34|14964.58|14884.58|14966.35|14886.35|14964.58|14884.58|10
1723944130000|2024-08-18 01:22:10|14964.69|14884.69|14964.05|14884.05|14964.72|14884.72|14963.78|14883.78|10
1723944140000|2024-08-18 01:22:20|14964.04|14884.04|14964.06|14884.06|14964.06|14884.06|14963.74|14883.74|9
1723944150000|2024-08-18 01:22:30|14964.07|14884.07|14962.58|14882.58|14964.16|14884.16|14962.58|14882.58|8
1723944160000|2024-08-18 01:22:40|14962.63|14882.63|14960.86|14880.86|14962.63|14882.63|14960.86|14880.86|10
1723944170000|2024-08-18 01:22:50|14960.64|14880.64|14959.8|14879.8|14960.64|14880.64|14959.62|14879.62|10
1723944180000|2024-08-18 01:23:00|14959.58|14879.58|14957.21|14877.21|14959.58|14879.58|14957.21|14877.21|10
1723944190000|2024-08-18 01:23:10|14956.71|14876.71|14962.33|14882.33|14963.38|14883.38|14956.71|14876.71|10
1723944200000|2024-08-18 01:23:20|14962.1|14882.1|14960.83|14880.83|14962.1|14882.1|14960.83|14880.83|9
1723944210000|2024-08-18 01:23:30|14960.4|14880.4|14950.07|14870.07|14960.4|14880.4|14949.83|14869.83|9
1723944220000|2024-08-18 01:23:40|14949|14869|14948|14868|14949|14869|14947.87|14867.87|10
1723944230000|2024-08-18 01:23:50|14947.99|14867.99|14948.6|14868.6|14948.6|14868.6|14947.99|14867.99|9
1723944240000|2024-08-18 01:24:00|14948.62|14868.62|14948.53|14868.53|14948.76|14868.76|14948.53|14868.53|8
1723944250000|2024-08-18 01:24:10|14948.29|14868.29|14943.81|14863.81|14948.29|14868.29|14942.78|14862.78|10
1723944260000|2024-08-18 01:24:20|14944.18|14864.18|14946.15|14866.15|14946.19|14866.19|14944.18|14864.18|10
1723944270000|2024-08-18 01:24:30|14946.02|14866.02|14946.14|14866.14|14946.14|14866.14|14945.73|14865.73|9
1723944280000|2024-08-18 01:24:40|14946.16|14866.16|14946.59|14866.59|14946.59|14866.59|14945.6|14865.6|10
1723944290000|2024-08-18 01:24:50|14946.67|14866.67|14946.67|14866.67|14946.95|14866.95|14946.55|14866.55|10
1723944300000|2024-08-18 01:25:00|14946.63|14866.63|14945.19|14865.19|14946.85|14866.85|14945.19|14865.19|9
1723944310000|2024-08-18 01:25:10|14944.95|14864.95|14942.93|14862.93|14945.02|14865.02|14942.93|14862.93|7
1723944320000|2024-08-18 01:25:20|14942.84|14862.84|14940.54|14860.54|14942.92|14862.92|14940.54|14860.54|10
1723944330000|2024-08-18 01:25:30|14940.59|14860.59|14937.09|14857.09|14940.59|14860.59|14937.09|14857.09|10
1723944340000|2024-08-18 01:25:40|14936.8|14856.8|14945.66|14865.66|14945.66|14865.66|14936.8|14856.8|10
1723944350000|2024-08-18 01:25:50|14945.68|14865.68|14946.83|14866.83|14946.87|14866.87|14945.68|14865.68|9
1723944360000|2024-08-18 01:26:00|14946.44|14866.44|14946.79|14866.79|14946.9|14866.9|14946.35|14866.35|8
1723944370000|2024-08-18 01:26:10|14946.93|14866.93|14948.96|14868.96|14948.96|14868.96|14946.93|14866.93|10
1723944380000|2024-08-18 01:26:20|14948.98|14868.98|14950.33|14870.33|14950.41|14870.41|14948.98|14868.98|10
1723944390000|2024-08-18 01:26:30|14950.4|14870.4|14951.1|14871.1|14951.1|14871.1|14950.4|14870.4|10
1723944400000|2024-08-18 01:26:40|14951.11|14871.11|14951.85|14871.85|14951.85|14871.85|14951.01|14871.01|10
1723944410000|2024-08-18 01:26:50|14951.96|14871.96|14952.56|14872.56|14952.56|14872.56|14951.96|14871.96|10
1723944420000|2024-08-18 01:27:00|14952.63|14872.63|14952.9|14872.9|14953.07|14873.07|14952.63|14872.63|10
1723944430000|2024-08-18 01:27:10|14952.89|14872.89|14951.89|14871.89|14952.89|14872.89|14951.89|14871.89|9
1723944440000|2024-08-18 01:27:20|14951.86|14871.86|14951.64|14871.64|14951.86|14871.86|14951.56|14871.56|8
1723944450000|2024-08-18 01:27:30|14951.87|14871.87|14951.93|14871.93|14951.93|14871.93|14951.81|14871.81|7
1723944460000|2024-08-18 01:27:40|14951.81|14871.81|14951.56|14871.56|14951.93|14871.93|14951.51|14871.51|9
1723944470000|2024-08-18 01:27:50|14951.59|14871.59|14952|14872|14952|14872|14951.59|14871.59|8
1723944480000|2024-08-18 01:28:00|14952.04|14872.04|14953.69|14873.69|14953.88|14873.88|14951.94|14871.94|10
1723944490000|2024-08-18 01:28:10|14953.72|14873.72|14953.56|14873.56|14953.72|14873.72|14953.37|14873.37|9
1723944500000|2024-08-18 01:28:20|14953.65|14873.65|14952.88|14872.88|14953.65|14873.65|14952.88|14872.88|4
1723944510000|2024-08-18 01:28:30|14952.93|14872.93|14952.29|14872.29|14952.93|14872.93|14952.29|14872.29|7
1723944520000|2024-08-18 01:28:40|14952.11|14872.11|14952.18|14872.18|14952.24|14872.24|14952.02|14872.02|9
1723944530000|2024-08-18 01:28:50|14952.17|14872.17|14952.85|14872.85|14952.85|14872.85|14952.17|14872.17|10
1723944540000|2024-08-18 01:29:00|14952|14872|14944.14|14864.14|14952|14872|14944.14|14864.14|9
1723944550000|2024-08-18 01:29:10|14944.03|14864.03|14944.1|14864.1|14944.46|14864.46|14943.84|14863.84|10
1723944560000|2024-08-18 01:29:20|14943.86|14863.86|14942.2|14862.2|14943.86|14863.86|14942.2|14862.2|9
1723944570000|2024-08-18 01:29:30|14941.94|14861.94|14941.81|14861.81|14941.94|14861.94|14941.76|14861.76|8
1723944580000|2024-08-18 01:29:40|14941.82|14861.82|14944.98|14864.98|14944.98|14864.98|14941.82|14861.82|10
1723944590000|2024-08-18 01:29:50|14945.3|14865.3|14945.57|14865.57|14945.58|14865.58|14945.28|14865.28|8
1723944600000|2024-08-18 01:30:00|14945.54|14865.54|14944.55|14864.55|14945.54|14865.54|14944.55|14864.55|9
1723944610000|2024-08-18 01:30:10|14944.52|14864.52|14944.65|14864.65|14944.79|14864.79|14944.21|14864.21|9
1723944620000|2024-08-18 01:30:20|14944.55|14864.55|14945.36|14865.36|14945.36|14865.36|14944.21|14864.21|10
1723944630000|2024-08-18 01:30:30|14943.26|14863.26|14945.15|14865.15|14945.25|14865.25|14943.26|14863.26|10
1723944640000|2024-08-18 01:30:40|14945.35|14865.35|14947.36|14867.36|14947.36|14867.36|14945.35|14865.35|10
1723944650000|2024-08-18 01:30:50|14947.4|14867.4|14949.32|14869.32|14949.47|14869.47|14947.21|14867.21|10
1723944660000|2024-08-18 01:31:00|14949.2|14869.2|14947.45|14867.45|14949.23|14869.23|14947.13|14867.13|10
1723944670000|2024-08-18 01:31:10|14947.41|14867.41|14947.57|14867.57|14947.64|14867.64|14947.3|14867.3|9
1723944680000|2024-08-18 01:31:20|14947.43|14867.43|14946.59|14866.59|14947.43|14867.43|14946.25|14866.25|9
1723944690000|2024-08-18 01:31:30|14946.39|14866.39|14948.73|14868.73|14948.73|14868.73|14946.39|14866.39|10
1723944700000|2024-08-18 01:31:40|14949.04|14869.04|14948.62|14868.62|14949.04|14869.04|14948.48|14868.48|9
1723944710000|2024-08-18 01:31:50|14948.47|14868.47|14946.11|14866.11|14948.47|14868.47|14946.03|14866.03|10
1723944720000|2024-08-18 01:32:00|14946.43|14866.43|14948.61|14868.61|14948.61|14868.61|14946.43|14866.43|10
1723944730000|2024-08-18 01:32:10|14948.51|14868.51|14949.45|14869.45|14949.45|14869.45|14948.5|14868.5|8
1723944740000|2024-08-18 01:32:20|14949.75|14869.75|14950.22|14870.22|14950.64|14870.64|14949.68|14869.68|10
1723944750000|2024-08-18 01:32:30|14950.16|14870.16|14950.8|14870.8|14951|14871|14950.16|14870.16|9
1723944760000|2024-08-18 01:32:40|14951.06|14871.06|14952.37|14872.37|14952.37|14872.37|14951.06|14871.06|8
1723944770000|2024-08-18 01:32:50|14952.23|14872.23|14951.64|14871.64|14952.37|14872.37|14951.6|14871.6|10
1723944780000|2024-08-18 01:33:00|14951.69|14871.69|14949.27|14869.27|14951.69|14871.69|14949.27|14869.27|10
1723944790000|2024-08-18 01:33:10|14949.25|14869.25|14948.44|14868.44|14949.25|14869.25|14948.36|14868.36|10
1723944800000|2024-08-18 01:33:20|14948.45|14868.45|14946.88|14866.88|14948.54|14868.54|14946.88|14866.88|9
1723944810000|2024-08-18 01:33:30|14946.62|14866.62|14946.38|14866.38|14946.65|14866.65|14946.38|14866.38|10
1723944820000|2024-08-18 01:33:40|14946.37|14866.37|14944.53|14864.53|14946.37|14866.37|14944.53|14864.53|10
1723944830000|2024-08-18 01:33:50|14944.49|14864.49|14944.34|14864.34|14944.49|14864.49|14944|14864|10
1723944840000|2024-08-18 01:34:00|14944.36|14864.36|14945.85|14865.85|14946.04|14866.04|14944.36|14864.36|9
1723944850000|2024-08-18 01:34:10|14945.84|14865.84|14945.5|14865.5|14945.85|14865.85|14945.5|14865.5|6
1723944860000|2024-08-18 01:34:20|14945.44|14865.44|14943.84|14863.84|14945.44|14865.44|14943.84|14863.84|10
1723944870000|2024-08-18 01:34:30|14943.48|14863.48|14942.85|14862.85|14943.48|14863.48|14942.79|14862.79|8
1723944880000|2024-08-18 01:34:40|14942.58|14862.58|14942.37|14862.37|14943.11|14863.11|14942.37|14862.37|8
1723944890000|2024-08-18 01:34:50|14942.38|14862.38|14942.36|14862.36|14942.46|14862.46|14942.04|14862.04|10
1723944900000|2024-08-18 01:35:00|14942.53|14862.53|14944.3|14864.3|14944.3|14864.3|14942.53|14862.53|10
1723944910000|2024-08-18 01:35:10|14944.47|14864.47|14944.5|14864.5|14944.5|14864.5|14943.4|14863.4|10
1723944920000|2024-08-18 01:35:20|14944.45|14864.45|14944.86|14864.86|14944.89|14864.89|14944.45|14864.45|9
1723944930000|2024-08-18 01:35:30|14944.78|14864.78|14944.76|14864.76|14944.86|14864.86|14944.73|14864.73|6
1723944940000|2024-08-18 01:35:40|14944.93|14864.93|14945.5|14865.5|14945.82|14865.82|14944.93|14864.93|9
1723944950000|2024-08-18 01:35:50|14946.09|14866.09|14946.12|14866.12|14946.19|14866.19|14946.01|14866.01|9
1723944960000|2024-08-18 01:36:00|14946.09|14866.09|14944.53|14864.53|14946.12|14866.12|14944.53|14864.53|9
1723944970000|2024-08-18 01:36:10|14944.45|14864.45|14943.71|14863.71|14944.45|14864.45|14943.69|14863.69|10
1723944980000|2024-08-18 01:36:20|14943.67|14863.67|14942.82|14862.82|14943.67|14863.67|14941.48|14861.48|10
1723944990000|2024-08-18 01:36:30|14942.86|14862.86|14942.79|14862.79|14942.99|14862.99|14942.79|14862.79|8
1723945000000|2024-08-18 01:36:40|14942.66|14862.66|14941.68|14861.68|14942.66|14862.66|14941.68|14861.68|10
1723945010000|2024-08-18 01:36:50|14941.69|14861.69|14941.42|14861.42|14941.81|14861.81|14941.38|14861.38|10
1723945020000|2024-08-18 01:37:00|14941.43|14861.43|14941.45|14861.45|14941.55|14861.55|14941.35|14861.35|8
1723945030000|2024-08-18 01:37:10|14941.4|14861.4|14942.38|14862.38|14942.38|14862.38|14941.02|14861.02|10
1723945040000|2024-08-18 01:37:20|14942.32|14862.32|14942.49|14862.49|14942.49|14862.49|14942.28|14862.28|9
1723945050000|2024-08-18 01:37:30|14942.47|14862.47|14942.58|14862.58|14942.58|14862.58|14942.18|14862.18|8
1723945060000|2024-08-18 01:37:40|14941.59|14861.59|14942.97|14862.97|14943.5|14863.5|14941.59|14861.59|10
1723945070000|2024-08-18 01:37:50|14942.92|14862.92|14942.48|14862.48|14943.94|14863.94|14942.48|14862.48|10
1723945080000|2024-08-18 01:38:00|14942.32|14862.32|14942.83|14862.83|14942.89|14862.89|14942.19|14862.19|10
1723945090000|2024-08-18 01:38:10|14942.94|14862.94|14943.85|14863.85|14943.85|14863.85|14942.94|14862.94|9
1723945100000|2024-08-18 01:38:20|14944.14|14864.14|14945.02|14865.02|14945.02|14865.02|14944.14|14864.14|10
1723945110000|2024-08-18 01:38:30|14945|14865|14945.45|14865.45|14945.45|14865.45|14944.85|14864.85|8
1723945120000|2024-08-18 01:38:40|14944.53|14864.53|14946.32|14866.32|14946.32|14866.32|14944.53|14864.53|10
1723945130000|2024-08-18 01:38:50|14946.48|14866.48|14949.62|14869.62|14949.62|14869.62|14946.48|14866.48|10
1723945140000|2024-08-18 01:39:00|14949.77|14869.77|14949.41|14869.41|14949.83|14869.83|14948.24|14868.24|10
1723945150000|2024-08-18 01:39:10|14949.56|14869.56|14950.51|14870.51|14950.51|14870.51|14949.56|14869.56|10
1723945160000|2024-08-18 01:39:20|14950.3|14870.3|14949.67|14869.67|14950.63|14870.63|14949.67|14869.67|9
1723945170000|2024-08-18 01:39:30|14949.3|14869.3|14948.4|14868.4|14949.3|14869.3|14948.4|14868.4|10
1723945180000|2024-08-18 01:39:40|14948.54|14868.54|14948.57|14868.57|14948.68|14868.68|14948.54|14868.54|9
1723945190000|2024-08-18 01:39:50|14948.56|14868.56|14947.68|14867.68|14948.56|14868.56|14947.5|14867.5|10
1723945200000|2024-08-18 01:40:00|14947.59|14867.59|14947.5|14867.5|14947.63|14867.63|14947.5|14867.5|7
1723945210000|2024-08-18 01:40:10|14947.49|14867.49|14948.06|14868.06|14948.06|14868.06|14947.2|14867.2|10
1723945220000|2024-08-18 01:40:20|14948.1|14868.1|14948.3|14868.3|14948.3|14868.3|14947.97|14867.97|9
1723945230000|2024-08-18 01:40:30|14948.35|14868.35|14948.75|14868.75|14948.75|14868.75|14948.35|14868.35|9
1723945240000|2024-08-18 01:40:40|14948.73|14868.73|14948.43|14868.43|14948.73|14868.73|14948.42|14868.42|8
1723945250000|2024-08-18 01:40:50|14948.2|14868.2|14947.37|14867.37|14948.2|14868.2|14947.37|14867.37|9
1723945260000|2024-08-18 01:41:00|14947.29|14867.29|14946.27|14866.27|14947.29|14867.29|14946.17|14866.17|10
1723945270000|2024-08-18 01:41:10|14946.05|14866.05|14946.23|14866.23|14946.23|14866.23|14946.02|14866.02|10
1723945280000|2024-08-18 01:41:20|14946.1|14866.1|14944.86|14864.86|14946.31|14866.31|14944.68|14864.68|10
1723945290000|2024-08-18 01:41:30|14944.83|14864.83|14944.9|14864.9|14945.13|14865.13|14944.83|14864.83|9
1723945300000|2024-08-18 01:41:40|14944.61|14864.61|14945.17|14865.17|14945.17|14865.17|14944.58|14864.58|8
1723945310000|2024-08-18 01:41:50|14945.27|14865.27|14945.28|14865.28|14945.28|14865.28|14945.11|14865.11|8
1723945320000|2024-08-18 01:42:00|14945.33|14865.33|14946.19|14866.19|14946.19|14866.19|14945.33|14865.33|10
1723945330000|2024-08-18 01:42:10|14946.2|14866.2|14946.21|14866.21|14946.27|14866.27|14946.1|14866.1|7
1723945340000|2024-08-18 01:42:20|14946.26|14866.26|14946.32|14866.32|14946.54|14866.54|14946.26|14866.26|7
1723945350000|2024-08-18 01:42:30|14946.36|14866.36|14946.01|14866.01|14946.36|14866.36|14945.73|14865.73|10
1723945360000|2024-08-18 01:42:40|14946.07|14866.07|14945.9|14865.9|14946.34|14866.34|14945.44|14865.44|10
1723945370000|2024-08-18 01:42:50|14945.83|14865.83|14946.71|14866.71|14947.46|14867.46|14945.83|14865.83|10
1723945380000|2024-08-18 01:43:00|14946.77|14866.77|14946.74|14866.74|14947.02|14867.02|14946.74|14866.74|10
1723945390000|2024-08-18 01:43:10|14946.72|14866.72|14947.37|14867.37|14948.3|14868.3|14946.71|14866.71|8
1723945400000|2024-08-18 01:43:20|14947.35|14867.35|14946.84|14866.84|14947.35|14867.35|14946.84|14866.84|10
1723945410000|2024-08-18 01:43:30|14946.82|14866.82|14946.78|14866.78|14946.9|14866.9|14946.73|14866.73|9
1723945420000|2024-08-18 01:43:40|14946.79|14866.79|14947.28|14867.28|14947.28|14867.28|14946.79|14866.79|8
1723945430000|2024-08-18 01:43:50|14947.52|14867.52|14947.47|14867.47|14947.78|14867.78|14947.47|14867.47|9
1723945440000|2024-08-18 01:44:00|14947.46|14867.46|14948.04|14868.04|14948.38|14868.38|14947.46|14867.46|8
1723945450000|2024-08-18 01:44:10|14948.09|14868.09|14948.66|14868.66|14948.66|14868.66|14948.09|14868.09|10
1723945460000|2024-08-18 01:44:20|14948.67|14868.67|14948.48|14868.48|14948.67|14868.67|14948.32|14868.32|8
1723945470000|2024-08-18 01:44:30|14948.56|14868.56|14948.18|14868.18|14948.65|14868.65|14948.16|14868.16|9
1723945480000|2024-08-18 01:44:40|14948.14|14868.14|14948.18|14868.18|14948.18|14868.18|14948.12|14868.12|3
1723945490000|2024-08-18 01:44:50|14948.05|14868.05|14949.91|14869.91|14949.91|14869.91|14947.97|14867.97|8
1723945500000|2024-08-18 01:45:00|14949.95|14869.95|14949.84|14869.84|14950.04|14870.04|14949.72|14869.72|7
1723945510000|2024-08-18 01:45:10|14949.81|14869.81|14950.45|14870.45|14950.45|14870.45|14949.77|14869.77|10
1723945520000|2024-08-18 01:45:20|14950.32|14870.32|14950.24|14870.24|14950.43|14870.43|14950.24|14870.24|9
1723945530000|2024-08-18 01:45:30|14950.35|14870.35|14950.16|14870.16|14950.62|14870.62|14950.16|14870.16|8
1723945540000|2024-08-18 01:45:40|14950.55|14870.55|14949.87|14869.87|14950.55|14870.55|14949.54|14869.54|10
1723945550000|2024-08-18 01:45:50|14949.98|14869.98|14948.03|14868.03|14950.03|14870.03|14948.03|14868.03|10
1723945560000|2024-08-18 01:46:00|14947.96|14867.96|14945.73|14865.73|14947.96|14867.96|14945.44|14865.44|10
1723945570000|2024-08-18 01:46:10|14945.31|14865.31|14944.65|14864.65|14945.31|14865.31|14944.65|14864.65|10
1723945580000|2024-08-18 01:46:20|14944.56|14864.56|14941.15|14861.15|14944.56|14864.56|14941.15|14861.15|10
1723945590000|2024-08-18 01:46:30|14941.08|14861.08|14943.75|14863.75|14943.75|14863.75|14941.08|14861.08|9
1723945600000|2024-08-18 01:46:40|14943.84|14863.84|14944.72|14864.72|14944.72|14864.72|14943.84|14863.84|10
1723945610000|2024-08-18 01:46:50|14944.79|14864.79|14944.82|14864.82|14945.1|14865.1|14944.79|14864.79|10
1723945620000|2024-08-18 01:47:00|14944.58|14864.58|14943.81|14863.81|14944.61|14864.61|14943.81|14863.81|10
1723945630000|2024-08-18 01:47:10|14943.73|14863.73|14942.19|14862.19|14943.73|14863.73|14941.78|14861.78|10
1723945640000|2024-08-18 01:47:20|14942.26|14862.26|14940.77|14860.77|14942.29|14862.29|14940.59|14860.59|10
1723945650000|2024-08-18 01:47:30|14940.86|14860.86|14941.1|14861.1|14941.1|14861.1|14940.8|14860.8|8
1723945660000|2024-08-18 01:47:40|14941.12|14861.12|14941.12|14861.12|14941.27|14861.27|14941.12|14861.12|9
1723945670000|2024-08-18 01:47:50|14941.09|14861.09|14940.99|14860.99|14941.18|14861.18|14940.81|14860.81|10
1723945680000|2024-08-18 01:48:00|14941|14861|14941.12|14861.12|14941.12|14861.12|14940.98|14860.98|6
1723945690000|2024-08-18 01:48:10|14941.19|14861.19|14940.18|14860.18|14941.63|14861.63|14940.18|14860.18|10
1723945700000|2024-08-18 01:48:20|14939.74|14859.74|14938.64|14858.64|14939.74|14859.74|14938.42|14858.42|10
1723945710000|2024-08-18 01:48:30|14938.34|14858.34|14938.42|14858.42|14938.45|14858.45|14938.08|14858.08|10
1723945720000|2024-08-18 01:48:40|14938.57|14858.57|14937.16|14857.16|14939.96|14859.96|14937.16|14857.16|10
1723945730000|2024-08-18 01:48:50|14936.83|14856.83|14935.85|14855.85|14936.85|14856.85|14935.85|14855.85|9
1723945740000|2024-08-18 01:49:00|14935.65|14855.65|14934.49|14854.49|14935.65|14855.65|14934.44|14854.44|9
1723945750000|2024-08-18 01:49:10|14934.52|14854.52|14933.53|14853.53|14934.52|14854.52|14933.53|14853.53|10
1723945760000|2024-08-18 01:49:20|14933.6|14853.6|14934.41|14854.41|14934.41|14854.41|14933.6|14853.6|10
1723945770000|2024-08-18 01:49:30|14933.97|14853.97|14934.07|14854.07|14934.08|14854.08|14933.64|14853.64|10
1723945780000|2024-08-18 01:49:40|14934.02|14854.02|14933.72|14853.72|14934.02|14854.02|14933.62|14853.62|9
1723945790000|2024-08-18 01:49:50|14933.3|14853.3|14932.7|14852.7|14933.3|14853.3|14932.58|14852.58|7
1723945800000|2024-08-18 01:50:00|14932.53|14852.53|14934.61|14854.61|14934.77|14854.77|14932.53|14852.53|10
1723945810000|2024-08-18 01:50:10|14935.05|14855.05|14935.87|14855.87|14936.06|14856.06|14935.04|14855.04|9
1723945820000|2024-08-18 01:50:20|14935.88|14855.88|14935.69|14855.69|14936.23|14856.23|14935.69|14855.69|9
1723945830000|2024-08-18 01:50:30|14935.84|14855.84|14936.22|14856.22|14936.22|14856.22|14935.66|14855.66|9
1723945840000|2024-08-18 01:50:40|14936.23|14856.23|14937.59|14857.59|14937.59|14857.59|14936.15|14856.15|10
1723945850000|2024-08-18 01:50:50|14937.71|14857.71|14938.4|14858.4|14938.4|14858.4|14937.65|14857.65|9
1723945860000|2024-08-18 01:51:00|14938.45|14858.45|14937.74|14857.74|14938.56|14858.56|14937.74|14857.74|10
1723945870000|2024-08-18 01:51:10|14937.75|14857.75|14937.07|14857.07|14937.85|14857.85|14937.07|14857.07|8
1723945880000|2024-08-18 01:51:20|14936.82|14856.82|14933.89|14853.89|14936.86|14856.86|14933.89|14853.89|10
1723945890000|2024-08-18 01:51:30|14934|14854|14933.73|14853.73|14934.11|14854.11|14933.57|14853.57|9
1723945900000|2024-08-18 01:51:40|14933.79|14853.79|14933.64|14853.64|14933.96|14853.96|14933.64|14853.64|10
1723945910000|2024-08-18 01:51:50|14933.62|14853.62|14934.17|14854.17|14934.17|14854.17|14933.62|14853.62|9
1723945920000|2024-08-18 01:52:00|14933.5|14853.5|14932.36|14852.36|14933.5|14853.5|14932.36|14852.36|8
1723945930000|2024-08-18 01:52:10|14932.55|14852.55|14932.33|14852.33|14932.6|14852.6|14932.19|14852.19|9
1723945940000|2024-08-18 01:52:20|14932.3|14852.3|14930.21|14850.21|14932.3|14852.3|14930.16|14850.16|9
1723945950000|2024-08-18 01:52:30|14930.39|14850.39|14931.24|14851.24|14931.29|14851.29|14930.32|14850.32|10
1723945960000|2024-08-18 01:52:40|14931.26|14851.26|14930.74|14850.74|14931.73|14851.73|14930.74|14850.74|10
1723945970000|2024-08-18 01:52:50|14931.09|14851.09|14931.34|14851.34|14931.67|14851.67|14931.09|14851.09|9
1723945980000|2024-08-18 01:53:00|14931.32|14851.32|14930.81|14850.81|14931.32|14851.32|14930.81|14850.81|10
1723945990000|2024-08-18 01:53:10|14931.72|14851.72|14931.53|14851.53|14932.3|14852.3|14931.53|14851.53|9
1723946000000|2024-08-18 01:53:20|14931.49|14851.49|14931.52|14851.52|14932.06|14852.06|14931.49|14851.49|10
1723946010000|2024-08-18 01:53:30|14931.59|14851.59|14930.85|14850.85|14931.68|14851.68|14930.84|14850.84|10
1723946020000|2024-08-18 01:53:40|14930.99|14850.99|14930.83|14850.83|14931.12|14851.12|14930.78|14850.78|9
1723946030000|2024-08-18 01:53:50|14930.81|14850.81|14930.69|14850.69|14930.85|14850.85|14930.64|14850.64|9
1723946040000|2024-08-18 01:54:00|14930.8|14850.8|14930.9|14850.9|14930.94|14850.94|14930.59|14850.59|10
1723946050000|2024-08-18 01:54:10|14930.95|14850.95|14931.31|14851.31|14931.31|14851.31|14930.88|14850.88|10
1723946060000|2024-08-18 01:54:20|14931.48|14851.48|14931.48|14851.48|14931.48|14851.48|14931.26|14851.26|10
1723946070000|2024-08-18 01:54:30|14931.5|14851.5|14931.42|14851.42|14931.52|14851.52|14931.42|14851.42|7
1723946080000|2024-08-18 01:54:40|14931.41|14851.41|14930.71|14850.71|14931.41|14851.41|14930.71|14850.71|6
1723946090000|2024-08-18 01:54:50|14930.61|14850.61|14930.51|14850.51|14930.61|14850.61|14930.51|14850.51|6
1723946100000|2024-08-18 01:55:00|14930.73|14850.73|14930.07|14850.07|14930.98|14850.98|14930.07|14850.07|9
1723946110000|2024-08-18 01:55:10|14929.99|14849.99|14929.72|14849.72|14929.99|14849.99|14929.72|14849.72|9
1723946120000|2024-08-18 01:55:20|14929.71|14849.71|14928.98|14848.98|14929.71|14849.71|14928.98|14848.98|9
1723946130000|2024-08-18 01:55:30|14928.82|14848.82|14929.17|14849.17|14929.18|14849.18|14928.72|14848.72|10
1723946140000|2024-08-18 01:55:40|14929.29|14849.29|14929.27|14849.27|14929.46|14849.46|14928.95|14848.95|9
1723946150000|2024-08-18 01:55:50|14929.34|14849.34|14930.95|14850.95|14930.96|14850.96|14929.34|14849.34|10
1723946160000|2024-08-18 01:56:00|14931.8|14851.8|14932.79|14852.79|14932.79|14852.79|14931.8|14851.8|10
1723946170000|2024-08-18 01:56:10|14933.22|14853.22|14933.24|14853.24|14934.71|14854.71|14933.05|14853.05|10
1723946180000|2024-08-18 01:56:20|14933.25|14853.25|14932.42|14852.42|14933.25|14853.25|14932.38|14852.38|7
1723946190000|2024-08-18 01:56:30|14932.43|14852.43|14930.79|14850.79|14932.43|14852.43|14930.79|14850.79|7
1723946200000|2024-08-18 01:56:40|14930.58|14850.58|14928.74|14848.74|14930.58|14850.58|14928.74|14848.74|10
1723946210000|2024-08-18 01:56:50|14928.61|14848.61|14929.74|14849.74|14930.17|14850.17|14928.61|14848.61|9
1723946220000|2024-08-18 01:57:00|14929.75|14849.75|14929.24|14849.24|14929.87|14849.87|14929.23|14849.23|8
1723946230000|2024-08-18 01:57:10|14929.7|14849.7|14927.25|14847.25|14929.7|14849.7|14927.25|14847.25|10
1723946240000|2024-08-18 01:57:20|14927.34|14847.34|14927.12|14847.12|14927.35|14847.35|14927.12|14847.12|8
1723946250000|2024-08-18 01:57:30|14926.05|14846.05|14923.79|14843.79|14926.05|14846.05|14923.7|14843.7|10
1723946260000|2024-08-18 01:57:40|14922.97|14842.97|14920.49|14840.49|14922.97|14842.97|14920.34|14840.34|10
1723946270000|2024-08-18 01:57:50|14920.64|14840.64|14921.09|14841.09|14921.09|14841.09|14920.3|14840.3|9
1723946280000|2024-08-18 01:58:00|14921.17|14841.17|14920.85|14840.85|14921.32|14841.32|14920.72|14840.72|9
1723946290000|2024-08-18 01:58:10|14920.93|14840.93|14919.79|14839.79|14921.07|14841.07|14919.47|14839.47|10
1723946300000|2024-08-18 01:58:20|14919.96|14839.96|14920.28|14840.28|14920.28|14840.28|14919.85|14839.85|10
1723946310000|2024-08-18 01:58:30|14920.5|14840.5|14922.19|14842.19|14922.19|14842.19|14920.5|14840.5|9
1723946320000|2024-08-18 01:58:40|14922.26|14842.26|14923.99|14843.99|14923.99|14843.99|14922.26|14842.26|10
1723946330000|2024-08-18 01:58:50|14924.02|14844.02|14925.17|14845.17|14925.17|14845.17|14923.98|14843.98|9
1723946340000|2024-08-18 01:59:00|14925.27|14845.27|14927.07|14847.07|14927.07|14847.07|14925.27|14845.27|10
1723946350000|2024-08-18 01:59:10|14927.1|14847.1|14926.96|14846.96|14927.13|14847.13|14926.83|14846.83|9
1723946360000|2024-08-18 01:59:20|14926.93|14846.93|14926.7|14846.7|14926.93|14846.93|14926.7|14846.7|7
1723946370000|2024-08-18 01:59:30|14926.61|14846.61|14926.38|14846.38|14926.67|14846.67|14926.38|14846.38|8
1723946380000|2024-08-18 01:59:40|14926.4|14846.4|14926.45|14846.45|14926.57|14846.57|14926.4|14846.4|9
1723946390000|2024-08-18 01:59:50|14926.37|14846.37|14926.66|14846.66|14926.66|14846.66|14926.36|14846.36|5
1723946400000|2024-08-18 02:00:00|14926.71|14846.71|14927.14|14847.14|14927.19|14847.19|14926.71|14846.71|9
1723946410000|2024-08-18 02:00:10|14926.91|14846.91|14925.5|14845.5|14926.91|14846.91|14925.46|14845.46|10
1723946420000|2024-08-18 02:00:20|14925.51|14845.51|14925.76|14845.76|14925.78|14845.78|14925.51|14845.51|9
1723946430000|2024-08-18 02:00:30|14925.78|14845.78|14926.27|14846.27|14926.27|14846.27|14925.68|14845.68|9
1723946440000|2024-08-18 02:00:40|14926.28|14846.28|14927.27|14847.27|14927.27|14847.27|14926.25|14846.25|9
1723946450000|2024-08-18 02:00:50|14927.34|14847.34|14927.46|14847.46|14928.36|14848.36|14927.34|14847.34|10
1723946460000|2024-08-18 02:01:00|14927.5|14847.5|14928.17|14848.17|14928.34|14848.34|14927.42|14847.42|10
1723946470000|2024-08-18 02:01:10|14928.01|14848.01|14928.9|14848.9|14928.9|14848.9|14928.01|14848.01|10
1723946480000|2024-08-18 02:01:20|14928.91|14848.91|14929.47|14849.47|14929.47|14849.47|14928.8|14848.8|10
1723946490000|2024-08-18 02:01:30|14929.54|14849.54|14930.49|14850.49|14930.49|14850.49|14929.4|14849.4|9
1723946500000|2024-08-18 02:01:40|14930.88|14850.88|14930.58|14850.58|14931.19|14851.19|14930.58|14850.58|10
1723946510000|2024-08-18 02:01:50|14930.48|14850.48|14930.27|14850.27|14930.48|14850.48|14930.27|14850.27|7
1723946520000|2024-08-18 02:02:00|14930.58|14850.58|14927.31|14847.31|14930.58|14850.58|14927.31|14847.31|10
1723946530000|2024-08-18 02:02:10|14927.23|14847.23|14924.83|14844.83|14927.23|14847.23|14924.72|14844.72|10
1723946540000|2024-08-18 02:02:20|14924.82|14844.82|14924.47|14844.47|14924.87|14844.87|14924.47|14844.47|8
1723946550000|2024-08-18 02:02:30|14924.33|14844.33|14924.22|14844.22|14924.5|14844.5|14924.12|14844.12|8
1723946560000|2024-08-18 02:02:40|14924.27|14844.27|14923.77|14843.77|14924.76|14844.76|14923.77|14843.77|10
1723946570000|2024-08-18 02:02:50|14922.99|14842.99|14923.21|14843.21|14923.28|14843.28|14922.94|14842.94|10
1723946580000|2024-08-18 02:03:00|14923.31|14843.31|14923.05|14843.05|14923.31|14843.31|14923.02|14843.02|10
1723946590000|2024-08-18 02:03:10|14923.13|14843.13|14923.72|14843.72|14923.72|14843.72|14923.13|14843.13|6
1723946600000|2024-08-18 02:03:20|14923.74|14843.74|14925.38|14845.38|14926.11|14846.11|14923.74|14843.74|10
1723946610000|2024-08-18 02:03:30|14925.52|14845.52|14926.52|14846.52|14926.59|14846.59|14925.52|14845.52|10
1723946620000|2024-08-18 02:03:40|14926.54|14846.54|14924.76|14844.76|14926.54|14846.54|14924.76|14844.76|10
1723946630000|2024-08-18 02:03:50|14924.42|14844.42|14923.99|14843.99|14924.42|14844.42|14923.81|14843.81|9
1723946640000|2024-08-18 02:04:00|14923.93|14843.93|14923.95|14843.95|14924.19|14844.19|14923.93|14843.93|8
1723946650000|2024-08-18 02:04:10|14923.91|14843.91|14927.73|14847.73|14927.87|14847.87|14923.59|14843.59|9
1723946660000|2024-08-18 02:04:20|14927.6|14847.6|14927.69|14847.69|14927.71|14847.71|14927.57|14847.57|8
1723946670000|2024-08-18 02:04:30|14927.61|14847.61|14926.87|14846.87|14927.64|14847.64|14926.87|14846.87|9
1723946680000|2024-08-18 02:04:40|14925.61|14845.61|14923.85|14843.85|14925.61|14845.61|14923.85|14843.85|9
1723946690000|2024-08-18 02:04:50|14923.8|14843.8|14918.01|14838.01|14923.8|14843.8|14918.01|14838.01|9
1723946700000|2024-08-18 02:05:00|14918.42|14838.42|14918.42|14838.42|14918.78|14838.78|14918.42|14838.42|10
1723946710000|2024-08-18 02:05:10|14917.86|14837.86|14917.81|14837.81|14917.86|14837.86|14917.27|14837.27|10
1723946720000|2024-08-18 02:05:20|14917.67|14837.67|14917.4|14837.4|14917.67|14837.67|14917.24|14837.24|10
1723946730000|2024-08-18 02:05:30|14917.39|14837.39|14918.91|14838.91|14918.91|14838.91|14917.1|14837.1|9
1723946740000|2024-08-18 02:05:40|14918.9|14838.9|14918.17|14838.17|14918.9|14838.9|14918.17|14838.17|9
1723946750000|2024-08-18 02:05:50|14918.1|14838.1|14918.41|14838.41|14918.41|14838.41|14918.1|14838.1|9
1723946760000|2024-08-18 02:06:00|14918.47|14838.47|14918.53|14838.53|14918.53|14838.53|14918.24|14838.24|8
1723946770000|2024-08-18 02:06:10|14918.58|14838.58|14919.06|14839.06|14919.16|14839.16|14918.37|14838.37|9
1723946780000|2024-08-18 02:06:20|14919.12|14839.12|14917.82|14837.82|14919.12|14839.12|14917.82|14837.82|10
1723946790000|2024-08-18 02:06:30|14917.34|14837.34|14915.41|14835.41|14917.34|14837.34|14915.41|14835.41|10
1723946800000|2024-08-18 02:06:40|14915.36|14835.36|14914.69|14834.69|14915.36|14835.36|14914.69|14834.69|7
1723946810000|2024-08-18 02:06:50|14914.7|14834.7|14914.8|14834.8|14914.83|14834.83|14914.3|14834.3|8
1723946820000|2024-08-18 02:07:00|14915.01|14835.01|14915.34|14835.34|14915.34|14835.34|14915.01|14835.01|9
1723946830000|2024-08-18 02:07:10|14916.26|14836.26|14917.97|14837.97|14918.01|14838.01|14916.26|14836.26|10
1723946840000|2024-08-18 02:07:20|14918.17|14838.17|14918.88|14838.88|14918.88|14838.88|14918.17|14838.17|10
1723946850000|2024-08-18 02:07:30|14919|14839|14919.85|14839.85|14919.85|14839.85|14918.84|14838.84|9
1723946860000|2024-08-18 02:07:40|14919.91|14839.91|14920.07|14840.07|14920.2|14840.2|14919.91|14839.91|8
1723946870000|2024-08-18 02:07:50|14920.06|14840.06|14920.41|14840.41|14920.41|14840.41|14920.06|14840.06|3
1723946880000|2024-08-18 02:08:00|14920.42|14840.42|14920.42|14840.42|14920.48|14840.48|14920.37|14840.37|8
1723946890000|2024-08-18 02:08:10|14920.53|14840.53|14920.42|14840.42|14920.57|14840.57|14920.42|14840.42|7
1723946900000|2024-08-18 02:08:20|14920.27|14840.27|14919.3|14839.3|14920.27|14840.27|14919.3|14839.3|9
1723946910000|2024-08-18 02:08:30|14919.22|14839.22|14919.12|14839.12|14919.22|14839.22|14919.12|14839.12|9
1723946920000|2024-08-18 02:08:40|14919.13|14839.13|14918.98|14838.98|14919.26|14839.26|14918.97|14838.97|9
1723946930000|2024-08-18 02:08:50|14919|14839|14918.72|14838.72|14919|14839|14918.68|14838.68|8
1723946940000|2024-08-18 02:09:00|14918.7|14838.7|14919.12|14839.12|14919.12|14839.12|14918.52|14838.52|9
1723946950000|2024-08-18 02:09:10|14919.08|14839.08|14923.11|14843.11|14923.11|14843.11|14919.08|14839.08|8
1723946960000|2024-08-18 02:09:20|14923.27|14843.27|14923.78|14843.78|14923.78|14843.78|14923.1|14843.1|10
1723946970000|2024-08-18 02:09:30|14923.81|14843.81|14924.22|14844.22|14924.22|14844.22|14923.74|14843.74|10
1723946980000|2024-08-18 02:09:40|14924.24|14844.24|14924.31|14844.31|14924.32|14844.32|14924.11|14844.11|8
1723946990000|2024-08-18 02:09:50|14924.33|14844.33|14924.56|14844.56|14924.62|14844.62|14924.24|14844.24|7
1723947000000|2024-08-18 02:10:00|14924.45|14844.45|14924.3|14844.3|14924.65|14844.65|14924.29|14844.29|7
1723947010000|2024-08-18 02:10:10|14924.43|14844.43|14925.33|14845.33|14925.34|14845.34|14924.43|14844.43|9
1723947020000|2024-08-18 02:10:20|14925.62|14845.62|14926.11|14846.11|14926.11|14846.11|14925.62|14845.62|9
1723947030000|2024-08-18 02:10:30|14926.06|14846.06|14928.91|14848.91|14928.91|14848.91|14926.06|14846.06|10
1723947040000|2024-08-18 02:10:40|14928.92|14848.92|14929.95|14849.95|14930.08|14850.08|14928.92|14848.92|10
1723947050000|2024-08-18 02:10:50|14929.85|14849.85|14929.6|14849.6|14929.88|14849.88|14929.6|14849.6|7
1723947060000|2024-08-18 02:11:00|14929.56|14849.56|14929.55|14849.55|14929.85|14849.85|14929.48|14849.48|10
1723947070000|2024-08-18 02:11:10|14929.57|14849.57|14928.72|14848.72|14929.58|14849.58|14928.72|14848.72|8
1723947080000|2024-08-18 02:11:20|14928.83|14848.83|14932.22|14852.22|14932.22|14852.22|14928.59|14848.59|9
1723947090000|2024-08-18 02:11:30|14932.28|14852.28|14932.61|14852.61|14932.61|14852.61|14932.26|14852.26|8
1723947100000|2024-08-18 02:11:40|14932.62|14852.62|14932.72|14852.72|14932.73|14852.73|14932.61|14852.61|5
1723947110000|2024-08-18 02:11:50|14932.85|14852.85|14926.28|14846.28|14932.93|14852.93|14926.28|14846.28|10
1723947120000|2024-08-18 02:12:00|14926.5|14846.5|14924.79|14844.79|14926.5|14846.5|14924.76|14844.76|10
1723947130000|2024-08-18 02:12:10|14924.78|14844.78|14923.15|14843.15|14925.33|14845.33|14923.15|14843.15|8
1723947140000|2024-08-18 02:12:20|14922.67|14842.67|14920.06|14840.06|14922.67|14842.67|14920.06|14840.06|10
1723947150000|2024-08-18 02:12:30|14919.74|14839.74|14919.5|14839.5|14919.82|14839.82|14919.16|14839.16|9
1723947160000|2024-08-18 02:12:40|14919.68|14839.68|14919.47|14839.47|14919.68|14839.68|14919.09|14839.09|8
1723947170000|2024-08-18 02:12:50|14919.82|14839.82|14921.79|14841.79|14921.79|14841.79|14918.86|14838.86|10
1723947180000|2024-08-18 02:13:00|14921.58|14841.58|14922.29|14842.29|14922.51|14842.51|14921.57|14841.57|10
1723947190000|2024-08-18 02:13:10|14922.14|14842.14|14922.93|14842.93|14922.93|14842.93|14922.14|14842.14|7
1723947200000|2024-08-18 02:13:20|14922.94|14842.94|14924.96|14844.96|14924.96|14844.96|14922.94|14842.94|9
1723947210000|2024-08-18 02:13:30|14924.97|14844.97|14924.47|14844.47|14924.97|14844.97|14924.37|14844.37|3
1723947220000|2024-08-18 02:13:40|14924.59|14844.59|14923.01|14843.01|14924.59|14844.59|14923.01|14843.01|10
1723947230000|2024-08-18 02:13:50|14922.87|14842.87|14922.96|14842.96|14922.99|14842.99|14922.84|14842.84|8
1723947240000|2024-08-18 02:14:00|14923.2|14843.2|14923|14843|14923.2|14843.2|14922.99|14842.99|9
1723947250000|2024-08-18 02:14:10|14922.96|14842.96|14920.7|14840.7|14922.96|14842.96|14920.61|14840.61|9
1723947260000|2024-08-18 02:14:20|14920.77|14840.77|14921.15|14841.15|14921.16|14841.16|14920.71|14840.71|8
1723947270000|2024-08-18 02:14:30|14921.63|14841.63|14922.74|14842.74|14922.74|14842.74|14921.63|14841.63|7
1723947280000|2024-08-18 02:14:40|14922.96|14842.96|14923.57|14843.57|14923.57|14843.57|14922.96|14842.96|7
1723947290000|2024-08-18 02:14:50|14923.04|14843.04|14922.85|14842.85|14923.08|14843.08|14922.78|14842.78|10
1723947300000|2024-08-18 02:15:00|14922.69|14842.69|14922.77|14842.77|14923.13|14843.13|14922.69|14842.69|9
1723947310000|2024-08-18 02:15:10|14922.39|14842.39|14922.32|14842.32|14922.53|14842.53|14922.11|14842.11|10
1723947320000|2024-08-18 02:15:20|14922.61|14842.61|14921.04|14841.04|14922.61|14842.61|14921.04|14841.04|9
1723947330000|2024-08-18 02:15:30|14920.76|14840.76|14920.42|14840.42|14920.76|14840.76|14920.32|14840.32|9
1723947340000|2024-08-18 02:15:40|14920.54|14840.54|14920.6|14840.6|14920.65|14840.65|14920.54|14840.54|8
1723947350000|2024-08-18 02:15:50|14920.92|14840.92|14921.92|14841.92|14921.92|14841.92|14920.92|14840.92|5
1723947360000|2024-08-18 02:16:00|14922.01|14842.01|14921.21|14841.21|14922.13|14842.13|14920.63|14840.63|9
1723947370000|2024-08-18 02:16:10|14921.43|14841.43|14922.59|14842.59|14922.59|14842.59|14921.43|14841.43|9
1723947380000|2024-08-18 02:16:20|14922.87|14842.87|14923.05|14843.05|14923.11|14843.11|14922.87|14842.87|8
1723947390000|2024-08-18 02:16:30|14922.99|14842.99|14923.24|14843.24|14923.24|14843.24|14922.97|14842.97|9
1723947400000|2024-08-18 02:16:40|14923.27|14843.27|14922.43|14842.43|14923.3|14843.3|14922.43|14842.43|10
1723947410000|2024-08-18 02:16:50|14922.42|14842.42|14922.93|14842.93|14922.93|14842.93|14922.33|14842.33|6
1723947420000|2024-08-18 02:17:00|14923.15|14843.15|14922.57|14842.57|14923.15|14843.15|14922.57|14842.57|10
1723947430000|2024-08-18 02:17:10|14922.56|14842.56|14922.29|14842.29|14922.56|14842.56|14922.29|14842.29|8
1723947440000|2024-08-18 02:17:20|14922.22|14842.22|14922.59|14842.59|14922.59|14842.59|14922.14|14842.14|9
1723947450000|2024-08-18 02:17:30|14922.67|14842.67|14921.1|14841.1|14922.96|14842.96|14921.1|14841.1|10
1723947460000|2024-08-18 02:17:40|14921.06|14841.06|14918.24|14838.24|14921.06|14841.06|14918.24|14838.24|9
1723947470000|2024-08-18 02:17:50|14918.18|14838.18|14917.72|14837.72|14918.18|14838.18|14917.63|14837.63|10
1723947480000|2024-08-18 02:18:00|14917.71|14837.71|14917.64|14837.64|14917.71|14837.71|14917.62|14837.62|5
1723947490000|2024-08-18 02:18:10|14917.67|14837.67|14917.81|14837.81|14917.83|14837.83|14917.61|14837.61|6
1723947500000|2024-08-18 02:18:20|14917.8|14837.8|14919.12|14839.12|14919.12|14839.12|14917.77|14837.77|5
1723947510000|2024-08-18 02:18:30|14919.35|14839.35|14919.28|14839.28|14919.46|14839.46|14919.28|14839.28|8
1723947520000|2024-08-18 02:18:40|14919.26|14839.26|14918.58|14838.58|14919.26|14839.26|14918.58|14838.58|8
1723947530000|2024-08-18 02:18:50|14918.56|14838.56|14918.58|14838.58|14918.58|14838.58|14918.46|14838.46|5
1723947540000|2024-08-18 02:19:00|14918.51|14838.51|14918.64|14838.64|14918.64|14838.64|14918.38|14838.38|8
1723947550000|2024-08-18 02:19:10|14919.02|14839.02|14919.73|14839.73|14919.85|14839.85|14919.02|14839.02|8
1723947560000|2024-08-18 02:19:20|14919.71|14839.71|14920.4|14840.4|14920.4|14840.4|14919.68|14839.68|9
1723947570000|2024-08-18 02:19:30|14920.44|14840.44|14920.88|14840.88|14920.88|14840.88|14920.4|14840.4|6
1723947580000|2024-08-18 02:19:40|14921.24|14841.24|14921.32|14841.32|14921.58|14841.58|14920.74|14840.74|9
1723947590000|2024-08-18 02:19:50|14921.19|14841.19|14920.42|14840.42|14921.19|14841.19|14920.42|14840.42|8
1723947600000|2024-08-18 02:20:00|14920.49|14840.49|14920.44|14840.44|14920.62|14840.62|14920.25|14840.25|10
1723947610000|2024-08-18 02:20:10|14920.52|14840.52|14920.53|14840.53|14920.56|14840.56|14920.51|14840.51|7
1723947620000|2024-08-18 02:20:20|14920.8|14840.8|14921.98|14841.98|14921.99|14841.99|14920.8|14840.8|10
1723947630000|2024-08-18 02:20:30|14921.96|14841.96|14922.26|14842.26|14922.3|14842.3|14921.96|14841.96|8
1723947640000|2024-08-18 02:20:40|14921.99|14841.99|14922.09|14842.09|14922.1|14842.1|14921.99|14841.99|8
1723947650000|2024-08-18 02:20:50|14922.12|14842.12|14922.49|14842.49|14922.49|14842.49|14921.98|14841.98|7
1723947660000|2024-08-18 02:21:00|14922.52|14842.52|14922.44|14842.44|14922.57|14842.57|14922.44|14842.44|9
1723947670000|2024-08-18 02:21:10|14922.43|14842.43|14922.21|14842.21|14922.43|14842.43|14922.06|14842.06|6
1723947680000|2024-08-18 02:21:20|14922.22|14842.22|14923.43|14843.43|14923.43|14843.43|14922.22|14842.22|8
1723947690000|2024-08-18 02:21:30|14923.44|14843.44|14923.44|14843.44|14923.46|14843.46|14923.4|14843.4|5
1723947700000|2024-08-18 02:21:40|14923.45|14843.45|14923.74|14843.74|14923.77|14843.77|14923.45|14843.45|6
1723947710000|2024-08-18 02:21:50|14923.76|14843.76|14923.57|14843.57|14923.81|14843.81|14923.57|14843.57|5
1723947720000|2024-08-18 02:22:00|14923.56|14843.56|14930.8|14850.8|14931.01|14851.01|14923.56|14843.56|10
1723947730000|2024-08-18 02:22:10|14930.09|14850.09|14929.13|14849.13|14930.09|14850.09|14929.11|14849.11|9
1723947740000|2024-08-18 02:22:20|14929.14|14849.14|14929.18|14849.18|14929.23|14849.23|14929.02|14849.02|9
1723947750000|2024-08-18 02:22:30|14929.21|14849.21|14930.31|14850.31|14930.31|14850.31|14929.21|14849.21|10
1723947760000|2024-08-18 02:22:40|14930.34|14850.34|14932.1|14852.1|14932.1|14852.1|14930.34|14850.34|10
1723947770000|2024-08-18 02:22:50|14932.12|14852.12|14932.42|14852.42|14932.43|14852.43|14931.29|14851.29|10
1723947780000|2024-08-18 02:23:00|14932.59|14852.59|14926.73|14846.73|14932.74|14852.74|14926.73|14846.73|8
1723947790000|2024-08-18 02:23:10|14925.85|14845.85|14923.83|14843.83|14925.85|14845.85|14923.67|14843.67|10
1723947800000|2024-08-18 02:23:20|14923.86|14843.86|14923.64|14843.64|14923.86|14843.86|14923.59|14843.59|7
1723947810000|2024-08-18 02:23:30|14923.67|14843.67|14924.49|14844.49|14924.49|14844.49|14923.67|14843.67|9
1723947820000|2024-08-18 02:23:40|14924.63|14844.63|14925.74|14845.74|14925.74|14845.74|14924.63|14844.63|10
1723947830000|2024-08-18 02:23:50|14925.79|14845.79|14925.85|14845.85|14925.85|14845.85|14925.52|14845.52|8
1723947840000|2024-08-18 02:24:00|14925.74|14845.74|14926.31|14846.31|14926.31|14846.31|14925.65|14845.65|10
1723947850000|2024-08-18 02:24:10|14926.33|14846.33|14927.99|14847.99|14928.1|14848.1|14926.33|14846.33|10
1723947860000|2024-08-18 02:24:20|14927.92|14847.92|14927.02|14847.02|14928.04|14848.04|14927.02|14847.02|10
1723947870000|2024-08-18 02:24:30|14926.11|14846.11|14924.9|14844.9|14926.11|14846.11|14924.9|14844.9|10
1723947880000|2024-08-18 02:24:40|14924.82|14844.82|14923.46|14843.46|14924.82|14844.82|14923.46|14843.46|10
1723947890000|2024-08-18 02:24:50|14923.24|14843.24|14923|14843|14923.24|14843.24|14922.86|14842.86|8
1723947900000|2024-08-18 02:25:00|14922.98|14842.98|14922.05|14842.05|14923.64|14843.64|14922.05|14842.05|10
1723947910000|2024-08-18 02:25:10|14922.04|14842.04|14922.02|14842.02|14922.28|14842.28|14922.01|14842.01|8
1723947920000|2024-08-18 02:25:20|14921.97|14841.97|14921.99|14841.99|14921.99|14841.99|14921.89|14841.89|7
1723947930000|2024-08-18 02:25:30|14921.78|14841.78|14922.11|14842.11|14922.11|14842.11|14921.71|14841.71|9
1723947940000|2024-08-18 02:25:40|14922.63|14842.63|14923.17|14843.17|14923.21|14843.21|14922.63|14842.63|8
1723947950000|2024-08-18 02:25:50|14923.22|14843.22|14923.41|14843.41|14923.41|14843.41|14922.79|14842.79|7
1723947960000|2024-08-18 02:26:00|14924.43|14844.43|14927.03|14847.03|14927.03|14847.03|14924.43|14844.43|10
1723947970000|2024-08-18 02:26:10|14927.02|14847.02|14926.9|14846.9|14927.75|14847.75|14926.9|14846.9|6
1723947980000|2024-08-18 02:26:20|14926.83|14846.83|14926.89|14846.89|14927.26|14847.26|14926.74|14846.74|10
1723947990000|2024-08-18 02:26:30|14926.82|14846.82|14927.28|14847.28|14927.28|14847.28|14926.09|14846.09|10
1723948000000|2024-08-18 02:26:40|14927.32|14847.32|14927.96|14847.96|14927.96|14847.96|14927.32|14847.32|9
1723948010000|2024-08-18 02:26:50|14927.95|14847.95|14928.26|14848.26|14928.26|14848.26|14927.88|14847.88|9
1723948020000|2024-08-18 02:27:00|14928.29|14848.29|14928.17|14848.17|14928.39|14848.39|14928.17|14848.17|9
1723948030000|2024-08-18 02:27:10|14928.21|14848.21|14928.41|14848.41|14928.41|14848.41|14928.08|14848.08|10
1723948040000|2024-08-18 02:27:20|14928.34|14848.34|14928.32|14848.32|14928.43|14848.43|14928.31|14848.31|6
1723948050000|2024-08-18 02:27:30|14928.08|14848.08|14928.71|14848.71|14928.71|14848.71|14928|14848|10
1723948060000|2024-08-18 02:27:40|14928.6|14848.6|14928.35|14848.35|14928.64|14848.64|14928.2|14848.2|9
1723948070000|2024-08-18 02:27:50|14928.36|14848.36|14928.47|14848.47|14928.47|14848.47|14928.26|14848.26|10
1723948080000|2024-08-18 02:28:00|14928.6|14848.6|14930.27|14850.27|14930.27|14850.27|14928.6|14848.6|10
1723948090000|2024-08-18 02:28:10|14930.78|14850.78|14928.4|14848.4|14930.95|14850.95|14928.4|14848.4|10
1723948100000|2024-08-18 02:28:20|14928.25|14848.25|14927.82|14847.82|14928.25|14848.25|14927.82|14847.82|9
1723948110000|2024-08-18 02:28:30|14927.81|14847.81|14927.75|14847.75|14927.93|14847.93|14927.75|14847.75|8
1723948120000|2024-08-18 02:28:40|14927.74|14847.74|14927.66|14847.66|14927.74|14847.74|14927.66|14847.66|6
1723948130000|2024-08-18 02:28:50|14927.44|14847.44|14927.41|14847.41|14927.44|14847.44|14927.41|14847.41|2
1723948140000|2024-08-18 02:29:00|14927.28|14847.28|14926.9|14846.9|14927.28|14847.28|14926.9|14846.9|8
1723948150000|2024-08-18 02:29:10|14926.72|14846.72|14925.63|14845.63|14926.72|14846.72|14925.63|14845.63|7
1723948160000|2024-08-18 02:29:20|14925.67|14845.67|14925.66|14845.66|14925.67|14845.67|14925.65|14845.65|5
1723948170000|2024-08-18 02:29:30|14925.67|14845.67|14926.68|14846.68|14926.87|14846.87|14925.67|14845.67|8
1723948180000|2024-08-18 02:29:40|14927.08|14847.08|14929.59|14849.59|14929.88|14849.88|14927.08|14847.08|10
1723948190000|2024-08-18 02:29:50|14929.58|14849.58|14929.29|14849.29|14929.58|14849.58|14929.27|14849.27|10
1723948200000|2024-08-18 02:30:00|14929.28|14849.28|14929.44|14849.44|14929.45|14849.45|14929.16|14849.16|10
1723948210000|2024-08-18 02:30:10|14929.65|14849.65|14929.82|14849.82|14929.84|14849.84|14929.65|14849.65|8
1723948220000|2024-08-18 02:30:20|14929.84|14849.84|14929.7|14849.7|14929.84|14849.84|14929.67|14849.67|7
1723948230000|2024-08-18 02:30:30|14929.69|14849.69|14929.15|14849.15|14929.69|14849.69|14929.15|14849.15|9
1723948240000|2024-08-18 02:30:40|14928.77|14848.77|14929.36|14849.36|14929.36|14849.36|14928.06|14848.06|9
1723948250000|2024-08-18 02:30:50|14929.65|14849.65|14928.99|14848.99|14929.96|14849.96|14928.99|14848.99|9
1723948260000|2024-08-18 02:31:00|14928.93|14848.93|14928.54|14848.54|14928.93|14848.93|14928.54|14848.54|10
1723948270000|2024-08-18 02:31:10|14928.5|14848.5|14928.51|14848.51|14929.28|14849.28|14928.5|14848.5|10
1723948280000|2024-08-18 02:31:20|14928.1|14848.1|14929.17|14849.17|14929.17|14849.17|14928.05|14848.05|10
1723948290000|2024-08-18 02:31:30|14929.24|14849.24|14930.34|14850.34|14930.36|14850.36|14929.24|14849.24|10
1723948300000|2024-08-18 02:31:40|14930.35|14850.35|14931.08|14851.08|14931.08|14851.08|14930.34|14850.34|10
1723948310000|2024-08-18 02:31:50|14931.17|14851.17|14931.73|14851.73|14931.82|14851.82|14931.16|14851.16|10
1723948320000|2024-08-18 02:32:00|14931.85|14851.85|14932.73|14852.73|14932.73|14852.73|14931.85|14851.85|9
1723948330000|2024-08-18 02:32:10|14932.81|14852.81|14932.7|14852.7|14933.03|14853.03|14932.58|14852.58|8
1723948340000|2024-08-18 02:32:20|14932.69|14852.69|14932.83|14852.83|14932.9|14852.9|14932.69|14852.69|8
1723948350000|2024-08-18 02:32:30|14933.04|14853.04|14933.15|14853.15|14933.25|14853.25|14933.04|14853.04|8
1723948360000|2024-08-18 02:32:40|14933.3|14853.3|14934.43|14854.43|14934.43|14854.43|14933.3|14853.3|9
1723948370000|2024-08-18 02:32:50|14934.73|14854.73|14936.05|14856.05|14936.05|14856.05|14934.73|14854.73|9
1723948380000|2024-08-18 02:33:00|14936.06|14856.06|14936.06|14856.06|14936.98|14856.98|14935.46|14855.46|10
1723948390000|2024-08-18 02:33:10|14936.11|14856.11|14936.44|14856.44|14936.46|14856.46|14936.11|14856.11|8
1723948400000|2024-08-18 02:33:20|14936.47|14856.47|14936.09|14856.09|14936.49|14856.49|14936.09|14856.09|7
1723948410000|2024-08-18 02:33:30|14936.05|14856.05|14934.83|14854.83|14936.11|14856.11|14934.83|14854.83|10
1723948420000|2024-08-18 02:33:40|14934.74|14854.74|14934.34|14854.34|14935.35|14855.35|14934.34|14854.34|10
1723948430000|2024-08-18 02:33:50|14933.97|14853.97|14935.66|14855.66|14935.66|14855.66|14933.92|14853.92|8
1723948440000|2024-08-18 02:34:00|14935.71|14855.71|14935.09|14855.09|14935.79|14855.79|14935.09|14855.09|9
1723948450000|2024-08-18 02:34:10|14934.79|14854.79|14934.03|14854.03|14934.79|14854.79|14934.03|14854.03|9
1723948460000|2024-08-18 02:34:20|14934.13|14854.13|14934.22|14854.22|14934.24|14854.24|14933.95|14853.95|9
1723948470000|2024-08-18 02:34:30|14934.75|14854.75|14935|14855|14935|14855|14934.75|14854.75|7
1723948480000|2024-08-18 02:34:40|14935.48|14855.48|14936.49|14856.49|14936.49|14856.49|14935.48|14855.48|9
1723948490000|2024-08-18 02:34:50|14936.5|14856.5|14936.8|14856.8|14936.8|14856.8|14936.5|14856.5|8
1723948500000|2024-08-18 02:35:00|14936.49|14856.49|14936.08|14856.08|14936.67|14856.67|14936.08|14856.08|9
1723948510000|2024-08-18 02:35:10|14936.21|14856.21|14936.06|14856.06|14936.21|14856.21|14935.87|14855.87|10
1723948520000|2024-08-18 02:35:20|14936.05|14856.05|14936.72|14856.72|14936.72|14856.72|14936.05|14856.05|6
1723948530000|2024-08-18 02:35:30|14936.77|14856.77|14937.35|14857.35|14937.35|14857.35|14936.77|14856.77|10
1723948540000|2024-08-18 02:35:40|14937.43|14857.43|14939.31|14859.31|14939.31|14859.31|14937.43|14857.43|8
1723948550000|2024-08-18 02:35:50|14939.63|14859.63|14940.09|14860.09|14940.53|14860.53|14939.63|14859.63|9
1723948560000|2024-08-18 02:36:00|14940.15|14860.15|14940.13|14860.13|14940.15|14860.15|14940.12|14860.12|9
1723948570000|2024-08-18 02:36:10|14940.85|14860.85|14940.93|14860.93|14941.95|14861.95|14940.85|14860.85|9
1723948580000|2024-08-18 02:36:20|14940.76|14860.76|14940.62|14860.62|14940.76|14860.76|14940.61|14860.61|8
1723948590000|2024-08-18 02:36:30|14940.8|14860.8|14940.39|14860.39|14940.88|14860.88|14940.39|14860.39|8
1723948600000|2024-08-18 02:36:40|14940.28|14860.28|14940.6|14860.6|14940.62|14860.62|14940.28|14860.28|10
1723948610000|2024-08-18 02:36:50|14940.46|14860.46|14940.61|14860.61|14940.61|14860.61|14940.31|14860.31|7
1723948620000|2024-08-18 02:37:00|14940.74|14860.74|14940.58|14860.58|14940.83|14860.83|14940.55|14860.55|10
1723948630000|2024-08-18 02:37:10|14940.6|14860.6|14940.37|14860.37|14940.65|14860.65|14940.37|14860.37|8
1723948640000|2024-08-18 02:37:20|14940.61|14860.61|14941.55|14861.55|14941.55|14861.55|14940.61|14860.61|10
1723948650000|2024-08-18 02:37:30|14941.57|14861.57|14941.66|14861.66|14941.72|14861.72|14941.57|14861.57|9
1723948660000|2024-08-18 02:37:40|14941.63|14861.63|14942.25|14862.25|14942.25|14862.25|14941.63|14861.63|9
1723948670000|2024-08-18 02:37:50|14942.29|14862.29|14942.39|14862.39|14942.41|14862.41|14942.29|14862.29|9
1723948680000|2024-08-18 02:38:00|14942.44|14862.44|14942.85|14862.85|14942.85|14862.85|14942.44|14862.44|10
1723948690000|2024-08-18 02:38:10|14942.87|14862.87|14943.88|14863.88|14943.88|14863.88|14942.77|14862.77|9
1723948700000|2024-08-18 02:38:20|14943.91|14863.91|14944.8|14864.8|14944.8|14864.8|14943.91|14863.91|10
1723948710000|2024-08-18 02:38:30|14944.84|14864.84|14944.74|14864.74|14944.87|14864.87|14944.58|14864.58|9
1723948720000|2024-08-18 02:38:40|14944.7|14864.7|14946.84|14866.84|14946.84|14866.84|14944.69|14864.69|10
1723948730000|2024-08-18 02:38:50|14947.09|14867.09|14948.63|14868.63|14948.63|14868.63|14947.09|14867.09|9
1723948740000|2024-08-18 02:39:00|14948.94|14868.94|14950.04|14870.04|14950.04|14870.04|14948.94|14868.94|10
1723948750000|2024-08-18 02:39:10|14950.03|14870.03|14952.36|14872.36|14952.36|14872.36|14949.78|14869.78|10
1723948760000|2024-08-18 02:39:20|14953.13|14873.13|14954.06|14874.06|14954.06|14874.06|14953.13|14873.13|10
1723948770000|2024-08-18 02:39:30|14954.09|14874.09|14954.05|14874.05|14954.22|14874.22|14953.92|14873.92|9
1723948780000|2024-08-18 02:39:40|14954.1|14874.1|14954.03|14874.03|14954.15|14874.15|14954.02|14874.02|9
1723948790000|2024-08-18 02:39:50|14954.04|14874.04|14954.53|14874.53|14954.53|14874.53|14954.04|14874.04|7
1723948800000|2024-08-18 02:40:00|14954.52|14874.52|14954.21|14874.21|14954.52|14874.52|14954.15|14874.15|10
1723948810000|2024-08-18 02:40:10|14953.97|14873.97|14953.82|14873.82|14953.97|14873.97|14953.44|14873.44|10
1723948820000|2024-08-18 02:40:20|14953.84|14873.84|14953.99|14873.99|14954.01|14874.01|14953.73|14873.73|10
1723948830000|2024-08-18 02:40:30|14954.01|14874.01|14953.98|14873.98|14954.2|14874.2|14953.98|14873.98|8
1723948840000|2024-08-18 02:40:40|14953.97|14873.97|14952.5|14872.5|14953.97|14873.97|14952.5|14872.5|9
1723948850000|2024-08-18 02:40:50|14952.46|14872.46|14951.94|14871.94|14952.52|14872.52|14951.94|14871.94|10
1723948860000|2024-08-18 02:41:00|14951.85|14871.85|14953.53|14873.53|14953.61|14873.61|14951.85|14871.85|9
1723948870000|2024-08-18 02:41:10|14953.57|14873.57|14951.99|14871.99|14953.57|14873.57|14951.92|14871.92|10
1723948880000|2024-08-18 02:41:20|14951.91|14871.91|14950.77|14870.77|14951.91|14871.91|14950.77|14870.77|10
1723948890000|2024-08-18 02:41:30|14950.75|14870.75|14950.63|14870.63|14950.75|14870.75|14950.62|14870.62|7
1723948900000|2024-08-18 02:41:40|14950.62|14870.62|14949.45|14869.45|14950.62|14870.62|14949.45|14869.45|8
1723948910000|2024-08-18 02:41:50|14949.38|14869.38|14949.7|14869.7|14949.7|14869.7|14949.22|14869.22|9
1723948920000|2024-08-18 02:42:00|14949.8|14869.8|14948.64|14868.64|14949.82|14869.82|14948.64|14868.64|9
1723948930000|2024-08-18 02:42:10|14948.53|14868.53|14948.3|14868.3|14948.6|14868.6|14948.3|14868.3|9
1723948940000|2024-08-18 02:42:20|14948.29|14868.29|14947.28|14867.28|14948.29|14868.29|14947.28|14867.28|8
1723948950000|2024-08-18 02:42:30|14947.25|14867.25|14946.86|14866.86|14947.25|14867.25|14946.86|14866.86|9
1723948960000|2024-08-18 02:42:40|14947.12|14867.12|14946.83|14866.83|14947.3|14867.3|14946.83|14866.83|10
1723948970000|2024-08-18 02:42:50|14946.85|14866.85|14947.5|14867.5|14947.5|14867.5|14946.71|14866.71|10
1723948980000|2024-08-18 02:43:00|14947.58|14867.58|14948.15|14868.15|14948.15|14868.15|14946.96|14866.96|9
1723948990000|2024-08-18 02:43:10|14948.05|14868.05|14948.92|14868.92|14948.92|14868.92|14948.05|14868.05|10
1723949000000|2024-08-18 02:43:20|14948.95|14868.95|14949.94|14869.94|14949.94|14869.94|14948.95|14868.95|10
1723949010000|2024-08-18 02:43:30|14950.06|14870.06|14952.7|14872.7|14952.7|14872.7|14950.06|14870.06|10
1723949020000|2024-08-18 02:43:40|14952.71|14872.71|14956.18|14876.18|14956.18|14876.18|14952.64|14872.64|10
1723949030000|2024-08-18 02:43:50|14956.44|14876.44|14959.28|14879.28|14959.28|14879.28|14956.44|14876.44|10
1723949040000|2024-08-18 02:44:00|14959.26|14879.26|14962.49|14882.49|14962.72|14882.72|14958.78|14878.78|10
1723949050000|2024-08-18 02:44:10|14962.37|14882.37|14967.43|14887.43|14967.43|14887.43|14962.12|14882.12|10
1723949060000|2024-08-18 02:44:20|14967.8|14887.8|14971.81|14891.81|14971.84|14891.84|14967.8|14887.8|10
1723949070000|2024-08-18 02:44:30|14972.05|14892.05|14972.18|14892.18|14972.43|14892.43|14972.05|14892.05|9
1723949080000|2024-08-18 02:44:40|14971.51|14891.51|14971.28|14891.28|14971.51|14891.51|14970.97|14890.97|9
1723949090000|2024-08-18 02:44:50|14971.34|14891.34|14971.56|14891.56|14971.56|14891.56|14971.23|14891.23|9
1723949100000|2024-08-18 02:45:00|14971.16|14891.16|14972.35|14892.35|14972.35|14892.35|14971.16|14891.16|10
1723949110000|2024-08-18 02:45:10|14972.4|14892.4|14974.62|14894.62|14974.62|14894.62|14972.4|14892.4|10
1723949120000|2024-08-18 02:45:20|14974.64|14894.64|14973.48|14893.48|14974.64|14894.64|14973.48|14893.48|9
1723949130000|2024-08-18 02:45:30|14974.25|14894.25|14975.13|14895.13|14975.14|14895.14|14974.25|14894.25|10
1723949140000|2024-08-18 02:45:40|14975|14895|14975.35|14895.35|14975.35|14895.35|14975|14895|5
1723949150000|2024-08-18 02:45:50|14975.37|14895.37|14975.47|14895.47|14975.47|14895.47|14975.15|14895.15|10
1723949160000|2024-08-18 02:46:00|14975.74|14895.74|14977.73|14897.73|14977.73|14897.73|14975.51|14895.51|10
1723949170000|2024-08-18 02:46:10|14978.07|14898.07|14981.64|14901.64|14981.64|14901.64|14978.07|14898.07|10
1723949180000|2024-08-18 02:46:20|14982.57|14902.57|14984.94|14904.94|14985.1|14905.1|14982.57|14902.57|10
1723949190000|2024-08-18 02:46:30|14984.83|14904.83|14984.44|14904.44|14985.37|14905.37|14983.68|14903.68|10
1723949200000|2024-08-18 02:46:40|14984.47|14904.47|14986.21|14906.21|14986.21|14906.21|14984.47|14904.47|10
1723949210000|2024-08-18 02:46:50|14986.01|14906.01|14986.55|14906.55|14986.56|14906.56|14986.01|14906.01|10
1723949220000|2024-08-18 02:47:00|14986.58|14906.58|14986.17|14906.17|14986.62|14906.62|14986.17|14906.17|8
1723949230000|2024-08-18 02:47:10|14986.16|14906.16|14984.79|14904.79|14986.16|14906.16|14984.09|14904.09|10
1723949240000|2024-08-18 02:47:20|14985.15|14905.15|14982.91|14902.91|14985.4|14905.4|14982.91|14902.91|10
1723949250000|2024-08-18 02:47:30|14982.65|14902.65|14980.45|14900.45|14982.65|14902.65|14980.24|14900.24|9
1723949260000|2024-08-18 02:47:40|14980.76|14900.76|14981.4|14901.4|14981.63|14901.63|14980.76|14900.76|10
1723949270000|2024-08-18 02:47:50|14980.48|14900.48|14979.59|14899.59|14980.48|14900.48|14979.56|14899.56|10
1723949280000|2024-08-18 02:48:00|14979.58|14899.58|14977.59|14897.59|14979.58|14899.58|14977.59|14897.59|9
1723949290000|2024-08-18 02:48:10|14977.09|14897.09|14975.74|14895.74|14977.09|14897.09|14975.74|14895.74|10
1723949300000|2024-08-18 02:48:20|14975.71|14895.71|14973.36|14893.36|14975.71|14895.71|14973.36|14893.36|9
1723949310000|2024-08-18 02:48:30|14973.7|14893.7|14972.7|14892.7|14973.7|14893.7|14972.39|14892.39|9
1723949320000|2024-08-18 02:48:40|14972.76|14892.76|14972.59|14892.59|14972.76|14892.76|14972.4|14892.4|7
1723949330000|2024-08-18 02:48:50|14972.6|14892.6|14973.93|14893.93|14973.93|14893.93|14972.54|14892.54|10
1723949340000|2024-08-18 02:49:00|14974.62|14894.62|14978.23|14898.23|14978.23|14898.23|14974.62|14894.62|10
1723949350000|2024-08-18 02:49:10|14978.19|14898.19|14981.24|14901.24|14981.33|14901.33|14978.19|14898.19|10
1723949360000|2024-08-18 02:49:20|14981.44|14901.44|14981.26|14901.26|14981.44|14901.44|14981.03|14901.03|10
1723949370000|2024-08-18 02:49:30|14981.19|14901.19|14981.58|14901.58|14981.58|14901.58|14980.43|14900.43|10
1723949380000|2024-08-18 02:49:40|14982.09|14902.09|14984.07|14904.07|14984.16|14904.16|14981.99|14901.99|9
1723949390000|2024-08-18 02:49:50|14984.41|14904.41|14985.42|14905.42|14986.13|14906.13|14984.41|14904.41|9
1723949400000|2024-08-18 02:50:00|14985.43|14905.43|14987.92|14907.92|14987.92|14907.92|14985.12|14905.12|9
1723949410000|2024-08-18 02:50:10|14990.49|14910.49|15001.83|14921.83|15004.29|14924.29|14990.49|14910.49|10
1723949420000|2024-08-18 02:50:20|15003.56|14923.56|15007.8|14927.8|15007.8|14927.8|15003.56|14923.56|10
1723949430000|2024-08-18 02:50:30|15008.09|14928.09|15004.15|14924.15|15008.09|14928.09|15003.94|14923.94|10
1723949440000|2024-08-18 02:50:40|15004.88|14924.88|15004.41|14924.41|15004.88|14924.88|15003.65|14923.65|10
1723949450000|2024-08-18 02:50:50|15004.52|14924.52|15005.48|14925.48|15006.21|14926.21|15004.41|14924.41|10
1723949460000|2024-08-18 02:51:00|15011.41|14931.41|15024.05|14944.05|15024.05|14944.05|15011.41|14931.41|9
1723949470000|2024-08-18 02:51:10|15024.09|14944.09|15030.49|14950.49|15030.49|14950.49|15024.09|14944.09|10
1723949480000|2024-08-18 02:51:20|15032.02|14952.02|15029.7|14949.7|15032.02|14952.02|15028.77|14948.77|10
1723949490000|2024-08-18 02:51:30|15029.39|14949.39|15033.69|14953.69|15033.69|14953.69|15029.39|14949.39|10
1723949500000|2024-08-18 02:51:40|15033.75|14953.75|15031.51|14951.51|15033.88|14953.88|15031.51|14951.51|10
1723949510000|2024-08-18 02:51:50|15030.69|14950.69|15024.77|14944.77|15030.69|14950.69|15024.74|14944.74|10
1723949520000|2024-08-18 02:52:00|15024.8|14944.8|15024.12|14944.12|15025.72|14945.72|15024.12|14944.12|10
1723949530000|2024-08-18 02:52:10|15024.22|14944.22|15023.98|14943.98|15024.68|14944.68|15023.49|14943.49|10
1723949540000|2024-08-18 02:52:20|15023.64|14943.64|15020.47|14940.47|15023.64|14943.64|15020.47|14940.47|10
1723949550000|2024-08-18 02:52:30|15020.28|14940.28|15018.16|14938.16|15020.28|14940.28|15017.68|14937.68|10
1723949560000|2024-08-18 02:52:40|15018.57|14938.57|15018.18|14938.18|15018.95|14938.95|15017.9|14937.9|10
1723949570000|2024-08-18 02:52:50|15018.59|14938.59|15016.44|14936.44|15018.59|14938.59|15016.41|14936.41|10
1723949580000|2024-08-18 02:53:00|15016.38|14936.38|15012.27|14932.27|15016.38|14936.38|15012.27|14932.27|10
1723949590000|2024-08-18 02:53:10|15011.88|14931.88|15008.86|14928.86|15011.88|14931.88|15008.72|14928.72|10
1723949600000|2024-08-18 02:53:20|15008.92|14928.92|15005.09|14925.09|15008.92|14928.92|15005.09|14925.09|10
1723949610000|2024-08-18 02:53:30|15005.55|14925.55|15008.52|14928.52|15008.52|14928.52|15005.36|14925.36|10
1723949620000|2024-08-18 02:53:40|15008.36|14928.36|15009.73|14929.73|15009.73|14929.73|15008.26|14928.26|10
1723949630000|2024-08-18 02:53:50|15010.09|14930.09|15011.55|14931.55|15011.55|14931.55|15010.09|14930.09|10
1723949640000|2024-08-18 02:54:00|15011.62|14931.62|15012.33|14932.33|15012.42|14932.42|15011.45|14931.45|10
1723949650000|2024-08-18 02:54:10|15012.11|14932.11|15012.79|14932.79|15012.79|14932.79|15011.45|14931.45|10
1723949660000|2024-08-18 02:54:20|15012.88|14932.88|15012.25|14932.25|15013.05|14933.05|15012.22|14932.22|10
1723949670000|2024-08-18 02:54:30|15012.22|14932.22|15010.91|14930.91|15012.25|14932.25|15010.91|14930.91|10
1723949680000|2024-08-18 02:54:40|15010.84|14930.84|15009.46|14929.46|15010.84|14930.84|15009.38|14929.38|10
1723949690000|2024-08-18 02:54:50|15009.55|14929.55|15009.01|14929.01|15009.55|14929.55|15008.54|14928.54|9
1723949700000|2024-08-18 02:55:00|15008.86|14928.86|15007.79|14927.79|15009.02|14929.02|15007.79|14927.79|9
1723949710000|2024-08-18 02:55:10|15007.78|14927.78|15007.3|14927.3|15008.93|14928.93|15007.3|14927.3|10
1723949720000|2024-08-18 02:55:20|15007.03|14927.03|15005.86|14925.86|15007.03|14927.03|15005.86|14925.86|10
1723949730000|2024-08-18 02:55:30|15005.89|14925.89|15004.85|14924.85|15005.91|14925.91|15004.85|14924.85|9
1723949740000|2024-08-18 02:55:40|15004.9|14924.9|15002.44|14922.44|15004.9|14924.9|15002.44|14922.44|8
1723949750000|2024-08-18 02:55:50|15002.22|14922.22|15002.39|14922.39|15002.39|14922.39|15001.47|14921.47|10
1723949760000|2024-08-18 02:56:00|15002.61|14922.61|15003.55|14923.55|15004.83|14924.83|15002.16|14922.16|10
1723949770000|2024-08-18 02:56:10|15003.54|14923.54|15002.78|14922.78|15003.54|14923.54|15002.73|14922.73|10
1723949780000|2024-08-18 02:56:20|15002.7|14922.7|14997.98|14917.98|15002.7|14922.7|14997.8|14917.8|10
1723949790000|2024-08-18 02:56:30|14998.85|14918.85|15002.61|14922.61|15002.61|14922.61|14998.72|14918.72|9
1723949800000|2024-08-18 02:56:40|15002.98|14922.98|15009.21|14929.21|15009.21|14929.21|15002.67|14922.67|10
1723949810000|2024-08-18 02:56:50|15010.04|14930.04|15010.68|14930.68|15010.82|14930.82|15010.04|14930.04|9
1723949820000|2024-08-18 02:57:00|15010.67|14930.67|15012.57|14932.57|15012.57|14932.57|15010.66|14930.66|10
1723949830000|2024-08-18 02:57:10|15012.7|14932.7|15016.43|14936.43|15016.44|14936.44|15012.7|14932.7|10
1723949840000|2024-08-18 02:57:20|15017.3|14937.3|15019.7|14939.7|15019.95|14939.95|15017.3|14937.3|10
1723949850000|2024-08-18 02:57:30|15021.1|14941.1|15020.03|14940.03|15021.4|14941.4|15020.03|14940.03|10
1723949860000|2024-08-18 02:57:40|15020.01|14940.01|15020.92|14940.92|15020.92|14940.92|15019.9|14939.9|8
1723949870000|2024-08-18 02:57:50|15020.95|14940.95|15021.44|14941.44|15021.74|14941.74|15020.94|14940.94|10
1723949880000|2024-08-18 02:58:00|15021.43|14941.43|15022.75|14942.75|15022.81|14942.81|15021.43|14941.43|10
1723949890000|2024-08-18 02:58:10|15022.77|14942.77|15022.85|14942.85|15023|14943|15022.35|14942.35|10
1723949900000|2024-08-18 02:58:20|15022.59|14942.59|15037.58|14957.58|15037.58|14957.58|15022.59|14942.59|9
1723949910000|2024-08-18 02:58:30|15037.03|14957.03|15041.53|14961.53|15041.77|14961.77|15037.03|14957.03|10
1723949920000|2024-08-18 02:58:40|15042.05|14962.05|15047.68|14967.68|15047.68|14967.68|15040.65|14960.65|10
1723949930000|2024-08-18 02:58:50|15049.37|14969.37|15049.22|14969.22|15051.64|14971.64|15049.22|14969.22|10
1723949940000|2024-08-18 02:59:00|15049.81|14969.81|15065.19|14985.19|15065.19|14985.19|15049.81|14969.81|10
1723949950000|2024-08-18 02:59:10|15066.05|14986.05|15068.56|14988.56|15068.56|14988.56|15065.32|14985.32|10
1723949960000|2024-08-18 02:59:20|15069.35|14989.35|15065.21|14985.21|15070.94|14990.94|15063.94|14983.94|10
1723949970000|2024-08-18 02:59:30|15062.88|14982.88|15054.61|14974.61|15063.27|14983.27|15054.61|14974.61|10
1723949980000|2024-08-18 02:59:40|15054.81|14974.81|15055.54|14975.54|15055.65|14975.65|15053.81|14973.81|10
1723949990000|2024-08-18 02:59:50|15056.64|14976.64|15055.72|14975.72|15056.69|14976.69|15055.72|14975.72|9
1723950000000|2024-08-18 03:00:00|15055.7|14975.7|15058.15|14978.15|15058.15|14978.15|15055.36|14975.36|10
1723950010000|2024-08-18 03:00:10|15058.16|14978.16|15064.08|14984.08|15064.08|14984.08|15058.16|14978.16|9
1723950020000|2024-08-18 03:00:20|15064.38|14984.38|15074.41|14994.41|15074.41|14994.41|15064.28|14984.28|10
1723950030000|2024-08-18 03:00:30|15074.66|14994.66|15071.27|14991.27|15074.66|14994.66|15070.49|14990.49|10
1723950040000|2024-08-18 03:00:40|15071.16|14991.16|15071.61|14991.61|15072.59|14992.59|15069.6|14989.6|10
1723950050000|2024-08-18 03:00:50|15071.45|14991.45|15059.53|14979.53|15071.45|14991.45|15059.53|14979.53|10
1723950060000|2024-08-18 03:01:00|15058.91|14978.91|15057.92|14977.92|15058.91|14978.91|15057.64|14977.64|10
1723950070000|2024-08-18 03:01:10|15058.26|14978.26|15061.07|14981.07|15061.64|14981.64|15058.26|14978.26|9
1723950080000|2024-08-18 03:01:20|15060.9|14980.9|15058.85|14978.85|15060.9|14980.9|15058.85|14978.85|10
1723950090000|2024-08-18 03:01:30|15058.65|14978.65|15060.58|14980.58|15060.76|14980.76|15058.65|14978.65|10
1723950100000|2024-08-18 03:01:40|15059.89|14979.89|15060.03|14980.03|15060.03|14980.03|15059.13|14979.13|10
1723950110000|2024-08-18 03:01:50|15059.88|14979.88|15059.65|14979.65|15060.58|14980.58|15059.65|14979.65|9
1723950120000|2024-08-18 03:02:00|15058.44|14978.44|15055.11|14975.11|15058.44|14978.44|15055.11|14975.11|10
1723950130000|2024-08-18 03:02:10|15054.85|14974.85|15043.74|14963.74|15054.85|14974.85|15043.59|14963.59|9
1723950140000|2024-08-18 03:02:20|15042.09|14962.09|15035.03|14955.03|15042.09|14962.09|15034.55|14954.55|10
1723950150000|2024-08-18 03:02:30|15035.09|14955.09|15036.35|14956.35|15036.72|14956.72|15034.99|14954.99|10
1723950160000|2024-08-18 03:02:40|15036.34|14956.34|15035.89|14955.89|15036.94|14956.94|15035.89|14955.89|10
1723950170000|2024-08-18 03:02:50|15036.05|14956.05|15034.52|14954.52|15036.12|14956.12|15034.52|14954.52|10
1723950180000|2024-08-18 03:03:00|15034.44|14954.44|15034.97|14954.97|15035.73|14955.73|15034.17|14954.17|10
1723950190000|2024-08-18 03:03:10|15035.25|14955.25|15039.03|14959.03|15039.47|14959.47|15035.25|14955.25|10
1723950200000|2024-08-18 03:03:20|15039.63|14959.63|15040.01|14960.01|15040.82|14960.82|15039.63|14959.63|10
1723950210000|2024-08-18 03:03:30|15040.27|14960.27|15040.86|14960.86|15040.86|14960.86|15039.54|14959.54|9
1723950220000|2024-08-18 03:03:40|15040.27|14960.27|15038.61|14958.61|15040.27|14960.27|15037.94|14957.94|10
1723950230000|2024-08-18 03:03:50|15036.62|14956.62|15033.62|14953.62|15037.17|14957.17|15033.29|14953.29|10
1723950240000|2024-08-18 03:04:00|15033.14|14953.14|15031.8|14951.8|15033.14|14953.14|15031.35|14951.35|10
1723950250000|2024-08-18 03:04:10|15032.08|14952.08|15031.79|14951.79|15032.33|14952.33|15031.62|14951.62|9
1723950260000|2024-08-18 03:04:20|15032.11|14952.11|15030.23|14950.23|15032.11|14952.11|15029.77|14949.77|9
1723950270000|2024-08-18 03:04:30|15030.38|14950.38|15029.34|14949.34|15030.38|14950.38|15029.3|14949.3|9
1723950280000|2024-08-18 03:04:40|15029.1|14949.1|15026.09|14946.09|15029.1|14949.1|15026.09|14946.09|9
1723950290000|2024-08-18 03:04:50|15025.85|14945.85|15027.37|14947.37|15027.37|14947.37|15025.5|14945.5|9
1723950300000|2024-08-18 03:05:00|15027.52|14947.52|15027.14|14947.14|15027.75|14947.75|15027.14|14947.14|10
1723950310000|2024-08-18 03:05:10|15026.42|14946.42|15020.54|14940.54|15026.64|14946.64|15020.54|14940.54|10
1723950320000|2024-08-18 03:05:20|15020.41|14940.41|15019.22|14939.22|15020.52|14940.52|15019.22|14939.22|10
1723950330000|2024-08-18 03:05:30|15019.23|14939.23|15019.18|14939.18|15020.75|14940.75|15018.82|14938.82|10
1723950340000|2024-08-18 03:05:40|15019.11|14939.11|15018.55|14938.55|15019.11|14939.11|15018.51|14938.51|7
1723950350000|2024-08-18 03:05:50|15018.53|14938.53|15018.49|14938.49|15018.93|14938.93|15018.42|14938.42|10
1723950360000|2024-08-18 03:06:00|15018.69|14938.69|15008.74|14928.74|15019.03|14939.03|15008.74|14928.74|10
1723950370000|2024-08-18 03:06:10|15007.9|14927.9|15007.53|14927.53|15008.44|14928.44|15007.39|14927.39|10
1723950380000|2024-08-18 03:06:20|15007.57|14927.57|15006.28|14926.28|15007.57|14927.57|15006.04|14926.04|8
1723950390000|2024-08-18 03:06:30|15006.21|14926.21|14998.2|14918.2|15006.48|14926.48|14998.2|14918.2|10
1723950400000|2024-08-18 03:06:40|14998.85|14918.85|14995.85|14915.85|14999.81|14919.81|14995.85|14915.85|10
1723950410000|2024-08-18 03:06:50|14995.25|14915.25|14981.98|14901.98|14995.25|14915.25|14981.98|14901.98|10
1723950420000|2024-08-18 03:07:00|14981.58|14901.58|14976.56|14896.56|14981.58|14901.58|14976.42|14896.42|10
1723950430000|2024-08-18 03:07:10|14976.58|14896.58|14976.89|14896.89|14977.02|14897.02|14976.58|14896.58|10
1723950440000|2024-08-18 03:07:20|14977.32|14897.32|14975.45|14895.45|14977.78|14897.78|14975.08|14895.08|10
1723950450000|2024-08-18 03:07:30|14976.72|14896.72|14980.13|14900.13|14980.17|14900.17|14976.72|14896.72|10
1723950460000|2024-08-18 03:07:40|14980.53|14900.53|14981.84|14901.84|14982.29|14902.29|14980.53|14900.53|10
1723950470000|2024-08-18 03:07:50|14981.66|14901.66|14980.99|14900.99|14982.33|14902.33|14980.99|14900.99|10
1723950480000|2024-08-18 03:08:00|14981.1|14901.1|14979.83|14899.83|14981.1|14901.1|14979.27|14899.27|10
1723950490000|2024-08-18 03:08:10|14979.63|14899.63|14980.19|14900.19|14980.6|14900.6|14979.16|14899.16|9
1723950500000|2024-08-18 03:08:20|14980.21|14900.21|14979.42|14899.42|14980.5|14900.5|14979.07|14899.07|10
1723950510000|2024-08-18 03:08:30|14979.34|14899.34|14978.16|14898.16|14979.34|14899.34|14978.16|14898.16|9
1723950520000|2024-08-18 03:08:40|14978.19|14898.19|14977.07|14897.07|14978.19|14898.19|14976.16|14896.16|9
1723950530000|2024-08-18 03:08:50|14977.45|14897.45|14977.48|14897.48|14977.53|14897.53|14976.46|14896.46|10
1723950540000|2024-08-18 03:09:00|14977.31|14897.31|14975.26|14895.26|14977.31|14897.31|14975.26|14895.26|10
1723950550000|2024-08-18 03:09:10|14975.28|14895.28|14975.17|14895.17|14975.89|14895.89|14975.05|14895.05|10
1723950560000|2024-08-18 03:09:20|14975.18|14895.18|14977.18|14897.18|14977.3|14897.3|14975.18|14895.18|10
1723950570000|2024-08-18 03:09:30|14977.28|14897.28|14978.22|14898.22|14978.22|14898.22|14977.28|14897.28|10
1723950580000|2024-08-18 03:09:40|14978.29|14898.29|14977.63|14897.63|14978.33|14898.33|14977.37|14897.37|10
1723950590000|2024-08-18 03:09:50|14977.62|14897.62|14978.49|14898.49|14978.83|14898.83|14977.62|14897.62|10
1723950600000|2024-08-18 03:10:00|14978.38|14898.38|14979.15|14899.15|14979.15|14899.15|14978.38|14898.38|10
1723950610000|2024-08-18 03:10:10|14979.65|14899.65|14982.39|14902.39|14982.39|14902.39|14979.61|14899.61|10
1723950620000|2024-08-18 03:10:20|14982.54|14902.54|14983.39|14903.39|14983.4|14903.4|14982.54|14902.54|10
1723950630000|2024-08-18 03:10:30|14983.41|14903.41|14981.03|14901.03|14983.41|14903.41|14981.03|14901.03|10
1723950640000|2024-08-18 03:10:40|14980.56|14900.56|14980.94|14900.94|14980.94|14900.94|14980.54|14900.54|6
1723950650000|2024-08-18 03:10:50|14980.74|14900.74|14981.48|14901.48|14981.48|14901.48|14980.69|14900.69|9
1723950660000|2024-08-18 03:11:00|14982.21|14902.21|14983.14|14903.14|14983.15|14903.15|14982.21|14902.21|9
1723950670000|2024-08-18 03:11:10|14983.34|14903.34|14983.37|14903.37|14983.48|14903.48|14983.25|14903.25|10
1723950680000|2024-08-18 03:11:20|14983.41|14903.41|14985.03|14905.03|14985.22|14905.22|14983.41|14903.41|9
1723950690000|2024-08-18 03:11:30|14985.34|14905.34|14984.54|14904.54|14985.5|14905.5|14984.54|14904.54|7
1723950700000|2024-08-18 03:11:40|14984.65|14904.65|14984.64|14904.64|14985.53|14905.53|14984.58|14904.58|10
1723950710000|2024-08-18 03:11:50|14984.52|14904.52|14984.94|14904.94|14985.33|14905.33|14984.49|14904.49|10
1723950720000|2024-08-18 03:12:00|14985.25|14905.25|14985.68|14905.68|14985.68|14905.68|14985.13|14905.13|10
1723950730000|2024-08-18 03:12:10|14986.07|14906.07|14988.06|14908.06|14988.06|14908.06|14986.07|14906.07|10
1723950740000|2024-08-18 03:12:20|14988.65|14908.65|14991.16|14911.16|14991.44|14911.44|14988.65|14908.65|10
1723950750000|2024-08-18 03:12:30|14991.72|14911.72|14991.88|14911.88|14992.07|14912.07|14991.72|14911.72|9
1723950760000|2024-08-18 03:12:40|14991.83|14911.83|14992.06|14912.06|14992.63|14912.63|14991.8|14911.8|9
1723950770000|2024-08-18 03:12:50|14992.01|14912.01|14993.37|14913.37|14993.37|14913.37|14992.01|14912.01|9
1723950780000|2024-08-18 03:13:00|14993.39|14913.39|14994.8|14914.8|14995.1|14915.1|14993.39|14913.39|10
1723950790000|2024-08-18 03:13:10|14994.86|14914.86|14993.04|14913.04|14994.86|14914.86|14993.04|14913.04|8
1723950800000|2024-08-18 03:13:20|14992.07|14912.07|14990.92|14910.92|14992.15|14912.15|14990.92|14910.92|10
1723950810000|2024-08-18 03:13:30|14990.91|14910.91|14990.1|14910.1|14990.91|14910.91|14990.1|14910.1|3
1723950820000|2024-08-18 03:13:40|14989.64|14909.64|14986.78|14906.78|14989.64|14909.64|14986.78|14906.78|10
1723950830000|2024-08-18 03:13:50|14986.63|14906.63|14987.3|14907.3|14987.3|14907.3|14986.1|14906.1|10
1723950840000|2024-08-18 03:14:00|14987.38|14907.38|14986.8|14906.8|14987.54|14907.54|14986.77|14906.77|10
1723950850000|2024-08-18 03:14:10|14986.58|14906.58|14985.99|14905.99|14986.81|14906.81|14985.66|14905.66|9
1723950860000|2024-08-18 03:14:20|14986.07|14906.07|14986.53|14906.53|14986.53|14906.53|14986.02|14906.02|8
1723950870000|2024-08-18 03:14:30|14987.04|14907.04|14987.19|14907.19|14987.19|14907.19|14986.53|14906.53|10
1723950880000|2024-08-18 03:14:40|14987.04|14907.04|14987.08|14907.08|14987.11|14907.11|14986.96|14906.96|6
1723950890000|2024-08-18 03:14:50|14986.88|14906.88|14989.01|14909.01|14989.22|14909.22|14986.88|14906.88|8
1723950900000|2024-08-18 03:15:00|14988.55|14908.55|14984.6|14904.6|14988.68|14908.68|14984.6|14904.6|10
1723950910000|2024-08-18 03:15:10|14984|14904|14978.63|14898.63|14984|14904|14978.63|14898.63|10
1723950920000|2024-08-18 03:15:20|14978.28|14898.28|14975.26|14895.26|14978.28|14898.28|14975.26|14895.26|9
1723950930000|2024-08-18 03:15:30|14975.19|14895.19|14974.91|14894.91|14975.19|14895.19|14974.37|14894.37|9
1723950940000|2024-08-18 03:15:40|14975.22|14895.22|14978.52|14898.52|14978.52|14898.52|14973.53|14893.53|10
1723950950000|2024-08-18 03:15:50|14978.83|14898.83|14979.67|14899.67|14979.67|14899.67|14978.83|14898.83|9
1723950960000|2024-08-18 03:16:00|14979.55|14899.55|14980.53|14900.53|14980.53|14900.53|14979.55|14899.55|10
1723950970000|2024-08-18 03:16:10|14980.11|14900.11|14980.86|14900.86|14980.94|14900.94|14980.1|14900.1|10
1723950980000|2024-08-18 03:16:20|14980.85|14900.85|14984.36|14904.36|14984.45|14904.45|14980.85|14900.85|10
1723950990000|2024-08-18 03:16:30|14984.23|14904.23|14986.09|14906.09|14986.09|14906.09|14984.1|14904.1|9
1723951000000|2024-08-18 03:16:40|14986.11|14906.11|14986.56|14906.56|14988.83|14908.83|14986.11|14906.11|10
1723951010000|2024-08-18 03:16:50|14986.54|14906.54|14984.71|14904.71|14986.54|14906.54|14984.71|14904.71|10
1723951020000|2024-08-18 03:17:00|14984.38|14904.38|14984.06|14904.06|14984.49|14904.49|14984.01|14904.01|10
1723951030000|2024-08-18 03:17:10|14984|14904|14983.92|14903.92|14984.42|14904.42|14982.79|14902.79|9
1723951040000|2024-08-18 03:17:20|14982.48|14902.48|14980.85|14900.85|14982.48|14902.48|14980.85|14900.85|8
1723951050000|2024-08-18 03:17:30|14980.79|14900.79|14977.43|14897.43|14980.79|14900.79|14977.43|14897.43|9
1723951060000|2024-08-18 03:17:40|14977.65|14897.65|14977.1|14897.1|14977.69|14897.69|14977.07|14897.07|10
1723951070000|2024-08-18 03:17:50|14977.18|14897.18|14976.76|14896.76|14977.18|14897.18|14976.73|14896.73|7
1723951080000|2024-08-18 03:18:00|14976.79|14896.79|14975.56|14895.56|14976.79|14896.79|14975.47|14895.47|6
1723951090000|2024-08-18 03:18:10|14975.66|14895.66|14973.27|14893.27|14975.66|14895.66|14973.03|14893.03|10
1723951100000|2024-08-18 03:18:20|14973.15|14893.15|14969.39|14889.39|14973.15|14893.15|14969.32|14889.32|10
1723951110000|2024-08-18 03:18:30|14969.03|14889.03|14965.63|14885.63|14969.03|14889.03|14965.63|14885.63|9
1723951120000|2024-08-18 03:18:40|14965.62|14885.62|14965.77|14885.77|14965.77|14885.77|14965.05|14885.05|9
1723951130000|2024-08-18 03:18:50|14965.59|14885.59|14963.17|14883.17|14965.59|14885.59|14963.17|14883.17|9
1723951140000|2024-08-18 03:19:00|14963.27|14883.27|14961.28|14881.28|14963.27|14883.27|14961.17|14881.17|10
1723951150000|2024-08-18 03:19:10|14959.81|14879.81|14957.51|14877.51|14959.81|14879.81|14957.51|14877.51|10
1723951160000|2024-08-18 03:19:20|14957.24|14877.24|14955.81|14875.81|14957.24|14877.24|14955.4|14875.4|10
1723951170000|2024-08-18 03:19:30|14956.07|14876.07|14960.56|14880.56|14960.56|14880.56|14956.07|14876.07|10
1723951180000|2024-08-18 03:19:40|14960.9|14880.9|14961.43|14881.43|14961.47|14881.47|14960.66|14880.66|10
1723951190000|2024-08-18 03:19:50|14961.42|14881.42|14958.64|14878.64|14961.42|14881.42|14958.64|14878.64|9
1723951200000|2024-08-18 03:20:00|14959.27|14879.27|14959.48|14879.48|14959.5|14879.5|14958.43|14878.43|10
1723951210000|2024-08-18 03:20:10|14959.62|14879.62|14959.58|14879.58|14959.95|14879.95|14959.41|14879.41|10
1723951220000|2024-08-18 03:20:20|14959.48|14879.48|14958.66|14878.66|14959.48|14879.48|14958.66|14878.66|10
1723951230000|2024-08-18 03:20:30|14958.41|14878.41|14958.22|14878.22|14958.41|14878.41|14957.9|14877.9|10
1723951240000|2024-08-18 03:20:40|14958.46|14878.46|14958.76|14878.76|14958.8|14878.8|14958.46|14878.46|10
1723951250000|2024-08-18 03:20:50|14958.56|14878.56|14958.46|14878.46|14958.56|14878.56|14957.63|14877.63|10
1723951260000|2024-08-18 03:21:00|14958.83|14878.83|14958.73|14878.73|14959.66|14879.66|14958.73|14878.73|10
1723951270000|2024-08-18 03:21:10|14958.76|14878.76|14957.35|14877.35|14958.76|14878.76|14957.35|14877.35|8
1723951280000|2024-08-18 03:21:20|14957.67|14877.67|14957.16|14877.16|14957.96|14877.96|14957.16|14877.16|7
1723951290000|2024-08-18 03:21:30|14957.05|14877.05|14958.52|14878.52|14958.66|14878.66|14957.05|14877.05|9
1723951300000|2024-08-18 03:21:40|14958.48|14878.48|14958.17|14878.17|14958.48|14878.48|14958.02|14878.02|9
1723951310000|2024-08-18 03:21:50|14958.08|14878.08|14958.63|14878.63|14958.63|14878.63|14957.9|14877.9|4
1723951320000|2024-08-18 03:22:00|14958.33|14878.33|14957.29|14877.29|14958.33|14878.33|14957.29|14877.29|5
1723951330000|2024-08-18 03:22:10|14957.23|14877.23|14957.03|14877.03|14957.48|14877.48|14957.03|14877.03|10
1723951340000|2024-08-18 03:22:20|14957.01|14877.01|14957.18|14877.18|14957.58|14877.58|14956.94|14876.94|9
1723951350000|2024-08-18 03:22:30|14956.65|14876.65|14955.82|14875.82|14956.81|14876.81|14955.64|14875.64|10
1723951360000|2024-08-18 03:22:40|14956|14876|14955.63|14875.63|14956|14876|14955.63|14875.63|7
1723951370000|2024-08-18 03:22:50|14955.43|14875.43|14952.61|14872.61|14955.43|14875.43|14952.61|14872.61|10
1723951380000|2024-08-18 03:23:00|14952.67|14872.67|14951.63|14871.63|14953.16|14873.16|14950.57|14870.57|10
1723951390000|2024-08-18 03:23:10|14951.76|14871.76|14952.1|14872.1|14952.21|14872.21|14951.76|14871.76|10
1723951400000|2024-08-18 03:23:20|14952.17|14872.17|14952.16|14872.16|14952.18|14872.18|14951.94|14871.94|6
1723951410000|2024-08-18 03:23:30|14952.45|14872.45|14951.77|14871.77|14952.54|14872.54|14951.77|14871.77|9
1723951420000|2024-08-18 03:23:40|14951.78|14871.78|14951.66|14871.66|14951.78|14871.78|14951.52|14871.52|10
1723951430000|2024-08-18 03:23:50|14951.56|14871.56|14952.45|14872.45|14952.45|14872.45|14951.56|14871.56|10
1723951440000|2024-08-18 03:24:00|14952.54|14872.54|14952.89|14872.89|14953.1|14873.1|14952.54|14872.54|9
1723951450000|2024-08-18 03:24:10|14954.9|14874.9|14953.61|14873.61|14954.91|14874.91|14952.87|14872.87|10
1723951460000|2024-08-18 03:24:20|14953.66|14873.66|14956.44|14876.44|14956.44|14876.44|14953.66|14873.66|9
1723951470000|2024-08-18 03:24:30|14956.52|14876.52|14956.82|14876.82|14956.82|14876.82|14956.21|14876.21|9
1723951480000|2024-08-18 03:24:40|14956.83|14876.83|14956.55|14876.55|14956.91|14876.91|14956.39|14876.39|10
1723951490000|2024-08-18 03:24:50|14956.43|14876.43|14954.29|14874.29|14956.53|14876.53|14954.29|14874.29|9
1723951500000|2024-08-18 03:25:00|14954.21|14874.21|14951.97|14871.97|14954.21|14874.21|14951.97|14871.97|10
1723951510000|2024-08-18 03:25:10|14951.01|14871.01|14949.6|14869.6|14951.01|14871.01|14949.56|14869.56|10
1723951520000|2024-08-18 03:25:20|14949.55|14869.55|14948.53|14868.53|14949.55|14869.55|14948.02|14868.02|10
1723951530000|2024-08-18 03:25:30|14948.45|14868.45|14946.91|14866.91|14948.51|14868.51|14946.71|14866.71|9
1723951540000|2024-08-18 03:25:40|14947.01|14867.01|14944.72|14864.72|14947.43|14867.43|14944.72|14864.72|10
1723951550000|2024-08-18 03:25:50|14944.54|14864.54|14940.66|14860.66|14944.54|14864.54|14940.66|14860.66|10
1723951560000|2024-08-18 03:26:00|14940.68|14860.68|14941.25|14861.25|14941.29|14861.29|14940.68|14860.68|10
1723951570000|2024-08-18 03:26:10|14941.2|14861.2|14941.04|14861.04|14941.25|14861.25|14940.74|14860.74|9
1723951580000|2024-08-18 03:26:20|14941.22|14861.22|14942.86|14862.86|14942.86|14862.86|14941.05|14861.05|10
1723951590000|2024-08-18 03:26:30|14943.15|14863.15|14945.11|14865.11|14945.11|14865.11|14942.87|14862.87|10
1723951600000|2024-08-18 03:26:40|14945.48|14865.48|14946.73|14866.73|14946.76|14866.76|14945.48|14865.48|10
1723951610000|2024-08-18 03:26:50|14946.9|14866.9|14946.66|14866.66|14947.01|14867.01|14946.66|14866.66|9
1723951620000|2024-08-18 03:27:00|14946.63|14866.63|14945.22|14865.22|14946.63|14866.63|14945.22|14865.22|10
1723951630000|2024-08-18 03:27:10|14944.77|14864.77|14944.18|14864.18|14944.77|14864.77|14944.05|14864.05|10
1723951640000|2024-08-18 03:27:20|14944.19|14864.19|14944.63|14864.63|14944.63|14864.63|14944.19|14864.19|9
1723951650000|2024-08-18 03:27:30|14944.7|14864.7|14944.78|14864.78|14944.78|14864.78|14944.38|14864.38|7
1723951660000|2024-08-18 03:27:40|14944.84|14864.84|14944.84|14864.84|14944.96|14864.96|14944.84|14864.84|7
1723951670000|2024-08-18 03:27:50|14945.29|14865.29|14947.23|14867.23|14947.23|14867.23|14945.26|14865.26|10
1723951680000|2024-08-18 03:28:00|14947.97|14867.97|14949.65|14869.65|14949.74|14869.74|14947.97|14867.97|10
1723951690000|2024-08-18 03:28:10|14949.24|14869.24|14950.7|14870.7|14950.73|14870.73|14949.24|14869.24|10
1723951700000|2024-08-18 03:28:20|14950.86|14870.86|14951.8|14871.8|14951.8|14871.8|14950.86|14870.86|10
1723951710000|2024-08-18 03:28:30|14951.89|14871.89|14952.15|14872.15|14952.18|14872.18|14951.89|14871.89|8
1723951720000|2024-08-18 03:28:40|14952.05|14872.05|14952.8|14872.8|14952.8|14872.8|14951.99|14871.99|8
1723951730000|2024-08-18 03:28:50|14952.87|14872.87|14953.14|14873.14|14953.14|14873.14|14952.87|14872.87|8
1723951740000|2024-08-18 03:29:00|14953.1|14873.1|14952.93|14872.93|14953.1|14873.1|14952.93|14872.93|8
1723951750000|2024-08-18 03:29:10|14952.94|14872.94|14954.77|14874.77|14954.97|14874.97|14952.94|14872.94|8
1723951760000|2024-08-18 03:29:20|14954.35|14874.35|14955.06|14875.06|14955.28|14875.28|14954.35|14874.35|10
1723951770000|2024-08-18 03:29:30|14955.01|14875.01|14955.5|14875.5|14955.57|14875.57|14954.78|14874.78|10
1723951780000|2024-08-18 03:29:40|14955.25|14875.25|14956.23|14876.23|14956.23|14876.23|14955.17|14875.17|9
1723951790000|2024-08-18 03:29:50|14956.32|14876.32|14956.49|14876.49|14957|14877|14956.32|14876.32|10
1723951800000|2024-08-18 03:30:00|14956.51|14876.51|14956.08|14876.08|14956.52|14876.52|14956.08|14876.08|8
1723951810000|2024-08-18 03:30:10|14955.93|14875.93|14955.66|14875.66|14955.93|14875.93|14955.64|14875.64|7
1723951820000|2024-08-18 03:30:20|14955.62|14875.62|14954.36|14874.36|14955.62|14875.62|14954.36|14874.36|8
1723951830000|2024-08-18 03:30:30|14954.11|14874.11|14952.87|14872.87|14954.48|14874.48|14952.87|14872.87|9
1723951840000|2024-08-18 03:30:40|14952.28|14872.28|14951.64|14871.64|14952.28|14872.28|14951.64|14871.64|9
1723951850000|2024-08-18 03:30:50|14951.54|14871.54|14951.28|14871.28|14951.54|14871.54|14951.28|14871.28|7
1723951860000|2024-08-18 03:31:00|14951.34|14871.34|14949.95|14869.95|14951.34|14871.34|14949.95|14869.95|10
1723951870000|2024-08-18 03:31:10|14949.9|14869.9|14951.56|14871.56|14951.56|14871.56|14949.69|14869.69|10
1723951880000|2024-08-18 03:31:20|14951.58|14871.58|14951.81|14871.81|14952.02|14872.02|14951.58|14871.58|8
1723951890000|2024-08-18 03:31:30|14951.74|14871.74|14951.48|14871.48|14951.77|14871.77|14951.18|14871.18|9
1723951900000|2024-08-18 03:31:40|14951.39|14871.39|14951.36|14871.36|14951.56|14871.56|14951.28|14871.28|7
1723951910000|2024-08-18 03:31:50|14951.37|14871.37|14951.86|14871.86|14951.86|14871.86|14951.27|14871.27|9
1723951920000|2024-08-18 03:32:00|14951.93|14871.93|14951.23|14871.23|14951.98|14871.98|14951.23|14871.23|10
1723951930000|2024-08-18 03:32:10|14951.26|14871.26|14950.86|14870.86|14951.27|14871.27|14950.57|14870.57|8
1723951940000|2024-08-18 03:32:20|14950.87|14870.87|14952.12|14872.12|14952.12|14872.12|14950.87|14870.87|9
1723951950000|2024-08-18 03:32:30|14951.91|14871.91|14951.68|14871.68|14951.91|14871.91|14951.5|14871.5|10
1723951960000|2024-08-18 03:32:40|14951.47|14871.47|14951.02|14871.02|14951.47|14871.47|14951.01|14871.01|10
1723951970000|2024-08-18 03:32:50|14951.07|14871.07|14950.71|14870.71|14951.07|14871.07|14950.71|14870.71|8
1723951980000|2024-08-18 03:33:00|14949.96|14869.96|14948.86|14868.86|14949.96|14869.96|14948.86|14868.86|10
1723951990000|2024-08-18 03:33:10|14948.74|14868.74|14946.92|14866.92|14948.74|14868.74|14946.92|14866.92|9
1723952000000|2024-08-18 03:33:20|14946.86|14866.86|14945.38|14865.38|14946.86|14866.86|14945.38|14865.38|9
1723952010000|2024-08-18 03:33:30|14945.25|14865.25|14943.16|14863.16|14945.25|14865.25|14943.16|14863.16|10
1723952020000|2024-08-18 03:33:40|14943.62|14863.62|14943.66|14863.66|14943.85|14863.85|14943.56|14863.56|8
1723952030000|2024-08-18 03:33:50|14943.81|14863.81|14945.2|14865.2|14945.38|14865.38|14943.81|14863.81|9
1723952040000|2024-08-18 03:34:00|14945.21|14865.21|14943.33|14863.33|14945.25|14865.25|14943.33|14863.33|8
1723952050000|2024-08-18 03:34:10|14943.23|14863.23|14943.2|14863.2|14943.23|14863.23|14942.99|14862.99|9
1723952060000|2024-08-18 03:34:20|14943.18|14863.18|14943.17|14863.17|14943.18|14863.18|14942.96|14862.96|7
1723952070000|2024-08-18 03:34:30|14943.28|14863.28|14943.13|14863.13|14943.28|14863.28|14942.82|14862.82|10
1723952080000|2024-08-18 03:34:40|14943.04|14863.04|14942.97|14862.97|14943.26|14863.26|14942.9|14862.9|9
1723952090000|2024-08-18 03:34:50|14942.98|14862.98|14941.56|14861.56|14942.98|14862.98|14941.06|14861.06|10
1723952100000|2024-08-18 03:35:00|14941.58|14861.58|14942.16|14862.16|14942.16|14862.16|14941.55|14861.55|9
1723952110000|2024-08-18 03:35:10|14942.17|14862.17|14941.97|14861.97|14942.27|14862.27|14941.86|14861.86|7
1723952120000|2024-08-18 03:35:20|14941.98|14861.98|14943.9|14863.9|14943.9|14863.9|14941.98|14861.98|9
1723952130000|2024-08-18 03:35:30|14943.8|14863.8|14944.63|14864.63|14945.28|14865.28|14943.8|14863.8|10
1723952140000|2024-08-18 03:35:40|14945.02|14865.02|14946.02|14866.02|14946.02|14866.02|14945.02|14865.02|10
1723952150000|2024-08-18 03:35:50|14946.05|14866.05|14946.32|14866.32|14946.32|14866.32|14945.93|14865.93|10
1723952160000|2024-08-18 03:36:00|14947.35|14867.35|14948.78|14868.78|14948.78|14868.78|14947.35|14867.35|9
1723952170000|2024-08-18 03:36:10|14948.82|14868.82|14947.26|14867.26|14948.82|14868.82|14947.26|14867.26|9
1723952180000|2024-08-18 03:36:20|14947.07|14867.07|14946.98|14866.98|14947.14|14867.14|14946.88|14866.88|9
1723952190000|2024-08-18 03:36:30|14946.86|14866.86|14946.58|14866.58|14947.08|14867.08|14946.58|14866.58|9
1723952200000|2024-08-18 03:36:40|14946.5|14866.5|14945.39|14865.39|14946.5|14866.5|14945.39|14865.39|10
1723952210000|2024-08-18 03:36:50|14945.46|14865.46|14945.23|14865.23|14945.46|14865.46|14945.03|14865.03|9
1723952220000|2024-08-18 03:37:00|14945.36|14865.36|14945.06|14865.06|14945.36|14865.36|14944.84|14864.84|10
1723952230000|2024-08-18 03:37:10|14945.15|14865.15|14944.1|14864.1|14945.15|14865.15|14944.1|14864.1|7
1723952240000|2024-08-18 03:37:20|14944.08|14864.08|14943.38|14863.38|14944.08|14864.08|14943.38|14863.38|10
1723952250000|2024-08-18 03:37:30|14943.35|14863.35|14941.58|14861.58|14943.38|14863.38|14941.58|14861.58|10
1723952260000|2024-08-18 03:37:40|14941.54|14861.54|14943.54|14863.54|14943.54|14863.54|14941.54|14861.54|10
1723952270000|2024-08-18 03:37:50|14943.87|14863.87|14944.02|14864.02|14944.15|14864.15|14943.87|14863.87|9
1723952280000|2024-08-18 03:38:00|14943.95|14863.95|14943.36|14863.36|14944.23|14864.23|14943.36|14863.36|10
1723952290000|2024-08-18 03:38:10|14943.32|14863.32|14941.92|14861.92|14943.32|14863.32|14941.92|14861.92|10
1723952300000|2024-08-18 03:38:20|14941.88|14861.88|14940.91|14860.91|14942.06|14862.06|14940.91|14860.91|10
1723952310000|2024-08-18 03:38:30|14940.74|14860.74|14940.3|14860.3|14940.76|14860.76|14940.3|14860.3|8
1723952320000|2024-08-18 03:38:40|14940.2|14860.2|14940.22|14860.22|14940.38|14860.38|14940.06|14860.06|10
1723952330000|2024-08-18 03:38:50|14940.2|14860.2|14939.89|14859.89|14940.2|14860.2|14939.89|14859.89|5
1723952340000|2024-08-18 03:39:00|14939.96|14859.96|14939.09|14859.09|14940.01|14860.01|14939.09|14859.09|10
1723952350000|2024-08-18 03:39:10|14939.06|14859.06|14938.29|14858.29|14939.06|14859.06|14938.11|14858.11|10
1723952360000|2024-08-18 03:39:20|14938.27|14858.27|14938.4|14858.4|14938.4|14858.4|14937.69|14857.69|9
1723952370000|2024-08-18 03:39:30|14938.38|14858.38|14937.95|14857.95|14939.03|14859.03|14937.89|14857.89|9
1723952380000|2024-08-18 03:39:40|14938.14|14858.14|14939.89|14859.89|14940.18|14860.18|14938.14|14858.14|10
1723952390000|2024-08-18 03:39:50|14939.56|14859.56|14940.01|14860.01|14940.01|14860.01|14939.23|14859.23|10
1723952400000|2024-08-18 03:40:00|14940.81|14860.81|14942.25|14862.25|14942.25|14862.25|14940.81|14860.81|10
1723952410000|2024-08-18 03:40:10|14942.22|14862.22|14939.41|14859.41|14942.22|14862.22|14939.27|14859.27|8
1723952420000|2024-08-18 03:40:20|14939.88|14859.88|14939.6|14859.6|14940.51|14860.51|14939.6|14859.6|9
1723952430000|2024-08-18 03:40:30|14939.16|14859.16|14938.75|14858.75|14939.21|14859.21|14938.6|14858.6|9
1723952440000|2024-08-18 03:40:40|14938.66|14858.66|14938.71|14858.71|14938.71|14858.71|14938.54|14858.54|9
1723952450000|2024-08-18 03:40:50|14938.78|14858.78|14938.8|14858.8|14939.18|14859.18|14938.76|14858.76|8
1723952460000|2024-08-18 03:41:00|14938.76|14858.76|14938.65|14858.65|14938.76|14858.76|14938.48|14858.48|9
1723952470000|2024-08-18 03:41:10|14938.64|14858.64|14937.87|14857.87|14938.64|14858.64|14937.87|14857.87|9
1723952480000|2024-08-18 03:41:20|14937.99|14857.99|14938.73|14858.73|14939.11|14859.11|14937.99|14857.99|9
1723952490000|2024-08-18 03:41:30|14938.72|14858.72|14937.53|14857.53|14938.72|14858.72|14937.53|14857.53|10
1723952500000|2024-08-18 03:41:40|14937.49|14857.49|14937.29|14857.29|14937.49|14857.49|14937.27|14857.27|7
1723952510000|2024-08-18 03:41:50|14937.34|14857.34|14937.97|14857.97|14938.39|14858.39|14937.34|14857.34|9
1723952520000|2024-08-18 03:42:00|14937.84|14857.84|14938.2|14858.2|14938.25|14858.25|14937.69|14857.69|10
1723952530000|2024-08-18 03:42:10|14938.21|14858.21|14938.29|14858.29|14938.42|14858.42|14938.21|14858.21|9
1723952540000|2024-08-18 03:42:20|14938.46|14858.46|14937.42|14857.42|14938.76|14858.76|14937.42|14857.42|10
1723952550000|2024-08-18 03:42:30|14937.4|14857.4|14937.55|14857.55|14937.55|14857.55|14937.38|14857.38|8
1723952560000|2024-08-18 03:42:40|14937.23|14857.23|14938.43|14858.43|14938.43|14858.43|14937.23|14857.23|9
1723952570000|2024-08-18 03:42:50|14938.49|14858.49|14938.72|14858.72|14938.78|14858.78|14938.49|14858.49|8
1723952580000|2024-08-18 03:43:00|14938.75|14858.75|14938.48|14858.48|14938.75|14858.75|14938.45|14858.45|7
1723952590000|2024-08-18 03:43:10|14938.49|14858.49|14938.85|14858.85|14938.97|14858.97|14938.49|14858.49|10
1723952600000|2024-08-18 03:43:20|14938.8|14858.8|14938.44|14858.44|14938.8|14858.8|14938.17|14858.17|6
1723952610000|2024-08-18 03:43:30|14938.5|14858.5|14937.75|14857.75|14938.51|14858.51|14937.75|14857.75|8
1723952620000|2024-08-18 03:43:40|14937.64|14857.64|14937.5|14857.5|14937.64|14857.64|14937.5|14857.5|7
1723952630000|2024-08-18 03:43:50|14937.29|14857.29|14935.36|14855.36|14937.29|14857.29|14935.36|14855.36|6
1723952640000|2024-08-18 03:44:00|14935.35|14855.35|14934.4|14854.4|14935.35|14855.35|14934.4|14854.4|6
1723952650000|2024-08-18 03:44:10|14934.35|14854.35|14934.73|14854.73|14934.73|14854.73|14934.33|14854.33|8
1723952660000|2024-08-18 03:44:20|14934.72|14854.72|14935.28|14855.28|14935.46|14855.46|14934.72|14854.72|10
1723952670000|2024-08-18 03:44:30|14935.5|14855.5|14935.64|14855.64|14935.64|14855.64|14935.47|14855.47|7
1723952680000|2024-08-18 03:44:40|14935.69|14855.69|14936.54|14856.54|14936.54|14856.54|14935.69|14855.69|8
1723952690000|2024-08-18 03:44:50|14936.52|14856.52|14937.17|14857.17|14937.35|14857.35|14936.52|14856.52|9
1723952700000|2024-08-18 03:45:00|14937.15|14857.15|14936.57|14856.57|14937.18|14857.18|14936.5|14856.5|10
1723952710000|2024-08-18 03:45:10|14936.61|14856.61|14936.67|14856.67|14936.67|14856.67|14936.27|14856.27|9
1723952720000|2024-08-18 03:45:20|14936.5|14856.5|14936.44|14856.44|14936.7|14856.7|14936.44|14856.44|9
1723952730000|2024-08-18 03:45:30|14936.62|14856.62|14936.66|14856.66|14936.66|14856.66|14936.41|14856.41|10
1723952740000|2024-08-18 03:45:40|14936.54|14856.54|14936.92|14856.92|14936.92|14856.92|14936.48|14856.48|8
1723952750000|2024-08-18 03:45:50|14937.05|14857.05|14938.9|14858.9|14938.9|14858.9|14937.05|14857.05|9
1723952760000|2024-08-18 03:46:00|14938.85|14858.85|14939.36|14859.36|14939.36|14859.36|14938.81|14858.81|10
1723952770000|2024-08-18 03:46:10|14939.37|14859.37|14940.88|14860.88|14940.89|14860.89|14939.37|14859.37|10
1723952780000|2024-08-18 03:46:20|14941.11|14861.11|14941.7|14861.7|14941.77|14861.77|14940.69|14860.69|10
1723952790000|2024-08-18 03:46:30|14941.69|14861.69|14941.27|14861.27|14941.84|14861.84|14941.27|14861.27|10
1723952800000|2024-08-18 03:46:40|14941.24|14861.24|14942.08|14862.08|14942.08|14862.08|14941.23|14861.23|8
1723952810000|2024-08-18 03:46:50|14942.07|14862.07|14943.05|14863.05|14943.05|14863.05|14942.07|14862.07|10
1723952820000|2024-08-18 03:47:00|14942.94|14862.94|14943.42|14863.42|14943.63|14863.63|14942.82|14862.82|9
1723952830000|2024-08-18 03:47:10|14943.44|14863.44|14941.71|14861.71|14943.68|14863.68|14941.71|14861.71|10
1723952840000|2024-08-18 03:47:20|14941.21|14861.21|14939.87|14859.87|14941.21|14861.21|14939.87|14859.87|9
1723952850000|2024-08-18 03:47:30|14939.86|14859.86|14940.98|14860.98|14941.35|14861.35|14939.64|14859.64|9
1723952860000|2024-08-18 03:47:40|14940.75|14860.75|14942.26|14862.26|14942.29|14862.29|14940.36|14860.36|10
1723952870000|2024-08-18 03:47:50|14942.28|14862.28|14942.18|14862.18|14942.32|14862.32|14942.18|14862.18|8
1723952880000|2024-08-18 03:48:00|14942.35|14862.35|14942.3|14862.3|14942.52|14862.52|14942.3|14862.3|9
1723952890000|2024-08-18 03:48:10|14942.21|14862.21|14941.99|14861.99|14942.44|14862.44|14941.64|14861.64|10
1723952900000|2024-08-18 03:48:20|14942.18|14862.18|14942.48|14862.48|14942.51|14862.51|14942.18|14862.18|9
1723952910000|2024-08-18 03:48:30|14942.46|14862.46|14942.26|14862.26|14942.46|14862.46|14942.26|14862.26|7
1723952920000|2024-08-18 03:48:40|14942.18|14862.18|14942.55|14862.55|14942.55|14862.55|14942.1|14862.1|10
1723952930000|2024-08-18 03:48:50|14942.56|14862.56|14941.9|14861.9|14943.11|14863.11|14941.9|14861.9|9
1723952940000|2024-08-18 03:49:00|14941.97|14861.97|14942.81|14862.81|14942.86|14862.86|14941.97|14861.97|10
1723952950000|2024-08-18 03:49:10|14942.68|14862.68|14941.33|14861.33|14942.93|14862.93|14941.33|14861.33|7
1723952960000|2024-08-18 03:49:20|14941.23|14861.23|14940.68|14860.68|14941.23|14861.23|14940.66|14860.66|10
1723952970000|2024-08-18 03:49:30|14940.82|14860.82|14941.76|14861.76|14941.76|14861.76|14940.82|14860.82|9
1723952980000|2024-08-18 03:49:40|14941.79|14861.79|14940.64|14860.64|14941.86|14861.86|14940.64|14860.64|9
1723952990000|2024-08-18 03:49:50|14940.23|14860.23|14940.38|14860.38|14940.42|14860.42|14939.93|14859.93|10
1723953000000|2024-08-18 03:50:00|14939.83|14859.83|14938.02|14858.02|14939.83|14859.83|14938.02|14858.02|10
1723953010000|2024-08-18 03:50:10|14937.66|14857.66|14935.78|14855.78|14937.66|14857.66|14935.78|14855.78|10
1723953020000|2024-08-18 03:50:20|14935.51|14855.51|14939.9|14859.9|14939.9|14859.9|14935.51|14855.51|10
1723953030000|2024-08-18 03:50:30|14939.82|14859.82|14940.95|14860.95|14940.95|14860.95|14939.82|14859.82|10
1723953040000|2024-08-18 03:50:40|14941|14861|14940.37|14860.37|14941.29|14861.29|14940.37|14860.37|9
1723953050000|2024-08-18 03:50:50|14940.17|14860.17|14939.74|14859.74|14940.25|14860.25|14939.74|14859.74|8
1723953060000|2024-08-18 03:51:00|14939.72|14859.72|14940.33|14860.33|14940.33|14860.33|14939.68|14859.68|9
1723953070000|2024-08-18 03:51:10|14940.35|14860.35|14941.07|14861.07|14941.15|14861.15|14940.35|14860.35|10
1723953080000|2024-08-18 03:51:20|14941.16|14861.16|14940.08|14860.08|14941.24|14861.24|14940.08|14860.08|9
1723953090000|2024-08-18 03:51:30|14940.44|14860.44|14938.69|14858.69|14940.44|14860.44|14938.69|14858.69|10
1723953100000|2024-08-18 03:51:40|14938.67|14858.67|14938.53|14858.53|14938.67|14858.67|14938.42|14858.42|9
1723953110000|2024-08-18 03:51:50|14938.57|14858.57|14937.82|14857.82|14938.66|14858.66|14937.82|14857.82|10
1723953120000|2024-08-18 03:52:00|14938|14858|14938.19|14858.19|14938.33|14858.33|14938|14858|10
1723953130000|2024-08-18 03:52:10|14938.2|14858.2|14937.93|14857.93|14938.23|14858.23|14937.91|14857.91|9
1723953140000|2024-08-18 03:52:20|14937.94|14857.94|14937.35|14857.35|14937.94|14857.94|14937.34|14857.34|8
1723953150000|2024-08-18 03:52:30|14937.3|14857.3|14936.41|14856.41|14937.31|14857.31|14936.2|14856.2|8
1723953160000|2024-08-18 03:52:40|14936.29|14856.29|14934.79|14854.79|14936.29|14856.29|14934.79|14854.79|9
1723953170000|2024-08-18 03:52:50|14934.77|14854.77|14933.48|14853.48|14934.79|14854.79|14933.48|14853.48|10
1723953180000|2024-08-18 03:53:00|14933.16|14853.16|14932.18|14852.18|14933.16|14853.16|14932.15|14852.15|10
1723953190000|2024-08-18 03:53:10|14932.19|14852.19|14932.18|14852.18|14932.36|14852.36|14932.05|14852.05|10
1723953200000|2024-08-18 03:53:20|14932.32|14852.32|14932.56|14852.56|14932.57|14852.57|14932.18|14852.18|10
1723953210000|2024-08-18 03:53:30|14932.51|14852.51|14932.54|14852.54|14932.65|14852.65|14932.12|14852.12|10
1723953220000|2024-08-18 03:53:40|14932.09|14852.09|14929.35|14849.35|14932.09|14852.09|14929.35|14849.35|10
1723953230000|2024-08-18 03:53:50|14929.01|14849.01|14926.57|14846.57|14929.01|14849.01|14926.57|14846.57|10
1723953240000|2024-08-18 03:54:00|14926.4|14846.4|14925.84|14845.84|14926.4|14846.4|14925.84|14845.84|7
1723953250000|2024-08-18 03:54:10|14925.89|14845.89|14924.21|14844.21|14925.89|14845.89|14924.21|14844.21|10
1723953260000|2024-08-18 03:54:20|14924.23|14844.23|14924.61|14844.61|14924.61|14844.61|14924.1|14844.1|10
1723953270000|2024-08-18 03:54:30|14924.72|14844.72|14922.89|14842.89|14924.83|14844.83|14922.89|14842.89|10
1723953280000|2024-08-18 03:54:40|14922.84|14842.84|14923.13|14843.13|14923.13|14843.13|14922.76|14842.76|9
1723953290000|2024-08-18 03:54:50|14923.12|14843.12|14922.96|14842.96|14923.27|14843.27|14922.91|14842.91|7
1723953300000|2024-08-18 03:55:00|14922.98|14842.98|14923.06|14843.06|14923.34|14843.34|14922.98|14842.98|10
1723953310000|2024-08-18 03:55:10|14923.07|14843.07|14923.45|14843.45|14923.45|14843.45|14922.87|14842.87|7
1723953320000|2024-08-18 03:55:20|14923.5|14843.5|14923.22|14843.22|14923.52|14843.52|14923.09|14843.09|10
1723953330000|2024-08-18 03:55:30|14923.07|14843.07|14923.05|14843.05|14923.07|14843.07|14922.85|14842.85|8
1723953340000|2024-08-18 03:55:40|14923.04|14843.04|14922.96|14842.96|14923.06|14843.06|14922.95|14842.95|9
1723953350000|2024-08-18 03:55:50|14923.12|14843.12|14923.15|14843.15|14923.44|14843.44|14923.09|14843.09|9
1723953360000|2024-08-18 03:56:00|14923.14|14843.14|14924.16|14844.16|14924.45|14844.45|14923.14|14843.14|8
1723953370000|2024-08-18 03:56:10|14924.77|14844.77|14925.28|14845.28|14925.29|14845.29|14924.77|14844.77|9
1723953380000|2024-08-18 03:56:20|14925.25|14845.25|14924.84|14844.84|14925.25|14845.25|14924.84|14844.84|6
1723953390000|2024-08-18 03:56:30|14924.78|14844.78|14924.95|14844.95|14924.95|14844.95|14924.45|14844.45|10
1723953400000|2024-08-18 03:56:40|14924.99|14844.99|14924.75|14844.75|14925.25|14845.25|14924.75|14844.75|9
1723953410000|2024-08-18 03:56:50|14924.77|14844.77|14923.56|14843.56|14924.77|14844.77|14923.56|14843.56|10
1723953420000|2024-08-18 03:57:00|14923.5|14843.5|14921.89|14841.89|14923.54|14843.54|14921.87|14841.87|7
1723953430000|2024-08-18 03:57:10|14922.1|14842.1|14921.17|14841.17|14922.1|14842.1|14920.97|14840.97|10
1723953440000|2024-08-18 03:57:20|14921.69|14841.69|14921.77|14841.77|14921.91|14841.91|14921.69|14841.69|7
1723953450000|2024-08-18 03:57:30|14921.76|14841.76|14920.05|14840.05|14921.8|14841.8|14920.05|14840.05|10
1723953460000|2024-08-18 03:57:40|14920.23|14840.23|14920.2|14840.2|14920.3|14840.3|14920.17|14840.17|9
1723953470000|2024-08-18 03:57:50|14920.32|14840.32|14920.53|14840.53|14920.85|14840.85|14920.23|14840.23|8
1723953480000|2024-08-18 03:58:00|14920.71|14840.71|14920.21|14840.21|14920.71|14840.71|14920.21|14840.21|7
1723953490000|2024-08-18 03:58:10|14919.76|14839.76|14918.88|14838.88|14919.76|14839.76|14918.88|14838.88|8
1723953500000|2024-08-18 03:58:20|14918.87|14838.87|14918.61|14838.61|14918.87|14838.87|14918.5|14838.5|10
1723953510000|2024-08-18 03:58:30|14917.73|14837.73|14914.47|14834.47|14917.73|14837.73|14914.47|14834.47|10
1723953520000|2024-08-18 03:58:40|14912.52|14832.52|14908.85|14828.85|14912.52|14832.52|14908.85|14828.85|10
1723953530000|2024-08-18 03:58:50|14908.48|14828.48|14907.47|14827.47|14908.98|14828.98|14907.47|14827.47|10
1723953540000|2024-08-18 03:59:00|14907.44|14827.44|14907.02|14827.02|14907.92|14827.92|14906.6|14826.6|10
1723953550000|2024-08-18 03:59:10|14907.07|14827.07|14908.13|14828.13|14908.19|14828.19|14906.92|14826.92|10
1723953560000|2024-08-18 03:59:20|14908.4|14828.4|14908.39|14828.39|14908.4|14828.4|14908.34|14828.34|6
1723953570000|2024-08-18 03:59:30|14908.38|14828.38|14908.79|14828.79|14908.93|14828.93|14908.31|14828.31|10
1723953580000|2024-08-18 03:59:40|14908.87|14828.87|14909.44|14829.44|14909.44|14829.44|14908.59|14828.59|10
1723953590000|2024-08-18 03:59:50|14909.46|14829.46|14909.81|14829.81|14909.83|14829.83|14909.3|14829.3|10
1723953600000|2024-08-18 04:00:00|14909.9|14829.9|14909.15|14829.15|14910.14|14830.14|14908.88|14828.88|10
1723953610000|2024-08-18 04:00:10|14909.35|14829.35|14908.59|14828.59|14909.45|14829.45|14908.57|14828.57|10
1723953620000|2024-08-18 04:00:20|14908.6|14828.6|14908.02|14828.02|14908.6|14828.6|14907.89|14827.89|10
1723953630000|2024-08-18 04:00:30|14907.98|14827.98|14900.33|14820.33|14907.98|14827.98|14900.33|14820.33|10
1723953640000|2024-08-18 04:00:40|14898.91|14818.91|14896.17|14816.17|14898.97|14818.97|14896.17|14816.17|10
1723953650000|2024-08-18 04:00:50|14896.21|14816.21|14890.44|14810.44|14896.21|14816.21|14890.44|14810.44|10
1723953660000|2024-08-18 04:01:00|14890.37|14810.37|14891.53|14811.53|14891.53|14811.53|14889.83|14809.83|10
1723953670000|2024-08-18 04:01:10|14891.28|14811.28|14889.43|14809.43|14891.28|14811.28|14889|14809|9
1723953680000|2024-08-18 04:01:20|14890.65|14810.65|14894.12|14814.12|14894.12|14814.12|14890.65|14810.65|10
1723953690000|2024-08-18 04:01:30|14894.17|14814.17|14896.52|14816.52|14896.57|14816.57|14894.17|14814.17|10
1723953700000|2024-08-18 04:01:40|14896.31|14816.31|14897.72|14817.72|14897.78|14817.78|14895.97|14815.97|9
1723953710000|2024-08-18 04:01:50|14897.78|14817.78|14898.79|14818.79|14898.79|14818.79|14897.67|14817.67|10
1723953720000|2024-08-18 04:02:00|14899.31|14819.31|14899.13|14819.13|14899.41|14819.41|14898.89|14818.89|10
1723953730000|2024-08-18 04:02:10|14899.32|14819.32|14900.03|14820.03|14900.73|14820.73|14899.32|14819.32|10
1723953740000|2024-08-18 04:02:20|14900.01|14820.01|14902.01|14822.01|14902.17|14822.17|14899.92|14819.92|9
1723953750000|2024-08-18 04:02:30|14902.13|14822.13|14901|14821|14902.2|14822.2|14901|14821|10
1723953760000|2024-08-18 04:02:40|14900.81|14820.81|14899.49|14819.49|14901.01|14821.01|14899.19|14819.19|10
1723953770000|2024-08-18 04:02:50|14899.58|14819.58|14900.42|14820.42|14900.42|14820.42|14899.58|14819.58|9
1723953780000|2024-08-18 04:03:00|14900.43|14820.43|14900.32|14820.32|14900.82|14820.82|14900.19|14820.19|10
1723953790000|2024-08-18 04:03:10|14900.14|14820.14|14899.86|14819.86|14900.48|14820.48|14899.86|14819.86|8
1723953800000|2024-08-18 04:03:20|14899.96|14819.96|14899.48|14819.48|14899.97|14819.97|14899.48|14819.48|9
1723953810000|2024-08-18 04:03:30|14899.5|14819.5|14898.58|14818.58|14899.5|14819.5|14898.44|14818.44|9
1723953820000|2024-08-18 04:03:40|14898.88|14818.88|14898.9|14818.9|14898.9|14818.9|14898.74|14818.74|9
1723953830000|2024-08-18 04:03:50|14898.98|14818.98|14900.04|14820.04|14900.04|14820.04|14898.68|14818.68|10
1723953840000|2024-08-18 04:04:00|14900.17|14820.17|14900.8|14820.8|14900.81|14820.81|14900.17|14820.17|9
1723953850000|2024-08-18 04:04:10|14901.18|14821.18|14901.44|14821.44|14901.8|14821.8|14901.18|14821.18|10
1723953860000|2024-08-18 04:04:20|14901.42|14821.42|14901.55|14821.55|14901.55|14821.55|14900.7|14820.7|10
1723953870000|2024-08-18 04:04:30|14901.62|14821.62|14902.6|14822.6|14902.6|14822.6|14901.62|14821.62|10
1723953880000|2024-08-18 04:04:40|14903.02|14823.02|14902.89|14822.89|14903.14|14823.14|14902.89|14822.89|8
1723953890000|2024-08-18 04:04:50|14902.87|14822.87|14903.79|14823.79|14903.79|14823.79|14902.87|14822.87|9
1723953900000|2024-08-18 04:05:00|14903.81|14823.81|14902.87|14822.87|14903.88|14823.88|14902.87|14822.87|10
1723953910000|2024-08-18 04:05:10|14902.86|14822.86|14903.26|14823.26|14903.26|14823.26|14902.86|14822.86|8
1723953920000|2024-08-18 04:05:20|14903.13|14823.13|14903.01|14823.01|14903.13|14823.13|14902.95|14822.95|6
1723953930000|2024-08-18 04:05:30|14903.02|14823.02|14903.11|14823.11|14903.15|14823.15|14902.96|14822.96|9
1723953940000|2024-08-18 04:05:40|14904.44|14824.44|14908.14|14828.14|14908.14|14828.14|14904.44|14824.44|10
1723953950000|2024-08-18 04:05:50|14908.54|14828.54|14912.73|14832.73|14912.73|14832.73|14908.54|14828.54|10
1723953960000|2024-08-18 04:06:00|14912.76|14832.76|14912.79|14832.79|14912.84|14832.84|14912.49|14832.49|10
1723953970000|2024-08-18 04:06:10|14913.6|14833.6|14913.26|14833.26|14913.62|14833.62|14912.95|14832.95|10
1723953980000|2024-08-18 04:06:20|14913.31|14833.31|14913.62|14833.62|14913.62|14833.62|14913.05|14833.05|10
1723953990000|2024-08-18 04:06:30|14913.67|14833.67|14914.27|14834.27|14914.27|14834.27|14913.59|14833.59|10
1723954000000|2024-08-18 04:06:40|14914.38|14834.38|14914.57|14834.57|14914.57|14834.57|14914.31|14834.31|9
1723954010000|2024-08-18 04:06:50|14914.56|14834.56|14912.44|14832.44|14914.56|14834.56|14912.44|14832.44|9
1723954020000|2024-08-18 04:07:00|14912.16|14832.16|14912.08|14832.08|14912.16|14832.16|14911.95|14831.95|9
1723954030000|2024-08-18 04:07:10|14912.13|14832.13|14914.58|14834.58|14914.58|14834.58|14912.13|14832.13|10
1723954040000|2024-08-18 04:07:20|14915.3|14835.3|14918.31|14838.31|14918.36|14838.36|14915.3|14835.3|10
1723954050000|2024-08-18 04:07:30|14918.25|14838.25|14918.54|14838.54|14918.65|14838.65|14918.17|14838.17|9
1723954060000|2024-08-18 04:07:40|14918.48|14838.48|14918.39|14838.39|14918.48|14838.48|14918.35|14838.35|7
1723954070000|2024-08-18 04:07:50|14918.38|14838.38|14919.61|14839.61|14919.61|14839.61|14918.36|14838.36|10
1723954080000|2024-08-18 04:08:00|14919.71|14839.71|14919.25|14839.25|14919.8|14839.8|14919.24|14839.24|9
1723954090000|2024-08-18 04:08:10|14919.28|14839.28|14917.24|14837.24|14919.57|14839.57|14917.24|14837.24|10
1723954100000|2024-08-18 04:08:20|14917.22|14837.22|14917.46|14837.46|14917.59|14837.59|14917.17|14837.17|9
1723954110000|2024-08-18 04:08:30|14917.45|14837.45|14917.3|14837.3|14917.91|14837.91|14917.3|14837.3|9
1723954120000|2024-08-18 04:08:40|14917.05|14837.05|14916.67|14836.67|14917.05|14837.05|14915.42|14835.42|10
1723954130000|2024-08-18 04:08:50|14916.7|14836.7|14916.76|14836.76|14917.02|14837.02|14916.63|14836.63|9
1723954140000|2024-08-18 04:09:00|14916.69|14836.69|14916.59|14836.59|14916.76|14836.76|14916.58|14836.58|10
1723954150000|2024-08-18 04:09:10|14916.69|14836.69|14917.04|14837.04|14917.04|14837.04|14916.5|14836.5|10
1723954160000|2024-08-18 04:09:20|14917.24|14837.24|14917.17|14837.17|14917.45|14837.45|14916.97|14836.97|10
1723954170000|2024-08-18 04:09:30|14917.08|14837.08|14916.3|14836.3|14917.08|14837.08|14916.29|14836.29|9
1723954180000|2024-08-18 04:09:40|14916.05|14836.05|14915.45|14835.45|14916.05|14836.05|14915.42|14835.42|9
1723954190000|2024-08-18 04:09:50|14914.83|14834.83|14914.61|14834.61|14914.83|14834.83|14914.08|14834.08|10
1723954200000|2024-08-18 04:10:00|14914.68|14834.68|14914.73|14834.73|14914.84|14834.84|14914.51|14834.51|8
1723954210000|2024-08-18 04:10:10|14914.7|14834.7|14915.02|14835.02|14915.11|14835.11|14914.7|14834.7|7
1723954220000|2024-08-18 04:10:20|14915.69|14835.69|14914.35|14834.35|14915.75|14835.75|14914.35|14834.35|7
1723954230000|2024-08-18 04:10:30|14914.32|14834.32|14915.42|14835.42|14915.42|14835.42|14914.32|14834.32|10
1723954240000|2024-08-18 04:10:40|14915.5|14835.5|14915.54|14835.54|14915.63|14835.63|14915.5|14835.5|7
1723954250000|2024-08-18 04:10:50|14915.6|14835.6|14914.7|14834.7|14915.6|14835.6|14914.7|14834.7|9
1723954260000|2024-08-18 04:11:00|14913.89|14833.89|14911.83|14831.83|14913.89|14833.89|14911.83|14831.83|9
1723954270000|2024-08-18 04:11:10|14911.69|14831.69|14909.99|14829.99|14911.69|14831.69|14909.99|14829.99|10
1723954280000|2024-08-18 04:11:20|14909.86|14829.86|14910.91|14830.91|14910.91|14830.91|14909.31|14829.31|10
1723954290000|2024-08-18 04:11:30|14910.96|14830.96|14910.86|14830.86|14911.3|14831.3|14910.86|14830.86|10
1723954300000|2024-08-18 04:11:40|14910.55|14830.55|14910.3|14830.3|14910.55|14830.55|14910.3|14830.3|7
1723954310000|2024-08-18 04:11:50|14910.09|14830.09|14909.53|14829.53|14910.09|14830.09|14909.53|14829.53|10
1723954320000|2024-08-18 04:12:00|14909.7|14829.7|14909.93|14829.93|14909.93|14829.93|14909.7|14829.7|10
1723954330000|2024-08-18 04:12:10|14909.94|14829.94|14910.3|14830.3|14910.41|14830.41|14909.94|14829.94|10
1723954340000|2024-08-18 04:12:20|14910.29|14830.29|14910.57|14830.57|14910.57|14830.57|14910.25|14830.25|7
1723954350000|2024-08-18 04:12:30|14910.61|14830.61|14911.45|14831.45|14911.61|14831.61|14910.61|14830.61|8
1723954360000|2024-08-18 04:12:40|14912.08|14832.08|14912.57|14832.57|14912.69|14832.69|14912.08|14832.08|8
1723954370000|2024-08-18 04:12:50|14912.55|14832.55|14912.23|14832.23|14912.55|14832.55|14912.13|14832.13|8
1723954380000|2024-08-18 04:13:00|14912.64|14832.64|14910.81|14830.81|14912.64|14832.64|14910.81|14830.81|10
1723954390000|2024-08-18 04:13:10|14910.84|14830.84|14912.04|14832.04|14912.04|14832.04|14910.82|14830.82|9
1723954400000|2024-08-18 04:13:20|14912.57|14832.57|14913.44|14833.44|14913.44|14833.44|14912.57|14832.57|9
1723954410000|2024-08-18 04:13:30|14913.47|14833.47|14913.4|14833.4|14913.49|14833.49|14913.17|14833.17|10
1723954420000|2024-08-18 04:13:40|14913.57|14833.57|14912.54|14832.54|14913.57|14833.57|14912.54|14832.54|10
1723954430000|2024-08-18 04:13:50|14912.44|14832.44|14912.51|14832.51|14912.64|14832.64|14912.27|14832.27|10
1723954440000|2024-08-18 04:14:00|14912.52|14832.52|14912.39|14832.39|14912.59|14832.59|14912.33|14832.33|9
1723954450000|2024-08-18 04:14:10|14912.5|14832.5|14913.28|14833.28|14913.28|14833.28|14912.5|14832.5|8
1723954460000|2024-08-18 04:14:20|14913.23|14833.23|14914|14834|14914|14834|14913.23|14833.23|9
1723954470000|2024-08-18 04:14:30|14914.07|14834.07|14914.11|14834.11|14914.22|14834.22|14914.07|14834.07|10
1723954480000|2024-08-18 04:14:40|14914.12|14834.12|14912.46|14832.46|14914.17|14834.17|14912.46|14832.46|10
1723954490000|2024-08-18 04:14:50|14912.44|14832.44|14912.55|14832.55|14912.91|14832.91|14912.44|14832.44|8
1723954500000|2024-08-18 04:15:00|14911.88|14831.88|14911.74|14831.74|14911.88|14831.88|14910.84|14830.84|8
1723954510000|2024-08-18 04:15:10|14912.18|14832.18|14912.31|14832.31|14912.61|14832.61|14912.18|14832.18|8
1723954520000|2024-08-18 04:15:20|14912.05|14832.05|14911.45|14831.45|14912.09|14832.09|14911.43|14831.43|10
1723954530000|2024-08-18 04:15:30|14911.43|14831.43|14912.71|14832.71|14912.73|14832.73|14911.43|14831.43|7
1723954540000|2024-08-18 04:15:40|14912.75|14832.75|14912.93|14832.93|14912.93|14832.93|14912.75|14832.75|9
1723954550000|2024-08-18 04:15:50|14912.9|14832.9|14912.36|14832.36|14912.9|14832.9|14912.34|14832.34|10
1723954560000|2024-08-18 04:16:00|14912.33|14832.33|14911.98|14831.98|14912.33|14832.33|14911.98|14831.98|10
1723954570000|2024-08-18 04:16:10|14911.96|14831.96|14911.51|14831.51|14911.97|14831.97|14911.51|14831.51|9
1723954580000|2024-08-18 04:16:20|14911.48|14831.48|14910.82|14830.82|14911.48|14831.48|14910.82|14830.82|10
1723954590000|2024-08-18 04:16:30|14910.58|14830.58|14909.96|14829.96|14910.58|14830.58|14909.66|14829.66|10
1723954600000|2024-08-18 04:16:40|14909.83|14829.83|14908.53|14828.53|14909.83|14829.83|14908.35|14828.35|10
1723954610000|2024-08-18 04:16:50|14908.54|14828.54|14907.45|14827.45|14908.54|14828.54|14907.45|14827.45|9
1723954620000|2024-08-18 04:17:00|14907.46|14827.46|14905.73|14825.73|14907.48|14827.48|14905.73|14825.73|9
1723954630000|2024-08-18 04:17:10|14905.55|14825.55|14903.84|14823.84|14905.63|14825.63|14903.84|14823.84|10
1723954640000|2024-08-18 04:17:20|14904.37|14824.37|14904.87|14824.87|14904.87|14824.87|14904.07|14824.07|8
1723954650000|2024-08-18 04:17:30|14904.91|14824.91|14905.13|14825.13|14905.42|14825.42|14904.88|14824.88|9
1723954660000|2024-08-18 04:17:40|14905.4|14825.4|14907.57|14827.57|14907.57|14827.57|14905.4|14825.4|9
1723954670000|2024-08-18 04:17:50|14907.87|14827.87|14911.15|14831.15|14911.15|14831.15|14907.87|14827.87|10
1723954680000|2024-08-18 04:18:00|14911.08|14831.08|14911.93|14831.93|14911.93|14831.93|14911.08|14831.08|9
1723954690000|2024-08-18 04:18:10|14911.97|14831.97|14914.25|14834.25|14914.26|14834.26|14911.86|14831.86|9
1723954700000|2024-08-18 04:18:20|14914.06|14834.06|14917.52|14837.52|14917.52|14837.52|14914.06|14834.06|10
1723954710000|2024-08-18 04:18:30|14917.81|14837.81|14918.51|14838.51|14918.67|14838.67|14917.81|14837.81|8
1723954720000|2024-08-18 04:18:40|14918.2|14838.2|14918.01|14838.01|14918.2|14838.2|14917.63|14837.63|10
1723954730000|2024-08-18 04:18:50|14917.83|14837.83|14920.2|14840.2|14920.2|14840.2|14917.52|14837.52|10
1723954740000|2024-08-18 04:19:00|14920.37|14840.37|14920.46|14840.46|14920.63|14840.63|14920.22|14840.22|9
1723954750000|2024-08-18 04:19:10|14920.32|14840.32|14921.04|14841.04|14921.04|14841.04|14920.32|14840.32|7
1723954760000|2024-08-18 04:19:20|14921.32|14841.32|14921.5|14841.5|14921.5|14841.5|14921.28|14841.28|9
1723954770000|2024-08-18 04:19:30|14921.99|14841.99|14922.63|14842.63|14923.32|14843.32|14921.99|14841.99|9
1723954780000|2024-08-18 04:19:40|14922.62|14842.62|14922.84|14842.84|14922.87|14842.87|14922.54|14842.54|9
1723954790000|2024-08-18 04:19:50|14923.14|14843.14|14923.01|14843.01|14923.32|14843.32|14922.67|14842.67|10
1723954800000|2024-08-18 04:20:00|14923.16|14843.16|14923.4|14843.4|14923.4|14843.4|14922.43|14842.43|10
1723954810000|2024-08-18 04:20:10|14923.35|14843.35|14922.14|14842.14|14923.35|14843.35|14922.14|14842.14|8
1723954820000|2024-08-18 04:20:20|14922.23|14842.23|14922.58|14842.58|14922.82|14842.82|14922.23|14842.23|9
1723954830000|2024-08-18 04:20:30|14922.53|14842.53|14922.04|14842.04|14922.78|14842.78|14922.04|14842.04|10
1723954840000|2024-08-18 04:20:40|14921.91|14841.91|14921.89|14841.89|14921.91|14841.91|14921.48|14841.48|9
1723954850000|2024-08-18 04:20:50|14922.07|14842.07|14922.2|14842.2|14922.25|14842.25|14922.07|14842.07|8
1723954860000|2024-08-18 04:21:00|14922.35|14842.35|14921.92|14841.92|14922.36|14842.36|14921.76|14841.76|9
1723954870000|2024-08-18 04:21:10|14921.91|14841.91|14921.57|14841.57|14921.91|14841.91|14921.56|14841.56|9
1723954880000|2024-08-18 04:21:20|14921.56|14841.56|14921.04|14841.04|14921.57|14841.57|14921.04|14841.04|10
1723954890000|2024-08-18 04:21:30|14921.17|14841.17|14921.32|14841.32|14921.41|14841.41|14921.17|14841.17|8
1723954900000|2024-08-18 04:21:40|14921.23|14841.23|14919.23|14839.23|14921.23|14841.23|14919.23|14839.23|10
1723954910000|2024-08-18 04:21:50|14918.7|14838.7|14916.36|14836.36|14918.7|14838.7|14916.26|14836.26|10
1723954920000|2024-08-18 04:22:00|14916.37|14836.37|14916.14|14836.14|14916.43|14836.43|14916.14|14836.14|7
1723954930000|2024-08-18 04:22:10|14916.12|14836.12|14913.82|14833.82|14916.93|14836.93|14913.82|14833.82|8
1723954940000|2024-08-18 04:22:20|14914.05|14834.05|14914.42|14834.42|14914.78|14834.78|14914.05|14834.05|10
1723954950000|2024-08-18 04:22:30|14913.84|14833.84|14913.44|14833.44|14913.84|14833.84|14912.89|14832.89|10
1723954960000|2024-08-18 04:22:40|14913.31|14833.31|14913.08|14833.08|14913.31|14833.31|14913|14833|5
1723954970000|2024-08-18 04:22:50|14913.45|14833.45|14913.28|14833.28|14913.45|14833.45|14913.21|14833.21|8
1723954980000|2024-08-18 04:23:00|14912.9|14832.9|14911.91|14831.91|14913.16|14833.16|14911.2|14831.2|9
1723954990000|2024-08-18 04:23:10|14911.94|14831.94|14911.88|14831.88|14911.98|14831.98|14911.49|14831.49|9
1723955000000|2024-08-18 04:23:20|14911.93|14831.93|14912.07|14832.07|14912.29|14832.29|14911.93|14831.93|10
1723955010000|2024-08-18 04:23:30|14912.05|14832.05|14911.49|14831.49|14912.05|14832.05|14911.49|14831.49|9
1723955020000|2024-08-18 04:23:40|14911.54|14831.54|14911.18|14831.18|14911.54|14831.54|14909.86|14829.86|9
1723955030000|2024-08-18 04:23:50|14911.21|14831.21|14911.24|14831.24|14911.24|14831.24|14911.21|14831.21|6
1723955040000|2024-08-18 04:24:00|14911.37|14831.37|14912.28|14832.28|14912.28|14832.28|14911.16|14831.16|10
1723955050000|2024-08-18 04:24:10|14911.93|14831.93|14911.99|14831.99|14911.99|14831.99|14911.93|14831.93|6
1723955060000|2024-08-18 04:24:20|14911.98|14831.98|14911.51|14831.51|14911.98|14831.98|14911.51|14831.51|9
1723955070000|2024-08-18 04:24:30|14911.5|14831.5|14910.79|14830.79|14911.51|14831.51|14910.79|14830.79|6
1723955080000|2024-08-18 04:24:40|14910.75|14830.75|14910.59|14830.59|14910.75|14830.75|14910.48|14830.48|9
1723955090000|2024-08-18 04:24:50|14910.64|14830.64|14908.89|14828.89|14910.64|14830.64|14908.82|14828.82|10
1723955100000|2024-08-18 04:25:00|14908.85|14828.85|14908.77|14828.77|14908.85|14828.85|14908.65|14828.65|8
1723955110000|2024-08-18 04:25:10|14908.78|14828.78|14909.1|14829.1|14909.1|14829.1|14908.78|14828.78|5
1723955120000|2024-08-18 04:25:20|14908.87|14828.87|14907.86|14827.86|14908.88|14828.88|14907.86|14827.86|6
1723955130000|2024-08-18 04:25:30|14907.43|14827.43|14906.71|14826.71|14907.7|14827.7|14906.71|14826.71|10
1723955140000|2024-08-18 04:25:40|14906.8|14826.8|14905.66|14825.66|14906.8|14826.8|14905.66|14825.66|8
1723955150000|2024-08-18 04:25:50|14905.38|14825.38|14904.75|14824.75|14905.38|14825.38|14904.68|14824.68|10
1723955160000|2024-08-18 04:26:00|14903.3|14823.3|14904.34|14824.34|14904.34|14824.34|14903.24|14823.24|8
1723955170000|2024-08-18 04:26:10|14904.41|14824.41|14904.46|14824.46|14904.46|14824.46|14904.08|14824.08|9
1723955180000|2024-08-18 04:26:20|14904.43|14824.43|14903.84|14823.84|14904.43|14824.43|14903.84|14823.84|8
1723955190000|2024-08-18 04:26:30|14903.82|14823.82|14903.41|14823.41|14903.82|14823.82|14903.35|14823.35|9
1723955200000|2024-08-18 04:26:40|14903.39|14823.39|14902.59|14822.59|14903.4|14823.4|14902.59|14822.59|9
1723955210000|2024-08-18 04:26:50|14902.28|14822.28|14902.97|14822.97|14902.97|14822.97|14902.28|14822.28|9
1723955220000|2024-08-18 04:27:00|14903.05|14823.05|14902.88|14822.88|14903.19|14823.19|14902.88|14822.88|8
1723955230000|2024-08-18 04:27:10|14902.67|14822.67|14901.84|14821.84|14902.91|14822.91|14901.84|14821.84|7
1723955240000|2024-08-18 04:27:20|14901.75|14821.75|14902.49|14822.49|14902.49|14822.49|14901.7|14821.7|10
1723955250000|2024-08-18 04:27:30|14902.42|14822.42|14902.54|14822.54|14902.55|14822.55|14902.26|14822.26|9
1723955260000|2024-08-18 04:27:40|14902.48|14822.48|14900.67|14820.67|14902.48|14822.48|14900.67|14820.67|9
1723955270000|2024-08-18 04:27:50|14900.46|14820.46|14897.88|14817.88|14900.46|14820.46|14897.88|14817.88|9
1723955280000|2024-08-18 04:28:00|14897.53|14817.53|14897.07|14817.07|14897.53|14817.53|14897.07|14817.07|7
1723955290000|2024-08-18 04:28:10|14897.1|14817.1|14896.94|14816.94|14897.37|14817.37|14896.94|14816.94|10
1723955300000|2024-08-18 04:28:20|14896.82|14816.82|14896.61|14816.61|14897.01|14817.01|14896.61|14816.61|9
1723955310000|2024-08-18 04:28:30|14896.54|14816.54|14895.72|14815.72|14896.54|14816.54|14895.72|14815.72|9
1723955320000|2024-08-18 04:28:40|14895.83|14815.83|14889.47|14809.47|14895.83|14815.83|14889.47|14809.47|10
1723955330000|2024-08-18 04:28:50|14888.89|14808.89|14886.64|14806.64|14888.89|14808.89|14886.64|14806.64|10
1723955340000|2024-08-18 04:29:00|14886.63|14806.63|14885.57|14805.57|14886.63|14806.63|14884.86|14804.86|9
1723955350000|2024-08-18 04:29:10|14886.07|14806.07|14886.66|14806.66|14886.66|14806.66|14885.99|14805.99|9
1723955360000|2024-08-18 04:29:20|14886.83|14806.83|14887.82|14807.82|14887.97|14807.97|14886.83|14806.83|10
1723955370000|2024-08-18 04:29:30|14887.87|14807.87|14887.64|14807.64|14887.87|14807.87|14887.33|14807.33|8
1723955380000|2024-08-18 04:29:40|14887.63|14807.63|14887.39|14807.39|14887.63|14807.63|14887.32|14807.32|7
1723955390000|2024-08-18 04:29:50|14886.66|14806.66|14883.55|14803.55|14886.66|14806.66|14883.55|14803.55|10
1723955400000|2024-08-18 04:30:00|14883.44|14803.44|14879.55|14799.55|14883.44|14803.44|14879.55|14799.55|10
1723955410000|2024-08-18 04:30:10|14879.5|14799.5|14877.64|14797.64|14879.52|14799.52|14877.49|14797.49|10
1723955420000|2024-08-18 04:30:20|14877.92|14797.92|14875|14795|14877.92|14797.92|14874.92|14794.92|10
1723955430000|2024-08-18 04:30:30|14875.14|14795.14|14874.94|14794.94|14875.53|14795.53|14874.94|14794.94|9
1723955440000|2024-08-18 04:30:40|14874.92|14794.92|14873.14|14793.14|14875.07|14795.07|14873.14|14793.14|9
1723955450000|2024-08-18 04:30:50|14872.88|14792.88|14872.8|14792.8|14872.88|14792.88|14871.67|14791.67|10
1723955460000|2024-08-18 04:31:00|14872.6|14792.6|14872.95|14792.95|14872.95|14792.95|14872.56|14792.56|10
1723955470000|2024-08-18 04:31:10|14873.19|14793.19|14872.23|14792.23|14873.19|14793.19|14872.23|14792.23|9
1723955480000|2024-08-18 04:31:20|14872.22|14792.22|14870.7|14790.7|14872.24|14792.24|14870.07|14790.07|10
1723955490000|2024-08-18 04:31:30|14870.71|14790.71|14872.24|14792.24|14872.24|14792.24|14870.62|14790.62|9
1723955500000|2024-08-18 04:31:40|14872.22|14792.22|14874.33|14794.33|14874.33|14794.33|14872.22|14792.22|8
1723955510000|2024-08-18 04:31:50|14874.32|14794.32|14876.02|14796.02|14876.02|14796.02|14874.32|14794.32|10
1723955520000|2024-08-18 04:32:00|14876.21|14796.21|14876.57|14796.57|14876.62|14796.62|14876.21|14796.21|7
1723955530000|2024-08-18 04:32:10|14876.6|14796.6|14875.97|14795.97|14876.82|14796.82|14875.97|14795.97|9
1723955540000|2024-08-18 04:32:20|14876.25|14796.25|14876.89|14796.89|14877.06|14797.06|14876.21|14796.21|9
1723955550000|2024-08-18 04:32:30|14876.67|14796.67|14877.86|14797.86|14877.86|14797.86|14876.67|14796.67|9
1723955560000|2024-08-18 04:32:40|14877.87|14797.87|14876.58|14796.58|14878.19|14798.19|14876.58|14796.58|10
1723955570000|2024-08-18 04:32:50|14876.61|14796.61|14877.74|14797.74|14877.74|14797.74|14876.58|14796.58|9
1723955580000|2024-08-18 04:33:00|14878.09|14798.09|14879.59|14799.59|14879.59|14799.59|14878.09|14798.09|10
1723955590000|2024-08-18 04:33:10|14879.58|14799.58|14881.57|14801.57|14881.57|14801.57|14879.58|14799.58|10
1723955600000|2024-08-18 04:33:20|14881.61|14801.61|14884.9|14804.9|14884.9|14804.9|14881.61|14801.61|10
1723955610000|2024-08-18 04:33:30|14884.79|14804.79|14885.3|14805.3|14885.3|14805.3|14884.43|14804.43|10
1723955620000|2024-08-18 04:33:40|14885.33|14805.33|14885.54|14805.54|14885.73|14805.73|14885.24|14805.24|9
1723955630000|2024-08-18 04:33:50|14885.55|14805.55|14886|14806|14886|14806|14885.55|14805.55|10
1723955640000|2024-08-18 04:34:00|14886.18|14806.18|14886.31|14806.31|14886.31|14806.31|14886.13|14806.13|7
1723955650000|2024-08-18 04:34:10|14886.34|14806.34|14886.9|14806.9|14886.9|14806.9|14886.32|14806.32|6
1723955660000|2024-08-18 04:34:20|14886.89|14806.89|14887.24|14807.24|14887.24|14807.24|14886.89|14806.89|6
1723955670000|2024-08-18 04:34:30|14887.4|14807.4|14891.25|14811.25|14891.25|14811.25|14887.4|14807.4|9
1723955680000|2024-08-18 04:34:40|14891.33|14811.33|14891.89|14811.89|14892.11|14812.11|14891.33|14811.33|9
1723955690000|2024-08-18 04:34:50|14891.85|14811.85|14891.5|14811.5|14891.85|14811.85|14891.5|14811.5|7
1723955700000|2024-08-18 04:35:00|14891.46|14811.46|14891.44|14811.44|14891.51|14811.51|14891.41|14811.41|8
1723955710000|2024-08-18 04:35:10|14891.42|14811.42|14890.95|14810.95|14891.42|14811.42|14890.92|14810.92|10
1723955720000|2024-08-18 04:35:20|14890.96|14810.96|14891.68|14811.68|14891.71|14811.71|14890.91|14810.91|9
1723955730000|2024-08-18 04:35:30|14891.87|14811.87|14892.46|14812.46|14892.46|14812.46|14891.7|14811.7|9
1723955740000|2024-08-18 04:35:40|14892.5|14812.5|14896.34|14816.34|14896.34|14816.34|14892.43|14812.43|10
1723955750000|2024-08-18 04:35:50|14896.19|14816.19|14896.62|14816.62|14896.73|14816.73|14896.19|14816.19|8
1723955760000|2024-08-18 04:36:00|14896.91|14816.91|14897.21|14817.21|14897.21|14817.21|14896.9|14816.9|9
1723955770000|2024-08-18 04:36:10|14897.24|14817.24|14897.47|14817.47|14898.27|14818.27|14897.24|14817.24|10
1723955780000|2024-08-18 04:36:20|14897.56|14817.56|14897.61|14817.61|14897.67|14817.67|14897.56|14817.56|9
1723955790000|2024-08-18 04:36:30|14897.47|14817.47|14897.38|14817.38|14897.59|14817.59|14897.21|14817.21|10
1723955800000|2024-08-18 04:36:40|14897.36|14817.36|14897.06|14817.06|14897.36|14817.36|14897.06|14817.06|8
1723955810000|2024-08-18 04:36:50|14896.84|14816.84|14895.94|14815.94|14896.84|14816.84|14895.94|14815.94|10
1723955820000|2024-08-18 04:37:00|14895.78|14815.78|14895.27|14815.27|14895.96|14815.96|14895.27|14815.27|9
1723955830000|2024-08-18 04:37:10|14895.39|14815.39|14895.95|14815.95|14895.95|14815.95|14895.39|14815.39|9
1723955840000|2024-08-18 04:37:20|14895.99|14815.99|14895.82|14815.82|14896.3|14816.3|14895.81|14815.81|8
1723955850000|2024-08-18 04:37:30|14895.84|14815.84|14896.27|14816.27|14896.27|14816.27|14895.84|14815.84|9
1723955860000|2024-08-18 04:37:40|14896.24|14816.24|14895.76|14815.76|14896.27|14816.27|14895.76|14815.76|9
1723955870000|2024-08-18 04:37:50|14895.89|14815.89|14896.74|14816.74|14896.74|14816.74|14895.89|14815.89|10
1723955880000|2024-08-18 04:38:00|14896.9|14816.9|14898.33|14818.33|14898.44|14818.44|14896.9|14816.9|10
1723955890000|2024-08-18 04:38:10|14898.41|14818.41|14899.55|14819.55|14899.55|14819.55|14898.41|14818.41|10
1723955900000|2024-08-18 04:38:20|14899.64|14819.64|14899.38|14819.38|14899.83|14819.83|14899.37|14819.37|10
1723955910000|2024-08-18 04:38:30|14899.42|14819.42|14899.1|14819.1|14899.56|14819.56|14899.1|14819.1|9
1723955920000|2024-08-18 04:38:40|14899.22|14819.22|14898.07|14818.07|14899.22|14819.22|14898.07|14818.07|10
1723955930000|2024-08-18 04:38:50|14897.8|14817.8|14897.62|14817.62|14897.89|14817.89|14897.62|14817.62|9
1723955940000|2024-08-18 04:39:00|14897.65|14817.65|14898.03|14818.03|14898.03|14818.03|14897.55|14817.55|10
1723955950000|2024-08-18 04:39:10|14898.09|14818.09|14898.34|14818.34|14898.34|14818.34|14898.09|14818.09|6
1723955960000|2024-08-18 04:39:20|14898.72|14818.72|14897.3|14817.3|14898.72|14818.72|14897.3|14817.3|8
1723955970000|2024-08-18 04:39:30|14897.31|14817.31|14897.12|14817.12|14897.31|14817.31|14897.06|14817.06|8
1723955980000|2024-08-18 04:39:40|14896.86|14816.86|14895.78|14815.78|14896.86|14816.86|14895.78|14815.78|10
1723955990000|2024-08-18 04:39:50|14895.76|14815.76|14895.92|14815.92|14895.92|14815.92|14895.73|14815.73|8
1723956000000|2024-08-18 04:40:00|14895.93|14815.93|14897|14817|14897|14817|14895.93|14815.93|9
1723956010000|2024-08-18 04:40:10|14896.97|14816.97|14897.13|14817.13|14897.18|14817.18|14896.85|14816.85|10
1723956020000|2024-08-18 04:40:20|14897.04|14817.04|14896.99|14816.99|14897.13|14817.13|14896.74|14816.74|9
1723956030000|2024-08-18 04:40:30|14897.1|14817.1|14897.16|14817.16|14897.16|14817.16|14897.09|14817.09|7
1723956040000|2024-08-18 04:40:40|14897.17|14817.17|14896.9|14816.9|14897.29|14817.29|14896.9|14816.9|9
1723956050000|2024-08-18 04:40:50|14896.89|14816.89|14895.68|14815.68|14896.89|14816.89|14895.68|14815.68|7
1723956060000|2024-08-18 04:41:00|14895.34|14815.34|14894.89|14814.89|14895.34|14815.34|14894.55|14814.55|10
1723956070000|2024-08-18 04:41:10|14894.84|14814.84|14894.61|14814.61|14895|14815|14894.61|14814.61|9
1723956080000|2024-08-18 04:41:20|14894.76|14814.76|14895.06|14815.06|14895.36|14815.36|14894.76|14814.76|9
1723956090000|2024-08-18 04:41:30|14894.91|14814.91|14893.76|14813.76|14894.94|14814.94|14893.76|14813.76|10
1723956100000|2024-08-18 04:41:40|14893.79|14813.79|14893.53|14813.53|14894.01|14814.01|14893.53|14813.53|9
1723956110000|2024-08-18 04:41:50|14893.29|14813.29|14892.42|14812.42|14893.37|14813.37|14892.42|14812.42|9
1723956120000|2024-08-18 04:42:00|14892.31|14812.31|14891.74|14811.74|14892.31|14812.31|14891.74|14811.74|8
1723956130000|2024-08-18 04:42:10|14891.68|14811.68|14891.33|14811.33|14891.68|14811.68|14891.33|14811.33|10
1723956140000|2024-08-18 04:42:20|14891.3|14811.3|14891.29|14811.29|14891.3|14811.3|14891.21|14811.21|7
1723956150000|2024-08-18 04:42:30|14891.43|14811.43|14892.07|14812.07|14892.07|14812.07|14891.43|14811.43|8
1723956160000|2024-08-18 04:42:40|14892.33|14812.33|14892.9|14812.9|14892.9|14812.9|14892.33|14812.33|10
1723956170000|2024-08-18 04:42:50|14892.99|14812.99|14893.46|14813.46|14893.46|14813.46|14892.99|14812.99|7
1723956180000|2024-08-18 04:43:00|14893.5|14813.5|14893.58|14813.58|14893.6|14813.6|14893.5|14813.5|8
1723956190000|2024-08-18 04:43:10|14893.59|14813.59|14892.66|14812.66|14893.61|14813.61|14892.41|14812.41|10
1723956200000|2024-08-18 04:43:20|14892.32|14812.32|14890.64|14810.64|14892.33|14812.33|14890.64|14810.64|9
1723956210000|2024-08-18 04:43:30|14890.62|14810.62|14891.13|14811.13|14891.13|14811.13|14890.62|14810.62|7
1723956220000|2024-08-18 04:43:40|14891.26|14811.26|14891.46|14811.46|14891.47|14811.47|14891.26|14811.26|8
1723956230000|2024-08-18 04:43:50|14891.44|14811.44|14891.72|14811.72|14891.72|14811.72|14891.43|14811.43|9
1723956240000|2024-08-18 04:44:00|14891.73|14811.73|14892.48|14812.48|14892.48|14812.48|14891.73|14811.73|8
1723956250000|2024-08-18 04:44:10|14892.3|14812.3|14892.17|14812.17|14892.34|14812.34|14892.17|14812.17|9
1723956260000|2024-08-18 04:44:20|14892.32|14812.32|14891.56|14811.56|14892.4|14812.4|14891.56|14811.56|9
1723956270000|2024-08-18 04:44:30|14891.52|14811.52|14891.44|14811.44|14891.52|14811.52|14891.44|14811.44|5
1723956280000|2024-08-18 04:44:40|14891.28|14811.28|14891.2|14811.2|14891.28|14811.28|14891.15|14811.15|7
1723956290000|2024-08-18 04:44:50|14891.17|14811.17|14890.97|14810.97|14891.17|14811.17|14890.97|14810.97|7
1723956300000|2024-08-18 04:45:00|14890.78|14810.78|14889.51|14809.51|14890.78|14810.78|14889.51|14809.51|10
1723956310000|2024-08-18 04:45:10|14889.26|14809.26|14888.97|14808.97|14889.26|14809.26|14888.6|14808.6|10
1723956320000|2024-08-18 04:45:20|14889.09|14809.09|14889.59|14809.59|14889.62|14809.62|14889.09|14809.09|10
1723956330000|2024-08-18 04:45:30|14889.64|14809.64|14888.45|14808.45|14889.64|14809.64|14888.45|14808.45|8
1723956340000|2024-08-18 04:45:40|14887.9|14807.9|14886.57|14806.57|14887.9|14807.9|14886.57|14806.57|9
1723956350000|2024-08-18 04:45:50|14886.55|14806.55|14886.83|14806.83|14886.83|14806.83|14886.4|14806.4|10
1723956360000|2024-08-18 04:46:00|14886.85|14806.85|14885.76|14805.76|14886.87|14806.87|14885.76|14805.76|10
1723956370000|2024-08-18 04:46:10|14885.74|14805.74|14885.63|14805.63|14885.92|14805.92|14885.58|14805.58|8
1723956380000|2024-08-18 04:46:20|14884.97|14804.97|14884.6|14804.6|14885.09|14805.09|14884.6|14804.6|9
1723956390000|2024-08-18 04:46:30|14884.53|14804.53|14883.8|14803.8|14884.53|14804.53|14883.8|14803.8|10
1723956400000|2024-08-18 04:46:40|14883.73|14803.73|14884.47|14804.47|14884.47|14804.47|14883.73|14803.73|6
1723956410000|2024-08-18 04:46:50|14884.74|14804.74|14885.21|14805.21|14885.27|14805.27|14884.74|14804.74|5
1723956420000|2024-08-18 04:47:00|14886.07|14806.07|14886.59|14806.59|14886.83|14806.83|14886.07|14806.07|9
1723956430000|2024-08-18 04:47:10|14886.89|14806.89|14888.41|14808.41|14888.42|14808.42|14886.89|14806.89|8
1723956440000|2024-08-18 04:47:20|14888.18|14808.18|14887.64|14807.64|14888.38|14808.38|14887.64|14807.64|9
1723956450000|2024-08-18 04:47:30|14888.03|14808.03|14888|14808|14888.03|14808.03|14887.99|14807.99|5
1723956460000|2024-08-18 04:47:40|14887.1|14807.1|14887.83|14807.83|14887.83|14807.83|14886.46|14806.46|6
1723956470000|2024-08-18 04:47:50|14888.33|14808.33|14890.79|14810.79|14890.79|14810.79|14888.32|14808.32|10
1723956480000|2024-08-18 04:48:00|14890.88|14810.88|14891.94|14811.94|14892.28|14812.28|14890.88|14810.88|10
1723956490000|2024-08-18 04:48:10|14891.9|14811.9|14894.54|14814.54|14894.54|14814.54|14891.9|14811.9|10
1723956500000|2024-08-18 04:48:20|14894.58|14814.58|14893.4|14813.4|14894.74|14814.74|14893.4|14813.4|10
1723956510000|2024-08-18 04:48:30|14893.31|14813.31|14893.6|14813.6|14893.75|14813.75|14893.31|14813.31|8
1723956520000|2024-08-18 04:48:40|14893.5|14813.5|14890.91|14810.91|14893.5|14813.5|14890.91|14810.91|10
1723956530000|2024-08-18 04:48:50|14890.39|14810.39|14889.25|14809.25|14890.39|14810.39|14889.24|14809.24|10
1723956540000|2024-08-18 04:49:00|14889.72|14809.72|14889.19|14809.19|14889.88|14809.88|14888.95|14808.95|8
1723956550000|2024-08-18 04:49:10|14889.35|14809.35|14889.99|14809.99|14890.02|14810.02|14889.35|14809.35|10
1723956560000|2024-08-18 04:49:20|14889.89|14809.89|14890.03|14810.03|14890.07|14810.07|14889.89|14809.89|6
1723956570000|2024-08-18 04:49:30|14890.09|14810.09|14889.92|14809.92|14890.12|14810.12|14889.92|14809.92|5
1723956580000|2024-08-18 04:49:40|14890.81|14810.81|14891.72|14811.72|14891.89|14811.89|14890.81|14810.81|9
1723956590000|2024-08-18 04:49:50|14891.64|14811.64|14891.56|14811.56|14891.78|14811.78|14891.22|14811.22|9
1723956600000|2024-08-18 04:50:00|14891.61|14811.61|14891.41|14811.41|14891.61|14811.61|14891.34|14811.34|10
1723956610000|2024-08-18 04:50:10|14891.36|14811.36|14892.07|14812.07|14892.07|14812.07|14891.25|14811.25|10
1723956620000|2024-08-18 04:50:20|14892.09|14812.09|14892.36|14812.36|14892.39|14812.39|14892.09|14812.09|8
1723956630000|2024-08-18 04:50:30|14891.89|14811.89|14892.37|14812.37|14892.46|14812.46|14891.81|14811.81|8
1723956640000|2024-08-18 04:50:40|14892.38|14812.38|14891.94|14811.94|14892.38|14812.38|14891.94|14811.94|6
1723956650000|2024-08-18 04:50:50|14892.99|14812.99|14894.99|14814.99|14895.13|14815.13|14890.92|14810.92|10
1723956660000|2024-08-18 04:51:00|14894.87|14814.87|14900.08|14820.08|14900.08|14820.08|14894.72|14814.72|10
1723956670000|2024-08-18 04:51:10|14900.03|14820.03|14899.72|14819.72|14900.24|14820.24|14899.72|14819.72|8
1723956680000|2024-08-18 04:51:20|14899.77|14819.77|14901.14|14821.14|14901.46|14821.46|14899.77|14819.77|10
1723956690000|2024-08-18 04:51:30|14900.89|14820.89|14902.45|14822.45|14902.49|14822.49|14900.89|14820.89|10
1723956700000|2024-08-18 04:51:40|14902.61|14822.61|14903.08|14823.08|14903.08|14823.08|14902.61|14822.61|9
1723956710000|2024-08-18 04:51:50|14903.09|14823.09|14902.01|14822.01|14903.47|14823.47|14902.01|14822.01|9
1723956720000|2024-08-18 04:52:00|14901.99|14821.99|14904.98|14824.98|14904.98|14824.98|14901.99|14821.99|10
1723956730000|2024-08-18 04:52:10|14904.99|14824.99|14904.2|14824.2|14904.99|14824.99|14903.78|14823.78|7
1723956740000|2024-08-18 04:52:20|14904.46|14824.46|14904.3|14824.3|14904.53|14824.53|14904.3|14824.3|9
1723956750000|2024-08-18 04:52:30|14904.44|14824.44|14905.09|14825.09|14905.36|14825.36|14904.43|14824.43|10
1723956760000|2024-08-18 04:52:40|14905.05|14825.05|14905.59|14825.59|14905.59|14825.59|14905.05|14825.05|8
1723956770000|2024-08-18 04:52:50|14905.6|14825.6|14907.2|14827.2|14907.2|14827.2|14905.59|14825.59|9
1723956780000|2024-08-18 04:53:00|14907.21|14827.21|14907.81|14827.81|14907.95|14827.95|14907.21|14827.21|9
1723956790000|2024-08-18 04:53:10|14907.82|14827.82|14907.8|14827.8|14908.01|14828.01|14907.8|14827.8|8
1723956800000|2024-08-18 04:53:20|14907.79|14827.79|14905.83|14825.83|14908.13|14828.13|14905.83|14825.83|10
1723956810000|2024-08-18 04:53:30|14905.79|14825.79|14905.89|14825.89|14906.22|14826.22|14905.79|14825.79|9
1723956820000|2024-08-18 04:53:40|14905.83|14825.83|14906.48|14826.48|14906.48|14826.48|14905.83|14825.83|8
1723956830000|2024-08-18 04:53:50|14906.3|14826.3|14905.74|14825.74|14906.3|14826.3|14905.74|14825.74|9
1723956840000|2024-08-18 04:54:00|14905.73|14825.73|14906.97|14826.97|14906.97|14826.97|14905.73|14825.73|8
1723956850000|2024-08-18 04:54:10|14907|14827|14907.01|14827.01|14907.21|14827.21|14907|14827|7
1723956860000|2024-08-18 04:54:20|14907.03|14827.03|14906.51|14826.51|14907.03|14827.03|14906.51|14826.51|9
1723956870000|2024-08-18 04:54:30|14906.49|14826.49|14906.21|14826.21|14906.49|14826.49|14906.21|14826.21|7
1723956880000|2024-08-18 04:54:40|14906.45|14826.45|14905.85|14825.85|14906.45|14826.45|14905.85|14825.85|4
1723956890000|2024-08-18 04:54:50|14905.87|14825.87|14905.63|14825.63|14905.87|14825.87|14905.63|14825.63|7
1723956900000|2024-08-18 04:55:00|14905.61|14825.61|14905.38|14825.38|14905.61|14825.61|14905.13|14825.13|6
1723956910000|2024-08-18 04:55:10|14905.33|14825.33|14905.54|14825.54|14905.72|14825.72|14905.21|14825.21|9
1723956920000|2024-08-18 04:55:20|14905.38|14825.38|14906.03|14826.03|14906.04|14826.04|14905.38|14825.38|10
1723956930000|2024-08-18 04:55:30|14906.02|14826.02|14906.37|14826.37|14906.37|14826.37|14905.99|14825.99|7
1723956940000|2024-08-18 04:55:40|14906.39|14826.39|14907.32|14827.32|14907.32|14827.32|14906.37|14826.37|10
1723956950000|2024-08-18 04:55:50|14907.33|14827.33|14913.09|14833.09|14913.35|14833.35|14907.33|14827.33|10
1723956960000|2024-08-18 04:56:00|14913.06|14833.06|14913.8|14833.8|14913.8|14833.8|14913.06|14833.06|8
1723956970000|2024-08-18 04:56:10|14914.14|14834.14|14914.43|14834.43|14914.48|14834.48|14914.14|14834.14|9
1723956980000|2024-08-18 04:56:20|14914.09|14834.09|14913.85|14833.85|14914.16|14834.16|14913.85|14833.85|8
1723956990000|2024-08-18 04:56:30|14913.83|14833.83|14912.85|14832.85|14913.83|14833.83|14912.85|14832.85|10
1723957000000|2024-08-18 04:56:40|14912.61|14832.61|14912.28|14832.28|14912.61|14832.61|14912.28|14832.28|9
1723957010000|2024-08-18 04:56:50|14912.26|14832.26|14911.8|14831.8|14912.27|14832.27|14911.8|14831.8|5
1723957020000|2024-08-18 04:57:00|14911.76|14831.76|14912.06|14832.06|14912.15|14832.15|14911.76|14831.76|10
1723957030000|2024-08-18 04:57:10|14911.77|14831.77|14911.94|14831.94|14912.05|14832.05|14911.77|14831.77|8
1723957040000|2024-08-18 04:57:20|14911.84|14831.84|14911.79|14831.79|14911.96|14831.96|14911.79|14831.79|5
1723957050000|2024-08-18 04:57:30|14911.69|14831.69|14911.45|14831.45|14911.69|14831.69|14911.38|14831.38|7
1723957060000|2024-08-18 04:57:40|14911.26|14831.26|14910.24|14830.24|14911.26|14831.26|14910.24|14830.24|9
1723957070000|2024-08-18 04:57:50|14910.05|14830.05|14909.77|14829.77|14910.05|14830.05|14909.77|14829.77|9
1723957080000|2024-08-18 04:58:00|14909.78|14829.78|14909.78|14829.78|14909.81|14829.81|14909.67|14829.67|6
1723957090000|2024-08-18 04:58:10|14909.7|14829.7|14909.42|14829.42|14909.7|14829.7|14909.34|14829.34|10
1723957100000|2024-08-18 04:58:20|14909.44|14829.44|14910.27|14830.27|14910.28|14830.28|14909.41|14829.41|10
1723957110000|2024-08-18 04:58:30|14910.34|14830.34|14909.14|14829.14|14910.56|14830.56|14909.14|14829.14|9
1723957120000|2024-08-18 04:58:40|14909.33|14829.33|14909.32|14829.32|14909.52|14829.52|14909.32|14829.32|8
1723957130000|2024-08-18 04:58:50|14909.08|14829.08|14908.34|14828.34|14909.37|14829.37|14908.17|14828.17|10
1723957140000|2024-08-18 04:59:00|14908.41|14828.41|14907.15|14827.15|14908.66|14828.66|14907.15|14827.15|10
1723957150000|2024-08-18 04:59:10|14906.76|14826.76|14906.58|14826.58|14906.87|14826.87|14906.57|14826.57|5
1723957160000|2024-08-18 04:59:20|14906.59|14826.59|14906.62|14826.62|14906.64|14826.64|14906.25|14826.25|10
1723957170000|2024-08-18 04:59:30|14906.64|14826.64|14906.8|14826.8|14906.8|14826.8|14906.63|14826.63|8
1723957180000|2024-08-18 04:59:40|14906.79|14826.79|14907.03|14827.03|14907.03|14827.03|14906.79|14826.79|7
1723957190000|2024-08-18 04:59:50|14907.05|14827.05|14907.2|14827.2|14907.35|14827.35|14907.05|14827.05|6
1723957200000|2024-08-18 05:00:00|14907.23|14827.23|14908.72|14828.72|14908.72|14828.72|14907.23|14827.23|7
1723957210000|2024-08-18 05:00:10|14908.76|14828.76|14908.81|14828.81|14909.07|14829.07|14908.43|14828.43|8
1723957220000|2024-08-18 05:00:20|14908.98|14828.98|14908.53|14828.53|14908.98|14828.98|14908.53|14828.53|10
1723957230000|2024-08-18 05:00:30|14908.92|14828.92|14907.66|14827.66|14909.15|14829.15|14907.63|14827.63|10
1723957240000|2024-08-18 05:00:40|14908.58|14828.58|14909.3|14829.3|14909.58|14829.58|14908.58|14828.58|10
1723957250000|2024-08-18 05:00:50|14909.28|14829.28|14910.34|14830.34|14910.34|14830.34|14909.19|14829.19|7
1723957260000|2024-08-18 05:01:00|14910.38|14830.38|14911.41|14831.41|14911.41|14831.41|14910.38|14830.38|9
1723957270000|2024-08-18 05:01:10|14911.43|14831.43|14913.26|14833.26|14913.26|14833.26|14911.43|14831.43|10
1723957280000|2024-08-18 05:01:20|14913.22|14833.22|14913.53|14833.53|14913.53|14833.53|14913.17|14833.17|7
1723957290000|2024-08-18 05:01:30|14913.52|14833.52|14916.79|14836.79|14916.79|14836.79|14913.52|14833.52|9
1723957300000|2024-08-18 05:01:40|14916.8|14836.8|14916.85|14836.85|14916.92|14836.92|14916.62|14836.62|9
1723957310000|2024-08-18 05:01:50|14916.78|14836.78|14917.57|14837.57|14917.78|14837.78|14916.77|14836.77|10
1723957320000|2024-08-18 05:02:00|14917.56|14837.56|14918.58|14838.58|14918.58|14838.58|14917.24|14837.24|9
1723957330000|2024-08-18 05:02:10|14918.83|14838.83|14919.87|14839.87|14919.87|14839.87|14918.33|14838.33|10
1723957340000|2024-08-18 05:02:20|14920.39|14840.39|14920.85|14840.85|14920.85|14840.85|14920.39|14840.39|9
1723957350000|2024-08-18 05:02:30|14920.67|14840.67|14921.01|14841.01|14921.01|14841.01|14920.67|14840.67|9
1723957360000|2024-08-18 05:02:40|14921.05|14841.05|14920.36|14840.36|14921.36|14841.36|14920.24|14840.24|10
1723957370000|2024-08-18 05:02:50|14920.21|14840.21|14920.85|14840.85|14920.85|14840.85|14920.17|14840.17|9
1723957380000|2024-08-18 05:03:00|14920.87|14840.87|14921.55|14841.55|14921.55|14841.55|14920.87|14840.87|8
1723957390000|2024-08-18 05:03:10|14921.71|14841.71|14923|14843|14923|14843|14921.71|14841.71|10
1723957400000|2024-08-18 05:03:20|14923.06|14843.06|14923.01|14843.01|14923.11|14843.11|14923.01|14843.01|6
1723957410000|2024-08-18 05:03:30|14922.98|14842.98|14924.37|14844.37|14924.37|14844.37|14922.96|14842.96|5
1723957420000|2024-08-18 05:03:40|14924.56|14844.56|14924.67|14844.67|14924.68|14844.68|14924.48|14844.48|8
1723957430000|2024-08-18 05:03:50|14924.59|14844.59|14925.91|14845.91|14925.91|14845.91|14924.55|14844.55|10
1723957440000|2024-08-18 05:04:00|14926.1|14846.1|14927.17|14847.17|14927.2|14847.2|14926.1|14846.1|10
1723957450000|2024-08-18 05:04:10|14926.89|14846.89|14927.16|14847.16|14927.27|14847.27|14926.88|14846.88|7
1723957460000|2024-08-18 05:04:20|14927.32|14847.32|14927.93|14847.93|14927.93|14847.93|14927.32|14847.32|9
1723957470000|2024-08-18 05:04:30|14928.15|14848.15|14926.3|14846.3|14928.38|14848.38|14926.3|14846.3|10
1723957480000|2024-08-18 05:04:40|14926.18|14846.18|14926.18|14846.18|14926.21|14846.21|14926.08|14846.08|4
1723957490000|2024-08-18 05:04:50|14926.07|14846.07|14927.94|14847.94|14927.94|14847.94|14926.07|14846.07|9
1723957500000|2024-08-18 05:05:00|14927.93|14847.93|14926.79|14846.79|14927.93|14847.93|14926.79|14846.79|8
1723957510000|2024-08-18 05:05:10|14926.62|14846.62|14925.91|14845.91|14926.62|14846.62|14925.91|14845.91|9
1723957520000|2024-08-18 05:05:20|14925.69|14845.69|14925.84|14845.84|14925.88|14845.88|14925.66|14845.66|8
1723957530000|2024-08-18 05:05:30|14925.85|14845.85|14928.62|14848.62|14928.62|14848.62|14925.85|14845.85|9
1723957540000|2024-08-18 05:05:40|14928.63|14848.63|14928.62|14848.62|14928.63|14848.63|14928.28|14848.28|9
1723957550000|2024-08-18 05:05:50|14928.78|14848.78|14928.37|14848.37|14928.78|14848.78|14927.97|14847.97|7
1723957560000|2024-08-18 05:06:00|14928.65|14848.65|14928.87|14848.87|14928.87|14848.87|14928.56|14848.56|9
1723957570000|2024-08-18 05:06:10|14928.86|14848.86|14930|14850|14930|14850|14928.86|14848.86|9
1723957580000|2024-08-18 05:06:20|14930.03|14850.03|14933.77|14853.77|14933.77|14853.77|14929.92|14849.92|10
1723957590000|2024-08-18 05:06:30|14934.09|14854.09|14934.85|14854.85|14935.14|14855.14|14934.09|14854.09|10
1723957600000|2024-08-18 05:06:40|14934.86|14854.86|14936.06|14856.06|14936.06|14856.06|14934.85|14854.85|9
1723957610000|2024-08-18 05:06:50|14936.16|14856.16|14936.87|14856.87|14936.87|14856.87|14936.16|14856.16|9
1723957620000|2024-08-18 05:07:00|14936.81|14856.81|14937.36|14857.36|14938.23|14858.23|14936.81|14856.81|10
1723957630000|2024-08-18 05:07:10|14938.97|14858.97|14941.39|14861.39|14941.4|14861.4|14938.97|14858.97|10
1723957640000|2024-08-18 05:07:20|14941.53|14861.53|14942|14862|14942.23|14862.23|14941.13|14861.13|9
1723957650000|2024-08-18 05:07:30|14941.99|14861.99|14942.29|14862.29|14942.29|14862.29|14941.98|14861.98|8
1723957660000|2024-08-18 05:07:40|14942.17|14862.17|14942.58|14862.58|14942.58|14862.58|14942.1|14862.1|10
1723957670000|2024-08-18 05:07:50|14942.7|14862.7|14946.66|14866.66|14946.66|14866.66|14942.7|14862.7|10
1723957680000|2024-08-18 05:08:00|14946.56|14866.56|14948.33|14868.33|14948.33|14868.33|14946.56|14866.56|10
1723957690000|2024-08-18 05:08:10|14948.37|14868.37|14950.73|14870.73|14950.73|14870.73|14948.37|14868.37|10
1723957700000|2024-08-18 05:08:20|14950.91|14870.91|14950.69|14870.69|14951.08|14871.08|14950.34|14870.34|10
1723957710000|2024-08-18 05:08:30|14950.58|14870.58|14953.24|14873.24|14953.24|14873.24|14950.35|14870.35|10
1723957720000|2024-08-18 05:08:40|14953.16|14873.16|14953.11|14873.11|14953.54|14873.54|14952.83|14872.83|10
1723957730000|2024-08-18 05:08:50|14953.14|14873.14|14952.23|14872.23|14953.14|14873.14|14952.23|14872.23|9
1723957740000|2024-08-18 05:09:00|14952.04|14872.04|14949.59|14869.59|14952.04|14872.04|14949.59|14869.59|10
1723957750000|2024-08-18 05:09:10|14949.42|14869.42|14947.72|14867.72|14949.42|14869.42|14947.61|14867.61|8
1723957760000|2024-08-18 05:09:20|14947.73|14867.73|14943.78|14863.78|14947.81|14867.81|14943.78|14863.78|10
1723957770000|2024-08-18 05:09:30|14943.25|14863.25|14943.2|14863.2|14943.25|14863.25|14942.63|14862.63|10
1723957780000|2024-08-18 05:09:40|14943.19|14863.19|14944.37|14864.37|14944.37|14864.37|14943.18|14863.18|8
1723957790000|2024-08-18 05:09:50|14944.6|14864.6|14946.34|14866.34|14946.38|14866.38|14944.56|14864.56|10
1723957800000|2024-08-18 05:10:00|14946.27|14866.27|14947.93|14867.93|14947.96|14867.96|14946.26|14866.26|10
1723957810000|2024-08-18 05:10:10|14947.66|14867.66|14946.87|14866.87|14947.66|14867.66|14946.87|14866.87|7
1723957820000|2024-08-18 05:10:20|14946.23|14866.23|14945.18|14865.18|14946.23|14866.23|14945.18|14865.18|8
1723957830000|2024-08-18 05:10:30|14944.62|14864.62|14943.85|14863.85|14944.62|14864.62|14943.85|14863.85|10
1723957840000|2024-08-18 05:10:40|14943.8|14863.8|14944.02|14864.02|14944.07|14864.07|14943.72|14863.72|8
1723957850000|2024-08-18 05:10:50|14943.87|14863.87|14944.43|14864.43|14944.43|14864.43|14943.87|14863.87|4
1723957860000|2024-08-18 05:11:00|14944.44|14864.44|14944.27|14864.27|14944.53|14864.53|14944.01|14864.01|9
1723957870000|2024-08-18 05:11:10|14944.24|14864.24|14943.94|14863.94|14944.24|14864.24|14943.94|14863.94|9
1723957880000|2024-08-18 05:11:20|14943.79|14863.79|14942.89|14862.89|14943.79|14863.79|14942.89|14862.89|8
1723957890000|2024-08-18 05:11:30|14942.9|14862.9|14944.28|14864.28|14944.28|14864.28|14942.58|14862.58|9
1723957900000|2024-08-18 05:11:40|14944.42|14864.42|14944.03|14864.03|14944.46|14864.46|14944|14864|8
1723957910000|2024-08-18 05:11:50|14944.04|14864.04|14943.84|14863.84|14944.04|14864.04|14943.84|14863.84|7
1723957920000|2024-08-18 05:12:00|14943.68|14863.68|14943.54|14863.54|14943.68|14863.68|14943.54|14863.54|5
1723957930000|2024-08-18 05:12:10|14943.53|14863.53|14943.32|14863.32|14943.53|14863.53|14943.28|14863.28|5
1723957940000|2024-08-18 05:12:20|14943.3|14863.3|14943.14|14863.14|14943.3|14863.3|14943.11|14863.11|8
1723957950000|2024-08-18 05:12:30|14943.2|14863.2|14942.81|14862.81|14943.2|14863.2|14942.4|14862.4|10
1723957960000|2024-08-18 05:12:40|14942.59|14862.59|14949.18|14869.18|14949.18|14869.18|14942.59|14862.59|10
1723957970000|2024-08-18 05:12:50|14949.87|14869.87|14952.22|14872.22|14952.22|14872.22|14949.87|14869.87|9
1723957980000|2024-08-18 05:13:00|14952.09|14872.09|14952.62|14872.62|14952.73|14872.73|14952.09|14872.09|10
1723957990000|2024-08-18 05:13:10|14952.16|14872.16|14950.75|14870.75|14952.19|14872.19|14950.75|14870.75|9
1723958000000|2024-08-18 05:13:20|14950.9|14870.9|14950.71|14870.71|14951.03|14871.03|14950.54|14870.54|10
1723958010000|2024-08-18 05:13:30|14950.75|14870.75|14951.7|14871.7|14951.7|14871.7|14950.55|14870.55|10
1723958020000|2024-08-18 05:13:40|14951.69|14871.69|14951.76|14871.76|14952.3|14872.3|14951.69|14871.69|7
1723958030000|2024-08-18 05:13:50|14951.83|14871.83|14950.88|14870.88|14952.15|14872.15|14950.83|14870.83|9
1723958040000|2024-08-18 05:14:00|14950.92|14870.92|14952.65|14872.65|14952.65|14872.65|14950.91|14870.91|7
1723958050000|2024-08-18 05:14:10|14952.07|14872.07|14951.19|14871.19|14952.07|14872.07|14951.19|14871.19|7
1723958060000|2024-08-18 05:14:20|14951.17|14871.17|14951.01|14871.01|14951.38|14871.38|14951.01|14871.01|8
1723958070000|2024-08-18 05:14:30|14950.99|14870.99|14952.49|14872.49|14952.49|14872.49|14950.98|14870.98|10
1723958080000|2024-08-18 05:14:40|14952.48|14872.48|14951.3|14871.3|14952.48|14872.48|14951.3|14871.3|10
1723958090000|2024-08-18 05:14:50|14951.52|14871.52|14951.78|14871.78|14951.8|14871.8|14951.52|14871.52|10
1723958100000|2024-08-18 05:15:00|14951.93|14871.93|14952.18|14872.18|14952.69|14872.69|14951.93|14871.93|9
1723958110000|2024-08-18 05:15:10|14953.01|14873.01|14953.97|14873.97|14954.07|14874.07|14952.98|14872.98|10
1723958120000|2024-08-18 05:15:20|14954.01|14874.01|14954.47|14874.47|14954.47|14874.47|14954.01|14874.01|8
1723958130000|2024-08-18 05:15:30|14954.02|14874.02|14955.18|14875.18|14955.54|14875.54|14954.02|14874.02|9
1723958140000|2024-08-18 05:15:40|14955.17|14875.17|14954.95|14874.95|14955.31|14875.31|14954.65|14874.65|10
1723958150000|2024-08-18 05:15:50|14954.64|14874.64|14952.84|14872.84|14954.64|14874.64|14952.84|14872.84|8
1723958160000|2024-08-18 05:16:00|14952.67|14872.67|14950.79|14870.79|14952.67|14872.67|14950.79|14870.79|10
1723958170000|2024-08-18 05:16:10|14950.47|14870.47|14949.8|14869.8|14950.47|14870.47|14949.73|14869.73|8
1723958180000|2024-08-18 05:16:20|14949.42|14869.42|14949.07|14869.07|14949.42|14869.42|14948.59|14868.59|10
1723958190000|2024-08-18 05:16:30|14948.86|14868.86|14948.25|14868.25|14948.86|14868.86|14948.24|14868.24|9
1723958200000|2024-08-18 05:16:40|14948.22|14868.22|14948.27|14868.27|14948.46|14868.46|14947.98|14867.98|9
1723958210000|2024-08-18 05:16:50|14948.31|14868.31|14949.09|14869.09|14949.1|14869.1|14948.31|14868.31|10
1723958220000|2024-08-18 05:17:00|14948.9|14868.9|14949.37|14869.37|14949.46|14869.46|14948.8|14868.8|10
1723958230000|2024-08-18 05:17:10|14949.38|14869.38|14949.68|14869.68|14949.73|14869.73|14949.38|14869.38|8
1723958240000|2024-08-18 05:17:20|14949.72|14869.72|14948.93|14868.93|14949.82|14869.82|14948.93|14868.93|5
1723958250000|2024-08-18 05:17:30|14948.95|14868.95|14948.06|14868.06|14948.95|14868.95|14948.06|14868.06|8
1723958260000|2024-08-18 05:17:40|14947.97|14867.97|14947.19|14867.19|14947.97|14867.97|14946.88|14866.88|9
1723958270000|2024-08-18 05:17:50|14947.07|14867.07|14945.93|14865.93|14947.07|14867.07|14944.59|14864.59|10
1723958280000|2024-08-18 05:18:00|14945.87|14865.87|14950.4|14870.4|14950.4|14870.4|14945.57|14865.57|10
1723958290000|2024-08-18 05:18:10|14950.66|14870.66|14950.71|14870.71|14951.11|14871.11|14950.66|14870.66|10
1723958300000|2024-08-18 05:18:20|14950.63|14870.63|14949.03|14869.03|14950.63|14870.63|14949.03|14869.03|9
1723958310000|2024-08-18 05:18:30|14948.9|14868.9|14948.83|14868.83|14948.9|14868.9|14948.23|14868.23|10
1723958320000|2024-08-18 05:18:40|14948.88|14868.88|14947.46|14867.46|14948.92|14868.92|14947.46|14867.46|10
1723958330000|2024-08-18 05:18:50|14947.45|14867.45|14946.55|14866.55|14947.45|14867.45|14946.55|14866.55|9
1723958340000|2024-08-18 05:19:00|14946.52|14866.52|14944.57|14864.57|14946.52|14866.52|14944.57|14864.57|10
1723958350000|2024-08-18 05:19:10|14944.5|14864.5|14945.37|14865.37|14945.37|14865.37|14944.38|14864.38|9
1723958360000|2024-08-18 05:19:20|14945.38|14865.38|14944.8|14864.8|14945.38|14865.38|14944.79|14864.79|7
1723958370000|2024-08-18 05:19:30|14944.78|14864.78|14944.8|14864.8|14944.8|14864.8|14944.78|14864.78|2
1723958380000|2024-08-18 05:19:40|14944.6|14864.6|14944.23|14864.23|14944.63|14864.63|14944.23|14864.23|8
1723958390000|2024-08-18 05:19:50|14944.1|14864.1|14944.19|14864.19|14944.28|14864.28|14944.1|14864.1|7
1723958400000|2024-08-18 05:20:00|14944.22|14864.22|14943.31|14863.31|14944.23|14864.23|14943.31|14863.31|9
1723958410000|2024-08-18 05:20:10|14943.25|14863.25|14941.16|14861.16|14943.25|14863.25|14941.16|14861.16|9
1723958420000|2024-08-18 05:20:20|14941|14861|14939.55|14859.55|14941|14861|14939.55|14859.55|10
1723958430000|2024-08-18 05:20:30|14939.24|14859.24|14938.99|14858.99|14939.36|14859.36|14938.99|14858.99|9
1723958440000|2024-08-18 05:20:40|14939.4|14859.4|14941.11|14861.11|14941.11|14861.11|14939.39|14859.39|10
1723958450000|2024-08-18 05:20:50|14940.94|14860.94|14940.82|14860.82|14940.94|14860.94|14940.82|14860.82|6
1723958460000|2024-08-18 05:21:00|14940.92|14860.92|14940.61|14860.61|14940.96|14860.96|14940.61|14860.61|6
1723958470000|2024-08-18 05:21:10|14940.52|14860.52|14938.91|14858.91|14940.52|14860.52|14938.91|14858.91|9
1723958480000|2024-08-18 05:21:20|14938.81|14858.81|14937.67|14857.67|14938.81|14858.81|14937.67|14857.67|8
1723958490000|2024-08-18 05:21:30|14937.65|14857.65|14935.99|14855.99|14937.65|14857.65|14935.99|14855.99|9
1723958500000|2024-08-18 05:21:40|14935.8|14855.8|14935.88|14855.88|14935.95|14855.95|14935.57|14855.57|9
1723958510000|2024-08-18 05:21:50|14935.7|14855.7|14937.24|14857.24|14937.24|14857.24|14935.7|14855.7|10
1723958520000|2024-08-18 05:22:00|14937.49|14857.49|14936.74|14856.74|14937.49|14857.49|14936.74|14856.74|9
1723958530000|2024-08-18 05:22:10|14936.56|14856.56|14935.56|14855.56|14936.56|14856.56|14935.56|14855.56|10
1723958540000|2024-08-18 05:22:20|14935.61|14855.61|14936.26|14856.26|14936.44|14856.44|14935.59|14855.59|9
1723958550000|2024-08-18 05:22:30|14936.49|14856.49|14936.48|14856.48|14936.7|14856.7|14936.48|14856.48|6
1723958560000|2024-08-18 05:22:40|14936.72|14856.72|14937.29|14857.29|14937.29|14857.29|14936.72|14856.72|5
1723958570000|2024-08-18 05:22:50|14937.27|14857.27|14937.16|14857.16|14937.28|14857.28|14937.14|14857.14|6
1723958580000|2024-08-18 05:23:00|14937.26|14857.26|14937.49|14857.49|14937.49|14857.49|14937.11|14857.11|7
1723958590000|2024-08-18 05:23:10|14937.52|14857.52|14937.51|14857.51|14937.54|14857.54|14937.5|14857.5|5
1723958600000|2024-08-18 05:23:20|14937.48|14857.48|14937.5|14857.5|14937.63|14857.63|14937.37|14857.37|7
1723958610000|2024-08-18 05:23:30|14937.54|14857.54|14937.99|14857.99|14937.99|14857.99|14937.54|14857.54|8
1723958620000|2024-08-18 05:23:40|14938.05|14858.05|14938.59|14858.59|14938.59|14858.59|14938.05|14858.05|10
1723958630000|2024-08-18 05:23:50|14938.62|14858.62|14937.48|14857.48|14938.64|14858.64|14937.27|14857.27|9
1723958640000|2024-08-18 05:24:00|14938.08|14858.08|14938.22|14858.22|14938.41|14858.41|14937.7|14857.7|10
1723958650000|2024-08-18 05:24:10|14938.23|14858.23|14939.13|14859.13|14939.15|14859.15|14938.23|14858.23|9
1723958660000|2024-08-18 05:24:20|14938.91|14858.91|14939.27|14859.27|14939.27|14859.27|14938.75|14858.75|10
1723958670000|2024-08-18 05:24:30|14938.59|14858.59|14939.28|14859.28|14939.28|14859.28|14938.57|14858.57|6
1723958680000|2024-08-18 05:24:40|14939.33|14859.33|14938.39|14858.39|14939.33|14859.33|14938.39|14858.39|10
1723958690000|2024-08-18 05:24:50|14938.41|14858.41|14938.43|14858.43|14938.44|14858.44|14938.11|14858.11|6
1723958700000|2024-08-18 05:25:00|14938.48|14858.48|14937.89|14857.89|14938.64|14858.64|14937.89|14857.89|6
1723958710000|2024-08-18 05:25:10|14938.09|14858.09|14937.21|14857.21|14938.09|14858.09|14937.21|14857.21|9
1723958720000|2024-08-18 05:25:20|14937.17|14857.17|14935.55|14855.55|14937.24|14857.24|14935.55|14855.55|9
1723958730000|2024-08-18 05:25:30|14934.72|14854.72|14933.12|14853.12|14934.72|14854.72|14933.12|14853.12|10
1723958740000|2024-08-18 05:25:40|14932.09|14852.09|14930.3|14850.3|14932.09|14852.09|14930.23|14850.23|7
1723958750000|2024-08-18 05:25:50|14930.36|14850.36|14930.51|14850.51|14930.85|14850.85|14930.36|14850.36|10
1723958760000|2024-08-18 05:26:00|14930.5|14850.5|14928.91|14848.91|14930.5|14850.5|14928.91|14848.91|9
1723958770000|2024-08-18 05:26:10|14928.85|14848.85|14927.87|14847.87|14928.85|14848.85|14927.87|14847.87|9
1723958780000|2024-08-18 05:26:20|14927.88|14847.88|14926.25|14846.25|14927.88|14847.88|14926.25|14846.25|9
1723958790000|2024-08-18 05:26:30|14926.24|14846.24|14927.4|14847.4|14927.4|14847.4|14926.24|14846.24|9
1723958800000|2024-08-18 05:26:40|14927.41|14847.41|14929.02|14849.02|14929.02|14849.02|14927.32|14847.32|10
1723958810000|2024-08-18 05:26:50|14929.04|14849.04|14927.31|14847.31|14929.04|14849.04|14927.19|14847.19|10
1723958820000|2024-08-18 05:27:00|14927.76|14847.76|14927.77|14847.77|14927.77|14847.77|14926.65|14846.65|10
1723958830000|2024-08-18 05:27:10|14928.24|14848.24|14928.45|14848.45|14928.59|14848.59|14928.24|14848.24|9
1723958840000|2024-08-18 05:27:20|14927.86|14847.86|14924.12|14844.12|14927.86|14847.86|14924.12|14844.12|10
1723958850000|2024-08-18 05:27:30|14924.1|14844.1|14922.08|14842.08|14924.1|14844.1|14922.08|14842.08|8
1723958860000|2024-08-18 05:27:40|14921.91|14841.91|14922.07|14842.07|14922.07|14842.07|14921.75|14841.75|10
1723958870000|2024-08-18 05:27:50|14921.94|14841.94|14922.03|14842.03|14922.18|14842.18|14921.53|14841.53|8
1723958880000|2024-08-18 05:28:00|14921.83|14841.83|14921.12|14841.12|14921.83|14841.83|14920.99|14840.99|10
1723958890000|2024-08-18 05:28:10|14922.02|14842.02|14922.53|14842.53|14923.23|14843.23|14922.02|14842.02|9
1723958900000|2024-08-18 05:28:20|14922.48|14842.48|14922.25|14842.25|14922.82|14842.82|14922.04|14842.04|10
1723958910000|2024-08-18 05:28:30|14922.34|14842.34|14921.12|14841.12|14922.34|14842.34|14921.12|14841.12|10
1723958920000|2024-08-18 05:28:40|14921.03|14841.03|14920.83|14840.83|14921.29|14841.29|14920.83|14840.83|7
1723958930000|2024-08-18 05:28:50|14920.54|14840.54|14920.41|14840.41|14920.54|14840.54|14920.39|14840.39|7
1723958940000|2024-08-18 05:29:00|14920.39|14840.39|14918.03|14838.03|14920.39|14840.39|14918.03|14838.03|9
1723958950000|2024-08-18 05:29:10|14917.27|14837.27|14916.18|14836.18|14917.27|14837.27|14916.15|14836.15|10
1723958960000|2024-08-18 05:29:20|14916.87|14836.87|14916.02|14836.02|14916.87|14836.87|14916.02|14836.02|10
1723958970000|2024-08-18 05:29:30|14915.96|14835.96|14918.68|14838.68|14918.68|14838.68|14915.96|14835.96|10
1723958980000|2024-08-18 05:29:40|14918.89|14838.89|14918.22|14838.22|14918.9|14838.9|14918.22|14838.22|9
1723958990000|2024-08-18 05:29:50|14917.2|14837.2|14917.17|14837.17|14917.2|14837.2|14917.1|14837.1|7
1723959000000|2024-08-18 05:30:00|14917.15|14837.15|14916.78|14836.78|14917.17|14837.17|14916.78|14836.78|9
1723959010000|2024-08-18 05:30:10|14916.81|14836.81|14917.07|14837.07|14917.09|14837.09|14916.81|14836.81|9
1723959020000|2024-08-18 05:30:20|14917.05|14837.05|14915.01|14835.01|14917.06|14837.06|14915.01|14835.01|9
1723959030000|2024-08-18 05:30:30|14914.99|14834.99|14914.95|14834.95|14915.11|14835.11|14914.94|14834.94|8
1723959040000|2024-08-18 05:30:40|14914.94|14834.94|14913.21|14833.21|14915.1|14835.1|14913.21|14833.21|10
1723959050000|2024-08-18 05:30:50|14913.03|14833.03|14912.71|14832.71|14913.3|14833.3|14912.7|14832.7|10
1723959060000|2024-08-18 05:31:00|14912.7|14832.7|14911.8|14831.8|14912.74|14832.74|14911.8|14831.8|9
1723959070000|2024-08-18 05:31:10|14911.72|14831.72|14911.26|14831.26|14911.72|14831.72|14911.26|14831.26|6
1723959080000|2024-08-18 05:31:20|14911.25|14831.25|14910.51|14830.51|14911.4|14831.4|14910.5|14830.5|8
1723959090000|2024-08-18 05:31:30|14910.49|14830.49|14909.58|14829.58|14910.64|14830.64|14909.58|14829.58|9
1723959100000|2024-08-18 05:31:40|14909.56|14829.56|14909.35|14829.35|14909.61|14829.61|14908.89|14828.89|10
1723959110000|2024-08-18 05:31:50|14908.96|14828.96|14911.03|14831.03|14911.23|14831.23|14908.72|14828.72|10
1723959120000|2024-08-18 05:32:00|14911.32|14831.32|14911.43|14831.43|14911.43|14831.43|14911.15|14831.15|10
1723959130000|2024-08-18 05:32:10|14911.44|14831.44|14911.39|14831.39|14911.63|14831.63|14911.39|14831.39|8
1723959140000|2024-08-18 05:32:20|14911.35|14831.35|14911.27|14831.27|14911.37|14831.37|14911.17|14831.17|6
1723959150000|2024-08-18 05:32:30|14911.15|14831.15|14909.98|14829.98|14911.15|14831.15|14909.93|14829.93|10
1723959160000|2024-08-18 05:32:40|14910.15|14830.15|14910.11|14830.11|14910.32|14830.32|14910.11|14830.11|9
1723959170000|2024-08-18 05:32:50|14910.04|14830.04|14909.42|14829.42|14910.04|14830.04|14909.25|14829.25|9
1723959180000|2024-08-18 05:33:00|14909.31|14829.31|14910.47|14830.47|14910.47|14830.47|14909.31|14829.31|9
1723959190000|2024-08-18 05:33:10|14908.64|14828.64|14910.06|14830.06|14910.06|14830.06|14908.64|14828.64|10
1723959200000|2024-08-18 05:33:20|14910.04|14830.04|14910.52|14830.52|14910.84|14830.84|14910.04|14830.04|10
1723959210000|2024-08-18 05:33:30|14910.71|14830.71|14910.87|14830.87|14911.01|14831.01|14910.63|14830.63|7
1723959220000|2024-08-18 05:33:40|14910.74|14830.74|14909.74|14829.74|14910.74|14830.74|14909.74|14829.74|8
1723959230000|2024-08-18 05:33:50|14909.73|14829.73|14910.12|14830.12|14910.37|14830.37|14909.73|14829.73|10
1723959240000|2024-08-18 05:34:00|14910.1|14830.1|14909.99|14829.99|14910.23|14830.23|14909.65|14829.65|8
1723959250000|2024-08-18 05:34:10|14910.06|14830.06|14911.12|14831.12|14911.12|14831.12|14910.04|14830.04|7
1723959260000|2024-08-18 05:34:20|14911.04|14831.04|14910.54|14830.54|14911.2|14831.2|14910.46|14830.46|9
1723959270000|2024-08-18 05:34:30|14910.51|14830.51|14910.62|14830.62|14910.62|14830.62|14910.35|14830.35|9
1723959280000|2024-08-18 05:34:40|14910.64|14830.64|14910.57|14830.57|14910.64|14830.64|14910.57|14830.57|4
1723959290000|2024-08-18 05:34:50|14910.65|14830.65|14910.99|14830.99|14910.99|14830.99|14910.45|14830.45|4
1723959300000|2024-08-18 05:35:00|14910.98|14830.98|14910.97|14830.97|14911.16|14831.16|14910.97|14830.97|5
1723959310000|2024-08-18 05:35:10|14910.91|14830.91|14911.06|14831.06|14911.06|14831.06|14910.89|14830.89|5
1723959320000|2024-08-18 05:35:20|14911.4|14831.4|14912.91|14832.91|14912.91|14832.91|14911.4|14831.4|7
1723959330000|2024-08-18 05:35:30|14913.1|14833.1|14914.04|14834.04|14914.04|14834.04|14913.1|14833.1|8
1723959340000|2024-08-18 05:35:40|14914.03|14834.03|14915.13|14835.13|14915.19|14835.19|14914.03|14834.03|7
1723959350000|2024-08-18 05:35:50|14915.32|14835.32|14916.12|14836.12|14916.12|14836.12|14915.31|14835.31|10
1723959360000|2024-08-18 05:36:00|14916.14|14836.14|14916.37|14836.37|14916.38|14836.38|14916.14|14836.14|5
1723959370000|2024-08-18 05:36:10|14916.39|14836.39|14916.37|14836.37|14916.39|14836.39|14916.37|14836.37|2
1723959380000|2024-08-18 05:36:20|14916.39|14836.39|14916.08|14836.08|14916.43|14836.43|14916.08|14836.08|9
1723959390000|2024-08-18 05:36:30|14916.13|14836.13|14916.44|14836.44|14916.44|14836.44|14916.12|14836.12|10
1723959400000|2024-08-18 05:36:40|14916.43|14836.43|14916|14836|14916.44|14836.44|14915.96|14835.96|8
1723959410000|2024-08-18 05:36:50|14916.01|14836.01|14917.16|14837.16|14917.16|14837.16|14916|14836|10
1723959420000|2024-08-18 05:37:00|14917.37|14837.37|14917.45|14837.45|14917.64|14837.64|14917.37|14837.37|5
1723959430000|2024-08-18 05:37:10|14917.44|14837.44|14917.83|14837.83|14918.12|14838.12|14917.44|14837.44|10
1723959440000|2024-08-18 05:37:20|14917.97|14837.97|14919.57|14839.57|14919.57|14839.57|14917.97|14837.97|10
1723959450000|2024-08-18 05:37:30|14919.72|14839.72|14919.97|14839.97|14919.97|14839.97|14919.72|14839.72|8
1723959460000|2024-08-18 05:37:40|14919.95|14839.95|14920.63|14840.63|14920.63|14840.63|14919.95|14839.95|6
1723959470000|2024-08-18 05:37:50|14920.65|14840.65|14920.32|14840.32|14920.65|14840.65|14920.31|14840.31|7
1723959480000|2024-08-18 05:38:00|14920.1|14840.1|14919.76|14839.76|14920.86|14840.86|14919.69|14839.69|10
1723959490000|2024-08-18 05:38:10|14919.72|14839.72|14919.49|14839.49|14919.72|14839.72|14919.44|14839.44|10
1723959500000|2024-08-18 05:38:20|14919.47|14839.47|14919.34|14839.34|14919.65|14839.65|14919.34|14839.34|9
1723959510000|2024-08-18 05:38:30|14919.35|14839.35|14921.19|14841.19|14921.19|14841.19|14919.35|14839.35|6
1723959520000|2024-08-18 05:38:40|14921.23|14841.23|14921.69|14841.69|14922.01|14842.01|14921.23|14841.23|9
1723959530000|2024-08-18 05:38:50|14921.75|14841.75|14922.8|14842.8|14922.8|14842.8|14921.75|14841.75|10
1723959540000|2024-08-18 05:39:00|14922.91|14842.91|14925.03|14845.03|14925.03|14845.03|14922.91|14842.91|9
1723959550000|2024-08-18 05:39:10|14925.16|14845.16|14925.49|14845.49|14925.49|14845.49|14925.16|14845.16|8
1723959560000|2024-08-18 05:39:20|14925.56|14845.56|14926.55|14846.55|14927.34|14847.34|14925.56|14845.56|8
1723959570000|2024-08-18 05:39:30|14926.51|14846.51|14927.16|14847.16|14927.16|14847.16|14926.22|14846.22|9
1723959580000|2024-08-18 05:39:40|14927.19|14847.19|14926.13|14846.13|14927.33|14847.33|14926.13|14846.13|9
1723959590000|2024-08-18 05:39:50|14925.69|14845.69|14925.97|14845.97|14925.97|14845.97|14925.51|14845.51|10
1723959600000|2024-08-18 05:40:00|14926.22|14846.22|14928.4|14848.4|14928.4|14848.4|14926.22|14846.22|10
1723959610000|2024-08-18 05:40:10|14928.45|14848.45|14928.46|14848.46|14928.49|14848.49|14928.43|14848.43|7
1723959620000|2024-08-18 05:40:20|14928.48|14848.48|14928.68|14848.68|14928.68|14848.68|14928.45|14848.45|6
1723959630000|2024-08-18 05:40:30|14928.76|14848.76|14928.89|14848.89|14928.98|14848.98|14928.73|14848.73|6
1723959640000|2024-08-18 05:40:40|14928.91|14848.91|14929.04|14849.04|14929.06|14849.06|14928.69|14848.69|9
1723959650000|2024-08-18 05:40:50|14928.99|14848.99|14929.35|14849.35|14929.35|14849.35|14928.99|14848.99|9
1723959660000|2024-08-18 05:41:00|14929.36|14849.36|14929.61|14849.61|14929.61|14849.61|14929.36|14849.36|7
1723959670000|2024-08-18 05:41:10|14929.6|14849.6|14929.7|14849.7|14930|14850|14929.6|14849.6|10
1723959680000|2024-08-18 05:41:20|14929.65|14849.65|14929.74|14849.74|14929.74|14849.74|14929.65|14849.65|7
1723959690000|2024-08-18 05:41:30|14929.76|14849.76|14929.77|14849.77|14929.78|14849.78|14929.75|14849.75|6
1723959700000|2024-08-18 05:41:40|14929.73|14849.73|14930.03|14850.03|14930.03|14850.03|14929.63|14849.63|8
1723959710000|2024-08-18 05:41:50|14930.02|14850.02|14930.06|14850.06|14930.07|14850.07|14929.99|14849.99|6
1723959720000|2024-08-18 05:42:00|14930.25|14850.25|14928.95|14848.95|14930.25|14850.25|14928.13|14848.13|9
1723959730000|2024-08-18 05:42:10|14929.07|14849.07|14928.86|14848.86|14929.17|14849.17|14928.8|14848.8|9
1723959740000|2024-08-18 05:42:20|14928.83|14848.83|14928.65|14848.65|14928.91|14848.91|14928.65|14848.65|8
1723959750000|2024-08-18 05:42:30|14928.58|14848.58|14928.86|14848.86|14928.88|14848.88|14928.57|14848.57|7
1723959760000|2024-08-18 05:42:40|14928.88|14848.88|14929.2|14849.2|14929.2|14849.2|14928.79|14848.79|9
1723959770000|2024-08-18 05:42:50|14929.31|14849.31|14930.44|14850.44|14930.44|14850.44|14929.31|14849.31|9
1723959780000|2024-08-18 05:43:00|14930.82|14850.82|14933.1|14853.1|14933.1|14853.1|14930.82|14850.82|9
1723959790000|2024-08-18 05:43:10|14933|14853|14933.07|14853.07|14933.18|14853.18|14933|14853|9
1723959800000|2024-08-18 05:43:20|14933.03|14853.03|14932.01|14852.01|14933.04|14853.04|14932.01|14852.01|9
1723959810000|2024-08-18 05:43:30|14931.92|14851.92|14931.65|14851.65|14931.92|14851.92|14931.36|14851.36|10
1723959820000|2024-08-18 05:43:40|14931.66|14851.66|14931.62|14851.62|14931.66|14851.66|14931.61|14851.61|9
1723959830000|2024-08-18 05:43:50|14931.45|14851.45|14931.29|14851.29|14931.53|14851.53|14931.29|14851.29|10
1723959840000|2024-08-18 05:44:00|14931.24|14851.24|14930.92|14850.92|14931.24|14851.24|14930.81|14850.81|10
1723959850000|2024-08-18 05:44:10|14930.86|14850.86|14930.95|14850.95|14930.96|14850.96|14930.85|14850.85|8
1723959860000|2024-08-18 05:44:20|14930.94|14850.94|14931.18|14851.18|14931.18|14851.18|14930.94|14850.94|7
1723959870000|2024-08-18 05:44:30|14931.19|14851.19|14932.28|14852.28|14932.28|14852.28|14931.19|14851.19|8
1723959880000|2024-08-18 05:44:40|14932.52|14852.52|14932.27|14852.27|14932.61|14852.61|14932.06|14852.06|6
1723959890000|2024-08-18 05:44:50|14932.34|14852.34|14932.79|14852.79|14933.02|14853.02|14932.34|14852.34|10
1723959900000|2024-08-18 05:45:00|14932.98|14852.98|14933.21|14853.21|14933.21|14853.21|14932.98|14852.98|9
1723959910000|2024-08-18 05:45:10|14933.2|14853.2|14933.19|14853.19|14933.29|14853.29|14933.15|14853.15|10
1723959920000|2024-08-18 05:45:20|14932.95|14852.95|14933.04|14853.04|14933.22|14853.22|14932.9|14852.9|8
1723959930000|2024-08-18 05:45:30|14933.03|14853.03|14933.86|14853.86|14934.21|14854.21|14933.02|14853.02|10
1723959940000|2024-08-18 05:45:40|14933.59|14853.59|14933.94|14853.94|14935.23|14855.23|14933.59|14853.59|10
1723959950000|2024-08-18 05:45:50|14933.9|14853.9|14934.61|14854.61|14934.61|14854.61|14933.9|14853.9|9
1723959960000|2024-08-18 05:46:00|14934.58|14854.58|14934.43|14854.43|14934.58|14854.58|14934.43|14854.43|6
1723959970000|2024-08-18 05:46:10|14934.41|14854.41|14934.94|14854.94|14934.94|14854.94|14934|14854|9
1723959980000|2024-08-18 05:46:20|14935.39|14855.39|14935.67|14855.67|14935.67|14855.67|14935.3|14855.3|10
1723959990000|2024-08-18 05:46:30|14935.68|14855.68|14936.11|14856.11|14936.12|14856.12|14935.68|14855.68|9
1723960000000|2024-08-18 05:46:40|14935.89|14855.89|14935.18|14855.18|14935.9|14855.9|14935.18|14855.18|9
1723960010000|2024-08-18 05:46:50|14935|14855|14934.38|14854.38|14935|14855|14934.37|14854.37|9
1723960020000|2024-08-18 05:47:00|14934.39|14854.39|14934.11|14854.11|14934.39|14854.39|14934.02|14854.02|9
1723960030000|2024-08-18 05:47:10|14933.89|14853.89|14933.55|14853.55|14933.92|14853.92|14933.45|14853.45|8
1723960040000|2024-08-18 05:47:20|14933.48|14853.48|14933.45|14853.45|14933.48|14853.48|14933.33|14853.33|9
1723960050000|2024-08-18 05:47:30|14933.47|14853.47|14930.59|14850.59|14933.47|14853.47|14930.59|14850.59|10
1723960060000|2024-08-18 05:47:40|14930.54|14850.54|14930.69|14850.69|14931.11|14851.11|14930.51|14850.51|10
1723960070000|2024-08-18 05:47:50|14930.77|14850.77|14930.47|14850.47|14930.81|14850.81|14930.46|14850.46|8
1723960080000|2024-08-18 05:48:00|14930.41|14850.41|14929.89|14849.89|14930.61|14850.61|14929.89|14849.89|10
1723960090000|2024-08-18 05:48:10|14929.87|14849.87|14929.96|14849.96|14930.07|14850.07|14929.87|14849.87|10
1723960100000|2024-08-18 05:48:20|14929.94|14849.94|14931.86|14851.86|14931.93|14851.93|14929.94|14849.94|9
1723960110000|2024-08-18 05:48:30|14931.92|14851.92|14932.17|14852.17|14932.17|14852.17|14931.77|14851.77|10
1723960120000|2024-08-18 05:48:40|14932.58|14852.58|14933.61|14853.61|14933.61|14853.61|14932.58|14852.58|10
1723960130000|2024-08-18 05:48:50|14933.11|14853.11|14933.23|14853.23|14933.39|14853.39|14933.02|14853.02|10
1723960140000|2024-08-18 05:49:00|14933.25|14853.25|14934.5|14854.5|14934.59|14854.59|14933.25|14853.25|8
1723960150000|2024-08-18 05:49:10|14934.73|14854.73|14934.94|14854.94|14934.94|14854.94|14934.73|14854.73|10
1723960160000|2024-08-18 05:49:20|14934.98|14854.98|14935.12|14855.12|14935.12|14855.12|14934.93|14854.93|5
1723960170000|2024-08-18 05:49:30|14935.11|14855.11|14935.51|14855.51|14935.51|14855.51|14935.05|14855.05|8
1723960180000|2024-08-18 05:49:40|14935.46|14855.46|14935.32|14855.32|14935.46|14855.46|14935.32|14855.32|4
1723960190000|2024-08-18 05:49:50|14935.31|14855.31|14934.04|14854.04|14935.32|14855.32|14934.04|14854.04|6
1723960200000|2024-08-18 05:50:00|14933.94|14853.94|14934.19|14854.19|14934.19|14854.19|14933.94|14853.94|8
1723960210000|2024-08-18 05:50:10|14934.08|14854.08|14932.97|14852.97|14934.08|14854.08|14932.97|14852.97|10
1723960220000|2024-08-18 05:50:20|14932.81|14852.81|14931.66|14851.66|14932.81|14852.81|14931.66|14851.66|9
1723960230000|2024-08-18 05:50:30|14930.81|14850.81|14930.11|14850.11|14930.81|14850.81|14929.97|14849.97|10
1723960240000|2024-08-18 05:50:40|14929.21|14849.21|14928.61|14848.61|14929.21|14849.21|14928.61|14848.61|10
1723960250000|2024-08-18 05:50:50|14928.58|14848.58|14929.7|14849.7|14929.7|14849.7|14928.52|14848.52|8
1723960260000|2024-08-18 05:51:00|14930.04|14850.04|14930.35|14850.35|14930.83|14850.83|14930.04|14850.04|9
1723960270000|2024-08-18 05:51:10|14930.33|14850.33|14930.86|14850.86|14931.26|14851.26|14930.33|14850.33|9
1723960280000|2024-08-18 05:51:20|14930.68|14850.68|14930.59|14850.59|14930.75|14850.75|14930.47|14850.47|10
1723960290000|2024-08-18 05:51:30|14929.79|14849.79|14929.93|14849.93|14930.09|14850.09|14929.79|14849.79|9
1723960300000|2024-08-18 05:51:40|14929.85|14849.85|14929.79|14849.79|14929.85|14849.85|14929.78|14849.78|6
1723960310000|2024-08-18 05:51:50|14929.84|14849.84|14930.21|14850.21|14930.21|14850.21|14929.84|14849.84|6
1723960320000|2024-08-18 05:52:00|14930.77|14850.77|14931.77|14851.77|14931.77|14851.77|14930.77|14850.77|9
1723960330000|2024-08-18 05:52:10|14931.42|14851.42|14931.53|14851.53|14931.6|14851.6|14931.34|14851.34|9
1723960340000|2024-08-18 05:52:20|14931.58|14851.58|14931.06|14851.06|14931.66|14851.66|14931.06|14851.06|8
1723960350000|2024-08-18 05:52:30|14930.98|14850.98|14930.8|14850.8|14931.43|14851.43|14930.75|14850.75|10
1723960360000|2024-08-18 05:52:40|14930.79|14850.79|14930.64|14850.64|14930.79|14850.79|14930.62|14850.62|8
1723960370000|2024-08-18 05:52:50|14930.72|14850.72|14930.77|14850.77|14930.77|14850.77|14930.59|14850.59|9
1723960380000|2024-08-18 05:53:00|14930.83|14850.83|14931.85|14851.85|14931.85|14851.85|14930.83|14850.83|9
1723960390000|2024-08-18 05:53:10|14931.87|14851.87|14930.76|14850.76|14932.3|14852.3|14930.76|14850.76|9
1723960400000|2024-08-18 05:53:20|14930.73|14850.73|14932.49|14852.49|14932.49|14852.49|14930.72|14850.72|9
1723960410000|2024-08-18 05:53:30|14932.5|14852.5|14932.62|14852.62|14932.78|14852.78|14932.5|14852.5|6
1723960420000|2024-08-18 05:53:40|14932.47|14852.47|14932.17|14852.17|14932.5|14852.5|14932.05|14852.05|6
1723960430000|2024-08-18 05:53:50|14932.18|14852.18|14932.14|14852.14|14932.18|14852.18|14932.01|14852.01|6
1723960440000|2024-08-18 05:54:00|14932.15|14852.15|14931.03|14851.03|14932.16|14852.16|14931.03|14851.03|6
1723960450000|2024-08-18 05:54:10|14931.07|14851.07|14930.77|14850.77|14931.07|14851.07|14930.7|14850.7|9
1723960460000|2024-08-18 05:54:20|14930.78|14850.78|14930.35|14850.35|14930.78|14850.78|14930.35|14850.35|8
1723960470000|2024-08-18 05:54:30|14930.3|14850.3|14929.8|14849.8|14930.3|14850.3|14929.77|14849.77|9
1723960480000|2024-08-18 05:54:40|14929.75|14849.75|14929.39|14849.39|14929.75|14849.75|14929.39|14849.39|8
1723960490000|2024-08-18 05:54:50|14929.38|14849.38|14928.75|14848.75|14929.39|14849.39|14928.56|14848.56|8
1723960500000|2024-08-18 05:55:00|14928.74|14848.74|14926.86|14846.86|14928.74|14848.74|14926.86|14846.86|8
1723960510000|2024-08-18 05:55:10|14926.83|14846.83|14927.1|14847.1|14927.1|14847.1|14926.83|14846.83|8
1723960520000|2024-08-18 05:55:20|14927.13|14847.13|14927.42|14847.42|14927.42|14847.42|14927.13|14847.13|7
1723960530000|2024-08-18 05:55:30|14927.48|14847.48|14927.5|14847.5|14927.56|14847.56|14927.48|14847.48|8
1723960540000|2024-08-18 05:55:40|14927.51|14847.51|14926.14|14846.14|14927.52|14847.52|14926.11|14846.11|9
1723960550000|2024-08-18 05:55:50|14926.15|14846.15|14925.64|14845.64|14926.15|14846.15|14925.57|14845.57|10
1723960560000|2024-08-18 05:56:00|14925.61|14845.61|14925.96|14845.96|14925.97|14845.97|14925.6|14845.6|9
1723960570000|2024-08-18 05:56:10|14925.92|14845.92|14925.85|14845.85|14925.92|14845.92|14925.76|14845.76|8
1723960580000|2024-08-18 05:56:20|14925.75|14845.75|14926.52|14846.52|14926.53|14846.53|14925.75|14845.75|10
1723960590000|2024-08-18 05:56:30|14926.55|14846.55|14927.21|14847.21|14927.22|14847.22|14926.52|14846.52|7
1723960600000|2024-08-18 05:56:40|14927.47|14847.47|14927.39|14847.39|14927.47|14847.47|14927.28|14847.28|8
1723960610000|2024-08-18 05:56:50|14927.49|14847.49|14927.49|14847.49|14927.57|14847.57|14927.49|14847.49|8
1723960620000|2024-08-18 05:57:00|14927.35|14847.35|14929.32|14849.32|14929.32|14849.32|14927.34|14847.34|8
1723960630000|2024-08-18 05:57:10|14929.31|14849.31|14928.57|14848.57|14929.31|14849.31|14928.54|14848.54|9
1723960640000|2024-08-18 05:57:20|14928.59|14848.59|14927.2|14847.2|14928.59|14848.59|14927.12|14847.12|10
1723960650000|2024-08-18 05:57:30|14927.17|14847.17|14927.12|14847.12|14927.35|14847.35|14927.12|14847.12|7
1723960660000|2024-08-18 05:57:40|14927.24|14847.24|14928.08|14848.08|14928.13|14848.13|14927.14|14847.14|10
1723960670000|2024-08-18 05:57:50|14928.26|14848.26|14928|14848|14928.42|14848.42|14927.96|14847.96|8
1723960680000|2024-08-18 05:58:00|14927.8|14847.8|14927.74|14847.74|14927.81|14847.81|14927.74|14847.74|9
1723960690000|2024-08-18 05:58:10|14927.58|14847.58|14927.73|14847.73|14927.73|14847.73|14927.42|14847.42|10
1723960700000|2024-08-18 05:58:20|14927.91|14847.91|14928.16|14848.16|14928.16|14848.16|14927.91|14847.91|9
1723960710000|2024-08-18 05:58:30|14928.18|14848.18|14928.29|14848.29|14928.29|14848.29|14928.18|14848.18|3
1723960720000|2024-08-18 05:58:40|14928.3|14848.3|14928.14|14848.14|14928.3|14848.3|14928.13|14848.13|6
1723960730000|2024-08-18 05:58:50|14928.13|14848.13|14928.18|14848.18|14928.29|14848.29|14928.03|14848.03|7
1723960740000|2024-08-18 05:59:00|14928.27|14848.27|14928.26|14848.26|14928.38|14848.38|14928.26|14848.26|9
1723960750000|2024-08-18 05:59:10|14928.25|14848.25|14928.31|14848.31|14928.31|14848.31|14928.12|14848.12|7
1723960760000|2024-08-18 05:59:20|14928.29|14848.29|14927.75|14847.75|14928.29|14848.29|14927.74|14847.74|7
1723960770000|2024-08-18 05:59:30|14927.7|14847.7|14927.8|14847.8|14927.86|14847.86|14927.66|14847.66|7
1723960780000|2024-08-18 05:59:40|14927.79|14847.79|14927.41|14847.41|14927.79|14847.79|14927.41|14847.41|8
1723960790000|2024-08-18 05:59:50|14927.31|14847.31|14927.17|14847.17|14927.52|14847.52|14927.17|14847.17|10
1723960800000|2024-08-18 06:00:00|14926.96|14846.96|14926.35|14846.35|14927.03|14847.03|14926.22|14846.22|10
1723960810000|2024-08-18 06:00:10|14926.37|14846.37|14925.7|14845.7|14926.47|14846.47|14925.7|14845.7|9
1723960820000|2024-08-18 06:00:20|14925.67|14845.67|14924.82|14844.82|14925.67|14845.67|14924.82|14844.82|9
1723960830000|2024-08-18 06:00:30|14924.87|14844.87|14924.88|14844.88|14924.92|14844.92|14924.58|14844.58|9
1723960840000|2024-08-18 06:00:40|14924.89|14844.89|14924.68|14844.68|14925.61|14845.61|14924.54|14844.54|9
1723960850000|2024-08-18 06:00:50|14923.02|14843.02|14924.14|14844.14|14924.14|14844.14|14922.91|14842.91|10
1723960860000|2024-08-18 06:01:00|14924.34|14844.34|14925.77|14845.77|14925.77|14845.77|14924.34|14844.34|10
1723960870000|2024-08-18 06:01:10|14925.8|14845.8|14926.17|14846.17|14926.19|14846.19|14925.63|14845.63|9
1723960880000|2024-08-18 06:01:20|14926.16|14846.16|14926.02|14846.02|14926.16|14846.16|14926|14846|9
1723960890000|2024-08-18 06:01:30|14926.03|14846.03|14925.98|14845.98|14926.04|14846.04|14925.98|14845.98|7
1723960900000|2024-08-18 06:01:40|14925.71|14845.71|14924.86|14844.86|14925.71|14845.71|14924.82|14844.82|10
1723960910000|2024-08-18 06:01:50|14924.85|14844.85|14925.46|14845.46|14925.46|14845.46|14924.84|14844.84|7
1723960920000|2024-08-18 06:02:00|14925.49|14845.49|14925.69|14845.69|14925.82|14845.82|14925.49|14845.49|7
1723960930000|2024-08-18 06:02:10|14925.7|14845.7|14925.46|14845.46|14925.7|14845.7|14925.46|14845.46|9
1723960940000|2024-08-18 06:02:20|14925.38|14845.38|14925.83|14845.83|14925.83|14845.83|14925.33|14845.33|8
1723960950000|2024-08-18 06:02:30|14925.89|14845.89|14926.59|14846.59|14926.59|14846.59|14925.89|14845.89|9
1723960960000|2024-08-18 06:02:40|14927.01|14847.01|14929.34|14849.34|14929.41|14849.41|14927.01|14847.01|10
1723960970000|2024-08-18 06:02:50|14929.18|14849.18|14929.6|14849.6|14929.68|14849.68|14928.8|14848.8|9
1723960980000|2024-08-18 06:03:00|14929.44|14849.44|14929.3|14849.3|14929.61|14849.61|14929.3|14849.3|8
1723960990000|2024-08-18 06:03:10|14929.57|14849.57|14929.85|14849.85|14929.85|14849.85|14929.19|14849.19|8
1723961000000|2024-08-18 06:03:20|14930.02|14850.02|14930.28|14850.28|14930.41|14850.41|14930.02|14850.02|9
1723961010000|2024-08-18 06:03:30|14930.29|14850.29|14930.11|14850.11|14930.41|14850.41|14930.11|14850.11|8
1723961020000|2024-08-18 06:03:40|14930.12|14850.12|14930.11|14850.11|14930.13|14850.13|14930.11|14850.11|4
1723961030000|2024-08-18 06:03:50|14930.09|14850.09|14928.37|14848.37|14930.09|14850.09|14928.37|14848.37|7
1723961040000|2024-08-18 06:04:00|14928.4|14848.4|14929.79|14849.79|14930.16|14850.16|14928.4|14848.4|9
1723961050000|2024-08-18 06:04:10|14929.72|14849.72|14927.58|14847.58|14929.72|14849.72|14927.47|14847.47|9
1723961060000|2024-08-18 06:04:20|14927.06|14847.06|14926.87|14846.87|14927.06|14847.06|14926.78|14846.78|10
1723961070000|2024-08-18 06:04:30|14926.88|14846.88|14926.44|14846.44|14926.88|14846.88|14926.44|14846.44|9
1723961080000|2024-08-18 06:04:40|14926.92|14846.92|14926.26|14846.26|14926.92|14846.92|14926.26|14846.26|7
1723961090000|2024-08-18 06:04:50|14926.21|14846.21|14925.34|14845.34|14926.21|14846.21|14925.34|14845.34|9
1723961100000|2024-08-18 06:05:00|14924.43|14844.43|14924.92|14844.92|14925|14845|14924.39|14844.39|9
1723961110000|2024-08-18 06:05:10|14924.93|14844.93|14924.95|14844.95|14925.28|14845.28|14924.93|14844.93|8
1723961120000|2024-08-18 06:05:20|14924.96|14844.96|14923.19|14843.19|14924.96|14844.96|14923.19|14843.19|6
1723961130000|2024-08-18 06:05:30|14923.21|14843.21|14923.81|14843.81|14924.35|14844.35|14922.88|14842.88|10
1723961140000|2024-08-18 06:05:40|14924.49|14844.49|14924.36|14844.36|14924.49|14844.49|14924.21|14844.21|9
1723961150000|2024-08-18 06:05:50|14924.37|14844.37|14924.19|14844.19|14924.79|14844.79|14924.19|14844.19|8
1723961160000|2024-08-18 06:06:00|14924.2|14844.2|14923.98|14843.98|14924.21|14844.21|14923.98|14843.98|7
1723961170000|2024-08-18 06:06:10|14924.02|14844.02|14923.36|14843.36|14924.02|14844.02|14923.36|14843.36|9
1723961180000|2024-08-18 06:06:20|14923.31|14843.31|14922.92|14842.92|14923.31|14843.31|14922.81|14842.81|7
1723961190000|2024-08-18 06:06:30|14922.89|14842.89|14921.93|14841.93|14922.89|14842.89|14921.1|14841.1|10
1723961200000|2024-08-18 06:06:40|14922.09|14842.09|14923.81|14843.81|14923.81|14843.81|14922.09|14842.09|9
1723961210000|2024-08-18 06:06:50|14923.17|14843.17|14922.55|14842.55|14923.17|14843.17|14922.55|14842.55|8
1723961220000|2024-08-18 06:07:00|14922.73|14842.73|14923.84|14843.84|14923.84|14843.84|14922.71|14842.71|9
1723961230000|2024-08-18 06:07:10|14923.87|14843.87|14924.23|14844.23|14924.23|14844.23|14923.76|14843.76|10
1723961240000|2024-08-18 06:07:20|14924.22|14844.22|14925.98|14845.98|14925.98|14845.98|14924.22|14844.22|9
1723961250000|2024-08-18 06:07:30|14926|14846|14926.42|14846.42|14926.43|14846.43|14925.92|14845.92|7
1723961260000|2024-08-18 06:07:40|14926.03|14846.03|14927.02|14847.02|14927.02|14847.02|14926.02|14846.02|5
1723961270000|2024-08-18 06:07:50|14926.99|14846.99|14927.05|14847.05|14927.08|14847.08|14926.87|14846.87|10
1723961280000|2024-08-18 06:08:00|14927.07|14847.07|14926.97|14846.97|14927.07|14847.07|14926.76|14846.76|10
1723961290000|2024-08-18 06:08:10|14927.03|14847.03|14926.86|14846.86|14927.07|14847.07|14926.85|14846.85|5
1723961300000|2024-08-18 06:08:20|14926.85|14846.85|14926.74|14846.74|14926.89|14846.89|14926.69|14846.69|7
1723961310000|2024-08-18 06:08:30|14926.73|14846.73|14927.12|14847.12|14927.12|14847.12|14926.53|14846.53|9
1723961320000|2024-08-18 06:08:40|14927.15|14847.15|14926.62|14846.62|14927.18|14847.18|14925.73|14845.73|10
1723961330000|2024-08-18 06:08:50|14927.05|14847.05|14927.99|14847.99|14927.99|14847.99|14927.05|14847.05|9
1723961340000|2024-08-18 06:09:00|14928.27|14848.27|14930.42|14850.42|14930.42|14850.42|14928.27|14848.27|10
1723961350000|2024-08-18 06:09:10|14930.46|14850.46|14929.59|14849.59|14930.48|14850.48|14929.54|14849.54|9
1723961360000|2024-08-18 06:09:20|14929.57|14849.57|14931.65|14851.65|14931.8|14851.8|14929.57|14849.57|10
1723961370000|2024-08-18 06:09:30|14931.66|14851.66|14933.32|14853.32|14933.32|14853.32|14931.66|14851.66|10
1723961380000|2024-08-18 06:09:40|14933.77|14853.77|14932.37|14852.37|14934.41|14854.41|14932.18|14852.18|10
1723961390000|2024-08-18 06:09:50|14932.52|14852.52|14932.22|14852.22|14932.52|14852.52|14932.22|14852.22|7
1723961400000|2024-08-18 06:10:00|14932.25|14852.25|14933.43|14853.43|14933.65|14853.65|14932.25|14852.25|10
1723961410000|2024-08-18 06:10:10|14933.72|14853.72|14933.6|14853.6|14933.91|14853.91|14933.59|14853.59|7
1723961420000|2024-08-18 06:10:20|14933.84|14853.84|14933.62|14853.62|14933.84|14853.84|14933.49|14853.49|7
1723961430000|2024-08-18 06:10:30|14933.69|14853.69|14933.6|14853.6|14933.69|14853.69|14933.59|14853.59|8
1723961440000|2024-08-18 06:10:40|14933.59|14853.59|14932.98|14852.98|14934.49|14854.49|14932.73|14852.73|10
1723961450000|2024-08-18 06:10:50|14933.03|14853.03|14933.04|14853.04|14933.06|14853.06|14932.85|14852.85|9
1723961460000|2024-08-18 06:11:00|14933.05|14853.05|14934.5|14854.5|14934.5|14854.5|14933.05|14853.05|10
1723961470000|2024-08-18 06:11:10|14934.56|14854.56|14935.64|14855.64|14935.64|14855.64|14934.56|14854.56|9
1723961480000|2024-08-18 06:11:20|14935.7|14855.7|14939.09|14859.09|14939.09|14859.09|14935.59|14855.59|9
1723961490000|2024-08-18 06:11:30|14938.77|14858.77|14939.04|14859.04|14939.08|14859.08|14938.77|14858.77|10
1723961500000|2024-08-18 06:11:40|14939.21|14859.21|14939.14|14859.14|14939.21|14859.21|14938.73|14858.73|10
1723961510000|2024-08-18 06:11:50|14939.15|14859.15|14939.27|14859.27|14939.27|14859.27|14939.15|14859.15|7
1723961520000|2024-08-18 06:12:00|14939.26|14859.26|14939.25|14859.25|14939.29|14859.29|14939.24|14859.24|6
1723961530000|2024-08-18 06:12:10|14939.24|14859.24|14938.61|14858.61|14939.25|14859.25|14938.61|14858.61|8
1723961540000|2024-08-18 06:12:20|14938.45|14858.45|14937.63|14857.63|14938.45|14858.45|14937.63|14857.63|10
1723961550000|2024-08-18 06:12:30|14937.71|14857.71|14937.99|14857.99|14937.99|14857.99|14937.62|14857.62|8
1723961560000|2024-08-18 06:12:40|14938.01|14858.01|14937.74|14857.74|14938.02|14858.02|14937.74|14857.74|9
1723961570000|2024-08-18 06:12:50|14937.87|14857.87|14937.26|14857.26|14938.03|14858.03|14937.26|14857.26|8
1723961580000|2024-08-18 06:13:00|14937.22|14857.22|14937.91|14857.91|14937.91|14857.91|14937.17|14857.17|9
1723961590000|2024-08-18 06:13:10|14937.97|14857.97|14940.04|14860.04|14940.04|14860.04|14937.97|14857.97|9
1723961600000|2024-08-18 06:13:20|14940.07|14860.07|14939.86|14859.86|14940.09|14860.09|14939.63|14859.63|10
1723961610000|2024-08-18 06:13:30|14939.89|14859.89|14940.25|14860.25|14940.25|14860.25|14939.88|14859.88|7
1723961620000|2024-08-18 06:13:40|14940.31|14860.31|14940.63|14860.63|14940.68|14860.68|14940.31|14860.31|10
1723961630000|2024-08-18 06:13:50|14940.62|14860.62|14940.61|14860.61|14940.65|14860.65|14940.61|14860.61|7
1723961640000|2024-08-18 06:14:00|14940.88|14860.88|14941.39|14861.39|14941.39|14861.39|14940.88|14860.88|9
1723961650000|2024-08-18 06:14:10|14941.34|14861.34|14941.59|14861.59|14941.59|14861.59|14941.34|14861.34|8
1723961660000|2024-08-18 06:14:20|14941.62|14861.62|14941.47|14861.47|14941.78|14861.78|14941.47|14861.47|9
1723961670000|2024-08-18 06:14:30|14941.46|14861.46|14941.53|14861.53|14941.53|14861.53|14941.45|14861.45|3
1723961680000|2024-08-18 06:14:40|14941.47|14861.47|14941.94|14861.94|14941.94|14861.94|14941.47|14861.47|7
1723961690000|2024-08-18 06:14:50|14942.09|14862.09|14942.7|14862.7|14942.7|14862.7|14941.94|14861.94|6
1723961700000|2024-08-18 06:15:00|14942.67|14862.67|14941.12|14861.12|14942.67|14862.67|14941.04|14861.04|10
1723961710000|2024-08-18 06:15:10|14941.13|14861.13|14941.94|14861.94|14941.94|14861.94|14940.89|14860.89|8
1723961720000|2024-08-18 06:15:20|14941.87|14861.87|14942.3|14862.3|14942.3|14862.3|14941.8|14861.8|9
1723961730000|2024-08-18 06:15:30|14942.47|14862.47|14944.86|14864.86|14944.86|14864.86|14942.47|14862.47|10
1723961740000|2024-08-18 06:15:40|14945.23|14865.23|14946.11|14866.11|14946.11|14866.11|14945.23|14865.23|9
1723961750000|2024-08-18 06:15:50|14946.16|14866.16|14946|14866|14946.16|14866.16|14945.81|14865.81|9
1723961760000|2024-08-18 06:16:00|14946.4|14866.4|14946.8|14866.8|14946.8|14866.8|14946.33|14866.33|10
1723961770000|2024-08-18 06:16:10|14946.9|14866.9|14947.2|14867.2|14947.42|14867.42|14946.84|14866.84|10
1723961780000|2024-08-18 06:16:20|14947.23|14867.23|14948.97|14868.97|14948.97|14868.97|14947.23|14867.23|9
1723961790000|2024-08-18 06:16:30|14948.81|14868.81|14948.78|14868.78|14948.81|14868.81|14948.27|14868.27|6
1723961800000|2024-08-18 06:16:40|14948.7|14868.7|14948.27|14868.27|14948.7|14868.7|14948.27|14868.27|9
1723961810000|2024-08-18 06:16:50|14948.39|14868.39|14947.92|14867.92|14948.39|14868.39|14947.92|14867.92|9
1723961820000|2024-08-18 06:17:00|14947.96|14867.96|14947.1|14867.1|14947.96|14867.96|14947.1|14867.1|9
1723961830000|2024-08-18 06:17:10|14947.23|14867.23|14947.35|14867.35|14947.35|14867.35|14947.01|14867.01|9
1723961840000|2024-08-18 06:17:20|14947.17|14867.17|14947.46|14867.46|14947.46|14867.46|14947.03|14867.03|8
1723961850000|2024-08-18 06:17:30|14947.45|14867.45|14948.73|14868.73|14948.73|14868.73|14947.45|14867.45|10
1723961860000|2024-08-18 06:17:40|14949.02|14869.02|14949.28|14869.28|14949.28|14869.28|14949.02|14869.02|10
1723961870000|2024-08-18 06:17:50|14949.29|14869.29|14949.77|14869.77|14949.77|14869.77|14949.28|14869.28|7
1723961880000|2024-08-18 06:18:00|14949.79|14869.79|14949.83|14869.83|14949.83|14869.83|14949.79|14869.79|3
1723961890000|2024-08-18 06:18:10|14949.81|14869.81|14950.44|14870.44|14950.51|14870.51|14949.81|14869.81|10
1723961900000|2024-08-18 06:18:20|14950.43|14870.43|14949.23|14869.23|14950.43|14870.43|14949.23|14869.23|10
1723961910000|2024-08-18 06:18:30|14949.22|14869.22|14948.74|14868.74|14949.22|14869.22|14948.67|14868.67|10
1723961920000|2024-08-18 06:18:40|14948.73|14868.73|14948.49|14868.49|14949.04|14869.04|14948.49|14868.49|8
1723961930000|2024-08-18 06:18:50|14948.36|14868.36|14948.72|14868.72|14948.76|14868.76|14948.31|14868.31|9
1723961940000|2024-08-18 06:19:00|14948.66|14868.66|14949.06|14869.06|14949.17|14869.17|14948.66|14868.66|10
1723961950000|2024-08-18 06:19:10|14949.08|14869.08|14949.33|14869.33|14949.35|14869.35|14949.07|14869.07|6
1723961960000|2024-08-18 06:19:20|14949.46|14869.46|14950.33|14870.33|14950.33|14870.33|14949.06|14869.06|8
1723961970000|2024-08-18 06:19:30|14950.56|14870.56|14951.85|14871.85|14951.89|14871.89|14950.56|14870.56|10
1723961980000|2024-08-18 06:19:40|14952.02|14872.02|14951.72|14871.72|14952.19|14872.19|14951.71|14871.71|10
1723961990000|2024-08-18 06:19:50|14951.71|14871.71|14951.67|14871.67|14951.76|14871.76|14951.63|14871.63|6
1723962000000|2024-08-18 06:20:00|14951.64|14871.64|14951.68|14871.68|14951.71|14871.71|14951.56|14871.56|7
1723962010000|2024-08-18 06:20:10|14951.66|14871.66|14951.42|14871.42|14951.76|14871.76|14951.42|14871.42|5
1723962020000|2024-08-18 06:20:20|14951.25|14871.25|14950.81|14870.81|14951.37|14871.37|14950.81|14870.81|9
1723962030000|2024-08-18 06:20:30|14951.01|14871.01|14952.74|14872.74|14952.74|14872.74|14951.01|14871.01|9
1723962040000|2024-08-18 06:20:40|14952.33|14872.33|14955.08|14875.08|14955.08|14875.08|14952.33|14872.33|10
1723962050000|2024-08-18 06:20:50|14955.28|14875.28|14956.08|14876.08|14956.2|14876.2|14955.28|14875.28|9
1723962060000|2024-08-18 06:21:00|14955.98|14875.98|14956.48|14876.48|14956.59|14876.59|14955.98|14875.98|10
1723962070000|2024-08-18 06:21:10|14956.54|14876.54|14956.43|14876.43|14956.54|14876.54|14956.2|14876.2|8
1723962080000|2024-08-18 06:21:20|14956.39|14876.39|14955.16|14875.16|14956.39|14876.39|14954.8|14874.8|10
1723962090000|2024-08-18 06:21:30|14955.15|14875.15|14955.95|14875.95|14956.05|14876.05|14955.15|14875.15|8
1723962100000|2024-08-18 06:21:40|14955.83|14875.83|14955.02|14875.02|14955.83|14875.83|14955.02|14875.02|8
1723962110000|2024-08-18 06:21:50|14955.01|14875.01|14955.12|14875.12|14955.15|14875.15|14954.96|14874.96|8
1723962120000|2024-08-18 06:22:00|14955.35|14875.35|14957.41|14877.41|14957.41|14877.41|14955.35|14875.35|9
1723962130000|2024-08-18 06:22:10|14957.43|14877.43|14955.66|14875.66|14957.46|14877.46|14955.66|14875.66|9
1723962140000|2024-08-18 06:22:20|14956.4|14876.4|14959.13|14879.13|14959.13|14879.13|14956.4|14876.4|10
1723962150000|2024-08-18 06:22:30|14959.16|14879.16|14958.77|14878.77|14959.16|14879.16|14958.77|14878.77|8
1723962160000|2024-08-18 06:22:40|14958.86|14878.86|14958.43|14878.43|14958.86|14878.86|14958.43|14878.43|6
1723962170000|2024-08-18 06:22:50|14958.53|14878.53|14958.12|14878.12|14958.53|14878.53|14958.12|14878.12|7
1723962180000|2024-08-18 06:23:00|14958|14878|14958.19|14878.19|14958.19|14878.19|14957.99|14877.99|6
1723962190000|2024-08-18 06:23:10|14958.21|14878.21|14958.07|14878.07|14958.26|14878.26|14958.07|14878.07|8
1723962200000|2024-08-18 06:23:20|14958.09|14878.09|14959.15|14879.15|14959.15|14879.15|14958.09|14878.09|10
1723962210000|2024-08-18 06:23:30|14959.19|14879.19|14958.65|14878.65|14959.19|14879.19|14958.65|14878.65|8
1723962220000|2024-08-18 06:23:40|14958.64|14878.64|14958.37|14878.37|14958.64|14878.64|14957.5|14877.5|8
1723962230000|2024-08-18 06:23:50|14958.3|14878.3|14957.61|14877.61|14958.3|14878.3|14957.61|14877.61|8
1723962240000|2024-08-18 06:24:00|14957.74|14877.74|14958.5|14878.5|14958.5|14878.5|14957.73|14877.73|10
1723962250000|2024-08-18 06:24:10|14958.54|14878.54|14958.43|14878.43|14958.54|14878.54|14957.9|14877.9|10
1723962260000|2024-08-18 06:24:20|14958.45|14878.45|14958.5|14878.5|14958.5|14878.5|14958.26|14878.26|9
1723962270000|2024-08-18 06:24:30|14958.54|14878.54|14959.04|14879.04|14959.04|14879.04|14958.54|14878.54|6
1723962280000|2024-08-18 06:24:40|14959.02|14879.02|14958.92|14878.92|14959.02|14879.02|14958.87|14878.87|10
1723962290000|2024-08-18 06:24:50|14958.87|14878.87|14958.86|14878.86|14958.88|14878.88|14958.83|14878.83|7
1723962300000|2024-08-18 06:25:00|14959.04|14879.04|14956.97|14876.97|14959.04|14879.04|14956.97|14876.97|10
1723962310000|2024-08-18 06:25:10|14957.01|14877.01|14956.96|14876.96|14957.02|14877.02|14956.76|14876.76|8
1723962320000|2024-08-18 06:25:20|14957|14877|14956.51|14876.51|14957|14877|14956.38|14876.38|10
1723962330000|2024-08-18 06:25:30|14956.52|14876.52|14956.81|14876.81|14957|14877|14956.52|14876.52|10
1723962340000|2024-08-18 06:25:40|14956.8|14876.8|14956.57|14876.57|14956.8|14876.8|14956.57|14876.57|8
1723962350000|2024-08-18 06:25:50|14956.8|14876.8|14956.59|14876.59|14956.89|14876.89|14956.59|14876.59|10
1723962360000|2024-08-18 06:26:00|14956.63|14876.63|14955.65|14875.65|14956.63|14876.63|14955.65|14875.65|10
1723962370000|2024-08-18 06:26:10|14955.59|14875.59|14955.22|14875.22|14955.71|14875.71|14955.1|14875.1|10
1723962380000|2024-08-18 06:26:20|14955.3|14875.3|14954.8|14874.8|14955.3|14875.3|14954.8|14874.8|7
1723962390000|2024-08-18 06:26:30|14954.79|14874.79|14954.93|14874.93|14954.93|14874.93|14954.4|14874.4|9
1723962400000|2024-08-18 06:26:40|14954.92|14874.92|14953.91|14873.91|14955|14875|14953.91|14873.91|9
1723962410000|2024-08-18 06:26:50|14953.53|14873.53|14951.45|14871.45|14953.53|14873.53|14951.45|14871.45|8
1723962420000|2024-08-18 06:27:00|14950.9|14870.9|14949.99|14869.99|14950.9|14870.9|14949.95|14869.95|8
1723962430000|2024-08-18 06:27:10|14950.49|14870.49|14951.94|14871.94|14951.96|14871.96|14950.49|14870.49|10
1723962440000|2024-08-18 06:27:20|14952|14872|14952.84|14872.84|14952.84|14872.84|14952|14872|9
1723962450000|2024-08-18 06:27:30|14952.86|14872.86|14952.65|14872.65|14952.86|14872.86|14952.65|14872.65|5
1723962460000|2024-08-18 06:27:40|14952.66|14872.66|14950.77|14870.77|14952.66|14872.66|14950.77|14870.77|10
1723962470000|2024-08-18 06:27:50|14950.75|14870.75|14950.87|14870.87|14951.08|14871.08|14950.74|14870.74|8
1723962480000|2024-08-18 06:28:00|14950.36|14870.36|14949.67|14869.67|14950.36|14870.36|14949.65|14869.65|10
1723962490000|2024-08-18 06:28:10|14949.66|14869.66|14950.1|14870.1|14950.1|14870.1|14949.65|14869.65|10
1723962500000|2024-08-18 06:28:20|14950.15|14870.15|14949.39|14869.39|14950.15|14870.15|14949.39|14869.39|7
1723962510000|2024-08-18 06:28:30|14949.31|14869.31|14948.94|14868.94|14949.31|14869.31|14948.92|14868.92|8
1723962520000|2024-08-18 06:28:40|14948.98|14868.98|14948.16|14868.16|14948.98|14868.98|14948.07|14868.07|7
1723962530000|2024-08-18 06:28:50|14948.4|14868.4|14949.15|14869.15|14949.16|14869.16|14948.4|14868.4|9
1723962540000|2024-08-18 06:29:00|14949.16|14869.16|14949.42|14869.42|14949.68|14869.68|14949.13|14869.13|9
1723962550000|2024-08-18 06:29:10|14949.44|14869.44|14949.4|14869.4|14949.44|14869.44|14949.4|14869.4|5
1723962560000|2024-08-18 06:29:20|14949.61|14869.61|14950.4|14870.4|14950.4|14870.4|14949.61|14869.61|7
1723962570000|2024-08-18 06:29:30|14950.88|14870.88|14950.91|14870.91|14950.92|14870.92|14950.79|14870.79|7
1723962580000|2024-08-18 06:29:40|14950.9|14870.9|14950.91|14870.91|14951.22|14871.22|14950.9|14870.9|7
1723962590000|2024-08-18 06:29:50|14950.89|14870.89|14951.56|14871.56|14951.56|14871.56|14950.89|14870.89|10
1723962600000|2024-08-18 06:30:00|14951.55|14871.55|14951.39|14871.39|14951.56|14871.56|14951.37|14871.37|8
1723962610000|2024-08-18 06:30:10|14950.47|14870.47|14948.51|14868.51|14950.47|14870.47|14948.51|14868.51|10
1723962620000|2024-08-18 06:30:20|14948.45|14868.45|14947.77|14867.77|14948.46|14868.46|14947.77|14867.77|9
1723962630000|2024-08-18 06:30:30|14948.1|14868.1|14948.2|14868.2|14948.2|14868.2|14947.94|14867.94|9
1723962640000|2024-08-18 06:30:40|14948.46|14868.46|14950.21|14870.21|14950.21|14870.21|14948.46|14868.46|8
1723962650000|2024-08-18 06:30:50|14950.63|14870.63|14952.02|14872.02|14952.02|14872.02|14950.56|14870.56|10
1723962660000|2024-08-18 06:31:00|14951.87|14871.87|14953.12|14873.12|14953.12|14873.12|14951.87|14871.87|9
1723962670000|2024-08-18 06:31:10|14953.08|14873.08|14952.34|14872.34|14953.08|14873.08|14951.93|14871.93|10
1723962680000|2024-08-18 06:31:20|14952.3|14872.3|14952.08|14872.08|14952.3|14872.3|14951.88|14871.88|10
1723962690000|2024-08-18 06:31:30|14952.17|14872.17|14953.46|14873.46|14953.54|14873.54|14952.17|14872.17|10
1723962700000|2024-08-18 06:31:40|14953.13|14873.13|14953.14|14873.14|14953.2|14873.2|14953.13|14873.13|10
1723962710000|2024-08-18 06:31:50|14953.04|14873.04|14952.8|14872.8|14953.04|14873.04|14952.8|14872.8|8
1723962720000|2024-08-18 06:32:00|14953.05|14873.05|14953.92|14873.92|14953.92|14873.92|14953.05|14873.05|9
1723962730000|2024-08-18 06:32:10|14953.94|14873.94|14953.93|14873.93|14953.98|14873.98|14953.88|14873.88|8
1723962740000|2024-08-18 06:32:20|14953.69|14873.69|14954.02|14874.02|14954.13|14874.13|14953.65|14873.65|8
1723962750000|2024-08-18 06:32:30|14954.13|14874.13|14953.88|14873.88|14954.13|14874.13|14953.88|14873.88|7
1723962760000|2024-08-18 06:32:40|14953.9|14873.9|14953.97|14873.97|14953.97|14873.97|14953.9|14873.9|4
1723962770000|2024-08-18 06:32:50|14953.79|14873.79|14953.7|14873.7|14953.9|14873.9|14953.69|14873.69|9
1723962780000|2024-08-18 06:33:00|14953.52|14873.52|14952.17|14872.17|14953.52|14873.52|14952.17|14872.17|10
1723962790000|2024-08-18 06:33:10|14952.05|14872.05|14951.72|14871.72|14952.05|14872.05|14951.72|14871.72|10
1723962800000|2024-08-18 06:33:20|14951.65|14871.65|14951|14871|14951.65|14871.65|14951|14871|7
1723962810000|2024-08-18 06:33:30|14950.47|14870.47|14949.8|14869.8|14950.47|14870.47|14949.74|14869.74|8
1723962820000|2024-08-18 06:33:40|14949.83|14869.83|14949.88|14869.88|14949.93|14869.93|14949.74|14869.74|8
1723962830000|2024-08-18 06:33:50|14949.82|14869.82|14949.41|14869.41|14949.82|14869.82|14949.25|14869.25|9
1723962840000|2024-08-18 06:34:00|14949.36|14869.36|14949.51|14869.51|14949.51|14869.51|14949.34|14869.34|9
1723962850000|2024-08-18 06:34:10|14949.16|14869.16|14947.73|14867.73|14949.16|14869.16|14947.73|14867.73|8
1723962860000|2024-08-18 06:34:20|14947.7|14867.7|14946.99|14866.99|14947.7|14867.7|14946.99|14866.99|9
1723962870000|2024-08-18 06:34:30|14947.23|14867.23|14946.9|14866.9|14947.23|14867.23|14946.87|14866.87|7
1723962880000|2024-08-18 06:34:40|14946.93|14866.93|14946.67|14866.67|14947.01|14867.01|14946.67|14866.67|9
1723962890000|2024-08-18 06:34:50|14946.68|14866.68|14946.51|14866.51|14946.68|14866.68|14946.51|14866.51|9
1723962900000|2024-08-18 06:35:00|14946.47|14866.47|14946.07|14866.07|14946.5|14866.5|14946.07|14866.07|9
1723962910000|2024-08-18 06:35:10|14945.94|14865.94|14946.06|14866.06|14946.06|14866.06|14945.86|14865.86|8
1723962920000|2024-08-18 06:35:20|14946.23|14866.23|14945.95|14865.95|14946.23|14866.23|14945.95|14865.95|7
1723962930000|2024-08-18 06:35:30|14946.02|14866.02|14945.82|14865.82|14946.02|14866.02|14945.82|14865.82|9
1723962940000|2024-08-18 06:35:40|14945.72|14865.72|14946.38|14866.38|14946.38|14866.38|14945.68|14865.68|8
1723962950000|2024-08-18 06:35:50|14946.31|14866.31|14947.08|14867.08|14947.08|14867.08|14946.31|14866.31|8
1723962960000|2024-08-18 06:36:00|14947.15|14867.15|14947.33|14867.33|14947.33|14867.33|14947.15|14867.15|8
1723962970000|2024-08-18 06:36:10|14947.16|14867.16|14946.12|14866.12|14947.16|14867.16|14946.12|14866.12|9
1723962980000|2024-08-18 06:36:20|14946.09|14866.09|14946.91|14866.91|14946.91|14866.91|14946.09|14866.09|10
1723962990000|2024-08-18 06:36:30|14947|14867|14948.22|14868.22|14948.24|14868.24|14946.89|14866.89|10
1723963000000|2024-08-18 06:36:40|14948.25|14868.25|14946.37|14866.37|14948.25|14868.25|14946.37|14866.37|10
1723963010000|2024-08-18 06:36:50|14946.38|14866.38|14946.34|14866.34|14946.59|14866.59|14946.34|14866.34|10
1723963020000|2024-08-18 06:37:00|14946.24|14866.24|14946.65|14866.65|14946.65|14866.65|14946.24|14866.24|9
1723963030000|2024-08-18 06:37:10|14946.64|14866.64|14946.07|14866.07|14946.64|14866.64|14946.07|14866.07|9
1723963040000|2024-08-18 06:37:20|14946.08|14866.08|14946.39|14866.39|14946.39|14866.39|14945.79|14865.79|6
1723963050000|2024-08-18 06:37:30|14946.49|14866.49|14950.07|14870.07|14950.07|14870.07|14946.49|14866.49|10
1723963060000|2024-08-18 06:37:40|14950.11|14870.11|14949.72|14869.72|14950.12|14870.12|14949.72|14869.72|9
1723963070000|2024-08-18 06:37:50|14949.71|14869.71|14948.85|14868.85|14949.73|14869.73|14948.85|14868.85|9
1723963080000|2024-08-18 06:38:00|14948.84|14868.84|14947.74|14867.74|14948.84|14868.84|14947.74|14867.74|10
1723963090000|2024-08-18 06:38:10|14947.73|14867.73|14947.95|14867.95|14947.95|14867.95|14947.54|14867.54|6
1723963100000|2024-08-18 06:38:20|14948.12|14868.12|14948.11|14868.11|14948.22|14868.22|14947.95|14867.95|6
1723963110000|2024-08-18 06:38:30|14948.12|14868.12|14948.16|14868.16|14948.16|14868.16|14947.96|14867.96|9
1723963120000|2024-08-18 06:38:40|14948.17|14868.17|14948.16|14868.16|14948.27|14868.27|14948.16|14868.16|7
1723963130000|2024-08-18 06:38:50|14948.13|14868.13|14948.05|14868.05|14948.13|14868.13|14948.05|14868.05|3
1723963140000|2024-08-18 06:39:00|14948.07|14868.07|14949|14869|14949|14869|14948.07|14868.07|7
1723963150000|2024-08-18 06:39:10|14949.09|14869.09|14949.42|14869.42|14949.64|14869.64|14949.09|14869.09|10
1723963160000|2024-08-18 06:39:20|14949.45|14869.45|14949.87|14869.87|14949.87|14869.87|14949.45|14869.45|10
1723963170000|2024-08-18 06:39:30|14949.89|14869.89|14949.13|14869.13|14949.89|14869.89|14949.13|14869.13|7
1723963180000|2024-08-18 06:39:40|14949.23|14869.23|14947.92|14867.92|14949.32|14869.32|14947.92|14867.92|9
1723963190000|2024-08-18 06:39:50|14947.91|14867.91|14947.94|14867.94|14947.94|14867.94|14947.88|14867.88|8
1723963200000|2024-08-18 06:40:00|14948.12|14868.12|14948.02|14868.02|14948.42|14868.42|14948.02|14868.02|8
1723963210000|2024-08-18 06:40:10|14947.98|14867.98|14947.93|14867.93|14948.11|14868.11|14947.89|14867.89|9
1723963220000|2024-08-18 06:40:20|14947.89|14867.89|14947.43|14867.43|14947.89|14867.89|14947.24|14867.24|10
1723963230000|2024-08-18 06:40:30|14947.39|14867.39|14947.44|14867.44|14947.46|14867.46|14947.39|14867.39|8
1723963240000|2024-08-18 06:40:40|14947.65|14867.65|14947.74|14867.74|14947.74|14867.74|14947.49|14867.49|9
1723963250000|2024-08-18 06:40:50|14947.68|14867.68|14947.68|14867.68|14947.69|14867.69|14947.68|14867.68|3
1723963260000|2024-08-18 06:41:00|14947.88|14867.88|14945.85|14865.85|14948.15|14868.15|14945.68|14865.68|10
1723963270000|2024-08-18 06:41:10|14945.9|14865.9|14945.84|14865.84|14946.14|14866.14|14945.84|14865.84|10
1723963280000|2024-08-18 06:41:20|14945.81|14865.81|14946.78|14866.78|14946.95|14866.95|14945.79|14865.79|9
1723963290000|2024-08-18 06:41:30|14946.79|14866.79|14946.87|14866.87|14946.87|14866.87|14946.77|14866.77|5
1723963300000|2024-08-18 06:41:40|14947.91|14867.91|14949.37|14869.37|14949.43|14869.43|14947.91|14867.91|7
1723963310000|2024-08-18 06:41:50|14949.26|14869.26|14949.89|14869.89|14949.89|14869.89|14949.26|14869.26|7
1723963320000|2024-08-18 06:42:00|14950.13|14870.13|14950.86|14870.86|14950.86|14870.86|14950.13|14870.13|9
1723963330000|2024-08-18 06:42:10|14950.89|14870.89|14951.46|14871.46|14951.46|14871.46|14950.84|14870.84|10
1723963340000|2024-08-18 06:42:20|14951.29|14871.29|14953.81|14873.81|14954.05|14874.05|14951.29|14871.29|10
1723963350000|2024-08-18 06:42:30|14954|14874|14954.03|14874.03|14954.14|14874.14|14954|14874|8
1723963360000|2024-08-18 06:42:40|14954.12|14874.12|14954.37|14874.37|14954.47|14874.47|14954.09|14874.09|8
1723963370000|2024-08-18 06:42:50|14954.48|14874.48|14954.69|14874.69|14954.69|14874.69|14954.36|14874.36|7
1723963380000|2024-08-18 06:43:00|14954.61|14874.61|14954.51|14874.51|14954.79|14874.79|14954.51|14874.51|10
1723963390000|2024-08-18 06:43:10|14954.52|14874.52|14954.29|14874.29|14954.67|14874.67|14954.27|14874.27|9
1723963400000|2024-08-18 06:43:20|14954.34|14874.34|14954.46|14874.46|14954.46|14874.46|14954.26|14874.26|8
1723963410000|2024-08-18 06:43:30|14954.59|14874.59|14953.97|14873.97|14954.59|14874.59|14953.77|14873.77|10
1723963420000|2024-08-18 06:43:40|14953.96|14873.96|14954.17|14874.17|14954.17|14874.17|14953.76|14873.76|9
1723963430000|2024-08-18 06:43:50|14954.19|14874.19|14954.11|14874.11|14954.2|14874.2|14954.05|14874.05|5
1723963440000|2024-08-18 06:44:00|14954.13|14874.13|14953.42|14873.42|14954.13|14874.13|14953.42|14873.42|10
1723963450000|2024-08-18 06:44:10|14953.57|14873.57|14954.08|14874.08|14954.08|14874.08|14953.5|14873.5|8
1723963460000|2024-08-18 06:44:20|14954.15|14874.15|14954.06|14874.06|14954.23|14874.23|14953.95|14873.95|9
1723963470000|2024-08-18 06:44:30|14954.05|14874.05|14954.34|14874.34|14954.36|14874.36|14954.05|14874.05|7
1723963480000|2024-08-18 06:44:40|14954.2|14874.2|14953.3|14873.3|14954.2|14874.2|14953.3|14873.3|10
1723963490000|2024-08-18 06:44:50|14953.19|14873.19|14953.39|14873.39|14953.39|14873.39|14953.19|14873.19|6
1723963500000|2024-08-18 06:45:00|14953.53|14873.53|14954.03|14874.03|14954.04|14874.04|14953.41|14873.41|9
1723963510000|2024-08-18 06:45:10|14954.46|14874.46|14954.75|14874.75|14954.75|14874.75|14954.23|14874.23|9
1723963520000|2024-08-18 06:45:20|14954.66|14874.66|14954.91|14874.91|14954.91|14874.91|14954.63|14874.63|10
1723963530000|2024-08-18 06:45:30|14955|14875|14954.84|14874.84|14955|14875|14954.56|14874.56|9
1723963540000|2024-08-18 06:45:40|14954.86|14874.86|14955.8|14875.8|14955.8|14875.8|14954.86|14874.86|6
1723963550000|2024-08-18 06:45:50|14955.67|14875.67|14956.25|14876.25|14956.25|14876.25|14955.6|14875.6|10
1723963560000|2024-08-18 06:46:00|14956.14|14876.14|14953.89|14873.89|14956.14|14876.14|14953.88|14873.88|10
1723963570000|2024-08-18 06:46:10|14953.93|14873.93|14954.6|14874.6|14954.6|14874.6|14953.92|14873.92|8
1723963580000|2024-08-18 06:46:20|14954.53|14874.53|14955.78|14875.78|14955.78|14875.78|14954.53|14874.53|9
1723963590000|2024-08-18 06:46:30|14955.79|14875.79|14956.05|14876.05|14956.05|14876.05|14955.77|14875.77|8
1723963600000|2024-08-18 06:46:40|14956.06|14876.06|14958.39|14878.39|14958.39|14878.39|14956.06|14876.06|9
1723963610000|2024-08-18 06:46:50|14958.4|14878.4|14958.6|14878.6|14958.6|14878.6|14958.17|14878.17|8
1723963620000|2024-08-18 06:47:00|14958.37|14878.37|14958.58|14878.58|14958.58|14878.58|14958.34|14878.34|5
1723963630000|2024-08-18 06:47:10|14958.79|14878.79|14958.68|14878.68|14958.79|14878.79|14958.68|14878.68|3
1723963640000|2024-08-18 06:47:20|14958.53|14878.53|14958.51|14878.51|14958.6|14878.6|14958.25|14878.25|9
1723963650000|2024-08-18 06:47:30|14958.52|14878.52|14958.63|14878.63|14958.63|14878.63|14958.52|14878.52|5
1723963660000|2024-08-18 06:47:40|14958.88|14878.88|14958.75|14878.75|14958.98|14878.98|14958.75|14878.75|6
1723963670000|2024-08-18 06:47:50|14958.69|14878.69|14957.81|14877.81|14958.69|14878.69|14957.8|14877.8|8
1723963680000|2024-08-18 06:48:00|14957.82|14877.82|14957.74|14877.74|14957.82|14877.82|14957.72|14877.72|5
1723963690000|2024-08-18 06:48:10|14957.43|14877.43|14956.81|14876.81|14957.43|14877.43|14956.81|14876.81|7
1723963700000|2024-08-18 06:48:20|14956.68|14876.68|14955.57|14875.57|14956.68|14876.68|14955.57|14875.57|7
1723963710000|2024-08-18 06:48:30|14955.52|14875.52|14952.91|14872.91|14955.52|14875.52|14952.91|14872.91|10
1723963720000|2024-08-18 06:48:40|14952.7|14872.7|14952.02|14872.02|14952.7|14872.7|14952.02|14872.02|8
1723963730000|2024-08-18 06:48:50|14951.84|14871.84|14953.95|14873.95|14953.95|14873.95|14951.84|14871.84|10
1723963740000|2024-08-18 06:49:00|14954.26|14874.26|14954.15|14874.15|14954.42|14874.42|14954.13|14874.13|6
1723963750000|2024-08-18 06:49:10|14954.14|14874.14|14954.49|14874.49|14954.98|14874.98|14954.14|14874.14|10
1723963760000|2024-08-18 06:49:20|14954.42|14874.42|14952.64|14872.64|14954.42|14874.42|14952.64|14872.64|9
1723963770000|2024-08-18 06:49:30|14952.56|14872.56|14951.39|14871.39|14952.56|14872.56|14951.39|14871.39|9
1723963780000|2024-08-18 06:49:40|14951.02|14871.02|14950.62|14870.62|14951.02|14871.02|14950.62|14870.62|9
1723963790000|2024-08-18 06:49:50|14950.42|14870.42|14949.32|14869.32|14950.42|14870.42|14949.32|14869.32|10
1723963800000|2024-08-18 06:50:00|14949.16|14869.16|14948.21|14868.21|14949.16|14869.16|14948.21|14868.21|10
1723963810000|2024-08-18 06:50:10|14948.14|14868.14|14948.2|14868.2|14948.2|14868.2|14947.94|14867.94|10
1723963820000|2024-08-18 06:50:20|14948.21|14868.21|14948.85|14868.85|14948.85|14868.85|14948.21|14868.21|10
1723963830000|2024-08-18 06:50:30|14948.86|14868.86|14948.81|14868.81|14948.94|14868.94|14948.76|14868.76|9
1723963840000|2024-08-18 06:50:40|14948.79|14868.79|14948.39|14868.39|14948.79|14868.79|14948.39|14868.39|8
1723963850000|2024-08-18 06:50:50|14948.16|14868.16|14948.48|14868.48|14948.48|14868.48|14947.95|14867.95|10
1723963860000|2024-08-18 06:51:00|14948.73|14868.73|14949.45|14869.45|14949.82|14869.82|14948.73|14868.73|9
1723963870000|2024-08-18 06:51:10|14949.17|14869.17|14949.64|14869.64|14949.74|14869.74|14949.17|14869.17|10
1723963880000|2024-08-18 06:51:20|14949.63|14869.63|14949.75|14869.75|14949.78|14869.78|14949.31|14869.31|8
1723963890000|2024-08-18 06:51:30|14949.63|14869.63|14949.81|14869.81|14949.85|14869.85|14949.63|14869.63|9
1723963900000|2024-08-18 06:51:40|14949.88|14869.88|14949.76|14869.76|14950.08|14870.08|14949.76|14869.76|8
1723963910000|2024-08-18 06:51:50|14949.75|14869.75|14949.72|14869.72|14949.75|14869.75|14949.51|14869.51|10
1723963920000|2024-08-18 06:52:00|14949.81|14869.81|14950.64|14870.64|14950.64|14870.64|14949.81|14869.81|9
1723963930000|2024-08-18 06:52:10|14950.89|14870.89|14952.51|14872.51|14952.51|14872.51|14950.8|14870.8|8
1723963940000|2024-08-18 06:52:20|14952.55|14872.55|14953.15|14873.15|14953.76|14873.76|14952.55|14872.55|10
1723963950000|2024-08-18 06:52:30|14953.18|14873.18|14953.89|14873.89|14953.89|14873.89|14953.18|14873.18|8
1723963960000|2024-08-18 06:52:40|14953.94|14873.94|14954.16|14874.16|14954.64|14874.64|14953.94|14873.94|9
1723963970000|2024-08-18 06:52:50|14954.19|14874.19|14953.41|14873.41|14954.19|14874.19|14953.38|14873.38|8
1723963980000|2024-08-18 06:53:00|14953.65|14873.65|14953.67|14873.67|14953.91|14873.91|14953.65|14873.65|9
1723963990000|2024-08-18 06:53:10|14953.66|14873.66|14954.46|14874.46|14954.46|14874.46|14953.43|14873.43|10
1723964000000|2024-08-18 06:53:20|14954.48|14874.48|14954.9|14874.9|14954.9|14874.9|14954.48|14874.48|10
1723964010000|2024-08-18 06:53:30|14954.93|14874.93|14954.99|14874.99|14955.1|14875.1|14954.93|14874.93|3
1723964020000|2024-08-18 06:53:40|14954.96|14874.96|14954.61|14874.61|14954.96|14874.96|14954.61|14874.61|7
1723964030000|2024-08-18 06:53:50|14954.5|14874.5|14954.88|14874.88|14954.93|14874.93|14954.5|14874.5|9
1723964040000|2024-08-18 06:54:00|14954.87|14874.87|14955.01|14875.01|14955.07|14875.07|14954.81|14874.81|8
1723964050000|2024-08-18 06:54:10|14954.9|14874.9|14955.78|14875.78|14955.78|14875.78|14954.9|14874.9|10
1723964060000|2024-08-18 06:54:20|14955.67|14875.67|14956.03|14876.03|14956.03|14876.03|14955.45|14875.45|9
1723964070000|2024-08-18 06:54:30|14955.79|14875.79|14955.92|14875.92|14955.98|14875.98|14955.69|14875.69|7
1723964080000|2024-08-18 06:54:40|14955.87|14875.87|14956.79|14876.79|14956.79|14876.79|14955.87|14875.87|4
1723964090000|2024-08-18 06:54:50|14956.74|14876.74|14954.08|14874.08|14956.74|14876.74|14954.08|14874.08|8
1723964100000|2024-08-18 06:55:00|14954.73|14874.73|14953.01|14873.01|14954.73|14874.73|14953.01|14873.01|9
1723964110000|2024-08-18 06:55:10|14952.72|14872.72|14952.85|14872.85|14952.86|14872.86|14952.45|14872.45|9
1723964120000|2024-08-18 06:55:20|14952.74|14872.74|14952.18|14872.18|14952.83|14872.83|14952.18|14872.18|9
1723964130000|2024-08-18 06:55:30|14952.17|14872.17|14952.36|14872.36|14952.36|14872.36|14951.72|14871.72|9
1723964140000|2024-08-18 06:55:40|14952.4|14872.4|14953.08|14873.08|14953.15|14873.15|14952.4|14872.4|10
1723964150000|2024-08-18 06:55:50|14953.09|14873.09|14953.03|14873.03|14953.51|14873.51|14953.01|14873.01|7
1723964160000|2024-08-18 06:56:00|14953.33|14873.33|14955.59|14875.59|14955.59|14875.59|14953.28|14873.28|10
1723964170000|2024-08-18 06:56:10|14955.79|14875.79|14956.24|14876.24|14956.25|14876.25|14955.79|14875.79|7
1723964180000|2024-08-18 06:56:20|14956.28|14876.28|14956.45|14876.45|14956.64|14876.64|14956.28|14876.28|10
1723964190000|2024-08-18 06:56:30|14956.37|14876.37|14956|14876|14956.37|14876.37|14955.96|14875.96|10
1723964200000|2024-08-18 06:56:40|14955.96|14875.96|14955.63|14875.63|14956.2|14876.2|14955.63|14875.63|9
1723964210000|2024-08-18 06:56:50|14955.56|14875.56|14955.51|14875.51|14955.6|14875.6|14955.51|14875.51|9
1723964220000|2024-08-18 06:57:00|14955.54|14875.54|14955.96|14875.96|14956.02|14876.02|14955.46|14875.46|10
1723964230000|2024-08-18 06:57:10|14955.97|14875.97|14956.01|14876.01|14956.01|14876.01|14955.92|14875.92|8
1723964240000|2024-08-18 06:57:20|14956.11|14876.11|14955.42|14875.42|14956.11|14876.11|14955.42|14875.42|6
1723964250000|2024-08-18 06:57:30|14955.17|14875.17|14954.89|14874.89|14955.17|14875.17|14954.89|14874.89|8
1723964260000|2024-08-18 06:57:40|14954.8|14874.8|14954.19|14874.19|14954.8|14874.8|14954.19|14874.19|7
1723964270000|2024-08-18 06:57:50|14954.06|14874.06|14954.47|14874.47|14954.47|14874.47|14954|14874|9
1723964280000|2024-08-18 06:58:00|14954.56|14874.56|14954.3|14874.3|14954.77|14874.77|14954.3|14874.3|10
1723964290000|2024-08-18 06:58:10|14954.16|14874.16|14954.22|14874.22|14954.32|14874.32|14954.16|14874.16|9
1723964300000|2024-08-18 06:58:20|14954.2|14874.2|14953.46|14873.46|14954.2|14874.2|14953.46|14873.46|9
1723964310000|2024-08-18 06:58:30|14953.27|14873.27|14953.69|14873.69|14953.69|14873.69|14953.17|14873.17|8
1723964320000|2024-08-18 06:58:40|14953.7|14873.7|14952.57|14872.57|14953.7|14873.7|14952.57|14872.57|7
1723964330000|2024-08-18 06:58:50|14952.48|14872.48|14951.88|14871.88|14952.48|14872.48|14951.88|14871.88|8
1723964340000|2024-08-18 06:59:00|14951.86|14871.86|14951.27|14871.27|14951.86|14871.86|14951.27|14871.27|10
1723964350000|2024-08-18 06:59:10|14951.08|14871.08|14948.92|14868.92|14951.15|14871.15|14948.92|14868.92|10
1723964360000|2024-08-18 06:59:20|14948.87|14868.87|14950.84|14870.84|14950.84|14870.84|14948.87|14868.87|9
1723964370000|2024-08-18 06:59:30|14950.91|14870.91|14951.99|14871.99|14951.99|14871.99|14950.84|14870.84|9
1723964380000|2024-08-18 06:59:40|14952.06|14872.06|14952.67|14872.67|14952.67|14872.67|14951.94|14871.94|10
1723964390000|2024-08-18 06:59:50|14952.76|14872.76|14952.69|14872.69|14952.81|14872.81|14952.17|14872.17|10
1723964400000|2024-08-18 07:00:00|14952.67|14872.67|14954.08|14874.08|14954.08|14874.08|14952.67|14872.67|10
1723964410000|2024-08-18 07:00:10|14954.1|14874.1|14954.93|14874.93|14955.77|14875.77|14954.1|14874.1|10
1723964420000|2024-08-18 07:00:20|14954.99|14874.99|14954.99|14874.99|14954.99|14874.99|14954.08|14874.08|10
1723964430000|2024-08-18 07:00:30|14955.22|14875.22|14953.87|14873.87|14955.37|14875.37|14953.87|14873.87|10
1723964440000|2024-08-18 07:00:40|14954.05|14874.05|14954.93|14874.93|14954.93|14874.93|14954.05|14874.05|10
1723964450000|2024-08-18 07:00:50|14954.89|14874.89|14954.45|14874.45|14955.17|14875.17|14954.45|14874.45|9
1723964460000|2024-08-18 07:01:00|14954.08|14874.08|14955.04|14875.04|14955.1|14875.1|14953.96|14873.96|9
1723964470000|2024-08-18 07:01:10|14955.28|14875.28|14955.46|14875.46|14955.63|14875.63|14955.04|14875.04|10
1723964480000|2024-08-18 07:01:20|14955.49|14875.49|14955.07|14875.07|14955.58|14875.58|14955.07|14875.07|10
1723964490000|2024-08-18 07:01:30|14955|14875|14955.05|14875.05|14955.18|14875.18|14954.85|14874.85|8
1723964500000|2024-08-18 07:01:40|14955.07|14875.07|14955.75|14875.75|14955.75|14875.75|14955.07|14875.07|10
1723964510000|2024-08-18 07:01:50|14955.76|14875.76|14954.53|14874.53|14955.99|14875.99|14954.53|14874.53|9
1723964520000|2024-08-18 07:02:00|14953.91|14873.91|14952.29|14872.29|14955.17|14875.17|14952.29|14872.29|10
1723964530000|2024-08-18 07:02:10|14951.37|14871.37|14953.07|14873.07|14953.08|14873.08|14951.2|14871.2|10
1723964540000|2024-08-18 07:02:20|14953.04|14873.04|14952.53|14872.53|14953.04|14873.04|14952.53|14872.53|8
1723964550000|2024-08-18 07:02:30|14952.55|14872.55|14950.07|14870.07|14952.55|14872.55|14949.9|14869.9|9
1723964560000|2024-08-18 07:02:40|14950.35|14870.35|14951.53|14871.53|14951.53|14871.53|14950.35|14870.35|10
1723964570000|2024-08-18 07:02:50|14951.64|14871.64|14952.24|14872.24|14952.24|14872.24|14951.56|14871.56|10
1723964580000|2024-08-18 07:03:00|14952.07|14872.07|14952.33|14872.33|14952.33|14872.33|14951.96|14871.96|10
1723964590000|2024-08-18 07:03:10|14952.38|14872.38|14953.38|14873.38|14953.43|14873.43|14952.38|14872.38|9
1723964600000|2024-08-18 07:03:20|14953.59|14873.59|14953.61|14873.61|14953.61|14873.61|14953.59|14873.59|4
1723964610000|2024-08-18 07:03:30|14953.6|14873.6|14953.95|14873.95|14953.95|14873.95|14953.58|14873.58|6
1723964620000|2024-08-18 07:03:40|14953.94|14873.94|14954.19|14874.19|14954.41|14874.41|14953.94|14873.94|8
1723964630000|2024-08-18 07:03:50|14954.15|14874.15|14955.95|14875.95|14955.95|14875.95|14954.13|14874.13|8
1723964640000|2024-08-18 07:04:00|14956.02|14876.02|14956.48|14876.48|14956.48|14876.48|14956.02|14876.02|9
1723964650000|2024-08-18 07:04:10|14956.53|14876.53|14956.46|14876.46|14956.54|14876.54|14956.45|14876.45|6
1723964660000|2024-08-18 07:04:20|14956.34|14876.34|14955.94|14875.94|14956.34|14876.34|14954.47|14874.47|10
1723964670000|2024-08-18 07:04:30|14955.99|14875.99|14956.15|14876.15|14956.18|14876.18|14955.84|14875.84|10
1723964680000|2024-08-18 07:04:40|14956.47|14876.47|14957.41|14877.41|14957.55|14877.55|14956.47|14876.47|10
1723964690000|2024-08-18 07:04:50|14957.42|14877.42|14956.87|14876.87|14957.42|14877.42|14956.62|14876.62|8
1723964700000|2024-08-18 07:05:00|14956.85|14876.85|14956.22|14876.22|14956.88|14876.88|14956.18|14876.18|9
1723964710000|2024-08-18 07:05:10|14956.23|14876.23|14956.09|14876.09|14956.36|14876.36|14956.06|14876.06|7
1723964720000|2024-08-18 07:05:20|14956.08|14876.08|14956.01|14876.01|14956.08|14876.08|14955.89|14875.89|8
1723964730000|2024-08-18 07:05:30|14956.16|14876.16|14956.22|14876.22|14956.27|14876.27|14956.16|14876.16|4
1723964740000|2024-08-18 07:05:40|14956.26|14876.26|14956.25|14876.25|14956.28|14876.28|14956.25|14876.25|5
1723964750000|2024-08-18 07:05:50|14956.45|14876.45|14956.61|14876.61|14956.63|14876.63|14956.45|14876.45|7
1723964760000|2024-08-18 07:06:00|14956.85|14876.85|14957.34|14877.34|14957.34|14877.34|14956.85|14876.85|8
1723964770000|2024-08-18 07:06:10|14957.12|14877.12|14956.83|14876.83|14957.21|14877.21|14956.83|14876.83|8
1723964780000|2024-08-18 07:06:20|14956.56|14876.56|14956.47|14876.47|14956.56|14876.56|14956.46|14876.46|8
1723964790000|2024-08-18 07:06:30|14956.7|14876.7|14956.56|14876.56|14956.72|14876.72|14956.56|14876.56|5
1723964800000|2024-08-18 07:06:40|14956.53|14876.53|14956.72|14876.72|14956.91|14876.91|14956.53|14876.53|8
1723964810000|2024-08-18 07:06:50|14956.74|14876.74|14957.45|14877.45|14957.45|14877.45|14956.51|14876.51|10
1723964820000|2024-08-18 07:07:00|14957.11|14877.11|14957.4|14877.4|14957.64|14877.64|14957.11|14877.11|8
1723964830000|2024-08-18 07:07:10|14957.35|14877.35|14958.03|14878.03|14958.03|14878.03|14957.23|14877.23|8
1723964840000|2024-08-18 07:07:20|14958.07|14878.07|14958.13|14878.13|14958.13|14878.13|14958.07|14878.07|7
1723964850000|2024-08-18 07:07:30|14958.14|14878.14|14956.99|14876.99|14958.14|14878.14|14956.99|14876.99|8
1723964860000|2024-08-18 07:07:40|14956.98|14876.98|14956.99|14876.99|14957|14877|14956.98|14876.98|3
1723964870000|2024-08-18 07:07:50|14956.96|14876.96|14956.66|14876.66|14956.96|14876.96|14956.66|14876.66|5
1723964880000|2024-08-18 07:08:00|14956.67|14876.67|14956.94|14876.94|14957.29|14877.29|14956.67|14876.67|9
1723964890000|2024-08-18 07:08:10|14957.01|14877.01|14957.32|14877.32|14957.38|14877.38|14957.01|14877.01|7
1723964900000|2024-08-18 07:08:20|14956.52|14876.52|14955.7|14875.7|14956.52|14876.52|14955.7|14875.7|10
1723964910000|2024-08-18 07:08:30|14955.69|14875.69|14954.28|14874.28|14955.69|14875.69|14954.28|14874.28|9
1723964920000|2024-08-18 07:08:40|14954.25|14874.25|14952.66|14872.66|14954.25|14874.25|14952.66|14872.66|9
1723964930000|2024-08-18 07:08:50|14952.65|14872.65|14952.38|14872.38|14952.93|14872.93|14952.38|14872.38|6
1723964940000|2024-08-18 07:09:00|14952.39|14872.39|14951.76|14871.76|14952.41|14872.41|14951.76|14871.76|8
1723964950000|2024-08-18 07:09:10|14951.59|14871.59|14951.03|14871.03|14951.59|14871.59|14951.03|14871.03|8
1723964960000|2024-08-18 07:09:20|14950.36|14870.36|14949.65|14869.65|14950.36|14870.36|14949.65|14869.65|10
1723964970000|2024-08-18 07:09:30|14949.67|14869.67|14949.55|14869.55|14949.67|14869.67|14949.55|14869.55|3
1723964980000|2024-08-18 07:09:40|14949.49|14869.49|14949.14|14869.14|14949.49|14869.49|14949.14|14869.14|7
1723964990000|2024-08-18 07:09:50|14948.98|14868.98|14949.13|14869.13|14949.13|14869.13|14948.98|14868.98|6
1723965000000|2024-08-18 07:10:00|14949.17|14869.17|14949.49|14869.49|14949.51|14869.51|14949.17|14869.17|7
1723965010000|2024-08-18 07:10:10|14949.82|14869.82|14950.13|14870.13|14950.44|14870.44|14949.78|14869.78|9
1723965020000|2024-08-18 07:10:20|14950.12|14870.12|14950.29|14870.29|14950.29|14870.29|14949.97|14869.97|6
1723965030000|2024-08-18 07:10:30|14950.34|14870.34|14949.77|14869.77|14950.34|14870.34|14949.69|14869.69|4
1723965040000|2024-08-18 07:10:40|14949.72|14869.72|14949.05|14869.05|14949.72|14869.72|14949.05|14869.05|8
1723965050000|2024-08-18 07:10:50|14949.17|14869.17|14947.04|14867.04|14949.23|14869.23|14947.04|14867.04|9
1723965060000|2024-08-18 07:11:00|14946.9|14866.9|14945.97|14865.97|14946.9|14866.9|14945.78|14865.78|9
1723965070000|2024-08-18 07:11:10|14945.84|14865.84|14945.12|14865.12|14945.84|14865.84|14945.12|14865.12|5
1723965080000|2024-08-18 07:11:20|14944.99|14864.99|14944.83|14864.83|14945.01|14865.01|14944.77|14864.77|8
1723965090000|2024-08-18 07:11:30|14944.74|14864.74|14944.73|14864.73|14944.74|14864.74|14944.62|14864.62|8
1723965100000|2024-08-18 07:11:40|14944.1|14864.1|14942.97|14862.97|14944.1|14864.1|14942.97|14862.97|10
1723965110000|2024-08-18 07:11:50|14942.96|14862.96|14943.13|14863.13|14943.14|14863.14|14942.93|14862.93|4
1723965120000|2024-08-18 07:12:00|14943.01|14863.01|14943.04|14863.04|14943.04|14863.04|14943|14863|4
1723965130000|2024-08-18 07:12:10|14943.06|14863.06|14941.51|14861.51|14943.08|14863.08|14941.51|14861.51|8
1723965140000|2024-08-18 07:12:20|14940.76|14860.76|14939.28|14859.28|14940.76|14860.76|14939.28|14859.28|9
1723965150000|2024-08-18 07:12:30|14939.37|14859.37|14939.66|14859.66|14939.66|14859.66|14939.15|14859.15|8
1723965160000|2024-08-18 07:12:40|14939.64|14859.64|14939.62|14859.62|14939.64|14859.64|14939.57|14859.57|6
1723965170000|2024-08-18 07:12:50|14939.6|14859.6|14940.71|14860.71|14940.71|14860.71|14939.6|14859.6|9
1723965180000|2024-08-18 07:13:00|14940.72|14860.72|14942.98|14862.98|14943.17|14863.17|14940.72|14860.72|10
1723965190000|2024-08-18 07:13:10|14942.99|14862.99|14943.56|14863.56|14943.56|14863.56|14942.99|14862.99|7
1723965200000|2024-08-18 07:13:20|14943.6|14863.6|14946.19|14866.19|14946.19|14866.19|14943.6|14863.6|8
1723965210000|2024-08-18 07:13:30|14946.29|14866.29|14946.78|14866.78|14946.78|14866.78|14946.29|14866.29|9
1723965220000|2024-08-18 07:13:40|14946.82|14866.82|14947.57|14867.57|14947.64|14867.64|14946.82|14866.82|10
1723965230000|2024-08-18 07:13:50|14947.62|14867.62|14948.44|14868.44|14948.44|14868.44|14947.62|14867.62|10
1723965240000|2024-08-18 07:14:00|14949.4|14869.4|14949.69|14869.69|14949.69|14869.69|14949.1|14869.1|10
1723965250000|2024-08-18 07:14:10|14949.74|14869.74|14950.13|14870.13|14950.13|14870.13|14949.54|14869.54|6
1723965260000|2024-08-18 07:14:20|14950.24|14870.24|14950.48|14870.48|14950.48|14870.48|14950.24|14870.24|7
1723965270000|2024-08-18 07:14:30|14950.49|14870.49|14950.4|14870.4|14950.49|14870.49|14950.32|14870.32|8
1723965280000|2024-08-18 07:14:40|14950.49|14870.49|14950.54|14870.54|14950.99|14870.99|14950.49|14870.49|9
1723965290000|2024-08-18 07:14:50|14950.68|14870.68|14956.87|14876.87|14956.87|14876.87|14950.68|14870.68|10
1723965300000|2024-08-18 07:15:00|14957.23|14877.23|14958.88|14878.88|14958.88|14878.88|14957.17|14877.17|9
1723965310000|2024-08-18 07:15:10|14958.86|14878.86|14959.15|14879.15|14959.15|14879.15|14958.59|14878.59|8
1723965320000|2024-08-18 07:15:20|14959.14|14879.14|14959.46|14879.46|14959.54|14879.54|14959.06|14879.06|6
1723965330000|2024-08-18 07:15:30|14959.69|14879.69|14958.16|14878.16|14959.69|14879.69|14958.04|14878.04|9
1723965340000|2024-08-18 07:15:40|14958.09|14878.09|14957.97|14877.97|14958.18|14878.18|14957.82|14877.82|9
1723965350000|2024-08-18 07:15:50|14958.06|14878.06|14957.97|14877.97|14958.11|14878.11|14957.48|14877.48|9
1723965360000|2024-08-18 07:16:00|14958.37|14878.37|14958.33|14878.33|14958.68|14878.68|14958.1|14878.1|10
1723965370000|2024-08-18 07:16:10|14958.35|14878.35|14959.65|14879.65|14959.65|14879.65|14958.35|14878.35|9
1723965380000|2024-08-18 07:16:20|14959.75|14879.75|14958.8|14878.8|14959.81|14879.81|14958.8|14878.8|10
1723965390000|2024-08-18 07:16:30|14958.4|14878.4|14958.33|14878.33|14958.4|14878.4|14958.02|14878.02|10
1723965400000|2024-08-18 07:16:40|14958.49|14878.49|14959.67|14879.67|14959.67|14879.67|14958.1|14878.1|10
1723965410000|2024-08-18 07:16:50|14959.78|14879.78|14959.73|14879.73|14959.86|14879.86|14959.64|14879.64|10
1723965420000|2024-08-18 07:17:00|14959.71|14879.71|14960.11|14880.11|14960.41|14880.41|14959.71|14879.71|10
1723965430000|2024-08-18 07:17:10|14960.08|14880.08|14957.6|14877.6|14960.08|14880.08|14957.6|14877.6|10
1723965440000|2024-08-18 07:17:20|14957.58|14877.58|14956.82|14876.82|14957.58|14877.58|14956.82|14876.82|8
1723965450000|2024-08-18 07:17:30|14956.88|14876.88|14957.67|14877.67|14957.97|14877.97|14956.88|14876.88|8
1723965460000|2024-08-18 07:17:40|14957.55|14877.55|14957.9|14877.9|14957.9|14877.9|14957.55|14877.55|10
1723965470000|2024-08-18 07:17:50|14957.91|14877.91|14957.89|14877.89|14957.91|14877.91|14957.87|14877.87|6
1723965480000|2024-08-18 07:18:00|14957.91|14877.91|14958.94|14878.94|14958.94|14878.94|14956.45|14876.45|8
1723965490000|2024-08-18 07:18:10|14959.16|14879.16|14959.21|14879.21|14959.43|14879.43|14959.16|14879.16|10
1723965500000|2024-08-18 07:18:20|14959.2|14879.2|14957.74|14877.74|14959.53|14879.53|14957.74|14877.74|9
1723965510000|2024-08-18 07:18:30|14957.28|14877.28|14956|14876|14957.33|14877.33|14956|14876|10
1723965520000|2024-08-18 07:18:40|14955.71|14875.71|14953.06|14873.06|14955.71|14875.71|14953.06|14873.06|10
1723965530000|2024-08-18 07:18:50|14952.9|14872.9|14954.6|14874.6|14954.6|14874.6|14952.87|14872.87|10
1723965540000|2024-08-18 07:19:00|14954.48|14874.48|14954.89|14874.89|14954.9|14874.9|14954.48|14874.48|9
1723965550000|2024-08-18 07:19:10|14954.61|14874.61|14954.08|14874.08|14954.65|14874.65|14954.08|14874.08|9
1723965560000|2024-08-18 07:19:20|14953.93|14873.93|14953.02|14873.02|14953.93|14873.93|14953.02|14873.02|9
1723965570000|2024-08-18 07:19:30|14952.98|14872.98|14952.58|14872.58|14952.98|14872.98|14952.58|14872.58|8
1723965580000|2024-08-18 07:19:40|14952.69|14872.69|14952.65|14872.65|14952.69|14872.69|14952.65|14872.65|2
1723965590000|2024-08-18 07:19:50|14952.57|14872.57|14951.91|14871.91|14952.57|14872.57|14951.91|14871.91|8
1723965600000|2024-08-18 07:20:00|14951.89|14871.89|14951.08|14871.08|14951.89|14871.89|14951.08|14871.08|10
1723965610000|2024-08-18 07:20:10|14950.99|14870.99|14950.37|14870.37|14950.99|14870.99|14950.37|14870.37|7
1723965620000|2024-08-18 07:20:20|14950.36|14870.36|14949.18|14869.18|14950.36|14870.36|14948.46|14868.46|10
1723965630000|2024-08-18 07:20:30|14949.34|14869.34|14949.54|14869.54|14949.65|14869.65|14949.31|14869.31|10
1723965640000|2024-08-18 07:20:40|14948.45|14868.45|14948.52|14868.52|14948.52|14868.52|14948.45|14868.45|6
1723965650000|2024-08-18 07:20:50|14948.91|14868.91|14949.65|14869.65|14949.65|14869.65|14948.91|14868.91|8
1723965660000|2024-08-18 07:21:00|14949.66|14869.66|14949.37|14869.37|14949.66|14869.66|14949.36|14869.36|7
1723965670000|2024-08-18 07:21:10|14949.44|14869.44|14950.64|14870.64|14950.64|14870.64|14949.44|14869.44|9
1723965680000|2024-08-18 07:21:20|14950.94|14870.94|14951.26|14871.26|14951.47|14871.47|14950.94|14870.94|8
1723965690000|2024-08-18 07:21:30|14951.72|14871.72|14952.18|14872.18|14952.18|14872.18|14951.72|14871.72|7
1723965700000|2024-08-18 07:21:40|14952.2|14872.2|14952.63|14872.63|14952.81|14872.81|14952.2|14872.2|10
1723965710000|2024-08-18 07:21:50|14952.62|14872.62|14953|14873|14953|14873|14952.54|14872.54|8
1723965720000|2024-08-18 07:22:00|14953.1|14873.1|14954.7|14874.7|14954.7|14874.7|14953.1|14873.1|8
1723965730000|2024-08-18 07:22:10|14954.79|14874.79|14954.35|14874.35|14955.2|14875.2|14953.96|14873.96|9
1723965740000|2024-08-18 07:22:20|14954.41|14874.41|14954.28|14874.28|14954.46|14874.46|14954.27|14874.27|8
1723965750000|2024-08-18 07:22:30|14954.27|14874.27|14954.32|14874.32|14955.59|14875.59|14954.23|14874.23|8
1723965760000|2024-08-18 07:22:40|14954.52|14874.52|14956.11|14876.11|14956.11|14876.11|14954.52|14874.52|10
1723965770000|2024-08-18 07:22:50|14956.34|14876.34|14958.07|14878.07|14958.07|14878.07|14956.34|14876.34|10
1723965780000|2024-08-18 07:23:00|14958.03|14878.03|14957.99|14877.99|14958.03|14878.03|14957.97|14877.97|8
1723965790000|2024-08-18 07:23:10|14957.92|14877.92|14957.7|14877.7|14957.92|14877.92|14957.68|14877.68|7
1723965800000|2024-08-18 07:23:20|14957.72|14877.72|14957.66|14877.66|14957.72|14877.72|14957.51|14877.51|4
1723965810000|2024-08-18 07:23:30|14957.65|14877.65|14956.33|14876.33|14957.65|14877.65|14956.33|14876.33|9
1723965820000|2024-08-18 07:23:40|14956.21|14876.21|14955.97|14875.97|14956.21|14876.21|14955.96|14875.96|7
1723965830000|2024-08-18 07:23:50|14955.74|14875.74|14955.4|14875.4|14955.74|14875.74|14955.4|14875.4|7
1723965840000|2024-08-18 07:24:00|14955.34|14875.34|14953.59|14873.59|14955.34|14875.34|14953.59|14873.59|10
1723965850000|2024-08-18 07:24:10|14953.56|14873.56|14951.03|14871.03|14953.76|14873.76|14951.03|14871.03|10
1723965860000|2024-08-18 07:24:20|14951|14871|14949.96|14869.96|14951|14871|14949.96|14869.96|9
1723965870000|2024-08-18 07:24:30|14949.93|14869.93|14951.69|14871.69|14951.69|14871.69|14949.93|14869.93|9
1723965880000|2024-08-18 07:24:40|14951.72|14871.72|14952.29|14872.29|14952.29|14872.29|14951.72|14871.72|9
1723965890000|2024-08-18 07:24:50|14952.47|14872.47|14953.5|14873.5|14953.5|14873.5|14952.47|14872.47|9
1723965900000|2024-08-18 07:25:00|14953.61|14873.61|14953.97|14873.97|14953.97|14873.97|14953.31|14873.31|10
1723965910000|2024-08-18 07:25:10|14953.92|14873.92|14953.74|14873.74|14953.98|14873.98|14953.74|14873.74|10
1723965920000|2024-08-18 07:25:20|14953.73|14873.73|14954.02|14874.02|14954.25|14874.25|14953.73|14873.73|9
1723965930000|2024-08-18 07:25:30|14953.98|14873.98|14954.74|14874.74|14954.74|14874.74|14953.98|14873.98|10
1723965940000|2024-08-18 07:25:40|14955.38|14875.38|14955.86|14875.86|14955.86|14875.86|14955.38|14875.38|7
1723965950000|2024-08-18 07:25:50|14955.92|14875.92|14955.41|14875.41|14956.39|14876.39|14955.14|14875.14|10
1723965960000|2024-08-18 07:26:00|14955.56|14875.56|14956.51|14876.51|14956.51|14876.51|14955.56|14875.56|10
1723965970000|2024-08-18 07:26:10|14956.52|14876.52|14956.56|14876.56|14956.56|14876.56|14956.31|14876.31|7
1723965980000|2024-08-18 07:26:20|14956.7|14876.7|14956.42|14876.42|14956.7|14876.7|14956.26|14876.26|10
1723965990000|2024-08-18 07:26:30|14956.17|14876.17|14956.2|14876.2|14956.45|14876.45|14956.17|14876.17|10
1723966000000|2024-08-18 07:26:40|14956.12|14876.12|14955.95|14875.95|14956.12|14876.12|14955.93|14875.93|9
1723966010000|2024-08-18 07:26:50|14955.89|14875.89|14956.42|14876.42|14956.71|14876.71|14955.89|14875.89|9
1723966020000|2024-08-18 07:27:00|14956.32|14876.32|14956.35|14876.35|14956.55|14876.55|14956.1|14876.1|10
1723966030000|2024-08-18 07:27:10|14956.32|14876.32|14957.04|14877.04|14957.04|14877.04|14956.3|14876.3|9
1723966040000|2024-08-18 07:27:20|14957.03|14877.03|14956.25|14876.25|14957.03|14877.03|14956.25|14876.25|8
1723966050000|2024-08-18 07:27:30|14956.24|14876.24|14956.83|14876.83|14956.83|14876.83|14956.24|14876.24|8
1723966060000|2024-08-18 07:27:40|14956.96|14876.96|14956.97|14876.97|14957.06|14877.06|14956.94|14876.94|10
1723966070000|2024-08-18 07:27:50|14957.39|14877.39|14956.77|14876.77|14957.39|14877.39|14956.77|14876.77|8
1723966080000|2024-08-18 07:28:00|14956.68|14876.68|14956.59|14876.59|14956.68|14876.68|14956.59|14876.59|5
1723966090000|2024-08-18 07:28:10|14956.58|14876.58|14955.83|14875.83|14956.58|14876.58|14955.83|14875.83|5
1723966100000|2024-08-18 07:28:20|14955.77|14875.77|14956.23|14876.23|14956.23|14876.23|14955.63|14875.63|10
1723966110000|2024-08-18 07:28:30|14956.35|14876.35|14956.32|14876.32|14956.41|14876.41|14956.17|14876.17|8
1723966120000|2024-08-18 07:28:40|14956.4|14876.4|14957.63|14877.63|14957.91|14877.91|14956.4|14876.4|8
1723966130000|2024-08-18 07:28:50|14957.57|14877.57|14958.55|14878.55|14958.55|14878.55|14957.57|14877.57|10
1723966140000|2024-08-18 07:29:00|14958.85|14878.85|14959.63|14879.63|14959.65|14879.65|14958.84|14878.84|9
1723966150000|2024-08-18 07:29:10|14959.64|14879.64|14959.28|14879.28|14959.65|14879.65|14959.28|14879.28|5
1723966160000|2024-08-18 07:29:20|14959.25|14879.25|14959.72|14879.72|14959.72|14879.72|14958.76|14878.76|8
1723966170000|2024-08-18 07:29:30|14960.16|14880.16|14958.81|14878.81|14960.49|14880.49|14958.81|14878.81|10
1723966180000|2024-08-18 07:29:40|14958.77|14878.77|14958.42|14878.42|14959.05|14879.05|14958.42|14878.42|6
1723966190000|2024-08-18 07:29:50|14958.05|14878.05|14957.98|14877.98|14958.05|14878.05|14957.83|14877.83|7
1723966200000|2024-08-18 07:30:00|14958.14|14878.14|14958.84|14878.84|14958.84|14878.84|14958.14|14878.14|8
1723966210000|2024-08-18 07:30:10|14958.69|14878.69|14958.99|14878.99|14958.99|14878.99|14958.61|14878.61|9
1723966220000|2024-08-18 07:30:20|14959.01|14879.01|14958.62|14878.62|14959.02|14879.02|14958.62|14878.62|8
1723966230000|2024-08-18 07:30:30|14958.53|14878.53|14956.2|14876.2|14958.53|14878.53|14956.2|14876.2|10
1723966240000|2024-08-18 07:30:40|14956.26|14876.26|14956.18|14876.18|14956.32|14876.32|14956.17|14876.17|9
1723966250000|2024-08-18 07:30:50|14956.17|14876.17|14955.85|14875.85|14956.17|14876.17|14955.81|14875.81|6
1723966260000|2024-08-18 07:31:00|14955.54|14875.54|14954.02|14874.02|14955.56|14875.56|14954.02|14874.02|9
1723966270000|2024-08-18 07:31:10|14954.12|14874.12|14954.13|14874.13|14954.13|14874.13|14953.01|14873.01|10
1723966280000|2024-08-18 07:31:20|14954.14|14874.14|14954.2|14874.2|14954.48|14874.48|14954.14|14874.14|7
1723966290000|2024-08-18 07:31:30|14954.21|14874.21|14954.33|14874.33|14954.34|14874.34|14954.19|14874.19|7
1723966300000|2024-08-18 07:31:40|14954.38|14874.38|14954.21|14874.21|14954.38|14874.38|14954.1|14874.1|9
1723966310000|2024-08-18 07:31:50|14954.59|14874.59|14953.97|14873.97|14954.59|14874.59|14953.97|14873.97|10
1723966320000|2024-08-18 07:32:00|14954|14874|14953.27|14873.27|14954|14874|14953.27|14873.27|10
1723966330000|2024-08-18 07:32:10|14953.11|14873.11|14952.77|14872.77|14953.11|14873.11|14952.68|14872.68|9
1723966340000|2024-08-18 07:32:20|14952.68|14872.68|14952.16|14872.16|14952.68|14872.68|14952.16|14872.16|4
1723966350000|2024-08-18 07:32:30|14952.12|14872.12|14952.21|14872.21|14952.27|14872.27|14952.09|14872.09|8
1723966360000|2024-08-18 07:32:40|14952.2|14872.2|14951.76|14871.76|14952.2|14872.2|14951.76|14871.76|6
1723966370000|2024-08-18 07:32:50|14951.78|14871.78|14951.34|14871.34|14951.78|14871.78|14951.34|14871.34|9
1723966380000|2024-08-18 07:33:00|14951.31|14871.31|14950.95|14870.95|14951.31|14871.31|14950.88|14870.88|7
1723966390000|2024-08-18 07:33:10|14950.49|14870.49|14950.47|14870.47|14950.49|14870.49|14950.47|14870.47|2
1723966400000|2024-08-18 07:33:20|14950.37|14870.37|14949.66|14869.66|14950.37|14870.37|14949.66|14869.66|8
1723966410000|2024-08-18 07:33:30|14949.52|14869.52|14949.42|14869.42|14949.52|14869.52|14949.37|14869.37|10
1723966420000|2024-08-18 07:33:40|14949.44|14869.44|14948.89|14868.89|14949.44|14869.44|14948.89|14868.89|7
1723966430000|2024-08-18 07:33:50|14948.97|14868.97|14948.89|14868.89|14949|14869|14948.61|14868.61|8
1723966440000|2024-08-18 07:34:00|14948.95|14868.95|14949.83|14869.83|14949.84|14869.84|14948.93|14868.93|10
1723966450000|2024-08-18 07:34:10|14950.15|14870.15|14950.11|14870.11|14950.18|14870.18|14950.11|14870.11|5
1723966460000|2024-08-18 07:34:20|14950.1|14870.1|14950.47|14870.47|14950.69|14870.69|14950.1|14870.1|8
1723966470000|2024-08-18 07:34:30|14950.46|14870.46|14951.01|14871.01|14951.57|14871.57|14950.46|14870.46|10
1723966480000|2024-08-18 07:34:40|14951.69|14871.69|14952.73|14872.73|14952.73|14872.73|14951.69|14871.69|10
1723966490000|2024-08-18 07:34:50|14952.77|14872.77|14952.75|14872.75|14953.14|14873.14|14952.75|14872.75|8
1723966500000|2024-08-18 07:35:00|14952.74|14872.74|14953.52|14873.52|14953.76|14873.76|14952.74|14872.74|10
1723966510000|2024-08-18 07:35:10|14953.5|14873.5|14953.1|14873.1|14953.53|14873.53|14953.1|14873.1|7
1723966520000|2024-08-18 07:35:20|14953.05|14873.05|14951.16|14871.16|14953.05|14873.05|14951.15|14871.15|6
1723966530000|2024-08-18 07:35:30|14951.17|14871.17|14951.8|14871.8|14951.8|14871.8|14951.15|14871.15|8
1723966540000|2024-08-18 07:35:40|14951.79|14871.79|14951.88|14871.88|14951.88|14871.88|14951.79|14871.79|8
1723966550000|2024-08-18 07:35:50|14951.93|14871.93|14953.59|14873.59|14953.59|14873.59|14951.93|14871.93|9
1723966560000|2024-08-18 07:36:00|14953.6|14873.6|14954.61|14874.61|14954.61|14874.61|14953.6|14873.6|10
1723966570000|2024-08-18 07:36:10|14954.65|14874.65|14954.7|14874.7|14954.73|14874.73|14954.65|14874.65|7
1723966580000|2024-08-18 07:36:20|14954.72|14874.72|14954.44|14874.44|14954.75|14874.75|14954.43|14874.43|6
1723966590000|2024-08-18 07:36:30|14954.43|14874.43|14954.42|14874.42|14954.48|14874.48|14954.25|14874.25|8
1723966600000|2024-08-18 07:36:40|14954.33|14874.33|14953.7|14873.7|14954.33|14874.33|14953.7|14873.7|7
1723966610000|2024-08-18 07:36:50|14953.86|14873.86|14954.25|14874.25|14954.3|14874.3|14953.86|14873.86|10
1723966620000|2024-08-18 07:37:00|14954.31|14874.31|14954.4|14874.4|14954.4|14874.4|14954.31|14874.31|6
1723966630000|2024-08-18 07:37:10|14954.45|14874.45|14954.7|14874.7|14954.7|14874.7|14954.45|14874.45|4
1723966640000|2024-08-18 07:37:20|14954.8|14874.8|14954.9|14874.9|14954.9|14874.9|14954.8|14874.8|5
1723966650000|2024-08-18 07:37:30|14955.09|14875.09|14957.32|14877.32|14957.32|14877.32|14955.09|14875.09|10
1723966660000|2024-08-18 07:37:40|14957.39|14877.39|14956.54|14876.54|14957.39|14877.39|14956.49|14876.49|9
1723966670000|2024-08-18 07:37:50|14956.67|14876.67|14956.5|14876.5|14956.96|14876.96|14956.5|14876.5|9
1723966680000|2024-08-18 07:38:00|14956.53|14876.53|14957.15|14877.15|14957.15|14877.15|14956.42|14876.42|10
1723966690000|2024-08-18 07:38:10|14957.22|14877.22|14959.11|14879.11|14959.11|14879.11|14957.22|14877.22|8
1723966700000|2024-08-18 07:38:20|14959.13|14879.13|14958.21|14878.21|14959.14|14879.14|14958.21|14878.21|9
1723966710000|2024-08-18 07:38:30|14958.38|14878.38|14958.3|14878.3|14958.55|14878.55|14958.1|14878.1|10
1723966720000|2024-08-18 07:38:40|14958.02|14878.02|14957.18|14877.18|14958.02|14878.02|14957.16|14877.16|10
1723966730000|2024-08-18 07:38:50|14957.15|14877.15|14957.6|14877.6|14957.6|14877.6|14957.13|14877.13|10
1723966740000|2024-08-18 07:39:00|14957.16|14877.16|14957.86|14877.86|14957.86|14877.86|14957.02|14877.02|10
1723966750000|2024-08-18 07:39:10|14957.84|14877.84|14957.78|14877.78|14957.85|14877.85|14957.77|14877.77|8
1723966760000|2024-08-18 07:39:20|14957.8|14877.8|14957.75|14877.75|14957.8|14877.8|14957.53|14877.53|10
1723966770000|2024-08-18 07:39:30|14957.95|14877.95|14958.54|14878.54|14958.54|14878.54|14957.95|14877.95|9
1723966780000|2024-08-18 07:39:40|14958.55|14878.55|14958.26|14878.26|14958.55|14878.55|14958.23|14878.23|10
1723966790000|2024-08-18 07:39:50|14958.27|14878.27|14958.53|14878.53|14958.53|14878.53|14958.27|14878.27|8
1723966800000|2024-08-18 07:40:00|14958.58|14878.58|14958.36|14878.36|14958.6|14878.6|14958.12|14878.12|10
1723966810000|2024-08-18 07:40:10|14958.43|14878.43|14958.01|14878.01|14958.44|14878.44|14957.99|14877.99|10
1723966820000|2024-08-18 07:40:20|14957.78|14877.78|14957.32|14877.32|14957.8|14877.8|14957.27|14877.27|10
1723966830000|2024-08-18 07:40:30|14957.15|14877.15|14957.29|14877.29|14957.29|14877.29|14957|14877|8
1723966840000|2024-08-18 07:40:40|14957.2|14877.2|14957.4|14877.4|14957.4|14877.4|14957.2|14877.2|6
1723966850000|2024-08-18 07:40:50|14957.41|14877.41|14957.59|14877.59|14957.59|14877.59|14957.27|14877.27|6
1723966860000|2024-08-18 07:41:00|14957.6|14877.6|14957.56|14877.56|14957.6|14877.6|14957.43|14877.43|8
1723966870000|2024-08-18 07:41:10|14957.5|14877.5|14957.46|14877.46|14957.5|14877.5|14957.32|14877.32|3
1723966880000|2024-08-18 07:41:20|14957.43|14877.43|14958.24|14878.24|14958.24|14878.24|14957.42|14877.42|10
1723966890000|2024-08-18 07:41:30|14958.32|14878.32|14958.57|14878.57|14958.57|14878.57|14958.17|14878.17|10
1723966900000|2024-08-18 07:41:40|14958.56|14878.56|14959.14|14879.14|14959.14|14879.14|14958.56|14878.56|9
1723966910000|2024-08-18 07:41:50|14960.61|14880.61|14960.58|14880.58|14960.79|14880.79|14960.58|14880.58|8
1723966920000|2024-08-18 07:42:00|14960.5|14880.5|14960.18|14880.18|14960.5|14880.5|14960.03|14880.03|9
1723966930000|2024-08-18 07:42:10|14960.11|14880.11|14960.07|14880.07|14960.21|14880.21|14960.07|14880.07|7
1723966940000|2024-08-18 07:42:20|14960.05|14880.05|14960.01|14880.01|14960.06|14880.06|14959.69|14879.69|9
1723966950000|2024-08-18 07:42:30|14960.15|14880.15|14959.72|14879.72|14960.15|14880.15|14959.72|14879.72|10
1723966960000|2024-08-18 07:42:40|14959.92|14879.92|14960.58|14880.58|14960.7|14880.7|14959.92|14879.92|10
1723966970000|2024-08-18 07:42:50|14960.7|14880.7|14961.61|14881.61|14961.61|14881.61|14960.7|14880.7|9
1723966980000|2024-08-18 07:43:00|14961.65|14881.65|14960.83|14880.83|14961.65|14881.65|14960.83|14880.83|9
1723966990000|2024-08-18 07:43:10|14960.78|14880.78|14959.72|14879.72|14960.8|14880.8|14959.72|14879.72|8
1723967000000|2024-08-18 07:43:20|14959.64|14879.64|14958.74|14878.74|14959.64|14879.64|14958.74|14878.74|10
1723967010000|2024-08-18 07:43:30|14958.7|14878.7|14958.14|14878.14|14958.7|14878.7|14958.14|14878.14|10
1723967020000|2024-08-18 07:43:40|14957.98|14877.98|14957.05|14877.05|14957.99|14877.99|14957.05|14877.05|10
1723967030000|2024-08-18 07:43:50|14957.03|14877.03|14956.31|14876.31|14957.03|14877.03|14956.31|14876.31|10
1723967040000|2024-08-18 07:44:00|14956.23|14876.23|14956.1|14876.1|14956.23|14876.23|14955.85|14875.85|10
1723967050000|2024-08-18 07:44:10|14956.5|14876.5|14956.91|14876.91|14956.91|14876.91|14956.5|14876.5|9
1723967060000|2024-08-18 07:44:20|14956.93|14876.93|14956.97|14876.97|14956.97|14876.97|14956.91|14876.91|5
1723967070000|2024-08-18 07:44:30|14957.13|14877.13|14957.33|14877.33|14957.33|14877.33|14957.13|14877.13|5
1723967080000|2024-08-18 07:44:40|14957.37|14877.37|14958.85|14878.85|14958.85|14878.85|14957.36|14877.36|8
1723967090000|2024-08-18 07:44:50|14958.96|14878.96|14960.1|14880.1|14960.1|14880.1|14958.81|14878.81|10
1723967100000|2024-08-18 07:45:00|14960.08|14880.08|14960.18|14880.18|14960.25|14880.25|14959.91|14879.91|8
1723967110000|2024-08-18 07:45:10|14960.09|14880.09|14959.84|14879.84|14960.15|14880.15|14959.8|14879.8|10
1723967120000|2024-08-18 07:45:20|14959.82|14879.82|14961.05|14881.05|14961.05|14881.05|14959.82|14879.82|10
1723967130000|2024-08-18 07:45:30|14960.95|14880.95|14961.26|14881.26|14961.91|14881.91|14960.95|14880.95|9
1723967140000|2024-08-18 07:45:40|14961.29|14881.29|14961.54|14881.54|14961.7|14881.7|14961.29|14881.29|10
1723967150000|2024-08-18 07:45:50|14961.47|14881.47|14961.67|14881.67|14961.68|14881.68|14961.47|14881.47|8
1723967160000|2024-08-18 07:46:00|14961.66|14881.66|14961.07|14881.07|14961.79|14881.79|14960.92|14880.92|8
1723967170000|2024-08-18 07:46:10|14960.97|14880.97|14960.79|14880.79|14960.97|14880.97|14960.76|14880.76|8
1723967180000|2024-08-18 07:46:20|14960.8|14880.8|14961.48|14881.48|14961.48|14881.48|14960.8|14880.8|9
1723967190000|2024-08-18 07:46:30|14961.46|14881.46|14961.68|14881.68|14961.75|14881.75|14961.46|14881.46|8
1723967200000|2024-08-18 07:46:40|14961.62|14881.62|14962.7|14882.7|14962.77|14882.77|14961.17|14881.17|10
1723967210000|2024-08-18 07:46:50|14962.76|14882.76|14959.54|14879.54|14962.78|14882.78|14959.46|14879.46|9
1723967220000|2024-08-18 07:47:00|14959.62|14879.62|14959.56|14879.56|14959.62|14879.62|14959.02|14879.02|9
1723967230000|2024-08-18 07:47:10|14959.61|14879.61|14957.61|14877.61|14959.64|14879.64|14957.38|14877.38|9
1723967240000|2024-08-18 07:47:20|14957.59|14877.59|14957.31|14877.31|14957.6|14877.6|14956.98|14876.98|9
1723967250000|2024-08-18 07:47:30|14957.3|14877.3|14958.42|14878.42|14958.42|14878.42|14956.68|14876.68|8
1723967260000|2024-08-18 07:47:40|14958.43|14878.43|14958.56|14878.56|14958.56|14878.56|14957.91|14877.91|9
1723967270000|2024-08-18 07:47:50|14958.6|14878.6|14958.38|14878.38|14958.6|14878.6|14958.22|14878.22|10
1723967280000|2024-08-18 07:48:00|14958.44|14878.44|14958.37|14878.37|14958.61|14878.61|14958.25|14878.25|10
1723967290000|2024-08-18 07:48:10|14958.46|14878.46|14958.55|14878.55|14958.56|14878.56|14958.46|14878.46|8
1723967300000|2024-08-18 07:48:20|14958.46|14878.46|14956.47|14876.47|14958.46|14878.46|14956.47|14876.47|8
1723967310000|2024-08-18 07:48:30|14956.14|14876.14|14955.27|14875.27|14956.14|14876.14|14955.27|14875.27|9
1723967320000|2024-08-18 07:48:40|14955.26|14875.26|14954.93|14874.93|14955.46|14875.46|14954.78|14874.78|7
1723967330000|2024-08-18 07:48:50|14954.9|14874.9|14954.6|14874.6|14954.9|14874.9|14954.6|14874.6|6
1723967340000|2024-08-18 07:49:00|14954.55|14874.55|14956.23|14876.23|14956.23|14876.23|14954.4|14874.4|10
1723967350000|2024-08-18 07:49:10|14956.3|14876.3|14956.84|14876.84|14956.84|14876.84|14956.21|14876.21|8
1723967360000|2024-08-18 07:49:20|14956.71|14876.71|14956.64|14876.64|14956.71|14876.71|14956.44|14876.44|7
1723967370000|2024-08-18 07:49:30|14956.68|14876.68|14957.2|14877.2|14957.2|14877.2|14956.68|14876.68|8
1723967380000|2024-08-18 07:49:40|14957.26|14877.26|14957.25|14877.25|14957.42|14877.42|14957.23|14877.23|8
1723967390000|2024-08-18 07:49:50|14957.26|14877.26|14957.43|14877.43|14957.43|14877.43|14957.18|14877.18|7
1723967400000|2024-08-18 07:50:00|14957.45|14877.45|14958.63|14878.63|14958.63|14878.63|14957.4|14877.4|9
1723967410000|2024-08-18 07:50:10|14958.77|14878.77|14959.39|14879.39|14959.42|14879.42|14958.77|14878.77|9
1723967420000|2024-08-18 07:50:20|14959.4|14879.4|14959.29|14879.29|14959.57|14879.57|14959.29|14879.29|9
1723967430000|2024-08-18 07:50:30|14959.31|14879.31|14959.52|14879.52|14959.57|14879.57|14959.31|14879.31|7
1723967440000|2024-08-18 07:50:40|14958.77|14878.77|14958.08|14878.08|14958.83|14878.83|14958.08|14878.08|8
1723967450000|2024-08-18 07:50:50|14958.05|14878.05|14958.01|14878.01|14958.05|14878.05|14958.01|14878.01|5
1723967460000|2024-08-18 07:51:00|14957.53|14877.53|14956.19|14876.19|14957.57|14877.57|14956.19|14876.19|10
1723967470000|2024-08-18 07:51:10|14956.06|14876.06|14955.41|14875.41|14956.06|14876.06|14955|14875|10
1723967480000|2024-08-18 07:51:20|14955.42|14875.42|14954.68|14874.68|14955.44|14875.44|14954.68|14874.68|8
1723967490000|2024-08-18 07:51:30|14954.78|14874.78|14954.73|14874.73|14954.96|14874.96|14954.73|14874.73|10
1723967500000|2024-08-18 07:51:40|14954.68|14874.68|14954.52|14874.52|14954.79|14874.79|14954.52|14874.52|7
1723967510000|2024-08-18 07:51:50|14954.48|14874.48|14952.45|14872.45|14954.48|14874.48|14952.45|14872.45|10
1723967520000|2024-08-18 07:52:00|14952.08|14872.08|14950.95|14870.95|14952.08|14872.08|14950.82|14870.82|9
1723967530000|2024-08-18 07:52:10|14950.97|14870.97|14949.28|14869.28|14950.97|14870.97|14949.28|14869.28|10
1723967540000|2024-08-18 07:52:20|14949.23|14869.23|14947.97|14867.97|14949.23|14869.23|14947.97|14867.97|10
1723967550000|2024-08-18 07:52:30|14948.85|14868.85|14949.61|14869.61|14949.81|14869.81|14948.85|14868.85|10
1723967560000|2024-08-18 07:52:40|14949.59|14869.59|14948.72|14868.72|14949.59|14869.59|14948.18|14868.18|10
1723967570000|2024-08-18 07:52:50|14947.67|14867.67|14946.24|14866.24|14947.67|14867.67|14946.24|14866.24|10
1723967580000|2024-08-18 07:53:00|14946.38|14866.38|14946.22|14866.22|14946.38|14866.38|14946.12|14866.12|9
1723967590000|2024-08-18 07:53:10|14946.14|14866.14|14945.82|14865.82|14946.14|14866.14|14945.82|14865.82|10
1723967600000|2024-08-18 07:53:20|14945.81|14865.81|14944.93|14864.93|14945.81|14865.81|14944.93|14864.93|10
1723967610000|2024-08-18 07:53:30|14945.03|14865.03|14943.89|14863.89|14945.03|14865.03|14943.72|14863.72|10
1723967620000|2024-08-18 07:53:40|14943.88|14863.88|14944.91|14864.91|14944.92|14864.92|14943.4|14863.4|10
1723967630000|2024-08-18 07:53:50|14944.54|14864.54|14943.15|14863.15|14944.54|14864.54|14943.15|14863.15|8
1723967640000|2024-08-18 07:54:00|14942.8|14862.8|14942.71|14862.71|14942.8|14862.8|14941.71|14861.71|10
1723967650000|2024-08-18 07:54:10|14942.74|14862.74|14942.88|14862.88|14943.17|14863.17|14942.74|14862.74|9
1723967660000|2024-08-18 07:54:20|14942.81|14862.81|14942|14862|14942.81|14862.81|14941.88|14861.88|9
1723967670000|2024-08-18 07:54:30|14941.92|14861.92|14941.86|14861.86|14942.07|14862.07|14941.86|14861.86|10
1723967680000|2024-08-18 07:54:40|14941.69|14861.69|14941.62|14861.62|14941.72|14861.72|14941.55|14861.55|9
1723967690000|2024-08-18 07:54:50|14941.63|14861.63|14941.25|14861.25|14941.63|14861.63|14941.24|14861.24|9
1723967700000|2024-08-18 07:55:00|14941.24|14861.24|14939.97|14859.97|14941.29|14861.29|14939.97|14859.97|10
1723967710000|2024-08-18 07:55:10|14939.89|14859.89|14939.49|14859.49|14939.89|14859.89|14939.39|14859.39|10
1723967720000|2024-08-18 07:55:20|14939.04|14859.04|14938.1|14858.1|14939.04|14859.04|14938.1|14858.1|9
1723967730000|2024-08-18 07:55:30|14937.91|14857.91|14938.74|14858.74|14938.74|14858.74|14937.89|14857.89|9
1723967740000|2024-08-18 07:55:40|14938.89|14858.89|14939.81|14859.81|14939.81|14859.81|14938.89|14858.89|10
1723967750000|2024-08-18 07:55:50|14939.9|14859.9|14939.84|14859.84|14939.91|14859.91|14939.84|14859.84|5
1723967760000|2024-08-18 07:56:00|14939.88|14859.88|14940.41|14860.41|14940.41|14860.41|14939.88|14859.88|9
1723967770000|2024-08-18 07:56:10|14940.44|14860.44|14942.76|14862.76|14942.76|14862.76|14940.44|14860.44|9
1723967780000|2024-08-18 07:56:20|14943.17|14863.17|14944.34|14864.34|14944.34|14864.34|14943.17|14863.17|10
1723967790000|2024-08-18 07:56:30|14944.42|14864.42|14945.45|14865.45|14945.45|14865.45|14944.42|14864.42|10
1723967800000|2024-08-18 07:56:40|14945.5|14865.5|14945.29|14865.29|14945.57|14865.57|14945.11|14865.11|10
1723967810000|2024-08-18 07:56:50|14945.3|14865.3|14946.13|14866.13|14946.13|14866.13|14945.3|14865.3|9
1723967820000|2024-08-18 07:57:00|14946.18|14866.18|14947.68|14867.68|14947.68|14867.68|14946.18|14866.18|10
1723967830000|2024-08-18 07:57:10|14947.82|14867.82|14948.88|14868.88|14948.88|14868.88|14947.43|14867.43|10
1723967840000|2024-08-18 07:57:20|14948.95|14868.95|14948.94|14868.94|14949|14869|14948.92|14868.92|7
1723967850000|2024-08-18 07:57:30|14948.95|14868.95|14949.13|14869.13|14949.13|14869.13|14948.95|14868.95|3
1723967860000|2024-08-18 07:57:40|14949.18|14869.18|14948.9|14868.9|14949.18|14869.18|14948.84|14868.84|10
1723967870000|2024-08-18 07:57:50|14948.96|14868.96|14948.97|14868.97|14949.14|14869.14|14948.96|14868.96|10
1723967880000|2024-08-18 07:58:00|14948.82|14868.82|14948.19|14868.19|14948.82|14868.82|14947.33|14867.33|9
1723967890000|2024-08-18 07:58:10|14947.86|14867.86|14946.93|14866.93|14947.86|14867.86|14946.93|14866.93|9
1723967900000|2024-08-18 07:58:20|14946.72|14866.72|14947.09|14867.09|14947.09|14867.09|14946.62|14866.62|8
1723967910000|2024-08-18 07:58:30|14947.21|14867.21|14948.15|14868.15|14948.15|14868.15|14947.21|14867.21|10
1723967920000|2024-08-18 07:58:40|14948.17|14868.17|14949.32|14869.32|14949.32|14869.32|14947.72|14867.72|8
1723967930000|2024-08-18 07:58:50|14949.14|14869.14|14951.7|14871.7|14951.7|14871.7|14949.14|14869.14|8
1723967940000|2024-08-18 07:59:00|14951.83|14871.83|14952.59|14872.59|14952.82|14872.82|14951.83|14871.83|10
1723967950000|2024-08-18 07:59:10|14952.55|14872.55|14953.46|14873.46|14953.46|14873.46|14952.53|14872.53|10
1723967960000|2024-08-18 07:59:20|14953.47|14873.47|14953.71|14873.71|14953.72|14873.72|14953.47|14873.47|7
1723967970000|2024-08-18 07:59:30|14953.72|14873.72|14951.27|14871.27|14953.9|14873.9|14951.27|14871.27|8
1723967980000|2024-08-18 07:59:40|14951.18|14871.18|14950.86|14870.86|14951.18|14871.18|14950.86|14870.86|9
1723967990000|2024-08-18 07:59:50|14950.78|14870.78|14952.51|14872.51|14952.51|14872.51|14950.78|14870.78|6
1723968000000|2024-08-18 08:00:00|14952.68|14872.68|14952.66|14872.66|14952.83|14872.83|14952.65|14872.65|7
1723968010000|2024-08-18 08:00:10|14952.8|14872.8|14952.58|14872.58|14952.97|14872.97|14952.4|14872.4|10
1723968020000|2024-08-18 08:00:20|14952.97|14872.97|14952.73|14872.73|14953.04|14873.04|14952.41|14872.41|10
1723968030000|2024-08-18 08:00:30|14952.63|14872.63|14954|14874|14954|14874|14951.24|14871.24|10
1723968040000|2024-08-18 08:00:40|14954.29|14874.29|14952.96|14872.96|14955.17|14875.17|14952.96|14872.96|10
1723968050000|2024-08-18 08:00:50|14952.82|14872.82|14952.03|14872.03|14952.82|14872.82|14951.88|14871.88|8
1723968060000|2024-08-18 08:01:00|14952.02|14872.02|14950.05|14870.05|14952.02|14872.02|14949.95|14869.95|10
1723968070000|2024-08-18 08:01:10|14949.64|14869.64|14947.53|14867.53|14949.79|14869.79|14947.1|14867.1|10
1723968080000|2024-08-18 08:01:20|14946.37|14866.37|14946.75|14866.75|14946.76|14866.76|14946.36|14866.36|10
1723968090000|2024-08-18 08:01:30|14946.82|14866.82|14947.08|14867.08|14947.49|14867.49|14946.77|14866.77|9
1723968100000|2024-08-18 08:01:40|14946.98|14866.98|14946.84|14866.84|14947.11|14867.11|14946.84|14866.84|10
1723968110000|2024-08-18 08:01:50|14946.79|14866.79|14946.25|14866.25|14947|14867|14946.25|14866.25|9
1723968120000|2024-08-18 08:02:00|14946.26|14866.26|14945.81|14865.81|14946.29|14866.29|14945.79|14865.79|9
1723968130000|2024-08-18 08:02:10|14945.84|14865.84|14943.91|14863.91|14945.86|14865.86|14943.91|14863.91|10
1723968140000|2024-08-18 08:02:20|14944.03|14864.03|14944.83|14864.83|14944.83|14864.83|14944.03|14864.03|8
1723968150000|2024-08-18 08:02:30|14944.98|14864.98|14945.82|14865.82|14945.82|14865.82|14944.98|14864.98|10
1723968160000|2024-08-18 08:02:40|14945.83|14865.83|14946.23|14866.23|14946.43|14866.43|14945.83|14865.83|7
1723968170000|2024-08-18 08:02:50|14946.21|14866.21|14947.06|14867.06|14947.06|14867.06|14946.21|14866.21|8
1723968180000|2024-08-18 08:03:00|14947.16|14867.16|14948.01|14868.01|14948.06|14868.06|14947.16|14867.16|9
1723968190000|2024-08-18 08:03:10|14947.82|14867.82|14947.51|14867.51|14947.82|14867.82|14947.51|14867.51|5
1723968200000|2024-08-18 08:03:20|14947.48|14867.48|14946.63|14866.63|14947.6|14867.6|14946.62|14866.62|9
1723968210000|2024-08-18 08:03:30|14946.96|14866.96|14946.96|14866.96|14946.96|14866.96|14946.94|14866.94|4
1723968220000|2024-08-18 08:03:40|14947.08|14867.08|14946.33|14866.33|14947.08|14867.08|14946.33|14866.33|10
1723968230000|2024-08-18 08:03:50|14946.27|14866.27|14946.07|14866.07|14946.41|14866.41|14945.98|14865.98|10
1723968240000|2024-08-18 08:04:00|14946.09|14866.09|14945.19|14865.19|14946.09|14866.09|14945.19|14865.19|10
1723968250000|2024-08-18 08:04:10|14945.1|14865.1|14944.76|14864.76|14945.1|14865.1|14944.56|14864.56|8
1723968260000|2024-08-18 08:04:20|14945.12|14865.12|14945.16|14865.16|14945.46|14865.46|14944.99|14864.99|10
1723968270000|2024-08-18 08:04:30|14945.23|14865.23|14944.67|14864.67|14945.23|14865.23|14943.62|14863.62|10
1723968280000|2024-08-18 08:04:40|14944.72|14864.72|14944.98|14864.98|14944.98|14864.98|14944.47|14864.47|9
1723968290000|2024-08-18 08:04:50|14944.97|14864.97|14944.56|14864.56|14944.97|14864.97|14944.56|14864.56|7
1723968300000|2024-08-18 08:05:00|14944.48|14864.48|14944.61|14864.61|14944.84|14864.84|14944.48|14864.48|10
1723968310000|2024-08-18 08:05:10|14944.44|14864.44|14945.35|14865.35|14945.42|14865.42|14944.44|14864.44|8
1723968320000|2024-08-18 08:05:20|14945.4|14865.4|14945.46|14865.46|14945.46|14865.46|14945.11|14865.11|10
1723968330000|2024-08-18 08:05:30|14945.23|14865.23|14945.62|14865.62|14945.8|14865.8|14945.23|14865.23|7
1723968340000|2024-08-18 08:05:40|14945.34|14865.34|14945.97|14865.97|14945.97|14865.97|14945.31|14865.31|8
1723968350000|2024-08-18 08:05:50|14945.95|14865.95|14944.68|14864.68|14945.95|14865.95|14944.68|14864.68|9
1723968360000|2024-08-18 08:06:00|14944.65|14864.65|14944.67|14864.67|14945.28|14865.28|14944.62|14864.62|10
1723968370000|2024-08-18 08:06:10|14944.58|14864.58|14944.29|14864.29|14944.58|14864.58|14944.29|14864.29|7
1723968380000|2024-08-18 08:06:20|14943.96|14863.96|14942.6|14862.6|14943.96|14863.96|14942.6|14862.6|9
1723968390000|2024-08-18 08:06:30|14942.32|14862.32|14941.21|14861.21|14942.32|14862.32|14941.21|14861.21|5
1723968400000|2024-08-18 08:06:40|14941.16|14861.16|14945.05|14865.05|14945.08|14865.08|14940.02|14860.02|8
1723968410000|2024-08-18 08:06:50|14945.06|14865.06|14944.25|14864.25|14945.19|14865.19|14944.25|14864.25|9
1723968420000|2024-08-18 08:07:00|14944.24|14864.24|14943.84|14863.84|14944.25|14864.25|14943.64|14863.64|9
1723968430000|2024-08-18 08:07:10|14943.73|14863.73|14941.06|14861.06|14943.86|14863.86|14940.51|14860.51|9
1723968440000|2024-08-18 08:07:20|14941.04|14861.04|14945.11|14865.11|14945.11|14865.11|14941.04|14861.04|10
1723968450000|2024-08-18 08:07:30|14945.16|14865.16|14945.02|14865.02|14945.16|14865.16|14944.79|14864.79|6
1723968460000|2024-08-18 08:07:40|14945.98|14865.98|14948.7|14868.7|14948.7|14868.7|14945.98|14865.98|10
1723968470000|2024-08-18 08:07:50|14948.91|14868.91|14949.26|14869.26|14949.31|14869.31|14948.44|14868.44|10
1723968480000|2024-08-18 08:08:00|14949.4|14869.4|14951.35|14871.35|14951.35|14871.35|14949.4|14869.4|9
1723968490000|2024-08-18 08:08:10|14951.38|14871.38|14951.56|14871.56|14951.64|14871.64|14951.38|14871.38|9
1723968500000|2024-08-18 08:08:20|14947.64|14867.64|14947.23|14867.23|14947.89|14867.89|14947.23|14867.23|9
1723968510000|2024-08-18 08:08:30|14947.21|14867.21|14946.82|14866.82|14947.54|14867.54|14946.82|14866.82|8
1723968520000|2024-08-18 08:08:40|14946.69|14866.69|14946.65|14866.65|14946.69|14866.69|14946.54|14866.54|9
1723968530000|2024-08-18 08:08:50|14946.64|14866.64|14946.83|14866.83|14946.83|14866.83|14946.64|14866.64|8
1723968540000|2024-08-18 08:09:00|14946.84|14866.84|14946.69|14866.69|14946.84|14866.84|14946.41|14866.41|8
1723968550000|2024-08-18 08:09:10|14946.65|14866.65|14946.43|14866.43|14946.65|14866.65|14946.43|14866.43|5
1723968560000|2024-08-18 08:09:20|14946.44|14866.44|14945.98|14865.98|14946.44|14866.44|14945.98|14865.98|7
1723968570000|2024-08-18 08:09:30|14945.89|14865.89|14945.3|14865.3|14945.9|14865.9|14945.28|14865.28|6
1723968580000|2024-08-18 08:09:40|14945.28|14865.28|14944.98|14864.98|14945.28|14865.28|14944.97|14864.97|8
1723968590000|2024-08-18 08:09:50|14944.97|14864.97|14944.95|14864.95|14945.14|14865.14|14944.95|14864.95|8
1723968600000|2024-08-18 08:10:00|14945.02|14865.02|14943.94|14863.94|14945.02|14865.02|14943.94|14863.94|7
1723968610000|2024-08-18 08:10:10|14943.65|14863.65|14943.18|14863.18|14943.65|14863.65|14943.18|14863.18|9
1723968620000|2024-08-18 08:10:20|14943.19|14863.19|14943.74|14863.74|14943.74|14863.74|14943.17|14863.17|10
1723968630000|2024-08-18 08:10:30|14943.98|14863.98|14943.61|14863.61|14944.16|14864.16|14943.61|14863.61|9
1723968640000|2024-08-18 08:10:40|14943.63|14863.63|14943.6|14863.6|14943.63|14863.63|14943.39|14863.39|9
1723968650000|2024-08-18 08:10:50|14943.63|14863.63|14944.59|14864.59|14945.67|14865.67|14943.63|14863.63|9
1723968660000|2024-08-18 08:11:00|14944.42|14864.42|14944.04|14864.04|14944.62|14864.62|14944.04|14864.04|10
1723968670000|2024-08-18 08:11:10|14944.11|14864.11|14944.53|14864.53|14944.54|14864.54|14944.11|14864.11|9
1723968680000|2024-08-18 08:11:20|14944.55|14864.55|14946.04|14866.04|14946.04|14866.04|14944.54|14864.54|8
1723968690000|2024-08-18 08:11:30|14946.34|14866.34|14947.18|14867.18|14947.18|14867.18|14946.34|14866.34|10
1723968700000|2024-08-18 08:11:40|14947.25|14867.25|14946.12|14866.12|14947.25|14867.25|14944|14864|10
1723968710000|2024-08-18 08:11:50|14946.45|14866.45|14946.89|14866.89|14946.91|14866.91|14946.45|14866.45|9
1723968720000|2024-08-18 08:12:00|14946.59|14866.59|14946.53|14866.53|14946.59|14866.59|14945.92|14865.92|10
1723968730000|2024-08-18 08:12:10|14946.56|14866.56|14946.3|14866.3|14946.56|14866.56|14946.3|14866.3|9
1723968740000|2024-08-18 08:12:20|14946.34|14866.34|14951.35|14871.35|14951.35|14871.35|14946.29|14866.29|8
1723968750000|2024-08-18 08:12:30|14946.9|14866.9|14945.82|14865.82|14946.9|14866.9|14945.82|14865.82|7
1723968760000|2024-08-18 08:12:40|14945.75|14865.75|14947.09|14867.09|14947.22|14867.22|14945.72|14865.72|10
1723968770000|2024-08-18 08:12:50|14946.94|14866.94|14947.18|14867.18|14947.55|14867.55|14946.45|14866.45|10
1723968780000|2024-08-18 08:13:00|14947.04|14867.04|14949.52|14869.52|14949.52|14869.52|14947.04|14867.04|10
1723968790000|2024-08-18 08:13:10|14949.5|14869.5|14950.4|14870.4|14950.4|14870.4|14949.15|14869.15|10
1723968800000|2024-08-18 08:13:20|14950.51|14870.51|14950.34|14870.34|14950.51|14870.51|14950.34|14870.34|7
1723968810000|2024-08-18 08:13:30|14950.33|14870.33|14950.32|14870.32|14950.34|14870.34|14950.32|14870.32|6
1723968820000|2024-08-18 08:13:40|14950.11|14870.11|14950.1|14870.1|14950.12|14870.12|14950.1|14870.1|4
1723968830000|2024-08-18 08:13:50|14949.97|14869.97|14950.39|14870.39|14950.54|14870.54|14949.97|14869.97|9
1723968840000|2024-08-18 08:14:00|14950.33|14870.33|14951.04|14871.04|14951.06|14871.06|14950.2|14870.2|10
1723968850000|2024-08-18 08:14:10|14951.28|14871.28|14951.93|14871.93|14951.93|14871.93|14951.28|14871.28|8
1723968860000|2024-08-18 08:14:20|14951.89|14871.89|14951.49|14871.49|14951.92|14871.92|14951.49|14871.49|6
1723968870000|2024-08-18 08:14:30|14951.4|14871.4|14951.26|14871.26|14951.45|14871.45|14951.26|14871.26|8
1723968880000|2024-08-18 08:14:40|14951.22|14871.22|14951.45|14871.45|14951.45|14871.45|14951.22|14871.22|6
1723968890000|2024-08-18 08:14:50|14951.46|14871.46|14951.58|14871.58|14951.62|14871.62|14951.46|14871.46|7
1723968900000|2024-08-18 08:15:00|14951.5|14871.5|14950.82|14870.82|14951.5|14871.5|14950.82|14870.82|9
1723968910000|2024-08-18 08:15:10|14950.83|14870.83|14950.45|14870.45|14950.83|14870.83|14950.15|14870.15|9
1723968920000|2024-08-18 08:15:20|14950.46|14870.46|14950.44|14870.44|14950.46|14870.46|14950.44|14870.44|8
1723968930000|2024-08-18 08:15:30|14950.5|14870.5|14950.17|14870.17|14950.5|14870.5|14950.17|14870.17|4
1723968940000|2024-08-18 08:15:40|14950.15|14870.15|14949.88|14869.88|14950.15|14870.15|14949.82|14869.82|9
1723968950000|2024-08-18 08:15:50|14949.92|14869.92|14949.86|14869.86|14949.98|14869.98|14949.86|14869.86|9
1723968960000|2024-08-18 08:16:00|14949.54|14869.54|14949.66|14869.66|14949.71|14869.71|14949.53|14869.53|6
1723968970000|2024-08-18 08:16:10|14949.64|14869.64|14949.25|14869.25|14949.64|14869.64|14949.25|14869.25|8
1723968980000|2024-08-18 08:16:20|14949.22|14869.22|14950.06|14870.06|14950.06|14870.06|14949.17|14869.17|10
1723968990000|2024-08-18 08:16:30|14950.08|14870.08|14950.1|14870.1|14950.1|14870.1|14950.08|14870.08|3
1723969000000|2024-08-18 08:16:40|14950.09|14870.09|14950.04|14870.04|14950.1|14870.1|14950.04|14870.04|4
1723969010000|2024-08-18 08:16:50|14949.93|14869.93|14950.24|14870.24|14950.24|14870.24|14949.93|14869.93|6
1723969020000|2024-08-18 08:17:00|14950.09|14870.09|14949.94|14869.94|14950.09|14870.09|14949.94|14869.94|6
1723969030000|2024-08-18 08:17:10|14949.93|14869.93|14949.98|14869.98|14950.38|14870.38|14949.93|14869.93|7
1723969040000|2024-08-18 08:17:20|14950.04|14870.04|14948.72|14868.72|14950.04|14870.04|14948.72|14868.72|9
1723969050000|2024-08-18 08:17:30|14948.02|14868.02|14947.42|14867.42|14948.02|14868.02|14947.42|14867.42|8
1723969060000|2024-08-18 08:17:40|14947.37|14867.37|14947.13|14867.13|14947.37|14867.37|14947.08|14867.08|7
1723969070000|2024-08-18 08:17:50|14947.18|14867.18|14944.84|14864.84|14947.18|14867.18|14944.84|14864.84|10
1723969080000|2024-08-18 08:18:00|14944.54|14864.54|14942.86|14862.86|14944.54|14864.54|14942.86|14862.86|10
1723969090000|2024-08-18 08:18:10|14942.69|14862.69|14942.84|14862.84|14942.84|14862.84|14942.6|14862.6|10
1723969100000|2024-08-18 08:18:20|14942.86|14862.86|14939|14859|14942.86|14862.86|14939|14859|10
1723969110000|2024-08-18 08:18:30|14938.96|14858.96|14938.36|14858.36|14939|14859|14938.35|14858.35|9
1723969120000|2024-08-18 08:18:40|14937.86|14857.86|14937.36|14857.36|14937.86|14857.86|14937.36|14857.36|9
1723969130000|2024-08-18 08:18:50|14937.39|14857.39|14937.38|14857.38|14937.47|14857.47|14937.38|14857.38|9
1723969140000|2024-08-18 08:19:00|14937.54|14857.54|14937.15|14857.15|14937.54|14857.54|14937.01|14857.01|10
1723969150000|2024-08-18 08:19:10|14937.11|14857.11|14937.38|14857.38|14937.55|14857.55|14937.11|14857.11|9
1723969160000|2024-08-18 08:19:20|14937.33|14857.33|14937.19|14857.19|14937.33|14857.33|14937.19|14857.19|8
1723969170000|2024-08-18 08:19:30|14937.18|14857.18|14936.58|14856.58|14937.18|14857.18|14935.62|14855.62|10
1723969180000|2024-08-18 08:19:40|14936.63|14856.63|14936.78|14856.78|14936.98|14856.98|14936.63|14856.63|9
1723969190000|2024-08-18 08:19:50|14936.76|14856.76|14937.52|14857.52|14937.52|14857.52|14936.59|14856.59|9
1723969200000|2024-08-18 08:20:00|14937.45|14857.45|14939.25|14859.25|14939.25|14859.25|14937.42|14857.42|10
1723969210000|2024-08-18 08:20:10|14939.29|14859.29|14939.44|14859.44|14939.55|14859.55|14939.29|14859.29|10
1723969220000|2024-08-18 08:20:20|14939.62|14859.62|14940.26|14860.26|14940.26|14860.26|14939.62|14859.62|9
1723969230000|2024-08-18 08:20:30|14940.3|14860.3|14940.3|14860.3|14940.46|14860.46|14940.3|14860.3|8
1723969240000|2024-08-18 08:20:40|14940.08|14860.08|14942.14|14862.14|14942.14|14862.14|14940.08|14860.08|10
1723969250000|2024-08-18 08:20:50|14942.23|14862.23|14942.18|14862.18|14942.28|14862.28|14942.03|14862.03|9
1723969260000|2024-08-18 08:21:00|14942.5|14862.5|14942.15|14862.15|14942.74|14862.74|14942.15|14862.15|8
1723969270000|2024-08-18 08:21:10|14942.14|14862.14|14942.14|14862.14|14942.24|14862.24|14942.02|14862.02|10
1723969280000|2024-08-18 08:21:20|14942.38|14862.38|14942.09|14862.09|14942.88|14862.88|14942.09|14862.09|10
1723969290000|2024-08-18 08:21:30|14941.97|14861.97|14940.28|14860.28|14941.97|14861.97|14940.28|14860.28|10
1723969300000|2024-08-18 08:21:40|14940.06|14860.06|14939.1|14859.1|14940.06|14860.06|14939.1|14859.1|10
1723969310000|2024-08-18 08:21:50|14939.03|14859.03|14940.54|14860.54|14940.54|14860.54|14938.38|14858.38|9
1723969320000|2024-08-18 08:22:00|14940.73|14860.73|14941.29|14861.29|14941.31|14861.31|14940.73|14860.73|8
1723969330000|2024-08-18 08:22:10|14941.34|14861.34|14941.54|14861.54|14941.74|14861.74|14941.15|14861.15|8
1723969340000|2024-08-18 08:22:20|14941.5|14861.5|14941.34|14861.34|14941.99|14861.99|14941.34|14861.34|9
1723969350000|2024-08-18 08:22:30|14941.6|14861.6|14941.8|14861.8|14941.81|14861.81|14941.6|14861.6|8
1723969360000|2024-08-18 08:22:40|14941.79|14861.79|14941.98|14861.98|14941.98|14861.98|14941.79|14861.79|8
1723969370000|2024-08-18 08:22:50|14941.97|14861.97|14941.4|14861.4|14941.97|14861.97|14941.4|14861.4|6
1723969380000|2024-08-18 08:23:00|14941.38|14861.38|14941.13|14861.13|14941.38|14861.38|14941.06|14861.06|10
1723969390000|2024-08-18 08:23:10|14940.78|14860.78|14939.64|14859.64|14940.78|14860.78|14939.64|14859.64|10
1723969400000|2024-08-18 08:23:20|14939.62|14859.62|14939.34|14859.34|14939.64|14859.64|14939.34|14859.34|7
1723969410000|2024-08-18 08:23:30|14939.33|14859.33|14939.35|14859.35|14939.37|14859.37|14939.32|14859.32|8
1723969420000|2024-08-18 08:23:40|14939.34|14859.34|14939.38|14859.38|14939.38|14859.38|14939.34|14859.34|4
1723969430000|2024-08-18 08:23:50|14939.25|14859.25|14937.22|14857.22|14939.25|14859.25|14937.22|14857.22|10
1723969440000|2024-08-18 08:24:00|14936.6|14856.6|14933.89|14853.89|14936.6|14856.6|14933.89|14853.89|10
1723969450000|2024-08-18 08:24:10|14933.87|14853.87|14933.44|14853.44|14933.87|14853.87|14933.1|14853.1|10
1723969460000|2024-08-18 08:24:20|14933.45|14853.45|14933.48|14853.48|14933.6|14853.6|14932.81|14852.81|10
1723969470000|2024-08-18 08:24:30|14933.54|14853.54|14933.31|14853.31|14933.6|14853.6|14933.31|14853.31|10
1723969480000|2024-08-18 08:24:40|14933.3|14853.3|14933.88|14853.88|14933.88|14853.88|14933.28|14853.28|8
1723969490000|2024-08-18 08:24:50|14933.72|14853.72|14932.31|14852.31|14933.72|14853.72|14932.31|14852.31|9
1723969500000|2024-08-18 08:25:00|14932.29|14852.29|14932.82|14852.82|14932.88|14852.88|14932.29|14852.29|9
1723969510000|2024-08-18 08:25:10|14932.81|14852.81|14932.33|14852.33|14932.81|14852.81|14932.33|14852.33|6
1723969520000|2024-08-18 08:25:20|14932.28|14852.28|14931.93|14851.93|14932.28|14852.28|14931.93|14851.93|10
1723969530000|2024-08-18 08:25:30|14931.84|14851.84|14932.44|14852.44|14932.44|14852.44|14931.83|14851.83|9
1723969540000|2024-08-18 08:25:40|14932.31|14852.31|14932.93|14852.93|14932.93|14852.93|14932.17|14852.17|7
1723969550000|2024-08-18 08:25:50|14933.01|14853.01|14933.11|14853.11|14933.49|14853.49|14932.68|14852.68|9
1723969560000|2024-08-18 08:26:00|14933.04|14853.04|14933.05|14853.05|14933.08|14853.08|14933.04|14853.04|8
1723969570000|2024-08-18 08:26:10|14933.04|14853.04|14933.95|14853.95|14933.95|14853.95|14933.04|14853.04|6
1723969580000|2024-08-18 08:26:20|14934.36|14854.36|14937.11|14857.11|14937.29|14857.29|14934.36|14854.36|10
1723969590000|2024-08-18 08:26:30|14937.01|14857.01|14937.11|14857.11|14937.23|14857.23|14936.94|14856.94|9
1723969600000|2024-08-18 08:26:40|14937.05|14857.05|14936.32|14856.32|14937.05|14857.05|14936.32|14856.32|10
1723969610000|2024-08-18 08:26:50|14936.37|14856.37|14936.46|14856.46|14936.55|14856.55|14936.35|14856.35|9
1723969620000|2024-08-18 08:27:00|14936.43|14856.43|14936.49|14856.49|14936.52|14856.52|14936.38|14856.38|8
1723969630000|2024-08-18 08:27:10|14936.5|14856.5|14934.92|14854.92|14936.5|14856.5|14934.92|14854.92|5
1723969640000|2024-08-18 08:27:20|14934.95|14854.95|14934.32|14854.32|14935.02|14855.02|14934.32|14854.32|8
1723969650000|2024-08-18 08:27:30|14934.3|14854.3|14934.4|14854.4|14934.4|14854.4|14934.26|14854.26|8
1723969660000|2024-08-18 08:27:40|14934.39|14854.39|14934.36|14854.36|14934.39|14854.39|14934.14|14854.14|9
1723969670000|2024-08-18 08:27:50|14934.61|14854.61|14934.76|14854.76|14934.76|14854.76|14934.58|14854.58|7
1723969680000|2024-08-18 08:28:00|14934.84|14854.84|14934.81|14854.81|14935.28|14855.28|14934.79|14854.79|9
1723969690000|2024-08-18 08:28:10|14934.73|14854.73|14934.26|14854.26|14934.73|14854.73|14934.17|14854.17|8
1723969700000|2024-08-18 08:28:20|14934.27|14854.27|14931.75|14851.75|14934.27|14854.27|14931.75|14851.75|7
1723969710000|2024-08-18 08:28:30|14931.74|14851.74|14931.88|14851.88|14932.09|14852.09|14931.72|14851.72|8
1723969720000|2024-08-18 08:28:40|14931.89|14851.89|14932.18|14852.18|14932.2|14852.2|14931.87|14851.87|9
1723969730000|2024-08-18 08:28:50|14932.19|14852.19|14932.69|14852.69|14932.69|14852.69|14932.18|14852.18|7
1723969740000|2024-08-18 08:29:00|14932.66|14852.66|14932.94|14852.94|14932.94|14852.94|14932.62|14852.62|8
1723969750000|2024-08-18 08:29:10|14933.22|14853.22|14934.54|14854.54|14934.54|14854.54|14933.22|14853.22|8
1723969760000|2024-08-18 08:29:20|14934.49|14854.49|14934.8|14854.8|14934.8|14854.8|14934.44|14854.44|7
1723969770000|2024-08-18 08:29:30|14934.82|14854.82|14934.98|14854.98|14934.98|14854.98|14934.82|14854.82|3
1723969780000|2024-08-18 08:29:40|14934.99|14854.99|14934.98|14854.98|14935|14855|14934.97|14854.97|6
1723969790000|2024-08-18 08:29:50|14934.99|14854.99|14935.43|14855.43|14935.43|14855.43|14934.84|14854.84|9
1723969800000|2024-08-18 08:30:00|14935.46|14855.46|14935.42|14855.42|14935.73|14855.73|14935.37|14855.37|10
1723969810000|2024-08-18 08:30:10|14935.55|14855.55|14934.21|14854.21|14935.55|14855.55|14934.21|14854.21|8
1723969820000|2024-08-18 08:30:20|14934.19|14854.19|14934.56|14854.56|14935.14|14855.14|14934.17|14854.17|10
1723969830000|2024-08-18 08:30:30|14934.57|14854.57|14939.17|14859.17|14939.17|14859.17|14934.57|14854.57|10
1723969840000|2024-08-18 08:30:40|14939.45|14859.45|14941.35|14861.35|14942.52|14862.52|14939.45|14859.45|10
1723969850000|2024-08-18 08:30:50|14941.09|14861.09|14942.82|14862.82|14943.07|14863.07|14940.87|14860.87|9
1723969860000|2024-08-18 08:31:00|14944.23|14864.23|14945.16|14865.16|14945.47|14865.47|14944.23|14864.23|10
1723969870000|2024-08-18 08:31:10|14945.37|14865.37|14945.08|14865.08|14945.75|14865.75|14945.08|14865.08|8
1723969880000|2024-08-18 08:31:20|14945.07|14865.07|14944.13|14864.13|14945.07|14865.07|14944.13|14864.13|9
1723969890000|2024-08-18 08:31:30|14944.12|14864.12|14942.66|14862.66|14944.19|14864.19|14942.66|14862.66|10
1723969900000|2024-08-18 08:31:40|14942.19|14862.19|14942.17|14862.17|14942.43|14862.43|14942.12|14862.12|8
1723969910000|2024-08-18 08:31:50|14942.18|14862.18|14943.42|14863.42|14943.44|14863.44|14942.18|14862.18|7
1723969920000|2024-08-18 08:32:00|14943.39|14863.39|14943.48|14863.48|14943.76|14863.76|14943.39|14863.39|9
1723969930000|2024-08-18 08:32:10|14943.28|14863.28|14942.98|14862.98|14943.28|14863.28|14942.98|14862.98|9
1723969940000|2024-08-18 08:32:20|14942.93|14862.93|14942.75|14862.75|14942.93|14862.93|14942.75|14862.75|8
1723969950000|2024-08-18 08:32:30|14942.61|14862.61|14944.25|14864.25|14944.25|14864.25|14942.15|14862.15|10
1723969960000|2024-08-18 08:32:40|14944.5|14864.5|14944.07|14864.07|14944.75|14864.75|14943.65|14863.65|9
1723969970000|2024-08-18 08:32:50|14943.97|14863.97|14943.95|14863.95|14944.35|14864.35|14943.78|14863.78|9
1723969980000|2024-08-18 08:33:00|14944|14864|14944.14|14864.14|14944.16|14864.16|14943.65|14863.65|10
1723969990000|2024-08-18 08:33:10|14944.17|14864.17|14942.62|14862.62|14944.33|14864.33|14942.62|14862.62|10
1723970000000|2024-08-18 08:33:20|14942.2|14862.2|14943.78|14863.78|14944.16|14864.16|14941.52|14861.52|10
1723970010000|2024-08-18 08:33:30|14943.59|14863.59|14945.45|14865.45|14945.45|14865.45|14943.59|14863.59|9
1723970020000|2024-08-18 08:33:40|14945.52|14865.52|14946.96|14866.96|14946.96|14866.96|14945.52|14865.52|10
1723970030000|2024-08-18 08:33:50|14947|14867|14947.53|14867.53|14947.74|14867.74|14947|14867|10
1723970040000|2024-08-18 08:34:00|14947.54|14867.54|14947.46|14867.46|14947.79|14867.79|14947.42|14867.42|8
1723970050000|2024-08-18 08:34:10|14947.45|14867.45|14948.01|14868.01|14948.01|14868.01|14947.45|14867.45|9
1723970060000|2024-08-18 08:34:20|14947.91|14867.91|14946.38|14866.38|14948.04|14868.04|14945.98|14865.98|10
1723970070000|2024-08-18 08:34:30|14946.27|14866.27|14947.93|14867.93|14948.06|14868.06|14946.03|14866.03|10
1723970080000|2024-08-18 08:34:40|14947.87|14867.87|14948.06|14868.06|14948.08|14868.08|14947.76|14867.76|10
1723970090000|2024-08-18 08:34:50|14948.05|14868.05|14947.93|14867.93|14948.05|14868.05|14947.74|14867.74|7
1723970100000|2024-08-18 08:35:00|14948.04|14868.04|14947.89|14867.89|14948.66|14868.66|14947.88|14867.88|10
1723970110000|2024-08-18 08:35:10|14947.47|14867.47|14947.74|14867.74|14947.79|14867.79|14947.39|14867.39|9
1723970120000|2024-08-18 08:35:20|14947.63|14867.63|14948.98|14868.98|14948.98|14868.98|14947.63|14867.63|8
1723970130000|2024-08-18 08:35:30|14949.1|14869.1|14950.09|14870.09|14950.09|14870.09|14949.1|14869.1|10
1723970140000|2024-08-18 08:35:40|14950.24|14870.24|14950.87|14870.87|14950.99|14870.99|14950.24|14870.24|10
1723970150000|2024-08-18 08:35:50|14950.84|14870.84|14951.28|14871.28|14951.28|14871.28|14950.84|14870.84|10
1723970160000|2024-08-18 08:36:00|14951.27|14871.27|14951.03|14871.03|14951.43|14871.43|14951.03|14871.03|9
1723970170000|2024-08-18 08:36:10|14951.18|14871.18|14951.35|14871.35|14951.35|14871.35|14951.14|14871.14|9
1723970180000|2024-08-18 08:36:20|14951.42|14871.42|14951.5|14871.5|14951.5|14871.5|14951.14|14871.14|10
1723970190000|2024-08-18 08:36:30|14951.52|14871.52|14952.49|14872.49|14952.49|14872.49|14951.52|14871.52|8
1723970200000|2024-08-18 08:36:40|14952.53|14872.53|14954.63|14874.63|14954.63|14874.63|14952.53|14872.53|10
1723970210000|2024-08-18 08:36:50|14954.73|14874.73|14955.55|14875.55|14955.57|14875.57|14954.73|14874.73|10
1723970220000|2024-08-18 08:37:00|14955.24|14875.24|14957.24|14877.24|14957.24|14877.24|14954.98|14874.98|9
1723970230000|2024-08-18 08:37:10|14957.14|14877.14|14957.31|14877.31|14957.51|14877.51|14957.14|14877.14|10
1723970240000|2024-08-18 08:37:20|14957.33|14877.33|14959.58|14879.58|14959.76|14879.76|14957.33|14877.33|10
1723970250000|2024-08-18 08:37:30|14959.57|14879.57|14960.31|14880.31|14960.31|14880.31|14959.57|14879.57|9
1723970260000|2024-08-18 08:37:40|14960.41|14880.41|14960.32|14880.32|14960.52|14880.52|14960.31|14880.31|9
1723970270000|2024-08-18 08:37:50|14960.42|14880.42|14958.67|14878.67|14960.42|14880.42|14958.52|14878.52|10
1723970280000|2024-08-18 08:38:00|14958.42|14878.42|14955.65|14875.65|14958.42|14878.42|14955.65|14875.65|10
1723970290000|2024-08-18 08:38:10|14955.8|14875.8|14955.86|14875.86|14956.11|14876.11|14955.65|14875.65|10
1723970300000|2024-08-18 08:38:20|14955.76|14875.76|14954.03|14874.03|14955.76|14875.76|14953.87|14873.87|9
1723970310000|2024-08-18 08:38:30|14954.05|14874.05|14954.36|14874.36|14954.36|14874.36|14953.97|14873.97|10
1723970320000|2024-08-18 08:38:40|14954.45|14874.45|14954.21|14874.21|14954.58|14874.58|14954.21|14874.21|10
1723970330000|2024-08-18 08:38:50|14955.42|14875.42|14956.67|14876.67|14956.72|14876.72|14955.42|14875.42|10
1723970340000|2024-08-18 08:39:00|14956.65|14876.65|14956.55|14876.55|14956.68|14876.68|14956.51|14876.51|8
1723970350000|2024-08-18 08:39:10|14956.45|14876.45|14956.83|14876.83|14956.89|14876.89|14956.45|14876.45|9
1723970360000|2024-08-18 08:39:20|14956.78|14876.78|14956.52|14876.52|14956.85|14876.85|14956.43|14876.43|10
1723970370000|2024-08-18 08:39:30|14956.51|14876.51|14956.28|14876.28|14956.51|14876.51|14956.11|14876.11|9
1723970380000|2024-08-18 08:39:40|14955.93|14875.93|14955.14|14875.14|14956.42|14876.42|14954.89|14874.89|10
1723970390000|2024-08-18 08:39:50|14954.99|14874.99|14955.86|14875.86|14955.86|14875.86|14953.83|14873.83|10
1723970400000|2024-08-18 08:40:00|14956.26|14876.26|14957.36|14877.36|14957.36|14877.36|14956.26|14876.26|10
1723970410000|2024-08-18 08:40:10|14957.43|14877.43|14957.64|14877.64|14958.06|14878.06|14957.25|14877.25|10
1723970420000|2024-08-18 08:40:20|14957.78|14877.78|14957.39|14877.39|14957.93|14877.93|14957.39|14877.39|9
1723970430000|2024-08-18 08:40:30|14957.28|14877.28|14957.94|14877.94|14957.94|14877.94|14956.86|14876.86|10
1723970440000|2024-08-18 08:40:40|14958.32|14878.32|14958.26|14878.26|14958.53|14878.53|14958.09|14878.09|9
1723970450000|2024-08-18 08:40:50|14958.27|14878.27|14958.59|14878.59|14958.68|14878.68|14958.27|14878.27|7
1723970460000|2024-08-18 08:41:00|14958.53|14878.53|14959.22|14879.22|14959.23|14879.23|14958.53|14878.53|9
1723970470000|2024-08-18 08:41:10|14959.66|14879.66|14960.17|14880.17|14960.3|14880.3|14959.51|14879.51|10
1723970480000|2024-08-18 08:41:20|14960.12|14880.12|14959.82|14879.82|14960.19|14880.19|14959.79|14879.79|10
1723970490000|2024-08-18 08:41:30|14959.8|14879.8|14960.15|14880.15|14960.27|14880.27|14959.79|14879.79|9
1723970500000|2024-08-18 08:41:40|14960.14|14880.14|14960.3|14880.3|14960.31|14880.31|14960.11|14880.11|10
1723970510000|2024-08-18 08:41:50|14960.28|14880.28|14959.17|14879.17|14960.55|14880.55|14959.17|14879.17|8
1723970520000|2024-08-18 08:42:00|14958.95|14878.95|14958.15|14878.15|14958.95|14878.95|14958.15|14878.15|10
1723970530000|2024-08-18 08:42:10|14958.01|14878.01|14958.1|14878.1|14958.15|14878.15|14957.9|14877.9|9
1723970540000|2024-08-18 08:42:20|14958.15|14878.15|14958.78|14878.78|14958.89|14878.89|14958.15|14878.15|10
1723970550000|2024-08-18 08:42:30|14958.73|14878.73|14958.85|14878.85|14959.02|14879.02|14958.7|14878.7|8
1723970560000|2024-08-18 08:42:40|14958.92|14878.92|14960.02|14880.02|14960.02|14880.02|14958.81|14878.81|9
1723970570000|2024-08-18 08:42:50|14960.32|14880.32|14960.39|14880.39|14960.51|14880.51|14960.31|14880.31|7
1723970580000|2024-08-18 08:43:00|14960.37|14880.37|14960.36|14880.36|14960.39|14880.39|14960.31|14880.31|8
1723970590000|2024-08-18 08:43:10|14960.12|14880.12|14962.14|14882.14|14962.14|14882.14|14960.04|14880.04|6
1723970600000|2024-08-18 08:43:20|14962.04|14882.04|14960.46|14880.46|14962.08|14882.08|14960.45|14880.45|9
1723970610000|2024-08-18 08:43:30|14960.59|14880.59|14960.6|14880.6|14960.62|14880.62|14960.59|14880.59|5
1723970620000|2024-08-18 08:43:40|14960.59|14880.59|14962.72|14882.72|14962.72|14882.72|14960.46|14880.46|10
1723970630000|2024-08-18 08:43:50|14964.3|14884.3|14964.25|14884.25|14964.48|14884.48|14964.25|14884.25|5
1723970640000|2024-08-18 08:44:00|14964.27|14884.27|14964.14|14884.14|14964.27|14884.27|14964.01|14884.01|7
1723970650000|2024-08-18 08:44:10|14964.23|14884.23|14964.47|14884.47|14964.51|14884.51|14964.23|14884.23|9
1723970660000|2024-08-18 08:44:20|14964.5|14884.5|14964.37|14884.37|14964.63|14884.63|14964.37|14884.37|10
1723970670000|2024-08-18 08:44:30|14964.5|14884.5|14963.79|14883.79|14964.5|14884.5|14963.79|14883.79|6
1723970680000|2024-08-18 08:44:40|14963.59|14883.59|14963.82|14883.82|14963.82|14883.82|14963.57|14883.57|6
1723970690000|2024-08-18 08:44:50|14964.28|14884.28|14964.1|14884.1|14964.28|14884.28|14964.03|14884.03|7
1723970700000|2024-08-18 08:45:00|14964.25|14884.25|14964.05|14884.05|14964.39|14884.39|14964.05|14884.05|9
1723970710000|2024-08-18 08:45:10|14964.03|14884.03|14964.37|14884.37|14964.37|14884.37|14963.84|14883.84|9
1723970720000|2024-08-18 08:45:20|14964.47|14884.47|14964.36|14884.36|14964.52|14884.52|14964.36|14884.36|8
1723970730000|2024-08-18 08:45:30|14964.33|14884.33|14964.27|14884.27|14964.33|14884.33|14964.23|14884.23|9
1723970740000|2024-08-18 08:45:40|14964.28|14884.28|14963.92|14883.92|14964.28|14884.28|14963.92|14883.92|6
1723970750000|2024-08-18 08:45:50|14964.06|14884.06|14964.57|14884.57|14964.57|14884.57|14964.06|14884.06|9
1723970760000|2024-08-18 08:46:00|14964.62|14884.62|14965.07|14885.07|14965.17|14885.17|14964.59|14884.59|10
1723970770000|2024-08-18 08:46:10|14965.01|14885.01|14964.93|14884.93|14965.12|14885.12|14964.81|14884.81|10
1723970780000|2024-08-18 08:46:20|14964.86|14884.86|14963.73|14883.73|14964.86|14884.86|14963.73|14883.73|8
1723970790000|2024-08-18 08:46:30|14963.71|14883.71|14963.26|14883.26|14963.71|14883.71|14963.26|14883.26|7
1723970800000|2024-08-18 08:46:40|14963.31|14883.31|14963.38|14883.38|14963.53|14883.53|14963.3|14883.3|7
1723970810000|2024-08-18 08:46:50|14963.48|14883.48|14963.36|14883.36|14963.48|14883.48|14963.32|14883.32|9
1723970820000|2024-08-18 08:47:00|14963.18|14883.18|14963.16|14883.16|14963.23|14883.23|14963.01|14883.01|9
1723970830000|2024-08-18 08:47:10|14963.18|14883.18|14963.19|14883.19|14963.22|14883.22|14963.18|14883.18|5
1723970840000|2024-08-18 08:47:20|14963.21|14883.21|14963.16|14883.16|14963.23|14883.23|14963.16|14883.16|8
1723970850000|2024-08-18 08:47:30|14963.15|14883.15|14963.77|14883.77|14963.77|14883.77|14963.15|14883.15|10
1723970860000|2024-08-18 08:47:40|14963.82|14883.82|14963.99|14883.99|14964.14|14884.14|14963.82|14883.82|9
1723970870000|2024-08-18 08:47:50|14963.91|14883.91|14963.82|14883.82|14963.99|14883.99|14963.58|14883.58|10
1723970880000|2024-08-18 08:48:00|14963.88|14883.88|14963.92|14883.92|14964.39|14884.39|14963.68|14883.68|9
1723970890000|2024-08-18 08:48:10|14964.21|14884.21|14964.83|14884.83|14964.86|14884.86|14964.21|14884.21|9
1723970900000|2024-08-18 08:48:20|14964.85|14884.85|14965.32|14885.32|14965.32|14885.32|14964.69|14884.69|10
1723970910000|2024-08-18 08:48:30|14965.4|14885.4|14966.75|14886.75|14966.75|14886.75|14965.4|14885.4|9
1723970920000|2024-08-18 08:48:40|14966.77|14886.77|14966.32|14886.32|14966.77|14886.77|14966.32|14886.32|9
1723970930000|2024-08-18 08:48:50|14966.31|14886.31|14966.24|14886.24|14966.31|14886.31|14966.24|14886.24|5
1723970940000|2024-08-18 08:49:00|14966.26|14886.26|14966.02|14886.02|14966.45|14886.45|14966.02|14886.02|8
1723970950000|2024-08-18 08:49:10|14965.94|14885.94|14966.85|14886.85|14966.85|14886.85|14965.94|14885.94|9
1723970960000|2024-08-18 08:49:20|14966.83|14886.83|14968.58|14888.58|14968.58|14888.58|14966.79|14886.79|10
1723970970000|2024-08-18 08:49:30|14968.71|14888.71|14970.61|14890.61|14970.61|14890.61|14968.71|14888.71|6
1723970980000|2024-08-18 08:49:40|14971.25|14891.25|14972.93|14892.93|14972.93|14892.93|14971.25|14891.25|8
1723970990000|2024-08-18 08:49:50|14972.96|14892.96|14973.09|14893.09|14973.09|14893.09|14972.9|14892.9|8
1723971000000|2024-08-18 08:50:00|14973.07|14893.07|14972.86|14892.86|14973.21|14893.21|14972.64|14892.64|8
1723971010000|2024-08-18 08:50:10|14973.01|14893.01|14972.41|14892.41|14973.12|14893.12|14972.41|14892.41|10
1723971020000|2024-08-18 08:50:20|14972.36|14892.36|14973.13|14893.13|14973.13|14893.13|14972.35|14892.35|10
1723971030000|2024-08-18 08:50:30|14973.21|14893.21|14973.37|14893.37|14973.37|14893.37|14973.16|14893.16|10
1723971040000|2024-08-18 08:50:40|14973.96|14893.96|14974.15|14894.15|14974.15|14894.15|14973.96|14893.96|6
1723971050000|2024-08-18 08:50:50|14974.16|14894.16|14973.53|14893.53|14974.16|14894.16|14973.31|14893.31|8
1723971060000|2024-08-18 08:51:00|14973.74|14893.74|14972.72|14892.72|14973.74|14893.74|14972.72|14892.72|9
1723971070000|2024-08-18 08:51:10|14972.71|14892.71|14970.69|14890.69|14972.71|14892.71|14970.66|14890.66|10
1723971080000|2024-08-18 08:51:20|14970.67|14890.67|14970.18|14890.18|14970.74|14890.74|14970.18|14890.18|9
1723971090000|2024-08-18 08:51:30|14970.21|14890.21|14971.16|14891.16|14971.19|14891.19|14969.98|14889.98|10
1723971100000|2024-08-18 08:51:40|14971.18|14891.18|14971.2|14891.2|14971.23|14891.23|14971.18|14891.18|8
1723971110000|2024-08-18 08:51:50|14971.17|14891.17|14971.64|14891.64|14971.64|14891.64|14971.05|14891.05|9
1723971120000|2024-08-18 08:52:00|14971.7|14891.7|14972.14|14892.14|14972.14|14892.14|14971.7|14891.7|9
1723971130000|2024-08-18 08:52:10|14972.17|14892.17|14971.59|14891.59|14972.7|14892.7|14971.59|14891.59|10
1723971140000|2024-08-18 08:52:20|14971.77|14891.77|14973|14893|14973.62|14893.62|14971.77|14891.77|10
1723971150000|2024-08-18 08:52:30|14972.96|14892.96|14972.81|14892.81|14972.97|14892.97|14972.69|14892.69|8
1723971160000|2024-08-18 08:52:40|14972.82|14892.82|14973.86|14893.86|14973.86|14893.86|14972.79|14892.79|7
1723971170000|2024-08-18 08:52:50|14974.09|14894.09|14974.95|14894.95|14974.95|14894.95|14974.09|14894.09|10
1723971180000|2024-08-18 08:53:00|14974.92|14894.92|14975.1|14895.1|14975.1|14895.1|14974.77|14894.77|8
1723971190000|2024-08-18 08:53:10|14974.84|14894.84|14975.6|14895.6|14975.6|14895.6|14974.7|14894.7|9
1723971200000|2024-08-18 08:53:20|14975.62|14895.62|14976.32|14896.32|14976.32|14896.32|14975.62|14895.62|6
1723971210000|2024-08-18 08:53:30|14976.65|14896.65|14976.12|14896.12|14976.65|14896.65|14976|14896|10
1723971220000|2024-08-18 08:53:40|14976.03|14896.03|14974.7|14894.7|14976.03|14896.03|14974.7|14894.7|9
1723971230000|2024-08-18 08:53:50|14974.31|14894.31|14973.14|14893.14|14974.31|14894.31|14972.94|14892.94|9
1723971240000|2024-08-18 08:54:00|14973.17|14893.17|14972.4|14892.4|14973.35|14893.35|14972.26|14892.26|10
1723971250000|2024-08-18 08:54:10|14972.44|14892.44|14972.39|14892.39|14972.46|14892.46|14972.37|14892.37|8
1723971260000|2024-08-18 08:54:20|14972.38|14892.38|14972.23|14892.23|14972.73|14892.73|14972.23|14892.23|8
1723971270000|2024-08-18 08:54:30|14972.22|14892.22|14973.15|14893.15|14973.15|14893.15|14972.14|14892.14|9
1723971280000|2024-08-18 08:54:40|14973.17|14893.17|14973.79|14893.79|14974.07|14894.07|14973.17|14893.17|10
1723971290000|2024-08-18 08:54:50|14973.78|14893.78|14973.65|14893.65|14973.86|14893.86|14973.63|14893.63|10
1723971300000|2024-08-18 08:55:00|14973.69|14893.69|14973.2|14893.2|14974.3|14894.3|14973.2|14893.2|9
1723971310000|2024-08-18 08:55:10|14973.31|14893.31|14973.31|14893.31|14973.45|14893.45|14973.16|14893.16|9
1723971320000|2024-08-18 08:55:20|14973.37|14893.37|14973.1|14893.1|14973.6|14893.6|14973.03|14893.03|9
1723971330000|2024-08-18 08:55:30|14973.09|14893.09|14974.5|14894.5|14974.5|14894.5|14973.09|14893.09|7
1723971340000|2024-08-18 08:55:40|14974.58|14894.58|14975.07|14895.07|14975.08|14895.08|14974.58|14894.58|8
1723971350000|2024-08-18 08:55:50|14975.38|14895.38|14974.86|14894.86|14975.38|14895.38|14974.86|14894.86|8
1723971360000|2024-08-18 08:56:00|14974.58|14894.58|14974.09|14894.09|14974.58|14894.58|14974.08|14894.08|8
1723971370000|2024-08-18 08:56:10|14974.11|14894.11|14974.69|14894.69|14974.74|14894.74|14974.11|14894.11|9
1723971380000|2024-08-18 08:56:20|14974.67|14894.67|14973.69|14893.69|14974.67|14894.67|14973.67|14893.67|10
1723971390000|2024-08-18 08:56:30|14973.92|14893.92|14973.98|14893.98|14974.32|14894.32|14973.92|14893.92|10
1723971400000|2024-08-18 08:56:40|14974.18|14894.18|14974.43|14894.43|14974.43|14894.43|14974.18|14894.18|10
1723971410000|2024-08-18 08:56:50|14974.42|14894.42|14974.35|14894.35|14974.45|14894.45|14974.34|14894.34|8
1723971420000|2024-08-18 08:57:00|14974.36|14894.36|14974.07|14894.07|14974.39|14894.39|14974.07|14894.07|6
1723971430000|2024-08-18 08:57:10|14974.64|14894.64|14974.5|14894.5|14975.04|14895.04|14974.36|14894.36|10
1723971440000|2024-08-18 08:57:20|14974.51|14894.51|14974.74|14894.74|14974.74|14894.74|14974.31|14894.31|10
1723971450000|2024-08-18 08:57:30|14974.85|14894.85|14975.02|14895.02|14975.14|14895.14|14974.85|14894.85|10
1723971460000|2024-08-18 08:57:40|14975.08|14895.08|14975.53|14895.53|14975.53|14895.53|14974.9|14894.9|9
1723971470000|2024-08-18 08:57:50|14975.55|14895.55|14975.23|14895.23|14975.55|14895.55|14975.23|14895.23|8
1723971480000|2024-08-18 08:58:00|14975.32|14895.32|14973.29|14893.29|14975.32|14895.32|14973.29|14893.29|10
1723971490000|2024-08-18 08:58:10|14973.3|14893.3|14974.35|14894.35|14974.35|14894.35|14973.3|14893.3|10
1723971500000|2024-08-18 08:58:20|14973.97|14893.97|14973.79|14893.79|14974|14894|14973.72|14893.72|10
1723971510000|2024-08-18 08:58:30|14973.74|14893.74|14975.76|14895.76|14975.76|14895.76|14973.63|14893.63|10
1723971520000|2024-08-18 08:58:40|14975.78|14895.78|14975.54|14895.54|14975.8|14895.8|14975.54|14895.54|9
1723971530000|2024-08-18 08:58:50|14975.88|14895.88|14976.32|14896.32|14976.35|14896.35|14975.88|14895.88|6
1723971540000|2024-08-18 08:59:00|14976.31|14896.31|14977.53|14897.53|14977.53|14897.53|14976.31|14896.31|7
1723971550000|2024-08-18 08:59:10|14977.54|14897.54|14975.36|14895.36|14977.57|14897.57|14975.36|14895.36|10
1723971560000|2024-08-18 08:59:20|14975.55|14895.55|14976.07|14896.07|14976.07|14896.07|14975.47|14895.47|10
1723971570000|2024-08-18 08:59:30|14976.15|14896.15|14975.77|14895.77|14976.15|14896.15|14975.77|14895.77|8
1723971580000|2024-08-18 08:59:40|14975.99|14895.99|14976.02|14896.02|14976.07|14896.07|14975.99|14895.99|6
1723971590000|2024-08-18 08:59:50|14976.01|14896.01|14976.03|14896.03|14976.03|14896.03|14976.01|14896.01|2
1723971600000|2024-08-18 09:00:00|14975.84|14895.84|14975.36|14895.36|14975.84|14895.84|14975.11|14895.11|9
1723971610000|2024-08-18 09:00:10|14975.39|14895.39|14975.15|14895.15|14975.48|14895.48|14974.82|14894.82|10
1723971620000|2024-08-18 09:00:20|14974.98|14894.98|14975.33|14895.33|14975.34|14895.34|14974.92|14894.92|9
1723971630000|2024-08-18 09:00:30|14975.31|14895.31|14976.21|14896.21|14976.21|14896.21|14975.29|14895.29|9
1723971640000|2024-08-18 09:00:40|14976.4|14896.4|14976.64|14896.64|14976.92|14896.92|14976.4|14896.4|10
1723971650000|2024-08-18 09:00:50|14976.6|14896.6|14976.63|14896.63|14976.68|14896.68|14976.56|14896.56|8
1723971660000|2024-08-18 09:01:00|14976.65|14896.65|14975.96|14895.96|14976.65|14896.65|14975.96|14895.96|10
1723971670000|2024-08-18 09:01:10|14975.95|14895.95|14975.31|14895.31|14975.97|14895.97|14975.31|14895.31|7
1723971680000|2024-08-18 09:01:20|14974.51|14894.51|14973.49|14893.49|14974.51|14894.51|14973.49|14893.49|10
1723971690000|2024-08-18 09:01:30|14973.47|14893.47|14973.26|14893.26|14973.47|14893.47|14973.26|14893.26|6
1723971700000|2024-08-18 09:01:40|14972.99|14892.99|14972.88|14892.88|14972.99|14892.99|14972.77|14892.77|7
1723971710000|2024-08-18 09:01:50|14972.82|14892.82|14971.94|14891.94|14972.82|14892.82|14971.85|14891.85|5
1723971720000|2024-08-18 09:02:00|14971.95|14891.95|14971.78|14891.78|14971.95|14891.95|14971.54|14891.54|10
1723971730000|2024-08-18 09:02:10|14971.79|14891.79|14974.34|14894.34|14974.4|14894.4|14971.79|14891.79|9
1723971740000|2024-08-18 09:02:20|14974.36|14894.36|14974.8|14894.8|14974.8|14894.8|14974.35|14894.35|10
1723971750000|2024-08-18 09:02:30|14974.89|14894.89|14975.81|14895.81|14975.81|14895.81|14974.89|14894.89|10
1723971760000|2024-08-18 09:02:40|14975.79|14895.79|14976.25|14896.25|14976.26|14896.26|14975.79|14895.79|10
1723971770000|2024-08-18 09:02:50|14976.29|14896.29|14976.4|14896.4|14976.4|14896.4|14976.23|14896.23|8
1723971780000|2024-08-18 09:03:00|14976.57|14896.57|14976.62|14896.62|14976.63|14896.63|14976.57|14896.57|7
1723971790000|2024-08-18 09:03:10|14976.6|14896.6|14976.61|14896.61|14976.88|14896.88|14976.59|14896.59|4
1723971800000|2024-08-18 09:03:20|14976.62|14896.62|14977.8|14897.8|14977.8|14897.8|14976.5|14896.5|9
1723971810000|2024-08-18 09:03:30|14977.81|14897.81|14978.34|14898.34|14978.34|14898.34|14977.66|14897.66|10
1723971820000|2024-08-18 09:03:40|14978.35|14898.35|14978.28|14898.28|14978.39|14898.39|14978.28|14898.28|8
1723971830000|2024-08-18 09:03:50|14978.26|14898.26|14978.1|14898.1|14978.26|14898.26|14978.05|14898.05|9
1723971840000|2024-08-18 09:04:00|14978.28|14898.28|14978.49|14898.49|14978.49|14898.49|14978.27|14898.27|9
1723971850000|2024-08-18 09:04:10|14979.42|14899.42|14979.44|14899.44|14979.44|14899.44|14979.42|14899.42|2
1723971860000|2024-08-18 09:04:20|14978.73|14898.73|14978.6|14898.6|14979.09|14899.09|14978.6|14898.6|10
1723971870000|2024-08-18 09:04:30|14978.58|14898.58|14978.04|14898.04|14978.58|14898.58|14978.04|14898.04|10
1723971880000|2024-08-18 09:04:40|14978|14898|14977.78|14897.78|14978.11|14898.11|14977.78|14897.78|7
1723971890000|2024-08-18 09:04:50|14977.51|14897.51|14977.19|14897.19|14977.51|14897.51|14977.02|14897.02|9
1723971900000|2024-08-18 09:05:00|14977.22|14897.22|14977.2|14897.2|14977.25|14897.25|14977.1|14897.1|9
1723971910000|2024-08-18 09:05:10|14977.21|14897.21|14977.25|14897.25|14977.27|14897.27|14977.17|14897.17|7
1723971920000|2024-08-18 09:05:20|14977.26|14897.26|14977.02|14897.02|14977.26|14897.26|14977.01|14897.01|8
1723971930000|2024-08-18 09:05:30|14977.12|14897.12|14976.68|14896.68|14977.12|14897.12|14976.68|14896.68|6
1723971940000|2024-08-18 09:05:40|14976.61|14896.61|14976.53|14896.53|14976.64|14896.64|14976.38|14896.38|8
1723971950000|2024-08-18 09:05:50|14976.64|14896.64|14976.66|14896.66|14976.69|14896.69|14976.64|14896.64|6
1723971960000|2024-08-18 09:06:00|14976.67|14896.67|14976.98|14896.98|14976.98|14896.98|14976.67|14896.67|8
1723971970000|2024-08-18 09:06:10|14976.99|14896.99|14976.38|14896.38|14976.99|14896.99|14976.38|14896.38|10
1723971980000|2024-08-18 09:06:20|14976.36|14896.36|14975.46|14895.46|14976.36|14896.36|14975.46|14895.46|9
1723971990000|2024-08-18 09:06:30|14975.42|14895.42|14974.67|14894.67|14975.42|14895.42|14974.58|14894.58|7
1723972000000|2024-08-18 09:06:40|14974.46|14894.46|14974.17|14894.17|14974.46|14894.46|14974.17|14894.17|10
1723972010000|2024-08-18 09:06:50|14974.49|14894.49|14974.27|14894.27|14974.49|14894.49|14974.2|14894.2|6
1723972020000|2024-08-18 09:07:00|14974.48|14894.48|14974.55|14894.55|14974.55|14894.55|14974.48|14894.48|5
1723972030000|2024-08-18 09:07:10|14974.82|14894.82|14976.7|14896.7|14976.79|14896.79|14974.82|14894.82|10
1723972040000|2024-08-18 09:07:20|14976.94|14896.94|14977.13|14897.13|14977.19|14897.19|14976.94|14896.94|9
1723972050000|2024-08-18 09:07:30|14977.16|14897.16|14978.93|14898.93|14978.93|14898.93|14977.16|14897.16|10
1723972060000|2024-08-18 09:07:40|14979.32|14899.32|14980.38|14900.38|14980.38|14900.38|14979.32|14899.32|8
1723972070000|2024-08-18 09:07:50|14980.47|14900.47|14980.78|14900.78|14980.85|14900.85|14980.33|14900.33|10
1723972080000|2024-08-18 09:08:00|14980.77|14900.77|14982.02|14902.02|14982.02|14902.02|14980.76|14900.76|9
1723972090000|2024-08-18 09:08:10|14982.01|14902.01|14985.08|14905.08|14985.09|14905.09|14982|14902|8
1723972100000|2024-08-18 09:08:20|14985.07|14905.07|14989.1|14909.1|14989.12|14909.12|14984.61|14904.61|10
1723972110000|2024-08-18 09:08:30|14988.85|14908.85|14988.21|14908.21|14989.11|14909.11|14988.21|14908.21|9
1723972120000|2024-08-18 09:08:40|14988.19|14908.19|14988.38|14908.38|14988.48|14908.48|14988.19|14908.19|7
1723972130000|2024-08-18 09:08:50|14988.34|14908.34|14987.83|14907.83|14988.34|14908.34|14987.61|14907.61|10
1723972140000|2024-08-18 09:09:00|14987.95|14907.95|14988.74|14908.74|14988.74|14908.74|14987.87|14907.87|10
1723972150000|2024-08-18 09:09:10|14988.8|14908.8|14989.1|14909.1|14989.1|14909.1|14988.61|14908.61|8
1723972160000|2024-08-18 09:09:20|14989.18|14909.18|14989.49|14909.49|14989.49|14909.49|14989.17|14909.17|7
1723972170000|2024-08-18 09:09:30|14989.51|14909.51|14989.34|14909.34|14989.57|14909.57|14989.3|14909.3|8
1723972180000|2024-08-18 09:09:40|14989.45|14909.45|14988.98|14908.98|14989.45|14909.45|14988.98|14908.98|9
1723972190000|2024-08-18 09:09:50|14989.04|14909.04|14990.25|14910.25|14990.25|14910.25|14989.04|14909.04|8
1723972200000|2024-08-18 09:10:00|14990.97|14910.97|14993.32|14913.32|14993.32|14913.32|14990.97|14910.97|10
1723972210000|2024-08-18 09:10:10|14993.31|14913.31|14992.35|14912.35|14993.31|14913.31|14992.34|14912.34|9
1723972220000|2024-08-18 09:10:20|14992.34|14912.34|14990.32|14910.32|14992.39|14912.39|14990.32|14910.32|9
1723972230000|2024-08-18 09:10:30|14990.12|14910.12|14990.43|14910.43|14990.43|14910.43|14990.02|14910.02|8
1723972240000|2024-08-18 09:10:40|14990.42|14910.42|14989.85|14909.85|14990.42|14910.42|14989.85|14909.85|8
1723972250000|2024-08-18 09:10:50|14989.86|14909.86|14989.93|14909.93|14989.93|14909.93|14989.85|14909.85|8
1723972260000|2024-08-18 09:11:00|14989.88|14909.88|14989.7|14909.7|14989.88|14909.88|14989.7|14909.7|9
1723972270000|2024-08-18 09:11:10|14989.19|14909.19|14988.51|14908.51|14989.22|14909.22|14988.51|14908.51|10
1723972280000|2024-08-18 09:11:20|14988.4|14908.4|14988.3|14908.3|14988.4|14908.4|14988.07|14908.07|8
1723972290000|2024-08-18 09:11:30|14988.32|14908.32|14989.1|14909.1|14989.1|14909.1|14988.31|14908.31|10
1723972300000|2024-08-18 09:11:40|14989.24|14909.24|14990.7|14910.7|14990.7|14910.7|14989.24|14909.24|9
1724112000000|2024-08-20 00:00:00|15189.39|15109.39|15187.12|15107.12|15189.39|15109.39|15186.97|15106.97|10
1724112010000|2024-08-20 00:00:10|15186.94|15106.94|15189.12|15109.12|15189.12|15109.12|15185.89|15105.89|10
1724112020000|2024-08-20 00:00:20|15189.13|15109.13|15192.76|15112.76|15192.76|15112.76|15189.13|15109.13|10
1724112030000|2024-08-20 00:00:30|15192.84|15112.84|15189.98|15109.98|15194.07|15114.07|15189.98|15109.98|10
1724112040000|2024-08-20 00:00:40|15188.77|15108.77|15188.64|15108.64|15190.98|15110.98|15188.64|15108.64|10
1724112050000|2024-08-20 00:00:50|15188.49|15108.49|15189.61|15109.61|15189.66|15109.66|15188.49|15108.49|9
1724112060000|2024-08-20 00:01:00|15189.63|15109.63|15186.19|15106.19|15189.63|15109.63|15186.19|15106.19|10
1724112070000|2024-08-20 00:01:10|15185.44|15105.44|15186.71|15106.71|15186.71|15106.71|15184.96|15104.96|10
1724112080000|2024-08-20 00:01:20|15187.13|15107.13|15189.87|15109.87|15189.87|15109.87|15187.13|15107.13|10
1724112090000|2024-08-20 00:01:30|15189.96|15109.96|15192.1|15112.1|15192.1|15112.1|15189.96|15109.96|10
1724112100000|2024-08-20 00:01:40|15192.67|15112.67|15193.85|15113.85|15193.95|15113.95|15192.67|15112.67|10
1724112110000|2024-08-20 00:01:50|15193.94|15113.94|15195.31|15115.31|15195.44|15115.44|15193.94|15113.94|10
1724112120000|2024-08-20 00:02:00|15194.03|15114.03|15192.67|15112.67|15194.03|15114.03|15192.49|15112.49|10
1724112130000|2024-08-20 00:02:10|15192.73|15112.73|15190.6|15110.6|15192.92|15112.92|15190.6|15110.6|10
1724112140000|2024-08-20 00:02:20|15190.55|15110.55|15189|15109|15191.91|15111.91|15188.9|15108.9|10
1724112150000|2024-08-20 00:02:30|15188.87|15108.87|15189.29|15109.29|15189.55|15109.55|15188.41|15108.41|10
1724112160000|2024-08-20 00:02:40|15188.47|15108.47|15186.94|15106.94|15188.47|15108.47|15186.94|15106.94|10
1724112170000|2024-08-20 00:02:50|15186.71|15106.71|15186.18|15106.18|15186.71|15106.71|15186.18|15106.18|8
1724112180000|2024-08-20 00:03:00|15186.16|15106.16|15184.65|15104.65|15186.37|15106.37|15184.65|15104.65|9
1724112190000|2024-08-20 00:03:10|15183.29|15103.29|15182.03|15102.03|15183.37|15103.37|15182.03|15102.03|10
1724112200000|2024-08-20 00:03:20|15181.84|15101.84|15183.5|15103.5|15183.5|15103.5|15181.76|15101.76|10
1724112210000|2024-08-20 00:03:30|15183.48|15103.48|15182.96|15102.96|15183.48|15103.48|15182.88|15102.88|9
1724112220000|2024-08-20 00:03:40|15183.28|15103.28|15184.52|15104.52|15184.53|15104.53|15183.28|15103.28|10
1724112230000|2024-08-20 00:03:50|15185.04|15105.04|15186.29|15106.29|15186.34|15106.34|15184.96|15104.96|10
1724112240000|2024-08-20 00:04:00|15186.24|15106.24|15186.91|15106.91|15187.29|15107.29|15185.91|15105.91|10
1724112250000|2024-08-20 00:04:10|15186.93|15106.93|15187.86|15107.86|15188.27|15108.27|15186.93|15106.93|10
1724112260000|2024-08-20 00:04:20|15187.96|15107.96|15189.18|15109.18|15189.18|15109.18|15187.96|15107.96|10
1724112270000|2024-08-20 00:04:30|15189.15|15109.15|15188.98|15108.98|15189.5|15109.5|15188.96|15108.96|8
1724112280000|2024-08-20 00:04:40|15188.93|15108.93|15188.8|15108.8|15189.12|15109.12|15188.58|15108.58|10
1724112290000|2024-08-20 00:04:50|15188.79|15108.79|15188.25|15108.25|15188.82|15108.82|15188.25|15108.25|8
1724112300000|2024-08-20 00:05:00|15188.11|15108.11|15185.13|15105.13|15188.11|15108.11|15185.05|15105.05|10
1724112310000|2024-08-20 00:05:10|15186.9|15106.9|15182.08|15102.08|15186.9|15106.9|15182.08|15102.08|9
1724112320000|2024-08-20 00:05:20|15181.82|15101.82|15181.61|15101.61|15181.82|15101.82|15181.32|15101.32|10
1724112330000|2024-08-20 00:05:30|15181.13|15101.13|15182.18|15102.18|15182.63|15102.63|15180.72|15100.72|10
1724112340000|2024-08-20 00:05:40|15181.59|15101.59|15180.09|15100.09|15182.01|15102.01|15180.09|15100.09|10
1724112350000|2024-08-20 00:05:50|15180.13|15100.13|15181.1|15101.1|15181.1|15101.1|15179.68|15099.68|9
1724112360000|2024-08-20 00:06:00|15180.43|15100.43|15180.64|15100.64|15181.63|15101.63|15179.95|15099.95|10
1724112370000|2024-08-20 00:06:10|15180.47|15100.47|15180.02|15100.02|15180.6|15100.6|15180.02|15100.02|9
1724112380000|2024-08-20 00:06:20|15179.6|15099.6|15182.42|15102.42|15182.44|15102.44|15179.44|15099.44|9
1724112390000|2024-08-20 00:06:30|15182.59|15102.59|15181.6|15101.6|15183.2|15103.2|15181.6|15101.6|10
1724112400000|2024-08-20 00:06:40|15181.58|15101.58|15181.43|15101.43|15182.04|15102.04|15181.43|15101.43|9
1724112410000|2024-08-20 00:06:50|15181.51|15101.51|15179.77|15099.77|15181.51|15101.51|15179.77|15099.77|10
1724112420000|2024-08-20 00:07:00|15178.06|15098.06|15177.95|15097.95|15178.79|15098.79|15177.7|15097.7|10
1724112430000|2024-08-20 00:07:10|15177.94|15097.94|15174.24|15094.24|15177.94|15097.94|15174.24|15094.24|9
1724112440000|2024-08-20 00:07:20|15174.13|15094.13|15169.75|15089.75|15174.13|15094.13|15169.15|15089.15|10
1724112450000|2024-08-20 00:07:30|15169.81|15089.81|15170.76|15090.76|15170.79|15090.79|15169.72|15089.72|9
1724112460000|2024-08-20 00:07:40|15170.75|15090.75|15167.21|15087.21|15170.85|15090.85|15167.21|15087.21|10
1724112470000|2024-08-20 00:07:50|15167.19|15087.19|15167.67|15087.67|15168.25|15088.25|15167.19|15087.19|9
1724112480000|2024-08-20 00:08:00|15167.39|15087.39|15166.78|15086.78|15167.52|15087.52|15166.78|15086.78|9
1724112490000|2024-08-20 00:08:10|15166.74|15086.74|15166.95|15086.95|15167.19|15087.19|15166.53|15086.53|9
1724112500000|2024-08-20 00:08:20|15166.69|15086.69|15165.99|15085.99|15166.69|15086.69|15164.99|15084.99|9
1724112510000|2024-08-20 00:08:30|15165.97|15085.97|15165.38|15085.38|15166.04|15086.04|15165.38|15085.38|8
1724112520000|2024-08-20 00:08:40|15165.43|15085.43|15165.21|15085.21|15165.65|15085.65|15165.21|15085.21|10
1724112530000|2024-08-20 00:08:50|15165.17|15085.17|15165.24|15085.24|15165.67|15085.67|15165.17|15085.17|9
1724112540000|2024-08-20 00:09:00|15165.21|15085.21|15164.84|15084.84|15165.38|15085.38|15164.67|15084.67|10
1724112550000|2024-08-20 00:09:10|15165.17|15085.17|15165.5|15085.5|15165.67|15085.67|15164.49|15084.49|10
1724112560000|2024-08-20 00:09:20|15165.64|15085.64|15163.87|15083.87|15165.98|15085.98|15163.87|15083.87|10
1724112570000|2024-08-20 00:09:30|15163.9|15083.9|15163.9|15083.9|15163.9|15083.9|15163.78|15083.78|7
1724112580000|2024-08-20 00:09:40|15163.96|15083.96|15164.1|15084.1|15164.1|15084.1|15163.85|15083.85|8
1724112590000|2024-08-20 00:09:50|15163.78|15083.78|15165.9|15085.9|15165.9|15085.9|15163.54|15083.54|10
1724112600000|2024-08-20 00:10:00|15165.92|15085.92|15166.51|15086.51|15166.58|15086.58|15164.69|15084.69|10
1724112610000|2024-08-20 00:10:10|15166.36|15086.36|15165.26|15085.26|15166.38|15086.38|15164.91|15084.91|9
1724112620000|2024-08-20 00:10:20|15165.22|15085.22|15166.78|15086.78|15166.78|15086.78|15164.94|15084.94|10
1724112630000|2024-08-20 00:10:30|15167.64|15087.64|15167.69|15087.69|15168.17|15088.17|15167.64|15087.64|10
1724112640000|2024-08-20 00:10:40|15167.8|15087.8|15167.56|15087.56|15167.95|15087.95|15167.56|15087.56|10
1724112650000|2024-08-20 00:10:50|15167.54|15087.54|15168.7|15088.7|15168.7|15088.7|15167.5|15087.5|10
1724112660000|2024-08-20 00:11:00|15168.71|15088.71|15170.94|15090.94|15170.94|15090.94|15168.51|15088.51|8
1724112670000|2024-08-20 00:11:10|15171|15091|15171.31|15091.31|15171.58|15091.58|15170.69|15090.69|9
1724112680000|2024-08-20 00:11:20|15171.97|15091.97|15175.6|15095.6|15175.6|15095.6|15171.83|15091.83|9
1724112690000|2024-08-20 00:11:30|15175.52|15095.52|15177.27|15097.27|15177.27|15097.27|15175.52|15095.52|10
1724112700000|2024-08-20 00:11:40|15177.25|15097.25|15176.65|15096.65|15178.21|15098.21|15176.65|15096.65|10
1724112710000|2024-08-20 00:11:50|15176.39|15096.39|15180.36|15100.36|15180.36|15100.36|15176.36|15096.36|9
1724112720000|2024-08-20 00:12:00|15180.77|15100.77|15179.97|15099.97|15180.94|15100.94|15179.97|15099.97|9
1724112730000|2024-08-20 00:12:10|15179.87|15099.87|15179.36|15099.36|15179.87|15099.87|15179.19|15099.19|10
1724112740000|2024-08-20 00:12:20|15179.16|15099.16|15176.35|15096.35|15179.16|15099.16|15176.35|15096.35|10
1724112750000|2024-08-20 00:12:30|15176.25|15096.25|15175.98|15095.98|15176.25|15096.25|15175.68|15095.68|10
1724112760000|2024-08-20 00:12:40|15176.08|15096.08|15175.48|15095.48|15176.22|15096.22|15175.26|15095.26|10
1724112770000|2024-08-20 00:12:50|15175.63|15095.63|15174.93|15094.93|15175.76|15095.76|15174.82|15094.82|8
1724112780000|2024-08-20 00:13:00|15174.95|15094.95|15174.29|15094.29|15175.13|15095.13|15174.26|15094.26|10
1724112790000|2024-08-20 00:13:10|15173.64|15093.64|15173.02|15093.02|15173.8|15093.8|15173.02|15093.02|9
1724112800000|2024-08-20 00:13:20|15172.9|15092.9|15172.32|15092.32|15172.94|15092.94|15172.17|15092.17|10
1724112810000|2024-08-20 00:13:30|15172.35|15092.35|15171.26|15091.26|15172.36|15092.36|15171.26|15091.26|9
1724112820000|2024-08-20 00:13:40|15171.22|15091.22|15171.58|15091.58|15171.58|15091.58|15171.21|15091.21|9
1724112830000|2024-08-20 00:13:50|15171.59|15091.59|15171.65|15091.65|15171.72|15091.72|15171.5|15091.5|10
1724112840000|2024-08-20 00:14:00|15171.66|15091.66|15171.06|15091.06|15171.66|15091.66|15170.99|15090.99|8
1724112850000|2024-08-20 00:14:10|15170.96|15090.96|15170.5|15090.5|15171.04|15091.04|15170.33|15090.33|8
1724112860000|2024-08-20 00:14:20|15170.53|15090.53|15169.79|15089.79|15170.53|15090.53|15169.79|15089.79|9
1724112870000|2024-08-20 00:14:30|15169.85|15089.85|15168.41|15088.41|15169.93|15089.93|15168.41|15088.41|8
1724112880000|2024-08-20 00:14:40|15168.47|15088.47|15168.08|15088.08|15168.54|15088.54|15168.07|15088.07|9
1724112890000|2024-08-20 00:14:50|15168.01|15088.01|15167.04|15087.04|15168.23|15088.23|15167.04|15087.04|10
1724112900000|2024-08-20 00:15:00|15167.13|15087.13|15168.07|15088.07|15168.1|15088.1|15167.13|15087.13|10
1724112910000|2024-08-20 00:15:10|15168.15|15088.15|15168.47|15088.47|15168.47|15088.47|15167.88|15087.88|10
1724112920000|2024-08-20 00:15:20|15168.29|15088.29|15167.41|15087.41|15168.29|15088.29|15167.41|15087.41|9
1724112930000|2024-08-20 00:15:30|15167.62|15087.62|15167.46|15087.46|15167.65|15087.65|15167.33|15087.33|8
1724112940000|2024-08-20 00:15:40|15167.63|15087.63|15167.5|15087.5|15167.69|15087.69|15167.5|15087.5|7
1724112950000|2024-08-20 00:15:50|15167.58|15087.58|15167.31|15087.31|15167.6|15087.6|15167.31|15087.31|8
1724112960000|2024-08-20 00:16:00|15167.3|15087.3|15161.11|15081.11|15167.95|15087.95|15161.11|15081.11|10
1724112970000|2024-08-20 00:16:10|15161.5|15081.5|15158.94|15078.94|15161.58|15081.58|15157.91|15077.91|10
1724112980000|2024-08-20 00:16:20|15159.09|15079.09|15157.35|15077.35|15159.13|15079.13|15157.35|15077.35|10
1724112990000|2024-08-20 00:16:30|15157.21|15077.21|15159.33|15079.33|15159.33|15079.33|15157.15|15077.15|9
1724113000000|2024-08-20 00:16:40|15159.5|15079.5|15160.15|15080.15|15160.17|15080.17|15159.5|15079.5|9
1724113010000|2024-08-20 00:16:50|15160.33|15080.33|15161.05|15081.05|15161.06|15081.06|15160.12|15080.12|8
1724113020000|2024-08-20 00:17:00|15161.02|15081.02|15160.78|15080.78|15161.13|15081.13|15160.78|15080.78|10
1724113030000|2024-08-20 00:17:10|15161.09|15081.09|15164.66|15084.66|15164.7|15084.7|15161.09|15081.09|9
1724113040000|2024-08-20 00:17:20|15164.7|15084.7|15168.84|15088.84|15168.84|15088.84|15164.7|15084.7|9
1724113050000|2024-08-20 00:17:30|15169.16|15089.16|15168.99|15088.99|15169.63|15089.63|15168.99|15088.99|10
1724113060000|2024-08-20 00:17:40|15168.57|15088.57|15171.73|15091.73|15172.65|15092.65|15168.57|15088.57|10
1724113070000|2024-08-20 00:17:50|15171.78|15091.78|15174.92|15094.92|15174.92|15094.92|15171.78|15091.78|10
1724113080000|2024-08-20 00:18:00|15175.12|15095.12|15176.16|15096.16|15176.16|15096.16|15175.07|15095.07|10
1724113090000|2024-08-20 00:18:10|15176.18|15096.18|15176.39|15096.39|15176.72|15096.72|15176.14|15096.14|9
1724113100000|2024-08-20 00:18:20|15176.38|15096.38|15174.89|15094.89|15176.51|15096.51|15174.89|15094.89|10
1724113110000|2024-08-20 00:18:30|15174.9|15094.9|15173.62|15093.62|15175.04|15095.04|15173.62|15093.62|10
1724113120000|2024-08-20 00:18:40|15173.6|15093.6|15173.67|15093.67|15173.87|15093.87|15173.6|15093.6|10
1724113130000|2024-08-20 00:18:50|15173.84|15093.84|15172.77|15092.77|15173.84|15093.84|15172.75|15092.75|10
1724113140000|2024-08-20 00:19:00|15172.86|15092.86|15172.39|15092.39|15172.86|15092.86|15172.14|15092.14|10
1724113150000|2024-08-20 00:19:10|15172.41|15092.41|15174.42|15094.42|15174.86|15094.86|15172.41|15092.41|7
1724113160000|2024-08-20 00:19:20|15174.22|15094.22|15174.05|15094.05|15174.33|15094.33|15174.03|15094.03|9
1724113170000|2024-08-20 00:19:30|15174.13|15094.13|15174.34|15094.34|15174.38|15094.38|15174.13|15094.13|7
1724113180000|2024-08-20 00:19:40|15174.48|15094.48|15174.49|15094.49|15174.49|15094.49|15174.43|15094.43|8
1724113190000|2024-08-20 00:19:50|15174.48|15094.48|15174.14|15094.14|15174.56|15094.56|15173.93|15093.93|8
1724113200000|2024-08-20 00:20:00|15174.05|15094.05|15174.31|15094.31|15174.66|15094.66|15174.05|15094.05|7
1724113210000|2024-08-20 00:20:10|15174.34|15094.34|15177.18|15097.18|15177.98|15097.98|15174.34|15094.34|10
1724113220000|2024-08-20 00:20:20|15177.16|15097.16|15176.06|15096.06|15177.16|15097.16|15176.06|15096.06|10
1724113230000|2024-08-20 00:20:30|15176.21|15096.21|15176.33|15096.33|15176.39|15096.39|15176.2|15096.2|7
1724113240000|2024-08-20 00:20:40|15176.32|15096.32|15175.97|15095.97|15176.32|15096.32|15175.97|15095.97|8
1724113250000|2024-08-20 00:20:50|15175.89|15095.89|15179|15099|15179|15099|15175.81|15095.81|10
1724113260000|2024-08-20 00:21:00|15179.13|15099.13|15184.62|15104.62|15184.62|15104.62|15179.13|15099.13|10
1724113270000|2024-08-20 00:21:10|15184.54|15104.54|15186.24|15106.24|15186.24|15106.24|15184.5|15104.5|8
1724113280000|2024-08-20 00:21:20|15186.11|15106.11|15185.49|15105.49|15186.11|15106.11|15185.49|15105.49|10
1724113290000|2024-08-20 00:21:30|15185.24|15105.24|15185.1|15105.1|15185.24|15105.24|15184.55|15104.55|10
1724113300000|2024-08-20 00:21:40|15185.12|15105.12|15185.24|15105.24|15185.24|15105.24|15184.9|15104.9|10
1724113310000|2024-08-20 00:21:50|15185.28|15105.28|15184.99|15104.99|15185.53|15105.53|15184.26|15104.26|10
1724113320000|2024-08-20 00:22:00|15185.12|15105.12|15187.75|15107.75|15187.75|15107.75|15185.12|15105.12|10
1724113330000|2024-08-20 00:22:10|15187.96|15107.96|15188.44|15108.44|15188.84|15108.84|15187.96|15107.96|10
1724113340000|2024-08-20 00:22:20|15188.6|15108.6|15190.58|15110.58|15190.58|15110.58|15188.6|15108.6|10
1724113350000|2024-08-20 00:22:30|15190.72|15110.72|15192.51|15112.51|15192.51|15112.51|15190.71|15110.71|9
1724113360000|2024-08-20 00:22:40|15192.56|15112.56|15193.02|15113.02|15193.02|15113.02|15192.48|15112.48|10
1724113370000|2024-08-20 00:22:50|15193.2|15113.2|15193.06|15113.06|15193.26|15113.26|15193.06|15113.06|6
1724113380000|2024-08-20 00:23:00|15192.9|15112.9|15192.35|15112.35|15192.99|15112.99|15192.34|15112.34|9
1724113390000|2024-08-20 00:23:10|15192.34|15112.34|15192.3|15112.3|15192.63|15112.63|15192.3|15112.3|9
1724113400000|2024-08-20 00:23:20|15192.27|15112.27|15192.74|15112.74|15192.74|15112.74|15192.25|15112.25|9
1724113410000|2024-08-20 00:23:30|15193.12|15113.12|15194.81|15114.81|15194.81|15114.81|15192.86|15112.86|10
1724113420000|2024-08-20 00:23:40|15195.01|15115.01|15201.62|15121.62|15201.63|15121.63|15194.89|15114.89|10
1724113430000|2024-08-20 00:23:50|15201.64|15121.64|15200.76|15120.76|15201.64|15121.64|15199.96|15119.96|8
1724113440000|2024-08-20 00:24:00|15201.08|15121.08|15205.42|15125.42|15206.22|15126.22|15201.08|15121.08|10
1724113450000|2024-08-20 00:24:10|15206.15|15126.15|15207.33|15127.33|15207.33|15127.33|15205.79|15125.79|9
1724113460000|2024-08-20 00:24:20|15206.53|15126.53|15214|15134|15214|15134|15206.53|15126.53|10
1724113470000|2024-08-20 00:24:30|15214.07|15134.07|15237.12|15157.12|15237.12|15157.12|15214.07|15134.07|10
1724113480000|2024-08-20 00:24:40|15241.23|15161.23|15242.17|15162.17|15244.92|15164.92|15241.23|15161.23|10
1724113490000|2024-08-20 00:24:50|15242.8|15162.8|15249.45|15169.45|15249.45|15169.45|15242.3|15162.3|10
1724113500000|2024-08-20 00:25:00|15251.44|15171.44|15257.97|15177.97|15258.76|15178.76|15251.44|15171.44|10
1724113510000|2024-08-20 00:25:10|15257.83|15177.83|15258.74|15178.74|15258.98|15178.98|15257.02|15177.02|10
1724113520000|2024-08-20 00:25:20|15259.9|15179.9|15269.78|15189.78|15269.78|15189.78|15259.9|15179.9|10
1724113530000|2024-08-20 00:25:30|15269.98|15189.98|15270.66|15190.66|15271.58|15191.58|15269.98|15189.98|10
1724113540000|2024-08-20 00:25:40|15270.37|15190.37|15275.09|15195.09|15275.28|15195.28|15269.84|15189.84|10
1724113550000|2024-08-20 00:25:50|15275.8|15195.8|15282.69|15202.69|15282.69|15202.69|15275.8|15195.8|10
1724113560000|2024-08-20 00:26:00|15282.5|15202.5|15286.49|15206.49|15286.9|15206.9|15282.43|15202.43|10
1724113570000|2024-08-20 00:26:10|15286.96|15206.96|15288.04|15208.04|15288.04|15208.04|15286.96|15206.96|10
1724113580000|2024-08-20 00:26:20|15288.27|15208.27|15290.92|15210.92|15290.92|15210.92|15288.27|15208.27|10
1724113590000|2024-08-20 00:26:30|15290.72|15210.72|15291.34|15211.34|15292.94|15212.94|15290.72|15210.72|10
1724113600000|2024-08-20 00:26:40|15291.18|15211.18|15291.1|15211.1|15293.21|15213.21|15291.1|15211.1|10
1724113610000|2024-08-20 00:26:50|15291.03|15211.03|15295.34|15215.34|15295.34|15215.34|15290.69|15210.69|10
1724113620000|2024-08-20 00:27:00|15297.32|15217.32|15295.91|15215.91|15299.74|15219.74|15295.91|15215.91|10
1724113630000|2024-08-20 00:27:10|15295.61|15215.61|15299.14|15219.14|15299.14|15219.14|15295.45|15215.45|10
1724113640000|2024-08-20 00:27:20|15299.31|15219.31|15299.64|15219.64|15300.13|15220.13|15299.31|15219.31|10
1724113650000|2024-08-20 00:27:30|15299.7|15219.7|15301.26|15221.26|15302.05|15222.05|15299.63|15219.63|10
1724113660000|2024-08-20 00:27:40|15300.83|15220.83|15303.98|15223.98|15303.98|15223.98|15299.92|15219.92|10
1724113670000|2024-08-20 00:27:50|15304.47|15224.47|15302.94|15222.94|15304.96|15224.96|15302.68|15222.68|10
1724113680000|2024-08-20 00:28:00|15303.6|15223.6|15302.67|15222.67|15303.6|15223.6|15302.24|15222.24|10
1724113690000|2024-08-20 00:28:10|15303.5|15223.5|15309.35|15229.35|15309.35|15229.35|15303.44|15223.44|10
1724113700000|2024-08-20 00:28:20|15309.46|15229.46|15311.05|15231.05|15311.36|15231.36|15308.92|15228.92|9
1724113710000|2024-08-20 00:28:30|15310.9|15230.9|15308.05|15228.05|15311|15231|15308.05|15228.05|10
1724113720000|2024-08-20 00:28:40|15308.34|15228.34|15313.55|15233.55|15313.55|15233.55|15308.21|15228.21|10
1724113730000|2024-08-20 00:28:50|15314.17|15234.17|15323.26|15243.26|15323.26|15243.26|15314.17|15234.17|10
1724113740000|2024-08-20 00:29:00|15324.8|15244.8|15332.77|15252.77|15332.93|15252.93|15324.8|15244.8|10
1724113750000|2024-08-20 00:29:10|15333.86|15253.86|15337.55|15257.55|15337.55|15257.55|15333.26|15253.26|10
1724113760000|2024-08-20 00:29:20|15336.23|15256.23|15354.87|15274.87|15354.87|15274.87|15336.14|15256.14|10
1724113770000|2024-08-20 00:29:30|15355.03|15275.03|15363.14|15283.14|15363.14|15283.14|15355.03|15275.03|10
1724113780000|2024-08-20 00:29:40|15363.28|15283.28|15364.77|15284.77|15365.73|15285.73|15363.28|15283.28|10
1724113790000|2024-08-20 00:29:50|15365.4|15285.4|15365.34|15285.34|15365.48|15285.48|15364.36|15284.36|10
1724113800000|2024-08-20 00:30:00|15364.78|15284.78|15370.62|15290.62|15370.62|15290.62|15364.49|15284.49|10
1724113810000|2024-08-20 00:30:10|15369.97|15289.97|15363.79|15283.79|15369.97|15289.97|15363.79|15283.79|10
1724113820000|2024-08-20 00:30:20|15363.1|15283.1|15353.79|15273.79|15363.1|15283.1|15353.79|15273.79|10
1724113830000|2024-08-20 00:30:30|15354.12|15274.12|15358.44|15278.44|15358.44|15278.44|15353.87|15273.87|10
1724113840000|2024-08-20 00:30:40|15358.64|15278.64|15370.64|15290.64|15370.64|15290.64|15358.64|15278.64|10
1724113850000|2024-08-20 00:30:50|15372.04|15292.04|15380.58|15300.58|15380.58|15300.58|15372.04|15292.04|10
1724113860000|2024-08-20 00:31:00|15380.67|15300.67|15385.16|15305.16|15385.16|15305.16|15380.41|15300.41|10
1724113870000|2024-08-20 00:31:10|15384.78|15304.78|15386.07|15306.07|15386.07|15306.07|15383.88|15303.88|10
1724113880000|2024-08-20 00:31:20|15386.58|15306.58|15390.2|15310.2|15390.2|15310.2|15385.45|15305.45|10
1724113890000|2024-08-20 00:31:30|15388.64|15308.64|15390.67|15310.67|15390.67|15310.67|15388.59|15308.59|10
1724113900000|2024-08-20 00:31:40|15390.78|15310.78|15397.57|15317.57|15397.77|15317.77|15390.45|15310.45|10
1724113910000|2024-08-20 00:31:50|15399.14|15319.14|15403.43|15323.43|15404.29|15324.29|15399.14|15319.14|10
1724113920000|2024-08-20 00:32:00|15402.89|15322.89|15418.71|15338.71|15419.11|15339.11|15402.89|15322.89|10
1724113930000|2024-08-20 00:32:10|15417.29|15337.29|15421.05|15341.05|15421.05|15341.05|15417.29|15337.29|10
1724113940000|2024-08-20 00:32:20|15421.56|15341.56|15414.63|15334.63|15421.56|15341.56|15414.63|15334.63|10
1724113950000|2024-08-20 00:32:30|15416.41|15336.41|15414.17|15334.17|15416.41|15336.41|15412.69|15332.69|10
1724113960000|2024-08-20 00:32:40|15414.15|15334.15|15415.44|15335.44|15415.71|15335.71|15414.15|15334.15|10
1724113970000|2024-08-20 00:32:50|15415.09|15335.09|15414.44|15334.44|15415.09|15335.09|15412.35|15332.35|10
1724113980000|2024-08-20 00:33:00|15414.19|15334.19|15416.79|15336.79|15416.79|15336.79|15413.54|15333.54|10
1724113990000|2024-08-20 00:33:10|15416.5|15336.5|15417.11|15337.11|15417.16|15337.16|15416.11|15336.11|9
1724114000000|2024-08-20 00:33:20|15417.29|15337.29|15423.74|15343.74|15423.74|15343.74|15417.29|15337.29|10
1724114010000|2024-08-20 00:33:30|15425.49|15345.49|15424.2|15344.2|15427.75|15347.75|15424.2|15344.2|10
1724114020000|2024-08-20 00:33:40|15422.68|15342.68|15423.71|15343.71|15424.48|15344.48|15422.27|15342.27|10
1724114030000|2024-08-20 00:33:50|15424.25|15344.25|15421.01|15341.01|15424.25|15344.25|15421.01|15341.01|9
1724114040000|2024-08-20 00:34:00|15419.59|15339.59|15415.16|15335.16|15419.59|15339.59|15413.95|15333.95|10
1724114050000|2024-08-20 00:34:10|15415.15|15335.15|15413.02|15333.02|15415.15|15335.15|15410.85|15330.85|10
1724114060000|2024-08-20 00:34:20|15412.97|15332.97|15413.17|15333.17|15415|15335|15412.97|15332.97|10
1724114070000|2024-08-20 00:34:30|15413.07|15333.07|15413.57|15333.57|15416.09|15336.09|15412.53|15332.53|10
1724114080000|2024-08-20 00:34:40|15413.29|15333.29|15417.02|15337.02|15417.02|15337.02|15412.91|15332.91|10
1724114090000|2024-08-20 00:34:50|15416.79|15336.79|15416.51|15336.51|15417.65|15337.65|15416.51|15336.51|10
1724114100000|2024-08-20 00:35:00|15416.72|15336.72|15415.53|15335.53|15416.72|15336.72|15415.53|15335.53|10
1724114110000|2024-08-20 00:35:10|15415.48|15335.48|15417.82|15337.82|15418.3|15338.3|15415.24|15335.24|10
1724114120000|2024-08-20 00:35:20|15417.93|15337.93|15421.43|15341.43|15421.43|15341.43|15417.93|15337.93|10
1724114130000|2024-08-20 00:35:30|15424.11|15344.11|15425.61|15345.61|15425.61|15345.61|15423.31|15343.31|10
1724114140000|2024-08-20 00:35:40|15425.35|15345.35|15424.88|15344.88|15425.35|15345.35|15424.23|15344.23|10
1724114150000|2024-08-20 00:35:50|15424.31|15344.31|15422.97|15342.97|15424.52|15344.52|15422.67|15342.67|10
1724114160000|2024-08-20 00:36:00|15423.22|15343.22|15424.27|15344.27|15424.56|15344.56|15422.77|15342.77|10
1724114170000|2024-08-20 00:36:10|15424.15|15344.15|15426.83|15346.83|15426.83|15346.83|15422.53|15342.53|10
1724114180000|2024-08-20 00:36:20|15426.43|15346.43|15423.14|15343.14|15426.43|15346.43|15423.14|15343.14|10
1724114190000|2024-08-20 00:36:30|15423.2|15343.2|15416.01|15336.01|15423.2|15343.2|15416.01|15336.01|10
1724114200000|2024-08-20 00:36:40|15413.67|15333.67|15407.37|15327.37|15413.67|15333.67|15406.98|15326.98|10
1724114210000|2024-08-20 00:36:50|15406.42|15326.42|15402.88|15322.88|15406.42|15326.42|15402.88|15322.88|10
1724114220000|2024-08-20 00:37:00|15403.16|15323.16|15413.45|15333.45|15413.45|15333.45|15403.16|15323.16|10
1724114230000|2024-08-20 00:37:10|15414.18|15334.18|15414.23|15334.23|15414.48|15334.48|15412.69|15332.69|10
1724114240000|2024-08-20 00:37:20|15414.28|15334.28|15414.63|15334.63|15415.1|15335.1|15414.25|15334.25|10
1724114250000|2024-08-20 00:37:30|15414.44|15334.44|15414.25|15334.25|15414.44|15334.44|15413.67|15333.67|9
1724114260000|2024-08-20 00:37:40|15414.21|15334.21|15414.57|15334.57|15414.87|15334.87|15413.75|15333.75|10
1724114270000|2024-08-20 00:37:50|15414.68|15334.68|15413.97|15333.97|15414.68|15334.68|15413.27|15333.27|10
1724114280000|2024-08-20 00:38:00|15413.42|15333.42|15409.79|15329.79|15414.21|15334.21|15409.79|15329.79|10
1724114290000|2024-08-20 00:38:10|15409.51|15329.51|15407.49|15327.49|15409.51|15329.51|15407.49|15327.49|8
1724114300000|2024-08-20 00:38:20|15407.43|15327.43|15407.47|15327.47|15407.66|15327.66|15406.76|15326.76|10
1724114310000|2024-08-20 00:38:30|15407.52|15327.52|15406.58|15326.58|15407.52|15327.52|15405.99|15325.99|10
1724114320000|2024-08-20 00:38:40|15405.96|15325.96|15403.95|15323.95|15406.5|15326.5|15403.95|15323.95|10
1724114330000|2024-08-20 00:38:50|15403.73|15323.73|15400.94|15320.94|15403.73|15323.73|15400.94|15320.94|10
1724114340000|2024-08-20 00:39:00|15400.82|15320.82|15402.12|15322.12|15402.12|15322.12|15400.82|15320.82|9
1724114350000|2024-08-20 00:39:10|15402.32|15322.32|15400.85|15320.85|15402.48|15322.48|15400.85|15320.85|9
1724114360000|2024-08-20 00:39:20|15401.08|15321.08|15398.71|15318.71|15401.16|15321.16|15397.95|15317.95|10
1724114370000|2024-08-20 00:39:30|15398.74|15318.74|15398.61|15318.61|15398.74|15318.74|15398.45|15318.45|9
1724114380000|2024-08-20 00:39:40|15398.34|15318.34|15397.48|15317.48|15398.34|15318.34|15397.4|15317.4|9
1724114390000|2024-08-20 00:39:50|15395.55|15315.55|15396.01|15316.01|15396.01|15316.01|15395.43|15315.43|10
1724114400000|2024-08-20 00:40:00|15395.99|15315.99|15396.95|15316.95|15396.95|15316.95|15395.75|15315.75|9
1724114410000|2024-08-20 00:40:10|15396.69|15316.69|15401.44|15321.44|15401.44|15321.44|15396.69|15316.69|9
1724114420000|2024-08-20 00:40:20|15403.27|15323.27|15402.72|15322.72|15403.35|15323.35|15402.56|15322.56|9
1724114430000|2024-08-20 00:40:30|15403.39|15323.39|15401.79|15321.79|15403.39|15323.39|15401.79|15321.79|10
1724114440000|2024-08-20 00:40:40|15402.09|15322.09|15402.83|15322.83|15403.46|15323.46|15402.09|15322.09|10
1724114450000|2024-08-20 00:40:50|15402.76|15322.76|15402.5|15322.5|15402.79|15322.79|15402.11|15322.11|9
1724114460000|2024-08-20 00:41:00|15402.6|15322.6|15402.99|15322.99|15403.14|15323.14|15402.21|15322.21|10
1724114470000|2024-08-20 00:41:10|15403.2|15323.2|15403.2|15323.2|15403.75|15323.75|15403.1|15323.1|10
1724114480000|2024-08-20 00:41:20|15402.94|15322.94|15402.53|15322.53|15403.02|15323.02|15402.37|15322.37|10
1724114490000|2024-08-20 00:41:30|15402.42|15322.42|15401.02|15321.02|15402.56|15322.56|15401.02|15321.02|10
1724114500000|2024-08-20 00:41:40|15400.16|15320.16|15395.59|15315.59|15400.16|15320.16|15395.59|15315.59|9
1724114510000|2024-08-20 00:41:50|15394.77|15314.77|15389.76|15309.76|15394.77|15314.77|15389.76|15309.76|10
1724114520000|2024-08-20 00:42:00|15389.69|15309.69|15376.95|15296.95|15389.91|15309.91|15376.95|15296.95|10
1724114530000|2024-08-20 00:42:10|15376.75|15296.75|15369.3|15289.3|15376.75|15296.75|15369.3|15289.3|10
1724114540000|2024-08-20 00:42:20|15369.41|15289.41|15368.42|15288.42|15369.41|15289.41|15368.33|15288.33|10
1724114550000|2024-08-20 00:42:30|15369.02|15289.02|15369.2|15289.2|15369.44|15289.44|15368.15|15288.15|10
1724114560000|2024-08-20 00:42:40|15370.22|15290.22|15371.2|15291.2|15371.32|15291.32|15370.22|15290.22|10
1724114570000|2024-08-20 00:42:50|15371.29|15291.29|15376.54|15296.54|15376.54|15296.54|15371.29|15291.29|10
1724114580000|2024-08-20 00:43:00|15376.12|15296.12|15376.95|15296.95|15376.95|15296.95|15376.12|15296.12|10
1724114590000|2024-08-20 00:43:10|15377.45|15297.45|15376.43|15296.43|15377.45|15297.45|15376.19|15296.19|10
1724114600000|2024-08-20 00:43:20|15376.35|15296.35|15376.94|15296.94|15377.1|15297.1|15376.35|15296.35|10
1724114610000|2024-08-20 00:43:30|15377.17|15297.17|15375.86|15295.86|15377.17|15297.17|15375.86|15295.86|10
1724114620000|2024-08-20 00:43:40|15375.8|15295.8|15371.94|15291.94|15375.8|15295.8|15371.94|15291.94|10
1724114630000|2024-08-20 00:43:50|15371.56|15291.56|15369.43|15289.43|15371.56|15291.56|15369.41|15289.41|9
1724114640000|2024-08-20 00:44:00|15369.62|15289.62|15369.12|15289.12|15369.8|15289.8|15369.02|15289.02|10
1724114650000|2024-08-20 00:44:10|15369.42|15289.42|15363.12|15283.12|15369.42|15289.42|15363.12|15283.12|10
1724114660000|2024-08-20 00:44:20|15363.11|15283.11|15361.59|15281.59|15363.11|15283.11|15361.48|15281.48|10
1724114670000|2024-08-20 00:44:30|15361.72|15281.72|15361.38|15281.38|15362.42|15282.42|15361.38|15281.38|10
1724114680000|2024-08-20 00:44:40|15361.98|15281.98|15359.78|15279.78|15361.98|15281.98|15359.66|15279.66|10
1724114690000|2024-08-20 00:44:50|15359.71|15279.71|15360.22|15280.22|15360.22|15280.22|15359.17|15279.17|9
1724114700000|2024-08-20 00:45:00|15360.06|15280.06|15360.32|15280.32|15361.23|15281.23|15359.44|15279.44|10
1724114710000|2024-08-20 00:45:10|15360.05|15280.05|15359.98|15279.98|15360.46|15280.46|15359.98|15279.98|9
1724114720000|2024-08-20 00:45:20|15359.73|15279.73|15359.86|15279.86|15360.31|15280.31|15359.73|15279.73|10
1724114730000|2024-08-20 00:45:30|15359.66|15279.66|15355.3|15275.3|15359.66|15279.66|15355.3|15275.3|10
1724114740000|2024-08-20 00:45:40|15355.23|15275.23|15350.97|15270.97|15355.23|15275.23|15350.9|15270.9|10
1724114750000|2024-08-20 00:45:50|15350.61|15270.61|15348.97|15268.97|15351.14|15271.14|15348.42|15268.42|9
1724114760000|2024-08-20 00:46:00|15349.41|15269.41|15349.86|15269.86|15350.26|15270.26|15349.41|15269.41|10
1724114770000|2024-08-20 00:46:10|15349.69|15269.69|15348.62|15268.62|15349.69|15269.69|15348.43|15268.43|10
1724114780000|2024-08-20 00:46:20|15348.69|15268.69|15350.6|15270.6|15350.6|15270.6|15347.74|15267.74|10
1724114790000|2024-08-20 00:46:30|15350.65|15270.65|15353.18|15273.18|15353.18|15273.18|15350.65|15270.65|10
1724114800000|2024-08-20 00:46:40|15353.59|15273.59|15358.49|15278.49|15358.49|15278.49|15353.59|15273.59|10
1724114810000|2024-08-20 00:46:50|15359.03|15279.03|15362.09|15282.09|15362.09|15282.09|15358.71|15278.71|9
1724114820000|2024-08-20 00:47:00|15362.75|15282.75|15365.79|15285.79|15365.79|15285.79|15361.72|15281.72|10
1724114830000|2024-08-20 00:47:10|15365.19|15285.19|15364.25|15284.25|15365.77|15285.77|15364.25|15284.25|10
1724114840000|2024-08-20 00:47:20|15363.58|15283.58|15367.07|15287.07|15367.07|15287.07|15363.46|15283.46|10
1724114850000|2024-08-20 00:47:30|15367.02|15287.02|15366.95|15286.95|15367.7|15287.7|15366.51|15286.51|10
1724114860000|2024-08-20 00:47:40|15366.85|15286.85|15367.32|15287.32|15367.47|15287.47|15366.66|15286.66|10
1724114870000|2024-08-20 00:47:50|15365.1|15285.1|15361.94|15281.94|15366.11|15286.11|15361.94|15281.94|10
1724114880000|2024-08-20 00:48:00|15361.53|15281.53|15360.08|15280.08|15361.53|15281.53|15360.08|15280.08|10
1724114890000|2024-08-20 00:48:10|15359.04|15279.04|15352.61|15272.61|15359.04|15279.04|15352.61|15272.61|10
1724114900000|2024-08-20 00:48:20|15352.08|15272.08|15351.47|15271.47|15352.44|15272.44|15351.17|15271.17|10
1724114910000|2024-08-20 00:48:30|15351.39|15271.39|15352|15272|15352.15|15272.15|15351.39|15271.39|10
1724114920000|2024-08-20 00:48:40|15352.02|15272.02|15348.67|15268.67|15352.35|15272.35|15348.66|15268.66|10
1724114930000|2024-08-20 00:48:50|15348.96|15268.96|15348.36|15268.36|15348.96|15268.96|15348.21|15268.21|7
1724114940000|2024-08-20 00:49:00|15348.13|15268.13|15348.48|15268.48|15348.51|15268.51|15347.78|15267.78|10
1724114950000|2024-08-20 00:49:10|15348.54|15268.54|15347.51|15267.51|15348.65|15268.65|15347.15|15267.15|9
1724114960000|2024-08-20 00:49:20|15347.86|15267.86|15348.41|15268.41|15348.7|15268.7|15347.86|15267.86|10
1724114970000|2024-08-20 00:49:30|15348.24|15268.24|15348.09|15268.09|15348.24|15268.24|15345.93|15265.93|10
1724114980000|2024-08-20 00:49:40|15348.44|15268.44|15349.59|15269.59|15349.69|15269.69|15348.44|15268.44|10
1724114990000|2024-08-20 00:49:50|15349.67|15269.67|15350.94|15270.94|15350.94|15270.94|15349.54|15269.54|10
1724115000000|2024-08-20 00:50:00|15350.98|15270.98|15351.57|15271.57|15351.73|15271.73|15350.55|15270.55|10
1724115010000|2024-08-20 00:50:10|15351.74|15271.74|15352.84|15272.84|15353.06|15273.06|15351.74|15271.74|10
1724115020000|2024-08-20 00:50:20|15353.06|15273.06|15355.07|15275.07|15355.07|15275.07|15353.01|15273.01|10
1724115030000|2024-08-20 00:50:30|15355.32|15275.32|15355|15275|15355.62|15275.62|15355|15275|10
1724115040000|2024-08-20 00:50:40|15355.04|15275.04|15356.31|15276.31|15356.31|15276.31|15355.03|15275.03|10
1724115050000|2024-08-20 00:50:50|15356.39|15276.39|15357.04|15277.04|15357.04|15277.04|15356.38|15276.38|10
1724115060000|2024-08-20 00:51:00|15357.29|15277.29|15357.69|15277.69|15357.84|15277.84|15355.12|15275.12|10
1724115070000|2024-08-20 00:51:10|15357.67|15277.67|15360.31|15280.31|15360.31|15280.31|15357.67|15277.67|10
1724115080000|2024-08-20 00:51:20|15360.66|15280.66|15361.74|15281.74|15362.17|15282.17|15360.5|15280.5|10
1724115090000|2024-08-20 00:51:30|15362.21|15282.21|15363.52|15283.52|15364.13|15284.13|15362.21|15282.21|9
1724115100000|2024-08-20 00:51:40|15363.34|15283.34|15365.12|15285.12|15365.12|15285.12|15363.18|15283.18|10
1724115110000|2024-08-20 00:51:50|15365.52|15285.52|15366.64|15286.64|15367.07|15287.07|15365.52|15285.52|10
1724115120000|2024-08-20 00:52:00|15367.66|15287.66|15367.19|15287.19|15367.66|15287.66|15366.49|15286.49|10
1724115130000|2024-08-20 00:52:10|15367.31|15287.31|15368.36|15288.36|15368.36|15288.36|15367.31|15287.31|10
1724115140000|2024-08-20 00:52:20|15368.57|15288.57|15368.87|15288.87|15368.87|15288.87|15368.49|15288.49|9
1724115150000|2024-08-20 00:52:30|15369.21|15289.21|15369.11|15289.11|15369.48|15289.48|15369.05|15289.05|10
1724115160000|2024-08-20 00:52:40|15369.43|15289.43|15369.15|15289.15|15369.45|15289.45|15368.88|15288.88|10
1724115170000|2024-08-20 00:52:50|15369.05|15289.05|15372.27|15292.27|15372.27|15292.27|15369.05|15289.05|10
1724115180000|2024-08-20 00:53:00|15372.44|15292.44|15374.01|15294.01|15374.01|15294.01|15372.4|15292.4|10
1724115190000|2024-08-20 00:53:10|15373.91|15293.91|15373.92|15293.92|15374.09|15294.09|15373.78|15293.78|10
1724115200000|2024-08-20 00:53:20|15373.64|15293.64|15373.73|15293.73|15374.37|15294.37|15373.4|15293.4|9
1724115210000|2024-08-20 00:53:30|15373.92|15293.92|15380.27|15300.27|15380.27|15300.27|15373.92|15293.92|10
1724115220000|2024-08-20 00:53:40|15380.06|15300.06|15382.67|15302.67|15382.67|15302.67|15380.02|15300.02|10
1724115230000|2024-08-20 00:53:50|15383.14|15303.14|15383.75|15303.75|15383.75|15303.75|15383.14|15303.14|10
1724115240000|2024-08-20 00:54:00|15385.07|15305.07|15389.39|15309.39|15389.39|15309.39|15384.57|15304.57|10
1724115250000|2024-08-20 00:54:10|15389.62|15309.62|15389.71|15309.71|15392.44|15312.44|15389.62|15309.62|9
1724115260000|2024-08-20 00:54:20|15389.68|15309.68|15391.56|15311.56|15391.56|15311.56|15389.68|15309.68|10
1724115270000|2024-08-20 00:54:30|15391.41|15311.41|15390.24|15310.24|15391.56|15311.56|15390.24|15310.24|10
1724115280000|2024-08-20 00:54:40|15390.57|15310.57|15391.08|15311.08|15391.38|15311.38|15390.32|15310.32|10
1724115290000|2024-08-20 00:54:50|15391.21|15311.21|15391.97|15311.97|15391.97|15311.97|15390.81|15310.81|9
1724115300000|2024-08-20 00:55:00|15391.89|15311.89|15390.99|15310.99|15392.29|15312.29|15390.99|15310.99|9
1724115310000|2024-08-20 00:55:10|15390.39|15310.39|15394.95|15314.95|15395.74|15315.74|15390.39|15310.39|10
1724115320000|2024-08-20 00:55:20|15394.04|15314.04|15396.42|15316.42|15396.42|15316.42|15393.3|15313.3|10
1724115330000|2024-08-20 00:55:30|15396.22|15316.22|15395.21|15315.21|15396.46|15316.46|15395.07|15315.07|10
1724115340000|2024-08-20 00:55:40|15395.04|15315.04|15394.9|15314.9|15395.38|15315.38|15394.9|15314.9|9
1724115350000|2024-08-20 00:55:50|15394.8|15314.8|15393.25|15313.25|15394.8|15314.8|15393.25|15313.25|10
1724115360000|2024-08-20 00:56:00|15393.06|15313.06|15390.9|15310.9|15393.06|15313.06|15389.86|15309.86|10
1724115370000|2024-08-20 00:56:10|15390.69|15310.69|15390.34|15310.34|15390.69|15310.69|15389.65|15309.65|10
1724115380000|2024-08-20 00:56:20|15389.32|15309.32|15389.51|15309.51|15390.67|15310.67|15389.22|15309.22|10
1724115390000|2024-08-20 00:56:30|15389.53|15309.53|15383.93|15303.93|15389.53|15309.53|15383.93|15303.93|9
1724115400000|2024-08-20 00:56:40|15382.93|15302.93|15383.88|15303.88|15383.88|15303.88|15381.54|15301.54|10
1724115410000|2024-08-20 00:56:50|15383.57|15303.57|15382.48|15302.48|15383.57|15303.57|15381.84|15301.84|10
1724115420000|2024-08-20 00:57:00|15382.73|15302.73|15384.19|15304.19|15384.19|15304.19|15382.73|15302.73|10
1724115430000|2024-08-20 00:57:10|15384.58|15304.58|15386.11|15306.11|15386.11|15306.11|15384.58|15304.58|10
1724115440000|2024-08-20 00:57:20|15386.02|15306.02|15384.09|15304.09|15386.02|15306.02|15384.09|15304.09|10
1724115450000|2024-08-20 00:57:30|15384.07|15304.07|15382.7|15302.7|15384.07|15304.07|15382.7|15302.7|8
1724115460000|2024-08-20 00:57:40|15382.93|15302.93|15382.44|15302.44|15383.02|15303.02|15382.44|15302.44|10
1724115470000|2024-08-20 00:57:50|15382.24|15302.24|15382.93|15302.93|15383.22|15303.22|15382.24|15302.24|9
1724115480000|2024-08-20 00:58:00|15383.46|15303.46|15382.95|15302.95|15383.46|15303.46|15380.75|15300.75|10
1724115490000|2024-08-20 00:58:10|15383.34|15303.34|15384.58|15304.58|15384.76|15304.76|15382.74|15302.74|10
1724115500000|2024-08-20 00:58:20|15385.37|15305.37|15384.88|15304.88|15385.63|15305.63|15384.66|15304.66|9
1724115510000|2024-08-20 00:58:30|15385.42|15305.42|15383.86|15303.86|15385.42|15305.42|15383.86|15303.86|10
1724115520000|2024-08-20 00:58:40|15383.58|15303.58|15387.8|15307.8|15387.8|15307.8|15383.58|15303.58|10
1724115530000|2024-08-20 00:58:50|15388.9|15308.9|15393.31|15313.31|15393.37|15313.37|15388.9|15308.9|10
1724115540000|2024-08-20 00:59:00|15393.36|15313.36|15394.6|15314.6|15394.6|15314.6|15393.36|15313.36|10
1724115550000|2024-08-20 00:59:10|15394.64|15314.64|15394.98|15314.98|15396.51|15316.51|15394.64|15314.64|10
1724115560000|2024-08-20 00:59:20|15395.09|15315.09|15392.97|15312.97|15395.09|15315.09|15392.97|15312.97|9
1724115570000|2024-08-20 00:59:30|15392.94|15312.94|15394.04|15314.04|15394.05|15314.05|15392.89|15312.89|10
1724115580000|2024-08-20 00:59:40|15394.23|15314.23|15394.67|15314.67|15395.83|15315.83|15394.23|15314.23|10
1724115590000|2024-08-20 00:59:50|15394.23|15314.23|15396.29|15316.29|15396.46|15316.46|15394.23|15314.23|10
1724115600000|2024-08-20 01:00:00|15396.22|15316.22|15399|15319|15399|15319|15395.43|15315.43|10
1724115610000|2024-08-20 01:00:10|15399.14|15319.14|15399.13|15319.13|15399.14|15319.14|15398.19|15318.19|10
1724115620000|2024-08-20 01:00:20|15399.43|15319.43|15402.34|15322.34|15402.34|15322.34|15399.43|15319.43|10
1724115630000|2024-08-20 01:00:30|15402.44|15322.44|15402.29|15322.29|15402.6|15322.6|15401.6|15321.6|10
1724115640000|2024-08-20 01:00:40|15402.42|15322.42|15408.46|15328.46|15408.46|15328.46|15402.34|15322.34|9
1724115650000|2024-08-20 01:00:50|15408.57|15328.57|15410.61|15330.61|15410.61|15330.61|15408.57|15328.57|10
1724115660000|2024-08-20 01:01:00|15411.33|15331.33|15413.09|15333.09|15413.09|15333.09|15411.33|15331.33|10
1724115670000|2024-08-20 01:01:10|15413.97|15333.97|15413.51|15333.51|15414.71|15334.71|15413.45|15333.45|10
1724115680000|2024-08-20 01:01:20|15414.01|15334.01|15416.98|15336.98|15416.98|15336.98|15413.44|15333.44|10
1724115690000|2024-08-20 01:01:30|15417.95|15337.95|15419.54|15339.54|15419.54|15339.54|15417.9|15337.9|10
1724115700000|2024-08-20 01:01:40|15419.52|15339.52|15423.14|15343.14|15423.14|15343.14|15419.38|15339.38|9
1724115710000|2024-08-20 01:01:50|15423.07|15343.07|15425.15|15345.15|15425.15|15345.15|15422.9|15342.9|10
1724115720000|2024-08-20 01:02:00|15425.64|15345.64|15445.82|15365.82|15445.82|15365.82|15425.64|15345.64|10
1724115730000|2024-08-20 01:02:10|15446.12|15366.12|15449.17|15369.17|15449.17|15369.17|15444.52|15364.52|10
1724115740000|2024-08-20 01:02:20|15452.38|15372.38|15455.28|15375.28|15455.28|15375.28|15452.38|15372.38|10
1724115750000|2024-08-20 01:02:30|15455.46|15375.46|15458.67|15378.67|15458.67|15378.67|15454.87|15374.87|10
1724115760000|2024-08-20 01:02:40|15461.73|15381.73|15466.79|15386.79|15466.79|15386.79|15461.73|15381.73|10
1724115770000|2024-08-20 01:02:50|15466.81|15386.81|15466.53|15386.53|15467.29|15387.29|15465.57|15385.57|10
1724115780000|2024-08-20 01:03:00|15466.47|15386.47|15464.56|15384.56|15466.48|15386.48|15463.88|15383.88|10
1724115790000|2024-08-20 01:03:10|15464.25|15384.25|15460.15|15380.15|15464.25|15384.25|15460.15|15380.15|10
1724115800000|2024-08-20 01:03:20|15459.29|15379.29|15452.46|15372.46|15459.29|15379.29|15452.46|15372.46|10
1724115810000|2024-08-20 01:03:30|15452.16|15372.16|15452.28|15372.28|15452.28|15372.28|15449.02|15369.02|10
1724115820000|2024-08-20 01:03:40|15452.84|15372.84|15455.67|15375.67|15455.91|15375.91|15452.84|15372.84|10
1724115830000|2024-08-20 01:03:50|15456.08|15376.08|15469.67|15389.67|15469.67|15389.67|15456.08|15376.08|10
1724115840000|2024-08-20 01:04:00|15470.73|15390.73|15474.47|15394.47|15474.53|15394.53|15470.73|15390.73|9
1724115850000|2024-08-20 01:04:10|15474.49|15394.49|15480.17|15400.17|15480.17|15400.17|15474.49|15394.49|10
1724115860000|2024-08-20 01:04:20|15480.87|15400.87|15487.35|15407.35|15487.9|15407.9|15480.77|15400.77|9
1724115870000|2024-08-20 01:04:30|15490.81|15410.81|15494.09|15414.09|15494.09|15414.09|15490.81|15410.81|10
1724115880000|2024-08-20 01:04:40|15495.09|15415.09|15492.9|15412.9|15495.37|15415.37|15492.9|15412.9|10
1724115890000|2024-08-20 01:04:50|15492.46|15412.46|15487.2|15407.2|15492.46|15412.46|15487.2|15407.2|10
1724115900000|2024-08-20 01:05:00|15487.16|15407.16|15490.91|15410.91|15490.91|15410.91|15487.13|15407.13|10
1724115910000|2024-08-20 01:05:10|15490.52|15410.52|15485|15405|15490.52|15410.52|15484.51|15404.51|10
1724115920000|2024-08-20 01:05:20|15485.1|15405.1|15482.53|15402.53|15485.1|15405.1|15482.53|15402.53|10
1724115930000|2024-08-20 01:05:30|15482.56|15402.56|15480.71|15400.71|15482.62|15402.62|15480.3|15400.3|10
1724115940000|2024-08-20 01:05:40|15480.09|15400.09|15476.05|15396.05|15480.09|15400.09|15476.05|15396.05|10
1724115950000|2024-08-20 01:05:50|15475.82|15395.82|15471.58|15391.58|15475.82|15395.82|15471.58|15391.58|10
1724115960000|2024-08-20 01:06:00|15471.48|15391.48|15463.05|15383.05|15471.48|15391.48|15463.05|15383.05|9
1724115970000|2024-08-20 01:06:10|15461.78|15381.78|15459.35|15379.35|15461.78|15381.78|15459.35|15379.35|10
1724115980000|2024-08-20 01:06:20|15457.93|15377.93|15455.34|15375.34|15457.93|15377.93|15454.86|15374.86|10
1724115990000|2024-08-20 01:06:30|15454.4|15374.4|15457.09|15377.09|15457.09|15377.09|15454.03|15374.03|10
1724116000000|2024-08-20 01:06:40|15457.38|15377.38|15461.82|15381.82|15462.19|15382.19|15457.38|15377.38|10
1724116010000|2024-08-20 01:06:50|15461.22|15381.22|15455.57|15375.57|15461.22|15381.22|15455.54|15375.54|10
1724116020000|2024-08-20 01:07:00|15455.62|15375.62|15454.64|15374.64|15456.02|15376.02|15454.64|15374.64|9
1724116030000|2024-08-20 01:07:10|15454.69|15374.69|15452.82|15372.82|15454.89|15374.89|15452.72|15372.72|10
1724116040000|2024-08-20 01:07:20|15452.83|15372.83|15451.73|15371.73|15453.27|15373.27|15451.73|15371.73|10
1724116050000|2024-08-20 01:07:30|15451.72|15371.72|15445.34|15365.34|15451.72|15371.72|15445.34|15365.34|10
1724116060000|2024-08-20 01:07:40|15444.16|15364.16|15439.56|15359.56|15444.16|15364.16|15439.56|15359.56|9
1724116070000|2024-08-20 01:07:50|15439.5|15359.5|15438.14|15358.14|15439.96|15359.96|15438.14|15358.14|10
1724116080000|2024-08-20 01:08:00|15436.69|15356.69|15431.35|15351.35|15436.69|15356.69|15431.35|15351.35|9
1724116090000|2024-08-20 01:08:10|15431.65|15351.65|15426.86|15346.86|15431.65|15351.65|15426.86|15346.86|10
1724116100000|2024-08-20 01:08:20|15426.53|15346.53|15426.69|15346.69|15426.84|15346.84|15426.17|15346.17|10
1724116110000|2024-08-20 01:08:30|15426.75|15346.75|15426.51|15346.51|15427.2|15347.2|15426.42|15346.42|10
1724116120000|2024-08-20 01:08:40|15426.31|15346.31|15423.44|15343.44|15426.47|15346.47|15423.44|15343.44|10
1724116130000|2024-08-20 01:08:50|15423.66|15343.66|15427.41|15347.41|15427.41|15347.41|15423.66|15343.66|10
1724116140000|2024-08-20 01:09:00|15425.69|15345.69|15430.39|15350.39|15430.39|15350.39|15425.69|15345.69|10
1724116150000|2024-08-20 01:09:10|15430.23|15350.23|15432.43|15352.43|15433.01|15353.01|15430.17|15350.17|10
1724116160000|2024-08-20 01:09:20|15432.04|15352.04|15428.65|15348.65|15432.04|15352.04|15428.65|15348.65|10
1724116170000|2024-08-20 01:09:30|15428.25|15348.25|15428.35|15348.35|15428.88|15348.88|15428.12|15348.12|10
1724116180000|2024-08-20 01:09:40|15428.22|15348.22|15430.37|15350.37|15430.37|15350.37|15428.04|15348.04|10
1724116190000|2024-08-20 01:09:50|15429.6|15349.6|15427.19|15347.19|15429.6|15349.6|15427.19|15347.19|10
1724116200000|2024-08-20 01:10:00|15427.29|15347.29|15419.91|15339.91|15427.29|15347.29|15419.63|15339.63|10
1724116210000|2024-08-20 01:10:10|15420.31|15340.31|15418.87|15338.87|15421.03|15341.03|15418.87|15338.87|10
1724116220000|2024-08-20 01:10:20|15418.29|15338.29|15415.98|15335.98|15418.29|15338.29|15415.56|15335.56|10
1724116230000|2024-08-20 01:10:30|15415.86|15335.86|15415.01|15335.01|15417.27|15337.27|15415.01|15335.01|10
1724116240000|2024-08-20 01:10:40|15414.48|15334.48|15415.69|15335.69|15416.23|15336.23|15414.07|15334.07|9
1724116250000|2024-08-20 01:10:50|15415.38|15335.38|15413.18|15333.18|15415.38|15335.38|15413.15|15333.15|10
1724116260000|2024-08-20 01:11:00|15412.19|15332.19|15409.55|15329.55|15412.94|15332.94|15409.55|15329.55|10
1724116270000|2024-08-20 01:11:10|15409.99|15329.99|15411.55|15331.55|15411.55|15331.55|15409.99|15329.99|10
1724116280000|2024-08-20 01:11:20|15411.27|15331.27|15410.26|15330.26|15411.27|15331.27|15409.94|15329.94|10
1724116290000|2024-08-20 01:11:30|15410.05|15330.05|15414.77|15334.77|15414.95|15334.95|15409.85|15329.85|10
1724116300000|2024-08-20 01:11:40|15414.86|15334.86|15414.35|15334.35|15416.4|15336.4|15414.35|15334.35|10
1724116310000|2024-08-20 01:11:50|15414.26|15334.26|15411.19|15331.19|15414.26|15334.26|15411.19|15331.19|9
1724116320000|2024-08-20 01:12:00|15411.29|15331.29|15409.56|15329.56|15411.29|15331.29|15409.56|15329.56|10
1724116330000|2024-08-20 01:12:10|15409.7|15329.7|15408.93|15328.93|15409.72|15329.72|15408.63|15328.63|10
1724116340000|2024-08-20 01:12:20|15408.64|15328.64|15405.13|15325.13|15408.64|15328.64|15405.13|15325.13|10
1724116350000|2024-08-20 01:12:30|15405.29|15325.29|15402.64|15322.64|15405.29|15325.29|15402.64|15322.64|10
1724116360000|2024-08-20 01:12:40|15402.33|15322.33|15396.72|15316.72|15402.33|15322.33|15396.72|15316.72|10
1724116370000|2024-08-20 01:12:50|15396.24|15316.24|15391.98|15311.98|15396.24|15316.24|15391.98|15311.98|10
1724116380000|2024-08-20 01:13:00|15392.07|15312.07|15390.46|15310.46|15392.24|15312.24|15390.46|15310.46|10
1724116390000|2024-08-20 01:13:10|15390.69|15310.69|15390.39|15310.39|15390.89|15310.89|15390.32|15310.32|10
1724116400000|2024-08-20 01:13:20|15390.5|15310.5|15391.78|15311.78|15391.78|15311.78|15390.43|15310.43|10
1724116410000|2024-08-20 01:13:30|15391.75|15311.75|15393.04|15313.04|15393.04|15313.04|15391.75|15311.75|10
1724116420000|2024-08-20 01:13:40|15392.98|15312.98|15394.51|15314.51|15394.51|15314.51|15392.98|15312.98|10
1724116430000|2024-08-20 01:13:50|15394.52|15314.52|15392.41|15312.41|15395.11|15315.11|15392.41|15312.41|9
1724116440000|2024-08-20 01:14:00|15391.96|15311.96|15389.75|15309.75|15392.45|15312.45|15389.75|15309.75|10
1724116450000|2024-08-20 01:14:10|15389.54|15309.54|15389.67|15309.67|15389.8|15309.8|15389.43|15309.43|10
1724116460000|2024-08-20 01:14:20|15389.9|15309.9|15387.15|15307.15|15390.14|15310.14|15385.97|15305.97|10
1724116470000|2024-08-20 01:14:30|15387.32|15307.32|15388.74|15308.74|15389.28|15309.28|15386.56|15306.56|10
1724116480000|2024-08-20 01:14:40|15388.11|15308.11|15389.61|15309.61|15389.61|15309.61|15388.11|15308.11|10
1724116490000|2024-08-20 01:14:50|15389.45|15309.45|15389.55|15309.55|15389.97|15309.97|15389.38|15309.38|10
1724116500000|2024-08-20 01:15:00|15389.25|15309.25|15387.97|15307.97|15389.25|15309.25|15386.49|15306.49|10
1724116510000|2024-08-20 01:15:10|15386.99|15306.99|15387.34|15307.34|15387.8|15307.8|15386.99|15306.99|10
1724116520000|2024-08-20 01:15:20|15387.36|15307.36|15386.42|15306.42|15387.76|15307.76|15386.42|15306.42|10
1724116530000|2024-08-20 01:15:30|15386.21|15306.21|15383.25|15303.25|15386.42|15306.42|15383.25|15303.25|10
1724116540000|2024-08-20 01:15:40|15382.23|15302.23|15381.2|15301.2|15382.23|15302.23|15381.2|15301.2|10
1724116550000|2024-08-20 01:15:50|15381.29|15301.29|15380.68|15300.68|15381.6|15301.6|15380.68|15300.68|10
1724116560000|2024-08-20 01:16:00|15380.57|15300.57|15381.52|15301.52|15381.77|15301.77|15380.46|15300.46|10
1724116570000|2024-08-20 01:16:10|15380.98|15300.98|15378.55|15298.55|15380.98|15300.98|15378.55|15298.55|10
1724116580000|2024-08-20 01:16:20|15378.29|15298.29|15375.92|15295.92|15378.29|15298.29|15375.92|15295.92|10
1724116590000|2024-08-20 01:16:30|15376.55|15296.55|15379.84|15299.84|15379.84|15299.84|15376.55|15296.55|10
1724116600000|2024-08-20 01:16:40|15379.8|15299.8|15379.77|15299.77|15379.8|15299.8|15379.29|15299.29|9
1724116610000|2024-08-20 01:16:50|15379.75|15299.75|15380.22|15300.22|15380.51|15300.51|15379.68|15299.68|10
1724116620000|2024-08-20 01:17:00|15380.25|15300.25|15379.08|15299.08|15380.8|15300.8|15379.03|15299.03|9
1724116630000|2024-08-20 01:17:10|15378.7|15298.7|15381.12|15301.12|15381.33|15301.33|15378.57|15298.57|10
1724116640000|2024-08-20 01:17:20|15381.13|15301.13|15381.63|15301.63|15381.73|15301.73|15381.13|15301.13|9
1724116650000|2024-08-20 01:17:30|15381.06|15301.06|15381.71|15301.71|15381.71|15301.71|15381|15301|9
1724116660000|2024-08-20 01:17:40|15381.47|15301.47|15382.73|15302.73|15382.92|15302.92|15381.38|15301.38|10
1724116670000|2024-08-20 01:17:50|15382.69|15302.69|15385.98|15305.98|15385.98|15305.98|15382.69|15302.69|9
1724116680000|2024-08-20 01:18:00|15386.03|15306.03|15386.28|15306.28|15386.5|15306.5|15385.66|15305.66|8
1724116690000|2024-08-20 01:18:10|15386.4|15306.4|15390.04|15310.04|15390.04|15310.04|15386.33|15306.33|10
1724116700000|2024-08-20 01:18:20|15388.79|15308.79|15391.03|15311.03|15391.03|15311.03|15388.18|15308.18|9
1724116710000|2024-08-20 01:18:30|15391.74|15311.74|15390.88|15310.88|15393.38|15313.38|15390.69|15310.69|10
1724116720000|2024-08-20 01:18:40|15390.89|15310.89|15391.02|15311.02|15391.63|15311.63|15390.63|15310.63|10
1724116730000|2024-08-20 01:18:50|15391.7|15311.7|15389.37|15309.37|15391.7|15311.7|15389.37|15309.37|9
1724116740000|2024-08-20 01:19:00|15389.32|15309.32|15393.75|15313.75|15393.82|15313.82|15389.32|15309.32|8
1724116750000|2024-08-20 01:19:10|15393.8|15313.8|15392.96|15312.96|15394.06|15314.06|15392.84|15312.84|10
1724116760000|2024-08-20 01:19:20|15393|15313|15392.99|15312.99|15393|15313|15392.07|15312.07|10
1724116770000|2024-08-20 01:19:30|15393.45|15313.45|15391.94|15311.94|15393.45|15313.45|15390.74|15310.74|9
1724116780000|2024-08-20 01:19:40|15392.04|15312.04|15395.34|15315.34|15395.77|15315.77|15392.04|15312.04|10
1724116790000|2024-08-20 01:19:50|15395.55|15315.55|15394.43|15314.43|15395.55|15315.55|15394.26|15314.26|9
1724116800000|2024-08-20 01:20:00|15394.1|15314.1|15394.83|15314.83|15395.15|15315.15|15394.1|15314.1|9
1724116810000|2024-08-20 01:20:10|15392.9|15312.9|15391.98|15311.98|15393.06|15313.06|15391.56|15311.56|9
1724116820000|2024-08-20 01:20:20|15391.97|15311.97|15390.96|15310.96|15392.37|15312.37|15390.96|15310.96|10
1724116830000|2024-08-20 01:20:30|15390.94|15310.94|15389.85|15309.85|15390.94|15310.94|15389.16|15309.16|10
1724116840000|2024-08-20 01:20:40|15389.69|15309.69|15391.87|15311.87|15391.92|15311.92|15389.69|15309.69|10
1724116850000|2024-08-20 01:20:50|15391.82|15311.82|15389.7|15309.7|15391.82|15311.82|15389.54|15309.54|10
1724116860000|2024-08-20 01:21:00|15389.5|15309.5|15387.37|15307.37|15389.5|15309.5|15387.37|15307.37|10
1724116870000|2024-08-20 01:21:10|15387.11|15307.11|15385.48|15305.48|15387.88|15307.88|15385.39|15305.39|10
1724116880000|2024-08-20 01:21:20|15385.5|15305.5|15387.04|15307.04|15387.24|15307.24|15385.5|15305.5|10
1724116890000|2024-08-20 01:21:30|15387.3|15307.3|15386.78|15306.78|15387.81|15307.81|15386.78|15306.78|10
1724116900000|2024-08-20 01:21:40|15387.91|15307.91|15390.42|15310.42|15390.42|15310.42|15387.91|15307.91|9
1724116910000|2024-08-20 01:21:50|15390.52|15310.52|15391.46|15311.46|15391.51|15311.51|15390.52|15310.52|9
1724116920000|2024-08-20 01:22:00|15391.75|15311.75|15391.17|15311.17|15391.75|15311.75|15391.01|15311.01|9
1724116930000|2024-08-20 01:22:10|15391.19|15311.19|15392.45|15312.45|15392.45|15312.45|15391.17|15311.17|10
1724116940000|2024-08-20 01:22:20|15392.54|15312.54|15395.05|15315.05|15395.08|15315.08|15392.54|15312.54|10
1724116950000|2024-08-20 01:22:30|15395.2|15315.2|15395.69|15315.69|15395.97|15315.97|15395.17|15315.17|9
1724116960000|2024-08-20 01:22:40|15395.43|15315.43|15394.63|15314.63|15395.45|15315.45|15394.62|15314.62|10
1724116970000|2024-08-20 01:22:50|15394.7|15314.7|15394.37|15314.37|15394.7|15314.7|15394.28|15314.28|8
1724116980000|2024-08-20 01:23:00|15394.36|15314.36|15391.43|15311.43|15394.37|15314.37|15391.43|15311.43|10
1724116990000|2024-08-20 01:23:10|15390.98|15310.98|15390.22|15310.22|15390.98|15310.98|15390.09|15310.09|9
1724117000000|2024-08-20 01:23:20|15390.09|15310.09|15388.31|15308.31|15390.09|15310.09|15388.28|15308.28|9
1724117010000|2024-08-20 01:23:30|15388.42|15308.42|15386.51|15306.51|15388.47|15308.47|15386.51|15306.51|10
1724117020000|2024-08-20 01:23:40|15386.48|15306.48|15385.43|15305.43|15386.48|15306.48|15384.58|15304.58|10
1724117030000|2024-08-20 01:23:50|15386.04|15306.04|15387.3|15307.3|15387.3|15307.3|15386.04|15306.04|10
1724117040000|2024-08-20 01:24:00|15387.02|15307.02|15387.53|15307.53|15387.93|15307.93|15387.02|15307.02|10
1724117050000|2024-08-20 01:24:10|15388.25|15308.25|15387.92|15307.92|15388.32|15308.32|15387.92|15307.92|9
1724117060000|2024-08-20 01:24:20|15387.88|15307.88|15387.55|15307.55|15387.88|15307.88|15387.21|15307.21|10
1724117070000|2024-08-20 01:24:30|15387.85|15307.85|15390.14|15310.14|15391.27|15311.27|15387.85|15307.85|8
1724117080000|2024-08-20 01:24:40|15390.08|15310.08|15390.26|15310.26|15390.26|15310.26|15390.02|15310.02|6
1724117090000|2024-08-20 01:24:50|15391.13|15311.13|15393.9|15313.9|15393.9|15313.9|15391.13|15311.13|10
1724117100000|2024-08-20 01:25:00|15390.97|15310.97|15393.92|15313.92|15393.92|15313.92|15390.7|15310.7|10
1724117110000|2024-08-20 01:25:10|15393.86|15313.86|15394.69|15314.69|15394.69|15314.69|15393.46|15313.46|10
1724117120000|2024-08-20 01:25:20|15394.89|15314.89|15397.43|15317.43|15397.44|15317.44|15394.89|15314.89|10
1724117130000|2024-08-20 01:25:30|15397.39|15317.39|15398.07|15318.07|15398.64|15318.64|15397.39|15317.39|9
1724117140000|2024-08-20 01:25:40|15397.63|15317.63|15398.96|15318.96|15399.01|15319.01|15397.58|15317.58|8
1724117150000|2024-08-20 01:25:50|15398.02|15318.02|15400.2|15320.2|15400.2|15320.2|15397.84|15317.84|9
1724117160000|2024-08-20 01:26:00|15400.16|15320.16|15401.13|15321.13|15401.15|15321.15|15399.56|15319.56|10
1724117170000|2024-08-20 01:26:10|15401.04|15321.04|15401.34|15321.34|15401.92|15321.92|15401.04|15321.04|10
1724117180000|2024-08-20 01:26:20|15401.3|15321.3|15400.14|15320.14|15401.46|15321.46|15399.98|15319.98|10
1724117190000|2024-08-20 01:26:30|15400.06|15320.06|15400.55|15320.55|15400.87|15320.87|15400.06|15320.06|10
1724117200000|2024-08-20 01:26:40|15400.63|15320.63|15401.2|15321.2|15401.21|15321.21|15400.26|15320.26|10
1724117210000|2024-08-20 01:26:50|15401.25|15321.25|15404.07|15324.07|15404.33|15324.33|15401.25|15321.25|9
1724117220000|2024-08-20 01:27:00|15404.04|15324.04|15406.19|15326.19|15406.19|15326.19|15404.04|15324.04|10
1724117230000|2024-08-20 01:27:10|15407.13|15327.13|15409.38|15329.38|15409.89|15329.89|15407.13|15327.13|10
1724117240000|2024-08-20 01:27:20|15409.55|15329.55|15410.26|15330.26|15410.6|15330.6|15409.55|15329.55|10
1724117250000|2024-08-20 01:27:30|15410.01|15330.01|15410.52|15330.52|15410.56|15330.56|15410|15330|9
1724117260000|2024-08-20 01:27:40|15410.61|15330.61|15410.75|15330.75|15410.75|15330.75|15410.55|15330.55|9
1724117270000|2024-08-20 01:27:50|15411.53|15331.53|15411.2|15331.2|15412.52|15332.52|15410.83|15330.83|10
1724117280000|2024-08-20 01:28:00|15411.67|15331.67|15411.27|15331.27|15411.8|15331.8|15411.27|15331.27|8
1724117290000|2024-08-20 01:28:10|15411.49|15331.49|15410.28|15330.28|15411.51|15331.51|15410.18|15330.18|8
1724117300000|2024-08-20 01:28:20|15409.71|15329.71|15407.91|15327.91|15409.71|15329.71|15407.91|15327.91|9
1724117310000|2024-08-20 01:28:30|15407.92|15327.92|15405.64|15325.64|15407.92|15327.92|15405.58|15325.58|10
1724117320000|2024-08-20 01:28:40|15405.47|15325.47|15402.88|15322.88|15405.73|15325.73|15402.88|15322.88|9
1724117330000|2024-08-20 01:28:50|15402.8|15322.8|15402.9|15322.9|15403.03|15323.03|15402.56|15322.56|9
1724117340000|2024-08-20 01:29:00|15402.91|15322.91|15403.72|15323.72|15403.72|15323.72|15402.34|15322.34|7
1724117350000|2024-08-20 01:29:10|15403.48|15323.48|15400.75|15320.75|15403.67|15323.67|15400.75|15320.75|10
1724117360000|2024-08-20 01:29:20|15400.64|15320.64|15399.13|15319.13|15400.64|15320.64|15398.23|15318.23|10
1724117370000|2024-08-20 01:29:30|15399.56|15319.56|15396.87|15316.87|15399.56|15319.56|15396.87|15316.87|10
1724117380000|2024-08-20 01:29:40|15396.58|15316.58|15391.12|15311.12|15396.84|15316.84|15391.09|15311.09|10
1724117390000|2024-08-20 01:29:50|15391.4|15311.4|15388.23|15308.23|15392.3|15312.3|15388.23|15308.23|10
1724117400000|2024-08-20 01:30:00|15388.33|15308.33|15384.48|15304.48|15388.33|15308.33|15384.09|15304.09|10
1724117410000|2024-08-20 01:30:10|15385.02|15305.02|15384.12|15304.12|15385.02|15305.02|15383.64|15303.64|10
1724117420000|2024-08-20 01:30:20|15384.06|15304.06|15385.57|15305.57|15385.57|15305.57|15384.05|15304.05|10
1724117430000|2024-08-20 01:30:30|15385.16|15305.16|15385.81|15305.81|15386.53|15306.53|15385.16|15305.16|10
1724117440000|2024-08-20 01:30:40|15386.2|15306.2|15386.84|15306.84|15386.84|15306.84|15385.8|15305.8|9
1724117450000|2024-08-20 01:30:50|15386.63|15306.63|15385.14|15305.14|15386.72|15306.72|15385.14|15305.14|10
1724117460000|2024-08-20 01:31:00|15384.58|15304.58|15385.91|15305.91|15385.91|15305.91|15384.58|15304.58|9
1724117470000|2024-08-20 01:31:10|15385.67|15305.67|15380.82|15300.82|15385.67|15305.67|15380.5|15300.5|10
1724117480000|2024-08-20 01:31:20|15380.63|15300.63|15379.11|15299.11|15380.63|15300.63|15379.1|15299.1|9
1724117490000|2024-08-20 01:31:30|15379.12|15299.12|15377.2|15297.2|15379.18|15299.18|15377.2|15297.2|9
1724117500000|2024-08-20 01:31:40|15377.05|15297.05|15376.96|15296.96|15378.79|15298.79|15376.96|15296.96|10
1724117510000|2024-08-20 01:31:50|15378.03|15298.03|15380.77|15300.77|15380.77|15300.77|15378.03|15298.03|10
1724117520000|2024-08-20 01:32:00|15381.05|15301.05|15380.51|15300.51|15381.28|15301.28|15380.51|15300.51|10
1724117530000|2024-08-20 01:32:10|15380.12|15300.12|15378.11|15298.11|15380.12|15300.12|15377.95|15297.95|10
1724117540000|2024-08-20 01:32:20|15378.22|15298.22|15378.99|15298.99|15378.99|15298.99|15378.1|15298.1|10
1724117550000|2024-08-20 01:32:30|15378.84|15298.84|15376.32|15296.32|15378.84|15298.84|15376.32|15296.32|10
1724117560000|2024-08-20 01:32:40|15376.15|15296.15|15374.32|15294.32|15376.15|15296.15|15374.32|15294.32|9
1724117570000|2024-08-20 01:32:50|15373.77|15293.77|15370.54|15290.54|15373.77|15293.77|15369.74|15289.74|10
1724117580000|2024-08-20 01:33:00|15370.88|15290.88|15369.34|15289.34|15370.88|15290.88|15369.34|15289.34|9
1724117590000|2024-08-20 01:33:10|15370.02|15290.02|15368.9|15288.9|15370.02|15290.02|15368.41|15288.41|10
1724117600000|2024-08-20 01:33:20|15368.81|15288.81|15368.02|15288.02|15369.78|15289.78|15368.02|15288.02|10
1724117610000|2024-08-20 01:33:30|15368.62|15288.62|15371.48|15291.48|15371.51|15291.51|15368.62|15288.62|9
1724117620000|2024-08-20 01:33:40|15371.39|15291.39|15372.95|15292.95|15373|15293|15371.05|15291.05|10
1724117630000|2024-08-20 01:33:50|15372.74|15292.74|15372.95|15292.95|15373.17|15293.17|15372.73|15292.73|10
1724117640000|2024-08-20 01:34:00|15373.28|15293.28|15375.65|15295.65|15375.65|15295.65|15373.22|15293.22|10
1724117650000|2024-08-20 01:34:10|15376.34|15296.34|15379.22|15299.22|15379.22|15299.22|15376.34|15296.34|10
1724117660000|2024-08-20 01:34:20|15380.55|15300.55|15380.11|15300.11|15380.77|15300.77|15380.11|15300.11|9
1724117670000|2024-08-20 01:34:30|15380.27|15300.27|15382.45|15302.45|15382.49|15302.49|15380.27|15300.27|10
1724117680000|2024-08-20 01:34:40|15382.54|15302.54|15380.73|15300.73|15382.54|15302.54|15380.65|15300.65|10
1724117690000|2024-08-20 01:34:50|15380.8|15300.8|15379.21|15299.21|15380.93|15300.93|15379.21|15299.21|10
1724117700000|2024-08-20 01:35:00|15379.46|15299.46|15379.35|15299.35|15379.46|15299.46|15378.47|15298.47|9
1724117710000|2024-08-20 01:35:10|15380.31|15300.31|15380.64|15300.64|15381.96|15301.96|15380.31|15300.31|9
1724117720000|2024-08-20 01:35:20|15380.49|15300.49|15378.91|15298.91|15380.75|15300.75|15378.91|15298.91|10
1724117730000|2024-08-20 01:35:30|15379.27|15299.27|15379.65|15299.65|15379.75|15299.75|15379.27|15299.27|10
1724117740000|2024-08-20 01:35:40|15379.98|15299.98|15379.74|15299.74|15380.3|15300.3|15379.74|15299.74|10
1724117750000|2024-08-20 01:35:50|15379.49|15299.49|15378.96|15298.96|15379.49|15299.49|15378.35|15298.35|9
1724117760000|2024-08-20 01:36:00|15378.53|15298.53|15374.65|15294.65|15378.53|15298.53|15374.65|15294.65|10
1724117770000|2024-08-20 01:36:10|15374.15|15294.15|15368.39|15288.39|15374.15|15294.15|15368.39|15288.39|10
1724117780000|2024-08-20 01:36:20|15367.17|15287.17|15363.91|15283.91|15367.17|15287.17|15363.56|15283.56|10
1724117790000|2024-08-20 01:36:30|15363.85|15283.85|15362.53|15282.53|15363.85|15283.85|15361.85|15281.85|10
1724117800000|2024-08-20 01:36:40|15362.82|15282.82|15357.35|15277.35|15362.82|15282.82|15357.35|15277.35|10
1724117810000|2024-08-20 01:36:50|15356.9|15276.9|15356.71|15276.71|15357.7|15277.7|15356.05|15276.05|10
1724117820000|2024-08-20 01:37:00|15356.49|15276.49|15358.84|15278.84|15358.84|15278.84|15356.45|15276.45|10
1724117830000|2024-08-20 01:37:10|15358.56|15278.56|15364.76|15284.76|15364.76|15284.76|15358.56|15278.56|9
1724117840000|2024-08-20 01:37:20|15365.11|15285.11|15365.07|15285.07|15365.33|15285.33|15364.15|15284.15|10
1724117850000|2024-08-20 01:37:30|15364.85|15284.85|15365.14|15285.14|15365.43|15285.43|15364.85|15284.85|10
1724117860000|2024-08-20 01:37:40|15365.36|15285.36|15366.24|15286.24|15366.24|15286.24|15365.34|15285.34|10
1724117870000|2024-08-20 01:37:50|15366.57|15286.57|15365.82|15285.82|15366.57|15286.57|15365.82|15285.82|10
1724117880000|2024-08-20 01:38:00|15365.64|15285.64|15364.07|15284.07|15365.64|15285.64|15364.07|15284.07|10
1724117890000|2024-08-20 01:38:10|15364.02|15284.02|15364.1|15284.1|15364.58|15284.58|15363.03|15283.03|10
1724117900000|2024-08-20 01:38:20|15364.22|15284.22|15362.87|15282.87|15364.22|15284.22|15362.87|15282.87|9
1724117910000|2024-08-20 01:38:30|15362.39|15282.39|15359.37|15279.37|15362.39|15282.39|15359.37|15279.37|10
1724117920000|2024-08-20 01:38:40|15359.4|15279.4|15357.82|15277.82|15359.54|15279.54|15357.82|15277.82|8
1724117930000|2024-08-20 01:38:50|15357.31|15277.31|15358.28|15278.28|15358.33|15278.33|15356.8|15276.8|10
1724117940000|2024-08-20 01:39:00|15358.88|15278.88|15359.33|15279.33|15359.77|15279.77|15357.85|15277.85|9
1724117950000|2024-08-20 01:39:10|15359.87|15279.87|15361.57|15281.57|15361.57|15281.57|15359.87|15279.87|9
1724117960000|2024-08-20 01:39:20|15361.66|15281.66|15364.47|15284.47|15364.68|15284.68|15361.66|15281.66|10
1724117970000|2024-08-20 01:39:30|15364.16|15284.16|15363.66|15283.66|15364.57|15284.57|15363.5|15283.5|9
1724117980000|2024-08-20 01:39:40|15363.73|15283.73|15364.58|15284.58|15364.58|15284.58|15363.7|15283.7|10
1724117990000|2024-08-20 01:39:50|15364.6|15284.6|15367.48|15287.48|15367.48|15287.48|15364.6|15284.6|10
1724118000000|2024-08-20 01:40:00|15367.3|15287.3|15367.79|15287.79|15367.79|15287.79|15367.09|15287.09|9
1724118010000|2024-08-20 01:40:10|15368.07|15288.07|15370.15|15290.15|15370.15|15290.15|15368.07|15288.07|10
1724118020000|2024-08-20 01:40:20|15370.24|15290.24|15373.42|15293.42|15373.42|15293.42|15370.24|15290.24|10
1724118030000|2024-08-20 01:40:30|15373.22|15293.22|15372.31|15292.31|15373.22|15293.22|15372.07|15292.07|10
1724118040000|2024-08-20 01:40:40|15372.44|15292.44|15373.56|15293.56|15373.72|15293.72|15372.44|15292.44|9
1724118050000|2024-08-20 01:40:50|15373.89|15293.89|15373.75|15293.75|15374.8|15294.8|15373.65|15293.65|10
1724118060000|2024-08-20 01:41:00|15373.24|15293.24|15375.21|15295.21|15375.21|15295.21|15372.9|15292.9|10
1724118070000|2024-08-20 01:41:10|15375.85|15295.85|15376.2|15296.2|15376.6|15296.6|15375.85|15295.85|10
1724118080000|2024-08-20 01:41:20|15376.32|15296.32|15376.69|15296.69|15376.8|15296.8|15376.32|15296.32|10
1724118090000|2024-08-20 01:41:30|15376.66|15296.66|15378.33|15298.33|15378.44|15298.44|15376.66|15296.66|10
1724118100000|2024-08-20 01:41:40|15379.18|15299.18|15379.46|15299.46|15379.51|15299.51|15379.01|15299.01|10
1724118110000|2024-08-20 01:41:50|15379.17|15299.17|15380.76|15300.76|15381.18|15301.18|15379.14|15299.14|10
1724118120000|2024-08-20 01:42:00|15380.72|15300.72|15378.48|15298.48|15381.29|15301.29|15378.48|15298.48|10
1724118130000|2024-08-20 01:42:10|15378.35|15298.35|15381.82|15301.82|15381.82|15301.82|15378.35|15298.35|10
1724118140000|2024-08-20 01:42:20|15382.16|15302.16|15381.34|15301.34|15382.64|15302.64|15381.34|15301.34|10
1724118150000|2024-08-20 01:42:30|15381.27|15301.27|15383.79|15303.79|15383.79|15303.79|15381.14|15301.14|10
1724118160000|2024-08-20 01:42:40|15384.97|15304.97|15385.51|15305.51|15385.51|15305.51|15383.75|15303.75|9
1724118170000|2024-08-20 01:42:50|15385.12|15305.12|15384.09|15304.09|15385.84|15305.84|15384.09|15304.09|9
1724118180000|2024-08-20 01:43:00|15383.96|15303.96|15384.86|15304.86|15384.93|15304.93|15383.64|15303.64|10
1724118190000|2024-08-20 01:43:10|15384.67|15304.67|15386.67|15306.67|15386.67|15306.67|15384.63|15304.63|10
1724118200000|2024-08-20 01:43:20|15386.94|15306.94|15387.94|15307.94|15388.01|15308.01|15386.86|15306.86|10
1724118210000|2024-08-20 01:43:30|15389.16|15309.16|15389.29|15309.29|15389.44|15309.44|15389.16|15309.16|10
1724118220000|2024-08-20 01:43:40|15389.16|15309.16|15389.73|15309.73|15389.73|15309.73|15389.16|15309.16|7
1724118230000|2024-08-20 01:43:50|15388.8|15308.8|15391.05|15311.05|15391.05|15311.05|15388.51|15308.51|10
1724118240000|2024-08-20 01:44:00|15391.06|15311.06|15390.97|15310.97|15391.43|15311.43|15390.97|15310.97|9
1724118250000|2024-08-20 01:44:10|15390.96|15310.96|15389.95|15309.95|15390.96|15310.96|15389.95|15309.95|7
1724118260000|2024-08-20 01:44:20|15390.01|15310.01|15389.87|15309.87|15390.43|15310.43|15389.79|15309.79|10
1724118270000|2024-08-20 01:44:30|15390.06|15310.06|15390.38|15310.38|15390.56|15310.56|15390.06|15310.06|9
1724118280000|2024-08-20 01:44:40|15390.51|15310.51|15390.77|15310.77|15390.85|15310.85|15390.51|15310.51|9
1724118290000|2024-08-20 01:44:50|15390.82|15310.82|15391.75|15311.75|15391.75|15311.75|15390.82|15310.82|9
1724118300000|2024-08-20 01:45:00|15391.73|15311.73|15392.8|15312.8|15392.88|15312.88|15391.44|15311.44|9
1724118310000|2024-08-20 01:45:10|15392.89|15312.89|15392.67|15312.67|15393.17|15313.17|15392.33|15312.33|10
1724118320000|2024-08-20 01:45:20|15392.73|15312.73|15395.36|15315.36|15395.36|15315.36|15392.73|15312.73|10
1724118330000|2024-08-20 01:45:30|15395.34|15315.34|15396.46|15316.46|15396.46|15316.46|15395.34|15315.34|9
1724118340000|2024-08-20 01:45:40|15396.48|15316.48|15396.59|15316.59|15396.84|15316.84|15396.45|15316.45|9
1724118350000|2024-08-20 01:45:50|15396.37|15316.37|15395.65|15315.65|15396.68|15316.68|15395.58|15315.58|10
1724118360000|2024-08-20 01:46:00|15395.03|15315.03|15393.49|15313.49|15395.39|15315.39|15393.49|15313.49|10
1724118370000|2024-08-20 01:46:10|15393.3|15313.3|15391.62|15311.62|15393.3|15313.3|15391.62|15311.62|10
1724118380000|2024-08-20 01:46:20|15392.16|15312.16|15391.56|15311.56|15392.26|15312.26|15391.49|15311.49|10
1724118390000|2024-08-20 01:46:30|15391.54|15311.54|15390.29|15310.29|15391.54|15311.54|15390.16|15310.16|10
1724118400000|2024-08-20 01:46:40|15390.01|15310.01|15389.33|15309.33|15390.51|15310.51|15389.33|15309.33|10
1724118410000|2024-08-20 01:46:50|15389.42|15309.42|15388.74|15308.74|15389.42|15309.42|15388.74|15308.74|9
1724118420000|2024-08-20 01:47:00|15387.9|15307.9|15387.1|15307.1|15387.9|15307.9|15387.1|15307.1|9
1724118430000|2024-08-20 01:47:10|15386.81|15306.81|15385.19|15305.19|15386.81|15306.81|15384.54|15304.54|10
1724118440000|2024-08-20 01:47:20|15384.98|15304.98|15383.98|15303.98|15385.2|15305.2|15383.98|15303.98|10
1724118450000|2024-08-20 01:47:30|15383.81|15303.81|15383.49|15303.49|15383.81|15303.81|15383.39|15303.39|10
1724118460000|2024-08-20 01:47:40|15383.3|15303.3|15376.9|15296.9|15383.39|15303.39|15376.9|15296.9|10
1724118470000|2024-08-20 01:47:50|15377.09|15297.09|15377.52|15297.52|15378.04|15298.04|15376.36|15296.36|10
1724118480000|2024-08-20 01:48:00|15377.95|15297.95|15380.2|15300.2|15380.2|15300.2|15376.56|15296.56|10
1724118490000|2024-08-20 01:48:10|15380.73|15300.73|15380.97|15300.97|15381.31|15301.31|15380.73|15300.73|10
1724118500000|2024-08-20 01:48:20|15380.96|15300.96|15381.07|15301.07|15381.58|15301.58|15380.96|15300.96|10
1724118510000|2024-08-20 01:48:30|15381.47|15301.47|15382.21|15302.21|15382.4|15302.4|15381.44|15301.44|9
1724118520000|2024-08-20 01:48:40|15381.82|15301.82|15381.11|15301.11|15382.66|15302.66|15381.11|15301.11|10
1724118530000|2024-08-20 01:48:50|15381.07|15301.07|15381.12|15301.12|15381.34|15301.34|15380.9|15300.9|10
1724118540000|2024-08-20 01:49:00|15380.95|15300.95|15381.83|15301.83|15381.83|15301.83|15380.59|15300.59|9
1724118550000|2024-08-20 01:49:10|15381.89|15301.89|15381.43|15301.43|15381.89|15301.89|15381.43|15301.43|8
1724118560000|2024-08-20 01:49:20|15381.49|15301.49|15382.27|15302.27|15382.27|15302.27|15380.95|15300.95|10
1724118570000|2024-08-20 01:49:30|15382.83|15302.83|15383.53|15303.53|15383.57|15303.57|15382.83|15302.83|10
1724118580000|2024-08-20 01:49:40|15383.44|15303.44|15382.05|15302.05|15383.44|15303.44|15382.05|15302.05|10
1724118590000|2024-08-20 01:49:50|15382.01|15302.01|15384.25|15304.25|15384.33|15304.33|15382.01|15302.01|9
1724118600000|2024-08-20 01:50:00|15384.27|15304.27|15382.53|15302.53|15384.27|15304.27|15382.53|15302.53|10
1724118610000|2024-08-20 01:50:10|15382.5|15302.5|15380.21|15300.21|15382.68|15302.68|15380.21|15300.21|10
1724118620000|2024-08-20 01:50:20|15380.2|15300.2|15380.23|15300.23|15380.23|15300.23|15378.8|15298.8|9
1724118630000|2024-08-20 01:50:30|15380.78|15300.78|15378.96|15298.96|15381|15301|15378.96|15298.96|10
1724118640000|2024-08-20 01:50:40|15378.83|15298.83|15379.31|15299.31|15379.7|15299.7|15378.05|15298.05|9
1724118650000|2024-08-20 01:50:50|15379.07|15299.07|15378.32|15298.32|15379.07|15299.07|15378.19|15298.19|9
1724118660000|2024-08-20 01:51:00|15378.05|15298.05|15375.77|15295.77|15378.05|15298.05|15375.77|15295.77|10
1724118670000|2024-08-20 01:51:10|15375.67|15295.67|15374.51|15294.51|15376.73|15296.73|15374.51|15294.51|10
1724118680000|2024-08-20 01:51:20|15374.43|15294.43|15372.49|15292.49|15374.55|15294.55|15372.47|15292.47|10
1724118690000|2024-08-20 01:51:30|15372.23|15292.23|15370.67|15290.67|15372.23|15292.23|15370.44|15290.44|9
1724118700000|2024-08-20 01:51:40|15370.87|15290.87|15367.49|15287.49|15370.87|15290.87|15366.96|15286.96|9
1724118710000|2024-08-20 01:51:50|15367.31|15287.31|15366.89|15286.89|15367.31|15287.31|15366.89|15286.89|10
1724118720000|2024-08-20 01:52:00|15366.87|15286.87|15365.22|15285.22|15366.87|15286.87|15364.98|15284.98|10
1724118730000|2024-08-20 01:52:10|15365.27|15285.27|15363.8|15283.8|15365.27|15285.27|15363.8|15283.8|10
1724118740000|2024-08-20 01:52:20|15363.77|15283.77|15362.27|15282.27|15363.77|15283.77|15362.18|15282.18|10
1724118750000|2024-08-20 01:52:30|15362.34|15282.34|15362.49|15282.49|15362.49|15282.49|15362.18|15282.18|9
1724118760000|2024-08-20 01:52:40|15362.39|15282.39|15365.04|15285.04|15365.04|15285.04|15362.39|15282.39|10
1724118770000|2024-08-20 01:52:50|15365.66|15285.66|15365.31|15285.31|15365.69|15285.69|15365.16|15285.16|9
1724118780000|2024-08-20 01:53:00|15365.21|15285.21|15365.44|15285.44|15365.7|15285.7|15365.21|15285.21|10
1724118790000|2024-08-20 01:53:10|15365.52|15285.52|15365.46|15285.46|15365.75|15285.75|15365.46|15285.46|8
1724118800000|2024-08-20 01:53:20|15365.67|15285.67|15365.01|15285.01|15365.67|15285.67|15365.01|15285.01|8
1724118810000|2024-08-20 01:53:30|15365.12|15285.12|15365.54|15285.54|15365.58|15285.58|15364.77|15284.77|9
1724118820000|2024-08-20 01:53:40|15364.84|15284.84|15363.85|15283.85|15365.02|15285.02|15363.85|15283.85|10
1724118830000|2024-08-20 01:53:50|15363.78|15283.78|15364.22|15284.22|15364.22|15284.22|15363.76|15283.76|8
1724118840000|2024-08-20 01:54:00|15364.33|15284.33|15363.96|15283.96|15364.33|15284.33|15363.91|15283.91|10
1724118850000|2024-08-20 01:54:10|15363.9|15283.9|15362.47|15282.47|15363.9|15283.9|15362.03|15282.03|10
1724118860000|2024-08-20 01:54:20|15362.4|15282.4|15361.47|15281.47|15362.53|15282.53|15361.03|15281.03|10
1724118870000|2024-08-20 01:54:30|15361.63|15281.63|15362.29|15282.29|15362.29|15282.29|15361.36|15281.36|10
1724118880000|2024-08-20 01:54:40|15362.32|15282.32|15361.84|15281.84|15362.76|15282.76|15361.84|15281.84|10
1724118890000|2024-08-20 01:54:50|15361.7|15281.7|15360.41|15280.41|15361.7|15281.7|15360.31|15280.31|10
1724118900000|2024-08-20 01:55:00|15360.46|15280.46|15360.84|15280.84|15361.04|15281.04|15360.46|15280.46|10
1724118910000|2024-08-20 01:55:10|15360.77|15280.77|15360.89|15280.89|15361.08|15281.08|15360.53|15280.53|10
1724118920000|2024-08-20 01:55:20|15360.91|15280.91|15361.98|15281.98|15361.98|15281.98|15360.91|15280.91|10
1724118930000|2024-08-20 01:55:30|15361.96|15281.96|15361.79|15281.79|15361.96|15281.96|15361.36|15281.36|10
1724118940000|2024-08-20 01:55:40|15361.84|15281.84|15363.41|15283.41|15363.79|15283.79|15361.63|15281.63|10
1724118950000|2024-08-20 01:55:50|15362.56|15282.56|15361.97|15281.97|15362.56|15282.56|15361.87|15281.87|10
1724118960000|2024-08-20 01:56:00|15363.19|15283.19|15365.09|15285.09|15365.21|15285.21|15363.19|15283.19|10
1724118970000|2024-08-20 01:56:10|15365.06|15285.06|15365.33|15285.33|15365.52|15285.52|15365.06|15285.06|10
1724118980000|2024-08-20 01:56:20|15365.47|15285.47|15365.69|15285.69|15365.75|15285.75|15365.43|15285.43|10
1724118990000|2024-08-20 01:56:30|15365.45|15285.45|15366.86|15286.86|15367.12|15287.12|15365.45|15285.45|9
1724119000000|2024-08-20 01:56:40|15366.96|15286.96|15367.48|15287.48|15368.03|15288.03|15366.96|15286.96|10
1724119010000|2024-08-20 01:56:50|15367.31|15287.31|15366.76|15286.76|15367.37|15287.37|15366.76|15286.76|10
1724119020000|2024-08-20 01:57:00|15366.95|15286.95|15365.51|15285.51|15366.95|15286.95|15365.51|15285.51|9
1724119030000|2024-08-20 01:57:10|15365.26|15285.26|15364.94|15284.94|15365.31|15285.31|15364.64|15284.64|9
1724119040000|2024-08-20 01:57:20|15364.66|15284.66|15364.09|15284.09|15364.66|15284.66|15364.09|15284.09|8
1724119050000|2024-08-20 01:57:30|15364.11|15284.11|15363.15|15283.15|15364.16|15284.16|15363.15|15283.15|9
1724119060000|2024-08-20 01:57:40|15363.07|15283.07|15361.67|15281.67|15363.09|15283.09|15361.67|15281.67|10
1724119070000|2024-08-20 01:57:50|15361.55|15281.55|15361.21|15281.21|15361.55|15281.55|15360.77|15280.77|10
1724119080000|2024-08-20 01:58:00|15361.38|15281.38|15360.34|15280.34|15361.38|15281.38|15360.34|15280.34|10
1724119090000|2024-08-20 01:58:10|15359.47|15279.47|15359.97|15279.97|15361.01|15281.01|15359.15|15279.15|10
1724119100000|2024-08-20 01:58:20|15360.25|15280.25|15369.47|15289.47|15369.47|15289.47|15360.25|15280.25|9
1724119110000|2024-08-20 01:58:30|15370.51|15290.51|15382.11|15302.11|15382.11|15302.11|15370.51|15290.51|10
1724119120000|2024-08-20 01:58:40|15383.33|15303.33|15386.05|15306.05|15386.05|15306.05|15382.79|15302.79|10
1724119130000|2024-08-20 01:58:50|15384.32|15304.32|15385.13|15305.13|15385.86|15305.86|15384.31|15304.31|10
1724119140000|2024-08-20 01:59:00|15384.76|15304.76|15385.48|15305.48|15385.48|15305.48|15384.31|15304.31|10
1724119150000|2024-08-20 01:59:10|15385.04|15305.04|15383.49|15303.49|15385.04|15305.04|15383.49|15303.49|10
1724119160000|2024-08-20 01:59:20|15383.01|15303.01|15382.56|15302.56|15383.01|15303.01|15381.45|15301.45|10
1724119170000|2024-08-20 01:59:30|15382.66|15302.66|15381.2|15301.2|15382.66|15302.66|15381.19|15301.19|10
1724119180000|2024-08-20 01:59:40|15381.43|15301.43|15380.59|15300.59|15381.51|15301.51|15380.34|15300.34|10
1724119190000|2024-08-20 01:59:50|15380.36|15300.36|15380.18|15300.18|15380.63|15300.63|15380.02|15300.02|9
1724119200000|2024-08-20 02:00:00|15380.19|15300.19|15380.82|15300.82|15380.82|15300.82|15379.53|15299.53|10
1724119210000|2024-08-20 02:00:10|15381.22|15301.22|15385.13|15305.13|15385.45|15305.45|15381.22|15301.22|10
1724119220000|2024-08-20 02:00:20|15385.9|15305.9|15387.17|15307.17|15387.17|15307.17|15385.83|15305.83|10
1724119230000|2024-08-20 02:00:30|15387.11|15307.11|15389.53|15309.53|15389.53|15309.53|15386.92|15306.92|10
1724119240000|2024-08-20 02:00:40|15389.6|15309.6|15386.74|15306.74|15389.6|15309.6|15386.74|15306.74|10
1724119250000|2024-08-20 02:00:50|15387.23|15307.23|15388.5|15308.5|15388.5|15308.5|15387.23|15307.23|9
1724119260000|2024-08-20 02:01:00|15388.44|15308.44|15387.69|15307.69|15388.44|15308.44|15387.32|15307.32|10
1724119270000|2024-08-20 02:01:10|15387.78|15307.78|15384.56|15304.56|15387.93|15307.93|15384.56|15304.56|10
1724119280000|2024-08-20 02:01:20|15384.19|15304.19|15380.76|15300.76|15384.19|15304.19|15380.76|15300.76|9
1724119290000|2024-08-20 02:01:30|15380.87|15300.87|15380.67|15300.67|15380.96|15300.96|15380.67|15300.67|10
1724119300000|2024-08-20 02:01:40|15380.33|15300.33|15378.65|15298.65|15380.33|15300.33|15378.32|15298.32|8
1724119310000|2024-08-20 02:01:50|15378.66|15298.66|15381.04|15301.04|15381.04|15301.04|15378.66|15298.66|9
1724119320000|2024-08-20 02:02:00|15380.85|15300.85|15378.38|15298.38|15380.85|15300.85|15378.38|15298.38|9
1724119330000|2024-08-20 02:02:10|15378.1|15298.1|15375.37|15295.37|15378.1|15298.1|15375.37|15295.37|10
1724119340000|2024-08-20 02:02:20|15375.22|15295.22|15374.9|15294.9|15375.5|15295.5|15373.38|15293.38|10
1724119350000|2024-08-20 02:02:30|15374.08|15294.08|15370.08|15290.08|15374.08|15294.08|15370.08|15290.08|10
1724119360000|2024-08-20 02:02:40|15370.1|15290.1|15368.65|15288.65|15370.1|15290.1|15368.65|15288.65|9
1724119370000|2024-08-20 02:02:50|15368.38|15288.38|15368.83|15288.83|15368.83|15288.83|15368.04|15288.04|9
1724119380000|2024-08-20 02:03:00|15368.71|15288.71|15366.99|15286.99|15368.78|15288.78|15366.61|15286.61|10
1724119390000|2024-08-20 02:03:10|15366.72|15286.72|15359.8|15279.8|15366.72|15286.72|15359.37|15279.37|10
1724119400000|2024-08-20 02:03:20|15359.33|15279.33|15357.84|15277.84|15359.79|15279.79|15357.84|15277.84|10
1724119410000|2024-08-20 02:03:30|15357.96|15277.96|15357.68|15277.68|15357.96|15277.96|15356.79|15276.79|10
1724119420000|2024-08-20 02:03:40|15357.66|15277.66|15359.17|15279.17|15359.17|15279.17|15357.66|15277.66|9
1724119430000|2024-08-20 02:03:50|15359.43|15279.43|15362.58|15282.58|15363.08|15283.08|15359.43|15279.43|10
1724119440000|2024-08-20 02:04:00|15362.67|15282.67|15361.58|15281.58|15363.85|15283.85|15361.58|15281.58|10
1724119450000|2024-08-20 02:04:10|15361.67|15281.67|15362.39|15282.39|15362.47|15282.47|15361.61|15281.61|10
1724119460000|2024-08-20 02:04:20|15362.75|15282.75|15364.24|15284.24|15364.3|15284.3|15362.68|15282.68|9
1724119470000|2024-08-20 02:04:30|15363.58|15283.58|15363.05|15283.05|15363.58|15283.58|15361.63|15281.63|10
1724119480000|2024-08-20 02:04:40|15362.92|15282.92|15359.95|15279.95|15363.1|15283.1|15359.95|15279.95|10
1724119490000|2024-08-20 02:04:50|15359.5|15279.5|15357.57|15277.57|15359.5|15279.5|15357.44|15277.44|10
1724119500000|2024-08-20 02:05:00|15357.65|15277.65|15358.69|15278.69|15358.69|15278.69|15357.4|15277.4|10
1724119510000|2024-08-20 02:05:10|15358.74|15278.74|15361|15281|15361|15281|15358.69|15278.69|9
1724119520000|2024-08-20 02:05:20|15361.31|15281.31|15362.12|15282.12|15362.12|15282.12|15361.31|15281.31|10
1724119530000|2024-08-20 02:05:30|15362.03|15282.03|15361.13|15281.13|15362.23|15282.23|15361.13|15281.13|9
1724119540000|2024-08-20 02:05:40|15361.01|15281.01|15361.4|15281.4|15361.44|15281.44|15360.42|15280.42|10
1724119550000|2024-08-20 02:05:50|15361.1|15281.1|15360.33|15280.33|15361.47|15281.47|15360.33|15280.33|10
1724119560000|2024-08-20 02:06:00|15359.76|15279.76|15357.95|15277.95|15359.76|15279.76|15357.14|15277.14|10
1724119570000|2024-08-20 02:06:10|15358.12|15278.12|15358.08|15278.08|15358.82|15278.82|15358.08|15278.08|10
1724119580000|2024-08-20 02:06:20|15357.9|15277.9|15358|15278|15358|15278|15357.37|15277.37|10
1724119590000|2024-08-20 02:06:30|15357.98|15277.98|15356.78|15276.78|15357.98|15277.98|15356.78|15276.78|10
1724119600000|2024-08-20 02:06:40|15356.86|15276.86|15356.84|15276.84|15356.94|15276.94|15356.16|15276.16|10
1724119610000|2024-08-20 02:06:50|15357|15277|15355.99|15275.99|15357.26|15277.26|15355.99|15275.99|10
1724119620000|2024-08-20 02:07:00|15355.54|15275.54|15351.44|15271.44|15355.54|15275.54|15351.44|15271.44|10
1724119630000|2024-08-20 02:07:10|15351.38|15271.38|15349.35|15269.35|15351.38|15271.38|15349.35|15269.35|10
1724119640000|2024-08-20 02:07:20|15349.07|15269.07|15348.37|15268.37|15349.31|15269.31|15348.12|15268.12|10
1724119650000|2024-08-20 02:07:30|15348.4|15268.4|15349.29|15269.29|15349.29|15269.29|15348.15|15268.15|10
1724119660000|2024-08-20 02:07:40|15349.7|15269.7|15349.16|15269.16|15349.7|15269.7|15349.12|15269.12|9
1724119670000|2024-08-20 02:07:50|15348.97|15268.97|15348.65|15268.65|15348.97|15268.97|15348.65|15268.65|10
1724119680000|2024-08-20 02:08:00|15348.55|15268.55|15348.74|15268.74|15348.93|15268.93|15348.39|15268.39|10
1724119690000|2024-08-20 02:08:10|15348.68|15268.68|15348.85|15268.85|15348.85|15268.85|15348.1|15268.1|10
1724119700000|2024-08-20 02:08:20|15348.54|15268.54|15349.19|15269.19|15349.31|15269.31|15348.54|15268.54|10
1724119710000|2024-08-20 02:08:30|15349.14|15269.14|15347.83|15267.83|15349.29|15269.29|15347.8|15267.8|10
1724119720000|2024-08-20 02:08:40|15347.8|15267.8|15348.09|15268.09|15348.09|15268.09|15347.8|15267.8|9
1724119730000|2024-08-20 02:08:50|15348.08|15268.08|15348.86|15268.86|15348.88|15268.88|15348.08|15268.08|10
1724119740000|2024-08-20 02:09:00|15348.76|15268.76|15348.57|15268.57|15349.18|15269.18|15348.41|15268.41|10
1724119750000|2024-08-20 02:09:10|15348.82|15268.82|15347.97|15267.97|15348.82|15268.82|15347.97|15267.97|10
1724119760000|2024-08-20 02:09:20|15348.4|15268.4|15347.07|15267.07|15348.44|15268.44|15347.07|15267.07|10
1724119770000|2024-08-20 02:09:30|15347.06|15267.06|15345.57|15265.57|15347.09|15267.09|15345.57|15265.57|10
1724119780000|2024-08-20 02:09:40|15344.35|15264.35|15343.49|15263.49|15344.5|15264.5|15343.48|15263.48|10
1724119790000|2024-08-20 02:09:50|15343.41|15263.41|15343.29|15263.29|15343.45|15263.45|15343.18|15263.18|9
1724119800000|2024-08-20 02:10:00|15343.21|15263.21|15343.08|15263.08|15343.28|15263.28|15342.69|15262.69|10
1724119810000|2024-08-20 02:10:10|15343.13|15263.13|15342.62|15262.62|15343.19|15263.19|15342.62|15262.62|10
1724119820000|2024-08-20 02:10:20|15342.54|15262.54|15342.14|15262.14|15342.7|15262.7|15341.94|15261.94|10
1724119830000|2024-08-20 02:10:30|15341.98|15261.98|15341.17|15261.17|15341.98|15261.98|15341.17|15261.17|10
1724119840000|2024-08-20 02:10:40|15341.45|15261.45|15341.69|15261.69|15342.18|15262.18|15341.45|15261.45|10
1724119850000|2024-08-20 02:10:50|15341.36|15261.36|15342.19|15262.19|15342.46|15262.46|15341.36|15261.36|9
1724119860000|2024-08-20 02:11:00|15342.17|15262.17|15341.82|15261.82|15342.17|15262.17|15341.52|15261.52|8
1724119870000|2024-08-20 02:11:10|15341.07|15261.07|15338.97|15258.97|15341.07|15261.07|15338.89|15258.89|10
1724119880000|2024-08-20 02:11:20|15339.2|15259.2|15339.69|15259.69|15339.69|15259.69|15339.2|15259.2|10
1724119890000|2024-08-20 02:11:30|15339.72|15259.72|15339.98|15259.98|15339.98|15259.98|15339.59|15259.59|9
1724119900000|2024-08-20 02:11:40|15340.27|15260.27|15340.33|15260.33|15340.51|15260.51|15340.18|15260.18|9
1724119910000|2024-08-20 02:11:50|15340.16|15260.16|15340.37|15260.37|15340.37|15260.37|15339.22|15259.22|10
1724119920000|2024-08-20 02:12:00|15340.48|15260.48|15343.64|15263.64|15343.64|15263.64|15340.48|15260.48|10
1724119930000|2024-08-20 02:12:10|15343.9|15263.9|15344.21|15264.21|15344.41|15264.41|15343.32|15263.32|10
1724119940000|2024-08-20 02:12:20|15343.49|15263.49|15343.4|15263.4|15343.89|15263.89|15343.39|15263.39|9
1724119950000|2024-08-20 02:12:30|15343.44|15263.44|15343.17|15263.17|15344.58|15264.58|15343.17|15263.17|10
1724119960000|2024-08-20 02:12:40|15343.13|15263.13|15342.67|15262.67|15343.13|15263.13|15341.68|15261.68|10
1724119970000|2024-08-20 02:12:50|15342.73|15262.73|15342.3|15262.3|15342.73|15262.73|15341.46|15261.46|9
1724119980000|2024-08-20 02:13:00|15342.33|15262.33|15344.4|15264.4|15344.72|15264.72|15342.33|15262.33|9
1724119990000|2024-08-20 02:13:10|15346.14|15266.14|15348.06|15268.06|15349.22|15269.22|15346.14|15266.14|10
1724120000000|2024-08-20 02:13:20|15347.87|15267.87|15348.37|15268.37|15348.41|15268.41|15347.67|15267.67|10
1724120010000|2024-08-20 02:13:30|15348.36|15268.36|15348.71|15268.71|15349.05|15269.05|15348.2|15268.2|10
1724120020000|2024-08-20 02:13:40|15348.93|15268.93|15350.38|15270.38|15350.38|15270.38|15348.9|15268.9|10
1724120030000|2024-08-20 02:13:50|15350.35|15270.35|15349.96|15269.96|15350.8|15270.8|15349.51|15269.51|10
1724120040000|2024-08-20 02:14:00|15349.99|15269.99|15352.31|15272.31|15352.31|15272.31|15349.91|15269.91|10
1724120050000|2024-08-20 02:14:10|15352.2|15272.2|15353.13|15273.13|15353.13|15273.13|15352.2|15272.2|10
1724120060000|2024-08-20 02:14:20|15353.21|15273.21|15353.99|15273.99|15354.25|15274.25|15353.19|15273.19|9
1724120070000|2024-08-20 02:14:30|15353.95|15273.95|15354.17|15274.17|15354.17|15274.17|15353.86|15273.86|9
1724120080000|2024-08-20 02:14:40|15354.02|15274.02|15354.22|15274.22|15354.22|15274.22|15352.83|15272.83|9
1724120090000|2024-08-20 02:14:50|15354.63|15274.63|15355.3|15275.3|15355.52|15275.52|15354.63|15274.63|9
1724120100000|2024-08-20 02:15:00|15357.55|15277.55|15354.72|15274.72|15357.55|15277.55|15354.18|15274.18|10
1724120110000|2024-08-20 02:15:10|15354.86|15274.86|15353.33|15273.33|15354.86|15274.86|15352.11|15272.11|10
1724120120000|2024-08-20 02:15:20|15353.06|15273.06|15354.32|15274.32|15354.57|15274.57|15352.77|15272.77|10
1724120130000|2024-08-20 02:15:30|15354.16|15274.16|15354.87|15274.87|15354.89|15274.89|15354.16|15274.16|8
1724120140000|2024-08-20 02:15:40|15355.12|15275.12|15357.59|15277.59|15357.59|15277.59|15355.12|15275.12|9
1724120150000|2024-08-20 02:15:50|15357.69|15277.69|15358.67|15278.67|15359.14|15279.14|15357.68|15277.68|9
1724120160000|2024-08-20 02:16:00|15358.65|15278.65|15358.88|15278.88|15358.91|15278.91|15358.42|15278.42|9
1724120170000|2024-08-20 02:16:10|15358.79|15278.79|15358.83|15278.83|15358.88|15278.88|15358.65|15278.65|9
1724120180000|2024-08-20 02:16:20|15358.85|15278.85|15359.17|15279.17|15359.17|15279.17|15358.85|15278.85|10
1724120190000|2024-08-20 02:16:30|15359.84|15279.84|15360.82|15280.82|15361.76|15281.76|15359.84|15279.84|10
1724120200000|2024-08-20 02:16:40|15360.5|15280.5|15365|15285|15365.07|15285.07|15360.5|15280.5|10
1724120210000|2024-08-20 02:16:50|15364.99|15284.99|15365.35|15285.35|15365.35|15285.35|15364.93|15284.93|10
1724120220000|2024-08-20 02:17:00|15365.36|15285.36|15365.78|15285.78|15365.85|15285.85|15365.36|15285.36|10
1724120230000|2024-08-20 02:17:10|15365.83|15285.83|15366.62|15286.62|15366.64|15286.64|15365.83|15285.83|10
1724120240000|2024-08-20 02:17:20|15367.21|15287.21|15366.26|15286.26|15367.39|15287.39|15366.26|15286.26|10
1724120250000|2024-08-20 02:17:30|15366.15|15286.15|15366.59|15286.59|15367.16|15287.16|15365.92|15285.92|10
1724120260000|2024-08-20 02:17:40|15366.44|15286.44|15366.53|15286.53|15367.47|15287.47|15366.44|15286.44|10
1724120270000|2024-08-20 02:17:50|15366.65|15286.65|15369.15|15289.15|15369.16|15289.16|15366.65|15286.65|10
1724120280000|2024-08-20 02:18:00|15369.1|15289.1|15370.44|15290.44|15370.45|15290.45|15369.1|15289.1|9
1724120290000|2024-08-20 02:18:10|15370.39|15290.39|15371.71|15291.71|15371.83|15291.83|15370.39|15290.39|10
1724120300000|2024-08-20 02:18:20|15371.74|15291.74|15367.48|15287.48|15371.74|15291.74|15367.48|15287.48|10
1724120310000|2024-08-20 02:18:30|15367.46|15287.46|15366.33|15286.33|15367.46|15287.46|15366.33|15286.33|10
1724120320000|2024-08-20 02:18:40|15366.3|15286.3|15365.93|15285.93|15366.43|15286.43|15365.73|15285.73|10
1724120330000|2024-08-20 02:18:50|15366.06|15286.06|15366.46|15286.46|15367.04|15287.04|15366.06|15286.06|10
1724120340000|2024-08-20 02:19:00|15366.44|15286.44|15365.59|15285.59|15366.93|15286.93|15365.59|15285.59|10
1724120350000|2024-08-20 02:19:10|15363.51|15283.51|15363.33|15283.33|15363.83|15283.83|15363.33|15283.33|10
1724120360000|2024-08-20 02:19:20|15363.15|15283.15|15363.67|15283.67|15363.67|15283.67|15363.12|15283.12|9
1724120370000|2024-08-20 02:19:30|15363.52|15283.52|15364.98|15284.98|15365.16|15285.16|15363.05|15283.05|10
1724120380000|2024-08-20 02:19:40|15365.18|15285.18|15365.06|15285.06|15365.23|15285.23|15364.87|15284.87|10
1724120390000|2024-08-20 02:19:50|15365.13|15285.13|15364.38|15284.38|15365.29|15285.29|15364.38|15284.38|8
1724120400000|2024-08-20 02:20:00|15364.07|15284.07|15364.63|15284.63|15364.81|15284.81|15363.78|15283.78|10
1724120410000|2024-08-20 02:20:10|15364.76|15284.76|15363.65|15283.65|15364.76|15284.76|15363.65|15283.65|8
1724120420000|2024-08-20 02:20:20|15363.57|15283.57|15365.16|15285.16|15365.16|15285.16|15363.26|15283.26|10
1724120430000|2024-08-20 02:20:30|15365.13|15285.13|15365.09|15285.09|15365.29|15285.29|15365.07|15285.07|8
1724120440000|2024-08-20 02:20:40|15365.43|15285.43|15364.5|15284.5|15365.43|15285.43|15364.5|15284.5|8
1724120450000|2024-08-20 02:20:50|15364.25|15284.25|15363.99|15283.99|15364.25|15284.25|15363.87|15283.87|10
1724120460000|2024-08-20 02:21:00|15363.95|15283.95|15364.84|15284.84|15364.91|15284.91|15363.95|15283.95|10
1724120470000|2024-08-20 02:21:10|15364.98|15284.98|15364.62|15284.62|15364.98|15284.98|15363.98|15283.98|10
1724120480000|2024-08-20 02:21:20|15364.67|15284.67|15365.03|15285.03|15365.03|15285.03|15364.67|15284.67|9
1724120490000|2024-08-20 02:21:30|15364.7|15284.7|15361.1|15281.1|15364.7|15284.7|15361.1|15281.1|10
1724120500000|2024-08-20 02:21:40|15359.76|15279.76|15358.43|15278.43|15359.76|15279.76|15358.3|15278.3|10
1724120510000|2024-08-20 02:21:50|15358.5|15278.5|15358.18|15278.18|15358.84|15278.84|15358.08|15278.08|10
1724120520000|2024-08-20 02:22:00|15358.24|15278.24|15357.15|15277.15|15358.37|15278.37|15357.02|15277.02|9
1724120530000|2024-08-20 02:22:10|15357.07|15277.07|15357.08|15277.08|15357.09|15277.09|15357|15277|9
1724120540000|2024-08-20 02:22:20|15357.05|15277.05|15355.28|15275.28|15357.05|15277.05|15355.2|15275.2|10
1724120550000|2024-08-20 02:22:30|15355.55|15275.55|15353.7|15273.7|15355.56|15275.56|15353.37|15273.37|10
1724120560000|2024-08-20 02:22:40|15353.49|15273.49|15353.16|15273.16|15353.86|15273.86|15353.16|15273.16|8
1724120570000|2024-08-20 02:22:50|15353.15|15273.15|15352.43|15272.43|15353.15|15273.15|15352.43|15272.43|9
1724120580000|2024-08-20 02:23:00|15351.61|15271.61|15350.3|15270.3|15351.61|15271.61|15349.92|15269.92|10
1724120590000|2024-08-20 02:23:10|15350.03|15270.03|15349.57|15269.57|15350.11|15270.11|15349.18|15269.18|10
1724120600000|2024-08-20 02:23:20|15349.6|15269.6|15351.02|15271.02|15351.08|15271.08|15349.6|15269.6|9
1724120610000|2024-08-20 02:23:30|15350.7|15270.7|15349.72|15269.72|15350.7|15270.7|15349.72|15269.72|10
1724120620000|2024-08-20 02:23:40|15349.96|15269.96|15349.35|15269.35|15349.96|15269.96|15349.05|15269.05|10
1724120630000|2024-08-20 02:23:50|15349.19|15269.19|15347.94|15267.94|15349.2|15269.2|15347.94|15267.94|10
1724120640000|2024-08-20 02:24:00|15347.71|15267.71|15347.72|15267.72|15348.47|15268.47|15347.69|15267.69|7
1724120650000|2024-08-20 02:24:10|15347.41|15267.41|15345.87|15265.87|15347.54|15267.54|15345.87|15265.87|9
1724120660000|2024-08-20 02:24:20|15345.71|15265.71|15343.75|15263.75|15345.71|15265.71|15343.45|15263.45|10
1724120670000|2024-08-20 02:24:30|15343.34|15263.34|15340.34|15260.34|15343.5|15263.5|15340.33|15260.33|10
1724120680000|2024-08-20 02:24:40|15340.14|15260.14|15336.73|15256.73|15340.14|15260.14|15336.73|15256.73|10
1724120690000|2024-08-20 02:24:50|15335.45|15255.45|15334.45|15254.45|15335.45|15255.45|15334.09|15254.09|10
1724120700000|2024-08-20 02:25:00|15334.67|15254.67|15334.16|15254.16|15334.91|15254.91|15334.16|15254.16|9
1724120710000|2024-08-20 02:25:10|15334.13|15254.13|15334.8|15254.8|15334.96|15254.96|15334.13|15254.13|9
1724120720000|2024-08-20 02:25:20|15334.81|15254.81|15334.92|15254.92|15335.22|15255.22|15334.57|15254.57|9
1724120730000|2024-08-20 02:25:30|15335.06|15255.06|15334.59|15254.59|15335.21|15255.21|15334.52|15254.52|10
1724120740000|2024-08-20 02:25:40|15334.81|15254.81|15333.91|15253.91|15334.81|15254.81|15333.91|15253.91|8
1724120750000|2024-08-20 02:25:50|15332.47|15252.47|15330.58|15250.58|15332.47|15252.47|15330.58|15250.58|10
1724120760000|2024-08-20 02:26:00|15330.6|15250.6|15331.97|15251.97|15331.97|15251.97|15330.55|15250.55|8
1724120770000|2024-08-20 02:26:10|15331.91|15251.91|15331.82|15251.82|15332|15252|15331.45|15251.45|9
1724120780000|2024-08-20 02:26:20|15332|15252|15332.99|15252.99|15333.51|15253.51|15332|15252|10
1724120790000|2024-08-20 02:26:30|15333.05|15253.05|15333.2|15253.2|15333.2|15253.2|15332.86|15252.86|8
1724120800000|2024-08-20 02:26:40|15333.12|15253.12|15333.64|15253.64|15334.32|15254.32|15333.12|15253.12|7
1724120810000|2024-08-20 02:26:50|15334|15254|15331.98|15251.98|15334|15254|15331.61|15251.61|9
1724120820000|2024-08-20 02:27:00|15331.97|15251.97|15331.78|15251.78|15332.01|15252.01|15331.71|15251.71|10
1724120830000|2024-08-20 02:27:10|15331.96|15251.96|15332.13|15252.13|15332.42|15252.42|15331.96|15251.96|9
1724120840000|2024-08-20 02:27:20|15331.86|15251.86|15332.53|15252.53|15332.53|15252.53|15331.86|15251.86|9
1724120850000|2024-08-20 02:27:30|15332.55|15252.55|15332.72|15252.72|15332.95|15252.95|15332.3|15252.3|7
1724120860000|2024-08-20 02:27:40|15332.79|15252.79|15332.66|15252.66|15332.79|15252.79|15330.77|15250.77|10
1724120870000|2024-08-20 02:27:50|15332.76|15252.76|15334.19|15254.19|15334.19|15254.19|15332.76|15252.76|10
1724120880000|2024-08-20 02:28:00|15334.33|15254.33|15332.97|15252.97|15334.33|15254.33|15332.97|15252.97|8
1724120890000|2024-08-20 02:28:10|15332.84|15252.84|15332.18|15252.18|15332.97|15252.97|15332.09|15252.09|10
1724120900000|2024-08-20 02:28:20|15332.15|15252.15|15332.53|15252.53|15332.53|15252.53|15332.09|15252.09|10
1724120910000|2024-08-20 02:28:30|15332.64|15252.64|15334.01|15254.01|15334.01|15254.01|15332.64|15252.64|9
1724120920000|2024-08-20 02:28:40|15333.84|15253.84|15333.24|15253.24|15333.86|15253.86|15333.24|15253.24|7
1724120930000|2024-08-20 02:28:50|15333.19|15253.19|15330.19|15250.19|15333.19|15253.19|15330.14|15250.14|10
1724120940000|2024-08-20 02:29:00|15330.58|15250.58|15331.04|15251.04|15331.18|15251.18|15330.01|15250.01|10
1724120950000|2024-08-20 02:29:10|15331.22|15251.22|15330.81|15250.81|15331.22|15251.22|15330.7|15250.7|9
1724120960000|2024-08-20 02:29:20|15330.82|15250.82|15330.33|15250.33|15330.9|15250.9|15330.33|15250.33|7
1724120970000|2024-08-20 02:29:30|15330.21|15250.21|15329.82|15249.82|15330.21|15250.21|15329.82|15249.82|6
1724120980000|2024-08-20 02:29:40|15329.99|15249.99|15331.36|15251.36|15331.42|15251.42|15329.97|15249.97|8
1724120990000|2024-08-20 02:29:50|15331.3|15251.3|15331.47|15251.47|15331.47|15251.47|15331.09|15251.09|6
1724121000000|2024-08-20 02:30:00|15331.46|15251.46|15331.63|15251.63|15331.63|15251.63|15331.05|15251.05|10
1724121010000|2024-08-20 02:30:10|15331.69|15251.69|15333.38|15253.38|15333.68|15253.68|15331.69|15251.69|9
1724121020000|2024-08-20 02:30:20|15333.7|15253.7|15333.77|15253.77|15334.09|15254.09|15333.55|15253.55|10
1724121030000|2024-08-20 02:30:30|15333.71|15253.71|15334.84|15254.84|15334.84|15254.84|15333.17|15253.17|10
1724121040000|2024-08-20 02:30:40|15334.94|15254.94|15340.06|15260.06|15340.06|15260.06|15334.94|15254.94|10
1724121050000|2024-08-20 02:30:50|15340.12|15260.12|15341.66|15261.66|15341.66|15261.66|15340.12|15260.12|10
1724121060000|2024-08-20 02:31:00|15342.2|15262.2|15342.09|15262.09|15342.25|15262.25|15341.67|15261.67|9
1724121070000|2024-08-20 02:31:10|15342.17|15262.17|15342.92|15262.92|15342.92|15262.92|15342.17|15262.17|10
1724121080000|2024-08-20 02:31:20|15342.93|15262.93|15343.51|15263.51|15343.59|15263.59|15342.86|15262.86|9
1724121090000|2024-08-20 02:31:30|15343.46|15263.46|15344.19|15264.19|15344.61|15264.61|15343.46|15263.46|9
1724121100000|2024-08-20 02:31:40|15344.07|15264.07|15343.62|15263.62|15344.47|15264.47|15343.48|15263.48|10
1724121110000|2024-08-20 02:31:50|15343.46|15263.46|15342.31|15262.31|15343.52|15263.52|15342.31|15262.31|10
1724121120000|2024-08-20 02:32:00|15342.01|15262.01|15338.1|15258.1|15342.01|15262.01|15338.08|15258.08|10
1724121130000|2024-08-20 02:32:10|15338.38|15258.38|15340.15|15260.15|15340.31|15260.31|15338.38|15258.38|10
1724121140000|2024-08-20 02:32:20|15339.55|15259.55|15340.11|15260.11|15340.11|15260.11|15339.13|15259.13|9
1724121150000|2024-08-20 02:32:30|15340.74|15260.74|15341.71|15261.71|15341.93|15261.93|15340.74|15260.74|10
1724121160000|2024-08-20 02:32:40|15341.7|15261.7|15341.76|15261.76|15341.97|15261.97|15341.68|15261.68|9
1724121170000|2024-08-20 02:32:50|15341.71|15261.71|15341.38|15261.38|15341.72|15261.72|15341.38|15261.38|6
1724121180000|2024-08-20 02:33:00|15341.4|15261.4|15342.3|15262.3|15342.48|15262.48|15341.31|15261.31|10
1724121190000|2024-08-20 02:33:10|15342.43|15262.43|15341.61|15261.61|15342.43|15262.43|15341.61|15261.61|10
1724121200000|2024-08-20 02:33:20|15341.79|15261.79|15342.13|15262.13|15342.13|15262.13|15341.5|15261.5|10
1724121210000|2024-08-20 02:33:30|15342.19|15262.19|15341.29|15261.29|15342.19|15262.19|15340.87|15260.87|10
1724121220000|2024-08-20 02:33:40|15341.36|15261.36|15340.77|15260.77|15341.36|15261.36|15340.67|15260.67|10
1724121230000|2024-08-20 02:33:50|15340.43|15260.43|15342.43|15262.43|15342.6|15262.6|15340.4|15260.4|10
1724121240000|2024-08-20 02:34:00|15342.5|15262.5|15342.53|15262.53|15342.63|15262.63|15342.43|15262.43|8
1724121250000|2024-08-20 02:34:10|15342.56|15262.56|15342.41|15262.41|15342.74|15262.74|15342.28|15262.28|10
1724121260000|2024-08-20 02:34:20|15342.28|15262.28|15342.36|15262.36|15342.36|15262.36|15342.08|15262.08|9
1724121270000|2024-08-20 02:34:30|15342.39|15262.39|15341.27|15261.27|15342.43|15262.43|15341.26|15261.26|8
1724121280000|2024-08-20 02:34:40|15341.59|15261.59|15340.55|15260.55|15341.59|15261.59|15340.17|15260.17|9
1724121290000|2024-08-20 02:34:50|15340.46|15260.46|15339.89|15259.89|15340.47|15260.47|15339.87|15259.87|8
1724121300000|2024-08-20 02:35:00|15339.87|15259.87|15340.56|15260.56|15340.7|15260.7|15339.87|15259.87|10
1724121310000|2024-08-20 02:35:10|15339.93|15259.93|15340.3|15260.3|15340.93|15260.93|15339.93|15259.93|10
1724121320000|2024-08-20 02:35:20|15339.88|15259.88|15340.86|15260.86|15341.05|15261.05|15339.7|15259.7|10
1724121330000|2024-08-20 02:35:30|15340.92|15260.92|15343.09|15263.09|15343.09|15263.09|15340.92|15260.92|10
1724121340000|2024-08-20 02:35:40|15343.1|15263.1|15343.72|15263.72|15343.72|15263.72|15343|15263|10
1724121350000|2024-08-20 02:35:50|15343.79|15263.79|15343.77|15263.77|15344.12|15264.12|15343.49|15263.49|9
1724121360000|2024-08-20 02:36:00|15343.75|15263.75|15343.3|15263.3|15343.75|15263.75|15343.3|15263.3|10
1724121370000|2024-08-20 02:36:10|15343.48|15263.48|15340.97|15260.97|15343.48|15263.48|15340.97|15260.97|10
1724121380000|2024-08-20 02:36:20|15340.82|15260.82|15339.99|15259.99|15340.82|15260.82|15339.67|15259.67|10
1724121390000|2024-08-20 02:36:30|15340.77|15260.77|15341.6|15261.6|15341.62|15261.62|15340.77|15260.77|10
1724121400000|2024-08-20 02:36:40|15341.12|15261.12|15340.48|15260.48|15341.24|15261.24|15340.48|15260.48|7
1724121410000|2024-08-20 02:36:50|15340.42|15260.42|15340.11|15260.11|15340.42|15260.42|15339.92|15259.92|10
1724121420000|2024-08-20 02:37:00|15340.15|15260.15|15339.72|15259.72|15340.3|15260.3|15339.57|15259.57|9
1724121430000|2024-08-20 02:37:10|15339.54|15259.54|15340.07|15260.07|15340.13|15260.13|15339.53|15259.53|8
1724121440000|2024-08-20 02:37:20|15340.05|15260.05|15340.37|15260.37|15340.37|15260.37|15340.02|15260.02|4
1724121450000|2024-08-20 02:37:30|15340.46|15260.46|15343|15263|15343|15263|15340.46|15260.46|10
1724121460000|2024-08-20 02:37:40|15343.03|15263.03|15343.81|15263.81|15343.87|15263.87|15342.91|15262.91|10
1724121470000|2024-08-20 02:37:50|15344.1|15264.1|15345.05|15265.05|15345.05|15265.05|15344.1|15264.1|7
1724121480000|2024-08-20 02:38:00|15345.18|15265.18|15348.35|15268.35|15348.5|15268.5|15345.18|15265.18|9
1724121490000|2024-08-20 02:38:10|15349.5|15269.5|15351.09|15271.09|15351.64|15271.64|15349.5|15269.5|10
1724121500000|2024-08-20 02:38:20|15350.92|15270.92|15352.65|15272.65|15353.21|15273.21|15350.88|15270.88|9
1724121510000|2024-08-20 02:38:30|15352.49|15272.49|15353.34|15273.34|15353.34|15273.34|15352.21|15272.21|10
1724121520000|2024-08-20 02:38:40|15354.02|15274.02|15355.52|15275.52|15355.52|15275.52|15354.02|15274.02|10
1724121530000|2024-08-20 02:38:50|15355.75|15275.75|15355.96|15275.96|15356.49|15276.49|15355.75|15275.75|10
1724121540000|2024-08-20 02:39:00|15356.02|15276.02|15354.66|15274.66|15356.02|15276.02|15354.66|15274.66|10
1724121550000|2024-08-20 02:39:10|15354.45|15274.45|15353.41|15273.41|15354.45|15274.45|15353.33|15273.33|10
1724121560000|2024-08-20 02:39:20|15353.45|15273.45|15353.52|15273.52|15353.58|15273.58|15353.25|15273.25|10
1724121570000|2024-08-20 02:39:30|15353.48|15273.48|15355.34|15275.34|15355.34|15275.34|15353.48|15273.48|10
1724121580000|2024-08-20 02:39:40|15355.56|15275.56|15356.07|15276.07|15356.09|15276.09|15355.56|15275.56|10
1724121590000|2024-08-20 02:39:50|15356.52|15276.52|15355.95|15275.95|15356.52|15276.52|15355.29|15275.29|10
1724121600000|2024-08-20 02:40:00|15355.87|15275.87|15354.1|15274.1|15355.87|15275.87|15354.1|15274.1|9
1724121610000|2024-08-20 02:40:10|15354.23|15274.23|15355.4|15275.4|15355.4|15275.4|15354.05|15274.05|10
1724121620000|2024-08-20 02:40:20|15355.43|15275.43|15358.73|15278.73|15358.73|15278.73|15355.43|15275.43|10
1724121630000|2024-08-20 02:40:30|15358.66|15278.66|15359.5|15279.5|15359.78|15279.78|15358.6|15278.6|10
1724121640000|2024-08-20 02:40:40|15359.87|15279.87|15358.85|15278.85|15360.05|15280.05|15358.85|15278.85|10
1724121650000|2024-08-20 02:40:50|15358.55|15278.55|15359.73|15279.73|15359.99|15279.99|15358.55|15278.55|10
1724121660000|2024-08-20 02:41:00|15359.96|15279.96|15360.88|15280.88|15360.88|15280.88|15359.96|15279.96|10
1724121670000|2024-08-20 02:41:10|15361.09|15281.09|15360.75|15280.75|15361.22|15281.22|15360.29|15280.29|10
1724121680000|2024-08-20 02:41:20|15360.74|15280.74|15361.03|15281.03|15361.28|15281.28|15360.61|15280.61|10
1724121690000|2024-08-20 02:41:30|15360.94|15280.94|15361.37|15281.37|15361.55|15281.55|15360.94|15280.94|10
1724121700000|2024-08-20 02:41:40|15361.66|15281.66|15363.45|15283.45|15363.93|15283.93|15361.66|15281.66|10
1724121710000|2024-08-20 02:41:50|15363.14|15283.14|15362.41|15282.41|15363.14|15283.14|15362.41|15282.41|10
1724121720000|2024-08-20 02:42:00|15362.34|15282.34|15362.55|15282.55|15362.55|15282.55|15361.78|15281.78|10
1724121730000|2024-08-20 02:42:10|15362.58|15282.58|15363.08|15283.08|15363.08|15283.08|15362.29|15282.29|10
1724121740000|2024-08-20 02:42:20|15363.26|15283.26|15364.97|15284.97|15364.97|15284.97|15363.26|15283.26|10
1724121750000|2024-08-20 02:42:30|15365|15285|15366.3|15286.3|15367.34|15287.34|15365|15285|10
1724121760000|2024-08-20 02:42:40|15366.6|15286.6|15367.32|15287.32|15367.35|15287.35|15366.47|15286.47|10
1724121770000|2024-08-20 02:42:50|15366.94|15286.94|15368|15288|15368.1|15288.1|15366.94|15286.94|10
1724121780000|2024-08-20 02:43:00|15367.97|15287.97|15368.68|15288.68|15368.68|15288.68|15367.73|15287.73|10
1724121790000|2024-08-20 02:43:10|15368.91|15288.91|15368.18|15288.18|15369.08|15289.08|15368.18|15288.18|9
1724121800000|2024-08-20 02:43:20|15367.72|15287.72|15365.97|15285.97|15367.72|15287.72|15365.97|15285.97|10
1724121810000|2024-08-20 02:43:30|15365.88|15285.88|15364.17|15284.17|15365.88|15285.88|15363.92|15283.92|10
1724121820000|2024-08-20 02:43:40|15360.55|15280.55|15361.61|15281.61|15362.21|15282.21|15359.75|15279.75|10
1724121830000|2024-08-20 02:43:50|15361.66|15281.66|15362.8|15282.8|15363.09|15283.09|15361.63|15281.63|10
1724121840000|2024-08-20 02:44:00|15362.65|15282.65|15361.94|15281.94|15363.06|15283.06|15361.94|15281.94|10
1724121850000|2024-08-20 02:44:10|15361.98|15281.98|15362.4|15282.4|15362.4|15282.4|15361.91|15281.91|10
1724121860000|2024-08-20 02:44:20|15362.55|15282.55|15362.08|15282.08|15362.84|15282.84|15362.08|15282.08|10
1724121870000|2024-08-20 02:44:30|15362.05|15282.05|15361.31|15281.31|15362.05|15282.05|15360.89|15280.89|10
1724121880000|2024-08-20 02:44:40|15361.32|15281.32|15363.54|15283.54|15363.54|15283.54|15361.07|15281.07|10
1724121890000|2024-08-20 02:44:50|15363.46|15283.46|15364.06|15284.06|15364.06|15284.06|15363.13|15283.13|9
1724121900000|2024-08-20 02:45:00|15363.98|15283.98|15363.76|15283.76|15364.5|15284.5|15363.76|15283.76|10
1724121910000|2024-08-20 02:45:10|15363.87|15283.87|15364.52|15284.52|15364.54|15284.54|15363.87|15283.87|10
1724121920000|2024-08-20 02:45:20|15364.48|15284.48|15365.39|15285.39|15365.39|15285.39|15364.38|15284.38|10
1724121930000|2024-08-20 02:45:30|15365.62|15285.62|15366.45|15286.45|15366.45|15286.45|15365.62|15285.62|10
1724121940000|2024-08-20 02:45:40|15366.67|15286.67|15367.76|15287.76|15368.14|15288.14|15366.67|15286.67|10
1724121950000|2024-08-20 02:45:50|15367.37|15287.37|15368.39|15288.39|15368.39|15288.39|15367.35|15287.35|10
1724121960000|2024-08-20 02:46:00|15368.51|15288.51|15369.92|15289.92|15369.92|15289.92|15368.51|15288.51|10
1724121970000|2024-08-20 02:46:10|15369.86|15289.86|15371.02|15291.02|15371.02|15291.02|15369.46|15289.46|10
1724121980000|2024-08-20 02:46:20|15371.16|15291.16|15371.55|15291.55|15371.64|15291.64|15371.11|15291.11|10
1724121990000|2024-08-20 02:46:30|15372.08|15292.08|15371.79|15291.79|15372.3|15292.3|15371.67|15291.67|10
1724122000000|2024-08-20 02:46:40|15371.68|15291.68|15370.62|15290.62|15371.68|15291.68|15370.62|15290.62|10
1724122010000|2024-08-20 02:46:50|15370.68|15290.68|15371.72|15291.72|15371.81|15291.81|15370.51|15290.51|10
1724122020000|2024-08-20 02:47:00|15371.65|15291.65|15371.91|15291.91|15372.45|15292.45|15371.65|15291.65|10
1724122030000|2024-08-20 02:47:10|15372.01|15292.01|15374.2|15294.2|15374.24|15294.24|15372.01|15292.01|10
1724122040000|2024-08-20 02:47:20|15374.26|15294.26|15375.73|15295.73|15375.88|15295.88|15374.05|15294.05|9
1724122050000|2024-08-20 02:47:30|15375.98|15295.98|15376.87|15296.87|15376.87|15296.87|15375.98|15295.98|10
1724122060000|2024-08-20 02:47:40|15376.83|15296.83|15377.08|15297.08|15377.38|15297.38|15376.83|15296.83|10
1724122070000|2024-08-20 02:47:50|15377.21|15297.21|15378.3|15298.3|15378.3|15298.3|15377.06|15297.06|9
1724122080000|2024-08-20 02:48:00|15378.21|15298.21|15377.55|15297.55|15378.72|15298.72|15377.36|15297.36|10
1724122090000|2024-08-20 02:48:10|15377.76|15297.76|15379.79|15299.79|15379.79|15299.79|15377.67|15297.67|9
1724122100000|2024-08-20 02:48:20|15379.78|15299.78|15381.1|15301.1|15381.19|15301.19|15379.78|15299.78|10
1724122110000|2024-08-20 02:48:30|15381.09|15301.09|15381.91|15301.91|15381.94|15301.94|15380.72|15300.72|9
1724122120000|2024-08-20 02:48:40|15381.9|15301.9|15382.1|15302.1|15382.12|15302.12|15381.61|15301.61|10
1724122130000|2024-08-20 02:48:50|15384.56|15304.56|15387.76|15307.76|15387.76|15307.76|15384.2|15304.2|10
1724122140000|2024-08-20 02:49:00|15387.82|15307.82|15386.51|15306.51|15388|15308|15385.52|15305.52|10
1724122150000|2024-08-20 02:49:10|15386.86|15306.86|15388.13|15308.13|15388.3|15308.3|15386.86|15306.86|10
1724122160000|2024-08-20 02:49:20|15388.14|15308.14|15388.06|15308.06|15389|15309|15387.83|15307.83|9
1724122170000|2024-08-20 02:49:30|15387.88|15307.88|15386.69|15306.69|15388.1|15308.1|15386.69|15306.69|10
1724122180000|2024-08-20 02:49:40|15386.64|15306.64|15385.96|15305.96|15386.64|15306.64|15385.96|15305.96|9
1724122190000|2024-08-20 02:49:50|15386.09|15306.09|15386.13|15306.13|15386.45|15306.45|15385.85|15305.85|10
1724122200000|2024-08-20 02:50:00|15386.27|15306.27|15386.34|15306.34|15386.72|15306.72|15386.12|15306.12|10
1724122210000|2024-08-20 02:50:10|15386.53|15306.53|15388.15|15308.15|15388.76|15308.76|15386.47|15306.47|10
1724122220000|2024-08-20 02:50:20|15388.62|15308.62|15391.26|15311.26|15391.26|15311.26|15388.62|15308.62|10
1724122230000|2024-08-20 02:50:30|15391.09|15311.09|15390.99|15310.99|15391.39|15311.39|15390.99|15310.99|9
1724122240000|2024-08-20 02:50:40|15391.09|15311.09|15391.66|15311.66|15391.66|15311.66|15390.92|15310.92|10
1724122250000|2024-08-20 02:50:50|15391.24|15311.24|15390.8|15310.8|15391.24|15311.24|15390.54|15310.54|9
1724122260000|2024-08-20 02:51:00|15391.09|15311.09|15390.45|15310.45|15391.38|15311.38|15389.68|15309.68|9
1724122270000|2024-08-20 02:51:10|15390.64|15310.64|15390.58|15310.58|15390.65|15310.65|15390.38|15310.38|10
1724122280000|2024-08-20 02:51:20|15390.97|15310.97|15388.27|15308.27|15390.97|15310.97|15388.27|15308.27|10
1724122290000|2024-08-20 02:51:30|15388.33|15308.33|15387.25|15307.25|15388.33|15308.33|15386.96|15306.96|10
1724122300000|2024-08-20 02:51:40|15386.17|15306.17|15383.55|15303.55|15386.17|15306.17|15383.25|15303.25|10
1724122310000|2024-08-20 02:51:50|15383.88|15303.88|15385.04|15305.04|15385.04|15305.04|15383.88|15303.88|9
1724122320000|2024-08-20 02:52:00|15385.17|15305.17|15385.16|15305.16|15385.71|15305.71|15384.94|15304.94|9
1724122330000|2024-08-20 02:52:10|15384.73|15304.73|15382|15302|15384.73|15304.73|15382|15302|8
1724122340000|2024-08-20 02:52:20|15382.15|15302.15|15382.26|15302.26|15382.26|15302.26|15381.62|15301.62|9
1724122350000|2024-08-20 02:52:30|15381.71|15301.71|15382.38|15302.38|15382.38|15302.38|15381.37|15301.37|10
1724122360000|2024-08-20 02:52:40|15382.81|15302.81|15386.6|15306.6|15386.6|15306.6|15382.81|15302.81|9
1724122370000|2024-08-20 02:52:50|15386.64|15306.64|15385.67|15305.67|15386.64|15306.64|15385.67|15305.67|10
1724122380000|2024-08-20 02:53:00|15385.68|15305.68|15385.66|15305.66|15385.95|15305.95|15385.66|15305.66|10
1724122390000|2024-08-20 02:53:10|15385.69|15305.69|15385.51|15305.51|15386.22|15306.22|15385.48|15305.48|10
1724122400000|2024-08-20 02:53:20|15385.46|15305.46|15386.87|15306.87|15387.11|15307.11|15384.49|15304.49|10
1724122410000|2024-08-20 02:53:30|15387.14|15307.14|15385.94|15305.94|15387.14|15307.14|15385.94|15305.94|10
1724122420000|2024-08-20 02:53:40|15385.82|15305.82|15384.83|15304.83|15386.78|15306.78|15384.83|15304.83|10
1724122430000|2024-08-20 02:53:50|15385.05|15305.05|15386.66|15306.66|15386.66|15306.66|15385.05|15305.05|10
1724122440000|2024-08-20 02:54:00|15386.77|15306.77|15385.42|15305.42|15386.77|15306.77|15385.35|15305.35|9
1724122450000|2024-08-20 02:54:10|15385.44|15305.44|15384.63|15304.63|15385.49|15305.49|15384.45|15304.45|10
1724122460000|2024-08-20 02:54:20|15384.38|15304.38|15385.61|15305.61|15385.67|15305.67|15382.93|15302.93|9
1724122470000|2024-08-20 02:54:30|15386.56|15306.56|15387.95|15307.95|15388.05|15308.05|15386.56|15306.56|10
1724122480000|2024-08-20 02:54:40|15387.92|15307.92|15385.63|15305.63|15388.39|15308.39|15385.39|15305.39|10
1724122490000|2024-08-20 02:54:50|15385.88|15305.88|15386.71|15306.71|15386.71|15306.71|15385.68|15305.68|10
1724122500000|2024-08-20 02:55:00|15386.65|15306.65|15388.11|15308.11|15388.11|15308.11|15386.65|15306.65|10
1724122510000|2024-08-20 02:55:10|15388.36|15308.36|15389.43|15309.43|15389.43|15309.43|15388.16|15308.16|10
1724122520000|2024-08-20 02:55:20|15389|15309|15388.45|15308.45|15389|15309|15388.21|15308.21|10
1724122530000|2024-08-20 02:55:30|15388.78|15308.78|15388.33|15308.33|15389.05|15309.05|15388.33|15308.33|10
1724122540000|2024-08-20 02:55:40|15388.42|15308.42|15388.7|15308.7|15388.89|15308.89|15388.31|15308.31|9
1724122550000|2024-08-20 02:55:50|15388.73|15308.73|15388.26|15308.26|15388.73|15308.73|15388.05|15308.05|8
1724122560000|2024-08-20 02:56:00|15388.24|15308.24|15387.31|15307.31|15388.71|15308.71|15387.31|15307.31|10
1724122570000|2024-08-20 02:56:10|15387.07|15307.07|15388.86|15308.86|15388.91|15308.91|15386.84|15306.84|10
1724122580000|2024-08-20 02:56:20|15388.88|15308.88|15389.46|15309.46|15389.46|15309.46|15388.24|15308.24|9
1724122590000|2024-08-20 02:56:30|15389.78|15309.78|15389.96|15309.96|15390.14|15310.14|15389.78|15309.78|10
1724122600000|2024-08-20 02:56:40|15390.34|15310.34|15389.86|15309.86|15390.34|15310.34|15389.81|15309.81|9
1724122610000|2024-08-20 02:56:50|15389.7|15309.7|15390.55|15310.55|15390.55|15310.55|15389.56|15309.56|10
1724122620000|2024-08-20 02:57:00|15390.6|15310.6|15391.02|15311.02|15391.12|15311.12|15390.6|15310.6|9
1724122630000|2024-08-20 02:57:10|15390.94|15310.94|15390.34|15310.34|15391.24|15311.24|15390.34|15310.34|10
1724122640000|2024-08-20 02:57:20|15389.9|15309.9|15388.71|15308.71|15389.9|15309.9|15388.71|15308.71|10
1724122650000|2024-08-20 02:57:30|15388.7|15308.7|15385.74|15305.74|15388.7|15308.7|15385.74|15305.74|8
1724122660000|2024-08-20 02:57:40|15385.03|15305.03|15384.64|15304.64|15385.03|15305.03|15384.24|15304.24|10
1724122670000|2024-08-20 02:57:50|15384.53|15304.53|15384.86|15304.86|15385.18|15305.18|15384.53|15304.53|10
1724122680000|2024-08-20 02:58:00|15384.89|15304.89|15384.67|15304.67|15384.89|15304.89|15384.12|15304.12|8
1724122690000|2024-08-20 02:58:10|15384.66|15304.66|15385.46|15305.46|15385.46|15305.46|15384.66|15304.66|10
1724122700000|2024-08-20 02:58:20|15385.61|15305.61|15387.01|15307.01|15387.01|15307.01|15385.61|15305.61|10
1724122710000|2024-08-20 02:58:30|15387.08|15307.08|15387.65|15307.65|15387.65|15307.65|15387.08|15307.08|10
1724122720000|2024-08-20 02:58:40|15388.48|15308.48|15388.33|15308.33|15388.6|15308.6|15388.2|15308.2|9
1724122730000|2024-08-20 02:58:50|15388.34|15308.34|15389.46|15309.46|15390.29|15310.29|15388.34|15308.34|9
1724122740000|2024-08-20 02:59:00|15389.82|15309.82|15390.76|15310.76|15390.76|15310.76|15389.82|15309.82|10
1724122750000|2024-08-20 02:59:10|15390.8|15310.8|15390.64|15310.64|15390.82|15310.82|15390.53|15310.53|8
1724122760000|2024-08-20 02:59:20|15390.61|15310.61|15392.53|15312.53|15392.53|15312.53|15390.61|15310.61|10
1724122770000|2024-08-20 02:59:30|15392.9|15312.9|15392.6|15312.6|15393.12|15313.12|15392.6|15312.6|9
1724122780000|2024-08-20 02:59:40|15392.57|15312.57|15390.27|15310.27|15392.9|15312.9|15390.27|15310.27|10
1724122790000|2024-08-20 02:59:50|15390.2|15310.2|15390.8|15310.8|15390.8|15310.8|15390.1|15310.1|10
1724122800000|2024-08-20 03:00:00|15390.58|15310.58|15390.88|15310.88|15390.88|15310.88|15390.5|15310.5|8
1724122810000|2024-08-20 03:00:10|15391.01|15311.01|15393.16|15313.16|15393.22|15313.22|15390.99|15310.99|10
1724122820000|2024-08-20 03:00:20|15393.03|15313.03|15392.29|15312.29|15393.03|15313.03|15392.29|15312.29|9
1724122830000|2024-08-20 03:00:30|15392.3|15312.3|15392|15312|15392.3|15312.3|15391.88|15311.88|8
1724122840000|2024-08-20 03:00:40|15392.02|15312.02|15392.92|15312.92|15392.92|15312.92|15391.9|15311.9|10
1724122850000|2024-08-20 03:00:50|15393.06|15313.06|15394.33|15314.33|15394.33|15314.33|15393.06|15313.06|9
1724122860000|2024-08-20 03:01:00|15394.12|15314.12|15394.95|15314.95|15394.95|15314.95|15394.12|15314.12|9
1724122870000|2024-08-20 03:01:10|15395.32|15315.32|15394.66|15314.66|15395.61|15315.61|15394.52|15314.52|10
1724122880000|2024-08-20 03:01:20|15394.61|15314.61|15396.22|15316.22|15396.22|15316.22|15394.58|15314.58|10
1724122890000|2024-08-20 03:01:30|15396.16|15316.16|15396.53|15316.53|15396.56|15316.56|15396.1|15316.1|8
1724122900000|2024-08-20 03:01:40|15396.76|15316.76|15396.45|15316.45|15397.07|15317.07|15396.45|15316.45|10
1724122910000|2024-08-20 03:01:50|15396.42|15316.42|15394.1|15314.1|15396.42|15316.42|15394.08|15314.08|10
1724122920000|2024-08-20 03:02:00|15394.29|15314.29|15395.51|15315.51|15395.51|15315.51|15394.29|15314.29|9
1724122930000|2024-08-20 03:02:10|15395.69|15315.69|15395.22|15315.22|15395.95|15315.95|15395.22|15315.22|10
1724122940000|2024-08-20 03:02:20|15395.38|15315.38|15394.83|15314.83|15395.66|15315.66|15394.83|15314.83|9
1724122950000|2024-08-20 03:02:30|15395.19|15315.19|15394.72|15314.72|15395.19|15315.19|15394.31|15314.31|9
1724122960000|2024-08-20 03:02:40|15394.6|15314.6|15393.53|15313.53|15394.6|15314.6|15393.53|15313.53|10
1724122970000|2024-08-20 03:02:50|15393.45|15313.45|15392.88|15312.88|15393.45|15313.45|15392.88|15312.88|10
1724122980000|2024-08-20 03:03:00|15392.12|15312.12|15389.63|15309.63|15392.12|15312.12|15389.53|15309.53|9
1724122990000|2024-08-20 03:03:10|15389.5|15309.5|15386.46|15306.46|15389.5|15309.5|15386.46|15306.46|10
1724123000000|2024-08-20 03:03:20|15386.14|15306.14|15387.58|15307.58|15387.62|15307.62|15386.14|15306.14|10
1724123010000|2024-08-20 03:03:30|15387.49|15307.49|15388.42|15308.42|15388.42|15308.42|15387.2|15307.2|10
1724123020000|2024-08-20 03:03:40|15387.68|15307.68|15388.14|15308.14|15388.14|15308.14|15387.5|15307.5|10
1724123030000|2024-08-20 03:03:50|15388.02|15308.02|15387.12|15307.12|15388.02|15308.02|15387.1|15307.1|10
1724123040000|2024-08-20 03:04:00|15387.14|15307.14|15387.84|15307.84|15387.84|15307.84|15386.91|15306.91|10
1724123050000|2024-08-20 03:04:10|15387.88|15307.88|15387.76|15307.76|15387.93|15307.93|15387.76|15307.76|8
1724123060000|2024-08-20 03:04:20|15387.31|15307.31|15386.56|15306.56|15387.54|15307.54|15386.56|15306.56|9
1724123070000|2024-08-20 03:04:30|15386.44|15306.44|15388.12|15308.12|15388.12|15308.12|15386.26|15306.26|10
1724123080000|2024-08-20 03:04:40|15388.66|15308.66|15388.4|15308.4|15388.79|15308.79|15388.28|15308.28|10
1724123090000|2024-08-20 03:04:50|15388.98|15308.98|15389.19|15309.19|15389.45|15309.45|15388.98|15308.98|10
1724123100000|2024-08-20 03:05:00|15389.14|15309.14|15390.36|15310.36|15390.79|15310.79|15389.08|15309.08|10
1724123110000|2024-08-20 03:05:10|15390.53|15310.53|15391.6|15311.6|15391.6|15311.6|15390.44|15310.44|10
1724123120000|2024-08-20 03:05:20|15391.29|15311.29|15391.65|15311.65|15391.65|15311.65|15390.91|15310.91|9
1724123130000|2024-08-20 03:05:30|15391.57|15311.57|15392.14|15312.14|15392.35|15312.35|15391.57|15311.57|10
1724123140000|2024-08-20 03:05:40|15391.66|15311.66|15390.34|15310.34|15391.77|15311.77|15390.34|15310.34|10
1724123150000|2024-08-20 03:05:50|15390.12|15310.12|15388.78|15308.78|15390.12|15310.12|15388.46|15308.46|9
1724123160000|2024-08-20 03:06:00|15388.79|15308.79|15385.68|15305.68|15388.79|15308.79|15385.68|15305.68|9
1724123170000|2024-08-20 03:06:10|15384.82|15304.82|15385.24|15305.24|15385.24|15305.24|15384|15304|8
1724123180000|2024-08-20 03:06:20|15385.58|15305.58|15383.95|15303.95|15385.58|15305.58|15383.95|15303.95|10
1724123190000|2024-08-20 03:06:30|15384|15304|15383.11|15303.11|15384.11|15304.11|15383.11|15303.11|9
1724123200000|2024-08-20 03:06:40|15383.13|15303.13|15381.12|15301.12|15383.13|15303.13|15381.12|15301.12|10
1724123210000|2024-08-20 03:06:50|15380.01|15300.01|15376.68|15296.68|15380.01|15300.01|15376.49|15296.49|10
1724123220000|2024-08-20 03:07:00|15376.65|15296.65|15376.29|15296.29|15376.68|15296.68|15376.15|15296.15|8
1724123230000|2024-08-20 03:07:10|15376.34|15296.34|15376.55|15296.55|15376.55|15296.55|15376.29|15296.29|7
1724123240000|2024-08-20 03:07:20|15376.44|15296.44|15376.84|15296.84|15376.9|15296.9|15376.39|15296.39|9
1724123250000|2024-08-20 03:07:30|15377.75|15297.75|15378.18|15298.18|15379.01|15299.01|15377.75|15297.75|10
1724123260000|2024-08-20 03:07:40|15378.24|15298.24|15380.33|15300.33|15380.33|15300.33|15378.24|15298.24|10
1724123270000|2024-08-20 03:07:50|15380.29|15300.29|15380.86|15300.86|15380.86|15300.86|15380.23|15300.23|9
1724123280000|2024-08-20 03:08:00|15381.09|15301.09|15381.04|15301.04|15381.28|15301.28|15381.04|15301.04|10
1724123290000|2024-08-20 03:08:10|15380.92|15300.92|15380.46|15300.46|15380.92|15300.92|15380.46|15300.46|9
1724123300000|2024-08-20 03:08:20|15380.23|15300.23|15378.13|15298.13|15380.32|15300.32|15378.12|15298.12|10
1724123310000|2024-08-20 03:08:30|15378.08|15298.08|15378.52|15298.52|15378.52|15298.52|15378.07|15298.07|10
1724123320000|2024-08-20 03:08:40|15378.54|15298.54|15378.39|15298.39|15378.77|15298.77|15378.39|15298.39|9
1724123330000|2024-08-20 03:08:50|15378.41|15298.41|15379.05|15299.05|15379.05|15299.05|15378.41|15298.41|9
1724123340000|2024-08-20 03:09:00|15379.06|15299.06|15381.4|15301.4|15381.41|15301.41|15379.06|15299.06|9
1724123350000|2024-08-20 03:09:10|15381.9|15301.9|15382.5|15302.5|15382.63|15302.63|15381.9|15301.9|8
1724123360000|2024-08-20 03:09:20|15381.83|15301.83|15382.5|15302.5|15382.5|15302.5|15381.68|15301.68|10
1724123370000|2024-08-20 03:09:30|15382.54|15302.54|15383.66|15303.66|15383.66|15303.66|15382.49|15302.49|10
1724123380000|2024-08-20 03:09:40|15383.53|15303.53|15384.24|15304.24|15384.24|15304.24|15383.38|15303.38|9
1724123390000|2024-08-20 03:09:50|15384.46|15304.46|15385.12|15305.12|15385.12|15305.12|15384.46|15304.46|9
1724123400000|2024-08-20 03:10:00|15385.42|15305.42|15384.21|15304.21|15385.54|15305.54|15384.21|15304.21|10
1724123410000|2024-08-20 03:10:10|15385.26|15305.26|15383.98|15303.98|15385.26|15305.26|15383.98|15303.98|10
1724123420000|2024-08-20 03:10:20|15383.97|15303.97|15384.96|15304.96|15384.96|15304.96|15383.87|15303.87|10
1724123430000|2024-08-20 03:10:30|15385.17|15305.17|15387.18|15307.18|15387.18|15307.18|15385.14|15305.14|10
1724123440000|2024-08-20 03:10:40|15387.27|15307.27|15388.42|15308.42|15388.42|15308.42|15387.27|15307.27|9
1724123450000|2024-08-20 03:10:50|15388.2|15308.2|15388.33|15308.33|15388.47|15308.47|15388.19|15308.19|8
1724123460000|2024-08-20 03:11:00|15387.44|15307.44|15390.42|15310.42|15390.42|15310.42|15386.99|15306.99|10
1724123470000|2024-08-20 03:11:10|15390.68|15310.68|15391.56|15311.56|15391.65|15311.65|15390.61|15310.61|9
1724123480000|2024-08-20 03:11:20|15391.47|15311.47|15396.21|15316.21|15396.21|15316.21|15391.47|15311.47|10
1724123490000|2024-08-20 03:11:30|15396.22|15316.22|15397.41|15317.41|15397.41|15317.41|15396.21|15316.21|9
1724123500000|2024-08-20 03:11:40|15397.84|15317.84|15397.79|15317.79|15398.93|15318.93|15397.79|15317.79|9
1724123510000|2024-08-20 03:11:50|15398.25|15318.25|15398.49|15318.49|15398.49|15318.49|15398.12|15318.12|9
1724123520000|2024-08-20 03:12:00|15398.86|15318.86|15399.04|15319.04|15399.39|15319.39|15398.66|15318.66|8
1724123530000|2024-08-20 03:12:10|15399.17|15319.17|15399.74|15319.74|15400.05|15320.05|15399.17|15319.17|10
1724123540000|2024-08-20 03:12:20|15399.4|15319.4|15402.28|15322.28|15402.28|15322.28|15398.84|15318.84|10
1724123550000|2024-08-20 03:12:30|15402.46|15322.46|15403.29|15323.29|15403.32|15323.32|15402.3|15322.3|9
1724123560000|2024-08-20 03:12:40|15403.28|15323.28|15404.02|15324.02|15404.02|15324.02|15403.28|15323.28|8
1724123570000|2024-08-20 03:12:50|15403.93|15323.93|15405.39|15325.39|15405.47|15325.47|15403.93|15323.93|9
1724123580000|2024-08-20 03:13:00|15405.32|15325.32|15404.49|15324.49|15405.35|15325.35|15404.49|15324.49|9
1724123590000|2024-08-20 03:13:10|15404.2|15324.2|15400.63|15320.63|15404.2|15324.2|15400.63|15320.63|10
1724123600000|2024-08-20 03:13:20|15400.81|15320.81|15400.83|15320.83|15400.94|15320.94|15400.75|15320.75|8
1724123610000|2024-08-20 03:13:30|15400.72|15320.72|15400.68|15320.68|15400.82|15320.82|15400.68|15320.68|5
1724123620000|2024-08-20 03:13:40|15400.39|15320.39|15397.42|15317.42|15400.39|15320.39|15397.42|15317.42|8
1724123630000|2024-08-20 03:13:50|15397.85|15317.85|15398.25|15318.25|15398.35|15318.35|15397.85|15317.85|9
1724123640000|2024-08-20 03:14:00|15399.14|15319.14|15399.65|15319.65|15399.86|15319.86|15399.14|15319.14|9
1724123650000|2024-08-20 03:14:10|15399.63|15319.63|15398.52|15318.52|15399.63|15319.63|15398.52|15318.52|10
1724123660000|2024-08-20 03:14:20|15398.2|15318.2|15398.08|15318.08|15398.39|15318.39|15397.96|15317.96|10
1724123670000|2024-08-20 03:14:30|15397.92|15317.92|15397.75|15317.75|15397.92|15317.92|15397.75|15317.75|9
1724123680000|2024-08-20 03:14:40|15397.72|15317.72|15396.53|15316.53|15397.95|15317.95|15396.44|15316.44|10
1724123690000|2024-08-20 03:14:50|15396.52|15316.52|15393.39|15313.39|15396.56|15316.56|15393.39|15313.39|8
1724123700000|2024-08-20 03:15:00|15393.21|15313.21|15392.02|15312.02|15393.36|15313.36|15392.02|15312.02|10
1724123710000|2024-08-20 03:15:10|15391.41|15311.41|15392.15|15312.15|15392.15|15312.15|15390.61|15310.61|10
1724123720000|2024-08-20 03:15:20|15391.56|15311.56|15391.77|15311.77|15391.78|15311.78|15391.43|15311.43|9
1724123730000|2024-08-20 03:15:30|15391.59|15311.59|15391.48|15311.48|15391.71|15311.71|15391.44|15311.44|9
1724123740000|2024-08-20 03:15:40|15391.31|15311.31|15391|15311|15391.31|15311.31|15390.96|15310.96|10
1724123750000|2024-08-20 03:15:50|15390.83|15310.83|15390.36|15310.36|15390.83|15310.83|15390.15|15310.15|9
1724123760000|2024-08-20 03:16:00|15390.19|15310.19|15389.2|15309.2|15390.41|15310.41|15389.18|15309.18|9
1724123770000|2024-08-20 03:16:10|15389.45|15309.45|15388.57|15308.57|15389.49|15309.49|15388.57|15308.57|10
1724123780000|2024-08-20 03:16:20|15388.18|15308.18|15387.05|15307.05|15388.18|15308.18|15386.68|15306.68|10
1724123790000|2024-08-20 03:16:30|15387.22|15307.22|15386.84|15306.84|15387.28|15307.28|15386.84|15306.84|10
1724123800000|2024-08-20 03:16:40|15386.93|15306.93|15387.18|15307.18|15387.18|15307.18|15386.61|15306.61|10
1724123810000|2024-08-20 03:16:50|15387.24|15307.24|15387.1|15307.1|15387.24|15307.24|15386.8|15306.8|10
1724123820000|2024-08-20 03:17:00|15387.05|15307.05|15385.68|15305.68|15387.05|15307.05|15385.68|15305.68|9
1724123830000|2024-08-20 03:17:10|15385.79|15305.79|15385.24|15305.24|15385.79|15305.79|15385.12|15305.12|8
1724123840000|2024-08-20 03:17:20|15385.07|15305.07|15384.57|15304.57|15385.07|15305.07|15384.57|15304.57|7
1724123850000|2024-08-20 03:17:30|15384.47|15304.47|15384.32|15304.32|15384.64|15304.64|15384.23|15304.23|9
1724123860000|2024-08-20 03:17:40|15384.34|15304.34|15386.9|15306.9|15386.9|15306.9|15384.34|15304.34|10
1724123870000|2024-08-20 03:17:50|15387.01|15307.01|15387.64|15307.64|15387.8|15307.8|15386.99|15306.99|10
1724123880000|2024-08-20 03:18:00|15387.66|15307.66|15387.62|15307.62|15387.7|15307.7|15387.54|15307.54|7
1724123890000|2024-08-20 03:18:10|15387.24|15307.24|15387.05|15307.05|15387.24|15307.24|15387.02|15307.02|8
1724123900000|2024-08-20 03:18:20|15386.64|15306.64|15386.08|15306.08|15386.64|15306.64|15386.08|15306.08|9
1724123910000|2024-08-20 03:18:30|15386.06|15306.06|15386.01|15306.01|15386.1|15306.1|15386.01|15306.01|6
1724123920000|2024-08-20 03:18:40|15386.06|15306.06|15385.95|15305.95|15386.38|15306.38|15385.95|15305.95|9
1724123930000|2024-08-20 03:18:50|15386.09|15306.09|15386.64|15306.64|15386.64|15306.64|15386.07|15306.07|9
1724123940000|2024-08-20 03:19:00|15386.66|15306.66|15386.85|15306.85|15386.85|15306.85|15386.5|15306.5|10
1724123950000|2024-08-20 03:19:10|15386.94|15306.94|15387.12|15307.12|15387.36|15307.36|15386.94|15306.94|8
1724123960000|2024-08-20 03:19:20|15386.88|15306.88|15386.41|15306.41|15386.88|15306.88|15385.99|15305.99|10
1724123970000|2024-08-20 03:19:30|15386.55|15306.55|15386.86|15306.86|15386.86|15306.86|15386.54|15306.54|10
1724123980000|2024-08-20 03:19:40|15387.1|15307.1|15387.18|15307.18|15387.7|15307.7|15386.85|15306.85|10
1724123990000|2024-08-20 03:19:50|15387.27|15307.27|15388.35|15308.35|15388.35|15308.35|15387.23|15307.23|10
1724124000000|2024-08-20 03:20:00|15388.15|15308.15|15388.49|15308.49|15388.89|15308.89|15388.07|15308.07|10
1724124010000|2024-08-20 03:20:10|15388.46|15308.46|15389.11|15309.11|15389.37|15309.37|15388.46|15308.46|8
1724124020000|2024-08-20 03:20:20|15389.19|15309.19|15387.91|15307.91|15389.3|15309.3|15387.91|15307.91|10
1724124030000|2024-08-20 03:20:30|15387.55|15307.55|15387.08|15307.08|15387.55|15307.55|15387.08|15307.08|9
1724124040000|2024-08-20 03:20:40|15387.35|15307.35|15386.6|15306.6|15387.36|15307.36|15386.6|15306.6|10
1724124050000|2024-08-20 03:20:50|15386.38|15306.38|15385.2|15305.2|15386.38|15306.38|15385.17|15305.17|9
1724124060000|2024-08-20 03:21:00|15385.25|15305.25|15385.37|15305.37|15385.54|15305.54|15385.22|15305.22|10
1724124070000|2024-08-20 03:21:10|15385.15|15305.15|15383.15|15303.15|15385.15|15305.15|15383.15|15303.15|10
1724124080000|2024-08-20 03:21:20|15383|15303|15382.27|15302.27|15383|15303|15382.27|15302.27|10
1724124090000|2024-08-20 03:21:30|15382.12|15302.12|15382.82|15302.82|15382.87|15302.87|15381.36|15301.36|10
1724124100000|2024-08-20 03:21:40|15382.83|15302.83|15381.87|15301.87|15383.02|15303.02|15381.61|15301.61|7
1724124110000|2024-08-20 03:21:50|15381.88|15301.88|15381.57|15301.57|15381.97|15301.97|15381.55|15301.55|10
1724124120000|2024-08-20 03:22:00|15381.51|15301.51|15381.56|15301.56|15381.56|15301.56|15381.14|15301.14|9
1724124130000|2024-08-20 03:22:10|15381.55|15301.55|15381.76|15301.76|15381.85|15301.85|15381.55|15301.55|10
1724124140000|2024-08-20 03:22:20|15381.43|15301.43|15382.66|15302.66|15382.66|15302.66|15381|15301|10
1724124150000|2024-08-20 03:22:30|15382.46|15302.46|15382.75|15302.75|15382.98|15302.98|15382.46|15302.46|9
1724124160000|2024-08-20 03:22:40|15382.72|15302.72|15382.26|15302.26|15382.72|15302.72|15382.25|15302.25|9
1724124170000|2024-08-20 03:22:50|15381.54|15301.54|15381.44|15301.44|15381.62|15301.62|15381.13|15301.13|9
1724124180000|2024-08-20 03:23:00|15380.3|15300.3|15376.76|15296.76|15380.3|15300.3|15376.73|15296.73|10
1724124190000|2024-08-20 03:23:10|15376.68|15296.68|15377.11|15297.11|15377.11|15297.11|15376.67|15296.67|7
1724124200000|2024-08-20 03:23:20|15377.54|15297.54|15378.32|15298.32|15378.39|15298.39|15377.51|15297.51|10
1724124210000|2024-08-20 03:23:30|15378.09|15298.09|15379.47|15299.47|15379.79|15299.79|15377.96|15297.96|9
1724124220000|2024-08-20 03:23:40|15379.48|15299.48|15378.68|15298.68|15379.56|15299.56|15378.68|15298.68|8
1724124230000|2024-08-20 03:23:50|15378.67|15298.67|15378.91|15298.91|15379.09|15299.09|15378.67|15298.67|10
1724124240000|2024-08-20 03:24:00|15378.92|15298.92|15377.39|15297.39|15378.92|15298.92|15377.32|15297.32|8
1724124250000|2024-08-20 03:24:10|15377.4|15297.4|15376.86|15296.86|15377.52|15297.52|15376.86|15296.86|10
1724124260000|2024-08-20 03:24:20|15376.75|15296.75|15376.45|15296.45|15376.75|15296.75|15376.05|15296.05|9
1724124270000|2024-08-20 03:24:30|15376.47|15296.47|15376.55|15296.55|15376.63|15296.63|15376.47|15296.47|7
1724124280000|2024-08-20 03:24:40|15376.34|15296.34|15371.76|15291.76|15376.54|15296.54|15371.76|15291.76|9
1724124290000|2024-08-20 03:24:50|15371.54|15291.54|15371.47|15291.47|15371.54|15291.54|15370.88|15290.88|10
1724124300000|2024-08-20 03:25:00|15371.49|15291.49|15369.8|15289.8|15371.49|15291.49|15369.8|15289.8|9
1724124310000|2024-08-20 03:25:10|15369.93|15289.93|15370.85|15290.85|15371.29|15291.29|15369.93|15289.93|10
1724124320000|2024-08-20 03:25:20|15370.86|15290.86|15370.48|15290.48|15371.07|15291.07|15370.48|15290.48|10
1724124330000|2024-08-20 03:25:30|15370.47|15290.47|15370.64|15290.64|15370.69|15290.69|15370.37|15290.37|8
1724124340000|2024-08-20 03:25:40|15370.74|15290.74|15375.35|15295.35|15375.35|15295.35|15370.74|15290.74|10
1724124350000|2024-08-20 03:25:50|15375.4|15295.4|15377.42|15297.42|15377.48|15297.48|15375.4|15295.4|9
1724124360000|2024-08-20 03:26:00|15377.32|15297.32|15378.19|15298.19|15378.19|15298.19|15377.28|15297.28|9
1724124370000|2024-08-20 03:26:10|15378.21|15298.21|15378.98|15298.98|15378.98|15298.98|15378.21|15298.21|8
1724124380000|2024-08-20 03:26:20|15379.01|15299.01|15381.18|15301.18|15381.18|15301.18|15379.01|15299.01|9
1724124390000|2024-08-20 03:26:30|15381.23|15301.23|15381.65|15301.65|15381.65|15301.65|15381.08|15301.08|8
1724124400000|2024-08-20 03:26:40|15381.87|15301.87|15383.65|15303.65|15383.85|15303.85|15381.87|15301.87|10
1724124410000|2024-08-20 03:26:50|15383.87|15303.87|15383.83|15303.83|15383.94|15303.94|15383.7|15303.7|9
1724124420000|2024-08-20 03:27:00|15383.84|15303.84|15384.25|15304.25|15384.25|15304.25|15383.84|15303.84|10
1724124430000|2024-08-20 03:27:10|15384.26|15304.26|15384.42|15304.42|15384.42|15304.42|15384.22|15304.22|6
1724124440000|2024-08-20 03:27:20|15384.39|15304.39|15386.24|15306.24|15386.29|15306.29|15384.39|15304.39|8
1724124450000|2024-08-20 03:27:30|15386.29|15306.29|15387.29|15307.29|15387.52|15307.52|15386.29|15306.29|10
1724124460000|2024-08-20 03:27:40|15387.48|15307.48|15388.84|15308.84|15388.87|15308.87|15387.48|15307.48|10
1724124470000|2024-08-20 03:27:50|15388.82|15308.82|15388.55|15308.55|15388.82|15308.82|15387.78|15307.78|10
1724124480000|2024-08-20 03:28:00|15388.54|15308.54|15389.44|15309.44|15389.97|15309.97|15388.31|15308.31|10
1724124490000|2024-08-20 03:28:10|15389.18|15309.18|15390.37|15310.37|15390.37|15310.37|15389.18|15309.18|8
1724124500000|2024-08-20 03:28:20|15390.55|15310.55|15391.13|15311.13|15391.13|15311.13|15389.9|15309.9|10
1724124510000|2024-08-20 03:28:30|15391.56|15311.56|15391.62|15311.62|15391.9|15311.9|15391.56|15311.56|9
1724124520000|2024-08-20 03:28:40|15391.6|15311.6|15391.96|15311.96|15392.49|15312.49|15391.01|15311.01|8
1724124530000|2024-08-20 03:28:50|15392.77|15312.77|15393.32|15313.32|15393.33|15313.33|15392.77|15312.77|10
1724124540000|2024-08-20 03:29:00|15393.33|15313.33|15398.94|15318.94|15398.94|15318.94|15393.33|15313.33|10
1724124550000|2024-08-20 03:29:10|15398.93|15318.93|15400.3|15320.3|15400.3|15320.3|15398.93|15318.93|10
1724124560000|2024-08-20 03:29:20|15400.35|15320.35|15401.65|15321.65|15401.66|15321.66|15400.35|15320.35|9
1724124570000|2024-08-20 03:29:30|15401.64|15321.64|15403.92|15323.92|15403.99|15323.99|15401.64|15321.64|9
1724124580000|2024-08-20 03:29:40|15403.93|15323.93|15404.03|15324.03|15404.03|15324.03|15403.84|15323.84|8
1724124590000|2024-08-20 03:29:50|15404.09|15324.09|15408.1|15328.1|15408.1|15328.1|15404.09|15324.09|9
1724124600000|2024-08-20 03:30:00|15408.13|15328.13|15407.96|15327.96|15408.58|15328.58|15407.96|15327.96|10
1724124610000|2024-08-20 03:30:10|15407.91|15327.91|15405.94|15325.94|15407.91|15327.91|15405.94|15325.94|10
1724124620000|2024-08-20 03:30:20|15405.86|15325.86|15406.19|15326.19|15406.37|15326.37|15405.86|15325.86|9
1724124630000|2024-08-20 03:30:30|15406.2|15326.2|15406|15326|15406.2|15326.2|15405.49|15325.49|9
1724124640000|2024-08-20 03:30:40|15406.03|15326.03|15406.57|15326.57|15406.76|15326.76|15406.03|15326.03|10
1724124650000|2024-08-20 03:30:50|15406.56|15326.56|15405.15|15325.15|15406.77|15326.77|15405.15|15325.15|9
1724124660000|2024-08-20 03:31:00|15405.16|15325.16|15403.72|15323.72|15405.16|15325.16|15403.61|15323.61|10
1724124670000|2024-08-20 03:31:10|15403.71|15323.71|15402.35|15322.35|15403.71|15323.71|15402.35|15322.35|10
1724124680000|2024-08-20 03:31:20|15401.66|15321.66|15400.56|15320.56|15401.66|15321.66|15400.56|15320.56|9
1724124690000|2024-08-20 03:31:30|15400.52|15320.52|15400.33|15320.33|15400.72|15320.72|15400.33|15320.33|7
1724124700000|2024-08-20 03:31:40|15400.26|15320.26|15399.54|15319.54|15400.27|15320.27|15399.54|15319.54|10
1724124710000|2024-08-20 03:31:50|15399.43|15319.43|15399.39|15319.39|15399.43|15319.43|15398.91|15318.91|9
1724124720000|2024-08-20 03:32:00|15399.74|15319.74|15400.07|15320.07|15400.25|15320.25|15399.74|15319.74|10
1724124730000|2024-08-20 03:32:10|15399.99|15319.99|15401.77|15321.77|15401.77|15321.77|15399.65|15319.65|10
1724124740000|2024-08-20 03:32:20|15402.4|15322.4|15401.71|15321.71|15402.4|15322.4|15401.71|15321.71|10
1724124750000|2024-08-20 03:32:30|15401.82|15321.82|15402.69|15322.69|15402.72|15322.72|15401.62|15321.62|10
1724124760000|2024-08-20 03:32:40|15402.68|15322.68|15403.67|15323.67|15403.7|15323.7|15402.68|15322.68|8
1724124770000|2024-08-20 03:32:50|15403.56|15323.56|15405.05|15325.05|15405.05|15325.05|15403.48|15323.48|10
1724124780000|2024-08-20 03:33:00|15405.16|15325.16|15404|15324|15405.24|15325.24|15404|15324|10
1724124790000|2024-08-20 03:33:10|15404.01|15324.01|15403.16|15323.16|15404.01|15324.01|15403.16|15323.16|9
1724124800000|2024-08-20 03:33:20|15403.35|15323.35|15403.28|15323.28|15403.46|15323.46|15403.05|15323.05|10
1724124810000|2024-08-20 03:33:30|15403.35|15323.35|15403.12|15323.12|15403.35|15323.35|15403.09|15323.09|9
1724124820000|2024-08-20 03:33:40|15402.83|15322.83|15403.16|15323.16|15403.22|15323.22|15402.83|15322.83|9
1724124830000|2024-08-20 03:33:50|15403.29|15323.29|15402.53|15322.53|15403.29|15323.29|15402.53|15322.53|9
1724124840000|2024-08-20 03:34:00|15402.55|15322.55|15402.25|15322.25|15402.55|15322.55|15402.25|15322.25|7
1724124850000|2024-08-20 03:34:10|15402.09|15322.09|15402.26|15322.26|15402.85|15322.85|15402.06|15322.06|10
1724124860000|2024-08-20 03:34:20|15402|15322|15401.57|15321.57|15402|15322|15401.53|15321.53|9
1724124870000|2024-08-20 03:34:30|15401.18|15321.18|15403.61|15323.61|15403.61|15323.61|15401.08|15321.08|10
1724124880000|2024-08-20 03:34:40|15404.56|15324.56|15405.65|15325.65|15405.8|15325.8|15404.49|15324.49|10
1724124890000|2024-08-20 03:34:50|15405.58|15325.58|15410.07|15330.07|15410.07|15330.07|15405.54|15325.54|10
1724124900000|2024-08-20 03:35:00|15410.3|15330.3|15410.88|15330.88|15411.11|15331.11|15410.3|15330.3|10
1724124910000|2024-08-20 03:35:10|15410.37|15330.37|15409.01|15329.01|15410.37|15330.37|15407.7|15327.7|10
1724124920000|2024-08-20 03:35:20|15409.23|15329.23|15408.85|15328.85|15409.31|15329.31|15408.77|15328.77|8
1724124930000|2024-08-20 03:35:30|15408.74|15328.74|15408.97|15328.97|15408.97|15328.97|15408.68|15328.68|9
1724124940000|2024-08-20 03:35:40|15408.76|15328.76|15408.58|15328.58|15408.82|15328.82|15408.33|15328.33|9
1724124950000|2024-08-20 03:35:50|15408.57|15328.57|15408.25|15328.25|15408.57|15328.57|15407.81|15327.81|10
1724124960000|2024-08-20 03:36:00|15408.39|15328.39|15408.7|15328.7|15408.7|15328.7|15408.37|15328.37|9
1724124970000|2024-08-20 03:36:10|15408.76|15328.76|15409.31|15329.31|15409.31|15329.31|15408.76|15328.76|9
1724124980000|2024-08-20 03:36:20|15409.38|15329.38|15408.84|15328.84|15409.39|15329.39|15408.38|15328.38|10
1724124990000|2024-08-20 03:36:30|15408.95|15328.95|15408.73|15328.73|15408.99|15328.99|15408.73|15328.73|10
1724125000000|2024-08-20 03:36:40|15408.68|15328.68|15408.57|15328.57|15408.79|15328.79|15408.53|15328.53|10
1724125010000|2024-08-20 03:36:50|15408.4|15328.4|15408.41|15328.41|15408.42|15328.42|15408.04|15328.04|9
1724125020000|2024-08-20 03:37:00|15408.39|15328.39|15408.09|15328.09|15408.39|15328.39|15407.99|15327.99|10
1724125030000|2024-08-20 03:37:10|15407.99|15327.99|15406.14|15326.14|15407.99|15327.99|15406.14|15326.14|9
1724125040000|2024-08-20 03:37:20|15406.44|15326.44|15405.7|15325.7|15406.44|15326.44|15405.7|15325.7|9
1724125050000|2024-08-20 03:37:30|15405.71|15325.71|15405.05|15325.05|15405.79|15325.79|15405.05|15325.05|10
1724125060000|2024-08-20 03:37:40|15404.98|15324.98|15402.65|15322.65|15404.98|15324.98|15402.65|15322.65|10
1724125070000|2024-08-20 03:37:50|15402.55|15322.55|15404.39|15324.39|15404.39|15324.39|15402.51|15322.51|10
1724125080000|2024-08-20 03:38:00|15404.11|15324.11|15402.61|15322.61|15404.11|15324.11|15402.51|15322.51|10
1724125090000|2024-08-20 03:38:10|15402.65|15322.65|15403.07|15323.07|15403.35|15323.35|15402.64|15322.64|8
1724125100000|2024-08-20 03:38:20|15402.93|15322.93|15402.03|15322.03|15402.93|15322.93|15402.03|15322.03|9
1724125110000|2024-08-20 03:38:30|15402.74|15322.74|15401.21|15321.21|15402.74|15322.74|15400.98|15320.98|9
1724125120000|2024-08-20 03:38:40|15401.24|15321.24|15403.75|15323.75|15403.77|15323.77|15401.16|15321.16|10
1724125130000|2024-08-20 03:38:50|15404.09|15324.09|15405.78|15325.78|15405.78|15325.78|15404.09|15324.09|10
1724125140000|2024-08-20 03:39:00|15405.8|15325.8|15405.75|15325.75|15406.46|15326.46|15405.75|15325.75|10
1724125150000|2024-08-20 03:39:10|15405.85|15325.85|15405.5|15325.5|15406.06|15326.06|15405.5|15325.5|10
1724125160000|2024-08-20 03:39:20|15405.38|15325.38|15408.04|15328.04|15408.1|15328.1|15405.38|15325.38|9
1724125170000|2024-08-20 03:39:30|15407.99|15327.99|15407.38|15327.38|15407.99|15327.99|15406.35|15326.35|10
1724125180000|2024-08-20 03:39:40|15407.44|15327.44|15407.38|15327.38|15407.88|15327.88|15407.38|15327.38|9
1724125190000|2024-08-20 03:39:50|15407.13|15327.13|15407.3|15327.3|15407.73|15327.73|15406.79|15326.79|10
1724125200000|2024-08-20 03:40:00|15407.16|15327.16|15409.7|15329.7|15409.7|15329.7|15407.05|15327.05|10
1724125210000|2024-08-20 03:40:10|15410|15330|15412.22|15332.22|15412.66|15332.66|15410|15330|10
1724125220000|2024-08-20 03:40:20|15412.21|15332.21|15412.63|15332.63|15413.03|15333.03|15412.21|15332.21|10
1724125230000|2024-08-20 03:40:30|15412.3|15332.3|15412.58|15332.58|15412.76|15332.76|15412.3|15332.3|9
1724125240000|2024-08-20 03:40:40|15412.65|15332.65|15412.83|15332.83|15413.26|15333.26|15412.65|15332.65|10
1724125250000|2024-08-20 03:40:50|15412.77|15332.77|15412.88|15332.88|15412.88|15332.88|15412.61|15332.61|10
1724125260000|2024-08-20 03:41:00|15412.84|15332.84|15413.35|15333.35|15413.35|15333.35|15412.83|15332.83|7
1724125270000|2024-08-20 03:41:10|15413.37|15333.37|15412.13|15332.13|15413.39|15333.39|15412.12|15332.12|10
1724125280000|2024-08-20 03:41:20|15411.67|15331.67|15411.45|15331.45|15411.68|15331.68|15411.17|15331.17|9
1724125290000|2024-08-20 03:41:30|15411.47|15331.47|15411.41|15331.41|15411.83|15331.83|15411.29|15331.29|10
1724125300000|2024-08-20 03:41:40|15411.34|15331.34|15411.03|15331.03|15411.34|15331.34|15410.91|15330.91|9
1724125310000|2024-08-20 03:41:50|15411.01|15331.01|15410.79|15330.79|15411.03|15331.03|15410.78|15330.78|9
1724125320000|2024-08-20 03:42:00|15410.92|15330.92|15410.39|15330.39|15410.92|15330.92|15410.26|15330.26|9
1724125330000|2024-08-20 03:42:10|15410.37|15330.37|15409.5|15329.5|15410.38|15330.38|15409.43|15329.43|10
1724125340000|2024-08-20 03:42:20|15409.39|15329.39|15409.5|15329.5|15409.54|15329.54|15409.24|15329.24|9
1724125350000|2024-08-20 03:42:30|15409.55|15329.55|15408.38|15328.38|15409.55|15329.55|15408.38|15328.38|9
1724125360000|2024-08-20 03:42:40|15408.36|15328.36|15408.8|15328.8|15409.22|15329.22|15408.36|15328.36|9
1724125370000|2024-08-20 03:42:50|15408.85|15328.85|15408.98|15328.98|15409.05|15329.05|15408.77|15328.77|8
1724125380000|2024-08-20 03:43:00|15409|15329|15407.75|15327.75|15409|15329|15407.75|15327.75|9
1724125390000|2024-08-20 03:43:10|15407.77|15327.77|15406.39|15326.39|15407.77|15327.77|15406.39|15326.39|9
1724125400000|2024-08-20 03:43:20|15405.78|15325.78|15406.28|15326.28|15406.56|15326.56|15405.51|15325.51|10
1724125410000|2024-08-20 03:43:30|15406.29|15326.29|15407.64|15327.64|15407.64|15327.64|15406.29|15326.29|10
1724125420000|2024-08-20 03:43:40|15407.73|15327.73|15407.8|15327.8|15408.15|15328.15|15407.73|15327.73|10
1724125430000|2024-08-20 03:43:50|15407.75|15327.75|15407.84|15327.84|15408.01|15328.01|15407.39|15327.39|10
1724125440000|2024-08-20 03:44:00|15407.87|15327.87|15407.7|15327.7|15408.07|15328.07|15407.7|15327.7|9
1724125450000|2024-08-20 03:44:10|15407.73|15327.73|15407.52|15327.52|15407.73|15327.73|15407.44|15327.44|9
1724125460000|2024-08-20 03:44:20|15407.29|15327.29|15407.49|15327.49|15407.6|15327.6|15407.29|15327.29|10
1724125470000|2024-08-20 03:44:30|15407.32|15327.32|15407.42|15327.42|15407.54|15327.54|15407.06|15327.06|10
1724125480000|2024-08-20 03:44:40|15407.61|15327.61|15406.44|15326.44|15407.61|15327.61|15406.44|15326.44|10
1724125490000|2024-08-20 03:44:50|15406.4|15326.4|15406.68|15326.68|15406.68|15326.68|15406.4|15326.4|8
1724125500000|2024-08-20 03:45:00|15406.73|15326.73|15406.82|15326.82|15406.82|15326.82|15406.58|15326.58|10
1724125510000|2024-08-20 03:45:10|15406.86|15326.86|15408.61|15328.61|15408.61|15328.61|15406.86|15326.86|10
1724125520000|2024-08-20 03:45:20|15408.66|15328.66|15409.35|15329.35|15409.35|15329.35|15407.84|15327.84|9
1724125530000|2024-08-20 03:45:30|15409.39|15329.39|15409.77|15329.77|15409.85|15329.85|15409.2|15329.2|10
1724125540000|2024-08-20 03:45:40|15409.76|15329.76|15410.11|15330.11|15410.11|15330.11|15408.88|15328.88|9
1724125550000|2024-08-20 03:45:50|15410.01|15330.01|15409.46|15329.46|15410.08|15330.08|15409.46|15329.46|10
1724125560000|2024-08-20 03:46:00|15409.58|15329.58|15409.29|15329.29|15409.58|15329.58|15408.79|15328.79|9
1724125570000|2024-08-20 03:46:10|15409.58|15329.58|15409.75|15329.75|15409.75|15329.75|15409|15329|9
1724125580000|2024-08-20 03:46:20|15409.68|15329.68|15410.47|15330.47|15410.64|15330.64|15409.67|15329.67|10
1724125590000|2024-08-20 03:46:30|15410.46|15330.46|15410.17|15330.17|15410.47|15330.47|15410.17|15330.17|8
1724125600000|2024-08-20 03:46:40|15410.08|15330.08|15410.11|15330.11|15410.26|15330.26|15409.72|15329.72|9
1724125610000|2024-08-20 03:46:50|15410.07|15330.07|15409.87|15329.87|15411.03|15331.03|15409.87|15329.87|10
1724125620000|2024-08-20 03:47:00|15409.76|15329.76|15408.57|15328.57|15409.76|15329.76|15408.57|15328.57|10
1724125630000|2024-08-20 03:47:10|15408.43|15328.43|15405.62|15325.62|15408.43|15328.43|15405.62|15325.62|10
1724125640000|2024-08-20 03:47:20|15405.48|15325.48|15404.21|15324.21|15405.48|15325.48|15404.02|15324.02|10
1724125650000|2024-08-20 03:47:30|15404.09|15324.09|15404.37|15324.37|15404.4|15324.4|15404.07|15324.07|10
1724125660000|2024-08-20 03:47:40|15404.32|15324.32|15405.75|15325.75|15405.84|15325.84|15404.32|15324.32|9
1724125670000|2024-08-20 03:47:50|15405.65|15325.65|15406.39|15326.39|15406.41|15326.41|15405.65|15325.65|9
1724125680000|2024-08-20 03:48:00|15406.4|15326.4|15406.89|15326.89|15406.89|15326.89|15406.39|15326.39|10
1724125690000|2024-08-20 03:48:10|15407.17|15327.17|15407.67|15327.67|15407.67|15327.67|15407.04|15327.04|10
1724125700000|2024-08-20 03:48:20|15407.56|15327.56|15408.58|15328.58|15408.69|15328.69|15407.56|15327.56|10
1724125710000|2024-08-20 03:48:30|15408.52|15328.52|15408.74|15328.74|15408.97|15328.97|15408.52|15328.52|9
1724125720000|2024-08-20 03:48:40|15408.03|15328.03|15408.09|15328.09|15408.13|15328.13|15408.02|15328.02|8
1724125730000|2024-08-20 03:48:50|15408.04|15328.04|15407.79|15327.79|15408.05|15328.05|15407.6|15327.6|7
1724125740000|2024-08-20 03:49:00|15408.01|15328.01|15408.4|15328.4|15408.4|15328.4|15408.01|15328.01|9
1724125750000|2024-08-20 03:49:10|15408.33|15328.33|15407.71|15327.71|15409.89|15329.89|15407.71|15327.71|10
1724125760000|2024-08-20 03:49:20|15407.54|15327.54|15407.2|15327.2|15407.54|15327.54|15407.2|15327.2|10
1724125770000|2024-08-20 03:49:30|15407.15|15327.15|15406.79|15326.79|15407.15|15327.15|15406.79|15326.79|8
1724125780000|2024-08-20 03:49:40|15406.77|15326.77|15406.29|15326.29|15406.77|15326.77|15406.28|15326.28|9
1724125790000|2024-08-20 03:49:50|15406.34|15326.34|15406.06|15326.06|15406.39|15326.39|15405.98|15325.98|9
1724125800000|2024-08-20 03:50:00|15406.04|15326.04|15405.6|15325.6|15406.32|15326.32|15405.56|15325.56|10
1724125810000|2024-08-20 03:50:10|15405.51|15325.51|15405.37|15325.37|15405.57|15325.57|15405.35|15325.35|7
1724125820000|2024-08-20 03:50:20|15405.35|15325.35|15405.53|15325.53|15405.56|15325.56|15405.35|15325.35|9
1724125830000|2024-08-20 03:50:30|15405.52|15325.52|15403.33|15323.33|15405.53|15325.53|15403.33|15323.33|9
1724125840000|2024-08-20 03:50:40|15403.37|15323.37|15402.59|15322.59|15403.59|15323.59|15402.43|15322.43|10
1724125850000|2024-08-20 03:50:50|15402.65|15322.65|15402.09|15322.09|15402.65|15322.65|15402.09|15322.09|9
1724125860000|2024-08-20 03:51:00|15402.1|15322.1|15401.31|15321.31|15402.13|15322.13|15401.31|15321.31|8
1724125870000|2024-08-20 03:51:10|15401.03|15321.03|15402.53|15322.53|15402.53|15322.53|15400.74|15320.74|10
1724125880000|2024-08-20 03:51:20|15402.66|15322.66|15405.9|15325.9|15406.21|15326.21|15402.66|15322.66|10
1724125890000|2024-08-20 03:51:30|15405.94|15325.94|15407.1|15327.1|15407.1|15327.1|15405.92|15325.92|10
1724125900000|2024-08-20 03:51:40|15406.87|15326.87|15406.86|15326.86|15407.26|15327.26|15406.85|15326.85|8
1724125910000|2024-08-20 03:51:50|15406.8|15326.8|15407.02|15327.02|15407.06|15327.06|15406.8|15326.8|9
1724125920000|2024-08-20 03:52:00|15407.03|15327.03|15407.53|15327.53|15407.98|15327.98|15407.03|15327.03|10
1724125930000|2024-08-20 03:52:10|15407.67|15327.67|15406.73|15326.73|15407.7|15327.7|15406.73|15326.73|8
1724125940000|2024-08-20 03:52:20|15406.82|15326.82|15406.73|15326.73|15406.93|15326.93|15406.62|15326.62|10
1724125950000|2024-08-20 03:52:30|15406.78|15326.78|15406.71|15326.71|15406.79|15326.79|15406.71|15326.71|9
1724125960000|2024-08-20 03:52:40|15406.72|15326.72|15408.21|15328.21|15408.21|15328.21|15406.53|15326.53|9
1724125970000|2024-08-20 03:52:50|15408.33|15328.33|15408.71|15328.71|15408.72|15328.72|15408.33|15328.33|9
1724125980000|2024-08-20 03:53:00|15408.63|15328.63|15408.98|15328.98|15408.98|15328.98|15408.63|15328.63|7
1724125990000|2024-08-20 03:53:10|15409.03|15329.03|15409.72|15329.72|15409.72|15329.72|15409|15329|10
1724126000000|2024-08-20 03:53:20|15409.71|15329.71|15409.49|15329.49|15409.87|15329.87|15409.48|15329.48|8
1724126010000|2024-08-20 03:53:30|15409.57|15329.57|15409.6|15329.6|15409.73|15329.73|15409.57|15329.57|10
1724126020000|2024-08-20 03:53:40|15409.47|15329.47|15409.71|15329.71|15409.71|15329.71|15409.44|15329.44|7
1724126030000|2024-08-20 03:53:50|15409.58|15329.58|15409.95|15329.95|15409.95|15329.95|15409.39|15329.39|10
1724126040000|2024-08-20 03:54:00|15409.84|15329.84|15412.48|15332.48|15412.48|15332.48|15409.84|15329.84|10
1724126050000|2024-08-20 03:54:10|15412.7|15332.7|15412.57|15332.57|15412.74|15332.74|15412.57|15332.57|9
1724126060000|2024-08-20 03:54:20|15412.6|15332.6|15412.21|15332.21|15412.61|15332.61|15412.11|15332.11|10
1724126070000|2024-08-20 03:54:30|15411.9|15331.9|15411.27|15331.27|15411.91|15331.91|15411.17|15331.17|9
1724126080000|2024-08-20 03:54:40|15411.45|15331.45|15410.85|15330.85|15411.45|15331.45|15410.78|15330.78|10
1724126090000|2024-08-20 03:54:50|15411|15331|15411.26|15331.26|15411.26|15331.26|15411|15331|9
1724126100000|2024-08-20 03:55:00|15411.3|15331.3|15411.56|15331.56|15411.76|15331.76|15411.25|15331.25|7
1724126110000|2024-08-20 03:55:10|15411.59|15331.59|15411.11|15331.11|15411.73|15331.73|15410.92|15330.92|10
1724126120000|2024-08-20 03:55:20|15411.13|15331.13|15409.9|15329.9|15411.13|15331.13|15409.9|15329.9|10
1724126130000|2024-08-20 03:55:30|15410.01|15330.01|15410.22|15330.22|15410.28|15330.28|15410.01|15330.01|7
1724126140000|2024-08-20 03:55:40|15410.23|15330.23|15408.97|15328.97|15410.37|15330.37|15408.23|15328.23|10
1724126150000|2024-08-20 03:55:50|15409.48|15329.48|15410.69|15330.69|15410.69|15330.69|15408.56|15328.56|9
1724126160000|2024-08-20 03:56:00|15410.72|15330.72|15411.68|15331.68|15411.68|15331.68|15410.55|15330.55|8
1724126170000|2024-08-20 03:56:10|15411.6|15331.6|15412.01|15332.01|15412.33|15332.33|15411.36|15331.36|10
1724126180000|2024-08-20 03:56:20|15412.23|15332.23|15413.11|15333.11|15413.16|15333.16|15412.23|15332.23|10
1724126190000|2024-08-20 03:56:30|15413.1|15333.1|15413.61|15333.61|15414.04|15334.04|15413.09|15333.09|9
1724126200000|2024-08-20 03:56:40|15413.55|15333.55|15413.24|15333.24|15413.55|15333.55|15413.24|15333.24|9
1724126210000|2024-08-20 03:56:50|15413.53|15333.53|15414.35|15334.35|15414.47|15334.47|15413.53|15333.53|10
1724126220000|2024-08-20 03:57:00|15414.38|15334.38|15414.38|15334.38|15414.55|15334.55|15414.37|15334.37|9
1724126230000|2024-08-20 03:57:10|15414.44|15334.44|15415.14|15335.14|15415.14|15335.14|15414.44|15334.44|9
1724126240000|2024-08-20 03:57:20|15415.12|15335.12|15415.7|15335.7|15415.7|15335.7|15415.12|15335.12|9
1724126250000|2024-08-20 03:57:30|15415.71|15335.71|15416.4|15336.4|15416.42|15336.42|15415.71|15335.71|9
1724126260000|2024-08-20 03:57:40|15416.43|15336.43|15416.87|15336.87|15416.87|15336.87|15416.19|15336.19|8
1724126270000|2024-08-20 03:57:50|15416.91|15336.91|15417.07|15337.07|15417.16|15337.16|15416.91|15336.91|8
1724126280000|2024-08-20 03:58:00|15417.06|15337.06|15417.31|15337.31|15417.31|15337.31|15417.03|15337.03|9
1724126290000|2024-08-20 03:58:10|15417.35|15337.35|15417.64|15337.64|15417.64|15337.64|15416.43|15336.43|9
1724126300000|2024-08-20 03:58:20|15417.63|15337.63|15416.19|15336.19|15417.63|15337.63|15416.19|15336.19|8
1724126310000|2024-08-20 03:58:30|15416.17|15336.17|15416.43|15336.43|15416.43|15336.43|15416.16|15336.16|6
1724126320000|2024-08-20 03:58:40|15416.44|15336.44|15415.09|15335.09|15416.44|15336.44|15415.09|15335.09|8
1724126330000|2024-08-20 03:58:50|15415.08|15335.08|15415.1|15335.1|15415.1|15335.1|15415.04|15335.04|8
1724126340000|2024-08-20 03:59:00|15415.08|15335.08|15415.59|15335.59|15415.59|15335.59|15415.08|15335.08|8
1724126350000|2024-08-20 03:59:10|15416.09|15336.09|15416|15336|15416.2|15336.2|15416|15336|9
1724126360000|2024-08-20 03:59:20|15416.02|15336.02|15415.63|15335.63|15416.02|15336.02|15415.63|15335.63|8
1724126370000|2024-08-20 03:59:30|15415.59|15335.59|15414.14|15334.14|15415.85|15335.85|15414.13|15334.13|8
1724126380000|2024-08-20 03:59:40|15414.15|15334.15|15414.51|15334.51|15415.25|15335.25|15414.15|15334.15|10
1724126390000|2024-08-20 03:59:50|15415.46|15335.46|15418.17|15338.17|15418.17|15338.17|15415.46|15335.46|10
1724126400000|2024-08-20 04:00:00|15418.33|15338.33|15420.58|15340.58|15420.74|15340.74|15418.33|15338.33|9
1724126410000|2024-08-20 04:00:10|15420.53|15340.53|15421.99|15341.99|15421.99|15341.99|15420.35|15340.35|10
1724126420000|2024-08-20 04:00:20|15422.2|15342.2|15421.92|15341.92|15422.51|15342.51|15421.82|15341.82|10
1724126430000|2024-08-20 04:00:30|15421.85|15341.85|15420.37|15340.37|15421.95|15341.95|15420.37|15340.37|10
1724126440000|2024-08-20 04:00:40|15420.18|15340.18|15419.39|15339.39|15420.18|15340.18|15419.39|15339.39|10
1724126450000|2024-08-20 04:00:50|15419.34|15339.34|15419.48|15339.48|15419.57|15339.57|15418.4|15338.4|10
1724126460000|2024-08-20 04:01:00|15419.17|15339.17|15419.08|15339.08|15419.31|15339.31|15417.83|15337.83|10
1724126470000|2024-08-20 04:01:10|15418.77|15338.77|15416.36|15336.36|15418.77|15338.77|15416.36|15336.36|9
1724126480000|2024-08-20 04:01:20|15416.15|15336.15|15415.86|15335.86|15416.34|15336.34|15415.79|15335.79|10
1724126490000|2024-08-20 04:01:30|15416.39|15336.39|15415.17|15335.17|15416.39|15336.39|15415.05|15335.05|8
1724126500000|2024-08-20 04:01:40|15415.06|15335.06|15415.5|15335.5|15415.66|15335.66|15415.06|15335.06|8
1724126510000|2024-08-20 04:01:50|15415.38|15335.38|15414.89|15334.89|15415.38|15335.38|15414.89|15334.89|9
1724126520000|2024-08-20 04:02:00|15415.07|15335.07|15415.08|15335.08|15415.08|15335.08|15414.68|15334.68|8
1724126530000|2024-08-20 04:02:10|15415.07|15335.07|15415.49|15335.49|15415.75|15335.75|15415.07|15335.07|9
1724126540000|2024-08-20 04:02:20|15415.42|15335.42|15417.34|15337.34|15417.43|15337.43|15415.42|15335.42|9
1724126550000|2024-08-20 04:02:30|15417.51|15337.51|15417.13|15337.13|15417.51|15337.51|15416.88|15336.88|9
1724126560000|2024-08-20 04:02:40|15417.06|15337.06|15417.27|15337.27|15417.27|15337.27|15416.81|15336.81|9
1724126570000|2024-08-20 04:02:50|15417.65|15337.65|15418.06|15338.06|15418.47|15338.47|15417.65|15337.65|10
1724126580000|2024-08-20 04:03:00|15417.77|15337.77|15417.72|15337.72|15417.8|15337.8|15417.45|15337.45|9
1724126590000|2024-08-20 04:03:10|15418.2|15338.2|15419.04|15339.04|15419.04|15339.04|15418.2|15338.2|8
1724126600000|2024-08-20 04:03:20|15419.11|15339.11|15420.54|15340.54|15420.86|15340.86|15419.11|15339.11|10
1724126610000|2024-08-20 04:03:30|15420.44|15340.44|15421.16|15341.16|15421.31|15341.31|15420.44|15340.44|9
1724126620000|2024-08-20 04:03:40|15421.19|15341.19|15421.03|15341.03|15421.34|15341.34|15421.03|15341.03|10
1724126630000|2024-08-20 04:03:50|15420.96|15340.96|15421.89|15341.89|15422.09|15342.09|15420.49|15340.49|10
1724126640000|2024-08-20 04:04:00|15421.75|15341.75|15419.69|15339.69|15421.75|15341.75|15419.69|15339.69|9
1724126650000|2024-08-20 04:04:10|15419.55|15339.55|15421.16|15341.16|15421.16|15341.16|15419.55|15339.55|10
1724126660000|2024-08-20 04:04:20|15421.14|15341.14|15421.62|15341.62|15421.79|15341.79|15421.13|15341.13|10
1724126670000|2024-08-20 04:04:30|15421.64|15341.64|15422.13|15342.13|15422.13|15342.13|15421.59|15341.59|9
1724126680000|2024-08-20 04:04:40|15422.62|15342.62|15425.18|15345.18|15425.77|15345.77|15422.62|15342.62|8
1724126690000|2024-08-20 04:04:50|15425.27|15345.27|15427.43|15347.43|15427.45|15347.45|15425.27|15345.27|10
1724126700000|2024-08-20 04:05:00|15427.57|15347.57|15426.73|15346.73|15427.57|15347.57|15426.45|15346.45|9
1724126710000|2024-08-20 04:05:10|15426.59|15346.59|15426.22|15346.22|15426.59|15346.59|15426.19|15346.19|8
1724126720000|2024-08-20 04:05:20|15425.95|15345.95|15425|15345|15425.95|15345.95|15424.97|15344.97|8
1724126730000|2024-08-20 04:05:30|15425.29|15345.29|15424.92|15344.92|15425.39|15345.39|15424.92|15344.92|9
1724126740000|2024-08-20 04:05:40|15424.9|15344.9|15425.03|15345.03|15426.38|15346.38|15424.42|15344.42|9
1724126750000|2024-08-20 04:05:50|15424.55|15344.55|15420.46|15340.46|15424.55|15344.55|15420.42|15340.42|10
1724126760000|2024-08-20 04:06:00|15420.32|15340.32|15421.56|15341.56|15421.56|15341.56|15419.69|15339.69|10
1724126770000|2024-08-20 04:06:10|15421.69|15341.69|15421.4|15341.4|15421.72|15341.72|15421.4|15341.4|9
1724126780000|2024-08-20 04:06:20|15421.29|15341.29|15419.54|15339.54|15421.29|15341.29|15419.54|15339.54|10
1724126790000|2024-08-20 04:06:30|15419.92|15339.92|15421.47|15341.47|15423.45|15343.45|15419.27|15339.27|10
1724126800000|2024-08-20 04:06:40|15427.91|15347.91|15433.15|15353.15|15433.86|15353.86|15427.91|15347.91|10
1724126810000|2024-08-20 04:06:50|15432.67|15352.67|15428.3|15348.3|15432.69|15352.69|15428.3|15348.3|10
1724126820000|2024-08-20 04:07:00|15427.2|15347.2|15421.49|15341.49|15427.46|15347.46|15421.49|15341.49|10
1724126830000|2024-08-20 04:07:10|15420.14|15340.14|15418.45|15338.45|15420.14|15340.14|15418.25|15338.25|9
1724126840000|2024-08-20 04:07:20|15418.56|15338.56|15418.73|15338.73|15420.09|15340.09|15418.56|15338.56|10
1724126850000|2024-08-20 04:07:30|15417.98|15337.98|15418.19|15338.19|15419.15|15339.15|15417.98|15337.98|10
1724126860000|2024-08-20 04:07:40|15417.58|15337.58|15415.69|15335.69|15417.58|15337.58|15415.69|15335.69|10
1724126870000|2024-08-20 04:07:50|15415.19|15335.19|15412.87|15332.87|15415.94|15335.94|15412.87|15332.87|10
1724126880000|2024-08-20 04:08:00|15413.47|15333.47|15413.95|15333.95|15414.39|15334.39|15413.47|15333.47|9
1724126890000|2024-08-20 04:08:10|15414.12|15334.12|15415.93|15335.93|15415.96|15335.96|15414.12|15334.12|10
1724126900000|2024-08-20 04:08:20|15416.08|15336.08|15418.12|15338.12|15418.12|15338.12|15416.08|15336.08|9
1724126910000|2024-08-20 04:08:30|15419.75|15339.75|15420.7|15340.7|15420.7|15340.7|15419.26|15339.26|10
1724126920000|2024-08-20 04:08:40|15420.65|15340.65|15420.72|15340.72|15420.72|15340.72|15420.2|15340.2|10
1724126930000|2024-08-20 04:08:50|15420.77|15340.77|15419.56|15339.56|15420.84|15340.84|15419.55|15339.55|10
1724126940000|2024-08-20 04:09:00|15419.57|15339.57|15418.56|15338.56|15419.63|15339.63|15418.56|15338.56|10
1724126950000|2024-08-20 04:09:10|15418.91|15338.91|15420.37|15340.37|15420.84|15340.84|15418.91|15338.91|9
1724126960000|2024-08-20 04:09:20|15420.25|15340.25|15419.8|15339.8|15420.56|15340.56|15419.8|15339.8|10
1724126970000|2024-08-20 04:09:30|15419.76|15339.76|15420.62|15340.62|15420.62|15340.62|15419.45|15339.45|10
1724126980000|2024-08-20 04:09:40|15420.63|15340.63|15421.12|15341.12|15421.56|15341.56|15420.63|15340.63|9
1724126990000|2024-08-20 04:09:50|15422.64|15342.64|15424.61|15344.61|15424.61|15344.61|15422.64|15342.64|8
1724127000000|2024-08-20 04:10:00|15424.79|15344.79|15426.41|15346.41|15426.41|15346.41|15424.79|15344.79|10
1724127010000|2024-08-20 04:10:10|15426.97|15346.97|15429.31|15349.31|15429.44|15349.44|15426.97|15346.97|10
1724127020000|2024-08-20 04:10:20|15429.39|15349.39|15429.03|15349.03|15429.61|15349.61|15428.42|15348.42|10
1724127030000|2024-08-20 04:10:30|15430.42|15350.42|15432.59|15352.59|15432.64|15352.64|15430.42|15350.42|9
1724127040000|2024-08-20 04:10:40|15432.29|15352.29|15435.85|15355.85|15435.85|15355.85|15432.26|15352.26|10
1724127050000|2024-08-20 04:10:50|15435.97|15355.97|15438.43|15358.43|15438.43|15358.43|15435.93|15355.93|10
1724127060000|2024-08-20 04:11:00|15438.93|15358.93|15442.32|15362.32|15442.42|15362.42|15438.93|15358.93|10
1724127070000|2024-08-20 04:11:10|15443.53|15363.53|15444.38|15364.38|15444.38|15364.38|15442.85|15362.85|10
1724127080000|2024-08-20 04:11:20|15444.45|15364.45|15439.46|15359.46|15444.45|15364.45|15439.46|15359.46|10
1724127090000|2024-08-20 04:11:30|15439.39|15359.39|15439.48|15359.48|15439.88|15359.88|15439.39|15359.39|10
1724127100000|2024-08-20 04:11:40|15439.83|15359.83|15438.04|15358.04|15439.94|15359.94|15437.35|15357.35|10
1724127110000|2024-08-20 04:11:50|15438.19|15358.19|15438.2|15358.2|15438.27|15358.27|15437.28|15357.28|9
1724127120000|2024-08-20 04:12:00|15437.99|15357.99|15439.8|15359.8|15439.8|15359.8|15437.72|15357.72|10
1724127130000|2024-08-20 04:12:10|15439.93|15359.93|15439.48|15359.48|15440.2|15360.2|15439.48|15359.48|10
1724127140000|2024-08-20 04:12:20|15439.22|15359.22|15438.49|15358.49|15439.22|15359.22|15438.48|15358.48|10
1724127150000|2024-08-20 04:12:30|15438.61|15358.61|15439.2|15359.2|15439.22|15359.22|15438.42|15358.42|9
1724127160000|2024-08-20 04:12:40|15439.25|15359.25|15439.47|15359.47|15439.98|15359.98|15439.25|15359.25|10
1724127170000|2024-08-20 04:12:50|15439.45|15359.45|15439.62|15359.62|15439.72|15359.72|15439.21|15359.21|8
1724127180000|2024-08-20 04:13:00|15439.65|15359.65|15440.79|15360.79|15440.79|15360.79|15439.54|15359.54|10
1724127190000|2024-08-20 04:13:10|15440.65|15360.65|15444.56|15364.56|15444.63|15364.63|15440.65|15360.65|8
1724127200000|2024-08-20 04:13:20|15444.59|15364.59|15447.01|15367.01|15447.01|15367.01|15444.59|15364.59|10
1724127210000|2024-08-20 04:13:30|15446.79|15366.79|15448.51|15368.51|15448.51|15368.51|15446.31|15366.31|10
1724127220000|2024-08-20 04:13:40|15451|15371|15449.57|15369.57|15453.05|15373.05|15449.57|15369.57|10
1724127230000|2024-08-20 04:13:50|15450.25|15370.25|15460.59|15380.59|15460.59|15380.59|15450.25|15370.25|10
1724127240000|2024-08-20 04:14:00|15461.01|15381.01|15462.56|15382.56|15462.92|15382.92|15461.01|15381.01|10
1724127250000|2024-08-20 04:14:10|15462.66|15382.66|15461.08|15381.08|15462.67|15382.67|15460.88|15380.88|10
1724127260000|2024-08-20 04:14:20|15461.76|15381.76|15459.27|15379.27|15461.76|15381.76|15459.18|15379.18|10
1724127270000|2024-08-20 04:14:30|15459.24|15379.24|15458.35|15378.35|15459.24|15379.24|15458.35|15378.35|10
1724127280000|2024-08-20 04:14:40|15458.03|15378.03|15461.01|15381.01|15461.25|15381.25|15457.89|15377.89|10
1724127290000|2024-08-20 04:14:50|15461.02|15381.02|15462.85|15382.85|15462.85|15382.85|15460.96|15380.96|10
1724127300000|2024-08-20 04:15:00|15462.91|15382.91|15462.88|15382.88|15463.52|15383.52|15462.56|15382.56|10
1724127310000|2024-08-20 04:15:10|15462.75|15382.75|15460.39|15380.39|15462.75|15382.75|15460.39|15380.39|10
1724127320000|2024-08-20 04:15:20|15459.72|15379.72|15460.45|15380.45|15460.93|15380.93|15459.72|15379.72|10
1724127330000|2024-08-20 04:15:30|15460.15|15380.15|15459.12|15379.12|15460.37|15380.37|15459.12|15379.12|10
1724127340000|2024-08-20 04:15:40|15458.94|15378.94|15458.56|15378.56|15458.99|15378.99|15458.56|15378.56|10
1724127350000|2024-08-20 04:15:50|15458.53|15378.53|15457.9|15377.9|15458.62|15378.62|15457.67|15377.67|8
1724127360000|2024-08-20 04:16:00|15457.79|15377.79|15459.49|15379.49|15459.6|15379.6|15457.44|15377.44|10
1724127370000|2024-08-20 04:16:10|15459.48|15379.48|15464.2|15384.2|15464.2|15384.2|15459.37|15379.37|10
1724127380000|2024-08-20 04:16:20|15466.57|15386.57|15466.11|15386.11|15467.87|15387.87|15466.09|15386.09|10
1724127390000|2024-08-20 04:16:30|15464.61|15384.61|15463.46|15383.46|15464.61|15384.61|15462.85|15382.85|10
1724127400000|2024-08-20 04:16:40|15463.15|15383.15|15459.93|15379.93|15463.22|15383.22|15459.93|15379.93|10
1724127410000|2024-08-20 04:16:50|15459.26|15379.26|15457.35|15377.35|15459.78|15379.78|15457.25|15377.25|9
1724127420000|2024-08-20 04:17:00|15457.55|15377.55|15455.53|15375.53|15458.15|15378.15|15455.09|15375.09|10
1724127430000|2024-08-20 04:17:10|15455.63|15375.63|15455.88|15375.88|15455.91|15375.91|15455.1|15375.1|9
1724127440000|2024-08-20 04:17:20|15455.86|15375.86|15454.11|15374.11|15455.86|15375.86|15454.11|15374.11|10
1724127450000|2024-08-20 04:17:30|15453.38|15373.38|15449.26|15369.26|15453.38|15373.38|15449.26|15369.26|10
1724127460000|2024-08-20 04:17:40|15449.02|15369.02|15447.67|15367.67|15449.22|15369.22|15447.39|15367.39|10
1724127470000|2024-08-20 04:17:50|15447.63|15367.63|15448.18|15368.18|15448.44|15368.44|15447.01|15367.01|10
1724127480000|2024-08-20 04:18:00|15448.04|15368.04|15451.43|15371.43|15451.43|15371.43|15448.04|15368.04|9
1724127490000|2024-08-20 04:18:10|15451.67|15371.67|15454.73|15374.73|15454.81|15374.81|15451.67|15371.67|9
1724127500000|2024-08-20 04:18:20|15455.69|15375.69|15455.86|15375.86|15455.98|15375.98|15455.38|15375.38|9
1724127510000|2024-08-20 04:18:30|15456.55|15376.55|15456.99|15376.99|15456.99|15376.99|15456.55|15376.55|10
1724127520000|2024-08-20 04:18:40|15456.78|15376.78|15458.41|15378.41|15458.47|15378.47|15456.78|15376.78|8
1724127530000|2024-08-20 04:18:50|15458.43|15378.43|15458.45|15378.45|15458.66|15378.66|15458.23|15378.23|7
1724127540000|2024-08-20 04:19:00|15458.3|15378.3|15457.77|15377.77|15458.6|15378.6|15457.31|15377.31|10
1724127550000|2024-08-20 04:19:10|15457.7|15377.7|15459.29|15379.29|15459.29|15379.29|15457.7|15377.7|10
1724127560000|2024-08-20 04:19:20|15459.25|15379.25|15459.23|15379.23|15459.25|15379.25|15458.74|15378.74|10
1724127570000|2024-08-20 04:19:30|15462.14|15382.14|15462.39|15382.39|15462.43|15382.43|15461.89|15381.89|8
1724127580000|2024-08-20 04:19:40|15462.78|15382.78|15462.78|15382.78|15463.24|15383.24|15462.42|15382.42|9
1724127590000|2024-08-20 04:19:50|15463.06|15383.06|15462.59|15382.59|15463.06|15383.06|15462.26|15382.26|9
1724127600000|2024-08-20 04:20:00|15462.63|15382.63|15461.19|15381.19|15462.63|15382.63|15459.75|15379.75|10
1724127610000|2024-08-20 04:20:10|15462.41|15382.41|15460.66|15380.66|15462.41|15382.41|15460.32|15380.32|10
1724127620000|2024-08-20 04:20:20|15460.83|15380.83|15461.44|15381.44|15461.7|15381.7|15460.83|15380.83|10
1724127630000|2024-08-20 04:20:30|15461.19|15381.19|15459.84|15379.84|15461.2|15381.2|15459.61|15379.61|10
1724127640000|2024-08-20 04:20:40|15460.34|15380.34|15460.54|15380.54|15460.55|15380.55|15460.14|15380.14|10
1724127650000|2024-08-20 04:20:50|15460.74|15380.74|15460.48|15380.48|15460.76|15380.76|15460.22|15380.22|9
1724127660000|2024-08-20 04:21:00|15460.39|15380.39|15459.48|15379.48|15460.39|15380.39|15459.48|15379.48|9
1724127670000|2024-08-20 04:21:10|15459.46|15379.46|15460.2|15380.2|15460.23|15380.23|15459.45|15379.45|10
1724127680000|2024-08-20 04:21:20|15460.23|15380.23|15459.28|15379.28|15460.23|15380.23|15459.27|15379.27|10
1724127690000|2024-08-20 04:21:30|15459.47|15379.47|15458.26|15378.26|15459.47|15379.47|15458.26|15378.26|10
1724127700000|2024-08-20 04:21:40|15457.23|15377.23|15456.69|15376.69|15457.23|15377.23|15456.21|15376.21|10
1724127710000|2024-08-20 04:21:50|15456.68|15376.68|15456.49|15376.49|15456.76|15376.76|15456.23|15376.23|10
1724127720000|2024-08-20 04:22:00|15456.38|15376.38|15456.48|15376.48|15456.74|15376.74|15456.31|15376.31|10
1724127730000|2024-08-20 04:22:10|15456.3|15376.3|15455.49|15375.49|15456.3|15376.3|15455.49|15375.49|10
1724127740000|2024-08-20 04:22:20|15455.02|15375.02|15456.41|15376.41|15456.41|15376.41|15455.02|15375.02|8
1724127750000|2024-08-20 04:22:30|15456.25|15376.25|15456.65|15376.65|15456.87|15376.87|15456.25|15376.25|9
1724127760000|2024-08-20 04:22:40|15456.48|15376.48|15455.53|15375.53|15456.62|15376.62|15455.37|15375.37|10
1724127770000|2024-08-20 04:22:50|15455.76|15375.76|15454.74|15374.74|15455.76|15375.76|15454.74|15374.74|8
1724127780000|2024-08-20 04:23:00|15454.73|15374.73|15454.34|15374.34|15455.66|15375.66|15454.32|15374.32|10
1724127790000|2024-08-20 04:23:10|15454.42|15374.42|15454.67|15374.67|15454.68|15374.68|15454.17|15374.17|9
1724127800000|2024-08-20 04:23:20|15454.35|15374.35|15455.78|15375.78|15456|15376|15453.18|15373.18|9
1724127810000|2024-08-20 04:23:30|15455.72|15375.72|15457.48|15377.48|15457.48|15377.48|15455.72|15375.72|10
1724127820000|2024-08-20 04:23:40|15457.63|15377.63|15458.37|15378.37|15458.61|15378.61|15457.63|15377.63|10
1724127830000|2024-08-20 04:23:50|15458.55|15378.55|15458.14|15378.14|15458.64|15378.64|15457.84|15377.84|10
1724127840000|2024-08-20 04:24:00|15458.13|15378.13|15457.73|15377.73|15458.29|15378.29|15457.43|15377.43|8
1724127850000|2024-08-20 04:24:10|15458.05|15378.05|15457.28|15377.28|15458.46|15378.46|15457.28|15377.28|10
1724127860000|2024-08-20 04:24:20|15457.19|15377.19|15455.02|15375.02|15457.19|15377.19|15455.02|15375.02|10
1724127870000|2024-08-20 04:24:30|15452.41|15372.41|15452.48|15372.48|15453.23|15373.23|15452|15372|10
1724127880000|2024-08-20 04:24:40|15452.45|15372.45|15450.59|15370.59|15452.45|15372.45|15450.59|15370.59|7
1724127890000|2024-08-20 04:24:50|15449.8|15369.8|15447.99|15367.99|15450.09|15370.09|15447.99|15367.99|10
1724127900000|2024-08-20 04:25:00|15447.91|15367.91|15448.01|15368.01|15448.71|15368.71|15447.67|15367.67|10
1724127910000|2024-08-20 04:25:10|15447.8|15367.8|15447.63|15367.63|15447.86|15367.86|15447.63|15367.63|10
1724127920000|2024-08-20 04:25:20|15447.58|15367.58|15446.31|15366.31|15447.64|15367.64|15446.31|15366.31|10
1724127930000|2024-08-20 04:25:30|15446.21|15366.21|15441.06|15361.06|15446.21|15366.21|15441.06|15361.06|10
1724127940000|2024-08-20 04:25:40|15440.63|15360.63|15438.2|15358.2|15440.63|15360.63|15437.24|15357.24|10
1724127950000|2024-08-20 04:25:50|15438.9|15358.9|15434.96|15354.96|15439.29|15359.29|15434.96|15354.96|10
1724127960000|2024-08-20 04:26:00|15434.28|15354.28|15432.89|15352.89|15434.31|15354.31|15432.89|15352.89|10
1724127970000|2024-08-20 04:26:10|15432.84|15352.84|15430.31|15350.31|15432.84|15352.84|15430.01|15350.01|9
1724127980000|2024-08-20 04:26:20|15430.12|15350.12|15432.23|15352.23|15432.23|15352.23|15429.99|15349.99|10
1724127990000|2024-08-20 04:26:30|15432.68|15352.68|15435.25|15355.25|15435.25|15355.25|15431.85|15351.85|9
1724128000000|2024-08-20 04:26:40|15436.93|15356.93|15437.23|15357.23|15438.57|15358.57|15436.93|15356.93|10
1724128010000|2024-08-20 04:26:50|15436.74|15356.74|15433.43|15353.43|15436.74|15356.74|15433.43|15353.43|10
1724128020000|2024-08-20 04:27:00|15433.4|15353.4|15432.09|15352.09|15433.79|15353.79|15432.09|15352.09|10
1724128030000|2024-08-20 04:27:10|15432.16|15352.16|15431.4|15351.4|15432.22|15352.22|15431.31|15351.31|8
1724128040000|2024-08-20 04:27:20|15431.46|15351.46|15432.04|15352.04|15432.04|15352.04|15431.46|15351.46|9
1724128050000|2024-08-20 04:27:30|15431.75|15351.75|15430.83|15350.83|15431.75|15351.75|15430.83|15350.83|8
1724128060000|2024-08-20 04:27:40|15431.23|15351.23|15430.01|15350.01|15431.23|15351.23|15429.68|15349.68|9
1724128070000|2024-08-20 04:27:50|15430.08|15350.08|15429.24|15349.24|15430.08|15350.08|15429.24|15349.24|10
1724128080000|2024-08-20 04:28:00|15429.15|15349.15|15428.18|15348.18|15429.58|15349.58|15427.67|15347.67|10
1724128090000|2024-08-20 04:28:10|15428.35|15348.35|15429.43|15349.43|15429.78|15349.78|15428.35|15348.35|10
1724128100000|2024-08-20 04:28:20|15429.5|15349.5|15430.38|15350.38|15430.38|15350.38|15429.32|15349.32|10
1724128110000|2024-08-20 04:28:30|15430.45|15350.45|15430.79|15350.79|15431.08|15351.08|15430.45|15350.45|10
1724128120000|2024-08-20 04:28:40|15430.63|15350.63|15430.52|15350.52|15430.81|15350.81|15430.44|15350.44|10
1724128130000|2024-08-20 04:28:50|15430.5|15350.5|15428.76|15348.76|15430.61|15350.61|15428.76|15348.76|10
1724128140000|2024-08-20 04:29:00|15428.67|15348.67|15428.09|15348.09|15428.67|15348.67|15427.52|15347.52|10
1724128150000|2024-08-20 04:29:10|15428.01|15348.01|15428.39|15348.39|15428.81|15348.81|15427.98|15347.98|10
1724128160000|2024-08-20 04:29:20|15428.57|15348.57|15428.35|15348.35|15428.66|15348.66|15428.23|15348.23|9
1724128170000|2024-08-20 04:29:30|15428.26|15348.26|15427.34|15347.34|15428.26|15348.26|15427.32|15347.32|9
1724128180000|2024-08-20 04:29:40|15427.33|15347.33|15426.87|15346.87|15427.33|15347.33|15426.71|15346.71|9
1724128190000|2024-08-20 04:29:50|15426.66|15346.66|15426.55|15346.55|15426.66|15346.66|15426.17|15346.17|7
1724128200000|2024-08-20 04:30:00|15426.83|15346.83|15427.7|15347.7|15427.92|15347.92|15426.83|15346.83|9
1724128210000|2024-08-20 04:30:10|15428.24|15348.24|15431.2|15351.2|15431.2|15351.2|15428.24|15348.24|10
1724128220000|2024-08-20 04:30:20|15431.36|15351.36|15430.53|15350.53|15431.58|15351.58|15430.53|15350.53|10
1724128230000|2024-08-20 04:30:30|15430.23|15350.23|15430.55|15350.55|15430.58|15350.58|15430.18|15350.18|9
1724128240000|2024-08-20 04:30:40|15430.51|15350.51|15429.71|15349.71|15430.51|15350.51|15429.71|15349.71|10
1724128250000|2024-08-20 04:30:50|15429.79|15349.79|15430.2|15350.2|15430.25|15350.25|15429.78|15349.78|10
1724128260000|2024-08-20 04:31:00|15430.04|15350.04|15430.74|15350.74|15430.74|15350.74|15429.94|15349.94|9
1724128270000|2024-08-20 04:31:10|15430.62|15350.62|15432.41|15352.41|15432.49|15352.49|15430|15350|9
1724128280000|2024-08-20 04:31:20|15431.9|15351.9|15431.75|15351.75|15431.98|15351.98|15431.41|15351.41|7
1724128290000|2024-08-20 04:31:30|15431.93|15351.93|15432.5|15352.5|15432.5|15352.5|15431.93|15351.93|8
1724128300000|2024-08-20 04:31:40|15432.57|15352.57|15432.97|15352.97|15432.97|15352.97|15432.57|15352.57|10
1724128310000|2024-08-20 04:31:50|15433.05|15353.05|15433.13|15353.13|15433.53|15353.53|15433.05|15353.05|9
1724128320000|2024-08-20 04:32:00|15433.21|15353.21|15433.2|15353.2|15433.62|15353.62|15433.2|15353.2|10
1724128330000|2024-08-20 04:32:10|15433.07|15353.07|15432.95|15352.95|15433.17|15353.17|15432.95|15352.95|9
1724128340000|2024-08-20 04:32:20|15432.63|15352.63|15429.44|15349.44|15432.63|15352.63|15429.44|15349.44|9
1724128350000|2024-08-20 04:32:30|15429.42|15349.42|15427.89|15347.89|15429.46|15349.46|15427.8|15347.8|10
1724128360000|2024-08-20 04:32:40|15427.88|15347.88|15426.64|15346.64|15427.88|15347.88|15426.64|15346.64|10
1724128370000|2024-08-20 04:32:50|15426.36|15346.36|15426.02|15346.02|15426.67|15346.67|15425.88|15345.88|10
1724128380000|2024-08-20 04:33:00|15426.44|15346.44|15427.95|15347.95|15427.95|15347.95|15426.4|15346.4|10
1724128390000|2024-08-20 04:33:10|15427.92|15347.92|15426.39|15346.39|15427.94|15347.94|15426.29|15346.29|10
1724128400000|2024-08-20 04:33:20|15426.43|15346.43|15429.69|15349.69|15429.79|15349.79|15426.43|15346.43|10
1724128410000|2024-08-20 04:33:30|15429.73|15349.73|15430.43|15350.43|15430.45|15350.45|15429.69|15349.69|9
1724128420000|2024-08-20 04:33:40|15430.42|15350.42|15430.51|15350.51|15430.51|15350.51|15429.99|15349.99|10
1724128430000|2024-08-20 04:33:50|15430.54|15350.54|15430.39|15350.39|15430.54|15350.54|15430.03|15350.03|9
1724128440000|2024-08-20 04:34:00|15430.37|15350.37|15429.35|15349.35|15430.37|15350.37|15429.35|15349.35|9
1724128450000|2024-08-20 04:34:10|15429.39|15349.39|15429.39|15349.39|15429.76|15349.76|15429.35|15349.35|10
1724128460000|2024-08-20 04:34:20|15428.37|15348.37|15427.76|15347.76|15428.37|15348.37|15426.74|15346.74|10
1724128470000|2024-08-20 04:34:30|15427.77|15347.77|15429.11|15349.11|15429.11|15349.11|15427.77|15347.77|8
1724128480000|2024-08-20 04:34:40|15429.81|15349.81|15432.52|15352.52|15432.81|15352.81|15429.68|15349.68|10
1724128490000|2024-08-20 04:34:50|15433.04|15353.04|15433.01|15353.01|15433.04|15353.04|15432.66|15352.66|9
1724128500000|2024-08-20 04:35:00|15432.97|15352.97|15434.62|15354.62|15434.62|15354.62|15432.89|15352.89|9
1724128510000|2024-08-20 04:35:10|15434.66|15354.66|15436.18|15356.18|15436.25|15356.25|15434.66|15354.66|8
1724128520000|2024-08-20 04:35:20|15436.03|15356.03|15435.27|15355.27|15436.37|15356.37|15435.23|15355.23|9
1724128530000|2024-08-20 04:35:30|15435.31|15355.31|15436.2|15356.2|15436.23|15356.23|15435.2|15355.2|10
1724128540000|2024-08-20 04:35:40|15436.13|15356.13|15436.5|15356.5|15436.56|15356.56|15436.13|15356.13|10
1724128550000|2024-08-20 04:35:50|15436.48|15356.48|15438.05|15358.05|15438.05|15358.05|15436.42|15356.42|10
1724128560000|2024-08-20 04:36:00|15438.04|15358.04|15439.42|15359.42|15439.42|15359.42|15438.04|15358.04|10
1724128570000|2024-08-20 04:36:10|15439.34|15359.34|15439.93|15359.93|15440.22|15360.22|15439.3|15359.3|9
1724128580000|2024-08-20 04:36:20|15439.95|15359.95|15440.32|15360.32|15440.65|15360.65|15439.91|15359.91|10
1724128590000|2024-08-20 04:36:30|15440.33|15360.33|15440.46|15360.46|15440.68|15360.68|15440.14|15360.14|10
1724128600000|2024-08-20 04:36:40|15440.51|15360.51|15441.64|15361.64|15441.69|15361.69|15440.51|15360.51|10
1724128610000|2024-08-20 04:36:50|15441.48|15361.48|15441.56|15361.56|15441.56|15361.56|15441.35|15361.35|10
1724128620000|2024-08-20 04:37:00|15441.64|15361.64|15441.77|15361.77|15442.09|15362.09|15441.64|15361.64|10
1724128630000|2024-08-20 04:37:10|15441.85|15361.85|15441.84|15361.84|15441.86|15361.86|15441.44|15361.44|9
1724128640000|2024-08-20 04:37:20|15442|15362|15442.26|15362.26|15442.51|15362.51|15442|15362|9
1724128650000|2024-08-20 04:37:30|15442.45|15362.45|15442.23|15362.23|15442.56|15362.56|15442.17|15362.17|9
1724128660000|2024-08-20 04:37:40|15442.4|15362.4|15442.59|15362.59|15442.59|15362.59|15442.4|15362.4|8
1724128670000|2024-08-20 04:37:50|15442.69|15362.69|15443.9|15363.9|15443.9|15363.9|15442.67|15362.67|9
1724128680000|2024-08-20 04:38:00|15443.91|15363.91|15445.08|15365.08|15445.15|15365.15|15443.61|15363.61|10
1724128690000|2024-08-20 04:38:10|15445.07|15365.07|15446.8|15366.8|15446.8|15366.8|15445.07|15365.07|10
1724128700000|2024-08-20 04:38:20|15446.89|15366.89|15447.22|15367.22|15447.31|15367.31|15446.89|15366.89|10
1724128710000|2024-08-20 04:38:30|15447.26|15367.26|15448.31|15368.31|15448.52|15368.52|15447.26|15367.26|9
1724128720000|2024-08-20 04:38:40|15448.43|15368.43|15448.37|15368.37|15448.54|15368.54|15448.18|15368.18|10
1724128730000|2024-08-20 04:38:50|15448.42|15368.42|15450.17|15370.17|15450.17|15370.17|15448.41|15368.41|10
1724128740000|2024-08-20 04:39:00|15450.19|15370.19|15450.41|15370.41|15450.44|15370.44|15450.19|15370.19|8
1724128750000|2024-08-20 04:39:10|15450.43|15370.43|15449.87|15369.87|15451.24|15371.24|15449.87|15369.87|10
1724128760000|2024-08-20 04:39:20|15449.8|15369.8|15449.21|15369.21|15449.8|15369.8|15449.21|15369.21|10
1724128770000|2024-08-20 04:39:30|15449|15369|15446.44|15366.44|15449|15369|15446.44|15366.44|10
1724128780000|2024-08-20 04:39:40|15446.82|15366.82|15449.18|15369.18|15449.41|15369.41|15446.65|15366.65|10
1724128790000|2024-08-20 04:39:50|15448.98|15368.98|15449.57|15369.57|15449.57|15369.57|15448.72|15368.72|10
1724128800000|2024-08-20 04:40:00|15449.62|15369.62|15452.37|15372.37|15452.37|15372.37|15449.62|15369.62|10
1724128810000|2024-08-20 04:40:10|15452.45|15372.45|15452.96|15372.96|15452.96|15372.96|15452.41|15372.41|9
1724128820000|2024-08-20 04:40:20|15453.16|15373.16|15454.26|15374.26|15454.26|15374.26|15452.97|15372.97|10
1724128830000|2024-08-20 04:40:30|15454.18|15374.18|15453.83|15373.83|15454.26|15374.26|15453.8|15373.8|10
1724128840000|2024-08-20 04:40:40|15455.69|15375.69|15455.81|15375.81|15455.81|15375.81|15455.68|15375.68|7
1724128850000|2024-08-20 04:40:50|15455.76|15375.76|15457.73|15377.73|15457.73|15377.73|15455.76|15375.76|10
1724128860000|2024-08-20 04:41:00|15457.97|15377.97|15460.12|15380.12|15460.29|15380.29|15457.97|15377.97|10
1724128870000|2024-08-20 04:41:10|15460|15380|15460.39|15380.39|15460.78|15380.78|15459.86|15379.86|10
1724128880000|2024-08-20 04:41:20|15460.33|15380.33|15461.34|15381.34|15461.34|15381.34|15460.21|15380.21|10
1724128890000|2024-08-20 04:41:30|15461.39|15381.39|15461.87|15381.87|15461.98|15381.98|15461.34|15381.34|10
1724128900000|2024-08-20 04:41:40|15461.9|15381.9|15462.35|15382.35|15462.35|15382.35|15461.88|15381.88|10
1724128910000|2024-08-20 04:41:50|15462.78|15382.78|15464.8|15384.8|15464.8|15384.8|15462.78|15382.78|10
1724128920000|2024-08-20 04:42:00|15465.05|15385.05|15464.83|15384.83|15465.05|15385.05|15464.52|15384.52|10
1724128930000|2024-08-20 04:42:10|15464.61|15384.61|15462.87|15382.87|15464.61|15384.61|15462.87|15382.87|9
1724128940000|2024-08-20 04:42:20|15463.09|15383.09|15464.87|15384.87|15464.87|15384.87|15463.09|15383.09|9
1724128950000|2024-08-20 04:42:30|15464.89|15384.89|15466.67|15386.67|15466.67|15386.67|15464.66|15384.66|9
1724128960000|2024-08-20 04:42:40|15466.59|15386.59|15467.48|15387.48|15467.93|15387.93|15466.59|15386.59|10
1724128970000|2024-08-20 04:42:50|15467.21|15387.21|15467.86|15387.86|15467.86|15387.86|15466.41|15386.41|10
1724128980000|2024-08-20 04:43:00|15467.89|15387.89|15468.3|15388.3|15468.3|15388.3|15467.53|15387.53|10
1724128990000|2024-08-20 04:43:10|15468.23|15388.23|15467.46|15387.46|15468.23|15388.23|15467.43|15387.43|10
1724129000000|2024-08-20 04:43:20|15467.47|15387.47|15467.41|15387.41|15467.95|15387.95|15467.41|15387.41|10
1724129010000|2024-08-20 04:43:30|15466.89|15386.89|15467.78|15387.78|15468.47|15388.47|15466.75|15386.75|10
1724129020000|2024-08-20 04:43:40|15467.72|15387.72|15466.66|15386.66|15467.72|15387.72|15466.66|15386.66|10
1724129030000|2024-08-20 04:43:50|15466.79|15386.79|15466.58|15386.58|15466.82|15386.82|15466.37|15386.37|8
1724129040000|2024-08-20 04:44:00|15466.34|15386.34|15465.94|15385.94|15466.34|15386.34|15465.93|15385.93|9
1724129050000|2024-08-20 04:44:10|15464.98|15384.98|15465.23|15385.23|15465.27|15385.27|15463.91|15383.91|10
1724129060000|2024-08-20 04:44:20|15465.29|15385.29|15465.32|15385.32|15465.36|15385.36|15465.22|15385.22|8
1724129070000|2024-08-20 04:44:30|15465.33|15385.33|15465.86|15385.86|15465.86|15385.86|15465.22|15385.22|9
1724129080000|2024-08-20 04:44:40|15465.94|15385.94|15466.74|15386.74|15466.74|15386.74|15465.94|15385.94|9
1724129090000|2024-08-20 04:44:50|15467|15387|15466.92|15386.92|15467.04|15387.04|15466.62|15386.62|10
1724129100000|2024-08-20 04:45:00|15466.86|15386.86|15467.29|15387.29|15467.34|15387.34|15466.86|15386.86|10
1724129110000|2024-08-20 04:45:10|15467.35|15387.35|15467.78|15387.78|15467.87|15387.87|15467.31|15387.31|8
1724129120000|2024-08-20 04:45:20|15466.9|15386.9|15468.42|15388.42|15468.42|15388.42|15466.41|15386.41|8
1724129130000|2024-08-20 04:45:30|15468.63|15388.63|15473.43|15393.43|15473.43|15393.43|15468.63|15388.63|10
1724129140000|2024-08-20 04:45:40|15473.57|15393.57|15475.43|15395.43|15475.52|15395.52|15473.57|15393.57|10
1724129150000|2024-08-20 04:45:50|15475.42|15395.42|15475.85|15395.85|15475.85|15395.85|15475.42|15395.42|9
1724129160000|2024-08-20 04:46:00|15475.87|15395.87|15476.24|15396.24|15476.24|15396.24|15475.87|15395.87|10
1724129170000|2024-08-20 04:46:10|15475.35|15395.35|15476.96|15396.96|15476.96|15396.96|15474.92|15394.92|10
1724129180000|2024-08-20 04:46:20|15476.97|15396.97|15478.74|15398.74|15478.92|15398.92|15476.96|15396.96|10
1724129190000|2024-08-20 04:46:30|15478.92|15398.92|15481.48|15401.48|15481.81|15401.81|15478.92|15398.92|10
1724129200000|2024-08-20 04:46:40|15480.75|15400.75|15479.07|15399.07|15480.75|15400.75|15478.64|15398.64|10
1724129210000|2024-08-20 04:46:50|15479.19|15399.19|15480.35|15400.35|15480.49|15400.49|15479.19|15399.19|10
1724129220000|2024-08-20 04:47:00|15480.36|15400.36|15477.59|15397.59|15480.55|15400.55|15477.59|15397.59|10
1724129230000|2024-08-20 04:47:10|15477.46|15397.46|15473.13|15393.13|15477.46|15397.46|15473.05|15393.05|10
1724129240000|2024-08-20 04:47:20|15472.9|15392.9|15473.2|15393.2|15473.2|15393.2|15472.6|15392.6|9
1724129250000|2024-08-20 04:47:30|15473.42|15393.42|15472.89|15392.89|15473.64|15393.64|15472.89|15392.89|9
1724129260000|2024-08-20 04:47:40|15472.88|15392.88|15468.61|15388.61|15472.88|15392.88|15468.61|15388.61|8
1724129270000|2024-08-20 04:47:50|15468.35|15388.35|15465.98|15385.98|15468.35|15388.35|15465.54|15385.54|10
1724129280000|2024-08-20 04:48:00|15465.96|15385.96|15465.23|15385.23|15466.49|15386.49|15465.23|15385.23|9
1724129290000|2024-08-20 04:48:10|15464.71|15384.71|15464.77|15384.77|15464.77|15384.77|15463.26|15383.26|10
1724129300000|2024-08-20 04:48:20|15464.17|15384.17|15466.27|15386.27|15466.27|15386.27|15464.17|15384.17|10
1724129310000|2024-08-20 04:48:30|15466.14|15386.14|15468.21|15388.21|15468.21|15388.21|15465.9|15385.9|9
1724129320000|2024-08-20 04:48:40|15468.46|15388.46|15471.14|15391.14|15471.14|15391.14|15468.46|15388.46|9
1724129330000|2024-08-20 04:48:50|15472.23|15392.23|15474.06|15394.06|15474.06|15394.06|15472.23|15392.23|9
1724129340000|2024-08-20 04:49:00|15473.58|15393.58|15474.3|15394.3|15474.3|15394.3|15473.54|15393.54|10
1724129350000|2024-08-20 04:49:10|15474.6|15394.6|15475.2|15395.2|15475.21|15395.21|15474.6|15394.6|10
1724129360000|2024-08-20 04:49:20|15475.35|15395.35|15475.78|15395.78|15475.78|15395.78|15475.35|15395.35|6
1724129370000|2024-08-20 04:49:30|15475.84|15395.84|15476.2|15396.2|15476.23|15396.23|15475.84|15395.84|7
1724129380000|2024-08-20 04:49:40|15476.22|15396.22|15475.18|15395.18|15476.84|15396.84|15475.18|15395.18|9
1724129390000|2024-08-20 04:49:50|15475.16|15395.16|15476.04|15396.04|15476.04|15396.04|15475.16|15395.16|10
1724129400000|2024-08-20 04:50:00|15477.62|15397.62|15480.44|15400.44|15480.44|15400.44|15477.4|15397.4|10
1724129410000|2024-08-20 04:50:10|15480.5|15400.5|15482.07|15402.07|15482.07|15402.07|15480.5|15400.5|10
1724129420000|2024-08-20 04:50:20|15482.03|15402.03|15485.85|15405.85|15485.85|15405.85|15481.87|15401.87|10
1724129430000|2024-08-20 04:50:30|15485.73|15405.73|15485.47|15405.47|15486.1|15406.1|15485.47|15405.47|10
1724129440000|2024-08-20 04:50:40|15485.4|15405.4|15485.65|15405.65|15485.73|15405.73|15485.19|15405.19|9
1724129450000|2024-08-20 04:50:50|15485.81|15405.81|15487.48|15407.48|15487.48|15407.48|15485.81|15405.81|10
1724129460000|2024-08-20 04:51:00|15487.62|15407.62|15488.69|15408.69|15488.77|15408.77|15487.51|15407.51|10
1724129470000|2024-08-20 04:51:10|15488.22|15408.22|15488.37|15408.37|15488.37|15408.37|15487.6|15407.6|10
1724129480000|2024-08-20 04:51:20|15487.76|15407.76|15486.24|15406.24|15487.76|15407.76|15486|15406|8
1724129490000|2024-08-20 04:51:30|15486.27|15406.27|15482.38|15402.38|15486.28|15406.28|15482.38|15402.38|10
1724129500000|2024-08-20 04:51:40|15481.95|15401.95|15481.98|15401.98|15482.42|15402.42|15481.14|15401.14|9
1724129510000|2024-08-20 04:51:50|15482.18|15402.18|15481.57|15401.57|15482.18|15402.18|15481.54|15401.54|9
1724129520000|2024-08-20 04:52:00|15481.53|15401.53|15481.21|15401.21|15481.53|15401.53|15480.7|15400.7|10
1724129530000|2024-08-20 04:52:10|15481.22|15401.22|15479.22|15399.22|15481.39|15401.39|15479.22|15399.22|10
1724129540000|2024-08-20 04:52:20|15480.06|15400.06|15480.14|15400.14|15480.32|15400.32|15480.06|15400.06|9
1724129550000|2024-08-20 04:52:30|15480.08|15400.08|15478.27|15398.27|15480.08|15400.08|15478.27|15398.27|9
1724129560000|2024-08-20 04:52:40|15477.96|15397.96|15475.23|15395.23|15477.96|15397.96|15474.65|15394.65|10
1724129570000|2024-08-20 04:52:50|15475.9|15395.9|15476.25|15396.25|15476.82|15396.82|15475.9|15395.9|8
1724129580000|2024-08-20 04:53:00|15476.19|15396.19|15475.67|15395.67|15476.34|15396.34|15475.67|15395.67|8
1724129590000|2024-08-20 04:53:10|15475.04|15395.04|15474.67|15394.67|15475.04|15395.04|15474.67|15394.67|7
1724129600000|2024-08-20 04:53:20|15475.54|15395.54|15476.18|15396.18|15476.55|15396.55|15475.43|15395.43|10
1724129610000|2024-08-20 04:53:30|15476.02|15396.02|15474.93|15394.93|15476.04|15396.04|15474.88|15394.88|9
1724129620000|2024-08-20 04:53:40|15474.92|15394.92|15475.03|15395.03|15475.03|15395.03|15474.58|15394.58|10
1724129630000|2024-08-20 04:53:50|15475.04|15395.04|15472.59|15392.59|15475.04|15395.04|15472.59|15392.59|9
1724129640000|2024-08-20 04:54:00|15472.58|15392.58|15472.42|15392.42|15472.72|15392.72|15472.37|15392.37|9
1724129650000|2024-08-20 04:54:10|15472.36|15392.36|15474.69|15394.69|15474.69|15394.69|15472.36|15392.36|9
1724129660000|2024-08-20 04:54:20|15474.7|15394.7|15472.88|15392.88|15474.78|15394.78|15472.88|15392.88|9
1724129670000|2024-08-20 04:54:30|15472.75|15392.75|15474.06|15394.06|15474.11|15394.11|15472.75|15392.75|10
1724129680000|2024-08-20 04:54:40|15474.05|15394.05|15475.56|15395.56|15475.56|15395.56|15473.8|15393.8|9
1724129690000|2024-08-20 04:54:50|15475.67|15395.67|15475.11|15395.11|15475.76|15395.76|15475.11|15395.11|10
1724129700000|2024-08-20 04:55:00|15475|15395|15475.14|15395.14|15475.18|15395.18|15475|15395|7
1724129710000|2024-08-20 04:55:10|15474.95|15394.95|15475.24|15395.24|15475.6|15395.6|15474.95|15394.95|6
1724129720000|2024-08-20 04:55:20|15475.42|15395.42|15476.54|15396.54|15476.54|15396.54|15475.42|15395.42|9
1724129730000|2024-08-20 04:55:30|15476.47|15396.47|15479.15|15399.15|15479.15|15399.15|15476.47|15396.47|8
1724129740000|2024-08-20 04:55:40|15479.39|15399.39|15479.31|15399.31|15479.44|15399.44|15479.29|15399.29|10
1724129750000|2024-08-20 04:55:50|15478.98|15398.98|15477.88|15397.88|15478.98|15398.98|15477.88|15397.88|9
1724129760000|2024-08-20 04:56:00|15479.12|15399.12|15480.08|15400.08|15480.09|15400.09|15479.1|15399.1|9
1724129770000|2024-08-20 04:56:10|15480.13|15400.13|15480.75|15400.75|15480.75|15400.75|15479.99|15399.99|10
1724129780000|2024-08-20 04:56:20|15480.73|15400.73|15479.72|15399.72|15480.73|15400.73|15479.1|15399.1|10
1724129790000|2024-08-20 04:56:30|15479.73|15399.73|15481.97|15401.97|15481.99|15401.99|15479.73|15399.73|10
1724129800000|2024-08-20 04:56:40|15481.91|15401.91|15481.28|15401.28|15482.15|15402.15|15481.28|15401.28|8
1724129810000|2024-08-20 04:56:50|15481.34|15401.34|15483.68|15403.68|15483.68|15403.68|15480.72|15400.72|9
1724129820000|2024-08-20 04:57:00|15483.63|15403.63|15484.36|15404.36|15484.44|15404.44|15483.36|15403.36|10
1724129830000|2024-08-20 04:57:10|15484.3|15404.3|15484.09|15404.09|15484.44|15404.44|15484.09|15404.09|10
1724129840000|2024-08-20 04:57:20|15486.16|15406.16|15484.62|15404.62|15486.16|15406.16|15484.49|15404.49|10
1724129850000|2024-08-20 04:57:30|15484.48|15404.48|15484.95|15404.95|15484.95|15404.95|15484.43|15404.43|9
1724129860000|2024-08-20 04:57:40|15484.47|15404.47|15483.9|15403.9|15484.49|15404.49|15483.69|15403.69|10
1724129870000|2024-08-20 04:57:50|15484.33|15404.33|15483.52|15403.52|15484.34|15404.34|15483.48|15403.48|10
1724129880000|2024-08-20 04:58:00|15483.42|15403.42|15483.87|15403.87|15484.14|15404.14|15483.42|15403.42|9
1724129890000|2024-08-20 04:58:10|15483.52|15403.52|15484.23|15404.23|15484.23|15404.23|15483.52|15403.52|10
1724129900000|2024-08-20 04:58:20|15484.08|15404.08|15483.92|15403.92|15484.33|15404.33|15483.92|15403.92|10
1724129910000|2024-08-20 04:58:30|15484.05|15404.05|15483.82|15403.82|15484.17|15404.17|15483.82|15403.82|9
1724129920000|2024-08-20 04:58:40|15483.86|15403.86|15482.13|15402.13|15483.93|15403.93|15482.13|15402.13|10
1724129930000|2024-08-20 04:58:50|15482.08|15402.08|15483.1|15403.1|15483.11|15403.11|15482.02|15402.02|10
1724129940000|2024-08-20 04:59:00|15483.69|15403.69|15483.09|15403.09|15483.69|15403.69|15482.82|15402.82|10
1724129950000|2024-08-20 04:59:10|15483.11|15403.11|15482.83|15402.83|15483.11|15403.11|15482.68|15402.68|10
1724129960000|2024-08-20 04:59:20|15482.67|15402.67|15480.66|15400.66|15482.67|15402.67|15480.66|15400.66|10
1724129970000|2024-08-20 04:59:30|15480.59|15400.59|15477.71|15397.71|15480.59|15400.59|15477.71|15397.71|8
1724129980000|2024-08-20 04:59:40|15477.61|15397.61|15477.39|15397.39|15477.94|15397.94|15477.39|15397.39|10
1724129990000|2024-08-20 04:59:50|15477.27|15397.27|15476.92|15396.92|15477.41|15397.41|15476.83|15396.83|9
1724130000000|2024-08-20 05:00:00|15476.86|15396.86|15479.94|15399.94|15479.94|15399.94|15476.86|15396.86|10
1724130010000|2024-08-20 05:00:10|15479.9|15399.9|15481.85|15401.85|15481.98|15401.98|15479.11|15399.11|9
1724130020000|2024-08-20 05:00:20|15481.77|15401.77|15482.26|15402.26|15482.53|15402.53|15481.58|15401.58|10
1724130030000|2024-08-20 05:00:30|15482.22|15402.22|15482.68|15402.68|15482.86|15402.86|15481.36|15401.36|10
1724130040000|2024-08-20 05:00:40|15482.67|15402.67|15482.21|15402.21|15482.87|15402.87|15482.21|15402.21|10
1724130050000|2024-08-20 05:00:50|15482.01|15402.01|15481.7|15401.7|15482.33|15402.33|15481.54|15401.54|8
1724130060000|2024-08-20 05:01:00|15481.55|15401.55|15480.4|15400.4|15481.55|15401.55|15480.4|15400.4|10
1724130070000|2024-08-20 05:01:10|15480.39|15400.39|15481.37|15401.37|15481.37|15401.37|15480.36|15400.36|10
1724130080000|2024-08-20 05:01:20|15481.36|15401.36|15484.28|15404.28|15484.28|15404.28|15481.29|15401.29|10
1724130090000|2024-08-20 05:01:30|15484.06|15404.06|15483.34|15403.34|15484.52|15404.52|15483.19|15403.19|10
1724130100000|2024-08-20 05:01:40|15483.66|15403.66|15482.66|15402.66|15483.8|15403.8|15482.52|15402.52|9
1724130110000|2024-08-20 05:01:50|15482.63|15402.63|15483.51|15403.51|15483.51|15403.51|15482.53|15402.53|10
1724130120000|2024-08-20 05:02:00|15483.52|15403.52|15483.15|15403.15|15483.59|15403.59|15482.97|15402.97|10
1724130130000|2024-08-20 05:02:10|15484.05|15404.05|15484.15|15404.15|15485.24|15405.24|15484.05|15404.05|10
1724130140000|2024-08-20 05:02:20|15483.8|15403.8|15482.42|15402.42|15483.8|15403.8|15482.23|15402.23|10
1724130150000|2024-08-20 05:02:30|15482.59|15402.59|15482.81|15402.81|15483.3|15403.3|15482.59|15402.59|10
1724130160000|2024-08-20 05:02:40|15482.79|15402.79|15481.53|15401.53|15482.79|15402.79|15480.91|15400.91|10
1724130170000|2024-08-20 05:02:50|15481.29|15401.29|15481.4|15401.4|15481.58|15401.58|15481.29|15401.29|9
1724130180000|2024-08-20 05:03:00|15481.31|15401.31|15481.17|15401.17|15481.98|15401.98|15481.17|15401.17|9
1724130190000|2024-08-20 05:03:10|15481.16|15401.16|15481.29|15401.29|15481.34|15401.34|15481.16|15401.16|9
1724130200000|2024-08-20 05:03:20|15480.59|15400.59|15480.51|15400.51|15480.59|15400.59|15480.09|15400.09|10
1724130210000|2024-08-20 05:03:30|15480.61|15400.61|15480.55|15400.55|15480.62|15400.62|15480.32|15400.32|7
1724130220000|2024-08-20 05:03:40|15480.72|15400.72|15478.43|15398.43|15480.73|15400.73|15478.43|15398.43|10
1724130230000|2024-08-20 05:03:50|15478.39|15398.39|15478.93|15398.93|15478.93|15398.93|15478.39|15398.39|8
1724130240000|2024-08-20 05:04:00|15478.7|15398.7|15479.99|15399.99|15479.99|15399.99|15478.7|15398.7|9
1724130250000|2024-08-20 05:04:10|15480.09|15400.09|15481.32|15401.32|15481.32|15401.32|15480.09|15400.09|10
1724130260000|2024-08-20 05:04:20|15481.78|15401.78|15483.05|15403.05|15483.05|15403.05|15481.78|15401.78|9
1724130270000|2024-08-20 05:04:30|15482.96|15402.96|15483.45|15403.45|15483.45|15403.45|15482.95|15402.95|10
1724130280000|2024-08-20 05:04:40|15483.75|15403.75|15484.74|15404.74|15484.74|15404.74|15483.66|15403.66|10
1724130290000|2024-08-20 05:04:50|15484.93|15404.93|15484.98|15404.98|15484.98|15404.98|15483.88|15403.88|9
1724130300000|2024-08-20 05:05:00|15484.99|15404.99|15485.82|15405.82|15486.05|15406.05|15484.99|15404.99|8
1724130310000|2024-08-20 05:05:10|15485.26|15405.26|15485.87|15405.87|15485.87|15405.87|15485.18|15405.18|9
1724130320000|2024-08-20 05:05:20|15486.06|15406.06|15485.55|15405.55|15486.35|15406.35|15485.53|15405.53|9
1724130330000|2024-08-20 05:05:30|15485.54|15405.54|15485.9|15405.9|15485.9|15405.9|15485.53|15405.53|10
1724130340000|2024-08-20 05:05:40|15485.94|15405.94|15494.71|15414.71|15494.85|15414.85|15485.94|15405.94|10
1724130350000|2024-08-20 05:05:50|15495.26|15415.26|15497.21|15417.21|15497.21|15417.21|15494.88|15414.88|9
1724130360000|2024-08-20 05:06:00|15498.01|15418.01|15500.75|15420.75|15502.35|15422.35|15498.01|15418.01|10
1724130370000|2024-08-20 05:06:10|15500.74|15420.74|15499.19|15419.19|15500.74|15420.74|15499.19|15419.19|10
1724130380000|2024-08-20 05:06:20|15498.89|15418.89|15497.59|15417.59|15498.89|15418.89|15497.59|15417.59|10
1724130390000|2024-08-20 05:06:30|15497.57|15417.57|15497.57|15417.57|15497.95|15417.95|15497.55|15417.55|10
1724130400000|2024-08-20 05:06:40|15499.89|15419.89|15500.97|15420.97|15501.01|15421.01|15499.73|15419.73|10
1724130410000|2024-08-20 05:06:50|15501.2|15421.2|15501.12|15421.12|15501.41|15421.41|15501.01|15421.01|9
1724130420000|2024-08-20 05:07:00|15500.69|15420.69|15500.35|15420.35|15500.76|15420.76|15500.34|15420.34|9
1724130430000|2024-08-20 05:07:10|15500.4|15420.4|15502.78|15422.78|15502.78|15422.78|15500.4|15420.4|10
1724130440000|2024-08-20 05:07:20|15502.85|15422.85|15503.33|15423.33|15503.33|15423.33|15502.75|15422.75|10
1724130450000|2024-08-20 05:07:30|15503.31|15423.31|15502.37|15422.37|15503.34|15423.34|15502.37|15422.37|9
1724130460000|2024-08-20 05:07:40|15502.23|15422.23|15501.03|15421.03|15502.4|15422.4|15500.91|15420.91|9
1724130470000|2024-08-20 05:07:50|15500.44|15420.44|15500.11|15420.11|15500.44|15420.44|15500.11|15420.11|10
1724130480000|2024-08-20 05:08:00|15500.1|15420.1|15499.66|15419.66|15500.32|15420.32|15499.64|15419.64|9
1724130490000|2024-08-20 05:08:10|15499.6|15419.6|15499.04|15419.04|15499.6|15419.6|15499.04|15419.04|10
1724130500000|2024-08-20 05:08:20|15499.03|15419.03|15498.84|15418.84|15499.79|15419.79|15498.84|15418.84|10
1724130510000|2024-08-20 05:08:30|15498.91|15418.91|15499.4|15419.4|15499.65|15419.65|15498.91|15418.91|10
1724130520000|2024-08-20 05:08:40|15499.72|15419.72|15499.4|15419.4|15499.72|15419.72|15499.4|15419.4|10
1724130530000|2024-08-20 05:08:50|15499.39|15419.39|15497.86|15417.86|15499.6|15419.6|15497.86|15417.86|10
1724130540000|2024-08-20 05:09:00|15497.76|15417.76|15497.34|15417.34|15497.83|15417.83|15497.34|15417.34|10
1724130550000|2024-08-20 05:09:10|15497.35|15417.35|15496.39|15416.39|15497.35|15417.35|15496.33|15416.33|9
1724130560000|2024-08-20 05:09:20|15496.3|15416.3|15494.13|15414.13|15496.46|15416.46|15494.13|15414.13|8
1724130570000|2024-08-20 05:09:30|15494.14|15414.14|15494.57|15414.57|15494.57|15414.57|15494.13|15414.13|8
1724130580000|2024-08-20 05:09:40|15494.64|15414.64|15494.06|15414.06|15494.64|15414.64|15493.96|15413.96|9
1724130590000|2024-08-20 05:09:50|15494.15|15414.15|15494.13|15414.13|15494.32|15414.32|15494.13|15414.13|7
1724130600000|2024-08-20 05:10:00|15493.95|15413.95|15493.25|15413.25|15493.95|15413.95|15493.21|15413.21|7
1724130610000|2024-08-20 05:10:10|15492.79|15412.79|15493.75|15413.75|15493.83|15413.83|15492.79|15412.79|9
1724130620000|2024-08-20 05:10:20|15494.37|15414.37|15495.12|15415.12|15495.19|15415.19|15494.37|15414.37|9
1724130630000|2024-08-20 05:10:30|15494.75|15414.75|15493.83|15413.83|15494.75|15414.75|15493.76|15413.76|9
1724130640000|2024-08-20 05:10:40|15493.8|15413.8|15492.74|15412.74|15494.62|15414.62|15492.74|15412.74|7
1724130650000|2024-08-20 05:10:50|15492.69|15412.69|15496.77|15416.77|15496.8|15416.8|15492.69|15412.69|10
1724130660000|2024-08-20 05:11:00|15496.86|15416.86|15498.85|15418.85|15498.85|15418.85|15496.86|15416.86|9
1724130670000|2024-08-20 05:11:10|15498.88|15418.88|15499.86|15419.86|15500.25|15420.25|15498.87|15418.87|9
1724130680000|2024-08-20 05:11:20|15498.5|15418.5|15499.16|15419.16|15499.3|15419.3|15498.47|15418.47|9
1724130690000|2024-08-20 05:11:30|15499.17|15419.17|15499.07|15419.07|15499.21|15419.21|15499.04|15419.04|8
1724130700000|2024-08-20 05:11:40|15497.55|15417.55|15497.24|15417.24|15497.55|15417.55|15496.95|15416.95|10
1724130710000|2024-08-20 05:11:50|15497.31|15417.31|15499.53|15419.53|15499.53|15419.53|15497.31|15417.31|10
1724130720000|2024-08-20 05:12:00|15499.38|15419.38|15502.43|15422.43|15502.43|15422.43|15499.38|15419.38|10
1724130730000|2024-08-20 05:12:10|15502.28|15422.28|15503.62|15423.62|15503.66|15423.66|15502.28|15422.28|10
1724130740000|2024-08-20 05:12:20|15503.71|15423.71|15503.45|15423.45|15504.11|15424.11|15503.41|15423.41|10
1724130750000|2024-08-20 05:12:30|15503.33|15423.33|15502.73|15422.73|15503.33|15423.33|15502.73|15422.73|10
1724130760000|2024-08-20 05:12:40|15502.63|15422.63|15501.78|15421.78|15502.63|15422.63|15501.6|15421.6|9
1724130770000|2024-08-20 05:12:50|15501.97|15421.97|15503.39|15423.39|15503.54|15423.54|15501.79|15421.79|8
1724130780000|2024-08-20 05:13:00|15503.44|15423.44|15502.69|15422.69|15504.22|15424.22|15502.69|15422.69|10
1724130790000|2024-08-20 05:13:10|15502.83|15422.83|15503.3|15423.3|15503.99|15423.99|15502.42|15422.42|10
1724130800000|2024-08-20 05:13:20|15503.15|15423.15|15502.97|15422.97|15503.15|15423.15|15502.97|15422.97|10
1724130810000|2024-08-20 05:13:30|15502.96|15422.96|15503.81|15423.81|15503.89|15423.89|15502.96|15422.96|10
1724130820000|2024-08-20 05:13:40|15503.83|15423.83|15504.59|15424.59|15504.59|15424.59|15503.83|15423.83|8
1724130830000|2024-08-20 05:13:50|15504.77|15424.77|15504.72|15424.72|15504.77|15424.77|15504.52|15424.52|7
1724130840000|2024-08-20 05:14:00|15504.73|15424.73|15505.13|15425.13|15505.13|15425.13|15504.72|15424.72|7
1724130850000|2024-08-20 05:14:10|15505.14|15425.14|15505.26|15425.26|15505.26|15425.26|15504.75|15424.75|8
1724130860000|2024-08-20 05:14:20|15505.07|15425.07|15504.7|15424.7|15505.07|15425.07|15504.57|15424.57|10
1724130870000|2024-08-20 05:14:30|15504.69|15424.69|15505.89|15425.89|15505.89|15425.89|15504.66|15424.66|9
1724130880000|2024-08-20 05:14:40|15505.9|15425.9|15507.76|15427.76|15507.76|15427.76|15505.83|15425.83|10
1724130890000|2024-08-20 05:14:50|15508.02|15428.02|15507.35|15427.35|15508.17|15428.17|15507.35|15427.35|9
1724130900000|2024-08-20 05:15:00|15507.34|15427.34|15505.46|15425.46|15507.34|15427.34|15505.31|15425.31|10
1724130910000|2024-08-20 05:15:10|15505.52|15425.52|15507.8|15427.8|15507.8|15427.8|15505.5|15425.5|10
1724130920000|2024-08-20 05:15:20|15507.81|15427.81|15507.64|15427.64|15507.81|15427.81|15507.1|15427.1|9
1724130930000|2024-08-20 05:15:30|15507.67|15427.67|15509.33|15429.33|15509.33|15429.33|15507.56|15427.56|7
1724130940000|2024-08-20 05:15:40|15509.37|15429.37|15512.02|15432.02|15512.19|15432.19|15509.37|15429.37|9
1724130950000|2024-08-20 05:15:50|15511.96|15431.96|15512.75|15432.75|15512.75|15432.75|15511.42|15431.42|9
1724130960000|2024-08-20 05:16:00|15512.51|15432.51|15512.09|15432.09|15512.55|15432.55|15511.98|15431.98|9
1724130970000|2024-08-20 05:16:10|15512.12|15432.12|15516.86|15436.86|15516.86|15436.86|15512.12|15432.12|10
1724130980000|2024-08-20 05:16:20|15516.98|15436.98|15519.52|15439.52|15519.64|15439.64|15516.98|15436.98|10
1724130990000|2024-08-20 05:16:30|15519.35|15439.35|15516.93|15436.93|15519.42|15439.42|15516.38|15436.38|10
1724131000000|2024-08-20 05:16:40|15517.21|15437.21|15516.57|15436.57|15517.6|15437.6|15516.25|15436.25|10
1724131010000|2024-08-20 05:16:50|15516.52|15436.52|15517.3|15437.3|15517.54|15437.54|15516.52|15436.52|10
1724131020000|2024-08-20 05:17:00|15517.28|15437.28|15517.59|15437.59|15517.59|15437.59|15517.28|15437.28|9
1724131030000|2024-08-20 05:17:10|15517.58|15437.58|15520.34|15440.34|15520.34|15440.34|15517.58|15437.58|10
1724131040000|2024-08-20 05:17:20|15519.96|15439.96|15519.98|15439.98|15519.98|15439.98|15519.7|15439.7|9
1724131050000|2024-08-20 05:17:30|15519.94|15439.94|15522.55|15442.55|15522.55|15442.55|15519.94|15439.94|9
1724131060000|2024-08-20 05:17:40|15523.59|15443.59|15529.89|15449.89|15529.89|15449.89|15523.52|15443.52|10
1724131070000|2024-08-20 05:17:50|15537.42|15457.42|15560.7|15480.7|15561.24|15481.24|15537.42|15457.42|10
1724131080000|2024-08-20 05:18:00|15559.52|15479.52|15560.15|15480.15|15562.3|15482.3|15559.17|15479.17|9
1724131090000|2024-08-20 05:18:10|15559.64|15479.64|15550.63|15470.63|15559.74|15479.74|15550.63|15470.63|10
1724131100000|2024-08-20 05:18:20|15549.88|15469.88|15542.96|15462.96|15550.05|15470.05|15542.96|15462.96|10
1724131110000|2024-08-20 05:18:30|15542.64|15462.64|15545.72|15465.72|15545.9|15465.9|15542.64|15462.64|9
1724131120000|2024-08-20 05:18:40|15545.23|15465.23|15545.83|15465.83|15545.83|15465.83|15544.58|15464.58|10
1724131130000|2024-08-20 05:18:50|15547|15467|15553.07|15473.07|15553.07|15473.07|15543.4|15463.4|10
1724131140000|2024-08-20 05:19:00|15553.42|15473.42|15556.08|15476.08|15556.08|15476.08|15553.42|15473.42|10
1724131150000|2024-08-20 05:19:10|15556.5|15476.5|15569.59|15489.59|15569.59|15489.59|15556.5|15476.5|10
1724131160000|2024-08-20 05:19:20|15572.37|15492.37|15580.64|15500.64|15580.64|15500.64|15572.17|15492.17|10
1724131170000|2024-08-20 05:19:30|15582.69|15502.69|15587.46|15507.46|15587.46|15507.46|15582.46|15502.46|10
1724131180000|2024-08-20 05:19:40|15589.71|15509.71|15587.64|15507.64|15589.71|15509.71|15587.64|15507.64|10
1724131190000|2024-08-20 05:19:50|15585.91|15505.91|15580.52|15500.52|15585.91|15505.91|15579.84|15499.84|10
1724131200000|2024-08-20 05:20:00|15579.41|15499.41|15577.51|15497.51|15579.41|15499.41|15577.27|15497.27|10
1724131210000|2024-08-20 05:20:10|15577.3|15497.3|15572.18|15492.18|15577.3|15497.3|15572.18|15492.18|10
1724131220000|2024-08-20 05:20:20|15572.38|15492.38|15574.5|15494.5|15575.97|15495.97|15572.11|15492.11|9
1724131230000|2024-08-20 05:20:30|15574.47|15494.47|15574.71|15494.71|15574.99|15494.99|15573.26|15493.26|10
1724131240000|2024-08-20 05:20:40|15575.07|15495.07|15578.6|15498.6|15578.6|15498.6|15575.07|15495.07|10
1724131250000|2024-08-20 05:20:50|15578.79|15498.79|15580.14|15500.14|15580.69|15500.69|15578.39|15498.39|10
1724131260000|2024-08-20 05:21:00|15580.25|15500.25|15576.94|15496.94|15580.41|15500.41|15576.94|15496.94|10
1724131270000|2024-08-20 05:21:10|15576.68|15496.68|15575.04|15495.04|15576.68|15496.68|15575.04|15495.04|10
1724131280000|2024-08-20 05:21:20|15574.42|15494.42|15571.53|15491.53|15574.9|15494.9|15571.53|15491.53|10
1724131290000|2024-08-20 05:21:30|15570.85|15490.85|15570.54|15490.54|15570.85|15490.85|15570.19|15490.19|10
1724131300000|2024-08-20 05:21:40|15570.49|15490.49|15566.64|15486.64|15570.9|15490.9|15566.64|15486.64|10
1724131310000|2024-08-20 05:21:50|15567.25|15487.25|15569.68|15489.68|15570.42|15490.42|15567.25|15487.25|10
1724131320000|2024-08-20 05:22:00|15569.45|15489.45|15567.93|15487.93|15569.6|15489.6|15567.93|15487.93|9
1724131330000|2024-08-20 05:22:10|15568.23|15488.23|15568.73|15488.73|15568.73|15488.73|15568.23|15488.23|10
1724131340000|2024-08-20 05:22:20|15568.69|15488.69|15570.8|15490.8|15570.8|15490.8|15568.24|15488.24|10
1724131350000|2024-08-20 05:22:30|15571.16|15491.16|15572.59|15492.59|15572.59|15492.59|15571.16|15491.16|10
1724131360000|2024-08-20 05:22:40|15573.12|15493.12|15578.42|15498.42|15578.42|15498.42|15572.52|15492.52|10
1724131370000|2024-08-20 05:22:50|15578.3|15498.3|15587.73|15507.73|15587.73|15507.73|15578.3|15498.3|10
1724131380000|2024-08-20 05:23:00|15587.33|15507.33|15594.26|15514.26|15594.26|15514.26|15587.33|15507.33|10
1724131390000|2024-08-20 05:23:10|15594.23|15514.23|15592.92|15512.92|15595.16|15515.16|15592.92|15512.92|10
1724131400000|2024-08-20 05:23:20|15592.85|15512.85|15593.43|15513.43|15593.43|15513.43|15592.69|15512.69|10
1724131410000|2024-08-20 05:23:30|15593.53|15513.53|15594.89|15514.89|15594.89|15514.89|15593.29|15513.29|10
1724131420000|2024-08-20 05:23:40|15594.35|15514.35|15590.7|15510.7|15594.35|15514.35|15590.7|15510.7|10
1724131430000|2024-08-20 05:23:50|15590.66|15510.66|15590.34|15510.34|15591.26|15511.26|15590.34|15510.34|10
1724131440000|2024-08-20 05:24:00|15590.21|15510.21|15586.35|15506.35|15590.21|15510.21|15586.18|15506.18|10
1724131450000|2024-08-20 05:24:10|15586.34|15506.34|15588.75|15508.75|15588.75|15508.75|15586.34|15506.34|9
1724131460000|2024-08-20 05:24:20|15588.8|15508.8|15595.68|15515.68|15595.68|15515.68|15588.8|15508.8|10
1724131470000|2024-08-20 05:24:30|15596.34|15516.34|15593.73|15513.73|15596.34|15516.34|15592.96|15512.96|9
1724131480000|2024-08-20 05:24:40|15593.88|15513.88|15591.9|15511.9|15593.88|15513.88|15591.88|15511.88|10
1724131490000|2024-08-20 05:24:50|15591.48|15511.48|15586.65|15506.65|15591.48|15511.48|15586.59|15506.59|10
1724131500000|2024-08-20 05:25:00|15586.66|15506.66|15587.69|15507.69|15588.26|15508.26|15586.57|15506.57|9
1724131510000|2024-08-20 05:25:10|15587.59|15507.59|15583.5|15503.5|15587.59|15507.59|15583.5|15503.5|10
1724131520000|2024-08-20 05:25:20|15583.04|15503.04|15583.84|15503.84|15583.84|15503.84|15583.04|15503.04|8
1724131530000|2024-08-20 05:25:30|15583.71|15503.71|15584.23|15504.23|15584.23|15504.23|15583.71|15503.71|9
1724131540000|2024-08-20 05:25:40|15584.04|15504.04|15586.78|15506.78|15587.23|15507.23|15583.94|15503.94|9
1724131550000|2024-08-20 05:25:50|15586.79|15506.79|15586.52|15506.52|15586.82|15506.82|15586.41|15506.41|9
1724131560000|2024-08-20 05:26:00|15586.04|15506.04|15583.48|15503.48|15586.32|15506.32|15583.26|15503.26|10
1724131570000|2024-08-20 05:26:10|15583.44|15503.44|15577.19|15497.19|15583.44|15503.44|15577.19|15497.19|10
1724131580000|2024-08-20 05:26:20|15575.67|15495.67|15576.1|15496.1|15576.1|15496.1|15574.27|15494.27|10
1724131590000|2024-08-20 05:26:30|15576.46|15496.46|15566.86|15486.86|15576.55|15496.55|15566.86|15486.86|10
1724131600000|2024-08-20 05:26:40|15565.76|15485.76|15564.82|15484.82|15565.76|15485.76|15564.05|15484.05|10
1724131610000|2024-08-20 05:26:50|15565.28|15485.28|15566.07|15486.07|15566.25|15486.25|15565.27|15485.27|10
1724131620000|2024-08-20 05:27:00|15565.47|15485.47|15563.93|15483.93|15565.47|15485.47|15563.93|15483.93|10
1724131630000|2024-08-20 05:27:10|15564.46|15484.46|15564.42|15484.42|15565.03|15485.03|15563.42|15483.42|10
1724131640000|2024-08-20 05:27:20|15564.43|15484.43|15564.27|15484.27|15564.43|15484.43|15563.12|15483.12|9
1724131650000|2024-08-20 05:27:30|15563.54|15483.54|15561.39|15481.39|15563.54|15483.54|15561.25|15481.25|9
1724131660000|2024-08-20 05:27:40|15561.19|15481.19|15561.01|15481.01|15561.26|15481.26|15560.7|15480.7|10
1724131670000|2024-08-20 05:27:50|15561|15481|15560.26|15480.26|15561|15481|15560.19|15480.19|9
1724131680000|2024-08-20 05:28:00|15560.27|15480.27|15557.79|15477.79|15560.27|15480.27|15557.2|15477.2|10
1724131690000|2024-08-20 05:28:10|15556.47|15476.47|15554.96|15474.96|15556.75|15476.75|15554.94|15474.94|9
1724131700000|2024-08-20 05:28:20|15554.69|15474.69|15550.21|15470.21|15554.69|15474.69|15549.67|15469.67|10
1724131710000|2024-08-20 05:28:30|15549.81|15469.81|15549.98|15469.98|15550.2|15470.2|15548.82|15468.82|10
1724131720000|2024-08-20 05:28:40|15549.88|15469.88|15549.73|15469.73|15550.15|15470.15|15549.13|15469.13|9
1724131730000|2024-08-20 05:28:50|15549.71|15469.71|15544.94|15464.94|15549.71|15469.71|15544.94|15464.94|9
1724131740000|2024-08-20 05:29:00|15544.59|15464.59|15542.94|15462.94|15544.59|15464.59|15542.88|15462.88|9
1724131750000|2024-08-20 05:29:10|15542.46|15462.46|15540.27|15460.27|15542.46|15462.46|15539.45|15459.45|10
1724131760000|2024-08-20 05:29:20|15540.18|15460.18|15536.14|15456.14|15540.47|15460.47|15535.99|15455.99|10
1724131770000|2024-08-20 05:29:30|15535.94|15455.94|15536.82|15456.82|15536.82|15456.82|15535.94|15455.94|10
1724131780000|2024-08-20 05:29:40|15536.65|15456.65|15537.21|15457.21|15537.32|15457.32|15536.57|15456.57|9
1724131790000|2024-08-20 05:29:50|15537.41|15457.41|15537.12|15457.12|15537.75|15457.75|15537.12|15457.12|9
1724131800000|2024-08-20 05:30:00|15534.98|15454.98|15537.06|15457.06|15537.06|15457.06|15534.98|15454.98|9
1724131810000|2024-08-20 05:30:10|15536.62|15456.62|15538.12|15458.12|15538.12|15458.12|15536.3|15456.3|10
1724131820000|2024-08-20 05:30:20|15538.19|15458.19|15539.08|15459.08|15539.08|15459.08|15538.19|15458.19|10
1724131830000|2024-08-20 05:30:30|15538.59|15458.59|15539.76|15459.76|15539.76|15459.76|15538.32|15458.32|9
1724131840000|2024-08-20 05:30:40|15539.41|15459.41|15541.2|15461.2|15541.2|15461.2|15539.31|15459.31|10
1724131850000|2024-08-20 05:30:50|15541.21|15461.21|15541.6|15461.6|15541.93|15461.93|15541.21|15461.21|10
1724131860000|2024-08-20 05:31:00|15541.39|15461.39|15542.85|15462.85|15542.85|15462.85|15541.32|15461.32|10
1724131870000|2024-08-20 05:31:10|15543.06|15463.06|15540.96|15460.96|15543.81|15463.81|15540.96|15460.96|10
1724131880000|2024-08-20 05:31:20|15540.94|15460.94|15540.89|15460.89|15541.59|15461.59|15540.69|15460.69|9
1724131890000|2024-08-20 05:31:30|15540.93|15460.93|15544.28|15464.28|15544.28|15464.28|15540.93|15460.93|10
1724131900000|2024-08-20 05:31:40|15544.6|15464.6|15543.94|15463.94|15544.6|15464.6|15543.94|15463.94|8
1724131910000|2024-08-20 05:31:50|15543.92|15463.92|15547.88|15467.88|15548.14|15468.14|15543.92|15463.92|10
1724131920000|2024-08-20 05:32:00|15547.98|15467.98|15548.88|15468.88|15548.88|15468.88|15547.98|15467.98|10
1724131930000|2024-08-20 05:32:10|15548.83|15468.83|15549.9|15469.9|15550.96|15470.96|15548.27|15468.27|10
1724131940000|2024-08-20 05:32:20|15550.01|15470.01|15550.46|15470.46|15550.46|15470.46|15550.01|15470.01|8
1724131950000|2024-08-20 05:32:30|15550.57|15470.57|15550.9|15470.9|15550.95|15470.95|15550.48|15470.48|10
1724131960000|2024-08-20 05:32:40|15550.91|15470.91|15551.49|15471.49|15551.85|15471.85|15549.8|15469.8|9
1724131970000|2024-08-20 05:32:50|15550.79|15470.79|15550.41|15470.41|15550.79|15470.79|15550.14|15470.14|10
1724131980000|2024-08-20 05:33:00|15550.24|15470.24|15546.97|15466.97|15550.24|15470.24|15546.97|15466.97|10
1724131990000|2024-08-20 05:33:10|15545.9|15465.9|15544.16|15464.16|15545.9|15465.9|15544.16|15464.16|10
1724132000000|2024-08-20 05:33:20|15544.09|15464.09|15542.18|15462.18|15544.09|15464.09|15542.18|15462.18|10
1724132010000|2024-08-20 05:33:30|15541.41|15461.41|15542.06|15462.06|15542.06|15462.06|15541.33|15461.33|9
1724132020000|2024-08-20 05:33:40|15542.05|15462.05|15542.92|15462.92|15543.14|15463.14|15542.05|15462.05|10
1724132030000|2024-08-20 05:33:50|15542.87|15462.87|15544.17|15464.17|15544.17|15464.17|15542.87|15462.87|10
1724132040000|2024-08-20 05:34:00|15544.12|15464.12|15543.53|15463.53|15544.12|15464.12|15543.39|15463.39|10
1724132050000|2024-08-20 05:34:10|15543.83|15463.83|15543.65|15463.65|15543.83|15463.83|15543.25|15463.25|10
1724132060000|2024-08-20 05:34:20|15543.7|15463.7|15543.01|15463.01|15544.33|15464.33|15543.01|15463.01|8
1724132070000|2024-08-20 05:34:30|15542.95|15462.95|15542.44|15462.44|15543.31|15463.31|15542.44|15462.44|9
1724132080000|2024-08-20 05:34:40|15541.95|15461.95|15540.49|15460.49|15541.95|15461.95|15540.49|15460.49|10
1724132090000|2024-08-20 05:34:50|15540.09|15460.09|15538.8|15458.8|15540.09|15460.09|15538.53|15458.53|10
1724132100000|2024-08-20 05:35:00|15545.73|15465.73|15543.59|15463.59|15545.86|15465.86|15543.59|15463.59|9
1724132110000|2024-08-20 05:35:10|15543.3|15463.3|15537.78|15457.78|15543.3|15463.3|15536.36|15456.36|10
1724132120000|2024-08-20 05:35:20|15537.86|15457.86|15535.15|15455.15|15537.86|15457.86|15535.06|15455.06|10
1724132130000|2024-08-20 05:35:30|15535.55|15455.55|15535.05|15455.05|15535.91|15455.91|15535.05|15455.05|10
1724132140000|2024-08-20 05:35:40|15534.91|15454.91|15536.41|15456.41|15536.41|15456.41|15534.91|15454.91|10
1724132150000|2024-08-20 05:35:50|15536.07|15456.07|15535.96|15455.96|15536.36|15456.36|15535.96|15455.96|10
1724132160000|2024-08-20 05:36:00|15535.77|15455.77|15534.69|15454.69|15535.77|15455.77|15534.54|15454.54|10
1724132170000|2024-08-20 05:36:10|15533.53|15453.53|15530.27|15450.27|15533.53|15453.53|15530.27|15450.27|10
1724132180000|2024-08-20 05:36:20|15528.52|15448.52|15524.59|15444.59|15528.52|15448.52|15524.59|15444.59|10
1724132190000|2024-08-20 05:36:30|15524.55|15444.55|15524.9|15444.9|15524.9|15444.9|15523.55|15443.55|9
1724132200000|2024-08-20 05:36:40|15525.61|15445.61|15523.78|15443.78|15525.97|15445.97|15523.78|15443.78|10
1724132210000|2024-08-20 05:36:50|15523.94|15443.94|15524.75|15444.75|15525.58|15445.58|15523.03|15443.03|10
1724132220000|2024-08-20 05:37:00|15524.23|15444.23|15522.7|15442.7|15524.23|15444.23|15522.7|15442.7|10
1724132230000|2024-08-20 05:37:10|15522.68|15442.68|15520.38|15440.38|15522.68|15442.68|15520.38|15440.38|10
1724132240000|2024-08-20 05:37:20|15519.78|15439.78|15522.18|15442.18|15522.18|15442.18|15519.78|15439.78|10
1724132250000|2024-08-20 05:37:30|15522.27|15442.27|15525.23|15445.23|15525.23|15445.23|15522.27|15442.27|10
1724132260000|2024-08-20 05:37:40|15525.08|15445.08|15524.65|15444.65|15525.29|15445.29|15524.65|15444.65|10
1724132270000|2024-08-20 05:37:50|15524.59|15444.59|15526.53|15446.53|15526.64|15446.64|15524.59|15444.59|10
1724132280000|2024-08-20 05:38:00|15525.46|15445.46|15527.71|15447.71|15527.71|15447.71|15525.07|15445.07|9
1724132290000|2024-08-20 05:38:10|15527.87|15447.87|15529.12|15449.12|15529.16|15449.16|15527.17|15447.17|10
1724132300000|2024-08-20 05:38:20|15529.54|15449.54|15531.14|15451.14|15531.25|15451.25|15529.54|15449.54|10
1724132310000|2024-08-20 05:38:30|15531.21|15451.21|15532.12|15452.12|15532.35|15452.35|15531.21|15451.21|9
1724132320000|2024-08-20 05:38:40|15532.11|15452.11|15531.96|15451.96|15532.15|15452.15|15531.96|15451.96|5
1724132330000|2024-08-20 05:38:50|15531.87|15451.87|15531.38|15451.38|15533.41|15453.41|15531.37|15451.37|9
1724132340000|2024-08-20 05:39:00|15531.4|15451.4|15529.38|15449.38|15531.4|15451.4|15529.25|15449.25|9
1724132350000|2024-08-20 05:39:10|15529.75|15449.75|15530.47|15450.47|15530.59|15450.59|15529.71|15449.71|10
1724132360000|2024-08-20 05:39:20|15530.48|15450.48|15528.38|15448.38|15530.48|15450.48|15528.38|15448.38|10
1724132370000|2024-08-20 05:39:30|15529.05|15449.05|15525.47|15445.47|15529.5|15449.5|15524.93|15444.93|10
1724132380000|2024-08-20 05:39:40|15525.54|15445.54|15527.02|15447.02|15527.02|15447.02|15525.54|15445.54|10
1724132390000|2024-08-20 05:39:50|15527.01|15447.01|15525.68|15445.68|15527.63|15447.63|15525.2|15445.2|10
1724132400000|2024-08-20 05:40:00|15525.72|15445.72|15525.32|15445.32|15526.51|15446.51|15525.24|15445.24|10
1724132410000|2024-08-20 05:40:10|15525.82|15445.82|15524.47|15444.47|15525.82|15445.82|15524.47|15444.47|8
1724132420000|2024-08-20 05:40:20|15524.07|15444.07|15524.97|15444.97|15525.09|15445.09|15523.18|15443.18|10
1724132430000|2024-08-20 05:40:30|15525.51|15445.51|15535.58|15455.58|15535.58|15455.58|15525.51|15445.51|9
1724132440000|2024-08-20 05:40:40|15535.62|15455.62|15534.91|15454.91|15535.62|15455.62|15534.39|15454.39|10
1724132450000|2024-08-20 05:40:50|15535.09|15455.09|15533.66|15453.66|15535.09|15455.09|15533.66|15453.66|10
1724132460000|2024-08-20 05:41:00|15533.68|15453.68|15533.96|15453.96|15534.47|15454.47|15533.24|15453.24|9
1724132470000|2024-08-20 05:41:10|15534.43|15454.43|15535.97|15455.97|15535.97|15455.97|15534.43|15454.43|10
1724132480000|2024-08-20 05:41:20|15536.45|15456.45|15537.1|15457.1|15537.74|15457.74|15536.45|15456.45|10
1724132490000|2024-08-20 05:41:30|15537.09|15457.09|15537.11|15457.11|15538.16|15458.16|15537.09|15457.09|10
1724132500000|2024-08-20 05:41:40|15537.18|15457.18|15538.45|15458.45|15539.31|15459.31|15537.18|15457.18|9
1724132510000|2024-08-20 05:41:50|15538.14|15458.14|15531.48|15451.48|15538.14|15458.14|15531.48|15451.48|10
1724132520000|2024-08-20 05:42:00|15530.61|15450.61|15529.65|15449.65|15530.95|15450.95|15529.65|15449.65|10
1724132530000|2024-08-20 05:42:10|15529.74|15449.74|15530.38|15450.38|15531.24|15451.24|15529.06|15449.06|10
1724132540000|2024-08-20 05:42:20|15530.37|15450.37|15530.89|15450.89|15531.47|15451.47|15529.71|15449.71|10
1724132550000|2024-08-20 05:42:30|15531.17|15451.17|15532.9|15452.9|15532.9|15452.9|15531.17|15451.17|10
1724132560000|2024-08-20 05:42:40|15533.23|15453.23|15532.53|15452.53|15533.79|15453.79|15532.53|15452.53|10
1724132570000|2024-08-20 05:42:50|15532.49|15452.49|15531.24|15451.24|15533.06|15453.06|15531.1|15451.1|10
1724132580000|2024-08-20 05:43:00|15531.46|15451.46|15530.73|15450.73|15531.86|15451.86|15530.73|15450.73|10
1724132590000|2024-08-20 05:43:10|15530.91|15450.91|15531.81|15451.81|15531.81|15451.81|15530.87|15450.87|10
1724132600000|2024-08-20 05:43:20|15531.87|15451.87|15531.62|15451.62|15532.29|15452.29|15531.47|15451.47|10
1724132610000|2024-08-20 05:43:30|15531.99|15451.99|15531.03|15451.03|15532.15|15452.15|15531.03|15451.03|10
1724132620000|2024-08-20 05:43:40|15530.88|15450.88|15531.75|15451.75|15531.75|15451.75|15530.88|15450.88|10
1724132630000|2024-08-20 05:43:50|15531.64|15451.64|15531.46|15451.46|15531.64|15451.64|15531.34|15451.34|9
1724132640000|2024-08-20 05:44:00|15531.61|15451.61|15534|15454|15534|15454|15531.61|15451.61|8
1724132650000|2024-08-20 05:44:10|15533.82|15453.82|15536.09|15456.09|15536.35|15456.35|15533.82|15453.82|9
1724132660000|2024-08-20 05:44:20|15536.12|15456.12|15535.38|15455.38|15536.12|15456.12|15535.26|15455.26|10
1724132670000|2024-08-20 05:44:30|15535.12|15455.12|15533.39|15453.39|15535.12|15455.12|15533.31|15453.31|9
1724132680000|2024-08-20 05:44:40|15533.31|15453.31|15533.47|15453.47|15533.51|15453.51|15531.94|15451.94|10
1724132690000|2024-08-20 05:44:50|15533.66|15453.66|15534.14|15454.14|15534.39|15454.39|15533.65|15453.65|10
1724132700000|2024-08-20 05:45:00|15534.46|15454.46|15534.36|15454.36|15534.99|15454.99|15533.74|15453.74|9
1724132710000|2024-08-20 05:45:10|15534.38|15454.38|15534.5|15454.5|15534.98|15454.98|15533.65|15453.65|10
1724132720000|2024-08-20 05:45:20|15534.61|15454.61|15532.82|15452.82|15534.88|15454.88|15532.58|15452.58|10
1724132730000|2024-08-20 05:45:30|15533.32|15453.32|15531.58|15451.58|15533.32|15453.32|15531.17|15451.17|10
1724132740000|2024-08-20 05:45:40|15531.55|15451.55|15531.47|15451.47|15532.28|15452.28|15531.26|15451.26|9
1724132750000|2024-08-20 05:45:50|15531.38|15451.38|15530|15450|15531.38|15451.38|15529.86|15449.86|10
1724132760000|2024-08-20 05:46:00|15530.52|15450.52|15534.37|15454.37|15534.37|15454.37|15530.52|15450.52|10
1724132770000|2024-08-20 05:46:10|15534.43|15454.43|15532.21|15452.21|15534.43|15454.43|15532.21|15452.21|10
1724132780000|2024-08-20 05:46:20|15532.01|15452.01|15531.31|15451.31|15532.34|15452.34|15531.31|15451.31|8
1724132790000|2024-08-20 05:46:30|15531.5|15451.5|15528.29|15448.29|15531.5|15451.5|15528.29|15448.29|10
1724132800000|2024-08-20 05:46:40|15528.22|15448.22|15527.01|15447.01|15528.22|15448.22|15527.01|15447.01|9
1724132810000|2024-08-20 05:46:50|15527.13|15447.13|15524.57|15444.57|15527.13|15447.13|15524.57|15444.57|10
1724132820000|2024-08-20 05:47:00|15524.21|15444.21|15523.56|15443.56|15524.43|15444.43|15523.56|15443.56|10
1724132830000|2024-08-20 05:47:10|15523.67|15443.67|15524.77|15444.77|15524.77|15444.77|15523.6|15443.6|10
1724132840000|2024-08-20 05:47:20|15524.99|15444.99|15526.18|15446.18|15526.2|15446.2|15524.93|15444.93|9
1724132850000|2024-08-20 05:47:30|15526.75|15446.75|15527.01|15447.01|15527.01|15447.01|15526.56|15446.56|10
1724132860000|2024-08-20 05:47:40|15526.86|15446.86|15527.52|15447.52|15527.65|15447.65|15526.76|15446.76|9
1724132870000|2024-08-20 05:47:50|15527.67|15447.67|15528.02|15448.02|15528.02|15448.02|15527.46|15447.46|10
1724132880000|2024-08-20 05:48:00|15528.98|15448.98|15528.46|15448.46|15529.64|15449.64|15528.46|15448.46|9
1724132890000|2024-08-20 05:48:10|15528.53|15448.53|15527.28|15447.28|15528.53|15448.53|15527.03|15447.03|10
1724132900000|2024-08-20 05:48:20|15527.75|15447.75|15528.01|15448.01|15528.01|15448.01|15527.55|15447.55|10
1724132910000|2024-08-20 05:48:30|15528.07|15448.07|15526.69|15446.69|15528.34|15448.34|15526.69|15446.69|10
1724132920000|2024-08-20 05:48:40|15526.5|15446.5|15526.46|15446.46|15527.03|15447.03|15526.38|15446.38|9
1724132930000|2024-08-20 05:48:50|15526.51|15446.51|15526.17|15446.17|15526.51|15446.51|15525.59|15445.59|7
1724132940000|2024-08-20 05:49:00|15526.27|15446.27|15524.79|15444.79|15526.35|15446.35|15524.79|15444.79|9
1724132950000|2024-08-20 05:49:10|15524.66|15444.66|15523.36|15443.36|15524.66|15444.66|15523.36|15443.36|9
1724132960000|2024-08-20 05:49:20|15523.51|15443.51|15522.65|15442.65|15523.51|15443.51|15522.63|15442.63|10
1724132970000|2024-08-20 05:49:30|15522.54|15442.54|15523.47|15443.47|15523.47|15443.47|15522.26|15442.26|10
1724132980000|2024-08-20 05:49:40|15523.49|15443.49|15523.92|15443.92|15523.92|15443.92|15523.28|15443.28|10
1724132990000|2024-08-20 05:49:50|15523.1|15443.1|15519.48|15439.48|15523.15|15443.15|15519.48|15439.48|8
1724133000000|2024-08-20 05:50:00|15519.47|15439.47|15517.51|15437.51|15519.47|15439.47|15517.51|15437.51|10
1724133010000|2024-08-20 05:50:10|15517.31|15437.31|15514.81|15434.81|15517.45|15437.45|15514.22|15434.22|10
1724133020000|2024-08-20 05:50:20|15515.03|15435.03|15513.54|15433.54|15515.03|15435.03|15513.18|15433.18|10
1724133030000|2024-08-20 05:50:30|15513.64|15433.64|15515.93|15435.93|15515.93|15435.93|15513.64|15433.64|10
1724133040000|2024-08-20 05:50:40|15516.09|15436.09|15518.42|15438.42|15518.42|15438.42|15516.09|15436.09|10
1724133050000|2024-08-20 05:50:50|15518.87|15438.87|15518.24|15438.24|15518.87|15438.87|15518.24|15438.24|10
1724133060000|2024-08-20 05:51:00|15518.25|15438.25|15519.09|15439.09|15519.09|15439.09|15518.23|15438.23|10
1724133070000|2024-08-20 05:51:10|15519.23|15439.23|15519.45|15439.45|15519.63|15439.63|15519.2|15439.2|9
1724133080000|2024-08-20 05:51:20|15519.87|15439.87|15520.72|15440.72|15520.9|15440.9|15519.87|15439.87|10
1724133090000|2024-08-20 05:51:30|15520.74|15440.74|15522.48|15442.48|15522.48|15442.48|15520.74|15440.74|9
1724133100000|2024-08-20 05:51:40|15522.66|15442.66|15523.26|15443.26|15523.46|15443.46|15522.66|15442.66|9
1724133110000|2024-08-20 05:51:50|15523.24|15443.24|15523.64|15443.64|15524.05|15444.05|15523.24|15443.24|9
1724133120000|2024-08-20 05:52:00|15523.67|15443.67|15525.44|15445.44|15525.56|15445.56|15523.67|15443.67|9
1724133130000|2024-08-20 05:52:10|15525.29|15445.29|15526.14|15446.14|15526.37|15446.37|15525.29|15445.29|10
1724133140000|2024-08-20 05:52:20|15526.22|15446.22|15526.31|15446.31|15526.78|15446.78|15525.72|15445.72|10
1724133150000|2024-08-20 05:52:30|15526.08|15446.08|15525.51|15445.51|15526.08|15446.08|15525.17|15445.17|10
1724133160000|2024-08-20 05:52:40|15525.39|15445.39|15523.13|15443.13|15525.39|15445.39|15523.13|15443.13|10
1724133170000|2024-08-20 05:52:50|15522.52|15442.52|15521.87|15441.87|15522.75|15442.75|15521.86|15441.86|8
1724133180000|2024-08-20 05:53:00|15521.69|15441.69|15520.61|15440.61|15521.75|15441.75|15520.61|15440.61|10
1724133190000|2024-08-20 05:53:10|15520.58|15440.58|15519.95|15439.95|15520.61|15440.61|15519.91|15439.91|9
1724133200000|2024-08-20 05:53:20|15520.52|15440.52|15520.38|15440.38|15520.72|15440.72|15520.27|15440.27|10
1724133210000|2024-08-20 05:53:30|15520.51|15440.51|15518.98|15438.98|15520.55|15440.55|15518.98|15438.98|8
1724133220000|2024-08-20 05:53:40|15518.93|15438.93|15520.38|15440.38|15520.85|15440.85|15518.93|15438.93|10
1724133230000|2024-08-20 05:53:50|15521.09|15441.09|15521.41|15441.41|15521.41|15441.41|15521.09|15441.09|10
1724133240000|2024-08-20 05:54:00|15521.47|15441.47|15520.92|15440.92|15521.56|15441.56|15520.78|15440.78|9
1724133250000|2024-08-20 05:54:10|15521.06|15441.06|15519.31|15439.31|15521.12|15441.12|15519.27|15439.27|10
1724133260000|2024-08-20 05:54:20|15519.14|15439.14|15520.1|15440.1|15520.1|15440.1|15519.14|15439.14|10
1724133270000|2024-08-20 05:54:30|15520.16|15440.16|15519.66|15439.66|15520.25|15440.25|15519.66|15439.66|10
1724133280000|2024-08-20 05:54:40|15519.75|15439.75|15519.87|15439.87|15520.06|15440.06|15519.66|15439.66|8
1724133290000|2024-08-20 05:54:50|15520.35|15440.35|15522.01|15442.01|15522.31|15442.31|15520.2|15440.2|10
1724133300000|2024-08-20 05:55:00|15521.85|15441.85|15522.26|15442.26|15523.08|15443.08|15521.71|15441.71|10
1724133310000|2024-08-20 05:55:10|15522.14|15442.14|15525.15|15445.15|15525.15|15445.15|15522.08|15442.08|9
1724133320000|2024-08-20 05:55:20|15525.21|15445.21|15526.43|15446.43|15527.72|15447.72|15525.21|15445.21|10
1724133330000|2024-08-20 05:55:30|15526.67|15446.67|15527.05|15447.05|15527.17|15447.17|15526.67|15446.67|10
1724133340000|2024-08-20 05:55:40|15526.77|15446.77|15527.93|15447.93|15528.24|15448.24|15526.6|15446.6|10
1724133350000|2024-08-20 05:55:50|15528|15448|15527.84|15447.84|15528.1|15448.1|15527.84|15447.84|7
1724133360000|2024-08-20 05:56:00|15527.86|15447.86|15527.76|15447.76|15527.86|15447.86|15527.6|15447.6|9
1724133370000|2024-08-20 05:56:10|15527.78|15447.78|15527.61|15447.61|15527.98|15447.98|15527.61|15447.61|10
1724133380000|2024-08-20 05:56:20|15527.68|15447.68|15529.14|15449.14|15529.14|15449.14|15527.23|15447.23|10
1724133390000|2024-08-20 05:56:30|15529.16|15449.16|15529.84|15449.84|15529.84|15449.84|15529.14|15449.14|8
1724133400000|2024-08-20 05:56:40|15529.82|15449.82|15529.88|15449.88|15529.88|15449.88|15528.32|15448.32|10
1724133410000|2024-08-20 05:56:50|15530.19|15450.19|15530.82|15450.82|15531.01|15451.01|15530.19|15450.19|10
1724133420000|2024-08-20 05:57:00|15530.83|15450.83|15531.63|15451.63|15531.69|15451.69|15530.83|15450.83|10
1724133430000|2024-08-20 05:57:10|15531.78|15451.78|15533.01|15453.01|15533.01|15453.01|15531.78|15451.78|9
1724133440000|2024-08-20 05:57:20|15532.95|15452.95|15533.09|15453.09|15533.28|15453.28|15532.86|15452.86|9
1724133450000|2024-08-20 05:57:30|15533.05|15453.05|15534.86|15454.86|15534.86|15454.86|15533.05|15453.05|9
1724133460000|2024-08-20 05:57:40|15535.35|15455.35|15536.92|15456.92|15536.92|15456.92|15534.98|15454.98|10
1724133470000|2024-08-20 05:57:50|15537.86|15457.86|15541.3|15461.3|15541.3|15461.3|15537.86|15457.86|10
1724133480000|2024-08-20 05:58:00|15541.39|15461.39|15543.3|15463.3|15543.43|15463.43|15541.35|15461.35|10
1724133490000|2024-08-20 05:58:10|15543.43|15463.43|15544.28|15464.28|15544.9|15464.9|15543.24|15463.24|10
1724133500000|2024-08-20 05:58:20|15544.29|15464.29|15546.1|15466.1|15546.1|15466.1|15544.26|15464.26|10
1724133510000|2024-08-20 05:58:30|15546.14|15466.14|15547.57|15467.57|15547.57|15467.57|15546.14|15466.14|9
1724133520000|2024-08-20 05:58:40|15547.8|15467.8|15548.4|15468.4|15548.4|15468.4|15547.75|15467.75|9
1724133530000|2024-08-20 05:58:50|15548.68|15468.68|15549.41|15469.41|15549.47|15469.47|15548.68|15468.68|10
1724133540000|2024-08-20 05:59:00|15549.77|15469.77|15550|15470|15550.34|15470.34|15549.77|15469.77|10
1724133550000|2024-08-20 05:59:10|15550.11|15470.11|15551.02|15471.02|15551.2|15471.2|15550.11|15470.11|9
1724133560000|2024-08-20 05:59:20|15550.63|15470.63|15551.05|15471.05|15551.05|15471.05|15550.63|15470.63|9
1724133570000|2024-08-20 05:59:30|15551.2|15471.2|15551.54|15471.54|15551.7|15471.7|15551.2|15471.2|8
1724133580000|2024-08-20 05:59:40|15551.73|15471.73|15552.11|15472.11|15552.14|15472.14|15551.73|15471.73|10
1724133590000|2024-08-20 05:59:50|15551.85|15471.85|15549.8|15469.8|15551.85|15471.85|15548.98|15468.98|9
1724133600000|2024-08-20 06:00:00|15550.04|15470.04|15554.78|15474.78|15554.78|15474.78|15549.78|15469.78|10
1724133610000|2024-08-20 06:00:10|15555.6|15475.6|15557.02|15477.02|15557.71|15477.71|15555.6|15475.6|10
1724133620000|2024-08-20 06:00:20|15556.59|15476.59|15554.65|15474.65|15556.59|15476.59|15554.65|15474.65|10
1724133630000|2024-08-20 06:00:30|15554.59|15474.59|15552.48|15472.48|15554.59|15474.59|15552.25|15472.25|10
1724133640000|2024-08-20 06:00:40|15551.75|15471.75|15551.13|15471.13|15552.39|15472.39|15551.13|15471.13|10
1724133650000|2024-08-20 06:00:50|15550.36|15470.36|15547.87|15467.87|15550.36|15470.36|15547.87|15467.87|10
1724133660000|2024-08-20 06:01:00|15547.91|15467.91|15544.53|15464.53|15548.3|15468.3|15544.53|15464.53|10
1724133670000|2024-08-20 06:01:10|15544.31|15464.31|15545.25|15465.25|15545.25|15465.25|15544.18|15464.18|10
1724133680000|2024-08-20 06:01:20|15545.5|15465.5|15544.54|15464.54|15545.59|15465.59|15544.54|15464.54|10
1724133690000|2024-08-20 06:01:30|15544.46|15464.46|15544.29|15464.29|15544.48|15464.48|15543.49|15463.49|10
1724133700000|2024-08-20 06:01:40|15543.65|15463.65|15542.25|15462.25|15543.65|15463.65|15542.25|15462.25|10
1724133710000|2024-08-20 06:01:50|15542.22|15462.22|15542.52|15462.52|15542.52|15462.52|15541.99|15461.99|8
1724133720000|2024-08-20 06:02:00|15542.49|15462.49|15541.1|15461.1|15542.51|15462.51|15541.1|15461.1|10
1724133730000|2024-08-20 06:02:10|15541.22|15461.22|15541.09|15461.09|15541.85|15461.85|15541|15461|10
1724133740000|2024-08-20 06:02:20|15541.1|15461.1|15541.96|15461.96|15542.11|15462.11|15541.1|15461.1|10
1724133750000|2024-08-20 06:02:30|15541.87|15461.87|15539.75|15459.75|15541.87|15461.87|15539.75|15459.75|10
1724133760000|2024-08-20 06:02:40|15539.77|15459.77|15538.78|15458.78|15539.77|15459.77|15538.78|15458.78|10
1724133770000|2024-08-20 06:02:50|15538.69|15458.69|15537.27|15457.27|15538.69|15458.69|15537.27|15457.27|10
1724133780000|2024-08-20 06:03:00|15536.78|15456.78|15533.44|15453.44|15536.78|15456.78|15533.44|15453.44|9
1724133790000|2024-08-20 06:03:10|15533.07|15453.07|15528.14|15448.14|15533.07|15453.07|15528.14|15448.14|10
1724133800000|2024-08-20 06:03:20|15527.85|15447.85|15527.9|15447.9|15527.9|15447.9|15526.96|15446.96|10
1724133810000|2024-08-20 06:03:30|15527.81|15447.81|15527.52|15447.52|15527.97|15447.97|15527.11|15447.11|9
1724133820000|2024-08-20 06:03:40|15527.25|15447.25|15528.73|15448.73|15528.73|15448.73|15527.24|15447.24|10
1724133830000|2024-08-20 06:03:50|15528.48|15448.48|15528.96|15448.96|15529.16|15449.16|15528.14|15448.14|9
1724133840000|2024-08-20 06:04:00|15528.8|15448.8|15527.22|15447.22|15529.21|15449.21|15527.22|15447.22|10
1724133850000|2024-08-20 06:04:10|15526.46|15446.46|15526.35|15446.35|15526.49|15446.49|15526|15446|10
1724133860000|2024-08-20 06:04:20|15526.46|15446.46|15524.3|15444.3|15526.62|15446.62|15524.3|15444.3|10
1724133870000|2024-08-20 06:04:30|15524.18|15444.18|15524.1|15444.1|15524.33|15444.33|15524.1|15444.1|8
1724133880000|2024-08-20 06:04:40|15524.12|15444.12|15524.9|15444.9|15524.9|15444.9|15524.12|15444.12|9
1724133890000|2024-08-20 06:04:50|15524.89|15444.89|15525.78|15445.78|15525.78|15445.78|15524.05|15444.05|10
1724133900000|2024-08-20 06:05:00|15525.82|15445.82|15524.48|15444.48|15525.97|15445.97|15524.48|15444.48|8
1724133910000|2024-08-20 06:05:10|15524.77|15444.77|15523.74|15443.74|15524.8|15444.8|15523.74|15443.74|10
1724133920000|2024-08-20 06:05:20|15523.23|15443.23|15521.4|15441.4|15523.31|15443.31|15521.29|15441.29|10
1724133930000|2024-08-20 06:05:30|15520.4|15440.4|15514.06|15434.06|15520.74|15440.74|15514.03|15434.03|10
1724133940000|2024-08-20 06:05:40|15514.15|15434.15|15512.63|15432.63|15514.15|15434.15|15512.3|15432.3|10
1724133950000|2024-08-20 06:05:50|15512.67|15432.67|15512.69|15432.69|15513.04|15433.04|15512.49|15432.49|10
1724133960000|2024-08-20 06:06:00|15512.64|15432.64|15512.7|15432.7|15512.97|15432.97|15512.44|15432.44|10
1724133970000|2024-08-20 06:06:10|15513.07|15433.07|15515.06|15435.06|15515.06|15435.06|15513.07|15433.07|9
1724133980000|2024-08-20 06:06:20|15515.13|15435.13|15516.45|15436.45|15516.53|15436.53|15515.13|15435.13|9
1724133990000|2024-08-20 06:06:30|15516.63|15436.63|15515.37|15435.37|15516.63|15436.63|15515.16|15435.16|8
1724134000000|2024-08-20 06:06:40|15515.36|15435.36|15515.85|15435.85|15515.94|15435.94|15515.3|15435.3|10
1724134010000|2024-08-20 06:06:50|15515.88|15435.88|15517.21|15437.21|15517.21|15437.21|15515.46|15435.46|10
1724134020000|2024-08-20 06:07:00|15517.44|15437.44|15517.79|15437.79|15518.15|15438.15|15517.35|15437.35|9
1724134030000|2024-08-20 06:07:10|15518.22|15438.22|15517.58|15437.58|15518.22|15438.22|15517.58|15437.58|8
1724134040000|2024-08-20 06:07:20|15518.03|15438.03|15518.85|15438.85|15518.86|15438.86|15518.03|15438.03|10
1724134050000|2024-08-20 06:07:30|15518.88|15438.88|15516.99|15436.99|15518.91|15438.91|15516.52|15436.52|10
1724134060000|2024-08-20 06:07:40|15517.01|15437.01|15516.58|15436.58|15517.25|15437.25|15516.5|15436.5|10
1724134070000|2024-08-20 06:07:50|15516.47|15436.47|15515.86|15435.86|15516.47|15436.47|15515.79|15435.79|9
1724134080000|2024-08-20 06:08:00|15515.68|15435.68|15518.02|15438.02|15518.02|15438.02|15515.46|15435.46|10
1724134090000|2024-08-20 06:08:10|15518.42|15438.42|15522.23|15442.23|15522.28|15442.28|15518.42|15438.42|10
1724134100000|2024-08-20 06:08:20|15521.95|15441.95|15517.11|15437.11|15521.95|15441.95|15517.11|15437.11|10
1724134110000|2024-08-20 06:08:30|15517.28|15437.28|15517.83|15437.83|15517.83|15437.83|15517.28|15437.28|9
1724134120000|2024-08-20 06:08:40|15517.74|15437.74|15518.43|15438.43|15518.43|15438.43|15517.48|15437.48|10
1724134130000|2024-08-20 06:08:50|15518.6|15438.6|15517.64|15437.64|15518.6|15438.6|15517.64|15437.64|9
1724134140000|2024-08-20 06:09:00|15517.84|15437.84|15514.77|15434.77|15517.84|15437.84|15514.77|15434.77|10
1724134150000|2024-08-20 06:09:10|15514.78|15434.78|15513.98|15433.98|15514.78|15434.78|15513.98|15433.98|7
1724134160000|2024-08-20 06:09:20|15513.89|15433.89|15512.07|15432.07|15513.89|15433.89|15512.07|15432.07|8
1724134170000|2024-08-20 06:09:30|15512.08|15432.08|15512.59|15432.59|15512.59|15432.59|15510.99|15430.99|9
1724134180000|2024-08-20 06:09:40|15512.78|15432.78|15513.04|15433.04|15513.04|15433.04|15512.52|15432.52|10
1724134190000|2024-08-20 06:09:50|15512.88|15432.88|15512.31|15432.31|15512.88|15432.88|15511.85|15431.85|10
1724134200000|2024-08-20 06:10:00|15512.34|15432.34|15512.7|15432.7|15512.7|15432.7|15512.28|15432.28|8
1724134210000|2024-08-20 06:10:10|15511.76|15431.76|15505.78|15425.78|15511.76|15431.76|15505.78|15425.78|10
1724134220000|2024-08-20 06:10:20|15505.38|15425.38|15503.62|15423.62|15505.96|15425.96|15503.62|15423.62|8
1724134230000|2024-08-20 06:10:30|15503.79|15423.79|15502.14|15422.14|15504.21|15424.21|15502.14|15422.14|10
1724134240000|2024-08-20 06:10:40|15502.12|15422.12|15501.66|15421.66|15502.57|15422.57|15501.27|15421.27|9
1724134250000|2024-08-20 06:10:50|15501.57|15421.57|15500.59|15420.59|15501.61|15421.61|15500.05|15420.05|10
1724134260000|2024-08-20 06:11:00|15500.19|15420.19|15498.9|15418.9|15500.21|15420.21|15498.9|15418.9|9
1724134270000|2024-08-20 06:11:10|15498.55|15418.55|15498.94|15418.94|15499.09|15419.09|15498.36|15418.36|10
1724134280000|2024-08-20 06:11:20|15499.2|15419.2|15500.53|15420.53|15500.54|15420.54|15499.2|15419.2|10
1724134290000|2024-08-20 06:11:30|15500.62|15420.62|15500.56|15420.56|15500.63|15420.63|15500.2|15420.2|10
1724134300000|2024-08-20 06:11:40|15500.67|15420.67|15500.6|15420.6|15500.72|15420.72|15500.48|15420.48|8
1724134310000|2024-08-20 06:11:50|15500.55|15420.55|15503.48|15423.48|15503.48|15423.48|15500.55|15420.55|10
1724134320000|2024-08-20 06:12:00|15503.5|15423.5|15505.36|15425.36|15505.36|15425.36|15503.5|15423.5|10
1724134330000|2024-08-20 06:12:10|15505.38|15425.38|15506.15|15426.15|15506.28|15426.28|15505.38|15425.38|10
1724134340000|2024-08-20 06:12:20|15506.03|15426.03|15505.65|15425.65|15506.11|15426.11|15505.65|15425.65|9
1724134350000|2024-08-20 06:12:30|15505.6|15425.6|15504.7|15424.7|15505.6|15425.6|15504.42|15424.42|10
1724134360000|2024-08-20 06:12:40|15504.68|15424.68|15503.71|15423.71|15504.68|15424.68|15503.71|15423.71|7
1724134370000|2024-08-20 06:12:50|15503.63|15423.63|15504.63|15424.63|15504.64|15424.64|15503.54|15423.54|8
1724134380000|2024-08-20 06:13:00|15504.64|15424.64|15506.37|15426.37|15506.47|15426.47|15504.45|15424.45|10
1724134390000|2024-08-20 06:13:10|15506.46|15426.46|15506.49|15426.49|15506.6|15426.6|15506.22|15426.22|10
1724134400000|2024-08-20 06:13:20|15506.67|15426.67|15509.01|15429.01|15509.01|15429.01|15506.67|15426.67|9
1724134410000|2024-08-20 06:13:30|15509.11|15429.11|15510.28|15430.28|15510.28|15430.28|15509.11|15429.11|10
1724134420000|2024-08-20 06:13:40|15510.18|15430.18|15509.16|15429.16|15510.18|15430.18|15509.16|15429.16|10
1724134430000|2024-08-20 06:13:50|15509.04|15429.04|15510.03|15430.03|15510.03|15430.03|15508.85|15428.85|10
1724134440000|2024-08-20 06:14:00|15509.98|15429.98|15512|15432|15512|15432|15509.66|15429.66|10
1724134450000|2024-08-20 06:14:10|15511.93|15431.93|15512.68|15432.68|15512.68|15432.68|15511.44|15431.44|10
1724134460000|2024-08-20 06:14:20|15513.04|15433.04|15513.32|15433.32|15513.6|15433.6|15513.04|15433.04|7
1724134470000|2024-08-20 06:14:30|15513.18|15433.18|15511.48|15431.48|15513.18|15433.18|15511.48|15431.48|10
1724134480000|2024-08-20 06:14:40|15511.49|15431.49|15511.52|15431.52|15511.61|15431.61|15511.42|15431.42|9
1724134490000|2024-08-20 06:14:50|15511.26|15431.26|15511.42|15431.42|15511.42|15431.42|15510.9|15430.9|8
1724134500000|2024-08-20 06:15:00|15511.43|15431.43|15511.38|15431.38|15511.66|15431.66|15511.38|15431.38|8
1724134510000|2024-08-20 06:15:10|15511.39|15431.39|15512.52|15432.52|15512.53|15432.53|15511.31|15431.31|10
1724134520000|2024-08-20 06:15:20|15512.95|15432.95|15515.29|15435.29|15515.29|15435.29|15512.69|15432.69|10
1724134530000|2024-08-20 06:15:30|15515.37|15435.37|15516.68|15436.68|15516.68|15436.68|15514.9|15434.9|9
1724134540000|2024-08-20 06:15:40|15518.54|15438.54|15519.4|15439.4|15519.77|15439.77|15518.54|15438.54|9
1724134550000|2024-08-20 06:15:50|15519.42|15439.42|15518.99|15438.99|15519.42|15439.42|15518.89|15438.89|8
1724134560000|2024-08-20 06:16:00|15518.98|15438.98|15518.46|15438.46|15519.25|15439.25|15518.19|15438.19|9
1724134570000|2024-08-20 06:16:10|15518.56|15438.56|15518.42|15438.42|15518.88|15438.88|15518.13|15438.13|10
1724134580000|2024-08-20 06:16:20|15518.32|15438.32|15517.98|15437.98|15518.38|15438.38|15517.98|15437.98|7
1724134590000|2024-08-20 06:16:30|15517.97|15437.97|15515.82|15435.82|15517.97|15437.97|15515.82|15435.82|10
1724134600000|2024-08-20 06:16:40|15515.96|15435.96|15516.95|15436.95|15516.95|15436.95|15515.96|15435.96|8
1724134610000|2024-08-20 06:16:50|15516.97|15436.97|15517.06|15437.06|15517.54|15437.54|15516.97|15436.97|9
1724134620000|2024-08-20 06:17:00|15517.33|15437.33|15516.47|15436.47|15517.48|15437.48|15516.47|15436.47|9
1724134630000|2024-08-20 06:17:10|15516.25|15436.25|15511.51|15431.51|15516.25|15436.25|15511.51|15431.51|10
1724134640000|2024-08-20 06:17:20|15511.62|15431.62|15511.79|15431.79|15511.79|15431.79|15511.59|15431.59|6
1724134650000|2024-08-20 06:17:30|15511.78|15431.78|15509.65|15429.65|15511.78|15431.78|15509.65|15429.65|7
1724134660000|2024-08-20 06:17:40|15509.06|15429.06|15507.42|15427.42|15509.06|15429.06|15507.42|15427.42|9
1724134670000|2024-08-20 06:17:50|15507.39|15427.39|15510.59|15430.59|15510.59|15430.59|15507.3|15427.3|10
1724134680000|2024-08-20 06:18:00|15509.53|15429.53|15508.14|15428.14|15510.03|15430.03|15508.14|15428.14|9
1724134690000|2024-08-20 06:18:10|15507.15|15427.15|15505.77|15425.77|15507.15|15427.15|15505.7|15425.7|10
1724134700000|2024-08-20 06:18:20|15505.64|15425.64|15505.77|15425.77|15505.77|15425.77|15505.46|15425.46|5
1724134710000|2024-08-20 06:18:30|15505.93|15425.93|15506.44|15426.44|15506.49|15426.49|15505.9|15425.9|10
1724134720000|2024-08-20 06:18:40|15506.59|15426.59|15507.8|15427.8|15507.8|15427.8|15506.59|15426.59|10
1724134730000|2024-08-20 06:18:50|15508.34|15428.34|15508.15|15428.15|15508.64|15428.64|15508.15|15428.15|10
1724134740000|2024-08-20 06:19:00|15507.98|15427.98|15508.13|15428.13|15508.24|15428.24|15507.87|15427.87|10
1724134750000|2024-08-20 06:19:10|15508.56|15428.56|15508.68|15428.68|15508.68|15428.68|15508.43|15428.43|10
1724134760000|2024-08-20 06:19:20|15508.86|15428.86|15508.86|15428.86|15509.31|15429.31|15508.72|15428.72|10
1724134770000|2024-08-20 06:19:30|15509.16|15429.16|15507.91|15427.91|15509.16|15429.16|15507.87|15427.87|10
1724134780000|2024-08-20 06:19:40|15508.42|15428.42|15508.19|15428.19|15508.42|15428.42|15508.15|15428.15|10
1724134790000|2024-08-20 06:19:50|15508.22|15428.22|15509.03|15429.03|15509.03|15429.03|15508.22|15428.22|10
1724134800000|2024-08-20 06:20:00|15509.49|15429.49|15509.61|15429.61|15509.61|15429.61|15509.47|15429.47|7
1724134810000|2024-08-20 06:20:10|15510.31|15430.31|15513.83|15433.83|15513.91|15433.91|15510.31|15430.31|10
1724134820000|2024-08-20 06:20:20|15513.86|15433.86|15510.34|15430.34|15514.63|15434.63|15509.9|15429.9|10
1724134830000|2024-08-20 06:20:30|15510.38|15430.38|15509.46|15429.46|15510.44|15430.44|15509.46|15429.46|9
1724134840000|2024-08-20 06:20:40|15509.54|15429.54|15509.13|15429.13|15509.54|15429.54|15509.06|15429.06|8
1724134850000|2024-08-20 06:20:50|15509.14|15429.14|15507.3|15427.3|15509.15|15429.15|15507.3|15427.3|8
1724134860000|2024-08-20 06:21:00|15507.11|15427.11|15504.31|15424.31|15507.11|15427.11|15504.31|15424.31|10
1724134870000|2024-08-20 06:21:10|15503.98|15423.98|15503.64|15423.64|15503.98|15423.98|15503.18|15423.18|10
1724134880000|2024-08-20 06:21:20|15503.58|15423.58|15504.23|15424.23|15504.25|15424.25|15503.41|15423.41|10
1724134890000|2024-08-20 06:21:30|15504.32|15424.32|15504.22|15424.22|15504.43|15424.43|15503.8|15423.8|10
1724134900000|2024-08-20 06:21:40|15504.24|15424.24|15504.45|15424.45|15504.59|15424.59|15504.24|15424.24|9
1724134910000|2024-08-20 06:21:50|15504.1|15424.1|15503.97|15423.97|15504.11|15424.11|15503.74|15423.74|10
1724134920000|2024-08-20 06:22:00|15503.94|15423.94|15503.32|15423.32|15503.98|15423.98|15503.32|15423.32|10
1724134930000|2024-08-20 06:22:10|15503.37|15423.37|15503.46|15423.46|15503.73|15423.73|15503.37|15423.37|10
1724134940000|2024-08-20 06:22:20|15503.36|15423.36|15503.93|15423.93|15503.93|15423.93|15503.34|15423.34|10
1724134950000|2024-08-20 06:22:30|15503.96|15423.96|15502.85|15422.85|15504.02|15424.02|15502.84|15422.84|10
1724134960000|2024-08-20 06:22:40|15502.79|15422.79|15502.88|15422.88|15502.92|15422.92|15502.79|15422.79|6
1724134970000|2024-08-20 06:22:50|15502.99|15422.99|15504.55|15424.55|15505.05|15425.05|15502.65|15422.65|8
1724134980000|2024-08-20 06:23:00|15504.29|15424.29|15504.21|15424.21|15504.39|15424.39|15504.17|15424.17|8
1724134990000|2024-08-20 06:23:10|15504.92|15424.92|15505.52|15425.52|15505.69|15425.69|15504.92|15424.92|10
1724135000000|2024-08-20 06:23:20|15505.62|15425.62|15505.14|15425.14|15505.66|15425.66|15505.02|15425.02|10
1724135010000|2024-08-20 06:23:30|15505.52|15425.52|15507.46|15427.46|15507.46|15427.46|15505.52|15425.52|10
1724135020000|2024-08-20 06:23:40|15507.45|15427.45|15508.19|15428.19|15508.56|15428.56|15507.45|15427.45|9
1724135030000|2024-08-20 06:23:50|15508.24|15428.24|15508.76|15428.76|15508.76|15428.76|15508.24|15428.24|8
1724135040000|2024-08-20 06:24:00|15508.93|15428.93|15509.77|15429.77|15509.81|15429.81|15508.93|15428.93|10
1724135050000|2024-08-20 06:24:10|15509.81|15429.81|15509.89|15429.89|15510.1|15430.1|15509.81|15429.81|10
1724135060000|2024-08-20 06:24:20|15509.87|15429.87|15510.72|15430.72|15510.72|15430.72|15509.87|15429.87|9
1724135070000|2024-08-20 06:24:30|15510.75|15430.75|15511.48|15431.48|15511.48|15431.48|15510.54|15430.54|10
1724135080000|2024-08-20 06:24:40|15512.08|15432.08|15512.55|15432.55|15514.1|15434.1|15512.08|15432.08|10
1724135090000|2024-08-20 06:24:50|15512.13|15432.13|15511.17|15431.17|15512.13|15432.13|15511.17|15431.17|10
1724135100000|2024-08-20 06:25:00|15511.11|15431.11|15510.96|15430.96|15511.88|15431.88|15510.96|15430.96|10
1724135110000|2024-08-20 06:25:10|15511.29|15431.29|15511.06|15431.06|15511.53|15431.53|15511.06|15431.06|10
1724135120000|2024-08-20 06:25:20|15510.94|15430.94|15513.14|15433.14|15513.14|15433.14|15510.83|15430.83|9
1724135130000|2024-08-20 06:25:30|15513.13|15433.13|15514.57|15434.57|15514.57|15434.57|15513.13|15433.13|9
1724135140000|2024-08-20 06:25:40|15514.64|15434.64|15514.77|15434.77|15514.87|15434.87|15514.52|15434.52|9
1724135150000|2024-08-20 06:25:50|15514.22|15434.22|15513.51|15433.51|15514.22|15434.22|15513.45|15433.45|10
1724135160000|2024-08-20 06:26:00|15513.57|15433.57|15512.92|15432.92|15514.05|15434.05|15512.92|15432.92|10
1724135170000|2024-08-20 06:26:10|15512.93|15432.93|15514.44|15434.44|15514.44|15434.44|15512.92|15432.92|10
1724135180000|2024-08-20 06:26:20|15514.46|15434.46|15515.65|15435.65|15515.65|15435.65|15514.46|15434.46|9
1724135190000|2024-08-20 06:26:30|15515.69|15435.69|15516.34|15436.34|15516.34|15436.34|15515.68|15435.68|10
1724135200000|2024-08-20 06:26:40|15516.56|15436.56|15517.67|15437.67|15517.67|15437.67|15516.56|15436.56|9
1724135210000|2024-08-20 06:26:50|15517.8|15437.8|15518.51|15438.51|15518.51|15438.51|15517.8|15437.8|8
1724135220000|2024-08-20 06:27:00|15518.53|15438.53|15517.76|15437.76|15518.53|15438.53|15517.76|15437.76|9
1724135230000|2024-08-20 06:27:10|15517.91|15437.91|15518.12|15438.12|15518.12|15438.12|15517.81|15437.81|8
1724135240000|2024-08-20 06:27:20|15518.15|15438.15|15518.17|15438.17|15518.19|15438.19|15518.14|15438.14|7
1724135250000|2024-08-20 06:27:30|15518.16|15438.16|15518.93|15438.93|15518.93|15438.93|15518.16|15438.16|9
1724135260000|2024-08-20 06:27:40|15519.15|15439.15|15520.05|15440.05|15520.05|15440.05|15519.15|15439.15|6
1724135270000|2024-08-20 06:27:50|15519.84|15439.84|15520.26|15440.26|15520.89|15440.89|15519.84|15439.84|10
1724135280000|2024-08-20 06:28:00|15520.24|15440.24|15521.03|15441.03|15521.03|15441.03|15519.88|15439.88|10
1724135290000|2024-08-20 06:28:10|15521.02|15441.02|15521.14|15441.14|15521.14|15441.14|15520.51|15440.51|9
1724135300000|2024-08-20 06:28:20|15521.15|15441.15|15522.03|15442.03|15522.03|15442.03|15521.15|15441.15|10
1724135310000|2024-08-20 06:28:30|15522.09|15442.09|15524.23|15444.23|15524.23|15444.23|15522.09|15442.09|10
1724135320000|2024-08-20 06:28:40|15524.24|15444.24|15524.32|15444.32|15524.32|15444.32|15523.92|15443.92|9
1724135330000|2024-08-20 06:28:50|15524.3|15444.3|15524.45|15444.45|15524.45|15444.45|15524.19|15444.19|6
1724135340000|2024-08-20 06:29:00|15524.53|15444.53|15525.83|15445.83|15525.83|15445.83|15524.53|15444.53|8
1724135350000|2024-08-20 06:29:10|15525.95|15445.95|15526.5|15446.5|15526.55|15446.55|15525.95|15445.95|10
1724135360000|2024-08-20 06:29:20|15526.4|15446.4|15525.93|15445.93|15526.4|15446.4|15525.93|15445.93|8
1724135370000|2024-08-20 06:29:30|15526.07|15446.07|15527.41|15447.41|15527.43|15447.43|15525.84|15445.84|9
1724135380000|2024-08-20 06:29:40|15527.42|15447.42|15524.71|15444.71|15527.42|15447.42|15524.71|15444.71|10
1724135390000|2024-08-20 06:29:50|15524.91|15444.91|15524.75|15444.75|15525.02|15445.02|15524.56|15444.56|9
1724135400000|2024-08-20 06:30:00|15524.74|15444.74|15524.93|15444.93|15524.95|15444.95|15524.74|15444.74|5
1724135410000|2024-08-20 06:30:10|15524.91|15444.91|15525.96|15445.96|15525.96|15445.96|15524.9|15444.9|9
1724135420000|2024-08-20 06:30:20|15526.32|15446.32|15526.5|15446.5|15527.08|15447.08|15526.32|15446.32|9
1724135430000|2024-08-20 06:30:30|15526.64|15446.64|15526.11|15446.11|15526.67|15446.67|15526.11|15446.11|10
1724135440000|2024-08-20 06:30:40|15526.34|15446.34|15524.59|15444.59|15526.34|15446.34|15524.59|15444.59|10
1724135450000|2024-08-20 06:30:50|15524.78|15444.78|15526.36|15446.36|15526.36|15446.36|15524.78|15444.78|10
1724135460000|2024-08-20 06:31:00|15526.52|15446.52|15525.1|15445.1|15526.69|15446.69|15525.06|15445.06|10
1724135470000|2024-08-20 06:31:10|15524.81|15444.81|15525.97|15445.97|15525.97|15445.97|15524.7|15444.7|10
1724135480000|2024-08-20 06:31:20|15526.12|15446.12|15526.73|15446.73|15526.92|15446.92|15526.09|15446.09|10
1724135490000|2024-08-20 06:31:30|15526.91|15446.91|15529.65|15449.65|15530.09|15450.09|15526.91|15446.91|10
1724135500000|2024-08-20 06:31:40|15530.37|15450.37|15526.74|15446.74|15530.37|15450.37|15526.62|15446.62|10
1724135510000|2024-08-20 06:31:50|15526.63|15446.63|15527.07|15447.07|15527.07|15447.07|15526.63|15446.63|9
1724135520000|2024-08-20 06:32:00|15527.16|15447.16|15528.99|15448.99|15528.99|15448.99|15526.85|15446.85|10
1724135530000|2024-08-20 06:32:10|15529.03|15449.03|15531.97|15451.97|15531.97|15451.97|15529.03|15449.03|10
1724135540000|2024-08-20 06:32:20|15532.02|15452.02|15532.11|15452.11|15532.29|15452.29|15531.9|15451.9|9
1724135550000|2024-08-20 06:32:30|15532.13|15452.13|15531.92|15451.92|15532.14|15452.14|15531.8|15451.8|9
1724135560000|2024-08-20 06:32:40|15532|15452|15531.88|15451.88|15532.02|15452.02|15531.74|15451.74|9
1724135570000|2024-08-20 06:32:50|15531.93|15451.93|15532.91|15452.91|15532.91|15452.91|15531.93|15451.93|9
1724135580000|2024-08-20 06:33:00|15532.92|15452.92|15533.77|15453.77|15533.77|15453.77|15532.92|15452.92|9
1724135590000|2024-08-20 06:33:10|15533.34|15453.34|15532.79|15452.79|15533.34|15453.34|15532.3|15452.3|9
1724135600000|2024-08-20 06:33:20|15532.51|15452.51|15532.69|15452.69|15532.71|15452.71|15532.5|15452.5|9
1724135610000|2024-08-20 06:33:30|15532.8|15452.8|15533.33|15453.33|15533.54|15453.54|15532.77|15452.77|10
1724135620000|2024-08-20 06:33:40|15533.24|15453.24|15533|15453|15533.4|15453.4|15533|15453|10
1724135630000|2024-08-20 06:33:50|15531.57|15451.57|15527.55|15447.55|15531.57|15451.57|15527.52|15447.52|10
1724135640000|2024-08-20 06:34:00|15527.89|15447.89|15527.1|15447.1|15528.19|15448.19|15527.1|15447.1|10
1724135650000|2024-08-20 06:34:10|15527.11|15447.11|15526.26|15446.26|15527.2|15447.2|15526.17|15446.17|10
1724135660000|2024-08-20 06:34:20|15526.19|15446.19|15526.15|15446.15|15526.19|15446.19|15525.65|15445.65|9
1724135670000|2024-08-20 06:34:30|15525.98|15445.98|15525.78|15445.78|15526.13|15446.13|15525.76|15445.76|8
1724135680000|2024-08-20 06:34:40|15525.75|15445.75|15526.07|15446.07|15526.12|15446.12|15525.75|15445.75|9
1724135690000|2024-08-20 06:34:50|15526.09|15446.09|15527.48|15447.48|15527.49|15447.49|15526.07|15446.07|8
1724135700000|2024-08-20 06:35:00|15527.49|15447.49|15527.8|15447.8|15528.79|15448.79|15527.49|15447.49|10
1724135710000|2024-08-20 06:35:10|15527.43|15447.43|15526.02|15446.02|15527.43|15447.43|15526.02|15446.02|10
1724135720000|2024-08-20 06:35:20|15526.04|15446.04|15523.22|15443.22|15526.04|15446.04|15522.99|15442.99|9
1724135730000|2024-08-20 06:35:30|15523.17|15443.17|15520.12|15440.12|15523.35|15443.35|15520.12|15440.12|7
1724135740000|2024-08-20 06:35:40|15520.09|15440.09|15518.81|15438.81|15520.09|15440.09|15518.79|15438.79|10
1724135750000|2024-08-20 06:35:50|15519.53|15439.53|15517.6|15437.6|15520.01|15440.01|15517.6|15437.6|9
1724135760000|2024-08-20 06:36:00|15517.29|15437.29|15515.56|15435.56|15517.32|15437.32|15515.56|15435.56|10
1724135770000|2024-08-20 06:36:10|15515.38|15435.38|15513.14|15433.14|15515.56|15435.56|15512.97|15432.97|10
1724135780000|2024-08-20 06:36:20|15513.23|15433.23|15513.94|15433.94|15513.99|15433.99|15513.18|15433.18|10
1724135790000|2024-08-20 06:36:30|15514.06|15434.06|15513.93|15433.93|15514.23|15434.23|15513.85|15433.85|9
1724135800000|2024-08-20 06:36:40|15513.63|15433.63|15512.83|15432.83|15513.63|15433.63|15512.83|15432.83|9
1724135810000|2024-08-20 06:36:50|15512.43|15432.43|15511.35|15431.35|15512.43|15432.43|15511.35|15431.35|10
1724135820000|2024-08-20 06:37:00|15511.44|15431.44|15511.64|15431.64|15511.64|15431.64|15511.13|15431.13|10
1724135830000|2024-08-20 06:37:10|15511.86|15431.86|15511.99|15431.99|15512.15|15432.15|15511.85|15431.85|8
1724135840000|2024-08-20 06:37:20|15513.22|15433.22|15514.8|15434.8|15514.8|15434.8|15513.08|15433.08|9
1724135850000|2024-08-20 06:37:30|15514.78|15434.78|15514.9|15434.9|15514.91|15434.91|15514.48|15434.48|10
1724135860000|2024-08-20 06:37:40|15514.74|15434.74|15512.23|15432.23|15514.75|15434.75|15512.23|15432.23|9
1724135870000|2024-08-20 06:37:50|15511.22|15431.22|15510.8|15430.8|15511.22|15431.22|15510.72|15430.72|9
1724135880000|2024-08-20 06:38:00|15510.89|15430.89|15512.61|15432.61|15512.61|15432.61|15510.88|15430.88|10
1724135890000|2024-08-20 06:38:10|15512.81|15432.81|15513.78|15433.78|15513.78|15433.78|15512.81|15432.81|10
1724135900000|2024-08-20 06:38:20|15512.87|15432.87|15515.27|15435.27|15515.27|15435.27|15512.87|15432.87|10
1724135910000|2024-08-20 06:38:30|15515.43|15435.43|15515.44|15435.44|15515.64|15435.64|15515.31|15435.31|10
1724135920000|2024-08-20 06:38:40|15514.91|15434.91|15514.25|15434.25|15514.91|15434.91|15514.25|15434.25|10
1724135930000|2024-08-20 06:38:50|15514.16|15434.16|15513.79|15433.79|15514.16|15434.16|15513.79|15433.79|8
1724135940000|2024-08-20 06:39:00|15513.84|15433.84|15513.63|15433.63|15513.84|15433.84|15513.63|15433.63|8
1724135950000|2024-08-20 06:39:10|15513.61|15433.61|15513.24|15433.24|15513.61|15433.61|15513.24|15433.24|7
1724135960000|2024-08-20 06:39:20|15512.94|15432.94|15512.54|15432.54|15512.94|15432.94|15512.54|15432.54|10
1724135970000|2024-08-20 06:39:30|15512.41|15432.41|15511.96|15431.96|15512.41|15432.41|15511.96|15431.96|10
1724135980000|2024-08-20 06:39:40|15512.03|15432.03|15510.09|15430.09|15512.13|15432.13|15510.09|15430.09|10
1724135990000|2024-08-20 06:39:50|15509.98|15429.98|15507.93|15427.93|15509.98|15429.98|15507.93|15427.93|8
1724136000000|2024-08-20 06:40:00|15507.61|15427.61|15507.78|15427.78|15507.87|15427.87|15507.55|15427.55|10
1724136010000|2024-08-20 06:40:10|15507.68|15427.68|15507.25|15427.25|15507.69|15427.69|15507.25|15427.25|10
1724136020000|2024-08-20 06:40:20|15507.22|15427.22|15507.18|15427.18|15508.3|15428.3|15506.81|15426.81|9
1724136030000|2024-08-20 06:40:30|15507.19|15427.19|15505.83|15425.83|15507.19|15427.19|15505.83|15425.83|9
1724136040000|2024-08-20 06:40:40|15505.57|15425.57|15504.39|15424.39|15505.57|15425.57|15504.39|15424.39|10
1724136050000|2024-08-20 06:40:50|15504.28|15424.28|15503.62|15423.62|15504.3|15424.3|15503.62|15423.62|10
1724136060000|2024-08-20 06:41:00|15503.3|15423.3|15505.34|15425.34|15505.34|15425.34|15503.13|15423.13|10
1724136070000|2024-08-20 06:41:10|15505.36|15425.36|15505.33|15425.33|15505.39|15425.39|15505.12|15425.12|10
1724136080000|2024-08-20 06:41:20|15505.72|15425.72|15507.07|15427.07|15507.07|15427.07|15505.72|15425.72|10
1724136090000|2024-08-20 06:41:30|15507.05|15427.05|15507.42|15427.42|15507.64|15427.64|15507.05|15427.05|10
1724136100000|2024-08-20 06:41:40|15507.53|15427.53|15506.37|15426.37|15507.53|15427.53|15506.37|15426.37|10
1724136110000|2024-08-20 06:41:50|15506.63|15426.63|15506.79|15426.79|15506.86|15426.86|15506.54|15426.54|9
1724136120000|2024-08-20 06:42:00|15506.71|15426.71|15506.45|15426.45|15506.71|15426.71|15506.43|15426.43|9
1724136130000|2024-08-20 06:42:10|15506.5|15426.5|15507.25|15427.25|15507.25|15427.25|15506.5|15426.5|10
1724136140000|2024-08-20 06:42:20|15507.22|15427.22|15507.5|15427.5|15507.59|15427.59|15507.22|15427.22|9
1724136150000|2024-08-20 06:42:30|15507.53|15427.53|15507.66|15427.66|15507.93|15427.93|15507.53|15427.53|10
1724136160000|2024-08-20 06:42:40|15507.73|15427.73|15507.78|15427.78|15507.83|15427.83|15507.73|15427.73|7
1724136170000|2024-08-20 06:42:50|15507.76|15427.76|15507.76|15427.76|15507.79|15427.79|15507.74|15427.74|8
1724136180000|2024-08-20 06:43:00|15507.73|15427.73|15508.18|15428.18|15508.18|15428.18|15507.47|15427.47|8
1724136190000|2024-08-20 06:43:10|15508.19|15428.19|15508.42|15428.42|15508.42|15428.42|15508.19|15428.19|6
1724136200000|2024-08-20 06:43:20|15508.51|15428.51|15508.63|15428.63|15508.81|15428.81|15508.47|15428.47|10
1724136210000|2024-08-20 06:43:30|15508.7|15428.7|15504.57|15424.57|15508.7|15428.7|15504.57|15424.57|10
1724136220000|2024-08-20 06:43:40|15504.27|15424.27|15503.66|15423.66|15504.29|15424.29|15502.88|15422.88|10
1724136230000|2024-08-20 06:43:50|15503.53|15423.53|15503.59|15423.59|15503.74|15423.74|15503.51|15423.51|8
1724136240000|2024-08-20 06:44:00|15503.28|15423.28|15503.09|15423.09|15503.28|15423.28|15502.89|15422.89|10
1724136250000|2024-08-20 06:44:10|15503.21|15423.21|15503.91|15423.91|15503.97|15423.97|15503.21|15423.21|9
1724136260000|2024-08-20 06:44:20|15504|15424|15503.85|15423.85|15504.17|15424.17|15503.81|15423.81|8
1724136270000|2024-08-20 06:44:30|15503.79|15423.79|15503.24|15423.24|15503.79|15423.79|15503.06|15423.06|10
1724136280000|2024-08-20 06:44:40|15503.3|15423.3|15502.19|15422.19|15503.3|15423.3|15502.19|15422.19|8
1724136290000|2024-08-20 06:44:50|15502.08|15422.08|15502.31|15422.31|15502.49|15422.49|15501.97|15421.97|9
1724136300000|2024-08-20 06:45:00|15502.29|15422.29|15502.33|15422.33|15503|15423|15502.16|15422.16|8
1724136310000|2024-08-20 06:45:10|15502.16|15422.16|15501.08|15421.08|15502.17|15422.17|15501.08|15421.08|10
1724136320000|2024-08-20 06:45:20|15501.13|15421.13|15500.42|15420.42|15501.13|15421.13|15500.42|15420.42|9
1724136330000|2024-08-20 06:45:30|15500.41|15420.41|15499.59|15419.59|15500.41|15420.41|15499.36|15419.36|10
1724136340000|2024-08-20 06:45:40|15499.56|15419.56|15499.25|15419.25|15499.57|15419.57|15498.94|15418.94|10
1724136350000|2024-08-20 06:45:50|15499.21|15419.21|15498.51|15418.51|15499.21|15419.21|15497.21|15417.21|10
1724136360000|2024-08-20 06:46:00|15498.74|15418.74|15497.27|15417.27|15498.97|15418.97|15497.27|15417.27|10
1724136370000|2024-08-20 06:46:10|15497.01|15417.01|15496.34|15416.34|15497.01|15417.01|15496.26|15416.26|8
1724136380000|2024-08-20 06:46:20|15496.32|15416.32|15496.64|15416.64|15496.64|15416.64|15496.14|15416.14|8
1724136390000|2024-08-20 06:46:30|15496.78|15416.78|15498.44|15418.44|15498.44|15418.44|15496.59|15416.59|10
1724136400000|2024-08-20 06:46:40|15498.52|15418.52|15499.32|15419.32|15499.32|15419.32|15498.52|15418.52|10
1724136410000|2024-08-20 06:46:50|15498.43|15418.43|15498.76|15418.76|15498.8|15418.8|15498.15|15418.15|9
1724136420000|2024-08-20 06:47:00|15498.98|15418.98|15500.21|15420.21|15500.21|15420.21|15498.98|15418.98|10
1724136430000|2024-08-20 06:47:10|15500.22|15420.22|15499.86|15419.86|15500.23|15420.23|15499.86|15419.86|9
1724136440000|2024-08-20 06:47:20|15499.78|15419.78|15501.01|15421.01|15501.01|15421.01|15499.08|15419.08|10
1724136450000|2024-08-20 06:47:30|15500.78|15420.78|15501.09|15421.09|15501.91|15421.91|15500.78|15420.78|10
1724136460000|2024-08-20 06:47:40|15500.99|15420.99|15499.3|15419.3|15501.52|15421.52|15499.3|15419.3|10
1724136470000|2024-08-20 06:47:50|15499.27|15419.27|15499.76|15419.76|15499.76|15419.76|15499.15|15419.15|9
1724136480000|2024-08-20 06:48:00|15499.81|15419.81|15501.4|15421.4|15502.01|15422.01|15499.81|15419.81|10
1724136490000|2024-08-20 06:48:10|15502.13|15422.13|15502.59|15422.59|15502.68|15422.68|15502.13|15422.13|10
1724136500000|2024-08-20 06:48:20|15502.45|15422.45|15501.4|15421.4|15502.47|15422.47|15501.37|15421.37|8
1724136510000|2024-08-20 06:48:30|15501.41|15421.41|15501.68|15421.68|15501.88|15421.88|15501.41|15421.41|9
1724136520000|2024-08-20 06:48:40|15501.56|15421.56|15502.13|15422.13|15502.32|15422.32|15501.53|15421.53|9
1724136530000|2024-08-20 06:48:50|15502.15|15422.15|15502.48|15422.48|15502.48|15422.48|15501.77|15421.77|10
1724136540000|2024-08-20 06:49:00|15502.46|15422.46|15502.7|15422.7|15502.7|15422.7|15502.46|15422.46|7
1724136550000|2024-08-20 06:49:10|15502.1|15422.1|15502.32|15422.32|15502.32|15422.32|15501.96|15421.96|9
1724136560000|2024-08-20 06:49:20|15502.54|15422.54|15502.8|15422.8|15502.98|15422.98|15502.54|15422.54|9
1724136570000|2024-08-20 06:49:30|15503.02|15423.02|15505.17|15425.17|15505.17|15425.17|15503.02|15423.02|10
1724136580000|2024-08-20 06:49:40|15505.16|15425.16|15506.82|15426.82|15506.82|15426.82|15505.15|15425.15|9
1724136590000|2024-08-20 06:49:50|15507.78|15427.78|15509.02|15429.02|15509.02|15429.02|15507.78|15427.78|10
1724136600000|2024-08-20 06:50:00|15509.14|15429.14|15508.46|15428.46|15509.14|15429.14|15508.24|15428.24|9
1724136610000|2024-08-20 06:50:10|15508.42|15428.42|15508.13|15428.13|15508.45|15428.45|15507.87|15427.87|9
1724136620000|2024-08-20 06:50:20|15508.14|15428.14|15508.32|15428.32|15508.32|15428.32|15508.14|15428.14|6
1724136630000|2024-08-20 06:50:30|15508.37|15428.37|15509.09|15429.09|15509.56|15429.56|15508.37|15428.37|10
1724136640000|2024-08-20 06:50:40|15508.98|15428.98|15508.26|15428.26|15508.98|15428.98|15508.04|15428.04|10
1724136650000|2024-08-20 06:50:50|15508.5|15428.5|15509.3|15429.3|15509.38|15429.38|15508.5|15428.5|9
1724136660000|2024-08-20 06:51:00|15509.33|15429.33|15510.11|15430.11|15510.11|15430.11|15509.14|15429.14|9
1724136670000|2024-08-20 06:51:10|15510.1|15430.1|15509.75|15429.75|15510.35|15430.35|15509.75|15429.75|9
1724136680000|2024-08-20 06:51:20|15509.44|15429.44|15504.46|15424.46|15509.44|15429.44|15504.46|15424.46|10
1724136690000|2024-08-20 06:51:30|15504.48|15424.48|15504.19|15424.19|15504.54|15424.54|15503.95|15423.95|10
1724136700000|2024-08-20 06:51:40|15503.99|15423.99|15502.97|15422.97|15504.06|15424.06|15502.97|15422.97|10
1724136710000|2024-08-20 06:51:50|15502.92|15422.92|15501.63|15421.63|15502.92|15422.92|15501.56|15421.56|10
1724136720000|2024-08-20 06:52:00|15501.62|15421.62|15504.81|15424.81|15504.81|15424.81|15501.41|15421.41|9
1724136730000|2024-08-20 06:52:10|15504.78|15424.78|15504.48|15424.48|15504.78|15424.78|15504.16|15424.16|10
1724136740000|2024-08-20 06:52:20|15504.71|15424.71|15505.41|15425.41|15505.41|15425.41|15504.71|15424.71|9
1724136750000|2024-08-20 06:52:30|15505.39|15425.39|15504.14|15424.14|15505.39|15425.39|15504.14|15424.14|10
1724136760000|2024-08-20 06:52:40|15504.16|15424.16|15503.58|15423.58|15504.34|15424.34|15503.58|15423.58|10
1724136770000|2024-08-20 06:52:50|15503.47|15423.47|15503.21|15423.21|15503.47|15423.47|15503.19|15423.19|9
1724136780000|2024-08-20 06:53:00|15503.14|15423.14|15503.07|15423.07|15503.14|15423.14|15502.91|15422.91|8
1724136790000|2024-08-20 06:53:10|15503.05|15423.05|15503.13|15423.13|15503.19|15423.19|15502.86|15422.86|10
1724136800000|2024-08-20 06:53:20|15503.18|15423.18|15503.27|15423.27|15503.27|15423.27|15503.09|15423.09|10
1724136810000|2024-08-20 06:53:30|15503.41|15423.41|15503.21|15423.21|15503.5|15423.5|15503.21|15423.21|9
1724136820000|2024-08-20 06:53:40|15503.18|15423.18|15503.63|15423.63|15503.63|15423.63|15503.18|15423.18|9
1724136830000|2024-08-20 06:53:50|15503.64|15423.64|15504.04|15424.04|15504.04|15424.04|15503.64|15423.64|5
1724136840000|2024-08-20 06:54:00|15504.09|15424.09|15503.86|15423.86|15504.09|15424.09|15503.76|15423.76|7
1724136850000|2024-08-20 06:54:10|15503.87|15423.87|15497.74|15417.74|15503.87|15423.87|15497.74|15417.74|10
1724136860000|2024-08-20 06:54:20|15497.7|15417.7|15498.68|15418.68|15498.98|15418.98|15497.51|15417.51|10
1724136870000|2024-08-20 06:54:30|15498.86|15418.86|15498.14|15418.14|15498.95|15418.95|15498.14|15418.14|9
1724136880000|2024-08-20 06:54:40|15498.12|15418.12|15499|15419|15499.01|15419.01|15498.12|15418.12|10
1724136890000|2024-08-20 06:54:50|15498.64|15418.64|15498.89|15418.89|15498.89|15418.89|15498.35|15418.35|9
1724136900000|2024-08-20 06:55:00|15498.95|15418.95|15498.95|15418.95|15498.99|15418.99|15498.36|15418.36|10
1724136910000|2024-08-20 06:55:10|15499.06|15419.06|15498.94|15418.94|15499.09|15419.09|15498.56|15418.56|10
1724136920000|2024-08-20 06:55:20|15498.97|15418.97|15498.5|15418.5|15498.97|15418.97|15498.41|15418.41|8
1724136930000|2024-08-20 06:55:30|15498.55|15418.55|15498.45|15418.45|15498.69|15418.69|15498.38|15418.38|10
1724136940000|2024-08-20 06:55:40|15498.38|15418.38|15499.22|15419.22|15499.22|15419.22|15498.38|15418.38|10
1724136950000|2024-08-20 06:55:50|15499.28|15419.28|15499.92|15419.92|15499.92|15419.92|15499.13|15419.13|10
1724136960000|2024-08-20 06:56:00|15499.93|15419.93|15498.83|15418.83|15499.93|15419.93|15498.83|15418.83|10
1724136970000|2024-08-20 06:56:10|15498.66|15418.66|15497.82|15417.82|15498.66|15418.66|15497.61|15417.61|10
1724136980000|2024-08-20 06:56:20|15497.93|15417.93|15497.08|15417.08|15497.95|15417.95|15497.02|15417.02|9
1724136990000|2024-08-20 06:56:30|15497.18|15417.18|15497.08|15417.08|15497.28|15417.28|15496.92|15416.92|10
1724137000000|2024-08-20 06:56:40|15497.16|15417.16|15496.81|15416.81|15497.22|15417.22|15496.81|15416.81|9
1724137010000|2024-08-20 06:56:50|15496.73|15416.73|15496.23|15416.23|15496.73|15416.73|15496.23|15416.23|10
1724137020000|2024-08-20 06:57:00|15496.2|15416.2|15497.36|15417.36|15497.51|15417.51|15495.82|15415.82|10
1724137030000|2024-08-20 06:57:10|15497.49|15417.49|15497.27|15417.27|15497.9|15417.9|15497.27|15417.27|10
1724137040000|2024-08-20 06:57:20|15497.16|15417.16|15497.22|15417.22|15497.36|15417.36|15497.16|15417.16|9
1724137050000|2024-08-20 06:57:30|15497.12|15417.12|15495.94|15415.94|15497.12|15417.12|15495.9|15415.9|10
1724137060000|2024-08-20 06:57:40|15495.83|15415.83|15495.67|15415.67|15495.83|15415.83|15495.64|15415.64|9
1724137070000|2024-08-20 06:57:50|15495.63|15415.63|15495.7|15415.7|15495.7|15415.7|15495.56|15415.56|6
1724137080000|2024-08-20 06:58:00|15495.66|15415.66|15495.58|15415.58|15495.82|15415.82|15495.33|15415.33|9
1724137090000|2024-08-20 06:58:10|15495.57|15415.57|15495.19|15415.19|15496.07|15416.07|15495.19|15415.19|9
1724137100000|2024-08-20 06:58:20|15495.18|15415.18|15495.17|15415.17|15495.19|15415.19|15495.07|15415.07|9
1724137110000|2024-08-20 06:58:30|15495.26|15415.26|15494.43|15414.43|15495.32|15415.32|15494.43|15414.43|9
1724137120000|2024-08-20 06:58:40|15494.42|15414.42|15493.19|15413.19|15494.48|15414.48|15493.19|15413.19|8
1724137130000|2024-08-20 06:58:50|15493.18|15413.18|15491.27|15411.27|15493.18|15413.18|15491.27|15411.27|7
1724137140000|2024-08-20 06:59:00|15491.19|15411.19|15490.98|15410.98|15491.19|15411.19|15490.97|15410.97|9
1724137150000|2024-08-20 06:59:10|15491.17|15411.17|15491.68|15411.68|15491.7|15411.7|15491.12|15411.12|10
1724137160000|2024-08-20 06:59:20|15491.65|15411.65|15491.24|15411.24|15491.66|15411.66|15491.24|15411.24|9
1724137170000|2024-08-20 06:59:30|15490.55|15410.55|15490.88|15410.88|15490.88|15410.88|15490.39|15410.39|10
1724137180000|2024-08-20 06:59:40|15490.94|15410.94|15490.81|15410.81|15491.26|15411.26|15490.8|15410.8|9
1724137190000|2024-08-20 06:59:50|15490.88|15410.88|15490.57|15410.57|15490.92|15410.92|15490.57|15410.57|8
1724137200000|2024-08-20 07:00:00|15490.56|15410.56|15490.61|15410.61|15490.94|15410.94|15490.56|15410.56|10
1724137210000|2024-08-20 07:00:10|15490.2|15410.2|15489.51|15409.51|15490.3|15410.3|15489.51|15409.51|8
1724137220000|2024-08-20 07:00:20|15489.61|15409.61|15491.04|15411.04|15491.04|15411.04|15489.61|15409.61|10
1724137230000|2024-08-20 07:00:30|15491.19|15411.19|15491.57|15411.57|15491.77|15411.77|15491.15|15411.15|10
1724137240000|2024-08-20 07:00:40|15491.99|15411.99|15495.56|15415.56|15495.56|15415.56|15491.85|15411.85|10
1724137250000|2024-08-20 07:00:50|15495.71|15415.71|15492.62|15412.62|15495.71|15415.71|15492.62|15412.62|10
1724137260000|2024-08-20 07:01:00|15492.61|15412.61|15492.24|15412.24|15492.61|15412.61|15491.68|15411.68|8
1724137270000|2024-08-20 07:01:10|15492.14|15412.14|15493.04|15413.04|15493.08|15413.08|15492.14|15412.14|9
1724137280000|2024-08-20 07:01:20|15492.58|15412.58|15489.23|15409.23|15492.63|15412.63|15489.23|15409.23|10
1724137290000|2024-08-20 07:01:30|15489.05|15409.05|15490.26|15410.26|15490.26|15410.26|15488.79|15408.79|9
1724137300000|2024-08-20 07:01:40|15490.88|15410.88|15490.31|15410.31|15491.55|15411.55|15490.31|15410.31|10
1724137310000|2024-08-20 07:01:50|15490.13|15410.13|15491.16|15411.16|15491.88|15411.88|15489.93|15409.93|10
1724137320000|2024-08-20 07:02:00|15491.35|15411.35|15491.24|15411.24|15491.35|15411.35|15491.03|15411.03|10
1724137330000|2024-08-20 07:02:10|15487.59|15407.59|15486.56|15406.56|15487.59|15407.59|15485.3|15405.3|10
1724137340000|2024-08-20 07:02:20|15486.79|15406.79|15486.64|15406.64|15486.96|15406.96|15486.64|15406.64|9
1724137350000|2024-08-20 07:02:30|15486.7|15406.7|15486.66|15406.66|15486.7|15406.7|15486.65|15406.65|6
1724137360000|2024-08-20 07:02:40|15486.22|15406.22|15487.35|15407.35|15487.35|15407.35|15485.65|15405.65|10
1724137370000|2024-08-20 07:02:50|15487.34|15407.34|15486.16|15406.16|15487.34|15407.34|15485.59|15405.59|10
1724137380000|2024-08-20 07:03:00|15486.43|15406.43|15488.08|15408.08|15488.3|15408.3|15486.16|15406.16|10
1724137390000|2024-08-20 07:03:10|15488.16|15408.16|15487.05|15407.05|15488.19|15408.19|15487.05|15407.05|9
1724137400000|2024-08-20 07:03:20|15486.65|15406.65|15485.06|15405.06|15486.65|15406.65|15484.76|15404.76|10
1724137410000|2024-08-20 07:03:30|15485.21|15405.21|15483.24|15403.24|15485.33|15405.33|15483.05|15403.05|10
1724137420000|2024-08-20 07:03:40|15483.3|15403.3|15485.52|15405.52|15485.56|15405.56|15483.3|15403.3|10
1724137430000|2024-08-20 07:03:50|15485.29|15405.29|15485.66|15405.66|15485.68|15405.68|15485.29|15405.29|10
1724137440000|2024-08-20 07:04:00|15485.68|15405.68|15480.82|15400.82|15485.68|15405.68|15480.82|15400.82|10
1724137450000|2024-08-20 07:04:10|15480.66|15400.66|15482.1|15402.1|15482.1|15402.1|15480.46|15400.46|10
1724137460000|2024-08-20 07:04:20|15482.15|15402.15|15481.12|15401.12|15482.19|15402.19|15480.98|15400.98|10
1724137470000|2024-08-20 07:04:30|15481.26|15401.26|15479.51|15399.51|15481.29|15401.29|15479.51|15399.51|10
1724137480000|2024-08-20 07:04:40|15479.1|15399.1|15479.7|15399.7|15479.95|15399.95|15479.1|15399.1|10
1724137490000|2024-08-20 07:04:50|15479.75|15399.75|15480.13|15400.13|15480.23|15400.23|15479.75|15399.75|10
1724137500000|2024-08-20 07:05:00|15480.22|15400.22|15479.39|15399.39|15480.54|15400.54|15479.39|15399.39|10
1724137510000|2024-08-20 07:05:10|15480.08|15400.08|15479.57|15399.57|15480.08|15400.08|15478.94|15398.94|10
1724137520000|2024-08-20 07:05:20|15479.41|15399.41|15478.61|15398.61|15479.41|15399.41|15477.37|15397.37|10
1724137530000|2024-08-20 07:05:30|15478.7|15398.7|15478.84|15398.84|15478.84|15398.84|15478.66|15398.66|8
1724137540000|2024-08-20 07:05:40|15478.69|15398.69|15478.35|15398.35|15478.69|15398.69|15478.23|15398.23|7
1724137550000|2024-08-20 07:05:50|15478.21|15398.21|15478.88|15398.88|15478.89|15398.89|15477.91|15397.91|9
1724137560000|2024-08-20 07:06:00|15478.58|15398.58|15480.61|15400.61|15480.87|15400.87|15478.58|15398.58|7
1724137570000|2024-08-20 07:06:10|15480.39|15400.39|15479.84|15399.84|15480.5|15400.5|15479.84|15399.84|10
1724137580000|2024-08-20 07:06:20|15479.95|15399.95|15479.56|15399.56|15479.99|15399.99|15479.56|15399.56|10
1724137590000|2024-08-20 07:06:30|15479.61|15399.61|15478.5|15398.5|15479.61|15399.61|15478.5|15398.5|8
1724137600000|2024-08-20 07:06:40|15477.83|15397.83|15476.76|15396.76|15478.04|15398.04|15476.76|15396.76|10
1724137610000|2024-08-20 07:06:50|15476.65|15396.65|15476.44|15396.44|15477.19|15397.19|15476.44|15396.44|10
1724137620000|2024-08-20 07:07:00|15475.96|15395.96|15476.65|15396.65|15476.82|15396.82|15475.96|15395.96|10
1724137630000|2024-08-20 07:07:10|15476.58|15396.58|15476.66|15396.66|15476.66|15396.66|15476.33|15396.33|8
1724137640000|2024-08-20 07:07:20|15477.12|15397.12|15477.31|15397.31|15477.31|15397.31|15476.95|15396.95|10
1724137650000|2024-08-20 07:07:30|15477.2|15397.2|15478.18|15398.18|15478.34|15398.34|15477.15|15397.15|10
1724137660000|2024-08-20 07:07:40|15478.2|15398.2|15479.11|15399.11|15479.29|15399.29|15478.2|15398.2|9
1724137670000|2024-08-20 07:07:50|15478.98|15398.98|15479.27|15399.27|15479.6|15399.6|15478.98|15398.98|10
1724137680000|2024-08-20 07:08:00|15479.09|15399.09|15477.89|15397.89|15479.24|15399.24|15477.82|15397.82|10
1724137690000|2024-08-20 07:08:10|15477.88|15397.88|15477.61|15397.61|15477.88|15397.88|15477.44|15397.44|10
1724137700000|2024-08-20 07:08:20|15477.67|15397.67|15478.37|15398.37|15478.37|15398.37|15477.67|15397.67|10
1724137710000|2024-08-20 07:08:30|15478.4|15398.4|15478.87|15398.87|15478.96|15398.96|15478.4|15398.4|9
1724137720000|2024-08-20 07:08:40|15478.92|15398.92|15479.32|15399.32|15479.34|15399.34|15478.92|15398.92|6
1724137730000|2024-08-20 07:08:50|15479.31|15399.31|15479.54|15399.54|15479.56|15399.56|15479.12|15399.12|10
1724137740000|2024-08-20 07:09:00|15479.51|15399.51|15480.04|15400.04|15480.12|15400.12|15479.51|15399.51|10
1724137750000|2024-08-20 07:09:10|15480.06|15400.06|15479.78|15399.78|15480.08|15400.08|15479.68|15399.68|9
1724137760000|2024-08-20 07:09:20|15479.7|15399.7|15478.53|15398.53|15479.7|15399.7|15478.49|15398.49|7
1724137770000|2024-08-20 07:09:30|15478.58|15398.58|15478.78|15398.78|15479.01|15399.01|15478.58|15398.58|7
1724137780000|2024-08-20 07:09:40|15478.83|15398.83|15478.75|15398.75|15479.23|15399.23|15478.69|15398.69|10
1724137790000|2024-08-20 07:09:50|15478.66|15398.66|15477.96|15397.96|15478.66|15398.66|15477.9|15397.9|8
1724137800000|2024-08-20 07:10:00|15478.11|15398.11|15478.46|15398.46|15478.49|15398.49|15478.11|15398.11|9
1724137810000|2024-08-20 07:10:10|15478.05|15398.05|15477.09|15397.09|15478.05|15398.05|15477.09|15397.09|9
1724137820000|2024-08-20 07:10:20|15477.21|15397.21|15478.29|15398.29|15478.29|15398.29|15477.21|15397.21|9
1724137830000|2024-08-20 07:10:30|15478.31|15398.31|15479.69|15399.69|15479.69|15399.69|15478.24|15398.24|10
1724137840000|2024-08-20 07:10:40|15480.39|15400.39|15480.79|15400.79|15480.9|15400.9|15480.39|15400.39|10
1724137850000|2024-08-20 07:10:50|15480.96|15400.96|15479.36|15399.36|15481.19|15401.19|15479.36|15399.36|9
1724137860000|2024-08-20 07:11:00|15479.29|15399.29|15477.64|15397.64|15479.29|15399.29|15477.41|15397.41|9
1724137870000|2024-08-20 07:11:10|15477.75|15397.75|15478.51|15398.51|15478.6|15398.6|15477.75|15397.75|10
1724137880000|2024-08-20 07:11:20|15478.62|15398.62|15481.27|15401.27|15481.27|15401.27|15478.62|15398.62|8
1724137890000|2024-08-20 07:11:30|15481.18|15401.18|15482.66|15402.66|15482.66|15402.66|15480.84|15400.84|10
1724137900000|2024-08-20 07:11:40|15482.58|15402.58|15482.79|15402.79|15482.79|15402.79|15482.58|15402.58|9
1724137910000|2024-08-20 07:11:50|15482.62|15402.62|15482.76|15402.76|15482.77|15402.77|15482.42|15402.42|10
1724137920000|2024-08-20 07:12:00|15482.66|15402.66|15481.18|15401.18|15482.66|15402.66|15481.18|15401.18|9
1724137930000|2024-08-20 07:12:10|15481.22|15401.22|15480.39|15400.39|15481.22|15401.22|15480.26|15400.26|10
1724137940000|2024-08-20 07:12:20|15480.4|15400.4|15480.24|15400.24|15480.42|15400.42|15479.82|15399.82|9
1724137950000|2024-08-20 07:12:30|15480.31|15400.31|15480.79|15400.79|15481.12|15401.12|15480.19|15400.19|9
1724137960000|2024-08-20 07:12:40|15480.8|15400.8|15478.83|15398.83|15480.8|15400.8|15478.83|15398.83|9
1724137970000|2024-08-20 07:12:50|15478.66|15398.66|15476.68|15396.68|15478.66|15398.66|15476.68|15396.68|10
1724137980000|2024-08-20 07:13:00|15476.65|15396.65|15474.27|15394.27|15476.65|15396.65|15474.27|15394.27|10
1724137990000|2024-08-20 07:13:10|15474.17|15394.17|15474.04|15394.04|15474.48|15394.48|15474.04|15394.04|10
1724138000000|2024-08-20 07:13:20|15473.99|15393.99|15472.46|15392.46|15473.99|15393.99|15472.46|15392.46|10
1724138010000|2024-08-20 07:13:30|15472.38|15392.38|15471.7|15391.7|15472.38|15392.38|15471.32|15391.32|9
1724138020000|2024-08-20 07:13:40|15472.08|15392.08|15471.88|15391.88|15472.08|15392.08|15471.63|15391.63|10
1724138030000|2024-08-20 07:13:50|15471.93|15391.93|15469.44|15389.44|15471.93|15391.93|15469.44|15389.44|10
1724138040000|2024-08-20 07:14:00|15469.35|15389.35|15466.98|15386.98|15469.35|15389.35|15466.98|15386.98|9
1724138050000|2024-08-20 07:14:10|15466.64|15386.64|15465.45|15385.45|15466.64|15386.64|15465.32|15385.32|9
1724138060000|2024-08-20 07:14:20|15465.36|15385.36|15468.43|15388.43|15468.79|15388.79|15465.36|15385.36|10
1724138070000|2024-08-20 07:14:30|15468.36|15388.36|15467.66|15387.66|15468.36|15388.36|15467.66|15387.66|8
1724138080000|2024-08-20 07:14:40|15467.98|15387.98|15466.96|15386.96|15468.02|15388.02|15466.96|15386.96|9
1724138090000|2024-08-20 07:14:50|15466.87|15386.87|15465.85|15385.85|15466.87|15386.87|15465.85|15385.85|10
1724138100000|2024-08-20 07:15:00|15465.77|15385.77|15463.87|15383.87|15465.81|15385.81|15463.87|15383.87|10
1724138110000|2024-08-20 07:15:10|15463.84|15383.84|15464.9|15384.9|15465.27|15385.27|15463.59|15383.59|10
1724138120000|2024-08-20 07:15:20|15464.79|15384.79|15464.39|15384.39|15465.21|15385.21|15464.39|15384.39|9
1724138130000|2024-08-20 07:15:30|15464.76|15384.76|15465.64|15385.64|15465.64|15385.64|15463.74|15383.74|8
1724138140000|2024-08-20 07:15:40|15466.29|15386.29|15466.55|15386.55|15466.81|15386.81|15466.29|15386.29|10
1724138150000|2024-08-20 07:15:50|15466.54|15386.54|15467.19|15387.19|15467.19|15387.19|15466.48|15386.48|10
1724138160000|2024-08-20 07:16:00|15467.2|15387.2|15467.54|15387.54|15467.88|15387.88|15467.2|15387.2|9
1724138170000|2024-08-20 07:16:10|15467.83|15387.83|15469.58|15389.58|15469.58|15389.58|15467.83|15387.83|10
1724138180000|2024-08-20 07:16:20|15469.8|15389.8|15468.88|15388.88|15470.33|15390.33|15468.8|15388.8|9
1724138190000|2024-08-20 07:16:30|15470.01|15390.01|15472.17|15392.17|15472.17|15392.17|15470.01|15390.01|10
1724138200000|2024-08-20 07:16:40|15472.2|15392.2|15472.76|15392.76|15473.71|15393.71|15472.2|15392.2|9
1724138210000|2024-08-20 07:16:50|15472.73|15392.73|15474.01|15394.01|15474.15|15394.15|15472.73|15392.73|9
1724138220000|2024-08-20 07:17:00|15474.18|15394.18|15473.59|15393.59|15474.2|15394.2|15473.47|15393.47|9
1724138230000|2024-08-20 07:17:10|15473.67|15393.67|15472.94|15392.94|15473.67|15393.67|15472.94|15392.94|10
1724138240000|2024-08-20 07:17:20|15473.28|15393.28|15473.55|15393.55|15473.83|15393.83|15472.97|15392.97|10
1724138250000|2024-08-20 07:17:30|15473.59|15393.59|15473.2|15393.2|15473.59|15393.59|15471.48|15391.48|10
1724138260000|2024-08-20 07:17:40|15473.22|15393.22|15472.73|15392.73|15473.22|15393.22|15472.35|15392.35|10
1724138270000|2024-08-20 07:17:50|15472.42|15392.42|15475.1|15395.1|15475.1|15395.1|15472.42|15392.42|10
1724138280000|2024-08-20 07:18:00|15475.35|15395.35|15475.29|15395.29|15475.71|15395.71|15475.13|15395.13|9
1724138290000|2024-08-20 07:18:10|15475.32|15395.32|15474.64|15394.64|15475.45|15395.45|15474.52|15394.52|10
1724138300000|2024-08-20 07:18:20|15474.62|15394.62|15473.89|15393.89|15474.67|15394.67|15473.77|15393.77|10
1724138310000|2024-08-20 07:18:30|15473.79|15393.79|15473.43|15393.43|15473.79|15393.79|15473.38|15393.38|8
1724138320000|2024-08-20 07:18:40|15473.7|15393.7|15472.64|15392.64|15473.7|15393.7|15472.64|15392.64|8
1724138330000|2024-08-20 07:18:50|15472.63|15392.63|15472.16|15392.16|15472.63|15392.63|15471.18|15391.18|10
1724138340000|2024-08-20 07:19:00|15472.43|15392.43|15472.8|15392.8|15472.86|15392.86|15472.43|15392.43|10
1724138350000|2024-08-20 07:19:10|15472.81|15392.81|15474.21|15394.21|15474.21|15394.21|15472.42|15392.42|10
1724138360000|2024-08-20 07:19:20|15474.32|15394.32|15473.88|15393.88|15474.39|15394.39|15473.82|15393.82|10
1724138370000|2024-08-20 07:19:30|15474.23|15394.23|15474.38|15394.38|15474.77|15394.77|15474.14|15394.14|8
1724138380000|2024-08-20 07:19:40|15474.35|15394.35|15472.74|15392.74|15474.35|15394.35|15472.41|15392.41|8
1724138390000|2024-08-20 07:19:50|15472.82|15392.82|15471.56|15391.56|15472.82|15392.82|15471.52|15391.52|10
1724138400000|2024-08-20 07:20:00|15471.53|15391.53|15472.22|15392.22|15472.22|15392.22|15471.2|15391.2|10
1724138410000|2024-08-20 07:20:10|15472.61|15392.61|15473.09|15393.09|15473.15|15393.15|15472.61|15392.61|9
1724138420000|2024-08-20 07:20:20|15472.92|15392.92|15473.45|15393.45|15473.48|15393.48|15472.87|15392.87|9
1724138430000|2024-08-20 07:20:30|15473.4|15393.4|15473.25|15393.25|15473.62|15393.62|15471.91|15391.91|10
1724138440000|2024-08-20 07:20:40|15473.31|15393.31|15473.94|15393.94|15474.29|15394.29|15472.24|15392.24|9
1724138450000|2024-08-20 07:20:50|15473.93|15393.93|15475.15|15395.15|15475.19|15395.19|15473.93|15393.93|9
1724138460000|2024-08-20 07:21:00|15475.5|15395.5|15477.2|15397.2|15477.2|15397.2|15475.5|15395.5|10
1724138470000|2024-08-20 07:21:10|15477.11|15397.11|15479.55|15399.55|15479.55|15399.55|15477.01|15397.01|9
1724138480000|2024-08-20 07:21:20|15479.56|15399.56|15479.39|15399.39|15480.99|15400.99|15479.39|15399.39|10
1724138490000|2024-08-20 07:21:30|15480.44|15400.44|15481.48|15401.48|15481.52|15401.52|15480.44|15400.44|8
1724138500000|2024-08-20 07:21:40|15481.57|15401.57|15483.76|15403.76|15483.76|15403.76|15481.57|15401.57|8
1724138510000|2024-08-20 07:21:50|15483.72|15403.72|15486.4|15406.4|15486.4|15406.4|15483.72|15403.72|8
1724138520000|2024-08-20 07:22:00|15486.41|15406.41|15480.53|15400.53|15486.41|15406.41|15480.53|15400.53|10
1724138530000|2024-08-20 07:22:10|15480.44|15400.44|15480.94|15400.94|15480.97|15400.97|15480.31|15400.31|10
1724138540000|2024-08-20 07:22:20|15480.96|15400.96|15481.08|15401.08|15481.21|15401.21|15480.93|15400.93|8
1724138550000|2024-08-20 07:22:30|15481.07|15401.07|15481.09|15401.09|15481.09|15401.09|15480.72|15400.72|7
1724138560000|2024-08-20 07:22:40|15480.46|15400.46|15479.33|15399.33|15480.63|15400.63|15479.23|15399.23|8
1724138570000|2024-08-20 07:22:50|15478.65|15398.65|15477.88|15397.88|15479.1|15399.1|15477.88|15397.88|10
1724138580000|2024-08-20 07:23:00|15477.74|15397.74|15475.36|15395.36|15477.74|15397.74|15475.14|15395.14|10
1724138590000|2024-08-20 07:23:10|15475.14|15395.14|15475.59|15395.59|15475.59|15395.59|15475.14|15395.14|9
1724138600000|2024-08-20 07:23:20|15475.67|15395.67|15476.57|15396.57|15476.86|15396.86|15475.67|15395.67|9
1724138610000|2024-08-20 07:23:30|15476.58|15396.58|15475.79|15395.79|15476.68|15396.68|15475.79|15395.79|10
1724138620000|2024-08-20 07:23:40|15475.76|15395.76|15475.79|15395.79|15475.91|15395.91|15475.41|15395.41|9
1724138630000|2024-08-20 07:23:50|15475.74|15395.74|15475.85|15395.85|15476.04|15396.04|15475.65|15395.65|8
1724138640000|2024-08-20 07:24:00|15475.71|15395.71|15476.47|15396.47|15476.47|15396.47|15475.65|15395.65|9
1724138650000|2024-08-20 07:24:10|15477.3|15397.3|15477.35|15397.35|15478.44|15398.44|15477.3|15397.3|10
1724138660000|2024-08-20 07:24:20|15477.36|15397.36|15475.3|15395.3|15477.38|15397.38|15475.3|15395.3|9
1724138670000|2024-08-20 07:24:30|15475.18|15395.18|15470.29|15390.29|15475.18|15395.18|15470.29|15390.29|10
1724138680000|2024-08-20 07:24:40|15470.32|15390.32|15470.57|15390.57|15470.57|15390.57|15469.85|15389.85|10
1724138690000|2024-08-20 07:24:50|15470.56|15390.56|15471.35|15391.35|15471.48|15391.48|15470.56|15390.56|10
1724138700000|2024-08-20 07:25:00|15471.19|15391.19|15470.04|15390.04|15471.19|15391.19|15470.04|15390.04|9
1724138710000|2024-08-20 07:25:10|15470.18|15390.18|15470.21|15390.21|15470.41|15390.41|15470.18|15390.18|8
1724138720000|2024-08-20 07:25:20|15469.98|15389.98|15471.48|15391.48|15471.48|15391.48|15469.83|15389.83|10
1724138730000|2024-08-20 07:25:30|15471.65|15391.65|15474.64|15394.64|15474.64|15394.64|15471.63|15391.63|10
1724138740000|2024-08-20 07:25:40|15474.68|15394.68|15474.18|15394.18|15475.58|15395.58|15474.18|15394.18|10
1724138750000|2024-08-20 07:25:50|15474.08|15394.08|15475.28|15395.28|15475.28|15395.28|15474.08|15394.08|10
1724138760000|2024-08-20 07:26:00|15475.55|15395.55|15477.2|15397.2|15477.2|15397.2|15475.55|15395.55|10
1724138770000|2024-08-20 07:26:10|15477.23|15397.23|15474.3|15394.3|15477.27|15397.27|15474.3|15394.3|9
1724138780000|2024-08-20 07:26:20|15474.27|15394.27|15474.52|15394.52|15474.52|15394.52|15474.27|15394.27|8
1724138790000|2024-08-20 07:26:30|15474.67|15394.67|15475.37|15395.37|15475.37|15395.37|15474.67|15394.67|10
1724138800000|2024-08-20 07:26:40|15475.39|15395.39|15476.41|15396.41|15476.54|15396.54|15475.28|15395.28|9
1724138810000|2024-08-20 07:26:50|15476.42|15396.42|15476.35|15396.35|15476.61|15396.61|15476.29|15396.29|7
1724138820000|2024-08-20 07:27:00|15477.3|15397.3|15479.04|15399.04|15479.04|15399.04|15477.3|15397.3|10
1724138830000|2024-08-20 07:27:10|15478.98|15398.98|15478.41|15398.41|15478.99|15398.99|15478.41|15398.41|7
1724138840000|2024-08-20 07:27:20|15478.61|15398.61|15479.13|15399.13|15479.13|15399.13|15478.57|15398.57|9
1724138850000|2024-08-20 07:27:30|15479.24|15399.24|15480.87|15400.87|15480.87|15400.87|15479.24|15399.24|10
1724138860000|2024-08-20 07:27:40|15480.88|15400.88|15483.19|15403.19|15483.19|15403.19|15480.88|15400.88|8
1724138870000|2024-08-20 07:27:50|15483.29|15403.29|15484.43|15404.43|15484.43|15404.43|15483.29|15403.29|9
1724138880000|2024-08-20 07:28:00|15484.37|15404.37|15484.91|15404.91|15484.91|15404.91|15484.37|15404.37|10
1724138890000|2024-08-20 07:28:10|15484.93|15404.93|15486.76|15406.76|15486.95|15406.95|15484.93|15404.93|9
1724138900000|2024-08-20 07:28:20|15486.79|15406.79|15486.99|15406.99|15486.99|15406.99|15486.79|15406.79|10
1724138910000|2024-08-20 07:28:30|15486.98|15406.98|15485.63|15405.63|15487.26|15407.26|15485.63|15405.63|10
1724138920000|2024-08-20 07:28:40|15485.6|15405.6|15485.91|15405.91|15485.95|15405.95|15485.56|15405.56|7
1724138930000|2024-08-20 07:28:50|15485.9|15405.9|15485.91|15405.91|15486.21|15406.21|15485.88|15405.88|7
1724138940000|2024-08-20 07:29:00|15485.85|15405.85|15485.76|15405.76|15485.95|15405.95|15485.74|15405.74|10
1724138950000|2024-08-20 07:29:10|15485.83|15405.83|15486.41|15406.41|15486.79|15406.79|15485.83|15405.83|9
1724138960000|2024-08-20 07:29:20|15486.31|15406.31|15485.72|15405.72|15486.31|15406.31|15485.72|15405.72|8
1724138970000|2024-08-20 07:29:30|15485.82|15405.82|15489.38|15409.38|15489.38|15409.38|15485.81|15405.81|10
1724138980000|2024-08-20 07:29:40|15489.42|15409.42|15489.07|15409.07|15489.47|15409.47|15488.99|15408.99|8
1724138990000|2024-08-20 07:29:50|15489.47|15409.47|15490.33|15410.33|15490.33|15410.33|15489.42|15409.42|9
1724139000000|2024-08-20 07:30:00|15490.36|15410.36|15492.54|15412.54|15492.54|15412.54|15490.36|15410.36|9
1724139010000|2024-08-20 07:30:10|15493.03|15413.03|15493.39|15413.39|15493.39|15413.39|15492.97|15412.97|10
1724139020000|2024-08-20 07:30:20|15493.57|15413.57|15495.94|15415.94|15495.94|15415.94|15493.57|15413.57|10
1724139030000|2024-08-20 07:30:30|15496.22|15416.22|15494.84|15414.84|15496.22|15416.22|15494.78|15414.78|10
1724139040000|2024-08-20 07:30:40|15494.6|15414.6|15492.81|15412.81|15494.61|15414.61|15492.81|15412.81|8
1724139050000|2024-08-20 07:30:50|15492.79|15412.79|15492.5|15412.5|15493.52|15413.52|15492.49|15412.49|10
1724139060000|2024-08-20 07:31:00|15492.45|15412.45|15491.76|15411.76|15492.45|15412.45|15491.55|15411.55|10
1724139070000|2024-08-20 07:31:10|15491.77|15411.77|15491.43|15411.43|15491.82|15411.82|15491.43|15411.43|9
1724139080000|2024-08-20 07:31:20|15491.8|15411.8|15491.82|15411.82|15492.05|15412.05|15491.8|15411.8|8
1724139090000|2024-08-20 07:31:30|15491.77|15411.77|15490.33|15410.33|15491.89|15411.89|15490.33|15410.33|10
1724139100000|2024-08-20 07:31:40|15490.28|15410.28|15491.04|15411.04|15491.04|15411.04|15489.48|15409.48|10
1724139110000|2024-08-20 07:31:50|15491.14|15411.14|15493.6|15413.6|15493.6|15413.6|15491.14|15411.14|9
1724139120000|2024-08-20 07:32:00|15493.62|15413.62|15495.43|15415.43|15495.44|15415.44|15493.59|15413.59|8
1724139130000|2024-08-20 07:32:10|15495.58|15415.58|15495.94|15415.94|15496.18|15416.18|15495.51|15415.51|10
1724139140000|2024-08-20 07:32:20|15496.97|15416.97|15500.38|15420.38|15500.48|15420.48|15496.97|15416.97|10
1724139150000|2024-08-20 07:32:30|15500.96|15420.96|15501.02|15421.02|15501.15|15421.15|15500.28|15420.28|10
1724139160000|2024-08-20 07:32:40|15501.03|15421.03|15499.81|15419.81|15501.03|15421.03|15499.81|15419.81|9
1724139170000|2024-08-20 07:32:50|15499.69|15419.69|15495.49|15415.49|15499.69|15419.69|15495.49|15415.49|10
1724139180000|2024-08-20 07:33:00|15495.15|15415.15|15492.17|15412.17|15495.15|15415.15|15492.17|15412.17|10
1724139190000|2024-08-20 07:33:10|15492.15|15412.15|15489.97|15409.97|15492.15|15412.15|15489.97|15409.97|10
1724139200000|2024-08-20 07:33:20|15490.08|15410.08|15488.15|15408.15|15490.08|15410.08|15488.15|15408.15|9
1724139210000|2024-08-20 07:33:30|15487.44|15407.44|15486.5|15406.5|15487.44|15407.44|15486.13|15406.13|10
1724139220000|2024-08-20 07:33:40|15486.53|15406.53|15485.41|15405.41|15486.79|15406.79|15485.41|15405.41|10
1724139230000|2024-08-20 07:33:50|15485.26|15405.26|15484.46|15404.46|15485.39|15405.39|15484.12|15404.12|10
1724139240000|2024-08-20 07:34:00|15484.45|15404.45|15486.04|15406.04|15486.04|15406.04|15484.44|15404.44|9
1724139250000|2024-08-20 07:34:10|15486.17|15406.17|15485.76|15405.76|15486.4|15406.4|15485.76|15405.76|9
1724139260000|2024-08-20 07:34:20|15485.69|15405.69|15485.94|15405.94|15485.94|15405.94|15485.49|15405.49|10
1724139270000|2024-08-20 07:34:30|15486.7|15406.7|15484.58|15404.58|15486.7|15406.7|15484.58|15404.58|9
1724139280000|2024-08-20 07:34:40|15484.77|15404.77|15486.2|15406.2|15486.2|15406.2|15484.77|15404.77|10
1724139290000|2024-08-20 07:34:50|15486.25|15406.25|15489.52|15409.52|15489.52|15409.52|15485.6|15405.6|10
1724139300000|2024-08-20 07:35:00|15489.39|15409.39|15489.22|15409.22|15489.46|15409.46|15489.06|15409.06|8
1724139310000|2024-08-20 07:35:10|15489.4|15409.4|15489.44|15409.44|15489.57|15409.57|15489.22|15409.22|8
1724139320000|2024-08-20 07:35:20|15489.43|15409.43|15490.11|15410.11|15490.11|15410.11|15489.43|15409.43|7
1724139330000|2024-08-20 07:35:30|15489.9|15409.9|15491.27|15411.27|15491.36|15411.36|15489.9|15409.9|10
1724139340000|2024-08-20 07:35:40|15491.3|15411.3|15490.26|15410.26|15491.3|15411.3|15489.94|15409.94|10
1724139350000|2024-08-20 07:35:50|15490.23|15410.23|15490.14|15410.14|15490.23|15410.23|15489.92|15409.92|9
1724139360000|2024-08-20 07:36:00|15490.11|15410.11|15490.53|15410.53|15490.6|15410.6|15490.07|15410.07|10
1724139370000|2024-08-20 07:36:10|15490.5|15410.5|15490.46|15410.46|15490.72|15410.72|15490.26|15410.26|9
1724139380000|2024-08-20 07:36:20|15489.16|15409.16|15487.97|15407.97|15489.17|15409.17|15487.97|15407.97|9
1724139390000|2024-08-20 07:36:30|15487.8|15407.8|15485.95|15405.95|15487.8|15407.8|15485.63|15405.63|10
1724139400000|2024-08-20 07:36:40|15485.98|15405.98|15485.13|15405.13|15485.98|15405.98|15485.08|15405.08|10
1724139410000|2024-08-20 07:36:50|15485.07|15405.07|15485.43|15405.43|15485.61|15405.61|15484.94|15404.94|10
1724139420000|2024-08-20 07:37:00|15485.4|15405.4|15485.81|15405.81|15485.81|15405.81|15485.39|15405.39|8
1724139430000|2024-08-20 07:37:10|15484.78|15404.78|15480.54|15400.54|15484.78|15404.78|15480.54|15400.54|10
1724139440000|2024-08-20 07:37:20|15480.11|15400.11|15480.08|15400.08|15480.11|15400.11|15479.23|15399.23|8
1724139450000|2024-08-20 07:37:30|15480.55|15400.55|15481.16|15401.16|15481.32|15401.32|15480.55|15400.55|10
1724139460000|2024-08-20 07:37:40|15481.11|15401.11|15483.05|15403.05|15483.05|15403.05|15480.26|15400.26|10
1724139470000|2024-08-20 07:37:50|15483.58|15403.58|15489.57|15409.57|15489.57|15409.57|15483.58|15403.58|10
1724139480000|2024-08-20 07:38:00|15488.99|15408.99|15493.04|15413.04|15493.04|15413.04|15488.57|15408.57|10
1724139490000|2024-08-20 07:38:10|15494.37|15414.37|15499.08|15419.08|15499.08|15419.08|15494.22|15414.22|9
1724139500000|2024-08-20 07:38:20|15499.32|15419.32|15498.27|15418.27|15499.38|15419.38|15498.27|15418.27|10
1724139510000|2024-08-20 07:38:30|15497.55|15417.55|15496.39|15416.39|15497.55|15417.55|15496.39|15416.39|10
1724139520000|2024-08-20 07:38:40|15496.2|15416.2|15496.28|15416.28|15496.9|15416.9|15496.14|15416.14|10
1724139530000|2024-08-20 07:38:50|15496.36|15416.36|15495.99|15415.99|15496.36|15416.36|15495.99|15415.99|6
1724139540000|2024-08-20 07:39:00|15496|15416|15496.32|15416.32|15496.32|15416.32|15495.7|15415.7|10
1724139550000|2024-08-20 07:39:10|15497.44|15417.44|15499.42|15419.42|15499.49|15419.49|15497.44|15417.44|10
1724139560000|2024-08-20 07:39:20|15499.44|15419.44|15498.37|15418.37|15499.54|15419.54|15498.37|15418.37|9
1724139570000|2024-08-20 07:39:30|15498.53|15418.53|15498.52|15418.52|15498.75|15418.75|15498.52|15418.52|10
1724139580000|2024-08-20 07:39:40|15498.37|15418.37|15496.27|15416.27|15498.37|15418.37|15496.27|15416.27|10
1724139590000|2024-08-20 07:39:50|15496.2|15416.2|15493.75|15413.75|15496.2|15416.2|15493.75|15413.75|10
1724139600000|2024-08-20 07:40:00|15493.86|15413.86|15492.91|15412.91|15494.08|15414.08|15492.91|15412.91|9
1724139610000|2024-08-20 07:40:10|15492.87|15412.87|15492.13|15412.13|15493.06|15413.06|15492.13|15412.13|10
1724139620000|2024-08-20 07:40:20|15491.9|15411.9|15490.62|15410.62|15491.95|15411.95|15490.62|15410.62|10
1724139630000|2024-08-20 07:40:30|15490.83|15410.83|15490.92|15410.92|15491.04|15411.04|15490.64|15410.64|10
1724139640000|2024-08-20 07:40:40|15491.15|15411.15|15491.7|15411.7|15493.01|15413.01|15491.15|15411.15|10
1724139650000|2024-08-20 07:40:50|15491.61|15411.61|15491.21|15411.21|15491.65|15411.65|15491.03|15411.03|10
1724139660000|2024-08-20 07:41:00|15491.11|15411.11|15492.84|15412.84|15492.84|15412.84|15490.13|15410.13|10
1724139670000|2024-08-20 07:41:10|15492.71|15412.71|15489.75|15409.75|15492.71|15412.71|15489.75|15409.75|10
1724139680000|2024-08-20 07:41:20|15489.63|15409.63|15491.74|15411.74|15491.74|15411.74|15489.59|15409.59|10
1724139690000|2024-08-20 07:41:30|15491.65|15411.65|15490.5|15410.5|15491.79|15411.79|15490.5|15410.5|10
1724139700000|2024-08-20 07:41:40|15490.51|15410.51|15488.86|15408.86|15490.52|15410.52|15488.01|15408.01|10
1724139710000|2024-08-20 07:41:50|15489.02|15409.02|15490.83|15410.83|15490.83|15410.83|15489.02|15409.02|10
1724139720000|2024-08-20 07:42:00|15491.18|15411.18|15494.35|15414.35|15494.35|15414.35|15491.17|15411.17|10
1724139730000|2024-08-20 07:42:10|15494.76|15414.76|15497.16|15417.16|15497.21|15417.21|15494.76|15414.76|10
1724139740000|2024-08-20 07:42:20|15496.88|15416.88|15496.53|15416.53|15496.93|15416.93|15496.53|15416.53|10
1724139750000|2024-08-20 07:42:30|15496.58|15416.58|15496.83|15416.83|15497.17|15417.17|15496.21|15416.21|10
1724139760000|2024-08-20 07:42:40|15496.56|15416.56|15496.71|15416.71|15496.9|15416.9|15496.21|15416.21|10
1724139770000|2024-08-20 07:42:50|15496.72|15416.72|15496.15|15416.15|15496.89|15416.89|15496.15|15416.15|10
1724139780000|2024-08-20 07:43:00|15496.04|15416.04|15496.74|15416.74|15496.76|15416.76|15496.04|15416.04|9
1724139790000|2024-08-20 07:43:10|15497.26|15417.26|15497.41|15417.41|15497.76|15417.76|15497.26|15417.26|10
1724139800000|2024-08-20 07:43:20|15497.37|15417.37|15494.57|15414.57|15497.49|15417.49|15494.45|15414.45|10
1724139810000|2024-08-20 07:43:30|15494.29|15414.29|15493.33|15413.33|15494.47|15414.47|15493.31|15413.31|9
1724139820000|2024-08-20 07:43:40|15493.38|15413.38|15491.66|15411.66|15493.38|15413.38|15491.66|15411.66|10
1724139830000|2024-08-20 07:43:50|15491.54|15411.54|15491.48|15411.48|15491.54|15411.54|15491.09|15411.09|10
1724139840000|2024-08-20 07:44:00|15491.53|15411.53|15491.85|15411.85|15492.11|15412.11|15491.53|15411.53|9
1724139850000|2024-08-20 07:44:10|15492.08|15412.08|15492.13|15412.13|15492.13|15412.13|15491.54|15411.54|10
1724139860000|2024-08-20 07:44:20|15491.98|15411.98|15490.75|15410.75|15491.98|15411.98|15490.75|15410.75|10
1724139870000|2024-08-20 07:44:30|15490.58|15410.58|15490.31|15410.31|15490.58|15410.58|15489.91|15409.91|9
1724139880000|2024-08-20 07:44:40|15490.04|15410.04|15488.55|15408.55|15490.04|15410.04|15488.55|15408.55|10
1724139890000|2024-08-20 07:44:50|15488.65|15408.65|15487.25|15407.25|15488.65|15408.65|15487.12|15407.12|9
1724139900000|2024-08-20 07:45:00|15487.54|15407.54|15484.11|15404.11|15487.54|15407.54|15484.11|15404.11|10
1724139910000|2024-08-20 07:45:10|15483.56|15403.56|15483.63|15403.63|15483.63|15403.63|15482.8|15402.8|9
1724139920000|2024-08-20 07:45:20|15483.26|15403.26|15482.62|15402.62|15483.72|15403.72|15482.62|15402.62|10
1724139930000|2024-08-20 07:45:30|15482.64|15402.64|15481.33|15401.33|15482.64|15402.64|15481.33|15401.33|10
1724139940000|2024-08-20 07:45:40|15480.93|15400.93|15482.7|15402.7|15482.7|15402.7|15480.93|15400.93|10
1724139950000|2024-08-20 07:45:50|15482.64|15402.64|15482.14|15402.14|15482.71|15402.71|15481.73|15401.73|10
1724139960000|2024-08-20 07:46:00|15482.19|15402.19|15483.21|15403.21|15483.21|15403.21|15482.09|15402.09|10
1724139970000|2024-08-20 07:46:10|15483.11|15403.11|15484.38|15404.38|15484.38|15404.38|15483.11|15403.11|10
1724139980000|2024-08-20 07:46:20|15484.39|15404.39|15485.58|15405.58|15486|15406|15484.39|15404.39|10
1724139990000|2024-08-20 07:46:30|15485.73|15405.73|15484.89|15404.89|15486.06|15406.06|15484.89|15404.89|10
1724140000000|2024-08-20 07:46:40|15484.58|15404.58|15484.72|15404.72|15484.72|15404.72|15483.97|15403.97|10
1724140010000|2024-08-20 07:46:50|15484.8|15404.8|15485.49|15405.49|15485.49|15405.49|15484.8|15404.8|9
1724140020000|2024-08-20 07:47:00|15485.52|15405.52|15486.34|15406.34|15486.34|15406.34|15485.52|15405.52|10
1724140030000|2024-08-20 07:47:10|15486.62|15406.62|15486.69|15406.69|15486.94|15406.94|15486.31|15406.31|10
1724140040000|2024-08-20 07:47:20|15486.62|15406.62|15485.95|15405.95|15486.72|15406.72|15485.95|15405.95|10
1724140050000|2024-08-20 07:47:30|15485.77|15405.77|15483.78|15403.78|15485.78|15405.78|15483.78|15403.78|10
1724140060000|2024-08-20 07:47:40|15483.75|15403.75|15485.01|15405.01|15485.01|15405.01|15483.75|15403.75|9
1724140070000|2024-08-20 07:47:50|15484.94|15404.94|15484.32|15404.32|15485.01|15405.01|15484.2|15404.2|10
1724140080000|2024-08-20 07:48:00|15484.33|15404.33|15484.09|15404.09|15484.33|15404.33|15484.09|15404.09|9
1724140090000|2024-08-20 07:48:10|15484.03|15404.03|15482.18|15402.18|15484.03|15404.03|15482.18|15402.18|10
1724140100000|2024-08-20 07:48:20|15482.32|15402.32|15482.76|15402.76|15482.76|15402.76|15482.15|15402.15|9
1724140110000|2024-08-20 07:48:30|15482.97|15402.97|15483.57|15403.57|15483.57|15403.57|15482.81|15402.81|10
1724140120000|2024-08-20 07:48:40|15483.5|15403.5|15482.59|15402.59|15483.57|15403.57|15482.59|15402.59|8
1724140130000|2024-08-20 07:48:50|15482.54|15402.54|15481.09|15401.09|15482.79|15402.79|15481.08|15401.08|10
1724140140000|2024-08-20 07:49:00|15481.87|15401.87|15483.5|15403.5|15483.5|15403.5|15481.87|15401.87|10
1724140150000|2024-08-20 07:49:10|15483.56|15403.56|15482.78|15402.78|15483.56|15403.56|15482.59|15402.59|9
1724140160000|2024-08-20 07:49:20|15482.8|15402.8|15483.94|15403.94|15483.94|15403.94|15482.8|15402.8|10
1724140170000|2024-08-20 07:49:30|15483.49|15403.49|15484.32|15404.32|15484.37|15404.37|15483.38|15403.38|10
1724140180000|2024-08-20 07:49:40|15484.61|15404.61|15485.04|15405.04|15485.04|15405.04|15484.61|15404.61|9
1724140190000|2024-08-20 07:49:50|15485.34|15405.34|15485.96|15405.96|15485.96|15405.96|15485.34|15405.34|9
1724140200000|2024-08-20 07:50:00|15486.13|15406.13|15486.69|15406.69|15486.69|15406.69|15485.78|15405.78|8
1724140210000|2024-08-20 07:50:10|15486.72|15406.72|15485.8|15405.8|15487.14|15407.14|15485.8|15405.8|10
1724140220000|2024-08-20 07:50:20|15485.68|15405.68|15486.7|15406.7|15486.7|15406.7|15485.5|15405.5|9
1724140230000|2024-08-20 07:50:30|15487.14|15407.14|15488.43|15408.43|15488.81|15408.81|15487.14|15407.14|10
1724140240000|2024-08-20 07:50:40|15488.23|15408.23|15487.73|15407.73|15488.36|15408.36|15487.73|15407.73|10
1724140250000|2024-08-20 07:50:50|15487.22|15407.22|15485.14|15405.14|15487.22|15407.22|15485.14|15405.14|10
1724140260000|2024-08-20 07:51:00|15485.78|15405.78|15486.76|15406.76|15486.76|15406.76|15485.52|15405.52|10
1724140270000|2024-08-20 07:51:10|15486.8|15406.8|15487.69|15407.69|15487.69|15407.69|15486.72|15406.72|9
1724140280000|2024-08-20 07:51:20|15487.72|15407.72|15487.39|15407.39|15487.79|15407.79|15487.35|15407.35|10
1724140290000|2024-08-20 07:51:30|15487.43|15407.43|15487.56|15407.56|15487.99|15407.99|15487.43|15407.43|10
1724140300000|2024-08-20 07:51:40|15488.36|15408.36|15490.09|15410.09|15490.09|15410.09|15488.36|15408.36|10
1724140310000|2024-08-20 07:51:50|15490.27|15410.27|15490.05|15410.05|15490.33|15410.33|15489.98|15409.98|9
1724140320000|2024-08-20 07:52:00|15490|15410|15489.62|15409.62|15490|15410|15489.39|15409.39|10
1724140330000|2024-08-20 07:52:10|15489.72|15409.72|15490.37|15410.37|15490.37|15410.37|15489.31|15409.31|10
1724140340000|2024-08-20 07:52:20|15490.26|15410.26|15488.94|15408.94|15490.35|15410.35|15488.78|15408.78|10
1724140350000|2024-08-20 07:52:30|15488.89|15408.89|15489.22|15409.22|15489.28|15409.28|15488.8|15408.8|10
1724140360000|2024-08-20 07:52:40|15489.23|15409.23|15489.97|15409.97|15489.97|15409.97|15489.11|15409.11|10
1724140370000|2024-08-20 07:52:50|15489.99|15409.99|15490.26|15410.26|15490.26|15410.26|15489.85|15409.85|9
1724140380000|2024-08-20 07:53:00|15490.31|15410.31|15491.21|15411.21|15491.34|15411.34|15490.31|15410.31|10
1724140390000|2024-08-20 07:53:10|15491.75|15411.75|15491.16|15411.16|15491.75|15411.75|15491.16|15411.16|9
1724140400000|2024-08-20 07:53:20|15491.26|15411.26|15491.31|15411.31|15491.35|15411.35|15491.07|15411.07|10
1724140410000|2024-08-20 07:53:30|15491.28|15411.28|15491.07|15411.07|15491.55|15411.55|15491.07|15411.07|9
1724140420000|2024-08-20 07:53:40|15491.05|15411.05|15491.4|15411.4|15491.47|15411.47|15491.05|15411.05|9
1724140430000|2024-08-20 07:53:50|15491.39|15411.39|15491.66|15411.66|15491.66|15411.66|15491.39|15411.39|9
1724140440000|2024-08-20 07:54:00|15491.71|15411.71|15492.18|15412.18|15492.22|15412.22|15491.68|15411.68|10
1724140450000|2024-08-20 07:54:10|15492.16|15412.16|15492.65|15412.65|15492.74|15412.74|15492.15|15412.15|9
1724140460000|2024-08-20 07:54:20|15492.61|15412.61|15493.12|15413.12|15493.49|15413.49|15492.61|15412.61|10
1724140470000|2024-08-20 07:54:30|15493.04|15413.04|15492.99|15412.99|15493.04|15413.04|15492.95|15412.95|9
1724140480000|2024-08-20 07:54:40|15493|15413|15492.19|15412.19|15493|15413|15492.19|15412.19|9
1724140490000|2024-08-20 07:54:50|15492.14|15412.14|15491.8|15411.8|15492.14|15412.14|15491.48|15411.48|10
1724140500000|2024-08-20 07:55:00|15491.79|15411.79|15491.91|15411.91|15492|15412|15491.55|15411.55|10
1724140510000|2024-08-20 07:55:10|15491.9|15411.9|15491.04|15411.04|15491.9|15411.9|15491.04|15411.04|10
1724140520000|2024-08-20 07:55:20|15492.59|15412.59|15492.37|15412.37|15492.63|15412.63|15492.36|15412.36|9
1724140530000|2024-08-20 07:55:30|15492.38|15412.38|15489.6|15409.6|15492.38|15412.38|15489.6|15409.6|9
1724140540000|2024-08-20 07:55:40|15489.53|15409.53|15489.57|15409.57|15489.57|15409.57|15489.32|15409.32|9
1724140550000|2024-08-20 07:55:50|15489.71|15409.71|15488.47|15408.47|15489.82|15409.82|15488.47|15408.47|10
1724140560000|2024-08-20 07:56:00|15488.61|15408.61|15489.4|15409.4|15489.4|15409.4|15488.3|15408.3|10
1724140570000|2024-08-20 07:56:10|15489.57|15409.57|15490.92|15410.92|15491.05|15411.05|15489.57|15409.57|10
1724140580000|2024-08-20 07:56:20|15491.01|15411.01|15492.82|15412.82|15492.82|15412.82|15491.01|15411.01|10
1724140590000|2024-08-20 07:56:30|15492.45|15412.45|15492.33|15412.33|15492.45|15412.45|15491.83|15411.83|10
1724140600000|2024-08-20 07:56:40|15492.32|15412.32|15492.71|15412.71|15492.71|15412.71|15492.1|15412.1|8
1724140610000|2024-08-20 07:56:50|15492.94|15412.94|15494.68|15414.68|15494.7|15414.7|15492.94|15412.94|10
1724140620000|2024-08-20 07:57:00|15494.66|15414.66|15497.07|15417.07|15497.1|15417.1|15494.66|15414.66|10
1724140630000|2024-08-20 07:57:10|15497.1|15417.1|15499.62|15419.62|15499.62|15419.62|15496.1|15416.1|10
1724140640000|2024-08-20 07:57:20|15499.72|15419.72|15501.9|15421.9|15501.9|15421.9|15499.72|15419.72|10
1724140650000|2024-08-20 07:57:30|15502.08|15422.08|15502.11|15422.11|15502.3|15422.3|15501.94|15421.94|10
1724140660000|2024-08-20 07:57:40|15502.12|15422.12|15504.83|15424.83|15504.83|15424.83|15502.12|15422.12|10
1724140670000|2024-08-20 07:57:50|15504.98|15424.98|15505.76|15425.76|15505.76|15425.76|15504.98|15424.98|10
1724140680000|2024-08-20 07:58:00|15505.74|15425.74|15507.84|15427.84|15507.84|15427.84|15505.74|15425.74|7
1724140690000|2024-08-20 07:58:10|15508|15428|15510.31|15430.31|15510.35|15430.35|15508|15428|10
1724140700000|2024-08-20 07:58:20|15510.28|15430.28|15509.41|15429.41|15510.52|15430.52|15509.41|15429.41|10
1724140710000|2024-08-20 07:58:30|15509.28|15429.28|15509.56|15429.56|15509.56|15429.56|15509.01|15429.01|10
1724140720000|2024-08-20 07:58:40|15509.53|15429.53|15511.86|15431.86|15511.86|15431.86|15509.45|15429.45|9
1724140730000|2024-08-20 07:58:50|15511.97|15431.97|15512.09|15432.09|15512.72|15432.72|15511.97|15431.97|10
1724140740000|2024-08-20 07:59:00|15511.82|15431.82|15510.5|15430.5|15511.82|15431.82|15510.5|15430.5|10
1724140750000|2024-08-20 07:59:10|15510.12|15430.12|15509.23|15429.23|15510.12|15430.12|15509.2|15429.2|10
1724140760000|2024-08-20 07:59:20|15509.4|15429.4|15508.09|15428.09|15509.4|15429.4|15508.05|15428.05|7
1724140770000|2024-08-20 07:59:30|15508.07|15428.07|15507.95|15427.95|15508.21|15428.21|15507.95|15427.95|9
1724140780000|2024-08-20 07:59:40|15507.96|15427.96|15508.47|15428.47|15508.47|15428.47|15507.96|15427.96|7
1724140790000|2024-08-20 07:59:50|15508.44|15428.44|15506.91|15426.91|15508.44|15428.44|15506.75|15426.75|10
1724140800000|2024-08-20 08:00:00|15506.77|15426.77|15510.49|15430.49|15510.49|15430.49|15506.77|15426.77|10
1724140810000|2024-08-20 08:00:10|15510.87|15430.87|15512.17|15432.17|15512.3|15432.3|15510.87|15430.87|10
1724140820000|2024-08-20 08:00:20|15512.49|15432.49|15513.67|15433.67|15514.18|15434.18|15512.49|15432.49|10
1724140830000|2024-08-20 08:00:30|15513.08|15433.08|15515.53|15435.53|15515.53|15435.53|15512.79|15432.79|10
1724140840000|2024-08-20 08:00:40|15515.59|15435.59|15516.84|15436.84|15516.84|15436.84|15515.49|15435.49|10
1724140850000|2024-08-20 08:00:50|15516.99|15436.99|15518.25|15438.25|15518.25|15438.25|15516.99|15436.99|7
1724140860000|2024-08-20 08:01:00|15518.31|15438.31|15516.88|15436.88|15518.32|15438.32|15516.88|15436.88|10
1724140870000|2024-08-20 08:01:10|15516.78|15436.78|15515.2|15435.2|15516.97|15436.97|15515.2|15435.2|9
1724140880000|2024-08-20 08:01:20|15515.19|15435.19|15515.71|15435.71|15515.74|15435.74|15515.19|15435.19|9
1724140890000|2024-08-20 08:01:30|15515.73|15435.73|15515.31|15435.31|15515.73|15435.73|15515.12|15435.12|8
1724140900000|2024-08-20 08:01:40|15515.39|15435.39|15514.46|15434.46|15515.79|15435.79|15514.44|15434.44|10
1724140910000|2024-08-20 08:01:50|15514.09|15434.09|15514.03|15434.03|15514.09|15434.09|15513.56|15433.56|9
1724140920000|2024-08-20 08:02:00|15514.07|15434.07|15513.74|15433.74|15514.12|15434.12|15513.49|15433.49|10
1724140930000|2024-08-20 08:02:10|15513.36|15433.36|15512.26|15432.26|15513.36|15433.36|15512.26|15432.26|9
1724140940000|2024-08-20 08:02:20|15512.22|15432.22|15512.11|15432.11|15512.22|15432.22|15510.83|15430.83|10
1724140950000|2024-08-20 08:02:30|15512.58|15432.58|15511.81|15431.81|15512.58|15432.58|15511.62|15431.62|9
1724140960000|2024-08-20 08:02:40|15511.72|15431.72|15510.92|15430.92|15511.72|15431.72|15510.92|15430.92|10
1724140970000|2024-08-20 08:02:50|15510.79|15430.79|15509.85|15429.85|15511.25|15431.25|15509.85|15429.85|9
1724140980000|2024-08-20 08:03:00|15508.71|15428.71|15508.35|15428.35|15508.71|15428.71|15507.96|15427.96|9
1724140990000|2024-08-20 08:03:10|15508.31|15428.31|15508.37|15428.37|15508.37|15428.37|15508.12|15428.12|10
1724141000000|2024-08-20 08:03:20|15508.59|15428.59|15508.95|15428.95|15508.95|15428.95|15508.48|15428.48|7
1724141010000|2024-08-20 08:03:30|15509.01|15429.01|15509.35|15429.35|15509.45|15429.45|15509.01|15429.01|10
1724141020000|2024-08-20 08:03:40|15510.27|15430.27|15507.12|15427.12|15510.49|15430.49|15507.12|15427.12|9
1724141030000|2024-08-20 08:03:50|15506.79|15426.79|15506.54|15426.54|15506.79|15426.79|15505.94|15425.94|10
1724141040000|2024-08-20 08:04:00|15506.89|15426.89|15506.93|15426.93|15507.63|15427.63|15506.89|15426.89|10
1724141050000|2024-08-20 08:04:10|15506.66|15426.66|15506.05|15426.05|15506.79|15426.79|15506|15426|10
1724141060000|2024-08-20 08:04:20|15505.87|15425.87|15505.97|15425.97|15506.11|15426.11|15505.81|15425.81|8
1724141070000|2024-08-20 08:04:30|15506.19|15426.19|15504.79|15424.79|15506.19|15426.19|15504.79|15424.79|10
1724141080000|2024-08-20 08:04:40|15504.69|15424.69|15505.08|15425.08|15505.17|15425.17|15504.66|15424.66|8
1724141090000|2024-08-20 08:04:50|15505.8|15425.8|15508.44|15428.44|15508.44|15428.44|15504.86|15424.86|10
1724141100000|2024-08-20 08:05:00|15508.26|15428.26|15509.61|15429.61|15509.61|15429.61|15508.22|15428.22|10
1724141110000|2024-08-20 08:05:10|15510.32|15430.32|15510.49|15430.49|15510.88|15430.88|15510.09|15430.09|9
1724141120000|2024-08-20 08:05:20|15510.69|15430.69|15511.25|15431.25|15511.25|15431.25|15510.57|15430.57|10
1724141130000|2024-08-20 08:05:30|15511.34|15431.34|15506.59|15426.59|15511.34|15431.34|15506.59|15426.59|10
1724141140000|2024-08-20 08:05:40|15505.82|15425.82|15505.03|15425.03|15505.82|15425.82|15504.83|15424.83|9
1724141150000|2024-08-20 08:05:50|15505.13|15425.13|15503.76|15423.76|15505.19|15425.19|15503.76|15423.76|9
1724141160000|2024-08-20 08:06:00|15503.58|15423.58|15501.29|15421.29|15503.58|15423.58|15501.29|15421.29|10
1724141170000|2024-08-20 08:06:10|15501.22|15421.22|15501.01|15421.01|15501.56|15421.56|15501.01|15421.01|10
1724141180000|2024-08-20 08:06:20|15500.93|15420.93|15501.06|15421.06|15501.11|15421.11|15500.82|15420.82|9
1724141190000|2024-08-20 08:06:30|15500.96|15420.96|15497.74|15417.74|15500.96|15420.96|15497.74|15417.74|10
1724141200000|2024-08-20 08:06:40|15497.3|15417.3|15497.21|15417.21|15497.56|15417.56|15497.21|15417.21|9
1724141210000|2024-08-20 08:06:50|15496.61|15416.61|15495.31|15415.31|15496.61|15416.61|15495.31|15415.31|10
1724141220000|2024-08-20 08:07:00|15495.33|15415.33|15492.06|15412.06|15495.72|15415.72|15491.92|15411.92|10
1724141230000|2024-08-20 08:07:10|15492.13|15412.13|15489.21|15409.21|15492.13|15412.13|15488.78|15408.78|10
1724141240000|2024-08-20 08:07:20|15489.18|15409.18|15489.72|15409.72|15489.75|15409.75|15489.18|15409.18|9
1724141250000|2024-08-20 08:07:30|15489.39|15409.39|15488.96|15408.96|15489.46|15409.46|15488.96|15408.96|9
1724141260000|2024-08-20 08:07:40|15488.87|15408.87|15489.91|15409.91|15489.91|15409.91|15488.08|15408.08|10
1724141270000|2024-08-20 08:07:50|15490.18|15410.18|15489.84|15409.84|15490.43|15410.43|15489.84|15409.84|10
1724141280000|2024-08-20 08:08:00|15489.65|15409.65|15487.59|15407.59|15489.65|15409.65|15486.95|15406.95|10
1724141290000|2024-08-20 08:08:10|15487.72|15407.72|15486.11|15406.11|15487.8|15407.8|15486.11|15406.11|9
1724141300000|2024-08-20 08:08:20|15485.93|15405.93|15485.49|15405.49|15485.93|15405.93|15485.49|15405.49|9
1724141310000|2024-08-20 08:08:30|15485.48|15405.48|15485.3|15405.3|15486.43|15406.43|15485.3|15405.3|9
1724141320000|2024-08-20 08:08:40|15483.44|15403.44|15480.61|15400.61|15483.44|15403.44|15480.01|15400.01|10
1724141330000|2024-08-20 08:08:50|15481.61|15401.61|15482.5|15402.5|15482.87|15402.87|15481.61|15401.61|10
1724141340000|2024-08-20 08:09:00|15482.52|15402.52|15481.88|15401.88|15482.52|15402.52|15481.88|15401.88|9
1724141350000|2024-08-20 08:09:10|15481.79|15401.79|15482.18|15402.18|15482.18|15402.18|15480.95|15400.95|10
1724141360000|2024-08-20 08:09:20|15482.32|15402.32|15480.55|15400.55|15482.53|15402.53|15480.55|15400.55|10
1724141370000|2024-08-20 08:09:30|15480.47|15400.47|15478.28|15398.28|15480.47|15400.47|15478.28|15398.28|10
1724141380000|2024-08-20 08:09:40|15478.31|15398.31|15480.27|15400.27|15480.27|15400.27|15478.31|15398.31|9
1724141390000|2024-08-20 08:09:50|15480.81|15400.81|15481.68|15401.68|15481.91|15401.91|15480.81|15400.81|10
1724141400000|2024-08-20 08:10:00|15482.15|15402.15|15485.07|15405.07|15485.07|15405.07|15482.15|15402.15|9
1724141410000|2024-08-20 08:10:10|15485.82|15405.82|15485.04|15405.04|15485.88|15405.88|15485.04|15405.04|8
1724141420000|2024-08-20 08:10:20|15485.05|15405.05|15484.47|15404.47|15485.06|15405.06|15484.47|15404.47|8
1724141430000|2024-08-20 08:10:30|15484.43|15404.43|15484.34|15404.34|15484.67|15404.67|15484.34|15404.34|10
1724141440000|2024-08-20 08:10:40|15484.36|15404.36|15483.92|15403.92|15484.41|15404.41|15483.92|15403.92|10
1724141450000|2024-08-20 08:10:50|15483.68|15403.68|15482.74|15402.74|15483.68|15403.68|15482.74|15402.74|10
1724141460000|2024-08-20 08:11:00|15482.46|15402.46|15482.63|15402.63|15482.75|15402.75|15481.59|15401.59|10
1724141470000|2024-08-20 08:11:10|15482.82|15402.82|15482.05|15402.05|15482.82|15402.82|15481.64|15401.64|9
1724141480000|2024-08-20 08:11:20|15482.06|15402.06|15481.73|15401.73|15482.25|15402.25|15481.73|15401.73|10
1724141490000|2024-08-20 08:11:30|15481.71|15401.71|15481.44|15401.44|15481.73|15401.73|15481.44|15401.44|9
1724141500000|2024-08-20 08:11:40|15481.46|15401.46|15481.36|15401.36|15481.46|15401.46|15481.34|15401.34|6
1724141510000|2024-08-20 08:11:50|15481.52|15401.52|15481.93|15401.93|15481.93|15401.93|15481.52|15401.52|10
1724141520000|2024-08-20 08:12:00|15481.95|15401.95|15481.03|15401.03|15481.95|15401.95|15481.03|15401.03|9
1724141530000|2024-08-20 08:12:10|15481.05|15401.05|15480.09|15400.09|15481.05|15401.05|15479.83|15399.83|10
1724141540000|2024-08-20 08:12:20|15480|15400|15478.95|15398.95|15480|15400|15478.95|15398.95|10
1724141550000|2024-08-20 08:12:30|15478.4|15398.4|15477.73|15397.73|15478.4|15398.4|15477.35|15397.35|10
1724141560000|2024-08-20 08:12:40|15478.21|15398.21|15476.8|15396.8|15478.21|15398.21|15476.8|15396.8|9
1724141570000|2024-08-20 08:12:50|15477.18|15397.18|15476.47|15396.47|15477.25|15397.25|15476.46|15396.46|9
1724141580000|2024-08-20 08:13:00|15476.75|15396.75|15476.01|15396.01|15476.75|15396.75|15475.99|15395.99|10
1724141590000|2024-08-20 08:13:10|15475.9|15395.9|15475.95|15395.95|15476.63|15396.63|15475.84|15395.84|9
1724141600000|2024-08-20 08:13:20|15475.93|15395.93|15474.18|15394.18|15475.93|15395.93|15473.81|15393.81|10
1724141610000|2024-08-20 08:13:30|15474.2|15394.2|15473.47|15393.47|15474.2|15394.2|15473.4|15393.4|9
1724141620000|2024-08-20 08:13:40|15471.88|15391.88|15472.16|15392.16|15474.06|15394.06|15471.88|15391.88|9
1724141630000|2024-08-20 08:13:50|15472.29|15392.29|15469.81|15389.81|15472.29|15392.29|15469.81|15389.81|10
1724141640000|2024-08-20 08:14:00|15469.62|15389.62|15466.78|15386.78|15469.62|15389.62|15466.78|15386.78|10
1724141650000|2024-08-20 08:14:10|15466.55|15386.55|15466.59|15386.59|15466.59|15386.59|15466.01|15386.01|10
1724141660000|2024-08-20 08:14:20|15466.6|15386.6|15467.32|15387.32|15467.33|15387.33|15466.6|15386.6|10
1724141670000|2024-08-20 08:14:30|15467.45|15387.45|15468.24|15388.24|15468.24|15388.24|15467.45|15387.45|10
1724141680000|2024-08-20 08:14:40|15468.36|15388.36|15470.4|15390.4|15470.65|15390.65|15468.36|15388.36|9
1724141690000|2024-08-20 08:14:50|15470.45|15390.45|15470.56|15390.56|15470.83|15390.83|15470.45|15390.45|9
1724141700000|2024-08-20 08:15:00|15470.65|15390.65|15471.34|15391.34|15471.34|15391.34|15470.37|15390.37|10
1724141710000|2024-08-20 08:15:10|15472.32|15392.32|15472.4|15392.4|15472.4|15392.4|15472.11|15392.11|10
1724141720000|2024-08-20 08:15:20|15472.42|15392.42|15473.78|15393.78|15473.81|15393.81|15472.42|15392.42|10
1724141730000|2024-08-20 08:15:30|15473.88|15393.88|15475.05|15395.05|15475.08|15395.08|15473.88|15393.88|10
1724141740000|2024-08-20 08:15:40|15475.02|15395.02|15475.18|15395.18|15475.27|15395.27|15475.02|15395.02|9
1724141750000|2024-08-20 08:15:50|15474.95|15394.95|15475.48|15395.48|15475.86|15395.86|15474.81|15394.81|7
1724141760000|2024-08-20 08:16:00|15475.27|15395.27|15475.49|15395.49|15475.62|15395.62|15475.21|15395.21|10
1724141770000|2024-08-20 08:16:10|15475.3|15395.3|15474.48|15394.48|15475.3|15395.3|15474.46|15394.46|8
1724141780000|2024-08-20 08:16:20|15474.41|15394.41|15472.99|15392.99|15474.42|15394.42|15472.99|15392.99|9
1724141790000|2024-08-20 08:16:30|15472.89|15392.89|15473.3|15393.3|15473.3|15393.3|15472.89|15392.89|10
1724141800000|2024-08-20 08:16:40|15473.31|15393.31|15472.7|15392.7|15473.68|15393.68|15472.7|15392.7|10
1724141810000|2024-08-20 08:16:50|15471.72|15391.72|15471.17|15391.17|15471.72|15391.72|15470.5|15390.5|10
1724141820000|2024-08-20 08:17:00|15471.2|15391.2|15469.62|15389.62|15471.63|15391.63|15469.62|15389.62|7
1724141830000|2024-08-20 08:17:10|15469.61|15389.61|15469.97|15389.97|15470.51|15390.51|15469.35|15389.35|9
1724141840000|2024-08-20 08:17:20|15470.01|15390.01|15468.14|15388.14|15470.01|15390.01|15468.14|15388.14|9
1724141850000|2024-08-20 08:17:30|15468.26|15388.26|15465.95|15385.95|15468.26|15388.26|15465.91|15385.91|9
1724141860000|2024-08-20 08:17:40|15465.51|15385.51|15462.8|15382.8|15465.51|15385.51|15462.77|15382.77|9
1724141870000|2024-08-20 08:17:50|15462.79|15382.79|15463.3|15383.3|15463.3|15383.3|15462.56|15382.56|10
1724141880000|2024-08-20 08:18:00|15463.63|15383.63|15462.89|15382.89|15463.81|15383.81|15462.89|15382.89|10
1724141890000|2024-08-20 08:18:10|15462.87|15382.87|15462.31|15382.31|15462.87|15382.87|15462.31|15382.31|9
1724141900000|2024-08-20 08:18:20|15462.27|15382.27|15461.88|15381.88|15462.6|15382.6|15461.88|15381.88|9
1724141910000|2024-08-20 08:18:30|15461.89|15381.89|15458.18|15378.18|15461.89|15381.89|15457.43|15377.43|10
1724141920000|2024-08-20 08:18:40|15458.83|15378.83|15458.76|15378.76|15459.83|15379.83|15458.68|15378.68|10
1724141930000|2024-08-20 08:18:50|15458.36|15378.36|15458.61|15378.61|15458.61|15378.61|15458.02|15378.02|10
1724141940000|2024-08-20 08:19:00|15458.57|15378.57|15458.83|15378.83|15458.99|15378.99|15458.57|15378.57|9
1724141950000|2024-08-20 08:19:10|15457.49|15377.49|15459.34|15379.34|15459.34|15379.34|15457.49|15377.49|10
1724141960000|2024-08-20 08:19:20|15459.63|15379.63|15460.02|15380.02|15460.02|15380.02|15459.34|15379.34|9
1724141970000|2024-08-20 08:19:30|15459.93|15379.93|15459.56|15379.56|15460.2|15380.2|15459.54|15379.54|9
1724141980000|2024-08-20 08:19:40|15459.33|15379.33|15459.91|15379.91|15460.03|15380.03|15459.3|15379.3|8
1724141990000|2024-08-20 08:19:50|15459.83|15379.83|15460.02|15380.02|15460.02|15380.02|15459.47|15379.47|10
1724142000000|2024-08-20 08:20:00|15460.01|15380.01|15462.19|15382.19|15462.19|15382.19|15459.97|15379.97|10
1724142010000|2024-08-20 08:20:10|15462.23|15382.23|15463.96|15383.96|15463.96|15383.96|15462.15|15382.15|10
1724142020000|2024-08-20 08:20:20|15464.04|15384.04|15463.73|15383.73|15464.67|15384.67|15463.73|15383.73|8
1724142030000|2024-08-20 08:20:30|15463.57|15383.57|15463.81|15383.81|15463.99|15383.99|15463.27|15383.27|9
1724142040000|2024-08-20 08:20:40|15463.58|15383.58|15463.53|15383.53|15463.85|15383.85|15463.53|15383.53|9
1724142050000|2024-08-20 08:20:50|15463.49|15383.49|15463.04|15383.04|15463.49|15383.49|15462.74|15382.74|8
1724142060000|2024-08-20 08:21:00|15463.03|15383.03|15462.93|15382.93|15463.03|15383.03|15462.21|15382.21|8
1724142070000|2024-08-20 08:21:10|15462.75|15382.75|15461.88|15381.88|15462.77|15382.77|15461.88|15381.88|8
1724142080000|2024-08-20 08:21:20|15461.89|15381.89|15460.97|15380.97|15461.89|15381.89|15460.97|15380.97|10
1724142090000|2024-08-20 08:21:30|15461|15381|15459.82|15379.82|15461|15381|15459.82|15379.82|10
1724142100000|2024-08-20 08:21:40|15459.88|15379.88|15457.36|15377.36|15460.06|15380.06|15457.36|15377.36|10
1724142110000|2024-08-20 08:21:50|15456.95|15376.95|15455.21|15375.21|15456.95|15376.95|15455.12|15375.12|10
1724142120000|2024-08-20 08:22:00|15454.99|15374.99|15453.4|15373.4|15454.99|15374.99|15453.4|15373.4|9
1724142130000|2024-08-20 08:22:10|15453.33|15373.33|15453.24|15373.24|15453.35|15373.35|15453.22|15373.22|9
1724142140000|2024-08-20 08:22:20|15453.19|15373.19|15452.2|15372.2|15453.22|15373.22|15452.2|15372.2|10
1724142150000|2024-08-20 08:22:30|15452.19|15372.19|15448.45|15368.45|15452.22|15372.22|15448.45|15368.45|10
1724142160000|2024-08-20 08:22:40|15448.38|15368.38|15449.74|15369.74|15449.74|15369.74|15448.15|15368.15|10
1724142170000|2024-08-20 08:22:50|15449.62|15369.62|15449.3|15369.3|15449.62|15369.62|15449.09|15369.09|9
1724142180000|2024-08-20 08:23:00|15449.15|15369.15|15449.23|15369.23|15449.27|15369.27|15449.11|15369.11|9
1724142190000|2024-08-20 08:23:10|15449.41|15369.41|15449.34|15369.34|15449.64|15369.64|15449.34|15369.34|10
1724142200000|2024-08-20 08:23:20|15449.26|15369.26|15447.88|15367.88|15449.26|15369.26|15447.5|15367.5|10
1724142210000|2024-08-20 08:23:30|15448.02|15368.02|15446.74|15366.74|15448.02|15368.02|15446.74|15366.74|10
1724142220000|2024-08-20 08:23:40|15446.65|15366.65|15445.02|15365.02|15446.71|15366.71|15445.02|15365.02|10
1724142230000|2024-08-20 08:23:50|15444.95|15364.95|15444.42|15364.42|15444.95|15364.95|15444.42|15364.42|10
1724142240000|2024-08-20 08:24:00|15444.38|15364.38|15444.31|15364.31|15444.71|15364.71|15444.03|15364.03|9
1724142250000|2024-08-20 08:24:10|15444.02|15364.02|15444.26|15364.26|15444.27|15364.27|15443.88|15363.88|9
1724142260000|2024-08-20 08:24:20|15446.6|15366.6|15447.08|15367.08|15447.22|15367.22|15446.6|15366.6|10
1724142270000|2024-08-20 08:24:30|15447.26|15367.26|15448.88|15368.88|15448.88|15368.88|15447.26|15367.26|9
1724142280000|2024-08-20 08:24:40|15448.99|15368.99|15446.83|15366.83|15449.05|15369.05|15446.83|15366.83|10
1724142290000|2024-08-20 08:24:50|15446.89|15366.89|15448.52|15368.52|15448.52|15368.52|15446.89|15366.89|9
1724142300000|2024-08-20 08:25:00|15448.41|15368.41|15448.81|15368.81|15448.84|15368.84|15448.41|15368.41|10
1724142310000|2024-08-20 08:25:10|15448.8|15368.8|15449.03|15369.03|15449.17|15369.17|15448.64|15368.64|10
1724142320000|2024-08-20 08:25:20|15448.99|15368.99|15449.52|15369.52|15450|15370|15448.98|15368.98|10
1724142330000|2024-08-20 08:25:30|15449.37|15369.37|15448.89|15368.89|15449.37|15369.37|15448.85|15368.85|7
1724142340000|2024-08-20 08:25:40|15448.88|15368.88|15448.93|15368.93|15448.93|15368.93|15448.26|15368.26|9
1724142350000|2024-08-20 08:25:50|15448.91|15368.91|15448.36|15368.36|15448.91|15368.91|15448.36|15368.36|9
1724142360000|2024-08-20 08:26:00|15448.2|15368.2|15447.95|15367.95|15448.26|15368.26|15447.92|15367.92|10
1724142370000|2024-08-20 08:26:10|15448|15368|15448.34|15368.34|15448.57|15368.57|15447.95|15367.95|9
1724142380000|2024-08-20 08:26:20|15448.45|15368.45|15448.08|15368.08|15448.47|15368.47|15448.08|15368.08|10
1724142390000|2024-08-20 08:26:30|15448.79|15368.79|15448.71|15368.71|15449.29|15369.29|15448.56|15368.56|10
1724142400000|2024-08-20 08:26:40|15448.35|15368.35|15446.61|15366.61|15448.35|15368.35|15446.61|15366.61|10
1724142410000|2024-08-20 08:26:50|15446.14|15366.14|15444.88|15364.88|15446.14|15366.14|15444.5|15364.5|10
1724142420000|2024-08-20 08:27:00|15444.8|15364.8|15445.75|15365.75|15445.78|15365.78|15444.8|15364.8|9
1724142430000|2024-08-20 08:27:10|15445.77|15365.77|15443.08|15363.08|15445.79|15365.79|15443.08|15363.08|10
1724142440000|2024-08-20 08:27:20|15443.06|15363.06|15441.5|15361.5|15443.06|15363.06|15441.39|15361.39|9
1724142450000|2024-08-20 08:27:30|15441.18|15361.18|15439.08|15359.08|15441.18|15361.18|15439|15359|9
1724142460000|2024-08-20 08:27:40|15439.02|15359.02|15437.2|15357.2|15439.19|15359.19|15437.2|15357.2|10
1724142470000|2024-08-20 08:27:50|15436.72|15356.72|15434.1|15354.1|15436.72|15356.72|15434.08|15354.08|10
1724142480000|2024-08-20 08:28:00|15434.12|15354.12|15434.7|15354.7|15434.82|15354.82|15434.01|15354.01|9
1724142490000|2024-08-20 08:28:10|15434.58|15354.58|15433.77|15353.77|15435.03|15355.03|15433.77|15353.77|10
1724142500000|2024-08-20 08:28:20|15433.78|15353.78|15433.72|15353.72|15434.01|15354.01|15433.72|15353.72|9
1724142510000|2024-08-20 08:28:30|15433.57|15353.57|15436.4|15356.4|15436.4|15356.4|15433.41|15353.41|10
1724142520000|2024-08-20 08:28:40|15436.92|15356.92|15435.83|15355.83|15436.92|15356.92|15435.52|15355.52|10
1724142530000|2024-08-20 08:28:50|15436.03|15356.03|15435.61|15355.61|15436.46|15356.46|15435.61|15355.61|10
1724142540000|2024-08-20 08:29:00|15435.62|15355.62|15435.7|15355.7|15435.76|15355.76|15435.58|15355.58|10
1724142550000|2024-08-20 08:29:10|15435.68|15355.68|15435.77|15355.77|15436.01|15356.01|15435.68|15355.68|9
1724142560000|2024-08-20 08:29:20|15435.79|15355.79|15437.21|15357.21|15437.21|15357.21|15435.55|15355.55|10
1724142570000|2024-08-20 08:29:30|15437.41|15357.41|15437.85|15357.85|15437.97|15357.97|15437.41|15357.41|10
1724142580000|2024-08-20 08:29:40|15437.86|15357.86|15438.2|15358.2|15438.2|15358.2|15437.86|15357.86|9
1724142590000|2024-08-20 08:29:50|15438.27|15358.27|15438.6|15358.6|15438.6|15358.6|15438.09|15358.09|10
1724142600000|2024-08-20 08:30:00|15438.56|15358.56|15438.94|15358.94|15438.94|15358.94|15438.55|15358.55|10
1724142610000|2024-08-20 08:30:10|15439.47|15359.47|15439.73|15359.73|15439.73|15359.73|15439.43|15359.43|10
1724142620000|2024-08-20 08:30:20|15439.37|15359.37|15437.81|15357.81|15439.6|15359.6|15437.81|15357.81|10
1724142630000|2024-08-20 08:30:30|15437.86|15357.86|15437.99|15357.99|15438.19|15358.19|15437.26|15357.26|10
1724142640000|2024-08-20 08:30:40|15438.26|15358.26|15440.44|15360.44|15440.47|15360.47|15438.26|15358.26|10
1724142650000|2024-08-20 08:30:50|15440.9|15360.9|15441.6|15361.6|15441.64|15361.64|15440.9|15360.9|9
1724142660000|2024-08-20 08:31:00|15441.59|15361.59|15442.35|15362.35|15442.41|15362.41|15441.59|15361.59|10
1724142670000|2024-08-20 08:31:10|15442.15|15362.15|15442.96|15362.96|15443.02|15363.02|15442.15|15362.15|9
1724142680000|2024-08-20 08:31:20|15443.05|15363.05|15442.91|15362.91|15443.25|15363.25|15442.74|15362.74|10
1724142690000|2024-08-20 08:31:30|15442.69|15362.69|15442.64|15362.64|15442.69|15362.69|15442.03|15362.03|10
1724142700000|2024-08-20 08:31:40|15442.7|15362.7|15441.04|15361.04|15442.7|15362.7|15441.04|15361.04|9
1724142710000|2024-08-20 08:31:50|15441.33|15361.33|15441.45|15361.45|15442.17|15362.17|15441.15|15361.15|9
1724142720000|2024-08-20 08:32:00|15441.55|15361.55|15441.97|15361.97|15441.97|15361.97|15440.7|15360.7|10
1724142730000|2024-08-20 08:32:10|15442.25|15362.25|15444.71|15364.71|15444.71|15364.71|15442.25|15362.25|10
1724142740000|2024-08-20 08:32:20|15445.38|15365.38|15445.61|15365.61|15445.63|15365.63|15444.82|15364.82|10
1724142750000|2024-08-20 08:32:30|15445.49|15365.49|15445.6|15365.6|15445.92|15365.92|15445|15365|9
1724142760000|2024-08-20 08:32:40|15445.04|15365.04|15444.44|15364.44|15445.17|15365.17|15444.44|15364.44|10
1724142770000|2024-08-20 08:32:50|15444.52|15364.52|15444.61|15364.61|15444.83|15364.83|15444.46|15364.46|10
1724142780000|2024-08-20 08:33:00|15444.62|15364.62|15445.06|15365.06|15445.06|15365.06|15443.64|15363.64|10
1724142790000|2024-08-20 08:33:10|15444.88|15364.88|15445.41|15365.41|15445.82|15365.82|15444.25|15364.25|10
1724142800000|2024-08-20 08:33:20|15445.14|15365.14|15443.98|15363.98|15445.14|15365.14|15443.97|15363.97|10
1724142810000|2024-08-20 08:33:30|15443.88|15363.88|15442.2|15362.2|15443.88|15363.88|15442.2|15362.2|10
1724142820000|2024-08-20 08:33:40|15441.22|15361.22|15437.75|15357.75|15441.22|15361.22|15437.73|15357.73|10
1724142830000|2024-08-20 08:33:50|15437.8|15357.8|15435.42|15355.42|15437.8|15357.8|15435.39|15355.39|10
1724142840000|2024-08-20 08:34:00|15434.48|15354.48|15435.03|15355.03|15435.08|15355.08|15434.48|15354.48|8
1724142850000|2024-08-20 08:34:10|15435.19|15355.19|15434.57|15354.57|15435.6|15355.6|15434.49|15354.49|10
1724142860000|2024-08-20 08:34:20|15434.66|15354.66|15433.44|15353.44|15434.66|15354.66|15433.44|15353.44|10
1724142870000|2024-08-20 08:34:30|15433.4|15353.4|15431.5|15351.5|15433.4|15353.4|15431.5|15351.5|9
1724142880000|2024-08-20 08:34:40|15431.56|15351.56|15430.28|15350.28|15431.56|15351.56|15430.28|15350.28|10
1724142890000|2024-08-20 08:34:50|15430.23|15350.23|15428.93|15348.93|15430.23|15350.23|15428.73|15348.73|10
1724142900000|2024-08-20 08:35:00|15428.95|15348.95|15428.2|15348.2|15428.95|15348.95|15428.08|15348.08|10
1724142910000|2024-08-20 08:35:10|15428.45|15348.45|15427.84|15347.84|15428.45|15348.45|15427.8|15347.8|10
1724142920000|2024-08-20 08:35:20|15427.93|15347.93|15427.84|15347.84|15427.93|15347.93|15427.75|15347.75|8
1724142930000|2024-08-20 08:35:30|15427.73|15347.73|15427.14|15347.14|15427.85|15347.85|15427.14|15347.14|9
1724142940000|2024-08-20 08:35:40|15427.26|15347.26|15429.83|15349.83|15429.83|15349.83|15427.26|15347.26|10
1724142950000|2024-08-20 08:35:50|15430.31|15350.31|15434.62|15354.62|15434.62|15354.62|15430.31|15350.31|9
1724142960000|2024-08-20 08:36:00|15435|15355|15438.49|15358.49|15438.49|15358.49|15435|15355|10
1724142970000|2024-08-20 08:36:10|15438.21|15358.21|15438.32|15358.32|15438.32|15358.32|15438.14|15358.14|10
1724142980000|2024-08-20 08:36:20|15438.27|15358.27|15438.88|15358.88|15439.51|15359.51|15438.27|15358.27|10
1724142990000|2024-08-20 08:36:30|15438.99|15358.99|15440.84|15360.84|15440.84|15360.84|15438.99|15358.99|9
1724143000000|2024-08-20 08:36:40|15440.95|15360.95|15444.15|15364.15|15444.15|15364.15|15440.95|15360.95|10
1724143010000|2024-08-20 08:36:50|15443.98|15363.98|15443.84|15363.84|15443.98|15363.98|15443.68|15363.68|9
1724143020000|2024-08-20 08:37:00|15443.88|15363.88|15442.85|15362.85|15443.88|15363.88|15442.85|15362.85|8
1724143030000|2024-08-20 08:37:10|15442.88|15362.88|15440.23|15360.23|15443.02|15363.02|15440.23|15360.23|8
1724143040000|2024-08-20 08:37:20|15440.07|15360.07|15439.97|15359.97|15440.18|15360.18|15439.79|15359.79|9
1724143050000|2024-08-20 08:37:30|15439.96|15359.96|15441.09|15361.09|15441.09|15361.09|15439.74|15359.74|10
1724143060000|2024-08-20 08:37:40|15441.28|15361.28|15443.14|15363.14|15443.14|15363.14|15441.28|15361.28|10
1724143070000|2024-08-20 08:37:50|15443.32|15363.32|15443.31|15363.31|15443.53|15363.53|15443.31|15363.31|10
1724143080000|2024-08-20 08:38:00|15443.74|15363.74|15441.29|15361.29|15443.74|15363.74|15441.12|15361.12|10
1724143090000|2024-08-20 08:38:10|15441.13|15361.13|15440.08|15360.08|15441.65|15361.65|15440.08|15360.08|10
1724143100000|2024-08-20 08:38:20|15440.23|15360.23|15441.44|15361.44|15441.44|15361.44|15440.23|15360.23|10
1724143110000|2024-08-20 08:38:30|15442.37|15362.37|15444.2|15364.2|15444.2|15364.2|15442.37|15362.37|10
1724143120000|2024-08-20 08:38:40|15444.54|15364.54|15444.28|15364.28|15444.58|15364.58|15444.28|15364.28|10
1724143130000|2024-08-20 08:38:50|15444.35|15364.35|15443.95|15363.95|15444.82|15364.82|15443.95|15363.95|10
1724143140000|2024-08-20 08:39:00|15443.89|15363.89|15441.25|15361.25|15443.89|15363.89|15441.25|15361.25|10
1724143150000|2024-08-20 08:39:10|15441.41|15361.41|15442.6|15362.6|15442.6|15362.6|15441.41|15361.41|9
1724143160000|2024-08-20 08:39:20|15442.72|15362.72|15447.04|15367.04|15447.04|15367.04|15442.72|15362.72|10
1724143170000|2024-08-20 08:39:30|15446.96|15366.96|15445.37|15365.37|15447.38|15367.38|15445.37|15365.37|9
1724143180000|2024-08-20 08:39:40|15444.76|15364.76|15443.78|15363.78|15444.76|15364.76|15443.78|15363.78|10
1724143190000|2024-08-20 08:39:50|15443.91|15363.91|15444|15364|15444|15364|15443.67|15363.67|10
1724143200000|2024-08-20 08:40:00|15443.92|15363.92|15443.19|15363.19|15443.92|15363.92|15443.19|15363.19|9
1724143210000|2024-08-20 08:40:10|15443.3|15363.3|15442.89|15362.89|15443.3|15363.3|15442.85|15362.85|10
1724143220000|2024-08-20 08:40:20|15442.85|15362.85|15445.68|15365.68|15445.68|15365.68|15442.85|15362.85|10
1724143230000|2024-08-20 08:40:30|15445.6|15365.6|15445.05|15365.05|15445.6|15365.6|15445.05|15365.05|10
1724143240000|2024-08-20 08:40:40|15445.07|15365.07|15445.19|15365.19|15445.19|15365.19|15443.34|15363.34|9
1724143250000|2024-08-20 08:40:50|15445.35|15365.35|15446|15366|15446.94|15366.94|15445.35|15365.35|9
1724143260000|2024-08-20 08:41:00|15446.27|15366.27|15445.76|15365.76|15446.29|15366.29|15445.76|15365.76|10
1724143270000|2024-08-20 08:41:10|15445.63|15365.63|15445.47|15365.47|15445.82|15365.82|15445.33|15365.33|9
1724143280000|2024-08-20 08:41:20|15445.65|15365.65|15444.04|15364.04|15445.67|15365.67|15444.03|15364.03|9
1724143290000|2024-08-20 08:41:30|15443.74|15363.74|15444.38|15364.38|15444.38|15364.38|15443.32|15363.32|10
1724143300000|2024-08-20 08:41:40|15443.56|15363.56|15441.82|15361.82|15443.56|15363.56|15441.82|15361.82|10
1724143310000|2024-08-20 08:41:50|15441.93|15361.93|15441.11|15361.11|15442.07|15362.07|15440.92|15360.92|10
1724143320000|2024-08-20 08:42:00|15441.35|15361.35|15440.84|15360.84|15441.35|15361.35|15440.74|15360.74|10
1724143330000|2024-08-20 08:42:10|15440.79|15360.79|15440.06|15360.06|15440.79|15360.79|15440.06|15360.06|9
1724143340000|2024-08-20 08:42:20|15439.32|15359.32|15439.04|15359.04|15439.32|15359.32|15439.01|15359.01|9
1724143350000|2024-08-20 08:42:30|15438.86|15358.86|15439.1|15359.1|15439.1|15359.1|15438.73|15358.73|9
1724143360000|2024-08-20 08:42:40|15439.07|15359.07|15438.84|15358.84|15439.07|15359.07|15438.67|15358.67|9
1724143370000|2024-08-20 08:42:50|15438.85|15358.85|15439.11|15359.11|15439.26|15359.26|15438.85|15358.85|10
1724143380000|2024-08-20 08:43:00|15439.05|15359.05|15439.81|15359.81|15439.81|15359.81|15439.05|15359.05|10
1724143390000|2024-08-20 08:43:10|15439.87|15359.87|15439.11|15359.11|15439.87|15359.87|15439.07|15359.07|9
1724143400000|2024-08-20 08:43:20|15439.1|15359.1|15437.85|15357.85|15439.45|15359.45|15437.85|15357.85|8
1724143410000|2024-08-20 08:43:30|15436.68|15356.68|15437.97|15357.97|15438.03|15358.03|15436.68|15356.68|9
1724143420000|2024-08-20 08:43:40|15438.1|15358.1|15437.54|15357.54|15438.94|15358.94|15437.54|15357.54|10
1724143430000|2024-08-20 08:43:50|15437.7|15357.7|15438.87|15358.87|15439.04|15359.04|15437.7|15357.7|9
1724143440000|2024-08-20 08:44:00|15439.19|15359.19|15440.37|15360.37|15440.37|15360.37|15439.19|15359.19|9
1724143450000|2024-08-20 08:44:10|15440.4|15360.4|15440.57|15360.57|15440.65|15360.65|15440.3|15360.3|10
1724143460000|2024-08-20 08:44:20|15440.55|15360.55|15442.57|15362.57|15442.57|15362.57|15440.55|15360.55|9
1724143470000|2024-08-20 08:44:30|15442.65|15362.65|15446.1|15366.1|15446.1|15366.1|15442.65|15362.65|10
1724143480000|2024-08-20 08:44:40|15446.31|15366.31|15446.81|15366.81|15446.81|15366.81|15446.29|15366.29|9
1724143490000|2024-08-20 08:44:50|15446.51|15366.51|15447.67|15367.67|15447.67|15367.67|15446.51|15366.51|10
1724143500000|2024-08-20 08:45:00|15447.68|15367.68|15449.17|15369.17|15449.17|15369.17|15447.46|15367.46|9
1724143510000|2024-08-20 08:45:10|15449.16|15369.16|15447.73|15367.73|15449.16|15369.16|15447.72|15367.72|9
1724143520000|2024-08-20 08:45:20|15447.61|15367.61|15450.25|15370.25|15450.25|15370.25|15447.61|15367.61|9
1724143530000|2024-08-20 08:45:30|15450.33|15370.33|15450.62|15370.62|15450.62|15370.62|15450.33|15370.33|9
1724143540000|2024-08-20 08:45:40|15450.61|15370.61|15452.26|15372.26|15452.34|15372.34|15450.55|15370.55|10
1724143550000|2024-08-20 08:45:50|15452.81|15372.81|15454.69|15374.69|15454.77|15374.77|15452.81|15372.81|10
1724143560000|2024-08-20 08:46:00|15454.67|15374.67|15457.96|15377.96|15458.01|15378.01|15454.67|15374.67|10
1724143570000|2024-08-20 08:46:10|15458.46|15378.46|15458.1|15378.1|15458.57|15378.57|15457.01|15377.01|9
1724143580000|2024-08-20 08:46:20|15458.15|15378.15|15457.83|15377.83|15458.23|15378.23|15457.83|15377.83|10
1724143590000|2024-08-20 08:46:30|15457.98|15377.98|15458.48|15378.48|15458.51|15378.51|15457.98|15377.98|9
1724143600000|2024-08-20 08:46:40|15458.75|15378.75|15458.68|15378.68|15459.23|15379.23|15458.59|15378.59|10
1724143610000|2024-08-20 08:46:50|15458.63|15378.63|15457.79|15377.79|15458.63|15378.63|15457.79|15377.79|8
1724143620000|2024-08-20 08:47:00|15457.77|15377.77|15454.92|15374.92|15457.77|15377.77|15454.92|15374.92|10
1724143630000|2024-08-20 08:47:10|15454.27|15374.27|15452.37|15372.37|15454.47|15374.47|15452.37|15372.37|8
1724143640000|2024-08-20 08:47:20|15451.97|15371.97|15452.3|15372.3|15453.09|15373.09|15451.97|15371.97|10
1724143650000|2024-08-20 08:47:30|15451.5|15371.5|15450.69|15370.69|15451.5|15371.5|15450.69|15370.69|7
1724143660000|2024-08-20 08:47:40|15450.28|15370.28|15449.54|15369.54|15450.28|15370.28|15449.54|15369.54|10
1724143670000|2024-08-20 08:47:50|15449.59|15369.59|15448.7|15368.7|15449.59|15369.59|15448.7|15368.7|9
1724143680000|2024-08-20 08:48:00|15448.63|15368.63|15449.77|15369.77|15449.77|15369.77|15448.48|15368.48|10
1724143690000|2024-08-20 08:48:10|15449.93|15369.93|15450.04|15370.04|15450.45|15370.45|15449.93|15369.93|9
1724143700000|2024-08-20 08:48:20|15450.01|15370.01|15450.6|15370.6|15450.6|15370.6|15450.01|15370.01|9
1724143710000|2024-08-20 08:48:30|15450.61|15370.61|15450.98|15370.98|15451.03|15371.03|15450.61|15370.61|9
1724143720000|2024-08-20 08:48:40|15450.1|15370.1|15450.87|15370.87|15451.12|15371.12|15449.25|15369.25|10
1724143730000|2024-08-20 08:48:50|15450.94|15370.94|15451.33|15371.33|15451.57|15371.57|15450.94|15370.94|9
1724143740000|2024-08-20 08:49:00|15451.35|15371.35|15451.36|15371.36|15451.36|15371.36|15451|15371|8
1724143750000|2024-08-20 08:49:10|15451.37|15371.37|15451.85|15371.85|15451.85|15371.85|15451.27|15371.27|10
1724143760000|2024-08-20 08:49:20|15451.96|15371.96|15452.97|15372.97|15452.97|15372.97|15451.96|15371.96|10
1724143770000|2024-08-20 08:49:30|15453|15373|15453.87|15373.87|15453.87|15373.87|15453|15373|8
1724143780000|2024-08-20 08:49:40|15453.48|15373.48|15452.26|15372.26|15453.48|15373.48|15452.26|15372.26|10
1724143790000|2024-08-20 08:49:50|15452.13|15372.13|15450.58|15370.58|15452.13|15372.13|15450.58|15370.58|10
1724143800000|2024-08-20 08:50:00|15450.55|15370.55|15449.82|15369.82|15450.59|15370.59|15449.82|15369.82|9
1724143810000|2024-08-20 08:50:10|15449.62|15369.62|15449.73|15369.73|15449.73|15369.73|15449|15369|10
1724143820000|2024-08-20 08:50:20|15449.77|15369.77|15450.99|15370.99|15450.99|15370.99|15449.77|15369.77|10
1724143830000|2024-08-20 08:50:30|15451.07|15371.07|15451.1|15371.1|15451.14|15371.14|15450.73|15370.73|10
1724143840000|2024-08-20 08:50:40|15450.94|15370.94|15451.49|15371.49|15451.49|15371.49|15450.94|15370.94|9
1724143850000|2024-08-20 08:50:50|15451.46|15371.46|15451.71|15371.71|15451.71|15371.71|15451.4|15371.4|8
1724143860000|2024-08-20 08:51:00|15451.37|15371.37|15452.12|15372.12|15452.12|15372.12|15451.04|15371.04|9
1724143870000|2024-08-20 08:51:10|15453.04|15373.04|15452.34|15372.34|15453.16|15373.16|15452.34|15372.34|10
1724143880000|2024-08-20 08:51:20|15452.17|15372.17|15451.39|15371.39|15452.49|15372.49|15451.39|15371.39|10
1724143890000|2024-08-20 08:51:30|15450.88|15370.88|15451.27|15371.27|15451.32|15371.32|15450.88|15370.88|9
1724143900000|2024-08-20 08:51:40|15451.23|15371.23|15450.31|15370.31|15451.92|15371.92|15450.31|15370.31|9
1724143910000|2024-08-20 08:51:50|15450.26|15370.26|15450|15370|15450.5|15370.5|15450|15370|10
1724143920000|2024-08-20 08:52:00|15449.55|15369.55|15448.94|15368.94|15449.56|15369.56|15448.84|15368.84|9
1724143930000|2024-08-20 08:52:10|15448.95|15368.95|15447.72|15367.72|15448.97|15368.97|15447.72|15367.72|10
1724143940000|2024-08-20 08:52:20|15447.73|15367.73|15447.91|15367.91|15448.33|15368.33|15447.73|15367.73|9
1724143950000|2024-08-20 08:52:30|15447.45|15367.45|15447.65|15367.65|15447.66|15367.66|15447.23|15367.23|10
1724143960000|2024-08-20 08:52:40|15447.81|15367.81|15448.51|15368.51|15448.51|15368.51|15447.81|15367.81|9
1724143970000|2024-08-20 08:52:50|15448.6|15368.6|15449.15|15369.15|15449.15|15369.15|15448.34|15368.34|8
1724143980000|2024-08-20 08:53:00|15449.01|15369.01|15449.14|15369.14|15449.14|15369.14|15448.88|15368.88|9
1724143990000|2024-08-20 08:53:10|15449.16|15369.16|15450.91|15370.91|15450.91|15370.91|15449.16|15369.16|10
1724144000000|2024-08-20 08:53:20|15450.83|15370.83|15449.75|15369.75|15450.83|15370.83|15449.75|15369.75|10
1724144010000|2024-08-20 08:53:30|15449.87|15369.87|15450.13|15370.13|15450.13|15370.13|15449.87|15369.87|9
1724144020000|2024-08-20 08:53:40|15450.16|15370.16|15450.07|15370.07|15450.73|15370.73|15450.07|15370.07|10
1724144030000|2024-08-20 08:53:50|15450.19|15370.19|15448.43|15368.43|15450.19|15370.19|15448.43|15368.43|9
1724144040000|2024-08-20 08:54:00|15448.32|15368.32|15447.28|15367.28|15448.39|15368.39|15447.28|15367.28|10
1724144050000|2024-08-20 08:54:10|15447.12|15367.12|15444.24|15364.24|15447.12|15367.12|15444.24|15364.24|10
1724144060000|2024-08-20 08:54:20|15444.23|15364.23|15443.86|15363.86|15444.54|15364.54|15443.86|15363.86|10
1724144070000|2024-08-20 08:54:30|15443.5|15363.5|15442.63|15362.63|15443.5|15363.5|15442.42|15362.42|9
1724144080000|2024-08-20 08:54:40|15442.64|15362.64|15442.15|15362.15|15442.88|15362.88|15441.87|15361.87|10
1724144090000|2024-08-20 08:54:50|15442.21|15362.21|15439.77|15359.77|15442.24|15362.24|15439.36|15359.36|9
1724144100000|2024-08-20 08:55:00|15439.88|15359.88|15439.55|15359.55|15440.68|15360.68|15439.55|15359.55|8
1724144110000|2024-08-20 08:55:10|15439.54|15359.54|15438.44|15358.44|15439.54|15359.54|15438.44|15358.44|10
1724144120000|2024-08-20 08:55:20|15438.38|15358.38|15438.35|15358.35|15438.46|15358.46|15438.35|15358.35|10
1724144130000|2024-08-20 08:55:30|15438.32|15358.32|15437.24|15357.24|15438.32|15358.32|15437.24|15357.24|8
1724144140000|2024-08-20 08:55:40|15437.28|15357.28|15436.17|15356.17|15437.28|15357.28|15436.17|15356.17|9
1724144150000|2024-08-20 08:55:50|15436.07|15356.07|15435.19|15355.19|15436.23|15356.23|15435.19|15355.19|10
1724144160000|2024-08-20 08:56:00|15435.13|15355.13|15432.53|15352.53|15435.13|15355.13|15432.53|15352.53|10
1724144170000|2024-08-20 08:56:10|15434.45|15354.45|15427.09|15347.09|15434.45|15354.45|15427.09|15347.09|10
1724144180000|2024-08-20 08:56:20|15427.35|15347.35|15425.25|15345.25|15427.35|15347.35|15425.25|15345.25|10
1724144190000|2024-08-20 08:56:30|15425.1|15345.1|15425.31|15345.31|15425.62|15345.62|15425.08|15345.08|9
1724144200000|2024-08-20 08:56:40|15425.33|15345.33|15426.2|15346.2|15426.48|15346.48|15425.33|15345.33|9
1724144210000|2024-08-20 08:56:50|15426.14|15346.14|15424.86|15344.86|15426.24|15346.24|15424.86|15344.86|10
1724144220000|2024-08-20 08:57:00|15424.83|15344.83|15423.93|15343.93|15424.83|15344.83|15423.4|15343.4|10
1724144230000|2024-08-20 08:57:10|15423.92|15343.92|15424.1|15344.1|15424.19|15344.19|15423.85|15343.85|10
1724144240000|2024-08-20 08:57:20|15424.22|15344.22|15424.33|15344.33|15424.46|15344.46|15424.22|15344.22|10
1724144250000|2024-08-20 08:57:30|15424.27|15344.27|15425.25|15345.25|15425.4|15345.4|15424.27|15344.27|10
1724144260000|2024-08-20 08:57:40|15425.22|15345.22|15425.45|15345.45|15425.45|15345.45|15425.2|15345.2|10
1724144270000|2024-08-20 08:57:50|15425.46|15345.46|15426.83|15346.83|15426.83|15346.83|15425.46|15345.46|10
1724144280000|2024-08-20 08:58:00|15426.44|15346.44|15426.32|15346.32|15426.47|15346.47|15425.93|15345.93|8
1724144290000|2024-08-20 08:58:10|15426.25|15346.25|15423.64|15343.64|15426.25|15346.25|15423.64|15343.64|10
1724144300000|2024-08-20 08:58:20|15423.63|15343.63|15424.33|15344.33|15424.33|15344.33|15422.57|15342.57|10
1724144310000|2024-08-20 08:58:30|15424.38|15344.38|15425.79|15345.79|15425.93|15345.93|15424.38|15344.38|10
1724144320000|2024-08-20 08:58:40|15425.74|15345.74|15425.95|15345.95|15425.99|15345.99|15425.74|15345.74|9
1724144330000|2024-08-20 08:58:50|15425.79|15345.79|15425.4|15345.4|15426.32|15346.32|15425.4|15345.4|8
1724144340000|2024-08-20 08:59:00|15424.88|15344.88|15425.47|15345.47|15425.47|15345.47|15424.88|15344.88|10
1724144350000|2024-08-20 08:59:10|15425.79|15345.79|15426.28|15346.28|15426.64|15346.64|15425.79|15345.79|10
1724144360000|2024-08-20 08:59:20|15426.37|15346.37|15425.61|15345.61|15426.37|15346.37|15425.61|15345.61|9
1724144370000|2024-08-20 08:59:30|15425.74|15345.74|15426.77|15346.77|15426.77|15346.77|15425.74|15345.74|9
1724144380000|2024-08-20 08:59:40|15427.51|15347.51|15434.93|15354.93|15434.93|15354.93|15427.51|15347.51|9
1724144390000|2024-08-20 08:59:50|15434.76|15354.76|15434.62|15354.62|15435.56|15355.56|15434.62|15354.62|9
1724144400000|2024-08-20 09:00:00|15434.56|15354.56|15432.55|15352.55|15434.56|15354.56|15429.83|15349.83|10
1724144410000|2024-08-20 09:00:10|15432.89|15352.89|15437.31|15357.31|15437.31|15357.31|15432.89|15352.89|10
1724144420000|2024-08-20 09:00:20|15437.57|15357.57|15435.89|15355.89|15438.45|15358.45|15435.8|15355.8|10
1724144430000|2024-08-20 09:00:30|15435.92|15355.92|15435.18|15355.18|15437|15357|15435.18|15355.18|8
1724144440000|2024-08-20 09:00:40|15435.45|15355.45|15443.4|15363.4|15444.25|15364.25|15435.45|15355.45|10
1724144450000|2024-08-20 09:00:50|15443.14|15363.14|15442.69|15362.69|15443.8|15363.8|15442.54|15362.54|10
1724144460000|2024-08-20 09:01:00|15442.98|15362.98|15444.3|15364.3|15444.3|15364.3|15442.98|15362.98|10
1724144470000|2024-08-20 09:01:10|15444.21|15364.21|15444.96|15364.96|15446.13|15366.13|15444.05|15364.05|10
1724144480000|2024-08-20 09:01:20|15445.12|15365.12|15441.68|15361.68|15445.12|15365.12|15441.68|15361.68|9
1724144490000|2024-08-20 09:01:30|15441.47|15361.47|15441.39|15361.39|15441.47|15361.47|15441.01|15361.01|7
1724144500000|2024-08-20 09:01:40|15441.4|15361.4|15441.28|15361.28|15441.52|15361.52|15440.59|15360.59|10
1724144510000|2024-08-20 09:01:50|15441.72|15361.72|15439.35|15359.35|15442.06|15362.06|15438.46|15358.46|10
1724144520000|2024-08-20 09:02:00|15440.1|15360.1|15436.54|15356.54|15440.95|15360.95|15436.01|15356.01|10
1724144530000|2024-08-20 09:02:10|15435.68|15355.68|15433.3|15353.3|15435.68|15355.68|15433.21|15353.21|10
1724144540000|2024-08-20 09:02:20|15432.85|15352.85|15430.31|15350.31|15432.99|15352.99|15430.31|15350.31|10
1724144550000|2024-08-20 09:02:30|15429.73|15349.73|15430.44|15350.44|15430.5|15350.5|15429.28|15349.28|10
1724144560000|2024-08-20 09:02:40|15430.5|15350.5|15430.88|15350.88|15430.88|15350.88|15430.5|15350.5|9
1724144570000|2024-08-20 09:02:50|15430.82|15350.82|15432.83|15352.83|15432.83|15352.83|15430.82|15350.82|10
1724144580000|2024-08-20 09:03:00|15432.91|15352.91|15436.14|15356.14|15436.14|15356.14|15432.91|15352.91|10
1724144590000|2024-08-20 09:03:10|15436.31|15356.31|15435.85|15355.85|15436.46|15356.46|15435.44|15355.44|10
1724144600000|2024-08-20 09:03:20|15435.86|15355.86|15437.5|15357.5|15437.5|15357.5|15435.61|15355.61|10
1724144610000|2024-08-20 09:03:30|15437.69|15357.69|15440.23|15360.23|15440.23|15360.23|15437.69|15357.69|10
1724144620000|2024-08-20 09:03:40|15440.39|15360.39|15442.14|15362.14|15442.14|15362.14|15440.39|15360.39|9
1724144630000|2024-08-20 09:03:50|15442.15|15362.15|15445.05|15365.05|15445.05|15365.05|15442.15|15362.15|10
1724144640000|2024-08-20 09:04:00|15445.22|15365.22|15446.89|15366.89|15446.93|15366.93|15445.22|15365.22|10
1724144650000|2024-08-20 09:04:10|15447.03|15367.03|15447.28|15367.28|15447.44|15367.44|15447.03|15367.03|10
1724144660000|2024-08-20 09:04:20|15447.39|15367.39|15447.55|15367.55|15447.67|15367.67|15447.31|15367.31|10
1724144670000|2024-08-20 09:04:30|15447.63|15367.63|15448.18|15368.18|15448.52|15368.52|15447.63|15367.63|10
1724144680000|2024-08-20 09:04:40|15448.37|15368.37|15447.68|15367.68|15448.67|15368.67|15447.68|15367.68|10
1724144690000|2024-08-20 09:04:50|15447.28|15367.28|15447.67|15367.67|15447.67|15367.67|15446.52|15366.52|10
1724144700000|2024-08-20 09:05:00|15447.69|15367.69|15448.45|15368.45|15448.45|15368.45|15447.69|15367.69|10
1724144710000|2024-08-20 09:05:10|15449.05|15369.05|15448.78|15368.78|15449.06|15369.06|15448.68|15368.68|10
1724144720000|2024-08-20 09:05:20|15448.77|15368.77|15449.06|15369.06|15449.67|15369.67|15448.77|15368.77|10
1724144730000|2024-08-20 09:05:30|15448.93|15368.93|15453.52|15373.52|15453.52|15373.52|15448.93|15368.93|10
1724144740000|2024-08-20 09:05:40|15454.23|15374.23|15455.13|15375.13|15455.13|15375.13|15453.69|15373.69|10
1724144750000|2024-08-20 09:05:50|15455.78|15375.78|15455.54|15375.54|15455.88|15375.88|15455.27|15375.27|10
1724144760000|2024-08-20 09:06:00|15455.64|15375.64|15455.94|15375.94|15455.94|15375.94|15455.56|15375.56|9
1724144770000|2024-08-20 09:06:10|15456.04|15376.04|15457.1|15377.1|15457.11|15377.11|15456.04|15376.04|10
1724144780000|2024-08-20 09:06:20|15457.49|15377.49|15455.9|15375.9|15457.49|15377.49|15455.89|15375.89|10
1724144790000|2024-08-20 09:06:30|15456.14|15376.14|15455.43|15375.43|15456.14|15376.14|15455.36|15375.36|8
1724144800000|2024-08-20 09:06:40|15455.75|15375.75|15456.44|15376.44|15456.58|15376.58|15455.75|15375.75|9
1724144810000|2024-08-20 09:06:50|15456.35|15376.35|15456.97|15376.97|15457.04|15377.04|15456.35|15376.35|10
1724144820000|2024-08-20 09:07:00|15456.83|15376.83|15456.38|15376.38|15456.83|15376.83|15456.38|15376.38|8
1724144830000|2024-08-20 09:07:10|15456.22|15376.22|15454.17|15374.17|15456.22|15376.22|15453.93|15373.93|9
1724144840000|2024-08-20 09:07:20|15454.3|15374.3|15453.9|15373.9|15454.3|15374.3|15453.9|15373.9|10
1724144850000|2024-08-20 09:07:30|15453.8|15373.8|15454.31|15374.31|15454.54|15374.54|15453.8|15373.8|10
1724144860000|2024-08-20 09:07:40|15454.29|15374.29|15454.66|15374.66|15454.76|15374.76|15454.25|15374.25|9
1724144870000|2024-08-20 09:07:50|15454.58|15374.58|15454.28|15374.28|15454.58|15374.58|15453.95|15373.95|10
1724144880000|2024-08-20 09:08:00|15454.24|15374.24|15454.56|15374.56|15455.01|15375.01|15454.24|15374.24|9
1724144890000|2024-08-20 09:08:10|15454.68|15374.68|15455.38|15375.38|15455.38|15375.38|15454.68|15374.68|6
1724144900000|2024-08-20 09:08:20|15455.51|15375.51|15458.11|15378.11|15458.11|15378.11|15455.51|15375.51|10
1724144910000|2024-08-20 09:08:30|15458.12|15378.12|15457.85|15377.85|15458.12|15378.12|15457.82|15377.82|9
1724144920000|2024-08-20 09:08:40|15457.82|15377.82|15455.81|15375.81|15458.17|15378.17|15455.81|15375.81|8
1724144930000|2024-08-20 09:08:50|15455.98|15375.98|15455.4|15375.4|15456.01|15376.01|15455.4|15375.4|10
1724144940000|2024-08-20 09:09:00|15455.34|15375.34|15454.11|15374.11|15455.34|15375.34|15454.11|15374.11|9
1724144950000|2024-08-20 09:09:10|15454.34|15374.34|15452.86|15372.86|15454.34|15374.34|15452.86|15372.86|9
1724144960000|2024-08-20 09:09:20|15452.99|15372.99|15452.26|15372.26|15453.41|15373.41|15452.26|15372.26|10
1724144970000|2024-08-20 09:09:30|15452.27|15372.27|15452.64|15372.64|15452.64|15372.64|15452.27|15372.27|7
1724144980000|2024-08-20 09:09:40|15452.77|15372.77|15452.91|15372.91|15453.47|15373.47|15452.77|15372.77|10
1724144990000|2024-08-20 09:09:50|15453.41|15373.41|15452.93|15372.93|15453.41|15373.41|15452.73|15372.73|10
1724145000000|2024-08-20 09:10:00|15452.89|15372.89|15452.06|15372.06|15452.89|15372.89|15451.78|15371.78|9
1724145010000|2024-08-20 09:10:10|15452.13|15372.13|15451.94|15371.94|15452.98|15372.98|15451.94|15371.94|9
1724145020000|2024-08-20 09:10:20|15451.84|15371.84|15453.05|15373.05|15453.05|15373.05|15451.79|15371.79|10
1724145030000|2024-08-20 09:10:30|15453.29|15373.29|15451.75|15371.75|15453.43|15373.43|15451.74|15371.74|10
1724145040000|2024-08-20 09:10:40|15451.82|15371.82|15454.25|15374.25|15454.25|15374.25|15451.82|15371.82|10
1724145050000|2024-08-20 09:10:50|15454.57|15374.57|15455.24|15375.24|15455.26|15375.26|15454.57|15374.57|9
1724145060000|2024-08-20 09:11:00|15455.31|15375.31|15455.32|15375.32|15455.32|15375.32|15454.97|15374.97|10
1724145070000|2024-08-20 09:11:10|15455.5|15375.5|15456.2|15376.2|15456.58|15376.58|15455.48|15375.48|9
1724145080000|2024-08-20 09:11:20|15456.17|15376.17|15455.49|15375.49|15456.17|15376.17|15455.41|15375.41|8
1724145090000|2024-08-20 09:11:30|15455.41|15375.41|15455.96|15375.96|15456.21|15376.21|15455.4|15375.4|9
1724145100000|2024-08-20 09:11:40|15455.97|15375.97|15456.2|15376.2|15456.2|15376.2|15455.97|15375.97|7
1724145110000|2024-08-20 09:11:50|15456.48|15376.48|15456.57|15376.57|15456.85|15376.85|15456.38|15376.38|9
1724145120000|2024-08-20 09:12:00|15456.55|15376.55|15456.77|15376.77|15456.79|15376.79|15456.45|15376.45|10
1724145130000|2024-08-20 09:12:10|15456.82|15376.82|15460.65|15380.65|15460.65|15380.65|15456.37|15376.37|9
1724145140000|2024-08-20 09:12:20|15460.44|15380.44|15460.39|15380.39|15460.65|15380.65|15460.39|15380.39|9
1724145150000|2024-08-20 09:12:30|15460.67|15380.67|15457.3|15377.3|15460.67|15380.67|15457.11|15377.11|8
1724145160000|2024-08-20 09:12:40|15457.32|15377.32|15458.1|15378.1|15458.1|15378.1|15457.32|15377.32|10
1724145170000|2024-08-20 09:12:50|15458.18|15378.18|15458.13|15378.13|15458.64|15378.64|15458.05|15378.05|10
1724145180000|2024-08-20 09:13:00|15458.78|15378.78|15459.46|15379.46|15459.46|15379.46|15458.65|15378.65|10
1724145190000|2024-08-20 09:13:10|15459.58|15379.58|15460.55|15380.55|15460.55|15380.55|15459.58|15379.58|10
1724145200000|2024-08-20 09:13:20|15460.97|15380.97|15462|15382|15462|15382|15460.97|15380.97|9
1724145210000|2024-08-20 09:13:30|15462.45|15382.45|15462.33|15382.33|15462.46|15382.46|15462.1|15382.1|10
1724145220000|2024-08-20 09:13:40|15462.28|15382.28|15463.29|15383.29|15463.61|15383.61|15462.28|15382.28|9
1724145230000|2024-08-20 09:13:50|15463.26|15383.26|15463.16|15383.16|15463.26|15383.26|15463.11|15383.11|9
1724145240000|2024-08-20 09:14:00|15463.13|15383.13|15463.62|15383.62|15463.88|15383.88|15463.13|15383.13|9
1724145250000|2024-08-20 09:14:10|15463.64|15383.64|15463.86|15383.86|15463.86|15383.86|15463.42|15383.42|10
1724145260000|2024-08-20 09:14:20|15463.92|15383.92|15463.51|15383.51|15463.92|15383.92|15463.46|15383.46|10
1724145270000|2024-08-20 09:14:30|15463.44|15383.44|15463.07|15383.07|15463.45|15383.45|15463.07|15383.07|9
1724145280000|2024-08-20 09:14:40|15463.03|15383.03|15463.39|15383.39|15463.42|15383.42|15463.03|15383.03|9
1724145290000|2024-08-20 09:14:50|15463.72|15383.72|15464.3|15384.3|15464.41|15384.41|15463.72|15383.72|9
1724145300000|2024-08-20 09:15:00|15464.56|15384.56|15464.81|15384.81|15464.86|15384.86|15464.56|15384.56|9
1724145310000|2024-08-20 09:15:10|15464.86|15384.86|15465.05|15385.05|15465.06|15385.06|15464.86|15384.86|8
1724145320000|2024-08-20 09:15:20|15465.3|15385.3|15466.34|15386.34|15466.34|15386.34|15465.3|15385.3|9
1724145330000|2024-08-20 09:15:30|15466.7|15386.7|15471.72|15391.72|15471.72|15391.72|15466.7|15386.7|10
1724145340000|2024-08-20 09:15:40|15471.66|15391.66|15471.99|15391.99|15472.01|15392.01|15471.43|15391.43|9
1724145350000|2024-08-20 09:15:50|15471.98|15391.98|15472.73|15392.73|15472.73|15392.73|15471.93|15391.93|9
1724145360000|2024-08-20 09:16:00|15472.84|15392.84|15473.29|15393.29|15473.29|15393.29|15472.84|15392.84|8
1724145370000|2024-08-20 09:16:10|15473.39|15393.39|15473.54|15393.54|15473.69|15393.69|15473.26|15393.26|9
1724145380000|2024-08-20 09:16:20|15473.34|15393.34|15474.15|15394.15|15474.22|15394.22|15473.34|15393.34|10
1724145390000|2024-08-20 09:16:30|15474.11|15394.11|15472.04|15392.04|15474.11|15394.11|15472.04|15392.04|9
1724145400000|2024-08-20 09:16:40|15471.79|15391.79|15470.84|15390.84|15471.79|15391.79|15470.44|15390.44|10
1724145410000|2024-08-20 09:16:50|15470.63|15390.63|15470.55|15390.55|15471.58|15391.58|15470.42|15390.42|10
1724145420000|2024-08-20 09:17:00|15470.43|15390.43|15468.41|15388.41|15470.44|15390.44|15468.41|15388.41|10
1724145430000|2024-08-20 09:17:10|15468.39|15388.39|15464.54|15384.54|15468.39|15388.39|15464.02|15384.02|10
1724145440000|2024-08-20 09:17:20|15464.4|15384.4|15464.54|15384.54|15465.25|15385.25|15464.4|15384.4|10
1724145450000|2024-08-20 09:17:30|15464.29|15384.29|15464.46|15384.46|15464.46|15384.46|15463.59|15383.59|9
1724145460000|2024-08-20 09:17:40|15464.34|15384.34|15465.21|15385.21|15465.21|15385.21|15464.34|15384.34|10
1724145470000|2024-08-20 09:17:50|15465.83|15385.83|15466.5|15386.5|15466.5|15386.5|15465.68|15385.68|9
1724145480000|2024-08-20 09:18:00|15466.54|15386.54|15468.16|15388.16|15468.16|15388.16|15466.48|15386.48|9
1724145490000|2024-08-20 09:18:10|15468.21|15388.21|15466.27|15386.27|15468.41|15388.41|15466.27|15386.27|10
1724145500000|2024-08-20 09:18:20|15466.2|15386.2|15466.41|15386.41|15466.43|15386.43|15466.2|15386.2|8
1724145510000|2024-08-20 09:18:30|15466.37|15386.37|15465.83|15385.83|15466.37|15386.37|15465.74|15385.74|8
1724145520000|2024-08-20 09:18:40|15465.79|15385.79|15466.09|15386.09|15466.09|15386.09|15465.44|15385.44|9
1724145530000|2024-08-20 09:18:50|15466.31|15386.31|15466.42|15386.42|15466.49|15386.49|15466.28|15386.28|7
1724145540000|2024-08-20 09:19:00|15466.64|15386.64|15464.88|15384.88|15466.64|15386.64|15464.88|15384.88|9
1724145550000|2024-08-20 09:19:10|15464.87|15384.87|15462.99|15382.99|15464.87|15384.87|15462.99|15382.99|10
1724145560000|2024-08-20 09:19:20|15462.81|15382.81|15461.94|15381.94|15462.88|15382.88|15461.86|15381.86|10
1724145570000|2024-08-20 09:19:30|15461.92|15381.92|15460.43|15380.43|15462.29|15382.29|15460.43|15380.43|8
1724145580000|2024-08-20 09:19:40|15460.42|15380.42|15460.64|15380.64|15460.64|15380.64|15460.07|15380.07|9
1724145590000|2024-08-20 09:19:50|15460.7|15380.7|15460.64|15380.64|15461.13|15381.13|15460.55|15380.55|10
1724145600000|2024-08-20 09:20:00|15460.75|15380.75|15460.78|15380.78|15461.23|15381.23|15460.74|15380.74|8
1724145610000|2024-08-20 09:20:10|15460.98|15380.98|15460.7|15380.7|15461.09|15381.09|15460.7|15380.7|10
1724145620000|2024-08-20 09:20:20|15461.07|15381.07|15463.78|15383.78|15463.78|15383.78|15460.77|15380.77|10
1724145630000|2024-08-20 09:20:30|15463.77|15383.77|15462.52|15382.52|15463.89|15383.89|15462.52|15382.52|7
1724145640000|2024-08-20 09:20:40|15462.1|15382.1|15461.68|15381.68|15462.1|15382.1|15461.68|15381.68|8
1724145650000|2024-08-20 09:20:50|15461.27|15381.27|15462.45|15382.45|15462.45|15382.45|15461.27|15381.27|9
1724145660000|2024-08-20 09:21:00|15462.82|15382.82|15464.3|15384.3|15464.3|15384.3|15462.82|15382.82|9
1724145670000|2024-08-20 09:21:10|15464.21|15384.21|15464.26|15384.26|15464.55|15384.55|15464.02|15384.02|10
1724145680000|2024-08-20 09:21:20|15464.28|15384.28|15466.25|15386.25|15466.25|15386.25|15464.28|15384.28|10
1724145690000|2024-08-20 09:21:30|15466.27|15386.27|15466.46|15386.46|15466.5|15386.5|15466.25|15386.25|6
1724145700000|2024-08-20 09:21:40|15466.69|15386.69|15466.76|15386.76|15467.09|15387.09|15466.69|15386.69|10
1724145710000|2024-08-20 09:21:50|15467.48|15387.48|15466.91|15386.91|15467.61|15387.61|15466.79|15386.79|9
1724145720000|2024-08-20 09:22:00|15467.01|15387.01|15467.44|15387.44|15467.45|15387.45|15467.01|15387.01|9
1724145730000|2024-08-20 09:22:10|15467.45|15387.45|15466.89|15386.89|15468.73|15388.73|15466.89|15386.89|10
1724145740000|2024-08-20 09:22:20|15466.64|15386.64|15470.84|15390.84|15470.84|15390.84|15466.49|15386.49|10
1724145750000|2024-08-20 09:22:30|15470.74|15390.74|15467.22|15387.22|15471.5|15391.5|15466.67|15386.67|10
1724145760000|2024-08-20 09:22:40|15467.33|15387.33|15468.2|15388.2|15468.2|15388.2|15466.6|15386.6|10
1724145770000|2024-08-20 09:22:50|15468.41|15388.41|15468.8|15388.8|15468.8|15388.8|15468.41|15388.41|9
1724145780000|2024-08-20 09:23:00|15468.94|15388.94|15469.05|15389.05|15469.53|15389.53|15468.94|15388.94|10
1724145790000|2024-08-20 09:23:10|15469|15389|15468.97|15388.97|15469.23|15389.23|15468.81|15388.81|9
1724145800000|2024-08-20 09:23:20|15469.01|15389.01|15468.96|15388.96|15469.07|15389.07|15468.81|15388.81|9
1724145810000|2024-08-20 09:23:30|15469.16|15389.16|15475.52|15395.52|15475.52|15395.52|15469.14|15389.14|9
1724145820000|2024-08-20 09:23:40|15475.45|15395.45|15474.04|15394.04|15475.72|15395.72|15474.04|15394.04|9
1724145830000|2024-08-20 09:23:50|15474.01|15394.01|15474.58|15394.58|15474.58|15394.58|15474|15394|9
1724145840000|2024-08-20 09:24:00|15474.63|15394.63|15476.56|15396.56|15476.56|15396.56|15474.63|15394.63|8
1724145850000|2024-08-20 09:24:10|15476.66|15396.66|15477.27|15397.27|15477.28|15397.28|15476.66|15396.66|8
1724145860000|2024-08-20 09:24:20|15477.32|15397.32|15469.78|15389.78|15480.01|15400.01|15469.71|15389.71|10
1724145870000|2024-08-20 09:24:30|15469.97|15389.97|15481.51|15401.51|15481.52|15401.52|15469.97|15389.97|5
1724145880000|2024-08-20 09:24:40|15481.54|15401.54|15482.51|15402.51|15482.51|15402.51|15481.54|15401.54|10
1724145890000|2024-08-20 09:24:50|15482.54|15402.54|15471.29|15391.29|15482.55|15402.55|15471.29|15391.29|10
1724145900000|2024-08-20 09:25:00|15471.94|15391.94|15473.19|15393.19|15473.19|15393.19|15471.94|15391.94|8
1724145910000|2024-08-20 09:25:10|15473.82|15393.82|15478.49|15398.49|15478.88|15398.88|15473.82|15393.82|9
1724145920000|2024-08-20 09:25:20|15478.51|15398.51|15473.78|15393.78|15478.62|15398.62|15473.35|15393.35|8
1724145930000|2024-08-20 09:25:30|15473.33|15393.33|15472.65|15392.65|15473.33|15393.33|15472.64|15392.64|9
1724145940000|2024-08-20 09:25:40|15472.67|15392.67|15472.01|15392.01|15472.67|15392.67|15472.01|15392.01|7
1724145950000|2024-08-20 09:25:50|15472.09|15392.09|15471.2|15391.2|15472.21|15392.21|15471.2|15391.2|8
1724145960000|2024-08-20 09:26:00|15471.01|15391.01|15470.85|15390.85|15471.01|15391.01|15470.85|15390.85|7
1724145970000|2024-08-20 09:26:10|15470.84|15390.84|15470.81|15390.81|15470.87|15390.87|15470.46|15390.46|8
1724145980000|2024-08-20 09:26:20|15470.8|15390.8|15469.34|15389.34|15470.8|15390.8|15469.34|15389.34|9
1724145990000|2024-08-20 09:26:30|15469.43|15389.43|15470.17|15390.17|15470.17|15390.17|15469.43|15389.43|9
1724146000000|2024-08-20 09:26:40|15469.99|15389.99|15471.89|15391.89|15471.89|15391.89|15469.9|15389.9|10
1724146010000|2024-08-20 09:26:50|15471.91|15391.91|15471.09|15391.09|15471.91|15391.91|15469.8|15389.8|9
1724146020000|2024-08-20 09:27:00|15471.22|15391.22|15471.93|15391.93|15472.49|15392.49|15471.22|15391.22|10
1724146030000|2024-08-20 09:27:10|15471.82|15391.82|15473.79|15393.79|15473.79|15393.79|15471.82|15391.82|10
1724146040000|2024-08-20 09:27:20|15473.88|15393.88|15474.1|15394.1|15474.23|15394.23|15473.88|15393.88|8
1724146050000|2024-08-20 09:27:30|15474.07|15394.07|15473.93|15393.93|15474.25|15394.25|15473.92|15393.92|9
1724146060000|2024-08-20 09:27:40|15474.12|15394.12|15473.79|15393.79|15474.12|15394.12|15473.4|15393.4|7
1724146070000|2024-08-20 09:27:50|15473.06|15393.06|15471.68|15391.68|15473.06|15393.06|15471.59|15391.59|10
1724146080000|2024-08-20 09:28:00|15471.69|15391.69|15471.89|15391.89|15471.98|15391.98|15471.69|15391.69|7
1724146090000|2024-08-20 09:28:10|15471.62|15391.62|15471.41|15391.41|15471.62|15391.62|15471.38|15391.38|8
1724146100000|2024-08-20 09:28:20|15471.43|15391.43|15472.27|15392.27|15472.27|15392.27|15471.43|15391.43|7
1724146110000|2024-08-20 09:28:30|15472.72|15392.72|15473.45|15393.45|15473.47|15393.47|15472.72|15392.72|10
1724146120000|2024-08-20 09:28:40|15473.47|15393.47|15473.72|15393.72|15473.82|15393.82|15473.47|15393.47|9
1724146130000|2024-08-20 09:28:50|15474.12|15394.12|15474.91|15394.91|15474.91|15394.91|15474.12|15394.12|10
1724146140000|2024-08-20 09:29:00|15474.97|15394.97|15475.41|15395.41|15475.41|15395.41|15474.64|15394.64|9
1724146150000|2024-08-20 09:29:10|15475.55|15395.55|15475.92|15395.92|15475.92|15395.92|15475.55|15395.55|10
1724146160000|2024-08-20 09:29:20|15475.94|15395.94|15475.62|15395.62|15475.94|15395.94|15475.62|15395.62|9
1724146170000|2024-08-20 09:29:30|15475.61|15395.61|15475.57|15395.57|15475.63|15395.63|15475.42|15395.42|9
1724146180000|2024-08-20 09:29:40|15475.54|15395.54|15474.53|15394.53|15475.57|15395.57|15474.53|15394.53|7
1724146190000|2024-08-20 09:29:50|15474.49|15394.49|15474.3|15394.3|15474.54|15394.54|15474|15394|10
1724146200000|2024-08-20 09:30:00|15474.43|15394.43|15474.67|15394.67|15474.98|15394.98|15474.43|15394.43|10
1724146210000|2024-08-20 09:30:10|15474.66|15394.66|15475.18|15395.18|15475.18|15395.18|15474.44|15394.44|10
1724146220000|2024-08-20 09:30:20|15475.16|15395.16|15475.58|15395.58|15475.58|15395.58|15475.03|15395.03|10
1724146230000|2024-08-20 09:30:30|15475.41|15395.41|15475.11|15395.11|15475.43|15395.43|15475.01|15395.01|10
1724146240000|2024-08-20 09:30:40|15475.2|15395.2|15471.77|15391.77|15475.31|15395.31|15471.77|15391.77|10
1724146250000|2024-08-20 09:30:50|15471.76|15391.76|15469.71|15389.71|15471.81|15391.81|15469.71|15389.71|9
1724146260000|2024-08-20 09:31:00|15469.6|15389.6|15471.11|15391.11|15471.11|15391.11|15469.23|15389.23|9
1724146270000|2024-08-20 09:31:10|15471.09|15391.09|15471.03|15391.03|15471.14|15391.14|15471.03|15391.03|8
1724146280000|2024-08-20 09:31:20|15471.02|15391.02|15469.24|15389.24|15471.02|15391.02|15469.24|15389.24|10
1724146290000|2024-08-20 09:31:30|15469.25|15389.25|15466.6|15386.6|15469.25|15389.25|15466.6|15386.6|10
1724146300000|2024-08-20 09:31:40|15466.58|15386.58|15466.69|15386.69|15466.94|15386.94|15466.58|15386.58|8
1724146310000|2024-08-20 09:31:50|15466.54|15386.54|15465.25|15385.25|15466.54|15386.54|15465.25|15385.25|10
1724146320000|2024-08-20 09:32:00|15465.21|15385.21|15464.95|15384.95|15465.3|15385.3|15464.95|15384.95|9
1724146330000|2024-08-20 09:32:10|15464.94|15384.94|15464.59|15384.59|15464.94|15384.94|15464.58|15384.58|9
1724146340000|2024-08-20 09:32:20|15464.91|15384.91|15464.38|15384.38|15464.91|15384.91|15464.38|15384.38|8
1724146350000|2024-08-20 09:32:30|15464.37|15384.37|15464.21|15384.21|15464.57|15384.57|15464.21|15384.21|9
1724146360000|2024-08-20 09:32:40|15464.19|15384.19|15463.84|15383.84|15464.19|15384.19|15463.71|15383.71|9
1724146370000|2024-08-20 09:32:50|15463.81|15383.81|15463.67|15383.67|15463.93|15383.93|15463.51|15383.51|10
1724146380000|2024-08-20 09:33:00|15463.68|15383.68|15463.39|15383.39|15464.15|15384.15|15463.39|15383.39|8
1724146390000|2024-08-20 09:33:10|15463.42|15383.42|15463.99|15383.99|15463.99|15383.99|15463.29|15383.29|9
1724146400000|2024-08-20 09:33:20|15463.91|15383.91|15463.11|15383.11|15463.98|15383.98|15463.11|15383.11|9
1724146410000|2024-08-20 09:33:30|15462.66|15382.66|15461.73|15381.73|15462.66|15382.66|15461.73|15381.73|10
1724146420000|2024-08-20 09:33:40|15461.76|15381.76|15462.42|15382.42|15462.43|15382.43|15461.42|15381.42|9
1724146430000|2024-08-20 09:33:50|15462.39|15382.39|15463.44|15383.44|15463.48|15383.48|15462.39|15382.39|10
1724146440000|2024-08-20 09:34:00|15463.46|15383.46|15462.89|15382.89|15463.88|15383.88|15462.89|15382.89|10
1724146450000|2024-08-20 09:34:10|15462.82|15382.82|15463.88|15383.88|15463.88|15383.88|15462.82|15382.82|8
1724146460000|2024-08-20 09:34:20|15463.84|15383.84|15464.16|15384.16|15464.16|15384.16|15463.57|15383.57|7
1724146470000|2024-08-20 09:34:30|15464.18|15384.18|15463.26|15383.26|15464.29|15384.29|15463.26|15383.26|9
1724146480000|2024-08-20 09:34:40|15463.23|15383.23|15464.38|15384.38|15464.4|15384.4|15463.23|15383.23|8
1724146490000|2024-08-20 09:34:50|15464.47|15384.47|15466.19|15386.19|15466.19|15386.19|15464.41|15384.41|10
1724146500000|2024-08-20 09:35:00|15466.28|15386.28|15466.14|15386.14|15466.34|15386.34|15466.12|15386.12|10
1724146510000|2024-08-20 09:35:10|15466.18|15386.18|15465.72|15385.72|15467.53|15387.53|15465.72|15385.72|10
1724146520000|2024-08-20 09:35:20|15465.75|15385.75|15466.63|15386.63|15466.63|15386.63|15465.64|15385.64|10
1724146530000|2024-08-20 09:35:30|15466.74|15386.74|15467.69|15387.69|15467.69|15387.69|15466.55|15386.55|10
1724146540000|2024-08-20 09:35:40|15467.98|15387.98|15470.71|15390.71|15470.71|15390.71|15467.98|15387.98|10
1724146550000|2024-08-20 09:35:50|15470.76|15390.76|15473.12|15393.12|15473.12|15393.12|15470.76|15390.76|10
1724146560000|2024-08-20 09:36:00|15473.09|15393.09|15472.66|15392.66|15473.27|15393.27|15472.66|15392.66|10
1724146570000|2024-08-20 09:36:10|15472.57|15392.57|15472.41|15392.41|15472.6|15392.6|15472.3|15392.3|8
1724146580000|2024-08-20 09:36:20|15471.8|15391.8|15469.61|15389.61|15471.8|15391.8|15469.61|15389.61|10
1724146590000|2024-08-20 09:36:30|15469.73|15389.73|15469.66|15389.66|15469.98|15389.98|15469.62|15389.62|9
1724146600000|2024-08-20 09:36:40|15469.82|15389.82|15469.76|15389.76|15469.82|15389.82|15469.19|15389.19|9
1724146610000|2024-08-20 09:36:50|15469.77|15389.77|15469.15|15389.15|15469.77|15389.77|15469.15|15389.15|10
1724146620000|2024-08-20 09:37:00|15469.17|15389.17|15469.42|15389.42|15469.42|15389.42|15469.01|15389.01|9
1724146630000|2024-08-20 09:37:10|15469.58|15389.58|15469.9|15389.9|15469.9|15389.9|15469.58|15389.58|8
1724146640000|2024-08-20 09:37:20|15469.94|15389.94|15469.16|15389.16|15469.96|15389.96|15469.16|15389.16|10
1724146650000|2024-08-20 09:37:30|15469.34|15389.34|15469.81|15389.81|15469.81|15389.81|15469.34|15389.34|9
1724146660000|2024-08-20 09:37:40|15469.95|15389.95|15469.4|15389.4|15469.95|15389.95|15469.4|15389.4|10
1724146670000|2024-08-20 09:37:50|15469.21|15389.21|15466.34|15386.34|15469.21|15389.21|15466.34|15386.34|10
1724146680000|2024-08-20 09:38:00|15466.31|15386.31|15465.8|15385.8|15466.31|15386.31|15465.78|15385.78|10
1724146690000|2024-08-20 09:38:10|15465.78|15385.78|15465.68|15385.68|15466.36|15386.36|15465.68|15385.68|9
1724146700000|2024-08-20 09:38:20|15465.71|15385.71|15467.62|15387.62|15467.69|15387.69|15465.59|15385.59|10
1724146710000|2024-08-20 09:38:30|15467.64|15387.64|15467.62|15387.62|15467.91|15387.91|15467.62|15387.62|8
1724146720000|2024-08-20 09:38:40|15467.61|15387.61|15467.46|15387.46|15467.62|15387.62|15467.46|15387.46|7
1724146730000|2024-08-20 09:38:50|15467.3|15387.3|15466.86|15386.86|15467.3|15387.3|15466.85|15386.85|8
1724146740000|2024-08-20 09:39:00|15466.82|15386.82|15466.23|15386.23|15467.02|15387.02|15465.82|15385.82|10
1724146750000|2024-08-20 09:39:10|15466.16|15386.16|15465.65|15385.65|15466.19|15386.19|15465.65|15385.65|8
1724146760000|2024-08-20 09:39:20|15465.63|15385.63|15464.69|15384.69|15465.63|15385.63|15464.69|15384.69|8
1724146770000|2024-08-20 09:39:30|15465|15385|15464.62|15384.62|15465.21|15385.21|15464.62|15384.62|9
1724146780000|2024-08-20 09:39:40|15464.43|15384.43|15464.64|15384.64|15464.64|15384.64|15464.25|15384.25|8
1724146790000|2024-08-20 09:39:50|15464.62|15384.62|15464.98|15384.98|15465.17|15385.17|15464.6|15384.6|9
1724146800000|2024-08-20 09:40:00|15464.9|15384.9|15464.82|15384.82|15465|15385|15464.68|15384.68|10
1724146810000|2024-08-20 09:40:10|15464.71|15384.71|15462.33|15382.33|15464.71|15384.71|15462.33|15382.33|10
1724146820000|2024-08-20 09:40:20|15462.01|15382.01|15461.56|15381.56|15462.03|15382.03|15461.56|15381.56|7
1724146830000|2024-08-20 09:40:30|15461.52|15381.52|15460.63|15380.63|15461.61|15381.61|15460.2|15380.2|10
1724146840000|2024-08-20 09:40:40|15460.83|15380.83|15461.34|15381.34|15461.34|15381.34|15460.82|15380.82|10
1724146850000|2024-08-20 09:40:50|15461.19|15381.19|15461.5|15381.5|15461.5|15381.5|15461.19|15381.19|9
1724146860000|2024-08-20 09:41:00|15461.52|15381.52|15461.58|15381.58|15461.72|15381.72|15461.51|15381.51|7
1724146870000|2024-08-20 09:41:10|15461.54|15381.54|15461.57|15381.57|15461.57|15381.57|15461.5|15381.5|8
1724146880000|2024-08-20 09:41:20|15465.26|15385.26|15464.91|15384.91|15465.27|15385.27|15464.91|15384.91|10
1724146890000|2024-08-20 09:41:30|15464.98|15384.98|15462.74|15382.74|15464.98|15384.98|15462.74|15382.74|6
1724146900000|2024-08-20 09:41:40|15462.56|15382.56|15462.29|15382.29|15462.56|15382.56|15462.26|15382.26|8
1724146910000|2024-08-20 09:41:50|15462.3|15382.3|15461.98|15381.98|15462.45|15382.45|15461.89|15381.89|10
1724146920000|2024-08-20 09:42:00|15461.79|15381.79|15461.3|15381.3|15461.79|15381.79|15461.27|15381.27|9
1724146930000|2024-08-20 09:42:10|15461.27|15381.27|15460.71|15380.71|15461.27|15381.27|15460.53|15380.53|7
1724146940000|2024-08-20 09:42:20|15460.82|15380.82|15460.09|15380.09|15460.82|15380.82|15460.04|15380.04|10
1724146950000|2024-08-20 09:42:30|15460.11|15380.11|15459.48|15379.48|15460.12|15380.12|15458.93|15378.93|10
1724146960000|2024-08-20 09:42:40|15459.51|15379.51|15459.46|15379.46|15459.73|15379.73|15459.21|15379.21|9
1724146970000|2024-08-20 09:42:50|15459.45|15379.45|15460.05|15380.05|15460.05|15380.05|15459.44|15379.44|10
1724146980000|2024-08-20 09:43:00|15460.13|15380.13|15459.38|15379.38|15460.19|15380.19|15459.37|15379.37|9
1724146990000|2024-08-20 09:43:10|15459.15|15379.15|15459.84|15379.84|15459.84|15379.84|15459.1|15379.1|10
1724147000000|2024-08-20 09:43:20|15459.95|15379.95|15460.64|15380.64|15460.67|15380.67|15459.95|15379.95|9
1724147010000|2024-08-20 09:43:30|15460.76|15380.76|15462.3|15382.3|15462.31|15382.31|15460.76|15380.76|10
1724147020000|2024-08-20 09:43:40|15462.54|15382.54|15464.65|15384.65|15464.65|15384.65|15462.54|15382.54|10
1724147030000|2024-08-20 09:43:50|15464.66|15384.66|15463.76|15383.76|15464.72|15384.72|15463.76|15383.76|9
1724147040000|2024-08-20 09:44:00|15463.36|15383.36|15465.14|15385.14|15465.14|15385.14|15463.36|15383.36|10
1724147050000|2024-08-20 09:44:10|15465.08|15385.08|15463.75|15383.75|15465.27|15385.27|15463.75|15383.75|9
1724147060000|2024-08-20 09:44:20|15463.63|15383.63|15463.8|15383.8|15463.82|15383.82|15463.36|15383.36|10
1724147070000|2024-08-20 09:44:30|15463.81|15383.81|15464.56|15384.56|15464.6|15384.6|15463.81|15383.81|6
1724147080000|2024-08-20 09:44:40|15463.18|15383.18|15462.39|15382.39|15463.18|15383.18|15462.39|15382.39|10
1724147090000|2024-08-20 09:44:50|15462.48|15382.48|15463.62|15383.62|15464.42|15384.42|15462.48|15382.48|10
1724147100000|2024-08-20 09:45:00|15463.55|15383.55|15461.98|15381.98|15463.55|15383.55|15461.98|15381.98|10
1724147110000|2024-08-20 09:45:10|15461.97|15381.97|15461.71|15381.71|15461.97|15381.97|15461.53|15381.53|9
1724147120000|2024-08-20 09:45:20|15461.69|15381.69|15461.03|15381.03|15461.69|15381.69|15461.03|15381.03|10
1724147130000|2024-08-20 09:45:30|15461.01|15381.01|15459.04|15379.04|15461.01|15381.01|15459.04|15379.04|10
1724147140000|2024-08-20 09:45:40|15458.77|15378.77|15458.99|15378.99|15458.99|15378.99|15458.77|15378.77|8
1724147150000|2024-08-20 09:45:50|15458.92|15378.92|15458.35|15378.35|15458.92|15378.92|15458.35|15378.35|9
1724147160000|2024-08-20 09:46:00|15458.29|15378.29|15457.95|15377.95|15458.29|15378.29|15457.78|15377.78|10
1724147170000|2024-08-20 09:46:10|15457.92|15377.92|15458.16|15378.16|15458.16|15378.16|15457.67|15377.67|10
1724147180000|2024-08-20 09:46:20|15458.18|15378.18|15457.89|15377.89|15458.59|15378.59|15457.89|15377.89|9
1724147190000|2024-08-20 09:46:30|15457.96|15377.96|15457.99|15377.99|15458.02|15378.02|15457.69|15377.69|9
1724147200000|2024-08-20 09:46:40|15458.19|15378.19|15458.68|15378.68|15458.68|15378.68|15456.87|15376.87|10
1724147210000|2024-08-20 09:46:50|15458.64|15378.64|15457.65|15377.65|15458.83|15378.83|15457.58|15377.58|7
1724147220000|2024-08-20 09:47:00|15457.66|15377.66|15457.86|15377.86|15457.86|15377.86|15457.66|15377.66|10
1724147230000|2024-08-20 09:47:10|15457.99|15377.99|15455.8|15375.8|15457.99|15377.99|15455.8|15375.8|9
1724147240000|2024-08-20 09:47:20|15455.81|15375.81|15455.12|15375.12|15455.81|15375.81|15455.01|15375.01|9
1724147250000|2024-08-20 09:47:30|15455.14|15375.14|15455.56|15375.56|15455.56|15375.56|15455.14|15375.14|8
1724147260000|2024-08-20 09:47:40|15455.55|15375.55|15458.3|15378.3|15458.3|15378.3|15455.24|15375.24|9
1724147270000|2024-08-20 09:47:50|15458.25|15378.25|15456.96|15376.96|15458.26|15378.26|15456.96|15376.96|10
1724147280000|2024-08-20 09:48:00|15456.92|15376.92|15456.67|15376.67|15457.5|15377.5|15456.67|15376.67|10
1724147290000|2024-08-20 09:48:10|15456.46|15376.46|15456.39|15376.39|15456.46|15376.46|15456.15|15376.15|9
1724147300000|2024-08-20 09:48:20|15456.38|15376.38|15457.95|15377.95|15457.95|15377.95|15456.38|15376.38|9
1724147310000|2024-08-20 09:48:30|15458.08|15378.08|15459.78|15379.78|15459.78|15379.78|15458.08|15378.08|10
1724147320000|2024-08-20 09:48:40|15459.95|15379.95|15460.57|15380.57|15460.57|15380.57|15459.93|15379.93|10
1724147330000|2024-08-20 09:48:50|15460.67|15380.67|15461.15|15381.15|15461.17|15381.17|15460.67|15380.67|8
1724147340000|2024-08-20 09:49:00|15461.22|15381.22|15461.35|15381.35|15461.41|15381.41|15461.22|15381.22|6
1724147350000|2024-08-20 09:49:10|15461.4|15381.4|15461.72|15381.72|15461.96|15381.96|15461.4|15381.4|8
1724147360000|2024-08-20 09:49:20|15461.74|15381.74|15461.47|15381.47|15461.74|15381.74|15461.07|15381.07|9
1724147370000|2024-08-20 09:49:30|15461.54|15381.54|15460.95|15380.95|15461.61|15381.61|15460.83|15380.83|9
1724147380000|2024-08-20 09:49:40|15460.87|15380.87|15460.09|15380.09|15460.87|15380.87|15460.09|15380.09|10
1724147390000|2024-08-20 09:49:50|15460.12|15380.12|15459.67|15379.67|15460.12|15380.12|15459.65|15379.65|10
1724147400000|2024-08-20 09:50:00|15459.68|15379.68|15458.66|15378.66|15459.68|15379.68|15458.66|15378.66|10
1724147410000|2024-08-20 09:50:10|15459.44|15379.44|15462.28|15382.28|15462.48|15382.48|15459.44|15379.44|9
1724147420000|2024-08-20 09:50:20|15462.02|15382.02|15458.83|15378.83|15462.02|15382.02|15458.4|15378.4|10
1724147430000|2024-08-20 09:50:30|15458.34|15378.34|15458.88|15378.88|15458.88|15378.88|15458.01|15378.01|10
1724147440000|2024-08-20 09:50:40|15459.01|15379.01|15458.4|15378.4|15459.19|15379.19|15458.4|15378.4|9
1724147450000|2024-08-20 09:50:50|15458.19|15378.19|15456.32|15376.32|15458.19|15378.19|15456.32|15376.32|10
1724147460000|2024-08-20 09:51:00|15456.31|15376.31|15456.07|15376.07|15456.31|15376.31|15455.74|15375.74|10
1724147470000|2024-08-20 09:51:10|15456.19|15376.19|15455.47|15375.47|15456.21|15376.21|15454.83|15374.83|10
1724147480000|2024-08-20 09:51:20|15455.81|15375.81|15455.79|15375.79|15456.55|15376.55|15455.79|15375.79|10
1724147490000|2024-08-20 09:51:30|15456.07|15376.07|15456.98|15376.98|15457.1|15377.1|15456.07|15376.07|10
1724147500000|2024-08-20 09:51:40|15457.4|15377.4|15458.85|15378.85|15458.85|15378.85|15457.4|15377.4|10
1724147510000|2024-08-20 09:51:50|15458.95|15378.95|15458.01|15378.01|15459.03|15379.03|15458.01|15378.01|9
1724147520000|2024-08-20 09:52:00|15457.98|15377.98|15458.32|15378.32|15458.55|15378.55|15457.94|15377.94|10
1724147530000|2024-08-20 09:52:10|15458.66|15378.66|15458.93|15378.93|15458.93|15378.93|15458.66|15378.66|8
1724147540000|2024-08-20 09:52:20|15459.17|15379.17|15459.24|15379.24|15459.4|15379.4|15458.81|15378.81|9
1724147550000|2024-08-20 09:52:30|15459.18|15379.18|15459.74|15379.74|15459.74|15379.74|15459.15|15379.15|9
1724147560000|2024-08-20 09:52:40|15459.75|15379.75|15459.52|15379.52|15460.17|15380.17|15459.37|15379.37|10
1724147570000|2024-08-20 09:52:50|15459.61|15379.61|15461.75|15381.75|15461.77|15381.77|15459.61|15379.61|10
1724147580000|2024-08-20 09:53:00|15461.84|15381.84|15462.72|15382.72|15462.72|15382.72|15461.76|15381.76|10
1724147590000|2024-08-20 09:53:10|15463.01|15383.01|15460.79|15380.79|15463.01|15383.01|15460.79|15380.79|8
1724147600000|2024-08-20 09:53:20|15460.8|15380.8|15460.37|15380.37|15460.8|15380.8|15460.35|15380.35|8
1724147610000|2024-08-20 09:53:30|15460.41|15380.41|15459.42|15379.42|15460.41|15380.41|15459.42|15379.42|8
1724147620000|2024-08-20 09:53:40|15458.82|15378.82|15457.25|15377.25|15458.82|15378.82|15457.25|15377.25|8
1724147630000|2024-08-20 09:53:50|15457.11|15377.11|15456.98|15376.98|15457.11|15377.11|15456.98|15376.98|9
1724147640000|2024-08-20 09:54:00|15456.3|15376.3|15455.12|15375.12|15456.3|15376.3|15455.12|15375.12|10
1724147650000|2024-08-20 09:54:10|15455.03|15375.03|15452.66|15372.66|15455.03|15375.03|15452.66|15372.66|10
1724147660000|2024-08-20 09:54:20|15452.27|15372.27|15452.85|15372.85|15452.85|15372.85|15452.12|15372.12|10
1724147670000|2024-08-20 09:54:30|15452.47|15372.47|15452.56|15372.56|15452.56|15372.56|15452.02|15372.02|10
1724147680000|2024-08-20 09:54:40|15452.53|15372.53|15451.29|15371.29|15452.53|15372.53|15451.29|15371.29|10
1724147690000|2024-08-20 09:54:50|15450.31|15370.31|15449.84|15369.84|15450.39|15370.39|15449.06|15369.06|10
1724147700000|2024-08-20 09:55:00|15449.52|15369.52|15446.73|15366.73|15449.52|15369.52|15446.32|15366.32|10
1724147710000|2024-08-20 09:55:10|15447.05|15367.05|15447.16|15367.16|15447.43|15367.43|15446.9|15366.9|10
1724147720000|2024-08-20 09:55:20|15447.33|15367.33|15448.2|15368.2|15448.2|15368.2|15447.33|15367.33|8
1724147730000|2024-08-20 09:55:30|15448.17|15368.17|15449.02|15369.02|15449.02|15369.02|15448.01|15368.01|10
1724147740000|2024-08-20 09:55:40|15449.28|15369.28|15450.31|15370.31|15450.31|15370.31|15449.28|15369.28|10
1724147750000|2024-08-20 09:55:50|15450.65|15370.65|15451.41|15371.41|15451.41|15371.41|15450.65|15370.65|8
1724147760000|2024-08-20 09:56:00|15451.79|15371.79|15452.98|15372.98|15452.98|15372.98|15451.77|15371.77|8
1724147770000|2024-08-20 09:56:10|15453.24|15373.24|15452.94|15372.94|15453.54|15373.54|15452.94|15372.94|9
1724147780000|2024-08-20 09:56:20|15452.95|15372.95|15454.45|15374.45|15454.45|15374.45|15452.95|15372.95|8
1724147790000|2024-08-20 09:56:30|15454.8|15374.8|15454.46|15374.46|15456.6|15376.6|15454.46|15374.46|10
1724147800000|2024-08-20 09:56:40|15454.17|15374.17|15455.31|15375.31|15455.31|15375.31|15453.92|15373.92|10
1724147810000|2024-08-20 09:56:50|15455.42|15375.42|15457.2|15377.2|15457.29|15377.29|15455.42|15375.42|10
1724147820000|2024-08-20 09:57:00|15457.98|15377.98|15461.28|15381.28|15461.69|15381.69|15457.98|15377.98|10
1724147830000|2024-08-20 09:57:10|15461.22|15381.22|15462.12|15382.12|15463.37|15383.37|15461.22|15381.22|9
1724147840000|2024-08-20 09:57:20|15462.01|15382.01|15463.6|15383.6|15463.6|15383.6|15461.59|15381.59|10
1724147850000|2024-08-20 09:57:30|15463.65|15383.65|15463.69|15383.69|15463.7|15383.7|15463.44|15383.44|10
1724147860000|2024-08-20 09:57:40|15463.68|15383.68|15464.32|15384.32|15464.32|15384.32|15463.47|15383.47|9
1724147870000|2024-08-20 09:57:50|15464.45|15384.45|15465.23|15385.23|15465.23|15385.23|15464.45|15384.45|9
1724147880000|2024-08-20 09:58:00|15465.19|15385.19|15465.56|15385.56|15465.56|15385.56|15465.16|15385.16|10
1724147890000|2024-08-20 09:58:10|15465.57|15385.57|15464.6|15384.6|15465.57|15385.57|15464.6|15384.6|9
1724147900000|2024-08-20 09:58:20|15464.51|15384.51|15464.36|15384.36|15464.51|15384.51|15464.25|15384.25|10
1724147910000|2024-08-20 09:58:30|15464.32|15384.32|15464.21|15384.21|15464.54|15384.54|15464.21|15384.21|9
1724147920000|2024-08-20 09:58:40|15463.96|15383.96|15463.99|15383.99|15463.99|15383.99|15463.71|15383.71|8
1724147930000|2024-08-20 09:58:50|15464.26|15384.26|15464.38|15384.38|15464.48|15384.48|15464.26|15384.26|8
1724147940000|2024-08-20 09:59:00|15464.34|15384.34|15465.54|15385.54|15465.85|15385.85|15464.34|15384.34|10
1724147950000|2024-08-20 09:59:10|15465.55|15385.55|15465.87|15385.87|15465.87|15385.87|15465.45|15385.45|10
1724147960000|2024-08-20 09:59:20|15465.96|15385.96|15465.58|15385.58|15466.15|15386.15|15465.44|15385.44|9
1724147970000|2024-08-20 09:59:30|15465.59|15385.59|15466.29|15386.29|15466.29|15386.29|15465.58|15385.58|10
1724147980000|2024-08-20 09:59:40|15466.31|15386.31|15465.82|15385.82|15466.31|15386.31|15465.82|15385.82|9
1724147990000|2024-08-20 09:59:50|15465.83|15385.83|15466.86|15386.86|15466.87|15386.87|15465.68|15385.68|7
1724148000000|2024-08-20 10:00:00|15466.88|15386.88|15467.75|15387.75|15467.75|15387.75|15466.88|15386.88|10
1724148010000|2024-08-20 10:00:10|15467.84|15387.84|15465.94|15385.94|15467.95|15387.95|15465.94|15385.94|10
1724148020000|2024-08-20 10:00:20|15465.82|15385.82|15467.62|15387.62|15467.62|15387.62|15465.56|15385.56|9
1724148030000|2024-08-20 10:00:30|15468.07|15388.07|15467.8|15387.8|15468.27|15388.27|15467.8|15387.8|7
1724148040000|2024-08-20 10:00:40|15467.82|15387.82|15469.67|15389.67|15469.67|15389.67|15467.82|15387.82|10
1724148050000|2024-08-20 10:00:50|15469.89|15389.89|15468.68|15388.68|15470.25|15390.25|15468.68|15388.68|10
1724148060000|2024-08-20 10:01:00|15468.62|15388.62|15470.89|15390.89|15470.89|15390.89|15468.62|15388.62|8
1724148070000|2024-08-20 10:01:10|15470.96|15390.96|15471.28|15391.28|15471.34|15391.34|15470.96|15390.96|9
1724148080000|2024-08-20 10:01:20|15471.12|15391.12|15470.83|15390.83|15471.4|15391.4|15470.83|15390.83|9
1724148090000|2024-08-20 10:01:30|15470.71|15390.71|15471.62|15391.62|15471.95|15391.95|15470.71|15390.71|8
1724148100000|2024-08-20 10:01:40|15471.8|15391.8|15472.39|15392.39|15472.53|15392.53|15471.62|15391.62|10
1724148110000|2024-08-20 10:01:50|15472|15392|15470.12|15390.12|15472|15392|15470.08|15390.08|9
1724148120000|2024-08-20 10:02:00|15469.89|15389.89|15468.58|15388.58|15469.89|15389.89|15468.58|15388.58|10
1724148130000|2024-08-20 10:02:10|15468.56|15388.56|15468.47|15388.47|15468.56|15388.56|15468.47|15388.47|6
1724148140000|2024-08-20 10:02:20|15468.06|15388.06|15469.59|15389.59|15469.59|15389.59|15468.06|15388.06|10
1724148150000|2024-08-20 10:02:30|15468.93|15388.93|15470.12|15390.12|15471.13|15391.13|15468.93|15388.93|10
1724148160000|2024-08-20 10:02:40|15470.08|15390.08|15469.29|15389.29|15470.7|15390.7|15469.29|15389.29|10
1724148170000|2024-08-20 10:02:50|15469.15|15389.15|15468.33|15388.33|15469.15|15389.15|15468.09|15388.09|10
1724148180000|2024-08-20 10:03:00|15468.12|15388.12|15467.08|15387.08|15468.25|15388.25|15467.08|15387.08|10
1724148190000|2024-08-20 10:03:10|15467.24|15387.24|15467.08|15387.08|15468.18|15388.18|15466.71|15386.71|10
1724148200000|2024-08-20 10:03:20|15467.1|15387.1|15466.69|15386.69|15467.53|15387.53|15466.58|15386.58|10
1724148210000|2024-08-20 10:03:30|15466.71|15386.71|15465.72|15385.72|15466.71|15386.71|15465.39|15385.39|9
1724148220000|2024-08-20 10:03:40|15465.76|15385.76|15468.77|15388.77|15468.88|15388.88|15465.76|15385.76|10
1724148230000|2024-08-20 10:03:50|15468.85|15388.85|15470.49|15390.49|15470.49|15390.49|15468.85|15388.85|8
1724148240000|2024-08-20 10:04:00|15470.48|15390.48|15469.72|15389.72|15470.84|15390.84|15469.62|15389.62|8
1724148250000|2024-08-20 10:04:10|15468.76|15388.76|15470.22|15390.22|15470.59|15390.59|15468.28|15388.28|10
1724148260000|2024-08-20 10:04:20|15470.32|15390.32|15470.28|15390.28|15470.64|15390.64|15470.19|15390.19|9
1724148270000|2024-08-20 10:04:30|15470.3|15390.3|15468.74|15388.74|15470.3|15390.3|15468.17|15388.17|10
1724148280000|2024-08-20 10:04:40|15468.45|15388.45|15468.7|15388.7|15468.95|15388.95|15468.45|15388.45|10
1724148290000|2024-08-20 10:04:50|15468.8|15388.8|15468.64|15388.64|15468.89|15388.89|15468.49|15388.49|9
1724148300000|2024-08-20 10:05:00|15468.47|15388.47|15468.63|15388.63|15469.65|15389.65|15467.78|15387.78|9
1724148310000|2024-08-20 10:05:10|15468.61|15388.61|15468.27|15388.27|15468.61|15388.61|15468.19|15388.19|8
1724148320000|2024-08-20 10:05:20|15468.41|15388.41|15469.04|15389.04|15469.2|15389.2|15468.41|15388.41|10
1724148330000|2024-08-20 10:05:30|15469.06|15389.06|15469.01|15389.01|15469.09|15389.09|15468.05|15388.05|9
1724148340000|2024-08-20 10:05:40|15469|15389|15469.04|15389.04|15469.1|15389.1|15468.68|15388.68|9
1724148350000|2024-08-20 10:05:50|15468.88|15388.88|15469.03|15389.03|15469.03|15389.03|15468.64|15388.64|10
1724148360000|2024-08-20 10:06:00|15469.2|15389.2|15468.46|15388.46|15469.21|15389.21|15468.46|15388.46|9
1724148370000|2024-08-20 10:06:10|15468.31|15388.31|15468.03|15388.03|15468.34|15388.34|15467.91|15387.91|10
1724148380000|2024-08-20 10:06:20|15467.85|15387.85|15467.64|15387.64|15467.85|15387.85|15467.64|15387.64|9
1724148390000|2024-08-20 10:06:30|15467.48|15387.48|15467.86|15387.86|15467.86|15387.86|15467.48|15387.48|7
1724148400000|2024-08-20 10:06:40|15467.76|15387.76|15469.21|15389.21|15469.21|15389.21|15467.76|15387.76|8
1724148410000|2024-08-20 10:06:50|15469.25|15389.25|15469.14|15389.14|15469.47|15389.47|15469.14|15389.14|10
1724148420000|2024-08-20 10:07:00|15468.64|15388.64|15466.31|15386.31|15468.64|15388.64|15466.3|15386.3|9
1724148430000|2024-08-20 10:07:10|15466.29|15386.29|15466.68|15386.68|15466.68|15386.68|15466.29|15386.29|9
1724148440000|2024-08-20 10:07:20|15466.63|15386.63|15465.09|15385.09|15466.63|15386.63|15465.09|15385.09|10
1724148450000|2024-08-20 10:07:30|15464.63|15384.63|15463.94|15383.94|15464.63|15384.63|15463.94|15383.94|10
1724148460000|2024-08-20 10:07:40|15463.82|15383.82|15463.3|15383.3|15463.82|15383.82|15463.28|15383.28|9
1724148470000|2024-08-20 10:07:50|15463.27|15383.27|15461.12|15381.12|15463.28|15383.28|15461.12|15381.12|9
1724148480000|2024-08-20 10:08:00|15460.96|15380.96|15459.32|15379.32|15460.96|15380.96|15459.04|15379.04|10
1724148490000|2024-08-20 10:08:10|15459.27|15379.27|15458.39|15378.39|15459.27|15379.27|15458.39|15378.39|9
1724148500000|2024-08-20 10:08:20|15458.37|15378.37|15458.34|15378.34|15458.45|15378.45|15458.17|15378.17|10
1724148510000|2024-08-20 10:08:30|15458.28|15378.28|15457.26|15377.26|15458.48|15378.48|15457.26|15377.26|9
1724148520000|2024-08-20 10:08:40|15457.12|15377.12|15453.18|15373.18|15457.12|15377.12|15453.17|15373.17|9
1724148530000|2024-08-20 10:08:50|15453.11|15373.11|15452.27|15372.27|15453.11|15373.11|15452.27|15372.27|10
1724148540000|2024-08-20 10:09:00|15452.31|15372.31|15450.86|15370.86|15452.31|15372.31|15450.66|15370.66|10
1724148550000|2024-08-20 10:09:10|15450.87|15370.87|15450.8|15370.8|15450.89|15370.89|15450.61|15370.61|8
1724148560000|2024-08-20 10:09:20|15451.18|15371.18|15448.41|15368.41|15451.18|15371.18|15448.11|15368.11|10
1724148570000|2024-08-20 10:09:30|15448.25|15368.25|15445.78|15365.78|15448.25|15368.25|15445.78|15365.78|10
1724148580000|2024-08-20 10:09:40|15445.88|15365.88|15445.53|15365.53|15445.88|15365.88|15445.2|15365.2|9
1724148590000|2024-08-20 10:09:50|15445.7|15365.7|15448|15368|15448|15368|15445.67|15365.67|10
1724148600000|2024-08-20 10:10:00|15448.47|15368.47|15448.94|15368.94|15449.19|15369.19|15448.47|15368.47|10
1724148610000|2024-08-20 10:10:10|15448.93|15368.93|15450.17|15370.17|15450.17|15370.17|15448.93|15368.93|9
1724148620000|2024-08-20 10:10:20|15450.42|15370.42|15450.49|15370.49|15450.62|15370.62|15450.42|15370.42|9
1724148630000|2024-08-20 10:10:30|15449.86|15369.86|15447.58|15367.58|15449.86|15369.86|15447.46|15367.46|10
1724148640000|2024-08-20 10:10:40|15447.62|15367.62|15447.34|15367.34|15447.69|15367.69|15447.13|15367.13|10
1724148650000|2024-08-20 10:10:50|15447.4|15367.4|15447.21|15367.21|15447.54|15367.54|15447.21|15367.21|9
1724148660000|2024-08-20 10:11:00|15447.25|15367.25|15447.14|15367.14|15447.48|15367.48|15447.14|15367.14|10
1724148670000|2024-08-20 10:11:10|15447.11|15367.11|15446.56|15366.56|15447.11|15367.11|15446.42|15366.42|9
1724148680000|2024-08-20 10:11:20|15446.59|15366.59|15445.78|15365.78|15446.59|15366.59|15445.78|15365.78|9
1724148690000|2024-08-20 10:11:30|15445.76|15365.76|15445.67|15365.67|15445.88|15365.88|15445.65|15365.65|9
1724148700000|2024-08-20 10:11:40|15445.66|15365.66|15445.93|15365.93|15445.93|15365.93|15445.51|15365.51|7
1724148710000|2024-08-20 10:11:50|15446.04|15366.04|15444.23|15364.23|15446.13|15366.13|15444.22|15364.22|10
1724148720000|2024-08-20 10:12:00|15444.26|15364.26|15445.8|15365.8|15445.8|15365.8|15444.25|15364.25|10
1724148730000|2024-08-20 10:12:10|15445.78|15365.78|15445.77|15365.77|15445.97|15365.97|15445.72|15365.72|8
1724148740000|2024-08-20 10:12:20|15445.84|15365.84|15445.91|15365.91|15445.94|15365.94|15445.38|15365.38|10
1724148750000|2024-08-20 10:12:30|15445.9|15365.9|15446.6|15366.6|15446.6|15366.6|15445.9|15365.9|9
1724148760000|2024-08-20 10:12:40|15446.58|15366.58|15448.13|15368.13|15448.13|15368.13|15446.58|15366.58|9
1724148770000|2024-08-20 10:12:50|15448.35|15368.35|15448.95|15368.95|15449.13|15369.13|15448.35|15368.35|10
1724148780000|2024-08-20 10:13:00|15448.68|15368.68|15449.86|15369.86|15449.86|15369.86|15448.67|15368.67|10
1724148790000|2024-08-20 10:13:10|15449.95|15369.95|15450.47|15370.47|15450.47|15370.47|15449.95|15369.95|9
1724148800000|2024-08-20 10:13:20|15450.48|15370.48|15451.07|15371.07|15451.07|15371.07|15449.55|15369.55|9
1724148810000|2024-08-20 10:13:30|15451.16|15371.16|15451.93|15371.93|15451.93|15371.93|15450.96|15370.96|10
1724148820000|2024-08-20 10:13:40|15451.99|15371.99|15451.84|15371.84|15452.18|15372.18|15451.84|15371.84|8
1724148830000|2024-08-20 10:13:50|15451.85|15371.85|15451.13|15371.13|15451.9|15371.9|15451.13|15371.13|9
1724148840000|2024-08-20 10:14:00|15450.9|15370.9|15450.79|15370.79|15450.9|15370.9|15450.41|15370.41|10
1724148850000|2024-08-20 10:14:10|15450.8|15370.8|15451.11|15371.11|15451.11|15371.11|15450.64|15370.64|8
1724148860000|2024-08-20 10:14:20|15450.99|15370.99|15449.4|15369.4|15451.08|15371.08|15449.4|15369.4|10
1724148870000|2024-08-20 10:14:30|15449.03|15369.03|15449.27|15369.27|15449.27|15369.27|15448.83|15368.83|9
1724148880000|2024-08-20 10:14:40|15449.43|15369.43|15449.48|15369.48|15449.66|15369.66|15449.31|15369.31|10
1724148890000|2024-08-20 10:14:50|15449.5|15369.5|15450.58|15370.58|15450.8|15370.8|15449.49|15369.49|10
1724148900000|2024-08-20 10:15:00|15450.51|15370.51|15451.98|15371.98|15451.98|15371.98|15450.42|15370.42|10
1724148910000|2024-08-20 10:15:10|15452.05|15372.05|15453.85|15373.85|15454.11|15374.11|15452.05|15372.05|9
1724148920000|2024-08-20 10:15:20|15453.89|15373.89|15453.83|15373.83|15454.1|15374.1|15453.76|15373.76|9
1724148930000|2024-08-20 10:15:30|15453.88|15373.88|15453.68|15373.68|15454.05|15374.05|15453.67|15373.67|10
1724148940000|2024-08-20 10:15:40|15453.66|15373.66|15453.58|15373.58|15454.12|15374.12|15453.51|15373.51|10
1724148950000|2024-08-20 10:15:50|15453.56|15373.56|15453.23|15373.23|15453.56|15373.56|15453.23|15373.23|8
1724148960000|2024-08-20 10:16:00|15453.1|15373.1|15454.02|15374.02|15454.02|15374.02|15453.07|15373.07|8
1724148970000|2024-08-20 10:16:10|15454.03|15374.03|15454.64|15374.64|15454.64|15374.64|15454.03|15374.03|9
1724148980000|2024-08-20 10:16:20|15454.63|15374.63|15455.44|15375.44|15455.44|15375.44|15454.63|15374.63|10
1724148990000|2024-08-20 10:16:30|15455.54|15375.54|15455.76|15375.76|15455.76|15375.76|15455.49|15375.49|10
1724149000000|2024-08-20 10:16:40|15455.6|15375.6|15455.73|15375.73|15455.73|15375.73|15455.45|15375.45|7
1724149010000|2024-08-20 10:16:50|15456.15|15376.15|15456.05|15376.05|15456.2|15376.2|15455.78|15375.78|7
1724149020000|2024-08-20 10:17:00|15456.06|15376.06|15455.21|15375.21|15456.06|15376.06|15455.06|15375.06|9
1724149030000|2024-08-20 10:17:10|15455.22|15375.22|15455.43|15375.43|15455.43|15375.43|15454.97|15374.97|9
1724149040000|2024-08-20 10:17:20|15455.42|15375.42|15455.23|15375.23|15455.42|15375.42|15454.73|15374.73|9
1724149050000|2024-08-20 10:17:30|15455.24|15375.24|15456.18|15376.18|15456.41|15376.41|15455.07|15375.07|9
1724149060000|2024-08-20 10:17:40|15456.15|15376.15|15455.38|15375.38|15456.15|15376.15|15455.33|15375.33|10
1724149070000|2024-08-20 10:17:50|15455.53|15375.53|15455.37|15375.37|15455.93|15375.93|15455.37|15375.37|8
1724149080000|2024-08-20 10:18:00|15455.29|15375.29|15455.69|15375.69|15455.69|15375.69|15454.96|15374.96|9
1724149090000|2024-08-20 10:18:10|15455.53|15375.53|15454.36|15374.36|15455.53|15375.53|15454.36|15374.36|9
1724149100000|2024-08-20 10:18:20|15454.53|15374.53|15453.26|15373.26|15454.53|15374.53|15453.26|15373.26|8
1724149110000|2024-08-20 10:18:30|15453.06|15373.06|15450.37|15370.37|15453.06|15373.06|15450.37|15370.37|10
1724149120000|2024-08-20 10:18:40|15450.38|15370.38|15452.22|15372.22|15452.22|15372.22|15450.38|15370.38|10
1724149130000|2024-08-20 10:18:50|15452.2|15372.2|15451.42|15371.42|15452.2|15372.2|15450.73|15370.73|10
1724149140000|2024-08-20 10:19:00|15451.39|15371.39|15450.82|15370.82|15451.42|15371.42|15450.82|15370.82|8
1724149150000|2024-08-20 10:19:10|15450.9|15370.9|15449.31|15369.31|15451.06|15371.06|15449.31|15369.31|8
1724149160000|2024-08-20 10:19:20|15449.86|15369.86|15450.92|15370.92|15450.92|15370.92|15449.86|15369.86|9
1724149170000|2024-08-20 10:19:30|15451.34|15371.34|15448.88|15368.88|15451.59|15371.59|15448.31|15368.31|10
1724149180000|2024-08-20 10:19:40|15449.13|15369.13|15450.42|15370.42|15450.42|15370.42|15447.86|15367.86|10
1724149190000|2024-08-20 10:19:50|15450.24|15370.24|15450.72|15370.72|15450.72|15370.72|15450.24|15370.24|8
1724149200000|2024-08-20 10:20:00|15450.75|15370.75|15448.62|15368.62|15450.84|15370.84|15448.62|15368.62|8
1724149210000|2024-08-20 10:20:10|15448.49|15368.49|15445.05|15365.05|15448.49|15368.49|15444.66|15364.66|9
1724149220000|2024-08-20 10:20:20|15445.17|15365.17|15444.44|15364.44|15445.22|15365.22|15444.44|15364.44|9
1724149230000|2024-08-20 10:20:30|15444.43|15364.43|15445.78|15365.78|15446.28|15366.28|15444.43|15364.43|10
1724149240000|2024-08-20 10:20:40|15444.97|15364.97|15443.52|15363.52|15445.12|15365.12|15443.52|15363.52|10
1724149250000|2024-08-20 10:20:50|15443.3|15363.3|15442.97|15362.97|15443.3|15363.3|15442.93|15362.93|9
1724149260000|2024-08-20 10:21:00|15442.85|15362.85|15441.18|15361.18|15442.85|15362.85|15441.18|15361.18|8
1724149270000|2024-08-20 10:21:10|15441.17|15361.17|15441.53|15361.53|15441.69|15361.69|15441.17|15361.17|9
1724149280000|2024-08-20 10:21:20|15441.69|15361.69|15443.81|15363.81|15443.81|15363.81|15441.69|15361.69|10
1724149290000|2024-08-20 10:21:30|15443.86|15363.86|15443.91|15363.91|15443.99|15363.99|15443.56|15363.56|9
1724149300000|2024-08-20 10:21:40|15444.59|15364.59|15445.07|15365.07|15445.07|15365.07|15444.55|15364.55|9
1724149310000|2024-08-20 10:21:50|15445.16|15365.16|15445.82|15365.82|15445.82|15365.82|15445.16|15365.16|9
1724149320000|2024-08-20 10:22:00|15445.81|15365.81|15446.62|15366.62|15446.62|15366.62|15445.81|15365.81|7
1724149330000|2024-08-20 10:22:10|15446.61|15366.61|15447.1|15367.1|15447.12|15367.12|15446.55|15366.55|8
1724149340000|2024-08-20 10:22:20|15446.61|15366.61|15446.19|15366.19|15446.61|15366.61|15446.13|15366.13|9
1724149350000|2024-08-20 10:22:30|15446.24|15366.24|15445.71|15365.71|15446.27|15366.27|15445.71|15365.71|8
1724149360000|2024-08-20 10:22:40|15445.79|15365.79|15445.74|15365.74|15445.79|15365.79|15445.2|15365.2|9
1724149370000|2024-08-20 10:22:50|15447.12|15367.12|15446.79|15366.79|15447.2|15367.2|15446.79|15366.79|10
1724149380000|2024-08-20 10:23:00|15446.39|15366.39|15445.51|15365.51|15446.39|15366.39|15445.38|15365.38|10
1724149390000|2024-08-20 10:23:10|15445.46|15365.46|15444.74|15364.74|15445.46|15365.46|15444.69|15364.69|10
1724149400000|2024-08-20 10:23:20|15444.72|15364.72|15444.68|15364.68|15445.1|15365.1|15444.41|15364.41|9
1724149410000|2024-08-20 10:23:30|15444.75|15364.75|15446.22|15366.22|15446.22|15366.22|15444.75|15364.75|9
1724149420000|2024-08-20 10:23:40|15446.66|15366.66|15447.97|15367.97|15447.97|15367.97|15446.66|15366.66|10
1724149430000|2024-08-20 10:23:50|15448.15|15368.15|15448.73|15368.73|15448.87|15368.87|15448.03|15368.03|10
1724149440000|2024-08-20 10:24:00|15448.67|15368.67|15447.41|15367.41|15449.09|15369.09|15447.34|15367.34|9
1724149450000|2024-08-20 10:24:10|15447.47|15367.47|15448.49|15368.49|15448.49|15368.49|15447.47|15367.47|8
1724149460000|2024-08-20 10:24:20|15448.73|15368.73|15452.38|15372.38|15452.38|15372.38|15448.73|15368.73|10
1724149470000|2024-08-20 10:24:30|15452.42|15372.42|15454.21|15374.21|15454.25|15374.25|15452.42|15372.42|9
1724149480000|2024-08-20 10:24:40|15453.32|15373.32|15453.31|15373.31|15453.32|15373.32|15452.65|15372.65|9
1724149490000|2024-08-20 10:24:50|15453.5|15373.5|15455.13|15375.13|15455.13|15375.13|15453.5|15373.5|10
1724149500000|2024-08-20 10:25:00|15455.24|15375.24|15455.97|15375.97|15456.21|15376.21|15455.24|15375.24|10
1724149510000|2024-08-20 10:25:10|15455.96|15375.96|15455.69|15375.69|15455.99|15375.99|15455.69|15375.69|9
1724149520000|2024-08-20 10:25:20|15455.7|15375.7|15456.51|15376.51|15456.51|15376.51|15455.7|15375.7|10
1724149530000|2024-08-20 10:25:30|15456.62|15376.62|15456.9|15376.9|15456.94|15376.94|15456.62|15376.62|9
1724149540000|2024-08-20 10:25:40|15457.49|15377.49|15457.62|15377.62|15457.7|15377.7|15457.32|15377.32|10
1724149550000|2024-08-20 10:25:50|15457.74|15377.74|15457.49|15377.49|15457.86|15377.86|15457.49|15377.49|10
1724149560000|2024-08-20 10:26:00|15457.47|15377.47|15458.12|15378.12|15458.12|15378.12|15457.47|15377.47|7
1724149570000|2024-08-20 10:26:10|15458.14|15378.14|15458.29|15378.29|15458.46|15378.46|15458.14|15378.14|7
1724149580000|2024-08-20 10:26:20|15458.2|15378.2|15458.58|15378.58|15458.72|15378.72|15458.14|15378.14|10
1724149590000|2024-08-20 10:26:30|15458.94|15378.94|15459.11|15379.11|15459.3|15379.3|15458.94|15378.94|10
1724149600000|2024-08-20 10:26:40|15460.29|15380.29|15461.99|15381.99|15462.11|15382.11|15460.29|15380.29|10
1724149610000|2024-08-20 10:26:50|15461.95|15381.95|15463.18|15383.18|15463.18|15383.18|15461.95|15381.95|9
1724149620000|2024-08-20 10:27:00|15463.21|15383.21|15463.18|15383.18|15463.55|15383.55|15463.18|15383.18|9
1724149630000|2024-08-20 10:27:10|15462.78|15382.78|15462.48|15382.48|15464.54|15384.54|15462.48|15382.48|10
1724149640000|2024-08-20 10:27:20|15462.56|15382.56|15462.49|15382.49|15464.34|15384.34|15462.49|15382.49|10
1724149650000|2024-08-20 10:27:30|15462.38|15382.38|15462.62|15382.62|15462.69|15382.69|15462.38|15382.38|9
1724149660000|2024-08-20 10:27:40|15462.63|15382.63|15462.55|15382.55|15462.79|15382.79|15462.46|15382.46|10
1724149670000|2024-08-20 10:27:50|15462.62|15382.62|15464.34|15384.34|15464.34|15384.34|15462.44|15382.44|10
1724149680000|2024-08-20 10:28:00|15464.28|15384.28|15462.59|15382.59|15464.41|15384.41|15462.59|15382.59|9
1724149690000|2024-08-20 10:28:10|15462.22|15382.22|15462.5|15382.5|15462.5|15382.5|15461.56|15381.56|10
1724149700000|2024-08-20 10:28:20|15462.46|15382.46|15460.65|15380.65|15462.46|15382.46|15460.65|15380.65|10
1724149710000|2024-08-20 10:28:30|15460.47|15380.47|15462.24|15382.24|15462.24|15382.24|15460.4|15380.4|10
1724149720000|2024-08-20 10:28:40|15462.35|15382.35|15464.76|15384.76|15464.79|15384.79|15462.27|15382.27|10
1724149730000|2024-08-20 10:28:50|15464.84|15384.84|15464.59|15384.59|15465.07|15385.07|15463.96|15383.96|9
1724149740000|2024-08-20 10:29:00|15464.65|15384.65|15462.8|15382.8|15464.65|15384.65|15462.79|15382.79|10
1724149750000|2024-08-20 10:29:10|15462.54|15382.54|15461.23|15381.23|15462.54|15382.54|15461.11|15381.11|10
1724149760000|2024-08-20 10:29:20|15461.32|15381.32|15461.72|15381.72|15461.97|15381.97|15461.25|15381.25|10
1724149770000|2024-08-20 10:29:30|15461.75|15381.75|15463.18|15383.18|15463.24|15383.24|15461.75|15381.75|10
1724149780000|2024-08-20 10:29:40|15463.44|15383.44|15461.77|15381.77|15463.44|15383.44|15460.83|15380.83|10
1724149790000|2024-08-20 10:29:50|15462.23|15382.23|15462.25|15382.25|15462.31|15382.31|15460.81|15380.81|10
1724149800000|2024-08-20 10:30:00|15462.42|15382.42|15461.49|15381.49|15462.42|15382.42|15461.49|15381.49|10
1724149810000|2024-08-20 10:30:10|15461.43|15381.43|15460.8|15380.8|15461.43|15381.43|15460.67|15380.67|10
1724149820000|2024-08-20 10:30:20|15460.64|15380.64|15459.35|15379.35|15460.64|15380.64|15459.35|15379.35|9
1724149830000|2024-08-20 10:30:30|15459.09|15379.09|15457.13|15377.13|15459.09|15379.09|15457.13|15377.13|10
1724149840000|2024-08-20 10:30:40|15457.14|15377.14|15457.66|15377.66|15458.99|15378.99|15457.14|15377.14|9
1724149850000|2024-08-20 10:30:50|15457.14|15377.14|15456.87|15376.87|15457.14|15377.14|15456.87|15376.87|9
1724149860000|2024-08-20 10:31:00|15456.76|15376.76|15455.55|15375.55|15456.76|15376.76|15455.55|15375.55|10
1724149870000|2024-08-20 10:31:10|15455.66|15375.66|15455.15|15375.15|15455.66|15375.66|15455.15|15375.15|10
1724149880000|2024-08-20 10:31:20|15455.01|15375.01|15454.68|15374.68|15455.2|15375.2|15454.68|15374.68|10
1724149890000|2024-08-20 10:31:30|15454.26|15374.26|15453.86|15373.86|15454.26|15374.26|15453.68|15373.68|9
1724149900000|2024-08-20 10:31:40|15453.72|15373.72|15453.36|15373.36|15453.72|15373.72|15453.22|15373.22|10
1724149910000|2024-08-20 10:31:50|15453.56|15373.56|15456.04|15376.04|15456.04|15376.04|15453.49|15373.49|9
1724149920000|2024-08-20 10:32:00|15456.03|15376.03|15454.61|15374.61|15456.4|15376.4|15454.61|15374.61|9
1724149930000|2024-08-20 10:32:10|15454.58|15374.58|15453.45|15373.45|15454.58|15374.58|15453.41|15373.41|10
1724149940000|2024-08-20 10:32:20|15452.43|15372.43|15451.55|15371.55|15452.43|15372.43|15451.36|15371.36|9
1724149950000|2024-08-20 10:32:30|15451.57|15371.57|15453.32|15373.32|15453.52|15373.52|15451.57|15371.57|9
1724149960000|2024-08-20 10:32:40|15453.5|15373.5|15453.6|15373.6|15453.6|15373.6|15453.4|15373.4|10
1724149970000|2024-08-20 10:32:50|15453.47|15373.47|15453.58|15373.58|15453.58|15373.58|15453.18|15373.18|10
1724149980000|2024-08-20 10:33:00|15453.62|15373.62|15453.36|15373.36|15453.62|15373.62|15453.17|15373.17|10
1724149990000|2024-08-20 10:33:10|15453.38|15373.38|15451.1|15371.1|15453.38|15373.38|15451.1|15371.1|10
1724150000000|2024-08-20 10:33:20|15451.21|15371.21|15450.83|15370.83|15451.24|15371.24|15450.67|15370.67|10
1724150010000|2024-08-20 10:33:30|15451.06|15371.06|15450.53|15370.53|15451.06|15371.06|15450.53|15370.53|10
1724150020000|2024-08-20 10:33:40|15450.6|15370.6|15450.83|15370.83|15450.83|15370.83|15450.45|15370.45|10
1724150030000|2024-08-20 10:33:50|15449.61|15369.61|15449.24|15369.24|15449.61|15369.61|15449.24|15369.24|10
1724150040000|2024-08-20 10:34:00|15449.38|15369.38|15449.45|15369.45|15449.86|15369.86|15449.13|15369.13|10
1724150050000|2024-08-20 10:34:10|15449.54|15369.54|15449.41|15369.41|15449.66|15369.66|15449.41|15369.41|10
1724150060000|2024-08-20 10:34:20|15449.52|15369.52|15449.33|15369.33|15449.65|15369.65|15449.33|15369.33|9
1724150070000|2024-08-20 10:34:30|15449.36|15369.36|15449.96|15369.96|15449.96|15369.96|15449.36|15369.36|8
1724150080000|2024-08-20 10:34:40|15449.81|15369.81|15449.98|15369.98|15449.99|15369.99|15449.7|15369.7|9
1724150090000|2024-08-20 10:34:50|15449.96|15369.96|15450.01|15370.01|15450.02|15370.02|15449.77|15369.77|10
1724150100000|2024-08-20 10:35:00|15449.94|15369.94|15447.41|15367.41|15449.94|15369.94|15447.41|15367.41|10
1724150110000|2024-08-20 10:35:10|15447.29|15367.29|15446.61|15366.61|15447.29|15367.29|15446.58|15366.58|10
1724150120000|2024-08-20 10:35:20|15446.57|15366.57|15445.87|15365.87|15446.59|15366.59|15445.87|15365.87|10
1724150130000|2024-08-20 10:35:30|15446.17|15366.17|15446.99|15366.99|15446.99|15366.99|15444.79|15364.79|10
1724150140000|2024-08-20 10:35:40|15447.13|15367.13|15447.89|15367.89|15447.89|15367.89|15446.8|15366.8|10
1724150150000|2024-08-20 10:35:50|15447.88|15367.88|15450.36|15370.36|15450.4|15370.4|15447.88|15367.88|9
1724150160000|2024-08-20 10:36:00|15450.37|15370.37|15450.1|15370.1|15450.37|15370.37|15449.98|15369.98|7
1724150170000|2024-08-20 10:36:10|15450.05|15370.05|15450.47|15370.47|15450.51|15370.51|15450.05|15370.05|9
1724150180000|2024-08-20 10:36:20|15449.95|15369.95|15449.89|15369.89|15450.16|15370.16|15449.88|15369.88|10
1724150190000|2024-08-20 10:36:30|15449.93|15369.93|15449.27|15369.27|15449.93|15369.93|15449.15|15369.15|10
1724150200000|2024-08-20 10:36:40|15449.26|15369.26|15449.69|15369.69|15449.69|15369.69|15449.22|15369.22|8
1724150210000|2024-08-20 10:36:50|15449.76|15369.76|15449.68|15369.68|15449.76|15369.76|15449.62|15369.62|3
1724150220000|2024-08-20 10:37:00|15449.97|15369.97|15449.81|15369.81|15450.02|15370.02|15449.81|15369.81|6
1724150230000|2024-08-20 10:37:10|15449.66|15369.66|15449.1|15369.1|15449.66|15369.66|15449.1|15369.1|5
1724150240000|2024-08-20 10:37:20|15449.04|15369.04|15450.2|15370.2|15450.2|15370.2|15449.04|15369.04|9
1724150250000|2024-08-20 10:37:30|15448.64|15368.64|15448.63|15368.63|15448.86|15368.86|15448.47|15368.47|9
1724150260000|2024-08-20 10:37:40|15448.69|15368.69|15447.19|15367.19|15449.37|15369.37|15447.19|15367.19|10
1724150270000|2024-08-20 10:37:50|15447.13|15367.13|15449.19|15369.19|15449.41|15369.41|15447.12|15367.12|10
1724150280000|2024-08-20 10:38:00|15449.22|15369.22|15449.14|15369.14|15449.35|15369.35|15449.03|15369.03|10
1724150290000|2024-08-20 10:38:10|15449.13|15369.13|15448.78|15368.78|15449.13|15369.13|15448.71|15368.71|10
1724150300000|2024-08-20 10:38:20|15448.88|15368.88|15448.9|15368.9|15448.9|15368.9|15448.39|15368.39|8
1724150310000|2024-08-20 10:38:30|15448.76|15368.76|15449.73|15369.73|15449.73|15369.73|15448.76|15368.76|9
1724150320000|2024-08-20 10:38:40|15449.77|15369.77|15447.16|15367.16|15449.79|15369.79|15447.16|15367.16|10
1724150330000|2024-08-20 10:38:50|15447.14|15367.14|15447.61|15367.61|15447.61|15367.61|15447.06|15367.06|7
1724150340000|2024-08-20 10:39:00|15447.67|15367.67|15448.66|15368.66|15448.66|15368.66|15447.67|15367.67|10
1724150350000|2024-08-20 10:39:10|15448.67|15368.67|15449.89|15369.89|15449.89|15369.89|15448.6|15368.6|9
1724150360000|2024-08-20 10:39:20|15449.97|15369.97|15449.65|15369.65|15449.99|15369.99|15449.65|15369.65|7
1724150370000|2024-08-20 10:39:30|15449.55|15369.55|15449.18|15369.18|15449.57|15369.57|15449.18|15369.18|10
1724150380000|2024-08-20 10:39:40|15448.8|15368.8|15448.54|15368.54|15448.8|15368.8|15448.54|15368.54|9
1724150390000|2024-08-20 10:39:50|15448.52|15368.52|15443.48|15363.48|15448.52|15368.52|15443.48|15363.48|10
1724150400000|2024-08-20 10:40:00|15442.67|15362.67|15441.32|15361.32|15442.79|15362.79|15441.32|15361.32|10
1724150410000|2024-08-20 10:40:10|15441.12|15361.12|15442.02|15362.02|15442.02|15362.02|15441.12|15361.12|10
1724150420000|2024-08-20 10:40:20|15442.06|15362.06|15442.49|15362.49|15442.49|15362.49|15442.06|15362.06|8
1724150430000|2024-08-20 10:40:30|15442.42|15362.42|15443.21|15363.21|15443.21|15363.21|15442.42|15362.42|10
1724150440000|2024-08-20 10:40:40|15443.13|15363.13|15444.38|15364.38|15444.38|15364.38|15443.13|15363.13|9
1724150450000|2024-08-20 10:40:50|15444.31|15364.31|15445.04|15365.04|15445.04|15365.04|15444.23|15364.23|9
1724150460000|2024-08-20 10:41:00|15445.05|15365.05|15445.57|15365.57|15445.65|15365.65|15444.96|15364.96|10
1724150470000|2024-08-20 10:41:10|15445.58|15365.58|15445.75|15365.75|15445.75|15365.75|15445.46|15365.46|10
1724150480000|2024-08-20 10:41:20|15445.82|15365.82|15445.06|15365.06|15445.84|15365.84|15444.98|15364.98|10
1724150490000|2024-08-20 10:41:30|15444.86|15364.86|15444.71|15364.71|15445.08|15365.08|15444.71|15364.71|10
1724150500000|2024-08-20 10:41:40|15444.67|15364.67|15443.76|15363.76|15445.03|15365.03|15443.76|15363.76|9
1724150510000|2024-08-20 10:41:50|15443.56|15363.56|15442.87|15362.87|15443.56|15363.56|15442.87|15362.87|9
1724150520000|2024-08-20 10:42:00|15442.79|15362.79|15442.41|15362.41|15442.79|15362.79|15442.03|15362.03|10
1724150530000|2024-08-20 10:42:10|15443.23|15363.23|15444.93|15364.93|15444.93|15364.93|15443.23|15363.23|10
1724150540000|2024-08-20 10:42:20|15445.02|15365.02|15446.16|15366.16|15446.16|15366.16|15445.02|15365.02|10
1724150550000|2024-08-20 10:42:30|15446.66|15366.66|15447.34|15367.34|15447.51|15367.51|15446.66|15366.66|9
1724150560000|2024-08-20 10:42:40|15447.36|15367.36|15448.73|15368.73|15448.73|15368.73|15447.36|15367.36|10
1724150570000|2024-08-20 10:42:50|15448.54|15368.54|15453.59|15373.59|15453.59|15373.59|15448.42|15368.42|10
1724150580000|2024-08-20 10:43:00|15453.8|15373.8|15455.24|15375.24|15455.24|15375.24|15453.77|15373.77|10
1724150590000|2024-08-20 10:43:10|15455.43|15375.43|15455.75|15375.75|15455.76|15375.76|15455.43|15375.43|8
1724150600000|2024-08-20 10:43:20|15455.77|15375.77|15457.52|15377.52|15458.28|15378.28|15455.77|15375.77|10
1724150610000|2024-08-20 10:43:30|15457.8|15377.8|15458.67|15378.67|15458.67|15378.67|15457.79|15377.79|10
1724150620000|2024-08-20 10:43:40|15459.25|15379.25|15459.48|15379.48|15459.69|15379.69|15459.25|15379.25|9
1724150630000|2024-08-20 10:43:50|15459.52|15379.52|15458.8|15378.8|15459.58|15379.58|15458.8|15378.8|10
1724150640000|2024-08-20 10:44:00|15458.81|15378.81|15459.07|15379.07|15459.07|15379.07|15458.77|15378.77|7
1724150650000|2024-08-20 10:44:10|15459.15|15379.15|15456.26|15376.26|15459.15|15379.15|15456.26|15376.26|10
1724150660000|2024-08-20 10:44:20|15456.06|15376.06|15456.06|15376.06|15456.27|15376.27|15455.93|15375.93|9
1724150670000|2024-08-20 10:44:30|15456.04|15376.04|15457.61|15377.61|15457.61|15377.61|15456.04|15376.04|10
1724150680000|2024-08-20 10:44:40|15457.94|15377.94|15459.17|15379.17|15459.17|15379.17|15457.94|15377.94|10
1724150690000|2024-08-20 10:44:50|15458.97|15378.97|15459.25|15379.25|15459.25|15379.25|15458.97|15378.97|10
1724150700000|2024-08-20 10:45:00|15459.22|15379.22|15459.85|15379.85|15459.85|15379.85|15459.17|15379.17|9
1724150710000|2024-08-20 10:45:10|15459.91|15379.91|15461.56|15381.56|15461.56|15381.56|15459.91|15379.91|10
1724150720000|2024-08-20 10:45:20|15461.65|15381.65|15462.06|15382.06|15462.25|15382.25|15461.65|15381.65|10
1724150730000|2024-08-20 10:45:30|15461.9|15381.9|15461.01|15381.01|15461.9|15381.9|15460.96|15380.96|10
1724150740000|2024-08-20 10:45:40|15460.87|15380.87|15460.66|15380.66|15460.87|15380.87|15460.43|15380.43|10
1724150750000|2024-08-20 10:45:50|15460.63|15380.63|15460.21|15380.21|15460.63|15380.63|15459.78|15379.78|10
1724150760000|2024-08-20 10:46:00|15460.33|15380.33|15459.97|15379.97|15460.33|15380.33|15459.67|15379.67|9
1724150770000|2024-08-20 10:46:10|15460|15380|15460.14|15380.14|15460.43|15380.43|15460|15380|7
1724150780000|2024-08-20 10:46:20|15460.15|15380.15|15459.36|15379.36|15460.26|15380.26|15459.36|15379.36|10
1724150790000|2024-08-20 10:46:30|15459.4|15379.4|15458.49|15378.49|15459.4|15379.4|15458.49|15378.49|7
1724150800000|2024-08-20 10:46:40|15458.22|15378.22|15458.4|15378.4|15458.4|15378.4|15458.01|15378.01|9
1724150810000|2024-08-20 10:46:50|15458.38|15378.38|15457.71|15377.71|15458.38|15378.38|15457.71|15377.71|10
1724150820000|2024-08-20 10:47:00|15457.53|15377.53|15456.67|15376.67|15457.53|15377.53|15456.67|15376.67|10
1724150830000|2024-08-20 10:47:10|15456.55|15376.55|15456.84|15376.84|15456.84|15376.84|15456.53|15376.53|8
1724150840000|2024-08-20 10:47:20|15456.86|15376.86|15456.52|15376.52|15456.93|15376.93|15456.46|15376.46|9
1724150850000|2024-08-20 10:47:30|15456.51|15376.51|15455.87|15375.87|15456.51|15376.51|15455.84|15375.84|9
1724150860000|2024-08-20 10:47:40|15455.72|15375.72|15455.79|15375.79|15455.79|15375.79|15455.72|15375.72|8
1724150870000|2024-08-20 10:47:50|15455.84|15375.84|15454.96|15374.96|15455.84|15375.84|15454.96|15374.96|8
1724150880000|2024-08-20 10:48:00|15455.03|15375.03|15453.54|15373.54|15455.07|15375.07|15453.04|15373.04|10
1724150890000|2024-08-20 10:48:10|15453.62|15373.62|15454.4|15374.4|15454.4|15374.4|15453.48|15373.48|9
1724150900000|2024-08-20 10:48:20|15454.76|15374.76|15455.91|15375.91|15455.91|15375.91|15454.76|15374.76|10
1724150910000|2024-08-20 10:48:30|15455.93|15375.93|15455.4|15375.4|15455.93|15375.93|15455.16|15375.16|10
1724150920000|2024-08-20 10:48:40|15455.38|15375.38|15454.7|15374.7|15455.39|15375.39|15454.7|15374.7|8
1724150930000|2024-08-20 10:48:50|15454.43|15374.43|15453.56|15373.56|15454.43|15374.43|15453.56|15373.56|10
1724150940000|2024-08-20 10:49:00|15453.55|15373.55|15453.51|15373.51|15453.9|15373.9|15453.46|15373.46|10
1724150950000|2024-08-20 10:49:10|15452.63|15372.63|15452.01|15372.01|15452.64|15372.64|15452|15372|8
1724150960000|2024-08-20 10:49:20|15451.85|15371.85|15451.32|15371.32|15452|15372|15451.32|15371.32|10
1724150970000|2024-08-20 10:49:30|15451.29|15371.29|15451.44|15371.44|15451.57|15371.57|15451.26|15371.26|7
1724150980000|2024-08-20 10:49:40|15451.45|15371.45|15451.45|15371.45|15451.48|15371.48|15451.43|15371.43|7
1724150990000|2024-08-20 10:49:50|15451.47|15371.47|15451.47|15371.47|15451.57|15371.57|15451.41|15371.41|8
1724151000000|2024-08-20 10:50:00|15451.49|15371.49|15451.34|15371.34|15451.58|15371.58|15451.33|15371.33|10
1724151010000|2024-08-20 10:50:10|15451.36|15371.36|15451.29|15371.29|15451.42|15371.42|15451.25|15371.25|10
1724151020000|2024-08-20 10:50:20|15451.22|15371.22|15450.02|15370.02|15451.23|15371.23|15450.02|15370.02|9
1724151030000|2024-08-20 10:50:30|15449.96|15369.96|15449.27|15369.27|15449.96|15369.96|15449.24|15369.24|9
1724151040000|2024-08-20 10:50:40|15449.02|15369.02|15447.4|15367.4|15449.02|15369.02|15447.17|15367.17|10
1724151050000|2024-08-20 10:50:50|15447.5|15367.5|15446.57|15366.57|15447.57|15367.57|15446.18|15366.18|8
1724151060000|2024-08-20 10:51:00|15446.69|15366.69|15445.79|15365.79|15447.03|15367.03|15445.79|15365.79|10
1724151070000|2024-08-20 10:51:10|15445.65|15365.65|15448.03|15368.03|15448.03|15368.03|15445.46|15365.46|10
1724151080000|2024-08-20 10:51:20|15448|15368|15448.85|15368.85|15448.85|15368.85|15447.96|15367.96|10
1724151090000|2024-08-20 10:51:30|15448.74|15368.74|15449.06|15369.06|15449.37|15369.37|15448.74|15368.74|10
1724151100000|2024-08-20 10:51:40|15449.48|15369.48|15449.65|15369.65|15449.94|15369.94|15449.48|15369.48|9
1724151110000|2024-08-20 10:51:50|15449.52|15369.52|15448.49|15368.49|15449.52|15369.52|15448.48|15368.48|10
1724151120000|2024-08-20 10:52:00|15448.52|15368.52|15448.1|15368.1|15448.52|15368.52|15448.1|15368.1|10
1724151130000|2024-08-20 10:52:10|15448.01|15368.01|15449.41|15369.41|15449.41|15369.41|15448.01|15368.01|10
1724151140000|2024-08-20 10:52:20|15449.44|15369.44|15449.12|15369.12|15449.49|15369.49|15449.04|15369.04|10
1724151150000|2024-08-20 10:52:30|15448.92|15368.92|15448.49|15368.49|15448.92|15368.92|15448.49|15368.49|9
1724151160000|2024-08-20 10:52:40|15448.37|15368.37|15448.19|15368.19|15448.53|15368.53|15448.19|15368.19|10
1724151170000|2024-08-20 10:52:50|15448.17|15368.17|15448.43|15368.43|15448.56|15368.56|15448.17|15368.17|10
1724151180000|2024-08-20 10:53:00|15448.39|15368.39|15449.06|15369.06|15449.06|15369.06|15448.38|15368.38|9
1724151190000|2024-08-20 10:53:10|15449.13|15369.13|15448.39|15368.39|15449.28|15369.28|15448.39|15368.39|9
1724151200000|2024-08-20 10:53:20|15448.26|15368.26|15447.55|15367.55|15448.45|15368.45|15447.39|15367.39|10
1724151210000|2024-08-20 10:53:30|15447.65|15367.65|15446.83|15366.83|15447.71|15367.71|15446.81|15366.81|10
1724151220000|2024-08-20 10:53:40|15446.78|15366.78|15446.56|15366.56|15446.78|15366.78|15446.48|15366.48|9
1724151230000|2024-08-20 10:53:50|15446.57|15366.57|15446.66|15366.66|15446.66|15366.66|15446.22|15366.22|9
1724151240000|2024-08-20 10:54:00|15446.57|15366.57|15445.69|15365.69|15446.57|15366.57|15445.62|15365.62|10
1724151250000|2024-08-20 10:54:10|15445.85|15365.85|15446.36|15366.36|15446.37|15366.37|15445.83|15365.83|8
1724151260000|2024-08-20 10:54:20|15446.34|15366.34|15444.44|15364.44|15446.34|15366.34|15444.44|15364.44|9
1724151270000|2024-08-20 10:54:30|15444.19|15364.19|15444.05|15364.05|15444.19|15364.19|15443.69|15363.69|10
1724151280000|2024-08-20 10:54:40|15444.06|15364.06|15444.05|15364.05|15444.49|15364.49|15444.03|15364.03|9
1724151290000|2024-08-20 10:54:50|15444.02|15364.02|15443.38|15363.38|15444.03|15364.03|15443.35|15363.35|10
1724151300000|2024-08-20 10:55:00|15443.24|15363.24|15442.91|15362.91|15443.24|15363.24|15442.8|15362.8|10
1724151310000|2024-08-20 10:55:10|15442.87|15362.87|15445.51|15365.51|15445.51|15365.51|15442.85|15362.85|10
1724151320000|2024-08-20 10:55:20|15445.61|15365.61|15445.25|15365.25|15445.71|15365.71|15445.25|15365.25|10
1724151330000|2024-08-20 10:55:30|15445.08|15365.08|15445.43|15365.43|15445.85|15365.85|15445|15365|10
1724151340000|2024-08-20 10:55:40|15445.42|15365.42|15445.79|15365.79|15445.79|15365.79|15445.42|15365.42|7
1724151350000|2024-08-20 10:55:50|15445.8|15365.8|15446.65|15366.65|15446.65|15366.65|15445.79|15365.79|9
1724151360000|2024-08-20 10:56:00|15446.66|15366.66|15446.9|15366.9|15447.22|15367.22|15446.66|15366.66|10
1724151370000|2024-08-20 10:56:10|15447.02|15367.02|15446.48|15366.48|15447.02|15367.02|15446.48|15366.48|10
1724151380000|2024-08-20 10:56:20|15446.47|15366.47|15441.92|15361.92|15446.47|15366.47|15441.42|15361.42|9
1724151390000|2024-08-20 10:56:30|15441.63|15361.63|15441.41|15361.41|15441.63|15361.63|15441.22|15361.22|9
1724151400000|2024-08-20 10:56:40|15441.32|15361.32|15441.22|15361.22|15441.33|15361.33|15441.21|15361.21|8
1724151410000|2024-08-20 10:56:50|15440.95|15360.95|15441.32|15361.32|15441.34|15361.34|15440.93|15360.93|8
1724151420000|2024-08-20 10:57:00|15441.31|15361.31|15441.9|15361.9|15441.9|15361.9|15441.31|15361.31|9
1724151430000|2024-08-20 10:57:10|15442.06|15362.06|15443.06|15363.06|15443.06|15363.06|15442.06|15362.06|10
1724151440000|2024-08-20 10:57:20|15443.16|15363.16|15443.74|15363.74|15443.75|15363.75|15443.11|15363.11|10
1724151450000|2024-08-20 10:57:30|15443.87|15363.87|15444.24|15364.24|15444.24|15364.24|15443.73|15363.73|10
1724151460000|2024-08-20 10:57:40|15444.14|15364.14|15443.67|15363.67|15444.14|15364.14|15443.67|15363.67|9
1724151470000|2024-08-20 10:57:50|15443.54|15363.54|15443.34|15363.34|15443.54|15363.54|15443.25|15363.25|9
1724151480000|2024-08-20 10:58:00|15443.39|15363.39|15442.86|15362.86|15443.94|15363.94|15442.86|15362.86|10
1724151490000|2024-08-20 10:58:10|15442.89|15362.89|15442.04|15362.04|15442.9|15362.9|15441.64|15361.64|10
1724151500000|2024-08-20 10:58:20|15442.08|15362.08|15442.39|15362.39|15442.39|15362.39|15441.82|15361.82|10
1724151510000|2024-08-20 10:58:30|15442.49|15362.49|15442.36|15362.36|15442.68|15362.68|15442.25|15362.25|10
1724151520000|2024-08-20 10:58:40|15442.39|15362.39|15442.34|15362.34|15442.88|15362.88|15442.13|15362.13|10
1724151530000|2024-08-20 10:58:50|15442.49|15362.49|15445|15365|15445.18|15365.18|15442.49|15362.49|10
1724151540000|2024-08-20 10:59:00|15444.85|15364.85|15445.49|15365.49|15445.49|15365.49|15444.52|15364.52|9
1724151550000|2024-08-20 10:59:10|15445.77|15365.77|15445.37|15365.37|15445.77|15365.77|15445.37|15365.37|9
1724151560000|2024-08-20 10:59:20|15445.33|15365.33|15444.94|15364.94|15445.33|15365.33|15444.87|15364.87|10
1724151570000|2024-08-20 10:59:30|15444.87|15364.87|15446.55|15366.55|15446.55|15366.55|15444.87|15364.87|7
1724151580000|2024-08-20 10:59:40|15446.48|15366.48|15444.84|15364.84|15446.48|15366.48|15444.84|15364.84|10
1724151590000|2024-08-20 10:59:50|15444.37|15364.37|15443.22|15363.22|15444.97|15364.97|15443.22|15363.22|10
1724151600000|2024-08-20 11:00:00|15443.21|15363.21|15443.65|15363.65|15444.59|15364.59|15443.17|15363.17|10
1724151610000|2024-08-20 11:00:10|15443.23|15363.23|15441.71|15361.71|15444.36|15364.36|15441.71|15361.71|10
1724151620000|2024-08-20 11:00:20|15442.02|15362.02|15444.61|15364.61|15444.61|15364.61|15442.02|15362.02|10
1724151630000|2024-08-20 11:00:30|15445.16|15365.16|15444.94|15364.94|15445.25|15365.25|15444.06|15364.06|10
1724151640000|2024-08-20 11:00:40|15445.62|15365.62|15445.45|15365.45|15446.61|15366.61|15445.34|15365.34|10
1724151650000|2024-08-20 11:00:50|15445.5|15365.5|15445.29|15365.29|15445.6|15365.6|15445.13|15365.13|10
1724151660000|2024-08-20 11:01:00|15445.57|15365.57|15446.64|15366.64|15446.64|15366.64|15445.57|15365.57|10
1724151670000|2024-08-20 11:01:10|15446.62|15366.62|15448.02|15368.02|15448.02|15368.02|15446.48|15366.48|8
1724151680000|2024-08-20 11:01:20|15448.87|15368.87|15446.74|15366.74|15448.87|15368.87|15446.74|15366.74|9
1724151690000|2024-08-20 11:01:30|15446.66|15366.66|15445.44|15365.44|15447.76|15367.76|15445.44|15365.44|9
1724151700000|2024-08-20 11:01:40|15445.63|15365.63|15447|15367|15447|15367|15445.63|15365.63|10
1724151710000|2024-08-20 11:01:50|15446.82|15366.82|15443.91|15363.91|15446.82|15366.82|15443.91|15363.91|10
1724151720000|2024-08-20 11:02:00|15443.95|15363.95|15445.18|15365.18|15445.38|15365.38|15443.83|15363.83|10
1724151730000|2024-08-20 11:02:10|15445.3|15365.3|15443.82|15363.82|15445.3|15365.3|15443.34|15363.34|10
1724151740000|2024-08-20 11:02:20|15444.15|15364.15|15444.69|15364.69|15444.69|15364.69|15444.15|15364.15|10
1724151750000|2024-08-20 11:02:30|15444.68|15364.68|15445.54|15365.54|15447.49|15367.49|15444.68|15364.68|9
1724151760000|2024-08-20 11:02:40|15445.52|15365.52|15442.96|15362.96|15445.79|15365.79|15442.96|15362.96|10
1724151770000|2024-08-20 11:02:50|15442.88|15362.88|15443.61|15363.61|15443.61|15363.61|15442.88|15362.88|10
1724151780000|2024-08-20 11:03:00|15443.9|15363.9|15444.86|15364.86|15444.86|15364.86|15442.4|15362.4|10
1724151790000|2024-08-20 11:03:10|15444.98|15364.98|15445.79|15365.79|15445.79|15365.79|15444.98|15364.98|10
1724151800000|2024-08-20 11:03:20|15445.81|15365.81|15444.69|15364.69|15446.18|15366.18|15444.69|15364.69|9
1724151810000|2024-08-20 11:03:30|15444.55|15364.55|15446.5|15366.5|15446.5|15366.5|15444.33|15364.33|10
1724151820000|2024-08-20 11:03:40|15446.53|15366.53|15446.61|15366.61|15446.61|15366.61|15446.43|15366.43|8
1724151830000|2024-08-20 11:03:50|15446.68|15366.68|15446.26|15366.26|15446.76|15366.76|15446.26|15366.26|9
1724151840000|2024-08-20 11:04:00|15446.31|15366.31|15446.24|15366.24|15446.88|15366.88|15446.24|15366.24|9
1724151850000|2024-08-20 11:04:10|15446.32|15366.32|15446.39|15366.39|15446.4|15366.4|15446.29|15366.29|8
1724151860000|2024-08-20 11:04:20|15446.35|15366.35|15445.19|15365.19|15447.5|15367.5|15445.19|15365.19|10
1724151870000|2024-08-20 11:04:30|15444.82|15364.82|15445.45|15365.45|15445.5|15365.5|15444.72|15364.72|10
1724151880000|2024-08-20 11:04:40|15445.56|15365.56|15445.59|15365.59|15445.66|15365.66|15445.56|15365.56|10
1724151890000|2024-08-20 11:04:50|15445.63|15365.63|15445.9|15365.9|15446.08|15366.08|15445.62|15365.62|8
1724151900000|2024-08-20 11:05:00|15446.06|15366.06|15446.98|15366.98|15446.98|15366.98|15445.63|15365.63|10
1724151910000|2024-08-20 11:05:10|15446.9|15366.9|15446.58|15366.58|15446.9|15366.9|15446.51|15366.51|7
1724151920000|2024-08-20 11:05:20|15446.61|15366.61|15443.68|15363.68|15446.65|15366.65|15443.68|15363.68|10
1724151930000|2024-08-20 11:05:30|15443.65|15363.65|15444.77|15364.77|15444.77|15364.77|15443.27|15363.27|9
1724151940000|2024-08-20 11:05:40|15444.49|15364.49|15442.03|15362.03|15444.55|15364.55|15442.03|15362.03|10
1724151950000|2024-08-20 11:05:50|15441.74|15361.74|15443.58|15363.58|15443.58|15363.58|15441.74|15361.74|10
1724151960000|2024-08-20 11:06:00|15443.71|15363.71|15443.37|15363.37|15444.09|15364.09|15443.37|15363.37|9
1724151970000|2024-08-20 11:06:10|15443.06|15363.06|15442.81|15362.81|15443.06|15363.06|15442.71|15362.71|10
1724151980000|2024-08-20 11:06:20|15442.91|15362.91|15442.62|15362.62|15442.91|15362.91|15442.62|15362.62|9
1724151990000|2024-08-20 11:06:30|15442.55|15362.55|15443.83|15363.83|15443.83|15363.83|15442.55|15362.55|8
1724152000000|2024-08-20 11:06:40|15443.94|15363.94|15445.96|15365.96|15446.09|15366.09|15443.94|15363.94|10
1724152010000|2024-08-20 11:06:50|15445.95|15365.95|15445.22|15365.22|15445.95|15365.95|15445.15|15365.15|9
1724152020000|2024-08-20 11:07:00|15445.06|15365.06|15442.4|15362.4|15445.06|15365.06|15442.4|15362.4|10
1724152030000|2024-08-20 11:07:10|15442.39|15362.39|15445.12|15365.12|15445.12|15365.12|15442.36|15362.36|9
1724152040000|2024-08-20 11:07:20|15444.8|15364.8|15445.02|15365.02|15445.03|15365.03|15444.8|15364.8|8
1724152050000|2024-08-20 11:07:30|15444.97|15364.97|15444.85|15364.85|15445.21|15365.21|15444.84|15364.84|10
1724152060000|2024-08-20 11:07:40|15444.83|15364.83|15444.07|15364.07|15444.86|15364.86|15444.07|15364.07|8
1724152070000|2024-08-20 11:07:50|15443.62|15363.62|15442.39|15362.39|15443.62|15363.62|15442.39|15362.39|10
1724152080000|2024-08-20 11:08:00|15442.17|15362.17|15438.88|15358.88|15442.17|15362.17|15438.88|15358.88|10
1724152090000|2024-08-20 11:08:10|15438.76|15358.76|15437.94|15357.94|15438.76|15358.76|15437.94|15357.94|10
1724152100000|2024-08-20 11:08:20|15438.24|15358.24|15437.26|15357.26|15438.66|15358.66|15437.26|15357.26|10
1724152110000|2024-08-20 11:08:30|15438.1|15358.1|15439.64|15359.64|15439.67|15359.67|15438.1|15358.1|10
1724152120000|2024-08-20 11:08:40|15439.59|15359.59|15438.68|15358.68|15439.7|15359.7|15438.68|15358.68|10
1724152130000|2024-08-20 11:08:50|15437.69|15357.69|15436.45|15356.45|15437.69|15357.69|15436.37|15356.37|9
1724152140000|2024-08-20 11:09:00|15435.72|15355.72|15432.69|15352.69|15435.72|15355.72|15432.69|15352.69|10
1724152150000|2024-08-20 11:09:10|15432.34|15352.34|15431.64|15351.64|15432.34|15352.34|15431.64|15351.64|10
1724152160000|2024-08-20 11:09:20|15431.72|15351.72|15429.85|15349.85|15431.88|15351.88|15429.85|15349.85|10
1724152170000|2024-08-20 11:09:30|15429.86|15349.86|15429.22|15349.22|15429.86|15349.86|15429.22|15349.22|9
1724152180000|2024-08-20 11:09:40|15429.12|15349.12|15429.33|15349.33|15429.5|15349.5|15429.06|15349.06|10
1724152190000|2024-08-20 11:09:50|15429.16|15349.16|15427.12|15347.12|15429.16|15349.16|15427.12|15347.12|10
1724152200000|2024-08-20 11:10:00|15427.74|15347.74|15423.62|15343.62|15427.76|15347.76|15423.62|15343.62|10
1724152210000|2024-08-20 11:10:10|15423.53|15343.53|15422.58|15342.58|15423.53|15343.53|15422.58|15342.58|10
1724152220000|2024-08-20 11:10:20|15422.4|15342.4|15424.16|15344.16|15424.16|15344.16|15422.4|15342.4|10
1724152230000|2024-08-20 11:10:30|15424.35|15344.35|15425.64|15345.64|15425.76|15345.76|15424.22|15344.22|10
1724152240000|2024-08-20 11:10:40|15426.01|15346.01|15427.06|15347.06|15427.16|15347.16|15425.96|15345.96|10
1724152250000|2024-08-20 11:10:50|15427.27|15347.27|15428.02|15348.02|15428.02|15348.02|15427.1|15347.1|9
1724152260000|2024-08-20 11:11:00|15428.03|15348.03|15427.55|15347.55|15428.69|15348.69|15427.55|15347.55|10
1724152270000|2024-08-20 11:11:10|15427.53|15347.53|15426.27|15346.27|15427.53|15347.53|15426.27|15346.27|10
1724152280000|2024-08-20 11:11:20|15426.41|15346.41|15426.13|15346.13|15426.46|15346.46|15425.78|15345.78|10
1724152290000|2024-08-20 11:11:30|15425.55|15345.55|15420.24|15340.24|15425.55|15345.55|15420.24|15340.24|10
1724152300000|2024-08-20 11:11:40|15420.07|15340.07|15421.33|15341.33|15421.71|15341.71|15420.04|15340.04|10
1724152310000|2024-08-20 11:11:50|15421.11|15341.11|15421.97|15341.97|15421.97|15341.97|15420.56|15340.56|10
1724152320000|2024-08-20 11:12:00|15421.66|15341.66|15421.35|15341.35|15421.78|15341.78|15420.88|15340.88|10
1724152330000|2024-08-20 11:12:10|15421.28|15341.28|15417.77|15337.77|15421.28|15341.28|15417.7|15337.7|10
1724152340000|2024-08-20 11:12:20|15417.64|15337.64|15416.54|15336.54|15417.64|15337.64|15416.54|15336.54|10
1724152350000|2024-08-20 11:12:30|15415.64|15335.64|15415.55|15335.55|15415.66|15335.66|15414.96|15334.96|10
1724152360000|2024-08-20 11:12:40|15415.54|15335.54|15413.41|15333.41|15415.54|15335.54|15413.41|15333.41|10
1724152370000|2024-08-20 11:12:50|15413.32|15333.32|15413.74|15333.74|15413.74|15333.74|15413.3|15333.3|9
1724152380000|2024-08-20 11:13:00|15413.62|15333.62|15411.12|15331.12|15413.62|15333.62|15411.12|15331.12|10
1724152390000|2024-08-20 11:13:10|15410.41|15330.41|15411.51|15331.51|15411.51|15331.51|15409.82|15329.82|10
1724152400000|2024-08-20 11:13:20|15412.04|15332.04|15412.58|15332.58|15412.58|15332.58|15411.95|15331.95|9
1724152410000|2024-08-20 11:13:30|15412.7|15332.7|15412.39|15332.39|15412.93|15332.93|15412.39|15332.39|10
1724152420000|2024-08-20 11:13:40|15412.25|15332.25|15413.07|15333.07|15413.1|15333.1|15412.25|15332.25|8
1724152430000|2024-08-20 11:13:50|15412.18|15332.18|15411.96|15331.96|15412.18|15332.18|15410.37|15330.37|9
1724152440000|2024-08-20 11:14:00|15411.71|15331.71|15412.23|15332.23|15412.24|15332.24|15411.57|15331.57|9
1724152450000|2024-08-20 11:14:10|15412.34|15332.34|15412|15332|15412.34|15332.34|15411.98|15331.98|6
1724152460000|2024-08-20 11:14:20|15412.01|15332.01|15412.39|15332.39|15412.39|15332.39|15412.01|15332.01|8
1724152470000|2024-08-20 11:14:30|15412.44|15332.44|15412.6|15332.6|15412.74|15332.74|15412.44|15332.44|8
1724152480000|2024-08-20 11:14:40|15412.58|15332.58|15411.06|15331.06|15413.04|15333.04|15411.06|15331.06|9
1724152490000|2024-08-20 11:14:50|15411.28|15331.28|15411.55|15331.55|15411.55|15331.55|15410.88|15330.88|6
1724152500000|2024-08-20 11:15:00|15411.66|15331.66|15413.11|15333.11|15413.11|15333.11|15411.66|15331.66|8
1724152510000|2024-08-20 11:15:10|15413.7|15333.7|15414.83|15334.83|15414.83|15334.83|15413.46|15333.46|10
1724152520000|2024-08-20 11:15:20|15414.93|15334.93|15417.24|15337.24|15417.24|15337.24|15414.93|15334.93|10
1724152530000|2024-08-20 11:15:30|15417.42|15337.42|15420.14|15340.14|15420.14|15340.14|15417.4|15337.4|9
1724152540000|2024-08-20 11:15:40|15420.21|15340.21|15420.46|15340.46|15420.51|15340.51|15420.21|15340.21|10
1724152550000|2024-08-20 11:15:50|15420.51|15340.51|15421.32|15341.32|15421.32|15341.32|15420.51|15340.51|10
1724152560000|2024-08-20 11:16:00|15421.46|15341.46|15420.35|15340.35|15421.75|15341.75|15420.35|15340.35|10
1724152570000|2024-08-20 11:16:10|15420.24|15340.24|15420.82|15340.82|15420.98|15340.98|15420.18|15340.18|9
1724152580000|2024-08-20 11:16:20|15420.64|15340.64|15421.27|15341.27|15421.27|15341.27|15420.6|15340.6|10
1724152590000|2024-08-20 11:16:30|15421.43|15341.43|15421.11|15341.11|15422.12|15342.12|15421.1|15341.1|10
1724152600000|2024-08-20 11:16:40|15421.27|15341.27|15420.42|15340.42|15421.39|15341.39|15420.42|15340.42|10
1724152610000|2024-08-20 11:16:50|15420.39|15340.39|15421.73|15341.73|15421.73|15341.73|15420.3|15340.3|8
1724152620000|2024-08-20 11:17:00|15421.85|15341.85|15420.14|15340.14|15421.85|15341.85|15420.1|15340.1|10
1724152630000|2024-08-20 11:17:10|15420|15340|15420.55|15340.55|15420.55|15340.55|15419.91|15339.91|9
1724152640000|2024-08-20 11:17:20|15420.57|15340.57|15420.48|15340.48|15420.58|15340.58|15419.57|15339.57|10
1724152650000|2024-08-20 11:17:30|15420.62|15340.62|15420.47|15340.47|15420.62|15340.62|15419.37|15339.37|10
1724152660000|2024-08-20 11:17:40|15420.48|15340.48|15424.07|15344.07|15424.07|15344.07|15420.48|15340.48|10
1724152670000|2024-08-20 11:17:50|15424.54|15344.54|15424.08|15344.08|15425.09|15345.09|15424.05|15344.05|10
1724152680000|2024-08-20 11:18:00|15424.22|15344.22|15423.93|15343.93|15425.03|15345.03|15423.93|15343.93|10
1724152690000|2024-08-20 11:18:10|15423.56|15343.56|15420.28|15340.28|15423.56|15343.56|15420.28|15340.28|10
1724152700000|2024-08-20 11:18:20|15419.98|15339.98|15419.3|15339.3|15419.98|15339.98|15419.3|15339.3|10
1724152710000|2024-08-20 11:18:30|15419.19|15339.19|15420.19|15340.19|15420.19|15340.19|15418.51|15338.51|10
1724152720000|2024-08-20 11:18:40|15420.15|15340.15|15420.82|15340.82|15420.96|15340.96|15419.85|15339.85|9
1724152730000|2024-08-20 11:18:50|15420.55|15340.55|15420.48|15340.48|15420.74|15340.74|15420.47|15340.47|9
1724152740000|2024-08-20 11:19:00|15420.51|15340.51|15419.96|15339.96|15420.86|15340.86|15419.96|15339.96|8
1724152750000|2024-08-20 11:19:10|15419.71|15339.71|15419.24|15339.24|15419.71|15339.71|15419.24|15339.24|8
1724152760000|2024-08-20 11:19:20|15419.25|15339.25|15419.37|15339.37|15419.7|15339.7|15418.18|15338.18|10
1724152770000|2024-08-20 11:19:30|15418.62|15338.62|15416.89|15336.89|15418.62|15338.62|15416.89|15336.89|9
1724152780000|2024-08-20 11:19:40|15416.99|15336.99|15417.65|15337.65|15417.65|15337.65|15416.3|15336.3|10
1724152790000|2024-08-20 11:19:50|15417.87|15337.87|15419.53|15339.53|15419.53|15339.53|15417.87|15337.87|10
1724152800000|2024-08-20 11:20:00|15419.34|15339.34|15418.44|15338.44|15419.34|15339.34|15418.44|15338.44|8
1724152810000|2024-08-20 11:20:10|15417.96|15337.96|15417.02|15337.02|15417.96|15337.96|15417.02|15337.02|10
1724152820000|2024-08-20 11:20:20|15416.97|15336.97|15416.9|15336.9|15416.97|15336.97|15416.75|15336.75|10
1724152830000|2024-08-20 11:20:30|15416.91|15336.91|15415.47|15335.47|15417.12|15337.12|15415.47|15335.47|9
1724152840000|2024-08-20 11:20:40|15415.25|15335.25|15414.89|15334.89|15415.25|15335.25|15414.03|15334.03|10
1724152850000|2024-08-20 11:20:50|15415.25|15335.25|15415.38|15335.38|15415.76|15335.76|15415.25|15335.25|10
1724152860000|2024-08-20 11:21:00|15415.06|15335.06|15414.4|15334.4|15415.11|15335.11|15414.4|15334.4|10
1724152870000|2024-08-20 11:21:10|15414.38|15334.38|15414.33|15334.33|15414.4|15334.4|15414.1|15334.1|9
1724152880000|2024-08-20 11:21:20|15414.54|15334.54|15411.33|15331.33|15415.17|15335.17|15411.33|15331.33|10
1724152890000|2024-08-20 11:21:30|15411.85|15331.85|15413.43|15333.43|15413.79|15333.79|15411.18|15331.18|10
1724152900000|2024-08-20 11:21:40|15413.42|15333.42|15413.97|15333.97|15413.97|15333.97|15413.41|15333.41|8
1724152910000|2024-08-20 11:21:50|15413.79|15333.79|15414.16|15334.16|15414.36|15334.36|15413.79|15333.79|10
1724152920000|2024-08-20 11:22:00|15414.03|15334.03|15409.05|15329.05|15414.03|15334.03|15409.05|15329.05|10
1724152930000|2024-08-20 11:22:10|15409.03|15329.03|15411.72|15331.72|15411.72|15331.72|15408.67|15328.67|10
1724152940000|2024-08-20 11:22:20|15412.09|15332.09|15410.76|15330.76|15412.21|15332.21|15410.65|15330.65|10
1724152950000|2024-08-20 11:22:30|15410.66|15330.66|15411.62|15331.62|15411.71|15331.71|15410.58|15330.58|10
1724152960000|2024-08-20 11:22:40|15411.76|15331.76|15413.64|15333.64|15413.75|15333.75|15411.76|15331.76|10
1724152970000|2024-08-20 11:22:50|15413.81|15333.81|15411.9|15331.9|15413.94|15333.94|15411.9|15331.9|10
1724152980000|2024-08-20 11:23:00|15411.82|15331.82|15409.29|15329.29|15411.82|15331.82|15409.29|15329.29|9
1724152990000|2024-08-20 11:23:10|15409.12|15329.12|15408.05|15328.05|15409.12|15329.12|15408.05|15328.05|10
1724153000000|2024-08-20 11:23:20|15407.96|15327.96|15409.68|15329.68|15409.68|15329.68|15407.94|15327.94|10
1724153010000|2024-08-20 11:23:30|15409.7|15329.7|15409.52|15329.52|15409.73|15329.73|15409.52|15329.52|4
1724153020000|2024-08-20 11:23:40|15409.71|15329.71|15403.99|15323.99|15409.71|15329.71|15403.99|15323.99|9
1724153030000|2024-08-20 11:23:50|15403.35|15323.35|15402.6|15322.6|15403.35|15323.35|15402.6|15322.6|9
1724153040000|2024-08-20 11:24:00|15402.55|15322.55|15403.55|15323.55|15403.55|15323.55|15402.51|15322.51|10
1724153050000|2024-08-20 11:24:10|15403.62|15323.62|15402.48|15322.48|15403.62|15323.62|15402.48|15322.48|9
1724153060000|2024-08-20 11:24:20|15402.39|15322.39|15400.35|15320.35|15402.39|15322.39|15400.19|15320.19|10
1724153070000|2024-08-20 11:24:30|15400.13|15320.13|15402.02|15322.02|15402.12|15322.12|15400.02|15320.02|10
1724153080000|2024-08-20 11:24:40|15401.07|15321.07|15402.63|15322.63|15403.09|15323.09|15400.6|15320.6|10
1724153090000|2024-08-20 11:24:50|15402.46|15322.46|15402.19|15322.19|15402.93|15322.93|15402.19|15322.19|9
1724153100000|2024-08-20 11:25:00|15402.2|15322.2|15401.46|15321.46|15402.2|15322.2|15400.94|15320.94|10
1724153110000|2024-08-20 11:25:10|15401.23|15321.23|15400.66|15320.66|15401.58|15321.58|15400.66|15320.66|10
1724153120000|2024-08-20 11:25:20|15399.13|15319.13|15400|15320|15400.47|15320.47|15399.13|15319.13|10
1724153130000|2024-08-20 11:25:30|15400.03|15320.03|15398.23|15318.23|15400.03|15320.03|15398.23|15318.23|9
1724153140000|2024-08-20 11:25:40|15397.81|15317.81|15396.34|15316.34|15397.81|15317.81|15396.28|15316.28|10
1724153150000|2024-08-20 11:25:50|15396.2|15316.2|15395.47|15315.47|15396.2|15316.2|15395.47|15315.47|10
1724153160000|2024-08-20 11:26:00|15392.36|15312.36|15392.74|15312.74|15392.75|15312.75|15391.77|15311.77|9
1724153170000|2024-08-20 11:26:10|15392.66|15312.66|15394.65|15314.65|15394.65|15314.65|15392.66|15312.66|7
1724153180000|2024-08-20 11:26:20|15394.73|15314.73|15398.13|15318.13|15398.13|15318.13|15394.73|15314.73|10
1724153190000|2024-08-20 11:26:30|15398.3|15318.3|15404.33|15324.33|15404.33|15324.33|15398.3|15318.3|10
1724153200000|2024-08-20 11:26:40|15404.34|15324.34|15404.91|15324.91|15405.35|15325.35|15404.34|15324.34|9
1724153210000|2024-08-20 11:26:50|15405.09|15325.09|15405.2|15325.2|15405.64|15325.64|15405.04|15325.04|9
1724153220000|2024-08-20 11:27:00|15405.92|15325.92|15405.91|15325.91|15406.05|15326.05|15405.75|15325.75|8
1724153230000|2024-08-20 11:27:10|15405.89|15325.89|15409.84|15329.84|15409.84|15329.84|15405.89|15325.89|9
1724153240000|2024-08-20 11:27:20|15409.94|15329.94|15416.75|15336.75|15416.75|15336.75|15409.94|15329.94|10
1724153250000|2024-08-20 11:27:30|15417.34|15337.34|15418.57|15338.57|15418.57|15338.57|15417.34|15337.34|10
1724153260000|2024-08-20 11:27:40|15418.67|15338.67|15419.04|15339.04|15419.04|15339.04|15418.67|15338.67|9
1724153270000|2024-08-20 11:27:50|15419|15339|15419.67|15339.67|15419.67|15339.67|15418.83|15338.83|10
1724153280000|2024-08-20 11:28:00|15419.81|15339.81|15419.29|15339.29|15420.49|15340.49|15419.27|15339.27|10
1724153290000|2024-08-20 11:28:10|15419.3|15339.3|15419.03|15339.03|15419.34|15339.34|15418.89|15338.89|10
1724153300000|2024-08-20 11:28:20|15418.66|15338.66|15421.95|15341.95|15421.95|15341.95|15418.66|15338.66|10
1724153310000|2024-08-20 11:28:30|15421.92|15341.92|15423.79|15343.79|15423.84|15343.84|15421.65|15341.65|8
1724153320000|2024-08-20 11:28:40|15423.76|15343.76|15423.51|15343.51|15423.76|15343.76|15423.29|15343.29|9
1724153330000|2024-08-20 11:28:50|15423.52|15343.52|15423.87|15343.87|15424.47|15344.47|15423.52|15343.52|10
1724153340000|2024-08-20 11:29:00|15423.84|15343.84|15424.91|15344.91|15424.91|15344.91|15423.75|15343.75|10
1724153350000|2024-08-20 11:29:10|15425.45|15345.45|15427.48|15347.48|15427.48|15347.48|15425.45|15345.45|10
1724153360000|2024-08-20 11:29:20|15427.5|15347.5|15427.7|15347.7|15427.71|15347.71|15427.45|15347.45|9
1724153370000|2024-08-20 11:29:30|15427.72|15347.72|15428.21|15348.21|15428.21|15348.21|15427.72|15347.72|9
1724153380000|2024-08-20 11:29:40|15428.37|15348.37|15428.44|15348.44|15428.5|15348.5|15428.3|15348.3|10
1724153390000|2024-08-20 11:29:50|15428.42|15348.42|15428.68|15348.68|15428.74|15348.74|15428.42|15348.42|9
1724153400000|2024-08-20 11:30:00|15428.52|15348.52|15428.56|15348.56|15428.77|15348.77|15428.51|15348.51|9
1724153410000|2024-08-20 11:30:10|15428.52|15348.52|15427.27|15347.27|15428.52|15348.52|15427.01|15347.01|9
1724153420000|2024-08-20 11:30:20|15427.26|15347.26|15426.57|15346.57|15427.26|15347.26|15426.56|15346.56|10
1724153430000|2024-08-20 11:30:30|15426.65|15346.65|15426.17|15346.17|15426.71|15346.71|15426.01|15346.01|10
1724153440000|2024-08-20 11:30:40|15426.08|15346.08|15425|15345|15426.5|15346.5|15425|15345|10
1724153450000|2024-08-20 11:30:50|15424.73|15344.73|15424.24|15344.24|15424.73|15344.73|15423.72|15343.72|10
1724153460000|2024-08-20 11:31:00|15424.32|15344.32|15426.22|15346.22|15426.22|15346.22|15424.32|15344.32|10
1724153470000|2024-08-20 11:31:10|15426.25|15346.25|15430.89|15350.89|15430.89|15350.89|15426.25|15346.25|9
1724153480000|2024-08-20 11:31:20|15430.6|15350.6|15432.75|15352.75|15433.07|15353.07|15430.6|15350.6|10
1724153490000|2024-08-20 11:31:30|15431.95|15351.95|15437.52|15357.52|15437.68|15357.68|15431.95|15351.95|10
1724153500000|2024-08-20 11:31:40|15437.63|15357.63|15438.04|15358.04|15438.04|15358.04|15437.63|15357.63|6
1724153510000|2024-08-20 11:31:50|15439.44|15359.44|15439.62|15359.62|15439.96|15359.96|15439.44|15359.44|10
1724153520000|2024-08-20 11:32:00|15439.77|15359.77|15440.13|15360.13|15440.13|15360.13|15439.77|15359.77|10
1724153530000|2024-08-20 11:32:10|15439.74|15359.74|15440.08|15360.08|15440.14|15360.14|15439.72|15359.72|10
1724153540000|2024-08-20 11:32:20|15439.94|15359.94|15439.27|15359.27|15440.27|15360.27|15439.27|15359.27|10
1724153550000|2024-08-20 11:32:30|15438.87|15358.87|15438.48|15358.48|15438.87|15358.87|15438.17|15358.17|8
1724153560000|2024-08-20 11:32:40|15437.43|15357.43|15437.18|15357.18|15437.43|15357.43|15436.29|15356.29|9
1724153570000|2024-08-20 11:32:50|15437.32|15357.32|15438.63|15358.63|15439.03|15359.03|15437.31|15357.31|10
1724153580000|2024-08-20 11:33:00|15438.74|15358.74|15439.42|15359.42|15439.44|15359.44|15438.74|15358.74|10
1724153590000|2024-08-20 11:33:10|15439.44|15359.44|15439.42|15359.42|15440.41|15360.41|15439.42|15359.42|10
1724153600000|2024-08-20 11:33:20|15439.38|15359.38|15439.43|15359.43|15439.6|15359.6|15439.38|15359.38|6
1724153610000|2024-08-20 11:33:30|15439.6|15359.6|15438.83|15358.83|15439.74|15359.74|15438.83|15358.83|9
1724153620000|2024-08-20 11:33:40|15438.84|15358.84|15438.89|15358.89|15438.98|15358.98|15438.84|15358.84|7
1724153630000|2024-08-20 11:33:50|15439.1|15359.1|15438.15|15358.15|15439.12|15359.12|15437.93|15357.93|10
1724153640000|2024-08-20 11:34:00|15438.39|15358.39|15438.29|15358.29|15438.47|15358.47|15438.24|15358.24|10
1724153650000|2024-08-20 11:34:10|15438.36|15358.36|15438.1|15358.1|15438.36|15358.36|15438.09|15358.09|8
1724153660000|2024-08-20 11:34:20|15438.27|15358.27|15438.68|15358.68|15438.91|15358.91|15438.16|15358.16|10
1724153670000|2024-08-20 11:34:30|15438.96|15358.96|15439.07|15359.07|15439.68|15359.68|15438.96|15358.96|10
1724153680000|2024-08-20 11:34:40|15439.17|15359.17|15437.17|15357.17|15439.17|15359.17|15437.17|15357.17|9
1724153690000|2024-08-20 11:34:50|15437.08|15357.08|15437.47|15357.47|15437.47|15357.47|15437.03|15357.03|10
1724153700000|2024-08-20 11:35:00|15437.45|15357.45|15437.69|15357.69|15437.75|15357.75|15437.27|15357.27|10
1724153710000|2024-08-20 11:35:10|15437.67|15357.67|15439.46|15359.46|15439.46|15359.46|15437.67|15357.67|10
1724153720000|2024-08-20 11:35:20|15439.48|15359.48|15440.49|15360.49|15440.5|15360.5|15439.48|15359.48|9
1724153730000|2024-08-20 11:35:30|15440.26|15360.26|15441.39|15361.39|15441.39|15361.39|15440.26|15360.26|9
1724153740000|2024-08-20 11:35:40|15441.53|15361.53|15443.87|15363.87|15443.87|15363.87|15441.53|15361.53|10
1724153750000|2024-08-20 11:35:50|15444.1|15364.1|15444.2|15364.2|15444.4|15364.4|15444.03|15364.03|10
1724153760000|2024-08-20 11:36:00|15444.37|15364.37|15445.45|15365.45|15445.45|15365.45|15444.37|15364.37|10
1724153770000|2024-08-20 11:36:10|15445.58|15365.58|15444.66|15364.66|15445.58|15365.58|15444.66|15364.66|10
1724153780000|2024-08-20 11:36:20|15444.89|15364.89|15443.11|15363.11|15445.53|15365.53|15443.06|15363.06|10
1724153790000|2024-08-20 11:36:30|15442.6|15362.6|15439.58|15359.58|15442.6|15362.6|15438.4|15358.4|10
1724153800000|2024-08-20 11:36:40|15439.68|15359.68|15434.1|15354.1|15439.97|15359.97|15434.1|15354.1|10
1724153810000|2024-08-20 11:36:50|15434.37|15354.37|15432.66|15352.66|15434.61|15354.61|15432.66|15352.66|9
1724153820000|2024-08-20 11:37:00|15432.69|15352.69|15434.11|15354.11|15434.25|15354.25|15432.69|15352.69|10
1724153830000|2024-08-20 11:37:10|15434.28|15354.28|15433.9|15353.9|15434.42|15354.42|15433.8|15353.8|10
1724153840000|2024-08-20 11:37:20|15433.94|15353.94|15434.39|15354.39|15434.56|15354.56|15433.94|15353.94|9
1724153850000|2024-08-20 11:37:30|15434.41|15354.41|15434.94|15354.94|15434.94|15354.94|15434.3|15354.3|8
1724153860000|2024-08-20 11:37:40|15435.13|15355.13|15435.6|15355.6|15435.6|15355.6|15435.13|15355.13|9
1724153870000|2024-08-20 11:37:50|15435.7|15355.7|15432.53|15352.53|15435.77|15355.77|15431.38|15351.38|10
1724153880000|2024-08-20 11:38:00|15432.76|15352.76|15432.63|15352.63|15433.1|15353.1|15432.51|15352.51|10
1724153890000|2024-08-20 11:38:10|15432.69|15352.69|15433.14|15353.14|15433.17|15353.17|15432.69|15352.69|9
1724153900000|2024-08-20 11:38:20|15432.87|15352.87|15430.36|15350.36|15432.87|15352.87|15430.36|15350.36|8
1724153910000|2024-08-20 11:38:30|15430.18|15350.18|15430.73|15350.73|15430.73|15350.73|15429.55|15349.55|10
1724153920000|2024-08-20 11:38:40|15430.65|15350.65|15427.04|15347.04|15430.65|15350.65|15427.04|15347.04|10
1724153930000|2024-08-20 11:38:50|15426.97|15346.97|15424.72|15344.72|15426.97|15346.97|15424.01|15344.01|10
1724153940000|2024-08-20 11:39:00|15424.74|15344.74|15425.53|15345.53|15425.55|15345.55|15424.74|15344.74|10
1724153950000|2024-08-20 11:39:10|15425.94|15345.94|15424.44|15344.44|15426.08|15346.08|15424.43|15344.43|10
1724153960000|2024-08-20 11:39:20|15424.62|15344.62|15421.98|15341.98|15424.62|15344.62|15421.98|15341.98|10
1724153970000|2024-08-20 11:39:30|15421.83|15341.83|15412.99|15332.99|15421.83|15341.83|15412.99|15332.99|10
1724153980000|2024-08-20 11:39:40|15412.68|15332.68|15409.5|15329.5|15412.68|15332.68|15409.22|15329.22|10
1724153990000|2024-08-20 11:39:50|15409.43|15329.43|15410.53|15330.53|15410.53|15330.53|15409.41|15329.41|9
1724154000000|2024-08-20 11:40:00|15410.56|15330.56|15409.56|15329.56|15410.56|15330.56|15409.56|15329.56|9
1724154010000|2024-08-20 11:40:10|15408.66|15328.66|15404.1|15324.1|15408.66|15328.66|15402.8|15322.8|10
1724154020000|2024-08-20 11:40:20|15404.22|15324.22|15404.25|15324.25|15404.47|15324.47|15403.99|15323.99|10
1724154030000|2024-08-20 11:40:30|15404.56|15324.56|15401.62|15321.62|15404.87|15324.87|15401.62|15321.62|10
1724154040000|2024-08-20 11:40:40|15401.41|15321.41|15398.57|15318.57|15401.41|15321.41|15398.57|15318.57|10
1724154050000|2024-08-20 11:40:50|15398.47|15318.47|15398.63|15318.63|15398.67|15318.67|15398.23|15318.23|10
1724154060000|2024-08-20 11:41:00|15398.92|15318.92|15398.41|15318.41|15399.02|15319.02|15398.4|15318.4|8
1724154070000|2024-08-20 11:41:10|15395.94|15315.94|15396.25|15316.25|15396.25|15316.25|15394.97|15314.97|9
1724154080000|2024-08-20 11:41:20|15396.34|15316.34|15396.02|15316.02|15396.57|15316.57|15396.02|15316.02|9
1724154090000|2024-08-20 11:41:30|15396.11|15316.11|15396.45|15316.45|15396.63|15316.63|15396.1|15316.1|7
1724154100000|2024-08-20 11:41:40|15396.51|15316.51|15397.13|15317.13|15397.22|15317.22|15396.51|15316.51|10
1724154110000|2024-08-20 11:41:50|15397.05|15317.05|15397.17|15317.17|15397.64|15317.64|15397.01|15317.01|10
1724154120000|2024-08-20 11:42:00|15397.15|15317.15|15395.46|15315.46|15397.15|15317.15|15394.66|15314.66|10
1724154130000|2024-08-20 11:42:10|15395.96|15315.96|15396.46|15316.46|15396.46|15316.46|15395.93|15315.93|10
1724154140000|2024-08-20 11:42:20|15396.47|15316.47|15395.62|15315.62|15396.54|15316.54|15395.03|15315.03|8
1724154150000|2024-08-20 11:42:30|15395.59|15315.59|15396.59|15316.59|15396.59|15316.59|15395.41|15315.41|9
1724154160000|2024-08-20 11:42:40|15396.64|15316.64|15398.99|15318.99|15399.01|15319.01|15396.64|15316.64|10
1724154170000|2024-08-20 11:42:50|15398.98|15318.98|15400.21|15320.21|15400.21|15320.21|15398.62|15318.62|10
1724154180000|2024-08-20 11:43:00|15400.22|15320.22|15400.91|15320.91|15400.92|15320.92|15400.11|15320.11|9
1724154190000|2024-08-20 11:43:10|15400.93|15320.93|15399.88|15319.88|15400.93|15320.93|15399.88|15319.88|10
1724154200000|2024-08-20 11:43:20|15399.91|15319.91|15391.31|15311.31|15399.91|15319.91|15391.31|15311.31|10
1724154210000|2024-08-20 11:43:30|15391.14|15311.14|15391.4|15311.4|15391.94|15311.94|15391.14|15311.14|9
1724154220000|2024-08-20 11:43:40|15391.39|15311.39|15392.11|15312.11|15392.11|15312.11|15391.38|15311.38|10
1724154230000|2024-08-20 11:43:50|15392.36|15312.36|15391.91|15311.91|15392.36|15312.36|15391.38|15311.38|10
1724154240000|2024-08-20 11:44:00|15391.6|15311.6|15392.19|15312.19|15392.19|15312.19|15391.47|15311.47|9
1724154250000|2024-08-20 11:44:10|15392.3|15312.3|15392.98|15312.98|15392.98|15312.98|15392.3|15312.3|10
1724154260000|2024-08-20 11:44:20|15393.06|15313.06|15392.43|15312.43|15393.13|15313.13|15392.38|15312.38|10
1724154270000|2024-08-20 11:44:30|15392.18|15312.18|15391.92|15311.92|15392.18|15312.18|15391.89|15311.89|10
1724154280000|2024-08-20 11:44:40|15391.77|15311.77|15390.77|15310.77|15391.77|15311.77|15390.77|15310.77|10
1724154290000|2024-08-20 11:44:50|15390.67|15310.67|15388.98|15308.98|15390.67|15310.67|15388.98|15308.98|9
1724154300000|2024-08-20 11:45:00|15386.08|15306.08|15383.19|15303.19|15386.08|15306.08|15381.94|15301.94|10
1724154310000|2024-08-20 11:45:10|15383.39|15303.39|15385.91|15305.91|15385.91|15305.91|15383.39|15303.39|10
1724154320000|2024-08-20 11:45:20|15386.36|15306.36|15390.06|15310.06|15390.06|15310.06|15386.36|15306.36|10
1724154330000|2024-08-20 11:45:30|15390.42|15310.42|15389.97|15309.97|15390.95|15310.95|15389.97|15309.97|8
1724154340000|2024-08-20 11:45:40|15389.54|15309.54|15386.84|15306.84|15389.54|15309.54|15386.84|15306.84|10
1724154350000|2024-08-20 11:45:50|15386.42|15306.42|15386.87|15306.87|15386.87|15306.87|15386.37|15306.37|8
1724154360000|2024-08-20 11:46:00|15386.95|15306.95|15387.31|15307.31|15387.31|15307.31|15386.65|15306.65|10
1724154370000|2024-08-20 11:46:10|15387.36|15307.36|15386.61|15306.61|15387.44|15307.44|15386.61|15306.61|10
1724154380000|2024-08-20 11:46:20|15386.47|15306.47|15385.82|15305.82|15386.47|15306.47|15385.82|15305.82|8
1724154390000|2024-08-20 11:46:30|15385.8|15305.8|15386.75|15306.75|15386.75|15306.75|15385.8|15305.8|10
1724154400000|2024-08-20 11:46:40|15386.88|15306.88|15387.8|15307.8|15388.14|15308.14|15386.88|15306.88|8
1724154410000|2024-08-20 11:46:50|15387.81|15307.81|15390.78|15310.78|15390.78|15310.78|15387.81|15307.81|10
1724154420000|2024-08-20 11:47:00|15391.08|15311.08|15391.18|15311.18|15391.67|15311.67|15391.08|15311.08|9
1724154430000|2024-08-20 11:47:10|15391.2|15311.2|15390.67|15310.67|15391.2|15311.2|15390.39|15310.39|9
1724154440000|2024-08-20 11:47:20|15390.62|15310.62|15390.7|15310.7|15391.22|15311.22|15390.59|15310.59|10
1724154450000|2024-08-20 11:47:30|15390.62|15310.62|15389.02|15309.02|15390.62|15310.62|15388.73|15308.73|10
1724154460000|2024-08-20 11:47:40|15389.17|15309.17|15388.48|15308.48|15389.18|15309.18|15388.48|15308.48|9
1724154470000|2024-08-20 11:47:50|15388.3|15308.3|15387.76|15307.76|15388.3|15308.3|15387.33|15307.33|10
1724154480000|2024-08-20 11:48:00|15387.7|15307.7|15387.51|15307.51|15387.7|15307.7|15386.23|15306.23|8
1724154490000|2024-08-20 11:48:10|15387.59|15307.59|15385.59|15305.59|15387.59|15307.59|15385.55|15305.55|10
1724154500000|2024-08-20 11:48:20|15385.58|15305.58|15387.06|15307.06|15387.06|15307.06|15385.39|15305.39|9
1724154510000|2024-08-20 11:48:30|15387.14|15307.14|15386.01|15306.01|15387.34|15307.34|15386.01|15306.01|10
1724154520000|2024-08-20 11:48:40|15385.96|15305.96|15383.86|15303.86|15385.99|15305.99|15383.86|15303.86|10
1724154530000|2024-08-20 11:48:50|15383.77|15303.77|15385.11|15305.11|15385.11|15305.11|15383.77|15303.77|10
1724154540000|2024-08-20 11:49:00|15385.15|15305.15|15385.01|15305.01|15385.29|15305.29|15384.98|15304.98|8
1724154550000|2024-08-20 11:49:10|15385.02|15305.02|15384.51|15304.51|15385.05|15305.05|15384.01|15304.01|8
1724154560000|2024-08-20 11:49:20|15384.61|15304.61|15384.39|15304.39|15384.61|15304.61|15384.07|15304.07|10
1724154570000|2024-08-20 11:49:30|15384.24|15304.24|15385.46|15305.46|15385.7|15305.7|15384.16|15304.16|10
1724154580000|2024-08-20 11:49:40|15385.33|15305.33|15384.88|15304.88|15385.33|15305.33|15384.88|15304.88|8
1724154590000|2024-08-20 11:49:50|15384.8|15304.8|15383.6|15303.6|15384.87|15304.87|15383.49|15303.49|10
1724154600000|2024-08-20 11:50:00|15383.72|15303.72|15383.51|15303.51|15384.07|15304.07|15383.51|15303.51|10
1724154610000|2024-08-20 11:50:10|15383.54|15303.54|15382.73|15302.73|15383.73|15303.73|15382.73|15302.73|8
1724154620000|2024-08-20 11:50:20|15382.72|15302.72|15382.13|15302.13|15382.72|15302.72|15381.69|15301.69|10
1724154630000|2024-08-20 11:50:30|15382.46|15302.46|15383.14|15303.14|15383.46|15303.46|15382.46|15302.46|9
1724154640000|2024-08-20 11:50:40|15383.16|15303.16|15383.11|15303.11|15383.16|15303.16|15382.5|15302.5|9
1724154650000|2024-08-20 11:50:50|15382.73|15302.73|15382.92|15302.92|15382.92|15302.92|15382.59|15302.59|9
1724154660000|2024-08-20 11:51:00|15382.9|15302.9|15384.1|15304.1|15384.1|15304.1|15382.62|15302.62|10
1724154670000|2024-08-20 11:51:10|15384.15|15304.15|15384.2|15304.2|15384.42|15304.42|15384.07|15304.07|10
1724154680000|2024-08-20 11:51:20|15384.35|15304.35|15384.75|15304.75|15384.75|15304.75|15384.17|15304.17|10
1724154690000|2024-08-20 11:51:30|15384.85|15304.85|15385.59|15305.59|15385.59|15305.59|15384.85|15304.85|8
1724154700000|2024-08-20 11:51:40|15385.61|15305.61|15386.64|15306.64|15386.64|15306.64|15385.61|15305.61|8
1724154710000|2024-08-20 11:51:50|15386.68|15306.68|15386.62|15306.62|15386.76|15306.76|15386.57|15306.57|10
1724154720000|2024-08-20 11:52:00|15386.61|15306.61|15388.41|15308.41|15388.41|15308.41|15386.61|15306.61|10
1724154730000|2024-08-20 11:52:10|15388.51|15308.51|15387.48|15307.48|15388.51|15308.51|15387.48|15307.48|9
1724154740000|2024-08-20 11:52:20|15387.46|15307.46|15387.97|15307.97|15387.97|15307.97|15387.12|15307.12|10
1724154750000|2024-08-20 11:52:30|15387.99|15307.99|15388.26|15308.26|15389.17|15309.17|15387.99|15307.99|10
1724154760000|2024-08-20 11:52:40|15387.83|15307.83|15389.18|15309.18|15389.43|15309.43|15387.5|15307.5|10
1724154770000|2024-08-20 11:52:50|15389.24|15309.24|15388.69|15308.69|15389.24|15309.24|15387.56|15307.56|10
1724154780000|2024-08-20 11:53:00|15388.8|15308.8|15388.91|15308.91|15388.91|15308.91|15388.74|15308.74|8
1724154790000|2024-08-20 11:53:10|15389.12|15309.12|15389.6|15309.6|15389.6|15309.6|15389.12|15309.12|10
1724154800000|2024-08-20 11:53:20|15389.75|15309.75|15390.5|15310.5|15390.5|15310.5|15389.68|15309.68|10
1724154810000|2024-08-20 11:53:30|15390.49|15310.49|15393.11|15313.11|15393.11|15313.11|15390.49|15310.49|10
1724154820000|2024-08-20 11:53:40|15393.44|15313.44|15396.96|15316.96|15396.96|15316.96|15393.44|15313.44|10
1724154830000|2024-08-20 11:53:50|15397.24|15317.24|15397.64|15317.64|15397.73|15317.73|15397.24|15317.24|10
1724154840000|2024-08-20 11:54:00|15397.73|15317.73|15398.1|15318.1|15398.66|15318.66|15397.73|15317.73|9
1724154850000|2024-08-20 11:54:10|15398.14|15318.14|15398.24|15318.24|15398.24|15318.24|15398.06|15318.06|10
1724154860000|2024-08-20 11:54:20|15398.37|15318.37|15394.96|15314.96|15398.38|15318.38|15394.96|15314.96|8
1724154870000|2024-08-20 11:54:30|15394.87|15314.87|15394.31|15314.31|15394.87|15314.87|15393.42|15313.42|10
1724154880000|2024-08-20 11:54:40|15394.36|15314.36|15393.8|15313.8|15394.36|15314.36|15392.85|15312.85|10
1724154890000|2024-08-20 11:54:50|15393.76|15313.76|15393.13|15313.13|15393.76|15313.76|15392.73|15312.73|9
1724154900000|2024-08-20 11:55:00|15393.35|15313.35|15392.87|15312.87|15393.56|15313.56|15392.87|15312.87|9
1724154910000|2024-08-20 11:55:10|15392.94|15312.94|15393.35|15313.35|15393.35|15313.35|15392.77|15312.77|10
1724154920000|2024-08-20 11:55:20|15393.48|15313.48|15393.86|15313.86|15393.86|15313.86|15393.48|15313.48|9
1724154930000|2024-08-20 11:55:30|15394.04|15314.04|15394.89|15314.89|15394.95|15314.95|15394.04|15314.04|10
1724154940000|2024-08-20 11:55:40|15394.83|15314.83|15396.2|15316.2|15396.2|15316.2|15394.81|15314.81|10
1724154950000|2024-08-20 11:55:50|15396.35|15316.35|15397.46|15317.46|15397.46|15317.46|15396.35|15316.35|10
1724154960000|2024-08-20 11:56:00|15396.62|15316.62|15397.42|15317.42|15397.5|15317.5|15396.03|15316.03|10
1724154970000|2024-08-20 11:56:10|15397.6|15317.6|15396.28|15316.28|15397.79|15317.79|15396.28|15316.28|9
1724154980000|2024-08-20 11:56:20|15396.16|15316.16|15397.57|15317.57|15398.03|15318.03|15396.06|15316.06|10
1724154990000|2024-08-20 11:56:30|15398.14|15318.14|15397.51|15317.51|15398.67|15318.67|15397.51|15317.51|10
1724155000000|2024-08-20 11:56:40|15397.02|15317.02|15395.28|15315.28|15397.02|15317.02|15395.28|15315.28|9
1724155010000|2024-08-20 11:56:50|15395.26|15315.26|15395.63|15315.63|15395.63|15315.63|15395.26|15315.26|8
1724155020000|2024-08-20 11:57:00|15395.61|15315.61|15395.42|15315.42|15395.83|15315.83|15395.41|15315.41|9
1724155030000|2024-08-20 11:57:10|15394.96|15314.96|15394.4|15314.4|15395.17|15315.17|15394.21|15314.21|10
1724155040000|2024-08-20 11:57:20|15394.02|15314.02|15391.24|15311.24|15394.02|15314.02|15391.24|15311.24|7
1724155050000|2024-08-20 11:57:30|15391.02|15311.02|15390.86|15310.86|15391.02|15311.02|15390.64|15310.64|8
1724155060000|2024-08-20 11:57:40|15390.96|15310.96|15393.38|15313.38|15393.38|15313.38|15390.96|15310.96|10
1724155070000|2024-08-20 11:57:50|15393.65|15313.65|15393.98|15313.98|15393.98|15313.98|15393.65|15313.65|9
1724155080000|2024-08-20 11:58:00|15394.12|15314.12|15392.88|15312.88|15394.13|15314.13|15392|15312|8
1724155090000|2024-08-20 11:58:10|15392.75|15312.75|15392.12|15312.12|15392.76|15312.76|15390.28|15310.28|10
1724155100000|2024-08-20 11:58:20|15392.58|15312.58|15392.8|15312.8|15394.13|15314.13|15392.58|15312.58|10
1724155110000|2024-08-20 11:58:30|15392.77|15312.77|15393.79|15313.79|15393.79|15313.79|15392.74|15312.74|10
1724155120000|2024-08-20 11:58:40|15393.93|15313.93|15394.03|15314.03|15394.2|15314.2|15393.93|15313.93|9
1724155130000|2024-08-20 11:58:50|15394.05|15314.05|15394.22|15314.22|15394.27|15314.27|15393.94|15313.94|8
1724155140000|2024-08-20 11:59:00|15394.19|15314.19|15390.69|15310.69|15394.19|15314.19|15390.69|15310.69|10
1724155150000|2024-08-20 11:59:10|15391.56|15311.56|15392.28|15312.28|15392.32|15312.32|15391.56|15311.56|10
1724155160000|2024-08-20 11:59:20|15392.33|15312.33|15392.42|15312.42|15392.58|15312.58|15392.21|15312.21|10
1724155170000|2024-08-20 11:59:30|15392.34|15312.34|15392.69|15312.69|15393.29|15313.29|15392.34|15312.34|10
1724155180000|2024-08-20 11:59:40|15392.8|15312.8|15393.99|15313.99|15393.99|15313.99|15392.8|15312.8|9
1724155190000|2024-08-20 11:59:50|15394.04|15314.04|15394.08|15314.08|15394.13|15314.13|15393.82|15313.82|10
1724155200000|2024-08-20 12:00:00|15394.07|15314.07|15394.61|15314.61|15394.61|15314.61|15393.3|15313.3|10
1724155210000|2024-08-20 12:00:10|15394.88|15314.88|15392.45|15312.45|15395.85|15315.85|15392.45|15312.45|10
1724155220000|2024-08-20 12:00:20|15392.08|15312.08|15389.01|15309.01|15392.08|15312.08|15389.01|15309.01|10
1724155230000|2024-08-20 12:00:30|15388.86|15308.86|15388.65|15308.65|15390.32|15310.32|15388.65|15308.65|10
1724155240000|2024-08-20 12:00:40|15388.53|15308.53|15389.19|15309.19|15389.19|15309.19|15388.28|15308.28|10
1724155250000|2024-08-20 12:00:50|15389.1|15309.1|15391.87|15311.87|15391.87|15311.87|15389.1|15309.1|10
1724155260000|2024-08-20 12:01:00|15391.7|15311.7|15395.04|15315.04|15395.04|15315.04|15391.7|15311.7|10
1724155270000|2024-08-20 12:01:10|15394.66|15314.66|15396.23|15316.23|15396.57|15316.57|15394.66|15314.66|10
1724155280000|2024-08-20 12:01:20|15396.67|15316.67|15395.84|15315.84|15396.72|15316.72|15395.34|15315.34|10
1724155290000|2024-08-20 12:01:30|15395.73|15315.73|15398.82|15318.82|15398.89|15318.89|15395.73|15315.73|10
1724155300000|2024-08-20 12:01:40|15398.93|15318.93|15399.53|15319.53|15399.55|15319.55|15398.85|15318.85|10
1724155310000|2024-08-20 12:01:50|15400|15320|15400.27|15320.27|15400.32|15320.32|15399.99|15319.99|10
1724155320000|2024-08-20 12:02:00|15400.28|15320.28|15403.53|15323.53|15403.53|15323.53|15400.28|15320.28|9
1724155330000|2024-08-20 12:02:10|15403.69|15323.69|15404.33|15324.33|15404.56|15324.56|15403.69|15323.69|10
1724155340000|2024-08-20 12:02:20|15404.28|15324.28|15403.85|15323.85|15405.38|15325.38|15403.85|15323.85|10
1724155350000|2024-08-20 12:02:30|15403.77|15323.77|15403.82|15323.82|15404.21|15324.21|15403.77|15323.77|10
1724155360000|2024-08-20 12:02:40|15404.28|15324.28|15404.85|15324.85|15405.17|15325.17|15404.28|15324.28|10
1724155370000|2024-08-20 12:02:50|15404.86|15324.86|15406.36|15326.36|15406.36|15326.36|15404.54|15324.54|9
1724155380000|2024-08-20 12:03:00|15406.59|15326.59|15409.93|15329.93|15409.97|15329.97|15406.49|15326.49|10
1724155390000|2024-08-20 12:03:10|15410.34|15330.34|15411.38|15331.38|15412.09|15332.09|15410.34|15330.34|10
1724155400000|2024-08-20 12:03:20|15411.33|15331.33|15413.43|15333.43|15413.53|15333.53|15411.3|15331.3|10
1724155410000|2024-08-20 12:03:30|15413.59|15333.59|15416.18|15336.18|15416.55|15336.55|15413.59|15333.59|10
1724155420000|2024-08-20 12:03:40|15415.78|15335.78|15416.12|15336.12|15416.62|15336.62|15415.78|15335.78|10
1724155430000|2024-08-20 12:03:50|15416.25|15336.25|15415.49|15335.49|15416.25|15336.25|15415.24|15335.24|10
1724155440000|2024-08-20 12:04:00|15415.22|15335.22|15416.44|15336.44|15416.44|15336.44|15414.9|15334.9|10
1724155450000|2024-08-20 12:04:10|15416.48|15336.48|15419.99|15339.99|15420.16|15340.16|15416.48|15336.48|10
1724155460000|2024-08-20 12:04:20|15420.05|15340.05|15418.06|15338.06|15420.05|15340.05|15418.06|15338.06|10
1724155470000|2024-08-20 12:04:30|15418.28|15338.28|15419.22|15339.22|15419.98|15339.98|15418.28|15338.28|10
1724155480000|2024-08-20 12:04:40|15419.15|15339.15|15417.79|15337.79|15419.46|15339.46|15417.73|15337.73|10
1724155490000|2024-08-20 12:04:50|15417.82|15337.82|15422.31|15342.31|15422.31|15342.31|15417.82|15337.82|10
1724155500000|2024-08-20 12:05:00|15422.5|15342.5|15421.55|15341.55|15422.69|15342.69|15421.55|15341.55|10
1724155510000|2024-08-20 12:05:10|15421.54|15341.54|15424.44|15344.44|15424.55|15344.55|15421.54|15341.54|10
1724155520000|2024-08-20 12:05:20|15424.34|15344.34|15424.25|15344.25|15424.57|15344.57|15424.25|15344.25|9
1724155530000|2024-08-20 12:05:30|15423.72|15343.72|15423.53|15343.53|15423.81|15343.81|15423.53|15343.53|10
1724155540000|2024-08-20 12:05:40|15424.02|15344.02|15426.59|15346.59|15426.61|15346.61|15424.02|15344.02|10
1724155550000|2024-08-20 12:05:50|15426.89|15346.89|15426.06|15346.06|15426.99|15346.99|15426.06|15346.06|10
1724155560000|2024-08-20 12:06:00|15426.05|15346.05|15425.54|15345.54|15426.06|15346.06|15425.51|15345.51|9
1724155570000|2024-08-20 12:06:10|15425.55|15345.55|15425.39|15345.39|15425.57|15345.57|15425.39|15345.39|8
1724155580000|2024-08-20 12:06:20|15425.43|15345.43|15425.5|15345.5|15425.58|15345.58|15425.34|15345.34|10
1724155590000|2024-08-20 12:06:30|15425.46|15345.46|15425.59|15345.59|15425.59|15345.59|15425.46|15345.46|6
1724155600000|2024-08-20 12:06:40|15425.6|15345.6|15428.5|15348.5|15428.5|15348.5|15425.6|15345.6|9
1724155610000|2024-08-20 12:06:50|15428.52|15348.52|15429.77|15349.77|15429.77|15349.77|15428.5|15348.5|9
1724155620000|2024-08-20 12:07:00|15430.09|15350.09|15430.83|15350.83|15431.21|15351.21|15430.09|15350.09|9
1724155630000|2024-08-20 12:07:10|15430.82|15350.82|15430.59|15350.59|15431.02|15351.02|15430.59|15350.59|9
1724155640000|2024-08-20 12:07:20|15430.81|15350.81|15430.5|15350.5|15430.81|15350.81|15428.98|15348.98|10
1724155650000|2024-08-20 12:07:30|15431.16|15351.16|15432.13|15352.13|15432.13|15352.13|15431.16|15351.16|10
1724155660000|2024-08-20 12:07:40|15432.16|15352.16|15433.31|15353.31|15433.31|15353.31|15432.16|15352.16|9
1724155670000|2024-08-20 12:07:50|15433.4|15353.4|15435.04|15355.04|15435.32|15355.32|15433.4|15353.4|10
1724155680000|2024-08-20 12:08:00|15435.05|15355.05|15435.05|15355.05|15435.05|15355.05|15434.36|15354.36|10
1724155690000|2024-08-20 12:08:10|15435.03|15355.03|15433.05|15353.05|15435.07|15355.07|15433.05|15353.05|10
1724155700000|2024-08-20 12:08:20|15433.01|15353.01|15434.36|15354.36|15435.27|15355.27|15433.01|15353.01|10
1724155710000|2024-08-20 12:08:30|15434.2|15354.2|15434.05|15354.05|15434.2|15354.2|15433.64|15353.64|10
1724155720000|2024-08-20 12:08:40|15434.06|15354.06|15435.46|15355.46|15435.46|15355.46|15434.06|15354.06|10
1724155730000|2024-08-20 12:08:50|15436.29|15356.29|15439.05|15359.05|15439.05|15359.05|15436.29|15356.29|10
1724155740000|2024-08-20 12:09:00|15439.06|15359.06|15437.24|15357.24|15439.25|15359.25|15437.24|15357.24|7
1724155750000|2024-08-20 12:09:10|15437.7|15357.7|15438.67|15358.67|15438.95|15358.95|15437.7|15357.7|10
1724155760000|2024-08-20 12:09:20|15438.39|15358.39|15436.54|15356.54|15438.39|15358.39|15436.15|15356.15|10
1724155770000|2024-08-20 12:09:30|15436.79|15356.79|15436.21|15356.21|15437.79|15357.79|15436.21|15356.21|10
1724155780000|2024-08-20 12:09:40|15436.14|15356.14|15436.86|15356.86|15437.51|15357.51|15436.14|15356.14|10
1724155790000|2024-08-20 12:09:50|15436.9|15356.9|15436.87|15356.87|15437.2|15357.2|15436.73|15356.73|10
1724155800000|2024-08-20 12:10:00|15436.83|15356.83|15436.82|15356.82|15436.83|15356.83|15435.92|15355.92|10
1724155810000|2024-08-20 12:10:10|15436.94|15356.94|15437.15|15357.15|15437.55|15357.55|15436.94|15356.94|10
1724155820000|2024-08-20 12:10:20|15437.51|15357.51|15438.65|15358.65|15438.65|15358.65|15437.51|15357.51|10
1724155830000|2024-08-20 12:10:30|15438.87|15358.87|15439.41|15359.41|15439.69|15359.69|15438.68|15358.68|10
1724155840000|2024-08-20 12:10:40|15439.33|15359.33|15436.11|15356.11|15439.33|15359.33|15434.99|15354.99|10
1724155850000|2024-08-20 12:10:50|15436.25|15356.25|15436.25|15356.25|15436.41|15356.41|15435.88|15355.88|10
1724155860000|2024-08-20 12:11:00|15436.17|15356.17|15435.17|15355.17|15436.17|15356.17|15435.17|15355.17|10
1724155870000|2024-08-20 12:11:10|15435|15355|15436.48|15356.48|15436.48|15356.48|15435|15355|10
1724155880000|2024-08-20 12:11:20|15436.59|15356.59|15436.88|15356.88|15436.92|15356.92|15436.53|15356.53|9
1724155890000|2024-08-20 12:11:30|15436.58|15356.58|15436.55|15356.55|15436.92|15356.92|15436.46|15356.46|10
1724155900000|2024-08-20 12:11:40|15436.5|15356.5|15436.64|15356.64|15436.64|15356.64|15436.38|15356.38|9
1724155910000|2024-08-20 12:11:50|15436.73|15356.73|15436.21|15356.21|15436.73|15356.73|15436.19|15356.19|10
1724155920000|2024-08-20 12:12:00|15436.27|15356.27|15438|15358|15438|15358|15436.25|15356.25|10
1724155930000|2024-08-20 12:12:10|15438.27|15358.27|15441.48|15361.48|15441.48|15361.48|15438.27|15358.27|9
1724155940000|2024-08-20 12:12:20|15441.53|15361.53|15443.52|15363.52|15443.52|15363.52|15441.53|15361.53|10
1724155950000|2024-08-20 12:12:30|15443.73|15363.73|15452.99|15372.99|15453.13|15373.13|15443.73|15363.73|10
1724155960000|2024-08-20 12:12:40|15452.81|15372.81|15448.8|15368.8|15452.94|15372.94|15447.91|15367.91|10
1724155970000|2024-08-20 12:12:50|15449.29|15369.29|15450.79|15370.79|15451.34|15371.34|15449.28|15369.28|9
1724155980000|2024-08-20 12:13:00|15450.66|15370.66|15450.7|15370.7|15450.85|15370.85|15450.4|15370.4|9
1724155990000|2024-08-20 12:13:10|15450.85|15370.85|15450.41|15370.41|15451.12|15371.12|15450.38|15370.38|8
1724156000000|2024-08-20 12:13:20|15450.06|15370.06|15449.63|15369.63|15450.06|15370.06|15449.29|15369.29|10
1724156010000|2024-08-20 12:13:30|15449.59|15369.59|15450.47|15370.47|15450.63|15370.63|15449.59|15369.59|10
1724156020000|2024-08-20 12:13:40|15450.57|15370.57|15450.36|15370.36|15451.18|15371.18|15450.36|15370.36|10
1724156030000|2024-08-20 12:13:50|15450.39|15370.39|15450.66|15370.66|15450.66|15370.66|15450.34|15370.34|9
1724156040000|2024-08-20 12:14:00|15450.8|15370.8|15451.25|15371.25|15451.42|15371.42|15450.71|15370.71|9
1724156050000|2024-08-20 12:14:10|15451.67|15371.67|15454.26|15374.26|15454.26|15374.26|15451.67|15371.67|10
1724156060000|2024-08-20 12:14:20|15455.59|15375.59|15456.18|15376.18|15456.48|15376.48|15455.59|15375.59|9
1724156070000|2024-08-20 12:14:30|15456.4|15376.4|15457.56|15377.56|15457.56|15377.56|15456.3|15376.3|10
1724156080000|2024-08-20 12:14:40|15457.57|15377.57|15457.51|15377.51|15457.57|15377.57|15457.24|15377.24|8
1724156090000|2024-08-20 12:14:50|15457.73|15377.73|15456.86|15376.86|15458.32|15378.32|15456.86|15376.86|9
1724156100000|2024-08-20 12:15:00|15457.02|15377.02|15455.1|15375.1|15457.38|15377.38|15455.1|15375.1|10
1724156110000|2024-08-20 12:15:10|15455.04|15375.04|15450.09|15370.09|15455.04|15375.04|15449.94|15369.94|10
1724156120000|2024-08-20 12:15:20|15450|15370|15450.14|15370.14|15450.45|15370.45|15449.74|15369.74|10
1724156130000|2024-08-20 12:15:30|15450.25|15370.25|15453.27|15373.27|15453.27|15373.27|15450.25|15370.25|10
1724156140000|2024-08-20 12:15:40|15453.5|15373.5|15451.78|15371.78|15453.52|15373.52|15451.69|15371.69|10
1724156150000|2024-08-20 12:15:50|15452.74|15372.74|15452.19|15372.19|15453.56|15373.56|15452.19|15372.19|10
1724156160000|2024-08-20 12:16:00|15451.88|15371.88|15449.98|15369.98|15451.93|15371.93|15449.98|15369.98|10
1724156170000|2024-08-20 12:16:10|15448.37|15368.37|15447.93|15367.93|15448.37|15368.37|15447.57|15367.57|10
1724156180000|2024-08-20 12:16:20|15447.87|15367.87|15446.98|15366.98|15448.12|15368.12|15446.98|15366.98|10
1724156190000|2024-08-20 12:16:30|15446.56|15366.56|15446.21|15366.21|15446.56|15366.56|15445.59|15365.59|9
1724156200000|2024-08-20 12:16:40|15446.35|15366.35|15444.88|15364.88|15446.35|15366.35|15444.27|15364.27|10
1724156210000|2024-08-20 12:16:50|15445.04|15365.04|15448.23|15368.23|15448.23|15368.23|15445.04|15365.04|10
1724156220000|2024-08-20 12:17:00|15448.56|15368.56|15448.66|15368.66|15450|15370|15448.56|15368.56|10
1724156230000|2024-08-20 12:17:10|15449.59|15369.59|15450.47|15370.47|15450.63|15370.63|15449.59|15369.59|9
1724156240000|2024-08-20 12:17:20|15450.36|15370.36|15449.54|15369.54|15450.36|15370.36|15449.54|15369.54|9
1724156250000|2024-08-20 12:17:30|15449.74|15369.74|15450.47|15370.47|15450.81|15370.81|15449.68|15369.68|10
1724156260000|2024-08-20 12:17:40|15450.4|15370.4|15446.74|15366.74|15450.4|15370.4|15446.74|15366.74|10
1724156270000|2024-08-20 12:17:50|15446.71|15366.71|15445.31|15365.31|15447.1|15367.1|15445.31|15365.31|10
1724156280000|2024-08-20 12:18:00|15445.18|15365.18|15444.29|15364.29|15445.18|15365.18|15444.29|15364.29|10
1724156290000|2024-08-20 12:18:10|15444.32|15364.32|15444.33|15364.33|15444.67|15364.67|15444.16|15364.16|10
1724156300000|2024-08-20 12:18:20|15444.16|15364.16|15441.99|15361.99|15444.23|15364.23|15441.99|15361.99|9
1724156310000|2024-08-20 12:18:30|15441.12|15361.12|15439.42|15359.42|15441.12|15361.12|15439.4|15359.4|10
1724156320000|2024-08-20 12:18:40|15439.48|15359.48|15438.6|15358.6|15439.75|15359.75|15438.6|15358.6|10
1724156330000|2024-08-20 12:18:50|15438.24|15358.24|15436.23|15356.23|15438.24|15358.24|15436.23|15356.23|10
1724156340000|2024-08-20 12:19:00|15435.69|15355.69|15435.43|15355.43|15435.73|15355.73|15435.43|15355.43|8
1724156350000|2024-08-20 12:19:10|15435.34|15355.34|15433.99|15353.99|15435.34|15355.34|15433.92|15353.92|10
1724156360000|2024-08-20 12:19:20|15434.01|15354.01|15437.01|15357.01|15437.98|15357.98|15433.98|15353.98|10
1724156370000|2024-08-20 12:19:30|15436.6|15356.6|15437|15357|15437|15357|15436.6|15356.6|9
1724156380000|2024-08-20 12:19:40|15437.03|15357.03|15436.57|15356.57|15437.13|15357.13|15436.57|15356.57|10
1724156390000|2024-08-20 12:19:50|15436.53|15356.53|15435.36|15355.36|15436.99|15356.99|15435.36|15355.36|9
1724156400000|2024-08-20 12:20:00|15435.95|15355.95|15434.47|15354.47|15436.26|15356.26|15434.47|15354.47|9
1724156410000|2024-08-20 12:20:10|15434.36|15354.36|15433.17|15353.17|15434.4|15354.4|15433.17|15353.17|10
1724156420000|2024-08-20 12:20:20|15433.09|15353.09|15431.81|15351.81|15433.09|15353.09|15431.81|15351.81|10
1724156430000|2024-08-20 12:20:30|15432.75|15352.75|15436.18|15356.18|15436.18|15356.18|15432.75|15352.75|10
1724156440000|2024-08-20 12:20:40|15436.2|15356.2|15439.45|15359.45|15439.59|15359.59|15436.2|15356.2|10
1724156450000|2024-08-20 12:20:50|15439.67|15359.67|15441.25|15361.25|15441.25|15361.25|15439.61|15359.61|10
1724156460000|2024-08-20 12:21:00|15441.58|15361.58|15442.42|15362.42|15442.42|15362.42|15441.38|15361.38|10
1724156470000|2024-08-20 12:21:10|15443.13|15363.13|15443.86|15363.86|15443.97|15363.97|15443.03|15363.03|10
1724156480000|2024-08-20 12:21:20|15443.69|15363.69|15441.14|15361.14|15443.69|15363.69|15441.14|15361.14|10
1724156490000|2024-08-20 12:21:30|15440.74|15360.74|15438.43|15358.43|15440.74|15360.74|15438.43|15358.43|9
1724156500000|2024-08-20 12:21:40|15438.35|15358.35|15438.6|15358.6|15438.64|15358.64|15438.35|15358.35|8
1724156510000|2024-08-20 12:21:50|15438.59|15358.59|15439.3|15359.3|15439.3|15359.3|15438.3|15358.3|8
1724156520000|2024-08-20 12:22:00|15439.79|15359.79|15441.64|15361.64|15441.64|15361.64|15439.79|15359.79|10
1724156530000|2024-08-20 12:22:10|15442.56|15362.56|15443.62|15363.62|15444.04|15364.04|15442.52|15362.52|10
1724156540000|2024-08-20 12:22:20|15443.59|15363.59|15442.78|15362.78|15443.62|15363.62|15442.72|15362.72|8
1724156550000|2024-08-20 12:22:30|15442.77|15362.77|15442.55|15362.55|15442.77|15362.77|15442.48|15362.48|9
1724156560000|2024-08-20 12:22:40|15442.64|15362.64|15441.32|15361.32|15442.64|15362.64|15441.32|15361.32|7
1724156570000|2024-08-20 12:22:50|15441.18|15361.18|15441.37|15361.37|15441.37|15361.37|15440.78|15360.78|8
1724156580000|2024-08-20 12:23:00|15440.99|15360.99|15441.52|15361.52|15441.52|15361.52|15440.96|15360.96|8
1724156590000|2024-08-20 12:23:10|15441.51|15361.51|15441.14|15361.14|15441.51|15361.51|15440.7|15360.7|9
1724156600000|2024-08-20 12:23:20|15441.26|15361.26|15441.3|15361.3|15442.08|15362.08|15440.99|15360.99|10
1724156610000|2024-08-20 12:23:30|15441.1|15361.1|15440.78|15360.78|15441.1|15361.1|15440.77|15360.77|10
1724156620000|2024-08-20 12:23:40|15440.7|15360.7|15441.06|15361.06|15442.63|15362.63|15440.7|15360.7|10
1724156630000|2024-08-20 12:23:50|15441.02|15361.02|15442.59|15362.59|15442.77|15362.77|15441|15361|10
1724156640000|2024-08-20 12:24:00|15442.52|15362.52|15442.8|15362.8|15442.8|15362.8|15442.36|15362.36|10
1724156650000|2024-08-20 12:24:10|15442.77|15362.77|15442.25|15362.25|15443.86|15363.86|15442.25|15362.25|10
1724156660000|2024-08-20 12:24:20|15442.23|15362.23|15440.72|15360.72|15442.23|15362.23|15440.72|15360.72|10
1724156670000|2024-08-20 12:24:30|15440.73|15360.73|15440.39|15360.39|15440.73|15360.73|15440.2|15360.2|9
1724156680000|2024-08-20 12:24:40|15440.33|15360.33|15440.41|15360.41|15440.5|15360.5|15439.38|15359.38|10
1724156690000|2024-08-20 12:24:50|15440.54|15360.54|15445.18|15365.18|15445.18|15365.18|15438.38|15358.38|10
1724156700000|2024-08-20 12:25:00|15446.22|15366.22|15442.29|15362.29|15446.22|15366.22|15442.24|15362.24|10
1724156710000|2024-08-20 12:25:10|15442.33|15362.33|15441.79|15361.79|15442.34|15362.34|15441.79|15361.79|9
1724156720000|2024-08-20 12:25:20|15441.73|15361.73|15440.56|15360.56|15441.73|15361.73|15440.56|15360.56|10
1724156730000|2024-08-20 12:25:30|15440.36|15360.36|15442.97|15362.97|15443.56|15363.56|15440.17|15360.17|10
1724156740000|2024-08-20 12:25:40|15443.11|15363.11|15444.73|15364.73|15444.76|15364.76|15443.11|15363.11|10
1724156750000|2024-08-20 12:25:50|15444.05|15364.05|15443.66|15363.66|15444.05|15364.05|15442.73|15362.73|10
1724156760000|2024-08-20 12:26:00|15444.72|15364.72|15447.1|15367.1|15447.25|15367.25|15444.72|15364.72|10
1724156770000|2024-08-20 12:26:10|15447.16|15367.16|15445.86|15365.86|15447.2|15367.2|15445.43|15365.43|10
1724156780000|2024-08-20 12:26:20|15446.37|15366.37|15445.8|15365.8|15446.65|15366.65|15445.8|15365.8|10
1724156790000|2024-08-20 12:26:30|15445.74|15365.74|15444.66|15364.66|15445.74|15365.74|15444.62|15364.62|10
1724156800000|2024-08-20 12:26:40|15444.46|15364.46|15447.86|15367.86|15448.77|15368.77|15444.46|15364.46|9
1724156810000|2024-08-20 12:26:50|15447.21|15367.21|15447.41|15367.41|15447.8|15367.8|15446.71|15366.71|10
1724156820000|2024-08-20 12:27:00|15448.23|15368.23|15447.27|15367.27|15449.03|15369.03|15447.27|15367.27|10
1724156830000|2024-08-20 12:27:10|15447.41|15367.41|15449.21|15369.21|15449.21|15369.21|15446.57|15366.57|10
1724156840000|2024-08-20 12:27:20|15449.06|15369.06|15450.21|15370.21|15450.21|15370.21|15449.06|15369.06|10
1724156850000|2024-08-20 12:27:30|15450.28|15370.28|15451.39|15371.39|15451.39|15371.39|15450.06|15370.06|10
1724156860000|2024-08-20 12:27:40|15451.49|15371.49|15451.34|15371.34|15451.52|15371.52|15451.34|15371.34|9
1724156870000|2024-08-20 12:27:50|15451.4|15371.4|15451.68|15371.68|15451.86|15371.86|15451.19|15371.19|9
1724156880000|2024-08-20 12:28:00|15451.78|15371.78|15450.16|15370.16|15451.95|15371.95|15449.99|15369.99|10
1724156890000|2024-08-20 12:28:10|15450.15|15370.15|15452.99|15372.99|15452.99|15372.99|15450.15|15370.15|10
1724156900000|2024-08-20 12:28:20|15452.89|15372.89|15452.62|15372.62|15454.34|15374.34|15452.62|15372.62|10
1724156910000|2024-08-20 12:28:30|15452.29|15372.29|15455.13|15375.13|15455.13|15375.13|15451.79|15371.79|10
1724156920000|2024-08-20 12:28:40|15455.14|15375.14|15455.93|15375.93|15456.13|15376.13|15454.89|15374.89|9
1724156930000|2024-08-20 12:28:50|15455.78|15375.78|15455.42|15375.42|15456.33|15376.33|15455.42|15375.42|10
1724156940000|2024-08-20 12:29:00|15456.01|15376.01|15454.89|15374.89|15456.07|15376.07|15454.89|15374.89|10
1724156950000|2024-08-20 12:29:10|15454.37|15374.37|15451.44|15371.44|15454.37|15374.37|15451.44|15371.44|10
1724156960000|2024-08-20 12:29:20|15451.34|15371.34|15450.49|15370.49|15451.34|15371.34|15450.28|15370.28|9
1724156970000|2024-08-20 12:29:30|15450.53|15370.53|15450.56|15370.56|15450.64|15370.64|15450.21|15370.21|9
1724156980000|2024-08-20 12:29:40|15450.69|15370.69|15450.53|15370.53|15451.03|15371.03|15450.5|15370.5|10
1724156990000|2024-08-20 12:29:50|15450.45|15370.45|15453.58|15373.58|15453.58|15373.58|15450.1|15370.1|10
1724157000000|2024-08-20 12:30:00|15453.41|15373.41|15452.71|15372.71|15453.44|15373.44|15452.7|15372.7|10
1724157010000|2024-08-20 12:30:10|15452.7|15372.7|15452.33|15372.33|15452.71|15372.71|15452.25|15372.25|7
1724157020000|2024-08-20 12:30:20|15452.3|15372.3|15453.56|15373.56|15453.59|15373.59|15452.09|15372.09|10
1724157030000|2024-08-20 12:30:30|15453.67|15373.67|15452.04|15372.04|15453.92|15373.92|15452.04|15372.04|10
1724157040000|2024-08-20 12:30:40|15452.03|15372.03|15452.48|15372.48|15452.48|15372.48|15452.03|15372.03|4
1724157050000|2024-08-20 12:30:50|15452.4|15372.4|15453.14|15373.14|15453.14|15373.14|15452.35|15372.35|8
1724157060000|2024-08-20 12:31:00|15452.8|15372.8|15452.82|15372.82|15452.82|15372.82|15452.67|15372.67|7
1724157070000|2024-08-20 12:31:10|15453.33|15373.33|15453.15|15373.15|15453.53|15373.53|15453.15|15373.15|10
1724157080000|2024-08-20 12:31:20|15453.18|15373.18|15454.31|15374.31|15455.02|15375.02|15453.18|15373.18|7
1724157090000|2024-08-20 12:31:30|15453.75|15373.75|15453.49|15373.49|15453.78|15373.78|15453.49|15373.49|10
1724157100000|2024-08-20 12:31:40|15453.48|15373.48|15453.91|15373.91|15453.91|15373.91|15453.48|15373.48|5
1724157110000|2024-08-20 12:31:50|15454.86|15374.86|15456.64|15376.64|15456.81|15376.81|15454.86|15374.86|9
1724157120000|2024-08-20 12:32:00|15456.63|15376.63|15457.48|15377.48|15457.48|15377.48|15456.63|15376.63|10
1724157130000|2024-08-20 12:32:10|15457.54|15377.54|15458.72|15378.72|15458.72|15378.72|15457.53|15377.53|10
1724157140000|2024-08-20 12:32:20|15458.89|15378.89|15454.86|15374.86|15458.91|15378.91|15454.86|15374.86|9
1724157150000|2024-08-20 12:32:30|15455.61|15375.61|15455.53|15375.53|15455.74|15375.74|15455.32|15375.32|10
1724157160000|2024-08-20 12:32:40|15455.54|15375.54|15452.57|15372.57|15455.54|15375.54|15452.57|15372.57|10
1724157170000|2024-08-20 12:32:50|15452.41|15372.41|15452.32|15372.32|15452.41|15372.41|15452.2|15372.2|10
1724157180000|2024-08-20 12:33:00|15452.3|15372.3|15452.18|15372.18|15452.68|15372.68|15451.38|15371.38|10
1724157190000|2024-08-20 12:33:10|15452.42|15372.42|15451.98|15371.98|15452.72|15372.72|15451.98|15371.98|10
1724157200000|2024-08-20 12:33:20|15451.79|15371.79|15451.61|15371.61|15451.79|15371.79|15451.17|15371.17|10
1724157210000|2024-08-20 12:33:30|15451.94|15371.94|15451.1|15371.1|15452.33|15372.33|15451.1|15371.1|10
1724157220000|2024-08-20 12:33:40|15450.76|15370.76|15448.28|15368.28|15450.76|15370.76|15448.28|15368.28|10
1724157230000|2024-08-20 12:33:50|15448.29|15368.29|15449.93|15369.93|15449.93|15369.93|15448.29|15368.29|10
1724157240000|2024-08-20 12:34:00|15449.97|15369.97|15450.09|15370.09|15450.48|15370.48|15449.97|15369.97|10
1724157250000|2024-08-20 12:34:10|15449.95|15369.95|15449.68|15369.68|15450.1|15370.1|15449.68|15369.68|10
1724157260000|2024-08-20 12:34:20|15449.72|15369.72|15450.99|15370.99|15451.08|15371.08|15449.53|15369.53|10
1724157270000|2024-08-20 12:34:30|15451.19|15371.19|15450.87|15370.87|15451.46|15371.46|15450.72|15370.72|9
1724157280000|2024-08-20 12:34:40|15451.15|15371.15|15450.64|15370.64|15451.15|15371.15|15450.64|15370.64|10
1724157290000|2024-08-20 12:34:50|15450.56|15370.56|15448.53|15368.53|15450.57|15370.57|15448.53|15368.53|10
1724157300000|2024-08-20 12:35:00|15448.45|15368.45|15449.94|15369.94|15449.94|15369.94|15448.29|15368.29|10
1724157310000|2024-08-20 12:35:10|15450.17|15370.17|15452.51|15372.51|15452.51|15372.51|15450.17|15370.17|10
1724157320000|2024-08-20 12:35:20|15452.85|15372.85|15453.67|15373.67|15453.69|15373.69|15452.85|15372.85|9
1724157330000|2024-08-20 12:35:30|15453.69|15373.69|15446.98|15366.98|15453.69|15373.69|15446.98|15366.98|9
1724157340000|2024-08-20 12:35:40|15447.46|15367.46|15447.4|15367.4|15447.63|15367.63|15447.36|15367.36|9
1724157350000|2024-08-20 12:35:50|15447.44|15367.44|15447.08|15367.08|15447.49|15367.49|15446.93|15366.93|10
1724157360000|2024-08-20 12:36:00|15447.15|15367.15|15446.65|15366.65|15447.19|15367.19|15446.65|15366.65|9
1724157370000|2024-08-20 12:36:10|15446.68|15366.68|15447.36|15367.36|15447.36|15367.36|15446.68|15366.68|7
1724157380000|2024-08-20 12:36:20|15447.55|15367.55|15445.86|15365.86|15447.67|15367.67|15445.86|15365.86|10
1724157390000|2024-08-20 12:36:30|15445.78|15365.78|15445.87|15365.87|15445.87|15365.87|15445.54|15365.54|7
1724157400000|2024-08-20 12:36:40|15445.81|15365.81|15446.26|15366.26|15446.26|15366.26|15445.81|15365.81|10
1724157410000|2024-08-20 12:36:50|15446.16|15366.16|15448.66|15368.66|15448.66|15368.66|15446.1|15366.1|10
1724157420000|2024-08-20 12:37:00|15448.33|15368.33|15448.2|15368.2|15448.44|15368.44|15448.2|15368.2|10
1724157430000|2024-08-20 12:37:10|15448.22|15368.22|15446.85|15366.85|15448.22|15368.22|15446.85|15366.85|8
1724157440000|2024-08-20 12:37:20|15446.17|15366.17|15445.39|15365.39|15446.17|15366.17|15445.39|15365.39|10
1724157450000|2024-08-20 12:37:30|15445.37|15365.37|15444.23|15364.23|15445.37|15365.37|15444.23|15364.23|9
1724157460000|2024-08-20 12:37:40|15444.03|15364.03|15443.07|15363.07|15444.03|15364.03|15443.07|15363.07|10
1724157470000|2024-08-20 12:37:50|15442.61|15362.61|15441.7|15361.7|15442.61|15362.61|15441.7|15361.7|9
1724157480000|2024-08-20 12:38:00|15441.71|15361.71|15442.36|15362.36|15443.93|15363.93|15440.83|15360.83|10
1724157490000|2024-08-20 12:38:10|15442.23|15362.23|15440.31|15360.31|15442.23|15362.23|15440.06|15360.06|10
1724157500000|2024-08-20 12:38:20|15440.28|15360.28|15439.26|15359.26|15440.32|15360.32|15439.25|15359.25|10
1724157510000|2024-08-20 12:38:30|15439.24|15359.24|15438.87|15358.87|15439.31|15359.31|15438.84|15358.84|9
1724157520000|2024-08-20 12:38:40|15438.78|15358.78|15439.25|15359.25|15439.25|15359.25|15438.5|15358.5|10
1724157530000|2024-08-20 12:38:50|15439.34|15359.34|15439.28|15359.28|15439.4|15359.4|15439.23|15359.23|10
1724157540000|2024-08-20 12:39:00|15439.09|15359.09|15438.87|15358.87|15439.09|15359.09|15438.87|15358.87|7
1724157550000|2024-08-20 12:39:10|15438.71|15358.71|15438.83|15358.83|15438.84|15358.84|15438.62|15358.62|9
1724157560000|2024-08-20 12:39:20|15438.67|15358.67|15437.49|15357.49|15438.67|15358.67|15437.25|15357.25|9
1724157570000|2024-08-20 12:39:30|15437.53|15357.53|15437.62|15357.62|15437.77|15357.77|15437.37|15357.37|10
1724157580000|2024-08-20 12:39:40|15437.83|15357.83|15439.01|15359.01|15439.04|15359.04|15437.83|15357.83|10
1724157590000|2024-08-20 12:39:50|15439.06|15359.06|15437.17|15357.17|15439.31|15359.31|15437.17|15357.17|9
1724157600000|2024-08-20 12:40:00|15437.04|15357.04|15436.07|15356.07|15437.04|15357.04|15436.07|15356.07|10
1724157610000|2024-08-20 12:40:10|15435.96|15355.96|15435.6|15355.6|15435.96|15355.96|15435.6|15355.6|7
1724157620000|2024-08-20 12:40:20|15435.68|15355.68|15433.08|15353.08|15435.68|15355.68|15433.08|15353.08|9
1724157630000|2024-08-20 12:40:30|15433.87|15353.87|15434.93|15354.93|15435.05|15355.05|15433.87|15353.87|10
1724157640000|2024-08-20 12:40:40|15435.17|15355.17|15436.48|15356.48|15436.48|15356.48|15435.17|15355.17|10
1724157650000|2024-08-20 12:40:50|15436.63|15356.63|15437.08|15357.08|15437.09|15357.09|15436.63|15356.63|9
1724157660000|2024-08-20 12:41:00|15437.09|15357.09|15437.46|15357.46|15437.63|15357.63|15437.08|15357.08|10
1724157670000|2024-08-20 12:41:10|15437.64|15357.64|15439.32|15359.32|15439.32|15359.32|15437.64|15357.64|10
1724157680000|2024-08-20 12:41:20|15439.41|15359.41|15439.83|15359.83|15439.91|15359.91|15439.41|15359.41|9
1724157690000|2024-08-20 12:41:30|15439.86|15359.86|15439.87|15359.87|15440.09|15360.09|15439.84|15359.84|9
1724157700000|2024-08-20 12:41:40|15440.3|15360.3|15442.06|15362.06|15442.06|15362.06|15440.24|15360.24|10
1724157710000|2024-08-20 12:41:50|15442.2|15362.2|15442.71|15362.71|15443.1|15363.1|15442.2|15362.2|10
1724157720000|2024-08-20 12:42:00|15442.54|15362.54|15443.62|15363.62|15443.62|15363.62|15442.35|15362.35|10
1724157730000|2024-08-20 12:42:10|15445.59|15365.59|15446.37|15366.37|15446.37|15366.37|15444.41|15364.41|10
1724157740000|2024-08-20 12:42:20|15446.41|15366.41|15444.17|15364.17|15446.41|15366.41|15444.17|15364.17|9
1724157750000|2024-08-20 12:42:30|15444.04|15364.04|15443.36|15363.36|15444.04|15364.04|15443.36|15363.36|10
1724157760000|2024-08-20 12:42:40|15443.18|15363.18|15445.51|15365.51|15445.73|15365.73|15443.18|15363.18|10
1724157770000|2024-08-20 12:42:50|15445.47|15365.47|15447.04|15367.04|15447.04|15367.04|15445.47|15365.47|10
1724157780000|2024-08-20 12:43:00|15447.09|15367.09|15445.8|15365.8|15447.51|15367.51|15445.34|15365.34|9
1724157790000|2024-08-20 12:43:10|15445.61|15365.61|15446.03|15366.03|15446.04|15366.04|15445.61|15365.61|10
1724157800000|2024-08-20 12:43:20|15445.71|15365.71|15444.83|15364.83|15445.71|15365.71|15444.75|15364.75|10
1724157810000|2024-08-20 12:43:30|15444.71|15364.71|15447.06|15367.06|15447.06|15367.06|15444.71|15364.71|10
1724157820000|2024-08-20 12:43:40|15448.01|15368.01|15447.25|15367.25|15448.88|15368.88|15447.25|15367.25|10
1724157830000|2024-08-20 12:43:50|15448.05|15368.05|15448.23|15368.23|15448.66|15368.66|15448.05|15368.05|10
1724157840000|2024-08-20 12:44:00|15448.21|15368.21|15446.74|15366.74|15449.58|15369.58|15446.74|15366.74|10
1724157850000|2024-08-20 12:44:10|15446.15|15366.15|15445.99|15365.99|15446.99|15366.99|15445.78|15365.78|10
1724157860000|2024-08-20 12:44:20|15446.55|15366.55|15447.34|15367.34|15447.34|15367.34|15446.54|15366.54|9
1724157870000|2024-08-20 12:44:30|15447.04|15367.04|15447|15367|15447.11|15367.11|15446.88|15366.88|10
1724157880000|2024-08-20 12:44:40|15446.86|15366.86|15446.69|15366.69|15446.98|15366.98|15445.33|15365.33|10
1724157890000|2024-08-20 12:44:50|15446.82|15366.82|15443.45|15363.45|15446.85|15366.85|15443.45|15363.45|10
1724157900000|2024-08-20 12:45:00|15443.04|15363.04|15443.77|15363.77|15444.15|15364.15|15443|15363|9
1724157910000|2024-08-20 12:45:10|15443.85|15363.85|15442.82|15362.82|15443.85|15363.85|15442.82|15362.82|10
1724157920000|2024-08-20 12:45:20|15442.89|15362.89|15442.66|15362.66|15442.96|15362.96|15442.48|15362.48|10
1724157930000|2024-08-20 12:45:30|15442.94|15362.94|15442.38|15362.38|15443.08|15363.08|15442.38|15362.38|10
1724157940000|2024-08-20 12:45:40|15442.11|15362.11|15440.08|15360.08|15442.11|15362.11|15440.08|15360.08|10
1724157950000|2024-08-20 12:45:50|15439.92|15359.92|15439.31|15359.31|15439.92|15359.92|15439.16|15359.16|10
1724157960000|2024-08-20 12:46:00|15439.61|15359.61|15439.23|15359.23|15439.63|15359.63|15439.19|15359.19|10
1724157970000|2024-08-20 12:46:10|15439.22|15359.22|15440.26|15360.26|15440.26|15360.26|15439.21|15359.21|9
1724157980000|2024-08-20 12:46:20|15439.81|15359.81|15441.43|15361.43|15441.84|15361.84|15439.81|15359.81|10
1724157990000|2024-08-20 12:46:30|15441.38|15361.38|15441.03|15361.03|15441.47|15361.47|15440.36|15360.36|9
1724158000000|2024-08-20 12:46:40|15441|15361|15442.47|15362.47|15442.47|15362.47|15441|15361|9
1724158010000|2024-08-20 12:46:50|15442.4|15362.4|15442.93|15362.93|15443.05|15363.05|15442.38|15362.38|8
1724158020000|2024-08-20 12:47:00|15443.15|15363.15|15442.79|15362.79|15443.28|15363.28|15442.79|15362.79|8
1724158030000|2024-08-20 12:47:10|15442.74|15362.74|15442.7|15362.7|15442.76|15362.76|15441|15361|10
1724158040000|2024-08-20 12:47:20|15442.82|15362.82|15443.23|15363.23|15443.53|15363.53|15442.76|15362.76|10
1724158050000|2024-08-20 12:47:30|15443.98|15363.98|15445.54|15365.54|15445.54|15365.54|15443.98|15363.98|10
1724158060000|2024-08-20 12:47:40|15445.55|15365.55|15446.77|15366.77|15446.77|15366.77|15445.55|15365.55|10
1724158070000|2024-08-20 12:47:50|15446.57|15366.57|15448.18|15368.18|15448.18|15368.18|15446.57|15366.57|9
1724158080000|2024-08-20 12:48:00|15448.32|15368.32|15448.13|15368.13|15448.41|15368.41|15447.9|15367.9|10
1724158090000|2024-08-20 12:48:10|15448.11|15368.11|15449.26|15369.26|15449.26|15369.26|15447.63|15367.63|10
1724158100000|2024-08-20 12:48:20|15449.25|15369.25|15448.55|15368.55|15450.56|15370.56|15448.55|15368.55|10
1724158110000|2024-08-20 12:48:30|15447.9|15367.9|15448.64|15368.64|15449.32|15369.32|15447.72|15367.72|10
1724158120000|2024-08-20 12:48:40|15447.88|15367.88|15446.69|15366.69|15447.88|15367.88|15446.69|15366.69|10
1724158130000|2024-08-20 12:48:50|15445.83|15365.83|15445.15|15365.15|15445.83|15365.83|15445.12|15365.12|9
1724158140000|2024-08-20 12:49:00|15444.98|15364.98|15444.96|15364.96|15445.27|15365.27|15444.56|15364.56|10
1724158150000|2024-08-20 12:49:10|15445.11|15365.11|15444.21|15364.21|15445.11|15365.11|15444.21|15364.21|10
1724158160000|2024-08-20 12:49:20|15444.2|15364.2|15441.93|15361.93|15444.2|15364.2|15441.93|15361.93|10
1724158170000|2024-08-20 12:49:30|15441.7|15361.7|15442.43|15362.43|15442.43|15362.43|15440.94|15360.94|10
1724158180000|2024-08-20 12:49:40|15442.54|15362.54|15442.79|15362.79|15442.9|15362.9|15442.54|15362.54|10
1724158190000|2024-08-20 12:49:50|15442.74|15362.74|15441.44|15361.44|15442.74|15362.74|15441.44|15361.44|10
1724158200000|2024-08-20 12:50:00|15441.87|15361.87|15443.2|15363.2|15443.2|15363.2|15441.87|15361.87|10
1724158210000|2024-08-20 12:50:10|15443.23|15363.23|15442.57|15362.57|15443.23|15363.23|15442.57|15362.57|10
1724158220000|2024-08-20 12:50:20|15442.37|15362.37|15443.38|15363.38|15443.38|15363.38|15442.37|15362.37|10
1724158230000|2024-08-20 12:50:30|15443.51|15363.51|15442.58|15362.58|15443.51|15363.51|15442.58|15362.58|10
1724158240000|2024-08-20 12:50:40|15442.39|15362.39|15443.86|15363.86|15443.86|15363.86|15442.17|15362.17|9
1724158250000|2024-08-20 12:50:50|15442.95|15362.95|15442.95|15362.95|15442.95|15362.95|15442.05|15362.05|9
1724158260000|2024-08-20 12:51:00|15442.99|15362.99|15441.11|15361.11|15442.99|15362.99|15441.11|15361.11|10
1724158270000|2024-08-20 12:51:10|15441.03|15361.03|15442.66|15362.66|15442.66|15362.66|15441.03|15361.03|10
1724158280000|2024-08-20 12:51:20|15442.77|15362.77|15442.56|15362.56|15443|15363|15442.56|15362.56|10
1724158290000|2024-08-20 12:51:30|15442.38|15362.38|15442.98|15362.98|15442.98|15362.98|15442.35|15362.35|8
1724158300000|2024-08-20 12:51:40|15443.06|15363.06|15444.52|15364.52|15444.52|15364.52|15442.2|15362.2|9
1724158310000|2024-08-20 12:51:50|15444.69|15364.69|15447.45|15367.45|15447.45|15367.45|15444.69|15364.69|10
1724158320000|2024-08-20 12:52:00|15445.78|15365.78|15446.72|15366.72|15446.76|15366.76|15445.78|15365.78|10
1724158330000|2024-08-20 12:52:10|15446.78|15366.78|15447.65|15367.65|15447.77|15367.77|15446.78|15366.78|10
1724158340000|2024-08-20 12:52:20|15447.76|15367.76|15447.14|15367.14|15447.81|15367.81|15446.82|15366.82|10
1724158350000|2024-08-20 12:52:30|15447.17|15367.17|15444.49|15364.49|15447.17|15367.17|15444.49|15364.49|10
1724158360000|2024-08-20 12:52:40|15444.45|15364.45|15443.87|15363.87|15444.45|15364.45|15443.87|15363.87|10
1724158370000|2024-08-20 12:52:50|15444.01|15364.01|15442.54|15362.54|15444.08|15364.08|15442.54|15362.54|9
1724158380000|2024-08-20 12:53:00|15442.16|15362.16|15441.68|15361.68|15442.23|15362.23|15441.68|15361.68|10
1724158390000|2024-08-20 12:53:10|15441.54|15361.54|15438.93|15358.93|15441.54|15361.54|15438.93|15358.93|10
1724158400000|2024-08-20 12:53:20|15438.79|15358.79|15438.5|15358.5|15438.79|15358.79|15438.5|15358.5|10
1724158410000|2024-08-20 12:53:30|15438.31|15358.31|15437.7|15357.7|15438.35|15358.35|15437.45|15357.45|9
1724158420000|2024-08-20 12:53:40|15437.64|15357.64|15435.95|15355.95|15437.64|15357.64|15435.95|15355.95|8
1724158430000|2024-08-20 12:53:50|15435.79|15355.79|15437.03|15357.03|15437.21|15357.21|15435.71|15355.71|9
1724158440000|2024-08-20 12:54:00|15437.02|15357.02|15437.55|15357.55|15437.55|15357.55|15437.01|15357.01|10
1724158450000|2024-08-20 12:54:10|15437.83|15357.83|15438.71|15358.71|15438.84|15358.84|15437.83|15357.83|10
1724158460000|2024-08-20 12:54:20|15438.68|15358.68|15440.53|15360.53|15441.6|15361.6|15438.25|15358.25|10
1724158470000|2024-08-20 12:54:30|15440.34|15360.34|15441.53|15361.53|15441.53|15361.53|15440.27|15360.27|10
1724158480000|2024-08-20 12:54:40|15441.61|15361.61|15442.97|15362.97|15442.97|15362.97|15441.39|15361.39|10
1724158490000|2024-08-20 12:54:50|15443.04|15363.04|15443.61|15363.61|15443.92|15363.92|15443.04|15363.04|8
1724158500000|2024-08-20 12:55:00|15443.74|15363.74|15446.27|15366.27|15446.27|15366.27|15443.03|15363.03|10
1724158510000|2024-08-20 12:55:10|15446.28|15366.28|15447.04|15367.04|15447.04|15367.04|15445.99|15365.99|9
1724158520000|2024-08-20 12:55:20|15447.05|15367.05|15444.73|15364.73|15447.05|15367.05|15444.69|15364.69|10
1724158530000|2024-08-20 12:55:30|15445.34|15365.34|15444.95|15364.95|15446.18|15366.18|15444.95|15364.95|10
1724158540000|2024-08-20 12:55:40|15444.76|15364.76|15445.57|15365.57|15445.57|15365.57|15444.53|15364.53|10
1724158550000|2024-08-20 12:55:50|15445.3|15365.3|15446.13|15366.13|15446.13|15366.13|15445.22|15365.22|10
1724158560000|2024-08-20 12:56:00|15446.2|15366.2|15445.93|15365.93|15446.36|15366.36|15445.91|15365.91|7
1724158570000|2024-08-20 12:56:10|15445.76|15365.76|15445.55|15365.55|15445.76|15365.76|15445.54|15365.54|8
1724158580000|2024-08-20 12:56:20|15445.62|15365.62|15444.01|15364.01|15445.75|15365.75|15443.78|15363.78|9
1724158590000|2024-08-20 12:56:30|15444.02|15364.02|15443.55|15363.55|15444.03|15364.03|15443.53|15363.53|10
1724158600000|2024-08-20 12:56:40|15443.53|15363.53|15444.54|15364.54|15444.54|15364.54|15443.28|15363.28|10
1724158610000|2024-08-20 12:56:50|15444.09|15364.09|15443.62|15363.62|15444.09|15364.09|15443.61|15363.61|9
1724158620000|2024-08-20 12:57:00|15444.53|15364.53|15446.09|15366.09|15446.25|15366.25|15444.53|15364.53|10
1724158630000|2024-08-20 12:57:10|15446.01|15366.01|15444.61|15364.61|15446.01|15366.01|15444.61|15364.61|9
1724158640000|2024-08-20 12:57:20|15444.62|15364.62|15443.15|15363.15|15444.62|15364.62|15443.07|15363.07|10
1724158650000|2024-08-20 12:57:30|15443.08|15363.08|15441.93|15361.93|15443.08|15363.08|15441.82|15361.82|10
1724158660000|2024-08-20 12:57:40|15441.88|15361.88|15441.89|15361.89|15441.89|15361.89|15441.63|15361.63|9
1724158670000|2024-08-20 12:57:50|15442.25|15362.25|15444.31|15364.31|15444.31|15364.31|15442.24|15362.24|10
1724158680000|2024-08-20 12:58:00|15444.34|15364.34|15444.63|15364.63|15444.63|15364.63|15444.34|15364.34|6
1724158690000|2024-08-20 12:58:10|15444.7|15364.7|15445.39|15365.39|15445.39|15365.39|15444.63|15364.63|10
1724158700000|2024-08-20 12:58:20|15445.52|15365.52|15444.86|15364.86|15445.52|15365.52|15444.86|15364.86|10
1724158710000|2024-08-20 12:58:30|15444.52|15364.52|15444.89|15364.89|15444.89|15364.89|15444.42|15364.42|10
1724158720000|2024-08-20 12:58:40|15444.94|15364.94|15445.16|15365.16|15445.6|15365.6|15444.94|15364.94|10
1724158730000|2024-08-20 12:58:50|15444.98|15364.98|15444.59|15364.59|15444.98|15364.98|15444.41|15364.41|9
1724158740000|2024-08-20 12:59:00|15444.67|15364.67|15444.97|15364.97|15445.05|15365.05|15444.67|15364.67|9
1724158750000|2024-08-20 12:59:10|15444.98|15364.98|15444.81|15364.81|15444.98|15364.98|15444.81|15364.81|10
1724158760000|2024-08-20 12:59:20|15444.95|15364.95|15443.1|15363.1|15444.95|15364.95|15442.94|15362.94|9
1724158770000|2024-08-20 12:59:30|15443.23|15363.23|15443.82|15363.82|15443.82|15363.82|15443.23|15363.23|8
1724158780000|2024-08-20 12:59:40|15443.97|15363.97|15444.31|15364.31|15444.31|15364.31|15443.97|15363.97|8
1724158790000|2024-08-20 12:59:50|15444.35|15364.35|15444.56|15364.56|15444.56|15364.56|15444.35|15364.35|7
1724158800000|2024-08-20 13:00:00|15444.43|15364.43|15444.65|15364.65|15444.65|15364.65|15444.22|15364.22|10
1724158810000|2024-08-20 13:00:10|15445.68|15365.68|15449.44|15369.44|15449.44|15369.44|15445.68|15365.68|10
1724158820000|2024-08-20 13:00:20|15449.41|15369.41|15446.23|15366.23|15449.41|15369.41|15446.23|15366.23|9
1724158830000|2024-08-20 13:00:30|15444.22|15364.22|15435.44|15355.44|15444.22|15364.22|15435.44|15355.44|10
1724158840000|2024-08-20 13:00:40|15434.63|15354.63|15433.83|15353.83|15435.24|15355.24|15433.66|15353.66|10
1724158850000|2024-08-20 13:00:50|15433.32|15353.32|15430.1|15350.1|15433.32|15353.32|15430.1|15350.1|10
1724158860000|2024-08-20 13:01:00|15430.02|15350.02|15430.12|15350.12|15430.3|15350.3|15428.78|15348.78|10
1724158870000|2024-08-20 13:01:10|15430.28|15350.28|15428.79|15348.79|15430.39|15350.39|15428.79|15348.79|10
1724158880000|2024-08-20 13:01:20|15428.26|15348.26|15418.16|15338.16|15428.26|15348.26|15418.16|15338.16|10
1724158890000|2024-08-20 13:01:30|15417.96|15337.96|15416.38|15336.38|15417.96|15337.96|15416.38|15336.38|10
1724158900000|2024-08-20 13:01:40|15416.52|15336.52|15417.05|15337.05|15417.08|15337.08|15416.4|15336.4|9
1724158910000|2024-08-20 13:01:50|15417.02|15337.02|15416.99|15336.99|15417.17|15337.17|15415.77|15335.77|10
1724158920000|2024-08-20 13:02:00|15417.11|15337.11|15418.79|15338.79|15418.79|15338.79|15417.11|15337.11|10
1724158930000|2024-08-20 13:02:10|15418.75|15338.75|15420.21|15340.21|15420.43|15340.43|15418.75|15338.75|10
1724158940000|2024-08-20 13:02:20|15420.31|15340.31|15423.02|15343.02|15423.02|15343.02|15420.22|15340.22|10
1724158950000|2024-08-20 13:02:30|15422.16|15342.16|15422.28|15342.28|15422.77|15342.77|15421.56|15341.56|10
1724158960000|2024-08-20 13:02:40|15422.44|15342.44|15424.03|15344.03|15424.03|15344.03|15422.44|15342.44|9
1724158970000|2024-08-20 13:02:50|15424.15|15344.15|15423.5|15343.5|15426.5|15346.5|15423.24|15343.24|10
1724158980000|2024-08-20 13:03:00|15423.64|15343.64|15422.43|15342.43|15423.64|15343.64|15422.43|15342.43|9
1724158990000|2024-08-20 13:03:10|15423.5|15343.5|15427.46|15347.46|15427.53|15347.53|15423.5|15343.5|10
1724159000000|2024-08-20 13:03:20|15427.61|15347.61|15429.02|15349.02|15429.02|15349.02|15427.18|15347.18|10
1724159010000|2024-08-20 13:03:30|15429.51|15349.51|15428.84|15348.84|15430.9|15350.9|15428.53|15348.53|10
1724159020000|2024-08-20 13:03:40|15429.78|15349.78|15429.13|15349.13|15429.78|15349.78|15428.64|15348.64|10
1724159030000|2024-08-20 13:03:50|15429.23|15349.23|15432.12|15352.12|15432.12|15352.12|15429.15|15349.15|10
1724159040000|2024-08-20 13:04:00|15432.65|15352.65|15433.89|15353.89|15433.89|15353.89|15432.15|15352.15|10
1724159050000|2024-08-20 13:04:10|15433.98|15353.98|15432.91|15352.91|15434.78|15354.78|15432.91|15352.91|9
1724159060000|2024-08-20 13:04:20|15432.97|15352.97|15431.94|15351.94|15432.97|15352.97|15431.94|15351.94|7
1724159070000|2024-08-20 13:04:30|15431.84|15351.84|15430.5|15350.5|15431.84|15351.84|15430.5|15350.5|9
1724159080000|2024-08-20 13:04:40|15429.5|15349.5|15430.38|15350.38|15430.38|15350.38|15428.73|15348.73|8
1724159090000|2024-08-20 13:04:50|15430.3|15350.3|15428.36|15348.36|15430.3|15350.3|15428.33|15348.33|10
1724159100000|2024-08-20 13:05:00|15428.38|15348.38|15426.22|15346.22|15428.38|15348.38|15426.22|15346.22|10
1724159110000|2024-08-20 13:05:10|15424.84|15344.84|15424.55|15344.55|15424.84|15344.84|15424.27|15344.27|10
1724159120000|2024-08-20 13:05:20|15425.51|15345.51|15424.25|15344.25|15426|15346|15424.11|15344.11|10
1724159130000|2024-08-20 13:05:30|15425.16|15345.16|15426.26|15346.26|15426.26|15346.26|15425.16|15345.16|9
1724159140000|2024-08-20 13:05:40|15426.2|15346.2|15426.01|15346.01|15426.48|15346.48|15425.97|15345.97|10
1724159150000|2024-08-20 13:05:50|15425.09|15345.09|15422.1|15342.1|15425.09|15345.09|15422.1|15342.1|10
1724159160000|2024-08-20 13:06:00|15422.09|15342.09|15420.86|15340.86|15422.09|15342.09|15420.64|15340.64|10
1724159170000|2024-08-20 13:06:10|15420.29|15340.29|15413.18|15333.18|15420.29|15340.29|15413.18|15333.18|10
1724159180000|2024-08-20 13:06:20|15412.74|15332.74|15410.55|15330.55|15412.74|15332.74|15410.55|15330.55|10
1724159190000|2024-08-20 13:06:30|15409.96|15329.96|15410.27|15330.27|15410.27|15330.27|15409.7|15329.7|10
1724159200000|2024-08-20 13:06:40|15410.35|15330.35|15411.67|15331.67|15411.67|15331.67|15410.35|15330.35|10
1724159210000|2024-08-20 13:06:50|15411.29|15331.29|15410.44|15330.44|15411.3|15331.3|15410.4|15330.4|10
1724159220000|2024-08-20 13:07:00|15410.53|15330.53|15404.49|15324.49|15410.53|15330.53|15404.49|15324.49|10
1724159230000|2024-08-20 13:07:10|15404.07|15324.07|15402.97|15322.97|15404.07|15324.07|15402.5|15322.5|10
1724159240000|2024-08-20 13:07:20|15402.27|15322.27|15400.97|15320.97|15402.39|15322.39|15400.97|15320.97|9
1724159250000|2024-08-20 13:07:30|15400.67|15320.67|15400.9|15320.9|15401.78|15321.78|15400.67|15320.67|10
1724159260000|2024-08-20 13:07:40|15400.99|15320.99|15400.02|15320.02|15401.29|15321.29|15399.43|15319.43|10
1724159270000|2024-08-20 13:07:50|15400.45|15320.45|15400.98|15320.98|15400.98|15320.98|15400.13|15320.13|10
1724159280000|2024-08-20 13:08:00|15400.89|15320.89|15401.68|15321.68|15401.68|15321.68|15400.55|15320.55|10
1724159290000|2024-08-20 13:08:10|15401.61|15321.61|15400.56|15320.56|15401.61|15321.61|15400.56|15320.56|10
1724159300000|2024-08-20 13:08:20|15400.32|15320.32|15398.9|15318.9|15400.5|15320.5|15398.9|15318.9|10
1724159310000|2024-08-20 13:08:30|15399.09|15319.09|15399.23|15319.23|15399.49|15319.49|15398.99|15318.99|9
1724159320000|2024-08-20 13:08:40|15399.22|15319.22|15400.55|15320.55|15400.55|15320.55|15399.22|15319.22|9
1724159330000|2024-08-20 13:08:50|15400.82|15320.82|15401.74|15321.74|15401.76|15321.76|15400.82|15320.82|8
1724159340000|2024-08-20 13:09:00|15401.69|15321.69|15398.84|15318.84|15401.73|15321.73|15398.69|15318.69|9
1724159350000|2024-08-20 13:09:10|15398.83|15318.83|15398.87|15318.87|15398.94|15318.94|15398.61|15318.61|9
1724159360000|2024-08-20 13:09:20|15398.59|15318.59|15399.27|15319.27|15399.27|15319.27|15398.59|15318.59|8
1724159370000|2024-08-20 13:09:30|15399.09|15319.09|15399.26|15319.26|15399.3|15319.3|15399.01|15319.01|9
1724159380000|2024-08-20 13:09:40|15399.37|15319.37|15402.06|15322.06|15402.06|15322.06|15399.37|15319.37|10
1724159390000|2024-08-20 13:09:50|15402.04|15322.04|15402.41|15322.41|15402.41|15322.41|15402.04|15322.04|7
1724159400000|2024-08-20 13:10:00|15402.43|15322.43|15404.49|15324.49|15404.69|15324.69|15402.43|15322.43|8
1724159410000|2024-08-20 13:10:10|15404.87|15324.87|15404.34|15324.34|15405.08|15325.08|15404.31|15324.31|10
1724159420000|2024-08-20 13:10:20|15404.74|15324.74|15405.19|15325.19|15406.93|15326.93|15404.74|15324.74|10
1724159430000|2024-08-20 13:10:30|15405.08|15325.08|15407.06|15327.06|15407.38|15327.38|15405.08|15325.08|10
1724159440000|2024-08-20 13:10:40|15407.08|15327.08|15407.57|15327.57|15407.69|15327.69|15407.07|15327.07|9
1724159450000|2024-08-20 13:10:50|15407.22|15327.22|15402.61|15322.61|15407.59|15327.59|15402.61|15322.61|10
1724159460000|2024-08-20 13:11:00|15401.32|15321.32|15395.55|15315.55|15401.32|15321.32|15395.55|15315.55|9
1724159470000|2024-08-20 13:11:10|15395.21|15315.21|15395.54|15315.54|15395.59|15315.59|15394.77|15314.77|10
1724159480000|2024-08-20 13:11:20|15395.56|15315.56|15394.81|15314.81|15395.86|15315.86|15394.81|15314.81|10
1724159490000|2024-08-20 13:11:30|15394.96|15314.96|15396.66|15316.66|15396.79|15316.79|15394.96|15314.96|10
1724159500000|2024-08-20 13:11:40|15396.72|15316.72|15397.78|15317.78|15397.98|15317.98|15396.68|15316.68|10
1724159510000|2024-08-20 13:11:50|15397.84|15317.84|15398.42|15318.42|15398.42|15318.42|15397.72|15317.72|10
1724159520000|2024-08-20 13:12:00|15398.58|15318.58|15400.37|15320.37|15400.37|15320.37|15398.58|15318.58|10
1724159530000|2024-08-20 13:12:10|15400.88|15320.88|15403.92|15323.92|15403.92|15323.92|15400.88|15320.88|10
1724159540000|2024-08-20 13:12:20|15404.04|15324.04|15407.75|15327.75|15407.75|15327.75|15404.04|15324.04|10
1724159550000|2024-08-20 13:12:30|15408.05|15328.05|15407.13|15327.13|15408.34|15328.34|15407.13|15327.13|10
1724159560000|2024-08-20 13:12:40|15407.4|15327.4|15402.18|15322.18|15407.4|15327.4|15402.18|15322.18|10
1724159570000|2024-08-20 13:12:50|15401.98|15321.98|15399.5|15319.5|15401.98|15321.98|15399.5|15319.5|10
1724159580000|2024-08-20 13:13:00|15399.56|15319.56|15398.04|15318.04|15399.56|15319.56|15398.04|15318.04|9
1724159590000|2024-08-20 13:13:10|15398.05|15318.05|15395.89|15315.89|15398.05|15318.05|15395.89|15315.89|9
1724159600000|2024-08-20 13:13:20|15395.81|15315.81|15391.19|15311.19|15395.81|15315.81|15391.19|15311.19|10
1724159610000|2024-08-20 13:13:30|15391.73|15311.73|15391.3|15311.3|15392.37|15312.37|15391.23|15311.23|10
1724159620000|2024-08-20 13:13:40|15391.21|15311.21|15392.12|15312.12|15392.19|15312.19|15391.21|15311.21|10
1724159630000|2024-08-20 13:13:50|15392.22|15312.22|15392.58|15312.58|15392.61|15312.61|15392.22|15312.22|9
1724159640000|2024-08-20 13:14:00|15392.34|15312.34|15390.03|15310.03|15392.34|15312.34|15389.76|15309.76|10
1724159650000|2024-08-20 13:14:10|15389.97|15309.97|15390|15310|15390.11|15310.11|15389.9|15309.9|7
1724159660000|2024-08-20 13:14:20|15390.2|15310.2|15392|15312|15392|15312|15390.2|15310.2|9
1724159670000|2024-08-20 13:14:30|15392.25|15312.25|15391.83|15311.83|15392.25|15312.25|15390.03|15310.03|10
1724159680000|2024-08-20 13:14:40|15391|15311|15389.82|15309.82|15391|15311|15389.82|15309.82|10
1724159690000|2024-08-20 13:14:50|15389.73|15309.73|15391.29|15311.29|15391.29|15311.29|15389.42|15309.42|10
1724159700000|2024-08-20 13:15:00|15391.37|15311.37|15388.25|15308.25|15391.37|15311.37|15388.18|15308.18|10
1724159710000|2024-08-20 13:15:10|15388.39|15308.39|15388.82|15308.82|15388.82|15308.82|15388.31|15308.31|10
1724159720000|2024-08-20 13:15:20|15388.98|15308.98|15390.23|15310.23|15390.6|15310.6|15388.98|15308.98|9
1724159730000|2024-08-20 13:15:30|15390.47|15310.47|15391.63|15311.63|15391.63|15311.63|15390.47|15310.47|9
1724159740000|2024-08-20 13:15:40|15391.69|15311.69|15391.6|15311.6|15391.71|15311.71|15391.55|15311.55|7
1724159750000|2024-08-20 13:15:50|15391.79|15311.79|15393.23|15313.23|15393.44|15313.44|15391.79|15311.79|9
1724159760000|2024-08-20 13:16:00|15393.27|15313.27|15393.4|15313.4|15393.4|15313.4|15392.9|15312.9|5
1724159770000|2024-08-20 13:16:10|15393.38|15313.38|15393.46|15313.46|15393.73|15313.73|15393.38|15313.38|8
1724159780000|2024-08-20 13:16:20|15393.47|15313.47|15392.46|15312.46|15393.54|15313.54|15392.46|15312.46|8
1724159790000|2024-08-20 13:16:30|15391.95|15311.95|15389.4|15309.4|15391.95|15311.95|15389.4|15309.4|10
1724159800000|2024-08-20 13:16:40|15389.03|15309.03|15385.24|15305.24|15389.19|15309.19|15385.24|15305.24|10
1724159810000|2024-08-20 13:16:50|15384.87|15304.87|15382.82|15302.82|15384.87|15304.87|15382.82|15302.82|10
1724159820000|2024-08-20 13:17:00|15382.28|15302.28|15379.71|15299.71|15382.44|15302.44|15379.71|15299.71|9
1724159830000|2024-08-20 13:17:10|15379.02|15299.02|15378.01|15298.01|15379.02|15299.02|15377.95|15297.95|10
1724159840000|2024-08-20 13:17:20|15378.3|15298.3|15382.58|15302.58|15382.58|15302.58|15378.14|15298.14|9
1724159850000|2024-08-20 13:17:30|15383.26|15303.26|15384.68|15304.68|15384.88|15304.88|15383.26|15303.26|9
1724159860000|2024-08-20 13:17:40|15384.8|15304.8|15382.71|15302.71|15384.82|15304.82|15382.71|15302.71|9
1724159870000|2024-08-20 13:17:50|15382.29|15302.29|15383.17|15303.17|15383.17|15303.17|15381.81|15301.81|10
1724159880000|2024-08-20 13:18:00|15382.91|15302.91|15384.63|15304.63|15384.63|15304.63|15382.17|15302.17|10
1724159890000|2024-08-20 13:18:10|15385.03|15305.03|15386.34|15306.34|15386.54|15306.54|15385.03|15305.03|10
1724159900000|2024-08-20 13:18:20|15386.36|15306.36|15383.52|15303.52|15386.36|15306.36|15383.52|15303.52|10
1724159910000|2024-08-20 13:18:30|15383.53|15303.53|15382.64|15302.64|15383.53|15303.53|15382.64|15302.64|10
1724159920000|2024-08-20 13:18:40|15382.8|15302.8|15384.9|15304.9|15385.4|15305.4|15382.8|15302.8|10
1724159930000|2024-08-20 13:18:50|15385.05|15305.05|15385.56|15305.56|15385.56|15305.56|15384.69|15304.69|10
1724159940000|2024-08-20 13:19:00|15385.61|15305.61|15385.71|15305.71|15385.98|15305.98|15385.58|15305.58|8
1724159950000|2024-08-20 13:19:10|15385.79|15305.79|15386.56|15306.56|15386.63|15306.63|15385.79|15305.79|9
1724159960000|2024-08-20 13:19:20|15386.35|15306.35|15384.88|15304.88|15386.35|15306.35|15384.88|15304.88|10
1724159970000|2024-08-20 13:19:30|15384.91|15304.91|15383.16|15303.16|15385.36|15305.36|15383.15|15303.15|10
1724159980000|2024-08-20 13:19:40|15383.17|15303.17|15382.28|15302.28|15384.9|15304.9|15382.28|15302.28|10
1724159990000|2024-08-20 13:19:50|15381.98|15301.98|15383.11|15303.11|15383.11|15303.11|15381.55|15301.55|10
1724160000000|2024-08-20 13:20:00|15383.12|15303.12|15380.56|15300.56|15383.21|15303.21|15380.56|15300.56|9
1724160010000|2024-08-20 13:20:10|15380.39|15300.39|15381.11|15301.11|15381.11|15301.11|15380.39|15300.39|9
1724160020000|2024-08-20 13:20:20|15381.12|15301.12|15382.91|15302.91|15382.95|15302.95|15381.06|15301.06|10
1724160030000|2024-08-20 13:20:30|15382.94|15302.94|15385.61|15305.61|15385.79|15305.79|15382.94|15302.94|9
1724160040000|2024-08-20 13:20:40|15385.63|15305.63|15384.92|15304.92|15385.63|15305.63|15384.82|15304.82|10
1724160050000|2024-08-20 13:20:50|15385.28|15305.28|15385.25|15305.25|15385.71|15305.71|15384.12|15304.12|10
1724160060000|2024-08-20 13:21:00|15385.35|15305.35|15386.55|15306.55|15386.55|15306.55|15385.35|15305.35|10
1724160070000|2024-08-20 13:21:10|15386.28|15306.28|15386.51|15306.51|15386.76|15306.76|15386.18|15306.18|10
1724160080000|2024-08-20 13:21:20|15386.55|15306.55|15388.45|15308.45|15388.83|15308.83|15386.47|15306.47|7
1724160090000|2024-08-20 13:21:30|15387.48|15307.48|15385.42|15305.42|15387.73|15307.73|15385.09|15305.09|10
1724160100000|2024-08-20 13:21:40|15385.39|15305.39|15386.26|15306.26|15386.26|15306.26|15385.39|15305.39|10
1724160110000|2024-08-20 13:21:50|15386.29|15306.29|15386.14|15306.14|15386.29|15306.29|15385.68|15305.68|10
1724160120000|2024-08-20 13:22:00|15385.64|15305.64|15385.19|15305.19|15385.64|15305.64|15385.06|15305.06|9
1724160130000|2024-08-20 13:22:10|15385.29|15305.29|15385.02|15305.02|15385.44|15305.44|15385.02|15305.02|9
1724160140000|2024-08-20 13:22:20|15385.3|15305.3|15384.89|15304.89|15385.3|15305.3|15384.89|15304.89|9
1724160150000|2024-08-20 13:22:30|15384.86|15304.86|15383.5|15303.5|15385.62|15305.62|15383.5|15303.5|9
1724160160000|2024-08-20 13:22:40|15383.77|15303.77|15386.73|15306.73|15386.85|15306.85|15383.46|15303.46|10
1724160170000|2024-08-20 13:22:50|15386.76|15306.76|15387.43|15307.43|15387.43|15307.43|15386.71|15306.71|9
1724160180000|2024-08-20 13:23:00|15387.33|15307.33|15387.64|15307.64|15387.85|15307.85|15387.33|15307.33|10
1724160190000|2024-08-20 13:23:10|15387.65|15307.65|15388.02|15308.02|15388.02|15308.02|15387.54|15307.54|10
1724160200000|2024-08-20 13:23:20|15387.86|15307.86|15386.27|15306.27|15387.86|15307.86|15386.27|15306.27|10
1724160210000|2024-08-20 13:23:30|15385.73|15305.73|15384.9|15304.9|15385.9|15305.9|15384.9|15304.9|9
1724160220000|2024-08-20 13:23:40|15384.83|15304.83|15385.07|15305.07|15385.28|15305.28|15384.66|15304.66|10
1724160230000|2024-08-20 13:23:50|15384.97|15304.97|15383.4|15303.4|15384.97|15304.97|15383.4|15303.4|10
1724160240000|2024-08-20 13:24:00|15383.06|15303.06|15383.58|15303.58|15383.58|15303.58|15382.67|15302.67|10
1724160250000|2024-08-20 13:24:10|15383.68|15303.68|15383.34|15303.34|15383.8|15303.8|15382.45|15302.45|10
1724160260000|2024-08-20 13:24:20|15383.39|15303.39|15384.38|15304.38|15384.51|15304.51|15383.39|15303.39|9
1724160270000|2024-08-20 13:24:30|15384.41|15304.41|15389.43|15309.43|15389.46|15309.46|15384.41|15304.41|10
1724160280000|2024-08-20 13:24:40|15389.42|15309.42|15391.34|15311.34|15391.34|15311.34|15389.42|15309.42|10
1724160290000|2024-08-20 13:24:50|15391.27|15311.27|15391.21|15311.21|15392.11|15312.11|15391.21|15311.21|9
1724160300000|2024-08-20 13:25:00|15391.01|15311.01|15395.47|15315.47|15395.53|15315.53|15391.01|15311.01|10
1724160310000|2024-08-20 13:25:10|15394.7|15314.7|15396.21|15316.21|15396.21|15316.21|15394.29|15314.29|9
1724160320000|2024-08-20 13:25:20|15396.71|15316.71|15397.93|15317.93|15397.98|15317.98|15396.71|15316.71|10
1724160330000|2024-08-20 13:25:30|15398.41|15318.41|15401.87|15321.87|15401.87|15321.87|15398.41|15318.41|10
1724160340000|2024-08-20 13:25:40|15402|15322|15401.96|15321.96|15403.03|15323.03|15401.96|15321.96|9
1724160350000|2024-08-20 13:25:50|15402.44|15322.44|15408.77|15328.77|15408.77|15328.77|15402.44|15322.44|10
1724160360000|2024-08-20 13:26:00|15409.21|15329.21|15412.11|15332.11|15412.11|15332.11|15409.21|15329.21|10
1724160370000|2024-08-20 13:26:10|15412.55|15332.55|15413.76|15333.76|15413.99|15333.99|15412.55|15332.55|10
1724160380000|2024-08-20 13:26:20|15413.81|15333.81|15413.7|15333.7|15413.83|15333.83|15413.7|15333.7|8
1724160390000|2024-08-20 13:26:30|15413.67|15333.67|15411.33|15331.33|15413.67|15333.67|15411.33|15331.33|10
1724160400000|2024-08-20 13:26:40|15411.08|15331.08|15411.55|15331.55|15411.55|15331.55|15410.75|15330.75|8
1724160410000|2024-08-20 13:26:50|15411.71|15331.71|15410.4|15330.4|15412.01|15332.01|15410.13|15330.13|10
1724160420000|2024-08-20 13:27:00|15410.5|15330.5|15412.23|15332.23|15412.23|15332.23|15410.32|15330.32|10
1724160430000|2024-08-20 13:27:10|15412.18|15332.18|15412.19|15332.19|15412.5|15332.5|15412.08|15332.08|8
1724160440000|2024-08-20 13:27:20|15412.24|15332.24|15411.12|15331.12|15412.24|15332.24|15411.12|15331.12|10
1724160450000|2024-08-20 13:27:30|15411.11|15331.11|15408.14|15328.14|15411.11|15331.11|15408.14|15328.14|9
1724160460000|2024-08-20 13:27:40|15407.33|15327.33|15404.95|15324.95|15407.33|15327.33|15404.93|15324.93|10
1724160470000|2024-08-20 13:27:50|15405.43|15325.43|15407.64|15327.64|15407.64|15327.64|15405.15|15325.15|9
1724160480000|2024-08-20 13:28:00|15407.42|15327.42|15405.96|15325.96|15407.42|15327.42|15405.96|15325.96|10
1724160490000|2024-08-20 13:28:10|15405.49|15325.49|15400.94|15320.94|15405.49|15325.49|15400.94|15320.94|9
1724160500000|2024-08-20 13:28:20|15400.8|15320.8|15397.7|15317.7|15400.8|15320.8|15397.7|15317.7|10
1724160510000|2024-08-20 13:28:30|15397.65|15317.65|15396.78|15316.78|15397.65|15317.65|15396.78|15316.78|9
1724160520000|2024-08-20 13:28:40|15397.09|15317.09|15395.75|15315.75|15397.31|15317.31|15395.69|15315.69|10
1724160530000|2024-08-20 13:28:50|15395.23|15315.23|15394.04|15314.04|15395.23|15315.23|15393.98|15313.98|10
1724160540000|2024-08-20 13:29:00|15394.11|15314.11|15397.5|15317.5|15398.81|15318.81|15394.11|15314.11|10
1724160550000|2024-08-20 13:29:10|15397.65|15317.65|15403.96|15323.96|15403.96|15323.96|15397.65|15317.65|10
1724160560000|2024-08-20 13:29:20|15404.01|15324.01|15402.73|15322.73|15404.01|15324.01|15402.73|15322.73|10
1724160570000|2024-08-20 13:29:30|15403.12|15323.12|15403.27|15323.27|15403.29|15323.29|15402.89|15322.89|10
1724160580000|2024-08-20 13:29:40|15405.41|15325.41|15406.11|15326.11|15406.11|15326.11|15405.4|15325.4|8
1724160590000|2024-08-20 13:29:50|15406.29|15326.29|15408.33|15328.33|15408.33|15328.33|15406.29|15326.29|10
1724160600000|2024-08-20 13:30:00|15408.27|15328.27|15409.92|15329.92|15409.97|15329.97|15408.12|15328.12|10
1724160610000|2024-08-20 13:30:10|15409.77|15329.77|15410.85|15330.85|15410.85|15330.85|15409.45|15329.45|10
1724160620000|2024-08-20 13:30:20|15411.37|15331.37|15412.16|15332.16|15412.16|15332.16|15410.74|15330.74|8
1724160630000|2024-08-20 13:30:30|15412.31|15332.31|15410.26|15330.26|15412.31|15332.31|15409.91|15329.91|9
1724160640000|2024-08-20 13:30:40|15410.33|15330.33|15411.33|15331.33|15411.33|15331.33|15410.03|15330.03|9
1724160650000|2024-08-20 13:30:50|15411.62|15331.62|15413.37|15333.37|15413.42|15333.42|15411.58|15331.58|10
1724160660000|2024-08-20 13:31:00|15413.09|15333.09|15413.17|15333.17|15413.42|15333.42|15412.63|15332.63|9
1724160670000|2024-08-20 13:31:10|15413.07|15333.07|15419.35|15339.35|15419.35|15339.35|15413.07|15333.07|9
1724160680000|2024-08-20 13:31:20|15419.67|15339.67|15422.63|15342.63|15422.79|15342.79|15419.67|15339.67|10
1724160690000|2024-08-20 13:31:30|15422.75|15342.75|15425.01|15345.01|15425.01|15345.01|15422.75|15342.75|10
1724160700000|2024-08-20 13:31:40|15425.36|15345.36|15423.4|15343.4|15425.64|15345.64|15423.15|15343.15|10
1724160710000|2024-08-20 13:31:50|15424.33|15344.33|15424.33|15344.33|15424.75|15344.75|15423.53|15343.53|10
1724160720000|2024-08-20 13:32:00|15424.43|15344.43|15419.86|15339.86|15424.54|15344.54|15419.86|15339.86|9
1724160730000|2024-08-20 13:32:10|15419.46|15339.46|15418|15338|15419.46|15339.46|15418|15338|10
1724160740000|2024-08-20 13:32:20|15417.97|15337.97|15416.67|15336.67|15418.29|15338.29|15416.67|15336.67|10
1724160750000|2024-08-20 13:32:30|15416.75|15336.75|15418.36|15338.36|15418.52|15338.52|15416.45|15336.45|10
1724160760000|2024-08-20 13:32:40|15418.25|15338.25|15417.81|15337.81|15418.25|15338.25|15417.81|15337.81|9
1724160770000|2024-08-20 13:32:50|15417.69|15337.69|15415.71|15335.71|15417.69|15337.69|15415.71|15335.71|10
1724160780000|2024-08-20 13:33:00|15415.55|15335.55|15412.47|15332.47|15415.55|15335.55|15412.36|15332.36|10
1724160790000|2024-08-20 13:33:10|15412.53|15332.53|15411.04|15331.04|15412.54|15332.54|15410.93|15330.93|10
1724160800000|2024-08-20 13:33:20|15408.66|15328.66|15408.42|15328.42|15408.91|15328.91|15408.41|15328.41|9
1724160810000|2024-08-20 13:33:30|15408.36|15328.36|15404.55|15324.55|15409.06|15329.06|15404.55|15324.55|10
1724160820000|2024-08-20 13:33:40|15404.69|15324.69|15399.03|15319.03|15404.69|15324.69|15399.03|15319.03|10
1724160830000|2024-08-20 13:33:50|15397.85|15317.85|15395.08|15315.08|15397.85|15317.85|15395.08|15315.08|9
1724160840000|2024-08-20 13:34:00|15395.06|15315.06|15397.02|15317.02|15397.02|15317.02|15394.82|15314.82|9
1724160850000|2024-08-20 13:34:10|15397.46|15317.46|15399.41|15319.41|15399.48|15319.48|15397.46|15317.46|10
1724160860000|2024-08-20 13:34:20|15399.48|15319.48|15396.77|15316.77|15399.69|15319.69|15396.77|15316.77|10
1724160870000|2024-08-20 13:34:30|15397.17|15317.17|15396.51|15316.51|15397.17|15317.17|15396.12|15316.12|10
1724160880000|2024-08-20 13:34:40|15396.48|15316.48|15397.85|15317.85|15397.85|15317.85|15396.48|15316.48|9
1724160890000|2024-08-20 13:34:50|15397.75|15317.75|15397.42|15317.42|15397.82|15317.82|15397.16|15317.16|10
1724160900000|2024-08-20 13:35:00|15397.41|15317.41|15396.22|15316.22|15397.41|15317.41|15396.2|15316.2|8
1724160910000|2024-08-20 13:35:10|15396.19|15316.19|15395.64|15315.64|15396.64|15316.64|15395.37|15315.37|9
1724160920000|2024-08-20 13:35:20|15395.21|15315.21|15392.89|15312.89|15395.21|15315.21|15392.89|15312.89|10
1724160930000|2024-08-20 13:35:30|15392.47|15312.47|15388.02|15308.02|15392.47|15312.47|15387.88|15307.88|10
1724160940000|2024-08-20 13:35:40|15388.15|15308.15|15388.77|15308.77|15388.77|15308.77|15388.14|15308.14|10
1724160950000|2024-08-20 13:35:50|15388.55|15308.55|15387.84|15307.84|15388.59|15308.59|15387.84|15307.84|10
1724160960000|2024-08-20 13:36:00|15387.85|15307.85|15383.54|15303.54|15387.85|15307.85|15383.54|15303.54|8
1724160970000|2024-08-20 13:36:10|15383.25|15303.25|15372.7|15292.7|15383.25|15303.25|15372.7|15292.7|10
1724160980000|2024-08-20 13:36:20|15372.31|15292.31|15373.94|15293.94|15374.38|15294.38|15372.31|15292.31|10
1724160990000|2024-08-20 13:36:30|15373.75|15293.75|15373.47|15293.47|15373.99|15293.99|15373.28|15293.28|10
1724161000000|2024-08-20 13:36:40|15373.2|15293.2|15370.77|15290.77|15373.2|15293.2|15370.77|15290.77|10
1724161010000|2024-08-20 13:36:50|15370.72|15290.72|15370.69|15290.69|15371.2|15291.2|15370.4|15290.4|10
1724161020000|2024-08-20 13:37:00|15371.42|15291.42|15369.47|15289.47|15372.55|15292.55|15369.47|15289.47|10
1724161030000|2024-08-20 13:37:10|15368.6|15288.6|15368.58|15288.58|15368.68|15288.68|15366.9|15286.9|10
1724161040000|2024-08-20 13:37:20|15368.57|15288.57|15367.15|15287.15|15368.57|15288.57|15367.15|15287.15|10
1724161050000|2024-08-20 13:37:30|15367.19|15287.19|15368.3|15288.3|15368.3|15288.3|15366.92|15286.92|10
1724161060000|2024-08-20 13:37:40|15368.43|15288.43|15369.53|15289.53|15369.53|15289.53|15368.43|15288.43|10
1724161070000|2024-08-20 13:37:50|15370.19|15290.19|15370.28|15290.28|15370.7|15290.7|15369.83|15289.83|9
1724161080000|2024-08-20 13:38:00|15370.19|15290.19|15371.36|15291.36|15371.36|15291.36|15369.93|15289.93|10
1724161090000|2024-08-20 13:38:10|15371.6|15291.6|15371.85|15291.85|15372.16|15292.16|15371.46|15291.46|10
1724161100000|2024-08-20 13:38:20|15371.76|15291.76|15371.86|15291.86|15372.1|15292.1|15371.76|15291.76|10
1724161110000|2024-08-20 13:38:30|15371.96|15291.96|15376.71|15296.71|15376.71|15296.71|15371.96|15291.96|9
1724161120000|2024-08-20 13:38:40|15377.29|15297.29|15378.19|15298.19|15378.74|15298.74|15377.29|15297.29|10
1724161130000|2024-08-20 13:38:50|15377.96|15297.96|15377.46|15297.46|15378.36|15298.36|15377.46|15297.46|10
1724161140000|2024-08-20 13:39:00|15377.01|15297.01|15381.59|15301.59|15381.59|15301.59|15376.75|15296.75|9
1724161150000|2024-08-20 13:39:10|15381.91|15301.91|15379.96|15299.96|15381.91|15301.91|15379.84|15299.84|10
1724161160000|2024-08-20 13:39:20|15379.16|15299.16|15377.34|15297.34|15379.16|15299.16|15377.12|15297.12|10
1724161170000|2024-08-20 13:39:30|15377.18|15297.18|15377.57|15297.57|15377.57|15297.57|15376.95|15296.95|9
1724161180000|2024-08-20 13:39:40|15377.24|15297.24|15377.39|15297.39|15377.48|15297.48|15377.07|15297.07|10
1724161190000|2024-08-20 13:39:50|15377.24|15297.24|15377.64|15297.64|15377.64|15297.64|15377.24|15297.24|10
1724161200000|2024-08-20 13:40:00|15377.56|15297.56|15376.64|15296.64|15377.56|15297.56|15376.64|15296.64|10
1724161210000|2024-08-20 13:40:10|15376.78|15296.78|15378.05|15298.05|15378.05|15298.05|15376.78|15296.78|10
1724161220000|2024-08-20 13:40:20|15378.26|15298.26|15382.45|15302.45|15382.45|15302.45|15378.26|15298.26|10
1724161230000|2024-08-20 13:40:30|15382.79|15302.79|15386.4|15306.4|15386.4|15306.4|15382.78|15302.78|10
1724161240000|2024-08-20 13:40:40|15387.35|15307.35|15390.63|15310.63|15390.63|15310.63|15387.35|15307.35|10
1724161250000|2024-08-20 13:40:50|15390.93|15310.93|15395.5|15315.5|15395.5|15315.5|15390.93|15310.93|10
1724161260000|2024-08-20 13:41:00|15395.23|15315.23|15395.41|15315.41|15395.52|15315.52|15395.14|15315.14|10
1724161270000|2024-08-20 13:41:10|15395.4|15315.4|15398.19|15318.19|15398.19|15318.19|15395.4|15315.4|10
1724161280000|2024-08-20 13:41:20|15396.87|15316.87|15401.31|15321.31|15401.31|15321.31|15396.72|15316.72|10
1724161290000|2024-08-20 13:41:30|15402.04|15322.04|15403.62|15323.62|15403.62|15323.62|15401.65|15321.65|10
1724161300000|2024-08-20 13:41:40|15408.21|15328.21|15414.18|15334.18|15414.18|15334.18|15408.12|15328.12|10
1724161310000|2024-08-20 13:41:50|15415.53|15335.53|15428.68|15348.68|15428.96|15348.96|15415.53|15335.53|10
1724161320000|2024-08-20 13:42:00|15429.13|15349.13|15434.57|15354.57|15434.57|15354.57|15429.13|15349.13|10
1724161330000|2024-08-20 13:42:10|15434.71|15354.71|15450.76|15370.76|15450.76|15370.76|15434.71|15354.71|10
1724161340000|2024-08-20 13:42:20|15454.12|15374.12|15465.36|15385.36|15465.36|15385.36|15454.12|15374.12|10
1724161350000|2024-08-20 13:42:30|15467.14|15387.14|15467.5|15387.5|15469.26|15389.26|15467.02|15387.02|10
1724161360000|2024-08-20 13:42:40|15467.04|15387.04|15461.26|15381.26|15467.04|15387.04|15460.35|15380.35|10
1724161370000|2024-08-20 13:42:50|15462.45|15382.45|15455.88|15375.88|15462.48|15382.48|15455.74|15375.74|10
1724161380000|2024-08-20 13:43:00|15456.08|15376.08|15456.72|15376.72|15457.94|15377.94|15456.08|15376.08|10
1724161390000|2024-08-20 13:43:10|15457.17|15377.17|15449.44|15369.44|15457.17|15377.17|15449.44|15369.44|10
1724161400000|2024-08-20 13:43:20|15448.27|15368.27|15444.98|15364.98|15448.27|15368.27|15444.98|15364.98|10
1724161410000|2024-08-20 13:43:30|15445.37|15365.37|15444.1|15364.1|15445.64|15365.64|15444.1|15364.1|10
1724161420000|2024-08-20 13:43:40|15443.66|15363.66|15438.44|15358.44|15443.66|15363.66|15438.44|15358.44|10
1724161430000|2024-08-20 13:43:50|15439.09|15359.09|15432.76|15352.76|15439.09|15359.09|15432.76|15352.76|10
1724161440000|2024-08-20 13:44:00|15432.22|15352.22|15430.19|15350.19|15434.48|15354.48|15430.19|15350.19|10
1724161450000|2024-08-20 13:44:10|15429.8|15349.8|15428.02|15348.02|15430.37|15350.37|15427.98|15347.98|10
1724161460000|2024-08-20 13:44:20|15427.55|15347.55|15428.23|15348.23|15428.88|15348.88|15427.22|15347.22|10
1724161470000|2024-08-20 13:44:30|15429.22|15349.22|15430.39|15350.39|15430.9|15350.9|15429.22|15349.22|9
1724161480000|2024-08-20 13:44:40|15431.51|15351.51|15436.27|15356.27|15436.33|15356.33|15431.23|15351.23|10
1724161490000|2024-08-20 13:44:50|15436.47|15356.47|15438.41|15358.41|15438.41|15358.41|15436.39|15356.39|10
1724161500000|2024-08-20 13:45:00|15438.55|15358.55|15441.79|15361.79|15441.98|15361.98|15438.55|15358.55|10
1724161510000|2024-08-20 13:45:10|15442.67|15362.67|15446.33|15366.33|15446.33|15366.33|15442.67|15362.67|10
1724161520000|2024-08-20 13:45:20|15448.93|15368.93|15450.55|15370.55|15450.55|15370.55|15448.72|15368.72|10
1724161530000|2024-08-20 13:45:30|15449.79|15369.79|15450.61|15370.61|15450.63|15370.63|15449.55|15369.55|10
1724161540000|2024-08-20 13:45:40|15450.47|15370.47|15451.63|15371.63|15451.63|15371.63|15449.39|15369.39|10
1724161550000|2024-08-20 13:45:50|15451.59|15371.59|15447.78|15367.78|15451.66|15371.66|15447.78|15367.78|10
1724161560000|2024-08-20 13:46:00|15447.26|15367.26|15443.36|15363.36|15447.26|15367.26|15443.36|15363.36|10
1724161570000|2024-08-20 13:46:10|15442.33|15362.33|15441.4|15361.4|15442.51|15362.51|15440.42|15360.42|9
1724161580000|2024-08-20 13:46:20|15443.35|15363.35|15446.42|15366.42|15446.47|15366.47|15443.35|15363.35|10
1724161590000|2024-08-20 13:46:30|15446.25|15366.25|15446.94|15366.94|15446.94|15366.94|15446.24|15366.24|10
1724161600000|2024-08-20 13:46:40|15446.76|15366.76|15450.23|15370.23|15450.23|15370.23|15446.51|15366.51|10
1724161610000|2024-08-20 13:46:50|15449.42|15369.42|15457.21|15377.21|15457.21|15377.21|15448.98|15368.98|10
1724161620000|2024-08-20 13:47:00|15460.25|15380.25|15463.06|15383.06|15463.19|15383.19|15460.25|15380.25|10
1724161630000|2024-08-20 13:47:10|15463.21|15383.21|15458.5|15378.5|15463.41|15383.41|15458.5|15378.5|10
1724161640000|2024-08-20 13:47:20|15458.65|15378.65|15457.37|15377.37|15458.65|15378.65|15456.48|15376.48|10
1724161650000|2024-08-20 13:47:30|15456.83|15376.83|15453.48|15373.48|15456.92|15376.92|15453.48|15373.48|10
1724161660000|2024-08-20 13:47:40|15453.56|15373.56|15449.11|15369.11|15453.75|15373.75|15449.11|15369.11|9
1724161670000|2024-08-20 13:47:50|15448.88|15368.88|15450.38|15370.38|15450.38|15370.38|15448.8|15368.8|10
1724161680000|2024-08-20 13:48:00|15450.42|15370.42|15452.33|15372.33|15452.33|15372.33|15450.42|15370.42|10
1724161690000|2024-08-20 13:48:10|15453|15373|15456.33|15376.33|15456.33|15376.33|15453|15373|10
1724161700000|2024-08-20 13:48:20|15456.96|15376.96|15462.05|15382.05|15462.62|15382.62|15456.96|15376.96|10
1724161710000|2024-08-20 13:48:30|15461.85|15381.85|15463.69|15383.69|15463.9|15383.9|15461.67|15381.67|10
1724161720000|2024-08-20 13:48:40|15463.26|15383.26|15465.1|15385.1|15465.35|15385.35|15463.26|15383.26|10
1724161730000|2024-08-20 13:48:50|15464.5|15384.5|15466.3|15386.3|15466.3|15386.3|15463.74|15383.74|10
1724161740000|2024-08-20 13:49:00|15465.97|15385.97|15466.13|15386.13|15466.13|15386.13|15465.37|15385.37|8
1724161750000|2024-08-20 13:49:10|15466.07|15386.07|15470.01|15390.01|15470.01|15390.01|15466.07|15386.07|10
1724161760000|2024-08-20 13:49:20|15469.97|15389.97|15472.28|15392.28|15472.28|15392.28|15469.97|15389.97|10
1724161770000|2024-08-20 13:49:30|15472.5|15392.5|15470.65|15390.65|15472.6|15392.6|15470.6|15390.6|10
1724161780000|2024-08-20 13:49:40|15470.63|15390.63|15471.77|15391.77|15471.77|15391.77|15470.55|15390.55|10
1724161790000|2024-08-20 13:49:50|15471.62|15391.62|15472.91|15392.91|15472.91|15392.91|15470.16|15390.16|10
1724161800000|2024-08-20 13:50:00|15472.68|15392.68|15472.1|15392.1|15472.68|15392.68|15470.86|15390.86|10
1724161810000|2024-08-20 13:50:10|15472.07|15392.07|15469.12|15389.12|15473.42|15393.42|15469.12|15389.12|10
1724161820000|2024-08-20 13:50:20|15468.87|15388.87|15464.31|15384.31|15468.87|15388.87|15464.31|15384.31|10
1724161830000|2024-08-20 13:50:30|15463.92|15383.92|15460.36|15380.36|15463.92|15383.92|15460.36|15380.36|10
1724161840000|2024-08-20 13:50:40|15460.74|15380.74|15460.18|15380.18|15460.74|15380.74|15459.9|15379.9|10
1724161850000|2024-08-20 13:50:50|15458.9|15378.9|15458.59|15378.59|15459.25|15379.25|15457.83|15377.83|10
1724161860000|2024-08-20 13:51:00|15458.87|15378.87|15458.65|15378.65|15458.87|15378.87|15458.44|15378.44|10
1724161870000|2024-08-20 13:51:10|15458.81|15378.81|15459.78|15379.78|15460.16|15380.16|15458.77|15378.77|10
1724161880000|2024-08-20 13:51:20|15459.42|15379.42|15458.79|15378.79|15459.42|15379.42|15458.79|15378.79|10
1724161890000|2024-08-20 13:51:30|15459.65|15379.65|15460.86|15380.86|15461.02|15381.02|15459.65|15379.65|10
1724161900000|2024-08-20 13:51:40|15461|15381|15460.37|15380.37|15461.28|15381.28|15460.37|15380.37|9
1724161910000|2024-08-20 13:51:50|15461.04|15381.04|15459.96|15379.96|15461.46|15381.46|15459.96|15379.96|10
1724161920000|2024-08-20 13:52:00|15458.96|15378.96|15460.55|15380.55|15460.55|15380.55|15458.77|15378.77|10
1724161930000|2024-08-20 13:52:10|15460.42|15380.42|15460.81|15380.81|15462.74|15382.74|15460.42|15380.42|10
1724161940000|2024-08-20 13:52:20|15462.92|15382.92|15464.41|15384.41|15465.28|15385.28|15462.4|15382.4|10
1724161950000|2024-08-20 13:52:30|15464.4|15384.4|15465.99|15385.99|15465.99|15385.99|15464.36|15384.36|9
1724161960000|2024-08-20 13:52:40|15465.94|15385.94|15469.6|15389.6|15469.6|15389.6|15465.94|15385.94|10
1724161970000|2024-08-20 13:52:50|15469.57|15389.57|15475.64|15395.64|15475.64|15395.64|15469.57|15389.57|10
1724161980000|2024-08-20 13:53:00|15475.4|15395.4|15477.14|15397.14|15477.5|15397.5|15475.25|15395.25|10
1724161990000|2024-08-20 13:53:10|15477.76|15397.76|15479.12|15399.12|15479.38|15399.38|15477.68|15397.68|9
1724162000000|2024-08-20 13:53:20|15480.08|15400.08|15480.86|15400.86|15481.95|15401.95|15480.08|15400.08|10
1724162010000|2024-08-20 13:53:30|15480.43|15400.43|15478.14|15398.14|15480.43|15400.43|15478.14|15398.14|10
1724162020000|2024-08-20 13:53:40|15478.05|15398.05|15481.34|15401.34|15481.34|15401.34|15477.7|15397.7|10
1724162030000|2024-08-20 13:53:50|15480.6|15400.6|15478.89|15398.89|15480.6|15400.6|15478.18|15398.18|10
1724162040000|2024-08-20 13:54:00|15478.49|15398.49|15480.47|15400.47|15480.59|15400.59|15478.22|15398.22|10
1724162050000|2024-08-20 13:54:10|15480.63|15400.63|15481.67|15401.67|15481.67|15401.67|15479.64|15399.64|10
1724162060000|2024-08-20 13:54:20|15480.07|15400.07|15481.91|15401.91|15481.91|15401.91|15479.99|15399.99|10
1724162070000|2024-08-20 13:54:30|15482.38|15402.38|15483.57|15403.57|15483.91|15403.91|15482.38|15402.38|10
1724162080000|2024-08-20 13:54:40|15483.69|15403.69|15483.52|15403.52|15483.69|15403.69|15482.98|15402.98|10
1724162090000|2024-08-20 13:54:50|15483.54|15403.54|15483.27|15403.27|15483.54|15403.54|15480.84|15400.84|10
1724162100000|2024-08-20 13:55:00|15483.15|15403.15|15484.95|15404.95|15484.95|15404.95|15483.05|15403.05|10
1724162110000|2024-08-20 13:55:10|15483.76|15403.76|15489.36|15409.36|15489.36|15409.36|15483.76|15403.76|10
1724162120000|2024-08-20 13:55:20|15489.43|15409.43|15489.01|15409.01|15489.48|15409.48|15488.66|15408.66|10
1724162130000|2024-08-20 13:55:30|15489.25|15409.25|15488.73|15408.73|15489.66|15409.66|15488.01|15408.01|10
1724162140000|2024-08-20 13:55:40|15489.05|15409.05|15490.36|15410.36|15490.55|15410.55|15488.65|15408.65|10
1724162150000|2024-08-20 13:55:50|15490.28|15410.28|15489.21|15409.21|15490.28|15410.28|15488.1|15408.1|10
1724162160000|2024-08-20 13:56:00|15488.78|15408.78|15487.42|15407.42|15494.99|15414.99|15486.53|15406.53|10
1724162170000|2024-08-20 13:56:10|15488.33|15408.33|15488.54|15408.54|15488.73|15408.73|15488.2|15408.2|10
1724162180000|2024-08-20 13:56:20|15488.61|15408.61|15489.17|15409.17|15489.75|15409.75|15488.61|15408.61|10
1724162190000|2024-08-20 13:56:30|15489.56|15409.56|15488.5|15408.5|15489.56|15409.56|15487.83|15407.83|10
1724162200000|2024-08-20 13:56:40|15488.23|15408.23|15486.69|15406.69|15488.23|15408.23|15486.69|15406.69|10
1724162210000|2024-08-20 13:56:50|15486.02|15406.02|15486.86|15406.86|15486.87|15406.87|15485.92|15405.92|10
1724162220000|2024-08-20 13:57:00|15488.09|15408.09|15489.5|15409.5|15489.53|15409.53|15488.09|15408.09|9
1724162230000|2024-08-20 13:57:10|15489.54|15409.54|15491.79|15411.79|15492.04|15412.04|15489.32|15409.32|10
1724162240000|2024-08-20 13:57:20|15492.17|15412.17|15491.58|15411.58|15493.06|15413.06|15491.34|15411.34|10
1724162250000|2024-08-20 13:57:30|15492.76|15412.76|15497.02|15417.02|15497.31|15417.31|15492.76|15412.76|10
1724162260000|2024-08-20 13:57:40|15496.86|15416.86|15498.55|15418.55|15498.55|15418.55|15496.53|15416.53|10
1724162270000|2024-08-20 13:57:50|15498.79|15418.79|15498.23|15418.23|15498.79|15418.79|15496.94|15416.94|10
1724162280000|2024-08-20 13:58:00|15498.64|15418.64|15502.64|15422.64|15502.64|15422.64|15498.38|15418.38|10
1724162290000|2024-08-20 13:58:10|15503.46|15423.46|15502.92|15422.92|15504.17|15424.17|15502.1|15422.1|10
1724162300000|2024-08-20 13:58:20|15503.14|15423.14|15501.36|15421.36|15503.4|15423.4|15501.36|15421.36|10
1724162310000|2024-08-20 13:58:30|15500.5|15420.5|15492.91|15412.91|15500.5|15420.5|15492.91|15412.91|10
1724162320000|2024-08-20 13:58:40|15492.28|15412.28|15490.76|15410.76|15492.28|15412.28|15490.64|15410.64|10
1724162330000|2024-08-20 13:58:50|15490.8|15410.8|15491.52|15411.52|15491.52|15411.52|15490.8|15410.8|9
1724162340000|2024-08-20 13:59:00|15491.84|15411.84|15490.7|15410.7|15492.88|15412.88|15490.7|15410.7|10
1724162350000|2024-08-20 13:59:10|15490.37|15410.37|15489.99|15409.99|15491.02|15411.02|15489.96|15409.96|10
1724162360000|2024-08-20 13:59:20|15489.82|15409.82|15485.09|15405.09|15489.82|15409.82|15485.09|15405.09|10
1724162370000|2024-08-20 13:59:30|15485.62|15405.62|15487.9|15407.9|15487.9|15407.9|15485.09|15405.09|8
1724162380000|2024-08-20 13:59:40|15488.34|15408.34|15489.32|15409.32|15489.32|15409.32|15488.34|15408.34|9
1724162390000|2024-08-20 13:59:50|15489.13|15409.13|15486.6|15406.6|15489.35|15409.35|15486.6|15406.6|10
1724162400000|2024-08-20 14:00:00|15486.56|15406.56|15488.42|15408.42|15488.43|15408.43|15486.56|15406.56|10
1724162410000|2024-08-20 14:00:10|15488.86|15408.86|15490.51|15410.51|15491.03|15411.03|15488.86|15408.86|10
1724162420000|2024-08-20 14:00:20|15490.31|15410.31|15494.8|15414.8|15494.8|15414.8|15490.31|15410.31|10
1724162430000|2024-08-20 14:00:30|15495.07|15415.07|15495.43|15415.43|15495.43|15415.43|15493.59|15413.59|10
1724162440000|2024-08-20 14:00:40|15493.48|15413.48|15491.05|15411.05|15493.48|15413.48|15490.83|15410.83|10
1724162450000|2024-08-20 14:00:50|15489.77|15409.77|15487.44|15407.44|15490.24|15410.24|15487.44|15407.44|10
1724162460000|2024-08-20 14:01:00|15484.26|15404.26|15476.89|15396.89|15484.26|15404.26|15476.89|15396.89|10
1724162470000|2024-08-20 14:01:10|15476.28|15396.28|15470.93|15390.93|15476.28|15396.28|15470.93|15390.93|10
1724162480000|2024-08-20 14:01:20|15469.57|15389.57|15459.63|15379.63|15469.57|15389.57|15459.63|15379.63|10
1724162490000|2024-08-20 14:01:30|15459.01|15379.01|15447.25|15367.25|15459.12|15379.12|15447.25|15367.25|10
1724162500000|2024-08-20 14:01:40|15440.41|15360.41|15440.64|15360.64|15440.64|15360.64|15439.11|15359.11|10
1724162510000|2024-08-20 14:01:50|15440.37|15360.37|15440.52|15360.52|15441.4|15361.4|15440.37|15360.37|10
1724162520000|2024-08-20 14:02:00|15441.52|15361.52|15441.5|15361.5|15441.89|15361.89|15440.94|15360.94|10
1724162530000|2024-08-20 14:02:10|15441.8|15361.8|15443.77|15363.77|15444.4|15364.4|15440.91|15360.91|10
1724162540000|2024-08-20 14:02:20|15443.51|15363.51|15442.75|15362.75|15443.69|15363.69|15442.72|15362.72|10
1724162550000|2024-08-20 14:02:30|15441.84|15361.84|15441.48|15361.48|15441.84|15361.84|15439.63|15359.63|10
1724162560000|2024-08-20 14:02:40|15442.2|15362.2|15447.74|15367.74|15447.74|15367.74|15441.93|15361.93|10
1724162570000|2024-08-20 14:02:50|15447.67|15367.67|15453.02|15373.02|15453.02|15373.02|15447.67|15367.67|10
1724162580000|2024-08-20 14:03:00|15453.17|15373.17|15453.21|15373.21|15453.87|15373.87|15453.17|15373.17|9
1724162590000|2024-08-20 14:03:10|15453.23|15373.23|15452.03|15372.03|15453.59|15373.59|15452.03|15372.03|10
1724162600000|2024-08-20 14:03:20|15452.21|15372.21|15455.71|15375.71|15455.71|15375.71|15452.21|15372.21|9
1724162610000|2024-08-20 14:03:30|15455.45|15375.45|15459.42|15379.42|15459.42|15379.42|15453.9|15373.9|10
1724162620000|2024-08-20 14:03:40|15462.7|15382.7|15466.81|15386.81|15466.81|15386.81|15462.7|15382.7|10
1724162630000|2024-08-20 14:03:50|15467.18|15387.18|15469.01|15389.01|15469.01|15389.01|15467.18|15387.18|10
1724162640000|2024-08-20 14:04:00|15469.29|15389.29|15468.76|15388.76|15469.62|15389.62|15468.59|15388.59|10
1724162650000|2024-08-20 14:04:10|15468.1|15388.1|15473.71|15393.71|15473.71|15393.71|15468.03|15388.03|10
1724162660000|2024-08-20 14:04:20|15473.85|15393.85|15469.32|15389.32|15474.44|15394.44|15469.32|15389.32|9
1724162670000|2024-08-20 14:04:30|15468.92|15388.92|15465.87|15385.87|15468.92|15388.92|15465.87|15385.87|10
1724162680000|2024-08-20 14:04:40|15465.63|15385.63|15462.52|15382.52|15465.63|15385.63|15462.52|15382.52|10
1724162690000|2024-08-20 14:04:50|15460.53|15380.53|15458.6|15378.6|15460.53|15380.53|15458.32|15378.32|10
1724162700000|2024-08-20 14:05:00|15458.75|15378.75|15459.64|15379.64|15459.64|15379.64|15456.81|15376.81|10
1724162710000|2024-08-20 14:05:10|15457.02|15377.02|15453.91|15373.91|15457.02|15377.02|15453.91|15373.91|10
1724162720000|2024-08-20 14:05:20|15453.82|15373.82|15451.45|15371.45|15453.82|15373.82|15451.45|15371.45|10
1724162730000|2024-08-20 14:05:30|15451.33|15371.33|15451.46|15371.46|15451.61|15371.61|15451.01|15371.01|9
1724162740000|2024-08-20 14:05:40|15451.09|15371.09|15449.15|15369.15|15451.28|15371.28|15449.15|15369.15|10
1724162750000|2024-08-20 14:05:50|15448.45|15368.45|15445.43|15365.43|15448.45|15368.45|15445.43|15365.43|10
1724162760000|2024-08-20 14:06:00|15445.12|15365.12|15435.7|15355.7|15445.12|15365.12|15435.7|15355.7|10
1724162770000|2024-08-20 14:06:10|15435.15|15355.15|15433.26|15353.26|15435.46|15355.46|15431.47|15351.47|10
1724162780000|2024-08-20 14:06:20|15433.7|15353.7|15435.41|15355.41|15436.03|15356.03|15432.99|15352.99|10
1724162790000|2024-08-20 14:06:30|15435.52|15355.52|15436.42|15356.42|15436.42|15356.42|15435.39|15355.39|10
1724162800000|2024-08-20 14:06:40|15437.39|15357.39|15437.75|15357.75|15437.98|15357.98|15437.39|15357.39|10
1724162810000|2024-08-20 14:06:50|15437.52|15357.52|15438.36|15358.36|15438.36|15358.36|15436.14|15356.14|10
1724162820000|2024-08-20 14:07:00|15438.83|15358.83|15438.74|15358.74|15439.04|15359.04|15438.68|15358.68|10
1724162830000|2024-08-20 14:07:10|15437.78|15357.78|15437.26|15357.26|15437.83|15357.83|15437.26|15357.26|10
1724162840000|2024-08-20 14:07:20|15435.78|15355.78|15425.02|15345.02|15435.78|15355.78|15425.02|15345.02|10
1724162850000|2024-08-20 14:07:30|15424.32|15344.32|15419.26|15339.26|15424.32|15344.32|15419.26|15339.26|10
1724162860000|2024-08-20 14:07:40|15418.7|15338.7|15420.77|15340.77|15420.77|15340.77|15418.66|15338.66|10
1724162870000|2024-08-20 14:07:50|15421.06|15341.06|15420.25|15340.25|15421.06|15341.06|15420.25|15340.25|10
1724162880000|2024-08-20 14:08:00|15420.01|15340.01|15419.45|15339.45|15420.01|15340.01|15418.81|15338.81|10
1724162890000|2024-08-20 14:08:10|15419.12|15339.12|15417.09|15337.09|15419.12|15339.12|15416.82|15336.82|10
1724162900000|2024-08-20 14:08:20|15417|15337|15411.9|15331.9|15417.22|15337.22|15411.9|15331.9|10
1724162910000|2024-08-20 14:08:30|15411.48|15331.48|15414.04|15334.04|15414.04|15334.04|15411.48|15331.48|10
1724162920000|2024-08-20 14:08:40|15413.25|15333.25|15417.73|15337.73|15417.73|15337.73|15413.13|15333.13|10
1724162930000|2024-08-20 14:08:50|15418.33|15338.33|15419.08|15339.08|15419.08|15339.08|15418.1|15338.1|10
1724162940000|2024-08-20 14:09:00|15419.43|15339.43|15421.24|15341.24|15421.24|15341.24|15419.34|15339.34|10
1724162950000|2024-08-20 14:09:10|15420.74|15340.74|15419.98|15339.98|15420.74|15340.74|15419.58|15339.58|9
1724162960000|2024-08-20 14:09:20|15420.02|15340.02|15418.19|15338.19|15420.02|15340.02|15418.19|15338.19|10
1724162970000|2024-08-20 14:09:30|15418.23|15338.23|15415.2|15335.2|15418.23|15338.23|15414.85|15334.85|10
1724162980000|2024-08-20 14:09:40|15415.42|15335.42|15414.5|15334.5|15415.42|15335.42|15414.5|15334.5|8
1724162990000|2024-08-20 14:09:50|15414.21|15334.21|15413.58|15333.58|15414.34|15334.34|15413.58|15333.58|10
1724163000000|2024-08-20 14:10:00|15413.23|15333.23|15407.2|15327.2|15413.23|15333.23|15407.2|15327.2|10
1724163010000|2024-08-20 14:10:10|15406.14|15326.14|15400.98|15320.98|15406.14|15326.14|15400.52|15320.52|10
1724163020000|2024-08-20 14:10:20|15401.66|15321.66|15403.3|15323.3|15403.3|15323.3|15401.21|15321.21|9
1724163030000|2024-08-20 14:10:30|15403.8|15323.8|15405.81|15325.81|15405.81|15325.81|15403.8|15323.8|10
1724163040000|2024-08-20 14:10:40|15406.06|15326.06|15408.32|15328.32|15408.33|15328.33|15405.83|15325.83|10
1724163050000|2024-08-20 14:10:50|15408.41|15328.41|15410.81|15330.81|15410.81|15330.81|15408.41|15328.41|10
1724163060000|2024-08-20 14:11:00|15411.06|15331.06|15404.98|15324.98|15411.27|15331.27|15404.98|15324.98|10
1724163070000|2024-08-20 14:11:10|15407.33|15327.33|15408.64|15328.64|15409.66|15329.66|15407.2|15327.2|10
1724163080000|2024-08-20 14:11:20|15407.59|15327.59|15406.29|15326.29|15407.59|15327.59|15406|15326|10
1724163090000|2024-08-20 14:11:30|15406.31|15326.31|15391.1|15311.1|15406.31|15326.31|15391.1|15311.1|10
1724163100000|2024-08-20 14:11:40|15389.58|15309.58|15383.84|15303.84|15389.58|15309.58|15383.6|15303.6|10
1724163110000|2024-08-20 14:11:50|15383.65|15303.65|15368.5|15288.5|15383.65|15303.65|15368.5|15288.5|10
1724163120000|2024-08-20 14:12:00|15362.83|15282.83|15348.72|15268.72|15362.83|15282.83|15348.72|15268.72|10
1724163130000|2024-08-20 14:12:10|15346.96|15266.96|15338.12|15258.12|15346.96|15266.96|15337.32|15257.32|10
1724163140000|2024-08-20 14:12:20|15337.29|15257.29|15334.03|15254.03|15338.75|15258.75|15334.03|15254.03|10
1724163150000|2024-08-20 14:12:30|15334.35|15254.35|15330.43|15250.43|15334.35|15254.35|15330.43|15250.43|10
1724163160000|2024-08-20 14:12:40|15329.44|15249.44|15325.28|15245.28|15329.44|15249.44|15325.16|15245.16|10
1724163170000|2024-08-20 14:12:50|15324.26|15244.26|15316.69|15236.69|15324.26|15244.26|15316.69|15236.69|10
1724163180000|2024-08-20 14:13:00|15317.28|15237.28|15321.92|15241.92|15321.92|15241.92|15317.28|15237.28|10
1724163190000|2024-08-20 14:13:10|15322.99|15242.99|15321.7|15241.7|15324.45|15244.45|15321.7|15241.7|10
1724163200000|2024-08-20 14:13:20|15321.07|15241.07|15322.12|15242.12|15322.12|15242.12|15319.58|15239.58|10
1724163210000|2024-08-20 14:13:30|15322.82|15242.82|15331.02|15251.02|15331.68|15251.68|15322.82|15242.82|10
1724163220000|2024-08-20 14:13:40|15330.85|15250.85|15332.36|15252.36|15332.36|15252.36|15330.49|15250.49|9
1724163230000|2024-08-20 14:13:50|15333.22|15253.22|15333.64|15253.64|15334.12|15254.12|15331.91|15251.91|10
1724163240000|2024-08-20 14:14:00|15334.3|15254.3|15335.95|15255.95|15336.42|15256.42|15333.53|15253.53|10
1724163250000|2024-08-20 14:14:10|15335.9|15255.9|15340.35|15260.35|15340.35|15260.35|15335.9|15255.9|10
1724163260000|2024-08-20 14:14:20|15340.59|15260.59|15342.09|15262.09|15342.94|15262.94|15340.47|15260.47|10
1724163270000|2024-08-20 14:14:30|15342.23|15262.23|15345.66|15265.66|15346.07|15266.07|15342.23|15262.23|10
1724163280000|2024-08-20 14:14:40|15345.21|15265.21|15345.49|15265.49|15345.51|15265.51|15344.39|15264.39|10
1724163290000|2024-08-20 14:14:50|15347.98|15267.98|15353.18|15273.18|15353.18|15273.18|15347.98|15267.98|10
1724163300000|2024-08-20 14:15:00|15354.19|15274.19|15348.02|15268.02|15354.19|15274.19|15348.02|15268.02|10
1724163310000|2024-08-20 14:15:10|15346.05|15266.05|15339.52|15259.52|15346.05|15266.05|15339.52|15259.52|10
1724163320000|2024-08-20 14:15:20|15339.37|15259.37|15333.57|15253.57|15339.37|15259.37|15333.57|15253.57|10
1724163330000|2024-08-20 14:15:30|15333.15|15253.15|15332.11|15252.11|15333.15|15253.15|15329.89|15249.89|10
1724163340000|2024-08-20 14:15:40|15332.5|15252.5|15331.87|15251.87|15333|15253|15331.87|15251.87|10
1724163350000|2024-08-20 14:15:50|15330.49|15250.49|15319.38|15239.38|15330.65|15250.65|15319.38|15239.38|10
1724163360000|2024-08-20 14:16:00|15317.88|15237.88|15318.73|15238.73|15319.03|15239.03|15317.19|15237.19|10
1724163370000|2024-08-20 14:16:10|15319.44|15239.44|15318.58|15238.58|15324.12|15244.12|15318.58|15238.58|10
1724163380000|2024-08-20 14:16:20|15319.2|15239.2|15324.56|15244.56|15324.56|15244.56|15319.2|15239.2|10
1724163390000|2024-08-20 14:16:30|15325.03|15245.03|15326.69|15246.69|15326.69|15246.69|15324.95|15244.95|10
1724163400000|2024-08-20 14:16:40|15326.58|15246.58|15324.64|15244.64|15327.51|15247.51|15324.64|15244.64|10
1724163410000|2024-08-20 14:16:50|15324.6|15244.6|15324.06|15244.06|15324.67|15244.67|15323.63|15243.63|9
1724163420000|2024-08-20 14:17:00|15324.16|15244.16|15321.43|15241.43|15324.16|15244.16|15321.43|15241.43|10
1724163430000|2024-08-20 14:17:10|15321.19|15241.19|15318.92|15238.92|15321.19|15241.19|15318.18|15238.18|10
1724163440000|2024-08-20 14:17:20|15318.84|15238.84|15312.66|15232.66|15318.84|15238.84|15312.66|15232.66|10
1724163450000|2024-08-20 14:17:30|15311.69|15231.69|15300.11|15220.11|15311.69|15231.69|15299.32|15219.32|9
1724163460000|2024-08-20 14:17:40|15299.52|15219.52|15299.22|15219.22|15299.52|15219.52|15297.37|15217.37|10
1724163470000|2024-08-20 14:17:50|15299.25|15219.25|15297.48|15217.48|15300.4|15220.4|15297.48|15217.48|9
1724163480000|2024-08-20 14:18:00|15296.65|15216.65|15293.35|15213.35|15297.21|15217.21|15293.35|15213.35|10
1724163490000|2024-08-20 14:18:10|15292.51|15212.51|15295|15215|15295|15215|15292.51|15212.51|10
1724163500000|2024-08-20 14:18:20|15293.72|15213.72|15303.26|15223.26|15303.26|15223.26|15293.72|15213.72|10
1724163510000|2024-08-20 14:18:30|15303.5|15223.5|15305.85|15225.85|15306.02|15226.02|15303.5|15223.5|10
1724163520000|2024-08-20 14:18:40|15306.23|15226.23|15306.63|15226.63|15306.63|15226.63|15305.27|15225.27|9
1724163530000|2024-08-20 14:18:50|15307.76|15227.76|15311.34|15231.34|15311.34|15231.34|15307.76|15227.76|10
1724163540000|2024-08-20 14:19:00|15311.6|15231.6|15311.17|15231.17|15312.57|15232.57|15311.17|15231.17|10
1724163550000|2024-08-20 14:19:10|15310.71|15230.71|15302.85|15222.85|15310.71|15230.71|15302.55|15222.55|10
1724163560000|2024-08-20 14:19:20|15303.16|15223.16|15301.53|15221.53|15303.16|15223.16|15301.53|15221.53|10
1724163570000|2024-08-20 14:19:30|15301.91|15221.91|15304.49|15224.49|15304.49|15224.49|15301.91|15221.91|9
1724163580000|2024-08-20 14:19:40|15305.24|15225.24|15303.88|15223.88|15305.7|15225.7|15303.21|15223.21|10
1724163590000|2024-08-20 14:19:50|15303.66|15223.66|15306.24|15226.24|15306.72|15226.72|15303.66|15223.66|10
1724163600000|2024-08-20 14:20:00|15305.67|15225.67|15299.02|15219.02|15305.67|15225.67|15299.02|15219.02|10
1724163610000|2024-08-20 14:20:10|15299.46|15219.46|15297.93|15217.93|15300.22|15220.22|15297.93|15217.93|10
1724163620000|2024-08-20 14:20:20|15297.8|15217.8|15288.65|15208.65|15297.83|15217.83|15288.61|15208.61|10
1724163630000|2024-08-20 14:20:30|15288.68|15208.68|15289.4|15209.4|15289.4|15209.4|15286.25|15206.25|10
1724163640000|2024-08-20 14:20:40|15289.16|15209.16|15288.79|15208.79|15289.27|15209.27|15288.59|15208.59|9
1724163650000|2024-08-20 14:20:50|15288.91|15208.91|15283.96|15203.96|15288.91|15208.91|15283.96|15203.96|10
1724163660000|2024-08-20 14:21:00|15282.13|15202.13|15274.45|15194.45|15282.13|15202.13|15272.54|15192.54|10
1724163670000|2024-08-20 14:21:10|15274.74|15194.74|15280.55|15200.55|15280.55|15200.55|15273.81|15193.81|10
1724163680000|2024-08-20 14:21:20|15280.76|15200.76|15288.56|15208.56|15288.56|15208.56|15280.76|15200.76|10
1724163690000|2024-08-20 14:21:30|15289.05|15209.05|15287.9|15207.9|15290.78|15210.78|15287.9|15207.9|10
1724163700000|2024-08-20 14:21:40|15293.14|15213.14|15290.29|15210.29|15293.14|15213.14|15290.02|15210.02|10
1724163710000|2024-08-20 14:21:50|15290.63|15210.63|15289.9|15209.9|15290.63|15210.63|15288.34|15208.34|10
1724163720000|2024-08-20 14:22:00|15288.48|15208.48|15285.44|15205.44|15289.94|15209.94|15284.59|15204.59|10
1724163730000|2024-08-20 14:22:10|15284.8|15204.8|15292.65|15212.65|15293.3|15213.3|15284.8|15204.8|10
1724163740000|2024-08-20 14:22:20|15292.47|15212.47|15285.35|15205.35|15292.47|15212.47|15285.35|15205.35|10
1724163750000|2024-08-20 14:22:30|15284.39|15204.39|15278.28|15198.28|15284.39|15204.39|15278.28|15198.28|10
1724163760000|2024-08-20 14:22:40|15277.31|15197.31|15274.25|15194.25|15277.31|15197.31|15274.25|15194.25|10
1724163770000|2024-08-20 14:22:50|15274.7|15194.7|15279.66|15199.66|15279.66|15199.66|15274.7|15194.7|9
1724163780000|2024-08-20 14:23:00|15279.93|15199.93|15283.34|15203.34|15283.34|15203.34|15279.49|15199.49|10
1724163790000|2024-08-20 14:23:10|15283.31|15203.31|15285.14|15205.14|15285.47|15205.47|15283.31|15203.31|8
1724163800000|2024-08-20 14:23:20|15286.15|15206.15|15293.66|15213.66|15293.66|15213.66|15286.15|15206.15|10
1724163810000|2024-08-20 14:23:30|15294.14|15214.14|15296.23|15216.23|15296.6|15216.6|15294.1|15214.1|10
1724163820000|2024-08-20 14:23:40|15296.21|15216.21|15298.15|15218.15|15298.15|15218.15|15296.21|15216.21|9
1724163830000|2024-08-20 14:23:50|15299.11|15219.11|15300.48|15220.48|15300.64|15220.64|15299.11|15219.11|10
1724163840000|2024-08-20 14:24:00|15300.26|15220.26|15302|15222|15302|15222|15299.89|15219.89|9
1724163850000|2024-08-20 14:24:10|15302.07|15222.07|15303.83|15223.83|15305.41|15225.41|15302.07|15222.07|10
1724163860000|2024-08-20 14:24:20|15304.42|15224.42|15306.65|15226.65|15307.13|15227.13|15304.03|15224.03|10
1724163870000|2024-08-20 14:24:30|15306.05|15226.05|15304.81|15224.81|15306.2|15226.2|15304.73|15224.73|10
1724163880000|2024-08-20 14:24:40|15304.88|15224.88|15305.44|15225.44|15306.01|15226.01|15304.81|15224.81|10
1724163890000|2024-08-20 14:24:50|15305.32|15225.32|15303.89|15223.89|15305.59|15225.59|15303.86|15223.86|10
1724163900000|2024-08-20 14:25:00|15303.6|15223.6|15302.26|15222.26|15303.6|15223.6|15302.04|15222.04|10
1724163910000|2024-08-20 14:25:10|15302.07|15222.07|15300.26|15220.26|15302.07|15222.07|15299.65|15219.65|10
1724163920000|2024-08-20 14:25:20|15300.61|15220.61|15294.45|15214.45|15300.61|15220.61|15294.19|15214.19|10
1724163930000|2024-08-20 14:25:30|15294.47|15214.47|15292.48|15212.48|15294.47|15214.47|15292.25|15212.25|10
1724163940000|2024-08-20 14:25:40|15292.11|15212.11|15285.15|15205.15|15292.42|15212.42|15285.15|15205.15|10
1724163950000|2024-08-20 14:25:50|15284.83|15204.83|15282.3|15202.3|15284.83|15204.83|15282.09|15202.09|10
1724163960000|2024-08-20 14:26:00|15281.79|15201.79|15270.54|15190.54|15281.79|15201.79|15270.54|15190.54|10
1724163970000|2024-08-20 14:26:10|15267.87|15187.87|15273.68|15193.68|15273.68|15193.68|15267.36|15187.36|10
1724163980000|2024-08-20 14:26:20|15273.28|15193.28|15273.43|15193.43|15273.84|15193.84|15273.07|15193.07|10
1724163990000|2024-08-20 14:26:30|15273.39|15193.39|15268.11|15188.11|15273.39|15193.39|15268.11|15188.11|10
1724164000000|2024-08-20 14:26:40|15267.78|15187.78|15264.12|15184.12|15267.78|15187.78|15263.29|15183.29|10
1724164010000|2024-08-20 14:26:50|15264.04|15184.04|15266.81|15186.81|15266.81|15186.81|15264.04|15184.04|10
1724164020000|2024-08-20 14:27:00|15267.28|15187.28|15266.74|15186.74|15267.33|15187.33|15265.98|15185.98|10
1724164030000|2024-08-20 14:27:10|15266.67|15186.67|15266.3|15186.3|15266.67|15186.67|15265.93|15185.93|10
1724164040000|2024-08-20 14:27:20|15266.53|15186.53|15266.85|15186.85|15267.45|15187.45|15266.53|15186.53|10
1724164050000|2024-08-20 14:27:30|15267.02|15187.02|15266.74|15186.74|15268.04|15188.04|15266.74|15186.74|10
1724164060000|2024-08-20 14:27:40|15266.51|15186.51|15264.06|15184.06|15266.51|15186.51|15263.98|15183.98|10
1724164070000|2024-08-20 14:27:50|15264.14|15184.14|15264.88|15184.88|15264.88|15184.88|15263.59|15183.59|10
1724164080000|2024-08-20 14:28:00|15265.05|15185.05|15259.52|15179.52|15265.05|15185.05|15259.37|15179.37|10
1724164090000|2024-08-20 14:28:10|15259.77|15179.77|15259.83|15179.83|15261.1|15181.1|15259.61|15179.61|9
1724164100000|2024-08-20 14:28:20|15259.95|15179.95|15253.38|15173.38|15259.95|15179.95|15253.38|15173.38|10
1724164110000|2024-08-20 14:28:30|15252.69|15172.69|15249.51|15169.51|15252.69|15172.69|15247.85|15167.85|10
1724164120000|2024-08-20 14:28:40|15250.44|15170.44|15250.42|15170.42|15250.75|15170.75|15249.87|15169.87|10
1724164130000|2024-08-20 14:28:50|15250.93|15170.93|15252.03|15172.03|15252.14|15172.14|15249.21|15169.21|10
1724164140000|2024-08-20 14:29:00|15252.38|15172.38|15263.48|15183.48|15263.77|15183.77|15252.38|15172.38|10
1724164150000|2024-08-20 14:29:10|15263.12|15183.12|15272.34|15192.34|15272.34|15192.34|15263.12|15183.12|10
1724164160000|2024-08-20 14:29:20|15272.77|15192.77|15275.43|15195.43|15275.43|15195.43|15272.1|15192.1|10
1724164170000|2024-08-20 14:29:30|15275.82|15195.82|15279.28|15199.28|15279.28|15199.28|15275.82|15195.82|10
1724164180000|2024-08-20 14:29:40|15279.9|15199.9|15282.31|15202.31|15283.9|15203.9|15279.9|15199.9|10
1724164190000|2024-08-20 14:29:50|15282.97|15202.97|15283.23|15203.23|15284.55|15204.55|15282.97|15202.97|10
1724164200000|2024-08-20 14:30:00|15285.51|15205.51|15281.58|15201.58|15285.66|15205.66|15281.46|15201.46|10
1724164210000|2024-08-20 14:30:10|15282.24|15202.24|15283.3|15203.3|15284.6|15204.6|15281.92|15201.92|10
1724164220000|2024-08-20 14:30:20|15282.99|15202.99|15276.5|15196.5|15282.99|15202.99|15276.5|15196.5|10
1724164230000|2024-08-20 14:30:30|15276.01|15196.01|15269.57|15189.57|15276.01|15196.01|15268.71|15188.71|10
1724164240000|2024-08-20 14:30:40|15269.12|15189.12|15256.42|15176.42|15269.12|15189.12|15255.98|15175.98|10
1724164250000|2024-08-20 14:30:50|15255.37|15175.37|15257.77|15177.77|15258.24|15178.24|15255.37|15175.37|10
1724164260000|2024-08-20 14:31:00|15259.25|15179.25|15259.47|15179.47|15260.29|15180.29|15258.89|15178.89|9
1724164270000|2024-08-20 14:31:10|15259.49|15179.49|15258.82|15178.82|15259.88|15179.88|15258.06|15178.06|10
1724164280000|2024-08-20 14:31:20|15258.21|15178.21|15255.73|15175.73|15258.21|15178.21|15255.43|15175.43|10
1724164290000|2024-08-20 14:31:30|15256.28|15176.28|15252.28|15172.28|15256.28|15176.28|15252.16|15172.16|10
1724164300000|2024-08-20 14:31:40|15253.67|15173.67|15260.96|15180.96|15261.07|15181.07|15253.67|15173.67|10
1724164310000|2024-08-20 14:31:50|15261.1|15181.1|15263.25|15183.25|15263.25|15183.25|15261.1|15181.1|10
1724164320000|2024-08-20 14:32:00|15263.73|15183.73|15262.49|15182.49|15263.73|15183.73|15262.33|15182.33|10
1724164330000|2024-08-20 14:32:10|15262.27|15182.27|15259.67|15179.67|15262.27|15182.27|15259.41|15179.41|10
1724164340000|2024-08-20 14:32:20|15259.61|15179.61|15261.48|15181.48|15261.5|15181.5|15259.61|15179.61|9
1724164350000|2024-08-20 14:32:30|15261.33|15181.33|15256.12|15176.12|15261.33|15181.33|15256.12|15176.12|10
1724164360000|2024-08-20 14:32:40|15256.37|15176.37|15253.76|15173.76|15256.37|15176.37|15253.57|15173.57|10
1724164370000|2024-08-20 14:32:50|15253.55|15173.55|15253.6|15173.6|15254|15174|15253.23|15173.23|10
1724164380000|2024-08-20 14:33:00|15253.52|15173.52|15250.88|15170.88|15253.52|15173.52|15250.88|15170.88|10
1724164390000|2024-08-20 14:33:10|15250.86|15170.86|15251.56|15171.56|15251.7|15171.7|15250.31|15170.31|10
1724164400000|2024-08-20 14:33:20|15250.53|15170.53|15255.13|15175.13|15255.13|15175.13|15249.47|15169.47|10
1724164410000|2024-08-20 14:33:30|15254.78|15174.78|15264.53|15184.53|15264.53|15184.53|15254.78|15174.78|10
1724164420000|2024-08-20 14:33:40|15263.82|15183.82|15265.09|15185.09|15265.14|15185.14|15263.82|15183.82|10
1724164430000|2024-08-20 14:33:50|15265.62|15185.62|15266.81|15186.81|15267.73|15187.73|15265.61|15185.61|10
1724164440000|2024-08-20 14:34:00|15266.31|15186.31|15264.5|15184.5|15266.31|15186.31|15264.17|15184.17|10
1724164450000|2024-08-20 14:34:10|15264.52|15184.52|15266.71|15186.71|15266.71|15186.71|15264.32|15184.32|10
1724164460000|2024-08-20 14:34:20|15267.81|15187.81|15266.99|15186.99|15267.97|15187.97|15266.64|15186.64|10
1724164470000|2024-08-20 14:34:30|15267|15187|15267.94|15187.94|15268.48|15188.48|15266.86|15186.86|10
1724164480000|2024-08-20 14:34:40|15267.66|15187.66|15270|15190|15270|15190|15267.66|15187.66|9
1724164490000|2024-08-20 14:34:50|15270.38|15190.38|15277.34|15197.34|15277.53|15197.53|15270.38|15190.38|10
1724164500000|2024-08-20 14:35:00|15277.45|15197.45|15280.75|15200.75|15281.58|15201.58|15277.45|15197.45|10
1724164510000|2024-08-20 14:35:10|15280.91|15200.91|15275.68|15195.68|15280.91|15200.91|15275.68|15195.68|10
1724164520000|2024-08-20 14:35:20|15275.58|15195.58|15267.56|15187.56|15276.56|15196.56|15267.56|15187.56|10
1724164530000|2024-08-20 14:35:30|15266.46|15186.46|15265.15|15185.15|15266.46|15186.46|15263.47|15183.47|10
1724164540000|2024-08-20 14:35:40|15265.11|15185.11|15264.37|15184.37|15265.33|15185.33|15263.37|15183.37|10
1724164550000|2024-08-20 14:35:50|15264.3|15184.3|15261.66|15181.66|15264.77|15184.77|15261.66|15181.66|10
1724164560000|2024-08-20 14:36:00|15259.7|15179.7|15254.82|15174.82|15259.7|15179.7|15254.82|15174.82|9
1724164570000|2024-08-20 14:36:10|15253.83|15173.83|15246.12|15166.12|15253.83|15173.83|15245.86|15165.86|10
1724164580000|2024-08-20 14:36:20|15245.56|15165.56|15247.27|15167.27|15248.64|15168.64|15245.56|15165.56|10
1724164590000|2024-08-20 14:36:30|15246.56|15166.56|15245.24|15165.24|15246.56|15166.56|15244.82|15164.82|10
1724164600000|2024-08-20 14:36:40|15245.14|15165.14|15248.54|15168.54|15248.54|15168.54|15245.1|15165.1|10
1724164610000|2024-08-20 14:36:50|15250.25|15170.25|15256.23|15176.23|15256.23|15176.23|15250.25|15170.25|10
1724164620000|2024-08-20 14:37:00|15256.43|15176.43|15258.16|15178.16|15258.57|15178.57|15256.43|15176.43|10
1724164630000|2024-08-20 14:37:10|15258.58|15178.58|15261.61|15181.61|15261.61|15181.61|15258.58|15178.58|10
1724164640000|2024-08-20 14:37:20|15262.83|15182.83|15265.19|15185.19|15265.19|15185.19|15262.83|15182.83|10
1724164650000|2024-08-20 14:37:30|15265.84|15185.84|15266.17|15186.17|15266.31|15186.31|15265.52|15185.52|10
1724164660000|2024-08-20 14:37:40|15266.92|15186.92|15265.1|15185.1|15266.92|15186.92|15265.1|15185.1|10
1724164670000|2024-08-20 14:37:50|15265.08|15185.08|15268.65|15188.65|15268.78|15188.78|15265.08|15185.08|9
1724164680000|2024-08-20 14:38:00|15268.5|15188.5|15260.44|15180.44|15269.83|15189.83|15260.44|15180.44|10
1724164690000|2024-08-20 14:38:10|15260.24|15180.24|15254.2|15174.2|15260.24|15180.24|15254.2|15174.2|10
1724164700000|2024-08-20 14:38:20|15254.3|15174.3|15256.37|15176.37|15257.64|15177.64|15254.09|15174.09|10
1724164710000|2024-08-20 14:38:30|15255.57|15175.57|15254.08|15174.08|15255.57|15175.57|15254.08|15174.08|10
1724164720000|2024-08-20 14:38:40|15254.75|15174.75|15254.78|15174.78|15255.98|15175.98|15253.99|15173.99|10
1724164730000|2024-08-20 14:38:50|15254.87|15174.87|15253.08|15173.08|15254.87|15174.87|15251.74|15171.74|10
1724164740000|2024-08-20 14:39:00|15253.39|15173.39|15250.26|15170.26|15253.45|15173.45|15250.18|15170.18|10
1724164750000|2024-08-20 14:39:10|15249.85|15169.85|15249.5|15169.5|15250.21|15170.21|15246.81|15166.81|10
1724164760000|2024-08-20 14:39:20|15249.83|15169.83|15250.78|15170.78|15250.78|15170.78|15248.16|15168.16|9
1724164770000|2024-08-20 14:39:30|15251.27|15171.27|15252.27|15172.27|15252.27|15172.27|15250.06|15170.06|10
1724164780000|2024-08-20 14:39:40|15252.95|15172.95|15253.73|15173.73|15254.45|15174.45|15252.95|15172.95|10
1724164790000|2024-08-20 14:39:50|15254.07|15174.07|15253.61|15173.61|15254.07|15174.07|15253|15173|10
1724164800000|2024-08-20 14:40:00|15253.4|15173.4|15247.85|15167.85|15253.4|15173.4|15247.85|15167.85|10
1724164810000|2024-08-20 14:40:10|15247.92|15167.92|15248.32|15168.32|15248.76|15168.76|15247.89|15167.89|10
1724164820000|2024-08-20 14:40:20|15248.16|15168.16|15243.91|15163.91|15248.16|15168.16|15243.2|15163.2|10
1724164830000|2024-08-20 14:40:30|15243.64|15163.64|15245.93|15165.93|15246.07|15166.07|15243.64|15163.64|10
1724164840000|2024-08-20 14:40:40|15245.98|15165.98|15245.21|15165.21|15246.89|15166.89|15245.16|15165.16|10
1724164850000|2024-08-20 14:40:50|15245.31|15165.31|15248.73|15168.73|15248.77|15168.77|15245.16|15165.16|10
1724164860000|2024-08-20 14:41:00|15248.84|15168.84|15249.75|15169.75|15250.31|15170.31|15248.21|15168.21|10
1724164870000|2024-08-20 14:41:10|15249.45|15169.45|15247.12|15167.12|15250.22|15170.22|15247.12|15167.12|10
1724164880000|2024-08-20 14:41:20|15246.27|15166.27|15246.05|15166.05|15246.95|15166.95|15243.69|15163.69|9
1724164890000|2024-08-20 14:41:30|15246.09|15166.09|15241.44|15161.44|15246.09|15166.09|15241.44|15161.44|10
1724164900000|2024-08-20 14:41:40|15241.8|15161.8|15240.84|15160.84|15242.34|15162.34|15240.84|15160.84|10
1724164910000|2024-08-20 14:41:50|15239.6|15159.6|15227.96|15147.96|15239.6|15159.6|15227.96|15147.96|10
1724164920000|2024-08-20 14:42:00|15226.93|15146.93|15217.63|15137.63|15226.93|15146.93|15217.63|15137.63|10
1724164930000|2024-08-20 14:42:10|15217.15|15137.15|15222.6|15142.6|15222.6|15142.6|15217.15|15137.15|10
1724164940000|2024-08-20 14:42:20|15222.42|15142.42|15222.58|15142.58|15222.94|15142.94|15222.4|15142.4|9
1724164950000|2024-08-20 14:42:30|15222.38|15142.38|15222.41|15142.41|15222.85|15142.85|15221.39|15141.39|10
1724164960000|2024-08-20 14:42:40|15223.75|15143.75|15226.47|15146.47|15226.47|15146.47|15223.74|15143.74|10
1724164970000|2024-08-20 14:42:50|15226.42|15146.42|15224.05|15144.05|15226.42|15146.42|15223.7|15143.7|9
1724164980000|2024-08-20 14:43:00|15222.55|15142.55|15215.11|15135.11|15223.05|15143.05|15215.11|15135.11|10
1724164990000|2024-08-20 14:43:10|15215.38|15135.38|15212.83|15132.83|15215.38|15135.38|15212.83|15132.83|10
1724165000000|2024-08-20 14:43:20|15213.07|15133.07|15215.76|15135.76|15215.76|15135.76|15213.07|15133.07|10
1724165010000|2024-08-20 14:43:30|15216.05|15136.05|15221.68|15141.68|15221.68|15141.68|15216.05|15136.05|10
1724165020000|2024-08-20 14:43:40|15222.19|15142.19|15222.96|15142.96|15224.25|15144.25|15222.19|15142.19|10
1724165030000|2024-08-20 14:43:50|15222.72|15142.72|15221.54|15141.54|15222.72|15142.72|15221.04|15141.04|10
1724165040000|2024-08-20 14:44:00|15221.63|15141.63|15223|15143|15223|15143|15220.46|15140.46|10
1724165050000|2024-08-20 14:44:10|15223.81|15143.81|15225.38|15145.38|15225.49|15145.49|15223.81|15143.81|10
1724165060000|2024-08-20 14:44:20|15226.26|15146.26|15230.76|15150.76|15230.76|15150.76|15225.87|15145.87|10
1724165070000|2024-08-20 14:44:30|15231.03|15151.03|15233.37|15153.37|15233.4|15153.4|15231.03|15151.03|10
1724165080000|2024-08-20 14:44:40|15233.04|15153.04|15231.79|15151.79|15233.5|15153.5|15231.53|15151.53|10
1724165090000|2024-08-20 14:44:50|15231.73|15151.73|15232.02|15152.02|15232.02|15152.02|15230.39|15150.39|10
1724165100000|2024-08-20 14:45:00|15231.83|15151.83|15231.02|15151.02|15232.52|15152.52|15231.02|15151.02|10
1724165110000|2024-08-20 14:45:10|15230.62|15150.62|15231.97|15151.97|15231.97|15151.97|15229.65|15149.65|10
1724165120000|2024-08-20 14:45:20|15232.56|15152.56|15233.07|15153.07|15233.07|15153.07|15232.42|15152.42|10
1724165130000|2024-08-20 14:45:30|15232.44|15152.44|15230.1|15150.1|15232.44|15152.44|15229.63|15149.63|10
1724165140000|2024-08-20 14:45:40|15229.84|15149.84|15232.01|15152.01|15232.01|15152.01|15229.73|15149.73|10
1724165150000|2024-08-20 14:45:50|15231.85|15151.85|15230.26|15150.26|15231.85|15151.85|15229.18|15149.18|10
1724165160000|2024-08-20 14:46:00|15230.92|15150.92|15227.83|15147.83|15230.92|15150.92|15227.83|15147.83|10
1724165170000|2024-08-20 14:46:10|15227.82|15147.82|15226.72|15146.72|15227.82|15147.82|15226.62|15146.62|10
1724165180000|2024-08-20 14:46:20|15226.64|15146.64|15222.06|15142.06|15226.68|15146.68|15222.06|15142.06|9
1724165190000|2024-08-20 14:46:30|15221.78|15141.78|15216.7|15136.7|15221.78|15141.78|15216.25|15136.25|10
1724165200000|2024-08-20 14:46:40|15216.44|15136.44|15210.52|15130.52|15216.44|15136.44|15210.52|15130.52|10
1724165210000|2024-08-20 14:46:50|15210.83|15130.83|15217|15137|15217|15137|15210.48|15130.48|10
1724165220000|2024-08-20 14:47:00|15218.23|15138.23|15214.97|15134.97|15219.13|15139.13|15214.96|15134.96|10
1724165230000|2024-08-20 14:47:10|15214.94|15134.94|15210.95|15130.95|15214.94|15134.94|15210.95|15130.95|10
1724165240000|2024-08-20 14:47:20|15210.66|15130.66|15211.54|15131.54|15211.54|15131.54|15209.71|15129.71|9
1724165250000|2024-08-20 14:47:30|15211.68|15131.68|15221.55|15141.55|15221.55|15141.55|15211.68|15131.68|10
1724165260000|2024-08-20 14:47:40|15222.43|15142.43|15229.8|15149.8|15230.08|15150.08|15222.43|15142.43|10
1724165270000|2024-08-20 14:47:50|15231.42|15151.42|15236.19|15156.19|15236.19|15156.19|15231.42|15151.42|10
1724165280000|2024-08-20 14:48:00|15236.18|15156.18|15240.13|15160.13|15240.13|15160.13|15236.18|15156.18|10
1724165290000|2024-08-20 14:48:10|15239.74|15159.74|15239.61|15159.61|15240.26|15160.26|15239.43|15159.43|10
1724165300000|2024-08-20 14:48:20|15240.52|15160.52|15246.11|15166.11|15246.11|15166.11|15240.52|15160.52|10
1724165310000|2024-08-20 14:48:30|15249.47|15169.47|15245.22|15165.22|15249.47|15169.47|15245.22|15165.22|10
1724165320000|2024-08-20 14:48:40|15245.46|15165.46|15246.74|15166.74|15247.58|15167.58|15245.22|15165.22|10
1724165330000|2024-08-20 14:48:50|15246.11|15166.11|15241.66|15161.66|15246.24|15166.24|15241.66|15161.66|10
1724165340000|2024-08-20 14:49:00|15240.69|15160.69|15230.24|15150.24|15240.69|15160.69|15230.24|15150.24|10
1724165350000|2024-08-20 14:49:10|15229.45|15149.45|15228.64|15148.64|15229.86|15149.86|15228.6|15148.6|10
1724165360000|2024-08-20 14:49:20|15228.62|15148.62|15225.66|15145.66|15228.72|15148.72|15225.66|15145.66|10
1724165370000|2024-08-20 14:49:30|15226.29|15146.29|15227.19|15147.19|15227.19|15147.19|15226.27|15146.27|10
1724165380000|2024-08-20 14:49:40|15227.44|15147.44|15226.86|15146.86|15227.44|15147.44|15226.46|15146.46|10
1724165390000|2024-08-20 14:49:50|15226.49|15146.49|15227.43|15147.43|15227.43|15147.43|15226.25|15146.25|10
1724165400000|2024-08-20 14:50:00|15227.5|15147.5|15226.07|15146.07|15227.56|15147.56|15224.31|15144.31|10
1724165410000|2024-08-20 14:50:10|15225.9|15145.9|15221.15|15141.15|15225.9|15145.9|15220.08|15140.08|10
1724165420000|2024-08-20 14:50:20|15219.37|15139.37|15216.67|15136.67|15219.37|15139.37|15216.45|15136.45|10
1724165430000|2024-08-20 14:50:30|15216.47|15136.47|15215.82|15135.82|15216.47|15136.47|15215.09|15135.09|10
1724165440000|2024-08-20 14:50:40|15215.46|15135.46|15217.1|15137.1|15217.1|15137.1|15215.23|15135.23|10
1724165450000|2024-08-20 14:50:50|15216.3|15136.3|15215.02|15135.02|15216.3|15136.3|15214.86|15134.86|10
1724165460000|2024-08-20 14:51:00|15214.86|15134.86|15212.79|15132.79|15215.17|15135.17|15212.79|15132.79|10
1724165470000|2024-08-20 14:51:10|15212.83|15132.83|15211.97|15131.97|15212.83|15132.83|15211.97|15131.97|10
1724165480000|2024-08-20 14:51:20|15211.93|15131.93|15211.74|15131.74|15212.26|15132.26|15211.6|15131.6|9
1724165490000|2024-08-20 14:51:30|15211.52|15131.52|15206.82|15126.82|15211.52|15131.52|15206.82|15126.82|10
1724165500000|2024-08-20 14:51:40|15206.77|15126.77|15203.17|15123.17|15207.69|15127.69|15202.9|15122.9|10
1724165510000|2024-08-20 14:51:50|15202.87|15122.87|15201.87|15121.87|15204.45|15124.45|15201.87|15121.87|10
1724165520000|2024-08-20 14:52:00|15201.46|15121.46|15198.51|15118.51|15201.79|15121.79|15198.51|15118.51|9
1724165530000|2024-08-20 14:52:10|15198.83|15118.83|15191.75|15111.75|15198.83|15118.83|15191.4|15111.4|10
1724165540000|2024-08-20 14:52:20|15190.96|15110.96|15188.53|15108.53|15191.1|15111.1|15186.52|15106.52|10
1724165550000|2024-08-20 14:52:30|15185.35|15105.35|15185.65|15105.65|15185.65|15105.65|15184.78|15104.78|10
1724165560000|2024-08-20 14:52:40|15186.51|15106.51|15189.66|15109.66|15189.66|15109.66|15186.51|15106.51|10
1724165570000|2024-08-20 14:52:50|15189.83|15109.83|15193.84|15113.84|15193.84|15113.84|15189.7|15109.7|10
1724165580000|2024-08-20 14:53:00|15194.78|15114.78|15198.03|15118.03|15198.03|15118.03|15194.78|15114.78|10
1724165590000|2024-08-20 14:53:10|15197.96|15117.96|15202.98|15122.98|15202.98|15122.98|15197.96|15117.96|10
1724165600000|2024-08-20 14:53:20|15203.28|15123.28|15209.71|15129.71|15209.71|15129.71|15203.28|15123.28|10
1724165610000|2024-08-20 14:53:30|15209.5|15129.5|15208.05|15128.05|15210.46|15130.46|15208.05|15128.05|10
1724165620000|2024-08-20 14:53:40|15207.04|15127.04|15206.33|15126.33|15207.4|15127.4|15204.77|15124.77|10
1724165630000|2024-08-20 14:53:50|15206.05|15126.05|15200.87|15120.87|15206.05|15126.05|15200.78|15120.78|10
1724165640000|2024-08-20 14:54:00|15201.03|15121.03|15200.25|15120.25|15202.2|15122.2|15198.7|15118.7|10
1724165650000|2024-08-20 14:54:10|15199.38|15119.38|15199.41|15119.41|15199.43|15119.43|15198.65|15118.65|10
1724165660000|2024-08-20 14:54:20|15199.37|15119.37|15198.61|15118.61|15200.04|15120.04|15198.61|15118.61|10
1724165670000|2024-08-20 14:54:30|15198.89|15118.89|15198.47|15118.47|15200.2|15120.2|15198.22|15118.22|10
1724165680000|2024-08-20 14:54:40|15198.35|15118.35|15198.33|15118.33|15198.58|15118.58|15198.07|15118.07|10
1724165690000|2024-08-20 14:54:50|15198.61|15118.61|15198.08|15118.08|15198.69|15118.69|15197.94|15117.94|10
1724165700000|2024-08-20 14:55:00|15198.17|15118.17|15190.39|15110.39|15198.39|15118.39|15190.39|15110.39|10
1724165710000|2024-08-20 14:55:10|15190.35|15110.35|15184.31|15104.31|15190.35|15110.35|15184.29|15104.29|10
1724165720000|2024-08-20 14:55:20|15184.78|15104.78|15184.21|15104.21|15186.09|15106.09|15184.21|15104.21|10
1724165730000|2024-08-20 14:55:30|15184.06|15104.06|15185.39|15105.39|15185.39|15105.39|15183.88|15103.88|9
1724165740000|2024-08-20 14:55:40|15185.1|15105.1|15186.18|15106.18|15186.18|15106.18|15184.91|15104.91|9
1724165750000|2024-08-20 14:55:50|15186.9|15106.9|15185.67|15105.67|15187.23|15107.23|15185.44|15105.44|10
1724165760000|2024-08-20 14:56:00|15185.76|15105.76|15187.17|15107.17|15188.57|15108.57|15185.76|15105.76|10
1724165770000|2024-08-20 14:56:10|15186.62|15106.62|15185.24|15105.24|15186.62|15106.62|15185.24|15105.24|10
1724165780000|2024-08-20 14:56:20|15184.87|15104.87|15186.98|15106.98|15186.98|15106.98|15184.5|15104.5|10
1724165790000|2024-08-20 14:56:30|15187.37|15107.37|15184.28|15104.28|15187.37|15107.37|15184.28|15104.28|10
1724165800000|2024-08-20 14:56:40|15184.11|15104.11|15179.25|15099.25|15184.18|15104.18|15179.25|15099.25|10
1724165810000|2024-08-20 14:56:50|15179.22|15099.22|15178.73|15098.73|15179.22|15099.22|15177.75|15097.75|10
1724165820000|2024-08-20 14:57:00|15179.11|15099.11|15178.51|15098.51|15179.11|15099.11|15177.84|15097.84|10
1724165830000|2024-08-20 14:57:10|15181.48|15101.48|15180.29|15100.29|15182.68|15102.68|15180.29|15100.29|10
1724165840000|2024-08-20 14:57:20|15180.13|15100.13|15182.51|15102.51|15182.51|15102.51|15179.98|15099.98|9
1724165850000|2024-08-20 14:57:30|15182.67|15102.67|15182.99|15102.99|15182.99|15102.99|15182.44|15102.44|9
1724165860000|2024-08-20 14:57:40|15183|15103|15177.21|15097.21|15183|15103|15177.21|15097.21|10
1724165870000|2024-08-20 14:57:50|15176.93|15096.93|15176.8|15096.8|15178.47|15098.47|15176.7|15096.7|10
1724165880000|2024-08-20 14:58:00|15176.86|15096.86|15174.45|15094.45|15176.96|15096.96|15174.43|15094.43|10
1724165890000|2024-08-20 14:58:10|15174.29|15094.29|15175.03|15095.03|15175.03|15095.03|15173.79|15093.79|10
1724165900000|2024-08-20 14:58:20|15175.3|15095.3|15177.72|15097.72|15177.72|15097.72|15175.3|15095.3|10
1724165910000|2024-08-20 14:58:30|15178.1|15098.1|15181.75|15101.75|15181.75|15101.75|15178.1|15098.1|10
1724165920000|2024-08-20 14:58:40|15183.27|15103.27|15185.68|15105.68|15185.81|15105.81|15183.27|15103.27|10
1724165930000|2024-08-20 14:58:50|15185.65|15105.65|15182.29|15102.29|15185.65|15105.65|15182.29|15102.29|9
1724165940000|2024-08-20 14:59:00|15181.77|15101.77|15179.28|15099.28|15181.77|15101.77|15179.28|15099.28|10
1724165950000|2024-08-20 14:59:10|15178.94|15098.94|15179.66|15099.66|15180.74|15100.74|15178.94|15098.94|10
1724165960000|2024-08-20 14:59:20|15178.16|15098.16|15176.12|15096.12|15178.37|15098.37|15176.12|15096.12|10
1724165970000|2024-08-20 14:59:30|15175.92|15095.92|15172.03|15092.03|15175.92|15095.92|15172.03|15092.03|10
1724165980000|2024-08-20 14:59:40|15171.09|15091.09|15169.59|15089.59|15171.09|15091.09|15169.18|15089.18|10
1724165990000|2024-08-20 14:59:50|15169.97|15089.97|15169.21|15089.21|15170.17|15090.17|15168.34|15088.34|10
1724166000000|2024-08-20 15:00:00|15169.06|15089.06|15164.57|15084.57|15169.77|15089.77|15164.57|15084.57|10
1724166010000|2024-08-20 15:00:10|15163.27|15083.27|15160.71|15080.71|15163.91|15083.91|15159.54|15079.54|10
1724166020000|2024-08-20 15:00:20|15159.48|15079.48|15140.56|15060.56|15159.48|15079.48|15140.56|15060.56|10
1724166030000|2024-08-20 15:00:30|15138.24|15058.24|15136.62|15056.62|15138.24|15058.24|15129.71|15049.71|10
1724166040000|2024-08-20 15:00:40|15135.32|15055.32|15136.93|15056.93|15137.45|15057.45|15133.77|15053.77|10
1724166050000|2024-08-20 15:00:50|15136.27|15056.27|15133.48|15053.48|15136.27|15056.27|15131.42|15051.42|10
1724166060000|2024-08-20 15:01:00|15135.5|15055.5|15129.61|15049.61|15135.53|15055.53|15129.61|15049.61|10
1724166070000|2024-08-20 15:01:10|15129.15|15049.15|15125.39|15045.39|15129.15|15049.15|15124.99|15044.99|9
1724166080000|2024-08-20 15:01:20|15123.88|15043.88|15115.43|15035.43|15123.88|15043.88|15115.24|15035.24|10
1724166090000|2024-08-20 15:01:30|15116.82|15036.82|15111.41|15031.41|15116.82|15036.82|15111.22|15031.22|10
1724166100000|2024-08-20 15:01:40|15110.45|15030.45|15108.58|15028.58|15111.71|15031.71|15108.58|15028.58|10
1724166110000|2024-08-20 15:01:50|15107.7|15027.7|15098.44|15018.44|15107.7|15027.7|15098.44|15018.44|10
1724166120000|2024-08-20 15:02:00|15097.82|15017.82|15095.48|15015.48|15098.83|15018.83|15095.22|15015.22|10
1724166130000|2024-08-20 15:02:10|15095.52|15015.52|15101.36|15021.36|15101.36|15021.36|15095.52|15015.52|10
1724166140000|2024-08-20 15:02:20|15100.64|15020.64|15104.28|15024.28|15104.28|15024.28|15100.64|15020.64|10
1724166150000|2024-08-20 15:02:30|15105.46|15025.46|15098.42|15018.42|15105.46|15025.46|15098.42|15018.42|10
1724166160000|2024-08-20 15:02:40|15098.8|15018.8|15099.24|15019.24|15099.24|15019.24|15096.97|15016.97|10
1724166170000|2024-08-20 15:02:50|15099.48|15019.48|15100.57|15020.57|15100.85|15020.85|15099.48|15019.48|8
1724166180000|2024-08-20 15:03:00|15102.17|15022.17|15098.91|15018.91|15102.17|15022.17|15097.41|15017.41|10
1724166190000|2024-08-20 15:03:10|15098.93|15018.93|15098.7|15018.7|15098.93|15018.93|15097.89|15017.89|10
1724166200000|2024-08-20 15:03:20|15098.72|15018.72|15100.11|15020.11|15100.11|15020.11|15098.67|15018.67|10
1724166210000|2024-08-20 15:03:30|15100.41|15020.41|15101.57|15021.57|15101.57|15021.57|15100.31|15020.31|10
1724166220000|2024-08-20 15:03:40|15102|15022|15102.51|15022.51|15102.51|15022.51|15101.99|15021.99|10
1724166230000|2024-08-20 15:03:50|15102.45|15022.45|15103.65|15023.65|15103.83|15023.83|15102.45|15022.45|9
1724166240000|2024-08-20 15:04:00|15103.5|15023.5|15099.81|15019.81|15105.84|15025.84|15099.81|15019.81|10
1724166250000|2024-08-20 15:04:10|15099.56|15019.56|15085.3|15005.3|15099.56|15019.56|15085.3|15005.3|10
1724166260000|2024-08-20 15:04:20|15085.24|15005.24|15083.27|15003.27|15085.9|15005.9|15082.63|15002.63|10
1724166270000|2024-08-20 15:04:30|15083.14|15003.14|15082.55|15002.55|15083.14|15003.14|15080.28|15000.28|10
1724166280000|2024-08-20 15:04:40|15083.6|15003.6|15087.05|15007.05|15087.05|15007.05|15083.6|15003.6|10
1724166290000|2024-08-20 15:04:50|15088.16|15008.16|15090.27|15010.27|15090.27|15010.27|15087.07|15007.07|10
1724166300000|2024-08-20 15:05:00|15091.48|15011.48|15092.88|15012.88|15093.45|15013.45|15091.11|15011.11|10
1724166310000|2024-08-20 15:05:10|15093.14|15013.14|15083.17|15003.17|15093.14|15013.14|15083.17|15003.17|10
1724166320000|2024-08-20 15:05:20|15071.39|14991.39|15050.67|14970.67|15071.39|14991.39|15050.67|14970.67|10
1724166330000|2024-08-20 15:05:30|15052.47|14972.47|15043.89|14963.89|15053.21|14973.21|15043.89|14963.89|10
1724166340000|2024-08-20 15:05:40|15042.22|14962.22|15042.84|14962.84|15042.84|14962.84|15038.62|14958.62|9
1724166350000|2024-08-20 15:05:50|15043.79|14963.79|15053.06|14973.06|15053.06|14973.06|15043.79|14963.79|10
1724166360000|2024-08-20 15:06:00|15053.5|14973.5|15046.45|14966.45|15053.5|14973.5|15046.36|14966.36|10
1724166370000|2024-08-20 15:06:10|15047.36|14967.36|15055.41|14975.41|15055.41|14975.41|15045.79|14965.79|10
1724166380000|2024-08-20 15:06:20|15056.33|14976.33|15049.24|14969.24|15057.44|14977.44|15049.24|14969.24|10
1724166390000|2024-08-20 15:06:30|15047.78|14967.78|15036.68|14956.68|15047.78|14967.78|15036.68|14956.68|10
1724166400000|2024-08-20 15:06:40|15035.96|14955.96|15036.27|14956.27|15036.27|14956.27|15034.67|14954.67|10
1724166410000|2024-08-20 15:06:50|15036.24|14956.24|15038.52|14958.52|15038.54|14958.54|15036.24|14956.24|10
1724166420000|2024-08-20 15:07:00|15039.14|14959.14|15028.01|14948.01|15039.36|14959.36|15028.01|14948.01|10
1724166430000|2024-08-20 15:07:10|15020.17|14940.17|15020.19|14940.19|15020.19|14940.19|15017.16|14937.16|10
1724166440000|2024-08-20 15:07:20|15020.97|14940.97|15018.37|14938.37|15021.32|14941.32|15018.31|14938.31|10
1724166450000|2024-08-20 15:07:30|15016.92|14936.92|15019.49|14939.49|15019.49|14939.49|15016.2|14936.2|10
1724166460000|2024-08-20 15:07:40|15019.79|14939.79|15024.49|14944.49|15024.49|14944.49|15019.34|14939.34|10
1724166470000|2024-08-20 15:07:50|15024.46|14944.46|15024.52|14944.52|15024.71|14944.71|15024.25|14944.25|10
1724166480000|2024-08-20 15:08:00|15025.68|14945.68|15032.89|14952.89|15036.66|14956.66|15025.68|14945.68|10
1724166490000|2024-08-20 15:08:10|15033.11|14953.11|15054.45|14974.45|15054.45|14974.45|15033.11|14953.11|10
1724166500000|2024-08-20 15:08:20|15055.12|14975.12|15046.95|14966.95|15055.12|14975.12|15045.17|14965.17|10
1724166510000|2024-08-20 15:08:30|15046.9|14966.9|15049.06|14969.06|15049.56|14969.56|15046.9|14966.9|10
1724166520000|2024-08-20 15:08:40|15048.72|14968.72|15053.23|14973.23|15053.33|14973.33|15047.74|14967.74|10
1724166530000|2024-08-20 15:08:50|15053.32|14973.32|15061.23|14981.23|15061.23|14981.23|15053.32|14973.32|10
1724166540000|2024-08-20 15:09:00|15064.98|14984.98|15064.75|14984.75|15065.78|14985.78|15064.75|14984.75|10
1724166550000|2024-08-20 15:09:10|15064.16|14984.16|15063.18|14983.18|15067.55|14987.55|15063.18|14983.18|10
1724166560000|2024-08-20 15:09:20|15062.34|14982.34|15063.97|14983.97|15064.67|14984.67|15061.97|14981.97|10
1724166570000|2024-08-20 15:09:30|15063.34|14983.34|15063.75|14983.75|15065.74|14985.74|15062.65|14982.65|10
1724166580000|2024-08-20 15:09:40|15062.45|14982.45|15056.39|14976.39|15062.45|14982.45|15056.32|14976.32|10
1724166590000|2024-08-20 15:09:50|15056.05|14976.05|15051.51|14971.51|15056.53|14976.53|15051.51|14971.51|10
1724166600000|2024-08-20 15:10:00|15051.91|14971.91|15049.26|14969.26|15051.99|14971.99|15049.26|14969.26|10
1724166610000|2024-08-20 15:10:10|15047.9|14967.9|15046.53|14966.53|15048.45|14968.45|15046.33|14966.33|10
1724166620000|2024-08-20 15:10:20|15046.54|14966.54|15049.7|14969.7|15049.7|14969.7|15042.28|14962.28|10
1724166630000|2024-08-20 15:10:30|15053.97|14973.97|15057.49|14977.49|15060.01|14980.01|15053.97|14973.97|10
1724166640000|2024-08-20 15:10:40|15057.55|14977.55|15051.07|14971.07|15057.55|14977.55|15051.07|14971.07|10
1724166650000|2024-08-20 15:10:50|15050.55|14970.55|15041.48|14961.48|15050.61|14970.61|15041.48|14961.48|10
1724166660000|2024-08-20 15:11:00|15040.62|14960.62|15042.05|14962.05|15042.05|14962.05|15039.2|14959.2|10
1724166670000|2024-08-20 15:11:10|15041.33|14961.33|15035.43|14955.43|15041.33|14961.33|15035.43|14955.43|10
1724166680000|2024-08-20 15:11:20|15034.17|14954.17|15032.85|14952.85|15034.79|14954.79|15032.85|14952.85|10
1724166690000|2024-08-20 15:11:30|15032.71|14952.71|15032.82|14952.82|15032.88|14952.88|15031.72|14951.72|10
1724166700000|2024-08-20 15:11:40|15031.64|14951.64|15028.22|14948.22|15031.64|14951.64|15027.51|14947.51|10
1724166710000|2024-08-20 15:11:50|15027.97|14947.97|15020.69|14940.69|15028.54|14948.54|15020.27|14940.27|10
1724166720000|2024-08-20 15:12:00|15021.01|14941.01|15020.52|14940.52|15021.04|14941.04|15019.4|14939.4|10
1724166730000|2024-08-20 15:12:10|15021.23|14941.23|15018.25|14938.25|15023.09|14943.09|15017.52|14937.52|10
1724166740000|2024-08-20 15:12:20|15019|14939|15017.39|14937.39|15019.5|14939.5|15017.32|14937.32|10
1724166750000|2024-08-20 15:12:30|15017.1|14937.1|15019.04|14939.04|15019.16|14939.16|15016.06|14936.06|10
1724166760000|2024-08-20 15:12:40|15019.53|14939.53|15027.93|14947.93|15027.93|14947.93|15019.53|14939.53|10
1724166770000|2024-08-20 15:12:50|15027.94|14947.94|15031.41|14951.41|15032.16|14952.16|15027.94|14947.94|10
1724166780000|2024-08-20 15:13:00|15032.5|14952.5|15043.44|14963.44|15043.44|14963.44|15032.5|14952.5|10
1724166790000|2024-08-20 15:13:10|15043.81|14963.81|15051.53|14971.53|15051.73|14971.73|15043.76|14963.76|10
1724166800000|2024-08-20 15:13:20|15051.11|14971.11|15051.76|14971.76|15052.34|14972.34|15050.43|14970.43|10
1724166810000|2024-08-20 15:13:30|15051.52|14971.52|15053.43|14973.43|15053.86|14973.86|15051.52|14971.52|10
1724166820000|2024-08-20 15:13:40|15053.72|14973.72|15052.46|14972.46|15054.08|14974.08|15052.46|14972.46|10
1724166830000|2024-08-20 15:13:50|15053.71|14973.71|15056.24|14976.24|15056.47|14976.47|15053.05|14973.05|10
1724166840000|2024-08-20 15:14:00|15056.63|14976.63|15057.11|14977.11|15057.48|14977.48|15054.72|14974.72|10
1724166850000|2024-08-20 15:14:10|15057.9|14977.9|15059.08|14979.08|15059.42|14979.42|15057.9|14977.9|10
1724166860000|2024-08-20 15:14:20|15058.84|14978.84|15059.59|14979.59|15062.75|14982.75|15058.84|14978.84|10
1724166870000|2024-08-20 15:14:30|15059.61|14979.61|15059.83|14979.83|15059.99|14979.99|15058.59|14978.59|10
1724166880000|2024-08-20 15:14:40|15059.85|14979.85|15064.25|14984.25|15064.25|14984.25|15059.85|14979.85|9
1724166890000|2024-08-20 15:14:50|15064.15|14984.15|15063.66|14983.66|15064.65|14984.65|15063.55|14983.55|10
1724166900000|2024-08-20 15:15:00|15062.52|14982.52|15058|14978|15062.52|14982.52|15057.92|14977.92|10
1724166910000|2024-08-20 15:15:10|15058.36|14978.36|15057.71|14977.71|15058.36|14978.36|15057|14977|10
1724166920000|2024-08-20 15:15:20|15060.04|14980.04|15062.82|14982.82|15062.93|14982.93|15060.04|14980.04|10
1724166930000|2024-08-20 15:15:30|15062.97|14982.97|15065.56|14985.56|15065.56|14985.56|15062.97|14982.97|10
1724166940000|2024-08-20 15:15:40|15066.14|14986.14|15072.22|14992.22|15072.22|14992.22|15066.14|14986.14|10
1724166950000|2024-08-20 15:15:50|15072.77|14992.77|15078.39|14998.39|15078.39|14998.39|15072.77|14992.77|10
1724166960000|2024-08-20 15:16:00|15081.61|15001.61|15090.72|15010.72|15090.72|15010.72|15081.61|15001.61|10
1724166970000|2024-08-20 15:16:10|15094.61|15014.61|15102.68|15022.68|15103.21|15023.21|15094.61|15014.61|10
1724166980000|2024-08-20 15:16:20|15103.77|15023.77|15110.75|15030.75|15110.75|15030.75|15103.57|15023.57|10
1724166990000|2024-08-20 15:16:30|15111.98|15031.98|15113.41|15033.41|15113.44|15033.44|15111.37|15031.37|10
1724167000000|2024-08-20 15:16:40|15114.78|15034.78|15120.62|15040.62|15120.62|15040.62|15114.69|15034.69|10
1724167010000|2024-08-20 15:16:50|15122.2|15042.2|15123.93|15043.93|15125.82|15045.82|15122.2|15042.2|9
1724167020000|2024-08-20 15:17:00|15124.68|15044.68|15129.08|15049.08|15129.08|15049.08|15124.68|15044.68|10
1724167030000|2024-08-20 15:17:10|15129.68|15049.68|15122.7|15042.7|15129.68|15049.68|15122.7|15042.7|8
1724167040000|2024-08-20 15:17:20|15119.63|15039.63|15109.27|15029.27|15119.63|15039.63|15109.27|15029.27|10
1724167050000|2024-08-20 15:17:30|15109.31|15029.31|15115.39|15035.39|15115.39|15035.39|15109.31|15029.31|10
1724167060000|2024-08-20 15:17:40|15116.15|15036.15|15118.31|15038.31|15118.31|15038.31|15115.14|15035.14|10
1724167070000|2024-08-20 15:17:50|15118.27|15038.27|15122.86|15042.86|15122.86|15042.86|15118.27|15038.27|10
1724167080000|2024-08-20 15:18:00|15123.36|15043.36|15125.68|15045.68|15126.35|15046.35|15123.36|15043.36|10
1724167090000|2024-08-20 15:18:10|15126.43|15046.43|15124.53|15044.53|15126.78|15046.78|15124.53|15044.53|10
1724167100000|2024-08-20 15:18:20|15124.47|15044.47|15123.52|15043.52|15124.47|15044.47|15121.05|15041.05|10
1724167110000|2024-08-20 15:18:30|15123.85|15043.85|15119.28|15039.28|15123.85|15043.85|15118.19|15038.19|10
1724167120000|2024-08-20 15:18:40|15119.59|15039.59|15122.64|15042.64|15122.66|15042.66|15119.59|15039.59|10
1724167130000|2024-08-20 15:18:50|15122.55|15042.55|15125.79|15045.79|15126.32|15046.32|15122.55|15042.55|10
1724167140000|2024-08-20 15:19:00|15125.97|15045.97|15128.8|15048.8|15130.57|15050.57|15125.05|15045.05|10
1724167150000|2024-08-20 15:19:10|15128.33|15048.33|15126.2|15046.2|15128.33|15048.33|15126.06|15046.06|10
1724167160000|2024-08-20 15:19:20|15126.21|15046.21|15128.49|15048.49|15128.85|15048.85|15126.21|15046.21|10
1724167170000|2024-08-20 15:19:30|15128.55|15048.55|15128.29|15048.29|15129.76|15049.76|15126.31|15046.31|10
1724167180000|2024-08-20 15:19:40|15133.3|15053.3|15134.66|15054.66|15136.66|15056.66|15133.28|15053.28|10
1724167190000|2024-08-20 15:19:50|15135.18|15055.18|15140.63|15060.63|15140.63|15060.63|15135.18|15055.18|10
1724167200000|2024-08-20 15:20:00|15141.5|15061.5|15142.02|15062.02|15144.7|15064.7|15141.5|15061.5|10
1724167210000|2024-08-20 15:20:10|15140.48|15060.48|15138.76|15058.76|15141.16|15061.16|15138.76|15058.76|10
1724167220000|2024-08-20 15:20:20|15138.73|15058.73|15136|15056|15138.73|15058.73|15136|15056|9
1724167230000|2024-08-20 15:20:30|15136.55|15056.55|15137.79|15057.79|15137.81|15057.81|15136.55|15056.55|9
1724167240000|2024-08-20 15:20:40|15137.3|15057.3|15138.57|15058.57|15138.72|15058.72|15137.3|15057.3|10
1724167250000|2024-08-20 15:20:50|15138.79|15058.79|15134.38|15054.38|15138.79|15058.79|15134.28|15054.28|10
1724167260000|2024-08-20 15:21:00|15134.39|15054.39|15134.48|15054.48|15134.48|15054.48|15133.27|15053.27|10
1724167270000|2024-08-20 15:21:10|15133.47|15053.47|15128.76|15048.76|15134.15|15054.15|15128.29|15048.29|10
1724167280000|2024-08-20 15:21:20|15128.51|15048.51|15127.21|15047.21|15128.51|15048.51|15127.21|15047.21|10
1724167290000|2024-08-20 15:21:30|15127.83|15047.83|15129.38|15049.38|15129.38|15049.38|15127.69|15047.69|10
1724167300000|2024-08-20 15:21:40|15128.99|15048.99|15130.6|15050.6|15131.32|15051.32|15128.99|15048.99|10
1724167310000|2024-08-20 15:21:50|15130.63|15050.63|15126.63|15046.63|15131.47|15051.47|15126.63|15046.63|9
1724167320000|2024-08-20 15:22:00|15125.87|15045.87|15126.45|15046.45|15128.19|15048.19|15125.87|15045.87|10
1724167330000|2024-08-20 15:22:10|15126.33|15046.33|15125.5|15045.5|15126.33|15046.33|15125.24|15045.24|10
1724167340000|2024-08-20 15:22:20|15125.05|15045.05|15124.73|15044.73|15125.88|15045.88|15124.73|15044.73|10
1724167350000|2024-08-20 15:22:30|15124.04|15044.04|15124.89|15044.89|15124.89|15044.89|15123.69|15043.69|10
1724167360000|2024-08-20 15:22:40|15124.96|15044.96|15124.19|15044.19|15124.96|15044.96|15123.35|15043.35|10
1724167370000|2024-08-20 15:22:50|15124.52|15044.52|15126.17|15046.17|15126.21|15046.21|15124.52|15044.52|10
1724167380000|2024-08-20 15:23:00|15126.13|15046.13|15126.62|15046.62|15126.62|15046.62|15126.04|15046.04|10
1724167390000|2024-08-20 15:23:10|15126.67|15046.67|15130.48|15050.48|15130.48|15050.48|15126.29|15046.29|10
1724167400000|2024-08-20 15:23:20|15130.77|15050.77|15136.17|15056.17|15136.17|15056.17|15130.77|15050.77|10
1724167410000|2024-08-20 15:23:30|15136.35|15056.35|15137.9|15057.9|15139.23|15059.23|15136.35|15056.35|10
1724167420000|2024-08-20 15:23:40|15137.55|15057.55|15139.82|15059.82|15139.82|15059.82|15137.46|15057.46|10
1724167430000|2024-08-20 15:23:50|15140.34|15060.34|15142.98|15062.98|15143.17|15063.17|15140.34|15060.34|10
1724167440000|2024-08-20 15:24:00|15143.71|15063.71|15145.55|15065.55|15145.88|15065.88|15143.65|15063.65|10
1724167450000|2024-08-20 15:24:10|15145.72|15065.72|15148.53|15068.53|15148.57|15068.57|15144.78|15064.78|10
1724167460000|2024-08-20 15:24:20|15148.85|15068.85|15148.23|15068.23|15151.5|15071.5|15147.82|15067.82|10
1724167470000|2024-08-20 15:24:30|15147.77|15067.77|15146.72|15066.72|15148.21|15068.21|15146.72|15066.72|9
1724167480000|2024-08-20 15:24:40|15146.38|15066.38|15146.47|15066.47|15146.48|15066.48|15145.87|15065.87|9
1724167490000|2024-08-20 15:24:50|15146.46|15066.46|15148.18|15068.18|15148.71|15068.71|15146.46|15066.46|10
1724167500000|2024-08-20 15:25:00|15147.94|15067.94|15149.1|15069.1|15149.36|15069.36|15147.4|15067.4|10
1724167510000|2024-08-20 15:25:10|15148.49|15068.49|15147.41|15067.41|15149.06|15069.06|15147.41|15067.41|10
1724167520000|2024-08-20 15:25:20|15147.21|15067.21|15144.19|15064.19|15147.59|15067.59|15144.19|15064.19|10
1724167530000|2024-08-20 15:25:30|15143.36|15063.36|15140.81|15060.81|15143.36|15063.36|15140.81|15060.81|9
1724167540000|2024-08-20 15:25:40|15140.15|15060.15|15138.75|15058.75|15140.94|15060.94|15138.75|15058.75|10
1724167550000|2024-08-20 15:25:50|15138.56|15058.56|15135.38|15055.38|15138.9|15058.9|15135.38|15055.38|10
1724167560000|2024-08-20 15:26:00|15135.95|15055.95|15133.71|15053.71|15136.22|15056.22|15133.54|15053.54|10
1724167570000|2024-08-20 15:26:10|15133.87|15053.87|15129.05|15049.05|15133.87|15053.87|15129.05|15049.05|10
1724167580000|2024-08-20 15:26:20|15128.92|15048.92|15123.87|15043.87|15128.92|15048.92|15123.71|15043.71|10
1724167590000|2024-08-20 15:26:30|15122.39|15042.39|15119.97|15039.97|15122.57|15042.57|15119.97|15039.97|10
1724167600000|2024-08-20 15:26:40|15119.77|15039.77|15114.1|15034.1|15119.77|15039.77|15114.1|15034.1|10
1724167610000|2024-08-20 15:26:50|15114.17|15034.17|15108.4|15028.4|15114.17|15034.17|15108.4|15028.4|10
1724167620000|2024-08-20 15:27:00|15107.82|15027.82|15107.99|15027.99|15108.16|15028.16|15107.25|15027.25|10
1724167630000|2024-08-20 15:27:10|15107.41|15027.41|15106.29|15026.29|15107.73|15027.73|15105.47|15025.47|9
1724167640000|2024-08-20 15:27:20|15106.47|15026.47|15111.79|15031.79|15111.79|15031.79|15106.47|15026.47|10
1724167650000|2024-08-20 15:27:30|15111.44|15031.44|15113.69|15033.69|15113.69|15033.69|15111.28|15031.28|10
1724167660000|2024-08-20 15:27:40|15114.03|15034.03|15114.04|15034.04|15114.1|15034.1|15113.73|15033.73|10
1724167670000|2024-08-20 15:27:50|15113.97|15033.97|15112.99|15032.99|15114.13|15034.13|15112.99|15032.99|10
1724167680000|2024-08-20 15:28:00|15112.19|15032.19|15110.19|15030.19|15112.19|15032.19|15110.19|15030.19|9
1724167690000|2024-08-20 15:28:10|15110.18|15030.18|15106.15|15026.15|15110.18|15030.18|15106.15|15026.15|10
1724167700000|2024-08-20 15:28:20|15105.58|15025.58|15098.38|15018.38|15105.58|15025.58|15097.22|15017.22|10
1724167710000|2024-08-20 15:28:30|15099.2|15019.2|15100.75|15020.75|15100.75|15020.75|15097.94|15017.94|10
1724167720000|2024-08-20 15:28:40|15101.27|15021.27|15097.96|15017.96|15101.27|15021.27|15097.26|15017.26|10
1724167730000|2024-08-20 15:28:50|15097.91|15017.91|15098.68|15018.68|15100.01|15020.01|15097.91|15017.91|10
1724167740000|2024-08-20 15:29:00|15098.61|15018.61|15098.7|15018.7|15099.71|15019.71|15098.41|15018.41|10
1724167750000|2024-08-20 15:29:10|15097.62|15017.62|15100.41|15020.41|15100.41|15020.41|15097.62|15017.62|10
1724167760000|2024-08-20 15:29:20|15100.73|15020.73|15099.35|15019.35|15100.73|15020.73|15099.09|15019.09|10
1724167770000|2024-08-20 15:29:30|15099.15|15019.15|15098.57|15018.57|15099.15|15019.15|15097.67|15017.67|10
1724167780000|2024-08-20 15:29:40|15098.55|15018.55|15102.93|15022.93|15102.93|15022.93|15098.55|15018.55|10
1724167790000|2024-08-20 15:29:50|15103.16|15023.16|15100.26|15020.26|15103.31|15023.31|15099.42|15019.42|10
1724167800000|2024-08-20 15:30:00|15100.24|15020.24|15097.66|15017.66|15100.24|15020.24|15097.66|15017.66|10
1724167810000|2024-08-20 15:30:10|15096.7|15016.7|15095.73|15015.73|15096.7|15016.7|15095.73|15015.73|10
1724167820000|2024-08-20 15:30:20|15095.59|15015.59|15093.78|15013.78|15095.74|15015.74|15093.66|15013.66|10
1724167830000|2024-08-20 15:30:30|15093.94|15013.94|15091.66|15011.66|15093.94|15013.94|15091.66|15011.66|10
1724167840000|2024-08-20 15:30:40|15091.31|15011.31|15091.18|15011.18|15091.31|15011.31|15089.99|15009.99|10
1724167850000|2024-08-20 15:30:50|15091.12|15011.12|15092.96|15012.96|15093.04|15013.04|15090.96|15010.96|9
1724167860000|2024-08-20 15:31:00|15092.85|15012.85|15094.48|15014.48|15094.54|15014.54|15092.85|15012.85|10
1724167870000|2024-08-20 15:31:10|15094.67|15014.67|15098.93|15018.93|15098.93|15018.93|15094.67|15014.67|10
1724167880000|2024-08-20 15:31:20|15098.79|15018.79|15101.23|15021.23|15101.23|15021.23|15098.68|15018.68|10
1724167890000|2024-08-20 15:31:30|15101.56|15021.56|15103.68|15023.68|15103.68|15023.68|15101.56|15021.56|10
1724167900000|2024-08-20 15:31:40|15104.43|15024.43|15113.53|15033.53|15113.53|15033.53|15104.43|15024.43|10
1724167910000|2024-08-20 15:31:50|15114.54|15034.54|15119.08|15039.08|15119.08|15039.08|15114.52|15034.52|10
1724167920000|2024-08-20 15:32:00|15119.4|15039.4|15119.47|15039.47|15120.58|15040.58|15119.4|15039.4|9
1724167930000|2024-08-20 15:32:10|15119.39|15039.39|15120.91|15040.91|15120.91|15040.91|15119.39|15039.39|10
1724167940000|2024-08-20 15:32:20|15121.27|15041.27|15123.11|15043.11|15123.34|15043.34|15121.27|15041.27|10
1724167950000|2024-08-20 15:32:30|15122.88|15042.88|15122.2|15042.2|15123.26|15043.26|15122.2|15042.2|10
1724167960000|2024-08-20 15:32:40|15121.73|15041.73|15120.43|15040.43|15121.73|15041.73|15119.53|15039.53|9
1724167970000|2024-08-20 15:32:50|15120.15|15040.15|15116.59|15036.59|15120.15|15040.15|15116.59|15036.59|10
1724167980000|2024-08-20 15:33:00|15116.67|15036.67|15114.71|15034.71|15116.67|15036.67|15113.67|15033.67|9
1724167990000|2024-08-20 15:33:10|15115.08|15035.08|15115.86|15035.86|15116.01|15036.01|15114.83|15034.83|10
1724168000000|2024-08-20 15:33:20|15115.95|15035.95|15115.82|15035.82|15116.42|15036.42|15115.82|15035.82|9
1724168010000|2024-08-20 15:33:30|15115.88|15035.88|15115.59|15035.59|15116.52|15036.52|15115.45|15035.45|10
1724168020000|2024-08-20 15:33:40|15115.64|15035.64|15114.31|15034.31|15115.64|15035.64|15114.31|15034.31|9
1724168030000|2024-08-20 15:33:50|15115.1|15035.1|15114.54|15034.54|15115.32|15035.32|15114.07|15034.07|10
1724168040000|2024-08-20 15:34:00|15114.31|15034.31|15106.59|15026.59|15114.31|15034.31|15106.59|15026.59|10
1724168050000|2024-08-20 15:34:10|15105.9|15025.9|15095.44|15015.44|15105.9|15025.9|15095.44|15015.44|10
1724168060000|2024-08-20 15:34:20|15095.16|15015.16|15094.87|15014.87|15095.16|15015.16|15092.59|15012.59|9
1724168070000|2024-08-20 15:34:30|15095.55|15015.55|15098.87|15018.87|15098.87|15018.87|15095.55|15015.55|10
1724168080000|2024-08-20 15:34:40|15098.43|15018.43|15101.74|15021.74|15101.74|15021.74|15098.22|15018.22|10
1724168090000|2024-08-20 15:34:50|15102.17|15022.17|15102.84|15022.84|15102.84|15022.84|15101.94|15021.94|9
1724168100000|2024-08-20 15:35:00|15102.8|15022.8|15102.4|15022.4|15104.42|15024.42|15102.4|15022.4|10
1724168110000|2024-08-20 15:35:10|15102.3|15022.3|15103.53|15023.53|15103.53|15023.53|15101.77|15021.77|10
1724168120000|2024-08-20 15:35:20|15105.03|15025.03|15103.6|15023.6|15105.03|15025.03|15103.6|15023.6|10
1724168130000|2024-08-20 15:35:30|15103.51|15023.51|15102.46|15022.46|15103.8|15023.8|15102.2|15022.2|10
1724168140000|2024-08-20 15:35:40|15102.02|15022.02|15098.81|15018.81|15102.02|15022.02|15098.81|15018.81|10
1724168150000|2024-08-20 15:35:50|15097.9|15017.9|15100.95|15020.95|15101.18|15021.18|15097.55|15017.55|10
1724168160000|2024-08-20 15:36:00|15100.99|15020.99|15102.1|15022.1|15102.1|15022.1|15100.68|15020.68|9
1724168170000|2024-08-20 15:36:10|15101.61|15021.61|15099.27|15019.27|15101.61|15021.61|15099.27|15019.27|10
1724168180000|2024-08-20 15:36:20|15099.06|15019.06|15097.14|15017.14|15099.06|15019.06|15097.14|15017.14|10
1724168190000|2024-08-20 15:36:30|15097.97|15017.97|15099.42|15019.42|15099.6|15019.6|15097.97|15017.97|10
1724168200000|2024-08-20 15:36:40|15099.38|15019.38|15099.93|15019.93|15099.93|15019.93|15099.31|15019.31|10
1724168210000|2024-08-20 15:36:50|15100.8|15020.8|15102.85|15022.85|15102.85|15022.85|15100.8|15020.8|9
1724168220000|2024-08-20 15:37:00|15103.61|15023.61|15107.2|15027.2|15107.2|15027.2|15103.61|15023.61|10
1724168230000|2024-08-20 15:37:10|15107.77|15027.77|15112.84|15032.84|15112.84|15032.84|15107.77|15027.77|10
1724168240000|2024-08-20 15:37:20|15113.05|15033.05|15111.62|15031.62|15113.21|15033.21|15111.62|15031.62|10
1724168250000|2024-08-20 15:37:30|15111.25|15031.25|15111.91|15031.91|15111.91|15031.91|15111.16|15031.16|10
1724168260000|2024-08-20 15:37:40|15112.32|15032.32|15113.85|15033.85|15114.37|15034.37|15112.25|15032.25|10
1724168270000|2024-08-20 15:37:50|15114|15034|15116.46|15036.46|15116.46|15036.46|15112.91|15032.91|10
1724168280000|2024-08-20 15:38:00|15116.73|15036.73|15118.46|15038.46|15118.46|15038.46|15116.73|15036.73|10
1724168290000|2024-08-20 15:38:10|15118.87|15038.87|15118.46|15038.46|15118.87|15038.87|15118.35|15038.35|9
1724168300000|2024-08-20 15:38:20|15118.27|15038.27|15119.3|15039.3|15119.3|15039.3|15117.62|15037.62|10
1724168310000|2024-08-20 15:38:30|15119.29|15039.29|15120.84|15040.84|15121.18|15041.18|15119.09|15039.09|10
1724168320000|2024-08-20 15:38:40|15120.66|15040.66|15122.22|15042.22|15122.22|15042.22|15120.66|15040.66|10
1724168330000|2024-08-20 15:38:50|15122.23|15042.23|15124.46|15044.46|15124.46|15044.46|15122.23|15042.23|10
1724168340000|2024-08-20 15:39:00|15124.77|15044.77|15123.55|15043.55|15124.77|15044.77|15123.2|15043.2|10
1724168350000|2024-08-20 15:39:10|15123.43|15043.43|15119.49|15039.49|15123.43|15043.43|15119.49|15039.49|10
1724168360000|2024-08-20 15:39:20|15119.16|15039.16|15123.03|15043.03|15123.03|15043.03|15118.83|15038.83|10
1724168370000|2024-08-20 15:39:30|15123.12|15043.12|15122.58|15042.58|15123.12|15043.12|15122.49|15042.49|10
1724168380000|2024-08-20 15:39:40|15122.76|15042.76|15123.62|15043.62|15124.01|15044.01|15122.76|15042.76|9
1724168390000|2024-08-20 15:39:50|15123.71|15043.71|15125.41|15045.41|15125.41|15045.41|15123.71|15043.71|10
1724168400000|2024-08-20 15:40:00|15125.2|15045.2|15121.82|15041.82|15125.2|15045.2|15121.82|15041.82|10
1724168410000|2024-08-20 15:40:10|15121.57|15041.57|15121.55|15041.55|15121.59|15041.59|15120.54|15040.54|10
1724168420000|2024-08-20 15:40:20|15121.11|15041.11|15121.44|15041.44|15121.44|15041.44|15119.57|15039.57|10
1724168430000|2024-08-20 15:40:30|15121.29|15041.29|15121.57|15041.57|15121.57|15041.57|15120.09|15040.09|9
1724168440000|2024-08-20 15:40:40|15122.19|15042.19|15122.91|15042.91|15123.18|15043.18|15122.19|15042.19|10
1724168450000|2024-08-20 15:40:50|15122.93|15042.93|15120.85|15040.85|15122.93|15042.93|15120.85|15040.85|9
1724168460000|2024-08-20 15:41:00|15120.78|15040.78|15117.91|15037.91|15120.78|15040.78|15117.91|15037.91|9
1724168470000|2024-08-20 15:41:10|15116.96|15036.96|15115.9|15035.9|15116.96|15036.96|15115.33|15035.33|10
1724168480000|2024-08-20 15:41:20|15115.78|15035.78|15116.47|15036.47|15116.47|15036.47|15115.59|15035.59|10
1724168490000|2024-08-20 15:41:30|15116.64|15036.64|15118.63|15038.63|15118.63|15038.63|15116.58|15036.58|10
1724168500000|2024-08-20 15:41:40|15118.91|15038.91|15116.52|15036.52|15118.91|15038.91|15116.45|15036.45|10
1724168510000|2024-08-20 15:41:50|15116.62|15036.62|15120.02|15040.02|15120.02|15040.02|15116.49|15036.49|9
1724168520000|2024-08-20 15:42:00|15119.92|15039.92|15118.71|15038.71|15119.92|15039.92|15118.71|15038.71|10
1724168530000|2024-08-20 15:42:10|15118.57|15038.57|15118.23|15038.23|15118.82|15038.82|15118.23|15038.23|10
1724168540000|2024-08-20 15:42:20|15119.4|15039.4|15118.84|15038.84|15121.05|15041.05|15118.84|15038.84|10
1724168550000|2024-08-20 15:42:30|15118.89|15038.89|15122.47|15042.47|15123.57|15043.57|15118.89|15038.89|10
1724168560000|2024-08-20 15:42:40|15122.59|15042.59|15121.7|15041.7|15122.62|15042.62|15121.7|15041.7|10
1724168570000|2024-08-20 15:42:50|15121.45|15041.45|15120.36|15040.36|15121.7|15041.7|15120.31|15040.31|10
1724168580000|2024-08-20 15:43:00|15120.69|15040.69|15119.21|15039.21|15120.69|15040.69|15119.21|15039.21|10
1724168590000|2024-08-20 15:43:10|15118.33|15038.33|15115.55|15035.55|15118.33|15038.33|15115.55|15035.55|10
1724168600000|2024-08-20 15:43:20|15114.53|15034.53|15111.64|15031.64|15114.53|15034.53|15111.56|15031.56|10
1724168610000|2024-08-20 15:43:30|15110.68|15030.68|15106.41|15026.41|15110.68|15030.68|15106.02|15026.02|10
1724168620000|2024-08-20 15:43:40|15106.19|15026.19|15102.64|15022.64|15106.82|15026.82|15102.64|15022.64|10
1724168630000|2024-08-20 15:43:50|15102.21|15022.21|15097.34|15017.34|15102.27|15022.27|15097.34|15017.34|10
1724168640000|2024-08-20 15:44:00|15096.76|15016.76|15095.93|15015.93|15096.76|15016.76|15092.65|15012.65|10
1724168650000|2024-08-20 15:44:10|15095.06|15015.06|15099.05|15019.05|15099.05|15019.05|15095.06|15015.06|9
1724168660000|2024-08-20 15:44:20|15099.21|15019.21|15096.47|15016.47|15099.25|15019.25|15096.47|15016.47|10
1724168670000|2024-08-20 15:44:30|15096.67|15016.67|15094.68|15014.68|15097.1|15017.1|15094.68|15014.68|10
1724168680000|2024-08-20 15:44:40|15094.41|15014.41|15093.97|15013.97|15095.57|15015.57|15093.97|15013.97|10
1724168690000|2024-08-20 15:44:50|15095.17|15015.17|15096.06|15016.06|15096.31|15016.31|15095.17|15015.17|9
1724168700000|2024-08-20 15:45:00|15096.1|15016.1|15095.52|15015.52|15096.1|15016.1|15095.52|15015.52|10
1724168710000|2024-08-20 15:45:10|15095.5|15015.5|15093.39|15013.39|15095.5|15015.5|15093.38|15013.38|9
1724168720000|2024-08-20 15:45:20|15093.2|15013.2|15094.47|15014.47|15094.64|15014.64|15093.15|15013.15|10
1724168730000|2024-08-20 15:45:30|15094.79|15014.79|15094.39|15014.39|15095.82|15015.82|15094.39|15014.39|10
1724168740000|2024-08-20 15:45:40|15094.54|15014.54|15095.45|15015.45|15095.94|15015.94|15094.52|15014.52|10
1724168750000|2024-08-20 15:45:50|15094.98|15014.98|15093.6|15013.6|15096.1|15016.1|15093.6|15013.6|10
1724168760000|2024-08-20 15:46:00|15093.68|15013.68|15092.77|15012.77|15093.68|15013.68|15092.48|15012.48|10
1724168770000|2024-08-20 15:46:10|15092.78|15012.78|15095.29|15015.29|15095.29|15015.29|15091.73|15011.73|10
1724168780000|2024-08-20 15:46:20|15095.56|15015.56|15096.37|15016.37|15096.37|15016.37|15094.91|15014.91|10
1724168790000|2024-08-20 15:46:30|15096.64|15016.64|15097.25|15017.25|15098.23|15018.23|15094.42|15014.42|10
1724168800000|2024-08-20 15:46:40|15097.83|15017.83|15099.8|15019.8|15099.8|15019.8|15097.83|15017.83|10
1724168810000|2024-08-20 15:46:50|15100.08|15020.08|15100.28|15020.28|15100.88|15020.88|15099|15019|10
1724168820000|2024-08-20 15:47:00|15099.7|15019.7|15099.84|15019.84|15100.41|15020.41|15099.46|15019.46|10
1724168830000|2024-08-20 15:47:10|15097.98|15017.98|15097.89|15017.89|15099.17|15019.17|15097.57|15017.57|10
1724168840000|2024-08-20 15:47:20|15097.61|15017.61|15095.91|15015.91|15097.91|15017.91|15095.78|15015.78|10
1724168850000|2024-08-20 15:47:30|15096.33|15016.33|15093.32|15013.32|15096.82|15016.82|15093.32|15013.32|10
1724168860000|2024-08-20 15:47:40|15092.81|15012.81|15092.41|15012.41|15092.81|15012.81|15090.34|15010.34|10
1724168870000|2024-08-20 15:47:50|15091.68|15011.68|15091.83|15011.83|15092.07|15012.07|15091.25|15011.25|8
1724168880000|2024-08-20 15:48:00|15091.77|15011.77|15092.36|15012.36|15092.37|15012.37|15091.4|15011.4|9
1724168890000|2024-08-20 15:48:10|15093.55|15013.55|15086.14|15006.14|15094.06|15014.06|15086.14|15006.14|10
1724168900000|2024-08-20 15:48:20|15085.94|15005.94|15081.69|15001.69|15085.94|15005.94|15081.69|15001.69|10
1724168910000|2024-08-20 15:48:30|15081.85|15001.85|15075.04|14995.04|15082.4|15002.4|15075.04|14995.04|10
1724168920000|2024-08-20 15:48:40|15074.49|14994.49|15073.52|14993.52|15077.34|14997.34|15073.52|14993.52|10
1724168930000|2024-08-20 15:48:50|15073.42|14993.42|15072.04|14992.04|15073.87|14993.87|15072.04|14992.04|10
1724168940000|2024-08-20 15:49:00|15071.85|14991.85|15075.62|14995.62|15075.62|14995.62|15071.69|14991.69|10
1724168950000|2024-08-20 15:49:10|15072.8|14992.8|15074.11|14994.11|15074.11|14994.11|15072.8|14992.8|10
1724168960000|2024-08-20 15:49:20|15074.28|14994.28|15077.13|14997.13|15077.13|14997.13|15074.14|14994.14|10
1724168970000|2024-08-20 15:49:30|15077.88|14997.88|15076.18|14996.18|15078.49|14998.49|15076.16|14996.16|10
1724168980000|2024-08-20 15:49:40|15073.57|14993.57|15070.74|14990.74|15073.62|14993.62|15070.74|14990.74|10
1724168990000|2024-08-20 15:49:50|15070.84|14990.84|15072.19|14992.19|15072.19|14992.19|15069.94|14989.94|10
1724169000000|2024-08-20 15:50:00|15072.48|14992.48|15072.27|14992.27|15073.39|14993.39|15072.27|14992.27|10
1724169010000|2024-08-20 15:50:10|15072.21|14992.21|15070.51|14990.51|15072.21|14992.21|15070.07|14990.07|10
1724169020000|2024-08-20 15:50:20|15070.33|14990.33|15068.53|14988.53|15070.35|14990.35|15068.53|14988.53|10
1724169030000|2024-08-20 15:50:30|15068.57|14988.57|15063.56|14983.56|15068.6|14988.6|15063.56|14983.56|10
1724169040000|2024-08-20 15:50:40|15061.77|14981.77|15057.04|14977.04|15061.77|14981.77|15057.04|14977.04|10
1724169050000|2024-08-20 15:50:50|15057.24|14977.24|15062.47|14982.47|15062.47|14982.47|15057.24|14977.24|10
1724169060000|2024-08-20 15:51:00|15062.58|14982.58|15060.46|14980.46|15062.58|14982.58|15060.46|14980.46|10
1724169070000|2024-08-20 15:51:10|15059.47|14979.47|15063.35|14983.35|15063.35|14983.35|15059.47|14979.47|10
1724169080000|2024-08-20 15:51:20|15063.83|14983.83|15072.47|14992.47|15072.47|14992.47|15063.83|14983.83|10
1724169090000|2024-08-20 15:51:30|15072.67|14992.67|15077.05|14997.05|15077.05|14997.05|15072.67|14992.67|10
1724169100000|2024-08-20 15:51:40|15077.01|14997.01|15076.79|14996.79|15077.25|14997.25|15076.48|14996.48|10
1724169110000|2024-08-20 15:51:50|15076.69|14996.69|15081.31|15001.31|15081.31|15001.31|15075.83|14995.83|10
1724169120000|2024-08-20 15:52:00|15081.36|15001.36|15081.54|15001.54|15083.34|15003.34|15080.67|15000.67|9
1724169130000|2024-08-20 15:52:10|15081.4|15001.4|15080.76|15000.76|15081.4|15001.4|15079.63|14999.63|10
1724169140000|2024-08-20 15:52:20|15081.12|15001.12|15082.42|15002.42|15082.42|15002.42|15080.92|15000.92|10
1724169150000|2024-08-20 15:52:30|15082.59|15002.59|15080.98|15000.98|15082.7|15002.7|15080.64|15000.64|9
1724169160000|2024-08-20 15:52:40|15080.3|15000.3|15081.22|15001.22|15081.22|15001.22|15079.32|14999.32|10
1724169170000|2024-08-20 15:52:50|15081.27|15001.27|15081.29|15001.29|15081.55|15001.55|15080.82|15000.82|9
1724169180000|2024-08-20 15:53:00|15081.24|15001.24|15083.61|15003.61|15083.61|15003.61|15081.24|15001.24|10
1724169190000|2024-08-20 15:53:10|15083.78|15003.78|15086.38|15006.38|15086.38|15006.38|15083.78|15003.78|10
1724169200000|2024-08-20 15:53:20|15086.86|15006.86|15086.63|15006.63|15087.62|15007.62|15086.63|15006.63|10
1724169210000|2024-08-20 15:53:30|15086.39|15006.39|15085.52|15005.52|15086.72|15006.72|15085.42|15005.42|10
1724169220000|2024-08-20 15:53:40|15085.48|15005.48|15084.91|15004.91|15085.59|15005.59|15084.75|15004.75|10
1724169230000|2024-08-20 15:53:50|15085|15005|15087.67|15007.67|15088.13|15008.13|15085|15005|10
1724169240000|2024-08-20 15:54:00|15087.21|15007.21|15085.65|15005.65|15087.4|15007.4|15085.65|15005.65|10
1724169250000|2024-08-20 15:54:10|15085.6|15005.6|15084.74|15004.74|15085.6|15005.6|15084.61|15004.61|9
1724169260000|2024-08-20 15:54:20|15084.38|15004.38|15081.17|15001.17|15084.43|15004.43|15081.17|15001.17|8
1724169270000|2024-08-20 15:54:30|15080.9|15000.9|15081.4|15001.4|15081.4|15001.4|15080.63|15000.63|10
1724169280000|2024-08-20 15:54:40|15081.68|15001.68|15080.96|15000.96|15081.73|15001.73|15080.96|15000.96|9
1724169290000|2024-08-20 15:54:50|15081.28|15001.28|15080.21|15000.21|15081.87|15001.87|15080.21|15000.21|10
1724169300000|2024-08-20 15:55:00|15080.17|15000.17|15080.58|15000.58|15080.58|15000.58|15079.51|14999.51|10
1724169310000|2024-08-20 15:55:10|15080.74|15000.74|15080.73|15000.73|15081.96|15001.96|15080.73|15000.73|10
1724169320000|2024-08-20 15:55:20|15080.54|15000.54|15079.13|14999.13|15080.54|15000.54|15079.13|14999.13|10
1724169330000|2024-08-20 15:55:30|15079.24|14999.24|15078.45|14998.45|15079.24|14999.24|15078.45|14998.45|10
1724169340000|2024-08-20 15:55:40|15078.02|14998.02|15073.58|14993.58|15078.24|14998.24|15073.58|14993.58|9
1724169350000|2024-08-20 15:55:50|15072.94|14992.94|15073.34|14993.34|15073.7|14993.7|15072.59|14992.59|10
1724169360000|2024-08-20 15:56:00|15073.69|14993.69|15073.61|14993.61|15074.23|14994.23|15073.41|14993.41|9
1724169370000|2024-08-20 15:56:10|15073.32|14993.32|15074.38|14994.38|15075.34|14995.34|15073.32|14993.32|10
1724169380000|2024-08-20 15:56:20|15073.84|14993.84|15076.85|14996.85|15077.18|14997.18|15072.63|14992.63|9
1724169390000|2024-08-20 15:56:30|15076.98|14996.98|15077.31|14997.31|15077.31|14997.31|15075.86|14995.86|10
1724169400000|2024-08-20 15:56:40|15077.78|14997.78|15077.08|14997.08|15078.52|14998.52|15077.08|14997.08|9
1724169410000|2024-08-20 15:56:50|15076.99|14996.99|15074.94|14994.94|15078.08|14998.08|15074.94|14994.94|9
1724169420000|2024-08-20 15:57:00|15073.84|14993.84|15074.12|14994.12|15075.29|14995.29|15073.64|14993.64|10
1724169430000|2024-08-20 15:57:10|15074.09|14994.09|15071.83|14991.83|15074.16|14994.16|15071.82|14991.82|10
1724169440000|2024-08-20 15:57:20|15072.18|14992.18|15073.86|14993.86|15073.86|14993.86|15072.18|14992.18|10
1724169450000|2024-08-20 15:57:30|15073.82|14993.82|15071.03|14991.03|15073.82|14993.82|15071.03|14991.03|10
1724169460000|2024-08-20 15:57:40|15071.18|14991.18|15069.26|14989.26|15071.18|14991.18|15069.26|14989.26|10
1724169470000|2024-08-20 15:57:50|15068.61|14988.61|15071.69|14991.69|15071.69|14991.69|15068.61|14988.61|10
1724169480000|2024-08-20 15:58:00|15072.2|14992.2|15070.01|14990.01|15072.22|14992.22|15069.76|14989.76|10
1724169490000|2024-08-20 15:58:10|15070.06|14990.06|15072.25|14992.25|15072.25|14992.25|15069.84|14989.84|9
1724169500000|2024-08-20 15:58:20|15072.53|14992.53|15078.81|14998.81|15078.81|14998.81|15072.53|14992.53|10
1724169510000|2024-08-20 15:58:30|15079.04|14999.04|15079.76|14999.76|15079.76|14999.76|15078.68|14998.68|10
1724169520000|2024-08-20 15:58:40|15080.11|15000.11|15078.88|14998.88|15080.69|15000.69|15078.88|14998.88|10
1724169530000|2024-08-20 15:58:50|15078.81|14998.81|15080.01|15000.01|15080.07|15000.07|15078.81|14998.81|10
1724169540000|2024-08-20 15:59:00|15080.03|15000.03|15079.32|14999.32|15080.26|15000.26|15079.32|14999.32|10
1724169550000|2024-08-20 15:59:10|15078.86|14998.86|15080.05|15000.05|15080.05|15000.05|15078.35|14998.35|10
1724169560000|2024-08-20 15:59:20|15080.83|15000.83|15080.7|15000.7|15082.03|15002.03|15080.7|15000.7|10
1724169570000|2024-08-20 15:59:30|15080.75|15000.75|15078.19|14998.19|15080.75|15000.75|15078.19|14998.19|9
1724169580000|2024-08-20 15:59:40|15077.83|14997.83|15077.44|14997.44|15078.08|14998.08|15077.05|14997.05|10
1724169590000|2024-08-20 15:59:50|15077.17|14997.17|15077.13|14997.13|15077.94|14997.94|15076.89|14996.89|10
1724169600000|2024-08-20 16:00:00|15077.06|14997.06|15077.12|14997.12|15078.23|14998.23|15076.95|14996.95|9
1724169610000|2024-08-20 16:00:10|15075.97|14995.97|15072.21|14992.21|15075.97|14995.97|15072.21|14992.21|10
1724169620000|2024-08-20 16:00:20|15071.92|14991.92|15070.23|14990.23|15072.03|14992.03|15069.96|14989.96|10
1724169630000|2024-08-20 16:00:30|15070.55|14990.55|15067.93|14987.93|15071.21|14991.21|15067.93|14987.93|10
1724169640000|2024-08-20 16:00:40|15067.2|14987.2|15066.13|14986.13|15067.2|14987.2|15066.13|14986.13|10
1724169650000|2024-08-20 16:00:50|15066.9|14986.9|15070.05|14990.05|15070.06|14990.06|15066.9|14986.9|9
1724169660000|2024-08-20 16:01:00|15069.84|14989.84|15068.36|14988.36|15069.84|14989.84|15067.62|14987.62|9
1724169670000|2024-08-20 16:01:10|15068.64|14988.64|15067.6|14987.6|15069.23|14989.23|15067.2|14987.2|9
1724169680000|2024-08-20 16:01:20|15067.58|14987.58|15065.12|14985.12|15067.58|14987.58|15065.12|14985.12|10
1724169690000|2024-08-20 16:01:30|15064.88|14984.88|15064.55|14984.55|15064.88|14984.88|15064.31|14984.31|9
1724169700000|2024-08-20 16:01:40|15065.19|14985.19|15065.99|14985.99|15066.14|14986.14|15064.78|14984.78|10
1724169710000|2024-08-20 16:01:50|15066.14|14986.14|15067.05|14987.05|15067.05|14987.05|15064.58|14984.58|10
1724169720000|2024-08-20 16:02:00|15065|14985|15064.31|14984.31|15065.05|14985.05|15064.31|14984.31|10
1724169730000|2024-08-20 16:02:10|15064.47|14984.47|15062.37|14982.37|15064.47|14984.47|15060.56|14980.56|10
1724169740000|2024-08-20 16:02:20|15062.58|14982.58|15063.92|14983.92|15064.04|14984.04|15062.5|14982.5|10
1724169750000|2024-08-20 16:02:30|15063.94|14983.94|15071.34|14991.34|15071.34|14991.34|15063.94|14983.94|10
1724169760000|2024-08-20 16:02:40|15072.85|14992.85|15081.96|15001.96|15081.96|15001.96|15072.85|14992.85|10
1724169770000|2024-08-20 16:02:50|15082.2|15002.2|15080.96|15000.96|15082.2|15002.2|15080.93|15000.93|10
1724169780000|2024-08-20 16:03:00|15080.83|15000.83|15106.64|15026.64|15106.64|15026.64|15080.83|15000.83|10
1724169790000|2024-08-20 16:03:10|15106.91|15026.91|15106.05|15026.05|15108.03|15028.03|15105.42|15025.42|10
1724169800000|2024-08-20 16:03:20|15105.51|15025.51|15097.55|15017.55|15105.51|15025.51|15097.55|15017.55|10
1724169810000|2024-08-20 16:03:30|15096.77|15016.77|15092.04|15012.04|15097.12|15017.12|15092.04|15012.04|10
1724169820000|2024-08-20 16:03:40|15091.27|15011.27|15089.09|15009.09|15092.42|15012.42|15089.09|15009.09|10
1724169830000|2024-08-20 16:03:50|15088.91|15008.91|15089.78|15009.78|15090.24|15010.24|15088.91|15008.91|10
1724169840000|2024-08-20 16:04:00|15089.51|15009.51|15087.28|15007.28|15089.57|15009.57|15087.28|15007.28|10
1724169850000|2024-08-20 16:04:10|15087.07|15007.07|15088.42|15008.42|15088.42|15008.42|15086.63|15006.63|10
1724169860000|2024-08-20 16:04:20|15088.51|15008.51|15090.28|15010.28|15090.28|15010.28|15088.51|15008.51|10
1724169870000|2024-08-20 16:04:30|15091.33|15011.33|15092.36|15012.36|15093.3|15013.3|15091.33|15011.33|10
1724169880000|2024-08-20 16:04:40|15092.1|15012.1|15094.07|15014.07|15094.07|15014.07|15092.03|15012.03|10
1724169890000|2024-08-20 16:04:50|15094.1|15014.1|15093.1|15013.1|15094.1|15014.1|15093.1|15013.1|10
1724169900000|2024-08-20 16:05:00|15093.59|15013.59|15093.26|15013.26|15093.87|15013.87|15093.15|15013.15|9
1724169910000|2024-08-20 16:05:10|15093.54|15013.54|15091.47|15011.47|15094|15014|15091.47|15011.47|10
1724169920000|2024-08-20 16:05:20|15091.4|15011.4|15090.58|15010.58|15091.4|15011.4|15089.46|15009.46|10
1724169930000|2024-08-20 16:05:30|15090.77|15010.77|15092.32|15012.32|15092.32|15012.32|15090.71|15010.71|10
1724169940000|2024-08-20 16:05:40|15092.74|15012.74|15093.49|15013.49|15093.6|15013.6|15092.74|15012.74|10
1724169950000|2024-08-20 16:05:50|15094.19|15014.19|15092.52|15012.52|15094.5|15014.5|15091.36|15011.36|10
1724169960000|2024-08-20 16:06:00|15092.43|15012.43|15092.53|15012.53|15092.76|15012.76|15090.57|15010.57|10
1724169970000|2024-08-20 16:06:10|15092.75|15012.75|15090.42|15010.42|15092.85|15012.85|15090.42|15010.42|10
1724169980000|2024-08-20 16:06:20|15090.05|15010.05|15088.55|15008.55|15090.05|15010.05|15087.88|15007.88|10
1724169990000|2024-08-20 16:06:30|15088.61|15008.61|15088.83|15008.83|15089.4|15009.4|15088.61|15008.61|10
1724170000000|2024-08-20 16:06:40|15088.3|15008.3|15086.6|15006.6|15088.3|15008.3|15086.6|15006.6|10
1724170010000|2024-08-20 16:06:50|15086.86|15006.86|15087.02|15007.02|15087.02|15007.02|15085.85|15005.85|10
1724170020000|2024-08-20 16:07:00|15087.27|15007.27|15085.24|15005.24|15087.27|15007.27|15085.24|15005.24|10
1724170030000|2024-08-20 16:07:10|15085.4|15005.4|15081.7|15001.7|15085.4|15005.4|15081.24|15001.24|10
1724170040000|2024-08-20 16:07:20|15081.34|15001.34|15080.55|15000.55|15081.34|15001.34|15080.55|15000.55|10
1724170050000|2024-08-20 16:07:30|15080.59|15000.59|15057.87|14977.87|15080.59|15000.59|15057.87|14977.87|10
1724170060000|2024-08-20 16:07:40|15056.82|14976.82|15047.99|14967.99|15056.82|14976.82|15047.99|14967.99|10
1724170070000|2024-08-20 16:07:50|15048.02|14968.02|15040.26|14960.26|15048.02|14968.02|15040.26|14960.26|10
1724170080000|2024-08-20 16:08:00|15040.41|14960.41|15044.65|14964.65|15045.04|14965.04|15040.41|14960.41|10
1724170090000|2024-08-20 16:08:10|15044.19|14964.19|15045.52|14965.52|15045.52|14965.52|15044.19|14964.19|9
1724170100000|2024-08-20 16:08:20|15046.32|14966.32|15048.95|14968.95|15048.95|14968.95|15046.32|14966.32|9
1724170110000|2024-08-20 16:08:30|15049.92|14969.92|15054|14974|15054|14974|15049.87|14969.87|10
1724170120000|2024-08-20 16:08:40|15054.21|14974.21|15057.58|14977.58|15057.9|14977.9|15053.62|14973.62|10
1724170130000|2024-08-20 16:08:50|15057.85|14977.85|15055.92|14975.92|15057.85|14977.85|15055.92|14975.92|10
1724170140000|2024-08-20 16:09:00|15055.99|14975.99|15056.65|14976.65|15056.65|14976.65|15055.5|14975.5|10
1724170150000|2024-08-20 16:09:10|15057.17|14977.17|15058.66|14978.66|15058.66|14978.66|15057.17|14977.17|9
1724170160000|2024-08-20 16:09:20|15058.77|14978.77|15056.32|14976.32|15058.77|14978.77|15056.32|14976.32|10
1724170170000|2024-08-20 16:09:30|15055.98|14975.98|15051.54|14971.54|15055.98|14975.98|15051.54|14971.54|10
1724170180000|2024-08-20 16:09:40|15051.44|14971.44|15051.17|14971.17|15051.83|14971.83|15051.16|14971.16|10
1724170190000|2024-08-20 16:09:50|15051.53|14971.53|15053.92|14973.92|15053.92|14973.92|15051.53|14971.53|10
1724170200000|2024-08-20 16:10:00|15054.17|14974.17|15057.07|14977.07|15057.07|14977.07|15054.17|14974.17|10
1724170210000|2024-08-20 16:10:10|15057.49|14977.49|15058.09|14978.09|15058.23|14978.23|15057.49|14977.49|10
1724170220000|2024-08-20 16:10:20|15058.58|14978.58|15060.5|14980.5|15060.89|14980.89|15058.58|14978.58|10
1724170230000|2024-08-20 16:10:30|15060.21|14980.21|15057.94|14977.94|15060.21|14980.21|15057.78|14977.78|10
1724170240000|2024-08-20 16:10:40|15058.43|14978.43|15053.08|14973.08|15058.63|14978.63|15053.08|14973.08|10
1724170250000|2024-08-20 16:10:50|15051.93|14971.93|15042.83|14962.83|15052.29|14972.29|15041.73|14961.73|10
1724170260000|2024-08-20 16:11:00|15042.42|14962.42|15043.59|14963.59|15045.29|14965.29|15042.42|14962.42|10
1724170270000|2024-08-20 16:11:10|15044.45|14964.45|15045.02|14965.02|15045.02|14965.02|15043.41|14963.41|10
1724170280000|2024-08-20 16:11:20|15045.36|14965.36|15044.1|14964.1|15046.1|14966.1|15044.1|14964.1|10
1724170290000|2024-08-20 16:11:30|15044.97|14964.97|15048.5|14968.5|15048.5|14968.5|15044.97|14964.97|10
1724170300000|2024-08-20 16:11:40|15049.74|14969.74|15057.62|14977.62|15057.62|14977.62|15049.74|14969.74|10
1724170310000|2024-08-20 16:11:50|15058.14|14978.14|15061.8|14981.8|15061.8|14981.8|15058.14|14978.14|10
1724170320000|2024-08-20 16:12:00|15061.88|14981.88|15063.1|14983.1|15063.1|14983.1|15061.88|14981.88|10
1724170330000|2024-08-20 16:12:10|15062.98|14982.98|15061.72|14981.72|15062.98|14982.98|15061.59|14981.59|9
1724170340000|2024-08-20 16:12:20|15061.87|14981.87|15064.65|14984.65|15065.35|14985.35|15061.87|14981.87|9
1724170350000|2024-08-20 16:12:30|15064.87|14984.87|15070.77|14990.77|15070.77|14990.77|15064.87|14984.87|10
1724170360000|2024-08-20 16:12:40|15072.08|14992.08|15075.49|14995.49|15075.49|14995.49|15071.72|14991.72|10
1724170370000|2024-08-20 16:12:50|15076.19|14996.19|15076.31|14996.31|15077.24|14997.24|15075.57|14995.57|10
1724170380000|2024-08-20 16:13:00|15076.16|14996.16|15078.14|14998.14|15078.14|14998.14|15075.71|14995.71|10
1724170390000|2024-08-20 16:13:10|15078.42|14998.42|15081.86|15001.86|15082.05|15002.05|15078.42|14998.42|10
1724170400000|2024-08-20 16:13:20|15083.2|15003.2|15084.87|15004.87|15084.9|15004.9|15083.2|15003.2|9
1724170410000|2024-08-20 16:13:30|15085.56|15005.56|15084.94|15004.94|15087.25|15007.25|15084.92|15004.92|10
1724170420000|2024-08-20 16:13:40|15084.96|15004.96|15086.19|15006.19|15086.85|15006.85|15084.95|15004.95|10
1724170430000|2024-08-20 16:13:50|15086.22|15006.22|15087.57|15007.57|15088.01|15008.01|15086.22|15006.22|10
1724170440000|2024-08-20 16:14:00|15088.11|15008.11|15093.77|15013.77|15093.77|15013.77|15088.11|15008.11|10
1724170450000|2024-08-20 16:14:10|15094.02|15014.02|15096.38|15016.38|15096.82|15016.82|15094.02|15014.02|10
1724170460000|2024-08-20 16:14:20|15096.36|15016.36|15095.98|15015.98|15096.89|15016.89|15095.98|15015.98|10
1724170470000|2024-08-20 16:14:30|15095.88|15015.88|15096.73|15016.73|15097.41|15017.41|15095.48|15015.48|10
1724170480000|2024-08-20 16:14:40|15096.36|15016.36|15099.57|15019.57|15099.57|15019.57|15096.36|15016.36|10
1724170490000|2024-08-20 16:14:50|15099.85|15019.85|15099.89|15019.89|15100.28|15020.28|15099.7|15019.7|9
1724170500000|2024-08-20 16:15:00|15099.82|15019.82|15101.68|15021.68|15101.68|15021.68|15099.74|15019.74|10
1724170510000|2024-08-20 16:15:10|15102.22|15022.22|15101.93|15021.93|15103.46|15023.46|15101.93|15021.93|9
1724170520000|2024-08-20 16:15:20|15101.86|15021.86|15103.6|15023.6|15104.23|15024.23|15101.34|15021.34|10
1724170530000|2024-08-20 16:15:30|15103.81|15023.81|15104.19|15024.19|15104.34|15024.34|15102.57|15022.57|9
1724170540000|2024-08-20 16:15:40|15103.92|15023.92|15105.63|15025.63|15106.29|15026.29|15103.59|15023.59|10
1724170550000|2024-08-20 16:15:50|15105.38|15025.38|15100.69|15020.69|15105.38|15025.38|15100.69|15020.69|10
1724170560000|2024-08-20 16:16:00|15100.39|15020.39|15100.02|15020.02|15102|15022|15100.02|15020.02|10
1724170570000|2024-08-20 16:16:10|15100.63|15020.63|15100.61|15020.61|15101.08|15021.08|15100.26|15020.26|10
1724170580000|2024-08-20 16:16:20|15100.46|15020.46|15099.48|15019.48|15100.74|15020.74|15099.15|15019.15|10
1724170590000|2024-08-20 16:16:30|15100.14|15020.14|15102.19|15022.19|15102.19|15022.19|15100.14|15020.14|10
1724170600000|2024-08-20 16:16:40|15101.53|15021.53|15102.99|15022.99|15102.99|15022.99|15101.17|15021.17|10
1724170610000|2024-08-20 16:16:50|15103.64|15023.64|15106.2|15026.2|15106.85|15026.85|15103.64|15023.64|10
1724170620000|2024-08-20 16:17:00|15106.89|15026.89|15109.6|15029.6|15109.65|15029.65|15106.89|15026.89|10
1724170630000|2024-08-20 16:17:10|15110.14|15030.14|15112.69|15032.69|15112.78|15032.78|15110.14|15030.14|10
1724170640000|2024-08-20 16:17:20|15112.43|15032.43|15111.56|15031.56|15112.43|15032.43|15111.56|15031.56|10
1724170650000|2024-08-20 16:17:30|15111.68|15031.68|15110.74|15030.74|15111.95|15031.95|15109.93|15029.93|10
1724170660000|2024-08-20 16:17:40|15111.05|15031.05|15110.04|15030.04|15111.05|15031.05|15110.04|15030.04|9
1724170670000|2024-08-20 16:17:50|15110.14|15030.14|15109.09|15029.09|15110.14|15030.14|15109.08|15029.08|10
1724170680000|2024-08-20 16:18:00|15109.08|15029.08|15110.02|15030.02|15110.17|15030.17|15109.08|15029.08|9
1724170690000|2024-08-20 16:18:10|15111|15031|15111.23|15031.23|15111.34|15031.34|15110.45|15030.45|10
1724170700000|2024-08-20 16:18:20|15111.42|15031.42|15112.34|15032.34|15112.47|15032.47|15111.42|15031.42|9
1724170710000|2024-08-20 16:18:30|15112.61|15032.61|15110.25|15030.25|15112.61|15032.61|15110.25|15030.25|10
1724170720000|2024-08-20 16:18:40|15110.07|15030.07|15109.18|15029.18|15111.04|15031.04|15109.1|15029.1|10
1724170730000|2024-08-20 16:18:50|15109.2|15029.2|15110.34|15030.34|15110.34|15030.34|15108.61|15028.61|10
1724170740000|2024-08-20 16:19:00|15110.25|15030.25|15110.06|15030.06|15110.77|15030.77|15108.87|15028.87|10
1724170750000|2024-08-20 16:19:10|15109.81|15029.81|15110.77|15030.77|15110.97|15030.97|15109.6|15029.6|10
1724170760000|2024-08-20 16:19:20|15110.69|15030.69|15108.12|15028.12|15110.69|15030.69|15108.12|15028.12|10
1724170770000|2024-08-20 16:19:30|15108.1|15028.1|15103.1|15023.1|15108.1|15028.1|15103.08|15023.08|10
1724170780000|2024-08-20 16:19:40|15101.8|15021.8|15100.92|15020.92|15101.97|15021.97|15100.77|15020.77|10
1724170790000|2024-08-20 16:19:50|15100.11|15020.11|15091.24|15011.24|15100.11|15020.11|15090.57|15010.57|10
1724170800000|2024-08-20 16:20:00|15091.03|15011.03|15092|15012|15092.92|15012.92|15091.03|15011.03|10
1724170810000|2024-08-20 16:20:10|15091.96|15011.96|15090.73|15010.73|15092.04|15012.04|15090.4|15010.4|10
1724170820000|2024-08-20 16:20:20|15090.31|15010.31|15089.27|15009.27|15090.89|15010.89|15089.01|15009.01|10
1724170830000|2024-08-20 16:20:30|15089.24|15009.24|15087.89|15007.89|15089.24|15009.24|15087.84|15007.84|10
1724170840000|2024-08-20 16:20:40|15088.03|15008.03|15090.07|15010.07|15090.07|15010.07|15088.03|15008.03|10
1724170850000|2024-08-20 16:20:50|15090.75|15010.75|15092.84|15012.84|15092.84|15012.84|15090.75|15010.75|10
1724170860000|2024-08-20 16:21:00|15093.06|15013.06|15091.9|15011.9|15093.49|15013.49|15091.82|15011.82|10
1724170870000|2024-08-20 16:21:10|15091.76|15011.76|15090.04|15010.04|15091.76|15011.76|15090.04|15010.04|10
1724170880000|2024-08-20 16:21:20|15090.05|15010.05|15090.01|15010.01|15090.33|15010.33|15089.73|15009.73|9
1724170890000|2024-08-20 16:21:30|15089.86|15009.86|15091.28|15011.28|15091.28|15011.28|15089.66|15009.66|10
1724170900000|2024-08-20 16:21:40|15091.4|15011.4|15091.73|15011.73|15091.92|15011.92|15091.4|15011.4|10
1724170910000|2024-08-20 16:21:50|15091.8|15011.8|15091.16|15011.16|15092.02|15012.02|15090.57|15010.57|10
1724170920000|2024-08-20 16:22:00|15091.27|15011.27|15094.88|15014.88|15094.88|15014.88|15091.27|15011.27|10
1724170930000|2024-08-20 16:22:10|15095.04|15015.04|15095.2|15015.2|15096.16|15016.16|15094.97|15014.97|10
1724170940000|2024-08-20 16:22:20|15095.22|15015.22|15095.64|15015.64|15095.74|15015.74|15095.21|15015.21|10
1724170950000|2024-08-20 16:22:30|15095.41|15015.41|15093.71|15013.71|15095.41|15015.41|15093.71|15013.71|10
1724170960000|2024-08-20 16:22:40|15093.88|15013.88|15092.11|15012.11|15094.15|15014.15|15092.11|15012.11|10
1724170970000|2024-08-20 16:22:50|15091.94|15011.94|15091.15|15011.15|15091.94|15011.94|15091.09|15011.09|10
1724170980000|2024-08-20 16:23:00|15091.03|15011.03|15089.48|15009.48|15091.03|15011.03|15089.33|15009.33|10
1724170990000|2024-08-20 16:23:10|15089.89|15009.89|15091.96|15011.96|15091.98|15011.98|15089.89|15009.89|10
1724171000000|2024-08-20 16:23:20|15092.36|15012.36|15094.16|15014.16|15095.78|15015.78|15092.36|15012.36|10
1724171010000|2024-08-20 16:23:30|15094.28|15014.28|15096.32|15016.32|15096.5|15016.5|15094.28|15014.28|10
1724171020000|2024-08-20 16:23:40|15096.44|15016.44|15098|15018|15098.06|15018.06|15096.37|15016.37|10
1724171030000|2024-08-20 16:23:50|15098.31|15018.31|15101.6|15021.6|15101.6|15021.6|15098.31|15018.31|10
1724171040000|2024-08-20 16:24:00|15101.65|15021.65|15098.98|15018.98|15101.65|15021.65|15098.44|15018.44|10
1724171050000|2024-08-20 16:24:10|15099.51|15019.51|15097.24|15017.24|15099.51|15019.51|15097.16|15017.16|10
1724171060000|2024-08-20 16:24:20|15096.92|15016.92|15096.79|15016.79|15096.97|15016.97|15096.61|15016.61|9
1724171070000|2024-08-20 16:24:30|15096.69|15016.69|15096.42|15016.42|15096.69|15016.69|15096.16|15016.16|8
1724171080000|2024-08-20 16:24:40|15096.48|15016.48|15095.08|15015.08|15097.4|15017.4|15095.08|15015.08|9
1724171090000|2024-08-20 16:24:50|15095.31|15015.31|15095.86|15015.86|15095.86|15015.86|15094.59|15014.59|10
1724171100000|2024-08-20 16:25:00|15095.96|15015.96|15093.52|15013.52|15096.06|15016.06|15093.5|15013.5|10
1724171110000|2024-08-20 16:25:10|15093.94|15013.94|15093.37|15013.37|15094.97|15014.97|15092.59|15012.59|10
1724171120000|2024-08-20 16:25:20|15093.8|15013.8|15097.79|15017.79|15097.79|15017.79|15093.8|15013.8|9
1724171130000|2024-08-20 16:25:30|15098.95|15018.95|15101.62|15021.62|15101.92|15021.92|15098.95|15018.95|10
1724171140000|2024-08-20 16:25:40|15101.68|15021.68|15101.86|15021.86|15102.03|15022.03|15101.63|15021.63|10
1724171150000|2024-08-20 16:25:50|15102.42|15022.42|15101.52|15021.52|15102.42|15022.42|15101.26|15021.26|10
1724171160000|2024-08-20 16:26:00|15101.13|15021.13|15100.55|15020.55|15101.13|15021.13|15099.73|15019.73|10
1724171170000|2024-08-20 16:26:10|15100.67|15020.67|15100.16|15020.16|15100.91|15020.91|15100.14|15020.14|9
1724171180000|2024-08-20 16:26:20|15099.74|15019.74|15099.93|15019.93|15101.41|15021.41|15099.74|15019.74|9
1724171190000|2024-08-20 16:26:30|15099.78|15019.78|15103.29|15023.29|15103.94|15023.94|15099.69|15019.69|8
1724171200000|2024-08-20 16:26:40|15102.7|15022.7|15102.92|15022.92|15103.18|15023.18|15101.17|15021.17|10
1724171210000|2024-08-20 16:26:50|15103|15023|15102.13|15022.13|15103|15023|15102.05|15022.05|10
1724171220000|2024-08-20 16:27:00|15102.16|15022.16|15102.9|15022.9|15102.9|15022.9|15102.16|15022.16|10
1724171230000|2024-08-20 16:27:10|15103.35|15023.35|15103.73|15023.73|15103.73|15023.73|15102.2|15022.2|10
1724171240000|2024-08-20 16:27:20|15104.55|15024.55|15106.62|15026.62|15106.62|15026.62|15103.92|15023.92|10
1724171250000|2024-08-20 16:27:30|15107.47|15027.47|15107.53|15027.53|15108.15|15028.15|15107.47|15027.47|10
1724171260000|2024-08-20 16:27:40|15108.13|15028.13|15106.85|15026.85|15108.24|15028.24|15106.85|15026.85|10
1724171270000|2024-08-20 16:27:50|15106.86|15026.86|15108.8|15028.8|15108.8|15028.8|15106.27|15026.27|10
1724171280000|2024-08-20 16:28:00|15109.15|15029.15|15109.9|15029.9|15109.9|15029.9|15109.15|15029.15|9
1724171290000|2024-08-20 16:28:10|15110.23|15030.23|15114.57|15034.57|15114.57|15034.57|15110.23|15030.23|10
1724171300000|2024-08-20 16:28:20|15114.59|15034.59|15116|15036|15116|15036|15114.59|15034.59|10
1724171310000|2024-08-20 16:28:30|15116.13|15036.13|15116.02|15036.02|15116.5|15036.5|15116.02|15036.02|9
1724171320000|2024-08-20 16:28:40|15115.86|15035.86|15115.36|15035.36|15116.53|15036.53|15115.36|15035.36|10
1724171330000|2024-08-20 16:28:50|15115.43|15035.43|15117.37|15037.37|15117.46|15037.46|15115.43|15035.43|9
1724171340000|2024-08-20 16:29:00|15117.48|15037.48|15116.47|15036.47|15117.48|15037.48|15116.45|15036.45|10
1724171350000|2024-08-20 16:29:10|15116.5|15036.5|15114.86|15034.86|15116.5|15036.5|15114.86|15034.86|10
1724171360000|2024-08-20 16:29:20|15115.65|15035.65|15117.67|15037.67|15117.67|15037.67|15115.65|15035.65|10
1724171370000|2024-08-20 16:29:30|15117.64|15037.64|15117.99|15037.99|15117.99|15037.99|15117.28|15037.28|10
1724171380000|2024-08-20 16:29:40|15118.02|15038.02|15119.42|15039.42|15120.25|15040.25|15118.02|15038.02|9
1724171390000|2024-08-20 16:29:50|15119.04|15039.04|15120.72|15040.72|15120.72|15040.72|15118.8|15038.8|10
1724171400000|2024-08-20 16:30:00|15120.73|15040.73|15119.41|15039.41|15120.73|15040.73|15119.34|15039.34|9
1724171410000|2024-08-20 16:30:10|15119.81|15039.81|15122.2|15042.2|15122.2|15042.2|15119.81|15039.81|9
1724171420000|2024-08-20 16:30:20|15122.26|15042.26|15121.57|15041.57|15122.26|15042.26|15120.18|15040.18|10
1724171430000|2024-08-20 16:30:30|15121.89|15041.89|15121.22|15041.22|15121.89|15041.89|15120.9|15040.9|8
1724171440000|2024-08-20 16:30:40|15121.73|15041.73|15125.13|15045.13|15126.09|15046.09|15121.73|15041.73|10
1724171450000|2024-08-20 16:30:50|15125.25|15045.25|15126.59|15046.59|15126.6|15046.6|15125.25|15045.25|10
1724171460000|2024-08-20 16:31:00|15126.6|15046.6|15127.54|15047.54|15127.54|15047.54|15126.55|15046.55|10
1724171470000|2024-08-20 16:31:10|15127.64|15047.64|15127.58|15047.58|15127.82|15047.82|15126.85|15046.85|10
1724171480000|2024-08-20 16:31:20|15127.43|15047.43|15126.11|15046.11|15127.99|15047.99|15126.09|15046.09|10
1724171490000|2024-08-20 16:31:30|15126.1|15046.1|15125.64|15045.64|15127.44|15047.44|15125.64|15045.64|10
1724171500000|2024-08-20 16:31:40|15125.61|15045.61|15126.85|15046.85|15126.85|15046.85|15125.26|15045.26|10
1724171510000|2024-08-20 16:31:50|15126.84|15046.84|15128.51|15048.51|15128.51|15048.51|15126.84|15046.84|10
1724171520000|2024-08-20 16:32:00|15128.53|15048.53|15129.07|15049.07|15129.18|15049.18|15128.53|15048.53|10
1724171530000|2024-08-20 16:32:10|15129.41|15049.41|15131.51|15051.51|15131.56|15051.56|15129.41|15049.41|10
1724171540000|2024-08-20 16:32:20|15131.42|15051.42|15131.09|15051.09|15131.45|15051.45|15131.09|15051.09|10
1724171550000|2024-08-20 16:32:30|15130.86|15050.86|15131.65|15051.65|15131.94|15051.94|15130.28|15050.28|10
1724171560000|2024-08-20 16:32:40|15131.57|15051.57|15129.83|15049.83|15131.66|15051.66|15129.83|15049.83|9
1724171570000|2024-08-20 16:32:50|15129.68|15049.68|15127.82|15047.82|15129.68|15049.68|15127.42|15047.42|10
1724171580000|2024-08-20 16:33:00|15126.32|15046.32|15125.11|15045.11|15127.54|15047.54|15125.11|15045.11|10
1724171590000|2024-08-20 16:33:10|15124.48|15044.48|15123.67|15043.67|15124.48|15044.48|15122.8|15042.8|9
1724171600000|2024-08-20 16:33:20|15123.42|15043.42|15121.19|15041.19|15123.42|15043.42|15119.88|15039.88|10
1724171610000|2024-08-20 16:33:30|15121.3|15041.3|15118.95|15038.95|15121.36|15041.36|15118.95|15038.95|9
1724171620000|2024-08-20 16:33:40|15119.65|15039.65|15121.98|15041.98|15121.98|15041.98|15119.65|15039.65|9
1724171630000|2024-08-20 16:33:50|15121.18|15041.18|15122.63|15042.63|15122.77|15042.77|15120.82|15040.82|10
1724171640000|2024-08-20 16:34:00|15122.68|15042.68|15122.34|15042.34|15122.76|15042.76|15120.92|15040.92|10
1724171650000|2024-08-20 16:34:10|15123.18|15043.18|15121.53|15041.53|15123.18|15043.18|15121.53|15041.53|10
1724171660000|2024-08-20 16:34:20|15120.91|15040.91|15125.23|15045.23|15125.23|15045.23|15120.63|15040.63|10
1724171670000|2024-08-20 16:34:30|15125.34|15045.34|15124.01|15044.01|15125.58|15045.58|15123.96|15043.96|10
1724171680000|2024-08-20 16:34:40|15123.82|15043.82|15122.38|15042.38|15124.03|15044.03|15121.71|15041.71|10
1724171690000|2024-08-20 16:34:50|15123.03|15043.03|15122.9|15042.9|15124.2|15044.2|15122.21|15042.21|9
1724171700000|2024-08-20 16:35:00|15123.04|15043.04|15122.48|15042.48|15123.35|15043.35|15122.05|15042.05|10
1724171710000|2024-08-20 16:35:10|15121.74|15041.74|15121.28|15041.28|15121.74|15041.74|15120.32|15040.32|10
1724171720000|2024-08-20 16:35:20|15121.58|15041.58|15120.16|15040.16|15121.58|15041.58|15120.12|15040.12|10
1724171730000|2024-08-20 16:35:30|15118.98|15038.98|15118.95|15038.95|15119.26|15039.26|15118.74|15038.74|10
1724171740000|2024-08-20 16:35:40|15119.43|15039.43|15117.02|15037.02|15119.43|15039.43|15117.02|15037.02|10
1724171750000|2024-08-20 16:35:50|15116.99|15036.99|15116.76|15036.76|15117.28|15037.28|15116.67|15036.67|10
1724171760000|2024-08-20 16:36:00|15116.96|15036.96|15114.74|15034.74|15116.96|15036.96|15114.7|15034.7|10
1724171770000|2024-08-20 16:36:10|15114.98|15034.98|15113.8|15033.8|15115.11|15035.11|15113.7|15033.7|9
1724171780000|2024-08-20 16:36:20|15113.98|15033.98|15115.26|15035.26|15115.63|15035.63|15113.98|15033.98|9
1724171790000|2024-08-20 16:36:30|15115.31|15035.31|15110.58|15030.58|15115.83|15035.83|15110.58|15030.58|10
1724171800000|2024-08-20 16:36:40|15111.46|15031.46|15112.74|15032.74|15112.75|15032.75|15111.46|15031.46|10
1724171810000|2024-08-20 16:36:50|15112.35|15032.35|15113.54|15033.54|15113.7|15033.7|15112.33|15032.33|10
1724171820000|2024-08-20 16:37:00|15113.68|15033.68|15115.55|15035.55|15115.55|15035.55|15113.68|15033.68|10
1724171830000|2024-08-20 16:37:10|15115.91|15035.91|15117.14|15037.14|15117.14|15037.14|15115.91|15035.91|10
1724171840000|2024-08-20 16:37:20|15118.77|15038.77|15119.57|15039.57|15119.73|15039.73|15118.77|15038.77|10
1724171850000|2024-08-20 16:37:30|15119.41|15039.41|15118.55|15038.55|15119.41|15039.41|15118.35|15038.35|10
1724171860000|2024-08-20 16:37:40|15118.45|15038.45|15118.13|15038.13|15118.55|15038.55|15118.09|15038.09|10
1724171870000|2024-08-20 16:37:50|15117.53|15037.53|15119.19|15039.19|15119.19|15039.19|15116.9|15036.9|10
1724171880000|2024-08-20 16:38:00|15119.45|15039.45|15119.12|15039.12|15120.11|15040.11|15119.05|15039.05|10
1724171890000|2024-08-20 16:38:10|15119.11|15039.11|15121.27|15041.27|15121.27|15041.27|15119.11|15039.11|10
1724171900000|2024-08-20 16:38:20|15121.25|15041.25|15122.44|15042.44|15122.44|15042.44|15121.25|15041.25|10
1724171910000|2024-08-20 16:38:30|15122.52|15042.52|15123.66|15043.66|15123.66|15043.66|15122.52|15042.52|10
1724171920000|2024-08-20 16:38:40|15123.73|15043.73|15124.98|15044.98|15124.98|15044.98|15123.73|15043.73|10
1724171930000|2024-08-20 16:38:50|15125.61|15045.61|15124.32|15044.32|15125.61|15045.61|15124.31|15044.31|10
1724171940000|2024-08-20 16:39:00|15124.08|15044.08|15125.61|15045.61|15125.84|15045.84|15124.06|15044.06|10
1724171950000|2024-08-20 16:39:10|15125.88|15045.88|15125.79|15045.79|15126.37|15046.37|15125.79|15045.79|10
1724171960000|2024-08-20 16:39:20|15125.84|15045.84|15125.84|15045.84|15125.84|15045.84|15124.64|15044.64|9
1724171970000|2024-08-20 16:39:30|15125.85|15045.85|15125.05|15045.05|15127.11|15047.11|15124.87|15044.87|10
1724171980000|2024-08-20 16:39:40|15125.11|15045.11|15124.6|15044.6|15125.17|15045.17|15124.42|15044.42|10
1724171990000|2024-08-20 16:39:50|15123.67|15043.67|15123.66|15043.66|15123.69|15043.69|15122.74|15042.74|9
1724172000000|2024-08-20 16:40:00|15123.65|15043.65|15123.87|15043.87|15123.87|15043.87|15120.66|15040.66|10
1724172010000|2024-08-20 16:40:10|15123.23|15043.23|15122.14|15042.14|15123.23|15043.23|15122.12|15042.12|10
1724172020000|2024-08-20 16:40:20|15120.24|15040.24|15115.63|15035.63|15120.24|15040.24|15115.56|15035.56|10
1724172030000|2024-08-20 16:40:30|15116.1|15036.1|15120.7|15040.7|15120.7|15040.7|15115.27|15035.27|10
1724172040000|2024-08-20 16:40:40|15119.96|15039.96|15122.95|15042.95|15123.45|15043.45|15119.45|15039.45|9
1724172050000|2024-08-20 16:40:50|15122.04|15042.04|15124.36|15044.36|15124.43|15044.43|15122.04|15042.04|10
1724172060000|2024-08-20 16:41:00|15124.45|15044.45|15125.63|15045.63|15125.63|15045.63|15124.45|15044.45|10
1724172070000|2024-08-20 16:41:10|15124.48|15044.48|15124.58|15044.58|15124.58|15044.58|15122.61|15042.61|8
1724172080000|2024-08-20 16:41:20|15124.92|15044.92|15125.88|15045.88|15126.67|15046.67|15124.82|15044.82|10
1724172090000|2024-08-20 16:41:30|15126.18|15046.18|15129.93|15049.93|15129.93|15049.93|15125.42|15045.42|10
1724172100000|2024-08-20 16:41:40|15132.3|15052.3|15130.47|15050.47|15133.09|15053.09|15130.47|15050.47|10
1724172110000|2024-08-20 16:41:50|15130.53|15050.53|15129.01|15049.01|15130.53|15050.53|15128.13|15048.13|10
1724172120000|2024-08-20 16:42:00|15129.21|15049.21|15138.64|15058.64|15138.64|15058.64|15128.49|15048.49|10
1724172130000|2024-08-20 16:42:10|15137.78|15057.78|15149.41|15069.41|15149.41|15069.41|15137.78|15057.78|10
1724172140000|2024-08-20 16:42:20|15148.73|15068.73|15148.56|15068.56|15151.77|15071.77|15147.98|15067.98|10
1724172150000|2024-08-20 16:42:30|15148.4|15068.4|15136.73|15056.73|15148.5|15068.5|15136.73|15056.73|10
1724172160000|2024-08-20 16:42:40|15136.82|15056.82|15119.75|15039.75|15136.82|15056.82|15119.75|15039.75|10
1724172170000|2024-08-20 16:42:50|15115.29|15035.29|15108.77|15028.77|15115.29|15035.29|15108.77|15028.77|10
1724172180000|2024-08-20 16:43:00|15108.9|15028.9|15103.9|15023.9|15108.9|15028.9|15103.4|15023.4|10
1724172190000|2024-08-20 16:43:10|15103.01|15023.01|15106.55|15026.55|15106.55|15026.55|15101.39|15021.39|10
1724172200000|2024-08-20 16:43:20|15107.06|15027.06|15107.86|15027.86|15110.07|15030.07|15107.02|15027.02|10
1724172210000|2024-08-20 16:43:30|15107.16|15027.16|15108.38|15028.38|15108.38|15028.38|15107.09|15027.09|10
1724172220000|2024-08-20 16:43:40|15107.6|15027.6|15106.63|15026.63|15107.6|15027.6|15105.98|15025.98|10
1724172230000|2024-08-20 16:43:50|15106.53|15026.53|15102.43|15022.43|15107.06|15027.06|15102.43|15022.43|9
1724172240000|2024-08-20 16:44:00|15101.99|15021.99|15096.58|15016.58|15102.36|15022.36|15096.58|15016.58|9
1724172250000|2024-08-20 16:44:10|15097.33|15017.33|15100.13|15020.13|15100.47|15020.47|15097.33|15017.33|10
1724172260000|2024-08-20 16:44:20|15100.28|15020.28|15108.57|15028.57|15108.57|15028.57|15100.28|15020.28|9
1724172270000|2024-08-20 16:44:30|15108.99|15028.99|15111.34|15031.34|15111.55|15031.55|15108.77|15028.77|10
1724172280000|2024-08-20 16:44:40|15112|15032|15116.11|15036.11|15116.11|15036.11|15112|15032|10
1724172290000|2024-08-20 16:44:50|15116.17|15036.17|15122.41|15042.41|15122.41|15042.41|15115.93|15035.93|9
1724172300000|2024-08-20 16:45:00|15122.53|15042.53|15120.67|15040.67|15122.54|15042.54|15120.65|15040.65|10
1724172310000|2024-08-20 16:45:10|15121.26|15041.26|15121.54|15041.54|15121.54|15041.54|15119.31|15039.31|10
1724172320000|2024-08-20 16:45:20|15122.31|15042.31|15126.18|15046.18|15127.22|15047.22|15122.31|15042.31|10
1724172330000|2024-08-20 16:45:30|15125.47|15045.47|15128.21|15048.21|15129.19|15049.19|15125.47|15045.47|10
1724172340000|2024-08-20 16:45:40|15127.22|15047.22|15127.35|15047.35|15127.35|15047.35|15123.17|15043.17|10
1724172350000|2024-08-20 16:45:50|15127.44|15047.44|15125.56|15045.56|15127.64|15047.64|15125.56|15045.56|10
1724172360000|2024-08-20 16:46:00|15125.48|15045.48|15126.44|15046.44|15126.44|15046.44|15125.48|15045.48|9
1724172370000|2024-08-20 16:46:10|15126.47|15046.47|15126.43|15046.43|15126.47|15046.47|15124.91|15044.91|8
1724172380000|2024-08-20 16:46:20|15126.26|15046.26|15129.41|15049.41|15129.49|15049.49|15126.26|15046.26|10
1724172390000|2024-08-20 16:46:30|15129.44|15049.44|15122.29|15042.29|15129.58|15049.58|15122.29|15042.29|10
1724172400000|2024-08-20 16:46:40|15121.91|15041.91|15115.71|15035.71|15121.91|15041.91|15115.7|15035.7|10
1724172410000|2024-08-20 16:46:50|15115.93|15035.93|15116.12|15036.12|15116.76|15036.76|15115.93|15035.93|8
1724172420000|2024-08-20 16:47:00|15116.13|15036.13|15114.69|15034.69|15116.17|15036.17|15114.42|15034.42|10
1724172430000|2024-08-20 16:47:10|15114.87|15034.87|15112.29|15032.29|15115.12|15035.12|15112.29|15032.29|10
1724172440000|2024-08-20 16:47:20|15112.25|15032.25|15111.73|15031.73|15112.79|15032.79|15110.54|15030.54|10
1724172450000|2024-08-20 16:47:30|15111.33|15031.33|15112.95|15032.95|15112.95|15032.95|15110.8|15030.8|10
1724172460000|2024-08-20 16:47:40|15112.97|15032.97|15109.88|15029.88|15112.97|15032.97|15109.88|15029.88|10
1724172470000|2024-08-20 16:47:50|15109.43|15029.43|15109.8|15029.8|15109.8|15029.8|15108.6|15028.6|10
1724172480000|2024-08-20 16:48:00|15109.79|15029.79|15107.27|15027.27|15109.79|15029.79|15106.62|15026.62|10
1724172490000|2024-08-20 16:48:10|15106.75|15026.75|15104.68|15024.68|15106.75|15026.75|15104.23|15024.23|10
1724172500000|2024-08-20 16:48:20|15105.16|15025.16|15108.17|15028.17|15108.17|15028.17|15105.16|15025.16|10
1724172510000|2024-08-20 16:48:30|15108.13|15028.13|15106.1|15026.1|15108.13|15028.13|15106.1|15026.1|9
1724172520000|2024-08-20 16:48:40|15106.01|15026.01|15104.53|15024.53|15106.04|15026.04|15104.53|15024.53|10
1724172530000|2024-08-20 16:48:50|15104.76|15024.76|15104.85|15024.85|15104.86|15024.86|15103.51|15023.51|10
1724172540000|2024-08-20 16:49:00|15104.8|15024.8|15105.19|15025.19|15105.19|15025.19|15104.75|15024.75|10
1724172550000|2024-08-20 16:49:10|15104.85|15024.85|15103.64|15023.64|15104.85|15024.85|15103.54|15023.54|10
1724172560000|2024-08-20 16:49:20|15102.71|15022.71|15097.35|15017.35|15102.71|15022.71|15097.35|15017.35|10
1724172570000|2024-08-20 16:49:30|15097.04|15017.04|15093.83|15013.83|15097.04|15017.04|15093.7|15013.7|10
1724172580000|2024-08-20 16:49:40|15093.76|15013.76|15093.5|15013.5|15093.76|15013.76|15093.24|15013.24|10
1724172590000|2024-08-20 16:49:50|15093.49|15013.49|15093.93|15013.93|15094.01|15014.01|15093.18|15013.18|9
1724172600000|2024-08-20 16:50:00|15094.43|15014.43|15096.6|15016.6|15096.6|15016.6|15094.43|15014.43|10
1724172610000|2024-08-20 16:50:10|15096.83|15016.83|15095.78|15015.78|15097.94|15017.94|15095.78|15015.78|10
1724172620000|2024-08-20 16:50:20|15095.05|15015.05|15093.83|15013.83|15095.05|15015.05|15093.23|15013.23|10
1724172630000|2024-08-20 16:50:30|15093.24|15013.24|15087.14|15007.14|15093.24|15013.24|15086.78|15006.78|10
1724172640000|2024-08-20 16:50:40|15087.62|15007.62|15085.47|15005.47|15087.67|15007.67|15085.47|15005.47|10
1724172650000|2024-08-20 16:50:50|15085.72|15005.72|15087.44|15007.44|15087.45|15007.45|15085.72|15005.72|10
1724172660000|2024-08-20 16:51:00|15087.89|15007.89|15087.32|15007.32|15087.89|15007.89|15086.7|15006.7|10
1724172670000|2024-08-20 16:51:10|15087.46|15007.46|15087.43|15007.43|15087.82|15007.82|15086.74|15006.74|10
1724172680000|2024-08-20 16:51:20|15087.86|15007.86|15085.84|15005.84|15087.92|15007.92|15085.84|15005.84|10
1724172690000|2024-08-20 16:51:30|15084.93|15004.93|15083.74|15003.74|15084.93|15004.93|15083.25|15003.25|10
1724172700000|2024-08-20 16:51:40|15083.55|15003.55|15084.45|15004.45|15084.92|15004.92|15083.55|15003.55|10
1724172710000|2024-08-20 16:51:50|15084.57|15004.57|15083.92|15003.92|15084.57|15004.57|15083.39|15003.39|10
1724172720000|2024-08-20 16:52:00|15084.64|15004.64|15085.07|15005.07|15085.27|15005.27|15084.62|15004.62|9
1724172730000|2024-08-20 16:52:10|15084.91|15004.91|15083.01|15003.01|15084.91|15004.91|15083.01|15003.01|10
1724172740000|2024-08-20 16:52:20|15082.72|15002.72|15081.42|15001.42|15082.72|15002.72|15080.28|15000.28|10
1724172750000|2024-08-20 16:52:30|15081.68|15001.68|15080.6|15000.6|15081.68|15001.68|15079.6|14999.6|10
1724172760000|2024-08-20 16:52:40|15081.04|15001.04|15082.76|15002.76|15082.76|15002.76|15081.04|15001.04|9
1724172770000|2024-08-20 16:52:50|15082.91|15002.91|15085.58|15005.58|15085.58|15005.58|15082.73|15002.73|10
1724172780000|2024-08-20 16:53:00|15085.87|15005.87|15085.79|15005.79|15086.07|15006.07|15085.5|15005.5|10
1724172790000|2024-08-20 16:53:10|15085.88|15005.88|15086.76|15006.76|15086.91|15006.91|15085.88|15005.88|10
1724172800000|2024-08-20 16:53:20|15086.68|15006.68|15084.17|15004.17|15086.69|15006.69|15084.17|15004.17|9
1724172810000|2024-08-20 16:53:30|15083.51|15003.51|15081.26|15001.26|15083.51|15003.51|15081.16|15001.16|10
1724172820000|2024-08-20 16:53:40|15081.2|15001.2|15080.35|15000.35|15081.2|15001.2|15080.17|15000.17|10
1724172830000|2024-08-20 16:53:50|15080.06|15000.06|15078.83|14998.83|15080.06|15000.06|15078.17|14998.17|10
1724172840000|2024-08-20 16:54:00|15079.22|14999.22|15078.88|14998.88|15080.1|15000.1|15078.68|14998.68|10
1724172850000|2024-08-20 16:54:10|15079.76|14999.76|15077.34|14997.34|15080.11|15000.11|15076.55|14996.55|10
1724172860000|2024-08-20 16:54:20|15076.74|14996.74|15078.56|14998.56|15079.21|14999.21|15076.74|14996.74|10
1724172870000|2024-08-20 16:54:30|15078.08|14998.08|15075.32|14995.32|15078.08|14998.08|15075.32|14995.32|10
1724172880000|2024-08-20 16:54:40|15075.44|14995.44|15076.62|14996.62|15076.62|14996.62|15075.33|14995.33|9
1724172890000|2024-08-20 16:54:50|15076.82|14996.82|15078.29|14998.29|15078.29|14998.29|15076.82|14996.82|10
1724172900000|2024-08-20 16:55:00|15078.35|14998.35|15078.96|14998.96|15078.96|14998.96|15078.35|14998.35|10
1724172910000|2024-08-20 16:55:10|15078.92|14998.92|15078.97|14998.97|15079.18|14999.18|15078.72|14998.72|10
1724172920000|2024-08-20 16:55:20|15079.26|14999.26|15082.95|15002.95|15082.95|15002.95|15079.26|14999.26|10
1724172930000|2024-08-20 16:55:30|15083.15|15003.15|15080.57|15000.57|15084.52|15004.52|15080.57|15000.57|10
1724172940000|2024-08-20 16:55:40|15080.37|15000.37|15086.26|15006.26|15086.26|15006.26|15080.37|15000.37|10
1724172950000|2024-08-20 16:55:50|15086.56|15006.56|15086.96|15006.96|15087.17|15007.17|15086.36|15006.36|9
1724172960000|2024-08-20 16:56:00|15086.86|15006.86|15085.15|15005.15|15086.96|15006.96|15085.15|15005.15|10
1724172970000|2024-08-20 16:56:10|15084.89|15004.89|15086.88|15006.88|15086.91|15006.91|15084.89|15004.89|10
1724172980000|2024-08-20 16:56:20|15087.89|15007.89|15091.42|15011.42|15091.42|15011.42|15087.89|15007.89|10
1724172990000|2024-08-20 16:56:30|15091.48|15011.48|15091.29|15011.29|15091.72|15011.72|15091.19|15011.19|10
1724173000000|2024-08-20 16:56:40|15091.28|15011.28|15092.62|15012.62|15092.72|15012.72|15091.28|15011.28|9
1724173010000|2024-08-20 16:56:50|15092.54|15012.54|15093.97|15013.97|15093.97|15013.97|15092.54|15012.54|10
1724173020000|2024-08-20 16:57:00|15094.09|15014.09|15094.83|15014.83|15094.83|15014.83|15094.09|15014.09|9
1724173030000|2024-08-20 16:57:10|15094.88|15014.88|15096.29|15016.29|15096.29|15016.29|15094.88|15014.88|10
1724173040000|2024-08-20 16:57:20|15096.25|15016.25|15098.6|15018.6|15098.6|15018.6|15096.25|15016.25|10
1724173050000|2024-08-20 16:57:30|15098.39|15018.39|15098.34|15018.34|15098.39|15018.39|15097.45|15017.45|9
1724173060000|2024-08-20 16:57:40|15097.93|15017.93|15097.39|15017.39|15097.93|15017.93|15097.36|15017.36|10
1724173070000|2024-08-20 16:57:50|15097.33|15017.33|15096.63|15016.63|15097.79|15017.79|15096.63|15016.63|10
1724173080000|2024-08-20 16:58:00|15096.36|15016.36|15099.31|15019.31|15099.31|15019.31|15096.34|15016.34|10
1724173090000|2024-08-20 16:58:10|15099.47|15019.47|15099.26|15019.26|15099.77|15019.77|15099.26|15019.26|10
1724173100000|2024-08-20 16:58:20|15099.28|15019.28|15099.25|15019.25|15099.73|15019.73|15099.2|15019.2|10
1724173110000|2024-08-20 16:58:30|15099.38|15019.38|15099.75|15019.75|15099.92|15019.92|15099.38|15019.38|10
1724173120000|2024-08-20 16:58:40|15099.8|15019.8|15100.56|15020.56|15100.56|15020.56|15099.7|15019.7|10
1724173130000|2024-08-20 16:58:50|15100.63|15020.63|15099.75|15019.75|15100.93|15020.93|15099.75|15019.75|9
1724173140000|2024-08-20 16:59:00|15099.57|15019.57|15099.55|15019.55|15099.57|15019.57|15099.29|15019.29|9
1724173150000|2024-08-20 16:59:10|15099.53|15019.53|15098.6|15018.6|15099.62|15019.62|15098.6|15018.6|9
1724173160000|2024-08-20 16:59:20|15098.61|15018.61|15098.66|15018.66|15098.68|15018.68|15098.48|15018.48|7
1724173170000|2024-08-20 16:59:30|15098.74|15018.74|15097.9|15017.9|15099.22|15019.22|15097.9|15017.9|10
1724173180000|2024-08-20 16:59:40|15097.86|15017.86|15098.64|15018.64|15098.64|15018.64|15097.72|15017.72|8
1724173190000|2024-08-20 16:59:50|15098.77|15018.77|15098.53|15018.53|15099.01|15019.01|15098.53|15018.53|9
1724173200000|2024-08-20 17:00:00|15098.32|15018.32|15099.14|15019.14|15099.14|15019.14|15097.78|15017.78|10
1724173210000|2024-08-20 17:00:10|15099.09|15019.09|15099.21|15019.21|15099.48|15019.48|15098.7|15018.7|10
1724173220000|2024-08-20 17:00:20|15099.14|15019.14|15095.09|15015.09|15099.14|15019.14|15095.09|15015.09|10
1724173230000|2024-08-20 17:00:30|15095.06|15015.06|15089.47|15009.47|15095.06|15015.06|15089.47|15009.47|10
1724173240000|2024-08-20 17:00:40|15088.93|15008.93|15088.33|15008.33|15089.36|15009.36|15088.33|15008.33|9
1724173250000|2024-08-20 17:00:50|15088.55|15008.55|15087.29|15007.29|15088.65|15008.65|15086.4|15006.4|10
1724173260000|2024-08-20 17:01:00|15087.16|15007.16|15086.75|15006.75|15087.16|15007.16|15085.33|15005.33|10
1724173270000|2024-08-20 17:01:10|15086.62|15006.62|15088.28|15008.28|15088.38|15008.38|15086.62|15006.62|10
1724173280000|2024-08-20 17:01:20|15088.41|15008.41|15088.68|15008.68|15088.82|15008.82|15088.34|15008.34|10
1724173290000|2024-08-20 17:01:30|15089.25|15009.25|15090.73|15010.73|15090.73|15010.73|15089.25|15009.25|10
1724173300000|2024-08-20 17:01:40|15090.92|15010.92|15090.7|15010.7|15091.12|15011.12|15090.7|15010.7|10
1724173310000|2024-08-20 17:01:50|15090.35|15010.35|15086.64|15006.64|15090.35|15010.35|15086.64|15006.64|10
1724173320000|2024-08-20 17:02:00|15087.21|15007.21|15087.63|15007.63|15087.7|15007.7|15086.67|15006.67|10
1724173330000|2024-08-20 17:02:10|15087.91|15007.91|15088.55|15008.55|15088.88|15008.88|15087.91|15007.91|10
1724173340000|2024-08-20 17:02:20|15088.67|15008.67|15087.75|15007.75|15088.67|15008.67|15087.75|15007.75|9
1724173350000|2024-08-20 17:02:30|15087.72|15007.72|15087.28|15007.28|15087.72|15007.72|15086.29|15006.29|10
1724173360000|2024-08-20 17:02:40|15087.26|15007.26|15089.77|15009.77|15089.77|15009.77|15087.26|15007.26|10
1724173370000|2024-08-20 17:02:50|15089.87|15009.87|15089.42|15009.42|15090.52|15010.52|15089.42|15009.42|10
1724173380000|2024-08-20 17:03:00|15089.23|15009.23|15089.3|15009.3|15089.3|15009.3|15088.29|15008.29|10
1724173390000|2024-08-20 17:03:10|15090.38|15010.38|15095.87|15015.87|15095.87|15015.87|15090.38|15010.38|10
1724173400000|2024-08-20 17:03:20|15096.1|15016.1|15098.78|15018.78|15099.21|15019.21|15096.1|15016.1|10
1724173410000|2024-08-20 17:03:30|15098.33|15018.33|15098.97|15018.97|15098.97|15018.97|15097.44|15017.44|9
1724173420000|2024-08-20 17:03:40|15098.76|15018.76|15103.72|15023.72|15103.72|15023.72|15098.76|15018.76|8
1724173430000|2024-08-20 17:03:50|15103.99|15023.99|15104.2|15024.2|15104.2|15024.2|15103.99|15023.99|8
1724173440000|2024-08-20 17:04:00|15104.21|15024.21|15104.05|15024.05|15104.21|15024.21|15103.6|15023.6|10
1724173450000|2024-08-20 17:04:10|15103.96|15023.96|15103.57|15023.57|15103.96|15023.96|15102.85|15022.85|9
1724173460000|2024-08-20 17:04:20|15103.33|15023.33|15101.36|15021.36|15103.33|15023.33|15100.39|15020.39|10
1724173470000|2024-08-20 17:04:30|15101.45|15021.45|15102.12|15022.12|15102.12|15022.12|15101.13|15021.13|10
1724173480000|2024-08-20 17:04:40|15102.21|15022.21|15103.11|15023.11|15103.11|15023.11|15101.9|15021.9|10
1724173490000|2024-08-20 17:04:50|15103.36|15023.36|15104.2|15024.2|15104.2|15024.2|15103.36|15023.36|8
1724173500000|2024-08-20 17:05:00|15104.18|15024.18|15104.12|15024.12|15105|15025|15104.1|15024.1|10
1724173510000|2024-08-20 17:05:10|15103.69|15023.69|15100.9|15020.9|15103.82|15023.82|15100.9|15020.9|10
1724173520000|2024-08-20 17:05:20|15101.16|15021.16|15101.53|15021.53|15101.91|15021.91|15101.16|15021.16|10
1724173530000|2024-08-20 17:05:30|15101.6|15021.6|15099.25|15019.25|15101.94|15021.94|15099.19|15019.19|10
1724173540000|2024-08-20 17:05:40|15098.38|15018.38|15096.24|15016.24|15098.38|15018.38|15095.55|15015.55|9
1724173550000|2024-08-20 17:05:50|15096.05|15016.05|15095.25|15015.25|15096.05|15016.05|15094.96|15014.96|10
1724173560000|2024-08-20 17:06:00|15094.89|15014.89|15095.13|15015.13|15095.18|15015.18|15093.66|15013.66|10
1724173570000|2024-08-20 17:06:10|15095|15015|15095.27|15015.27|15095.95|15015.95|15094.48|15014.48|10
1724173580000|2024-08-20 17:06:20|15095.21|15015.21|15096.78|15016.78|15096.78|15016.78|15095.21|15015.21|10
1724173590000|2024-08-20 17:06:30|15096.75|15016.75|15099.26|15019.26|15099.26|15019.26|15095.99|15015.99|10
1724173600000|2024-08-20 17:06:40|15099.3|15019.3|15102.37|15022.37|15102.37|15022.37|15099.3|15019.3|10
1724173610000|2024-08-20 17:06:50|15102.14|15022.14|15102.94|15022.94|15103.81|15023.81|15102|15022|10
1724173620000|2024-08-20 17:07:00|15101.38|15021.38|15103.69|15023.69|15103.77|15023.77|15101.08|15021.08|10
1724173630000|2024-08-20 17:07:10|15104.55|15024.55|15106.46|15026.46|15106.48|15026.48|15104.48|15024.48|10
1724173640000|2024-08-20 17:07:20|15106.49|15026.49|15108.38|15028.38|15108.38|15028.38|15106.49|15026.49|10
1724173650000|2024-08-20 17:07:30|15108.21|15028.21|15111.72|15031.72|15111.72|15031.72|15107.93|15027.93|10
1724173660000|2024-08-20 17:07:40|15111.47|15031.47|15109.8|15029.8|15111.47|15031.47|15109.8|15029.8|10
1724173670000|2024-08-20 17:07:50|15109.73|15029.73|15109.71|15029.71|15110.8|15030.8|15109.18|15029.18|10
1724173680000|2024-08-20 17:08:00|15109.41|15029.41|15109.39|15029.39|15110.12|15030.12|15109.14|15029.14|10
1724173690000|2024-08-20 17:08:10|15109.29|15029.29|15108.82|15028.82|15109.8|15029.8|15108.82|15028.82|10
1724173700000|2024-08-20 17:08:20|15108.77|15028.77|15109.13|15029.13|15109.17|15029.17|15107.97|15027.97|10
1724173710000|2024-08-20 17:08:30|15108.91|15028.91|15108.26|15028.26|15108.91|15028.91|15108.26|15028.26|10
1724173720000|2024-08-20 17:08:40|15107.82|15027.82|15107.18|15027.18|15107.82|15027.82|15107.1|15027.1|9
1724173730000|2024-08-20 17:08:50|15107.36|15027.36|15106.08|15026.08|15107.36|15027.36|15106.08|15026.08|7
1724173740000|2024-08-20 17:09:00|15106.99|15026.99|15105.93|15025.93|15106.99|15026.99|15105.93|15025.93|10
1724173750000|2024-08-20 17:09:10|15105.81|15025.81|15106.23|15026.23|15106.36|15026.36|15105.81|15025.81|9
1724173760000|2024-08-20 17:09:20|15106.32|15026.32|15106.48|15026.48|15106.73|15026.73|15106.32|15026.32|10
1724173770000|2024-08-20 17:09:30|15106.47|15026.47|15107.06|15027.06|15107.06|15027.06|15106.01|15026.01|9
1724173780000|2024-08-20 17:09:40|15107.03|15027.03|15107.66|15027.66|15107.67|15027.67|15107.03|15027.03|9
1724173790000|2024-08-20 17:09:50|15107.77|15027.77|15108.72|15028.72|15109.83|15029.83|15107.77|15027.77|10
1724173800000|2024-08-20 17:10:00|15108.71|15028.71|15108.42|15028.42|15108.97|15028.97|15108.42|15028.42|10
1724173810000|2024-08-20 17:10:10|15108.44|15028.44|15109.7|15029.7|15109.99|15029.99|15108.44|15028.44|9
1724173820000|2024-08-20 17:10:20|15109.68|15029.68|15108.48|15028.48|15109.76|15029.76|15108|15028|10
1724173830000|2024-08-20 17:10:30|15108.31|15028.31|15108.12|15028.12|15108.42|15028.42|15107.77|15027.77|10
1724173840000|2024-08-20 17:10:40|15108.47|15028.47|15105.36|15025.36|15108.47|15028.47|15105.36|15025.36|10
1724173850000|2024-08-20 17:10:50|15105.33|15025.33|15103.08|15023.08|15105.33|15025.33|15103.08|15023.08|10
1724173860000|2024-08-20 17:11:00|15102.6|15022.6|15101.86|15021.86|15102.6|15022.6|15101.77|15021.77|10
1724173870000|2024-08-20 17:11:10|15101.91|15021.91|15100.55|15020.55|15102.19|15022.19|15100.44|15020.44|10
1724173880000|2024-08-20 17:11:20|15099.84|15019.84|15099.78|15019.78|15099.93|15019.93|15098.93|15018.93|9
1724173890000|2024-08-20 17:11:30|15099.73|15019.73|15098.27|15018.27|15099.73|15019.73|15098.02|15018.02|10
1724173900000|2024-08-20 17:11:40|15098.29|15018.29|15097.45|15017.45|15098.82|15018.82|15097.45|15017.45|9
1724173910000|2024-08-20 17:11:50|15097.43|15017.43|15097.17|15017.17|15097.43|15017.43|15096.17|15016.17|10
1724173920000|2024-08-20 17:12:00|15097.33|15017.33|15095.72|15015.72|15097.33|15017.33|15095.49|15015.49|10
1724173930000|2024-08-20 17:12:10|15095.76|15015.76|15100.03|15020.03|15100.44|15020.44|15095.51|15015.51|10
1724173940000|2024-08-20 17:12:20|15101.03|15021.03|15102.69|15022.69|15103.16|15023.16|15101.03|15021.03|10
1724173950000|2024-08-20 17:12:30|15102.75|15022.75|15106.87|15026.87|15106.87|15026.87|15102.75|15022.75|10
1724173960000|2024-08-20 17:12:40|15107.16|15027.16|15106.8|15026.8|15107.89|15027.89|15106.8|15026.8|9
1724173970000|2024-08-20 17:12:50|15106.59|15026.59|15108.75|15028.75|15108.75|15028.75|15106.17|15026.17|10
1724173980000|2024-08-20 17:13:00|15109.05|15029.05|15111.34|15031.34|15111.34|15031.34|15109.05|15029.05|10
1724173990000|2024-08-20 17:13:10|15111.58|15031.58|15109.54|15029.54|15111.79|15031.79|15109.54|15029.54|10
1724174000000|2024-08-20 17:13:20|15109.51|15029.51|15108.65|15028.65|15109.51|15029.51|15107.84|15027.84|10
1724174010000|2024-08-20 17:13:30|15108.57|15028.57|15106.88|15026.88|15108.57|15028.57|15105.66|15025.66|10
1724174020000|2024-08-20 17:13:40|15107.08|15027.08|15105.04|15025.04|15107.08|15027.08|15104.99|15024.99|10
1724174030000|2024-08-20 17:13:50|15105.03|15025.03|15104.06|15024.06|15105.73|15025.73|15104.06|15024.06|10
1724174040000|2024-08-20 17:14:00|15103.77|15023.77|15104.72|15024.72|15104.72|15024.72|15103.02|15023.02|10
1724174050000|2024-08-20 17:14:10|15105.01|15025.01|15103.92|15023.92|15105.01|15025.01|15102.4|15022.4|10
1724174060000|2024-08-20 17:14:20|15104.04|15024.04|15098.46|15018.46|15104.04|15024.04|15098.46|15018.46|10
1724174070000|2024-08-20 17:14:30|15098.69|15018.69|15096.73|15016.73|15098.69|15018.69|15096.44|15016.44|10
1724174080000|2024-08-20 17:14:40|15096.68|15016.68|15095.16|15015.16|15096.68|15016.68|15095.16|15015.16|10
1724174090000|2024-08-20 17:14:50|15095.23|15015.23|15093.31|15013.31|15095.23|15015.23|15092.62|15012.62|10
1724174100000|2024-08-20 17:15:00|15093.67|15013.67|15095.07|15015.07|15095.07|15015.07|15093.67|15013.67|9
1724174110000|2024-08-20 17:15:10|15095.06|15015.06|15098.22|15018.22|15098.22|15018.22|15095.06|15015.06|10
1724174120000|2024-08-20 17:15:20|15098.39|15018.39|15098.1|15018.1|15098.39|15018.39|15096.47|15016.47|10
1724174130000|2024-08-20 17:15:30|15098.84|15018.84|15098.5|15018.5|15099.71|15019.71|15097.86|15017.86|10
1724174140000|2024-08-20 17:15:40|15098.59|15018.59|15095.85|15015.85|15098.61|15018.61|15095.85|15015.85|10
1724174150000|2024-08-20 17:15:50|15095.67|15015.67|15094.13|15014.13|15095.67|15015.67|15093.78|15013.78|9
1724174160000|2024-08-20 17:16:00|15094.45|15014.45|15093.35|15013.35|15094.45|15014.45|15093.11|15013.11|10
1724174170000|2024-08-20 17:16:10|15093.53|15013.53|15096.01|15016.01|15096.5|15016.5|15093.53|15013.53|10
1724174180000|2024-08-20 17:16:20|15096.04|15016.04|15095.1|15015.1|15096.47|15016.47|15095.1|15015.1|10
1724174190000|2024-08-20 17:16:30|15094.87|15014.87|15094.73|15014.73|15095.13|15015.13|15094.61|15014.61|10
1724174200000|2024-08-20 17:16:40|15094.74|15014.74|15094|15014|15094.78|15014.78|15093.96|15013.96|10
1724174210000|2024-08-20 17:16:50|15093.7|15013.7|15095.62|15015.62|15095.62|15015.62|15092.19|15012.19|10
1724174220000|2024-08-20 17:17:00|15095.67|15015.67|15095.29|15015.29|15095.73|15015.73|15094.66|15014.66|9
1724174230000|2024-08-20 17:17:10|15095.42|15015.42|15097.1|15017.1|15097.1|15017.1|15095.42|15015.42|9
1724174240000|2024-08-20 17:17:20|15097.85|15017.85|15098.75|15018.75|15098.75|15018.75|15097.09|15017.09|10
1724174250000|2024-08-20 17:17:30|15098.94|15018.94|15098.37|15018.37|15099.01|15019.01|15098.37|15018.37|9
1724174260000|2024-08-20 17:17:40|15098.53|15018.53|15100.5|15020.5|15100.5|15020.5|15098.53|15018.53|10
1724174270000|2024-08-20 17:17:50|15100.42|15020.42|15103.65|15023.65|15103.65|15023.65|15100.41|15020.41|9
1724174280000|2024-08-20 17:18:00|15103.77|15023.77|15105.47|15025.47|15105.48|15025.48|15103.77|15023.77|10
1724174290000|2024-08-20 17:18:10|15105.96|15025.96|15105.69|15025.69|15105.96|15025.96|15105.17|15025.17|10
1724174300000|2024-08-20 17:18:20|15104.84|15024.84|15107.49|15027.49|15108.25|15028.25|15104.11|15024.11|9
1724174310000|2024-08-20 17:18:30|15107.11|15027.11|15105.92|15025.92|15107.11|15027.11|15105.37|15025.37|10
1724174320000|2024-08-20 17:18:40|15103.82|15023.82|15102.54|15022.54|15103.82|15023.82|15102.53|15022.53|10
1724174330000|2024-08-20 17:18:50|15102.64|15022.64|15102.85|15022.85|15103.06|15023.06|15102.64|15022.64|10
1724174340000|2024-08-20 17:19:00|15102.89|15022.89|15101.33|15021.33|15102.89|15022.89|15101.33|15021.33|9
1724174350000|2024-08-20 17:19:10|15100.79|15020.79|15099.97|15019.97|15101.13|15021.13|15099.39|15019.39|10
1724174360000|2024-08-20 17:19:20|15100.1|15020.1|15100.88|15020.88|15100.88|15020.88|15100.1|15020.1|8
1724174370000|2024-08-20 17:19:30|15100.83|15020.83|15101.07|15021.07|15101.07|15021.07|15099.3|15019.3|10
1724174380000|2024-08-20 17:19:40|15101.72|15021.72|15102.15|15022.15|15102.46|15022.46|15101.72|15021.72|9
1724174390000|2024-08-20 17:19:50|15102.16|15022.16|15101.95|15021.95|15102.81|15022.81|15101.95|15021.95|9
1724174400000|2024-08-20 17:20:00|15101.43|15021.43|15101.47|15021.47|15101.47|15021.47|15100.76|15020.76|10
1724174410000|2024-08-20 17:20:10|15101.58|15021.58|15102.52|15022.52|15102.52|15022.52|15101.19|15021.19|10
1724174420000|2024-08-20 17:20:20|15103.57|15023.57|15103.22|15023.22|15104.53|15024.53|15103.13|15023.13|9
1724174430000|2024-08-20 17:20:30|15103.28|15023.28|15103.76|15023.76|15103.76|15023.76|15102.89|15022.89|10
1724174440000|2024-08-20 17:20:40|15103.96|15023.96|15105.55|15025.55|15105.55|15025.55|15103.96|15023.96|10
1724174450000|2024-08-20 17:20:50|15106.72|15026.72|15106.29|15026.29|15106.72|15026.72|15106.13|15026.13|9
1724174460000|2024-08-20 17:21:00|15106.39|15026.39|15107.35|15027.35|15107.36|15027.36|15106.15|15026.15|10
1724174470000|2024-08-20 17:21:10|15108.79|15028.79|15109.42|15029.42|15109.42|15029.42|15108.19|15028.19|10
1724174480000|2024-08-20 17:21:20|15109.43|15029.43|15109.25|15029.25|15109.45|15029.45|15108.83|15028.83|10
1724174490000|2024-08-20 17:21:30|15109.6|15029.6|15109.7|15029.7|15109.91|15029.91|15108.05|15028.05|10
1724174500000|2024-08-20 17:21:40|15109.76|15029.76|15107.61|15027.61|15109.76|15029.76|15107.53|15027.53|9
1724174510000|2024-08-20 17:21:50|15107.56|15027.56|15108.48|15028.48|15108.51|15028.51|15107.56|15027.56|9
1724174520000|2024-08-20 17:22:00|15108.46|15028.46|15106.86|15026.86|15108.46|15028.46|15106.7|15026.7|10
1724174530000|2024-08-20 17:22:10|15106.8|15026.8|15102.52|15022.52|15106.8|15026.8|15102.43|15022.43|9
1724174540000|2024-08-20 17:22:20|15102.58|15022.58|15102.29|15022.29|15103.05|15023.05|15102.11|15022.11|10
1724174550000|2024-08-20 17:22:30|15102.34|15022.34|15100.63|15020.63|15102.44|15022.44|15100.63|15020.63|10
1724174560000|2024-08-20 17:22:40|15100.41|15020.41|15101.5|15021.5|15101.83|15021.83|15100.22|15020.22|7
1724174570000|2024-08-20 17:22:50|15101.39|15021.39|15101.64|15021.64|15101.64|15021.64|15101.39|15021.39|9
1724174580000|2024-08-20 17:23:00|15101.36|15021.36|15100.58|15020.58|15101.87|15021.87|15100.34|15020.34|10
1724174590000|2024-08-20 17:23:10|15100.56|15020.56|15101.02|15021.02|15101.18|15021.18|15100.56|15020.56|10
1724174600000|2024-08-20 17:23:20|15100.89|15020.89|15101.14|15021.14|15101.49|15021.49|15100.84|15020.84|10
1724174610000|2024-08-20 17:23:30|15100.94|15020.94|15100.51|15020.51|15101.56|15021.56|15100.51|15020.51|10
1724174620000|2024-08-20 17:23:40|15100.5|15020.5|15101.31|15021.31|15101.4|15021.4|15100.5|15020.5|10
1724174630000|2024-08-20 17:23:50|15101.22|15021.22|15100.35|15020.35|15101.29|15021.29|15100.35|15020.35|9
1724174640000|2024-08-20 17:24:00|15099.21|15019.21|15095.65|15015.65|15099.21|15019.21|15095.52|15015.52|10
1724174650000|2024-08-20 17:24:10|15095.34|15015.34|15097.03|15017.03|15097.03|15017.03|15095.34|15015.34|9
1724174660000|2024-08-20 17:24:20|15097.49|15017.49|15097.43|15017.43|15098.69|15018.69|15097.43|15017.43|10
1724174670000|2024-08-20 17:24:30|15097.34|15017.34|15097.27|15017.27|15098.51|15018.51|15097.27|15017.27|10
1724174680000|2024-08-20 17:24:40|15096.88|15016.88|15100.63|15020.63|15100.63|15020.63|15096.88|15016.88|9
1724174690000|2024-08-20 17:24:50|15100.66|15020.66|15103.36|15023.36|15103.38|15023.38|15100.66|15020.66|10
1724174700000|2024-08-20 17:25:00|15103.4|15023.4|15105.38|15025.38|15105.38|15025.38|15103.4|15023.4|10
1724174710000|2024-08-20 17:25:10|15105.4|15025.4|15107.75|15027.75|15107.75|15027.75|15105.4|15025.4|10
1724174720000|2024-08-20 17:25:20|15107.82|15027.82|15107.73|15027.73|15109|15029|15107.67|15027.67|10
1724174730000|2024-08-20 17:25:30|15107.74|15027.74|15109.71|15029.71|15109.71|15029.71|15107.56|15027.56|10
1724174740000|2024-08-20 17:25:40|15108.84|15028.84|15111.54|15031.54|15111.54|15031.54|15108.84|15028.84|10
1724174750000|2024-08-20 17:25:50|15111.87|15031.87|15115.35|15035.35|15115.37|15035.37|15111.87|15031.87|10
1724174760000|2024-08-20 17:26:00|15115.38|15035.38|15112.19|15032.19|15115.38|15035.38|15112.09|15032.09|10
1724174770000|2024-08-20 17:26:10|15112.73|15032.73|15112.5|15032.5|15113.28|15033.28|15112.5|15032.5|9
1724174780000|2024-08-20 17:26:20|15112.63|15032.63|15114.62|15034.62|15114.82|15034.82|15112.63|15032.63|10
1724174790000|2024-08-20 17:26:30|15114.73|15034.73|15115.6|15035.6|15115.63|15035.63|15113.82|15033.82|10
1724174800000|2024-08-20 17:26:40|15115.85|15035.85|15116.91|15036.91|15116.91|15036.91|15115.77|15035.77|10
1724174810000|2024-08-20 17:26:50|15117.02|15037.02|15117.76|15037.76|15118.24|15038.24|15117.02|15037.02|7
1724174820000|2024-08-20 17:27:00|15117.5|15037.5|15118.38|15038.38|15118.65|15038.65|15116.85|15036.85|10
1724174830000|2024-08-20 17:27:10|15118.36|15038.36|15117.61|15037.61|15118.64|15038.64|15117.61|15037.61|10
1724174840000|2024-08-20 17:27:20|15117.76|15037.76|15116.72|15036.72|15117.76|15037.76|15116.72|15036.72|10
1724174850000|2024-08-20 17:27:30|15116.78|15036.78|15116.99|15036.99|15117.08|15037.08|15116.69|15036.69|9
1724174860000|2024-08-20 17:27:40|15118.98|15038.98|15119.26|15039.26|15119.26|15039.26|15118.98|15038.98|8
1724174870000|2024-08-20 17:27:50|15119.28|15039.28|15118.6|15038.6|15119.34|15039.34|15118.6|15038.6|8
1724174880000|2024-08-20 17:28:00|15118.28|15038.28|15116.18|15036.18|15118.28|15038.28|15116.18|15036.18|10
1724174890000|2024-08-20 17:28:10|15116.31|15036.31|15112.38|15032.38|15116.31|15036.31|15112.38|15032.38|9
1724174900000|2024-08-20 17:28:20|15112.26|15032.26|15113.51|15033.51|15113.66|15033.66|15112.26|15032.26|9
1724174910000|2024-08-20 17:28:30|15113.43|15033.43|15114.06|15034.06|15114.06|15034.06|15113.12|15033.12|10
1724174920000|2024-08-20 17:28:40|15114.23|15034.23|15115.92|15035.92|15115.92|15035.92|15114.23|15034.23|8
1724174930000|2024-08-20 17:28:50|15116.05|15036.05|15113.29|15033.29|15116.05|15036.05|15113.29|15033.29|10
1724174940000|2024-08-20 17:29:00|15113.85|15033.85|15113.21|15033.21|15113.85|15033.85|15112.8|15032.8|10
1724174950000|2024-08-20 17:29:10|15113.28|15033.28|15111.45|15031.45|15113.39|15033.39|15111.45|15031.45|10
1724174960000|2024-08-20 17:29:20|15111.4|15031.4|15110.64|15030.64|15111.41|15031.41|15110.37|15030.37|10
1724174970000|2024-08-20 17:29:30|15110.7|15030.7|15113.46|15033.46|15113.46|15033.46|15110.63|15030.63|10
1724174980000|2024-08-20 17:29:40|15113.63|15033.63|15115.81|15035.81|15115.81|15035.81|15113.63|15033.63|10
1724174990000|2024-08-20 17:29:50|15115.84|15035.84|15121.79|15041.79|15121.79|15041.79|15115.84|15035.84|10
1724175000000|2024-08-20 17:30:00|15121.99|15041.99|15123.05|15043.05|15123.05|15043.05|15121.99|15041.99|10
1724175010000|2024-08-20 17:30:10|15123.03|15043.03|15122.65|15042.65|15123.03|15043.03|15122.51|15042.51|10
1724175020000|2024-08-20 17:30:20|15121.99|15041.99|15118.41|15038.41|15121.99|15041.99|15118.41|15038.41|10
1724175030000|2024-08-20 17:30:30|15118.62|15038.62|15120.31|15040.31|15120.31|15040.31|15118.4|15038.4|10
1724175040000|2024-08-20 17:30:40|15120.37|15040.37|15120.78|15040.78|15121.3|15041.3|15120.37|15040.37|10
1724175050000|2024-08-20 17:30:50|15121.21|15041.21|15119.36|15039.36|15121.21|15041.21|15119.36|15039.36|10
1724175060000|2024-08-20 17:31:00|15118.8|15038.8|15119.08|15039.08|15119.27|15039.27|15118.72|15038.72|9
1724175070000|2024-08-20 17:31:10|15119.12|15039.12|15120.32|15040.32|15120.32|15040.32|15119.12|15039.12|8
1724175080000|2024-08-20 17:31:20|15120.41|15040.41|15121.05|15041.05|15121.05|15041.05|15120.41|15040.41|9
1724175090000|2024-08-20 17:31:30|15121.19|15041.19|15121.77|15041.77|15121.77|15041.77|15121.19|15041.19|10
1724175100000|2024-08-20 17:31:40|15121.78|15041.78|15118.23|15038.23|15121.78|15041.78|15118.23|15038.23|10
1724175110000|2024-08-20 17:31:50|15118.32|15038.32|15117.45|15037.45|15118.52|15038.52|15117.45|15037.45|9
1724175120000|2024-08-20 17:32:00|15117.4|15037.4|15117.56|15037.56|15117.56|15037.56|15117.14|15037.14|10
1724175130000|2024-08-20 17:32:10|15117.92|15037.92|15118.03|15038.03|15118.19|15038.19|15117.92|15037.92|10
1724175140000|2024-08-20 17:32:20|15118.23|15038.23|15119.6|15039.6|15119.6|15039.6|15118.07|15038.07|9
1724175150000|2024-08-20 17:32:30|15119.61|15039.61|15119.02|15039.02|15119.61|15039.61|15118.92|15038.92|9
1724175160000|2024-08-20 17:32:40|15119|15039|15120.03|15040.03|15120.05|15040.05|15119|15039|10
1724175170000|2024-08-20 17:32:50|15120.01|15040.01|15123.91|15043.91|15124.17|15044.17|15119.9|15039.9|9
1724175180000|2024-08-20 17:33:00|15123.84|15043.84|15125.07|15045.07|15125.12|15045.12|15123.78|15043.78|10
1724175190000|2024-08-20 17:33:10|15125.31|15045.31|15125.56|15045.56|15125.63|15045.63|15125.13|15045.13|10
1724175200000|2024-08-20 17:33:20|15125.71|15045.71|15125.51|15045.51|15125.74|15045.74|15125.15|15045.15|10
1724175210000|2024-08-20 17:33:30|15125.49|15045.49|15126.55|15046.55|15126.55|15046.55|15125.49|15045.49|9
1724175220000|2024-08-20 17:33:40|15126.33|15046.33|15129|15049|15129.05|15049.05|15126.33|15046.33|9
1724175230000|2024-08-20 17:33:50|15128.95|15048.95|15130.83|15050.83|15131.21|15051.21|15128.95|15048.95|10
1724175240000|2024-08-20 17:34:00|15130.73|15050.73|15130.87|15050.87|15131.31|15051.31|15129.9|15049.9|10
1724175250000|2024-08-20 17:34:10|15130.94|15050.94|15131.24|15051.24|15131.24|15051.24|15130.49|15050.49|9
1724175260000|2024-08-20 17:34:20|15131.15|15051.15|15130.73|15050.73|15131.15|15051.15|15130.37|15050.37|8
1724175270000|2024-08-20 17:34:30|15130.61|15050.61|15128.3|15048.3|15130.61|15050.61|15128.3|15048.3|10
1724175280000|2024-08-20 17:34:40|15128.28|15048.28|15124.74|15044.74|15128.28|15048.28|15124.74|15044.74|9
1724175290000|2024-08-20 17:34:50|15124.86|15044.86|15123.4|15043.4|15124.86|15044.86|15123.34|15043.34|10
1724175300000|2024-08-20 17:35:00|15123.37|15043.37|15123.82|15043.82|15123.82|15043.82|15123.37|15043.37|7
1724175310000|2024-08-20 17:35:10|15123.61|15043.61|15123.8|15043.8|15123.8|15043.8|15122.69|15042.69|9
1724175320000|2024-08-20 17:35:20|15123.65|15043.65|15123.07|15043.07|15123.69|15043.69|15122.19|15042.19|10
1724175330000|2024-08-20 17:35:30|15122.48|15042.48|15117.49|15037.49|15122.48|15042.48|15117.49|15037.49|10
1724175340000|2024-08-20 17:35:40|15117.82|15037.82|15115.38|15035.38|15118.47|15038.47|15115.38|15035.38|10
1724175350000|2024-08-20 17:35:50|15115.54|15035.54|15116.72|15036.72|15116.72|15036.72|15115.3|15035.3|10
1724175360000|2024-08-20 17:36:00|15116.74|15036.74|15117.19|15037.19|15117.29|15037.29|15116.74|15036.74|10
1724175370000|2024-08-20 17:36:10|15117.56|15037.56|15118.14|15038.14|15118.14|15038.14|15116.84|15036.84|10
1724175380000|2024-08-20 17:36:20|15118.05|15038.05|15117.92|15037.92|15118.18|15038.18|15117.92|15037.92|9
1724175390000|2024-08-20 17:36:30|15117.69|15037.69|15116.31|15036.31|15117.87|15037.87|15115.53|15035.53|10
1724175400000|2024-08-20 17:36:40|15116.43|15036.43|15115.17|15035.17|15116.43|15036.43|15114.51|15034.51|10
1724175410000|2024-08-20 17:36:50|15115.18|15035.18|15114.53|15034.53|15115.18|15035.18|15114|15034|9
1724175420000|2024-08-20 17:37:00|15114.81|15034.81|15115.46|15035.46|15116.29|15036.29|15114.81|15034.81|10
1724175430000|2024-08-20 17:37:10|15115.6|15035.6|15116.99|15036.99|15116.99|15036.99|15115.6|15035.6|10
1724175440000|2024-08-20 17:37:20|15117.28|15037.28|15117.7|15037.7|15117.9|15037.9|15116.72|15036.72|10
1724175450000|2024-08-20 17:37:30|15117.72|15037.72|15117.7|15037.7|15118.07|15038.07|15117.7|15037.7|10
1724175460000|2024-08-20 17:37:40|15117.64|15037.64|15116.99|15036.99|15117.64|15037.64|15116.86|15036.86|8
1724175470000|2024-08-20 17:37:50|15117.08|15037.08|15116|15036|15117.11|15037.11|15116|15036|9
1724175480000|2024-08-20 17:38:00|15115.88|15035.88|15116.45|15036.45|15116.54|15036.54|15115.62|15035.62|10
1724175490000|2024-08-20 17:38:10|15116.41|15036.41|15119.71|15039.71|15119.71|15039.71|15116.41|15036.41|10
1724175500000|2024-08-20 17:38:20|15119.62|15039.62|15118.62|15038.62|15119.82|15039.82|15118.62|15038.62|8
1724175510000|2024-08-20 17:38:30|15118.57|15038.57|15118.41|15038.41|15118.57|15038.57|15117.94|15037.94|10
1724175520000|2024-08-20 17:38:40|15118.5|15038.5|15120.71|15040.71|15120.71|15040.71|15118.42|15038.42|10
1724175530000|2024-08-20 17:38:50|15120.97|15040.97|15120.78|15040.78|15121.34|15041.34|15120.78|15040.78|10
1724175540000|2024-08-20 17:39:00|15120.68|15040.68|15119.22|15039.22|15120.68|15040.68|15119.22|15039.22|10
1724175550000|2024-08-20 17:39:10|15119.19|15039.19|15119.8|15039.8|15119.8|15039.8|15118.68|15038.68|10
1724175560000|2024-08-20 17:39:20|15120.19|15040.19|15121.51|15041.51|15121.51|15041.51|15120.19|15040.19|10
1724175570000|2024-08-20 17:39:30|15120.41|15040.41|15121.02|15041.02|15121.02|15041.02|15119.8|15039.8|9
1724175580000|2024-08-20 17:39:40|15121.46|15041.46|15122.19|15042.19|15122.22|15042.22|15121.46|15041.46|9
1724175590000|2024-08-20 17:39:50|15122.21|15042.21|15122.94|15042.94|15122.94|15042.94|15122.21|15042.21|8
1724175600000|2024-08-20 17:40:00|15123.23|15043.23|15123.69|15043.69|15123.75|15043.75|15123.13|15043.13|10
1724175610000|2024-08-20 17:40:10|15123.88|15043.88|15125.2|15045.2|15125.2|15045.2|15123.83|15043.83|10
1724175620000|2024-08-20 17:40:20|15125.28|15045.28|15124.1|15044.1|15125.28|15045.28|15124.1|15044.1|9
1724175630000|2024-08-20 17:40:30|15123.94|15043.94|15124.3|15044.3|15124.3|15044.3|15123.61|15043.61|9
1724175640000|2024-08-20 17:40:40|15124.19|15044.19|15124.82|15044.82|15124.82|15044.82|15124.08|15044.08|9
1724175650000|2024-08-20 17:40:50|15124.92|15044.92|15123.88|15043.88|15125.04|15045.04|15123.78|15043.78|10
1724175660000|2024-08-20 17:41:00|15124|15044|15123.41|15043.41|15124.25|15044.25|15123.41|15043.41|10
1724175670000|2024-08-20 17:41:10|15123.29|15043.29|15122.54|15042.54|15123.29|15043.29|15122.54|15042.54|10
1724175680000|2024-08-20 17:41:20|15122.68|15042.68|15121.56|15041.56|15122.68|15042.68|15121.54|15041.54|10
1724175690000|2024-08-20 17:41:30|15121.49|15041.49|15121.56|15041.56|15121.92|15041.92|15121.49|15041.49|10
1724175700000|2024-08-20 17:41:40|15121.61|15041.61|15121.55|15041.55|15121.61|15041.61|15121.17|15041.17|9
1724175710000|2024-08-20 17:41:50|15121.58|15041.58|15120.99|15040.99|15122.01|15042.01|15120.94|15040.94|9
1724175720000|2024-08-20 17:42:00|15120.8|15040.8|15118.96|15038.96|15120.8|15040.8|15118.96|15038.96|9
1724175730000|2024-08-20 17:42:10|15118.89|15038.89|15118.04|15038.04|15119.1|15039.1|15118.04|15038.04|10
1724175740000|2024-08-20 17:42:20|15118.06|15038.06|15118.63|15038.63|15118.63|15038.63|15117.1|15037.1|10
1724175750000|2024-08-20 17:42:30|15118.78|15038.78|15120.13|15040.13|15120.13|15040.13|15118.27|15038.27|9
1724175760000|2024-08-20 17:42:40|15120.22|15040.22|15120.99|15040.99|15121.07|15041.07|15120.22|15040.22|10
1724175770000|2024-08-20 17:42:50|15121.07|15041.07|15121.28|15041.28|15121.28|15041.28|15120.84|15040.84|9
1724175780000|2024-08-20 17:43:00|15121.26|15041.26|15121.5|15041.5|15121.54|15041.54|15121.26|15041.26|8
1724175790000|2024-08-20 17:43:10|15121.49|15041.49|15122.41|15042.41|15122.41|15042.41|15121.49|15041.49|9
1724175800000|2024-08-20 17:43:20|15122.81|15042.81|15123.72|15043.72|15123.72|15043.72|15122.81|15042.81|10
1724175810000|2024-08-20 17:43:30|15123.73|15043.73|15124.91|15044.91|15124.91|15044.91|15123.6|15043.6|9
1724175820000|2024-08-20 17:43:40|15125.25|15045.25|15126.54|15046.54|15126.54|15046.54|15125.25|15045.25|10
1724175830000|2024-08-20 17:43:50|15126.62|15046.62|15128.07|15048.07|15128.07|15048.07|15126.62|15046.62|8
1724175840000|2024-08-20 17:44:00|15128.55|15048.55|15131.38|15051.38|15131.43|15051.43|15128.55|15048.55|10
1724175850000|2024-08-20 17:44:10|15131.58|15051.58|15131.38|15051.38|15131.58|15051.58|15131.09|15051.09|10
1724175860000|2024-08-20 17:44:20|15131.19|15051.19|15130.96|15050.96|15131.83|15051.83|15130.91|15050.91|8
1724175870000|2024-08-20 17:44:30|15130.8|15050.8|15131.26|15051.26|15131.61|15051.61|15130.7|15050.7|10
1724175880000|2024-08-20 17:44:40|15131.29|15051.29|15131.92|15051.92|15131.92|15051.92|15131.29|15051.29|8
1724175890000|2024-08-20 17:44:50|15131.96|15051.96|15132.99|15052.99|15132.99|15052.99|15131.94|15051.94|10
1724175900000|2024-08-20 17:45:00|15133.13|15053.13|15132.24|15052.24|15133.13|15053.13|15131.37|15051.37|10
1724175910000|2024-08-20 17:45:10|15132.64|15052.64|15131.62|15051.62|15133.02|15053.02|15131.62|15051.62|10
1724175920000|2024-08-20 17:45:20|15131.58|15051.58|15133.31|15053.31|15134.37|15054.37|15131.58|15051.58|10
1724175930000|2024-08-20 17:45:30|15132.89|15052.89|15132.62|15052.62|15133.84|15053.84|15132.54|15052.54|10
1724175940000|2024-08-20 17:45:40|15132.53|15052.53|15131.54|15051.54|15132.53|15052.53|15130.4|15050.4|10
1724175950000|2024-08-20 17:45:50|15131.11|15051.11|15129.66|15049.66|15131.11|15051.11|15129.66|15049.66|10
1724175960000|2024-08-20 17:46:00|15129.67|15049.67|15129.58|15049.58|15129.67|15049.67|15128.05|15048.05|10
1724175970000|2024-08-20 17:46:10|15130.18|15050.18|15128.7|15048.7|15130.98|15050.98|15128.69|15048.69|10
1724175980000|2024-08-20 17:46:20|15128.71|15048.71|15127.77|15047.77|15129.29|15049.29|15127.77|15047.77|10
1724175990000|2024-08-20 17:46:30|15128.66|15048.66|15128.47|15048.47|15129.28|15049.28|15128.47|15048.47|10
1724176000000|2024-08-20 17:46:40|15128.43|15048.43|15130.24|15050.24|15130.24|15050.24|15128.43|15048.43|10
1724176010000|2024-08-20 17:46:50|15129.4|15049.4|15131.74|15051.74|15131.74|15051.74|15129.4|15049.4|10
1724176020000|2024-08-20 17:47:00|15131.73|15051.73|15133.85|15053.85|15133.85|15053.85|15131.73|15051.73|9
1724176030000|2024-08-20 17:47:10|15134.34|15054.34|15136.3|15056.3|15136.86|15056.86|15134.34|15054.34|10
1724176040000|2024-08-20 17:47:20|15137.07|15057.07|15137.25|15057.25|15137.25|15057.25|15135.64|15055.64|10
1724176050000|2024-08-20 17:47:30|15136.42|15056.42|15139.58|15059.58|15139.58|15059.58|15135.86|15055.86|10
1724176060000|2024-08-20 17:47:40|15139.62|15059.62|15141.18|15061.18|15141.18|15061.18|15139.62|15059.62|10
1724176070000|2024-08-20 17:47:50|15141.25|15061.25|15143.04|15063.04|15143.04|15063.04|15140.51|15060.51|10
1724176080000|2024-08-20 17:48:00|15143.06|15063.06|15145.05|15065.05|15145.05|15065.05|15143.06|15063.06|9
1724176090000|2024-08-20 17:48:10|15145.02|15065.02|15143.37|15063.37|15145.24|15065.24|15143.37|15063.37|10
1724176100000|2024-08-20 17:48:20|15143.52|15063.52|15144.47|15064.47|15144.52|15064.52|15143.52|15063.52|10
1724176110000|2024-08-20 17:48:30|15144.83|15064.83|15144.64|15064.64|15145.17|15065.17|15144.34|15064.34|10
1724176120000|2024-08-20 17:48:40|15144.86|15064.86|15145.65|15065.65|15145.65|15065.65|15144.73|15064.73|10
1724176130000|2024-08-20 17:48:50|15146.05|15066.05|15148.07|15068.07|15148.07|15068.07|15146.05|15066.05|10
1724176140000|2024-08-20 17:49:00|15148.4|15068.4|15149.04|15069.04|15149.14|15069.14|15148.4|15068.4|10
1724176150000|2024-08-20 17:49:10|15149.15|15069.15|15148.91|15068.91|15149.15|15069.15|15148.82|15068.82|10
1724176160000|2024-08-20 17:49:20|15148.98|15068.98|15149.43|15069.43|15149.58|15069.58|15148.98|15068.98|10
1724176170000|2024-08-20 17:49:30|15149.37|15069.37|15147.85|15067.85|15149.64|15069.64|15147.85|15067.85|10
1724176180000|2024-08-20 17:49:40|15147.79|15067.79|15148.68|15068.68|15148.68|15068.68|15147.79|15067.79|9
1724176190000|2024-08-20 17:49:50|15148.71|15068.71|15148.53|15068.53|15148.79|15068.79|15147.1|15067.1|10
1724176200000|2024-08-20 17:50:00|15149.27|15069.27|15149.41|15069.41|15149.48|15069.48|15149.11|15069.11|9
1724176210000|2024-08-20 17:50:10|15148.33|15068.33|15146.92|15066.92|15148.85|15068.85|15145.94|15065.94|10
1724176220000|2024-08-20 17:50:20|15146.96|15066.96|15147.1|15067.1|15147.31|15067.31|15146.43|15066.43|10
1724176230000|2024-08-20 17:50:30|15147.28|15067.28|15146.71|15066.71|15147.63|15067.63|15146.71|15066.71|9
1724176240000|2024-08-20 17:50:40|15146.51|15066.51|15146.21|15066.21|15146.68|15066.68|15146.19|15066.19|9
1724176250000|2024-08-20 17:50:50|15146.2|15066.2|15146.67|15066.67|15146.7|15066.7|15146.18|15066.18|10
1724176260000|2024-08-20 17:51:00|15146.64|15066.64|15150.71|15070.71|15150.71|15070.71|15146.63|15066.63|10
1724176270000|2024-08-20 17:51:10|15150.84|15070.84|15152.17|15072.17|15152.17|15072.17|15150.84|15070.84|9
1724176280000|2024-08-20 17:51:20|15152.16|15072.16|15152.3|15072.3|15153.77|15073.77|15152.16|15072.16|10
1724176290000|2024-08-20 17:51:30|15152.15|15072.15|15153.9|15073.9|15153.9|15073.9|15152.15|15072.15|10
1724176300000|2024-08-20 17:51:40|15154.01|15074.01|15153.28|15073.28|15154.21|15074.21|15153.28|15073.28|10
1724176310000|2024-08-20 17:51:50|15153.4|15073.4|15154.24|15074.24|15154.24|15074.24|15152.99|15072.99|9
1724176320000|2024-08-20 17:52:00|15154.28|15074.28|15155.37|15075.37|15155.37|15075.37|15153.69|15073.69|10
1724176330000|2024-08-20 17:52:10|15155.51|15075.51|15156.49|15076.49|15156.65|15076.65|15155.51|15075.51|10
1724176340000|2024-08-20 17:52:20|15156.58|15076.58|15156.34|15076.34|15156.78|15076.78|15155.84|15075.84|10
1724176350000|2024-08-20 17:52:30|15156.67|15076.67|15157.01|15077.01|15157.01|15077.01|15156.47|15076.47|10
1724176360000|2024-08-20 17:52:40|15157.04|15077.04|15157.78|15077.78|15157.78|15077.78|15157.04|15077.04|9
1724176370000|2024-08-20 17:52:50|15157.68|15077.68|15157.24|15077.24|15158.16|15078.16|15157.24|15077.24|9
1724176380000|2024-08-20 17:53:00|15157.67|15077.67|15158.89|15078.89|15158.89|15078.89|15157.67|15077.67|10
1724176390000|2024-08-20 17:53:10|15159.07|15079.07|15159.84|15079.84|15159.88|15079.88|15159.05|15079.05|9
1724176400000|2024-08-20 17:53:20|15160.09|15080.09|15160.99|15080.99|15160.99|15080.99|15160.09|15080.09|10
1724176410000|2024-08-20 17:53:30|15161|15081|15161.94|15081.94|15161.94|15081.94|15161|15081|9
1724176420000|2024-08-20 17:53:40|15161.86|15081.86|15161.98|15081.98|15161.98|15081.98|15160.65|15080.65|10
1724176430000|2024-08-20 17:53:50|15162.19|15082.19|15163.48|15083.48|15163.48|15083.48|15162.09|15082.09|10
1724176440000|2024-08-20 17:54:00|15163.32|15083.32|15162.65|15082.65|15163.37|15083.37|15162.65|15082.65|9
1724176450000|2024-08-20 17:54:10|15162.63|15082.63|15164.93|15084.93|15164.93|15084.93|15162.63|15082.63|10
1724176460000|2024-08-20 17:54:20|15165.15|15085.15|15171.38|15091.38|15171.38|15091.38|15165.15|15085.15|10
1724176470000|2024-08-20 17:54:30|15171.49|15091.49|15176.29|15096.29|15176.29|15096.29|15171.49|15091.49|10
1724176480000|2024-08-20 17:54:40|15176.45|15096.45|15176.09|15096.09|15177.12|15097.12|15175.54|15095.54|10
1724176490000|2024-08-20 17:54:50|15175.74|15095.74|15177.1|15097.1|15177.12|15097.12|15175.74|15095.74|10
1724176500000|2024-08-20 17:55:00|15177.17|15097.17|15181.5|15101.5|15183.15|15103.15|15177.17|15097.17|10
1724176510000|2024-08-20 17:55:10|15182.12|15102.12|15186.31|15106.31|15187.94|15107.94|15181.87|15101.87|10
1724176520000|2024-08-20 17:55:20|15185.84|15105.84|15186.33|15106.33|15186.33|15106.33|15184.03|15104.03|10
1724176530000|2024-08-20 17:55:30|15185.9|15105.9|15183.3|15103.3|15185.98|15105.98|15183.3|15103.3|10
1724176540000|2024-08-20 17:55:40|15182.95|15102.95|15181.2|15101.2|15182.95|15102.95|15181.2|15101.2|10
1724176550000|2024-08-20 17:55:50|15181.45|15101.45|15182.64|15102.64|15182.64|15102.64|15181.26|15101.26|10
1724176560000|2024-08-20 17:56:00|15182.67|15102.67|15182.35|15102.35|15182.77|15102.77|15182.15|15102.15|9
1724176570000|2024-08-20 17:56:10|15182.39|15102.39|15182.96|15102.96|15183.08|15103.08|15182.39|15102.39|9
1724176580000|2024-08-20 17:56:20|15183.27|15103.27|15187.33|15107.33|15187.64|15107.64|15183.27|15103.27|10
1724176590000|2024-08-20 17:56:30|15187.23|15107.23|15185.21|15105.21|15187.23|15107.23|15185.21|15105.21|10
1724176600000|2024-08-20 17:56:40|15185.2|15105.2|15186.32|15106.32|15186.32|15106.32|15184.38|15104.38|10
1724176610000|2024-08-20 17:56:50|15186.69|15106.69|15188.69|15108.69|15188.98|15108.98|15186.69|15106.69|10
1724176620000|2024-08-20 17:57:00|15188.67|15108.67|15191.02|15111.02|15191.02|15111.02|15188.67|15108.67|10
1724176630000|2024-08-20 17:57:10|15191.46|15111.46|15191.64|15111.64|15191.76|15111.76|15191.11|15111.11|9
1724176640000|2024-08-20 17:57:20|15191.57|15111.57|15190.09|15110.09|15192.02|15112.02|15190.09|15110.09|10
1724176650000|2024-08-20 17:57:30|15189.92|15109.92|15187.76|15107.76|15189.92|15109.92|15187.68|15107.68|9
1724176660000|2024-08-20 17:57:40|15187.74|15107.74|15187.47|15107.47|15187.83|15107.83|15187.47|15107.47|10
1724176670000|2024-08-20 17:57:50|15187.55|15107.55|15187.18|15107.18|15187.67|15107.67|15187.18|15107.18|10
1724176680000|2024-08-20 17:58:00|15186.84|15106.84|15189.22|15109.22|15189.22|15109.22|15186.84|15106.84|10
1724176690000|2024-08-20 17:58:10|15189.67|15109.67|15190.24|15110.24|15190.27|15110.27|15189.67|15109.67|10
1724176700000|2024-08-20 17:58:20|15190.18|15110.18|15190.13|15110.13|15190.41|15110.41|15190.1|15110.1|8
1724176710000|2024-08-20 17:58:30|15190.1|15110.1|15189.43|15109.43|15190.1|15110.1|15189.43|15109.43|10
1724176720000|2024-08-20 17:58:40|15189.45|15109.45|15189.09|15109.09|15189.45|15109.45|15187.8|15107.8|10
1724176730000|2024-08-20 17:58:50|15189.18|15109.18|15186.97|15106.97|15189.22|15109.22|15186.05|15106.05|10
1724176740000|2024-08-20 17:59:00|15187.14|15107.14|15186.12|15106.12|15187.14|15107.14|15185.79|15105.79|10
1724176750000|2024-08-20 17:59:10|15185.6|15105.6|15187.06|15107.06|15187.2|15107.2|15185.6|15105.6|10
1724176760000|2024-08-20 17:59:20|15187.39|15107.39|15187.98|15107.98|15187.98|15107.98|15185.76|15105.76|10
1724176770000|2024-08-20 17:59:30|15188.59|15108.59|15188.14|15108.14|15189.09|15109.09|15188.14|15108.14|10
1724176780000|2024-08-20 17:59:40|15188.15|15108.15|15188.02|15108.02|15188.23|15108.23|15186.73|15106.73|10
1724176790000|2024-08-20 17:59:50|15188.1|15108.1|15188.09|15108.09|15188.27|15108.27|15187.92|15107.92|10
1724176800000|2024-08-20 18:00:00|15188.18|15108.18|15189.25|15109.25|15189.56|15109.56|15188.18|15108.18|10
1724176810000|2024-08-20 18:00:10|15189.15|15109.15|15189.48|15109.48|15190.07|15110.07|15189.15|15109.15|10
1724176820000|2024-08-20 18:00:20|15189.24|15109.24|15187.82|15107.82|15189.24|15109.24|15187.75|15107.75|10
1724176830000|2024-08-20 18:00:30|15186.72|15106.72|15184.63|15104.63|15186.72|15106.72|15183.22|15103.22|10
1724176840000|2024-08-20 18:00:40|15184.59|15104.59|15185.72|15105.72|15185.72|15105.72|15184.24|15104.24|10
1724176850000|2024-08-20 18:00:50|15186.05|15106.05|15186.57|15106.57|15186.93|15106.93|15186.05|15106.05|9
1724176860000|2024-08-20 18:01:00|15186.66|15106.66|15181.7|15101.7|15186.74|15106.74|15181.7|15101.7|10
1724176870000|2024-08-20 18:01:10|15181.38|15101.38|15180.73|15100.73|15181.38|15101.38|15180.63|15100.63|10
1724176880000|2024-08-20 18:01:20|15180.86|15100.86|15177.56|15097.56|15180.86|15100.86|15177.56|15097.56|10
1724176890000|2024-08-20 18:01:30|15177.13|15097.13|15173.63|15093.63|15177.2|15097.2|15173.63|15093.63|10
1724176900000|2024-08-20 18:01:40|15173.43|15093.43|15172.95|15092.95|15173.5|15093.5|15171.7|15091.7|10
1724176910000|2024-08-20 18:01:50|15172.87|15092.87|15171.99|15091.99|15172.87|15092.87|15171.05|15091.05|10
1724176920000|2024-08-20 18:02:00|15171.96|15091.96|15170.26|15090.26|15171.96|15091.96|15170.09|15090.09|9
1724176930000|2024-08-20 18:02:10|15170.15|15090.15|15169.61|15089.61|15170.15|15090.15|15168.66|15088.66|9
1724176940000|2024-08-20 18:02:20|15169.78|15089.78|15169.58|15089.58|15169.83|15089.83|15169.29|15089.29|10
1724176950000|2024-08-20 18:02:30|15168.67|15088.67|15169.23|15089.23|15169.23|15089.23|15167.35|15087.35|10
1724176960000|2024-08-20 18:02:40|15169.38|15089.38|15174.62|15094.62|15174.62|15094.62|15169.38|15089.38|10
1724176970000|2024-08-20 18:02:50|15174.89|15094.89|15177.62|15097.62|15177.62|15097.62|15174.89|15094.89|10
1724176980000|2024-08-20 18:03:00|15177.64|15097.64|15176.71|15096.71|15177.81|15097.81|15176.71|15096.71|10
1724176990000|2024-08-20 18:03:10|15176.65|15096.65|15176.6|15096.6|15176.79|15096.79|15176.18|15096.18|10
1724177000000|2024-08-20 18:03:20|15176.59|15096.59|15179.41|15099.41|15179.41|15099.41|15176.59|15096.59|10
1724177010000|2024-08-20 18:03:30|15179.77|15099.77|15178.02|15098.02|15180.1|15100.1|15178.02|15098.02|10
1724177020000|2024-08-20 18:03:40|15177.87|15097.87|15179.86|15099.86|15179.86|15099.86|15177.65|15097.65|10
1724177030000|2024-08-20 18:03:50|15180.57|15100.57|15181.8|15101.8|15181.8|15101.8|15180.57|15100.57|9
1724177040000|2024-08-20 18:04:00|15182.06|15102.06|15182.29|15102.29|15182.29|15102.29|15181.83|15101.83|9
1724177050000|2024-08-20 18:04:10|15182.43|15102.43|15181.56|15101.56|15183.8|15103.8|15181.56|15101.56|10
1724177060000|2024-08-20 18:04:20|15181.41|15101.41|15182.47|15102.47|15182.47|15102.47|15181.41|15101.41|10
1724177070000|2024-08-20 18:04:30|15182.77|15102.77|15183.96|15103.96|15183.96|15103.96|15182.77|15102.77|10
1724177080000|2024-08-20 18:04:40|15183.95|15103.95|15186.04|15106.04|15186.04|15106.04|15183.95|15103.95|8
1724177090000|2024-08-20 18:04:50|15186.22|15106.22|15186.03|15106.03|15186.58|15106.58|15185.43|15105.43|10
1724177100000|2024-08-20 18:05:00|15186|15106|15187.95|15107.95|15187.95|15107.95|15184.65|15104.65|10
1724177110000|2024-08-20 18:05:10|15188.44|15108.44|15189.81|15109.81|15189.81|15109.81|15188.44|15108.44|10
1724177120000|2024-08-20 18:05:20|15189.72|15109.72|15189.46|15109.46|15190.02|15110.02|15189.46|15109.46|10
1724177130000|2024-08-20 18:05:30|15189.69|15109.69|15190.18|15110.18|15190.18|15110.18|15189.42|15109.42|10
1724177140000|2024-08-20 18:05:40|15190.44|15110.44|15193.33|15113.33|15193.33|15113.33|15190.44|15110.44|9
1724177150000|2024-08-20 18:05:50|15193.65|15113.65|15198.61|15118.61|15198.61|15118.61|15193.65|15113.65|10
1724177160000|2024-08-20 18:06:00|15199.26|15119.26|15203.92|15123.92|15203.92|15123.92|15199.26|15119.26|10
1724177170000|2024-08-20 18:06:10|15204.21|15124.21|15210.33|15130.33|15210.52|15130.52|15204.21|15124.21|10
1724177180000|2024-08-20 18:06:20|15211.14|15131.14|15210.59|15130.59|15211.82|15131.82|15210.39|15130.39|10
1724177190000|2024-08-20 18:06:30|15210.99|15130.99|15211.4|15131.4|15211.5|15131.5|15210.95|15130.95|9
1724177200000|2024-08-20 18:06:40|15211.2|15131.2|15212.41|15132.41|15212.41|15132.41|15211.2|15131.2|10
1724177210000|2024-08-20 18:06:50|15214.04|15134.04|15214.63|15134.63|15214.63|15134.63|15213.32|15133.32|10
1724177220000|2024-08-20 18:07:00|15214.84|15134.84|15214.77|15134.77|15214.87|15134.87|15214|15134|10
1724177230000|2024-08-20 18:07:10|15216.08|15136.08|15217.74|15137.74|15218.06|15138.06|15216.08|15136.08|10
1724177240000|2024-08-20 18:07:20|15217.59|15137.59|15217.93|15137.93|15217.93|15137.93|15216.76|15136.76|10
1724177250000|2024-08-20 18:07:30|15217.33|15137.33|15217.75|15137.75|15217.75|15137.75|15216.58|15136.58|10
1724177260000|2024-08-20 18:07:40|15217.83|15137.83|15217.6|15137.6|15217.96|15137.96|15217.34|15137.34|9
1724177270000|2024-08-20 18:07:50|15217.5|15137.5|15215.31|15135.31|15217.66|15137.66|15215.31|15135.31|9
1724177280000|2024-08-20 18:08:00|15214.81|15134.81|15212.21|15132.21|15214.81|15134.81|15212.21|15132.21|10
1724177290000|2024-08-20 18:08:10|15211.53|15131.53|15211.75|15131.75|15211.75|15131.75|15211.21|15131.21|9
1724177300000|2024-08-20 18:08:20|15212.95|15132.95|15214.34|15134.34|15214.34|15134.34|15212.91|15132.91|10
1724177310000|2024-08-20 18:08:30|15215.3|15135.3|15216.02|15136.02|15216.67|15136.67|15215.3|15135.3|10
1724177320000|2024-08-20 18:08:40|15215.7|15135.7|15219.1|15139.1|15219.1|15139.1|15215.66|15135.66|10
1724177330000|2024-08-20 18:08:50|15220.23|15140.23|15221.07|15141.07|15221.57|15141.57|15220.23|15140.23|10
1724177340000|2024-08-20 18:09:00|15221.18|15141.18|15222.61|15142.61|15222.61|15142.61|15221.18|15141.18|10
1724177350000|2024-08-20 18:09:10|15222.76|15142.76|15223.84|15143.84|15223.84|15143.84|15222.76|15142.76|10
1724177360000|2024-08-20 18:09:20|15224.27|15144.27|15224.33|15144.33|15224.86|15144.86|15224.22|15144.22|10
1724177370000|2024-08-20 18:09:30|15224.41|15144.41|15225.13|15145.13|15225.13|15145.13|15223.39|15143.39|10
1724177380000|2024-08-20 18:09:40|15225.22|15145.22|15222.77|15142.77|15225.22|15145.22|15222.77|15142.77|10
1724177390000|2024-08-20 18:09:50|15222.74|15142.74|15221.13|15141.13|15222.74|15142.74|15221.13|15141.13|10
1724177400000|2024-08-20 18:10:00|15221.09|15141.09|15220.05|15140.05|15221.09|15141.09|15219.52|15139.52|9
1724177410000|2024-08-20 18:10:10|15220.23|15140.23|15218.52|15138.52|15220.49|15140.49|15218.52|15138.52|10
1724177420000|2024-08-20 18:10:20|15218.19|15138.19|15217.47|15137.47|15218.19|15138.19|15217.47|15137.47|9
1724177430000|2024-08-20 18:10:30|15217.17|15137.17|15215|15135|15217.18|15137.18|15215|15135|10
1724177440000|2024-08-20 18:10:40|15214.65|15134.65|15212.66|15132.66|15214.65|15134.65|15211.74|15131.74|10
1724177450000|2024-08-20 18:10:50|15212.57|15132.57|15208.15|15128.15|15212.62|15132.62|15207.94|15127.94|10
1724177460000|2024-08-20 18:11:00|15207.56|15127.56|15207.39|15127.39|15207.67|15127.67|15205.83|15125.83|10
1724177470000|2024-08-20 18:11:10|15207.24|15127.24|15205.44|15125.44|15207.99|15127.99|15205.44|15125.44|10
1724177480000|2024-08-20 18:11:20|15206.06|15126.06|15208.59|15128.59|15208.59|15128.59|15205.98|15125.98|10
1724177490000|2024-08-20 18:11:30|15209.09|15129.09|15211.69|15131.69|15212.67|15132.67|15208.17|15128.17|10
1724177500000|2024-08-20 18:11:40|15211.68|15131.68|15215.45|15135.45|15215.45|15135.45|15211.68|15131.68|10
1724177510000|2024-08-20 18:11:50|15215.68|15135.68|15220.61|15140.61|15220.61|15140.61|15215.68|15135.68|10
1724177520000|2024-08-20 18:12:00|15221.01|15141.01|15221.86|15141.86|15221.86|15141.86|15220.42|15140.42|10
1724177530000|2024-08-20 18:12:10|15223.38|15143.38|15224.33|15144.33|15224.44|15144.44|15223.38|15143.38|10
1724177540000|2024-08-20 18:12:20|15224.44|15144.44|15227.19|15147.19|15227.19|15147.19|15224.44|15144.44|10
1724177550000|2024-08-20 18:12:30|15227.38|15147.38|15227.24|15147.24|15227.74|15147.74|15226.83|15146.83|10
1724177560000|2024-08-20 18:12:40|15227.28|15147.28|15225.06|15145.06|15227.28|15147.28|15224.48|15144.48|10
1724177570000|2024-08-20 18:12:50|15225.44|15145.44|15226.86|15146.86|15226.97|15146.97|15225.24|15145.24|9
1724177580000|2024-08-20 18:13:00|15227.11|15147.11|15227.41|15147.41|15227.73|15147.73|15225.72|15145.72|9
1724177590000|2024-08-20 18:13:10|15227.72|15147.72|15229.42|15149.42|15229.68|15149.68|15227.72|15147.72|10
1724177600000|2024-08-20 18:13:20|15229.56|15149.56|15227.67|15147.67|15229.56|15149.56|15225.07|15145.07|10
1724177610000|2024-08-20 18:13:30|15227.82|15147.82|15228.05|15148.05|15228.26|15148.26|15227.5|15147.5|10
1724177620000|2024-08-20 18:13:40|15228.92|15148.92|15229.85|15149.85|15229.85|15149.85|15228.92|15148.92|10
1724177630000|2024-08-20 18:13:50|15229.41|15149.41|15226.66|15146.66|15229.41|15149.41|15226.66|15146.66|10
1724177640000|2024-08-20 18:14:00|15226.35|15146.35|15226.49|15146.49|15226.49|15146.49|15225.97|15145.97|10
1724177650000|2024-08-20 18:14:10|15226.58|15146.58|15231.22|15151.22|15233.07|15153.07|15226.58|15146.58|10
1724177660000|2024-08-20 18:14:20|15230.76|15150.76|15231.37|15151.37|15231.37|15151.37|15230.27|15150.27|9
1724177670000|2024-08-20 18:14:30|15231.79|15151.79|15228.32|15148.32|15232.07|15152.07|15228.32|15148.32|10
1724177680000|2024-08-20 18:14:40|15228.33|15148.33|15225.92|15145.92|15228.33|15148.33|15225.89|15145.89|9
1724177690000|2024-08-20 18:14:50|15225.81|15145.81|15226.14|15146.14|15226.24|15146.24|15225.81|15145.81|8
1724177700000|2024-08-20 18:15:00|15226.2|15146.2|15225.79|15145.79|15226.2|15146.2|15224.89|15144.89|10
1724177710000|2024-08-20 18:15:10|15225.63|15145.63|15227|15147|15227.52|15147.52|15225.63|15145.63|10
1724177720000|2024-08-20 18:15:20|15227.37|15147.37|15228.08|15148.08|15228.13|15148.13|15227.37|15147.37|10
1724177730000|2024-08-20 18:15:30|15228.18|15148.18|15230.74|15150.74|15230.74|15150.74|15228.16|15148.16|9
1724177740000|2024-08-20 18:15:40|15231.3|15151.3|15228.62|15148.62|15231.74|15151.74|15228.5|15148.5|10
1724177750000|2024-08-20 18:15:50|15228.4|15148.4|15227.54|15147.54|15228.4|15148.4|15227.2|15147.2|10
1724177760000|2024-08-20 18:16:00|15226.98|15146.98|15225.13|15145.13|15226.98|15146.98|15225.13|15145.13|10
1724177770000|2024-08-20 18:16:10|15224.51|15144.51|15223.88|15143.88|15224.88|15144.88|15223.88|15143.88|10
1724177780000|2024-08-20 18:16:20|15223.71|15143.71|15226.24|15146.24|15226.27|15146.27|15223.57|15143.57|10
1724177790000|2024-08-20 18:16:30|15226.07|15146.07|15228.1|15148.1|15228.72|15148.72|15225.99|15145.99|10
1724177800000|2024-08-20 18:16:40|15227.64|15147.64|15228.94|15148.94|15228.94|15148.94|15227.6|15147.6|10
1724177810000|2024-08-20 18:16:50|15228.96|15148.96|15228.68|15148.68|15228.96|15148.96|15228.4|15148.4|10
1724177820000|2024-08-20 18:17:00|15228.69|15148.69|15232.38|15152.38|15232.97|15152.97|15228.69|15148.69|10
1724177830000|2024-08-20 18:17:10|15232.44|15152.44|15234.59|15154.59|15234.59|15154.59|15232.44|15152.44|10
1724177840000|2024-08-20 18:17:20|15234.7|15154.7|15234.2|15154.2|15234.91|15154.91|15234.2|15154.2|10
1724177850000|2024-08-20 18:17:30|15234.13|15154.13|15234.89|15154.89|15235.68|15155.68|15234.13|15154.13|10
1724177860000|2024-08-20 18:17:40|15234.9|15154.9|15236.84|15156.84|15236.84|15156.84|15234.9|15154.9|10
1724177870000|2024-08-20 18:17:50|15236.99|15156.99|15237.75|15157.75|15237.75|15157.75|15236.95|15156.95|10
1724177880000|2024-08-20 18:18:00|15237.73|15157.73|15238.37|15158.37|15238.68|15158.68|15237.73|15157.73|10
1724177890000|2024-08-20 18:18:10|15238.25|15158.25|15239|15159|15239|15159|15238.21|15158.21|9
1724177900000|2024-08-20 18:18:20|15239.18|15159.18|15239.43|15159.43|15239.52|15159.52|15238.95|15158.95|10
1724177910000|2024-08-20 18:18:30|15239.36|15159.36|15241.32|15161.32|15241.46|15161.46|15239.36|15159.36|10
1724177920000|2024-08-20 18:18:40|15241.22|15161.22|15240.9|15160.9|15241.48|15161.48|15240.52|15160.52|10
1724177930000|2024-08-20 18:18:50|15241.04|15161.04|15238.57|15158.57|15241.17|15161.17|15238.42|15158.42|9
1724177940000|2024-08-20 18:19:00|15238.61|15158.61|15238.9|15158.9|15239.08|15159.08|15238.58|15158.58|10
1724177950000|2024-08-20 18:19:10|15239.05|15159.05|15239.31|15159.31|15239.42|15159.42|15239.05|15159.05|10
1724177960000|2024-08-20 18:19:20|15239.71|15159.71|15240.76|15160.76|15240.98|15160.98|15239.71|15159.71|10
1724177970000|2024-08-20 18:19:30|15240.46|15160.46|15240.19|15160.19|15240.61|15160.61|15239.85|15159.85|10
1724177980000|2024-08-20 18:19:40|15240.2|15160.2|15240.37|15160.37|15240.4|15160.4|15240.2|15160.2|9
1724177990000|2024-08-20 18:19:50|15240.62|15160.62|15242.22|15162.22|15242.22|15162.22|15240.62|15160.62|10
1724178000000|2024-08-20 18:20:00|15242.27|15162.27|15243.18|15163.18|15243.22|15163.22|15242.13|15162.13|9
1724178010000|2024-08-20 18:20:10|15243.3|15163.3|15244.96|15164.96|15244.96|15164.96|15243.04|15163.04|9
1724178020000|2024-08-20 18:20:20|15244.88|15164.88|15245.47|15165.47|15245.66|15165.66|15243.78|15163.78|10
1724178030000|2024-08-20 18:20:30|15246.25|15166.25|15245.89|15165.89|15246.25|15166.25|15245.62|15165.62|10
1724178040000|2024-08-20 18:20:40|15245.95|15165.95|15244.09|15164.09|15246.55|15166.55|15244.09|15164.09|10
1724178050000|2024-08-20 18:20:50|15244.02|15164.02|15243.88|15163.88|15244.02|15164.02|15243.62|15163.62|9
1724178060000|2024-08-20 18:21:00|15243.87|15163.87|15244.48|15164.48|15244.48|15164.48|15243.86|15163.86|9
1724178070000|2024-08-20 18:21:10|15244.52|15164.52|15243.73|15163.73|15244.52|15164.52|15243.34|15163.34|10
1724178080000|2024-08-20 18:21:20|15244.09|15164.09|15246.67|15166.67|15246.68|15166.68|15244.09|15164.09|10
1724178090000|2024-08-20 18:21:30|15246.72|15166.72|15243.51|15163.51|15246.92|15166.92|15243.41|15163.41|10
1724178100000|2024-08-20 18:21:40|15244.21|15164.21|15246.13|15166.13|15246.13|15166.13|15244.14|15164.14|10
1724178110000|2024-08-20 18:21:50|15246|15166|15248.34|15168.34|15248.34|15168.34|15245.99|15165.99|10
1724178120000|2024-08-20 18:22:00|15248.13|15168.13|15249.65|15169.65|15250.15|15170.15|15248.13|15168.13|10
1724178130000|2024-08-20 18:22:10|15249.37|15169.37|15250.32|15170.32|15250.63|15170.63|15249.37|15169.37|9
1724178140000|2024-08-20 18:22:20|15250.79|15170.79|15251.83|15171.83|15252.55|15172.55|15250.79|15170.79|9
1724178150000|2024-08-20 18:22:30|15251.82|15171.82|15253.58|15173.58|15254.02|15174.02|15251.82|15171.82|10
1724178160000|2024-08-20 18:22:40|15254.29|15174.29|15256.66|15176.66|15256.73|15176.73|15253.97|15173.97|10
1724178170000|2024-08-20 18:22:50|15256.67|15176.67|15257.05|15177.05|15257.14|15177.14|15256.57|15176.57|10
1724178180000|2024-08-20 18:23:00|15256.9|15176.9|15254.74|15174.74|15257.23|15177.23|15254.59|15174.59|10
1724178190000|2024-08-20 18:23:10|15254.76|15174.76|15254.73|15174.73|15255.06|15175.06|15254.73|15174.73|9
1724178200000|2024-08-20 18:23:20|15254.62|15174.62|15255.45|15175.45|15255.45|15175.45|15254.56|15174.56|10
1724178210000|2024-08-20 18:23:30|15254.92|15174.92|15254.46|15174.46|15255.95|15175.95|15254.46|15174.46|10
1724178220000|2024-08-20 18:23:40|15254.45|15174.45|15256.22|15176.22|15256.24|15176.24|15254.1|15174.1|10
1724178230000|2024-08-20 18:23:50|15256.31|15176.31|15258.74|15178.74|15259.12|15179.12|15256.31|15176.31|10
1724178240000|2024-08-20 18:24:00|15259.2|15179.2|15259.51|15179.51|15259.68|15179.68|15258.66|15178.66|10
1724178250000|2024-08-20 18:24:10|15259.79|15179.79|15257.2|15177.2|15259.79|15179.79|15257.2|15177.2|10
1724178260000|2024-08-20 18:24:20|15257.37|15177.37|15257.21|15177.21|15257.65|15177.65|15257|15177|10
1724178270000|2024-08-20 18:24:30|15256.51|15176.51|15255.93|15175.93|15256.51|15176.51|15255.53|15175.53|10
1724178280000|2024-08-20 18:24:40|15256.32|15176.32|15259.09|15179.09|15259.09|15179.09|15256.3|15176.3|9
1724178290000|2024-08-20 18:24:50|15259.65|15179.65|15260.49|15180.49|15260.49|15180.49|15259.58|15179.58|10
1724178300000|2024-08-20 18:25:00|15260.53|15180.53|15261.86|15181.86|15261.86|15181.86|15260.53|15180.53|10
1724178310000|2024-08-20 18:25:10|15261.49|15181.49|15261.32|15181.32|15261.96|15181.96|15261.11|15181.11|10
1724178320000|2024-08-20 18:25:20|15261.5|15181.5|15260.58|15180.58|15262.48|15182.48|15260.58|15180.58|9
1724178330000|2024-08-20 18:25:30|15260.24|15180.24|15258|15178|15260.24|15180.24|15258|15178|10
1724178340000|2024-08-20 18:25:40|15257.99|15177.99|15255.56|15175.56|15257.99|15177.99|15255.25|15175.25|9
1724178350000|2024-08-20 18:25:50|15255.51|15175.51|15253.01|15173.01|15255.51|15175.51|15253.01|15173.01|10
1724178360000|2024-08-20 18:26:00|15253.04|15173.04|15250.76|15170.76|15253.04|15173.04|15250.76|15170.76|8
1724178370000|2024-08-20 18:26:10|15250.33|15170.33|15248.59|15168.59|15250.33|15170.33|15248.59|15168.59|10
1724178380000|2024-08-20 18:26:20|15248.51|15168.51|15247.24|15167.24|15248.51|15168.51|15247.24|15167.24|10
1724178390000|2024-08-20 18:26:30|15247.25|15167.25|15243.72|15163.72|15247.25|15167.25|15243.72|15163.72|10
1724178400000|2024-08-20 18:26:40|15242.12|15162.12|15240.37|15160.37|15242.12|15162.12|15237.76|15157.76|10
1724178410000|2024-08-20 18:26:50|15238.35|15158.35|15236.04|15156.04|15238.35|15158.35|15236.04|15156.04|9
1724178420000|2024-08-20 18:27:00|15235.65|15155.65|15233.34|15153.34|15235.65|15155.65|15233.34|15153.34|10
1724178430000|2024-08-20 18:27:10|15233.42|15153.42|15232.24|15152.24|15233.42|15153.42|15231.96|15151.96|10
1724178440000|2024-08-20 18:27:20|15232.41|15152.41|15235.01|15155.01|15235.07|15155.07|15232.41|15152.41|10
1724178450000|2024-08-20 18:27:30|15235.33|15155.33|15235.09|15155.09|15235.38|15155.38|15234.67|15154.67|9
1724178460000|2024-08-20 18:27:40|15234.86|15154.86|15233.87|15153.87|15234.86|15154.86|15233.87|15153.87|10
1724178470000|2024-08-20 18:27:50|15233.86|15153.86|15232.91|15152.91|15233.86|15153.86|15232.75|15152.75|10
1724178480000|2024-08-20 18:28:00|15232.77|15152.77|15232.68|15152.68|15233.1|15153.1|15232.55|15152.55|10
1724178490000|2024-08-20 18:28:10|15231.73|15151.73|15232.86|15152.86|15232.86|15152.86|15230.95|15150.95|10
1724178500000|2024-08-20 18:28:20|15232.91|15152.91|15234.12|15154.12|15234.12|15154.12|15232.87|15152.87|10
1724178510000|2024-08-20 18:28:30|15233.89|15153.89|15233.39|15153.39|15233.98|15153.98|15233.39|15153.39|10
1724178520000|2024-08-20 18:28:40|15233.4|15153.4|15234.79|15154.79|15234.79|15154.79|15233.4|15153.4|10
1724178530000|2024-08-20 18:28:50|15234.69|15154.69|15236.19|15156.19|15236.19|15156.19|15234.43|15154.43|10
1724178540000|2024-08-20 18:29:00|15236.63|15156.63|15236.06|15156.06|15236.96|15156.96|15236.06|15156.06|10
1724178550000|2024-08-20 18:29:10|15236.07|15156.07|15233.08|15153.08|15236.07|15156.07|15233.08|15153.08|10
1724178560000|2024-08-20 18:29:20|15232.83|15152.83|15232.74|15152.74|15233.04|15153.04|15232.36|15152.36|10
1724178570000|2024-08-20 18:29:30|15232.45|15152.45|15229.71|15149.71|15232.45|15152.45|15229.68|15149.68|10
1724178580000|2024-08-20 18:29:40|15229.7|15149.7|15231.4|15151.4|15231.4|15151.4|15229.52|15149.52|8
1724178590000|2024-08-20 18:29:50|15230.76|15150.76|15229.39|15149.39|15230.76|15150.76|15229.28|15149.28|10
1724178600000|2024-08-20 18:30:00|15229.41|15149.41|15230.18|15150.18|15230.18|15150.18|15229.23|15149.23|9
1724178610000|2024-08-20 18:30:10|15230.34|15150.34|15229.8|15149.8|15230.34|15150.34|15229.7|15149.7|10
1724178620000|2024-08-20 18:30:20|15229.74|15149.74|15228.53|15148.53|15229.74|15149.74|15228.52|15148.52|9
1724178630000|2024-08-20 18:30:30|15228.48|15148.48|15224.85|15144.85|15228.48|15148.48|15224.43|15144.43|10
1724178640000|2024-08-20 18:30:40|15224.62|15144.62|15227.95|15147.95|15227.96|15147.96|15224.62|15144.62|10
1724178650000|2024-08-20 18:30:50|15228.16|15148.16|15230.17|15150.17|15230.21|15150.21|15228.16|15148.16|9
1724178660000|2024-08-20 18:31:00|15230.48|15150.48|15232.76|15152.76|15232.76|15152.76|15230.48|15150.48|10
1724178670000|2024-08-20 18:31:10|15232.8|15152.8|15232.5|15152.5|15234.12|15154.12|15232.5|15152.5|7
1724178680000|2024-08-20 18:31:20|15232.73|15152.73|15233.43|15153.43|15233.43|15153.43|15232.72|15152.72|9
1724178690000|2024-08-20 18:31:30|15232.45|15152.45|15231.59|15151.59|15232.45|15152.45|15231.59|15151.59|8
1724178700000|2024-08-20 18:31:40|15231.52|15151.52|15231.99|15151.99|15231.99|15151.99|15231.37|15151.37|6
1724178710000|2024-08-20 18:31:50|15231.91|15151.91|15231.33|15151.33|15233.84|15153.84|15231.33|15151.33|10
1724178720000|2024-08-20 18:32:00|15232.39|15152.39|15232.57|15152.57|15232.6|15152.6|15231.11|15151.11|10
1724178730000|2024-08-20 18:32:10|15232.63|15152.63|15226.96|15146.96|15232.63|15152.63|15226.96|15146.96|10
1724178740000|2024-08-20 18:32:20|15226.82|15146.82|15224.73|15144.73|15227.2|15147.2|15224.73|15144.73|10
1724178750000|2024-08-20 18:32:30|15224.49|15144.49|15226.42|15146.42|15226.42|15146.42|15223.91|15143.91|10
1724178760000|2024-08-20 18:32:40|15225.98|15145.98|15226.36|15146.36|15226.36|15146.36|15225.98|15145.98|10
1724178770000|2024-08-20 18:32:50|15225.78|15145.78|15226.32|15146.32|15226.32|15146.32|15225.78|15145.78|10
1724178780000|2024-08-20 18:33:00|15226.16|15146.16|15224.96|15144.96|15226.16|15146.16|15224.96|15144.96|9
1724178790000|2024-08-20 18:33:10|15224.95|15144.95|15226.62|15146.62|15226.62|15146.62|15224.95|15144.95|9
1724178800000|2024-08-20 18:33:20|15227.16|15147.16|15225.81|15145.81|15227.43|15147.43|15225.81|15145.81|10
1724178810000|2024-08-20 18:33:30|15225.76|15145.76|15226.01|15146.01|15226.01|15146.01|15224.62|15144.62|9
1724178820000|2024-08-20 18:33:40|15226.49|15146.49|15225.9|15145.9|15227.85|15147.85|15225.9|15145.9|10
1724178830000|2024-08-20 18:33:50|15225.82|15145.82|15224.28|15144.28|15226.16|15146.16|15224.21|15144.21|9
1724178840000|2024-08-20 18:34:00|15224.27|15144.27|15224.92|15144.92|15224.92|15144.92|15224.18|15144.18|10
1724178850000|2024-08-20 18:34:10|15225.08|15145.08|15225.56|15145.56|15225.56|15145.56|15225.08|15145.08|9
1724178860000|2024-08-20 18:34:20|15225.78|15145.78|15224.73|15144.73|15225.95|15145.95|15224.73|15144.73|8
1724178870000|2024-08-20 18:34:30|15224.64|15144.64|15225.46|15145.46|15226.32|15146.32|15224.63|15144.63|8
1724178880000|2024-08-20 18:34:40|15225.38|15145.38|15226.14|15146.14|15226.14|15146.14|15224.55|15144.55|10
1724178890000|2024-08-20 18:34:50|15226.2|15146.2|15226.37|15146.37|15226.37|15146.37|15226.2|15146.2|8
1724178900000|2024-08-20 18:35:00|15226.39|15146.39|15229.07|15149.07|15229.07|15149.07|15226.39|15146.39|6
1724178910000|2024-08-20 18:35:10|15229.53|15149.53|15231.04|15151.04|15232.64|15152.64|15229.53|15149.53|10
1724178920000|2024-08-20 18:35:20|15231.21|15151.21|15232.99|15152.99|15233.21|15153.21|15231.21|15151.21|10
1724178930000|2024-08-20 18:35:30|15233.14|15153.14|15234.42|15154.42|15235.47|15155.47|15233.14|15153.14|10
1724178940000|2024-08-20 18:35:40|15233.6|15153.6|15230.64|15150.64|15233.6|15153.6|15230.32|15150.32|10
1724178950000|2024-08-20 18:35:50|15230.83|15150.83|15227.67|15147.67|15231.09|15151.09|15227.67|15147.67|10
1724178960000|2024-08-20 18:36:00|15227.27|15147.27|15221.77|15141.77|15227.27|15147.27|15221.77|15141.77|10
1724178970000|2024-08-20 18:36:10|15220.53|15140.53|15215.89|15135.89|15220.53|15140.53|15215.89|15135.89|10
1724178980000|2024-08-20 18:36:20|15216.05|15136.05|15217|15137|15217.21|15137.21|15216.05|15136.05|10
1724178990000|2024-08-20 18:36:30|15216.99|15136.99|15214.17|15134.17|15216.99|15136.99|15214.17|15134.17|9
1724179000000|2024-08-20 18:36:40|15214.13|15134.13|15210.28|15130.28|15214.37|15134.37|15210.28|15130.28|10
1724179010000|2024-08-20 18:36:50|15210.15|15130.15|15209.41|15129.41|15210.77|15130.77|15209.23|15129.23|10
1724179020000|2024-08-20 18:37:00|15208.08|15128.08|15207.8|15127.8|15208.13|15128.13|15207.7|15127.7|10
1724179030000|2024-08-20 18:37:10|15207.74|15127.74|15205.58|15125.58|15207.74|15127.74|15205.58|15125.58|10
1724179040000|2024-08-20 18:37:20|15205.52|15125.52|15205.23|15125.23|15205.52|15125.52|15204.48|15124.48|10
1724179050000|2024-08-20 18:37:30|15205.51|15125.51|15209.87|15129.87|15209.87|15129.87|15205.51|15125.51|10
1724179060000|2024-08-20 18:37:40|15209.83|15129.83|15212.28|15132.28|15212.93|15132.93|15209.83|15129.83|10
1724179070000|2024-08-20 18:37:50|15213|15133|15213.86|15133.86|15214.21|15134.21|15213|15133|9
1724179080000|2024-08-20 18:38:00|15213.78|15133.78|15213.61|15133.61|15214.33|15134.33|15213.45|15133.45|10
1724179090000|2024-08-20 18:38:10|15213.43|15133.43|15214.28|15134.28|15214.28|15134.28|15212.9|15132.9|10
1724179100000|2024-08-20 18:38:20|15214.68|15134.68|15214.73|15134.73|15214.99|15134.99|15214.28|15134.28|10
1724179110000|2024-08-20 18:38:30|15214.59|15134.59|15215.09|15135.09|15215.09|15135.09|15214.57|15134.57|10
1724179120000|2024-08-20 18:38:40|15214.94|15134.94|15215.25|15135.25|15215.25|15135.25|15214.94|15134.94|10
1724179130000|2024-08-20 18:38:50|15215.33|15135.33|15216.02|15136.02|15216.05|15136.05|15215.33|15135.33|9
1724179140000|2024-08-20 18:39:00|15216.04|15136.04|15218.19|15138.19|15218.19|15138.19|15216.04|15136.04|10
1724179150000|2024-08-20 18:39:10|15218.25|15138.25|15218.79|15138.79|15218.79|15138.79|15217.1|15137.1|9
1724179160000|2024-08-20 18:39:20|15219.23|15139.23|15219.65|15139.65|15219.65|15139.65|15217.81|15137.81|10
1724179170000|2024-08-20 18:39:30|15219.57|15139.57|15220.23|15140.23|15220.23|15140.23|15219.3|15139.3|10
1724179180000|2024-08-20 18:39:40|15219.72|15139.72|15221.25|15141.25|15221.25|15141.25|15219.66|15139.66|9
1724179190000|2024-08-20 18:39:50|15221.28|15141.28|15223.62|15143.62|15223.62|15143.62|15221.28|15141.28|8
1724179200000|2024-08-20 18:40:00|15223.52|15143.52|15222.75|15142.75|15223.9|15143.9|15222.62|15142.62|10
1724179210000|2024-08-20 18:40:10|15222.77|15142.77|15223.93|15143.93|15223.93|15143.93|15222.77|15142.77|9
1724179220000|2024-08-20 18:40:20|15224.32|15144.32|15226.84|15146.84|15226.84|15146.84|15224.32|15144.32|10
1724179230000|2024-08-20 18:40:30|15228.61|15148.61|15231.34|15151.34|15231.37|15151.37|15228.21|15148.21|10
1724179240000|2024-08-20 18:40:40|15231.25|15151.25|15231.28|15151.28|15231.29|15151.29|15231.07|15151.07|9
1724179250000|2024-08-20 18:40:50|15231.38|15151.38|15231.8|15151.8|15232.35|15152.35|15231.38|15151.38|10
1724179260000|2024-08-20 18:41:00|15231.15|15151.15|15234.09|15154.09|15234.09|15154.09|15230.77|15150.77|10
1724179270000|2024-08-20 18:41:10|15234.12|15154.12|15234.75|15154.75|15234.75|15154.75|15233.84|15153.84|10
1724179280000|2024-08-20 18:41:20|15234.77|15154.77|15235.04|15155.04|15235.1|15155.1|15234.77|15154.77|9
1724179290000|2024-08-20 18:41:30|15235.07|15155.07|15239.5|15159.5|15240.34|15160.34|15235.07|15155.07|10
1724179300000|2024-08-20 18:41:40|15239.08|15159.08|15240.8|15160.8|15240.87|15160.87|15239.08|15159.08|10
1724179310000|2024-08-20 18:41:50|15240.34|15160.34|15241.2|15161.2|15241.2|15161.2|15240.34|15160.34|9
1724179320000|2024-08-20 18:42:00|15241.27|15161.27|15247.05|15167.05|15247.05|15167.05|15241.27|15161.27|9
1724179330000|2024-08-20 18:42:10|15247.29|15167.29|15249.52|15169.52|15249.52|15169.52|15247.29|15167.29|10
1724179340000|2024-08-20 18:42:20|15249.56|15169.56|15252.26|15172.26|15252.26|15172.26|15249.23|15169.23|10
1724179350000|2024-08-20 18:42:30|15252.54|15172.54|15256.05|15176.05|15256.86|15176.86|15251.46|15171.46|10
1724179360000|2024-08-20 18:42:40|15255.98|15175.98|15255.97|15175.97|15256.74|15176.74|15255.83|15175.83|9
1724179370000|2024-08-20 18:42:50|15255.98|15175.98|15261.15|15181.15|15261.15|15181.15|15255.98|15175.98|9
1724179380000|2024-08-20 18:43:00|15261.39|15181.39|15261.3|15181.3|15261.65|15181.65|15260.78|15180.78|10
1724179390000|2024-08-20 18:43:10|15261.19|15181.19|15262.54|15182.54|15262.71|15182.71|15261.19|15181.19|10
1724179400000|2024-08-20 18:43:20|15262.42|15182.42|15264.67|15184.67|15265.01|15185.01|15262.42|15182.42|10
1724179410000|2024-08-20 18:43:30|15264.53|15184.53|15265.13|15185.13|15265.13|15185.13|15264.53|15184.53|10
1724179420000|2024-08-20 18:43:40|15265.18|15185.18|15263.82|15183.82|15265.22|15185.22|15263.82|15183.82|10
1724179430000|2024-08-20 18:43:50|15263.62|15183.62|15265.58|15185.58|15265.58|15185.58|15263.62|15183.62|10
1724179440000|2024-08-20 18:44:00|15265.4|15185.4|15264.4|15184.4|15265.4|15185.4|15264.4|15184.4|10
1724179450000|2024-08-20 18:44:10|15264.41|15184.41|15264.77|15184.77|15265.1|15185.1|15264.41|15184.41|9
1724179460000|2024-08-20 18:44:20|15264.88|15184.88|15264.01|15184.01|15264.88|15184.88|15263.94|15183.94|9
1724179470000|2024-08-20 18:44:30|15263.92|15183.92|15262.91|15182.91|15264.9|15184.9|15262.8|15182.8|10
1724179480000|2024-08-20 18:44:40|15262.71|15182.71|15264.08|15184.08|15264.08|15184.08|15262.68|15182.68|10
1724179490000|2024-08-20 18:44:50|15264.17|15184.17|15263.24|15183.24|15264.56|15184.56|15263.24|15183.24|10
1724179500000|2024-08-20 18:45:00|15263.21|15183.21|15263.48|15183.48|15265.18|15185.18|15263.14|15183.14|10
1724179510000|2024-08-20 18:45:10|15263.29|15183.29|15265.11|15185.11|15265.11|15185.11|15263.29|15183.29|10
1724179520000|2024-08-20 18:45:20|15265.21|15185.21|15264.89|15184.89|15265.23|15185.23|15264.41|15184.41|10
1724179530000|2024-08-20 18:45:30|15263.55|15183.55|15262.57|15182.57|15264.25|15184.25|15262.57|15182.57|10
1724179540000|2024-08-20 18:45:40|15262.39|15182.39|15263.23|15183.23|15263.51|15183.51|15262.39|15182.39|9
1724179550000|2024-08-20 18:45:50|15263.1|15183.1|15263.65|15183.65|15263.77|15183.77|15263.04|15183.04|10
1724179560000|2024-08-20 18:46:00|15263.62|15183.62|15263.96|15183.96|15263.96|15183.96|15262.44|15182.44|10
1724179570000|2024-08-20 18:46:10|15264.22|15184.22|15264.75|15184.75|15264.84|15184.84|15264.22|15184.22|9
1724179580000|2024-08-20 18:46:20|15265.04|15185.04|15263.28|15183.28|15265.1|15185.1|15262.68|15182.68|9
1724179590000|2024-08-20 18:46:30|15263.29|15183.29|15265.38|15185.38|15265.38|15185.38|15263.29|15183.29|10
1724179600000|2024-08-20 18:46:40|15266.1|15186.1|15267.05|15187.05|15267.05|15187.05|15265.94|15185.94|10
1724179610000|2024-08-20 18:46:50|15267.06|15187.06|15266.4|15186.4|15267.06|15187.06|15266.4|15186.4|10
1724179620000|2024-08-20 18:47:00|15266.26|15186.26|15266.31|15186.31|15266.65|15186.65|15265.8|15185.8|10
1724179630000|2024-08-20 18:47:10|15266.36|15186.36|15265.58|15185.58|15266.96|15186.96|15265.34|15185.34|10
1724179640000|2024-08-20 18:47:20|15264.66|15184.66|15267.4|15187.4|15267.4|15187.4|15264.57|15184.57|10
1724179650000|2024-08-20 18:47:30|15267.47|15187.47|15269.65|15189.65|15270.78|15190.78|15267.47|15187.47|10
1724179660000|2024-08-20 18:47:40|15269.64|15189.64|15269.04|15189.04|15269.64|15189.64|15268.23|15188.23|10
1724179670000|2024-08-20 18:47:50|15269.1|15189.1|15269.6|15189.6|15269.84|15189.84|15268.68|15188.68|10
1724179680000|2024-08-20 18:48:00|15269.67|15189.67|15270.99|15190.99|15270.99|15190.99|15269.67|15189.67|10
1724179690000|2024-08-20 18:48:10|15271.19|15191.19|15270.08|15190.08|15271.19|15191.19|15270.05|15190.05|10
1724179700000|2024-08-20 18:48:20|15270.15|15190.15|15270.8|15190.8|15270.98|15190.98|15270.15|15190.15|9
1724179710000|2024-08-20 18:48:30|15271.05|15191.05|15271.43|15191.43|15272|15192|15271.05|15191.05|9
1724179720000|2024-08-20 18:48:40|15271.66|15191.66|15272.05|15192.05|15272.05|15192.05|15271.33|15191.33|9
1724179730000|2024-08-20 18:48:50|15271.84|15191.84|15270.36|15190.36|15271.84|15191.84|15270.36|15190.36|10
1724179740000|2024-08-20 18:49:00|15271.77|15191.77|15271.85|15191.85|15272.18|15192.18|15271.77|15191.77|8
1724179750000|2024-08-20 18:49:10|15272.28|15192.28|15273.19|15193.19|15273.86|15193.86|15272.28|15192.28|9
1724179760000|2024-08-20 18:49:20|15273.65|15193.65|15272.82|15192.82|15273.65|15193.65|15272.75|15192.75|9
1724179770000|2024-08-20 18:49:30|15272.86|15192.86|15272.28|15192.28|15272.86|15192.86|15272.28|15192.28|9
1724179780000|2024-08-20 18:49:40|15272.25|15192.25|15273.11|15193.11|15273.15|15193.15|15271.83|15191.83|10
1724179790000|2024-08-20 18:49:50|15272.74|15192.74|15271.15|15191.15|15272.74|15192.74|15271.15|15191.15|10
1724179800000|2024-08-20 18:50:00|15271.09|15191.09|15268.44|15188.44|15271.09|15191.09|15268.44|15188.44|10
1724179810000|2024-08-20 18:50:10|15268.33|15188.33|15269.16|15189.16|15269.2|15189.2|15267.74|15187.74|10
1724179820000|2024-08-20 18:50:20|15268.91|15188.91|15267.3|15187.3|15268.91|15188.91|15267.3|15187.3|10
1724179830000|2024-08-20 18:50:30|15267.67|15187.67|15267.25|15187.25|15267.67|15187.67|15265.68|15185.68|10
1724179840000|2024-08-20 18:50:40|15267.3|15187.3|15266.64|15186.64|15267.44|15187.44|15265.72|15185.72|10
1724179850000|2024-08-20 18:50:50|15267.08|15187.08|15267.21|15187.21|15267.58|15187.58|15267.04|15187.04|10
1724179860000|2024-08-20 18:51:00|15267.1|15187.1|15267.86|15187.86|15268.32|15188.32|15267.1|15187.1|9
1724179870000|2024-08-20 18:51:10|15267.73|15187.73|15268.17|15188.17|15268.28|15188.28|15267.46|15187.46|10
1724179880000|2024-08-20 18:51:20|15267.97|15187.97|15267.6|15187.6|15268.53|15188.53|15267.33|15187.33|9
1724179890000|2024-08-20 18:51:30|15267.62|15187.62|15268.71|15188.71|15268.88|15188.88|15267.62|15187.62|10
1724179900000|2024-08-20 18:51:40|15269.57|15189.57|15266.68|15186.68|15269.83|15189.83|15266.68|15186.68|10
1724179910000|2024-08-20 18:51:50|15265.92|15185.92|15263.28|15183.28|15266.17|15186.17|15262.64|15182.64|10
1724179920000|2024-08-20 18:52:00|15263.77|15183.77|15260.39|15180.39|15264.27|15184.27|15260.39|15180.39|10
1724179930000|2024-08-20 18:52:10|15260.12|15180.12|15259.45|15179.45|15260.12|15180.12|15259.45|15179.45|10
1724179940000|2024-08-20 18:52:20|15259.41|15179.41|15258.5|15178.5|15259.41|15179.41|15257.93|15177.93|10
1724179950000|2024-08-20 18:52:30|15258.35|15178.35|15256.13|15176.13|15258.95|15178.95|15256.13|15176.13|10
1724179960000|2024-08-20 18:52:40|15255.95|15175.95|15254.58|15174.58|15255.95|15175.95|15254.14|15174.14|10
1724179970000|2024-08-20 18:52:50|15254.18|15174.18|15254.22|15174.22|15254.53|15174.53|15253.98|15173.98|9
1724179980000|2024-08-20 18:53:00|15254.4|15174.4|15255.06|15175.06|15255.08|15175.08|15254.4|15174.4|10
1724179990000|2024-08-20 18:53:10|15255.93|15175.93|15256.67|15176.67|15256.93|15176.93|15255.93|15175.93|10
1724180000000|2024-08-20 18:53:20|15256.7|15176.7|15256.11|15176.11|15257.43|15177.43|15256.09|15176.09|9
1724180010000|2024-08-20 18:53:30|15256.02|15176.02|15255.86|15175.86|15256.02|15176.02|15255.66|15175.66|10
1724180020000|2024-08-20 18:53:40|15256.02|15176.02|15255.02|15175.02|15256.32|15176.32|15255.02|15175.02|10
1724180030000|2024-08-20 18:53:50|15254.96|15174.96|15255.37|15175.37|15255.47|15175.47|15254.87|15174.87|9
1724180040000|2024-08-20 18:54:00|15255.77|15175.77|15253.15|15173.15|15255.77|15175.77|15253.15|15173.15|9
1724180050000|2024-08-20 18:54:10|15252.97|15172.97|15255.79|15175.79|15255.79|15175.79|15252.94|15172.94|10
1724180060000|2024-08-20 18:54:20|15255.95|15175.95|15256.64|15176.64|15256.64|15176.64|15255.95|15175.95|10
1724180070000|2024-08-20 18:54:30|15256.72|15176.72|15258.43|15178.43|15258.43|15178.43|15256.6|15176.6|8
1724180080000|2024-08-20 18:54:40|15258.47|15178.47|15258|15178|15258.97|15178.97|15258|15178|9
1724180090000|2024-08-20 18:54:50|15257.23|15177.23|15260.67|15180.67|15260.67|15180.67|15257.23|15177.23|10
1724180100000|2024-08-20 18:55:00|15259.81|15179.81|15258.69|15178.69|15259.81|15179.81|15258.69|15178.69|9
1724180110000|2024-08-20 18:55:10|15258.55|15178.55|15257.96|15177.96|15258.57|15178.57|15257.84|15177.84|10
1724180120000|2024-08-20 18:55:20|15258.92|15178.92|15258.84|15178.84|15259.7|15179.7|15258.84|15178.84|10
1724180130000|2024-08-20 18:55:30|15258.66|15178.66|15260.49|15180.49|15260.66|15180.66|15257.99|15177.99|10
1724180140000|2024-08-20 18:55:40|15260.61|15180.61|15257.79|15177.79|15260.61|15180.61|15257.79|15177.79|10
1724180150000|2024-08-20 18:55:50|15257.7|15177.7|15255.37|15175.37|15257.7|15177.7|15255.37|15175.37|9
1724180160000|2024-08-20 18:56:00|15255.2|15175.2|15254.93|15174.93|15255.2|15175.2|15254.41|15174.41|10
1724180170000|2024-08-20 18:56:10|15254.98|15174.98|15254.71|15174.71|15255.26|15175.26|15254.48|15174.48|9
1724180180000|2024-08-20 18:56:20|15254.34|15174.34|15252.81|15172.81|15254.66|15174.66|15252.81|15172.81|10
1724180190000|2024-08-20 18:56:30|15252.68|15172.68|15252.91|15172.91|15253.97|15173.97|15252.62|15172.62|10
1724180200000|2024-08-20 18:56:40|15252.78|15172.78|15251.45|15171.45|15252.82|15172.82|15251.42|15171.42|10
1724180210000|2024-08-20 18:56:50|15251.42|15171.42|15250.8|15170.8|15251.51|15171.51|15250.78|15170.78|9
1724180220000|2024-08-20 18:57:00|15250.53|15170.53|15250.34|15170.34|15251.21|15171.21|15250.33|15170.33|10
1724180230000|2024-08-20 18:57:10|15250.35|15170.35|15247.56|15167.56|15250.35|15170.35|15247.56|15167.56|10
1724180240000|2024-08-20 18:57:20|15247.16|15167.16|15247.15|15167.15|15247.16|15167.16|15245.88|15165.88|10
1724180250000|2024-08-20 18:57:30|15247.18|15167.18|15244.47|15164.47|15247.18|15167.18|15244.45|15164.45|9
1724180260000|2024-08-20 18:57:40|15244.16|15164.16|15242.27|15162.27|15244.16|15164.16|15242.27|15162.27|9
1724180270000|2024-08-20 18:57:50|15242.18|15162.18|15241.17|15161.17|15242.27|15162.27|15241.17|15161.17|10
1724180280000|2024-08-20 18:58:00|15241.22|15161.22|15240.05|15160.05|15242.5|15162.5|15239.91|15159.91|8
1724180290000|2024-08-20 18:58:10|15240.08|15160.08|15241.4|15161.4|15241.44|15161.44|15240.08|15160.08|9
1724180300000|2024-08-20 18:58:20|15241.25|15161.25|15240.43|15160.43|15241.25|15161.25|15240.43|15160.43|6
1724180310000|2024-08-20 18:58:30|15240.51|15160.51|15240.17|15160.17|15240.51|15160.51|15239.66|15159.66|7
1724180320000|2024-08-20 18:58:40|15240.15|15160.15|15239.59|15159.59|15240.16|15160.16|15239.59|15159.59|7
1724180330000|2024-08-20 18:58:50|15239.76|15159.76|15239.62|15159.62|15239.78|15159.78|15239.62|15159.62|5
1724180340000|2024-08-20 18:59:00|15239.79|15159.79|15239.79|15159.79|15239.84|15159.84|15238.1|15158.1|10
1724180350000|2024-08-20 18:59:10|15239.88|15159.88|15237.29|15157.29|15239.89|15159.89|15237.29|15157.29|8
1724180360000|2024-08-20 18:59:20|15237.61|15157.61|15238.26|15158.26|15238.4|15158.4|15237.61|15157.61|8
1724180370000|2024-08-20 18:59:30|15238.45|15158.45|15236.46|15156.46|15238.81|15158.81|15236.46|15156.46|9
1724180380000|2024-08-20 18:59:40|15236.3|15156.3|15242.53|15162.53|15242.53|15162.53|15236.3|15156.3|10
1724180390000|2024-08-20 18:59:50|15242.88|15162.88|15245.28|15165.28|15245.28|15165.28|15242.84|15162.84|10
1724180400000|2024-08-20 19:00:00|15245.32|15165.32|15241.13|15161.13|15245.32|15165.32|15241.13|15161.13|10
1724180410000|2024-08-20 19:00:10|15239.58|15159.58|15237.26|15157.26|15239.58|15159.58|15236.39|15156.39|10
1724180420000|2024-08-20 19:00:20|15237.38|15157.38|15235.48|15155.48|15237.55|15157.55|15235.48|15155.48|10
1724180430000|2024-08-20 19:00:30|15234.49|15154.49|15232.53|15152.53|15234.56|15154.56|15232.44|15152.44|10
1724180440000|2024-08-20 19:00:40|15232.57|15152.57|15231.05|15151.05|15232.57|15152.57|15230.81|15150.81|10
1724180450000|2024-08-20 19:00:50|15231.4|15151.4|15231.34|15151.34|15231.4|15151.4|15230.79|15150.79|10
1724180460000|2024-08-20 19:01:00|15231.19|15151.19|15228.83|15148.83|15231.19|15151.19|15228.83|15148.83|10
1724180470000|2024-08-20 19:01:10|15228.86|15148.86|15229.18|15149.18|15229.18|15149.18|15228.2|15148.2|8
1724180480000|2024-08-20 19:01:20|15229.2|15149.2|15231.27|15151.27|15231.27|15151.27|15229.2|15149.2|10
1724180490000|2024-08-20 19:01:30|15230.31|15150.31|15229.57|15149.57|15230.31|15150.31|15229.3|15149.3|9
1724180500000|2024-08-20 19:01:40|15230.91|15150.91|15233.43|15153.43|15233.43|15153.43|15230.91|15150.91|9
1724180510000|2024-08-20 19:01:50|15233.17|15153.17|15236.47|15156.47|15236.74|15156.74|15233.17|15153.17|10
1724180520000|2024-08-20 19:02:00|15236.37|15156.37|15238.44|15158.44|15238.48|15158.48|15236.37|15156.37|10
1724180530000|2024-08-20 19:02:10|15238.49|15158.49|15237.56|15157.56|15238.52|15158.52|15237.56|15157.56|8
1724180540000|2024-08-20 19:02:20|15238.4|15158.4|15240.26|15160.26|15240.26|15160.26|15238.4|15158.4|10
1724180550000|2024-08-20 19:02:30|15240.49|15160.49|15241.12|15161.12|15241.12|15161.12|15240.26|15160.26|10
1724180560000|2024-08-20 19:02:40|15240.99|15160.99|15238.99|15158.99|15241.05|15161.05|15238.99|15158.99|10
1724180570000|2024-08-20 19:02:50|15239|15159|15242.97|15162.97|15242.97|15162.97|15239|15159|10
1724180580000|2024-08-20 19:03:00|15243.16|15163.16|15242.23|15162.23|15243.24|15163.24|15242.22|15162.22|10
1724180590000|2024-08-20 19:03:10|15242.37|15162.37|15243.5|15163.5|15243.72|15163.72|15242.22|15162.22|10
1724180600000|2024-08-20 19:03:20|15244.6|15164.6|15243.54|15163.54|15245.24|15165.24|15243.54|15163.54|10
1724180610000|2024-08-20 19:03:30|15243.2|15163.2|15244.94|15164.94|15245.02|15165.02|15243.2|15163.2|9
1724180620000|2024-08-20 19:03:40|15244.62|15164.62|15243.46|15163.46|15244.62|15164.62|15243.46|15163.46|5
1724180630000|2024-08-20 19:03:50|15243.45|15163.45|15243.75|15163.75|15243.75|15163.75|15243.37|15163.37|5
1724180640000|2024-08-20 19:04:00|15243.78|15163.78|15244.45|15164.45|15244.45|15164.45|15243.78|15163.78|9
1724180650000|2024-08-20 19:04:10|15244.67|15164.67|15246.42|15166.42|15246.44|15166.44|15244.67|15164.67|10
1724180660000|2024-08-20 19:04:20|15246.33|15166.33|15246.47|15166.47|15246.69|15166.69|15245.58|15165.58|10
1724180670000|2024-08-20 19:04:30|15246.55|15166.55|15246.38|15166.38|15246.89|15166.89|15246.21|15166.21|10
1724180680000|2024-08-20 19:04:40|15246.19|15166.19|15245.56|15165.56|15246.28|15166.28|15245.46|15165.46|9
1724180690000|2024-08-20 19:04:50|15245.81|15165.81|15246.75|15166.75|15246.75|15166.75|15245.81|15165.81|10
1724180700000|2024-08-20 19:05:00|15246.55|15166.55|15245.16|15165.16|15246.58|15166.58|15245.16|15165.16|10
1724180710000|2024-08-20 19:05:10|15244.76|15164.76|15244.51|15164.51|15244.89|15164.89|15244.51|15164.51|10
1724180720000|2024-08-20 19:05:20|15244.55|15164.55|15246.97|15166.97|15246.97|15166.97|15244.41|15164.41|10
1724180730000|2024-08-20 19:05:30|15246.83|15166.83|15247.99|15167.99|15248.15|15168.15|15246.74|15166.74|9
1724180740000|2024-08-20 19:05:40|15248.41|15168.41|15249.22|15169.22|15249.32|15169.32|15248.15|15168.15|10
1724180750000|2024-08-20 19:05:50|15249.2|15169.2|15247.39|15167.39|15249.2|15169.2|15246.31|15166.31|9
1724180760000|2024-08-20 19:06:00|15247.64|15167.64|15247.98|15167.98|15247.99|15167.99|15247.46|15167.46|10
1724180770000|2024-08-20 19:06:10|15248.03|15168.03|15247.92|15167.92|15248.04|15168.04|15247.73|15167.73|8
1724180780000|2024-08-20 19:06:20|15247.8|15167.8|15246.74|15166.74|15249.01|15169.01|15246.74|15166.74|8
1724180790000|2024-08-20 19:06:30|15246.62|15166.62|15246.61|15166.61|15246.95|15166.95|15245.67|15165.67|9
1724180800000|2024-08-20 19:06:40|15246.52|15166.52|15245.4|15165.4|15246.52|15166.52|15245.4|15165.4|9
1724180810000|2024-08-20 19:06:50|15245.22|15165.22|15244.89|15164.89|15245.24|15165.24|15244.84|15164.84|10
1724180820000|2024-08-20 19:07:00|15244.87|15164.87|15243.25|15163.25|15244.87|15164.87|15242.73|15162.73|10
1724180830000|2024-08-20 19:07:10|15243.53|15163.53|15244.44|15164.44|15244.44|15164.44|15243.53|15163.53|9
1724180840000|2024-08-20 19:07:20|15244.56|15164.56|15245.59|15165.59|15245.59|15165.59|15244.56|15164.56|9
1724180850000|2024-08-20 19:07:30|15246|15166|15248.21|15168.21|15248.21|15168.21|15245.97|15165.97|10
1724180860000|2024-08-20 19:07:40|15248.54|15168.54|15249.56|15169.56|15249.56|15169.56|15248.54|15168.54|9
1724180870000|2024-08-20 19:07:50|15249.85|15169.85|15251.71|15171.71|15251.71|15171.71|15249.85|15169.85|9
1724180880000|2024-08-20 19:08:00|15252.02|15172.02|15252.57|15172.57|15252.57|15172.57|15252.02|15172.02|10
1724180890000|2024-08-20 19:08:10|15252.54|15172.54|15253.1|15173.1|15253.36|15173.36|15252.54|15172.54|10
1724180900000|2024-08-20 19:08:20|15253.19|15173.19|15254.19|15174.19|15254.19|15174.19|15253.03|15173.03|10
1724180910000|2024-08-20 19:08:30|15254.13|15174.13|15253.35|15173.35|15254.13|15174.13|15253.3|15173.3|10
1724180920000|2024-08-20 19:08:40|15253.33|15173.33|15252.5|15172.5|15253.46|15173.46|15252.21|15172.21|8
1724180930000|2024-08-20 19:08:50|15252.39|15172.39|15252.05|15172.05|15252.47|15172.47|15252.05|15172.05|10
1724180940000|2024-08-20 19:09:00|15251.88|15171.88|15251.14|15171.14|15251.88|15171.88|15250.13|15170.13|10
1724180950000|2024-08-20 19:09:10|15251.38|15171.38|15251.81|15171.81|15252.14|15172.14|15251.38|15171.38|9
1724180960000|2024-08-20 19:09:20|15251.79|15171.79|15252.34|15172.34|15252.41|15172.41|15251.76|15171.76|6
1724180970000|2024-08-20 19:09:30|15252.47|15172.47|15252.78|15172.78|15252.78|15172.78|15252.43|15172.43|9
1724180980000|2024-08-20 19:09:40|15252.77|15172.77|15253.2|15173.2|15253.47|15173.47|15252.77|15172.77|10
1724180990000|2024-08-20 19:09:50|15253.19|15173.19|15254.46|15174.46|15254.46|15174.46|15253.19|15173.19|9
1724181000000|2024-08-20 19:10:00|15254.35|15174.35|15255.7|15175.7|15255.7|15175.7|15254.35|15174.35|9
1724181010000|2024-08-20 19:10:10|15256.03|15176.03|15257.05|15177.05|15257.19|15177.19|15255.73|15175.73|10
1724181020000|2024-08-20 19:10:20|15257.06|15177.06|15257.63|15177.63|15257.63|15177.63|15257.05|15177.05|7
1724181030000|2024-08-20 19:10:30|15257.58|15177.58|15258.31|15178.31|15258.31|15178.31|15257.37|15177.37|10
1724181040000|2024-08-20 19:10:40|15258.39|15178.39|15258.2|15178.2|15258.4|15178.4|15256.77|15176.77|10
1724181050000|2024-08-20 19:10:50|15258.74|15178.74|15261.62|15181.62|15261.62|15181.62|15258.74|15178.74|10
1724181060000|2024-08-20 19:11:00|15261.64|15181.64|15261.84|15181.84|15261.84|15181.84|15261.55|15181.55|10
1724181070000|2024-08-20 19:11:10|15261.9|15181.9|15263.07|15183.07|15263.24|15183.24|15261.8|15181.8|10
1724181080000|2024-08-20 19:11:20|15263.17|15183.17|15264.35|15184.35|15264.63|15184.63|15263.17|15183.17|9
1724181090000|2024-08-20 19:11:30|15264.72|15184.72|15265.56|15185.56|15265.56|15185.56|15264.72|15184.72|10
1724181100000|2024-08-20 19:11:40|15266.07|15186.07|15266.15|15186.15|15266.25|15186.25|15265.62|15185.62|10
1724181110000|2024-08-20 19:11:50|15266.1|15186.1|15269.34|15189.34|15269.34|15189.34|15266.1|15186.1|9
1724181120000|2024-08-20 19:12:00|15269.71|15189.71|15270.18|15190.18|15270.18|15190.18|15269.56|15189.56|10
1724181130000|2024-08-20 19:12:10|15270.33|15190.33|15269.83|15189.83|15270.34|15190.34|15269.51|15189.51|9
1724181140000|2024-08-20 19:12:20|15269.87|15189.87|15271.49|15191.49|15271.49|15191.49|15269.52|15189.52|10
1724181150000|2024-08-20 19:12:30|15271.53|15191.53|15270.91|15190.91|15271.59|15191.59|15270.88|15190.88|10
1724181160000|2024-08-20 19:12:40|15270.71|15190.71|15270.58|15190.58|15270.85|15190.85|15270.58|15190.58|10
1724181170000|2024-08-20 19:12:50|15270.59|15190.59|15270.66|15190.66|15270.73|15190.73|15270.58|15190.58|6
1724181180000|2024-08-20 19:13:00|15270.25|15190.25|15270.01|15190.01|15270.25|15190.25|15269.77|15189.77|10
1724181190000|2024-08-20 19:13:10|15270.04|15190.04|15269.99|15189.99|15270.05|15190.05|15269.24|15189.24|8
1724181200000|2024-08-20 19:13:20|15270.05|15190.05|15268.72|15188.72|15270.14|15190.14|15268.62|15188.62|10
1724181210000|2024-08-20 19:13:30|15268.74|15188.74|15268.08|15188.08|15268.74|15188.74|15267.71|15187.71|10
1724181220000|2024-08-20 19:13:40|15268.05|15188.05|15266.44|15186.44|15268.05|15188.05|15265.79|15185.79|10
1724181230000|2024-08-20 19:13:50|15266.28|15186.28|15264.24|15184.24|15266.28|15186.28|15263.43|15183.43|10
1724181240000|2024-08-20 19:14:00|15264.7|15184.7|15265.51|15185.51|15265.57|15185.57|15264.7|15184.7|10
1724181250000|2024-08-20 19:14:10|15265.49|15185.49|15266.61|15186.61|15266.63|15186.63|15265.49|15185.49|10
1724181260000|2024-08-20 19:14:20|15266.87|15186.87|15267.01|15187.01|15267.01|15187.01|15266.47|15186.47|10
1724181270000|2024-08-20 19:14:30|15266.9|15186.9|15267.29|15187.29|15267.31|15187.31|15266.78|15186.78|10
1724181280000|2024-08-20 19:14:40|15267.67|15187.67|15267.94|15187.94|15268.01|15188.01|15267.51|15187.51|10
1724181290000|2024-08-20 19:14:50|15267.87|15187.87|15268.63|15188.63|15268.85|15188.85|15267.87|15187.87|10
1724181300000|2024-08-20 19:15:00|15268.62|15188.62|15269.19|15189.19|15269.19|15189.19|15268.62|15188.62|10
1724181310000|2024-08-20 19:15:10|15268.84|15188.84|15268.01|15188.01|15268.84|15188.84|15267.65|15187.65|9
1724181320000|2024-08-20 19:15:20|15268.17|15188.17|15267.78|15187.78|15268.44|15188.44|15267.78|15187.78|10
1724181330000|2024-08-20 19:15:30|15267.77|15187.77|15265.75|15185.75|15267.77|15187.77|15265.72|15185.72|10
1724181340000|2024-08-20 19:15:40|15265.64|15185.64|15266.81|15186.81|15267.02|15187.02|15265.64|15185.64|10
1724181350000|2024-08-20 19:15:50|15266.69|15186.69|15264.89|15184.89|15266.69|15186.69|15264.89|15184.89|10
1724181360000|2024-08-20 19:16:00|15264.38|15184.38|15262.25|15182.25|15264.38|15184.38|15262.03|15182.03|10
1724181370000|2024-08-20 19:16:10|15262.31|15182.31|15262.47|15182.47|15262.53|15182.53|15262.18|15182.18|10
1724181380000|2024-08-20 19:16:20|15262.43|15182.43|15262.64|15182.64|15262.64|15182.64|15262.12|15182.12|10
1724181390000|2024-08-20 19:16:30|15262.74|15182.74|15260.4|15180.4|15262.74|15182.74|15260.33|15180.33|10
1724181400000|2024-08-20 19:16:40|15260.66|15180.66|15261.85|15181.85|15261.94|15181.94|15260.66|15180.66|10
1724181410000|2024-08-20 19:16:50|15262.09|15182.09|15262.11|15182.11|15263.47|15183.47|15262.09|15182.09|10
1724181420000|2024-08-20 19:17:00|15261.42|15181.42|15259.23|15179.23|15261.42|15181.42|15259.23|15179.23|10
1724181430000|2024-08-20 19:17:10|15259.06|15179.06|15258.13|15178.13|15259.06|15179.06|15258.13|15178.13|10
1724181440000|2024-08-20 19:17:20|15258.15|15178.15|15258.47|15178.47|15258.92|15178.92|15258.15|15178.15|10
1724181450000|2024-08-20 19:17:30|15258.49|15178.49|15259.56|15179.56|15259.56|15179.56|15258.49|15178.49|9
1724181460000|2024-08-20 19:17:40|15259.74|15179.74|15260.45|15180.45|15260.45|15180.45|15259.74|15179.74|8
1724181470000|2024-08-20 19:17:50|15260.71|15180.71|15261.02|15181.02|15261.24|15181.24|15260.71|15180.71|10
1724181480000|2024-08-20 19:18:00|15261.16|15181.16|15260.67|15180.67|15261.31|15181.31|15260.67|15180.67|10
1724181490000|2024-08-20 19:18:10|15260.59|15180.59|15260.01|15180.01|15260.76|15180.76|15260.01|15180.01|10
1724181500000|2024-08-20 19:18:20|15259.84|15179.84|15259.72|15179.72|15259.84|15179.84|15259.16|15179.16|9
1724181510000|2024-08-20 19:18:30|15259.47|15179.47|15257.42|15177.42|15259.52|15179.52|15257.42|15177.42|10
1724181520000|2024-08-20 19:18:40|15257.02|15177.02|15256.96|15176.96|15257.09|15177.09|15256.16|15176.16|10
1724181530000|2024-08-20 19:18:50|15256.75|15176.75|15256.93|15176.93|15257.13|15177.13|15256.58|15176.58|10
1724181540000|2024-08-20 19:19:00|15257.3|15177.3|15256.36|15176.36|15257.49|15177.49|15256.36|15176.36|10
1724181550000|2024-08-20 19:19:10|15256.14|15176.14|15255.36|15175.36|15256.14|15176.14|15255.36|15175.36|8
1724181560000|2024-08-20 19:19:20|15255.16|15175.16|15255.69|15175.69|15255.74|15175.74|15254.77|15174.77|10
1724181570000|2024-08-20 19:19:30|15255.92|15175.92|15256.36|15176.36|15256.52|15176.52|15255.81|15175.81|9
1724181580000|2024-08-20 19:19:40|15256.42|15176.42|15256.21|15176.21|15257.07|15177.07|15255.9|15175.9|10
1724181590000|2024-08-20 19:19:50|15256.26|15176.26|15255.57|15175.57|15256.26|15176.26|15255.57|15175.57|8
1724181600000|2024-08-20 19:20:00|15255.45|15175.45|15258.05|15178.05|15258.05|15178.05|15255.45|15175.45|10
1724181610000|2024-08-20 19:20:10|15258.12|15178.12|15261.97|15181.97|15261.97|15181.97|15258.12|15178.12|10
1724181620000|2024-08-20 19:20:20|15262.04|15182.04|15262.42|15182.42|15262.42|15182.42|15262.04|15182.04|8
1724181630000|2024-08-20 19:20:30|15262.43|15182.43|15263.2|15183.2|15263.2|15183.2|15262.02|15182.02|10
1724181640000|2024-08-20 19:20:40|15263.38|15183.38|15262.05|15182.05|15263.56|15183.56|15262.05|15182.05|10
1724181650000|2024-08-20 19:20:50|15262.11|15182.11|15263.25|15183.25|15263.25|15183.25|15262.04|15182.04|9
1724181660000|2024-08-20 19:21:00|15263.28|15183.28|15264.36|15184.36|15264.36|15184.36|15263.28|15183.28|9
1724181670000|2024-08-20 19:21:10|15264.41|15184.41|15264.36|15184.36|15264.45|15184.45|15264.2|15184.2|10
1724181680000|2024-08-20 19:21:20|15264.41|15184.41|15266.92|15186.92|15267.06|15187.06|15263.38|15183.38|10
1724181690000|2024-08-20 19:21:30|15266.73|15186.73|15266.16|15186.16|15267.75|15187.75|15266.16|15186.16|10
1724181700000|2024-08-20 19:21:40|15266.1|15186.1|15266.51|15186.51|15266.51|15186.51|15264.94|15184.94|10
1724181710000|2024-08-20 19:21:50|15266.4|15186.4|15268.95|15188.95|15268.95|15188.95|15266.4|15186.4|10
1724181720000|2024-08-20 19:22:00|15269.21|15189.21|15270.9|15190.9|15271.1|15191.1|15269.21|15189.21|8
1724181730000|2024-08-20 19:22:10|15270.91|15190.91|15271.4|15191.4|15271.4|15191.4|15270.91|15190.91|10
1724181740000|2024-08-20 19:22:20|15271.49|15191.49|15273.29|15193.29|15273.29|15193.29|15271.49|15191.49|9
1724181750000|2024-08-20 19:22:30|15272.97|15192.97|15273.24|15193.24|15273.24|15193.24|15272.5|15192.5|10
1724181760000|2024-08-20 19:22:40|15272.87|15192.87|15273.47|15193.47|15273.49|15193.49|15272.87|15192.87|10
1724181770000|2024-08-20 19:22:50|15272.86|15192.86|15270.95|15190.95|15273.32|15193.32|15270.95|15190.95|10
1724181780000|2024-08-20 19:23:00|15270.79|15190.79|15269.7|15189.7|15270.9|15190.9|15269.7|15189.7|10
1724181790000|2024-08-20 19:23:10|15269.69|15189.69|15269.32|15189.32|15269.71|15189.71|15269.25|15189.25|10
1724181800000|2024-08-20 19:23:20|15269.52|15189.52|15268.33|15188.33|15269.52|15189.52|15267.57|15187.57|10
1724181810000|2024-08-20 19:23:30|15268.34|15188.34|15267.68|15187.68|15268.34|15188.34|15267.57|15187.57|10
1724181820000|2024-08-20 19:23:40|15267.69|15187.69|15265.04|15185.04|15267.69|15187.69|15265.04|15185.04|9
1724181830000|2024-08-20 19:23:50|15264.75|15184.75|15264.79|15184.79|15264.79|15184.79|15263.51|15183.51|8
1724181840000|2024-08-20 19:24:00|15265.02|15185.02|15265.57|15185.57|15265.57|15185.57|15264.1|15184.1|9
1724181850000|2024-08-20 19:24:10|15265.87|15185.87|15262.89|15182.89|15265.99|15185.99|15262.89|15182.89|10
1724181860000|2024-08-20 19:24:20|15262.82|15182.82|15266.02|15186.02|15266.02|15186.02|15261.64|15181.64|10
1724181870000|2024-08-20 19:24:30|15266.26|15186.26|15270.91|15190.91|15270.91|15190.91|15266.26|15186.26|10
1724181880000|2024-08-20 19:24:40|15270.25|15190.25|15272.39|15192.39|15272.39|15192.39|15270.25|15190.25|10
1724181890000|2024-08-20 19:24:50|15270.75|15190.75|15269.02|15189.02|15270.75|15190.75|15269.02|15189.02|9
1724181900000|2024-08-20 19:25:00|15269.04|15189.04|15271.42|15191.42|15271.42|15191.42|15269.04|15189.04|10
1724181910000|2024-08-20 19:25:10|15271.6|15191.6|15269.8|15189.8|15272.09|15192.09|15269.8|15189.8|10
1724181920000|2024-08-20 19:25:20|15270.06|15190.06|15269.17|15189.17|15270.88|15190.88|15269.17|15189.17|10
1724181930000|2024-08-20 19:25:30|15268.86|15188.86|15267.1|15187.1|15268.89|15188.89|15267.02|15187.02|10
1724181940000|2024-08-20 19:25:40|15266.8|15186.8|15265.85|15185.85|15266.8|15186.8|15265.85|15185.85|10
1724181950000|2024-08-20 19:25:50|15265.58|15185.58|15265.38|15185.38|15265.64|15185.64|15265.38|15185.38|10
1724181960000|2024-08-20 19:26:00|15265.45|15185.45|15266.87|15186.87|15266.98|15186.98|15265.38|15185.38|9
1724181970000|2024-08-20 19:26:10|15266.82|15186.82|15267.02|15187.02|15267.14|15187.14|15266.79|15186.79|10
1724181980000|2024-08-20 19:26:20|15267.14|15187.14|15269.9|15189.9|15269.9|15189.9|15267.13|15187.13|10
1724181990000|2024-08-20 19:26:30|15268.54|15188.54|15276.7|15196.7|15276.7|15196.7|15268.54|15188.54|10
1724182000000|2024-08-20 19:26:40|15275.73|15195.73|15278.13|15198.13|15278.13|15198.13|15275.04|15195.04|10
1724182010000|2024-08-20 19:26:50|15278.47|15198.47|15278.47|15198.47|15278.81|15198.81|15278.12|15198.12|10
1724182020000|2024-08-20 19:27:00|15278.14|15198.14|15275.76|15195.76|15278.14|15198.14|15275.76|15195.76|10
1724182030000|2024-08-20 19:27:10|15275.42|15195.42|15275.3|15195.3|15275.65|15195.65|15275.16|15195.16|9
1724182040000|2024-08-20 19:27:20|15275.44|15195.44|15275.55|15195.55|15275.81|15195.81|15274.89|15194.89|9
1724182050000|2024-08-20 19:27:30|15275.53|15195.53|15275.06|15195.06|15275.53|15195.53|15275.06|15195.06|9
1724182060000|2024-08-20 19:27:40|15275.03|15195.03|15273.97|15193.97|15275.65|15195.65|15273.97|15193.97|8
1724182070000|2024-08-20 19:27:50|15274.82|15194.82|15275.92|15195.92|15275.92|15195.92|15274.82|15194.82|10
1724182080000|2024-08-20 19:28:00|15275.74|15195.74|15275.26|15195.26|15276.38|15196.38|15275.26|15195.26|10
1724182090000|2024-08-20 19:28:10|15275.01|15195.01|15274.92|15194.92|15275.01|15195.01|15274.44|15194.44|10
1724182100000|2024-08-20 19:28:20|15275.42|15195.42|15279.03|15199.03|15279.03|15199.03|15275.42|15195.42|10
1724182110000|2024-08-20 19:28:30|15278.64|15198.64|15279.11|15199.11|15279.13|15199.13|15278.14|15198.14|9
1724182120000|2024-08-20 19:28:40|15279.27|15199.27|15278.15|15198.15|15279.86|15199.86|15278.15|15198.15|10
1724182130000|2024-08-20 19:28:50|15277.57|15197.57|15278.03|15198.03|15278.14|15198.14|15277.36|15197.36|9
1724182140000|2024-08-20 19:29:00|15278.09|15198.09|15278.9|15198.9|15278.9|15198.9|15277.8|15197.8|10
1724182150000|2024-08-20 19:29:10|15279.1|15199.1|15279.58|15199.58|15279.58|15199.58|15278.87|15198.87|10
1724182160000|2024-08-20 19:29:20|15279.71|15199.71|15278.55|15198.55|15279.71|15199.71|15278.55|15198.55|8
1724182170000|2024-08-20 19:29:30|15278.48|15198.48|15275.99|15195.99|15278.48|15198.48|15275.81|15195.81|10
1724182180000|2024-08-20 19:29:40|15275.94|15195.94|15274.92|15194.92|15275.94|15195.94|15274.91|15194.91|8
1724182190000|2024-08-20 19:29:50|15275.07|15195.07|15273.92|15193.92|15275.82|15195.82|15273.92|15193.92|10
1724182200000|2024-08-20 19:30:00|15273.81|15193.81|15271.83|15191.83|15273.96|15193.96|15271.83|15191.83|10
1724182210000|2024-08-20 19:30:10|15271.64|15191.64|15269.08|15189.08|15271.64|15191.64|15269.08|15189.08|9
1724182220000|2024-08-20 19:30:20|15267.95|15187.95|15267.8|15187.8|15268.27|15188.27|15266.68|15186.68|10
1724182230000|2024-08-20 19:30:30|15268.65|15188.65|15268.82|15188.82|15269.01|15189.01|15267.84|15187.84|10
1724182240000|2024-08-20 19:30:40|15269.16|15189.16|15272.58|15192.58|15272.58|15192.58|15269.16|15189.16|10
1724182250000|2024-08-20 19:30:50|15272.33|15192.33|15270.63|15190.63|15272.54|15192.54|15270.63|15190.63|10
1724182260000|2024-08-20 19:31:00|15271.04|15191.04|15272.32|15192.32|15272.32|15192.32|15271.04|15191.04|10
1724182270000|2024-08-20 19:31:10|15272.21|15192.21|15272.19|15192.19|15272.98|15192.98|15271.93|15191.93|9
1724182280000|2024-08-20 19:31:20|15272.48|15192.48|15275.55|15195.55|15275.55|15195.55|15272.48|15192.48|10
1724182290000|2024-08-20 19:31:30|15275.65|15195.65|15275.31|15195.31|15275.68|15195.68|15275.31|15195.31|9
1724182300000|2024-08-20 19:31:40|15275.3|15195.3|15275.03|15195.03|15275.3|15195.3|15275.03|15195.03|6
1724182310000|2024-08-20 19:31:50|15275.18|15195.18|15275.57|15195.57|15275.78|15195.78|15273.94|15193.94|10
1724182320000|2024-08-20 19:32:00|15275.61|15195.61|15276.44|15196.44|15276.44|15196.44|15274.92|15194.92|9
1724182330000|2024-08-20 19:32:10|15276.53|15196.53|15273.58|15193.58|15277.17|15197.17|15273.58|15193.58|10
1724182340000|2024-08-20 19:32:20|15274.18|15194.18|15276.04|15196.04|15276.04|15196.04|15273.93|15193.93|10
1724182350000|2024-08-20 19:32:30|15276.15|15196.15|15274.35|15194.35|15276.34|15196.34|15274.35|15194.35|10
1724182360000|2024-08-20 19:32:40|15274.29|15194.29|15276.26|15196.26|15276.26|15196.26|15274.2|15194.2|10
1724182370000|2024-08-20 19:32:50|15276.31|15196.31|15276.97|15196.97|15276.97|15196.97|15276.02|15196.02|10
1724182380000|2024-08-20 19:33:00|15277.37|15197.37|15277.5|15197.5|15278.27|15198.27|15277.21|15197.21|9
1724182390000|2024-08-20 19:33:10|15277.16|15197.16|15275.09|15195.09|15277.16|15197.16|15275.09|15195.09|10
1724182400000|2024-08-20 19:33:20|15275.1|15195.1|15274.3|15194.3|15275.1|15195.1|15274.27|15194.27|10
1724182410000|2024-08-20 19:33:30|15274.34|15194.34|15275.22|15195.22|15275.59|15195.59|15274.34|15194.34|10
1724182420000|2024-08-20 19:33:40|15276.82|15196.82|15277.28|15197.28|15277.63|15197.63|15276.73|15196.73|9
1724182430000|2024-08-20 19:33:50|15277.21|15197.21|15279.81|15199.81|15279.91|15199.91|15277.21|15197.21|9
1724182440000|2024-08-20 19:34:00|15279.75|15199.75|15282.54|15202.54|15282.54|15202.54|15279.75|15199.75|10
1724182450000|2024-08-20 19:34:10|15282.64|15202.64|15282.52|15202.52|15283.22|15203.22|15282.51|15202.51|10
1724182460000|2024-08-20 19:34:20|15281.64|15201.64|15280.77|15200.77|15281.64|15201.64|15280.75|15200.75|9
1724182470000|2024-08-20 19:34:30|15280.96|15200.96|15282.29|15202.29|15282.29|15202.29|15280.96|15200.96|10
1724182480000|2024-08-20 19:34:40|15282.27|15202.27|15284.39|15204.39|15284.39|15204.39|15281.81|15201.81|10
1724182490000|2024-08-20 19:34:50|15284.88|15204.88|15286.73|15206.73|15286.73|15206.73|15284.88|15204.88|10
1724182500000|2024-08-20 19:35:00|15286.84|15206.84|15289.05|15209.05|15289.05|15209.05|15286.84|15206.84|10
1724182510000|2024-08-20 19:35:10|15289.37|15209.37|15288.45|15208.45|15289.62|15209.62|15288.45|15208.45|10
1724182520000|2024-08-20 19:35:20|15288.62|15208.62|15287.93|15207.93|15288.62|15208.62|15287.26|15207.26|10
1724182530000|2024-08-20 19:35:30|15288.14|15208.14|15288.05|15208.05|15288.37|15208.37|15288.05|15208.05|10
1724182540000|2024-08-20 19:35:40|15287.92|15207.92|15288.93|15208.93|15289.06|15209.06|15287.2|15207.2|10
1724182550000|2024-08-20 19:35:50|15288.88|15208.88|15288|15208|15288.88|15208.88|15288|15208|10
1724182560000|2024-08-20 19:36:00|15287.99|15207.99|15288.05|15208.05|15288.11|15208.11|15287.79|15207.79|10
1724182570000|2024-08-20 19:36:10|15287.82|15207.82|15286.63|15206.63|15287.82|15207.82|15286.63|15206.63|10
1724182580000|2024-08-20 19:36:20|15285.99|15205.99|15284.29|15204.29|15286.06|15206.06|15284.29|15204.29|10
1724182590000|2024-08-20 19:36:30|15283.73|15203.73|15283.37|15203.37|15283.73|15203.73|15282.97|15202.97|10
1724182600000|2024-08-20 19:36:40|15284.16|15204.16|15285.18|15205.18|15285.45|15205.45|15284.16|15204.16|9
1724182610000|2024-08-20 19:36:50|15285.49|15205.49|15286.26|15206.26|15286.26|15206.26|15285.48|15205.48|8
1724182620000|2024-08-20 19:37:00|15286.4|15206.4|15284.95|15204.95|15286.71|15206.71|15284.95|15204.95|9
1724182630000|2024-08-20 19:37:10|15284.78|15204.78|15286.8|15206.8|15286.8|15206.8|15284.68|15204.68|10
1724182640000|2024-08-20 19:37:20|15287.15|15207.15|15288.4|15208.4|15288.4|15208.4|15287.15|15207.15|10
1724182650000|2024-08-20 19:37:30|15288.39|15208.39|15288.97|15208.97|15289.2|15209.2|15288.3|15208.3|9
1724182660000|2024-08-20 19:37:40|15288.91|15208.91|15288.21|15208.21|15289.17|15209.17|15287.62|15207.62|10
1724182670000|2024-08-20 19:37:50|15288.87|15208.87|15290.05|15210.05|15290.05|15210.05|15288.84|15208.84|9
1724182680000|2024-08-20 19:38:00|15290.69|15210.69|15293.44|15213.44|15293.44|15213.44|15290.3|15210.3|10
1724182690000|2024-08-20 19:38:10|15293.9|15213.9|15296.95|15216.95|15296.95|15216.95|15293.9|15213.9|10
1724182700000|2024-08-20 19:38:20|15296.58|15216.58|15299.43|15219.43|15299.43|15219.43|15296.58|15216.58|10
1724182710000|2024-08-20 19:38:30|15299.57|15219.57|15300.94|15220.94|15300.97|15220.97|15299.57|15219.57|10
1724182720000|2024-08-20 19:38:40|15301.2|15221.2|15301.55|15221.55|15301.59|15221.59|15301.13|15221.13|10
1724182730000|2024-08-20 19:38:50|15301.48|15221.48|15302.07|15222.07|15302.07|15222.07|15300.9|15220.9|10
1724182740000|2024-08-20 19:39:00|15302.05|15222.05|15300.23|15220.23|15302.34|15222.34|15300.23|15220.23|10
1724182750000|2024-08-20 19:39:10|15300.01|15220.01|15299.29|15219.29|15300.01|15220.01|15299.23|15219.23|10
1724182760000|2024-08-20 19:39:20|15299.21|15219.21|15298.3|15218.3|15300.45|15220.45|15298.3|15218.3|10
1724182770000|2024-08-20 19:39:30|15298.16|15218.16|15297.17|15217.17|15298.16|15218.16|15297.17|15217.17|10
1724182780000|2024-08-20 19:39:40|15297.15|15217.15|15299.19|15219.19|15299.19|15219.19|15297.15|15217.15|10
1724182790000|2024-08-20 19:39:50|15299.1|15219.1|15299.11|15219.11|15299.47|15219.47|15299.1|15219.1|10
1724182800000|2024-08-20 19:40:00|15299.21|15219.21|15300.72|15220.72|15300.72|15220.72|15299.16|15219.16|9
1724182810000|2024-08-20 19:40:10|15300.8|15220.8|15298.63|15218.63|15300.81|15220.81|15298.63|15218.63|10
1724182820000|2024-08-20 19:40:20|15298.58|15218.58|15298.05|15218.05|15298.61|15218.61|15297.99|15217.99|10
1724182830000|2024-08-20 19:40:30|15298.21|15218.21|15297.02|15217.02|15298.21|15218.21|15296.58|15216.58|10
1724182840000|2024-08-20 19:40:40|15297.66|15217.66|15300.46|15220.46|15300.46|15220.46|15297.66|15217.66|10
1724182850000|2024-08-20 19:40:50|15300.84|15220.84|15302.06|15222.06|15302.06|15222.06|15300.84|15220.84|10
1724182860000|2024-08-20 19:41:00|15302.07|15222.07|15302.41|15222.41|15302.51|15222.51|15302.07|15222.07|10
1724182870000|2024-08-20 19:41:10|15302.42|15222.42|15302.51|15222.51|15302.51|15222.51|15302.23|15222.23|6
1724182880000|2024-08-20 19:41:20|15302.68|15222.68|15303.66|15223.66|15303.77|15223.77|15302.68|15222.68|10
1724182890000|2024-08-20 19:41:30|15303.69|15223.69|15305.47|15225.47|15305.75|15225.75|15303.69|15223.69|8
1724182900000|2024-08-20 19:41:40|15305.29|15225.29|15305.47|15225.47|15305.47|15225.47|15305.17|15225.17|9
1724182910000|2024-08-20 19:41:50|15305.34|15225.34|15305.84|15225.84|15305.97|15225.97|15305.23|15225.23|9
1724182920000|2024-08-20 19:42:00|15305.73|15225.73|15305.86|15225.86|15305.94|15225.94|15305.71|15225.71|10
1724182930000|2024-08-20 19:42:10|15305.91|15225.91|15306.45|15226.45|15306.45|15226.45|15305.91|15225.91|10
1724182940000|2024-08-20 19:42:20|15306.58|15226.58|15307.14|15227.14|15308.11|15228.11|15306.58|15226.58|10
1724182950000|2024-08-20 19:42:30|15306.86|15226.86|15306.2|15226.2|15306.86|15226.86|15306.13|15226.13|9
1724182960000|2024-08-20 19:42:40|15305.98|15225.98|15306.4|15226.4|15306.53|15226.53|15305.94|15225.94|10
1724182970000|2024-08-20 19:42:50|15306.44|15226.44|15306.51|15226.51|15306.51|15226.51|15306.43|15226.43|9
1724182980000|2024-08-20 19:43:00|15306.49|15226.49|15306.87|15226.87|15306.87|15226.87|15306.31|15226.31|9
1724182990000|2024-08-20 19:43:10|15306.97|15226.97|15306.56|15226.56|15307.44|15227.44|15306.56|15226.56|10
1724183000000|2024-08-20 19:43:20|15306.01|15226.01|15308.47|15228.47|15308.47|15228.47|15306.01|15226.01|9
1724183010000|2024-08-20 19:43:30|15308.49|15228.49|15309.86|15229.86|15309.98|15229.98|15308.49|15228.49|10
1724183020000|2024-08-20 19:43:40|15309.88|15229.88|15309.7|15229.7|15310.02|15230.02|15309.7|15229.7|9
1724183030000|2024-08-20 19:43:50|15309.66|15229.66|15309.4|15229.4|15310.04|15230.04|15309.4|15229.4|10
1724183040000|2024-08-20 19:44:00|15309.54|15229.54|15310.63|15230.63|15310.63|15230.63|15308.32|15228.32|10
1724183050000|2024-08-20 19:44:10|15310.66|15230.66|15312.89|15232.89|15312.89|15232.89|15310.66|15230.66|10
1724183060000|2024-08-20 19:44:20|15312.95|15232.95|15312.18|15232.18|15313.41|15233.41|15312.18|15232.18|10
1724183070000|2024-08-20 19:44:30|15312.14|15232.14|15317.25|15237.25|15317.25|15237.25|15312.14|15232.14|10
1724183080000|2024-08-20 19:44:40|15316.94|15236.94|15315.38|15235.38|15316.94|15236.94|15315.18|15235.18|9
1724183090000|2024-08-20 19:44:50|15315.17|15235.17|15315.77|15235.77|15315.77|15235.77|15314.23|15234.23|10
1724183100000|2024-08-20 19:45:00|15315.76|15235.76|15314.73|15234.73|15315.87|15235.87|15314.68|15234.68|10
1724183110000|2024-08-20 19:45:10|15315.33|15235.33|15316.68|15236.68|15316.68|15236.68|15315.08|15235.08|9
1724183120000|2024-08-20 19:45:20|15316.88|15236.88|15318.18|15238.18|15318.55|15238.55|15316.88|15236.88|9
1724183130000|2024-08-20 19:45:30|15317.99|15237.99|15318.33|15238.33|15319.32|15239.32|15317.99|15237.99|10
1724183140000|2024-08-20 19:45:40|15318.08|15238.08|15317.26|15237.26|15318.08|15238.08|15316.97|15236.97|10
1724183150000|2024-08-20 19:45:50|15317.29|15237.29|15318.2|15238.2|15318.45|15238.45|15317.06|15237.06|9
1724183160000|2024-08-20 19:46:00|15318.03|15238.03|15318.46|15238.46|15318.46|15238.46|15317.65|15237.65|10
1724183170000|2024-08-20 19:46:10|15318.49|15238.49|15323.87|15243.87|15326.38|15246.38|15318.49|15238.49|10
1724183180000|2024-08-20 19:46:20|15324.22|15244.22|15325.87|15245.87|15325.87|15245.87|15323.35|15243.35|10
1724183190000|2024-08-20 19:46:30|15326.04|15246.04|15326.88|15246.88|15326.88|15246.88|15326.04|15246.04|10
1724183200000|2024-08-20 19:46:40|15326.89|15246.89|15326.49|15246.49|15327.06|15247.06|15325.27|15245.27|10
1724183210000|2024-08-20 19:46:50|15325.41|15245.41|15326.59|15246.59|15326.69|15246.69|15325.08|15245.08|10
1724183220000|2024-08-20 19:47:00|15326.2|15246.2|15326.17|15246.17|15326.33|15246.33|15325.46|15245.46|10
1724183230000|2024-08-20 19:47:10|15326.08|15246.08|15324.38|15244.38|15326.08|15246.08|15324.11|15244.11|10
1724183240000|2024-08-20 19:47:20|15324.51|15244.51|15324.03|15244.03|15324.51|15244.51|15323.83|15243.83|9
1724183250000|2024-08-20 19:47:30|15323.95|15243.95|15323.21|15243.21|15324.09|15244.09|15322.04|15242.04|10
1724183260000|2024-08-20 19:47:40|15323.2|15243.2|15322.39|15242.39|15323.25|15243.25|15321.31|15241.31|10
1724183270000|2024-08-20 19:47:50|15321.96|15241.96|15323.08|15243.08|15324.38|15244.38|15321.72|15241.72|10
1724183280000|2024-08-20 19:48:00|15323.09|15243.09|15325.61|15245.61|15325.61|15245.61|15323.09|15243.09|10
1724183290000|2024-08-20 19:48:10|15325.88|15245.88|15326.01|15246.01|15326.01|15246.01|15324.48|15244.48|10
1724183300000|2024-08-20 19:48:20|15326.19|15246.19|15327.75|15247.75|15328.42|15248.42|15326.19|15246.19|10
1724183310000|2024-08-20 19:48:30|15327.81|15247.81|15327.77|15247.77|15327.88|15247.88|15326.33|15246.33|10
1724183320000|2024-08-20 19:48:40|15327.82|15247.82|15329.1|15249.1|15329.13|15249.13|15327.35|15247.35|10
1724183330000|2024-08-20 19:48:50|15329.08|15249.08|15327.12|15247.12|15329.08|15249.08|15326.66|15246.66|9
1724183340000|2024-08-20 19:49:00|15327.24|15247.24|15326.51|15246.51|15327.66|15247.66|15326.28|15246.28|9
1724183350000|2024-08-20 19:49:10|15326.02|15246.02|15328.99|15248.99|15329.12|15249.12|15326.02|15246.02|10
1724183360000|2024-08-20 19:49:20|15328.85|15248.85|15327.68|15247.68|15328.85|15248.85|15327.18|15247.18|10
1724183370000|2024-08-20 19:49:30|15327.69|15247.69|15328.11|15248.11|15328.11|15248.11|15327.48|15247.48|8
1724183380000|2024-08-20 19:49:40|15328.12|15248.12|15330.35|15250.35|15330.35|15250.35|15328.12|15248.12|10
1724183390000|2024-08-20 19:49:50|15330.53|15250.53|15333.25|15253.25|15333.25|15253.25|15330.33|15250.33|10
1724183400000|2024-08-20 19:50:00|15333.84|15253.84|15334.94|15254.94|15335.5|15255.5|15333.84|15253.84|10
1724183410000|2024-08-20 19:50:10|15334.83|15254.83|15335.92|15255.92|15336.07|15256.07|15334.83|15254.83|10
1724183420000|2024-08-20 19:50:20|15336.78|15256.78|15334.55|15254.55|15336.78|15256.78|15334.55|15254.55|10
1724183430000|2024-08-20 19:50:30|15334.7|15254.7|15332.27|15252.27|15334.77|15254.77|15332.1|15252.1|10
1724183440000|2024-08-20 19:50:40|15331.4|15251.4|15330.85|15250.85|15332.05|15252.05|15330.85|15250.85|10
1724183450000|2024-08-20 19:50:50|15331.07|15251.07|15333.11|15253.11|15333.11|15253.11|15331.07|15251.07|9
1724183460000|2024-08-20 19:51:00|15332.99|15252.99|15333.96|15253.96|15334.01|15254.01|15332.99|15252.99|9
1724183470000|2024-08-20 19:51:10|15333.98|15253.98|15333.51|15253.51|15334.72|15254.72|15333.51|15253.51|10
1724183480000|2024-08-20 19:51:20|15333.48|15253.48|15332.87|15252.87|15333.48|15253.48|15332.73|15252.73|9
1724183490000|2024-08-20 19:51:30|15332.84|15252.84|15331.91|15251.91|15333.06|15253.06|15331.54|15251.54|10
1724183500000|2024-08-20 19:51:40|15331.46|15251.46|15332.05|15252.05|15332.66|15252.66|15331.09|15251.09|10
1724183510000|2024-08-20 19:51:50|15332.16|15252.16|15331.41|15251.41|15332.51|15252.51|15331.18|15251.18|10
1724183520000|2024-08-20 19:52:00|15330.98|15250.98|15331|15251|15331|15251|15330.02|15250.02|10
1724183530000|2024-08-20 19:52:10|15331.04|15251.04|15329.21|15249.21|15331.04|15251.04|15328.45|15248.45|10
1724183540000|2024-08-20 19:52:20|15329.24|15249.24|15326.39|15246.39|15329.24|15249.24|15326.39|15246.39|10
1724183550000|2024-08-20 19:52:30|15326.32|15246.32|15326.52|15246.52|15326.72|15246.72|15326.24|15246.24|9
1724183560000|2024-08-20 19:52:40|15326.64|15246.64|15326.02|15246.02|15326.72|15246.72|15326.02|15246.02|8
1724183570000|2024-08-20 19:52:50|15325.12|15245.12|15324.04|15244.04|15325.12|15245.12|15324.04|15244.04|10
1724183580000|2024-08-20 19:53:00|15324.06|15244.06|15325.7|15245.7|15325.7|15245.7|15323.98|15243.98|9
1724183590000|2024-08-20 19:53:10|15325.66|15245.66|15325.7|15245.7|15325.7|15245.7|15323.9|15243.9|10
1724183600000|2024-08-20 19:53:20|15326.01|15246.01|15326.48|15246.48|15326.73|15246.73|15326.01|15246.01|10
1724183610000|2024-08-20 19:53:30|15326.46|15246.46|15327.9|15247.9|15327.9|15247.9|15326.43|15246.43|10
1724183620000|2024-08-20 19:53:40|15327.89|15247.89|15328.37|15248.37|15328.43|15248.43|15327.89|15247.89|10
1724183630000|2024-08-20 19:53:50|15328.38|15248.38|15328.55|15248.55|15328.61|15248.61|15328.38|15248.38|9
1724183640000|2024-08-20 19:54:00|15329.03|15249.03|15330.46|15250.46|15330.46|15250.46|15329.03|15249.03|10
1724183650000|2024-08-20 19:54:10|15330.89|15250.89|15328.38|15248.38|15331.19|15251.19|15328.38|15248.38|10
1724183660000|2024-08-20 19:54:20|15328.36|15248.36|15328.3|15248.3|15328.36|15248.36|15327.63|15247.63|9
1724183670000|2024-08-20 19:54:30|15328.63|15248.63|15327.79|15247.79|15328.8|15248.8|15327.78|15247.78|9
1724183680000|2024-08-20 19:54:40|15327.33|15247.33|15326.9|15246.9|15327.33|15247.33|15326.64|15246.64|10
1724183690000|2024-08-20 19:54:50|15327.06|15247.06|15326.82|15246.82|15327.09|15247.09|15325.81|15245.81|10
1724183700000|2024-08-20 19:55:00|15326.9|15246.9|15326.45|15246.45|15326.9|15246.9|15326.09|15246.09|10
1724183710000|2024-08-20 19:55:10|15326.5|15246.5|15328.09|15248.09|15328.09|15248.09|15326.5|15246.5|10
1724183720000|2024-08-20 19:55:20|15327.73|15247.73|15327.9|15247.9|15328.32|15248.32|15327.56|15247.56|10
1724183730000|2024-08-20 19:55:30|15327.33|15247.33|15325.09|15245.09|15327.33|15247.33|15325.09|15245.09|10
1724183740000|2024-08-20 19:55:40|15324.62|15244.62|15324.08|15244.08|15324.97|15244.97|15323.71|15243.71|10
1724183750000|2024-08-20 19:55:50|15324.43|15244.43|15323.69|15243.69|15324.43|15244.43|15323.65|15243.65|9
1724183760000|2024-08-20 19:56:00|15323.65|15243.65|15322.6|15242.6|15323.65|15243.65|15322.29|15242.29|9
1724183770000|2024-08-20 19:56:10|15321.65|15241.65|15320.26|15240.26|15321.65|15241.65|15320.26|15240.26|10
1724183780000|2024-08-20 19:56:20|15320.29|15240.29|15319.94|15239.94|15320.63|15240.63|15319.8|15239.8|10
1724183790000|2024-08-20 19:56:30|15320.11|15240.11|15319.78|15239.78|15320.25|15240.25|15319.78|15239.78|10
1724183800000|2024-08-20 19:56:40|15319.74|15239.74|15319.07|15239.07|15319.74|15239.74|15319.07|15239.07|9
1724183810000|2024-08-20 19:56:50|15319.39|15239.39|15319.31|15239.31|15319.57|15239.57|15319.16|15239.16|9
1724183820000|2024-08-20 19:57:00|15319.44|15239.44|15319.69|15239.69|15320.1|15240.1|15319.44|15239.44|10
1724183830000|2024-08-20 19:57:10|15319.58|15239.58|15319.16|15239.16|15319.6|15239.6|15319.16|15239.16|9
1724183840000|2024-08-20 19:57:20|15319.17|15239.17|15318.72|15238.72|15319.17|15239.17|15318.15|15238.15|9
1724183850000|2024-08-20 19:57:30|15318.73|15238.73|15318.45|15238.45|15320.24|15240.24|15318.45|15238.45|10
1724183860000|2024-08-20 19:57:40|15317.98|15237.98|15317.13|15237.13|15317.98|15237.98|15316.91|15236.91|10
1724183870000|2024-08-20 19:57:50|15316.74|15236.74|15314.16|15234.16|15316.74|15236.74|15314.16|15234.16|10
1724183880000|2024-08-20 19:58:00|15313.29|15233.29|15309.48|15229.48|15313.29|15233.29|15309.48|15229.48|10
1724183890000|2024-08-20 19:58:10|15309.62|15229.62|15311.08|15231.08|15311.08|15231.08|15309.16|15229.16|10
1724183900000|2024-08-20 19:58:20|15311.07|15231.07|15311.91|15231.91|15312.54|15232.54|15311.07|15231.07|10
1724183910000|2024-08-20 19:58:30|15311.75|15231.75|15313.31|15233.31|15313.31|15233.31|15311.31|15231.31|9
1724183920000|2024-08-20 19:58:40|15313.44|15233.44|15314.16|15234.16|15314.16|15234.16|15313.44|15233.44|10
1724183930000|2024-08-20 19:58:50|15314.45|15234.45|15314.36|15234.36|15314.57|15234.57|15314.3|15234.3|8
1724183940000|2024-08-20 19:59:00|15314.41|15234.41|15316.1|15236.1|15316.1|15236.1|15314.41|15234.41|10
1724183950000|2024-08-20 19:59:10|15316.67|15236.67|15316.93|15236.93|15317.04|15237.04|15316.4|15236.4|10
1724183960000|2024-08-20 19:59:20|15317.02|15237.02|15318.05|15238.05|15318.05|15238.05|15317.01|15237.01|10
1724183970000|2024-08-20 19:59:30|15318.14|15238.14|15315.68|15235.68|15318.14|15238.14|15314.8|15234.8|10
1724183980000|2024-08-20 19:59:40|15315.83|15235.83|15314.76|15234.76|15316.01|15236.01|15314.76|15234.76|10
1724183990000|2024-08-20 19:59:50|15314.52|15234.52|15311.6|15231.6|15314.52|15234.52|15311.33|15231.33|10
1724184000000|2024-08-20 20:00:00|15311.78|15231.78|15312.81|15232.81|15312.81|15232.81|15310.37|15230.37|10
1724184010000|2024-08-20 20:00:10|15312.62|15232.62|15307.27|15227.27|15312.62|15232.62|15306.12|15226.12|10
1724184020000|2024-08-20 20:00:20|15307.86|15227.86|15309.9|15229.9|15309.9|15229.9|15307.86|15227.86|10
1724184030000|2024-08-20 20:00:30|15310|15230|15308.29|15228.29|15310.54|15230.54|15308.29|15228.29|10
1724184040000|2024-08-20 20:00:40|15307.94|15227.94|15306.58|15226.58|15307.94|15227.94|15306.58|15226.58|10
1724184050000|2024-08-20 20:00:50|15306.74|15226.74|15307.63|15227.63|15307.63|15227.63|15306.62|15226.62|10
1724184060000|2024-08-20 20:01:00|15307.88|15227.88|15307.14|15227.14|15308.2|15228.2|15306.79|15226.79|10
1724184070000|2024-08-20 20:01:10|15306.69|15226.69|15307.04|15227.04|15307.04|15227.04|15305.22|15225.22|10
1724184080000|2024-08-20 20:01:20|15307.07|15227.07|15306.42|15226.42|15307.31|15227.31|15306.42|15226.42|9
1724184090000|2024-08-20 20:01:30|15306.21|15226.21|15305.51|15225.51|15306.21|15226.21|15305.51|15225.51|9
1724184100000|2024-08-20 20:01:40|15304.41|15224.41|15304.21|15224.21|15304.48|15224.48|15303.12|15223.12|10
1724184110000|2024-08-20 20:01:50|15304.01|15224.01|15304.3|15224.3|15304.3|15224.3|15304.01|15224.01|7
1724184120000|2024-08-20 20:02:00|15304.32|15224.32|15304.04|15224.04|15304.32|15224.32|15303.72|15223.72|9
1724184130000|2024-08-20 20:02:10|15303.98|15223.98|15305.27|15225.27|15305.27|15225.27|15303.98|15223.98|8
1724184140000|2024-08-20 20:02:20|15305.37|15225.37|15305.66|15225.66|15306.17|15226.17|15305.26|15225.26|9
1724184150000|2024-08-20 20:02:30|15305.58|15225.58|15306.77|15226.77|15306.77|15226.77|15305.32|15225.32|10
1724184160000|2024-08-20 20:02:40|15306.67|15226.67|15306.31|15226.31|15306.67|15226.67|15306.19|15226.19|8
1724184170000|2024-08-20 20:02:50|15306.44|15226.44|15305.01|15225.01|15306.44|15226.44|15305.01|15225.01|10
1724184180000|2024-08-20 20:03:00|15305|15225|15307.06|15227.06|15307.32|15227.32|15304.85|15224.85|10
1724184190000|2024-08-20 20:03:10|15307.14|15227.14|15305.11|15225.11|15307.37|15227.37|15305.11|15225.11|10
1724184200000|2024-08-20 20:03:20|15305.24|15225.24|15303.46|15223.46|15305.24|15225.24|15303.46|15223.46|10
1724184210000|2024-08-20 20:03:30|15303.28|15223.28|15302.98|15222.98|15303.45|15223.45|15302.98|15222.98|10
1724184220000|2024-08-20 20:03:40|15302.77|15222.77|15301.95|15221.95|15302.77|15222.77|15301.94|15221.94|7
1724184230000|2024-08-20 20:03:50|15301.96|15221.96|15301.95|15221.95|15302.03|15222.03|15301.94|15221.94|9
1724184240000|2024-08-20 20:04:00|15301.78|15221.78|15303.53|15223.53|15303.53|15223.53|15301.76|15221.76|9
1724184250000|2024-08-20 20:04:10|15303.55|15223.55|15305.5|15225.5|15305.5|15225.5|15303.55|15223.55|10
1724184260000|2024-08-20 20:04:20|15305.68|15225.68|15306.9|15226.9|15307.1|15227.1|15305.68|15225.68|10
1724184270000|2024-08-20 20:04:30|15307.62|15227.62|15307.46|15227.46|15307.62|15227.62|15307.16|15227.16|10
1724184280000|2024-08-20 20:04:40|15307.67|15227.67|15308.41|15228.41|15308.48|15228.48|15307.52|15227.52|8
1724184290000|2024-08-20 20:04:50|15308.42|15228.42|15308.75|15228.75|15308.75|15228.75|15307.76|15227.76|9
1724184300000|2024-08-20 20:05:00|15309.34|15229.34|15310.03|15230.03|15310.47|15230.47|15308.79|15228.79|10
1724184310000|2024-08-20 20:05:10|15310.16|15230.16|15311.33|15231.33|15312.18|15232.18|15310.16|15230.16|9
1724184320000|2024-08-20 20:05:20|15310.71|15230.71|15315.67|15235.67|15315.67|15235.67|15310.71|15230.71|10
1724184330000|2024-08-20 20:05:30|15315.68|15235.68|15317.37|15237.37|15317.37|15237.37|15314.91|15234.91|8
1724184340000|2024-08-20 20:05:40|15317.28|15237.28|15317.38|15237.38|15317.38|15237.38|15317.08|15237.08|10
1724184350000|2024-08-20 20:05:50|15317.47|15237.47|15318.17|15238.17|15318.17|15238.17|15317.47|15237.47|7
1724184360000|2024-08-20 20:06:00|15318.2|15238.2|15318.79|15238.79|15318.79|15238.79|15318.2|15238.2|10
1724184370000|2024-08-20 20:06:10|15318.88|15238.88|15319.02|15239.02|15319.02|15239.02|15318.67|15238.67|8
1724184380000|2024-08-20 20:06:20|15319.03|15239.03|15319.68|15239.68|15319.68|15239.68|15319.03|15239.03|7
1724184390000|2024-08-20 20:06:30|15320.09|15240.09|15319.17|15239.17|15320.13|15240.13|15318.28|15238.28|9
1724184400000|2024-08-20 20:06:40|15319.6|15239.6|15322.02|15242.02|15322.02|15242.02|15319.6|15239.6|10
1724184410000|2024-08-20 20:06:50|15322.64|15242.64|15322.93|15242.93|15323.28|15243.28|15322.64|15242.64|9
1724184420000|2024-08-20 20:07:00|15322.83|15242.83|15323.06|15243.06|15323.06|15243.06|15322.44|15242.44|9
1724184430000|2024-08-20 20:07:10|15323.08|15243.08|15322.79|15242.79|15324.45|15244.45|15322.79|15242.79|10
1724184440000|2024-08-20 20:07:20|15322.98|15242.98|15322.74|15242.74|15323.19|15243.19|15322.64|15242.64|10
1724184450000|2024-08-20 20:07:30|15322.72|15242.72|15324.42|15244.42|15324.82|15244.82|15322.72|15242.72|9
1724184460000|2024-08-20 20:07:40|15324.45|15244.45|15324.54|15244.54|15324.54|15244.54|15324.14|15244.14|10
1724184470000|2024-08-20 20:07:50|15324.75|15244.75|15325.02|15245.02|15325.02|15245.02|15324.14|15244.14|10
1724184480000|2024-08-20 20:08:00|15324.91|15244.91|15331.46|15251.46|15331.46|15251.46|15324.91|15244.91|10
1724184490000|2024-08-20 20:08:10|15331.79|15251.79|15332.52|15252.52|15333.2|15253.2|15331.47|15251.47|10
1724184500000|2024-08-20 20:08:20|15332.38|15252.38|15329.71|15249.71|15332.38|15252.38|15329.71|15249.71|10
1724184510000|2024-08-20 20:08:30|15329.68|15249.68|15328.76|15248.76|15329.68|15249.68|15328.35|15248.35|9
1724184520000|2024-08-20 20:08:40|15328.75|15248.75|15333.35|15253.35|15333.35|15253.35|15328.75|15248.75|10
1724184530000|2024-08-20 20:08:50|15336.81|15256.81|15349.55|15269.55|15349.55|15269.55|15336.56|15256.56|10
1724184540000|2024-08-20 20:09:00|15349.81|15269.81|15347.79|15267.79|15350.1|15270.1|15347.79|15267.79|10
1724184550000|2024-08-20 20:09:10|15348.6|15268.6|15348.94|15268.94|15350.33|15270.33|15348.6|15268.6|10
1724184560000|2024-08-20 20:09:20|15349.06|15269.06|15346.27|15266.27|15349.06|15269.06|15346.27|15266.27|10
1724184570000|2024-08-20 20:09:30|15345.73|15265.73|15342.38|15262.38|15345.73|15265.73|15342.38|15262.38|9
1724184580000|2024-08-20 20:09:40|15342.74|15262.74|15342.27|15262.27|15342.74|15262.74|15342.03|15262.03|9
1724184590000|2024-08-20 20:09:50|15342.29|15262.29|15343.59|15263.59|15343.84|15263.84|15342.23|15262.23|10
1724184600000|2024-08-20 20:10:00|15342.41|15262.41|15342.66|15262.66|15342.68|15262.68|15341.38|15261.38|9
1724184610000|2024-08-20 20:10:10|15342.31|15262.31|15341.92|15261.92|15342.31|15262.31|15341.81|15261.81|9
1724184620000|2024-08-20 20:10:20|15341.79|15261.79|15341.07|15261.07|15341.95|15261.95|15340.99|15260.99|10
1724184630000|2024-08-20 20:10:30|15340.94|15260.94|15338.82|15258.82|15341.51|15261.51|15338.44|15258.44|10
1724184640000|2024-08-20 20:10:40|15338.81|15258.81|15335.9|15255.9|15338.81|15258.81|15335.87|15255.87|10
1724184650000|2024-08-20 20:10:50|15335.97|15255.97|15337.71|15257.71|15338.35|15258.35|15335.97|15255.97|10
1724184660000|2024-08-20 20:11:00|15337.68|15257.68|15337.12|15257.12|15337.77|15257.77|15337.09|15257.09|9
1724184670000|2024-08-20 20:11:10|15337.01|15257.01|15337.14|15257.14|15337.15|15257.15|15336.9|15256.9|10
1724184680000|2024-08-20 20:11:20|15337.11|15257.11|15336.49|15256.49|15337.23|15257.23|15336.49|15256.49|8
1724184690000|2024-08-20 20:11:30|15336.37|15256.37|15336.17|15256.17|15336.52|15256.52|15336.17|15256.17|9
1724184700000|2024-08-20 20:11:40|15336.19|15256.19|15336.6|15256.6|15336.72|15256.72|15336.13|15256.13|8
1724184710000|2024-08-20 20:11:50|15336.62|15256.62|15338.27|15258.27|15338.27|15258.27|15336.47|15256.47|6
1724184720000|2024-08-20 20:12:00|15338.05|15258.05|15336.69|15256.69|15338.11|15258.11|15336.69|15256.69|10
1724184730000|2024-08-20 20:12:10|15336.53|15256.53|15335.27|15255.27|15336.63|15256.63|15335.06|15255.06|10
1724184740000|2024-08-20 20:12:20|15335.49|15255.49|15336.83|15256.83|15336.83|15256.83|15335.17|15255.17|10
1724184750000|2024-08-20 20:12:30|15336.9|15256.9|15335|15255|15336.97|15256.97|15335|15255|10
1724184760000|2024-08-20 20:12:40|15334.96|15254.96|15334.21|15254.21|15334.96|15254.96|15334.21|15254.21|10
1724184770000|2024-08-20 20:12:50|15334.24|15254.24|15334.46|15254.46|15334.62|15254.62|15334.11|15254.11|10
1724184780000|2024-08-20 20:13:00|15334.43|15254.43|15332.95|15252.95|15334.43|15254.43|15332.95|15252.95|9
1724184790000|2024-08-20 20:13:10|15332.94|15252.94|15330.58|15250.58|15333.07|15253.07|15330.58|15250.58|10
1724184800000|2024-08-20 20:13:20|15330.63|15250.63|15328.31|15248.31|15330.63|15250.63|15328.31|15248.31|8
1724184810000|2024-08-20 20:13:30|15328.47|15248.47|15326.1|15246.1|15328.9|15248.9|15326.1|15246.1|10
1724184820000|2024-08-20 20:13:40|15326.04|15246.04|15326.46|15246.46|15326.46|15246.46|15325.72|15245.72|10
1724184830000|2024-08-20 20:13:50|15326.47|15246.47|15326.34|15246.34|15326.47|15246.47|15326.22|15246.22|10
1724184840000|2024-08-20 20:14:00|15326.36|15246.36|15325.83|15245.83|15326.38|15246.38|15325.79|15245.79|8
1724184850000|2024-08-20 20:14:10|15325.82|15245.82|15325.34|15245.34|15326.07|15246.07|15325.34|15245.34|10
1724184860000|2024-08-20 20:14:20|15325.02|15245.02|15324.35|15244.35|15325.08|15245.08|15324.35|15244.35|10
1724184870000|2024-08-20 20:14:30|15324.34|15244.34|15322.47|15242.47|15324.4|15244.4|15322.47|15242.47|7
1724184880000|2024-08-20 20:14:40|15323.1|15243.1|15322.13|15242.13|15323.82|15243.82|15322.13|15242.13|10
1724184890000|2024-08-20 20:14:50|15322.03|15242.03|15321.72|15241.72|15322.03|15242.03|15321.33|15241.33|10
1724184900000|2024-08-20 20:15:00|15321.65|15241.65|15321.65|15241.65|15322.11|15242.11|15321.54|15241.54|10
1724184910000|2024-08-20 20:15:10|15321.66|15241.66|15322.61|15242.61|15322.62|15242.62|15320.82|15240.82|10
1724184920000|2024-08-20 20:15:20|15322.72|15242.72|15319.93|15239.93|15322.72|15242.72|15319.93|15239.93|10
1724184930000|2024-08-20 20:15:30|15319.75|15239.75|15317.91|15237.91|15319.75|15239.75|15317.91|15237.91|10
1724184940000|2024-08-20 20:15:40|15317.8|15237.8|15316.64|15236.64|15317.82|15237.82|15315.97|15235.97|10
1724184950000|2024-08-20 20:15:50|15316.87|15236.87|15316.63|15236.63|15316.87|15236.87|15316.63|15236.63|10
1724184960000|2024-08-20 20:16:00|15316.64|15236.64|15312.39|15232.39|15316.96|15236.96|15312.39|15232.39|10
1724184970000|2024-08-20 20:16:10|15312.17|15232.17|15315.19|15235.19|15315.19|15235.19|15312.17|15232.17|10
1724184980000|2024-08-20 20:16:20|15314.82|15234.82|15318.55|15238.55|15318.55|15238.55|15314.82|15234.82|10
1724184990000|2024-08-20 20:16:30|15318.58|15238.58|15320.52|15240.52|15320.55|15240.55|15318.58|15238.58|10
1724185000000|2024-08-20 20:16:40|15320.36|15240.36|15321.43|15241.43|15322.1|15242.1|15320.36|15240.36|10
1724185010000|2024-08-20 20:16:50|15321.4|15241.4|15319.67|15239.67|15321.4|15241.4|15319.58|15239.58|10
1724185020000|2024-08-20 20:17:00|15320.2|15240.2|15320.05|15240.05|15320.27|15240.27|15320.02|15240.02|10
1724185030000|2024-08-20 20:17:10|15320.51|15240.51|15320.74|15240.74|15321.17|15241.17|15320.51|15240.51|10
1724185040000|2024-08-20 20:17:20|15320.61|15240.61|15320.68|15240.68|15320.73|15240.73|15320.46|15240.46|9
1724185050000|2024-08-20 20:17:30|15320.67|15240.67|15321.21|15241.21|15321.21|15241.21|15320.67|15240.67|8
1724185060000|2024-08-20 20:17:40|15321.19|15241.19|15321.49|15241.49|15321.49|15241.49|15319.89|15239.89|10
1724185070000|2024-08-20 20:17:50|15321.51|15241.51|15321.28|15241.28|15321.51|15241.51|15321.27|15241.27|8
1724185080000|2024-08-20 20:18:00|15321.24|15241.24|15321.04|15241.04|15321.24|15241.24|15319.62|15239.62|7
1724185090000|2024-08-20 20:18:10|15321.01|15241.01|15320.92|15240.92|15321.01|15241.01|15320.57|15240.57|10
1724185100000|2024-08-20 20:18:20|15320.8|15240.8|15320.54|15240.54|15321.36|15241.36|15320.29|15240.29|9
1724185110000|2024-08-20 20:18:30|15319.76|15239.76|15322.3|15242.3|15322.3|15242.3|15319.31|15239.31|10
1724185120000|2024-08-20 20:18:40|15322.58|15242.58|15321.74|15241.74|15322.75|15242.75|15321.61|15241.61|7
1724185130000|2024-08-20 20:18:50|15321.52|15241.52|15320.87|15240.87|15321.59|15241.59|15320.87|15240.87|10
1724185140000|2024-08-20 20:19:00|15320.78|15240.78|15321|15241|15321.37|15241.37|15320.78|15240.78|9
1724185150000|2024-08-20 20:19:10|15320.97|15240.97|15319.19|15239.19|15320.97|15240.97|15319.19|15239.19|10
1724185160000|2024-08-20 20:19:20|15318.99|15238.99|15320.88|15240.88|15321.1|15241.1|15318.88|15238.88|10
1724185170000|2024-08-20 20:19:30|15321.01|15241.01|15320.31|15240.31|15321.01|15241.01|15320.31|15240.31|10
1724185180000|2024-08-20 20:19:40|15319.39|15239.39|15320.46|15240.46|15320.46|15240.46|15318.49|15238.49|10
1724185190000|2024-08-20 20:19:50|15320.52|15240.52|15319.76|15239.76|15320.56|15240.56|15319.76|15239.76|9
1724185200000|2024-08-20 20:20:00|15319.88|15239.88|15320.19|15240.19|15320.19|15240.19|15319.88|15239.88|10
1724185210000|2024-08-20 20:20:10|15320.22|15240.22|15320.33|15240.33|15320.43|15240.43|15319.94|15239.94|10
1724185220000|2024-08-20 20:20:20|15320.76|15240.76|15320.34|15240.34|15320.76|15240.76|15320.22|15240.22|9
1724185230000|2024-08-20 20:20:30|15321.63|15241.63|15320.82|15240.82|15321.82|15241.82|15320.82|15240.82|10
1724185240000|2024-08-20 20:20:40|15321.06|15241.06|15320.82|15240.82|15321.1|15241.1|15319.88|15239.88|10
1724185250000|2024-08-20 20:20:50|15320.89|15240.89|15320.09|15240.09|15320.92|15240.92|15320.09|15240.09|9
1724185260000|2024-08-20 20:21:00|15320.1|15240.1|15317.07|15237.07|15320.1|15240.1|15316.94|15236.94|10
1724185270000|2024-08-20 20:21:10|15318.38|15238.38|15317.26|15237.26|15319.4|15239.4|15317.2|15237.2|10
1724185280000|2024-08-20 20:21:20|15317.23|15237.23|15314.92|15234.92|15317.42|15237.42|15314.92|15234.92|9
1724185290000|2024-08-20 20:21:30|15314.74|15234.74|15314.64|15234.64|15315.11|15235.11|15313.67|15233.67|10
1724185300000|2024-08-20 20:21:40|15315.16|15235.16|15317.67|15237.67|15317.67|15237.67|15314.7|15234.7|10
1724185310000|2024-08-20 20:21:50|15317.81|15237.81|15317.5|15237.5|15318|15238|15317.48|15237.48|10
1724185320000|2024-08-20 20:22:00|15317.49|15237.49|15316.1|15236.1|15317.52|15237.52|15316.01|15236.01|9
1724185330000|2024-08-20 20:22:10|15316.2|15236.2|15316.65|15236.65|15316.65|15236.65|15316.2|15236.2|9
1724185340000|2024-08-20 20:22:20|15316.77|15236.77|15315.68|15235.68|15317.21|15237.21|15315.66|15235.66|10
1724185350000|2024-08-20 20:22:30|15315.77|15235.77|15319.08|15239.08|15319.08|15239.08|15315.77|15235.77|10
1724185360000|2024-08-20 20:22:40|15319.17|15239.17|15321.19|15241.19|15321.19|15241.19|15319.17|15239.17|9
1724185370000|2024-08-20 20:22:50|15321.32|15241.32|15322.9|15242.9|15322.9|15242.9|15321.32|15241.32|10
1724185380000|2024-08-20 20:23:00|15322.94|15242.94|15323.02|15243.02|15323.04|15243.04|15322.94|15242.94|9
1724185390000|2024-08-20 20:23:10|15323.06|15243.06|15323.48|15243.48|15323.48|15243.48|15323.05|15243.05|5
1724185400000|2024-08-20 20:23:20|15323.86|15243.86|15322.23|15242.23|15324.07|15244.07|15322.23|15242.23|10
1724185410000|2024-08-20 20:23:30|15322.22|15242.22|15322.57|15242.57|15322.57|15242.57|15322.22|15242.22|9
1724185420000|2024-08-20 20:23:40|15322.58|15242.58|15323.45|15243.45|15323.45|15243.45|15322.46|15242.46|9
1724185430000|2024-08-20 20:23:50|15323.64|15243.64|15324.12|15244.12|15324.12|15244.12|15323.64|15243.64|10
1724185440000|2024-08-20 20:24:00|15324.26|15244.26|15326.32|15246.32|15326.32|15246.32|15324.26|15244.26|7
1724185450000|2024-08-20 20:24:10|15326.51|15246.51|15326.63|15246.63|15326.79|15246.79|15325.83|15245.83|10
1724185460000|2024-08-20 20:24:20|15326.7|15246.7|15326.26|15246.26|15326.79|15246.79|15325.62|15245.62|10
1724185470000|2024-08-20 20:24:30|15326.36|15246.36|15326.43|15246.43|15326.91|15246.91|15326.36|15246.36|10
1724185480000|2024-08-20 20:24:40|15326.5|15246.5|15327.02|15247.02|15327.02|15247.02|15326.48|15246.48|7
1724185490000|2024-08-20 20:24:50|15327.01|15247.01|15324.48|15244.48|15327.01|15247.01|15324.48|15244.48|10
1724185500000|2024-08-20 20:25:00|15324.38|15244.38|15323.22|15243.22|15324.49|15244.49|15323.22|15243.22|9
1724185510000|2024-08-20 20:25:10|15323.2|15243.2|15321.69|15241.69|15323.3|15243.3|15321.69|15241.69|9
1724185520000|2024-08-20 20:25:20|15321.51|15241.51|15320.68|15240.68|15321.51|15241.51|15320.66|15240.66|10
1724185530000|2024-08-20 20:25:30|15320.72|15240.72|15321.4|15241.4|15322.14|15242.14|15320.72|15240.72|10
1724185540000|2024-08-20 20:25:40|15321.38|15241.38|15320.56|15240.56|15321.38|15241.38|15320.56|15240.56|8
1724185550000|2024-08-20 20:25:50|15320.39|15240.39|15321.09|15241.09|15321.12|15241.12|15320.39|15240.39|9
1724185560000|2024-08-20 20:26:00|15321.12|15241.12|15322.19|15242.19|15322.19|15242.19|15321.12|15241.12|10
1724185570000|2024-08-20 20:26:10|15322.55|15242.55|15322.96|15242.96|15322.96|15242.96|15322.34|15242.34|10
1724185580000|2024-08-20 20:26:20|15323.41|15243.41|15324.62|15244.62|15324.9|15244.9|15323.41|15243.41|10
1724185590000|2024-08-20 20:26:30|15324.35|15244.35|15325.83|15245.83|15325.83|15245.83|15324.17|15244.17|9
1724185600000|2024-08-20 20:26:40|15325.84|15245.84|15326.38|15246.38|15326.69|15246.69|15325.84|15245.84|10
1724185610000|2024-08-20 20:26:50|15328.48|15248.48|15328.97|15248.97|15328.98|15248.98|15328.48|15248.48|8
1724185620000|2024-08-20 20:27:00|15328.95|15248.95|15329.03|15249.03|15329.03|15249.03|15328.79|15248.79|10
1724185630000|2024-08-20 20:27:10|15329.11|15249.11|15329.33|15249.33|15329.59|15249.59|15329.11|15249.11|10
1724185640000|2024-08-20 20:27:20|15328.43|15248.43|15328.7|15248.7|15328.83|15248.83|15327.67|15247.67|9
1724185650000|2024-08-20 20:27:30|15328.82|15248.82|15328.76|15248.76|15328.82|15248.82|15328.64|15248.64|9
1724185660000|2024-08-20 20:27:40|15328.88|15248.88|15328.96|15248.96|15328.97|15248.97|15328.68|15248.68|10
1724185670000|2024-08-20 20:27:50|15328.01|15248.01|15325.96|15245.96|15328.01|15248.01|15325.96|15245.96|10
1724185680000|2024-08-20 20:28:00|15325.8|15245.8|15327.81|15247.81|15327.81|15247.81|15325.65|15245.65|10
1724185690000|2024-08-20 20:28:10|15327.88|15247.88|15328.08|15248.08|15328.21|15248.21|15327.88|15247.88|8
1724185700000|2024-08-20 20:28:20|15328.07|15248.07|15326.19|15246.19|15328.07|15248.07|15326.19|15246.19|8
1724185710000|2024-08-20 20:28:30|15325.71|15245.71|15323.13|15243.13|15326.62|15246.62|15323.13|15243.13|10
1724185720000|2024-08-20 20:28:40|15322.91|15242.91|15321.24|15241.24|15322.91|15242.91|15321.24|15241.24|10
1724185730000|2024-08-20 20:28:50|15321.61|15241.61|15321.86|15241.86|15321.92|15241.92|15321.61|15241.61|9
1724185740000|2024-08-20 20:29:00|15321.73|15241.73|15321.24|15241.24|15321.75|15241.75|15320.79|15240.79|9
1724185750000|2024-08-20 20:29:10|15321.23|15241.23|15320.45|15240.45|15321.23|15241.23|15320.45|15240.45|8
1724185760000|2024-08-20 20:29:20|15320.49|15240.49|15319.8|15239.8|15320.49|15240.49|15319.79|15239.79|10
1724185770000|2024-08-20 20:29:30|15319.36|15239.36|15319.83|15239.83|15319.83|15239.83|15319.36|15239.36|7
1724185780000|2024-08-20 20:29:40|15319.65|15239.65|15319.31|15239.31|15319.65|15239.65|15319.31|15239.31|10
1724185790000|2024-08-20 20:29:50|15319.24|15239.24|15318.3|15238.3|15319.24|15239.24|15318.3|15238.3|8
1724185800000|2024-08-20 20:30:00|15318.21|15238.21|15317.48|15237.48|15318.38|15238.38|15317.48|15237.48|10
1724185810000|2024-08-20 20:30:10|15317.35|15237.35|15317.32|15237.32|15317.97|15237.97|15317.32|15237.32|10
1724185820000|2024-08-20 20:30:20|15317.15|15237.15|15314.82|15234.82|15317.15|15237.15|15314.82|15234.82|9
1724185830000|2024-08-20 20:30:30|15315.21|15235.21|15313.83|15233.83|15315.39|15235.39|15313.83|15233.83|9
1724185840000|2024-08-20 20:30:40|15313.66|15233.66|15312.54|15232.54|15313.66|15233.66|15312.54|15232.54|10
1724185850000|2024-08-20 20:30:50|15312.61|15232.61|15312.58|15232.58|15312.68|15232.68|15312.58|15232.58|10
1724185860000|2024-08-20 20:31:00|15312.43|15232.43|15312.47|15232.47|15312.84|15232.84|15312.25|15232.25|10
1724185870000|2024-08-20 20:31:10|15312.67|15232.67|15312.44|15232.44|15312.84|15232.84|15311.89|15231.89|10
1724185880000|2024-08-20 20:31:20|15312.5|15232.5|15311.37|15231.37|15312.6|15232.6|15311.08|15231.08|10
1724185890000|2024-08-20 20:31:30|15311.4|15231.4|15311.36|15231.36|15311.58|15231.58|15311.12|15231.12|10
1724185900000|2024-08-20 20:31:40|15311.34|15231.34|15311.21|15231.21|15311.34|15231.34|15309.46|15229.46|9
1724185910000|2024-08-20 20:31:50|15310.99|15230.99|15309.11|15229.11|15310.99|15230.99|15308.85|15228.85|10
1724185920000|2024-08-20 20:32:00|15309.09|15229.09|15310.12|15230.12|15310.12|15230.12|15308.54|15228.54|10
1724185930000|2024-08-20 20:32:10|15309.69|15229.69|15310.14|15230.14|15310.14|15230.14|15309.29|15229.29|9
1724185940000|2024-08-20 20:32:20|15310.04|15230.04|15310.85|15230.85|15310.87|15230.87|15309.08|15229.08|10
1724185950000|2024-08-20 20:32:30|15310.22|15230.22|15305.42|15225.42|15310.22|15230.22|15305.33|15225.33|10
1724185960000|2024-08-20 20:32:40|15305.48|15225.48|15305.37|15225.37|15305.63|15225.63|15305.26|15225.26|10
1724185970000|2024-08-20 20:32:50|15305.33|15225.33|15301.69|15221.69|15305.52|15225.52|15301.3|15221.3|10
1724185980000|2024-08-20 20:33:00|15301.83|15221.83|15302.88|15222.88|15303.13|15223.13|15301.6|15221.6|10
1724185990000|2024-08-20 20:33:10|15302.97|15222.97|15303.53|15223.53|15303.54|15223.54|15302.97|15222.97|9
1724186000000|2024-08-20 20:33:20|15303.51|15223.51|15304.46|15224.46|15304.95|15224.95|15303.51|15223.51|9
1724186010000|2024-08-20 20:33:30|15304.28|15224.28|15304.56|15224.56|15304.71|15224.71|15304.28|15224.28|8
1724186020000|2024-08-20 20:33:40|15304.55|15224.55|15304.88|15224.88|15304.88|15224.88|15304.55|15224.55|9
1724186030000|2024-08-20 20:33:50|15304.9|15224.9|15304.89|15224.89|15305.63|15225.63|15304.89|15224.89|10
1724186040000|2024-08-20 20:34:00|15304.83|15224.83|15304.13|15224.13|15305.34|15225.34|15303.94|15223.94|10
1724186050000|2024-08-20 20:34:10|15303.85|15223.85|15304.04|15224.04|15304.39|15224.39|15303.85|15223.85|9
1724186060000|2024-08-20 20:34:20|15304.08|15224.08|15303.94|15223.94|15304.7|15224.7|15303.94|15223.94|10
1724186070000|2024-08-20 20:34:30|15304.74|15224.74|15307.6|15227.6|15307.6|15227.6|15304.74|15224.74|10
1724186080000|2024-08-20 20:34:40|15307.5|15227.5|15308.44|15228.44|15308.44|15228.44|15307.5|15227.5|10
1724186090000|2024-08-20 20:34:50|15308.46|15228.46|15307.16|15227.16|15308.46|15228.46|15306.75|15226.75|10
1724186100000|2024-08-20 20:35:00|15306.76|15226.76|15308.24|15228.24|15308.24|15228.24|15306.76|15226.76|10
1724186110000|2024-08-20 20:35:10|15308.25|15228.25|15309.75|15229.75|15309.75|15229.75|15308.11|15228.11|6
1724186120000|2024-08-20 20:35:20|15309.9|15229.9|15311.82|15231.82|15312.25|15232.25|15309.9|15229.9|10
1724186130000|2024-08-20 20:35:30|15311.88|15231.88|15310.47|15230.47|15312.23|15232.23|15310.47|15230.47|9
1724186140000|2024-08-20 20:35:40|15310.27|15230.27|15311.45|15231.45|15312.37|15232.37|15310.27|15230.27|10
1724186150000|2024-08-20 20:35:50|15311.66|15231.66|15310.14|15230.14|15311.77|15231.77|15310.14|15230.14|10
1724186160000|2024-08-20 20:36:00|15310.05|15230.05|15312.86|15232.86|15312.86|15232.86|15310.03|15230.03|10
1724186170000|2024-08-20 20:36:10|15312.91|15232.91|15314.42|15234.42|15314.45|15234.45|15312.91|15232.91|10
1724186180000|2024-08-20 20:36:20|15314.43|15234.43|15313.47|15233.47|15314.57|15234.57|15313.47|15233.47|10
1724186190000|2024-08-20 20:36:30|15313.14|15233.14|15314.01|15234.01|15314.01|15234.01|15312.59|15232.59|10
1724186200000|2024-08-20 20:36:40|15314.03|15234.03|15311.94|15231.94|15314.03|15234.03|15311.94|15231.94|10
1724186210000|2024-08-20 20:36:50|15311.83|15231.83|15311.66|15231.66|15311.83|15231.83|15311.66|15231.66|6
1724186220000|2024-08-20 20:37:00|15311.63|15231.63|15312.15|15232.15|15312.15|15232.15|15311.58|15231.58|10
1724186230000|2024-08-20 20:37:10|15312.23|15232.23|15313.08|15233.08|15313.08|15233.08|15312.06|15232.06|10
1724186240000|2024-08-20 20:37:20|15312.88|15232.88|15310.82|15230.82|15312.88|15232.88|15310.77|15230.77|9
1724186250000|2024-08-20 20:37:30|15310.74|15230.74|15309.68|15229.68|15311.04|15231.04|15309.68|15229.68|9
1724186260000|2024-08-20 20:37:40|15309.61|15229.61|15307.24|15227.24|15309.61|15229.61|15307.07|15227.07|9
1724186270000|2024-08-20 20:37:50|15307.32|15227.32|15309.38|15229.38|15309.38|15229.38|15307.16|15227.16|10
1724186280000|2024-08-20 20:38:00|15309.16|15229.16|15308.08|15228.08|15309.16|15229.16|15308.08|15228.08|10
1724186290000|2024-08-20 20:38:10|15308.13|15228.13|15307.38|15227.38|15308.36|15228.36|15307.09|15227.09|9
1724186300000|2024-08-20 20:38:20|15307.03|15227.03|15304.77|15224.77|15307.03|15227.03|15304.74|15224.74|10
1724186310000|2024-08-20 20:38:30|15305.04|15225.04|15305.22|15225.22|15305.23|15225.23|15304.88|15224.88|10
1724186320000|2024-08-20 20:38:40|15305.2|15225.2|15304.03|15224.03|15305.26|15225.26|15304.03|15224.03|10
1724186330000|2024-08-20 20:38:50|15303.43|15223.43|15304.11|15224.11|15304.11|15224.11|15303.43|15223.43|10
1724186340000|2024-08-20 20:39:00|15303.66|15223.66|15303.7|15223.7|15303.84|15223.84|15303.52|15223.52|10
1724186350000|2024-08-20 20:39:10|15303.48|15223.48|15305.56|15225.56|15305.96|15225.96|15303.48|15223.48|9
1724186360000|2024-08-20 20:39:20|15305.67|15225.67|15303.69|15223.69|15305.67|15225.67|15303.69|15223.69|9
1724186370000|2024-08-20 20:39:30|15303.68|15223.68|15306.08|15226.08|15306.08|15226.08|15303.68|15223.68|10
1724186380000|2024-08-20 20:39:40|15306.72|15226.72|15308.43|15228.43|15308.43|15228.43|15306.72|15226.72|10
1724186390000|2024-08-20 20:39:50|15308.6|15228.6|15307.85|15227.85|15309.03|15229.03|15307.85|15227.85|9
1724186400000|2024-08-20 20:40:00|15307.84|15227.84|15307.72|15227.72|15308.06|15228.06|15307.47|15227.47|10
1724186410000|2024-08-20 20:40:10|15307.84|15227.84|15308.71|15228.71|15308.71|15228.71|15307.84|15227.84|9
1724186420000|2024-08-20 20:40:20|15308.46|15228.46|15307.79|15227.79|15308.46|15228.46|15307.5|15227.5|7
1724186430000|2024-08-20 20:40:30|15307.81|15227.81|15307.22|15227.22|15307.81|15227.81|15306.28|15226.28|10
1724186440000|2024-08-20 20:40:40|15307.34|15227.34|15308.08|15228.08|15308.5|15228.5|15307.24|15227.24|10
1724186450000|2024-08-20 20:40:50|15308.19|15228.19|15309.38|15229.38|15309.53|15229.53|15308.19|15228.19|10
1724186460000|2024-08-20 20:41:00|15309.17|15229.17|15309.2|15229.2|15309.55|15229.55|15308|15228|9
1724186470000|2024-08-20 20:41:10|15309.1|15229.1|15308.7|15228.7|15309.1|15229.1|15308.7|15228.7|9
1724186480000|2024-08-20 20:41:20|15308.41|15228.41|15304.97|15224.97|15308.41|15228.41|15304.97|15224.97|10
1724186490000|2024-08-20 20:41:30|15304.71|15224.71|15305.18|15225.18|15305.18|15225.18|15304.39|15224.39|9
1724186500000|2024-08-20 20:41:40|15305.33|15225.33|15305.69|15225.69|15305.69|15225.69|15305.33|15225.33|10
1724186510000|2024-08-20 20:41:50|15305.67|15225.67|15305.05|15225.05|15306.32|15226.32|15304.88|15224.88|9
1724186520000|2024-08-20 20:42:00|15304.86|15224.86|15304.91|15224.91|15304.92|15224.92|15304.3|15224.3|10
1724186530000|2024-08-20 20:42:10|15305.22|15225.22|15304.7|15224.7|15305.28|15225.28|15304.24|15224.24|10
1724186540000|2024-08-20 20:42:20|15304.55|15224.55|15304.51|15224.51|15305.05|15225.05|15303.96|15223.96|10
1724186550000|2024-08-20 20:42:30|15304.73|15224.73|15304.69|15224.69|15304.81|15224.81|15303.85|15223.85|10
1724186560000|2024-08-20 20:42:40|15304.71|15224.71|15307.32|15227.32|15307.32|15227.32|15304.71|15224.71|10
1724186570000|2024-08-20 20:42:50|15306.44|15226.44|15308.07|15228.07|15308.07|15228.07|15305.57|15225.57|10
1724186580000|2024-08-20 20:43:00|15308.15|15228.15|15307.94|15227.94|15308.19|15228.19|15307.93|15227.93|9
1724186590000|2024-08-20 20:43:10|15307.96|15227.96|15308.5|15228.5|15308.57|15228.57|15307.96|15227.96|8
1724186600000|2024-08-20 20:43:20|15308.51|15228.51|15308.17|15228.17|15308.52|15228.52|15308.13|15228.13|9
1724186610000|2024-08-20 20:43:30|15308.15|15228.15|15308.35|15228.35|15308.35|15228.35|15308.11|15228.11|9
1724186620000|2024-08-20 20:43:40|15308.29|15228.29|15309.02|15229.02|15309.02|15229.02|15307.75|15227.75|10
1724186630000|2024-08-20 20:43:50|15308.65|15228.65|15308.99|15228.99|15309.06|15229.06|15308.54|15228.54|9
1724186640000|2024-08-20 20:44:00|15308.98|15228.98|15309.31|15229.31|15309.32|15229.32|15308.94|15228.94|9
1724186650000|2024-08-20 20:44:10|15309.42|15229.42|15310.53|15230.53|15310.53|15230.53|15309.42|15229.42|10
1724186660000|2024-08-20 20:44:20|15310.54|15230.54|15311.03|15231.03|15311.1|15231.1|15310.41|15230.41|10
1724186670000|2024-08-20 20:44:30|15310.93|15230.93|15311.02|15231.02|15311.14|15231.14|15310.83|15230.83|9
1724186680000|2024-08-20 20:44:40|15311.12|15231.12|15311.87|15231.87|15311.87|15231.87|15311.12|15231.12|10
1724186690000|2024-08-20 20:44:50|15311.86|15231.86|15312.65|15232.65|15314.11|15234.11|15311.21|15231.21|10
1724186700000|2024-08-20 20:45:00|15312.35|15232.35|15312.36|15232.36|15312.61|15232.61|15312.22|15232.22|9
1724186710000|2024-08-20 20:45:10|15312.42|15232.42|15312.02|15232.02|15312.42|15232.42|15311.8|15231.8|10
1724186720000|2024-08-20 20:45:20|15312.05|15232.05|15312.73|15232.73|15312.73|15232.73|15311.47|15231.47|8
1724186730000|2024-08-20 20:45:30|15313.16|15233.16|15312.55|15232.55|15313.8|15233.8|15312.36|15232.36|10
1724186740000|2024-08-20 20:45:40|15311.61|15231.61|15310.24|15230.24|15311.79|15231.79|15310.24|15230.24|8
1724186750000|2024-08-20 20:45:50|15310.3|15230.3|15309.94|15229.94|15310.3|15230.3|15309.94|15229.94|9
1724186760000|2024-08-20 20:46:00|15309.89|15229.89|15307.48|15227.48|15310|15230|15307.48|15227.48|10
1724186770000|2024-08-20 20:46:10|15306.22|15226.22|15304.16|15224.16|15306.22|15226.22|15303.72|15223.72|10
1724186780000|2024-08-20 20:46:20|15304.13|15224.13|15301.3|15221.3|15304.13|15224.13|15301.3|15221.3|10
1724186790000|2024-08-20 20:46:30|15301.25|15221.25|15303.55|15223.55|15303.55|15223.55|15301.14|15221.14|10
1724186800000|2024-08-20 20:46:40|15303.64|15223.64|15302.27|15222.27|15303.64|15223.64|15301.67|15221.67|10
1724186810000|2024-08-20 20:46:50|15302.16|15222.16|15302.25|15222.25|15302.25|15222.25|15301.2|15221.2|10
1724186820000|2024-08-20 20:47:00|15302.52|15222.52|15302.66|15222.66|15302.74|15222.74|15302.52|15222.52|10
1724186830000|2024-08-20 20:47:10|15302.75|15222.75|15299.5|15219.5|15303.13|15223.13|15299.5|15219.5|10
1724186840000|2024-08-20 20:47:20|15300.36|15220.36|15300.78|15220.78|15300.78|15220.78|15299.83|15219.83|7
1724186850000|2024-08-20 20:47:30|15300.94|15220.94|15298.64|15218.64|15301.21|15221.21|15298.64|15218.64|9
1724186860000|2024-08-20 20:47:40|15298.82|15218.82|15298.07|15218.07|15298.82|15218.82|15297.58|15217.58|8
1724186870000|2024-08-20 20:47:50|15298.15|15218.15|15298.5|15218.5|15298.71|15218.71|15298.15|15218.15|9
1724186880000|2024-08-20 20:48:00|15298.89|15218.89|15298.35|15218.35|15299.05|15219.05|15298.35|15218.35|9
1724186890000|2024-08-20 20:48:10|15298.64|15218.64|15297.13|15217.13|15298.66|15218.66|15297.09|15217.09|10
1724186900000|2024-08-20 20:48:20|15297.12|15217.12|15297.55|15217.55|15297.55|15217.55|15295.56|15215.56|10
1724186910000|2024-08-20 20:48:30|15297.6|15217.6|15297.97|15217.97|15297.97|15217.97|15297.6|15217.6|10
1724186920000|2024-08-20 20:48:40|15297.99|15217.99|15298.16|15218.16|15298.16|15218.16|15297.99|15217.99|8
1724186930000|2024-08-20 20:48:50|15298|15218|15296.16|15216.16|15298|15218|15296.16|15216.16|10
1724186940000|2024-08-20 20:49:00|15296.57|15216.57|15296.01|15216.01|15296.57|15216.57|15295.55|15215.55|10
1724186950000|2024-08-20 20:49:10|15296.05|15216.05|15295.95|15215.95|15296.16|15216.16|15295.82|15215.82|9
1724186960000|2024-08-20 20:49:20|15295.91|15215.91|15295.93|15215.93|15296.15|15216.15|15295.84|15215.84|10
1724186970000|2024-08-20 20:49:30|15295.92|15215.92|15299.24|15219.24|15299.24|15219.24|15295.92|15215.92|9
1724186980000|2024-08-20 20:49:40|15299.32|15219.32|15299.66|15219.66|15299.85|15219.85|15299.04|15219.04|9
1724186990000|2024-08-20 20:49:50|15300.17|15220.17|15299.11|15219.11|15300.33|15220.33|15299.11|15219.11|7
1724187000000|2024-08-20 20:50:00|15298.8|15218.8|15301.19|15221.19|15301.19|15221.19|15298.74|15218.74|10
1724187010000|2024-08-20 20:50:10|15301.26|15221.26|15300.94|15220.94|15301.48|15221.48|15300.94|15220.94|10
1724187020000|2024-08-20 20:50:20|15301.33|15221.33|15299.17|15219.17|15301.33|15221.33|15299.17|15219.17|9
1724187030000|2024-08-20 20:50:30|15299.06|15219.06|15300.35|15220.35|15300.35|15220.35|15298.88|15218.88|10
1724187040000|2024-08-20 20:50:40|15300.6|15220.6|15298.51|15218.51|15300.6|15220.6|15298.51|15218.51|10
1724187050000|2024-08-20 20:50:50|15298.44|15218.44|15299.33|15219.33|15299.5|15219.5|15298.27|15218.27|9
1724187060000|2024-08-20 20:51:00|15299.24|15219.24|15298.6|15218.6|15299.24|15219.24|15297.45|15217.45|9
1724187070000|2024-08-20 20:51:10|15298.7|15218.7|15298.9|15218.9|15299.21|15219.21|15298.7|15218.7|10
1724187080000|2024-08-20 20:51:20|15298.84|15218.84|15299.08|15219.08|15299.12|15219.12|15298.81|15218.81|7
1724187090000|2024-08-20 20:51:30|15299.07|15219.07|15298.36|15218.36|15299.12|15219.12|15298.36|15218.36|10
1724187100000|2024-08-20 20:51:40|15298.22|15218.22|15296.71|15216.71|15298.22|15218.22|15296.37|15216.37|9
1724187110000|2024-08-20 20:51:50|15295.58|15215.58|15295.14|15215.14|15295.58|15215.58|15293.26|15213.26|10
1724187120000|2024-08-20 20:52:00|15295.28|15215.28|15294.57|15214.57|15295.4|15215.4|15294.57|15214.57|10
1724187130000|2024-08-20 20:52:10|15294.58|15214.58|15293.31|15213.31|15294.58|15214.58|15293.31|15213.31|10
1724187140000|2024-08-20 20:52:20|15292.8|15212.8|15292.5|15212.5|15292.8|15212.8|15292.29|15212.29|9
1724187150000|2024-08-20 20:52:30|15292.51|15212.51|15291.49|15211.49|15292.51|15212.51|15291.49|15211.49|10
1724187160000|2024-08-20 20:52:40|15291.64|15211.64|15292.78|15212.78|15292.78|15212.78|15290.86|15210.86|9
1724187170000|2024-08-20 20:52:50|15293.08|15213.08|15293.13|15213.13|15293.36|15213.36|15293.08|15213.08|10
1724187180000|2024-08-20 20:53:00|15293.15|15213.15|15291.61|15211.61|15293.15|15213.15|15290.2|15210.2|10
1724187190000|2024-08-20 20:53:10|15291.43|15211.43|15290.49|15210.49|15292.6|15212.6|15290.49|15210.49|10
1724187200000|2024-08-20 20:53:20|15291.39|15211.39|15291.61|15211.61|15292.16|15212.16|15291.38|15211.38|10
1724187210000|2024-08-20 20:53:30|15291.7|15211.7|15285.24|15205.24|15291.7|15211.7|15285.02|15205.02|10
1724187220000|2024-08-20 20:53:40|15285.31|15205.31|15286.82|15206.82|15286.82|15206.82|15285.31|15205.31|10
1724187230000|2024-08-20 20:53:50|15287.02|15207.02|15287.08|15207.08|15287.08|15207.08|15286.59|15206.59|10
1724187240000|2024-08-20 20:54:00|15287.01|15207.01|15286.88|15206.88|15287.76|15207.76|15286.04|15206.04|10
1724187250000|2024-08-20 20:54:10|15286.49|15206.49|15282.49|15202.49|15286.49|15206.49|15282.49|15202.49|10
1724187260000|2024-08-20 20:54:20|15282.57|15202.57|15279.02|15199.02|15282.57|15202.57|15278.5|15198.5|10
1724187270000|2024-08-20 20:54:30|15279.08|15199.08|15276.42|15196.42|15279.08|15199.08|15276.42|15196.42|8
1724187280000|2024-08-20 20:54:40|15276.89|15196.89|15279.12|15199.12|15279.12|15199.12|15276.89|15196.89|10
1724187290000|2024-08-20 20:54:50|15279.17|15199.17|15280.98|15200.98|15280.98|15200.98|15279.17|15199.17|8
1724187300000|2024-08-20 20:55:00|15281.12|15201.12|15280.23|15200.23|15282.72|15202.72|15280.23|15200.23|10
1724187310000|2024-08-20 20:55:10|15280.2|15200.2|15280.05|15200.05|15280.31|15200.31|15280.05|15200.05|8
1724187320000|2024-08-20 20:55:20|15279.38|15199.38|15278.43|15198.43|15279.76|15199.76|15277.06|15197.06|8
1724187330000|2024-08-20 20:55:30|15278.49|15198.49|15279.59|15199.59|15279.59|15199.59|15278.49|15198.49|9
1724187340000|2024-08-20 20:55:40|15279.54|15199.54|15280.8|15200.8|15280.8|15200.8|15279.46|15199.46|10
1724187350000|2024-08-20 20:55:50|15281.48|15201.48|15282|15202|15282.18|15202.18|15281.48|15201.48|8
1724187360000|2024-08-20 20:56:00|15281.94|15201.94|15280.73|15200.73|15281.95|15201.95|15280.73|15200.73|10
1724187370000|2024-08-20 20:56:10|15280.69|15200.69|15279.32|15199.32|15280.69|15200.69|15278.5|15198.5|10
1724187380000|2024-08-20 20:56:20|15279.62|15199.62|15279.53|15199.53|15279.62|15199.62|15279.24|15199.24|10
1724187390000|2024-08-20 20:56:30|15279.37|15199.37|15280.33|15200.33|15280.33|15200.33|15279|15199|10
1724187400000|2024-08-20 20:56:40|15280.35|15200.35|15278.35|15198.35|15280.35|15200.35|15278.35|15198.35|10
1724187410000|2024-08-20 20:56:50|15277.54|15197.54|15275.31|15195.31|15277.54|15197.54|15274.6|15194.6|10
1724187420000|2024-08-20 20:57:00|15275.15|15195.15|15277.5|15197.5|15277.5|15197.5|15275.08|15195.08|9
1724187430000|2024-08-20 20:57:10|15277.63|15197.63|15278.72|15198.72|15278.72|15198.72|15277.63|15197.63|10
1724187440000|2024-08-20 20:57:20|15278.84|15198.84|15278.19|15198.19|15278.91|15198.91|15278.19|15198.19|10
1724187450000|2024-08-20 20:57:30|15278.28|15198.28|15276.58|15196.58|15278.56|15198.56|15276.34|15196.34|9
1724187460000|2024-08-20 20:57:40|15276.68|15196.68|15275.58|15195.58|15276.78|15196.78|15275.58|15195.58|10
1724187470000|2024-08-20 20:57:50|15275.39|15195.39|15276.67|15196.67|15276.67|15196.67|15274.69|15194.69|10
1724187480000|2024-08-20 20:58:00|15276.88|15196.88|15272.77|15192.77|15276.88|15196.88|15272.77|15192.77|10
1724187490000|2024-08-20 20:58:10|15272.85|15192.85|15274.37|15194.37|15274.37|15194.37|15272.14|15192.14|10
1724187500000|2024-08-20 20:58:20|15273.83|15193.83|15271.65|15191.65|15274.23|15194.23|15271.65|15191.65|9
1724187510000|2024-08-20 20:58:30|15271.56|15191.56|15272.47|15192.47|15273.07|15193.07|15271.56|15191.56|10
1724187520000|2024-08-20 20:58:40|15272.11|15192.11|15269.34|15189.34|15272.11|15192.11|15269.31|15189.31|10
1724187530000|2024-08-20 20:58:50|15269.31|15189.31|15267.54|15187.54|15269.31|15189.31|15267.54|15187.54|9
1724187540000|2024-08-20 20:59:00|15267.57|15187.57|15268.02|15188.02|15268.06|15188.06|15266.96|15186.96|10
1724187550000|2024-08-20 20:59:10|15268.39|15188.39|15268.31|15188.31|15268.51|15188.51|15267.94|15187.94|10
1724187560000|2024-08-20 20:59:20|15268.46|15188.46|15268.18|15188.18|15268.46|15188.46|15267.81|15187.81|10
1724187570000|2024-08-20 20:59:30|15268.12|15188.12|15266.51|15186.51|15268.61|15188.61|15266.49|15186.49|10
1724187580000|2024-08-20 20:59:40|15266.5|15186.5|15265|15185|15266.51|15186.51|15264.71|15184.71|10
1724187590000|2024-08-20 20:59:50|15264.93|15184.93|15264.16|15184.16|15264.93|15184.93|15264.09|15184.09|10
1724187600000|2024-08-20 21:00:00|15264.15|15184.15|15264.04|15184.04|15264.77|15184.77|15264.04|15184.04|8
1724187610000|2024-08-20 21:00:10|15264.07|15184.07|15261.17|15181.17|15264.07|15184.07|15261.17|15181.17|10
1724187620000|2024-08-20 21:00:20|15261.24|15181.24|15262.42|15182.42|15262.42|15182.42|15260.73|15180.73|10
1724187630000|2024-08-20 21:00:30|15260.67|15180.67|15259.08|15179.08|15260.67|15180.67|15258.63|15178.63|9
1724187640000|2024-08-20 21:00:40|15259.41|15179.41|15260.86|15180.86|15261.15|15181.15|15259.41|15179.41|10
1724187650000|2024-08-20 21:00:50|15261.06|15181.06|15260.33|15180.33|15261.08|15181.08|15260.33|15180.33|7
1724187660000|2024-08-20 21:01:00|15260.27|15180.27|15259.33|15179.33|15260.51|15180.51|15259.33|15179.33|10
1724187670000|2024-08-20 21:01:10|15259.24|15179.24|15260.67|15180.67|15260.67|15180.67|15259.21|15179.21|9
1724187680000|2024-08-20 21:01:20|15260.96|15180.96|15261.15|15181.15|15261.69|15181.69|15260.96|15180.96|10
1724187690000|2024-08-20 21:01:30|15261.36|15181.36|15261.22|15181.22|15261.75|15181.75|15261.22|15181.22|9
1724187700000|2024-08-20 21:01:40|15261.21|15181.21|15261.05|15181.05|15261.37|15181.37|15261.05|15181.05|10
1724187710000|2024-08-20 21:01:50|15261.08|15181.08|15259.97|15179.97|15261.37|15181.37|15259.97|15179.97|9
1724187720000|2024-08-20 21:02:00|15259.49|15179.49|15259.05|15179.05|15260.4|15180.4|15259.05|15179.05|10
1724187730000|2024-08-20 21:02:10|15258.97|15178.97|15257.7|15177.7|15258.97|15178.97|15257.7|15177.7|8
1724187740000|2024-08-20 21:02:20|15257.26|15177.26|15258.06|15178.06|15258.06|15178.06|15257.19|15177.19|9
1724187750000|2024-08-20 21:02:30|15258.11|15178.11|15255.86|15175.86|15258.59|15178.59|15255.4|15175.4|9
1724187760000|2024-08-20 21:02:40|15256.34|15176.34|15255.3|15175.3|15257.21|15177.21|15255.3|15175.3|9
1724187770000|2024-08-20 21:02:50|15254.96|15174.96|15254.25|15174.25|15254.96|15174.96|15254.25|15174.25|10
1724187780000|2024-08-20 21:03:00|15254.34|15174.34|15254.61|15174.61|15254.62|15174.62|15254.2|15174.2|10
1724187790000|2024-08-20 21:03:10|15254.57|15174.57|15254.18|15174.18|15254.57|15174.57|15253.69|15173.69|10
1724187800000|2024-08-20 21:03:20|15254.66|15174.66|15256.34|15176.34|15256.39|15176.39|15254.66|15174.66|10
1724187810000|2024-08-20 21:03:30|15256.36|15176.36|15256.17|15176.17|15256.36|15176.36|15256.17|15176.17|9
1724187820000|2024-08-20 21:03:40|15256.4|15176.4|15256.67|15176.67|15256.76|15176.76|15256.4|15176.4|9
1724187830000|2024-08-20 21:03:50|15255.76|15175.76|15254.55|15174.55|15255.76|15175.76|15254.43|15174.43|10
1724187840000|2024-08-20 21:04:00|15254.81|15174.81|15254.74|15174.74|15254.81|15174.81|15254.16|15174.16|10
1724187850000|2024-08-20 21:04:10|15254.77|15174.77|15255.07|15175.07|15255.36|15175.36|15254.77|15174.77|10
1724187860000|2024-08-20 21:04:20|15255.17|15175.17|15254.99|15174.99|15255.17|15175.17|15254.78|15174.78|9
1724187870000|2024-08-20 21:04:30|15254.83|15174.83|15252.28|15172.28|15254.94|15174.94|15252.28|15172.28|10
1724187880000|2024-08-20 21:04:40|15252.11|15172.11|15250.56|15170.56|15252.54|15172.54|15249.14|15169.14|10
1724187890000|2024-08-20 21:04:50|15250.69|15170.69|15249.39|15169.39|15251.33|15171.33|15249.35|15169.35|10
1724187900000|2024-08-20 21:05:00|15249.31|15169.31|15247.17|15167.17|15249.81|15169.81|15247.17|15167.17|10
1724187910000|2024-08-20 21:05:10|15246.74|15166.74|15239.57|15159.57|15246.74|15166.74|15239.19|15159.19|10
1724187920000|2024-08-20 21:05:20|15239.85|15159.85|15240.5|15160.5|15240.5|15160.5|15239.6|15159.6|10
1724187930000|2024-08-20 21:05:30|15240.54|15160.54|15240.15|15160.15|15240.63|15160.63|15240.15|15160.15|9
1724187940000|2024-08-20 21:05:40|15240.73|15160.73|15240.64|15160.64|15240.9|15160.9|15240.58|15160.58|9
1724187950000|2024-08-20 21:05:50|15240.24|15160.24|15233.6|15153.6|15241.58|15161.58|15233.36|15153.36|10
1724187960000|2024-08-20 21:06:00|15233.96|15153.96|15231.11|15151.11|15234.64|15154.64|15231.11|15151.11|9
1724187970000|2024-08-20 21:06:10|15231.1|15151.1|15210.92|15130.92|15231.1|15151.1|15210.92|15130.92|10
1724187980000|2024-08-20 21:06:20|15209.71|15129.71|15201.37|15121.37|15209.71|15129.71|15201.37|15121.37|10
1724187990000|2024-08-20 21:06:30|15194.6|15114.6|15174.1|15094.1|15194.6|15114.6|15174.1|15094.1|10
1724188000000|2024-08-20 21:06:40|15173.96|15093.96|15176.05|15096.05|15176.05|15096.05|15173.32|15093.32|10
1724188010000|2024-08-20 21:06:50|15176.61|15096.61|15178.23|15098.23|15179.14|15099.14|15176.61|15096.61|10
1724188020000|2024-08-20 21:07:00|15177.98|15097.98|15180.47|15100.47|15180.47|15100.47|15177.98|15097.98|10
1724188030000|2024-08-20 21:07:10|15181.13|15101.13|15186.56|15106.56|15186.85|15106.85|15181.04|15101.04|10
1724188040000|2024-08-20 21:07:20|15187.56|15107.56|15191.03|15111.03|15191.03|15111.03|15187.56|15107.56|10
1724188050000|2024-08-20 21:07:30|15190.63|15110.63|15196.43|15116.43|15196.43|15116.43|15190.63|15110.63|10
1724188060000|2024-08-20 21:07:40|15194.72|15114.72|15194.3|15114.3|15195.29|15115.29|15192.82|15112.82|9
1724188070000|2024-08-20 21:07:50|15195.1|15115.1|15195.59|15115.59|15195.76|15115.76|15195.1|15115.1|10
1724188080000|2024-08-20 21:08:00|15195.58|15115.58|15191.69|15111.69|15195.58|15115.58|15191.69|15111.69|9
1724188090000|2024-08-20 21:08:10|15191.26|15111.26|15189.09|15109.09|15191.26|15111.26|15189.09|15109.09|10
1724188100000|2024-08-20 21:08:20|15189.1|15109.1|15191.01|15111.01|15191.01|15111.01|15189.1|15109.1|10
1724188110000|2024-08-20 21:08:30|15191.31|15111.31|15192.05|15112.05|15192.69|15112.69|15191.31|15111.31|10
1724188120000|2024-08-20 21:08:40|15192.23|15112.23|15191.5|15111.5|15192.3|15112.3|15191.5|15111.5|10
1724188130000|2024-08-20 21:08:50|15191.64|15111.64|15194.23|15114.23|15194.23|15114.23|15191.64|15111.64|9
1724188140000|2024-08-20 21:09:00|15195.02|15115.02|15200.32|15120.32|15200.32|15120.32|15195.02|15115.02|10
1724188150000|2024-08-20 21:09:10|15200.14|15120.14|15200.31|15120.31|15200.59|15120.59|15199.91|15119.91|10
1724188160000|2024-08-20 21:09:20|15200.34|15120.34|15201.01|15121.01|15201.01|15121.01|15199.98|15119.98|9
1724188170000|2024-08-20 21:09:30|15200.92|15120.92|15202.04|15122.04|15202.47|15122.47|15200.92|15120.92|10
1724188180000|2024-08-20 21:09:40|15202.18|15122.18|15202.88|15122.88|15203.32|15123.32|15202.1|15122.1|10
1724188190000|2024-08-20 21:09:50|15202.65|15122.65|15200.96|15120.96|15202.65|15122.65|15200.96|15120.96|9
1724188200000|2024-08-20 21:10:00|15200.91|15120.91|15200.41|15120.41|15201.1|15121.1|15200.41|15120.41|8
1724188210000|2024-08-20 21:10:10|15200.33|15120.33|15200.79|15120.79|15200.79|15120.79|15199.94|15119.94|10
1724188220000|2024-08-20 21:10:20|15200.58|15120.58|15201.08|15121.08|15201.08|15121.08|15200.33|15120.33|10
1724188230000|2024-08-20 21:10:30|15202.07|15122.07|15199|15119|15202.44|15122.44|15199|15119|8
1724188240000|2024-08-20 21:10:40|15198.13|15118.13|15197.02|15117.02|15198.13|15118.13|15196.71|15116.71|10
1724188250000|2024-08-20 21:10:50|15196.64|15116.64|15195.28|15115.28|15196.64|15116.64|15195.28|15115.28|9
1724188260000|2024-08-20 21:11:00|15195.15|15115.15|15194.24|15114.24|15195.15|15115.15|15194.23|15114.23|10
1724188270000|2024-08-20 21:11:10|15193.41|15113.41|15188.11|15108.11|15193.41|15113.41|15188.11|15108.11|10
1724188280000|2024-08-20 21:11:20|15187.75|15107.75|15188.25|15108.25|15188.85|15108.85|15187.75|15107.75|8
1724188290000|2024-08-20 21:11:30|15188.2|15108.2|15189.06|15109.06|15190.16|15110.16|15188.2|15108.2|10
1724188300000|2024-08-20 21:11:40|15189.75|15109.75|15190.62|15110.62|15190.87|15110.87|15189.43|15109.43|9
1724188310000|2024-08-20 21:11:50|15190.63|15110.63|15193.08|15113.08|15193.08|15113.08|15190.63|15110.63|10
1724188320000|2024-08-20 21:12:00|15192.32|15112.32|15191.53|15111.53|15192.68|15112.68|15190.6|15110.6|10
1724188330000|2024-08-20 21:12:10|15191.77|15111.77|15189.87|15109.87|15192.02|15112.02|15189.87|15109.87|10
1724188340000|2024-08-20 21:12:20|15189.98|15109.98|15189.45|15109.45|15189.98|15109.98|15188.79|15108.79|10
1724188350000|2024-08-20 21:12:30|15189.27|15109.27|15189.04|15109.04|15189.99|15109.99|15189.04|15109.04|9
1724188360000|2024-08-20 21:12:40|15188.87|15108.87|15188.43|15108.43|15188.87|15108.87|15188.17|15108.17|10
1724188370000|2024-08-20 21:12:50|15188.35|15108.35|15189.83|15109.83|15189.83|15109.83|15188.35|15108.35|9
1724188380000|2024-08-20 21:13:00|15189.89|15109.89|15189.05|15109.05|15191.27|15111.27|15188.78|15108.78|10
1724188390000|2024-08-20 21:13:10|15188.91|15108.91|15189.25|15109.25|15189.25|15109.25|15188.67|15108.67|10
1724188400000|2024-08-20 21:13:20|15189.27|15109.27|15190.79|15110.79|15190.79|15110.79|15189.27|15109.27|10
1724188410000|2024-08-20 21:13:30|15190.93|15110.93|15191.85|15111.85|15191.85|15111.85|15190.93|15110.93|9
1724188420000|2024-08-20 21:13:40|15191.51|15111.51|15192.97|15112.97|15192.97|15112.97|15191.28|15111.28|9
1724188430000|2024-08-20 21:13:50|15192.98|15112.98|15193.8|15113.8|15193.8|15113.8|15192.9|15112.9|6
1724188440000|2024-08-20 21:14:00|15194.33|15114.33|15195.6|15115.6|15195.6|15115.6|15194.33|15114.33|10
1724188450000|2024-08-20 21:14:10|15195.74|15115.74|15197.1|15117.1|15197.17|15117.17|15195.18|15115.18|10
1724188460000|2024-08-20 21:14:20|15197.02|15117.02|15199.36|15119.36|15199.36|15119.36|15197.02|15117.02|10
1724188470000|2024-08-20 21:14:30|15199.31|15119.31|15200.29|15120.29|15200.29|15120.29|15199.31|15119.31|9
1724188480000|2024-08-20 21:14:40|15200.78|15120.78|15198.47|15118.47|15201.03|15121.03|15198.47|15118.47|10
1724188490000|2024-08-20 21:14:50|15196.89|15116.89|15195.09|15115.09|15196.89|15116.89|15193.87|15113.87|10
1724188500000|2024-08-20 21:15:00|15195.44|15115.44|15195.67|15115.67|15195.68|15115.68|15195.26|15115.26|10
1724188510000|2024-08-20 21:15:10|15195.41|15115.41|15194.99|15114.99|15195.55|15115.55|15194.99|15114.99|9
1724188520000|2024-08-20 21:15:20|15195.24|15115.24|15196.32|15116.32|15196.33|15116.33|15195.11|15115.11|9
1724188530000|2024-08-20 21:15:30|15196.17|15116.17|15198.33|15118.33|15198.33|15118.33|15196.17|15116.17|10
1724188540000|2024-08-20 21:15:40|15198.87|15118.87|15200.75|15120.75|15200.75|15120.75|15198.87|15118.87|10
1724188550000|2024-08-20 21:15:50|15200.64|15120.64|15200.44|15120.44|15201.18|15121.18|15199.59|15119.59|10
1724188560000|2024-08-20 21:16:00|15200.9|15120.9|15200.75|15120.75|15201.52|15121.52|15200.75|15120.75|10
1724188570000|2024-08-20 21:16:10|15200.77|15120.77|15202.93|15122.93|15203.13|15123.13|15200.77|15120.77|10
1724188580000|2024-08-20 21:16:20|15202.95|15122.95|15207.64|15127.64|15207.64|15127.64|15202.95|15122.95|9
1724188590000|2024-08-20 21:16:30|15208.26|15128.26|15212.11|15132.11|15212.24|15132.24|15208.26|15128.26|10
1724188600000|2024-08-20 21:16:40|15214.39|15134.39|15216.29|15136.29|15216.29|15136.29|15214.39|15134.39|6
1724188610000|2024-08-20 21:16:50|15216.59|15136.59|15217.56|15137.56|15217.62|15137.62|15216.59|15136.59|10
1724188620000|2024-08-20 21:17:00|15216.59|15136.59|15215.69|15135.69|15216.59|15136.59|15215|15135|9
1724188630000|2024-08-20 21:17:10|15215.77|15135.77|15217.6|15137.6|15217.6|15137.6|15215.66|15135.66|8
1724188640000|2024-08-20 21:17:20|15218.04|15138.04|15218.3|15138.3|15218.79|15138.79|15218.04|15138.04|9
1724188650000|2024-08-20 21:17:30|15218.29|15138.29|15217.88|15137.88|15218.47|15138.47|15217.77|15137.77|9
1724188660000|2024-08-20 21:17:40|15217.74|15137.74|15222.1|15142.1|15222.1|15142.1|15217.74|15137.74|10
1724188670000|2024-08-20 21:17:50|15222.16|15142.16|15222.57|15142.57|15222.57|15142.57|15222.16|15142.16|7
1724188680000|2024-08-20 21:18:00|15222.81|15142.81|15222.51|15142.51|15222.87|15142.87|15222.44|15142.44|10
1724188690000|2024-08-20 21:18:10|15222.52|15142.52|15222.55|15142.55|15222.78|15142.78|15222.52|15142.52|8
1724188700000|2024-08-20 21:18:20|15222.68|15142.68|15223.27|15143.27|15223.27|15143.27|15221.51|15141.51|10
1724188710000|2024-08-20 21:18:30|15223.52|15143.52|15225.16|15145.16|15225.5|15145.5|15223.52|15143.52|10
1724188720000|2024-08-20 21:18:40|15224.64|15144.64|15223.74|15143.74|15224.64|15144.64|15223.74|15143.74|9
1724188730000|2024-08-20 21:18:50|15223.44|15143.44|15221.04|15141.04|15223.44|15143.44|15221.04|15141.04|9
1724188740000|2024-08-20 21:19:00|15220.78|15140.78|15220.23|15140.23|15220.98|15140.98|15220.23|15140.23|10
1724188750000|2024-08-20 21:19:10|15220.14|15140.14|15219.56|15139.56|15220.14|15140.14|15219.55|15139.55|9
1724188760000|2024-08-20 21:19:20|15218.97|15138.97|15216.15|15136.15|15218.97|15138.97|15215.96|15135.96|10
1724188770000|2024-08-20 21:19:30|15215.87|15135.87|15214.36|15134.36|15215.87|15135.87|15214.36|15134.36|9
1724188780000|2024-08-20 21:19:40|15214.21|15134.21|15212.56|15132.56|15214.62|15134.62|15212.56|15132.56|10
1724188790000|2024-08-20 21:19:50|15213.25|15133.25|15213.64|15133.64|15214.31|15134.31|15213.25|15133.25|8
1724188800000|2024-08-20 21:20:00|15213.69|15133.69|15210.14|15130.14|15213.69|15133.69|15210.14|15130.14|9
1724188810000|2024-08-20 21:20:10|15210.11|15130.11|15205.83|15125.83|15210.33|15130.33|15205.83|15125.83|10
1724188820000|2024-08-20 21:20:20|15205.77|15125.77|15204.93|15124.93|15205.77|15125.77|15204.89|15124.89|10
1724188830000|2024-08-20 21:20:30|15204.9|15124.9|15203.72|15123.72|15205.01|15125.01|15203.72|15123.72|10
1724188840000|2024-08-20 21:20:40|15203.68|15123.68|15203.25|15123.25|15203.68|15123.68|15202.75|15122.75|9
1724188850000|2024-08-20 21:20:50|15203.33|15123.33|15204.72|15124.72|15204.72|15124.72|15202.55|15122.55|10
1724188860000|2024-08-20 21:21:00|15204.34|15124.34|15201.66|15121.66|15204.56|15124.56|15201.66|15121.66|10
1724188870000|2024-08-20 21:21:10|15198.85|15118.85|15193.86|15113.86|15198.85|15118.85|15193.86|15113.86|10
1724188880000|2024-08-20 21:21:20|15193.18|15113.18|15192.46|15112.46|15193.18|15113.18|15192.13|15112.13|8
1724188890000|2024-08-20 21:21:30|15193.29|15113.29|15194.52|15114.52|15194.52|15114.52|15193.07|15113.07|10
1724188900000|2024-08-20 21:21:40|15194.79|15114.79|15196.99|15116.99|15196.99|15116.99|15194.79|15114.79|10
1724188910000|2024-08-20 21:21:50|15197.39|15117.39|15200.61|15120.61|15200.61|15120.61|15197.39|15117.39|10
1724188920000|2024-08-20 21:22:00|15200.57|15120.57|15203.48|15123.48|15203.48|15123.48|15200.57|15120.57|10
1724188930000|2024-08-20 21:22:10|15203.39|15123.39|15211.27|15131.27|15211.27|15131.27|15203.27|15123.27|9
1724188940000|2024-08-20 21:22:20|15210.85|15130.85|15211.34|15131.34|15211.34|15131.34|15210.59|15130.59|9
1724188950000|2024-08-20 21:22:30|15211.79|15131.79|15211.33|15131.33|15211.79|15131.79|15211.26|15131.26|9
1724188960000|2024-08-20 21:22:40|15212.07|15132.07|15212.15|15132.15|15212.23|15132.23|15212.05|15132.05|8
1724188970000|2024-08-20 21:22:50|15211.49|15131.49|15210.64|15130.64|15211.49|15131.49|15210.55|15130.55|8
1724188980000|2024-08-20 21:23:00|15210.65|15130.65|15210.18|15130.18|15210.84|15130.84|15209.86|15129.86|8
1724188990000|2024-08-20 21:23:10|15210.15|15130.15|15205.99|15125.99|15210.79|15130.79|15205.99|15125.99|10
1724189000000|2024-08-20 21:23:20|15206|15126|15206.33|15126.33|15206.36|15126.36|15205.77|15125.77|10
1724189010000|2024-08-20 21:23:30|15206.34|15126.34|15205.94|15125.94|15206.34|15126.34|15205.94|15125.94|10
1724189020000|2024-08-20 21:23:40|15205.86|15125.86|15206.73|15126.73|15206.73|15126.73|15205.53|15125.53|10
1724189030000|2024-08-20 21:23:50|15206.87|15126.87|15207.65|15127.65|15207.65|15127.65|15206.72|15126.72|10
1724189040000|2024-08-20 21:24:00|15207.73|15127.73|15207.51|15127.51|15207.8|15127.8|15207.51|15127.51|9
1724189050000|2024-08-20 21:24:10|15207.49|15127.49|15207.61|15127.61|15207.8|15127.8|15207.49|15127.49|8
1724189060000|2024-08-20 21:24:20|15207.63|15127.63|15204.46|15124.46|15207.63|15127.63|15204.46|15124.46|9
1724189070000|2024-08-20 21:24:30|15203.62|15123.62|15201.77|15121.77|15203.62|15123.62|15200.71|15120.71|10
1724189080000|2024-08-20 21:24:40|15201.86|15121.86|15201.59|15121.59|15201.89|15121.89|15201.59|15121.59|9
1724189090000|2024-08-20 21:24:50|15201.58|15121.58|15201.21|15121.21|15201.58|15121.58|15201.09|15121.09|8
1724189100000|2024-08-20 21:25:00|15201.22|15121.22|15198.36|15118.36|15201.22|15121.22|15198.26|15118.26|10
1724189110000|2024-08-20 21:25:10|15198.31|15118.31|15199.06|15119.06|15199.06|15119.06|15198.31|15118.31|10
1724189120000|2024-08-20 21:25:20|15199.07|15119.07|15200.06|15120.06|15200.06|15120.06|15199.07|15119.07|9
1724189130000|2024-08-20 21:25:30|15200.13|15120.13|15200.87|15120.87|15200.87|15120.87|15200.13|15120.13|10
1724189140000|2024-08-20 21:25:40|15201.05|15121.05|15203.84|15123.84|15203.87|15123.87|15201.05|15121.05|9
1724189150000|2024-08-20 21:25:50|15203.89|15123.89|15203.29|15123.29|15204.74|15124.74|15203.18|15123.18|10
1724189160000|2024-08-20 21:26:00|15203.03|15123.03|15205.32|15125.32|15205.5|15125.5|15202.96|15122.96|10
1724189170000|2024-08-20 21:26:10|15205.25|15125.25|15204.97|15124.97|15206.29|15126.29|15204.97|15124.97|10
1724189180000|2024-08-20 21:26:20|15204.94|15124.94|15207.38|15127.38|15207.38|15127.38|15204.94|15124.94|10
1724189190000|2024-08-20 21:26:30|15207.74|15127.74|15209.05|15129.05|15209.74|15129.74|15207.74|15127.74|10
1724189200000|2024-08-20 21:26:40|15209.4|15129.4|15212.91|15132.91|15213.12|15133.12|15209.4|15129.4|10
1724189210000|2024-08-20 21:26:50|15212.98|15132.98|15213.53|15133.53|15213.53|15133.53|15212.76|15132.76|10
1724189220000|2024-08-20 21:27:00|15213.48|15133.48|15213.98|15133.98|15213.98|15133.98|15213.07|15133.07|10
1724189230000|2024-08-20 21:27:10|15213.84|15133.84|15213.44|15133.44|15214.06|15134.06|15213.44|15133.44|8
1724189240000|2024-08-20 21:27:20|15213.48|15133.48|15211.37|15131.37|15213.5|15133.5|15211.37|15131.37|9
1724189250000|2024-08-20 21:27:30|15211.32|15131.32|15212.44|15132.44|15212.44|15132.44|15210.92|15130.92|8
1724189260000|2024-08-20 21:27:40|15212.55|15132.55|15212.48|15132.48|15212.63|15132.63|15212.37|15132.37|9
1724189270000|2024-08-20 21:27:50|15212.39|15132.39|15212.24|15132.24|15212.39|15132.39|15212.24|15132.24|6
1724189280000|2024-08-20 21:28:00|15212.17|15132.17|15212.29|15132.29|15212.32|15132.32|15212.17|15132.17|6
1724189290000|2024-08-20 21:28:10|15212.3|15132.3|15212.06|15132.06|15212.31|15132.31|15212.04|15132.04|8
1724189300000|2024-08-20 21:28:20|15212.1|15132.1|15209.64|15129.64|15212.1|15132.1|15209.64|15129.64|7
1724189310000|2024-08-20 21:28:30|15209.53|15129.53|15209.06|15129.06|15209.53|15129.53|15209.06|15129.06|8
1724189320000|2024-08-20 21:28:40|15209.97|15129.97|15210.43|15130.43|15210.57|15130.57|15209.97|15129.97|8
1724189330000|2024-08-20 21:28:50|15210.38|15130.38|15209.59|15129.59|15210.38|15130.38|15209.59|15129.59|9
1724189340000|2024-08-20 21:29:00|15209.62|15129.62|15208.28|15128.28|15209.62|15129.62|15208.28|15128.28|10
1724189350000|2024-08-20 21:29:10|15208.39|15128.39|15206.09|15126.09|15208.52|15128.52|15206.09|15126.09|10
1724189360000|2024-08-20 21:29:20|15205.97|15125.97|15205.63|15125.63|15205.97|15125.97|15205.34|15125.34|8
1724189370000|2024-08-20 21:29:30|15205.65|15125.65|15206.28|15126.28|15206.28|15126.28|15205.65|15125.65|8
1724189380000|2024-08-20 21:29:40|15206.41|15126.41|15209.56|15129.56|15209.56|15129.56|15206.22|15126.22|8
1724189390000|2024-08-20 21:29:50|15209.67|15129.67|15209.01|15129.01|15209.75|15129.75|15209|15129|10
1724189400000|2024-08-20 21:30:00|15208.29|15128.29|15207.75|15127.75|15208.29|15128.29|15207.72|15127.72|9
1724189410000|2024-08-20 21:30:10|15207.62|15127.62|15206.85|15126.85|15207.62|15127.62|15206.83|15126.83|9
1724189420000|2024-08-20 21:30:20|15206.58|15126.58|15206.1|15126.1|15206.58|15126.58|15206.1|15126.1|8
1724189430000|2024-08-20 21:30:30|15206.08|15126.08|15206.61|15126.61|15206.64|15126.64|15206.07|15126.07|10
1724189440000|2024-08-20 21:30:40|15206.46|15126.46|15207.62|15127.62|15207.62|15127.62|15206.43|15126.43|9
1724189450000|2024-08-20 21:30:50|15208.01|15128.01|15209.32|15129.32|15209.32|15129.32|15207.71|15127.71|10
1724189460000|2024-08-20 21:31:00|15209.35|15129.35|15214.94|15134.94|15214.94|15134.94|15209.35|15129.35|10
1724189470000|2024-08-20 21:31:10|15215.13|15135.13|15218.49|15138.49|15218.49|15138.49|15215.13|15135.13|9
1724189480000|2024-08-20 21:31:20|15218.46|15138.46|15219.17|15139.17|15219.42|15139.42|15218.46|15138.46|9
1724189490000|2024-08-20 21:31:30|15219.11|15139.11|15222.69|15142.69|15222.69|15142.69|15217.61|15137.61|10
1724189500000|2024-08-20 21:31:40|15222.62|15142.62|15222.69|15142.69|15222.69|15142.69|15222.2|15142.2|9
1724189510000|2024-08-20 21:31:50|15222.89|15142.89|15223.38|15143.38|15223.69|15143.69|15222.89|15142.89|10
1724189520000|2024-08-20 21:32:00|15223.6|15143.6|15224.35|15144.35|15224.35|15144.35|15223.6|15143.6|9
1724189530000|2024-08-20 21:32:10|15224.08|15144.08|15223.84|15143.84|15224.08|15144.08|15223.83|15143.83|7
1724189540000|2024-08-20 21:32:20|15222.95|15142.95|15222.19|15142.19|15222.95|15142.95|15222.01|15142.01|10
1724189550000|2024-08-20 21:32:30|15222.51|15142.51|15223.04|15143.04|15223.04|15143.04|15222.51|15142.51|9
1724189560000|2024-08-20 21:32:40|15223.06|15143.06|15224.9|15144.9|15224.9|15144.9|15223.06|15143.06|10
1724189570000|2024-08-20 21:32:50|15224.96|15144.96|15225.59|15145.59|15225.59|15145.59|15224.96|15144.96|10
1724189580000|2024-08-20 21:33:00|15225.47|15145.47|15228.17|15148.17|15228.17|15148.17|15225.47|15145.47|10
1724189590000|2024-08-20 21:33:10|15227.85|15147.85|15225.91|15145.91|15227.85|15147.85|15225.89|15145.89|10
1724189600000|2024-08-20 21:33:20|15225.95|15145.95|15224.9|15144.9|15226.03|15146.03|15224.9|15144.9|9
1724189610000|2024-08-20 21:33:30|15224.63|15144.63|15224.85|15144.85|15224.85|15144.85|15224.44|15144.44|9
1724189620000|2024-08-20 21:33:40|15225.04|15145.04|15225.68|15145.68|15225.77|15145.77|15225.04|15145.04|10
1724189630000|2024-08-20 21:33:50|15225.82|15145.82|15226.58|15146.58|15226.58|15146.58|15225.82|15145.82|7
1724189640000|2024-08-20 21:34:00|15226.68|15146.68|15228.37|15148.37|15228.37|15148.37|15226.68|15146.68|9
1724189650000|2024-08-20 21:34:10|15227.48|15147.48|15229.88|15149.88|15230.23|15150.23|15227.48|15147.48|10
1724189660000|2024-08-20 21:34:20|15229.85|15149.85|15229.66|15149.66|15230.41|15150.41|15229.66|15149.66|10
1724189670000|2024-08-20 21:34:30|15229.98|15149.98|15229.5|15149.5|15230.51|15150.51|15229.45|15149.45|10
1724189680000|2024-08-20 21:34:40|15229.62|15149.62|15229.75|15149.75|15229.91|15149.91|15229.62|15149.62|10
1724189690000|2024-08-20 21:34:50|15229.36|15149.36|15228.18|15148.18|15229.51|15149.51|15228.18|15148.18|10
1724189700000|2024-08-20 21:35:00|15228.05|15148.05|15228.84|15148.84|15229.47|15149.47|15228.01|15148.01|10
1724189710000|2024-08-20 21:35:10|15228.88|15148.88|15227.66|15147.66|15228.88|15148.88|15227.66|15147.66|9
1724189720000|2024-08-20 21:35:20|15227.74|15147.74|15228.46|15148.46|15228.89|15148.89|15227.74|15147.74|9
1724189730000|2024-08-20 21:35:30|15228.82|15148.82|15230.35|15150.35|15230.35|15150.35|15228.82|15148.82|9
1724189740000|2024-08-20 21:35:40|15230.34|15150.34|15230.42|15150.42|15230.58|15150.58|15230.29|15150.29|9
1724189750000|2024-08-20 21:35:50|15230.21|15150.21|15230.36|15150.36|15230.9|15150.9|15229.56|15149.56|10
1724189760000|2024-08-20 21:36:00|15230.68|15150.68|15232.18|15152.18|15232.32|15152.32|15230.68|15150.68|10
1724189770000|2024-08-20 21:36:10|15232.34|15152.34|15233.32|15153.32|15233.32|15153.32|15232.19|15152.19|9
1724189780000|2024-08-20 21:36:20|15233.82|15153.82|15235.52|15155.52|15235.55|15155.55|15233.82|15153.82|10
1724189790000|2024-08-20 21:36:30|15235.94|15155.94|15237.44|15157.44|15238.1|15158.1|15235.94|15155.94|10
1724189800000|2024-08-20 21:36:40|15237.61|15157.61|15239.01|15159.01|15239.44|15159.44|15237.61|15157.61|10
1724189810000|2024-08-20 21:36:50|15238.34|15158.34|15237.91|15157.91|15238.34|15158.34|15237.91|15157.91|10
1724189820000|2024-08-20 21:37:00|15238.01|15158.01|15239.44|15159.44|15239.44|15159.44|15238.01|15158.01|9
1724189830000|2024-08-20 21:37:10|15239.66|15159.66|15239.42|15159.42|15239.66|15159.66|15239.26|15159.26|10
1724189840000|2024-08-20 21:37:20|15239.68|15159.68|15239.05|15159.05|15239.88|15159.88|15238.48|15158.48|10
1724189850000|2024-08-20 21:37:30|15239.08|15159.08|15238.79|15158.79|15239.08|15159.08|15238.57|15158.57|10
1724189860000|2024-08-20 21:37:40|15238.9|15158.9|15239.68|15159.68|15239.68|15159.68|15238.89|15158.89|10
1724189870000|2024-08-20 21:37:50|15239.86|15159.86|15241.76|15161.76|15241.76|15161.76|15239.81|15159.81|10
1724189880000|2024-08-20 21:38:00|15241.91|15161.91|15243.49|15163.49|15243.49|15163.49|15241.44|15161.44|7
1724189890000|2024-08-20 21:38:10|15243.86|15163.86|15244.18|15164.18|15244.19|15164.19|15243.86|15163.86|8
1724189900000|2024-08-20 21:38:20|15244.04|15164.04|15244.21|15164.21|15244.28|15164.28|15243.88|15163.88|9
1724189910000|2024-08-20 21:38:30|15244.2|15164.2|15243.32|15163.32|15244.22|15164.22|15243.32|15163.32|10
1724189920000|2024-08-20 21:38:40|15243.25|15163.25|15241|15161|15243.57|15163.57|15240.87|15160.87|8
1724189930000|2024-08-20 21:38:50|15241.01|15161.01|15240.2|15160.2|15241.01|15161.01|15240.2|15160.2|8
1724189940000|2024-08-20 21:39:00|15239.98|15159.98|15237.71|15157.71|15239.98|15159.98|15237.71|15157.71|10
1724189950000|2024-08-20 21:39:10|15237.69|15157.69|15241.32|15161.32|15241.32|15161.32|15235.38|15155.38|9
1724189960000|2024-08-20 21:39:20|15241.4|15161.4|15252.61|15172.61|15253.24|15173.24|15241.4|15161.4|10
1724189970000|2024-08-20 21:39:30|15252.58|15172.58|15253.26|15173.26|15253.26|15173.26|15252.57|15172.57|9
1724189980000|2024-08-20 21:39:40|15253.53|15173.53|15256.69|15176.69|15257.16|15177.16|15253.53|15173.53|10
1724189990000|2024-08-20 21:39:50|15256.64|15176.64|15255.06|15175.06|15256.64|15176.64|15254.79|15174.79|9
1724190000000|2024-08-20 21:40:00|15255.19|15175.19|15256.19|15176.19|15256.19|15176.19|15254.41|15174.41|10
1724190010000|2024-08-20 21:40:10|15256.17|15176.17|15255.94|15175.94|15256.22|15176.22|15255.94|15175.94|8
1724190020000|2024-08-20 21:40:20|15255.91|15175.91|15255.25|15175.25|15255.91|15175.91|15255.12|15175.12|9
1724190030000|2024-08-20 21:40:30|15255.24|15175.24|15254.09|15174.09|15255.24|15175.24|15253.73|15173.73|10
1724190040000|2024-08-20 21:40:40|15253.87|15173.87|15251.27|15171.27|15253.87|15173.87|15251.25|15171.25|10
1724190050000|2024-08-20 21:40:50|15251.24|15171.24|15249.95|15169.95|15251.24|15171.24|15249.89|15169.89|10
1724190060000|2024-08-20 21:41:00|15249.84|15169.84|15248.45|15168.45|15249.84|15169.84|15248.43|15168.43|8
1724190070000|2024-08-20 21:41:10|15248.44|15168.44|15248.33|15168.33|15248.47|15168.47|15248.26|15168.26|8
1724190080000|2024-08-20 21:41:20|15248.49|15168.49|15232.42|15152.42|15248.61|15168.61|15232.42|15152.42|9
1724190090000|2024-08-20 21:41:30|15232.18|15152.18|15230.78|15150.78|15232.18|15152.18|15230.78|15150.78|10
1724190100000|2024-08-20 21:41:40|15230.86|15150.86|15229.88|15149.88|15230.86|15150.86|15229.88|15149.88|9
1724190110000|2024-08-20 21:41:50|15230.21|15150.21|15227.01|15147.01|15230.21|15150.21|15227.01|15147.01|8
1724190120000|2024-08-20 21:42:00|15226.78|15146.78|15224.51|15144.51|15226.78|15146.78|15224.51|15144.51|10
1724190130000|2024-08-20 21:42:10|15224.6|15144.6|15224.88|15144.88|15225.25|15145.25|15224.6|15144.6|9
1724190140000|2024-08-20 21:42:20|15225.12|15145.12|15227.77|15147.77|15227.77|15147.77|15225.08|15145.08|10
1724190150000|2024-08-20 21:42:30|15227.79|15147.79|15227.38|15147.38|15227.82|15147.82|15227.36|15147.36|8
1724190160000|2024-08-20 21:42:40|15227.39|15147.39|15227.98|15147.98|15227.98|15147.98|15227.37|15147.37|10
1724190170000|2024-08-20 21:42:50|15228.07|15148.07|15227.06|15147.06|15228.23|15148.23|15226.95|15146.95|10
1724190180000|2024-08-20 21:43:00|15226.83|15146.83|15229.77|15149.77|15229.77|15149.77|15226.83|15146.83|10
1724190190000|2024-08-20 21:43:10|15230.17|15150.17|15230.99|15150.99|15230.99|15150.99|15229.2|15149.2|10
1724190200000|2024-08-20 21:43:20|15231.08|15151.08|15234.83|15154.83|15234.83|15154.83|15231.08|15151.08|10
1724190210000|2024-08-20 21:43:30|15235.1|15155.1|15234.65|15154.65|15235.62|15155.62|15233.78|15153.78|10
1724190220000|2024-08-20 21:43:40|15234.88|15154.88|15232.81|15152.81|15235.07|15155.07|15232.81|15152.81|10
1724190230000|2024-08-20 21:43:50|15232.78|15152.78|15233.2|15153.2|15233.2|15153.2|15232.65|15152.65|9
1724190240000|2024-08-20 21:44:00|15233.22|15153.22|15234.95|15154.95|15234.95|15154.95|15233.15|15153.15|10
1724190250000|2024-08-20 21:44:10|15235.07|15155.07|15235.3|15155.3|15235.33|15155.33|15235.07|15155.07|8
1724190260000|2024-08-20 21:44:20|15235.31|15155.31|15236.11|15156.11|15236.11|15156.11|15234.1|15154.1|10
1724190270000|2024-08-20 21:44:30|15235.54|15155.54|15236.39|15156.39|15236.39|15156.39|15234.67|15154.67|10
1724190280000|2024-08-20 21:44:40|15236.58|15156.58|15235.91|15155.91|15236.58|15156.58|15235.49|15155.49|10
1724190290000|2024-08-20 21:44:50|15235.93|15155.93|15235.68|15155.68|15235.93|15155.93|15235.67|15155.67|8
1724190300000|2024-08-20 21:45:00|15235.71|15155.71|15236.44|15156.44|15236.44|15156.44|15235.56|15155.56|9
1724190310000|2024-08-20 21:45:10|15236.55|15156.55|15236.52|15156.52|15237.01|15157.01|15236.52|15156.52|10
1724190320000|2024-08-20 21:45:20|15236.36|15156.36|15237.9|15157.9|15237.9|15157.9|15236.32|15156.32|10
1724190330000|2024-08-20 21:45:30|15237.91|15157.91|15239.03|15159.03|15239.03|15159.03|15237.91|15157.91|8
1724190340000|2024-08-20 21:45:40|15238.79|15158.79|15237.83|15157.83|15239.32|15159.32|15237.83|15157.83|10
1724190350000|2024-08-20 21:45:50|15238.1|15158.1|15244.44|15164.44|15244.63|15164.63|15237.61|15157.61|9
1724190360000|2024-08-20 21:46:00|15244.42|15164.42|15237.19|15157.19|15244.6|15164.6|15237.19|15157.19|9
1724190370000|2024-08-20 21:46:10|15237.06|15157.06|15237.65|15157.65|15237.65|15157.65|15237.06|15157.06|9
1724190380000|2024-08-20 21:46:20|15237.68|15157.68|15237.62|15157.62|15237.99|15157.99|15236.32|15156.32|9
1724190390000|2024-08-20 21:46:30|15245.66|15165.66|15245.81|15165.81|15246.7|15166.7|15245.66|15165.66|10
1724190400000|2024-08-20 21:46:40|15238.37|15158.37|15236.9|15156.9|15238.55|15158.55|15236.03|15156.03|10
1724190410000|2024-08-20 21:46:50|15236.48|15156.48|15237.23|15157.23|15237.23|15157.23|15236.48|15156.48|9
1724190420000|2024-08-20 21:47:00|15236.97|15156.97|15236.57|15156.57|15237.19|15157.19|15236.57|15156.57|9
1724190430000|2024-08-20 21:47:10|15236.56|15156.56|15236.6|15156.6|15236.62|15156.62|15236.55|15156.55|5
1724190440000|2024-08-20 21:47:20|15236.7|15156.7|15236.03|15156.03|15236.7|15156.7|15236|15156|8
1724190450000|2024-08-20 21:47:30|15236.08|15156.08|15235.73|15155.73|15236.22|15156.22|15235.73|15155.73|10
1724190460000|2024-08-20 21:47:40|15235.58|15155.58|15234.77|15154.77|15235.58|15155.58|15233.85|15153.85|8
1724190470000|2024-08-20 21:47:50|15234.93|15154.93|15234.37|15154.37|15235.01|15155.01|15234.34|15154.34|9
1724190480000|2024-08-20 21:48:00|15234.3|15154.3|15235.7|15155.7|15235.7|15155.7|15234.27|15154.27|10
1724190490000|2024-08-20 21:48:10|15236.63|15156.63|15237.33|15157.33|15237.33|15157.33|15236.63|15156.63|9
1724190500000|2024-08-20 21:48:20|15237.34|15157.34|15237.65|15157.65|15237.65|15157.65|15237.22|15157.22|9
1724190510000|2024-08-20 21:48:30|15237.66|15157.66|15238.66|15158.66|15238.66|15158.66|15237.65|15157.65|10
1724190520000|2024-08-20 21:48:40|15238.59|15158.59|15238.18|15158.18|15238.64|15158.64|15237.8|15157.8|9
1724190530000|2024-08-20 21:48:50|15238.32|15158.32|15238.19|15158.19|15238.39|15158.39|15238.13|15158.13|10
1724190540000|2024-08-20 21:49:00|15238.22|15158.22|15238.24|15158.24|15238.24|15158.24|15238.22|15158.22|5
1724190550000|2024-08-20 21:49:10|15238.23|15158.23|15238.02|15158.02|15238.23|15158.23|15238.02|15158.02|8
1724190560000|2024-08-20 21:49:20|15238.01|15158.01|15238.28|15158.28|15238.28|15158.28|15238|15158|9
1724190570000|2024-08-20 21:49:30|15238.35|15158.35|15239|15159|15239.57|15159.57|15238.25|15158.25|10
1724190580000|2024-08-20 21:49:40|15239.26|15159.26|15238.72|15158.72|15239.26|15159.26|15238.3|15158.3|9
1724190590000|2024-08-20 21:49:50|15238.4|15158.4|15240.78|15160.78|15240.78|15160.78|15238.4|15158.4|10
1724190600000|2024-08-20 21:50:00|15241.51|15161.51|15242.03|15162.03|15242.17|15162.17|15241.51|15161.51|9
1724190610000|2024-08-20 21:50:10|15241.74|15161.74|15240.66|15160.66|15241.79|15161.79|15240.66|15160.66|10
1724190620000|2024-08-20 21:50:20|15240.77|15160.77|15240.48|15160.48|15240.86|15160.86|15239.89|15159.89|9
1724190630000|2024-08-20 21:50:30|15239.63|15159.63|15241.09|15161.09|15241.09|15161.09|15239.63|15159.63|10
1724190640000|2024-08-20 21:50:40|15241.1|15161.1|15241.19|15161.19|15241.62|15161.62|15241.1|15161.1|10
1724190650000|2024-08-20 21:50:50|15241.95|15161.95|15241.06|15161.06|15242.5|15162.5|15241.06|15161.06|10
1724190660000|2024-08-20 21:51:00|15241.76|15161.76|15240.76|15160.76|15242.33|15162.33|15240.3|15160.3|9
1724190670000|2024-08-20 21:51:10|15240.68|15160.68|15241.43|15161.43|15241.43|15161.43|15240.56|15160.56|10
1724190680000|2024-08-20 21:51:20|15241.69|15161.69|15241.87|15161.87|15242.05|15162.05|15241.69|15161.69|10
1724190690000|2024-08-20 21:51:30|15241.92|15161.92|15241.21|15161.21|15242.72|15162.72|15240.91|15160.91|9
1724190700000|2024-08-20 21:51:40|15241.05|15161.05|15239.73|15159.73|15241.05|15161.05|15239.72|15159.72|9
1724190710000|2024-08-20 21:51:50|15239.72|15159.72|15241.78|15161.78|15241.78|15161.78|15239.72|15159.72|10
1724190720000|2024-08-20 21:52:00|15242.13|15162.13|15242.31|15162.31|15242.34|15162.34|15241|15161|10
1724190730000|2024-08-20 21:52:10|15242.56|15162.56|15246.33|15166.33|15246.33|15166.33|15242.56|15162.56|9
1724190740000|2024-08-20 21:52:20|15246.31|15166.31|15247.35|15167.35|15247.94|15167.94|15246.19|15166.19|10
1724190750000|2024-08-20 21:52:30|15247.06|15167.06|15247.68|15167.68|15247.68|15167.68|15246.99|15166.99|8
1724190760000|2024-08-20 21:52:40|15248.05|15168.05|15248.42|15168.42|15248.46|15168.46|15248.05|15168.05|10
1724190770000|2024-08-20 21:52:50|15248.41|15168.41|15247.02|15167.02|15248.41|15168.41|15247.02|15167.02|10
1724190780000|2024-08-20 21:53:00|15246.95|15166.95|15247.36|15167.36|15247.36|15167.36|15246.91|15166.91|10
1724190790000|2024-08-20 21:53:10|15247.28|15167.28|15247.48|15167.48|15247.48|15167.48|15247.2|15167.2|8
1724190800000|2024-08-20 21:53:20|15247.64|15167.64|15248.12|15168.12|15248.12|15168.12|15247.64|15167.64|10
1724190810000|2024-08-20 21:53:30|15248.05|15168.05|15249.42|15169.42|15249.42|15169.42|15247.79|15167.79|10
1724190820000|2024-08-20 21:53:40|15249.44|15169.44|15252.58|15172.58|15252.58|15172.58|15249.44|15169.44|10
1724190830000|2024-08-20 21:53:50|15252.52|15172.52|15253.03|15173.03|15253.03|15173.03|15252.36|15172.36|9
1724190840000|2024-08-20 21:54:00|15253.22|15173.22|15253.37|15173.37|15253.62|15173.62|15252.98|15172.98|9
1724190850000|2024-08-20 21:54:10|15253.38|15173.38|15253.61|15173.61|15253.61|15173.61|15253.37|15173.37|9
1724190860000|2024-08-20 21:54:20|15253.63|15173.63|15253.52|15173.52|15254.54|15174.54|15253.03|15173.03|10
1724190870000|2024-08-20 21:54:30|15253.76|15173.76|15251.47|15171.47|15253.81|15173.81|15251.47|15171.47|10
1724190880000|2024-08-20 21:54:40|15251.17|15171.17|15252.45|15172.45|15252.45|15172.45|15251.13|15171.13|10
1724190890000|2024-08-20 21:54:50|15252.87|15172.87|15250.44|15170.44|15253|15173|15250.44|15170.44|10
1724190900000|2024-08-20 21:55:00|15250.26|15170.26|15249.22|15169.22|15250.26|15170.26|15249.22|15169.22|10
1724190910000|2024-08-20 21:55:10|15249.38|15169.38|15248.18|15168.18|15249.43|15169.43|15248.18|15168.18|10
1724190920000|2024-08-20 21:55:20|15247.75|15167.75|15246.78|15166.78|15247.75|15167.75|15246.78|15166.78|10
1724190930000|2024-08-20 21:55:30|15246.23|15166.23|15244.31|15164.31|15246.23|15166.23|15244.31|15164.31|9
1724190940000|2024-08-20 21:55:40|15244.19|15164.19|15241.7|15161.7|15244.19|15164.19|15241.7|15161.7|10
1724190950000|2024-08-20 21:55:50|15241.68|15161.68|15241.49|15161.49|15241.68|15161.68|15241.09|15161.09|10
1724190960000|2024-08-20 21:56:00|15241.61|15161.61|15242.1|15162.1|15242.2|15162.2|15241.61|15161.61|9
1724190970000|2024-08-20 21:56:10|15242.18|15162.18|15242.97|15162.97|15242.97|15162.97|15242.18|15162.18|10
1724190980000|2024-08-20 21:56:20|15243.08|15163.08|15244.09|15164.09|15244.09|15164.09|15242.93|15162.93|10
1724190990000|2024-08-20 21:56:30|15244.29|15164.29|15245.02|15165.02|15246.02|15166.02|15244.29|15164.29|10
1724191000000|2024-08-20 21:56:40|15245.11|15165.11|15245.89|15165.89|15245.89|15165.89|15245.11|15165.11|10
1724191010000|2024-08-20 21:56:50|15245.92|15165.92|15247.88|15167.88|15247.89|15167.89|15245.92|15165.92|9
1724191020000|2024-08-20 21:57:00|15248|15168|15249.36|15169.36|15249.36|15169.36|15247.81|15167.81|9
1724191030000|2024-08-20 21:57:10|15249.48|15169.48|15249.48|15169.48|15249.88|15169.88|15249.36|15169.36|10
1724191040000|2024-08-20 21:57:20|15249.29|15169.29|15246.48|15166.48|15249.29|15169.29|15246.48|15166.48|10
1724191050000|2024-08-20 21:57:30|15246.46|15166.46|15248.24|15168.24|15248.24|15168.24|15246.45|15166.45|9
1724191060000|2024-08-20 21:57:40|15248.26|15168.26|15248.51|15168.51|15248.54|15168.54|15248.26|15168.26|9
1724191070000|2024-08-20 21:57:50|15248.3|15168.3|15248.1|15168.1|15248.38|15168.38|15248.1|15168.1|8
1724191080000|2024-08-20 21:58:00|15248.17|15168.17|15247.17|15167.17|15248.17|15168.17|15247.17|15167.17|9
1724191090000|2024-08-20 21:58:10|15246.85|15166.85|15246.99|15166.99|15247.02|15167.02|15246.54|15166.54|8
1724191100000|2024-08-20 21:58:20|15247|15167|15246.45|15166.45|15247|15167|15246.16|15166.16|10
1724191110000|2024-08-20 21:58:30|15247.02|15167.02|15246.44|15166.44|15247.02|15167.02|15246.33|15166.33|8
1724191120000|2024-08-20 21:58:40|15246.61|15166.61|15245.9|15165.9|15246.61|15166.61|15244.56|15164.56|10
1724191130000|2024-08-20 21:58:50|15245.81|15165.81|15246.55|15166.55|15246.55|15166.55|15245.81|15165.81|8
1724191140000|2024-08-20 21:59:00|15246.49|15166.49|15246.54|15166.54|15246.96|15166.96|15246.49|15166.49|10
1724191150000|2024-08-20 21:59:10|15246.55|15166.55|15246.54|15166.54|15246.8|15166.8|15246.07|15166.07|9
1724191160000|2024-08-20 21:59:20|15246.8|15166.8|15246.46|15166.46|15246.83|15166.83|15246.46|15166.46|9
1724191170000|2024-08-20 21:59:30|15246.45|15166.45|15246.42|15166.42|15246.54|15166.54|15246.42|15166.42|9
1724191180000|2024-08-20 21:59:40|15246.4|15166.4|15246.49|15166.49|15246.67|15166.67|15246.28|15166.28|7
1724191190000|2024-08-20 21:59:50|15247.28|15167.28|15247.95|15167.95|15247.95|15167.95|15247.28|15167.28|9
1724191200000|2024-08-20 22:00:00|15247.99|15167.99|15247.19|15167.19|15248.05|15168.05|15247.04|15167.04|10
1724191210000|2024-08-20 22:00:10|15247.55|15167.55|15248.02|15168.02|15248.09|15168.09|15246.21|15166.21|10
1724191220000|2024-08-20 22:00:20|15248.15|15168.15|15249.7|15169.7|15250.14|15170.14|15248.15|15168.15|10
1724191230000|2024-08-20 22:00:30|15250.73|15170.73|15252.07|15172.07|15252.2|15172.2|15250.73|15170.73|10
1724191240000|2024-08-20 22:00:40|15252.02|15172.02|15253.79|15173.79|15253.79|15173.79|15251.68|15171.68|10
1724191250000|2024-08-20 22:00:50|15253.8|15173.8|15254.15|15174.15|15254.15|15174.15|15252.93|15172.93|10
1724191260000|2024-08-20 22:01:00|15254.83|15174.83|15255.32|15175.32|15255.32|15175.32|15253.87|15173.87|10
1724191270000|2024-08-20 22:01:10|15255.73|15175.73|15255.44|15175.44|15255.81|15175.81|15255.08|15175.08|10
1724191280000|2024-08-20 22:01:20|15255.16|15175.16|15255.26|15175.26|15255.94|15175.94|15255.16|15175.16|10
1724191290000|2024-08-20 22:01:30|15255.2|15175.2|15255.83|15175.83|15255.83|15175.83|15254.15|15174.15|10
1724191300000|2024-08-20 22:01:40|15255.1|15175.1|15254.39|15174.39|15255.1|15175.1|15254.04|15174.04|10
1724191310000|2024-08-20 22:01:50|15254.43|15174.43|15255.21|15175.21|15255.21|15175.21|15254.43|15174.43|9
1724191320000|2024-08-20 22:02:00|15255.53|15175.53|15255.77|15175.77|15256.21|15176.21|15255.4|15175.4|10
1724191330000|2024-08-20 22:02:10|15255.49|15175.49|15255.52|15175.52|15255.95|15175.95|15255.49|15175.49|9
1724191340000|2024-08-20 22:02:20|15255.21|15175.21|15256.97|15176.97|15257|15177|15254.98|15174.98|9
1724191350000|2024-08-20 22:02:30|15257.04|15177.04|15257.52|15177.52|15257.53|15177.53|15256.53|15176.53|10
1724191360000|2024-08-20 22:02:40|15257.53|15177.53|15256.3|15176.3|15257.53|15177.53|15256.3|15176.3|10
1724191370000|2024-08-20 22:02:50|15255.02|15175.02|15254.89|15174.89|15255.27|15175.27|15254.68|15174.68|9
1724191380000|2024-08-20 22:03:00|15255.05|15175.05|15255.55|15175.55|15255.55|15175.55|15254.27|15174.27|10
1724191390000|2024-08-20 22:03:10|15255.68|15175.68|15254.19|15174.19|15255.68|15175.68|15254.19|15174.19|9
1724191400000|2024-08-20 22:03:20|15254.62|15174.62|15256.3|15176.3|15256.3|15176.3|15254.62|15174.62|10
1724191410000|2024-08-20 22:03:30|15256.44|15176.44|15256.71|15176.71|15257|15177|15256.44|15176.44|10
1724191420000|2024-08-20 22:03:40|15256.52|15176.52|15256.52|15176.52|15256.64|15176.64|15256.22|15176.22|10
1724191430000|2024-08-20 22:03:50|15256.76|15176.76|15257.62|15177.62|15257.62|15177.62|15256.67|15176.67|8
1724191440000|2024-08-20 22:04:00|15257.28|15177.28|15258.16|15178.16|15258.16|15178.16|15257.28|15177.28|10
1724191450000|2024-08-20 22:04:10|15258.3|15178.3|15258.64|15178.64|15258.64|15178.64|15256.95|15176.95|10
1724191460000|2024-08-20 22:04:20|15259.09|15179.09|15259.59|15179.59|15259.78|15179.78|15259.09|15179.09|10
1724191470000|2024-08-20 22:04:30|15259.57|15179.57|15259.84|15179.84|15259.9|15179.9|15258.26|15178.26|10
1724191480000|2024-08-20 22:04:40|15260.47|15180.47|15260.25|15180.25|15260.47|15180.47|15259.13|15179.13|10
1724191490000|2024-08-20 22:04:50|15260.31|15180.31|15261.24|15181.24|15261.24|15181.24|15260.3|15180.3|9
1724191500000|2024-08-20 22:05:00|15261.36|15181.36|15265.17|15185.17|15265.24|15185.24|15261.36|15181.36|10
1724191510000|2024-08-20 22:05:10|15265.03|15185.03|15266.6|15186.6|15266.6|15186.6|15265.03|15185.03|9
1724191520000|2024-08-20 22:05:20|15266.86|15186.86|15268.01|15188.01|15268.01|15188.01|15266.86|15186.86|10
1724191530000|2024-08-20 22:05:30|15268.11|15188.11|15271.44|15191.44|15274.36|15194.36|15268.11|15188.11|10
1724191540000|2024-08-20 22:05:40|15274.94|15194.94|15277.26|15197.26|15277.8|15197.8|15274.94|15194.94|10
1724191550000|2024-08-20 22:05:50|15276.68|15196.68|15284.68|15204.68|15284.82|15204.82|15276.68|15196.68|9
1724191560000|2024-08-20 22:06:00|15284.92|15204.92|15282.95|15202.95|15284.92|15204.92|15282.95|15202.95|10
1724191570000|2024-08-20 22:06:10|15282.89|15202.89|15282.9|15202.9|15284.67|15204.67|15282.8|15202.8|10
1724191580000|2024-08-20 22:06:20|15282.63|15202.63|15282.97|15202.97|15284.2|15204.2|15282.63|15202.63|10
1724191590000|2024-08-20 22:06:30|15282.96|15202.96|15285.37|15205.37|15285.37|15205.37|15282.96|15202.96|9
1724191600000|2024-08-20 22:06:40|15287.86|15207.86|15288.26|15208.26|15288.38|15208.38|15287.48|15207.48|10
1724191610000|2024-08-20 22:06:50|15288.54|15208.54|15291.79|15211.79|15298.42|15218.42|15288.54|15208.54|10
1724191620000|2024-08-20 22:07:00|15292.25|15212.25|15291.02|15211.02|15292.25|15212.25|15290.97|15210.97|10
1724191630000|2024-08-20 22:07:10|15290.95|15210.95|15291.39|15211.39|15291.93|15211.93|15290.25|15210.25|10
1724191640000|2024-08-20 22:07:20|15290.89|15210.89|15292.37|15212.37|15293.11|15213.11|15290.89|15210.89|9
1724191650000|2024-08-20 22:07:30|15292.71|15212.71|15293.23|15213.23|15294.03|15214.03|15292.61|15212.61|10
1724191660000|2024-08-20 22:07:40|15293.07|15213.07|15292.47|15212.47|15293.07|15213.07|15292.3|15212.3|10
1724191670000|2024-08-20 22:07:50|15292.1|15212.1|15292.63|15212.63|15292.71|15212.71|15291.46|15211.46|10
1724191680000|2024-08-20 22:08:00|15292.65|15212.65|15292.22|15212.22|15293.62|15213.62|15292.02|15212.02|10
1724191690000|2024-08-20 22:08:10|15292.54|15212.54|15293.32|15213.32|15293.32|15213.32|15291.29|15211.29|10
1724191700000|2024-08-20 22:08:20|15292.83|15212.83|15294.27|15214.27|15294.27|15214.27|15292.24|15212.24|10
1724191710000|2024-08-20 22:08:30|15294.52|15214.52|15294.88|15214.88|15294.88|15214.88|15294.14|15214.14|10
1724191720000|2024-08-20 22:08:40|15294.94|15214.94|15296|15216|15296.61|15216.61|15294.76|15214.76|10
1724191730000|2024-08-20 22:08:50|15296.49|15216.49|15297.8|15217.8|15297.8|15217.8|15295.86|15215.86|10
1724191740000|2024-08-20 22:09:00|15297.7|15217.7|15299.18|15219.18|15299.77|15219.77|15297.7|15217.7|10
1724191750000|2024-08-20 22:09:10|15299.97|15219.97|15297.85|15217.85|15300.28|15220.28|15297.85|15217.85|9
1724191760000|2024-08-20 22:09:20|15297.59|15217.59|15296.58|15216.58|15297.61|15217.61|15296.58|15216.58|10
1724191770000|2024-08-20 22:09:30|15296.61|15216.61|15295.85|15215.85|15296.61|15216.61|15295.77|15215.77|9
1724191780000|2024-08-20 22:09:40|15296.11|15216.11|15295.94|15215.94|15296.11|15216.11|15295.37|15215.37|10
1724191790000|2024-08-20 22:09:50|15295.83|15215.83|15297.41|15217.41|15298.71|15218.71|15295.83|15215.83|10
1724191800000|2024-08-20 22:10:00|15297.4|15217.4|15297.3|15217.3|15297.59|15217.59|15297.18|15217.18|10
1724191810000|2024-08-20 22:10:10|15297.33|15217.33|15299.07|15219.07|15299.07|15219.07|15297.33|15217.33|10
1724191820000|2024-08-20 22:10:20|15299.88|15219.88|15299.85|15219.85|15300.39|15220.39|15299.13|15219.13|9
1724191830000|2024-08-20 22:10:30|15299.94|15219.94|15299.42|15219.42|15300.12|15220.12|15298.89|15218.89|10
1724191840000|2024-08-20 22:10:40|15299.38|15219.38|15298.44|15218.44|15299.38|15219.38|15298.44|15218.44|10
1724191850000|2024-08-20 22:10:50|15298.2|15218.2|15294.73|15214.73|15298.2|15218.2|15294.73|15214.73|10
1724191860000|2024-08-20 22:11:00|15294.78|15214.78|15296.03|15216.03|15296.03|15216.03|15294.57|15214.57|10
1724191870000|2024-08-20 22:11:10|15296.31|15216.31|15295.23|15215.23|15296.47|15216.47|15294.07|15214.07|10
1724191880000|2024-08-20 22:11:20|15295.4|15215.4|15293.14|15213.14|15295.46|15215.46|15293.14|15213.14|9
1724191890000|2024-08-20 22:11:30|15293.28|15213.28|15292.53|15212.53|15293.28|15213.28|15292.4|15212.4|9
1724191900000|2024-08-20 22:11:40|15292.79|15212.79|15293.95|15213.95|15294.03|15214.03|15292.49|15212.49|9
1724191910000|2024-08-20 22:11:50|15293.91|15213.91|15293.45|15213.45|15293.95|15213.95|15293.03|15213.03|10
1724191920000|2024-08-20 22:12:00|15293.46|15213.46|15291.7|15211.7|15293.46|15213.46|15291.7|15211.7|9
1724191930000|2024-08-20 22:12:10|15291.87|15211.87|15292.98|15212.98|15292.98|15212.98|15291.51|15211.51|10
1724191940000|2024-08-20 22:12:20|15293.34|15213.34|15293.31|15213.31|15294.39|15214.39|15293.25|15213.25|10
1724191950000|2024-08-20 22:12:30|15293.33|15213.33|15287.07|15207.07|15293.33|15213.33|15287.07|15207.07|10
1724191960000|2024-08-20 22:12:40|15286.63|15206.63|15286.55|15206.55|15286.73|15206.73|15286.37|15206.37|10
1724191970000|2024-08-20 22:12:50|15286.67|15206.67|15286.38|15206.38|15286.67|15206.67|15286.38|15206.38|10
1724191980000|2024-08-20 22:13:00|15286.06|15206.06|15287.09|15207.09|15287.52|15207.52|15286.06|15206.06|7
1724191990000|2024-08-20 22:13:10|15287.16|15207.16|15285.79|15205.79|15287.23|15207.23|15285.79|15205.79|9
1724192000000|2024-08-20 22:13:20|15285.73|15205.73|15285.11|15205.11|15285.73|15205.73|15283.54|15203.54|9
1724192010000|2024-08-20 22:13:30|15285.82|15205.82|15286.14|15206.14|15286.65|15206.65|15285.82|15205.82|9
1724192020000|2024-08-20 22:13:40|15285.98|15205.98|15285.73|15205.73|15286.31|15206.31|15285.73|15205.73|10
1724192030000|2024-08-20 22:13:50|15285.79|15205.79|15286.21|15206.21|15286.21|15206.21|15285.52|15205.52|10
1724192040000|2024-08-20 22:14:00|15286.32|15206.32|15286.4|15206.4|15286.78|15206.78|15286.32|15206.32|10
1724192050000|2024-08-20 22:14:10|15286.39|15206.39|15286.35|15206.35|15286.43|15206.43|15286.32|15206.32|6
1724192060000|2024-08-20 22:14:20|15287.27|15207.27|15288.65|15208.65|15288.65|15208.65|15287.27|15207.27|9
1724192070000|2024-08-20 22:14:30|15288.42|15208.42|15290.6|15210.6|15290.6|15210.6|15288.42|15208.42|9
1724192080000|2024-08-20 22:14:40|15290.88|15210.88|15290.38|15210.38|15290.88|15210.88|15290.21|15210.21|9
1724192090000|2024-08-20 22:14:50|15290.34|15210.34|15291.11|15211.11|15291.11|15211.11|15290.34|15210.34|8
1724192100000|2024-08-20 22:15:00|15291.08|15211.08|15292.48|15212.48|15292.48|15212.48|15291.04|15211.04|9
1724192110000|2024-08-20 22:15:10|15292.39|15212.39|15293.25|15213.25|15293.25|15213.25|15292.24|15212.24|9
1724192120000|2024-08-20 22:15:20|15293.23|15213.23|15292.86|15212.86|15293.23|15213.23|15292.86|15212.86|9
1724192130000|2024-08-20 22:15:30|15292.72|15212.72|15292.56|15212.56|15292.99|15212.99|15292.56|15212.56|8
1724192140000|2024-08-20 22:15:40|15292.25|15212.25|15291.95|15211.95|15292.33|15212.33|15291.95|15211.95|7
1724192150000|2024-08-20 22:15:50|15291.96|15211.96|15292.01|15212.01|15292.32|15212.32|15291.93|15211.93|9
1724192160000|2024-08-20 22:16:00|15291.9|15211.9|15289.16|15209.16|15291.95|15211.95|15289.16|15209.16|8
1724192170000|2024-08-20 22:16:10|15288.78|15208.78|15287.87|15207.87|15288.78|15208.78|15287.82|15207.82|9
1724192180000|2024-08-20 22:16:20|15287.92|15207.92|15279.4|15199.4|15287.92|15207.92|15279.4|15199.4|9
1724192190000|2024-08-20 22:16:30|15278.75|15198.75|15279.33|15199.33|15279.64|15199.64|15278.72|15198.72|8
1724192200000|2024-08-20 22:16:40|15279.07|15199.07|15278.5|15198.5|15279.07|15199.07|15278.42|15198.42|9
1724192210000|2024-08-20 22:16:50|15278.42|15198.42|15275.42|15195.42|15278.42|15198.42|15275.42|15195.42|8
1724192220000|2024-08-20 22:17:00|15275.58|15195.58|15274.19|15194.19|15275.58|15195.58|15273.54|15193.54|9
1724192230000|2024-08-20 22:17:10|15273.89|15193.89|15274.56|15194.56|15276.08|15196.08|15273.89|15193.89|10
1724192240000|2024-08-20 22:17:20|15274.55|15194.55|15275.12|15195.12|15275.12|15195.12|15274.55|15194.55|9
1724192250000|2024-08-20 22:17:30|15275.22|15195.22|15279.13|15199.13|15279.26|15199.26|15275.22|15195.22|10
1724192260000|2024-08-20 22:17:40|15279.24|15199.24|15279.18|15199.18|15279.24|15199.24|15278.82|15198.82|9
1724192270000|2024-08-20 22:17:50|15279.07|15199.07|15280|15200|15280.12|15200.12|15279.07|15199.07|9
1724192280000|2024-08-20 22:18:00|15280.13|15200.13|15283.05|15203.05|15283.09|15203.09|15280.13|15200.13|10
1724192290000|2024-08-20 22:18:10|15283.07|15203.07|15281.8|15201.8|15283.07|15203.07|15281.49|15201.49|9
1724192300000|2024-08-20 22:18:20|15281.85|15201.85|15280.9|15200.9|15281.85|15201.85|15280.9|15200.9|9
1724192310000|2024-08-20 22:18:30|15280.56|15200.56|15280.5|15200.5|15280.67|15200.67|15280.07|15200.07|10
1724192320000|2024-08-20 22:18:40|15280.37|15200.37|15282.22|15202.22|15282.22|15202.22|15279.23|15199.23|10
1724192330000|2024-08-20 22:18:50|15281.78|15201.78|15282.39|15202.39|15282.76|15202.76|15281.62|15201.62|10
1724192340000|2024-08-20 22:19:00|15281.94|15201.94|15282.31|15202.31|15282.52|15202.52|15281.64|15201.64|10
1724192350000|2024-08-20 22:19:10|15282.32|15202.32|15282.08|15202.08|15282.37|15202.37|15281.73|15201.73|9
1724192360000|2024-08-20 22:19:20|15281.41|15201.41|15281.98|15201.98|15281.98|15201.98|15280.17|15200.17|10
1724192370000|2024-08-20 22:19:30|15282.28|15202.28|15283.2|15203.2|15283.41|15203.41|15282.28|15202.28|10
1724192380000|2024-08-20 22:19:40|15283.28|15203.28|15283.05|15203.05|15283.35|15203.35|15283.05|15203.05|9
1724192390000|2024-08-20 22:19:50|15281.95|15201.95|15283.76|15203.76|15283.76|15203.76|15281.33|15201.33|10
1724192400000|2024-08-20 22:20:00|15283.81|15203.81|15281.16|15201.16|15283.84|15203.84|15281.16|15201.16|10
1724192410000|2024-08-20 22:20:10|15280.63|15200.63|15281.07|15201.07|15281.86|15201.86|15278.97|15198.97|10
1724192420000|2024-08-20 22:20:20|15280.59|15200.59|15283.21|15203.21|15283.21|15203.21|15280.59|15200.59|10
1724192430000|2024-08-20 22:20:30|15283.42|15203.42|15283.85|15203.85|15283.85|15203.85|15283.29|15203.29|10
1724192440000|2024-08-20 22:20:40|15284.28|15204.28|15284.84|15204.84|15284.84|15204.84|15284.28|15204.28|7
1724192450000|2024-08-20 22:20:50|15284.98|15204.98|15283.42|15203.42|15285.06|15205.06|15283.42|15203.42|10
1724192460000|2024-08-20 22:21:00|15283.31|15203.31|15281.75|15201.75|15283.31|15203.31|15281.75|15201.75|10
1724192470000|2024-08-20 22:21:10|15281.21|15201.21|15279.72|15199.72|15281.21|15201.21|15279.72|15199.72|10
1724192480000|2024-08-20 22:21:20|15279.68|15199.68|15279.41|15199.41|15279.68|15199.68|15279.41|15199.41|10
1724192490000|2024-08-20 22:21:30|15279.4|15199.4|15278.82|15198.82|15279.4|15199.4|15278.79|15198.79|9
1724192500000|2024-08-20 22:21:40|15279.01|15199.01|15279.08|15199.08|15279.33|15199.33|15279.01|15199.01|8
1724192510000|2024-08-20 22:21:50|15278.71|15198.71|15280.49|15200.49|15280.49|15200.49|15278.71|15198.71|6
1724192520000|2024-08-20 22:22:00|15280.81|15200.81|15277.93|15197.93|15285.58|15205.58|15277.93|15197.93|10
1724192530000|2024-08-20 22:22:10|15278.15|15198.15|15275.65|15195.65|15278.15|15198.15|15275.65|15195.65|10
1724192540000|2024-08-20 22:22:20|15275.58|15195.58|15274.4|15194.4|15275.58|15195.58|15273.54|15193.54|9
1724192550000|2024-08-20 22:22:30|15274.61|15194.61|15276.59|15196.59|15276.59|15196.59|15274.61|15194.61|10
1724192560000|2024-08-20 22:22:40|15275.56|15195.56|15275.5|15195.5|15275.56|15195.56|15274.43|15194.43|9
1724192570000|2024-08-20 22:22:50|15275.4|15195.4|15275.24|15195.24|15275.5|15195.5|15275.22|15195.22|7
1724192580000|2024-08-20 22:23:00|15275.39|15195.39|15279.47|15199.47|15279.64|15199.64|15275.36|15195.36|8
1724192590000|2024-08-20 22:23:10|15279.32|15199.32|15279.35|15199.35|15279.58|15199.58|15279.19|15199.19|8
1724192600000|2024-08-20 22:23:20|15279.33|15199.33|15279.4|15199.4|15279.4|15199.4|15279.25|15199.25|8
1724192610000|2024-08-20 22:23:30|15279.37|15199.37|15281.08|15201.08|15281.08|15201.08|15278.92|15198.92|8
1724192620000|2024-08-20 22:23:40|15281.48|15201.48|15282.56|15202.56|15282.66|15202.66|15281.48|15201.48|9
1724192630000|2024-08-20 22:23:50|15282.41|15202.41|15285.44|15205.44|15285.44|15205.44|15282.41|15202.41|10
1724192640000|2024-08-20 22:24:00|15285.45|15205.45|15285.31|15205.31|15285.45|15205.45|15285.31|15205.31|8
1724192650000|2024-08-20 22:24:10|15286.15|15206.15|15291.8|15211.8|15291.8|15211.8|15286.15|15206.15|10
1724192660000|2024-08-20 22:24:20|15291.88|15211.88|15291.87|15211.87|15292.31|15212.31|15291.87|15211.87|10
1724192670000|2024-08-20 22:24:30|15291.83|15211.83|15291.62|15211.62|15291.88|15211.88|15291.54|15211.54|9
1724192680000|2024-08-20 22:24:40|15291.44|15211.44|15289.98|15209.98|15291.44|15211.44|15289.98|15209.98|10
1724192690000|2024-08-20 22:24:50|15289.88|15209.88|15286.54|15206.54|15289.88|15209.88|15286.38|15206.38|10
1724192700000|2024-08-20 22:25:00|15286.48|15206.48|15286.81|15206.81|15286.81|15206.81|15286.43|15206.43|9
1724192710000|2024-08-20 22:25:10|15287.07|15207.07|15285.3|15205.3|15287.07|15207.07|15285.28|15205.28|9
1724192720000|2024-08-20 22:25:20|15288.98|15208.98|15288.7|15208.7|15289.03|15209.03|15288.58|15208.58|10
1724192730000|2024-08-20 22:25:30|15289.04|15209.04|15291.96|15211.96|15292.04|15212.04|15288.97|15208.97|10
1724192740000|2024-08-20 22:25:40|15292.51|15212.51|15292.38|15212.38|15292.61|15212.61|15292.38|15212.38|9
1724192750000|2024-08-20 22:25:50|15292.27|15212.27|15291.54|15211.54|15292.36|15212.36|15291.54|15211.54|9
1724192760000|2024-08-20 22:26:00|15291.42|15211.42|15291.25|15211.25|15291.42|15211.42|15291.25|15211.25|9
1724192770000|2024-08-20 22:26:10|15291|15211|15290.65|15210.65|15291|15211|15290.48|15210.48|10
1724192780000|2024-08-20 22:26:20|15290.58|15210.58|15290.45|15210.45|15290.58|15210.58|15290.11|15210.11|7
1724192790000|2024-08-20 22:26:30|15290.64|15210.64|15291.13|15211.13|15291.13|15211.13|15290.64|15210.64|9
1724192800000|2024-08-20 22:26:40|15291.14|15211.14|15290.01|15210.01|15291.15|15211.15|15290.01|15210.01|8
1724192810000|2024-08-20 22:26:50|15290.09|15210.09|15290.01|15210.01|15290.09|15210.09|15289.71|15209.71|10
1724192820000|2024-08-20 22:27:00|15290.03|15210.03|15289.3|15209.3|15290.04|15210.04|15289.29|15209.29|8
1724192830000|2024-08-20 22:27:10|15289.32|15209.32|15289.59|15209.59|15289.68|15209.68|15289.32|15209.32|7
1724192840000|2024-08-20 22:27:20|15289.36|15209.36|15289.75|15209.75|15289.75|15209.75|15289.19|15209.19|8
1724192850000|2024-08-20 22:27:30|15289.77|15209.77|15287.98|15207.98|15289.77|15209.77|15287.98|15207.98|9
1724192860000|2024-08-20 22:27:40|15288|15208|15288.03|15208.03|15288.52|15208.52|15287.88|15207.88|9
1724192870000|2024-08-20 22:27:50|15287.97|15207.97|15287.6|15207.6|15287.97|15207.97|15287.6|15207.6|9
1724192880000|2024-08-20 22:28:00|15287.57|15207.57|15286.19|15206.19|15287.57|15207.57|15286.19|15206.19|10
1724192890000|2024-08-20 22:28:10|15285.78|15205.78|15284.92|15204.92|15285.78|15205.78|15284.73|15204.73|8
1724192900000|2024-08-20 22:28:20|15284.91|15204.91|15284.04|15204.04|15284.91|15204.91|15284.01|15204.01|10
1724192910000|2024-08-20 22:28:30|15283.88|15203.88|15282.51|15202.51|15283.89|15203.89|15282.51|15202.51|8
1724192920000|2024-08-20 22:28:40|15282.47|15202.47|15282.34|15202.34|15282.51|15202.51|15282.34|15202.34|8
1724192930000|2024-08-20 22:28:50|15282.36|15202.36|15281.53|15201.53|15282.43|15202.43|15281.53|15201.53|10
1724192940000|2024-08-20 22:29:00|15282.23|15202.23|15283.58|15203.58|15284.26|15204.26|15282.23|15202.23|10
1724192950000|2024-08-20 22:29:10|15283.5|15203.5|15283.53|15203.53|15283.76|15203.76|15283.42|15203.42|9
1724192960000|2024-08-20 22:29:20|15283.59|15203.59|15282.53|15202.53|15283.71|15203.71|15282.53|15202.53|10
1724192970000|2024-08-20 22:29:30|15282.51|15202.51|15282.74|15202.74|15282.74|15202.74|15282.5|15202.5|6
1724192980000|2024-08-20 22:29:40|15282.78|15202.78|15279.64|15199.64|15284.14|15204.14|15278.89|15198.89|7
1724192990000|2024-08-20 22:29:50|15279.73|15199.73|15278.79|15198.79|15279.8|15199.8|15278.79|15198.79|9
1724193000000|2024-08-20 22:30:00|15278.85|15198.85|15277.17|15197.17|15279.36|15199.36|15277.17|15197.17|8
1724193010000|2024-08-20 22:30:10|15277.31|15197.31|15277.68|15197.68|15277.76|15197.76|15277.31|15197.31|10
1724193020000|2024-08-20 22:30:20|15277.49|15197.49|15277.3|15197.3|15279.15|15199.15|15277.3|15197.3|10
1724193030000|2024-08-20 22:30:30|15277.28|15197.28|15277|15197|15277.28|15197.28|15276.72|15196.72|10
1724193040000|2024-08-20 22:30:40|15277.07|15197.07|15277.71|15197.71|15277.71|15197.71|15277.04|15197.04|10
1724193050000|2024-08-20 22:30:50|15277.73|15197.73|15276.85|15196.85|15277.73|15197.73|15276.69|15196.69|10
1724193060000|2024-08-20 22:31:00|15276.54|15196.54|15276.47|15196.47|15276.75|15196.75|15275.52|15195.52|10
1724193070000|2024-08-20 22:31:10|15276.41|15196.41|15276.73|15196.73|15276.73|15196.73|15276.37|15196.37|9
1724193080000|2024-08-20 22:31:20|15276.49|15196.49|15276.02|15196.02|15276.62|15196.62|15276.02|15196.02|10
1724193090000|2024-08-20 22:31:30|15276.24|15196.24|15282.16|15202.16|15282.16|15202.16|15275.99|15195.99|10
1724193100000|2024-08-20 22:31:40|15282.04|15202.04|15282.11|15202.11|15282.41|15202.41|15281.98|15201.98|10
1724193110000|2024-08-20 22:31:50|15281.99|15201.99|15281.13|15201.13|15281.99|15201.99|15281.13|15201.13|10
1724193120000|2024-08-20 22:32:00|15281.2|15201.2|15282.05|15202.05|15282.21|15202.21|15281.14|15201.14|9
1724193130000|2024-08-20 22:32:10|15282.13|15202.13|15281.48|15201.48|15282.16|15202.16|15281.45|15201.45|9
1724193140000|2024-08-20 22:32:20|15281.44|15201.44|15279.42|15199.42|15281.44|15201.44|15279.42|15199.42|8
1724193150000|2024-08-20 22:32:30|15278.65|15198.65|15279.1|15199.1|15279.1|15199.1|15277.8|15197.8|9
1724193160000|2024-08-20 22:32:40|15279.16|15199.16|15278.21|15198.21|15279.16|15199.16|15278.1|15198.1|10
1724193170000|2024-08-20 22:32:50|15278.22|15198.22|15272.31|15192.31|15278.24|15198.24|15271.73|15191.73|9
1724193180000|2024-08-20 22:33:00|15271.08|15191.08|15264.5|15184.5|15271.08|15191.08|15264.5|15184.5|10
1724193190000|2024-08-20 22:33:10|15264.38|15184.38|15264.95|15184.95|15265.05|15185.05|15263.72|15183.72|9
1724193200000|2024-08-20 22:33:20|15265.05|15185.05|15265.5|15185.5|15265.5|15185.5|15264.99|15184.99|10
1724193210000|2024-08-20 22:33:30|15265.88|15185.88|15265.63|15185.63|15266.1|15186.1|15265.63|15185.63|10
1724193220000|2024-08-20 22:33:40|15265.56|15185.56|15263.07|15183.07|15265.56|15185.56|15263.07|15183.07|10
1724193230000|2024-08-20 22:33:50|15263.05|15183.05|15265.73|15185.73|15265.73|15185.73|15262.94|15182.94|8
1724193240000|2024-08-20 22:34:00|15266.37|15186.37|15266.71|15186.71|15266.71|15186.71|15266.27|15186.27|9
1724193250000|2024-08-20 22:34:10|15267.85|15187.85|15267.81|15187.81|15268.71|15188.71|15267.81|15187.81|9
1724193260000|2024-08-20 22:34:20|15266.78|15186.78|15268.35|15188.35|15268.69|15188.69|15265.38|15185.38|10
1724193270000|2024-08-20 22:34:30|15268.29|15188.29|15271.79|15191.79|15271.79|15191.79|15268.15|15188.15|10
1724193280000|2024-08-20 22:34:40|15272.24|15192.24|15268.14|15188.14|15273.56|15193.56|15268.14|15188.14|9
1724193290000|2024-08-20 22:34:50|15267.88|15187.88|15268.38|15188.38|15268.42|15188.42|15267.88|15187.88|8
1724193300000|2024-08-20 22:35:00|15268.53|15188.53|15268.48|15188.48|15268.53|15188.53|15267.81|15187.81|9
1724193310000|2024-08-20 22:35:10|15268.55|15188.55|15269.63|15189.63|15269.63|15189.63|15268.55|15188.55|9
1724193320000|2024-08-20 22:35:20|15269.84|15189.84|15269.7|15189.7|15270.59|15190.59|15269.7|15189.7|8
1724193330000|2024-08-20 22:35:30|15270.16|15190.16|15273|15193|15273|15193|15269.94|15189.94|10
1724193340000|2024-08-20 22:35:40|15272.6|15192.6|15268.42|15188.42|15272.6|15192.6|15268.29|15188.29|10
1724193350000|2024-08-20 22:35:50|15268.39|15188.39|15265.15|15185.15|15268.62|15188.62|15265.15|15185.15|10
1724193360000|2024-08-20 22:36:00|15265.27|15185.27|15263.76|15183.76|15265.27|15185.27|15263.76|15183.76|9
1724193370000|2024-08-20 22:36:10|15263.73|15183.73|15264.08|15184.08|15264.08|15184.08|15262.79|15182.79|9
1724193380000|2024-08-20 22:36:20|15263.46|15183.46|15265.5|15185.5|15265.5|15185.5|15263.14|15183.14|9
1724193390000|2024-08-20 22:36:30|15265.57|15185.57|15266.22|15186.22|15266.22|15186.22|15265.57|15185.57|9
1724193400000|2024-08-20 22:36:40|15266.24|15186.24|15267.41|15187.41|15267.41|15187.41|15264.94|15184.94|10
1724193410000|2024-08-20 22:36:50|15267.46|15187.46|15268.21|15188.21|15268.21|15188.21|15267.46|15187.46|10
1724193420000|2024-08-20 22:37:00|15268.18|15188.18|15268.26|15188.26|15268.26|15188.26|15268.16|15188.16|6
1724193430000|2024-08-20 22:37:10|15268.17|15188.17|15268.19|15188.19|15269.16|15189.16|15267.72|15187.72|10
1724193440000|2024-08-20 22:37:20|15267.71|15187.71|15265.72|15185.72|15267.71|15187.71|15265.72|15185.72|10
1724193450000|2024-08-20 22:37:30|15265.49|15185.49|15266.71|15186.71|15266.9|15186.9|15265.37|15185.37|10
1724193460000|2024-08-20 22:37:40|15266.8|15186.8|15266.82|15186.82|15266.85|15186.85|15266.69|15186.69|10
1724193470000|2024-08-20 22:37:50|15266.77|15186.77|15265.96|15185.96|15266.94|15186.94|15265.96|15185.96|9
1724193480000|2024-08-20 22:38:00|15265.98|15185.98|15266.65|15186.65|15266.81|15186.81|15265.98|15185.98|9
1724193490000|2024-08-20 22:38:10|15266.9|15186.9|15265.69|15185.69|15266.91|15186.91|15265.69|15185.69|9
1724193500000|2024-08-20 22:38:20|15265.64|15185.64|15263.73|15183.73|15265.64|15185.64|15263.06|15183.06|10
1724193510000|2024-08-20 22:38:30|15264.06|15184.06|15264.91|15184.91|15264.91|15184.91|15263.6|15183.6|9
1724193520000|2024-08-20 22:38:40|15265.43|15185.43|15265.95|15185.95|15265.98|15185.98|15265.43|15185.43|9
1724193530000|2024-08-20 22:38:50|15265.83|15185.83|15265.94|15185.94|15266.19|15186.19|15265.83|15185.83|8
1724193540000|2024-08-20 22:39:00|15265.01|15185.01|15265.75|15185.75|15265.75|15185.75|15264.18|15184.18|8
1724193550000|2024-08-20 22:39:10|15265.77|15185.77|15269.17|15189.17|15269.37|15189.37|15265.28|15185.28|9
1724193560000|2024-08-20 22:39:20|15268.8|15188.8|15267.84|15187.84|15268.8|15188.8|15267.41|15187.41|9
1724193570000|2024-08-20 22:39:30|15267.44|15187.44|15266.46|15186.46|15267.61|15187.61|15266.31|15186.31|8
1724193580000|2024-08-20 22:39:40|15266.22|15186.22|15264.07|15184.07|15266.22|15186.22|15264.07|15184.07|10
1724193590000|2024-08-20 22:39:50|15264.05|15184.05|15263.28|15183.28|15264.05|15184.05|15263.15|15183.15|8
1724193600000|2024-08-20 22:40:00|15263.07|15183.07|15261.74|15181.74|15263.07|15183.07|15260.58|15180.58|10
1724193610000|2024-08-20 22:40:10|15262.18|15182.18|15262.06|15182.06|15262.94|15182.94|15262.06|15182.06|9
1724193620000|2024-08-20 22:40:20|15261.88|15181.88|15259.71|15179.71|15261.88|15181.88|15259.18|15179.18|10
1724193630000|2024-08-20 22:40:30|15259.66|15179.66|15259.78|15179.78|15259.78|15179.78|15259.45|15179.45|10
1724193640000|2024-08-20 22:40:40|15259.82|15179.82|15261.85|15181.85|15261.85|15181.85|15259.82|15179.82|10
1724193650000|2024-08-20 22:40:50|15262.09|15182.09|15263.11|15183.11|15263.31|15183.31|15262.09|15182.09|9
1724193660000|2024-08-20 22:41:00|15263.03|15183.03|15263.4|15183.4|15263.4|15183.4|15263.01|15183.01|10
1724193670000|2024-08-20 22:41:10|15263.42|15183.42|15263.68|15183.68|15263.68|15183.68|15263.42|15183.42|7
1724193680000|2024-08-20 22:41:20|15263.75|15183.75|15264.43|15184.43|15264.47|15184.47|15263.61|15183.61|8
1724193690000|2024-08-20 22:41:30|15264.49|15184.49|15263.84|15183.84|15265.93|15185.93|15263.33|15183.33|10
1724193700000|2024-08-20 22:41:40|15263.88|15183.88|15263.25|15183.25|15263.95|15183.95|15263.25|15183.25|10
1724193710000|2024-08-20 22:41:50|15263.27|15183.27|15261.97|15181.97|15263.27|15183.27|15261.97|15181.97|10
1724193720000|2024-08-20 22:42:00|15261.86|15181.86|15261.58|15181.58|15262.13|15182.13|15261.58|15181.58|10
1724193730000|2024-08-20 22:42:10|15261.35|15181.35|15261.4|15181.4|15261.45|15181.45|15261.02|15181.02|10
1724193740000|2024-08-20 22:42:20|15260.54|15180.54|15260.25|15180.25|15261.22|15181.22|15260.25|15180.25|10
1724193750000|2024-08-20 22:42:30|15261.36|15181.36|15262.84|15182.84|15263.08|15183.08|15261.36|15181.36|10
1724193760000|2024-08-20 22:42:40|15262.8|15182.8|15264.65|15184.65|15264.65|15184.65|15262.78|15182.78|10
1724193770000|2024-08-20 22:42:50|15265.07|15185.07|15265.27|15185.27|15265.29|15185.29|15264.81|15184.81|10
1724193780000|2024-08-20 22:43:00|15265.38|15185.38|15265.15|15185.15|15265.38|15185.38|15264.02|15184.02|10
1724193790000|2024-08-20 22:43:10|15265.13|15185.13|15264.88|15184.88|15265.37|15185.37|15264.88|15184.88|9
1724193800000|2024-08-20 22:43:20|15265.84|15185.84|15267.28|15187.28|15267.28|15187.28|15265.84|15185.84|10
1724193810000|2024-08-20 22:43:30|15267.23|15187.23|15265.58|15185.58|15267.43|15187.43|15265.58|15185.58|10
1724193820000|2024-08-20 22:43:40|15265.55|15185.55|15265.56|15185.56|15265.64|15185.64|15265.27|15185.27|10
1724193830000|2024-08-20 22:43:50|15265.62|15185.62|15264.81|15184.81|15265.63|15185.63|15264.81|15184.81|10
1724193840000|2024-08-20 22:44:00|15264.64|15184.64|15265|15185|15266.25|15186.25|15264.64|15184.64|10
1724193850000|2024-08-20 22:44:10|15264.68|15184.68|15264|15184|15264.68|15184.68|15263.3|15183.3|9
1724193860000|2024-08-20 22:44:20|15264.17|15184.17|15264.61|15184.61|15264.61|15184.61|15264.03|15184.03|9
1724193870000|2024-08-20 22:44:30|15264.84|15184.84|15265.15|15185.15|15265.58|15185.58|15264.69|15184.69|10
1724193880000|2024-08-20 22:44:40|15265.14|15185.14|15265.05|15185.05|15265.18|15185.18|15264.88|15184.88|7
1724193890000|2024-08-20 22:44:50|15265.15|15185.15|15265.55|15185.55|15265.55|15185.55|15265.15|15185.15|9
1724193900000|2024-08-20 22:45:00|15265.8|15185.8|15265.31|15185.31|15266.05|15186.05|15265.31|15185.31|10
1724193910000|2024-08-20 22:45:10|15265|15185|15264.85|15184.85|15265|15185|15264.47|15184.47|10
1724193920000|2024-08-20 22:45:20|15264.84|15184.84|15264.52|15184.52|15264.84|15184.84|15264.43|15184.43|9
1724193930000|2024-08-20 22:45:30|15264.65|15184.65|15265.38|15185.38|15265.38|15185.38|15264.56|15184.56|9
1724193940000|2024-08-20 22:45:40|15265.47|15185.47|15265.98|15185.98|15265.98|15185.98|15265.47|15185.47|10
1724193950000|2024-08-20 22:45:50|15265.83|15185.83|15266.18|15186.18|15266.26|15186.26|15265.83|15185.83|7
1724193960000|2024-08-20 22:46:00|15266.22|15186.22|15267.85|15187.85|15267.85|15187.85|15266.22|15186.22|8
1724193970000|2024-08-20 22:46:10|15268.3|15188.3|15268.18|15188.18|15268.43|15188.43|15268.18|15188.18|9
1724193980000|2024-08-20 22:46:20|15268.32|15188.32|15266.97|15186.97|15268.49|15188.49|15266.93|15186.93|10
1724193990000|2024-08-20 22:46:30|15266.96|15186.96|15266.47|15186.47|15266.96|15186.96|15264.99|15184.99|7
1724194000000|2024-08-20 22:46:40|15266.42|15186.42|15264.87|15184.87|15266.42|15186.42|15264.87|15184.87|10
1724194010000|2024-08-20 22:46:50|15264.84|15184.84|15265.1|15185.1|15265.1|15185.1|15264.79|15184.79|9
1724194020000|2024-08-20 22:47:00|15265.11|15185.11|15265.35|15185.35|15265.7|15185.7|15265.11|15185.11|8
1724194030000|2024-08-20 22:47:10|15264.94|15184.94|15263.85|15183.85|15265.04|15185.04|15263.71|15183.71|9
1724194040000|2024-08-20 22:47:20|15263.75|15183.75|15263.33|15183.33|15263.76|15183.76|15263.29|15183.29|10
1724194050000|2024-08-20 22:47:30|15263.29|15183.29|15261.18|15181.18|15263.29|15183.29|15261.18|15181.18|10
1724194060000|2024-08-20 22:47:40|15261.19|15181.19|15260.13|15180.13|15261.41|15181.41|15259.79|15179.79|10
1724194070000|2024-08-20 22:47:50|15260.8|15180.8|15260.63|15180.63|15260.8|15180.8|15260.56|15180.56|8
1724194080000|2024-08-20 22:48:00|15260.62|15180.62|15259.83|15179.83|15260.62|15180.62|15259.72|15179.72|7
1724194090000|2024-08-20 22:48:10|15259.75|15179.75|15258.42|15178.42|15259.8|15179.8|15258.42|15178.42|10
1724194100000|2024-08-20 22:48:20|15258.38|15178.38|15261.51|15181.51|15261.74|15181.74|15258.26|15178.26|9
1724194110000|2024-08-20 22:48:30|15261.52|15181.52|15261.52|15181.52|15261.54|15181.54|15261.26|15181.26|10
1724194120000|2024-08-20 22:48:40|15262.63|15182.63|15261.49|15181.49|15262.63|15182.63|15261.49|15181.49|10
1724194130000|2024-08-20 22:48:50|15261.66|15181.66|15261.67|15181.67|15261.78|15181.78|15261.55|15181.55|10
1724194140000|2024-08-20 22:49:00|15261.7|15181.7|15268.92|15188.92|15268.92|15188.92|15261.68|15181.68|10
1724194150000|2024-08-20 22:49:10|15269.01|15189.01|15269.83|15189.83|15269.87|15189.87|15269.01|15189.01|10
1724194160000|2024-08-20 22:49:20|15270|15190|15270.16|15190.16|15270.16|15190.16|15268.48|15188.48|10
1724194170000|2024-08-20 22:49:30|15270.35|15190.35|15270.74|15190.74|15270.74|15190.74|15270.35|15190.35|9
1724194180000|2024-08-20 22:49:40|15270.81|15190.81|15269.79|15189.79|15271.03|15191.03|15269.6|15189.6|10
1724194190000|2024-08-20 22:49:50|15269.76|15189.76|15271.05|15191.05|15271.05|15191.05|15269.59|15189.59|10
1724194200000|2024-08-20 22:50:00|15271.55|15191.55|15273.11|15193.11|15273.38|15193.38|15271.55|15191.55|10
1724194210000|2024-08-20 22:50:10|15274.22|15194.22|15276.58|15196.58|15276.58|15196.58|15274.09|15194.09|10
1724194220000|2024-08-20 22:50:20|15276.39|15196.39|15277.1|15197.1|15277.44|15197.44|15276.39|15196.39|9
1724194230000|2024-08-20 22:50:30|15277.2|15197.2|15272.65|15192.65|15277.23|15197.23|15272.53|15192.53|10
1724194240000|2024-08-20 22:50:40|15272.93|15192.93|15272.57|15192.57|15272.93|15192.93|15272.46|15192.46|7
1724194250000|2024-08-20 22:50:50|15272.56|15192.56|15275.07|15195.07|15275.07|15195.07|15272.55|15192.55|10
1724194260000|2024-08-20 22:51:00|15275.35|15195.35|15274.98|15194.98|15275.35|15195.35|15274.97|15194.97|9
1724194270000|2024-08-20 22:51:10|15274.59|15194.59|15274.5|15194.5|15274.6|15194.6|15274.39|15194.39|10
1724194280000|2024-08-20 22:51:20|15274.46|15194.46|15272.1|15192.1|15274.46|15194.46|15272.1|15192.1|9
1724194290000|2024-08-20 22:51:30|15272.94|15192.94|15270.48|15190.48|15272.94|15192.94|15269.28|15189.28|10
1724194300000|2024-08-20 22:51:40|15270.49|15190.49|15269.96|15189.96|15270.69|15190.69|15269.81|15189.81|10
1724194310000|2024-08-20 22:51:50|15269.92|15189.92|15268.92|15188.92|15269.92|15189.92|15268.34|15188.34|8
1724194320000|2024-08-20 22:52:00|15268.93|15188.93|15269.38|15189.38|15269.38|15189.38|15268.93|15188.93|10
1724194330000|2024-08-20 22:52:10|15269.45|15189.45|15269.92|15189.92|15270.24|15190.24|15269.45|15189.45|10
1724194340000|2024-08-20 22:52:20|15269.81|15189.81|15268.08|15188.08|15269.94|15189.94|15268.08|15188.08|10
1724194350000|2024-08-20 22:52:30|15268.01|15188.01|15268.35|15188.35|15269.44|15189.44|15267.51|15187.51|9
1724194360000|2024-08-20 22:52:40|15268.73|15188.73|15268.13|15188.13|15268.95|15188.95|15268.13|15188.13|7
1724194370000|2024-08-20 22:52:50|15268.06|15188.06|15266.46|15186.46|15268.06|15188.06|15266.1|15186.1|10
1724194380000|2024-08-20 22:53:00|15266.47|15186.47|15266.62|15186.62|15266.62|15186.62|15266.17|15186.17|10
1724194390000|2024-08-20 22:53:10|15266.63|15186.63|15268.3|15188.3|15268.3|15188.3|15266.45|15186.45|10
1724194400000|2024-08-20 22:53:20|15268.34|15188.34|15268.16|15188.16|15268.61|15188.61|15268.16|15188.16|10
1724194410000|2024-08-20 22:53:30|15268.15|15188.15|15268.48|15188.48|15268.65|15188.65|15268.14|15188.14|10
1724194420000|2024-08-20 22:53:40|15268.5|15188.5|15269.22|15189.22|15269.22|15189.22|15268.49|15188.49|9
1724194430000|2024-08-20 22:53:50|15269.14|15189.14|15269.1|15189.1|15269.17|15189.17|15268.99|15188.99|9
1724194440000|2024-08-20 22:54:00|15269.12|15189.12|15268.55|15188.55|15269.12|15189.12|15268.55|15188.55|9
1724194450000|2024-08-20 22:54:10|15268.71|15188.71|15267.09|15187.09|15268.71|15188.71|15266.91|15186.91|9
1724194460000|2024-08-20 22:54:20|15267.16|15187.16|15265.61|15185.61|15267.16|15187.16|15265.61|15185.61|9
1724194470000|2024-08-20 22:54:30|15265.66|15185.66|15264.94|15184.94|15265.69|15185.69|15264.94|15184.94|9
1724194480000|2024-08-20 22:54:40|15264.82|15184.82|15264.64|15184.64|15266.03|15186.03|15264.61|15184.61|10
1724194490000|2024-08-20 22:54:50|15264.62|15184.62|15268.16|15188.16|15268.16|15188.16|15264.62|15184.62|9
1724194500000|2024-08-20 22:55:00|15268.26|15188.26|15268.75|15188.75|15268.75|15188.75|15267.8|15187.8|10
1724194510000|2024-08-20 22:55:10|15268.63|15188.63|15268.24|15188.24|15268.83|15188.83|15268.21|15188.21|10
1724194520000|2024-08-20 22:55:20|15268.3|15188.3|15266.67|15186.67|15268.3|15188.3|15266.65|15186.65|10
1724194530000|2024-08-20 22:55:30|15267.46|15187.46|15266.41|15186.41|15267.8|15187.8|15266.25|15186.25|10
1724194540000|2024-08-20 22:55:40|15266.42|15186.42|15265.63|15185.63|15266.51|15186.51|15265.63|15185.63|10
1724194550000|2024-08-20 22:55:50|15265.17|15185.17|15266.78|15186.78|15266.78|15186.78|15264.61|15184.61|10
1724194560000|2024-08-20 22:56:00|15267.01|15187.01|15269.81|15189.81|15269.89|15189.89|15267.01|15187.01|10
1724194570000|2024-08-20 22:56:10|15269.96|15189.96|15269.35|15189.35|15269.96|15189.96|15268.09|15188.09|10
1724194580000|2024-08-20 22:56:20|15269.34|15189.34|15267.18|15187.18|15269.34|15189.34|15266.71|15186.71|10
1724194590000|2024-08-20 22:56:30|15267.51|15187.51|15268.09|15188.09|15269.5|15189.5|15267.51|15187.51|10
1724194600000|2024-08-20 22:56:40|15268.04|15188.04|15267.58|15187.58|15268.04|15188.04|15267.58|15187.58|9
1724194610000|2024-08-20 22:56:50|15267.24|15187.24|15266.79|15186.79|15267.24|15187.24|15266.79|15186.79|8
1724194620000|2024-08-20 22:57:00|15267.58|15187.58|15267.56|15187.56|15268.31|15188.31|15267.56|15187.56|9
1724194630000|2024-08-20 22:57:10|15267.47|15187.47|15266.86|15186.86|15267.64|15187.64|15266.7|15186.7|10
1724194640000|2024-08-20 22:57:20|15267.43|15187.43|15267.72|15187.72|15267.72|15187.72|15265.93|15185.93|10
1724194650000|2024-08-20 22:57:30|15267.58|15187.58|15265.79|15185.79|15267.63|15187.63|15265.79|15185.79|9
1724194660000|2024-08-20 22:57:40|15265.76|15185.76|15265.69|15185.69|15265.86|15185.86|15265.68|15185.68|6
1724194670000|2024-08-20 22:57:50|15265.86|15185.86|15265.6|15185.6|15265.92|15185.92|15265.6|15185.6|7
1724194680000|2024-08-20 22:58:00|15265.39|15185.39|15264.71|15184.71|15265.39|15185.39|15264.71|15184.71|7
1724194690000|2024-08-20 22:58:10|15265.33|15185.33|15265.15|15185.15|15265.38|15185.38|15264.94|15184.94|10
1724194700000|2024-08-20 22:58:20|15265.17|15185.17|15265.4|15185.4|15265.5|15185.5|15265.17|15185.17|6
1724194710000|2024-08-20 22:58:30|15265.46|15185.46|15267.2|15187.2|15267.2|15187.2|15265.46|15185.46|9
1724194720000|2024-08-20 22:58:40|15267.35|15187.35|15269.74|15189.74|15269.74|15189.74|15267.35|15187.35|10
1724194730000|2024-08-20 22:58:50|15269.75|15189.75|15270|15190|15270.21|15190.21|15269.75|15189.75|5
1724194740000|2024-08-20 22:59:00|15269.82|15189.82|15268.87|15188.87|15269.82|15189.82|15268.81|15188.81|9
1724194750000|2024-08-20 22:59:10|15268.85|15188.85|15268.8|15188.8|15268.85|15188.85|15267.72|15187.72|8
1724194760000|2024-08-20 22:59:20|15269.3|15189.3|15269.32|15189.32|15269.73|15189.73|15269.3|15189.3|10
1724194770000|2024-08-20 22:59:30|15269.4|15189.4|15270.07|15190.07|15270.07|15190.07|15268.73|15188.73|10
1724194780000|2024-08-20 22:59:40|15270.16|15190.16|15268.77|15188.77|15270.21|15190.21|15268.55|15188.55|9
1724194790000|2024-08-20 22:59:50|15268.52|15188.52|15269.8|15189.8|15269.8|15189.8|15268.51|15188.51|10
1724194800000|2024-08-20 23:00:00|15270.78|15190.78|15270.51|15190.51|15271.81|15191.81|15270.51|15190.51|10
1724194810000|2024-08-20 23:00:10|15270.35|15190.35|15269.1|15189.1|15270.61|15190.61|15269.09|15189.09|9
1724194820000|2024-08-20 23:00:20|15269.31|15189.31|15271.75|15191.75|15271.75|15191.75|15269.3|15189.3|9
1724194830000|2024-08-20 23:00:30|15271.67|15191.67|15273.35|15193.35|15273.64|15193.64|15269.69|15189.69|10
1724194840000|2024-08-20 23:00:40|15272.65|15192.65|15271.97|15191.97|15272.65|15192.65|15271.97|15191.97|10
1724194850000|2024-08-20 23:00:50|15270.93|15190.93|15271.04|15191.04|15271.3|15191.3|15270.93|15190.93|9
1724194860000|2024-08-20 23:01:00|15270.62|15190.62|15270.8|15190.8|15271.13|15191.13|15270.33|15190.33|10
1724194870000|2024-08-20 23:01:10|15270.78|15190.78|15269.79|15189.79|15271.17|15191.17|15269.79|15189.79|9
1724194880000|2024-08-20 23:01:20|15269.59|15189.59|15270.67|15190.67|15270.95|15190.95|15269.59|15189.59|9
1724194890000|2024-08-20 23:01:30|15270.71|15190.71|15271.49|15191.49|15271.49|15191.49|15270.71|15190.71|10
1724194900000|2024-08-20 23:01:40|15271.6|15191.6|15271.03|15191.03|15272.07|15192.07|15270.42|15190.42|10
1724194910000|2024-08-20 23:01:50|15271.18|15191.18|15271.81|15191.81|15271.81|15191.81|15271.18|15191.18|10
1724194920000|2024-08-20 23:02:00|15271.87|15191.87|15270.71|15190.71|15271.87|15191.87|15270.42|15190.42|10
1724194930000|2024-08-20 23:02:10|15270.77|15190.77|15271.9|15191.9|15271.9|15191.9|15269.51|15189.51|10
1724194940000|2024-08-20 23:02:20|15272.65|15192.65|15278.13|15198.13|15278.17|15198.17|15267.53|15187.53|10
1724194950000|2024-08-20 23:02:30|15278.05|15198.05|15278.03|15198.03|15278.23|15198.23|15277.96|15197.96|10
1724194960000|2024-08-20 23:02:40|15278.02|15198.02|15277.3|15197.3|15278.02|15198.02|15277.3|15197.3|9
1724194970000|2024-08-20 23:02:50|15277.26|15197.26|15271.03|15191.03|15277.64|15197.64|15270.94|15190.94|9
1724194980000|2024-08-20 23:03:00|15270.89|15190.89|15270.94|15190.94|15271.06|15191.06|15270.73|15190.73|10
1724194990000|2024-08-20 23:03:10|15270.73|15190.73|15272.46|15192.46|15272.85|15192.85|15269.86|15189.86|10
1724195000000|2024-08-20 23:03:20|15272.75|15192.75|15273.71|15193.71|15274.05|15194.05|15272.69|15192.69|9
1724195010000|2024-08-20 23:03:30|15273.52|15193.52|15274.53|15194.53|15274.98|15194.98|15273.21|15193.21|10
1724195020000|2024-08-20 23:03:40|15273.53|15193.53|15276.86|15196.86|15276.86|15196.86|15272.66|15192.66|10
1724195030000|2024-08-20 23:03:50|15277.48|15197.48|15275.83|15195.83|15277.63|15197.63|15275.83|15195.83|9
1724195040000|2024-08-20 23:04:00|15275.6|15195.6|15276.03|15196.03|15276.03|15196.03|15275.37|15195.37|10
1724195050000|2024-08-20 23:04:10|15275.98|15195.98|15273.01|15193.01|15276|15196|15273.01|15193.01|10
1724195060000|2024-08-20 23:04:20|15272.94|15192.94|15274.78|15194.78|15274.78|15194.78|15272.94|15192.94|10
1724195070000|2024-08-20 23:04:30|15274.84|15194.84|15274.59|15194.59|15275|15195|15274.46|15194.46|10
1724195080000|2024-08-20 23:04:40|15274.29|15194.29|15274.3|15194.3|15274.32|15194.32|15274.19|15194.19|10
1724195090000|2024-08-20 23:04:50|15274.03|15194.03|15274.1|15194.1|15274.1|15194.1|15273.81|15193.81|8
1724195100000|2024-08-20 23:05:00|15274.21|15194.21|15274.22|15194.22|15274.39|15194.39|15273.8|15193.8|10
1724195110000|2024-08-20 23:05:10|15274.76|15194.76|15274.62|15194.62|15274.82|15194.82|15274.47|15194.47|9
1724195120000|2024-08-20 23:05:20|15274.6|15194.6|15274.44|15194.44|15274.61|15194.61|15274.4|15194.4|6
1724195130000|2024-08-20 23:05:30|15274.49|15194.49|15274.85|15194.85|15274.85|15194.85|15274.18|15194.18|10
1724195140000|2024-08-20 23:05:40|15275.1|15195.1|15274.89|15194.89|15276.11|15196.11|15274.89|15194.89|10
1724195150000|2024-08-20 23:05:50|15274.73|15194.73|15276.31|15196.31|15276.31|15196.31|15274.72|15194.72|10
1724195160000|2024-08-20 23:06:00|15276.35|15196.35|15279.12|15199.12|15279.12|15199.12|15276.35|15196.35|10
1724195170000|2024-08-20 23:06:10|15279.16|15199.16|15280.94|15200.94|15280.94|15200.94|15279.16|15199.16|10
1724195180000|2024-08-20 23:06:20|15281.54|15201.54|15281.53|15201.53|15281.59|15201.59|15281.45|15201.45|9
1724195190000|2024-08-20 23:06:30|15281.51|15201.51|15281.76|15201.76|15281.77|15201.77|15281.51|15201.51|7
1724195200000|2024-08-20 23:06:40|15281.75|15201.75|15280.56|15200.56|15281.9|15201.9|15280.56|15200.56|10
1724195210000|2024-08-20 23:06:50|15280.17|15200.17|15278.2|15198.2|15280.17|15200.17|15278.2|15198.2|10
1724195220000|2024-08-20 23:07:00|15278.02|15198.02|15277.6|15197.6|15278.02|15198.02|15277.56|15197.56|10
1724195230000|2024-08-20 23:07:10|15277.64|15197.64|15279.09|15199.09|15279.2|15199.2|15277.64|15197.64|10
1724195240000|2024-08-20 23:07:20|15279.1|15199.1|15279|15199|15279.11|15199.11|15279|15199|9
1724195250000|2024-08-20 23:07:30|15278.99|15198.99|15278.88|15198.88|15279.12|15199.12|15278.88|15198.88|9
1724195260000|2024-08-20 23:07:40|15278.86|15198.86|15279|15199|15279|15199|15278.65|15198.65|10
1724195270000|2024-08-20 23:07:50|15279.04|15199.04|15278.37|15198.37|15279.04|15199.04|15278.37|15198.37|10
1724195280000|2024-08-20 23:08:00|15278.36|15198.36|15278.23|15198.23|15278.36|15198.36|15277.97|15197.97|9
1724195290000|2024-08-20 23:08:10|15278.42|15198.42|15278.6|15198.6|15278.61|15198.61|15278.42|15198.42|8
1724195300000|2024-08-20 23:08:20|15278.61|15198.61|15279.02|15199.02|15279.02|15199.02|15278.61|15198.61|7
1724195310000|2024-08-20 23:08:30|15278.92|15198.92|15280.82|15200.82|15281.64|15201.64|15278.92|15198.92|10
1724195320000|2024-08-20 23:08:40|15280.42|15200.42|15281.52|15201.52|15281.52|15201.52|15279.98|15199.98|10
1724195330000|2024-08-20 23:08:50|15281.79|15201.79|15282.41|15202.41|15282.51|15202.51|15281.7|15201.7|10
1724195340000|2024-08-20 23:09:00|15282.46|15202.46|15282.12|15202.12|15282.5|15202.5|15282.12|15202.12|10
1724195350000|2024-08-20 23:09:10|15282.07|15202.07|15283.61|15203.61|15284.1|15204.1|15282.06|15202.06|10
1724195360000|2024-08-20 23:09:20|15283.59|15203.59|15283.64|15203.64|15283.66|15203.66|15283.59|15203.59|7
1724195370000|2024-08-20 23:09:30|15283.81|15203.81|15281.94|15201.94|15284.08|15204.08|15281.94|15201.94|9
1724195380000|2024-08-20 23:09:40|15281.75|15201.75|15283.64|15203.64|15284.43|15204.43|15281.75|15201.75|10
1724195390000|2024-08-20 23:09:50|15283.04|15203.04|15281.46|15201.46|15283.04|15203.04|15281.46|15201.46|9
1724195400000|2024-08-20 23:10:00|15281.36|15201.36|15282.74|15202.74|15282.74|15202.74|15281.13|15201.13|9
1724195410000|2024-08-20 23:10:10|15282.43|15202.43|15281.39|15201.39|15282.43|15202.43|15281.39|15201.39|10
1724195420000|2024-08-20 23:10:20|15281.38|15201.38|15279.63|15199.63|15281.38|15201.38|15279.63|15199.63|9
1724195430000|2024-08-20 23:10:30|15279.58|15199.58|15278.75|15198.75|15279.58|15199.58|15277.89|15197.89|9
1724195440000|2024-08-20 23:10:40|15279.19|15199.19|15279.35|15199.35|15279.52|15199.52|15279.19|15199.19|7
1724195450000|2024-08-20 23:10:50|15279.3|15199.3|15276.04|15196.04|15279.3|15199.3|15276.04|15196.04|10
1724195460000|2024-08-20 23:11:00|15276|15196|15272.19|15192.19|15276|15196|15272.19|15192.19|9
1724195470000|2024-08-20 23:11:10|15271.94|15191.94|15271.69|15191.69|15272.65|15192.65|15271.59|15191.59|10
1724195480000|2024-08-20 23:11:20|15271.72|15191.72|15269.97|15189.97|15271.72|15191.72|15269.97|15189.97|10
1724195490000|2024-08-20 23:11:30|15269.72|15189.72|15272.28|15192.28|15272.28|15192.28|15269.56|15189.56|10
1724195500000|2024-08-20 23:11:40|15272.36|15192.36|15273.67|15193.67|15273.67|15193.67|15272.36|15192.36|10
1724195510000|2024-08-20 23:11:50|15273.71|15193.71|15274.34|15194.34|15274.34|15194.34|15273.71|15193.71|10
1724195520000|2024-08-20 23:12:00|15274.23|15194.23|15273.69|15193.69|15274.23|15194.23|15273.56|15193.56|10
1724195530000|2024-08-20 23:12:10|15273.65|15193.65|15273.83|15193.83|15273.83|15193.83|15272.91|15192.91|10
1724195540000|2024-08-20 23:12:20|15273.65|15193.65|15274.3|15194.3|15274.61|15194.61|15273.65|15193.65|8
1724195550000|2024-08-20 23:12:30|15274.17|15194.17|15274.06|15194.06|15274.2|15194.2|15273.28|15193.28|10
1724195560000|2024-08-20 23:12:40|15274.08|15194.08|15274.54|15194.54|15274.54|15194.54|15274.01|15194.01|7
1724195570000|2024-08-20 23:12:50|15274.61|15194.61|15276.29|15196.29|15276.29|15196.29|15274.61|15194.61|9
1724195580000|2024-08-20 23:13:00|15276.59|15196.59|15277.98|15197.98|15277.98|15197.98|15276.59|15196.59|10
1724195590000|2024-08-20 23:13:10|15277.95|15197.95|15277.69|15197.69|15277.95|15197.95|15277.66|15197.66|10
1724195600000|2024-08-20 23:13:20|15277.71|15197.71|15277.77|15197.77|15278.24|15198.24|15277.58|15197.58|10
1724195610000|2024-08-20 23:13:30|15277.74|15197.74|15275.67|15195.67|15277.87|15197.87|15275.61|15195.61|8
1724195620000|2024-08-20 23:13:40|15275.69|15195.69|15276.07|15196.07|15276.3|15196.3|15275.69|15195.69|9
1724195630000|2024-08-20 23:13:50|15276.12|15196.12|15273.24|15193.24|15276.12|15196.12|15273.24|15193.24|10
1724195640000|2024-08-20 23:14:00|15272.94|15192.94|15270.73|15190.73|15272.94|15192.94|15270.73|15190.73|10
1724195650000|2024-08-20 23:14:10|15271.43|15191.43|15271.35|15191.35|15272.05|15192.05|15270.52|15190.52|10
1724195660000|2024-08-20 23:14:20|15271.68|15191.68|15272|15192|15272|15192|15271.45|15191.45|10
1724195670000|2024-08-20 23:14:30|15271.99|15191.99|15273.24|15193.24|15273.47|15193.47|15271.99|15191.99|10
1724195680000|2024-08-20 23:14:40|15272.91|15192.91|15273.31|15193.31|15273.31|15193.31|15272.88|15192.88|8
1724195690000|2024-08-20 23:14:50|15273.35|15193.35|15273.3|15193.3|15273.4|15193.4|15273.3|15193.3|7
1724195700000|2024-08-20 23:15:00|15272.87|15192.87|15272.43|15192.43|15273.56|15193.56|15272.36|15192.36|10
1724195710000|2024-08-20 23:15:10|15272.08|15192.08|15273.48|15193.48|15273.48|15193.48|15271.94|15191.94|10
1724195720000|2024-08-20 23:15:20|15273.59|15193.59|15273.98|15193.98|15274.21|15194.21|15273.59|15193.59|7
1724195730000|2024-08-20 23:15:30|15273.97|15193.97|15275.94|15195.94|15275.94|15195.94|15273.97|15193.97|9
1724195740000|2024-08-20 23:15:40|15275.73|15195.73|15275.1|15195.1|15275.73|15195.73|15275.1|15195.1|9
1724195750000|2024-08-20 23:15:50|15275.11|15195.11|15274.25|15194.25|15275.21|15195.21|15274.25|15194.25|9
1724195760000|2024-08-20 23:16:00|15274.21|15194.21|15272.82|15192.82|15274.21|15194.21|15272.82|15192.82|10
1724195770000|2024-08-20 23:16:10|15272.75|15192.75|15270.08|15190.08|15272.75|15192.75|15270.08|15190.08|10
1724195780000|2024-08-20 23:16:20|15270.47|15190.47|15270.48|15190.48|15270.94|15190.94|15270.32|15190.32|10
1724195790000|2024-08-20 23:16:30|15269.69|15189.69|15267.45|15187.45|15269.92|15189.92|15267.45|15187.45|10
1724195800000|2024-08-20 23:16:40|15267.97|15187.97|15268.87|15188.87|15269.04|15189.04|15267.81|15187.81|10
1724195810000|2024-08-20 23:16:50|15268.86|15188.86|15270.31|15190.31|15270.31|15190.31|15268.77|15188.77|10
1724195820000|2024-08-20 23:17:00|15269.96|15189.96|15269.35|15189.35|15270.04|15190.04|15269.35|15189.35|9
1724195830000|2024-08-20 23:17:10|15269|15189|15266.97|15186.97|15269|15189|15266.97|15186.97|9
1724195840000|2024-08-20 23:17:20|15266.4|15186.4|15263.3|15183.3|15266.4|15186.4|15263.3|15183.3|10
1724195850000|2024-08-20 23:17:30|15263.01|15183.01|15263.01|15183.01|15263.08|15183.08|15262.74|15182.74|8
1724195860000|2024-08-20 23:17:40|15263.08|15183.08|15262.31|15182.31|15263.08|15183.08|15262.31|15182.31|9
1724195870000|2024-08-20 23:17:50|15262.28|15182.28|15263.24|15183.24|15263.24|15183.24|15262.26|15182.26|10
1724195880000|2024-08-20 23:18:00|15263.25|15183.25|15263.68|15183.68|15263.7|15183.7|15263.25|15183.25|8
1724195890000|2024-08-20 23:18:10|15263.86|15183.86|15261.91|15181.91|15263.86|15183.86|15261.91|15181.91|10
1724195900000|2024-08-20 23:18:20|15261.7|15181.7|15260.5|15180.5|15261.7|15181.7|15260.5|15180.5|10
1724195910000|2024-08-20 23:18:30|15260.47|15180.47|15262|15182|15262|15182|15260.47|15180.47|9
1724195920000|2024-08-20 23:18:40|15262.36|15182.36|15262.85|15182.85|15262.85|15182.85|15262.32|15182.32|8
1724195930000|2024-08-20 23:18:50|15262.94|15182.94|15261.09|15181.09|15262.94|15182.94|15261.09|15181.09|10
1724195940000|2024-08-20 23:19:00|15261.07|15181.07|15259.71|15179.71|15261.07|15181.07|15259.71|15179.71|10
1724195950000|2024-08-20 23:19:10|15259.69|15179.69|15257.01|15177.01|15259.69|15179.69|15257.01|15177.01|10
1724195960000|2024-08-20 23:19:20|15257.16|15177.16|15257.44|15177.44|15257.53|15177.53|15257.16|15177.16|10
1724195970000|2024-08-20 23:19:30|15257.24|15177.24|15257.71|15177.71|15257.89|15177.89|15257.24|15177.24|9
1724195980000|2024-08-20 23:19:40|15257.83|15177.83|15260.29|15180.29|15260.35|15180.35|15257.83|15177.83|10
1724195990000|2024-08-20 23:19:50|15260.65|15180.65|15260.42|15180.42|15260.95|15180.95|15260.42|15180.42|10
1724196000000|2024-08-20 23:20:00|15260.41|15180.41|15260.65|15180.65|15260.65|15180.65|15260.39|15180.39|4
1724196010000|2024-08-20 23:20:10|15260.85|15180.85|15263.77|15183.77|15263.77|15183.77|15260.85|15180.85|10
1724196020000|2024-08-20 23:20:20|15263.71|15183.71|15264.31|15184.31|15264.31|15184.31|15263.71|15183.71|8
1724196030000|2024-08-20 23:20:30|15264.48|15184.48|15263.15|15183.15|15264.57|15184.57|15263.15|15183.15|9
1724196040000|2024-08-20 23:20:40|15263.12|15183.12|15260.66|15180.66|15263.12|15183.12|15260.66|15180.66|10
1724196050000|2024-08-20 23:20:50|15260.05|15180.05|15257.07|15177.07|15260.05|15180.05|15257.07|15177.07|10
1724196060000|2024-08-20 23:21:00|15256.92|15176.92|15251.77|15171.77|15256.92|15176.92|15251.77|15171.77|9
1724196070000|2024-08-20 23:21:10|15251.67|15171.67|15251.95|15171.95|15251.95|15171.95|15250.17|15170.17|9
1724196080000|2024-08-20 23:21:20|15251.05|15171.05|15251|15171|15252.14|15172.14|15250.38|15170.38|10
1724196090000|2024-08-20 23:21:30|15250.49|15170.49|15251.75|15171.75|15252.1|15172.1|15250.29|15170.29|10
1724196100000|2024-08-20 23:21:40|15251.88|15171.88|15250.34|15170.34|15252.1|15172.1|15250.19|15170.19|10
1724196110000|2024-08-20 23:21:50|15251.01|15171.01|15251.54|15171.54|15252.02|15172.02|15251.01|15171.01|10
1724196120000|2024-08-20 23:22:00|15251.58|15171.58|15251.66|15171.66|15252.14|15172.14|15251.52|15171.52|9
1724196130000|2024-08-20 23:22:10|15251.4|15171.4|15250.58|15170.58|15251.4|15171.4|15250.58|15170.58|10
1724196140000|2024-08-20 23:22:20|15250.35|15170.35|15250.15|15170.15|15250.51|15170.51|15250.15|15170.15|10
1724196150000|2024-08-20 23:22:30|15250.14|15170.14|15249.69|15169.69|15250.14|15170.14|15249.63|15169.63|8
1724196160000|2024-08-20 23:22:40|15249.68|15169.68|15249.23|15169.23|15249.68|15169.68|15249.23|15169.23|8
1724196170000|2024-08-20 23:22:50|15249.34|15169.34|15250.33|15170.33|15250.33|15170.33|15248.9|15168.9|10
1724196180000|2024-08-20 23:23:00|15250.13|15170.13|15246.42|15166.42|15250.13|15170.13|15245.94|15165.94|10
1724196190000|2024-08-20 23:23:10|15245.63|15165.63|15242.43|15162.43|15245.63|15165.63|15242.43|15162.43|10
1724196200000|2024-08-20 23:23:20|15242.37|15162.37|15242.33|15162.33|15242.72|15162.72|15242.26|15162.26|10
1724196210000|2024-08-20 23:23:30|15242.09|15162.09|15243.26|15163.26|15243.54|15163.54|15242.09|15162.09|10
1724196220000|2024-08-20 23:23:40|15243.53|15163.53|15243.52|15163.52|15243.65|15163.65|15243.42|15163.42|9
1724196230000|2024-08-20 23:23:50|15243.55|15163.55|15244.32|15164.32|15245.19|15165.19|15243.55|15163.55|10
1724196240000|2024-08-20 23:24:00|15243.91|15163.91|15245.05|15165.05|15245.15|15165.15|15243.5|15163.5|10
1724196250000|2024-08-20 23:24:10|15245.03|15165.03|15244.95|15164.95|15245.04|15165.04|15244.95|15164.95|9
1724196260000|2024-08-20 23:24:20|15244.98|15164.98|15241.01|15161.01|15244.98|15164.98|15241.01|15161.01|9
1724196270000|2024-08-20 23:24:30|15241.24|15161.24|15238.89|15158.89|15241.24|15161.24|15238.89|15158.89|10
1724196280000|2024-08-20 23:24:40|15238.95|15158.95|15238.23|15158.23|15238.95|15158.95|15238.23|15158.23|10
1724196290000|2024-08-20 23:24:50|15238.44|15158.44|15241.29|15161.29|15241.29|15161.29|15238.43|15158.43|8
1724196300000|2024-08-20 23:25:00|15241.82|15161.82|15242.56|15162.56|15242.74|15162.74|15241.82|15161.82|10
1724196310000|2024-08-20 23:25:10|15242.74|15162.74|15237.07|15157.07|15242.74|15162.74|15235.54|15155.54|10
1724196320000|2024-08-20 23:25:20|15237.23|15157.23|15235.71|15155.71|15237.24|15157.24|15235.41|15155.41|10
1724196330000|2024-08-20 23:25:30|15236.06|15156.06|15235.73|15155.73|15236.49|15156.49|15235.73|15155.73|10
1724196340000|2024-08-20 23:25:40|15234.44|15154.44|15233.73|15153.73|15234.81|15154.81|15233.73|15153.73|9
1724196350000|2024-08-20 23:25:50|15233.71|15153.71|15233.58|15153.58|15233.71|15153.71|15233.39|15153.39|9
1724196360000|2024-08-20 23:26:00|15233.59|15153.59|15234.31|15154.31|15234.31|15154.31|15233.59|15153.59|7
1724196370000|2024-08-20 23:26:10|15234.39|15154.39|15234.35|15154.35|15234.5|15154.5|15234.3|15154.3|7
1724196380000|2024-08-20 23:26:20|15234.32|15154.32|15233.66|15153.66|15234.32|15154.32|15233.66|15153.66|8
1724196390000|2024-08-20 23:26:30|15233.55|15153.55|15232.53|15152.53|15233.55|15153.55|15232.53|15152.53|7
1724196400000|2024-08-20 23:26:40|15232.46|15152.46|15231.36|15151.36|15232.46|15152.46|15231.36|15151.36|10
1724196410000|2024-08-20 23:26:50|15231.3|15151.3|15229.61|15149.61|15231.38|15151.38|15229.61|15149.61|10
1724196420000|2024-08-20 23:27:00|15229.63|15149.63|15230.03|15150.03|15230.06|15150.06|15229.6|15149.6|10
1724196430000|2024-08-20 23:27:10|15230.05|15150.05|15232.16|15152.16|15232.24|15152.24|15230.05|15150.05|10
1724196440000|2024-08-20 23:27:20|15232.28|15152.28|15231.16|15151.16|15232.45|15152.45|15231.01|15151.01|10
1724196450000|2024-08-20 23:27:30|15231.2|15151.2|15230.43|15150.43|15231.43|15151.43|15230.43|15150.43|9
1724196460000|2024-08-20 23:27:40|15230|15150|15230.72|15150.72|15230.8|15150.8|15229.43|15149.43|10
1724196470000|2024-08-20 23:27:50|15230.75|15150.75|15230.76|15150.76|15230.87|15150.87|15230.74|15150.74|5
1724196480000|2024-08-20 23:28:00|15230.9|15150.9|15231.41|15151.41|15231.5|15151.5|15230.9|15150.9|8
1724196490000|2024-08-20 23:28:10|15231.31|15151.31|15231.28|15151.28|15231.4|15151.4|15231.14|15151.14|6
1724196500000|2024-08-20 23:28:20|15231.29|15151.29|15232.07|15152.07|15232.19|15152.19|15231.07|15151.07|10
1724196510000|2024-08-20 23:28:30|15232.14|15152.14|15230.78|15150.78|15232.14|15152.14|15230.75|15150.75|8
1724196520000|2024-08-20 23:28:40|15230.69|15150.69|15231.58|15151.58|15231.76|15151.76|15230.27|15150.27|9
1724196530000|2024-08-20 23:28:50|15231.51|15151.51|15226.59|15146.59|15231.51|15151.51|15226.56|15146.56|10
1724196540000|2024-08-20 23:29:00|15226.6|15146.6|15227.41|15147.41|15227.41|15147.41|15226.07|15146.07|10
1724196550000|2024-08-20 23:29:10|15227.51|15147.51|15225.5|15145.5|15227.57|15147.57|15224.68|15144.68|10
1724196560000|2024-08-20 23:29:20|15226.05|15146.05|15223.67|15143.67|15226.05|15146.05|15223.56|15143.56|10
1724196570000|2024-08-20 23:29:30|15223.71|15143.71|15223.77|15143.77|15224.02|15144.02|15223.7|15143.7|9
1724196580000|2024-08-20 23:29:40|15223.82|15143.82|15223.39|15143.39|15224.05|15144.05|15223.39|15143.39|9
1724196590000|2024-08-20 23:29:50|15223.33|15143.33|15223.15|15143.15|15223.33|15143.33|15223.14|15143.14|6
1724196600000|2024-08-20 23:30:00|15223.11|15143.11|15224.91|15144.91|15225.58|15145.58|15223.11|15143.11|10
1724196610000|2024-08-20 23:30:10|15224.88|15144.88|15225.61|15145.61|15225.61|15145.61|15224.86|15144.86|10
1724196620000|2024-08-20 23:30:20|15225.98|15145.98|15227.06|15147.06|15227.06|15147.06|15225.98|15145.98|9
1724196630000|2024-08-20 23:30:30|15227.37|15147.37|15229.06|15149.06|15229.06|15149.06|15227.37|15147.37|10
1724196640000|2024-08-20 23:30:40|15229.18|15149.18|15230.63|15150.63|15230.63|15150.63|15229.18|15149.18|10
1724196650000|2024-08-20 23:30:50|15230.92|15150.92|15229.6|15149.6|15231.1|15151.1|15229.6|15149.6|10
1724196660000|2024-08-20 23:31:00|15229.26|15149.26|15228.31|15148.31|15229.26|15149.26|15228.31|15148.31|9
1724196670000|2024-08-20 23:31:10|15228.15|15148.15|15227.92|15147.92|15228.27|15148.27|15227.79|15147.79|9
1724196680000|2024-08-20 23:31:20|15227.99|15147.99|15226.51|15146.51|15227.99|15147.99|15226.51|15146.51|8
1724196690000|2024-08-20 23:31:30|15226.07|15146.07|15224.69|15144.69|15226.07|15146.07|15224.58|15144.58|10
1724196700000|2024-08-20 23:31:40|15224.79|15144.79|15225.63|15145.63|15225.63|15145.63|15224.79|15144.79|10
1724196710000|2024-08-20 23:31:50|15225.44|15145.44|15226.13|15146.13|15226.13|15146.13|15225.31|15145.31|10
1724196720000|2024-08-20 23:32:00|15226.19|15146.19|15226.71|15146.71|15226.71|15146.71|15226.14|15146.14|10
1724196730000|2024-08-20 23:32:10|15226.73|15146.73|15227.41|15147.41|15227.41|15147.41|15226.68|15146.68|8
1724196740000|2024-08-20 23:32:20|15227.43|15147.43|15227.61|15147.61|15227.79|15147.79|15227.24|15147.24|8
1724196750000|2024-08-20 23:32:30|15227.4|15147.4|15230.35|15150.35|15230.35|15150.35|15227.05|15147.05|9
1724196760000|2024-08-20 23:32:40|15230.33|15150.33|15230.58|15150.58|15230.58|15150.58|15230.33|15150.33|6
1724196770000|2024-08-20 23:32:50|15230.57|15150.57|15230.1|15150.1|15230.58|15150.58|15230.1|15150.1|8
1724196780000|2024-08-20 23:33:00|15230.11|15150.11|15228.01|15148.01|15230.3|15150.3|15228.01|15148.01|9
1724196790000|2024-08-20 23:33:10|15228.91|15148.91|15226.7|15146.7|15228.91|15148.91|15226.7|15146.7|9
1724196800000|2024-08-20 23:33:20|15226.6|15146.6|15225.66|15145.66|15226.6|15146.6|15225.66|15145.66|9
1724196810000|2024-08-20 23:33:30|15225.55|15145.55|15224.18|15144.18|15225.55|15145.55|15223.8|15143.8|8
1724196820000|2024-08-20 23:33:40|15224.02|15144.02|15222.45|15142.45|15224.56|15144.56|15222.45|15142.45|9
1724196830000|2024-08-20 23:33:50|15220.38|15140.38|15220.43|15140.43|15221.75|15141.75|15220.38|15140.38|10
1724196840000|2024-08-20 23:34:00|15220.31|15140.31|15221.97|15141.97|15222.22|15142.22|15220.26|15140.26|8
1724196850000|2024-08-20 23:34:10|15221.67|15141.67|15221.91|15141.91|15222.28|15142.28|15221.61|15141.61|8
1724196860000|2024-08-20 23:34:20|15221.92|15141.92|15223.44|15143.44|15223.44|15143.44|15221.92|15141.92|10
1724196870000|2024-08-20 23:34:30|15223.32|15143.32|15223.01|15143.01|15223.86|15143.86|15222.61|15142.61|10
1724196880000|2024-08-20 23:34:40|15222.89|15142.89|15223.3|15143.3|15223.3|15143.3|15222.82|15142.82|8
1724196890000|2024-08-20 23:34:50|15223.31|15143.31|15223.98|15143.98|15223.99|15143.99|15223.31|15143.31|6
1724196900000|2024-08-20 23:35:00|15224.05|15144.05|15225.56|15145.56|15225.56|15145.56|15223.2|15143.2|7
1724196910000|2024-08-20 23:35:10|15225.74|15145.74|15226.58|15146.58|15226.58|15146.58|15225.74|15145.74|9
1724196920000|2024-08-20 23:35:20|15226.64|15146.64|15226.29|15146.29|15226.66|15146.66|15226.17|15146.17|9
1724196930000|2024-08-20 23:35:30|15226.27|15146.27|15223.75|15143.75|15226.29|15146.29|15223.58|15143.58|9
1724196940000|2024-08-20 23:35:40|15223.73|15143.73|15223.06|15143.06|15223.73|15143.73|15223.06|15143.06|7
1724196950000|2024-08-20 23:35:50|15223.18|15143.18|15224.86|15144.86|15224.86|15144.86|15222.88|15142.88|9
1724196960000|2024-08-20 23:36:00|15224.96|15144.96|15225.8|15145.8|15225.8|15145.8|15224.89|15144.89|10
1724196970000|2024-08-20 23:36:10|15225.57|15145.57|15225.41|15145.41|15225.82|15145.82|15225.41|15145.41|9
1724196980000|2024-08-20 23:36:20|15225.29|15145.29|15225.71|15145.71|15225.71|15145.71|15224.96|15144.96|9
1724196990000|2024-08-20 23:36:30|15225.73|15145.73|15226.33|15146.33|15226.49|15146.49|15225.73|15145.73|8
1724197000000|2024-08-20 23:36:40|15226.48|15146.48|15227.19|15147.19|15227.19|15147.19|15223.78|15143.78|9
1724197010000|2024-08-20 23:36:50|15227.09|15147.09|15227.35|15147.35|15227.85|15147.85|15227.09|15147.09|10
1724197020000|2024-08-20 23:37:00|15227.34|15147.34|15227.49|15147.49|15227.6|15147.6|15227.32|15147.32|8
1724197030000|2024-08-20 23:37:10|15227.5|15147.5|15227.87|15147.87|15227.87|15147.87|15227.5|15147.5|8
1724197040000|2024-08-20 23:37:20|15227.89|15147.89|15228.71|15148.71|15228.89|15148.89|15227.89|15147.89|8
1724197050000|2024-08-20 23:37:30|15224.94|15144.94|15224.24|15144.24|15224.94|15144.94|15224.12|15144.12|8
1724197060000|2024-08-20 23:37:40|15224.42|15144.42|15225.42|15145.42|15225.42|15145.42|15224.38|15144.38|6
1724197070000|2024-08-20 23:37:50|15225.9|15145.9|15225.6|15145.6|15226.12|15146.12|15225.53|15145.53|10
1724197080000|2024-08-20 23:38:00|15225.76|15145.76|15224.8|15144.8|15225.76|15145.76|15224.8|15144.8|10
1724197090000|2024-08-20 23:38:10|15224.9|15144.9|15225.37|15145.37|15225.37|15145.37|15223.55|15143.55|10
1724197100000|2024-08-20 23:38:20|15225.63|15145.63|15223.79|15143.79|15225.85|15145.85|15223.79|15143.79|10
1724197110000|2024-08-20 23:38:30|15223.75|15143.75|15223.59|15143.59|15223.75|15143.75|15223.45|15143.45|10
1724197120000|2024-08-20 23:38:40|15223.76|15143.76|15224.16|15144.16|15224.16|15144.16|15223.75|15143.75|7
1724197130000|2024-08-20 23:38:50|15224.17|15144.17|15226.56|15146.56|15226.56|15146.56|15224.17|15144.17|8
1724197140000|2024-08-20 23:39:00|15227.11|15147.11|15227.58|15147.58|15227.58|15147.58|15227.11|15147.11|9
1724197150000|2024-08-20 23:39:10|15227.61|15147.61|15227.48|15147.48|15227.66|15147.66|15227.48|15147.48|8
1724197160000|2024-08-20 23:39:20|15227.46|15147.46|15226.24|15146.24|15227.48|15147.48|15225.62|15145.62|9
1724197170000|2024-08-20 23:39:30|15226.55|15146.55|15222.38|15142.38|15226.55|15146.55|15222.38|15142.38|10
1724197180000|2024-08-20 23:39:40|15222.45|15142.45|15222.99|15142.99|15223.14|15143.14|15222.42|15142.42|10
1724197190000|2024-08-20 23:39:50|15223.02|15143.02|15224.46|15144.46|15224.59|15144.59|15221.73|15141.73|10
1724197200000|2024-08-20 23:40:00|15224.49|15144.49|15224.2|15144.2|15225.72|15145.72|15224.2|15144.2|10
1724197210000|2024-08-20 23:40:10|15224.16|15144.16|15224.16|15144.16|15224.43|15144.43|15224.06|15144.06|9
1724197220000|2024-08-20 23:40:20|15224.2|15144.2|15227.49|15147.49|15227.49|15147.49|15224.2|15144.2|10
1724197230000|2024-08-20 23:40:30|15227.53|15147.53|15226.93|15146.93|15227.53|15147.53|15226.93|15146.93|9
1724197240000|2024-08-20 23:40:40|15227.05|15147.05|15227.94|15147.94|15227.94|15147.94|15226.9|15146.9|10
1724197250000|2024-08-20 23:40:50|15227.86|15147.86|15228.08|15148.08|15228.1|15148.1|15227.86|15147.86|10
1724197260000|2024-08-20 23:41:00|15228.31|15148.31|15230.56|15150.56|15230.56|15150.56|15228.31|15148.31|10
1724197270000|2024-08-20 23:41:10|15231.18|15151.18|15230.04|15150.04|15231.97|15151.97|15230.04|15150.04|10
1724197280000|2024-08-20 23:41:20|15230.01|15150.01|15232.42|15152.42|15232.42|15152.42|15230.01|15150.01|10
1724197290000|2024-08-20 23:41:30|15232.36|15152.36|15232.7|15152.7|15232.7|15152.7|15232.36|15152.36|10
1724197300000|2024-08-20 23:41:40|15231.89|15151.89|15229.83|15149.83|15231.89|15151.89|15229.71|15149.71|10
1724197310000|2024-08-20 23:41:50|15229.8|15149.8|15228.31|15148.31|15230.29|15150.29|15228.31|15148.31|10
1724197320000|2024-08-20 23:42:00|15228.17|15148.17|15228.41|15148.41|15229.81|15149.81|15228.13|15148.13|10
1724197330000|2024-08-20 23:42:10|15228.32|15148.32|15228.54|15148.54|15228.73|15148.73|15228.28|15148.28|10
1724197340000|2024-08-20 23:42:20|15228.53|15148.53|15228.33|15148.33|15228.53|15148.53|15228.15|15148.15|10
1724197350000|2024-08-20 23:42:30|15228.39|15148.39|15228.43|15148.43|15228.62|15148.62|15228.39|15148.39|10
1724197360000|2024-08-20 23:42:40|15228.41|15148.41|15229.12|15149.12|15229.12|15149.12|15228.39|15148.39|10
1724197370000|2024-08-20 23:42:50|15229.19|15149.19|15230.58|15150.58|15230.58|15150.58|15229.18|15149.18|8
1724197380000|2024-08-20 23:43:00|15230.93|15150.93|15232.25|15152.25|15232.44|15152.44|15230.93|15150.93|9
1724197390000|2024-08-20 23:43:10|15232.24|15152.24|15234.07|15154.07|15234.08|15154.08|15232.24|15152.24|9
1724197400000|2024-08-20 23:43:20|15234.29|15154.29|15234.51|15154.51|15234.51|15154.51|15234.12|15154.12|10
1724197410000|2024-08-20 23:43:30|15234.58|15154.58|15233.17|15153.17|15234.6|15154.6|15233.17|15153.17|8
1724197420000|2024-08-20 23:43:40|15233.09|15153.09|15232.46|15152.46|15233.09|15153.09|15232.46|15152.46|10
1724197430000|2024-08-20 23:43:50|15232.42|15152.42|15233.13|15153.13|15233.22|15153.22|15232.12|15152.12|10
1724197440000|2024-08-20 23:44:00|15232.87|15152.87|15230.57|15150.57|15232.87|15152.87|15230.57|15150.57|10
1724197450000|2024-08-20 23:44:10|15230.55|15150.55|15228.42|15148.42|15230.55|15150.55|15228.35|15148.35|10
1724197460000|2024-08-20 23:44:20|15228.52|15148.52|15228.35|15148.35|15228.6|15148.6|15228.35|15148.35|8
1724197470000|2024-08-20 23:44:30|15228.38|15148.38|15229.85|15149.85|15229.85|15149.85|15228.38|15148.38|7
1724197480000|2024-08-20 23:44:40|15229.86|15149.86|15228.44|15148.44|15229.86|15149.86|15228.44|15148.44|10
1724197490000|2024-08-20 23:44:50|15228.43|15148.43|15225.44|15145.44|15228.54|15148.54|15225.31|15145.31|10
1724197500000|2024-08-20 23:45:00|15225.51|15145.51|15225.32|15145.32|15225.56|15145.56|15225.08|15145.08|9
1724197510000|2024-08-20 23:45:10|15225.46|15145.46|15226.95|15146.95|15227.09|15147.09|15225.46|15145.46|9
1724197520000|2024-08-20 23:45:20|15226.93|15146.93|15227.2|15147.2|15227.2|15147.2|15226.75|15146.75|10
1724197530000|2024-08-20 23:45:30|15226.98|15146.98|15226.83|15146.83|15227.35|15147.35|15226.83|15146.83|10
1724197540000|2024-08-20 23:45:40|15226.72|15146.72|15227.4|15147.4|15228.14|15148.14|15226.68|15146.68|10
1724197550000|2024-08-20 23:45:50|15227.02|15147.02|15224.95|15144.95|15227.02|15147.02|15224.95|15144.95|10
1724197560000|2024-08-20 23:46:00|15225.13|15145.13|15225.79|15145.79|15225.81|15145.81|15224.19|15144.19|10
1724197570000|2024-08-20 23:46:10|15225.91|15145.91|15226.04|15146.04|15226.14|15146.14|15225.91|15145.91|10
1724197580000|2024-08-20 23:46:20|15225.94|15145.94|15226.82|15146.82|15227.03|15147.03|15225.94|15145.94|10
1724197590000|2024-08-20 23:46:30|15226.87|15146.87|15227.14|15147.14|15227.14|15147.14|15226.58|15146.58|10
1724197600000|2024-08-20 23:46:40|15227.13|15147.13|15227.57|15147.57|15228.06|15148.06|15227.13|15147.13|10
1724197610000|2024-08-20 23:46:50|15227.62|15147.62|15227.76|15147.76|15228|15148|15227.4|15147.4|10
1724197620000|2024-08-20 23:47:00|15227.74|15147.74|15225.93|15145.93|15227.74|15147.74|15225.84|15145.84|10
1724197630000|2024-08-20 23:47:10|15225.94|15145.94|15225.92|15145.92|15225.95|15145.95|15225.61|15145.61|10
1724197640000|2024-08-20 23:47:20|15226.04|15146.04|15223.23|15143.23|15226.04|15146.04|15223.07|15143.07|10
1724197650000|2024-08-20 23:47:30|15223.02|15143.02|15221.2|15141.2|15223.02|15143.02|15221.2|15141.2|10
1724197660000|2024-08-20 23:47:40|15221.11|15141.11|15218.41|15138.41|15221.11|15141.11|15218.41|15138.41|10
1724197670000|2024-08-20 23:47:50|15218.38|15138.38|15217.42|15137.42|15218.38|15138.38|15217.4|15137.4|10
1724197680000|2024-08-20 23:48:00|15217.37|15137.37|15217.7|15137.7|15218.08|15138.08|15217.36|15137.36|8
1724197690000|2024-08-20 23:48:10|15217.72|15137.72|15219.83|15139.83|15219.83|15139.83|15217.72|15137.72|10
1724197700000|2024-08-20 23:48:20|15219.87|15139.87|15218.66|15138.66|15220.05|15140.05|15218.59|15138.59|10
1724197710000|2024-08-20 23:48:30|15218.5|15138.5|15218.36|15138.36|15218.61|15138.61|15218.36|15138.36|8
1724197720000|2024-08-20 23:48:40|15218.34|15138.34|15218.22|15138.22|15218.34|15138.34|15217.58|15137.58|8
1724197730000|2024-08-20 23:48:50|15218.11|15138.11|15218.78|15138.78|15218.78|15138.78|15218.11|15138.11|7
1724197740000|2024-08-20 23:49:00|15218.61|15138.61|15217.87|15137.87|15220.97|15140.97|15217.87|15137.87|9
1724197750000|2024-08-20 23:49:10|15217.8|15137.8|15217.78|15137.78|15217.96|15137.96|15217.27|15137.27|9
1724197760000|2024-08-20 23:49:20|15217.7|15137.7|15218.19|15138.19|15218.37|15138.37|15217.7|15137.7|10
1724197770000|2024-08-20 23:49:30|15218.25|15138.25|15217.49|15137.49|15218.25|15138.25|15217.4|15137.4|9
1724197780000|2024-08-20 23:49:40|15217.74|15137.74|15218.74|15138.74|15218.98|15138.98|15217.74|15137.74|9
1724197790000|2024-08-20 23:49:50|15218.69|15138.69|15219.48|15139.48|15219.59|15139.59|15218.69|15138.69|10
1724197800000|2024-08-20 23:50:00|15219.52|15139.52|15220.42|15140.42|15220.42|15140.42|15219.52|15139.52|10
1724197810000|2024-08-20 23:50:10|15220.2|15140.2|15218.7|15138.7|15220.29|15140.29|15218.36|15138.36|10
1724197820000|2024-08-20 23:50:20|15218.66|15138.66|15218.01|15138.01|15218.91|15138.91|15218.01|15138.01|10
1724197830000|2024-08-20 23:50:30|15217.49|15137.49|15217.71|15137.71|15217.83|15137.83|15216.64|15136.64|10
1724197840000|2024-08-20 23:50:40|15217.53|15137.53|15215.97|15135.97|15217.53|15137.53|15214.85|15134.85|10
1724197850000|2024-08-20 23:50:50|15215.81|15135.81|15215.78|15135.78|15215.81|15135.81|15215.35|15135.35|7
1724197860000|2024-08-20 23:51:00|15215.77|15135.77|15214.5|15134.5|15215.83|15135.83|15214.5|15134.5|9
1724197870000|2024-08-20 23:51:10|15214.47|15134.47|15207.42|15127.42|15214.47|15134.47|15207.42|15127.42|10
1724197880000|2024-08-20 23:51:20|15207.32|15127.32|15208.55|15128.55|15208.55|15128.55|15207.2|15127.2|10
1724197890000|2024-08-20 23:51:30|15208.59|15128.59|15207.47|15127.47|15208.74|15128.74|15207.47|15127.47|10
1724197900000|2024-08-20 23:51:40|15207.54|15127.54|15207.82|15127.82|15208.02|15128.02|15206.9|15126.9|10
1724197910000|2024-08-20 23:51:50|15208.45|15128.45|15205.34|15125.34|15208.45|15128.45|15205.34|15125.34|10
1724197920000|2024-08-20 23:52:00|15205.32|15125.32|15205.56|15125.56|15205.64|15125.64|15205.18|15125.18|9
1724197930000|2024-08-20 23:52:10|15205.51|15125.51|15205.82|15125.82|15205.84|15125.84|15205.21|15125.21|9
1724197940000|2024-08-20 23:52:20|15205.89|15125.89|15206.24|15126.24|15206.24|15126.24|15205.86|15125.86|10
1724197950000|2024-08-20 23:52:30|15206.16|15126.16|15206.54|15126.54|15206.54|15126.54|15206.13|15126.13|8
1724197960000|2024-08-20 23:52:40|15206.56|15126.56|15205.39|15125.39|15206.6|15126.6|15205.39|15125.39|10
1724197970000|2024-08-20 23:52:50|15205.37|15125.37|15205.12|15125.12|15206.23|15126.23|15205.12|15125.12|10
1724197980000|2024-08-20 23:53:00|15204.66|15124.66|15205.79|15125.79|15205.79|15125.79|15204.32|15124.32|9
1724197990000|2024-08-20 23:53:10|15205.97|15125.97|15207.28|15127.28|15207.28|15127.28|15205.97|15125.97|9
1724198000000|2024-08-20 23:53:20|15207.27|15127.27|15206.05|15126.05|15207.27|15127.27|15206.05|15126.05|10
1724198010000|2024-08-20 23:53:30|15206.02|15126.02|15204.69|15124.69|15206.02|15126.02|15204.56|15124.56|10
1724198020000|2024-08-20 23:53:40|15204.59|15124.59|15204.89|15124.89|15204.96|15124.96|15204.59|15124.59|9
1724198030000|2024-08-20 23:53:50|15204.94|15124.94|15206.61|15126.61|15206.61|15126.61|15204.94|15124.94|10
1724198040000|2024-08-20 23:54:00|15206.38|15126.38|15204.85|15124.85|15206.38|15126.38|15204.85|15124.85|10
1724198050000|2024-08-20 23:54:10|15204.58|15124.58|15204.41|15124.41|15204.67|15124.67|15204.27|15124.27|10
1724198060000|2024-08-20 23:54:20|15203.77|15123.77|15202.93|15122.93|15205|15125|15201.99|15121.99|10
1724198070000|2024-08-20 23:54:30|15202.77|15122.77|15203.68|15123.68|15203.8|15123.8|15202.77|15122.77|10
1724198080000|2024-08-20 23:54:40|15203.79|15123.79|15204.23|15124.23|15204.35|15124.35|15203.79|15123.79|9
1724198090000|2024-08-20 23:54:50|15203.37|15123.37|15205.11|15125.11|15205.11|15125.11|15203.18|15123.18|9
1724198100000|2024-08-20 23:55:00|15205.24|15125.24|15203.34|15123.34|15205.24|15125.24|15203.34|15123.34|10
1724198110000|2024-08-20 23:55:10|15203.21|15123.21|15203.74|15123.74|15204.16|15124.16|15203.19|15123.19|9
1724198120000|2024-08-20 23:55:20|15203.67|15123.67|15203.38|15123.38|15203.67|15123.67|15203.37|15123.37|8
1724198130000|2024-08-20 23:55:30|15203.3|15123.3|15203.25|15123.25|15203.38|15123.38|15203|15123|10
1724198140000|2024-08-20 23:55:40|15203.27|15123.27|15201.32|15121.32|15203.36|15123.36|15201.32|15121.32|10
1724198150000|2024-08-20 23:55:50|15202.02|15122.02|15198.04|15118.04|15202.02|15122.02|15198.04|15118.04|10
1724198160000|2024-08-20 23:56:00|15198.02|15118.02|15198.4|15118.4|15198.4|15118.4|15197.35|15117.35|10
1724198170000|2024-08-20 23:56:10|15198.47|15118.47|15200.29|15120.29|15200.29|15120.29|15198.47|15118.47|10
1724198180000|2024-08-20 23:56:20|15200.34|15120.34|15199.45|15119.45|15200.85|15120.85|15198.66|15118.66|10
1724198190000|2024-08-20 23:56:30|15199.97|15119.97|15195.49|15115.49|15200.22|15120.22|15195.42|15115.42|10
1724198200000|2024-08-20 23:56:40|15194.69|15114.69|15192.78|15112.78|15194.69|15114.69|15192.76|15112.76|9
1724198210000|2024-08-20 23:56:50|15192.87|15112.87|15191.98|15111.98|15193.37|15113.37|15191.98|15111.98|10
1724198220000|2024-08-20 23:57:00|15191.77|15111.77|15189.62|15109.62|15191.77|15111.77|15189.62|15109.62|10
1724198230000|2024-08-20 23:57:10|15189.57|15109.57|15188.9|15108.9|15189.64|15109.64|15188.79|15108.79|9
1724198240000|2024-08-20 23:57:20|15188.87|15108.87|15189.2|15109.2|15189.2|15109.2|15187.75|15107.75|10
1724198250000|2024-08-20 23:57:30|15189.31|15109.31|15190.42|15110.42|15190.42|15110.42|15189.23|15109.23|10
1724198260000|2024-08-20 23:57:40|15190.36|15110.36|15190.41|15110.41|15190.41|15110.41|15189.07|15109.07|9
1724198270000|2024-08-20 23:57:50|15190.62|15110.62|15189.88|15109.88|15191.63|15111.63|15189.88|15109.88|10
1724198280000|2024-08-20 23:58:00|15190.08|15110.08|15190.05|15110.05|15190.08|15110.08|15189.77|15109.77|10
1724198290000|2024-08-20 23:58:10|15189.78|15109.78|15191.11|15111.11|15191.11|15111.11|15189.78|15109.78|10
1724198300000|2024-08-20 23:58:20|15191.13|15111.13|15189.24|15109.24|15191.14|15111.14|15189.24|15109.24|9
1724198310000|2024-08-20 23:58:30|15189.37|15109.37|15189.01|15109.01|15189.69|15109.69|15189.01|15109.01|9
1724198320000|2024-08-20 23:58:40|15189.08|15109.08|15188.64|15108.64|15189.14|15109.14|15188.64|15108.64|10
1724198330000|2024-08-20 23:58:50|15188.61|15108.61|15188.37|15108.37|15188.61|15108.61|15188.19|15108.19|8
1724198340000|2024-08-20 23:59:00|15188.36|15108.36|15188.79|15108.79|15188.79|15108.79|15188.35|15108.35|10
1724198350000|2024-08-20 23:59:10|15188.82|15108.82|15189.87|15109.87|15189.87|15109.87|15188.82|15108.82|9
1724198360000|2024-08-20 23:59:20|15189.84|15109.84|15191.61|15111.61|15191.61|15111.61|15189.84|15109.84|10
1724198370000|2024-08-20 23:59:30|15191.7|15111.7|15190.78|15110.78|15191.88|15111.88|15190.69|15110.69|10
1724198380000|2024-08-20 23:59:40|15190.74|15110.74|15190.84|15110.84|15190.9|15110.9|15190.71|15110.71|8
1724198390000|2024-08-20 23:59:50|15190.85|15110.85|15190.46|15110.46|15190.85|15110.85|15190.32|15110.32|9
1724198400000|2024-08-21 00:00:00|15190.28|15110.28|15191.26|15111.26|15191.26|15111.26|15189.69|15109.69|10
1724198410000|2024-08-21 00:00:10|15191.35|15111.35|15191.61|15111.61|15192.24|15112.24|15191.35|15111.35|10
1724198420000|2024-08-21 00:00:20|15191.24|15111.24|15191.32|15111.32|15191.75|15111.75|15190.94|15110.94|10
1724198430000|2024-08-21 00:00:30|15191.86|15111.86|15193.01|15113.01|15193.01|15113.01|15191.86|15111.86|10
1724198440000|2024-08-21 00:00:40|15193.31|15113.31|15193.77|15113.77|15195.72|15115.72|15193.26|15113.26|10
1724198450000|2024-08-21 00:00:50|15193.96|15113.96|15197.1|15117.1|15197.1|15117.1|15193.71|15113.71|10
1724198460000|2024-08-21 00:01:00|15197.2|15117.2|15199.81|15119.81|15199.81|15119.81|15196.86|15116.86|10
1724198470000|2024-08-21 00:01:10|15200.54|15120.54|15203.39|15123.39|15203.78|15123.78|15200.54|15120.54|10
1724198480000|2024-08-21 00:01:20|15203.75|15123.75|15205.98|15125.98|15206.18|15126.18|15203.75|15123.75|10
1724198490000|2024-08-21 00:01:30|15206.06|15126.06|15203.65|15123.65|15206.42|15126.42|15203.65|15123.65|10
1724198500000|2024-08-21 00:01:40|15203.07|15123.07|15203.94|15123.94|15203.94|15123.94|15202.86|15122.86|10
1724198510000|2024-08-21 00:01:50|15204.05|15124.05|15207.18|15127.18|15207.22|15127.22|15204.05|15124.05|10
1724198520000|2024-08-21 00:02:00|15207.3|15127.3|15206.63|15126.63|15207.46|15127.46|15206|15126|10
1724198530000|2024-08-21 00:02:10|15207.01|15127.01|15208.35|15128.35|15208.39|15128.39|15207.01|15127.01|9
1724198540000|2024-08-21 00:02:20|15208.11|15128.11|15206.56|15126.56|15208.5|15128.5|15206.56|15126.56|10
1724198550000|2024-08-21 00:02:30|15206.29|15126.29|15204.93|15124.93|15206.29|15126.29|15204.73|15124.73|10
1724198560000|2024-08-21 00:02:40|15204.69|15124.69|15205.18|15125.18|15205.18|15125.18|15203.69|15123.69|10
1724198570000|2024-08-21 00:02:50|15205.05|15125.05|15205.84|15125.84|15205.84|15125.84|15204.18|15124.18|10
1724198580000|2024-08-21 00:03:00|15205.89|15125.89|15202.12|15122.12|15205.89|15125.89|15202.1|15122.1|10
1724198590000|2024-08-21 00:03:10|15202.68|15122.68|15203.58|15123.58|15203.67|15123.67|15202.6|15122.6|10
1724198600000|2024-08-21 00:03:20|15203.54|15123.54|15204.96|15124.96|15204.96|15124.96|15203.39|15123.39|10
1724198610000|2024-08-21 00:03:30|15205.25|15125.25|15209.37|15129.37|15209.88|15129.88|15205.25|15125.25|10
1724198620000|2024-08-21 00:03:40|15209.05|15129.05|15212.68|15132.68|15212.68|15132.68|15208.88|15128.88|10
1724198630000|2024-08-21 00:03:50|15212.9|15132.9|15212.87|15132.87|15215.29|15135.29|15212.87|15132.87|10
1724198640000|2024-08-21 00:04:00|15212.43|15132.43|15212.86|15132.86|15213.11|15133.11|15212.18|15132.18|10
1724198650000|2024-08-21 00:04:10|15213.07|15133.07|15213.25|15133.25|15213.5|15133.5|15212.94|15132.94|9
1724198660000|2024-08-21 00:04:20|15213.16|15133.16|15213.7|15133.7|15213.7|15133.7|15213|15133|10
1724198670000|2024-08-21 00:04:30|15213.84|15133.84|15214.81|15134.81|15214.81|15134.81|15213.84|15133.84|9
1724198680000|2024-08-21 00:04:40|15215.29|15135.29|15214.67|15134.67|15215.29|15135.29|15214.67|15134.67|10
1724198690000|2024-08-21 00:04:50|15214.57|15134.57|15212.28|15132.28|15214.57|15134.57|15212.28|15132.28|10
1724198700000|2024-08-21 00:05:00|15212.19|15132.19|15210.92|15130.92|15212.19|15132.19|15210.58|15130.58|10
1724198710000|2024-08-21 00:05:10|15210.65|15130.65|15210.18|15130.18|15210.65|15130.65|15209.92|15129.92|10
1724198720000|2024-08-21 00:05:20|15210.07|15130.07|15210.86|15130.86|15210.86|15130.86|15210.07|15130.07|10
1724198730000|2024-08-21 00:05:30|15211.13|15131.13|15212.47|15132.47|15212.62|15132.62|15211.13|15131.13|10
1724198740000|2024-08-21 00:05:40|15212.39|15132.39|15213.01|15133.01|15213.01|15133.01|15212.39|15132.39|10
1724198750000|2024-08-21 00:05:50|15213.08|15133.08|15213.02|15133.02|15213.66|15133.66|15213.02|15133.02|9
1724198760000|2024-08-21 00:06:00|15213.01|15133.01|15210.57|15130.57|15213.51|15133.51|15210.57|15130.57|10
1724198770000|2024-08-21 00:06:10|15210.76|15130.76|15211.93|15131.93|15211.93|15131.93|15210.76|15130.76|9
1724198780000|2024-08-21 00:06:20|15211.96|15131.96|15214.41|15134.41|15214.41|15134.41|15211.96|15131.96|8
1724198790000|2024-08-21 00:06:30|15214.97|15134.97|15221.61|15141.61|15222.11|15142.11|15214.97|15134.97|10
1724198800000|2024-08-21 00:06:40|15221.62|15141.62|15219.2|15139.2|15221.63|15141.63|15219.2|15139.2|10
1724198810000|2024-08-21 00:06:50|15219.28|15139.28|15218.5|15138.5|15219.28|15139.28|15218.18|15138.18|10
1724198820000|2024-08-21 00:07:00|15218.86|15138.86|15213.7|15133.7|15220.2|15140.2|15213.7|15133.7|9
1724198830000|2024-08-21 00:07:10|15213.28|15133.28|15213.75|15133.75|15213.75|15133.75|15212.96|15132.96|9
1724198840000|2024-08-21 00:07:20|15213.76|15133.76|15214.37|15134.37|15214.55|15134.55|15213|15133|9
1724198850000|2024-08-21 00:07:30|15214.33|15134.33|15214.45|15134.45|15214.61|15134.61|15214.33|15134.33|9
1724198860000|2024-08-21 00:07:40|15214.53|15134.53|15214.84|15134.84|15215.01|15135.01|15214.53|15134.53|9
1724198870000|2024-08-21 00:07:50|15214.83|15134.83|15214.4|15134.4|15214.83|15134.83|15214.4|15134.4|6
1724198880000|2024-08-21 00:08:00|15214.33|15134.33|15214.1|15134.1|15214.54|15134.54|15213.59|15133.59|10
1724198890000|2024-08-21 00:08:10|15213.81|15133.81|15214.77|15134.77|15214.83|15134.83|15213.81|15133.81|10
1724198900000|2024-08-21 00:08:20|15215.1|15135.1|15213.08|15133.08|15215.1|15135.1|15213.08|15133.08|9
1724198910000|2024-08-21 00:08:30|15213.13|15133.13|15214|15134|15214|15134|15212.13|15132.13|10
1724198920000|2024-08-21 00:08:40|15214.04|15134.04|15212.91|15132.91|15214.44|15134.44|15212.91|15132.91|9
1724198930000|2024-08-21 00:08:50|15212.48|15132.48|15212.17|15132.17|15212.65|15132.65|15212.14|15132.14|10
1724198940000|2024-08-21 00:09:00|15212.59|15132.59|15212.17|15132.17|15212.61|15132.61|15211.96|15131.96|10
1724198950000|2024-08-21 00:09:10|15212.37|15132.37|15214.4|15134.4|15214.46|15134.46|15212.37|15132.37|9
1724198960000|2024-08-21 00:09:20|15220.42|15140.42|15219.61|15139.61|15220.42|15140.42|15219.56|15139.56|9
1724198970000|2024-08-21 00:09:30|15219.6|15139.6|15220.02|15140.02|15220.03|15140.03|15219.47|15139.47|6
1724198980000|2024-08-21 00:09:40|15220.23|15140.23|15229.12|15149.12|15229.12|15149.12|15220.23|15140.23|10
1724198990000|2024-08-21 00:09:50|15229.95|15149.95|15229.56|15149.56|15230.53|15150.53|15229.56|15149.56|8
1724199000000|2024-08-21 00:10:00|15230.02|15150.02|15230.34|15150.34|15230.34|15150.34|15230.02|15150.02|9
1724199010000|2024-08-21 00:10:10|15230.18|15150.18|15230.73|15150.73|15230.95|15150.95|15230.13|15150.13|10
1724199020000|2024-08-21 00:10:20|15231.18|15151.18|15231.12|15151.12|15231.25|15151.25|15231.09|15151.09|8
1724199030000|2024-08-21 00:10:30|15231.2|15151.2|15232.23|15152.23|15232.23|15152.23|15231.2|15151.2|10
1724199040000|2024-08-21 00:10:40|15231.72|15151.72|15227.95|15147.95|15231.72|15151.72|15223.43|15143.43|10
1724199050000|2024-08-21 00:10:50|15228.31|15148.31|15229.1|15149.1|15229.37|15149.37|15228.31|15148.31|9
1724199060000|2024-08-21 00:11:00|15229.12|15149.12|15228.53|15148.53|15229.26|15149.26|15228.53|15148.53|9
1724199070000|2024-08-21 00:11:10|15228.54|15148.54|15228.52|15148.52|15228.6|15148.6|15228.52|15148.52|7
1724199080000|2024-08-21 00:11:20|15228.65|15148.65|15227.49|15147.49|15228.83|15148.83|15227.18|15147.18|10
1724199090000|2024-08-21 00:11:30|15227.17|15147.17|15229.06|15149.06|15229.06|15149.06|15226.7|15146.7|8
1724199100000|2024-08-21 00:11:40|15228.88|15148.88|15227.29|15147.29|15228.88|15148.88|15227.29|15147.29|9
1724199110000|2024-08-21 00:11:50|15227.92|15147.92|15229.47|15149.47|15229.53|15149.53|15227.92|15147.92|10
1724199120000|2024-08-21 00:12:00|15226.93|15146.93|15227.18|15147.18|15227.7|15147.7|15226.77|15146.77|8
1724199130000|2024-08-21 00:12:10|15228.23|15148.23|15226.29|15146.29|15228.63|15148.63|15226.29|15146.29|10
1724199140000|2024-08-21 00:12:20|15225.9|15145.9|15222.92|15142.92|15225.9|15145.9|15222.19|15142.19|9
1724199150000|2024-08-21 00:12:30|15222.99|15142.99|15221.16|15141.16|15222.99|15142.99|15221.01|15141.01|10
1724199160000|2024-08-21 00:12:40|15222.04|15142.04|15221.17|15141.17|15222.62|15142.62|15221.17|15141.17|9
1724199170000|2024-08-21 00:12:50|15221.16|15141.16|15221.33|15141.33|15221.35|15141.35|15220.7|15140.7|8
1724199180000|2024-08-21 00:13:00|15220.39|15140.39|15220.84|15140.84|15220.84|15140.84|15219.68|15139.68|9
1724199190000|2024-08-21 00:13:10|15221.29|15141.29|15221.78|15141.78|15221.84|15141.84|15220.9|15140.9|10
1724199200000|2024-08-21 00:13:20|15221.68|15141.68|15222.71|15142.71|15223.6|15143.6|15221.56|15141.56|10
1724199210000|2024-08-21 00:13:30|15222.23|15142.23|15220.22|15140.22|15222.23|15142.23|15220.22|15140.22|10
1724199220000|2024-08-21 00:13:40|15220.21|15140.21|15220.08|15140.08|15221.79|15141.79|15220.03|15140.03|10
1724199230000|2024-08-21 00:13:50|15220.34|15140.34|15220.67|15140.67|15220.9|15140.9|15220.21|15140.21|10
1724199240000|2024-08-21 00:14:00|15220.9|15140.9|15226.13|15146.13|15226.13|15146.13|15220.9|15140.9|10
1724199250000|2024-08-21 00:14:10|15226.12|15146.12|15227.48|15147.48|15227.48|15147.48|15225.83|15145.83|10
1724199260000|2024-08-21 00:14:20|15227.9|15147.9|15227.96|15147.96|15228.12|15148.12|15227.19|15147.19|10
1724199270000|2024-08-21 00:14:30|15228.01|15148.01|15228.08|15148.08|15228.14|15148.14|15227.16|15147.16|10
1724199280000|2024-08-21 00:14:40|15227.96|15147.96|15226.62|15146.62|15227.96|15147.96|15226.62|15146.62|9
1724199290000|2024-08-21 00:14:50|15226.34|15146.34|15226.77|15146.77|15226.77|15146.77|15225.77|15145.77|10
1724199300000|2024-08-21 00:15:00|15226.51|15146.51|15227.86|15147.86|15227.86|15147.86|15226.51|15146.51|10
1724199310000|2024-08-21 00:15:10|15227.78|15147.78|15229.15|15149.15|15229.15|15149.15|15227.59|15147.59|9
1724199320000|2024-08-21 00:15:20|15229.18|15149.18|15232.49|15152.49|15232.49|15152.49|15229.18|15149.18|9
1724199330000|2024-08-21 00:15:30|15232.8|15152.8|15234.47|15154.47|15234.47|15154.47|15232.8|15152.8|10
1724199340000|2024-08-21 00:15:40|15234.36|15154.36|15236.39|15156.39|15236.39|15156.39|15234.3|15154.3|10
1724199350000|2024-08-21 00:15:50|15238.73|15158.73|15243.67|15163.67|15243.67|15163.67|15238.44|15158.44|10
1724199360000|2024-08-21 00:16:00|15243.75|15163.75|15242.8|15162.8|15244.06|15164.06|15242.8|15162.8|9
1724199370000|2024-08-21 00:16:10|15242.75|15162.75|15244.07|15164.07|15244.07|15164.07|15242.75|15162.75|10
1724199380000|2024-08-21 00:16:20|15244.6|15164.6|15245.25|15165.25|15245.25|15165.25|15244.55|15164.55|10
1724199390000|2024-08-21 00:16:30|15245.81|15165.81|15246.34|15166.34|15246.4|15166.4|15245.72|15165.72|10
1724199400000|2024-08-21 00:16:40|15246.35|15166.35|15251.74|15171.74|15252.39|15172.39|15246.35|15166.35|7
1724199410000|2024-08-21 00:16:50|15251.18|15171.18|15245.25|15165.25|15251.18|15171.18|15244.73|15164.73|10
1724199420000|2024-08-21 00:17:00|15245.29|15165.29|15244.93|15164.93|15245.33|15165.33|15244.93|15164.93|9
1724199430000|2024-08-21 00:17:10|15244.96|15164.96|15245.22|15165.22|15245.43|15165.43|15244.91|15164.91|9
1724199440000|2024-08-21 00:17:20|15245.2|15165.2|15245.19|15165.19|15245.22|15165.22|15245.17|15165.17|5
1724199450000|2024-08-21 00:17:30|15245.18|15165.18|15245.28|15165.28|15245.34|15165.34|15245.13|15165.13|7
1724199460000|2024-08-21 00:17:40|15245.22|15165.22|15245.42|15165.42|15246.16|15166.16|15245.22|15165.22|8
1724199470000|2024-08-21 00:17:50|15244.23|15164.23|15244.48|15164.48|15244.73|15164.73|15244.23|15164.23|10
1724199480000|2024-08-21 00:18:00|15244.17|15164.17|15246.65|15166.65|15246.86|15166.86|15244.17|15164.17|9
1724199490000|2024-08-21 00:18:10|15246.99|15166.99|15250.3|15170.3|15251.26|15171.26|15246.99|15166.99|10
1724199500000|2024-08-21 00:18:20|15250.98|15170.98|15252.01|15172.01|15253.33|15173.33|15250.98|15170.98|10
1724199510000|2024-08-21 00:18:30|15251.8|15171.8|15254.18|15174.18|15254.18|15174.18|15251.21|15171.21|9
1724199520000|2024-08-21 00:18:40|15251.8|15171.8|15252.31|15172.31|15252.53|15172.53|15251.8|15171.8|9
1724199530000|2024-08-21 00:18:50|15252.08|15172.08|15249.14|15169.14|15252.12|15172.12|15249.14|15169.14|4
1724199540000|2024-08-21 00:19:00|15248.98|15168.98|15246.77|15166.77|15249.43|15169.43|15246.77|15166.77|10
1724199550000|2024-08-21 00:19:10|15246.4|15166.4|15245.86|15165.86|15246.63|15166.63|15245.75|15165.75|9
1724199560000|2024-08-21 00:19:20|15245.9|15165.9|15247.4|15167.4|15247.47|15167.47|15245.56|15165.56|10
1724199570000|2024-08-21 00:19:30|15247.44|15167.44|15244.32|15164.32|15247.44|15167.44|15244.16|15164.16|10
1724199580000|2024-08-21 00:19:40|15244.14|15164.14|15243.58|15163.58|15244.19|15164.19|15243.58|15163.58|10
1724199590000|2024-08-21 00:19:50|15243.92|15163.92|15245.27|15165.27|15245.27|15165.27|15243.92|15163.92|10
1724199600000|2024-08-21 00:20:00|15245.44|15165.44|15244.76|15164.76|15245.48|15165.48|15244.71|15164.71|10
1724199610000|2024-08-21 00:20:10|15244.82|15164.82|15244.92|15164.92|15244.92|15164.92|15244.41|15164.41|9
1724199620000|2024-08-21 00:20:20|15244.91|15164.91|15247.31|15167.31|15247.31|15167.31|15244.91|15164.91|10
1724199630000|2024-08-21 00:20:30|15247.54|15167.54|15246.13|15166.13|15247.65|15167.65|15246.13|15166.13|10
1724199640000|2024-08-21 00:20:40|15245.84|15165.84|15244.28|15164.28|15245.84|15165.84|15244.28|15164.28|9
1724199650000|2024-08-21 00:20:50|15243.9|15163.9|15242.58|15162.58|15243.9|15163.9|15242.58|15162.58|10
1724199660000|2024-08-21 00:21:00|15242.55|15162.55|15242.61|15162.61|15242.67|15162.67|15241.61|15161.61|9
1724199670000|2024-08-21 00:21:10|15243.02|15163.02|15243.71|15163.71|15243.71|15163.71|15243.02|15163.02|9
1724199680000|2024-08-21 00:21:20|15243.85|15163.85|15244.69|15164.69|15244.69|15164.69|15243.85|15163.85|7
1724199690000|2024-08-21 00:21:30|15244.62|15164.62|15244.69|15164.69|15246|15166|15244.62|15164.62|10
1724199700000|2024-08-21 00:21:40|15244.47|15164.47|15246.42|15166.42|15246.42|15166.42|15244.18|15164.18|10
1724199710000|2024-08-21 00:21:50|15246.61|15166.61|15247.97|15167.97|15247.97|15167.97|15246.61|15166.61|10
1724199720000|2024-08-21 00:22:00|15248.08|15168.08|15249.14|15169.14|15249.14|15169.14|15248|15168|9
1724199730000|2024-08-21 00:22:10|15249.13|15169.13|15251.2|15171.2|15252.92|15172.92|15249.13|15169.13|10
1724199740000|2024-08-21 00:22:20|15251.38|15171.38|15251.08|15171.08|15251.64|15171.64|15251.08|15171.08|8
1724199750000|2024-08-21 00:22:30|15251.07|15171.07|15249.87|15169.87|15251.07|15171.07|15249.06|15169.06|10
1724199760000|2024-08-21 00:22:40|15250.38|15170.38|15249.69|15169.69|15251.14|15171.14|15249.69|15169.69|10
1724199770000|2024-08-21 00:22:50|15249.44|15169.44|15248.82|15168.82|15249.44|15169.44|15248.53|15168.53|10
1724199780000|2024-08-21 00:23:00|15248.74|15168.74|15245.79|15165.79|15248.74|15168.74|15245.79|15165.79|10
1724199790000|2024-08-21 00:23:10|15245.51|15165.51|15245.17|15165.17|15245.51|15165.51|15245.11|15165.11|9
1724199800000|2024-08-21 00:23:20|15245.18|15165.18|15246.49|15166.49|15246.49|15166.49|15245.17|15165.17|9
1724199810000|2024-08-21 00:23:30|15246.9|15166.9|15249.4|15169.4|15249.4|15169.4|15246.9|15166.9|10
1724199820000|2024-08-21 00:23:40|15249.48|15169.48|15249.14|15169.14|15249.59|15169.59|15249.04|15169.04|10
1724199830000|2024-08-21 00:23:50|15249.66|15169.66|15249.89|15169.89|15249.89|15169.89|15249.63|15169.63|9
1724199840000|2024-08-21 00:24:00|15250.49|15170.49|15252.87|15172.87|15252.87|15172.87|15250.49|15170.49|10
1724199850000|2024-08-21 00:24:10|15252.5|15172.5|15252.43|15172.43|15252.52|15172.52|15252.36|15172.36|10
1724199860000|2024-08-21 00:24:20|15251.96|15171.96|15251.53|15171.53|15251.99|15171.99|15251.53|15171.53|10
1724199870000|2024-08-21 00:24:30|15251.7|15171.7|15245.48|15165.48|15251.9|15171.9|15245.48|15165.48|10
1724199880000|2024-08-21 00:24:40|15245.35|15165.35|15244.28|15164.28|15245.35|15165.35|15244.28|15164.28|10
1724199890000|2024-08-21 00:24:50|15244.19|15164.19|15244.98|15164.98|15244.98|15164.98|15243.56|15163.56|10
1724199900000|2024-08-21 00:25:00|15244.96|15164.96|15242.74|15162.74|15245.01|15165.01|15242.74|15162.74|8
1724199910000|2024-08-21 00:25:10|15242.67|15162.67|15242.38|15162.38|15242.67|15162.67|15242.37|15162.37|9
1724199920000|2024-08-21 00:25:20|15242.37|15162.37|15241.89|15161.89|15242.39|15162.39|15241.89|15161.89|7
1724199930000|2024-08-21 00:25:30|15241.91|15161.91|15241.43|15161.43|15241.92|15161.92|15241|15161|10
1724199940000|2024-08-21 00:25:40|15241.39|15161.39|15241.36|15161.36|15241.52|15161.52|15241.36|15161.36|7
1724199950000|2024-08-21 00:25:50|15241.8|15161.8|15244.07|15164.07|15244.07|15164.07|15241.63|15161.63|10
1724199960000|2024-08-21 00:26:00|15244.35|15164.35|15251.86|15171.86|15252.07|15172.07|15244.35|15164.35|10
1724199970000|2024-08-21 00:26:10|15251.89|15171.89|15251.95|15171.95|15252.06|15172.06|15251.81|15171.81|8
1724199980000|2024-08-21 00:26:20|15251.94|15171.94|15250.14|15170.14|15251.94|15171.94|15250.14|15170.14|9
1724199990000|2024-08-21 00:26:30|15250.26|15170.26|15249.29|15169.29|15250.35|15170.35|15249.29|15169.29|10
1724200000000|2024-08-21 00:26:40|15249.1|15169.1|15247.09|15167.09|15249.26|15169.26|15247.09|15167.09|10
1724200010000|2024-08-21 00:26:50|15247.02|15167.02|15247.93|15167.93|15248.02|15168.02|15246.49|15166.49|10
1724200020000|2024-08-21 00:27:00|15248.33|15168.33|15248.67|15168.67|15249.24|15169.24|15248.33|15168.33|10
1724200030000|2024-08-21 00:27:10|15248.43|15168.43|15242.87|15162.87|15248.43|15168.43|15242.68|15162.68|10
1724200040000|2024-08-21 00:27:20|15243.08|15163.08|15242.06|15162.06|15243.1|15163.1|15242.06|15162.06|9
1724200050000|2024-08-21 00:27:30|15242.11|15162.11|15241.76|15161.76|15242.44|15162.44|15241.76|15161.76|7
1724200060000|2024-08-21 00:27:40|15241.66|15161.66|15239.69|15159.69|15241.66|15161.66|15239.69|15159.69|6
1724200070000|2024-08-21 00:27:50|15239.48|15159.48|15237.25|15157.25|15239.48|15159.48|15237.25|15157.25|10
1724200080000|2024-08-21 00:28:00|15236.93|15156.93|15235.35|15155.35|15236.93|15156.93|15235.18|15155.18|10
1724200090000|2024-08-21 00:28:10|15235.27|15155.27|15235.64|15155.64|15235.64|15155.64|15234.68|15154.68|9
1724200100000|2024-08-21 00:28:20|15235.45|15155.45|15236.02|15156.02|15236.02|15156.02|15235.45|15155.45|10
1724200110000|2024-08-21 00:28:30|15236|15156|15235.85|15155.85|15236.69|15156.69|15235.85|15155.85|10
1724200120000|2024-08-21 00:28:40|15235.78|15155.78|15235.69|15155.69|15235.8|15155.8|15235.69|15155.69|8
1724200130000|2024-08-21 00:28:50|15235.7|15155.7|15235.57|15155.57|15235.78|15155.78|15234.36|15154.36|10
1724200140000|2024-08-21 00:29:00|15235.55|15155.55|15234.07|15154.07|15235.55|15155.55|15233.94|15153.94|10
1724200150000|2024-08-21 00:29:10|15233.74|15153.74|15233.05|15153.05|15233.76|15153.76|15233.05|15153.05|9
1724200160000|2024-08-21 00:29:20|15232.99|15152.99|15232.76|15152.76|15232.99|15152.99|15232.76|15152.76|6
1724200170000|2024-08-21 00:29:30|15232.82|15152.82|15234.25|15154.25|15234.25|15154.25|15232.82|15152.82|8
1724200180000|2024-08-21 00:29:40|15234.3|15154.3|15234.01|15154.01|15234.33|15154.33|15234.01|15154.01|5
1724200190000|2024-08-21 00:29:50|15233.97|15153.97|15234.22|15154.22|15234.22|15154.22|15233.85|15153.85|9
1724200200000|2024-08-21 00:30:00|15234.23|15154.23|15235.97|15155.97|15235.97|15155.97|15234.23|15154.23|10
1724200210000|2024-08-21 00:30:10|15236.06|15156.06|15236.31|15156.31|15236.42|15156.42|15236.06|15156.06|7
1724200220000|2024-08-21 00:30:20|15236.35|15156.35|15236.28|15156.28|15236.35|15156.35|15236.23|15156.23|10
1724200230000|2024-08-21 00:30:30|15236.29|15156.29|15239.75|15159.75|15240.04|15160.04|15236.29|15156.29|10
1724200240000|2024-08-21 00:30:40|15240.6|15160.6|15237.8|15157.8|15241.29|15161.29|15237.8|15157.8|10
1724200250000|2024-08-21 00:30:50|15237.33|15157.33|15237.16|15157.16|15237.33|15157.33|15235.48|15155.48|10
1724200260000|2024-08-21 00:31:00|15236.98|15156.98|15236.08|15156.08|15236.98|15156.98|15236.08|15156.08|8
1724200270000|2024-08-21 00:31:10|15235.77|15155.77|15235.54|15155.54|15235.77|15155.77|15235.06|15155.06|10
1724200280000|2024-08-21 00:31:20|15235.65|15155.65|15232.96|15152.96|15235.65|15155.65|15232.87|15152.87|9
1724200290000|2024-08-21 00:31:30|15232.97|15152.97|15234.38|15154.38|15234.53|15154.53|15232.97|15152.97|10
1724200300000|2024-08-21 00:31:40|15234.22|15154.22|15235.41|15155.41|15235.41|15155.41|15234.22|15154.22|10
1724200310000|2024-08-21 00:31:50|15235.78|15155.78|15236.74|15156.74|15236.74|15156.74|15235.53|15155.53|9
1724200320000|2024-08-21 00:32:00|15236.84|15156.84|15236.23|15156.23|15236.89|15156.89|15236.23|15156.23|10
1724200330000|2024-08-21 00:32:10|15235.89|15155.89|15230.99|15150.99|15235.89|15155.89|15230.66|15150.66|9
1724200340000|2024-08-21 00:32:20|15231.01|15151.01|15230.44|15150.44|15231.01|15151.01|15230.28|15150.28|9
1724200350000|2024-08-21 00:32:30|15230.33|15150.33|15226.26|15146.26|15230.33|15150.33|15226.26|15146.26|10
1724200360000|2024-08-21 00:32:40|15225.77|15145.77|15225.98|15145.98|15227.62|15147.62|15224.32|15144.32|10
1724200370000|2024-08-21 00:32:50|15225.42|15145.42|15222.91|15142.91|15225.42|15145.42|15222.91|15142.91|10
1724200380000|2024-08-21 00:33:00|15222.85|15142.85|15219.08|15139.08|15222.85|15142.85|15219.08|15139.08|10
1724200390000|2024-08-21 00:33:10|15217.6|15137.6|15218.46|15138.46|15218.46|15138.46|15217.1|15137.1|9
1724200400000|2024-08-21 00:33:20|15217.96|15137.96|15211.06|15131.06|15217.96|15137.96|15211.06|15131.06|10
1724200410000|2024-08-21 00:33:30|15210.15|15130.15|15207.1|15127.1|15210.15|15130.15|15207.1|15127.1|10
1724200420000|2024-08-21 00:33:40|15207.9|15127.9|15208.08|15128.08|15208.5|15128.5|15207.61|15127.61|10
1724200430000|2024-08-21 00:33:50|15204.42|15124.42|15203.53|15123.53|15204.42|15124.42|15203.53|15123.53|10
1724200440000|2024-08-21 00:34:00|15203.57|15123.57|15200.53|15120.53|15203.57|15123.57|15200.53|15120.53|10
1724200450000|2024-08-21 00:34:10|15200.37|15120.37|15201.17|15121.17|15201.5|15121.5|15200.37|15120.37|9
1724200460000|2024-08-21 00:34:20|15200.62|15120.62|15202.39|15122.39|15202.93|15122.93|15200.61|15120.61|10
1724200470000|2024-08-21 00:34:30|15202.41|15122.41|15199.52|15119.52|15202.41|15122.41|15198.7|15118.7|10
1724200480000|2024-08-21 00:34:40|15198.84|15118.84|15201.48|15121.48|15201.48|15121.48|15198.84|15118.84|9
1724200490000|2024-08-21 00:34:50|15201.64|15121.64|15202.2|15122.2|15202.48|15122.48|15201.64|15121.64|10
1724200500000|2024-08-21 00:35:00|15202.06|15122.06|15203.03|15123.03|15203.03|15123.03|15201.33|15121.33|10
1724200510000|2024-08-21 00:35:10|15203.1|15123.1|15204.09|15124.09|15204.09|15124.09|15203.1|15123.1|9
1724200520000|2024-08-21 00:35:20|15204.15|15124.15|15203.8|15123.8|15204.21|15124.21|15203.7|15123.7|10
1724200530000|2024-08-21 00:35:30|15203.81|15123.81|15201.64|15121.64|15203.82|15123.82|15201.27|15121.27|10
1724200540000|2024-08-21 00:35:40|15201.63|15121.63|15201.24|15121.24|15202.16|15122.16|15200.89|15120.89|10
1724200550000|2024-08-21 00:35:50|15201.54|15121.54|15201.52|15121.52|15201.66|15121.66|15201.43|15121.43|10
1724200560000|2024-08-21 00:36:00|15201.6|15121.6|15203.06|15123.06|15203.06|15123.06|15201.6|15121.6|10
1724200570000|2024-08-21 00:36:10|15203.3|15123.3|15203.06|15123.06|15203.82|15123.82|15203.06|15123.06|10
1724200580000|2024-08-21 00:36:20|15202.98|15122.98|15200.53|15120.53|15202.98|15122.98|15199.31|15119.31|10
1724200590000|2024-08-21 00:36:30|15200.77|15120.77|15203.47|15123.47|15203.47|15123.47|15200.77|15120.77|10
1724200600000|2024-08-21 00:36:40|15203.05|15123.05|15203.07|15123.07|15203.69|15123.69|15202.91|15122.91|10
1724200610000|2024-08-21 00:36:50|15203.24|15123.24|15203.15|15123.15|15203.24|15123.24|15202.87|15122.87|9
1724200620000|2024-08-21 00:37:00|15202.94|15122.94|15203.66|15123.66|15204.43|15124.43|15202.94|15122.94|10
1724200630000|2024-08-21 00:37:10|15203.19|15123.19|15205.3|15125.3|15205.3|15125.3|15203.19|15123.19|10
1724200640000|2024-08-21 00:37:20|15205.04|15125.04|15205.06|15125.06|15205.06|15125.06|15204.54|15124.54|10
1724200650000|2024-08-21 00:37:30|15205.05|15125.05|15204.61|15124.61|15205.54|15125.54|15204.61|15124.61|8
1724200660000|2024-08-21 00:37:40|15204.12|15124.12|15205.94|15125.94|15206.1|15126.1|15203.35|15123.35|10
1724200670000|2024-08-21 00:37:50|15205.93|15125.93|15209.02|15129.02|15209.02|15129.02|15205.93|15125.93|10
1724200680000|2024-08-21 00:38:00|15209.44|15129.44|15208.99|15128.99|15209.67|15129.67|15208.99|15128.99|9
1724200690000|2024-08-21 00:38:10|15208.98|15128.98|15208.45|15128.45|15208.98|15128.98|15208.35|15128.35|10
1724200700000|2024-08-21 00:38:20|15208.43|15128.43|15207.58|15127.58|15208.43|15128.43|15206.98|15126.98|9
1724200710000|2024-08-21 00:38:30|15207.61|15127.61|15206.58|15126.58|15207.64|15127.64|15206.52|15126.52|10
1724200720000|2024-08-21 00:38:40|15206.7|15126.7|15206.55|15126.55|15206.93|15126.93|15206.48|15126.48|10
1724200730000|2024-08-21 00:38:50|15206.58|15126.58|15205.87|15125.87|15206.58|15126.58|15205.87|15125.87|9
1724200740000|2024-08-21 00:39:00|15205.78|15125.78|15202.72|15122.72|15205.78|15125.78|15202.72|15122.72|10
1724200750000|2024-08-21 00:39:10|15202.66|15122.66|15202.24|15122.24|15202.66|15122.66|15202.04|15122.04|10
1724200760000|2024-08-21 00:39:20|15202.44|15122.44|15202.75|15122.75|15202.86|15122.86|15202.4|15122.4|8
1724200770000|2024-08-21 00:39:30|15202.77|15122.77|15202.26|15122.26|15202.77|15122.77|15202.26|15122.26|8
1724200780000|2024-08-21 00:39:40|15202.25|15122.25|15199.59|15119.59|15202.25|15122.25|15199.59|15119.59|7
1724200790000|2024-08-21 00:39:50|15199.55|15119.55|15200.04|15120.04|15200.08|15120.08|15199.55|15119.55|8
1724200800000|2024-08-21 00:40:00|15200.03|15120.03|15198.64|15118.64|15200.03|15120.03|15198.45|15118.45|10
1724200810000|2024-08-21 00:40:10|15198.86|15118.86|15202.09|15122.09|15202.19|15122.19|15198.86|15118.86|10
1724200820000|2024-08-21 00:40:20|15201.82|15121.82|15199.53|15119.53|15202.07|15122.07|15199.53|15119.53|10
1724200830000|2024-08-21 00:40:30|15199.37|15119.37|15197.92|15117.92|15199.37|15119.37|15197.84|15117.84|10
1724200840000|2024-08-21 00:40:40|15197.89|15117.89|15197.76|15117.76|15197.89|15117.89|15197.67|15117.67|9
1724200850000|2024-08-21 00:40:50|15197.79|15117.79|15197.98|15117.98|15198.2|15118.2|15197.79|15117.79|8
1724200860000|2024-08-21 00:41:00|15198.09|15118.09|15195.88|15115.88|15198.09|15118.09|15195.67|15115.67|10
1724200870000|2024-08-21 00:41:10|15195.36|15115.36|15192.28|15112.28|15195.36|15115.36|15192.28|15112.28|10
1724200880000|2024-08-21 00:41:20|15192.21|15112.21|15189.13|15109.13|15192.21|15112.21|15188.71|15108.71|10
1724200890000|2024-08-21 00:41:30|15189.14|15109.14|15191.18|15111.18|15191.18|15111.18|15188.41|15108.41|10
1724200900000|2024-08-21 00:41:40|15191.77|15111.77|15192.55|15112.55|15193.73|15113.73|15191.77|15111.77|10
1724200910000|2024-08-21 00:41:50|15192.47|15112.47|15193.67|15113.67|15193.67|15113.67|15191.98|15111.98|10
1724200920000|2024-08-21 00:42:00|15194.21|15114.21|15196.98|15116.98|15196.98|15116.98|15194.21|15114.21|10
1724200930000|2024-08-21 00:42:10|15197.4|15117.4|15198.43|15118.43|15198.46|15118.46|15197.4|15117.4|10
1724200940000|2024-08-21 00:42:20|15198.65|15118.65|15197.89|15117.89|15198.69|15118.69|15197.85|15117.85|10
1724200950000|2024-08-21 00:42:30|15198.01|15118.01|15200.7|15120.7|15200.7|15120.7|15198.01|15118.01|9
1724200960000|2024-08-21 00:42:40|15200.89|15120.89|15202.05|15122.05|15202.06|15122.06|15200.89|15120.89|9
1724200970000|2024-08-21 00:42:50|15201.96|15121.96|15202.93|15122.93|15202.93|15122.93|15201.96|15121.96|10
1724200980000|2024-08-21 00:43:00|15203.1|15123.1|15205.9|15125.9|15205.9|15125.9|15203.1|15123.1|9
1724200990000|2024-08-21 00:43:10|15206.39|15126.39|15206.32|15126.32|15206.44|15126.44|15206.31|15126.31|8
1724201000000|2024-08-21 00:43:20|15206.31|15126.31|15205.75|15125.75|15206.65|15126.65|15205.75|15125.75|10
1724201010000|2024-08-21 00:43:30|15205.35|15125.35|15208.98|15128.98|15209.07|15129.07|15205.15|15125.15|10
1724201020000|2024-08-21 00:43:40|15209.02|15129.02|15208.25|15128.25|15209.06|15129.06|15208.25|15128.25|9
1724201030000|2024-08-21 00:43:50|15208.22|15128.22|15207.71|15127.71|15208.37|15128.37|15207.55|15127.55|9
1724201040000|2024-08-21 00:44:00|15207.62|15127.62|15207.32|15127.32|15207.75|15127.75|15207.32|15127.32|9
1724201050000|2024-08-21 00:44:10|15207.3|15127.3|15207.74|15127.74|15207.74|15127.74|15207.03|15127.03|10
1724201060000|2024-08-21 00:44:20|15207.71|15127.71|15207.32|15127.32|15207.71|15127.71|15207.2|15127.2|9
1724201070000|2024-08-21 00:44:30|15207.18|15127.18|15205.84|15125.84|15207.27|15127.27|15205.84|15125.84|10
1724201080000|2024-08-21 00:44:40|15205.92|15125.92|15204.92|15124.92|15205.92|15125.92|15204.81|15124.81|9
1724201090000|2024-08-21 00:44:50|15204.84|15124.84|15205|15125|15205.1|15125.1|15204.68|15124.68|9
1724201100000|2024-08-21 00:45:00|15204.95|15124.95|15205.41|15125.41|15205.57|15125.57|15204.95|15124.95|9
1724201110000|2024-08-21 00:45:10|15205.43|15125.43|15205.68|15125.68|15205.72|15125.72|15205.43|15125.43|5
1724201120000|2024-08-21 00:45:20|15205.1|15125.1|15206.03|15126.03|15206.03|15126.03|15204.67|15124.67|7
1724201130000|2024-08-21 00:45:30|15206.11|15126.11|15207.42|15127.42|15207.42|15127.42|15206.11|15126.11|10
1724201140000|2024-08-21 00:45:40|15207.82|15127.82|15208.64|15128.64|15208.64|15128.64|15207.82|15127.82|8
1724201150000|2024-08-21 00:45:50|15209.16|15129.16|15204.15|15124.15|15209.19|15129.19|15204.05|15124.05|8
1724201160000|2024-08-21 00:46:00|15204.12|15124.12|15204.52|15124.52|15204.52|15124.52|15204.1|15124.1|10
1724201170000|2024-08-21 00:46:10|15204.58|15124.58|15206.01|15126.01|15206.01|15126.01|15204.21|15124.21|9
1724201180000|2024-08-21 00:46:20|15205.92|15125.92|15209.7|15129.7|15209.7|15129.7|15205.92|15125.92|9
1724201190000|2024-08-21 00:46:30|15210.09|15130.09|15211.02|15131.02|15211.02|15131.02|15209.97|15129.97|10
1724201200000|2024-08-21 00:46:40|15211.13|15131.13|15211.64|15131.64|15211.74|15131.74|15211.13|15131.13|10
1724201210000|2024-08-21 00:46:50|15211.8|15131.8|15212.54|15132.54|15212.61|15132.61|15211.8|15131.8|9
1724201220000|2024-08-21 00:47:00|15212.53|15132.53|15210.37|15130.37|15212.53|15132.53|15210.2|15130.2|8
1724201230000|2024-08-21 00:47:10|15210.58|15130.58|15213.53|15133.53|15213.53|15133.53|15210.58|15130.58|10
1724201240000|2024-08-21 00:47:20|15213.71|15133.71|15213.54|15133.54|15214.75|15134.75|15213.54|15133.54|10
1724201250000|2024-08-21 00:47:30|15213.53|15133.53|15213.85|15133.85|15214.06|15134.06|15213.52|15133.52|10
1724201260000|2024-08-21 00:47:40|15213.83|15133.83|15213.96|15133.96|15214.16|15134.16|15213.78|15133.78|9
1724201270000|2024-08-21 00:47:50|15213.58|15133.58|15213.05|15133.05|15213.71|15133.71|15213.05|15133.05|8
1724201280000|2024-08-21 00:48:00|15212.21|15132.21|15214.21|15134.21|15214.21|15134.21|15212.19|15132.19|10
1724201290000|2024-08-21 00:48:10|15214.25|15134.25|15215.6|15135.6|15215.71|15135.71|15214.25|15134.25|9
1724201300000|2024-08-21 00:48:20|15215.66|15135.66|15216.49|15136.49|15216.51|15136.51|15215.66|15135.66|10
1724201310000|2024-08-21 00:48:30|15216.96|15136.96|15218.72|15138.72|15218.72|15138.72|15216.91|15136.91|9
1724201320000|2024-08-21 00:48:40|15219.06|15139.06|15220.67|15140.67|15220.67|15140.67|15219.06|15139.06|7
1724201330000|2024-08-21 00:48:50|15220.92|15140.92|15221.73|15141.73|15221.88|15141.88|15220.92|15140.92|9
1724201340000|2024-08-21 00:49:00|15220.98|15140.98|15221.42|15141.42|15221.42|15141.42|15220.23|15140.23|9
1724201350000|2024-08-21 00:49:10|15221.89|15141.89|15221.71|15141.71|15222.5|15142.5|15221.71|15141.71|9
1724201360000|2024-08-21 00:49:20|15221.67|15141.67|15221.11|15141.11|15221.67|15141.67|15220.91|15140.91|8
1724201370000|2024-08-21 00:49:30|15221.09|15141.09|15221.31|15141.31|15221.53|15141.53|15221.02|15141.02|9
1724201380000|2024-08-21 00:49:40|15221.39|15141.39|15220.76|15140.76|15221.39|15141.39|15220.73|15140.73|10
1724201390000|2024-08-21 00:49:50|15220.56|15140.56|15218.39|15138.39|15220.56|15140.56|15218.39|15138.39|10
1724201400000|2024-08-21 00:50:00|15218.2|15138.2|15218.55|15138.55|15218.55|15138.55|15217.9|15137.9|9
1724201410000|2024-08-21 00:50:10|15218.57|15138.57|15219.05|15139.05|15219.05|15139.05|15218.57|15138.57|8
1724201420000|2024-08-21 00:50:20|15218.83|15138.83|15216.6|15136.6|15218.83|15138.83|15216.5|15136.5|10
1724201430000|2024-08-21 00:50:30|15216.37|15136.37|15215.23|15135.23|15216.41|15136.41|15215.23|15135.23|10
1724201440000|2024-08-21 00:50:40|15215.25|15135.25|15213.96|15133.96|15215.3|15135.3|15213.96|15133.96|10
1724201450000|2024-08-21 00:50:50|15214.11|15134.11|15214.57|15134.57|15214.57|15134.57|15213.98|15133.98|10
1724201460000|2024-08-21 00:51:00|15214.28|15134.28|15215.29|15135.29|15215.29|15135.29|15213.76|15133.76|9
1724201470000|2024-08-21 00:51:10|15215.3|15135.3|15212.95|15132.95|15215.3|15135.3|15212.46|15132.46|10
1724201480000|2024-08-21 00:51:20|15213.17|15133.17|15209|15129|15213.25|15133.25|15208.7|15128.7|10
1724201490000|2024-08-21 00:51:30|15208.86|15128.86|15208.31|15128.31|15208.91|15128.91|15208.11|15128.11|9
1724201500000|2024-08-21 00:51:40|15208.5|15128.5|15209.56|15129.56|15209.56|15129.56|15207.89|15127.89|10
1724201510000|2024-08-21 00:51:50|15209.68|15129.68|15209.7|15129.7|15209.78|15129.78|15209.33|15129.33|10
1724201520000|2024-08-21 00:52:00|15209.62|15129.62|15208.77|15128.77|15210.85|15130.85|15208.77|15128.77|10
1724201530000|2024-08-21 00:52:10|15208.69|15128.69|15207.51|15127.51|15208.69|15128.69|15207.45|15127.45|9
1724201540000|2024-08-21 00:52:20|15207.35|15127.35|15208.49|15128.49|15208.57|15128.57|15207.26|15127.26|10
1724201550000|2024-08-21 00:52:30|15208.16|15128.16|15206.35|15126.35|15208.19|15128.19|15206.35|15126.35|10
1724201560000|2024-08-21 00:52:40|15205.54|15125.54|15204.59|15124.59|15205.54|15125.54|15204.59|15124.59|10
1724201570000|2024-08-21 00:52:50|15204.45|15124.45|15204.75|15124.75|15204.75|15124.75|15204.11|15124.11|10
1724201580000|2024-08-21 00:53:00|15204.8|15124.8|15204.04|15124.04|15205.4|15125.4|15204.04|15124.04|10
1724201590000|2024-08-21 00:53:10|15204.16|15124.16|15204.57|15124.57|15205.53|15125.53|15203.49|15123.49|10
1724201600000|2024-08-21 00:53:20|15204.77|15124.77|15206.9|15126.9|15207.02|15127.02|15204.77|15124.77|10
1724201610000|2024-08-21 00:53:30|15206.86|15126.86|15205.32|15125.32|15206.86|15126.86|15204.75|15124.75|10
1724201620000|2024-08-21 00:53:40|15205.3|15125.3|15201.03|15121.03|15205.3|15125.3|15201.03|15121.03|9
1724201630000|2024-08-21 00:53:50|15200.39|15120.39|15197.83|15117.83|15200.39|15120.39|15197.83|15117.83|10
1724201640000|2024-08-21 00:54:00|15197.8|15117.8|15195.24|15115.24|15197.8|15117.8|15195.24|15115.24|10
1724201650000|2024-08-21 00:54:10|15195.22|15115.22|15193.99|15113.99|15195.22|15115.22|15193.75|15113.75|9
1724201660000|2024-08-21 00:54:20|15193.65|15113.65|15190.84|15110.84|15194.65|15114.65|15190.84|15110.84|10
1724201670000|2024-08-21 00:54:30|15190.64|15110.64|15191.22|15111.22|15192.05|15112.05|15190.38|15110.38|9
1724201680000|2024-08-21 00:54:40|15191.13|15111.13|15193.46|15113.46|15193.71|15113.71|15191.13|15111.13|10
1724201690000|2024-08-21 00:54:50|15193.58|15113.58|15193.88|15113.88|15193.88|15113.88|15192.2|15112.2|10
1724201700000|2024-08-21 00:55:00|15194.66|15114.66|15194.78|15114.78|15195.11|15115.11|15194.66|15114.66|9
1724201710000|2024-08-21 00:55:10|15195.33|15115.33|15195.74|15115.74|15195.74|15115.74|15195.33|15115.33|8
1724201720000|2024-08-21 00:55:20|15195.76|15115.76|15195.78|15115.78|15196.57|15116.57|15195.74|15115.74|9
1724201730000|2024-08-21 00:55:30|15194.44|15114.44|15191.35|15111.35|15194.44|15114.44|15191.35|15111.35|10
1724201740000|2024-08-21 00:55:40|15191.29|15111.29|15191.56|15111.56|15191.82|15111.82|15191.28|15111.28|10
1724201750000|2024-08-21 00:55:50|15191.52|15111.52|15192.54|15112.54|15192.54|15112.54|15191.13|15111.13|9
1724201760000|2024-08-21 00:56:00|15192.66|15112.66|15192.94|15112.94|15193.31|15113.31|15192.63|15112.63|10
1724201770000|2024-08-21 00:56:10|15192.91|15112.91|15191.5|15111.5|15192.91|15112.91|15191.5|15111.5|8
1724201780000|2024-08-21 00:56:20|15191.12|15111.12|15190.01|15110.01|15191.12|15111.12|15189.35|15109.35|10
1724201790000|2024-08-21 00:56:30|15190.12|15110.12|15190.86|15110.86|15191|15111|15190.12|15110.12|9
1724201800000|2024-08-21 00:56:40|15190.8|15110.8|15186.13|15106.13|15190.8|15110.8|15185.15|15105.15|10
1724201810000|2024-08-21 00:56:50|15186.51|15106.51|15183.7|15103.7|15186.57|15106.57|15182.63|15102.63|10
1724201820000|2024-08-21 00:57:00|15183.5|15103.5|15181.35|15101.35|15183.5|15103.5|15180.59|15100.59|9
1724201830000|2024-08-21 00:57:10|15181.45|15101.45|15175.28|15095.28|15181.45|15101.45|15175.13|15095.13|10
1724201840000|2024-08-21 00:57:20|15174.31|15094.31|15170.84|15090.84|15174.31|15094.31|15170.26|15090.26|10
1724201850000|2024-08-21 00:57:30|15170.63|15090.63|15170.98|15090.98|15171.01|15091.01|15170.18|15090.18|10
1724201860000|2024-08-21 00:57:40|15171.03|15091.03|15176.59|15096.59|15177.02|15097.02|15170.85|15090.85|10
1724201870000|2024-08-21 00:57:50|15176.6|15096.6|15175.69|15095.69|15176.91|15096.91|15175.69|15095.69|10
1724201880000|2024-08-21 00:58:00|15175.75|15095.75|15175.96|15095.96|15176.03|15096.03|15175.43|15095.43|8
1724201890000|2024-08-21 00:58:10|15175.98|15095.98|15177.27|15097.27|15177.27|15097.27|15175.89|15095.89|10
1724201900000|2024-08-21 00:58:20|15177.06|15097.06|15176.64|15096.64|15177.14|15097.14|15176.46|15096.46|8
1724201910000|2024-08-21 00:58:30|15176.67|15096.67|15176.23|15096.23|15176.67|15096.67|15176.23|15096.23|9
1724201920000|2024-08-21 00:58:40|15176.16|15096.16|15174.9|15094.9|15176.16|15096.16|15174.9|15094.9|7
1724201930000|2024-08-21 00:58:50|15174.27|15094.27|15173.29|15093.29|15174.27|15094.27|15172.77|15092.77|10
1724201940000|2024-08-21 00:59:00|15173.06|15093.06|15174.12|15094.12|15174.12|15094.12|15172.74|15092.74|10
1724201950000|2024-08-21 00:59:10|15167.97|15087.97|15166.74|15086.74|15168.45|15088.45|15166.74|15086.74|10
1724201960000|2024-08-21 00:59:20|15167.11|15087.11|15167.75|15087.75|15167.89|15087.89|15166.91|15086.91|9
1724201970000|2024-08-21 00:59:30|15168.96|15088.96|15167.82|15087.82|15170.1|15090.1|15167.82|15087.82|10
1724201980000|2024-08-21 00:59:40|15168.63|15088.63|15165.71|15085.71|15169.67|15089.67|15165.71|15085.71|10
1724201990000|2024-08-21 00:59:50|15165.47|15085.47|15167.04|15087.04|15167.04|15087.04|15165.32|15085.32|10
1724202000000|2024-08-21 01:00:00|15166.53|15086.53|15164.78|15084.78|15166.86|15086.86|15163.98|15083.98|8
1724202010000|2024-08-21 01:00:10|15165.07|15085.07|15163.37|15083.37|15165.57|15085.57|15163.16|15083.16|10
1724202020000|2024-08-21 01:00:20|15163.47|15083.47|15162.95|15082.95|15163.5|15083.5|15162.71|15082.71|9
1724202030000|2024-08-21 01:00:30|15162.12|15082.12|15163.28|15083.28|15163.28|15083.28|15161.59|15081.59|10
1724202040000|2024-08-21 01:00:40|15164.17|15084.17|15161.35|15081.35|15164.83|15084.83|15161.33|15081.33|10
1724202050000|2024-08-21 01:00:50|15162.44|15082.44|15167.15|15087.15|15167.48|15087.48|15162.44|15082.44|10
1724202060000|2024-08-21 01:01:00|15166.96|15086.96|15163.78|15083.78|15167.62|15087.62|15163.07|15083.07|10
1724202070000|2024-08-21 01:01:10|15164.04|15084.04|15163.74|15083.74|15164.55|15084.55|15163.74|15083.74|10
1724202080000|2024-08-21 01:01:20|15163.66|15083.66|15161.68|15081.68|15163.66|15083.66|15161.68|15081.68|8
1724202090000|2024-08-21 01:01:30|15161.3|15081.3|15158.9|15078.9|15161.3|15081.3|15158.9|15078.9|10
1724202100000|2024-08-21 01:01:40|15158.43|15078.43|15155.74|15075.74|15158.43|15078.43|15155.74|15075.74|10
1724202110000|2024-08-21 01:01:50|15156.25|15076.25|15158.38|15078.38|15158.38|15078.38|15156.25|15076.25|9
1724202120000|2024-08-21 01:02:00|15157.58|15077.58|15155.92|15075.92|15158.12|15078.12|15155.92|15075.92|10
1724202130000|2024-08-21 01:02:10|15155.65|15075.65|15151.42|15071.42|15155.65|15075.65|15150.32|15070.32|10
1724202140000|2024-08-21 01:02:20|15152.1|15072.1|15152.52|15072.52|15152.72|15072.72|15151.43|15071.43|10
1724202150000|2024-08-21 01:02:30|15153.51|15073.51|15148.26|15068.26|15154.2|15074.2|15146.71|15066.71|9
1724202160000|2024-08-21 01:02:40|15148.59|15068.59|15150.43|15070.43|15150.99|15070.99|15148.59|15068.59|10
1724202170000|2024-08-21 01:02:50|15151|15071|15151.4|15071.4|15151.4|15071.4|15150.1|15070.1|10
1724202180000|2024-08-21 01:03:00|15151.75|15071.75|15149.47|15069.47|15152.1|15072.1|15148.23|15068.23|10
1724202190000|2024-08-21 01:03:10|15149.62|15069.62|15148.57|15068.57|15150.83|15070.83|15147.87|15067.87|10
1724202200000|2024-08-21 01:03:20|15147.69|15067.69|15142.47|15062.47|15147.69|15067.69|15142.47|15062.47|10
1724202210000|2024-08-21 01:03:30|15141.98|15061.98|15143.18|15063.18|15143.3|15063.3|15141.67|15061.67|10
1724202220000|2024-08-21 01:03:40|15142.99|15062.99|15142.17|15062.17|15143.22|15063.22|15141.86|15061.86|10
1724202230000|2024-08-21 01:03:50|15142.13|15062.13|15143.3|15063.3|15143.3|15063.3|15142.13|15062.13|9
1724202240000|2024-08-21 01:04:00|15143.47|15063.47|15143.19|15063.19|15143.47|15063.47|15142.34|15062.34|10
1724202250000|2024-08-21 01:04:10|15143.41|15063.41|15145.8|15065.8|15145.8|15065.8|15143.41|15063.41|10
1724202260000|2024-08-21 01:04:20|15146.57|15066.57|15152.06|15072.06|15152.06|15072.06|15146.26|15066.26|10
1724202270000|2024-08-21 01:04:30|15152.24|15072.24|15153.75|15073.75|15153.75|15073.75|15152.24|15072.24|10
1724202280000|2024-08-21 01:04:40|15154.15|15074.15|15155.83|15075.83|15156.98|15076.98|15154.15|15074.15|10
1724202290000|2024-08-21 01:04:50|15155.72|15075.72|15157.92|15077.92|15157.92|15077.92|15155.67|15075.67|10
1724202300000|2024-08-21 01:05:00|15158.04|15078.04|15159.22|15079.22|15159.36|15079.36|15158.04|15078.04|9
1724202310000|2024-08-21 01:05:10|15161.87|15081.87|15162.5|15082.5|15163.06|15083.06|15161.69|15081.69|10
1724202320000|2024-08-21 01:05:20|15162.61|15082.61|15163.44|15083.44|15163.45|15083.45|15162.61|15082.61|10
1724202330000|2024-08-21 01:05:30|15162.67|15082.67|15163.51|15083.51|15163.51|15083.51|15161.79|15081.79|10
1724202340000|2024-08-21 01:05:40|15163.3|15083.3|15166.32|15086.32|15166.32|15086.32|15163.3|15083.3|10
1724202350000|2024-08-21 01:05:50|15166.38|15086.38|15168.49|15088.49|15169.42|15089.42|15166.38|15086.38|10
1724202360000|2024-08-21 01:06:00|15168.56|15088.56|15173.17|15093.17|15173.43|15093.43|15168.22|15088.22|10
1724202370000|2024-08-21 01:06:10|15173.25|15093.25|15176.03|15096.03|15176.75|15096.75|15173.25|15093.25|10
1724202380000|2024-08-21 01:06:20|15176.55|15096.55|15179.64|15099.64|15179.64|15099.64|15176.55|15096.55|10
1724202390000|2024-08-21 01:06:30|15179.74|15099.74|15181.45|15101.45|15181.46|15101.46|15179.71|15099.71|10
1724202400000|2024-08-21 01:06:40|15181.76|15101.76|15179.67|15099.67|15181.76|15101.76|15179.67|15099.67|10
1724202410000|2024-08-21 01:06:50|15179.76|15099.76|15178.82|15098.82|15179.76|15099.76|15178.81|15098.81|10
1724202420000|2024-08-21 01:07:00|15178.75|15098.75|15180.25|15100.25|15180.25|15100.25|15178.63|15098.63|9
1724202430000|2024-08-21 01:07:10|15180.47|15100.47|15178.48|15098.48|15180.47|15100.47|15178.48|15098.48|10
1724202440000|2024-08-21 01:07:20|15178.39|15098.39|15176.98|15096.98|15178.51|15098.51|15176.95|15096.95|9
1724202450000|2024-08-21 01:07:30|15177.03|15097.03|15178.5|15098.5|15178.5|15098.5|15176.76|15096.76|9
1724202460000|2024-08-21 01:07:40|15179.22|15099.22|15180.86|15100.86|15180.86|15100.86|15179.22|15099.22|10
1724202470000|2024-08-21 01:07:50|15180.9|15100.9|15179.94|15099.94|15180.92|15100.92|15179.94|15099.94|8
1724202480000|2024-08-21 01:08:00|15178.68|15098.68|15176.91|15096.91|15178.68|15098.68|15176.91|15096.91|10
1724202490000|2024-08-21 01:08:10|15176.67|15096.67|15174.75|15094.75|15176.67|15096.67|15174.75|15094.75|10
1724202500000|2024-08-21 01:08:20|15174.67|15094.67|15173.6|15093.6|15174.67|15094.67|15173.54|15093.54|9
1724202510000|2024-08-21 01:08:30|15173.85|15093.85|15173.51|15093.51|15173.96|15093.96|15173.36|15093.36|10
1724202520000|2024-08-21 01:08:40|15173.56|15093.56|15175.99|15095.99|15176.38|15096.38|15173.56|15093.56|10
1724202530000|2024-08-21 01:08:50|15175.46|15095.46|15175.66|15095.66|15175.66|15095.66|15175.2|15095.2|9
1724202540000|2024-08-21 01:09:00|15175.87|15095.87|15179.27|15099.27|15179.27|15099.27|15175.87|15095.87|9
1724202550000|2024-08-21 01:09:10|15179.34|15099.34|15180.02|15100.02|15180.02|15100.02|15179.26|15099.26|10
1724202560000|2024-08-21 01:09:20|15179.83|15099.83|15175.77|15095.77|15179.83|15099.83|15175.77|15095.77|9
1724202570000|2024-08-21 01:09:30|15176.43|15096.43|15176.81|15096.81|15176.88|15096.88|15176.26|15096.26|10
1724202580000|2024-08-21 01:09:40|15177.05|15097.05|15179.05|15099.05|15179.05|15099.05|15177.05|15097.05|10
1724202590000|2024-08-21 01:09:50|15179.13|15099.13|15180.05|15100.05|15180.05|15100.05|15178.97|15098.97|10
1724202600000|2024-08-21 01:10:00|15180.04|15100.04|15180.77|15100.77|15180.89|15100.89|15180.04|15100.04|9
1724202610000|2024-08-21 01:10:10|15180.82|15100.82|15183.88|15103.88|15183.88|15103.88|15180.8|15100.8|10
1724202620000|2024-08-21 01:10:20|15184.19|15104.19|15185.07|15105.07|15185.2|15105.2|15184.19|15104.19|10
1724202630000|2024-08-21 01:10:30|15185.1|15105.1|15184.06|15104.06|15185.1|15105.1|15183.3|15103.3|10
1724202640000|2024-08-21 01:10:40|15183.85|15103.85|15180.83|15100.83|15183.85|15103.85|15180.83|15100.83|10
1724202650000|2024-08-21 01:10:50|15180.71|15100.71|15178.3|15098.3|15180.71|15100.71|15178.3|15098.3|9
1724202660000|2024-08-21 01:11:00|15177.88|15097.88|15178.64|15098.64|15178.64|15098.64|15177.76|15097.76|8
1724202670000|2024-08-21 01:11:10|15178.63|15098.63|15177.93|15097.93|15179.13|15099.13|15177.93|15097.93|9
1724202680000|2024-08-21 01:11:20|15177.91|15097.91|15173.18|15093.18|15177.99|15097.99|15173.18|15093.18|10
1724202690000|2024-08-21 01:11:30|15172.92|15092.92|15172.18|15092.18|15173.11|15093.11|15171.97|15091.97|10
1724202700000|2024-08-21 01:11:40|15172.23|15092.23|15170.89|15090.89|15173.92|15093.92|15170.79|15090.79|10
1724202710000|2024-08-21 01:11:50|15171.58|15091.58|15175.57|15095.57|15175.57|15095.57|15171.58|15091.58|10
1724202720000|2024-08-21 01:12:00|15175.73|15095.73|15174.53|15094.53|15176.51|15096.51|15174.53|15094.53|10
1724202730000|2024-08-21 01:12:10|15174.43|15094.43|15174.49|15094.49|15174.57|15094.57|15174.27|15094.27|10
1724202740000|2024-08-21 01:12:20|15175.42|15095.42|15176.54|15096.54|15176.59|15096.59|15175.42|15095.42|10
1724202750000|2024-08-21 01:12:30|15176.6|15096.6|15177.74|15097.74|15177.74|15097.74|15175.51|15095.51|10
1724202760000|2024-08-21 01:12:40|15177.75|15097.75|15177.75|15097.75|15177.75|15097.75|15176.59|15096.59|10
1724202770000|2024-08-21 01:12:50|15179.15|15099.15|15180.23|15100.23|15181.19|15101.19|15179.15|15099.15|10
1724202780000|2024-08-21 01:13:00|15180.27|15100.27|15183.17|15103.17|15183.17|15103.17|15180.27|15100.27|9
1724202790000|2024-08-21 01:13:10|15183.24|15103.24|15181.69|15101.69|15183.33|15103.33|15181.69|15101.69|10
1724202800000|2024-08-21 01:13:20|15181.5|15101.5|15180.5|15100.5|15181.75|15101.75|15180.5|15100.5|10
1724202810000|2024-08-21 01:13:30|15180.28|15100.28|15183.17|15103.17|15183.39|15103.39|15180.2|15100.2|10
1724202820000|2024-08-21 01:13:40|15183.14|15103.14|15183.1|15103.1|15183.14|15103.14|15183.1|15103.1|4
1724202830000|2024-08-21 01:13:50|15183.16|15103.16|15183.45|15103.45|15183.52|15103.52|15182.49|15102.49|10
1724202840000|2024-08-21 01:14:00|15183.52|15103.52|15182.61|15102.61|15183.65|15103.65|15182.61|15102.61|10
1724202850000|2024-08-21 01:14:10|15182.54|15102.54|15180.25|15100.25|15182.54|15102.54|15179.95|15099.95|10
1724202860000|2024-08-21 01:14:20|15180.54|15100.54|15181.33|15101.33|15181.42|15101.42|15180.54|15100.54|10
1724202870000|2024-08-21 01:14:30|15181.29|15101.29|15180.47|15100.47|15181.29|15101.29|15180.45|15100.45|10
1724202880000|2024-08-21 01:14:40|15180.01|15100.01|15177.67|15097.67|15180.01|15100.01|15177.67|15097.67|10
1724202890000|2024-08-21 01:14:50|15177.75|15097.75|15174.15|15094.15|15177.83|15097.83|15174.02|15094.02|6
1724202900000|2024-08-21 01:15:00|15174.13|15094.13|15173.56|15093.56|15174.13|15094.13|15172.91|15092.91|9
1724202910000|2024-08-21 01:15:10|15173.43|15093.43|15172.47|15092.47|15173.43|15093.43|15172.45|15092.45|10
1724202920000|2024-08-21 01:15:20|15172.23|15092.23|15169.25|15089.25|15172.26|15092.26|15168.4|15088.4|10
1724202930000|2024-08-21 01:15:30|15172.54|15092.54|15170.51|15090.51|15172.54|15092.54|15170.51|15090.51|10
1724202940000|2024-08-21 01:15:40|15170.54|15090.54|15170.21|15090.21|15170.81|15090.81|15170.21|15090.21|9
1724202950000|2024-08-21 01:15:50|15170.19|15090.19|15171.61|15091.61|15171.61|15091.61|15170.18|15090.18|8
1724202960000|2024-08-21 01:16:00|15171.94|15091.94|15175.17|15095.17|15175.17|15095.17|15171.94|15091.94|8
1724202970000|2024-08-21 01:16:10|15175.38|15095.38|15177.25|15097.25|15177.6|15097.6|15175.38|15095.38|10
1724202980000|2024-08-21 01:16:20|15177.2|15097.2|15175.93|15095.93|15177.2|15097.2|15175.5|15095.5|10
1724202990000|2024-08-21 01:16:30|15176.22|15096.22|15177.76|15097.76|15177.76|15097.76|15176.22|15096.22|9
1724203000000|2024-08-21 01:16:40|15178.1|15098.1|15175.85|15095.85|15178.14|15098.14|15175.73|15095.73|10
1724203010000|2024-08-21 01:16:50|15175.91|15095.91|15174.36|15094.36|15175.94|15095.94|15174.36|15094.36|9
1724203020000|2024-08-21 01:17:00|15174.11|15094.11|15176.42|15096.42|15176.42|15096.42|15173.93|15093.93|10
1724203030000|2024-08-21 01:17:10|15176.61|15096.61|15177.79|15097.79|15177.79|15097.79|15176.61|15096.61|10
1724203040000|2024-08-21 01:17:20|15177.56|15097.56|15178.45|15098.45|15178.45|15098.45|15177.04|15097.04|10
1724203050000|2024-08-21 01:17:30|15178.42|15098.42|15178.95|15098.95|15178.95|15098.95|15178.3|15098.3|10
1724203060000|2024-08-21 01:17:40|15178.71|15098.71|15175.71|15095.71|15178.79|15098.79|15175.67|15095.67|6
1724203070000|2024-08-21 01:17:50|15175.8|15095.8|15174.96|15094.96|15176.17|15096.17|15174.96|15094.96|8
1724203080000|2024-08-21 01:18:00|15174.05|15094.05|15172.29|15092.29|15174.05|15094.05|15172.07|15092.07|10
1724203090000|2024-08-21 01:18:10|15172.87|15092.87|15174.75|15094.75|15175.14|15095.14|15172.87|15092.87|9
1724203100000|2024-08-21 01:18:20|15174.72|15094.72|15176.72|15096.72|15176.72|15096.72|15174.72|15094.72|10
1724203110000|2024-08-21 01:18:30|15176.87|15096.87|15177.33|15097.33|15177.34|15097.34|15176.87|15096.87|9
1724203120000|2024-08-21 01:18:40|15177.32|15097.32|15175.7|15095.7|15177.39|15097.39|15175.21|15095.21|10
1724203130000|2024-08-21 01:18:50|15175.91|15095.91|15176.15|15096.15|15176.15|15096.15|15175.45|15095.45|10
1724203140000|2024-08-21 01:19:00|15176.12|15096.12|15177.18|15097.18|15177.35|15097.35|15176.12|15096.12|9
1724203150000|2024-08-21 01:19:10|15176.29|15096.29|15178.16|15098.16|15179.08|15099.08|15176.29|15096.29|6
1724203160000|2024-08-21 01:19:20|15178.13|15098.13|15177.31|15097.31|15178.13|15098.13|15177.31|15097.31|8
1724203170000|2024-08-21 01:19:30|15177.24|15097.24|15178.11|15098.11|15178.38|15098.38|15177.06|15097.06|9
1724203180000|2024-08-21 01:19:40|15178.04|15098.04|15178.05|15098.05|15178.08|15098.08|15177.78|15097.78|9
1724203190000|2024-08-21 01:19:50|15178.04|15098.04|15179.66|15099.66|15179.66|15099.66|15178.04|15098.04|7
1724203200000|2024-08-21 01:20:00|15179.78|15099.78|15177.37|15097.37|15179.8|15099.8|15177.37|15097.37|10
1724203210000|2024-08-21 01:20:10|15176.71|15096.71|15174.04|15094.04|15176.71|15096.71|15174.04|15094.04|9
1724203220000|2024-08-21 01:20:20|15173.68|15093.68|15169.93|15089.93|15173.68|15093.68|15169.93|15089.93|10
1724203230000|2024-08-21 01:20:30|15170.8|15090.8|15167.16|15087.16|15171.6|15091.6|15166.63|15086.63|9
1724203240000|2024-08-21 01:20:40|15167.5|15087.5|15167.88|15087.88|15168.06|15088.06|15166.08|15086.08|10
1724203250000|2024-08-21 01:20:50|15167.96|15087.96|15166.62|15086.62|15168.05|15088.05|15166.57|15086.57|10
1724203260000|2024-08-21 01:21:00|15162.09|15082.09|15162.82|15082.82|15163.57|15083.57|15162.09|15082.09|10
1724203270000|2024-08-21 01:21:10|15160.14|15080.14|15143.59|15063.59|15160.14|15080.14|15143.59|15063.59|10
1724203280000|2024-08-21 01:21:20|15143.29|15063.29|15125.11|15045.11|15143.29|15063.29|15125.11|15045.11|10
1724203290000|2024-08-21 01:21:30|15123.81|15043.81|15112.71|15032.71|15123.81|15043.81|15112.71|15032.71|10
1724203300000|2024-08-21 01:21:40|15112.58|15032.58|15118.35|15038.35|15118.35|15038.35|15112.4|15032.4|10
1724203310000|2024-08-21 01:21:50|15118.47|15038.47|15119.18|15039.18|15119.18|15039.18|15117.85|15037.85|10
1724203320000|2024-08-21 01:22:00|15119.61|15039.61|15113.69|15033.69|15120.35|15040.35|15113.69|15033.69|10
1724203330000|2024-08-21 01:22:10|15113.94|15033.94|15114.21|15034.21|15115.32|15035.32|15113.94|15033.94|10
1724203340000|2024-08-21 01:22:20|15113.94|15033.94|15116.57|15036.57|15116.94|15036.94|15113.94|15033.94|10
1724203350000|2024-08-21 01:22:30|15116.54|15036.54|15117.17|15037.17|15117.2|15037.2|15116.1|15036.1|10
1724203360000|2024-08-21 01:22:40|15117|15037|15120.54|15040.54|15120.54|15040.54|15116.58|15036.58|10
1724203370000|2024-08-21 01:22:50|15120.99|15040.99|15123.36|15043.36|15123.52|15043.52|15120.99|15040.99|10
1724203380000|2024-08-21 01:23:00|15123.4|15043.4|15126.56|15046.56|15126.56|15046.56|15123.4|15043.4|10
1724203390000|2024-08-21 01:23:10|15127|15047|15127.79|15047.79|15127.79|15047.79|15127|15047|10
1724203400000|2024-08-21 01:23:20|15128.13|15048.13|15127.68|15047.68|15128.91|15048.91|15127.45|15047.45|9
1724203410000|2024-08-21 01:23:30|15128.58|15048.58|15128.59|15048.59|15129.72|15049.72|15128.58|15048.58|10
1724203420000|2024-08-21 01:23:40|15128.48|15048.48|15129.79|15049.79|15129.79|15049.79|15128.44|15048.44|10
1724203430000|2024-08-21 01:23:50|15130.32|15050.32|15131.61|15051.61|15131.71|15051.71|15130.32|15050.32|9
1724203440000|2024-08-21 01:24:00|15131.9|15051.9|15129.95|15049.95|15132.05|15052.05|15129.95|15049.95|10
1724203450000|2024-08-21 01:24:10|15129.07|15049.07|15127.16|15047.16|15129.07|15049.07|15126.81|15046.81|9
1724203460000|2024-08-21 01:24:20|15126.79|15046.79|15123.79|15043.79|15126.79|15046.79|15123.68|15043.68|10
1724203470000|2024-08-21 01:24:30|15123.63|15043.63|15122.73|15042.73|15123.63|15043.63|15122.73|15042.73|10
1724203480000|2024-08-21 01:24:40|15122.79|15042.79|15121.08|15041.08|15122.8|15042.8|15121.08|15041.08|10
1724203490000|2024-08-21 01:24:50|15120.8|15040.8|15123.71|15043.71|15123.71|15043.71|15120.8|15040.8|9
1724203500000|2024-08-21 01:25:00|15123.64|15043.64|15123.37|15043.37|15123.64|15043.64|15122.91|15042.91|9
1724203510000|2024-08-21 01:25:10|15123.41|15043.41|15121.72|15041.72|15123.41|15043.41|15121.72|15041.72|10
1724203520000|2024-08-21 01:25:20|15121.51|15041.51|15120.78|15040.78|15121.67|15041.67|15120.78|15040.78|10
1724203530000|2024-08-21 01:25:30|15120.6|15040.6|15121.41|15041.41|15121.41|15041.41|15120.59|15040.59|10
1724203540000|2024-08-21 01:25:40|15121.52|15041.52|15125.9|15045.9|15125.9|15045.9|15121.52|15041.52|10
1724203550000|2024-08-21 01:25:50|15126.63|15046.63|15129.93|15049.93|15129.93|15049.93|15126.52|15046.52|10
1724203560000|2024-08-21 01:26:00|15129.95|15049.95|15134.73|15054.73|15134.73|15054.73|15129.95|15049.95|10
1724203570000|2024-08-21 01:26:10|15135.41|15055.41|15136.75|15056.75|15136.75|15056.75|15135.41|15055.41|10
1724203580000|2024-08-21 01:26:20|15137.73|15057.73|15137.09|15057.09|15138.62|15058.62|15137.09|15057.09|9
1724203590000|2024-08-21 01:26:30|15137.04|15057.04|15144.56|15064.56|15144.56|15064.56|15137.04|15057.04|10
1724203600000|2024-08-21 01:26:40|15144.79|15064.79|15146.13|15066.13|15146.51|15066.51|15144.69|15064.69|10
1724203610000|2024-08-21 01:26:50|15146.55|15066.55|15144.28|15064.28|15146.55|15066.55|15144.28|15064.28|10
1724203620000|2024-08-21 01:27:00|15144.56|15064.56|15146.14|15066.14|15146.81|15066.81|15144.56|15064.56|10
1724203630000|2024-08-21 01:27:10|15146.07|15066.07|15148.45|15068.45|15148.45|15068.45|15146.07|15066.07|8
1724203640000|2024-08-21 01:27:20|15148.48|15068.48|15146.79|15066.79|15148.48|15068.48|15146.62|15066.62|10
1724203650000|2024-08-21 01:27:30|15146.81|15066.81|15147.04|15067.04|15147.04|15067.04|15145.43|15065.43|10
1724203660000|2024-08-21 01:27:40|15147.61|15067.61|15150.2|15070.2|15150.2|15070.2|15147.61|15067.61|10
1724203670000|2024-08-21 01:27:50|15151.9|15071.9|15155.85|15075.85|15155.97|15075.97|15151.9|15071.9|10
1724203680000|2024-08-21 01:28:00|15155.62|15075.62|15158.78|15078.78|15158.78|15078.78|15155.62|15075.62|10
1724203690000|2024-08-21 01:28:10|15158.98|15078.98|15157.96|15077.96|15159.01|15079.01|15157.96|15077.96|10
1724203700000|2024-08-21 01:28:20|15157.9|15077.9|15156.63|15076.63|15158.19|15078.19|15156.63|15076.63|10
1724203710000|2024-08-21 01:28:30|15156.86|15076.86|15155.63|15075.63|15156.97|15076.97|15155.63|15075.63|9
1724203720000|2024-08-21 01:28:40|15155.43|15075.43|15154.99|15074.99|15155.43|15075.43|15154.88|15074.88|7
1724203730000|2024-08-21 01:28:50|15155.58|15075.58|15157.6|15077.6|15157.6|15077.6|15155.58|15075.58|10
1724203740000|2024-08-21 01:29:00|15156.88|15076.88|15155.79|15075.79|15156.88|15076.88|15155.55|15075.55|10
1724203750000|2024-08-21 01:29:10|15157.02|15077.02|15156.62|15076.62|15157.08|15077.08|15156.62|15076.62|10
1724203760000|2024-08-21 01:29:20|15156.6|15076.6|15156.37|15076.37|15156.6|15076.6|15155.88|15075.88|9
1724203770000|2024-08-21 01:29:30|15156.79|15076.79|15158.48|15078.48|15158.58|15078.58|15156.69|15076.69|10
1724203780000|2024-08-21 01:29:40|15158.44|15078.44|15158.08|15078.08|15158.44|15078.44|15157.19|15077.19|9
1724203790000|2024-08-21 01:29:50|15157.66|15077.66|15156.24|15076.24|15157.67|15077.67|15156.24|15076.24|9
1724203800000|2024-08-21 01:30:00|15156.18|15076.18|15156.35|15076.35|15156.66|15076.66|15156.06|15076.06|9
1724203810000|2024-08-21 01:30:10|15156.2|15076.2|15157.84|15077.84|15157.84|15077.84|15155.95|15075.95|10
1724203820000|2024-08-21 01:30:20|15158.25|15078.25|15158.66|15078.66|15158.82|15078.82|15158.12|15078.12|10
1724203830000|2024-08-21 01:30:30|15158.54|15078.54|15157.41|15077.41|15158.54|15078.54|15156.05|15076.05|10
1724203840000|2024-08-21 01:30:40|15157.52|15077.52|15156.75|15076.75|15157.54|15077.54|15156.51|15076.51|10
1724203850000|2024-08-21 01:30:50|15156.56|15076.56|15155.44|15075.44|15157.08|15077.08|15155.44|15075.44|10
1724203860000|2024-08-21 01:31:00|15155.41|15075.41|15154.66|15074.66|15155.46|15075.46|15154.66|15074.66|10
1724203870000|2024-08-21 01:31:10|15154.23|15074.23|15153.18|15073.18|15154.23|15074.23|15152.94|15072.94|10
1724203880000|2024-08-21 01:31:20|15153.17|15073.17|15151.13|15071.13|15153.17|15073.17|15151.13|15071.13|10
1724203890000|2024-08-21 01:31:30|15151.2|15071.2|15150.8|15070.8|15151.27|15071.27|15150.58|15070.58|10
1724203900000|2024-08-21 01:31:40|15150.78|15070.78|15149.57|15069.57|15150.78|15070.78|15149.49|15069.49|10
1724203910000|2024-08-21 01:31:50|15149.17|15069.17|15147.43|15067.43|15149.17|15069.17|15147.43|15067.43|10
1724203920000|2024-08-21 01:32:00|15147.41|15067.41|15146.3|15066.3|15147.48|15067.48|15146.3|15066.3|10
1724203930000|2024-08-21 01:32:10|15146.14|15066.14|15144.43|15064.43|15146.14|15066.14|15144.43|15064.43|10
1724203940000|2024-08-21 01:32:20|15143.99|15063.99|15142.59|15062.59|15143.99|15063.99|15142.59|15062.59|10
1724203950000|2024-08-21 01:32:30|15142.63|15062.63|15139.52|15059.52|15142.63|15062.63|15138.16|15058.16|9
1724203960000|2024-08-21 01:32:40|15139.53|15059.53|15140.02|15060.02|15140.02|15060.02|15139.38|15059.38|10
1724203970000|2024-08-21 01:32:50|15139.46|15059.46|15139.77|15059.77|15140.29|15060.29|15139.46|15059.46|10
1724203980000|2024-08-21 01:33:00|15140.05|15060.05|15139.26|15059.26|15140.56|15060.56|15139.16|15059.16|8
1724203990000|2024-08-21 01:33:10|15139.03|15059.03|15140|15060|15140|15060|15139.03|15059.03|10
1724204000000|2024-08-21 01:33:20|15140.01|15060.01|15142.23|15062.23|15142.23|15062.23|15140.01|15060.01|9
1724204010000|2024-08-21 01:33:30|15142.25|15062.25|15143.55|15063.55|15143.55|15063.55|15141.86|15061.86|10
1724204020000|2024-08-21 01:33:40|15143.82|15063.82|15144.08|15064.08|15144.62|15064.62|15143.82|15063.82|10
1724204030000|2024-08-21 01:33:50|15143.09|15063.09|15144.89|15064.89|15144.89|15064.89|15142.35|15062.35|8
1724204040000|2024-08-21 01:34:00|15145.15|15065.15|15145.57|15065.57|15145.57|15065.57|15145.15|15065.15|8
1724204050000|2024-08-21 01:34:10|15146.82|15066.82|15148.81|15068.81|15148.88|15068.88|15146.82|15066.82|10
1724204060000|2024-08-21 01:34:20|15148.84|15068.84|15144.1|15064.1|15148.84|15068.84|15144.1|15064.1|10
1724204070000|2024-08-21 01:34:30|15144.59|15064.59|15144.57|15064.57|15144.99|15064.99|15144.57|15064.57|8
1724204080000|2024-08-21 01:34:40|15144.5|15064.5|15144.67|15064.67|15144.81|15064.81|15144.23|15064.23|9
1724204090000|2024-08-21 01:34:50|15144.35|15064.35|15141.45|15061.45|15144.43|15064.43|15141.45|15061.45|8
1724204100000|2024-08-21 01:35:00|15140.84|15060.84|15141.4|15061.4|15141.48|15061.48|15140.8|15060.8|9
1724204110000|2024-08-21 01:35:10|15141.24|15061.24|15139.87|15059.87|15141.56|15061.56|15139.87|15059.87|10
1724204120000|2024-08-21 01:35:20|15139.84|15059.84|15142.34|15062.34|15142.51|15062.51|15139.84|15059.84|9
1724204130000|2024-08-21 01:35:30|15141.91|15061.91|15141.11|15061.11|15141.91|15061.91|15139.05|15059.05|10
1724204140000|2024-08-21 01:35:40|15140.5|15060.5|15136.93|15056.93|15140.5|15060.5|15136.93|15056.93|10
1724204150000|2024-08-21 01:35:50|15136.69|15056.69|15135.09|15055.09|15137.76|15057.76|15134.77|15054.77|10
1724204160000|2024-08-21 01:36:00|15135.53|15055.53|15134.42|15054.42|15136.66|15056.66|15134.42|15054.42|10
1724204170000|2024-08-21 01:36:10|15134.35|15054.35|15132.2|15052.2|15134.35|15054.35|15132.2|15052.2|9
1724204180000|2024-08-21 01:36:20|15132.1|15052.1|15132.61|15052.61|15132.85|15052.85|15131.65|15051.65|10
1724204190000|2024-08-21 01:36:30|15133.44|15053.44|15132.88|15052.88|15133.7|15053.7|15132.88|15052.88|8
1724204200000|2024-08-21 01:36:40|15132.89|15052.89|15133.41|15053.41|15133.55|15053.55|15132.71|15052.71|9
1724204210000|2024-08-21 01:36:50|15133.5|15053.5|15131.08|15051.08|15133.5|15053.5|15130.38|15050.38|10
1724204220000|2024-08-21 01:37:00|15131.48|15051.48|15132.73|15052.73|15133.13|15053.13|15131.48|15051.48|10
1724204230000|2024-08-21 01:37:10|15132.8|15052.8|15132.68|15052.68|15133.04|15053.04|15132.56|15052.56|7
1724204240000|2024-08-21 01:37:20|15132.69|15052.69|15135.46|15055.46|15135.46|15055.46|15132.69|15052.69|10
1724204250000|2024-08-21 01:37:30|15135.52|15055.52|15134.75|15054.75|15135.57|15055.57|15134.28|15054.28|9
1724204260000|2024-08-21 01:37:40|15134.6|15054.6|15134.54|15054.54|15134.7|15054.7|15133.64|15053.64|10
1724204270000|2024-08-21 01:37:50|15134.52|15054.52|15133.05|15053.05|15134.52|15054.52|15133.05|15053.05|10
1724204280000|2024-08-21 01:38:00|15132.74|15052.74|15131.28|15051.28|15132.74|15052.74|15131.28|15051.28|10
1724204290000|2024-08-21 01:38:10|15131.26|15051.26|15130.49|15050.49|15131.35|15051.35|15130.48|15050.48|8
1724204300000|2024-08-21 01:38:20|15130.65|15050.65|15131.02|15051.02|15131.02|15051.02|15130.52|15050.52|9
1724204310000|2024-08-21 01:38:30|15131.24|15051.24|15132.45|15052.45|15132.45|15052.45|15131.24|15051.24|10
1724204320000|2024-08-21 01:38:40|15132.46|15052.46|15133.81|15053.81|15133.81|15053.81|15132.46|15052.46|10
1724204330000|2024-08-21 01:38:50|15133.83|15053.83|15134.96|15054.96|15135.12|15055.12|15133.82|15053.82|8
1724204340000|2024-08-21 01:39:00|15135.75|15055.75|15137.02|15057.02|15137.47|15057.47|15135.75|15055.75|9
1724204350000|2024-08-21 01:39:10|15136.94|15056.94|15137.6|15057.6|15137.6|15057.6|15136.94|15056.94|9
1724204360000|2024-08-21 01:39:20|15137.69|15057.69|15140.3|15060.3|15140.3|15060.3|15137.69|15057.69|10
1724204370000|2024-08-21 01:39:30|15140.41|15060.41|15142.86|15062.86|15142.86|15062.86|15140.38|15060.38|10
1724204380000|2024-08-21 01:39:40|15142.85|15062.85|15142.98|15062.98|15142.98|15062.98|15141.94|15061.94|9
1724204390000|2024-08-21 01:39:50|15143.1|15063.1|15141.67|15061.67|15143.16|15063.16|15141.67|15061.67|10
1724204400000|2024-08-21 01:40:00|15141.65|15061.65|15142.11|15062.11|15142.11|15062.11|15141.61|15061.61|8
1724204410000|2024-08-21 01:40:10|15142.13|15062.13|15144.14|15064.14|15144.14|15064.14|15142.12|15062.12|10
1724204420000|2024-08-21 01:40:20|15144.47|15064.47|15144.5|15064.5|15144.7|15064.7|15144.47|15064.47|10
1724204430000|2024-08-21 01:40:30|15144.86|15064.86|15138.63|15058.63|15144.86|15064.86|15138.63|15058.63|10
1724204440000|2024-08-21 01:40:40|15137.67|15057.67|15137.41|15057.41|15137.67|15057.67|15135.5|15055.5|10
1724204450000|2024-08-21 01:40:50|15138.32|15058.32|15136.4|15056.4|15138.83|15058.83|15136.4|15056.4|10
1724204460000|2024-08-21 01:41:00|15137.1|15057.1|15138.63|15058.63|15138.63|15058.63|15137.1|15057.1|10
1724204470000|2024-08-21 01:41:10|15138.86|15058.86|15139.6|15059.6|15139.6|15059.6|15138.75|15058.75|10
1724204480000|2024-08-21 01:41:20|15139.35|15059.35|15140.42|15060.42|15140.42|15060.42|15139.16|15059.16|10
1724204490000|2024-08-21 01:41:30|15140.24|15060.24|15138.6|15058.6|15140.48|15060.48|15138.6|15058.6|9
1724204500000|2024-08-21 01:41:40|15138.38|15058.38|15139.84|15059.84|15139.84|15059.84|15138.36|15058.36|10
1724204510000|2024-08-21 01:41:50|15140.14|15060.14|15141.36|15061.36|15141.41|15061.41|15140.14|15060.14|10
1724204520000|2024-08-21 01:42:00|15141.37|15061.37|15141.71|15061.71|15141.81|15061.81|15141.28|15061.28|7
1724204530000|2024-08-21 01:42:10|15141.53|15061.53|15141.9|15061.9|15141.93|15061.93|15141.43|15061.43|8
1724204540000|2024-08-21 01:42:20|15142.22|15062.22|15142.97|15062.97|15143|15063|15142.22|15062.22|10
1724204550000|2024-08-21 01:42:30|15142.81|15062.81|15142.44|15062.44|15142.82|15062.82|15142.44|15062.44|10
1724204560000|2024-08-21 01:42:40|15141.56|15061.56|15139.6|15059.6|15141.56|15061.56|15139.59|15059.59|10
1724204570000|2024-08-21 01:42:50|15139.56|15059.56|15139.81|15059.81|15140.19|15060.19|15139.27|15059.27|10
1724204580000|2024-08-21 01:43:00|15139.69|15059.69|15139|15059|15139.69|15059.69|15139|15059|9
1724204590000|2024-08-21 01:43:10|15140.02|15060.02|15139.76|15059.76|15141.31|15061.31|15139.76|15059.76|10
1724204600000|2024-08-21 01:43:20|15139.66|15059.66|15141.01|15061.01|15141.01|15061.01|15139.66|15059.66|10
1724204610000|2024-08-21 01:43:30|15141.46|15061.46|15142.27|15062.27|15142.33|15062.33|15141.46|15061.46|10
1724204620000|2024-08-21 01:43:40|15142.26|15062.26|15141.8|15061.8|15142.3|15062.3|15141.66|15061.66|9
1724204630000|2024-08-21 01:43:50|15141.94|15061.94|15144.12|15064.12|15144.2|15064.2|15141.94|15061.94|10
1724204640000|2024-08-21 01:44:00|15144.69|15064.69|15145.19|15065.19|15145.19|15065.19|15144.53|15064.53|9
1724204650000|2024-08-21 01:44:10|15145.46|15065.46|15154|15074|15154|15074|15144.72|15064.72|9
1724204660000|2024-08-21 01:44:20|15154.41|15074.41|15158.99|15078.99|15158.99|15078.99|15154.41|15074.41|10
1724204670000|2024-08-21 01:44:30|15159.03|15079.03|15151.48|15071.48|15159.17|15079.17|15150.99|15070.99|10
1724204680000|2024-08-21 01:44:40|15151.53|15071.53|15151.43|15071.43|15151.61|15071.61|15151.43|15071.43|9
1724204690000|2024-08-21 01:44:50|15151.55|15071.55|15149.73|15069.73|15151.98|15071.98|15149.73|15069.73|9
1724204700000|2024-08-21 01:45:00|15149.67|15069.67|15153.59|15073.59|15153.59|15073.59|15149.67|15069.67|10
1724204710000|2024-08-21 01:45:10|15154.11|15074.11|15154.96|15074.96|15154.96|15074.96|15153.91|15073.91|10
1724204720000|2024-08-21 01:45:20|15155.01|15075.01|15154.7|15074.7|15155.01|15075.01|15154.64|15074.64|9
1724204730000|2024-08-21 01:45:30|15154.37|15074.37|15152.34|15072.34|15154.37|15074.37|15152.34|15072.34|10
1724204740000|2024-08-21 01:45:40|15151.95|15071.95|15151.25|15071.25|15153.56|15073.56|15151.25|15071.25|10
1724204750000|2024-08-21 01:45:50|15150.88|15070.88|15151.28|15071.28|15151.28|15071.28|15149.72|15069.72|10
1724204760000|2024-08-21 01:46:00|15151.63|15071.63|15155.36|15075.36|15155.36|15075.36|15151.63|15071.63|9
1724204770000|2024-08-21 01:46:10|15155.46|15075.46|15157.27|15077.27|15157.27|15077.27|15155.46|15075.46|10
1724204780000|2024-08-21 01:46:20|15157.3|15077.3|15159.86|15079.86|15159.86|15079.86|15157.02|15077.02|10
1724204790000|2024-08-21 01:46:30|15159.85|15079.85|15161.28|15081.28|15161.31|15081.31|15159.85|15079.85|10
1724204800000|2024-08-21 01:46:40|15161.55|15081.55|15164.52|15084.52|15164.58|15084.58|15161.55|15081.55|10
1724204810000|2024-08-21 01:46:50|15164.49|15084.49|15163.21|15083.21|15164.51|15084.51|15163.21|15083.21|9
1724204820000|2024-08-21 01:47:00|15163.38|15083.38|15165.77|15085.77|15165.84|15085.84|15163.38|15083.38|10
1724204830000|2024-08-21 01:47:10|15166.23|15086.23|15169.44|15089.44|15169.44|15089.44|15166.23|15086.23|10
1724204840000|2024-08-21 01:47:20|15169.37|15089.37|15168.78|15088.78|15169.38|15089.38|15168.74|15088.74|9
1724204850000|2024-08-21 01:47:30|15168.6|15088.6|15168.15|15088.15|15168.72|15088.72|15168.15|15088.15|9
1724204860000|2024-08-21 01:47:40|15167.88|15087.88|15169.07|15089.07|15169.31|15089.31|15167.88|15087.88|10
1724204870000|2024-08-21 01:47:50|15169.11|15089.11|15167.71|15087.71|15169.11|15089.11|15167.71|15087.71|9
1724204880000|2024-08-21 01:48:00|15167.34|15087.34|15167.1|15087.1|15167.42|15087.42|15166.82|15086.82|9
1724204890000|2024-08-21 01:48:10|15167.09|15087.09|15168.09|15088.09|15168.09|15088.09|15167.09|15087.09|10
1724204900000|2024-08-21 01:48:20|15168.1|15088.1|15165.87|15085.87|15168.1|15088.1|15165.87|15085.87|10
1724204910000|2024-08-21 01:48:30|15165.67|15085.67|15165.74|15085.74|15166.4|15086.4|15165.67|15085.67|10
1724204920000|2024-08-21 01:48:40|15165.19|15085.19|15164.88|15084.88|15165.19|15085.19|15164.75|15084.75|10
1724204930000|2024-08-21 01:48:50|15165.38|15085.38|15165.62|15085.62|15166.67|15086.67|15165.38|15085.38|10
1724204940000|2024-08-21 01:49:00|15165.7|15085.7|15165.99|15085.99|15166.52|15086.52|15165.7|15085.7|10
1724204950000|2024-08-21 01:49:10|15165.73|15085.73|15163.82|15083.82|15165.73|15085.73|15162.95|15082.95|10
1724204960000|2024-08-21 01:49:20|15163.94|15083.94|15163.86|15083.86|15164.13|15084.13|15163.6|15083.6|10
1724204970000|2024-08-21 01:49:30|15163.02|15083.02|15164.98|15084.98|15164.98|15084.98|15162.73|15082.73|10
1724204980000|2024-08-21 01:49:40|15165|15085|15163.09|15083.09|15165|15085|15162.65|15082.65|10
1724204990000|2024-08-21 01:49:50|15163.04|15083.04|15163.6|15083.6|15163.6|15083.6|15163.04|15083.04|9
1724205000000|2024-08-21 01:50:00|15163.15|15083.15|15162.99|15082.99|15163.35|15083.35|15162.28|15082.28|10
1724205010000|2024-08-21 01:50:10|15162.95|15082.95|15165.17|15085.17|15165.17|15085.17|15162.95|15082.95|10
1724205020000|2024-08-21 01:50:20|15165.31|15085.31|15165.26|15085.26|15165.53|15085.53|15164.41|15084.41|10
1724205030000|2024-08-21 01:50:30|15165.23|15085.23|15164.71|15084.71|15165.53|15085.53|15164.71|15084.71|9
1724205040000|2024-08-21 01:50:40|15164.6|15084.6|15165.05|15085.05|15165.05|15085.05|15164.39|15084.39|8
1724205050000|2024-08-21 01:50:50|15165.16|15085.16|15166.72|15086.72|15166.72|15086.72|15165.16|15085.16|10
1724205060000|2024-08-21 01:51:00|15166.74|15086.74|15166.69|15086.69|15166.76|15086.76|15166.43|15086.43|10
1724205070000|2024-08-21 01:51:10|15166.93|15086.93|15165.88|15085.88|15166.93|15086.93|15165.72|15085.72|10
1724205080000|2024-08-21 01:51:20|15165.86|15085.86|15165.64|15085.64|15165.86|15085.86|15165.64|15085.64|8
1724205090000|2024-08-21 01:51:30|15165.62|15085.62|15165.32|15085.32|15165.62|15085.62|15165.3|15085.3|7
1724205100000|2024-08-21 01:51:40|15165.33|15085.33|15166.66|15086.66|15166.66|15086.66|15165.33|15085.33|9
1724205110000|2024-08-21 01:51:50|15166.68|15086.68|15164.77|15084.77|15166.83|15086.83|15164.68|15084.68|10
1724205120000|2024-08-21 01:52:00|15164.74|15084.74|15164.45|15084.45|15164.93|15084.93|15164.33|15084.33|10
1724205130000|2024-08-21 01:52:10|15164.14|15084.14|15163.16|15083.16|15164.14|15084.14|15162.99|15082.99|10
1724205140000|2024-08-21 01:52:20|15163.12|15083.12|15161.52|15081.52|15163.48|15083.48|15161.44|15081.44|10
1724205150000|2024-08-21 01:52:30|15161.14|15081.14|15161.7|15081.7|15162.02|15082.02|15160.94|15080.94|10
1724205160000|2024-08-21 01:52:40|15161.89|15081.89|15160.92|15080.92|15161.89|15081.89|15159.93|15079.93|10
1724205170000|2024-08-21 01:52:50|15161.03|15081.03|15160.86|15080.86|15161.25|15081.25|15160.86|15080.86|9
1724205180000|2024-08-21 01:53:00|15161.71|15081.71|15164.78|15084.78|15164.78|15084.78|15161.71|15081.71|9
1724205190000|2024-08-21 01:53:10|15165.19|15085.19|15166.54|15086.54|15166.87|15086.87|15165.19|15085.19|10
1724205200000|2024-08-21 01:53:20|15166.74|15086.74|15164.55|15084.55|15166.74|15086.74|15164.55|15084.55|9
1724205210000|2024-08-21 01:53:30|15164.39|15084.39|15164.33|15084.33|15164.39|15084.39|15164.02|15084.02|9
1724205220000|2024-08-21 01:53:40|15164.47|15084.47|15166.83|15086.83|15166.83|15086.83|15164.47|15084.47|10
1724205230000|2024-08-21 01:53:50|15167.64|15087.64|15170.44|15090.44|15170.7|15090.7|15167.64|15087.64|8
1724205240000|2024-08-21 01:54:00|15170.77|15090.77|15171.48|15091.48|15171.76|15091.76|15170.77|15090.77|10
1724205250000|2024-08-21 01:54:10|15170.6|15090.6|15171.9|15091.9|15172.41|15092.41|15170.02|15090.02|10
1724205260000|2024-08-21 01:54:20|15171.71|15091.71|15170.45|15090.45|15171.71|15091.71|15170.45|15090.45|10
1724205270000|2024-08-21 01:54:30|15170.48|15090.48|15169.47|15089.47|15171.16|15091.16|15169.47|15089.47|10
1724205280000|2024-08-21 01:54:40|15170.45|15090.45|15171.18|15091.18|15171.18|15091.18|15170.45|15090.45|10
1724205290000|2024-08-21 01:54:50|15171.3|15091.3|15168.7|15088.7|15171.3|15091.3|15168.7|15088.7|10
1724205300000|2024-08-21 01:55:00|15168.5|15088.5|15168.73|15088.73|15169.25|15089.25|15167.89|15087.89|10
1724205310000|2024-08-21 01:55:10|15168.63|15088.63|15170.44|15090.44|15170.44|15090.44|15167.81|15087.81|10
1724205320000|2024-08-21 01:55:20|15169.56|15089.56|15169.28|15089.28|15169.56|15089.56|15168.27|15088.27|10
1724205330000|2024-08-21 01:55:30|15168.51|15088.51|15166.8|15086.8|15168.68|15088.68|15166.8|15086.8|10
1724205340000|2024-08-21 01:55:40|15167.63|15087.63|15164.98|15084.98|15167.68|15087.68|15164.61|15084.61|10
1724205350000|2024-08-21 01:55:50|15164.85|15084.85|15165.22|15085.22|15165.22|15085.22|15164.43|15084.43|10
1724205360000|2024-08-21 01:56:00|15165.39|15085.39|15167.17|15087.17|15167.17|15087.17|15165.39|15085.39|9
1724205370000|2024-08-21 01:56:10|15167.31|15087.31|15166.97|15086.97|15168.32|15088.32|15166.97|15086.97|10
1724205380000|2024-08-21 01:56:20|15166.76|15086.76|15167.25|15087.25|15167.91|15087.91|15166.12|15086.12|10
1724205390000|2024-08-21 01:56:30|15167.48|15087.48|15168.06|15088.06|15168.34|15088.34|15167.48|15087.48|10
1724205400000|2024-08-21 01:56:40|15167.92|15087.92|15167.67|15087.67|15167.92|15087.92|15167.41|15087.41|10
1724205410000|2024-08-21 01:56:50|15167.8|15087.8|15167.46|15087.46|15167.8|15087.8|15167.33|15087.33|9
1724205420000|2024-08-21 01:57:00|15167.51|15087.51|15168.63|15088.63|15168.96|15088.96|15167.43|15087.43|8
1724205430000|2024-08-21 01:57:10|15168.46|15088.46|15168.68|15088.68|15168.76|15088.76|15168.39|15088.39|9
1724205440000|2024-08-21 01:57:20|15168.49|15088.49|15171.37|15091.37|15171.37|15091.37|15168.49|15088.49|10
1724205450000|2024-08-21 01:57:30|15170.51|15090.51|15171.67|15091.67|15171.67|15091.67|15170.3|15090.3|9
1724205460000|2024-08-21 01:57:40|15171.82|15091.82|15173.38|15093.38|15173.38|15093.38|15171.82|15091.82|10
1724205470000|2024-08-21 01:57:50|15173.42|15093.42|15174.11|15094.11|15174.76|15094.76|15173.42|15093.42|10
1724205480000|2024-08-21 01:58:00|15174.39|15094.39|15174.68|15094.68|15174.68|15094.68|15174.34|15094.34|10
1724205490000|2024-08-21 01:58:10|15174.9|15094.9|15177.45|15097.45|15177.45|15097.45|15174.9|15094.9|10
1724205500000|2024-08-21 01:58:20|15177.44|15097.44|15177.4|15097.4|15177.47|15097.47|15177.31|15097.31|6
1724205510000|2024-08-21 01:58:30|15177.49|15097.49|15176.01|15096.01|15177.49|15097.49|15176.01|15096.01|10
1724205520000|2024-08-21 01:58:40|15175.86|15095.86|15176.13|15096.13|15176.13|15096.13|15175.26|15095.26|10
1724205530000|2024-08-21 01:58:50|15177.01|15097.01|15180.73|15100.73|15180.73|15100.73|15176.97|15096.97|9
1724205540000|2024-08-21 01:59:00|15184.09|15104.09|15184.2|15104.2|15184.26|15104.26|15183.04|15103.04|10
1724205550000|2024-08-21 01:59:10|15183.72|15103.72|15185|15105|15185|15105|15183.57|15103.57|10
1724205560000|2024-08-21 01:59:20|15184.95|15104.95|15186.12|15106.12|15186.18|15106.18|15184.95|15104.95|10
1724205570000|2024-08-21 01:59:30|15186.36|15106.36|15183.99|15103.99|15186.36|15106.36|15183.99|15103.99|10
1724205580000|2024-08-21 01:59:40|15183.96|15103.96|15184.9|15104.9|15184.96|15104.96|15183.96|15103.96|10
1724205590000|2024-08-21 01:59:50|15185.17|15105.17|15185.73|15105.73|15186.41|15106.41|15185.17|15105.17|9
1724205600000|2024-08-21 02:00:00|15185.3|15105.3|15185.95|15105.95|15186.24|15106.24|15184.69|15104.69|10
1724205610000|2024-08-21 02:00:10|15185.93|15105.93|15187.55|15107.55|15187.55|15107.55|15185.63|15105.63|10
1724205620000|2024-08-21 02:00:20|15187.52|15107.52|15192.06|15112.06|15192.06|15112.06|15186.76|15106.76|10
1724205630000|2024-08-21 02:00:30|15192.3|15112.3|15191.16|15111.16|15192.89|15112.89|15190.44|15110.44|10
1724205640000|2024-08-21 02:00:40|15191.52|15111.52|15192.21|15112.21|15192.49|15112.49|15190.96|15110.96|10
1724205650000|2024-08-21 02:00:50|15192.61|15112.61|15194.28|15114.28|15194.32|15114.32|15192.46|15112.46|10
1724205660000|2024-08-21 02:01:00|15194.56|15114.56|15194.58|15114.58|15195.62|15115.62|15193.49|15113.49|10
1724205670000|2024-08-21 02:01:10|15194.9|15114.9|15200.44|15120.44|15200.44|15120.44|15194.9|15114.9|9
1724205680000|2024-08-21 02:01:20|15200.5|15120.5|15199.76|15119.76|15201.07|15121.07|15199.76|15119.76|10
1724205690000|2024-08-21 02:01:30|15199.69|15119.69|15201.77|15121.77|15201.77|15121.77|15199.69|15119.69|10
1724205700000|2024-08-21 02:01:40|15202.36|15122.36|15203.89|15123.89|15203.89|15123.89|15202.27|15122.27|10
1724205710000|2024-08-21 02:01:50|15203.81|15123.81|15202.88|15122.88|15203.84|15123.84|15202.86|15122.86|10
1724205720000|2024-08-21 02:02:00|15202.9|15122.9|15204.12|15124.12|15204.12|15124.12|15202.9|15122.9|8
1724205730000|2024-08-21 02:02:10|15204.06|15124.06|15205.24|15125.24|15205.24|15125.24|15203.97|15123.97|9
1724205740000|2024-08-21 02:02:20|15205.39|15125.39|15207.5|15127.5|15207.5|15127.5|15205.39|15125.39|10
1724205750000|2024-08-21 02:02:30|15207.34|15127.34|15208.24|15128.24|15208.39|15128.39|15207.07|15127.07|10
1724205760000|2024-08-21 02:02:40|15208.48|15128.48|15208.86|15128.86|15208.94|15128.94|15208.48|15128.48|8
1724205770000|2024-08-21 02:02:50|15208.56|15128.56|15206.18|15126.18|15208.56|15128.56|15206.18|15126.18|10
1724205780000|2024-08-21 02:03:00|15206.11|15126.11|15205.74|15125.74|15206.15|15126.15|15205.22|15125.22|9
1724205790000|2024-08-21 02:03:10|15205.9|15125.9|15211.39|15131.39|15211.39|15131.39|15205.9|15125.9|10
1724205800000|2024-08-21 02:03:20|15211.4|15131.4|15214.63|15134.63|15214.63|15134.63|15211.4|15131.4|10
1724205810000|2024-08-21 02:03:30|15214.67|15134.67|15218.54|15138.54|15218.69|15138.69|15214.67|15134.67|10
1724205820000|2024-08-21 02:03:40|15218.97|15138.97|15223.48|15143.48|15223.48|15143.48|15218.9|15138.9|10
1724205830000|2024-08-21 02:03:50|15224.07|15144.07|15222.76|15142.76|15224.07|15144.07|15222.75|15142.75|9
1724205840000|2024-08-21 02:04:00|15222.81|15142.81|15222.66|15142.66|15223.64|15143.64|15222.66|15142.66|10
1724205850000|2024-08-21 02:04:10|15222.13|15142.13|15220.9|15140.9|15222.13|15142.13|15220.88|15140.88|10
1724205860000|2024-08-21 02:04:20|15221.27|15141.27|15219.9|15139.9|15221.27|15141.27|15219.57|15139.57|10
1724205870000|2024-08-21 02:04:30|15220.05|15140.05|15219.54|15139.54|15220.6|15140.6|15219.54|15139.54|10
1724205880000|2024-08-21 02:04:40|15219.55|15139.55|15218.59|15138.59|15219.55|15139.55|15218.59|15138.59|7
1724205890000|2024-08-21 02:04:50|15218.55|15138.55|15217.52|15137.52|15218.55|15138.55|15217.52|15137.52|8
1724205900000|2024-08-21 02:05:00|15217.38|15137.38|15218.08|15138.08|15218.08|15138.08|15216.77|15136.77|10
1724205910000|2024-08-21 02:05:10|15218.34|15138.34|15218.34|15138.34|15218.59|15138.59|15217.91|15137.91|10
1724205920000|2024-08-21 02:05:20|15217.13|15137.13|15219.2|15139.2|15219.2|15139.2|15217.02|15137.02|10
1724205930000|2024-08-21 02:05:30|15219.22|15139.22|15217.65|15137.65|15219.22|15139.22|15216.25|15136.25|10
1724205940000|2024-08-21 02:05:40|15217.55|15137.55|15219|15139|15219|15139|15217.28|15137.28|10
1724205950000|2024-08-21 02:05:50|15219.02|15139.02|15218.89|15138.89|15219.96|15139.96|15218.89|15138.89|10
1724205960000|2024-08-21 02:06:00|15218.72|15138.72|15217.84|15137.84|15218.72|15138.72|15217.6|15137.6|9
1724205970000|2024-08-21 02:06:10|15217.53|15137.53|15219.29|15139.29|15219.29|15139.29|15217.51|15137.51|9
1724205980000|2024-08-21 02:06:20|15219.89|15139.89|15218.07|15138.07|15219.89|15139.89|15217.99|15137.99|9
1724205990000|2024-08-21 02:06:30|15218.08|15138.08|15218.74|15138.74|15218.74|15138.74|15217.76|15137.76|6
1724206000000|2024-08-21 02:06:40|15219.21|15139.21|15218.91|15138.91|15219.27|15139.27|15218.79|15138.79|10
1724206010000|2024-08-21 02:06:50|15218.9|15138.9|15219.8|15139.8|15219.8|15139.8|15218.9|15138.9|10
1724206020000|2024-08-21 02:07:00|15219.86|15139.86|15219.49|15139.49|15219.92|15139.92|15219.49|15139.49|8
1724206030000|2024-08-21 02:07:10|15219.35|15139.35|15216.66|15136.66|15219.35|15139.35|15216.66|15136.66|10
1724206040000|2024-08-21 02:07:20|15216.27|15136.27|15215|15135|15216.27|15136.27|15215|15135|10
1724206050000|2024-08-21 02:07:30|15214.94|15134.94|15215.66|15135.66|15215.66|15135.66|15214.15|15134.15|10
1724206060000|2024-08-21 02:07:40|15216.75|15136.75|15215.88|15135.88|15216.75|15136.75|15215.7|15135.7|8
1724206070000|2024-08-21 02:07:50|15216.02|15136.02|15215.74|15135.74|15216.08|15136.08|15215.74|15135.74|9
1724206080000|2024-08-21 02:08:00|15215.95|15135.95|15217.27|15137.27|15217.27|15137.27|15215.95|15135.95|9
1724206090000|2024-08-21 02:08:10|15217.21|15137.21|15217.21|15137.21|15217.6|15137.6|15217.21|15137.21|10
1724206100000|2024-08-21 02:08:20|15217.28|15137.28|15214.19|15134.19|15217.28|15137.28|15214.19|15134.19|10
1724206110000|2024-08-21 02:08:30|15214.15|15134.15|15213.2|15133.2|15214.15|15134.15|15213.16|15133.16|10
1724206120000|2024-08-21 02:08:40|15213.1|15133.1|15212.8|15132.8|15213.29|15133.29|15212.8|15132.8|9
1724206130000|2024-08-21 02:08:50|15212.66|15132.66|15213.62|15133.62|15213.62|15133.62|15212.66|15132.66|8
1724206140000|2024-08-21 02:09:00|15213.92|15133.92|15214.13|15134.13|15214.82|15134.82|15213.92|15133.92|10
1724206150000|2024-08-21 02:09:10|15214.11|15134.11|15214.01|15134.01|15214.11|15134.11|15213.83|15133.83|10
1724206160000|2024-08-21 02:09:20|15213.8|15133.8|15211.76|15131.76|15213.8|15133.8|15211.76|15131.76|10
1724206170000|2024-08-21 02:09:30|15211.61|15131.61|15211.87|15131.87|15211.94|15131.94|15211.36|15131.36|10
1724206180000|2024-08-21 02:09:40|15212.29|15132.29|15210.99|15130.99|15213.06|15133.06|15210.99|15130.99|10
1724206190000|2024-08-21 02:09:50|15211.23|15131.23|15211.15|15131.15|15211.23|15131.23|15211.04|15131.04|9
1724206200000|2024-08-21 02:10:00|15211.11|15131.11|15210.78|15130.78|15211.12|15131.12|15210.78|15130.78|9
1724206210000|2024-08-21 02:10:10|15210.68|15130.68|15210.75|15130.75|15210.75|15130.75|15209.95|15129.95|10
1724206220000|2024-08-21 02:10:20|15210.08|15130.08|15210.26|15130.26|15210.64|15130.64|15209.22|15129.22|10
1724206230000|2024-08-21 02:10:30|15211.05|15131.05|15212.45|15132.45|15212.89|15132.89|15211.05|15131.05|10
1724206240000|2024-08-21 02:10:40|15212.36|15132.36|15208.2|15128.2|15212.36|15132.36|15208.2|15128.2|9
1724206250000|2024-08-21 02:10:50|15208.41|15128.41|15207.73|15127.73|15208.61|15128.61|15207.6|15127.6|9
1724206260000|2024-08-21 02:11:00|15207.84|15127.84|15207.83|15127.83|15207.84|15127.84|15207.67|15127.67|9
1724206270000|2024-08-21 02:11:10|15208.21|15128.21|15212.9|15132.9|15212.93|15132.93|15208.17|15128.17|10
1724206280000|2024-08-21 02:11:20|15213.11|15133.11|15214.52|15134.52|15214.52|15134.52|15213.11|15133.11|9
1724206290000|2024-08-21 02:11:30|15214.55|15134.55|15215.45|15135.45|15215.45|15135.45|15214.43|15134.43|10
1724206300000|2024-08-21 02:11:40|15216.5|15136.5|15220.2|15140.2|15220.2|15140.2|15216.5|15136.5|10
1724206310000|2024-08-21 02:11:50|15220.01|15140.01|15224.57|15144.57|15224.57|15144.57|15220.01|15140.01|10
1724206320000|2024-08-21 02:12:00|15224.75|15144.75|15225.85|15145.85|15225.85|15145.85|15224.75|15144.75|10
1724206330000|2024-08-21 02:12:10|15226.21|15146.21|15227.34|15147.34|15227.34|15147.34|15226.21|15146.21|10
1724206340000|2024-08-21 02:12:20|15228.24|15148.24|15229.1|15149.1|15229.1|15149.1|15228.06|15148.06|9
1724206350000|2024-08-21 02:12:30|15229.18|15149.18|15229.34|15149.34|15229.49|15149.49|15229.18|15149.18|9
1724206360000|2024-08-21 02:12:40|15229.37|15149.37|15229.24|15149.24|15229.91|15149.91|15229.24|15149.24|9
1724206370000|2024-08-21 02:12:50|15229.14|15149.14|15227.55|15147.55|15229.2|15149.2|15227.42|15147.42|10
1724206380000|2024-08-21 02:13:00|15227.24|15147.24|15224.53|15144.53|15227.24|15147.24|15224.53|15144.53|8
1724206390000|2024-08-21 02:13:10|15224.5|15144.5|15224.01|15144.01|15224.63|15144.63|15224.01|15144.01|10
1724206400000|2024-08-21 02:13:20|15224.04|15144.04|15224.04|15144.04|15224.1|15144.1|15223.86|15143.86|10
1724206410000|2024-08-21 02:13:30|15224.28|15144.28|15224.55|15144.55|15224.83|15144.83|15224.28|15144.28|9
1724206420000|2024-08-21 02:13:40|15224.7|15144.7|15225.11|15145.11|15225.29|15145.29|15224.7|15144.7|9
1724206430000|2024-08-21 02:13:50|15225.17|15145.17|15224.72|15144.72|15225.17|15145.17|15224.72|15144.72|7
1724206440000|2024-08-21 02:14:00|15224.67|15144.67|15224.68|15144.68|15224.97|15144.97|15224.52|15144.52|10
1724206450000|2024-08-21 02:14:10|15224.69|15144.69|15222.37|15142.37|15224.69|15144.69|15222.37|15142.37|10
1724206460000|2024-08-21 02:14:20|15222.34|15142.34|15223.84|15143.84|15223.86|15143.86|15222.34|15142.34|9
1724206470000|2024-08-21 02:14:30|15224.44|15144.44|15221.2|15141.2|15224.44|15144.44|15221.2|15141.2|10
1724206480000|2024-08-21 02:14:40|15221.1|15141.1|15220.56|15140.56|15221.33|15141.33|15220.56|15140.56|10
1724206490000|2024-08-21 02:14:50|15220.51|15140.51|15220.5|15140.5|15220.95|15140.95|15220.47|15140.47|10
1724206500000|2024-08-21 02:15:00|15220.4|15140.4|15219.84|15139.84|15220.79|15140.79|15219.84|15139.84|10
1724206510000|2024-08-21 02:15:10|15219.66|15139.66|15219.62|15139.62|15219.67|15139.67|15218.61|15138.61|10
1724206520000|2024-08-21 02:15:20|15219.65|15139.65|15219.48|15139.48|15219.76|15139.76|15219.44|15139.44|8
1724206530000|2024-08-21 02:15:30|15219.45|15139.45|15219.38|15139.38|15219.52|15139.52|15219.2|15139.2|9
1724206540000|2024-08-21 02:15:40|15219.37|15139.37|15220.81|15140.81|15220.81|15140.81|15218.9|15138.9|10
1724206550000|2024-08-21 02:15:50|15220.69|15140.69|15220.95|15140.95|15220.95|15140.95|15220.41|15140.41|10
1724206560000|2024-08-21 02:16:00|15220.96|15140.96|15219.3|15139.3|15220.96|15140.96|15219.3|15139.3|9
1724206570000|2024-08-21 02:16:10|15219.02|15139.02|15218.99|15138.99|15219.13|15139.13|15218.84|15138.84|10
1724206580000|2024-08-21 02:16:20|15218.98|15138.98|15218.56|15138.56|15219.01|15139.01|15218.53|15138.53|8
1724206590000|2024-08-21 02:16:30|15218.44|15138.44|15218.42|15138.42|15218.44|15138.44|15218.37|15138.37|6
1724206600000|2024-08-21 02:16:40|15218.45|15138.45|15218.95|15138.95|15219.52|15139.52|15218.45|15138.45|10
1724206610000|2024-08-21 02:16:50|15218.1|15138.1|15220.25|15140.25|15220.3|15140.3|15218.1|15138.1|10
1724206620000|2024-08-21 02:17:00|15220.48|15140.48|15220.99|15140.99|15220.99|15140.99|15219.05|15139.05|10
1724206630000|2024-08-21 02:17:10|15221.8|15141.8|15222.81|15142.81|15222.81|15142.81|15221.8|15141.8|9
1724206640000|2024-08-21 02:17:20|15222.85|15142.85|15220.79|15140.79|15222.85|15142.85|15220.79|15140.79|10
1724206650000|2024-08-21 02:17:30|15220.65|15140.65|15222.67|15142.67|15222.88|15142.88|15220.65|15140.65|10
1724206660000|2024-08-21 02:17:40|15222.38|15142.38|15222.47|15142.47|15223.15|15143.15|15222.38|15142.38|10
1724206670000|2024-08-21 02:17:50|15222.27|15142.27|15222.09|15142.09|15222.27|15142.27|15221.88|15141.88|10
1724206680000|2024-08-21 02:18:00|15222.1|15142.1|15222.86|15142.86|15222.86|15142.86|15221.95|15141.95|10
1724206690000|2024-08-21 02:18:10|15223.1|15143.1|15224.17|15144.17|15224.56|15144.56|15223.1|15143.1|10
1724206700000|2024-08-21 02:18:20|15224.11|15144.11|15221.04|15141.04|15224.29|15144.29|15221.04|15141.04|10
1724206710000|2024-08-21 02:18:30|15220.99|15140.99|15219.66|15139.66|15220.99|15140.99|15219.66|15139.66|9
1724206720000|2024-08-21 02:18:40|15219.67|15139.67|15218.79|15138.79|15219.67|15139.67|15218.79|15138.79|9
1724206730000|2024-08-21 02:18:50|15218.74|15138.74|15216.92|15136.92|15218.74|15138.74|15216.92|15136.92|10
1724206740000|2024-08-21 02:19:00|15216.91|15136.91|15215.66|15135.66|15216.91|15136.91|15215.58|15135.58|9
1724206750000|2024-08-21 02:19:10|15215.67|15135.67|15215.63|15135.63|15215.96|15135.96|15215.63|15135.63|9
1724206760000|2024-08-21 02:19:20|15215.7|15135.7|15214.53|15134.53|15215.7|15135.7|15214.26|15134.26|6
1724206770000|2024-08-21 02:19:30|15214.57|15134.57|15214.18|15134.18|15214.59|15134.59|15214.18|15134.18|8
1724206780000|2024-08-21 02:19:40|15214.34|15134.34|15214.28|15134.28|15214.46|15134.46|15214.25|15134.25|8
1724206790000|2024-08-21 02:19:50|15214.23|15134.23|15214.8|15134.8|15214.98|15134.98|15213.54|15133.54|10
1724206800000|2024-08-21 02:20:00|15214.98|15134.98|15215.27|15135.27|15215.65|15135.65|15214.98|15134.98|10
1724206810000|2024-08-21 02:20:10|15215.74|15135.74|15216.26|15136.26|15216.26|15136.26|15215.74|15135.74|10
1724206820000|2024-08-21 02:20:20|15215.44|15135.44|15215.4|15135.4|15215.44|15135.44|15214.69|15134.69|9
1724206830000|2024-08-21 02:20:30|15215.37|15135.37|15219.21|15139.21|15219.21|15139.21|15215.37|15135.37|9
1724206840000|2024-08-21 02:20:40|15219.28|15139.28|15219.87|15139.87|15219.87|15139.87|15219.12|15139.12|9
1724206850000|2024-08-21 02:20:50|15219.75|15139.75|15221.34|15141.34|15221.34|15141.34|15219.69|15139.69|9
1724206860000|2024-08-21 02:21:00|15221.36|15141.36|15221.9|15141.9|15222.07|15142.07|15221.36|15141.36|10
1724206870000|2024-08-21 02:21:10|15222.04|15142.04|15222.11|15142.11|15222.22|15142.22|15222.04|15142.04|8
1724206880000|2024-08-21 02:21:20|15222.08|15142.08|15221.05|15141.05|15222.24|15142.24|15221.05|15141.05|8
1724206890000|2024-08-21 02:21:30|15220.63|15140.63|15218.64|15138.64|15220.67|15140.67|15218.64|15138.64|10
1724206900000|2024-08-21 02:21:40|15218.62|15138.62|15218.22|15138.22|15218.62|15138.62|15218.11|15138.11|9
1724206910000|2024-08-21 02:21:50|15218.27|15138.27|15220.43|15140.43|15220.57|15140.57|15218.27|15138.27|10
1724206920000|2024-08-21 02:22:00|15220.45|15140.45|15220.13|15140.13|15220.45|15140.45|15219.96|15139.96|8
1724206930000|2024-08-21 02:22:10|15220.32|15140.32|15219.53|15139.53|15220.32|15140.32|15219.48|15139.48|10
1724206940000|2024-08-21 02:22:20|15219.57|15139.57|15219.9|15139.9|15220.14|15140.14|15219.5|15139.5|9
1724206950000|2024-08-21 02:22:30|15219.84|15139.84|15219.07|15139.07|15219.84|15139.84|15218.98|15138.98|10
1724206960000|2024-08-21 02:22:40|15219.13|15139.13|15217.95|15137.95|15219.13|15139.13|15217.95|15137.95|10
1724206970000|2024-08-21 02:22:50|15217.93|15137.93|15217.84|15137.84|15217.93|15137.93|15217.66|15137.66|6
1724206980000|2024-08-21 02:23:00|15218.47|15138.47|15218.95|15138.95|15219.07|15139.07|15218.47|15138.47|10
1724206990000|2024-08-21 02:23:10|15218.91|15138.91|15219.07|15139.07|15219.22|15139.22|15218.91|15138.91|7
1724207000000|2024-08-21 02:23:20|15219.06|15139.06|15218.39|15138.39|15219.06|15139.06|15218.39|15138.39|8
1724207010000|2024-08-21 02:23:30|15218.26|15138.26|15217.31|15137.31|15218.26|15138.26|15217.31|15137.31|9
1724207020000|2024-08-21 02:23:40|15216.35|15136.35|15216.33|15136.33|15216.49|15136.49|15215.88|15135.88|9
1724207030000|2024-08-21 02:23:50|15216.15|15136.15|15217.02|15137.02|15217.02|15137.02|15216.15|15136.15|9
1724207040000|2024-08-21 02:24:00|15217.18|15137.18|15217.62|15137.62|15217.7|15137.7|15217.03|15137.03|10
1724207050000|2024-08-21 02:24:10|15216.98|15136.98|15217.35|15137.35|15217.58|15137.58|15216.62|15136.62|10
1724207060000|2024-08-21 02:24:20|15217.34|15137.34|15215.43|15135.43|15217.34|15137.34|15215.43|15135.43|9
1724207070000|2024-08-21 02:24:30|15215.39|15135.39|15216.72|15136.72|15217.03|15137.03|15215.39|15135.39|10
1724207080000|2024-08-21 02:24:40|15216.54|15136.54|15214.43|15134.43|15216.54|15136.54|15214.43|15134.43|9
1724207090000|2024-08-21 02:24:50|15214.53|15134.53|15216.4|15136.4|15216.4|15136.4|15214.53|15134.53|10
1724207100000|2024-08-21 02:25:00|15216.42|15136.42|15216.65|15136.65|15216.65|15136.65|15216.4|15136.4|9
1724207110000|2024-08-21 02:25:10|15215.75|15135.75|15213.86|15133.86|15215.75|15135.75|15213.86|15133.86|9
1724207120000|2024-08-21 02:25:20|15213.35|15133.35|15211.61|15131.61|15213.35|15133.35|15211.61|15131.61|10
1724207130000|2024-08-21 02:25:30|15211.59|15131.59|15212.29|15132.29|15213.21|15133.21|15211.59|15131.59|10
1724207140000|2024-08-21 02:25:40|15212.12|15132.12|15212.87|15132.87|15212.87|15132.87|15211.98|15131.98|8
1724207150000|2024-08-21 02:25:50|15213.43|15133.43|15212.59|15132.59|15213.43|15133.43|15212.59|15132.59|9
1724207160000|2024-08-21 02:26:00|15212.6|15132.6|15212.05|15132.05|15212.72|15132.72|15212.05|15132.05|8
1724207170000|2024-08-21 02:26:10|15211.87|15131.87|15210.5|15130.5|15211.87|15131.87|15210.5|15130.5|10
1724207180000|2024-08-21 02:26:20|15210.41|15130.41|15209.51|15129.51|15210.41|15130.41|15209.51|15129.51|10
1724207190000|2024-08-21 02:26:30|15209.49|15129.49|15207.87|15127.87|15209.49|15129.49|15207.87|15127.87|10
1724207200000|2024-08-21 02:26:40|15207.81|15127.81|15206.13|15126.13|15207.81|15127.81|15206.04|15126.04|9
1724207210000|2024-08-21 02:26:50|15206.02|15126.02|15204.37|15124.37|15206.02|15126.02|15204.37|15124.37|10
1724207220000|2024-08-21 02:27:00|15204.33|15124.33|15204.25|15124.25|15204.33|15124.33|15203.76|15123.76|9
1724207230000|2024-08-21 02:27:10|15204.32|15124.32|15204.03|15124.03|15204.46|15124.46|15204.03|15124.03|9
1724207240000|2024-08-21 02:27:20|15204.04|15124.04|15201.45|15121.45|15204.04|15124.04|15201.45|15121.45|7
1724207250000|2024-08-21 02:27:30|15201.43|15121.43|15201.28|15121.28|15201.93|15121.93|15201.28|15121.28|9
1724207260000|2024-08-21 02:27:40|15201.27|15121.27|15200.82|15120.82|15201.3|15121.3|15200.82|15120.82|10
1724207270000|2024-08-21 02:27:50|15200.79|15120.79|15197.19|15117.19|15200.79|15120.79|15197.19|15117.19|10
1724207280000|2024-08-21 02:28:00|15196.99|15116.99|15196.8|15116.8|15196.99|15116.99|15196.58|15116.58|10
1724207290000|2024-08-21 02:28:10|15196.79|15116.79|15197.03|15117.03|15197.08|15117.08|15196.78|15116.78|7
1724207300000|2024-08-21 02:28:20|15197.04|15117.04|15196.42|15116.42|15197.2|15117.2|15196.42|15116.42|9
1724207310000|2024-08-21 02:28:30|15196.38|15116.38|15196.82|15116.82|15196.97|15116.97|15196.31|15116.31|9
1724207320000|2024-08-21 02:28:40|15196.8|15116.8|15198.01|15118.01|15198.25|15118.25|15196.8|15116.8|9
1724207330000|2024-08-21 02:28:50|15198.4|15118.4|15200.04|15120.04|15200.04|15120.04|15198.4|15118.4|10
1724207340000|2024-08-21 02:29:00|15200.47|15120.47|15201.9|15121.9|15201.9|15121.9|15200.47|15120.47|10
1724207350000|2024-08-21 02:29:10|15202.14|15122.14|15203.2|15123.2|15203.2|15123.2|15202.05|15122.05|8
1724207360000|2024-08-21 02:29:20|15203.26|15123.26|15203.8|15123.8|15203.8|15123.8|15203.26|15123.26|9
1724207370000|2024-08-21 02:29:30|15203.48|15123.48|15202.71|15122.71|15203.48|15123.48|15202.7|15122.7|8
1724207380000|2024-08-21 02:29:40|15202.51|15122.51|15202.08|15122.08|15202.51|15122.51|15202.08|15122.08|8
1724207390000|2024-08-21 02:29:50|15201.9|15121.9|15203.81|15123.81|15204.78|15124.78|15201.88|15121.88|5
1724207400000|2024-08-21 02:30:00|15203.63|15123.63|15203.98|15123.98|15203.98|15123.98|15203.59|15123.59|10
1724207410000|2024-08-21 02:30:10|15204.01|15124.01|15204.07|15124.07|15204.07|15124.07|15204.01|15124.01|8
1724207420000|2024-08-21 02:30:20|15204.29|15124.29|15203.14|15123.14|15204.38|15124.38|15203.14|15123.14|10
1724207430000|2024-08-21 02:30:30|15202.97|15122.97|15204.06|15124.06|15204.25|15124.25|15202.97|15122.97|10
1724207440000|2024-08-21 02:30:40|15204.05|15124.05|15204.69|15124.69|15204.69|15124.69|15204.05|15124.05|9
1724207450000|2024-08-21 02:30:50|15204.81|15124.81|15203.27|15123.27|15205.17|15125.17|15203.27|15123.27|10
1724207460000|2024-08-21 02:31:00|15203.06|15123.06|15202.31|15122.31|15203.22|15123.22|15202.02|15122.02|10
1724207470000|2024-08-21 02:31:10|15202.34|15122.34|15203.13|15123.13|15203.15|15123.15|15202.32|15122.32|10
1724207480000|2024-08-21 02:31:20|15203.12|15123.12|15203.74|15123.74|15203.85|15123.85|15203.12|15123.12|8
1724207490000|2024-08-21 02:31:30|15203.75|15123.75|15204.56|15124.56|15204.56|15124.56|15203.73|15123.73|8
1724207500000|2024-08-21 02:31:40|15204.73|15124.73|15206.72|15126.72|15206.72|15126.72|15204.73|15124.73|10
1724207510000|2024-08-21 02:31:50|15206.71|15126.71|15205.57|15125.57|15206.82|15126.82|15205.43|15125.43|10
1724207520000|2024-08-21 02:32:00|15205.55|15125.55|15206.07|15126.07|15206.07|15126.07|15205.45|15125.45|8
1724207530000|2024-08-21 02:32:10|15206.06|15126.06|15209.12|15129.12|15209.12|15129.12|15205.99|15125.99|9
1724207540000|2024-08-21 02:32:20|15209.01|15129.01|15209.89|15129.89|15209.89|15129.89|15208.96|15128.96|7
1724207550000|2024-08-21 02:32:30|15209.83|15129.83|15209.1|15129.1|15209.96|15129.96|15208.25|15128.25|10
1724207560000|2024-08-21 02:32:40|15209.08|15129.08|15208.91|15128.91|15209.08|15129.08|15208.52|15128.52|9
1724207570000|2024-08-21 02:32:50|15209.79|15129.79|15211.09|15131.09|15211.11|15131.11|15209.79|15129.79|10
1724207580000|2024-08-21 02:33:00|15211.24|15131.24|15211.14|15131.14|15211.33|15131.33|15211.11|15131.11|10
1724207590000|2024-08-21 02:33:10|15211.23|15131.23|15211.86|15131.86|15211.92|15131.92|15211.11|15131.11|10
1724207600000|2024-08-21 02:33:20|15211.91|15131.91|15212.09|15132.09|15212.25|15132.25|15211.72|15131.72|9
1724207610000|2024-08-21 02:33:30|15211.98|15131.98|15211.58|15131.58|15211.98|15131.98|15211.36|15131.36|10
1724207620000|2024-08-21 02:33:40|15211.66|15131.66|15212.7|15132.7|15212.7|15132.7|15211.53|15131.53|10
1724207630000|2024-08-21 02:33:50|15213.14|15133.14|15214.49|15134.49|15214.49|15134.49|15213.14|15133.14|10
1724207640000|2024-08-21 02:34:00|15214.35|15134.35|15214.59|15134.59|15215.07|15135.07|15214.35|15134.35|9
1724207650000|2024-08-21 02:34:10|15214.62|15134.62|15213.41|15133.41|15214.64|15134.64|15213.41|15133.41|10
1724207660000|2024-08-21 02:34:20|15213.83|15133.83|15214.1|15134.1|15214.11|15134.11|15213.57|15133.57|9
1724207670000|2024-08-21 02:34:30|15214.08|15134.08|15215.43|15135.43|15215.43|15135.43|15214.08|15134.08|10
1724207680000|2024-08-21 02:34:40|15215.58|15135.58|15215.8|15135.8|15215.8|15135.8|15215.39|15135.39|9
1724207690000|2024-08-21 02:34:50|15215.86|15135.86|15217.41|15137.41|15218.12|15138.12|15215.86|15135.86|10
1724207700000|2024-08-21 02:35:00|15217.45|15137.45|15216.9|15136.9|15217.79|15137.79|15216.9|15136.9|10
1724207710000|2024-08-21 02:35:10|15216.84|15136.84|15217.61|15137.61|15217.61|15137.61|15216.84|15136.84|8
1724207720000|2024-08-21 02:35:20|15217.53|15137.53|15219.29|15139.29|15219.55|15139.55|15217.53|15137.53|10
1724207730000|2024-08-21 02:35:30|15219.27|15139.27|15216.86|15136.86|15219.27|15139.27|15216.86|15136.86|10
1724207740000|2024-08-21 02:35:40|15216.94|15136.94|15218.86|15138.86|15218.86|15138.86|15216.87|15136.87|9
1724207750000|2024-08-21 02:35:50|15218.82|15138.82|15217.47|15137.47|15218.82|15138.82|15217.15|15137.15|10
1724207760000|2024-08-21 02:36:00|15217.6|15137.6|15219.9|15139.9|15219.9|15139.9|15217.27|15137.27|9
1724207770000|2024-08-21 02:36:10|15220.09|15140.09|15218.91|15138.91|15220.24|15140.24|15218.91|15138.91|10
1724207780000|2024-08-21 02:36:20|15218.73|15138.73|15217.71|15137.71|15218.99|15138.99|15217.47|15137.47|9
1724207790000|2024-08-21 02:36:30|15217.27|15137.27|15216.17|15136.17|15217.27|15137.27|15216.04|15136.04|9
1724207800000|2024-08-21 02:36:40|15216.15|15136.15|15216.1|15136.1|15216.98|15136.98|15216.1|15136.1|10
1724207810000|2024-08-21 02:36:50|15216.08|15136.08|15214.44|15134.44|15216.08|15136.08|15214.01|15134.01|10
1724207820000|2024-08-21 02:37:00|15214.72|15134.72|15214.96|15134.96|15214.96|15134.96|15214.38|15134.38|8
1724207830000|2024-08-21 02:37:10|15215|15135|15213.38|15133.38|15215.37|15135.37|15213.28|15133.28|8
1724207840000|2024-08-21 02:37:20|15213.27|15133.27|15214.99|15134.99|15214.99|15134.99|15213.03|15133.03|10
1724207850000|2024-08-21 02:37:30|15215.19|15135.19|15215|15135|15215.19|15135.19|15214.85|15134.85|10
1724207860000|2024-08-21 02:37:40|15214.09|15134.09|15214.18|15134.18|15214.28|15134.28|15214.02|15134.02|9
1724207870000|2024-08-21 02:37:50|15214.16|15134.16|15214.63|15134.63|15214.63|15134.63|15214.05|15134.05|8
1724207880000|2024-08-21 02:38:00|15214.66|15134.66|15216.33|15136.33|15216.33|15136.33|15214.66|15134.66|10
1724207890000|2024-08-21 02:38:10|15216.25|15136.25|15216.68|15136.68|15216.71|15136.71|15216.25|15136.25|8
1724207900000|2024-08-21 02:38:20|15216.65|15136.65|15216.69|15136.69|15216.77|15136.77|15216.65|15136.65|7
1724207910000|2024-08-21 02:38:30|15216.68|15136.68|15216.69|15136.69|15216.69|15136.69|15216.68|15136.68|2
1724207920000|2024-08-21 02:38:40|15216.7|15136.7|15216.17|15136.17|15216.7|15136.7|15216.17|15136.17|6
1724207930000|2024-08-21 02:38:50|15216.18|15136.18|15216.17|15136.17|15216.28|15136.28|15216.16|15136.16|7
1724207940000|2024-08-21 02:39:00|15216.13|15136.13|15216.32|15136.32|15216.42|15136.42|15216.1|15136.1|8
1724207950000|2024-08-21 02:39:10|15216.23|15136.23|15217.61|15137.61|15217.71|15137.71|15216.1|15136.1|9
1724207960000|2024-08-21 02:39:20|15217.68|15137.68|15218.27|15138.27|15218.88|15138.88|15217.68|15137.68|10
1724207970000|2024-08-21 02:39:30|15218.3|15138.3|15216.74|15136.74|15218.3|15138.3|15216.74|15136.74|10
1724207980000|2024-08-21 02:39:40|15216.49|15136.49|15216.3|15136.3|15216.49|15136.49|15216.23|15136.23|9
1724207990000|2024-08-21 02:39:50|15215.95|15135.95|15215.6|15135.6|15215.95|15135.95|15215.48|15135.48|7
1724208000000|2024-08-21 02:40:00|15216.51|15136.51|15217.62|15137.62|15217.63|15137.63|15216.51|15136.51|10
1724208010000|2024-08-21 02:40:10|15217.92|15137.92|15217.87|15137.87|15218.43|15138.43|15217.87|15137.87|8
1724208020000|2024-08-21 02:40:20|15217.7|15137.7|15218.28|15138.28|15218.29|15138.29|15217.7|15137.7|8
1724208030000|2024-08-21 02:40:30|15218.27|15138.27|15218.58|15138.58|15219.09|15139.09|15218.27|15138.27|8
1724208040000|2024-08-21 02:40:40|15218.45|15138.45|15224.23|15144.23|15225.12|15145.12|15218.27|15138.27|9
1724208050000|2024-08-21 02:40:50|15223.94|15143.94|15224.46|15144.46|15224.46|15144.46|15223.34|15143.34|10
1724208060000|2024-08-21 02:41:00|15224.47|15144.47|15225.47|15145.47|15225.61|15145.61|15224.4|15144.4|10
1724208070000|2024-08-21 02:41:10|15225.4|15145.4|15225.22|15145.22|15225.51|15145.51|15225.22|15145.22|10
1724208080000|2024-08-21 02:41:20|15225.2|15145.2|15225.18|15145.18|15225.32|15145.32|15224.89|15144.89|9
1724208090000|2024-08-21 02:41:30|15225.1|15145.1|15225.97|15145.97|15225.97|15145.97|15225.1|15145.1|9
1724208100000|2024-08-21 02:41:40|15226.01|15146.01|15224.88|15144.88|15226.01|15146.01|15224.82|15144.82|9
1724208110000|2024-08-21 02:41:50|15224.03|15144.03|15223.34|15143.34|15224.03|15144.03|15223.32|15143.32|8
1724208120000|2024-08-21 02:42:00|15223.39|15143.39|15223.33|15143.33|15223.67|15143.67|15223.32|15143.32|10
1724208130000|2024-08-21 02:42:10|15224.19|15144.19|15230.23|15150.23|15230.23|15150.23|15224.19|15144.19|10
1724208140000|2024-08-21 02:42:20|15230.26|15150.26|15233.3|15153.3|15233.3|15153.3|15230.26|15150.26|10
1724208150000|2024-08-21 02:42:30|15233.33|15153.33|15233.32|15153.32|15233.57|15153.57|15231.58|15151.58|10
1724208160000|2024-08-21 02:42:40|15233.29|15153.29|15234.04|15154.04|15234.32|15154.32|15233.29|15153.29|10
1724208170000|2024-08-21 02:42:50|15233.85|15153.85|15231.47|15151.47|15233.86|15153.86|15231.47|15151.47|10
1724208180000|2024-08-21 02:43:00|15231.53|15151.53|15232.02|15152.02|15232.02|15152.02|15231.01|15151.01|9
1724208190000|2024-08-21 02:43:10|15233.14|15153.14|15233.76|15153.76|15234.19|15154.19|15233.14|15153.14|9
1724208200000|2024-08-21 02:43:20|15233.65|15153.65|15233.96|15153.96|15233.96|15153.96|15233.57|15153.57|10
1724208210000|2024-08-21 02:43:30|15234.13|15154.13|15233.78|15153.78|15234.36|15154.36|15233.78|15153.78|9
1724208220000|2024-08-21 02:43:40|15233.77|15153.77|15233.7|15153.7|15233.77|15153.77|15233.52|15153.52|9
1724208230000|2024-08-21 02:43:50|15233.89|15153.89|15234.19|15154.19|15234.4|15154.4|15233.89|15153.89|9
1724208240000|2024-08-21 02:44:00|15234.18|15154.18|15233.98|15153.98|15234.38|15154.38|15233.98|15153.98|9
1724208250000|2024-08-21 02:44:10|15233.96|15153.96|15234.29|15154.29|15234.29|15154.29|15233.94|15153.94|9
1724208260000|2024-08-21 02:44:20|15234.28|15154.28|15233.84|15153.84|15234.28|15154.28|15233.72|15153.72|8
1724208270000|2024-08-21 02:44:30|15233.92|15153.92|15235.45|15155.45|15235.55|15155.55|15233.92|15153.92|10
1724208280000|2024-08-21 02:44:40|15235.54|15155.54|15235.55|15155.55|15235.59|15155.59|15234.12|15154.12|10
1724208290000|2024-08-21 02:44:50|15235.56|15155.56|15235.87|15155.87|15235.94|15155.94|15235.56|15155.56|8
1724208300000|2024-08-21 02:45:00|15235.64|15155.64|15234.53|15154.53|15235.64|15155.64|15234.53|15154.53|9
1724208310000|2024-08-21 02:45:10|15234.35|15154.35|15233.39|15153.39|15234.35|15154.35|15233.39|15153.39|10
1724208320000|2024-08-21 02:45:20|15232.97|15152.97|15233.38|15153.38|15233.58|15153.58|15232.97|15152.97|10
1724208330000|2024-08-21 02:45:30|15233.49|15153.49|15234.37|15154.37|15234.39|15154.39|15233.49|15153.49|9
1724208340000|2024-08-21 02:45:40|15234.61|15154.61|15235.39|15155.39|15235.39|15155.39|15234.58|15154.58|10
1724208350000|2024-08-21 02:45:50|15235.54|15155.54|15235.94|15155.94|15235.94|15155.94|15235.54|15155.54|10
1724208360000|2024-08-21 02:46:00|15236.13|15156.13|15238.43|15158.43|15238.55|15158.55|15236.13|15156.13|10
1724208370000|2024-08-21 02:46:10|15238.45|15158.45|15237.57|15157.57|15238.83|15158.83|15237.57|15157.57|10
1724208380000|2024-08-21 02:46:20|15237.61|15157.61|15237.73|15157.73|15238.06|15158.06|15237.54|15157.54|10
1724208390000|2024-08-21 02:46:30|15237.65|15157.65|15239.03|15159.03|15239.03|15159.03|15237.28|15157.28|10
1724208400000|2024-08-21 02:46:40|15238.99|15158.99|15238.96|15158.96|15239.06|15159.06|15238.95|15158.95|9
1724208410000|2024-08-21 02:46:50|15238.23|15158.23|15238.28|15158.28|15238.56|15158.56|15237.61|15157.61|8
1724208420000|2024-08-21 02:47:00|15238.22|15158.22|15238.46|15158.46|15238.47|15158.47|15238.09|15158.09|10
1724208430000|2024-08-21 02:47:10|15238.17|15158.17|15238.78|15158.78|15238.78|15158.78|15238.17|15158.17|9
1724208440000|2024-08-21 02:47:20|15238.94|15158.94|15240.25|15160.25|15240.59|15160.59|15238.85|15158.85|10
1724208450000|2024-08-21 02:47:30|15240.28|15160.28|15240.7|15160.7|15240.95|15160.95|15240.27|15160.27|10
1724208460000|2024-08-21 02:47:40|15240.8|15160.8|15241.68|15161.68|15241.88|15161.88|15240.8|15160.8|9
1724208470000|2024-08-21 02:47:50|15241.73|15161.73|15242.37|15162.37|15242.37|15162.37|15241.66|15161.66|10
1724208480000|2024-08-21 02:48:00|15242.57|15162.57|15243.1|15163.1|15243.1|15163.1|15242.57|15162.57|9
1724208490000|2024-08-21 02:48:10|15243.76|15163.76|15243.41|15163.41|15243.76|15163.76|15242.33|15162.33|8
1724208500000|2024-08-21 02:48:20|15244.26|15164.26|15245.83|15165.83|15245.83|15165.83|15244.26|15164.26|9
1724208510000|2024-08-21 02:48:30|15245.94|15165.94|15246.76|15166.76|15246.77|15166.77|15245.94|15165.94|9
1724208520000|2024-08-21 02:48:40|15247.21|15167.21|15247.71|15167.71|15247.72|15167.72|15247.21|15167.21|9
1724208530000|2024-08-21 02:48:50|15247.79|15167.79|15248.13|15168.13|15248.13|15168.13|15247.72|15167.72|8
1724208540000|2024-08-21 02:49:00|15248.15|15168.15|15246.41|15166.41|15248.15|15168.15|15245.37|15165.37|9
1724208550000|2024-08-21 02:49:10|15246.26|15166.26|15244.74|15164.74|15246.4|15166.4|15244.74|15164.74|10
1724208560000|2024-08-21 02:49:20|15244.79|15164.79|15248.02|15168.02|15248.02|15168.02|15244.79|15164.79|10
1724208570000|2024-08-21 02:49:30|15248.14|15168.14|15248.45|15168.45|15248.45|15168.45|15248.08|15168.08|10
1724208580000|2024-08-21 02:49:40|15248.48|15168.48|15248.44|15168.44|15248.56|15168.56|15248.23|15168.23|8
1724208590000|2024-08-21 02:49:50|15248.48|15168.48|15249.65|15169.65|15249.65|15169.65|15248.42|15168.42|9
1724208600000|2024-08-21 02:50:00|15249.78|15169.78|15251.05|15171.05|15251.29|15171.29|15249.78|15169.78|10
1724208610000|2024-08-21 02:50:10|15250.97|15170.97|15252.19|15172.19|15252.19|15172.19|15250.97|15170.97|8
1724208620000|2024-08-21 02:50:20|15252.04|15172.04|15253.61|15173.61|15253.61|15173.61|15251.97|15171.97|9
1724208630000|2024-08-21 02:50:30|15252.6|15172.6|15253.35|15173.35|15253.35|15173.35|15252.33|15172.33|9
1724208640000|2024-08-21 02:50:40|15253.25|15173.25|15254.81|15174.81|15255.12|15175.12|15253.04|15173.04|10
1724208650000|2024-08-21 02:50:50|15254.76|15174.76|15255.16|15175.16|15255.4|15175.4|15254.76|15174.76|10
1724208660000|2024-08-21 02:51:00|15255.17|15175.17|15255.6|15175.6|15255.6|15175.6|15255.17|15175.17|8
1724208670000|2024-08-21 02:51:10|15255.5|15175.5|15256.33|15176.33|15256.33|15176.33|15255.5|15175.5|10
1724208680000|2024-08-21 02:51:20|15256.43|15176.43|15258.03|15178.03|15258.03|15178.03|15256.43|15176.43|10
1724208690000|2024-08-21 02:51:30|15258.05|15178.05|15257.98|15177.98|15258.81|15178.81|15257.97|15177.97|9
1724208700000|2024-08-21 02:51:40|15257.89|15177.89|15257.91|15177.91|15258.42|15178.42|15257.87|15177.87|10
1724208710000|2024-08-21 02:51:50|15257.86|15177.86|15257.13|15177.13|15257.93|15177.93|15257.13|15177.13|8
1724208720000|2024-08-21 02:52:00|15257.05|15177.05|15256.41|15176.41|15257.05|15177.05|15256.4|15176.4|10
1724208730000|2024-08-21 02:52:10|15256.37|15176.37|15255.62|15175.62|15256.37|15176.37|15255.62|15175.62|10
1724208740000|2024-08-21 02:52:20|15255.55|15175.55|15254.19|15174.19|15255.55|15175.55|15254.05|15174.05|10
1724208750000|2024-08-21 02:52:30|15254.26|15174.26|15255.29|15175.29|15255.29|15175.29|15254.26|15174.26|10
1724208760000|2024-08-21 02:52:40|15255.35|15175.35|15255.66|15175.66|15255.66|15175.66|15255.08|15175.08|8
1724208770000|2024-08-21 02:52:50|15255.64|15175.64|15256.32|15176.32|15256.47|15176.47|15255.64|15175.64|10
1724208780000|2024-08-21 02:53:00|15256.09|15176.09|15255.93|15175.93|15256.09|15176.09|15255.77|15175.77|9
1724208790000|2024-08-21 02:53:10|15255.87|15175.87|15256.64|15176.64|15256.69|15176.69|15255.87|15175.87|10
1724208800000|2024-08-21 02:53:20|15256.48|15176.48|15255.98|15175.98|15256.49|15176.49|15255.74|15175.74|10
1724208810000|2024-08-21 02:53:30|15256.03|15176.03|15253.86|15173.86|15256.03|15176.03|15253.86|15173.86|10
1724208820000|2024-08-21 02:53:40|15253.75|15173.75|15252.87|15172.87|15253.75|15173.75|15252.87|15172.87|10
1724208830000|2024-08-21 02:53:50|15252.84|15172.84|15254.83|15174.83|15254.99|15174.99|15252.83|15172.83|10
1724208840000|2024-08-21 02:54:00|15254.76|15174.76|15254.38|15174.38|15254.95|15174.95|15254.38|15174.38|8
1724208850000|2024-08-21 02:54:10|15254.29|15174.29|15251.44|15171.44|15254.29|15174.29|15251.44|15171.44|9
1724208860000|2024-08-21 02:54:20|15251.42|15171.42|15251.34|15171.34|15251.42|15171.42|15251.01|15171.01|10
1724208870000|2024-08-21 02:54:30|15251.27|15171.27|15249.35|15169.35|15251.28|15171.28|15249.35|15169.35|10
1724208880000|2024-08-21 02:54:40|15249.22|15169.22|15248.73|15168.73|15249.22|15169.22|15248.58|15168.58|9
1724208890000|2024-08-21 02:54:50|15248.75|15168.75|15248.35|15168.35|15248.75|15168.75|15248.35|15168.35|8
1724208900000|2024-08-21 02:55:00|15248.59|15168.59|15251.29|15171.29|15251.38|15171.38|15248.03|15168.03|10
1724208910000|2024-08-21 02:55:10|15251.26|15171.26|15250.99|15170.99|15251.51|15171.51|15250.99|15170.99|10
1724208920000|2024-08-21 02:55:20|15250.85|15170.85|15248.57|15168.57|15250.85|15170.85|15248.57|15168.57|10
1724208930000|2024-08-21 02:55:30|15248.44|15168.44|15250.02|15170.02|15250.02|15170.02|15248.32|15168.32|10
1724208940000|2024-08-21 02:55:40|15250.04|15170.04|15249.62|15169.62|15250.04|15170.04|15249.25|15169.25|5
1724208950000|2024-08-21 02:55:50|15250.55|15170.55|15246.91|15166.91|15251.17|15171.17|15246.91|15166.91|10
1724208960000|2024-08-21 02:56:00|15246.46|15166.46|15250.71|15170.71|15250.71|15170.71|15246.08|15166.08|9
1724208970000|2024-08-21 02:56:10|15250.69|15170.69|15251.98|15171.98|15252.21|15172.21|15250.69|15170.69|8
1724208980000|2024-08-21 02:56:20|15251.99|15171.99|15250.93|15170.93|15251.99|15171.99|15250.93|15170.93|6
1724208990000|2024-08-21 02:56:30|15250.95|15170.95|15247.75|15167.75|15250.95|15170.95|15247.75|15167.75|6
1724209000000|2024-08-21 02:56:40|15247.33|15167.33|15245.9|15165.9|15247.33|15167.33|15245.83|15165.83|10
1724209010000|2024-08-21 02:56:50|15246.07|15166.07|15248.37|15168.37|15248.41|15168.41|15246.07|15166.07|10
1724209020000|2024-08-21 02:57:00|15248.34|15168.34|15248.56|15168.56|15248.8|15168.8|15248.33|15168.33|8
1724209030000|2024-08-21 02:57:10|15248.5|15168.5|15247.95|15167.95|15248.5|15168.5|15247.93|15167.93|10
1724209040000|2024-08-21 02:57:20|15247.97|15167.97|15247.12|15167.12|15248.24|15168.24|15247.12|15167.12|10
1724209050000|2024-08-21 02:57:30|15246.93|15166.93|15244.32|15164.32|15246.93|15166.93|15244.32|15164.32|10
1724209060000|2024-08-21 02:57:40|15244.18|15164.18|15241.01|15161.01|15244.18|15164.18|15241.01|15161.01|10
1724209070000|2024-08-21 02:57:50|15240.8|15160.8|15239.58|15159.58|15240.84|15160.84|15239.58|15159.58|10
1724209080000|2024-08-21 02:58:00|15239.13|15159.13|15238.36|15158.36|15239.94|15159.94|15238.36|15158.36|10
1724209090000|2024-08-21 02:58:10|15238.29|15158.29|15237.62|15157.62|15238.29|15158.29|15237.62|15157.62|10
1724209100000|2024-08-21 02:58:20|15237.72|15157.72|15233.26|15153.26|15237.78|15157.78|15233.26|15153.26|10
1724209110000|2024-08-21 02:58:30|15232.87|15152.87|15232.12|15152.12|15232.87|15152.87|15232.12|15152.12|10
1724209120000|2024-08-21 02:58:40|15232.1|15152.1|15232.4|15152.4|15233.32|15153.32|15232.05|15152.05|10
1724209130000|2024-08-21 02:58:50|15232.35|15152.35|15233.36|15153.36|15233.36|15153.36|15232.27|15152.27|10
1724209140000|2024-08-21 02:59:00|15232.93|15152.93|15231.79|15151.79|15232.93|15152.93|15231.49|15151.49|9
1724209150000|2024-08-21 02:59:10|15232.03|15152.03|15232.25|15152.25|15232.38|15152.38|15232.03|15152.03|9
1724209160000|2024-08-21 02:59:20|15232.16|15152.16|15231.41|15151.41|15232.16|15152.16|15230.58|15150.58|8
1724209170000|2024-08-21 02:59:30|15232.02|15152.02|15232.16|15152.16|15232.73|15152.73|15231.25|15151.25|10
1724209180000|2024-08-21 02:59:40|15232.82|15152.82|15231.73|15151.73|15232.94|15152.94|15231.73|15151.73|10
1724209190000|2024-08-21 02:59:50|15231.75|15151.75|15232.35|15152.35|15232.35|15152.35|15231.75|15151.75|9
1724209200000|2024-08-21 03:00:00|15232.39|15152.39|15230.55|15150.55|15233.18|15153.18|15230.55|15150.55|10
1724209210000|2024-08-21 03:00:10|15230.39|15150.39|15227.98|15147.98|15232.1|15152.1|15227.98|15147.98|9
1724209220000|2024-08-21 03:00:20|15227.51|15147.51|15225.22|15145.22|15227.51|15147.51|15225.22|15145.22|9
1724209230000|2024-08-21 03:00:30|15225.18|15145.18|15225.01|15145.01|15225.49|15145.49|15225.01|15145.01|8
1724209240000|2024-08-21 03:00:40|15225.32|15145.32|15225.36|15145.36|15225.36|15145.36|15224.94|15144.94|8
1724209250000|2024-08-21 03:00:50|15225.4|15145.4|15224.73|15144.73|15225.4|15145.4|15224.67|15144.67|10
1724209260000|2024-08-21 03:01:00|15224.71|15144.71|15225.93|15145.93|15225.93|15145.93|15224.11|15144.11|10
1724209270000|2024-08-21 03:01:10|15226.1|15146.1|15226.49|15146.49|15226.49|15146.49|15225.96|15145.96|10
1724209280000|2024-08-21 03:01:20|15227.1|15147.1|15225.42|15145.42|15227.23|15147.23|15225.42|15145.42|10
1724209290000|2024-08-21 03:01:30|15225.35|15145.35|15225.21|15145.21|15225.35|15145.35|15224.79|15144.79|8
1724209300000|2024-08-21 03:01:40|15225.2|15145.2|15225.37|15145.37|15225.37|15145.37|15224.65|15144.65|6
1724209310000|2024-08-21 03:01:50|15225.41|15145.41|15224.74|15144.74|15225.51|15145.51|15224.74|15144.74|9
1724209320000|2024-08-21 03:02:00|15224.75|15144.75|15225.21|15145.21|15225.26|15145.26|15224.75|15144.75|8
1724209330000|2024-08-21 03:02:10|15224.82|15144.82|15226.45|15146.45|15226.45|15146.45|15224.65|15144.65|10
1724209340000|2024-08-21 03:02:20|15226.48|15146.48|15225.03|15145.03|15226.48|15146.48|15225.03|15145.03|7
1724209350000|2024-08-21 03:02:30|15225.09|15145.09|15222.36|15142.36|15225.09|15145.09|15222.36|15142.36|10
1724209360000|2024-08-21 03:02:40|15222.31|15142.31|15223.44|15143.44|15223.61|15143.61|15222.27|15142.27|10
1724209370000|2024-08-21 03:02:50|15223.43|15143.43|15222.9|15142.9|15223.47|15143.47|15222.48|15142.48|9
1724209380000|2024-08-21 03:03:00|15223.37|15143.37|15222.69|15142.69|15223.37|15143.37|15222.69|15142.69|8
1724209390000|2024-08-21 03:03:10|15222.33|15142.33|15220.77|15140.77|15222.33|15142.33|15220.77|15140.77|10
1724209400000|2024-08-21 03:03:20|15225.53|15145.53|15224.17|15144.17|15225.53|15145.53|15224.16|15144.16|10
1724209410000|2024-08-21 03:03:30|15224.01|15144.01|15221.28|15141.28|15224.01|15144.01|15221.28|15141.28|10
1724209420000|2024-08-21 03:03:40|15221.01|15141.01|15222.78|15142.78|15222.78|15142.78|15221.01|15141.01|9
1724209430000|2024-08-21 03:03:50|15223.01|15143.01|15225.47|15145.47|15225.47|15145.47|15223.01|15143.01|10
1724209440000|2024-08-21 03:04:00|15225.54|15145.54|15226.01|15146.01|15226.12|15146.12|15225.16|15145.16|10
1724209450000|2024-08-21 03:04:10|15226.03|15146.03|15226.11|15146.11|15226.12|15146.12|15225.89|15145.89|7
1724209460000|2024-08-21 03:04:20|15226.25|15146.25|15226.89|15146.89|15226.89|15146.89|15226.25|15146.25|8
1724209470000|2024-08-21 03:04:30|15226.9|15146.9|15227.91|15147.91|15227.91|15147.91|15226.9|15146.9|9
1724209480000|2024-08-21 03:04:40|15227.94|15147.94|15228.99|15148.99|15228.99|15148.99|15227.21|15147.21|10
1724209490000|2024-08-21 03:04:50|15228.83|15148.83|15229.87|15149.87|15229.87|15149.87|15228.8|15148.8|9
1724209500000|2024-08-21 03:05:00|15229.89|15149.89|15230.26|15150.26|15230.82|15150.82|15229.89|15149.89|10
1724209510000|2024-08-21 03:05:10|15229.97|15149.97|15231.99|15151.99|15231.99|15151.99|15229.85|15149.85|10
1724209520000|2024-08-21 03:05:20|15232.01|15152.01|15231.49|15151.49|15232.18|15152.18|15231.49|15151.49|10
1724209530000|2024-08-21 03:05:30|15230.95|15150.95|15230.73|15150.73|15230.95|15150.95|15230.34|15150.34|9
1724209540000|2024-08-21 03:05:40|15230.74|15150.74|15231.09|15151.09|15231.85|15151.85|15230.74|15150.74|9
1724209550000|2024-08-21 03:05:50|15230.96|15150.96|15231.56|15151.56|15231.94|15151.94|15230.66|15150.66|9
1724209560000|2024-08-21 03:06:00|15231.36|15151.36|15230.17|15150.17|15231.36|15151.36|15230|15150|10
1724209570000|2024-08-21 03:06:10|15230.16|15150.16|15230.95|15150.95|15230.95|15150.95|15230.16|15150.16|9
1724209580000|2024-08-21 03:06:20|15230.98|15150.98|15232.28|15152.28|15232.28|15152.28|15230.98|15150.98|9
1724209590000|2024-08-21 03:06:30|15232.34|15152.34|15231.42|15151.42|15232.4|15152.4|15231.42|15151.42|10
1724209600000|2024-08-21 03:06:40|15231.4|15151.4|15228.94|15148.94|15231.4|15151.4|15228.94|15148.94|10
1724209610000|2024-08-21 03:06:50|15228.43|15148.43|15227.32|15147.32|15228.43|15148.43|15227.31|15147.31|10
1724209620000|2024-08-21 03:07:00|15227.41|15147.41|15227.84|15147.84|15227.84|15147.84|15227.41|15147.41|8
1724209630000|2024-08-21 03:07:10|15227.81|15147.81|15228.17|15148.17|15229.36|15149.36|15227.81|15147.81|10
1724209640000|2024-08-21 03:07:20|15228.07|15148.07|15229.14|15149.14|15229.14|15149.14|15228.06|15148.06|10
1724209650000|2024-08-21 03:07:30|15229.23|15149.23|15231.6|15151.6|15231.6|15151.6|15229.08|15149.08|10
1724209660000|2024-08-21 03:07:40|15231.58|15151.58|15231.82|15151.82|15232.1|15152.1|15231.58|15151.58|7
1724209670000|2024-08-21 03:07:50|15231.81|15151.81|15230.04|15150.04|15231.81|15151.81|15230.04|15150.04|9
1724209680000|2024-08-21 03:08:00|15230.03|15150.03|15229.99|15149.99|15230.03|15150.03|15229.94|15149.94|4
1724209690000|2024-08-21 03:08:10|15229.83|15149.83|15229.99|15149.99|15229.99|15149.99|15229.72|15149.72|8
1724209700000|2024-08-21 03:08:20|15229.93|15149.93|15230.09|15150.09|15230.27|15150.27|15229.93|15149.93|9
1724209710000|2024-08-21 03:08:30|15230.36|15150.36|15232.01|15152.01|15232.01|15152.01|15230.14|15150.14|9
1724209720000|2024-08-21 03:08:40|15231.73|15151.73|15230.75|15150.75|15231.73|15151.73|15230.75|15150.75|8
1724209730000|2024-08-21 03:08:50|15230.73|15150.73|15230.67|15150.67|15231.17|15151.17|15230.67|15150.67|7
1724209740000|2024-08-21 03:09:00|15230.84|15150.84|15230.7|15150.7|15230.87|15150.87|15230.7|15150.7|9
1724209750000|2024-08-21 03:09:10|15230.74|15150.74|15230.56|15150.56|15230.74|15150.74|15230.55|15150.55|4
1724209760000|2024-08-21 03:09:20|15230.57|15150.57|15230.72|15150.72|15230.72|15150.72|15230.51|15150.51|7
1724209770000|2024-08-21 03:09:30|15230.73|15150.73|15230.32|15150.32|15231.07|15151.07|15230.32|15150.32|7
1724209780000|2024-08-21 03:09:40|15230.31|15150.31|15231.25|15151.25|15231.25|15151.25|15230.31|15150.31|8
1724209790000|2024-08-21 03:09:50|15231.28|15151.28|15231.39|15151.39|15231.61|15151.61|15231.11|15151.11|8
1724209800000|2024-08-21 03:10:00|15231.5|15151.5|15238.74|15158.74|15238.74|15158.74|15231.5|15151.5|9
1724209810000|2024-08-21 03:10:10|15238.69|15158.69|15239.07|15159.07|15239.19|15159.19|15238.69|15158.69|9
1724209820000|2024-08-21 03:10:20|15239.29|15159.29|15234.13|15154.13|15239.62|15159.62|15234|15154|9
1724209830000|2024-08-21 03:10:30|15234.28|15154.28|15234.46|15154.46|15234.46|15154.46|15234.28|15154.28|8
1724209840000|2024-08-21 03:10:40|15234.54|15154.54|15235.39|15155.39|15235.39|15155.39|15234.54|15154.54|6
1724209850000|2024-08-21 03:10:50|15235.84|15155.84|15235.65|15155.65|15235.89|15155.89|15235.64|15155.64|6
1724209860000|2024-08-21 03:11:00|15234.97|15154.97|15234.64|15154.64|15234.97|15154.97|15234.64|15154.64|5
1724209870000|2024-08-21 03:11:10|15234.68|15154.68|15236.14|15156.14|15236.14|15156.14|15234.3|15154.3|9
1724209880000|2024-08-21 03:11:20|15236.17|15156.17|15237.82|15157.82|15237.82|15157.82|15236.17|15156.17|10
1724209890000|2024-08-21 03:11:30|15237.92|15157.92|15238.51|15158.51|15238.54|15158.54|15237.92|15157.92|9
1724209900000|2024-08-21 03:11:40|15237.74|15157.74|15239.49|15159.49|15239.49|15159.49|15237.57|15157.57|10
1724209910000|2024-08-21 03:11:50|15239.56|15159.56|15240.3|15160.3|15240.55|15160.55|15239.56|15159.56|9
1724209920000|2024-08-21 03:12:00|15240.32|15160.32|15240.58|15160.58|15240.58|15160.58|15240.32|15160.32|8
1724209930000|2024-08-21 03:12:10|15240.55|15160.55|15242.65|15162.65|15242.67|15162.67|15240.16|15160.16|10
1724209940000|2024-08-21 03:12:20|15242.83|15162.83|15242.63|15162.63|15242.88|15162.88|15242.63|15162.63|8
1724209950000|2024-08-21 03:12:30|15242.6|15162.6|15241.74|15161.74|15242.6|15162.6|15241.73|15161.73|8
1724209960000|2024-08-21 03:12:40|15242.09|15162.09|15241.47|15161.47|15242.12|15162.12|15241.46|15161.46|7
1724209970000|2024-08-21 03:12:50|15241.5|15161.5|15241.26|15161.26|15241.54|15161.54|15241.22|15161.22|8
1724209980000|2024-08-21 03:13:00|15241.22|15161.22|15239.41|15159.41|15241.23|15161.23|15239.41|15159.41|9
1724209990000|2024-08-21 03:13:10|15239.19|15159.19|15238.91|15158.91|15239.19|15159.19|15238.62|15158.62|9
1724210000000|2024-08-21 03:13:20|15238.93|15158.93|15240.99|15160.99|15240.99|15160.99|15238.93|15158.93|9
1724210010000|2024-08-21 03:13:30|15241.53|15161.53|15241.58|15161.58|15241.8|15161.8|15241.53|15161.53|10
1724210020000|2024-08-21 03:13:40|15241.61|15161.61|15242.21|15162.21|15242.21|15162.21|15241.61|15161.61|9
1724210030000|2024-08-21 03:13:50|15242.63|15162.63|15243.71|15163.71|15243.71|15163.71|15242.63|15162.63|9
1724210040000|2024-08-21 03:14:00|15244.24|15164.24|15244.8|15164.8|15244.8|15164.8|15243.56|15163.56|10
1724210050000|2024-08-21 03:14:10|15244.84|15164.84|15245.97|15165.97|15245.97|15165.97|15244.84|15164.84|8
1724210060000|2024-08-21 03:14:20|15245.94|15165.94|15244.6|15164.6|15245.95|15165.95|15244.6|15164.6|9
1724210070000|2024-08-21 03:14:30|15244.42|15164.42|15243.98|15163.98|15244.42|15164.42|15243.87|15163.87|8
1724210080000|2024-08-21 03:14:40|15244.03|15164.03|15245.92|15165.92|15245.92|15165.92|15243.9|15163.9|9
1724210090000|2024-08-21 03:14:50|15245.9|15165.9|15246.6|15166.6|15246.68|15166.68|15245.88|15165.88|9
1724210100000|2024-08-21 03:15:00|15246.61|15166.61|15246.54|15166.54|15246.68|15166.68|15246.22|15166.22|9
1724210110000|2024-08-21 03:15:10|15246.56|15166.56|15246.85|15166.85|15246.85|15166.85|15246.47|15166.47|10
1724210120000|2024-08-21 03:15:20|15246.86|15166.86|15240.21|15160.21|15246.86|15166.86|15239.82|15159.82|9
1724210130000|2024-08-21 03:15:30|15240.23|15160.23|15240.59|15160.59|15240.65|15160.65|15240.04|15160.04|8
1724210140000|2024-08-21 03:15:40|15240.96|15160.96|15241.29|15161.29|15241.54|15161.54|15240.96|15160.96|9
1724210150000|2024-08-21 03:15:50|15241.04|15161.04|15239.69|15159.69|15241.07|15161.07|15239.69|15159.69|8
1724210160000|2024-08-21 03:16:00|15239.7|15159.7|15239.4|15159.4|15239.79|15159.79|15239.4|15159.4|8
1724210170000|2024-08-21 03:16:10|15239.36|15159.36|15238.5|15158.5|15239.36|15159.36|15238.46|15158.46|10
1724210180000|2024-08-21 03:16:20|15238.52|15158.52|15238.14|15158.14|15238.53|15158.53|15238.14|15158.14|9
1724210190000|2024-08-21 03:16:30|15238.2|15158.2|15238.02|15158.02|15238.2|15158.2|15237.75|15157.75|10
1724210200000|2024-08-21 03:16:40|15237.98|15157.98|15237.99|15157.99|15238.08|15158.08|15237.98|15157.98|9
1724210210000|2024-08-21 03:16:50|15237.37|15157.37|15237.7|15157.7|15237.91|15157.91|15237.37|15157.37|9
1724210220000|2024-08-21 03:17:00|15237.69|15157.69|15237.43|15157.43|15237.69|15157.69|15237.38|15157.38|8
1724210230000|2024-08-21 03:17:10|15237.42|15157.42|15237.4|15157.4|15237.47|15157.47|15237.09|15157.09|10
1724210240000|2024-08-21 03:17:20|15237.37|15157.37|15237.66|15157.66|15238.16|15158.16|15237.37|15157.37|9
1724210250000|2024-08-21 03:17:30|15237.96|15157.96|15240.26|15160.26|15240.26|15160.26|15237.91|15157.91|9
1724210260000|2024-08-21 03:17:40|15240.06|15160.06|15240.07|15160.07|15240.07|15160.07|15239.8|15159.8|9
1724210270000|2024-08-21 03:17:50|15240.02|15160.02|15239.63|15159.63|15240.04|15160.04|15239.63|15159.63|9
1724210280000|2024-08-21 03:18:00|15239.62|15159.62|15240.56|15160.56|15240.56|15160.56|15239.62|15159.62|10
1724210290000|2024-08-21 03:18:10|15240.44|15160.44|15240.39|15160.39|15240.46|15160.46|15240.39|15160.39|6
1724210300000|2024-08-21 03:18:20|15240.31|15160.31|15238.88|15158.88|15240.31|15160.31|15238.88|15158.88|10
1724210310000|2024-08-21 03:18:30|15238.9|15158.9|15238.63|15158.63|15239.11|15159.11|15238.63|15158.63|8
1724210320000|2024-08-21 03:18:40|15238.64|15158.64|15238.54|15158.54|15238.83|15158.83|15238.54|15158.54|9
1724210330000|2024-08-21 03:18:50|15238.67|15158.67|15236.07|15156.07|15238.67|15158.67|15236.07|15156.07|9
1724210340000|2024-08-21 03:19:00|15235.82|15155.82|15235.24|15155.24|15235.82|15155.82|15235.24|15155.24|9
1724210350000|2024-08-21 03:19:10|15235.25|15155.25|15234.27|15154.27|15235.35|15155.35|15234.27|15154.27|9
1724210360000|2024-08-21 03:19:20|15234.23|15154.23|15234.39|15154.39|15234.77|15154.77|15234.15|15154.15|10
1724210370000|2024-08-21 03:19:30|15234.34|15154.34|15235.65|15155.65|15235.65|15155.65|15234.16|15154.16|10
1724210380000|2024-08-21 03:19:40|15236|15156|15241.66|15161.66|15241.92|15161.92|15236|15156|10
1724210390000|2024-08-21 03:19:50|15241.65|15161.65|15240.41|15160.41|15241.65|15161.65|15240.41|15160.41|10
1724210400000|2024-08-21 03:20:00|15240.39|15160.39|15240.64|15160.64|15241.61|15161.61|15240.39|15160.39|10
1724210410000|2024-08-21 03:20:10|15240.39|15160.39|15238.89|15158.89|15240.39|15160.39|15238.89|15158.89|9
1724210420000|2024-08-21 03:20:20|15234.98|15154.98|15235.45|15155.45|15235.51|15155.51|15234.97|15154.97|10
1724210430000|2024-08-21 03:20:30|15235.27|15155.27|15234.18|15154.18|15235.27|15155.27|15234.18|15154.18|9
1724210440000|2024-08-21 03:20:40|15234.22|15154.22|15234.17|15154.17|15234.32|15154.32|15234.12|15154.12|8
1724210450000|2024-08-21 03:20:50|15234.15|15154.15|15233.12|15153.12|15234.2|15154.2|15233.12|15153.12|10
1724210460000|2024-08-21 03:21:00|15233.1|15153.1|15232.44|15152.44|15233.1|15153.1|15232.43|15152.43|10
1724210470000|2024-08-21 03:21:10|15232.57|15152.57|15232.55|15152.55|15232.64|15152.64|15232.55|15152.55|8
1724210480000|2024-08-21 03:21:20|15232.6|15152.6|15232.97|15152.97|15233.43|15153.43|15232.6|15152.6|9
1724210490000|2024-08-21 03:21:30|15232.96|15152.96|15234|15154|15234|15154|15232.25|15152.25|10
1724210500000|2024-08-21 03:21:40|15234.56|15154.56|15235.76|15155.76|15235.76|15155.76|15234.56|15154.56|8
1724210510000|2024-08-21 03:21:50|15235.74|15155.74|15235.93|15155.93|15235.93|15155.93|15235.29|15155.29|9
1724210520000|2024-08-21 03:22:00|15236.02|15156.02|15235.74|15155.74|15236.16|15156.16|15235.74|15155.74|8
1724210530000|2024-08-21 03:22:10|15235.66|15155.66|15233.97|15153.97|15235.66|15155.66|15233.97|15153.97|9
1724210540000|2024-08-21 03:22:20|15233.87|15153.87|15233.16|15153.16|15234.01|15154.01|15233.16|15153.16|10
1724210550000|2024-08-21 03:22:30|15233.15|15153.15|15231.87|15151.87|15233.18|15153.18|15230.99|15150.99|10
1724210560000|2024-08-21 03:22:40|15232.36|15152.36|15233.1|15153.1|15233.1|15153.1|15232.36|15152.36|9
1724210570000|2024-08-21 03:22:50|15235.19|15155.19|15240.17|15160.17|15240.17|15160.17|15235.19|15155.19|10
1724210580000|2024-08-21 03:23:00|15239.94|15159.94|15239.69|15159.69|15239.94|15159.94|15239.69|15159.69|7
1724210590000|2024-08-21 03:23:10|15239.73|15159.73|15239.83|15159.83|15239.84|15159.84|15239.73|15159.73|7
1724210600000|2024-08-21 03:23:20|15240.25|15160.25|15241.07|15161.07|15241.07|15161.07|15240.25|15160.25|8
1724210610000|2024-08-21 03:23:30|15241.22|15161.22|15241.08|15161.08|15241.24|15161.24|15241.08|15161.08|7
1724210620000|2024-08-21 03:23:40|15240.96|15160.96|15240.09|15160.09|15240.99|15160.99|15240.09|15160.09|8
1724210630000|2024-08-21 03:23:50|15240.02|15160.02|15240.92|15160.92|15240.92|15160.92|15239.87|15159.87|10
1724210640000|2024-08-21 03:24:00|15241.08|15161.08|15239.95|15159.95|15241.16|15161.16|15239.95|15159.95|10
1724210650000|2024-08-21 03:24:10|15239.71|15159.71|15238.36|15158.36|15239.71|15159.71|15238.18|15158.18|10
1724210660000|2024-08-21 03:24:20|15238.28|15158.28|15237.11|15157.11|15238.28|15158.28|15236.29|15156.29|10
1724210670000|2024-08-21 03:24:30|15237.18|15157.18|15234.93|15154.93|15237.46|15157.46|15234.93|15154.93|10
1724210680000|2024-08-21 03:24:40|15234.63|15154.63|15234.27|15154.27|15234.73|15154.73|15234.27|15154.27|10
1724210690000|2024-08-21 03:24:50|15234.37|15154.37|15233.18|15153.18|15234.37|15154.37|15233.18|15153.18|9
1724210700000|2024-08-21 03:25:00|15233.1|15153.1|15232.76|15152.76|15233.1|15153.1|15232.76|15152.76|9
1724210710000|2024-08-21 03:25:10|15232.86|15152.86|15234.7|15154.7|15234.7|15154.7|15232.42|15152.42|10
1724210720000|2024-08-21 03:25:20|15234.91|15154.91|15236.16|15156.16|15236.19|15156.19|15234.91|15154.91|10
1724210730000|2024-08-21 03:25:30|15236.06|15156.06|15236.07|15156.07|15236.24|15156.24|15235.91|15155.91|10
1724210740000|2024-08-21 03:25:40|15236.33|15156.33|15236.55|15156.55|15236.56|15156.56|15236.19|15156.19|10
1724210750000|2024-08-21 03:25:50|15236.54|15156.54|15238.11|15158.11|15238.11|15158.11|15236.54|15156.54|10
1724210760000|2024-08-21 03:26:00|15238.19|15158.19|15238.52|15158.52|15238.73|15158.73|15238.07|15158.07|7
1724210770000|2024-08-21 03:26:10|15238.44|15158.44|15239.06|15159.06|15239.06|15159.06|15238.3|15158.3|10
1724210780000|2024-08-21 03:26:20|15239.29|15159.29|15239.52|15159.52|15240.08|15160.08|15238.57|15158.57|10
1724210790000|2024-08-21 03:26:30|15239.55|15159.55|15230.91|15150.91|15239.55|15159.55|15230.91|15150.91|8
1724210800000|2024-08-21 03:26:40|15230.93|15150.93|15228.92|15148.92|15230.93|15150.93|15228.87|15148.87|9
1724210810000|2024-08-21 03:26:50|15228.23|15148.23|15227.77|15147.77|15228.23|15148.23|15227.74|15147.74|9
1724210820000|2024-08-21 03:27:00|15227.72|15147.72|15226.9|15146.9|15227.74|15147.74|15226.87|15146.87|9
1724210830000|2024-08-21 03:27:10|15226.91|15146.91|15227.12|15147.12|15227.15|15147.15|15226.87|15146.87|8
1724210840000|2024-08-21 03:27:20|15227.37|15147.37|15228.17|15148.17|15228.19|15148.19|15227.37|15147.37|7
1724210850000|2024-08-21 03:27:30|15228.05|15148.05|15227.91|15147.91|15228.17|15148.17|15227.9|15147.9|9
1724210860000|2024-08-21 03:27:40|15227.88|15147.88|15228.84|15148.84|15228.84|15148.84|15227.83|15147.83|10
1724210870000|2024-08-21 03:27:50|15228.81|15148.81|15230.32|15150.32|15230.32|15150.32|15227.77|15147.77|10
1724210880000|2024-08-21 03:28:00|15230.59|15150.59|15232.11|15152.11|15232.11|15152.11|15230.56|15150.56|9
1724210890000|2024-08-21 03:28:10|15232.76|15152.76|15234.47|15154.47|15234.47|15154.47|15232.76|15152.76|10
1724210900000|2024-08-21 03:28:20|15234.46|15154.46|15234.69|15154.69|15234.69|15154.69|15234.29|15154.29|9
1724210910000|2024-08-21 03:28:30|15234.82|15154.82|15232.42|15152.42|15234.83|15154.83|15232.42|15152.42|10
1724210920000|2024-08-21 03:28:40|15232.4|15152.4|15232.17|15152.17|15232.4|15152.4|15232.16|15152.16|7
1724210930000|2024-08-21 03:28:50|15231.64|15151.64|15230.79|15150.79|15231.64|15151.64|15230.73|15150.73|10
1724210940000|2024-08-21 03:29:00|15230.84|15150.84|15231.05|15151.05|15231.05|15151.05|15230.59|15150.59|10
1724210950000|2024-08-21 03:29:10|15230.78|15150.78|15236.25|15156.25|15236.25|15156.25|15230.78|15150.78|9
1724210960000|2024-08-21 03:29:20|15236.26|15156.26|15235.93|15155.93|15236.41|15156.41|15235.93|15155.93|10
1724210970000|2024-08-21 03:29:30|15235.86|15155.86|15235.08|15155.08|15235.86|15155.86|15235.08|15155.08|8
1724210980000|2024-08-21 03:29:40|15235.07|15155.07|15235.1|15155.1|15235.16|15155.16|15234.98|15154.98|5
1724210990000|2024-08-21 03:29:50|15235.05|15155.05|15238.47|15158.47|15239.33|15159.33|15234.94|15154.94|9
1724211000000|2024-08-21 03:30:00|15238.43|15158.43|15238.6|15158.6|15238.81|15158.81|15238.43|15158.43|7
1724211010000|2024-08-21 03:30:10|15237.71|15157.71|15236.99|15156.99|15237.71|15157.71|15236.95|15156.95|10
1724211020000|2024-08-21 03:30:20|15236.96|15156.96|15237.39|15157.39|15237.69|15157.69|15236.35|15156.35|10
1724211030000|2024-08-21 03:30:30|15237.34|15157.34|15239.91|15159.91|15239.91|15159.91|15237.31|15157.31|10
1724211040000|2024-08-21 03:30:40|15240.2|15160.2|15241.66|15161.66|15241.66|15161.66|15240.2|15160.2|10
1724211050000|2024-08-21 03:30:50|15241.68|15161.68|15239.13|15159.13|15241.71|15161.71|15238.91|15158.91|10
1724211060000|2024-08-21 03:31:00|15239.12|15159.12|15231.58|15151.58|15239.12|15159.12|15231.55|15151.55|9
1724211070000|2024-08-21 03:31:10|15231.38|15151.38|15231.6|15151.6|15231.6|15151.6|15231.38|15151.38|4
1724211080000|2024-08-21 03:31:20|15231.59|15151.59|15230.33|15150.33|15231.59|15151.59|15230.33|15150.33|9
1724211090000|2024-08-21 03:31:30|15230.12|15150.12|15230.15|15150.15|15230.15|15150.15|15230.09|15150.09|6
1724211100000|2024-08-21 03:31:40|15230.06|15150.06|15229.44|15149.44|15230.06|15150.06|15229.44|15149.44|8
1724211110000|2024-08-21 03:31:50|15229.41|15149.41|15228.44|15148.44|15229.44|15149.44|15228.44|15148.44|9
1724211120000|2024-08-21 03:32:00|15228.43|15148.43|15227.74|15147.74|15228.65|15148.65|15227.74|15147.74|10
1724211130000|2024-08-21 03:32:10|15227.26|15147.26|15225.72|15145.72|15227.28|15147.28|15225.72|15145.72|10
1724211140000|2024-08-21 03:32:20|15225.44|15145.44|15222.03|15142.03|15225.44|15145.44|15221.41|15141.41|10
1724211150000|2024-08-21 03:32:30|15222.5|15142.5|15222.54|15142.54|15222.72|15142.72|15222.38|15142.38|9
1724211160000|2024-08-21 03:32:40|15222.52|15142.52|15221.8|15141.8|15222.53|15142.53|15221.8|15141.8|9
1724211170000|2024-08-21 03:32:50|15221.38|15141.38|15221.13|15141.13|15221.51|15141.51|15221.09|15141.09|10
1724211180000|2024-08-21 03:33:00|15221.1|15141.1|15219.67|15139.67|15221.1|15141.1|15219.67|15139.67|10
1724211190000|2024-08-21 03:33:10|15218.97|15138.97|15221.22|15141.22|15221.23|15141.23|15218.72|15138.72|10
1724211200000|2024-08-21 03:33:20|15221.24|15141.24|15219.17|15139.17|15221.24|15141.24|15219.17|15139.17|8
1724211210000|2024-08-21 03:33:30|15219.16|15139.16|15217.04|15137.04|15219.16|15139.16|15217.04|15137.04|9
1724211220000|2024-08-21 03:33:40|15217.22|15137.22|15219.11|15139.11|15219.11|15139.11|15217.22|15137.22|10
1724211230000|2024-08-21 03:33:50|15219.12|15139.12|15217.31|15137.31|15219.7|15139.7|15217.31|15137.31|10
1724211240000|2024-08-21 03:34:00|15217.25|15137.25|15218.27|15138.27|15218.27|15138.27|15217.22|15137.22|8
1724211250000|2024-08-21 03:34:10|15218.49|15138.49|15216.47|15136.47|15218.61|15138.61|15216.47|15136.47|10
1724211260000|2024-08-21 03:34:20|15216.26|15136.26|15216.75|15136.75|15216.97|15136.97|15216.26|15136.26|10
1724211270000|2024-08-21 03:34:30|15216.72|15136.72|15216.54|15136.54|15216.74|15136.74|15216.54|15136.54|5
1724211280000|2024-08-21 03:34:40|15216.51|15136.51|15216.87|15136.87|15216.87|15136.87|15216.4|15136.4|9
1724211290000|2024-08-21 03:34:50|15216.92|15136.92|15217.63|15137.63|15217.63|15137.63|15216.7|15136.7|8
1724211300000|2024-08-21 03:35:00|15218.09|15138.09|15218.43|15138.43|15218.63|15138.63|15218.09|15138.09|10
1724211310000|2024-08-21 03:35:10|15218.44|15138.44|15218.91|15138.91|15218.91|15138.91|15218.17|15138.17|8
1724211320000|2024-08-21 03:35:20|15219.24|15139.24|15218.13|15138.13|15219.42|15139.42|15218.13|15138.13|9
1724211330000|2024-08-21 03:35:30|15218.04|15138.04|15220.99|15140.99|15220.99|15140.99|15217.88|15137.88|9
1724211340000|2024-08-21 03:35:40|15221.49|15141.49|15221.28|15141.28|15221.72|15141.72|15221.23|15141.23|10
1724211350000|2024-08-21 03:35:50|15221.37|15141.37|15221.63|15141.63|15221.63|15141.63|15221.06|15141.06|9
1724211360000|2024-08-21 03:36:00|15222.11|15142.11|15220.64|15140.64|15222.18|15142.18|15220.64|15140.64|10
1724211370000|2024-08-21 03:36:10|15220.45|15140.45|15220.29|15140.29|15220.66|15140.66|15219.78|15139.78|8
1724211380000|2024-08-21 03:36:20|15220.1|15140.1|15219.44|15139.44|15220.1|15140.1|15219.44|15139.44|9
1724211390000|2024-08-21 03:36:30|15219.41|15139.41|15218.75|15138.75|15219.41|15139.41|15218|15138|10
1724211400000|2024-08-21 03:36:40|15218.5|15138.5|15215.1|15135.1|15218.52|15138.52|15215.1|15135.1|10
1724211410000|2024-08-21 03:36:50|15215.01|15135.01|15215.85|15135.85|15215.85|15135.85|15214.63|15134.63|10
1724211420000|2024-08-21 03:37:00|15216.04|15136.04|15217.85|15137.85|15217.85|15137.85|15215.47|15135.47|10
1724211430000|2024-08-21 03:37:10|15217.95|15137.95|15218.76|15138.76|15218.76|15138.76|15217.95|15137.95|10
1724211440000|2024-08-21 03:37:20|15218.81|15138.81|15218.71|15138.71|15219.04|15139.04|15218.71|15138.71|9
1724211450000|2024-08-21 03:37:30|15218.58|15138.58|15219.05|15139.05|15219.2|15139.2|15217.92|15137.92|9
1724211460000|2024-08-21 03:37:40|15219.23|15139.23|15216.58|15136.58|15219.23|15139.23|15216.58|15136.58|8
1724211470000|2024-08-21 03:37:50|15216.51|15136.51|15215.97|15135.97|15216.51|15136.51|15215.84|15135.84|10
1724211480000|2024-08-21 03:38:00|15215.83|15135.83|15216.24|15136.24|15216.24|15136.24|15215.83|15135.83|7
1724211490000|2024-08-21 03:38:10|15216.25|15136.25|15215.37|15135.37|15216.33|15136.33|15215.29|15135.29|9
1724211500000|2024-08-21 03:38:20|15215.39|15135.39|15215.32|15135.32|15217.05|15137.05|15215.32|15135.32|10
1724211510000|2024-08-21 03:38:30|15215.26|15135.26|15214.81|15134.81|15215.26|15135.26|15214.38|15134.38|10
1724211520000|2024-08-21 03:38:40|15214.82|15134.82|15212.3|15132.3|15214.82|15134.82|15212.3|15132.3|10
1724211530000|2024-08-21 03:38:50|15211.85|15131.85|15212.87|15132.87|15212.87|15132.87|15211.34|15131.34|10
1724211540000|2024-08-21 03:39:00|15213.08|15133.08|15212.92|15132.92|15213.23|15133.23|15212.1|15132.1|10
1724211550000|2024-08-21 03:39:10|15212.99|15132.99|15211.14|15131.14|15212.99|15132.99|15210.93|15130.93|10
1724211560000|2024-08-21 03:39:20|15211.19|15131.19|15211.47|15131.47|15211.47|15131.47|15210.52|15130.52|8
1724211570000|2024-08-21 03:39:30|15211.46|15131.46|15210.61|15130.61|15211.46|15131.46|15210.61|15130.61|9
1724211580000|2024-08-21 03:39:40|15209.86|15129.86|15208.72|15128.72|15209.86|15129.86|15208.71|15128.71|10
1724211590000|2024-08-21 03:39:50|15208.77|15128.77|15207.22|15127.22|15209.08|15129.08|15207.22|15127.22|10
1724211600000|2024-08-21 03:40:00|15207.21|15127.21|15208.73|15128.73|15208.73|15128.73|15207.14|15127.14|10
1724211610000|2024-08-21 03:40:10|15208.84|15128.84|15209.01|15129.01|15209.17|15129.17|15208.55|15128.55|10
1724211620000|2024-08-21 03:40:20|15209.99|15129.99|15209.27|15129.27|15211.04|15131.04|15209.27|15129.27|10
1724211630000|2024-08-21 03:40:30|15209.98|15129.98|15210.45|15130.45|15210.53|15130.53|15209.98|15129.98|8
1724211640000|2024-08-21 03:40:40|15210.53|15130.53|15212.54|15132.54|15212.54|15132.54|15209.68|15129.68|10
1724211650000|2024-08-21 03:40:50|15212.55|15132.55|15212.76|15132.76|15212.83|15132.83|15211.92|15131.92|9
1724211660000|2024-08-21 03:41:00|15212.8|15132.8|15212.68|15132.68|15213.17|15133.17|15212.68|15132.68|10
1724211670000|2024-08-21 03:41:10|15212.61|15132.61|15209.64|15129.64|15212.61|15132.61|15209.64|15129.64|9
1724211680000|2024-08-21 03:41:20|15209.17|15129.17|15207.97|15127.97|15209.47|15129.47|15207.97|15127.97|10
1724211690000|2024-08-21 03:41:30|15208.54|15128.54|15207.17|15127.17|15209.3|15129.3|15207.17|15127.17|10
1724211700000|2024-08-21 03:41:40|15208.52|15128.52|15207.45|15127.45|15209.26|15129.26|15207.45|15127.45|10
1724211710000|2024-08-21 03:41:50|15208.11|15128.11|15209.48|15129.48|15209.48|15129.48|15208.11|15128.11|10
1724211720000|2024-08-21 03:42:00|15209.29|15129.29|15209.35|15129.35|15209.72|15129.72|15209.29|15129.29|10
1724211730000|2024-08-21 03:42:10|15209.4|15129.4|15209.87|15129.87|15210.31|15130.31|15209.4|15129.4|10
1724211740000|2024-08-21 03:42:20|15209.75|15129.75|15209.44|15129.44|15209.75|15129.75|15209.44|15129.44|10
1724211750000|2024-08-21 03:42:30|15209.49|15129.49|15209.4|15129.4|15209.54|15129.54|15209.4|15129.4|9
1724211760000|2024-08-21 03:42:40|15209.36|15129.36|15211.26|15131.26|15211.37|15131.37|15209.36|15129.36|10
1724211770000|2024-08-21 03:42:50|15211.25|15131.25|15209.94|15129.94|15211.41|15131.41|15209.91|15129.91|10
1724211780000|2024-08-21 03:43:00|15208.99|15128.99|15209.5|15129.5|15209.51|15129.51|15208.99|15128.99|10
1724211790000|2024-08-21 03:43:10|15209.49|15129.49|15211.84|15131.84|15212.05|15132.05|15209.49|15129.49|10
1724211800000|2024-08-21 03:43:20|15211.87|15131.87|15212.53|15132.53|15212.53|15132.53|15211.87|15131.87|7
1724211810000|2024-08-21 03:43:30|15212.58|15132.58|15214.51|15134.51|15214.51|15134.51|15212.52|15132.52|10
1724211820000|2024-08-21 03:43:40|15214.53|15134.53|15214|15134|15214.53|15134.53|15213.9|15133.9|10
1724211830000|2024-08-21 03:43:50|15213.9|15133.9|15213.94|15133.94|15213.94|15133.94|15213.86|15133.86|7
1724211840000|2024-08-21 03:44:00|15214.14|15134.14|15213.74|15133.74|15214.16|15134.16|15213.74|15133.74|9
1724211850000|2024-08-21 03:44:10|15213.73|15133.73|15213.75|15133.75|15214.02|15134.02|15213.73|15133.73|10
1724211860000|2024-08-21 03:44:20|15213.74|15133.74|15213.57|15133.57|15213.8|15133.8|15213.57|15133.57|8
1724211870000|2024-08-21 03:44:30|15213.62|15133.62|15212.94|15132.94|15213.62|15133.62|15212.85|15132.85|9
1724211880000|2024-08-21 03:44:40|15212.95|15132.95|15213.56|15133.56|15213.56|15133.56|15212.91|15132.91|6
1724211890000|2024-08-21 03:44:50|15213.62|15133.62|15213.89|15133.89|15213.9|15133.9|15213.62|15133.62|7
1724211900000|2024-08-21 03:45:00|15214.27|15134.27|15214.78|15134.78|15214.78|15134.78|15214.27|15134.27|10
1724211910000|2024-08-21 03:45:10|15214.79|15134.79|15214.79|15134.79|15214.94|15134.94|15214.77|15134.77|10
1724211920000|2024-08-21 03:45:20|15214.78|15134.78|15216.5|15136.5|15216.5|15136.5|15214.77|15134.77|10
1724211930000|2024-08-21 03:45:30|15216.54|15136.54|15217.41|15137.41|15217.49|15137.49|15216.54|15136.54|9
1724211940000|2024-08-21 03:45:40|15217.43|15137.43|15217.67|15137.67|15217.71|15137.71|15217.42|15137.42|9
1724211950000|2024-08-21 03:45:50|15217.62|15137.62|15218.38|15138.38|15218.53|15138.53|15217.61|15137.61|9
1724211960000|2024-08-21 03:46:00|15218.41|15138.41|15218.19|15138.19|15218.62|15138.62|15218.19|15138.19|9
1724211970000|2024-08-21 03:46:10|15218.18|15138.18|15218.48|15138.48|15218.48|15138.48|15218.15|15138.15|6
1724211980000|2024-08-21 03:46:20|15218.47|15138.47|15218.54|15138.54|15218.7|15138.7|15218.47|15138.47|7
1724211990000|2024-08-21 03:46:30|15219.96|15139.96|15221.67|15141.67|15221.78|15141.78|15219.95|15139.95|8
1724212000000|2024-08-21 03:46:40|15221.68|15141.68|15222.7|15142.7|15222.7|15142.7|15221.68|15141.68|8
1724212010000|2024-08-21 03:46:50|15222.83|15142.83|15222.91|15142.91|15222.93|15142.93|15222.83|15142.83|9
1724212020000|2024-08-21 03:47:00|15222.52|15142.52|15220.76|15140.76|15222.52|15142.52|15220.4|15140.4|9
1724212030000|2024-08-21 03:47:10|15220.75|15140.75|15220.38|15140.38|15220.85|15140.85|15220.38|15140.38|7
1724212040000|2024-08-21 03:47:20|15220.36|15140.36|15221.41|15141.41|15221.41|15141.41|15220.36|15140.36|7
1724212050000|2024-08-21 03:47:30|15221.79|15141.79|15221.86|15141.86|15222.31|15142.31|15221.79|15141.79|8
1724212060000|2024-08-21 03:47:40|15221.87|15141.87|15218.99|15138.99|15221.87|15141.87|15218.99|15138.99|10
1724212070000|2024-08-21 03:47:50|15218.86|15138.86|15217.85|15137.85|15218.86|15138.86|15217.81|15137.81|8
1724212080000|2024-08-21 03:48:00|15217.83|15137.83|15217.75|15137.75|15217.83|15137.83|15217.37|15137.37|10
1724212090000|2024-08-21 03:48:10|15217.91|15137.91|15217.01|15137.01|15217.91|15137.91|15216.81|15136.81|10
1724212100000|2024-08-21 03:48:20|15216.1|15136.1|15213.97|15133.97|15216.1|15136.1|15213.9|15133.9|8
1724212110000|2024-08-21 03:48:30|15213.49|15133.49|15214.37|15134.37|15214.7|15134.7|15213.49|15133.49|8
1724212120000|2024-08-21 03:48:40|15214.59|15134.59|15216.29|15136.29|15216.29|15136.29|15214.59|15134.59|9
1724212130000|2024-08-21 03:48:50|15216.32|15136.32|15215.09|15135.09|15216.32|15136.32|15215.09|15135.09|8
1724212140000|2024-08-21 03:49:00|15215.08|15135.08|15214.23|15134.23|15215.53|15135.53|15214.13|15134.13|10
1724212150000|2024-08-21 03:49:10|15214.21|15134.21|15212.85|15132.85|15214.21|15134.21|15212.78|15132.78|6
1724212160000|2024-08-21 03:49:20|15212.9|15132.9|15213|15133|15213|15133|15212.5|15132.5|8
1724212170000|2024-08-21 03:49:30|15213.01|15133.01|15211.33|15131.33|15213.01|15133.01|15211.01|15131.01|10
1724212180000|2024-08-21 03:49:40|15211.51|15131.51|15213.05|15133.05|15213.13|15133.13|15211.51|15131.51|10
1724212190000|2024-08-21 03:49:50|15213.07|15133.07|15212.36|15132.36|15213.14|15133.14|15211.73|15131.73|9
1724212200000|2024-08-21 03:50:00|15212.56|15132.56|15213.8|15133.8|15213.8|15133.8|15212.56|15132.56|9
1724212210000|2024-08-21 03:50:10|15213.88|15133.88|15213.32|15133.32|15213.97|15133.97|15213.32|15133.32|9
1724212220000|2024-08-21 03:50:20|15213.25|15133.25|15212.31|15132.31|15213.25|15133.25|15212.07|15132.07|10
1724212230000|2024-08-21 03:50:30|15212.36|15132.36|15212.81|15132.81|15213.01|15133.01|15212.2|15132.2|10
1724212240000|2024-08-21 03:50:40|15212.82|15132.82|15211.58|15131.58|15212.82|15132.82|15211.49|15131.49|8
1724212250000|2024-08-21 03:50:50|15211.88|15131.88|15212.26|15132.26|15213.24|15133.24|15211.88|15131.88|9
1724212260000|2024-08-21 03:51:00|15211.66|15131.66|15211.9|15131.9|15211.9|15131.9|15211.21|15131.21|10
1724212270000|2024-08-21 03:51:10|15212.19|15132.19|15211.61|15131.61|15212.71|15132.71|15210.29|15130.29|10
1724212280000|2024-08-21 03:51:20|15211.87|15131.87|15210.51|15130.51|15212.01|15132.01|15210.51|15130.51|10
1724212290000|2024-08-21 03:51:30|15210.44|15130.44|15210.93|15130.93|15210.93|15130.93|15210.24|15130.24|9
1724212300000|2024-08-21 03:51:40|15210.95|15130.95|15212.92|15132.92|15213.03|15133.03|15210.94|15130.94|10
1724212310000|2024-08-21 03:51:50|15212.04|15132.04|15212.55|15132.55|15212.55|15132.55|15211.07|15131.07|10
1724212320000|2024-08-21 03:52:00|15212.43|15132.43|15208.87|15128.87|15212.43|15132.43|15208.87|15128.87|9
1724212330000|2024-08-21 03:52:10|15208.92|15128.92|15209.57|15129.57|15209.57|15129.57|15208.81|15128.81|8
1724212340000|2024-08-21 03:52:20|15209.03|15129.03|15210.53|15130.53|15210.61|15130.61|15209.03|15129.03|9
1724212350000|2024-08-21 03:52:30|15210.51|15130.51|15210.92|15130.92|15210.92|15130.92|15210.31|15130.31|9
1724212360000|2024-08-21 03:52:40|15210.61|15130.61|15213.05|15133.05|15213.05|15133.05|15210.61|15130.61|9
1724212370000|2024-08-21 03:52:50|15213.17|15133.17|15212.71|15132.71|15214.35|15134.35|15212.71|15132.71|10
1724212380000|2024-08-21 03:53:00|15212.53|15132.53|15212.34|15132.34|15212.53|15132.53|15212.25|15132.25|8
1724212390000|2024-08-21 03:53:10|15212.44|15132.44|15213.43|15133.43|15213.43|15133.43|15212.44|15132.44|10
1724212400000|2024-08-21 03:53:20|15213.87|15133.87|15212.08|15132.08|15213.97|15133.97|15212.06|15132.06|10
1724212410000|2024-08-21 03:53:30|15213.07|15133.07|15213.9|15133.9|15213.9|15133.9|15213.07|15133.07|9
1724212420000|2024-08-21 03:53:40|15213.92|15133.92|15214.96|15134.96|15214.96|15134.96|15213.92|15133.92|8
1724212430000|2024-08-21 03:53:50|15214.95|15134.95|15216.28|15136.28|15216.28|15136.28|15214.95|15134.95|9
1724212440000|2024-08-21 03:54:00|15216.27|15136.27|15215.63|15135.63|15216.4|15136.4|15215.63|15135.63|9
1724212450000|2024-08-21 03:54:10|15215.61|15135.61|15216.68|15136.68|15216.71|15136.71|15215.4|15135.4|7
1724212460000|2024-08-21 03:54:20|15216.64|15136.64|15216.19|15136.19|15216.69|15136.69|15216.19|15136.19|9
1724212470000|2024-08-21 03:54:30|15216.15|15136.15|15215.95|15135.95|15216.15|15136.15|15215.9|15135.9|9
1724212480000|2024-08-21 03:54:40|15215.96|15135.96|15215.98|15135.98|15216.28|15136.28|15215.96|15135.96|8
1724212490000|2024-08-21 03:54:50|15215.97|15135.97|15217.6|15137.6|15217.89|15137.89|15215.95|15135.95|9
1724212500000|2024-08-21 03:55:00|15217.57|15137.57|15218.46|15138.46|15218.46|15138.46|15217.57|15137.57|7
1724212510000|2024-08-21 03:55:10|15218.57|15138.57|15218.9|15138.9|15219.19|15139.19|15218.57|15138.57|9
1724212520000|2024-08-21 03:55:20|15218.84|15138.84|15219.91|15139.91|15219.91|15139.91|15218.84|15138.84|9
1724212530000|2024-08-21 03:55:30|15219.9|15139.9|15221.72|15141.72|15221.72|15141.72|15219.9|15139.9|9
1724212540000|2024-08-21 03:55:40|15221.83|15141.83|15220.72|15140.72|15221.88|15141.88|15220.72|15140.72|10
1724212550000|2024-08-21 03:55:50|15220.25|15140.25|15223.71|15143.71|15223.71|15143.71|15220.25|15140.25|10
1724212560000|2024-08-21 03:56:00|15223.75|15143.75|15224.15|15144.15|15224.34|15144.34|15223.7|15143.7|9
1724212570000|2024-08-21 03:56:10|15223.99|15143.99|15224.37|15144.37|15224.37|15144.37|15223.68|15143.68|10
1724212580000|2024-08-21 03:56:20|15224.55|15144.55|15224.66|15144.66|15224.8|15144.8|15224.49|15144.49|9
1724212590000|2024-08-21 03:56:30|15224.77|15144.77|15224.76|15144.76|15224.9|15144.9|15224.62|15144.62|9
1724212600000|2024-08-21 03:56:40|15223.89|15143.89|15222.72|15142.72|15223.89|15143.89|15222.66|15142.66|10
1724212610000|2024-08-21 03:56:50|15222.7|15142.7|15224.25|15144.25|15224.25|15144.25|15222.7|15142.7|7
1724212620000|2024-08-21 03:57:00|15224.27|15144.27|15227.22|15147.22|15227.22|15147.22|15224.27|15144.27|10
1724212630000|2024-08-21 03:57:10|15227.53|15147.53|15228.57|15148.57|15228.57|15148.57|15227.53|15147.53|9
1724212640000|2024-08-21 03:57:20|15228.68|15148.68|15227.63|15147.63|15228.68|15148.68|15227.46|15147.46|9
1724212650000|2024-08-21 03:57:30|15227.62|15147.62|15228.17|15148.17|15228.18|15148.18|15227.61|15147.61|7
1724212660000|2024-08-21 03:57:40|15228.3|15148.3|15228.2|15148.2|15228.68|15148.68|15228.2|15148.2|9
1724212670000|2024-08-21 03:57:50|15228.26|15148.26|15228.14|15148.14|15228.31|15148.31|15228.14|15148.14|7
1724212680000|2024-08-21 03:58:00|15228.3|15148.3|15228.32|15148.32|15228.52|15148.52|15228.11|15148.11|8
1724212690000|2024-08-21 03:58:10|15228.41|15148.41|15227.74|15147.74|15228.99|15148.99|15227.74|15147.74|10
1724212700000|2024-08-21 03:58:20|15227.66|15147.66|15226.23|15146.23|15227.66|15147.66|15226.23|15146.23|10
1724212710000|2024-08-21 03:58:30|15226.02|15146.02|15226.65|15146.65|15226.65|15146.65|15226.02|15146.02|7
1724212720000|2024-08-21 03:58:40|15226.71|15146.71|15227.09|15147.09|15227.09|15147.09|15226.53|15146.53|10
1724212730000|2024-08-21 03:58:50|15226.89|15146.89|15226.92|15146.92|15227.07|15147.07|15225.61|15145.61|10
1724212740000|2024-08-21 03:59:00|15227.05|15147.05|15227.69|15147.69|15227.7|15147.7|15227.05|15147.05|10
1724212750000|2024-08-21 03:59:10|15227.7|15147.7|15227.21|15147.21|15227.7|15147.7|15226.8|15146.8|10
1724212760000|2024-08-21 03:59:20|15226.83|15146.83|15227.35|15147.35|15227.35|15147.35|15226.83|15146.83|9
1724212770000|2024-08-21 03:59:30|15228.08|15148.08|15228.6|15148.6|15228.6|15148.6|15227.84|15147.84|9
1724212780000|2024-08-21 03:59:40|15228.51|15148.51|15227.87|15147.87|15229.03|15149.03|15227.87|15147.87|9
1724212790000|2024-08-21 03:59:50|15227.86|15147.86|15227.42|15147.42|15229.16|15149.16|15227.42|15147.42|10
1724212800000|2024-08-21 04:00:00|15227.32|15147.32|15227.12|15147.12|15227.32|15147.32|15226.85|15146.85|10
1724212810000|2024-08-21 04:00:10|15227.15|15147.15|15225.79|15145.79|15227.29|15147.29|15225.71|15145.71|10
1724212820000|2024-08-21 04:00:20|15226.58|15146.58|15227.72|15147.72|15227.72|15147.72|15226.58|15146.58|10
1724212830000|2024-08-21 04:00:30|15227.67|15147.67|15227.84|15147.84|15227.84|15147.84|15226.27|15146.27|9
1724212840000|2024-08-21 04:00:40|15227.92|15147.92|15228.5|15148.5|15228.5|15148.5|15225.87|15145.87|10
1724212850000|2024-08-21 04:00:50|15228.61|15148.61|15228.85|15148.85|15229|15149|15228.56|15148.56|10
1724212860000|2024-08-21 04:01:00|15228.86|15148.86|15228.8|15148.8|15228.86|15148.86|15228.73|15148.73|6
1724212870000|2024-08-21 04:01:10|15228.82|15148.82|15228.37|15148.37|15228.92|15148.92|15228.37|15148.37|10
1724212880000|2024-08-21 04:01:20|15228.31|15148.31|15228.22|15148.22|15228.53|15148.53|15227.3|15147.3|10
1724212890000|2024-08-21 04:01:30|15228.43|15148.43|15228.57|15148.57|15228.59|15148.59|15228.35|15148.35|7
1724212900000|2024-08-21 04:01:40|15228.61|15148.61|15227.12|15147.12|15228.61|15148.61|15226.87|15146.87|9
1724212910000|2024-08-21 04:01:50|15227.21|15147.21|15226.66|15146.66|15227.3|15147.3|15226.66|15146.66|9
1724212920000|2024-08-21 04:02:00|15226.54|15146.54|15227.72|15147.72|15227.72|15147.72|15225.97|15145.97|10
1724212930000|2024-08-21 04:02:10|15227.75|15147.75|15226.69|15146.69|15227.75|15147.75|15226.15|15146.15|10
1724212940000|2024-08-21 04:02:20|15226.8|15146.8|15230.16|15150.16|15230.24|15150.24|15226.8|15146.8|9
1724212950000|2024-08-21 04:02:30|15230.32|15150.32|15230.3|15150.3|15230.32|15150.32|15230.23|15150.23|9
1724212960000|2024-08-21 04:02:40|15230.35|15150.35|15230.33|15150.33|15230.35|15150.35|15230.17|15150.17|8
1724212970000|2024-08-21 04:02:50|15230.34|15150.34|15230.81|15150.81|15230.81|15150.81|15230.21|15150.21|8
1724212980000|2024-08-21 04:03:00|15230.86|15150.86|15231|15151|15231|15151|15230.56|15150.56|7
1724212990000|2024-08-21 04:03:10|15231.06|15151.06|15230.06|15150.06|15231.08|15151.08|15230.06|15150.06|9
1724213000000|2024-08-21 04:03:20|15230.05|15150.05|15227.76|15147.76|15230.05|15150.05|15227.76|15147.76|10
1724213010000|2024-08-21 04:03:30|15227.73|15147.73|15227.97|15147.97|15228.11|15148.11|15227.26|15147.26|10
1724213020000|2024-08-21 04:03:40|15228.31|15148.31|15227.28|15147.28|15228.49|15148.49|15226.19|15146.19|10
1724213030000|2024-08-21 04:03:50|15227.21|15147.21|15226.77|15146.77|15227.21|15147.21|15226.55|15146.55|8
1724213040000|2024-08-21 04:04:00|15226.76|15146.76|15226.29|15146.29|15226.76|15146.76|15226.28|15146.28|9
1724213050000|2024-08-21 04:04:10|15226.3|15146.3|15226.34|15146.34|15226.34|15146.34|15226.01|15146.01|4
1724213060000|2024-08-21 04:04:20|15226.16|15146.16|15226.41|15146.41|15226.41|15146.41|15226.16|15146.16|7
1724213070000|2024-08-21 04:04:30|15226.08|15146.08|15226.31|15146.31|15226.39|15146.39|15225.92|15145.92|10
1724213080000|2024-08-21 04:04:40|15226.36|15146.36|15226.13|15146.13|15227.01|15147.01|15226.13|15146.13|10
1724213090000|2024-08-21 04:04:50|15225.69|15145.69|15225.1|15145.1|15225.69|15145.69|15225.02|15145.02|9
1724213100000|2024-08-21 04:05:00|15225.11|15145.11|15226.79|15146.79|15226.79|15146.79|15224.95|15144.95|8
1724213110000|2024-08-21 04:05:10|15226.75|15146.75|15225.99|15145.99|15226.81|15146.81|15225.65|15145.65|10
1724213120000|2024-08-21 04:05:20|15226.41|15146.41|15225.93|15145.93|15226.62|15146.62|15225.93|15145.93|10
1724213130000|2024-08-21 04:05:30|15225.83|15145.83|15225.61|15145.61|15225.83|15145.83|15225.6|15145.6|8
1724213140000|2024-08-21 04:05:40|15225.68|15145.68|15225.64|15145.64|15225.69|15145.69|15225.6|15145.6|6
1724213150000|2024-08-21 04:05:50|15225.65|15145.65|15225.64|15145.64|15225.65|15145.65|15225.63|15145.63|5
1724213160000|2024-08-21 04:06:00|15225.63|15145.63|15224.05|15144.05|15225.63|15145.63|15224.05|15144.05|7
1724213170000|2024-08-21 04:06:10|15224.23|15144.23|15225.39|15145.39|15225.39|15145.39|15224.23|15144.23|10
1724213180000|2024-08-21 04:06:20|15225.42|15145.42|15225.73|15145.73|15225.89|15145.89|15225.42|15145.42|10
1724213190000|2024-08-21 04:06:30|15225.74|15145.74|15223.53|15143.53|15225.96|15145.96|15223.53|15143.53|10
1724213200000|2024-08-21 04:06:40|15223.47|15143.47|15223.47|15143.47|15223.47|15143.47|15223.14|15143.14|10
1724213210000|2024-08-21 04:06:50|15223.5|15143.5|15225.55|15145.55|15225.55|15145.55|15223.13|15143.13|10
1724213220000|2024-08-21 04:07:00|15226.16|15146.16|15225.85|15145.85|15226.47|15146.47|15225.83|15145.83|10
1724213230000|2024-08-21 04:07:10|15225.61|15145.61|15225.16|15145.16|15225.93|15145.93|15225.16|15145.16|9
1724213240000|2024-08-21 04:07:20|15224.1|15144.1|15224.99|15144.99|15224.99|15144.99|15223.33|15143.33|10
1724213250000|2024-08-21 04:07:30|15225.3|15145.3|15224.32|15144.32|15225.3|15145.3|15224.02|15144.02|9
1724213260000|2024-08-21 04:07:40|15224.34|15144.34|15225.66|15145.66|15225.66|15145.66|15224.34|15144.34|10
1724213270000|2024-08-21 04:07:50|15225.39|15145.39|15222.2|15142.2|15225.39|15145.39|15222.09|15142.09|10
1724213280000|2024-08-21 04:08:00|15222.29|15142.29|15222.82|15142.82|15222.88|15142.88|15222.29|15142.29|7
1724213290000|2024-08-21 04:08:10|15222.88|15142.88|15226.07|15146.07|15226.08|15146.08|15222.88|15142.88|10
1724213300000|2024-08-21 04:08:20|15226.11|15146.11|15226.92|15146.92|15227.05|15147.05|15226.11|15146.11|10
1724213310000|2024-08-21 04:08:30|15226.86|15146.86|15226.91|15146.91|15226.92|15146.92|15226.78|15146.78|9
1724213320000|2024-08-21 04:08:40|15226.93|15146.93|15225.47|15145.47|15227.32|15147.32|15225.47|15145.47|9
1724213330000|2024-08-21 04:08:50|15225.41|15145.41|15224.91|15144.91|15225.41|15145.41|15224.91|15144.91|10
1724213340000|2024-08-21 04:09:00|15225.27|15145.27|15225.26|15145.26|15225.99|15145.99|15225.06|15145.06|10
1724213350000|2024-08-21 04:09:10|15224.84|15144.84|15226.41|15146.41|15226.41|15146.41|15224.73|15144.73|10
1724213360000|2024-08-21 04:09:20|15226.57|15146.57|15225.44|15145.44|15226.57|15146.57|15225.18|15145.18|10
1724213370000|2024-08-21 04:09:30|15225.43|15145.43|15225.27|15145.27|15225.43|15145.43|15225.27|15145.27|8
1724213380000|2024-08-21 04:09:40|15225.18|15145.18|15226.65|15146.65|15226.65|15146.65|15225.07|15145.07|9
1724213390000|2024-08-21 04:09:50|15226.72|15146.72|15225.12|15145.12|15226.75|15146.75|15224.83|15144.83|10
1724213400000|2024-08-21 04:10:00|15225.47|15145.47|15224.82|15144.82|15225.79|15145.79|15224.7|15144.7|9
1724213410000|2024-08-21 04:10:10|15224.96|15144.96|15224.51|15144.51|15224.96|15144.96|15224.46|15144.46|9
1724213420000|2024-08-21 04:10:20|15225.04|15145.04|15223.32|15143.32|15225.04|15145.04|15223.32|15143.32|8
1724213430000|2024-08-21 04:10:30|15223.36|15143.36|15222.74|15142.74|15223.36|15143.36|15222.72|15142.72|10
1724213440000|2024-08-21 04:10:40|15223.66|15143.66|15223.31|15143.31|15224.77|15144.77|15223.31|15143.31|10
1724213450000|2024-08-21 04:10:50|15223.3|15143.3|15222.27|15142.27|15223.34|15143.34|15222.27|15142.27|8
1724213460000|2024-08-21 04:11:00|15221.9|15141.9|15223.73|15143.73|15223.73|15143.73|15221.9|15141.9|9
1724213470000|2024-08-21 04:11:10|15223.76|15143.76|15222.5|15142.5|15224.08|15144.08|15222.5|15142.5|10
1724213480000|2024-08-21 04:11:20|15222.34|15142.34|15219.21|15139.21|15222.34|15142.34|15219.21|15139.21|10
1724213490000|2024-08-21 04:11:30|15219.11|15139.11|15217.96|15137.96|15219.67|15139.67|15217.86|15137.86|10
1724213500000|2024-08-21 04:11:40|15218.7|15138.7|15219|15139|15219.03|15139.03|15218.7|15138.7|7
1724213510000|2024-08-21 04:11:50|15218.84|15138.84|15218.36|15138.36|15218.84|15138.84|15218.33|15138.33|7
1724213520000|2024-08-21 04:12:00|15218.33|15138.33|15217.93|15137.93|15218.33|15138.33|15217.1|15137.1|9
1724213530000|2024-08-21 04:12:10|15218.34|15138.34|15216.73|15136.73|15218.94|15138.94|15216.73|15136.73|10
1724213540000|2024-08-21 04:12:20|15216.61|15136.61|15216.44|15136.44|15216.61|15136.61|15216.28|15136.28|10
1724213550000|2024-08-21 04:12:30|15216.43|15136.43|15217.78|15137.78|15217.78|15137.78|15216.43|15136.43|9
1724213560000|2024-08-21 04:12:40|15217.8|15137.8|15218.82|15138.82|15218.82|15138.82|15217.8|15137.8|9
1724213570000|2024-08-21 04:12:50|15219.01|15139.01|15219.39|15139.39|15219.39|15139.39|15219.01|15139.01|8
1724213580000|2024-08-21 04:13:00|15219.21|15139.21|15218.82|15138.82|15219.21|15139.21|15218.82|15138.82|8
1724213590000|2024-08-21 04:13:10|15217.74|15137.74|15217.98|15137.98|15218.01|15138.01|15217.74|15137.74|10
1724213600000|2024-08-21 04:13:20|15217.71|15137.71|15216.19|15136.19|15217.71|15137.71|15215.92|15135.92|10
1724213610000|2024-08-21 04:13:30|15216.45|15136.45|15216.27|15136.27|15216.56|15136.56|15216.27|15136.27|8
1724213620000|2024-08-21 04:13:40|15216.28|15136.28|15217.04|15137.04|15217.04|15137.04|15215.41|15135.41|10
1724213630000|2024-08-21 04:13:50|15217.24|15137.24|15217.61|15137.61|15217.72|15137.72|15217.24|15137.24|7
1724213640000|2024-08-21 04:14:00|15217.36|15137.36|15216.63|15136.63|15217.36|15137.36|15215.32|15135.32|9
1724213650000|2024-08-21 04:14:10|15216.38|15136.38|15215.3|15135.3|15216.38|15136.38|15215.27|15135.27|10
1724213660000|2024-08-21 04:14:20|15215.44|15135.44|15215.15|15135.15|15215.52|15135.52|15215.08|15135.08|8
1724213670000|2024-08-21 04:14:30|15215.32|15135.32|15215.23|15135.23|15215.5|15135.5|15215.2|15135.2|10
1724213680000|2024-08-21 04:14:40|15215.36|15135.36|15215.41|15135.41|15215.41|15135.41|15215.35|15135.35|8
1724213690000|2024-08-21 04:14:50|15215.84|15135.84|15216.78|15136.78|15217.02|15137.02|15215.84|15135.84|7
1724213700000|2024-08-21 04:15:00|15216.8|15136.8|15216.68|15136.68|15216.89|15136.89|15216.68|15136.68|8
1724213710000|2024-08-21 04:15:10|15216.59|15136.59|15216.7|15136.7|15217.01|15137.01|15216.42|15136.42|8
1724213720000|2024-08-21 04:15:20|15217.1|15137.1|15217.01|15137.01|15217.18|15137.18|15216.24|15136.24|10
1724213730000|2024-08-21 04:15:30|15217.08|15137.08|15219.37|15139.37|15219.37|15139.37|15217.08|15137.08|9
1724213740000|2024-08-21 04:15:40|15219.84|15139.84|15220.34|15140.34|15220.52|15140.52|15219.84|15139.84|9
1724213750000|2024-08-21 04:15:50|15219.45|15139.45|15217.57|15137.57|15219.45|15139.45|15217.49|15137.49|9
1724213760000|2024-08-21 04:16:00|15217.72|15137.72|15219.68|15139.68|15219.68|15139.68|15217.72|15137.72|9
1724213770000|2024-08-21 04:16:10|15218.79|15138.79|15219.13|15139.13|15219.13|15139.13|15218.27|15138.27|10
1724213780000|2024-08-21 04:16:20|15219.29|15139.29|15218.96|15138.96|15220.28|15140.28|15218.39|15138.39|10
1724213790000|2024-08-21 04:16:30|15219.23|15139.23|15218.14|15138.14|15219.37|15139.37|15218.14|15138.14|10
1724213800000|2024-08-21 04:16:40|15218.13|15138.13|15217|15137|15218.13|15138.13|15217|15137|8
1724213810000|2024-08-21 04:16:50|15217.01|15137.01|15216.73|15136.73|15217.02|15137.02|15216.73|15136.73|8
1724213820000|2024-08-21 04:17:00|15216.7|15136.7|15216.94|15136.94|15216.94|15136.94|15216.67|15136.67|8
1724213830000|2024-08-21 04:17:10|15217.05|15137.05|15216.86|15136.86|15217.1|15137.1|15216.11|15136.11|9
1724213840000|2024-08-21 04:17:20|15216.94|15136.94|15217.72|15137.72|15217.72|15137.72|15216.94|15136.94|10
1724213850000|2024-08-21 04:17:30|15217.74|15137.74|15219|15139|15219.03|15139.03|15217.74|15137.74|9
1724213860000|2024-08-21 04:17:40|15219.01|15139.01|15219.38|15139.38|15219.44|15139.44|15219.01|15139.01|7
1724213870000|2024-08-21 04:17:50|15219.51|15139.51|15219.66|15139.66|15219.66|15139.66|15219.4|15139.4|8
1724213880000|2024-08-21 04:18:00|15219.59|15139.59|15220.62|15140.62|15220.62|15140.62|15219.59|15139.59|7
1724213890000|2024-08-21 04:18:10|15221.54|15141.54|15221.37|15141.37|15221.57|15141.57|15221.37|15141.37|7
1724213900000|2024-08-21 04:18:20|15221.38|15141.38|15222.55|15142.55|15222.55|15142.55|15221.37|15141.37|8
1724213910000|2024-08-21 04:18:30|15222.56|15142.56|15223.98|15143.98|15223.98|15143.98|15222.56|15142.56|10
1724213920000|2024-08-21 04:18:40|15224.01|15144.01|15222.84|15142.84|15224.19|15144.19|15222.84|15142.84|10
1724213930000|2024-08-21 04:18:50|15222.92|15142.92|15223.68|15143.68|15223.68|15143.68|15222.92|15142.92|6
1724213940000|2024-08-21 04:19:00|15223.69|15143.69|15224.63|15144.63|15224.66|15144.66|15223.69|15143.69|10
1724213950000|2024-08-21 04:19:10|15224.72|15144.72|15224.84|15144.84|15224.91|15144.91|15224.71|15144.71|9
1724213960000|2024-08-21 04:19:20|15224.11|15144.11|15221.67|15141.67|15224.11|15144.11|15221.67|15141.67|10
1724213970000|2024-08-21 04:19:30|15221.5|15141.5|15221.01|15141.01|15221.5|15141.5|15220.89|15140.89|9
1724213980000|2024-08-21 04:19:40|15221.07|15141.07|15221.59|15141.59|15221.61|15141.61|15221.07|15141.07|9
1724213990000|2024-08-21 04:19:50|15224.37|15144.37|15229.19|15149.19|15229.19|15149.19|15224.37|15144.37|9
1724214000000|2024-08-21 04:20:00|15230.48|15150.48|15231.47|15151.47|15231.57|15151.57|15230.26|15150.26|10
1724214010000|2024-08-21 04:20:10|15232.3|15152.3|15233.08|15153.08|15233.08|15153.08|15232.3|15152.3|8
1724214020000|2024-08-21 04:20:20|15232.43|15152.43|15231.4|15151.4|15232.43|15152.43|15231.26|15151.26|9
1724214030000|2024-08-21 04:20:30|15232.28|15152.28|15233.86|15153.86|15233.86|15153.86|15232.28|15152.28|9
1724214040000|2024-08-21 04:20:40|15233.84|15153.84|15234.53|15154.53|15234.56|15154.56|15233.84|15153.84|6
1724214050000|2024-08-21 04:20:50|15234.75|15154.75|15237.38|15157.38|15237.38|15157.38|15234.75|15154.75|9
1724214060000|2024-08-21 04:21:00|15236.75|15156.75|15238.47|15158.47|15238.57|15158.57|15236.46|15156.46|10
1724214070000|2024-08-21 04:21:10|15238.41|15158.41|15240.95|15160.95|15240.95|15160.95|15238.3|15158.3|9
1724214080000|2024-08-21 04:21:20|15241.09|15161.09|15241.9|15161.9|15241.9|15161.9|15241.09|15161.09|9
1724214090000|2024-08-21 04:21:30|15242.04|15162.04|15243.98|15163.98|15244.05|15164.05|15241.96|15161.96|9
1724214100000|2024-08-21 04:21:40|15243.15|15163.15|15241.91|15161.91|15243.15|15163.15|15241.83|15161.83|10
1724214110000|2024-08-21 04:21:50|15241.9|15161.9|15243.22|15163.22|15243.22|15163.22|15241.56|15161.56|10
1724214120000|2024-08-21 04:22:00|15243.33|15163.33|15241.97|15161.97|15243.33|15163.33|15241.81|15161.81|9
1724214130000|2024-08-21 04:22:10|15242.14|15162.14|15244.61|15164.61|15244.61|15164.61|15242.14|15162.14|10
1724214140000|2024-08-21 04:22:20|15244.95|15164.95|15244.73|15164.73|15245.17|15165.17|15244.73|15164.73|8
1724214150000|2024-08-21 04:22:30|15244.88|15164.88|15243.27|15163.27|15245|15165|15243.27|15163.27|10
1724214160000|2024-08-21 04:22:40|15243.1|15163.1|15241.57|15161.57|15243.1|15163.1|15241.57|15161.57|10
1724214170000|2024-08-21 04:22:50|15241.4|15161.4|15240.98|15160.98|15241.65|15161.65|15240.98|15160.98|10
1724214180000|2024-08-21 04:23:00|15240.96|15160.96|15240.89|15160.89|15241.15|15161.15|15240.74|15160.74|10
1724214190000|2024-08-21 04:23:10|15240.99|15160.99|15241.23|15161.23|15241.23|15161.23|15240.7|15160.7|9
1724214200000|2024-08-21 04:23:20|15241.26|15161.26|15241.25|15161.25|15241.47|15161.47|15241.04|15161.04|9
1724214210000|2024-08-21 04:23:30|15241.16|15161.16|15241.32|15161.32|15242.12|15162.12|15240.91|15160.91|9
1724214220000|2024-08-21 04:23:40|15241.24|15161.24|15240.81|15160.81|15241.24|15161.24|15240.61|15160.61|10
1724214230000|2024-08-21 04:23:50|15240.87|15160.87|15243.44|15163.44|15243.44|15163.44|15240.87|15160.87|10
1724214240000|2024-08-21 04:24:00|15243.6|15163.6|15241.81|15161.81|15243.69|15163.69|15241.81|15161.81|10
1724214250000|2024-08-21 04:24:10|15241.74|15161.74|15243.31|15163.31|15243.31|15163.31|15241.62|15161.62|9
1724214260000|2024-08-21 04:24:20|15243.33|15163.33|15244|15164|15244|15164|15243.31|15163.31|9
1724214270000|2024-08-21 04:24:30|15244.1|15164.1|15244.31|15164.31|15244.41|15164.41|15244.1|15164.1|6
1724214280000|2024-08-21 04:24:40|15244.35|15164.35|15244.46|15164.46|15244.46|15164.46|15243.88|15163.88|8
1724214290000|2024-08-21 04:24:50|15243.9|15163.9|15242.71|15162.71|15243.9|15163.9|15242.44|15162.44|10
1724214300000|2024-08-21 04:25:00|15242.81|15162.81|15242.42|15162.42|15242.88|15162.88|15242.42|15162.42|9
1724214310000|2024-08-21 04:25:10|15242.51|15162.51|15243.45|15163.45|15243.45|15163.45|15242.05|15162.05|9
1724214320000|2024-08-21 04:25:20|15243.48|15163.48|15242.87|15162.87|15244.22|15164.22|15242.87|15162.87|7
1724214330000|2024-08-21 04:25:30|15242.77|15162.77|15244.73|15164.73|15244.73|15164.73|15242.7|15162.7|10
1724214340000|2024-08-21 04:25:40|15244.88|15164.88|15245.4|15165.4|15245.53|15165.53|15244.88|15164.88|7
1724214350000|2024-08-21 04:25:50|15245.43|15165.43|15243.69|15163.69|15245.66|15165.66|15243.69|15163.69|9
1724214360000|2024-08-21 04:26:00|15243.85|15163.85|15246.05|15166.05|15246.05|15166.05|15243.85|15163.85|9
1724214370000|2024-08-21 04:26:10|15246.41|15166.41|15246.4|15166.4|15246.59|15166.59|15246.25|15166.25|9
1724214380000|2024-08-21 04:26:20|15246.37|15166.37|15245.79|15165.79|15246.37|15166.37|15245.79|15165.79|7
1724214390000|2024-08-21 04:26:30|15245.55|15165.55|15244.52|15164.52|15245.55|15165.55|15244.52|15164.52|7
1724214400000|2024-08-21 04:26:40|15244.43|15164.43|15243.94|15163.94|15244.43|15164.43|15243.94|15163.94|9
1724214410000|2024-08-21 04:26:50|15243.92|15163.92|15244.52|15164.52|15244.52|15164.52|15243.9|15163.9|10
1724214420000|2024-08-21 04:27:00|15244.21|15164.21|15244.67|15164.67|15244.67|15164.67|15244.21|15164.21|6
1724214430000|2024-08-21 04:27:10|15244.68|15164.68|15243.4|15163.4|15244.9|15164.9|15243.4|15163.4|10
1724214440000|2024-08-21 04:27:20|15243.39|15163.39|15242.82|15162.82|15243.39|15163.39|15242.78|15162.78|7
1724214450000|2024-08-21 04:27:30|15243.65|15163.65|15244.01|15164.01|15244.19|15164.19|15243.65|15163.65|7
1724214460000|2024-08-21 04:27:40|15243.64|15163.64|15243.53|15163.53|15243.64|15163.64|15243.34|15163.34|8
1724214470000|2024-08-21 04:27:50|15243.88|15163.88|15241.73|15161.73|15244.05|15164.05|15241.73|15161.73|7
1724214480000|2024-08-21 04:28:00|15241.74|15161.74|15242.5|15162.5|15242.81|15162.81|15241.69|15161.69|9
1724214490000|2024-08-21 04:28:10|15242.42|15162.42|15241.07|15161.07|15242.48|15162.48|15241.07|15161.07|10
1724214500000|2024-08-21 04:28:20|15241.05|15161.05|15241.39|15161.39|15241.65|15161.65|15241.05|15161.05|9
1724214510000|2024-08-21 04:28:30|15241.4|15161.4|15241.36|15161.36|15241.4|15161.4|15241.28|15161.28|7
1724214520000|2024-08-21 04:28:40|15241.24|15161.24|15241.19|15161.19|15241.59|15161.59|15241.19|15161.19|7
1724214530000|2024-08-21 04:28:50|15241.2|15161.2|15241.04|15161.04|15241.2|15161.2|15240.88|15160.88|8
1724214540000|2024-08-21 04:29:00|15241.22|15161.22|15240.06|15160.06|15241.81|15161.81|15240.06|15160.06|10
1724214550000|2024-08-21 04:29:10|15240.03|15160.03|15241|15161|15241|15161|15240.03|15160.03|10
1724214560000|2024-08-21 04:29:20|15240.89|15160.89|15240.12|15160.12|15240.89|15160.89|15240.12|15160.12|10
1724214570000|2024-08-21 04:29:30|15240.11|15160.11|15239.91|15159.91|15240.11|15160.11|15239.81|15159.81|5
1724214580000|2024-08-21 04:29:40|15239.9|15159.9|15239.75|15159.75|15239.9|15159.9|15239.64|15159.64|9
1724214590000|2024-08-21 04:29:50|15239.56|15159.56|15239.67|15159.67|15239.67|15159.67|15239.41|15159.41|7
1724214600000|2024-08-21 04:30:00|15239.71|15159.71|15240.26|15160.26|15240.31|15160.31|15239.71|15159.71|8
1724214610000|2024-08-21 04:30:10|15240.29|15160.29|15241.06|15161.06|15241.16|15161.16|15240.29|15160.29|9
1724214620000|2024-08-21 04:30:20|15241.11|15161.11|15239.51|15159.51|15241.11|15161.11|15239.51|15159.51|10
1724214630000|2024-08-21 04:30:30|15239.5|15159.5|15236.93|15156.93|15239.51|15159.51|15236.93|15156.93|8
1724214640000|2024-08-21 04:30:40|15236.98|15156.98|15236.76|15156.76|15236.98|15156.98|15236.76|15156.76|9
1724214650000|2024-08-21 04:30:50|15236.78|15156.78|15237.19|15157.19|15237.25|15157.25|15236.78|15156.78|8
1724214660000|2024-08-21 04:31:00|15237.2|15157.2|15239.3|15159.3|15239.3|15159.3|15237.2|15157.2|8
1724214670000|2024-08-21 04:31:10|15239.28|15159.28|15239.23|15159.23|15239.41|15159.41|15239.23|15159.23|7
1724214680000|2024-08-21 04:31:20|15239.21|15159.21|15238.53|15158.53|15239.21|15159.21|15238.53|15158.53|9
1724214690000|2024-08-21 04:31:30|15238.48|15158.48|15237.79|15157.79|15238.54|15158.54|15237.79|15157.79|9
1724214700000|2024-08-21 04:31:40|15237.76|15157.76|15236.7|15156.7|15237.76|15157.76|15236.43|15156.43|9
1724214710000|2024-08-21 04:31:50|15236.62|15156.62|15236.84|15156.84|15236.84|15156.84|15236.4|15156.4|10
1724214720000|2024-08-21 04:32:00|15237.13|15157.13|15238.28|15158.28|15238.28|15158.28|15237.13|15157.13|9
1724214730000|2024-08-21 04:32:10|15238.47|15158.47|15238.4|15158.4|15238.86|15158.86|15238.32|15158.32|7
1724214740000|2024-08-21 04:32:20|15238.46|15158.46|15238.03|15158.03|15238.47|15158.47|15238.03|15158.03|9
1724214750000|2024-08-21 04:32:30|15238.09|15158.09|15238.58|15158.58|15238.62|15158.62|15238.02|15158.02|10
1724214760000|2024-08-21 04:32:40|15238.69|15158.69|15239.01|15159.01|15239.02|15159.02|15238.62|15158.62|9
1724214770000|2024-08-21 04:32:50|15238.93|15158.93|15239.07|15159.07|15239.16|15159.16|15238.88|15158.88|8
1724214780000|2024-08-21 04:33:00|15239|15159|15236.89|15156.89|15239|15159|15236.79|15156.79|10
1724214790000|2024-08-21 04:33:10|15237.22|15157.22|15237.59|15157.59|15237.59|15157.59|15237.22|15157.22|8
1724214800000|2024-08-21 04:33:20|15237.44|15157.44|15237.12|15157.12|15237.44|15157.44|15237.09|15157.09|6
1724214810000|2024-08-21 04:33:30|15237.11|15157.11|15236.71|15156.71|15237.18|15157.18|15236.71|15156.71|6
1724214820000|2024-08-21 04:33:40|15236.63|15156.63|15237.08|15157.08|15237.09|15157.09|15236.63|15156.63|7
1724214830000|2024-08-21 04:33:50|15236.99|15156.99|15238.73|15158.73|15238.73|15158.73|15236.99|15156.99|8
1724214840000|2024-08-21 04:34:00|15238.86|15158.86|15241.91|15161.91|15241.91|15161.91|15238.86|15158.86|10
1724214850000|2024-08-21 04:34:10|15241.79|15161.79|15242.17|15162.17|15242.17|15162.17|15241.79|15161.79|8
1724214860000|2024-08-21 04:34:20|15242.18|15162.18|15242.17|15162.17|15242.37|15162.37|15242.17|15162.17|9
1724214870000|2024-08-21 04:34:30|15242.16|15162.16|15242.26|15162.26|15242.26|15162.26|15242.14|15162.14|9
1724214880000|2024-08-21 04:34:40|15242.38|15162.38|15242.85|15162.85|15242.85|15162.85|15242.35|15162.35|8
1724214890000|2024-08-21 04:34:50|15241.97|15161.97|15240.64|15160.64|15241.97|15161.97|15238.99|15158.99|9
1724214900000|2024-08-21 04:35:00|15240.76|15160.76|15241.2|15161.2|15241.23|15161.23|15240.76|15160.76|9
1724214910000|2024-08-21 04:35:10|15241.23|15161.23|15241.14|15161.14|15241.23|15161.23|15240.62|15160.62|10
1724214920000|2024-08-21 04:35:20|15240.77|15160.77|15240.25|15160.25|15240.77|15160.77|15240.25|15160.25|8
1724214930000|2024-08-21 04:35:30|15240.24|15160.24|15240.18|15160.18|15240.27|15160.27|15240.18|15160.18|7
1724214940000|2024-08-21 04:35:40|15240.23|15160.23|15240.49|15160.49|15240.49|15160.49|15240.23|15160.23|6
1724214950000|2024-08-21 04:35:50|15240.48|15160.48|15240.33|15160.33|15240.5|15160.5|15240.33|15160.33|4
1724214960000|2024-08-21 04:36:00|15240.22|15160.22|15240.54|15160.54|15240.54|15160.54|15240.2|15160.2|9
1724214970000|2024-08-21 04:36:10|15240.98|15160.98|15241.33|15161.33|15241.85|15161.85|15240.98|15160.98|10
1724214980000|2024-08-21 04:36:20|15241.38|15161.38|15241.63|15161.63|15241.72|15161.72|15241.03|15161.03|9
1724214990000|2024-08-21 04:36:30|15241.61|15161.61|15241.45|15161.45|15241.61|15161.61|15241.18|15161.18|9
1724215000000|2024-08-21 04:36:40|15241.43|15161.43|15241.58|15161.58|15241.58|15161.58|15241.23|15161.23|10
1724215010000|2024-08-21 04:36:50|15241.55|15161.55|15241.39|15161.39|15241.55|15161.55|15241.39|15161.39|4
1724215020000|2024-08-21 04:37:00|15241.16|15161.16|15240.56|15160.56|15241.16|15161.16|15240.28|15160.28|8
1724215030000|2024-08-21 04:37:10|15240.11|15160.11|15238.72|15158.72|15240.11|15160.11|15238.72|15158.72|9
1724215040000|2024-08-21 04:37:20|15238.73|15158.73|15238.6|15158.6|15238.74|15158.74|15238.59|15158.59|8
1724215050000|2024-08-21 04:37:30|15238.64|15158.64|15240.39|15160.39|15240.5|15160.5|15238.64|15158.64|9
1724215060000|2024-08-21 04:37:40|15240.46|15160.46|15240.19|15160.19|15240.54|15160.54|15240.06|15160.06|9
1724215070000|2024-08-21 04:37:50|15240.18|15160.18|15239.58|15159.58|15240.18|15160.18|15238.89|15158.89|10
1724215080000|2024-08-21 04:38:00|15239.72|15159.72|15238.98|15158.98|15240.48|15160.48|15238.98|15158.98|10
1724215090000|2024-08-21 04:38:10|15238.68|15158.68|15238.68|15158.68|15238.89|15158.89|15238.68|15158.68|7
1724215100000|2024-08-21 04:38:20|15238.65|15158.65|15238.48|15158.48|15238.65|15158.65|15237.99|15157.99|10
1724215110000|2024-08-21 04:38:30|15238.52|15158.52|15240.17|15160.17|15240.23|15160.23|15238.52|15158.52|10
1724215120000|2024-08-21 04:38:40|15240.16|15160.16|15240.9|15160.9|15240.9|15160.9|15240.15|15160.15|8
1724215130000|2024-08-21 04:38:50|15241.37|15161.37|15243.77|15163.77|15243.77|15163.77|15241.37|15161.37|10
1724215140000|2024-08-21 04:39:00|15243.8|15163.8|15243.77|15163.77|15243.81|15163.81|15242.48|15162.48|10
1724215150000|2024-08-21 04:39:10|15244.04|15164.04|15243.77|15163.77|15244.24|15164.24|15243.77|15163.77|9
1724215160000|2024-08-21 04:39:20|15243.59|15163.59|15243.33|15163.33|15243.59|15163.59|15242.88|15162.88|10
1724215170000|2024-08-21 04:39:30|15243.32|15163.32|15243.47|15163.47|15243.47|15163.47|15243.12|15163.12|9
1724215180000|2024-08-21 04:39:40|15243.48|15163.48|15243.12|15163.12|15243.48|15163.48|15243.09|15163.09|10
1724215190000|2024-08-21 04:39:50|15243.11|15163.11|15241.41|15161.41|15243.17|15163.17|15241.41|15161.41|10
1724215200000|2024-08-21 04:40:00|15241.3|15161.3|15241.42|15161.42|15241.47|15161.47|15241.27|15161.27|8
1724215210000|2024-08-21 04:40:10|15241.57|15161.57|15243.04|15163.04|15243.04|15163.04|15241.46|15161.46|10
1724215220000|2024-08-21 04:40:20|15243.16|15163.16|15243.31|15163.31|15243.41|15163.41|15243.16|15163.16|8
1724215230000|2024-08-21 04:40:30|15242.45|15162.45|15243.16|15163.16|15243.16|15163.16|15241.69|15161.69|10
1724215240000|2024-08-21 04:40:40|15243.19|15163.19|15242.07|15162.07|15243.52|15163.52|15242.07|15162.07|9
1724215250000|2024-08-21 04:40:50|15241.87|15161.87|15242.33|15162.33|15242.47|15162.47|15241.57|15161.57|9
1724215260000|2024-08-21 04:41:00|15242.81|15162.81|15242.04|15162.04|15242.95|15162.95|15242.04|15162.04|10
1724215270000|2024-08-21 04:41:10|15242.01|15162.01|15242.5|15162.5|15242.5|15162.5|15242.01|15162.01|9
1724215280000|2024-08-21 04:41:20|15242.57|15162.57|15242.46|15162.46|15242.62|15162.62|15242.46|15162.46|8
1724215290000|2024-08-21 04:41:30|15242.41|15162.41|15242.5|15162.5|15242.5|15162.5|15240.99|15160.99|9
1724215300000|2024-08-21 04:41:40|15242.27|15162.27|15242.48|15162.48|15242.48|15162.48|15242.27|15162.27|9
1724215310000|2024-08-21 04:41:50|15242.46|15162.46|15242.52|15162.52|15242.52|15162.52|15242.3|15162.3|8
1724215320000|2024-08-21 04:42:00|15242.79|15162.79|15242.9|15162.9|15243.45|15163.45|15242.79|15162.79|8
1724215330000|2024-08-21 04:42:10|15242.82|15162.82|15242.86|15162.86|15242.93|15162.93|15242.64|15162.64|10
1724215340000|2024-08-21 04:42:20|15242.92|15162.92|15243.35|15163.35|15243.42|15163.42|15242.92|15162.92|7
1724215350000|2024-08-21 04:42:30|15243.33|15163.33|15243.68|15163.68|15243.68|15163.68|15243.33|15163.33|8
1724215360000|2024-08-21 04:42:40|15242.79|15162.79|15243.66|15163.66|15243.67|15163.67|15242.34|15162.34|8
1724215370000|2024-08-21 04:42:50|15243.68|15163.68|15244.12|15164.12|15244.12|15164.12|15243.68|15163.68|5
1724215380000|2024-08-21 04:43:00|15244.13|15164.13|15245.03|15165.03|15245.03|15165.03|15243.36|15163.36|10
1724215390000|2024-08-21 04:43:10|15245.47|15165.47|15244.63|15164.63|15245.97|15165.97|15244.34|15164.34|10
1724215400000|2024-08-21 04:43:20|15244.65|15164.65|15245.08|15165.08|15245.39|15165.39|15244.51|15164.51|9
1724215410000|2024-08-21 04:43:30|15245.05|15165.05|15243.49|15163.49|15245.05|15165.05|15243.46|15163.46|10
1724215420000|2024-08-21 04:43:40|15243.46|15163.46|15243.07|15163.07|15244.73|15164.73|15243.07|15163.07|10
1724215430000|2024-08-21 04:43:50|15243.47|15163.47|15245.75|15165.75|15245.75|15165.75|15243.41|15163.41|9
1724215440000|2024-08-21 04:44:00|15245.88|15165.88|15246.05|15166.05|15246.05|15166.05|15245.88|15165.88|9
1724215450000|2024-08-21 04:44:10|15246.07|15166.07|15246.61|15166.61|15246.85|15166.85|15245.96|15165.96|8
1724215460000|2024-08-21 04:44:20|15247.52|15167.52|15247.46|15167.46|15248.27|15168.27|15246.63|15166.63|10
1724215470000|2024-08-21 04:44:30|15247.89|15167.89|15248.42|15168.42|15248.42|15168.42|15247.89|15167.89|7
1724215480000|2024-08-21 04:44:40|15248.41|15168.41|15248.35|15168.35|15248.41|15168.41|15247.08|15167.08|9
1724215490000|2024-08-21 04:44:50|15247.72|15167.72|15242.94|15162.94|15247.72|15167.72|15242.94|15162.94|10
1724215500000|2024-08-21 04:45:00|15242.91|15162.91|15243.9|15163.9|15243.9|15163.9|15242.31|15162.31|9
1724215510000|2024-08-21 04:45:10|15243.74|15163.74|15244.32|15164.32|15244.32|15164.32|15243.74|15163.74|8
1724215520000|2024-08-21 04:45:20|15244.34|15164.34|15243.51|15163.51|15244.34|15164.34|15243.51|15163.51|9
1724215530000|2024-08-21 04:45:30|15242.69|15162.69|15243.4|15163.4|15243.4|15163.4|15242.39|15162.39|10
1724215540000|2024-08-21 04:45:40|15243.42|15163.42|15243.37|15163.37|15243.48|15163.48|15243.37|15163.37|7
1724215550000|2024-08-21 04:45:50|15243.21|15163.21|15243.42|15163.42|15243.44|15163.44|15243.09|15163.09|8
1724215560000|2024-08-21 04:46:00|15243.15|15163.15|15243.95|15163.95|15243.95|15163.95|15243.08|15163.08|4
1724215570000|2024-08-21 04:46:10|15244.38|15164.38|15242.35|15162.35|15244.7|15164.7|15242.35|15162.35|10
1724215580000|2024-08-21 04:46:20|15242.12|15162.12|15241.75|15161.75|15242.12|15162.12|15241.46|15161.46|8
1724215590000|2024-08-21 04:46:30|15241.76|15161.76|15243.88|15163.88|15243.88|15163.88|15241.75|15161.75|7
1724215600000|2024-08-21 04:46:40|15243.92|15163.92|15243.59|15163.59|15243.95|15163.95|15243.59|15163.59|10
1724215610000|2024-08-21 04:46:50|15243.58|15163.58|15243.56|15163.56|15243.58|15163.58|15243.55|15163.55|5
1724215620000|2024-08-21 04:47:00|15243|15163|15241.03|15161.03|15243|15163|15241.03|15161.03|9
1724215630000|2024-08-21 04:47:10|15241.37|15161.37|15239.98|15159.98|15241.37|15161.37|15239.55|15159.55|10
1724215640000|2024-08-21 04:47:20|15239.87|15159.87|15239.35|15159.35|15239.87|15159.87|15239.34|15159.34|6
1724215650000|2024-08-21 04:47:30|15239.31|15159.31|15238.27|15158.27|15239.31|15159.31|15238.27|15158.27|9
1724215660000|2024-08-21 04:47:40|15238.18|15158.18|15237.49|15157.49|15238.18|15158.18|15237.49|15157.49|9
1724215670000|2024-08-21 04:47:50|15237.29|15157.29|15237.3|15157.3|15237.52|15157.52|15237.24|15157.24|8
1724215680000|2024-08-21 04:48:00|15237.45|15157.45|15237.93|15157.93|15237.96|15157.96|15237.44|15157.44|9
1724215690000|2024-08-21 04:48:10|15237.82|15157.82|15236.47|15156.47|15237.9|15157.9|15236.47|15156.47|9
1724215700000|2024-08-21 04:48:20|15236.28|15156.28|15236.13|15156.13|15236.28|15156.28|15235.57|15155.57|9
1724215710000|2024-08-21 04:48:30|15236.17|15156.17|15235.87|15155.87|15236.18|15156.18|15235.87|15155.87|9
1724215720000|2024-08-21 04:48:40|15235.86|15155.86|15237.91|15157.91|15237.91|15157.91|15235.82|15155.82|10
1724215730000|2024-08-21 04:48:50|15237.97|15157.97|15237.95|15157.95|15238.03|15158.03|15237.79|15157.79|8
1724215740000|2024-08-21 04:49:00|15237.93|15157.93|15239.54|15159.54|15239.54|15159.54|15237.91|15157.91|8
1724215750000|2024-08-21 04:49:10|15239.57|15159.57|15241.27|15161.27|15241.27|15161.27|15239.57|15159.57|7
1724215760000|2024-08-21 04:49:20|15241.26|15161.26|15240.94|15160.94|15241.3|15161.3|15240.94|15160.94|10
1724215770000|2024-08-21 04:49:30|15240.9|15160.9|15240.74|15160.74|15240.93|15160.93|15240.74|15160.74|5
1724215780000|2024-08-21 04:49:40|15240.76|15160.76|15240.84|15160.84|15240.89|15160.89|15240.75|15160.75|6
1724215790000|2024-08-21 04:49:50|15240.86|15160.86|15240.04|15160.04|15241.54|15161.54|15240.04|15160.04|9
1724215800000|2024-08-21 04:50:00|15239.87|15159.87|15240.86|15160.86|15240.86|15160.86|15239.4|15159.4|10
1724215810000|2024-08-21 04:50:10|15241.15|15161.15|15240.82|15160.82|15241.73|15161.73|15240.82|15160.82|10
1724215820000|2024-08-21 04:50:20|15240.46|15160.46|15240.29|15160.29|15240.46|15160.46|15240.14|15160.14|8
1724215830000|2024-08-21 04:50:30|15240.37|15160.37|15241.72|15161.72|15241.72|15161.72|15240.37|15160.37|8
1724215840000|2024-08-21 04:50:40|15241.83|15161.83|15242.38|15162.38|15242.5|15162.5|15241.83|15161.83|9
1724215850000|2024-08-21 04:50:50|15242.65|15162.65|15243.64|15163.64|15243.64|15163.64|15242.65|15162.65|8
1724215860000|2024-08-21 04:51:00|15243.65|15163.65|15243.48|15163.48|15243.98|15163.98|15243.48|15163.48|9
1724215870000|2024-08-21 04:51:10|15243.69|15163.69|15243.86|15163.86|15243.88|15163.88|15243.68|15163.68|8
1724215880000|2024-08-21 04:51:20|15243.88|15163.88|15243.49|15163.49|15243.88|15163.88|15243.45|15163.45|8
1724215890000|2024-08-21 04:51:30|15243.38|15163.38|15243.44|15163.44|15243.44|15163.44|15243.31|15163.31|8
1724215900000|2024-08-21 04:51:40|15243.39|15163.39|15244.95|15164.95|15245.18|15165.18|15243.39|15163.39|10
1724215910000|2024-08-21 04:51:50|15245.23|15165.23|15246.4|15166.4|15246.4|15166.4|15245.23|15165.23|10
1724215920000|2024-08-21 04:52:00|15246.3|15166.3|15248.68|15168.68|15249|15169|15246.3|15166.3|7
1724215930000|2024-08-21 04:52:10|15248.66|15168.66|15248.6|15168.6|15249.08|15169.08|15248.59|15168.59|7
1724215940000|2024-08-21 04:52:20|15248.97|15168.97|15249.99|15169.99|15249.99|15169.99|15248.39|15168.39|7
1724215950000|2024-08-21 04:52:30|15250.25|15170.25|15250.78|15170.78|15250.78|15170.78|15250.1|15170.1|8
1724215960000|2024-08-21 04:52:40|15250.92|15170.92|15251.1|15171.1|15251.19|15171.19|15250.81|15170.81|8
1724215970000|2024-08-21 04:52:50|15251.53|15171.53|15252.97|15172.97|15252.97|15172.97|15251.53|15171.53|6
1724215980000|2024-08-21 04:53:00|15252.01|15172.01|15251.54|15171.54|15252.01|15172.01|15251.51|15171.51|8
1724215990000|2024-08-21 04:53:10|15251.61|15171.61|15251.53|15171.53|15251.7|15171.7|15251.28|15171.28|9
1724216000000|2024-08-21 04:53:20|15252.33|15172.33|15253.15|15173.15|15253.15|15173.15|15252.31|15172.31|7
1724216010000|2024-08-21 04:53:30|15253.19|15173.19|15252.85|15172.85|15253.25|15173.25|15252.85|15172.85|8
1724216020000|2024-08-21 04:53:40|15252.8|15172.8|15253.83|15173.83|15253.83|15173.83|15252.39|15172.39|9
1724216030000|2024-08-21 04:53:50|15253.98|15173.98|15253.75|15173.75|15254.23|15174.23|15253.75|15173.75|10
1724216040000|2024-08-21 04:54:00|15253.54|15173.54|15252.9|15172.9|15253.97|15173.97|15252.9|15172.9|10
1724216050000|2024-08-21 04:54:10|15252.83|15172.83|15251.56|15171.56|15252.83|15172.83|15251.56|15171.56|10
1724216060000|2024-08-21 04:54:20|15250.44|15170.44|15249.55|15169.55|15250.44|15170.44|15249.55|15169.55|9
1724216070000|2024-08-21 04:54:30|15249.54|15169.54|15250.08|15170.08|15250.24|15170.24|15249.53|15169.53|6
1724216080000|2024-08-21 04:54:40|15250.11|15170.11|15246.55|15166.55|15250.14|15170.14|15246.55|15166.55|10
1724216090000|2024-08-21 04:54:50|15246.04|15166.04|15245.33|15165.33|15246.04|15166.04|15245.33|15165.33|9
1724216100000|2024-08-21 04:55:00|15245.29|15165.29|15245.96|15165.96|15245.96|15165.96|15243.92|15163.92|9
1724216110000|2024-08-21 04:55:10|15246|15166|15246.14|15166.14|15246.36|15166.36|15245.91|15165.91|9
1724216120000|2024-08-21 04:55:20|15246.03|15166.03|15245.32|15165.32|15246.03|15166.03|15245.32|15165.32|10
1724216130000|2024-08-21 04:55:30|15245.45|15165.45|15248.87|15168.87|15248.9|15168.9|15245.45|15165.45|10
1724216140000|2024-08-21 04:55:40|15248.88|15168.88|15251.48|15171.48|15251.48|15171.48|15248.65|15168.65|8
1724216150000|2024-08-21 04:55:50|15251.55|15171.55|15252.18|15172.18|15252.21|15172.21|15251.54|15171.54|10
1724216160000|2024-08-21 04:56:00|15252.2|15172.2|15252.3|15172.3|15252.6|15172.6|15252.15|15172.15|6
1724216170000|2024-08-21 04:56:10|15253.68|15173.68|15254.97|15174.97|15254.97|15174.97|15253.68|15173.68|10
1724216180000|2024-08-21 04:56:20|15254.81|15174.81|15255.01|15175.01|15255.08|15175.08|15254.33|15174.33|9
1724216190000|2024-08-21 04:56:30|15255.61|15175.61|15256.1|15176.1|15256.2|15176.2|15254.82|15174.82|10
1724216200000|2024-08-21 04:56:40|15256.11|15176.11|15256.59|15176.59|15256.59|15176.59|15256.11|15176.11|7
1724216210000|2024-08-21 04:56:50|15256.6|15176.6|15256.04|15176.04|15256.6|15176.6|15256.02|15176.02|8
1724216220000|2024-08-21 04:57:00|15256.05|15176.05|15256.92|15176.92|15256.92|15176.92|15256.05|15176.05|10
1724216230000|2024-08-21 04:57:10|15256.94|15176.94|15255.41|15175.41|15257|15177|15255.41|15175.41|10
1724216240000|2024-08-21 04:57:20|15255.4|15175.4|15254.89|15174.89|15255.4|15175.4|15254.88|15174.88|9
1724216250000|2024-08-21 04:57:30|15253.98|15173.98|15254.68|15174.68|15254.68|15174.68|15253.98|15173.98|10
1724216260000|2024-08-21 04:57:40|15254.7|15174.7|15254.35|15174.35|15254.71|15174.71|15254.27|15174.27|10
1724216270000|2024-08-21 04:57:50|15254.34|15174.34|15253.71|15173.71|15254.35|15174.35|15253.71|15173.71|8
1724216280000|2024-08-21 04:58:00|15253.72|15173.72|15253.77|15173.77|15253.83|15173.83|15253.5|15173.5|9
1724216290000|2024-08-21 04:58:10|15253.68|15173.68|15253.51|15173.51|15253.68|15173.68|15253.42|15173.42|10
1724216300000|2024-08-21 04:58:20|15253.49|15173.49|15253|15173|15253.62|15173.62|15253|15173|8
1724216310000|2024-08-21 04:58:30|15253.54|15173.54|15252.78|15172.78|15253.68|15173.68|15252.78|15172.78|9
1724216320000|2024-08-21 04:58:40|15252.68|15172.68|15251.24|15171.24|15252.68|15172.68|15251.24|15171.24|10
1724216330000|2024-08-21 04:58:50|15251.22|15171.22|15249.48|15169.48|15251.22|15171.22|15249.48|15169.48|8
1724216340000|2024-08-21 04:59:00|15249.26|15169.26|15248.98|15168.98|15249.26|15169.26|15248.98|15168.98|9
1724216350000|2024-08-21 04:59:10|15248.93|15168.93|15249.88|15169.88|15250.37|15170.37|15248.85|15168.85|10
1724216360000|2024-08-21 04:59:20|15249.74|15169.74|15249.68|15169.68|15250.23|15170.23|15249.68|15169.68|10
1724216370000|2024-08-21 04:59:30|15249.76|15169.76|15252.39|15172.39|15252.39|15172.39|15249.73|15169.73|10
1724216380000|2024-08-21 04:59:40|15252.4|15172.4|15251.77|15171.77|15252.41|15172.41|15251.73|15171.73|7
1724216390000|2024-08-21 04:59:50|15252.17|15172.17|15251.64|15171.64|15252.17|15172.17|15251.63|15171.63|6
1724216400000|2024-08-21 05:00:00|15250.79|15170.79|15250.58|15170.58|15250.79|15170.79|15250.08|15170.08|9
1724216410000|2024-08-21 05:00:10|15251.49|15171.49|15252.6|15172.6|15252.85|15172.85|15251.49|15171.49|9
1724216420000|2024-08-21 05:00:20|15252.85|15172.85|15253.29|15173.29|15253.29|15173.29|15252.85|15172.85|10
1724216430000|2024-08-21 05:00:30|15253.31|15173.31|15253.28|15173.28|15253.59|15173.59|15253.28|15173.28|9
1724216440000|2024-08-21 05:00:40|15253.99|15173.99|15253.47|15173.47|15253.99|15173.99|15253.19|15173.19|10
1724216450000|2024-08-21 05:00:50|15253.04|15173.04|15252.81|15172.81|15253.08|15173.08|15252.75|15172.75|9
1724216460000|2024-08-21 05:01:00|15252.97|15172.97|15253.5|15173.5|15253.73|15173.73|15252.63|15172.63|10
1724216470000|2024-08-21 05:01:10|15253.53|15173.53|15253.49|15173.49|15254.17|15174.17|15253.49|15173.49|10
1724216480000|2024-08-21 05:01:20|15253.36|15173.36|15254.76|15174.76|15254.76|15174.76|15252.06|15172.06|9
1724216490000|2024-08-21 05:01:30|15254.68|15174.68|15252.77|15172.77|15254.68|15174.68|15252.77|15172.77|10
1724216500000|2024-08-21 05:01:40|15252.72|15172.72|15254.94|15174.94|15254.94|15174.94|15252.72|15172.72|9
1724216510000|2024-08-21 05:01:50|15254.98|15174.98|15254.78|15174.78|15254.99|15174.99|15253.33|15173.33|10
1724216520000|2024-08-21 05:02:00|15254.85|15174.85|15254|15174|15254.95|15174.95|15253.73|15173.73|9
1724216530000|2024-08-21 05:02:10|15253.72|15173.72|15256.34|15176.34|15256.34|15176.34|15253.72|15173.72|10
1724216540000|2024-08-21 05:02:20|15256.52|15176.52|15255.99|15175.99|15256.6|15176.6|15255.75|15175.75|10
1724216550000|2024-08-21 05:02:30|15255.89|15175.89|15254.5|15174.5|15255.89|15175.89|15254.42|15174.42|10
1724216560000|2024-08-21 05:02:40|15254.51|15174.51|15252.85|15172.85|15254.51|15174.51|15251.69|15171.69|10
1724216570000|2024-08-21 05:02:50|15252.94|15172.94|15252.87|15172.87|15253.08|15173.08|15252.87|15172.87|9
1724216580000|2024-08-21 05:03:00|15252.66|15172.66|15252.15|15172.15|15252.66|15172.66|15252.15|15172.15|7
1724216590000|2024-08-21 05:03:10|15252.11|15172.11|15252.83|15172.83|15252.83|15172.83|15251.85|15171.85|10
1724216600000|2024-08-21 05:03:20|15252.92|15172.92|15253.76|15173.76|15253.76|15173.76|15252.92|15172.92|10
1724216610000|2024-08-21 05:03:30|15253.83|15173.83|15254.9|15174.9|15254.9|15174.9|15253.36|15173.36|6
1724216620000|2024-08-21 05:03:40|15255.23|15175.23|15256.17|15176.17|15256.17|15176.17|15255.23|15175.23|10
1724216630000|2024-08-21 05:03:50|15256.14|15176.14|15255.36|15175.36|15256.14|15176.14|15255.36|15175.36|9
1724216640000|2024-08-21 05:04:00|15254.92|15174.92|15254.53|15174.53|15254.92|15174.92|15254.53|15174.53|8
1724216650000|2024-08-21 05:04:10|15254.54|15174.54|15252.79|15172.79|15254.56|15174.56|15252.74|15172.74|8
1724216660000|2024-08-21 05:04:20|15253.31|15173.31|15250.74|15170.74|15254.13|15174.13|15250.74|15170.74|10
1724216670000|2024-08-21 05:04:30|15250.58|15170.58|15249.5|15169.5|15250.58|15170.58|15249.5|15169.5|9
1724216680000|2024-08-21 05:04:40|15247.95|15167.95|15244.85|15164.85|15247.95|15167.95|15244.85|15164.85|10
1724216690000|2024-08-21 05:04:50|15244.8|15164.8|15244.76|15164.76|15244.8|15164.8|15244.55|15164.55|3
1724216720000|2024-08-21 05:05:20|15244.84|15164.84|15245.09|15165.09|15245.09|15165.09|15244.84|15164.84|3
1724216730000|2024-08-21 05:05:30|15245.26|15165.26|15248.28|15168.28|15248.28|15168.28|15245.26|15165.26|17
1724216740000|2024-08-21 05:05:40|15248.29|15168.29|15248.61|15168.61|15248.94|15168.94|15248.29|15168.29|8
1724216750000|2024-08-21 05:05:50|15248.62|15168.62|15248.69|15168.69|15248.9|15168.9|15248.62|15168.62|9
1724216760000|2024-08-21 05:06:00|15249.04|15169.04|15249.64|15169.64|15249.64|15169.64|15249.04|15169.04|10
1724216770000|2024-08-21 05:06:10|15249.86|15169.86|15251.09|15171.09|15251.28|15171.28|15249.86|15169.86|9
1724216780000|2024-08-21 05:06:20|15251.39|15171.39|15250.85|15170.85|15251.57|15171.57|15250.85|15170.85|9
1724216790000|2024-08-21 05:06:30|15249.99|15169.99|15248.37|15168.37|15249.99|15169.99|15248.37|15168.37|10
1724216800000|2024-08-21 05:06:40|15248.11|15168.11|15249.22|15169.22|15249.22|15169.22|15247.37|15167.37|10
1724216810000|2024-08-21 05:06:50|15249.1|15169.1|15250.53|15170.53|15250.53|15170.53|15249.08|15169.08|8
1724216820000|2024-08-21 05:07:00|15250.52|15170.52|15250.74|15170.74|15250.74|15170.74|15250.44|15170.44|9
1724216830000|2024-08-21 05:07:10|15251.15|15171.15|15250.57|15170.57|15251.16|15171.16|15250.36|15170.36|10
1724216840000|2024-08-21 05:07:20|15250.55|15170.55|15250.26|15170.26|15250.55|15170.55|15250.26|15170.26|7
1724216850000|2024-08-21 05:07:30|15250.64|15170.64|15249.76|15169.76|15251.1|15171.1|15249.76|15169.76|9
1724216860000|2024-08-21 05:07:40|15249.71|15169.71|15249.12|15169.12|15250.56|15170.56|15249.12|15169.12|10
1724216870000|2024-08-21 05:07:50|15248.47|15168.47|15246.02|15166.02|15248.47|15168.47|15245.21|15165.21|10
1724216880000|2024-08-21 05:08:00|15246.43|15166.43|15246.26|15166.26|15246.43|15166.43|15246.26|15166.26|6
1724216890000|2024-08-21 05:08:10|15246.97|15166.97|15247.66|15167.66|15247.66|15167.66|15246.97|15166.97|7
1724216900000|2024-08-21 05:08:20|15247.67|15167.67|15246.82|15166.82|15247.91|15167.91|15246.82|15166.82|8
1724216910000|2024-08-21 05:08:30|15246.69|15166.69|15247.1|15167.1|15247.1|15167.1|15246.69|15166.69|9
1724216920000|2024-08-21 05:08:40|15247.11|15167.11|15246.96|15166.96|15247.11|15167.11|15246.96|15166.96|4
1724216930000|2024-08-21 05:08:50|15246.94|15166.94|15246.55|15166.55|15246.94|15166.94|15246.55|15166.55|6
1724216940000|2024-08-21 05:09:00|15246.53|15166.53|15243.92|15163.92|15246.53|15166.53|15242.06|15162.06|10
1724216950000|2024-08-21 05:09:10|15243.76|15163.76|15242.42|15162.42|15243.78|15163.78|15241.73|15161.73|9
1724216960000|2024-08-21 05:09:20|15242.71|15162.71|15243.34|15163.34|15243.73|15163.73|15242.71|15162.71|8
1724216970000|2024-08-21 05:09:30|15243.17|15163.17|15243.03|15163.03|15243.17|15163.17|15242.99|15162.99|7
1724216980000|2024-08-21 05:09:40|15243.01|15163.01|15243.48|15163.48|15244.34|15164.34|15242.94|15162.94|9
1724216990000|2024-08-21 05:09:50|15243.15|15163.15|15244.07|15164.07|15244.07|15164.07|15242.72|15162.72|9
1724217000000|2024-08-21 05:10:00|15244.29|15164.29|15245.15|15165.15|15245.21|15165.21|15244.29|15164.29|10
1724217010000|2024-08-21 05:10:10|15245.17|15165.17|15245.64|15165.64|15245.79|15165.79|15245.17|15165.17|10
1724217020000|2024-08-21 05:10:20|15245.27|15165.27|15244.07|15164.07|15245.28|15165.28|15244.07|15164.07|6
1724217030000|2024-08-21 05:10:30|15243.98|15163.98|15243.95|15163.95|15243.98|15163.98|15243.03|15163.03|9
1724217040000|2024-08-21 05:10:40|15243.78|15163.78|15244.4|15164.4|15244.4|15164.4|15243.59|15163.59|9
1724217050000|2024-08-21 05:10:50|15244.42|15164.42|15245.07|15165.07|15245.07|15165.07|15244.37|15164.37|7
1724217060000|2024-08-21 05:11:00|15245.09|15165.09|15245.82|15165.82|15246.11|15166.11|15245.09|15165.09|9
1724217070000|2024-08-21 05:11:10|15245.83|15165.83|15246.14|15166.14|15246.14|15166.14|15245.83|15165.83|4
1724217080000|2024-08-21 05:11:20|15246.16|15166.16|15246.04|15166.04|15246.28|15166.28|15246|15166|9
1724217090000|2024-08-21 05:11:30|15246.05|15166.05|15246.02|15166.02|15246.16|15166.16|15246.02|15166.02|9
1724217100000|2024-08-21 05:11:40|15246.01|15166.01|15247.1|15167.1|15247.1|15167.1|15246.01|15166.01|7
1724217110000|2024-08-21 05:11:50|15247.17|15167.17|15247.47|15167.47|15247.47|15167.47|15247.15|15167.15|10
1724217120000|2024-08-21 05:12:00|15247.48|15167.48|15245.63|15165.63|15247.48|15167.48|15245.63|15165.63|9
1724217130000|2024-08-21 05:12:10|15245.4|15165.4|15243.89|15163.89|15245.4|15165.4|15243.89|15163.89|9
1724217140000|2024-08-21 05:12:20|15244.27|15164.27|15244.27|15164.27|15244.76|15164.76|15244.24|15164.24|10
1724217150000|2024-08-21 05:12:30|15244.3|15164.3|15244.01|15164.01|15244.36|15164.36|15243.9|15163.9|10
1724217160000|2024-08-21 05:12:40|15244.06|15164.06|15243.74|15163.74|15244.06|15164.06|15243.74|15163.74|10
1724217170000|2024-08-21 05:12:50|15243.61|15163.61|15243.58|15163.58|15243.66|15163.66|15243.39|15163.39|10
1724217180000|2024-08-21 05:13:00|15243.63|15163.63|15243.32|15163.32|15243.65|15163.65|15243.32|15163.32|10
1724217190000|2024-08-21 05:13:10|15243.14|15163.14|15241.84|15161.84|15243.33|15163.33|15241.84|15161.84|10
1724217200000|2024-08-21 05:13:20|15241.77|15161.77|15239.81|15159.81|15241.77|15161.77|15239.81|15159.81|10
1724217210000|2024-08-21 05:13:30|15239.79|15159.79|15237.42|15157.42|15239.79|15159.79|15237.42|15157.42|10
1724217220000|2024-08-21 05:13:40|15237.3|15157.3|15239.18|15159.18|15239.18|15159.18|15237.05|15157.05|9
1724217230000|2024-08-21 05:13:50|15239.25|15159.25|15239.38|15159.38|15239.42|15159.42|15239.17|15159.17|10
1724217240000|2024-08-21 05:14:00|15239.47|15159.47|15239.84|15159.84|15239.84|15159.84|15239.4|15159.4|7
1724217250000|2024-08-21 05:14:10|15239.83|15159.83|15243.77|15163.77|15245.45|15165.45|15239.83|15159.83|9
1724217260000|2024-08-21 05:14:20|15243.62|15163.62|15244.06|15164.06|15244.06|15164.06|15243.4|15163.4|8
1724217270000|2024-08-21 05:14:30|15244.6|15164.6|15244.94|15164.94|15244.94|15164.94|15243.48|15163.48|10
1724217280000|2024-08-21 05:14:40|15244.97|15164.97|15245|15165|15245|15165|15244.46|15164.46|10
1724217290000|2024-08-21 05:14:50|15245.29|15165.29|15244.94|15164.94|15245.29|15165.29|15244.94|15164.94|8
1724217300000|2024-08-21 05:15:00|15244.95|15164.95|15246.34|15166.34|15246.53|15166.53|15244.94|15164.94|10
1724217310000|2024-08-21 05:15:10|15246.11|15166.11|15246.13|15166.13|15246.35|15166.35|15246.03|15166.03|10
1724217320000|2024-08-21 05:15:20|15246.26|15166.26|15245.49|15165.49|15246.26|15166.26|15245.14|15165.14|9
1724217330000|2024-08-21 05:15:30|15245.24|15165.24|15245.91|15165.91|15245.93|15165.93|15245.24|15165.24|10
1724217340000|2024-08-21 05:15:40|15245.67|15165.67|15248.06|15168.06|15248.06|15168.06|15245.55|15165.55|10
1724217350000|2024-08-21 05:15:50|15248.08|15168.08|15247.76|15167.76|15248.08|15168.08|15247.76|15167.76|8
1724217360000|2024-08-21 05:16:00|15247.72|15167.72|15245.8|15165.8|15247.72|15167.72|15245.8|15165.8|9
1724217370000|2024-08-21 05:16:10|15245.22|15165.22|15245.25|15165.25|15245.25|15165.25|15244.42|15164.42|10
1724217380000|2024-08-21 05:16:20|15245.66|15165.66|15246.4|15166.4|15246.4|15166.4|15245.66|15165.66|10
1724217390000|2024-08-21 05:16:30|15246.45|15166.45|15245.47|15165.47|15246.45|15166.45|15244.44|15164.44|10
1724217400000|2024-08-21 05:16:40|15245.34|15165.34|15242.48|15162.48|15245.4|15165.4|15242.34|15162.34|10
1724217410000|2024-08-21 05:16:50|15242.51|15162.51|15240.33|15160.33|15242.51|15162.51|15240.23|15160.23|10
1724217420000|2024-08-21 05:17:00|15240.13|15160.13|15241.38|15161.38|15241.49|15161.49|15239.88|15159.88|9
1724217430000|2024-08-21 05:17:10|15241.36|15161.36|15241.16|15161.16|15241.56|15161.56|15241.16|15161.16|9
1724217440000|2024-08-21 05:17:20|15240.93|15160.93|15239.82|15159.82|15240.93|15160.93|15237.94|15157.94|10
1724217450000|2024-08-21 05:17:30|15239.89|15159.89|15238.93|15158.93|15240.19|15160.19|15238.93|15158.93|9
1724217460000|2024-08-21 05:17:40|15238.28|15158.28|15239.19|15159.19|15239.19|15159.19|15237.98|15157.98|9
1724217470000|2024-08-21 05:17:50|15238.76|15158.76|15239.13|15159.13|15239.13|15159.13|15238.56|15158.56|10
1724217480000|2024-08-21 05:18:00|15239.66|15159.66|15240.23|15160.23|15240.4|15160.4|15239.66|15159.66|9
1724217490000|2024-08-21 05:18:10|15239.91|15159.91|15244.57|15164.57|15244.57|15164.57|15239.75|15159.75|10
1724217500000|2024-08-21 05:18:20|15244.69|15164.69|15243.11|15163.11|15244.74|15164.74|15242.41|15162.41|9
1724217510000|2024-08-21 05:18:30|15243.02|15163.02|15240.88|15160.88|15243.02|15163.02|15240.88|15160.88|10
1724217520000|2024-08-21 05:18:40|15240.73|15160.73|15241.27|15161.27|15242.36|15162.36|15240.7|15160.7|10
1724217530000|2024-08-21 05:18:50|15241.03|15161.03|15241.51|15161.51|15241.51|15161.51|15240.72|15160.72|8
1724217540000|2024-08-21 05:19:00|15241.38|15161.38|15240.64|15160.64|15242.91|15162.91|15240.64|15160.64|10
1724217550000|2024-08-21 05:19:10|15240.6|15160.6|15241.53|15161.53|15242.32|15162.32|15240.14|15160.14|10
1724217560000|2024-08-21 05:19:20|15240.22|15160.22|15240.76|15160.76|15240.98|15160.98|15240.22|15160.22|10
1724217570000|2024-08-21 05:19:30|15240.73|15160.73|15242.39|15162.39|15242.43|15162.43|15240.73|15160.73|10
1724217580000|2024-08-21 05:19:40|15242.55|15162.55|15242.02|15162.02|15242.55|15162.55|15241.32|15161.32|9
1724217590000|2024-08-21 05:19:50|15242.08|15162.08|15242.91|15162.91|15243.06|15163.06|15242.08|15162.08|10
1724217600000|2024-08-21 05:20:00|15243.01|15163.01|15243.31|15163.31|15243.4|15163.4|15242.87|15162.87|10
1724217610000|2024-08-21 05:20:10|15243.33|15163.33|15243.26|15163.26|15243.41|15163.41|15243.23|15163.23|9
1724217620000|2024-08-21 05:20:20|15243.19|15163.19|15243.07|15163.07|15243.19|15163.19|15242.79|15162.79|10
1724217630000|2024-08-21 05:20:30|15242.31|15162.31|15241.59|15161.59|15242.31|15162.31|15241.36|15161.36|10
1724217640000|2024-08-21 05:20:40|15241.73|15161.73|15241.63|15161.63|15241.8|15161.8|15241.29|15161.29|9
1724217650000|2024-08-21 05:20:50|15241.64|15161.64|15241.14|15161.14|15241.64|15161.64|15240.78|15160.78|10
1724217660000|2024-08-21 05:21:00|15241.13|15161.13|15241.24|15161.24|15241.33|15161.33|15240.94|15160.94|9
1724217670000|2024-08-21 05:21:10|15241.35|15161.35|15241.52|15161.52|15241.55|15161.55|15241.32|15161.32|10
1724217680000|2024-08-21 05:21:20|15241.38|15161.38|15241.19|15161.19|15241.52|15161.52|15241.19|15161.19|10
1724217690000|2024-08-21 05:21:30|15241.2|15161.2|15241.4|15161.4|15241.44|15161.44|15241.2|15161.2|10
1724217700000|2024-08-21 05:21:40|15241.39|15161.39|15242.12|15162.12|15242.12|15162.12|15241.35|15161.35|10
1724217710000|2024-08-21 05:21:50|15242.14|15162.14|15242.41|15162.41|15242.41|15162.41|15242.09|15162.09|8
1724217720000|2024-08-21 05:22:00|15242.43|15162.43|15241.37|15161.37|15242.43|15162.43|15241.37|15161.37|9
1724217730000|2024-08-21 05:22:10|15240.94|15160.94|15240.02|15160.02|15240.94|15160.94|15239.81|15159.81|9
1724217740000|2024-08-21 05:22:20|15239.81|15159.81|15240.94|15160.94|15241.41|15161.41|15239.81|15159.81|10
1724217750000|2024-08-21 05:22:30|15240.9|15160.9|15239.17|15159.17|15240.9|15160.9|15239.17|15159.17|10
1724217760000|2024-08-21 05:22:40|15239.2|15159.2|15237.66|15157.66|15239.2|15159.2|15237.42|15157.42|10
1724217770000|2024-08-21 05:22:50|15237.68|15157.68|15239.26|15159.26|15239.33|15159.33|15237.68|15157.68|10
1724217780000|2024-08-21 05:23:00|15239.23|15159.23|15239.44|15159.44|15239.44|15159.44|15239.23|15159.23|10
1724217790000|2024-08-21 05:23:10|15239.38|15159.38|15238.41|15158.41|15239.38|15159.38|15238.41|15158.41|10
1724217800000|2024-08-21 05:23:20|15238.45|15158.45|15236.42|15156.42|15238.45|15158.45|15236.34|15156.34|10
1724217810000|2024-08-21 05:23:30|15236.44|15156.44|15238.41|15158.41|15238.41|15158.41|15236.31|15156.31|10
1724217820000|2024-08-21 05:23:40|15238.44|15158.44|15238.11|15158.11|15238.44|15158.44|15238.11|15158.11|9
1724217830000|2024-08-21 05:23:50|15238.26|15158.26|15238.24|15158.24|15238.71|15158.71|15238.22|15158.22|10
1724217840000|2024-08-21 05:24:00|15238.15|15158.15|15238.2|15158.2|15238.28|15158.28|15238|15158|10
1724217850000|2024-08-21 05:24:10|15238.15|15158.15|15236.68|15156.68|15238.25|15158.25|15236.64|15156.64|10
1724217860000|2024-08-21 05:24:20|15236.72|15156.72|15236.9|15156.9|15237.17|15157.17|15236.72|15156.72|10
1724217870000|2024-08-21 05:24:30|15236.87|15156.87|15236.81|15156.81|15236.98|15156.98|15236.71|15156.71|10
1724217880000|2024-08-21 05:24:40|15237.09|15157.09|15237.73|15157.73|15237.73|15157.73|15237.09|15157.09|10
1724217890000|2024-08-21 05:24:50|15237.72|15157.72|15237.65|15157.65|15237.87|15157.87|15237.64|15157.64|10
1724217900000|2024-08-21 05:25:00|15237.66|15157.66|15237.78|15157.78|15237.78|15157.78|15237.41|15157.41|8
1724217910000|2024-08-21 05:25:10|15237.79|15157.79|15237.66|15157.66|15237.79|15157.79|15237.25|15157.25|10
1724217920000|2024-08-21 05:25:20|15237.69|15157.69|15239.99|15159.99|15240.08|15160.08|15237.69|15157.69|10
1724217930000|2024-08-21 05:25:30|15240.42|15160.42|15241.04|15161.04|15241.04|15161.04|15240.42|15160.42|10
1724217940000|2024-08-21 05:25:40|15240.9|15160.9|15239.42|15159.42|15241.04|15161.04|15239.42|15159.42|10
1724217950000|2024-08-21 05:25:50|15239.28|15159.28|15238.88|15158.88|15239.28|15159.28|15238.78|15158.78|9
1724217960000|2024-08-21 05:26:00|15238.89|15158.89|15238.78|15158.78|15239.09|15159.09|15238.78|15158.78|8
1724217970000|2024-08-21 05:26:10|15238.75|15158.75|15240.21|15160.21|15240.21|15160.21|15238.69|15158.69|10
1724217980000|2024-08-21 05:26:20|15240.14|15160.14|15240.2|15160.2|15240.35|15160.35|15240.1|15160.1|10
1724217990000|2024-08-21 05:26:30|15240.44|15160.44|15240.08|15160.08|15240.45|15160.45|15240.08|15160.08|6
1724218000000|2024-08-21 05:26:40|15239.92|15159.92|15239.74|15159.74|15240.43|15160.43|15239.74|15159.74|10
1724218010000|2024-08-21 05:26:50|15239.62|15159.62|15238.4|15158.4|15239.62|15159.62|15238.22|15158.22|9
1724218020000|2024-08-21 05:27:00|15238.45|15158.45|15236.77|15156.77|15238.45|15158.45|15236.75|15156.75|9
1724218030000|2024-08-21 05:27:10|15236.39|15156.39|15235.5|15155.5|15236.45|15156.45|15235.07|15155.07|10
1724218040000|2024-08-21 05:27:20|15235.6|15155.6|15234.93|15154.93|15235.6|15155.6|15234.92|15154.92|10
1724218050000|2024-08-21 05:27:30|15234.87|15154.87|15234.73|15154.73|15234.87|15154.87|15234.56|15154.56|9
1724218060000|2024-08-21 05:27:40|15234.53|15154.53|15234.6|15154.6|15234.6|15154.6|15234.5|15154.5|6
1724218070000|2024-08-21 05:27:50|15234.58|15154.58|15234.54|15154.54|15234.58|15154.58|15234.47|15154.47|5
1724218080000|2024-08-21 05:28:00|15234.58|15154.58|15233.25|15153.25|15234.59|15154.59|15233.25|15153.25|8
1724218090000|2024-08-21 05:28:10|15233.27|15153.27|15233.28|15153.28|15233.28|15153.28|15233.09|15153.09|6
1724218100000|2024-08-21 05:28:20|15233.27|15153.27|15234.05|15154.05|15234.17|15154.17|15233.26|15153.26|10
1724218110000|2024-08-21 05:28:30|15234.2|15154.2|15234.67|15154.67|15234.69|15154.69|15234.2|15154.2|6
1724218120000|2024-08-21 05:28:40|15234.66|15154.66|15237.19|15157.19|15237.19|15157.19|15234.26|15154.26|8
1724218130000|2024-08-21 05:28:50|15237.22|15157.22|15237.45|15157.45|15237.45|15157.45|15237.19|15157.19|7
1724218140000|2024-08-21 05:29:00|15237.38|15157.38|15237.81|15157.81|15237.81|15157.81|15237.38|15157.38|8
1724218150000|2024-08-21 05:29:10|15237.93|15157.93|15235.8|15155.8|15237.93|15157.93|15235.8|15155.8|9
1724218160000|2024-08-21 05:29:20|15235.72|15155.72|15234.03|15154.03|15235.72|15155.72|15234.03|15154.03|7
1724218170000|2024-08-21 05:29:30|15234.04|15154.04|15233.82|15153.82|15234.04|15154.04|15233.82|15153.82|8
1724218180000|2024-08-21 05:29:40|15233.81|15153.81|15233.48|15153.48|15233.83|15153.83|15233.48|15153.48|6
1724218190000|2024-08-21 05:29:50|15234.31|15154.31|15235.44|15155.44|15235.44|15155.44|15234.31|15154.31|9
1724218200000|2024-08-21 05:30:00|15235.05|15155.05|15233.75|15153.75|15235.05|15155.05|15232.76|15152.76|6
1724218210000|2024-08-21 05:30:10|15233.91|15153.91|15233.05|15153.05|15233.91|15153.91|15232.93|15152.93|8
1724218220000|2024-08-21 05:30:20|15233.04|15153.04|15232.89|15152.89|15233.04|15153.04|15232.82|15152.82|4
1724218230000|2024-08-21 05:30:30|15233.29|15153.29|15233.29|15153.29|15233.37|15153.37|15233.29|15153.29|6
1724218240000|2024-08-21 05:30:40|15233.28|15153.28|15233.53|15153.53|15233.56|15153.56|15233.27|15153.27|10
1724218250000|2024-08-21 05:30:50|15233.54|15153.54|15233.55|15153.55|15233.56|15153.56|15233.54|15153.54|6
1724218260000|2024-08-21 05:31:00|15233.56|15153.56|15233.85|15153.85|15233.85|15153.85|15233.55|15153.55|7
1724218270000|2024-08-21 05:31:10|15233.88|15153.88|15233.99|15153.99|15234.1|15154.1|15233.88|15153.88|5
1724218280000|2024-08-21 05:31:20|15234|15154|15233.96|15153.96|15234.11|15154.11|15233.96|15153.96|5
1724218290000|2024-08-21 05:31:30|15233.93|15153.93|15234.66|15154.66|15234.66|15154.66|15233.92|15153.92|8
1724218300000|2024-08-21 05:31:40|15234.28|15154.28|15234.36|15154.36|15234.36|15154.36|15233.92|15153.92|8
1724218310000|2024-08-21 05:31:50|15234.34|15154.34|15237.04|15157.04|15237.04|15157.04|15234.32|15154.32|10
1724218320000|2024-08-21 05:32:00|15237.2|15157.2|15236.78|15156.78|15238.18|15158.18|15236.78|15156.78|10
1724218330000|2024-08-21 05:32:10|15236.57|15156.57|15238.71|15158.71|15238.71|15158.71|15236.57|15156.57|10
1724218340000|2024-08-21 05:32:20|15238.79|15158.79|15238.63|15158.63|15238.87|15158.87|15237.33|15157.33|10
1724218350000|2024-08-21 05:32:30|15238.69|15158.69|15238.57|15158.57|15238.75|15158.75|15238.56|15158.56|8
1724218360000|2024-08-21 05:32:40|15238.58|15158.58|15238.54|15158.54|15238.58|15158.58|15238.47|15158.47|7
1724218370000|2024-08-21 05:32:50|15238.53|15158.53|15239.52|15159.52|15239.52|15159.52|15238.53|15158.53|7
1724218380000|2024-08-21 05:33:00|15239.55|15159.55|15237.17|15157.17|15239.6|15159.6|15237.17|15157.17|9
1724218390000|2024-08-21 05:33:10|15237.07|15157.07|15236.62|15156.62|15237.08|15157.08|15236.42|15156.42|10
1724218400000|2024-08-21 05:33:20|15236.64|15156.64|15237.29|15157.29|15237.41|15157.41|15236.64|15156.64|8
1724218410000|2024-08-21 05:33:30|15236.37|15156.37|15236.1|15156.1|15236.37|15156.37|15235.74|15155.74|10
1724218420000|2024-08-21 05:33:40|15236.14|15156.14|15236.57|15156.57|15236.57|15156.57|15236.14|15156.14|9
1724218430000|2024-08-21 05:33:50|15236.4|15156.4|15236.11|15156.11|15236.4|15156.4|15236.06|15156.06|7
1724218440000|2024-08-21 05:34:00|15236.13|15156.13|15236.11|15156.11|15236.13|15156.13|15236.11|15156.11|3
1724218450000|2024-08-21 05:34:10|15236.12|15156.12|15235|15155|15236.12|15156.12|15235|15155|8
1724218460000|2024-08-21 05:34:20|15234.51|15154.51|15234.7|15154.7|15234.86|15154.86|15234.19|15154.19|10
1724218470000|2024-08-21 05:34:30|15234.62|15154.62|15236.1|15156.1|15236.1|15156.1|15234.43|15154.43|9
1724218480000|2024-08-21 05:34:40|15236.15|15156.15|15234.81|15154.81|15236.69|15156.69|15234.81|15154.81|9
1724218490000|2024-08-21 05:34:50|15234.85|15154.85|15235.21|15155.21|15235.21|15155.21|15234.72|15154.72|9
1724218500000|2024-08-21 05:35:00|15235.24|15155.24|15235.59|15155.59|15235.59|15155.59|15235.24|15155.24|9
1724218510000|2024-08-21 05:35:10|15235.58|15155.58|15235|15155|15235.58|15155.58|15235|15155|10
1724218520000|2024-08-21 05:35:20|15234.9|15154.9|15234.59|15154.59|15234.9|15154.9|15234.59|15154.59|7
1724218530000|2024-08-21 05:35:30|15234.9|15154.9|15234.98|15154.98|15234.98|15154.98|15234.89|15154.89|7
1724218540000|2024-08-21 05:35:40|15234.84|15154.84|15236.93|15156.93|15236.93|15156.93|15234.84|15154.84|7
1724218550000|2024-08-21 05:35:50|15236.98|15156.98|15237.76|15157.76|15237.76|15157.76|15236.98|15156.98|8
1724218560000|2024-08-21 05:36:00|15237.82|15157.82|15238.36|15158.36|15238.95|15158.95|15237.82|15157.82|9
1724218570000|2024-08-21 05:36:10|15237.92|15157.92|15237.3|15157.3|15237.92|15157.92|15237.3|15157.3|9
1724218580000|2024-08-21 05:36:20|15237.21|15157.21|15239.16|15159.16|15239.16|15159.16|15237.21|15157.21|7
1724218590000|2024-08-21 05:36:30|15239.3|15159.3|15239.61|15159.61|15239.64|15159.64|15239.23|15159.23|9
1724218600000|2024-08-21 05:36:40|15239.6|15159.6|15238.85|15158.85|15239.6|15159.6|15238.85|15158.85|8
1724218610000|2024-08-21 05:36:50|15238.76|15158.76|15238.97|15158.97|15238.97|15158.97|15238.34|15158.34|10
1724218620000|2024-08-21 05:37:00|15238.98|15158.98|15239.16|15159.16|15239.16|15159.16|15238.98|15158.98|9
1724218630000|2024-08-21 05:37:10|15238.84|15158.84|15239.61|15159.61|15239.61|15159.61|15238.84|15158.84|9
1724218640000|2024-08-21 05:37:20|15239.91|15159.91|15240.32|15160.32|15240.95|15160.95|15239.91|15159.91|9
1724218650000|2024-08-21 05:37:30|15240.44|15160.44|15240.34|15160.34|15240.44|15160.44|15238.89|15158.89|10
1724218660000|2024-08-21 05:37:40|15240.36|15160.36|15242.32|15162.32|15242.32|15162.32|15240.36|15160.36|10
1724218670000|2024-08-21 05:37:50|15242.39|15162.39|15240.65|15160.65|15242.51|15162.51|15240.65|15160.65|9
1724218680000|2024-08-21 05:38:00|15240.62|15160.62|15241.42|15161.42|15242.05|15162.05|15240.55|15160.55|10
1724218690000|2024-08-21 05:38:10|15241.4|15161.4|15241.16|15161.16|15241.5|15161.5|15241.12|15161.12|8
1724218700000|2024-08-21 05:38:20|15241.05|15161.05|15240.95|15160.95|15241.12|15161.12|15240.14|15160.14|10
1724218710000|2024-08-21 05:38:30|15241.14|15161.14|15241.17|15161.17|15241.19|15161.19|15241.11|15161.11|4
1724218720000|2024-08-21 05:38:40|15241.01|15161.01|15240.69|15160.69|15241.01|15161.01|15240.69|15160.69|8
1724218730000|2024-08-21 05:38:50|15240.68|15160.68|15240.61|15160.61|15240.68|15160.68|15240.61|15160.61|6
1724218740000|2024-08-21 05:39:00|15240.89|15160.89|15237.82|15157.82|15240.89|15160.89|15237.82|15157.82|6
1724218750000|2024-08-21 05:39:10|15237.81|15157.81|15237.8|15157.8|15237.85|15157.85|15237.8|15157.8|6
1724218760000|2024-08-21 05:39:20|15237.79|15157.79|15242.34|15162.34|15242.68|15162.68|15237.79|15157.79|8
1724218770000|2024-08-21 05:39:30|15242.36|15162.36|15242.48|15162.48|15242.48|15162.48|15242.34|15162.34|6
1724218780000|2024-08-21 05:39:40|15242.47|15162.47|15235.28|15155.28|15242.48|15162.48|15235.28|15155.28|9
1724218790000|2024-08-21 05:39:50|15235.26|15155.26|15234.95|15154.95|15235.26|15155.26|15234.95|15154.95|10
1724218800000|2024-08-21 05:40:00|15234.9|15154.9|15234.65|15154.65|15234.96|15154.96|15234.65|15154.65|10
1724218810000|2024-08-21 05:40:10|15234.64|15154.64|15235.06|15155.06|15235.07|15155.07|15234.63|15154.63|10
1724218820000|2024-08-21 05:40:20|15235.29|15155.29|15234.75|15154.75|15235.49|15155.49|15234.75|15154.75|10
1724218830000|2024-08-21 05:40:30|15234.36|15154.36|15234.43|15154.43|15234.67|15154.67|15234.18|15154.18|10
1724218840000|2024-08-21 05:40:40|15234.41|15154.41|15235.26|15155.26|15235.26|15155.26|15234.39|15154.39|10
1724218850000|2024-08-21 05:40:50|15235.25|15155.25|15235.15|15155.15|15235.26|15155.26|15235.13|15155.13|7
1724218860000|2024-08-21 05:41:00|15235.13|15155.13|15235.09|15155.09|15235.13|15155.13|15234.51|15154.51|10
1724218870000|2024-08-21 05:41:10|15235.16|15155.16|15236.1|15156.1|15236.1|15156.1|15234.21|15154.21|9
1724218880000|2024-08-21 05:41:20|15236|15156|15235.53|15155.53|15236|15156|15235.52|15155.52|10
1724218890000|2024-08-21 05:41:30|15235.45|15155.45|15234.32|15154.32|15235.57|15155.57|15234.32|15154.32|9
1724218900000|2024-08-21 05:41:40|15234.12|15154.12|15233.66|15153.66|15234.12|15154.12|15233.56|15153.56|9
1724218910000|2024-08-21 05:41:50|15233.56|15153.56|15232.76|15152.76|15233.56|15153.56|15231.18|15151.18|10
1724218920000|2024-08-21 05:42:00|15232.79|15152.79|15232.95|15152.95|15232.95|15152.95|15232.76|15152.76|10
1724218930000|2024-08-21 05:42:10|15232.96|15152.96|15230.84|15150.84|15232.96|15152.96|15230.84|15150.84|9
1724218940000|2024-08-21 05:42:20|15230.6|15150.6|15230.96|15150.96|15231.11|15151.11|15229.99|15149.99|10
1724218950000|2024-08-21 05:42:30|15230.89|15150.89|15230.74|15150.74|15230.89|15150.89|15230.62|15150.62|9
1724218960000|2024-08-21 05:42:40|15230.75|15150.75|15230.49|15150.49|15230.75|15150.75|15230.48|15150.48|8
1724218970000|2024-08-21 05:42:50|15230.4|15150.4|15225.66|15145.66|15230.44|15150.44|15225.66|15145.66|10
1724218980000|2024-08-21 05:43:00|15224.92|15144.92|15225.82|15145.82|15225.82|15145.82|15224.28|15144.28|9
1724218990000|2024-08-21 05:43:10|15225.76|15145.76|15225.89|15145.89|15225.9|15145.9|15225.69|15145.69|8
1724219000000|2024-08-21 05:43:20|15225.77|15145.77|15225.54|15145.54|15225.77|15145.77|15225.53|15145.53|8
1724219010000|2024-08-21 05:43:30|15225.75|15145.75|15226.03|15146.03|15226.16|15146.16|15225.75|15145.75|10
1724219020000|2024-08-21 05:43:40|15226.01|15146.01|15226.03|15146.03|15226.14|15146.14|15225.93|15145.93|8
1724219030000|2024-08-21 05:43:50|15225.96|15145.96|15226.05|15146.05|15226.17|15146.17|15225.76|15145.76|10
1724219040000|2024-08-21 05:44:00|15226.04|15146.04|15225.27|15145.27|15226.04|15146.04|15225.13|15145.13|10
1724219050000|2024-08-21 05:44:10|15225.41|15145.41|15223.24|15143.24|15229.78|15149.78|15223.21|15143.21|9
1724219060000|2024-08-21 05:44:20|15223.29|15143.29|15221.56|15141.56|15223.29|15143.29|15221.56|15141.56|10
1724219070000|2024-08-21 05:44:30|15221.5|15141.5|15221.15|15141.15|15221.5|15141.5|15221.15|15141.15|8
1724219080000|2024-08-21 05:44:40|15221.3|15141.3|15220.97|15140.97|15221.3|15141.3|15220.97|15140.97|10
1724219090000|2024-08-21 05:44:50|15220.92|15140.92|15221.44|15141.44|15221.44|15141.44|15220.92|15140.92|6
1724219100000|2024-08-21 05:45:00|15221.19|15141.19|15221.2|15141.2|15222.1|15142.1|15221.19|15141.19|10
1724219110000|2024-08-21 05:45:10|15220.72|15140.72|15223.44|15143.44|15223.5|15143.5|15220.04|15140.04|9
1724219120000|2024-08-21 05:45:20|15223.55|15143.55|15224.53|15144.53|15224.76|15144.76|15223.55|15143.55|9
1724219130000|2024-08-21 05:45:30|15224.52|15144.52|15224.58|15144.58|15224.58|15144.58|15224.38|15144.38|5
1724219140000|2024-08-21 05:45:40|15225.64|15145.64|15226.97|15146.97|15226.97|15146.97|15225.64|15145.64|10
1724219150000|2024-08-21 05:45:50|15226.91|15146.91|15225.77|15145.77|15226.91|15146.91|15225.77|15145.77|9
1724219160000|2024-08-21 05:46:00|15225.75|15145.75|15225.67|15145.67|15225.77|15145.77|15225.67|15145.67|7
1724219170000|2024-08-21 05:46:10|15225.68|15145.68|15226.61|15146.61|15226.61|15146.61|15225.68|15145.68|10
1724219180000|2024-08-21 05:46:20|15226.85|15146.85|15229.92|15149.92|15229.92|15149.92|15226.85|15146.85|10
1724219190000|2024-08-21 05:46:30|15229.97|15149.97|15229.89|15149.89|15230.35|15150.35|15229.79|15149.79|10
1724219200000|2024-08-21 05:46:40|15229.8|15149.8|15230.84|15150.84|15230.84|15150.84|15229.8|15149.8|10
1724219210000|2024-08-21 05:46:50|15230.86|15150.86|15229.56|15149.56|15231.12|15151.12|15229.56|15149.56|9
1724219220000|2024-08-21 05:47:00|15229.44|15149.44|15231.03|15151.03|15231.14|15151.14|15229.39|15149.39|10
1724219230000|2024-08-21 05:47:10|15231.02|15151.02|15231.17|15151.17|15231.46|15151.46|15230.94|15150.94|8
1724219240000|2024-08-21 05:47:20|15231.16|15151.16|15231.19|15151.19|15232.12|15152.12|15231.16|15151.16|10
1724219250000|2024-08-21 05:47:30|15231.23|15151.23|15231.28|15151.28|15231.56|15151.56|15231.23|15151.23|8
1724219260000|2024-08-21 05:47:40|15231.44|15151.44|15231.5|15151.5|15231.5|15151.5|15230.89|15150.89|10
1724219270000|2024-08-21 05:47:50|15231.47|15151.47|15231.43|15151.43|15231.69|15151.69|15231.28|15151.28|10
1724219280000|2024-08-21 05:48:00|15231.19|15151.19|15233.43|15153.43|15233.53|15153.53|15231.13|15151.13|10
1724219290000|2024-08-21 05:48:10|15233.84|15153.84|15233.46|15153.46|15234.32|15154.32|15233.46|15153.46|10
1724219300000|2024-08-21 05:48:20|15233.44|15153.44|15233.46|15153.46|15233.85|15153.85|15233.43|15153.43|10
1724219310000|2024-08-21 05:48:30|15233.48|15153.48|15233.08|15153.08|15233.48|15153.48|15233.08|15153.08|9
1724219320000|2024-08-21 05:48:40|15232.61|15152.61|15231.56|15151.56|15232.8|15152.8|15231.56|15151.56|7
1724219330000|2024-08-21 05:48:50|15231.18|15151.18|15230.05|15150.05|15231.18|15151.18|15230.05|15150.05|10
1724219340000|2024-08-21 05:49:00|15229.97|15149.97|15231.29|15151.29|15231.29|15151.29|15229.96|15149.96|8
1724219350000|2024-08-21 05:49:10|15231.47|15151.47|15230.79|15150.79|15231.71|15151.71|15230.3|15150.3|10
1724219360000|2024-08-21 05:49:20|15231.02|15151.02|15231.37|15151.37|15231.51|15151.51|15231.02|15151.02|9
1724219370000|2024-08-21 05:49:30|15231.39|15151.39|15231.86|15151.86|15231.86|15151.86|15230.17|15150.17|10
1724219380000|2024-08-21 05:49:40|15232.08|15152.08|15231.22|15151.22|15232.87|15152.87|15231.22|15151.22|10
1724219390000|2024-08-21 05:49:50|15230.9|15150.9|15231.28|15151.28|15231.29|15151.29|15230.71|15150.71|10
1724219400000|2024-08-21 05:50:00|15231.32|15151.32|15233.3|15153.3|15233.3|15153.3|15230.96|15150.96|10
1724219410000|2024-08-21 05:50:10|15233.93|15153.93|15236.11|15156.11|15236.11|15156.11|15233.93|15153.93|10
1724219420000|2024-08-21 05:50:20|15236.59|15156.59|15236.34|15156.34|15237.5|15157.5|15236.22|15156.22|10
1724219430000|2024-08-21 05:50:30|15236.54|15156.54|15235.52|15155.52|15236.55|15156.55|15235.52|15155.52|9
1724219440000|2024-08-21 05:50:40|15235.46|15155.46|15235.74|15155.74|15235.74|15155.74|15235.29|15155.29|10
1724219450000|2024-08-21 05:50:50|15235.51|15155.51|15236.47|15156.47|15236.47|15156.47|15235.49|15155.49|9
1724219460000|2024-08-21 05:51:00|15235.31|15155.31|15234.93|15154.93|15235.31|15155.31|15234.15|15154.15|10
1724219470000|2024-08-21 05:51:10|15234.91|15154.91|15238.34|15158.34|15238.34|15158.34|15234.91|15154.91|10
1724219480000|2024-08-21 05:51:20|15238.13|15158.13|15239.12|15159.12|15239.12|15159.12|15238.13|15158.13|10
1724219490000|2024-08-21 05:51:30|15239.2|15159.2|15238.12|15158.12|15239.26|15159.26|15237.72|15157.72|9
1724219500000|2024-08-21 05:51:40|15238.22|15158.22|15238.25|15158.25|15238.37|15158.37|15238.21|15158.21|8
1724219510000|2024-08-21 05:51:50|15238.11|15158.11|15237.76|15157.76|15238.11|15158.11|15237.76|15157.76|6
1724219520000|2024-08-21 05:52:00|15238.11|15158.11|15237.91|15157.91|15238.49|15158.49|15237.9|15157.9|10
1724219530000|2024-08-21 05:52:10|15237.81|15157.81|15237.08|15157.08|15239.06|15159.06|15237.08|15157.08|9
1724219540000|2024-08-21 05:52:20|15236.92|15156.92|15236.46|15156.46|15236.92|15156.92|15236.16|15156.16|9
1724219550000|2024-08-21 05:52:30|15236.48|15156.48|15235.16|15155.16|15236.48|15156.48|15234.3|15154.3|10
1724219560000|2024-08-21 05:52:40|15235.63|15155.63|15236.32|15156.32|15236.32|15156.32|15234.43|15154.43|10
1724219570000|2024-08-21 05:52:50|15236.55|15156.55|15239|15159|15239|15159|15236.55|15156.55|10
1724219580000|2024-08-21 05:53:00|15239.36|15159.36|15238.22|15158.22|15239.64|15159.64|15237.99|15157.99|10
1724219590000|2024-08-21 05:53:10|15238.21|15158.21|15236.18|15156.18|15238.21|15158.21|15235.58|15155.58|10
1724219600000|2024-08-21 05:53:20|15236.43|15156.43|15237.57|15157.57|15237.66|15157.66|15236.43|15156.43|9
1724219610000|2024-08-21 05:53:30|15237.55|15157.55|15239.58|15159.58|15239.79|15159.79|15237.45|15157.45|10
1724219620000|2024-08-21 05:53:40|15239.65|15159.65|15238.21|15158.21|15239.65|15159.65|15238.21|15158.21|10
1724219630000|2024-08-21 05:53:50|15238.31|15158.31|15238.13|15158.13|15238.42|15158.42|15237.82|15157.82|8
1724219640000|2024-08-21 05:54:00|15238.29|15158.29|15239.22|15159.22|15239.23|15159.23|15238.29|15158.29|10
1724219650000|2024-08-21 05:54:10|15239.18|15159.18|15238.7|15158.7|15239.18|15159.18|15238.56|15158.56|10
1724219660000|2024-08-21 05:54:20|15238.61|15158.61|15237.6|15157.6|15238.72|15158.72|15237.43|15157.43|10
1724219670000|2024-08-21 05:54:30|15237.48|15157.48|15237.04|15157.04|15237.49|15157.49|15237.04|15157.04|6
1724219680000|2024-08-21 05:54:40|15237.39|15157.39|15238.22|15158.22|15238.22|15158.22|15236.34|15156.34|10
1724219690000|2024-08-21 05:54:50|15238.82|15158.82|15241.94|15161.94|15241.94|15161.94|15238.82|15158.82|10
1724219700000|2024-08-21 05:55:00|15242.02|15162.02|15240.78|15160.78|15242.1|15162.1|15240.78|15160.78|9
1724219710000|2024-08-21 05:55:10|15241.78|15161.78|15240.33|15160.33|15241.78|15161.78|15239.6|15159.6|10
1724219720000|2024-08-21 05:55:20|15240.73|15160.73|15240.79|15160.79|15241.1|15161.1|15240.19|15160.19|10
1724219730000|2024-08-21 05:55:30|15240.45|15160.45|15234.49|15154.49|15240.45|15160.45|15234.49|15154.49|10
1724219740000|2024-08-21 05:55:40|15234.48|15154.48|15232.15|15152.15|15234.48|15154.48|15232.15|15152.15|9
1724219750000|2024-08-21 05:55:50|15232.09|15152.09|15231.51|15151.51|15232.1|15152.1|15231.51|15151.51|10
1724219760000|2024-08-21 05:56:00|15231.3|15151.3|15229.47|15149.47|15231.3|15151.3|15229.47|15149.47|10
1724219770000|2024-08-21 05:56:10|15229.45|15149.45|15230.3|15150.3|15230.4|15150.4|15229.45|15149.45|10
1724219780000|2024-08-21 05:56:20|15230.29|15150.29|15228.97|15148.97|15230.29|15150.29|15228.9|15148.9|10
1724219790000|2024-08-21 05:56:30|15228.41|15148.41|15228.15|15148.15|15228.41|15148.41|15228.15|15148.15|10
1724219800000|2024-08-21 05:56:40|15228.16|15148.16|15228.6|15148.6|15228.6|15148.6|15228.13|15148.13|9
1724219810000|2024-08-21 05:56:50|15228.71|15148.71|15230.79|15150.79|15230.79|15150.79|15228.7|15148.7|8
1724219820000|2024-08-21 05:57:00|15231.09|15151.09|15232.97|15152.97|15232.97|15152.97|15231.09|15151.09|10
1724219830000|2024-08-21 05:57:10|15233.02|15153.02|15233.18|15153.18|15233.56|15153.56|15232.99|15152.99|9
1724219840000|2024-08-21 05:57:20|15233.23|15153.23|15231.88|15151.88|15233.26|15153.26|15230.64|15150.64|10
1724219850000|2024-08-21 05:57:30|15232.09|15152.09|15230.15|15150.15|15232.61|15152.61|15230.15|15150.15|10
1724219860000|2024-08-21 05:57:40|15229.92|15149.92|15230.43|15150.43|15230.43|15150.43|15229.92|15149.92|9
1724219870000|2024-08-21 05:57:50|15230.42|15150.42|15230.14|15150.14|15230.44|15150.44|15230.14|15150.14|7
1724219880000|2024-08-21 05:58:00|15228.21|15148.21|15228.95|15148.95|15228.95|15148.95|15228.21|15148.21|10
1724219890000|2024-08-21 05:58:10|15229.03|15149.03|15231.32|15151.32|15231.32|15151.32|15229.03|15149.03|10
1724219900000|2024-08-21 05:58:20|15231.39|15151.39|15234.95|15154.95|15234.95|15154.95|15231.36|15151.36|10
1724219910000|2024-08-21 05:58:30|15235.17|15155.17|15234.35|15154.35|15235.78|15155.78|15234.35|15154.35|9
1724219920000|2024-08-21 05:58:40|15235.53|15155.53|15236.38|15156.38|15236.39|15156.39|15235.53|15155.53|10
1724219930000|2024-08-21 05:58:50|15236.41|15156.41|15237.69|15157.69|15238.7|15158.7|15236.41|15156.41|8
1724219940000|2024-08-21 05:59:00|15238.26|15158.26|15240.66|15160.66|15240.82|15160.82|15238.26|15158.26|10
1724219950000|2024-08-21 05:59:10|15240.63|15160.63|15239.71|15159.71|15240.71|15160.71|15238.55|15158.55|9
1724219960000|2024-08-21 05:59:20|15239.98|15159.98|15241.59|15161.59|15241.59|15161.59|15239.98|15159.98|10
1724219970000|2024-08-21 05:59:30|15241.69|15161.69|15242.21|15162.21|15242.43|15162.43|15241.69|15161.69|10
1724219980000|2024-08-21 05:59:40|15242.17|15162.17|15240.37|15160.37|15242.17|15162.17|15240.37|15160.37|9
1724219990000|2024-08-21 05:59:50|15240.13|15160.13|15237.55|15157.55|15240.13|15160.13|15237.55|15157.55|10
1724220000000|2024-08-21 06:00:00|15237.52|15157.52|15239.29|15159.29|15239.29|15159.29|15237.29|15157.29|10
1724220010000|2024-08-21 06:00:10|15239.58|15159.58|15241.1|15161.1|15241.1|15161.1|15239.58|15159.58|10
1724220020000|2024-08-21 06:00:20|15241.14|15161.14|15245.64|15165.64|15245.68|15165.68|15241.14|15161.14|10
1724220030000|2024-08-21 06:00:30|15245.66|15165.66|15243.99|15163.99|15245.66|15165.66|15243.96|15163.96|10
1724220040000|2024-08-21 06:00:40|15243.98|15163.98|15246.98|15166.98|15246.98|15166.98|15243.94|15163.94|10
1724220050000|2024-08-21 06:00:50|15246.69|15166.69|15250.35|15170.35|15250.49|15170.49|15246.69|15166.69|10
1724220060000|2024-08-21 06:01:00|15250.37|15170.37|15250.44|15170.44|15251.07|15171.07|15250.36|15170.36|9
1724220070000|2024-08-21 06:01:10|15249.6|15169.6|15248.9|15168.9|15249.6|15169.6|15248.05|15168.05|10
1724220080000|2024-08-21 06:01:20|15249.37|15169.37|15249.68|15169.68|15249.69|15169.69|15249.37|15169.37|8
1724220090000|2024-08-21 06:01:30|15249.84|15169.84|15248.18|15168.18|15249.99|15169.99|15248.18|15168.18|10
1724220100000|2024-08-21 06:01:40|15247.95|15167.95|15246.76|15166.76|15247.95|15167.95|15246.6|15166.6|10
1724220110000|2024-08-21 06:01:50|15246.91|15166.91|15246.75|15166.75|15247.34|15167.34|15246.52|15166.52|10
1724220120000|2024-08-21 06:02:00|15245.88|15165.88|15246.53|15166.53|15246.53|15166.53|15245.17|15165.17|10
1724220130000|2024-08-21 06:02:10|15246.71|15166.71|15246.1|15166.1|15246.99|15166.99|15246.1|15166.1|10
1724220140000|2024-08-21 06:02:20|15246.28|15166.28|15247.98|15167.98|15247.98|15167.98|15246.23|15166.23|10
1724220150000|2024-08-21 06:02:30|15247.58|15167.58|15248.31|15168.31|15248.75|15168.75|15247.57|15167.57|7
1724220160000|2024-08-21 06:02:40|15248.33|15168.33|15250.09|15170.09|15250.09|15170.09|15248.33|15168.33|9
1724220170000|2024-08-21 06:02:50|15250.1|15170.1|15251.49|15171.49|15251.49|15171.49|15250.1|15170.1|10
1724220180000|2024-08-21 06:03:00|15251.25|15171.25|15252.71|15172.71|15252.71|15172.71|15251.25|15171.25|9
1724220190000|2024-08-21 06:03:10|15252.77|15172.77|15253.09|15173.09|15253.11|15173.11|15252.67|15172.67|9
1724220200000|2024-08-21 06:03:20|15253.16|15173.16|15252.61|15172.61|15253.45|15173.45|15252.61|15172.61|9
1724220210000|2024-08-21 06:03:30|15252.22|15172.22|15250.42|15170.42|15252.22|15172.22|15250.28|15170.28|10
1724220220000|2024-08-21 06:03:40|15251.43|15171.43|15253.24|15173.24|15253.25|15173.25|15251.43|15171.43|10
1724220230000|2024-08-21 06:03:50|15253.19|15173.19|15253.63|15173.63|15253.66|15173.66|15253.19|15173.19|7
1724220240000|2024-08-21 06:04:00|15253.58|15173.58|15252.11|15172.11|15253.58|15173.58|15251.72|15171.72|10
1724220250000|2024-08-21 06:04:10|15252.1|15172.1|15250.55|15170.55|15252.1|15172.1|15250.55|15170.55|9
1724220260000|2024-08-21 06:04:20|15249.94|15169.94|15248.26|15168.26|15249.94|15169.94|15246.73|15166.73|8
1724220270000|2024-08-21 06:04:30|15248.38|15168.38|15247.63|15167.63|15248.65|15168.65|15247.63|15167.63|9
1724220280000|2024-08-21 06:04:40|15247.32|15167.32|15245.55|15165.55|15247.44|15167.44|15245.55|15165.55|8
1724220290000|2024-08-21 06:04:50|15245.34|15165.34|15245.08|15165.08|15245.38|15165.38|15245.08|15165.08|9
1724220300000|2024-08-21 06:05:00|15245.06|15165.06|15244.47|15164.47|15245.06|15165.06|15244.38|15164.38|10
1724220310000|2024-08-21 06:05:10|15244.46|15164.46|15245|15165|15245|15165|15244.46|15164.46|9
1724220320000|2024-08-21 06:05:20|15244.9|15164.9|15246.61|15166.61|15246.61|15166.61|15244.9|15164.9|9
1724220330000|2024-08-21 06:05:30|15247.19|15167.19|15248.06|15168.06|15248.11|15168.11|15247.19|15167.19|10
1724220340000|2024-08-21 06:05:40|15248.5|15168.5|15249.62|15169.62|15249.62|15169.62|15248.5|15168.5|9
1724220350000|2024-08-21 06:05:50|15249.68|15169.68|15249.78|15169.78|15249.78|15169.78|15249.57|15169.57|8
1724220360000|2024-08-21 06:06:00|15249.91|15169.91|15251.9|15171.9|15252.04|15172.04|15249.91|15169.91|9
1724220370000|2024-08-21 06:06:10|15252.33|15172.33|15252.56|15172.56|15252.66|15172.66|15252.3|15172.3|9
1724220380000|2024-08-21 06:06:20|15252.8|15172.8|15255.89|15175.89|15255.89|15175.89|15252.8|15172.8|9
1724220390000|2024-08-21 06:06:30|15255.82|15175.82|15255.27|15175.27|15255.9|15175.9|15255.27|15175.27|9
1724220400000|2024-08-21 06:06:40|15254.6|15174.6|15254.73|15174.73|15254.73|15174.73|15254.49|15174.49|10
1724220410000|2024-08-21 06:06:50|15254.72|15174.72|15256.18|15176.18|15256.18|15176.18|15254.69|15174.69|10
1724220420000|2024-08-21 06:07:00|15256.2|15176.2|15258.28|15178.28|15258.28|15178.28|15256.19|15176.19|6
1724220430000|2024-08-21 06:07:10|15258.33|15178.33|15262.05|15182.05|15262.05|15182.05|15258.33|15178.33|10
1724220440000|2024-08-21 06:07:20|15262.06|15182.06|15262.58|15182.58|15262.73|15182.73|15262.06|15182.06|10
1724220450000|2024-08-21 06:07:30|15262.6|15182.6|15263.79|15183.79|15263.79|15183.79|15262.32|15182.32|6
1724220460000|2024-08-21 06:07:40|15264.62|15184.62|15262.64|15182.64|15264.62|15184.62|15262.54|15182.54|10
1724220470000|2024-08-21 06:07:50|15262.79|15182.79|15265.03|15185.03|15265.15|15185.15|15262.79|15182.79|10
1724220480000|2024-08-21 06:08:00|15265.93|15185.93|15266.28|15186.28|15266.46|15186.46|15265.93|15185.93|9
1724220490000|2024-08-21 06:08:10|15265.98|15185.98|15266.66|15186.66|15266.66|15186.66|15265.23|15185.23|10
1724220500000|2024-08-21 06:08:20|15266.7|15186.7|15267.48|15187.48|15267.48|15187.48|15266.5|15186.5|10
1724220510000|2024-08-21 06:08:30|15267.53|15187.53|15268.45|15188.45|15268.77|15188.77|15267.53|15187.53|9
1724220520000|2024-08-21 06:08:40|15268.78|15188.78|15269.71|15189.71|15269.91|15189.91|15268.78|15188.78|10
1724220530000|2024-08-21 06:08:50|15269.69|15189.69|15269.86|15189.86|15270.29|15190.29|15269.62|15189.62|10
1724220540000|2024-08-21 06:09:00|15270.85|15190.85|15270.26|15190.26|15270.85|15190.85|15270.15|15190.15|10
1724220550000|2024-08-21 06:09:10|15270.29|15190.29|15270.12|15190.12|15270.65|15190.65|15270.1|15190.1|9
1724220560000|2024-08-21 06:09:20|15270.16|15190.16|15269.1|15189.1|15270.26|15190.26|15268.74|15188.74|9
1724220570000|2024-08-21 06:09:30|15269.14|15189.14|15268.83|15188.83|15269.14|15189.14|15268.77|15188.77|10
1724220580000|2024-08-21 06:09:40|15268.82|15188.82|15266.86|15186.86|15268.82|15188.82|15266.86|15186.86|9
1724220590000|2024-08-21 06:09:50|15266.85|15186.85|15264.02|15184.02|15266.85|15186.85|15264.02|15184.02|7
1724220600000|2024-08-21 06:10:00|15263.98|15183.98|15265.03|15185.03|15265.03|15185.03|15263.65|15183.65|10
1724220610000|2024-08-21 06:10:10|15265.32|15185.32|15264.06|15184.06|15265.39|15185.39|15264.06|15184.06|9
1724220620000|2024-08-21 06:10:20|15263.96|15183.96|15263.77|15183.77|15264.03|15184.03|15263.75|15183.75|9
1724220630000|2024-08-21 06:10:30|15263.75|15183.75|15262.97|15182.97|15263.78|15183.78|15262.97|15182.97|8
1724220640000|2024-08-21 06:10:40|15262.75|15182.75|15261.75|15181.75|15262.75|15182.75|15260.82|15180.82|10
1724220650000|2024-08-21 06:10:50|15261.8|15181.8|15264.44|15184.44|15264.51|15184.51|15261.8|15181.8|9
1724220660000|2024-08-21 06:11:00|15264.3|15184.3|15264.28|15184.28|15264.59|15184.59|15264.28|15184.28|10
1724220670000|2024-08-21 06:11:10|15264.18|15184.18|15263.26|15183.26|15264.59|15184.59|15263.26|15183.26|10
1724220680000|2024-08-21 06:11:20|15263.14|15183.14|15263.3|15183.3|15263.41|15183.41|15263.14|15183.14|9
1724220690000|2024-08-21 06:11:30|15263.22|15183.22|15262.68|15182.68|15263.22|15183.22|15262.68|15182.68|9
1724220700000|2024-08-21 06:11:40|15262.7|15182.7|15264.65|15184.65|15264.65|15184.65|15262.7|15182.7|10
1724220710000|2024-08-21 06:11:50|15264.7|15184.7|15264.7|15184.7|15264.98|15184.98|15264.63|15184.63|10
1724220720000|2024-08-21 06:12:00|15265.01|15185.01|15267.88|15187.88|15267.88|15187.88|15265.01|15185.01|9
1724220730000|2024-08-21 06:12:10|15269.79|15189.79|15272.88|15192.88|15272.94|15192.94|15269.79|15189.79|10
1724220740000|2024-08-21 06:12:20|15272.77|15192.77|15273.76|15193.76|15273.76|15193.76|15272.77|15192.77|10
1724220750000|2024-08-21 06:12:30|15274.07|15194.07|15275.43|15195.43|15275.43|15195.43|15274.06|15194.06|10
1724220760000|2024-08-21 06:12:40|15275.56|15195.56|15274.72|15194.72|15275.88|15195.88|15274.72|15194.72|10
1724220770000|2024-08-21 06:12:50|15274.51|15194.51|15274.55|15194.55|15275.16|15195.16|15274.45|15194.45|10
1724220780000|2024-08-21 06:13:00|15274.75|15194.75|15273.08|15193.08|15274.75|15194.75|15273.08|15193.08|10
1724220790000|2024-08-21 06:13:10|15273.06|15193.06|15271.91|15191.91|15273.06|15193.06|15271.91|15191.91|10
1724220800000|2024-08-21 06:13:20|15271.66|15191.66|15271.02|15191.02|15271.66|15191.66|15270.95|15190.95|9
1724220810000|2024-08-21 06:13:30|15270.96|15190.96|15273.63|15193.63|15273.75|15193.75|15270.96|15190.96|10
1724220820000|2024-08-21 06:13:40|15273.65|15193.65|15272.29|15192.29|15273.68|15193.68|15272.29|15192.29|8
1724220830000|2024-08-21 06:13:50|15272.17|15192.17|15268.7|15188.7|15272.17|15192.17|15268.7|15188.7|10
1724220840000|2024-08-21 06:14:00|15268.62|15188.62|15268.07|15188.07|15268.8|15188.8|15268.07|15188.07|8
1724220850000|2024-08-21 06:14:10|15268.04|15188.04|15267.16|15187.16|15268.05|15188.05|15267.12|15187.12|10
1724220860000|2024-08-21 06:14:20|15267.15|15187.15|15267.28|15187.28|15267.28|15187.28|15267.02|15187.02|9
1724220870000|2024-08-21 06:14:30|15267.35|15187.35|15267.05|15187.05|15267.51|15187.51|15267.05|15187.05|10
1724220880000|2024-08-21 06:14:40|15267.07|15187.07|15275.71|15195.71|15275.71|15195.71|15267.07|15187.07|7
1724220890000|2024-08-21 06:14:50|15275.84|15195.84|15275.9|15195.9|15275.94|15195.94|15275.78|15195.78|8
1724220900000|2024-08-21 06:15:00|15276.47|15196.47|15278.8|15198.8|15279.04|15199.04|15276.47|15196.47|10
1724220910000|2024-08-21 06:15:10|15278.68|15198.68|15278.84|15198.84|15278.84|15198.84|15278.66|15198.66|8
1724220920000|2024-08-21 06:15:20|15278.72|15198.72|15278.41|15198.41|15278.82|15198.82|15278.41|15198.41|8
1724220930000|2024-08-21 06:15:30|15279.23|15199.23|15277.4|15197.4|15279.23|15199.23|15277.4|15197.4|10
1724220940000|2024-08-21 06:15:40|15277.45|15197.45|15276.89|15196.89|15277.75|15197.75|15276.89|15196.89|10
1724220950000|2024-08-21 06:15:50|15276.65|15196.65|15276.32|15196.32|15276.65|15196.65|15276.09|15196.09|9
1724220960000|2024-08-21 06:16:00|15276.31|15196.31|15276.03|15196.03|15276.31|15196.31|15275.94|15195.94|10
1724220970000|2024-08-21 06:16:10|15276.16|15196.16|15276.38|15196.38|15276.38|15196.38|15275.23|15195.23|10
1724220980000|2024-08-21 06:16:20|15276.46|15196.46|15278.36|15198.36|15278.36|15198.36|15276.46|15196.46|9
1724220990000|2024-08-21 06:16:30|15278.56|15198.56|15279.38|15199.38|15279.79|15199.79|15278.56|15198.56|9
1724221000000|2024-08-21 06:16:40|15279.87|15199.87|15281.47|15201.47|15281.5|15201.5|15279.87|15199.87|10
1724221010000|2024-08-21 06:16:50|15281.59|15201.59|15283.02|15203.02|15283.02|15203.02|15281.19|15201.19|10
1724221020000|2024-08-21 06:17:00|15283.26|15203.26|15281.26|15201.26|15283.33|15203.33|15281.26|15201.26|10
1724221030000|2024-08-21 06:17:10|15281.48|15201.48|15280.94|15200.94|15281.48|15201.48|15280.66|15200.66|9
1724221040000|2024-08-21 06:17:20|15281.12|15201.12|15283.23|15203.23|15283.23|15203.23|15281.03|15201.03|10
1724221050000|2024-08-21 06:17:30|15283.25|15203.25|15283.13|15203.13|15283.49|15203.49|15282.87|15202.87|9
1724221060000|2024-08-21 06:17:40|15283.09|15203.09|15283.08|15203.08|15283.09|15203.09|15282.19|15202.19|10
1724221070000|2024-08-21 06:17:50|15282.53|15202.53|15282.91|15202.91|15282.91|15202.91|15282.34|15202.34|9
1724221080000|2024-08-21 06:18:00|15282.95|15202.95|15282.06|15202.06|15283.29|15203.29|15280.98|15200.98|10
1724221090000|2024-08-21 06:18:10|15282.26|15202.26|15283.34|15203.34|15283.34|15203.34|15282.14|15202.14|10
1724221100000|2024-08-21 06:18:20|15283.3|15203.3|15283.56|15203.56|15283.56|15203.56|15283.27|15203.27|9
1724221110000|2024-08-21 06:18:30|15283.58|15203.58|15284.27|15204.27|15284.27|15204.27|15283.58|15203.58|10
1724221120000|2024-08-21 06:18:40|15284.84|15204.84|15284.51|15204.51|15285.04|15205.04|15284.51|15204.51|8
1724221130000|2024-08-21 06:18:50|15284.59|15204.59|15282.36|15202.36|15284.6|15204.6|15282.09|15202.09|10
1724221140000|2024-08-21 06:19:00|15282.42|15202.42|15284.45|15204.45|15284.45|15204.45|15282.42|15202.42|10
1724221150000|2024-08-21 06:19:10|15284.46|15204.46|15285.09|15205.09|15285.09|15205.09|15284.42|15204.42|10
1724221160000|2024-08-21 06:19:20|15285.03|15205.03|15281.22|15201.22|15285.03|15205.03|15280.32|15200.32|10
1724221170000|2024-08-21 06:19:30|15281.03|15201.03|15282.36|15202.36|15282.36|15202.36|15281.03|15201.03|10
1724221180000|2024-08-21 06:19:40|15282.7|15202.7|15286.19|15206.19|15286.19|15206.19|15282.7|15202.7|10
1724221190000|2024-08-21 06:19:50|15286.93|15206.93|15287.02|15207.02|15287.31|15207.31|15286.44|15206.44|10
1724221200000|2024-08-21 06:20:00|15287|15207|15288.61|15208.61|15288.61|15208.61|15287|15207|10
1724221210000|2024-08-21 06:20:10|15288.7|15208.7|15290.74|15210.74|15290.74|15210.74|15288.63|15208.63|10
1724221220000|2024-08-21 06:20:20|15290.96|15210.96|15292.12|15212.12|15293.77|15213.77|15290.96|15210.96|10
1724221230000|2024-08-21 06:20:30|15293.32|15213.32|15291.29|15211.29|15293.49|15213.49|15291.29|15211.29|10
1724221240000|2024-08-21 06:20:40|15291.03|15211.03|15288.46|15208.46|15291.48|15211.48|15287.41|15207.41|10
1724221250000|2024-08-21 06:20:50|15288.98|15208.98|15287.96|15207.96|15290.05|15210.05|15287.95|15207.95|10
1724221260000|2024-08-21 06:21:00|15287.94|15207.94|15287.24|15207.24|15288.14|15208.14|15287.24|15207.24|9
1724221270000|2024-08-21 06:21:10|15287.07|15207.07|15289.73|15209.73|15289.94|15209.94|15286.96|15206.96|10
1724221280000|2024-08-21 06:21:20|15290.01|15210.01|15291.05|15211.05|15291.05|15211.05|15290.01|15210.01|10
1724221290000|2024-08-21 06:21:30|15291.44|15211.44|15291.43|15211.43|15291.55|15211.55|15291.36|15211.36|10
1724221300000|2024-08-21 06:21:40|15291.47|15211.47|15292.35|15212.35|15292.37|15212.37|15291.47|15211.47|9
1724221310000|2024-08-21 06:21:50|15292.32|15212.32|15292.02|15212.02|15292.93|15212.93|15292.02|15212.02|10
1724221320000|2024-08-21 06:22:00|15291.43|15211.43|15290.66|15210.66|15291.43|15211.43|15290.63|15210.63|10
1724221330000|2024-08-21 06:22:10|15290.86|15210.86|15291.35|15211.35|15291.35|15211.35|15290.45|15210.45|9
1724221340000|2024-08-21 06:22:20|15291.69|15211.69|15290.59|15210.59|15291.69|15211.69|15290.52|15210.52|10
1724221350000|2024-08-21 06:22:30|15290.56|15210.56|15288.56|15208.56|15290.56|15210.56|15288.56|15208.56|10
1724221360000|2024-08-21 06:22:40|15288.54|15208.54|15288.94|15208.94|15289.37|15209.37|15288.36|15208.36|10
1724221370000|2024-08-21 06:22:50|15288.91|15208.91|15289.47|15209.47|15289.73|15209.73|15288.91|15208.91|10
1724221380000|2024-08-21 06:23:00|15289.56|15209.56|15291.42|15211.42|15291.42|15211.42|15289.56|15209.56|10
1724221390000|2024-08-21 06:23:10|15291.57|15211.57|15292.55|15212.55|15293|15213|15290.86|15210.86|9
1724221400000|2024-08-21 06:23:20|15292.68|15212.68|15292.94|15212.94|15292.94|15212.94|15292.29|15212.29|9
1724221410000|2024-08-21 06:23:30|15292.95|15212.95|15295.34|15215.34|15295.34|15215.34|15292.82|15212.82|10
1724221420000|2024-08-21 06:23:40|15295.54|15215.54|15297.23|15217.23|15297.23|15217.23|15295.54|15215.54|10
1724221430000|2024-08-21 06:23:50|15297.17|15217.17|15297.63|15217.63|15297.7|15217.7|15296.86|15216.86|10
1724221440000|2024-08-21 06:24:00|15297.79|15217.79|15298.63|15218.63|15298.63|15218.63|15297.79|15217.79|10
1724221450000|2024-08-21 06:24:10|15298.67|15218.67|15298.4|15218.4|15298.97|15218.97|15298.4|15218.4|10
1724221460000|2024-08-21 06:24:20|15298.5|15218.5|15295.78|15215.78|15298.79|15218.79|15295.78|15215.78|10
1724221470000|2024-08-21 06:24:30|15295.72|15215.72|15296.92|15216.92|15296.92|15216.92|15294.9|15214.9|10
1724221480000|2024-08-21 06:24:40|15296.95|15216.95|15298.16|15218.16|15298.69|15218.69|15296.78|15216.78|10
1724221490000|2024-08-21 06:24:50|15298.09|15218.09|15297.99|15217.99|15298.09|15218.09|15297.65|15217.65|10
1724221500000|2024-08-21 06:25:00|15298.07|15218.07|15300.06|15220.06|15300.06|15220.06|15298.07|15218.07|10
1724221510000|2024-08-21 06:25:10|15300.35|15220.35|15299.86|15219.86|15300.35|15220.35|15299.67|15219.67|10
1724221520000|2024-08-21 06:25:20|15299.92|15219.92|15298.73|15218.73|15299.92|15219.92|15298.73|15218.73|9
1724221530000|2024-08-21 06:25:30|15298.91|15218.91|15299.05|15219.05|15299.23|15219.23|15298.91|15218.91|9
1724221540000|2024-08-21 06:25:40|15298.8|15218.8|15298.59|15218.59|15298.8|15218.8|15298.37|15218.37|9
1724221550000|2024-08-21 06:25:50|15298.61|15218.61|15298.5|15218.5|15298.61|15218.61|15298.03|15218.03|10
1724221560000|2024-08-21 06:26:00|15298.17|15218.17|15297.39|15217.39|15298.17|15218.17|15297.39|15217.39|8
1724221570000|2024-08-21 06:26:10|15297.44|15217.44|15296.93|15216.93|15297.48|15217.48|15296.93|15216.93|7
1724221580000|2024-08-21 06:26:20|15296.72|15216.72|15296.25|15216.25|15296.85|15216.85|15296.25|15216.25|10
1724221590000|2024-08-21 06:26:30|15296.21|15216.21|15296.46|15216.46|15296.53|15216.53|15296.08|15216.08|10
1724221600000|2024-08-21 06:26:40|15296.41|15216.41|15294.3|15214.3|15296.46|15216.46|15294.3|15214.3|10
1724221610000|2024-08-21 06:26:50|15294.29|15214.29|15293.68|15213.68|15294.3|15214.3|15293.68|15213.68|8
1724221620000|2024-08-21 06:27:00|15293.8|15213.8|15296.03|15216.03|15296.13|15216.13|15293.8|15213.8|9
1724221630000|2024-08-21 06:27:10|15296.04|15216.04|15295.76|15215.76|15296.04|15216.04|15295.69|15215.69|10
1724221640000|2024-08-21 06:27:20|15296.26|15216.26|15296.61|15216.61|15296.74|15216.74|15296.26|15216.26|8
1724221650000|2024-08-21 06:27:30|15296.67|15216.67|15295.91|15215.91|15297.16|15217.16|15295.1|15215.1|10
1724221660000|2024-08-21 06:27:40|15295.96|15215.96|15300.92|15220.92|15300.92|15220.92|15295.96|15215.96|9
1724221670000|2024-08-21 06:27:50|15301.39|15221.39|15303.41|15223.41|15303.61|15223.61|15301.39|15221.39|9
1724221680000|2024-08-21 06:28:00|15302.77|15222.77|15301.36|15221.36|15302.77|15222.77|15300.07|15220.07|10
1724221690000|2024-08-21 06:28:10|15301.24|15221.24|15301.61|15221.61|15301.61|15221.61|15301.01|15221.01|10
1724221700000|2024-08-21 06:28:20|15301.87|15221.87|15303.25|15223.25|15303.54|15223.54|15301.87|15221.87|10
1724221710000|2024-08-21 06:28:30|15303.12|15223.12|15302.94|15222.94|15303.65|15223.65|15302.81|15222.81|10
1724221720000|2024-08-21 06:28:40|15301.98|15221.98|15302.61|15222.61|15302.61|15222.61|15301.05|15221.05|10
1724221730000|2024-08-21 06:28:50|15302.77|15222.77|15303.1|15223.1|15303.13|15223.13|15302.77|15222.77|10
1724221740000|2024-08-21 06:29:00|15303.07|15223.07|15301.29|15221.29|15303.07|15223.07|15301.27|15221.27|10
1724221750000|2024-08-21 06:29:10|15301.51|15221.51|15299.99|15219.99|15301.51|15221.51|15299.99|15219.99|10
1724221760000|2024-08-21 06:29:20|15300.07|15220.07|15302|15222|15302|15222|15300.03|15220.03|10
1724221770000|2024-08-21 06:29:30|15301.98|15221.98|15301.66|15221.66|15301.98|15221.98|15299.97|15219.97|10
1724221780000|2024-08-21 06:29:40|15301.91|15221.91|15300.31|15220.31|15301.96|15221.96|15298.84|15218.84|10
1724221790000|2024-08-21 06:29:50|15300.17|15220.17|15298.65|15218.65|15300.17|15220.17|15298.4|15218.4|10
1724221800000|2024-08-21 06:30:00|15298.48|15218.48|15298.07|15218.07|15298.48|15218.48|15298.07|15218.07|9
1724221810000|2024-08-21 06:30:10|15298.93|15218.93|15299.68|15219.68|15299.84|15219.84|15298.93|15218.93|10
1724221820000|2024-08-21 06:30:20|15299.74|15219.74|15300.16|15220.16|15300.23|15220.23|15299.74|15219.74|10
1724221830000|2024-08-21 06:30:30|15299.99|15219.99|15298.54|15218.54|15300.02|15220.02|15298.05|15218.05|10
1724221840000|2024-08-21 06:30:40|15298.58|15218.58|15300.58|15220.58|15300.58|15220.58|15298.58|15218.58|9
1724221850000|2024-08-21 06:30:50|15300.83|15220.83|15300.57|15220.57|15300.97|15220.97|15300.57|15220.57|10
1724221860000|2024-08-21 06:31:00|15300.4|15220.4|15298.48|15218.48|15300.4|15220.4|15298.48|15218.48|9
1724221870000|2024-08-21 06:31:10|15298.01|15218.01|15297.95|15217.95|15298.01|15218.01|15297.09|15217.09|10
1724221880000|2024-08-21 06:31:20|15298.38|15218.38|15298.23|15218.23|15298.88|15218.88|15298.23|15218.23|10
1724221890000|2024-08-21 06:31:30|15298.05|15218.05|15297.59|15217.59|15298.05|15218.05|15297.59|15217.59|9
1724221900000|2024-08-21 06:31:40|15297.7|15217.7|15297.72|15217.72|15297.72|15217.72|15297.57|15217.57|7
1724221910000|2024-08-21 06:31:50|15297.81|15217.81|15297.74|15217.74|15298.08|15218.08|15297.59|15217.59|8
1724221920000|2024-08-21 06:32:00|15297.84|15217.84|15298.85|15218.85|15298.85|15218.85|15297.84|15217.84|7
1724221930000|2024-08-21 06:32:10|15299.32|15219.32|15300.84|15220.84|15300.84|15220.84|15299.32|15219.32|10
1724221940000|2024-08-21 06:32:20|15301.11|15221.11|15300.71|15220.71|15301.96|15221.96|15300.71|15220.71|9
1724221950000|2024-08-21 06:32:30|15300.35|15220.35|15299.34|15219.34|15300.35|15220.35|15299.34|15219.34|10
1724221960000|2024-08-21 06:32:40|15299.29|15219.29|15299.13|15219.13|15299.29|15219.29|15298.83|15218.83|10
1724221970000|2024-08-21 06:32:50|15299.14|15219.14|15298.6|15218.6|15299.23|15219.23|15298.58|15218.58|9
1724221980000|2024-08-21 06:33:00|15298.36|15218.36|15296.19|15216.19|15298.36|15218.36|15295.56|15215.56|10
1724221990000|2024-08-21 06:33:10|15296.18|15216.18|15292.92|15212.92|15296.26|15216.26|15292.92|15212.92|9
1724222000000|2024-08-21 06:33:20|15292.88|15212.88|15295.32|15215.32|15295.32|15215.32|15292.88|15212.88|9
1724222010000|2024-08-21 06:33:30|15295.51|15215.51|15294.4|15214.4|15295.51|15215.51|15293.44|15213.44|9
1724222020000|2024-08-21 06:33:40|15294.56|15214.56|15294.92|15214.92|15295.11|15215.11|15294.56|15214.56|10
1724222030000|2024-08-21 06:33:50|15294.91|15214.91|15294.03|15214.03|15294.91|15214.91|15294.03|15214.03|7
1724222040000|2024-08-21 06:34:00|15293.44|15213.44|15291.39|15211.39|15293.44|15213.44|15291.39|15211.39|7
1724222050000|2024-08-21 06:34:10|15291.48|15211.48|15290.91|15210.91|15291.48|15211.48|15290.91|15210.91|8
1724222060000|2024-08-21 06:34:20|15290.83|15210.83|15287.71|15207.71|15290.83|15210.83|15287.71|15207.71|9
1724222070000|2024-08-21 06:34:30|15288.53|15208.53|15288.82|15208.82|15289.23|15209.23|15288.48|15208.48|9
1724222080000|2024-08-21 06:34:40|15288.99|15208.99|15287.54|15207.54|15289.02|15209.02|15287.54|15207.54|9
1724222090000|2024-08-21 06:34:50|15287.42|15207.42|15285.52|15205.52|15287.42|15207.42|15285.52|15205.52|10
1724222100000|2024-08-21 06:35:00|15285.43|15205.43|15285.14|15205.14|15285.43|15205.43|15285.14|15205.14|8
1724222110000|2024-08-21 06:35:10|15285.06|15205.06|15283.66|15203.66|15285.06|15205.06|15283.66|15203.66|8
1724222120000|2024-08-21 06:35:20|15283.65|15203.65|15283.25|15203.25|15283.65|15203.65|15283.01|15203.01|7
1724222130000|2024-08-21 06:35:30|15283.15|15203.15|15285.04|15205.04|15285.05|15205.05|15282.98|15202.98|10
1724222140000|2024-08-21 06:35:40|15285.02|15205.02|15284.93|15204.93|15285.13|15205.13|15284.88|15204.88|7
1724222150000|2024-08-21 06:35:50|15285.02|15205.02|15283.58|15203.58|15285.16|15205.16|15283.58|15203.58|7
1724222160000|2024-08-21 06:36:00|15283.91|15203.91|15283.42|15203.42|15283.91|15203.91|15283.29|15203.29|10
1724222170000|2024-08-21 06:36:10|15283.39|15203.39|15283.19|15203.19|15283.44|15203.44|15283.19|15203.19|7
1724222180000|2024-08-21 06:36:20|15283.02|15203.02|15283.33|15203.33|15283.33|15203.33|15282.93|15202.93|10
1724222190000|2024-08-21 06:36:30|15283.92|15203.92|15283.98|15203.98|15284.33|15204.33|15283.92|15203.92|9
1724222200000|2024-08-21 06:36:40|15283.7|15203.7|15284.73|15204.73|15284.73|15204.73|15283.7|15203.7|10
1724222210000|2024-08-21 06:36:50|15284.83|15204.83|15285|15205|15285.08|15205.08|15284.83|15204.83|9
1724222220000|2024-08-21 06:37:00|15284.96|15204.96|15284.66|15204.66|15284.96|15204.96|15284.58|15204.58|9
1724222230000|2024-08-21 06:37:10|15284.6|15204.6|15286.73|15206.73|15286.73|15206.73|15284.53|15204.53|10
1724222240000|2024-08-21 06:37:20|15286.44|15206.44|15287.67|15207.67|15287.67|15207.67|15286.33|15206.33|10
1724222250000|2024-08-21 06:37:30|15287.51|15207.51|15287.28|15207.28|15287.99|15207.99|15287.28|15207.28|10
1724222260000|2024-08-21 06:37:40|15287.12|15207.12|15287.05|15207.05|15287.21|15207.21|15286.98|15206.98|9
1724222270000|2024-08-21 06:37:50|15286.12|15206.12|15286.11|15206.11|15286.12|15206.12|15285.09|15205.09|9
1724222280000|2024-08-21 06:38:00|15286.52|15206.52|15285.72|15205.72|15286.72|15206.72|15285.72|15205.72|10
1724222290000|2024-08-21 06:38:10|15285.66|15205.66|15285.06|15205.06|15285.66|15205.66|15285.06|15205.06|9
1724222300000|2024-08-21 06:38:20|15284.8|15204.8|15284.67|15204.67|15284.8|15204.8|15284.41|15204.41|8
1724222310000|2024-08-21 06:38:30|15284.7|15204.7|15286.61|15206.61|15286.61|15206.61|15284.7|15204.7|10
1724222320000|2024-08-21 06:38:40|15286.62|15206.62|15287.21|15207.21|15287.21|15207.21|15285.97|15205.97|9
1724222330000|2024-08-21 06:38:50|15287.27|15207.27|15288.11|15208.11|15288.94|15208.94|15287.04|15207.04|10
1724222340000|2024-08-21 06:39:00|15288.12|15208.12|15288.92|15208.92|15288.92|15208.92|15288.1|15208.1|10
1724222350000|2024-08-21 06:39:10|15288.95|15208.95|15289.66|15209.66|15290.05|15210.05|15288.95|15208.95|9
1724222360000|2024-08-21 06:39:20|15289.53|15209.53|15288.54|15208.54|15289.53|15209.53|15288.54|15208.54|9
1724222370000|2024-08-21 06:39:30|15288.14|15208.14|15287.69|15207.69|15288.14|15208.14|15287.66|15207.66|10
1724222380000|2024-08-21 06:39:40|15287.67|15207.67|15288.36|15208.36|15288.36|15208.36|15287.33|15207.33|9
1724222390000|2024-08-21 06:39:50|15288.43|15208.43|15289.04|15209.04|15289.04|15209.04|15288.43|15208.43|10
1724222400000|2024-08-21 06:40:00|15288.97|15208.97|15289.42|15209.42|15289.42|15209.42|15288.97|15208.97|6
1724222410000|2024-08-21 06:40:10|15289.5|15209.5|15289.83|15209.83|15289.95|15209.95|15289.5|15209.5|9
1724222420000|2024-08-21 06:40:20|15289.82|15209.82|15290.54|15210.54|15290.85|15210.85|15289.82|15209.82|10
1724222430000|2024-08-21 06:40:30|15290.46|15210.46|15294.25|15214.25|15295.17|15215.17|15290.38|15210.38|10
1724222440000|2024-08-21 06:40:40|15294.03|15214.03|15294.35|15214.35|15294.86|15214.86|15293.51|15213.51|10
1724222450000|2024-08-21 06:40:50|15294.26|15214.26|15295.97|15215.97|15295.97|15215.97|15293.6|15213.6|10
1724222460000|2024-08-21 06:41:00|15296|15216|15298.99|15218.99|15298.99|15218.99|15295.52|15215.52|10
1724222470000|2024-08-21 06:41:10|15299.53|15219.53|15301.95|15221.95|15301.96|15221.96|15299.53|15219.53|9
1724222480000|2024-08-21 06:41:20|15302|15222|15307.53|15227.53|15307.53|15227.53|15302|15222|10
1724222490000|2024-08-21 06:41:30|15307.52|15227.52|15308.29|15228.29|15308.5|15228.5|15307.37|15227.37|10
1724222500000|2024-08-21 06:41:40|15308.24|15228.24|15307.18|15227.18|15308.24|15228.24|15307.18|15227.18|9
1724222510000|2024-08-21 06:41:50|15307.38|15227.38|15308.79|15228.79|15308.79|15228.79|15307|15227|9
1724222520000|2024-08-21 06:42:00|15308.82|15228.82|15309.14|15229.14|15309.14|15229.14|15308.82|15228.82|10
1724222530000|2024-08-21 06:42:10|15309.17|15229.17|15309.79|15229.79|15309.79|15229.79|15309.15|15229.15|8
1724222540000|2024-08-21 06:42:20|15309.76|15229.76|15309.55|15229.55|15309.76|15229.76|15309.47|15229.47|8
1724222550000|2024-08-21 06:42:30|15309.31|15229.31|15308.43|15228.43|15309.31|15229.31|15308.41|15228.41|8
1724222560000|2024-08-21 06:42:40|15308.39|15228.39|15308.2|15228.2|15308.7|15228.7|15308.2|15228.2|9
1724222570000|2024-08-21 06:42:50|15308.12|15228.12|15305.35|15225.35|15308.12|15228.12|15305.35|15225.35|10
1724222580000|2024-08-21 06:43:00|15304.62|15224.62|15303.73|15223.73|15304.62|15224.62|15303.36|15223.36|10
1724222590000|2024-08-21 06:43:10|15303.7|15223.7|15299.46|15219.46|15303.7|15223.7|15299.46|15219.46|10
1724222600000|2024-08-21 06:43:20|15299.22|15219.22|15298.13|15218.13|15299.4|15219.4|15297.99|15217.99|10
1724222610000|2024-08-21 06:43:30|15298.32|15218.32|15299.15|15219.15|15299.15|15219.15|15298.03|15218.03|9
1724222620000|2024-08-21 06:43:40|15299.62|15219.62|15299.59|15219.59|15299.95|15219.95|15299.55|15219.55|9
1724222630000|2024-08-21 06:43:50|15299.62|15219.62|15299.8|15219.8|15299.8|15219.8|15299.11|15219.11|10
1724222640000|2024-08-21 06:44:00|15299.82|15219.82|15299.73|15219.73|15299.86|15219.86|15299.72|15219.72|6
1724222650000|2024-08-21 06:44:10|15297.84|15217.84|15297.24|15217.24|15297.84|15217.84|15297.16|15217.16|10
1724222660000|2024-08-21 06:44:20|15297.31|15217.31|15298.56|15218.56|15298.81|15218.81|15297.31|15217.31|9
1724222670000|2024-08-21 06:44:30|15299.2|15219.2|15299.17|15219.17|15299.47|15219.47|15297.94|15217.94|10
1724222680000|2024-08-21 06:44:40|15299.62|15219.62|15298.65|15218.65|15299.99|15219.99|15298.65|15218.65|10
1724222690000|2024-08-21 06:44:50|15298.45|15218.45|15298.24|15218.24|15298.45|15218.45|15297.87|15217.87|9
1724222700000|2024-08-21 06:45:00|15298.42|15218.42|15297.67|15217.67|15299.27|15219.27|15297.67|15217.67|8
1724222710000|2024-08-21 06:45:10|15297.56|15217.56|15298.33|15218.33|15298.73|15218.73|15297.46|15217.46|10
1724222720000|2024-08-21 06:45:20|15297.86|15217.86|15297.22|15217.22|15297.86|15217.86|15297.22|15217.22|10
1724222730000|2024-08-21 06:45:30|15297.24|15217.24|15297.74|15217.74|15297.74|15217.74|15297.24|15217.24|10
1724222740000|2024-08-21 06:45:40|15297.96|15217.96|15295.4|15215.4|15297.96|15217.96|15295.4|15215.4|10
1724222750000|2024-08-21 06:45:50|15295.31|15215.31|15294.11|15214.11|15295.31|15215.31|15294.11|15214.11|8
1724222760000|2024-08-21 06:46:00|15294.15|15214.15|15293.87|15213.87|15294.21|15214.21|15293.87|15213.87|8
1724222770000|2024-08-21 06:46:10|15295.11|15215.11|15294.91|15214.91|15295.9|15215.9|15294.91|15214.91|10
1724222780000|2024-08-21 06:46:20|15294.51|15214.51|15293.23|15213.23|15294.51|15214.51|15293.23|15213.23|10
1724222790000|2024-08-21 06:46:30|15293.37|15213.37|15293.69|15213.69|15293.69|15213.69|15293.32|15213.32|8
1724222800000|2024-08-21 06:46:40|15293.78|15213.78|15293.69|15213.69|15294.5|15214.5|15293.69|15213.69|7
1724222810000|2024-08-21 06:46:50|15293.51|15213.51|15293.41|15213.41|15293.93|15213.93|15293.41|15213.41|9
1724222820000|2024-08-21 06:47:00|15292.99|15212.99|15291.61|15211.61|15293.1|15213.1|15291.2|15211.2|10
1724222830000|2024-08-21 06:47:10|15291.65|15211.65|15292.84|15212.84|15292.84|15212.84|15291.44|15211.44|9
1724222840000|2024-08-21 06:47:20|15293.17|15213.17|15292.07|15212.07|15293.88|15213.88|15291.9|15211.9|10
1724222850000|2024-08-21 06:47:30|15291.88|15211.88|15288.7|15208.7|15291.88|15211.88|15288.7|15208.7|10
1724222860000|2024-08-21 06:47:40|15288.65|15208.65|15289.8|15209.8|15290.49|15210.49|15288.37|15208.37|10
1724222870000|2024-08-21 06:47:50|15289.42|15209.42|15289.88|15209.88|15289.89|15209.89|15289.16|15209.16|8
1724222880000|2024-08-21 06:48:00|15289.16|15209.16|15286.34|15206.34|15289.16|15209.16|15286.34|15206.34|10
1724222890000|2024-08-21 06:48:10|15286.08|15206.08|15284.97|15204.97|15286.08|15206.08|15284.97|15204.97|9
1724222900000|2024-08-21 06:48:20|15285.24|15205.24|15283.96|15203.96|15285.24|15205.24|15283.96|15203.96|10
1724222910000|2024-08-21 06:48:30|15283.9|15203.9|15285.12|15205.12|15285.56|15205.56|15283.9|15203.9|10
1724222920000|2024-08-21 06:48:40|15285.09|15205.09|15284.48|15204.48|15285.1|15205.1|15284.42|15204.42|9
1724222930000|2024-08-21 06:48:50|15284.77|15204.77|15285.75|15205.75|15285.75|15205.75|15284.77|15204.77|8
1724222940000|2024-08-21 06:49:00|15285.47|15205.47|15285.44|15205.44|15285.61|15205.61|15285.39|15205.39|10
1724222950000|2024-08-21 06:49:10|15285.59|15205.59|15283.88|15203.88|15285.79|15205.79|15283.88|15203.88|10
1724222960000|2024-08-21 06:49:20|15283.89|15203.89|15283.39|15203.39|15283.89|15203.89|15283.39|15203.39|8
1724222970000|2024-08-21 06:49:30|15283.35|15203.35|15283.19|15203.19|15283.6|15203.6|15283.19|15203.19|9
1724222980000|2024-08-21 06:49:40|15283.06|15203.06|15279.52|15199.52|15283.06|15203.06|15279.52|15199.52|10
1724222990000|2024-08-21 06:49:50|15279.49|15199.49|15279.12|15199.12|15279.49|15199.49|15279.12|15199.12|8
1724223000000|2024-08-21 06:50:00|15279.27|15199.27|15279.24|15199.24|15279.69|15199.69|15279.23|15199.23|10
1724223010000|2024-08-21 06:50:10|15279.29|15199.29|15279.32|15199.32|15279.55|15199.55|15279.27|15199.27|9
1724223020000|2024-08-21 06:50:20|15279.34|15199.34|15278.86|15198.86|15279.64|15199.64|15278.82|15198.82|9
1724223030000|2024-08-21 06:50:30|15280|15200|15280.77|15200.77|15280.8|15200.8|15279.99|15199.99|10
1724223040000|2024-08-21 06:50:40|15281.03|15201.03|15281.49|15201.49|15281.56|15201.56|15281.03|15201.03|9
1724223050000|2024-08-21 06:50:50|15281.75|15201.75|15282.18|15202.18|15282.18|15202.18|15280.56|15200.56|10
1724223060000|2024-08-21 06:51:00|15282.2|15202.2|15282.67|15202.67|15282.67|15202.67|15282.2|15202.2|9
1724223070000|2024-08-21 06:51:10|15282.69|15202.69|15281.86|15201.86|15282.76|15202.76|15281.86|15201.86|9
1724223080000|2024-08-21 06:51:20|15281.39|15201.39|15280.98|15200.98|15281.39|15201.39|15280.94|15200.94|9
1724223090000|2024-08-21 06:51:30|15281.02|15201.02|15280.7|15200.7|15281.03|15201.03|15280.52|15200.52|9
1724223100000|2024-08-21 06:51:40|15280.76|15200.76|15280.72|15200.72|15280.82|15200.82|15280.47|15200.47|9
1724223110000|2024-08-21 06:51:50|15280.73|15200.73|15281.03|15201.03|15281.12|15201.12|15280.73|15200.73|8
1724223120000|2024-08-21 06:52:00|15281.02|15201.02|15281.07|15201.07|15281.17|15201.17|15280.12|15200.12|10
1724223130000|2024-08-21 06:52:10|15281.15|15201.15|15282.01|15202.01|15282.01|15202.01|15280.93|15200.93|9
1724223140000|2024-08-21 06:52:20|15282.55|15202.55|15282.06|15202.06|15283.29|15203.29|15281.41|15201.41|10
1724223150000|2024-08-21 06:52:30|15282.43|15202.43|15282.59|15202.59|15282.61|15202.61|15282.43|15202.43|8
1724223160000|2024-08-21 06:52:40|15282.39|15202.39|15283.2|15203.2|15283.2|15203.2|15282.39|15202.39|10
1724223170000|2024-08-21 06:52:50|15283.21|15203.21|15283.03|15203.03|15283.25|15203.25|15283.03|15203.03|6
1724223180000|2024-08-21 06:53:00|15282.61|15202.61|15280.31|15200.31|15282.61|15202.61|15280.31|15200.31|9
1724223190000|2024-08-21 06:53:10|15280.03|15200.03|15281.16|15201.16|15281.54|15201.54|15279.57|15199.57|10
1724223200000|2024-08-21 06:53:20|15281.15|15201.15|15282.03|15202.03|15282.03|15202.03|15280.98|15200.98|9
1724223210000|2024-08-21 06:53:30|15282.16|15202.16|15283.31|15203.31|15283.32|15203.32|15282.16|15202.16|7
1724223220000|2024-08-21 06:53:40|15283.2|15203.2|15285.08|15205.08|15285.08|15205.08|15283.2|15203.2|9
1724223230000|2024-08-21 06:53:50|15285.15|15205.15|15285.55|15205.55|15285.55|15205.55|15285.15|15205.15|9
1724223240000|2024-08-21 06:54:00|15285.59|15205.59|15284.07|15204.07|15285.6|15205.6|15284.05|15204.05|9
1724223250000|2024-08-21 06:54:10|15283.93|15203.93|15283.56|15203.56|15283.93|15203.93|15283.46|15203.46|10
1724223260000|2024-08-21 06:54:20|15283.62|15203.62|15282.78|15202.78|15283.8|15203.8|15282.78|15202.78|10
1724223270000|2024-08-21 06:54:30|15282.77|15202.77|15282.47|15202.47|15282.77|15202.77|15282.47|15202.47|3
1724223280000|2024-08-21 06:54:40|15282.48|15202.48|15284.14|15204.14|15284.24|15204.24|15282.43|15202.43|10
1724223290000|2024-08-21 06:54:50|15284.2|15204.2|15284.46|15204.46|15284.58|15204.58|15284.2|15204.2|9
1724223300000|2024-08-21 06:55:00|15284.62|15204.62|15284.45|15204.45|15284.62|15204.62|15284.45|15204.45|5
1724223310000|2024-08-21 06:55:10|15284.44|15204.44|15284.51|15204.51|15284.68|15204.68|15284.43|15204.43|5
1724223320000|2024-08-21 06:55:20|15284.24|15204.24|15282.67|15202.67|15284.24|15204.24|15282.67|15202.67|10
1724223330000|2024-08-21 06:55:30|15282.28|15202.28|15280.93|15200.93|15282.59|15202.59|15280.93|15200.93|10
1724223340000|2024-08-21 06:55:40|15280.76|15200.76|15283.85|15203.85|15283.85|15203.85|15280.76|15200.76|10
1724223350000|2024-08-21 06:55:50|15284|15204|15284.56|15204.56|15284.58|15204.58|15284|15204|9
1724223360000|2024-08-21 06:56:00|15284.64|15204.64|15285.55|15205.55|15285.55|15205.55|15284.64|15204.64|10
1724223370000|2024-08-21 06:56:10|15285.66|15205.66|15286.31|15206.31|15286.34|15206.34|15285.66|15205.66|9
1724223380000|2024-08-21 06:56:20|15286.33|15206.33|15286.46|15206.46|15286.46|15206.46|15286.16|15206.16|4
1724223390000|2024-08-21 06:56:30|15286.47|15206.47|15286.61|15206.61|15286.61|15206.61|15286.47|15206.47|5
1724223400000|2024-08-21 06:56:40|15286.62|15206.62|15286.25|15206.25|15286.62|15206.62|15286.25|15206.25|5
1724223410000|2024-08-21 06:56:50|15286.4|15206.4|15286.51|15206.51|15286.53|15206.53|15286.4|15206.4|6
1724223420000|2024-08-21 06:57:00|15286.35|15206.35|15285.34|15205.34|15286.35|15206.35|15285.34|15205.34|10
1724223430000|2024-08-21 06:57:10|15284.83|15204.83|15282.78|15202.78|15284.83|15204.83|15282.65|15202.65|10
1724223440000|2024-08-21 06:57:20|15282.69|15202.69|15282.66|15202.66|15282.69|15202.69|15282.63|15202.63|8
1724223450000|2024-08-21 06:57:30|15282.62|15202.62|15282.99|15202.99|15282.99|15202.99|15282.62|15202.62|8
1724223460000|2024-08-21 06:57:40|15283.23|15203.23|15285.7|15205.7|15285.7|15205.7|15283.2|15203.2|8
1724223470000|2024-08-21 06:57:50|15285.94|15205.94|15286.28|15206.28|15286.31|15206.31|15285.85|15205.85|9
1724223480000|2024-08-21 06:58:00|15286.2|15206.2|15286.82|15206.82|15286.82|15206.82|15286.2|15206.2|8
1724223490000|2024-08-21 06:58:10|15286.86|15206.86|15287.1|15207.1|15287.2|15207.2|15286.57|15206.57|9
1724223500000|2024-08-21 06:58:20|15287.12|15207.12|15288.59|15208.59|15288.59|15208.59|15287.03|15207.03|9
1724223510000|2024-08-21 06:58:30|15287.8|15207.8|15288.76|15208.76|15288.78|15208.78|15287.49|15207.49|9
1724223520000|2024-08-21 06:58:40|15288.77|15208.77|15289.4|15209.4|15289.44|15209.44|15288.77|15208.77|8
1724223530000|2024-08-21 06:58:50|15289.41|15209.41|15289.52|15209.52|15289.73|15209.73|15289.39|15209.39|8
1724223540000|2024-08-21 06:59:00|15288.6|15208.6|15287.84|15207.84|15288.6|15208.6|15287.42|15207.42|8
1724223550000|2024-08-21 06:59:10|15288.08|15208.08|15288.68|15208.68|15288.68|15208.68|15288.08|15208.08|9
1724223560000|2024-08-21 06:59:20|15288.72|15208.72|15288.99|15208.99|15289.16|15209.16|15288.72|15208.72|10
1724223570000|2024-08-21 06:59:30|15289|15209|15288.99|15208.99|15289.14|15209.14|15288.98|15208.98|7
1724223580000|2024-08-21 06:59:40|15288.72|15208.72|15288.13|15208.13|15288.72|15208.72|15288.13|15208.13|8
1724223590000|2024-08-21 06:59:50|15288.32|15208.32|15289.56|15209.56|15289.56|15209.56|15287.8|15207.8|9
1724223600000|2024-08-21 07:00:00|15289.68|15209.68|15290.32|15210.32|15290.57|15210.57|15289.68|15209.68|10
1724223610000|2024-08-21 07:00:10|15290.82|15210.82|15295.13|15215.13|15295.13|15215.13|15290.61|15210.61|10
1724223620000|2024-08-21 07:00:20|15295.22|15215.22|15294.63|15214.63|15295.22|15215.22|15294.63|15214.63|9
1724223630000|2024-08-21 07:00:30|15294.51|15214.51|15294.96|15214.96|15295.21|15215.21|15294.51|15214.51|10
1724223640000|2024-08-21 07:00:40|15294.9|15214.9|15295.65|15215.65|15295.66|15215.66|15294.9|15214.9|9
1724223650000|2024-08-21 07:00:50|15295.35|15215.35|15293.82|15213.82|15295.36|15215.36|15293.61|15213.61|10
1724223660000|2024-08-21 07:01:00|15293.76|15213.76|15295.24|15215.24|15295.27|15215.27|15293.76|15213.76|7
1724223670000|2024-08-21 07:01:10|15295.67|15215.67|15295.08|15215.08|15295.67|15215.67|15295.07|15215.07|8
1724223680000|2024-08-21 07:01:20|15295.14|15215.14|15294.11|15214.11|15295.41|15215.41|15294.11|15214.11|10
1724223690000|2024-08-21 07:01:30|15293.88|15213.88|15294.25|15214.25|15294.25|15214.25|15293.41|15213.41|9
1724223700000|2024-08-21 07:01:40|15294.26|15214.26|15293.2|15213.2|15294.26|15214.26|15293.2|15213.2|9
1724223710000|2024-08-21 07:01:50|15293|15213|15295.65|15215.65|15295.65|15215.65|15292.91|15212.91|10
1724223720000|2024-08-21 07:02:00|15296.29|15216.29|15296.32|15216.32|15296.35|15216.35|15296.29|15216.29|9
1724223730000|2024-08-21 07:02:10|15296.37|15216.37|15293.63|15213.63|15296.98|15216.98|15293.61|15213.61|9
1724223740000|2024-08-21 07:02:20|15293.62|15213.62|15293.9|15213.9|15294.82|15214.82|15293.62|15213.62|10
1724223750000|2024-08-21 07:02:30|15293.44|15213.44|15294.47|15214.47|15294.9|15214.9|15293.22|15213.22|10
1724223760000|2024-08-21 07:02:40|15294.3|15214.3|15294.24|15214.24|15294.3|15214.3|15294.22|15214.22|5
1724223770000|2024-08-21 07:02:50|15294.22|15214.22|15293.75|15213.75|15294.22|15214.22|15293.75|15213.75|7
1724223780000|2024-08-21 07:03:00|15293.91|15213.91|15294.85|15214.85|15294.85|15214.85|15293.82|15213.82|10
1724223790000|2024-08-21 07:03:10|15295.02|15215.02|15295.42|15215.42|15295.42|15215.42|15295.02|15215.02|9
1724223800000|2024-08-21 07:03:20|15296.37|15216.37|15297.67|15217.67|15297.67|15217.67|15296.37|15216.37|9
1724223810000|2024-08-21 07:03:30|15297.73|15217.73|15298.04|15218.04|15298.04|15218.04|15297.64|15217.64|8
1724223820000|2024-08-21 07:03:40|15298.05|15218.05|15298.08|15218.08|15298.08|15218.08|15298.05|15218.05|6
1724223830000|2024-08-21 07:03:50|15298.57|15218.57|15298.46|15218.46|15299.63|15219.63|15298.46|15218.46|10
1724223840000|2024-08-21 07:04:00|15297.99|15217.99|15297.42|15217.42|15298.32|15218.32|15297.42|15217.42|10
1724223850000|2024-08-21 07:04:10|15296.95|15216.95|15298.6|15218.6|15298.93|15218.93|15296.45|15216.45|10
1724223860000|2024-08-21 07:04:20|15298.45|15218.45|15298.2|15218.2|15298.45|15218.45|15298.08|15218.08|9
1724223870000|2024-08-21 07:04:30|15298.13|15218.13|15297.88|15217.88|15298.13|15218.13|15297.59|15217.59|10
1724223880000|2024-08-21 07:04:40|15297.96|15217.96|15298.61|15218.61|15298.61|15218.61|15297.86|15217.86|10
1724223890000|2024-08-21 07:04:50|15298.63|15218.63|15298.03|15218.03|15298.81|15218.81|15298.03|15218.03|10
1724223900000|2024-08-21 07:05:00|15297.99|15217.99|15297.14|15217.14|15298.11|15218.11|15297.14|15217.14|10
1724223910000|2024-08-21 07:05:10|15297.11|15217.11|15296.85|15216.85|15297.34|15217.34|15296.85|15216.85|10
1724223920000|2024-08-21 07:05:20|15296.83|15216.83|15295.26|15215.26|15297.02|15217.02|15294.93|15214.93|10
1724223930000|2024-08-21 07:05:30|15295.23|15215.23|15295.65|15215.65|15295.66|15215.66|15295.23|15215.23|10
1724223940000|2024-08-21 07:05:40|15295.67|15215.67|15296.45|15216.45|15296.46|15216.46|15295.67|15215.67|8
1724223950000|2024-08-21 07:05:50|15296.91|15216.91|15300.63|15220.63|15300.63|15220.63|15296.91|15216.91|10
1724223960000|2024-08-21 07:06:00|15300.67|15220.67|15302.01|15222.01|15302.01|15222.01|15300.54|15220.54|10
1724223970000|2024-08-21 07:06:10|15302.78|15222.78|15303.31|15223.31|15303.41|15223.41|15302.78|15222.78|9
1724223980000|2024-08-21 07:06:20|15303.85|15223.85|15304.08|15224.08|15304.33|15224.33|15303.84|15223.84|9
1724223990000|2024-08-21 07:06:30|15304.27|15224.27|15304.98|15224.98|15304.98|15224.98|15304.27|15224.27|10
1724224000000|2024-08-21 07:06:40|15304.99|15224.99|15306.2|15226.2|15306.2|15226.2|15304.99|15224.99|10
1724224010000|2024-08-21 07:06:50|15306.27|15226.27|15305.91|15225.91|15306.27|15226.27|15305.71|15225.71|10
1724224020000|2024-08-21 07:07:00|15305.93|15225.93|15307.45|15227.45|15307.45|15227.45|15305.93|15225.93|9
1724224030000|2024-08-21 07:07:10|15307.75|15227.75|15308.01|15228.01|15308.01|15228.01|15307.74|15227.74|7
1724224040000|2024-08-21 07:07:20|15307.73|15227.73|15307.49|15227.49|15307.75|15227.75|15307.49|15227.49|5
1724224050000|2024-08-21 07:07:30|15307.44|15227.44|15306.79|15226.79|15307.44|15227.44|15305.73|15225.73|10
1724224060000|2024-08-21 07:07:40|15306.9|15226.9|15304.26|15224.26|15306.9|15226.9|15304.26|15224.26|10
1724224070000|2024-08-21 07:07:50|15304|15224|15303.66|15223.66|15304|15224|15303.51|15223.51|10
1724224080000|2024-08-21 07:08:00|15303.81|15223.81|15307.22|15227.22|15307.22|15227.22|15303.81|15223.81|8
1724224090000|2024-08-21 07:08:10|15307.24|15227.24|15308.99|15228.99|15308.99|15228.99|15307.22|15227.22|8
1724224100000|2024-08-21 07:08:20|15309.12|15229.12|15308.5|15228.5|15310.21|15230.21|15308.5|15228.5|10
1724224110000|2024-08-21 07:08:30|15308.42|15228.42|15310.05|15230.05|15310.05|15230.05|15308.42|15228.42|9
1724224120000|2024-08-21 07:08:40|15310.56|15230.56|15311.12|15231.12|15312.39|15232.39|15310.56|15230.56|10
1724224130000|2024-08-21 07:08:50|15311.01|15231.01|15314.04|15234.04|15314.04|15234.04|15310.79|15230.79|9
1724224140000|2024-08-21 07:09:00|15314.51|15234.51|15314.75|15234.75|15314.97|15234.97|15314.51|15234.51|10
1724224150000|2024-08-21 07:09:10|15314.86|15234.86|15313.48|15233.48|15315.43|15235.43|15313.48|15233.48|10
1724224160000|2024-08-21 07:09:20|15313.44|15233.44|15313.09|15233.09|15313.47|15233.47|15312.86|15232.86|9
1724224170000|2024-08-21 07:09:30|15312.92|15232.92|15312.69|15232.69|15312.92|15232.92|15312.67|15232.67|9
1724224180000|2024-08-21 07:09:40|15312.67|15232.67|15313.4|15233.4|15313.4|15233.4|15312.63|15232.63|10
1724224190000|2024-08-21 07:09:50|15314.41|15234.41|15313.67|15233.67|15315.23|15235.23|15313.62|15233.62|10
1724224200000|2024-08-21 07:10:00|15313.71|15233.71|15314.26|15234.26|15314.26|15234.26|15313.71|15233.71|9
1724224210000|2024-08-21 07:10:10|15314.28|15234.28|15317.28|15237.28|15317.42|15237.42|15314.28|15234.28|10
1724224220000|2024-08-21 07:10:20|15316.39|15236.39|15316.11|15236.11|15316.56|15236.56|15314.8|15234.8|10
1724224230000|2024-08-21 07:10:30|15315.36|15235.36|15317.32|15237.32|15317.32|15237.32|15314.96|15234.96|10
1724224240000|2024-08-21 07:10:40|15317.36|15237.36|15317.29|15237.29|15317.51|15237.51|15317.29|15237.29|10
1724224250000|2024-08-21 07:10:50|15317.46|15237.46|15317.37|15237.37|15318.13|15238.13|15317.37|15237.37|9
1724224260000|2024-08-21 07:11:00|15317.38|15237.38|15314.78|15234.78|15317.38|15237.38|15314.78|15234.78|10
1724224270000|2024-08-21 07:11:10|15314.67|15234.67|15315.47|15235.47|15315.47|15235.47|15314.67|15234.67|9
1724224280000|2024-08-21 07:11:20|15315.53|15235.53|15318.53|15238.53|15318.53|15238.53|15315.53|15235.53|10
1724224290000|2024-08-21 07:11:30|15319.12|15239.12|15319.6|15239.6|15319.72|15239.72|15319.12|15239.12|10
1724224300000|2024-08-21 07:11:40|15319.56|15239.56|15317.4|15237.4|15319.56|15239.56|15317.4|15237.4|10
1724224310000|2024-08-21 07:11:50|15317.38|15237.38|15318.6|15238.6|15319.01|15239.01|15317.26|15237.26|10
1724224320000|2024-08-21 07:12:00|15319.07|15239.07|15316.43|15236.43|15319.12|15239.12|15316.43|15236.43|10
1724224330000|2024-08-21 07:12:10|15316.39|15236.39|15312.98|15232.98|15316.48|15236.48|15312.98|15232.98|10
1724224340000|2024-08-21 07:12:20|15312.48|15232.48|15313.03|15233.03|15313.03|15233.03|15311.88|15231.88|10
1724224350000|2024-08-21 07:12:30|15312.76|15232.76|15312.74|15232.74|15313.16|15233.16|15312.73|15232.73|9
1724224360000|2024-08-21 07:12:40|15312.68|15232.68|15313.64|15233.64|15313.64|15233.64|15312.37|15232.37|10
1724224370000|2024-08-21 07:12:50|15313.47|15233.47|15310.48|15230.48|15313.47|15233.47|15309.99|15229.99|10
1724224380000|2024-08-21 07:13:00|15310.52|15230.52|15308.22|15228.22|15310.52|15230.52|15308.22|15228.22|10
1724224390000|2024-08-21 07:13:10|15308.19|15228.19|15303.55|15223.55|15308.19|15228.19|15303.55|15223.55|10
1724224400000|2024-08-21 07:13:20|15303.63|15223.63|15302.96|15222.96|15303.63|15223.63|15302.96|15222.96|10
1724224410000|2024-08-21 07:13:30|15302.95|15222.95|15300.03|15220.03|15302.95|15222.95|15300.03|15220.03|9
1724224420000|2024-08-21 07:13:40|15300.02|15220.02|15298.71|15218.71|15300.91|15220.91|15298.71|15218.71|10
1724224430000|2024-08-21 07:13:50|15298.34|15218.34|15298.62|15218.62|15298.62|15218.62|15297.82|15217.82|10
1724224440000|2024-08-21 07:14:00|15298.27|15218.27|15299.5|15219.5|15299.5|15219.5|15298.11|15218.11|10
1724224450000|2024-08-21 07:14:10|15299.6|15219.6|15298.18|15218.18|15299.66|15219.66|15298.18|15218.18|9
1724224460000|2024-08-21 07:14:20|15297.65|15217.65|15297.17|15217.17|15297.88|15217.88|15297.17|15217.17|10
1724224470000|2024-08-21 07:14:30|15297.03|15217.03|15295.08|15215.08|15297.03|15217.03|15295.08|15215.08|10
1724224480000|2024-08-21 07:14:40|15295|15215|15294.07|15214.07|15295.03|15215.03|15294.07|15214.07|10
1724224490000|2024-08-21 07:14:50|15293.81|15213.81|15294.15|15214.15|15294.38|15214.38|15293.5|15213.5|10
1724224500000|2024-08-21 07:15:00|15294.04|15214.04|15294.6|15214.6|15294.6|15214.6|15294.04|15214.04|9
1724224510000|2024-08-21 07:15:10|15294.34|15214.34|15292.62|15212.62|15294.34|15214.34|15292.62|15212.62|9
1724224520000|2024-08-21 07:15:20|15293.33|15213.33|15297.41|15217.41|15297.56|15217.56|15293.33|15213.33|9
1724224530000|2024-08-21 07:15:30|15297.3|15217.3|15294.39|15214.39|15297.31|15217.31|15294.2|15214.2|8
1724224540000|2024-08-21 07:15:40|15294.26|15214.26|15294.19|15214.19|15294.26|15214.26|15293.96|15213.96|8
1724224550000|2024-08-21 07:15:50|15294.43|15214.43|15294.87|15214.87|15294.99|15214.99|15294.43|15214.43|8
1724224560000|2024-08-21 07:16:00|15294.86|15214.86|15295|15215|15295.16|15215.16|15294.85|15214.85|10
1724224570000|2024-08-21 07:16:10|15294.89|15214.89|15294.02|15214.02|15294.9|15214.9|15294.02|15214.02|9
1724224580000|2024-08-21 07:16:20|15293.92|15213.92|15294.67|15214.67|15294.67|15214.67|15293.92|15213.92|10
1724224590000|2024-08-21 07:16:30|15294.95|15214.95|15295.74|15215.74|15295.88|15215.88|15294.95|15214.95|9
1724224600000|2024-08-21 07:16:40|15296.18|15216.18|15296.18|15216.18|15296.25|15216.25|15296.18|15216.18|8
1724224610000|2024-08-21 07:16:50|15296.17|15216.17|15294.59|15214.59|15296.25|15216.25|15294.59|15214.59|6
1724224620000|2024-08-21 07:17:00|15294.73|15214.73|15294.78|15214.78|15294.78|15214.78|15294.7|15214.7|8
1724224630000|2024-08-21 07:17:10|15294.67|15214.67|15296.05|15216.05|15296.05|15216.05|15294.67|15214.67|8
1724224640000|2024-08-21 07:17:20|15296.12|15216.12|15294.82|15214.82|15296.12|15216.12|15294.82|15214.82|10
1724224650000|2024-08-21 07:17:30|15295.08|15215.08|15294.57|15214.57|15295.63|15215.63|15294.57|15214.57|10
1724224660000|2024-08-21 07:17:40|15294.54|15214.54|15294.9|15214.9|15294.9|15214.9|15294.48|15214.48|8
1724224670000|2024-08-21 07:17:50|15294.91|15214.91|15295.43|15215.43|15295.43|15215.43|15294.91|15214.91|9
1724224680000|2024-08-21 07:18:00|15295.51|15215.51|15295.72|15215.72|15295.72|15215.72|15295.51|15215.51|9
1724224690000|2024-08-21 07:18:10|15295.56|15215.56|15295.95|15215.95|15296.16|15216.16|15295.47|15215.47|10
1724224700000|2024-08-21 07:18:20|15295.7|15215.7|15294.67|15214.67|15295.82|15215.82|15294.67|15214.67|10
1724224710000|2024-08-21 07:18:30|15294.48|15214.48|15294.8|15214.8|15294.83|15214.83|15294.26|15214.26|10
1724224720000|2024-08-21 07:18:40|15294.83|15214.83|15294.38|15214.38|15294.83|15214.83|15294.38|15214.38|7
1724224730000|2024-08-21 07:18:50|15294.54|15214.54|15295.27|15215.27|15295.28|15215.28|15294.51|15214.51|6
1724224740000|2024-08-21 07:19:00|15295.39|15215.39|15295.31|15215.31|15295.59|15215.59|15294.75|15214.75|10
1724224750000|2024-08-21 07:19:10|15296.28|15216.28|15295.26|15215.26|15297.61|15217.61|15295.26|15215.26|10
1724224760000|2024-08-21 07:19:20|15295.09|15215.09|15297.19|15217.19|15297.19|15217.19|15294.97|15214.97|10
1724224770000|2024-08-21 07:19:30|15296.89|15216.89|15296.45|15216.45|15296.89|15216.89|15295.94|15215.94|9
1724224780000|2024-08-21 07:19:40|15296.5|15216.5|15296.37|15216.37|15296.84|15216.84|15296.36|15216.36|7
1724224790000|2024-08-21 07:19:50|15296.32|15216.32|15294.33|15214.33|15296.34|15216.34|15294.33|15214.33|10
1724224800000|2024-08-21 07:20:00|15294.31|15214.31|15288.71|15208.71|15294.31|15214.31|15288.71|15208.71|8
1724224810000|2024-08-21 07:20:10|15288.89|15208.89|15289.33|15209.33|15289.33|15209.33|15288.89|15208.89|10
1724224820000|2024-08-21 07:20:20|15289.32|15209.32|15289.33|15209.33|15289.33|15209.33|15288.96|15208.96|7
1724224830000|2024-08-21 07:20:30|15289.73|15209.73|15290.79|15210.79|15291.21|15211.21|15289.73|15209.73|9
1724224840000|2024-08-21 07:20:40|15290.89|15210.89|15291.61|15211.61|15291.61|15211.61|15290.89|15210.89|9
1724224850000|2024-08-21 07:20:50|15291.73|15211.73|15293.71|15213.71|15293.71|15213.71|15291.73|15211.73|10
1724224860000|2024-08-21 07:21:00|15294.15|15214.15|15296.75|15216.75|15296.78|15216.78|15294.15|15214.15|10
1724224870000|2024-08-21 07:21:10|15297.88|15217.88|15298.39|15218.39|15298.39|15218.39|15297.88|15217.88|9
1724224880000|2024-08-21 07:21:20|15298.46|15218.46|15297.71|15217.71|15298.46|15218.46|15297.71|15217.71|9
1724224890000|2024-08-21 07:21:30|15297.55|15217.55|15297.91|15217.91|15297.92|15217.92|15297.37|15217.37|8
1724224900000|2024-08-21 07:21:40|15297.89|15217.89|15298.35|15218.35|15298.35|15218.35|15297.89|15217.89|7
1724224910000|2024-08-21 07:21:50|15298.68|15218.68|15299|15219|15299.22|15219.22|15298.68|15218.68|9
1724224920000|2024-08-21 07:22:00|15299.12|15219.12|15299.53|15219.53|15299.53|15219.53|15298.94|15218.94|9
1724224930000|2024-08-21 07:22:10|15299.47|15219.47|15298.47|15218.47|15300.2|15220.2|15298.47|15218.47|10
1724224940000|2024-08-21 07:22:20|15298.46|15218.46|15297.98|15217.98|15298.64|15218.64|15297.98|15217.98|10
1724224950000|2024-08-21 07:22:30|15297.96|15217.96|15296.3|15216.3|15297.96|15217.96|15296.3|15216.3|8
1724224960000|2024-08-21 07:22:40|15296.01|15216.01|15294.95|15214.95|15296.01|15216.01|15294.95|15214.95|10
1724224970000|2024-08-21 07:22:50|15294.87|15214.87|15294.57|15214.57|15294.87|15214.87|15294.56|15214.56|9
1724224980000|2024-08-21 07:23:00|15294.53|15214.53|15293.25|15213.25|15294.53|15214.53|15293.25|15213.25|7
1724224990000|2024-08-21 07:23:10|15293.22|15213.22|15294.26|15214.26|15294.26|15214.26|15292.34|15212.34|10
1724225000000|2024-08-21 07:23:20|15294.34|15214.34|15293.91|15213.91|15294.41|15214.41|15293.81|15213.81|9
1724225010000|2024-08-21 07:23:30|15293.88|15213.88|15295.03|15215.03|15295.09|15215.09|15293.74|15213.74|8
1724225020000|2024-08-21 07:23:40|15294.75|15214.75|15294.79|15214.79|15294.79|15214.79|15294.75|15214.75|7
1724225030000|2024-08-21 07:23:50|15294.78|15214.78|15294.92|15214.92|15295.32|15215.32|15294.78|15214.78|9
1724225040000|2024-08-21 07:24:00|15294.75|15214.75|15293.83|15213.83|15294.87|15214.87|15293.83|15213.83|9
1724225050000|2024-08-21 07:24:10|15293.4|15213.4|15295.6|15215.6|15295.6|15215.6|15293.18|15213.18|10
1724225060000|2024-08-21 07:24:20|15295.59|15215.59|15296.67|15216.67|15296.67|15216.67|15295.59|15215.59|10
1724225070000|2024-08-21 07:24:30|15296.64|15216.64|15296.64|15216.64|15296.64|15216.64|15296.52|15216.52|9
1724225080000|2024-08-21 07:24:40|15296.66|15216.66|15296.57|15216.57|15296.66|15216.66|15296.32|15216.32|4
1724225090000|2024-08-21 07:24:50|15296.33|15216.33|15297|15217|15297|15217|15296.33|15216.33|7
1724225100000|2024-08-21 07:25:00|15297.01|15217.01|15295.29|15215.29|15297.32|15217.32|15295.29|15215.29|10
1724225110000|2024-08-21 07:25:10|15295.27|15215.27|15292.76|15212.76|15295.5|15215.5|15292.63|15212.63|10
1724225120000|2024-08-21 07:25:20|15292.75|15212.75|15292.23|15212.23|15292.88|15212.88|15292.23|15212.23|7
1724225130000|2024-08-21 07:25:30|15292.19|15212.19|15292.03|15212.03|15292.4|15212.4|15292.01|15212.01|10
1724225140000|2024-08-21 07:25:40|15291.87|15211.87|15289.83|15209.83|15291.87|15211.87|15289.83|15209.83|9
1724225150000|2024-08-21 07:25:50|15290.08|15210.08|15289.04|15209.04|15290.08|15210.08|15289.04|15209.04|6
1724225160000|2024-08-21 07:26:00|15289.03|15209.03|15288.71|15208.71|15289.03|15209.03|15288.68|15208.68|9
1724225170000|2024-08-21 07:26:10|15288.1|15208.1|15287.65|15207.65|15288.1|15208.1|15287.53|15207.53|8
1724225180000|2024-08-21 07:26:20|15287.61|15207.61|15287.63|15207.63|15287.63|15207.63|15287.3|15207.3|8
1724225190000|2024-08-21 07:26:30|15287.69|15207.69|15288.22|15208.22|15288.7|15208.7|15287.69|15207.69|10
1724225200000|2024-08-21 07:26:40|15288.39|15208.39|15289.78|15209.78|15289.78|15209.78|15288.39|15208.39|10
1724225210000|2024-08-21 07:26:50|15289.95|15209.95|15292.33|15212.33|15292.46|15212.46|15289.95|15209.95|10
1724225220000|2024-08-21 07:27:00|15292.27|15212.27|15291.88|15211.88|15292.27|15212.27|15291.64|15211.64|9
1724225230000|2024-08-21 07:27:10|15292.18|15212.18|15293.27|15213.27|15293.27|15213.27|15292.18|15212.18|10
1724225240000|2024-08-21 07:27:20|15293.68|15213.68|15292.7|15212.7|15293.68|15213.68|15292.7|15212.7|10
1724225250000|2024-08-21 07:27:30|15292.45|15212.45|15292.36|15212.36|15292.66|15212.66|15292.36|15212.36|10
1724225260000|2024-08-21 07:27:40|15293.14|15213.14|15294.44|15214.44|15294.56|15214.56|15293.08|15213.08|10
1724225270000|2024-08-21 07:27:50|15294.43|15214.43|15293.27|15213.27|15294.43|15214.43|15293.17|15213.17|8
1724225280000|2024-08-21 07:28:00|15293.26|15213.26|15294.52|15214.52|15294.52|15214.52|15292.69|15212.69|10
1724225290000|2024-08-21 07:28:10|15294.53|15214.53|15298.14|15218.14|15298.14|15218.14|15294.24|15214.24|9
1724225300000|2024-08-21 07:28:20|15298.29|15218.29|15296.19|15216.19|15298.29|15218.29|15296.17|15216.17|9
1724225310000|2024-08-21 07:28:30|15296.68|15216.68|15296.95|15216.95|15297.38|15217.38|15296.68|15216.68|10
1724225320000|2024-08-21 07:28:40|15296.79|15216.79|15297.49|15217.49|15297.49|15217.49|15296.71|15216.71|10
1724225330000|2024-08-21 07:28:50|15297.53|15217.53|15297.36|15217.36|15297.58|15217.58|15297.36|15217.36|9
1724225340000|2024-08-21 07:29:00|15297.41|15217.41|15297.92|15217.92|15297.92|15217.92|15297.35|15217.35|10
1724225350000|2024-08-21 07:29:10|15297.91|15217.91|15298.8|15218.8|15298.8|15218.8|15297.91|15217.91|9
1724225360000|2024-08-21 07:29:20|15298.81|15218.81|15300.13|15220.13|15300.13|15220.13|15298.81|15218.81|9
1724225370000|2024-08-21 07:29:30|15300.22|15220.22|15300.39|15220.39|15300.4|15220.4|15300.22|15220.22|9
1724225380000|2024-08-21 07:29:40|15300.58|15220.58|15301.42|15221.42|15301.42|15221.42|15300.58|15220.58|9
1724225390000|2024-08-21 07:29:50|15301.41|15221.41|15301.3|15221.3|15301.64|15221.64|15301.3|15221.3|10
1724225400000|2024-08-21 07:30:00|15301.2|15221.2|15300.41|15220.41|15301.32|15221.32|15300.32|15220.32|10
1724225410000|2024-08-21 07:30:10|15300.28|15220.28|15299.9|15219.9|15300.63|15220.63|15299.88|15219.88|10
1724225420000|2024-08-21 07:30:20|15300.24|15220.24|15299.54|15219.54|15300.24|15220.24|15299.4|15219.4|10
1724225430000|2024-08-21 07:30:30|15299.55|15219.55|15300.68|15220.68|15300.68|15220.68|15299.55|15219.55|10
1724225440000|2024-08-21 07:30:40|15301.11|15221.11|15301.89|15221.89|15302.47|15222.47|15301.09|15221.09|10
1724225450000|2024-08-21 07:30:50|15301.7|15221.7|15302.25|15222.25|15302.45|15222.45|15301.7|15221.7|9
1724225460000|2024-08-21 07:31:00|15302.2|15222.2|15304.19|15224.19|15304.22|15224.22|15302.2|15222.2|10
1724225470000|2024-08-21 07:31:10|15304.17|15224.17|15303.1|15223.1|15304.2|15224.2|15303.1|15223.1|10
1724225480000|2024-08-21 07:31:20|15303.04|15223.04|15300.69|15220.69|15303.04|15223.04|15300.69|15220.69|10
1724225490000|2024-08-21 07:31:30|15300.67|15220.67|15302.42|15222.42|15302.42|15222.42|15300.66|15220.66|10
1724225500000|2024-08-21 07:31:40|15302.49|15222.49|15302|15222|15302.69|15222.69|15302|15222|9
1724225510000|2024-08-21 07:31:50|15301.96|15221.96|15301.14|15221.14|15302.37|15222.37|15301.14|15221.14|8
1724225520000|2024-08-21 07:32:00|15301.16|15221.16|15301.19|15221.19|15301.19|15221.19|15300.81|15220.81|6
1724225530000|2024-08-21 07:32:10|15301.06|15221.06|15301.41|15221.41|15301.51|15221.51|15301.06|15221.06|7
1724225540000|2024-08-21 07:32:20|15301.51|15221.51|15301.42|15221.42|15301.61|15221.61|15301.31|15221.31|9
1724225550000|2024-08-21 07:32:30|15301.22|15221.22|15301.29|15221.29|15301.58|15221.58|15301.15|15221.15|10
1724225560000|2024-08-21 07:32:40|15301.2|15221.2|15300.94|15220.94|15301.2|15221.2|15300.93|15220.93|9
1724225570000|2024-08-21 07:32:50|15301.15|15221.15|15300.31|15220.31|15301.15|15221.15|15300.31|15220.31|10
1724225580000|2024-08-21 07:33:00|15300.3|15220.3|15300.52|15220.52|15300.72|15220.72|15300.3|15220.3|9
1724225590000|2024-08-21 07:33:10|15300.24|15220.24|15299.81|15219.81|15300.24|15220.24|15299.81|15219.81|8
1724225600000|2024-08-21 07:33:20|15299.73|15219.73|15309.4|15229.4|15309.4|15229.4|15299.73|15219.73|10
1724225610000|2024-08-21 07:33:30|15309.67|15229.67|15309.66|15229.66|15309.89|15229.89|15309.49|15229.49|8
1724225620000|2024-08-21 07:33:40|15309.77|15229.77|15310.3|15230.3|15310.3|15230.3|15309.77|15229.77|10
1724225630000|2024-08-21 07:33:50|15310.75|15230.75|15310.79|15230.79|15311.16|15231.16|15310.75|15230.75|10
1724225640000|2024-08-21 07:34:00|15310.8|15230.8|15311.14|15231.14|15311.14|15231.14|15310.8|15230.8|8
1724225650000|2024-08-21 07:34:10|15311.13|15231.13|15310.29|15230.29|15311.13|15231.13|15310.29|15230.29|8
1724225660000|2024-08-21 07:34:20|15310.28|15230.28|15309.65|15229.65|15310.28|15230.28|15309.65|15229.65|9
1724225670000|2024-08-21 07:34:30|15309.61|15229.61|15310.14|15230.14|15310.14|15230.14|15309.44|15229.44|9
1724225680000|2024-08-21 07:34:40|15310.32|15230.32|15309.85|15229.85|15310.47|15230.47|15309.46|15229.46|10
1724225690000|2024-08-21 07:34:50|15309.68|15229.68|15302.14|15222.14|15309.81|15229.81|15302.1|15222.1|10
1724225700000|2024-08-21 07:35:00|15301.72|15221.72|15301.41|15221.41|15301.72|15221.72|15301.23|15221.23|10
1724225710000|2024-08-21 07:35:10|15301.4|15221.4|15297.61|15217.61|15301.42|15221.42|15297.61|15217.61|8
1724225720000|2024-08-21 07:35:20|15297.34|15217.34|15294.18|15214.18|15297.88|15217.88|15294.18|15214.18|10
1724225730000|2024-08-21 07:35:30|15294.06|15214.06|15292.15|15212.15|15294.06|15214.06|15291.77|15211.77|10
1724225740000|2024-08-21 07:35:40|15292.02|15212.02|15301.68|15221.68|15302.47|15222.47|15292.02|15212.02|10
1724225750000|2024-08-21 07:35:50|15301.67|15221.67|15300.19|15220.19|15301.76|15221.76|15300.06|15220.06|10
1724225760000|2024-08-21 07:36:00|15299.94|15219.94|15294.8|15214.8|15299.94|15219.94|15294.8|15214.8|10
1724225770000|2024-08-21 07:36:10|15294.58|15214.58|15287.57|15207.57|15294.58|15214.58|15287.57|15207.57|8
1724225780000|2024-08-21 07:36:20|15287.03|15207.03|15286.47|15206.47|15287.32|15207.32|15286.28|15206.28|7
1724225790000|2024-08-21 07:36:30|15286.31|15206.31|15285.35|15205.35|15286.31|15206.31|15284.48|15204.48|10
1724225800000|2024-08-21 07:36:40|15285.49|15205.49|15285.69|15205.69|15286.08|15206.08|15284.4|15204.4|9
1724225810000|2024-08-21 07:36:50|15285.49|15205.49|15285.56|15205.56|15285.64|15205.64|15285.49|15205.49|10
1724225820000|2024-08-21 07:37:00|15285.86|15205.86|15287.38|15207.38|15287.38|15207.38|15285.86|15205.86|9
1724225830000|2024-08-21 07:37:10|15287.18|15207.18|15284.96|15204.96|15287.18|15207.18|15284.96|15204.96|10
1724225840000|2024-08-21 07:37:20|15285.03|15205.03|15283.49|15203.49|15285.03|15205.03|15283.49|15203.49|10
1724225850000|2024-08-21 07:37:30|15283.45|15203.45|15280.68|15200.68|15283.45|15203.45|15280.63|15200.63|10
1724225860000|2024-08-21 07:37:40|15281.8|15201.8|15284.11|15204.11|15284.67|15204.67|15281.8|15201.8|10
1724225870000|2024-08-21 07:37:50|15284.1|15204.1|15284.62|15204.62|15284.62|15204.62|15284.1|15204.1|8
1724225880000|2024-08-21 07:38:00|15285.08|15205.08|15285.32|15205.32|15285.32|15205.32|15283.42|15203.42|10
1724225890000|2024-08-21 07:38:10|15285.41|15205.41|15285.92|15205.92|15286.05|15206.05|15285.41|15205.41|8
1724225900000|2024-08-21 07:38:20|15285.93|15205.93|15286.77|15206.77|15287.06|15207.06|15285.93|15205.93|10
1724225910000|2024-08-21 07:38:30|15287.14|15207.14|15288.08|15208.08|15288.08|15208.08|15287.03|15207.03|10
1724225920000|2024-08-21 07:38:40|15288.3|15208.3|15288.72|15208.72|15288.78|15208.78|15288.3|15208.3|9
1724225930000|2024-08-21 07:38:50|15288.73|15208.73|15288.64|15208.64|15288.73|15208.73|15288.33|15208.33|9
1724225940000|2024-08-21 07:39:00|15288.95|15208.95|15288.48|15208.48|15288.95|15208.95|15288.48|15208.48|7
1724225950000|2024-08-21 07:39:10|15288.33|15208.33|15285.77|15205.77|15288.33|15208.33|15285.77|15205.77|10
1724225960000|2024-08-21 07:39:20|15284.44|15204.44|15282.86|15202.86|15284.44|15204.44|15282.05|15202.05|10
1724225970000|2024-08-21 07:39:30|15283.19|15203.19|15282.79|15202.79|15283.45|15203.45|15282.72|15202.72|9
1724225980000|2024-08-21 07:39:40|15282.69|15202.69|15283.12|15203.12|15283.25|15203.25|15282.69|15202.69|9
1724225990000|2024-08-21 07:39:50|15283.09|15203.09|15282.7|15202.7|15283.09|15203.09|15282.69|15202.69|8
1724226000000|2024-08-21 07:40:00|15282.98|15202.98|15283.37|15203.37|15283.37|15203.37|15281.28|15201.28|10
1724226010000|2024-08-21 07:40:10|15283.43|15203.43|15284.59|15204.59|15284.59|15204.59|15283.42|15203.42|9
1724226020000|2024-08-21 07:40:20|15284.85|15204.85|15285.35|15205.35|15285.49|15205.49|15284.85|15204.85|8
1724226030000|2024-08-21 07:40:30|15285.41|15205.41|15285.29|15205.29|15285.72|15205.72|15285.29|15205.29|10
1724226040000|2024-08-21 07:40:40|15285.17|15205.17|15285|15205|15285.17|15205.17|15284.51|15204.51|9
1724226050000|2024-08-21 07:40:50|15285.08|15205.08|15286.89|15206.89|15286.89|15206.89|15285|15205|8
1724226060000|2024-08-21 07:41:00|15286.95|15206.95|15286.34|15206.34|15287.3|15207.3|15286.34|15206.34|10
1724226070000|2024-08-21 07:41:10|15286.32|15206.32|15286.43|15206.43|15286.43|15206.43|15286.09|15206.09|7
1724226080000|2024-08-21 07:41:20|15286.46|15206.46|15286.11|15206.11|15286.53|15206.53|15286.11|15206.11|9
1724226090000|2024-08-21 07:41:30|15286.03|15206.03|15285.75|15205.75|15286.24|15206.24|15285.75|15205.75|10
1724226100000|2024-08-21 07:41:40|15289.05|15209.05|15288.45|15208.45|15289.05|15209.05|15288.45|15208.45|8
1724226110000|2024-08-21 07:41:50|15288.44|15208.44|15288.34|15208.34|15288.85|15208.85|15288.15|15208.15|9
1724226120000|2024-08-21 07:42:00|15288.33|15208.33|15288.41|15208.41|15288.47|15208.47|15288.29|15208.29|9
1724226130000|2024-08-21 07:42:10|15288.49|15208.49|15288.46|15208.46|15288.76|15208.76|15288.44|15208.44|9
1724226140000|2024-08-21 07:42:20|15288.44|15208.44|15288.5|15208.5|15288.98|15208.98|15287.52|15207.52|10
1724226150000|2024-08-21 07:42:30|15288.44|15208.44|15287.96|15207.96|15288.44|15208.44|15287.96|15207.96|6
1724226160000|2024-08-21 07:42:40|15287.83|15207.83|15289.88|15209.88|15289.88|15209.88|15287.83|15207.83|8
1724226170000|2024-08-21 07:42:50|15290.08|15210.08|15290.27|15210.27|15290.27|15210.27|15290.04|15210.04|6
1724226180000|2024-08-21 07:43:00|15290.29|15210.29|15290.29|15210.29|15290.37|15210.37|15290.22|15210.22|8
1724226190000|2024-08-21 07:43:10|15290.27|15210.27|15290.53|15210.53|15290.6|15210.6|15290.07|15210.07|10
1724226200000|2024-08-21 07:43:20|15290.5|15210.5|15290.53|15210.53|15290.76|15210.76|15290.49|15210.49|9
1724226210000|2024-08-21 07:43:30|15287.5|15207.5|15287.36|15207.36|15287.57|15207.57|15287.34|15207.34|5
1724226220000|2024-08-21 07:43:40|15287.42|15207.42|15286.83|15206.83|15287.42|15207.42|15286.83|15206.83|7
1724226230000|2024-08-21 07:43:50|15286.84|15206.84|15285.04|15205.04|15286.86|15206.86|15285.04|15205.04|7
1724226240000|2024-08-21 07:44:00|15285.13|15205.13|15286.9|15206.9|15286.9|15206.9|15285.06|15205.06|10
1724226250000|2024-08-21 07:44:10|15287.27|15207.27|15287.71|15207.71|15287.71|15207.71|15287.27|15207.27|10
1724226260000|2024-08-21 07:44:20|15287.72|15207.72|15288.28|15208.28|15288.28|15208.28|15287.71|15207.71|9
1724226270000|2024-08-21 07:44:30|15288.13|15208.13|15287.94|15207.94|15288.13|15208.13|15287.66|15207.66|10
1724226280000|2024-08-21 07:44:40|15287.95|15207.95|15285.94|15205.94|15287.96|15207.96|15285.94|15205.94|9
1724226290000|2024-08-21 07:44:50|15285.77|15205.77|15285.34|15205.34|15285.77|15205.77|15285.34|15205.34|9
1724226300000|2024-08-21 07:45:00|15285.27|15205.27|15285.51|15205.51|15285.51|15205.51|15285.25|15205.25|9
1724226310000|2024-08-21 07:45:10|15285.25|15205.25|15284.93|15204.93|15285.25|15205.25|15284.45|15204.45|10
1724226320000|2024-08-21 07:45:20|15285.7|15205.7|15284.31|15204.31|15285.85|15205.85|15284.31|15204.31|10
1724226330000|2024-08-21 07:45:30|15284.15|15204.15|15283.22|15203.22|15284.15|15204.15|15283.22|15203.22|10
1724226340000|2024-08-21 07:45:40|15283.13|15203.13|15282.28|15202.28|15283.13|15203.13|15282.28|15202.28|10
1724226350000|2024-08-21 07:45:50|15282.27|15202.27|15278.96|15198.96|15282.27|15202.27|15278.96|15198.96|10
1724226360000|2024-08-21 07:46:00|15278.68|15198.68|15280.59|15200.59|15280.81|15200.81|15278.68|15198.68|10
1724226370000|2024-08-21 07:46:10|15280.43|15200.43|15278.66|15198.66|15280.43|15200.43|15278.58|15198.58|10
1724226380000|2024-08-21 07:46:20|15278.32|15198.32|15278.24|15198.24|15278.32|15198.32|15278.08|15198.08|8
1724226390000|2024-08-21 07:46:30|15278.22|15198.22|15277.46|15197.46|15278.23|15198.23|15277.45|15197.45|9
1724226400000|2024-08-21 07:46:40|15277.48|15197.48|15277.11|15197.11|15277.59|15197.59|15277.02|15197.02|8
1724226410000|2024-08-21 07:46:50|15277.13|15197.13|15275.59|15195.59|15277.13|15197.13|15275.59|15195.59|10
1724226420000|2024-08-21 07:47:00|15275.63|15195.63|15271.69|15191.69|15275.63|15195.63|15271.67|15191.67|10
1724226430000|2024-08-21 07:47:10|15271.77|15191.77|15274.11|15194.11|15274.13|15194.13|15271.74|15191.74|9
1724226440000|2024-08-21 07:47:20|15274.44|15194.44|15274.6|15194.6|15275.82|15195.82|15274.44|15194.44|10
1724226450000|2024-08-21 07:47:30|15275.11|15195.11|15275.31|15195.31|15275.42|15195.42|15274.61|15194.61|8
1724226460000|2024-08-21 07:47:40|15275.3|15195.3|15275.25|15195.25|15275.35|15195.35|15274.81|15194.81|9
1724226470000|2024-08-21 07:47:50|15274.99|15194.99|15275.34|15195.34|15275.41|15195.41|15274.6|15194.6|10
1724226480000|2024-08-21 07:48:00|15275.31|15195.31|15275.54|15195.54|15275.54|15195.54|15274.9|15194.9|10
1724226490000|2024-08-21 07:48:10|15275.74|15195.74|15276.98|15196.98|15276.98|15196.98|15275.73|15195.73|10
1724226500000|2024-08-21 07:48:20|15277.11|15197.11|15277.52|15197.52|15277.53|15197.53|15277.11|15197.11|10
1724226510000|2024-08-21 07:48:30|15278.6|15198.6|15279.75|15199.75|15279.86|15199.86|15278.6|15198.6|10
1724226520000|2024-08-21 07:48:40|15279.54|15199.54|15281.31|15201.31|15281.31|15201.31|15279.54|15199.54|10
1724226530000|2024-08-21 07:48:50|15281.35|15201.35|15282.39|15202.39|15282.44|15202.44|15281.35|15201.35|10
1724226540000|2024-08-21 07:49:00|15282.46|15202.46|15282.96|15202.96|15283.49|15203.49|15282.3|15202.3|8
1724226550000|2024-08-21 07:49:10|15282.91|15202.91|15283.73|15203.73|15283.73|15203.73|15282.84|15202.84|9
1724226560000|2024-08-21 07:49:20|15284.95|15204.95|15283.22|15203.22|15284.97|15204.97|15283.22|15203.22|10
1724226570000|2024-08-21 07:49:30|15283.17|15203.17|15283.49|15203.49|15283.5|15203.5|15282.93|15202.93|10
1724226580000|2024-08-21 07:49:40|15283.5|15203.5|15285.48|15205.48|15285.48|15205.48|15283.07|15203.07|8
1724226590000|2024-08-21 07:49:50|15285.71|15205.71|15286.61|15206.61|15286.61|15206.61|15285.71|15205.71|10
1724226600000|2024-08-21 07:50:00|15286.62|15206.62|15286.34|15206.34|15287.02|15207.02|15286.32|15206.32|9
1724226610000|2024-08-21 07:50:10|15286.32|15206.32|15285.7|15205.7|15286.32|15206.32|15285.66|15205.66|9
1724226620000|2024-08-21 07:50:20|15285.94|15205.94|15287.46|15207.46|15287.46|15207.46|15285.94|15205.94|9
1724226630000|2024-08-21 07:50:30|15287.1|15207.1|15287.08|15207.08|15287.45|15207.45|15287|15207|8
1724226640000|2024-08-21 07:50:40|15286.66|15206.66|15285.04|15205.04|15286.66|15206.66|15285.04|15205.04|8
1724226650000|2024-08-21 07:50:50|15285.03|15205.03|15284.3|15204.3|15285.03|15205.03|15284.3|15204.3|7
1724226660000|2024-08-21 07:51:00|15283.42|15203.42|15282.5|15202.5|15283.42|15203.42|15281.63|15201.63|10
1724226670000|2024-08-21 07:51:10|15282.49|15202.49|15285.06|15205.06|15285.23|15205.23|15282.49|15202.49|10
1724226680000|2024-08-21 07:51:20|15284.79|15204.79|15283.35|15203.35|15284.79|15204.79|15283.35|15203.35|8
1724226690000|2024-08-21 07:51:30|15283.25|15203.25|15282.88|15202.88|15283.25|15203.25|15282.82|15202.82|9
1724226700000|2024-08-21 07:51:40|15283.07|15203.07|15283.11|15203.11|15283.25|15203.25|15283|15203|8
1724226710000|2024-08-21 07:51:50|15283.1|15203.1|15282.77|15202.77|15283.23|15203.23|15281.12|15201.12|10
1724226720000|2024-08-21 07:52:00|15282.85|15202.85|15282.92|15202.92|15282.92|15202.92|15282.23|15202.23|10
1724226730000|2024-08-21 07:52:10|15282.99|15202.99|15284.01|15204.01|15284.04|15204.04|15282.99|15202.99|8
1724226740000|2024-08-21 07:52:20|15284.05|15204.05|15285.05|15205.05|15285.14|15205.14|15284|15204|8
1724226750000|2024-08-21 07:52:30|15284.57|15204.57|15283.88|15203.88|15284.57|15204.57|15283.8|15203.8|10
1724226760000|2024-08-21 07:52:40|15283.79|15203.79|15284.19|15204.19|15284.28|15204.28|15283.71|15203.71|10
1724226770000|2024-08-21 07:52:50|15284.21|15204.21|15286.19|15206.19|15286.19|15206.19|15284.21|15204.21|8
1724226780000|2024-08-21 07:53:00|15286.03|15206.03|15289.82|15209.82|15289.82|15209.82|15286.03|15206.03|9
1724226790000|2024-08-21 07:53:10|15290.12|15210.12|15297.5|15217.5|15297.5|15217.5|15290.12|15210.12|10
1724226800000|2024-08-21 07:53:20|15297.86|15217.86|15300.6|15220.6|15300.6|15220.6|15297.86|15217.86|10
1724226810000|2024-08-21 07:53:30|15300.85|15220.85|15301.34|15221.34|15301.63|15221.63|15300.5|15220.5|10
1724226820000|2024-08-21 07:53:40|15301.52|15221.52|15304.52|15224.52|15304.52|15224.52|15301.41|15221.41|10
1724226830000|2024-08-21 07:53:50|15304.34|15224.34|15305.56|15225.56|15305.56|15225.56|15303.63|15223.63|10
1724226840000|2024-08-21 07:54:00|15305.8|15225.8|15304.77|15224.77|15305.8|15225.8|15304.37|15224.37|10
1724226850000|2024-08-21 07:54:10|15304.5|15224.5|15303.75|15223.75|15304.5|15224.5|15303.75|15223.75|10
1724226860000|2024-08-21 07:54:20|15303.5|15223.5|15302.54|15222.54|15303.5|15223.5|15302.46|15222.46|10
1724226870000|2024-08-21 07:54:30|15302.26|15222.26|15297.8|15217.8|15302.26|15222.26|15297.04|15217.04|10
1724226880000|2024-08-21 07:54:40|15297.89|15217.89|15298.93|15218.93|15298.93|15218.93|15297.89|15217.89|10
1724226890000|2024-08-21 07:54:50|15298.94|15218.94|15298.29|15218.29|15299.75|15219.75|15298.29|15218.29|8
1724226900000|2024-08-21 07:55:00|15299.08|15219.08|15298.1|15218.1|15299.9|15219.9|15298.1|15218.1|10
1724226910000|2024-08-21 07:55:10|15297.44|15217.44|15298.73|15218.73|15298.85|15218.85|15296.99|15216.99|10
1724226920000|2024-08-21 07:55:20|15298.77|15218.77|15297.99|15217.99|15298.78|15218.78|15297.31|15217.31|9
1724226930000|2024-08-21 07:55:30|15298.46|15218.46|15298.13|15218.13|15298.61|15218.61|15297.69|15217.69|10
1724226940000|2024-08-21 07:55:40|15299|15219|15298.78|15218.78|15299|15219|15297.85|15217.85|9
1724226950000|2024-08-21 07:55:50|15298.85|15218.85|15299.34|15219.34|15299.34|15219.34|15297.51|15217.51|10
1724226960000|2024-08-21 07:56:00|15299.37|15219.37|15298.22|15218.22|15299.8|15219.8|15298.22|15218.22|10
1724226970000|2024-08-21 07:56:10|15298.24|15218.24|15299.9|15219.9|15300.13|15220.13|15297.7|15217.7|10
1724226980000|2024-08-21 07:56:20|15300.03|15220.03|15298.02|15218.02|15300.17|15220.17|15298.02|15218.02|10
1724226990000|2024-08-21 07:56:30|15297.85|15217.85|15296.95|15216.95|15297.85|15217.85|15296.56|15216.56|8
1724227000000|2024-08-21 07:56:40|15296.96|15216.96|15299.29|15219.29|15299.29|15219.29|15296.96|15216.96|9
1724227010000|2024-08-21 07:56:50|15299.3|15219.3|15299.47|15219.47|15299.47|15219.47|15299.09|15219.09|9
1724227020000|2024-08-21 07:57:00|15299.41|15219.41|15299.14|15219.14|15299.43|15219.43|15299.14|15219.14|7
1724227030000|2024-08-21 07:57:10|15299.1|15219.1|15299.04|15219.04|15299.1|15219.1|15297.94|15217.94|10
1724227040000|2024-08-21 07:57:20|15299.02|15219.02|15298.16|15218.16|15299.26|15219.26|15298.13|15218.13|10
1724227050000|2024-08-21 07:57:30|15297.36|15217.36|15295.27|15215.27|15297.37|15217.37|15295.27|15215.27|9
1724227060000|2024-08-21 07:57:40|15295.67|15215.67|15294.12|15214.12|15295.67|15215.67|15293.85|15213.85|10
1724227070000|2024-08-21 07:57:50|15294.34|15214.34|15293.35|15213.35|15294.86|15214.86|15293.35|15213.35|10
1724227080000|2024-08-21 07:58:00|15293.67|15213.67|15292.25|15212.25|15294.46|15214.46|15292.25|15212.25|10
1724227090000|2024-08-21 07:58:10|15292.07|15212.07|15291.59|15211.59|15292.07|15212.07|15291.36|15211.36|9
1724227100000|2024-08-21 07:58:20|15291.66|15211.66|15291.4|15211.4|15291.82|15211.82|15291.4|15211.4|10
1724227110000|2024-08-21 07:58:30|15291.46|15211.46|15293.82|15213.82|15294.84|15214.84|15291.46|15211.46|10
1724227120000|2024-08-21 07:58:40|15293.38|15213.38|15294.69|15214.69|15295.25|15215.25|15293.38|15213.38|9
1724227130000|2024-08-21 07:58:50|15294.71|15214.71|15294.36|15214.36|15294.88|15214.88|15294.36|15214.36|10
1724227140000|2024-08-21 07:59:00|15294.73|15214.73|15295.9|15215.9|15295.93|15215.93|15294.73|15214.73|10
1724227150000|2024-08-21 07:59:10|15295.02|15215.02|15295.8|15215.8|15295.8|15215.8|15293.99|15213.99|10
1724227160000|2024-08-21 07:59:20|15295.85|15215.85|15294.74|15214.74|15295.87|15215.87|15294.6|15214.6|10
1724227170000|2024-08-21 07:59:30|15294.6|15214.6|15292.51|15212.51|15294.6|15214.6|15292.51|15212.51|10
1724227180000|2024-08-21 07:59:40|15292.49|15212.49|15293.2|15213.2|15293.21|15213.21|15292.49|15212.49|10
1724227190000|2024-08-21 07:59:50|15293.19|15213.19|15294.88|15214.88|15294.88|15214.88|15292.92|15212.92|8
1724227200000|2024-08-21 08:00:00|15295.13|15215.13|15294.61|15214.61|15295.54|15215.54|15294.61|15214.61|10
1724227210000|2024-08-21 08:00:10|15294.57|15214.57|15294.09|15214.09|15294.57|15214.57|15293.22|15213.22|10
1724227220000|2024-08-21 08:00:20|15294.79|15214.79|15297.11|15217.11|15297.41|15217.41|15294.79|15214.79|10
1724227230000|2024-08-21 08:00:30|15296.62|15216.62|15295.48|15215.48|15296.62|15216.62|15295.45|15215.45|9
1724227240000|2024-08-21 08:00:40|15295.54|15215.54|15296.66|15216.66|15296.8|15216.8|15295.23|15215.23|10
1724227250000|2024-08-21 08:00:50|15296.64|15216.64|15295.04|15215.04|15296.82|15216.82|15295.04|15215.04|10
1724227260000|2024-08-21 08:01:00|15294.73|15214.73|15299.75|15219.75|15299.9|15219.9|15294.73|15214.73|10
1724227270000|2024-08-21 08:01:10|15300.11|15220.11|15306.33|15226.33|15306.33|15226.33|15300.11|15220.11|10
1724227280000|2024-08-21 08:01:20|15306.49|15226.49|15318.48|15238.48|15318.48|15238.48|15306.49|15226.49|10
1724227290000|2024-08-21 08:01:30|15318.77|15238.77|15320.34|15240.34|15320.81|15240.81|15318.77|15238.77|9
1724227300000|2024-08-21 08:01:40|15320.98|15240.98|15320.41|15240.41|15321.67|15241.67|15320.41|15240.41|10
1724227310000|2024-08-21 08:01:50|15321.27|15241.27|15325.68|15245.68|15326.82|15246.82|15321.27|15241.27|10
1724227320000|2024-08-21 08:02:00|15325.6|15245.6|15327.13|15247.13|15328.28|15248.28|15324.67|15244.67|10
1724227330000|2024-08-21 08:02:10|15327.23|15247.23|15326.92|15246.92|15327.23|15247.23|15324.77|15244.77|10
1724227340000|2024-08-21 08:02:20|15326.38|15246.38|15327.41|15247.41|15327.63|15247.63|15326.38|15246.38|10
1724227350000|2024-08-21 08:02:30|15327.71|15247.71|15327.76|15247.76|15327.77|15247.77|15327.38|15247.38|10
1724227360000|2024-08-21 08:02:40|15326.77|15246.77|15325.03|15245.03|15327.35|15247.35|15324.98|15244.98|10
1724227370000|2024-08-21 08:02:50|15325.94|15245.94|15323.92|15243.92|15326.21|15246.21|15323.92|15243.92|10
1724227380000|2024-08-21 08:03:00|15323.41|15243.41|15323.01|15243.01|15323.9|15243.9|15322.28|15242.28|10
1724227390000|2024-08-21 08:03:10|15322.58|15242.58|15322.93|15242.93|15323.91|15243.91|15322.34|15242.34|10
1724227400000|2024-08-21 08:03:20|15323.95|15243.95|15324.51|15244.51|15325.01|15245.01|15323.95|15243.95|9
1724227410000|2024-08-21 08:03:30|15324.44|15244.44|15322.03|15242.03|15324.44|15244.44|15322.03|15242.03|9
1724227420000|2024-08-21 08:03:40|15321.57|15241.57|15318.8|15238.8|15321.57|15241.57|15318.8|15238.8|10
1724227430000|2024-08-21 08:03:50|15318.88|15238.88|15320.35|15240.35|15320.35|15240.35|15318.88|15238.88|10
1724227440000|2024-08-21 08:04:00|15319.37|15239.37|15316.9|15236.9|15319.37|15239.37|15316.89|15236.89|10
1724227450000|2024-08-21 08:04:10|15316.96|15236.96|15314.79|15234.79|15316.96|15236.96|15314.54|15234.54|9
1724227460000|2024-08-21 08:04:20|15315.04|15235.04|15316.39|15236.39|15316.39|15236.39|15315.04|15235.04|8
1724227470000|2024-08-21 08:04:30|15316.32|15236.32|15318.16|15238.16|15318.61|15238.61|15316.32|15236.32|9
1724227480000|2024-08-21 08:04:40|15318.15|15238.15|15317.6|15237.6|15319.11|15239.11|15317.6|15237.6|10
1724227490000|2024-08-21 08:04:50|15316.92|15236.92|15316.59|15236.59|15316.92|15236.92|15316.45|15236.45|10
1724227500000|2024-08-21 08:05:00|15315.94|15235.94|15316.98|15236.98|15317.85|15237.85|15315.94|15235.94|9
1724227510000|2024-08-21 08:05:10|15316.96|15236.96|15317.58|15237.58|15317.58|15237.58|15316.33|15236.33|10
1724227520000|2024-08-21 08:05:20|15317.26|15237.26|15314.45|15234.45|15317.26|15237.26|15314.45|15234.45|10
1724227530000|2024-08-21 08:05:30|15314.14|15234.14|15314.32|15234.32|15314.32|15234.32|15312.83|15232.83|10
1724227540000|2024-08-21 08:05:40|15314.77|15234.77|15314.76|15234.76|15315.23|15235.23|15313.56|15233.56|10
1724227550000|2024-08-21 08:05:50|15315.41|15235.41|15316.16|15236.16|15316.44|15236.44|15315.41|15235.41|9
1724227560000|2024-08-21 08:06:00|15316.14|15236.14|15314.71|15234.71|15316.48|15236.48|15314.71|15234.71|9
1724227570000|2024-08-21 08:06:10|15314.46|15234.46|15313.06|15233.06|15314.46|15234.46|15313.06|15233.06|10
1724227580000|2024-08-21 08:06:20|15313.18|15233.18|15313.11|15233.11|15313.18|15233.18|15312.1|15232.1|9
1724227590000|2024-08-21 08:06:30|15313.19|15233.19|15311.76|15231.76|15313.19|15233.19|15311.65|15231.65|10
1724227600000|2024-08-21 08:06:40|15311.84|15231.84|15308.04|15228.04|15311.84|15231.84|15307.7|15227.7|9
1724227610000|2024-08-21 08:06:50|15307.16|15227.16|15307.59|15227.59|15307.59|15227.59|15306.46|15226.46|10
1724227620000|2024-08-21 08:07:00|15307.1|15227.1|15306.98|15226.98|15307.42|15227.42|15306.98|15226.98|10
1724227630000|2024-08-21 08:07:10|15306.76|15226.76|15304.79|15224.79|15306.76|15226.76|15304.47|15224.47|10
1724227640000|2024-08-21 08:07:20|15304.48|15224.48|15299.7|15219.7|15305.31|15225.31|15299.7|15219.7|10
1724227650000|2024-08-21 08:07:30|15300.8|15220.8|15300.63|15220.63|15302.38|15222.38|15300.63|15220.63|9
1724227660000|2024-08-21 08:07:40|15300.31|15220.31|15299.51|15219.51|15302.85|15222.85|15299.51|15219.51|10
1724227670000|2024-08-21 08:07:50|15299.06|15219.06|15291.68|15211.68|15299.06|15219.06|15291.68|15211.68|10
1724227680000|2024-08-21 08:08:00|15290.97|15210.97|15288.84|15208.84|15290.97|15210.97|15288.31|15208.31|10
1724227690000|2024-08-21 08:08:10|15289|15209|15282.75|15202.75|15289|15209|15282.75|15202.75|10
1724227700000|2024-08-21 08:08:20|15281.8|15201.8|15277.8|15197.8|15281.8|15201.8|15276.97|15196.97|10
1724227710000|2024-08-21 08:08:30|15277.72|15197.72|15273.48|15193.48|15277.74|15197.74|15273.48|15193.48|10
1724227720000|2024-08-21 08:08:40|15273.41|15193.41|15269.47|15189.47|15273.41|15193.41|15269.47|15189.47|10
1724227730000|2024-08-21 08:08:50|15268.89|15188.89|15257.61|15177.61|15268.99|15188.99|15256.84|15176.84|10
1724227740000|2024-08-21 08:09:00|15256.91|15176.91|15253.39|15173.39|15256.91|15176.91|15253.36|15173.36|10
1724227750000|2024-08-21 08:09:10|15248.38|15168.38|15249.3|15169.3|15249.56|15169.56|15248.33|15168.33|10
1724227760000|2024-08-21 08:09:20|15248.91|15168.91|15248.04|15168.04|15249.08|15169.08|15248.04|15168.04|10
1724227770000|2024-08-21 08:09:30|15248.45|15168.45|15252.72|15172.72|15252.72|15172.72|15248.45|15168.45|10
1724227780000|2024-08-21 08:09:40|15253.23|15173.23|15256.79|15176.79|15256.79|15176.79|15253.2|15173.2|10
1724227790000|2024-08-21 08:09:50|15256.23|15176.23|15256.45|15176.45|15256.45|15176.45|15255.57|15175.57|9
1724227800000|2024-08-21 08:10:00|15256.33|15176.33|15256.83|15176.83|15256.94|15176.94|15256.01|15176.01|10
1724227810000|2024-08-21 08:10:10|15255.98|15175.98|15254.82|15174.82|15257.53|15177.53|15254.82|15174.82|10
1724227820000|2024-08-21 08:10:20|15254.48|15174.48|15254.6|15174.6|15254.6|15174.6|15253.87|15173.87|10
1724227830000|2024-08-21 08:10:30|15254.72|15174.72|15250.93|15170.93|15254.72|15174.72|15250.88|15170.88|10
1724227840000|2024-08-21 08:10:40|15250.22|15170.22|15247.11|15167.11|15250.22|15170.22|15247.11|15167.11|9
1724227850000|2024-08-21 08:10:50|15246.96|15166.96|15247.34|15167.34|15247.53|15167.53|15246.78|15166.78|10
1724227860000|2024-08-21 08:11:00|15247.38|15167.38|15245.97|15165.97|15248.04|15168.04|15245.97|15165.97|8
1724227870000|2024-08-21 08:11:10|15245.93|15165.93|15243.86|15163.86|15246.05|15166.05|15243.36|15163.36|10
1724227880000|2024-08-21 08:11:20|15243.57|15163.57|15242.83|15162.83|15243.57|15163.57|15242.83|15162.83|8
1724227890000|2024-08-21 08:11:30|15242.91|15162.91|15242.34|15162.34|15242.91|15162.91|15241.15|15161.15|10
1724227900000|2024-08-21 08:11:40|15242.26|15162.26|15243.92|15163.92|15244.19|15164.19|15242.26|15162.26|10
1724227910000|2024-08-21 08:11:50|15243.28|15163.28|15239.07|15159.07|15243.28|15163.28|15238.89|15158.89|9
1724227920000|2024-08-21 08:12:00|15236.92|15156.92|15236.77|15156.77|15236.92|15156.92|15235.32|15155.32|10
1724227930000|2024-08-21 08:12:10|15236.71|15156.71|15233.83|15153.83|15236.74|15156.74|15233.83|15153.83|10
1724227940000|2024-08-21 08:12:20|15233.45|15153.45|15230.18|15150.18|15233.45|15153.45|15230.18|15150.18|10
1724227950000|2024-08-21 08:12:30|15230.07|15150.07|15227.62|15147.62|15230.07|15150.07|15226.16|15146.16|10
1724227960000|2024-08-21 08:12:40|15225.63|15145.63|15224.84|15144.84|15225.63|15145.63|15223.98|15143.98|10
1724227970000|2024-08-21 08:12:50|15222.53|15142.53|15219.5|15139.5|15222.53|15142.53|15219.46|15139.46|9
1724227980000|2024-08-21 08:13:00|15219.8|15139.8|15224.24|15144.24|15224.24|15144.24|15219.72|15139.72|9
1724227990000|2024-08-21 08:13:10|15224.69|15144.69|15226.7|15146.7|15226.7|15146.7|15224.69|15144.69|10
1724228000000|2024-08-21 08:13:20|15226.71|15146.71|15226.8|15146.8|15226.96|15146.96|15226.67|15146.67|9
1724228010000|2024-08-21 08:13:30|15226.83|15146.83|15228.7|15148.7|15229.07|15149.07|15226.83|15146.83|10
1724228020000|2024-08-21 08:13:40|15228.74|15148.74|15228.94|15148.94|15228.94|15148.94|15228.23|15148.23|10
1724228030000|2024-08-21 08:13:50|15229|15149|15227.08|15147.08|15229.47|15149.47|15227.08|15147.08|9
1724228040000|2024-08-21 08:14:00|15227.58|15147.58|15221.23|15141.23|15227.58|15147.58|15221.23|15141.23|10
1724228050000|2024-08-21 08:14:10|15220.88|15140.88|15218.96|15138.96|15221.63|15141.63|15218.03|15138.03|9
1724228060000|2024-08-21 08:14:20|15218.85|15138.85|15218.82|15138.82|15220.24|15140.24|15218.82|15138.82|10
1724228070000|2024-08-21 08:14:30|15218.89|15138.89|15220.5|15140.5|15220.5|15140.5|15218.6|15138.6|10
1724228080000|2024-08-21 08:14:40|15220.49|15140.49|15222.06|15142.06|15222.06|15142.06|15220.39|15140.39|10
1724228090000|2024-08-21 08:14:50|15222.21|15142.21|15221.44|15141.44|15222.61|15142.61|15221.44|15141.44|9
1724228100000|2024-08-21 08:15:00|15221.32|15141.32|15221.92|15141.92|15222.27|15142.27|15220.62|15140.62|10
1724228110000|2024-08-21 08:15:10|15221.93|15141.93|15218.43|15138.43|15222.2|15142.2|15218.43|15138.43|10
1724228120000|2024-08-21 08:15:20|15217.46|15137.46|15215.46|15135.46|15217.46|15137.46|15214.96|15134.96|10
1724228130000|2024-08-21 08:15:30|15214.64|15134.64|15212.08|15132.08|15214.64|15134.64|15212.08|15132.08|10
1724228140000|2024-08-21 08:15:40|15211.29|15131.29|15202.73|15122.73|15211.34|15131.34|15202.73|15122.73|10
1724228150000|2024-08-21 08:15:50|15200.05|15120.05|15193.66|15113.66|15200.05|15120.05|15193.66|15113.66|10
1724228160000|2024-08-21 08:16:00|15193.83|15113.83|15185.92|15105.92|15193.83|15113.83|15185.92|15105.92|10
1724228170000|2024-08-21 08:16:10|15184.43|15104.43|15181.29|15101.29|15184.43|15104.43|15180.45|15100.45|10
1724228180000|2024-08-21 08:16:20|15182.77|15102.77|15186.3|15106.3|15186.3|15106.3|15182.77|15102.77|10
1724228190000|2024-08-21 08:16:30|15187.23|15107.23|15189.25|15109.25|15189.57|15109.57|15187.23|15107.23|10
1724228200000|2024-08-21 08:16:40|15189.48|15109.48|15190.6|15110.6|15190.91|15110.91|15189.48|15109.48|9
1724228210000|2024-08-21 08:16:50|15190.51|15110.51|15193.4|15113.4|15193.59|15113.59|15190.51|15110.51|10
1724228220000|2024-08-21 08:17:00|15194.77|15114.77|15195.86|15115.86|15196.38|15116.38|15194.77|15114.77|10
1724228230000|2024-08-21 08:17:10|15194.67|15114.67|15194.19|15114.19|15196.25|15116.25|15194.19|15114.19|10
1724228240000|2024-08-21 08:17:20|15193.99|15113.99|15195.85|15115.85|15195.85|15115.85|15193.99|15113.99|10
1724228250000|2024-08-21 08:17:30|15196.54|15116.54|15200.08|15120.08|15200.08|15120.08|15196.54|15116.54|9
1724228260000|2024-08-21 08:17:40|15200.14|15120.14|15202|15122|15202|15122|15200.14|15120.14|9
1724228270000|2024-08-21 08:17:50|15202.01|15122.01|15202.68|15122.68|15202.68|15122.68|15202.01|15122.01|10
1724228280000|2024-08-21 08:18:00|15202.44|15122.44|15202.11|15122.11|15202.44|15122.44|15201.77|15121.77|9
1724228290000|2024-08-21 08:18:10|15201.78|15121.78|15201.42|15121.42|15201.8|15121.8|15201.19|15121.19|9
1724228300000|2024-08-21 08:18:20|15201.47|15121.47|15203.88|15123.88|15203.88|15123.88|15201.47|15121.47|9
1724228310000|2024-08-21 08:18:30|15203.87|15123.87|15203.66|15123.66|15204.35|15124.35|15203.55|15123.55|10
1724228320000|2024-08-21 08:18:40|15203.64|15123.64|15206.32|15126.32|15206.32|15126.32|15203.64|15123.64|10
1724228330000|2024-08-21 08:18:50|15207.6|15127.6|15207.92|15127.92|15209.06|15129.06|15207.6|15127.6|9
1724228340000|2024-08-21 08:19:00|15207.94|15127.94|15207.42|15127.42|15208.4|15128.4|15207.42|15127.42|10
1724228350000|2024-08-21 08:19:10|15207.41|15127.41|15203.72|15123.72|15207.41|15127.41|15203.72|15123.72|10
1724228360000|2024-08-21 08:19:20|15203.64|15123.64|15203.01|15123.01|15205.02|15125.02|15203.01|15123.01|10
1724228370000|2024-08-21 08:19:30|15202.63|15122.63|15201.37|15121.37|15203.06|15123.06|15201.37|15121.37|10
1724228380000|2024-08-21 08:19:40|15200.68|15120.68|15201.65|15121.65|15201.65|15121.65|15200.02|15120.02|10
1724228390000|2024-08-21 08:19:50|15201.4|15121.4|15202.59|15122.59|15202.59|15122.59|15201.4|15121.4|10
1724228400000|2024-08-21 08:20:00|15202.8|15122.8|15203.84|15123.84|15203.84|15123.84|15202.7|15122.7|9
1724228410000|2024-08-21 08:20:10|15203.83|15123.83|15202.38|15122.38|15203.83|15123.83|15201.87|15121.87|10
1724228420000|2024-08-21 08:20:20|15202.82|15122.82|15205.51|15125.51|15205.51|15125.51|15202.82|15122.82|10
1724228430000|2024-08-21 08:20:30|15204.27|15124.27|15203.59|15123.59|15204.27|15124.27|15203.21|15123.21|10
1724228440000|2024-08-21 08:20:40|15203.53|15123.53|15204.67|15124.67|15204.73|15124.73|15203.53|15123.53|10
1724228450000|2024-08-21 08:20:50|15204.65|15124.65|15205.02|15125.02|15206.39|15126.39|15204.65|15124.65|10
1724228460000|2024-08-21 08:21:00|15205.77|15125.77|15207.51|15127.51|15207.51|15127.51|15205.77|15125.77|10
1724228470000|2024-08-21 08:21:10|15206.82|15126.82|15209.3|15129.3|15209.71|15129.71|15206.29|15126.29|10
1724228480000|2024-08-21 08:21:20|15208.25|15128.25|15207.14|15127.14|15210.05|15130.05|15207.14|15127.14|10
1724228490000|2024-08-21 08:21:30|15207.77|15127.77|15206.54|15126.54|15207.85|15127.85|15206.54|15126.54|10
1724228500000|2024-08-21 08:21:40|15206.42|15126.42|15205.78|15125.78|15206.55|15126.55|15205.3|15125.3|9
1724228510000|2024-08-21 08:21:50|15205.93|15125.93|15207.61|15127.61|15207.61|15127.61|15205.93|15125.93|10
1724228520000|2024-08-21 08:22:00|15207.91|15127.91|15208.55|15128.55|15208.57|15128.57|15207.91|15127.91|10
1724228530000|2024-08-21 08:22:10|15209.01|15129.01|15208.62|15128.62|15209.11|15129.11|15208.62|15128.62|10
1724228540000|2024-08-21 08:22:20|15208.59|15128.59|15206.85|15126.85|15208.87|15128.87|15206.85|15126.85|9
1724228550000|2024-08-21 08:22:30|15205.84|15125.84|15204.92|15124.92|15205.84|15125.84|15204.88|15124.88|10
1724228560000|2024-08-21 08:22:40|15204.91|15124.91|15201.56|15121.56|15204.91|15124.91|15201.56|15121.56|8
1724228570000|2024-08-21 08:22:50|15201.35|15121.35|15200.97|15120.97|15201.43|15121.43|15200.22|15120.22|10
1724228580000|2024-08-21 08:23:00|15199.91|15119.91|15199.66|15119.66|15199.91|15119.91|15198.91|15118.91|10
1724228590000|2024-08-21 08:23:10|15200.31|15120.31|15201.85|15121.85|15201.85|15121.85|15200.31|15120.31|10
1724228600000|2024-08-21 08:23:20|15202.02|15122.02|15201.25|15121.25|15202.33|15122.33|15201.22|15121.22|10
1724228610000|2024-08-21 08:23:30|15201.47|15121.47|15200.8|15120.8|15201.67|15121.67|15200.8|15120.8|10
1724228620000|2024-08-21 08:23:40|15200.79|15120.79|15200.12|15120.12|15200.79|15120.79|15200.12|15120.12|9
1724228630000|2024-08-21 08:23:50|15201.07|15121.07|15200.9|15120.9|15201.27|15121.27|15200.9|15120.9|9
1724228640000|2024-08-21 08:24:00|15201|15121|15199.13|15119.13|15201|15121|15198.44|15118.44|10
1724228650000|2024-08-21 08:24:10|15199.54|15119.54|15198.26|15118.26|15199.78|15119.78|15198.26|15118.26|10
1724228660000|2024-08-21 08:24:20|15198.15|15118.15|15194.78|15114.78|15198.15|15118.15|15194.61|15114.61|10
1724228670000|2024-08-21 08:24:30|15194.8|15114.8|15193.86|15113.86|15194.9|15114.9|15193.51|15113.51|9
1724228680000|2024-08-21 08:24:40|15193.85|15113.85|15191.13|15111.13|15193.85|15113.85|15191.07|15111.07|9
1724228690000|2024-08-21 08:24:50|15191.05|15111.05|15190.6|15110.6|15191.05|15111.05|15190.6|15110.6|9
1724228700000|2024-08-21 08:25:00|15190.23|15110.23|15190.59|15110.59|15190.59|15110.59|15189.68|15109.68|10
1724228710000|2024-08-21 08:25:10|15190.7|15110.7|15192.27|15112.27|15192.27|15112.27|15190.7|15110.7|10
1724228720000|2024-08-21 08:25:20|15192.46|15112.46|15192.63|15112.63|15192.65|15112.65|15192.46|15112.46|9
1724228730000|2024-08-21 08:25:30|15192.46|15112.46|15193.74|15113.74|15193.74|15113.74|15192.3|15112.3|10
1724228740000|2024-08-21 08:25:40|15192.91|15112.91|15191.41|15111.41|15192.91|15112.91|15191.33|15111.33|10
1724228750000|2024-08-21 08:25:50|15191.38|15111.38|15192.84|15112.84|15192.84|15112.84|15191.36|15111.36|10
1724228760000|2024-08-21 08:26:00|15192.28|15112.28|15191.65|15111.65|15192.28|15112.28|15191.65|15111.65|9
1724228770000|2024-08-21 08:26:10|15191.63|15111.63|15191.69|15111.69|15192|15112|15191.63|15111.63|10
1724228780000|2024-08-21 08:26:20|15191.5|15111.5|15191.93|15111.93|15191.93|15111.93|15191.5|15111.5|8
1724228790000|2024-08-21 08:26:30|15191.99|15111.99|15195.39|15115.39|15195.39|15115.39|15191.99|15111.99|10
1724228800000|2024-08-21 08:26:40|15195.58|15115.58|15195.95|15115.95|15195.95|15115.95|15194.15|15114.15|10
1724228810000|2024-08-21 08:26:50|15196.1|15116.1|15197.62|15117.62|15197.62|15117.62|15196.1|15116.1|10
1724228820000|2024-08-21 08:27:00|15197.57|15117.57|15197.9|15117.9|15197.9|15117.9|15197.3|15117.3|9
1724228830000|2024-08-21 08:27:10|15198.06|15118.06|15199.23|15119.23|15199.23|15119.23|15198.06|15118.06|10
1724228840000|2024-08-21 08:27:20|15199.46|15119.46|15200.47|15120.47|15200.47|15120.47|15199.46|15119.46|10
1724228850000|2024-08-21 08:27:30|15200.62|15120.62|15201.28|15121.28|15201.28|15121.28|15200.29|15120.29|8
1724228860000|2024-08-21 08:27:40|15201.33|15121.33|15201.63|15121.63|15201.63|15121.63|15201.18|15121.18|9
1724228870000|2024-08-21 08:27:50|15201.66|15121.66|15203.57|15123.57|15203.57|15123.57|15201.66|15121.66|9
1724228880000|2024-08-21 08:28:00|15203.64|15123.64|15204.6|15124.6|15204.7|15124.7|15203.64|15123.64|9
1724228890000|2024-08-21 08:28:10|15204.88|15124.88|15209.52|15129.52|15209.52|15129.52|15204.88|15124.88|10
1724228900000|2024-08-21 08:28:20|15209.37|15129.37|15209.71|15129.71|15209.71|15129.71|15207.84|15127.84|10
1724228910000|2024-08-21 08:28:30|15210.93|15130.93|15211|15131|15211.04|15131.04|15210.88|15130.88|9
1724228920000|2024-08-21 08:28:40|15210.99|15130.99|15208.22|15128.22|15212.39|15132.39|15208.22|15128.22|10
1724228930000|2024-08-21 08:28:50|15208.21|15128.21|15210.22|15130.22|15210.22|15130.22|15208.14|15128.14|10
1724228940000|2024-08-21 08:29:00|15210.24|15130.24|15209.91|15129.91|15210.24|15130.24|15209.72|15129.72|9
1724228950000|2024-08-21 08:29:10|15209.28|15129.28|15209.15|15129.15|15209.3|15129.3|15209.04|15129.04|9
1724228960000|2024-08-21 08:29:20|15208.29|15128.29|15207.9|15127.9|15208.29|15128.29|15207.86|15127.86|9
1724228970000|2024-08-21 08:29:30|15207.74|15127.74|15208.33|15128.33|15208.35|15128.35|15207.74|15127.74|8
1724228980000|2024-08-21 08:29:40|15208.15|15128.15|15206.53|15126.53|15208.18|15128.18|15206.47|15126.47|10
1724228990000|2024-08-21 08:29:50|15206.5|15126.5|15206.78|15126.78|15206.8|15126.8|15206.4|15126.4|9
1724229000000|2024-08-21 08:30:00|15206.94|15126.94|15206.02|15126.02|15206.94|15126.94|15205.35|15125.35|10
1724229010000|2024-08-21 08:30:10|15206.05|15126.05|15205.2|15125.2|15206.05|15126.05|15205.04|15125.04|10
1724229020000|2024-08-21 08:30:20|15205.08|15125.08|15204.32|15124.32|15205.08|15125.08|15203.89|15123.89|10
1724229030000|2024-08-21 08:30:30|15204.33|15124.33|15203.57|15123.57|15204.33|15124.33|15203.57|15123.57|8
1724229040000|2024-08-21 08:30:40|15203.6|15123.6|15204.12|15124.12|15204.19|15124.19|15203.43|15123.43|10
1724229050000|2024-08-21 08:30:50|15204.17|15124.17|15203.9|15123.9|15204.17|15124.17|15203.79|15123.79|8
1724229060000|2024-08-21 08:31:00|15204.14|15124.14|15206.19|15126.19|15206.21|15126.21|15204.14|15124.14|10
1724229070000|2024-08-21 08:31:10|15206.23|15126.23|15206.86|15126.86|15206.86|15126.86|15206.08|15126.08|10
1724229080000|2024-08-21 08:31:20|15207.44|15127.44|15208.43|15128.43|15208.43|15128.43|15207.44|15127.44|10
1724229090000|2024-08-21 08:31:30|15208.61|15128.61|15208.96|15128.96|15209.09|15129.09|15208.61|15128.61|10
1724229100000|2024-08-21 08:31:40|15208.95|15128.95|15208.83|15128.83|15209.48|15129.48|15208.8|15128.8|10
1724229110000|2024-08-21 08:31:50|15208.91|15128.91|15210.07|15130.07|15210.09|15130.09|15208.91|15128.91|9
1724229120000|2024-08-21 08:32:00|15210.12|15130.12|15210.17|15130.17|15210.42|15130.42|15210.05|15130.05|8
1724229130000|2024-08-21 08:32:10|15210.07|15130.07|15210.77|15130.77|15210.83|15130.83|15210.07|15130.07|9
1724229140000|2024-08-21 08:32:20|15210.84|15130.84|15213|15133|15213|15133|15210.84|15130.84|10
1724229150000|2024-08-21 08:32:30|15212.19|15132.19|15215.24|15135.24|15215.24|15135.24|15211.33|15131.33|10
1724229160000|2024-08-21 08:32:40|15215.67|15135.67|15215.52|15135.52|15215.98|15135.98|15215.52|15135.52|9
1724229170000|2024-08-21 08:32:50|15215.51|15135.51|15216.04|15136.04|15216.04|15136.04|15215.2|15135.2|9
1724229180000|2024-08-21 08:33:00|15215.95|15135.95|15215.34|15135.34|15215.95|15135.95|15214.83|15134.83|9
1724229190000|2024-08-21 08:33:10|15215.61|15135.61|15215.32|15135.32|15216.84|15136.84|15215.32|15135.32|10
1724229200000|2024-08-21 08:33:20|15214.98|15134.98|15216.58|15136.58|15216.83|15136.83|15214.98|15134.98|10
1724229210000|2024-08-21 08:33:30|15217.24|15137.24|15217.68|15137.68|15217.68|15137.68|15217.24|15137.24|9
1724229220000|2024-08-21 08:33:40|15217.8|15137.8|15218.03|15138.03|15218.07|15138.07|15217.8|15137.8|8
1724229230000|2024-08-21 08:33:50|15218.14|15138.14|15218.2|15138.2|15218.2|15138.2|15217.51|15137.51|10
1724229240000|2024-08-21 08:34:00|15218.36|15138.36|15219.46|15139.46|15219.46|15139.46|15218.36|15138.36|9
1724229250000|2024-08-21 08:34:10|15219.31|15139.31|15220.55|15140.55|15220.55|15140.55|15219.31|15139.31|8
1724229260000|2024-08-21 08:34:20|15220.01|15140.01|15219.27|15139.27|15220.09|15140.09|15219.27|15139.27|10
1724229270000|2024-08-21 08:34:30|15219.26|15139.26|15220.75|15140.75|15220.75|15140.75|15219.26|15139.26|10
1724229280000|2024-08-21 08:34:40|15220.8|15140.8|15221.46|15141.46|15221.46|15141.46|15220.57|15140.57|8
1724229290000|2024-08-21 08:34:50|15221.6|15141.6|15221.35|15141.35|15222.27|15142.27|15220.92|15140.92|10
1724229300000|2024-08-21 08:35:00|15221.03|15141.03|15220.43|15140.43|15222.14|15142.14|15220.34|15140.34|10
1724229310000|2024-08-21 08:35:10|15220.46|15140.46|15220.43|15140.43|15220.55|15140.55|15220.23|15140.23|10
1724229320000|2024-08-21 08:35:20|15220.65|15140.65|15223.18|15143.18|15223.18|15143.18|15220.65|15140.65|10
1724229330000|2024-08-21 08:35:30|15223.28|15143.28|15225.68|15145.68|15225.98|15145.98|15223.28|15143.28|9
1724229340000|2024-08-21 08:35:40|15225.69|15145.69|15225.47|15145.47|15225.99|15145.99|15225|15145|10
1724229350000|2024-08-21 08:35:50|15225.05|15145.05|15225.13|15145.13|15225.32|15145.32|15225.05|15145.05|10
1724229360000|2024-08-21 08:36:00|15225.22|15145.22|15226.16|15146.16|15226.17|15146.17|15225.22|15145.22|9
1724229370000|2024-08-21 08:36:10|15226.36|15146.36|15227.16|15147.16|15227.16|15147.16|15226.36|15146.36|8
1724229380000|2024-08-21 08:36:20|15226.52|15146.52|15228.53|15148.53|15228.53|15148.53|15226.52|15146.52|10
1724229390000|2024-08-21 08:36:30|15228.36|15148.36|15230.33|15150.33|15230.33|15150.33|15228.36|15148.36|9
1724229400000|2024-08-21 08:36:40|15230.31|15150.31|15230.55|15150.55|15230.55|15150.55|15230.09|15150.09|10
1724229410000|2024-08-21 08:36:50|15230.59|15150.59|15230.14|15150.14|15230.59|15150.59|15230.14|15150.14|10
1724229420000|2024-08-21 08:37:00|15230.11|15150.11|15231.98|15151.98|15232.47|15152.47|15230.11|15150.11|10
1724229430000|2024-08-21 08:37:10|15231.58|15151.58|15231.52|15151.52|15231.59|15151.59|15231.27|15151.27|10
1724229440000|2024-08-21 08:37:20|15231.64|15151.64|15232.91|15152.91|15232.91|15152.91|15231.56|15151.56|10
1724229450000|2024-08-21 08:37:30|15233.37|15153.37|15234.01|15154.01|15234.14|15154.14|15233.37|15153.37|9
1724229460000|2024-08-21 08:37:40|15233.99|15153.99|15232.64|15152.64|15233.99|15153.99|15232.64|15152.64|10
1724229470000|2024-08-21 08:37:50|15232.72|15152.72|15231.37|15151.37|15232.72|15152.72|15231.37|15151.37|9
1724229480000|2024-08-21 08:38:00|15231.3|15151.3|15230.69|15150.69|15231.3|15151.3|15230.27|15150.27|10
1724229490000|2024-08-21 08:38:10|15230.76|15150.76|15232.28|15152.28|15232.28|15152.28|15230.76|15150.76|10
1724229500000|2024-08-21 08:38:20|15232.24|15152.24|15230.3|15150.3|15232.31|15152.31|15230.3|15150.3|9
1724229510000|2024-08-21 08:38:30|15230.15|15150.15|15230.45|15150.45|15230.45|15150.45|15229.72|15149.72|9
1724229520000|2024-08-21 08:38:40|15230.05|15150.05|15229.97|15149.97|15230.19|15150.19|15229.97|15149.97|10
1724229530000|2024-08-21 08:38:50|15229.67|15149.67|15228.01|15148.01|15229.67|15149.67|15227.85|15147.85|8
1724229540000|2024-08-21 08:39:00|15227.48|15147.48|15226.87|15146.87|15227.48|15147.48|15226.87|15146.87|10
1724229550000|2024-08-21 08:39:10|15227.81|15147.81|15230.65|15150.65|15230.68|15150.68|15227.73|15147.73|10
1724229560000|2024-08-21 08:39:20|15230.57|15150.57|15228.74|15148.74|15230.57|15150.57|15228.66|15148.66|10
1724229570000|2024-08-21 08:39:30|15229.57|15149.57|15228.83|15148.83|15230.54|15150.54|15228.83|15148.83|10
1724229580000|2024-08-21 08:39:40|15228.75|15148.75|15226.31|15146.31|15228.75|15148.75|15226.31|15146.31|10
1724229590000|2024-08-21 08:39:50|15225.34|15145.34|15221.52|15141.52|15225.34|15145.34|15221.52|15141.52|10
1724229600000|2024-08-21 08:40:00|15221.55|15141.55|15221.82|15141.82|15221.82|15141.82|15221.29|15141.29|9
1724229610000|2024-08-21 08:40:10|15221.65|15141.65|15223.28|15143.28|15224.13|15144.13|15221.57|15141.57|10
1724229620000|2024-08-21 08:40:20|15222.66|15142.66|15222.08|15142.08|15222.66|15142.66|15221.43|15141.43|10
1724229630000|2024-08-21 08:40:30|15221.95|15141.95|15236.33|15156.33|15236.33|15156.33|15221.95|15141.95|10
1724229640000|2024-08-21 08:40:40|15236.17|15156.17|15239.72|15159.72|15239.72|15159.72|15236.17|15156.17|10
1724229650000|2024-08-21 08:40:50|15239.7|15159.7|15239.08|15159.08|15239.82|15159.82|15238.83|15158.83|9
1724229660000|2024-08-21 08:41:00|15238.97|15158.97|15236.9|15156.9|15239.14|15159.14|15236.9|15156.9|10
1724229670000|2024-08-21 08:41:10|15236.66|15156.66|15237.82|15157.82|15238.74|15158.74|15236.57|15156.57|10
1724229680000|2024-08-21 08:41:20|15237.24|15157.24|15235.45|15155.45|15237.24|15157.24|15235.45|15155.45|10
1724229690000|2024-08-21 08:41:30|15235.41|15155.41|15235.35|15155.35|15235.87|15155.87|15234.55|15154.55|9
1724229700000|2024-08-21 08:41:40|15235.09|15155.09|15234.95|15154.95|15235.09|15155.09|15234.56|15154.56|10
1724229710000|2024-08-21 08:41:50|15234.64|15154.64|15235.09|15155.09|15235.76|15155.76|15234.24|15154.24|10
1724229720000|2024-08-21 08:42:00|15235.76|15155.76|15237.71|15157.71|15238.33|15158.33|15235.76|15155.76|10
1724229730000|2024-08-21 08:42:10|15237.32|15157.32|15238.49|15158.49|15238.49|15158.49|15236.81|15156.81|10
1724229740000|2024-08-21 08:42:20|15238.55|15158.55|15236.65|15156.65|15238.57|15158.57|15236.65|15156.65|9
1724229750000|2024-08-21 08:42:30|15236.7|15156.7|15237.41|15157.41|15237.41|15157.41|15236.7|15156.7|10
1724229760000|2024-08-21 08:42:40|15237.26|15157.26|15238.2|15158.2|15238.24|15158.24|15237.16|15157.16|9
1724229770000|2024-08-21 08:42:50|15238.25|15158.25|15239.84|15159.84|15239.84|15159.84|15238.25|15158.25|10
1724229780000|2024-08-21 08:43:00|15240.03|15160.03|15242|15162|15242.26|15162.26|15240.03|15160.03|9
1724229790000|2024-08-21 08:43:10|15241.99|15161.99|15243.78|15163.78|15243.78|15163.78|15241.98|15161.98|10
1724229800000|2024-08-21 08:43:20|15243.74|15163.74|15244.47|15164.47|15244.65|15164.65|15243.48|15163.48|10
1724229810000|2024-08-21 08:43:30|15244.43|15164.43|15245.76|15165.76|15245.81|15165.81|15244.43|15164.43|8
1724229820000|2024-08-21 08:43:40|15245.77|15165.77|15246.73|15166.73|15246.73|15166.73|15245.73|15165.73|9
1724229830000|2024-08-21 08:43:50|15246.71|15166.71|15246.48|15166.48|15246.92|15166.92|15246.43|15166.43|10
1724229840000|2024-08-21 08:44:00|15246.6|15166.6|15247|15167|15247.3|15167.3|15246.11|15166.11|9
1724229850000|2024-08-21 08:44:10|15247.36|15167.36|15247.9|15167.9|15248.29|15168.29|15247.36|15167.36|10
1724229860000|2024-08-21 08:44:20|15247.88|15167.88|15247.95|15167.95|15248.13|15168.13|15247.88|15167.88|6
1724229870000|2024-08-21 08:44:30|15248.05|15168.05|15247.53|15167.53|15248.46|15168.46|15247.53|15167.53|8
1724229880000|2024-08-21 08:44:40|15247.31|15167.31|15247.06|15167.06|15247.54|15167.54|15247.06|15167.06|9
1724229890000|2024-08-21 08:44:50|15247.25|15167.25|15249.49|15169.49|15249.49|15169.49|15247.25|15167.25|10
1724229900000|2024-08-21 08:45:00|15249.72|15169.72|15250.12|15170.12|15250.13|15170.13|15249.72|15169.72|10
1724229910000|2024-08-21 08:45:10|15250.13|15170.13|15248.89|15168.89|15250.18|15170.18|15248.89|15168.89|10
1724229920000|2024-08-21 08:45:20|15248.64|15168.64|15246.61|15166.61|15248.64|15168.64|15246.61|15166.61|10
1724229930000|2024-08-21 08:45:30|15246.68|15166.68|15237.11|15157.11|15246.68|15166.68|15236.94|15156.94|10
1724229940000|2024-08-21 08:45:40|15237.04|15157.04|15236.69|15156.69|15237.16|15157.16|15236.6|15156.6|8
1724229950000|2024-08-21 08:45:50|15236.64|15156.64|15235.94|15155.94|15236.64|15156.64|15235.8|15155.8|9
1724229960000|2024-08-21 08:46:00|15235.55|15155.55|15235.02|15155.02|15235.55|15155.55|15234.98|15154.98|9
1724229970000|2024-08-21 08:46:10|15235.01|15155.01|15234.16|15154.16|15235.01|15155.01|15234.02|15154.02|9
1724229980000|2024-08-21 08:46:20|15234.18|15154.18|15234.4|15154.4|15234.54|15154.54|15233.79|15153.79|9
1724229990000|2024-08-21 08:46:30|15234.33|15154.33|15234.73|15154.73|15235.54|15155.54|15234.08|15154.08|10
1724230000000|2024-08-21 08:46:40|15234.88|15154.88|15235|15155|15235.08|15155.08|15234.82|15154.82|10
1724230010000|2024-08-21 08:46:50|15234.75|15154.75|15232.69|15152.69|15234.75|15154.75|15232.69|15152.69|10
1724230020000|2024-08-21 08:47:00|15233.59|15153.59|15230.71|15150.71|15233.9|15153.9|15230.71|15150.71|10
1724230030000|2024-08-21 08:47:10|15230.59|15150.59|15230.68|15150.68|15231.2|15151.2|15230.56|15150.56|10
1724230040000|2024-08-21 08:47:20|15230.67|15150.67|15230.87|15150.87|15231.09|15151.09|15230.67|15150.67|8
1724230050000|2024-08-21 08:47:30|15230.88|15150.88|15231.27|15151.27|15231.53|15151.53|15230.88|15150.88|10
1724230060000|2024-08-21 08:47:40|15230.99|15150.99|15231.26|15151.26|15231.26|15151.26|15230.87|15150.87|10
1724230070000|2024-08-21 08:47:50|15231.37|15151.37|15230.18|15150.18|15231.37|15151.37|15229.86|15149.86|10
1724230080000|2024-08-21 08:48:00|15229.76|15149.76|15230.81|15150.81|15230.91|15150.91|15229.51|15149.51|10
1724230090000|2024-08-21 08:48:10|15230.87|15150.87|15230.37|15150.37|15231.02|15151.02|15230.36|15150.36|9
1724230100000|2024-08-21 08:48:20|15230.36|15150.36|15226.97|15146.97|15230.36|15150.36|15226.97|15146.97|10
1724230110000|2024-08-21 08:48:30|15226.82|15146.82|15225.05|15145.05|15226.95|15146.95|15225.05|15145.05|10
1724230120000|2024-08-21 08:48:40|15225.12|15145.12|15224.35|15144.35|15225.21|15145.21|15224.18|15144.18|10
1724230130000|2024-08-21 08:48:50|15224.41|15144.41|15225.45|15145.45|15225.45|15145.45|15224.31|15144.31|9
1724230140000|2024-08-21 08:49:00|15225.42|15145.42|15225.59|15145.59|15225.64|15145.64|15225.07|15145.07|10
1724230150000|2024-08-21 08:49:10|15225.53|15145.53|15226.82|15146.82|15226.82|15146.82|15225.53|15145.53|10
1724230160000|2024-08-21 08:49:20|15227.1|15147.1|15227.87|15147.87|15227.87|15147.87|15227.1|15147.1|10
1724230170000|2024-08-21 08:49:30|15227.41|15147.41|15228.64|15148.64|15228.8|15148.8|15227.41|15147.41|10
1724230180000|2024-08-21 08:49:40|15228.61|15148.61|15228.99|15148.99|15228.99|15148.99|15228.49|15148.49|9
1724230190000|2024-08-21 08:49:50|15229.7|15149.7|15230.19|15150.19|15230.24|15150.24|15229.7|15149.7|10
1724230200000|2024-08-21 08:50:00|15230.22|15150.22|15229.52|15149.52|15230.32|15150.32|15229.52|15149.52|10
1724230210000|2024-08-21 08:50:10|15229.65|15149.65|15230.07|15150.07|15230.19|15150.19|15229.34|15149.34|10
1724230220000|2024-08-21 08:50:20|15229.87|15149.87|15230.38|15150.38|15230.43|15150.43|15229.67|15149.67|9
1724230230000|2024-08-21 08:50:30|15230.4|15150.4|15229.94|15149.94|15230.4|15150.4|15229.94|15149.94|6
1724230240000|2024-08-21 08:50:40|15229.6|15149.6|15228.23|15148.23|15229.6|15149.6|15228.23|15148.23|10
1724230250000|2024-08-21 08:50:50|15227.13|15147.13|15225.7|15145.7|15227.13|15147.13|15225.52|15145.52|10
1724230260000|2024-08-21 08:51:00|15225.68|15145.68|15224.46|15144.46|15225.68|15145.68|15224.46|15144.46|10
1724230270000|2024-08-21 08:51:10|15223.21|15143.21|15221.65|15141.65|15223.21|15143.21|15221.65|15141.65|10
1724230280000|2024-08-21 08:51:20|15220.93|15140.93|15220.86|15140.86|15221.4|15141.4|15220.7|15140.7|10
1724230290000|2024-08-21 08:51:30|15220.96|15140.96|15221.65|15141.65|15222.27|15142.27|15220.95|15140.95|10
1724230300000|2024-08-21 08:51:40|15221.74|15141.74|15223.15|15143.15|15223.15|15143.15|15221.74|15141.74|9
1724230310000|2024-08-21 08:51:50|15223.48|15143.48|15224.34|15144.34|15224.34|15144.34|15223.48|15143.48|8
1724230320000|2024-08-21 08:52:00|15224.33|15144.33|15225.64|15145.64|15226.13|15146.13|15224.32|15144.32|9
1724230330000|2024-08-21 08:52:10|15225.62|15145.62|15224.68|15144.68|15226.96|15146.96|15224.68|15144.68|10
1724230340000|2024-08-21 08:52:20|15224.58|15144.58|15224.86|15144.86|15225.11|15145.11|15224.58|15144.58|9
1724230350000|2024-08-21 08:52:30|15224.87|15144.87|15226.16|15146.16|15226.54|15146.54|15224.87|15144.87|10
1724230360000|2024-08-21 08:52:40|15225.95|15145.95|15225.87|15145.87|15226|15146|15225.83|15145.83|8
1724230370000|2024-08-21 08:52:50|15225.88|15145.88|15224.35|15144.35|15225.92|15145.92|15224.16|15144.16|9
1724230380000|2024-08-21 08:53:00|15224.41|15144.41|15226.22|15146.22|15226.29|15146.29|15224.41|15144.41|10
1724230390000|2024-08-21 08:53:10|15226.38|15146.38|15225.21|15145.21|15227.18|15147.18|15225.21|15145.21|10
1724230400000|2024-08-21 08:53:20|15224.93|15144.93|15224.14|15144.14|15225.01|15145.01|15224.14|15144.14|9
1724230410000|2024-08-21 08:53:30|15224.13|15144.13|15222.92|15142.92|15224.13|15144.13|15222.92|15142.92|8
1724230420000|2024-08-21 08:53:40|15222.8|15142.8|15221.79|15141.79|15222.8|15142.8|15221.77|15141.77|9
1724230430000|2024-08-21 08:53:50|15222.25|15142.25|15222.87|15142.87|15223.12|15143.12|15222.25|15142.25|8
1724230440000|2024-08-21 08:54:00|15222.79|15142.79|15223.55|15143.55|15223.55|15143.55|15222.24|15142.24|9
1724230450000|2024-08-21 08:54:10|15223.78|15143.78|15221.31|15141.31|15223.93|15143.93|15221.31|15141.31|10
1724230460000|2024-08-21 08:54:20|15221.24|15141.24|15219.78|15139.78|15221.6|15141.6|15219.78|15139.78|10
1724230470000|2024-08-21 08:54:30|15219.47|15139.47|15217.68|15137.68|15219.52|15139.52|15217.68|15137.68|10
1724230480000|2024-08-21 08:54:40|15217.37|15137.37|15216|15136|15217.37|15137.37|15216|15136|9
1724230490000|2024-08-21 08:54:50|15215.89|15135.89|15213.91|15133.91|15216.5|15136.5|15213.91|15133.91|10
1724230500000|2024-08-21 08:55:00|15213.71|15133.71|15212.72|15132.72|15213.85|15133.85|15212.61|15132.61|9
1724230510000|2024-08-21 08:55:10|15212.65|15132.65|15213.56|15133.56|15214.18|15134.18|15212.65|15132.65|9
1724230520000|2024-08-21 08:55:20|15213.51|15133.51|15212.97|15132.97|15213.67|15133.67|15211.72|15131.72|10
1724230530000|2024-08-21 08:55:30|15213.28|15133.28|15214.78|15134.78|15214.78|15134.78|15212.26|15132.26|10
1724230540000|2024-08-21 08:55:40|15214.87|15134.87|15211.37|15131.37|15215.13|15135.13|15211.37|15131.37|10
1724230550000|2024-08-21 08:55:50|15212.24|15132.24|15213.61|15133.61|15213.61|15133.61|15212.24|15132.24|10
1724230560000|2024-08-21 08:56:00|15213.98|15133.98|15214.97|15134.97|15215|15135|15213.98|15133.98|8
1724230570000|2024-08-21 08:56:10|15215.2|15135.2|15212.6|15132.6|15215.2|15135.2|15212.6|15132.6|9
1724230580000|2024-08-21 08:56:20|15212.23|15132.23|15212|15132|15212.42|15132.42|15212|15132|10
1724230590000|2024-08-21 08:56:30|15211.67|15131.67|15210.65|15130.65|15211.67|15131.67|15210.65|15130.65|10
1724230600000|2024-08-21 08:56:40|15210.2|15130.2|15210.24|15130.24|15210.24|15130.24|15209.38|15129.38|10
1724230610000|2024-08-21 08:56:50|15210.66|15130.66|15210.75|15130.75|15211.42|15131.42|15210.6|15130.6|10
1724230620000|2024-08-21 08:57:00|15210.84|15130.84|15212.81|15132.81|15212.85|15132.85|15210.84|15130.84|10
1724230630000|2024-08-21 08:57:10|15212.69|15132.69|15209.72|15129.72|15212.71|15132.71|15209.72|15129.72|10
1724230640000|2024-08-21 08:57:20|15210.6|15130.6|15212.16|15132.16|15212.18|15132.18|15210.6|15130.6|9
1724230650000|2024-08-21 08:57:30|15212.23|15132.23|15215.61|15135.61|15215.61|15135.61|15212.23|15132.23|8
1724230660000|2024-08-21 08:57:40|15215.64|15135.64|15216.38|15136.38|15216.45|15136.45|15215.64|15135.64|10
1724230670000|2024-08-21 08:57:50|15216.35|15136.35|15217.08|15137.08|15217.08|15137.08|15216.35|15136.35|9
1724230680000|2024-08-21 08:58:00|15216.95|15136.95|15215.63|15135.63|15216.95|15136.95|15215.62|15135.62|10
1724230690000|2024-08-21 08:58:10|15215.79|15135.79|15214.87|15134.87|15215.87|15135.87|15214.87|15134.87|9
1724230700000|2024-08-21 08:58:20|15214.41|15134.41|15213.53|15133.53|15214.53|15134.53|15213.53|15133.53|9
1724230710000|2024-08-21 08:58:30|15213.54|15133.54|15213.62|15133.62|15213.62|15133.62|15213.54|15133.54|7
1724230720000|2024-08-21 08:58:40|15213.63|15133.63|15212.49|15132.49|15213.8|15133.8|15212.49|15132.49|8
1724230730000|2024-08-21 08:58:50|15212.34|15132.34|15212.03|15132.03|15212.34|15132.34|15212|15132|9
1724230740000|2024-08-21 08:59:00|15212.02|15132.02|15213.47|15133.47|15213.47|15133.47|15211.99|15131.99|10
1724230750000|2024-08-21 08:59:10|15213.48|15133.48|15213.04|15133.04|15213.55|15133.55|15213.04|15133.04|8
1724230760000|2024-08-21 08:59:20|15212.6|15132.6|15212.14|15132.14|15212.6|15132.6|15211.94|15131.94|9
1724230770000|2024-08-21 08:59:30|15212.05|15132.05|15210.96|15130.96|15212.17|15132.17|15210.96|15130.96|9
1724230780000|2024-08-21 08:59:40|15210.67|15130.67|15207.7|15127.7|15210.75|15130.75|15207.7|15127.7|9
1724230790000|2024-08-21 08:59:50|15207.69|15127.69|15206.13|15126.13|15207.69|15127.69|15205.37|15125.37|10
1724230800000|2024-08-21 09:00:00|15206.17|15126.17|15208.29|15128.29|15208.29|15128.29|15206.04|15126.04|9
1724230810000|2024-08-21 09:00:10|15208.13|15128.13|15205.8|15125.8|15208.93|15128.93|15205.8|15125.8|10
1724230820000|2024-08-21 09:00:20|15205.54|15125.54|15206.39|15126.39|15206.39|15126.39|15205.4|15125.4|9
1724230830000|2024-08-21 09:00:30|15206.41|15126.41|15207.78|15127.78|15207.78|15127.78|15206.41|15126.41|8
1724230840000|2024-08-21 09:00:40|15207.58|15127.58|15209.9|15129.9|15209.9|15129.9|15207.58|15127.58|10
1724230850000|2024-08-21 09:00:50|15210.19|15130.19|15208.89|15128.89|15210.19|15130.19|15208.82|15128.82|10
1724230860000|2024-08-21 09:01:00|15209.13|15129.13|15210.05|15130.05|15210.05|15130.05|15209.06|15129.06|10
1724230870000|2024-08-21 09:01:10|15210.37|15130.37|15210.27|15130.27|15211.14|15131.14|15210.27|15130.27|10
1724230880000|2024-08-21 09:01:20|15209.79|15129.79|15210.26|15130.26|15210.34|15130.34|15209.61|15129.61|8
1724230890000|2024-08-21 09:01:30|15211.18|15131.18|15215.02|15135.02|15215.02|15135.02|15211.18|15131.18|10
1724230900000|2024-08-21 09:01:40|15215.35|15135.35|15215.8|15135.8|15216.29|15136.29|15215.2|15135.2|9
1724230910000|2024-08-21 09:01:50|15215.03|15135.03|15214.36|15134.36|15215.03|15135.03|15212.79|15132.79|10
1724230920000|2024-08-21 09:02:00|15214.81|15134.81|15211.68|15131.68|15215.09|15135.09|15211.68|15131.68|10
1724230930000|2024-08-21 09:02:10|15211.28|15131.28|15206.26|15126.26|15211.28|15131.28|15206.26|15126.26|10
1724230940000|2024-08-21 09:02:20|15203.5|15123.5|15197.76|15117.76|15203.5|15123.5|15197.63|15117.63|10
1724230950000|2024-08-21 09:02:30|15197.79|15117.79|15196.68|15116.68|15197.79|15117.79|15195.83|15115.83|10
1724230960000|2024-08-21 09:02:40|15196.63|15116.63|15193.75|15113.75|15196.86|15116.86|15193.75|15113.75|10
1724230970000|2024-08-21 09:02:50|15193.63|15113.63|15194.94|15114.94|15196.12|15116.12|15193.63|15113.63|10
1724230980000|2024-08-21 09:03:00|15194.86|15114.86|15190.15|15110.15|15194.86|15114.86|15190.15|15110.15|10
1724230990000|2024-08-21 09:03:10|15190.05|15110.05|15189.05|15109.05|15190.33|15110.33|15189.04|15109.04|10
1724231000000|2024-08-21 09:03:20|15188.83|15108.83|15184.68|15104.68|15188.83|15108.83|15184.59|15104.59|10
1724231010000|2024-08-21 09:03:30|15184.44|15104.44|15182.02|15102.02|15184.44|15104.44|15181.52|15101.52|10
1724231020000|2024-08-21 09:03:40|15179.55|15099.55|15178.19|15098.19|15179.55|15099.55|15178.19|15098.19|10
1724231030000|2024-08-21 09:03:50|15178.16|15098.16|15177.18|15097.18|15178.42|15098.42|15177.13|15097.13|10
1724231040000|2024-08-21 09:04:00|15177.12|15097.12|15169.84|15089.84|15177.45|15097.45|15169.84|15089.84|10
1724231050000|2024-08-21 09:04:10|15169.3|15089.3|15166.45|15086.45|15169.3|15089.3|15166.45|15086.45|10
1724231060000|2024-08-21 09:04:20|15166.83|15086.83|15169.79|15089.79|15170.52|15090.52|15166.83|15086.83|9
1724231070000|2024-08-21 09:04:30|15169.89|15089.89|15169.81|15089.81|15170.46|15090.46|15169.55|15089.55|10
1724231080000|2024-08-21 09:04:40|15170.3|15090.3|15171.89|15091.89|15172.08|15092.08|15170.3|15090.3|9
1724231090000|2024-08-21 09:04:50|15171.91|15091.91|15172.17|15092.17|15172.17|15092.17|15171.39|15091.39|10
1724231100000|2024-08-21 09:05:00|15172.31|15092.31|15170.12|15090.12|15172.7|15092.7|15170.12|15090.12|10
1724231110000|2024-08-21 09:05:10|15170.33|15090.33|15173.34|15093.34|15173.34|15093.34|15170.33|15090.33|10
1724231120000|2024-08-21 09:05:20|15173.75|15093.75|15171.88|15091.88|15174.14|15094.14|15171.88|15091.88|10
1724231130000|2024-08-21 09:05:30|15172.19|15092.19|15174.56|15094.56|15174.56|15094.56|15172.19|15092.19|10
1724231140000|2024-08-21 09:05:40|15174.98|15094.98|15174.42|15094.42|15174.98|15094.98|15174.42|15094.42|10
1724231150000|2024-08-21 09:05:50|15173.95|15093.95|15175.96|15095.96|15176.55|15096.55|15173.95|15093.95|10
1724231160000|2024-08-21 09:06:00|15175.17|15095.17|15172.72|15092.72|15175.33|15095.33|15172.72|15092.72|10
1724231170000|2024-08-21 09:06:10|15172.61|15092.61|15172.87|15092.87|15173.03|15093.03|15172.58|15092.58|10
1724231180000|2024-08-21 09:06:20|15173.65|15093.65|15173.58|15093.58|15174.79|15094.79|15173.58|15093.58|8
1724231190000|2024-08-21 09:06:30|15173.29|15093.29|15171.62|15091.62|15173.29|15093.29|15171.62|15091.62|10
1724231200000|2024-08-21 09:06:40|15171.59|15091.59|15163.41|15083.41|15171.59|15091.59|15163.41|15083.41|10
1724231210000|2024-08-21 09:06:50|15162.83|15082.83|15160.88|15080.88|15162.83|15082.83|15160.26|15080.26|10
1724231220000|2024-08-21 09:07:00|15160.92|15080.92|15158.93|15078.93|15160.92|15080.92|15158.78|15078.78|10
1724231230000|2024-08-21 09:07:10|15158.59|15078.59|15153.74|15073.74|15158.59|15078.59|15153.74|15073.74|9
1724231240000|2024-08-21 09:07:20|15153.8|15073.8|15154.09|15074.09|15154.35|15074.35|15153.67|15073.67|9
1724231250000|2024-08-21 09:07:30|15154.13|15074.13|15156.2|15076.2|15156.35|15076.35|15154.13|15074.13|10
1724231260000|2024-08-21 09:07:40|15156.33|15076.33|15156.45|15076.45|15156.67|15076.67|15156.04|15076.04|10
1724231270000|2024-08-21 09:07:50|15156.13|15076.13|15155.97|15075.97|15156.26|15076.26|15155.88|15075.88|9
1724231280000|2024-08-21 09:08:00|15156.38|15076.38|15157.67|15077.67|15157.67|15077.67|15156.19|15076.19|9
1724231290000|2024-08-21 09:08:10|15158.1|15078.1|15157.45|15077.45|15158.9|15078.9|15157.31|15077.31|10
1724231300000|2024-08-21 09:08:20|15157.59|15077.59|15157.5|15077.5|15158|15078|15157.25|15077.25|9
1724231310000|2024-08-21 09:08:30|15158.03|15078.03|15159.28|15079.28|15159.47|15079.47|15157.5|15077.5|10
1724231320000|2024-08-21 09:08:40|15159.36|15079.36|15160.82|15080.82|15160.88|15080.88|15159.36|15079.36|9
1724231330000|2024-08-21 09:08:50|15160.53|15080.53|15162.16|15082.16|15162.98|15082.98|15160.4|15080.4|9
1724231340000|2024-08-21 09:09:00|15162.05|15082.05|15162.92|15082.92|15163.67|15083.67|15162.05|15082.05|10
1724231350000|2024-08-21 09:09:10|15162.61|15082.61|15162.74|15082.74|15162.74|15082.74|15162.01|15082.01|10
1724231360000|2024-08-21 09:09:20|15162.98|15082.98|15161.21|15081.21|15163.48|15083.48|15161.21|15081.21|10
1724231370000|2024-08-21 09:09:30|15161.17|15081.17|15158.44|15078.44|15161.17|15081.17|15158.44|15078.44|10
1724231380000|2024-08-21 09:09:40|15158.35|15078.35|15159.02|15079.02|15159.03|15079.03|15157.68|15077.68|10
1724231390000|2024-08-21 09:09:50|15159.11|15079.11|15160.22|15080.22|15160.31|15080.31|15159.11|15079.11|9
1724231400000|2024-08-21 09:10:00|15160.58|15080.58|15159.4|15079.4|15160.96|15080.96|15159.4|15079.4|10
1724231410000|2024-08-21 09:10:10|15159.62|15079.62|15157.79|15077.79|15159.67|15079.67|15157.79|15077.79|10
1724231420000|2024-08-21 09:10:20|15158.13|15078.13|15158.58|15078.58|15158.58|15078.58|15158.13|15078.13|8
1724231430000|2024-08-21 09:10:30|15158.5|15078.5|15159.52|15079.52|15159.73|15079.73|15158.5|15078.5|10
1724231440000|2024-08-21 09:10:40|15159.64|15079.64|15159.55|15079.55|15161.29|15081.29|15159.55|15079.55|10
1724231450000|2024-08-21 09:10:50|15159.6|15079.6|15161.98|15081.98|15161.98|15081.98|15159.58|15079.58|10
1724231460000|2024-08-21 09:11:00|15162.23|15082.23|15161.98|15081.98|15162.46|15082.46|15161.85|15081.85|6
1724231470000|2024-08-21 09:11:10|15162.08|15082.08|15161.55|15081.55|15162.08|15082.08|15160.87|15080.87|10
1724231480000|2024-08-21 09:11:20|15161.73|15081.73|15161.54|15081.54|15161.73|15081.73|15161.31|15081.31|9
1724231490000|2024-08-21 09:11:30|15161.81|15081.81|15161.86|15081.86|15161.86|15081.86|15161.6|15081.6|9
1724231500000|2024-08-21 09:11:40|15161.73|15081.73|15160.81|15080.81|15161.76|15081.76|15160.81|15080.81|9
1724231510000|2024-08-21 09:11:50|15160.77|15080.77|15161.12|15081.12|15161.18|15081.18|15160.77|15080.77|9
1724231520000|2024-08-21 09:12:00|15161.99|15081.99|15164.2|15084.2|15164.2|15084.2|15161.99|15081.99|10
1724231530000|2024-08-21 09:12:10|15164.45|15084.45|15161.7|15081.7|15164.45|15084.45|15161.7|15081.7|10
1724231540000|2024-08-21 09:12:20|15161.62|15081.62|15162.11|15082.11|15162.95|15082.95|15161.51|15081.51|9
1724231550000|2024-08-21 09:12:30|15162.14|15082.14|15161.18|15081.18|15162.14|15082.14|15161.18|15081.18|10
1724231560000|2024-08-21 09:12:40|15160.89|15080.89|15160.21|15080.21|15161.08|15081.08|15160.21|15080.21|10
1724231570000|2024-08-21 09:12:50|15160.18|15080.18|15160.39|15080.39|15160.39|15080.39|15159.97|15079.97|9
1724231580000|2024-08-21 09:13:00|15159.5|15079.5|15159.99|15079.99|15159.99|15079.99|15158.21|15078.21|10
1724231590000|2024-08-21 09:13:10|15159.95|15079.95|15160.42|15080.42|15160.42|15080.42|15159.95|15079.95|9
1724231600000|2024-08-21 09:13:20|15160.41|15080.41|15161.64|15081.64|15161.64|15081.64|15160.1|15080.1|10
1724231610000|2024-08-21 09:13:30|15161.85|15081.85|15160.61|15080.61|15162.51|15082.51|15160.59|15080.59|10
1724231620000|2024-08-21 09:13:40|15160.26|15080.26|15158.55|15078.55|15160.26|15080.26|15157.65|15077.65|10
1724231630000|2024-08-21 09:13:50|15158.85|15078.85|15159.31|15079.31|15159.31|15079.31|15158.85|15078.85|9
1724231640000|2024-08-21 09:14:00|15159.3|15079.3|15162.8|15082.8|15162.8|15082.8|15159.24|15079.24|9
1724231650000|2024-08-21 09:14:10|15162.68|15082.68|15164.34|15084.34|15164.34|15084.34|15162.6|15082.6|10
1724231660000|2024-08-21 09:14:20|15164.56|15084.56|15166.42|15086.42|15166.42|15086.42|15164.56|15084.56|10
1724231670000|2024-08-21 09:14:30|15166.57|15086.57|15163.67|15083.67|15166.68|15086.68|15163.22|15083.22|10
1724231680000|2024-08-21 09:14:40|15164|15084|15164.07|15084.07|15164.39|15084.39|15163.75|15083.75|10
1724231690000|2024-08-21 09:14:50|15163.89|15083.89|15163.99|15083.99|15164.01|15084.01|15163.68|15083.68|10
1724231700000|2024-08-21 09:15:00|15163.98|15083.98|15163.71|15083.71|15164.24|15084.24|15163.71|15083.71|10
1724231710000|2024-08-21 09:15:10|15163.75|15083.75|15165.7|15085.7|15165.8|15085.8|15163.75|15083.75|10
1724231720000|2024-08-21 09:15:20|15165.77|15085.77|15165.67|15085.67|15165.95|15085.95|15165.44|15085.44|10
1724231730000|2024-08-21 09:15:30|15165.65|15085.65|15167.81|15087.81|15167.82|15087.82|15165.65|15085.65|10
1724231740000|2024-08-21 09:15:40|15167.86|15087.86|15168.21|15088.21|15168.25|15088.25|15167.64|15087.64|9
1724231750000|2024-08-21 09:15:50|15168.14|15088.14|15168.97|15088.97|15168.97|15088.97|15168.14|15088.14|10
1724231760000|2024-08-21 09:16:00|15169.14|15089.14|15168.49|15088.49|15169.15|15089.15|15168.49|15088.49|8
1724231770000|2024-08-21 09:16:10|15168.65|15088.65|15168.77|15088.77|15168.93|15088.93|15168.61|15088.61|9
1724231780000|2024-08-21 09:16:20|15168.55|15088.55|15167.38|15087.38|15168.7|15088.7|15167.38|15087.38|10
1724231790000|2024-08-21 09:16:30|15167.54|15087.54|15169.15|15089.15|15169.15|15089.15|15167.26|15087.26|10
1724231800000|2024-08-21 09:16:40|15169.92|15089.92|15172.82|15092.82|15172.82|15092.82|15169.92|15089.92|9
1724231810000|2024-08-21 09:16:50|15172.94|15092.94|15173.34|15093.34|15173.34|15093.34|15172.79|15092.79|6
1724231820000|2024-08-21 09:17:00|15173.68|15093.68|15172.1|15092.1|15173.68|15093.68|15171.99|15091.99|10
1724231830000|2024-08-21 09:17:10|15172.15|15092.15|15170.89|15090.89|15172.18|15092.18|15170.55|15090.55|10
1724231840000|2024-08-21 09:17:20|15170.92|15090.92|15171.91|15091.91|15172.17|15092.17|15170.92|15090.92|8
1724231850000|2024-08-21 09:17:30|15171.41|15091.41|15170.77|15090.77|15171.41|15091.41|15170.77|15090.77|8
1724231860000|2024-08-21 09:17:40|15170.39|15090.39|15167.1|15087.1|15170.41|15090.41|15167.1|15087.1|10
1724231870000|2024-08-21 09:17:50|15167.36|15087.36|15167.11|15087.11|15167.59|15087.59|15167|15087|9
1724231880000|2024-08-21 09:18:00|15165.01|15085.01|15162.56|15082.56|15165.01|15085.01|15162.55|15082.55|10
1724231890000|2024-08-21 09:18:10|15162.33|15082.33|15160.31|15080.31|15162.33|15082.33|15160.31|15080.31|10
1724231900000|2024-08-21 09:18:20|15160.23|15080.23|15159.8|15079.8|15160.3|15080.3|15159.8|15079.8|8
1724231910000|2024-08-21 09:18:30|15159.73|15079.73|15153.04|15073.04|15159.86|15079.86|15153.04|15073.04|10
1724231920000|2024-08-21 09:18:40|15152.9|15072.9|15150.25|15070.25|15153.08|15073.08|15150.12|15070.12|10
1724231930000|2024-08-21 09:18:50|15149.87|15069.87|15147.6|15067.6|15149.87|15069.87|15147.6|15067.6|10
1724231940000|2024-08-21 09:19:00|15147.59|15067.59|15139.13|15059.13|15147.78|15067.78|15139.13|15059.13|10
1724231950000|2024-08-21 09:19:10|15138.84|15058.84|15132.62|15052.62|15138.84|15058.84|15132.62|15052.62|10
1724231960000|2024-08-21 09:19:20|15132.2|15052.2|15133.08|15053.08|15133.08|15053.08|15131.62|15051.62|10
1724231970000|2024-08-21 09:19:30|15134.14|15054.14|15136.46|15056.46|15136.46|15056.46|15131.8|15051.8|10
1724231980000|2024-08-21 09:19:40|15136.48|15056.48|15138.22|15058.22|15138.22|15058.22|15136.02|15056.02|10
1724231990000|2024-08-21 09:19:50|15138.52|15058.52|15139.2|15059.2|15139.32|15059.32|15138.52|15058.52|10
1724232000000|2024-08-21 09:20:00|15139.21|15059.21|15139.07|15059.07|15139.76|15059.76|15139.07|15059.07|10
1724232010000|2024-08-21 09:20:10|15139.05|15059.05|15138.46|15058.46|15139.98|15059.98|15138.46|15058.46|9
1724232020000|2024-08-21 09:20:20|15138.47|15058.47|15136.76|15056.76|15138.47|15058.47|15136.63|15056.63|9
1724232030000|2024-08-21 09:20:30|15135.2|15055.2|15135.02|15055.02|15135.59|15055.59|15134.39|15054.39|10
1724232040000|2024-08-21 09:20:40|15134.93|15054.93|15135.02|15055.02|15135.48|15055.48|15134.66|15054.66|10
1724232050000|2024-08-21 09:20:50|15134.96|15054.96|15135.72|15055.72|15135.72|15055.72|15134.96|15054.96|8
1724232060000|2024-08-21 09:21:00|15135.88|15055.88|15135.5|15055.5|15136.15|15056.15|15134.06|15054.06|10
1724232070000|2024-08-21 09:21:10|15135.98|15055.98|15136.84|15056.84|15136.84|15056.84|15135.98|15055.98|10
1724232080000|2024-08-21 09:21:20|15136.9|15056.9|15136.93|15056.93|15137.36|15057.36|15136.78|15056.78|10
1724232090000|2024-08-21 09:21:30|15136.88|15056.88|15135.92|15055.92|15137.15|15057.15|15135.92|15055.92|9
1724232100000|2024-08-21 09:21:40|15135.83|15055.83|15136.49|15056.49|15136.49|15056.49|15135.8|15055.8|7
1724232110000|2024-08-21 09:21:50|15136.5|15056.5|15136.67|15056.67|15136.67|15056.67|15136.33|15056.33|7
1724232120000|2024-08-21 09:22:00|15136.47|15056.47|15137.84|15057.84|15137.84|15057.84|15136.39|15056.39|10
1724232130000|2024-08-21 09:22:10|15138.54|15058.54|15139.72|15059.72|15139.72|15059.72|15138.54|15058.54|9
1724232140000|2024-08-21 09:22:20|15139.99|15059.99|15141.75|15061.75|15141.75|15061.75|15139.99|15059.99|10
1724232150000|2024-08-21 09:22:30|15141.7|15061.7|15141.64|15061.64|15141.72|15061.72|15141.5|15061.5|10
1724232160000|2024-08-21 09:22:40|15141.61|15061.61|15141.49|15061.49|15141.74|15061.74|15141.47|15061.47|9
1724232170000|2024-08-21 09:22:50|15141.56|15061.56|15141.02|15061.02|15141.56|15061.56|15141.02|15061.02|10
1724232180000|2024-08-21 09:23:00|15141.4|15061.4|15142.82|15062.82|15142.82|15062.82|15140.97|15060.97|9
1724232190000|2024-08-21 09:23:10|15142.89|15062.89|15143.52|15063.52|15143.52|15063.52|15142.81|15062.81|9
1724232200000|2024-08-21 09:23:20|15143.99|15063.99|15144.61|15064.61|15144.61|15064.61|15143.99|15063.99|8
1724232210000|2024-08-21 09:23:30|15144.59|15064.59|15146.1|15066.1|15146.1|15066.1|15144.59|15064.59|8
1724232220000|2024-08-21 09:23:40|15145.24|15065.24|15144.56|15064.56|15145.24|15065.24|15144.56|15064.56|10
1724232230000|2024-08-21 09:23:50|15144.03|15064.03|15145.47|15065.47|15145.47|15065.47|15143.88|15063.88|10
1724232240000|2024-08-21 09:24:00|15145.67|15065.67|15156.47|15076.47|15156.6|15076.6|15145.67|15065.67|8
1724232250000|2024-08-21 09:24:10|15156.42|15076.42|15156.83|15076.83|15156.83|15076.83|15156.2|15076.2|10
1724232260000|2024-08-21 09:24:20|15156.84|15076.84|15157.44|15077.44|15157.46|15077.46|15156.84|15076.84|9
1724232270000|2024-08-21 09:24:30|15157.39|15077.39|15158.66|15078.66|15158.66|15078.66|15157.39|15077.39|10
1724232280000|2024-08-21 09:24:40|15158.68|15078.68|15158.03|15078.03|15158.68|15078.68|15158.03|15078.03|8
1724232290000|2024-08-21 09:24:50|15158.24|15078.24|15157.86|15077.86|15158.24|15078.24|15157.72|15077.72|10
1724232300000|2024-08-21 09:25:00|15157.92|15077.92|15157.53|15077.53|15157.92|15077.92|15157.48|15077.48|7
1724232310000|2024-08-21 09:25:10|15157.68|15077.68|15157.25|15077.25|15157.99|15077.99|15157.25|15077.25|10
1724232320000|2024-08-21 09:25:20|15157.29|15077.29|15157.56|15077.56|15157.71|15077.71|15157.29|15077.29|10
1724232330000|2024-08-21 09:25:30|15158.35|15078.35|15157.98|15077.98|15158.4|15078.4|15157.98|15077.98|9
1724232340000|2024-08-21 09:25:40|15158.09|15078.09|15158.15|15078.15|15158.22|15078.22|15158.08|15078.08|9
1724232350000|2024-08-21 09:25:50|15158.13|15078.13|15159.23|15079.23|15159.23|15079.23|15158.13|15078.13|9
1724232360000|2024-08-21 09:26:00|15159.26|15079.26|15158.76|15078.76|15159.61|15079.61|15158.76|15078.76|9
1724232370000|2024-08-21 09:26:10|15158.97|15078.97|15159.47|15079.47|15160|15080|15158.97|15078.97|10
1724232380000|2024-08-21 09:26:20|15159.43|15079.43|15159.45|15079.45|15159.45|15079.45|15158.42|15078.42|10
1724232390000|2024-08-21 09:26:30|15159.43|15079.43|15158.14|15078.14|15159.54|15079.54|15158.14|15078.14|8
1724232400000|2024-08-21 09:26:40|15157.91|15077.91|15157.42|15077.42|15157.91|15077.91|15157.2|15077.2|6
1724232410000|2024-08-21 09:26:50|15157.57|15077.57|15157.94|15077.94|15157.94|15077.94|15157.57|15077.57|8
1724232420000|2024-08-21 09:27:00|15158.17|15078.17|15158.57|15078.57|15158.57|15078.57|15157.83|15077.83|9
1724232430000|2024-08-21 09:27:10|15158.6|15078.6|15158.24|15078.24|15158.61|15078.61|15158.24|15078.24|8
1724232440000|2024-08-21 09:27:20|15157.39|15077.39|15161.9|15081.9|15161.91|15081.91|15157.2|15077.2|9
1724232450000|2024-08-21 09:27:30|15161.94|15081.94|15164.2|15084.2|15164.2|15084.2|15161.94|15081.94|10
1724232460000|2024-08-21 09:27:40|15164.23|15084.23|15163.48|15083.48|15164.23|15084.23|15163.28|15083.28|8
1724232470000|2024-08-21 09:27:50|15163.45|15083.45|15162.52|15082.52|15163.46|15083.46|15162.52|15082.52|8
1724232480000|2024-08-21 09:28:00|15162.5|15082.5|15160.38|15080.38|15162.5|15082.5|15160.28|15080.28|10
1724232490000|2024-08-21 09:28:10|15160.47|15080.47|15157.34|15077.34|15160.47|15080.47|15157.34|15077.34|10
1724232500000|2024-08-21 09:28:20|15157.19|15077.19|15156.37|15076.37|15157.19|15077.19|15156.37|15076.37|9
1724232510000|2024-08-21 09:28:30|15157.38|15077.38|15156.66|15076.66|15157.38|15077.38|15156.51|15076.51|9
1724232520000|2024-08-21 09:28:40|15156.69|15076.69|15158.7|15078.7|15159.1|15079.1|15156.56|15076.56|10
1724232530000|2024-08-21 09:28:50|15158.89|15078.89|15158.19|15078.19|15159|15079|15158.19|15078.19|8
1724232540000|2024-08-21 09:29:00|15158.12|15078.12|15141.84|15061.84|15158.12|15078.12|15141.84|15061.84|10
1724232550000|2024-08-21 09:29:10|15141.72|15061.72|15144.48|15064.48|15144.48|15064.48|15141.53|15061.53|10
1724232560000|2024-08-21 09:29:20|15144.95|15064.95|15144.42|15064.42|15144.95|15064.95|15144.32|15064.32|10
1724232570000|2024-08-21 09:29:30|15144.58|15064.58|15143.65|15063.65|15145.2|15065.2|15143.65|15063.65|10
1724232580000|2024-08-21 09:29:40|15143.14|15063.14|15143.91|15063.91|15143.91|15063.91|15143.14|15063.14|7
1724232590000|2024-08-21 09:29:50|15143.87|15063.87|15142|15062|15143.87|15063.87|15141.99|15061.99|10
1724232600000|2024-08-21 09:30:00|15142.05|15062.05|15143.95|15063.95|15143.95|15063.95|15141.89|15061.89|10
1724232610000|2024-08-21 09:30:10|15143.96|15063.96|15140.83|15060.83|15144.03|15064.03|15140.83|15060.83|10
1724232620000|2024-08-21 09:30:20|15139.39|15059.39|15134.55|15054.55|15139.39|15059.39|15134.55|15054.55|10
1724232630000|2024-08-21 09:30:30|15133.71|15053.71|15131.95|15051.95|15133.71|15053.71|15131.95|15051.95|10
1724232640000|2024-08-21 09:30:40|15132.02|15052.02|15132.31|15052.31|15133.43|15053.43|15132.02|15052.02|10
1724232650000|2024-08-21 09:30:50|15132.26|15052.26|15132.31|15052.31|15132.49|15052.49|15131.91|15051.91|10
1724232660000|2024-08-21 09:31:00|15132.33|15052.33|15131.46|15051.46|15132.33|15052.33|15131.46|15051.46|10
1724232670000|2024-08-21 09:31:10|15131.41|15051.41|15129.83|15049.83|15131.41|15051.41|15129.83|15049.83|10
1724232680000|2024-08-21 09:31:20|15129.76|15049.76|15127.38|15047.38|15129.76|15049.76|15125.91|15045.91|10
1724232690000|2024-08-21 09:31:30|15127.19|15047.19|15126.62|15046.62|15127.19|15047.19|15126.45|15046.45|10
1724232700000|2024-08-21 09:31:40|15126.24|15046.24|15124.97|15044.97|15126.24|15046.24|15124.79|15044.79|10
1724232710000|2024-08-21 09:31:50|15124.77|15044.77|15126.39|15046.39|15126.39|15046.39|15124.77|15044.77|10
1724232720000|2024-08-21 09:32:00|15126.54|15046.54|15127.39|15047.39|15127.46|15047.46|15126.54|15046.54|10
1724232730000|2024-08-21 09:32:10|15126.49|15046.49|15126.02|15046.02|15126.49|15046.49|15125.05|15045.05|10
1724232740000|2024-08-21 09:32:20|15125.94|15045.94|15127.81|15047.81|15127.81|15047.81|15125.94|15045.94|9
1724232750000|2024-08-21 09:32:30|15128.36|15048.36|15128.73|15048.73|15128.74|15048.74|15127.06|15047.06|10
1724232760000|2024-08-21 09:32:40|15128.7|15048.7|15129.18|15049.18|15129.18|15049.18|15128.7|15048.7|9
1724232770000|2024-08-21 09:32:50|15129.35|15049.35|15129.79|15049.79|15129.79|15049.79|15129.35|15049.35|8
1724232780000|2024-08-21 09:33:00|15129.9|15049.9|15128.74|15048.74|15129.9|15049.9|15128.74|15048.74|9
1724232790000|2024-08-21 09:33:10|15128.93|15048.93|15129.11|15049.11|15129.53|15049.53|15127.4|15047.4|10
1724232800000|2024-08-21 09:33:20|15129.21|15049.21|15130.34|15050.34|15130.64|15050.64|15129.21|15049.21|9
1724232810000|2024-08-21 09:33:30|15130.2|15050.2|15131.66|15051.66|15131.75|15051.75|15129.78|15049.78|10
1724232820000|2024-08-21 09:33:40|15131.9|15051.9|15130.88|15050.88|15131.9|15051.9|15130.88|15050.88|8
1724232830000|2024-08-21 09:33:50|15130.62|15050.62|15125.86|15045.86|15130.62|15050.62|15125.8|15045.8|10
1724232840000|2024-08-21 09:34:00|15125.93|15045.93|15126.96|15046.96|15126.96|15046.96|15125.9|15045.9|9
1724232850000|2024-08-21 09:34:10|15126.63|15046.63|15125.16|15045.16|15126.63|15046.63|15125.16|15045.16|10
1724232860000|2024-08-21 09:34:20|15125.12|15045.12|15126.56|15046.56|15127.18|15047.18|15125.08|15045.08|10
1724232870000|2024-08-21 09:34:30|15126.77|15046.77|15129.11|15049.11|15129.11|15049.11|15126.77|15046.77|10
1724232880000|2024-08-21 09:34:40|15129.18|15049.18|15129.15|15049.15|15129.72|15049.72|15129.15|15049.15|8
1724232890000|2024-08-21 09:34:50|15129.17|15049.17|15128.69|15048.69|15129.27|15049.27|15128.69|15048.69|9
1724232900000|2024-08-21 09:35:00|15128.65|15048.65|15129.23|15049.23|15129.23|15049.23|15128.64|15048.64|6
1724232910000|2024-08-21 09:35:10|15129.21|15049.21|15129.82|15049.82|15129.82|15049.82|15129.21|15049.21|8
1724232920000|2024-08-21 09:35:20|15129.85|15049.85|15130.63|15050.63|15130.63|15050.63|15129.85|15049.85|10
1724232930000|2024-08-21 09:35:30|15130.73|15050.73|15131.23|15051.23|15131.23|15051.23|15130.7|15050.7|10
1724232940000|2024-08-21 09:35:40|15131.73|15051.73|15132.58|15052.58|15132.58|15052.58|15131.73|15051.73|10
1724232950000|2024-08-21 09:35:50|15132.6|15052.6|15132.97|15052.97|15132.97|15052.97|15132.08|15052.08|10
1724232960000|2024-08-21 09:36:00|15132.98|15052.98|15136.13|15056.13|15136.73|15056.73|15132.98|15052.98|10
1724232970000|2024-08-21 09:36:10|15136.11|15056.11|15137.57|15057.57|15137.57|15057.57|15136.11|15056.11|9
1724232980000|2024-08-21 09:36:20|15137.93|15057.93|15137.64|15057.64|15139.34|15059.34|15136.11|15056.11|9
1724232990000|2024-08-21 09:36:30|15137.01|15057.01|15137|15057|15137.01|15057.01|15136.66|15056.66|9
1724233000000|2024-08-21 09:36:40|15137.15|15057.15|15136.97|15056.97|15137.49|15057.49|15136.97|15056.97|7
1724233010000|2024-08-21 09:36:50|15137.79|15057.79|15139.26|15059.26|15140|15060|15137.79|15057.79|10
1724233020000|2024-08-21 09:37:00|15139.54|15059.54|15140.7|15060.7|15141.29|15061.29|15139.36|15059.36|9
1724233030000|2024-08-21 09:37:10|15140.69|15060.69|15141.24|15061.24|15141.24|15061.24|15140.6|15060.6|8
1724233040000|2024-08-21 09:37:20|15140.89|15060.89|15142.45|15062.45|15142.45|15062.45|15140.89|15060.89|10
1724233050000|2024-08-21 09:37:30|15142.64|15062.64|15143.83|15063.83|15143.83|15063.83|15142.64|15062.64|9
1724233060000|2024-08-21 09:37:40|15144.35|15064.35|15149.55|15069.55|15149.55|15069.55|15144.35|15064.35|10
1724233070000|2024-08-21 09:37:50|15149.72|15069.72|15150.62|15070.62|15150.8|15070.8|15149.72|15069.72|9
1724233080000|2024-08-21 09:38:00|15149.19|15069.19|15148.41|15068.41|15149.19|15069.19|15147.3|15067.3|8
1724233090000|2024-08-21 09:38:10|15148.49|15068.49|15152.04|15072.04|15152.04|15072.04|15148.44|15068.44|10
1724233100000|2024-08-21 09:38:20|15151.83|15071.83|15150.91|15070.91|15151.83|15071.83|15150.91|15070.91|10
1724233110000|2024-08-21 09:38:30|15151.21|15071.21|15150.61|15070.61|15151.21|15071.21|15149.54|15069.54|10
1724233120000|2024-08-21 09:38:40|15150.24|15070.24|15150.16|15070.16|15150.24|15070.24|15149.97|15069.97|10
1724233130000|2024-08-21 09:38:50|15150.15|15070.15|15150.29|15070.29|15150.43|15070.43|15150.15|15070.15|10
1724233140000|2024-08-21 09:39:00|15150.23|15070.23|15147.03|15067.03|15150.26|15070.26|15147.03|15067.03|10
1724233150000|2024-08-21 09:39:10|15146.74|15066.74|15147.72|15067.72|15148.01|15068.01|15146.34|15066.34|9
1724233160000|2024-08-21 09:39:20|15147.62|15067.62|15146.93|15066.93|15147.77|15067.77|15146.88|15066.88|10
1724233170000|2024-08-21 09:39:30|15146.9|15066.9|15146.72|15066.72|15146.9|15066.9|15146.49|15066.49|8
1724233180000|2024-08-21 09:39:40|15146.34|15066.34|15142.55|15062.55|15146.34|15066.34|15141.99|15061.99|10
1724233190000|2024-08-21 09:39:50|15142.59|15062.59|15142.89|15062.89|15142.98|15062.98|15142.59|15062.59|10
1724233200000|2024-08-21 09:40:00|15142.87|15062.87|15144.89|15064.89|15145.13|15065.13|15142.72|15062.72|10
1724233210000|2024-08-21 09:40:10|15144.93|15064.93|15145.6|15065.6|15146.08|15066.08|15144.93|15064.93|10
1724233220000|2024-08-21 09:40:20|15145.55|15065.55|15146.39|15066.39|15146.39|15066.39|15145.55|15065.55|8
1724233230000|2024-08-21 09:40:30|15151.49|15071.49|15152.63|15072.63|15152.63|15072.63|15151.49|15071.49|10
1724233240000|2024-08-21 09:40:40|15152.47|15072.47|15152.59|15072.59|15152.69|15072.69|15152.47|15072.47|8
1724233250000|2024-08-21 09:40:50|15152.8|15072.8|15151.99|15071.99|15152.94|15072.94|15151.96|15071.96|8
1724233260000|2024-08-21 09:41:00|15151.91|15071.91|15152.14|15072.14|15152.18|15072.18|15151.5|15071.5|9
1724233270000|2024-08-21 09:41:10|15152.12|15072.12|15152.98|15072.98|15152.98|15072.98|15151.97|15071.97|9
1724233280000|2024-08-21 09:41:20|15152.91|15072.91|15152.66|15072.66|15153.09|15073.09|15152.26|15072.26|10
1724233290000|2024-08-21 09:41:30|15152.71|15072.71|15152.34|15072.34|15153.68|15073.68|15152.34|15072.34|10
1724233300000|2024-08-21 09:41:40|15152.29|15072.29|15152.17|15072.17|15152.29|15072.29|15152.08|15072.08|9
1724233310000|2024-08-21 09:41:50|15152.15|15072.15|15156.51|15076.51|15156.51|15076.51|15152.1|15072.1|9
1724233320000|2024-08-21 09:42:00|15158.06|15078.06|15157.57|15077.57|15158.49|15078.49|15156.6|15076.6|10
1724233330000|2024-08-21 09:42:10|15157.74|15077.74|15158.82|15078.82|15158.82|15078.82|15157.74|15077.74|10
1724233340000|2024-08-21 09:42:20|15160.38|15080.38|15162.47|15082.47|15162.47|15082.47|15160.38|15080.38|10
1724233350000|2024-08-21 09:42:30|15162.57|15082.57|15162.23|15082.23|15162.7|15082.7|15162.23|15082.23|9
1724233360000|2024-08-21 09:42:40|15162.17|15082.17|15161.71|15081.71|15162.17|15082.17|15161.71|15081.71|10
1724233370000|2024-08-21 09:42:50|15161.55|15081.55|15160.68|15080.68|15161.56|15081.56|15160.68|15080.68|9
1724233380000|2024-08-21 09:43:00|15160.17|15080.17|15160.4|15080.4|15160.4|15080.4|15159.72|15079.72|10
1724233390000|2024-08-21 09:43:10|15160.82|15080.82|15160.16|15080.16|15160.9|15080.9|15160.16|15080.16|8
1724233400000|2024-08-21 09:43:20|15160.12|15080.12|15163.71|15083.71|15164.98|15084.98|15160.1|15080.1|10
1724233410000|2024-08-21 09:43:30|15163.7|15083.7|15161.69|15081.69|15163.7|15083.7|15161.69|15081.69|10
1724233420000|2024-08-21 09:43:40|15161.61|15081.61|15162.13|15082.13|15162.17|15082.17|15161.43|15081.43|10
1724233430000|2024-08-21 09:43:50|15162.08|15082.08|15162.42|15082.42|15162.42|15082.42|15161.76|15081.76|10
1724233440000|2024-08-21 09:44:00|15162.43|15082.43|15160.08|15080.08|15162.43|15082.43|15160.08|15080.08|10
1724233450000|2024-08-21 09:44:10|15160.45|15080.45|15161.24|15081.24|15161.24|15081.24|15160.45|15080.45|10
1724233460000|2024-08-21 09:44:20|15161.44|15081.44|15161.59|15081.59|15161.69|15081.69|15161.44|15081.44|9
1724233470000|2024-08-21 09:44:30|15161.55|15081.55|15159.8|15079.8|15161.69|15081.69|15159.73|15079.73|10
1724233480000|2024-08-21 09:44:40|15159.58|15079.58|15159.08|15079.08|15159.65|15079.65|15159.08|15079.08|8
1724233490000|2024-08-21 09:44:50|15159.06|15079.06|15158.96|15078.96|15159.06|15079.06|15158.95|15078.95|10
1724233500000|2024-08-21 09:45:00|15158.7|15078.7|15153.35|15073.35|15158.7|15078.7|15153.35|15073.35|10
1724233510000|2024-08-21 09:45:10|15153.21|15073.21|15152.11|15072.11|15153.21|15073.21|15152.11|15072.11|10
1724233520000|2024-08-21 09:45:20|15152.1|15072.1|15151.19|15071.19|15152.1|15072.1|15150.94|15070.94|9
1724233530000|2024-08-21 09:45:30|15150.89|15070.89|15150.3|15070.3|15150.89|15070.89|15150.22|15070.22|10
1724233540000|2024-08-21 09:45:40|15150.49|15070.49|15149.75|15069.75|15150.49|15070.49|15149.75|15069.75|8
1724233550000|2024-08-21 09:45:50|15149.74|15069.74|15147.24|15067.24|15149.74|15069.74|15147.24|15067.24|8
1724233560000|2024-08-21 09:46:00|15147.35|15067.35|15147.03|15067.03|15147.35|15067.35|15146.32|15066.32|10
1724233570000|2024-08-21 09:46:10|15147.04|15067.04|15146.31|15066.31|15147.04|15067.04|15146.28|15066.28|9
1724233580000|2024-08-21 09:46:20|15146.2|15066.2|15146.54|15066.54|15146.61|15066.61|15146.2|15066.2|9
1724233590000|2024-08-21 09:46:30|15145.09|15065.09|15144.48|15064.48|15146.13|15066.13|15144.48|15064.48|10
1724233600000|2024-08-21 09:46:40|15144.32|15064.32|15145.56|15065.56|15145.68|15065.68|15144.03|15064.03|10
1724233610000|2024-08-21 09:46:50|15145.61|15065.61|15148.28|15068.28|15148.28|15068.28|15145.36|15065.36|9
1724233620000|2024-08-21 09:47:00|15148.3|15068.3|15148.27|15068.27|15148.66|15068.66|15147.73|15067.73|10
1724233630000|2024-08-21 09:47:10|15148.3|15068.3|15148.61|15068.61|15148.61|15068.61|15147.41|15067.41|10
1724233640000|2024-08-21 09:47:20|15148.84|15068.84|15141.01|15061.01|15148.84|15068.84|15141.01|15061.01|10
1724233650000|2024-08-21 09:47:30|15141.3|15061.3|15141.05|15061.05|15141.3|15061.3|15141.05|15061.05|8
1724233660000|2024-08-21 09:47:40|15141.15|15061.15|15141.66|15061.66|15141.82|15061.82|15141.15|15061.15|10
1724233670000|2024-08-21 09:47:50|15141.65|15061.65|15142.59|15062.59|15142.59|15062.59|15141.65|15061.65|10
1724233680000|2024-08-21 09:48:00|15142.3|15062.3|15140.6|15060.6|15142.3|15062.3|15140.25|15060.25|10
1724233690000|2024-08-21 09:48:10|15140.54|15060.54|15140.68|15060.68|15140.68|15060.68|15140.45|15060.45|8
1724233700000|2024-08-21 09:48:20|15142.34|15062.34|15142.91|15062.91|15143|15063|15142.34|15062.34|10
1724233710000|2024-08-21 09:48:30|15142.93|15062.93|15143.44|15063.44|15143.44|15063.44|15142.66|15062.66|10
1724233720000|2024-08-21 09:48:40|15143.47|15063.47|15143.29|15063.29|15143.99|15063.99|15142.99|15062.99|10
1724233730000|2024-08-21 09:48:50|15143.09|15063.09|15143.98|15063.98|15143.98|15063.98|15143.09|15063.09|7
1724233740000|2024-08-21 09:49:00|15143.28|15063.28|15143.71|15063.71|15143.83|15063.83|15143.28|15063.28|9
1724233750000|2024-08-21 09:49:10|15143.8|15063.8|15143.81|15063.81|15143.89|15063.89|15142.33|15062.33|10
1724233760000|2024-08-21 09:49:20|15144.32|15064.32|15145.29|15065.29|15145.52|15065.52|15144.32|15064.32|10
1724233770000|2024-08-21 09:49:30|15145.35|15065.35|15148.08|15068.08|15148.41|15068.41|15145.35|15065.35|10
1724233780000|2024-08-21 09:49:40|15148.88|15068.88|15154.13|15074.13|15154.13|15074.13|15148.88|15068.88|10
1724233790000|2024-08-21 09:49:50|15154.16|15074.16|15156.82|15076.82|15156.82|15076.82|15154.16|15074.16|10
1724233800000|2024-08-21 09:50:00|15157.19|15077.19|15158.65|15078.65|15158.65|15078.65|15157.19|15077.19|10
1724233810000|2024-08-21 09:50:10|15158.7|15078.7|15162.93|15082.93|15162.93|15082.93|15158.7|15078.7|10
1724233820000|2024-08-21 09:50:20|15164.06|15084.06|15166.28|15086.28|15166.28|15086.28|15164.06|15084.06|9
1724233830000|2024-08-21 09:50:30|15165.63|15085.63|15165.33|15085.33|15165.86|15085.86|15165.17|15085.17|10
1724233840000|2024-08-21 09:50:40|15165.32|15085.32|15164.5|15084.5|15165.34|15085.34|15164.24|15084.24|10
1724233850000|2024-08-21 09:50:50|15165.4|15085.4|15165.14|15085.14|15165.71|15085.71|15164.7|15084.7|10
1724233860000|2024-08-21 09:51:00|15165.12|15085.12|15167.07|15087.07|15167.13|15087.13|15165.12|15085.12|10
1724233870000|2024-08-21 09:51:10|15166.93|15086.93|15169.64|15089.64|15169.64|15089.64|15166.93|15086.93|9
1724233880000|2024-08-21 09:51:20|15169.53|15089.53|15169.78|15089.78|15169.92|15089.92|15169.53|15089.53|10
1724233890000|2024-08-21 09:51:30|15169.82|15089.82|15170.57|15090.57|15170.57|15090.57|15169.82|15089.82|8
1724233900000|2024-08-21 09:51:40|15170.59|15090.59|15171.64|15091.64|15171.82|15091.82|15170.57|15090.57|10
1724233910000|2024-08-21 09:51:50|15171.7|15091.7|15175.88|15095.88|15176.26|15096.26|15171.47|15091.47|10
1724233920000|2024-08-21 09:52:00|15175.99|15095.99|15178.09|15098.09|15178.09|15098.09|15175.97|15095.97|8
1724233930000|2024-08-21 09:52:10|15178.87|15098.87|15178.04|15098.04|15179|15099|15177.92|15097.92|10
1724233940000|2024-08-21 09:52:20|15177.8|15097.8|15178.59|15098.59|15178.59|15098.59|15177.52|15097.52|10
1724233950000|2024-08-21 09:52:30|15179.01|15099.01|15179|15099|15179.16|15099.16|15178.56|15098.56|9
1724233960000|2024-08-21 09:52:40|15179.18|15099.18|15178.63|15098.63|15179.19|15099.19|15178.63|15098.63|10
1724233970000|2024-08-21 09:52:50|15178.52|15098.52|15178.15|15098.15|15178.52|15098.52|15178.15|15098.15|8
1724233980000|2024-08-21 09:53:00|15178.27|15098.27|15178.74|15098.74|15178.74|15098.74|15178.27|15098.27|10
1724233990000|2024-08-21 09:53:10|15178.65|15098.65|15177.72|15097.72|15178.76|15098.76|15177.46|15097.46|9
1724234000000|2024-08-21 09:53:20|15177.66|15097.66|15180.77|15100.77|15180.94|15100.94|15177.66|15097.66|10
1724234010000|2024-08-21 09:53:30|15180.75|15100.75|15179.03|15099.03|15180.76|15100.76|15179.03|15099.03|10
1724234020000|2024-08-21 09:53:40|15178.91|15098.91|15176.49|15096.49|15178.91|15098.91|15176.49|15096.49|9
1724234030000|2024-08-21 09:53:50|15176.41|15096.41|15177.18|15097.18|15177.18|15097.18|15176.36|15096.36|9
1724234040000|2024-08-21 09:54:00|15177.7|15097.7|15178.55|15098.55|15179.27|15099.27|15177.7|15097.7|10
1724234050000|2024-08-21 09:54:10|15177.54|15097.54|15177.35|15097.35|15177.54|15097.54|15176.52|15096.52|10
1724234060000|2024-08-21 09:54:20|15177.77|15097.77|15177.19|15097.19|15178.48|15098.48|15176.94|15096.94|10
1724234070000|2024-08-21 09:54:30|15177.27|15097.27|15177.49|15097.49|15177.49|15097.49|15177.23|15097.23|9
1724234080000|2024-08-21 09:54:40|15177.48|15097.48|15178.51|15098.51|15178.63|15098.63|15177.48|15097.48|8
1724234090000|2024-08-21 09:54:50|15178.59|15098.59|15178.14|15098.14|15178.95|15098.95|15178.14|15098.14|9
1724234100000|2024-08-21 09:55:00|15178.09|15098.09|15177.18|15097.18|15178.09|15098.09|15176.98|15096.98|10
1724234110000|2024-08-21 09:55:10|15177.33|15097.33|15178.95|15098.95|15178.95|15098.95|15177.33|15097.33|9
1724234120000|2024-08-21 09:55:20|15179.09|15099.09|15178.99|15098.99|15179.32|15099.32|15178.98|15098.98|9
1724234130000|2024-08-21 09:55:30|15178.98|15098.98|15175.73|15095.73|15179.14|15099.14|15175.42|15095.42|8
1724234140000|2024-08-21 09:55:40|15175.59|15095.59|15174.81|15094.81|15175.59|15095.59|15174.59|15094.59|9
1724234150000|2024-08-21 09:55:50|15175.65|15095.65|15176.46|15096.46|15176.46|15096.46|15175.65|15095.65|10
1724234160000|2024-08-21 09:56:00|15176.47|15096.47|15173.78|15093.78|15176.49|15096.49|15173.78|15093.78|10
1724234170000|2024-08-21 09:56:10|15173.74|15093.74|15175.56|15095.56|15175.56|15095.56|15173.74|15093.74|10
1724234180000|2024-08-21 09:56:20|15175.35|15095.35|15176.37|15096.37|15176.37|15096.37|15175.35|15095.35|9
1724234190000|2024-08-21 09:56:30|15176.45|15096.45|15176.5|15096.5|15176.61|15096.61|15176.36|15096.36|10
1724234200000|2024-08-21 09:56:40|15176.29|15096.29|15175.94|15095.94|15176.41|15096.41|15175.94|15095.94|10
1724234210000|2024-08-21 09:56:50|15175.68|15095.68|15176.12|15096.12|15176.12|15096.12|15175.42|15095.42|9
1724234220000|2024-08-21 09:57:00|15176.16|15096.16|15174.84|15094.84|15176.25|15096.25|15174.84|15094.84|10
1724234230000|2024-08-21 09:57:10|15174.72|15094.72|15172.02|15092.02|15174.72|15094.72|15171.66|15091.66|9
1724234240000|2024-08-21 09:57:20|15172.22|15092.22|15174.55|15094.55|15174.75|15094.75|15172.22|15092.22|10
1724234250000|2024-08-21 09:57:30|15174.52|15094.52|15174.37|15094.37|15174.52|15094.52|15174.17|15094.17|9
1724234260000|2024-08-21 09:57:40|15174.4|15094.4|15175.19|15095.19|15175.19|15095.19|15173.91|15093.91|10
1724234270000|2024-08-21 09:57:50|15175.46|15095.46|15175.64|15095.64|15175.68|15095.68|15175.45|15095.45|8
1724234280000|2024-08-21 09:58:00|15175.71|15095.71|15174.96|15094.96|15176.18|15096.18|15174.96|15094.96|10
1724234290000|2024-08-21 09:58:10|15175.02|15095.02|15176.09|15096.09|15176.53|15096.53|15175.02|15095.02|9
1724234300000|2024-08-21 09:58:20|15176.02|15096.02|15176.47|15096.47|15176.47|15096.47|15175.97|15095.97|10
1724234310000|2024-08-21 09:58:30|15176.11|15096.11|15176.15|15096.15|15177.24|15097.24|15175.82|15095.82|9
1724234320000|2024-08-21 09:58:40|15175.98|15095.98|15172.57|15092.57|15176.08|15096.08|15172.57|15092.57|10
1724234330000|2024-08-21 09:58:50|15172.06|15092.06|15172.2|15092.2|15172.56|15092.56|15171.21|15091.21|10
1724234340000|2024-08-21 09:59:00|15172.22|15092.22|15172.13|15092.13|15172.22|15092.22|15172.09|15092.09|7
1724234350000|2024-08-21 09:59:10|15172.14|15092.14|15172.12|15092.12|15172.14|15092.14|15171.24|15091.24|9
1724234360000|2024-08-21 09:59:20|15172.11|15092.11|15171.6|15091.6|15172.49|15092.49|15170.43|15090.43|10
1724234370000|2024-08-21 09:59:30|15171.53|15091.53|15171.57|15091.57|15171.57|15091.57|15171.47|15091.47|8
1724234380000|2024-08-21 09:59:40|15171.59|15091.59|15171.21|15091.21|15172|15092|15171.21|15091.21|8
1724234390000|2024-08-21 09:59:50|15171.14|15091.14|15171.6|15091.6|15171.63|15091.63|15171.14|15091.14|10
1724234400000|2024-08-21 10:00:00|15171.62|15091.62|15170.26|15090.26|15171.62|15091.62|15170.26|15090.26|9
1724234410000|2024-08-21 10:00:10|15170.38|15090.38|15178.08|15098.08|15178.08|15098.08|15170.29|15090.29|10
1724234420000|2024-08-21 10:00:20|15178.13|15098.13|15177.59|15097.59|15178.36|15098.36|15177.59|15097.59|10
1724234430000|2024-08-21 10:00:30|15177.31|15097.31|15171.33|15091.33|15177.31|15097.31|15171.33|15091.33|10
1724234440000|2024-08-21 10:00:40|15171.23|15091.23|15170.25|15090.25|15171.23|15091.23|15169.96|15089.96|10
1724234450000|2024-08-21 10:00:50|15170.15|15090.15|15170.03|15090.03|15170.15|15090.15|15170.02|15090.02|6
1724234460000|2024-08-21 10:01:00|15170.04|15090.04|15171.25|15091.25|15171.46|15091.46|15170.01|15090.01|8
1724234470000|2024-08-21 10:01:10|15171.21|15091.21|15172.35|15092.35|15172.4|15092.4|15171.21|15091.21|10
1724234480000|2024-08-21 10:01:20|15172.41|15092.41|15172.55|15092.55|15172.56|15092.56|15172.33|15092.33|9
1724234490000|2024-08-21 10:01:30|15172.33|15092.33|15173.35|15093.35|15173.69|15093.69|15172.09|15092.09|9
1724234500000|2024-08-21 10:01:40|15174.08|15094.08|15171.35|15091.35|15174.44|15094.44|15171.35|15091.35|10
1724234510000|2024-08-21 10:01:50|15170.47|15090.47|15168.21|15088.21|15170.47|15090.47|15168.17|15088.17|10
1724234520000|2024-08-21 10:02:00|15168.26|15088.26|15170.45|15090.45|15172.42|15092.42|15168.26|15088.26|10
1724234530000|2024-08-21 10:02:10|15170.61|15090.61|15170.93|15090.93|15171.75|15091.75|15170.61|15090.61|10
1724234540000|2024-08-21 10:02:20|15170.72|15090.72|15170.93|15090.93|15170.93|15090.93|15169.22|15089.22|10
1724234550000|2024-08-21 10:02:30|15171.02|15091.02|15171.88|15091.88|15173.41|15093.41|15170.88|15090.88|10
1724234560000|2024-08-21 10:02:40|15171.79|15091.79|15170.18|15090.18|15171.79|15091.79|15170.18|15090.18|10
1724234570000|2024-08-21 10:02:50|15169.72|15089.72|15168.12|15088.12|15169.72|15089.72|15168.12|15088.12|10
1724234580000|2024-08-21 10:03:00|15167.96|15087.96|15169.02|15089.02|15169.11|15089.11|15167.57|15087.57|10
1724234590000|2024-08-21 10:03:10|15168.93|15088.93|15167.97|15087.97|15168.93|15088.93|15167.57|15087.57|10
1724234600000|2024-08-21 10:03:20|15167.52|15087.52|15167.54|15087.54|15167.54|15087.54|15166.97|15086.97|10
1724234610000|2024-08-21 10:03:30|15168.37|15088.37|15170.26|15090.26|15170.48|15090.48|15168.37|15088.37|10
1724234620000|2024-08-21 10:03:40|15170.3|15090.3|15170.79|15090.79|15170.88|15090.88|15170.23|15090.23|10
1724234630000|2024-08-21 10:03:50|15170.72|15090.72|15171.5|15091.5|15171.5|15091.5|15170.01|15090.01|10
1724234640000|2024-08-21 10:04:00|15171.68|15091.68|15173.29|15093.29|15173.31|15093.31|15171.68|15091.68|10
1724234650000|2024-08-21 10:04:10|15173.3|15093.3|15171.46|15091.46|15173.52|15093.52|15171.46|15091.46|10
1724234660000|2024-08-21 10:04:20|15171.11|15091.11|15168.87|15088.87|15171.11|15091.11|15168.87|15088.87|10
1724234670000|2024-08-21 10:04:30|15168.68|15088.68|15168.5|15088.5|15168.68|15088.68|15167.96|15087.96|10
1724234680000|2024-08-21 10:04:40|15168.49|15088.49|15168.88|15088.88|15168.88|15088.88|15168.34|15088.34|9
1724234690000|2024-08-21 10:04:50|15168.91|15088.91|15170.44|15090.44|15170.44|15090.44|15168.8|15088.8|10
1724234700000|2024-08-21 10:05:00|15170.27|15090.27|15169.06|15089.06|15170.56|15090.56|15169.06|15089.06|6
1724234710000|2024-08-21 10:05:10|15168.96|15088.96|15167.38|15087.38|15168.96|15088.96|15166.32|15086.32|10
1724234720000|2024-08-21 10:05:20|15167.83|15087.83|15167.82|15087.82|15168.53|15088.53|15167.82|15087.82|10
1724234730000|2024-08-21 10:05:30|15167.61|15087.61|15170|15090|15170|15090|15167.61|15087.61|10
1724234740000|2024-08-21 10:05:40|15170.05|15090.05|15171.31|15091.31|15172.3|15092.3|15170.05|15090.05|10
1724234750000|2024-08-21 10:05:50|15171.66|15091.66|15173.73|15093.73|15173.73|15093.73|15171.66|15091.66|10
1724234760000|2024-08-21 10:06:00|15173.76|15093.76|15174.04|15094.04|15174.28|15094.28|15173.7|15093.7|10
1724234770000|2024-08-21 10:06:10|15174.07|15094.07|15171.53|15091.53|15174.07|15094.07|15171.53|15091.53|10
1724234780000|2024-08-21 10:06:20|15172.15|15092.15|15172.28|15092.28|15173.48|15093.48|15172.13|15092.13|10
1724234790000|2024-08-21 10:06:30|15172.34|15092.34|15175.65|15095.65|15175.65|15095.65|15172.34|15092.34|10
1724234800000|2024-08-21 10:06:40|15175.87|15095.87|15176.45|15096.45|15176.46|15096.46|15175.87|15095.87|10
1724234810000|2024-08-21 10:06:50|15176.38|15096.38|15174.99|15094.99|15176.38|15096.38|15174.39|15094.39|10
1724234820000|2024-08-21 10:07:00|15175.44|15095.44|15177.17|15097.17|15177.17|15097.17|15175.44|15095.44|10
1724234830000|2024-08-21 10:07:10|15177.86|15097.86|15178.18|15098.18|15178.9|15098.9|15177.86|15097.86|10
1724234840000|2024-08-21 10:07:20|15177.92|15097.92|15179.8|15099.8|15179.8|15099.8|15177.92|15097.92|10
1724234850000|2024-08-21 10:07:30|15179.75|15099.75|15179.04|15099.04|15180.19|15100.19|15179.04|15099.04|10
1724234860000|2024-08-21 10:07:40|15178.97|15098.97|15178.4|15098.4|15178.97|15098.97|15178.4|15098.4|8
1724234870000|2024-08-21 10:07:50|15178.37|15098.37|15178.42|15098.42|15178.51|15098.51|15178.37|15098.37|7
1724234880000|2024-08-21 10:08:00|15178.35|15098.35|15179.48|15099.48|15180.16|15100.16|15178.35|15098.35|10
1724234890000|2024-08-21 10:08:10|15179.71|15099.71|15181.05|15101.05|15181.12|15101.12|15179.68|15099.68|8
1724234900000|2024-08-21 10:08:20|15181.08|15101.08|15178.53|15098.53|15181.12|15101.12|15178.53|15098.53|10
1724234910000|2024-08-21 10:08:30|15178.28|15098.28|15179.19|15099.19|15179.19|15099.19|15177.9|15097.9|10
1724234920000|2024-08-21 10:08:40|15179.7|15099.7|15180.78|15100.78|15180.78|15100.78|15179.7|15099.7|9
1724234930000|2024-08-21 10:08:50|15180.8|15100.8|15180.65|15100.65|15180.82|15100.82|15180.65|15100.65|10
1724234940000|2024-08-21 10:09:00|15180.87|15100.87|15181.94|15101.94|15182.31|15102.31|15180.55|15100.55|10
1724234950000|2024-08-21 10:09:10|15181.93|15101.93|15181.84|15101.84|15182.31|15102.31|15181.84|15101.84|9
1724234960000|2024-08-21 10:09:20|15181.7|15101.7|15181.26|15101.26|15181.7|15101.7|15181.26|15101.26|7
1724234970000|2024-08-21 10:09:30|15181.24|15101.24|15180.51|15100.51|15181.24|15101.24|15180.51|15100.51|9
1724234980000|2024-08-21 10:09:40|15180.54|15100.54|15181.55|15101.55|15181.55|15101.55|15180.54|15100.54|10
1724234990000|2024-08-21 10:09:50|15181.89|15101.89|15181.39|15101.39|15181.93|15101.93|15181.34|15101.34|9
1724235000000|2024-08-21 10:10:00|15181.38|15101.38|15181.76|15101.76|15181.76|15101.76|15181.16|15101.16|8
1724235010000|2024-08-21 10:10:10|15181.77|15101.77|15183.12|15103.12|15183.81|15103.81|15181.77|15101.77|9
1724235020000|2024-08-21 10:10:20|15183.1|15103.1|15183.5|15103.5|15183.56|15103.56|15183.03|15103.03|9
1724235030000|2024-08-21 10:10:30|15183.25|15103.25|15184.01|15104.01|15184.02|15104.02|15183.25|15103.25|10
1724235040000|2024-08-21 10:10:40|15184.29|15104.29|15183.34|15103.34|15184.29|15104.29|15183.34|15103.34|8
1724235050000|2024-08-21 10:10:50|15183.65|15103.65|15178.69|15098.69|15183.81|15103.81|15178.69|15098.69|10
1724235060000|2024-08-21 10:11:00|15178.32|15098.32|15180.32|15100.32|15180.35|15100.35|15177.85|15097.85|10
1724235070000|2024-08-21 10:11:10|15180.36|15100.36|15180.81|15100.81|15180.83|15100.83|15180.17|15100.17|10
1724235080000|2024-08-21 10:11:20|15180.92|15100.92|15183.21|15103.21|15183.21|15103.21|15180.92|15100.92|10
1724235090000|2024-08-21 10:11:30|15183.27|15103.27|15183.1|15103.1|15183.29|15103.29|15183.01|15103.01|9
1724235100000|2024-08-21 10:11:40|15182.89|15102.89|15183.89|15103.89|15183.89|15103.89|15182.61|15102.61|10
1724235110000|2024-08-21 10:11:50|15183.91|15103.91|15184.36|15104.36|15184.36|15104.36|15183.91|15103.91|9
1724235120000|2024-08-21 10:12:00|15184.37|15104.37|15185.54|15105.54|15185.54|15105.54|15184.37|15104.37|6
1724235130000|2024-08-21 10:12:10|15185.67|15105.67|15187.51|15107.51|15187.51|15107.51|15185.67|15105.67|10
1724235140000|2024-08-21 10:12:20|15187.55|15107.55|15188.66|15108.66|15188.66|15108.66|15187.5|15107.5|10
1724235150000|2024-08-21 10:12:30|15189.27|15109.27|15197.64|15117.64|15197.64|15117.64|15189.27|15109.27|10
1724235160000|2024-08-21 10:12:40|15197.74|15117.74|15193.69|15113.69|15197.77|15117.77|15192.34|15112.34|10
1724235170000|2024-08-21 10:12:50|15194.01|15114.01|15191.64|15111.64|15194.18|15114.18|15191.59|15111.59|10
1724235180000|2024-08-21 10:13:00|15191.66|15111.66|15192.11|15112.11|15192.11|15112.11|15191.03|15111.03|9
1724235190000|2024-08-21 10:13:10|15192.19|15112.19|15192.28|15112.28|15192.28|15112.28|15191.96|15111.96|10
1724235200000|2024-08-21 10:13:20|15192.45|15112.45|15193.76|15113.76|15193.9|15113.9|15192.45|15112.45|10
1724235210000|2024-08-21 10:13:30|15193.37|15113.37|15193.12|15113.12|15193.91|15113.91|15193.12|15113.12|10
1724235220000|2024-08-21 10:13:40|15193.09|15113.09|15193.57|15113.57|15193.77|15113.77|15193.07|15113.07|10
1724235230000|2024-08-21 10:13:50|15193.58|15113.58|15194.1|15114.1|15194.19|15114.19|15193.51|15113.51|9
1724235240000|2024-08-21 10:14:00|15194.12|15114.12|15193.53|15113.53|15194.12|15114.12|15193.5|15113.5|9
1724235250000|2024-08-21 10:14:10|15193.54|15113.54|15192.53|15112.53|15193.64|15113.64|15192.53|15112.53|8
1724235260000|2024-08-21 10:14:20|15192.43|15112.43|15190.9|15110.9|15192.43|15112.43|15190.9|15110.9|10
1724235270000|2024-08-21 10:14:30|15190.71|15110.71|15191.32|15111.32|15191.32|15111.32|15189.75|15109.75|10
1724235280000|2024-08-21 10:14:40|15191.37|15111.37|15190.62|15110.62|15191.45|15111.45|15190.62|15110.62|9
1724235290000|2024-08-21 10:14:50|15190.59|15110.59|15190.55|15110.55|15190.59|15110.59|15190.03|15110.03|7
1724235300000|2024-08-21 10:15:00|15191.09|15111.09|15190.55|15110.55|15191.9|15111.9|15190.55|15110.55|10
1724235310000|2024-08-21 10:15:10|15190.44|15110.44|15189.53|15109.53|15190.47|15110.47|15189.09|15109.09|9
1724235320000|2024-08-21 10:15:20|15189.65|15109.65|15190.3|15110.3|15190.39|15110.39|15189.5|15109.5|8
1724235330000|2024-08-21 10:15:30|15190.45|15110.45|15190.39|15110.39|15190.54|15110.54|15190.35|15110.35|6
1724235340000|2024-08-21 10:15:40|15190.37|15110.37|15189.06|15109.06|15190.37|15110.37|15189.06|15109.06|7
1724235350000|2024-08-21 10:15:50|15189.92|15109.92|15190.77|15110.77|15191.49|15111.49|15189.92|15109.92|10
1724235360000|2024-08-21 10:16:00|15190.86|15110.86|15189.97|15109.97|15191|15111|15189.41|15109.41|10
1724235370000|2024-08-21 10:16:10|15189.35|15109.35|15190.35|15110.35|15190.36|15110.36|15189.35|15109.35|10
1724235380000|2024-08-21 10:16:20|15190.47|15110.47|15189.53|15109.53|15190.94|15110.94|15189.53|15109.53|10
1724235390000|2024-08-21 10:16:30|15189.41|15109.41|15188.36|15108.36|15190.51|15110.51|15188.36|15108.36|10
1724235400000|2024-08-21 10:16:40|15188.64|15108.64|15186.84|15106.84|15188.64|15108.64|15186.84|15106.84|9
1724235410000|2024-08-21 10:16:50|15186.48|15106.48|15188.54|15108.54|15188.55|15108.55|15186.48|15106.48|10
1724235420000|2024-08-21 10:17:00|15187.63|15107.63|15186.44|15106.44|15188.29|15108.29|15186.44|15106.44|10
1724235430000|2024-08-21 10:17:10|15186.16|15106.16|15184.75|15104.75|15186.16|15106.16|15184.75|15104.75|10
1724235440000|2024-08-21 10:17:20|15184.62|15104.62|15185.29|15105.29|15185.29|15105.29|15183.75|15103.75|8
1724235450000|2024-08-21 10:17:30|15185.27|15105.27|15185.12|15105.12|15185.64|15105.64|15185.12|15105.12|9
1724235460000|2024-08-21 10:17:40|15185.1|15105.1|15183.18|15103.18|15185.1|15105.1|15183.18|15103.18|10
1724235470000|2024-08-21 10:17:50|15183.19|15103.19|15184.79|15104.79|15184.79|15104.79|15183.19|15103.19|10
1724235480000|2024-08-21 10:18:00|15185.18|15105.18|15185.97|15105.97|15186.23|15106.23|15185.18|15105.18|10
1724235490000|2024-08-21 10:18:10|15185.99|15105.99|15185.79|15105.79|15186.35|15106.35|15185.79|15105.79|10
1724235500000|2024-08-21 10:18:20|15185.72|15105.72|15184.57|15104.57|15185.72|15105.72|15184.24|15104.24|10
1724235510000|2024-08-21 10:18:30|15184.66|15104.66|15186.25|15106.25|15186.45|15106.45|15184.42|15104.42|10
1724235520000|2024-08-21 10:18:40|15186.18|15106.18|15184.02|15104.02|15186.18|15106.18|15183.74|15103.74|10
1724235530000|2024-08-21 10:18:50|15184.33|15104.33|15183.12|15103.12|15184.33|15104.33|15182.08|15102.08|10
1724235540000|2024-08-21 10:19:00|15183.24|15103.24|15181.16|15101.16|15183.35|15103.35|15181.16|15101.16|10
1724235550000|2024-08-21 10:19:10|15180.59|15100.59|15177.81|15097.81|15180.59|15100.59|15177.81|15097.81|10
1724235560000|2024-08-21 10:19:20|15177.49|15097.49|15177.07|15097.07|15177.49|15097.49|15175.94|15095.94|9
1724235570000|2024-08-21 10:19:30|15175.88|15095.88|15175.55|15095.55|15176.59|15096.59|15174.8|15094.8|10
1724235580000|2024-08-21 10:19:40|15175.04|15095.04|15177.63|15097.63|15177.63|15097.63|15174.97|15094.97|9
1724235590000|2024-08-21 10:19:50|15178.16|15098.16|15181.24|15101.24|15181.24|15101.24|15178.16|15098.16|10
1724235600000|2024-08-21 10:20:00|15181.71|15101.71|15182.17|15102.17|15182.66|15102.66|15181.71|15101.71|9
1724235610000|2024-08-21 10:20:10|15182.18|15102.18|15182.4|15102.4|15185.12|15105.12|15182.18|15102.18|10
1724235620000|2024-08-21 10:20:20|15181.69|15101.69|15182.05|15102.05|15182.05|15102.05|15181.46|15101.46|9
1724235630000|2024-08-21 10:20:30|15182.31|15102.31|15180.86|15100.86|15182.39|15102.39|15180.68|15100.68|9
1724235640000|2024-08-21 10:20:40|15181.03|15101.03|15182.87|15102.87|15182.94|15102.94|15181.03|15101.03|10
1724235650000|2024-08-21 10:20:50|15182.86|15102.86|15182.57|15102.57|15182.86|15102.86|15182.57|15102.57|8
1724235660000|2024-08-21 10:21:00|15182.56|15102.56|15182.01|15102.01|15182.62|15102.62|15182.01|15102.01|9
1724235670000|2024-08-21 10:21:10|15181.97|15101.97|15181.44|15101.44|15181.97|15101.97|15181.44|15101.44|8
1724235680000|2024-08-21 10:21:20|15181.31|15101.31|15180.76|15100.76|15181.31|15101.31|15180.76|15100.76|10
1724235690000|2024-08-21 10:21:30|15180.52|15100.52|15180.3|15100.3|15180.52|15100.52|15180.27|15100.27|9
1724235700000|2024-08-21 10:21:40|15179.93|15099.93|15178.86|15098.86|15179.93|15099.93|15178.86|15098.86|9
1724235710000|2024-08-21 10:21:50|15178.7|15098.7|15178.29|15098.29|15178.7|15098.7|15178.21|15098.21|10
1724235720000|2024-08-21 10:22:00|15178.3|15098.3|15178.41|15098.41|15178.55|15098.55|15178.3|15098.3|9
1724235730000|2024-08-21 10:22:10|15178.4|15098.4|15178.94|15098.94|15178.94|15098.94|15178.4|15098.4|7
1724235740000|2024-08-21 10:22:20|15179.11|15099.11|15179.2|15099.2|15179.25|15099.25|15179.11|15099.11|8
1724235750000|2024-08-21 10:22:30|15179.19|15099.19|15178.02|15098.02|15179.2|15099.2|15178|15098|10
1724235760000|2024-08-21 10:22:40|15178|15098|15177.78|15097.78|15178|15098|15177.76|15097.76|9
1724235770000|2024-08-21 10:22:50|15178.09|15098.09|15177.56|15097.56|15178.14|15098.14|15177.56|15097.56|9
1724235780000|2024-08-21 10:23:00|15177.5|15097.5|15176.05|15096.05|15177.5|15097.5|15176.05|15096.05|10
1724235790000|2024-08-21 10:23:10|15176.13|15096.13|15175.62|15095.62|15176.13|15096.13|15175.62|15095.62|9
1724235800000|2024-08-21 10:23:20|15175.59|15095.59|15175.24|15095.24|15175.85|15095.85|15175.17|15095.17|9
1724235810000|2024-08-21 10:23:30|15175.25|15095.25|15175.93|15095.93|15175.93|15095.93|15175.23|15095.23|8
1724235820000|2024-08-21 10:23:40|15175.9|15095.9|15176.04|15096.04|15176.04|15096.04|15175.9|15095.9|7
1724235830000|2024-08-21 10:23:50|15175.93|15095.93|15176.11|15096.11|15176.55|15096.55|15175.91|15095.91|10
1724235840000|2024-08-21 10:24:00|15176.2|15096.2|15177.01|15097.01|15177.01|15097.01|15176.2|15096.2|8
1724235850000|2024-08-21 10:24:10|15177.02|15097.02|15176.49|15096.49|15177.92|15097.92|15176.49|15096.49|10
1724235860000|2024-08-21 10:24:20|15176.31|15096.31|15175.81|15095.81|15177.6|15097.6|15175.81|15095.81|9
1724235870000|2024-08-21 10:24:30|15176.18|15096.18|15177.37|15097.37|15177.37|15097.37|15176.18|15096.18|10
1724235880000|2024-08-21 10:24:40|15177.48|15097.48|15177.64|15097.64|15177.64|15097.64|15177.22|15097.22|8
1724235890000|2024-08-21 10:24:50|15178.42|15098.42|15179.28|15099.28|15179.43|15099.43|15178.42|15098.42|10
1724235900000|2024-08-21 10:25:00|15179.35|15099.35|15179.94|15099.94|15179.94|15099.94|15179.32|15099.32|10
1724235910000|2024-08-21 10:25:10|15180|15100|15180.58|15100.58|15180.85|15100.85|15180|15100|10
1724235920000|2024-08-21 10:25:20|15180.49|15100.49|15184.29|15104.29|15184.29|15104.29|15180.4|15100.4|7
1724235930000|2024-08-21 10:25:30|15184.39|15104.39|15183.28|15103.28|15184.39|15104.39|15183.28|15103.28|8
1724235940000|2024-08-21 10:25:40|15183.31|15103.31|15183.93|15103.93|15183.93|15103.93|15183.25|15103.25|9
1724235950000|2024-08-21 10:25:50|15183.54|15103.54|15183.75|15103.75|15183.76|15103.76|15183.33|15103.33|9
1724235960000|2024-08-21 10:26:00|15183.76|15103.76|15184.59|15104.59|15184.59|15104.59|15183.76|15103.76|7
1724235970000|2024-08-21 10:26:10|15184.6|15104.6|15184.79|15104.79|15184.82|15104.82|15184.56|15104.56|8
1724235980000|2024-08-21 10:26:20|15184.77|15104.77|15184.02|15104.02|15184.77|15104.77|15184.02|15104.02|8
1724235990000|2024-08-21 10:26:30|15183.93|15103.93|15184.82|15104.82|15184.82|15104.82|15183.87|15103.87|10
1724236000000|2024-08-21 10:26:40|15184.85|15104.85|15183.18|15103.18|15185.1|15105.1|15183.18|15103.18|7
1724236010000|2024-08-21 10:26:50|15183.26|15103.26|15182.34|15102.34|15183.3|15103.3|15181.8|15101.8|10
1724236020000|2024-08-21 10:27:00|15182.38|15102.38|15182.59|15102.59|15182.62|15102.62|15182.35|15102.35|8
1724236030000|2024-08-21 10:27:10|15182.28|15102.28|15182.52|15102.52|15182.6|15102.6|15182.28|15102.28|10
1724236040000|2024-08-21 10:27:20|15182.5|15102.5|15182.63|15102.63|15182.65|15102.65|15182.5|15102.5|8
1724236050000|2024-08-21 10:27:30|15181.63|15101.63|15182.88|15102.88|15182.88|15102.88|15180.96|15100.96|10
1724236060000|2024-08-21 10:27:40|15182.97|15102.97|15182.75|15102.75|15183.03|15103.03|15182.72|15102.72|9
1724236070000|2024-08-21 10:27:50|15182.27|15102.27|15181.31|15101.31|15182.27|15102.27|15181.31|15101.31|8
1724236080000|2024-08-21 10:28:00|15181.2|15101.2|15181.25|15101.25|15181.4|15101.4|15181.19|15101.19|7
1724236090000|2024-08-21 10:28:10|15181.26|15101.26|15181.53|15101.53|15181.55|15101.55|15181.26|15101.26|8
1724236100000|2024-08-21 10:28:20|15181.52|15101.52|15181.36|15101.36|15181.52|15101.52|15181.27|15101.27|8
1724236110000|2024-08-21 10:28:30|15181.33|15101.33|15180.87|15100.87|15181.33|15101.33|15180.87|15100.87|7
1724236120000|2024-08-21 10:28:40|15180.95|15100.95|15180.74|15100.74|15180.99|15100.99|15180.74|15100.74|8
1724236130000|2024-08-21 10:28:50|15180.73|15100.73|15177.78|15097.78|15181.05|15101.05|15177.78|15097.78|8
1724236140000|2024-08-21 10:29:00|15177.83|15097.83|15178.1|15098.1|15178.11|15098.11|15177.83|15097.83|7
1724236150000|2024-08-21 10:29:10|15178.26|15098.26|15178.49|15098.49|15178.77|15098.77|15178.24|15098.24|10
1724236160000|2024-08-21 10:29:20|15178.5|15098.5|15178.37|15098.37|15178.5|15098.5|15178.36|15098.36|4
1724236170000|2024-08-21 10:29:30|15178.38|15098.38|15177.06|15097.06|15178.39|15098.39|15177.06|15097.06|8
1724236180000|2024-08-21 10:29:40|15177.19|15097.19|15177.68|15097.68|15177.84|15097.84|15177.06|15097.06|10
1724236190000|2024-08-21 10:29:50|15177.7|15097.7|15177.53|15097.53|15177.82|15097.82|15177.53|15097.53|6
1724236200000|2024-08-21 10:30:00|15177.62|15097.62|15177.85|15097.85|15177.97|15097.97|15177.62|15097.62|9
1724236210000|2024-08-21 10:30:10|15177.82|15097.82|15178.36|15098.36|15178.36|15098.36|15177.8|15097.8|8
1724236220000|2024-08-21 10:30:20|15178.74|15098.74|15184.97|15104.97|15184.97|15104.97|15178.67|15098.67|10
1724236230000|2024-08-21 10:30:30|15185.07|15105.07|15186.02|15106.02|15186.02|15106.02|15185.07|15105.07|10
1724236240000|2024-08-21 10:30:40|15185.8|15105.8|15182.42|15102.42|15185.84|15105.84|15182.42|15102.42|10
1724236250000|2024-08-21 10:30:50|15182.4|15102.4|15181.67|15101.67|15182.55|15102.55|15181.67|15101.67|10
1724236260000|2024-08-21 10:31:00|15181.68|15101.68|15183.49|15103.49|15183.49|15103.49|15181.68|15101.68|9
1724236270000|2024-08-21 10:31:10|15184.46|15104.46|15187.6|15107.6|15187.84|15107.84|15180.93|15100.93|10
1724236280000|2024-08-21 10:31:20|15187.51|15107.51|15187.77|15107.77|15187.77|15107.77|15187.43|15107.43|9
1724236290000|2024-08-21 10:31:30|15187.67|15107.67|15188.26|15108.26|15188.26|15108.26|15187.67|15107.67|10
1724236300000|2024-08-21 10:31:40|15188.32|15108.32|15187.79|15107.79|15188.32|15108.32|15187.67|15107.67|9
1724236310000|2024-08-21 10:31:50|15187.91|15107.91|15190.09|15110.09|15190.09|15110.09|15187.91|15107.91|10
1724236320000|2024-08-21 10:32:00|15190.25|15110.25|15190.21|15110.21|15190.31|15110.31|15190.21|15110.21|9
1724236330000|2024-08-21 10:32:10|15190.22|15110.22|15190.82|15110.82|15190.96|15110.96|15190.22|15110.22|9
1724236340000|2024-08-21 10:32:20|15191.09|15111.09|15191.39|15111.39|15191.39|15111.39|15191.09|15111.09|6
1724236350000|2024-08-21 10:32:30|15191.5|15111.5|15191.07|15111.07|15191.6|15111.6|15190.2|15110.2|10
1724236360000|2024-08-21 10:32:40|15191.16|15111.16|15190.2|15110.2|15191.2|15111.2|15190.2|15110.2|10
1724236370000|2024-08-21 10:32:50|15190.22|15110.22|15189.93|15109.93|15190.22|15110.22|15189.93|15109.93|8
1724236380000|2024-08-21 10:33:00|15189.82|15109.82|15189.73|15109.73|15189.82|15109.82|15189.24|15109.24|9
1724236390000|2024-08-21 10:33:10|15189.97|15109.97|15190.4|15110.4|15190.44|15110.44|15189.97|15109.97|10
1724236400000|2024-08-21 10:33:20|15190.41|15110.41|15183.29|15103.29|15190.41|15110.41|15182.92|15102.92|9
1724236410000|2024-08-21 10:33:30|15183.33|15103.33|15184.16|15104.16|15184.16|15104.16|15183.33|15103.33|10
1724236420000|2024-08-21 10:33:40|15184.29|15104.29|15182.87|15102.87|15184.29|15104.29|15182.87|15102.87|9
1724236430000|2024-08-21 10:33:50|15182.82|15102.82|15182.95|15102.95|15183.06|15103.06|15182.42|15102.42|10
1724236440000|2024-08-21 10:34:00|15182.85|15102.85|15178.86|15098.86|15182.86|15102.86|15178.86|15098.86|10
1724236450000|2024-08-21 10:34:10|15178.79|15098.79|15178.49|15098.49|15178.79|15098.79|15178.49|15098.49|8
1724236460000|2024-08-21 10:34:20|15178.5|15098.5|15178.17|15098.17|15178.64|15098.64|15178.17|15098.17|8
1724236470000|2024-08-21 10:34:30|15178.11|15098.11|15178.04|15098.04|15178.17|15098.17|15177.99|15097.99|10
1724236480000|2024-08-21 10:34:40|15178.06|15098.06|15177.79|15097.79|15178.08|15098.08|15176.93|15096.93|7
1724236490000|2024-08-21 10:34:50|15178.21|15098.21|15178.41|15098.41|15178.83|15098.83|15178.21|15098.21|8
1724236500000|2024-08-21 10:35:00|15178.15|15098.15|15177.34|15097.34|15178.15|15098.15|15177.33|15097.33|10
1724236510000|2024-08-21 10:35:10|15177.33|15097.33|15177.03|15097.03|15177.33|15097.33|15177.03|15097.03|9
1724236520000|2024-08-21 10:35:20|15177.01|15097.01|15176.66|15096.66|15177.56|15097.56|15176.4|15096.4|10
1724236530000|2024-08-21 10:35:30|15176.64|15096.64|15176.69|15096.69|15176.7|15096.7|15176.61|15096.61|7
1724236540000|2024-08-21 10:35:40|15176.71|15096.71|15175.22|15095.22|15176.71|15096.71|15174.72|15094.72|9
1724236550000|2024-08-21 10:35:50|15175.53|15095.53|15175.72|15095.72|15175.82|15095.82|15175.53|15095.53|9
1724236560000|2024-08-21 10:36:00|15175.96|15095.96|15175.64|15095.64|15175.96|15095.96|15175.64|15095.64|8
1724236570000|2024-08-21 10:36:10|15175.6|15095.6|15174.7|15094.7|15175.66|15095.66|15174.7|15094.7|9
1724236580000|2024-08-21 10:36:20|15174.4|15094.4|15171.9|15091.9|15174.4|15094.4|15171.9|15091.9|7
1724236590000|2024-08-21 10:36:30|15171.81|15091.81|15171.34|15091.34|15171.81|15091.81|15171.34|15091.34|9
1724236600000|2024-08-21 10:36:40|15171.19|15091.19|15170.85|15090.85|15171.38|15091.38|15170.19|15090.19|10
1724236610000|2024-08-21 10:36:50|15170.56|15090.56|15168.45|15088.45|15170.56|15090.56|15168.44|15088.44|10
1724236620000|2024-08-21 10:37:00|15168.42|15088.42|15168.84|15088.84|15168.86|15088.86|15168.37|15088.37|10
1724236630000|2024-08-21 10:37:10|15168.83|15088.83|15168.83|15088.83|15169.03|15089.03|15168.83|15088.83|10
1724236640000|2024-08-21 10:37:20|15168.77|15088.77|15168.17|15088.17|15169.26|15089.26|15168.17|15088.17|8
1724236650000|2024-08-21 10:37:30|15167.96|15087.96|15169.81|15089.81|15169.81|15089.81|15167.82|15087.82|10
1724236660000|2024-08-21 10:37:40|15169.83|15089.83|15169.43|15089.43|15169.83|15089.83|15169.43|15089.43|9
1724236670000|2024-08-21 10:37:50|15169.36|15089.36|15166.88|15086.88|15169.36|15089.36|15166.88|15086.88|10
1724236680000|2024-08-21 10:38:00|15166.74|15086.74|15169.18|15089.18|15169.18|15089.18|15166.38|15086.38|10
1724236690000|2024-08-21 10:38:10|15169.05|15089.05|15169.2|15089.2|15169.32|15089.32|15169.05|15089.05|9
1724236700000|2024-08-21 10:38:20|15169.26|15089.26|15169.3|15089.3|15169.44|15089.44|15169.26|15089.26|9
1724236710000|2024-08-21 10:38:30|15169.29|15089.29|15166.47|15086.47|15169.29|15089.29|15166.47|15086.47|8
1724236720000|2024-08-21 10:38:40|15166.45|15086.45|15166.11|15086.11|15166.45|15086.45|15166.05|15086.05|6
1724236730000|2024-08-21 10:38:50|15165.98|15085.98|15165.76|15085.76|15166.06|15086.06|15165.76|15085.76|10
1724236740000|2024-08-21 10:39:00|15165.75|15085.75|15165.84|15085.84|15166.26|15086.26|15165.75|15085.75|9
1724236750000|2024-08-21 10:39:10|15165.89|15085.89|15166.17|15086.17|15166.17|15086.17|15165.89|15085.89|8
1724236760000|2024-08-21 10:39:20|15166.05|15086.05|15165.82|15085.82|15166.33|15086.33|15165.82|15085.82|10
1724236770000|2024-08-21 10:39:30|15165.81|15085.81|15164.05|15084.05|15165.81|15085.81|15164.05|15084.05|7
1724236780000|2024-08-21 10:39:40|15164.02|15084.02|15164.06|15084.06|15164.06|15084.06|15163.97|15083.97|7
1724236790000|2024-08-21 10:39:50|15164.04|15084.04|15164.11|15084.11|15164.2|15084.2|15163.73|15083.73|9
1724236800000|2024-08-21 10:40:00|15164.47|15084.47|15164.93|15084.93|15164.93|15084.93|15164.08|15084.08|10
1724236810000|2024-08-21 10:40:10|15165.35|15085.35|15165.75|15085.75|15165.88|15085.88|15165.04|15085.04|10
1724236820000|2024-08-21 10:40:20|15165.7|15085.7|15165|15085|15165.72|15085.72|15165|15085|10
1724236830000|2024-08-21 10:40:30|15165.33|15085.33|15165.28|15085.28|15165.5|15085.5|15165.28|15085.28|8
1724236840000|2024-08-21 10:40:40|15165.25|15085.25|15165.56|15085.56|15165.62|15085.62|15165.25|15085.25|8
1724236850000|2024-08-21 10:40:50|15165.63|15085.63|15166.1|15086.1|15166.11|15086.11|15165.61|15085.61|9
1724236860000|2024-08-21 10:41:00|15166.12|15086.12|15166.09|15086.09|15166.31|15086.31|15165.95|15085.95|10
1724236870000|2024-08-21 10:41:10|15166.18|15086.18|15166.2|15086.2|15166.28|15086.28|15166.16|15086.16|8
1724236880000|2024-08-21 10:41:20|15166.19|15086.19|15166.55|15086.55|15166.55|15086.55|15166.18|15086.18|8
1724236890000|2024-08-21 10:41:30|15166.53|15086.53|15160.94|15080.94|15166.53|15086.53|15160.94|15080.94|10
1724236900000|2024-08-21 10:41:40|15159.7|15079.7|15158.53|15078.53|15159.89|15079.89|15158.53|15078.53|10
1724236910000|2024-08-21 10:41:50|15158.38|15078.38|15158.42|15078.42|15158.42|15078.42|15157.83|15077.83|10
1724236920000|2024-08-21 10:42:00|15158.34|15078.34|15158.68|15078.68|15158.68|15078.68|15158.26|15078.26|9
1724236930000|2024-08-21 10:42:10|15158.71|15078.71|15156.43|15076.43|15158.91|15078.91|15156.43|15076.43|10
1724236940000|2024-08-21 10:42:20|15156.25|15076.25|15157.46|15077.46|15158.05|15078.05|15156.25|15076.25|10
1724236950000|2024-08-21 10:42:30|15157.87|15077.87|15158.53|15078.53|15158.68|15078.68|15157.87|15077.87|10
1724236960000|2024-08-21 10:42:40|15158.51|15078.51|15162.42|15082.42|15162.54|15082.54|15158.51|15078.51|10
1724236970000|2024-08-21 10:42:50|15163.28|15083.28|15163.44|15083.44|15164.43|15084.43|15163.19|15083.19|10
1724236980000|2024-08-21 10:43:00|15163.56|15083.56|15163.51|15083.51|15163.89|15083.89|15163.31|15083.31|10
1724236990000|2024-08-21 10:43:10|15163.66|15083.66|15164.4|15084.4|15164.52|15084.52|15163.66|15083.66|9
1724237000000|2024-08-21 10:43:20|15164.38|15084.38|15165.16|15085.16|15165.18|15085.18|15164.38|15084.38|10
1724237010000|2024-08-21 10:43:30|15165.19|15085.19|15165.39|15085.39|15165.39|15085.39|15165.14|15085.14|8
1724237020000|2024-08-21 10:43:40|15166.17|15086.17|15163.34|15083.34|15166.17|15086.17|15163.34|15083.34|10
1724237030000|2024-08-21 10:43:50|15163.3|15083.3|15163.97|15083.97|15164.05|15084.05|15163.27|15083.27|8
1724237040000|2024-08-21 10:44:00|15164.02|15084.02|15165.24|15085.24|15165.24|15085.24|15163.72|15083.72|10
1724237050000|2024-08-21 10:44:10|15165.35|15085.35|15167.03|15087.03|15167.03|15087.03|15165.35|15085.35|10
1724237060000|2024-08-21 10:44:20|15167.04|15087.04|15169.78|15089.78|15169.78|15089.78|15167.04|15087.04|9
1724237070000|2024-08-21 10:44:30|15170.28|15090.28|15169.47|15089.47|15170.83|15090.83|15169.47|15089.47|10
1724237080000|2024-08-21 10:44:40|15169.26|15089.26|15170.03|15090.03|15171.12|15091.12|15169.26|15089.26|9
1724237090000|2024-08-21 10:44:50|15170.14|15090.14|15171.12|15091.12|15171.12|15091.12|15170.14|15090.14|9
1724237100000|2024-08-21 10:45:00|15171.25|15091.25|15171.89|15091.89|15171.9|15091.9|15171.25|15091.25|10
1724237110000|2024-08-21 10:45:10|15171.87|15091.87|15172.23|15092.23|15172.23|15092.23|15171.87|15091.87|9
1724237120000|2024-08-21 10:45:20|15172.24|15092.24|15171.81|15091.81|15172.24|15092.24|15171.81|15091.81|9
1724237130000|2024-08-21 10:45:30|15171.94|15091.94|15175.48|15095.48|15175.58|15095.58|15171.94|15091.94|10
1724237140000|2024-08-21 10:45:40|15175.5|15095.5|15175.4|15095.4|15175.56|15095.56|15175.31|15095.31|10
1724237150000|2024-08-21 10:45:50|15176.39|15096.39|15175.42|15095.42|15177.79|15097.79|15175.42|15095.42|10
1724237160000|2024-08-21 10:46:00|15175.39|15095.39|15174.86|15094.86|15175.39|15095.39|15174.43|15094.43|10
1724237170000|2024-08-21 10:46:10|15175.42|15095.42|15176.92|15096.92|15176.92|15096.92|15174.51|15094.51|10
1724237180000|2024-08-21 10:46:20|15177.02|15097.02|15177.29|15097.29|15177.74|15097.74|15176.49|15096.49|10
1724237190000|2024-08-21 10:46:30|15177.24|15097.24|15175.07|15095.07|15177.24|15097.24|15175.07|15095.07|10
1724237200000|2024-08-21 10:46:40|15174.82|15094.82|15176.45|15096.45|15177.25|15097.25|15174.82|15094.82|10
1724237210000|2024-08-21 10:46:50|15176.03|15096.03|15177.03|15097.03|15177.03|15097.03|15176|15096|10
1724237220000|2024-08-21 10:47:00|15177.06|15097.06|15175.88|15095.88|15177.12|15097.12|15175.43|15095.43|10
1724237230000|2024-08-21 10:47:10|15175.67|15095.67|15177.5|15097.5|15177.5|15097.5|15175.3|15095.3|9
1724237240000|2024-08-21 10:47:20|15177.7|15097.7|15180.12|15100.12|15180.24|15100.24|15177.7|15097.7|10
1724237250000|2024-08-21 10:47:30|15180.11|15100.11|15177.21|15097.21|15180.13|15100.13|15177.21|15097.21|9
1724237260000|2024-08-21 10:47:40|15177.02|15097.02|15177.11|15097.11|15177.21|15097.21|15176.81|15096.81|10
1724237270000|2024-08-21 10:47:50|15177.18|15097.18|15182.21|15102.21|15182.21|15102.21|15177.18|15097.18|10
1724237280000|2024-08-21 10:48:00|15182.4|15102.4|15183.15|15103.15|15183.15|15103.15|15182.4|15102.4|10
1724237290000|2024-08-21 10:48:10|15183.01|15103.01|15183.19|15103.19|15183.19|15103.19|15182.94|15102.94|10
1724237300000|2024-08-21 10:48:20|15184.19|15104.19|15182.68|15102.68|15184.55|15104.55|15182.68|15102.68|9
1724237310000|2024-08-21 10:48:30|15182.6|15102.6|15182.04|15102.04|15182.7|15102.7|15182.04|15102.04|9
1724237320000|2024-08-21 10:48:40|15182|15102|15180.93|15100.93|15182.4|15102.4|15180.86|15100.86|10
1724237330000|2024-08-21 10:48:50|15180.71|15100.71|15184.57|15104.57|15184.57|15104.57|15180.42|15100.42|9
1724237340000|2024-08-21 10:49:00|15184.58|15104.58|15185.52|15105.52|15185.52|15105.52|15184.57|15104.57|9
1724237350000|2024-08-21 10:49:10|15185.69|15105.69|15184.14|15104.14|15186.61|15106.61|15184.11|15104.11|10
1724237360000|2024-08-21 10:49:20|15184.15|15104.15|15185.92|15105.92|15185.92|15105.92|15184.15|15104.15|9
1724237370000|2024-08-21 10:49:30|15185.2|15105.2|15186.49|15106.49|15186.49|15106.49|15184.47|15104.47|10
1724237380000|2024-08-21 10:49:40|15186.66|15106.66|15189.97|15109.97|15189.97|15109.97|15186.66|15106.66|10
1724237390000|2024-08-21 10:49:50|15190.39|15110.39|15188.86|15108.86|15191.6|15111.6|15188.54|15108.54|10
1724237400000|2024-08-21 10:50:00|15188.84|15108.84|15190.32|15110.32|15190.92|15110.92|15188.84|15108.84|8
1724237410000|2024-08-21 10:50:10|15189.93|15109.93|15191.54|15111.54|15191.7|15111.7|15189.93|15109.93|10
1724237420000|2024-08-21 10:50:20|15191.45|15111.45|15190.28|15110.28|15191.68|15111.68|15189.47|15109.47|9
1724237430000|2024-08-21 10:50:30|15190.67|15110.67|15194|15114|15194|15114|15190.07|15110.07|10
1724237440000|2024-08-21 10:50:40|15194.79|15114.79|15195.41|15115.41|15196.7|15116.7|15194.79|15114.79|10
1724237450000|2024-08-21 10:50:50|15195.22|15115.22|15196.38|15116.38|15196.64|15116.64|15194.92|15114.92|10
1724237460000|2024-08-21 10:51:00|15197.05|15117.05|15201.2|15121.2|15201.2|15121.2|15196.71|15116.71|9
1724237470000|2024-08-21 10:51:10|15202.45|15122.45|15204.13|15124.13|15204.13|15124.13|15202.45|15122.45|10
1724237480000|2024-08-21 10:51:20|15204.28|15124.28|15204.34|15124.34|15204.87|15124.87|15204.28|15124.28|10
1724237490000|2024-08-21 10:51:30|15204.15|15124.15|15203.66|15123.66|15204.15|15124.15|15203.63|15123.63|10
1724237500000|2024-08-21 10:51:40|15203.82|15123.82|15203.79|15123.79|15203.82|15123.82|15203.7|15123.7|9
1724237510000|2024-08-21 10:51:50|15203.78|15123.78|15204.49|15124.49|15204.49|15124.49|15203.69|15123.69|7
1724237520000|2024-08-21 10:52:00|15204.5|15124.5|15204.93|15124.93|15205.12|15125.12|15204.47|15124.47|9
1724237530000|2024-08-21 10:52:10|15205.08|15125.08|15208.38|15128.38|15208.38|15128.38|15205.08|15125.08|9
1724237540000|2024-08-21 10:52:20|15208.54|15128.54|15207.4|15127.4|15209.17|15129.17|15207.35|15127.35|10
1724237550000|2024-08-21 10:52:30|15207.34|15127.34|15209.52|15129.52|15209.64|15129.64|15207.3|15127.3|10
1724237560000|2024-08-21 10:52:40|15209.48|15129.48|15209.9|15129.9|15210.12|15130.12|15209.48|15129.48|9
1724237570000|2024-08-21 10:52:50|15207.38|15127.38|15207.25|15127.25|15207.38|15127.38|15207.12|15127.12|10
1724237580000|2024-08-21 10:53:00|15207.08|15127.08|15206.18|15126.18|15207.08|15127.08|15206.04|15126.04|10
1724237590000|2024-08-21 10:53:10|15206.2|15126.2|15207.56|15127.56|15208.24|15128.24|15206.2|15126.2|9
1724237600000|2024-08-21 10:53:20|15206.97|15126.97|15207.54|15127.54|15207.69|15127.69|15206.84|15126.84|10
1724237610000|2024-08-21 10:53:30|15207.47|15127.47|15208.3|15128.3|15208.3|15128.3|15207.42|15127.42|9
1724237620000|2024-08-21 10:53:40|15208.39|15128.39|15208.36|15128.36|15208.39|15128.39|15208.19|15128.19|9
1724237630000|2024-08-21 10:53:50|15207.49|15127.49|15209.75|15129.75|15209.75|15129.75|15207.34|15127.34|10
1724237640000|2024-08-21 10:54:00|15209.82|15129.82|15215.56|15135.56|15215.57|15135.57|15209.82|15129.82|9
1724237650000|2024-08-21 10:54:10|15215.72|15135.72|15215.48|15135.48|15216.3|15136.3|15215.48|15135.48|7
1724237660000|2024-08-21 10:54:20|15215.51|15135.51|15214.41|15134.41|15215.51|15135.51|15214.18|15134.18|10
1724237670000|2024-08-21 10:54:30|15214.56|15134.56|15214.55|15134.55|15214.78|15134.78|15214.55|15134.55|9
1724237680000|2024-08-21 10:54:40|15214.56|15134.56|15214.81|15134.81|15214.96|15134.96|15214.16|15134.16|9
1724237690000|2024-08-21 10:54:50|15215.43|15135.43|15214.35|15134.35|15215.63|15135.63|15214.35|15134.35|10
1724237700000|2024-08-21 10:55:00|15214.33|15134.33|15215.06|15135.06|15215.06|15135.06|15213.63|15133.63|9
1724237710000|2024-08-21 10:55:10|15215.15|15135.15|15214.46|15134.46|15215.51|15135.51|15214.46|15134.46|10
1724237720000|2024-08-21 10:55:20|15214.42|15134.42|15213.56|15133.56|15214.42|15134.42|15213.56|15133.56|9
1724237730000|2024-08-21 10:55:30|15213.09|15133.09|15212|15132|15213.09|15133.09|15211.96|15131.96|10
1724237740000|2024-08-21 10:55:40|15212.01|15132.01|15212.07|15132.07|15212.07|15132.07|15211.94|15131.94|7
1724237750000|2024-08-21 10:55:50|15211.87|15131.87|15213.11|15133.11|15213.41|15133.41|15211.84|15131.84|10
1724237760000|2024-08-21 10:56:00|15212.98|15132.98|15209.92|15129.92|15213.12|15133.12|15209.92|15129.92|8
1724237770000|2024-08-21 10:56:10|15211.2|15131.2|15213|15133|15213|15133|15211.2|15131.2|10
1724237780000|2024-08-21 10:56:20|15213.42|15133.42|15214.05|15134.05|15214.13|15134.13|15213.33|15133.33|10
1724237790000|2024-08-21 10:56:30|15213.4|15133.4|15212.93|15132.93|15213.74|15133.74|15212.93|15132.93|10
1724237800000|2024-08-21 10:56:40|15212.92|15132.92|15213.95|15133.95|15213.98|15133.98|15212.92|15132.92|10
1724237810000|2024-08-21 10:56:50|15213.93|15133.93|15214.6|15134.6|15214.6|15134.6|15213.93|15133.93|10
1724237820000|2024-08-21 10:57:00|15214.44|15134.44|15217.15|15137.15|15217.25|15137.25|15214.44|15134.44|7
1724237830000|2024-08-21 10:57:10|15217.21|15137.21|15216.73|15136.73|15217.23|15137.23|15216.04|15136.04|10
1724237840000|2024-08-21 10:57:20|15216.76|15136.76|15217.59|15137.59|15217.74|15137.74|15216.74|15136.74|10
1724237850000|2024-08-21 10:57:30|15217.63|15137.63|15216.96|15136.96|15217.69|15137.69|15216.83|15136.83|9
1724237860000|2024-08-21 10:57:40|15216.91|15136.91|15218.66|15138.66|15218.66|15138.66|15216.87|15136.87|7
1724237870000|2024-08-21 10:57:50|15219.2|15139.2|15219.43|15139.43|15220.88|15140.88|15219.2|15139.2|10
1724237880000|2024-08-21 10:58:00|15219.19|15139.19|15220.13|15140.13|15220.13|15140.13|15218.52|15138.52|10
1724237890000|2024-08-21 10:58:10|15220.14|15140.14|15219.53|15139.53|15220.15|15140.15|15218.9|15138.9|9
1724237900000|2024-08-21 10:58:20|15220.02|15140.02|15219.51|15139.51|15220.1|15140.1|15219.51|15139.51|10
1724237910000|2024-08-21 10:58:30|15219.39|15139.39|15218.48|15138.48|15219.39|15139.39|15218.48|15138.48|9
1724237920000|2024-08-21 10:58:40|15218.47|15138.47|15218.55|15138.55|15220.68|15140.68|15218.47|15138.47|10
1724237930000|2024-08-21 10:58:50|15218.87|15138.87|15219.51|15139.51|15219.66|15139.66|15218.87|15138.87|9
1724237940000|2024-08-21 10:59:00|15219.4|15139.4|15220.43|15140.43|15220.43|15140.43|15219.36|15139.36|9
1724237950000|2024-08-21 10:59:10|15220.44|15140.44|15218.2|15138.2|15220.45|15140.45|15218.13|15138.13|10
1724237960000|2024-08-21 10:59:20|15218.17|15138.17|15218.61|15138.61|15218.62|15138.62|15218.17|15138.17|9
1724237970000|2024-08-21 10:59:30|15219.04|15139.04|15218.46|15138.46|15219.04|15139.04|15218.45|15138.45|10
1724237980000|2024-08-21 10:59:40|15218.21|15138.21|15219.86|15139.86|15219.86|15139.86|15218.17|15138.17|10
1724237990000|2024-08-21 10:59:50|15219.77|15139.77|15220.22|15140.22|15220.5|15140.5|15219.69|15139.69|10
1724238000000|2024-08-21 11:00:00|15219.36|15139.36|15218.93|15138.93|15219.36|15139.36|15218.86|15138.86|10
1724238010000|2024-08-21 11:00:10|15218.81|15138.81|15219.41|15139.41|15219.73|15139.73|15218.81|15138.81|9
1724238020000|2024-08-21 11:00:20|15219.43|15139.43|15221.55|15141.55|15221.55|15141.55|15219.38|15139.38|10
1724238030000|2024-08-21 11:00:30|15221.76|15141.76|15220.93|15140.93|15222.7|15142.7|15220.56|15140.56|10
1724238040000|2024-08-21 11:00:40|15221.03|15141.03|15224.68|15144.68|15224.68|15144.68|15220.99|15140.99|10
1724238050000|2024-08-21 11:00:50|15224.9|15144.9|15223.15|15143.15|15224.9|15144.9|15223.15|15143.15|9
1724238060000|2024-08-21 11:01:00|15222.52|15142.52|15222.11|15142.11|15222.52|15142.52|15222.11|15142.11|10
1724238070000|2024-08-21 11:01:10|15221.93|15141.93|15221.65|15141.65|15222.21|15142.21|15221.47|15141.47|9
1724238080000|2024-08-21 11:01:20|15221.64|15141.64|15221.14|15141.14|15221.64|15141.64|15221.14|15141.14|9
1724238090000|2024-08-21 11:01:30|15220.93|15140.93|15220.07|15140.07|15220.93|15140.93|15220.07|15140.07|10
1724238100000|2024-08-21 11:01:40|15220|15140|15221.14|15141.14|15221.22|15141.22|15220|15140|9
1724238110000|2024-08-21 11:01:50|15218.26|15138.26|15215.6|15135.6|15218.26|15138.26|15215.6|15135.6|10
1724238120000|2024-08-21 11:02:00|15214.97|15134.97|15213.33|15133.33|15214.97|15134.97|15213.33|15133.33|10
1724238130000|2024-08-21 11:02:10|15213.2|15133.2|15215.89|15135.89|15215.89|15135.89|15212.92|15132.92|10
1724238140000|2024-08-21 11:02:20|15215.74|15135.74|15214.64|15134.64|15215.74|15135.74|15214.64|15134.64|9
1724238150000|2024-08-21 11:02:30|15213.6|15133.6|15215.32|15135.32|15215.32|15135.32|15213.24|15133.24|7
1724238160000|2024-08-21 11:02:40|15215.46|15135.46|15216.49|15136.49|15216.49|15136.49|15215.46|15135.46|9
1724238170000|2024-08-21 11:02:50|15216.48|15136.48|15214.51|15134.51|15216.5|15136.5|15214.51|15134.51|8
1724238180000|2024-08-21 11:03:00|15214.5|15134.5|15212.33|15132.33|15214.5|15134.5|15211.98|15131.98|9
1724238190000|2024-08-21 11:03:10|15212.16|15132.16|15213.51|15133.51|15213.58|15133.58|15212.06|15132.06|10
1724238200000|2024-08-21 11:03:20|15212.74|15132.74|15214.58|15134.58|15214.58|15134.58|15212.74|15132.74|10
1724238210000|2024-08-21 11:03:30|15214.83|15134.83|15215.65|15135.65|15215.65|15135.65|15214.57|15134.57|10
1724238220000|2024-08-21 11:03:40|15215.7|15135.7|15216.33|15136.33|15216.33|15136.33|15215.7|15135.7|10
1724238230000|2024-08-21 11:03:50|15216.34|15136.34|15216.34|15136.34|15216.36|15136.36|15216.26|15136.26|7
1724238240000|2024-08-21 11:04:00|15216.52|15136.52|15219.8|15139.8|15219.8|15139.8|15216.5|15136.5|9
1724238250000|2024-08-21 11:04:10|15220.06|15140.06|15221.51|15141.51|15221.51|15141.51|15219.62|15139.62|10
1724238260000|2024-08-21 11:04:20|15221.77|15141.77|15221.92|15141.92|15222.43|15142.43|15221.53|15141.53|10
1724238270000|2024-08-21 11:04:30|15222.2|15142.2|15222.15|15142.15|15222.44|15142.44|15222.15|15142.15|9
1724238280000|2024-08-21 11:04:40|15221.79|15141.79|15221.39|15141.39|15222.2|15142.2|15221.39|15141.39|9
1724238290000|2024-08-21 11:04:50|15221.37|15141.37|15220.94|15140.94|15221.37|15141.37|15220.25|15140.25|10
1724238300000|2024-08-21 11:05:00|15221.06|15141.06|15220.82|15140.82|15221.37|15141.37|15220.82|15140.82|9
1724238310000|2024-08-21 11:05:10|15220.54|15140.54|15217.54|15137.54|15220.54|15140.54|15217.51|15137.51|10
1724238320000|2024-08-21 11:05:20|15217.48|15137.48|15215.82|15135.82|15217.53|15137.53|15215.82|15135.82|10
1724238330000|2024-08-21 11:05:30|15215.64|15135.64|15215.95|15135.95|15216.9|15136.9|15215.57|15135.57|10
1724238340000|2024-08-21 11:05:40|15216.02|15136.02|15214.65|15134.65|15216.16|15136.16|15214.65|15134.65|10
1724238350000|2024-08-21 11:05:50|15213.11|15133.11|15213.17|15133.17|15213.2|15133.2|15212.66|15132.66|10
1724238360000|2024-08-21 11:06:00|15213.71|15133.71|15213.35|15133.35|15213.97|15133.97|15213.35|15133.35|10
1724238370000|2024-08-21 11:06:10|15213.33|15133.33|15212.63|15132.63|15213.33|15133.33|15211.02|15131.02|10
1724238380000|2024-08-21 11:06:20|15215.36|15135.36|15216.44|15136.44|15216.44|15136.44|15215.36|15135.36|10
1724238390000|2024-08-21 11:06:30|15216.23|15136.23|15215.58|15135.58|15216.23|15136.23|15215.21|15135.21|9
1724238400000|2024-08-21 11:06:40|15215.63|15135.63|15214.31|15134.31|15215.95|15135.95|15214.31|15134.31|10
1724238410000|2024-08-21 11:06:50|15214.29|15134.29|15213.07|15133.07|15214.29|15134.29|15213.07|15133.07|9
1724238420000|2024-08-21 11:07:00|15212.45|15132.45|15213.17|15133.17|15213.43|15133.43|15211.65|15131.65|10
1724238430000|2024-08-21 11:07:10|15213.28|15133.28|15212.67|15132.67|15213.28|15133.28|15212.54|15132.54|10
1724238440000|2024-08-21 11:07:20|15212.68|15132.68|15209.74|15129.74|15212.68|15132.68|15209.74|15129.74|10
1724238450000|2024-08-21 11:07:30|15209.95|15129.95|15210.63|15130.63|15210.63|15130.63|15209.67|15129.67|10
1724238460000|2024-08-21 11:07:40|15210.65|15130.65|15210.14|15130.14|15210.8|15130.8|15210.14|15130.14|9
1724238470000|2024-08-21 11:07:50|15210.11|15130.11|15212.09|15132.09|15212.09|15132.09|15210.11|15130.11|9
1724238480000|2024-08-21 11:08:00|15212.31|15132.31|15209.2|15129.2|15212.65|15132.65|15209.2|15129.2|10
1724238490000|2024-08-21 11:08:10|15209.15|15129.15|15211.23|15131.23|15211.23|15131.23|15208.86|15128.86|10
1724238500000|2024-08-21 11:08:20|15210.99|15130.99|15211.01|15131.01|15211.01|15131.01|15210.66|15130.66|9
1724238510000|2024-08-21 11:08:30|15210.99|15130.99|15210.95|15130.95|15210.99|15130.99|15210.78|15130.78|8
1724238520000|2024-08-21 11:08:40|15211.14|15131.14|15209.62|15129.62|15211.27|15131.27|15209.62|15129.62|10
1724238530000|2024-08-21 11:08:50|15209.33|15129.33|15208.09|15128.09|15209.33|15129.33|15208.05|15128.05|9
1724238540000|2024-08-21 11:09:00|15208.07|15128.07|15204.26|15124.26|15208.07|15128.07|15204.22|15124.22|7
1724238550000|2024-08-21 11:09:10|15204.25|15124.25|15206.11|15126.11|15206.11|15126.11|15204.04|15124.04|9
1724238560000|2024-08-21 11:09:20|15206.16|15126.16|15207.04|15127.04|15207.17|15127.17|15206.16|15126.16|10
1724238570000|2024-08-21 11:09:30|15207.05|15127.05|15207.31|15127.31|15207.31|15127.31|15206.41|15126.41|10
1724238580000|2024-08-21 11:09:40|15207.41|15127.41|15208.44|15128.44|15208.44|15128.44|15207.41|15127.41|8
1724238590000|2024-08-21 11:09:50|15208.47|15128.47|15210.46|15130.46|15210.46|15130.46|15208.47|15128.47|9
1724238600000|2024-08-21 11:10:00|15210.74|15130.74|15211.14|15131.14|15211.14|15131.14|15210.74|15130.74|10
1724238610000|2024-08-21 11:10:10|15211.29|15131.29|15209.55|15129.55|15211.29|15131.29|15209.19|15129.19|10
1724238620000|2024-08-21 11:10:20|15209.21|15129.21|15208.91|15128.91|15209.21|15129.21|15208.55|15128.55|10
1724238630000|2024-08-21 11:10:30|15209.05|15129.05|15210.43|15130.43|15210.43|15130.43|15209.05|15129.05|10
1724238640000|2024-08-21 11:10:40|15210.45|15130.45|15210.39|15130.39|15210.45|15130.45|15210.39|15130.39|6
1724238650000|2024-08-21 11:10:50|15210.18|15130.18|15209.45|15129.45|15210.18|15130.18|15209.45|15129.45|10
1724238660000|2024-08-21 11:11:00|15210.33|15130.33|15210.95|15130.95|15211.33|15131.33|15210.33|15130.33|10
1724238670000|2024-08-21 11:11:10|15210.08|15130.08|15208.69|15128.69|15210.08|15130.08|15208.69|15128.69|10
1724238680000|2024-08-21 11:11:20|15207.84|15127.84|15205.2|15125.2|15208.48|15128.48|15205.2|15125.2|9
1724238690000|2024-08-21 11:11:30|15205.16|15125.16|15208.29|15128.29|15208.29|15128.29|15204.89|15124.89|9
1724238700000|2024-08-21 11:11:40|15208.28|15128.28|15209.62|15129.62|15209.87|15129.87|15208.12|15128.12|9
1724238710000|2024-08-21 11:11:50|15209.49|15129.49|15208.42|15128.42|15209.49|15129.49|15208.42|15128.42|10
1724238720000|2024-08-21 11:12:00|15208.28|15128.28|15208.15|15128.15|15208.28|15128.28|15207.43|15127.43|8
1724238730000|2024-08-21 11:12:10|15208.19|15128.19|15209.14|15129.14|15209.14|15129.14|15208.19|15128.19|9
1724238740000|2024-08-21 11:12:20|15209.48|15129.48|15208.87|15128.87|15210.43|15130.43|15208.87|15128.87|9
1724238750000|2024-08-21 11:12:30|15208.8|15128.8|15209.87|15129.87|15209.87|15129.87|15208.32|15128.32|10
1724238760000|2024-08-21 11:12:40|15209.91|15129.91|15209.52|15129.52|15209.91|15129.91|15209.4|15129.4|9
1724238770000|2024-08-21 11:12:50|15209.53|15129.53|15208.38|15128.38|15209.95|15129.95|15208.38|15128.38|9
1724238780000|2024-08-21 11:13:00|15209.25|15129.25|15207.49|15127.49|15210.27|15130.27|15206.9|15126.9|10
1724238790000|2024-08-21 11:13:10|15207.9|15127.9|15209.95|15129.95|15210.16|15130.16|15207.9|15127.9|10
1724238800000|2024-08-21 11:13:20|15209.92|15129.92|15212.92|15132.92|15212.92|15132.92|15209.92|15129.92|10
1724238810000|2024-08-21 11:13:30|15212.98|15132.98|15214.26|15134.26|15214.37|15134.37|15212.55|15132.55|10
1724238820000|2024-08-21 11:13:40|15214.19|15134.19|15214.34|15134.34|15214.52|15134.52|15214.19|15134.19|10
1724238830000|2024-08-21 11:13:50|15214.28|15134.28|15213|15133|15214.28|15134.28|15213|15133|9
1724238840000|2024-08-21 11:14:00|15213.04|15133.04|15213.21|15133.21|15213.23|15133.23|15212.03|15132.03|10
1724238850000|2024-08-21 11:14:10|15213.24|15133.24|15212.34|15132.34|15213.54|15133.54|15212.24|15132.24|10
1724238860000|2024-08-21 11:14:20|15213.12|15133.12|15212.61|15132.61|15213.9|15133.9|15211.95|15131.95|10
1724238870000|2024-08-21 11:14:30|15212.82|15132.82|15212.64|15132.64|15212.88|15132.88|15212.64|15132.64|10
1724238880000|2024-08-21 11:14:40|15212.73|15132.73|15212.76|15132.76|15212.8|15132.8|15212.59|15132.59|10
1724238890000|2024-08-21 11:14:50|15212.8|15132.8|15213.16|15133.16|15213.27|15133.27|15212.8|15132.8|9
1724238900000|2024-08-21 11:15:00|15213.24|15133.24|15214.49|15134.49|15214.49|15134.49|15213.24|15133.24|9
1724238910000|2024-08-21 11:15:10|15214.58|15134.58|15215.27|15135.27|15215.83|15135.83|15214.58|15134.58|10
1724238920000|2024-08-21 11:15:20|15214.2|15134.2|15213.15|15133.15|15214.2|15134.2|15213.15|15133.15|9
1724238930000|2024-08-21 11:15:30|15213.12|15133.12|15211.59|15131.59|15213.6|15133.6|15211.59|15131.59|8
1724238940000|2024-08-21 11:15:40|15211.18|15131.18|15208.48|15128.48|15211.62|15131.62|15208.48|15128.48|10
1724238950000|2024-08-21 11:15:50|15207.96|15127.96|15208.32|15128.32|15208.73|15128.73|15207.34|15127.34|9
1724238960000|2024-08-21 11:16:00|15208.07|15128.07|15207.62|15127.62|15208.13|15128.13|15206.42|15126.42|10
1724238970000|2024-08-21 11:16:10|15207.8|15127.8|15206.67|15126.67|15207.88|15127.88|15206.53|15126.53|9
1724238980000|2024-08-21 11:16:20|15206.36|15126.36|15205.74|15125.74|15206.36|15126.36|15205.74|15125.74|10
1724238990000|2024-08-21 11:16:30|15205.89|15125.89|15205.53|15125.53|15206.04|15126.04|15205.48|15125.48|9
1724239000000|2024-08-21 11:16:40|15205.63|15125.63|15202.93|15122.93|15205.63|15125.63|15202.75|15122.75|10
1724239010000|2024-08-21 11:16:50|15203.02|15123.02|15202.16|15122.16|15203.07|15123.07|15201.89|15121.89|8
1724239020000|2024-08-21 11:17:00|15202.14|15122.14|15202.37|15122.37|15202.37|15122.37|15202.06|15122.06|10
1724239030000|2024-08-21 11:17:10|15202.38|15122.38|15203.12|15123.12|15203.2|15123.2|15202.35|15122.35|10
1724239040000|2024-08-21 11:17:20|15203.14|15123.14|15205.3|15125.3|15205.3|15125.3|15202.93|15122.93|10
1724239050000|2024-08-21 11:17:30|15205.39|15125.39|15204.17|15124.17|15205.66|15125.66|15204.14|15124.14|10
1724239060000|2024-08-21 11:17:40|15204.61|15124.61|15204.38|15124.38|15204.63|15124.63|15204.38|15124.38|7
1724239070000|2024-08-21 11:17:50|15204.27|15124.27|15204.6|15124.6|15204.6|15124.6|15204.1|15124.1|9
1724239080000|2024-08-21 11:18:00|15205.52|15125.52|15206.01|15126.01|15206.01|15126.01|15205.52|15125.52|5
1724239090000|2024-08-21 11:18:10|15206.09|15126.09|15207.4|15127.4|15207.4|15127.4|15206.09|15126.09|10
1724239100000|2024-08-21 11:18:20|15207.3|15127.3|15207.45|15127.45|15207.51|15127.51|15206.97|15126.97|10
1724239110000|2024-08-21 11:18:30|15207.42|15127.42|15207.85|15127.85|15208.12|15128.12|15207.4|15127.4|9
1724239120000|2024-08-21 11:18:40|15207.86|15127.86|15207.89|15127.89|15207.89|15127.89|15207.86|15127.86|7
1724239130000|2024-08-21 11:18:50|15207.03|15127.03|15206.52|15126.52|15207.03|15127.03|15206.52|15126.52|10
1724239140000|2024-08-21 11:19:00|15207.08|15127.08|15207.47|15127.47|15207.73|15127.73|15207.08|15127.08|9
1724239150000|2024-08-21 11:19:10|15207.45|15127.45|15209.04|15129.04|15209.04|15129.04|15207.45|15127.45|9
1724239160000|2024-08-21 11:19:20|15209.16|15129.16|15208.67|15128.67|15209.27|15129.27|15208.67|15128.67|7
1724239170000|2024-08-21 11:19:30|15208.58|15128.58|15204.76|15124.76|15208.58|15128.58|15204.76|15124.76|10
1724239180000|2024-08-21 11:19:40|15204.58|15124.58|15205.43|15125.43|15205.52|15125.52|15204.39|15124.39|10
1724239190000|2024-08-21 11:19:50|15205.5|15125.5|15204.82|15124.82|15205.6|15125.6|15204.82|15124.82|7
1724239200000|2024-08-21 11:20:00|15203.85|15123.85|15202.18|15122.18|15203.85|15123.85|15202.02|15122.02|8
1724239210000|2024-08-21 11:20:10|15202.11|15122.11|15201.33|15121.33|15202.11|15122.11|15201.33|15121.33|8
1724239220000|2024-08-21 11:20:20|15201.32|15121.32|15201.86|15121.86|15202.07|15122.07|15201.27|15121.27|9
1724239230000|2024-08-21 11:20:30|15201.88|15121.88|15200.52|15120.52|15201.88|15121.88|15200.52|15120.52|10
1724239240000|2024-08-21 11:20:40|15200.51|15120.51|15200.21|15120.21|15200.51|15120.51|15200.05|15120.05|9
1724239250000|2024-08-21 11:20:50|15199.95|15119.95|15198.67|15118.67|15199.98|15119.98|15198.67|15118.67|10
1724239260000|2024-08-21 11:21:00|15198.71|15118.71|15199.39|15119.39|15199.39|15119.39|15198.71|15118.71|9
1724239270000|2024-08-21 11:21:10|15199.48|15119.48|15197.56|15117.56|15199.54|15119.54|15197.56|15117.56|9
1724239280000|2024-08-21 11:21:20|15196.99|15116.99|15198.44|15118.44|15198.44|15118.44|15196.89|15116.89|10
1724239290000|2024-08-21 11:21:30|15198.17|15118.17|15198.12|15118.12|15198.51|15118.51|15197.98|15117.98|9
1724239300000|2024-08-21 11:21:40|15198.13|15118.13|15198.53|15118.53|15198.53|15118.53|15197.9|15117.9|10
1724239310000|2024-08-21 11:21:50|15198.56|15118.56|15194.99|15114.99|15199.28|15119.28|15194.94|15114.94|10
1724239320000|2024-08-21 11:22:00|15194.96|15114.96|15195.16|15115.16|15195.28|15115.28|15194.96|15114.96|10
1724239330000|2024-08-21 11:22:10|15195.55|15115.55|15195.69|15115.69|15196.37|15116.37|15195.55|15115.55|10
1724239340000|2024-08-21 11:22:20|15195.31|15115.31|15193.01|15113.01|15195.31|15115.31|15193.01|15113.01|10
1724239350000|2024-08-21 11:22:30|15193.13|15113.13|15192.87|15112.87|15193.13|15113.13|15192.77|15112.77|10
1724239360000|2024-08-21 11:22:40|15192.93|15112.93|15191.82|15111.82|15192.93|15112.93|15191.82|15111.82|8
1724239370000|2024-08-21 11:22:50|15191.83|15111.83|15190.32|15110.32|15191.84|15111.84|15190.32|15110.32|10
1724239380000|2024-08-21 11:23:00|15190.14|15110.14|15190.21|15110.21|15190.23|15110.23|15189.88|15109.88|9
1724239390000|2024-08-21 11:23:10|15190.22|15110.22|15190.78|15110.78|15190.9|15110.9|15190.22|15110.22|10
1724239400000|2024-08-21 11:23:20|15190.85|15110.85|15190.23|15110.23|15190.85|15110.85|15190.23|15110.23|8
1724239410000|2024-08-21 11:23:30|15190.26|15110.26|15189.28|15109.28|15190.27|15110.27|15188.42|15108.42|10
1724239420000|2024-08-21 11:23:40|15189.69|15109.69|15189.83|15109.83|15190.08|15110.08|15189.69|15109.69|10
1724239430000|2024-08-21 11:23:50|15189.18|15109.18|15188.42|15108.42|15189.31|15109.31|15188.42|15108.42|10
1724239440000|2024-08-21 11:24:00|15188.31|15108.31|15188.44|15108.44|15188.44|15108.44|15188.17|15108.17|9
1724239450000|2024-08-21 11:24:10|15188.14|15108.14|15187.79|15107.79|15188.14|15108.14|15187.46|15107.46|9
1724239460000|2024-08-21 11:24:20|15187.77|15107.77|15187.6|15107.6|15187.79|15107.79|15187.43|15107.43|9
1724239470000|2024-08-21 11:24:30|15187.51|15107.51|15186.11|15106.11|15187.72|15107.72|15186.11|15106.11|10
1724239480000|2024-08-21 11:24:40|15186.96|15106.96|15186.41|15106.41|15187.26|15107.26|15186.41|15106.41|10
1724239490000|2024-08-21 11:24:50|15186.33|15106.33|15184.72|15104.72|15186.33|15106.33|15184.72|15104.72|9
1724239500000|2024-08-21 11:25:00|15185.63|15105.63|15185.42|15105.42|15186.57|15106.57|15185.14|15105.14|10
1724239510000|2024-08-21 11:25:10|15185.36|15105.36|15185.87|15105.87|15185.87|15105.87|15185.11|15105.11|9
1724239520000|2024-08-21 11:25:20|15185.97|15105.97|15188.07|15108.07|15188.14|15108.14|15185.97|15105.97|9
1724239530000|2024-08-21 11:25:30|15188.01|15108.01|15186.99|15106.99|15188.01|15108.01|15186.99|15106.99|9
1724239540000|2024-08-21 11:25:40|15186.58|15106.58|15186.34|15106.34|15186.58|15106.58|15186.1|15106.1|7
1724239550000|2024-08-21 11:25:50|15185.89|15105.89|15186.16|15106.16|15186.32|15106.32|15185.89|15105.89|9
1724239560000|2024-08-21 11:26:00|15186.07|15106.07|15186.18|15106.18|15186.24|15106.24|15185.8|15105.8|9
1724239570000|2024-08-21 11:26:10|15186.38|15106.38|15186.94|15106.94|15186.94|15106.94|15186.38|15106.38|9
1724239580000|2024-08-21 11:26:20|15186.96|15106.96|15186.91|15106.91|15187.16|15107.16|15186.91|15106.91|8
1724239590000|2024-08-21 11:26:30|15186.75|15106.75|15186.08|15106.08|15186.75|15106.75|15185.41|15105.41|10
1724239600000|2024-08-21 11:26:40|15186.29|15106.29|15186.42|15106.42|15186.62|15106.62|15186.18|15106.18|9
1724239610000|2024-08-21 11:26:50|15186.33|15106.33|15185.97|15105.97|15186.58|15106.58|15185.97|15105.97|9
1724239620000|2024-08-21 11:27:00|15185.05|15105.05|15184.2|15104.2|15185.05|15105.05|15183.92|15103.92|9
1724239630000|2024-08-21 11:27:10|15184.21|15104.21|15190.54|15110.54|15190.54|15110.54|15184.21|15104.21|10
1724239640000|2024-08-21 11:27:20|15190.55|15110.55|15190.53|15110.53|15190.74|15110.74|15190.29|15110.29|10
1724239650000|2024-08-21 11:27:30|15190.48|15110.48|15190.16|15110.16|15190.48|15110.48|15190.16|15110.16|7
1724239660000|2024-08-21 11:27:40|15189.77|15109.77|15188.61|15108.61|15189.77|15109.77|15188.61|15108.61|9
1724239670000|2024-08-21 11:27:50|15188.53|15108.53|15188.52|15108.52|15188.77|15108.77|15188.24|15108.24|9
1724239680000|2024-08-21 11:28:00|15188.54|15108.54|15188.35|15108.35|15188.89|15108.89|15188.35|15108.35|9
1724239690000|2024-08-21 11:28:10|15187.92|15107.92|15186.89|15106.89|15187.92|15107.92|15186.89|15106.89|10
1724239700000|2024-08-21 11:28:20|15186.87|15106.87|15186.84|15106.84|15187.49|15107.49|15186.84|15106.84|10
1724239710000|2024-08-21 11:28:30|15186.76|15106.76|15185.31|15105.31|15186.76|15106.76|15185.31|15105.31|10
1724239720000|2024-08-21 11:28:40|15185.3|15105.3|15184.9|15104.9|15185.49|15105.49|15184.85|15104.85|10
1724239730000|2024-08-21 11:28:50|15184.91|15104.91|15186.21|15106.21|15186.21|15106.21|15184.91|15104.91|10
1724239740000|2024-08-21 11:29:00|15186.31|15106.31|15186.65|15106.65|15186.78|15106.78|15186.31|15106.31|10
1724239750000|2024-08-21 11:29:10|15186.29|15106.29|15186.61|15106.61|15186.62|15106.62|15186.29|15106.29|7
1724239760000|2024-08-21 11:29:20|15186.59|15106.59|15186.25|15106.25|15187.63|15107.63|15186.25|15106.25|10
1724239770000|2024-08-21 11:29:30|15186.18|15106.18|15188.15|15108.15|15188.15|15108.15|15186.18|15106.18|9
1724239780000|2024-08-21 11:29:40|15188.1|15108.1|15182.59|15102.59|15188.59|15108.59|15182.36|15102.36|10
1724239790000|2024-08-21 11:29:50|15183.56|15103.56|15181.67|15101.67|15183.97|15103.97|15181.67|15101.67|10
1724239800000|2024-08-21 11:30:00|15181.78|15101.78|15181.89|15101.89|15182.32|15102.32|15181.78|15101.78|10
1724239810000|2024-08-21 11:30:10|15181.91|15101.91|15189.9|15109.9|15189.9|15109.9|15181.91|15101.91|8
1724239820000|2024-08-21 11:30:20|15190.38|15110.38|15190.3|15110.3|15190.5|15110.5|15190.29|15110.29|9
1724239830000|2024-08-21 11:30:30|15190.25|15110.25|15191.13|15111.13|15191.13|15111.13|15190.25|15110.25|9
1724239840000|2024-08-21 11:30:40|15191.18|15111.18|15190.35|15110.35|15191.18|15111.18|15189.75|15109.75|10
1724239850000|2024-08-21 11:30:50|15190.32|15110.32|15190.65|15110.65|15190.87|15110.87|15190.32|15110.32|9
1724239860000|2024-08-21 11:31:00|15190.62|15110.62|15191.58|15111.58|15191.58|15111.58|15190.62|15110.62|9
1724239870000|2024-08-21 11:31:10|15192.15|15112.15|15192.09|15112.09|15192.96|15112.96|15192.08|15112.08|9
1724239880000|2024-08-21 11:31:20|15192.17|15112.17|15195.02|15115.02|15195.02|15115.02|15192.17|15112.17|10
1724239890000|2024-08-21 11:31:30|15195.49|15115.49|15197|15117|15197|15117|15195.49|15115.49|10
1724239900000|2024-08-21 11:31:40|15197.1|15117.1|15196.75|15116.75|15197.92|15117.92|15196.75|15116.75|10
1724239910000|2024-08-21 11:31:50|15196.27|15116.27|15195.95|15115.95|15197.32|15117.32|15195.85|15115.85|10
1724239920000|2024-08-21 11:32:00|15195.85|15115.85|15196.55|15116.55|15196.55|15116.55|15195.64|15115.64|8
1724239930000|2024-08-21 11:32:10|15197.25|15117.25|15198.22|15118.22|15198.22|15118.22|15197.25|15117.25|10
1724239940000|2024-08-21 11:32:20|15198.2|15118.2|15198.53|15118.53|15198.53|15118.53|15197.73|15117.73|10
1724239950000|2024-08-21 11:32:30|15197.68|15117.68|15198.23|15118.23|15199.59|15119.59|15197.13|15117.13|10
1724239960000|2024-08-21 11:32:40|15197.63|15117.63|15196.91|15116.91|15197.72|15117.72|15196.91|15116.91|10
1724239970000|2024-08-21 11:32:50|15196.87|15116.87|15197.07|15117.07|15198.21|15118.21|15196.48|15116.48|10
1724239980000|2024-08-21 11:33:00|15196.3|15116.3|15194.6|15114.6|15196.3|15116.3|15194.6|15114.6|10
1724239990000|2024-08-21 11:33:10|15194.57|15114.57|15194.87|15114.87|15194.87|15114.87|15194.52|15114.52|9
1724240000000|2024-08-21 11:33:20|15195.18|15115.18|15194.89|15114.89|15195.18|15115.18|15194.1|15114.1|9
1724240010000|2024-08-21 11:33:30|15194.91|15114.91|15195.8|15115.8|15195.8|15115.8|15194.91|15114.91|9
1724240020000|2024-08-21 11:33:40|15195.99|15115.99|15196.36|15116.36|15196.36|15116.36|15195.99|15115.99|10
1724240030000|2024-08-21 11:33:50|15196.37|15116.37|15197.36|15117.36|15197.36|15117.36|15196.37|15116.37|10
1724240040000|2024-08-21 11:34:00|15197.65|15117.65|15198.78|15118.78|15199|15119|15197.65|15117.65|10
1724240050000|2024-08-21 11:34:10|15198.74|15118.74|15197.74|15117.74|15198.74|15118.74|15197.74|15117.74|10
1724240060000|2024-08-21 11:34:20|15197.69|15117.69|15194.69|15114.69|15197.69|15117.69|15194.62|15114.62|10
1724240070000|2024-08-21 11:34:30|15194.66|15114.66|15196.07|15116.07|15196.17|15116.17|15194.66|15114.66|9
1724240080000|2024-08-21 11:34:40|15196.09|15116.09|15196.45|15116.45|15196.56|15116.56|15196.09|15116.09|9
1724240090000|2024-08-21 11:34:50|15196.55|15116.55|15191.19|15111.19|15196.57|15116.57|15191.19|15111.19|10
1724240100000|2024-08-21 11:35:00|15190.7|15110.7|15191.04|15111.04|15191.05|15111.05|15190.54|15110.54|10
1724240110000|2024-08-21 11:35:10|15191.07|15111.07|15190.69|15110.69|15191.07|15111.07|15190.69|15110.69|8
1724240120000|2024-08-21 11:35:20|15190.61|15110.61|15190.15|15110.15|15190.61|15110.61|15190.15|15110.15|10
1724240130000|2024-08-21 11:35:30|15190.14|15110.14|15190.87|15110.87|15190.87|15110.87|15190.04|15110.04|9
1724240140000|2024-08-21 11:35:40|15190.89|15110.89|15191.15|15111.15|15191.39|15111.39|15190.89|15110.89|9
1724240150000|2024-08-21 11:35:50|15191.2|15111.2|15193.35|15113.35|15193.35|15113.35|15191.2|15111.2|10
1724240160000|2024-08-21 11:36:00|15193.46|15113.46|15191.82|15111.82|15193.57|15113.57|15191.82|15111.82|10
1724240170000|2024-08-21 11:36:10|15191.91|15111.91|15193.67|15113.67|15193.67|15113.67|15191.91|15111.91|10
1724240180000|2024-08-21 11:36:20|15193.71|15113.71|15193.67|15113.67|15193.84|15113.84|15193.67|15113.67|10
1724240190000|2024-08-21 11:36:30|15193.47|15113.47|15192.61|15112.61|15193.53|15113.53|15192.61|15112.61|10
1724240200000|2024-08-21 11:36:40|15192.82|15112.82|15191.6|15111.6|15192.83|15112.83|15191.6|15111.6|9
1724240210000|2024-08-21 11:36:50|15191.43|15111.43|15192.2|15112.2|15192.2|15112.2|15190.77|15110.77|10
1724240220000|2024-08-21 11:37:00|15192.27|15112.27|15192.1|15112.1|15192.3|15112.3|15191.97|15111.97|8
1724240230000|2024-08-21 11:37:10|15191.99|15111.99|15191.5|15111.5|15191.99|15111.99|15191.47|15111.47|10
1724240240000|2024-08-21 11:37:20|15191.4|15111.4|15192.02|15112.02|15192.02|15112.02|15191.4|15111.4|6
1724240250000|2024-08-21 11:37:30|15192.13|15112.13|15192.43|15112.43|15193.13|15113.13|15192.13|15112.13|10
1724240260000|2024-08-21 11:37:40|15192.35|15112.35|15199.01|15119.01|15199.02|15119.02|15192.35|15112.35|10
1724240270000|2024-08-21 11:37:50|15199|15119|15199.9|15119.9|15199.9|15119.9|15198.83|15118.83|10
1724240280000|2024-08-21 11:38:00|15200.04|15120.04|15199.53|15119.53|15200.29|15120.29|15199.36|15119.36|10
1724240290000|2024-08-21 11:38:10|15199.47|15119.47|15197.7|15117.7|15199.47|15119.47|15197.7|15117.7|10
1724240300000|2024-08-21 11:38:20|15197.24|15117.24|15196.15|15116.15|15197.24|15117.24|15195.98|15115.98|9
1724240310000|2024-08-21 11:38:30|15196.16|15116.16|15196.32|15116.32|15196.33|15116.33|15196.05|15116.05|7
1724240320000|2024-08-21 11:38:40|15196.44|15116.44|15196.48|15116.48|15196.48|15116.48|15196.43|15116.43|7
1724240330000|2024-08-21 11:38:50|15196.83|15116.83|15197.61|15117.61|15197.61|15117.61|15195.47|15115.47|9
1724240340000|2024-08-21 11:39:00|15198.1|15118.1|15198.14|15118.14|15198.49|15118.49|15197.12|15117.12|10
1724240350000|2024-08-21 11:39:10|15198.15|15118.15|15195.44|15115.44|15198.2|15118.2|15195.44|15115.44|10
1724240360000|2024-08-21 11:39:20|15195.36|15115.36|15194.3|15114.3|15195.36|15115.36|15194.3|15114.3|8
1724240370000|2024-08-21 11:39:30|15194.24|15114.24|15189.33|15109.33|15194.63|15114.63|15189.33|15109.33|10
1724240380000|2024-08-21 11:39:40|15189.02|15109.02|15188.14|15108.14|15189.02|15109.02|15188.14|15108.14|10
1724240390000|2024-08-21 11:39:50|15187.94|15107.94|15187.58|15107.58|15188.27|15108.27|15187.58|15107.58|10
1724240400000|2024-08-21 11:40:00|15187.62|15107.62|15189.88|15109.88|15190.33|15110.33|15187.62|15107.62|10
1724240410000|2024-08-21 11:40:10|15189.86|15109.86|15189.37|15109.37|15190.36|15110.36|15189.37|15109.37|10
1724240420000|2024-08-21 11:40:20|15188.95|15108.95|15188.71|15108.71|15188.95|15108.95|15188.56|15108.56|8
1724240430000|2024-08-21 11:40:30|15188.73|15108.73|15190.52|15110.52|15190.52|15110.52|15188.73|15108.73|9
1724240440000|2024-08-21 11:40:40|15190.98|15110.98|15186.18|15106.18|15193.72|15113.72|15186.18|15106.18|10
1724240450000|2024-08-21 11:40:50|15186.73|15106.73|15187.47|15107.47|15188|15108|15186.52|15106.52|10
1724240460000|2024-08-21 11:41:00|15187.52|15107.52|15187.99|15107.99|15187.99|15107.99|15187.45|15107.45|9
1724240470000|2024-08-21 11:41:10|15188.16|15108.16|15189.17|15109.17|15189.17|15109.17|15188.16|15108.16|10
1724240480000|2024-08-21 11:41:20|15189.19|15109.19|15190.02|15110.02|15190.02|15110.02|15189.1|15109.1|10
1724240490000|2024-08-21 11:41:30|15190.16|15110.16|15192.38|15112.38|15192.38|15112.38|15190.16|15110.16|10
1724240500000|2024-08-21 11:41:40|15192.46|15112.46|15193.1|15113.1|15193.44|15113.44|15192.46|15112.46|9
1724240510000|2024-08-21 11:41:50|15193.02|15113.02|15193.42|15113.42|15195.19|15115.19|15193.02|15113.02|10
1724240520000|2024-08-21 11:42:00|15194.39|15114.39|15192.39|15112.39|15195.25|15115.25|15192.39|15112.39|10
1724240530000|2024-08-21 11:42:10|15192.25|15112.25|15189.47|15109.47|15192.25|15112.25|15189.47|15109.47|10
1724240540000|2024-08-21 11:42:20|15189.37|15109.37|15194.16|15114.16|15194.62|15114.62|15187.14|15107.14|10
1724240550000|2024-08-21 11:42:30|15194.22|15114.22|15192.55|15112.55|15194.36|15114.36|15192.55|15112.55|10
1724240560000|2024-08-21 11:42:40|15192.45|15112.45|15192.67|15112.67|15192.77|15112.77|15192.36|15112.36|9
1724240570000|2024-08-21 11:42:50|15192.54|15112.54|15193.91|15113.91|15193.91|15113.91|15192.26|15112.26|8
1724240580000|2024-08-21 11:43:00|15193.94|15113.94|15192.01|15112.01|15193.94|15113.94|15192.01|15112.01|9
1724240590000|2024-08-21 11:43:10|15191.85|15111.85|15190.76|15110.76|15191.85|15111.85|15190.48|15110.48|10
1724240600000|2024-08-21 11:43:20|15190.84|15110.84|15189.58|15109.58|15190.84|15110.84|15189.52|15109.52|10
1724240610000|2024-08-21 11:43:30|15189.6|15109.6|15188.04|15108.04|15189.65|15109.65|15187.93|15107.93|10
1724240620000|2024-08-21 11:43:40|15187.94|15107.94|15189.28|15109.28|15189.28|15109.28|15187.63|15107.63|10
1724240630000|2024-08-21 11:43:50|15189.46|15109.46|15187.35|15107.35|15189.46|15109.46|15187.35|15107.35|10
1724240640000|2024-08-21 11:44:00|15187.28|15107.28|15185.5|15105.5|15187.28|15107.28|15185.45|15105.45|10
1724240650000|2024-08-21 11:44:10|15185.56|15105.56|15180|15100|15185.56|15105.56|15180|15100|10
1724240660000|2024-08-21 11:44:20|15179.69|15099.69|15176.81|15096.81|15179.69|15099.69|15176.81|15096.81|10
1724240670000|2024-08-21 11:44:30|15176.8|15096.8|15177.32|15097.32|15177.78|15097.78|15176.61|15096.61|10
1724240680000|2024-08-21 11:44:40|15177.3|15097.3|15176.98|15096.98|15177.4|15097.4|15176.98|15096.98|9
1724240690000|2024-08-21 11:44:50|15177.51|15097.51|15178.04|15098.04|15178.05|15098.05|15177.51|15097.51|8
1724240700000|2024-08-21 11:45:00|15178.15|15098.15|15177.81|15097.81|15178.33|15098.33|15177.57|15097.57|9
1724240710000|2024-08-21 11:45:10|15177.9|15097.9|15178.45|15098.45|15178.45|15098.45|15177.1|15097.1|10
1724240720000|2024-08-21 11:45:20|15178.48|15098.48|15177.92|15097.92|15179.86|15099.86|15177.92|15097.92|10
1724240730000|2024-08-21 11:45:30|15174.32|15094.32|15173.58|15093.58|15174.84|15094.84|15173.58|15093.58|9
1724240740000|2024-08-21 11:45:40|15173.48|15093.48|15173.59|15093.59|15174.08|15094.08|15173.42|15093.42|7
1724240750000|2024-08-21 11:45:50|15173.69|15093.69|15173.48|15093.48|15173.71|15093.71|15173.26|15093.26|10
1724240760000|2024-08-21 11:46:00|15172.5|15092.5|15172.81|15092.81|15172.81|15092.81|15172.5|15092.5|10
1724240770000|2024-08-21 11:46:10|15172.61|15092.61|15165.19|15085.19|15172.61|15092.61|15165.19|15085.19|10
1724240780000|2024-08-21 11:46:20|15165.03|15085.03|15166.23|15086.23|15166.23|15086.23|15165.03|15085.03|9
1724240790000|2024-08-21 11:46:30|15166.26|15086.26|15166.94|15086.94|15166.94|15086.94|15166.26|15086.26|10
1724240800000|2024-08-21 11:46:40|15167|15087|15164.06|15084.06|15167|15087|15163.44|15083.44|9
1724240810000|2024-08-21 11:46:50|15164.43|15084.43|15164.62|15084.62|15165.12|15085.12|15164.43|15084.43|10
1724240820000|2024-08-21 11:47:00|15164.74|15084.74|15167.31|15087.31|15167.31|15087.31|15164.74|15084.74|9
1724240830000|2024-08-21 11:47:10|15167.41|15087.41|15169.29|15089.29|15169.42|15089.42|15167.41|15087.41|10
1724240840000|2024-08-21 11:47:20|15169.78|15089.78|15173.82|15093.82|15173.82|15093.82|15169.78|15089.78|10
1724240850000|2024-08-21 11:47:30|15173.98|15093.98|15174.47|15094.47|15174.47|15094.47|15173.6|15093.6|9
1724240860000|2024-08-21 11:47:40|15174.6|15094.6|15173.99|15093.99|15174.6|15094.6|15173.99|15093.99|8
1724240870000|2024-08-21 11:47:50|15173.82|15093.82|15175.37|15095.37|15175.37|15095.37|15173.82|15093.82|10
1724240880000|2024-08-21 11:48:00|15175.43|15095.43|15175.71|15095.71|15175.8|15095.8|15175.22|15095.22|10
1724240890000|2024-08-21 11:48:10|15175.85|15095.85|15176.65|15096.65|15176.65|15096.65|15175.83|15095.83|9
1724240900000|2024-08-21 11:48:20|15176.96|15096.96|15176.28|15096.28|15177.35|15097.35|15176.28|15096.28|9
1724240910000|2024-08-21 11:48:30|15176.42|15096.42|15176.07|15096.07|15176.56|15096.56|15176.07|15096.07|10
1724240920000|2024-08-21 11:48:40|15175.95|15095.95|15174.7|15094.7|15176.01|15096.01|15174.7|15094.7|8
1724240930000|2024-08-21 11:48:50|15174.71|15094.71|15174.74|15094.74|15174.74|15094.74|15174.45|15094.45|9
1724240940000|2024-08-21 11:49:00|15174.76|15094.76|15175.36|15095.36|15175.37|15095.37|15174.76|15094.76|10
1724240950000|2024-08-21 11:49:10|15175.37|15095.37|15175.59|15095.59|15175.67|15095.67|15175.37|15095.37|9
1724240960000|2024-08-21 11:49:20|15175.56|15095.56|15174.21|15094.21|15176.08|15096.08|15174.1|15094.1|10
1724240970000|2024-08-21 11:49:30|15173.85|15093.85|15170.93|15090.93|15173.93|15093.93|15170.93|15090.93|10
1724240980000|2024-08-21 11:49:40|15170.3|15090.3|15170.07|15090.07|15170.3|15090.3|15170.04|15090.04|10
1724240990000|2024-08-21 11:49:50|15169.95|15089.95|15170.05|15090.05|15170.17|15090.17|15169.26|15089.26|10
1724241000000|2024-08-21 11:50:00|15170.1|15090.1|15169.03|15089.03|15170.59|15090.59|15169.03|15089.03|10
1724241010000|2024-08-21 11:50:10|15168.65|15088.65|15169.43|15089.43|15169.43|15089.43|15166.95|15086.95|10
1724241020000|2024-08-21 11:50:20|15169.47|15089.47|15171.49|15091.49|15171.74|15091.74|15169.37|15089.37|10
1724241030000|2024-08-21 11:50:30|15171.48|15091.48|15171.34|15091.34|15171.53|15091.53|15171.34|15091.34|9
1724241040000|2024-08-21 11:50:40|15171.36|15091.36|15172.7|15092.7|15172.7|15092.7|15171.36|15091.36|9
1724241050000|2024-08-21 11:50:50|15172.84|15092.84|15173.98|15093.98|15173.98|15093.98|15172.84|15092.84|10
1724241060000|2024-08-21 11:51:00|15174.44|15094.44|15173.64|15093.64|15174.65|15094.65|15173.51|15093.51|10
1724241070000|2024-08-21 11:51:10|15173.81|15093.81|15175.82|15095.82|15175.82|15095.82|15173.81|15093.81|10
1724241080000|2024-08-21 11:51:20|15175.83|15095.83|15176.38|15096.38|15177.37|15097.37|15175.83|15095.83|9
1724241090000|2024-08-21 11:51:30|15176.09|15096.09|15176.05|15096.05|15176.15|15096.15|15175.6|15095.6|9
1724241100000|2024-08-21 11:51:40|15176.07|15096.07|15176.62|15096.62|15176.62|15096.62|15175.84|15095.84|9
1724241110000|2024-08-21 11:51:50|15176.69|15096.69|15177.56|15097.56|15177.56|15097.56|15176.69|15096.69|8
1724241120000|2024-08-21 11:52:00|15177.84|15097.84|15180.14|15100.14|15180.14|15100.14|15177.84|15097.84|10
1724241130000|2024-08-21 11:52:10|15180.24|15100.24|15181.98|15101.98|15181.98|15101.98|15180.24|15100.24|10
1724241140000|2024-08-21 11:52:20|15181.93|15101.93|15182.16|15102.16|15182.16|15102.16|15181.84|15101.84|9
1724241150000|2024-08-21 11:52:30|15182.18|15102.18|15182.61|15102.61|15182.61|15102.61|15182.06|15102.06|7
1724241160000|2024-08-21 11:52:40|15182.75|15102.75|15182.41|15102.41|15182.75|15102.75|15182.15|15102.15|9
1724241170000|2024-08-21 11:52:50|15182.42|15102.42|15182.4|15102.4|15182.42|15102.42|15182.39|15102.39|6
1724241180000|2024-08-21 11:53:00|15182.43|15102.43|15182.51|15102.51|15182.53|15102.53|15182.43|15102.43|6
1724241190000|2024-08-21 11:53:10|15182.66|15102.66|15183.57|15103.57|15183.57|15103.57|15182.66|15102.66|9
1724241200000|2024-08-21 11:53:20|15183.48|15103.48|15185.94|15105.94|15185.94|15105.94|15183.43|15103.43|10
1724241210000|2024-08-21 11:53:30|15185.26|15105.26|15186.57|15106.57|15186.59|15106.59|15185.26|15105.26|10
1724241220000|2024-08-21 11:53:40|15186.71|15106.71|15183.2|15103.2|15186.83|15106.83|15183.14|15103.14|10
1724241230000|2024-08-21 11:53:50|15183.44|15103.44|15183.03|15103.03|15183.52|15103.52|15183.01|15103.01|10
1724241240000|2024-08-21 11:54:00|15183.02|15103.02|15180.86|15100.86|15183.08|15103.08|15180.86|15100.86|10
1724241250000|2024-08-21 11:54:10|15180.49|15100.49|15180.26|15100.26|15180.95|15100.95|15180.05|15100.05|10
1724241260000|2024-08-21 11:54:20|15180.19|15100.19|15180.16|15100.16|15180.19|15100.19|15180.09|15100.09|8
1724241270000|2024-08-21 11:54:30|15180.12|15100.12|15180.08|15100.08|15180.3|15100.3|15180.08|15100.08|8
1724241280000|2024-08-21 11:54:40|15180.17|15100.17|15181.73|15101.73|15181.73|15101.73|15180.17|15100.17|9
1724241290000|2024-08-21 11:54:50|15182.16|15102.16|15182.92|15102.92|15183.04|15103.04|15182.11|15102.11|7
1724241300000|2024-08-21 11:55:00|15183.21|15103.21|15182.84|15102.84|15183.36|15103.36|15182.84|15102.84|8
1724241310000|2024-08-21 11:55:10|15182.78|15102.78|15183.39|15103.39|15183.4|15103.4|15182.76|15102.76|9
1724241320000|2024-08-21 11:55:20|15183.41|15103.41|15184.05|15104.05|15184.05|15104.05|15183.41|15103.41|10
1724241330000|2024-08-21 11:55:30|15183.95|15103.95|15184.27|15104.27|15184.44|15104.44|15183.95|15103.95|9
1724241340000|2024-08-21 11:55:40|15184.38|15104.38|15184.11|15104.11|15184.38|15104.38|15183.85|15103.85|9
1724241350000|2024-08-21 11:55:50|15184.15|15104.15|15182.77|15102.77|15184.43|15104.43|15182.77|15102.77|10
1724241360000|2024-08-21 11:56:00|15182.47|15102.47|15184.62|15104.62|15185.14|15105.14|15182.2|15102.2|10
1724241370000|2024-08-21 11:56:10|15184.43|15104.43|15184.09|15104.09|15184.43|15104.43|15184.09|15104.09|9
1724241380000|2024-08-21 11:56:20|15184.19|15104.19|15183.56|15103.56|15185.13|15105.13|15183.56|15103.56|10
1724241390000|2024-08-21 11:56:30|15184.4|15104.4|15182.27|15102.27|15184.89|15104.89|15182.16|15102.16|9
1724241400000|2024-08-21 11:56:40|15182.14|15102.14|15183.21|15103.21|15183.21|15103.21|15182.13|15102.13|10
1724241410000|2024-08-21 11:56:50|15183.6|15103.6|15184.96|15104.96|15185.11|15105.11|15183.6|15103.6|10
1724241420000|2024-08-21 11:57:00|15184.92|15104.92|15185.67|15105.67|15185.93|15105.93|15184.83|15104.83|9
1724241430000|2024-08-21 11:57:10|15185.45|15105.45|15185.4|15105.4|15185.51|15105.51|15185.4|15105.4|8
1724241440000|2024-08-21 11:57:20|15185.47|15105.47|15185|15105|15185.77|15105.77|15185|15105|10
1724241450000|2024-08-21 11:57:30|15185.05|15105.05|15185.2|15105.2|15185.21|15105.21|15184.97|15104.97|8
1724241460000|2024-08-21 11:57:40|15185.19|15105.19|15184.93|15104.93|15185.2|15105.2|15184.78|15104.78|8
1724241470000|2024-08-21 11:57:50|15184.94|15104.94|15184.7|15104.7|15184.94|15104.94|15184.68|15104.68|8
1724241480000|2024-08-21 11:58:00|15184.71|15104.71|15184.85|15104.85|15185.15|15105.15|15184.7|15104.7|10
1724241490000|2024-08-21 11:58:10|15184.79|15104.79|15184.86|15104.86|15184.93|15104.93|15184.59|15104.59|10
1724241500000|2024-08-21 11:58:20|15184.83|15104.83|15184.49|15104.49|15185.15|15105.15|15184.49|15104.49|10
1724241510000|2024-08-21 11:58:30|15183.91|15103.91|15182.45|15102.45|15183.91|15103.91|15182.44|15102.44|10
1724241520000|2024-08-21 11:58:40|15182.38|15102.38|15182.52|15102.52|15182.61|15102.61|15182.35|15102.35|7
1724241530000|2024-08-21 11:58:50|15182.45|15102.45|15182.48|15102.48|15182.48|15102.48|15182.4|15102.4|7
1724241540000|2024-08-21 11:59:00|15182.54|15102.54|15182.57|15102.57|15182.74|15102.74|15182.41|15102.41|8
1724241550000|2024-08-21 11:59:10|15182.61|15102.61|15184.37|15104.37|15184.37|15104.37|15182.61|15102.61|10
1724241560000|2024-08-21 11:59:20|15184.42|15104.42|15188.44|15108.44|15189.12|15109.12|15184.42|15104.42|9
1724241570000|2024-08-21 11:59:30|15188.37|15108.37|15185.84|15105.84|15188.37|15108.37|15185.84|15105.84|10
1724241580000|2024-08-21 11:59:40|15185.52|15105.52|15183|15103|15185.52|15105.52|15183|15103|10
1724241590000|2024-08-21 11:59:50|15182.95|15102.95|15182.62|15102.62|15183.02|15103.02|15181.66|15101.66|9
1724241600000|2024-08-21 12:00:00|15182.82|15102.82|15180.94|15100.94|15182.99|15102.99|15180.94|15100.94|10
1724241610000|2024-08-21 12:00:10|15180.57|15100.57|15181.13|15101.13|15181.13|15101.13|15178.32|15098.32|10
1724241620000|2024-08-21 12:00:20|15181.42|15101.42|15180.22|15100.22|15181.42|15101.42|15179.46|15099.46|10
1724241630000|2024-08-21 12:00:30|15180.51|15100.51|15178.35|15098.35|15181.22|15101.22|15178|15098|10
1724241640000|2024-08-21 12:00:40|15178.34|15098.34|15178.58|15098.58|15178.91|15098.91|15178.2|15098.2|10
1724241650000|2024-08-21 12:00:50|15178.56|15098.56|15179.2|15099.2|15179.2|15099.2|15178.04|15098.04|10
1724241660000|2024-08-21 12:01:00|15178.32|15098.32|15178.2|15098.2|15178.32|15098.32|15177|15097|10
1724241670000|2024-08-21 12:01:10|15178.17|15098.17|15179.24|15099.24|15179.43|15099.43|15177.89|15097.89|10
1724241680000|2024-08-21 12:01:20|15178.98|15098.98|15177.9|15097.9|15179.29|15099.29|15177.9|15097.9|10
1724241690000|2024-08-21 12:01:30|15177.89|15097.89|15177.85|15097.85|15178.05|15098.05|15177.59|15097.59|10
1724241700000|2024-08-21 12:01:40|15177.93|15097.93|15177.84|15097.84|15178.04|15098.04|15177.82|15097.82|9
1724241710000|2024-08-21 12:01:50|15178.04|15098.04|15176.17|15096.17|15179.71|15099.71|15176.17|15096.17|10
1724241720000|2024-08-21 12:02:00|15176.08|15096.08|15175.88|15095.88|15176.19|15096.19|15175.77|15095.77|9
1724241730000|2024-08-21 12:02:10|15175.9|15095.9|15175.35|15095.35|15176.3|15096.3|15175.35|15095.35|7
1724241740000|2024-08-21 12:02:20|15175.64|15095.64|15175.11|15095.11|15176.02|15096.02|15175.04|15095.04|10
1724241750000|2024-08-21 12:02:30|15175.09|15095.09|15175.46|15095.46|15175.46|15095.46|15175.09|15095.09|10
1724241760000|2024-08-21 12:02:40|15175.45|15095.45|15177.77|15097.77|15177.77|15097.77|15175.45|15095.45|6
1724241770000|2024-08-21 12:02:50|15177.93|15097.93|15177.58|15097.58|15177.93|15097.93|15177.58|15097.58|8
1724241780000|2024-08-21 12:03:00|15177.53|15097.53|15177.68|15097.68|15177.86|15097.86|15177.23|15097.23|10
1724241790000|2024-08-21 12:03:10|15177.54|15097.54|15177.56|15097.56|15177.66|15097.66|15177.18|15097.18|8
1724241800000|2024-08-21 12:03:20|15177.39|15097.39|15175.52|15095.52|15177.39|15097.39|15175.28|15095.28|10
1724241810000|2024-08-21 12:03:30|15175.54|15095.54|15175.45|15095.45|15175.55|15095.55|15175.42|15095.42|7
1724241820000|2024-08-21 12:03:40|15175.54|15095.54|15176.85|15096.85|15176.85|15096.85|15175.34|15095.34|7
1724241830000|2024-08-21 12:03:50|15177.08|15097.08|15178.27|15098.27|15178.27|15098.27|15177.08|15097.08|10
1724241840000|2024-08-21 12:04:00|15178.11|15098.11|15177.66|15097.66|15178.11|15098.11|15177.49|15097.49|9
1724241850000|2024-08-21 12:04:10|15177.55|15097.55|15177.71|15097.71|15177.72|15097.72|15177.42|15097.42|9
1724241860000|2024-08-21 12:04:20|15177.92|15097.92|15177.87|15097.87|15177.92|15097.92|15177.64|15097.64|8
1724241870000|2024-08-21 12:04:30|15177.86|15097.86|15177.98|15097.98|15178.05|15098.05|15177.86|15097.86|6
1724241880000|2024-08-21 12:04:40|15178.42|15098.42|15179.06|15099.06|15179.28|15099.28|15178.27|15098.27|9
1724241890000|2024-08-21 12:04:50|15178.09|15098.09|15176.63|15096.63|15178.09|15098.09|15176.59|15096.59|10
1724241900000|2024-08-21 12:05:00|15176.61|15096.61|15179.89|15099.89|15179.89|15099.89|15176.61|15096.61|10
1724241910000|2024-08-21 12:05:10|15179.58|15099.58|15179.45|15099.45|15179.58|15099.58|15179.08|15099.08|10
1724241920000|2024-08-21 12:05:20|15179.57|15099.57|15179.26|15099.26|15179.65|15099.65|15179.26|15099.26|9
1724241930000|2024-08-21 12:05:30|15179.31|15099.31|15179.24|15099.24|15179.53|15099.53|15179.09|15099.09|10
1724241940000|2024-08-21 12:05:40|15179.12|15099.12|15178.41|15098.41|15179.18|15099.18|15178.41|15098.41|9
1724241950000|2024-08-21 12:05:50|15178.27|15098.27|15177.75|15097.75|15178.27|15098.27|15177.63|15097.63|10
1724241960000|2024-08-21 12:06:00|15177.78|15097.78|15180.36|15100.36|15180.36|15100.36|15177.76|15097.76|7
1724241970000|2024-08-21 12:06:10|15180.72|15100.72|15181.61|15101.61|15181.61|15101.61|15180.72|15100.72|10
1724241980000|2024-08-21 12:06:20|15181.64|15101.64|15182|15102|15182|15102|15181.64|15101.64|10
1724241990000|2024-08-21 12:06:30|15182.05|15102.05|15181.98|15101.98|15182.88|15102.88|15181.98|15101.98|9
1724242000000|2024-08-21 12:06:40|15181.69|15101.69|15181.51|15101.51|15181.77|15101.77|15181.5|15101.5|6
1724242010000|2024-08-21 12:06:50|15181.49|15101.49|15180.74|15100.74|15181.73|15101.73|15180.74|15100.74|8
1724242020000|2024-08-21 12:07:00|15180.63|15100.63|15181.95|15101.95|15182.3|15102.3|15180.63|15100.63|10
1724242030000|2024-08-21 12:07:10|15181.81|15101.81|15179.1|15099.1|15181.81|15101.81|15179.1|15099.1|10
1724242040000|2024-08-21 12:07:20|15179.02|15099.02|15177.18|15097.18|15179.02|15099.02|15177.18|15097.18|10
1724242050000|2024-08-21 12:07:30|15176.71|15096.71|15173.28|15093.28|15176.75|15096.75|15173.28|15093.28|10
1724242060000|2024-08-21 12:07:40|15173.18|15093.18|15166.92|15086.92|15173.18|15093.18|15166.92|15086.92|10
1724242070000|2024-08-21 12:07:50|15166.87|15086.87|15163.77|15083.77|15167.35|15087.35|15163.77|15083.77|10
1724242080000|2024-08-21 12:08:00|15163.62|15083.62|15162.65|15082.65|15163.73|15083.73|15162.47|15082.47|9
1724242090000|2024-08-21 12:08:10|15162.76|15082.76|15162.16|15082.16|15163.1|15083.1|15162.16|15082.16|9
1724242100000|2024-08-21 12:08:20|15162.74|15082.74|15165.03|15085.03|15165.04|15085.04|15162.74|15082.74|10
1724242110000|2024-08-21 12:08:30|15165.12|15085.12|15164.33|15084.33|15165.12|15085.12|15163.46|15083.46|10
1724242120000|2024-08-21 12:08:40|15164.51|15084.51|15163.45|15083.45|15164.51|15084.51|15163.44|15083.44|9
1724242130000|2024-08-21 12:08:50|15163.32|15083.32|15163.96|15083.96|15163.96|15083.96|15163.07|15083.07|6
1724242140000|2024-08-21 12:09:00|15164.48|15084.48|15166.21|15086.21|15166.24|15086.24|15164.48|15084.48|10
1724242150000|2024-08-21 12:09:10|15166.25|15086.25|15167.48|15087.48|15167.48|15087.48|15166.25|15086.25|10
1724242160000|2024-08-21 12:09:20|15167.56|15087.56|15165.36|15085.36|15167.59|15087.59|15165.36|15085.36|10
1724242170000|2024-08-21 12:09:30|15165.1|15085.1|15165.42|15085.42|15165.42|15085.42|15165.05|15085.05|8
1724242180000|2024-08-21 12:09:40|15165.45|15085.45|15166.11|15086.11|15166.22|15086.22|15165.45|15085.45|10
1724242190000|2024-08-21 12:09:50|15166.24|15086.24|15165.96|15085.96|15166.24|15086.24|15165.91|15085.91|7
1724242200000|2024-08-21 12:10:00|15165.9|15085.9|15167.61|15087.61|15167.73|15087.73|15165.9|15085.9|9
1724242210000|2024-08-21 12:10:10|15167.54|15087.54|15166.19|15086.19|15167.54|15087.54|15166.07|15086.07|10
1724242220000|2024-08-21 12:10:20|15166.36|15086.36|15164.71|15084.71|15166.36|15086.36|15164.67|15084.67|10
1724242230000|2024-08-21 12:10:30|15164.64|15084.64|15163.51|15083.51|15164.88|15084.88|15163.51|15083.51|8
1724242240000|2024-08-21 12:10:40|15163.37|15083.37|15162.86|15082.86|15163.76|15083.76|15162.78|15082.78|10
1724242250000|2024-08-21 12:10:50|15162.84|15082.84|15161.85|15081.85|15162.84|15082.84|15161.85|15081.85|9
1724242260000|2024-08-21 12:11:00|15161.91|15081.91|15160.58|15080.58|15161.91|15081.91|15159.88|15079.88|10
1724242270000|2024-08-21 12:11:10|15161.02|15081.02|15159.61|15079.61|15161.22|15081.22|15159.48|15079.48|10
1724242280000|2024-08-21 12:11:20|15160.85|15080.85|15159.11|15079.11|15161.7|15081.7|15159.11|15079.11|10
1724242290000|2024-08-21 12:11:30|15159.01|15079.01|15160.75|15080.75|15160.75|15080.75|15158.4|15078.4|10
1724242300000|2024-08-21 12:11:40|15160.97|15080.97|15162.38|15082.38|15162.38|15082.38|15160.97|15080.97|10
1724242310000|2024-08-21 12:11:50|15162.85|15082.85|15163.65|15083.65|15163.9|15083.9|15162.85|15082.85|9
1724242320000|2024-08-21 12:12:00|15163.63|15083.63|15163.8|15083.8|15164.11|15084.11|15163.57|15083.57|8
1724242330000|2024-08-21 12:12:10|15163.88|15083.88|15162.66|15082.66|15164.01|15084.01|15162.6|15082.6|10
1724242340000|2024-08-21 12:12:20|15162.67|15082.67|15163.27|15083.27|15163.38|15083.38|15162.67|15082.67|10
1724242350000|2024-08-21 12:12:30|15163.32|15083.32|15163.01|15083.01|15163.56|15083.56|15163.01|15083.01|9
1724242360000|2024-08-21 12:12:40|15162.98|15082.98|15161.91|15081.91|15162.99|15082.99|15161.91|15081.91|10
1724242370000|2024-08-21 12:12:50|15161.52|15081.52|15160.17|15080.17|15161.52|15081.52|15159.81|15079.81|10
1724242380000|2024-08-21 12:13:00|15159.89|15079.89|15157.83|15077.83|15159.89|15079.89|15157.83|15077.83|10
1724242390000|2024-08-21 12:13:10|15157.77|15077.77|15162.92|15082.92|15162.92|15082.92|15157.77|15077.77|10
1724242400000|2024-08-21 12:13:20|15162.91|15082.91|15162.84|15082.84|15163.3|15083.3|15162.84|15082.84|8
1724242410000|2024-08-21 12:13:30|15162.38|15082.38|15163.65|15083.65|15163.83|15083.83|15162.37|15082.37|9
1724242420000|2024-08-21 12:13:40|15163.59|15083.59|15161.8|15081.8|15163.59|15083.59|15161.8|15081.8|10
1724242430000|2024-08-21 12:13:50|15161.74|15081.74|15160.15|15080.15|15161.74|15081.74|15160.15|15080.15|8
1724242440000|2024-08-21 12:14:00|15159.98|15079.98|15160.05|15080.05|15160.23|15080.23|15159.84|15079.84|10
1724242450000|2024-08-21 12:14:10|15160.08|15080.08|15161.13|15081.13|15161.18|15081.18|15159.5|15079.5|10
1724242460000|2024-08-21 12:14:20|15161.02|15081.02|15160.85|15080.85|15161.02|15081.02|15160.6|15080.6|9
1724242470000|2024-08-21 12:14:30|15160.76|15080.76|15160.04|15080.04|15160.89|15080.89|15160.04|15080.04|9
1724242480000|2024-08-21 12:14:40|15159.81|15079.81|15158.21|15078.21|15159.82|15079.82|15158.21|15078.21|10
1724242490000|2024-08-21 12:14:50|15157.93|15077.93|15157.59|15077.59|15157.93|15077.93|15157.54|15077.54|9
1724242500000|2024-08-21 12:15:00|15157.68|15077.68|15155.07|15075.07|15157.68|15077.68|15155.07|15075.07|8
1724242510000|2024-08-21 12:15:10|15155.2|15075.2|15153.55|15073.55|15155.2|15075.2|15153.55|15073.55|10
1724242520000|2024-08-21 12:15:20|15150.23|15070.23|15149.63|15069.63|15150.45|15070.45|15149.6|15069.6|10
1724242530000|2024-08-21 12:15:30|15149.56|15069.56|15148.28|15068.28|15149.56|15069.56|15148.28|15068.28|9
1724242540000|2024-08-21 12:15:40|15147.83|15067.83|15147.43|15067.43|15147.83|15067.83|15147.27|15067.27|10
1724242550000|2024-08-21 12:15:50|15147.4|15067.4|15147.37|15067.37|15147.45|15067.45|15146.81|15066.81|10
1724242560000|2024-08-21 12:16:00|15147.43|15067.43|15146.48|15066.48|15147.43|15067.43|15146.48|15066.48|8
1724242570000|2024-08-21 12:16:10|15146.33|15066.33|15149.85|15069.85|15149.93|15069.93|15146.06|15066.06|9
1724242580000|2024-08-21 12:16:20|15149.83|15069.83|15149.1|15069.1|15149.83|15069.83|15149.1|15069.1|6
1724242590000|2024-08-21 12:16:30|15149.04|15069.04|15149.22|15069.22|15149.31|15069.31|15149.04|15069.04|8
1724242600000|2024-08-21 12:16:40|15149.28|15069.28|15148.8|15068.8|15149.28|15069.28|15148.23|15068.23|10
1724242610000|2024-08-21 12:16:50|15148.93|15068.93|15149.94|15069.94|15149.94|15069.94|15148.93|15068.93|9
1724242620000|2024-08-21 12:17:00|15150.06|15070.06|15150.6|15070.6|15150.95|15070.95|15150.06|15070.06|10
1724242630000|2024-08-21 12:17:10|15150.62|15070.62|15149.76|15069.76|15150.62|15070.62|15149.6|15069.6|9
1724242640000|2024-08-21 12:17:20|15149.88|15069.88|15149.99|15069.99|15150.2|15070.2|15148.76|15068.76|10
1724242650000|2024-08-21 12:17:30|15149.54|15069.54|15147.69|15067.69|15149.54|15069.54|15147.69|15067.69|10
1724242660000|2024-08-21 12:17:40|15147.47|15067.47|15145.66|15065.66|15147.47|15067.47|15145.51|15065.51|10
1724242670000|2024-08-21 12:17:50|15145.62|15065.62|15145.32|15065.32|15146.09|15066.09|15145.32|15065.32|10
1724242680000|2024-08-21 12:18:00|15145.13|15065.13|15145.16|15065.16|15145.16|15065.16|15144.75|15064.75|9
1724242690000|2024-08-21 12:18:10|15145.11|15065.11|15145.1|15065.1|15145.12|15065.12|15144.63|15064.63|10
1724242700000|2024-08-21 12:18:20|15145|15065|15143.97|15063.97|15145|15065|15143.97|15063.97|10
1724242710000|2024-08-21 12:18:30|15143.65|15063.65|15140.3|15060.3|15143.65|15063.65|15140.3|15060.3|9
1724242720000|2024-08-21 12:18:40|15138.64|15058.64|15136.15|15056.15|15138.64|15058.64|15136.15|15056.15|10
1724242730000|2024-08-21 12:18:50|15136.86|15056.86|15137.56|15057.56|15138.33|15058.33|15136.86|15056.86|9
1724242740000|2024-08-21 12:19:00|15137.54|15057.54|15137.62|15057.62|15138.2|15058.2|15137.54|15057.54|10
1724242750000|2024-08-21 12:19:10|15137.79|15057.79|15139.35|15059.35|15139.35|15059.35|15137.58|15057.58|10
1724242760000|2024-08-21 12:19:20|15139.5|15059.5|15139.58|15059.58|15139.58|15059.58|15138.87|15058.87|10
1724242770000|2024-08-21 12:19:30|15139.57|15059.57|15139.55|15059.55|15139.67|15059.67|15139.07|15059.07|10
1724242780000|2024-08-21 12:19:40|15139.59|15059.59|15140.69|15060.69|15140.76|15060.76|15139.55|15059.55|10
1724242790000|2024-08-21 12:19:50|15140.79|15060.79|15141.54|15061.54|15141.59|15061.59|15140.79|15060.79|10
1724242800000|2024-08-21 12:20:00|15141.35|15061.35|15140.78|15060.78|15141.51|15061.51|15140.74|15060.74|9
1724242810000|2024-08-21 12:20:10|15140.6|15060.6|15138.56|15058.56|15140.6|15060.6|15138.56|15058.56|9
1724242820000|2024-08-21 12:20:20|15138.45|15058.45|15136.67|15056.67|15138.45|15058.45|15136.67|15056.67|10
1724242830000|2024-08-21 12:20:30|15136.43|15056.43|15133.49|15053.49|15136.43|15056.43|15133.49|15053.49|9
1724242840000|2024-08-21 12:20:40|15133.59|15053.59|15132.76|15052.76|15133.59|15053.59|15131.4|15051.4|10
1724242850000|2024-08-21 12:20:50|15132.83|15052.83|15132.14|15052.14|15132.83|15052.83|15131.36|15051.36|10
1724242860000|2024-08-21 12:21:00|15132.21|15052.21|15132.34|15052.34|15132.39|15052.39|15131.71|15051.71|10
1724242870000|2024-08-21 12:21:10|15132.36|15052.36|15126.89|15046.89|15133.34|15053.34|15126.89|15046.89|10
1724242880000|2024-08-21 12:21:20|15126.83|15046.83|15125.92|15045.92|15126.83|15046.83|15125.92|15045.92|10
1724242890000|2024-08-21 12:21:30|15125.81|15045.81|15126.99|15046.99|15126.99|15046.99|15125.81|15045.81|10
1724242900000|2024-08-21 12:21:40|15127.57|15047.57|15130.33|15050.33|15130.33|15050.33|15127.3|15047.3|10
1724242910000|2024-08-21 12:21:50|15130.41|15050.41|15132.58|15052.58|15132.58|15052.58|15130.41|15050.41|10
1724242920000|2024-08-21 12:22:00|15133.05|15053.05|15132.72|15052.72|15133.19|15053.19|15132.72|15052.72|10
1724242930000|2024-08-21 12:22:10|15132.69|15052.69|15129.7|15049.7|15132.69|15052.69|15129.7|15049.7|10
1724242940000|2024-08-21 12:22:20|15129.55|15049.55|15130.16|15050.16|15130.38|15050.38|15128.36|15048.36|10
1724242950000|2024-08-21 12:22:30|15131.1|15051.1|15132.37|15052.37|15133.98|15053.98|15131.1|15051.1|10
1724242960000|2024-08-21 12:22:40|15132.17|15052.17|15134.53|15054.53|15134.53|15054.53|15132.04|15052.04|10
1724242970000|2024-08-21 12:22:50|15134.64|15054.64|15135.09|15055.09|15135.09|15055.09|15134.16|15054.16|10
1724242980000|2024-08-21 12:23:00|15135.06|15055.06|15136.91|15056.91|15136.91|15056.91|15135.04|15055.04|10
1724242990000|2024-08-21 12:23:10|15137.01|15057.01|15139.24|15059.24|15139.25|15059.25|15136.74|15056.74|10
1724243000000|2024-08-21 12:23:20|15140.59|15060.59|15144.07|15064.07|15144.44|15064.44|15140.59|15060.59|10
1724243010000|2024-08-21 12:23:30|15143.86|15063.86|15144.34|15064.34|15144.34|15064.34|15142.77|15062.77|10
1724243020000|2024-08-21 12:23:40|15144.49|15064.49|15146.37|15066.37|15146.69|15066.69|15144.49|15064.49|10
1724243030000|2024-08-21 12:23:50|15146.95|15066.95|15147.05|15067.05|15147.1|15067.1|15146.6|15066.6|9
1724243040000|2024-08-21 12:24:00|15147.12|15067.12|15145.79|15065.79|15147.14|15067.14|15144.78|15064.78|10
1724243050000|2024-08-21 12:24:10|15145.91|15065.91|15148.81|15068.81|15150.58|15070.58|15145.91|15065.91|9
1724243060000|2024-08-21 12:24:20|15148.58|15068.58|15151.47|15071.47|15151.78|15071.78|15148.52|15068.52|9
1724243070000|2024-08-21 12:24:30|15152.33|15072.33|15155.04|15075.04|15155.04|15075.04|15152.33|15072.33|10
1724243080000|2024-08-21 12:24:40|15155.94|15075.94|15157.14|15077.14|15157.19|15077.19|15155.94|15075.94|9
1724243090000|2024-08-21 12:24:50|15156.68|15076.68|15155.57|15075.57|15157.19|15077.19|15155.57|15075.57|10
1724243100000|2024-08-21 12:25:00|15155.62|15075.62|15154.83|15074.83|15155.68|15075.68|15154.83|15074.83|8
1724243110000|2024-08-21 12:25:10|15154.81|15074.81|15155.49|15075.49|15155.57|15075.57|15154.71|15074.71|10
1724243120000|2024-08-21 12:25:20|15155.48|15075.48|15157.3|15077.3|15157.45|15077.45|15155.48|15075.48|9
1724243130000|2024-08-21 12:25:30|15157.32|15077.32|15156.81|15076.81|15157.49|15077.49|15156.56|15076.56|9
1724243140000|2024-08-21 12:25:40|15156.88|15076.88|15154.72|15074.72|15156.88|15076.88|15154.72|15074.72|10
1724243150000|2024-08-21 12:25:50|15154.31|15074.31|15153.35|15073.35|15154.44|15074.44|15153.35|15073.35|9
1724243160000|2024-08-21 12:26:00|15153.46|15073.46|15153.28|15073.28|15153.46|15073.46|15153.25|15073.25|9
1724243170000|2024-08-21 12:26:10|15153.27|15073.27|15153.34|15073.34|15153.52|15073.52|15153.27|15073.27|6
1724243180000|2024-08-21 12:26:20|15153.3|15073.3|15153.36|15073.36|15153.59|15073.59|15153.1|15073.1|9
1724243190000|2024-08-21 12:26:30|15153.34|15073.34|15151.45|15071.45|15153.46|15073.46|15151.45|15071.45|9
1724243200000|2024-08-21 12:26:40|15150.98|15070.98|15152.59|15072.59|15152.59|15072.59|15150.64|15070.64|10
1724243210000|2024-08-21 12:26:50|15152.82|15072.82|15152.63|15072.63|15152.82|15072.82|15152.34|15072.34|8
1724243220000|2024-08-21 12:27:00|15153.26|15073.26|15155.06|15075.06|15155.06|15075.06|15153.2|15073.2|10
1724243230000|2024-08-21 12:27:10|15154.98|15074.98|15154.06|15074.06|15155.67|15075.67|15154.03|15074.03|10
1724243240000|2024-08-21 12:27:20|15152.88|15072.88|15152.44|15072.44|15153.23|15073.23|15152.44|15072.44|10
1724243250000|2024-08-21 12:27:30|15152.15|15072.15|15149.96|15069.96|15152.15|15072.15|15149.96|15069.96|10
1724243260000|2024-08-21 12:27:40|15149.85|15069.85|15146.95|15066.95|15149.85|15069.85|15146.95|15066.95|10
1724243270000|2024-08-21 12:27:50|15147.02|15067.02|15147.18|15067.18|15147.18|15067.18|15146.83|15066.83|8
1724243280000|2024-08-21 12:28:00|15147.26|15067.26|15149.05|15069.05|15149.05|15069.05|15147.26|15067.26|9
1724243290000|2024-08-21 12:28:10|15149.06|15069.06|15149.91|15069.91|15149.91|15069.91|15147.47|15067.47|10
1724243300000|2024-08-21 12:28:20|15149.89|15069.89|15151.58|15071.58|15151.58|15071.58|15149.89|15069.89|10
1724243310000|2024-08-21 12:28:30|15151.56|15071.56|15152.17|15072.17|15152.17|15072.17|15151.33|15071.33|10
1724243320000|2024-08-21 12:28:40|15152.16|15072.16|15152.47|15072.47|15152.47|15072.47|15151.99|15071.99|5
1724243330000|2024-08-21 12:28:50|15152.31|15072.31|15153.11|15073.11|15153.11|15073.11|15152.29|15072.29|8
1724243340000|2024-08-21 12:29:00|15153.21|15073.21|15153.34|15073.34|15153.44|15073.44|15153.21|15073.21|7
1724243350000|2024-08-21 12:29:10|15153.61|15073.61|15157.33|15077.33|15157.33|15077.33|15153.55|15073.55|9
1724243360000|2024-08-21 12:29:20|15157.34|15077.34|15158.07|15078.07|15158.31|15078.31|15157.34|15077.34|10
1724243370000|2024-08-21 12:29:30|15159.56|15079.56|15162.52|15082.52|15162.52|15082.52|15159.56|15079.56|10
1724243380000|2024-08-21 12:29:40|15162.74|15082.74|15162.75|15082.75|15162.75|15082.75|15162.49|15082.49|6
1724243390000|2024-08-21 12:29:50|15162.77|15082.77|15164.91|15084.91|15164.91|15084.91|15162.75|15082.75|9
1724243400000|2024-08-21 12:30:00|15166.61|15086.61|15169.83|15089.83|15169.83|15089.83|15166.61|15086.61|10
1724243410000|2024-08-21 12:30:10|15170|15090|15168.3|15088.3|15170.92|15090.92|15168.3|15088.3|10
1724243420000|2024-08-21 12:30:20|15168.32|15088.32|15168.74|15088.74|15168.74|15088.74|15168.06|15088.06|10
1724243430000|2024-08-21 12:30:30|15168.81|15088.81|15173|15093|15173|15093|15168.81|15088.81|10
1724243440000|2024-08-21 12:30:40|15174.51|15094.51|15178.08|15098.08|15178.12|15098.12|15174.51|15094.51|10
1724243450000|2024-08-21 12:30:50|15177.94|15097.94|15179.11|15099.11|15179.11|15099.11|15177.86|15097.86|10
1724243460000|2024-08-21 12:31:00|15179.18|15099.18|15178.09|15098.09|15179.18|15099.18|15178.03|15098.03|10
1724243470000|2024-08-21 12:31:10|15177.98|15097.98|15177.63|15097.63|15178.08|15098.08|15177.22|15097.22|10
1724243480000|2024-08-21 12:31:20|15178.1|15098.1|15180.05|15100.05|15180.05|15100.05|15178.1|15098.1|9
1724243490000|2024-08-21 12:31:30|15180.55|15100.55|15183.51|15103.51|15183.51|15103.51|15180.55|15100.55|10
1724243500000|2024-08-21 12:31:40|15184.15|15104.15|15183.68|15103.68|15185.35|15105.35|15183.68|15103.68|10
1724243510000|2024-08-21 12:31:50|15183.03|15103.03|15183.41|15103.41|15183.41|15103.41|15182.62|15102.62|10
1724243520000|2024-08-21 12:32:00|15183.43|15103.43|15183.94|15103.94|15183.94|15103.94|15182.71|15102.71|10
1724243530000|2024-08-21 12:32:10|15183.86|15103.86|15183.26|15103.26|15183.86|15103.86|15183.04|15103.04|10
1724243540000|2024-08-21 12:32:20|15183.1|15103.1|15182.02|15102.02|15183.27|15103.27|15182.02|15102.02|9
1724243550000|2024-08-21 12:32:30|15181.24|15101.24|15183.21|15103.21|15183.29|15103.29|15180.94|15100.94|9
1724243560000|2024-08-21 12:32:40|15184.06|15104.06|15184.86|15104.86|15184.86|15104.86|15183.95|15103.95|10
1724243570000|2024-08-21 12:32:50|15185.33|15105.33|15185.6|15105.6|15186.47|15106.47|15185.08|15105.08|10
1724243580000|2024-08-21 12:33:00|15185.48|15105.48|15185.59|15105.59|15185.64|15105.64|15185.25|15105.25|9
1724243590000|2024-08-21 12:33:10|15184.85|15104.85|15186.88|15106.88|15186.88|15106.88|15184.17|15104.17|10
1724243600000|2024-08-21 12:33:20|15186.75|15106.75|15186.69|15106.69|15187.89|15107.89|15186.45|15106.45|10
1724243610000|2024-08-21 12:33:30|15186.51|15106.51|15186.47|15106.47|15186.69|15106.69|15186.24|15106.24|10
1724243620000|2024-08-21 12:33:40|15186.46|15106.46|15186.77|15106.77|15186.77|15106.77|15185.04|15105.04|10
1724243630000|2024-08-21 12:33:50|15187.23|15107.23|15187.63|15107.63|15187.66|15107.66|15187.23|15107.23|9
1724243640000|2024-08-21 12:34:00|15187.84|15107.84|15188.57|15108.57|15188.57|15108.57|15186.99|15106.99|10
1724243650000|2024-08-21 12:34:10|15188.52|15108.52|15188.5|15108.5|15188.52|15108.52|15188.08|15108.08|7
1724243660000|2024-08-21 12:34:20|15188.98|15108.98|15191.1|15111.1|15191.1|15111.1|15188.98|15108.98|10
1724243670000|2024-08-21 12:34:30|15191.04|15111.04|15191.57|15111.57|15192.14|15112.14|15190.49|15110.49|10
1724243680000|2024-08-21 12:34:40|15191.9|15111.9|15191.43|15111.43|15191.98|15111.98|15190.1|15110.1|10
1724243690000|2024-08-21 12:34:50|15191.91|15111.91|15192.13|15112.13|15192.13|15112.13|15190.8|15110.8|9
1724243700000|2024-08-21 12:35:00|15192.9|15112.9|15192.92|15112.92|15192.96|15112.96|15192.75|15112.75|9
1724243710000|2024-08-21 12:35:10|15192.83|15112.83|15190.64|15110.64|15192.85|15112.85|15190.64|15110.64|10
1724243720000|2024-08-21 12:35:20|15190.1|15110.1|15188.63|15108.63|15190.1|15110.1|15188.57|15108.57|10
1724243730000|2024-08-21 12:35:30|15188.43|15108.43|15188.2|15108.2|15188.43|15108.43|15187.58|15107.58|10
1724243740000|2024-08-21 12:35:40|15188.24|15108.24|15187.01|15107.01|15188.78|15108.78|15187.01|15107.01|10
1724243750000|2024-08-21 12:35:50|15186.76|15106.76|15184.64|15104.64|15187.72|15107.72|15184.64|15104.64|8
1724243760000|2024-08-21 12:36:00|15184.48|15104.48|15184.14|15104.14|15184.48|15104.48|15183.02|15103.02|10
1724243770000|2024-08-21 12:36:10|15184.18|15104.18|15183.68|15103.68|15184.32|15104.32|15183.68|15103.68|9
1724243780000|2024-08-21 12:36:20|15183.49|15103.49|15181.05|15101.05|15183.56|15103.56|15180.87|15100.87|10
1724243790000|2024-08-21 12:36:30|15179.99|15099.99|15179.12|15099.12|15179.99|15099.99|15178.67|15098.67|10
1724243800000|2024-08-21 12:36:40|15179.01|15099.01|15179.6|15099.6|15180.26|15100.26|15179.01|15099.01|10
1724243810000|2024-08-21 12:36:50|15179.27|15099.27|15176.82|15096.82|15179.27|15099.27|15176.61|15096.61|10
1724243820000|2024-08-21 12:37:00|15176.83|15096.83|15176.86|15096.86|15177.09|15097.09|15175.43|15095.43|10
1724243830000|2024-08-21 12:37:10|15176.98|15096.98|15172.22|15092.22|15176.98|15096.98|15172.22|15092.22|10
1724243840000|2024-08-21 12:37:20|15171.82|15091.82|15173.12|15093.12|15173.18|15093.18|15171.47|15091.47|9
1724243850000|2024-08-21 12:37:30|15173.11|15093.11|15172.09|15092.09|15173.11|15093.11|15172.09|15092.09|8
1724243860000|2024-08-21 12:37:40|15171.51|15091.51|15172.29|15092.29|15172.29|15092.29|15171.51|15091.51|10
1724243870000|2024-08-21 12:37:50|15172.31|15092.31|15171.54|15091.54|15172.89|15092.89|15171.54|15091.54|10
1724243880000|2024-08-21 12:38:00|15171.51|15091.51|15171.27|15091.27|15171.51|15091.51|15171.27|15091.27|8
1724243890000|2024-08-21 12:38:10|15171.36|15091.36|15172.23|15092.23|15172.23|15092.23|15171.36|15091.36|7
1724243900000|2024-08-21 12:38:20|15172.7|15092.7|15173.76|15093.76|15173.76|15093.76|15172.7|15092.7|9
1724243910000|2024-08-21 12:38:30|15173.77|15093.77|15174.89|15094.89|15174.89|15094.89|15173.77|15093.77|8
1724243920000|2024-08-21 12:38:40|15174.1|15094.1|15174.25|15094.25|15174.48|15094.48|15173.78|15093.78|10
1724243930000|2024-08-21 12:38:50|15175.09|15095.09|15175.52|15095.52|15176.5|15096.5|15175.09|15095.09|10
1724243940000|2024-08-21 12:39:00|15175.44|15095.44|15174.12|15094.12|15175.71|15095.71|15174.12|15094.12|10
1724243950000|2024-08-21 12:39:10|15174.16|15094.16|15172.93|15092.93|15174.54|15094.54|15172.93|15092.93|10
1724243960000|2024-08-21 12:39:20|15173.61|15093.61|15175.78|15095.78|15175.78|15095.78|15173.61|15093.61|10
1724243970000|2024-08-21 12:39:30|15175.81|15095.81|15176.32|15096.32|15176.38|15096.38|15175.79|15095.79|9
1724243980000|2024-08-21 12:39:40|15176.46|15096.46|15178.56|15098.56|15178.85|15098.85|15176.41|15096.41|9
1724243990000|2024-08-21 12:39:50|15178.51|15098.51|15176.95|15096.95|15178.51|15098.51|15176.95|15096.95|9
1724244000000|2024-08-21 12:40:00|15176.32|15096.32|15171.79|15091.79|15176.32|15096.32|15171.79|15091.79|10
1724244010000|2024-08-21 12:40:10|15171.75|15091.75|15170.05|15090.05|15173.08|15093.08|15170.05|15090.05|10
1724244020000|2024-08-21 12:40:20|15169.77|15089.77|15169.24|15089.24|15169.77|15089.77|15169.24|15089.24|10
1724244030000|2024-08-21 12:40:30|15169.53|15089.53|15171.3|15091.3|15171.3|15091.3|15169.53|15089.53|8
1724244040000|2024-08-21 12:40:40|15171.75|15091.75|15172.98|15092.98|15172.98|15092.98|15171.75|15091.75|10
1724244050000|2024-08-21 12:40:50|15173.24|15093.24|15170.63|15090.63|15173.39|15093.39|15170.63|15090.63|10
1724244060000|2024-08-21 12:41:00|15170.45|15090.45|15172.34|15092.34|15172.34|15092.34|15170.45|15090.45|10
1724244070000|2024-08-21 12:41:10|15173.41|15093.41|15174.36|15094.36|15175.27|15095.27|15173.41|15093.41|9
1724244080000|2024-08-21 12:41:20|15175.56|15095.56|15176.86|15096.86|15176.88|15096.88|15175.56|15095.56|10
1724244090000|2024-08-21 12:41:30|15176.84|15096.84|15176.57|15096.57|15176.84|15096.84|15176.34|15096.34|10
1724244100000|2024-08-21 12:41:40|15176.23|15096.23|15175.55|15095.55|15176.3|15096.3|15174.58|15094.58|10
1724244110000|2024-08-21 12:41:50|15175.74|15095.74|15175.69|15095.69|15176.17|15096.17|15175.2|15095.2|9
1724244120000|2024-08-21 12:42:00|15175.87|15095.87|15177.08|15097.08|15177.08|15097.08|15175.44|15095.44|9
1724244130000|2024-08-21 12:42:10|15177.06|15097.06|15179.85|15099.85|15179.85|15099.85|15177.06|15097.06|10
1724244140000|2024-08-21 12:42:20|15180.1|15100.1|15183.4|15103.4|15183.4|15103.4|15180.1|15100.1|10
1724244150000|2024-08-21 12:42:30|15183.55|15103.55|15184.01|15104.01|15184.07|15104.07|15183.21|15103.21|10
1724244160000|2024-08-21 12:42:40|15184.29|15104.29|15184.99|15104.99|15185.24|15105.24|15184.29|15104.29|10
1724244170000|2024-08-21 12:42:50|15184.01|15104.01|15181.65|15101.65|15184.01|15104.01|15181.65|15101.65|8
1724244180000|2024-08-21 12:43:00|15181.76|15101.76|15186.28|15106.28|15186.28|15106.28|15181.76|15101.76|10
1724244190000|2024-08-21 12:43:10|15186.48|15106.48|15186.2|15106.2|15186.56|15106.56|15186.14|15106.14|10
1724244200000|2024-08-21 12:43:20|15186.29|15106.29|15186.57|15106.57|15186.67|15106.67|15186.11|15106.11|9
1724244210000|2024-08-21 12:43:30|15187.14|15107.14|15187.57|15107.57|15187.82|15107.82|15187.14|15107.14|10
1724244220000|2024-08-21 12:43:40|15187.35|15107.35|15187.21|15107.21|15187.53|15107.53|15187.15|15107.15|9
1724244230000|2024-08-21 12:43:50|15187.17|15107.17|15187.07|15107.07|15187.42|15107.42|15187.07|15107.07|9
1724244240000|2024-08-21 12:44:00|15187|15107|15183.2|15103.2|15187|15107|15182.37|15102.37|10
1724244250000|2024-08-21 12:44:10|15183.25|15103.25|15185.36|15105.36|15185.93|15105.93|15183.17|15103.17|10
1724244260000|2024-08-21 12:44:20|15185.33|15105.33|15184.28|15104.28|15185.34|15105.34|15183.65|15103.65|10
1724244270000|2024-08-21 12:44:30|15184.31|15104.31|15185.61|15105.61|15185.61|15105.61|15183.97|15103.97|10
1724244280000|2024-08-21 12:44:40|15184.4|15104.4|15183.38|15103.38|15184.4|15104.4|15182.95|15102.95|10
1724244290000|2024-08-21 12:44:50|15183.8|15103.8|15180.76|15100.76|15183.99|15103.99|15180.76|15100.76|10
1724244300000|2024-08-21 12:45:00|15180.89|15100.89|15182.09|15102.09|15182.09|15102.09|15180.89|15100.89|9
1724244310000|2024-08-21 12:45:10|15182.51|15102.51|15184.27|15104.27|15184.64|15104.64|15182.22|15102.22|10
1724244320000|2024-08-21 12:45:20|15184.24|15104.24|15183.35|15103.35|15184.92|15104.92|15183.35|15103.35|10
1724244330000|2024-08-21 12:45:30|15183.29|15103.29|15184.91|15104.91|15184.99|15104.99|15183.29|15103.29|10
1724244340000|2024-08-21 12:45:40|15184.09|15104.09|15184.16|15104.16|15184.16|15104.16|15183.45|15103.45|9
1724244350000|2024-08-21 12:45:50|15184.22|15104.22|15184.57|15104.57|15184.57|15104.57|15183.94|15103.94|9
1724244360000|2024-08-21 12:46:00|15184.68|15104.68|15185.69|15105.69|15186.86|15106.86|15184.68|15104.68|10
1724244370000|2024-08-21 12:46:10|15186.12|15106.12|15187.72|15107.72|15188.16|15108.16|15186.12|15106.12|10
1724244380000|2024-08-21 12:46:20|15187.7|15107.7|15186.69|15106.69|15187.7|15107.7|15186.69|15106.69|10
1724244390000|2024-08-21 12:46:30|15186.44|15106.44|15185.57|15105.57|15186.44|15106.44|15185.5|15105.5|10
1724244400000|2024-08-21 12:46:40|15185.54|15105.54|15183.64|15103.64|15185.54|15105.54|15183.64|15103.64|9
1724244410000|2024-08-21 12:46:50|15183.54|15103.54|15181.6|15101.6|15183.54|15103.54|15181.6|15101.6|10
1724244420000|2024-08-21 12:47:00|15181.46|15101.46|15179.64|15099.64|15181.46|15101.46|15179.17|15099.17|10
1724244430000|2024-08-21 12:47:10|15179.66|15099.66|15180.67|15100.67|15180.67|15100.67|15179.63|15099.63|9
1724244440000|2024-08-21 12:47:20|15181.17|15101.17|15180.98|15100.98|15181.85|15101.85|15180.98|15100.98|10
1724244450000|2024-08-21 12:47:30|15180.5|15100.5|15180.98|15100.98|15181.3|15101.3|15180.34|15100.34|10
1724244460000|2024-08-21 12:47:40|15180.82|15100.82|15179.37|15099.37|15180.82|15100.82|15178.39|15098.39|9
1724244470000|2024-08-21 12:47:50|15179.39|15099.39|15180.36|15100.36|15180.67|15100.67|15179.2|15099.2|9
1724244480000|2024-08-21 12:48:00|15180.41|15100.41|15182.17|15102.17|15182.17|15102.17|15179.77|15099.77|10
1724244490000|2024-08-21 12:48:10|15182.21|15102.21|15182.31|15102.31|15183.25|15103.25|15182.21|15102.21|10
1724244500000|2024-08-21 12:48:20|15182.75|15102.75|15181.12|15101.12|15182.75|15102.75|15180.36|15100.36|10
1724244510000|2024-08-21 12:48:30|15181.62|15101.62|15182.77|15102.77|15182.82|15102.82|15181.62|15101.62|9
1724244520000|2024-08-21 12:48:40|15182.78|15102.78|15183.53|15103.53|15183.53|15103.53|15182.43|15102.43|9
1724244530000|2024-08-21 12:48:50|15184.07|15104.07|15182.55|15102.55|15184.57|15104.57|15182.55|15102.55|10
1724244540000|2024-08-21 12:49:00|15182|15102|15183.31|15103.31|15183.5|15103.5|15182|15102|10
1724244550000|2024-08-21 12:49:10|15183.16|15103.16|15182.05|15102.05|15183.16|15103.16|15182.05|15102.05|10
1724244560000|2024-08-21 12:49:20|15181.82|15101.82|15180.89|15100.89|15181.82|15101.82|15180.89|15100.89|10
1724244570000|2024-08-21 12:49:30|15180.88|15100.88|15178.43|15098.43|15180.9|15100.9|15178.08|15098.08|10
1724244580000|2024-08-21 12:49:40|15178.63|15098.63|15175.98|15095.98|15178.63|15098.63|15175.88|15095.88|9
1724244590000|2024-08-21 12:49:50|15176.1|15096.1|15176.29|15096.29|15176.29|15096.29|15176|15096|7
1724244600000|2024-08-21 12:50:00|15176.44|15096.44|15179.01|15099.01|15179.01|15099.01|15176.44|15096.44|10
1724244610000|2024-08-21 12:50:10|15179.03|15099.03|15180|15100|15180|15100|15178.92|15098.92|10
1724244620000|2024-08-21 12:50:20|15180.19|15100.19|15179.55|15099.55|15180.62|15100.62|15179.48|15099.48|10
1724244630000|2024-08-21 12:50:30|15179.53|15099.53|15176.63|15096.63|15179.53|15099.53|15176.63|15096.63|10
1724244640000|2024-08-21 12:50:40|15175.91|15095.91|15175.68|15095.68|15175.91|15095.91|15175.26|15095.26|10
1724244650000|2024-08-21 12:50:50|15175.66|15095.66|15176.36|15096.36|15176.4|15096.4|15175.66|15095.66|9
1724244660000|2024-08-21 12:51:00|15176.5|15096.5|15176.82|15096.82|15177.05|15097.05|15176.5|15096.5|10
1724244670000|2024-08-21 12:51:10|15177.08|15097.08|15177.05|15097.05|15177.39|15097.39|15177.01|15097.01|9
1724244680000|2024-08-21 12:51:20|15177.37|15097.37|15179.36|15099.36|15179.36|15099.36|15177.02|15097.02|10
1724244690000|2024-08-21 12:51:30|15179.8|15099.8|15179.93|15099.93|15179.93|15099.93|15179.6|15099.6|9
1724244700000|2024-08-21 12:51:40|15182.74|15102.74|15182.72|15102.72|15183.04|15103.04|15182.68|15102.68|10
1724244710000|2024-08-21 12:51:50|15182.94|15102.94|15183.45|15103.45|15183.47|15103.47|15181.76|15101.76|10
1724244720000|2024-08-21 12:52:00|15183.24|15103.24|15182.36|15102.36|15183.28|15103.28|15181.83|15101.83|10
1724244730000|2024-08-21 12:52:10|15181.94|15101.94|15184.11|15104.11|15184.11|15104.11|15181.76|15101.76|10
1724244740000|2024-08-21 12:52:20|15184.38|15104.38|15181.86|15101.86|15184.38|15104.38|15181.86|15101.86|10
1724244750000|2024-08-21 12:52:30|15181.81|15101.81|15180.47|15100.47|15181.81|15101.81|15180.47|15100.47|10
1724244760000|2024-08-21 12:52:40|15180.12|15100.12|15178.23|15098.23|15180.12|15100.12|15178.23|15098.23|10
1724244770000|2024-08-21 12:52:50|15178.21|15098.21|15178.83|15098.83|15178.98|15098.98|15178.2|15098.2|10
1724244780000|2024-08-21 12:53:00|15178.8|15098.8|15178.73|15098.73|15179.09|15099.09|15178.73|15098.73|10
1724244790000|2024-08-21 12:53:10|15178.71|15098.71|15174.67|15094.67|15179.01|15099.01|15174.67|15094.67|10
1724244800000|2024-08-21 12:53:20|15173.87|15093.87|15173.41|15093.41|15173.87|15093.87|15173.37|15093.37|10
1724244810000|2024-08-21 12:53:30|15173.43|15093.43|15173.24|15093.24|15173.55|15093.55|15173.05|15093.05|10
1724244820000|2024-08-21 12:53:40|15173.37|15093.37|15173.21|15093.21|15173.37|15093.37|15173.13|15093.13|10
1724244830000|2024-08-21 12:53:50|15173.93|15093.93|15174.7|15094.7|15174.7|15094.7|15173.93|15093.93|9
1724244840000|2024-08-21 12:54:00|15174.74|15094.74|15171.62|15091.62|15174.76|15094.76|15171.62|15091.62|8
1724244850000|2024-08-21 12:54:10|15170.76|15090.76|15168.04|15088.04|15170.76|15090.76|15168.04|15088.04|9
1724244860000|2024-08-21 12:54:20|15167.72|15087.72|15166.17|15086.17|15167.72|15087.72|15166.17|15086.17|10
1724244870000|2024-08-21 12:54:30|15166.28|15086.28|15163.89|15083.89|15166.28|15086.28|15163.89|15083.89|9
1724244880000|2024-08-21 12:54:40|15161.33|15081.33|15160.94|15080.94|15162.61|15082.61|15160.94|15080.94|10
1724244890000|2024-08-21 12:54:50|15160.78|15080.78|15154.01|15074.01|15160.78|15080.78|15154.01|15074.01|10
1724244900000|2024-08-21 12:55:00|15153.28|15073.28|15154.6|15074.6|15154.6|15074.6|15153.28|15073.28|9
1724244910000|2024-08-21 12:55:10|15153.91|15073.91|15151.04|15071.04|15153.91|15073.91|15151.04|15071.04|10
1724244920000|2024-08-21 12:55:20|15150.72|15070.72|15148.68|15068.68|15150.72|15070.72|15148.68|15068.68|10
1724244930000|2024-08-21 12:55:30|15148.17|15068.17|15148.88|15068.88|15148.88|15068.88|15148.17|15068.17|10
1724244940000|2024-08-21 12:55:40|15148.99|15068.99|15149.46|15069.46|15149.82|15069.82|15148.99|15068.99|9
1724244950000|2024-08-21 12:55:50|15149.71|15069.71|15148.91|15068.91|15149.71|15069.71|15148.91|15068.91|10
1724244960000|2024-08-21 12:56:00|15149.27|15069.27|15150.62|15070.62|15150.75|15070.75|15148.77|15068.77|10
1724244970000|2024-08-21 12:56:10|15150.5|15070.5|15151.19|15071.19|15151.31|15071.31|15150.38|15070.38|10
1724244980000|2024-08-21 12:56:20|15151.79|15071.79|15151.05|15071.05|15151.83|15071.83|15150.62|15070.62|8
1724244990000|2024-08-21 12:56:30|15151.16|15071.16|15151.63|15071.63|15151.83|15071.83|15150.96|15070.96|10
1724245000000|2024-08-21 12:56:40|15151.54|15071.54|15156.78|15076.78|15156.78|15076.78|15151.54|15071.54|9
1724245010000|2024-08-21 12:56:50|15157.04|15077.04|15157.86|15077.86|15157.96|15077.96|15157.04|15077.04|9
1724245020000|2024-08-21 12:57:00|15157.72|15077.72|15157.06|15077.06|15157.72|15077.72|15157.06|15077.06|10
1724245030000|2024-08-21 12:57:10|15157.11|15077.11|15159.19|15079.19|15159.19|15079.19|15157.11|15077.11|10
1724245040000|2024-08-21 12:57:20|15159.42|15079.42|15159.75|15079.75|15159.75|15079.75|15159.42|15079.42|9
1724245050000|2024-08-21 12:57:30|15159.79|15079.79|15160.53|15080.53|15160.68|15080.68|15159.79|15079.79|10
1724245060000|2024-08-21 12:57:40|15160.46|15080.46|15160.81|15080.81|15161.27|15081.27|15160.46|15080.46|10
1724245070000|2024-08-21 12:57:50|15159.67|15079.67|15161.39|15081.39|15161.39|15081.39|15158.99|15078.99|10
1724245080000|2024-08-21 12:58:00|15161.52|15081.52|15161.46|15081.46|15161.72|15081.72|15161.38|15081.38|9
1724245090000|2024-08-21 12:58:10|15161.41|15081.41|15162.05|15082.05|15162.05|15082.05|15161.39|15081.39|8
1724245100000|2024-08-21 12:58:20|15162.07|15082.07|15161.31|15081.31|15162.19|15082.19|15161.31|15081.31|10
1724245110000|2024-08-21 12:58:30|15161.16|15081.16|15159.05|15079.05|15161.16|15081.16|15159.05|15079.05|10
1724245120000|2024-08-21 12:58:40|15158.99|15078.99|15160.25|15080.25|15160.25|15080.25|15158.84|15078.84|10
1724245130000|2024-08-21 12:58:50|15160.41|15080.41|15158.6|15078.6|15160.72|15080.72|15158.38|15078.38|10
1724245140000|2024-08-21 12:59:00|15158.59|15078.59|15158.44|15078.44|15158.59|15078.59|15156.52|15076.52|10
1724245150000|2024-08-21 12:59:10|15158.42|15078.42|15159.26|15079.26|15159.37|15079.37|15158.42|15078.42|10
1724245160000|2024-08-21 12:59:20|15159.27|15079.27|15158.63|15078.63|15159.31|15079.31|15158.59|15078.59|9
1724245170000|2024-08-21 12:59:30|15158.55|15078.55|15158.44|15078.44|15158.56|15078.56|15156.8|15076.8|10
1724245180000|2024-08-21 12:59:40|15158.47|15078.47|15158.55|15078.55|15158.85|15078.85|15158.47|15078.47|10
1724245190000|2024-08-21 12:59:50|15158.7|15078.7|15159.42|15079.42|15159.88|15079.88|15158.7|15078.7|10
1724245200000|2024-08-21 13:00:00|15159.35|15079.35|15160.21|15080.21|15160.21|15080.21|15159.01|15079.01|10
1724245210000|2024-08-21 13:00:10|15160.49|15080.49|15160.86|15080.86|15161.1|15081.1|15160.49|15080.49|10
1724245220000|2024-08-21 13:00:20|15160.84|15080.84|15160.39|15080.39|15160.87|15080.87|15160.31|15080.31|10
1724245230000|2024-08-21 13:00:30|15160.04|15080.04|15159.15|15079.15|15160.15|15080.15|15159|15079|10
1724245240000|2024-08-21 13:00:40|15159.2|15079.2|15159.32|15079.32|15159.76|15079.76|15159.1|15079.1|9
1724245250000|2024-08-21 13:00:50|15159.66|15079.66|15161.66|15081.66|15161.66|15081.66|15159.51|15079.51|10
1724245260000|2024-08-21 13:01:00|15161.8|15081.8|15162.51|15082.51|15162.51|15082.51|15161.8|15081.8|10
1724245270000|2024-08-21 13:01:10|15162.21|15082.21|15161.42|15081.42|15162.5|15082.5|15161.42|15081.42|10
1724245280000|2024-08-21 13:01:20|15161.39|15081.39|15162.11|15082.11|15162.11|15082.11|15160.31|15080.31|10
1724245290000|2024-08-21 13:01:30|15163.05|15083.05|15164.1|15084.1|15164.14|15084.14|15163.05|15083.05|10
1724245300000|2024-08-21 13:01:40|15164.35|15084.35|15162.6|15082.6|15164.38|15084.38|15161.13|15081.13|10
1724245310000|2024-08-21 13:01:50|15162.38|15082.38|15162.65|15082.65|15162.66|15082.66|15162.38|15082.38|9
1724245320000|2024-08-21 13:02:00|15162.8|15082.8|15164.63|15084.63|15164.63|15084.63|15162.8|15082.8|9
1724245330000|2024-08-21 13:02:10|15164.24|15084.24|15163.45|15083.45|15164.24|15084.24|15162.85|15082.85|10
1724245340000|2024-08-21 13:02:20|15163.61|15083.61|15162.23|15082.23|15163.89|15083.89|15161.94|15081.94|10
1724245350000|2024-08-21 13:02:30|15162.46|15082.46|15162.4|15082.4|15162.78|15082.78|15162.4|15082.4|10
1724245360000|2024-08-21 13:02:40|15162.2|15082.2|15159.65|15079.65|15162.2|15082.2|15159.65|15079.65|10
1724245370000|2024-08-21 13:02:50|15160.45|15080.45|15159.48|15079.48|15160.45|15080.45|15159.48|15079.48|10
1724245380000|2024-08-21 13:03:00|15159.22|15079.22|15159.51|15079.51|15160.14|15080.14|15159.16|15079.16|10
1724245390000|2024-08-21 13:03:10|15159.35|15079.35|15160.22|15080.22|15160.22|15080.22|15159.28|15079.28|10
1724245400000|2024-08-21 13:03:20|15160.15|15080.15|15158.49|15078.49|15160.15|15080.15|15158.49|15078.49|10
1724245410000|2024-08-21 13:03:30|15158.35|15078.35|15158.46|15078.46|15158.64|15078.64|15158.09|15078.09|10
1724245420000|2024-08-21 13:03:40|15158.26|15078.26|15160.76|15080.76|15160.76|15080.76|15158.26|15078.26|10
1724245430000|2024-08-21 13:03:50|15160.79|15080.79|15161.66|15081.66|15161.66|15081.66|15160.79|15080.79|10
1724245440000|2024-08-21 13:04:00|15162.09|15082.09|15161.84|15081.84|15162.16|15082.16|15161.8|15081.8|10
1724245450000|2024-08-21 13:04:10|15161.82|15081.82|15161.36|15081.36|15161.82|15081.82|15161.13|15081.13|9
1724245460000|2024-08-21 13:04:20|15161.23|15081.23|15159.08|15079.08|15161.23|15081.23|15159.08|15079.08|10
1724245470000|2024-08-21 13:04:30|15159.09|15079.09|15159.8|15079.8|15159.8|15079.8|15159.08|15079.08|8
1724245480000|2024-08-21 13:04:40|15160.99|15080.99|15162.08|15082.08|15162.08|15082.08|15160.99|15080.99|9
1724245490000|2024-08-21 13:04:50|15162.32|15082.32|15162.61|15082.61|15162.9|15082.9|15162.14|15082.14|10
1724245500000|2024-08-21 13:05:00|15162.27|15082.27|15161.09|15081.09|15162.27|15082.27|15160.72|15080.72|10
1724245510000|2024-08-21 13:05:10|15161.15|15081.15|15159.52|15079.52|15161.64|15081.64|15159.27|15079.27|10
1724245520000|2024-08-21 13:05:20|15159.66|15079.66|15162.12|15082.12|15162.12|15082.12|15159.66|15079.66|10
1724245530000|2024-08-21 13:05:30|15162.16|15082.16|15162.94|15082.94|15162.94|15082.94|15161.94|15081.94|10
1724245540000|2024-08-21 13:05:40|15163.05|15083.05|15164.43|15084.43|15164.43|15084.43|15163|15083|10
1724245550000|2024-08-21 13:05:50|15164.79|15084.79|15165.58|15085.58|15165.6|15085.6|15163.99|15083.99|10
1724245560000|2024-08-21 13:06:00|15165.06|15085.06|15165.62|15085.62|15166.01|15086.01|15164.5|15084.5|10
1724245570000|2024-08-21 13:06:10|15165.69|15085.69|15168.07|15088.07|15168.07|15088.07|15165.69|15085.69|10
1724245580000|2024-08-21 13:06:20|15168.06|15088.06|15169.16|15089.16|15169.3|15089.3|15167.78|15087.78|10
1724245590000|2024-08-21 13:06:30|15168.25|15088.25|15167.1|15087.1|15168.25|15088.25|15166.86|15086.86|10
1724245600000|2024-08-21 13:06:40|15167.01|15087.01|15166.59|15086.59|15167.01|15087.01|15166.59|15086.59|9
1724245610000|2024-08-21 13:06:50|15167.26|15087.26|15167.72|15087.72|15167.72|15087.72|15165.53|15085.53|10
1724245620000|2024-08-21 13:07:00|15167.38|15087.38|15167.3|15087.3|15167.38|15087.38|15165.91|15085.91|8
1724245630000|2024-08-21 13:07:10|15167.52|15087.52|15168.78|15088.78|15169.39|15089.39|15167.5|15087.5|10
1724245640000|2024-08-21 13:07:20|15168.8|15088.8|15169.6|15089.6|15169.6|15089.6|15168.8|15088.8|10
1724245650000|2024-08-21 13:07:30|15169.61|15089.61|15169.43|15089.43|15169.61|15089.61|15169.42|15089.42|9
1724245660000|2024-08-21 13:07:40|15169.32|15089.32|15169.84|15089.84|15170.01|15090.01|15169.32|15089.32|9
1724245670000|2024-08-21 13:07:50|15169.86|15089.86|15171.03|15091.03|15171.03|15091.03|15169.86|15089.86|10
1724245680000|2024-08-21 13:08:00|15171.16|15091.16|15171.54|15091.54|15172.73|15092.73|15171.16|15091.16|9
1724245690000|2024-08-21 13:08:10|15170.59|15090.59|15169.57|15089.57|15170.59|15090.59|15168.64|15088.64|10
1724245700000|2024-08-21 13:08:20|15169.61|15089.61|15159.93|15079.93|15169.66|15089.66|15159.93|15079.93|10
1724245710000|2024-08-21 13:08:30|15159.52|15079.52|15155.84|15075.84|15159.52|15079.52|15155.8|15075.8|10
1724245720000|2024-08-21 13:08:40|15155.98|15075.98|15153.99|15073.99|15156.99|15076.99|15153.99|15073.99|10
1724245730000|2024-08-21 13:08:50|15153.9|15073.9|15154.52|15074.52|15154.56|15074.56|15153.9|15073.9|10
1724245740000|2024-08-21 13:09:00|15154.68|15074.68|15155.76|15075.76|15155.76|15075.76|15154.48|15074.48|10
1724245750000|2024-08-21 13:09:10|15155.73|15075.73|15156.28|15076.28|15156.62|15076.62|15155.73|15075.73|10
1724245760000|2024-08-21 13:09:20|15156.05|15076.05|15155.3|15075.3|15156.05|15076.05|15155.19|15075.19|9
1724245770000|2024-08-21 13:09:30|15155.29|15075.29|15155.41|15075.41|15155.41|15075.41|15154.83|15074.83|9
1724245780000|2024-08-21 13:09:40|15155.57|15075.57|15157.83|15077.83|15157.83|15077.83|15155.57|15075.57|8
1724245790000|2024-08-21 13:09:50|15158.09|15078.09|15157.89|15077.89|15158.62|15078.62|15157.89|15077.89|8
1724245800000|2024-08-21 13:10:00|15158.44|15078.44|15158.34|15078.34|15158.82|15078.82|15158.34|15078.34|9
1724245810000|2024-08-21 13:10:10|15158.31|15078.31|15157.82|15077.82|15158.31|15078.31|15156.69|15076.69|9
1724245820000|2024-08-21 13:10:20|15157.85|15077.85|15156.81|15076.81|15157.85|15077.85|15156.81|15076.81|9
1724245830000|2024-08-21 13:10:30|15156.63|15076.63|15158.12|15078.12|15158.71|15078.71|15156.63|15076.63|10
1724245840000|2024-08-21 13:10:40|15158.97|15078.97|15159.2|15079.2|15159.77|15079.77|15158.97|15078.97|10
1724245850000|2024-08-21 13:10:50|15159.21|15079.21|15158.21|15078.21|15159.21|15079.21|15158.21|15078.21|8
1724245860000|2024-08-21 13:11:00|15158.19|15078.19|15156.81|15076.81|15158.19|15078.19|15156.81|15076.81|9
1724245870000|2024-08-21 13:11:10|15156.9|15076.9|15155.89|15075.89|15156.97|15076.97|15155.87|15075.87|10
1724245880000|2024-08-21 13:11:20|15155.92|15075.92|15155.35|15075.35|15155.92|15075.92|15155.33|15075.33|7
1724245890000|2024-08-21 13:11:30|15155.34|15075.34|15156.2|15076.2|15156.2|15076.2|15155.27|15075.27|8
1724245900000|2024-08-21 13:11:40|15156.65|15076.65|15155.85|15075.85|15157.08|15077.08|15155.85|15075.85|8
1724245910000|2024-08-21 13:11:50|15155.22|15075.22|15156.15|15076.15|15156.19|15076.19|15155.22|15075.22|10
1724245920000|2024-08-21 13:12:00|15156.18|15076.18|15154.13|15074.13|15156.22|15076.22|15154.13|15074.13|9
1724245930000|2024-08-21 13:12:10|15153.89|15073.89|15153.64|15073.64|15154.79|15074.79|15153.11|15073.11|10
1724245940000|2024-08-21 13:12:20|15153.45|15073.45|15153.41|15073.41|15155.04|15075.04|15153.41|15073.41|9
1724245950000|2024-08-21 13:12:30|15154.1|15074.1|15156.84|15076.84|15156.84|15076.84|15154.1|15074.1|10
1724245960000|2024-08-21 13:12:40|15156.83|15076.83|15157.51|15077.51|15157.54|15077.54|15156.83|15076.83|8
1724245970000|2024-08-21 13:12:50|15157.55|15077.55|15157.25|15077.25|15157.58|15077.58|15156.78|15076.78|10
1724245980000|2024-08-21 13:13:00|15157.16|15077.16|15155.61|15075.61|15157.16|15077.16|15155.61|15075.61|6
1724245990000|2024-08-21 13:13:10|15155.34|15075.34|15153.76|15073.76|15155.34|15075.34|15153.76|15073.76|10
1724246000000|2024-08-21 13:13:20|15153.86|15073.86|15151.73|15071.73|15153.86|15073.86|15151.65|15071.65|10
1724246010000|2024-08-21 13:13:30|15150.82|15070.82|15151.07|15071.07|15151.07|15071.07|15149.89|15069.89|10
1724246020000|2024-08-21 13:13:40|15151.06|15071.06|15150.16|15070.16|15151.06|15071.06|15149.6|15069.6|10
1724246030000|2024-08-21 13:13:50|15149.81|15069.81|15150.42|15070.42|15151.11|15071.11|15149.41|15069.41|10
1724246040000|2024-08-21 13:14:00|15150.39|15070.39|15148.76|15068.76|15150.39|15070.39|15148.31|15068.31|10
1724246050000|2024-08-21 13:14:10|15148.73|15068.73|15149.99|15069.99|15150.17|15070.17|15148.73|15068.73|10
1724246060000|2024-08-21 13:14:20|15150.25|15070.25|15149.53|15069.53|15150.27|15070.27|15149.16|15069.16|10
1724246070000|2024-08-21 13:14:30|15149.88|15069.88|15149.32|15069.32|15150.02|15070.02|15149.32|15069.32|10
1724246080000|2024-08-21 13:14:40|15149.22|15069.22|15148.08|15068.08|15149.32|15069.32|15148.08|15068.08|7
1724246090000|2024-08-21 13:14:50|15148.63|15068.63|15148.38|15068.38|15149.13|15069.13|15148.38|15068.38|8
1724246100000|2024-08-21 13:15:00|15148.46|15068.46|15147.89|15067.89|15149.42|15069.42|15147.89|15067.89|10
1724246110000|2024-08-21 13:15:10|15147.4|15067.4|15146.91|15066.91|15149.57|15069.57|15146.91|15066.91|10
1724246120000|2024-08-21 13:15:20|15146.87|15066.87|15151.12|15071.12|15151.12|15071.12|15146.87|15066.87|10
1724246130000|2024-08-21 13:15:30|15151.1|15071.1|15143.98|15063.98|15151.1|15071.1|15143.98|15063.98|10
1724246140000|2024-08-21 13:15:40|15143.21|15063.21|15147.44|15067.44|15147.44|15067.44|15142.68|15062.68|10
1724246150000|2024-08-21 13:15:50|15147.92|15067.92|15149.44|15069.44|15149.44|15069.44|15147.92|15067.92|9
1724246160000|2024-08-21 13:16:00|15149.26|15069.26|15151.95|15071.95|15151.95|15071.95|15149.26|15069.26|9
1724246170000|2024-08-21 13:16:10|15151.48|15071.48|15150.25|15070.25|15151.48|15071.48|15150.25|15070.25|10
1724246180000|2024-08-21 13:16:20|15150.28|15070.28|15150.18|15070.18|15150.68|15070.68|15150.18|15070.18|9
1724246190000|2024-08-21 13:16:30|15150.83|15070.83|15151.43|15071.43|15151.43|15071.43|15150.51|15070.51|10
1724246200000|2024-08-21 13:16:40|15151.5|15071.5|15154.89|15074.89|15154.89|15074.89|15151.5|15071.5|10
1724246210000|2024-08-21 13:16:50|15154.94|15074.94|15153.9|15073.9|15155.34|15075.34|15153.9|15073.9|9
1724246220000|2024-08-21 13:17:00|15153.67|15073.67|15152.78|15072.78|15153.72|15073.72|15152.78|15072.78|9
1724246230000|2024-08-21 13:17:10|15152.79|15072.79|15151.19|15071.19|15153.96|15073.96|15151.19|15071.19|9
1724246240000|2024-08-21 13:17:20|15150.27|15070.27|15150.46|15070.46|15150.46|15070.46|15149.92|15069.92|10
1724246250000|2024-08-21 13:17:30|15150.47|15070.47|15150.28|15070.28|15150.96|15070.96|15150.28|15070.28|10
1724246260000|2024-08-21 13:17:40|15150.26|15070.26|15150.77|15070.77|15152.14|15072.14|15150.26|15070.26|10
1724246270000|2024-08-21 13:17:50|15150.57|15070.57|15151.47|15071.47|15151.47|15071.47|15150.57|15070.57|10
1724246280000|2024-08-21 13:18:00|15151.48|15071.48|15151.93|15071.93|15151.93|15071.93|15151.28|15071.28|9
1724246290000|2024-08-21 13:18:10|15151.96|15071.96|15152.2|15072.2|15152.31|15072.31|15151.83|15071.83|9
1724246300000|2024-08-21 13:18:20|15152.25|15072.25|15153.62|15073.62|15153.62|15073.62|15152.2|15072.2|9
1724246310000|2024-08-21 13:18:30|15154.42|15074.42|15156.47|15076.47|15157.07|15077.07|15154.42|15074.42|10
1724246320000|2024-08-21 13:18:40|15156.41|15076.41|15158.37|15078.37|15158.37|15078.37|15156.41|15076.41|10
1724246330000|2024-08-21 13:18:50|15157.49|15077.49|15159.19|15079.19|15159.21|15079.21|15157.49|15077.49|10
1724246340000|2024-08-21 13:19:00|15158.47|15078.47|15158.43|15078.43|15158.77|15078.77|15157.71|15077.71|9
1724246350000|2024-08-21 13:19:10|15159.21|15079.21|15159.55|15079.55|15159.55|15079.55|15159.07|15079.07|10
1724246360000|2024-08-21 13:19:20|15159.53|15079.53|15160.92|15080.92|15160.92|15080.92|15159.12|15079.12|9
1724246370000|2024-08-21 13:19:30|15161.39|15081.39|15159.93|15079.93|15161.39|15081.39|15159.75|15079.75|10
1724246380000|2024-08-21 13:19:40|15160.14|15080.14|15161.86|15081.86|15161.86|15081.86|15160.14|15080.14|8
1724246390000|2024-08-21 13:19:50|15161.91|15081.91|15161.43|15081.43|15162.02|15082.02|15161.29|15081.29|9
1724246400000|2024-08-21 13:20:00|15161.03|15081.03|15161.18|15081.18|15161.35|15081.35|15160.67|15080.67|9
1724246410000|2024-08-21 13:20:10|15161.12|15081.12|15164.43|15084.43|15164.43|15084.43|15161.12|15081.12|10
1724246420000|2024-08-21 13:20:20|15163.64|15083.64|15162.29|15082.29|15163.64|15083.64|15161.72|15081.72|10
1724246430000|2024-08-21 13:20:30|15162.49|15082.49|15161.82|15081.82|15162.63|15082.63|15161.82|15081.82|10
1724246440000|2024-08-21 13:20:40|15161.89|15081.89|15161.87|15081.87|15161.89|15081.89|15161.7|15081.7|8
1724246450000|2024-08-21 13:20:50|15161.59|15081.59|15161.46|15081.46|15161.93|15081.93|15161.05|15081.05|10
1724246460000|2024-08-21 13:21:00|15161.22|15081.22|15160.59|15080.59|15161.22|15081.22|15160.58|15080.58|9
1724246470000|2024-08-21 13:21:10|15160.75|15080.75|15159.79|15079.79|15161.24|15081.24|15159.73|15079.73|10
1724246480000|2024-08-21 13:21:20|15159.66|15079.66|15160.59|15080.59|15160.59|15080.59|15159.59|15079.59|9
1724246490000|2024-08-21 13:21:30|15160.32|15080.32|15160.52|15080.52|15160.55|15080.55|15160.32|15080.32|8
1724246500000|2024-08-21 13:21:40|15161.48|15081.48|15162.44|15082.44|15163|15083|15161.48|15081.48|10
1724246510000|2024-08-21 13:21:50|15162.08|15082.08|15157.56|15077.56|15162.1|15082.1|15157.56|15077.56|10
1724246520000|2024-08-21 13:22:00|15156.79|15076.79|15157.43|15077.43|15157.43|15077.43|15155.68|15075.68|10
1724246530000|2024-08-21 13:22:10|15157.52|15077.52|15159.3|15079.3|15159.73|15079.73|15157.52|15077.52|10
1724246540000|2024-08-21 13:22:20|15158.96|15078.96|15158.92|15078.92|15159.09|15079.09|15158.67|15078.67|10
1724246550000|2024-08-21 13:22:30|15158.96|15078.96|15157.98|15077.98|15158.99|15078.99|15157.91|15077.91|8
1724246560000|2024-08-21 13:22:40|15157.95|15077.95|15157.26|15077.26|15157.95|15077.95|15156.26|15076.26|10
1724246570000|2024-08-21 13:22:50|15157.37|15077.37|15159.54|15079.54|15159.54|15079.54|15157.21|15077.21|10
1724246580000|2024-08-21 13:23:00|15159.62|15079.62|15158.2|15078.2|15159.91|15079.91|15158.2|15078.2|10
1724246590000|2024-08-21 13:23:10|15158.19|15078.19|15157.38|15077.38|15158.3|15078.3|15156.67|15076.67|10
1724246600000|2024-08-21 13:23:20|15157.73|15077.73|15159.37|15079.37|15159.75|15079.75|15157.73|15077.73|10
1724246610000|2024-08-21 13:23:30|15159.39|15079.39|15165.01|15085.01|15165.01|15085.01|15159.39|15079.39|10
1724246620000|2024-08-21 13:23:40|15165.03|15085.03|15165.9|15085.9|15165.9|15085.9|15165.03|15085.03|10
1724246630000|2024-08-21 13:23:50|15165.93|15085.93|15163.61|15083.61|15165.93|15085.93|15163.61|15083.61|10
1724246640000|2024-08-21 13:24:00|15163.48|15083.48|15165.4|15085.4|15165.4|15085.4|15163.48|15083.48|10
1724246650000|2024-08-21 13:24:10|15167.43|15087.43|15166.96|15086.96|15168.32|15088.32|15166.96|15086.96|9
1724246660000|2024-08-21 13:24:20|15166.4|15086.4|15165.29|15085.29|15166.4|15086.4|15165.29|15085.29|10
1724246670000|2024-08-21 13:24:30|15165.34|15085.34|15165.34|15085.34|15165.58|15085.58|15165.26|15085.26|10
1724246680000|2024-08-21 13:24:40|15165.19|15085.19|15165.4|15085.4|15165.66|15085.66|15165.19|15085.19|10
1724246690000|2024-08-21 13:24:50|15165.48|15085.48|15165.38|15085.38|15165.48|15085.48|15165.07|15085.07|10
1724246700000|2024-08-21 13:25:00|15165.31|15085.31|15164.89|15084.89|15165.31|15085.31|15164.83|15084.83|10
1724246710000|2024-08-21 13:25:10|15164.85|15084.85|15165.96|15085.96|15166.07|15086.07|15164.83|15084.83|10
1724246720000|2024-08-21 13:25:20|15165.81|15085.81|15165.52|15085.52|15165.94|15085.94|15165.52|15085.52|10
1724246730000|2024-08-21 13:25:30|15165.1|15085.1|15164.46|15084.46|15165.1|15085.1|15164.46|15084.46|10
1724246740000|2024-08-21 13:25:40|15164.33|15084.33|15163.52|15083.52|15164.33|15084.33|15163.52|15083.52|10
1724246750000|2024-08-21 13:25:50|15163.22|15083.22|15161.29|15081.29|15163.22|15083.22|15161.29|15081.29|9
1724246760000|2024-08-21 13:26:00|15161.15|15081.15|15162.36|15082.36|15162.37|15082.37|15160.69|15080.69|10
1724246770000|2024-08-21 13:26:10|15162.56|15082.56|15162.36|15082.36|15162.6|15082.6|15162.36|15082.36|9
1724246780000|2024-08-21 13:26:20|15162.35|15082.35|15161.26|15081.26|15162.4|15082.4|15161.26|15081.26|8
1724246790000|2024-08-21 13:26:30|15161.22|15081.22|15160.27|15080.27|15161.66|15081.66|15160.27|15080.27|9
1724246800000|2024-08-21 13:26:40|15160.05|15080.05|15158.82|15078.82|15160.05|15080.05|15158.3|15078.3|9
1724246810000|2024-08-21 13:26:50|15158.4|15078.4|15159.44|15079.44|15159.63|15079.63|15158.21|15078.21|10
1724246820000|2024-08-21 13:27:00|15159.43|15079.43|15158.3|15078.3|15159.45|15079.45|15158.3|15078.3|8
1724246830000|2024-08-21 13:27:10|15158.34|15078.34|15158.12|15078.12|15158.76|15078.76|15158.05|15078.05|9
1724246840000|2024-08-21 13:27:20|15158.04|15078.04|15157.96|15077.96|15158.04|15078.04|15157.71|15077.71|8
1724246850000|2024-08-21 13:27:30|15158.19|15078.19|15156.23|15076.23|15158.35|15078.35|15156.23|15076.23|10
1724246860000|2024-08-21 13:27:40|15156.33|15076.33|15156.82|15076.82|15156.82|15076.82|15155.25|15075.25|10
1724246870000|2024-08-21 13:27:50|15157.14|15077.14|15154.06|15074.06|15157.54|15077.54|15154.06|15074.06|10
1724246880000|2024-08-21 13:28:00|15153.97|15073.97|15152.12|15072.12|15154.41|15074.41|15152.02|15072.02|10
1724246890000|2024-08-21 13:28:10|15152.1|15072.1|15150.69|15070.69|15152.13|15072.13|15150.69|15070.69|10
1724246900000|2024-08-21 13:28:20|15150.53|15070.53|15149.02|15069.02|15150.75|15070.75|15148.62|15068.62|10
1724246910000|2024-08-21 13:28:30|15148.96|15068.96|15148.53|15068.53|15148.96|15068.96|15147.64|15067.64|10
1724246920000|2024-08-21 13:28:40|15148.75|15068.75|15145.43|15065.43|15149.88|15069.88|15144.44|15064.44|10
1724246930000|2024-08-21 13:28:50|15145.75|15065.75|15143.71|15063.71|15145.75|15065.75|15143.71|15063.71|10
1724246940000|2024-08-21 13:29:00|15143.41|15063.41|15141.53|15061.53|15143.41|15063.41|15141.42|15061.42|10
1724246950000|2024-08-21 13:29:10|15141.47|15061.47|15142.69|15062.69|15142.69|15062.69|15141.18|15061.18|10
1724246960000|2024-08-21 13:29:20|15142.73|15062.73|15143.88|15063.88|15143.95|15063.95|15142.73|15062.73|9
1724246970000|2024-08-21 13:29:30|15144.01|15064.01|15143.67|15063.67|15144.26|15064.26|15143.43|15063.43|10
1724246980000|2024-08-21 13:29:40|15144.25|15064.25|15146.11|15066.11|15146.12|15066.12|15144.25|15064.25|10
1724246990000|2024-08-21 13:29:50|15146.13|15066.13|15145.31|15065.31|15146.13|15066.13|15145.31|15065.31|8
1724247000000|2024-08-21 13:30:00|15145.19|15065.19|15147.01|15067.01|15147.01|15067.01|15145.19|15065.19|10
1724247010000|2024-08-21 13:30:10|15147.22|15067.22|15145.78|15065.78|15147.7|15067.7|15145.53|15065.53|9
1724247020000|2024-08-21 13:30:20|15145.57|15065.57|15144.73|15064.73|15145.57|15065.57|15144.73|15064.73|10
1724247030000|2024-08-21 13:30:30|15144.29|15064.29|15142.29|15062.29|15144.29|15064.29|15142.21|15062.21|10
1724247040000|2024-08-21 13:30:40|15143.03|15063.03|15144.07|15064.07|15144.16|15064.16|15143.03|15063.03|10
1724247050000|2024-08-21 13:30:50|15144.17|15064.17|15144.44|15064.44|15144.47|15064.47|15144.17|15064.17|9
1724247060000|2024-08-21 13:31:00|15144.41|15064.41|15148.06|15068.06|15148.06|15068.06|15144.41|15064.41|10
1724247070000|2024-08-21 13:31:10|15149.56|15069.56|15150.51|15070.51|15151.75|15071.75|15149.56|15069.56|10
1724247080000|2024-08-21 13:31:20|15150.72|15070.72|15150.58|15070.58|15150.83|15070.83|15150.13|15070.13|9
1724247090000|2024-08-21 13:31:30|15150.42|15070.42|15149.67|15069.67|15150.61|15070.61|15149.4|15069.4|10
1724247100000|2024-08-21 13:31:40|15150.05|15070.05|15150.52|15070.52|15150.57|15070.57|15149.76|15069.76|9
1724247110000|2024-08-21 13:31:50|15150.64|15070.64|15148.07|15068.07|15151.19|15071.19|15148.07|15068.07|10
1724247120000|2024-08-21 13:32:00|15147.84|15067.84|15139.57|15059.57|15147.84|15067.84|15139.57|15059.57|10
1724247130000|2024-08-21 13:32:10|15138.07|15058.07|15132.79|15052.79|15138.07|15058.07|15132.03|15052.03|10
1724247140000|2024-08-21 13:32:20|15133.04|15053.04|15121.54|15041.54|15133.04|15053.04|15121.54|15041.54|10
1724247150000|2024-08-21 13:32:30|15118.71|15038.71|15116.59|15036.59|15118.71|15038.71|15116.18|15036.18|10
1724247160000|2024-08-21 13:32:40|15117.06|15037.06|15115.34|15035.34|15117.15|15037.15|15115.34|15035.34|10
1724247170000|2024-08-21 13:32:50|15115.23|15035.23|15115.95|15035.95|15115.95|15035.95|15114.66|15034.66|10
1724247180000|2024-08-21 13:33:00|15116.34|15036.34|15116.11|15036.11|15117.17|15037.17|15115.88|15035.88|10
1724247190000|2024-08-21 13:33:10|15115.74|15035.74|15113.07|15033.07|15115.74|15035.74|15113.07|15033.07|10
1724247200000|2024-08-21 13:33:20|15112.31|15032.31|15114.19|15034.19|15114.39|15034.39|15111.82|15031.82|10
1724247210000|2024-08-21 13:33:30|15114.03|15034.03|15113.66|15033.66|15114.71|15034.71|15113.39|15033.39|10
1724247220000|2024-08-21 13:33:40|15114.12|15034.12|15113.93|15033.93|15115.3|15035.3|15113.93|15033.93|10
1724247230000|2024-08-21 13:33:50|15113.61|15033.61|15108.04|15028.04|15113.68|15033.68|15108.04|15028.04|9
1724247240000|2024-08-21 13:34:00|15108.36|15028.36|15097.93|15017.93|15108.36|15028.36|15097.93|15017.93|10
1724247250000|2024-08-21 13:34:10|15096.29|15016.29|15085.12|15005.12|15096.29|15016.29|15085.12|15005.12|10
1724247260000|2024-08-21 13:34:20|15083.34|15003.34|15080.62|15000.62|15083.73|15003.73|15078.57|14998.57|10
1724247270000|2024-08-21 13:34:30|15080.78|15000.78|15064.14|14984.14|15080.78|15000.78|15064.14|14984.14|10
1724247280000|2024-08-21 13:34:40|15064.5|14984.5|15060.72|14980.72|15064.8|14984.8|15060.39|14980.39|10
1724247290000|2024-08-21 13:34:50|15060.76|14980.76|15060.34|14980.34|15060.76|14980.76|15058.45|14978.45|10
1724247300000|2024-08-21 13:35:00|15060.77|14980.77|15063.26|14983.26|15063.26|14983.26|15060.77|14980.77|10
1724247310000|2024-08-21 13:35:10|15063.85|14983.85|15063.5|14983.5|15066.49|14986.49|15063.5|14983.5|10
1724247320000|2024-08-21 13:35:20|15063.67|14983.67|15066.05|14986.05|15066.42|14986.42|15063.67|14983.67|10
1724247330000|2024-08-21 13:35:30|15066.07|14986.07|15067.36|14987.36|15067.36|14987.36|15065.93|14985.93|10
1724247340000|2024-08-21 13:35:40|15067.65|14987.65|15066.8|14986.8|15067.97|14987.97|15066.8|14986.8|10
1724247350000|2024-08-21 13:35:50|15066.4|14986.4|15069.9|14989.9|15069.9|14989.9|15066.18|14986.18|10
1724247360000|2024-08-21 13:36:00|15069.37|14989.37|15070.41|14990.41|15070.41|14990.41|15068.96|14988.96|9
1724247370000|2024-08-21 13:36:10|15070.47|14990.47|15070.91|14990.91|15071.43|14991.43|15069.95|14989.95|10
1724247380000|2024-08-21 13:36:20|15071.19|14991.19|15074.92|14994.92|15074.92|14994.92|15071.19|14991.19|10
1724247390000|2024-08-21 13:36:30|15075.13|14995.13|15075.24|14995.24|15075.24|14995.24|15074.51|14994.51|10
1724247400000|2024-08-21 13:36:40|15075.19|14995.19|15079.08|14999.08|15079.08|14999.08|15075.15|14995.15|10
1724247410000|2024-08-21 13:36:50|15079.31|14999.31|15077.22|14997.22|15079.31|14999.31|15077.21|14997.21|10
1724247420000|2024-08-21 13:37:00|15077.16|14997.16|15075.99|14995.99|15077.37|14997.37|15075.99|14995.99|9
1724247430000|2024-08-21 13:37:10|15075.96|14995.96|15068.48|14988.48|15076.78|14996.78|15068.48|14988.48|10
1724247440000|2024-08-21 13:37:20|15067.57|14987.57|15066.98|14986.98|15068.57|14988.57|15066.98|14986.98|10
1724247450000|2024-08-21 13:37:30|15066.49|14986.49|15066.92|14986.92|15066.92|14986.92|15065.43|14985.43|10
1724247460000|2024-08-21 13:37:40|15066.88|14986.88|15066.47|14986.47|15068.17|14988.17|15066.47|14986.47|10
1724247470000|2024-08-21 13:37:50|15066.51|14986.51|15065.74|14985.74|15066.58|14986.58|15065.56|14985.56|10
1724247480000|2024-08-21 13:38:00|15065.7|14985.7|15066.31|14986.31|15066.31|14986.31|15065.62|14985.62|10
1724247490000|2024-08-21 13:38:10|15066.67|14986.67|15066.14|14986.14|15067.01|14987.01|15066.14|14986.14|10
1724247500000|2024-08-21 13:38:20|15066.11|14986.11|15063.73|14983.73|15066.11|14986.11|15063.73|14983.73|9
1724247510000|2024-08-21 13:38:30|15063.7|14983.7|15064.4|14984.4|15064.95|14984.95|15063.66|14983.66|10
1724247520000|2024-08-21 13:38:40|15064.36|14984.36|15066.68|14986.68|15066.93|14986.93|15064.36|14984.36|10
1724247530000|2024-08-21 13:38:50|15066.4|14986.4|15064.75|14984.75|15066.4|14986.4|15064.75|14984.75|10
1724247540000|2024-08-21 13:39:00|15064.52|14984.52|15065.52|14985.52|15065.52|14985.52|15061.06|14981.06|10
1724247550000|2024-08-21 13:39:10|15065.86|14985.86|15065.97|14985.97|15066.41|14986.41|15065.86|14985.86|9
1724247560000|2024-08-21 13:39:20|15065.93|14985.93|15067.93|14987.93|15067.93|14987.93|15065.93|14985.93|10
1724247570000|2024-08-21 13:39:30|15069.43|14989.43|15070.41|14990.41|15070.59|14990.59|15069.43|14989.43|9
1724247580000|2024-08-21 13:39:40|15070.65|14990.65|15071.55|14991.55|15072.35|14992.35|15070.65|14990.65|10
1724247590000|2024-08-21 13:39:50|15071.45|14991.45|15071.35|14991.35|15071.62|14991.62|15071.23|14991.23|10
1724247600000|2024-08-21 13:40:00|15070.82|14990.82|15069.75|14989.75|15070.82|14990.82|15069.64|14989.64|10
1724247610000|2024-08-21 13:40:10|15069.66|14989.66|15073.57|14993.57|15073.57|14993.57|15069.64|14989.64|10
1724247620000|2024-08-21 13:40:20|15073.98|14993.98|15075.72|14995.72|15075.72|14995.72|15073.98|14993.98|10
1724247630000|2024-08-21 13:40:30|15075.82|14995.82|15075.24|14995.24|15075.82|14995.82|15075.03|14995.03|10
1724247640000|2024-08-21 13:40:40|15075.5|14995.5|15075.81|14995.81|15076.17|14996.17|15073.84|14993.84|10
1724247650000|2024-08-21 13:40:50|15075.42|14995.42|15070.67|14990.67|15075.6|14995.6|15070.67|14990.67|10
1724247660000|2024-08-21 13:41:00|15070.73|14990.73|15069.37|14989.37|15070.94|14990.94|15068.21|14988.21|10
1724247670000|2024-08-21 13:41:10|15069.73|14989.73|15070.2|14990.2|15070.61|14990.61|15069.62|14989.62|10
1724247680000|2024-08-21 13:41:20|15070.1|14990.1|15064.54|14984.54|15070.1|14990.1|15064.54|14984.54|10
1724247690000|2024-08-21 13:41:30|15063.72|14983.72|15059.91|14979.91|15064.42|14984.42|15059.91|14979.91|10
1724247700000|2024-08-21 13:41:40|15057.58|14977.58|15029.44|14949.44|15057.58|14977.58|15029.44|14949.44|10
1724247710000|2024-08-21 13:41:50|15027.53|14947.53|15024.11|14944.11|15027.53|14947.53|15024.11|14944.11|10
1724247720000|2024-08-21 13:42:00|15023.92|14943.92|15014.16|14934.16|15023.92|14943.92|15014.16|14934.16|10
1724247730000|2024-08-21 13:42:10|15012.92|14932.92|15004.55|14924.55|15012.92|14932.92|15004.49|14924.49|10
1724247740000|2024-08-21 13:42:20|15004.74|14924.74|15011.2|14931.2|15011.2|14931.2|15004.74|14924.74|10
1724247750000|2024-08-21 13:42:30|15011.61|14931.61|15004.67|14924.67|15014.05|14934.05|15004.67|14924.67|9
1724247760000|2024-08-21 13:42:40|15004.74|14924.74|14993.11|14913.11|15005.06|14925.06|14993.11|14913.11|10
1724247770000|2024-08-21 13:42:50|14990.57|14910.57|14987.92|14907.92|14990.57|14910.57|14987.92|14907.92|10
1724247780000|2024-08-21 13:43:00|14986.67|14906.67|14975.91|14895.91|14986.67|14906.67|14975.4|14895.4|10
1724247790000|2024-08-21 13:43:10|14976.23|14896.23|14981.06|14901.06|14981.06|14901.06|14976.23|14896.23|9
1724247800000|2024-08-21 13:43:20|14982.54|14902.54|14985.08|14905.08|14987.28|14907.28|14980.53|14900.53|10
1724247810000|2024-08-21 13:43:30|14985.87|14905.87|14979.79|14899.79|14985.87|14905.87|14979.79|14899.79|10
1724247820000|2024-08-21 13:43:40|14980.3|14900.3|14977.88|14897.88|14980.3|14900.3|14976.33|14896.33|10
1724247830000|2024-08-21 13:43:50|14978.16|14898.16|14979.72|14899.72|14980.77|14900.77|14977.9|14897.9|10
1724247840000|2024-08-21 13:44:00|14978.89|14898.89|14979.44|14899.44|14979.44|14899.44|14976.91|14896.91|9
1724247850000|2024-08-21 13:44:10|14979.09|14899.09|14984.56|14904.56|14984.56|14904.56|14978.72|14898.72|10
1724247860000|2024-08-21 13:44:20|14985.51|14905.51|15001.75|14921.75|15001.75|14921.75|14985.51|14905.51|10
1724247870000|2024-08-21 13:44:30|15002.98|14922.98|15006.61|14926.61|15006.61|14926.61|15002.14|14922.14|10
1724247880000|2024-08-21 13:44:40|15006.63|14926.63|15009.16|14929.16|15009.34|14929.34|15006.63|14926.63|10
1724247890000|2024-08-21 13:44:50|15009.38|14929.38|15009.68|14929.68|15009.8|14929.8|15009.24|14929.24|10
1724247900000|2024-08-21 13:45:00|15011.01|14931.01|15008.44|14928.44|15011.01|14931.01|15008.37|14928.37|10
1724247910000|2024-08-21 13:45:10|15009.04|14929.04|15015.39|14935.39|15015.39|14935.39|15009.04|14929.04|10
1724247920000|2024-08-21 13:45:20|15014.65|14934.65|15007.26|14927.26|15014.65|14934.65|15007.26|14927.26|10
1724247930000|2024-08-21 13:45:30|15006.67|14926.67|15001.91|14921.91|15006.67|14926.67|15001.91|14921.91|10
1724247940000|2024-08-21 13:45:40|15001.82|14921.82|15003.02|14923.02|15003.02|14923.02|15001.79|14921.79|10
1724247950000|2024-08-21 13:45:50|15003.3|14923.3|14999.94|14919.94|15003.62|14923.62|14999.94|14919.94|8
1724247960000|2024-08-21 13:46:00|15000.74|14920.74|15001.71|14921.71|15002.52|14922.52|15000.74|14920.74|10
1724247970000|2024-08-21 13:46:10|15001.54|14921.54|15002.17|14922.17|15002.98|14922.98|15001.54|14921.54|10
1724247980000|2024-08-21 13:46:20|15001.88|14921.88|15011.59|14931.59|15011.59|14931.59|15001.88|14921.88|10
1724247990000|2024-08-21 13:46:30|15011.81|14931.81|15013.33|14933.33|15013.84|14933.84|15011.44|14931.44|10
1724248000000|2024-08-21 13:46:40|15012.89|14932.89|15015.57|14935.57|15015.57|14935.57|15012.8|14932.8|10
1724248010000|2024-08-21 13:46:50|15015.84|14935.84|15020.61|14940.61|15020.96|14940.96|15015.84|14935.84|9
1724248020000|2024-08-21 13:47:00|15020.69|14940.69|15021.73|14941.73|15023.29|14943.29|15020.34|14940.34|10
1724248030000|2024-08-21 13:47:10|15021.52|14941.52|15022.99|14942.99|15022.99|14942.99|15021.52|14941.52|10
1724248040000|2024-08-21 13:47:20|15023.5|14943.5|15028.46|14948.46|15028.46|14948.46|15023.5|14943.5|10
1724248050000|2024-08-21 13:47:30|15028.6|14948.6|15027.31|14947.31|15029.28|14949.28|15027.31|14947.31|10
1724248060000|2024-08-21 13:47:40|15025.84|14945.84|15018.04|14938.04|15025.84|14945.84|15018.04|14938.04|9
1724248070000|2024-08-21 13:47:50|15017.61|14937.61|15019.62|14939.62|15019.62|14939.62|15017.3|14937.3|10
1724248080000|2024-08-21 13:48:00|15018.95|14938.95|15022.67|14942.67|15022.67|14942.67|15018.89|14938.89|10
1724248090000|2024-08-21 13:48:10|15023.21|14943.21|15023.1|14943.1|15024.58|14944.58|15022.97|14942.97|10
1724248100000|2024-08-21 13:48:20|15022.69|14942.69|15023.91|14943.91|15025.67|14945.67|15022.69|14942.69|9
1724248110000|2024-08-21 13:48:30|15023.87|14943.87|15028.07|14948.07|15028.07|14948.07|15023.87|14943.87|10
1724248120000|2024-08-21 13:48:40|15028|14948|15030.67|14950.67|15030.67|14950.67|15028|14948|10
1724248130000|2024-08-21 13:48:50|15031.19|14951.19|15029.84|14949.84|15031.46|14951.46|15028.76|14948.76|10
1724248140000|2024-08-21 13:49:00|15030.11|14950.11|15030.09|14950.09|15030.52|14950.52|15029.09|14949.09|10
1724248150000|2024-08-21 13:49:10|15029.62|14949.62|15028.43|14948.43|15030|14950|15028.43|14948.43|10
1724248160000|2024-08-21 13:49:20|15028.16|14948.16|15028.33|14948.33|15028.33|14948.33|15026.88|14946.88|9
1724248170000|2024-08-21 13:49:30|15028.62|14948.62|15031.59|14951.59|15031.59|14951.59|15028.62|14948.62|10
1724248180000|2024-08-21 13:49:40|15031.9|14951.9|15031.83|14951.83|15031.94|14951.94|15031.73|14951.73|9
1724248190000|2024-08-21 13:49:50|15032.21|14952.21|15030.42|14950.42|15032.21|14952.21|15030.37|14950.37|9
1724248200000|2024-08-21 13:50:00|15030.46|14950.46|15030.01|14950.01|15030.71|14950.71|15030.01|14950.01|9
1724248210000|2024-08-21 13:50:10|15030.16|14950.16|15030.8|14950.8|15030.85|14950.85|15030.16|14950.16|10
1724248220000|2024-08-21 13:50:20|15030.6|14950.6|15030.02|14950.02|15030.85|14950.85|15029.66|14949.66|8
1724248230000|2024-08-21 13:50:30|15029.83|14949.83|15030.15|14950.15|15031.24|14951.24|15029.58|14949.58|9
1724248240000|2024-08-21 13:50:40|15029.56|14949.56|15024.12|14944.12|15029.56|14949.56|15024.12|14944.12|10
1724248250000|2024-08-21 13:50:50|15023.74|14943.74|15023.37|14943.37|15023.74|14943.74|15022.89|14942.89|10
1724248260000|2024-08-21 13:51:00|15023.25|14943.25|15023.52|14943.52|15024.28|14944.28|15023.25|14943.25|10
1724248270000|2024-08-21 13:51:10|15023.47|14943.47|15021.9|14941.9|15023.91|14943.91|15021.9|14941.9|10
1724248280000|2024-08-21 13:51:20|15021.56|14941.56|15023.34|14943.34|15023.34|14943.34|15021.56|14941.56|10
1724248290000|2024-08-21 13:51:30|15023.54|14943.54|15024.86|14944.86|15024.86|14944.86|15023.54|14943.54|10
1724248300000|2024-08-21 13:51:40|15024.87|14944.87|15025.03|14945.03|15025.34|14945.34|15024.87|14944.87|8
1724248310000|2024-08-21 13:51:50|15025.33|14945.33|15029.18|14949.18|15029.18|14949.18|15025.33|14945.33|9
1724248320000|2024-08-21 13:52:00|15032.18|14952.18|15035.97|14955.97|15035.97|14955.97|15032.18|14952.18|10
1724248330000|2024-08-21 13:52:10|15036.06|14956.06|15037.35|14957.35|15037.88|14957.88|15036.06|14956.06|10
1724248340000|2024-08-21 13:52:20|15037.41|14957.41|15041.07|14961.07|15041.07|14961.07|15037.32|14957.32|10
1724248350000|2024-08-21 13:52:30|15040.33|14960.33|15037.56|14957.56|15040.33|14960.33|15036.04|14956.04|10
1724248360000|2024-08-21 13:52:40|15037.85|14957.85|15036.12|14956.12|15037.89|14957.89|15036.12|14956.12|10
1724248370000|2024-08-21 13:52:50|15036.07|14956.07|15036.59|14956.59|15036.59|14956.59|15035.02|14955.02|10
1724248380000|2024-08-21 13:53:00|15036.91|14956.91|15038.56|14958.56|15038.56|14958.56|15036.91|14956.91|8
1724248390000|2024-08-21 13:53:10|15038.83|14958.83|15037.29|14957.29|15039.01|14959.01|15036.57|14956.57|10
1724248400000|2024-08-21 13:53:20|15037.28|14957.28|15039.71|14959.71|15040.46|14960.46|15037.28|14957.28|10
1724248410000|2024-08-21 13:53:30|15039.76|14959.76|15041.23|14961.23|15041.88|14961.88|15039.7|14959.7|10
1724248420000|2024-08-21 13:53:40|15041.28|14961.28|15041.79|14961.79|15041.79|14961.79|15040.97|14960.97|10
1724248430000|2024-08-21 13:53:50|15041.67|14961.67|15042.55|14962.55|15043.87|14963.87|15041.67|14961.67|10
1724248440000|2024-08-21 13:54:00|15042.39|14962.39|15045.38|14965.38|15046.16|14966.16|15042.37|14962.37|10
1724248450000|2024-08-21 13:54:10|15045.1|14965.1|15044.5|14964.5|15045.28|14965.28|15043.95|14963.95|10
1724248460000|2024-08-21 13:54:20|15044.47|14964.47|15045.63|14965.63|15045.63|14965.63|15043.61|14963.61|10
1724248470000|2024-08-21 13:54:30|15045.82|14965.82|15048.49|14968.49|15048.49|14968.49|15045.82|14965.82|10
1724248480000|2024-08-21 13:54:40|15048.67|14968.67|15049.53|14969.53|15049.67|14969.67|15048.67|14968.67|8
1724248490000|2024-08-21 13:54:50|15049.54|14969.54|15051.07|14971.07|15051.07|14971.07|15049.14|14969.14|10
1724248500000|2024-08-21 13:55:00|15051.31|14971.31|15053.12|14973.12|15053.12|14973.12|15051.31|14971.31|10
1724248510000|2024-08-21 13:55:10|15054.41|14974.41|15059.5|14979.5|15059.5|14979.5|15054.41|14974.41|10
1724248520000|2024-08-21 13:55:20|15062.21|14982.21|15066.82|14986.82|15067.3|14987.3|15062.21|14982.21|10
1724248530000|2024-08-21 13:55:30|15067.2|14987.2|15075.73|14995.73|15075.73|14995.73|15067.2|14987.2|9
1724248540000|2024-08-21 13:55:40|15075.82|14995.82|15078.42|14998.42|15078.42|14998.42|15075.54|14995.54|10
1724248550000|2024-08-21 13:55:50|15078.3|14998.3|15078.7|14998.7|15079.91|14999.91|15078.3|14998.3|10
1724248560000|2024-08-21 13:56:00|15078.67|14998.67|15078.99|14998.99|15078.99|14998.99|15077.06|14997.06|10
1724248570000|2024-08-21 13:56:10|15078.48|14998.48|15077.03|14997.03|15078.54|14998.54|15076.89|14996.89|10
1724248580000|2024-08-21 13:56:20|15077.05|14997.05|15083.06|15003.06|15083.06|15003.06|15077.05|14997.05|9
1724248590000|2024-08-21 13:56:30|15082.86|15002.86|15087.34|15007.34|15087.86|15007.86|15082.86|15002.86|10
1724248600000|2024-08-21 13:56:40|15087.28|15007.28|15087.21|15007.21|15089.46|15009.46|15086.33|15006.33|10
1724248610000|2024-08-21 13:56:50|15086.94|15006.94|15087.96|15007.96|15087.96|15007.96|15086.94|15006.94|10
1724248620000|2024-08-21 13:57:00|15087.77|15007.77|15109.9|15029.9|15109.9|15029.9|15087.77|15007.77|9
1724248630000|2024-08-21 13:57:10|15112.64|15032.64|15134.13|15054.13|15134.13|15054.13|15112.64|15032.64|10
1724248640000|2024-08-21 13:57:20|15136.6|15056.6|15159.23|15079.23|15159.23|15079.23|15136.6|15056.6|10
1724248650000|2024-08-21 13:57:30|15159.74|15079.74|15187.35|15107.35|15187.35|15107.35|15159.74|15079.74|10
1724248660000|2024-08-21 13:57:40|15190.92|15110.92|15201.42|15121.42|15203.03|15123.03|15190.92|15110.92|10
1724248670000|2024-08-21 13:57:50|15199.41|15119.41|15193.97|15113.97|15201.87|15121.87|15193.97|15113.97|10
1724248680000|2024-08-21 13:58:00|15192.23|15112.23|15181.29|15101.29|15192.23|15112.23|15181.29|15101.29|10
1724248690000|2024-08-21 13:58:10|15181.16|15101.16|15186.15|15106.15|15186.15|15106.15|15177.63|15097.63|10
1724248700000|2024-08-21 13:58:20|15186.47|15106.47|15186.21|15106.21|15186.47|15106.47|15181.78|15101.78|8
1724248710000|2024-08-21 13:58:30|15187.46|15107.46|15190.64|15110.64|15190.69|15110.69|15187.46|15107.46|10
1724248720000|2024-08-21 13:58:40|15192.07|15112.07|15193.83|15113.83|15193.97|15113.97|15192.07|15112.07|10
1724248730000|2024-08-21 13:58:50|15193.39|15113.39|15186.93|15106.93|15193.47|15113.47|15186.93|15106.93|9
1724248740000|2024-08-21 13:59:00|15186.09|15106.09|15186.13|15106.13|15186.13|15106.13|15183.52|15103.52|10
1724248750000|2024-08-21 13:59:10|15186.32|15106.32|15193.57|15113.57|15193.57|15113.57|15185.16|15105.16|10
1724248760000|2024-08-21 13:59:20|15194.49|15114.49|15207.07|15127.07|15207.07|15127.07|15194.49|15114.49|10
1724248770000|2024-08-21 13:59:30|15208.09|15128.09|15224.3|15144.3|15224.3|15144.3|15208.09|15128.09|10
1724248780000|2024-08-21 13:59:40|15227.02|15147.02|15238.49|15158.49|15239.34|15159.34|15227.02|15147.02|10
1724248790000|2024-08-21 13:59:50|15238.82|15158.82|15235.05|15155.05|15239.52|15159.52|15235.05|15155.05|9
1724248800000|2024-08-21 14:00:00|15233.52|15153.52|15231.77|15151.77|15233.73|15153.73|15229.77|15149.77|10
1724248810000|2024-08-21 14:00:10|15231.67|15151.67|15235.53|15155.53|15235.53|15155.53|15230.67|15150.67|10
1724248820000|2024-08-21 14:00:20|15235.67|15155.67|15243.12|15163.12|15243.12|15163.12|15232.83|15152.83|10
1724248830000|2024-08-21 14:00:30|15244.53|15164.53|15244.48|15164.48|15246.56|15166.56|15244.48|15164.48|10
1724248840000|2024-08-21 14:00:40|15241.48|15161.48|15228.44|15148.44|15241.48|15161.48|15228.44|15148.44|10
1724248850000|2024-08-21 14:00:50|15228.54|15148.54|15227.95|15147.95|15228.75|15148.75|15226.64|15146.64|10
1724248860000|2024-08-21 14:01:00|15227.46|15147.46|15230.04|15150.04|15230.04|15150.04|15226.43|15146.43|10
1724248870000|2024-08-21 14:01:10|15229.44|15149.44|15225.51|15145.51|15229.6|15149.6|15225.51|15145.51|10
1724248880000|2024-08-21 14:01:20|15224.81|15144.81|15218.61|15138.61|15225.13|15145.13|15218.61|15138.61|10
1724248890000|2024-08-21 14:01:30|15216.44|15136.44|15207.93|15127.93|15216.44|15136.44|15207.93|15127.93|10
1724248900000|2024-08-21 14:01:40|15207.99|15127.99|15205.36|15125.36|15210.28|15130.28|15204.86|15124.86|10
1724248910000|2024-08-21 14:01:50|15205.97|15125.97|15206.9|15126.9|15207.84|15127.84|15205.8|15125.8|10
1724248920000|2024-08-21 14:02:00|15206.04|15126.04|15214.91|15134.91|15216.04|15136.04|15206.04|15126.04|10
1724248930000|2024-08-21 14:02:10|15214.68|15134.68|15216.76|15136.76|15216.83|15136.83|15214.68|15134.68|10
1724248940000|2024-08-21 14:02:20|15218.46|15138.46|15213.18|15133.18|15220.31|15140.31|15212.69|15132.69|10
1724248950000|2024-08-21 14:02:30|15213.91|15133.91|15216.49|15136.49|15217.29|15137.29|15213.91|15133.91|10
1724248960000|2024-08-21 14:02:40|15215.89|15135.89|15219.2|15139.2|15219.2|15139.2|15215.89|15135.89|10
1724248970000|2024-08-21 14:02:50|15219.22|15139.22|15218.48|15138.48|15219.57|15139.57|15217.98|15137.98|10
1724248980000|2024-08-21 14:03:00|15218.61|15138.61|15224.98|15144.98|15224.98|15144.98|15218.61|15138.61|10
1724248990000|2024-08-21 14:03:10|15224.28|15144.28|15222.9|15142.9|15225.4|15145.4|15222.88|15142.88|10
1724249000000|2024-08-21 14:03:20|15222.22|15142.22|15221.77|15141.77|15224.75|15144.75|15221.77|15141.77|10
1724249010000|2024-08-21 14:03:30|15221.33|15141.33|15223.02|15143.02|15223.12|15143.12|15221.01|15141.01|10
1724249020000|2024-08-21 14:03:40|15223.58|15143.58|15221.13|15141.13|15223.58|15143.58|15221.13|15141.13|10
1724249030000|2024-08-21 14:03:50|15220.96|15140.96|15220.74|15140.74|15221.51|15141.51|15219.47|15139.47|10
1724249040000|2024-08-21 14:04:00|15220.87|15140.87|15230.8|15150.8|15231.17|15151.17|15220.87|15140.87|10
1724249050000|2024-08-21 14:04:10|15231.42|15151.42|15237.4|15157.4|15237.4|15157.4|15231.42|15151.42|10
1724249060000|2024-08-21 14:04:20|15237.3|15157.3|15239.43|15159.43|15240.27|15160.27|15237.3|15157.3|10
1724249070000|2024-08-21 14:04:30|15238.9|15158.9|15241.76|15161.76|15241.76|15161.76|15238.9|15158.9|10
1724249080000|2024-08-21 14:04:40|15241.73|15161.73|15238.94|15158.94|15241.73|15161.73|15238.94|15158.94|10
1724249090000|2024-08-21 14:04:50|15239.12|15159.12|15237.31|15157.31|15239.4|15159.4|15236.79|15156.79|10
1724249100000|2024-08-21 14:05:00|15237.35|15157.35|15235.81|15155.81|15237.82|15157.82|15235.58|15155.58|10
1724249110000|2024-08-21 14:05:10|15236.33|15156.33|15235.51|15155.51|15236.54|15156.54|15235.26|15155.26|10
1724249120000|2024-08-21 14:05:20|15234.11|15154.11|15236.14|15156.14|15237.24|15157.24|15234.11|15154.11|10
1724249130000|2024-08-21 14:05:30|15235.57|15155.57|15236.42|15156.42|15236.42|15156.42|15235.19|15155.19|10
1724249140000|2024-08-21 14:05:40|15236.93|15156.93|15237.65|15157.65|15237.79|15157.79|15236.82|15156.82|10
1724249150000|2024-08-21 14:05:50|15237.1|15157.1|15242.32|15162.32|15242.32|15162.32|15237.1|15157.1|10
1724249160000|2024-08-21 14:06:00|15242.3|15162.3|15258.12|15178.12|15259.17|15179.17|15242.3|15162.3|10
1724249170000|2024-08-21 14:06:10|15258.92|15178.92|15265|15185|15265.37|15185.37|15258.47|15178.47|10
1724249180000|2024-08-21 14:06:20|15268.36|15188.36|15284.76|15204.76|15284.76|15204.76|15268.36|15188.36|10
1724249190000|2024-08-21 14:06:30|15283.95|15203.95|15281.91|15201.91|15284.28|15204.28|15280.4|15200.4|10
1724249200000|2024-08-21 14:06:40|15282.03|15202.03|15281.04|15201.04|15282.03|15202.03|15280.54|15200.54|10
1724249210000|2024-08-21 14:06:50|15282.1|15202.1|15280.28|15200.28|15282.37|15202.37|15279.09|15199.09|10
1724249220000|2024-08-21 14:07:00|15280.32|15200.32|15274.04|15194.04|15280.32|15200.32|15272.95|15192.95|10
1724249230000|2024-08-21 14:07:10|15273.18|15193.18|15271.61|15191.61|15275.68|15195.68|15271.61|15191.61|10
1724249240000|2024-08-21 14:07:20|15271.08|15191.08|15264.89|15184.89|15271.08|15191.08|15264.78|15184.78|10
1724249250000|2024-08-21 14:07:30|15264.93|15184.93|15265.16|15185.16|15266.06|15186.06|15264.69|15184.69|10
1724249260000|2024-08-21 14:07:40|15265.21|15185.21|15265.45|15185.45|15265.61|15185.61|15263.38|15183.38|10
1724249270000|2024-08-21 14:07:50|15265.42|15185.42|15265.64|15185.64|15265.78|15185.78|15263.64|15183.64|10
1724249280000|2024-08-21 14:08:00|15265.95|15185.95|15271.28|15191.28|15271.28|15191.28|15265.95|15185.95|10
1724249290000|2024-08-21 14:08:10|15271.82|15191.82|15271.63|15191.63|15271.88|15191.88|15270.31|15190.31|10
1724249300000|2024-08-21 14:08:20|15271.33|15191.33|15274.23|15194.23|15274.23|15194.23|15271.33|15191.33|9
1724249310000|2024-08-21 14:08:30|15274.74|15194.74|15277.98|15197.98|15277.98|15197.98|15274.27|15194.27|10
1724249320000|2024-08-21 14:08:40|15278.42|15198.42|15281.27|15201.27|15281.27|15201.27|15278.36|15198.36|10
1724249330000|2024-08-21 14:08:50|15281.4|15201.4|15278.4|15198.4|15281.4|15201.4|15277.85|15197.85|10
1724249340000|2024-08-21 14:09:00|15277.84|15197.84|15280.19|15200.19|15280.19|15200.19|15277.64|15197.64|10
1724249350000|2024-08-21 14:09:10|15280.97|15200.97|15278.39|15198.39|15280.97|15200.97|15278.39|15198.39|10
1724249360000|2024-08-21 14:09:20|15278.27|15198.27|15276.45|15196.45|15278.27|15198.27|15275.55|15195.55|10
1724249370000|2024-08-21 14:09:30|15277.54|15197.54|15281.13|15201.13|15281.13|15201.13|15277.39|15197.39|9
1724249380000|2024-08-21 14:09:40|15281.51|15201.51|15283.46|15203.46|15283.46|15203.46|15281.51|15201.51|9
1724249390000|2024-08-21 14:09:50|15283.58|15203.58|15286.82|15206.82|15286.82|15206.82|15283.48|15203.48|10
1724249400000|2024-08-21 14:10:00|15287.04|15207.04|15292.12|15212.12|15292.12|15212.12|15287.04|15207.04|10
1724249410000|2024-08-21 14:10:10|15294.99|15214.99|15309.06|15229.06|15309.06|15229.06|15294.99|15214.99|10
1724249420000|2024-08-21 14:10:20|15309|15229|15309.12|15229.12|15309.18|15229.18|15307.27|15227.27|10
1724249430000|2024-08-21 14:10:30|15310.47|15230.47|15310.17|15230.17|15310.97|15230.97|15306.42|15226.42|10
1724249440000|2024-08-21 14:10:40|15310.28|15230.28|15303.75|15223.75|15310.28|15230.28|15303.75|15223.75|10
1724249450000|2024-08-21 14:10:50|15304.25|15224.25|15307.83|15227.83|15308.08|15228.08|15304.25|15224.25|10
1724249460000|2024-08-21 14:11:00|15307.18|15227.18|15305.83|15225.83|15307.18|15227.18|15305.17|15225.17|10
1724249470000|2024-08-21 14:11:10|15305.8|15225.8|15305.01|15225.01|15306.87|15226.87|15304.8|15224.8|10
1724249480000|2024-08-21 14:11:20|15304.85|15224.85|15303.78|15223.78|15305.3|15225.3|15303.78|15223.78|10
1724249490000|2024-08-21 14:11:30|15304.05|15224.05|15304.43|15224.43|15305.59|15225.59|15303.6|15223.6|10
1724249500000|2024-08-21 14:11:40|15305.12|15225.12|15312.54|15232.54|15313.76|15233.76|15305.12|15225.12|10
1724249510000|2024-08-21 14:11:50|15312.39|15232.39|15309.99|15229.99|15312.39|15232.39|15309.71|15229.71|10
1724249520000|2024-08-21 14:12:00|15309.59|15229.59|15305.85|15225.85|15309.59|15229.59|15305.85|15225.85|10
1724249530000|2024-08-21 14:12:10|15304.8|15224.8|15305.53|15225.53|15307.32|15227.32|15301.33|15221.33|10
1724249540000|2024-08-21 14:12:20|15304.91|15224.91|15289.09|15209.09|15304.91|15224.91|15289.09|15209.09|10
1724249550000|2024-08-21 14:12:30|15288.64|15208.64|15292.04|15212.04|15292.3|15212.3|15288.28|15208.28|10
1724249560000|2024-08-21 14:12:40|15291.49|15211.49|15290.42|15210.42|15291.83|15211.83|15290.42|15210.42|10
1724249570000|2024-08-21 14:12:50|15290|15210|15287.18|15207.18|15290.49|15210.49|15287.18|15207.18|10
1724249580000|2024-08-21 14:13:00|15287.24|15207.24|15288.7|15208.7|15289.18|15209.18|15287.22|15207.22|10
1724249590000|2024-08-21 14:13:10|15289.26|15209.26|15282.44|15202.44|15289.26|15209.26|15282.44|15202.44|9
1724249600000|2024-08-21 14:13:20|15282.74|15202.74|15279.16|15199.16|15282.74|15202.74|15278.09|15198.09|10
1724249610000|2024-08-21 14:13:30|15279.69|15199.69|15280.88|15200.88|15281.35|15201.35|15279.69|15199.69|9
1724249620000|2024-08-21 14:13:40|15281.29|15201.29|15278.77|15198.77|15281.29|15201.29|15278.77|15198.77|10
1724249630000|2024-08-21 14:13:50|15278.06|15198.06|15268.62|15188.62|15278.06|15198.06|15268.62|15188.62|10
1724249640000|2024-08-21 14:14:00|15268.02|15188.02|15255.09|15175.09|15268.75|15188.75|15255.06|15175.06|10
1724249650000|2024-08-21 14:14:10|15254.04|15174.04|15222.44|15142.44|15254.04|15174.04|15222.44|15142.44|10
1724249660000|2024-08-21 14:14:20|15222.22|15142.22|15200.86|15120.86|15222.22|15142.22|15200.86|15120.86|10
1724249670000|2024-08-21 14:14:30|15200.3|15120.3|15195.87|15115.87|15200.3|15120.3|15195.87|15115.87|10
1724249680000|2024-08-21 14:14:40|15194.54|15114.54|15175.03|15095.03|15194.54|15114.54|15175.03|15095.03|10
1724249690000|2024-08-21 14:14:50|15174.41|15094.41|15174.73|15094.73|15174.91|15094.91|15172.4|15092.4|10
1724249700000|2024-08-21 14:15:00|15175.93|15095.93|15183.61|15103.61|15184.9|15104.9|15175.68|15095.68|10
1724249710000|2024-08-21 14:15:10|15187.36|15107.36|15193.92|15113.92|15193.92|15113.92|15187.36|15107.36|10
1724249720000|2024-08-21 14:15:20|15195.03|15115.03|15197.47|15117.47|15197.88|15117.88|15195.03|15115.03|10
1724249730000|2024-08-21 14:15:30|15196.9|15116.9|15199.61|15119.61|15199.61|15119.61|15196.04|15116.04|10
1724249740000|2024-08-21 14:15:40|15201.12|15121.12|15204.09|15124.09|15207.87|15127.87|15201.12|15121.12|10
1724249750000|2024-08-21 14:15:50|15203.99|15123.99|15202.54|15122.54|15203.99|15123.99|15202.54|15122.54|10
1724249760000|2024-08-21 14:16:00|15201.79|15121.79|15187.87|15107.87|15201.79|15121.79|15187.87|15107.87|10
1724249770000|2024-08-21 14:16:10|15186.87|15106.87|15180.11|15100.11|15186.87|15106.87|15180.11|15100.11|10
1724249780000|2024-08-21 14:16:20|15177.94|15097.94|15151.38|15071.38|15177.94|15097.94|15151.38|15071.38|10
1724249790000|2024-08-21 14:16:30|15144.12|15064.12|15134.3|15054.3|15146.06|15066.06|15134.3|15054.3|10
1724249800000|2024-08-21 14:16:40|15133.14|15053.14|15127.88|15047.88|15133.14|15053.14|15127.88|15047.88|10
1724249810000|2024-08-21 14:16:50|15128.34|15048.34|15129.64|15049.64|15129.64|15049.64|15127.9|15047.9|10
1724249820000|2024-08-21 14:17:00|15129.24|15049.24|15130.33|15050.33|15130.33|15050.33|15128.01|15048.01|10
1724249830000|2024-08-21 14:17:10|15130.88|15050.88|15129.26|15049.26|15133.62|15053.62|15129.26|15049.26|10
1724249840000|2024-08-21 14:17:20|15129.49|15049.49|15125.18|15045.18|15131.34|15051.34|15125.18|15045.18|10
1724249850000|2024-08-21 14:17:30|15125.26|15045.26|15130.14|15050.14|15130.61|15050.61|15125.26|15045.26|10
1724249860000|2024-08-21 14:17:40|15130.26|15050.26|15129.12|15049.12|15131.71|15051.71|15127.66|15047.66|10
1724249870000|2024-08-21 14:17:50|15129.2|15049.2|15128.89|15048.89|15130.33|15050.33|15128.32|15048.32|10
1724249880000|2024-08-21 14:18:00|15128.4|15048.4|15128.59|15048.59|15129.19|15049.19|15127.41|15047.41|10
1724249890000|2024-08-21 14:18:10|15128.57|15048.57|15130.43|15050.43|15132.67|15052.67|15128.52|15048.52|10
1724249900000|2024-08-21 14:18:20|15127.58|15047.58|15125.41|15045.41|15127.58|15047.58|15123.61|15043.61|10
1724249910000|2024-08-21 14:18:30|15125.47|15045.47|15124.03|15044.03|15125.47|15045.47|15122.67|15042.67|10
1724249920000|2024-08-21 14:18:40|15124.49|15044.49|15127.14|15047.14|15127.18|15047.18|15124.49|15044.49|10
1724249930000|2024-08-21 14:18:50|15127.55|15047.55|15135.14|15055.14|15135.14|15055.14|15127.55|15047.55|10
1724249940000|2024-08-21 14:19:00|15135.51|15055.51|15139.51|15059.51|15139.51|15059.51|15135.51|15055.51|10
1724249950000|2024-08-21 14:19:10|15141.45|15061.45|15146.71|15066.71|15146.84|15066.84|15141.45|15061.45|10
1724249960000|2024-08-21 14:19:20|15147.16|15067.16|15145.81|15065.81|15147.82|15067.82|15145.81|15065.81|10
1724249970000|2024-08-21 14:19:30|15144.86|15064.86|15147.75|15067.75|15147.75|15067.75|15143.36|15063.36|10
1724249980000|2024-08-21 14:19:40|15147.07|15067.07|15147.91|15067.91|15147.91|15067.91|15146.71|15066.71|10
1724249990000|2024-08-21 14:19:50|15148.41|15068.41|15141.37|15061.37|15152.07|15072.07|15141.37|15061.37|10
1724250000000|2024-08-21 14:20:00|15141.12|15061.12|15141.87|15061.87|15142.37|15062.37|15141.12|15061.12|10
1724250010000|2024-08-21 14:20:10|15141.67|15061.67|15143.03|15063.03|15143.03|15063.03|15141.41|15061.41|10
1724250020000|2024-08-21 14:20:20|15142.89|15062.89|15141.72|15061.72|15143.89|15063.89|15141.54|15061.54|10
1724250030000|2024-08-21 14:20:30|15141.84|15061.84|15147.33|15067.33|15147.33|15067.33|15141.84|15061.84|10
1724250040000|2024-08-21 14:20:40|15147.29|15067.29|15152.54|15072.54|15152.54|15072.54|15147.29|15067.29|10
1724250050000|2024-08-21 14:20:50|15152.66|15072.66|15161|15081|15161|15081|15152.66|15072.66|10
1724250060000|2024-08-21 14:21:00|15160.81|15080.81|15166.8|15086.8|15166.8|15086.8|15160.81|15080.81|10
1724250070000|2024-08-21 14:21:10|15168.68|15088.68|15189.24|15109.24|15189.24|15109.24|15168.68|15088.68|10
1724250080000|2024-08-21 14:21:20|15189.58|15109.58|15198.66|15118.66|15198.8|15118.8|15189.58|15109.58|10
1724250090000|2024-08-21 14:21:30|15199.09|15119.09|15193.46|15113.46|15199.09|15119.09|15193.45|15113.45|10
1724250100000|2024-08-21 14:21:40|15192.82|15112.82|15188.63|15108.63|15192.82|15112.82|15186.96|15106.96|10
1724250110000|2024-08-21 14:21:50|15188.9|15108.9|15187.78|15107.78|15190.1|15110.1|15187.78|15107.78|10
1724250120000|2024-08-21 14:22:00|15187.83|15107.83|15181.68|15101.68|15187.83|15107.83|15181.14|15101.14|10
1724250130000|2024-08-21 14:22:10|15181.45|15101.45|15186.54|15106.54|15188.96|15108.96|15181.45|15101.45|10
1724250140000|2024-08-21 14:22:20|15186.35|15106.35|15185.35|15105.35|15186.35|15106.35|15185.04|15105.04|10
1724250150000|2024-08-21 14:22:30|15186.14|15106.14|15189.43|15109.43|15189.43|15109.43|15186.14|15106.14|9
1724250160000|2024-08-21 14:22:40|15188.95|15108.95|15189.94|15109.94|15190.11|15110.11|15188.95|15108.95|10
1724250170000|2024-08-21 14:22:50|15190.94|15110.94|15191.58|15111.58|15191.58|15111.58|15190.75|15110.75|9
1724250180000|2024-08-21 14:23:00|15191.72|15111.72|15190.12|15110.12|15191.72|15111.72|15190.12|15110.12|10
1724250190000|2024-08-21 14:23:10|15190.36|15110.36|15186.65|15106.65|15190.68|15110.68|15186.52|15106.52|10
1724250200000|2024-08-21 14:23:20|15186.59|15106.59|15183.4|15103.4|15186.59|15106.59|15183.27|15103.27|10
1724250210000|2024-08-21 14:23:30|15182.97|15102.97|15180.73|15100.73|15183.38|15103.38|15180.73|15100.73|10
1724250220000|2024-08-21 14:23:40|15180.9|15100.9|15186.27|15106.27|15186.27|15106.27|15180.66|15100.66|10
1724250230000|2024-08-21 14:23:50|15186.46|15106.46|15182.64|15102.64|15187.04|15107.04|15182.64|15102.64|9
1724250240000|2024-08-21 14:24:00|15182.31|15102.31|15183.16|15103.16|15183.69|15103.69|15182.08|15102.08|10
1724250250000|2024-08-21 14:24:10|15182.82|15102.82|15180.05|15100.05|15182.82|15102.82|15180.05|15100.05|9
1724250260000|2024-08-21 14:24:20|15180.01|15100.01|15176.27|15096.27|15180.01|15100.01|15176.27|15096.27|10
1724250270000|2024-08-21 14:24:30|15176.3|15096.3|15182.1|15102.1|15182.1|15102.1|15176.3|15096.3|10
1724250280000|2024-08-21 14:24:40|15182.18|15102.18|15184.59|15104.59|15184.77|15104.77|15182.13|15102.13|10
1724250290000|2024-08-21 14:24:50|15184.9|15104.9|15188.16|15108.16|15188.16|15108.16|15184.84|15104.84|10
1724250300000|2024-08-21 14:25:00|15188.46|15108.46|15188.23|15108.23|15188.52|15108.52|15188.01|15108.01|10
1724250310000|2024-08-21 14:25:10|15188.29|15108.29|15186.18|15106.18|15188.34|15108.34|15186.14|15106.14|10
1724250320000|2024-08-21 14:25:20|15186.05|15106.05|15186.22|15106.22|15186.81|15106.81|15186.04|15106.04|10
1724250330000|2024-08-21 14:25:30|15186.17|15106.17|15188.66|15108.66|15188.76|15108.76|15186.17|15106.17|10
1724250340000|2024-08-21 14:25:40|15188.73|15108.73|15189.17|15109.17|15189.62|15109.62|15188.73|15108.73|9
1724250350000|2024-08-21 14:25:50|15188.88|15108.88|15192.46|15112.46|15192.46|15112.46|15186.76|15106.76|10
1724250360000|2024-08-21 14:26:00|15193.49|15113.49|15189.89|15109.89|15193.49|15113.49|15189.89|15109.89|10
1724250370000|2024-08-21 14:26:10|15189.63|15109.63|15187.25|15107.25|15189.63|15109.63|15187.25|15107.25|9
1724250380000|2024-08-21 14:26:20|15187.04|15107.04|15182.99|15102.99|15187.04|15107.04|15182.06|15102.06|10
1724250390000|2024-08-21 14:26:30|15183.28|15103.28|15193.33|15113.33|15193.33|15113.33|15183.28|15103.28|10
1724250400000|2024-08-21 14:26:40|15193.67|15113.67|15195.11|15115.11|15195.26|15115.26|15192.91|15112.91|10
1724250410000|2024-08-21 14:26:50|15194.34|15114.34|15195.42|15115.42|15196.26|15116.26|15194.34|15114.34|10
1724250420000|2024-08-21 14:27:00|15195.38|15115.38|15195.03|15115.03|15195.38|15115.38|15194.13|15114.13|10
1724250430000|2024-08-21 14:27:10|15195.61|15115.61|15194.71|15114.71|15196.71|15116.71|15194.71|15114.71|10
1724250440000|2024-08-21 14:27:20|15194.78|15114.78|15194.47|15114.47|15194.85|15114.85|15194.12|15114.12|10
1724250450000|2024-08-21 14:27:30|15195.22|15115.22|15195.48|15115.48|15196.94|15116.94|15193.07|15113.07|10
1724250460000|2024-08-21 14:27:40|15195.03|15115.03|15186.06|15106.06|15195.16|15115.16|15186.06|15106.06|10
1724250470000|2024-08-21 14:27:50|15185.6|15105.6|15187.84|15107.84|15187.84|15107.84|15185.1|15105.1|10
1724250480000|2024-08-21 14:28:00|15187.81|15107.81|15189.25|15109.25|15189.56|15109.56|15187.51|15107.51|10
1724250490000|2024-08-21 14:28:10|15189.03|15109.03|15193.44|15113.44|15193.44|15113.44|15189.03|15109.03|10
1724250500000|2024-08-21 14:28:20|15193.57|15113.57|15192.66|15112.66|15193.57|15113.57|15191.8|15111.8|10
1724250510000|2024-08-21 14:28:30|15192.65|15112.65|15190.8|15110.8|15193.39|15113.39|15190.8|15110.8|10
1724250520000|2024-08-21 14:28:40|15191.17|15111.17|15192.14|15112.14|15192.56|15112.56|15191.17|15111.17|10
1724250530000|2024-08-21 14:28:50|15192.13|15112.13|15192.59|15112.59|15193.57|15113.57|15192.13|15112.13|10
1724250540000|2024-08-21 14:29:00|15192.34|15112.34|15190.41|15110.41|15192.34|15112.34|15190.41|15110.41|10
1724250550000|2024-08-21 14:29:10|15190.17|15110.17|15190.85|15110.85|15191.2|15111.2|15190.17|15110.17|10
1724250560000|2024-08-21 14:29:20|15191.07|15111.07|15189.65|15109.65|15191.07|15111.07|15189.02|15109.02|10
1724250570000|2024-08-21 14:29:30|15189.57|15109.57|15189.65|15109.65|15189.65|15109.65|15188.7|15108.7|9
1724250580000|2024-08-21 14:29:40|15189.43|15109.43|15190.04|15110.04|15190.04|15110.04|15188.24|15108.24|10
1724250590000|2024-08-21 14:29:50|15190.59|15110.59|15190.21|15110.21|15191.41|15111.41|15189.64|15109.64|10
1724250600000|2024-08-21 14:30:00|15190.61|15110.61|15191.67|15111.67|15192.82|15112.82|15190.61|15110.61|10
1724250610000|2024-08-21 14:30:10|15190.96|15110.96|15189.87|15109.87|15192.47|15112.47|15189.87|15109.87|10
1724250620000|2024-08-21 14:30:20|15189.5|15109.5|15187.17|15107.17|15190.29|15110.29|15187.17|15107.17|10
1724250630000|2024-08-21 14:30:30|15186.45|15106.45|15187.28|15107.28|15187.28|15107.28|15186.26|15106.26|10
1724250640000|2024-08-21 14:30:40|15188.22|15108.22|15189.86|15109.86|15189.86|15109.86|15188.22|15108.22|10
1724250650000|2024-08-21 14:30:50|15190.04|15110.04|15194.3|15114.3|15194.3|15114.3|15190.04|15110.04|10
1724250660000|2024-08-21 14:31:00|15194.28|15114.28|15193.85|15113.85|15194.42|15114.42|15193.42|15113.42|9
1724250670000|2024-08-21 14:31:10|15193.39|15113.39|15192.9|15112.9|15193.39|15113.39|15192.17|15112.17|9
1724250680000|2024-08-21 14:31:20|15192.34|15112.34|15194.22|15114.22|15194.22|15114.22|15192.34|15112.34|10
1724250690000|2024-08-21 14:31:30|15194.88|15114.88|15197.35|15117.35|15197.94|15117.94|15194.88|15114.88|10
1724250700000|2024-08-21 14:31:40|15197.37|15117.37|15197.84|15117.84|15197.84|15117.84|15197.13|15117.13|10
1724250710000|2024-08-21 14:31:50|15197.86|15117.86|15203.82|15123.82|15203.82|15123.82|15197.86|15117.86|10
1724250720000|2024-08-21 14:32:00|15204.22|15124.22|15213.09|15133.09|15213.09|15133.09|15204.22|15124.22|8
1724250730000|2024-08-21 14:32:10|15213.83|15133.83|15224.26|15144.26|15224.26|15144.26|15213.83|15133.83|10
1724250740000|2024-08-21 14:32:20|15224.52|15144.52|15212.29|15132.29|15224.61|15144.61|15212.29|15132.29|10
1724250750000|2024-08-21 14:32:30|15208.99|15128.99|15194.01|15114.01|15208.99|15128.99|15194.01|15114.01|10
1724250760000|2024-08-21 14:32:40|15192.9|15112.9|15189.72|15109.72|15192.9|15112.9|15189.65|15109.65|10
1724250770000|2024-08-21 14:32:50|15189.36|15109.36|15188.95|15108.95|15189.36|15109.36|15187.29|15107.29|10
1724250780000|2024-08-21 14:33:00|15188.94|15108.94|15181.48|15101.48|15189.1|15109.1|15181.48|15101.48|10
1724250790000|2024-08-21 14:33:10|15181.15|15101.15|15178.71|15098.71|15181.93|15101.93|15178.56|15098.56|10
1724250800000|2024-08-21 14:33:20|15179.26|15099.26|15182.59|15102.59|15184|15104|15179.26|15099.26|10
1724250810000|2024-08-21 14:33:30|15181.53|15101.53|15178.8|15098.8|15181.77|15101.77|15178.8|15098.8|10
1724250820000|2024-08-21 14:33:40|15176.61|15096.61|15175.2|15095.2|15177.22|15097.22|15174.32|15094.32|10
1724250830000|2024-08-21 14:33:50|15175.03|15095.03|15176.75|15096.75|15176.75|15096.75|15175.03|15095.03|9
1724250840000|2024-08-21 14:34:00|15177.87|15097.87|15181.22|15101.22|15182.56|15102.56|15177.87|15097.87|10
1724250850000|2024-08-21 14:34:10|15180.54|15100.54|15176.3|15096.3|15180.54|15100.54|15176.11|15096.11|10
1724250860000|2024-08-21 14:34:20|15176.66|15096.66|15179.72|15099.72|15180.06|15100.06|15176.6|15096.6|10
1724250870000|2024-08-21 14:34:30|15179.9|15099.9|15182.17|15102.17|15182.17|15102.17|15179.9|15099.9|10
1724250880000|2024-08-21 14:34:40|15182.43|15102.43|15184.54|15104.54|15184.54|15104.54|15182.43|15102.43|10
1724250890000|2024-08-21 14:34:50|15185.3|15105.3|15188.29|15108.29|15188.69|15108.69|15185.3|15105.3|9
1724250900000|2024-08-21 14:35:00|15189.3|15109.3|15187.43|15107.43|15189.3|15109.3|15187.43|15107.43|10
1724250910000|2024-08-21 14:35:10|15186.93|15106.93|15187.17|15107.17|15188.49|15108.49|15186.93|15106.93|10
1724250920000|2024-08-21 14:35:20|15187.6|15107.6|15184.64|15104.64|15187.6|15107.6|15184.64|15104.64|9
1724250930000|2024-08-21 14:35:30|15184.78|15104.78|15182.97|15102.97|15185.12|15105.12|15182.91|15102.91|10
1724250940000|2024-08-21 14:35:40|15183.5|15103.5|15181.7|15101.7|15183.51|15103.51|15181.7|15101.7|10
1724250950000|2024-08-21 14:35:50|15180.33|15100.33|15178.76|15098.76|15180.33|15100.33|15178.06|15098.06|10
1724250960000|2024-08-21 14:36:00|15178.85|15098.85|15178.89|15098.89|15178.92|15098.92|15178.39|15098.39|9
1724250970000|2024-08-21 14:36:10|15178.85|15098.85|15169.07|15089.07|15178.85|15098.85|15169.07|15089.07|10
1724250980000|2024-08-21 14:36:20|15167.51|15087.51|15174.02|15094.02|15174.02|15094.02|15167.51|15087.51|10
1724250990000|2024-08-21 14:36:30|15174.44|15094.44|15177.6|15097.6|15177.6|15097.6|15174.44|15094.44|10
1724251000000|2024-08-21 14:36:40|15178.94|15098.94|15186.42|15106.42|15187.32|15107.32|15178.5|15098.5|10
1724251010000|2024-08-21 14:36:50|15186.78|15106.78|15202.46|15122.46|15202.46|15122.46|15186.78|15106.78|10
1724251020000|2024-08-21 14:37:00|15202.17|15122.17|15204.79|15124.79|15204.97|15124.97|15202.17|15122.17|9
1724251030000|2024-08-21 14:37:10|15206.31|15126.31|15218.93|15138.93|15218.93|15138.93|15206.31|15126.31|10
1724251040000|2024-08-21 14:37:20|15221.93|15141.93|15224.81|15144.81|15226.49|15146.49|15221.93|15141.93|9
1724251050000|2024-08-21 14:37:30|15224.82|15144.82|15218.87|15138.87|15224.82|15144.82|15218.86|15138.86|10
1724251060000|2024-08-21 14:37:40|15218.85|15138.85|15221.3|15141.3|15221.48|15141.48|15218.35|15138.35|10
1724251070000|2024-08-21 14:37:50|15220.91|15140.91|15215.01|15135.01|15220.91|15140.91|15214.66|15134.66|10
1724251080000|2024-08-21 14:38:00|15214.69|15134.69|15215.59|15135.59|15215.59|15135.59|15214.11|15134.11|10
1724251090000|2024-08-21 14:38:10|15217.07|15137.07|15219.47|15139.47|15219.63|15139.63|15216.84|15136.84|10
1724251100000|2024-08-21 14:38:20|15219.85|15139.85|15219|15139|15220.49|15140.49|15218.91|15138.91|10
1724251110000|2024-08-21 14:38:30|15217.85|15137.85|15216.04|15136.04|15217.85|15137.85|15215.15|15135.15|10
1724251120000|2024-08-21 14:38:40|15216.27|15136.27|15217.24|15137.24|15217.67|15137.67|15216.15|15136.15|10
1724251130000|2024-08-21 14:38:50|15217.61|15137.61|15224.41|15144.41|15224.41|15144.41|15217.61|15137.61|10
1724251140000|2024-08-21 14:39:00|15224.7|15144.7|15227.52|15147.52|15228.26|15148.26|15224.36|15144.36|10
1724251150000|2024-08-21 14:39:10|15227.01|15147.01|15223.87|15143.87|15227.01|15147.01|15223.56|15143.56|10
1724251160000|2024-08-21 14:39:20|15223.92|15143.92|15222.99|15142.99|15223.99|15143.99|15222.2|15142.2|10
1724251170000|2024-08-21 14:39:30|15223.18|15143.18|15227.57|15147.57|15227.65|15147.65|15223.18|15143.18|10
1724251180000|2024-08-21 14:39:40|15227.77|15147.77|15230.32|15150.32|15230.34|15150.34|15227.77|15147.77|10
1724251190000|2024-08-21 14:39:50|15230.58|15150.58|15229.42|15149.42|15231.29|15151.29|15229.42|15149.42|10
1724251200000|2024-08-21 14:40:00|15229.71|15149.71|15232.3|15152.3|15232.3|15152.3|15229.71|15149.71|10
1724251210000|2024-08-21 14:40:10|15232.51|15152.51|15231.23|15151.23|15232.51|15152.51|15230.61|15150.61|10
1724251220000|2024-08-21 14:40:20|15230.37|15150.37|15230.39|15150.39|15230.69|15150.69|15229.77|15149.77|10
1724251230000|2024-08-21 14:40:30|15230.31|15150.31|15233.93|15153.93|15233.93|15153.93|15230.31|15150.31|10
1724251240000|2024-08-21 14:40:40|15233.86|15153.86|15232.86|15152.86|15233.86|15153.86|15232.6|15152.6|10
1724251250000|2024-08-21 14:40:50|15233.07|15153.07|15234.91|15154.91|15236.74|15156.74|15233.07|15153.07|9
1724251260000|2024-08-21 14:41:00|15234.68|15154.68|15234.83|15154.83|15234.87|15154.87|15234.03|15154.03|10
1724251270000|2024-08-21 14:41:10|15235.3|15155.3|15238.04|15158.04|15238.04|15158.04|15234.54|15154.54|10
1724251280000|2024-08-21 14:41:20|15238.95|15158.95|15242.93|15162.93|15243.8|15163.8|15238.95|15158.95|9
1724251290000|2024-08-21 14:41:30|15242.49|15162.49|15245.05|15165.05|15246.7|15166.7|15242.42|15162.42|10
1724251300000|2024-08-21 14:41:40|15245.36|15165.36|15249|15169|15249|15169|15245.36|15165.36|10
1724251310000|2024-08-21 14:41:50|15249.35|15169.35|15255.24|15175.24|15255.24|15175.24|15249.35|15169.35|10
1724251320000|2024-08-21 14:42:00|15255.7|15175.7|15257.8|15177.8|15258.42|15178.42|15255.57|15175.57|10
1724251330000|2024-08-21 14:42:10|15258.91|15178.91|15260.84|15180.84|15260.84|15180.84|15258.17|15178.17|10
1724251340000|2024-08-21 14:42:20|15260.7|15180.7|15264.8|15184.8|15264.8|15184.8|15260.68|15180.68|10
1724251350000|2024-08-21 14:42:30|15264.29|15184.29|15267.54|15187.54|15267.54|15187.54|15263.83|15183.83|10
1724251360000|2024-08-21 14:42:40|15266.72|15186.72|15270.69|15190.69|15270.69|15190.69|15266.72|15186.72|10
1724251370000|2024-08-21 14:42:50|15272.75|15192.75|15275.52|15195.52|15275.52|15195.52|15272.75|15192.75|10
1724251380000|2024-08-21 14:43:00|15275.3|15195.3|15273.93|15193.93|15276.23|15196.23|15273.93|15193.93|10
1724251390000|2024-08-21 14:43:10|15274.11|15194.11|15273.68|15193.68|15274.24|15194.24|15273.17|15193.17|10
1724251400000|2024-08-21 14:43:20|15272.98|15192.98|15269.94|15189.94|15272.98|15192.98|15269.94|15189.94|10
1724251410000|2024-08-21 14:43:30|15269.91|15189.91|15269.15|15189.15|15269.98|15189.98|15268.04|15188.04|10
1724251420000|2024-08-21 14:43:40|15269.36|15189.36|15273.09|15193.09|15273.35|15193.35|15269.36|15189.36|10
1724251430000|2024-08-21 14:43:50|15273.08|15193.08|15272.33|15192.33|15273.12|15193.12|15271.46|15191.46|10
1724251440000|2024-08-21 14:44:00|15272.83|15192.83|15273.7|15193.7|15273.79|15193.79|15272.06|15192.06|10
1724251450000|2024-08-21 14:44:10|15274.16|15194.16|15272.55|15192.55|15274.69|15194.69|15272.55|15192.55|10
1724251460000|2024-08-21 14:44:20|15271.79|15191.79|15268.13|15188.13|15271.79|15191.79|15267.96|15187.96|10
1724251470000|2024-08-21 14:44:30|15267.28|15187.28|15265.77|15185.77|15267.38|15187.38|15265.77|15185.77|9
1724251480000|2024-08-21 14:44:40|15265.62|15185.62|15262.4|15182.4|15265.63|15185.63|15262.4|15182.4|10
1724251490000|2024-08-21 14:44:50|15262.13|15182.13|15260.69|15180.69|15262.13|15182.13|15259.62|15179.62|10
1724251500000|2024-08-21 14:45:00|15260.98|15180.98|15262.32|15182.32|15262.52|15182.52|15260.98|15180.98|10
1724251510000|2024-08-21 14:45:10|15263.08|15183.08|15262.51|15182.51|15263.08|15183.08|15262.14|15182.14|10
1724251520000|2024-08-21 14:45:20|15262.54|15182.54|15259.85|15179.85|15262.88|15182.88|15259.35|15179.35|10
1724251530000|2024-08-21 14:45:30|15260.34|15180.34|15258.97|15178.97|15260.79|15180.79|15258.89|15178.89|10
1724251540000|2024-08-21 14:45:40|15258.84|15178.84|15252.41|15172.41|15258.84|15178.84|15252.41|15172.41|10
1724251550000|2024-08-21 14:45:50|15252.28|15172.28|15247.69|15167.69|15252.28|15172.28|15246.36|15166.36|10
1724251560000|2024-08-21 14:46:00|15247.12|15167.12|15241.4|15161.4|15247.12|15167.12|15241.27|15161.27|10
1724251570000|2024-08-21 14:46:10|15241.06|15161.06|15240.01|15160.01|15241.06|15161.06|15237.87|15157.87|10
1724251580000|2024-08-21 14:46:20|15241.04|15161.04|15244.69|15164.69|15245.13|15165.13|15239.32|15159.32|10
1724251590000|2024-08-21 14:46:30|15244.14|15164.14|15245.25|15165.25|15245.25|15165.25|15244.14|15164.14|10
1724251600000|2024-08-21 14:46:40|15245.54|15165.54|15244.58|15164.58|15246.6|15166.6|15244.45|15164.45|10
1724251610000|2024-08-21 14:46:50|15244.55|15164.55|15245.75|15165.75|15245.75|15165.75|15243.95|15163.95|9
1724251620000|2024-08-21 14:47:00|15245.87|15165.87|15245.01|15165.01|15246.84|15166.84|15245.01|15165.01|10
1724251630000|2024-08-21 14:47:10|15244.38|15164.38|15237.42|15157.42|15245.22|15165.22|15237.42|15157.42|10
1724251640000|2024-08-21 14:47:20|15237.94|15157.94|15239.02|15159.02|15239.02|15159.02|15237.94|15157.94|10
1724251650000|2024-08-21 14:47:30|15238.95|15158.95|15236.79|15156.79|15238.95|15158.95|15236.68|15156.68|10
1724251660000|2024-08-21 14:47:40|15237.55|15157.55|15237.93|15157.93|15238.4|15158.4|15237.45|15157.45|10
1724251670000|2024-08-21 14:47:50|15238.08|15158.08|15236.15|15156.15|15238.08|15158.08|15236.02|15156.02|9
1724251680000|2024-08-21 14:48:00|15235.99|15155.99|15231.52|15151.52|15235.99|15155.99|15231.52|15151.52|10
1724251690000|2024-08-21 14:48:10|15231.04|15151.04|15227.9|15147.9|15231.48|15151.48|15227.9|15147.9|10
1724251700000|2024-08-21 14:48:20|15228.38|15148.38|15224.19|15144.19|15228.38|15148.38|15224.19|15144.19|10
1724251710000|2024-08-21 14:48:30|15222.49|15142.49|15218.53|15138.53|15222.49|15142.49|15218.31|15138.31|10
1724251720000|2024-08-21 14:48:40|15218.49|15138.49|15216.78|15136.78|15220.31|15140.31|15216.78|15136.78|10
1724251730000|2024-08-21 14:48:50|15217.61|15137.61|15219.39|15139.39|15219.86|15139.86|15217.61|15137.61|10
1724251740000|2024-08-21 14:49:00|15219.44|15139.44|15220.17|15140.17|15220.4|15140.4|15219.38|15139.38|10
1724251750000|2024-08-21 14:49:10|15220.16|15140.16|15216.98|15136.98|15220.16|15140.16|15216.98|15136.98|10
1724251760000|2024-08-21 14:49:20|15216.57|15136.57|15213.06|15133.06|15217.62|15137.62|15213.06|15133.06|10
1724251770000|2024-08-21 14:49:30|15212.57|15132.57|15202.6|15122.6|15212.57|15132.57|15202.6|15122.6|10
1724251780000|2024-08-21 14:49:40|15202.17|15122.17|15198.96|15118.96|15202.17|15122.17|15197.4|15117.4|10
1724251790000|2024-08-21 14:49:50|15199.19|15119.19|15199.35|15119.35|15200.95|15120.95|15199.19|15119.19|10
1724251800000|2024-08-21 14:50:00|15199.5|15119.5|15184.56|15104.56|15199.5|15119.5|15184.56|15104.56|10
1724251810000|2024-08-21 14:50:10|15184.26|15104.26|15177.54|15097.54|15184.26|15104.26|15177.44|15097.44|10
1724251820000|2024-08-21 14:50:20|15175.48|15095.48|15171.77|15091.77|15175.48|15095.48|15170.86|15090.86|10
1724251830000|2024-08-21 14:50:30|15171.83|15091.83|15172.45|15092.45|15172.45|15092.45|15169.61|15089.61|9
1724251840000|2024-08-21 14:50:40|15172.57|15092.57|15170.88|15090.88|15173.18|15093.18|15170.88|15090.88|10
1724251850000|2024-08-21 14:50:50|15170.48|15090.48|15163.18|15083.18|15171.07|15091.07|15163.18|15083.18|10
1724251860000|2024-08-21 14:51:00|15161.91|15081.91|15156.45|15076.45|15163.3|15083.3|15156.21|15076.21|10
1724251870000|2024-08-21 14:51:10|15156.84|15076.84|15157.93|15077.93|15158.02|15078.02|15156.09|15076.09|9
1724251880000|2024-08-21 14:51:20|15158.23|15078.23|15155.66|15075.66|15158.23|15078.23|15154.36|15074.36|10
1724251890000|2024-08-21 14:51:30|15155.87|15075.87|15151.17|15071.17|15155.87|15075.87|15151.17|15071.17|10
1724251900000|2024-08-21 14:51:40|15152.25|15072.25|15144.09|15064.09|15152.25|15072.25|15144.08|15064.08|10
1724251910000|2024-08-21 14:51:50|15143.69|15063.69|15145.78|15065.78|15147.87|15067.87|15143.69|15063.69|10
1724251920000|2024-08-21 14:52:00|15145.75|15065.75|15140.45|15060.45|15145.78|15065.78|15140.45|15060.45|10
1724251930000|2024-08-21 14:52:10|15140.19|15060.19|15132.62|15052.62|15140.37|15060.37|15132.62|15052.62|10
1724251940000|2024-08-21 14:52:20|15132.52|15052.52|15124.83|15044.83|15132.52|15052.52|15124.17|15044.17|10
1724251950000|2024-08-21 14:52:30|15125.28|15045.28|15124.65|15044.65|15125.7|15045.7|15122.36|15042.36|10
1724251960000|2024-08-21 14:52:40|15127.55|15047.55|15124.45|15044.45|15127.55|15047.55|15124.18|15044.18|10
1724251970000|2024-08-21 14:52:50|15122.68|15042.68|15119.11|15039.11|15123.15|15043.15|15119.11|15039.11|10
1724251980000|2024-08-21 14:53:00|15119.36|15039.36|15119.93|15039.93|15119.93|15039.93|15118.06|15038.06|10
1724251990000|2024-08-21 14:53:10|15120.05|15040.05|15120.99|15040.99|15120.99|15040.99|15119.41|15039.41|10
1724252000000|2024-08-21 14:53:20|15122|15042|15125.26|15045.26|15125.26|15045.26|15122|15042|10
1724252010000|2024-08-21 14:53:30|15125.25|15045.25|15124.46|15044.46|15126.67|15046.67|15124.46|15044.46|10
1724252020000|2024-08-21 14:53:40|15124.73|15044.73|15125.22|15045.22|15125.28|15045.28|15123.83|15043.83|10
1724252030000|2024-08-21 14:53:50|15124.15|15044.15|15123.25|15043.25|15124.15|15044.15|15122.99|15042.99|10
1724252040000|2024-08-21 14:54:00|15123.57|15043.57|15124.96|15044.96|15124.96|15044.96|15122.65|15042.65|10
1724252050000|2024-08-21 14:54:10|15124.91|15044.91|15118.8|15038.8|15124.91|15044.91|15118.8|15038.8|10
1724252060000|2024-08-21 14:54:20|15119.31|15039.31|15118.69|15038.69|15119.31|15039.31|15118.6|15038.6|10
1724252070000|2024-08-21 14:54:30|15118.58|15038.58|15110.61|15030.61|15118.58|15038.58|15110.61|15030.61|10
1724252080000|2024-08-21 14:54:40|15109.64|15029.64|15104.95|15024.95|15109.64|15029.64|15103.3|15023.3|10
1724252090000|2024-08-21 14:54:50|15105.93|15025.93|15106.05|15026.05|15106.05|15026.05|15104.03|15024.03|9
1724252100000|2024-08-21 14:55:00|15106.52|15026.52|15102.57|15022.57|15106.89|15026.89|15102.57|15022.57|9
1724252110000|2024-08-21 14:55:10|15102.83|15022.83|15101.01|15021.01|15102.83|15022.83|15100.36|15020.36|9
1724252120000|2024-08-21 14:55:20|15101.12|15021.12|15102.18|15022.18|15102.18|15022.18|15101.12|15021.12|9
1724252130000|2024-08-21 14:55:30|15101.96|15021.96|15101.29|15021.29|15101.96|15021.96|15100.19|15020.19|9
1724252140000|2024-08-21 14:55:40|15101|15021|15102.24|15022.24|15102.24|15022.24|15100.84|15020.84|10
1724252150000|2024-08-21 14:55:50|15102.31|15022.31|15102.03|15022.03|15102.48|15022.48|15102.03|15022.03|10
1724252160000|2024-08-21 14:56:00|15101.38|15021.38|15098.37|15018.37|15101.38|15021.38|15096.95|15016.95|10
1724252170000|2024-08-21 14:56:10|15100.48|15020.48|15104|15024|15104.02|15024.02|15100.48|15020.48|10
1724252180000|2024-08-21 14:56:20|15103.94|15023.94|15102.67|15022.67|15104.55|15024.55|15102.67|15022.67|10
1724252190000|2024-08-21 14:56:30|15102.84|15022.84|15099.77|15019.77|15103.3|15023.3|15099.74|15019.74|10
1724252200000|2024-08-21 14:56:40|15099.58|15019.58|15102.55|15022.55|15102.55|15022.55|15099.12|15019.12|10
1724252210000|2024-08-21 14:56:50|15103.23|15023.23|15105.36|15025.36|15105.36|15025.36|15102.53|15022.53|10
1724252220000|2024-08-21 14:57:00|15105.48|15025.48|15107.66|15027.66|15107.66|15027.66|15105.38|15025.38|10
1724252230000|2024-08-21 14:57:10|15107.61|15027.61|15109.71|15029.71|15109.71|15029.71|15107.56|15027.56|10
1724252240000|2024-08-21 14:57:20|15110.48|15030.48|15109.29|15029.29|15110.75|15030.75|15109.29|15029.29|10
1724252250000|2024-08-21 14:57:30|15109.9|15029.9|15113.33|15033.33|15113.33|15033.33|15109.5|15029.5|10
1724252260000|2024-08-21 14:57:40|15114.62|15034.62|15116.08|15036.08|15116.08|15036.08|15114.62|15034.62|9
1724252270000|2024-08-21 14:57:50|15116.43|15036.43|15121.01|15041.01|15121.01|15041.01|15116.43|15036.43|10
1724252280000|2024-08-21 14:58:00|15120.93|15040.93|15123.33|15043.33|15123.33|15043.33|15120.76|15040.76|10
1724252290000|2024-08-21 14:58:10|15123.34|15043.34|15127.12|15047.12|15127.12|15047.12|15123.34|15043.34|10
1724252300000|2024-08-21 14:58:20|15127.55|15047.55|15131.66|15051.66|15132.58|15052.58|15127.55|15047.55|10
1724252310000|2024-08-21 14:58:30|15131.74|15051.74|15132.11|15052.11|15133.26|15053.26|15131.74|15051.74|10
1724252320000|2024-08-21 14:58:40|15132.03|15052.03|15131.46|15051.46|15133.29|15053.29|15131.46|15051.46|10
1724252330000|2024-08-21 14:58:50|15130.99|15050.99|15126.96|15046.96|15130.99|15050.99|15126.96|15046.96|10
1724252340000|2024-08-21 14:59:00|15126.75|15046.75|15126.69|15046.69|15126.75|15046.75|15125.85|15045.85|10
1724252350000|2024-08-21 14:59:10|15126.7|15046.7|15128.24|15048.24|15129.3|15049.3|15126.7|15046.7|10
1724252360000|2024-08-21 14:59:20|15128.68|15048.68|15130.16|15050.16|15130.16|15050.16|15128.68|15048.68|10
1724252370000|2024-08-21 14:59:30|15130.48|15050.48|15132.97|15052.97|15132.97|15052.97|15129.59|15049.59|10
1724252380000|2024-08-21 14:59:40|15133.05|15053.05|15133.6|15053.6|15133.85|15053.85|15133.05|15053.05|9
1724252390000|2024-08-21 14:59:50|15133.66|15053.66|15134.08|15054.08|15134.47|15054.47|15133.64|15053.64|10
1724252400000|2024-08-21 15:00:00|15134.28|15054.28|15132.91|15052.91|15134.28|15054.28|15132.91|15052.91|10
1724252410000|2024-08-21 15:00:10|15132.51|15052.51|15126.68|15046.68|15132.51|15052.51|15126.68|15046.68|10
1724252420000|2024-08-21 15:00:20|15125.77|15045.77|15125.58|15045.58|15126.4|15046.4|15125.56|15045.56|10
1724252430000|2024-08-21 15:00:30|15125.41|15045.41|15124.17|15044.17|15125.42|15045.42|15123.53|15043.53|10
1724252440000|2024-08-21 15:00:40|15124.27|15044.27|15124.19|15044.19|15124.61|15044.61|15123.95|15043.95|10
1724252450000|2024-08-21 15:00:50|15123.95|15043.95|15123.77|15043.77|15124.16|15044.16|15123.59|15043.59|9
1724252460000|2024-08-21 15:01:00|15123.73|15043.73|15121.95|15041.95|15124.13|15044.13|15121.95|15041.95|9
1724252470000|2024-08-21 15:01:10|15121.84|15041.84|15120.64|15040.64|15122.17|15042.17|15120.64|15040.64|10
1724252480000|2024-08-21 15:01:20|15120.08|15040.08|15117.12|15037.12|15120.24|15040.24|15117.12|15037.12|10
1724252490000|2024-08-21 15:01:30|15116.9|15036.9|15115.97|15035.97|15117.37|15037.37|15115.97|15035.97|9
1724252500000|2024-08-21 15:01:40|15116.16|15036.16|15117.46|15037.46|15117.46|15037.46|15116.02|15036.02|10
1724252510000|2024-08-21 15:01:50|15117.66|15037.66|15119.27|15039.27|15119.27|15039.27|15116.91|15036.91|10
1724252520000|2024-08-21 15:02:00|15120.47|15040.47|15121.78|15041.78|15121.78|15041.78|15119.91|15039.91|10
1724252530000|2024-08-21 15:02:10|15122.41|15042.41|15123.36|15043.36|15123.36|15043.36|15122.41|15042.41|9
1724252540000|2024-08-21 15:02:20|15123.57|15043.57|15124.46|15044.46|15124.46|15044.46|15123.31|15043.31|9
1724252550000|2024-08-21 15:02:30|15124.35|15044.35|15125.92|15045.92|15126.02|15046.02|15124.17|15044.17|10
1724252560000|2024-08-21 15:02:40|15126.28|15046.28|15125.74|15045.74|15127.08|15047.08|15125.74|15045.74|10
1724252570000|2024-08-21 15:02:50|15125.57|15045.57|15126.55|15046.55|15126.55|15046.55|15125.35|15045.35|10
1724252580000|2024-08-21 15:03:00|15126.67|15046.67|15127.88|15047.88|15127.91|15047.91|15126.59|15046.59|10
1724252590000|2024-08-21 15:03:10|15128.81|15048.81|15133.33|15053.33|15133.33|15053.33|15128.81|15048.81|10
1724252600000|2024-08-21 15:03:20|15133.25|15053.25|15135.73|15055.73|15135.73|15055.73|15133.25|15053.25|10
1724252610000|2024-08-21 15:03:30|15136.12|15056.12|15137.93|15057.93|15137.96|15057.96|15136.12|15056.12|9
1724252620000|2024-08-21 15:03:40|15137.92|15057.92|15138.11|15058.11|15138.11|15058.11|15137.41|15057.41|9
1724252630000|2024-08-21 15:03:50|15138.25|15058.25|15139.78|15059.78|15140.21|15060.21|15138.25|15058.25|10
1724252640000|2024-08-21 15:04:00|15142.15|15062.15|15144.78|15064.78|15144.8|15064.8|15142.11|15062.11|9
1724252650000|2024-08-21 15:04:10|15146.42|15066.42|15146.97|15066.97|15147.15|15067.15|15145.59|15065.59|10
1724252660000|2024-08-21 15:04:20|15146.5|15066.5|15148.51|15068.51|15148.78|15068.78|15146.45|15066.45|9
1724252670000|2024-08-21 15:04:30|15148.38|15068.38|15144.77|15064.77|15148.38|15068.38|15144.77|15064.77|10
1724252680000|2024-08-21 15:04:40|15144.46|15064.46|15146.1|15066.1|15146.11|15066.11|15144.46|15064.46|10
1724252690000|2024-08-21 15:04:50|15146.23|15066.23|15146.05|15066.05|15146.59|15066.59|15146.02|15066.02|10
1724252700000|2024-08-21 15:05:00|15145.83|15065.83|15146.93|15066.93|15147|15067|15145.83|15065.83|10
1724252710000|2024-08-21 15:05:10|15146.97|15066.97|15140.92|15060.92|15146.97|15066.97|15140.92|15060.92|10
1724252720000|2024-08-21 15:05:20|15140.59|15060.59|15143.85|15063.85|15143.89|15063.89|15140.4|15060.4|10
1724252730000|2024-08-21 15:05:30|15144.19|15064.19|15146.68|15066.68|15146.68|15066.68|15144.19|15064.19|10
1724252740000|2024-08-21 15:05:40|15146.84|15066.84|15142.34|15062.34|15146.98|15066.98|15142.34|15062.34|10
1724252750000|2024-08-21 15:05:50|15142.11|15062.11|15143.07|15063.07|15143.36|15063.36|15142.11|15062.11|10
1724252760000|2024-08-21 15:06:00|15142.71|15062.71|15137.07|15057.07|15142.76|15062.76|15137.07|15057.07|9
1724252770000|2024-08-21 15:06:10|15135.67|15055.67|15131.87|15051.87|15135.67|15055.67|15131.39|15051.39|10
1724252780000|2024-08-21 15:06:20|15132.12|15052.12|15132.38|15052.38|15132.38|15052.38|15130.2|15050.2|10
1724252790000|2024-08-21 15:06:30|15132.87|15052.87|15125.52|15045.52|15132.87|15052.87|15125.01|15045.01|10
1724252800000|2024-08-21 15:06:40|15125.29|15045.29|15123.06|15043.06|15125.29|15045.29|15123.06|15043.06|10
1724252810000|2024-08-21 15:06:50|15123.19|15043.19|15123.75|15043.75|15123.75|15043.75|15122.74|15042.74|9
1724252820000|2024-08-21 15:07:00|15123.36|15043.36|15119.92|15039.92|15123.36|15043.36|15118.78|15038.78|10
1724252830000|2024-08-21 15:07:10|15120.09|15040.09|15125.22|15045.22|15125.22|15045.22|15120.09|15040.09|10
1724252840000|2024-08-21 15:07:20|15126.05|15046.05|15124.85|15044.85|15126.3|15046.3|15124.85|15044.85|10
1724252850000|2024-08-21 15:07:30|15124.82|15044.82|15124.78|15044.78|15124.91|15044.91|15123.41|15043.41|10
1724252860000|2024-08-21 15:07:40|15124.21|15044.21|15124.92|15044.92|15125.06|15045.06|15124.21|15044.21|9
1724252870000|2024-08-21 15:07:50|15125.65|15045.65|15123.75|15043.75|15125.65|15045.65|15123.75|15043.75|10
1724252880000|2024-08-21 15:08:00|15123.68|15043.68|15123.13|15043.13|15123.89|15043.89|15122.8|15042.8|10
1724252890000|2024-08-21 15:08:10|15123.04|15043.04|15124.35|15044.35|15124.63|15044.63|15122.65|15042.65|10
1724252900000|2024-08-21 15:08:20|15124.44|15044.44|15122.92|15042.92|15125.02|15045.02|15122.92|15042.92|10
1724252910000|2024-08-21 15:08:30|15122.89|15042.89|15125.59|15045.59|15125.59|15045.59|15122.76|15042.76|10
1724252920000|2024-08-21 15:08:40|15125.88|15045.88|15125.2|15045.2|15125.99|15045.99|15124.98|15044.98|10
1724252930000|2024-08-21 15:08:50|15125.21|15045.21|15123.16|15043.16|15125.21|15045.21|15123.16|15043.16|10
1724252940000|2024-08-21 15:09:00|15123.11|15043.11|15121.68|15041.68|15123.57|15043.57|15121.68|15041.68|10
1724252950000|2024-08-21 15:09:10|15121.82|15041.82|15121.83|15041.83|15122.16|15042.16|15121.82|15041.82|8
1724252960000|2024-08-21 15:09:20|15120.96|15040.96|15122.14|15042.14|15122.44|15042.44|15120.96|15040.96|10
1724252970000|2024-08-21 15:09:30|15122.36|15042.36|15128.1|15048.1|15128.1|15048.1|15122.36|15042.36|10
1724252980000|2024-08-21 15:09:40|15128.33|15048.33|15128.66|15048.66|15128.66|15048.66|15127.98|15047.98|10
1724252990000|2024-08-21 15:09:50|15128.78|15048.78|15125.62|15045.62|15128.92|15048.92|15125.62|15045.62|10
1724253000000|2024-08-21 15:10:00|15125.69|15045.69|15128.63|15048.63|15128.63|15048.63|15125.58|15045.58|10
1724253010000|2024-08-21 15:10:10|15128.68|15048.68|15130.19|15050.19|15130.19|15050.19|15128.63|15048.63|10
1724253020000|2024-08-21 15:10:20|15130.3|15050.3|15130.87|15050.87|15130.92|15050.92|15130.26|15050.26|10
1724253030000|2024-08-21 15:10:30|15129.97|15049.97|15134.25|15054.25|15134.25|15054.25|15129.97|15049.97|10
1724253040000|2024-08-21 15:10:40|15136.51|15056.51|15143.78|15063.78|15143.78|15063.78|15136.37|15056.37|10
1724253050000|2024-08-21 15:10:50|15146.1|15066.1|15150.19|15070.19|15150.19|15070.19|15145.96|15065.96|10
1724253060000|2024-08-21 15:11:00|15149.3|15069.3|15150.53|15070.53|15150.53|15070.53|15149.3|15069.3|10
1724253070000|2024-08-21 15:11:10|15150.61|15070.61|15151.92|15071.92|15151.92|15071.92|15150.61|15070.61|9
1724253080000|2024-08-21 15:11:20|15151.55|15071.55|15156.46|15076.46|15156.46|15076.46|15151.55|15071.55|10
1724253090000|2024-08-21 15:11:30|15157.87|15077.87|15156.39|15076.39|15157.87|15077.87|15156.01|15076.01|9
1724253100000|2024-08-21 15:11:40|15156.48|15076.48|15157.13|15077.13|15157.34|15077.34|15156.48|15076.48|9
1724253110000|2024-08-21 15:11:50|15157.22|15077.22|15157.12|15077.12|15157.73|15077.73|15157.12|15077.12|9
1724253120000|2024-08-21 15:12:00|15157.19|15077.19|15155.9|15075.9|15157.76|15077.76|15155.9|15075.9|10
1724253130000|2024-08-21 15:12:10|15155.84|15075.84|15158.2|15078.2|15158.25|15078.25|15155.84|15075.84|10
1724253140000|2024-08-21 15:12:20|15158.5|15078.5|15161.49|15081.49|15161.49|15081.49|15158.5|15078.5|10
1724253150000|2024-08-21 15:12:30|15162.23|15082.23|15164.48|15084.48|15164.48|15084.48|15162.23|15082.23|10
1724253160000|2024-08-21 15:12:40|15164.92|15084.92|15165.82|15085.82|15165.82|15085.82|15164.92|15084.92|10
1724253170000|2024-08-21 15:12:50|15165.85|15085.85|15165.45|15085.45|15165.85|15085.85|15165.45|15085.45|10
1724253180000|2024-08-21 15:13:00|15165.44|15085.44|15164.65|15084.65|15165.44|15085.44|15163.88|15083.88|10
1724253190000|2024-08-21 15:13:10|15164.27|15084.27|15165.3|15085.3|15165.53|15085.53|15163.48|15083.48|10
1724253200000|2024-08-21 15:13:20|15165.92|15085.92|15167.67|15087.67|15167.67|15087.67|15165.83|15085.83|9
1724253210000|2024-08-21 15:13:30|15167.31|15087.31|15166.82|15086.82|15167.31|15087.31|15166.16|15086.16|10
1724253220000|2024-08-21 15:13:40|15166.9|15086.9|15168.86|15088.86|15168.91|15088.91|15166.9|15086.9|9
1724253230000|2024-08-21 15:13:50|15168.87|15088.87|15169.01|15089.01|15169.25|15089.25|15168.44|15088.44|9
1724253240000|2024-08-21 15:14:00|15168.96|15088.96|15169.61|15089.61|15169.99|15089.99|15168.94|15088.94|10
1724253250000|2024-08-21 15:14:10|15169.46|15089.46|15170.29|15090.29|15170.34|15090.34|15169.29|15089.29|10
1724253260000|2024-08-21 15:14:20|15170.51|15090.51|15169.23|15089.23|15170.78|15090.78|15169.23|15089.23|10
1724253270000|2024-08-21 15:14:30|15169.35|15089.35|15170.15|15090.15|15170.4|15090.4|15169.3|15089.3|9
1724253280000|2024-08-21 15:14:40|15170.11|15090.11|15171.55|15091.55|15171.55|15091.55|15169.54|15089.54|10
1724253290000|2024-08-21 15:14:50|15171.66|15091.66|15174.57|15094.57|15174.79|15094.79|15171.66|15091.66|9
1724253300000|2024-08-21 15:15:00|15174.9|15094.9|15178.75|15098.75|15178.75|15098.75|15174.67|15094.67|10
1724253310000|2024-08-21 15:15:10|15180.09|15100.09|15184.7|15104.7|15184.8|15104.8|15179.89|15099.89|10
1724253320000|2024-08-21 15:15:20|15185.27|15105.27|15188.96|15108.96|15188.96|15108.96|15185.27|15105.27|10
1724253330000|2024-08-21 15:15:30|15189.49|15109.49|15187.87|15107.87|15189.49|15109.49|15187.81|15107.81|10
1724253340000|2024-08-21 15:15:40|15188.7|15108.7|15192.85|15112.85|15192.85|15112.85|15188.7|15108.7|10
1724253350000|2024-08-21 15:15:50|15192.2|15112.2|15193.83|15113.83|15193.83|15113.83|15192.09|15112.09|10
1724253360000|2024-08-21 15:16:00|15193.45|15113.45|15194.08|15114.08|15194.08|15114.08|15193.11|15113.11|10
1724253370000|2024-08-21 15:16:10|15194.25|15114.25|15193.89|15113.89|15195.09|15115.09|15193.89|15113.89|10
1724253380000|2024-08-21 15:16:20|15194.16|15114.16|15195.84|15115.84|15196.03|15116.03|15193.9|15113.9|9
1724253390000|2024-08-21 15:16:30|15196.52|15116.52|15201.13|15121.13|15201.7|15121.7|15196.52|15116.52|10
1724253400000|2024-08-21 15:16:40|15201.01|15121.01|15196.36|15116.36|15201.01|15121.01|15195.7|15115.7|10
1724253410000|2024-08-21 15:16:50|15196.8|15116.8|15195.68|15115.68|15196.84|15116.84|15195.53|15115.53|9
1724253420000|2024-08-21 15:17:00|15195.67|15115.67|15195.92|15115.92|15195.92|15115.92|15195.33|15115.33|10
1724253430000|2024-08-21 15:17:10|15196.04|15116.04|15195.46|15115.46|15196.22|15116.22|15195.4|15115.4|10
1724253440000|2024-08-21 15:17:20|15195.52|15115.52|15193.28|15113.28|15195.94|15115.94|15193.28|15113.28|10
1724253450000|2024-08-21 15:17:30|15192.93|15112.93|15189.8|15109.8|15192.93|15112.93|15189.8|15109.8|10
1724253460000|2024-08-21 15:17:40|15188.18|15108.18|15186.57|15106.57|15188.18|15108.18|15185.78|15105.78|10
1724253470000|2024-08-21 15:17:50|15186.78|15106.78|15187.91|15107.91|15187.91|15107.91|15186.7|15106.7|10
1724253480000|2024-08-21 15:18:00|15187.88|15107.88|15187.62|15107.62|15187.88|15107.88|15186.92|15106.92|10
1724253490000|2024-08-21 15:18:10|15187.63|15107.63|15189.17|15109.17|15189.17|15109.17|15186.37|15106.37|10
1724253500000|2024-08-21 15:18:20|15188.79|15108.79|15189.89|15109.89|15192|15112|15188.67|15108.67|10
1724253510000|2024-08-21 15:18:30|15189.54|15109.54|15189.69|15109.69|15189.93|15109.93|15189.08|15109.08|8
1724253520000|2024-08-21 15:18:40|15191.28|15111.28|15193.33|15113.33|15193.33|15113.33|15191.2|15111.2|10
1724253530000|2024-08-21 15:18:50|15193.44|15113.44|15194.92|15114.92|15194.92|15114.92|15193.44|15113.44|10
1724253540000|2024-08-21 15:19:00|15194.88|15114.88|15192.08|15112.08|15194.99|15114.99|15191.86|15111.86|9
1724253550000|2024-08-21 15:19:10|15192.69|15112.69|15189.96|15109.96|15192.87|15112.87|15189.52|15109.52|10
1724253560000|2024-08-21 15:19:20|15190.2|15110.2|15191.7|15111.7|15191.7|15111.7|15190.2|15110.2|10
1724253570000|2024-08-21 15:19:30|15191.49|15111.49|15190.18|15110.18|15191.63|15111.63|15190.06|15110.06|10
1724253580000|2024-08-21 15:19:40|15189.89|15109.89|15184.62|15104.62|15189.89|15109.89|15184.62|15104.62|10
1724253590000|2024-08-21 15:19:50|15184.55|15104.55|15184.62|15104.62|15185.01|15105.01|15184.55|15104.55|10
1724253600000|2024-08-21 15:20:00|15184.56|15104.56|15183.85|15103.85|15184.56|15104.56|15183.85|15103.85|10
1724253610000|2024-08-21 15:20:10|15183.21|15103.21|15180.01|15100.01|15183.21|15103.21|15180.01|15100.01|10
1724253620000|2024-08-21 15:20:20|15179.44|15099.44|15177.89|15097.89|15179.44|15099.44|15176.78|15096.78|10
1724253630000|2024-08-21 15:20:30|15177.55|15097.55|15176.93|15096.93|15177.55|15097.55|15176.02|15096.02|10
1724253640000|2024-08-21 15:20:40|15176.63|15096.63|15175.26|15095.26|15178.37|15098.37|15175.26|15095.26|10
1724253650000|2024-08-21 15:20:50|15175.17|15095.17|15174.96|15094.96|15176.23|15096.23|15174.89|15094.89|10
1724253660000|2024-08-21 15:21:00|15174.91|15094.91|15174.05|15094.05|15175.12|15095.12|15174.05|15094.05|10
1724253670000|2024-08-21 15:21:10|15175.67|15095.67|15177.62|15097.62|15177.62|15097.62|15175.67|15095.67|9
1724253680000|2024-08-21 15:21:20|15178.12|15098.12|15180.41|15100.41|15180.56|15100.56|15178.12|15098.12|10
1724253690000|2024-08-21 15:21:30|15180.39|15100.39|15181.61|15101.61|15182.45|15102.45|15180.29|15100.29|10
1724253700000|2024-08-21 15:21:40|15181.92|15101.92|15184.99|15104.99|15184.99|15104.99|15181.92|15101.92|10
1724253710000|2024-08-21 15:21:50|15185.21|15105.21|15181.8|15101.8|15185.4|15105.4|15181.54|15101.54|10
1724253720000|2024-08-21 15:22:00|15181.22|15101.22|15181.56|15101.56|15181.56|15101.56|15180.74|15100.74|9
1724253730000|2024-08-21 15:22:10|15181.57|15101.57|15179.15|15099.15|15181.62|15101.62|15179.15|15099.15|10
1724253740000|2024-08-21 15:22:20|15178.83|15098.83|15176.08|15096.08|15178.83|15098.83|15176.07|15096.07|10
1724253750000|2024-08-21 15:22:30|15176.17|15096.17|15177.63|15097.63|15178.09|15098.09|15175.85|15095.85|10
1724253760000|2024-08-21 15:22:40|15177.54|15097.54|15177.26|15097.26|15177.54|15097.54|15176.76|15096.76|10
1724253770000|2024-08-21 15:22:50|15177.22|15097.22|15173.84|15093.84|15177.22|15097.22|15173.84|15093.84|10
1724253780000|2024-08-21 15:23:00|15174.09|15094.09|15174.31|15094.31|15174.39|15094.39|15173.83|15093.83|10
1724253790000|2024-08-21 15:23:10|15174.35|15094.35|15172.45|15092.45|15174.4|15094.4|15172.45|15092.45|8
1724253800000|2024-08-21 15:23:20|15171.85|15091.85|15170.61|15090.61|15171.85|15091.85|15170.38|15090.38|10
1724253810000|2024-08-21 15:23:30|15170.09|15090.09|15170.78|15090.78|15170.78|15090.78|15169.9|15089.9|10
1724253820000|2024-08-21 15:23:40|15170.84|15090.84|15173.16|15093.16|15173.16|15093.16|15170.78|15090.78|10
1724253830000|2024-08-21 15:23:50|15173.11|15093.11|15170.27|15090.27|15173.11|15093.11|15170.27|15090.27|10
1724253840000|2024-08-21 15:24:00|15170.25|15090.25|15169.11|15089.11|15170.25|15090.25|15168.96|15088.96|9
1724253850000|2024-08-21 15:24:10|15169.56|15089.56|15168.97|15088.97|15169.56|15089.56|15167.79|15087.79|10
1724253860000|2024-08-21 15:24:20|15168.71|15088.71|15167.69|15087.69|15168.71|15088.71|15167.69|15087.69|10
1724253870000|2024-08-21 15:24:30|15167.6|15087.6|15165.34|15085.34|15167.6|15087.6|15165.16|15085.16|10
1724253880000|2024-08-21 15:24:40|15165.33|15085.33|15168.44|15088.44|15168.44|15088.44|15165.33|15085.33|10
1724253890000|2024-08-21 15:24:50|15168.47|15088.47|15169.06|15089.06|15169.14|15089.14|15168.38|15088.38|10
1724253900000|2024-08-21 15:25:00|15168.82|15088.82|15170.15|15090.15|15170.41|15090.41|15168.82|15088.82|9
1724253910000|2024-08-21 15:25:10|15170.12|15090.12|15167.69|15087.69|15170.13|15090.13|15167.69|15087.69|10
1724253920000|2024-08-21 15:25:20|15167.86|15087.86|15168.23|15088.23|15168.69|15088.69|15167.27|15087.27|9
1724253930000|2024-08-21 15:25:30|15168|15088|15167.06|15087.06|15168.02|15088.02|15166.56|15086.56|10
1724253940000|2024-08-21 15:25:40|15167.18|15087.18|15168.83|15088.83|15168.83|15088.83|15167.18|15087.18|10
1724253950000|2024-08-21 15:25:50|15168.82|15088.82|15169.17|15089.17|15169.17|15089.17|15168.59|15088.59|10
1724253960000|2024-08-21 15:26:00|15169.26|15089.26|15170.92|15090.92|15170.99|15090.99|15169.26|15089.26|9
1724253970000|2024-08-21 15:26:10|15170.91|15090.91|15173.48|15093.48|15173.48|15093.48|15170.91|15090.91|7
1724253980000|2024-08-21 15:26:20|15173.73|15093.73|15172.96|15092.96|15173.83|15093.83|15172.82|15092.82|9
1724253990000|2024-08-21 15:26:30|15172.71|15092.71|15173.22|15093.22|15173.22|15093.22|15172.13|15092.13|9
1724254000000|2024-08-21 15:26:40|15173.5|15093.5|15173.25|15093.25|15173.5|15093.5|15172.92|15092.92|10
1724254010000|2024-08-21 15:26:50|15173.14|15093.14|15174.04|15094.04|15174.19|15094.19|15173.14|15093.14|10
1724254020000|2024-08-21 15:27:00|15174.14|15094.14|15174.33|15094.33|15175.26|15095.26|15174.14|15094.14|9
1724254030000|2024-08-21 15:27:10|15174.46|15094.46|15174.82|15094.82|15174.94|15094.94|15174.37|15094.37|10
1724254040000|2024-08-21 15:27:20|15175.57|15095.57|15176|15096|15176.22|15096.22|15175.56|15095.56|10
1724254050000|2024-08-21 15:27:30|15176.13|15096.13|15175.7|15095.7|15176.4|15096.4|15175.46|15095.46|9
1724254060000|2024-08-21 15:27:40|15175.6|15095.6|15176.23|15096.23|15176.23|15096.23|15175.6|15095.6|10
1724254070000|2024-08-21 15:27:50|15175.29|15095.29|15173.64|15093.64|15175.29|15095.29|15173.64|15093.64|10
1724254080000|2024-08-21 15:28:00|15173.67|15093.67|15176.66|15096.66|15176.66|15096.66|15173.67|15093.67|10
1724254090000|2024-08-21 15:28:10|15176.52|15096.52|15176.67|15096.67|15176.74|15096.74|15176.21|15096.21|9
1724254100000|2024-08-21 15:28:20|15176.66|15096.66|15176.26|15096.26|15176.92|15096.92|15176.17|15096.17|10
1724254110000|2024-08-21 15:28:30|15176.8|15096.8|15175.84|15095.84|15176.87|15096.87|15175.84|15095.84|9
1724254120000|2024-08-21 15:28:40|15175.39|15095.39|15174.5|15094.5|15175.39|15095.39|15174.47|15094.47|9
1724254130000|2024-08-21 15:28:50|15174.13|15094.13|15171.64|15091.64|15174.44|15094.44|15171.64|15091.64|10
1724254140000|2024-08-21 15:29:00|15171.52|15091.52|15170.24|15090.24|15171.64|15091.64|15170.11|15090.11|10
1724254150000|2024-08-21 15:29:10|15170.34|15090.34|15167.84|15087.84|15170.34|15090.34|15167.84|15087.84|10
1724254160000|2024-08-21 15:29:20|15167.8|15087.8|15168.68|15088.68|15168.68|15088.68|15167.12|15087.12|10
1724254170000|2024-08-21 15:29:30|15168.76|15088.76|15170.31|15090.31|15170.31|15090.31|15168.67|15088.67|10
1724254180000|2024-08-21 15:29:40|15170.1|15090.1|15170.64|15090.64|15170.64|15090.64|15169.23|15089.23|9
1724254190000|2024-08-21 15:29:50|15170.75|15090.75|15171.57|15091.57|15171.83|15091.83|15170.75|15090.75|9
1724254200000|2024-08-21 15:30:00|15171.48|15091.48|15170.93|15090.93|15171.89|15091.89|15170.9|15090.9|10
1724254210000|2024-08-21 15:30:10|15170.81|15090.81|15169.54|15089.54|15170.81|15090.81|15169.42|15089.42|10
1724254220000|2024-08-21 15:30:20|15169.4|15089.4|15171.07|15091.07|15171.08|15091.08|15169.4|15089.4|10
1724254230000|2024-08-21 15:30:30|15171|15091|15171.56|15091.56|15171.81|15091.81|15170.65|15090.65|10
1724254240000|2024-08-21 15:30:40|15171.35|15091.35|15170.46|15090.46|15172.21|15092.21|15170.46|15090.46|10
1724254250000|2024-08-21 15:30:50|15170.86|15090.86|15172.04|15092.04|15172.2|15092.2|15170.86|15090.86|10
1724254260000|2024-08-21 15:31:00|15172.05|15092.05|15173.68|15093.68|15173.68|15093.68|15172.05|15092.05|10
1724254270000|2024-08-21 15:31:10|15173.7|15093.7|15170.51|15090.51|15173.7|15093.7|15170.51|15090.51|10
1724254280000|2024-08-21 15:31:20|15170.85|15090.85|15168.58|15088.58|15170.85|15090.85|15168.58|15088.58|8
1724254290000|2024-08-21 15:31:30|15168.32|15088.32|15168.9|15088.9|15169.31|15089.31|15168.08|15088.08|10
1724254300000|2024-08-21 15:31:40|15168.83|15088.83|15172.8|15092.8|15172.8|15092.8|15168.83|15088.83|10
1724254310000|2024-08-21 15:31:50|15174.38|15094.38|15177.78|15097.78|15178.26|15098.26|15174.38|15094.38|10
1724254320000|2024-08-21 15:32:00|15177.73|15097.73|15178.59|15098.59|15178.75|15098.75|15177.28|15097.28|10
1724254330000|2024-08-21 15:32:10|15178.5|15098.5|15186.97|15106.97|15187.06|15107.06|15178.5|15098.5|10
1724254340000|2024-08-21 15:32:20|15186.96|15106.96|15191.08|15111.08|15191.14|15111.14|15186.95|15106.95|10
1724254350000|2024-08-21 15:32:30|15192.32|15112.32|15193.99|15113.99|15194.16|15114.16|15192.32|15112.32|10
1724254360000|2024-08-21 15:32:40|15193.78|15113.78|15195.63|15115.63|15196.03|15116.03|15193.78|15113.78|10
1724254370000|2024-08-21 15:32:50|15195.86|15115.86|15197.28|15117.28|15197.28|15117.28|15195.45|15115.45|9
1724254380000|2024-08-21 15:33:00|15197.27|15117.27|15200.31|15120.31|15200.31|15120.31|15197.07|15117.07|10
1724254390000|2024-08-21 15:33:10|15200.12|15120.12|15198.69|15118.69|15201.15|15121.15|15198.69|15118.69|10
1724254400000|2024-08-21 15:33:20|15198.37|15118.37|15198.5|15118.5|15198.59|15118.59|15197.86|15117.86|10
1724254410000|2024-08-21 15:33:30|15198.24|15118.24|15198.33|15118.33|15198.33|15118.33|15196.95|15116.95|8
1724254420000|2024-08-21 15:33:40|15199.1|15119.1|15197.3|15117.3|15199.22|15119.22|15197.3|15117.3|10
1724254430000|2024-08-21 15:33:50|15197.48|15117.48|15198.36|15118.36|15198.36|15118.36|15197.4|15117.4|7
1724254440000|2024-08-21 15:34:00|15198.4|15118.4|15198.72|15118.72|15199.12|15119.12|15198.4|15118.4|10
1724254450000|2024-08-21 15:34:10|15198.49|15118.49|15197.82|15117.82|15198.49|15118.49|15197.67|15117.67|9
1724254460000|2024-08-21 15:34:20|15197.81|15117.81|15199.79|15119.79|15199.79|15119.79|15197.67|15117.67|10
1724254470000|2024-08-21 15:34:30|15200.13|15120.13|15200.69|15120.69|15200.69|15120.69|15199.57|15119.57|10
1724254480000|2024-08-21 15:34:40|15201.04|15121.04|15200.21|15120.21|15201.13|15121.13|15200.15|15120.15|10
1724254490000|2024-08-21 15:34:50|15200.2|15120.2|15197.72|15117.72|15200.29|15120.29|15197.63|15117.63|9
1724254500000|2024-08-21 15:35:00|15197.6|15117.6|15196.77|15116.77|15197.6|15117.6|15196.77|15116.77|10
1724254510000|2024-08-21 15:35:10|15196.75|15116.75|15198.88|15118.88|15199.03|15119.03|15196.73|15116.73|10
1724254520000|2024-08-21 15:35:20|15199|15119|15199.26|15119.26|15199.26|15119.26|15196.6|15116.6|10
1724254530000|2024-08-21 15:35:30|15199.83|15119.83|15200.35|15120.35|15200.35|15120.35|15199.21|15119.21|10
1724254540000|2024-08-21 15:35:40|15200.44|15120.44|15200.85|15120.85|15201.09|15121.09|15200.37|15120.37|10
1724254550000|2024-08-21 15:35:50|15200.82|15120.82|15200.83|15120.83|15201.36|15121.36|15199.71|15119.71|10
1724254560000|2024-08-21 15:36:00|15200.87|15120.87|15200.88|15120.88|15201.23|15121.23|15200.17|15120.17|10
1724254570000|2024-08-21 15:36:10|15201.11|15121.11|15199.11|15119.11|15201.11|15121.11|15199.01|15119.01|10
1724254580000|2024-08-21 15:36:20|15199.47|15119.47|15199.41|15119.41|15199.58|15119.58|15198.99|15118.99|10
1724254590000|2024-08-21 15:36:30|15199.44|15119.44|15199.3|15119.3|15199.47|15119.47|15198.95|15118.95|10
1724254600000|2024-08-21 15:36:40|15199.22|15119.22|15201.38|15121.38|15201.38|15121.38|15199|15119|10
1724254610000|2024-08-21 15:36:50|15201.42|15121.42|15203.52|15123.52|15203.52|15123.52|15201.31|15121.31|10
1724254620000|2024-08-21 15:37:00|15204.06|15124.06|15204.57|15124.57|15204.69|15124.69|15203.91|15123.91|9
1724254630000|2024-08-21 15:37:10|15204.5|15124.5|15204.63|15124.63|15205.1|15125.1|15204.19|15124.19|10
1724254640000|2024-08-21 15:37:20|15204.68|15124.68|15205.19|15125.19|15205.32|15125.32|15204.49|15124.49|10
1724254650000|2024-08-21 15:37:30|15205.24|15125.24|15205.5|15125.5|15206.21|15126.21|15205.24|15125.24|10
1724254660000|2024-08-21 15:37:40|15205.61|15125.61|15207.84|15127.84|15207.84|15127.84|15205.57|15125.57|10
1724254670000|2024-08-21 15:37:50|15207.49|15127.49|15207.11|15127.11|15207.57|15127.57|15206.86|15126.86|9
1724254680000|2024-08-21 15:38:00|15207.1|15127.1|15207.21|15127.21|15207.61|15127.61|15207|15127|10
1724254690000|2024-08-21 15:38:10|15207.13|15127.13|15205.12|15125.12|15207.13|15127.13|15205.12|15125.12|9
1724254700000|2024-08-21 15:38:20|15204.97|15124.97|15201.77|15121.77|15205.42|15125.42|15201.77|15121.77|10
1724254710000|2024-08-21 15:38:30|15200.8|15120.8|15200.98|15120.98|15201.55|15121.55|15200.8|15120.8|10
1724254720000|2024-08-21 15:38:40|15200.34|15120.34|15200.18|15120.18|15200.36|15120.36|15199.38|15119.38|10
1724254730000|2024-08-21 15:38:50|15200.27|15120.27|15199.99|15119.99|15200.59|15120.59|15199.7|15119.7|10
1724254740000|2024-08-21 15:39:00|15199.5|15119.5|15198.95|15118.95|15199.87|15119.87|15198.51|15118.51|9
1724254750000|2024-08-21 15:39:10|15198.48|15118.48|15201.08|15121.08|15201.08|15121.08|15197.92|15117.92|10
1724254760000|2024-08-21 15:39:20|15201.2|15121.2|15201.32|15121.32|15202.18|15122.18|15200.44|15120.44|9
1724254770000|2024-08-21 15:39:30|15201.16|15121.16|15203.08|15123.08|15203.59|15123.59|15200.5|15120.5|10
1724254780000|2024-08-21 15:39:40|15202.9|15122.9|15206.53|15126.53|15206.53|15126.53|15202.9|15122.9|10
1724254790000|2024-08-21 15:39:50|15206.75|15126.75|15207.66|15127.66|15207.66|15127.66|15206.74|15126.74|10
1724254800000|2024-08-21 15:40:00|15207.52|15127.52|15208.18|15128.18|15208.18|15128.18|15207.03|15127.03|10
1724254810000|2024-08-21 15:40:10|15208.2|15128.2|15208.64|15128.64|15208.99|15128.99|15208.1|15128.1|10
1724254820000|2024-08-21 15:40:20|15208.92|15128.92|15211.51|15131.51|15211.51|15131.51|15208.71|15128.71|10
1724254830000|2024-08-21 15:40:30|15211.9|15131.9|15212.26|15132.26|15212.26|15132.26|15211.04|15131.04|10
1724254840000|2024-08-21 15:40:40|15214.54|15134.54|15213.59|15133.59|15216.01|15136.01|15213.59|15133.59|10
1724254850000|2024-08-21 15:40:50|15213.8|15133.8|15216.64|15136.64|15216.76|15136.76|15213.8|15133.8|9
1724254860000|2024-08-21 15:41:00|15216.12|15136.12|15216.14|15136.14|15216.95|15136.95|15216.11|15136.11|10
1724254870000|2024-08-21 15:41:10|15216.92|15136.92|15216.47|15136.47|15218.24|15138.24|15216.27|15136.27|10
1724254880000|2024-08-21 15:41:20|15216.25|15136.25|15216.56|15136.56|15216.76|15136.76|15215.49|15135.49|10
1724254890000|2024-08-21 15:41:30|15216.58|15136.58|15215.05|15135.05|15216.58|15136.58|15215.05|15135.05|10
1724254900000|2024-08-21 15:41:40|15214.97|15134.97|15214.9|15134.9|15214.98|15134.98|15214.62|15134.62|10
1724254910000|2024-08-21 15:41:50|15214.47|15134.47|15215.46|15135.46|15215.46|15135.46|15214.07|15134.07|9
1724254920000|2024-08-21 15:42:00|15216.56|15136.56|15217.58|15137.58|15218.08|15138.08|15216.56|15136.56|10
1724254930000|2024-08-21 15:42:10|15218.02|15138.02|15217.71|15137.71|15218.06|15138.06|15217.67|15137.67|9
1724254940000|2024-08-21 15:42:20|15217.73|15137.73|15219.58|15139.58|15220.11|15140.11|15217.7|15137.7|8
1724254950000|2024-08-21 15:42:30|15218.8|15138.8|15214.45|15134.45|15218.8|15138.8|15214.45|15134.45|10
1724254960000|2024-08-21 15:42:40|15214.3|15134.3|15211.99|15131.99|15214.3|15134.3|15211.99|15131.99|10
1724254970000|2024-08-21 15:42:50|15211.92|15131.92|15211.46|15131.46|15212.32|15132.32|15211.17|15131.17|9
1724254980000|2024-08-21 15:43:00|15211.76|15131.76|15214.22|15134.22|15214.25|15134.25|15211.7|15131.7|10
1724254990000|2024-08-21 15:43:10|15214.24|15134.24|15216.66|15136.66|15216.66|15136.66|15214.24|15134.24|10
1724255000000|2024-08-21 15:43:20|15217.16|15137.16|15217.72|15137.72|15217.72|15137.72|15216.95|15136.95|8
1724255010000|2024-08-21 15:43:30|15217.7|15137.7|15219.94|15139.94|15220.27|15140.27|15217.7|15137.7|10
1724255020000|2024-08-21 15:43:40|15219.69|15139.69|15219.62|15139.62|15220.18|15140.18|15218.53|15138.53|8
1724255030000|2024-08-21 15:43:50|15219.35|15139.35|15217.47|15137.47|15219.39|15139.39|15217.47|15137.47|10
1724255040000|2024-08-21 15:44:00|15217.32|15137.32|15217.04|15137.04|15217.91|15137.91|15216.86|15136.86|10
1724255050000|2024-08-21 15:44:10|15216.75|15136.75|15218.24|15138.24|15218.24|15138.24|15216.58|15136.58|9
1724255060000|2024-08-21 15:44:20|15218.2|15138.2|15218.31|15138.31|15218.64|15138.64|15218.2|15138.2|9
1724255070000|2024-08-21 15:44:30|15217.4|15137.4|15217.04|15137.04|15217.4|15137.4|15216.64|15136.64|9
1724255080000|2024-08-21 15:44:40|15216.87|15136.87|15218.33|15138.33|15218.33|15138.33|15216.86|15136.86|10
1724255090000|2024-08-21 15:44:50|15218.36|15138.36|15219.39|15139.39|15219.67|15139.67|15218.36|15138.36|9
1724255100000|2024-08-21 15:45:00|15219.93|15139.93|15219.63|15139.63|15220.57|15140.57|15219.63|15139.63|10
1724255110000|2024-08-21 15:45:10|15220.12|15140.12|15219.09|15139.09|15220.28|15140.28|15218.92|15138.92|8
1724255120000|2024-08-21 15:45:20|15219.68|15139.68|15220.87|15140.87|15221.45|15141.45|15219.68|15139.68|10
1724255130000|2024-08-21 15:45:30|15220.9|15140.9|15222.74|15142.74|15222.74|15142.74|15220.9|15140.9|9
1724255140000|2024-08-21 15:45:40|15223.49|15143.49|15227.34|15147.34|15228.47|15148.47|15223.49|15143.49|10
1724255150000|2024-08-21 15:45:50|15227.21|15147.21|15227.32|15147.32|15227.5|15147.5|15226.8|15146.8|9
1724255160000|2024-08-21 15:46:00|15228.33|15148.33|15230.16|15150.16|15230.16|15150.16|15228.33|15148.33|10
1724255170000|2024-08-21 15:46:10|15230.22|15150.22|15231.2|15151.2|15231.4|15151.4|15230.19|15150.19|10
1724255180000|2024-08-21 15:46:20|15231.12|15151.12|15231.44|15151.44|15231.44|15151.44|15229.37|15149.37|10
1724255190000|2024-08-21 15:46:30|15231.57|15151.57|15230.74|15150.74|15232.75|15152.75|15230.74|15150.74|10
1724255200000|2024-08-21 15:46:40|15230.81|15150.81|15231.17|15151.17|15231.24|15151.24|15229.86|15149.86|9
1724255210000|2024-08-21 15:46:50|15230.95|15150.95|15232.1|15152.1|15232.1|15152.1|15230.81|15150.81|10
1724255220000|2024-08-21 15:47:00|15232.13|15152.13|15229.82|15149.82|15232.18|15152.18|15229.82|15149.82|10
1724255230000|2024-08-21 15:47:10|15229.87|15149.87|15229.34|15149.34|15230.67|15150.67|15229.34|15149.34|10
1724255240000|2024-08-21 15:47:20|15229.04|15149.04|15228.93|15148.93|15229.54|15149.54|15228.93|15148.93|9
1724255250000|2024-08-21 15:47:30|15229.25|15149.25|15228.52|15148.52|15229.45|15149.45|15228.52|15148.52|8
1724255260000|2024-08-21 15:47:40|15228.16|15148.16|15225.43|15145.43|15228.2|15148.2|15225.43|15145.43|10
1724255270000|2024-08-21 15:47:50|15225.35|15145.35|15224.77|15144.77|15225.69|15145.69|15224.76|15144.76|10
1724255280000|2024-08-21 15:48:00|15225|15145|15223.53|15143.53|15225.25|15145.25|15222.3|15142.3|10
1724255290000|2024-08-21 15:48:10|15223.61|15143.61|15222.04|15142.04|15223.61|15143.61|15221.07|15141.07|9
1724255300000|2024-08-21 15:48:20|15222.05|15142.05|15220.15|15140.15|15222.05|15142.05|15219.17|15139.17|9
1724255310000|2024-08-21 15:48:30|15220.01|15140.01|15214.51|15134.51|15220.01|15140.01|15214.51|15134.51|10
1724255320000|2024-08-21 15:48:40|15213.87|15133.87|15209.18|15129.18|15213.87|15133.87|15209.02|15129.02|10
1724255330000|2024-08-21 15:48:50|15209.2|15129.2|15203.39|15123.39|15209.2|15129.2|15202.99|15122.99|10
1724255340000|2024-08-21 15:49:00|15204.04|15124.04|15202.42|15122.42|15204.04|15124.04|15201.35|15121.35|10
1724255350000|2024-08-21 15:49:10|15203.07|15123.07|15205.77|15125.77|15205.77|15125.77|15203.07|15123.07|10
1724255360000|2024-08-21 15:49:20|15205.73|15125.73|15204.69|15124.69|15206.48|15126.48|15204.69|15124.69|10
1724255370000|2024-08-21 15:49:30|15204.44|15124.44|15203.14|15123.14|15205.2|15125.2|15203.14|15123.14|10
1724255380000|2024-08-21 15:49:40|15203.21|15123.21|15201.16|15121.16|15203.23|15123.23|15201.1|15121.1|10
1724255390000|2024-08-21 15:49:50|15201.11|15121.11|15198.88|15118.88|15201.67|15121.67|15198.88|15118.88|10
1724255400000|2024-08-21 15:50:00|15198.71|15118.71|15198.6|15118.6|15198.8|15118.8|15197.14|15117.14|10
1724255410000|2024-08-21 15:50:10|15198.67|15118.67|15199.74|15119.74|15199.74|15119.74|15198.67|15118.67|9
1724255420000|2024-08-21 15:50:20|15199.77|15119.77|15200.72|15120.72|15200.72|15120.72|15198.95|15118.95|10
1724255430000|2024-08-21 15:50:30|15200.55|15120.55|15200.1|15120.1|15200.94|15120.94|15199.82|15119.82|9
1724255440000|2024-08-21 15:50:40|15200.09|15120.09|15199.68|15119.68|15200.78|15120.78|15199.62|15119.62|10
1724255450000|2024-08-21 15:50:50|15198.88|15118.88|15195.25|15115.25|15198.88|15118.88|15194.49|15114.49|9
1724255460000|2024-08-21 15:51:00|15195.24|15115.24|15194.69|15114.69|15195.24|15115.24|15194.64|15114.64|10
1724255470000|2024-08-21 15:51:10|15194.09|15114.09|15192.75|15112.75|15194.09|15114.09|15192.74|15112.74|10
1724255480000|2024-08-21 15:51:20|15193.17|15113.17|15192.6|15112.6|15193.24|15113.24|15191.69|15111.69|10
1724255490000|2024-08-21 15:51:30|15192.3|15112.3|15191.96|15111.96|15192.3|15112.3|15191.54|15111.54|10
1724255500000|2024-08-21 15:51:40|15192.24|15112.24|15191.52|15111.52|15192.38|15112.38|15191.31|15111.31|10
1724255510000|2024-08-21 15:51:50|15191.36|15111.36|15191.52|15111.52|15191.61|15111.61|15191.01|15111.01|9
1724255520000|2024-08-21 15:52:00|15191.36|15111.36|15192.96|15112.96|15192.96|15112.96|15191.36|15111.36|10
1724255530000|2024-08-21 15:52:10|15193.63|15113.63|15193.48|15113.48|15193.68|15113.68|15192.14|15112.14|10
1724255540000|2024-08-21 15:52:20|15192.6|15112.6|15188.54|15108.54|15192.6|15112.6|15188.54|15108.54|10
1724255550000|2024-08-21 15:52:30|15188.46|15108.46|15185.26|15105.26|15188.46|15108.46|15185.26|15105.26|10
1724255560000|2024-08-21 15:52:40|15185.25|15105.25|15184.75|15104.75|15185.25|15105.25|15184.75|15104.75|9
1724255570000|2024-08-21 15:52:50|15184.87|15104.87|15185.61|15105.61|15185.61|15105.61|15184.87|15104.87|9
1724255580000|2024-08-21 15:53:00|15185.83|15105.83|15186.89|15106.89|15186.89|15106.89|15185.74|15105.74|10
1724255590000|2024-08-21 15:53:10|15186.55|15106.55|15187.64|15107.64|15187.7|15107.7|15186.55|15106.55|9
1724255600000|2024-08-21 15:53:20|15187.65|15107.65|15186.54|15106.54|15187.66|15107.66|15186.28|15106.28|10
1724255610000|2024-08-21 15:53:30|15186.52|15106.52|15187.8|15107.8|15187.8|15107.8|15186.28|15106.28|10
1724255620000|2024-08-21 15:53:40|15190.23|15110.23|15197.67|15117.67|15197.67|15117.67|15190.23|15110.23|9
1724255630000|2024-08-21 15:53:50|15197.89|15117.89|15200.92|15120.92|15201.63|15121.63|15197.79|15117.79|10
1724255640000|2024-08-21 15:54:00|15200.95|15120.95|15201.46|15121.46|15201.53|15121.53|15200.87|15120.87|10
1724255650000|2024-08-21 15:54:10|15201.44|15121.44|15201.84|15121.84|15201.86|15121.86|15201.32|15121.32|10
1724255660000|2024-08-21 15:54:20|15201.78|15121.78|15200.5|15120.5|15202.11|15122.11|15200.5|15120.5|10
1724255670000|2024-08-21 15:54:30|15200.41|15120.41|15200.85|15120.85|15200.85|15120.85|15200.34|15120.34|10
1724255680000|2024-08-21 15:54:40|15200.57|15120.57|15200.47|15120.47|15200.68|15120.68|15200.29|15120.29|10
1724255690000|2024-08-21 15:54:50|15200.54|15120.54|15201.11|15121.11|15201.12|15121.12|15200.54|15120.54|10
1724255700000|2024-08-21 15:55:00|15201.22|15121.22|15203.84|15123.84|15203.89|15123.89|15201.22|15121.22|10
1724255710000|2024-08-21 15:55:10|15203|15123|15204.12|15124.12|15204.12|15124.12|15202.15|15122.15|10
1724255720000|2024-08-21 15:55:20|15204.24|15124.24|15204.23|15124.23|15204.47|15124.47|15203.87|15123.87|10
1724255730000|2024-08-21 15:55:30|15204.33|15124.33|15203.81|15123.81|15204.69|15124.69|15203.81|15123.81|9
1724255740000|2024-08-21 15:55:40|15203.36|15123.36|15203.33|15123.33|15203.36|15123.36|15202.79|15122.79|10
1724255750000|2024-08-21 15:55:50|15203.63|15123.63|15203.84|15123.84|15203.97|15123.97|15203.63|15123.63|10
1724255760000|2024-08-21 15:56:00|15203.78|15123.78|15203.48|15123.48|15204|15124|15203.46|15123.46|10
1724255770000|2024-08-21 15:56:10|15203.41|15123.41|15204.11|15124.11|15204.43|15124.43|15203.41|15123.41|10
1724255780000|2024-08-21 15:56:20|15204.1|15124.1|15204.85|15124.85|15205.15|15125.15|15204.1|15124.1|10
1724255790000|2024-08-21 15:56:30|15204.27|15124.27|15201.91|15121.91|15204.27|15124.27|15201.91|15121.91|10
1724255800000|2024-08-21 15:56:40|15201.99|15121.99|15199.46|15119.46|15202.12|15122.12|15199.46|15119.46|10
1724255810000|2024-08-21 15:56:50|15199.22|15119.22|15199.9|15119.9|15199.9|15119.9|15199.21|15119.21|9
1724255820000|2024-08-21 15:57:00|15199.95|15119.95|15199.65|15119.65|15200.13|15120.13|15198.8|15118.8|10
1724255830000|2024-08-21 15:57:10|15199.44|15119.44|15199.45|15119.45|15200.37|15120.37|15199.29|15119.29|10
1724255840000|2024-08-21 15:57:20|15199|15119|15198.28|15118.28|15199|15119|15197.89|15117.89|8
1724255850000|2024-08-21 15:57:30|15198.27|15118.27|15197.31|15117.31|15198.35|15118.35|15197.31|15117.31|9
1724255860000|2024-08-21 15:57:40|15197.46|15117.46|15196.27|15116.27|15197.46|15117.46|15196.27|15116.27|10
1724255870000|2024-08-21 15:57:50|15196.25|15116.25|15196.32|15116.32|15196.32|15116.32|15195.69|15115.69|9
1724255880000|2024-08-21 15:58:00|15196.34|15116.34|15196.36|15116.36|15196.78|15116.78|15196.34|15116.34|10
1724255890000|2024-08-21 15:58:10|15196.31|15116.31|15197.74|15117.74|15197.74|15117.74|15195.18|15115.18|10
1724255900000|2024-08-21 15:58:20|15197.35|15117.35|15196.53|15116.53|15197.39|15117.39|15196.53|15116.53|10
1724255910000|2024-08-21 15:58:30|15196.49|15116.49|15196.38|15116.38|15196.64|15116.64|15196.34|15116.34|8
1724255920000|2024-08-21 15:58:40|15196.3|15116.3|15195.12|15115.12|15196.3|15116.3|15194.77|15114.77|9
1724255930000|2024-08-21 15:58:50|15194.91|15114.91|15192.46|15112.46|15194.91|15114.91|15192.37|15112.37|10
1724255940000|2024-08-21 15:59:00|15192.49|15112.49|15191.96|15111.96|15192.52|15112.52|15191.09|15111.09|9
1724255950000|2024-08-21 15:59:10|15192.23|15112.23|15193.41|15113.41|15193.41|15113.41|15191.98|15111.98|10
1724255960000|2024-08-21 15:59:20|15193.43|15113.43|15194.26|15114.26|15194.26|15114.26|15193.43|15113.43|10
1724255970000|2024-08-21 15:59:30|15194.23|15114.23|15193.62|15113.62|15194.23|15114.23|15193.62|15113.62|7
1724255980000|2024-08-21 15:59:40|15193.61|15113.61|15194.71|15114.71|15194.71|15114.71|15193.61|15113.61|10
1724255990000|2024-08-21 15:59:50|15194.6|15114.6|15191.6|15111.6|15194.6|15114.6|15191.6|15111.6|10
1724256000000|2024-08-21 16:00:00|15191.52|15111.52|15190.12|15110.12|15191.84|15111.84|15190.12|15110.12|9
1724256010000|2024-08-21 16:00:10|15191.41|15111.41|15190.83|15110.83|15192.19|15112.19|15190.62|15110.62|9
1724256020000|2024-08-21 16:00:20|15190.38|15110.38|15193.18|15113.18|15193.18|15113.18|15189.61|15109.61|10
1724256030000|2024-08-21 16:00:30|15193.46|15113.46|15193.56|15113.56|15194.45|15114.45|15193.46|15113.46|9
1724256040000|2024-08-21 16:00:40|15193.22|15113.22|15195.07|15115.07|15195.07|15115.07|15193.22|15113.22|10
1724256050000|2024-08-21 16:00:50|15195.53|15115.53|15192.93|15112.93|15196.02|15116.02|15192.93|15112.93|10
1724256060000|2024-08-21 16:01:00|15191.91|15111.91|15191.34|15111.34|15191.91|15111.91|15190.01|15110.01|10
1724256070000|2024-08-21 16:01:10|15190.79|15110.79|15191.54|15111.54|15191.78|15111.78|15189.88|15109.88|10
1724256080000|2024-08-21 16:01:20|15191.43|15111.43|15189.84|15109.84|15191.43|15111.43|15189.28|15109.28|10
1724256090000|2024-08-21 16:01:30|15189.88|15109.88|15186.92|15106.92|15190.19|15110.19|15186.92|15106.92|9
1724256100000|2024-08-21 16:01:40|15186.22|15106.22|15182.53|15102.53|15186.22|15106.22|15182.53|15102.53|10
1724256110000|2024-08-21 16:01:50|15182.52|15102.52|15182.37|15102.37|15182.52|15102.52|15181.5|15101.5|10
1724256120000|2024-08-21 16:02:00|15182.77|15102.77|15181.45|15101.45|15184.11|15104.11|15181.45|15101.45|10
1724256130000|2024-08-21 16:02:10|15182|15102|15183.91|15103.91|15183.91|15103.91|15182|15102|9
1724256140000|2024-08-21 16:02:20|15184.94|15104.94|15181.8|15101.8|15185.57|15105.57|15181.8|15101.8|10
1724256150000|2024-08-21 16:02:30|15181.31|15101.31|15173.13|15093.13|15181.31|15101.31|15173.13|15093.13|10
1724256160000|2024-08-21 16:02:40|15172.47|15092.47|15172.13|15092.13|15172.47|15092.47|15171.97|15091.97|9
1724256170000|2024-08-21 16:02:50|15172.21|15092.21|15173.03|15093.03|15173.1|15093.1|15172.21|15092.21|9
1724256180000|2024-08-21 16:03:00|15172.77|15092.77|15172.09|15092.09|15172.77|15092.77|15170.45|15090.45|10
1724256190000|2024-08-21 16:03:10|15171.94|15091.94|15170.18|15090.18|15171.94|15091.94|15169.46|15089.46|9
1724256200000|2024-08-21 16:03:20|15170.43|15090.43|15170.21|15090.21|15170.55|15090.55|15169.66|15089.66|10
1724256210000|2024-08-21 16:03:30|15169.63|15089.63|15167.46|15087.46|15169.63|15089.63|15166.69|15086.69|10
1724256220000|2024-08-21 16:03:40|15167.71|15087.71|15169.33|15089.33|15169.33|15089.33|15167.71|15087.71|10
1724256230000|2024-08-21 16:03:50|15169.41|15089.41|15169.32|15089.32|15169.96|15089.96|15169.07|15089.07|10
1724256240000|2024-08-21 16:04:00|15169.54|15089.54|15167.02|15087.02|15169.54|15089.54|15167.02|15087.02|10
1724256250000|2024-08-21 16:04:10|15167.94|15087.94|15170.34|15090.34|15170.7|15090.7|15167.94|15087.94|10
1724256260000|2024-08-21 16:04:20|15170.13|15090.13|15167.26|15087.26|15170.62|15090.62|15167.26|15087.26|10
1724256270000|2024-08-21 16:04:30|15167.01|15087.01|15165.11|15085.11|15167.13|15087.13|15165.11|15085.11|10
1724256280000|2024-08-21 16:04:40|15165.06|15085.06|15164.81|15084.81|15165.06|15085.06|15163.8|15083.8|10
1724256290000|2024-08-21 16:04:50|15163.84|15083.84|15161.68|15081.68|15163.84|15083.84|15161.68|15081.68|10
1724256300000|2024-08-21 16:05:00|15161.18|15081.18|15158.73|15078.73|15161.18|15081.18|15158.73|15078.73|10
1724256310000|2024-08-21 16:05:10|15159.02|15079.02|15160.83|15080.83|15160.83|15080.83|15159.02|15079.02|10
1724256320000|2024-08-21 16:05:20|15161.33|15081.33|15160.65|15080.65|15161.33|15081.33|15159.49|15079.49|10
1724256330000|2024-08-21 16:05:30|15160.77|15080.77|15160.76|15080.76|15161.91|15081.91|15160.76|15080.76|9
1724256340000|2024-08-21 16:05:40|15160.21|15080.21|15160.3|15080.3|15160.3|15080.3|15159.86|15079.86|10
1724256350000|2024-08-21 16:05:50|15160.47|15080.47|15159.2|15079.2|15160.47|15080.47|15158.23|15078.23|10
1724256360000|2024-08-21 16:06:00|15159.37|15079.37|15160.71|15080.71|15160.71|15080.71|15158.57|15078.57|10
1724256370000|2024-08-21 16:06:10|15160.78|15080.78|15162.27|15082.27|15163.58|15083.58|15160.78|15080.78|10
1724256380000|2024-08-21 16:06:20|15162.11|15082.11|15162.8|15082.8|15162.88|15082.88|15162.11|15082.11|9
1724256390000|2024-08-21 16:06:30|15162.94|15082.94|15167.36|15087.36|15167.36|15087.36|15162.94|15082.94|10
1724256400000|2024-08-21 16:06:40|15167.18|15087.18|15166.06|15086.06|15167.18|15087.18|15166.06|15086.06|10
1724256410000|2024-08-21 16:06:50|15166.72|15086.72|15166.95|15086.95|15167.09|15087.09|15166.56|15086.56|10
1724256420000|2024-08-21 16:07:00|15166.91|15086.91|15166.08|15086.08|15166.91|15086.91|15166.08|15086.08|8
1724256430000|2024-08-21 16:07:10|15165.66|15085.66|15167.35|15087.35|15167.53|15087.53|15165.66|15085.66|10
1724256440000|2024-08-21 16:07:20|15167.29|15087.29|15166.6|15086.6|15167.31|15087.31|15166.5|15086.5|10
1724256450000|2024-08-21 16:07:30|15166.31|15086.31|15164.18|15084.18|15166.31|15086.31|15164.18|15084.18|10
1724256460000|2024-08-21 16:07:40|15163.74|15083.74|15160.76|15080.76|15163.74|15083.74|15160.76|15080.76|10
1724256470000|2024-08-21 16:07:50|15160.64|15080.64|15159.13|15079.13|15161.36|15081.36|15159.13|15079.13|10
1724256480000|2024-08-21 16:08:00|15159.05|15079.05|15163.01|15083.01|15163.01|15083.01|15158.99|15078.99|10
1724256490000|2024-08-21 16:08:10|15163.86|15083.86|15164.9|15084.9|15164.9|15084.9|15163.86|15083.86|9
1724256500000|2024-08-21 16:08:20|15164.88|15084.88|15166.47|15086.47|15166.47|15086.47|15164.88|15084.88|7
1724256510000|2024-08-21 16:08:30|15166.67|15086.67|15168.22|15088.22|15168.22|15088.22|15166.67|15086.67|9
1724256520000|2024-08-21 16:08:40|15168.43|15088.43|15168.89|15088.89|15168.92|15088.92|15168.43|15088.43|10
1724256530000|2024-08-21 16:08:50|15168.92|15088.92|15170.14|15090.14|15170.26|15090.26|15168.92|15088.92|10
1724256540000|2024-08-21 16:09:00|15169.42|15089.42|15167.5|15087.5|15169.42|15089.42|15167.5|15087.5|10
1724256550000|2024-08-21 16:09:10|15167.36|15087.36|15167.4|15087.4|15167.73|15087.73|15166.65|15086.65|10
1724256560000|2024-08-21 16:09:20|15167.44|15087.44|15167.55|15087.55|15168.36|15088.36|15166.85|15086.85|10
1724256570000|2024-08-21 16:09:30|15167.59|15087.59|15166.72|15086.72|15168.45|15088.45|15166.72|15086.72|9
1724256580000|2024-08-21 16:09:40|15166.6|15086.6|15168.69|15088.69|15168.69|15088.69|15166.58|15086.58|10
1724256590000|2024-08-21 16:09:50|15168.78|15088.78|15168.43|15088.43|15169.25|15089.25|15168.03|15088.03|10
1724256600000|2024-08-21 16:10:00|15168.71|15088.71|15170.22|15090.22|15170.22|15090.22|15168.57|15088.57|10
1724256610000|2024-08-21 16:10:10|15170.2|15090.2|15168.81|15088.81|15170.91|15090.91|15168.81|15088.81|10
1724256620000|2024-08-21 16:10:20|15168.11|15088.11|15167.12|15087.12|15168.19|15088.19|15166.82|15086.82|10
1724256630000|2024-08-21 16:10:30|15167.1|15087.1|15171.06|15091.06|15171.06|15091.06|15167.1|15087.1|9
1724256640000|2024-08-21 16:10:40|15171.13|15091.13|15174.08|15094.08|15174.08|15094.08|15171.13|15091.13|10
1724256650000|2024-08-21 16:10:50|15174.04|15094.04|15176.54|15096.54|15176.54|15096.54|15174.04|15094.04|10
1724256660000|2024-08-21 16:11:00|15176.6|15096.6|15180.44|15100.44|15181.27|15101.27|15176.6|15096.6|10
1724256670000|2024-08-21 16:11:10|15180.52|15100.52|15182.05|15102.05|15182.26|15102.26|15180.52|15100.52|10
1724256680000|2024-08-21 16:11:20|15182.77|15102.77|15184.38|15104.38|15185.23|15105.23|15182.77|15102.77|10
1724256690000|2024-08-21 16:11:30|15184.01|15104.01|15185.14|15105.14|15185.14|15105.14|15183.86|15103.86|10
1724256700000|2024-08-21 16:11:40|15184.83|15104.83|15183.83|15103.83|15184.83|15104.83|15183.83|15103.83|9
1724256710000|2024-08-21 16:11:50|15183.5|15103.5|15183.28|15103.28|15183.5|15103.5|15182.99|15102.99|10
1724256720000|2024-08-21 16:12:00|15183.44|15103.44|15183.52|15103.52|15183.67|15103.67|15183.44|15103.44|8
1724256730000|2024-08-21 16:12:10|15183.49|15103.49|15184.1|15104.1|15184.6|15104.6|15183.49|15103.49|10
1724256740000|2024-08-21 16:12:20|15183.89|15103.89|15182.02|15102.02|15183.89|15103.89|15182.02|15102.02|10
1724256750000|2024-08-21 16:12:30|15181.04|15101.04|15179.08|15099.08|15181.04|15101.04|15179.08|15099.08|9
1724256760000|2024-08-21 16:12:40|15178.69|15098.69|15178.63|15098.63|15178.69|15098.69|15177.36|15097.36|9
1724256770000|2024-08-21 16:12:50|15178.49|15098.49|15178.5|15098.5|15178.76|15098.76|15178.2|15098.2|10
1724256780000|2024-08-21 16:13:00|15178.33|15098.33|15177.8|15097.8|15178.33|15098.33|15177.74|15097.74|10
1724256790000|2024-08-21 16:13:10|15177.63|15097.63|15177.69|15097.69|15178.26|15098.26|15177.57|15097.57|9
1724256800000|2024-08-21 16:13:20|15177.3|15097.3|15175.6|15095.6|15177.3|15097.3|15174.86|15094.86|9
1724256810000|2024-08-21 16:13:30|15175.9|15095.9|15177.21|15097.21|15177.21|15097.21|15175.45|15095.45|10
1724256820000|2024-08-21 16:13:40|15176.93|15096.93|15173.79|15093.79|15176.93|15096.93|15173.79|15093.79|9
1724256830000|2024-08-21 16:13:50|15173.72|15093.72|15172.71|15092.71|15173.73|15093.73|15172.71|15092.71|10
1724256840000|2024-08-21 16:14:00|15173.06|15093.06|15173.06|15093.06|15173.64|15093.64|15173.06|15093.06|10
1724256850000|2024-08-21 16:14:10|15173.72|15093.72|15171.96|15091.96|15174.25|15094.25|15171.96|15091.96|10
1724256860000|2024-08-21 16:14:20|15171.91|15091.91|15172.11|15092.11|15172.58|15092.58|15171.64|15091.64|10
1724256870000|2024-08-21 16:14:30|15172.09|15092.09|15171.74|15091.74|15172.09|15092.09|15171.52|15091.52|9
1724256880000|2024-08-21 16:14:40|15171.6|15091.6|15173.38|15093.38|15173.41|15093.41|15171.6|15091.6|10
1724256890000|2024-08-21 16:14:50|15172.72|15092.72|15172.74|15092.74|15172.74|15092.74|15172.2|15092.2|10
1724256900000|2024-08-21 16:15:00|15173.06|15093.06|15173.45|15093.45|15173.45|15093.45|15173.06|15093.06|9
1724256910000|2024-08-21 16:15:10|15173.47|15093.47|15172.52|15092.52|15173.52|15093.52|15172.52|15092.52|9
1724256920000|2024-08-21 16:15:20|15171.81|15091.81|15171.03|15091.03|15172.35|15092.35|15171.03|15091.03|9
1724256930000|2024-08-21 16:15:30|15171.38|15091.38|15173.5|15093.5|15173.5|15093.5|15171.38|15091.38|10
1724256940000|2024-08-21 16:15:40|15173.54|15093.54|15170.43|15090.43|15173.63|15093.63|15170.43|15090.43|10
1724256950000|2024-08-21 16:15:50|15170.11|15090.11|15163.97|15083.97|15170.42|15090.42|15163.97|15083.97|10
1724256960000|2024-08-21 16:16:00|15164.53|15084.53|15162.64|15082.64|15164.56|15084.56|15162.64|15082.64|10
1724256970000|2024-08-21 16:16:10|15162.65|15082.65|15161.09|15081.09|15162.65|15082.65|15161.09|15081.09|9
1724256980000|2024-08-21 16:16:20|15161.03|15081.03|15159.89|15079.89|15161.03|15081.03|15159.89|15079.89|9
1724256990000|2024-08-21 16:16:30|15159.91|15079.91|15160.59|15080.59|15160.78|15080.78|15159.84|15079.84|9
1724257000000|2024-08-21 16:16:40|15161.31|15081.31|15164.78|15084.78|15164.78|15084.78|15161.31|15081.31|10
1724257010000|2024-08-21 16:16:50|15165.13|15085.13|15167.11|15087.11|15167.11|15087.11|15165.13|15085.13|10
1724257020000|2024-08-21 16:17:00|15167.82|15087.82|15169.21|15089.21|15169.63|15089.63|15167.82|15087.82|10
1724257030000|2024-08-21 16:17:10|15169.11|15089.11|15169.7|15089.7|15169.7|15089.7|15169|15089|10
1724257040000|2024-08-21 16:17:20|15169.41|15089.41|15170.29|15090.29|15170.34|15090.34|15169.41|15089.41|10
1724257050000|2024-08-21 16:17:30|15170.11|15090.11|15170.52|15090.52|15170.71|15090.71|15170.11|15090.11|10
1724257060000|2024-08-21 16:17:40|15170.49|15090.49|15170.28|15090.28|15170.84|15090.84|15170.28|15090.28|10
1724257070000|2024-08-21 16:17:50|15170.33|15090.33|15170.6|15090.6|15170.6|15090.6|15170.18|15090.18|10
1724257080000|2024-08-21 16:18:00|15170.94|15090.94|15172.83|15092.83|15172.83|15092.83|15170.94|15090.94|8
1724257090000|2024-08-21 16:18:10|15173.2|15093.2|15174.8|15094.8|15174.8|15094.8|15173.2|15093.2|9
1724257100000|2024-08-21 16:18:20|15174.66|15094.66|15175.02|15095.02|15175.02|15095.02|15173.92|15093.92|10
1724257110000|2024-08-21 16:18:30|15174.96|15094.96|15175.11|15095.11|15175.24|15095.24|15174.67|15094.67|8
1724257120000|2024-08-21 16:18:40|15175.13|15095.13|15176.13|15096.13|15176.13|15096.13|15175.13|15095.13|8
1724257130000|2024-08-21 16:18:50|15176.15|15096.15|15178.85|15098.85|15178.85|15098.85|15176.15|15096.15|10
1724257140000|2024-08-21 16:19:00|15178.97|15098.97|15178.41|15098.41|15178.97|15098.97|15178.05|15098.05|10
1724257150000|2024-08-21 16:19:10|15178.38|15098.38|15179.77|15099.77|15179.77|15099.77|15178.13|15098.13|9
1724257160000|2024-08-21 16:19:20|15179.76|15099.76|15183.36|15103.36|15183.36|15103.36|15179.76|15099.76|10
1724257170000|2024-08-21 16:19:30|15183.24|15103.24|15184.71|15104.71|15184.74|15104.74|15183.24|15103.24|9
1724257180000|2024-08-21 16:19:40|15184.61|15104.61|15185.3|15105.3|15185.3|15105.3|15183.14|15103.14|10
1724257190000|2024-08-21 16:19:50|15185.49|15105.49|15185.63|15105.63|15185.63|15105.63|15185.49|15105.49|8
1724257200000|2024-08-21 16:20:00|15185.43|15105.43|15185.76|15105.76|15185.76|15105.76|15185.43|15105.43|9
1724257210000|2024-08-21 16:20:10|15185.71|15105.71|15186.86|15106.86|15186.86|15106.86|15183.62|15103.62|10
1724257220000|2024-08-21 16:20:20|15187.75|15107.75|15189.25|15109.25|15189.25|15109.25|15187.17|15107.17|10
1724257230000|2024-08-21 16:20:30|15189.77|15109.77|15191.39|15111.39|15191.39|15111.39|15189.47|15109.47|10
1724257240000|2024-08-21 16:20:40|15191.61|15111.61|15193.33|15113.33|15193.33|15113.33|15191.51|15111.51|9
1724257250000|2024-08-21 16:20:50|15193.45|15113.45|15192.28|15112.28|15193.49|15113.49|15192.28|15112.28|10
1724257260000|2024-08-21 16:21:00|15192.17|15112.17|15190.52|15110.52|15192.41|15112.41|15190.52|15110.52|10
1724257270000|2024-08-21 16:21:10|15190.44|15110.44|15185.89|15105.89|15190.44|15110.44|15185.89|15105.89|10
1724257280000|2024-08-21 16:21:20|15185.93|15105.93|15189.7|15109.7|15189.7|15109.7|15185.93|15105.93|10
1724257290000|2024-08-21 16:21:30|15189.73|15109.73|15189.18|15109.18|15189.73|15109.73|15187.55|15107.55|10
1724257300000|2024-08-21 16:21:40|15189.46|15109.46|15189.66|15109.66|15190.07|15110.07|15189.46|15109.46|9
1724257310000|2024-08-21 16:21:50|15189.59|15109.59|15190.03|15110.03|15190.05|15110.05|15189.19|15109.19|10
1724257320000|2024-08-21 16:22:00|15190.01|15110.01|15188.85|15108.85|15191.59|15111.59|15188.85|15108.85|10
1724257330000|2024-08-21 16:22:10|15188.53|15108.53|15186.41|15106.41|15188.53|15108.53|15185.95|15105.95|10
1724257340000|2024-08-21 16:22:20|15186.15|15106.15|15187.9|15107.9|15187.9|15107.9|15186|15106|10
1724257350000|2024-08-21 16:22:30|15188.13|15108.13|15188.36|15108.36|15188.6|15108.6|15188.13|15108.13|9
1724257360000|2024-08-21 16:22:40|15188.4|15108.4|15191.01|15111.01|15191.01|15111.01|15188.4|15108.4|10
1724257370000|2024-08-21 16:22:50|15191.02|15111.02|15191.34|15111.34|15191.34|15111.34|15190.33|15110.33|9
1724257380000|2024-08-21 16:23:00|15191.26|15111.26|15194.24|15114.24|15194.86|15114.86|15191.26|15111.26|10
1724257390000|2024-08-21 16:23:10|15193.84|15113.84|15194.74|15114.74|15194.74|15114.74|15193.63|15113.63|10
1724257400000|2024-08-21 16:23:20|15195.48|15115.48|15196.95|15116.95|15197.33|15117.33|15195.48|15115.48|10
1724257410000|2024-08-21 16:23:30|15197.24|15117.24|15196.39|15116.39|15197.79|15117.79|15196.39|15116.39|10
1724257420000|2024-08-21 16:23:40|15197.57|15117.57|15197.67|15117.67|15198.04|15118.04|15197.35|15117.35|10
1724257430000|2024-08-21 16:23:50|15197.66|15117.66|15199.56|15119.56|15199.8|15119.8|15197.66|15117.66|10
1724257440000|2024-08-21 16:24:00|15201.09|15121.09|15203.03|15123.03|15203.09|15123.09|15200.79|15120.79|10
1724257450000|2024-08-21 16:24:10|15202.85|15122.85|15204.83|15124.83|15204.83|15124.83|15202.85|15122.85|10
1724257460000|2024-08-21 16:24:20|15204.85|15124.85|15205|15125|15205|15125|15204.23|15124.23|10
1724257470000|2024-08-21 16:24:30|15205.09|15125.09|15205.19|15125.19|15205.59|15125.59|15205.09|15125.09|10
1724257480000|2024-08-21 16:24:40|15205.46|15125.46|15206.03|15126.03|15206.03|15126.03|15205.46|15125.46|10
1724257490000|2024-08-21 16:24:50|15206.18|15126.18|15204.61|15124.61|15206.2|15126.2|15204.61|15124.61|9
1724257500000|2024-08-21 16:25:00|15204.45|15124.45|15205.67|15125.67|15205.67|15125.67|15204.26|15124.26|10
1724257510000|2024-08-21 16:25:10|15205.96|15125.96|15206.36|15126.36|15206.36|15126.36|15205.94|15125.94|10
1724257520000|2024-08-21 16:25:20|15206.38|15126.38|15207.7|15127.7|15207.71|15127.71|15206.38|15126.38|10
1724257530000|2024-08-21 16:25:30|15208.22|15128.22|15206.84|15126.84|15208.35|15128.35|15206.84|15126.84|9
1724257540000|2024-08-21 16:25:40|15206.74|15126.74|15206.78|15126.78|15206.99|15126.99|15205.83|15125.83|10
1724257550000|2024-08-21 16:25:50|15206.81|15126.81|15206.2|15126.2|15206.89|15126.89|15206.2|15126.2|10
1724257560000|2024-08-21 16:26:00|15206.24|15126.24|15207.09|15127.09|15207.09|15127.09|15206.24|15126.24|7
1724257570000|2024-08-21 16:26:10|15207.05|15127.05|15206.29|15126.29|15207.05|15127.05|15206.29|15126.29|10
1724257580000|2024-08-21 16:26:20|15206.17|15126.17|15206.05|15126.05|15206.58|15126.58|15205.21|15125.21|10
1724257590000|2024-08-21 16:26:30|15206.34|15126.34|15206.4|15126.4|15206.64|15126.64|15206.24|15126.24|10
1724257600000|2024-08-21 16:26:40|15206.52|15126.52|15205.24|15125.24|15206.52|15126.52|15205.23|15125.23|10
1724257610000|2024-08-21 16:26:50|15205.18|15125.18|15205.35|15125.35|15205.35|15125.35|15205.17|15125.17|9
1724257620000|2024-08-21 16:27:00|15205.68|15125.68|15205.9|15125.9|15205.9|15125.9|15205.45|15125.45|8
1724257630000|2024-08-21 16:27:10|15205.88|15125.88|15206.27|15126.27|15206.38|15126.38|15205.8|15125.8|10
1724257640000|2024-08-21 16:27:20|15206.13|15126.13|15202.51|15122.51|15206.13|15126.13|15202.51|15122.51|9
1724257650000|2024-08-21 16:27:30|15201.39|15121.39|15200.95|15120.95|15201.39|15121.39|15200.56|15120.56|9
1724257660000|2024-08-21 16:27:40|15200.74|15120.74|15200.75|15120.75|15200.85|15120.85|15200.62|15120.62|10
1724257670000|2024-08-21 16:27:50|15200.82|15120.82|15199.86|15119.86|15200.9|15120.9|15199.86|15119.86|7
1724257680000|2024-08-21 16:28:00|15199.08|15119.08|15198.46|15118.46|15199.08|15119.08|15198.46|15118.46|10
1724257690000|2024-08-21 16:28:10|15198.66|15118.66|15199.01|15119.01|15199.02|15119.02|15198.31|15118.31|10
1724257700000|2024-08-21 16:28:20|15199.03|15119.03|15200.56|15120.56|15200.56|15120.56|15199.03|15119.03|9
1724257710000|2024-08-21 16:28:30|15200.62|15120.62|15202.21|15122.21|15202.21|15122.21|15200.61|15120.61|10
1724257720000|2024-08-21 16:28:40|15202.22|15122.22|15201.43|15121.43|15202.22|15122.22|15201.33|15121.33|9
1724257730000|2024-08-21 16:28:50|15201.25|15121.25|15201.33|15121.33|15201.33|15121.33|15201.06|15121.06|9
1724257740000|2024-08-21 16:29:00|15201.31|15121.31|15202.77|15122.77|15202.77|15122.77|15201.31|15121.31|9
1724257750000|2024-08-21 16:29:10|15202.92|15122.92|15202.46|15122.46|15203.17|15123.17|15202.46|15122.46|7
1724257760000|2024-08-21 16:29:20|15201.96|15121.96|15200.49|15120.49|15201.96|15121.96|15200.49|15120.49|10
1724257770000|2024-08-21 16:29:30|15200.48|15120.48|15200.3|15120.3|15200.59|15120.59|15200.3|15120.3|9
1724257780000|2024-08-21 16:29:40|15200.31|15120.31|15200.84|15120.84|15200.84|15120.84|15200.31|15120.31|9
1724257790000|2024-08-21 16:29:50|15201.06|15121.06|15202.94|15122.94|15202.94|15122.94|15201.06|15121.06|9
1724257800000|2024-08-21 16:30:00|15202.37|15122.37|15200.85|15120.85|15202.37|15122.37|15200.85|15120.85|10
1724257810000|2024-08-21 16:30:10|15200.55|15120.55|15200.72|15120.72|15200.72|15120.72|15199.6|15119.6|9
1724257820000|2024-08-21 16:30:20|15201.19|15121.19|15203.67|15123.67|15203.7|15123.7|15201.19|15121.19|10
1724257830000|2024-08-21 16:30:30|15203.66|15123.66|15207.22|15127.22|15207.22|15127.22|15203.66|15123.66|10
1724257840000|2024-08-21 16:30:40|15207.64|15127.64|15210.34|15130.34|15210.34|15130.34|15207.64|15127.64|10
1724257850000|2024-08-21 16:30:50|15210.59|15130.59|15213.02|15133.02|15213.02|15133.02|15210.59|15130.59|10
1724257860000|2024-08-21 16:31:00|15212.35|15132.35|15212.81|15132.81|15213.69|15133.69|15212.35|15132.35|10
1724257870000|2024-08-21 16:31:10|15212.21|15132.21|15209.73|15129.73|15212.21|15132.21|15209.43|15129.43|10
1724257880000|2024-08-21 16:31:20|15209.52|15129.52|15209.23|15129.23|15209.52|15129.52|15209.08|15129.08|10
1724257890000|2024-08-21 16:31:30|15209.24|15129.24|15209.15|15129.15|15209.38|15129.38|15209.15|15129.15|9
1724257900000|2024-08-21 16:31:40|15209.16|15129.16|15209.76|15129.76|15210.05|15130.05|15209.16|15129.16|10
1724257910000|2024-08-21 16:31:50|15209.57|15129.57|15208.42|15128.42|15209.65|15129.65|15208.42|15128.42|10
1724257920000|2024-08-21 16:32:00|15208.31|15128.31|15206.89|15126.89|15208.31|15128.31|15206.89|15126.89|10
1724257930000|2024-08-21 16:32:10|15206.75|15126.75|15206.03|15126.03|15206.78|15126.78|15205.56|15125.56|10
1724257940000|2024-08-21 16:32:20|15206.04|15126.04|15204.58|15124.58|15206.04|15126.04|15204.32|15124.32|9
1724257950000|2024-08-21 16:32:30|15204.52|15124.52|15207.29|15127.29|15207.29|15127.29|15204.52|15124.52|10
1724257960000|2024-08-21 16:32:40|15208.5|15128.5|15209.62|15129.62|15209.89|15129.89|15208.5|15128.5|10
1724257970000|2024-08-21 16:32:50|15209.61|15129.61|15209.97|15129.97|15209.97|15129.97|15209.6|15129.6|10
1724257980000|2024-08-21 16:33:00|15208.74|15128.74|15207.57|15127.57|15208.74|15128.74|15207.21|15127.21|10
1724257990000|2024-08-21 16:33:10|15206.77|15126.77|15206.24|15126.24|15207.18|15127.18|15206.24|15126.24|9
1724258000000|2024-08-21 16:33:20|15206.66|15126.66|15209.46|15129.46|15209.46|15129.46|15206.66|15126.66|10
1724258010000|2024-08-21 16:33:30|15209.6|15129.6|15211.66|15131.66|15211.66|15131.66|15209.6|15129.6|9
1724258020000|2024-08-21 16:33:40|15212.99|15132.99|15213.49|15133.49|15214.4|15134.4|15212.99|15132.99|10
1724258030000|2024-08-21 16:33:50|15213.16|15133.16|15212.59|15132.59|15213.16|15133.16|15212.56|15132.56|10
1724258040000|2024-08-21 16:34:00|15212.66|15132.66|15212.93|15132.93|15214.02|15134.02|15212.66|15132.66|10
1724258050000|2024-08-21 16:34:10|15213.3|15133.3|15216.8|15136.8|15216.8|15136.8|15213.3|15133.3|10
1724258060000|2024-08-21 16:34:20|15217.12|15137.12|15217.37|15137.37|15218.33|15138.33|15217.12|15137.12|10
1724258070000|2024-08-21 16:34:30|15217.41|15137.41|15218.69|15138.69|15218.87|15138.87|15216.96|15136.96|10
1724258080000|2024-08-21 16:34:40|15218.73|15138.73|15216.13|15136.13|15218.76|15138.76|15216.13|15136.13|10
1724258090000|2024-08-21 16:34:50|15216.31|15136.31|15216.71|15136.71|15216.71|15136.71|15216.13|15136.13|9
1724258100000|2024-08-21 16:35:00|15216.7|15136.7|15215.65|15135.65|15216.7|15136.7|15215.65|15135.65|10
1724258110000|2024-08-21 16:35:10|15215.69|15135.69|15216.53|15136.53|15216.59|15136.59|15215.16|15135.16|10
1724258120000|2024-08-21 16:35:20|15216.68|15136.68|15216.69|15136.69|15216.73|15136.73|15216.61|15136.61|9
1724258130000|2024-08-21 16:35:30|15216.98|15136.98|15216.89|15136.89|15217.48|15137.48|15216.79|15136.79|10
1724258140000|2024-08-21 16:35:40|15216.49|15136.49|15213.74|15133.74|15216.49|15136.49|15213.74|15133.74|10
1724258150000|2024-08-21 16:35:50|15213.68|15133.68|15213.14|15133.14|15213.69|15133.69|15213.12|15133.12|10
1724258160000|2024-08-21 16:36:00|15212.91|15132.91|15213.65|15133.65|15213.92|15133.92|15212.82|15132.82|9
1724258170000|2024-08-21 16:36:10|15214.45|15134.45|15217.25|15137.25|15217.3|15137.3|15214.45|15134.45|10
1724258180000|2024-08-21 16:36:20|15217.43|15137.43|15216.99|15136.99|15218.64|15138.64|15216.99|15136.99|8
1724258190000|2024-08-21 16:36:30|15216.92|15136.92|15217.28|15137.28|15217.37|15137.37|15216.15|15136.15|10
1724258200000|2024-08-21 16:36:40|15217.35|15137.35|15216.6|15136.6|15217.36|15137.36|15216.6|15136.6|10
1724258210000|2024-08-21 16:36:50|15216.37|15136.37|15217.6|15137.6|15217.63|15137.63|15215.97|15135.97|10
1724258220000|2024-08-21 16:37:00|15217.65|15137.65|15216.44|15136.44|15217.7|15137.7|15216.1|15136.1|10
1724258230000|2024-08-21 16:37:10|15215.74|15135.74|15216.58|15136.58|15216.81|15136.81|15214.68|15134.68|10
1724258240000|2024-08-21 16:37:20|15216.24|15136.24|15220.33|15140.33|15220.33|15140.33|15216.24|15136.24|10
1724258250000|2024-08-21 16:37:30|15220.64|15140.64|15220.67|15140.67|15221.69|15141.69|15220.64|15140.64|10
1724258260000|2024-08-21 16:37:40|15220.86|15140.86|15223.29|15143.29|15223.29|15143.29|15220.86|15140.86|10
1724258270000|2024-08-21 16:37:50|15223.21|15143.21|15223.3|15143.3|15223.3|15143.3|15222.74|15142.74|10
1724258280000|2024-08-21 16:38:00|15223.27|15143.27|15220.44|15140.44|15223.27|15143.27|15220.44|15140.44|10
1724258290000|2024-08-21 16:38:10|15220.43|15140.43|15220.77|15140.77|15221.25|15141.25|15220.43|15140.43|10
1724258300000|2024-08-21 16:38:20|15220.82|15140.82|15222.7|15142.7|15222.7|15142.7|15220.82|15140.82|10
1724258310000|2024-08-21 16:38:30|15223.13|15143.13|15225.79|15145.79|15226.19|15146.19|15223.13|15143.13|10
1724258320000|2024-08-21 16:38:40|15225.71|15145.71|15226.48|15146.48|15227.37|15147.37|15225.71|15145.71|10
1724258330000|2024-08-21 16:38:50|15226.05|15146.05|15225.23|15145.23|15226.11|15146.11|15225.15|15145.15|9
1724258340000|2024-08-21 16:39:00|15225.48|15145.48|15226.56|15146.56|15227.95|15147.95|15225.48|15145.48|9
1724258350000|2024-08-21 16:39:10|15226.63|15146.63|15227.18|15147.18|15227.18|15147.18|15226.63|15146.63|9
1724258360000|2024-08-21 16:39:20|15226.92|15146.92|15225.57|15145.57|15226.97|15146.97|15225.57|15145.57|10
1724258370000|2024-08-21 16:39:30|15225.51|15145.51|15226.14|15146.14|15226.95|15146.95|15225.28|15145.28|10
1724258380000|2024-08-21 16:39:40|15225.48|15145.48|15225.44|15145.44|15225.77|15145.77|15225.24|15145.24|10
1724258390000|2024-08-21 16:39:50|15225.75|15145.75|15225.62|15145.62|15227.43|15147.43|15225.62|15145.62|10
1724258400000|2024-08-21 16:40:00|15226.52|15146.52|15228.18|15148.18|15228.18|15148.18|15226.52|15146.52|10
1724258410000|2024-08-21 16:40:10|15228.07|15148.07|15228.77|15148.77|15229.42|15149.42|15227.49|15147.49|10
1724258420000|2024-08-21 16:40:20|15228.52|15148.52|15228.96|15148.96|15228.96|15148.96|15227.78|15147.78|10
1724258430000|2024-08-21 16:40:30|15229.05|15149.05|15228.22|15148.22|15229.05|15149.05|15227.25|15147.25|10
1724258440000|2024-08-21 16:40:40|15228.27|15148.27|15226.87|15146.87|15228.27|15148.27|15226.87|15146.87|10
1724258450000|2024-08-21 16:40:50|15226.72|15146.72|15228.28|15148.28|15228.28|15148.28|15226.57|15146.57|10
1724258460000|2024-08-21 16:41:00|15228.55|15148.55|15226.69|15146.69|15228.55|15148.55|15226.69|15146.69|10
1724258470000|2024-08-21 16:41:10|15226.22|15146.22|15227.06|15147.06|15228.25|15148.25|15226.15|15146.15|10
1724258480000|2024-08-21 16:41:20|15226.89|15146.89|15228.99|15148.99|15228.99|15148.99|15226.89|15146.89|9
1724258490000|2024-08-21 16:41:30|15229.32|15149.32|15229.88|15149.88|15230.86|15150.86|15229.32|15149.32|10
1724258500000|2024-08-21 16:41:40|15229.93|15149.93|15230.86|15150.86|15231.69|15151.69|15229.92|15149.92|8
1724258510000|2024-08-21 16:41:50|15230.34|15150.34|15229.89|15149.89|15230.93|15150.93|15229.89|15149.89|10
1724258520000|2024-08-21 16:42:00|15229.82|15149.82|15229.69|15149.69|15229.82|15149.82|15229.07|15149.07|10
1724258530000|2024-08-21 16:42:10|15230.61|15150.61|15233|15153|15233.07|15153.07|15230.61|15150.61|9
1724258540000|2024-08-21 16:42:20|15232.96|15152.96|15234.84|15154.84|15235.19|15155.19|15232.96|15152.96|9
1724258550000|2024-08-21 16:42:30|15235.11|15155.11|15235.42|15155.42|15235.61|15155.61|15235.1|15155.1|10
1724258560000|2024-08-21 16:42:40|15235.62|15155.62|15234.16|15154.16|15235.79|15155.79|15234.16|15154.16|10
1724258570000|2024-08-21 16:42:50|15233.5|15153.5|15233.22|15153.22|15233.5|15153.5|15233.13|15153.13|9
1724258580000|2024-08-21 16:43:00|15233.23|15153.23|15235.79|15155.79|15235.79|15155.79|15233.23|15153.23|10
1724258590000|2024-08-21 16:43:10|15235.06|15155.06|15234.79|15154.79|15235.55|15155.55|15234.79|15154.79|9
1724258600000|2024-08-21 16:43:20|15234.7|15154.7|15235.3|15155.3|15235.61|15155.61|15234.23|15154.23|10
1724258610000|2024-08-21 16:43:30|15235.24|15155.24|15237.98|15157.98|15237.98|15157.98|15235.11|15155.11|10
1724258620000|2024-08-21 16:43:40|15238.09|15158.09|15235.53|15155.53|15238.09|15158.09|15235.53|15155.53|10
1724258630000|2024-08-21 16:43:50|15235.51|15155.51|15238.07|15158.07|15238.07|15158.07|15235.51|15155.51|10
1724258640000|2024-08-21 16:44:00|15238.47|15158.47|15237.88|15157.88|15238.89|15158.89|15237.88|15157.88|10
1724258650000|2024-08-21 16:44:10|15238.45|15158.45|15237.01|15157.01|15238.68|15158.68|15236.44|15156.44|8
1724258660000|2024-08-21 16:44:20|15237.45|15157.45|15238.59|15158.59|15238.59|15158.59|15235.99|15155.99|10
1724258670000|2024-08-21 16:44:30|15238.78|15158.78|15238.23|15158.23|15238.8|15158.8|15238.23|15158.23|9
1724258680000|2024-08-21 16:44:40|15238.76|15158.76|15239.02|15159.02|15239.02|15159.02|15238.69|15158.69|9
1724258690000|2024-08-21 16:44:50|15239.32|15159.32|15238.01|15158.01|15239.55|15159.55|15238.01|15158.01|10
1724258700000|2024-08-21 16:45:00|15237.66|15157.66|15239.15|15159.15|15239.25|15159.25|15237.31|15157.31|10
1724258710000|2024-08-21 16:45:10|15239.12|15159.12|15239.96|15159.96|15239.96|15159.96|15239.12|15159.12|9
1724258720000|2024-08-21 16:45:20|15240.38|15160.38|15240.11|15160.11|15241.1|15161.1|15240.11|15160.11|10
1724258730000|2024-08-21 16:45:30|15242.37|15162.37|15242.21|15162.21|15242.37|15162.37|15241.48|15161.48|9
1724258740000|2024-08-21 16:45:40|15242.28|15162.28|15243.67|15163.67|15243.67|15163.67|15242.28|15162.28|10
1724258750000|2024-08-21 16:45:50|15243.93|15163.93|15246.18|15166.18|15246.25|15166.25|15243.93|15163.93|10
1724258760000|2024-08-21 16:46:00|15244.94|15164.94|15244.52|15164.52|15244.94|15164.94|15242.43|15162.43|10
1724258770000|2024-08-21 16:46:10|15244.82|15164.82|15246.46|15166.46|15246.58|15166.58|15244.82|15164.82|10
1724258780000|2024-08-21 16:46:20|15246.52|15166.52|15246.41|15166.41|15247.55|15167.55|15246.41|15166.41|9
1724258790000|2024-08-21 16:46:30|15247|15167|15246.73|15166.73|15247.75|15167.75|15246.73|15166.73|10
1724258800000|2024-08-21 16:46:40|15246.4|15166.4|15247.42|15167.42|15247.42|15167.42|15245.5|15165.5|10
1724258810000|2024-08-21 16:46:50|15247.37|15167.37|15246.82|15166.82|15247.37|15167.37|15246.82|15166.82|10
1724258820000|2024-08-21 16:47:00|15246.76|15166.76|15247.32|15167.32|15247.32|15167.32|15245.19|15165.19|10
1724258830000|2024-08-21 16:47:10|15247.04|15167.04|15247.73|15167.73|15247.73|15167.73|15246.81|15166.81|10
1724258840000|2024-08-21 16:47:20|15247.75|15167.75|15245.1|15165.1|15247.89|15167.89|15245.07|15165.07|10
1724258850000|2024-08-21 16:47:30|15245.13|15165.13|15246.29|15166.29|15246.31|15166.31|15245.08|15165.08|10
1724258860000|2024-08-21 16:47:40|15246.78|15166.78|15246.39|15166.39|15246.87|15166.87|15246.39|15166.39|10
1724258870000|2024-08-21 16:47:50|15246.37|15166.37|15247.07|15167.07|15247.15|15167.15|15246.37|15166.37|7
1724258880000|2024-08-21 16:48:00|15246.8|15166.8|15262.23|15182.23|15262.23|15182.23|15246.8|15166.8|10
1724258890000|2024-08-21 16:48:10|15262.73|15182.73|15268.08|15188.08|15268.08|15188.08|15262.73|15182.73|10
1724258900000|2024-08-21 16:48:20|15267.88|15187.88|15273.68|15193.68|15273.68|15193.68|15267.88|15187.88|10
1724258910000|2024-08-21 16:48:30|15273.87|15193.87|15270.37|15190.37|15273.87|15193.87|15270.35|15190.35|10
1724258920000|2024-08-21 16:48:40|15270.59|15190.59|15267.36|15187.36|15270.68|15190.68|15267.36|15187.36|10
1724258930000|2024-08-21 16:48:50|15267.13|15187.13|15266.4|15186.4|15267.13|15187.13|15265.82|15185.82|10
1724258940000|2024-08-21 16:49:00|15266.29|15186.29|15260.71|15180.71|15266.29|15186.29|15260.71|15180.71|9
1724258950000|2024-08-21 16:49:10|15260.63|15180.63|15258.64|15178.64|15260.63|15180.63|15258.64|15178.64|10
1724258960000|2024-08-21 16:49:20|15258.95|15178.95|15259.26|15179.26|15259.26|15179.26|15258.34|15178.34|9
1724258970000|2024-08-21 16:49:30|15257.55|15177.55|15258.82|15178.82|15258.82|15178.82|15257.55|15177.55|10
1724258980000|2024-08-21 16:49:40|15258.23|15178.23|15254.17|15174.17|15258.24|15178.24|15254.17|15174.17|10
1724258990000|2024-08-21 16:49:50|15254.06|15174.06|15254.57|15174.57|15254.57|15174.57|15253.77|15173.77|10
1724259000000|2024-08-21 16:50:00|15254.55|15174.55|15249.1|15169.1|15255.34|15175.34|15249.1|15169.1|10
1724259010000|2024-08-21 16:50:10|15249.12|15169.12|15247.49|15167.49|15249.18|15169.18|15247.2|15167.2|10
1724259020000|2024-08-21 16:50:20|15247.52|15167.52|15247.85|15167.85|15248.69|15168.69|15247.45|15167.45|10
1724259030000|2024-08-21 16:50:30|15247.74|15167.74|15248.79|15168.79|15249.5|15169.5|15247.74|15167.74|10
1724259040000|2024-08-21 16:50:40|15248.69|15168.69|15249.11|15169.11|15249.27|15169.27|15248.69|15168.69|10
1724259050000|2024-08-21 16:50:50|15249.25|15169.25|15251.4|15171.4|15251.4|15171.4|15249.25|15169.25|10
1724259060000|2024-08-21 16:51:00|15251.49|15171.49|15251.65|15171.65|15252.77|15172.77|15251.49|15171.49|8
1724259070000|2024-08-21 16:51:10|15251.34|15171.34|15252.74|15172.74|15252.74|15172.74|15251.3|15171.3|10
1724259080000|2024-08-21 16:51:20|15251.85|15171.85|15253.55|15173.55|15253.55|15173.55|15251.1|15171.1|10
1724259090000|2024-08-21 16:51:30|15252.97|15172.97|15254.7|15174.7|15254.7|15174.7|15252.97|15172.97|10
1724259100000|2024-08-21 16:51:40|15255.21|15175.21|15258.38|15178.38|15258.38|15178.38|15255.21|15175.21|10
1724259110000|2024-08-21 16:51:50|15258.46|15178.46|15259.82|15179.82|15259.84|15179.84|15258.46|15178.46|10
1724259120000|2024-08-21 16:52:00|15259.83|15179.83|15260.19|15180.19|15260.32|15180.32|15259.83|15179.83|10
1724259130000|2024-08-21 16:52:10|15260.17|15180.17|15260.58|15180.58|15260.62|15180.62|15259.82|15179.82|10
1724259140000|2024-08-21 16:52:20|15259.97|15179.97|15259.2|15179.2|15260.34|15180.34|15259.2|15179.2|10
1724259150000|2024-08-21 16:52:30|15259.03|15179.03|15259|15179|15259.53|15179.53|15258.74|15178.74|10
1724259160000|2024-08-21 16:52:40|15259.01|15179.01|15261.41|15181.41|15261.41|15181.41|15258.72|15178.72|10
1724259170000|2024-08-21 16:52:50|15261.75|15181.75|15262.16|15182.16|15262.16|15182.16|15261.56|15181.56|10
1724259180000|2024-08-21 16:53:00|15262.18|15182.18|15261.32|15181.32|15262.18|15182.18|15260.19|15180.19|10
1724259190000|2024-08-21 16:53:10|15261.91|15181.91|15261.46|15181.46|15262.02|15182.02|15261.43|15181.43|10
1724259200000|2024-08-21 16:53:20|15261.58|15181.58|15258.94|15178.94|15261.62|15181.62|15258.21|15178.21|10
1724259210000|2024-08-21 16:53:30|15259.29|15179.29|15258.72|15178.72|15259.55|15179.55|15258.72|15178.72|9
1724259220000|2024-08-21 16:53:40|15257.68|15177.68|15256.83|15176.83|15257.68|15177.68|15256.66|15176.66|10
1724259230000|2024-08-21 16:53:50|15256.88|15176.88|15255.71|15175.71|15257.23|15177.23|15255.71|15175.71|10
1724259240000|2024-08-21 16:54:00|15255.43|15175.43|15256.51|15176.51|15257.72|15177.72|15255.16|15175.16|9
1724259250000|2024-08-21 16:54:10|15255.48|15175.48|15253.93|15173.93|15255.48|15175.48|15253.93|15173.93|10
1724259260000|2024-08-21 16:54:20|15254.01|15174.01|15256.7|15176.7|15256.7|15176.7|15254.01|15174.01|10
1724259270000|2024-08-21 16:54:30|15256.87|15176.87|15256.68|15176.68|15257.25|15177.25|15256.63|15176.63|8
1724259280000|2024-08-21 16:54:40|15256.66|15176.66|15256.4|15176.4|15256.66|15176.66|15255.16|15175.16|10
1724259290000|2024-08-21 16:54:50|15256.36|15176.36|15265.09|15185.09|15265.36|15185.36|15256.36|15176.36|10
1724259300000|2024-08-21 16:55:00|15265.01|15185.01|15263.71|15183.71|15265.29|15185.29|15263.71|15183.71|9
1724259310000|2024-08-21 16:55:10|15263.97|15183.97|15267.26|15187.26|15267.26|15187.26|15263.97|15183.97|10
1724259320000|2024-08-21 16:55:20|15267.45|15187.45|15267.34|15187.34|15268.47|15188.47|15267.34|15187.34|9
1724259330000|2024-08-21 16:55:30|15267.13|15187.13|15273.01|15193.01|15273.01|15193.01|15267.13|15187.13|10
1724259340000|2024-08-21 16:55:40|15273.26|15193.26|15273.37|15193.37|15273.61|15193.61|15273.13|15193.13|10
1724259350000|2024-08-21 16:55:50|15273.34|15193.34|15274.61|15194.61|15274.61|15194.61|15273.21|15193.21|8
1724259360000|2024-08-21 16:56:00|15274.58|15194.58|15275.06|15195.06|15275.06|15195.06|15274.17|15194.17|10
1724259370000|2024-08-21 16:56:10|15274.98|15194.98|15274.9|15194.9|15275.3|15195.3|15274.27|15194.27|10
1724259380000|2024-08-21 16:56:20|15274.51|15194.51|15273.07|15193.07|15275.68|15195.68|15273.07|15193.07|10
1724259390000|2024-08-21 16:56:30|15272.61|15192.61|15273.56|15193.56|15273.93|15193.93|15272.12|15192.12|10
1724259400000|2024-08-21 16:56:40|15273.38|15193.38|15271.55|15191.55|15273.44|15193.44|15271.55|15191.55|10
1724259410000|2024-08-21 16:56:50|15271.27|15191.27|15267.14|15187.14|15271.27|15191.27|15267.14|15187.14|10
1724259420000|2024-08-21 16:57:00|15266.38|15186.38|15265.75|15185.75|15266.38|15186.38|15264.53|15184.53|10
1724259430000|2024-08-21 16:57:10|15265.81|15185.81|15264.38|15184.38|15266.25|15186.25|15263.87|15183.87|10
1724259440000|2024-08-21 16:57:20|15264.76|15184.76|15263.01|15183.01|15265.3|15185.3|15263.01|15183.01|9
1724259450000|2024-08-21 16:57:30|15262.87|15182.87|15262.43|15182.43|15263.29|15183.29|15260.92|15180.92|10
1724259460000|2024-08-21 16:57:40|15262.54|15182.54|15259.31|15179.31|15262.54|15182.54|15259.04|15179.04|10
1724259470000|2024-08-21 16:57:50|15259.13|15179.13|15260.15|15180.15|15260.15|15180.15|15258.82|15178.82|10
1724259480000|2024-08-21 16:58:00|15260.46|15180.46|15260.41|15180.41|15260.48|15180.48|15259|15179|9
1724259490000|2024-08-21 16:58:10|15260.56|15180.56|15260.88|15180.88|15261.4|15181.4|15260.56|15180.56|10
1724259500000|2024-08-21 16:58:20|15261.12|15181.12|15260.31|15180.31|15262|15182|15260.31|15180.31|10
1724259510000|2024-08-21 16:58:30|15260.16|15180.16|15260.52|15180.52|15260.66|15180.66|15260.16|15180.16|9
1724259520000|2024-08-21 16:58:40|15260.53|15180.53|15260.8|15180.8|15260.83|15180.83|15260.36|15180.36|9
1724259530000|2024-08-21 16:58:50|15261|15181|15261.91|15181.91|15261.91|15181.91|15260.84|15180.84|10
1724259540000|2024-08-21 16:59:00|15261.87|15181.87|15264.57|15184.57|15264.57|15184.57|15261.87|15181.87|10
1724259550000|2024-08-21 16:59:10|15264.68|15184.68|15261.91|15181.91|15264.78|15184.78|15261.91|15181.91|10
1724259560000|2024-08-21 16:59:20|15261.62|15181.62|15262.26|15182.26|15262.26|15182.26|15261.61|15181.61|10
1724259570000|2024-08-21 16:59:30|15262.65|15182.65|15262.19|15182.19|15262.65|15182.65|15261.44|15181.44|10
1724259580000|2024-08-21 16:59:40|15262.24|15182.24|15264.93|15184.93|15265.04|15185.04|15262.21|15182.21|10
1724259590000|2024-08-21 16:59:50|15265.29|15185.29|15269.51|15189.51|15269.51|15189.51|15265.22|15185.22|10
1724259600000|2024-08-21 17:00:00|15269.43|15189.43|15271.48|15191.48|15271.48|15191.48|15269.43|15189.43|10
1724259610000|2024-08-21 17:00:10|15271.93|15191.93|15274.15|15194.15|15274.15|15194.15|15271.93|15191.93|10
1724259620000|2024-08-21 17:00:20|15274.33|15194.33|15277.33|15197.33|15277.33|15197.33|15274.33|15194.33|10
1724259630000|2024-08-21 17:00:30|15277.35|15197.35|15273.97|15193.97|15277.61|15197.61|15273.97|15193.97|10
1724259640000|2024-08-21 17:00:40|15273.72|15193.72|15271.48|15191.48|15273.72|15193.72|15271.46|15191.46|10
1724259650000|2024-08-21 17:00:50|15271.44|15191.44|15271.31|15191.31|15271.44|15191.44|15270.07|15190.07|10
1724259660000|2024-08-21 17:01:00|15271.33|15191.33|15271.19|15191.19|15271.43|15191.43|15270.93|15190.93|10
1724259670000|2024-08-21 17:01:10|15271.55|15191.55|15270|15190|15272|15192|15270|15190|10
1724259680000|2024-08-21 17:01:20|15270.93|15190.93|15271.81|15191.81|15271.98|15191.98|15270.83|15190.83|10
1724259690000|2024-08-21 17:01:30|15271.66|15191.66|15269.74|15189.74|15271.76|15191.76|15269.74|15189.74|10
1724259700000|2024-08-21 17:01:40|15269.81|15189.81|15272.29|15192.29|15272.31|15192.31|15269.66|15189.66|10
1724259710000|2024-08-21 17:01:50|15272.31|15192.31|15275.61|15195.61|15276.63|15196.63|15272.31|15192.31|10
1724259720000|2024-08-21 17:02:00|15276.34|15196.34|15274.57|15194.57|15277.48|15197.48|15274.57|15194.57|10
1724259730000|2024-08-21 17:02:10|15274.95|15194.95|15276.52|15196.52|15277.22|15197.22|15274.8|15194.8|10
1724259740000|2024-08-21 17:02:20|15276.57|15196.57|15275.68|15195.68|15277.88|15197.88|15275.68|15195.68|8
1724259750000|2024-08-21 17:02:30|15275.01|15195.01|15273.38|15193.38|15275.01|15195.01|15273.37|15193.37|10
1724259760000|2024-08-21 17:02:40|15273.02|15193.02|15273.65|15193.65|15274.1|15194.1|15272.93|15192.93|9
1724259770000|2024-08-21 17:02:50|15273.53|15193.53|15273.41|15193.41|15273.62|15193.62|15273.41|15193.41|8
1724259780000|2024-08-21 17:03:00|15273.51|15193.51|15269.87|15189.87|15273.51|15193.51|15269.87|15189.87|9
1724259790000|2024-08-21 17:03:10|15269.94|15189.94|15266.56|15186.56|15269.94|15189.94|15266.56|15186.56|9
1724259800000|2024-08-21 17:03:20|15266.48|15186.48|15263.85|15183.85|15266.48|15186.48|15263.85|15183.85|10
1724259810000|2024-08-21 17:03:30|15263.57|15183.57|15259.8|15179.8|15263.57|15183.57|15259.8|15179.8|10
1724259820000|2024-08-21 17:03:40|15259.62|15179.62|15259.02|15179.02|15259.62|15179.62|15258.89|15178.89|10
1724259830000|2024-08-21 17:03:50|15258.97|15178.97|15258.31|15178.31|15258.97|15178.97|15258.27|15178.27|10
1724259840000|2024-08-21 17:04:00|15258.12|15178.12|15255.96|15175.96|15258.13|15178.13|15255.96|15175.96|10
1724259850000|2024-08-21 17:04:10|15255.8|15175.8|15255.54|15175.54|15256.01|15176.01|15255.42|15175.42|10
1724259860000|2024-08-21 17:04:20|15255.29|15175.29|15255.58|15175.58|15255.87|15175.87|15254.86|15174.86|9
1724259870000|2024-08-21 17:04:30|15255.03|15175.03|15253.36|15173.36|15255.03|15175.03|15253.32|15173.32|10
1724259880000|2024-08-21 17:04:40|15253.22|15173.22|15251.16|15171.16|15253.22|15173.22|15251.16|15171.16|10
1724259890000|2024-08-21 17:04:50|15250.8|15170.8|15251.85|15171.85|15251.85|15171.85|15250.32|15170.32|9
1724259900000|2024-08-21 17:05:00|15252.39|15172.39|15251.58|15171.58|15252.67|15172.67|15251.58|15171.58|10
1724259910000|2024-08-21 17:05:10|15251.57|15171.57|15250.66|15170.66|15251.57|15171.57|15250.19|15170.19|9
1724259920000|2024-08-21 17:05:20|15250.81|15170.81|15248.89|15168.89|15251.05|15171.05|15248.89|15168.89|10
1724259930000|2024-08-21 17:05:30|15248.99|15168.99|15248.7|15168.7|15250.02|15170.02|15248.7|15168.7|8
1724259940000|2024-08-21 17:05:40|15248.37|15168.37|15248.97|15168.97|15249.55|15169.55|15248.37|15168.37|9
1724259950000|2024-08-21 17:05:50|15248.44|15168.44|15249.78|15169.78|15249.82|15169.82|15248.22|15168.22|10
1724259960000|2024-08-21 17:06:00|15249.97|15169.97|15250.29|15170.29|15250.44|15170.44|15249.92|15169.92|10
1724259970000|2024-08-21 17:06:10|15250.6|15170.6|15249.64|15169.64|15250.6|15170.6|15249.64|15169.64|9
1724259980000|2024-08-21 17:06:20|15249.69|15169.69|15251.14|15171.14|15251.14|15171.14|15249.04|15169.04|9
1724259990000|2024-08-21 17:06:30|15252.39|15172.39|15251.36|15171.36|15252.39|15172.39|15249.69|15169.69|10
1724260000000|2024-08-21 17:06:40|15251.56|15171.56|15251.5|15171.5|15251.56|15171.56|15251.36|15171.36|7
1724260010000|2024-08-21 17:06:50|15250.53|15170.53|15245.99|15165.99|15250.53|15170.53|15245.05|15165.05|10
1724260020000|2024-08-21 17:07:00|15245.98|15165.98|15248.52|15168.52|15248.52|15168.52|15245.98|15165.98|10
1724260030000|2024-08-21 17:07:10|15248.55|15168.55|15248.29|15168.29|15248.56|15168.56|15247.99|15167.99|9
1724260040000|2024-08-21 17:07:20|15248.31|15168.31|15246.34|15166.34|15248.32|15168.32|15246.34|15166.34|10
1724260050000|2024-08-21 17:07:30|15246.02|15166.02|15245.22|15165.22|15246.02|15166.02|15245.21|15165.21|5
1724260060000|2024-08-21 17:07:40|15245.25|15165.25|15245.32|15165.32|15245.47|15165.47|15245.16|15165.16|7
1724260070000|2024-08-21 17:07:50|15245.34|15165.34|15245.58|15165.58|15247.1|15167.1|15245.26|15165.26|10
1724260080000|2024-08-21 17:08:00|15245.54|15165.54|15246.63|15166.63|15246.87|15166.87|15245.54|15165.54|10
1724260090000|2024-08-21 17:08:10|15246.38|15166.38|15245.34|15165.34|15246.38|15166.38|15245.34|15165.34|10
1724260100000|2024-08-21 17:08:20|15245.12|15165.12|15245.9|15165.9|15245.9|15165.9|15244.9|15164.9|10
1724260110000|2024-08-21 17:08:30|15245.96|15165.96|15245.68|15165.68|15246.31|15166.31|15245.68|15165.68|10
1724260120000|2024-08-21 17:08:40|15245.23|15165.23|15245.27|15165.27|15245.56|15165.56|15245|15165|9
1724260130000|2024-08-21 17:08:50|15244.3|15164.3|15245.29|15165.29|15245.33|15165.33|15243.87|15163.87|10
1724260140000|2024-08-21 17:09:00|15245.5|15165.5|15245|15165|15245.5|15165.5|15244.34|15164.34|9
1724260150000|2024-08-21 17:09:10|15244.99|15164.99|15246.17|15166.17|15246.17|15166.17|15244.99|15164.99|10
1724260160000|2024-08-21 17:09:20|15246.53|15166.53|15247.07|15167.07|15247.28|15167.28|15246.53|15166.53|10
1724260170000|2024-08-21 17:09:30|15247.21|15167.21|15248.54|15168.54|15248.65|15168.65|15247.21|15167.21|9
1724260180000|2024-08-21 17:09:40|15248.76|15168.76|15246.89|15166.89|15248.87|15168.87|15246.89|15166.89|9
1724260190000|2024-08-21 17:09:50|15246.92|15166.92|15246.92|15166.92|15246.92|15166.92|15246.16|15166.16|9
1724260200000|2024-08-21 17:10:00|15246.83|15166.83|15246.99|15166.99|15247.53|15167.53|15246.83|15166.83|9
1724260210000|2024-08-21 17:10:10|15247.44|15167.44|15250.08|15170.08|15250.08|15170.08|15247.44|15167.44|10
1724260220000|2024-08-21 17:10:20|15250.13|15170.13|15254.44|15174.44|15254.44|15174.44|15250.13|15170.13|10
1724260230000|2024-08-21 17:10:30|15254.59|15174.59|15255.42|15175.42|15255.94|15175.94|15254.59|15174.59|9
1724260240000|2024-08-21 17:10:40|15255.54|15175.54|15257.02|15177.02|15257.02|15177.02|15255.54|15175.54|10
1724260250000|2024-08-21 17:10:50|15257.31|15177.31|15256.39|15176.39|15257.43|15177.43|15256.39|15176.39|10
1724260260000|2024-08-21 17:11:00|15256.4|15176.4|15255.02|15175.02|15256.4|15176.4|15254.57|15174.57|9
1724260270000|2024-08-21 17:11:10|15254.97|15174.97|15256.72|15176.72|15257.64|15177.64|15254.97|15174.97|10
1724260280000|2024-08-21 17:11:20|15257.14|15177.14|15257.52|15177.52|15257.62|15177.62|15256.91|15176.91|9
1724260290000|2024-08-21 17:11:30|15257.39|15177.39|15256.56|15176.56|15257.6|15177.6|15256.46|15176.46|7
1724260300000|2024-08-21 17:11:40|15257.87|15177.87|15257.99|15177.99|15258.2|15178.2|15257.51|15177.51|10
1724260310000|2024-08-21 17:11:50|15258.3|15178.3|15260.81|15180.81|15260.81|15180.81|15258.3|15178.3|10
1724260320000|2024-08-21 17:12:00|15260.87|15180.87|15261.47|15181.47|15261.49|15181.49|15260.87|15180.87|9
1724260330000|2024-08-21 17:12:10|15261.61|15181.61|15261.58|15181.58|15261.68|15181.68|15261.48|15181.48|9
1724260340000|2024-08-21 17:12:20|15261.55|15181.55|15262.09|15182.09|15262.23|15182.23|15261.22|15181.22|10
1724260350000|2024-08-21 17:12:30|15261.85|15181.85|15261.92|15181.92|15262.19|15182.19|15261.85|15181.85|8
1724260360000|2024-08-21 17:12:40|15261.63|15181.63|15260.08|15180.08|15261.63|15181.63|15260.05|15180.05|10
1724260370000|2024-08-21 17:12:50|15260.12|15180.12|15261.53|15181.53|15261.55|15181.55|15260.12|15180.12|10
1724260380000|2024-08-21 17:13:00|15261.52|15181.52|15261.43|15181.43|15261.61|15181.61|15261.3|15181.3|10
1724260390000|2024-08-21 17:13:10|15260.98|15180.98|15262.76|15182.76|15262.82|15182.82|15260.98|15180.98|10
1724260400000|2024-08-21 17:13:20|15263.05|15183.05|15263.37|15183.37|15263.37|15183.37|15263.05|15183.05|8
1724260410000|2024-08-21 17:13:30|15263.36|15183.36|15263.55|15183.55|15265.06|15185.06|15263.29|15183.29|10
1724260420000|2024-08-21 17:13:40|15263.45|15183.45|15266.84|15186.84|15266.84|15186.84|15263.4|15183.4|10
1724260430000|2024-08-21 17:13:50|15267.09|15187.09|15268.32|15188.32|15268.32|15188.32|15267.09|15187.09|10
1724260440000|2024-08-21 17:14:00|15268.47|15188.47|15271.53|15191.53|15272.12|15192.12|15268.47|15188.47|10
1724260450000|2024-08-21 17:14:10|15271.24|15191.24|15275.51|15195.51|15275.51|15195.51|15271.24|15191.24|10
1724260460000|2024-08-21 17:14:20|15275.91|15195.91|15275.45|15195.45|15275.91|15195.91|15275.05|15195.05|10
1724260470000|2024-08-21 17:14:30|15275.44|15195.44|15277.76|15197.76|15277.76|15197.76|15275.44|15195.44|8
1724260480000|2024-08-21 17:14:40|15277.79|15197.79|15278.2|15198.2|15278.2|15198.2|15277.65|15197.65|8
1724260490000|2024-08-21 17:14:50|15277.89|15197.89|15278.89|15198.89|15278.89|15198.89|15277.89|15197.89|10
1724260500000|2024-08-21 17:15:00|15278.81|15198.81|15279.09|15199.09|15279.87|15199.87|15278.81|15198.81|9
1724260510000|2024-08-21 17:15:10|15278.94|15198.94|15277.77|15197.77|15279.1|15199.1|15277.6|15197.6|10
1724260520000|2024-08-21 17:15:20|15277.79|15197.79|15275.6|15195.6|15277.79|15197.79|15275.6|15195.6|10
1724260530000|2024-08-21 17:15:30|15275.75|15195.75|15274.51|15194.51|15275.8|15195.8|15274.51|15194.51|10
1724260540000|2024-08-21 17:15:40|15274.42|15194.42|15273.34|15193.34|15274.7|15194.7|15273.34|15193.34|10
1724260550000|2024-08-21 17:15:50|15273.24|15193.24|15273.74|15193.74|15273.8|15193.8|15273.24|15193.24|8
1724260560000|2024-08-21 17:16:00|15273.75|15193.75|15271.19|15191.19|15273.75|15193.75|15271.19|15191.19|9
1724260570000|2024-08-21 17:16:10|15269.38|15189.38|15268.56|15188.56|15269.78|15189.78|15268.31|15188.31|10
1724260580000|2024-08-21 17:16:20|15268.37|15188.37|15269.58|15189.58|15269.58|15189.58|15268.18|15188.18|10
1724260590000|2024-08-21 17:16:30|15269.67|15189.67|15269.49|15189.49|15269.78|15189.78|15269.4|15189.4|8
1724260600000|2024-08-21 17:16:40|15269.48|15189.48|15269.05|15189.05|15269.85|15189.85|15269.05|15189.05|9
1724260610000|2024-08-21 17:16:50|15268.76|15188.76|15268.4|15188.4|15268.76|15188.76|15268.06|15188.06|10
1724260620000|2024-08-21 17:17:00|15268.36|15188.36|15267.94|15187.94|15268.47|15188.47|15267.94|15187.94|7
1724260630000|2024-08-21 17:17:10|15267.64|15187.64|15268.11|15188.11|15268.11|15188.11|15267.51|15187.51|10
1724260640000|2024-08-21 17:17:20|15268.39|15188.39|15270.16|15190.16|15270.16|15190.16|15268.39|15188.39|10
1724260650000|2024-08-21 17:17:30|15270.19|15190.19|15266.21|15186.21|15270.19|15190.19|15266.21|15186.21|9
1724260660000|2024-08-21 17:17:40|15264.76|15184.76|15263.8|15183.8|15264.76|15184.76|15263.58|15183.58|10
1724260670000|2024-08-21 17:17:50|15263.78|15183.78|15264.34|15184.34|15264.34|15184.34|15263.53|15183.53|10
1724260680000|2024-08-21 17:18:00|15264.41|15184.41|15265.87|15185.87|15265.97|15185.97|15264.01|15184.01|10
1724260690000|2024-08-21 17:18:10|15266.42|15186.42|15270.84|15190.84|15271.49|15191.49|15266.42|15186.42|10
1724260700000|2024-08-21 17:18:20|15268.88|15188.88|15267.8|15187.8|15268.88|15188.88|15267.75|15187.75|10
1724260710000|2024-08-21 17:18:30|15267.59|15187.59|15270.89|15190.89|15270.89|15190.89|15267.57|15187.57|9
1724260720000|2024-08-21 17:18:40|15271.06|15191.06|15273.97|15193.97|15273.97|15193.97|15271.01|15191.01|10
1724260730000|2024-08-21 17:18:50|15275.37|15195.37|15279.11|15199.11|15279.24|15199.24|15275.37|15195.37|10
1724260740000|2024-08-21 17:19:00|15279.13|15199.13|15283.17|15203.17|15283.17|15203.17|15279.13|15199.13|10
1724260750000|2024-08-21 17:19:10|15283.46|15203.46|15285.35|15205.35|15285.35|15205.35|15283.42|15203.42|10
1724260760000|2024-08-21 17:19:20|15285.67|15205.67|15286|15206|15286.17|15206.17|15285.57|15205.57|10
1724260770000|2024-08-21 17:19:30|15286.09|15206.09|15286.69|15206.69|15286.69|15206.69|15285.94|15205.94|10
1724260780000|2024-08-21 17:19:40|15287.04|15207.04|15287.01|15207.01|15287.31|15207.31|15287.01|15207.01|8
1724260790000|2024-08-21 17:19:50|15287.64|15207.64|15289.6|15209.6|15289.78|15209.78|15286.38|15206.38|10
1724260800000|2024-08-21 17:20:00|15289.61|15209.61|15290.36|15210.36|15290.36|15210.36|15289.61|15209.61|10
1724260810000|2024-08-21 17:20:10|15290.37|15210.37|15291.62|15211.62|15291.65|15211.65|15290.37|15210.37|10
1724260820000|2024-08-21 17:20:20|15291.63|15211.63|15292.23|15212.23|15292.61|15212.61|15291.63|15211.63|10
1724260830000|2024-08-21 17:20:30|15292.32|15212.32|15295.52|15215.52|15295.52|15215.52|15292.32|15212.32|10
1724260840000|2024-08-21 17:20:40|15297.11|15217.11|15296.66|15216.66|15297.9|15217.9|15296.01|15216.01|10
1724260850000|2024-08-21 17:20:50|15296.75|15216.75|15298.65|15218.65|15298.7|15218.7|15296.69|15216.69|10
1724260860000|2024-08-21 17:21:00|15298.68|15218.68|15302.36|15222.36|15302.36|15222.36|15298.68|15218.68|10
1724260870000|2024-08-21 17:21:10|15302.81|15222.81|15310.57|15230.57|15310.65|15230.65|15302.81|15222.81|10
1724260880000|2024-08-21 17:21:20|15310.63|15230.63|15321.56|15241.56|15321.56|15241.56|15310.63|15230.63|10
1724260890000|2024-08-21 17:21:30|15321.32|15241.32|15323.01|15243.01|15323.01|15243.01|15321.32|15241.32|10
1724260900000|2024-08-21 17:21:40|15323.09|15243.09|15335.1|15255.1|15335.1|15255.1|15322.98|15242.98|10
1724260910000|2024-08-21 17:21:50|15334.87|15254.87|15334.57|15254.57|15334.87|15254.87|15332.49|15252.49|10
1724260920000|2024-08-21 17:22:00|15334.36|15254.36|15337.42|15257.42|15337.42|15257.42|15334.36|15254.36|10
1724260930000|2024-08-21 17:22:10|15337.37|15257.37|15338.48|15258.48|15338.48|15258.48|15337.32|15257.32|10
1724260940000|2024-08-21 17:22:20|15340.04|15260.04|15342.43|15262.43|15342.43|15262.43|15339.99|15259.99|8
1724260950000|2024-08-21 17:22:30|15342.19|15262.19|15342.72|15262.72|15342.72|15262.72|15341.89|15261.89|10
1724260960000|2024-08-21 17:22:40|15341.69|15261.69|15339.59|15259.59|15341.69|15261.69|15339.53|15259.53|10
1724260970000|2024-08-21 17:22:50|15339.62|15259.62|15337.66|15257.66|15339.62|15259.62|15337.66|15257.66|10
1724260980000|2024-08-21 17:23:00|15337.59|15257.59|15335.29|15255.29|15337.59|15257.59|15335.29|15255.29|10
1724260990000|2024-08-21 17:23:10|15335.7|15255.7|15336.16|15256.16|15336.38|15256.38|15335.7|15255.7|10
1724261000000|2024-08-21 17:23:20|15335.98|15255.98|15335.77|15255.77|15336.05|15256.05|15335.39|15255.39|10
1724261010000|2024-08-21 17:23:30|15336.07|15256.07|15334.73|15254.73|15336.07|15256.07|15334.73|15254.73|10
1724261020000|2024-08-21 17:23:40|15334.55|15254.55|15334.1|15254.1|15335.16|15255.16|15334.1|15254.1|10
1724261030000|2024-08-21 17:23:50|15333.9|15253.9|15331.49|15251.49|15334.64|15254.64|15331.49|15251.49|9
1724261040000|2024-08-21 17:24:00|15331.43|15251.43|15328.92|15248.92|15331.48|15251.48|15328.92|15248.92|10
1724261050000|2024-08-21 17:24:10|15328.97|15248.97|15329.43|15249.43|15329.91|15249.91|15328.97|15248.97|10
1724261060000|2024-08-21 17:24:20|15329.42|15249.42|15329.06|15249.06|15330.52|15250.52|15329.06|15249.06|10
1724261070000|2024-08-21 17:24:30|15328.5|15248.5|15332.15|15252.15|15332.15|15252.15|15328.5|15248.5|10
1724261080000|2024-08-21 17:24:40|15331.9|15251.9|15330.03|15250.03|15331.9|15251.9|15330.03|15250.03|10
1724261090000|2024-08-21 17:24:50|15330.1|15250.1|15329.2|15249.2|15330.1|15250.1|15329.13|15249.13|10
1724261100000|2024-08-21 17:25:00|15329.25|15249.25|15331.57|15251.57|15331.57|15251.57|15329.25|15249.25|10
1724261110000|2024-08-21 17:25:10|15331.84|15251.84|15332.57|15252.57|15333.2|15253.2|15331.84|15251.84|10
1724261120000|2024-08-21 17:25:20|15332.13|15252.13|15329.64|15249.64|15332.13|15252.13|15329.64|15249.64|10
1724261130000|2024-08-21 17:25:30|15328.93|15248.93|15323.4|15243.4|15328.93|15248.93|15323.4|15243.4|10
1724261140000|2024-08-21 17:25:40|15323.33|15243.33|15323.23|15243.23|15323.45|15243.45|15322.7|15242.7|10
1724261150000|2024-08-21 17:25:50|15323.36|15243.36|15325.69|15245.69|15325.69|15245.69|15323.31|15243.31|10
1724261160000|2024-08-21 17:26:00|15325.55|15245.55|15326.03|15246.03|15326.36|15246.36|15325.47|15245.47|9
1724261170000|2024-08-21 17:26:10|15325.85|15245.85|15326.34|15246.34|15326.34|15246.34|15325.83|15245.83|9
1724261180000|2024-08-21 17:26:20|15326.27|15246.27|15326.79|15246.79|15326.94|15246.94|15326.27|15246.27|10
1724261190000|2024-08-21 17:26:30|15327.32|15247.32|15326.31|15246.31|15327.32|15247.32|15325.88|15245.88|10
1724261200000|2024-08-21 17:26:40|15326.16|15246.16|15326.82|15246.82|15326.98|15246.98|15326.16|15246.16|10
1724261210000|2024-08-21 17:26:50|15326.84|15246.84|15328.19|15248.19|15328.19|15248.19|15326.71|15246.71|8
1724261220000|2024-08-21 17:27:00|15328.25|15248.25|15329.15|15249.15|15329.48|15249.48|15328.17|15248.17|10
1724261230000|2024-08-21 17:27:10|15328.8|15248.8|15327.6|15247.6|15328.8|15248.8|15326.33|15246.33|10
1724261240000|2024-08-21 17:27:20|15326.22|15246.22|15325.12|15245.12|15326.3|15246.3|15325.12|15245.12|10
1724261250000|2024-08-21 17:27:30|15324.99|15244.99|15324.44|15244.44|15324.99|15244.99|15323.08|15243.08|10
1724261260000|2024-08-21 17:27:40|15325.24|15245.24|15324.2|15244.2|15326.5|15246.5|15324.2|15244.2|9
1724261270000|2024-08-21 17:27:50|15323.93|15243.93|15325.78|15245.78|15325.78|15245.78|15323.55|15243.55|10
1724261280000|2024-08-21 17:28:00|15326.13|15246.13|15324.5|15244.5|15326.3|15246.3|15323.96|15243.96|10
1724261290000|2024-08-21 17:28:10|15324.47|15244.47|15326.47|15246.47|15327.02|15247.02|15324.47|15244.47|10
1724261300000|2024-08-21 17:28:20|15327.7|15247.7|15331.43|15251.43|15331.43|15251.43|15327.7|15247.7|10
1724261310000|2024-08-21 17:28:30|15331.42|15251.42|15330.39|15250.39|15331.78|15251.78|15330.39|15250.39|10
1724261320000|2024-08-21 17:28:40|15330.28|15250.28|15332.77|15252.77|15332.77|15252.77|15330.28|15250.28|10
1724261330000|2024-08-21 17:28:50|15333.11|15253.11|15338.26|15258.26|15338.26|15258.26|15333.11|15253.11|10
1724261340000|2024-08-21 17:29:00|15339.11|15259.11|15339.95|15259.95|15340.46|15260.46|15339.11|15259.11|10
1724261350000|2024-08-21 17:29:10|15339.53|15259.53|15339.6|15259.6|15340.02|15260.02|15339.47|15259.47|10
1724261360000|2024-08-21 17:29:20|15339.58|15259.58|15340.92|15260.92|15340.92|15260.92|15339.58|15259.58|10
1724261370000|2024-08-21 17:29:30|15340.85|15260.85|15341.39|15261.39|15342.22|15262.22|15340.85|15260.85|10
1724261380000|2024-08-21 17:29:40|15341.1|15261.1|15342.88|15262.88|15342.88|15262.88|15341.1|15261.1|9
1724261390000|2024-08-21 17:29:50|15342.97|15262.97|15343.9|15263.9|15344.19|15264.19|15342.87|15262.87|9
1724261400000|2024-08-21 17:30:00|15343.82|15263.82|15345.61|15265.61|15346.12|15266.12|15343.6|15263.6|10
1724261410000|2024-08-21 17:30:10|15344.95|15264.95|15343.33|15263.33|15344.99|15264.99|15343.33|15263.33|10
1724261420000|2024-08-21 17:30:20|15343.16|15263.16|15341.05|15261.05|15343.16|15263.16|15341.05|15261.05|10
1724261430000|2024-08-21 17:30:30|15340.42|15260.42|15344.9|15264.9|15344.9|15264.9|15340.22|15260.22|10
1724261440000|2024-08-21 17:30:40|15345.67|15265.67|15350.51|15270.51|15350.51|15270.51|15345.67|15265.67|10
1724261450000|2024-08-21 17:30:50|15350.75|15270.75|15352.39|15272.39|15352.39|15272.39|15349.51|15269.51|10
1724261460000|2024-08-21 17:31:00|15352.52|15272.52|15355.32|15275.32|15355.86|15275.86|15352.52|15272.52|10
1724261470000|2024-08-21 17:31:10|15355.67|15275.67|15352.14|15272.14|15355.78|15275.78|15352.14|15272.14|10
1724261480000|2024-08-21 17:31:20|15351.92|15271.92|15349.48|15269.48|15351.92|15271.92|15349.04|15269.04|10
1724261490000|2024-08-21 17:31:30|15350.29|15270.29|15350.54|15270.54|15351.11|15271.11|15350.29|15270.29|9
1724261500000|2024-08-21 17:31:40|15350.51|15270.51|15349.95|15269.95|15350.93|15270.93|15349.88|15269.88|10
1724261510000|2024-08-21 17:31:50|15349.84|15269.84|15347.64|15267.64|15349.91|15269.91|15347.34|15267.34|10
1724261520000|2024-08-21 17:32:00|15347.8|15267.8|15353.72|15273.72|15353.72|15273.72|15347.8|15267.8|10
1724261530000|2024-08-21 17:32:10|15353.86|15273.86|15352.73|15272.73|15354.73|15274.73|15352.73|15272.73|9
1724261540000|2024-08-21 17:32:20|15352.71|15272.71|15353.78|15273.78|15353.78|15273.78|15352.64|15272.64|10
1724261550000|2024-08-21 17:32:30|15353.82|15273.82|15354.35|15274.35|15355.28|15275.28|15353.74|15273.74|10
1724261560000|2024-08-21 17:32:40|15354.24|15274.24|15353.35|15273.35|15354.24|15274.24|15353.35|15273.35|10
1724261570000|2024-08-21 17:32:50|15352.98|15272.98|15348.93|15268.93|15352.98|15272.98|15347.76|15267.76|10
1724261580000|2024-08-21 17:33:00|15348.69|15268.69|15348.61|15268.61|15348.93|15268.93|15347.81|15267.81|10
1724261590000|2024-08-21 17:33:10|15348.35|15268.35|15347.28|15267.28|15348.35|15268.35|15347.13|15267.13|9
1724261600000|2024-08-21 17:33:20|15346.79|15266.79|15345.86|15265.86|15346.79|15266.79|15345.67|15265.67|10
1724261610000|2024-08-21 17:33:30|15346.01|15266.01|15342.82|15262.82|15346.01|15266.01|15342.82|15262.82|10
1724261620000|2024-08-21 17:33:40|15342.43|15262.43|15336.84|15256.84|15342.44|15262.44|15336.84|15256.84|9
1724261630000|2024-08-21 17:33:50|15336.44|15256.44|15336.37|15256.37|15336.54|15256.54|15334.17|15254.17|9
1724261640000|2024-08-21 17:34:00|15336.68|15256.68|15339.97|15259.97|15339.97|15259.97|15336.68|15256.68|10
1724261650000|2024-08-21 17:34:10|15340.23|15260.23|15341.48|15261.48|15341.48|15261.48|15340.2|15260.2|10
1724261660000|2024-08-21 17:34:20|15341.59|15261.59|15339.05|15259.05|15341.59|15261.59|15339.03|15259.03|10
1724261670000|2024-08-21 17:34:30|15339.77|15259.77|15341.3|15261.3|15341.3|15261.3|15339.77|15259.77|9
1724261680000|2024-08-21 17:34:40|15341.06|15261.06|15340.8|15260.8|15341.11|15261.11|15340.24|15260.24|9
1724261690000|2024-08-21 17:34:50|15340.73|15260.73|15341.07|15261.07|15341.22|15261.22|15340.45|15260.45|9
1724261700000|2024-08-21 17:35:00|15340.72|15260.72|15341.94|15261.94|15342.12|15262.12|15340.72|15260.72|9
1724261710000|2024-08-21 17:35:10|15340.75|15260.75|15340.69|15260.69|15340.87|15260.87|15340.24|15260.24|10
1724261720000|2024-08-21 17:35:20|15340.74|15260.74|15340.88|15260.88|15341.55|15261.55|15340.29|15260.29|9
1724261730000|2024-08-21 17:35:30|15340.54|15260.54|15340.07|15260.07|15340.54|15260.54|15339.99|15259.99|9
1724261740000|2024-08-21 17:35:40|15339.97|15259.97|15339.55|15259.55|15340.16|15260.16|15339.55|15259.55|9
1724261750000|2024-08-21 17:35:50|15339.56|15259.56|15339.41|15259.41|15339.89|15259.89|15339.18|15259.18|10
1724261760000|2024-08-21 17:36:00|15339.32|15259.32|15337.62|15257.62|15339.32|15259.32|15337.5|15257.5|8
1724261770000|2024-08-21 17:36:10|15337.57|15257.57|15337.96|15257.96|15337.96|15257.96|15337.55|15257.55|10
1724261780000|2024-08-21 17:36:20|15337.14|15257.14|15334.7|15254.7|15337.14|15257.14|15334.7|15254.7|10
1724261790000|2024-08-21 17:36:30|15334.05|15254.05|15332.49|15252.49|15334.3|15254.3|15332.49|15252.49|9
1724261800000|2024-08-21 17:36:40|15331.77|15251.77|15328.36|15248.36|15331.77|15251.77|15328.36|15248.36|9
1724261810000|2024-08-21 17:36:50|15328.33|15248.33|15328.35|15248.35|15328.45|15248.45|15327.87|15247.87|10
1724261820000|2024-08-21 17:37:00|15328.4|15248.4|15326.89|15246.89|15328.44|15248.44|15326.7|15246.7|9
1724261830000|2024-08-21 17:37:10|15326.87|15246.87|15322.02|15242.02|15326.87|15246.87|15322.02|15242.02|10
1724261840000|2024-08-21 17:37:20|15322.03|15242.03|15321.29|15241.29|15322.32|15242.32|15320.85|15240.85|10
1724261850000|2024-08-21 17:37:30|15321.34|15241.34|15325.27|15245.27|15325.27|15245.27|15321.34|15241.34|10
1724261860000|2024-08-21 17:37:40|15325.61|15245.61|15326.96|15246.96|15326.98|15246.98|15324.83|15244.83|10
1724261870000|2024-08-21 17:37:50|15327.01|15247.01|15329.49|15249.49|15329.49|15249.49|15327.01|15247.01|10
1724261880000|2024-08-21 17:38:00|15329.45|15249.45|15328.41|15248.41|15329.45|15249.45|15328.41|15248.41|10
1724261890000|2024-08-21 17:38:10|15328.86|15248.86|15330.18|15250.18|15330.34|15250.34|15328.86|15248.86|10
1724261900000|2024-08-21 17:38:20|15330.04|15250.04|15331.62|15251.62|15331.62|15251.62|15330.04|15250.04|10
1724261910000|2024-08-21 17:38:30|15331.76|15251.76|15332.21|15252.21|15332.27|15252.27|15331.76|15251.76|10
1724261920000|2024-08-21 17:38:40|15332.24|15252.24|15332.46|15252.46|15332.46|15252.46|15331.03|15251.03|10
1724261930000|2024-08-21 17:38:50|15332.35|15252.35|15331.97|15251.97|15332.45|15252.45|15331.97|15251.97|10
1724261940000|2024-08-21 17:39:00|15331.95|15251.95|15331.26|15251.26|15331.95|15251.95|15329.71|15249.71|10
1724261950000|2024-08-21 17:39:10|15330.48|15250.48|15328.57|15248.57|15331.2|15251.2|15328.57|15248.57|10
1724261960000|2024-08-21 17:39:20|15328.32|15248.32|15326.05|15246.05|15329.32|15249.32|15326.05|15246.05|10
1724261970000|2024-08-21 17:39:30|15325.86|15245.86|15327.37|15247.37|15327.37|15247.37|15325.81|15245.81|9
1724261980000|2024-08-21 17:39:40|15326.54|15246.54|15326.35|15246.35|15326.89|15246.89|15325.46|15245.46|10
1724261990000|2024-08-21 17:39:50|15326.9|15246.9|15328.27|15248.27|15328.72|15248.72|15326.74|15246.74|10
1724262000000|2024-08-21 17:40:00|15328.26|15248.26|15326.94|15246.94|15328.34|15248.34|15326.87|15246.87|10
1724262010000|2024-08-21 17:40:10|15326.02|15246.02|15327.91|15247.91|15327.91|15247.91|15326.02|15246.02|10
1724262020000|2024-08-21 17:40:20|15328.16|15248.16|15331.97|15251.97|15331.97|15251.97|15328.16|15248.16|10
1724262030000|2024-08-21 17:40:30|15332.35|15252.35|15331.4|15251.4|15333.06|15253.06|15331.4|15251.4|10
1724262040000|2024-08-21 17:40:40|15331.34|15251.34|15330.41|15250.41|15331.45|15251.45|15330.41|15250.41|10
1724262050000|2024-08-21 17:40:50|15330.19|15250.19|15331.18|15251.18|15331.18|15251.18|15329.3|15249.3|10
1724262060000|2024-08-21 17:41:00|15331.13|15251.13|15331.77|15251.77|15332.15|15252.15|15331.13|15251.13|10
1724262070000|2024-08-21 17:41:10|15331.89|15251.89|15332.37|15252.37|15332.49|15252.49|15331.86|15251.86|10
1724262080000|2024-08-21 17:41:20|15332.5|15252.5|15335.17|15255.17|15335.17|15255.17|15332.5|15252.5|10
1724262090000|2024-08-21 17:41:30|15334.76|15254.76|15334.84|15254.84|15335.91|15255.91|15334.76|15254.76|9
1724262100000|2024-08-21 17:41:40|15334.67|15254.67|15337.05|15257.05|15337.18|15257.18|15334.3|15254.3|10
1724262110000|2024-08-21 17:41:50|15337.18|15257.18|15337.38|15257.38|15337.57|15257.57|15336.88|15256.88|9
1724262120000|2024-08-21 17:42:00|15336.89|15256.89|15339.51|15259.51|15339.51|15259.51|15336.67|15256.67|9
1724262130000|2024-08-21 17:42:10|15339.5|15259.5|15340.47|15260.47|15340.63|15260.63|15339.5|15259.5|10
1724262140000|2024-08-21 17:42:20|15340.25|15260.25|15340.69|15260.69|15340.89|15260.89|15340.25|15260.25|9
1724262150000|2024-08-21 17:42:30|15340.65|15260.65|15341.36|15261.36|15341.5|15261.5|15340.42|15260.42|10
1724262160000|2024-08-21 17:42:40|15341.15|15261.15|15338.91|15258.91|15341.19|15261.19|15338.91|15258.91|10
1724262170000|2024-08-21 17:42:50|15338.55|15258.55|15336.81|15256.81|15338.55|15258.55|15336.81|15256.81|10
1724262180000|2024-08-21 17:43:00|15336.45|15256.45|15336.03|15256.03|15336.45|15256.45|15335.71|15255.71|10
1724262190000|2024-08-21 17:43:10|15335.45|15255.45|15335.8|15255.8|15336.16|15256.16|15335.35|15255.35|9
1724262200000|2024-08-21 17:43:20|15336.1|15256.1|15337.1|15257.1|15337.47|15257.47|15336.1|15256.1|10
1724262210000|2024-08-21 17:43:30|15337.83|15257.83|15339.76|15259.76|15339.76|15259.76|15337.5|15257.5|9
1724262220000|2024-08-21 17:43:40|15339.73|15259.73|15339.67|15259.67|15340.03|15260.03|15339.66|15259.66|10
1724262230000|2024-08-21 17:43:50|15339.76|15259.76|15340.14|15260.14|15340.37|15260.37|15339.76|15259.76|9
1724262240000|2024-08-21 17:44:00|15340.08|15260.08|15340.52|15260.52|15340.59|15260.59|15340.08|15260.08|10
1724262250000|2024-08-21 17:44:10|15340.56|15260.56|15338.01|15258.01|15340.59|15260.59|15338.01|15258.01|10
1724262260000|2024-08-21 17:44:20|15338|15258|15340.45|15260.45|15340.45|15260.45|15337.8|15257.8|9
1724262270000|2024-08-21 17:44:30|15340.55|15260.55|15341.46|15261.46|15341.47|15261.47|15340.55|15260.55|10
1724262280000|2024-08-21 17:44:40|15341.65|15261.65|15341.99|15261.99|15341.99|15261.99|15341.41|15261.41|8
1724262290000|2024-08-21 17:44:50|15341.95|15261.95|15342.22|15262.22|15342.64|15262.64|15341.95|15261.95|10
1724262300000|2024-08-21 17:45:00|15342.17|15262.17|15343.68|15263.68|15343.68|15263.68|15342.02|15262.02|9
1724262310000|2024-08-21 17:45:10|15344.21|15264.21|15345.64|15265.64|15345.74|15265.74|15344.21|15264.21|10
1724262320000|2024-08-21 17:45:20|15345.71|15265.71|15345.77|15265.77|15345.77|15265.77|15344.64|15264.64|9
1724262330000|2024-08-21 17:45:30|15345.66|15265.66|15345.67|15265.67|15345.92|15265.92|15344.81|15264.81|10
1724262340000|2024-08-21 17:45:40|15345.59|15265.59|15346.28|15266.28|15346.57|15266.57|15345.59|15265.59|9
1724262350000|2024-08-21 17:45:50|15346.3|15266.3|15346.96|15266.96|15347.18|15267.18|15346.3|15266.3|6
1724262360000|2024-08-21 17:46:00|15347.08|15267.08|15349.74|15269.74|15349.74|15269.74|15346.9|15266.9|9
1724262370000|2024-08-21 17:46:10|15349.9|15269.9|15349.71|15269.71|15350.8|15270.8|15349.31|15269.31|10
1724262380000|2024-08-21 17:46:20|15349.69|15269.69|15354.1|15274.1|15354.3|15274.3|15349.69|15269.69|10
1724262390000|2024-08-21 17:46:30|15353.36|15273.36|15355.67|15275.67|15356.17|15276.17|15353.36|15273.36|10
1724262400000|2024-08-21 17:46:40|15355.5|15275.5|15357.58|15277.58|15357.64|15277.64|15355.32|15275.32|10
1724262410000|2024-08-21 17:46:50|15357.33|15277.33|15358.21|15278.21|15358.21|15278.21|15357.17|15277.17|10
1724262420000|2024-08-21 17:47:00|15357.92|15277.92|15360.15|15280.15|15360.55|15280.55|15357.92|15277.92|10
1724262430000|2024-08-21 17:47:10|15360.57|15280.57|15365.69|15285.69|15365.69|15285.69|15360.57|15280.57|10
1724262440000|2024-08-21 17:47:20|15366.01|15286.01|15364.73|15284.73|15367.22|15287.22|15364.73|15284.73|10
1724262450000|2024-08-21 17:47:30|15364.6|15284.6|15365.93|15285.93|15366.15|15286.15|15364.55|15284.55|10
1724262460000|2024-08-21 17:47:40|15367.95|15287.95|15366.03|15286.03|15367.98|15287.98|15366.03|15286.03|9
1724262470000|2024-08-21 17:47:50|15365.91|15285.91|15364.12|15284.12|15365.91|15285.91|15364.11|15284.11|10
1724262480000|2024-08-21 17:48:00|15364.08|15284.08|15364.65|15284.65|15365.63|15285.63|15363.93|15283.93|10
1724262490000|2024-08-21 17:48:10|15365.72|15285.72|15365.45|15285.45|15367.95|15287.95|15364.37|15284.37|10
1724262500000|2024-08-21 17:48:20|15365.69|15285.69|15366.09|15286.09|15366.98|15286.98|15365.69|15285.69|10
1724262510000|2024-08-21 17:48:30|15366.01|15286.01|15366.12|15286.12|15367.54|15287.54|15365.94|15285.94|10
1724262520000|2024-08-21 17:48:40|15365.99|15285.99|15365.67|15285.67|15366.31|15286.31|15365.55|15285.55|10
1724262530000|2024-08-21 17:48:50|15363.88|15283.88|15363.07|15283.07|15364.45|15284.45|15363.07|15283.07|10
1724262540000|2024-08-21 17:49:00|15362.01|15282.01|15358.13|15278.13|15362.01|15282.01|15358.13|15278.13|10
1724262550000|2024-08-21 17:49:10|15358.54|15278.54|15356.83|15276.83|15358.77|15278.77|15356.4|15276.4|10
1724262560000|2024-08-21 17:49:20|15356.88|15276.88|15352.61|15272.61|15357.24|15277.24|15352.43|15272.43|10
1724262570000|2024-08-21 17:49:30|15352.57|15272.57|15349.24|15269.24|15352.57|15272.57|15349.24|15269.24|10
1724262580000|2024-08-21 17:49:40|15349.03|15269.03|15348.84|15268.84|15349.03|15269.03|15348|15268|9
1724262590000|2024-08-21 17:49:50|15349.34|15269.34|15349.19|15269.19|15350.75|15270.75|15348.83|15268.83|10
1724262600000|2024-08-21 17:50:00|15349.05|15269.05|15352.47|15272.47|15352.94|15272.94|15349.02|15269.02|9
1724262610000|2024-08-21 17:50:10|15352.24|15272.24|15355.18|15275.18|15355.18|15275.18|15352.19|15272.19|9
1724262620000|2024-08-21 17:50:20|15354.93|15274.93|15355.56|15275.56|15355.6|15275.6|15354.93|15274.93|10
1724262630000|2024-08-21 17:50:30|15355.23|15275.23|15355.81|15275.81|15355.81|15275.81|15355.05|15275.05|10
1724262640000|2024-08-21 17:50:40|15356.09|15276.09|15356.44|15276.44|15356.96|15276.96|15356.09|15276.09|10
1724262650000|2024-08-21 17:50:50|15356.43|15276.43|15355.29|15275.29|15356.49|15276.49|15355.29|15275.29|10
1724262660000|2024-08-21 17:51:00|15354.53|15274.53|15354.76|15274.76|15354.78|15274.78|15354|15274|10
1724262670000|2024-08-21 17:51:10|15354.78|15274.78|15355.24|15275.24|15355.24|15275.24|15354.33|15274.33|10
1724262680000|2024-08-21 17:51:20|15355.72|15275.72|15356.7|15276.7|15356.7|15276.7|15355.72|15275.72|10
1724262690000|2024-08-21 17:51:30|15356.41|15276.41|15356.37|15276.37|15356.91|15276.91|15356.37|15276.37|10
1724262700000|2024-08-21 17:51:40|15356.38|15276.38|15356.97|15276.97|15357.56|15277.56|15356.38|15276.38|10
1724262710000|2024-08-21 17:51:50|15357.04|15277.04|15355.75|15275.75|15357.2|15277.2|15355.75|15275.75|10
1724262720000|2024-08-21 17:52:00|15355.76|15275.76|15354.21|15274.21|15355.76|15275.76|15354.21|15274.21|10
1724262730000|2024-08-21 17:52:10|15354.04|15274.04|15353.85|15273.85|15354.07|15274.07|15353.47|15273.47|10
1724262740000|2024-08-21 17:52:20|15353.77|15273.77|15353.5|15273.5|15354.06|15274.06|15353.5|15273.5|10
1724262750000|2024-08-21 17:52:30|15353.44|15273.44|15353.52|15273.52|15354.1|15274.1|15351.95|15271.95|10
1724262760000|2024-08-21 17:52:40|15353.59|15273.59|15353.89|15273.89|15353.89|15273.89|15353.44|15273.44|10
1724262770000|2024-08-21 17:52:50|15353.87|15273.87|15352.24|15272.24|15354.18|15274.18|15352.07|15272.07|10
1724262780000|2024-08-21 17:53:00|15352.28|15272.28|15350.03|15270.03|15352.46|15272.46|15350.03|15270.03|10
1724262790000|2024-08-21 17:53:10|15349.33|15269.33|15345.37|15265.37|15349.33|15269.33|15345.24|15265.24|10
1724262800000|2024-08-21 17:53:20|15345.32|15265.32|15341.32|15261.32|15345.32|15265.32|15341.32|15261.32|10
1724262810000|2024-08-21 17:53:30|15341.58|15261.58|15341.24|15261.24|15341.58|15261.58|15340.48|15260.48|10
1724262820000|2024-08-21 17:53:40|15341.3|15261.3|15337.71|15257.71|15341.3|15261.3|15337.63|15257.63|10
1724262830000|2024-08-21 17:53:50|15337.67|15257.67|15337.52|15257.52|15337.69|15257.69|15337.41|15257.41|9
1724262840000|2024-08-21 17:54:00|15337.44|15257.44|15336.73|15256.73|15337.44|15257.44|15335.19|15255.19|9
1724262850000|2024-08-21 17:54:10|15336.75|15256.75|15336.59|15256.59|15336.85|15256.85|15336.44|15256.44|9
1724262860000|2024-08-21 17:54:20|15336.55|15256.55|15337.21|15257.21|15337.22|15257.22|15336.54|15256.54|10
1724262870000|2024-08-21 17:54:30|15337.07|15257.07|15336.83|15256.83|15337.16|15257.16|15336.83|15256.83|10
1724262880000|2024-08-21 17:54:40|15337.08|15257.08|15335.59|15255.59|15337.28|15257.28|15335.59|15255.59|10
1724262890000|2024-08-21 17:54:50|15335.37|15255.37|15336.11|15256.11|15336.11|15256.11|15335.37|15255.37|10
1724262900000|2024-08-21 17:55:00|15336.15|15256.15|15338.3|15258.3|15338.3|15258.3|15336.15|15256.15|10
1724262910000|2024-08-21 17:55:10|15339.21|15259.21|15340.44|15260.44|15340.82|15260.82|15339.21|15259.21|10
1724262920000|2024-08-21 17:55:20|15340.99|15260.99|15344.78|15264.78|15344.78|15264.78|15340.99|15260.99|10
1724262930000|2024-08-21 17:55:30|15344.77|15264.77|15345.49|15265.49|15345.49|15265.49|15344.77|15264.77|10
1724262940000|2024-08-21 17:55:40|15345.48|15265.48|15344.18|15264.18|15345.7|15265.7|15344.18|15264.18|9
1724262950000|2024-08-21 17:55:50|15343.77|15263.77|15345.67|15265.67|15345.67|15265.67|15343.31|15263.31|10
1724262960000|2024-08-21 17:56:00|15346|15266|15346.26|15266.26|15346.26|15266.26|15345.9|15265.9|10
1724262970000|2024-08-21 17:56:10|15346.31|15266.31|15346.19|15266.19|15347.11|15267.11|15346.19|15266.19|10
1724262980000|2024-08-21 17:56:20|15345.88|15265.88|15345.57|15265.57|15345.88|15265.88|15345.41|15265.41|10
1724262990000|2024-08-21 17:56:30|15345.67|15265.67|15344.83|15264.83|15345.67|15265.67|15344.12|15264.12|10
1724263000000|2024-08-21 17:56:40|15344.84|15264.84|15340.32|15260.32|15344.84|15264.84|15340.32|15260.32|10
1724263010000|2024-08-21 17:56:50|15340.25|15260.25|15339.13|15259.13|15340.33|15260.33|15338.5|15258.5|10
1724263020000|2024-08-21 17:57:00|15339.23|15259.23|15339.98|15259.98|15340.11|15260.11|15339.23|15259.23|10
1724263030000|2024-08-21 17:57:10|15339.99|15259.99|15341.14|15261.14|15341.14|15261.14|15339.99|15259.99|10
1724263040000|2024-08-21 17:57:20|15341.27|15261.27|15343.98|15263.98|15343.98|15263.98|15341.27|15261.27|10
1724263050000|2024-08-21 17:57:30|15344|15264|15345.53|15265.53|15345.53|15265.53|15344|15264|10
1724263060000|2024-08-21 17:57:40|15345.36|15265.36|15343.77|15263.77|15345.36|15265.36|15343.77|15263.77|10
1724263070000|2024-08-21 17:57:50|15343.73|15263.73|15344.64|15264.64|15345.58|15265.58|15343.73|15263.73|10
1724263080000|2024-08-21 17:58:00|15344.62|15264.62|15345.19|15265.19|15345.19|15265.19|15344.59|15264.59|10
1724263090000|2024-08-21 17:58:10|15345.21|15265.21|15346.24|15266.24|15346.52|15266.52|15345.05|15265.05|10
1724263100000|2024-08-21 17:58:20|15346.26|15266.26|15345.44|15265.44|15346.26|15266.26|15345.39|15265.39|8
1724263110000|2024-08-21 17:58:30|15345.36|15265.36|15341.89|15261.89|15345.36|15265.36|15341.89|15261.89|10
1724263120000|2024-08-21 17:58:40|15341.68|15261.68|15341.85|15261.85|15341.85|15261.85|15341|15261|10
1724263130000|2024-08-21 17:58:50|15342.29|15262.29|15338.68|15258.68|15342.29|15262.29|15338.68|15258.68|10
1724263140000|2024-08-21 17:59:00|15338.7|15258.7|15338.27|15258.27|15338.87|15258.87|15338.27|15258.27|10
1724263150000|2024-08-21 17:59:10|15338.23|15258.23|15340.2|15260.2|15340.2|15260.2|15338.23|15258.23|10
1724263160000|2024-08-21 17:59:20|15340.37|15260.37|15340.51|15260.51|15341.12|15261.12|15340.37|15260.37|10
1724263170000|2024-08-21 17:59:30|15339.93|15259.93|15341.99|15261.99|15342.58|15262.58|15339.93|15259.93|10
1724263180000|2024-08-21 17:59:40|15342.66|15262.66|15344.2|15264.2|15344.99|15264.99|15342.66|15262.66|9
1724263190000|2024-08-21 17:59:50|15343.24|15263.24|15341.74|15261.74|15343.24|15263.24|15341.74|15261.74|9
1724263200000|2024-08-21 18:00:00|15341.65|15261.65|15341.58|15261.58|15342.76|15262.76|15341.48|15261.48|10
1724263210000|2024-08-21 18:00:10|15340.62|15260.62|15343.04|15263.04|15343.04|15263.04|15340.62|15260.62|10
1724263220000|2024-08-21 18:00:20|15343.24|15263.24|15339.6|15259.6|15343.24|15263.24|15339.37|15259.37|10
1724263230000|2024-08-21 18:00:30|15339.61|15259.61|15342.19|15262.19|15342.19|15262.19|15339.56|15259.56|10
1724263240000|2024-08-21 18:00:40|15342.01|15262.01|15344.38|15264.38|15344.58|15264.58|15342.01|15262.01|10
1724263250000|2024-08-21 18:00:50|15344.06|15264.06|15344.83|15264.83|15345.39|15265.39|15344.06|15264.06|10
1724263260000|2024-08-21 18:01:00|15346.38|15266.38|15350.85|15270.85|15352.18|15272.18|15346.3|15266.3|10
1724263270000|2024-08-21 18:01:10|15350.98|15270.98|15351.89|15271.89|15352.04|15272.04|15349.3|15269.3|10
1724263280000|2024-08-21 18:01:20|15351.84|15271.84|15353.07|15273.07|15353.78|15273.78|15351.84|15271.84|10
1724263290000|2024-08-21 18:01:30|15354.7|15274.7|15353.71|15273.71|15354.7|15274.7|15353.71|15273.71|10
1724263300000|2024-08-21 18:01:40|15354.33|15274.33|15353.12|15273.12|15354.51|15274.51|15353.12|15273.12|8
1724263310000|2024-08-21 18:01:50|15352.01|15272.01|15347.34|15267.34|15352.01|15272.01|15347.34|15267.34|10
1724263320000|2024-08-21 18:02:00|15347|15267|15346.04|15266.04|15347|15267|15345.62|15265.62|10
1724263330000|2024-08-21 18:02:10|15346.35|15266.35|15346.65|15266.65|15346.81|15266.81|15345.06|15265.06|9
1724263340000|2024-08-21 18:02:20|15346.45|15266.45|15346|15266|15346.7|15266.7|15345.55|15265.55|10
1724263350000|2024-08-21 18:02:30|15345.64|15265.64|15341.35|15261.35|15345.64|15265.64|15341.35|15261.35|10
1724263360000|2024-08-21 18:02:40|15340.43|15260.43|15336.39|15256.39|15340.43|15260.43|15336.39|15256.39|10
1724263370000|2024-08-21 18:02:50|15336.12|15256.12|15333.33|15253.33|15336.12|15256.12|15333.3|15253.3|10
1724263380000|2024-08-21 18:03:00|15332.18|15252.18|15332.06|15252.06|15332.18|15252.18|15330.65|15250.65|10
1724263390000|2024-08-21 18:03:10|15331.72|15251.72|15331.73|15251.73|15331.99|15251.99|15331.41|15251.41|10
1724263400000|2024-08-21 18:03:20|15332.06|15252.06|15332.26|15252.26|15334.04|15254.04|15331.96|15251.96|10
1724263410000|2024-08-21 18:03:30|15332.43|15252.43|15335.18|15255.18|15335.25|15255.25|15332.43|15252.43|10
1724263420000|2024-08-21 18:03:40|15335.13|15255.13|15333.54|15253.54|15336.04|15256.04|15333.54|15253.54|10
1724263430000|2024-08-21 18:03:50|15333.55|15253.55|15332.6|15252.6|15334.78|15254.78|15332.6|15252.6|9
1724263440000|2024-08-21 18:04:00|15332.52|15252.52|15332.04|15252.04|15332.52|15252.52|15330.45|15250.45|10
1724263450000|2024-08-21 18:04:10|15333.05|15253.05|15334.38|15254.38|15334.38|15254.38|15332.75|15252.75|10
1724263460000|2024-08-21 18:04:20|15335.24|15255.24|15337.37|15257.37|15337.37|15257.37|15335.24|15255.24|10
1724263470000|2024-08-21 18:04:30|15337.07|15257.07|15337.93|15257.93|15337.93|15257.93|15337.07|15257.07|9
1724263480000|2024-08-21 18:04:40|15338.05|15258.05|15337.26|15257.26|15339.24|15259.24|15337.26|15257.26|10
1724263490000|2024-08-21 18:04:50|15337.25|15257.25|15337.88|15257.88|15337.88|15257.88|15337.18|15257.18|9
1724263500000|2024-08-21 18:05:00|15337.9|15257.9|15337.57|15257.57|15338.31|15258.31|15336.81|15256.81|10
1724263510000|2024-08-21 18:05:10|15338.14|15258.14|15337.18|15257.18|15339.04|15259.04|15337.05|15257.05|10
1724263520000|2024-08-21 18:05:20|15336.85|15256.85|15333.8|15253.8|15337.6|15257.6|15333.8|15253.8|10
1724263530000|2024-08-21 18:05:30|15332.66|15252.66|15333.28|15253.28|15333.28|15253.28|15332.13|15252.13|10
1724263540000|2024-08-21 18:05:40|15333.09|15253.09|15332.13|15252.13|15334.16|15254.16|15332.13|15252.13|10
1724263550000|2024-08-21 18:05:50|15332.08|15252.08|15334.11|15254.11|15334.39|15254.39|15332.08|15252.08|10
1724263560000|2024-08-21 18:06:00|15334.07|15254.07|15333.68|15253.68|15334.19|15254.19|15333.12|15253.12|9
1724263570000|2024-08-21 18:06:10|15334.06|15254.06|15335.25|15255.25|15335.25|15255.25|15333.63|15253.63|10
1724263580000|2024-08-21 18:06:20|15335.5|15255.5|15336.6|15256.6|15336.96|15256.96|15335.5|15255.5|10
1724263590000|2024-08-21 18:06:30|15337.01|15257.01|15337.68|15257.68|15337.7|15257.7|15337.01|15257.01|10
1724263600000|2024-08-21 18:06:40|15337.75|15257.75|15340.32|15260.32|15340.32|15260.32|15337.75|15257.75|10
1724263610000|2024-08-21 18:06:50|15340.47|15260.47|15343.45|15263.45|15343.45|15263.45|15340.47|15260.47|10
1724263620000|2024-08-21 18:07:00|15344.05|15264.05|15351.21|15271.21|15351.21|15271.21|15344.05|15264.05|10
1724263630000|2024-08-21 18:07:10|15351.07|15271.07|15351.91|15271.91|15351.93|15271.93|15351.07|15271.07|10
1724263640000|2024-08-21 18:07:20|15351.78|15271.78|15354.62|15274.62|15354.86|15274.86|15351.78|15271.78|10
1724263650000|2024-08-21 18:07:30|15354.45|15274.45|15355.42|15275.42|15355.77|15275.77|15354.45|15274.45|9
1724263660000|2024-08-21 18:07:40|15355.78|15275.78|15358.31|15278.31|15358.31|15278.31|15355.78|15275.78|10
1724263670000|2024-08-21 18:07:50|15358.54|15278.54|15359.4|15279.4|15359.47|15279.47|15358.54|15278.54|9
1724263680000|2024-08-21 18:08:00|15359.44|15279.44|15358.44|15278.44|15359.45|15279.45|15358.27|15278.27|10
1724263690000|2024-08-21 18:08:10|15358.16|15278.16|15358.09|15278.09|15358.2|15278.2|15357.79|15277.79|10
1724263700000|2024-08-21 18:08:20|15358.01|15278.01|15356.97|15276.97|15358.01|15278.01|15356.97|15276.97|9
1724263710000|2024-08-21 18:08:30|15357.25|15277.25|15356.41|15276.41|15357.62|15277.62|15356.41|15276.41|8
1724263720000|2024-08-21 18:08:40|15356.6|15276.6|15356.05|15276.05|15357.46|15277.46|15356.05|15276.05|10
1724263730000|2024-08-21 18:08:50|15355.7|15275.7|15354.18|15274.18|15356.13|15276.13|15354.1|15274.1|10
1724263740000|2024-08-21 18:09:00|15354.15|15274.15|15350.84|15270.84|15354.15|15274.15|15350.84|15270.84|10
1724263750000|2024-08-21 18:09:10|15350.7|15270.7|15349.94|15269.94|15351.64|15271.64|15349.94|15269.94|9
1724263760000|2024-08-21 18:09:20|15349.89|15269.89|15351.29|15271.29|15351.29|15271.29|15349.33|15269.33|10
1724263770000|2024-08-21 18:09:30|15351.64|15271.64|15350.19|15270.19|15351.64|15271.64|15350.15|15270.15|10
1724263780000|2024-08-21 18:09:40|15350.13|15270.13|15350.29|15270.29|15350.7|15270.7|15349.95|15269.95|10
1724263790000|2024-08-21 18:09:50|15350.35|15270.35|15354.02|15274.02|15354.02|15274.02|15350.35|15270.35|9
1724263800000|2024-08-21 18:10:00|15354.93|15274.93|15356.23|15276.23|15356.23|15276.23|15354.93|15274.93|10
1724263810000|2024-08-21 18:10:10|15356.27|15276.27|15358.14|15278.14|15358.14|15278.14|15356.27|15276.27|10
1724263820000|2024-08-21 18:10:20|15358.17|15278.17|15362.56|15282.56|15362.56|15282.56|15358.17|15278.17|10
1724263830000|2024-08-21 18:10:30|15362.6|15282.6|15362.97|15282.97|15363.38|15283.38|15361.69|15281.69|10
1724263840000|2024-08-21 18:10:40|15363.63|15283.63|15363.08|15283.08|15364.06|15284.06|15363.08|15283.08|9
1724263850000|2024-08-21 18:10:50|15362.8|15282.8|15359.97|15279.97|15362.8|15282.8|15359.97|15279.97|10
1724263860000|2024-08-21 18:11:00|15360.06|15280.06|15361.15|15281.15|15361.2|15281.2|15360.06|15280.06|8
1724263870000|2024-08-21 18:11:10|15360.7|15280.7|15360.58|15280.58|15361.04|15281.04|15360.58|15280.58|10
1724263880000|2024-08-21 18:11:20|15360.39|15280.39|15359.81|15279.81|15360.68|15280.68|15358.95|15278.95|10
1724263890000|2024-08-21 18:11:30|15359.75|15279.75|15357.01|15277.01|15359.75|15279.75|15357.01|15277.01|10
1724263900000|2024-08-21 18:11:40|15356.22|15276.22|15354.06|15274.06|15356.3|15276.3|15354|15274|9
1724263910000|2024-08-21 18:11:50|15353.93|15273.93|15354.18|15274.18|15354.51|15274.51|15353.58|15273.58|10
1724263920000|2024-08-21 18:12:00|15354.01|15274.01|15353.73|15273.73|15354.75|15274.75|15353.73|15273.73|10
1724263930000|2024-08-21 18:12:10|15353.27|15273.27|15344.65|15264.65|15353.27|15273.27|15344.65|15264.65|10
1724263940000|2024-08-21 18:12:20|15344.53|15264.53|15343.07|15263.07|15345.01|15265.01|15343.07|15263.07|10
1724263950000|2024-08-21 18:12:30|15342.85|15262.85|15343.6|15263.6|15343.68|15263.68|15342.75|15262.75|10
1724263960000|2024-08-21 18:12:40|15343.49|15263.49|15344.31|15264.31|15344.31|15264.31|15342.65|15262.65|10
1724263970000|2024-08-21 18:12:50|15344.46|15264.46|15343.6|15263.6|15344.52|15264.52|15343.6|15263.6|8
1724263980000|2024-08-21 18:13:00|15343.62|15263.62|15344.52|15264.52|15344.52|15264.52|15343.53|15263.53|9
1724263990000|2024-08-21 18:13:10|15345.14|15265.14|15344.49|15264.49|15345.14|15265.14|15343.94|15263.94|10
1724264000000|2024-08-21 18:13:20|15344.5|15264.5|15345.99|15265.99|15346.32|15266.32|15344.5|15264.5|10
1724264010000|2024-08-21 18:13:30|15346.4|15266.4|15345.72|15265.72|15346.4|15266.4|15345.72|15265.72|9
1724264020000|2024-08-21 18:13:40|15345.62|15265.62|15347.11|15267.11|15347.11|15267.11|15345.62|15265.62|10
1724264030000|2024-08-21 18:13:50|15347.24|15267.24|15345.17|15265.17|15347.3|15267.3|15345.17|15265.17|10
1724264040000|2024-08-21 18:14:00|15344.08|15264.08|15343.38|15263.38|15344.08|15264.08|15342.98|15262.98|10
1724264050000|2024-08-21 18:14:10|15342.97|15262.97|15344.57|15264.57|15344.57|15264.57|15342.97|15262.97|10
1724264060000|2024-08-21 18:14:20|15345.03|15265.03|15348.79|15268.79|15348.79|15268.79|15345.03|15265.03|10
1724264070000|2024-08-21 18:14:30|15349.57|15269.57|15349.94|15269.94|15349.94|15269.94|15349.57|15269.57|9
1724264080000|2024-08-21 18:14:40|15349.18|15269.18|15352.92|15272.92|15352.92|15272.92|15349.18|15269.18|10
1724264090000|2024-08-21 18:14:50|15352.76|15272.76|15352.33|15272.33|15353.28|15273.28|15352.33|15272.33|10
1724264100000|2024-08-21 18:15:00|15351.85|15271.85|15352.15|15272.15|15352.78|15272.78|15351.85|15271.85|9
1724264110000|2024-08-21 18:15:10|15352.29|15272.29|15353.84|15273.84|15353.84|15273.84|15352.01|15272.01|9
1724264120000|2024-08-21 18:15:20|15353.79|15273.79|15354.77|15274.77|15355.07|15275.07|15353.79|15273.79|10
1724264130000|2024-08-21 18:15:30|15353.98|15273.98|15355.39|15275.39|15355.39|15275.39|15353.98|15273.98|8
1724264140000|2024-08-21 18:15:40|15355.25|15275.25|15356.41|15276.41|15356.41|15276.41|15355.25|15275.25|10
1724264150000|2024-08-21 18:15:50|15356.48|15276.48|15354.53|15274.53|15356.48|15276.48|15354.53|15274.53|10
1724264160000|2024-08-21 18:16:00|15354.19|15274.19|15352.53|15272.53|15355.4|15275.4|15352.53|15272.53|10
1724264170000|2024-08-21 18:16:10|15352.42|15272.42|15352.14|15272.14|15352.42|15272.42|15351.23|15271.23|10
1724264180000|2024-08-21 18:16:20|15352.03|15272.03|15353.38|15273.38|15353.38|15273.38|15351.57|15271.57|10
1724264190000|2024-08-21 18:16:30|15353.43|15273.43|15353.8|15273.8|15353.84|15273.84|15353.2|15273.2|10
1724264200000|2024-08-21 18:16:40|15353.73|15273.73|15355.62|15275.62|15355.62|15275.62|15353.73|15273.73|10
1724264210000|2024-08-21 18:16:50|15355.73|15275.73|15359.37|15279.37|15359.37|15279.37|15355.73|15275.73|10
1724264220000|2024-08-21 18:17:00|15359.27|15279.27|15362.59|15282.59|15362.59|15282.59|15359.27|15279.27|10
1724264230000|2024-08-21 18:17:10|15362.72|15282.72|15363.06|15283.06|15363.21|15283.21|15362.35|15282.35|10
1724264240000|2024-08-21 18:17:20|15363.05|15283.05|15362.75|15282.75|15363.45|15283.45|15362.74|15282.74|9
1724264250000|2024-08-21 18:17:30|15363.03|15283.03|15363.3|15283.3|15363.33|15283.33|15362.92|15282.92|10
1724264260000|2024-08-21 18:17:40|15362.9|15282.9|15363.07|15283.07|15363.33|15283.33|15362.77|15282.77|8
1724264270000|2024-08-21 18:17:50|15362.81|15282.81|15359.26|15279.26|15363.01|15283.01|15359.26|15279.26|10
1724264280000|2024-08-21 18:18:00|15358.68|15278.68|15357.26|15277.26|15358.68|15278.68|15356.96|15276.96|10
1724264290000|2024-08-21 18:18:10|15358.29|15278.29|15358.16|15278.16|15359.4|15279.4|15358.16|15278.16|9
1724264300000|2024-08-21 18:18:20|15358.42|15278.42|15357.82|15277.82|15358.42|15278.42|15357.68|15277.68|10
1724264310000|2024-08-21 18:18:30|15357.5|15277.5|15357.58|15277.58|15357.58|15277.58|15356.14|15276.14|10
1724264320000|2024-08-21 18:18:40|15357.32|15277.32|15357.03|15277.03|15357.32|15277.32|15356.29|15276.29|9
1724264330000|2024-08-21 18:18:50|15357.13|15277.13|15359.3|15279.3|15359.3|15279.3|15356.53|15276.53|10
1724264340000|2024-08-21 18:19:00|15359.55|15279.55|15362.49|15282.49|15363.35|15283.35|15359.55|15279.55|10
1724264350000|2024-08-21 18:19:10|15362.92|15282.92|15369.16|15289.16|15369.16|15289.16|15362.92|15282.92|10
1724264360000|2024-08-21 18:19:20|15369.05|15289.05|15374.1|15294.1|15374.1|15294.1|15369.05|15289.05|10
1724264370000|2024-08-21 18:19:30|15375.05|15295.05|15376.32|15296.32|15376.32|15296.32|15373.8|15293.8|10
1724264380000|2024-08-21 18:19:40|15376.48|15296.48|15377.81|15297.81|15377.81|15297.81|15376.43|15296.43|10
1724264390000|2024-08-21 18:19:50|15378.16|15298.16|15378.56|15298.56|15379.61|15299.61|15378.16|15298.16|10
1724264400000|2024-08-21 18:20:00|15378.05|15298.05|15378.91|15298.91|15378.91|15298.91|15377.8|15297.8|10
1724264410000|2024-08-21 18:20:10|15379.4|15299.4|15380.58|15300.58|15380.92|15300.92|15379.4|15299.4|10
1724264420000|2024-08-21 18:20:20|15379.32|15299.32|15379.26|15299.26|15379.39|15299.39|15378.63|15298.63|10
1724264430000|2024-08-21 18:20:30|15379.22|15299.22|15379.69|15299.69|15379.69|15299.69|15378.47|15298.47|10
1724264440000|2024-08-21 18:20:40|15379.64|15299.64|15380.94|15300.94|15380.94|15300.94|15379.56|15299.56|10
1724264450000|2024-08-21 18:20:50|15381.03|15301.03|15383.37|15303.37|15383.37|15303.37|15381.03|15301.03|10
1724264460000|2024-08-21 18:21:00|15383.54|15303.54|15400.28|15320.28|15400.28|15320.28|15383.54|15303.54|10
1724264470000|2024-08-21 18:21:10|15402.88|15322.88|15406.99|15326.99|15408.09|15328.09|15402.53|15322.53|10
1724264480000|2024-08-21 18:21:20|15407.68|15327.68|15407.29|15327.29|15409.65|15329.65|15407.29|15327.29|9
1724264490000|2024-08-21 18:21:30|15408.12|15328.12|15403.71|15323.71|15408.12|15328.12|15403.71|15323.71|10
1724264500000|2024-08-21 18:21:40|15403.67|15323.67|15401.9|15321.9|15403.67|15323.67|15401.68|15321.68|10
1724264510000|2024-08-21 18:21:50|15401.35|15321.35|15395.46|15315.46|15401.35|15321.35|15395.46|15315.46|10
1724264520000|2024-08-21 18:22:00|15395.31|15315.31|15395.93|15315.93|15396.25|15316.25|15395.19|15315.19|9
1724264530000|2024-08-21 18:22:10|15395.46|15315.46|15393.99|15313.99|15395.46|15315.46|15393.8|15313.8|10
1724264540000|2024-08-21 18:22:20|15394.84|15314.84|15396.23|15316.23|15396.51|15316.51|15394.71|15314.71|10
1724264550000|2024-08-21 18:22:30|15396.13|15316.13|15391.74|15311.74|15396.13|15316.13|15391.74|15311.74|10
1724264560000|2024-08-21 18:22:40|15391.06|15311.06|15392.84|15312.84|15392.84|15312.84|15390.56|15310.56|9
1724264570000|2024-08-21 18:22:50|15393.92|15313.92|15392.76|15312.76|15393.92|15313.92|15392.76|15312.76|9
1724264580000|2024-08-21 18:23:00|15392.27|15312.27|15393.32|15313.32|15393.32|15313.32|15390.09|15310.09|10
1724264590000|2024-08-21 18:23:10|15394.38|15314.38|15394.63|15314.63|15394.63|15314.63|15393.64|15313.64|9
1724264600000|2024-08-21 18:23:20|15395.36|15315.36|15395.73|15315.73|15396.04|15316.04|15394.93|15314.93|9
1724264610000|2024-08-21 18:23:30|15395.6|15315.6|15396.9|15316.9|15396.9|15316.9|15395.46|15315.46|10
1724264620000|2024-08-21 18:23:40|15396.98|15316.98|15399.57|15319.57|15399.57|15319.57|15396.9|15316.9|10
1724264630000|2024-08-21 18:23:50|15399.72|15319.72|15400.52|15320.52|15400.52|15320.52|15399.5|15319.5|10
1724264640000|2024-08-21 18:24:00|15401.12|15321.12|15402.76|15322.76|15402.97|15322.97|15400.8|15320.8|10
1724264650000|2024-08-21 18:24:10|15402.56|15322.56|15402.56|15322.56|15403.2|15323.2|15402.29|15322.29|10
1724264660000|2024-08-21 18:24:20|15402.75|15322.75|15404.69|15324.69|15405.11|15325.11|15402.7|15322.7|10
1724264670000|2024-08-21 18:24:30|15405.17|15325.17|15409.62|15329.62|15409.8|15329.8|15405.17|15325.17|10
1724264680000|2024-08-21 18:24:40|15410.29|15330.29|15412.57|15332.57|15412.57|15332.57|15410.29|15330.29|10
1724264690000|2024-08-21 18:24:50|15413.24|15333.24|15409.52|15329.52|15413.24|15333.24|15409.52|15329.52|10
1724264700000|2024-08-21 18:25:00|15409.32|15329.32|15407.6|15327.6|15409.9|15329.9|15407.6|15327.6|10
1724264710000|2024-08-21 18:25:10|15407.23|15327.23|15405.01|15325.01|15407.23|15327.23|15405.01|15325.01|10
1724264720000|2024-08-21 18:25:20|15404.9|15324.9|15403.37|15323.37|15404.9|15324.9|15403.37|15323.37|10
1724264730000|2024-08-21 18:25:30|15403.38|15323.38|15401.33|15321.33|15403.38|15323.38|15401.33|15321.33|10
1724264740000|2024-08-21 18:25:40|15401.26|15321.26|15399.83|15319.83|15401.26|15321.26|15399.06|15319.06|10
1724264750000|2024-08-21 18:25:50|15400.15|15320.15|15404.18|15324.18|15404.18|15324.18|15400.15|15320.15|10
1724264760000|2024-08-21 18:26:00|15404.38|15324.38|15403.48|15323.48|15404.94|15324.94|15403.48|15323.48|9
1724264770000|2024-08-21 18:26:10|15403.82|15323.82|15407.04|15327.04|15407.04|15327.04|15403.82|15323.82|10
1724264780000|2024-08-21 18:26:20|15407.38|15327.38|15411.52|15331.52|15411.52|15331.52|15407.38|15327.38|10
1724264790000|2024-08-21 18:26:30|15411.66|15331.66|15412.21|15332.21|15412.21|15332.21|15410.51|15330.51|8
1724264800000|2024-08-21 18:26:40|15411.86|15331.86|15412.18|15332.18|15412.59|15332.59|15411.86|15331.86|10
1724264810000|2024-08-21 18:26:50|15412.21|15332.21|15412.99|15332.99|15413.16|15333.16|15412.18|15332.18|9
1724264820000|2024-08-21 18:27:00|15413.59|15333.59|15425.89|15345.89|15425.89|15345.89|15413.59|15333.59|10
1724264830000|2024-08-21 18:27:10|15426.38|15346.38|15424.28|15344.28|15426.38|15346.38|15424.09|15344.09|10
1724264840000|2024-08-21 18:27:20|15423.36|15343.36|15419.92|15339.92|15423.36|15343.36|15419.92|15339.92|10
1724264850000|2024-08-21 18:27:30|15419.6|15339.6|15421.87|15341.87|15422.42|15342.42|15419.6|15339.6|10
1724264860000|2024-08-21 18:27:40|15421.03|15341.03|15422.88|15342.88|15422.88|15342.88|15420.71|15340.71|10
1724264870000|2024-08-21 18:27:50|15423.2|15343.2|15422.4|15342.4|15423.29|15343.29|15422.4|15342.4|10
1724264880000|2024-08-21 18:28:00|15422.08|15342.08|15423.93|15343.93|15423.93|15343.93|15422.01|15342.01|10
1724264890000|2024-08-21 18:28:10|15424.33|15344.33|15423.98|15343.98|15424.85|15344.85|15423.98|15343.98|10
1724264900000|2024-08-21 18:28:20|15424.13|15344.13|15420.52|15340.52|15424.13|15344.13|15420.05|15340.05|10
1724264910000|2024-08-21 18:28:30|15419.86|15339.86|15420.08|15340.08|15420.21|15340.21|15418.64|15338.64|9
1724264920000|2024-08-21 18:28:40|15420.06|15340.06|15421.36|15341.36|15421.36|15341.36|15420.06|15340.06|10
1724264930000|2024-08-21 18:28:50|15421.44|15341.44|15421.94|15341.94|15421.94|15341.94|15421.15|15341.15|10
1724264940000|2024-08-21 18:29:00|15422.12|15342.12|15427.35|15347.35|15427.39|15347.39|15422.12|15342.12|10
1724264950000|2024-08-21 18:29:10|15427.47|15347.47|15428.27|15348.27|15428.27|15348.27|15426.65|15346.65|10
1724264960000|2024-08-21 18:29:20|15428.37|15348.37|15427.4|15347.4|15428.39|15348.39|15426.91|15346.91|9
1724264970000|2024-08-21 18:29:30|15427.9|15347.9|15429.11|15349.11|15429.11|15349.11|15427.7|15347.7|10
1724264980000|2024-08-21 18:29:40|15429.58|15349.58|15435.81|15355.81|15435.81|15355.81|15429.58|15349.58|10
1724264990000|2024-08-21 18:29:50|15436.11|15356.11|15436.67|15356.67|15437.64|15357.64|15435.01|15355.01|10
1724265000000|2024-08-21 18:30:00|15436.41|15356.41|15432.6|15352.6|15436.41|15356.41|15431.68|15351.68|10
1724265010000|2024-08-21 18:30:10|15432.44|15352.44|15438.52|15358.52|15438.52|15358.52|15432.44|15352.44|10
1724265020000|2024-08-21 18:30:20|15438.45|15358.45|15433.62|15353.62|15438.63|15358.63|15433.62|15353.62|10
1724265030000|2024-08-21 18:30:30|15434.11|15354.11|15436.96|15356.96|15436.96|15356.96|15434.11|15354.11|10
1724265040000|2024-08-21 18:30:40|15437.47|15357.47|15438.15|15358.15|15438.32|15358.32|15437.47|15357.47|9
1724265050000|2024-08-21 18:30:50|15438.08|15358.08|15434.94|15354.94|15438.08|15358.08|15434.64|15354.64|10
1724265060000|2024-08-21 18:31:00|15435.31|15355.31|15437.81|15357.81|15437.81|15357.81|15435.31|15355.31|10
1724265070000|2024-08-21 18:31:10|15438.99|15358.99|15441.91|15361.91|15441.91|15361.91|15438.99|15358.99|10
1724265080000|2024-08-21 18:31:20|15442.01|15362.01|15444.44|15364.44|15444.44|15364.44|15441.91|15361.91|10
1724265090000|2024-08-21 18:31:30|15445.28|15365.28|15449.55|15369.55|15449.55|15369.55|15445.28|15365.28|10
1724265100000|2024-08-21 18:31:40|15449.94|15369.94|15450.57|15370.57|15452.05|15372.05|15449.94|15369.94|10
1724265110000|2024-08-21 18:31:50|15450.75|15370.75|15451.86|15371.86|15451.86|15371.86|15450.75|15370.75|10
1724265120000|2024-08-21 18:32:00|15451.7|15371.7|15450.38|15370.38|15451.92|15371.92|15450.38|15370.38|10
1724265130000|2024-08-21 18:32:10|15451.3|15371.3|15452.07|15372.07|15453.09|15373.09|15451.3|15371.3|10
1724265140000|2024-08-21 18:32:20|15451.87|15371.87|15454.83|15374.83|15454.83|15374.83|15451.64|15371.64|10
1724265150000|2024-08-21 18:32:30|15455.29|15375.29|15452.49|15372.49|15456.56|15376.56|15452.49|15372.49|10
1724265160000|2024-08-21 18:32:40|15451.52|15371.52|15446.17|15366.17|15451.52|15371.52|15446.17|15366.17|10
1724265170000|2024-08-21 18:32:50|15447.47|15367.47|15449.51|15369.51|15449.51|15369.51|15447.47|15367.47|10
1724265180000|2024-08-21 18:33:00|15450.28|15370.28|15452.03|15372.03|15452.03|15372.03|15449.98|15369.98|10
1724265190000|2024-08-21 18:33:10|15451.97|15371.97|15452.53|15372.53|15452.72|15372.72|15451.79|15371.79|9
1724265200000|2024-08-21 18:33:20|15452.69|15372.69|15455.71|15375.71|15455.78|15375.78|15452.42|15372.42|10
1724265210000|2024-08-21 18:33:30|15455.54|15375.54|15460.81|15380.81|15460.81|15380.81|15455.54|15375.54|9
1724265220000|2024-08-21 18:33:40|15460.34|15380.34|15464.08|15384.08|15464.73|15384.73|15460.34|15380.34|10
1724265230000|2024-08-21 18:33:50|15464.11|15384.11|15463.85|15383.85|15464.19|15384.19|15463.66|15383.66|10
1724265240000|2024-08-21 18:34:00|15463.69|15383.69|15463.17|15383.17|15463.99|15383.99|15463.17|15383.17|10
1724265250000|2024-08-21 18:34:10|15463.15|15383.15|15462.45|15382.45|15463.15|15383.15|15462.24|15382.24|8
1724265260000|2024-08-21 18:34:20|15462.7|15382.7|15463.04|15383.04|15463.61|15383.61|15462.67|15382.67|10
1724265270000|2024-08-21 18:34:30|15463.05|15383.05|15460.85|15380.85|15463.05|15383.05|15460.64|15380.64|9
1724265280000|2024-08-21 18:34:40|15460.9|15380.9|15460.41|15380.41|15460.9|15380.9|15458.24|15378.24|9
1724265290000|2024-08-21 18:34:50|15460.78|15380.78|15459.6|15379.6|15460.78|15380.78|15458.54|15378.54|10
1724265300000|2024-08-21 18:35:00|15460.28|15380.28|15459.26|15379.26|15460.28|15380.28|15458.56|15378.56|10
1724265310000|2024-08-21 18:35:10|15459.77|15379.77|15461.15|15381.15|15461.48|15381.48|15459.77|15379.77|9
1724265320000|2024-08-21 18:35:20|15461.42|15381.42|15463.78|15383.78|15464.53|15384.53|15461.3|15381.3|10
1724265330000|2024-08-21 18:35:30|15464.25|15384.25|15462.83|15382.83|15464.86|15384.86|15462.3|15382.3|9
1724265340000|2024-08-21 18:35:40|15462.79|15382.79|15463.72|15383.72|15463.72|15383.72|15462.79|15382.79|10
1724265350000|2024-08-21 18:35:50|15465.37|15385.37|15468.18|15388.18|15469.19|15389.19|15465.25|15385.25|10
1724265360000|2024-08-21 18:36:00|15467.84|15387.84|15466.8|15386.8|15468.51|15388.51|15466.67|15386.67|10
1724265370000|2024-08-21 18:36:10|15468.17|15388.17|15472.35|15392.35|15472.35|15392.35|15468.17|15388.17|10
1724265380000|2024-08-21 18:36:20|15472.47|15392.47|15471.06|15391.06|15472.47|15392.47|15470.91|15390.91|10
1724265390000|2024-08-21 18:36:30|15471.44|15391.44|15473.33|15393.33|15473.47|15393.47|15471.44|15391.44|9
1724265400000|2024-08-21 18:36:40|15473.14|15393.14|15471.63|15391.63|15473.14|15393.14|15471.59|15391.59|10
1724265410000|2024-08-21 18:36:50|15472.44|15392.44|15469.87|15389.87|15473.02|15393.02|15469.87|15389.87|10
1724265420000|2024-08-21 18:37:00|15469.43|15389.43|15463.75|15383.75|15469.43|15389.43|15463.75|15383.75|10
1724265430000|2024-08-21 18:37:10|15463.24|15383.24|15460.1|15380.1|15463.24|15383.24|15459.48|15379.48|10
1724265440000|2024-08-21 18:37:20|15460.62|15380.62|15455.91|15375.91|15460.62|15380.62|15455.58|15375.58|10
1724265450000|2024-08-21 18:37:30|15455.43|15375.43|15456.23|15376.23|15456.23|15376.23|15454.03|15374.03|9
1724265460000|2024-08-21 18:37:40|15456.56|15376.56|15454.5|15374.5|15456.56|15376.56|15454.5|15374.5|8
1724265470000|2024-08-21 18:37:50|15454.44|15374.44|15452.04|15372.04|15454.45|15374.45|15452.04|15372.04|10
1724265480000|2024-08-21 18:38:00|15451.49|15371.49|15447.63|15367.63|15451.49|15371.49|15447.63|15367.63|9
1724265490000|2024-08-21 18:38:10|15447.09|15367.09|15444.48|15364.48|15447.09|15367.09|15444.48|15364.48|10
1724265500000|2024-08-21 18:38:20|15443.16|15363.16|15442.08|15362.08|15443.16|15363.16|15441.68|15361.68|10
1724265510000|2024-08-21 18:38:30|15442.24|15362.24|15443.46|15363.46|15443.99|15363.99|15442.24|15362.24|10
1724265520000|2024-08-21 18:38:40|15443.79|15363.79|15441.47|15361.47|15443.79|15363.79|15441.05|15361.05|10
1724265530000|2024-08-21 18:38:50|15441.5|15361.5|15439.25|15359.25|15441.53|15361.53|15438.32|15358.32|10
1724265540000|2024-08-21 18:39:00|15439.87|15359.87|15431.92|15351.92|15439.87|15359.87|15431.92|15351.92|10
1724265550000|2024-08-21 18:39:10|15431.99|15351.99|15433.52|15353.52|15433.52|15353.52|15431.77|15351.77|10
1724265560000|2024-08-21 18:39:20|15433.12|15353.12|15432.8|15352.8|15434.26|15354.26|15432.65|15352.65|9
1724265570000|2024-08-21 18:39:30|15432.62|15352.62|15435.71|15355.71|15435.83|15355.83|15432.62|15352.62|9
1724265580000|2024-08-21 18:39:40|15435.88|15355.88|15441.94|15361.94|15441.94|15361.94|15435.88|15355.88|10
1724265590000|2024-08-21 18:39:50|15441.55|15361.55|15434.93|15354.93|15441.55|15361.55|15434.9|15354.9|10
1724265600000|2024-08-21 18:40:00|15435.17|15355.17|15432.11|15352.11|15435.17|15355.17|15431.23|15351.23|10
1724265610000|2024-08-21 18:40:10|15431.92|15351.92|15430.21|15350.21|15431.92|15351.92|15430.18|15350.18|10
1724265620000|2024-08-21 18:40:20|15430.13|15350.13|15428.84|15348.84|15430.13|15350.13|15428.59|15348.59|10
1724265630000|2024-08-21 18:40:30|15428.53|15348.53|15430.65|15350.65|15430.65|15350.65|15427.85|15347.85|10
1724265640000|2024-08-21 18:40:40|15430.71|15350.71|15430.23|15350.23|15430.71|15350.71|15430.06|15350.06|10
1724265650000|2024-08-21 18:40:50|15430.3|15350.3|15431.33|15351.33|15431.33|15351.33|15429.03|15349.03|10
1724265660000|2024-08-21 18:41:00|15431.68|15351.68|15432.53|15352.53|15432.53|15352.53|15431.21|15351.21|10
1724265670000|2024-08-21 18:41:10|15432.56|15352.56|15431.75|15351.75|15432.56|15352.56|15430.55|15350.55|10
1724265680000|2024-08-21 18:41:20|15432.24|15352.24|15431.18|15351.18|15432.47|15352.47|15431.18|15351.18|9
1724265690000|2024-08-21 18:41:30|15431.07|15351.07|15426.58|15346.58|15431.07|15351.07|15426.58|15346.58|10
1724265700000|2024-08-21 18:41:40|15426.34|15346.34|15423.45|15343.45|15426.89|15346.89|15423.45|15343.45|10
1724265710000|2024-08-21 18:41:50|15422.77|15342.77|15420.55|15340.55|15422.77|15342.77|15420.42|15340.42|10
1724265720000|2024-08-21 18:42:00|15420.14|15340.14|15420.68|15340.68|15421.39|15341.39|15419.87|15339.87|10
1724265730000|2024-08-21 18:42:10|15420.74|15340.74|15424.99|15344.99|15424.99|15344.99|15420.53|15340.53|10
1724265740000|2024-08-21 18:42:20|15425.83|15345.83|15426.27|15346.27|15427.36|15347.36|15425.83|15345.83|10
1724265750000|2024-08-21 18:42:30|15426.4|15346.4|15424.09|15344.09|15426.4|15346.4|15424.09|15344.09|10
1724265760000|2024-08-21 18:42:40|15423.94|15343.94|15418.91|15338.91|15424.04|15344.04|15418.91|15338.91|10
1724265770000|2024-08-21 18:42:50|15418.63|15338.63|15416.72|15336.72|15418.63|15338.63|15416.44|15336.44|10
1724265780000|2024-08-21 18:43:00|15416.79|15336.79|15416.82|15336.82|15418.01|15338.01|15416.52|15336.52|10
1724265790000|2024-08-21 18:43:10|15416.33|15336.33|15414.12|15334.12|15416.48|15336.48|15414.12|15334.12|10
1724265800000|2024-08-21 18:43:20|15414.1|15334.1|15412.79|15332.79|15414.1|15334.1|15412.79|15332.79|10
1724265810000|2024-08-21 18:43:30|15413.23|15333.23|15412.21|15332.21|15413.64|15333.64|15412.21|15332.21|10
1724265820000|2024-08-21 18:43:40|15410.51|15330.51|15409.35|15329.35|15410.51|15330.51|15408.25|15328.25|10
1724265830000|2024-08-21 18:43:50|15409.81|15329.81|15404.73|15324.73|15410.54|15330.54|15403.31|15323.31|10
1724265840000|2024-08-21 18:44:00|15403.92|15323.92|15401.26|15321.26|15403.92|15323.92|15400.53|15320.53|10
1724265850000|2024-08-21 18:44:10|15401.22|15321.22|15399.42|15319.42|15401.3|15321.3|15398.24|15318.24|10
1724265860000|2024-08-21 18:44:20|15399.83|15319.83|15403.99|15323.99|15403.99|15323.99|15399.83|15319.83|10
1724265870000|2024-08-21 18:44:30|15403.77|15323.77|15405.87|15325.87|15405.88|15325.88|15403.77|15323.77|10
1724265880000|2024-08-21 18:44:40|15406.47|15326.47|15404.27|15324.27|15406.87|15326.87|15404.27|15324.27|10
1724265890000|2024-08-21 18:44:50|15404.18|15324.18|15405.74|15325.74|15405.74|15325.74|15404.06|15324.06|10
1724265900000|2024-08-21 18:45:00|15405.82|15325.82|15408.25|15328.25|15408.25|15328.25|15405.82|15325.82|10
1724265910000|2024-08-21 18:45:10|15407.93|15327.93|15406.14|15326.14|15408.13|15328.13|15406.14|15326.14|10
1724265920000|2024-08-21 18:45:20|15405.66|15325.66|15406.65|15326.65|15406.66|15326.66|15405.01|15325.01|10
1724265930000|2024-08-21 18:45:30|15405.82|15325.82|15404.54|15324.54|15405.84|15325.84|15404.33|15324.33|10
1724265940000|2024-08-21 18:45:40|15403.93|15323.93|15406.47|15326.47|15406.47|15326.47|15403.45|15323.45|10
1724265950000|2024-08-21 18:45:50|15407.05|15327.05|15409.31|15329.31|15409.31|15329.31|15407.05|15327.05|10
1724265960000|2024-08-21 18:46:00|15408.56|15328.56|15409.7|15329.7|15410.65|15330.65|15407.87|15327.87|10
1724265970000|2024-08-21 18:46:10|15410.43|15330.43|15413.17|15333.17|15413.17|15333.17|15410.43|15330.43|9
1724265980000|2024-08-21 18:46:20|15413.14|15333.14|15413.07|15333.07|15413.56|15333.56|15412.81|15332.81|10
1724265990000|2024-08-21 18:46:30|15412.99|15332.99|15412.47|15332.47|15412.99|15332.99|15412.3|15332.3|9
1724266000000|2024-08-21 18:46:40|15412.54|15332.54|15410.48|15330.48|15412.65|15332.65|15410.48|15330.48|10
1724266010000|2024-08-21 18:46:50|15410.7|15330.7|15409.55|15329.55|15410.98|15330.98|15409.39|15329.39|10
1724266020000|2024-08-21 18:47:00|15409.47|15329.47|15412.19|15332.19|15412.2|15332.2|15409.47|15329.47|10
1724266030000|2024-08-21 18:47:10|15412.32|15332.32|15410.67|15330.67|15412.86|15332.86|15410.67|15330.67|10
1724266040000|2024-08-21 18:47:20|15411.13|15331.13|15412.23|15332.23|15412.32|15332.32|15411.13|15331.13|10
1724266050000|2024-08-21 18:47:30|15412.32|15332.32|15414.69|15334.69|15414.69|15334.69|15412.32|15332.32|10
1724266060000|2024-08-21 18:47:40|15416.86|15336.86|15417.55|15337.55|15419.36|15339.36|15416.86|15336.86|10
1724266070000|2024-08-21 18:47:50|15417.21|15337.21|15415.55|15335.55|15417.21|15337.21|15415.55|15335.55|10
1724266080000|2024-08-21 18:48:00|15415.79|15335.79|15415.78|15335.78|15416.44|15336.44|15415.5|15335.5|10
1724266090000|2024-08-21 18:48:10|15415.84|15335.84|15417.82|15337.82|15420.43|15340.43|15415.84|15335.84|10
1724266100000|2024-08-21 18:48:20|15420.95|15340.95|15425.36|15345.36|15425.36|15345.36|15420.95|15340.95|10
1724266110000|2024-08-21 18:48:30|15426.06|15346.06|15427.09|15347.09|15427.29|15347.29|15425.71|15345.71|10
1724266120000|2024-08-21 18:48:40|15427.17|15347.17|15427.82|15347.82|15428.93|15348.93|15427.17|15347.17|10
1724266130000|2024-08-21 18:48:50|15427.98|15347.98|15428.94|15348.94|15429.42|15349.42|15427.98|15347.98|10
1724266140000|2024-08-21 18:49:00|15428.77|15348.77|15429.19|15349.19|15429.19|15349.19|15427.58|15347.58|10
1724266150000|2024-08-21 18:49:10|15429.52|15349.52|15430.55|15350.55|15430.55|15350.55|15429.08|15349.08|10
1724266160000|2024-08-21 18:49:20|15430.72|15350.72|15430.88|15350.88|15431.4|15351.4|15429.91|15349.91|10
1724266170000|2024-08-21 18:49:30|15430.9|15350.9|15434.05|15354.05|15434.05|15354.05|15430.1|15350.1|10
1724266180000|2024-08-21 18:49:40|15434.16|15354.16|15436.39|15356.39|15436.44|15356.44|15433.91|15353.91|10
1724266190000|2024-08-21 18:49:50|15436.51|15356.51|15442.24|15362.24|15442.24|15362.24|15436.51|15356.51|10
1724266200000|2024-08-21 18:50:00|15442.35|15362.35|15442.46|15362.46|15442.46|15362.46|15441.79|15361.79|10
1724266210000|2024-08-21 18:50:10|15442.65|15362.65|15443.46|15363.46|15443.75|15363.75|15441.9|15361.9|10
1724266220000|2024-08-21 18:50:20|15443.62|15363.62|15442.4|15362.4|15443.65|15363.65|15442.4|15362.4|10
1724266230000|2024-08-21 18:50:30|15442.49|15362.49|15440.1|15360.1|15442.49|15362.49|15439.97|15359.97|10
1724266240000|2024-08-21 18:50:40|15440.23|15360.23|15440.21|15360.21|15441.29|15361.29|15440.21|15360.21|10
1724266250000|2024-08-21 18:50:50|15441.34|15361.34|15443.48|15363.48|15443.48|15363.48|15441.34|15361.34|10
1724266260000|2024-08-21 18:51:00|15443.49|15363.49|15445.42|15365.42|15445.53|15365.53|15443.49|15363.49|10
1724266270000|2024-08-21 18:51:10|15445.45|15365.45|15447.07|15367.07|15447.07|15367.07|15445.45|15365.45|10
1724266280000|2024-08-21 18:51:20|15447.41|15367.41|15447.5|15367.5|15447.63|15367.63|15447.07|15367.07|10
1724266290000|2024-08-21 18:51:30|15447.57|15367.57|15448.74|15368.74|15449.42|15369.42|15447.57|15367.57|10
1724266300000|2024-08-21 18:51:40|15448.77|15368.77|15451.71|15371.71|15451.71|15371.71|15448.77|15368.77|9
1724266310000|2024-08-21 18:51:50|15451.72|15371.72|15448.06|15368.06|15451.72|15371.72|15448.06|15368.06|10
1724266320000|2024-08-21 18:52:00|15449.38|15369.38|15450.63|15370.63|15450.88|15370.88|15447.92|15367.92|10
1724266330000|2024-08-21 18:52:10|15450.28|15370.28|15451.83|15371.83|15452.55|15372.55|15450.05|15370.05|9
1724266340000|2024-08-21 18:52:20|15452.65|15372.65|15451.49|15371.49|15453.99|15373.99|15451.49|15371.49|10
1724266350000|2024-08-21 18:52:30|15451.47|15371.47|15452.99|15372.99|15453.13|15373.13|15451.43|15371.43|9
1724266360000|2024-08-21 18:52:40|15453.9|15373.9|15455.99|15375.99|15455.99|15375.99|15453.09|15373.09|10
1724266370000|2024-08-21 18:52:50|15456.43|15376.43|15461.01|15381.01|15461.18|15381.18|15456.43|15376.43|10
1724266380000|2024-08-21 18:53:00|15461.81|15381.81|15470.57|15390.57|15470.57|15390.57|15461.81|15381.81|10
1724266390000|2024-08-21 18:53:10|15471.32|15391.32|15472.74|15392.74|15473.13|15393.13|15471.32|15391.32|10
1724266400000|2024-08-21 18:53:20|15473.24|15393.24|15473.73|15393.73|15474.49|15394.49|15472.97|15392.97|10
1724266410000|2024-08-21 18:53:30|15473.59|15393.59|15472.05|15392.05|15473.71|15393.71|15471.84|15391.84|10
1724266420000|2024-08-21 18:53:40|15471.98|15391.98|15469.75|15389.75|15472.14|15392.14|15469.75|15389.75|10
1724266430000|2024-08-21 18:53:50|15468|15388|15465.2|15385.2|15468.12|15388.12|15465.2|15385.2|9
1724266440000|2024-08-21 18:54:00|15464.77|15384.77|15465.92|15385.92|15466.36|15386.36|15464.37|15384.37|10
1724266450000|2024-08-21 18:54:10|15465.83|15385.83|15463.72|15383.72|15465.83|15385.83|15463.72|15383.72|10
1724266460000|2024-08-21 18:54:20|15463.22|15383.22|15461.66|15381.66|15463.28|15383.28|15461.63|15381.63|10
1724266470000|2024-08-21 18:54:30|15461.56|15381.56|15462.47|15382.47|15462.47|15382.47|15459.64|15379.64|10
1724266480000|2024-08-21 18:54:40|15462.42|15382.42|15464.86|15384.86|15464.96|15384.96|15461.85|15381.85|10
1724266490000|2024-08-21 18:54:50|15464.61|15384.61|15466.01|15386.01|15466.01|15386.01|15464.61|15384.61|10
1724266500000|2024-08-21 18:55:00|15466.55|15386.55|15470.81|15390.81|15470.81|15390.81|15466.55|15386.55|8
1724266510000|2024-08-21 18:55:10|15469.96|15389.96|15467.63|15387.63|15469.96|15389.96|15467.63|15387.63|10
1724266520000|2024-08-21 18:55:20|15467.71|15387.71|15470.28|15390.28|15470.3|15390.3|15467.71|15387.71|10
1724266530000|2024-08-21 18:55:30|15470.52|15390.52|15471.6|15391.6|15471.7|15391.7|15470.52|15390.52|10
1724266540000|2024-08-21 18:55:40|15471.74|15391.74|15471.76|15391.76|15473.12|15393.12|15471.74|15391.74|10
1724266550000|2024-08-21 18:55:50|15471.86|15391.86|15469.43|15389.43|15471.86|15391.86|15469.43|15389.43|10
1724266560000|2024-08-21 18:56:00|15469.38|15389.38|15469.13|15389.13|15469.52|15389.52|15467.98|15387.98|10
1724266570000|2024-08-21 18:56:10|15469.86|15389.86|15464.61|15384.61|15469.9|15389.9|15464.61|15384.61|10
1724266580000|2024-08-21 18:56:20|15464.34|15384.34|15462.78|15382.78|15464.34|15384.34|15462.46|15382.46|10
1724266590000|2024-08-21 18:56:30|15462.89|15382.89|15461.47|15381.47|15463.82|15383.82|15461.47|15381.47|10
1724266600000|2024-08-21 18:56:40|15461.32|15381.32|15460.93|15380.93|15461.32|15381.32|15460.81|15380.81|10
1724266610000|2024-08-21 18:56:50|15460.15|15380.15|15461.97|15381.97|15461.97|15381.97|15459.33|15379.33|10
1724266620000|2024-08-21 18:57:00|15462.83|15382.83|15470.28|15390.28|15470.28|15390.28|15462.83|15382.83|10
1724266630000|2024-08-21 18:57:10|15470.89|15390.89|15471.91|15391.91|15472.09|15392.09|15470.89|15390.89|10
1724266640000|2024-08-21 18:57:20|15471.48|15391.48|15471.14|15391.14|15471.51|15391.51|15469.15|15389.15|10
1724266650000|2024-08-21 18:57:30|15471.2|15391.2|15471.98|15391.98|15472.17|15392.17|15471.2|15391.2|10
1724266660000|2024-08-21 18:57:40|15471.88|15391.88|15469.89|15389.89|15471.88|15391.88|15469.89|15389.89|10
1724266670000|2024-08-21 18:57:50|15469.51|15389.51|15471.93|15391.93|15472.06|15392.06|15469.46|15389.46|10
1724266680000|2024-08-21 18:58:00|15472.05|15392.05|15474.57|15394.57|15474.57|15394.57|15472.05|15392.05|10
1724266690000|2024-08-21 18:58:10|15474.19|15394.19|15474.65|15394.65|15474.83|15394.83|15473.8|15393.8|9
1724266700000|2024-08-21 18:58:20|15474.41|15394.41|15475.74|15395.74|15475.92|15395.92|15474.41|15394.41|9
1724266710000|2024-08-21 18:58:30|15475.68|15395.68|15475.34|15395.34|15475.68|15395.68|15474.22|15394.22|10
1724266720000|2024-08-21 18:58:40|15475.36|15395.36|15476.06|15396.06|15476.21|15396.21|15475.36|15395.36|8
1724266730000|2024-08-21 18:58:50|15476.32|15396.32|15474.91|15394.91|15476.32|15396.32|15474.91|15394.91|8
1724266740000|2024-08-21 18:59:00|15474.88|15394.88|15474.5|15394.5|15475.05|15395.05|15473.72|15393.72|10
1724266750000|2024-08-21 18:59:10|15474.56|15394.56|15476.16|15396.16|15476.21|15396.21|15474.56|15394.56|9
1724266760000|2024-08-21 18:59:20|15476.15|15396.15|15477.39|15397.39|15477.39|15397.39|15476.15|15396.15|10
1724266770000|2024-08-21 18:59:30|15477.5|15397.5|15475.51|15395.51|15477.69|15397.69|15475.24|15395.24|10
1724266780000|2024-08-21 18:59:40|15475.26|15395.26|15473.48|15393.48|15475.39|15395.39|15473.48|15393.48|10
1724266790000|2024-08-21 18:59:50|15473.19|15393.19|15475.08|15395.08|15475.08|15395.08|15473.19|15393.19|10
1724266800000|2024-08-21 19:00:00|15475.31|15395.31|15473.6|15393.6|15475.32|15395.32|15473.6|15393.6|10
1724266810000|2024-08-21 19:00:10|15473.75|15393.75|15475.69|15395.69|15476.02|15396.02|15473.75|15393.75|9
1724266820000|2024-08-21 19:00:20|15475.97|15395.97|15476.94|15396.94|15477.07|15397.07|15475.97|15395.97|10
1724266830000|2024-08-21 19:00:30|15476.9|15396.9|15473.1|15393.1|15476.9|15396.9|15473.1|15393.1|9
1724266840000|2024-08-21 19:00:40|15473.28|15393.28|15472.15|15392.15|15473.28|15393.28|15471.43|15391.43|9
1724266850000|2024-08-21 19:00:50|15472.18|15392.18|15475.3|15395.3|15475.5|15395.5|15472.18|15392.18|10
1724266860000|2024-08-21 19:01:00|15475.32|15395.32|15476.13|15396.13|15477.04|15397.04|15475.26|15395.26|10
1724266870000|2024-08-21 19:01:10|15475.83|15395.83|15477.33|15397.33|15477.49|15397.49|15475.15|15395.15|10
1724266880000|2024-08-21 19:01:20|15477.06|15397.06|15479.68|15399.68|15479.68|15399.68|15477.06|15397.06|10
1724266890000|2024-08-21 19:01:30|15481.07|15401.07|15482.77|15402.77|15482.77|15402.77|15481.07|15401.07|10
1724266900000|2024-08-21 19:01:40|15482.79|15402.79|15484.49|15404.49|15484.49|15404.49|15482.74|15402.74|10
1724266910000|2024-08-21 19:01:50|15484.51|15404.51|15485.97|15405.97|15486.64|15406.64|15484.51|15404.51|10
1724266920000|2024-08-21 19:02:00|15486.06|15406.06|15488.16|15408.16|15488.16|15408.16|15486.06|15406.06|9
1724266930000|2024-08-21 19:02:10|15488.57|15408.57|15486.48|15406.48|15489.01|15409.01|15486.48|15406.48|9
1724266940000|2024-08-21 19:02:20|15486.06|15406.06|15486.14|15406.14|15486.19|15406.19|15485.42|15405.42|9
1724266950000|2024-08-21 19:02:30|15486.41|15406.41|15486.94|15406.94|15486.94|15406.94|15486.4|15406.4|10
1724266960000|2024-08-21 19:02:40|15487.02|15407.02|15486.73|15406.73|15487.34|15407.34|15486.18|15406.18|10
1724266970000|2024-08-21 19:02:50|15486.65|15406.65|15486.58|15406.58|15486.9|15406.9|15485.37|15405.37|10
1724266980000|2024-08-21 19:03:00|15486.81|15406.81|15486.84|15406.84|15487.17|15407.17|15485.86|15405.86|9
1724266990000|2024-08-21 19:03:10|15487.05|15407.05|15483.84|15403.84|15488.1|15408.1|15483.84|15403.84|10
1724267000000|2024-08-21 19:03:20|15484.14|15404.14|15486.25|15406.25|15486.85|15406.85|15484.14|15404.14|10
1724267010000|2024-08-21 19:03:30|15485.46|15405.46|15485.88|15405.88|15486.13|15406.13|15485.23|15405.23|9
1724267020000|2024-08-21 19:03:40|15486.6|15406.6|15490.73|15410.73|15490.73|15410.73|15486.6|15406.6|10
1724267030000|2024-08-21 19:03:50|15490.85|15410.85|15488.96|15408.96|15490.85|15410.85|15488.96|15408.96|10
1724267040000|2024-08-21 19:04:00|15487.71|15407.71|15483.8|15403.8|15487.71|15407.71|15483.55|15403.55|10
1724267050000|2024-08-21 19:04:10|15482.74|15402.74|15480.58|15400.58|15482.76|15402.76|15480.58|15400.58|10
1724267060000|2024-08-21 19:04:20|15480.05|15400.05|15476.96|15396.96|15480.28|15400.28|15476.96|15396.96|10
1724267070000|2024-08-21 19:04:30|15476.57|15396.57|15472.33|15392.33|15477.12|15397.12|15472.33|15392.33|10
1724267080000|2024-08-21 19:04:40|15471.87|15391.87|15464.08|15384.08|15471.87|15391.87|15464.08|15384.08|10
1724267090000|2024-08-21 19:04:50|15463.7|15383.7|15465.1|15385.1|15466.3|15386.3|15463.67|15383.67|10
1724267100000|2024-08-21 19:05:00|15465.09|15385.09|15465.87|15385.87|15466.14|15386.14|15465.09|15385.09|10
1724267110000|2024-08-21 19:05:10|15466.67|15386.67|15467.72|15387.72|15468.06|15388.06|15466.67|15386.67|10
1724267120000|2024-08-21 19:05:20|15467.68|15387.68|15471.54|15391.54|15471.54|15391.54|15467.61|15387.61|10
1724267130000|2024-08-21 19:05:30|15471.77|15391.77|15475.37|15395.37|15475.37|15395.37|15471.77|15391.77|10
1724267140000|2024-08-21 19:05:40|15476.05|15396.05|15477.85|15397.85|15479.24|15399.24|15476.05|15396.05|9
1724267150000|2024-08-21 19:05:50|15477.34|15397.34|15479.53|15399.53|15479.53|15399.53|15476.87|15396.87|10
1724267160000|2024-08-21 19:06:00|15479.66|15399.66|15481.37|15401.37|15481.37|15401.37|15479.66|15399.66|10
1724267170000|2024-08-21 19:06:10|15481.57|15401.57|15488.12|15408.12|15488.12|15408.12|15481.57|15401.57|10
1724267180000|2024-08-21 19:06:20|15488.37|15408.37|15488.56|15408.56|15488.92|15408.92|15488.01|15408.01|10
1724267190000|2024-08-21 19:06:30|15488.96|15408.96|15486.63|15406.63|15488.96|15408.96|15486.63|15406.63|9
1724267200000|2024-08-21 19:06:40|15485.92|15405.92|15486.51|15406.51|15487.13|15407.13|15485.82|15405.82|10
1724267210000|2024-08-21 19:06:50|15487.43|15407.43|15491.45|15411.45|15491.45|15411.45|15486.94|15406.94|10
1724267220000|2024-08-21 19:07:00|15492.93|15412.93|15497.94|15417.94|15497.94|15417.94|15492.93|15412.93|10
1724267230000|2024-08-21 19:07:10|15498.87|15418.87|15505.46|15425.46|15505.46|15425.46|15498.87|15418.87|9
1724267240000|2024-08-21 19:07:20|15506.42|15426.42|15507.05|15427.05|15509.27|15429.27|15503.41|15423.41|10
1724267250000|2024-08-21 19:07:30|15506.91|15426.91|15507.44|15427.44|15507.73|15427.73|15505.32|15425.32|10
1724267260000|2024-08-21 19:07:40|15507.72|15427.72|15509.91|15429.91|15509.91|15429.91|15507.72|15427.72|10
1724267270000|2024-08-21 19:07:50|15509.59|15429.59|15511.5|15431.5|15511.8|15431.8|15508.64|15428.64|10
1724267280000|2024-08-21 19:08:00|15511.01|15431.01|15512|15432|15512|15432|15509.71|15429.71|10
1724267290000|2024-08-21 19:08:10|15512.09|15432.09|15513.93|15433.93|15514.33|15434.33|15512.09|15432.09|10
1724267300000|2024-08-21 19:08:20|15513.94|15433.94|15515.93|15435.93|15515.93|15435.93|15513.31|15433.31|10
1724267310000|2024-08-21 19:08:30|15516.94|15436.94|15517.52|15437.52|15518.06|15438.06|15516.94|15436.94|9
1724267320000|2024-08-21 19:08:40|15517.29|15437.29|15516.58|15436.58|15518.38|15438.38|15516.58|15436.58|10
1724267330000|2024-08-21 19:08:50|15517.23|15437.23|15519.09|15439.09|15519.09|15439.09|15517.23|15437.23|10
1724267340000|2024-08-21 19:09:00|15519.23|15439.23|15518.05|15438.05|15519.23|15439.23|15518.02|15438.02|10
1724267350000|2024-08-21 19:09:10|15517.49|15437.49|15513.56|15433.56|15517.49|15437.49|15513.56|15433.56|10
1724267360000|2024-08-21 19:09:20|15513.6|15433.6|15513.8|15433.8|15514.43|15434.43|15511.19|15431.19|9
1724267370000|2024-08-21 19:09:30|15513.73|15433.73|15517.17|15437.17|15517.17|15437.17|15513.7|15433.7|10
1724267380000|2024-08-21 19:09:40|15517.09|15437.09|15516.43|15436.43|15517.9|15437.9|15514.93|15434.93|10
1724267390000|2024-08-21 19:09:50|15516.91|15436.91|15519.96|15439.96|15520.43|15440.43|15516.91|15436.91|10
1724267400000|2024-08-21 19:10:00|15519.97|15439.97|15520.75|15440.75|15521.09|15441.09|15519.97|15439.97|10
1724267410000|2024-08-21 19:10:10|15521.01|15441.01|15524.56|15444.56|15524.56|15444.56|15521.01|15441.01|10
1724267420000|2024-08-21 19:10:20|15524.14|15444.14|15528.22|15448.22|15528.22|15448.22|15524.14|15444.14|9
1724267430000|2024-08-21 19:10:30|15527.55|15447.55|15527.02|15447.02|15528.05|15448.05|15527.02|15447.02|10
1724267440000|2024-08-21 19:10:40|15527.18|15447.18|15526.01|15446.01|15527.97|15447.97|15525.63|15445.63|10
1724267450000|2024-08-21 19:10:50|15525.12|15445.12|15526.38|15446.38|15526.5|15446.5|15524.98|15444.98|10
1724267460000|2024-08-21 19:11:00|15527.04|15447.04|15529.72|15449.72|15529.72|15449.72|15527.04|15447.04|9
1724267470000|2024-08-21 19:11:10|15529.87|15449.87|15531.28|15451.28|15531.28|15451.28|15529.87|15449.87|9
1724267480000|2024-08-21 19:11:20|15531.4|15451.4|15531.06|15451.06|15531.4|15451.4|15530.43|15450.43|10
1724267490000|2024-08-21 19:11:30|15530.95|15450.95|15529.34|15449.34|15531.24|15451.24|15528.88|15448.88|9
1724267500000|2024-08-21 19:11:40|15529.51|15449.51|15528.85|15448.85|15529.51|15449.51|15528.08|15448.08|10
1724267510000|2024-08-21 19:11:50|15529.02|15449.02|15527.27|15447.27|15529.02|15449.02|15526.85|15446.85|10
1724267520000|2024-08-21 19:12:00|15526.89|15446.89|15529.23|15449.23|15529.23|15449.23|15526.89|15446.89|10
1724267530000|2024-08-21 19:12:10|15528.97|15448.97|15532.34|15452.34|15532.34|15452.34|15528.97|15448.97|10
1724267540000|2024-08-21 19:12:20|15532.43|15452.43|15532.39|15452.39|15532.76|15452.76|15532.04|15452.04|10
1724267550000|2024-08-21 19:12:30|15532.48|15452.48|15532.51|15452.51|15532.94|15452.94|15532.31|15452.31|10
1724267560000|2024-08-21 19:12:40|15532.54|15452.54|15530.92|15450.92|15532.54|15452.54|15530.92|15450.92|10
1724267570000|2024-08-21 19:12:50|15530.49|15450.49|15528.05|15448.05|15530.49|15450.49|15528.05|15448.05|10
1724267580000|2024-08-21 19:13:00|15527.97|15447.97|15527.46|15447.46|15528.37|15448.37|15526.61|15446.61|10
1724267590000|2024-08-21 19:13:10|15527.52|15447.52|15529.03|15449.03|15529.03|15449.03|15527.52|15447.52|10
1724267600000|2024-08-21 19:13:20|15528.94|15448.94|15521.89|15441.89|15528.94|15448.94|15521.89|15441.89|9
1724267610000|2024-08-21 19:13:30|15521.07|15441.07|15517.14|15437.14|15521.07|15441.07|15517.14|15437.14|10
1724267620000|2024-08-21 19:13:40|15516.21|15436.21|15515.46|15435.46|15516.21|15436.21|15514.89|15434.89|10
1724267630000|2024-08-21 19:13:50|15515.74|15435.74|15514.2|15434.2|15515.74|15435.74|15514.2|15434.2|10
1724267640000|2024-08-21 19:14:00|15513.71|15433.71|15515.15|15435.15|15515.15|15435.15|15513.06|15433.06|9
1724267650000|2024-08-21 19:14:10|15514.6|15434.6|15513.8|15433.8|15515.32|15435.32|15513.8|15433.8|10
1724267660000|2024-08-21 19:14:20|15513.88|15433.88|15514.93|15434.93|15514.93|15434.93|15513.88|15433.88|10
1724267670000|2024-08-21 19:14:30|15515.37|15435.37|15515.15|15435.15|15516.59|15436.59|15515.15|15435.15|10
1724267680000|2024-08-21 19:14:40|15515.04|15435.04|15515.55|15435.55|15515.67|15435.67|15514.89|15434.89|9
1724267690000|2024-08-21 19:14:50|15515.7|15435.7|15515.32|15435.32|15516.25|15436.25|15515.32|15435.32|9
1724267700000|2024-08-21 19:15:00|15515.81|15435.81|15514.85|15434.85|15515.92|15435.92|15514.84|15434.84|10
1724267710000|2024-08-21 19:15:10|15515.35|15435.35|15517.45|15437.45|15517.47|15437.47|15515.35|15435.35|10
1724267720000|2024-08-21 19:15:20|15518.05|15438.05|15518.25|15438.25|15518.68|15438.68|15517.81|15437.81|10
1724267730000|2024-08-21 19:15:30|15518.35|15438.35|15520.37|15440.37|15520.37|15440.37|15518.21|15438.21|10
1724267740000|2024-08-21 19:15:40|15520.39|15440.39|15523.1|15443.1|15523.76|15443.76|15520.39|15440.39|10
1724267750000|2024-08-21 19:15:50|15523.7|15443.7|15522.45|15442.45|15524.05|15444.05|15522.45|15442.45|10
1724267760000|2024-08-21 19:16:00|15522.56|15442.56|15521.48|15441.48|15522.83|15442.83|15521.48|15441.48|10
1724267770000|2024-08-21 19:16:10|15521.6|15441.6|15516.35|15436.35|15521.6|15441.6|15515.97|15435.97|10
1724267780000|2024-08-21 19:16:20|15516.46|15436.46|15507.11|15427.11|15516.47|15436.47|15507.11|15427.11|10
1724267790000|2024-08-21 19:16:30|15507.79|15427.79|15505.1|15425.1|15507.96|15427.96|15504.76|15424.76|10
1724267800000|2024-08-21 19:16:40|15504.83|15424.83|15504.98|15424.98|15505.64|15425.64|15504.83|15424.83|10
1724267810000|2024-08-21 19:16:50|15505.17|15425.17|15505.63|15425.63|15505.88|15425.88|15504.59|15424.59|10
1724267820000|2024-08-21 19:17:00|15505.8|15425.8|15509.16|15429.16|15509.59|15429.59|15505.8|15425.8|10
1724267830000|2024-08-21 19:17:10|15509.08|15429.08|15504|15424|15509.08|15429.08|15504|15424|10
1724267840000|2024-08-21 19:17:20|15503.73|15423.73|15500.27|15420.27|15503.73|15423.73|15495.43|15415.43|10
1724267850000|2024-08-21 19:17:30|15498.1|15418.1|15487.16|15407.16|15498.1|15418.1|15469.61|15389.61|10
1724267860000|2024-08-21 19:17:40|15486.09|15406.09|15492.19|15412.19|15492.19|15412.19|15482.51|15402.51|10
1724267870000|2024-08-21 19:17:50|15493.16|15413.16|15497.23|15417.23|15497.23|15417.23|15493.16|15413.16|10
1724267880000|2024-08-21 19:18:00|15497.3|15417.3|15503.65|15423.65|15503.72|15423.72|15497.3|15417.3|9
1724267890000|2024-08-21 19:18:10|15502.79|15422.79|15500.56|15420.56|15503.31|15423.31|15500.49|15420.49|10
1724267900000|2024-08-21 19:18:20|15500.42|15420.42|15497.36|15417.36|15500.83|15420.83|15496.92|15416.92|10
1724267910000|2024-08-21 19:18:30|15495.82|15415.82|15493.81|15413.81|15495.82|15415.82|15493.81|15413.81|10
1724267920000|2024-08-21 19:18:40|15491.19|15411.19|15482.38|15402.38|15491.19|15411.19|15481.04|15401.04|10
1724267930000|2024-08-21 19:18:50|15482.15|15402.15|15481.12|15401.12|15483.06|15403.06|15480.19|15400.19|10
1724267940000|2024-08-21 19:19:00|15480.8|15400.8|15480.96|15400.96|15481.72|15401.72|15479.09|15399.09|10
1724267950000|2024-08-21 19:19:10|15482.13|15402.13|15482.13|15402.13|15482.8|15402.8|15481.49|15401.49|10
1724267960000|2024-08-21 19:19:20|15480.95|15400.95|15479.87|15399.87|15481.87|15401.87|15477.42|15397.42|10
1724267970000|2024-08-21 19:19:30|15481.41|15401.41|15477.85|15397.85|15481.41|15401.41|15477.85|15397.85|9
1724267980000|2024-08-21 19:19:40|15477.6|15397.6|15473.27|15393.27|15477.81|15397.81|15473.27|15393.27|10
1724267990000|2024-08-21 19:19:50|15471.9|15391.9|15466.59|15386.59|15471.94|15391.94|15466.59|15386.59|10
1724268000000|2024-08-21 19:20:00|15466.46|15386.46|15463.21|15383.21|15466.46|15386.46|15463.21|15383.21|10
1724268010000|2024-08-21 19:20:10|15462.1|15382.1|15460.95|15380.95|15462.1|15382.1|15459.96|15379.96|10
1724268020000|2024-08-21 19:20:20|15460.92|15380.92|15452.06|15372.06|15460.92|15380.92|15452.06|15372.06|10
1724268030000|2024-08-21 19:20:30|15451.72|15371.72|15452.15|15372.15|15452.15|15372.15|15449.47|15369.47|10
1724268040000|2024-08-21 19:20:40|15451.34|15371.34|15444.45|15364.45|15451.39|15371.39|15444.45|15364.45|10
1724268050000|2024-08-21 19:20:50|15443.63|15363.63|15442.44|15362.44|15443.66|15363.66|15442.09|15362.09|9
1724268060000|2024-08-21 19:21:00|15442.94|15362.94|15443.62|15363.62|15444.22|15364.22|15442.78|15362.78|10
1724268070000|2024-08-21 19:21:10|15444.65|15364.65|15444.13|15364.13|15445.57|15365.57|15443.33|15363.33|10
1724268080000|2024-08-21 19:21:20|15444.42|15364.42|15444.31|15364.31|15444.76|15364.76|15443.96|15363.96|10
1724268090000|2024-08-21 19:21:30|15444.26|15364.26|15443.03|15363.03|15444.26|15364.26|15443.03|15363.03|10
1724268100000|2024-08-21 19:21:40|15442.58|15362.58|15448.98|15368.98|15448.98|15368.98|15442.12|15362.12|10
1724268110000|2024-08-21 19:21:50|15449.43|15369.43|15451.13|15371.13|15451.13|15371.13|15449.15|15369.15|10
1724268120000|2024-08-21 19:22:00|15452.07|15372.07|15452.35|15372.35|15452.35|15372.35|15452.06|15372.06|10
1724268130000|2024-08-21 19:22:10|15452.95|15372.95|15457.22|15377.22|15457.22|15377.22|15452.95|15372.95|10
1724268140000|2024-08-21 19:22:20|15457.85|15377.85|15461.18|15381.18|15463.01|15383.01|15457.85|15377.85|10
1724268150000|2024-08-21 19:22:30|15461.65|15381.65|15460.4|15380.4|15461.65|15381.65|15460.4|15380.4|10
1724268160000|2024-08-21 19:22:40|15459.61|15379.61|15456.42|15376.42|15460.53|15380.53|15456.42|15376.42|10
1724268170000|2024-08-21 19:22:50|15456.53|15376.53|15453.72|15373.72|15456.54|15376.54|15453.72|15373.72|10
1724268180000|2024-08-21 19:23:00|15453.06|15373.06|15454.71|15374.71|15454.73|15374.73|15452.51|15372.51|10
1724268190000|2024-08-21 19:23:10|15455.18|15375.18|15458.91|15378.91|15458.94|15378.94|15455.18|15375.18|10
1724268200000|2024-08-21 19:23:20|15458.48|15378.48|15459.53|15379.53|15459.71|15379.71|15458.48|15378.48|10
1724268210000|2024-08-21 19:23:30|15460.22|15380.22|15460.59|15380.59|15460.59|15380.59|15459.86|15379.86|10
1724268220000|2024-08-21 19:23:40|15460.66|15380.66|15464.07|15384.07|15464.07|15384.07|15460.66|15380.66|10
1724268230000|2024-08-21 19:23:50|15464.67|15384.67|15462.47|15382.47|15464.67|15384.67|15462.47|15382.47|10
1724268240000|2024-08-21 19:24:00|15462.39|15382.39|15463.66|15383.66|15463.66|15383.66|15461.31|15381.31|10
1724268250000|2024-08-21 19:24:10|15463.34|15383.34|15466.12|15386.12|15466.65|15386.65|15463.18|15383.18|9
1724268260000|2024-08-21 19:24:20|15465.24|15385.24|15465.33|15385.33|15465.58|15385.58|15465.04|15385.04|9
1724268270000|2024-08-21 19:24:30|15465.19|15385.19|15465.42|15385.42|15465.42|15385.42|15464.49|15384.49|10
1724268280000|2024-08-21 19:24:40|15464.9|15384.9|15465.14|15385.14|15465.6|15385.6|15464|15384|10
1724268290000|2024-08-21 19:24:50|15466.1|15386.1|15473.07|15393.07|15473.07|15393.07|15466.1|15386.1|10
1724268300000|2024-08-21 19:25:00|15472.85|15392.85|15474.58|15394.58|15474.58|15394.58|15472.85|15392.85|9
1724268310000|2024-08-21 19:25:10|15474.48|15394.48|15475.4|15395.4|15475.4|15395.4|15473.4|15393.4|10
1724268320000|2024-08-21 19:25:20|15475.12|15395.12|15476.73|15396.73|15477.35|15397.35|15474.86|15394.86|10
1724268330000|2024-08-21 19:25:30|15476.19|15396.19|15477.06|15397.06|15477.13|15397.13|15475.71|15395.71|10
1724268340000|2024-08-21 19:25:40|15476.77|15396.77|15475.5|15395.5|15476.77|15396.77|15474.59|15394.59|10
1724268350000|2024-08-21 19:25:50|15475.31|15395.31|15477.45|15397.45|15477.6|15397.6|15475.31|15395.31|10
1724268360000|2024-08-21 19:26:00|15477.38|15397.38|15479.08|15399.08|15479.09|15399.09|15476.75|15396.75|10
1724268370000|2024-08-21 19:26:10|15479.23|15399.23|15482.71|15402.71|15482.95|15402.95|15479.23|15399.23|10
1724268380000|2024-08-21 19:26:20|15481.48|15401.48|15479.49|15399.49|15481.55|15401.55|15479.49|15399.49|10
1724268390000|2024-08-21 19:26:30|15479.5|15399.5|15481.04|15401.04|15481.04|15401.04|15478.43|15398.43|10
1724268400000|2024-08-21 19:26:40|15481.24|15401.24|15480.13|15400.13|15481.67|15401.67|15480.13|15400.13|10
1724268410000|2024-08-21 19:26:50|15480.81|15400.81|15482.55|15402.55|15482.55|15402.55|15480.81|15400.81|10
1724268420000|2024-08-21 19:27:00|15482.48|15402.48|15484.47|15404.47|15484.47|15404.47|15482.46|15402.46|9
1724268430000|2024-08-21 19:27:10|15485.36|15405.36|15486.13|15406.13|15486.33|15406.33|15485.11|15405.11|10
1724268440000|2024-08-21 19:27:20|15486.1|15406.1|15482.32|15402.32|15486.1|15406.1|15482.32|15402.32|9
1724268450000|2024-08-21 19:27:30|15481.68|15401.68|15482.65|15402.65|15482.72|15402.72|15481.44|15401.44|9
1724268460000|2024-08-21 19:27:40|15482.85|15402.85|15484.41|15404.41|15484.68|15404.68|15482.85|15402.85|10
1724268470000|2024-08-21 19:27:50|15484.88|15404.88|15483.42|15403.42|15485.17|15405.17|15483.42|15403.42|10
1724268480000|2024-08-21 19:28:00|15481.74|15401.74|15480.32|15400.32|15481.74|15401.74|15480.31|15400.31|10
1724268490000|2024-08-21 19:28:10|15480.3|15400.3|15477.92|15397.92|15480.91|15400.91|15477.92|15397.92|9
1724268500000|2024-08-21 19:28:20|15480.78|15400.78|15486.82|15406.82|15486.82|15406.82|15479.71|15399.71|10
1724268510000|2024-08-21 19:28:30|15486.73|15406.73|15483.87|15403.87|15487.62|15407.62|15483.87|15403.87|10
1724268520000|2024-08-21 19:28:40|15484.08|15404.08|15481.21|15401.21|15484.24|15404.24|15481.21|15401.21|10
1724268530000|2024-08-21 19:28:50|15481.3|15401.3|15481.63|15401.63|15481.81|15401.81|15480.08|15400.08|10
1724268540000|2024-08-21 19:29:00|15481.53|15401.53|15484|15404|15484.2|15404.2|15481.53|15401.53|10
1724268550000|2024-08-21 19:29:10|15484.29|15404.29|15483.71|15403.71|15484.47|15404.47|15482.97|15402.97|10
1724268560000|2024-08-21 19:29:20|15484.44|15404.44|15487.43|15407.43|15487.43|15407.43|15484.4|15404.4|10
1724268570000|2024-08-21 19:29:30|15487.9|15407.9|15493.21|15413.21|15493.21|15413.21|15487.9|15407.9|10
1724268580000|2024-08-21 19:29:40|15493.2|15413.2|15493.95|15413.95|15493.95|15413.95|15493.2|15413.2|9
1724268590000|2024-08-21 19:29:50|15494.15|15414.15|15491.77|15411.77|15494.15|15414.15|15491.77|15411.77|10
1724268600000|2024-08-21 19:30:00|15491.81|15411.81|15490.61|15410.61|15492.44|15412.44|15490.61|15410.61|9
1724268610000|2024-08-21 19:30:10|15491.56|15411.56|15493.46|15413.46|15493.46|15413.46|15491.46|15411.46|10
1724268620000|2024-08-21 19:30:20|15493.35|15413.35|15490.48|15410.48|15493.76|15413.76|15490.48|15410.48|10
1724268630000|2024-08-21 19:30:30|15489.88|15409.88|15485.88|15405.88|15489.88|15409.88|15485.88|15405.88|10
1724268640000|2024-08-21 19:30:40|15485.94|15405.94|15485.65|15405.65|15486.39|15406.39|15485.65|15405.65|10
1724268650000|2024-08-21 19:30:50|15485.87|15405.87|15487.65|15407.65|15487.65|15407.65|15485.26|15405.26|10
1724268660000|2024-08-21 19:31:00|15488|15408|15499.21|15419.21|15499.22|15419.22|15487.99|15407.99|10
1724268670000|2024-08-21 19:31:10|15498.9|15418.9|15498.32|15418.32|15499.72|15419.72|15497.49|15417.49|10
1724268680000|2024-08-21 19:31:20|15498.41|15418.41|15499.34|15419.34|15499.53|15419.53|15498.03|15418.03|10
1724268690000|2024-08-21 19:31:30|15499.51|15419.51|15500.35|15420.35|15500.36|15420.36|15499.51|15419.51|10
1724268700000|2024-08-21 19:31:40|15500.31|15420.31|15501.82|15421.82|15502.77|15422.77|15500.31|15420.31|10
1724268710000|2024-08-21 19:31:50|15502.18|15422.18|15503.05|15423.05|15503.05|15423.05|15501.27|15421.27|10
1724268720000|2024-08-21 19:32:00|15503.29|15423.29|15500.49|15420.49|15503.55|15423.55|15500.49|15420.49|9
1724268730000|2024-08-21 19:32:10|15500.82|15420.82|15500.76|15420.76|15501.6|15421.6|15499.5|15419.5|10
1724268740000|2024-08-21 19:32:20|15500.87|15420.87|15498.03|15418.03|15500.96|15420.96|15498.03|15418.03|9
1724268750000|2024-08-21 19:32:30|15496.39|15416.39|15490.37|15410.37|15496.39|15416.39|15490.27|15410.27|10
1724268760000|2024-08-21 19:32:40|15489.73|15409.73|15489.4|15409.4|15489.92|15409.92|15489.4|15409.4|10
1724268770000|2024-08-21 19:32:50|15490.47|15410.47|15492.79|15412.79|15492.79|15412.79|15490.47|15410.47|9
1724268780000|2024-08-21 19:33:00|15492.88|15412.88|15499.69|15419.69|15499.82|15419.82|15492.88|15412.88|10
1724268790000|2024-08-21 19:33:10|15499.21|15419.21|15502.46|15422.46|15502.46|15422.46|15499.21|15419.21|10
1724268800000|2024-08-21 19:33:20|15502.67|15422.67|15503.23|15423.23|15503.96|15423.96|15502.59|15422.59|10
1724268810000|2024-08-21 19:33:30|15502.18|15422.18|15501.77|15421.77|15502.18|15422.18|15501.32|15421.32|9
1724268820000|2024-08-21 19:33:40|15501.33|15421.33|15502.36|15422.36|15502.36|15422.36|15500.7|15420.7|9
1724268830000|2024-08-21 19:33:50|15502.09|15422.09|15506.9|15426.9|15507.73|15427.73|15502.02|15422.02|10
1724268840000|2024-08-21 19:34:00|15506.48|15426.48|15507.96|15427.96|15509.18|15429.18|15506.48|15426.48|10
1724268850000|2024-08-21 19:34:10|15507.35|15427.35|15511.01|15431.01|15511.01|15431.01|15507.35|15427.35|10
1724268860000|2024-08-21 19:34:20|15510.9|15430.9|15514.62|15434.62|15514.62|15434.62|15510.9|15430.9|10
1724268870000|2024-08-21 19:34:30|15514.6|15434.6|15516.98|15436.98|15517.22|15437.22|15514.6|15434.6|10
1724268880000|2024-08-21 19:34:40|15517.97|15437.97|15521.44|15441.44|15521.44|15441.44|15517.97|15437.97|10
1724268890000|2024-08-21 19:34:50|15521.03|15441.03|15521.97|15441.97|15523.2|15443.2|15521.03|15441.03|10
1724268900000|2024-08-21 19:35:00|15522.76|15442.76|15522.72|15442.72|15523.23|15443.23|15521.25|15441.25|10
1724268910000|2024-08-21 19:35:10|15522.59|15442.59|15521.56|15441.56|15522.62|15442.62|15520.44|15440.44|8
1724268920000|2024-08-21 19:35:20|15522.19|15442.19|15534.32|15454.32|15534.32|15454.32|15522.19|15442.19|10
1724268930000|2024-08-21 19:35:30|15534.44|15454.44|15540.12|15460.12|15540.12|15460.12|15533.11|15453.11|9
1724268940000|2024-08-21 19:35:40|15539.48|15459.48|15539.62|15459.62|15541.19|15461.19|15538.08|15458.08|10
1724268950000|2024-08-21 19:35:50|15539.24|15459.24|15538.4|15458.4|15539.24|15459.24|15537.5|15457.5|10
1724268960000|2024-08-21 19:36:00|15537.16|15457.16|15535.04|15455.04|15538.33|15458.33|15534.88|15454.88|10
1724268970000|2024-08-21 19:36:10|15535.67|15455.67|15537.01|15457.01|15537.01|15457.01|15535.61|15455.61|10
1724268980000|2024-08-21 19:36:20|15538|15458|15537.88|15457.88|15538.21|15458.21|15537.56|15457.56|10
1724268990000|2024-08-21 19:36:30|15538.84|15458.84|15545.54|15465.54|15545.54|15465.54|15538.84|15458.84|10
1724269000000|2024-08-21 19:36:40|15545.55|15465.55|15546.74|15466.74|15546.74|15466.74|15543.62|15463.62|10
1724269010000|2024-08-21 19:36:50|15547.12|15467.12|15541.38|15461.38|15547.12|15467.12|15541.38|15461.38|10
1724269020000|2024-08-21 19:37:00|15541.3|15461.3|15536.25|15456.25|15541.3|15461.3|15536.17|15456.17|10
1724269030000|2024-08-21 19:37:10|15535.38|15455.38|15540.64|15460.64|15540.64|15460.64|15535.38|15455.38|10
1724269040000|2024-08-21 19:37:20|15540.81|15460.81|15543.73|15463.73|15543.8|15463.8|15540.81|15460.81|10
1724269050000|2024-08-21 19:37:30|15543.66|15463.66|15542.61|15462.61|15544.02|15464.02|15542.61|15462.61|10
1724269060000|2024-08-21 19:37:40|15542.34|15462.34|15542.59|15462.59|15543.62|15463.62|15541.72|15461.72|10
1724269070000|2024-08-21 19:37:50|15542.93|15462.93|15541.76|15461.76|15543.45|15463.45|15541.76|15461.76|10
1724269080000|2024-08-21 19:38:00|15541.75|15461.75|15543.35|15463.35|15543.69|15463.69|15541.75|15461.75|10
1724269090000|2024-08-21 19:38:10|15543.29|15463.29|15541.63|15461.63|15543.29|15463.29|15541.17|15461.17|9
1724269100000|2024-08-21 19:38:20|15541.33|15461.33|15545.68|15465.68|15547.59|15467.59|15541.33|15461.33|10
1724269110000|2024-08-21 19:38:30|15546.09|15466.09|15547.95|15467.95|15548.96|15468.96|15546.09|15466.09|10
1724269120000|2024-08-21 19:38:40|15548.06|15468.06|15548.32|15468.32|15548.32|15468.32|15547.01|15467.01|10
1724269130000|2024-08-21 19:38:50|15548.45|15468.45|15551.01|15471.01|15551.56|15471.56|15548.39|15468.39|10
1724269140000|2024-08-21 19:39:00|15551.27|15471.27|15555.52|15475.52|15555.52|15475.52|15551.21|15471.21|10
1724269150000|2024-08-21 19:39:10|15555.68|15475.68|15557.3|15477.3|15557.3|15477.3|15555.68|15475.68|8
1724269160000|2024-08-21 19:39:20|15557.33|15477.33|15558.21|15478.21|15558.21|15478.21|15555.63|15475.63|10
1724269170000|2024-08-21 19:39:30|15559.02|15479.02|15555.05|15475.05|15559.16|15479.16|15555.05|15475.05|10
1724269180000|2024-08-21 19:39:40|15553.66|15473.66|15549.05|15469.05|15553.66|15473.66|15548|15468|10
1724269190000|2024-08-21 19:39:50|15549.64|15469.64|15552.67|15472.67|15552.67|15472.67|15549.64|15469.64|9
1724269200000|2024-08-21 19:40:00|15552.69|15472.69|15555.33|15475.33|15555.33|15475.33|15552.44|15472.44|10
1724269210000|2024-08-21 19:40:10|15556.44|15476.44|15554.89|15474.89|15558.95|15478.95|15554.89|15474.89|10
1724269220000|2024-08-21 19:40:20|15554.12|15474.12|15540.25|15460.25|15554.12|15474.12|15540.25|15460.25|10
1724269230000|2024-08-21 19:40:30|15541|15461|15538.59|15458.59|15542.54|15462.54|15538.46|15458.46|10
1724269240000|2024-08-21 19:40:40|15538.54|15458.54|15544.51|15464.51|15544.51|15464.51|15538.54|15458.54|10
1724269250000|2024-08-21 19:40:50|15545.2|15465.2|15546.21|15466.21|15547.08|15467.08|15545.2|15465.2|10
1724269260000|2024-08-21 19:41:00|15546.22|15466.22|15546.79|15466.79|15547.21|15467.21|15545.27|15465.27|10
1724269270000|2024-08-21 19:41:10|15546.87|15466.87|15545.12|15465.12|15546.87|15466.87|15543.95|15463.95|10
1724269280000|2024-08-21 19:41:20|15544.35|15464.35|15545.43|15465.43|15545.52|15465.52|15544.1|15464.1|8
1724269290000|2024-08-21 19:41:30|15544.93|15464.93|15541.95|15461.95|15545.15|15465.15|15541.95|15461.95|10
1724269300000|2024-08-21 19:41:40|15542.65|15462.65|15539.19|15459.19|15542.65|15462.65|15539.19|15459.19|9
1724269310000|2024-08-21 19:41:50|15539.18|15459.18|15532.53|15452.53|15539.18|15459.18|15532.53|15452.53|10
1724269320000|2024-08-21 19:42:00|15532.1|15452.1|15531.52|15451.52|15533.62|15453.62|15531.5|15451.5|9
1724269330000|2024-08-21 19:42:10|15531.42|15451.42|15531.34|15451.34|15531.8|15451.8|15531.14|15451.14|10
1724269340000|2024-08-21 19:42:20|15531.39|15451.39|15528.69|15448.69|15532.51|15452.51|15528.39|15448.39|10
1724269350000|2024-08-21 19:42:30|15528.63|15448.63|15529.27|15449.27|15529.27|15449.27|15528.42|15448.42|10
1724269360000|2024-08-21 19:42:40|15529.6|15449.6|15527.43|15447.43|15529.64|15449.64|15527.43|15447.43|10
1724269370000|2024-08-21 19:42:50|15527.28|15447.28|15526.35|15446.35|15527.28|15447.28|15526.25|15446.25|10
1724269380000|2024-08-21 19:43:00|15526.15|15446.15|15522.82|15442.82|15526.56|15446.56|15522.82|15442.82|10
1724269390000|2024-08-21 19:43:10|15522.76|15442.76|15525.21|15445.21|15525.21|15445.21|15522.76|15442.76|10
1724269400000|2024-08-21 19:43:20|15525.83|15445.83|15528.56|15448.56|15528.56|15448.56|15525.63|15445.63|10
1724269410000|2024-08-21 19:43:30|15528.95|15448.95|15527.19|15447.19|15529.02|15449.02|15527.19|15447.19|10
1724269420000|2024-08-21 19:43:40|15527.18|15447.18|15526.74|15446.74|15527.18|15447.18|15525.06|15445.06|10
1724269430000|2024-08-21 19:43:50|15526.85|15446.85|15525.7|15445.7|15527.36|15447.36|15525.7|15445.7|9
1724269440000|2024-08-21 19:44:00|15525.92|15445.92|15527.99|15447.99|15528.18|15448.18|15525.92|15445.92|10
1724269450000|2024-08-21 19:44:10|15528.42|15448.42|15531.18|15451.18|15531.18|15451.18|15528.42|15448.42|9
1724269460000|2024-08-21 19:44:20|15531.68|15451.68|15531.25|15451.25|15531.68|15451.68|15531.21|15451.21|10
1724269470000|2024-08-21 19:44:30|15530.93|15450.93|15528.95|15448.95|15530.93|15450.93|15527.99|15447.99|9
1724269480000|2024-08-21 19:44:40|15528.61|15448.61|15530.24|15450.24|15530.43|15450.43|15528.61|15448.61|10
1724269490000|2024-08-21 19:44:50|15529.5|15449.5|15530.13|15450.13|15530.13|15450.13|15528.34|15448.34|10
1724269500000|2024-08-21 19:45:00|15529.94|15449.94|15526.58|15446.58|15530.06|15450.06|15525.22|15445.22|10
1724269510000|2024-08-21 19:45:10|15527.4|15447.4|15529.16|15449.16|15530.58|15450.58|15527.4|15447.4|10
1724269520000|2024-08-21 19:45:20|15528.97|15448.97|15530.98|15450.98|15530.98|15450.98|15528.97|15448.97|10
1724269530000|2024-08-21 19:45:30|15529.92|15449.92|15531.51|15451.51|15531.51|15451.51|15528.89|15448.89|9
1724269540000|2024-08-21 19:45:40|15530.69|15450.69|15532.55|15452.55|15533.29|15453.29|15530.06|15450.06|10
1724269550000|2024-08-21 19:45:50|15531.07|15451.07|15529.06|15449.06|15531.07|15451.07|15528.97|15448.97|10
1724269560000|2024-08-21 19:46:00|15529.8|15449.8|15531.38|15451.38|15531.38|15451.38|15529.8|15449.8|10
1724269570000|2024-08-21 19:46:10|15531.35|15451.35|15531.78|15451.78|15532.07|15452.07|15531.2|15451.2|10
1724269580000|2024-08-21 19:46:20|15531.83|15451.83|15530.43|15450.43|15531.83|15451.83|15528.96|15448.96|10
1724269590000|2024-08-21 19:46:30|15530.61|15450.61|15533.48|15453.48|15533.48|15453.48|15530.61|15450.61|10
1724269600000|2024-08-21 19:46:40|15534.24|15454.24|15534.88|15454.88|15535.46|15455.46|15534.24|15454.24|10
1724269610000|2024-08-21 19:46:50|15535.39|15455.39|15537.81|15457.81|15537.81|15457.81|15535.28|15455.28|10
1724269620000|2024-08-21 19:47:00|15537.94|15457.94|15539.43|15459.43|15539.64|15459.64|15537.94|15457.94|10
1724269630000|2024-08-21 19:47:10|15540.06|15460.06|15542.56|15462.56|15542.72|15462.72|15540.06|15460.06|10
1724269640000|2024-08-21 19:47:20|15543.81|15463.81|15548.12|15468.12|15548.79|15468.79|15543.81|15463.81|10
1724269650000|2024-08-21 19:47:30|15548.42|15468.42|15547.42|15467.42|15548.81|15468.81|15547.42|15467.42|10
1724269660000|2024-08-21 19:47:40|15547.14|15467.14|15548.71|15468.71|15549.44|15469.44|15547.14|15467.14|9
1724269670000|2024-08-21 19:47:50|15548.85|15468.85|15550.14|15470.14|15550.38|15470.38|15548.85|15468.85|10
1724269680000|2024-08-21 19:48:00|15550.29|15470.29|15551.8|15471.8|15551.98|15471.98|15550.29|15470.29|9
1724269690000|2024-08-21 19:48:10|15551.54|15471.54|15551.28|15471.28|15551.68|15471.68|15550.38|15470.38|10
1724269700000|2024-08-21 19:48:20|15551.15|15471.15|15552.7|15472.7|15552.7|15472.7|15551.12|15471.12|9
1724269710000|2024-08-21 19:48:30|15552.92|15472.92|15552.08|15472.08|15553.23|15473.23|15552.08|15472.08|10
1724269720000|2024-08-21 19:48:40|15552.01|15472.01|15555.39|15475.39|15555.39|15475.39|15552.01|15472.01|10
1724269730000|2024-08-21 19:48:50|15554.15|15474.15|15556.29|15476.29|15556.33|15476.33|15553.67|15473.67|10
1724269740000|2024-08-21 19:49:00|15556.27|15476.27|15555.91|15475.91|15557.96|15477.96|15555.91|15475.91|10
1724269750000|2024-08-21 19:49:10|15555.45|15475.45|15558.7|15478.7|15558.8|15478.8|15555.45|15475.45|10
1724269760000|2024-08-21 19:49:20|15559.1|15479.1|15560.13|15480.13|15560.13|15480.13|15558.99|15478.99|10
1724269770000|2024-08-21 19:49:30|15560.19|15480.19|15562.38|15482.38|15562.47|15482.47|15560.19|15480.19|10
1724269780000|2024-08-21 19:49:40|15562.17|15482.17|15562.16|15482.16|15562.61|15482.61|15561.28|15481.28|10
1724269790000|2024-08-21 19:49:50|15561.76|15481.76|15560.72|15480.72|15561.76|15481.76|15560.72|15480.72|10
1724269800000|2024-08-21 19:50:00|15560.83|15480.83|15559.68|15479.68|15561.49|15481.49|15559.68|15479.68|10
1724269810000|2024-08-21 19:50:10|15559.75|15479.75|15558.57|15478.57|15559.78|15479.78|15558.57|15478.57|10
1724269820000|2024-08-21 19:50:20|15558.36|15478.36|15556.23|15476.23|15558.36|15478.36|15555.77|15475.77|10
1724269830000|2024-08-21 19:50:30|15557.06|15477.06|15557.57|15477.57|15557.64|15477.64|15556.85|15476.85|10
1724269840000|2024-08-21 19:50:40|15558.42|15478.42|15558.6|15478.6|15559.01|15479.01|15557.09|15477.09|10
1724269850000|2024-08-21 19:50:50|15558.16|15478.16|15558.97|15478.97|15559.98|15479.98|15558.16|15478.16|10
1724269860000|2024-08-21 19:51:00|15558.36|15478.36|15562.89|15482.89|15562.89|15482.89|15558.29|15478.29|10
1724269870000|2024-08-21 19:51:10|15563.51|15483.51|15561.99|15481.99|15564.35|15484.35|15561.99|15481.99|10
1724269880000|2024-08-21 19:51:20|15561.85|15481.85|15558.84|15478.84|15561.85|15481.85|15558.65|15478.65|10
1724269890000|2024-08-21 19:51:30|15559.21|15479.21|15558.15|15478.15|15559.21|15479.21|15558.15|15478.15|10
1724269900000|2024-08-21 19:51:40|15559.09|15479.09|15560.48|15480.48|15560.48|15480.48|15559|15479|10
1724269910000|2024-08-21 19:51:50|15560.45|15480.45|15560.4|15480.4|15560.74|15480.74|15559.65|15479.65|10
1724269920000|2024-08-21 19:52:00|15560.86|15480.86|15559.86|15479.86|15560.86|15480.86|15559.16|15479.16|10
1724269930000|2024-08-21 19:52:10|15560.25|15480.25|15561.23|15481.23|15561.23|15481.23|15560.06|15480.06|10
1724269940000|2024-08-21 19:52:20|15561.53|15481.53|15563.94|15483.94|15564.02|15484.02|15561.53|15481.53|10
1724269950000|2024-08-21 19:52:30|15563.71|15483.71|15567.97|15487.97|15568.23|15488.23|15563.71|15483.71|10
1724269960000|2024-08-21 19:52:40|15568.34|15488.34|15572.84|15492.84|15572.84|15492.84|15568.34|15488.34|10
1724269970000|2024-08-21 19:52:50|15573.14|15493.14|15577.85|15497.85|15577.85|15497.85|15573.14|15493.14|10
1724269980000|2024-08-21 19:53:00|15581.07|15501.07|15582.29|15502.29|15582.39|15502.39|15580.4|15500.4|10
1724269990000|2024-08-21 19:53:10|15583.16|15503.16|15586.76|15506.76|15587.97|15507.97|15583.16|15503.16|10
1724270000000|2024-08-21 19:53:20|15586.18|15506.18|15585.08|15505.08|15586.37|15506.37|15584.4|15504.4|10
1724270010000|2024-08-21 19:53:30|15583.02|15503.02|15581.58|15501.58|15583.73|15503.73|15581.57|15501.57|10
1724270020000|2024-08-21 19:53:40|15580.42|15500.42|15578.44|15498.44|15581.23|15501.23|15578.26|15498.26|10
1724270030000|2024-08-21 19:53:50|15577.94|15497.94|15576.11|15496.11|15577.94|15497.94|15575.35|15495.35|9
1724270040000|2024-08-21 19:54:00|15576.75|15496.75|15575.75|15495.75|15576.77|15496.77|15575.39|15495.39|10
1724270050000|2024-08-21 19:54:10|15575.59|15495.59|15572.68|15492.68|15575.59|15495.59|15572.68|15492.68|10
1724270060000|2024-08-21 19:54:20|15572.11|15492.11|15572.2|15492.2|15573.99|15493.99|15572.04|15492.04|10
1724270070000|2024-08-21 19:54:30|15572.87|15492.87|15573.11|15493.11|15573.49|15493.49|15572.87|15492.87|10
1724270080000|2024-08-21 19:54:40|15572.95|15492.95|15581.22|15501.22|15581.22|15501.22|15572.95|15492.95|10
1724270090000|2024-08-21 19:54:50|15581.24|15501.24|15580.42|15500.42|15581.86|15501.86|15580.42|15500.42|10
1724270100000|2024-08-21 19:55:00|15579.8|15499.8|15583.46|15503.46|15583.46|15503.46|15579.58|15499.58|10
1724270110000|2024-08-21 19:55:10|15583.88|15503.88|15586.14|15506.14|15586.25|15506.25|15583.88|15503.88|10
1724270120000|2024-08-21 19:55:20|15585.34|15505.34|15583.48|15503.48|15585.34|15505.34|15583.48|15503.48|10
1724270130000|2024-08-21 19:55:30|15582.99|15502.99|15593.73|15513.73|15593.73|15513.73|15582.99|15502.99|10
1724270140000|2024-08-21 19:55:40|15594.86|15514.86|15592.11|15512.11|15596.57|15516.57|15592.11|15512.11|10
1724270150000|2024-08-21 19:55:50|15591.3|15511.3|15593.07|15513.07|15593.07|15513.07|15590.94|15510.94|10
1724270160000|2024-08-21 19:56:00|15593.11|15513.11|15591.86|15511.86|15593.11|15513.11|15591.79|15511.79|10
1724270170000|2024-08-21 19:56:10|15592.52|15512.52|15594.07|15514.07|15594.85|15514.85|15592.41|15512.41|10
1724270180000|2024-08-21 19:56:20|15593.78|15513.78|15597.03|15517.03|15597.03|15517.03|15591.96|15511.96|10
1724270190000|2024-08-21 19:56:30|15596.83|15516.83|15603.16|15523.16|15603.44|15523.44|15596.72|15516.72|10
1724270200000|2024-08-21 19:56:40|15602.26|15522.26|15602.41|15522.41|15603.56|15523.56|15602.26|15522.26|10
1724270210000|2024-08-21 19:56:50|15603.13|15523.13|15603.98|15523.98|15604.81|15524.81|15603.13|15523.13|10
1724270220000|2024-08-21 19:57:00|15603.35|15523.35|15605.71|15525.71|15605.71|15525.71|15602.07|15522.07|10
1724270230000|2024-08-21 19:57:10|15607.89|15527.89|15605.3|15525.3|15608.19|15528.19|15605.3|15525.3|10
1724270240000|2024-08-21 19:57:20|15604.41|15524.41|15602.38|15522.38|15604.41|15524.41|15602.25|15522.25|10
1724270250000|2024-08-21 19:57:30|15602.81|15522.81|15604.87|15524.87|15604.87|15524.87|15602.65|15522.65|10
1724270260000|2024-08-21 19:57:40|15605.12|15525.12|15605.83|15525.83|15606.41|15526.41|15604.69|15524.69|10
1724270270000|2024-08-21 19:57:50|15606.27|15526.27|15608.33|15528.33|15608.33|15528.33|15606.27|15526.27|10
1724270280000|2024-08-21 19:58:00|15608.39|15528.39|15608.59|15528.59|15608.94|15528.94|15607.16|15527.16|10
1724270290000|2024-08-21 19:58:10|15608.78|15528.78|15610.04|15530.04|15610.04|15530.04|15608.78|15528.78|10
1724270300000|2024-08-21 19:58:20|15610.38|15530.38|15609.34|15529.34|15610.45|15530.45|15609.34|15529.34|10
1724270310000|2024-08-21 19:58:30|15608.52|15528.52|15602.23|15522.23|15608.52|15528.52|15602.23|15522.23|10
1724270320000|2024-08-21 19:58:40|15601.26|15521.26|15602.45|15522.45|15602.82|15522.82|15600.54|15520.54|10
1724270330000|2024-08-21 19:58:50|15602.48|15522.48|15600.39|15520.39|15602.52|15522.52|15599.99|15519.99|10
1724270340000|2024-08-21 19:59:00|15600.16|15520.16|15600.42|15520.42|15600.42|15520.42|15599.7|15519.7|10
1724270350000|2024-08-21 19:59:10|15599.94|15519.94|15599.11|15519.11|15600.02|15520.02|15598.2|15518.2|10
1724270360000|2024-08-21 19:59:20|15599.46|15519.46|15599.84|15519.84|15601.4|15521.4|15599.46|15519.46|10
1724270370000|2024-08-21 19:59:30|15599.08|15519.08|15597.79|15517.79|15599.47|15519.47|15597.52|15517.52|10
1724270380000|2024-08-21 19:59:40|15598.29|15518.29|15599.34|15519.34|15600.51|15520.51|15598.29|15518.29|10
1724270390000|2024-08-21 19:59:50|15598.98|15518.98|15597.86|15517.86|15598.98|15518.98|15596.98|15516.98|10
1724270400000|2024-08-21 20:00:00|15598.09|15518.09|15601.1|15521.1|15601.66|15521.66|15597.55|15517.55|10
1724270410000|2024-08-21 20:00:10|15601.18|15521.18|15605.1|15525.1|15605.14|15525.14|15601.18|15521.18|10
1724270420000|2024-08-21 20:00:20|15606.52|15526.52|15610.9|15530.9|15610.9|15530.9|15606.52|15526.52|10
1724270430000|2024-08-21 20:00:30|15610.6|15530.6|15612.22|15532.22|15613.7|15533.7|15610.6|15530.6|10
1724270440000|2024-08-21 20:00:40|15610.7|15530.7|15614.75|15534.75|15614.75|15534.75|15610.7|15530.7|10
1724270450000|2024-08-21 20:00:50|15614.59|15534.59|15614.31|15534.31|15615.28|15535.28|15614.31|15534.31|10
1724270460000|2024-08-21 20:01:00|15614.35|15534.35|15613.54|15533.54|15615.5|15535.5|15613.25|15533.25|10
1724270470000|2024-08-21 20:01:10|15613.73|15533.73|15615.09|15535.09|15615.24|15535.24|15613.73|15533.73|10
1724270480000|2024-08-21 20:01:20|15616.11|15536.11|15620.33|15540.33|15620.33|15540.33|15616.11|15536.11|10
1724270490000|2024-08-21 20:01:30|15619.71|15539.71|15626.03|15546.03|15627.91|15547.91|15619.71|15539.71|10
1724270500000|2024-08-21 20:01:40|15627.07|15547.07|15623.6|15543.6|15627.07|15547.07|15623.6|15543.6|10
1724270510000|2024-08-21 20:01:50|15622.48|15542.48|15621.9|15541.9|15622.48|15542.48|15620.7|15540.7|10
1724270520000|2024-08-21 20:02:00|15624.17|15544.17|15630.64|15550.64|15631.25|15551.25|15624.17|15544.17|10
1724270530000|2024-08-21 20:02:10|15631.17|15551.17|15630.51|15550.51|15633.68|15553.68|15630.51|15550.51|10
1724270540000|2024-08-21 20:02:20|15631.68|15551.68|15640.05|15560.05|15640.07|15560.07|15631.68|15551.68|10
1724270550000|2024-08-21 20:02:30|15639.35|15559.35|15632.37|15552.37|15639.35|15559.35|15632.37|15552.37|10
1724270560000|2024-08-21 20:02:40|15631.56|15551.56|15631.48|15551.48|15631.91|15551.91|15629.72|15549.72|10
1724270570000|2024-08-21 20:02:50|15632.03|15552.03|15631.17|15551.17|15634.02|15554.02|15631.17|15551.17|10
1724270580000|2024-08-21 20:03:00|15631.51|15551.51|15630.24|15550.24|15631.51|15551.51|15628.89|15548.89|10
1724270590000|2024-08-21 20:03:10|15630.15|15550.15|15631.14|15551.14|15631.25|15551.25|15629.69|15549.69|10
1724270600000|2024-08-21 20:03:20|15630.93|15550.93|15628.51|15548.51|15631.18|15551.18|15628.51|15548.51|10
1724270610000|2024-08-21 20:03:30|15627.31|15547.31|15622.43|15542.43|15627.31|15547.31|15622.43|15542.43|10
1724270620000|2024-08-21 20:03:40|15622.7|15542.7|15626.06|15546.06|15626.5|15546.5|15622.65|15542.65|10
1724270630000|2024-08-21 20:03:50|15626.39|15546.39|15628.71|15548.71|15628.71|15548.71|15625.25|15545.25|10
1724270640000|2024-08-21 20:04:00|15628.88|15548.88|15632.01|15552.01|15632.01|15552.01|15628.88|15548.88|10
1724270650000|2024-08-21 20:04:10|15631.96|15551.96|15640.51|15560.51|15641.44|15561.44|15631.96|15551.96|10
1724270660000|2024-08-21 20:04:20|15638.99|15558.99|15638.61|15558.61|15638.99|15558.99|15636.13|15556.13|10
1724270670000|2024-08-21 20:04:30|15639.2|15559.2|15640.56|15560.56|15640.98|15560.98|15637.86|15557.86|10
1724270680000|2024-08-21 20:04:40|15641.95|15561.95|15643.72|15563.72|15643.72|15563.72|15641.75|15561.75|9
1724270690000|2024-08-21 20:04:50|15643.86|15563.86|15645.76|15565.76|15645.76|15565.76|15642.98|15562.98|10
1724270700000|2024-08-21 20:05:00|15645.63|15565.63|15655.25|15575.25|15655.25|15575.25|15645.63|15565.63|10
1724270710000|2024-08-21 20:05:10|15656.39|15576.39|15658.91|15578.91|15660.31|15580.31|15656.39|15576.39|10
1724270720000|2024-08-21 20:05:20|15659.26|15579.26|15661.7|15581.7|15661.7|15581.7|15658.74|15578.74|10
1724270730000|2024-08-21 20:05:30|15661.47|15581.47|15662.89|15582.89|15663.61|15583.61|15661.34|15581.34|10
1724270740000|2024-08-21 20:05:40|15661.81|15581.81|15661.67|15581.67|15661.81|15581.81|15660.42|15580.42|10
1724270750000|2024-08-21 20:05:50|15661.28|15581.28|15655.53|15575.53|15661.28|15581.28|15655.53|15575.53|10
1724270760000|2024-08-21 20:06:00|15653.21|15573.21|15643.86|15563.86|15653.21|15573.21|15643.86|15563.86|10
1724270770000|2024-08-21 20:06:10|15640.88|15560.88|15636.2|15556.2|15641.08|15561.08|15636.2|15556.2|9
1724270780000|2024-08-21 20:06:20|15634.98|15554.98|15633.93|15553.93|15634.98|15554.98|15632.87|15552.87|10
1724270790000|2024-08-21 20:06:30|15632.84|15552.84|15598.53|15518.53|15632.84|15552.84|15598.53|15518.53|10
1724270800000|2024-08-21 20:06:40|15592.47|15512.47|15588.03|15508.03|15593.45|15513.45|15588.03|15508.03|10
1724270810000|2024-08-21 20:06:50|15587.5|15507.5|15573.11|15493.11|15587.5|15507.5|15573.11|15493.11|10
1724270820000|2024-08-21 20:07:00|15572.67|15492.67|15578.66|15498.66|15578.81|15498.81|15572.53|15492.53|10
1724270830000|2024-08-21 20:07:10|15580.02|15500.02|15587.2|15507.2|15587.2|15507.2|15580.02|15500.02|9
1724270840000|2024-08-21 20:07:20|15587.08|15507.08|15585.68|15505.68|15587.08|15507.08|15585.68|15505.68|10
1724270850000|2024-08-21 20:07:30|15585.56|15505.56|15583|15503|15585.86|15505.86|15582.77|15502.77|10
1724270860000|2024-08-21 20:07:40|15582.75|15502.75|15590.48|15510.48|15590.48|15510.48|15582.75|15502.75|10
1724270870000|2024-08-21 20:07:50|15592.94|15512.94|15600.06|15520.06|15600.87|15520.87|15592.94|15512.94|10
1724270880000|2024-08-21 20:08:00|15599.81|15519.81|15600.19|15520.19|15601.35|15521.35|15599.81|15519.81|10
1724270890000|2024-08-21 20:08:10|15601.1|15521.1|15605.96|15525.96|15605.99|15525.99|15601.1|15521.1|10
1724270900000|2024-08-21 20:08:20|15605.91|15525.91|15610.85|15530.85|15611.05|15531.05|15605.61|15525.61|9
1724270910000|2024-08-21 20:08:30|15618.1|15538.1|15616.29|15536.29|15618.1|15538.1|15615.31|15535.31|10
1724270920000|2024-08-21 20:08:40|15616.26|15536.26|15612.79|15532.79|15616.26|15536.26|15611.2|15531.2|10
1724270930000|2024-08-21 20:08:50|15612.96|15532.96|15612.1|15532.1|15613.28|15533.28|15611.83|15531.83|10
1724270940000|2024-08-21 20:09:00|15612.47|15532.47|15611.49|15531.49|15612.62|15532.62|15611.41|15531.41|10
1724270950000|2024-08-21 20:09:10|15611.24|15531.24|15609.22|15529.22|15611.24|15531.24|15609.22|15529.22|10
1724270960000|2024-08-21 20:09:20|15609.32|15529.32|15603.68|15523.68|15609.32|15529.32|15603.68|15523.68|10
1724270970000|2024-08-21 20:09:30|15602.94|15522.94|15600.86|15520.86|15602.94|15522.94|15600.73|15520.73|10
1724270980000|2024-08-21 20:09:40|15600.13|15520.13|15597.29|15517.29|15600.13|15520.13|15596.58|15516.58|10
1724270990000|2024-08-21 20:09:50|15597.42|15517.42|15597.2|15517.2|15597.46|15517.46|15596.62|15516.62|10
1724271000000|2024-08-21 20:10:00|15597.83|15517.83|15596.56|15516.56|15598.44|15518.44|15596.5|15516.5|10
1724271010000|2024-08-21 20:10:10|15596.29|15516.29|15596.22|15516.22|15596.75|15516.75|15595.69|15515.69|10
1724271020000|2024-08-21 20:10:20|15596.45|15516.45|15595.92|15515.92|15596.45|15516.45|15595.42|15515.42|10
1724271030000|2024-08-21 20:10:30|15596.04|15516.04|15599.41|15519.41|15599.41|15519.41|15596.04|15516.04|9
1724271040000|2024-08-21 20:10:40|15599.33|15519.33|15600.14|15520.14|15600.14|15520.14|15598.77|15518.77|10
1724271050000|2024-08-21 20:10:50|15599.97|15519.97|15603.46|15523.46|15603.46|15523.46|15599.97|15519.97|10
1724271060000|2024-08-21 20:11:00|15604.59|15524.59|15610.29|15530.29|15610.29|15530.29|15604.59|15524.59|10
1724271070000|2024-08-21 20:11:10|15610.98|15530.98|15618.2|15538.2|15618.2|15538.2|15610.98|15530.98|10
1724271080000|2024-08-21 20:11:20|15618.6|15538.6|15625.13|15545.13|15625.13|15545.13|15618.49|15538.49|10
1724271090000|2024-08-21 20:11:30|15625.19|15545.19|15624.15|15544.15|15626.58|15546.58|15623.81|15543.81|10
1724271100000|2024-08-21 20:11:40|15624.33|15544.33|15618.47|15538.47|15624.33|15544.33|15618.47|15538.47|10
1724271110000|2024-08-21 20:11:50|15618.42|15538.42|15616.59|15536.59|15618.43|15538.43|15616.59|15536.59|10
1724271120000|2024-08-21 20:12:00|15616.07|15536.07|15616.74|15536.74|15616.74|15536.74|15615.34|15535.34|10
1724271130000|2024-08-21 20:12:10|15616.42|15536.42|15614.52|15534.52|15618.26|15538.26|15614.52|15534.52|10
1724271140000|2024-08-21 20:12:20|15613.73|15533.73|15614.55|15534.55|15616.39|15536.39|15613.07|15533.07|10
1724271150000|2024-08-21 20:12:30|15614.51|15534.51|15615.49|15535.49|15615.57|15535.57|15614.25|15534.25|10
1724271160000|2024-08-21 20:12:40|15615.86|15535.86|15614.23|15534.23|15616.15|15536.15|15614.23|15534.23|10
1724271170000|2024-08-21 20:12:50|15614.36|15534.36|15610.48|15530.48|15614.36|15534.36|15610.48|15530.48|10
1724271180000|2024-08-21 20:13:00|15610.5|15530.5|15611.21|15531.21|15611.21|15531.21|15610.21|15530.21|9
1724271190000|2024-08-21 20:13:10|15612.78|15532.78|15615.01|15535.01|15615.01|15535.01|15611.86|15531.86|10
1724271200000|2024-08-21 20:13:20|15615.04|15535.04|15613.05|15533.05|15615.44|15535.44|15613.05|15533.05|10
1724271210000|2024-08-21 20:13:30|15613.25|15533.25|15611.28|15531.28|15613.25|15533.25|15611.28|15531.28|10
1724271220000|2024-08-21 20:13:40|15611.34|15531.34|15610.52|15530.52|15611.72|15531.72|15610.52|15530.52|10
1724271230000|2024-08-21 20:13:50|15608.6|15528.6|15607.69|15527.69|15608.6|15528.6|15607.13|15527.13|10
1724271240000|2024-08-21 20:14:00|15607.52|15527.52|15607.72|15527.72|15607.87|15527.87|15606.01|15526.01|10
1724271250000|2024-08-21 20:14:10|15607.44|15527.44|15605.78|15525.78|15607.88|15527.88|15605.78|15525.78|10
1724271260000|2024-08-21 20:14:20|15605.41|15525.41|15606.17|15526.17|15607.75|15527.75|15605.33|15525.33|10
1724271270000|2024-08-21 20:14:30|15606.56|15526.56|15605.58|15525.58|15607.01|15527.01|15605.14|15525.14|10
1724271280000|2024-08-21 20:14:40|15605.27|15525.27|15604.92|15524.92|15605.3|15525.3|15604.81|15524.81|9
1724271290000|2024-08-21 20:14:50|15605.11|15525.11|15606.54|15526.54|15606.67|15526.67|15605.03|15525.03|10
1724271300000|2024-08-21 20:15:00|15606.89|15526.89|15609.05|15529.05|15609.05|15529.05|15606.89|15526.89|8
1724271310000|2024-08-21 20:15:10|15609.06|15529.06|15611.4|15531.4|15611.4|15531.4|15608.8|15528.8|10
1724271320000|2024-08-21 20:15:20|15611.42|15531.42|15609.09|15529.09|15611.42|15531.42|15609.09|15529.09|10
1724271330000|2024-08-21 20:15:30|15609.08|15529.08|15609.11|15529.11|15609.11|15529.11|15607.9|15527.9|10
1724271340000|2024-08-21 20:15:40|15609.22|15529.22|15611.49|15531.49|15611.63|15531.63|15609.22|15529.22|10
1724271350000|2024-08-21 20:15:50|15612.18|15532.18|15610.91|15530.91|15613.15|15533.15|15610.91|15530.91|10
1724271360000|2024-08-21 20:16:00|15610.85|15530.85|15610.46|15530.46|15610.85|15530.85|15610.04|15530.04|10
1724271370000|2024-08-21 20:16:10|15610.18|15530.18|15608.33|15528.33|15610.2|15530.2|15608.13|15528.13|10
1724271380000|2024-08-21 20:16:20|15608.14|15528.14|15606.43|15526.43|15608.14|15528.14|15604.71|15524.71|10
1724271390000|2024-08-21 20:16:30|15606.71|15526.71|15607.26|15527.26|15608.08|15528.08|15604.43|15524.43|10
1724271400000|2024-08-21 20:16:40|15606.89|15526.89|15608.37|15528.37|15609.91|15529.91|15606.35|15526.35|10
1724271410000|2024-08-21 20:16:50|15608.82|15528.82|15609.48|15529.48|15609.89|15529.89|15608.82|15528.82|10
1724271420000|2024-08-21 20:17:00|15609.45|15529.45|15615.62|15535.62|15615.62|15535.62|15609.45|15529.45|10
1724271430000|2024-08-21 20:17:10|15614.29|15534.29|15614.38|15534.38|15614.38|15534.38|15613.09|15533.09|10
1724271440000|2024-08-21 20:17:20|15614.48|15534.48|15614.3|15534.3|15615.52|15535.52|15613.86|15533.86|10
1724271450000|2024-08-21 20:17:30|15614.59|15534.59|15617.65|15537.65|15617.65|15537.65|15613.98|15533.98|10
1724271460000|2024-08-21 20:17:40|15617.26|15537.26|15618.38|15538.38|15618.4|15538.4|15617.2|15537.2|10
1724271470000|2024-08-21 20:17:50|15618.17|15538.17|15618.64|15538.64|15618.71|15538.71|15618.05|15538.05|10
1724271480000|2024-08-21 20:18:00|15618.63|15538.63|15618.9|15538.9|15618.9|15538.9|15618.11|15538.11|10
1724271490000|2024-08-21 20:18:10|15619.1|15539.1|15619.77|15539.77|15619.77|15539.77|15618.79|15538.79|10
1724271500000|2024-08-21 20:18:20|15619.9|15539.9|15619.12|15539.12|15620.52|15540.52|15619.12|15539.12|9
1724271510000|2024-08-21 20:18:30|15618.99|15538.99|15614.82|15534.82|15618.99|15538.99|15614.82|15534.82|10
1724271520000|2024-08-21 20:18:40|15614.55|15534.55|15614.7|15534.7|15614.83|15534.83|15614.55|15534.55|9
1724271530000|2024-08-21 20:18:50|15614.18|15534.18|15613.9|15533.9|15614.46|15534.46|15613.69|15533.69|10
1724271540000|2024-08-21 20:19:00|15613.81|15533.81|15613.4|15533.4|15613.81|15533.81|15613.32|15533.32|10
1724271550000|2024-08-21 20:19:10|15613.51|15533.51|15612.69|15532.69|15614.41|15534.41|15612.69|15532.69|10
1724271560000|2024-08-21 20:19:20|15612.39|15532.39|15612.12|15532.12|15613.63|15533.63|15612.12|15532.12|10
1724271570000|2024-08-21 20:19:30|15612.11|15532.11|15613.28|15533.28|15613.28|15533.28|15612.06|15532.06|9
1724271580000|2024-08-21 20:19:40|15613.81|15533.81|15612.46|15532.46|15614.17|15534.17|15612.33|15532.33|10
1724271590000|2024-08-21 20:19:50|15612.64|15532.64|15612.8|15532.8|15612.84|15532.84|15612.32|15532.32|10
1724271600000|2024-08-21 20:20:00|15612.86|15532.86|15614.45|15534.45|15614.45|15534.45|15612.83|15532.83|10
1724271610000|2024-08-21 20:20:10|15614.52|15534.52|15615.47|15535.47|15615.47|15535.47|15614.18|15534.18|10
1724271620000|2024-08-21 20:20:20|15614.76|15534.76|15613.95|15533.95|15614.76|15534.76|15613.66|15533.66|10
1724271630000|2024-08-21 20:20:30|15614.11|15534.11|15616.37|15536.37|15616.37|15536.37|15613.8|15533.8|9
1724271640000|2024-08-21 20:20:40|15616.87|15536.87|15618.03|15538.03|15618.04|15538.04|15616.87|15536.87|9
1724271650000|2024-08-21 20:20:50|15617.84|15537.84|15614.58|15534.58|15618.05|15538.05|15614.58|15534.58|10
1724271660000|2024-08-21 20:21:00|15614.72|15534.72|15616.09|15536.09|15616.58|15536.58|15614.5|15534.5|10
1724271670000|2024-08-21 20:21:10|15615.2|15535.2|15610.55|15530.55|15615.2|15535.2|15610.55|15530.55|10
1724271680000|2024-08-21 20:21:20|15610.68|15530.68|15605.7|15525.7|15611.02|15531.02|15605.7|15525.7|10
1724271690000|2024-08-21 20:21:30|15605.45|15525.45|15608.54|15528.54|15608.6|15528.6|15605.18|15525.18|10
1724271700000|2024-08-21 20:21:40|15607.92|15527.92|15608.14|15528.14|15608.14|15528.14|15606.99|15526.99|10
1724271710000|2024-08-21 20:21:50|15607.91|15527.91|15609.87|15529.87|15609.87|15529.87|15607.91|15527.91|10
1724271720000|2024-08-21 20:22:00|15609.85|15529.85|15607.59|15527.59|15609.96|15529.96|15607.42|15527.42|10
1724271730000|2024-08-21 20:22:10|15607.75|15527.75|15606.54|15526.54|15607.75|15527.75|15606.26|15526.26|10
1724271740000|2024-08-21 20:22:20|15606.72|15526.72|15608.37|15528.37|15608.88|15528.88|15606.54|15526.54|9
1724271750000|2024-08-21 20:22:30|15608.34|15528.34|15605.26|15525.26|15608.34|15528.34|15605.26|15525.26|10
1724271760000|2024-08-21 20:22:40|15605.24|15525.24|15605.65|15525.65|15606|15526|15604.88|15524.88|10
1724271770000|2024-08-21 20:22:50|15605.82|15525.82|15604.83|15524.83|15605.82|15525.82|15604.83|15524.83|10
1724271780000|2024-08-21 20:23:00|15604.52|15524.52|15604.19|15524.19|15604.96|15524.96|15604.19|15524.19|10
1724271790000|2024-08-21 20:23:10|15603.87|15523.87|15601.96|15521.96|15604.01|15524.01|15601.96|15521.96|9
1724271800000|2024-08-21 20:23:20|15601.15|15521.15|15597.78|15517.78|15601.15|15521.15|15596.71|15516.71|10
1724271810000|2024-08-21 20:23:30|15598.31|15518.31|15599.85|15519.85|15599.85|15519.85|15598.31|15518.31|10
1724271820000|2024-08-21 20:23:40|15599.79|15519.79|15598.66|15518.66|15600.12|15520.12|15598.66|15518.66|9
1724271830000|2024-08-21 20:23:50|15597.79|15517.79|15597.53|15517.53|15598.08|15518.08|15597.23|15517.23|10
1724271840000|2024-08-21 20:24:00|15597.66|15517.66|15597.05|15517.05|15598.12|15518.12|15597.05|15517.05|10
1724271850000|2024-08-21 20:24:10|15597.23|15517.23|15596.87|15516.87|15597.53|15517.53|15596.18|15516.18|10
1724271860000|2024-08-21 20:24:20|15596.94|15516.94|15593.24|15513.24|15596.94|15516.94|15593.24|15513.24|10
1724271870000|2024-08-21 20:24:30|15592.85|15512.85|15594.48|15514.48|15594.48|15514.48|15592.65|15512.65|10
1724271880000|2024-08-21 20:24:40|15594.35|15514.35|15590.07|15510.07|15594.35|15514.35|15590.07|15510.07|10
1724271890000|2024-08-21 20:24:50|15590.1|15510.1|15586.57|15506.57|15590.1|15510.1|15586.57|15506.57|10
1724271900000|2024-08-21 20:25:00|15587.25|15507.25|15590.33|15510.33|15590.33|15510.33|15586.82|15506.82|10
1724271910000|2024-08-21 20:25:10|15590.67|15510.67|15592.59|15512.59|15592.59|15512.59|15590.67|15510.67|10
1724271920000|2024-08-21 20:25:20|15591.23|15511.23|15592.82|15512.82|15592.82|15512.82|15591.01|15511.01|10
1724271930000|2024-08-21 20:25:30|15592.7|15512.7|15593.18|15513.18|15593.56|15513.56|15592.59|15512.59|9
1724271940000|2024-08-21 20:25:40|15593.36|15513.36|15591.92|15511.92|15593.64|15513.64|15591.92|15511.92|10
1724271950000|2024-08-21 20:25:50|15591.88|15511.88|15591.41|15511.41|15592.04|15512.04|15591.15|15511.15|10
1724271960000|2024-08-21 20:26:00|15591.36|15511.36|15590.47|15510.47|15592.66|15512.66|15589.96|15509.96|10
1724271970000|2024-08-21 20:26:10|15590.46|15510.46|15588.79|15508.79|15590.46|15510.46|15587.53|15507.53|10
1724271980000|2024-08-21 20:26:20|15589.37|15509.37|15590.88|15510.88|15590.88|15510.88|15588.34|15508.34|10
1724271990000|2024-08-21 20:26:30|15590.98|15510.98|15587.02|15507.02|15591.7|15511.7|15586.94|15506.94|10
1724272000000|2024-08-21 20:26:40|15587.65|15507.65|15588.97|15508.97|15588.97|15508.97|15587.65|15507.65|10
1724272010000|2024-08-21 20:26:50|15588.98|15508.98|15588.17|15508.17|15589.14|15509.14|15587.92|15507.92|10
1724272020000|2024-08-21 20:27:00|15588.33|15508.33|15585.23|15505.23|15588.33|15508.33|15585.03|15505.03|10
1724272030000|2024-08-21 20:27:10|15585.26|15505.26|15585.34|15505.34|15586.85|15506.85|15585.26|15505.26|10
1724272040000|2024-08-21 20:27:20|15585.5|15505.5|15580.49|15500.49|15585.68|15505.68|15580.49|15500.49|10
1724272050000|2024-08-21 20:27:30|15580.18|15500.18|15578.89|15498.89|15580.18|15500.18|15577.7|15497.7|10
1724272060000|2024-08-21 20:27:40|15581.28|15501.28|15579.61|15499.61|15581.59|15501.59|15579.14|15499.14|9
1724272070000|2024-08-21 20:27:50|15579.59|15499.59|15580.06|15500.06|15580.47|15500.47|15579.33|15499.33|10
1724272080000|2024-08-21 20:28:00|15579.99|15499.99|15577.77|15497.77|15579.99|15499.99|15577.54|15497.54|10
1724272090000|2024-08-21 20:28:10|15577.13|15497.13|15574.73|15494.73|15578.27|15498.27|15574.73|15494.73|10
1724272100000|2024-08-21 20:28:20|15574.95|15494.95|15575.29|15495.29|15575.59|15495.59|15574.88|15494.88|10
1724272110000|2024-08-21 20:28:30|15575|15495|15574.33|15494.33|15575.02|15495.02|15574.33|15494.33|8
1724272120000|2024-08-21 20:28:40|15574.14|15494.14|15571.12|15491.12|15574.26|15494.26|15571.07|15491.07|10
1724272130000|2024-08-21 20:28:50|15571.06|15491.06|15570.94|15490.94|15571.06|15491.06|15570.94|15490.94|9
1724272140000|2024-08-21 20:29:00|15570.98|15490.98|15574.1|15494.1|15574.16|15494.16|15570.98|15490.98|10
1724272150000|2024-08-21 20:29:10|15573.96|15493.96|15573.14|15493.14|15573.96|15493.96|15572.43|15492.43|9
1724272160000|2024-08-21 20:29:20|15573.37|15493.37|15572.84|15492.84|15573.49|15493.49|15572.84|15492.84|10
1724272170000|2024-08-21 20:29:30|15573.26|15493.26|15572.97|15492.97|15573.26|15493.26|15572.3|15492.3|10
1724272180000|2024-08-21 20:29:40|15573.38|15493.38|15574.9|15494.9|15574.9|15494.9|15573.38|15493.38|10
1724272190000|2024-08-21 20:29:50|15574.93|15494.93|15571.05|15491.05|15574.93|15494.93|15570.97|15490.97|10
1724272200000|2024-08-21 20:30:00|15570.81|15490.81|15571.95|15491.95|15573.63|15493.63|15570.81|15490.81|10
1724272210000|2024-08-21 20:30:10|15570.77|15490.77|15570.31|15490.31|15571.3|15491.3|15570.31|15490.31|10
1724272220000|2024-08-21 20:30:20|15569.75|15489.75|15569.87|15489.87|15570.7|15490.7|15569.68|15489.68|10
1724272230000|2024-08-21 20:30:30|15569.76|15489.76|15570.93|15490.93|15571.11|15491.11|15569.51|15489.51|10
1724272240000|2024-08-21 20:30:40|15571.23|15491.23|15571.07|15491.07|15571.63|15491.63|15570.68|15490.68|10
1724272250000|2024-08-21 20:30:50|15570.24|15490.24|15567.54|15487.54|15570.27|15490.27|15566.81|15486.81|10
1724272260000|2024-08-21 20:31:00|15568.25|15488.25|15573.15|15493.15|15573.35|15493.35|15568.25|15488.25|10
1724272270000|2024-08-21 20:31:10|15572.85|15492.85|15571.4|15491.4|15573.13|15493.13|15571.4|15491.4|10
1724272280000|2024-08-21 20:31:20|15571.35|15491.35|15571.74|15491.74|15573.28|15493.28|15571.35|15491.35|10
1724272290000|2024-08-21 20:31:30|15571.27|15491.27|15570.43|15490.43|15571.27|15491.27|15568.47|15488.47|10
1724272300000|2024-08-21 20:31:40|15570.85|15490.85|15574.28|15494.28|15574.47|15494.47|15570.85|15490.85|10
1724272310000|2024-08-21 20:31:50|15574.9|15494.9|15576.68|15496.68|15576.74|15496.74|15574.9|15494.9|10
1724272320000|2024-08-21 20:32:00|15576.96|15496.96|15578.1|15498.1|15578.1|15498.1|15576.75|15496.75|9
1724272330000|2024-08-21 20:32:10|15578.24|15498.24|15577.1|15497.1|15578.39|15498.39|15576.96|15496.96|10
1724272340000|2024-08-21 20:32:20|15576.83|15496.83|15579.65|15499.65|15579.65|15499.65|15576.34|15496.34|10
1724272350000|2024-08-21 20:32:30|15579.63|15499.63|15579.91|15499.91|15580.1|15500.1|15578.86|15498.86|10
1724272360000|2024-08-21 20:32:40|15579.76|15499.76|15579.11|15499.11|15579.76|15499.76|15578.98|15498.98|10
1724272370000|2024-08-21 20:32:50|15578.86|15498.86|15579.01|15499.01|15579.01|15499.01|15577.34|15497.34|10
1724272380000|2024-08-21 20:33:00|15579.83|15499.83|15581.14|15501.14|15581.76|15501.76|15579.83|15499.83|9
1724272390000|2024-08-21 20:33:10|15580.82|15500.82|15579.33|15499.33|15582.37|15502.37|15579.33|15499.33|10
1724272400000|2024-08-21 20:33:20|15579.15|15499.15|15580.32|15500.32|15580.32|15500.32|15579.15|15499.15|10
1724272410000|2024-08-21 20:33:30|15582.36|15502.36|15579.64|15499.64|15582.44|15502.44|15579.64|15499.64|10
1724272420000|2024-08-21 20:33:40|15579.76|15499.76|15576.78|15496.78|15579.76|15499.76|15576.78|15496.78|10
1724272430000|2024-08-21 20:33:50|15576.28|15496.28|15573.63|15493.63|15576.34|15496.34|15573.63|15493.63|10
1724272440000|2024-08-21 20:34:00|15573.64|15493.64|15571.98|15491.98|15574.36|15494.36|15571.98|15491.98|10
1724272450000|2024-08-21 20:34:10|15571.86|15491.86|15571.81|15491.81|15572.77|15492.77|15571.45|15491.45|9
1724272460000|2024-08-21 20:34:20|15571.58|15491.58|15571.52|15491.52|15571.99|15491.99|15570.49|15490.49|10
1724272470000|2024-08-21 20:34:30|15571.42|15491.42|15571.87|15491.87|15571.87|15491.87|15571.28|15491.28|10
1724272480000|2024-08-21 20:34:40|15571.88|15491.88|15573.24|15493.24|15573.24|15493.24|15571.55|15491.55|10
1724272490000|2024-08-21 20:34:50|15572.63|15492.63|15574.28|15494.28|15574.28|15494.28|15570.85|15490.85|10
1724272500000|2024-08-21 20:35:00|15574.6|15494.6|15573.54|15493.54|15574.96|15494.96|15573.13|15493.13|10
1724272510000|2024-08-21 20:35:10|15574.59|15494.59|15577.71|15497.71|15577.71|15497.71|15574.59|15494.59|10
1724272520000|2024-08-21 20:35:20|15577.83|15497.83|15579.26|15499.26|15579.43|15499.43|15577.82|15497.82|10
1724272530000|2024-08-21 20:35:30|15579.44|15499.44|15582.09|15502.09|15582.09|15502.09|15579.44|15499.44|10
1724272540000|2024-08-21 20:35:40|15581.69|15501.69|15580.81|15500.81|15581.69|15501.69|15580.25|15500.25|8
1724272550000|2024-08-21 20:35:50|15581.05|15501.05|15579.08|15499.08|15581.59|15501.59|15579.08|15499.08|10
1724272560000|2024-08-21 20:36:00|15577.89|15497.89|15573.72|15493.72|15577.89|15497.89|15573.72|15493.72|10
1724272570000|2024-08-21 20:36:10|15573.15|15493.15|15573.63|15493.63|15574.03|15494.03|15573.04|15493.04|10
1724272580000|2024-08-21 20:36:20|15573.39|15493.39|15576.62|15496.62|15576.62|15496.62|15573.39|15493.39|10
1724272590000|2024-08-21 20:36:30|15576.76|15496.76|15572.03|15492.03|15576.76|15496.76|15572.03|15492.03|10
1724272600000|2024-08-21 20:36:40|15571.73|15491.73|15569.53|15489.53|15571.79|15491.79|15568.53|15488.53|10
1724272610000|2024-08-21 20:36:50|15569.31|15489.31|15571.5|15491.5|15571.62|15491.62|15569.31|15489.31|10
1724272620000|2024-08-21 20:37:00|15571.44|15491.44|15570.89|15490.89|15571.47|15491.47|15570.03|15490.03|10
1724272630000|2024-08-21 20:37:10|15568.95|15488.95|15568.15|15488.15|15569.16|15489.16|15568.06|15488.06|10
1724272640000|2024-08-21 20:37:20|15568.13|15488.13|15570.94|15490.94|15570.94|15490.94|15567.71|15487.71|10
1724272650000|2024-08-21 20:37:30|15570.76|15490.76|15570.06|15490.06|15570.76|15490.76|15570.06|15490.06|10
1724272660000|2024-08-21 20:37:40|15570.1|15490.1|15566.71|15486.71|15570.1|15490.1|15566.71|15486.71|9
1724272670000|2024-08-21 20:37:50|15566.61|15486.61|15566.01|15486.01|15566.97|15486.97|15566.01|15486.01|10
1724272680000|2024-08-21 20:38:00|15566.38|15486.38|15561.04|15481.04|15566.71|15486.71|15561.04|15481.04|10
1724272690000|2024-08-21 20:38:10|15561.07|15481.07|15562.71|15482.71|15563.38|15483.38|15561.04|15481.04|10
1724272700000|2024-08-21 20:38:20|15562.95|15482.95|15563.85|15483.85|15563.85|15483.85|15562.43|15482.43|10
1724272710000|2024-08-21 20:38:30|15563.82|15483.82|15564.34|15484.34|15564.84|15484.84|15563.82|15483.82|10
1724272720000|2024-08-21 20:38:40|15564.15|15484.15|15563.12|15483.12|15564.18|15484.18|15562.58|15482.58|10
1724272730000|2024-08-21 20:38:50|15563|15483|15567.23|15487.23|15567.26|15487.26|15562.93|15482.93|10
1724272740000|2024-08-21 20:39:00|15567.07|15487.07|15569.6|15489.6|15569.6|15489.6|15566.98|15486.98|10
1724272750000|2024-08-21 20:39:10|15569.82|15489.82|15567.56|15487.56|15570.1|15490.1|15567.56|15487.56|10
1724272760000|2024-08-21 20:39:20|15567.18|15487.18|15566.15|15486.15|15567.18|15487.18|15565.94|15485.94|10
1724272770000|2024-08-21 20:39:30|15566.01|15486.01|15567.71|15487.71|15567.9|15487.9|15566.01|15486.01|10
1724272780000|2024-08-21 20:39:40|15566.68|15486.68|15564.51|15484.51|15566.68|15486.68|15564.08|15484.08|10
1724272790000|2024-08-21 20:39:50|15563.94|15483.94|15562.75|15482.75|15563.94|15483.94|15562.08|15482.08|9
1724272800000|2024-08-21 20:40:00|15562.92|15482.92|15567.34|15487.34|15567.34|15487.34|15562.92|15482.92|10
1724272810000|2024-08-21 20:40:10|15566.92|15486.92|15569.28|15489.28|15569.28|15489.28|15566.92|15486.92|10
1724272820000|2024-08-21 20:40:20|15569.3|15489.3|15569.36|15489.36|15569.36|15489.36|15567.7|15487.7|10
1724272830000|2024-08-21 20:40:30|15569.83|15489.83|15568.17|15488.17|15570.74|15490.74|15568.17|15488.17|10
1724272840000|2024-08-21 20:40:40|15567.99|15487.99|15567.71|15487.71|15567.99|15487.99|15567.18|15487.18|10
1724272850000|2024-08-21 20:40:50|15567.12|15487.12|15566.87|15486.87|15567.73|15487.73|15565.64|15485.64|10
1724272860000|2024-08-21 20:41:00|15566.95|15486.95|15562.14|15482.14|15566.95|15486.95|15562.14|15482.14|10
1724272870000|2024-08-21 20:41:10|15562.2|15482.2|15562.04|15482.04|15562.6|15482.6|15562.04|15482.04|9
1724272880000|2024-08-21 20:41:20|15561.99|15481.99|15561.21|15481.21|15561.99|15481.99|15561.21|15481.21|9
1724272890000|2024-08-21 20:41:30|15560.76|15480.76|15558.45|15478.45|15560.93|15480.93|15558.45|15478.45|10
1724272900000|2024-08-21 20:41:40|15558.51|15478.51|15559.12|15479.12|15559.65|15479.65|15558.51|15478.51|10
1724272910000|2024-08-21 20:41:50|15559.11|15479.11|15559.84|15479.84|15560|15480|15559.11|15479.11|10
1724272920000|2024-08-21 20:42:00|15558.93|15478.93|15554.96|15474.96|15558.93|15478.93|15554.96|15474.96|10
1724272930000|2024-08-21 20:42:10|15554.52|15474.52|15554.34|15474.34|15554.52|15474.52|15553.86|15473.86|10
1724272940000|2024-08-21 20:42:20|15554.68|15474.68|15555.55|15475.55|15555.55|15475.55|15553.77|15473.77|10
1724272950000|2024-08-21 20:42:30|15555.39|15475.39|15551.63|15471.63|15555.72|15475.72|15551.63|15471.63|10
1724272960000|2024-08-21 20:42:40|15551.35|15471.35|15550.87|15470.87|15551.35|15471.35|15550.62|15470.62|9
1724272970000|2024-08-21 20:42:50|15550.72|15470.72|15551.32|15471.32|15551.32|15471.32|15550.57|15470.57|8
1724272980000|2024-08-21 20:43:00|15551.2|15471.2|15551.01|15471.01|15552.54|15472.54|15551.01|15471.01|9
1724272990000|2024-08-21 20:43:10|15550.97|15470.97|15550.34|15470.34|15550.97|15470.97|15549.51|15469.51|9
1724273000000|2024-08-21 20:43:20|15550.17|15470.17|15549.48|15469.48|15550.17|15470.17|15549.46|15469.46|10
1724273010000|2024-08-21 20:43:30|15549.31|15469.31|15550.03|15470.03|15550.03|15470.03|15548.8|15468.8|10
1724273020000|2024-08-21 20:43:40|15550.15|15470.15|15549.21|15469.21|15550.37|15470.37|15548.58|15468.58|10
1724273030000|2024-08-21 20:43:50|15549.47|15469.47|15550.09|15470.09|15550.09|15470.09|15549.47|15469.47|9
1724273040000|2024-08-21 20:44:00|15550.07|15470.07|15548.63|15468.63|15550.39|15470.39|15548.63|15468.63|9
1724273050000|2024-08-21 20:44:10|15548.55|15468.55|15547.77|15467.77|15548.55|15468.55|15547.77|15467.77|9
1724273060000|2024-08-21 20:44:20|15547.76|15467.76|15548.51|15468.51|15548.96|15468.96|15547.76|15467.76|9
1724273070000|2024-08-21 20:44:30|15547.72|15467.72|15545.25|15465.25|15547.72|15467.72|15545.25|15465.25|10
1724273080000|2024-08-21 20:44:40|15546.29|15466.29|15545.68|15465.68|15546.66|15466.66|15543.97|15463.97|10
1724273090000|2024-08-21 20:44:50|15545.67|15465.67|15541.93|15461.93|15545.67|15465.67|15541.93|15461.93|9
1724273100000|2024-08-21 20:45:00|15541.23|15461.23|15542.47|15462.47|15542.47|15462.47|15540.86|15460.86|10
1724273110000|2024-08-21 20:45:10|15542.4|15462.4|15543.53|15463.53|15543.53|15463.53|15542.4|15462.4|10
1724273120000|2024-08-21 20:45:20|15543.76|15463.76|15543.47|15463.47|15544.75|15464.75|15543.47|15463.47|10
1724273130000|2024-08-21 20:45:30|15543.15|15463.15|15537.86|15457.86|15543.15|15463.15|15537.86|15457.86|10
1724273140000|2024-08-21 20:45:40|15538.54|15458.54|15537.75|15457.75|15538.54|15458.54|15536.09|15456.09|10
1724273150000|2024-08-21 20:45:50|15537.08|15457.08|15533.3|15453.3|15537.08|15457.08|15533.3|15453.3|9
1724273160000|2024-08-21 20:46:00|15532.29|15452.29|15526.36|15446.36|15532.29|15452.29|15526.36|15446.36|10
1724273170000|2024-08-21 20:46:10|15527.17|15447.17|15526.14|15446.14|15527.39|15447.39|15526.14|15446.14|9
1724273180000|2024-08-21 20:46:20|15525.35|15445.35|15525.34|15445.34|15527.04|15447.04|15524.71|15444.71|10
1724273190000|2024-08-21 20:46:30|15525.68|15445.68|15521.86|15441.86|15525.86|15445.86|15521.86|15441.86|10
1724273200000|2024-08-21 20:46:40|15521.07|15441.07|15511.79|15431.79|15521.07|15441.07|15511.3|15431.3|10
1724273210000|2024-08-21 20:46:50|15511.03|15431.03|15509.27|15429.27|15511.03|15431.03|15509.06|15429.06|9
1724273220000|2024-08-21 20:47:00|15508.98|15428.98|15508.41|15428.41|15510.22|15430.22|15508.41|15428.41|10
1724273230000|2024-08-21 20:47:10|15507.74|15427.74|15510.13|15430.13|15510.13|15430.13|15507.74|15427.74|10
1724273240000|2024-08-21 20:47:20|15510.28|15430.28|15514.62|15434.62|15514.62|15434.62|15510.28|15430.28|9
1724273250000|2024-08-21 20:47:30|15515.45|15435.45|15519.06|15439.06|15519.06|15439.06|15515.45|15435.45|10
1724273260000|2024-08-21 20:47:40|15519.14|15439.14|15520.12|15440.12|15520.21|15440.21|15519.14|15439.14|10
1724273270000|2024-08-21 20:47:50|15520.32|15440.32|15521.11|15441.11|15521.11|15441.11|15520.07|15440.07|10
1724273280000|2024-08-21 20:48:00|15521.04|15441.04|15521.32|15441.32|15521.67|15441.67|15520.82|15440.82|10
1724273290000|2024-08-21 20:48:10|15521.18|15441.18|15520.96|15440.96|15521.8|15441.8|15520.94|15440.94|9
1724273300000|2024-08-21 20:48:20|15521.25|15441.25|15517.41|15437.41|15521.25|15441.25|15517.41|15437.41|9
1724273310000|2024-08-21 20:48:30|15516.48|15436.48|15513.33|15433.33|15516.48|15436.48|15513.33|15433.33|10
1724273320000|2024-08-21 20:48:40|15512.95|15432.95|15512.23|15432.23|15513.18|15433.18|15512.23|15432.23|10
1724273330000|2024-08-21 20:48:50|15512.26|15432.26|15513.13|15433.13|15513.13|15433.13|15511.2|15431.2|10
1724273340000|2024-08-21 20:49:00|15513.27|15433.27|15510.56|15430.56|15513.27|15433.27|15510.56|15430.56|10
1724273350000|2024-08-21 20:49:10|15510.41|15430.41|15512.48|15432.48|15512.48|15432.48|15510.41|15430.41|10
1724273360000|2024-08-21 20:49:20|15511.55|15431.55|15511.7|15431.7|15511.7|15431.7|15510.14|15430.14|9
1724273370000|2024-08-21 20:49:30|15511.96|15431.96|15511.9|15431.9|15512.12|15432.12|15511.62|15431.62|8
1724273380000|2024-08-21 20:49:40|15512.65|15432.65|15513.35|15433.35|15513.42|15433.42|15512.32|15432.32|10
1724273390000|2024-08-21 20:49:50|15513.52|15433.52|15510.66|15430.66|15514.08|15434.08|15510.66|15430.66|10
1724273400000|2024-08-21 20:50:00|15511.77|15431.77|15510.13|15430.13|15513.46|15433.46|15509.8|15429.8|10
1724273410000|2024-08-21 20:50:10|15509.92|15429.92|15511.99|15431.99|15511.99|15431.99|15509.24|15429.24|10
1724273420000|2024-08-21 20:50:20|15512.16|15432.16|15511.6|15431.6|15512.39|15432.39|15511.6|15431.6|10
1724273430000|2024-08-21 20:50:30|15511.41|15431.41|15512.72|15432.72|15513.08|15433.08|15511.28|15431.28|10
1724273440000|2024-08-21 20:50:40|15513.28|15433.28|15511.35|15431.35|15513.55|15433.55|15510.87|15430.87|10
1724273450000|2024-08-21 20:50:50|15511.39|15431.39|15509.82|15429.82|15512.21|15432.21|15509.33|15429.33|10
1724273460000|2024-08-21 20:51:00|15509.85|15429.85|15510.42|15430.42|15510.81|15430.81|15509.62|15429.62|10
1724273470000|2024-08-21 20:51:10|15510.72|15430.72|15513.9|15433.9|15514.06|15434.06|15510.72|15430.72|10
1724273480000|2024-08-21 20:51:20|15513.98|15433.98|15516.02|15436.02|15516.02|15436.02|15513.96|15433.96|9
1724273490000|2024-08-21 20:51:30|15516.09|15436.09|15519.01|15439.01|15519.54|15439.54|15515.89|15435.89|10
1724273500000|2024-08-21 20:51:40|15518.62|15438.62|15516.72|15436.72|15518.82|15438.82|15516.72|15436.72|10
1724273510000|2024-08-21 20:51:50|15516.63|15436.63|15514.48|15434.48|15516.63|15436.63|15514.47|15434.47|10
1724273520000|2024-08-21 20:52:00|15514.51|15434.51|15511.7|15431.7|15514.51|15434.51|15511.7|15431.7|10
1724273530000|2024-08-21 20:52:10|15510.45|15430.45|15504.78|15424.78|15510.45|15430.45|15504.78|15424.78|10
1724273540000|2024-08-21 20:52:20|15504.36|15424.36|15503.09|15423.09|15505.22|15425.22|15503.09|15423.09|10
1724273550000|2024-08-21 20:52:30|15503.06|15423.06|15504.38|15424.38|15504.42|15424.42|15502.86|15422.86|10
1724273560000|2024-08-21 20:52:40|15504.53|15424.53|15505.54|15425.54|15506.25|15426.25|15504.24|15424.24|10
1724273570000|2024-08-21 20:52:50|15505.39|15425.39|15503.13|15423.13|15505.39|15425.39|15503.13|15423.13|10
1724273580000|2024-08-21 20:53:00|15502.98|15422.98|15501.02|15421.02|15502.98|15422.98|15501.02|15421.02|10
1724273590000|2024-08-21 20:53:10|15501.12|15421.12|15497.26|15417.26|15501.12|15421.12|15497.01|15417.01|10
1724273600000|2024-08-21 20:53:20|15496.71|15416.71|15492.68|15412.68|15496.71|15416.71|15492.68|15412.68|10
1724273610000|2024-08-21 20:53:30|15492.89|15412.89|15488.09|15408.09|15492.89|15412.89|15488.09|15408.09|10
1724273620000|2024-08-21 20:53:40|15488.07|15408.07|15487.36|15407.36|15488.07|15408.07|15486.9|15406.9|10
1724273630000|2024-08-21 20:53:50|15488.23|15408.23|15486.64|15406.64|15488.23|15408.23|15486.64|15406.64|10
1724273640000|2024-08-21 20:54:00|15486.55|15406.55|15485.37|15405.37|15486.59|15406.59|15485.37|15405.37|10
1724273650000|2024-08-21 20:54:10|15482.85|15402.85|15480.23|15400.23|15482.95|15402.95|15478.36|15398.36|10
1724273660000|2024-08-21 20:54:20|15481.11|15401.11|15483.43|15403.43|15483.43|15403.43|15481.11|15401.11|9
1724273670000|2024-08-21 20:54:30|15484.19|15404.19|15488.21|15408.21|15488.21|15408.21|15484.19|15404.19|10
1724273680000|2024-08-21 20:54:40|15488.14|15408.14|15488.16|15408.16|15488.38|15408.38|15487.98|15407.98|10
1724273690000|2024-08-21 20:54:50|15488.28|15408.28|15491.21|15411.21|15491.21|15411.21|15488.27|15408.27|10
1724273700000|2024-08-21 20:55:00|15491.27|15411.27|15490.62|15410.62|15491.37|15411.37|15490.41|15410.41|10
1724273710000|2024-08-21 20:55:10|15490.99|15410.99|15494.94|15414.94|15494.94|15414.94|15490.99|15410.99|10
1724273720000|2024-08-21 20:55:20|15494.6|15414.6|15497.25|15417.25|15497.37|15417.37|15493.89|15413.89|10
1724273730000|2024-08-21 20:55:30|15497.47|15417.47|15499.63|15419.63|15499.63|15419.63|15497.4|15417.4|10
1724273740000|2024-08-21 20:55:40|15499.75|15419.75|15502.92|15422.92|15502.92|15422.92|15499.49|15419.49|10
1724273750000|2024-08-21 20:55:50|15503.83|15423.83|15503.23|15423.23|15503.93|15423.93|15502.4|15422.4|9
1724273760000|2024-08-21 20:56:00|15502.1|15422.1|15502.15|15422.15|15502.96|15422.96|15501.78|15421.78|10
1724273770000|2024-08-21 20:56:10|15501.69|15421.69|15499.85|15419.85|15501.69|15421.69|15499.85|15419.85|10
1724273780000|2024-08-21 20:56:20|15499.6|15419.6|15494.79|15414.79|15499.6|15419.6|15494.79|15414.79|10
1724273790000|2024-08-21 20:56:30|15494.83|15414.83|15497.66|15417.66|15497.66|15417.66|15494.21|15414.21|10
1724273800000|2024-08-21 20:56:40|15498.14|15418.14|15498.55|15418.55|15498.55|15418.55|15497.68|15417.68|10
1724273810000|2024-08-21 20:56:50|15498.82|15418.82|15500.15|15420.15|15500.15|15420.15|15498.82|15418.82|9
1724273820000|2024-08-21 20:57:00|15499.89|15419.89|15500.34|15420.34|15501.06|15421.06|15499.89|15419.89|10
1724273830000|2024-08-21 20:57:10|15500.31|15420.31|15501.32|15421.32|15501.79|15421.79|15500.31|15420.31|10
1724273840000|2024-08-21 20:57:20|15501.09|15421.09|15500.33|15420.33|15501.09|15421.09|15498.2|15418.2|10
1724273850000|2024-08-21 20:57:30|15499.84|15419.84|15501.45|15421.45|15501.5|15421.5|15499.84|15419.84|10
1724273860000|2024-08-21 20:57:40|15501.51|15421.51|15504.91|15424.91|15504.91|15424.91|15501.51|15421.51|10
1724273870000|2024-08-21 20:57:50|15505.32|15425.32|15509.28|15429.28|15509.28|15429.28|15505.32|15425.32|10
1724273880000|2024-08-21 20:58:00|15509.76|15429.76|15514.86|15434.86|15514.86|15434.86|15509.76|15429.76|10
1724273890000|2024-08-21 20:58:10|15514.58|15434.58|15523.44|15443.44|15523.44|15443.44|15514.58|15434.58|10
1724273900000|2024-08-21 20:58:20|15523.22|15443.22|15521.12|15441.12|15523.22|15443.22|15520.9|15440.9|10
1724273910000|2024-08-21 20:58:30|15521.13|15441.13|15516.65|15436.65|15521.13|15441.13|15516.65|15436.65|10
1724273920000|2024-08-21 20:58:40|15516.28|15436.28|15517.74|15437.74|15517.74|15437.74|15516.03|15436.03|10
1724273930000|2024-08-21 20:58:50|15517.6|15437.6|15519.86|15439.86|15519.86|15439.86|15517.42|15437.42|10
1724273940000|2024-08-21 20:59:00|15519.8|15439.8|15518.98|15438.98|15519.93|15439.93|15518.06|15438.06|10
1724273950000|2024-08-21 20:59:10|15518.75|15438.75|15523.78|15443.78|15523.78|15443.78|15518.75|15438.75|9
1724273960000|2024-08-21 20:59:20|15524.05|15444.05|15530.24|15450.24|15530.24|15450.24|15523.96|15443.96|9
1724273970000|2024-08-21 20:59:30|15531.41|15451.41|15532.52|15452.52|15532.52|15452.52|15531.41|15451.41|10
1724273980000|2024-08-21 20:59:40|15532.18|15452.18|15529.84|15449.84|15532.18|15452.18|15529.57|15449.57|10
1724273990000|2024-08-21 20:59:50|15530.01|15450.01|15531.15|15451.15|15531.15|15451.15|15530.01|15450.01|9
1724274000000|2024-08-21 21:00:00|15531.18|15451.18|15535.56|15455.56|15535.56|15455.56|15531.18|15451.18|9
1724274010000|2024-08-21 21:00:10|15536.91|15456.91|15538.84|15458.84|15539.86|15459.86|15536.91|15456.91|10
1724274020000|2024-08-21 21:00:20|15539.14|15459.14|15538.16|15458.16|15539.15|15459.15|15538.16|15458.16|10
1724274030000|2024-08-21 21:00:30|15538.37|15458.37|15537.45|15457.45|15539.03|15459.03|15537.45|15457.45|10
1724274040000|2024-08-21 21:00:40|15537.06|15457.06|15535.26|15455.26|15537.39|15457.39|15535.26|15455.26|10
1724274050000|2024-08-21 21:00:50|15534.99|15454.99|15531.4|15451.4|15534.99|15454.99|15531.4|15451.4|10
1724274060000|2024-08-21 21:01:00|15530.83|15450.83|15528.68|15448.68|15530.83|15450.83|15528.68|15448.68|10
1724274070000|2024-08-21 21:01:10|15528.52|15448.52|15526.88|15446.88|15528.52|15448.52|15526.48|15446.48|10
1724274080000|2024-08-21 21:01:20|15526.74|15446.74|15529.44|15449.44|15529.44|15449.44|15526.61|15446.61|10
1724274090000|2024-08-21 21:01:30|15531.17|15451.17|15535.03|15455.03|15535.03|15455.03|15531.17|15451.17|10
1724274100000|2024-08-21 21:01:40|15535.21|15455.21|15532.62|15452.62|15535.32|15455.32|15532.62|15452.62|10
1724274110000|2024-08-21 21:01:50|15532.4|15452.4|15533.16|15453.16|15533.16|15453.16|15532.34|15452.34|10
1724274120000|2024-08-21 21:02:00|15532.13|15452.13|15527.54|15447.54|15532.13|15452.13|15527.54|15447.54|8
1724274130000|2024-08-21 21:02:10|15527.32|15447.32|15523.94|15443.94|15527.32|15447.32|15523.94|15443.94|10
1724274140000|2024-08-21 21:02:20|15523.78|15443.78|15525.99|15445.99|15526.32|15446.32|15523.78|15443.78|10
1724274150000|2024-08-21 21:02:30|15526.45|15446.45|15526.61|15446.61|15527.05|15447.05|15526.45|15446.45|10
1724274160000|2024-08-21 21:02:40|15526.97|15446.97|15527.55|15447.55|15527.81|15447.81|15526.97|15446.97|10
1724274170000|2024-08-21 21:02:50|15527.54|15447.54|15529.08|15449.08|15529.08|15449.08|15526.98|15446.98|10
1724274180000|2024-08-21 21:03:00|15529.3|15449.3|15528.14|15448.14|15529.75|15449.75|15528.14|15448.14|10
1724274190000|2024-08-21 21:03:10|15528.17|15448.17|15524.21|15444.21|15528.17|15448.17|15524.21|15444.21|10
1724274200000|2024-08-21 21:03:20|15524.61|15444.61|15524.02|15444.02|15524.61|15444.61|15523.68|15443.68|10
1724274210000|2024-08-21 21:03:30|15524.95|15444.95|15525.08|15445.08|15526.42|15446.42|15524.95|15444.95|10
1724274220000|2024-08-21 21:03:40|15526.02|15446.02|15525.15|15445.15|15526.45|15446.45|15524.72|15444.72|10
1724274230000|2024-08-21 21:03:50|15525.04|15445.04|15528.42|15448.42|15528.42|15448.42|15525.03|15445.03|10
1724274240000|2024-08-21 21:04:00|15528.68|15448.68|15524.49|15444.49|15528.68|15448.68|15524.47|15444.47|10
1724274250000|2024-08-21 21:04:10|15523.32|15443.32|15519.76|15439.76|15523.32|15443.32|15519.76|15439.76|10
1724274260000|2024-08-21 21:04:20|15519.78|15439.78|15518.91|15438.91|15520|15440|15518.88|15438.88|10
1724274270000|2024-08-21 21:04:30|15518.14|15438.14|15514.04|15434.04|15518.14|15438.14|15514.04|15434.04|10
1724274280000|2024-08-21 21:04:40|15513.09|15433.09|15509.03|15429.03|15513.09|15433.09|15508.99|15428.99|10
1724274290000|2024-08-21 21:04:50|15509.2|15429.2|15505.83|15425.83|15509.38|15429.38|15505.74|15425.74|10
1724274300000|2024-08-21 21:05:00|15505.85|15425.85|15504.84|15424.84|15506.4|15426.4|15504.84|15424.84|10
1724274310000|2024-08-21 21:05:10|15504.81|15424.81|15502.59|15422.59|15504.81|15424.81|15502.59|15422.59|10
1724274320000|2024-08-21 21:05:20|15502.02|15422.02|15499.63|15419.63|15502.02|15422.02|15499.63|15419.63|10
1724274330000|2024-08-21 21:05:30|15499.67|15419.67|15499.39|15419.39|15500.32|15420.32|15499.27|15419.27|10
1724274340000|2024-08-21 21:05:40|15499.31|15419.31|15498.46|15418.46|15499.36|15419.36|15498.46|15418.46|10
1724274350000|2024-08-21 21:05:50|15498.15|15418.15|15497.99|15417.99|15499.1|15419.1|15497.99|15417.99|10
1724274360000|2024-08-21 21:06:00|15497.89|15417.89|15497.17|15417.17|15497.89|15417.89|15496.06|15416.06|10
1724274370000|2024-08-21 21:06:10|15497.58|15417.58|15500.26|15420.26|15500.29|15420.29|15497.58|15417.58|10
1724274380000|2024-08-21 21:06:20|15500.45|15420.45|15500.64|15420.64|15500.76|15420.76|15499.9|15419.9|10
1724274390000|2024-08-21 21:06:30|15500.48|15420.48|15504.59|15424.59|15504.59|15424.59|15500.48|15420.48|9
1724274400000|2024-08-21 21:06:40|15504.86|15424.86|15503.16|15423.16|15505.78|15425.78|15502.64|15422.64|10
1724274410000|2024-08-21 21:06:50|15503.1|15423.1|15502.14|15422.14|15503.23|15423.23|15501.23|15421.23|9
1724274420000|2024-08-21 21:07:00|15502.41|15422.41|15500.27|15420.27|15502.41|15422.41|15500.27|15420.27|9
1724274430000|2024-08-21 21:07:10|15499.87|15419.87|15497.32|15417.32|15499.87|15419.87|15497.32|15417.32|10
1724274440000|2024-08-21 21:07:20|15497.06|15417.06|15495.42|15415.42|15497.06|15417.06|15495.13|15415.13|9
1724274450000|2024-08-21 21:07:30|15494.94|15414.94|15496.95|15416.95|15496.97|15416.97|15494.94|15414.94|10
1724274460000|2024-08-21 21:07:40|15496.97|15416.97|15496.35|15416.35|15497.47|15417.47|15496.35|15416.35|10
1724274470000|2024-08-21 21:07:50|15496.33|15416.33|15492.25|15412.25|15496.33|15416.33|15492.09|15412.09|10
1724274480000|2024-08-21 21:08:00|15492.38|15412.38|15493.01|15413.01|15493.01|15413.01|15492.08|15412.08|9
1724274490000|2024-08-21 21:08:10|15493.45|15413.45|15487.61|15407.61|15494.03|15414.03|15487.61|15407.61|10
1724274500000|2024-08-21 21:08:20|15486.58|15406.58|15483.3|15403.3|15486.58|15406.58|15483.3|15403.3|10
1724274510000|2024-08-21 21:08:30|15483.16|15403.16|15483.21|15403.21|15485.87|15405.87|15483.16|15403.16|10
1724274520000|2024-08-21 21:08:40|15483.08|15403.08|15483.2|15403.2|15483.2|15403.2|15479.62|15399.62|10
1724274530000|2024-08-21 21:08:50|15483.27|15403.27|15483.42|15403.42|15483.42|15403.42|15479.98|15399.98|10
1724274540000|2024-08-21 21:09:00|15483.39|15403.39|15492.76|15412.76|15492.76|15412.76|15483.16|15403.16|10
1724274550000|2024-08-21 21:09:10|15492.88|15412.88|15498.37|15418.37|15499.46|15419.46|15492.88|15412.88|10
1724274560000|2024-08-21 21:09:20|15498.04|15418.04|15496.18|15416.18|15498.04|15418.04|15496.18|15416.18|10
1724274570000|2024-08-21 21:09:30|15496.02|15416.02|15494.89|15414.89|15496.69|15416.69|15494.89|15414.89|10
1724274580000|2024-08-21 21:09:40|15493.44|15413.44|15493.18|15413.18|15493.73|15413.73|15492.73|15412.73|10
1724274590000|2024-08-21 21:09:50|15492.71|15412.71|15491.02|15411.02|15492.71|15412.71|15489.92|15409.92|10
1724274600000|2024-08-21 21:10:00|15489.43|15409.43|15489.09|15409.09|15489.43|15409.43|15487.45|15407.45|10
1724274610000|2024-08-21 21:10:10|15489.18|15409.18|15488.01|15408.01|15490.1|15410.1|15487.91|15407.91|10
1724274620000|2024-08-21 21:10:20|15487.69|15407.69|15486.68|15406.68|15487.69|15407.69|15486.68|15406.68|10
1724274630000|2024-08-21 21:10:30|15486.76|15406.76|15489.23|15409.23|15490.06|15410.06|15486.76|15406.76|10
1724274640000|2024-08-21 21:10:40|15488.92|15408.92|15485.33|15405.33|15488.92|15408.92|15485.33|15405.33|10
1724274650000|2024-08-21 21:10:50|15485.15|15405.15|15484.57|15404.57|15486.33|15406.33|15484.57|15404.57|10
1724274660000|2024-08-21 21:11:00|15484.56|15404.56|15484.75|15404.75|15485.36|15405.36|15484.37|15404.37|10
1724274670000|2024-08-21 21:11:10|15484.36|15404.36|15481.56|15401.56|15484.36|15404.36|15481.56|15401.56|9
1724274680000|2024-08-21 21:11:20|15481.59|15401.59|15481.52|15401.52|15482.01|15402.01|15481.47|15401.47|10
1724274690000|2024-08-21 21:11:30|15481.49|15401.49|15484.49|15404.49|15484.49|15404.49|15481.49|15401.49|10
1724274700000|2024-08-21 21:11:40|15484.99|15404.99|15488.98|15408.98|15488.98|15408.98|15484.99|15404.99|10
1724274710000|2024-08-21 21:11:50|15489.23|15409.23|15489.77|15409.77|15489.77|15409.77|15488.59|15408.59|9
1724274720000|2024-08-21 21:12:00|15490.01|15410.01|15489.97|15409.97|15490.26|15410.26|15489.97|15409.97|9
1724274730000|2024-08-21 21:12:10|15489.93|15409.93|15488.99|15408.99|15490.5|15410.5|15488.99|15408.99|9
1724274740000|2024-08-21 21:12:20|15488.49|15408.49|15489.06|15409.06|15489.06|15409.06|15487.73|15407.73|10
1724274750000|2024-08-21 21:12:30|15489.16|15409.16|15489.82|15409.82|15489.82|15409.82|15489.16|15409.16|10
1724274760000|2024-08-21 21:12:40|15489.83|15409.83|15490.82|15410.82|15490.82|15410.82|15489.83|15409.83|10
1724274770000|2024-08-21 21:12:50|15490.9|15410.9|15490.38|15410.38|15490.9|15410.9|15489.73|15409.73|10
1724274780000|2024-08-21 21:13:00|15490.5|15410.5|15490.27|15410.27|15490.57|15410.57|15488.97|15408.97|10
1724274790000|2024-08-21 21:13:10|15490.2|15410.2|15489.38|15409.38|15490.2|15410.2|15489.38|15409.38|7
1724274800000|2024-08-21 21:13:20|15489.51|15409.51|15489.16|15409.16|15489.51|15409.51|15489.16|15409.16|8
1724274810000|2024-08-21 21:13:30|15488.69|15408.69|15489.09|15409.09|15489.09|15409.09|15488.12|15408.12|9
1724274820000|2024-08-21 21:13:40|15489.17|15409.17|15487.24|15407.24|15489.19|15409.19|15487.24|15407.24|10
1724274830000|2024-08-21 21:13:50|15486.65|15406.65|15486.55|15406.55|15486.73|15406.73|15486.4|15406.4|10
1724274840000|2024-08-21 21:14:00|15486.75|15406.75|15485.47|15405.47|15486.93|15406.93|15485.47|15405.47|10
1724274850000|2024-08-21 21:14:10|15485.45|15405.45|15484.4|15404.4|15485.45|15405.45|15484.15|15404.15|10
1724274860000|2024-08-21 21:14:20|15483.83|15403.83|15483.8|15403.8|15484.03|15404.03|15483.47|15403.47|10
1724274870000|2024-08-21 21:14:30|15483.58|15403.58|15483.52|15403.52|15483.69|15403.69|15483.17|15403.17|9
1724274880000|2024-08-21 21:14:40|15483.5|15403.5|15484.13|15404.13|15484.33|15404.33|15483.5|15403.5|10
1724274890000|2024-08-21 21:14:50|15484.18|15404.18|15481.2|15401.2|15484.41|15404.41|15481.2|15401.2|10
1724274900000|2024-08-21 21:15:00|15480.42|15400.42|15479.33|15399.33|15481.66|15401.66|15479.33|15399.33|9
1724274910000|2024-08-21 21:15:10|15478.51|15398.51|15478.62|15398.62|15479.13|15399.13|15478.13|15398.13|9
1724274920000|2024-08-21 21:15:20|15478.7|15398.7|15478.47|15398.47|15478.73|15398.73|15478.47|15398.47|9
1724274930000|2024-08-21 21:15:30|15478.44|15398.44|15478.37|15398.37|15479.72|15399.72|15478.37|15398.37|10
1724274940000|2024-08-21 21:15:40|15478.23|15398.23|15476.23|15396.23|15478.23|15398.23|15476.23|15396.23|10
1724274950000|2024-08-21 21:15:50|15477.84|15397.84|15479.35|15399.35|15479.35|15399.35|15477.84|15397.84|10
1724274960000|2024-08-21 21:16:00|15480.78|15400.78|15483.84|15403.84|15483.84|15403.84|15480.78|15400.78|10
1724274970000|2024-08-21 21:16:10|15484.26|15404.26|15485.96|15405.96|15486.12|15406.12|15483.69|15403.69|10
1724274980000|2024-08-21 21:16:20|15484.99|15404.99|15486.37|15406.37|15486.37|15406.37|15484.46|15404.46|10
1724274990000|2024-08-21 21:16:30|15486.09|15406.09|15488.07|15408.07|15488.07|15408.07|15485.6|15405.6|10
1724275000000|2024-08-21 21:16:40|15487.54|15407.54|15488.69|15408.69|15488.79|15408.79|15487.54|15407.54|10
1724275010000|2024-08-21 21:16:50|15488.81|15408.81|15488.76|15408.76|15489.02|15409.02|15488.49|15408.49|10
1724275020000|2024-08-21 21:17:00|15488.1|15408.1|15486|15406|15488.1|15408.1|15486|15406|10
1724275030000|2024-08-21 21:17:10|15485.09|15405.09|15484.66|15404.66|15485.09|15405.09|15484.3|15404.3|10
1724275040000|2024-08-21 21:17:20|15484.72|15404.72|15486.43|15406.43|15486.47|15406.47|15484.4|15404.4|10
1724275050000|2024-08-21 21:17:30|15486.33|15406.33|15486.11|15406.11|15486.33|15406.33|15485.68|15405.68|10
1724275060000|2024-08-21 21:17:40|15485.81|15405.81|15485.98|15405.98|15485.98|15405.98|15484.6|15404.6|9
1724275070000|2024-08-21 21:17:50|15486.07|15406.07|15486.13|15406.13|15486.13|15406.13|15484.56|15404.56|10
1724275080000|2024-08-21 21:18:00|15486.18|15406.18|15486.66|15406.66|15486.66|15406.66|15485.47|15405.47|10
1724275090000|2024-08-21 21:18:10|15487.23|15407.23|15487.45|15407.45|15487.54|15407.54|15486.29|15406.29|10
1724275100000|2024-08-21 21:18:20|15487.08|15407.08|15486.53|15406.53|15487.08|15407.08|15486.46|15406.46|10
1724275110000|2024-08-21 21:18:30|15486.65|15406.65|15485.36|15405.36|15486.94|15406.94|15485.36|15405.36|10
1724275120000|2024-08-21 21:18:40|15485.18|15405.18|15487.04|15407.04|15487.04|15407.04|15485.08|15405.08|10
1724275130000|2024-08-21 21:18:50|15485.93|15405.93|15484.95|15404.95|15485.93|15405.93|15484.9|15404.9|10
1724275140000|2024-08-21 21:19:00|15485|15405|15487.46|15407.46|15487.46|15407.46|15485|15405|10
1724275150000|2024-08-21 21:19:10|15487.51|15407.51|15487.26|15407.26|15488.7|15408.7|15487.26|15407.26|10
1724275160000|2024-08-21 21:19:20|15489.98|15409.98|15491.06|15411.06|15491.06|15411.06|15489.98|15409.98|10
1724275170000|2024-08-21 21:19:30|15491.21|15411.21|15490.96|15410.96|15491.4|15411.4|15490.7|15410.7|10
1724275180000|2024-08-21 21:19:40|15491.24|15411.24|15489.57|15409.57|15491.24|15411.24|15489.57|15409.57|10
1724275190000|2024-08-21 21:19:50|15489.46|15409.46|15490.83|15410.83|15490.83|15410.83|15489.24|15409.24|10
1724275200000|2024-08-21 21:20:00|15490.92|15410.92|15491.06|15411.06|15491.06|15411.06|15490.3|15410.3|9
1724275210000|2024-08-21 21:20:10|15490.6|15410.6|15491.38|15411.38|15491.76|15411.76|15490.49|15410.49|10
1724275220000|2024-08-21 21:20:20|15491.31|15411.31|15493.31|15413.31|15493.31|15413.31|15491.31|15411.31|8
1724275230000|2024-08-21 21:20:30|15493.32|15413.32|15493.61|15413.61|15493.65|15413.65|15493.29|15413.29|8
1724275240000|2024-08-21 21:20:40|15493.63|15413.63|15496.62|15416.62|15496.62|15416.62|15493.63|15413.63|9
1724275250000|2024-08-21 21:20:50|15496.63|15416.63|15513.03|15433.03|15515.8|15435.8|15496.48|15416.48|9
1724275260000|2024-08-21 21:21:00|15519.98|15439.98|15549.09|15469.09|15550.69|15470.69|15519.98|15439.98|10
1724275270000|2024-08-21 21:21:10|15551.53|15471.53|15547.42|15467.42|15551.53|15471.53|15546.48|15466.48|10
1724275280000|2024-08-21 21:21:20|15547.35|15467.35|15542.08|15462.08|15547.35|15467.35|15542.08|15462.08|10
1724275290000|2024-08-21 21:21:30|15542.33|15462.33|15538.91|15458.91|15542.33|15462.33|15538.91|15458.91|9
1724275300000|2024-08-21 21:21:40|15538.88|15458.88|15538.73|15458.73|15538.96|15458.96|15537.52|15457.52|10
1724275310000|2024-08-21 21:21:50|15538.53|15458.53|15538.86|15458.86|15539|15459|15538.48|15458.48|9
1724275320000|2024-08-21 21:22:00|15538.83|15458.83|15539.15|15459.15|15539.15|15459.15|15538.34|15458.34|10
1724275330000|2024-08-21 21:22:10|15539.24|15459.24|15537.86|15457.86|15539.5|15459.5|15537.86|15457.86|10
1724275340000|2024-08-21 21:22:20|15537.68|15457.68|15542.36|15462.36|15543.07|15463.07|15537.68|15457.68|10
1724275350000|2024-08-21 21:22:30|15543.45|15463.45|15549.49|15469.49|15549.49|15469.49|15543.45|15463.45|10
1724275360000|2024-08-21 21:22:40|15549.63|15469.63|15549.41|15469.41|15550.85|15470.85|15549.41|15469.41|10
1724275370000|2024-08-21 21:22:50|15549.89|15469.89|15552.37|15472.37|15552.71|15472.71|15549.89|15469.89|9
1724275380000|2024-08-21 21:23:00|15552.61|15472.61|15550.71|15470.71|15552.69|15472.69|15550.71|15470.71|10
1724275390000|2024-08-21 21:23:10|15550.45|15470.45|15549.28|15469.28|15550.86|15470.86|15548.94|15468.94|10
1724275400000|2024-08-21 21:23:20|15549.26|15469.26|15550.73|15470.73|15550.73|15470.73|15549.26|15469.26|10
1724275410000|2024-08-21 21:23:30|15550.75|15470.75|15549.58|15469.58|15551.04|15471.04|15549.49|15469.49|10
1724275420000|2024-08-21 21:23:40|15549.7|15469.7|15551.74|15471.74|15551.81|15471.81|15549.67|15469.67|10
1724275430000|2024-08-21 21:23:50|15551.89|15471.89|15552.8|15472.8|15553.01|15473.01|15551.89|15471.89|10
1724275440000|2024-08-21 21:24:00|15553.14|15473.14|15554.52|15474.52|15555.03|15475.03|15552.71|15472.71|10
1724275450000|2024-08-21 21:24:10|15554.12|15474.12|15552.38|15472.38|15554.12|15474.12|15552.38|15472.38|10
1724275460000|2024-08-21 21:24:20|15552.09|15472.09|15546|15466|15552.3|15472.3|15546|15466|10
1724275470000|2024-08-21 21:24:30|15552.89|15472.89|15543.03|15463.03|15552.89|15472.89|15543.03|15463.03|10
1724275480000|2024-08-21 21:24:40|15542.37|15462.37|15530.84|15450.84|15542.37|15462.37|15530.84|15450.84|10
1724275490000|2024-08-21 21:24:50|15529.17|15449.17|15532.92|15452.92|15532.92|15452.92|15529.17|15449.17|10
1724275500000|2024-08-21 21:25:00|15533.13|15453.13|15530.44|15450.44|15534.84|15454.84|15530.44|15450.44|9
1724275510000|2024-08-21 21:25:10|15530.78|15450.78|15530.24|15450.24|15530.97|15450.97|15530.24|15450.24|10
1724275520000|2024-08-21 21:25:20|15530.27|15450.27|15529.9|15449.9|15530.45|15450.45|15529.9|15449.9|6
1724275530000|2024-08-21 21:25:30|15530.08|15450.08|15529.46|15449.46|15530.09|15450.09|15528.39|15448.39|10
1724275540000|2024-08-21 21:25:40|15529.5|15449.5|15533.48|15453.48|15533.6|15453.6|15529.5|15449.5|10
1724275550000|2024-08-21 21:25:50|15533.4|15453.4|15534.66|15454.66|15534.88|15454.88|15533.4|15453.4|9
1724275560000|2024-08-21 21:26:00|15534.65|15454.65|15535.19|15455.19|15535.64|15455.64|15534.65|15454.65|8
1724275570000|2024-08-21 21:26:10|15534.79|15454.79|15532.92|15452.92|15534.85|15454.85|15532.92|15452.92|9
1724275580000|2024-08-21 21:26:20|15532.94|15452.94|15534.7|15454.7|15534.71|15454.71|15532.94|15452.94|10
1724275590000|2024-08-21 21:26:30|15534.98|15454.98|15535.43|15455.43|15535.43|15455.43|15534.98|15454.98|10
1724275600000|2024-08-21 21:26:40|15535.55|15455.55|15535.12|15455.12|15535.63|15455.63|15535.12|15455.12|10
1724275610000|2024-08-21 21:26:50|15534.9|15454.9|15534.59|15454.59|15535|15455|15534.37|15454.37|8
1724275620000|2024-08-21 21:27:00|15534.56|15454.56|15533.35|15453.35|15534.58|15454.58|15533.3|15453.3|9
1724275630000|2024-08-21 21:27:10|15533.31|15453.31|15534.08|15454.08|15534.08|15454.08|15532.58|15452.58|8
1724275640000|2024-08-21 21:27:20|15533.07|15453.07|15535.11|15455.11|15535.11|15455.11|15532.11|15452.11|10
1724275650000|2024-08-21 21:27:30|15535.32|15455.32|15536.23|15456.23|15537.44|15457.44|15535.32|15455.32|10
1724275660000|2024-08-21 21:27:40|15535.32|15455.32|15538.57|15458.57|15538.69|15458.69|15535.32|15455.32|10
1724275670000|2024-08-21 21:27:50|15538.78|15458.78|15543.08|15463.08|15543.46|15463.46|15538.78|15458.78|10
1724275680000|2024-08-21 21:28:00|15542.88|15462.88|15543.79|15463.79|15543.79|15463.79|15542|15462|9
1724275690000|2024-08-21 21:28:10|15543.95|15463.95|15543.13|15463.13|15544.12|15464.12|15543.13|15463.13|10
1724275700000|2024-08-21 21:28:20|15543.12|15463.12|15543.62|15463.62|15543.65|15463.65|15542.71|15462.71|9
1724275710000|2024-08-21 21:28:30|15543.76|15463.76|15543.88|15463.88|15543.88|15463.88|15543.67|15463.67|8
1724275720000|2024-08-21 21:28:40|15543.99|15463.99|15544.4|15464.4|15544.55|15464.55|15543.99|15463.99|9
1724275730000|2024-08-21 21:28:50|15544.39|15464.39|15543.89|15463.89|15544.55|15464.55|15543.89|15463.89|10
1724275740000|2024-08-21 21:29:00|15544.01|15464.01|15544.84|15464.84|15544.84|15464.84|15543.71|15463.71|10
1724275750000|2024-08-21 21:29:10|15545.96|15465.96|15544.7|15464.7|15546.78|15466.78|15544.7|15464.7|10
1724275760000|2024-08-21 21:29:20|15545.58|15465.58|15546.93|15466.93|15546.93|15466.93|15545.58|15465.58|10
1724275770000|2024-08-21 21:29:30|15546.88|15466.88|15547.77|15467.77|15547.77|15467.77|15546.88|15466.88|9
1724275780000|2024-08-21 21:29:40|15547.83|15467.83|15548.37|15468.37|15548.55|15468.55|15547.83|15467.83|10
1724275790000|2024-08-21 21:29:50|15548.41|15468.41|15546.85|15466.85|15548.62|15468.62|15546.85|15466.85|8
1724275800000|2024-08-21 21:30:00|15546.77|15466.77|15550.52|15470.52|15550.52|15470.52|15546.77|15466.77|9
1724275810000|2024-08-21 21:30:10|15550.59|15470.59|15547.71|15467.71|15550.76|15470.76|15547.71|15467.71|10
1724275820000|2024-08-21 21:30:20|15547.94|15467.94|15549.35|15469.35|15549.52|15469.52|15547.94|15467.94|10
1724275830000|2024-08-21 21:30:30|15549.44|15469.44|15552.36|15472.36|15552.36|15472.36|15549.44|15469.44|10
1724275840000|2024-08-21 21:30:40|15552.65|15472.65|15551.24|15471.24|15553.47|15473.47|15551.03|15471.03|8
1724275850000|2024-08-21 21:30:50|15551.42|15471.42|15552.03|15472.03|15552.25|15472.25|15551.42|15471.42|8
1724275860000|2024-08-21 21:31:00|15552.14|15472.14|15563.06|15483.06|15563.06|15483.06|15552.14|15472.14|10
1724275870000|2024-08-21 21:31:10|15562.8|15482.8|15565.98|15485.98|15566.06|15486.06|15562.64|15482.64|10
1724275880000|2024-08-21 21:31:20|15566|15486|15573.59|15493.59|15573.59|15493.59|15566|15486|10
1724275890000|2024-08-21 21:31:30|15574.07|15494.07|15576.34|15496.34|15576.34|15496.34|15574.07|15494.07|10
1724275900000|2024-08-21 21:31:40|15576.13|15496.13|15571.05|15491.05|15576.13|15496.13|15571.05|15491.05|10
1724275910000|2024-08-21 21:31:50|15570.99|15490.99|15571.28|15491.28|15571.28|15491.28|15570.84|15490.84|9
1724275920000|2024-08-21 21:32:00|15571.07|15491.07|15574.26|15494.26|15574.26|15494.26|15570.88|15490.88|10
1724275930000|2024-08-21 21:32:10|15574.39|15494.39|15574.84|15494.84|15574.97|15494.97|15574.12|15494.12|10
1724275940000|2024-08-21 21:32:20|15574.74|15494.74|15574.75|15494.75|15575.17|15495.17|15574.42|15494.42|10
1724275950000|2024-08-21 21:32:30|15574.36|15494.36|15574.6|15494.6|15574.6|15494.6|15574.24|15494.24|10
1724275960000|2024-08-21 21:32:40|15574.52|15494.52|15574.68|15494.68|15574.68|15494.68|15574.5|15494.5|8
1724275970000|2024-08-21 21:32:50|15574.69|15494.69|15574.57|15494.57|15575.68|15495.68|15574.1|15494.1|10
1724275980000|2024-08-21 21:33:00|15573.98|15493.98|15573.56|15493.56|15575.51|15495.51|15573.56|15493.56|10
1724275990000|2024-08-21 21:33:10|15573.2|15493.2|15571.44|15491.44|15573.2|15493.2|15570.01|15490.01|10
1724276000000|2024-08-21 21:33:20|15571.04|15491.04|15571.47|15491.47|15571.92|15491.92|15570.78|15490.78|10
1724276010000|2024-08-21 21:33:30|15571.58|15491.58|15571.57|15491.57|15571.73|15491.73|15571.57|15491.57|8
1724276020000|2024-08-21 21:33:40|15571.58|15491.58|15573.63|15493.63|15574.19|15494.19|15571.58|15491.58|10
1724276030000|2024-08-21 21:33:50|15573.18|15493.18|15572.81|15492.81|15573.18|15493.18|15572.7|15492.7|10
1724276040000|2024-08-21 21:34:00|15572.88|15492.88|15573.94|15493.94|15573.94|15493.94|15572.88|15492.88|9
1724276050000|2024-08-21 21:34:10|15573.99|15493.99|15574.5|15494.5|15575.76|15495.76|15573.99|15493.99|10
1724276060000|2024-08-21 21:34:20|15574.9|15494.9|15575.63|15495.63|15575.72|15495.72|15574.58|15494.58|10
1724276070000|2024-08-21 21:34:30|15575.71|15495.71|15574.38|15494.38|15576.09|15496.09|15574.38|15494.38|10
1724276080000|2024-08-21 21:34:40|15574.27|15494.27|15573.8|15493.8|15574.55|15494.55|15573.58|15493.58|8
1724276090000|2024-08-21 21:34:50|15573.76|15493.76|15578.1|15498.1|15578.12|15498.12|15573.76|15493.76|10
1724276100000|2024-08-21 21:35:00|15577.94|15497.94|15578.35|15498.35|15578.5|15498.5|15576.95|15496.95|10
1724276110000|2024-08-21 21:35:10|15579.76|15499.76|15579.12|15499.12|15579.8|15499.8|15578.9|15498.9|9
1724276120000|2024-08-21 21:35:20|15579.13|15499.13|15580.23|15500.23|15581.03|15501.03|15578.75|15498.75|10
1724276130000|2024-08-21 21:35:30|15580.26|15500.26|15578.97|15498.97|15580.4|15500.4|15578.19|15498.19|10
1724276140000|2024-08-21 21:35:40|15578.76|15498.76|15576.92|15496.92|15578.76|15498.76|15575.39|15495.39|10
1724276150000|2024-08-21 21:35:50|15577.43|15497.43|15580.11|15500.11|15580.52|15500.52|15577.43|15497.43|10
1724276160000|2024-08-21 21:36:00|15580.63|15500.63|15580.65|15500.65|15580.82|15500.82|15580.13|15500.13|10
1724276170000|2024-08-21 21:36:10|15580.69|15500.69|15577.74|15497.74|15580.69|15500.69|15577.17|15497.17|10
1724276180000|2024-08-21 21:36:20|15577.76|15497.76|15577.58|15497.58|15578.22|15498.22|15577.58|15497.58|10
1724276190000|2024-08-21 21:36:30|15577.52|15497.52|15575.48|15495.48|15577.83|15497.83|15575.48|15495.48|10
1724276200000|2024-08-21 21:36:40|15575.44|15495.44|15575.04|15495.04|15575.68|15495.68|15575.04|15495.04|10
1724276210000|2024-08-21 21:36:50|15574.82|15494.82|15570.47|15490.47|15574.82|15494.82|15570.47|15490.47|10
1724276220000|2024-08-21 21:37:00|15570.4|15490.4|15568.65|15488.65|15570.4|15490.4|15568.65|15488.65|9
1724276230000|2024-08-21 21:37:10|15568.46|15488.46|15568.86|15488.86|15568.86|15488.86|15568.1|15488.1|9
1724276240000|2024-08-21 21:37:20|15568.85|15488.85|15570.04|15490.04|15570.04|15490.04|15567.98|15487.98|10
1724276250000|2024-08-21 21:37:30|15569.91|15489.91|15569.28|15489.28|15570.22|15490.22|15569.28|15489.28|9
1724276260000|2024-08-21 21:37:40|15569.25|15489.25|15568|15488|15569.25|15489.25|15568|15488|9
1724276270000|2024-08-21 21:37:50|15568.88|15488.88|15568.8|15488.8|15570.73|15490.73|15568.8|15488.8|10
1724276280000|2024-08-21 21:38:00|15568.84|15488.84|15568.71|15488.71|15569.02|15489.02|15568.71|15488.71|9
1724276290000|2024-08-21 21:38:10|15568.47|15488.47|15566.39|15486.39|15568.47|15488.47|15566.39|15486.39|10
1724276300000|2024-08-21 21:38:20|15566.12|15486.12|15565.52|15485.52|15566.12|15486.12|15565.52|15485.52|10
1724276310000|2024-08-21 21:38:30|15565.58|15485.58|15565.44|15485.44|15567.62|15487.62|15565.44|15485.44|10
1724276320000|2024-08-21 21:38:40|15566.49|15486.49|15567.34|15487.34|15567.93|15487.93|15565.98|15485.98|10
1724276330000|2024-08-21 21:38:50|15567.12|15487.12|15563.93|15483.93|15567.12|15487.12|15563.93|15483.93|10
1724276340000|2024-08-21 21:39:00|15563.34|15483.34|15563.98|15483.98|15563.98|15483.98|15562.89|15482.89|10
1724276350000|2024-08-21 21:39:10|15564.31|15484.31|15565.65|15485.65|15565.68|15485.68|15564.31|15484.31|9
1724276360000|2024-08-21 21:39:20|15565.8|15485.8|15565.69|15485.69|15566.05|15486.05|15565.69|15485.69|9
1724276370000|2024-08-21 21:39:30|15565.44|15485.44|15565.68|15485.68|15565.91|15485.91|15565.44|15485.44|10
1724276380000|2024-08-21 21:39:40|15565.43|15485.43|15564.23|15484.23|15565.69|15485.69|15564.23|15484.23|10
1724276390000|2024-08-21 21:39:50|15563.76|15483.76|15561.67|15481.67|15563.76|15483.76|15560.61|15480.61|10
1724276400000|2024-08-21 21:40:00|15561.86|15481.86|15562.6|15482.6|15562.69|15482.69|15561.75|15481.75|9
1724276410000|2024-08-21 21:40:10|15562.85|15482.85|15563.72|15483.72|15563.84|15483.84|15562.85|15482.85|10
1724276420000|2024-08-21 21:40:20|15563.71|15483.71|15567.81|15487.81|15567.81|15487.81|15563.29|15483.29|10
1724276430000|2024-08-21 21:40:30|15568.01|15488.01|15569.91|15489.91|15569.91|15489.91|15568.01|15488.01|10
1724276440000|2024-08-21 21:40:40|15570.03|15490.03|15568.06|15488.06|15570.1|15490.1|15568.06|15488.06|9
1724276450000|2024-08-21 21:40:50|15568.04|15488.04|15568.22|15488.22|15568.27|15488.27|15567.91|15487.91|9
1724276460000|2024-08-21 21:41:00|15568.21|15488.21|15569.98|15489.98|15569.98|15489.98|15568.21|15488.21|7
1724276470000|2024-08-21 21:41:10|15569.96|15489.96|15567.45|15487.45|15570.39|15490.39|15567.45|15487.45|10
1724276480000|2024-08-21 21:41:20|15567.43|15487.43|15566.68|15486.68|15567.43|15487.43|15566.68|15486.68|9
1724276490000|2024-08-21 21:41:30|15566.82|15486.82|15563.91|15483.91|15566.82|15486.82|15563.1|15483.1|9
1724276500000|2024-08-21 21:41:40|15563.98|15483.98|15564.62|15484.62|15564.62|15484.62|15563.3|15483.3|9
1724276510000|2024-08-21 21:41:50|15564.65|15484.65|15562.89|15482.89|15564.76|15484.76|15562.89|15482.89|9
1724276520000|2024-08-21 21:42:00|15562.23|15482.23|15559.58|15479.58|15562.23|15482.23|15559.58|15479.58|10
1724276530000|2024-08-21 21:42:10|15559.34|15479.34|15558.24|15478.24|15559.34|15479.34|15558.15|15478.15|10
1724276540000|2024-08-21 21:42:20|15558.2|15478.2|15554.96|15474.96|15558.2|15478.2|15554.95|15474.95|10
1724276550000|2024-08-21 21:42:30|15554.73|15474.73|15555.29|15475.29|15555.29|15475.29|15554.64|15474.64|9
1724276560000|2024-08-21 21:42:40|15555.28|15475.28|15556.06|15476.06|15556.06|15476.06|15555.28|15475.28|10
1724276570000|2024-08-21 21:42:50|15556.23|15476.23|15557.25|15477.25|15557.25|15477.25|15555.8|15475.8|9
1724276580000|2024-08-21 21:43:00|15557.7|15477.7|15555.34|15475.34|15557.7|15477.7|15555.34|15475.34|10
1724276590000|2024-08-21 21:43:10|15555.17|15475.17|15556.18|15476.18|15556.18|15476.18|15555.05|15475.05|10
1724276600000|2024-08-21 21:43:20|15556.24|15476.24|15553.03|15473.03|15556.24|15476.24|15553.03|15473.03|10
1724276610000|2024-08-21 21:43:30|15552.93|15472.93|15554.71|15474.71|15554.71|15474.71|15552.93|15472.93|10
1724276620000|2024-08-21 21:43:40|15554.65|15474.65|15555.06|15475.06|15555.06|15475.06|15553.77|15473.77|10
1724276630000|2024-08-21 21:43:50|15555.24|15475.24|15554.71|15474.71|15555.8|15475.8|15554.67|15474.67|10
1724276640000|2024-08-21 21:44:00|15555.23|15475.23|15554.65|15474.65|15555.23|15475.23|15554.52|15474.52|10
1724276650000|2024-08-21 21:44:10|15554.77|15474.77|15553.07|15473.07|15554.77|15474.77|15553.07|15473.07|9
1724276660000|2024-08-21 21:44:20|15553.03|15473.03|15553.44|15473.44|15553.44|15473.44|15552.99|15472.99|9
1724276670000|2024-08-21 21:44:30|15553.77|15473.77|15555.25|15475.25|15555.25|15475.25|15553.77|15473.77|10
1724276680000|2024-08-21 21:44:40|15555.33|15475.33|15555.86|15475.86|15556.29|15476.29|15555.26|15475.26|10
1724276690000|2024-08-21 21:44:50|15555.88|15475.88|15556.51|15476.51|15556.87|15476.87|15555.88|15475.88|9
1724276700000|2024-08-21 21:45:00|15556.48|15476.48|15556.95|15476.95|15556.95|15476.95|15556.41|15476.41|9
1724276710000|2024-08-21 21:45:10|15556.92|15476.92|15558.03|15478.03|15558.41|15478.41|15556.92|15476.92|10
1724276720000|2024-08-21 21:45:20|15557.82|15477.82|15560.21|15480.21|15560.21|15480.21|15557.79|15477.79|10
1724276730000|2024-08-21 21:45:30|15560.26|15480.26|15561.44|15481.44|15561.55|15481.55|15560.22|15480.22|10
1724276740000|2024-08-21 21:45:40|15561.49|15481.49|15562.76|15482.76|15562.91|15482.91|15561.49|15481.49|9
1724276750000|2024-08-21 21:45:50|15563.08|15483.08|15563.75|15483.75|15563.97|15483.97|15563.03|15483.03|10
1724276760000|2024-08-21 21:46:00|15564.06|15484.06|15565.31|15485.31|15565.49|15485.49|15564.06|15484.06|10
1724276770000|2024-08-21 21:46:10|15565.25|15485.25|15564.85|15484.85|15565.27|15485.27|15564.85|15484.85|9
1724276780000|2024-08-21 21:46:20|15564.93|15484.93|15565.1|15485.1|15565.32|15485.32|15564.93|15484.93|10
1724276790000|2024-08-21 21:46:30|15565.16|15485.16|15564.93|15484.93|15565.55|15485.55|15564.93|15484.93|10
1724276800000|2024-08-21 21:46:40|15564.87|15484.87|15564.42|15484.42|15565.06|15485.06|15564.42|15484.42|10
1724276810000|2024-08-21 21:46:50|15564.41|15484.41|15565.28|15485.28|15565.88|15485.88|15564.22|15484.22|10
1724276820000|2024-08-21 21:47:00|15564.87|15484.87|15566.26|15486.26|15566.27|15486.27|15564.87|15484.87|10
1724276830000|2024-08-21 21:47:10|15566.25|15486.25|15564.6|15484.6|15566.28|15486.28|15564.53|15484.53|10
1724276840000|2024-08-21 21:47:20|15564.56|15484.56|15564.57|15484.57|15564.66|15484.66|15564.4|15484.4|9
1724276850000|2024-08-21 21:47:30|15564.65|15484.65|15565.35|15485.35|15565.35|15485.35|15564.65|15484.65|9
1724276860000|2024-08-21 21:47:40|15565.5|15485.5|15566.19|15486.19|15566.19|15486.19|15565.48|15485.48|10
1724276870000|2024-08-21 21:47:50|15565.71|15485.71|15563.88|15483.88|15565.71|15485.71|15563.81|15483.81|10
1724276880000|2024-08-21 21:48:00|15563.86|15483.86|15563.73|15483.73|15564.22|15484.22|15563.45|15483.45|9
1724276890000|2024-08-21 21:48:10|15562.51|15482.51|15559.86|15479.86|15562.51|15482.51|15559.86|15479.86|10
1724276900000|2024-08-21 21:48:20|15560.2|15480.2|15557.7|15477.7|15560.2|15480.2|15557.7|15477.7|10
1724276910000|2024-08-21 21:48:30|15557.54|15477.54|15557.63|15477.63|15557.63|15477.63|15557.34|15477.34|6
1724276920000|2024-08-21 21:48:40|15557.69|15477.69|15556.14|15476.14|15557.89|15477.89|15556.14|15476.14|10
1724276930000|2024-08-21 21:48:50|15555.92|15475.92|15551.65|15471.65|15555.92|15475.92|15551.65|15471.65|10
1724276940000|2024-08-21 21:49:00|15551.62|15471.62|15552.22|15472.22|15552.93|15472.93|15551.62|15471.62|10
1724276950000|2024-08-21 21:49:10|15552.12|15472.12|15548.43|15468.43|15552.12|15472.12|15548.43|15468.43|10
1724276960000|2024-08-21 21:49:20|15547.77|15467.77|15549.37|15469.37|15549.37|15469.37|15547.61|15467.61|9
1724276970000|2024-08-21 21:49:30|15548.82|15468.82|15549.41|15469.41|15549.58|15469.58|15548.82|15468.82|10
1724276980000|2024-08-21 21:49:40|15549.79|15469.79|15551.28|15471.28|15552.6|15472.6|15549.79|15469.79|10
1724276990000|2024-08-21 21:49:50|15550.95|15470.95|15551.1|15471.1|15551.1|15471.1|15550.6|15470.6|10
1724277000000|2024-08-21 21:50:00|15551.29|15471.29|15551.49|15471.49|15551.49|15471.49|15551.29|15471.29|8
1724277010000|2024-08-21 21:50:10|15551.5|15471.5|15552.46|15472.46|15552.46|15472.46|15551.5|15471.5|10
1724277020000|2024-08-21 21:50:20|15552.62|15472.62|15553.8|15473.8|15553.8|15473.8|15552.62|15472.62|10
1724277030000|2024-08-21 21:50:30|15553.85|15473.85|15553.21|15473.21|15553.89|15473.89|15552.57|15472.57|10
1724277040000|2024-08-21 21:50:40|15552.97|15472.97|15552.11|15472.11|15552.97|15472.97|15551|15471|10
1724277050000|2024-08-21 21:50:50|15551.85|15471.85|15552.58|15472.58|15552.58|15472.58|15551.66|15471.66|10
1724277060000|2024-08-21 21:51:00|15552.66|15472.66|15553.21|15473.21|15553.39|15473.39|15552.66|15472.66|10
1724277070000|2024-08-21 21:51:10|15552.98|15472.98|15553.67|15473.67|15553.67|15473.67|15552.92|15472.92|10
1724277080000|2024-08-21 21:51:20|15553.66|15473.66|15553.57|15473.57|15553.66|15473.66|15553.35|15473.35|8
1724277090000|2024-08-21 21:51:30|15553.66|15473.66|15553.62|15473.62|15554.57|15474.57|15553.2|15473.2|10
1724277100000|2024-08-21 21:51:40|15553.88|15473.88|15555.62|15475.62|15555.7|15475.7|15553.88|15473.88|10
1724277110000|2024-08-21 21:51:50|15555.27|15475.27|15555.37|15475.37|15555.37|15475.37|15555.16|15475.16|8
1724277120000|2024-08-21 21:52:00|15555.4|15475.4|15554.38|15474.38|15555.4|15475.4|15554.28|15474.28|9
1724277130000|2024-08-21 21:52:10|15554.32|15474.32|15554.14|15474.14|15554.43|15474.43|15554.04|15474.04|8
1724277140000|2024-08-21 21:52:20|15554.11|15474.11|15556.22|15476.22|15556.22|15476.22|15554.11|15474.11|8
1724277150000|2024-08-21 21:52:30|15555.39|15475.39|15554.66|15474.66|15555.39|15475.39|15554.57|15474.57|10
1724277160000|2024-08-21 21:52:40|15554.45|15474.45|15555.57|15475.57|15555.77|15475.77|15554.45|15474.45|10
1724277170000|2024-08-21 21:52:50|15555.99|15475.99|15556|15476|15556.41|15476.41|15555.99|15475.99|8
1724277180000|2024-08-21 21:53:00|15555.76|15475.76|15556.4|15476.4|15556.4|15476.4|15554.58|15474.58|10
1724277190000|2024-08-21 21:53:10|15556.16|15476.16|15555.72|15475.72|15556.16|15476.16|15555.5|15475.5|10
1724277200000|2024-08-21 21:53:20|15555.7|15475.7|15558.65|15478.65|15558.65|15478.65|15555.7|15475.7|9
1724277210000|2024-08-21 21:53:30|15558.78|15478.78|15559.16|15479.16|15559.34|15479.34|15558.78|15478.78|10
1724277220000|2024-08-21 21:53:40|15558.95|15478.95|15557.42|15477.42|15558.96|15478.96|15557.42|15477.42|9
1724277230000|2024-08-21 21:53:50|15557.22|15477.22|15558.86|15478.86|15558.87|15478.87|15557.22|15477.22|10
1724277240000|2024-08-21 21:54:00|15558.89|15478.89|15559.39|15479.39|15559.39|15479.39|15558.89|15478.89|9
1724277250000|2024-08-21 21:54:10|15559.16|15479.16|15557.03|15477.03|15559.16|15479.16|15557.03|15477.03|9
1724277260000|2024-08-21 21:54:20|15556.76|15476.76|15556.69|15476.69|15556.76|15476.76|15556.59|15476.59|6
1724277270000|2024-08-21 21:54:30|15557.17|15477.17|15555.91|15475.91|15557.19|15477.19|15555.91|15475.91|9
1724277280000|2024-08-21 21:54:40|15555.44|15475.44|15556.81|15476.81|15556.81|15476.81|15554.63|15474.63|10
1724277290000|2024-08-21 21:54:50|15557.3|15477.3|15557.84|15477.84|15559.18|15479.18|15557.3|15477.3|10
1724277300000|2024-08-21 21:55:00|15556.39|15476.39|15555.62|15475.62|15556.39|15476.39|15555.41|15475.41|10
1724277310000|2024-08-21 21:55:10|15555.66|15475.66|15557.28|15477.28|15557.28|15477.28|15555.61|15475.61|10
1724277320000|2024-08-21 21:55:20|15557.32|15477.32|15558.66|15478.66|15560.34|15480.34|15557.32|15477.32|10
1724277330000|2024-08-21 21:55:30|15558.59|15478.59|15555.53|15475.53|15558.81|15478.81|15555.53|15475.53|10
1724277340000|2024-08-21 21:55:40|15555.3|15475.3|15552.93|15472.93|15555.3|15475.3|15552.93|15472.93|10
1724277350000|2024-08-21 21:55:50|15552.94|15472.94|15551.78|15471.78|15552.98|15472.98|15551.78|15471.78|9
1724277360000|2024-08-21 21:56:00|15551.76|15471.76|15544.59|15464.59|15551.76|15471.76|15544.59|15464.59|10
1724277370000|2024-08-21 21:56:10|15544.23|15464.23|15542.71|15462.71|15544.23|15464.23|15542.32|15462.32|10
1724277380000|2024-08-21 21:56:20|15542.88|15462.88|15542.71|15462.71|15543.12|15463.12|15542.71|15462.71|9
1724277390000|2024-08-21 21:56:30|15542.85|15462.85|15540.45|15460.45|15543.75|15463.75|15540.45|15460.45|10
1724277400000|2024-08-21 21:56:40|15540.07|15460.07|15536.98|15456.98|15540.07|15460.07|15536.98|15456.98|10
1724277410000|2024-08-21 21:56:50|15535.14|15455.14|15533.04|15453.04|15535.14|15455.14|15532.82|15452.82|10
1724277420000|2024-08-21 21:57:00|15533.15|15453.15|15534.26|15454.26|15534.26|15454.26|15532.73|15452.73|10
1724277430000|2024-08-21 21:57:10|15534.29|15454.29|15534.16|15454.16|15534.29|15454.29|15533.93|15453.93|9
1724277440000|2024-08-21 21:57:20|15534.07|15454.07|15533.22|15453.22|15534.71|15454.71|15533.22|15453.22|10
1724277450000|2024-08-21 21:57:30|15533.11|15453.11|15533.18|15453.18|15533.43|15453.43|15532.73|15452.73|9
1724277460000|2024-08-21 21:57:40|15533.04|15453.04|15534.41|15454.41|15534.7|15454.7|15532.94|15452.94|10
1724277470000|2024-08-21 21:57:50|15534.25|15454.25|15534.45|15454.45|15534.45|15454.45|15534.13|15454.13|9
1724277480000|2024-08-21 21:58:00|15534.46|15454.46|15533.47|15453.47|15534.78|15454.78|15533.47|15453.47|10
1724277490000|2024-08-21 21:58:10|15533.14|15453.14|15533.04|15453.04|15533.36|15453.36|15533.04|15453.04|6
1724277500000|2024-08-21 21:58:20|15533.03|15453.03|15533.31|15453.31|15533.48|15453.48|15533.03|15453.03|7
1724277510000|2024-08-21 21:58:30|15533.16|15453.16|15534.37|15454.37|15534.37|15454.37|15533.16|15453.16|10
1724277520000|2024-08-21 21:58:40|15534.43|15454.43|15535.5|15455.5|15535.66|15455.66|15534.43|15454.43|9
1724277530000|2024-08-21 21:58:50|15537.36|15457.36|15536.65|15456.65|15537.36|15457.36|15536.28|15456.28|10
1724277540000|2024-08-21 21:59:00|15536.85|15456.85|15537.02|15457.02|15537.11|15457.11|15536.73|15456.73|10
1724277550000|2024-08-21 21:59:10|15537.05|15457.05|15536.69|15456.69|15537.1|15457.1|15535.54|15455.54|10
1724277560000|2024-08-21 21:59:20|15537.28|15457.28|15539.22|15459.22|15539.22|15459.22|15537.28|15457.28|10
1724277570000|2024-08-21 21:59:30|15539.19|15459.19|15540.68|15460.68|15540.68|15460.68|15539.19|15459.19|9
1724277580000|2024-08-21 21:59:40|15540.43|15460.43|15540.7|15460.7|15540.88|15460.88|15540.43|15460.43|10
1724277590000|2024-08-21 21:59:50|15540.58|15460.58|15540.12|15460.12|15540.58|15460.58|15540.08|15460.08|9
1724277600000|2024-08-21 22:00:00|15540.27|15460.27|15538.84|15458.84|15540.82|15460.82|15538.84|15458.84|10
1724277610000|2024-08-21 22:00:10|15539.06|15459.06|15539.99|15459.99|15540.38|15460.38|15539.06|15459.06|10
1724277620000|2024-08-21 22:00:20|15541.06|15461.06|15543.34|15463.34|15543.76|15463.76|15541.06|15461.06|10
1724277630000|2024-08-21 22:00:30|15543.44|15463.44|15544.11|15464.11|15544.22|15464.22|15543.44|15463.44|9
1724277640000|2024-08-21 22:00:40|15544.29|15464.29|15544.98|15464.98|15546.13|15466.13|15544.29|15464.29|10
1724277650000|2024-08-21 22:00:50|15544.89|15464.89|15544.89|15464.89|15544.89|15464.89|15544.43|15464.43|10
1724277660000|2024-08-21 22:01:00|15545.34|15465.34|15549.61|15469.61|15549.61|15469.61|15545.34|15465.34|10
1724277670000|2024-08-21 22:01:10|15549.8|15469.8|15548.13|15468.13|15552.24|15472.24|15548.13|15468.13|9
1724277680000|2024-08-21 22:01:20|15547.82|15467.82|15545.6|15465.6|15547.82|15467.82|15545.6|15465.6|10
1724277690000|2024-08-21 22:01:30|15545.3|15465.3|15546.4|15466.4|15546.4|15466.4|15544.45|15464.45|10
1724277700000|2024-08-21 22:01:40|15546.62|15466.62|15544.51|15464.51|15546.7|15466.7|15544.51|15464.51|9
1724277710000|2024-08-21 22:01:50|15543.15|15463.15|15539.48|15459.48|15543.15|15463.15|15539.21|15459.21|10
1724277720000|2024-08-21 22:02:00|15539.95|15459.95|15541.72|15461.72|15541.72|15461.72|15539.79|15459.79|8
1724277730000|2024-08-21 22:02:10|15541.82|15461.82|15543.27|15463.27|15543.27|15463.27|15541.76|15461.76|10
1724277740000|2024-08-21 22:02:20|15543.32|15463.32|15541.24|15461.24|15544.06|15464.06|15541.13|15461.13|10
1724277750000|2024-08-21 22:02:30|15540.06|15460.06|15539.27|15459.27|15540.06|15460.06|15538.98|15458.98|9
1724277760000|2024-08-21 22:02:40|15539.4|15459.4|15539.96|15459.96|15539.96|15459.96|15539.4|15459.4|8
1724277770000|2024-08-21 22:02:50|15539.97|15459.97|15540.14|15460.14|15540.15|15460.15|15539.73|15459.73|10
1724277780000|2024-08-21 22:03:00|15539.95|15459.95|15538.83|15458.83|15540.01|15460.01|15537.95|15457.95|10
1724277790000|2024-08-21 22:03:10|15539.32|15459.32|15540.18|15460.18|15540.18|15460.18|15537.45|15457.45|10
1724277800000|2024-08-21 22:03:20|15540.68|15460.68|15543.25|15463.25|15543.25|15463.25|15540.68|15460.68|10
1724277810000|2024-08-21 22:03:30|15543.16|15463.16|15544.01|15464.01|15544.01|15464.01|15543.14|15463.14|10
1724277820000|2024-08-21 22:03:40|15544.15|15464.15|15542.62|15462.62|15544.17|15464.17|15542.62|15462.62|9
1724277830000|2024-08-21 22:03:50|15542.37|15462.37|15543.14|15463.14|15543.14|15463.14|15542.1|15462.1|10
1724277840000|2024-08-21 22:04:00|15543.28|15463.28|15547.67|15467.67|15547.67|15467.67|15543.28|15463.28|10
1724277850000|2024-08-21 22:04:10|15548.12|15468.12|15547.94|15467.94|15548.42|15468.42|15547.82|15467.82|10
1724277860000|2024-08-21 22:04:20|15547.35|15467.35|15546.91|15466.91|15547.35|15467.35|15546.63|15466.63|10
1724277870000|2024-08-21 22:04:30|15546.88|15466.88|15545.44|15465.44|15546.88|15466.88|15544.8|15464.8|10
1724277880000|2024-08-21 22:04:40|15545.69|15465.69|15547.51|15467.51|15547.51|15467.51|15545.57|15465.57|9
1724277890000|2024-08-21 22:04:50|15547.55|15467.55|15548.49|15468.49|15548.72|15468.72|15547.31|15467.31|10
1724277900000|2024-08-21 22:05:00|15547.56|15467.56|15551.62|15471.62|15551.62|15471.62|15547.56|15467.56|9
1724277910000|2024-08-21 22:05:10|15551.63|15471.63|15552.55|15472.55|15553.39|15473.39|15551.63|15471.63|10
1724277920000|2024-08-21 22:05:20|15554.08|15474.08|15558.67|15478.67|15558.67|15478.67|15554.08|15474.08|10
1724277930000|2024-08-21 22:05:30|15558.7|15478.7|15559.38|15479.38|15559.72|15479.72|15558.17|15478.17|10
1724277940000|2024-08-21 22:05:40|15559.4|15479.4|15557.93|15477.93|15559.49|15479.49|15557.93|15477.93|10
1724277950000|2024-08-21 22:05:50|15557.97|15477.97|15553.79|15473.79|15558.19|15478.19|15553.79|15473.79|10
1724277960000|2024-08-21 22:06:00|15553.8|15473.8|15553.21|15473.21|15553.8|15473.8|15553.21|15473.21|10
1724277970000|2024-08-21 22:06:10|15553.47|15473.47|15554.09|15474.09|15554.25|15474.25|15553.47|15473.47|10
1724277980000|2024-08-21 22:06:20|15554.21|15474.21|15554.69|15474.69|15554.97|15474.97|15554.21|15474.21|9
1724277990000|2024-08-21 22:06:30|15554.77|15474.77|15554.95|15474.95|15555.23|15475.23|15554.77|15474.77|9
1724278000000|2024-08-21 22:06:40|15555.1|15475.1|15555.9|15475.9|15555.9|15475.9|15555.1|15475.1|9
1724278010000|2024-08-21 22:06:50|15555.7|15475.7|15556.96|15476.96|15556.96|15476.96|15555.7|15475.7|8
1724278020000|2024-08-21 22:07:00|15557|15477|15557.3|15477.3|15558.06|15478.06|15556.88|15476.88|10
1724278030000|2024-08-21 22:07:10|15557.26|15477.26|15558.26|15478.26|15558.26|15478.26|15557.26|15477.26|9
1724278040000|2024-08-21 22:07:20|15558.47|15478.47|15560.76|15480.76|15560.76|15480.76|15558.47|15478.47|9
1724278050000|2024-08-21 22:07:30|15560.29|15480.29|15561.44|15481.44|15561.44|15481.44|15560.29|15480.29|10
1724278060000|2024-08-21 22:07:40|15563.12|15483.12|15564.03|15484.03|15566|15486|15563.12|15483.12|10
1724278070000|2024-08-21 22:07:50|15564.02|15484.02|15564.58|15484.58|15564.58|15484.58|15563.59|15483.59|10
1724278080000|2024-08-21 22:08:00|15564.65|15484.65|15563.66|15483.66|15565.07|15485.07|15563.66|15483.66|9
1724278090000|2024-08-21 22:08:10|15563.62|15483.62|15563.11|15483.11|15563.66|15483.66|15563.11|15483.11|10
1724278100000|2024-08-21 22:08:20|15563.27|15483.27|15562.15|15482.15|15563.6|15483.6|15562.15|15482.15|9
1724278110000|2024-08-21 22:08:30|15562.36|15482.36|15562.49|15482.49|15562.73|15482.73|15562.36|15482.36|8
1724278120000|2024-08-21 22:08:40|15562.47|15482.47|15561|15481|15562.47|15482.47|15561|15481|7
1724278130000|2024-08-21 22:08:50|15560.39|15480.39|15557.74|15477.74|15560.39|15480.39|15557.72|15477.72|9
1724278140000|2024-08-21 22:09:00|15557.72|15477.72|15556.59|15476.59|15557.73|15477.73|15556.59|15476.59|8
1724278150000|2024-08-21 22:09:10|15557.26|15477.26|15557.62|15477.62|15558.33|15478.33|15557.26|15477.26|9
1724278160000|2024-08-21 22:09:20|15558.25|15478.25|15559.74|15479.74|15559.74|15479.74|15558.25|15478.25|9
1724278170000|2024-08-21 22:09:30|15558.96|15478.96|15559.28|15479.28|15559.28|15479.28|15557.91|15477.91|9
1724278180000|2024-08-21 22:09:40|15559.5|15479.5|15559.03|15479.03|15559.5|15479.5|15559.03|15479.03|10
1724278190000|2024-08-21 22:09:50|15559.06|15479.06|15560.05|15480.05|15560.13|15480.13|15559.06|15479.06|8
1724278200000|2024-08-21 22:10:00|15560|15480|15559.99|15479.99|15560|15480|15559.38|15479.38|10
1724278210000|2024-08-21 22:10:10|15559.94|15479.94|15559.55|15479.55|15560.57|15480.57|15559.32|15479.32|10
1724278220000|2024-08-21 22:10:20|15559.56|15479.56|15560.25|15480.25|15560.4|15480.4|15559.56|15479.56|10
1724278230000|2024-08-21 22:10:30|15560.15|15480.15|15559.68|15479.68|15560.15|15480.15|15559.61|15479.61|10
1724278240000|2024-08-21 22:10:40|15559.66|15479.66|15559.55|15479.55|15559.66|15479.66|15559.29|15479.29|8
1724278250000|2024-08-21 22:10:50|15559.16|15479.16|15557.73|15477.73|15559.16|15479.16|15557.73|15477.73|9
1724278260000|2024-08-21 22:11:00|15557.28|15477.28|15556.55|15476.55|15557.28|15477.28|15556.55|15476.55|9
1724278270000|2024-08-21 22:11:10|15557.39|15477.39|15554.54|15474.54|15558.3|15478.3|15554.54|15474.54|10
1724278280000|2024-08-21 22:11:20|15553.66|15473.66|15551.14|15471.14|15553.66|15473.66|15551.14|15471.14|10
1724278290000|2024-08-21 22:11:30|15551.18|15471.18|15549.94|15469.94|15551.18|15471.18|15548.78|15468.78|10
1724278300000|2024-08-21 22:11:40|15549.95|15469.95|15547.64|15467.64|15549.95|15469.95|15547.64|15467.64|10
1724278310000|2024-08-21 22:11:50|15547.33|15467.33|15545.46|15465.46|15547.56|15467.56|15545.46|15465.46|10
1724278320000|2024-08-21 22:12:00|15545.61|15465.61|15548.39|15468.39|15548.39|15468.39|15545.49|15465.49|10
1724278330000|2024-08-21 22:12:10|15548.18|15468.18|15547.57|15467.57|15548.9|15468.9|15547.57|15467.57|10
1724278340000|2024-08-21 22:12:20|15547.88|15467.88|15545.91|15465.91|15548.72|15468.72|15545.91|15465.91|10
1724278350000|2024-08-21 22:12:30|15545.82|15465.82|15545.91|15465.91|15545.91|15465.91|15545.18|15465.18|10
1724278360000|2024-08-21 22:12:40|15545.77|15465.77|15547.18|15467.18|15547.18|15467.18|15545.77|15465.77|8
1724278370000|2024-08-21 22:12:50|15547.22|15467.22|15548.31|15468.31|15548.36|15468.36|15547.22|15467.22|9
1724278380000|2024-08-21 22:13:00|15549|15469|15549.26|15469.26|15549.6|15469.6|15548.49|15468.49|10
1724278390000|2024-08-21 22:13:10|15549.32|15469.32|15550.35|15470.35|15550.35|15470.35|15549.32|15469.32|10
1724278400000|2024-08-21 22:13:20|15550.39|15470.39|15552.82|15472.82|15552.82|15472.82|15550.39|15470.39|10
1724278410000|2024-08-21 22:13:30|15553.17|15473.17|15554.68|15474.68|15554.68|15474.68|15553.17|15473.17|10
1724278420000|2024-08-21 22:13:40|15554.64|15474.64|15554.98|15474.98|15555.1|15475.1|15554.51|15474.51|10
1724278430000|2024-08-21 22:13:50|15553.92|15473.92|15553.96|15473.96|15553.99|15473.99|15553.08|15473.08|10
1724278440000|2024-08-21 22:14:00|15553.7|15473.7|15553.36|15473.36|15553.7|15473.7|15553.11|15473.11|10
1724278450000|2024-08-21 22:14:10|15553.4|15473.4|15554.12|15474.12|15554.12|15474.12|15553.17|15473.17|7
1724278460000|2024-08-21 22:14:20|15554.57|15474.57|15554.7|15474.7|15554.7|15474.7|15553|15473|8
1724278470000|2024-08-21 22:14:30|15555.15|15475.15|15556.78|15476.78|15556.78|15476.78|15555.15|15475.15|9
1724278480000|2024-08-21 22:14:40|15556.57|15476.57|15556.02|15476.02|15556.57|15476.57|15556.02|15476.02|8
1724278490000|2024-08-21 22:14:50|15555.95|15475.95|15554.07|15474.07|15555.95|15475.95|15554.07|15474.07|10
1724278500000|2024-08-21 22:15:00|15553.91|15473.91|15550.36|15470.36|15553.91|15473.91|15550.36|15470.36|10
1724278510000|2024-08-21 22:15:10|15550.55|15470.55|15553.2|15473.2|15553.2|15473.2|15550.55|15470.55|10
1724278520000|2024-08-21 22:15:20|15553.14|15473.14|15552.07|15472.07|15553.14|15473.14|15552.07|15472.07|10
1724278530000|2024-08-21 22:15:30|15552.23|15472.23|15551.57|15471.57|15552.23|15472.23|15551.56|15471.56|9
1724278540000|2024-08-21 22:15:40|15551.48|15471.48|15550.38|15470.38|15551.48|15471.48|15550.25|15470.25|10
1724278550000|2024-08-21 22:15:50|15550.18|15470.18|15550.02|15470.02|15550.35|15470.35|15549.45|15469.45|10
1724278560000|2024-08-21 22:16:00|15550.01|15470.01|15548.93|15468.93|15550.01|15470.01|15548.67|15468.67|9
1724278570000|2024-08-21 22:16:10|15548.94|15468.94|15548.24|15468.24|15549.38|15469.38|15548.24|15468.24|10
1724278580000|2024-08-21 22:16:20|15547.78|15467.78|15548.46|15468.46|15549.14|15469.14|15547.32|15467.32|10
1724278590000|2024-08-21 22:16:30|15548.32|15468.32|15547.47|15467.47|15548.32|15468.32|15547.14|15467.14|10
1724278600000|2024-08-21 22:16:40|15548.24|15468.24|15546.32|15466.32|15548.7|15468.7|15546.27|15466.27|10
1724278610000|2024-08-21 22:16:50|15547.17|15467.17|15544.81|15464.81|15547.62|15467.62|15544.81|15464.81|9
1724278620000|2024-08-21 22:17:00|15544.47|15464.47|15544.16|15464.16|15544.47|15464.47|15544.09|15464.09|9
1724278630000|2024-08-21 22:17:10|15544.09|15464.09|15544.54|15464.54|15544.54|15464.54|15544.06|15464.06|6
1724278640000|2024-08-21 22:17:20|15544.53|15464.53|15544.48|15464.48|15544.53|15464.53|15544.31|15464.31|10
1724278650000|2024-08-21 22:17:30|15544.63|15464.63|15546.2|15466.2|15546.99|15466.99|15544.63|15464.63|10
1724278660000|2024-08-21 22:17:40|15546.12|15466.12|15548.06|15468.06|15548.27|15468.27|15545.99|15465.99|10
1724278670000|2024-08-21 22:17:50|15547.78|15467.78|15546.45|15466.45|15547.98|15467.98|15546.33|15466.33|10
1724278680000|2024-08-21 22:18:00|15546.49|15466.49|15549.3|15469.3|15549.3|15469.3|15546.49|15466.49|10
1724278690000|2024-08-21 22:18:10|15549.35|15469.35|15549.35|15469.35|15549.53|15469.53|15549.02|15469.02|9
1724278700000|2024-08-21 22:18:20|15549.33|15469.33|15547.93|15467.93|15549.33|15469.33|15547.22|15467.22|9
1724278710000|2024-08-21 22:18:30|15547.87|15467.87|15545.02|15465.02|15547.87|15467.87|15545.02|15465.02|9
1724278720000|2024-08-21 22:18:40|15545.12|15465.12|15544.76|15464.76|15545.87|15465.87|15544.71|15464.71|10
1724278730000|2024-08-21 22:18:50|15544.66|15464.66|15544.29|15464.29|15544.66|15464.66|15543.64|15463.64|10
1724278740000|2024-08-21 22:19:00|15544.33|15464.33|15544.87|15464.87|15544.87|15464.87|15544.33|15464.33|10
1724278750000|2024-08-21 22:19:10|15544.79|15464.79|15548.17|15468.17|15548.17|15468.17|15544.79|15464.79|10
1724278760000|2024-08-21 22:19:20|15548.6|15468.6|15550.06|15470.06|15550.19|15470.19|15548.6|15468.6|10
1724278770000|2024-08-21 22:19:30|15550.15|15470.15|15550.71|15470.71|15550.71|15470.71|15550.04|15470.04|8
1724278780000|2024-08-21 22:19:40|15550.84|15470.84|15550.56|15470.56|15550.96|15470.96|15550.56|15470.56|9
1724278790000|2024-08-21 22:19:50|15550.16|15470.16|15549.14|15469.14|15550.16|15470.16|15549.04|15469.04|9
1724278800000|2024-08-21 22:20:00|15549.12|15469.12|15549.27|15469.27|15549.65|15469.65|15549.12|15469.12|9
1724278810000|2024-08-21 22:20:10|15549.31|15469.31|15552.69|15472.69|15552.69|15472.69|15549.11|15469.11|10
1724278820000|2024-08-21 22:20:20|15553.14|15473.14|15553.66|15473.66|15553.99|15473.99|15552.96|15472.96|10
1724278830000|2024-08-21 22:20:30|15553.72|15473.72|15553.94|15473.94|15554.39|15474.39|15553.7|15473.7|7
1724278840000|2024-08-21 22:20:40|15553.84|15473.84|15552.66|15472.66|15553.84|15473.84|15552.66|15472.66|5
1724278850000|2024-08-21 22:20:50|15552.98|15472.98|15552.05|15472.05|15553.29|15473.29|15552.05|15472.05|10
1724278860000|2024-08-21 22:21:00|15552.06|15472.06|15552.21|15472.21|15552.21|15472.21|15552.04|15472.04|6
1724278870000|2024-08-21 22:21:10|15554.31|15474.31|15553.75|15473.75|15554.31|15474.31|15553.41|15473.41|8
1724278880000|2024-08-21 22:21:20|15553.74|15473.74|15554.17|15474.17|15554.17|15474.17|15553.61|15473.61|10
1724278890000|2024-08-21 22:21:30|15554.38|15474.38|15553.62|15473.62|15554.47|15474.47|15553.62|15473.62|8
1724278900000|2024-08-21 22:21:40|15554.45|15474.45|15554.03|15474.03|15555.3|15475.3|15554.03|15474.03|10
1724278910000|2024-08-21 22:21:50|15554.02|15474.02|15552.64|15472.64|15554.03|15474.03|15552.64|15472.64|10
1724278920000|2024-08-21 22:22:00|15552.66|15472.66|15549.16|15469.16|15552.66|15472.66|15548.98|15468.98|9
1724278930000|2024-08-21 22:22:10|15549.21|15469.21|15548.15|15468.15|15549.46|15469.46|15548.04|15468.04|10
1724278940000|2024-08-21 22:22:20|15548.51|15468.51|15547.99|15467.99|15548.95|15468.95|15547.99|15467.99|8
1724278950000|2024-08-21 22:22:30|15548|15468|15547.14|15467.14|15548|15468|15547.14|15467.14|7
1724278960000|2024-08-21 22:22:40|15547.09|15467.09|15547.77|15467.77|15547.9|15467.9|15547.09|15467.09|10
1724278970000|2024-08-21 22:22:50|15547.76|15467.76|15548.76|15468.76|15549.03|15469.03|15547.76|15467.76|8
1724278980000|2024-08-21 22:23:00|15549.06|15469.06|15550.03|15470.03|15550.03|15470.03|15549.06|15469.06|9
1724278990000|2024-08-21 22:23:10|15549.64|15469.64|15551.44|15471.44|15551.9|15471.9|15549.64|15469.64|10
1724279000000|2024-08-21 22:23:20|15550.11|15470.11|15549.03|15469.03|15551.19|15471.19|15549.03|15469.03|10
1724279010000|2024-08-21 22:23:30|15548.42|15468.42|15548.83|15468.83|15549.08|15469.08|15548.19|15468.19|8
1724279020000|2024-08-21 22:23:40|15549.27|15469.27|15548.89|15468.89|15549.27|15469.27|15548.89|15468.89|8
1724279030000|2024-08-21 22:23:50|15548.8|15468.8|15548.28|15468.28|15548.8|15468.8|15548.26|15468.26|7
1724279040000|2024-08-21 22:24:00|15548.27|15468.27|15547.6|15467.6|15548.27|15468.27|15547.6|15467.6|8
1724279050000|2024-08-21 22:24:10|15547.4|15467.4|15547.1|15467.1|15547.4|15467.4|15546.26|15466.26|10
1724279060000|2024-08-21 22:24:20|15546.61|15466.61|15547.88|15467.88|15548.39|15468.39|15546.61|15466.61|10
1724279070000|2024-08-21 22:24:30|15547.63|15467.63|15548.46|15468.46|15548.74|15468.74|15547.34|15467.34|10
1724279080000|2024-08-21 22:24:40|15548.53|15468.53|15548.44|15468.44|15548.53|15468.53|15548.05|15468.05|8
1724279090000|2024-08-21 22:24:50|15548.16|15468.16|15549.8|15469.8|15549.8|15469.8|15547.96|15467.96|10
1724279100000|2024-08-21 22:25:00|15550.01|15470.01|15551.24|15471.24|15551.24|15471.24|15549.88|15469.88|10
1724279110000|2024-08-21 22:25:10|15551.19|15471.19|15551.13|15471.13|15551.19|15471.19|15550.98|15470.98|7
1724279120000|2024-08-21 22:25:20|15551.14|15471.14|15551.72|15471.72|15551.72|15471.72|15551.03|15471.03|6
1724279130000|2024-08-21 22:25:30|15551.85|15471.85|15552.38|15472.38|15552.38|15472.38|15551.85|15471.85|10
1724279140000|2024-08-21 22:25:40|15552.47|15472.47|15552.98|15472.98|15553.1|15473.1|15552.47|15472.47|8
1724279150000|2024-08-21 22:25:50|15552.99|15472.99|15551.89|15471.89|15552.99|15472.99|15551.89|15471.89|10
1724279160000|2024-08-21 22:26:00|15551.86|15471.86|15551.04|15471.04|15551.86|15471.86|15551.03|15471.03|10
1724279170000|2024-08-21 22:26:10|15550.59|15470.59|15549.54|15469.54|15550.59|15470.59|15549.54|15469.54|10
1724279180000|2024-08-21 22:26:20|15549.78|15469.78|15550.98|15470.98|15550.98|15470.98|15549.77|15469.77|10
1724279190000|2024-08-21 22:26:30|15551|15471|15550.38|15470.38|15551.2|15471.2|15550.38|15470.38|10
1724279200000|2024-08-21 22:26:40|15550.35|15470.35|15550.81|15470.81|15551.31|15471.31|15550.35|15470.35|10
1724279210000|2024-08-21 22:26:50|15550.48|15470.48|15550.86|15470.86|15550.86|15470.86|15550.26|15470.26|10
1724279220000|2024-08-21 22:27:00|15550.95|15470.95|15551.17|15471.17|15551.17|15471.17|15550.66|15470.66|10
1724279230000|2024-08-21 22:27:10|15551.14|15471.14|15552.66|15472.66|15553.01|15473.01|15551.14|15471.14|10
1724279240000|2024-08-21 22:27:20|15552.89|15472.89|15551.08|15471.08|15552.89|15472.89|15551.08|15471.08|10
1724279250000|2024-08-21 22:27:30|15550.88|15470.88|15551.9|15471.9|15551.9|15471.9|15550.23|15470.23|10
1724279260000|2024-08-21 22:27:40|15551.66|15471.66|15551.26|15471.26|15551.66|15471.66|15551.26|15471.26|10
1724279270000|2024-08-21 22:27:50|15550.15|15470.15|15548.08|15468.08|15550.15|15470.15|15547.6|15467.6|9
1724279280000|2024-08-21 22:28:00|15548.2|15468.2|15550.05|15470.05|15550.08|15470.08|15548.2|15468.2|10
1724279290000|2024-08-21 22:28:10|15549.98|15469.98|15549.7|15469.7|15549.98|15469.98|15549.61|15469.61|10
1724279300000|2024-08-21 22:28:20|15549.72|15469.72|15549.1|15469.1|15549.72|15469.72|15548.47|15468.47|10
1724279310000|2024-08-21 22:28:30|15549|15469|15548.82|15468.82|15549|15469|15548.51|15468.51|10
1724279320000|2024-08-21 22:28:40|15548.63|15468.63|15549.3|15469.3|15549.44|15469.44|15548.52|15468.52|9
1724279330000|2024-08-21 22:28:50|15549.69|15469.69|15550.1|15470.1|15551.43|15471.43|15549.45|15469.45|10
1724279340000|2024-08-21 22:29:00|15550.3|15470.3|15549.71|15469.71|15551.18|15471.18|15549.71|15469.71|10
1724279350000|2024-08-21 22:29:10|15549.66|15469.66|15550.87|15470.87|15551.35|15471.35|15549.63|15469.63|9
1724279360000|2024-08-21 22:29:20|15550.49|15470.49|15551.27|15471.27|15551.27|15471.27|15550.38|15470.38|9
1724279370000|2024-08-21 22:29:30|15551.38|15471.38|15553.29|15473.29|15553.81|15473.81|15551.38|15471.38|10
1724279380000|2024-08-21 22:29:40|15553.34|15473.34|15553.9|15473.9|15554.19|15474.19|15552.93|15472.93|9
1724279390000|2024-08-21 22:29:50|15554.73|15474.73|15557.02|15477.02|15557.37|15477.37|15554.73|15474.73|10
1724279400000|2024-08-21 22:30:00|15556.88|15476.88|15557.43|15477.43|15557.59|15477.59|15556.85|15476.85|10
1724279410000|2024-08-21 22:30:10|15557.65|15477.65|15555.61|15475.61|15557.65|15477.65|15555.09|15475.09|9
1724279420000|2024-08-21 22:30:20|15555.48|15475.48|15555.78|15475.78|15555.78|15475.78|15554.95|15474.95|9
1724279430000|2024-08-21 22:30:30|15555.87|15475.87|15559.72|15479.72|15559.72|15479.72|15555.87|15475.87|10
1724279440000|2024-08-21 22:30:40|15560.02|15480.02|15560.59|15480.59|15560.59|15480.59|15559.68|15479.68|10
1724279450000|2024-08-21 22:30:50|15560.73|15480.73|15562.07|15482.07|15562.21|15482.21|15560.53|15480.53|9
1724279460000|2024-08-21 22:31:00|15562.08|15482.08|15562.67|15482.67|15562.94|15482.94|15562.08|15482.08|9
1724279470000|2024-08-21 22:31:10|15562.71|15482.71|15563.37|15483.37|15563.37|15483.37|15562.62|15482.62|10
1724279480000|2024-08-21 22:31:20|15563.35|15483.35|15565.84|15485.84|15565.92|15485.92|15563.35|15483.35|10
1724279490000|2024-08-21 22:31:30|15565.77|15485.77|15564.82|15484.82|15565.77|15485.77|15564.01|15484.01|10
1724279500000|2024-08-21 22:31:40|15565.2|15485.2|15565.18|15485.18|15566.19|15486.19|15565.18|15485.18|10
1724279510000|2024-08-21 22:31:50|15565.64|15485.64|15565.21|15485.21|15565.64|15485.64|15564.47|15484.47|10
1724279520000|2024-08-21 22:32:00|15564.79|15484.79|15565.57|15485.57|15565.72|15485.72|15564.79|15484.79|9
1724279530000|2024-08-21 22:32:10|15565.39|15485.39|15564.49|15484.49|15565.39|15485.39|15562.9|15482.9|9
1724279540000|2024-08-21 22:32:20|15563.18|15483.18|15563.33|15483.33|15563.57|15483.57|15563.18|15483.18|10
1724279550000|2024-08-21 22:32:30|15564.31|15484.31|15562.99|15482.99|15564.52|15484.52|15562.99|15482.99|9
1724279560000|2024-08-21 22:32:40|15563.92|15483.92|15565.86|15485.86|15565.86|15485.86|15563.92|15483.92|10
1724279570000|2024-08-21 22:32:50|15566.02|15486.02|15565.94|15485.94|15566.36|15486.36|15565.79|15485.79|10
1724279580000|2024-08-21 22:33:00|15566.08|15486.08|15565.95|15485.95|15566.09|15486.09|15565.74|15485.74|9
1724279590000|2024-08-21 22:33:10|15565.94|15485.94|15566.5|15486.5|15566.62|15486.62|15565.94|15485.94|10
1724279600000|2024-08-21 22:33:20|15566.47|15486.47|15565.91|15485.91|15566.47|15486.47|15565.91|15485.91|6
1724279610000|2024-08-21 22:33:30|15566.07|15486.07|15566.7|15486.7|15566.7|15486.7|15565.86|15485.86|10
1724279620000|2024-08-21 22:33:40|15566.72|15486.72|15568.29|15488.29|15568.29|15488.29|15566.72|15486.72|10
1724279630000|2024-08-21 22:33:50|15568.02|15488.02|15568.31|15488.31|15569.03|15489.03|15567.32|15487.32|10
1724279640000|2024-08-21 22:34:00|15568.3|15488.3|15569.09|15489.09|15569.41|15489.41|15567.7|15487.7|10
1724279650000|2024-08-21 22:34:10|15568.92|15488.92|15569.08|15489.08|15569.81|15489.81|15568.92|15488.92|10
1724279660000|2024-08-21 22:34:20|15569.04|15489.04|15571.81|15491.81|15571.81|15491.81|15569.04|15489.04|10
1724279670000|2024-08-21 22:34:30|15571.84|15491.84|15570.93|15490.93|15571.84|15491.84|15570.93|15490.93|10
1724279680000|2024-08-21 22:34:40|15570.86|15490.86|15569.85|15489.85|15570.86|15490.86|15569.85|15489.85|8
1724279690000|2024-08-21 22:34:50|15569.83|15489.83|15569.46|15489.46|15569.91|15489.91|15569.37|15489.37|10
1724279700000|2024-08-21 22:35:00|15569.44|15489.44|15570.44|15490.44|15571.22|15491.22|15569.43|15489.43|10
1724279710000|2024-08-21 22:35:10|15569.97|15489.97|15569.85|15489.85|15569.97|15489.97|15569.75|15489.75|6
1724279720000|2024-08-21 22:35:20|15569.82|15489.82|15568.16|15488.16|15570.01|15490.01|15568.11|15488.11|10
1724279730000|2024-08-21 22:35:30|15568.41|15488.41|15572.37|15492.37|15572.38|15492.38|15568.41|15488.41|8
1724279740000|2024-08-21 22:35:40|15572.27|15492.27|15570.97|15490.97|15572.32|15492.32|15570.84|15490.84|9
1724279750000|2024-08-21 22:35:50|15570.95|15490.95|15571.94|15491.94|15572.16|15492.16|15570.88|15490.88|9
1724279760000|2024-08-21 22:36:00|15571.78|15491.78|15575.53|15495.53|15575.53|15495.53|15571.78|15491.78|10
1724279770000|2024-08-21 22:36:10|15575.56|15495.56|15572.58|15492.58|15575.91|15495.91|15572.58|15492.58|10
1724279780000|2024-08-21 22:36:20|15573.5|15493.5|15572.76|15492.76|15573.77|15493.77|15572.76|15492.76|10
1724279790000|2024-08-21 22:36:30|15572.18|15492.18|15571.09|15491.09|15572.34|15492.34|15571.09|15491.09|9
1724279800000|2024-08-21 22:36:40|15571.35|15491.35|15568.84|15488.84|15571.35|15491.35|15568.84|15488.84|10
1724279810000|2024-08-21 22:36:50|15568.9|15488.9|15569.83|15489.83|15569.83|15489.83|15568.31|15488.31|9
1724279820000|2024-08-21 22:37:00|15570.12|15490.12|15567.43|15487.43|15570.12|15490.12|15567.43|15487.43|10
1724279830000|2024-08-21 22:37:10|15567.01|15487.01|15567.04|15487.04|15567.52|15487.52|15567.01|15487.01|10
1724279840000|2024-08-21 22:37:20|15566.92|15486.92|15567.67|15487.67|15567.67|15487.67|15566.81|15486.81|10
1724279850000|2024-08-21 22:37:30|15567.26|15487.26|15568.66|15488.66|15568.66|15488.66|15566.68|15486.68|10
1724279860000|2024-08-21 22:37:40|15568.79|15488.79|15567.83|15487.83|15569.45|15489.45|15567.83|15487.83|10
1724279870000|2024-08-21 22:37:50|15567.31|15487.31|15565.75|15485.75|15567.36|15487.36|15565.75|15485.75|10
1724279880000|2024-08-21 22:38:00|15565.13|15485.13|15566.07|15486.07|15566.07|15486.07|15564.76|15484.76|10
1724279890000|2024-08-21 22:38:10|15566.04|15486.04|15565.61|15485.61|15566.96|15486.96|15565.61|15485.61|10
1724279900000|2024-08-21 22:38:20|15565.34|15485.34|15563.78|15483.78|15565.39|15485.39|15563.78|15483.78|10
1724279910000|2024-08-21 22:38:30|15563.52|15483.52|15564.87|15484.87|15565.06|15485.06|15563.52|15483.52|10
1724279920000|2024-08-21 22:38:40|15564.59|15484.59|15561.82|15481.82|15564.59|15484.59|15561.34|15481.34|10
1724279930000|2024-08-21 22:38:50|15561.94|15481.94|15559.71|15479.71|15561.94|15481.94|15559.71|15479.71|10
1724279940000|2024-08-21 22:39:00|15559.45|15479.45|15558.6|15478.6|15559.94|15479.94|15558.6|15478.6|10
1724279950000|2024-08-21 22:39:10|15558.7|15478.7|15558.9|15478.9|15559.04|15479.04|15558.39|15478.39|10
1724279960000|2024-08-21 22:39:20|15558.93|15478.93|15559.07|15479.07|15559.22|15479.22|15558.8|15478.8|9
1724279970000|2024-08-21 22:39:30|15559.06|15479.06|15558.91|15478.91|15559.14|15479.14|15558.91|15478.91|10
1724279980000|2024-08-21 22:39:40|15558.93|15478.93|15558.82|15478.82|15559.09|15479.09|15558.67|15478.67|10
1724279990000|2024-08-21 22:39:50|15558.83|15478.83|15557.87|15477.87|15558.83|15478.83|15557.6|15477.6|10
1724280000000|2024-08-21 22:40:00|15557.43|15477.43|15557.57|15477.57|15557.6|15477.6|15557.39|15477.39|9
1724280010000|2024-08-21 22:40:10|15557.85|15477.85|15556.36|15476.36|15558.08|15478.08|15556.36|15476.36|8
1724280020000|2024-08-21 22:40:20|15555.84|15475.84|15552.67|15472.67|15555.84|15475.84|15552.61|15472.61|10
1724280030000|2024-08-21 22:40:30|15552.62|15472.62|15554.15|15474.15|15554.15|15474.15|15552.44|15472.44|10
1724280040000|2024-08-21 22:40:40|15554.75|15474.75|15555.76|15475.76|15555.76|15475.76|15554.75|15474.75|10
1724280050000|2024-08-21 22:40:50|15555.78|15475.78|15555.63|15475.63|15556.5|15476.5|15555.63|15475.63|10
1724280060000|2024-08-21 22:41:00|15554.95|15474.95|15552.81|15472.81|15556.57|15476.57|15552.81|15472.81|10
1724280070000|2024-08-21 22:41:10|15552.19|15472.19|15552.88|15472.88|15553.02|15473.02|15551.87|15471.87|10
1724280080000|2024-08-21 22:41:20|15552.9|15472.9|15552.72|15472.72|15552.9|15472.9|15551.33|15471.33|10
1724280090000|2024-08-21 22:41:30|15552.67|15472.67|15549.1|15469.1|15552.67|15472.67|15549.1|15469.1|10
1724280100000|2024-08-21 22:41:40|15549.52|15469.52|15549.25|15469.25|15550.73|15470.73|15549.25|15469.25|10
1724280110000|2024-08-21 22:41:50|15549.45|15469.45|15549.43|15469.43|15549.64|15469.64|15549.13|15469.13|10
1724280120000|2024-08-21 22:42:00|15549.59|15469.59|15548.37|15468.37|15549.59|15469.59|15548.37|15468.37|9
1724280130000|2024-08-21 22:42:10|15548.36|15468.36|15549.27|15469.27|15549.27|15469.27|15548.21|15468.21|9
1724280140000|2024-08-21 22:42:20|15549.02|15469.02|15544.03|15464.03|15549.02|15469.02|15544.03|15464.03|10
1724280150000|2024-08-21 22:42:30|15543.77|15463.77|15541.65|15461.65|15544.4|15464.4|15541.65|15461.65|10
1724280160000|2024-08-21 22:42:40|15541.43|15461.43|15540.98|15460.98|15541.43|15461.43|15540.9|15460.9|9
1724280170000|2024-08-21 22:42:50|15540.83|15460.83|15541.61|15461.61|15541.61|15461.61|15540.41|15460.41|9
1724280180000|2024-08-21 22:43:00|15541.86|15461.86|15541.7|15461.7|15542.44|15462.44|15541.7|15461.7|9
1724280190000|2024-08-21 22:43:10|15541.79|15461.79|15538.89|15458.89|15541.82|15461.82|15538.89|15458.89|9
1724280200000|2024-08-21 22:43:20|15538.83|15458.83|15535.14|15455.14|15538.83|15458.83|15535.05|15455.05|10
1724280210000|2024-08-21 22:43:30|15535.3|15455.3|15535.98|15455.98|15535.98|15455.98|15535.06|15455.06|10
1724280220000|2024-08-21 22:43:40|15536.59|15456.59|15536.14|15456.14|15537.42|15457.42|15536.14|15456.14|10
1724280230000|2024-08-21 22:43:50|15535.92|15455.92|15537.04|15457.04|15537.04|15457.04|15535.39|15455.39|10
1724280240000|2024-08-21 22:44:00|15537.02|15457.02|15538.9|15458.9|15538.9|15458.9|15536.66|15456.66|10
1724280250000|2024-08-21 22:44:10|15539.29|15459.29|15539.61|15459.61|15539.71|15459.71|15539.09|15459.09|9
1724280260000|2024-08-21 22:44:20|15538.65|15458.65|15538.39|15458.39|15538.65|15458.65|15537.52|15457.52|10
1724280270000|2024-08-21 22:44:30|15538.57|15458.57|15538.86|15458.86|15539.24|15459.24|15538.57|15458.57|9
1724280280000|2024-08-21 22:44:40|15539.15|15459.15|15538.71|15458.71|15539.16|15459.16|15538.71|15458.71|10
1724280290000|2024-08-21 22:44:50|15538.7|15458.7|15538.54|15458.54|15538.7|15458.7|15538.54|15458.54|4
1724280300000|2024-08-21 22:45:00|15538.49|15458.49|15538.22|15458.22|15538.73|15458.73|15538.05|15458.05|9
1724280310000|2024-08-21 22:45:10|15538.17|15458.17|15535.43|15455.43|15538.17|15458.17|15535.43|15455.43|10
1724280320000|2024-08-21 22:45:20|15534.94|15454.94|15536.19|15456.19|15536.19|15456.19|15534.34|15454.34|10
1724280330000|2024-08-21 22:45:30|15536.39|15456.39|15537.55|15457.55|15537.96|15457.96|15536.39|15456.39|10
1724280340000|2024-08-21 22:45:40|15537.58|15457.58|15535.76|15455.76|15537.58|15457.58|15535.76|15455.76|10
1724280350000|2024-08-21 22:45:50|15535.73|15455.73|15535.17|15455.17|15535.78|15455.78|15535.16|15455.16|10
1724280360000|2024-08-21 22:46:00|15535.15|15455.15|15534.24|15454.24|15535.35|15455.35|15534.06|15454.06|10
1724280370000|2024-08-21 22:46:10|15534.41|15454.41|15535.58|15455.58|15535.58|15455.58|15532.76|15452.76|10
1724280380000|2024-08-21 22:46:20|15535.72|15455.72|15533.6|15453.6|15535.72|15455.72|15533.54|15453.54|10
1724280390000|2024-08-21 22:46:30|15533.66|15453.66|15535.25|15455.25|15535.25|15455.25|15532.67|15452.67|9
1724280400000|2024-08-21 22:46:40|15535.26|15455.26|15537.31|15457.31|15537.38|15457.38|15535.24|15455.24|10
1724280410000|2024-08-21 22:46:50|15537.95|15457.95|15537.43|15457.43|15538.22|15458.22|15537.43|15457.43|9
1724280420000|2024-08-21 22:47:00|15537.35|15457.35|15538.06|15458.06|15538.06|15458.06|15537.09|15457.09|9
1724280430000|2024-08-21 22:47:10|15538.14|15458.14|15539.43|15459.43|15539.43|15459.43|15538.14|15458.14|7
1724280440000|2024-08-21 22:47:20|15539.61|15459.61|15538.98|15458.98|15539.61|15459.61|15538.98|15458.98|10
1724280450000|2024-08-21 22:47:30|15538.97|15458.97|15538.75|15458.75|15539.1|15459.1|15538.58|15458.58|10
1724280460000|2024-08-21 22:47:40|15538.35|15458.35|15537.28|15457.28|15538.35|15458.35|15537.28|15457.28|9
1724280470000|2024-08-21 22:47:50|15537.45|15457.45|15536.42|15456.42|15537.59|15457.59|15536.42|15456.42|9
1724280480000|2024-08-21 22:48:00|15535.97|15455.97|15534.67|15454.67|15536.54|15456.54|15534.67|15454.67|10
1724280490000|2024-08-21 22:48:10|15534.72|15454.72|15534.57|15454.57|15534.94|15454.94|15534.46|15454.46|10
1724280500000|2024-08-21 22:48:20|15534.6|15454.6|15533.04|15453.04|15534.73|15454.73|15533.04|15453.04|9
1724280510000|2024-08-21 22:48:30|15532.43|15452.43|15530.53|15450.53|15532.43|15452.43|15530.49|15450.49|9
1724280520000|2024-08-21 22:48:40|15530.57|15450.57|15531.42|15451.42|15531.62|15451.62|15530.57|15450.57|10
1724280530000|2024-08-21 22:48:50|15531.46|15451.46|15529.82|15449.82|15531.47|15451.47|15529.82|15449.82|9
1724280540000|2024-08-21 22:49:00|15530.87|15450.87|15531.73|15451.73|15532.49|15452.49|15530.87|15450.87|10
1724280550000|2024-08-21 22:49:10|15531.71|15451.71|15530.59|15450.59|15531.85|15451.85|15530.59|15450.59|10
1724280560000|2024-08-21 22:49:20|15530.14|15450.14|15528.75|15448.75|15530.14|15450.14|15528.75|15448.75|9
1724280570000|2024-08-21 22:49:30|15528.63|15448.63|15528.95|15448.95|15528.96|15448.96|15528.59|15448.59|8
1724280580000|2024-08-21 22:49:40|15529.89|15449.89|15531.33|15451.33|15531.34|15451.34|15529.89|15449.89|9
1724280590000|2024-08-21 22:49:50|15531.47|15451.47|15529.16|15449.16|15531.47|15451.47|15529.16|15449.16|10
1724280600000|2024-08-21 22:50:00|15528.7|15448.7|15527.07|15447.07|15528.75|15448.75|15527.07|15447.07|10
1724280610000|2024-08-21 22:50:10|15527.3|15447.3|15528.51|15448.51|15528.51|15448.51|15526.9|15446.9|10
1724280620000|2024-08-21 22:50:20|15528.44|15448.44|15528.48|15448.48|15528.99|15448.99|15528.44|15448.44|10
1724280630000|2024-08-21 22:50:30|15528.47|15448.47|15527.63|15447.63|15528.73|15448.73|15527.63|15447.63|10
1724280640000|2024-08-21 22:50:40|15527.53|15447.53|15524.03|15444.03|15528.02|15448.02|15524.03|15444.03|10
1724280650000|2024-08-21 22:50:50|15523.9|15443.9|15523.37|15443.37|15524.27|15444.27|15523.37|15443.37|10
1724280660000|2024-08-21 22:51:00|15523.56|15443.56|15523.99|15443.99|15524.24|15444.24|15523.56|15443.56|10
1724280670000|2024-08-21 22:51:10|15524.36|15444.36|15523.16|15443.16|15524.36|15444.36|15523.16|15443.16|8
1724280680000|2024-08-21 22:51:20|15522.16|15442.16|15521.83|15441.83|15522.16|15442.16|15520.81|15440.81|10
1724280690000|2024-08-21 22:51:30|15521.84|15441.84|15520.68|15440.68|15521.84|15441.84|15520.68|15440.68|9
1724280700000|2024-08-21 22:51:40|15520.66|15440.66|15521.62|15441.62|15521.62|15441.62|15520.65|15440.65|10
1724280710000|2024-08-21 22:51:50|15521.71|15441.71|15521.57|15441.57|15521.73|15441.73|15521.44|15441.44|9
1724280720000|2024-08-21 22:52:00|15521.65|15441.65|15521.11|15441.11|15521.65|15441.65|15521.11|15441.11|10
1724280730000|2024-08-21 22:52:10|15521.17|15441.17|15522.12|15442.12|15522.52|15442.52|15521.11|15441.11|10
1724280740000|2024-08-21 22:52:20|15522.62|15442.62|15523.5|15443.5|15523.5|15443.5|15522.14|15442.14|10
1724280750000|2024-08-21 22:52:30|15523.6|15443.6|15522.23|15442.23|15524.24|15444.24|15522.23|15442.23|10
1724280760000|2024-08-21 22:52:40|15522.2|15442.2|15523.04|15443.04|15523.04|15443.04|15522.16|15442.16|9
1724280770000|2024-08-21 22:52:50|15523.15|15443.15|15522.03|15442.03|15523.15|15443.15|15522.03|15442.03|10
1724280780000|2024-08-21 22:53:00|15522.04|15442.04|15520.81|15440.81|15522.95|15442.95|15520.81|15440.81|10
1724280790000|2024-08-21 22:53:10|15520.75|15440.75|15521.67|15441.67|15521.67|15441.67|15519.64|15439.64|10
1724280800000|2024-08-21 22:53:20|15521.69|15441.69|15523.93|15443.93|15523.93|15443.93|15521.69|15441.69|10
1724280810000|2024-08-21 22:53:30|15524.57|15444.57|15525.15|15445.15|15525.15|15445.15|15523.95|15443.95|10
1724280820000|2024-08-21 22:53:40|15525.21|15445.21|15526.03|15446.03|15526.03|15446.03|15525.21|15445.21|10
1724280830000|2024-08-21 22:53:50|15526.37|15446.37|15523.84|15443.84|15526.44|15446.44|15523.84|15443.84|10
1724280840000|2024-08-21 22:54:00|15523.28|15443.28|15522.91|15442.91|15523.28|15443.28|15522.91|15442.91|9
1724280850000|2024-08-21 22:54:10|15522.9|15442.9|15522.89|15442.89|15522.9|15442.9|15522.77|15442.77|6
1724280860000|2024-08-21 22:54:20|15522.88|15442.88|15519.96|15439.96|15522.88|15442.88|15519.96|15439.96|8
1724280870000|2024-08-21 22:54:30|15519.71|15439.71|15519.36|15439.36|15519.84|15439.84|15519.36|15439.36|8
1724280880000|2024-08-21 22:54:40|15518.38|15438.38|15519.78|15439.78|15519.78|15439.78|15518.12|15438.12|10
1724280890000|2024-08-21 22:54:50|15519.79|15439.79|15519.61|15439.61|15519.9|15439.9|15519.61|15439.61|9
1724280900000|2024-08-21 22:55:00|15519.59|15439.59|15518.33|15438.33|15519.59|15439.59|15518.33|15438.33|10
1724280910000|2024-08-21 22:55:10|15518.31|15438.31|15519.94|15439.94|15519.94|15439.94|15518.26|15438.26|10
1724280920000|2024-08-21 22:55:20|15520.09|15440.09|15520.84|15440.84|15520.84|15440.84|15520.09|15440.09|10
1724280930000|2024-08-21 22:55:30|15520.85|15440.85|15520.58|15440.58|15520.89|15440.89|15520.58|15440.58|8
1724280940000|2024-08-21 22:55:40|15520.68|15440.68|15521.15|15441.15|15521.15|15441.15|15520.56|15440.56|9
1724280950000|2024-08-21 22:55:50|15521.17|15441.17|15520.56|15440.56|15521.38|15441.38|15520.56|15440.56|10
1724280960000|2024-08-21 22:56:00|15520.15|15440.15|15518.84|15438.84|15520.15|15440.15|15518.8|15438.8|10
1724280970000|2024-08-21 22:56:10|15519.76|15439.76|15520.12|15440.12|15520.2|15440.2|15519.76|15439.76|9
1724280980000|2024-08-21 22:56:20|15519.63|15439.63|15518.68|15438.68|15519.87|15439.87|15518.68|15438.68|9
1724280990000|2024-08-21 22:56:30|15518.65|15438.65|15517.65|15437.65|15518.65|15438.65|15517.65|15437.65|10
1724281000000|2024-08-21 22:56:40|15517.72|15437.72|15516.73|15436.73|15517.91|15437.91|15516.73|15436.73|10
1724281010000|2024-08-21 22:56:50|15515.77|15435.77|15514.97|15434.97|15515.77|15435.77|15514.92|15434.92|10
1724281020000|2024-08-21 22:57:00|15514.89|15434.89|15514.35|15434.35|15514.9|15434.9|15514.35|15434.35|10
1724281030000|2024-08-21 22:57:10|15514.53|15434.53|15513.57|15433.57|15514.53|15434.53|15513.57|15433.57|8
1724281040000|2024-08-21 22:57:20|15514.47|15434.47|15515.17|15435.17|15515.26|15435.26|15514.47|15434.47|8
1724281050000|2024-08-21 22:57:30|15514.09|15434.09|15513.22|15433.22|15514.09|15434.09|15512.02|15432.02|9
1724281060000|2024-08-21 22:57:40|15513.27|15433.27|15512.74|15432.74|15513.34|15433.34|15512.74|15432.74|9
1724281070000|2024-08-21 22:57:50|15512.79|15432.79|15510.2|15430.2|15512.83|15432.83|15510.2|15430.2|10
1724281080000|2024-08-21 22:58:00|15509.88|15429.88|15510.35|15430.35|15510.52|15430.52|15508.94|15428.94|10
1724281090000|2024-08-21 22:58:10|15510.39|15430.39|15507.02|15427.02|15510.85|15430.85|15507.02|15427.02|9
1724281100000|2024-08-21 22:58:20|15507|15427|15506.94|15426.94|15507|15427|15506.68|15426.68|8
1724281110000|2024-08-21 22:58:30|15506.91|15426.91|15506.23|15426.23|15507.28|15427.28|15506.23|15426.23|10
1724281120000|2024-08-21 22:58:40|15506.21|15426.21|15506.14|15426.14|15506.61|15426.61|15505.5|15425.5|10
1724281130000|2024-08-21 22:58:50|15506.38|15426.38|15505.5|15425.5|15506.71|15426.71|15505.5|15425.5|10
1724281140000|2024-08-21 22:59:00|15504.68|15424.68|15503.45|15423.45|15504.68|15424.68|15503.45|15423.45|10
1724281150000|2024-08-21 22:59:10|15502.96|15422.96|15503.34|15423.34|15503.37|15423.37|15502.79|15422.79|9
1724281160000|2024-08-21 22:59:20|15503.38|15423.38|15503.28|15423.28|15503.69|15423.69|15503.26|15423.26|9
1724281170000|2024-08-21 22:59:30|15503.36|15423.36|15504.75|15424.75|15505.07|15425.07|15503.36|15423.36|9
1724281180000|2024-08-21 22:59:40|15504.7|15424.7|15503.07|15423.07|15504.92|15424.92|15503.07|15423.07|7
1724281190000|2024-08-21 22:59:50|15503.35|15423.35|15501.21|15421.21|15503.35|15423.35|15501.21|15421.21|10
1724281200000|2024-08-21 23:00:00|15501.15|15421.15|15503.24|15423.24|15503.24|15423.24|15501.15|15421.15|9
1724281210000|2024-08-21 23:00:10|15503.47|15423.47|15505.49|15425.49|15505.49|15425.49|15503.47|15423.47|10
1724281220000|2024-08-21 23:00:20|15505.24|15425.24|15506.22|15426.22|15506.22|15426.22|15505.24|15425.24|10
1724281230000|2024-08-21 23:00:30|15506.45|15426.45|15504.78|15424.78|15507.14|15427.14|15504.78|15424.78|10
1724281240000|2024-08-21 23:00:40|15504.3|15424.3|15505|15425|15505|15425|15502.87|15422.87|10
1724281250000|2024-08-21 23:00:50|15505.5|15425.5|15503.39|15423.39|15505.5|15425.5|15503.39|15423.39|9
1724281260000|2024-08-21 23:01:00|15503.28|15423.28|15506.14|15426.14|15506.14|15426.14|15503.28|15423.28|10
1724281270000|2024-08-21 23:01:10|15506.09|15426.09|15504.89|15424.89|15506.17|15426.17|15504.89|15424.89|10
1724281280000|2024-08-21 23:01:20|15505.37|15425.37|15501.94|15421.94|15505.5|15425.5|15501.94|15421.94|9
1724281290000|2024-08-21 23:01:30|15501.03|15421.03|15502|15422|15502|15422|15500.1|15420.1|9
1724281300000|2024-08-21 23:01:40|15502.06|15422.06|15501.06|15421.06|15502.2|15422.2|15500.63|15420.63|10
1724281310000|2024-08-21 23:01:50|15500.96|15420.96|15497.98|15417.98|15501.08|15421.08|15497.98|15417.98|10
1724281320000|2024-08-21 23:02:00|15496.61|15416.61|15492.79|15412.79|15496.61|15416.61|15492.79|15412.79|10
1724281330000|2024-08-21 23:02:10|15493.5|15413.5|15493.32|15413.32|15493.51|15413.51|15492.47|15412.47|10
1724281340000|2024-08-21 23:02:20|15493.35|15413.35|15493|15413|15493.35|15413.35|15492.62|15412.62|10
1724281350000|2024-08-21 23:02:30|15492.59|15412.59|15490.89|15410.89|15492.61|15412.61|15490.89|15410.89|10
1724281360000|2024-08-21 23:02:40|15490.93|15410.93|15490.65|15410.65|15490.93|15410.93|15490.34|15410.34|9
1724281370000|2024-08-21 23:02:50|15489.88|15409.88|15489.5|15409.5|15489.88|15409.88|15488.74|15408.74|9
1724281380000|2024-08-21 23:03:00|15489.78|15409.78|15489.14|15409.14|15489.9|15409.9|15489.14|15409.14|10
1724281390000|2024-08-21 23:03:10|15489.45|15409.45|15489.52|15409.52|15489.73|15409.73|15489.45|15409.45|8
1724281400000|2024-08-21 23:03:20|15489.53|15409.53|15489.12|15409.12|15489.56|15409.56|15489.09|15409.09|9
1724281410000|2024-08-21 23:03:30|15489.13|15409.13|15490.21|15410.21|15490.27|15410.27|15489.13|15409.13|9
1724281420000|2024-08-21 23:03:40|15492.31|15412.31|15491.66|15411.66|15493.11|15413.11|15491.6|15411.6|10
1724281430000|2024-08-21 23:03:50|15491.23|15411.23|15494.27|15414.27|15494.27|15414.27|15491.23|15411.23|10
1724281440000|2024-08-21 23:04:00|15494.03|15414.03|15490.63|15410.63|15494.03|15414.03|15490.63|15410.63|10
1724281450000|2024-08-21 23:04:10|15490.12|15410.12|15488.95|15408.95|15490.12|15410.12|15488.91|15408.91|9
1724281460000|2024-08-21 23:04:20|15488.96|15408.96|15491.58|15411.58|15491.58|15411.58|15488.96|15408.96|10
1724281470000|2024-08-21 23:04:30|15491.65|15411.65|15491.98|15411.98|15492.19|15412.19|15491.65|15411.65|10
1724281480000|2024-08-21 23:04:40|15491.39|15411.39|15491.12|15411.12|15491.39|15411.39|15489.94|15409.94|10
1724281490000|2024-08-21 23:04:50|15490.87|15410.87|15488.59|15408.59|15490.87|15410.87|15488.59|15408.59|10
1724281500000|2024-08-21 23:05:00|15488.63|15408.63|15489.41|15409.41|15489.41|15409.41|15487.07|15407.07|10
1724281510000|2024-08-21 23:05:10|15489.68|15409.68|15490.48|15410.48|15490.67|15410.67|15489.68|15409.68|10
1724281520000|2024-08-21 23:05:20|15490.53|15410.53|15488.8|15408.8|15491.06|15411.06|15488.8|15408.8|10
1724281530000|2024-08-21 23:05:30|15488.97|15408.97|15486.66|15406.66|15489.33|15409.33|15486.5|15406.5|10
1724281540000|2024-08-21 23:05:40|15486.76|15406.76|15483.43|15403.43|15486.87|15406.87|15483.43|15403.43|9
1724281550000|2024-08-21 23:05:50|15483.35|15403.35|15481.31|15401.31|15483.35|15403.35|15480.93|15400.93|10
1724281560000|2024-08-21 23:06:00|15481.41|15401.41|15480.58|15400.58|15481.41|15401.41|15480.22|15400.22|10
1724281570000|2024-08-21 23:06:10|15480.39|15400.39|15480.34|15400.34|15480.39|15400.39|15480.21|15400.21|8
1724281580000|2024-08-21 23:06:20|15480.33|15400.33|15479.7|15399.7|15480.72|15400.72|15479.7|15399.7|9
1724281590000|2024-08-21 23:06:30|15479.97|15399.97|15481.91|15401.91|15481.94|15401.94|15479.97|15399.97|10
1724281600000|2024-08-21 23:06:40|15481.4|15401.4|15481.01|15401.01|15481.71|15401.71|15481.01|15401.01|9
1724281610000|2024-08-21 23:06:50|15481.02|15401.02|15482.01|15402.01|15482.03|15402.03|15481.02|15401.02|10
1724281620000|2024-08-21 23:07:00|15481.77|15401.77|15481.58|15401.58|15481.77|15401.77|15481.27|15401.27|10
1724281630000|2024-08-21 23:07:10|15481.88|15401.88|15481.81|15401.81|15482.51|15402.51|15481.81|15401.81|9
1724281640000|2024-08-21 23:07:20|15480.97|15400.97|15482.59|15402.59|15482.77|15402.77|15480.97|15400.97|9
1724281650000|2024-08-21 23:07:30|15482.7|15402.7|15483.5|15403.5|15483.66|15403.66|15482.63|15402.63|10
1724281660000|2024-08-21 23:07:40|15483.52|15403.52|15484.85|15404.85|15484.85|15404.85|15483.52|15403.52|10
1724281670000|2024-08-21 23:07:50|15485.05|15405.05|15484.42|15404.42|15485.15|15405.15|15484.42|15404.42|9
1724281680000|2024-08-21 23:08:00|15484.36|15404.36|15483.43|15403.43|15484.9|15404.9|15483.43|15403.43|10
1724281690000|2024-08-21 23:08:10|15483.29|15403.29|15483.39|15403.39|15483.43|15403.43|15483.06|15403.06|9
1724281700000|2024-08-21 23:08:20|15483.53|15403.53|15484.57|15404.57|15484.57|15404.57|15482.19|15402.19|10
1724281710000|2024-08-21 23:08:30|15483.99|15403.99|15485.27|15405.27|15485.48|15405.48|15483.99|15403.99|10
1724281720000|2024-08-21 23:08:40|15485.29|15405.29|15485.5|15405.5|15485.74|15405.74|15485.29|15405.29|10
1724281730000|2024-08-21 23:08:50|15485.47|15405.47|15486.41|15406.41|15486.41|15406.41|15484.5|15404.5|10
1724281740000|2024-08-21 23:09:00|15487|15407|15487.58|15407.58|15487.68|15407.68|15487|15407|10
1724281750000|2024-08-21 23:09:10|15487.36|15407.36|15488.93|15408.93|15488.93|15408.93|15487.36|15407.36|9
1724281760000|2024-08-21 23:09:20|15489.6|15409.6|15489.39|15409.39|15489.6|15409.6|15488.9|15408.9|10
1724281770000|2024-08-21 23:09:30|15489.49|15409.49|15490.22|15410.22|15490.78|15410.78|15489.49|15409.49|10
1724281780000|2024-08-21 23:09:40|15490.91|15410.91|15492.37|15412.37|15492.53|15412.53|15490.91|15410.91|10
1724281790000|2024-08-21 23:09:50|15492.2|15412.2|15493.88|15413.88|15493.88|15413.88|15492.02|15412.02|10
1724281800000|2024-08-21 23:10:00|15493.1|15413.1|15493.26|15413.26|15494.04|15414.04|15493.1|15413.1|9
1724281810000|2024-08-21 23:10:10|15493.18|15413.18|15494.01|15414.01|15494.18|15414.18|15493.18|15413.18|9
1724281820000|2024-08-21 23:10:20|15494|15414|15494.81|15414.81|15495.13|15415.13|15494|15414|7
1724281830000|2024-08-21 23:10:30|15494.89|15414.89|15496.38|15416.38|15496.85|15416.85|15494.89|15414.89|10
1724281840000|2024-08-21 23:10:40|15496.19|15416.19|15497.12|15417.12|15497.12|15417.12|15495.89|15415.89|10
1724281850000|2024-08-21 23:10:50|15497.04|15417.04|15500.61|15420.61|15500.71|15420.71|15497.04|15417.04|10
1724281860000|2024-08-21 23:11:00|15500.87|15420.87|15501.4|15421.4|15501.4|15421.4|15500.87|15420.87|10
1724281870000|2024-08-21 23:11:10|15501.56|15421.56|15499.92|15419.92|15501.56|15421.56|15499.44|15419.44|10
1724281880000|2024-08-21 23:11:20|15500.05|15420.05|15502.19|15422.19|15502.19|15422.19|15500|15420|10
1724281890000|2024-08-21 23:11:30|15502.47|15422.47|15504.07|15424.07|15504.67|15424.67|15501.94|15421.94|10
1724281900000|2024-08-21 23:11:40|15504.2|15424.2|15507.57|15427.57|15507.93|15427.93|15504.14|15424.14|10
1724281910000|2024-08-21 23:11:50|15507.42|15427.42|15509.79|15429.79|15509.98|15429.98|15507.29|15427.29|10
1724281920000|2024-08-21 23:12:00|15509.88|15429.88|15510.7|15430.7|15510.7|15430.7|15509.27|15429.27|10
1724281930000|2024-08-21 23:12:10|15510.99|15430.99|15512.39|15432.39|15512.39|15432.39|15510.99|15430.99|10
1724281940000|2024-08-21 23:12:20|15512.51|15432.51|15513.65|15433.65|15513.65|15433.65|15512.47|15432.47|8
1724281950000|2024-08-21 23:12:30|15513.67|15433.67|15513.8|15433.8|15513.86|15433.86|15513.54|15433.54|9
1724281960000|2024-08-21 23:12:40|15513.95|15433.95|15514.46|15434.46|15514.51|15434.51|15513.63|15433.63|10
1724281970000|2024-08-21 23:12:50|15514.52|15434.52|15516.9|15436.9|15516.9|15436.9|15513.96|15433.96|10
1724281980000|2024-08-21 23:13:00|15517.17|15437.17|15516.63|15436.63|15517.17|15437.17|15516.22|15436.22|10
1724281990000|2024-08-21 23:13:10|15516.55|15436.55|15515.85|15435.85|15516.55|15436.55|15515.85|15435.85|8
1724282000000|2024-08-21 23:13:20|15515.94|15435.94|15515.28|15435.28|15515.94|15435.94|15515.28|15435.28|4
1724282010000|2024-08-21 23:13:30|15515.27|15435.27|15514.34|15434.34|15515.85|15435.85|15514.34|15434.34|9
1724282020000|2024-08-21 23:13:40|15514.06|15434.06|15513.74|15433.74|15514.22|15434.22|15511.98|15431.98|10
1724282030000|2024-08-21 23:13:50|15513.9|15433.9|15514.87|15434.87|15514.99|15434.99|15513.9|15433.9|10
1724282040000|2024-08-21 23:14:00|15513.87|15433.87|15512.84|15432.84|15514.3|15434.3|15512.75|15432.75|10
1724282050000|2024-08-21 23:14:10|15513.52|15433.52|15514.07|15434.07|15514.09|15434.09|15513.52|15433.52|10
1724282060000|2024-08-21 23:14:20|15513.76|15433.76|15512.54|15432.54|15513.95|15433.95|15512.54|15432.54|10
1724282070000|2024-08-21 23:14:30|15512.42|15432.42|15517.49|15437.49|15517.49|15437.49|15512.36|15432.36|10
1724282080000|2024-08-21 23:14:40|15518.2|15438.2|15518.06|15438.06|15518.65|15438.65|15516.96|15436.96|10
1724282090000|2024-08-21 23:14:50|15518.37|15438.37|15519.04|15439.04|15519.04|15439.04|15518.37|15438.37|8
1724282100000|2024-08-21 23:15:00|15518.05|15438.05|15518.53|15438.53|15518.53|15438.53|15517.39|15437.39|10
1724282110000|2024-08-21 23:15:10|15518.62|15438.62|15520.93|15440.93|15520.93|15440.93|15518.62|15438.62|10
1724282120000|2024-08-21 23:15:20|15521.15|15441.15|15522.56|15442.56|15522.57|15442.57|15521.15|15441.15|10
1724282130000|2024-08-21 23:15:30|15522.6|15442.6|15526.77|15446.77|15526.77|15446.77|15522.37|15442.37|10
1724282140000|2024-08-21 23:15:40|15527.27|15447.27|15529.44|15449.44|15529.44|15449.44|15527.27|15447.27|10
1724282150000|2024-08-21 23:15:50|15529.73|15449.73|15529.55|15449.55|15529.91|15449.91|15529.55|15449.55|10
1724282160000|2024-08-21 23:16:00|15529.53|15449.53|15526.41|15446.41|15529.56|15449.56|15526.41|15446.41|10
1724282170000|2024-08-21 23:16:10|15526.39|15446.39|15527.23|15447.23|15527.23|15447.23|15525.98|15445.98|10
1724282180000|2024-08-21 23:16:20|15527.2|15447.2|15526.41|15446.41|15527.45|15447.45|15526.41|15446.41|9
1724282190000|2024-08-21 23:16:30|15526.23|15446.23|15524.73|15444.73|15526.23|15446.23|15524.73|15444.73|10
1724282200000|2024-08-21 23:16:40|15524.74|15444.74|15524.55|15444.55|15524.74|15444.74|15524.42|15444.42|9
1724282210000|2024-08-21 23:16:50|15524.37|15444.37|15522.32|15442.32|15524.37|15444.37|15522|15442|9
1724282220000|2024-08-21 23:17:00|15522.21|15442.21|15520.52|15440.52|15522.21|15442.21|15518.85|15438.85|9
1724282230000|2024-08-21 23:17:10|15520.5|15440.5|15518.69|15438.69|15520.63|15440.63|15518.69|15438.69|9
1724282240000|2024-08-21 23:17:20|15518.63|15438.63|15520.43|15440.43|15520.43|15440.43|15518.63|15438.63|10
1724282250000|2024-08-21 23:17:30|15520.38|15440.38|15520.73|15440.73|15520.98|15440.98|15520.38|15440.38|10
1724282260000|2024-08-21 23:17:40|15520.49|15440.49|15518.87|15438.87|15520.49|15440.49|15518.22|15438.22|9
1724282270000|2024-08-21 23:17:50|15519.04|15439.04|15518.39|15438.39|15519.19|15439.19|15518.39|15438.39|8
1724282280000|2024-08-21 23:18:00|15517.58|15437.58|15517.94|15437.94|15517.94|15437.94|15516.85|15436.85|10
1724282290000|2024-08-21 23:18:10|15517.97|15437.97|15515.05|15435.05|15517.97|15437.97|15515.05|15435.05|9
1724282300000|2024-08-21 23:18:20|15515.17|15435.17|15515.02|15435.02|15515.52|15435.52|15515.02|15435.02|10
1724282310000|2024-08-21 23:18:30|15514.62|15434.62|15514.26|15434.26|15514.67|15434.67|15514.23|15434.23|10
1724282320000|2024-08-21 23:18:40|15514.24|15434.24|15513.48|15433.48|15514.24|15434.24|15513.48|15433.48|10
1724282330000|2024-08-21 23:18:50|15513.39|15433.39|15515.07|15435.07|15515.07|15435.07|15513.39|15433.39|9
1724282340000|2024-08-21 23:19:00|15514.26|15434.26|15516.59|15436.59|15516.59|15436.59|15514.19|15434.19|10
1724282350000|2024-08-21 23:19:10|15516.48|15436.48|15516.22|15436.22|15516.64|15436.64|15516.22|15436.22|9
1724282360000|2024-08-21 23:19:20|15516.23|15436.23|15516.31|15436.31|15516.54|15436.54|15516.23|15436.23|8
1724282370000|2024-08-21 23:19:30|15516.32|15436.32|15514.32|15434.32|15516.33|15436.33|15514.32|15434.32|10
1724282380000|2024-08-21 23:19:40|15514.08|15434.08|15512.64|15432.64|15514.08|15434.08|15512.64|15432.64|10
1724282390000|2024-08-21 23:19:50|15512.39|15432.39|15509.82|15429.82|15512.39|15432.39|15509.82|15429.82|9
1724282400000|2024-08-21 23:20:00|15509.83|15429.83|15509.95|15429.95|15510.07|15430.07|15509.83|15429.83|10
1724282410000|2024-08-21 23:20:10|15509.92|15429.92|15509.71|15429.71|15509.92|15429.92|15509.66|15429.66|6
1724282420000|2024-08-21 23:20:20|15509.96|15429.96|15510.33|15430.33|15510.35|15430.35|15509.83|15429.83|9
1724282430000|2024-08-21 23:20:30|15510.42|15430.42|15509.71|15429.71|15510.42|15430.42|15509.71|15429.71|9
1724282440000|2024-08-21 23:20:40|15509.52|15429.52|15511.56|15431.56|15511.56|15431.56|15509.52|15429.52|10
1724282450000|2024-08-21 23:20:50|15511.59|15431.59|15512.01|15432.01|15512.09|15432.09|15511.59|15431.59|8
1724282460000|2024-08-21 23:21:00|15512|15432|15512.57|15432.57|15512.57|15432.57|15511.88|15431.88|7
1724282470000|2024-08-21 23:21:10|15512.44|15432.44|15511.12|15431.12|15513.07|15433.07|15511.12|15431.12|9
1724282480000|2024-08-21 23:21:20|15510.96|15430.96|15511.16|15431.16|15511.19|15431.19|15510.78|15430.78|10
1724282490000|2024-08-21 23:21:30|15511.31|15431.31|15509.26|15429.26|15511.31|15431.31|15509.13|15429.13|10
1724282500000|2024-08-21 23:21:40|15509.29|15429.29|15507.62|15427.62|15509.29|15429.29|15507.62|15427.62|10
1724282510000|2024-08-21 23:21:50|15507.37|15427.37|15506.85|15426.85|15507.37|15427.37|15506.85|15426.85|10
1724282520000|2024-08-21 23:22:00|15506.5|15426.5|15501.66|15421.66|15506.5|15426.5|15501.66|15421.66|10
1724282530000|2024-08-21 23:22:10|15500.75|15420.75|15501.26|15421.26|15501.26|15421.26|15500.63|15420.63|10
1724282540000|2024-08-21 23:22:20|15501.2|15421.2|15498.57|15418.57|15501.2|15421.2|15498.57|15418.57|9
1724282550000|2024-08-21 23:22:30|15498.54|15418.54|15497.95|15417.95|15498.54|15418.54|15497.88|15417.88|10
1724282560000|2024-08-21 23:22:40|15497.96|15417.96|15499.48|15419.48|15499.48|15419.48|15497.96|15417.96|10
1724282570000|2024-08-21 23:22:50|15499.18|15419.18|15498.6|15418.6|15500.54|15420.54|15498.6|15418.6|10
1724282580000|2024-08-21 23:23:00|15498.56|15418.56|15497.12|15417.12|15498.56|15418.56|15497.12|15417.12|10
1724282590000|2024-08-21 23:23:10|15497.1|15417.1|15497.84|15417.84|15497.84|15417.84|15497.08|15417.08|9
1724282600000|2024-08-21 23:23:20|15497.87|15417.87|15498.88|15418.88|15498.88|15418.88|15497.87|15417.87|7
1724282610000|2024-08-21 23:23:30|15498.71|15418.71|15500.08|15420.08|15500.27|15420.27|15498.71|15418.71|9
1724282620000|2024-08-21 23:23:40|15500.15|15420.15|15498.59|15418.59|15500.15|15420.15|15498.59|15418.59|9
1724282630000|2024-08-21 23:23:50|15498.65|15418.65|15497.25|15417.25|15498.65|15418.65|15497.25|15417.25|10
1724282640000|2024-08-21 23:24:00|15496.93|15416.93|15497.74|15417.74|15497.74|15417.74|15496.76|15416.76|10
1724282650000|2024-08-21 23:24:10|15497.85|15417.85|15495.99|15415.99|15497.97|15417.97|15495.95|15415.95|10
1724282660000|2024-08-21 23:24:20|15495.88|15415.88|15495.62|15415.62|15495.88|15415.88|15494.76|15414.76|10
1724282670000|2024-08-21 23:24:30|15495.99|15415.99|15495.75|15415.75|15496.33|15416.33|15495.75|15415.75|8
1724282680000|2024-08-21 23:24:40|15495.5|15415.5|15493.69|15413.69|15495.5|15415.5|15493.69|15413.69|9
1724282690000|2024-08-21 23:24:50|15493.67|15413.67|15492.84|15412.84|15493.67|15413.67|15492.83|15412.83|6
1724282700000|2024-08-21 23:25:00|15492.78|15412.78|15490.96|15410.96|15492.78|15412.78|15490.11|15410.11|10
1724282710000|2024-08-21 23:25:10|15491.17|15411.17|15491.55|15411.55|15491.55|15411.55|15491.17|15411.17|8
1724282720000|2024-08-21 23:25:20|15491.4|15411.4|15491.17|15411.17|15491.72|15411.72|15490.96|15410.96|8
1724282730000|2024-08-21 23:25:30|15491.05|15411.05|15491.56|15411.56|15491.78|15411.78|15491.05|15411.05|10
1724282740000|2024-08-21 23:25:40|15490.59|15410.59|15489.83|15409.83|15490.59|15410.59|15489.83|15409.83|10
1724282750000|2024-08-21 23:25:50|15489.43|15409.43|15489.07|15409.07|15489.43|15409.43|15489.06|15409.06|9
1724282760000|2024-08-21 23:26:00|15489.14|15409.14|15489.2|15409.2|15489.98|15409.98|15489.14|15409.14|9
1724282770000|2024-08-21 23:26:10|15489.22|15409.22|15488.81|15408.81|15489.22|15409.22|15488.81|15408.81|6
1724282780000|2024-08-21 23:26:20|15488.8|15408.8|15487.87|15407.87|15488.84|15408.84|15487.87|15407.87|8
1724282790000|2024-08-21 23:26:30|15487.77|15407.77|15489.19|15409.19|15489.19|15409.19|15487.77|15407.77|10
1724282800000|2024-08-21 23:26:40|15489.74|15409.74|15489.8|15409.8|15489.8|15409.8|15489.51|15409.51|7
1724282810000|2024-08-21 23:26:50|15489.85|15409.85|15489.87|15409.87|15489.91|15409.91|15489.54|15409.54|10
1724282820000|2024-08-21 23:27:00|15490.08|15410.08|15489.18|15409.18|15490.21|15410.21|15487.98|15407.98|10
1724282830000|2024-08-21 23:27:10|15489.24|15409.24|15489.17|15409.17|15489.44|15409.44|15489.17|15409.17|10
1724282840000|2024-08-21 23:27:20|15488.95|15408.95|15488.67|15408.67|15489.21|15409.21|15488.67|15408.67|8
1724282850000|2024-08-21 23:27:30|15488.78|15408.78|15488.88|15408.88|15488.88|15408.88|15488.21|15408.21|9
1724282860000|2024-08-21 23:27:40|15488.87|15408.87|15488.85|15408.85|15489.17|15409.17|15488.85|15408.85|9
1724282870000|2024-08-21 23:27:50|15488.84|15408.84|15488.3|15408.3|15488.84|15408.84|15488.26|15408.26|9
1724282880000|2024-08-21 23:28:00|15488.19|15408.19|15483.88|15403.88|15489.01|15409.01|15483.88|15403.88|10
1724282890000|2024-08-21 23:28:10|15485|15405|15492.82|15412.82|15492.95|15412.95|15485|15405|10
1724282900000|2024-08-21 23:28:20|15492.84|15412.84|15495.09|15415.09|15495.31|15415.31|15492.73|15412.73|10
1724282910000|2024-08-21 23:28:30|15495.03|15415.03|15494.69|15414.69|15495.12|15415.12|15494.69|15414.69|8
1724282920000|2024-08-21 23:28:40|15494.6|15414.6|15494.27|15414.27|15494.6|15414.6|15494.15|15414.15|8
1724282930000|2024-08-21 23:28:50|15494.51|15414.51|15494.46|15414.46|15494.51|15414.51|15494.33|15414.33|10
1724282940000|2024-08-21 23:29:00|15494.42|15414.42|15494.9|15414.9|15494.9|15414.9|15494.3|15414.3|10
1724282950000|2024-08-21 23:29:10|15495.6|15415.6|15494.6|15414.6|15495.6|15415.6|15494.51|15414.51|10
1724282960000|2024-08-21 23:29:20|15494.57|15414.57|15494.69|15414.69|15495.42|15415.42|15494.54|15414.54|8
1724282970000|2024-08-21 23:29:30|15494.47|15414.47|15492.71|15412.71|15494.47|15414.47|15492.71|15412.71|10
1724282980000|2024-08-21 23:29:40|15492.73|15412.73|15495.17|15415.17|15495.17|15415.17|15492.73|15412.73|10
1724282990000|2024-08-21 23:29:50|15495.16|15415.16|15495.16|15415.16|15495.27|15415.27|15495.15|15415.15|5
1724283000000|2024-08-21 23:30:00|15495.01|15415.01|15492.44|15412.44|15495.01|15415.01|15492.44|15412.44|8
1724283010000|2024-08-21 23:30:10|15491.94|15411.94|15491.49|15411.49|15492.48|15412.48|15491.49|15411.49|10
1724283020000|2024-08-21 23:30:20|15491.23|15411.23|15491.27|15411.27|15491.41|15411.41|15490.99|15410.99|10
1724283030000|2024-08-21 23:30:30|15492|15412|15492.99|15412.99|15492.99|15412.99|15492|15412|10
1724283040000|2024-08-21 23:30:40|15492.95|15412.95|15491.53|15411.53|15492.96|15412.96|15491.2|15411.2|9
1724283050000|2024-08-21 23:30:50|15491.54|15411.54|15491.8|15411.8|15491.8|15411.8|15491.42|15411.42|8
1724283060000|2024-08-21 23:31:00|15491.92|15411.92|15491.4|15411.4|15491.92|15411.92|15491.4|15411.4|9
1724283070000|2024-08-21 23:31:10|15491.41|15411.41|15491.9|15411.9|15491.9|15411.9|15490.57|15410.57|10
1724283080000|2024-08-21 23:31:20|15492.02|15412.02|15491.5|15411.5|15492.1|15412.1|15491.5|15411.5|9
1724283090000|2024-08-21 23:31:30|15491.31|15411.31|15489.76|15409.76|15491.31|15411.31|15489.76|15409.76|10
1724283100000|2024-08-21 23:31:40|15489.77|15409.77|15489.93|15409.93|15490.13|15410.13|15489.77|15409.77|9
1724283110000|2024-08-21 23:31:50|15489.94|15409.94|15490.43|15410.43|15490.53|15410.53|15489.94|15409.94|9
1724283120000|2024-08-21 23:32:00|15490.45|15410.45|15490.7|15410.7|15490.7|15410.7|15490.21|15410.21|9
1724283130000|2024-08-21 23:32:10|15491.09|15411.09|15491.21|15411.21|15491.33|15411.33|15490.54|15410.54|10
1724283140000|2024-08-21 23:32:20|15491.25|15411.25|15491.32|15411.32|15491.38|15411.38|15491.13|15411.13|8
1724283150000|2024-08-21 23:32:30|15491.43|15411.43|15491.36|15411.36|15491.84|15411.84|15491.33|15411.33|10
1724283160000|2024-08-21 23:32:40|15491.69|15411.69|15491.25|15411.25|15491.69|15411.69|15491.25|15411.25|7
1724283170000|2024-08-21 23:32:50|15491.45|15411.45|15490.9|15410.9|15491.64|15411.64|15490.89|15410.89|9
1724283180000|2024-08-21 23:33:00|15490.47|15410.47|15487.55|15407.55|15490.47|15410.47|15487.55|15407.55|9
1724283190000|2024-08-21 23:33:10|15484.86|15404.86|15479.98|15399.98|15484.86|15404.86|15479.98|15399.98|10
1724283200000|2024-08-21 23:33:20|15479.89|15399.89|15478.12|15398.12|15479.89|15399.89|15477.79|15397.79|9
1724283210000|2024-08-21 23:33:30|15478.16|15398.16|15476.96|15396.96|15478.16|15398.16|15476.96|15396.96|10
1724283220000|2024-08-21 23:33:40|15476.9|15396.9|15475.77|15395.77|15477.03|15397.03|15475.77|15395.77|10
1724283230000|2024-08-21 23:33:50|15475.81|15395.81|15476.73|15396.73|15476.81|15396.81|15475.81|15395.81|9
1724283240000|2024-08-21 23:34:00|15476.6|15396.6|15475.77|15395.77|15476.7|15396.7|15475.75|15395.75|10
1724283250000|2024-08-21 23:34:10|15475.87|15395.87|15473.52|15393.52|15475.87|15395.87|15473.52|15393.52|10
1724283260000|2024-08-21 23:34:20|15473.29|15393.29|15471.54|15391.54|15473.29|15393.29|15471.54|15391.54|10
1724283270000|2024-08-21 23:34:30|15471.37|15391.37|15473.06|15393.06|15473.06|15393.06|15471.37|15391.37|9
1724283280000|2024-08-21 23:34:40|15473.17|15393.17|15472.23|15392.23|15473.31|15393.31|15472.23|15392.23|8
1724283290000|2024-08-21 23:34:50|15472.1|15392.1|15472.47|15392.47|15472.63|15392.63|15471.82|15391.82|9
1724283300000|2024-08-21 23:35:00|15472.33|15392.33|15470.99|15390.99|15472.42|15392.42|15470.99|15390.99|10
1724283310000|2024-08-21 23:35:10|15470.65|15390.65|15462.43|15382.43|15470.65|15390.65|15462.43|15382.43|10
1724283320000|2024-08-21 23:35:20|15461.41|15381.41|15456.54|15376.54|15461.41|15381.41|15456.39|15376.39|10
1724283330000|2024-08-21 23:35:30|15457.34|15377.34|15459.1|15379.1|15459.1|15379.1|15457.34|15377.34|10
1724283340000|2024-08-21 23:35:40|15459.15|15379.15|15459.38|15379.38|15459.79|15379.79|15459.01|15379.01|10
1724283350000|2024-08-21 23:35:50|15458.95|15378.95|15461.72|15381.72|15461.76|15381.76|15458.95|15378.95|9
1724283360000|2024-08-21 23:36:00|15461.6|15381.6|15461.5|15381.5|15461.73|15381.73|15461.4|15381.4|10
1724283370000|2024-08-21 23:36:10|15461.39|15381.39|15460.84|15380.84|15461.61|15381.61|15460.84|15380.84|9
1724283380000|2024-08-21 23:36:20|15461.2|15381.2|15461.53|15381.53|15462|15382|15461.2|15381.2|10
1724283390000|2024-08-21 23:36:30|15461.29|15381.29|15461.08|15381.08|15461.35|15381.35|15460.96|15380.96|10
1724283400000|2024-08-21 23:36:40|15460.15|15380.15|15461.18|15381.18|15461.18|15381.18|15459.23|15379.23|10
1724283410000|2024-08-21 23:36:50|15461.1|15381.1|15463.27|15383.27|15463.27|15383.27|15461.1|15381.1|9
1724283420000|2024-08-21 23:37:00|15463.34|15383.34|15462.09|15382.09|15463.38|15383.38|15462.09|15382.09|10
1724283430000|2024-08-21 23:37:10|15461.85|15381.85|15460.42|15380.42|15461.85|15381.85|15460.4|15380.4|10
1724283440000|2024-08-21 23:37:20|15460.54|15380.54|15458.44|15378.44|15460.54|15380.54|15458.29|15378.29|10
1724283450000|2024-08-21 23:37:30|15458.39|15378.39|15456.95|15376.95|15458.39|15378.39|15456.73|15376.73|10
1724283460000|2024-08-21 23:37:40|15456.66|15376.66|15455.5|15375.5|15456.73|15376.73|15455.5|15375.5|10
1724283470000|2024-08-21 23:37:50|15455.59|15375.59|15455.64|15375.64|15455.64|15375.64|15455.03|15375.03|10
1724283480000|2024-08-21 23:38:00|15455.76|15375.76|15454.57|15374.57|15455.76|15375.76|15454.57|15374.57|10
1724283490000|2024-08-21 23:38:10|15454.27|15374.27|15451.64|15371.64|15454.28|15374.28|15451.64|15371.64|9
1724283500000|2024-08-21 23:38:20|15451.35|15371.35|15453.12|15373.12|15453.12|15373.12|15451.35|15371.35|10
1724283510000|2024-08-21 23:38:30|15453.23|15373.23|15453.75|15373.75|15453.75|15373.75|15453.23|15373.23|9
1724283520000|2024-08-21 23:38:40|15453.8|15373.8|15454.51|15374.51|15454.94|15374.94|15453.8|15373.8|10
1724283530000|2024-08-21 23:38:50|15454.85|15374.85|15455.53|15375.53|15455.6|15375.6|15454.85|15374.85|10
1724283540000|2024-08-21 23:39:00|15455.4|15375.4|15454.28|15374.28|15455.6|15375.6|15454.28|15374.28|10
1724283550000|2024-08-21 23:39:10|15454.47|15374.47|15455.57|15375.57|15455.57|15375.57|15454.47|15374.47|10
1724283560000|2024-08-21 23:39:20|15455.83|15375.83|15458.32|15378.32|15458.32|15378.32|15455.77|15375.77|10
1724283570000|2024-08-21 23:39:30|15458.76|15378.76|15458.8|15378.8|15458.8|15378.8|15457.81|15377.81|10
1724283580000|2024-08-21 23:39:40|15458.99|15378.99|15460.91|15380.91|15460.91|15380.91|15458.57|15378.57|10
1724283590000|2024-08-21 23:39:50|15460.93|15380.93|15462.09|15382.09|15462.31|15382.31|15460.93|15380.93|10
1724283600000|2024-08-21 23:40:00|15462.01|15382.01|15461.41|15381.41|15462.01|15382.01|15461.41|15381.41|10
1724283610000|2024-08-21 23:40:10|15461.42|15381.42|15463.01|15383.01|15463.01|15383.01|15461.42|15381.42|10
1724283620000|2024-08-21 23:40:20|15463.1|15383.1|15465.72|15385.72|15465.72|15385.72|15463.1|15383.1|10
1724283630000|2024-08-21 23:40:30|15465.69|15385.69|15464.56|15384.56|15465.88|15385.88|15464.14|15384.14|10
1724283640000|2024-08-21 23:40:40|15464.15|15384.15|15464.01|15384.01|15464.32|15384.32|15463.54|15383.54|8
1724283650000|2024-08-21 23:40:50|15463.97|15383.97|15463.43|15383.43|15463.98|15383.98|15463.42|15383.42|9
1724283660000|2024-08-21 23:41:00|15463.06|15383.06|15461.11|15381.11|15463.06|15383.06|15461.11|15381.11|9
1724283670000|2024-08-21 23:41:10|15461.06|15381.06|15460.65|15380.65|15461.06|15381.06|15460.52|15380.52|8
1724283680000|2024-08-21 23:41:20|15460.64|15380.64|15462.58|15382.58|15462.58|15382.58|15460.59|15380.59|10
1724283690000|2024-08-21 23:41:30|15462.68|15382.68|15465.27|15385.27|15465.33|15385.33|15462.68|15382.68|10
1724283700000|2024-08-21 23:41:40|15465.67|15385.67|15466.23|15386.23|15466.23|15386.23|15465.67|15385.67|9
1724283710000|2024-08-21 23:41:50|15466.09|15386.09|15463.67|15383.67|15466.54|15386.54|15463.67|15383.67|10
1724283720000|2024-08-21 23:42:00|15463.6|15383.6|15466.58|15386.58|15466.81|15386.81|15463.6|15383.6|10
1724283730000|2024-08-21 23:42:10|15466.59|15386.59|15466.02|15386.02|15466.62|15386.62|15466.02|15386.02|8
1724283740000|2024-08-21 23:42:20|15466.09|15386.09|15465.49|15385.49|15466.3|15386.3|15465.44|15385.44|10
1724283750000|2024-08-21 23:42:30|15465.31|15385.31|15464.47|15384.47|15465.31|15385.31|15464.47|15384.47|10
1724283760000|2024-08-21 23:42:40|15464.12|15384.12|15463.32|15383.32|15464.73|15384.73|15463.32|15383.32|10
1724283770000|2024-08-21 23:42:50|15463.19|15383.19|15463.55|15383.55|15463.81|15383.81|15462.89|15382.89|10
1724283780000|2024-08-21 23:43:00|15463.54|15383.54|15464.31|15384.31|15464.89|15384.89|15463.49|15383.49|9
1724283790000|2024-08-21 23:43:10|15464.67|15384.67|15467.22|15387.22|15467.38|15387.38|15464.67|15384.67|10
1724283800000|2024-08-21 23:43:20|15466.46|15386.46|15465.68|15385.68|15466.46|15386.46|15465.46|15385.46|10
1724283810000|2024-08-21 23:43:30|15466.07|15386.07|15466.73|15386.73|15466.83|15386.83|15466.05|15386.05|10
1724283820000|2024-08-21 23:43:40|15466.8|15386.8|15467.77|15387.77|15467.86|15387.86|15466.8|15386.8|8
1724283830000|2024-08-21 23:43:50|15467.78|15387.78|15466.58|15386.58|15467.78|15387.78|15466.55|15386.55|7
1724283840000|2024-08-21 23:44:00|15466.68|15386.68|15466.45|15386.45|15466.81|15386.81|15466.45|15386.45|8
1724283850000|2024-08-21 23:44:10|15466.58|15386.58|15468.84|15388.84|15468.84|15388.84|15466.58|15386.58|10
1724283860000|2024-08-21 23:44:20|15468.53|15388.53|15468.42|15388.42|15468.53|15388.53|15466.11|15386.11|10
1724283870000|2024-08-21 23:44:30|15468.67|15388.67|15469.39|15389.39|15469.39|15389.39|15468.67|15388.67|9
1724283880000|2024-08-21 23:44:40|15469.42|15389.42|15472.22|15392.22|15472.39|15392.39|15469.42|15389.42|10
1724283890000|2024-08-21 23:44:50|15472.07|15392.07|15475.69|15395.69|15475.69|15395.69|15472.07|15392.07|10
1724283900000|2024-08-21 23:45:00|15475.8|15395.8|15474.52|15394.52|15476.16|15396.16|15474.52|15394.52|10
1724283910000|2024-08-21 23:45:10|15474.39|15394.39|15475.76|15395.76|15475.98|15395.98|15474.32|15394.32|9
1724283920000|2024-08-21 23:45:20|15475.62|15395.62|15474.46|15394.46|15475.84|15395.84|15474.46|15394.46|10
1724283930000|2024-08-21 23:45:30|15474.65|15394.65|15474.17|15394.17|15474.92|15394.92|15474.12|15394.12|10
1724283940000|2024-08-21 23:45:40|15473.99|15393.99|15473.45|15393.45|15473.99|15393.99|15473.45|15393.45|10
1724283950000|2024-08-21 23:45:50|15473.28|15393.28|15472.53|15392.53|15473.79|15393.79|15472.43|15392.43|10
1724283960000|2024-08-21 23:46:00|15472.45|15392.45|15469.58|15389.58|15472.45|15392.45|15469.58|15389.58|10
1724283970000|2024-08-21 23:46:10|15469.45|15389.45|15467.69|15387.69|15469.45|15389.45|15466.84|15386.84|10
1724283980000|2024-08-21 23:46:20|15467.51|15387.51|15466.81|15386.81|15467.51|15387.51|15466.8|15386.8|9
1724283990000|2024-08-21 23:46:30|15466.75|15386.75|15465.76|15385.76|15466.75|15386.75|15463.84|15383.84|9
1724284000000|2024-08-21 23:46:40|15465.74|15385.74|15463.78|15383.78|15465.74|15385.74|15463.78|15383.78|10
1724284010000|2024-08-21 23:46:50|15463.73|15383.73|15463.12|15383.12|15463.73|15383.73|15463.12|15383.12|10
1724284020000|2024-08-21 23:47:00|15462.88|15382.88|15461.22|15381.22|15463.01|15383.01|15461.1|15381.1|9
1724284030000|2024-08-21 23:47:10|15461.15|15381.15|15461.56|15381.56|15461.76|15381.76|15461.1|15381.1|10
1724284040000|2024-08-21 23:47:20|15461.52|15381.52|15463.19|15383.19|15463.19|15383.19|15461.3|15381.3|10
1724284050000|2024-08-21 23:47:30|15463|15383|15464.28|15384.28|15464.34|15384.34|15463|15383|9
1724284060000|2024-08-21 23:47:40|15464.46|15384.46|15463.74|15383.74|15465.19|15385.19|15463.74|15383.74|8
1724284070000|2024-08-21 23:47:50|15463.98|15383.98|15467.6|15387.6|15467.6|15387.6|15463.54|15383.54|9
1724284080000|2024-08-21 23:48:00|15467.72|15387.72|15468.14|15388.14|15468.19|15388.19|15467.72|15387.72|9
1724284090000|2024-08-21 23:48:10|15467.94|15387.94|15469.21|15389.21|15469.21|15389.21|15467.94|15387.94|10
1724284100000|2024-08-21 23:48:20|15469.27|15389.27|15469.1|15389.1|15470.07|15390.07|15468.97|15388.97|10
1724284110000|2024-08-21 23:48:30|15469|15389|15470.21|15390.21|15470.39|15390.39|15469|15389|10
1724284120000|2024-08-21 23:48:40|15470.62|15390.62|15471.91|15391.91|15471.91|15391.91|15470.62|15390.62|9
1724284130000|2024-08-21 23:48:50|15471.59|15391.59|15471.38|15391.38|15471.59|15391.59|15471.38|15391.38|8
1724284140000|2024-08-21 23:49:00|15471.28|15391.28|15471.31|15391.31|15471.59|15391.59|15471|15391|9
1724284150000|2024-08-21 23:49:10|15471.38|15391.38|15471.08|15391.08|15471.56|15391.56|15470.62|15390.62|10
1724284160000|2024-08-21 23:49:20|15470.74|15390.74|15469.27|15389.27|15470.74|15390.74|15469.24|15389.24|10
1724284170000|2024-08-21 23:49:30|15469.01|15389.01|15469.29|15389.29|15469.53|15389.53|15468.55|15388.55|10
1724284180000|2024-08-21 23:49:40|15468.18|15388.18|15468.67|15388.67|15468.67|15388.67|15467.5|15387.5|9
1724284190000|2024-08-21 23:49:50|15468.79|15388.79|15470.98|15390.98|15470.98|15390.98|15468.79|15388.79|10
1724284200000|2024-08-21 23:50:00|15470.73|15390.73|15471.2|15391.2|15471.2|15391.2|15470.64|15390.64|10
1724284210000|2024-08-21 23:50:10|15471.07|15391.07|15471.49|15391.49|15471.49|15391.49|15471.07|15391.07|10
1724284220000|2024-08-21 23:50:20|15471.1|15391.1|15471.71|15391.71|15471.88|15391.88|15471.1|15391.1|10
1724284230000|2024-08-21 23:50:30|15471.72|15391.72|15473.66|15393.66|15473.66|15393.66|15471.72|15391.72|7
1724284240000|2024-08-21 23:50:40|15473.7|15393.7|15477.11|15397.11|15477.11|15397.11|15473.7|15393.7|9
1724284250000|2024-08-21 23:50:50|15476.88|15396.88|15477.79|15397.79|15477.79|15397.79|15476.23|15396.23|10
1724284260000|2024-08-21 23:51:00|15478.24|15398.24|15477.72|15397.72|15478.51|15398.51|15477.69|15397.69|10
1724284270000|2024-08-21 23:51:10|15477.63|15397.63|15478.27|15398.27|15478.57|15398.57|15477.63|15397.63|10
1724284280000|2024-08-21 23:51:20|15478.05|15398.05|15477.7|15397.7|15478.05|15398.05|15477.65|15397.65|8
1724284290000|2024-08-21 23:51:30|15477.71|15397.71|15479.13|15399.13|15479.13|15399.13|15477.71|15397.71|10
1724284300000|2024-08-21 23:51:40|15479.89|15399.89|15481.1|15401.1|15481.1|15401.1|15479.5|15399.5|9
1724284310000|2024-08-21 23:51:50|15481.18|15401.18|15482.17|15402.17|15482.3|15402.3|15481.18|15401.18|10
1724284320000|2024-08-21 23:52:00|15482.3|15402.3|15483.49|15403.49|15483.55|15403.55|15481.98|15401.98|9
1724284330000|2024-08-21 23:52:10|15483.71|15403.71|15484.61|15404.61|15484.69|15404.69|15483.39|15403.39|10
1724284340000|2024-08-21 23:52:20|15484.73|15404.73|15486.11|15406.11|15486.11|15406.11|15484.73|15404.73|10
1724284350000|2024-08-21 23:52:30|15486.13|15406.13|15486.42|15406.42|15486.6|15406.6|15486.13|15406.13|10
1724284360000|2024-08-21 23:52:40|15486.28|15406.28|15486.26|15406.26|15486.43|15406.43|15486.17|15406.17|10
1724284370000|2024-08-21 23:52:50|15485.31|15405.31|15485.12|15405.12|15485.31|15405.31|15484.08|15404.08|10
1724284380000|2024-08-21 23:53:00|15485.13|15405.13|15481.5|15401.5|15485.13|15405.13|15480.75|15400.75|10
1724284390000|2024-08-21 23:53:10|15481.29|15401.29|15481.44|15401.44|15481.48|15401.48|15481.26|15401.26|10
1724284400000|2024-08-21 23:53:20|15480.56|15400.56|15482.21|15402.21|15482.21|15402.21|15479.94|15399.94|10
1724284410000|2024-08-21 23:53:30|15482.43|15402.43|15482.37|15402.37|15482.68|15402.68|15482.37|15402.37|9
1724284420000|2024-08-21 23:53:40|15482.35|15402.35|15482.99|15402.99|15483.18|15403.18|15482.35|15402.35|9
1724284430000|2024-08-21 23:53:50|15482.71|15402.71|15479.73|15399.73|15482.71|15402.71|15479.65|15399.65|10
1724284440000|2024-08-21 23:54:00|15480.6|15400.6|15481.16|15401.16|15481.44|15401.44|15480.6|15400.6|10
1724284450000|2024-08-21 23:54:10|15481.08|15401.08|15481.33|15401.33|15481.36|15401.36|15480.98|15400.98|10
1724284460000|2024-08-21 23:54:20|15481.37|15401.37|15481.79|15401.79|15481.79|15401.79|15479.19|15399.19|10
1724284470000|2024-08-21 23:54:30|15481.78|15401.78|15484.22|15404.22|15484.22|15404.22|15481.78|15401.78|8
1724284480000|2024-08-21 23:54:40|15484.8|15404.8|15488.29|15408.29|15488.29|15408.29|15484.8|15404.8|10
1724284490000|2024-08-21 23:54:50|15488.5|15408.5|15489.83|15409.83|15489.83|15409.83|15488.17|15408.17|10
1724284500000|2024-08-21 23:55:00|15489.95|15409.95|15490.82|15410.82|15490.82|15410.82|15489.95|15409.95|10
1724284510000|2024-08-21 23:55:10|15490.93|15410.93|15492.49|15412.49|15492.49|15412.49|15490.93|15410.93|10
1724284520000|2024-08-21 23:55:20|15492.67|15412.67|15490.28|15410.28|15492.67|15412.67|15490.28|15410.28|10
1724284530000|2024-08-21 23:55:30|15490.11|15410.11|15490.27|15410.27|15490.27|15410.27|15489.96|15409.96|8
1724284540000|2024-08-21 23:55:40|15490.26|15410.26|15492.18|15412.18|15492.18|15412.18|15490.12|15410.12|10
1724284550000|2024-08-21 23:55:50|15492.3|15412.3|15491.82|15411.82|15492.31|15412.31|15491.82|15411.82|9
1724284560000|2024-08-21 23:56:00|15493.09|15413.09|15489.58|15409.58|15493.09|15413.09|15488.98|15408.98|10
1724284570000|2024-08-21 23:56:10|15489.53|15409.53|15490.05|15410.05|15491.05|15411.05|15489.53|15409.53|10
1724284580000|2024-08-21 23:56:20|15491.05|15411.05|15492.38|15412.38|15492.38|15412.38|15491.05|15411.05|10
1724284590000|2024-08-21 23:56:30|15493.43|15413.43|15494.38|15414.38|15494.4|15414.4|15493.43|15413.43|10
1724284600000|2024-08-21 23:56:40|15494.03|15414.03|15494.8|15414.8|15494.9|15414.9|15494.03|15414.03|10
1724284610000|2024-08-21 23:56:50|15494.73|15414.73|15495.32|15415.32|15495.55|15415.55|15494.73|15414.73|9
1724284620000|2024-08-21 23:57:00|15495.51|15415.51|15494.69|15414.69|15495.66|15415.66|15494.25|15414.25|10
1724284630000|2024-08-21 23:57:10|15495.88|15415.88|15496.88|15416.88|15497.05|15417.05|15495.88|15415.88|10
1724284640000|2024-08-21 23:57:20|15497.04|15417.04|15494.67|15414.67|15497.04|15417.04|15494.65|15414.65|9
1724284650000|2024-08-21 23:57:30|15494.8|15414.8|15494.79|15414.79|15494.94|15414.94|15494.77|15414.77|8
1724284660000|2024-08-21 23:57:40|15495.13|15415.13|15495.02|15415.02|15495.13|15415.13|15494.95|15414.95|4
1724284670000|2024-08-21 23:57:50|15495.07|15415.07|15496.16|15416.16|15496.16|15416.16|15494.21|15414.21|10
1724284680000|2024-08-21 23:58:00|15496.24|15416.24|15495.42|15415.42|15496.27|15416.27|15494.96|15414.96|10
1724284690000|2024-08-21 23:58:10|15495.89|15415.89|15494.75|15414.75|15495.89|15415.89|15494.61|15414.61|10
1724284700000|2024-08-21 23:58:20|15494.38|15414.38|15494.57|15414.57|15494.91|15414.91|15494.12|15414.12|8
1724284710000|2024-08-21 23:58:30|15494.26|15414.26|15494.4|15414.4|15494.4|15414.4|15494.05|15414.05|9
1724284720000|2024-08-21 23:58:40|15494.59|15414.59|15491.95|15411.95|15494.59|15414.59|15491.86|15411.86|10
1724284730000|2024-08-21 23:58:50|15491.92|15411.92|15491.88|15411.88|15492.14|15412.14|15491.76|15411.76|10
1724284740000|2024-08-21 23:59:00|15491.68|15411.68|15492.37|15412.37|15492.37|15412.37|15491.68|15411.68|9
1724284750000|2024-08-21 23:59:10|15492.41|15412.41|15492.54|15412.54|15492.85|15412.85|15492.26|15412.26|9
1724284760000|2024-08-21 23:59:20|15492.45|15412.45|15494.31|15414.31|15494.31|15414.31|15492.4|15412.4|9
1724284770000|2024-08-21 23:59:30|15494.41|15414.41|15494.56|15414.56|15494.86|15414.86|15494.41|15414.41|9
1724284780000|2024-08-21 23:59:40|15494.57|15414.57|15494.28|15414.28|15494.57|15414.57|15494.26|15414.26|8
1724284790000|2024-08-21 23:59:50|15494.26|15414.26|15494.43|15414.43|15494.59|15414.59|15494.16|15414.16|8
1724284800000|2024-08-22 00:00:00|15494.46|15414.46|15495.42|15415.42|15495.42|15415.42|15494.44|15414.44|9
1724284810000|2024-08-22 00:00:10|15495.22|15415.22|15501.69|15421.69|15501.69|15421.69|15495.22|15415.22|10
1724284820000|2024-08-22 00:00:20|15501.94|15421.94|15502.76|15422.76|15503.07|15423.07|15501.94|15421.94|10
1724284830000|2024-08-22 00:00:30|15502.66|15422.66|15502.7|15422.7|15503.08|15423.08|15502.54|15422.54|10
1724284840000|2024-08-22 00:00:40|15502.51|15422.51|15503.47|15423.47|15503.47|15423.47|15502.51|15422.51|8
1724284850000|2024-08-22 00:00:50|15503.46|15423.46|15504.29|15424.29|15504.73|15424.73|15503.35|15423.35|8
1724284860000|2024-08-22 00:01:00|15504.3|15424.3|15505.01|15425.01|15505.01|15425.01|15504.3|15424.3|9
1724284870000|2024-08-22 00:01:10|15505.39|15425.39|15508.35|15428.35|15508.35|15428.35|15505.36|15425.36|10
1724284880000|2024-08-22 00:01:20|15508.72|15428.72|15508.65|15428.65|15508.72|15428.72|15508.3|15428.3|9
1724284890000|2024-08-22 00:01:30|15508.74|15428.74|15512.8|15432.8|15512.8|15432.8|15508.74|15428.74|10
1724284900000|2024-08-22 00:01:40|15512.07|15432.07|15513.41|15433.41|15513.55|15433.55|15512.07|15432.07|10
1724284910000|2024-08-22 00:01:50|15513.18|15433.18|15510.65|15430.65|15513.23|15433.23|15510.65|15430.65|10
1724284920000|2024-08-22 00:02:00|15510.54|15430.54|15510.63|15430.63|15510.64|15430.64|15510.06|15430.06|10
1724284930000|2024-08-22 00:02:10|15510.58|15430.58|15511.16|15431.16|15511.35|15431.35|15510.58|15430.58|10
1724284940000|2024-08-22 00:02:20|15510.87|15430.87|15511.25|15431.25|15511.38|15431.38|15510.87|15430.87|10
1724284950000|2024-08-22 00:02:30|15512.29|15432.29|15513.26|15433.26|15513.64|15433.64|15512.16|15432.16|10
1724284960000|2024-08-22 00:02:40|15513.21|15433.21|15512.21|15432.21|15513.43|15433.43|15511.83|15431.83|10
1724284970000|2024-08-22 00:02:50|15512.14|15432.14|15512.83|15432.83|15512.83|15432.83|15512.14|15432.14|10
1724284980000|2024-08-22 00:03:00|15513.62|15433.62|15510.31|15430.31|15513.76|15433.76|15510.31|15430.31|9
1724284990000|2024-08-22 00:03:10|15509.64|15429.64|15510.49|15430.49|15510.69|15430.69|15509.34|15429.34|9
1724285000000|2024-08-22 00:03:20|15510.61|15430.61|15509.39|15429.39|15510.61|15430.61|15509.39|15429.39|10
1724285010000|2024-08-22 00:03:30|15509.19|15429.19|15508.56|15428.56|15509.32|15429.32|15508.56|15428.56|10
1724285020000|2024-08-22 00:03:40|15508.48|15428.48|15509.48|15429.48|15509.48|15429.48|15508.18|15428.18|10
1724285030000|2024-08-22 00:03:50|15509.49|15429.49|15508.3|15428.3|15509.68|15429.68|15508.3|15428.3|10
1724285040000|2024-08-22 00:04:00|15508.29|15428.29|15506.97|15426.97|15508.38|15428.38|15506.97|15426.97|9
1724285050000|2024-08-22 00:04:10|15507.05|15427.05|15507.28|15427.28|15507.38|15427.38|15506.98|15426.98|10
1724285060000|2024-08-22 00:04:20|15506.95|15426.95|15507.14|15427.14|15507.35|15427.35|15506.65|15426.65|10
1724285070000|2024-08-22 00:04:30|15506.81|15426.81|15506.02|15426.02|15506.81|15426.81|15506.02|15426.02|10
1724285080000|2024-08-22 00:04:40|15506|15426|15505.4|15425.4|15506|15426|15505.4|15425.4|10
1724285090000|2024-08-22 00:04:50|15504.67|15424.67|15504.46|15424.46|15504.77|15424.77|15504.24|15424.24|10
1724285100000|2024-08-22 00:05:00|15504.45|15424.45|15503.91|15423.91|15504.45|15424.45|15503.62|15423.62|8
1724285110000|2024-08-22 00:05:10|15504.19|15424.19|15505.14|15425.14|15505.43|15425.43|15504.19|15424.19|9
1724285120000|2024-08-22 00:05:20|15505.08|15425.08|15505.55|15425.55|15505.55|15425.55|15504.87|15424.87|9
1724285130000|2024-08-22 00:05:30|15505.57|15425.57|15506.68|15426.68|15506.68|15426.68|15505.57|15425.57|9
1724285140000|2024-08-22 00:05:40|15506.09|15426.09|15506.44|15426.44|15506.44|15426.44|15505.82|15425.82|10
1724285150000|2024-08-22 00:05:50|15506.47|15426.47|15506.46|15426.46|15506.47|15426.47|15506.23|15426.23|9
1724285160000|2024-08-22 00:06:00|15506.45|15426.45|15506.16|15426.16|15506.49|15426.49|15505.79|15425.79|9
1724285170000|2024-08-22 00:06:10|15506.48|15426.48|15508.73|15428.73|15508.74|15428.74|15505.87|15425.87|9
1724285180000|2024-08-22 00:06:20|15508.97|15428.97|15509.4|15429.4|15509.42|15429.42|15508.87|15428.87|10
1724285190000|2024-08-22 00:06:30|15509.44|15429.44|15510.59|15430.59|15510.59|15430.59|15509.44|15429.44|9
1724285200000|2024-08-22 00:06:40|15510.54|15430.54|15510.57|15430.57|15510.69|15430.69|15509.95|15429.95|7
1724285210000|2024-08-22 00:06:50|15510.72|15430.72|15510.38|15430.38|15510.72|15430.72|15509.94|15429.94|10
1724285220000|2024-08-22 00:07:00|15510.39|15430.39|15511.08|15431.08|15511.08|15431.08|15510.35|15430.35|8
1724285230000|2024-08-22 00:07:10|15510.94|15430.94|15511.01|15431.01|15511.32|15431.32|15510.92|15430.92|8
1724285240000|2024-08-22 00:07:20|15511.02|15431.02|15512.65|15432.65|15512.83|15432.83|15511.02|15431.02|10
1724285250000|2024-08-22 00:07:30|15512.76|15432.76|15514.87|15434.87|15514.87|15434.87|15512.76|15432.76|9
1724285260000|2024-08-22 00:07:40|15514.88|15434.88|15516.08|15436.08|15516.2|15436.2|15514.88|15434.88|9
1724285270000|2024-08-22 00:07:50|15516.09|15436.09|15514.82|15434.82|15516.09|15436.09|15514.82|15434.82|10
1724285280000|2024-08-22 00:08:00|15513.27|15433.27|15508.65|15428.65|15513.27|15433.27|15508.65|15428.65|8
1724285290000|2024-08-22 00:08:10|15508.05|15428.05|15506.42|15426.42|15508.05|15428.05|15506.08|15426.08|10
1724285300000|2024-08-22 00:08:20|15505.94|15425.94|15504.94|15424.94|15505.94|15425.94|15504.94|15424.94|10
1724285310000|2024-08-22 00:08:30|15504.92|15424.92|15504.27|15424.27|15504.92|15424.92|15504.27|15424.27|8
1724285320000|2024-08-22 00:08:40|15504.26|15424.26|15503.75|15423.75|15504.57|15424.57|15503.75|15423.75|8
1724285330000|2024-08-22 00:08:50|15503.77|15423.77|15502.4|15422.4|15504.16|15424.16|15502.4|15422.4|10
1724285340000|2024-08-22 00:09:00|15502.28|15422.28|15502.44|15422.44|15502.79|15422.79|15502.16|15422.16|9
1724285350000|2024-08-22 00:09:10|15502.32|15422.32|15499.84|15419.84|15502.48|15422.48|15499.74|15419.74|10
1724285360000|2024-08-22 00:09:20|15500.1|15420.1|15500.06|15420.06|15500.58|15420.58|15500.06|15420.06|10
1724285370000|2024-08-22 00:09:30|15499.94|15419.94|15498|15418|15499.94|15419.94|15498|15418|6
1724285380000|2024-08-22 00:09:40|15497.87|15417.87|15499.83|15419.83|15499.83|15419.83|15497.5|15417.5|10
1724285390000|2024-08-22 00:09:50|15500.22|15420.22|15501.4|15421.4|15501.72|15421.72|15500.22|15420.22|9
1724285400000|2024-08-22 00:10:00|15501.39|15421.39|15502.52|15422.52|15502.52|15422.52|15500.8|15420.8|10
1724285410000|2024-08-22 00:10:10|15502.4|15422.4|15501.69|15421.69|15502.4|15422.4|15501.55|15421.55|10
1724285420000|2024-08-22 00:10:20|15501.53|15421.53|15499.08|15419.08|15501.53|15421.53|15498.22|15418.22|9
1724285430000|2024-08-22 00:10:30|15499.2|15419.2|15500.68|15420.68|15500.68|15420.68|15499.19|15419.19|9
1724285440000|2024-08-22 00:10:40|15500.35|15420.35|15499.52|15419.52|15500.35|15420.35|15499.52|15419.52|8
1724285450000|2024-08-22 00:10:50|15499.49|15419.49|15498.77|15418.77|15499.49|15419.49|15498.58|15418.58|10
1724285460000|2024-08-22 00:11:00|15498.62|15418.62|15498.47|15418.47|15498.63|15418.63|15498.45|15418.45|7
1724285470000|2024-08-22 00:11:10|15498.5|15418.5|15494.21|15414.21|15498.5|15418.5|15494.21|15414.21|10
1724285480000|2024-08-22 00:11:20|15494.16|15414.16|15492.33|15412.33|15494.16|15414.16|15492.33|15412.33|9
1724285490000|2024-08-22 00:11:30|15492.04|15412.04|15493.14|15413.14|15493.23|15413.23|15491.62|15411.62|10
1724285500000|2024-08-22 00:11:40|15493.34|15413.34|15493.58|15413.58|15493.75|15413.75|15493.34|15413.34|9
1724285510000|2024-08-22 00:11:50|15493.35|15413.35|15493.17|15413.17|15493.35|15413.35|15493.16|15413.16|9
1724285520000|2024-08-22 00:12:00|15493.16|15413.16|15493.39|15413.39|15493.48|15413.48|15493.11|15413.11|10
1724285530000|2024-08-22 00:12:10|15493.67|15413.67|15491.68|15411.68|15493.67|15413.67|15491.18|15411.18|10
1724285540000|2024-08-22 00:12:20|15491.64|15411.64|15492.22|15412.22|15492.22|15412.22|15491.04|15411.04|9
1724285550000|2024-08-22 00:12:30|15492.14|15412.14|15491.58|15411.58|15492.14|15412.14|15491.45|15411.45|9
1724285560000|2024-08-22 00:12:40|15491.51|15411.51|15491.82|15411.82|15491.82|15411.82|15491.28|15411.28|7
1724285570000|2024-08-22 00:12:50|15491.64|15411.64|15491.37|15411.37|15491.64|15411.64|15491.11|15411.11|8
1724285580000|2024-08-22 00:13:00|15491.53|15411.53|15491.6|15411.6|15491.79|15411.79|15491.53|15411.53|7
1724285590000|2024-08-22 00:13:10|15491.51|15411.51|15490.45|15410.45|15491.51|15411.51|15490.45|15410.45|9
1724285600000|2024-08-22 00:13:20|15490.08|15410.08|15489.11|15409.11|15490.13|15410.13|15489.11|15409.11|8
1724285610000|2024-08-22 00:13:30|15489.96|15409.96|15491.32|15411.32|15491.32|15411.32|15489.95|15409.95|9
1724285620000|2024-08-22 00:13:40|15491.71|15411.71|15494.14|15414.14|15494.14|15414.14|15491.71|15411.71|10
1724285630000|2024-08-22 00:13:50|15494.19|15414.19|15494.32|15414.32|15494.52|15414.52|15494.19|15414.19|9
1724285640000|2024-08-22 00:14:00|15494.22|15414.22|15493.56|15413.56|15494.24|15414.24|15493.56|15413.56|8
1724285650000|2024-08-22 00:14:10|15493.59|15413.59|15493.41|15413.41|15493.59|15413.59|15493.17|15413.17|8
1724285660000|2024-08-22 00:14:20|15493.31|15413.31|15491.79|15411.79|15493.31|15413.31|15491.38|15411.38|10
1724285670000|2024-08-22 00:14:30|15491.54|15411.54|15491.78|15411.78|15492.11|15412.11|15491.54|15411.54|8
1724285680000|2024-08-22 00:14:40|15491.9|15411.9|15492.91|15412.91|15492.91|15412.91|15491.9|15411.9|10
1724285690000|2024-08-22 00:14:50|15493.1|15413.1|15493.89|15413.89|15493.9|15413.9|15493.1|15413.1|7
1724285700000|2024-08-22 00:15:00|15494.12|15414.12|15493.08|15413.08|15494.92|15414.92|15493.08|15413.08|9
1724285710000|2024-08-22 00:15:10|15492.81|15412.81|15496.98|15416.98|15496.98|15416.98|15492.61|15412.61|10
1724285720000|2024-08-22 00:15:20|15497.45|15417.45|15499.86|15419.86|15499.86|15419.86|15497.45|15417.45|9
1724285730000|2024-08-22 00:15:30|15499.88|15419.88|15500.73|15420.73|15500.73|15420.73|15499.62|15419.62|7
1724285740000|2024-08-22 00:15:40|15500.74|15420.74|15499.89|15419.89|15500.76|15420.76|15499.81|15419.81|7
1724285750000|2024-08-22 00:15:50|15499.98|15419.98|15499.63|15419.63|15500.26|15420.26|15499.52|15419.52|9
1724285760000|2024-08-22 00:16:00|15499.64|15419.64|15498.87|15418.87|15499.65|15419.65|15498.87|15418.87|10
1724285770000|2024-08-22 00:16:10|15498.86|15418.86|15498.96|15418.96|15499.4|15419.4|15498.85|15418.85|9
1724285780000|2024-08-22 00:16:20|15498.97|15418.97|15498.33|15418.33|15499.47|15419.47|15498.31|15418.31|10
1724285790000|2024-08-22 00:16:30|15498.05|15418.05|15497.61|15417.61|15498.05|15418.05|15497.53|15417.53|10
1724285800000|2024-08-22 00:16:40|15497.7|15417.7|15497.53|15417.53|15498.02|15418.02|15497.53|15417.53|7
1724285810000|2024-08-22 00:16:50|15497.51|15417.51|15494.93|15414.93|15497.52|15417.52|15494.93|15414.93|7
1724285820000|2024-08-22 00:17:00|15494.83|15414.83|15494.64|15414.64|15494.83|15414.83|15494.27|15414.27|10
1724285830000|2024-08-22 00:17:10|15494.5|15414.5|15494.49|15414.49|15494.56|15414.56|15494.08|15414.08|9
1724285840000|2024-08-22 00:17:20|15494.36|15414.36|15494.54|15414.54|15494.54|15414.54|15494.32|15414.32|7
1724285850000|2024-08-22 00:17:30|15494.31|15414.31|15494.62|15414.62|15494.64|15414.64|15494.31|15414.31|8
1724285860000|2024-08-22 00:17:40|15494.21|15414.21|15494.79|15414.79|15494.79|15414.79|15494.17|15414.17|9
1724285870000|2024-08-22 00:17:50|15494.72|15414.72|15495.28|15415.28|15495.32|15415.32|15494.69|15414.69|9
1724285880000|2024-08-22 00:18:00|15495.93|15415.93|15498.38|15418.38|15498.38|15418.38|15495.91|15415.91|10
1724285890000|2024-08-22 00:18:10|15498.56|15418.56|15501.78|15421.78|15502.23|15422.23|15498.56|15418.56|9
1724285900000|2024-08-22 00:18:20|15501.88|15421.88|15502.55|15422.55|15502.69|15422.69|15501.86|15421.86|10
1724285910000|2024-08-22 00:18:30|15502.39|15422.39|15504.26|15424.26|15504.26|15424.26|15502.33|15422.33|9
1724285920000|2024-08-22 00:18:40|15505.16|15425.16|15511.18|15431.18|15511.18|15431.18|15505.16|15425.16|10
1724285930000|2024-08-22 00:18:50|15511.37|15431.37|15516.07|15436.07|15516.26|15436.26|15511.37|15431.37|9
1724285940000|2024-08-22 00:19:00|15516.45|15436.45|15517.23|15437.23|15517.23|15437.23|15516.45|15436.45|10
1724285950000|2024-08-22 00:19:10|15518.07|15438.07|15515.92|15435.92|15518.71|15438.71|15515.83|15435.83|10
1724285960000|2024-08-22 00:19:20|15515.15|15435.15|15513.57|15433.57|15515.15|15435.15|15512.63|15432.63|9
1724285970000|2024-08-22 00:19:30|15513.56|15433.56|15514.58|15434.58|15514.62|15434.62|15513.39|15433.39|8
1724285980000|2024-08-22 00:19:40|15513.53|15433.53|15512.46|15432.46|15513.53|15433.53|15512.46|15432.46|8
1724285990000|2024-08-22 00:19:50|15512.21|15432.21|15509.63|15429.63|15512.21|15432.21|15509.63|15429.63|9
1724286000000|2024-08-22 00:20:00|15509.79|15429.79|15511.51|15431.51|15511.51|15431.51|15509.33|15429.33|10
1724286010000|2024-08-22 00:20:10|15511.39|15431.39|15510.16|15430.16|15511.39|15431.39|15510.16|15430.16|9
1724286020000|2024-08-22 00:20:20|15510.12|15430.12|15509.88|15429.88|15510.66|15430.66|15509.88|15429.88|9
1724286030000|2024-08-22 00:20:30|15509.87|15429.87|15509.39|15429.39|15509.97|15429.97|15509.39|15429.39|8
1724286040000|2024-08-22 00:20:40|15509.38|15429.38|15509.26|15429.26|15509.39|15429.39|15509.21|15429.21|8
1724286050000|2024-08-22 00:20:50|15509.23|15429.23|15508.97|15428.97|15509.23|15429.23|15508.95|15428.95|10
1724286060000|2024-08-22 00:21:00|15508.85|15428.85|15509.11|15429.11|15509.11|15429.11|15508.77|15428.77|6
1724286070000|2024-08-22 00:21:10|15509.12|15429.12|15509.45|15429.45|15509.45|15429.45|15508.94|15428.94|8
1724286080000|2024-08-22 00:21:20|15509.74|15429.74|15510.31|15430.31|15510.5|15430.5|15509.74|15429.74|6
1724286090000|2024-08-22 00:21:30|15509.86|15429.86|15509.63|15429.63|15509.91|15429.91|15509.57|15429.57|8
1724286100000|2024-08-22 00:21:40|15509.68|15429.68|15513.08|15433.08|15513.08|15433.08|15509.68|15429.68|10
1724286110000|2024-08-22 00:21:50|15513.01|15433.01|15513.75|15433.75|15513.75|15433.75|15512.96|15432.96|10
1724286120000|2024-08-22 00:22:00|15513.73|15433.73|15513.81|15433.81|15514.06|15434.06|15513.73|15433.73|10
1724286130000|2024-08-22 00:22:10|15513.8|15433.8|15513.13|15433.13|15513.8|15433.8|15512.79|15432.79|8
1724286140000|2024-08-22 00:22:20|15513.5|15433.5|15512.01|15432.01|15513.5|15433.5|15512.01|15432.01|10
1724286150000|2024-08-22 00:22:30|15512.02|15432.02|15512.84|15432.84|15512.85|15432.85|15511.95|15431.95|9
1724286160000|2024-08-22 00:22:40|15512.8|15432.8|15512.62|15432.62|15512.81|15432.81|15512.42|15432.42|8
1724286170000|2024-08-22 00:22:50|15513.12|15433.12|15514.35|15434.35|15514.35|15434.35|15513.12|15433.12|6
1724286180000|2024-08-22 00:23:00|15514.37|15434.37|15514.63|15434.63|15514.84|15434.84|15514.37|15434.37|9
1724286190000|2024-08-22 00:23:10|15514.62|15434.62|15513.01|15433.01|15515.49|15435.49|15513.01|15433.01|10
1724286200000|2024-08-22 00:23:20|15513.04|15433.04|15510.79|15430.79|15513.04|15433.04|15509.76|15429.76|10
1724286210000|2024-08-22 00:23:30|15511.04|15431.04|15511.89|15431.89|15511.89|15431.89|15511.04|15431.04|9
1724286220000|2024-08-22 00:23:40|15512.47|15432.47|15512.32|15432.32|15513.39|15433.39|15512.32|15432.32|9
1724286230000|2024-08-22 00:23:50|15512.12|15432.12|15509.43|15429.43|15512.12|15432.12|15509.43|15429.43|10
1724286240000|2024-08-22 00:24:00|15509.31|15429.31|15507.98|15427.98|15509.31|15429.31|15507.98|15427.98|10
1724286250000|2024-08-22 00:24:10|15507.89|15427.89|15506.59|15426.59|15507.89|15427.89|15506.59|15426.59|10
1724286260000|2024-08-22 00:24:20|15506.14|15426.14|15504.96|15424.96|15506.14|15426.14|15504.96|15424.96|10
1724286270000|2024-08-22 00:24:30|15504.93|15424.93|15504.54|15424.54|15504.93|15424.93|15504.54|15424.54|10
1724286280000|2024-08-22 00:24:40|15504.49|15424.49|15503.86|15423.86|15504.55|15424.55|15503.86|15423.86|10
1724286290000|2024-08-22 00:24:50|15503.95|15423.95|15505.47|15425.47|15505.58|15425.58|15503.95|15423.95|10
1724286300000|2024-08-22 00:25:00|15505.43|15425.43|15506.06|15426.06|15506.06|15426.06|15505.43|15425.43|7
1724286310000|2024-08-22 00:25:10|15506.01|15426.01|15506.48|15426.48|15506.5|15426.5|15505.9|15425.9|9
1724286320000|2024-08-22 00:25:20|15506.47|15426.47|15505.79|15425.79|15506.61|15426.61|15505.79|15425.79|8
1724286330000|2024-08-22 00:25:30|15505.62|15425.62|15503.71|15423.71|15505.62|15425.62|15503.71|15423.71|9
1724286340000|2024-08-22 00:25:40|15503.68|15423.68|15503.34|15423.34|15503.71|15423.71|15503.26|15423.26|8
1724286350000|2024-08-22 00:25:50|15503.32|15423.32|15499.84|15419.84|15503.33|15423.33|15499.71|15419.71|9
1724286360000|2024-08-22 00:26:00|15499.71|15419.71|15499.31|15419.31|15499.96|15419.96|15499.31|15419.31|9
1724286370000|2024-08-22 00:26:10|15499.22|15419.22|15497.78|15417.78|15499.23|15419.23|15497.78|15417.78|10
1724286380000|2024-08-22 00:26:20|15497.9|15417.9|15496.75|15416.75|15497.9|15417.9|15496.75|15416.75|10
1724286390000|2024-08-22 00:26:30|15496.33|15416.33|15495.42|15415.42|15496.33|15416.33|15495.42|15415.42|10
1724286400000|2024-08-22 00:26:40|15494.93|15414.93|15495.17|15415.17|15495.19|15415.19|15494.85|15414.85|10
1724286410000|2024-08-22 00:26:50|15495.1|15415.1|15493.45|15413.45|15495.25|15415.25|15493.45|15413.45|10
1724286420000|2024-08-22 00:27:00|15493.07|15413.07|15493.27|15413.27|15493.35|15413.35|15492.5|15412.5|10
1724286430000|2024-08-22 00:27:10|15493.58|15413.58|15494.46|15414.46|15494.46|15414.46|15493.58|15413.58|9
1724286440000|2024-08-22 00:27:20|15495.02|15415.02|15498.11|15418.11|15498.11|15418.11|15494.96|15414.96|10
1724286450000|2024-08-22 00:27:30|15498.45|15418.45|15498.97|15418.97|15499.11|15419.11|15498.45|15418.45|9
1724286460000|2024-08-22 00:27:40|15499.08|15419.08|15498.34|15418.34|15499.08|15419.08|15498.33|15418.33|7
1724286470000|2024-08-22 00:27:50|15498.42|15418.42|15499.35|15419.35|15499.35|15419.35|15498.42|15418.42|8
1724286480000|2024-08-22 00:28:00|15499.4|15419.4|15502.24|15422.24|15502.24|15422.24|15499.4|15419.4|10
1724286490000|2024-08-22 00:28:10|15502.26|15422.26|15501.58|15421.58|15502.26|15422.26|15501.58|15421.58|7
1724286500000|2024-08-22 00:28:20|15501.51|15421.51|15500.35|15420.35|15501.51|15421.51|15500.35|15420.35|10
1724286510000|2024-08-22 00:28:30|15500.37|15420.37|15497.97|15417.97|15500.37|15420.37|15497.97|15417.97|10
1724286520000|2024-08-22 00:28:40|15497.92|15417.92|15495.52|15415.52|15498.03|15418.03|15495.52|15415.52|10
1724286530000|2024-08-22 00:28:50|15495.51|15415.51|15495.77|15415.77|15495.9|15415.9|15495.29|15415.29|9
1724286540000|2024-08-22 00:29:00|15495.78|15415.78|15495.96|15415.96|15495.96|15415.96|15495.5|15415.5|8
1724286550000|2024-08-22 00:29:10|15496|15416|15494.53|15414.53|15496.02|15416.02|15494.53|15414.53|7
1724286560000|2024-08-22 00:29:20|15494.21|15414.21|15493.85|15413.85|15494.21|15414.21|15493.85|15413.85|9
1724286570000|2024-08-22 00:29:30|15493.89|15413.89|15493.26|15413.26|15494.15|15414.15|15493.26|15413.26|10
1724286580000|2024-08-22 00:29:40|15492.82|15412.82|15493.09|15413.09|15493.09|15413.09|15492.64|15412.64|8
1724286590000|2024-08-22 00:29:50|15493.15|15413.15|15495.1|15415.1|15495.1|15415.1|15493.15|15413.15|8
1724286600000|2024-08-22 00:30:00|15495.12|15415.12|15496.32|15416.32|15496.32|15416.32|15495.12|15415.12|10
1724286610000|2024-08-22 00:30:10|15496.38|15416.38|15496.01|15416.01|15496.4|15416.4|15496.01|15416.01|9
1724286620000|2024-08-22 00:30:20|15496.41|15416.41|15494.57|15414.57|15496.7|15416.7|15494.57|15414.57|9
1724286630000|2024-08-22 00:30:30|15494.52|15414.52|15493.22|15413.22|15494.52|15414.52|15493.15|15413.15|10
1724286640000|2024-08-22 00:30:40|15493.21|15413.21|15493.4|15413.4|15493.4|15413.4|15493.03|15413.03|9
1724286650000|2024-08-22 00:30:50|15493.61|15413.61|15492.53|15412.53|15494.14|15414.14|15492.53|15412.53|7
1724286660000|2024-08-22 00:31:00|15492.44|15412.44|15490.41|15410.41|15492.44|15412.44|15490.41|15410.41|10
1724286670000|2024-08-22 00:31:10|15489.99|15409.99|15492|15412|15492|15412|15489.99|15409.99|10
1724286680000|2024-08-22 00:31:20|15491.98|15411.98|15490.87|15410.87|15491.98|15411.98|15490.87|15410.87|7
1724286690000|2024-08-22 00:31:30|15490.56|15410.56|15487|15407|15490.56|15410.56|15487|15407|10
1724286700000|2024-08-22 00:31:40|15486.85|15406.85|15489.16|15409.16|15489.69|15409.69|15486.55|15406.55|10
1724286710000|2024-08-22 00:31:50|15489.01|15409.01|15488.95|15408.95|15489.01|15409.01|15488.58|15408.58|8
1724286720000|2024-08-22 00:32:00|15489.71|15409.71|15491.22|15411.22|15491.46|15411.46|15489.71|15409.71|9
1724286730000|2024-08-22 00:32:10|15491.27|15411.27|15492.33|15412.33|15492.33|15412.33|15491.27|15411.27|10
1724286740000|2024-08-22 00:32:20|15492.15|15412.15|15489.79|15409.79|15492.15|15412.15|15489.33|15409.33|10
1724286750000|2024-08-22 00:32:30|15489.69|15409.69|15489.71|15409.71|15490.08|15410.08|15489.69|15409.69|8
1724286760000|2024-08-22 00:32:40|15489.84|15409.84|15489.82|15409.82|15490.01|15410.01|15488.82|15408.82|9
1724286770000|2024-08-22 00:32:50|15489.83|15409.83|15489.19|15409.19|15489.83|15409.83|15489.19|15409.19|9
1724286780000|2024-08-22 00:33:00|15488.75|15408.75|15488.54|15408.54|15489.71|15409.71|15488.34|15408.34|10
1724286790000|2024-08-22 00:33:10|15488.78|15408.78|15489.3|15409.3|15490.14|15410.14|15488.78|15408.78|10
1724286800000|2024-08-22 00:33:20|15489.17|15409.17|15490.09|15410.09|15490.18|15410.18|15489.17|15409.17|10
1724286810000|2024-08-22 00:33:30|15490.01|15410.01|15490.41|15410.41|15490.56|15410.56|15489.86|15409.86|10
1724286820000|2024-08-22 00:33:40|15490.18|15410.18|15491.03|15411.03|15491.03|15411.03|15490.18|15410.18|9
1724286830000|2024-08-22 00:33:50|15492.74|15412.74|15496.29|15416.29|15496.29|15416.29|15492.74|15412.74|9
1724286840000|2024-08-22 00:34:00|15496.4|15416.4|15498.64|15418.64|15498.64|15418.64|15496.4|15416.4|10
1724286850000|2024-08-22 00:34:10|15498.55|15418.55|15500.15|15420.15|15500.15|15420.15|15498.19|15418.19|10
1724286860000|2024-08-22 00:34:20|15500.24|15420.24|15501.67|15421.67|15501.67|15421.67|15499.12|15419.12|10
1724286870000|2024-08-22 00:34:30|15501.77|15421.77|15501.98|15421.98|15502.1|15422.1|15501.55|15421.55|10
1724286880000|2024-08-22 00:34:40|15502.68|15422.68|15502.33|15422.33|15502.68|15422.68|15502.19|15422.19|9
1724286890000|2024-08-22 00:34:50|15502.45|15422.45|15501.55|15421.55|15502.55|15422.55|15501.11|15421.11|10
1724286900000|2024-08-22 00:35:00|15501.47|15421.47|15501.45|15421.45|15501.59|15421.59|15501.16|15421.16|8
1724286910000|2024-08-22 00:35:10|15501.06|15421.06|15500.54|15420.54|15501.13|15421.13|15500.54|15420.54|9
1724286920000|2024-08-22 00:35:20|15500.6|15420.6|15500.67|15420.67|15500.68|15420.68|15500.49|15420.49|8
1724286930000|2024-08-22 00:35:30|15500.47|15420.47|15500.63|15420.63|15500.7|15420.7|15500.43|15420.43|7
1724286940000|2024-08-22 00:35:40|15500.75|15420.75|15501.53|15421.53|15501.53|15421.53|15500.75|15420.75|10
1724286950000|2024-08-22 00:35:50|15500.74|15420.74|15501.02|15421.02|15501.02|15421.02|15499.94|15419.94|10
1724286960000|2024-08-22 00:36:00|15501.03|15421.03|15499.2|15419.2|15501.03|15421.03|15498.75|15418.75|10
1724286970000|2024-08-22 00:36:10|15499.3|15419.3|15501.89|15421.89|15501.99|15421.99|15499.3|15419.3|10
1724286980000|2024-08-22 00:36:20|15502|15422|15502.52|15422.52|15502.52|15422.52|15501.5|15421.5|9
1724286990000|2024-08-22 00:36:30|15502.32|15422.32|15510.31|15430.31|15510.31|15430.31|15502.32|15422.32|10
1724287000000|2024-08-22 00:36:40|15511.09|15431.09|15512.17|15432.17|15512.29|15432.29|15511|15431|10
1724287010000|2024-08-22 00:36:50|15512.07|15432.07|15509.79|15429.79|15512.08|15432.08|15509.72|15429.72|10
1724287020000|2024-08-22 00:37:00|15509.91|15429.91|15509.21|15429.21|15510.32|15430.32|15509.08|15429.08|10
1724287030000|2024-08-22 00:37:10|15509.17|15429.17|15508.5|15428.5|15509.24|15429.24|15508.03|15428.03|10
1724287040000|2024-08-22 00:37:20|15508.41|15428.41|15506.81|15426.81|15508.41|15428.41|15506.81|15426.81|10
1724287050000|2024-08-22 00:37:30|15506.66|15426.66|15507.63|15427.63|15507.63|15427.63|15506.09|15426.09|10
1724287060000|2024-08-22 00:37:40|15507.75|15427.75|15509.63|15429.63|15509.63|15429.63|15507.75|15427.75|10
1724287070000|2024-08-22 00:37:50|15509.94|15429.94|15508.1|15428.1|15509.96|15429.96|15508.1|15428.1|10
1724287080000|2024-08-22 00:38:00|15508.8|15428.8|15509.7|15429.7|15509.89|15429.89|15508.8|15428.8|10
1724287090000|2024-08-22 00:38:10|15509.73|15429.73|15512.34|15432.34|15512.35|15432.35|15509.73|15429.73|10
1724287100000|2024-08-22 00:38:20|15512.33|15432.33|15511.56|15431.56|15512.33|15432.33|15511.49|15431.49|9
1724287110000|2024-08-22 00:38:30|15511.9|15431.9|15512.62|15432.62|15512.63|15432.63|15511.81|15431.81|10
1724287120000|2024-08-22 00:38:40|15512.64|15432.64|15513.41|15433.41|15513.41|15433.41|15512.51|15432.51|9
1724287130000|2024-08-22 00:38:50|15513.39|15433.39|15512.94|15432.94|15513.39|15433.39|15512.78|15432.78|9
1724287140000|2024-08-22 00:39:00|15512.97|15432.97|15513.31|15433.31|15513.31|15433.31|15512.92|15432.92|8
1724287150000|2024-08-22 00:39:10|15513.45|15433.45|15513.31|15433.31|15513.45|15433.45|15513.2|15433.2|9
1724287160000|2024-08-22 00:39:20|15513.16|15433.16|15511.31|15431.31|15513.28|15433.28|15511.31|15431.31|8
1724287170000|2024-08-22 00:39:30|15511.28|15431.28|15513.18|15433.18|15513.88|15433.88|15511.28|15431.28|9
1724287180000|2024-08-22 00:39:40|15513.21|15433.21|15512.2|15432.2|15513.33|15433.33|15512.2|15432.2|9
1724287190000|2024-08-22 00:39:50|15512.42|15432.42|15511.46|15431.46|15512.42|15432.42|15511.46|15431.46|10
1724287200000|2024-08-22 00:40:00|15511.47|15431.47|15510.27|15430.27|15511.47|15431.47|15510.27|15430.27|9
1724287210000|2024-08-22 00:40:10|15510.19|15430.19|15510.47|15430.47|15510.47|15430.47|15509.97|15429.97|10
1724287220000|2024-08-22 00:40:20|15510.53|15430.53|15509.22|15429.22|15510.53|15430.53|15508.78|15428.78|10
1724287230000|2024-08-22 00:40:30|15509.04|15429.04|15510.53|15430.53|15510.53|15430.53|15508.97|15428.97|10
1724287240000|2024-08-22 00:40:40|15510.6|15430.6|15511.51|15431.51|15511.71|15431.71|15510.6|15430.6|10
1724287250000|2024-08-22 00:40:50|15511.26|15431.26|15512.34|15432.34|15512.95|15432.95|15511.22|15431.22|10
1724287260000|2024-08-22 00:41:00|15512.33|15432.33|15510.09|15430.09|15512.34|15432.34|15510.09|15430.09|10
1724287270000|2024-08-22 00:41:10|15509.3|15429.3|15507.82|15427.82|15509.42|15429.42|15507.77|15427.77|10
1724287280000|2024-08-22 00:41:20|15507.67|15427.67|15507.39|15427.39|15507.67|15427.67|15507.02|15427.02|9
1724287290000|2024-08-22 00:41:30|15507.27|15427.27|15505.48|15425.48|15507.27|15427.27|15503.54|15423.54|10
1724287300000|2024-08-22 00:41:40|15506.49|15426.49|15506.17|15426.17|15506.54|15426.54|15506.17|15426.17|8
1724287310000|2024-08-22 00:41:50|15506.07|15426.07|15505.27|15425.27|15506.1|15426.1|15505.27|15425.27|9
1724287320000|2024-08-22 00:42:00|15505.4|15425.4|15504.69|15424.69|15505.4|15425.4|15504.58|15424.58|9
1724287330000|2024-08-22 00:42:10|15504.64|15424.64|15504.43|15424.43|15504.64|15424.64|15502.51|15422.51|10
1724287340000|2024-08-22 00:42:20|15504.64|15424.64|15502.71|15422.71|15504.64|15424.64|15502.71|15422.71|10
1724287350000|2024-08-22 00:42:30|15502.5|15422.5|15501.54|15421.54|15502.5|15422.5|15501.37|15421.37|6
1724287360000|2024-08-22 00:42:40|15501.64|15421.64|15501.13|15421.13|15501.84|15421.84|15501.13|15421.13|7
1724287370000|2024-08-22 00:42:50|15501.12|15421.12|15500.76|15420.76|15501.21|15421.21|15500.76|15420.76|7
1724287380000|2024-08-22 00:43:00|15500.73|15420.73|15500.41|15420.41|15500.73|15420.73|15500.41|15420.41|8
1724287390000|2024-08-22 00:43:10|15500.3|15420.3|15499.17|15419.17|15500.3|15420.3|15499.17|15419.17|10
1724287400000|2024-08-22 00:43:20|15499.07|15419.07|15497.86|15417.86|15499.07|15419.07|15497.86|15417.86|10
1724287410000|2024-08-22 00:43:30|15497.87|15417.87|15497.16|15417.16|15498.14|15418.14|15497.16|15417.16|9
1724287420000|2024-08-22 00:43:40|15496.97|15416.97|15496.56|15416.56|15496.97|15416.97|15496.56|15416.56|10
1724287430000|2024-08-22 00:43:50|15496.53|15416.53|15496.17|15416.17|15496.83|15416.83|15496.16|15416.16|9
1724287440000|2024-08-22 00:44:00|15496.12|15416.12|15495.31|15415.31|15496.12|15416.12|15494.41|15414.41|10
1724287450000|2024-08-22 00:44:10|15495.91|15415.91|15495.15|15415.15|15496.62|15416.62|15495.15|15415.15|10
1724287460000|2024-08-22 00:44:20|15495.44|15415.44|15493.67|15413.67|15495.71|15415.71|15493.67|15413.67|10
1724287470000|2024-08-22 00:44:30|15493.58|15413.58|15494.3|15414.3|15494.3|15414.3|15493.51|15413.51|10
1724287480000|2024-08-22 00:44:40|15494.22|15414.22|15493.13|15413.13|15494.22|15414.22|15493.13|15413.13|10
1724287490000|2024-08-22 00:44:50|15493.32|15413.32|15493.74|15413.74|15493.74|15413.74|15493.32|15413.32|7
1724287500000|2024-08-22 00:45:00|15493.89|15413.89|15493.76|15413.76|15494.02|15414.02|15493.66|15413.66|10
1724287510000|2024-08-22 00:45:10|15494.22|15414.22|15495.57|15415.57|15495.57|15415.57|15494.22|15414.22|10
1724287520000|2024-08-22 00:45:20|15495.52|15415.52|15497.49|15417.49|15497.49|15417.49|15495.52|15415.52|10
1724287530000|2024-08-22 00:45:30|15498.22|15418.22|15497.62|15417.62|15498.34|15418.34|15497.62|15417.62|9
1724287540000|2024-08-22 00:45:40|15497.6|15417.6|15496.82|15416.82|15497.6|15417.6|15496.71|15416.71|8
1724287550000|2024-08-22 00:45:50|15496.83|15416.83|15496.15|15416.15|15496.88|15416.88|15496.15|15416.15|7
1724287560000|2024-08-22 00:46:00|15496.72|15416.72|15496.27|15416.27|15497.71|15417.71|15496.27|15416.27|10
1724287570000|2024-08-22 00:46:10|15495.12|15415.12|15493.53|15413.53|15495.12|15415.12|15492.98|15412.98|10
1724287580000|2024-08-22 00:46:20|15493.56|15413.56|15492.2|15412.2|15493.73|15413.73|15492.2|15412.2|10
1724287590000|2024-08-22 00:46:30|15490.73|15410.73|15484.91|15404.91|15490.73|15410.73|15484.91|15404.91|10
1724287600000|2024-08-22 00:46:40|15484.56|15404.56|15483.09|15403.09|15484.56|15404.56|15481.83|15401.83|10
1724287610000|2024-08-22 00:46:50|15483.24|15403.24|15481.52|15401.52|15483.36|15403.36|15481.52|15401.52|9
1724287620000|2024-08-22 00:47:00|15481.38|15401.38|15482.99|15402.99|15482.99|15402.99|15481.24|15401.24|9
1724287630000|2024-08-22 00:47:10|15482.89|15402.89|15481.14|15401.14|15482.9|15402.9|15481.14|15401.14|10
1724287640000|2024-08-22 00:47:20|15480.32|15400.32|15476.94|15396.94|15480.32|15400.32|15476.87|15396.87|10
1724287650000|2024-08-22 00:47:30|15477.12|15397.12|15477|15397|15477.12|15397.12|15476.04|15396.04|10
1724287660000|2024-08-22 00:47:40|15477.43|15397.43|15476.67|15396.67|15477.91|15397.91|15476.67|15396.67|10
1724287670000|2024-08-22 00:47:50|15476.73|15396.73|15475.23|15395.23|15476.73|15396.73|15475.23|15395.23|9
1724287680000|2024-08-22 00:48:00|15475.31|15395.31|15475.21|15395.21|15475.75|15395.75|15475.14|15395.14|10
1724287690000|2024-08-22 00:48:10|15475.31|15395.31|15475.84|15395.84|15475.84|15395.84|15475.15|15395.15|10
1724287700000|2024-08-22 00:48:20|15476.71|15396.71|15477.46|15397.46|15477.65|15397.65|15476.71|15396.71|10
1724287710000|2024-08-22 00:48:30|15477.78|15397.78|15479.31|15399.31|15479.31|15399.31|15477.39|15397.39|10
1724287720000|2024-08-22 00:48:40|15479.22|15399.22|15479.69|15399.69|15479.82|15399.82|15479.22|15399.22|10
1724287730000|2024-08-22 00:48:50|15479.84|15399.84|15482|15402|15482|15402|15479.84|15399.84|8
1724287740000|2024-08-22 00:49:00|15482.51|15402.51|15486.33|15406.33|15486.33|15406.33|15482.51|15402.51|10
1724287750000|2024-08-22 00:49:10|15486.83|15406.83|15490.89|15410.89|15490.89|15410.89|15486.35|15406.35|10
1724287760000|2024-08-22 00:49:20|15490.91|15410.91|15491.14|15411.14|15491.14|15411.14|15490.85|15410.85|10
1724287770000|2024-08-22 00:49:30|15491.22|15411.22|15491.06|15411.06|15491.71|15411.71|15491.06|15411.06|8
1724287780000|2024-08-22 00:49:40|15491.16|15411.16|15489.92|15409.92|15491.46|15411.46|15489.78|15409.78|10
1724287790000|2024-08-22 00:49:50|15489.7|15409.7|15488.43|15408.43|15489.7|15409.7|15488.43|15408.43|10
1724287800000|2024-08-22 00:50:00|15488.44|15408.44|15489.51|15409.51|15490.24|15410.24|15488.44|15408.44|9
1724287810000|2024-08-22 00:50:10|15489.56|15409.56|15489.8|15409.8|15489.8|15409.8|15489.48|15409.48|8
1724287820000|2024-08-22 00:50:20|15489.81|15409.81|15489.04|15409.04|15489.98|15409.98|15489.04|15409.04|10
1724287830000|2024-08-22 00:50:30|15489.26|15409.26|15488.35|15408.35|15489.29|15409.29|15488.31|15408.31|9
1724287840000|2024-08-22 00:50:40|15488.31|15408.31|15486.94|15406.94|15488.31|15408.31|15486.92|15406.92|10
1724287850000|2024-08-22 00:50:50|15486.66|15406.66|15486.57|15406.57|15486.66|15406.66|15486.46|15406.46|6
1724287860000|2024-08-22 00:51:00|15485.69|15405.69|15482.29|15402.29|15485.69|15405.69|15482.29|15402.29|8
1724287870000|2024-08-22 00:51:10|15481.8|15401.8|15482.7|15402.7|15482.7|15402.7|15481.65|15401.65|8
1724287880000|2024-08-22 00:51:20|15482.3|15402.3|15481.39|15401.39|15482.3|15402.3|15481.28|15401.28|9
1724287890000|2024-08-22 00:51:30|15481.73|15401.73|15481.29|15401.29|15482.45|15402.45|15481.29|15401.29|9
1724287900000|2024-08-22 00:51:40|15480.85|15400.85|15480.84|15400.84|15480.95|15400.95|15480.57|15400.57|9
1724287910000|2024-08-22 00:51:50|15480.83|15400.83|15481.52|15401.52|15481.52|15401.52|15480.83|15400.83|5
1724287920000|2024-08-22 00:52:00|15481.56|15401.56|15481.78|15401.78|15481.97|15401.97|15481.52|15401.52|10
1724287930000|2024-08-22 00:52:10|15482.15|15402.15|15484.32|15404.32|15484.32|15404.32|15482|15402|10
1724287940000|2024-08-22 00:52:20|15484.35|15404.35|15487.22|15407.22|15487.22|15407.22|15484.35|15404.35|10
1724287950000|2024-08-22 00:52:30|15487.73|15407.73|15488.07|15408.07|15488.16|15408.16|15487.46|15407.46|9
1724287960000|2024-08-22 00:52:40|15488.26|15408.26|15488.17|15408.17|15488.6|15408.6|15488.15|15408.15|10
1724287970000|2024-08-22 00:52:50|15488.13|15408.13|15488.2|15408.2|15488.52|15408.52|15488.05|15408.05|10
1724287980000|2024-08-22 00:53:00|15487.8|15407.8|15486.57|15406.57|15487.8|15407.8|15486.56|15406.56|9
1724287990000|2024-08-22 00:53:10|15486.55|15406.55|15487.47|15407.47|15487.47|15407.47|15486.55|15406.55|10
1724288000000|2024-08-22 00:53:20|15487.76|15407.76|15488.48|15408.48|15488.48|15408.48|15487.76|15407.76|9
1724288010000|2024-08-22 00:53:30|15488.46|15408.46|15488.31|15408.31|15488.46|15408.46|15488.18|15408.18|10
1724288020000|2024-08-22 00:53:40|15488.29|15408.29|15488.87|15408.87|15488.96|15408.96|15488.29|15408.29|9
1724288030000|2024-08-22 00:53:50|15488.7|15408.7|15487.97|15407.97|15488.7|15408.7|15487.97|15407.97|8
1724288040000|2024-08-22 00:54:00|15487.66|15407.66|15486.18|15406.18|15487.66|15407.66|15486.18|15406.18|10
1724288050000|2024-08-22 00:54:10|15486.01|15406.01|15485.36|15405.36|15486.01|15406.01|15485.36|15405.36|10
1724288060000|2024-08-22 00:54:20|15484.21|15404.21|15482.88|15402.88|15484.21|15404.21|15482.88|15402.88|10
1724288070000|2024-08-22 00:54:30|15483.46|15403.46|15483.52|15403.52|15484.18|15404.18|15483.46|15403.46|10
1724288080000|2024-08-22 00:54:40|15483.47|15403.47|15483.45|15403.45|15483.64|15403.64|15483.03|15403.03|10
1724288090000|2024-08-22 00:54:50|15483.48|15403.48|15482.86|15402.86|15483.48|15403.48|15482.86|15402.86|7
1724288100000|2024-08-22 00:55:00|15482.92|15402.92|15482.85|15402.85|15482.92|15402.92|15482.68|15402.68|9
1724288110000|2024-08-22 00:55:10|15482.72|15402.72|15482.01|15402.01|15482.75|15402.75|15482.01|15402.01|10
1724288120000|2024-08-22 00:55:20|15481.94|15401.94|15482.65|15402.65|15482.67|15402.67|15481.9|15401.9|10
1724288130000|2024-08-22 00:55:30|15482.67|15402.67|15481.11|15401.11|15482.67|15402.67|15480.98|15400.98|8
1724288140000|2024-08-22 00:55:40|15480.97|15400.97|15483.49|15403.49|15483.49|15403.49|15480.88|15400.88|9
1724288150000|2024-08-22 00:55:50|15483.56|15403.56|15484.37|15404.37|15484.37|15404.37|15483.38|15403.38|9
1724288160000|2024-08-22 00:56:00|15484.29|15404.29|15483.14|15403.14|15484.32|15404.32|15483.14|15403.14|10
1724288170000|2024-08-22 00:56:10|15483.15|15403.15|15482.69|15402.69|15483.16|15403.16|15482.69|15402.69|10
1724288180000|2024-08-22 00:56:20|15482.53|15402.53|15482.44|15402.44|15482.53|15402.53|15482|15402|10
1724288190000|2024-08-22 00:56:30|15482.3|15402.3|15480.18|15400.18|15482.3|15402.3|15480.18|15400.18|10
1724288200000|2024-08-22 00:56:40|15479.98|15399.98|15477.66|15397.66|15479.98|15399.98|15477.66|15397.66|9
1724288210000|2024-08-22 00:56:50|15477.87|15397.87|15478.09|15398.09|15478.35|15398.35|15477.87|15397.87|9
1724288220000|2024-08-22 00:57:00|15477.94|15397.94|15477.75|15397.75|15477.94|15397.94|15477.52|15397.52|7
1724288230000|2024-08-22 00:57:10|15477.61|15397.61|15476.94|15396.94|15477.61|15397.61|15476.94|15396.94|9
1724288240000|2024-08-22 00:57:20|15476.92|15396.92|15475.25|15395.25|15476.92|15396.92|15475.18|15395.18|10
1724288250000|2024-08-22 00:57:30|15475.28|15395.28|15470.26|15390.26|15475.28|15395.28|15470.09|15390.09|8
1724288260000|2024-08-22 00:57:40|15469.98|15389.98|15467.6|15387.6|15469.98|15389.98|15467.38|15387.38|9
1724288270000|2024-08-22 00:57:50|15467.4|15387.4|15466.64|15386.64|15467.4|15387.4|15466.64|15386.64|10
1724288280000|2024-08-22 00:58:00|15466.44|15386.44|15466.74|15386.74|15466.93|15386.93|15466.44|15386.44|9
1724288290000|2024-08-22 00:58:10|15466.73|15386.73|15464.56|15384.56|15466.73|15386.73|15464.56|15384.56|9
1724288300000|2024-08-22 00:58:20|15464.31|15384.31|15462.83|15382.83|15464.31|15384.31|15462.77|15382.77|10
1724288310000|2024-08-22 00:58:30|15462.73|15382.73|15461.41|15381.41|15463.03|15383.03|15461.41|15381.41|10
1724288320000|2024-08-22 00:58:40|15461.36|15381.36|15460.45|15380.45|15461.36|15381.36|15460.21|15380.21|10
1724288330000|2024-08-22 00:58:50|15460.38|15380.38|15459.18|15379.18|15460.38|15380.38|15459.18|15379.18|9
1724288340000|2024-08-22 00:59:00|15459.1|15379.1|15458.09|15378.09|15459.1|15379.1|15458.05|15378.05|9
1724288350000|2024-08-22 00:59:10|15458.07|15378.07|15457.42|15377.42|15458.16|15378.16|15457.42|15377.42|10
1724288360000|2024-08-22 00:59:20|15457.7|15377.7|15457.39|15377.39|15457.7|15377.7|15457.39|15377.39|10
1724288370000|2024-08-22 00:59:30|15457.38|15377.38|15457.68|15377.68|15457.82|15377.82|15457.38|15377.38|8
1724288380000|2024-08-22 00:59:40|15457.83|15377.83|15455.61|15375.61|15458.21|15378.21|15455.61|15375.61|7
1724288390000|2024-08-22 00:59:50|15455.6|15375.6|15458|15378|15458.06|15378.06|15454.85|15374.85|10
1724288400000|2024-08-22 01:00:00|15457.65|15377.65|15457.83|15377.83|15458.15|15378.15|15457.51|15377.51|10
1724288410000|2024-08-22 01:00:10|15457.6|15377.6|15457.09|15377.09|15457.6|15377.6|15456.86|15376.86|9
1724288420000|2024-08-22 01:00:20|15457.45|15377.45|15457.45|15377.45|15457.45|15377.45|15457.14|15377.14|10
1724288430000|2024-08-22 01:00:30|15457.88|15377.88|15457.66|15377.66|15458.53|15378.53|15457.65|15377.65|10
1724288440000|2024-08-22 01:00:40|15457.59|15377.59|15456.68|15376.68|15459.08|15379.08|15456.68|15376.68|10
1724288450000|2024-08-22 01:00:50|15455.95|15375.95|15450.46|15370.46|15455.95|15375.95|15450.46|15370.46|10
1724288460000|2024-08-22 01:01:00|15450.37|15370.37|15452.87|15372.87|15452.87|15372.87|15450.37|15370.37|10
1724288470000|2024-08-22 01:01:10|15453.13|15373.13|15460.46|15380.46|15460.46|15380.46|15453.13|15373.13|10
1724288480000|2024-08-22 01:01:20|15460.36|15380.36|15458.78|15378.78|15460.4|15380.4|15458.78|15378.78|10
1724288490000|2024-08-22 01:01:30|15458.13|15378.13|15457.83|15377.83|15458.41|15378.41|15457.83|15377.83|10
1724288500000|2024-08-22 01:01:40|15457.55|15377.55|15454.54|15374.54|15457.55|15377.55|15454.54|15374.54|10
1724288510000|2024-08-22 01:01:50|15454.4|15374.4|15452.55|15372.55|15454.44|15374.44|15452.55|15372.55|9
1724288520000|2024-08-22 01:02:00|15452.42|15372.42|15451.67|15371.67|15452.42|15372.42|15451.32|15371.32|10
1724288530000|2024-08-22 01:02:10|15452.49|15372.49|15452.49|15372.49|15452.49|15372.49|15451.32|15371.32|10
1724288540000|2024-08-22 01:02:20|15451.81|15371.81|15451.28|15371.28|15451.88|15371.88|15451.04|15371.04|10
1724288550000|2024-08-22 01:02:30|15451.54|15371.54|15451.19|15371.19|15451.65|15371.65|15451.19|15371.19|10
1724288560000|2024-08-22 01:02:40|15451.16|15371.16|15447.85|15367.85|15451.16|15371.16|15447.85|15367.85|10
1724288570000|2024-08-22 01:02:50|15446.94|15366.94|15445.93|15365.93|15446.94|15366.94|15445.51|15365.51|10
1724288580000|2024-08-22 01:03:00|15445.78|15365.78|15443.87|15363.87|15445.78|15365.78|15443.87|15363.87|10
1724288590000|2024-08-22 01:03:10|15443.86|15363.86|15439.84|15359.84|15443.87|15363.87|15439.84|15359.84|10
1724288600000|2024-08-22 01:03:20|15440.06|15360.06|15441.02|15361.02|15441.02|15361.02|15440.05|15360.05|10
1724288610000|2024-08-22 01:03:30|15441.44|15361.44|15441.26|15361.26|15441.72|15361.72|15441.2|15361.2|10
1724288620000|2024-08-22 01:03:40|15441.16|15361.16|15440.96|15360.96|15441.34|15361.34|15440.63|15360.63|10
1724288630000|2024-08-22 01:03:50|15440.97|15360.97|15443.26|15363.26|15443.31|15363.31|15440.93|15360.93|10
1724288640000|2024-08-22 01:04:00|15444.01|15364.01|15446.93|15366.93|15446.93|15366.93|15444.01|15364.01|10
1724288650000|2024-08-22 01:04:10|15447.12|15367.12|15444.63|15364.63|15447.12|15367.12|15444.63|15364.63|10
1724288660000|2024-08-22 01:04:20|15444.49|15364.49|15445.41|15365.41|15445.41|15365.41|15444.49|15364.49|10
1724288670000|2024-08-22 01:04:30|15445.86|15365.86|15449.09|15369.09|15449.09|15369.09|15445.86|15365.86|10
1724288680000|2024-08-22 01:04:40|15449.08|15369.08|15448.58|15368.58|15449.2|15369.2|15448.43|15368.43|10
1724288690000|2024-08-22 01:04:50|15448.55|15368.55|15450.38|15370.38|15450.42|15370.42|15448.5|15368.5|9
1724288700000|2024-08-22 01:05:00|15450.15|15370.15|15451.93|15371.93|15452.42|15372.42|15450.15|15370.15|10
1724288710000|2024-08-22 01:05:10|15450.48|15370.48|15450.79|15370.79|15450.79|15370.79|15449.44|15369.44|10
1724288720000|2024-08-22 01:05:20|15451.06|15371.06|15451.33|15371.33|15451.75|15371.75|15451.06|15371.06|10
1724288730000|2024-08-22 01:05:30|15451.31|15371.31|15448.56|15368.56|15451.89|15371.89|15448.31|15368.31|10
1724288740000|2024-08-22 01:05:40|15448.58|15368.58|15447.34|15367.34|15448.58|15368.58|15447.34|15367.34|10
1724288750000|2024-08-22 01:05:50|15447.24|15367.24|15445.97|15365.97|15447.24|15367.24|15445.97|15365.97|9
1724288760000|2024-08-22 01:06:00|15445.91|15365.91|15446.79|15366.79|15446.79|15366.79|15445.43|15365.43|10
1724288770000|2024-08-22 01:06:10|15447.06|15367.06|15447.92|15367.92|15448.11|15368.11|15447.06|15367.06|10
1724288780000|2024-08-22 01:06:20|15448.18|15368.18|15449.83|15369.83|15449.85|15369.85|15448.18|15368.18|10
1724288790000|2024-08-22 01:06:30|15450.43|15370.43|15450.18|15370.18|15450.51|15370.51|15449.89|15369.89|9
1724288800000|2024-08-22 01:06:40|15450.25|15370.25|15449.95|15369.95|15450.25|15370.25|15449.89|15369.89|8
1724288810000|2024-08-22 01:06:50|15449.59|15369.59|15450.01|15370.01|15450.01|15370.01|15449.47|15369.47|10
1724288820000|2024-08-22 01:07:00|15450.02|15370.02|15448.09|15368.09|15450.02|15370.02|15448.09|15368.09|9
1724288830000|2024-08-22 01:07:10|15446.54|15366.54|15445.19|15365.19|15446.54|15366.54|15444.93|15364.93|10
1724288840000|2024-08-22 01:07:20|15445.17|15365.17|15446.28|15366.28|15446.28|15366.28|15445.08|15365.08|10
1724288850000|2024-08-22 01:07:30|15446.46|15366.46|15448.21|15368.21|15448.21|15368.21|15446.46|15366.46|8
1724288860000|2024-08-22 01:07:40|15448.17|15368.17|15450.44|15370.44|15450.44|15370.44|15448.17|15368.17|9
1724288870000|2024-08-22 01:07:50|15450.46|15370.46|15445.09|15365.09|15450.46|15370.46|15444.96|15364.96|10
1724288880000|2024-08-22 01:08:00|15444.99|15364.99|15443.13|15363.13|15444.99|15364.99|15443.1|15363.1|10
1724288890000|2024-08-22 01:08:10|15443.43|15363.43|15443.74|15363.74|15443.92|15363.92|15443.43|15363.43|8
1724288900000|2024-08-22 01:08:20|15443.83|15363.83|15446.28|15366.28|15446.28|15366.28|15443.83|15363.83|10
1724288910000|2024-08-22 01:08:30|15446.69|15366.69|15448.29|15368.29|15448.29|15368.29|15446.69|15366.69|9
1724288920000|2024-08-22 01:08:40|15448.73|15368.73|15450.13|15370.13|15450.13|15370.13|15448.62|15368.62|9
1724288930000|2024-08-22 01:08:50|15450.64|15370.64|15451.96|15371.96|15451.96|15371.96|15450.64|15370.64|6
1724288940000|2024-08-22 01:09:00|15452.04|15372.04|15454.37|15374.37|15454.37|15374.37|15452.01|15372.01|9
1724288950000|2024-08-22 01:09:10|15454.55|15374.55|15455.84|15375.84|15456.02|15376.02|15454.55|15374.55|10
1724288960000|2024-08-22 01:09:20|15455.78|15375.78|15458.79|15378.79|15458.79|15378.79|15455.65|15375.65|9
1724288970000|2024-08-22 01:09:30|15458.81|15378.81|15460.81|15380.81|15460.81|15380.81|15458.81|15378.81|10
1724288980000|2024-08-22 01:09:40|15461.14|15381.14|15461.3|15381.3|15461.5|15381.5|15461.14|15381.14|10
1724288990000|2024-08-22 01:09:50|15461.29|15381.29|15461.58|15381.58|15461.58|15381.58|15460.22|15380.22|9
1724289000000|2024-08-22 01:10:00|15462.03|15382.03|15464.43|15384.43|15464.43|15384.43|15462.03|15382.03|10
1724289010000|2024-08-22 01:10:10|15464.47|15384.47|15465.79|15385.79|15465.79|15385.79|15464.47|15384.47|10
1724289020000|2024-08-22 01:10:20|15465.84|15385.84|15468.43|15388.43|15468.43|15388.43|15465.78|15385.78|10
1724289030000|2024-08-22 01:10:30|15468.54|15388.54|15470.03|15390.03|15470.03|15390.03|15468.54|15388.54|10
1724289040000|2024-08-22 01:10:40|15470.12|15390.12|15469.93|15389.93|15470.22|15390.22|15469.8|15389.8|9
1724289050000|2024-08-22 01:10:50|15469.9|15389.9|15469.87|15389.87|15469.9|15389.9|15469.51|15389.51|10
1724289060000|2024-08-22 01:11:00|15469.9|15389.9|15469.11|15389.11|15469.9|15389.9|15469.11|15389.11|10
1724289070000|2024-08-22 01:11:10|15469.01|15389.01|15468.63|15388.63|15469.08|15389.08|15468.02|15388.02|10
1724289080000|2024-08-22 01:11:20|15468.75|15388.75|15468.76|15388.76|15469.35|15389.35|15468.4|15388.4|10
1724289090000|2024-08-22 01:11:30|15468.74|15388.74|15465.46|15385.46|15468.74|15388.74|15465.46|15385.46|10
1724289100000|2024-08-22 01:11:40|15465.44|15385.44|15465.56|15385.56|15465.58|15385.58|15465.43|15385.43|7
1724289110000|2024-08-22 01:11:50|15465.26|15385.26|15465.08|15385.08|15465.27|15385.27|15464.85|15384.85|6
1724289120000|2024-08-22 01:12:00|15465.91|15385.91|15466.54|15386.54|15466.72|15386.72|15465.91|15385.91|9
1724289130000|2024-08-22 01:12:10|15466.85|15386.85|15467.91|15387.91|15468.07|15388.07|15466.85|15386.85|10
1724289140000|2024-08-22 01:12:20|15467.87|15387.87|15467.24|15387.24|15467.87|15387.87|15467.24|15387.24|9
1724289150000|2024-08-22 01:12:30|15467.21|15387.21|15466.42|15386.42|15467.41|15387.41|15466.42|15386.42|9
1724289160000|2024-08-22 01:12:40|15466.53|15386.53|15464.53|15384.53|15466.53|15386.53|15464.53|15384.53|10
1724289170000|2024-08-22 01:12:50|15464.46|15384.46|15466.71|15386.71|15468.34|15388.34|15463.28|15383.28|10
1724289180000|2024-08-22 01:13:00|15466.6|15386.6|15465.83|15385.83|15466.6|15386.6|15465.83|15385.83|10
1724289190000|2024-08-22 01:13:10|15466.08|15386.08|15466.16|15386.16|15466.32|15386.32|15466.01|15386.01|7
1724289200000|2024-08-22 01:13:20|15466.07|15386.07|15466|15386|15466.07|15386.07|15465.52|15385.52|9
1724289210000|2024-08-22 01:13:30|15465.89|15385.89|15466.59|15386.59|15466.59|15386.59|15465.89|15385.89|8
1724289220000|2024-08-22 01:13:40|15467.02|15387.02|15466.52|15386.52|15467.2|15387.2|15466.24|15386.24|9
1724289230000|2024-08-22 01:13:50|15466.46|15386.46|15464.57|15384.57|15466.57|15386.57|15464.57|15384.57|8
1724289240000|2024-08-22 01:14:00|15464.38|15384.38|15467.94|15387.94|15467.94|15387.94|15464.38|15384.38|10
1724289250000|2024-08-22 01:14:10|15467.93|15387.93|15473.56|15393.56|15473.56|15393.56|15467.93|15387.93|10
1724289260000|2024-08-22 01:14:20|15473.91|15393.91|15473.74|15393.74|15473.97|15393.97|15473.27|15393.27|9
1724289270000|2024-08-22 01:14:30|15473.75|15393.75|15477.92|15397.92|15477.92|15397.92|15473.69|15393.69|10
1724289280000|2024-08-22 01:14:40|15478|15398|15478.95|15398.95|15479.09|15399.09|15478|15398|10
1724289290000|2024-08-22 01:14:50|15479.68|15399.68|15481.56|15401.56|15481.71|15401.71|15479.68|15399.68|10
1724289300000|2024-08-22 01:15:00|15482.11|15402.11|15482.06|15402.06|15482.59|15402.59|15482.05|15402.05|9
1724289310000|2024-08-22 01:15:10|15481.74|15401.74|15481.43|15401.43|15481.74|15401.74|15480.3|15400.3|9
1724289320000|2024-08-22 01:15:20|15481.33|15401.33|15480.6|15400.6|15481.55|15401.55|15480.6|15400.6|10
1724289330000|2024-08-22 01:15:30|15480.39|15400.39|15480|15400|15481.05|15401.05|15480|15400|10
1724289340000|2024-08-22 01:15:40|15479.88|15399.88|15478.14|15398.14|15479.9|15399.9|15478.14|15398.14|10
1724289350000|2024-08-22 01:15:50|15478.36|15398.36|15477.9|15397.9|15478.4|15398.4|15477.9|15397.9|6
1724289360000|2024-08-22 01:16:00|15478.13|15398.13|15475.51|15395.51|15478.13|15398.13|15475.51|15395.51|10
1724289370000|2024-08-22 01:16:10|15475.61|15395.61|15475.68|15395.68|15475.69|15395.69|15474.27|15394.27|10
1724289380000|2024-08-22 01:16:20|15475.66|15395.66|15475.85|15395.85|15475.94|15395.94|15475.01|15395.01|10
1724289390000|2024-08-22 01:16:30|15475.29|15395.29|15474.56|15394.56|15475.29|15395.29|15474.41|15394.41|10
1724289400000|2024-08-22 01:16:40|15474.6|15394.6|15475.4|15395.4|15475.54|15395.54|15474.51|15394.51|10
1724289410000|2024-08-22 01:16:50|15475.33|15395.33|15477.08|15397.08|15477.22|15397.22|15475.33|15395.33|10
1724289420000|2024-08-22 01:17:00|15477.14|15397.14|15477.2|15397.2|15477.31|15397.31|15477.02|15397.02|9
1724289430000|2024-08-22 01:17:10|15477.28|15397.28|15478.25|15398.25|15478.25|15398.25|15477.28|15397.28|9
1724289440000|2024-08-22 01:17:20|15478.29|15398.29|15478.25|15398.25|15478.36|15398.36|15478.08|15398.08|10
1724289450000|2024-08-22 01:17:30|15478.22|15398.22|15478.97|15398.97|15478.97|15398.97|15478.22|15398.22|9
1724289460000|2024-08-22 01:17:40|15479|15399|15478.73|15398.73|15479.98|15399.98|15478.73|15398.73|10
1724289470000|2024-08-22 01:17:50|15478.79|15398.79|15479.78|15399.78|15479.78|15399.78|15478.78|15398.78|9
1724289480000|2024-08-22 01:18:00|15480.5|15400.5|15484.17|15404.17|15484.17|15404.17|15480.5|15400.5|10
1724289490000|2024-08-22 01:18:10|15484.66|15404.66|15483.84|15403.84|15484.66|15404.66|15483.38|15403.38|10
1724289500000|2024-08-22 01:18:20|15483.9|15403.9|15483.3|15403.3|15483.9|15403.9|15483.3|15403.3|10
1724289510000|2024-08-22 01:18:30|15484.19|15404.19|15484.77|15404.77|15485.16|15405.16|15484.08|15404.08|10
1724289520000|2024-08-22 01:18:40|15484.72|15404.72|15484.07|15404.07|15484.74|15404.74|15484|15404|10
1724289530000|2024-08-22 01:18:50|15483.99|15403.99|15484.7|15404.7|15484.7|15404.7|15483.93|15403.93|10
1724289540000|2024-08-22 01:19:00|15485.08|15405.08|15485.08|15405.08|15485.3|15405.3|15485.08|15405.08|8
1724289550000|2024-08-22 01:19:10|15484.9|15404.9|15483.93|15403.93|15484.9|15404.9|15483.53|15403.53|10
1724289560000|2024-08-22 01:19:20|15483.28|15403.28|15481.78|15401.78|15483.28|15403.28|15481.78|15401.78|10
1724289570000|2024-08-22 01:19:30|15481.83|15401.83|15481.32|15401.32|15481.94|15401.94|15479.84|15399.84|10
1724289580000|2024-08-22 01:19:40|15481.4|15401.4|15481.35|15401.35|15481.4|15401.4|15480.61|15400.61|9
1724289590000|2024-08-22 01:19:50|15481.18|15401.18|15480.96|15400.96|15481.18|15401.18|15480.7|15400.7|9
1724289600000|2024-08-22 01:20:00|15481.14|15401.14|15479.91|15399.91|15481.36|15401.36|15479.91|15399.91|10
1724289610000|2024-08-22 01:20:10|15479.78|15399.78|15476.79|15396.79|15479.78|15399.78|15476.79|15396.79|9
1724289620000|2024-08-22 01:20:20|15476.76|15396.76|15475.71|15395.71|15476.76|15396.76|15475.71|15395.71|9
1724289630000|2024-08-22 01:20:30|15475.92|15395.92|15471.89|15391.89|15475.92|15395.92|15471.89|15391.89|10
1724289640000|2024-08-22 01:20:40|15471.58|15391.58|15474.52|15394.52|15474.52|15394.52|15471.39|15391.39|9
1724289650000|2024-08-22 01:20:50|15474.79|15394.79|15474.4|15394.4|15474.79|15394.79|15473.95|15393.95|10
1724289660000|2024-08-22 01:21:00|15474.42|15394.42|15472.76|15392.76|15474.42|15394.42|15472.76|15392.76|10
1724289670000|2024-08-22 01:21:10|15472.5|15392.5|15471.16|15391.16|15472.5|15392.5|15471.16|15391.16|10
1724289680000|2024-08-22 01:21:20|15471.14|15391.14|15469.77|15389.77|15471.14|15391.14|15469.77|15389.77|10
1724289690000|2024-08-22 01:21:30|15469.92|15389.92|15470.71|15390.71|15470.71|15390.71|15469.92|15389.92|10
1724289700000|2024-08-22 01:21:40|15470.1|15390.1|15471.04|15391.04|15471.04|15391.04|15470.1|15390.1|9
1724289710000|2024-08-22 01:21:50|15469.81|15389.81|15469.5|15389.5|15469.81|15389.81|15468.63|15388.63|10
1724289720000|2024-08-22 01:22:00|15469.38|15389.38|15470.69|15390.69|15470.69|15390.69|15469.25|15389.25|8
1724289730000|2024-08-22 01:22:10|15470.8|15390.8|15470.76|15390.76|15470.8|15390.8|15470.45|15390.45|9
1724289740000|2024-08-22 01:22:20|15470.89|15390.89|15472.25|15392.25|15472.25|15392.25|15470.88|15390.88|7
1724289750000|2024-08-22 01:22:30|15472.26|15392.26|15475.71|15395.71|15475.71|15395.71|15472.26|15392.26|10
1724289760000|2024-08-22 01:22:40|15475.74|15395.74|15476.65|15396.65|15476.65|15396.65|15475.64|15395.64|10
1724289770000|2024-08-22 01:22:50|15476.68|15396.68|15478.27|15398.27|15478.27|15398.27|15476.18|15396.18|10
1724289780000|2024-08-22 01:23:00|15478.65|15398.65|15478.04|15398.04|15478.65|15398.65|15477.99|15397.99|9
1724289790000|2024-08-22 01:23:10|15478.05|15398.05|15476.92|15396.92|15478.07|15398.07|15476.41|15396.41|10
1724289800000|2024-08-22 01:23:20|15476.94|15396.94|15478.01|15398.01|15478.72|15398.72|15476.94|15396.94|9
1724289810000|2024-08-22 01:23:30|15477.86|15397.86|15477.75|15397.75|15477.88|15397.88|15477.75|15397.75|8
1724289820000|2024-08-22 01:23:40|15478|15398|15477.59|15397.59|15478|15398|15477.38|15397.38|7
1724289830000|2024-08-22 01:23:50|15477.5|15397.5|15476.05|15396.05|15477.66|15397.66|15476.05|15396.05|10
1724289840000|2024-08-22 01:24:00|15476.04|15396.04|15476.15|15396.15|15476.18|15396.18|15475.98|15395.98|7
1724289850000|2024-08-22 01:24:10|15476.16|15396.16|15474.89|15394.89|15476.16|15396.16|15474.89|15394.89|8
1724289860000|2024-08-22 01:24:20|15474.78|15394.78|15474.18|15394.18|15474.78|15394.78|15474.18|15394.18|9
1724289870000|2024-08-22 01:24:30|15474.38|15394.38|15474.98|15394.98|15475.3|15395.3|15474.29|15394.29|10
1724289880000|2024-08-22 01:24:40|15475.11|15395.11|15476.23|15396.23|15476.23|15396.23|15475.11|15395.11|8
1724289890000|2024-08-22 01:24:50|15476.24|15396.24|15475.7|15395.7|15476.37|15396.37|15475.7|15395.7|9
1724289900000|2024-08-22 01:25:00|15475.79|15395.79|15476.75|15396.75|15476.75|15396.75|15475.79|15395.79|10
1724289910000|2024-08-22 01:25:10|15477.07|15397.07|15477.07|15397.07|15477.09|15397.09|15476.83|15396.83|10
1724289920000|2024-08-22 01:25:20|15477.08|15397.08|15476.73|15396.73|15477.16|15397.16|15476.63|15396.63|7
1724289930000|2024-08-22 01:25:30|15476.78|15396.78|15475.88|15395.88|15476.78|15396.78|15475.88|15395.88|10
1724289940000|2024-08-22 01:25:40|15475.79|15395.79|15475.52|15395.52|15475.79|15395.79|15475.45|15395.45|8
1724289950000|2024-08-22 01:25:50|15475.73|15395.73|15474.27|15394.27|15475.73|15395.73|15474.27|15394.27|9
1724289960000|2024-08-22 01:26:00|15474.17|15394.17|15474.25|15394.25|15474.37|15394.37|15474|15394|10
1724289970000|2024-08-22 01:26:10|15474.33|15394.33|15474.34|15394.34|15474.84|15394.84|15474.32|15394.32|9
1724289980000|2024-08-22 01:26:20|15474.5|15394.5|15475.46|15395.46|15475.46|15395.46|15474.41|15394.41|10
1724289990000|2024-08-22 01:26:30|15475.5|15395.5|15476.35|15396.35|15476.35|15396.35|15475.5|15395.5|8
1724290000000|2024-08-22 01:26:40|15476.43|15396.43|15478.44|15398.44|15478.44|15398.44|15476.43|15396.43|9
1724290010000|2024-08-22 01:26:50|15478.46|15398.46|15479.64|15399.64|15479.64|15399.64|15478.46|15398.46|6
1724290020000|2024-08-22 01:27:00|15479.99|15399.99|15481.71|15401.71|15481.71|15401.71|15479.99|15399.99|9
1724290030000|2024-08-22 01:27:10|15482.03|15402.03|15484.85|15404.85|15484.85|15404.85|15482.03|15402.03|10
1724290040000|2024-08-22 01:27:20|15484.9|15404.9|15485.93|15405.93|15485.95|15405.95|15484.9|15404.9|9
1724290050000|2024-08-22 01:27:30|15485.95|15405.95|15486.9|15406.9|15486.9|15406.9|15485.5|15405.5|7
1724290060000|2024-08-22 01:27:40|15486.96|15406.96|15488.09|15408.09|15488.09|15408.09|15486.96|15406.96|9
1724290070000|2024-08-22 01:27:50|15488.34|15408.34|15489.54|15409.54|15489.58|15409.58|15488.34|15408.34|10
1724290080000|2024-08-22 01:28:00|15489.63|15409.63|15489.33|15409.33|15489.74|15409.74|15489.32|15409.32|9
1724290090000|2024-08-22 01:28:10|15489.31|15409.31|15489.42|15409.42|15489.54|15409.54|15489.31|15409.31|5
1724290100000|2024-08-22 01:28:20|15489.41|15409.41|15488.48|15408.48|15489.42|15409.42|15488.48|15408.48|7
1724290110000|2024-08-22 01:28:30|15488.47|15408.47|15488.3|15408.3|15488.66|15408.66|15488.3|15408.3|9
1724290120000|2024-08-22 01:28:40|15488.27|15408.27|15488.3|15408.3|15488.45|15408.45|15488.27|15408.27|7
1724290130000|2024-08-22 01:28:50|15488.36|15408.36|15487.33|15407.33|15488.36|15408.36|15487.33|15407.33|9
1724290140000|2024-08-22 01:29:00|15487.25|15407.25|15487.59|15407.59|15487.6|15407.6|15487.25|15407.25|8
1724290150000|2024-08-22 01:29:10|15487.6|15407.6|15487.68|15407.68|15487.78|15407.78|15487.27|15407.27|10
1724290160000|2024-08-22 01:29:20|15487.69|15407.69|15487.6|15407.6|15487.69|15407.69|15487.6|15407.6|6
1724290170000|2024-08-22 01:29:30|15487.61|15407.61|15486.19|15406.19|15487.62|15407.62|15486.03|15406.03|10
1724290180000|2024-08-22 01:29:40|15486.04|15406.04|15485.64|15405.64|15486.04|15406.04|15485.64|15405.64|8
1724290190000|2024-08-22 01:29:50|15485.42|15405.42|15484.09|15404.09|15485.42|15405.42|15484.09|15404.09|10
1724290200000|2024-08-22 01:30:00|15483.68|15403.68|15482.87|15402.87|15483.68|15403.68|15482.86|15402.86|10
1724290210000|2024-08-22 01:30:10|15483.16|15403.16|15483.46|15403.46|15483.6|15403.6|15483.16|15403.16|10
1724290220000|2024-08-22 01:30:20|15483.44|15403.44|15481.74|15401.74|15483.81|15403.81|15481.74|15401.74|10
1724290230000|2024-08-22 01:30:30|15481.69|15401.69|15483.55|15403.55|15483.55|15403.55|15481.58|15401.58|8
1724290240000|2024-08-22 01:30:40|15483.95|15403.95|15481.88|15401.88|15484.51|15404.51|15481.88|15401.88|10
1724290250000|2024-08-22 01:30:50|15481.64|15401.64|15478.51|15398.51|15481.64|15401.64|15478.51|15398.51|10
1724290260000|2024-08-22 01:31:00|15478.44|15398.44|15476.33|15396.33|15478.44|15398.44|15476.33|15396.33|10
1724290270000|2024-08-22 01:31:10|15476.19|15396.19|15474.93|15394.93|15476.19|15396.19|15474.93|15394.93|9
1724290280000|2024-08-22 01:31:20|15474.92|15394.92|15474.16|15394.16|15475.21|15395.21|15474.16|15394.16|6
1724290290000|2024-08-22 01:31:30|15474.29|15394.29|15474.66|15394.66|15474.69|15394.69|15474.29|15394.29|7
1724290300000|2024-08-22 01:31:40|15474.61|15394.61|15475.16|15395.16|15475.27|15395.27|15474.58|15394.58|10
1724290310000|2024-08-22 01:31:50|15475.09|15395.09|15474.63|15394.63|15475.09|15395.09|15474.63|15394.63|8
1724290320000|2024-08-22 01:32:00|15474.4|15394.4|15474.36|15394.36|15474.4|15394.4|15473.62|15393.62|9
1724290330000|2024-08-22 01:32:10|15474.81|15394.81|15474.94|15394.94|15475.14|15395.14|15474.48|15394.48|8
1724290340000|2024-08-22 01:32:20|15475.48|15395.48|15478.47|15398.47|15478.51|15398.51|15475.48|15395.48|10
1724290350000|2024-08-22 01:32:30|15478.46|15398.46|15480.68|15400.68|15480.68|15400.68|15478.45|15398.45|6
1724290360000|2024-08-22 01:32:40|15480.73|15400.73|15484.58|15404.58|15485.01|15405.01|15480.73|15400.73|10
1724290370000|2024-08-22 01:32:50|15484.5|15404.5|15485.7|15405.7|15485.7|15405.7|15484.49|15404.49|10
1724290380000|2024-08-22 01:33:00|15485.78|15405.78|15485.9|15405.9|15486.01|15406.01|15485.57|15405.57|9
1724290390000|2024-08-22 01:33:10|15485.94|15405.94|15486.39|15406.39|15486.42|15406.42|15485.8|15405.8|7
1724290400000|2024-08-22 01:33:20|15486.54|15406.54|15487.46|15407.46|15487.56|15407.56|15486.54|15406.54|9
1724290410000|2024-08-22 01:33:30|15488.44|15408.44|15488.72|15408.72|15488.72|15408.72|15486.6|15406.6|10
1724290420000|2024-08-22 01:33:40|15488.49|15408.49|15490.09|15410.09|15490.09|15410.09|15488.49|15408.49|10
1724290430000|2024-08-22 01:33:50|15490.15|15410.15|15489.69|15409.69|15490.15|15410.15|15489.52|15409.52|9
1724290440000|2024-08-22 01:34:00|15489.66|15409.66|15488.41|15408.41|15489.66|15409.66|15488|15408|8
1724290450000|2024-08-22 01:34:10|15488.55|15408.55|15487.95|15407.95|15488.55|15408.55|15487.67|15407.67|9
1724290460000|2024-08-22 01:34:20|15487.97|15407.97|15487.89|15407.89|15487.98|15407.98|15487.89|15407.89|8
1724290470000|2024-08-22 01:34:30|15487.44|15407.44|15486.87|15406.87|15487.91|15407.91|15486.86|15406.86|10
1724290480000|2024-08-22 01:34:40|15486.68|15406.68|15485.33|15405.33|15486.68|15406.68|15485.33|15405.33|9
1724290490000|2024-08-22 01:34:50|15485.24|15405.24|15483.44|15403.44|15485.24|15405.24|15483.42|15403.42|10
1724290500000|2024-08-22 01:35:00|15483.43|15403.43|15481.37|15401.37|15483.43|15403.43|15481.37|15401.37|8
1724290510000|2024-08-22 01:35:10|15481.1|15401.1|15481.27|15401.27|15481.27|15401.27|15479.81|15399.81|10
1724290520000|2024-08-22 01:35:20|15481.3|15401.3|15481.56|15401.56|15481.84|15401.84|15481.15|15401.15|10
1724290530000|2024-08-22 01:35:30|15481.5|15401.5|15481.59|15401.59|15482.05|15402.05|15481.5|15401.5|10
1724290540000|2024-08-22 01:35:40|15481.6|15401.6|15482.41|15402.41|15482.41|15402.41|15481.6|15401.6|10
1724290550000|2024-08-22 01:35:50|15482.57|15402.57|15483.31|15403.31|15483.59|15403.59|15482.57|15402.57|10
1724290560000|2024-08-22 01:36:00|15483.26|15403.26|15485.27|15405.27|15485.27|15405.27|15483.26|15403.26|10
1724290570000|2024-08-22 01:36:10|15485.43|15405.43|15486.45|15406.45|15486.45|15406.45|15485.37|15405.37|10
1724290580000|2024-08-22 01:36:20|15486.51|15406.51|15486.27|15406.27|15486.81|15406.81|15486.27|15406.27|10
1724290590000|2024-08-22 01:36:30|15486.33|15406.33|15486.06|15406.06|15486.69|15406.69|15486.04|15406.04|8
1724290600000|2024-08-22 01:36:40|15485.85|15405.85|15484.2|15404.2|15485.85|15405.85|15484.2|15404.2|8
1724290610000|2024-08-22 01:36:50|15483.96|15403.96|15482.66|15402.66|15483.96|15403.96|15482.66|15402.66|10
1724290620000|2024-08-22 01:37:00|15482.55|15402.55|15480.53|15400.53|15482.55|15402.55|15480.46|15400.46|10
1724290630000|2024-08-22 01:37:10|15480.38|15400.38|15481.76|15401.76|15481.76|15401.76|15480.26|15400.26|8
1724290640000|2024-08-22 01:37:20|15481.41|15401.41|15481.65|15401.65|15481.66|15401.66|15481.34|15401.34|10
1724290650000|2024-08-22 01:37:30|15481.68|15401.68|15480.13|15400.13|15482.12|15402.12|15480.11|15400.11|10
1724290660000|2024-08-22 01:37:40|15479.44|15399.44|15473.13|15393.13|15479.44|15399.44|15473.13|15393.13|9
1724290670000|2024-08-22 01:37:50|15473.27|15393.27|15472.69|15392.69|15473.39|15393.39|15472.66|15392.66|10
1724290680000|2024-08-22 01:38:00|15472.85|15392.85|15473.71|15393.71|15473.71|15393.71|15472.85|15392.85|10
1724290690000|2024-08-22 01:38:10|15472.35|15392.35|15471.13|15391.13|15472.41|15392.41|15470.83|15390.83|7
1724290700000|2024-08-22 01:38:20|15471.07|15391.07|15467.92|15387.92|15471.07|15391.07|15467.77|15387.77|10
1724290710000|2024-08-22 01:38:30|15467.97|15387.97|15470.48|15390.48|15470.48|15390.48|15467.34|15387.34|9
1724290720000|2024-08-22 01:38:40|15470.87|15390.87|15471.83|15391.83|15472.01|15392.01|15470.87|15390.87|10
1724290730000|2024-08-22 01:38:50|15472.11|15392.11|15471.06|15391.06|15472.24|15392.24|15471.06|15391.06|10
1724290740000|2024-08-22 01:39:00|15471.11|15391.11|15468.35|15388.35|15471.11|15391.11|15468.35|15388.35|10
1724290750000|2024-08-22 01:39:10|15468.26|15388.26|15468.95|15388.95|15468.96|15388.96|15467.65|15387.65|10
1724290760000|2024-08-22 01:39:20|15468.96|15388.96|15470.42|15390.42|15470.42|15390.42|15468.96|15388.96|10
1724290770000|2024-08-22 01:39:30|15470.95|15390.95|15471.57|15391.57|15471.69|15391.69|15470.95|15390.95|10
1724290780000|2024-08-22 01:39:40|15471.69|15391.69|15472.94|15392.94|15472.94|15392.94|15471.69|15391.69|9
1724290790000|2024-08-22 01:39:50|15473.36|15393.36|15473.21|15393.21|15473.36|15393.36|15473.08|15393.08|10
1724290800000|2024-08-22 01:40:00|15473.06|15393.06|15474.01|15394.01|15474.12|15394.12|15473.06|15393.06|10
1724290810000|2024-08-22 01:40:10|15473.76|15393.76|15473.82|15393.82|15474.22|15394.22|15473.28|15393.28|10
1724290820000|2024-08-22 01:40:20|15473.8|15393.8|15473.13|15393.13|15473.8|15393.8|15473.13|15393.13|9
1724290830000|2024-08-22 01:40:30|15473.03|15393.03|15473.88|15393.88|15473.91|15393.91|15472.73|15392.73|9
1724290840000|2024-08-22 01:40:40|15473.57|15393.57|15471.07|15391.07|15473.57|15393.57|15471.07|15391.07|8
1724290850000|2024-08-22 01:40:50|15471.04|15391.04|15471.31|15391.31|15471.31|15391.31|15471|15391|8
1724290860000|2024-08-22 01:41:00|15471.32|15391.32|15468.57|15388.57|15471.41|15391.41|15468.57|15388.57|8
1724290870000|2024-08-22 01:41:10|15468.3|15388.3|15468.24|15388.24|15468.3|15388.3|15467.75|15387.75|8
1724290880000|2024-08-22 01:41:20|15468.31|15388.31|15469.67|15389.67|15469.72|15389.72|15468.31|15388.31|10
1724290890000|2024-08-22 01:41:30|15469.72|15389.72|15469.46|15389.46|15470.21|15390.21|15469.46|15389.46|10
1724290900000|2024-08-22 01:41:40|15469.41|15389.41|15472.9|15392.9|15472.9|15392.9|15469.41|15389.41|10
1724290910000|2024-08-22 01:41:50|15473.11|15393.11|15473.2|15393.2|15473.2|15393.2|15472.92|15392.92|8
1724290920000|2024-08-22 01:42:00|15473.1|15393.1|15473.4|15393.4|15473.57|15393.57|15473.1|15393.1|8
1724290930000|2024-08-22 01:42:10|15473.42|15393.42|15473.28|15393.28|15473.42|15393.42|15473.04|15393.04|10
1724290940000|2024-08-22 01:42:20|15473.27|15393.27|15471.11|15391.11|15473.27|15393.27|15471.11|15391.11|8
1724290950000|2024-08-22 01:42:30|15470.88|15390.88|15470.73|15390.73|15472.33|15392.33|15470.28|15390.28|10
1724290960000|2024-08-22 01:42:40|15470.83|15390.83|15472.47|15392.47|15472.47|15392.47|15470.83|15390.83|8
1724290970000|2024-08-22 01:42:50|15472.79|15392.79|15470.34|15390.34|15472.96|15392.96|15470.34|15390.34|10
1724290980000|2024-08-22 01:43:00|15468.62|15388.62|15467.08|15387.08|15468.62|15388.62|15467.08|15387.08|9
1724290990000|2024-08-22 01:43:10|15467.03|15387.03|15463.54|15383.54|15467.03|15387.03|15463.39|15383.39|10
1724291000000|2024-08-22 01:43:20|15463.63|15383.63|15462.95|15382.95|15463.85|15383.85|15462.95|15382.95|10
1724291010000|2024-08-22 01:43:30|15461.96|15381.96|15461.67|15381.67|15461.96|15381.96|15461.16|15381.16|10
1724291020000|2024-08-22 01:43:40|15461.65|15381.65|15463.32|15383.32|15463.32|15383.32|15461.65|15381.65|9
1724291030000|2024-08-22 01:43:50|15462.77|15382.77|15462.13|15382.13|15462.77|15382.77|15461.85|15381.85|10
1724291040000|2024-08-22 01:44:00|15461.38|15381.38|15461.13|15381.13|15461.65|15381.65|15460.84|15380.84|9
1724291050000|2024-08-22 01:44:10|15461.05|15381.05|15460.32|15380.32|15461.05|15381.05|15460.32|15380.32|8
1724291060000|2024-08-22 01:44:20|15460.31|15380.31|15461.75|15381.75|15461.75|15381.75|15460.05|15380.05|10
1724291070000|2024-08-22 01:44:30|15461.73|15381.73|15459.98|15379.98|15462.02|15382.02|15459.98|15379.98|10
1724291080000|2024-08-22 01:44:40|15459.58|15379.58|15458.33|15378.33|15459.58|15379.58|15458.33|15378.33|9
1724291090000|2024-08-22 01:44:50|15458.3|15378.3|15456.94|15376.94|15458.3|15378.3|15456.94|15376.94|6
1724291100000|2024-08-22 01:45:00|15456.72|15376.72|15454.9|15374.9|15456.72|15376.72|15454.9|15374.9|10
1724291110000|2024-08-22 01:45:10|15454.82|15374.82|15455.62|15375.62|15455.62|15375.62|15454.79|15374.79|9
1724291120000|2024-08-22 01:45:20|15455.64|15375.64|15455.67|15375.67|15455.78|15375.78|15455.5|15375.5|8
1724291130000|2024-08-22 01:45:30|15455.62|15375.62|15456.55|15376.55|15456.6|15376.6|15455.46|15375.46|10
1724291140000|2024-08-22 01:45:40|15456.56|15376.56|15457.51|15377.51|15457.51|15377.51|15456.51|15376.51|7
1724291150000|2024-08-22 01:45:50|15457.55|15377.55|15457.87|15377.87|15457.87|15377.87|15456.71|15376.71|10
1724291160000|2024-08-22 01:46:00|15457.55|15377.55|15457.4|15377.4|15457.76|15377.76|15457.35|15377.35|9
1724291170000|2024-08-22 01:46:10|15457.38|15377.38|15456.84|15376.84|15457.38|15377.38|15456.28|15376.28|10
1724291180000|2024-08-22 01:46:20|15456.61|15376.61|15455.34|15375.34|15456.61|15376.61|15455.34|15375.34|9
1724291190000|2024-08-22 01:46:30|15455.19|15375.19|15456.13|15376.13|15456.13|15376.13|15455.19|15375.19|8
1724291200000|2024-08-22 01:46:40|15456.12|15376.12|15455.03|15375.03|15456.3|15376.3|15455.03|15375.03|10
1724291210000|2024-08-22 01:46:50|15454.56|15374.56|15456.64|15376.64|15456.64|15376.64|15454.56|15374.56|10
1724291220000|2024-08-22 01:47:00|15457.21|15377.21|15457.54|15377.54|15458.49|15378.49|15457.21|15377.21|8
1724291230000|2024-08-22 01:47:10|15457.83|15377.83|15457.87|15377.87|15458.29|15378.29|15456.65|15376.65|10
1724291240000|2024-08-22 01:47:20|15457.55|15377.55|15457.13|15377.13|15457.55|15377.55|15457.13|15377.13|9
1724291250000|2024-08-22 01:47:30|15457.21|15377.21|15457.47|15377.47|15457.47|15377.47|15457.01|15377.01|9
1724291260000|2024-08-22 01:47:40|15457.46|15377.46|15458.24|15378.24|15458.24|15378.24|15457.29|15377.29|10
1724291270000|2024-08-22 01:47:50|15458.2|15378.2|15458.75|15378.75|15458.75|15378.75|15458.2|15378.2|10
1724291280000|2024-08-22 01:48:00|15458.73|15378.73|15458.85|15378.85|15458.85|15378.85|15458.73|15378.73|8
1724291290000|2024-08-22 01:48:10|15458.9|15378.9|15458.66|15378.66|15459.12|15379.12|15458.66|15378.66|9
1724291300000|2024-08-22 01:48:20|15458.69|15378.69|15458.82|15378.82|15458.85|15378.85|15458.55|15378.55|10
1724291310000|2024-08-22 01:48:30|15458.86|15378.86|15459|15379|15459.15|15379.15|15458.86|15378.86|9
1724291320000|2024-08-22 01:48:40|15459.14|15379.14|15459.07|15379.07|15459.16|15379.16|15458.89|15378.89|10
1724291330000|2024-08-22 01:48:50|15459.45|15379.45|15459.6|15379.6|15459.74|15379.74|15459.45|15379.45|9
1724291340000|2024-08-22 01:49:00|15457.46|15377.46|15456.93|15376.93|15457.46|15377.46|15456.87|15376.87|10
1724291350000|2024-08-22 01:49:10|15456.92|15376.92|15457.69|15377.69|15457.77|15377.77|15456.92|15376.92|10
1724291360000|2024-08-22 01:49:20|15457.3|15377.3|15457.29|15377.29|15457.38|15377.38|15457.28|15377.28|8
1724291370000|2024-08-22 01:49:30|15457.21|15377.21|15457.67|15377.67|15457.97|15377.97|15457.21|15377.21|9
1724291380000|2024-08-22 01:49:40|15457.68|15377.68|15457.85|15377.85|15457.86|15377.86|15457.68|15377.68|8
1724291390000|2024-08-22 01:49:50|15457.9|15377.9|15457.95|15377.95|15457.95|15377.95|15457.78|15377.78|8
1724291400000|2024-08-22 01:50:00|15457.93|15377.93|15458.32|15378.32|15458.32|15378.32|15457.52|15377.52|10
1724291410000|2024-08-22 01:50:10|15458.2|15378.2|15460.54|15380.54|15460.54|15380.54|15458.14|15378.14|10
1724291420000|2024-08-22 01:50:20|15460.69|15380.69|15460.93|15380.93|15460.93|15380.93|15459.63|15379.63|10
1724291430000|2024-08-22 01:50:30|15461.05|15381.05|15461.28|15381.28|15461.31|15381.31|15461.05|15381.05|8
1724291440000|2024-08-22 01:50:40|15461.26|15381.26|15463.78|15383.78|15463.78|15383.78|15461.26|15381.26|9
1724291450000|2024-08-22 01:50:50|15463.79|15383.79|15464.17|15384.17|15464.17|15384.17|15463.79|15383.79|7
1724291460000|2024-08-22 01:51:00|15464.16|15384.16|15463.72|15383.72|15464.16|15384.16|15463.63|15383.63|9
1724291470000|2024-08-22 01:51:10|15463.96|15383.96|15464.69|15384.69|15464.69|15384.69|15463.9|15383.9|8
1724291480000|2024-08-22 01:51:20|15464.67|15384.67|15466.06|15386.06|15466.06|15386.06|15464.52|15384.52|10
1724291490000|2024-08-22 01:51:30|15466.17|15386.17|15466.09|15386.09|15468.07|15388.07|15466.04|15386.04|10
1724291500000|2024-08-22 01:51:40|15466.24|15386.24|15466.86|15386.86|15466.86|15386.86|15466.24|15386.24|10
1724291510000|2024-08-22 01:51:50|15466.85|15386.85|15466.64|15386.64|15466.85|15386.85|15466.37|15386.37|9
1724291520000|2024-08-22 01:52:00|15466.59|15386.59|15466.3|15386.3|15466.59|15386.59|15466.28|15386.28|6
1724291530000|2024-08-22 01:52:10|15466.31|15386.31|15466.36|15386.36|15466.67|15386.67|15466.26|15386.26|9
1724291540000|2024-08-22 01:52:20|15466.37|15386.37|15466.16|15386.16|15466.44|15386.44|15466.14|15386.14|10
1724291550000|2024-08-22 01:52:30|15466.24|15386.24|15466.76|15386.76|15467.19|15387.19|15466.2|15386.2|10
1724291560000|2024-08-22 01:52:40|15466.42|15386.42|15466.34|15386.34|15466.66|15386.66|15466.34|15386.34|7
1724291570000|2024-08-22 01:52:50|15466.43|15386.43|15465.91|15385.91|15466.43|15386.43|15465.91|15385.91|8
1724291580000|2024-08-22 01:53:00|15465.94|15385.94|15465.13|15385.13|15465.99|15385.99|15465.13|15385.13|9
1724291590000|2024-08-22 01:53:10|15465.05|15385.05|15463.03|15383.03|15465.05|15385.05|15462.92|15382.92|10
1724291600000|2024-08-22 01:53:20|15463|15383|15462.46|15382.46|15463.06|15383.06|15462.46|15382.46|9
1724291610000|2024-08-22 01:53:30|15462.54|15382.54|15462.74|15382.74|15462.74|15382.74|15462.27|15382.27|9
1724291620000|2024-08-22 01:53:40|15462.6|15382.6|15462.61|15382.61|15462.77|15382.77|15462.55|15382.55|10
1724291630000|2024-08-22 01:53:50|15462.38|15382.38|15461.41|15381.41|15462.38|15382.38|15461.4|15381.4|10
1724291640000|2024-08-22 01:54:00|15460.9|15380.9|15460.54|15380.54|15460.91|15380.91|15460.54|15380.54|7
1724291650000|2024-08-22 01:54:10|15460.46|15380.46|15461.2|15381.2|15461.2|15381.2|15459.98|15379.98|10
1724291660000|2024-08-22 01:54:20|15461.32|15381.32|15461.7|15381.7|15461.7|15381.7|15461.32|15381.32|8
1724291670000|2024-08-22 01:54:30|15461.62|15381.62|15462.19|15382.19|15462.19|15382.19|15461.62|15381.62|9
1724291680000|2024-08-22 01:54:40|15462.04|15382.04|15461.1|15381.1|15462.11|15382.11|15461.1|15381.1|9
1724291690000|2024-08-22 01:54:50|15460.59|15380.59|15460.66|15380.66|15462.06|15382.06|15460.21|15380.21|10
1724291700000|2024-08-22 01:55:00|15460.55|15380.55|15460.63|15380.63|15460.7|15380.7|15460.55|15380.55|6
1724291710000|2024-08-22 01:55:10|15460.7|15380.7|15459.6|15379.6|15460.7|15380.7|15459.6|15379.6|9
1724291720000|2024-08-22 01:55:20|15459.13|15379.13|15460.58|15380.58|15460.58|15380.58|15458.89|15378.89|9
1724291730000|2024-08-22 01:55:30|15460.71|15380.71|15462.37|15382.37|15462.59|15382.59|15460.71|15380.71|10
1724291740000|2024-08-22 01:55:40|15462.53|15382.53|15463.7|15383.7|15463.7|15383.7|15462.5|15382.5|8
1724291750000|2024-08-22 01:55:50|15464.05|15384.05|15464.54|15384.54|15464.54|15384.54|15463.99|15383.99|9
1724291760000|2024-08-22 01:56:00|15464.53|15384.53|15463.68|15383.68|15464.53|15384.53|15463.64|15383.64|8
1724291770000|2024-08-22 01:56:10|15463.77|15383.77|15463.81|15383.81|15463.86|15383.86|15463.72|15383.72|7
1724291780000|2024-08-22 01:56:20|15463.85|15383.85|15463.96|15383.96|15463.96|15383.96|15463.54|15383.54|9
1724291790000|2024-08-22 01:56:30|15463.98|15383.98|15467.27|15387.27|15467.27|15387.27|15463.87|15383.87|10
1724291800000|2024-08-22 01:56:40|15467.83|15387.83|15467.63|15387.63|15468.6|15388.6|15467.63|15387.63|10
1724291810000|2024-08-22 01:56:50|15467.61|15387.61|15469|15389|15469.6|15389.6|15467.61|15387.61|10
1724291820000|2024-08-22 01:57:00|15469.69|15389.69|15470.49|15390.49|15470.49|15390.49|15469.69|15389.69|9
1724291830000|2024-08-22 01:57:10|15470.43|15390.43|15472.25|15392.25|15472.25|15392.25|15470.43|15390.43|9
1724291840000|2024-08-22 01:57:20|15472.32|15392.32|15475.62|15395.62|15475.62|15395.62|15472.32|15392.32|9
1724291850000|2024-08-22 01:57:30|15475.67|15395.67|15476.16|15396.16|15478.54|15398.54|15475.67|15395.67|9
1724291860000|2024-08-22 01:57:40|15476.7|15396.7|15477.33|15397.33|15477.33|15397.33|15476.7|15396.7|9
1724291870000|2024-08-22 01:57:50|15477.48|15397.48|15478.93|15398.93|15478.93|15398.93|15477.48|15397.48|9
1724291880000|2024-08-22 01:58:00|15479.15|15399.15|15479.3|15399.3|15479.57|15399.57|15479.15|15399.15|8
1724291890000|2024-08-22 01:58:10|15479.29|15399.29|15479.48|15399.48|15479.48|15399.48|15479.21|15399.21|8
1724291900000|2024-08-22 01:58:20|15479.61|15399.61|15480.76|15400.76|15480.77|15400.77|15479.61|15399.61|9
1724291910000|2024-08-22 01:58:30|15480.67|15400.67|15481.03|15401.03|15481.03|15401.03|15480.67|15400.67|8
1724291920000|2024-08-22 01:58:40|15481.07|15401.07|15480.22|15400.22|15481.31|15401.31|15480.22|15400.22|10
1724291930000|2024-08-22 01:58:50|15480.18|15400.18|15479.95|15399.95|15480.18|15400.18|15479.93|15399.93|8
1724291940000|2024-08-22 01:59:00|15479.96|15399.96|15483.21|15403.21|15483.34|15403.34|15479.96|15399.96|8
1724291950000|2024-08-22 01:59:10|15482.94|15402.94|15482.91|15402.91|15483.09|15403.09|15482.69|15402.69|9
1724291960000|2024-08-22 01:59:20|15482.92|15402.92|15480.5|15400.5|15482.92|15402.92|15480.5|15400.5|9
1724291970000|2024-08-22 01:59:30|15480.41|15400.41|15479.66|15399.66|15480.41|15400.41|15479.66|15399.66|10
1724291980000|2024-08-22 01:59:40|15479.6|15399.6|15478.91|15398.91|15479.67|15399.67|15478.91|15398.91|8
1724291990000|2024-08-22 01:59:50|15478.72|15398.72|15481.82|15401.82|15481.87|15401.87|15478.72|15398.72|10
1724292000000|2024-08-22 02:00:00|15483.66|15403.66|15481.18|15401.18|15483.66|15403.66|15481.18|15401.18|8
1724292010000|2024-08-22 02:00:10|15481.49|15401.49|15480.92|15400.92|15482.25|15402.25|15480.74|15400.74|10
1724292020000|2024-08-22 02:00:20|15480.67|15400.67|15481.44|15401.44|15481.44|15401.44|15480.57|15400.57|9
1724292030000|2024-08-22 02:00:30|15481.77|15401.77|15481.48|15401.48|15481.99|15401.99|15481.45|15401.45|9
1724292040000|2024-08-22 02:00:40|15481.47|15401.47|15479.3|15399.3|15481.54|15401.54|15479.3|15399.3|9
1724292050000|2024-08-22 02:00:50|15478.26|15398.26|15479.14|15399.14|15479.14|15399.14|15477.78|15397.78|9
1724292060000|2024-08-22 02:01:00|15478.8|15398.8|15477.08|15397.08|15478.8|15398.8|15477.07|15397.07|10
1724292070000|2024-08-22 02:01:10|15476.92|15396.92|15474.22|15394.22|15476.92|15396.92|15474.22|15394.22|10
1724292080000|2024-08-22 02:01:20|15474.18|15394.18|15473.75|15393.75|15474.18|15394.18|15473.74|15393.74|10
1724292090000|2024-08-22 02:01:30|15473.56|15393.56|15470.78|15390.78|15473.56|15393.56|15470.78|15390.78|10
1724292100000|2024-08-22 02:01:40|15470.64|15390.64|15471.24|15391.24|15471.24|15391.24|15469.9|15389.9|10
1724292110000|2024-08-22 02:01:50|15471.29|15391.29|15469.39|15389.39|15471.29|15391.29|15469.31|15389.31|10
1724292120000|2024-08-22 02:02:00|15469.38|15389.38|15469.03|15389.03|15469.4|15389.4|15468.92|15388.92|8
1724292130000|2024-08-22 02:02:10|15469.01|15389.01|15470.85|15390.85|15471.02|15391.02|15469.01|15389.01|10
1724292140000|2024-08-22 02:02:20|15470.77|15390.77|15469.89|15389.89|15470.89|15390.89|15469.89|15389.89|9
1724292150000|2024-08-22 02:02:30|15469.86|15389.86|15468.94|15388.94|15470.23|15390.23|15468.94|15388.94|10
1724292160000|2024-08-22 02:02:40|15468.93|15388.93|15467.42|15387.42|15468.93|15388.93|15467.42|15387.42|6
1724292170000|2024-08-22 02:02:50|15467.36|15387.36|15468.2|15388.2|15468.39|15388.39|15467.05|15387.05|10
1724292180000|2024-08-22 02:03:00|15467.58|15387.58|15463.48|15383.48|15467.58|15387.58|15463.48|15383.48|10
1724292190000|2024-08-22 02:03:10|15463.15|15383.15|15461.45|15381.45|15463.15|15383.15|15461.45|15381.45|10
1724292200000|2024-08-22 02:03:20|15461.25|15381.25|15461.88|15381.88|15461.88|15381.88|15460.58|15380.58|10
1724292210000|2024-08-22 02:03:30|15461.95|15381.95|15459.46|15379.46|15462.21|15382.21|15459.46|15379.46|10
1724292220000|2024-08-22 02:03:40|15459.59|15379.59|15459.61|15379.61|15459.63|15379.63|15459.58|15379.58|7
1724292230000|2024-08-22 02:03:50|15459.67|15379.67|15457.41|15377.41|15459.67|15379.67|15457.41|15377.41|10
1724292240000|2024-08-22 02:04:00|15457.39|15377.39|15457.22|15377.22|15457.39|15377.39|15457.14|15377.14|8
1724292250000|2024-08-22 02:04:10|15457.11|15377.11|15457.14|15377.14|15457.14|15377.14|15456.89|15376.89|5
1724292260000|2024-08-22 02:04:20|15456.97|15376.97|15456.89|15376.89|15456.97|15376.97|15455.56|15375.56|10
1724292270000|2024-08-22 02:04:30|15457.4|15377.4|15459.59|15379.59|15459.59|15379.59|15457.39|15377.39|10
1724292280000|2024-08-22 02:04:40|15459.65|15379.65|15461.11|15381.11|15461.11|15381.11|15459.65|15379.65|8
1724292290000|2024-08-22 02:04:50|15461.2|15381.2|15461.16|15381.16|15461.52|15381.52|15461.16|15381.16|9
1724292300000|2024-08-22 02:05:00|15461.39|15381.39|15457.69|15377.69|15461.39|15381.39|15457.66|15377.66|10
1724292310000|2024-08-22 02:05:10|15457.7|15377.7|15457.84|15377.84|15457.85|15377.85|15457.7|15377.7|8
1724292320000|2024-08-22 02:05:20|15457.75|15377.75|15457.82|15377.82|15457.82|15377.82|15457.28|15377.28|10
1724292330000|2024-08-22 02:05:30|15457.87|15377.87|15458.34|15378.34|15458.34|15378.34|15457.85|15377.85|10
1724292340000|2024-08-22 02:05:40|15458.42|15378.42|15459.79|15379.79|15459.86|15379.86|15458.42|15378.42|8
1724292350000|2024-08-22 02:05:50|15459.78|15379.78|15459.91|15379.91|15460.24|15380.24|15459.77|15379.77|9
1724292360000|2024-08-22 02:06:00|15460.19|15380.19|15458.45|15378.45|15460.19|15380.19|15458.45|15378.45|10
1724292370000|2024-08-22 02:06:10|15457.1|15377.1|15455.27|15375.27|15457.1|15377.1|15455.27|15375.27|9
1724292380000|2024-08-22 02:06:20|15455.16|15375.16|15453.91|15373.91|15455.16|15375.16|15453.91|15373.91|10
1724292390000|2024-08-22 02:06:30|15453.87|15373.87|15453.32|15373.32|15453.87|15373.87|15453.32|15373.32|8
1724292400000|2024-08-22 02:06:40|15453.31|15373.31|15454.15|15374.15|15454.15|15374.15|15453.3|15373.3|8
1724292410000|2024-08-22 02:06:50|15454.38|15374.38|15454.17|15374.17|15454.46|15374.46|15454.15|15374.15|7
1724292420000|2024-08-22 02:07:00|15454.12|15374.12|15453.53|15373.53|15454.21|15374.21|15453.53|15373.53|9
1724292430000|2024-08-22 02:07:10|15453.65|15373.65|15452.05|15372.05|15453.67|15373.67|15452.01|15372.01|8
1724292440000|2024-08-22 02:07:20|15452.07|15372.07|15452.43|15372.43|15452.43|15372.43|15452.07|15372.07|10
1724292450000|2024-08-22 02:07:30|15452.35|15372.35|15454.5|15374.5|15454.9|15374.9|15452.29|15372.29|9
1724292460000|2024-08-22 02:07:40|15454.49|15374.49|15456.41|15376.41|15456.41|15376.41|15454.49|15374.49|10
1724292470000|2024-08-22 02:07:50|15456.52|15376.52|15456.13|15376.13|15456.59|15376.59|15456.13|15376.13|10
1724292480000|2024-08-22 02:08:00|15456.07|15376.07|15457.95|15377.95|15457.95|15377.95|15456.07|15376.07|8
1724292490000|2024-08-22 02:08:10|15458.05|15378.05|15458.4|15378.4|15458.4|15378.4|15458.05|15378.05|9
1724292500000|2024-08-22 02:08:20|15458.47|15378.47|15457.04|15377.04|15458.47|15378.47|15457.04|15377.04|8
1724292510000|2024-08-22 02:08:30|15456.85|15376.85|15456.06|15376.06|15456.85|15376.85|15456.06|15376.06|9
1724292520000|2024-08-22 02:08:40|15456.02|15376.02|15455.88|15375.88|15456.02|15376.02|15454.49|15374.49|10
1724292530000|2024-08-22 02:08:50|15455.94|15375.94|15455.55|15375.55|15455.99|15375.99|15455.55|15375.55|8
1724292540000|2024-08-22 02:09:00|15455.67|15375.67|15455.32|15375.32|15455.7|15375.7|15455.32|15375.32|6
1724292550000|2024-08-22 02:09:10|15455.31|15375.31|15454.3|15374.3|15455.31|15375.31|15454.3|15374.3|7
1724292560000|2024-08-22 02:09:20|15454.14|15374.14|15452.14|15372.14|15454.15|15374.15|15452.14|15372.14|9
1724292570000|2024-08-22 02:09:30|15452.04|15372.04|15449.1|15369.1|15452.04|15372.04|15449.1|15369.1|10
1724292580000|2024-08-22 02:09:40|15449.01|15369.01|15447.41|15367.41|15449.01|15369.01|15447.4|15367.4|9
1724292590000|2024-08-22 02:09:50|15446.94|15366.94|15442.44|15362.44|15447.13|15367.13|15442.44|15362.44|10
1724292600000|2024-08-22 02:10:00|15442.7|15362.7|15444.92|15364.92|15444.92|15364.92|15442.7|15362.7|10
1724292610000|2024-08-22 02:10:10|15444.72|15364.72|15445.08|15365.08|15445.1|15365.1|15444.55|15364.55|10
1724292620000|2024-08-22 02:10:20|15445.24|15365.24|15445.74|15365.74|15445.85|15365.85|15444.78|15364.78|10
1724292630000|2024-08-22 02:10:30|15445.58|15365.58|15447.9|15367.9|15447.96|15367.96|15445.48|15365.48|8
1724292640000|2024-08-22 02:10:40|15447.81|15367.81|15447.72|15367.72|15447.81|15367.81|15447.51|15367.51|8
1724292650000|2024-08-22 02:10:50|15447.69|15367.69|15447.56|15367.56|15447.73|15367.73|15446.81|15366.81|10
1724292660000|2024-08-22 02:11:00|15447.6|15367.6|15447.35|15367.35|15447.6|15367.6|15447.18|15367.18|7
1724292670000|2024-08-22 02:11:10|15447.83|15367.83|15447.3|15367.3|15447.83|15367.83|15447.3|15367.3|7
1724292680000|2024-08-22 02:11:20|15447.31|15367.31|15447.95|15367.95|15447.95|15367.95|15446.96|15366.96|10
1724292690000|2024-08-22 02:11:30|15447.94|15367.94|15450.22|15370.22|15450.22|15370.22|15447.82|15367.82|9
1724292700000|2024-08-22 02:11:40|15450.33|15370.33|15449.32|15369.32|15450.51|15370.51|15448.92|15368.92|9
1724292710000|2024-08-22 02:11:50|15449.3|15369.3|15451.91|15371.91|15451.91|15371.91|15449.3|15369.3|10
1724292720000|2024-08-22 02:12:00|15451.92|15371.92|15453.98|15373.98|15453.98|15373.98|15451.92|15371.92|9
1724292730000|2024-08-22 02:12:10|15454.05|15374.05|15454.3|15374.3|15454.3|15374.3|15453.64|15373.64|9
1724292740000|2024-08-22 02:12:20|15454.38|15374.38|15454.77|15374.77|15454.77|15374.77|15454.14|15374.14|10
1724292750000|2024-08-22 02:12:30|15454.79|15374.79|15454.58|15374.58|15454.8|15374.8|15454.44|15374.44|8
1724292760000|2024-08-22 02:12:40|15454.75|15374.75|15454.6|15374.6|15454.9|15374.9|15454.6|15374.6|8
1724292770000|2024-08-22 02:12:50|15454.59|15374.59|15454.87|15374.87|15454.88|15374.88|15454.59|15374.59|8
1724292780000|2024-08-22 02:13:00|15454.86|15374.86|15455.51|15375.51|15455.51|15375.51|15454.86|15374.86|6
1724292790000|2024-08-22 02:13:10|15455.33|15375.33|15454.57|15374.57|15455.33|15375.33|15454.57|15374.57|10
1724292800000|2024-08-22 02:13:20|15454.54|15374.54|15454.21|15374.21|15454.54|15374.54|15454.06|15374.06|9
1724292810000|2024-08-22 02:13:30|15454.18|15374.18|15453.42|15373.42|15454.19|15374.19|15453.42|15373.42|5
1724292820000|2024-08-22 02:13:40|15453.4|15373.4|15452.04|15372.04|15453.5|15373.5|15452.04|15372.04|6
1724292830000|2024-08-22 02:13:50|15451.91|15371.91|15450.57|15370.57|15451.91|15371.91|15450.57|15370.57|9
1724292840000|2024-08-22 02:14:00|15450.52|15370.52|15451.65|15371.65|15451.65|15371.65|15450.49|15370.49|10
1724292850000|2024-08-22 02:14:10|15451.86|15371.86|15451.45|15371.45|15451.88|15371.88|15451.45|15371.45|9
1724292860000|2024-08-22 02:14:20|15451.38|15371.38|15451.2|15371.2|15451.38|15371.38|15451.08|15371.08|7
1724292870000|2024-08-22 02:14:30|15451.19|15371.19|15450.69|15370.69|15451.19|15371.19|15450.69|15370.69|6
1724292880000|2024-08-22 02:14:40|15450.68|15370.68|15450.11|15370.11|15450.68|15370.68|15450.03|15370.03|8
1724292890000|2024-08-22 02:14:50|15450.1|15370.1|15450.26|15370.26|15450.26|15370.26|15449.58|15369.58|9
1724292900000|2024-08-22 02:15:00|15450.43|15370.43|15450.22|15370.22|15450.65|15370.65|15450.15|15370.15|10
1724292910000|2024-08-22 02:15:10|15450.23|15370.23|15449.57|15369.57|15450.23|15370.23|15449.52|15369.52|8
1724292920000|2024-08-22 02:15:20|15449.55|15369.55|15449.71|15369.71|15449.71|15369.71|15449.37|15369.37|10
1724292930000|2024-08-22 02:15:30|15449.99|15369.99|15450.75|15370.75|15450.75|15370.75|15449.99|15369.99|10
1724292940000|2024-08-22 02:15:40|15450.81|15370.81|15450.59|15370.59|15450.92|15370.92|15450.55|15370.55|9
1724292950000|2024-08-22 02:15:50|15450.72|15370.72|15450.77|15370.77|15450.77|15370.77|15450.58|15370.58|9
1724292960000|2024-08-22 02:16:00|15450.79|15370.79|15449.86|15369.86|15450.79|15370.79|15449.86|15369.86|9
1724292970000|2024-08-22 02:16:10|15449.84|15369.84|15449.24|15369.24|15449.84|15369.84|15449.24|15369.24|9
1724292980000|2024-08-22 02:16:20|15449.12|15369.12|15449.41|15369.41|15449.41|15369.41|15449.12|15369.12|9
1724292990000|2024-08-22 02:16:30|15448.53|15368.53|15448.25|15368.25|15448.72|15368.72|15447.35|15367.35|10
1724293000000|2024-08-22 02:16:40|15447.95|15367.95|15441.9|15361.9|15447.95|15367.95|15441.9|15361.9|10
1724293010000|2024-08-22 02:16:50|15441.49|15361.49|15438.53|15358.53|15441.49|15361.49|15438.52|15358.52|10
1724293020000|2024-08-22 02:17:00|15438.69|15358.69|15435.84|15355.84|15438.69|15358.69|15434.77|15354.77|10
1724293030000|2024-08-22 02:17:10|15435.95|15355.95|15435.61|15355.61|15435.95|15355.95|15435.29|15355.29|10
1724293040000|2024-08-22 02:17:20|15435.57|15355.57|15436.9|15356.9|15436.9|15356.9|15435.57|15355.57|8
1724293050000|2024-08-22 02:17:30|15438.07|15358.07|15439.36|15359.36|15439.61|15359.61|15438.07|15358.07|10
1724293060000|2024-08-22 02:17:40|15439.56|15359.56|15438.76|15358.76|15439.78|15359.78|15438.17|15358.17|10
1724293070000|2024-08-22 02:17:50|15438.92|15358.92|15439.09|15359.09|15439.14|15359.14|15438.92|15358.92|9
1724293080000|2024-08-22 02:18:00|15439.07|15359.07|15436.7|15356.7|15439.09|15359.09|15436.7|15356.7|10
1724293090000|2024-08-22 02:18:10|15436.91|15356.91|15437.45|15357.45|15437.47|15357.47|15436.84|15356.84|10
1724293100000|2024-08-22 02:18:20|15437.59|15357.59|15439.39|15359.39|15439.39|15359.39|15437.51|15357.51|10
1724293110000|2024-08-22 02:18:30|15439.45|15359.45|15440.14|15360.14|15440.15|15360.15|15439.22|15359.22|8
1724293120000|2024-08-22 02:18:40|15439.98|15359.98|15441.61|15361.61|15441.61|15361.61|15439.91|15359.91|7
1724293130000|2024-08-22 02:18:50|15441.63|15361.63|15443.25|15363.25|15443.34|15363.34|15441.63|15361.63|9
1724293140000|2024-08-22 02:19:00|15442.99|15362.99|15443.56|15363.56|15443.56|15363.56|15442.59|15362.59|10
1724293150000|2024-08-22 02:19:10|15443.3|15363.3|15442.62|15362.62|15443.3|15363.3|15442.61|15362.61|6
1724293160000|2024-08-22 02:19:20|15443.89|15363.89|15443.62|15363.62|15443.89|15363.89|15443.22|15363.22|9
1724293170000|2024-08-22 02:19:30|15443.63|15363.63|15441.61|15361.61|15443.63|15363.63|15441.61|15361.61|10
1724293180000|2024-08-22 02:19:40|15441.48|15361.48|15438.7|15358.7|15441.53|15361.53|15438.7|15358.7|10
1724293190000|2024-08-22 02:19:50|15438.36|15358.36|15438.02|15358.02|15438.36|15358.36|15437.2|15357.2|10
1724293200000|2024-08-22 02:20:00|15438.96|15358.96|15438.85|15358.85|15439.76|15359.76|15438.85|15358.85|9
1724293210000|2024-08-22 02:20:10|15438.7|15358.7|15437.35|15357.35|15438.7|15358.7|15437.35|15357.35|9
1724293220000|2024-08-22 02:20:20|15437.25|15357.25|15437.56|15357.56|15437.56|15357.56|15437.25|15357.25|9
1724293230000|2024-08-22 02:20:30|15437.44|15357.44|15436.36|15356.36|15437.44|15357.44|15436.18|15356.18|9
1724293240000|2024-08-22 02:20:40|15436.34|15356.34|15434.97|15354.97|15436.58|15356.58|15434.97|15354.97|10
1724293250000|2024-08-22 02:20:50|15434.32|15354.32|15435.82|15355.82|15435.87|15355.87|15434.09|15354.09|10
1724293260000|2024-08-22 02:21:00|15435.8|15355.8|15436.25|15356.25|15436.32|15356.32|15435.8|15355.8|8
1724293270000|2024-08-22 02:21:10|15435.9|15355.9|15432.71|15352.71|15435.9|15355.9|15432.71|15352.71|9
1724293280000|2024-08-22 02:21:20|15432.74|15352.74|15432.88|15352.88|15432.99|15352.99|15432.74|15352.74|7
1724293290000|2024-08-22 02:21:30|15433.08|15353.08|15434.94|15354.94|15434.94|15354.94|15433.08|15353.08|10
1724293300000|2024-08-22 02:21:40|15435.24|15355.24|15435.93|15355.93|15436.11|15356.11|15435.24|15355.24|9
1724293310000|2024-08-22 02:21:50|15435.9|15355.9|15435.79|15355.79|15435.95|15355.95|15435.78|15355.78|8
1724293320000|2024-08-22 02:22:00|15435.8|15355.8|15436.1|15356.1|15436.1|15356.1|15435.56|15355.56|10
1724293330000|2024-08-22 02:22:10|15436.22|15356.22|15435.49|15355.49|15436.55|15356.55|15435.49|15355.49|9
1724293340000|2024-08-22 02:22:20|15435.56|15355.56|15435.56|15355.56|15435.78|15355.78|15435.54|15355.54|10
1724293350000|2024-08-22 02:22:30|15435.59|15355.59|15435.36|15355.36|15435.85|15355.85|15435.36|15355.36|9
1724293360000|2024-08-22 02:22:40|15435.18|15355.18|15435.41|15355.41|15435.52|15355.52|15435.18|15355.18|8
1724293370000|2024-08-22 02:22:50|15435.42|15355.42|15435.02|15355.02|15435.48|15355.48|15435.02|15355.02|8
1724293380000|2024-08-22 02:23:00|15435|15355|15434.04|15354.04|15435|15355|15433.95|15353.95|9
1724293390000|2024-08-22 02:23:10|15434.07|15354.07|15433.45|15353.45|15434.07|15354.07|15433.38|15353.38|9
1724293400000|2024-08-22 02:23:20|15433.62|15353.62|15432.97|15352.97|15433.83|15353.83|15432.97|15352.97|8
1724293410000|2024-08-22 02:23:30|15432.94|15352.94|15433.12|15353.12|15433.12|15353.12|15431.79|15351.79|9
1724293420000|2024-08-22 02:23:40|15433.33|15353.33|15431.96|15351.96|15433.43|15353.43|15431.96|15351.96|10
1724293430000|2024-08-22 02:23:50|15432|15352|15430.67|15350.67|15432|15352|15430.33|15350.33|10
1724293440000|2024-08-22 02:24:00|15430.49|15350.49|15430.67|15350.67|15430.74|15350.74|15430.36|15350.36|10
1724293450000|2024-08-22 02:24:10|15430.69|15350.69|15430.28|15350.28|15430.69|15350.69|15430.28|15350.28|7
1724293460000|2024-08-22 02:24:20|15430.27|15350.27|15430.37|15350.37|15430.37|15350.37|15428.85|15348.85|9
1724293470000|2024-08-22 02:24:30|15430.46|15350.46|15429.69|15349.69|15431.15|15351.15|15429.69|15349.69|10
1724293480000|2024-08-22 02:24:40|15429.64|15349.64|15428.75|15348.75|15429.64|15349.64|15428.75|15348.75|9
1724293490000|2024-08-22 02:24:50|15428.74|15348.74|15427.93|15347.93|15428.74|15348.74|15427.93|15347.93|9
1724293500000|2024-08-22 02:25:00|15427.89|15347.89|15428.48|15348.48|15428.48|15348.48|15427.16|15347.16|9
1724293510000|2024-08-22 02:25:10|15428.64|15348.64|15428.53|15348.53|15428.82|15348.82|15428.53|15348.53|9
1724293520000|2024-08-22 02:25:20|15428.25|15348.25|15428.11|15348.11|15428.38|15348.38|15428.11|15348.11|6
1724293530000|2024-08-22 02:25:30|15428.1|15348.1|15426.75|15346.75|15428.35|15348.35|15425.83|15345.83|10
1724293540000|2024-08-22 02:25:40|15427.21|15347.21|15421.64|15341.64|15427.57|15347.57|15421.64|15341.64|10
1724293550000|2024-08-22 02:25:50|15421.53|15341.53|15420.59|15340.59|15421.54|15341.54|15420.59|15340.59|10
1724293560000|2024-08-22 02:26:00|15420.1|15340.1|15419.45|15339.45|15420.1|15340.1|15419.18|15339.18|10
1724293570000|2024-08-22 02:26:10|15419.44|15339.44|15419.52|15339.52|15419.52|15339.52|15419.3|15339.3|9
1724293580000|2024-08-22 02:26:20|15419.22|15339.22|15418.71|15338.71|15419.73|15339.73|15418.53|15338.53|9
1724293590000|2024-08-22 02:26:30|15418.7|15338.7|15416.85|15336.85|15418.73|15338.73|15416.64|15336.64|10
1724293600000|2024-08-22 02:26:40|15416.83|15336.83|15420.67|15340.67|15420.67|15340.67|15416.78|15336.78|10
1724293610000|2024-08-22 02:26:50|15420.69|15340.69|15420.61|15340.61|15420.73|15340.73|15419.54|15339.54|10
1724293620000|2024-08-22 02:27:00|15420.6|15340.6|15418.31|15338.31|15420.62|15340.62|15418.31|15338.31|10
1724293630000|2024-08-22 02:27:10|15418.24|15338.24|15420|15340|15420|15340|15418.24|15338.24|10
1724293640000|2024-08-22 02:27:20|15420.01|15340.01|15422.14|15342.14|15422.18|15342.18|15419.9|15339.9|10
1724293650000|2024-08-22 02:27:30|15421.87|15341.87|15420.91|15340.91|15421.87|15341.87|15420.01|15340.01|10
1724293660000|2024-08-22 02:27:40|15420.95|15340.95|15419.54|15339.54|15420.96|15340.96|15419.26|15339.26|10
1724293670000|2024-08-22 02:27:50|15419.52|15339.52|15417.33|15337.33|15419.69|15339.69|15417.33|15337.33|10
1724293680000|2024-08-22 02:28:00|15417.12|15337.12|15415.47|15335.47|15417.2|15337.2|15415.32|15335.32|9
1724293690000|2024-08-22 02:28:10|15415.24|15335.24|15414.72|15334.72|15415.24|15335.24|15414.65|15334.65|9
1724293700000|2024-08-22 02:28:20|15414.58|15334.58|15414.68|15334.68|15414.68|15334.68|15414.56|15334.56|8
1724293710000|2024-08-22 02:28:30|15414.67|15334.67|15415.45|15335.45|15415.45|15335.45|15414.45|15334.45|10
1724293720000|2024-08-22 02:28:40|15414.45|15334.45|15413.75|15333.75|15414.45|15334.45|15413.56|15333.56|9
1724293730000|2024-08-22 02:28:50|15413.74|15333.74|15413.96|15333.96|15414.39|15334.39|15413.74|15333.74|10
1724293740000|2024-08-22 02:29:00|15413.94|15333.94|15413.88|15333.88|15413.94|15333.94|15413.73|15333.73|7
1724293750000|2024-08-22 02:29:10|15413.86|15333.86|15415.68|15335.68|15415.68|15335.68|15413.86|15333.86|6
1724293760000|2024-08-22 02:29:20|15415.78|15335.78|15417.18|15337.18|15417.33|15337.33|15415.78|15335.78|9
1724293770000|2024-08-22 02:29:30|15416.69|15336.69|15414.79|15334.79|15416.69|15336.69|15414.79|15334.79|10
1724293780000|2024-08-22 02:29:40|15414.81|15334.81|15410.19|15330.19|15414.85|15334.85|15410.19|15330.19|9
1724293790000|2024-08-22 02:29:50|15408.35|15328.35|15406.91|15326.91|15408.35|15328.35|15406.68|15326.68|10
1724293800000|2024-08-22 02:30:00|15406.93|15326.93|15406.75|15326.75|15407.74|15327.74|15406.75|15326.75|9
1724293810000|2024-08-22 02:30:10|15406.95|15326.95|15404.36|15324.36|15406.95|15326.95|15404.36|15324.36|10
1724293820000|2024-08-22 02:30:20|15404.18|15324.18|15405.52|15325.52|15405.52|15325.52|15403.47|15323.47|10
1724293830000|2024-08-22 02:30:30|15406.7|15326.7|15408.03|15328.03|15408.04|15328.04|15406.7|15326.7|10
1724293840000|2024-08-22 02:30:40|15408.1|15328.1|15409.04|15329.04|15409.85|15329.85|15407.47|15327.47|10
1724293850000|2024-08-22 02:30:50|15408.86|15328.86|15409.01|15329.01|15409.27|15329.27|15408.86|15328.86|10
1724293860000|2024-08-22 02:31:00|15409.03|15329.03|15410.2|15330.2|15410.2|15330.2|15409.03|15329.03|10
1724293870000|2024-08-22 02:31:10|15410.47|15330.47|15410.88|15330.88|15411.07|15331.07|15410.37|15330.37|8
1724293880000|2024-08-22 02:31:20|15410.84|15330.84|15413.21|15333.21|15413.21|15333.21|15410.84|15330.84|9
1724293890000|2024-08-22 02:31:30|15413.26|15333.26|15418.08|15338.08|15418.08|15338.08|15413.26|15333.26|10
1724293900000|2024-08-22 02:31:40|15419.4|15339.4|15421.31|15341.31|15421.42|15341.42|15419.4|15339.4|10
1724293910000|2024-08-22 02:31:50|15422.24|15342.24|15420.42|15340.42|15422.24|15342.24|15420.42|15340.42|10
1724293920000|2024-08-22 02:32:00|15419.94|15339.94|15421.08|15341.08|15421.08|15341.08|15419.8|15339.8|9
1724293930000|2024-08-22 02:32:10|15421.37|15341.37|15422.96|15342.96|15422.96|15342.96|15421.37|15341.37|10
1724293940000|2024-08-22 02:32:20|15423.47|15343.47|15424.21|15344.21|15424.21|15344.21|15423.4|15343.4|10
1724293950000|2024-08-22 02:32:30|15424.25|15344.25|15425.1|15345.1|15425.1|15345.1|15423.84|15343.84|9
1724293960000|2024-08-22 02:32:40|15425.28|15345.28|15426.53|15346.53|15426.53|15346.53|15425.21|15345.21|10
1724293970000|2024-08-22 02:32:50|15425.89|15345.89|15424.5|15344.5|15426|15346|15424.5|15344.5|10
1724293980000|2024-08-22 02:33:00|15424.75|15344.75|15423.32|15343.32|15424.75|15344.75|15423.32|15343.32|9
1724293990000|2024-08-22 02:33:10|15423.06|15343.06|15421.85|15341.85|15423.17|15343.17|15421.85|15341.85|10
1724294000000|2024-08-22 02:33:20|15423.84|15343.84|15424.65|15344.65|15425.66|15345.66|15423.84|15343.84|10
1724294010000|2024-08-22 02:33:30|15424.83|15344.83|15424.72|15344.72|15424.9|15344.9|15424.39|15344.39|9
1724294020000|2024-08-22 02:33:40|15423.65|15343.65|15421.35|15341.35|15423.65|15343.65|15421.35|15341.35|10
1724294030000|2024-08-22 02:33:50|15420.86|15340.86|15419.92|15339.92|15421.31|15341.31|15419.92|15339.92|10
1724294040000|2024-08-22 02:34:00|15419.87|15339.87|15421.04|15341.04|15421.12|15341.12|15419.87|15339.87|10
1724294050000|2024-08-22 02:34:10|15421.03|15341.03|15420.98|15340.98|15421.03|15341.03|15420.93|15340.93|8
1724294060000|2024-08-22 02:34:20|15420.6|15340.6|15418.52|15338.52|15420.6|15340.6|15418.36|15338.36|10
1724294070000|2024-08-22 02:34:30|15418.21|15338.21|15419.14|15339.14|15419.15|15339.15|15418.2|15338.2|9
1724294080000|2024-08-22 02:34:40|15419.11|15339.11|15420.06|15340.06|15420.06|15340.06|15419.1|15339.1|9
1724294090000|2024-08-22 02:34:50|15420.12|15340.12|15420.67|15340.67|15420.78|15340.78|15420.12|15340.12|10
1724294100000|2024-08-22 02:35:00|15420.69|15340.69|15420.8|15340.8|15420.8|15340.8|15420.52|15340.52|10
1724294110000|2024-08-22 02:35:10|15420.94|15340.94|15422.51|15342.51|15422.51|15342.51|15420.94|15340.94|9
1724294120000|2024-08-22 02:35:20|15423.07|15343.07|15425.91|15345.91|15425.94|15345.94|15423.07|15343.07|10
1724294130000|2024-08-22 02:35:30|15425.44|15345.44|15424.75|15344.75|15425.67|15345.67|15424.75|15344.75|10
1724294140000|2024-08-22 02:35:40|15424.7|15344.7|15426.68|15346.68|15426.68|15346.68|15424.7|15344.7|9
1724294150000|2024-08-22 02:35:50|15426.56|15346.56|15425.71|15345.71|15426.84|15346.84|15425.7|15345.7|8
1724294160000|2024-08-22 02:36:00|15425.66|15345.66|15425.72|15345.72|15426.04|15346.04|15425.66|15345.66|9
1724294170000|2024-08-22 02:36:10|15425.04|15345.04|15423.04|15343.04|15425.04|15345.04|15423.04|15343.04|10
1724294180000|2024-08-22 02:36:20|15423.09|15343.09|15423.99|15343.99|15423.99|15343.99|15423.09|15343.09|9
1724294190000|2024-08-22 02:36:30|15424.02|15344.02|15424|15344|15424.13|15344.13|15423.77|15343.77|9
1724294200000|2024-08-22 02:36:40|15424.12|15344.12|15425.04|15345.04|15425.06|15345.06|15424.12|15344.12|9
1724294210000|2024-08-22 02:36:50|15425.05|15345.05|15425.52|15345.52|15425.9|15345.9|15425.05|15345.05|9
1724294220000|2024-08-22 02:37:00|15425.67|15345.67|15425.1|15345.1|15425.67|15345.67|15424.32|15344.32|10
1724294230000|2024-08-22 02:37:10|15424.38|15344.38|15420.34|15340.34|15424.38|15344.38|15419.52|15339.52|10
1724294240000|2024-08-22 02:37:20|15420.41|15340.41|15419.29|15339.29|15420.41|15340.41|15418.49|15338.49|10
1724294250000|2024-08-22 02:37:30|15418.67|15338.67|15416.71|15336.71|15418.67|15338.67|15416.69|15336.69|10
1724294260000|2024-08-22 02:37:40|15416.37|15336.37|15419.42|15339.42|15419.42|15339.42|15416.22|15336.22|9
1724294270000|2024-08-22 02:37:50|15419.69|15339.69|15417.73|15337.73|15419.87|15339.87|15417.73|15337.73|10
1724294280000|2024-08-22 02:38:00|15417.7|15337.7|15417.52|15337.52|15418.54|15338.54|15417.52|15337.52|10
1724294290000|2024-08-22 02:38:10|15417.6|15337.6|15414.83|15334.83|15417.6|15337.6|15414.83|15334.83|9
1724294300000|2024-08-22 02:38:20|15414.81|15334.81|15410.85|15330.85|15414.81|15334.81|15410.8|15330.8|10
1724294310000|2024-08-22 02:38:30|15410.55|15330.55|15411.34|15331.34|15411.35|15331.35|15410.55|15330.55|7
1724294320000|2024-08-22 02:38:40|15410.87|15330.87|15409.05|15329.05|15412.34|15332.34|15409.05|15329.05|10
1724294330000|2024-08-22 02:38:50|15408.58|15328.58|15406.31|15326.31|15408.62|15328.62|15406.31|15326.31|10
1724294340000|2024-08-22 02:39:00|15405.03|15325.03|15403.31|15323.31|15405.03|15325.03|15402.72|15322.72|10
1724294350000|2024-08-22 02:39:10|15403.16|15323.16|15405.07|15325.07|15405.07|15325.07|15403.16|15323.16|8
1724294360000|2024-08-22 02:39:20|15405.09|15325.09|15406.82|15326.82|15408.36|15328.36|15405.09|15325.09|9
1724294370000|2024-08-22 02:39:30|15406.91|15326.91|15409.54|15329.54|15409.54|15329.54|15406.91|15326.91|10
1724294380000|2024-08-22 02:39:40|15409.77|15329.77|15411.19|15331.19|15411.19|15331.19|15409.77|15329.77|8
1724294390000|2024-08-22 02:39:50|15411.23|15331.23|15411.08|15331.08|15411.29|15331.29|15410.93|15330.93|10
1724294400000|2024-08-22 02:40:00|15410.93|15330.93|15412.34|15332.34|15412.34|15332.34|15410.71|15330.71|10
1724294410000|2024-08-22 02:40:10|15411.54|15331.54|15409.16|15329.16|15411.54|15331.54|15409.16|15329.16|10
1724294420000|2024-08-22 02:40:20|15409.06|15329.06|15407.71|15327.71|15409.06|15329.06|15407.71|15327.71|10
1724294430000|2024-08-22 02:40:30|15407.75|15327.75|15408.69|15328.69|15408.84|15328.84|15407.75|15327.75|10
1724294440000|2024-08-22 02:40:40|15408.81|15328.81|15407.05|15327.05|15408.81|15328.81|15406.95|15326.95|9
1724294450000|2024-08-22 02:40:50|15407.39|15327.39|15408.09|15328.09|15408.26|15328.26|15406.55|15326.55|9
1724294460000|2024-08-22 02:41:00|15408.15|15328.15|15407.88|15327.88|15408.41|15328.41|15407.88|15327.88|10
1724294470000|2024-08-22 02:41:10|15407.71|15327.71|15405.63|15325.63|15407.71|15327.71|15405.63|15325.63|10
1724294480000|2024-08-22 02:41:20|15405.69|15325.69|15407.44|15327.44|15407.44|15327.44|15405.69|15325.69|10
1724294490000|2024-08-22 02:41:30|15407.3|15327.3|15407.06|15327.06|15407.33|15327.33|15407.06|15327.06|9
1724294500000|2024-08-22 02:41:40|15406.96|15326.96|15406.77|15326.77|15406.96|15326.96|15405.98|15325.98|7
1724294510000|2024-08-22 02:41:50|15406.82|15326.82|15406.91|15326.91|15406.91|15326.91|15406.73|15326.73|7
1724294520000|2024-08-22 02:42:00|15405.84|15325.84|15404.7|15324.7|15405.84|15325.84|15404.52|15324.52|9
1724294530000|2024-08-22 02:42:10|15405.61|15325.61|15403|15323|15406.39|15326.39|15403|15323|10
1724294540000|2024-08-22 02:42:20|15401.7|15321.7|15399.31|15319.31|15401.7|15321.7|15399.31|15319.31|10
1724294550000|2024-08-22 02:42:30|15398.36|15318.36|15397.18|15317.18|15398.36|15318.36|15397.18|15317.18|9
1724294560000|2024-08-22 02:42:40|15397.12|15317.12|15395.01|15315.01|15397.75|15317.75|15395.01|15315.01|10
1724294570000|2024-08-22 02:42:50|15394.91|15314.91|15387.02|15307.02|15394.91|15314.91|15387.02|15307.02|10
1724294580000|2024-08-22 02:43:00|15386.34|15306.34|15383.3|15303.3|15386.34|15306.34|15383.14|15303.14|10
1724294590000|2024-08-22 02:43:10|15383.03|15303.03|15379.94|15299.94|15383.03|15303.03|15379.94|15299.94|10
1724294600000|2024-08-22 02:43:20|15379.85|15299.85|15375.45|15295.45|15380.08|15300.08|15375.45|15295.45|10
1724294610000|2024-08-22 02:43:30|15375.08|15295.08|15373.4|15293.4|15375.54|15295.54|15372.67|15292.67|10
1724294620000|2024-08-22 02:43:40|15373.51|15293.51|15372.06|15292.06|15374.14|15294.14|15372.06|15292.06|10
1724294630000|2024-08-22 02:43:50|15371.55|15291.55|15372.28|15292.28|15372.28|15292.28|15370.9|15290.9|10
1724294640000|2024-08-22 02:44:00|15372.33|15292.33|15374.06|15294.06|15374.11|15294.11|15372.22|15292.22|10
1724294650000|2024-08-22 02:44:10|15373.98|15293.98|15375.28|15295.28|15375.28|15295.28|15373.98|15293.98|9
1724294660000|2024-08-22 02:44:20|15375.43|15295.43|15377.06|15297.06|15377.06|15297.06|15375.43|15295.43|10
1724294670000|2024-08-22 02:44:30|15377.07|15297.07|15377.86|15297.86|15377.86|15297.86|15376.04|15296.04|9
1724294680000|2024-08-22 02:44:40|15378.17|15298.17|15379.32|15299.32|15379.32|15299.32|15377.89|15297.89|10
1724294690000|2024-08-22 02:44:50|15379.85|15299.85|15380.57|15300.57|15381.08|15301.08|15379.85|15299.85|10
1724294700000|2024-08-22 02:45:00|15380.53|15300.53|15378.93|15298.93|15380.59|15300.59|15378.82|15298.82|10
1724294710000|2024-08-22 02:45:10|15379.72|15299.72|15380.43|15300.43|15380.43|15300.43|15379.72|15299.72|9
1724294720000|2024-08-22 02:45:20|15380.53|15300.53|15381.31|15301.31|15381.31|15301.31|15380.53|15300.53|8
1724294730000|2024-08-22 02:45:30|15381.5|15301.5|15381.86|15301.86|15382.21|15302.21|15381.5|15301.5|10
1724294740000|2024-08-22 02:45:40|15381.77|15301.77|15380.69|15300.69|15381.77|15301.77|15380.64|15300.64|9
1724294750000|2024-08-22 02:45:50|15380.48|15300.48|15379.04|15299.04|15380.48|15300.48|15378.92|15298.92|10
1724294760000|2024-08-22 02:46:00|15379.05|15299.05|15379|15299|15379.35|15299.35|15378.69|15298.69|10
1724294770000|2024-08-22 02:46:10|15379.12|15299.12|15379.24|15299.24|15379.56|15299.56|15378.96|15298.96|9
1724294780000|2024-08-22 02:46:20|15379.28|15299.28|15379.39|15299.39|15379.55|15299.55|15377.99|15297.99|10
1724294790000|2024-08-22 02:46:30|15379.42|15299.42|15370.38|15290.38|15379.42|15299.42|15370.38|15290.38|10
1724294800000|2024-08-22 02:46:40|15370.97|15290.97|15368.98|15288.98|15371.3|15291.3|15368.71|15288.71|9
1724294810000|2024-08-22 02:46:50|15369.27|15289.27|15368.8|15288.8|15370.01|15290.01|15368.8|15288.8|10
1724294820000|2024-08-22 02:47:00|15368.53|15288.53|15368.07|15288.07|15368.77|15288.77|15368.07|15288.07|10
1724294830000|2024-08-22 02:47:10|15367.67|15287.67|15365.54|15285.54|15367.75|15287.75|15365.53|15285.53|10
1724294840000|2024-08-22 02:47:20|15365.51|15285.51|15366.71|15286.71|15366.71|15286.71|15365.51|15285.51|10
1724294850000|2024-08-22 02:47:30|15366.36|15286.36|15368.7|15288.7|15368.85|15288.85|15366.36|15286.36|10
1724294860000|2024-08-22 02:47:40|15368.63|15288.63|15369.07|15289.07|15369.91|15289.91|15368.63|15288.63|8
1724294870000|2024-08-22 02:47:50|15369.23|15289.23|15369.47|15289.47|15369.47|15289.47|15369.01|15289.01|10
1724294880000|2024-08-22 02:48:00|15369.42|15289.42|15366.49|15286.49|15369.42|15289.42|15366.13|15286.13|10
1724294890000|2024-08-22 02:48:10|15368.09|15288.09|15361.36|15281.36|15368.09|15288.09|15361.36|15281.36|10
1724294900000|2024-08-22 02:48:20|15361.39|15281.39|15358.94|15278.94|15361.72|15281.72|15358.34|15278.34|10
1724294910000|2024-08-22 02:48:30|15359.22|15279.22|15357.44|15277.44|15359.5|15279.5|15355.73|15275.73|10
1724294920000|2024-08-22 02:48:40|15358.07|15278.07|15354.79|15274.79|15358.31|15278.31|15354.79|15274.79|10
1724294930000|2024-08-22 02:48:50|15354.04|15274.04|15344.91|15264.91|15354.04|15274.04|15344.48|15264.48|10
1724294940000|2024-08-22 02:49:00|15345.59|15265.59|15335.28|15255.28|15345.69|15265.69|15335.28|15255.28|10
1724294950000|2024-08-22 02:49:10|15335.5|15255.5|15329.85|15249.85|15335.5|15255.5|15329.25|15249.25|10
1724294960000|2024-08-22 02:49:20|15329.97|15249.97|15329.76|15249.76|15330.9|15250.9|15329.51|15249.51|10
1724294970000|2024-08-22 02:49:30|15329.67|15249.67|15329.85|15249.85|15331.04|15251.04|15329.67|15249.67|10
1724294980000|2024-08-22 02:49:40|15329.87|15249.87|15333.31|15253.31|15333.81|15253.81|15329.71|15249.71|10
1724294990000|2024-08-22 02:49:50|15332.93|15252.93|15325.92|15245.92|15334.36|15254.36|15325.92|15245.92|10
1724295000000|2024-08-22 02:50:00|15326.12|15246.12|15328.22|15248.22|15328.47|15248.47|15326.12|15246.12|10
1724295010000|2024-08-22 02:50:10|15328.61|15248.61|15324.73|15244.73|15329.05|15249.05|15324.73|15244.73|10
1724295020000|2024-08-22 02:50:20|15324.67|15244.67|15323.11|15243.11|15324.67|15244.67|15323.03|15243.03|10
1724295030000|2024-08-22 02:50:30|15322.55|15242.55|15323.37|15243.37|15323.81|15243.81|15322.55|15242.55|10
1724295040000|2024-08-22 02:50:40|15323.53|15243.53|15327.25|15247.25|15327.25|15247.25|15323.53|15243.53|10
1724295050000|2024-08-22 02:50:50|15326.89|15246.89|15327.4|15247.4|15327.74|15247.74|15326.36|15246.36|10
1724295060000|2024-08-22 02:51:00|15327.54|15247.54|15325.06|15245.06|15327.54|15247.54|15325.06|15245.06|10
1724295070000|2024-08-22 02:51:10|15323.31|15243.31|15320.68|15240.68|15323.49|15243.49|15320.68|15240.68|10
1724295080000|2024-08-22 02:51:20|15318.55|15238.55|15313.97|15233.97|15319.11|15239.11|15313.89|15233.89|10
1724295090000|2024-08-22 02:51:30|15313.95|15233.95|15296.69|15216.69|15313.95|15233.95|15296.69|15216.69|10
1724295100000|2024-08-22 02:51:40|15295.46|15215.46|15284.4|15204.4|15295.46|15215.46|15284.4|15204.4|10
1724295110000|2024-08-22 02:51:50|15284.51|15204.51|15282.31|15202.31|15284.93|15204.93|15281.87|15201.87|10
1724295120000|2024-08-22 02:52:00|15282.3|15202.3|15278.54|15198.54|15282.93|15202.93|15278.54|15198.54|10
1724295130000|2024-08-22 02:52:10|15278.33|15198.33|15272.48|15192.48|15278.33|15198.33|15272.48|15192.48|10
1724295140000|2024-08-22 02:52:20|15272.14|15192.14|15262.12|15182.12|15272.14|15192.14|15261.97|15181.97|10
1724295150000|2024-08-22 02:52:30|15260.66|15180.66|15244.01|15164.01|15261.35|15181.35|15244.01|15164.01|10
1724295160000|2024-08-22 02:52:40|15244.55|15164.55|15249.26|15169.26|15249.26|15169.26|15244.55|15164.55|10
1724295170000|2024-08-22 02:52:50|15248.93|15168.93|15239.71|15159.71|15249.61|15169.61|15239.71|15159.71|10
1724295180000|2024-08-22 02:53:00|15239.51|15159.51|15242.62|15162.62|15242.66|15162.66|15238.71|15158.71|10
1724295190000|2024-08-22 02:53:10|15242.06|15162.06|15244.48|15164.48|15244.48|15164.48|15241.1|15161.1|10
1724295200000|2024-08-22 02:53:20|15245.21|15165.21|15254.42|15174.42|15254.42|15174.42|15245.21|15165.21|9
1724295210000|2024-08-22 02:53:30|15256.41|15176.41|15257.16|15177.16|15260.1|15180.1|15256.41|15176.41|10
1724295220000|2024-08-22 02:53:40|15257.28|15177.28|15255.63|15175.63|15257.28|15177.28|15254.8|15174.8|10
1724295230000|2024-08-22 02:53:50|15256.42|15176.42|15256.34|15176.34|15256.54|15176.54|15255.99|15175.99|9
1724295240000|2024-08-22 02:54:00|15257.05|15177.05|15253.13|15173.13|15257.05|15177.05|15253.13|15173.13|10
1724295250000|2024-08-22 02:54:10|15252.74|15172.74|15250.86|15170.86|15253.55|15173.55|15250.86|15170.86|10
1724295260000|2024-08-22 02:54:20|15250.33|15170.33|15250.36|15170.36|15250.36|15170.36|15248.46|15168.46|10
1724295270000|2024-08-22 02:54:30|15250.35|15170.35|15254.28|15174.28|15254.28|15174.28|15250.35|15170.35|10
1724295280000|2024-08-22 02:54:40|15254.02|15174.02|15257.02|15177.02|15257.02|15177.02|15254.02|15174.02|10
1724295290000|2024-08-22 02:54:50|15257.66|15177.66|15258.96|15178.96|15259.19|15179.19|15257.62|15177.62|10
1724295300000|2024-08-22 02:55:00|15259.39|15179.39|15259.78|15179.78|15259.78|15179.78|15258.5|15178.5|10
1724295310000|2024-08-22 02:55:10|15260|15180|15262.99|15182.99|15263.32|15183.32|15260|15180|10
1724295320000|2024-08-22 02:55:20|15263.44|15183.44|15270.62|15190.62|15270.86|15190.86|15263.44|15183.44|10
1724295330000|2024-08-22 02:55:30|15269.65|15189.65|15271.25|15191.25|15271.69|15191.69|15269.65|15189.65|9
1724295340000|2024-08-22 02:55:40|15270.39|15190.39|15270.17|15190.17|15270.39|15190.39|15268.95|15188.95|10
1724295350000|2024-08-22 02:55:50|15270|15190|15267.24|15187.24|15270|15190|15267.24|15187.24|10
1724295360000|2024-08-22 02:56:00|15266.46|15186.46|15268.71|15188.71|15268.71|15188.71|15265.85|15185.85|10
1724295370000|2024-08-22 02:56:10|15268.89|15188.89|15270.82|15190.82|15271.09|15191.09|15268.89|15188.89|10
1724295380000|2024-08-22 02:56:20|15270.8|15190.8|15292.2|15212.2|15292.2|15212.2|15270.8|15190.8|10
1724295390000|2024-08-22 02:56:30|15293.35|15213.35|15297.46|15217.46|15297.46|15217.46|15293.35|15213.35|10
1724295400000|2024-08-22 02:56:40|15298.38|15218.38|15296.51|15216.51|15298.38|15218.38|15296.51|15216.51|10
1724295410000|2024-08-22 02:56:50|15296.46|15216.46|15298.53|15218.53|15298.53|15218.53|15295.71|15215.71|9
1724295420000|2024-08-22 02:57:00|15298.75|15218.75|15302.61|15222.61|15302.98|15222.98|15298.41|15218.41|10
1724295430000|2024-08-22 02:57:10|15302.67|15222.67|15305.27|15225.27|15305.77|15225.77|15302.58|15222.58|10
1724295440000|2024-08-22 02:57:20|15305.43|15225.43|15304.63|15224.63|15305.77|15225.77|15303.93|15223.93|10
1724295450000|2024-08-22 02:57:30|15304.56|15224.56|15308.86|15228.86|15308.86|15228.86|15304.41|15224.41|10
1724295460000|2024-08-22 02:57:40|15308.91|15228.91|15310.07|15230.07|15310.07|15230.07|15308.91|15228.91|10
1724295470000|2024-08-22 02:57:50|15309.78|15229.78|15312.3|15232.3|15312.43|15232.43|15309.78|15229.78|10
1724295480000|2024-08-22 02:58:00|15312.27|15232.27|15310.24|15230.24|15312.35|15232.35|15310.11|15230.11|10
1724295490000|2024-08-22 02:58:10|15309.78|15229.78|15309.83|15229.83|15309.96|15229.96|15309.53|15229.53|9
1724295500000|2024-08-22 02:58:20|15309.37|15229.37|15308.54|15228.54|15309.64|15229.64|15308.49|15228.49|9
1724295510000|2024-08-22 02:58:30|15308.7|15228.7|15309.37|15229.37|15309.42|15229.42|15308.69|15228.69|9
1724295520000|2024-08-22 02:58:40|15309.23|15229.23|15309.67|15229.67|15309.67|15229.67|15308.98|15228.98|10
1724295530000|2024-08-22 02:58:50|15310.05|15230.05|15311.08|15231.08|15311.25|15231.25|15310.05|15230.05|10
1724295540000|2024-08-22 02:59:00|15310.99|15230.99|15310.71|15230.71|15310.99|15230.99|15310.38|15230.38|10
1724295550000|2024-08-22 02:59:10|15311.02|15231.02|15311.18|15231.18|15311.21|15231.21|15310.78|15230.78|10
1724295560000|2024-08-22 02:59:20|15311.2|15231.2|15311.27|15231.27|15311.42|15231.42|15311.2|15231.2|8
1724295570000|2024-08-22 02:59:30|15311.25|15231.25|15311.25|15231.25|15311.25|15231.25|15310.91|15230.91|9
1724295580000|2024-08-22 02:59:40|15311.3|15231.3|15311.35|15231.35|15311.35|15231.35|15310.92|15230.92|10
1724295590000|2024-08-22 02:59:50|15311.47|15231.47|15314.24|15234.24|15314.24|15234.24|15311.39|15231.39|9
1724295600000|2024-08-22 03:00:00|15314.49|15234.49|15315.03|15235.03|15316.33|15236.33|15314.49|15234.49|10
1724295610000|2024-08-22 03:00:10|15314.23|15234.23|15315.01|15235.01|15315.06|15235.06|15313.34|15233.34|10
1724295620000|2024-08-22 03:00:20|15314.87|15234.87|15314.75|15234.75|15314.87|15234.87|15314.17|15234.17|10
1724295630000|2024-08-22 03:00:30|15314.8|15234.8|15310.53|15230.53|15314.8|15234.8|15310.53|15230.53|10
1724295640000|2024-08-22 03:00:40|15310.08|15230.08|15309.7|15229.7|15310.17|15230.17|15309.7|15229.7|10
1724295650000|2024-08-22 03:00:50|15309.66|15229.66|15309.28|15229.28|15310.03|15230.03|15309.28|15229.28|10
1724295660000|2024-08-22 03:01:00|15309.3|15229.3|15308.39|15228.39|15310.84|15230.84|15308.39|15228.39|10
1724295670000|2024-08-22 03:01:10|15307.91|15227.91|15307.93|15227.93|15307.93|15227.93|15307.75|15227.75|10
1724295680000|2024-08-22 03:01:20|15307.81|15227.81|15306.31|15226.31|15307.81|15227.81|15306.27|15226.27|10
1724295690000|2024-08-22 03:01:30|15306.2|15226.2|15305.96|15225.96|15306.45|15226.45|15305.94|15225.94|9
1724295700000|2024-08-22 03:01:40|15305.49|15225.49|15303.22|15223.22|15305.49|15225.49|15303.22|15223.22|10
1724295710000|2024-08-22 03:01:50|15303.05|15223.05|15303.16|15223.16|15303.32|15223.32|15302.87|15222.87|8
1724295720000|2024-08-22 03:02:00|15303.39|15223.39|15305.23|15225.23|15305.23|15225.23|15303.18|15223.18|9
1724295730000|2024-08-22 03:02:10|15305.34|15225.34|15306.44|15226.44|15306.44|15226.44|15305.24|15225.24|9
1724295740000|2024-08-22 03:02:20|15306.58|15226.58|15307.69|15227.69|15307.97|15227.97|15306.58|15226.58|10
1724295750000|2024-08-22 03:02:30|15307.74|15227.74|15310.05|15230.05|15310.05|15230.05|15307.74|15227.74|10
1724295760000|2024-08-22 03:02:40|15310.19|15230.19|15309.52|15229.52|15311.23|15231.23|15309.29|15229.29|10
1724295770000|2024-08-22 03:02:50|15309.27|15229.27|15309.03|15229.03|15309.27|15229.27|15308.65|15228.65|10
1724295780000|2024-08-22 03:03:00|15308.87|15228.87|15307.91|15227.91|15309.05|15229.05|15307.67|15227.67|9
1724295790000|2024-08-22 03:03:10|15308.06|15228.06|15306.27|15226.27|15308.06|15228.06|15306.27|15226.27|9
1724295800000|2024-08-22 03:03:20|15305.94|15225.94|15304.26|15224.26|15306.01|15226.01|15304.26|15224.26|9
1724295810000|2024-08-22 03:03:30|15304.2|15224.2|15303.39|15223.39|15304.76|15224.76|15303.39|15223.39|9
1724295820000|2024-08-22 03:03:40|15303.19|15223.19|15301.74|15221.74|15303.19|15223.19|15301.52|15221.52|10
1724295830000|2024-08-22 03:03:50|15301.7|15221.7|15300.15|15220.15|15301.7|15221.7|15299.75|15219.75|10
1724295840000|2024-08-22 03:04:00|15299.87|15219.87|15301.87|15221.87|15301.87|15221.87|15299.73|15219.73|10
1724295850000|2024-08-22 03:04:10|15301.78|15221.78|15301.61|15221.61|15301.78|15221.78|15301.05|15221.05|10
1724295860000|2024-08-22 03:04:20|15301.54|15221.54|15300.71|15220.71|15301.59|15221.59|15300.47|15220.47|10
1724295870000|2024-08-22 03:04:30|15300.72|15220.72|15302.73|15222.73|15302.73|15222.73|15300.71|15220.71|10
1724295880000|2024-08-22 03:04:40|15303.5|15223.5|15304.83|15224.83|15304.83|15224.83|15303.5|15223.5|9
1724295890000|2024-08-22 03:04:50|15305.1|15225.1|15304.94|15224.94|15306|15226|15304.18|15224.18|10
1724295900000|2024-08-22 03:05:00|15304.82|15224.82|15306.91|15226.91|15306.91|15226.91|15304.53|15224.53|9
1724295910000|2024-08-22 03:05:10|15307.43|15227.43|15314.42|15234.42|15314.42|15234.42|15307.24|15227.24|10
1724295920000|2024-08-22 03:05:20|15314.72|15234.72|15315.86|15235.86|15316.28|15236.28|15314.72|15234.72|10
1724295930000|2024-08-22 03:05:30|15315.92|15235.92|15317.27|15237.27|15317.73|15237.73|15315.92|15235.92|10
1724295940000|2024-08-22 03:05:40|15317.61|15237.61|15318.76|15238.76|15318.76|15238.76|15317.61|15237.61|10
1724295950000|2024-08-22 03:05:50|15318.78|15238.78|15319.7|15239.7|15319.7|15239.7|15318.76|15238.76|8
1724295960000|2024-08-22 03:06:00|15320.05|15240.05|15322|15242|15322.97|15242.97|15320.05|15240.05|9
1724295970000|2024-08-22 03:06:10|15322.04|15242.04|15321.53|15241.53|15322.04|15242.04|15320.33|15240.33|10
1724295980000|2024-08-22 03:06:20|15321.89|15241.89|15323.25|15243.25|15323.25|15243.25|15321.89|15241.89|10
1724295990000|2024-08-22 03:06:30|15323.38|15243.38|15323.16|15243.16|15323.5|15243.5|15322.65|15242.65|10
1724296000000|2024-08-22 03:06:40|15323.1|15243.1|15324.74|15244.74|15324.74|15244.74|15323.1|15243.1|10
1724296010000|2024-08-22 03:06:50|15325.17|15245.17|15328.1|15248.1|15328.1|15248.1|15325.17|15245.17|10
1724296020000|2024-08-22 03:07:00|15327.25|15247.25|15328.39|15248.39|15328.39|15248.39|15325.96|15245.96|10
1724296030000|2024-08-22 03:07:10|15328.46|15248.46|15329.46|15249.46|15329.46|15249.46|15327.9|15247.9|10
1724296040000|2024-08-22 03:07:20|15329.69|15249.69|15329.29|15249.29|15329.88|15249.88|15329.29|15249.29|9
1724296050000|2024-08-22 03:07:30|15329.12|15249.12|15328.05|15248.05|15329.12|15249.12|15327.53|15247.53|10
1724296060000|2024-08-22 03:07:40|15327.88|15247.88|15328.8|15248.8|15329.43|15249.43|15327.85|15247.85|9
1724296070000|2024-08-22 03:07:50|15328.92|15248.92|15327.04|15247.04|15329.58|15249.58|15327.04|15247.04|10
1724296080000|2024-08-22 03:08:00|15327.26|15247.26|15329.6|15249.6|15329.6|15249.6|15327.26|15247.26|10
1724296090000|2024-08-22 03:08:10|15329.75|15249.75|15334.35|15254.35|15334.35|15254.35|15329.75|15249.75|10
1724296100000|2024-08-22 03:08:20|15336.52|15256.52|15339.81|15259.81|15339.81|15259.81|15336.52|15256.52|10
1724296110000|2024-08-22 03:08:30|15339.63|15259.63|15340.79|15260.79|15340.79|15260.79|15337.79|15257.79|10
1724296120000|2024-08-22 03:08:40|15341.33|15261.33|15342.54|15262.54|15342.54|15262.54|15341.33|15261.33|10
1724296130000|2024-08-22 03:08:50|15342.7|15262.7|15342.6|15262.6|15342.89|15262.89|15342.6|15262.6|9
1724296140000|2024-08-22 03:09:00|15342.98|15262.98|15344.06|15264.06|15344.07|15264.07|15342.98|15262.98|10
1724296150000|2024-08-22 03:09:10|15344.25|15264.25|15344.41|15264.41|15345.93|15265.93|15344.01|15264.01|10
1724296160000|2024-08-22 03:09:20|15343.03|15263.03|15345.7|15265.7|15345.7|15265.7|15342.54|15262.54|10
1724296170000|2024-08-22 03:09:30|15345.81|15265.81|15345.92|15265.92|15346.14|15266.14|15345.81|15265.81|9
1724296180000|2024-08-22 03:09:40|15346.11|15266.11|15347.51|15267.51|15347.51|15267.51|15345.98|15265.98|8
1724296190000|2024-08-22 03:09:50|15347.6|15267.6|15348.59|15268.59|15348.59|15268.59|15347.49|15267.49|10
1724296200000|2024-08-22 03:10:00|15348.93|15268.93|15349.98|15269.98|15350.45|15270.45|15348.8|15268.8|10
1724296210000|2024-08-22 03:10:10|15349.95|15269.95|15351.31|15271.31|15351.71|15271.71|15349.95|15269.95|8
1724296220000|2024-08-22 03:10:20|15351.59|15271.59|15350.65|15270.65|15351.84|15271.84|15350.62|15270.62|10
1724296230000|2024-08-22 03:10:30|15350.82|15270.82|15351.47|15271.47|15351.47|15271.47|15350.81|15270.81|8
1724296240000|2024-08-22 03:10:40|15352.16|15272.16|15352.39|15272.39|15352.39|15272.39|15351.16|15271.16|9
1724296250000|2024-08-22 03:10:50|15352.5|15272.5|15352.35|15272.35|15352.5|15272.5|15352.3|15272.3|10
1724296260000|2024-08-22 03:11:00|15352.45|15272.45|15352.31|15272.31|15352.97|15272.97|15352.31|15272.31|9
1724296270000|2024-08-22 03:11:10|15352.52|15272.52|15355.41|15275.41|15355.41|15275.41|15352.31|15272.31|10
1724296280000|2024-08-22 03:11:20|15355.77|15275.77|15354.15|15274.15|15356.46|15276.46|15354.1|15274.1|9
1724296290000|2024-08-22 03:11:30|15354.14|15274.14|15353.83|15273.83|15354.42|15274.42|15353.51|15273.51|10
1724296300000|2024-08-22 03:11:40|15353.47|15273.47|15354.12|15274.12|15354.23|15274.23|15353.47|15273.47|10
1724296310000|2024-08-22 03:11:50|15354.2|15274.2|15353.25|15273.25|15354.2|15274.2|15353.25|15273.25|10
1724296320000|2024-08-22 03:12:00|15353.52|15273.52|15354.35|15274.35|15354.35|15274.35|15353.52|15273.52|10
1724296330000|2024-08-22 03:12:10|15353.93|15273.93|15353.06|15273.06|15353.93|15273.93|15352.56|15272.56|10
1724296340000|2024-08-22 03:12:20|15353.21|15273.21|15351.63|15271.63|15353.21|15273.21|15351.63|15271.63|9
1724296350000|2024-08-22 03:12:30|15351.72|15271.72|15351.33|15271.33|15351.72|15271.72|15351.29|15271.29|9
1724296360000|2024-08-22 03:12:40|15350.91|15270.91|15351.74|15271.74|15351.74|15271.74|15350.91|15270.91|10
1724296370000|2024-08-22 03:12:50|15351.8|15271.8|15351.43|15271.43|15351.8|15271.8|15351.43|15271.43|8
1724296380000|2024-08-22 03:13:00|15352.01|15272.01|15354.39|15274.39|15354.39|15274.39|15352.01|15272.01|10
1724296390000|2024-08-22 03:13:10|15354.45|15274.45|15357.4|15277.4|15357.4|15277.4|15354.45|15274.45|10
1724296400000|2024-08-22 03:13:20|15357.54|15277.54|15359.52|15279.52|15359.52|15279.52|15357.54|15277.54|10
1724296410000|2024-08-22 03:13:30|15359.58|15279.58|15359.37|15279.37|15360.54|15280.54|15359.37|15279.37|10
1724296420000|2024-08-22 03:13:40|15359.36|15279.36|15359.87|15279.87|15359.9|15279.9|15359.36|15279.36|10
1724296430000|2024-08-22 03:13:50|15359.67|15279.67|15360.01|15280.01|15360.01|15280.01|15359.5|15279.5|9
1724296440000|2024-08-22 03:14:00|15359.59|15279.59|15357.16|15277.16|15359.59|15279.59|15357.09|15277.09|10
1724296450000|2024-08-22 03:14:10|15356.98|15276.98|15355.01|15275.01|15356.98|15276.98|15354.8|15274.8|9
1724296460000|2024-08-22 03:14:20|15355.07|15275.07|15356.93|15276.93|15356.93|15276.93|15355.07|15275.07|7
1724296470000|2024-08-22 03:14:30|15357.17|15277.17|15359.32|15279.32|15359.48|15279.48|15357.17|15277.17|10
1724296480000|2024-08-22 03:14:40|15359.13|15279.13|15359.91|15279.91|15360.08|15280.08|15358.92|15278.92|10
1724296490000|2024-08-22 03:14:50|15359.7|15279.7|15359.66|15279.66|15359.86|15279.86|15359.66|15279.66|8
1724296500000|2024-08-22 03:15:00|15359.62|15279.62|15355.51|15275.51|15359.62|15279.62|15355.51|15275.51|8
1724296510000|2024-08-22 03:15:10|15355.2|15275.2|15355.61|15275.61|15355.61|15275.61|15355.11|15275.11|8
1724296520000|2024-08-22 03:15:20|15355.6|15275.6|15355.77|15275.77|15356.31|15276.31|15355.36|15275.36|10
1724296530000|2024-08-22 03:15:30|15355.54|15275.54|15354.47|15274.47|15356.22|15276.22|15354.47|15274.47|8
1724296540000|2024-08-22 03:15:40|15354.42|15274.42|15353.55|15273.55|15354.42|15274.42|15353.53|15273.53|10
1724296550000|2024-08-22 03:15:50|15353.52|15273.52|15353.23|15273.23|15353.58|15273.58|15353.15|15273.15|10
1724296560000|2024-08-22 03:16:00|15353.22|15273.22|15353.21|15273.21|15353.24|15273.24|15353.2|15273.2|7
1724296570000|2024-08-22 03:16:10|15353.14|15273.14|15353.69|15273.69|15353.85|15273.85|15353.13|15273.13|9
1724296580000|2024-08-22 03:16:20|15353.68|15273.68|15356.09|15276.09|15356.09|15276.09|15353.68|15273.68|9
1724296590000|2024-08-22 03:16:30|15356.21|15276.21|15359.13|15279.13|15359.13|15279.13|15356.21|15276.21|10
1724296600000|2024-08-22 03:16:40|15359.12|15279.12|15359.07|15279.07|15359.12|15279.12|15358.76|15278.76|8
1724296610000|2024-08-22 03:16:50|15358.79|15278.79|15358.77|15278.77|15358.79|15278.79|15358.44|15278.44|9
1724296620000|2024-08-22 03:17:00|15358.49|15278.49|15360.95|15280.95|15360.95|15280.95|15358.49|15278.49|10
1724296630000|2024-08-22 03:17:10|15361.78|15281.78|15357.47|15277.47|15361.78|15281.78|15357.47|15277.47|10
1724296640000|2024-08-22 03:17:20|15357.42|15277.42|15354.64|15274.64|15357.42|15277.42|15354.64|15274.64|10
1724296650000|2024-08-22 03:17:30|15354.07|15274.07|15354.33|15274.33|15354.7|15274.7|15354.01|15274.01|10
1724296660000|2024-08-22 03:17:40|15354.41|15274.41|15353.96|15273.96|15354.41|15274.41|15353.96|15273.96|7
1724296670000|2024-08-22 03:17:50|15353.83|15273.83|15353.01|15273.01|15353.83|15273.83|15353.01|15273.01|6
1724296680000|2024-08-22 03:18:00|15353.05|15273.05|15351.73|15271.73|15353.05|15273.05|15351.56|15271.56|10
1724296690000|2024-08-22 03:18:10|15351.65|15271.65|15351.47|15271.47|15351.79|15271.79|15350.82|15270.82|10
1724296700000|2024-08-22 03:18:20|15351.8|15271.8|15352.7|15272.7|15352.7|15272.7|15351.67|15271.67|10
1724296710000|2024-08-22 03:18:30|15352.82|15272.82|15352.18|15272.18|15352.87|15272.87|15351.14|15271.14|10
1724296720000|2024-08-22 03:18:40|15352.07|15272.07|15351.29|15271.29|15352.55|15272.55|15351.29|15271.29|9
1724296730000|2024-08-22 03:18:50|15351.37|15271.37|15350.52|15270.52|15351.37|15271.37|15350.46|15270.46|9
1724296740000|2024-08-22 03:19:00|15350.53|15270.53|15351.4|15271.4|15352.05|15272.05|15350.53|15270.53|9
1724296750000|2024-08-22 03:19:10|15351.41|15271.41|15347.48|15267.48|15351.41|15271.41|15347.48|15267.48|10
1724296760000|2024-08-22 03:19:20|15347.42|15267.42|15343.78|15263.78|15347.42|15267.42|15343.59|15263.59|10
1724296770000|2024-08-22 03:19:30|15342.8|15262.8|15344.82|15264.82|15344.82|15264.82|15342.8|15262.8|10
1724296780000|2024-08-22 03:19:40|15344.47|15264.47|15341.34|15261.34|15344.47|15264.47|15341.34|15261.34|10
1724296790000|2024-08-22 03:19:50|15341.27|15261.27|15339.98|15259.98|15341.48|15261.48|15339.98|15259.98|10
1724296800000|2024-08-22 03:20:00|15339.53|15259.53|15339.56|15259.56|15339.56|15259.56|15339.35|15259.35|8
1724296810000|2024-08-22 03:20:10|15339.54|15259.54|15338.64|15258.64|15339.54|15259.54|15338.36|15258.36|10
1724296820000|2024-08-22 03:20:20|15338.53|15258.53|15338.79|15258.79|15338.92|15258.92|15338.17|15258.17|10
1724296830000|2024-08-22 03:20:30|15339.04|15259.04|15340.78|15260.78|15340.78|15260.78|15339.04|15259.04|10
1724296840000|2024-08-22 03:20:40|15342.61|15262.61|15345.49|15265.49|15345.49|15265.49|15342.61|15262.61|10
1724296850000|2024-08-22 03:20:50|15346.56|15266.56|15348.77|15268.77|15348.87|15268.87|15346.56|15266.56|10
1724296860000|2024-08-22 03:21:00|15348.68|15268.68|15347.4|15267.4|15348.68|15268.68|15347.4|15267.4|10
1724296870000|2024-08-22 03:21:10|15347.73|15267.73|15347.99|15267.99|15348.41|15268.41|15347.73|15267.73|10
1724296880000|2024-08-22 03:21:20|15348|15268|15346.96|15266.96|15348.15|15268.15|15346.96|15266.96|9
1724296890000|2024-08-22 03:21:30|15346.81|15266.81|15345.61|15265.61|15346.81|15266.81|15345.58|15265.58|10
1724296900000|2024-08-22 03:21:40|15345.6|15265.6|15345.39|15265.39|15345.6|15265.6|15345.33|15265.33|6
1724296910000|2024-08-22 03:21:50|15345.72|15265.72|15343.21|15263.21|15345.72|15265.72|15343.14|15263.14|10
1724296920000|2024-08-22 03:22:00|15343.05|15263.05|15342.99|15262.99|15343.11|15263.11|15342.94|15262.94|10
1724296930000|2024-08-22 03:22:10|15343.04|15263.04|15340.57|15260.57|15343.04|15263.04|15340.51|15260.51|10
1724296940000|2024-08-22 03:22:20|15340.43|15260.43|15339.1|15259.1|15340.74|15260.74|15338.43|15258.43|10
1724296950000|2024-08-22 03:22:30|15338.57|15258.57|15339.45|15259.45|15339.45|15259.45|15338.51|15258.51|8
1724296960000|2024-08-22 03:22:40|15339.65|15259.65|15340.18|15260.18|15340.36|15260.36|15339.65|15259.65|9
1724296970000|2024-08-22 03:22:50|15340.19|15260.19|15338.14|15258.14|15340.22|15260.22|15338.14|15258.14|7
1724296980000|2024-08-22 03:23:00|15338.16|15258.16|15337.69|15257.69|15338.16|15258.16|15337.54|15257.54|9
1724296990000|2024-08-22 03:23:10|15337.77|15257.77|15337.77|15257.77|15337.77|15257.77|15337.75|15257.75|3
1724297000000|2024-08-22 03:23:20|15338.05|15258.05|15339.08|15259.08|15339.08|15259.08|15338.05|15258.05|7
1724297010000|2024-08-22 03:23:30|15339.11|15259.11|15339.47|15259.47|15339.47|15259.47|15339.11|15259.11|9
1724297020000|2024-08-22 03:23:40|15339.51|15259.51|15339.5|15259.5|15339.56|15259.56|15339.46|15259.46|6
1724297030000|2024-08-22 03:23:50|15339.52|15259.52|15338.73|15258.73|15339.53|15259.53|15338.35|15258.35|10
1724297040000|2024-08-22 03:24:00|15338.59|15258.59|15338.76|15258.76|15338.9|15258.9|15338.59|15258.59|9
1724297050000|2024-08-22 03:24:10|15338.83|15258.83|15338.97|15258.97|15338.99|15258.99|15338.25|15258.25|10
1724297060000|2024-08-22 03:24:20|15339.34|15259.34|15341.2|15261.2|15341.2|15261.2|15339.34|15259.34|9
1724297070000|2024-08-22 03:24:30|15341.21|15261.21|15341.69|15261.69|15341.73|15261.73|15341.21|15261.21|9
1724297080000|2024-08-22 03:24:40|15341.93|15261.93|15345.13|15265.13|15345.13|15265.13|15341.93|15261.93|10
1724297090000|2024-08-22 03:24:50|15346.18|15266.18|15347.04|15267.04|15347.24|15267.24|15346.18|15266.18|9
1724297100000|2024-08-22 03:25:00|15347.02|15267.02|15346.75|15266.75|15347.74|15267.74|15345.87|15265.87|10
1724297110000|2024-08-22 03:25:10|15347.17|15267.17|15347.59|15267.59|15347.6|15267.6|15346.82|15266.82|9
1724297120000|2024-08-22 03:25:20|15348.35|15268.35|15349.28|15269.28|15349.28|15269.28|15348.11|15268.11|8
1724297130000|2024-08-22 03:25:30|15349.61|15269.61|15349.51|15269.51|15349.61|15269.61|15348.98|15268.98|7
1724297140000|2024-08-22 03:25:40|15349.45|15269.45|15349.34|15269.34|15349.45|15269.45|15349.2|15269.2|8
1724297150000|2024-08-22 03:25:50|15349.27|15269.27|15347.44|15267.44|15349.48|15269.48|15347.29|15267.29|9
1724297160000|2024-08-22 03:26:00|15346.87|15266.87|15347.74|15267.74|15347.74|15267.74|15346.43|15266.43|10
1724297170000|2024-08-22 03:26:10|15347.99|15267.99|15347.77|15267.77|15348.26|15268.26|15347.77|15267.77|10
1724297180000|2024-08-22 03:26:20|15348.11|15268.11|15349.79|15269.79|15349.79|15269.79|15348.01|15268.01|9
1724297190000|2024-08-22 03:26:30|15349.8|15269.8|15349.11|15269.11|15350.01|15270.01|15348.91|15268.91|10
1724297200000|2024-08-22 03:26:40|15348.59|15268.59|15349.74|15269.74|15349.74|15269.74|15348.55|15268.55|10
1724297210000|2024-08-22 03:26:50|15349.93|15269.93|15349.77|15269.77|15350.81|15270.81|15349.69|15269.69|10
1724297220000|2024-08-22 03:27:00|15349.6|15269.6|15350.59|15270.59|15352.32|15272.32|15349.51|15269.51|10
1724297230000|2024-08-22 03:27:10|15350.81|15270.81|15353.32|15273.32|15353.32|15273.32|15350.81|15270.81|10
1724297240000|2024-08-22 03:27:20|15353.86|15273.86|15355.23|15275.23|15355.23|15275.23|15352.79|15272.79|10
1724297250000|2024-08-22 03:27:30|15355.38|15275.38|15356.49|15276.49|15356.6|15276.6|15355.38|15275.38|10
1724297260000|2024-08-22 03:27:40|15356.45|15276.45|15357.8|15277.8|15358.56|15278.56|15356.45|15276.45|10
1724297270000|2024-08-22 03:27:50|15357.71|15277.71|15358.97|15278.97|15358.97|15278.97|15357.71|15277.71|10
1724297280000|2024-08-22 03:28:00|15358.95|15278.95|15359.29|15279.29|15359.29|15279.29|15358.89|15278.89|10
1724297290000|2024-08-22 03:28:10|15359.4|15279.4|15359.55|15279.55|15359.55|15279.55|15359.27|15279.27|8
1724297300000|2024-08-22 03:28:20|15359.84|15279.84|15362.98|15282.98|15362.98|15282.98|15359.55|15279.55|10
1724297310000|2024-08-22 03:28:30|15363.08|15283.08|15363.85|15283.85|15363.85|15283.85|15363.08|15283.08|10
1724297320000|2024-08-22 03:28:40|15363.88|15283.88|15363.05|15283.05|15363.9|15283.9|15363.05|15283.05|9
1724297330000|2024-08-22 03:28:50|15363.14|15283.14|15362.17|15282.17|15363.14|15283.14|15362.17|15282.17|8
1724297340000|2024-08-22 03:29:00|15362.32|15282.32|15363.52|15283.52|15363.52|15283.52|15362.32|15282.32|10
1724297350000|2024-08-22 03:29:10|15363.55|15283.55|15363.34|15283.34|15363.55|15283.55|15363.14|15283.14|7
1724297360000|2024-08-22 03:29:20|15362.44|15282.44|15362.19|15282.19|15363.43|15283.43|15361.69|15281.69|8
1724297370000|2024-08-22 03:29:30|15361.85|15281.85|15362.34|15282.34|15362.88|15282.88|15361.85|15281.85|10
1724297380000|2024-08-22 03:29:40|15361.65|15281.65|15362.19|15282.19|15362.67|15282.67|15361.65|15281.65|10
1724297390000|2024-08-22 03:29:50|15361.23|15281.23|15360.49|15280.49|15361.23|15281.23|15360.26|15280.26|10
1724297400000|2024-08-22 03:30:00|15360.35|15280.35|15358.86|15278.86|15360.35|15280.35|15358.86|15278.86|10
1724297410000|2024-08-22 03:30:10|15359.07|15279.07|15359.69|15279.69|15359.69|15279.69|15358.84|15278.84|10
1724297420000|2024-08-22 03:30:20|15359.73|15279.73|15361.12|15281.12|15361.12|15281.12|15359.67|15279.67|10
1724297430000|2024-08-22 03:30:30|15361.26|15281.26|15362.79|15282.79|15363.23|15283.23|15361.26|15281.26|10
1724297440000|2024-08-22 03:30:40|15363.08|15283.08|15365.95|15285.95|15365.95|15285.95|15363.08|15283.08|10
1724297450000|2024-08-22 03:30:50|15366.14|15286.14|15364.11|15284.11|15366.54|15286.54|15364.11|15284.11|10
1724297460000|2024-08-22 03:31:00|15363.96|15283.96|15364.09|15284.09|15364.29|15284.29|15363.94|15283.94|10
1724297470000|2024-08-22 03:31:10|15364.14|15284.14|15364.74|15284.74|15364.74|15284.74|15363.97|15283.97|8
1724297480000|2024-08-22 03:31:20|15364.66|15284.66|15367.03|15287.03|15367.03|15287.03|15364.66|15284.66|10
1724297490000|2024-08-22 03:31:30|15367.07|15287.07|15368.32|15288.32|15368.49|15288.49|15366.89|15286.89|9
1724297500000|2024-08-22 03:31:40|15368.12|15288.12|15368.15|15288.15|15368.15|15288.15|15368.12|15288.12|9
1724297510000|2024-08-22 03:31:50|15368.16|15288.16|15368.12|15288.12|15368.17|15288.17|15367.86|15287.86|10
1724297520000|2024-08-22 03:32:00|15368.35|15288.35|15365.94|15285.94|15368.36|15288.36|15365.94|15285.94|10
1724297530000|2024-08-22 03:32:10|15365.75|15285.75|15365.42|15285.42|15365.92|15285.92|15365.42|15285.42|10
1724297540000|2024-08-22 03:32:20|15365.3|15285.3|15364.2|15284.2|15365.3|15285.3|15364.2|15284.2|10
1724297550000|2024-08-22 03:32:30|15363.85|15283.85|15361.99|15281.99|15363.85|15283.85|15361.99|15281.99|10
1724297560000|2024-08-22 03:32:40|15362|15282|15361.9|15281.9|15362.1|15282.1|15361.83|15281.83|8
1724297570000|2024-08-22 03:32:50|15361.89|15281.89|15361.69|15281.69|15362.1|15282.1|15361.69|15281.69|8
1724297580000|2024-08-22 03:33:00|15360.94|15280.94|15356.94|15276.94|15360.94|15280.94|15356.94|15276.94|10
1724297590000|2024-08-22 03:33:10|15356.33|15276.33|15354.64|15274.64|15356.33|15276.33|15354.61|15274.61|10
1724297600000|2024-08-22 03:33:20|15354.66|15274.66|15353.77|15273.77|15354.66|15274.66|15353.52|15273.52|10
1724297610000|2024-08-22 03:33:30|15353.72|15273.72|15353.84|15273.84|15353.84|15273.84|15353.52|15273.52|10
1724297620000|2024-08-22 03:33:40|15353.6|15273.6|15353.27|15273.27|15353.6|15273.6|15353.27|15273.27|8
1724297630000|2024-08-22 03:33:50|15353.26|15273.26|15353.4|15273.4|15353.4|15273.4|15352.29|15272.29|9
1724297640000|2024-08-22 03:34:00|15351.68|15271.68|15352.56|15272.56|15352.68|15272.68|15351.4|15271.4|10
1724297650000|2024-08-22 03:34:10|15352.39|15272.39|15352.78|15272.78|15352.78|15272.78|15351.92|15271.92|8
1724297660000|2024-08-22 03:34:20|15352.79|15272.79|15352.94|15272.94|15352.94|15272.94|15352.54|15272.54|9
1724297670000|2024-08-22 03:34:30|15352.98|15272.98|15354.54|15274.54|15354.54|15274.54|15352.84|15272.84|10
1724297680000|2024-08-22 03:34:40|15354.91|15274.91|15356.24|15276.24|15356.24|15276.24|15354.91|15274.91|9
1724297690000|2024-08-22 03:34:50|15356.23|15276.23|15356.69|15276.69|15356.69|15276.69|15355.76|15275.76|10
1724297700000|2024-08-22 03:35:00|15356.78|15276.78|15357.11|15277.11|15357.11|15277.11|15356|15276|10
1724297710000|2024-08-22 03:35:10|15357.61|15277.61|15357.25|15277.25|15358.13|15278.13|15357.25|15277.25|8
1724297720000|2024-08-22 03:35:20|15357.24|15277.24|15357.42|15277.42|15357.81|15277.81|15357.24|15277.24|6
1724297730000|2024-08-22 03:35:30|15357.55|15277.55|15356.89|15276.89|15357.55|15277.55|15355.76|15275.76|9
1724297740000|2024-08-22 03:35:40|15356.91|15276.91|15357.12|15277.12|15357.12|15277.12|15356.88|15276.88|8
1724297750000|2024-08-22 03:35:50|15357.15|15277.15|15357.18|15277.18|15357.18|15277.18|15357.07|15277.07|7
1724297760000|2024-08-22 03:36:00|15357.26|15277.26|15356.04|15276.04|15357.3|15277.3|15356.04|15276.04|9
1724297770000|2024-08-22 03:36:10|15355.93|15275.93|15356.09|15276.09|15356.13|15276.13|15355.65|15275.65|10
1724297780000|2024-08-22 03:36:20|15356.1|15276.1|15355.92|15275.92|15356.43|15276.43|15355.92|15275.92|8
1724297790000|2024-08-22 03:36:30|15355.77|15275.77|15355.42|15275.42|15355.77|15275.77|15355.13|15275.13|10
1724297800000|2024-08-22 03:36:40|15355.25|15275.25|15355.53|15275.53|15355.53|15275.53|15355.25|15275.25|8
1724297810000|2024-08-22 03:36:50|15355.6|15275.6|15355.05|15275.05|15355.6|15275.6|15355.05|15275.05|10
1724297820000|2024-08-22 03:37:00|15355.06|15275.06|15353.78|15273.78|15355.06|15275.06|15353.78|15273.78|10
1724297830000|2024-08-22 03:37:10|15353.25|15273.25|15353.83|15273.83|15354.49|15274.49|15353.24|15273.24|10
1724297840000|2024-08-22 03:37:20|15350.98|15270.98|15348.15|15268.15|15350.98|15270.98|15348.15|15268.15|10
1724297850000|2024-08-22 03:37:30|15348.12|15268.12|15350.37|15270.37|15350.38|15270.38|15348.07|15268.07|10
1724297860000|2024-08-22 03:37:40|15350.47|15270.47|15350.44|15270.44|15350.68|15270.68|15350.19|15270.19|10
1724297870000|2024-08-22 03:37:50|15350.67|15270.67|15350|15270|15350.67|15270.67|15350|15270|9
1724297880000|2024-08-22 03:38:00|15349.9|15269.9|15349.62|15269.62|15349.96|15269.96|15349.49|15269.49|9
1724297890000|2024-08-22 03:38:10|15349.67|15269.67|15349.16|15269.16|15350.39|15270.39|15348.85|15268.85|10
1724297900000|2024-08-22 03:38:20|15349|15269|15349.31|15269.31|15349.42|15269.42|15348.9|15268.9|10
1724297910000|2024-08-22 03:38:30|15349.69|15269.69|15349.85|15269.85|15349.85|15269.85|15349.68|15269.68|9
1724297920000|2024-08-22 03:38:40|15350.08|15270.08|15349.69|15269.69|15350.08|15270.08|15349.4|15269.4|9
1724297930000|2024-08-22 03:38:50|15349.67|15269.67|15350.16|15270.16|15350.16|15270.16|15349.51|15269.51|6
1724297940000|2024-08-22 03:39:00|15350.43|15270.43|15352.23|15272.23|15352.23|15272.23|15350.43|15270.43|10
1724297950000|2024-08-22 03:39:10|15352.47|15272.47|15355.09|15275.09|15355.09|15275.09|15352.47|15272.47|10
1724297960000|2024-08-22 03:39:20|15355.13|15275.13|15356.92|15276.92|15356.92|15276.92|15355.09|15275.09|10
1724297970000|2024-08-22 03:39:30|15357.42|15277.42|15359.57|15279.57|15359.57|15279.57|15357.42|15277.42|10
1724297980000|2024-08-22 03:39:40|15359.65|15279.65|15360.2|15280.2|15360.2|15280.2|15359.65|15279.65|10
1724297990000|2024-08-22 03:39:50|15360.22|15280.22|15361.01|15281.01|15361.01|15281.01|15360.18|15280.18|10
1724298000000|2024-08-22 03:40:00|15361.05|15281.05|15361.23|15281.23|15361.5|15281.5|15361.05|15281.05|9
1724298010000|2024-08-22 03:40:10|15361.36|15281.36|15362.54|15282.54|15362.54|15282.54|15361.36|15281.36|10
1724298020000|2024-08-22 03:40:20|15362.45|15282.45|15363.02|15283.02|15363.02|15283.02|15362.21|15282.21|9
1724298030000|2024-08-22 03:40:30|15363.09|15283.09|15362.54|15282.54|15363.16|15283.16|15362.54|15282.54|9
1724298040000|2024-08-22 03:40:40|15362.53|15282.53|15362.47|15282.47|15362.82|15282.82|15362.38|15282.38|10
1724298050000|2024-08-22 03:40:50|15362.9|15282.9|15363.28|15283.28|15363.44|15283.44|15362.84|15282.84|10
1724298060000|2024-08-22 03:41:00|15362.91|15282.91|15360.89|15280.89|15362.91|15282.91|15360.85|15280.85|10
1724298070000|2024-08-22 03:41:10|15360.64|15280.64|15360.58|15280.58|15360.72|15280.72|15360.45|15280.45|10
1724298080000|2024-08-22 03:41:20|15360.64|15280.64|15359.19|15279.19|15360.64|15280.64|15358.57|15278.57|9
1724298090000|2024-08-22 03:41:30|15360.05|15280.05|15362.57|15282.57|15362.87|15282.87|15360.05|15280.05|9
1724298100000|2024-08-22 03:41:40|15361.94|15281.94|15361.29|15281.29|15362.49|15282.49|15361.29|15281.29|10
1724298110000|2024-08-22 03:41:50|15360.95|15280.95|15360.83|15280.83|15360.95|15280.95|15360.48|15280.48|10
1724298120000|2024-08-22 03:42:00|15361.17|15281.17|15360.06|15280.06|15361.35|15281.35|15360.06|15280.06|10
1724298130000|2024-08-22 03:42:10|15359.51|15279.51|15358.87|15278.87|15359.51|15279.51|15358.73|15278.73|10
1724298140000|2024-08-22 03:42:20|15358.76|15278.76|15360.72|15280.72|15360.72|15280.72|15358.76|15278.76|10
1724298150000|2024-08-22 03:42:30|15361.12|15281.12|15362.18|15282.18|15362.18|15282.18|15361.12|15281.12|10
1724298160000|2024-08-22 03:42:40|15362.16|15282.16|15362.31|15282.31|15362.45|15282.45|15362.16|15282.16|9
1724298170000|2024-08-22 03:42:50|15362.28|15282.28|15363.65|15283.65|15364.08|15284.08|15362.27|15282.27|10
1724298180000|2024-08-22 03:43:00|15364.01|15284.01|15364.6|15284.6|15364.6|15284.6|15363.53|15283.53|10
1724298190000|2024-08-22 03:43:10|15364.63|15284.63|15366.48|15286.48|15366.91|15286.91|15364.63|15284.63|10
1724298200000|2024-08-22 03:43:20|15366.75|15286.75|15369.88|15289.88|15369.88|15289.88|15366.15|15286.15|10
1724298210000|2024-08-22 03:43:30|15370.61|15290.61|15368.25|15288.25|15370.71|15290.71|15368.25|15288.25|10
1724298220000|2024-08-22 03:43:40|15368.1|15288.1|15370.54|15290.54|15370.57|15290.57|15368.05|15288.05|10
1724298230000|2024-08-22 03:43:50|15370.49|15290.49|15367.61|15287.61|15370.97|15290.97|15367.61|15287.61|7
1724298240000|2024-08-22 03:44:00|15367.39|15287.39|15366.35|15286.35|15367.39|15287.39|15366.35|15286.35|10
1724298250000|2024-08-22 03:44:10|15366.28|15286.28|15363.3|15283.3|15366.28|15286.28|15363.3|15283.3|10
1724298260000|2024-08-22 03:44:20|15363.21|15283.21|15363.25|15283.25|15363.26|15283.26|15363.12|15283.12|9
1724298270000|2024-08-22 03:44:30|15363.23|15283.23|15362.63|15282.63|15363.36|15283.36|15362.63|15282.63|7
1724298280000|2024-08-22 03:44:40|15362.75|15282.75|15362.1|15282.1|15363.25|15283.25|15362.1|15282.1|10
1724298290000|2024-08-22 03:44:50|15361.74|15281.74|15363.32|15283.32|15363.71|15283.71|15361.74|15281.74|10
1724298300000|2024-08-22 03:45:00|15363.25|15283.25|15362.87|15282.87|15363.25|15283.25|15362.87|15282.87|9
1724298310000|2024-08-22 03:45:10|15362.82|15282.82|15360.04|15280.04|15362.82|15282.82|15360.04|15280.04|10
1724298320000|2024-08-22 03:45:20|15359.76|15279.76|15355.01|15275.01|15359.76|15279.76|15354.91|15274.91|9
1724298330000|2024-08-22 03:45:30|15354.45|15274.45|15353.22|15273.22|15354.46|15274.46|15352.65|15272.65|9
1724298340000|2024-08-22 03:45:40|15353.08|15273.08|15353.06|15273.06|15353.27|15273.27|15352.63|15272.63|10
1724298350000|2024-08-22 03:45:50|15353.03|15273.03|15354.3|15274.3|15354.34|15274.34|15353.03|15273.03|10
1724298360000|2024-08-22 03:46:00|15353.96|15273.96|15354.61|15274.61|15354.64|15274.64|15353.96|15273.96|9
1724298370000|2024-08-22 03:46:10|15354.84|15274.84|15355.21|15275.21|15355.23|15275.23|15354.27|15274.27|10
1724298380000|2024-08-22 03:46:20|15355.53|15275.53|15356.11|15276.11|15356.54|15276.54|15355.53|15275.53|9
1724298390000|2024-08-22 03:46:30|15356.8|15276.8|15356.46|15276.46|15356.8|15276.8|15356.46|15276.46|9
1724298400000|2024-08-22 03:46:40|15356.35|15276.35|15355.73|15275.73|15356.37|15276.37|15355.73|15275.73|10
1724298410000|2024-08-22 03:46:50|15355.85|15275.85|15357.07|15277.07|15357.13|15277.13|15355.85|15275.85|10
1724298420000|2024-08-22 03:47:00|15357.83|15277.83|15358.15|15278.15|15358.15|15278.15|15357.2|15277.2|9
1724298430000|2024-08-22 03:47:10|15358.3|15278.3|15358.44|15278.44|15358.47|15278.47|15358.3|15278.3|10
1724298440000|2024-08-22 03:47:20|15358.45|15278.45|15358.58|15278.58|15358.95|15278.95|15358.45|15278.45|8
1724298450000|2024-08-22 03:47:30|15358.59|15278.59|15358.78|15278.78|15358.79|15278.79|15358.59|15278.59|7
1724298460000|2024-08-22 03:47:40|15358.74|15278.74|15359.39|15279.39|15359.54|15279.54|15358.74|15278.74|9
1724298470000|2024-08-22 03:47:50|15359.93|15279.93|15361.8|15281.8|15361.8|15281.8|15359.8|15279.8|7
1724298480000|2024-08-22 03:48:00|15361.6|15281.6|15361.95|15281.95|15361.95|15281.95|15361.58|15281.58|10
1724298490000|2024-08-22 03:48:10|15362.41|15282.41|15364.65|15284.65|15364.65|15284.65|15362.41|15282.41|10
1724298500000|2024-08-22 03:48:20|15364.67|15284.67|15366.84|15286.84|15366.84|15286.84|15364.67|15284.67|9
1724298510000|2024-08-22 03:48:30|15366.85|15286.85|15367.15|15287.15|15367.15|15287.15|15366.68|15286.68|7
1724298520000|2024-08-22 03:48:40|15367.19|15287.19|15368.4|15288.4|15368.46|15288.46|15367.18|15287.18|10
1724298530000|2024-08-22 03:48:50|15368.42|15288.42|15369.83|15289.83|15369.83|15289.83|15367.76|15287.76|9
1724298540000|2024-08-22 03:49:00|15369.99|15289.99|15372.84|15292.84|15372.84|15292.84|15369.99|15289.99|10
1724298550000|2024-08-22 03:49:10|15372.9|15292.9|15373.16|15293.16|15373.16|15293.16|15372.6|15292.6|10
1724298560000|2024-08-22 03:49:20|15373.51|15293.51|15373.43|15293.43|15374.25|15294.25|15373.43|15293.43|9
1724298570000|2024-08-22 03:49:30|15373.38|15293.38|15374.21|15294.21|15374.4|15294.4|15373.38|15293.38|9
1724298580000|2024-08-22 03:49:40|15374.18|15294.18|15373|15293|15374.59|15294.59|15373|15293|10
1724298590000|2024-08-22 03:49:50|15373.05|15293.05|15373.29|15293.29|15373.29|15293.29|15372.91|15292.91|9
1724298600000|2024-08-22 03:50:00|15373.36|15293.36|15374.08|15294.08|15374.17|15294.17|15373.22|15293.22|8
1724298610000|2024-08-22 03:50:10|15374.12|15294.12|15374.62|15294.62|15374.77|15294.77|15374.12|15294.12|8
1724298620000|2024-08-22 03:50:20|15374.73|15294.73|15375.13|15295.13|15375.48|15295.48|15374.73|15294.73|10
1724298630000|2024-08-22 03:50:30|15375.42|15295.42|15376.09|15296.09|15376.09|15296.09|15375.16|15295.16|9
1724298640000|2024-08-22 03:50:40|15376.2|15296.2|15377.96|15297.96|15377.96|15297.96|15376.2|15296.2|10
1724298650000|2024-08-22 03:50:50|15377.98|15297.98|15376.57|15296.57|15377.98|15297.98|15376.57|15296.57|10
1724298660000|2024-08-22 03:51:00|15376.39|15296.39|15378.02|15298.02|15378.02|15298.02|15376.3|15296.3|9
1724298670000|2024-08-22 03:51:10|15378.1|15298.1|15376.49|15296.49|15378.2|15298.2|15376.49|15296.49|10
1724298680000|2024-08-22 03:51:20|15376.36|15296.36|15377.01|15297.01|15377.01|15297.01|15375.84|15295.84|10
1724298690000|2024-08-22 03:51:30|15377.15|15297.15|15376.81|15296.81|15377.27|15297.27|15376.76|15296.76|10
1724298700000|2024-08-22 03:51:40|15376.59|15296.59|15376.66|15296.66|15376.72|15296.72|15376.3|15296.3|9
1724298710000|2024-08-22 03:51:50|15376.65|15296.65|15375.84|15295.84|15376.7|15296.7|15375.84|15295.84|8
1724298720000|2024-08-22 03:52:00|15375.68|15295.68|15374.99|15294.99|15375.68|15295.68|15374.99|15294.99|9
1724298730000|2024-08-22 03:52:10|15374.97|15294.97|15374.97|15294.97|15375.09|15295.09|15374.91|15294.91|8
1724298740000|2024-08-22 03:52:20|15374.96|15294.96|15378.1|15298.1|15378.1|15298.1|15374.96|15294.96|10
1724298750000|2024-08-22 03:52:30|15378.23|15298.23|15378.77|15298.77|15378.77|15298.77|15378.23|15298.23|9
1724298760000|2024-08-22 03:52:40|15378.8|15298.8|15379.49|15299.49|15379.85|15299.85|15378.78|15298.78|10
1724298770000|2024-08-22 03:52:50|15379.43|15299.43|15380.44|15300.44|15380.44|15300.44|15379.43|15299.43|7
1724298780000|2024-08-22 03:53:00|15380.45|15300.45|15382.93|15302.93|15382.93|15302.93|15380.35|15300.35|10
1724298790000|2024-08-22 03:53:10|15383.1|15303.1|15383.17|15303.17|15383.49|15303.49|15383.1|15303.1|10
1724298800000|2024-08-22 03:53:20|15383.04|15303.04|15384.19|15304.19|15384.33|15304.33|15382.97|15302.97|8
1724298810000|2024-08-22 03:53:30|15384.23|15304.23|15384.58|15304.58|15385|15305|15384.2|15304.2|10
1724298820000|2024-08-22 03:53:40|15384.57|15304.57|15384.32|15304.32|15384.65|15304.65|15383.48|15303.48|10
1724298830000|2024-08-22 03:53:50|15384.31|15304.31|15386.89|15306.89|15386.89|15306.89|15384.3|15304.3|10
1724298840000|2024-08-22 03:54:00|15386.92|15306.92|15388.04|15308.04|15388.06|15308.06|15386.92|15306.92|10
1724298850000|2024-08-22 03:54:10|15388.08|15308.08|15390.67|15310.67|15390.69|15310.69|15388.08|15308.08|10
1724298860000|2024-08-22 03:54:20|15390.45|15310.45|15391.29|15311.29|15391.29|15311.29|15390.33|15310.33|10
1724298870000|2024-08-22 03:54:30|15391.21|15311.21|15389.92|15309.92|15391.21|15311.21|15389.74|15309.74|9
1724298880000|2024-08-22 03:54:40|15389.85|15309.85|15389.13|15309.13|15389.9|15309.9|15388.96|15308.96|10
1724298890000|2024-08-22 03:54:50|15388.91|15308.91|15388.87|15308.87|15389.05|15309.05|15388.78|15308.78|9
1724298900000|2024-08-22 03:55:00|15388.74|15308.74|15390.91|15310.91|15390.91|15310.91|15388.74|15308.74|10
1724298910000|2024-08-22 03:55:10|15391.81|15311.81|15394.26|15314.26|15394.26|15314.26|15391.81|15311.81|10
1724298920000|2024-08-22 03:55:20|15394.51|15314.51|15395.54|15315.54|15395.68|15315.68|15394.51|15314.51|10
1724298930000|2024-08-22 03:55:30|15395.6|15315.6|15398.1|15318.1|15398.1|15318.1|15395.6|15315.6|10
1724298940000|2024-08-22 03:55:40|15398.89|15318.89|15398.8|15318.8|15399.1|15319.1|15397.75|15317.75|10
1724298950000|2024-08-22 03:55:50|15399.55|15319.55|15400.93|15320.93|15401.57|15321.57|15398.37|15318.37|10
1724298960000|2024-08-22 03:56:00|15400.56|15320.56|15400.27|15320.27|15400.62|15320.62|15400.12|15320.12|10
1724298970000|2024-08-22 03:56:10|15400.51|15320.51|15403.34|15323.34|15403.34|15323.34|15399.52|15319.52|10
1724298980000|2024-08-22 03:56:20|15404.08|15324.08|15403.66|15323.66|15405.13|15325.13|15403.46|15323.46|10
1724298990000|2024-08-22 03:56:30|15403.29|15323.29|15401.67|15321.67|15403.29|15323.29|15401.34|15321.34|10
1724299000000|2024-08-22 03:56:40|15401.8|15321.8|15402.65|15322.65|15402.91|15322.91|15401.8|15321.8|10
1724299010000|2024-08-22 03:56:50|15402.42|15322.42|15403.6|15323.6|15405.69|15325.69|15402.42|15322.42|10
1724299020000|2024-08-22 03:57:00|15403.76|15323.76|15401.67|15321.67|15403.77|15323.77|15401.67|15321.67|10
1724299030000|2024-08-22 03:57:10|15401.68|15321.68|15404.27|15324.27|15404.27|15324.27|15401.57|15321.57|10
1724299040000|2024-08-22 03:57:20|15404.34|15324.34|15404.17|15324.17|15404.47|15324.47|15404.13|15324.13|9
1724299050000|2024-08-22 03:57:30|15404.15|15324.15|15404.77|15324.77|15404.77|15324.77|15404|15324|10
1724299060000|2024-08-22 03:57:40|15404.68|15324.68|15403.05|15323.05|15404.7|15324.7|15403.03|15323.03|10
1724299070000|2024-08-22 03:57:50|15402.88|15322.88|15401.98|15321.98|15402.95|15322.95|15401.98|15321.98|7
1724299080000|2024-08-22 03:58:00|15402.07|15322.07|15401.12|15321.12|15402.15|15322.15|15400.93|15320.93|9
1724299090000|2024-08-22 03:58:10|15401.84|15321.84|15402.14|15322.14|15402.81|15322.81|15401.84|15321.84|10
1724299100000|2024-08-22 03:58:20|15402.22|15322.22|15399.81|15319.81|15402.25|15322.25|15399.81|15319.81|10
1724299110000|2024-08-22 03:58:30|15399.69|15319.69|15400.46|15320.46|15401.23|15321.23|15399.69|15319.69|10
1724299120000|2024-08-22 03:58:40|15400.42|15320.42|15400.63|15320.63|15400.64|15320.64|15399.93|15319.93|9
1724299130000|2024-08-22 03:58:50|15400.33|15320.33|15399.15|15319.15|15400.72|15320.72|15399.15|15319.15|10
1724299140000|2024-08-22 03:59:00|15399.03|15319.03|15401.49|15321.49|15401.49|15321.49|15398.89|15318.89|10
1724299150000|2024-08-22 03:59:10|15401.38|15321.38|15400.45|15320.45|15401.77|15321.77|15400.24|15320.24|9
1724299160000|2024-08-22 03:59:20|15400.43|15320.43|15401.07|15321.07|15401.5|15321.5|15400.12|15320.12|10
1724299170000|2024-08-22 03:59:30|15401.2|15321.2|15402.35|15322.35|15402.35|15322.35|15400.5|15320.5|10
1724299180000|2024-08-22 03:59:40|15402.55|15322.55|15402.91|15322.91|15402.91|15322.91|15402.55|15322.55|7
1724299190000|2024-08-22 03:59:50|15403.08|15323.08|15402.55|15322.55|15403.19|15323.19|15402.55|15322.55|8
1724299200000|2024-08-22 04:00:00|15402.41|15322.41|15401.38|15321.38|15402.54|15322.54|15401.38|15321.38|8
1724299210000|2024-08-22 04:00:10|15401.43|15321.43|15398.03|15318.03|15401.84|15321.84|15397.74|15317.74|10
1724299220000|2024-08-22 04:00:20|15398.79|15318.79|15398.71|15318.71|15398.86|15318.86|15398.19|15318.19|10
1724299230000|2024-08-22 04:00:30|15399.08|15319.08|15399.67|15319.67|15399.67|15319.67|15399.08|15319.08|9
1724299240000|2024-08-22 04:00:40|15399.72|15319.72|15401.29|15321.29|15401.29|15321.29|15399.72|15319.72|10
1724299250000|2024-08-22 04:00:50|15401.78|15321.78|15399.97|15319.97|15402.09|15322.09|15399.97|15319.97|10
1724299260000|2024-08-22 04:01:00|15399.83|15319.83|15399.58|15319.58|15399.83|15319.83|15399.04|15319.04|10
1724299270000|2024-08-22 04:01:10|15399.47|15319.47|15397.82|15317.82|15399.51|15319.51|15397.82|15317.82|10
1724299280000|2024-08-22 04:01:20|15397.69|15317.69|15396.09|15316.09|15397.69|15317.69|15396.09|15316.09|9
1724299290000|2024-08-22 04:01:30|15396.06|15316.06|15397.23|15317.23|15397.23|15317.23|15396.06|15316.06|10
1724299300000|2024-08-22 04:01:40|15397.41|15317.41|15396.75|15316.75|15397.41|15317.41|15396.75|15316.75|9
1724299310000|2024-08-22 04:01:50|15396.52|15316.52|15397.35|15317.35|15397.35|15317.35|15395.89|15315.89|10
1724299320000|2024-08-22 04:02:00|15397.47|15317.47|15396.1|15316.1|15397.55|15317.55|15396.1|15316.1|9
1724299330000|2024-08-22 04:02:10|15396.4|15316.4|15395.9|15315.9|15396.84|15316.84|15395.64|15315.64|10
1724299340000|2024-08-22 04:02:20|15396.01|15316.01|15398.02|15318.02|15398.02|15318.02|15396.01|15316.01|9
1724299350000|2024-08-22 04:02:30|15397.74|15317.74|15397.08|15317.08|15397.74|15317.74|15397.01|15317.01|9
1724299360000|2024-08-22 04:02:40|15396.96|15316.96|15396.98|15316.98|15397.22|15317.22|15396.85|15316.85|8
1724299370000|2024-08-22 04:02:50|15396.82|15316.82|15396.69|15316.69|15396.82|15316.82|15396.69|15316.69|9
1724299380000|2024-08-22 04:03:00|15396.68|15316.68|15396.66|15316.66|15396.75|15316.75|15396.66|15316.66|4
1724299390000|2024-08-22 04:03:10|15396.79|15316.79|15395.58|15315.58|15396.87|15316.87|15395.58|15315.58|10
1724299400000|2024-08-22 04:03:20|15395.45|15315.45|15394.83|15314.83|15395.45|15315.45|15394.6|15314.6|10
1724299410000|2024-08-22 04:03:30|15393.9|15313.9|15392.95|15312.95|15393.9|15313.9|15392.79|15312.79|9
1724299420000|2024-08-22 04:03:40|15392.97|15312.97|15390.43|15310.43|15392.97|15312.97|15390.43|15310.43|10
1724299430000|2024-08-22 04:03:50|15390.11|15310.11|15391.6|15311.6|15391.74|15311.74|15390.11|15310.11|10
1724299440000|2024-08-22 04:04:00|15391.59|15311.59|15390.48|15310.48|15391.59|15311.59|15390.48|15310.48|10
1724299450000|2024-08-22 04:04:10|15390.09|15310.09|15388.53|15308.53|15390.09|15310.09|15388.53|15308.53|9
1724299460000|2024-08-22 04:04:20|15388.32|15308.32|15387.62|15307.62|15388.39|15308.39|15386.69|15306.69|10
1724299470000|2024-08-22 04:04:30|15387.33|15307.33|15385.69|15305.69|15387.35|15307.35|15385.69|15305.69|9
1724299480000|2024-08-22 04:04:40|15385.7|15305.7|15385.77|15305.77|15385.84|15305.84|15385.6|15305.6|10
1724299490000|2024-08-22 04:04:50|15385.89|15305.89|15386.64|15306.64|15386.64|15306.64|15385.24|15305.24|10
1724299500000|2024-08-22 04:05:00|15386.73|15306.73|15385.65|15305.65|15386.73|15306.73|15385.65|15305.65|9
1724299510000|2024-08-22 04:05:10|15385.66|15305.66|15386.36|15306.36|15386.98|15306.98|15385.66|15305.66|10
1724299520000|2024-08-22 04:05:20|15386.11|15306.11|15381.27|15301.27|15386.11|15306.11|15381.27|15301.27|10
1724299530000|2024-08-22 04:05:30|15381.65|15301.65|15382.53|15302.53|15382.53|15302.53|15381.65|15301.65|7
1724299540000|2024-08-22 04:05:40|15382.5|15302.5|15384.75|15304.75|15384.81|15304.81|15382.41|15302.41|8
1724299550000|2024-08-22 04:05:50|15384.85|15304.85|15385.83|15305.83|15387.39|15307.39|15384.85|15304.85|10
1724299560000|2024-08-22 04:06:00|15385.65|15305.65|15390.2|15310.2|15390.2|15310.2|15385.59|15305.59|9
1724299570000|2024-08-22 04:06:10|15390.01|15310.01|15390.17|15310.17|15390.45|15310.45|15389.9|15309.9|8
1724299580000|2024-08-22 04:06:20|15390.13|15310.13|15389.19|15309.19|15390.73|15310.73|15389.19|15309.19|8
1724299590000|2024-08-22 04:06:30|15388.87|15308.87|15388.41|15308.41|15388.87|15308.87|15388.13|15308.13|10
1724299600000|2024-08-22 04:06:40|15388.42|15308.42|15388.56|15308.56|15388.56|15308.56|15388.34|15308.34|4
1724299610000|2024-08-22 04:06:50|15388.45|15308.45|15388.94|15308.94|15388.94|15308.94|15388.35|15308.35|9
1724299620000|2024-08-22 04:07:00|15388.9|15308.9|15389.12|15309.12|15389.12|15309.12|15388.75|15308.75|6
1724299630000|2024-08-22 04:07:10|15389.1|15309.1|15388.79|15308.79|15389.1|15309.1|15387.61|15307.61|9
1724299640000|2024-08-22 04:07:20|15388.64|15308.64|15387.25|15307.25|15388.65|15308.65|15387.25|15307.25|9
1724299650000|2024-08-22 04:07:30|15387.19|15307.19|15385.52|15305.52|15387.19|15307.19|15385.52|15305.52|10
1724299660000|2024-08-22 04:07:40|15385.61|15305.61|15386.15|15306.15|15386.15|15306.15|15385.61|15305.61|10
1724299670000|2024-08-22 04:07:50|15386.31|15306.31|15386.91|15306.91|15387.4|15307.4|15386.29|15306.29|10
1724299680000|2024-08-22 04:08:00|15387.21|15307.21|15386.63|15306.63|15387.21|15307.21|15386.61|15306.61|4
1724299690000|2024-08-22 04:08:10|15386.62|15306.62|15387.78|15307.78|15387.78|15307.78|15386.62|15306.62|8
1724299700000|2024-08-22 04:08:20|15387.8|15307.8|15388.94|15308.94|15388.94|15308.94|15387.77|15307.77|9
1724299710000|2024-08-22 04:08:30|15389.01|15309.01|15389.33|15309.33|15389.33|15309.33|15389.01|15309.01|8
1724299720000|2024-08-22 04:08:40|15389.27|15309.27|15389.18|15309.18|15389.33|15309.33|15389.16|15309.16|7
1724299730000|2024-08-22 04:08:50|15389.13|15309.13|15389.45|15309.45|15389.58|15309.58|15388.75|15308.75|10
1724299740000|2024-08-22 04:09:00|15389.44|15309.44|15389.45|15309.45|15389.71|15309.71|15389.44|15309.44|7
1724299750000|2024-08-22 04:09:10|15389.29|15309.29|15388.49|15308.49|15389.29|15309.29|15388.49|15308.49|9
1724299760000|2024-08-22 04:09:20|15388.21|15308.21|15387.84|15307.84|15388.21|15308.21|15387.84|15307.84|7
1724299770000|2024-08-22 04:09:30|15387.86|15307.86|15388.01|15308.01|15388.01|15308.01|15387.86|15307.86|8
1724299780000|2024-08-22 04:09:40|15388.16|15308.16|15388.39|15308.39|15388.4|15308.4|15388.13|15308.13|7
1724299790000|2024-08-22 04:09:50|15388.41|15308.41|15387.84|15307.84|15388.41|15308.41|15387.07|15307.07|8
1724299800000|2024-08-22 04:10:00|15387.96|15307.96|15389.03|15309.03|15389.21|15309.21|15387.96|15307.96|10
1724299810000|2024-08-22 04:10:10|15389.77|15309.77|15390.64|15310.64|15390.64|15310.64|15389.49|15309.49|8
1724299820000|2024-08-22 04:10:20|15390.55|15310.55|15391.02|15311.02|15391.02|15311.02|15390.34|15310.34|10
1724299830000|2024-08-22 04:10:30|15390.99|15310.99|15396.24|15316.24|15396.24|15316.24|15390.99|15310.99|10
1724299840000|2024-08-22 04:10:40|15396.28|15316.28|15396.91|15316.91|15396.91|15316.91|15396.28|15316.28|10
1724299850000|2024-08-22 04:10:50|15396.92|15316.92|15396.49|15316.49|15397.15|15317.15|15396.49|15316.49|10
1724299860000|2024-08-22 04:11:00|15396.43|15316.43|15395.63|15315.63|15396.43|15316.43|15395.62|15315.62|8
1724299870000|2024-08-22 04:11:10|15395.6|15315.6|15396.01|15316.01|15396.01|15316.01|15395.53|15315.53|6
1724299880000|2024-08-22 04:11:20|15396.19|15316.19|15395.04|15315.04|15396.51|15316.51|15395.04|15315.04|9
1724299890000|2024-08-22 04:11:30|15395.01|15315.01|15394.92|15314.92|15395.09|15315.09|15394.92|15314.92|9
1724299900000|2024-08-22 04:11:40|15394.71|15314.71|15396.18|15316.18|15396.18|15316.18|15394.31|15314.31|9
1724299910000|2024-08-22 04:11:50|15396.27|15316.27|15396.21|15316.21|15396.48|15316.48|15396.18|15316.18|8
1724299920000|2024-08-22 04:12:00|15396.23|15316.23|15396.2|15316.2|15396.23|15316.23|15396.2|15316.2|3
1724299930000|2024-08-22 04:12:10|15396.19|15316.19|15392.99|15312.99|15396.28|15316.28|15392.99|15312.99|10
1724299940000|2024-08-22 04:12:20|15392.77|15312.77|15390.91|15310.91|15392.77|15312.77|15390.84|15310.84|9
1724299950000|2024-08-22 04:12:30|15390.79|15310.79|15391.12|15311.12|15392.39|15312.39|15390.77|15310.77|8
1724299960000|2024-08-22 04:12:40|15391.22|15311.22|15391.72|15311.72|15391.72|15311.72|15391.2|15311.2|5
1724299970000|2024-08-22 04:12:50|15390.35|15310.35|15391.39|15311.39|15391.39|15311.39|15390.27|15310.27|9
1724299980000|2024-08-22 04:13:00|15391.41|15311.41|15392.91|15312.91|15392.91|15312.91|15391.41|15311.41|8
1724299990000|2024-08-22 04:13:10|15392.93|15312.93|15393.29|15313.29|15393.29|15313.29|15392.84|15312.84|9
1724300000000|2024-08-22 04:13:20|15393.31|15313.31|15394.42|15314.42|15394.42|15314.42|15393.22|15313.22|8
1724300010000|2024-08-22 04:13:30|15394.62|15314.62|15394.98|15314.98|15394.98|15314.98|15394.62|15314.62|5
1724300020000|2024-08-22 04:13:40|15395.59|15315.59|15395.85|15315.85|15396.05|15316.05|15395.59|15315.59|5
1724300030000|2024-08-22 04:13:50|15395.84|15315.84|15398.28|15318.28|15398.38|15318.38|15395.68|15315.68|10
1724300040000|2024-08-22 04:14:00|15398.24|15318.24|15398.2|15318.2|15398.24|15318.24|15397.94|15317.94|9
1724300050000|2024-08-22 04:14:10|15398.19|15318.19|15397.77|15317.77|15398.4|15318.4|15397.77|15317.77|8
1724300060000|2024-08-22 04:14:20|15397.96|15317.96|15397.34|15317.34|15398.34|15318.34|15397.34|15317.34|9
1724300070000|2024-08-22 04:14:30|15397.26|15317.26|15397.09|15317.09|15397.26|15317.26|15396.98|15316.98|9
1724300080000|2024-08-22 04:14:40|15397.15|15317.15|15397.31|15317.31|15397.35|15317.35|15397.02|15317.02|10
1724300090000|2024-08-22 04:14:50|15397.35|15317.35|15397.12|15317.12|15397.41|15317.41|15396.98|15316.98|9
1724300100000|2024-08-22 04:15:00|15397.28|15317.28|15396.24|15316.24|15397.28|15317.28|15395.77|15315.77|10
1724300110000|2024-08-22 04:15:10|15396.37|15316.37|15397.05|15317.05|15398.09|15318.09|15396.37|15316.37|9
1724300120000|2024-08-22 04:15:20|15397.06|15317.06|15396.53|15316.53|15397.31|15317.31|15396.48|15316.48|8
1724300130000|2024-08-22 04:15:30|15396.63|15316.63|15395.02|15315.02|15396.63|15316.63|15395.02|15315.02|8
1724300140000|2024-08-22 04:15:40|15395|15315|15395.96|15315.96|15397.05|15317.05|15395|15315|10
1724300150000|2024-08-22 04:15:50|15395.89|15315.89|15394.37|15314.37|15395.89|15315.89|15394.22|15314.22|10
1724300160000|2024-08-22 04:16:00|15394.31|15314.31|15393.23|15313.23|15394.73|15314.73|15393.23|15313.23|10
1724300170000|2024-08-22 04:16:10|15393.16|15313.16|15393.95|15313.95|15393.95|15313.95|15392.98|15312.98|10
1724300180000|2024-08-22 04:16:20|15393.88|15313.88|15393.81|15313.81|15394.01|15314.01|15393.76|15313.76|8
1724300190000|2024-08-22 04:16:30|15393.8|15313.8|15392.01|15312.01|15394|15314|15392.01|15312.01|10
1724300200000|2024-08-22 04:16:40|15392|15312|15392.21|15312.21|15392.21|15312.21|15392|15312|6
1724300210000|2024-08-22 04:16:50|15392.4|15312.4|15396.89|15316.89|15396.89|15316.89|15392.4|15312.4|9
1724300220000|2024-08-22 04:17:00|15396.98|15316.98|15398|15318|15398.05|15318.05|15396.98|15316.98|9
1724300230000|2024-08-22 04:17:10|15398.03|15318.03|15401.89|15321.89|15401.92|15321.92|15398.03|15318.03|10
1724300240000|2024-08-22 04:17:20|15401.87|15321.87|15401.03|15321.03|15401.99|15321.99|15401.03|15321.03|8
1724300250000|2024-08-22 04:17:30|15401.01|15321.01|15402.83|15322.83|15402.83|15322.83|15400.97|15320.97|9
1724300260000|2024-08-22 04:17:40|15402.86|15322.86|15403.94|15323.94|15404.07|15324.07|15402.86|15322.86|9
1724300270000|2024-08-22 04:17:50|15403.66|15323.66|15403.37|15323.37|15403.66|15323.66|15403.35|15323.35|9
1724300280000|2024-08-22 04:18:00|15403.17|15323.17|15402.14|15322.14|15403.17|15323.17|15401.93|15321.93|10
1724300290000|2024-08-22 04:18:10|15402.18|15322.18|15402.74|15322.74|15403.23|15323.23|15402.18|15322.18|9
1724300300000|2024-08-22 04:18:20|15402.67|15322.67|15403.08|15323.08|15403.08|15323.08|15402.66|15322.66|9
1724300310000|2024-08-22 04:18:30|15403.12|15323.12|15403.42|15323.42|15403.46|15323.46|15403.12|15323.12|10
1724300320000|2024-08-22 04:18:40|15403.44|15323.44|15402.3|15322.3|15403.48|15323.48|15402.3|15322.3|10
1724300330000|2024-08-22 04:18:50|15402.09|15322.09|15401.61|15321.61|15402.09|15322.09|15401.59|15321.59|9
1724300340000|2024-08-22 04:19:00|15401.45|15321.45|15399.48|15319.48|15401.45|15321.45|15399.48|15319.48|9
1724300350000|2024-08-22 04:19:10|15399.4|15319.4|15399.77|15319.77|15399.87|15319.87|15399.34|15319.34|10
1724300360000|2024-08-22 04:19:20|15399.88|15319.88|15402.25|15322.25|15402.25|15322.25|15399.88|15319.88|10
1724300370000|2024-08-22 04:19:30|15402.03|15322.03|15402.78|15322.78|15402.78|15322.78|15401.97|15321.97|10
1724300380000|2024-08-22 04:19:40|15402.81|15322.81|15402.88|15322.88|15403.17|15323.17|15402.81|15322.81|8
1724300390000|2024-08-22 04:19:50|15402.89|15322.89|15402.72|15322.72|15402.89|15322.89|15402.62|15322.62|9
1724300400000|2024-08-22 04:20:00|15402.83|15322.83|15404.23|15324.23|15404.23|15324.23|15402.83|15322.83|10
1724300410000|2024-08-22 04:20:10|15404.75|15324.75|15405.91|15325.91|15405.96|15325.96|15404.75|15324.75|10
1724300420000|2024-08-22 04:20:20|15405.92|15325.92|15406.42|15326.42|15406.42|15326.42|15405.92|15325.92|10
1724300430000|2024-08-22 04:20:30|15406.25|15326.25|15407.01|15327.01|15407.01|15327.01|15406.14|15326.14|10
1724300440000|2024-08-22 04:20:40|15407.17|15327.17|15408.07|15328.07|15408.07|15328.07|15407.17|15327.17|8
1724300450000|2024-08-22 04:20:50|15408.29|15328.29|15408.17|15328.17|15408.29|15328.29|15408.02|15328.02|8
1724300460000|2024-08-22 04:21:00|15408.16|15328.16|15409.12|15329.12|15409.28|15329.28|15408.16|15328.16|9
1724300470000|2024-08-22 04:21:10|15408.82|15328.82|15409.13|15329.13|15409.35|15329.35|15408.82|15328.82|8
1724300480000|2024-08-22 04:21:20|15409.46|15329.46|15409.38|15329.38|15409.9|15329.9|15409.38|15329.38|9
1724300490000|2024-08-22 04:21:30|15409.26|15329.26|15408.88|15328.88|15409.59|15329.59|15408.88|15328.88|8
1724300500000|2024-08-22 04:21:40|15408.89|15328.89|15409.06|15329.06|15409.06|15329.06|15408.77|15328.77|8
1724300510000|2024-08-22 04:21:50|15408.98|15328.98|15408.41|15328.41|15409.02|15329.02|15408.4|15328.4|10
1724300520000|2024-08-22 04:22:00|15408.39|15328.39|15408.47|15328.47|15408.47|15328.47|15408.04|15328.04|8
1724300530000|2024-08-22 04:22:10|15408.48|15328.48|15408.6|15328.6|15408.94|15328.94|15408.36|15328.36|9
1724300540000|2024-08-22 04:22:20|15408.19|15328.19|15406.68|15326.68|15408.19|15328.19|15406.68|15326.68|10
1724300550000|2024-08-22 04:22:30|15406.53|15326.53|15405.02|15325.02|15407.11|15327.11|15405.02|15325.02|9
1724300560000|2024-08-22 04:22:40|15405|15325|15405.09|15325.09|15406.12|15326.12|15405|15325|10
1724300570000|2024-08-22 04:22:50|15405.31|15325.31|15405.34|15325.34|15405.5|15325.5|15404.81|15324.81|8
1724300580000|2024-08-22 04:23:00|15405.22|15325.22|15404.58|15324.58|15405.22|15325.22|15404.58|15324.58|9
1724300590000|2024-08-22 04:23:10|15404.7|15324.7|15405.78|15325.78|15405.78|15325.78|15404.7|15324.7|9
1724300600000|2024-08-22 04:23:20|15405.83|15325.83|15405.55|15325.55|15405.89|15325.89|15405.33|15325.33|6
1724300610000|2024-08-22 04:23:30|15405.66|15325.66|15405.43|15325.43|15406.19|15326.19|15405.43|15325.43|10
1724300620000|2024-08-22 04:23:40|15405.15|15325.15|15404.35|15324.35|15405.15|15325.15|15404.33|15324.33|7
1724300630000|2024-08-22 04:23:50|15404.33|15324.33|15404.71|15324.71|15404.9|15324.9|15404.16|15324.16|10
1724300640000|2024-08-22 04:24:00|15405.25|15325.25|15402.93|15322.93|15405.25|15325.25|15402.93|15322.93|10
1724300650000|2024-08-22 04:24:10|15402.8|15322.8|15402.09|15322.09|15402.8|15322.8|15402.08|15322.08|10
1724300660000|2024-08-22 04:24:20|15402.53|15322.53|15402.05|15322.05|15403.06|15323.06|15402.05|15322.05|8
1724300670000|2024-08-22 04:24:30|15402.61|15322.61|15402.91|15322.91|15402.91|15322.91|15402.61|15322.61|10
1724300680000|2024-08-22 04:24:40|15402.82|15322.82|15403.83|15323.83|15403.83|15323.83|15402.82|15322.82|10
1724300690000|2024-08-22 04:24:50|15403.94|15323.94|15402.18|15322.18|15404.01|15324.01|15402.01|15322.01|10
1724300700000|2024-08-22 04:25:00|15402.22|15322.22|15401.89|15321.89|15402.37|15322.37|15401.89|15321.89|8
1724300710000|2024-08-22 04:25:10|15401.9|15321.9|15402.86|15322.86|15402.86|15322.86|15401.88|15321.88|7
1724300720000|2024-08-22 04:25:20|15402.87|15322.87|15403.25|15323.25|15403.31|15323.31|15402.87|15322.87|8
1724300730000|2024-08-22 04:25:30|15403.42|15323.42|15403.78|15323.78|15403.81|15323.81|15403.42|15323.42|3
1724300740000|2024-08-22 04:25:40|15403.77|15323.77|15403.57|15323.57|15403.85|15323.85|15403.46|15323.46|7
1724300750000|2024-08-22 04:25:50|15403.49|15323.49|15405.4|15325.4|15405.4|15325.4|15403.49|15323.49|10
1724300760000|2024-08-22 04:26:00|15405.49|15325.49|15404.44|15324.44|15406.94|15326.94|15404.44|15324.44|10
1724300770000|2024-08-22 04:26:10|15404.4|15324.4|15407.98|15327.98|15408.44|15328.44|15404.38|15324.38|10
1724300780000|2024-08-22 04:26:20|15407.77|15327.77|15411.07|15331.07|15411.07|15331.07|15407.77|15327.77|8
1724300790000|2024-08-22 04:26:30|15411.45|15331.45|15414.55|15334.55|15414.55|15334.55|15411.45|15331.45|10
1724300800000|2024-08-22 04:26:40|15414.69|15334.69|15414.5|15334.5|15414.69|15334.69|15414.34|15334.34|10
1724300810000|2024-08-22 04:26:50|15414.51|15334.51|15414.91|15334.91|15415.03|15335.03|15414.51|15334.51|7
1724300820000|2024-08-22 04:27:00|15415.08|15335.08|15413.22|15333.22|15415.08|15335.08|15413.22|15333.22|9
1724300830000|2024-08-22 04:27:10|15412.98|15332.98|15413.38|15333.38|15413.41|15333.41|15412.98|15332.98|10
1724300840000|2024-08-22 04:27:20|15413.47|15333.47|15407.34|15327.34|15413.51|15333.51|15406.41|15326.41|9
1724300850000|2024-08-22 04:27:30|15407.8|15327.8|15408.49|15328.49|15408.49|15328.49|15407.8|15327.8|8
1724300860000|2024-08-22 04:27:40|15408.48|15328.48|15409.02|15329.02|15409.19|15329.19|15408.48|15328.48|5
1724300870000|2024-08-22 04:27:50|15408.65|15328.65|15408.25|15328.25|15408.99|15328.99|15407.35|15327.35|10
1724300880000|2024-08-22 04:28:00|15408.42|15328.42|15408.73|15328.73|15408.96|15328.96|15408.42|15328.42|10
1724300890000|2024-08-22 04:28:10|15408.47|15328.47|15406.38|15326.38|15408.47|15328.47|15406.38|15326.38|8
1724300900000|2024-08-22 04:28:20|15406.06|15326.06|15407.4|15327.4|15407.44|15327.44|15405.85|15325.85|9
1724300910000|2024-08-22 04:28:30|15407.38|15327.38|15407.08|15327.08|15407.38|15327.38|15407.08|15327.08|4
1724300920000|2024-08-22 04:28:40|15407.04|15327.04|15409.03|15329.03|15409.03|15329.03|15406.52|15326.52|9
1724300930000|2024-08-22 04:28:50|15409.34|15329.34|15409.06|15329.06|15410.51|15330.51|15409.06|15329.06|10
1724300940000|2024-08-22 04:29:00|15408.96|15328.96|15408.8|15328.8|15410.42|15330.42|15408.8|15328.8|10
1724300950000|2024-08-22 04:29:10|15408.7|15328.7|15410.56|15330.56|15410.56|15330.56|15408.54|15328.54|10
1724300960000|2024-08-22 04:29:20|15409.96|15329.96|15408.07|15328.07|15410.5|15330.5|15408.07|15328.07|10
1724300970000|2024-08-22 04:29:30|15407.76|15327.76|15406.82|15326.82|15408.27|15328.27|15406.82|15326.82|10
1724300980000|2024-08-22 04:29:40|15406.84|15326.84|15406.95|15326.95|15406.97|15326.97|15406.75|15326.75|10
1724300990000|2024-08-22 04:29:50|15406.86|15326.86|15407.21|15327.21|15407.29|15327.29|15406.77|15326.77|10
1724301000000|2024-08-22 04:30:00|15407.35|15327.35|15407.62|15327.62|15407.64|15327.64|15406.86|15326.86|9
1724301010000|2024-08-22 04:30:10|15407.64|15327.64|15407.86|15327.86|15408.36|15328.36|15407.6|15327.6|6
1724301020000|2024-08-22 04:30:20|15408.17|15328.17|15407.83|15327.83|15408.63|15328.63|15407.83|15327.83|9
1724301030000|2024-08-22 04:30:30|15407.87|15327.87|15409.64|15329.64|15409.99|15329.99|15407.43|15327.43|9
1724301040000|2024-08-22 04:30:40|15409.56|15329.56|15409.2|15329.2|15409.67|15329.67|15409.2|15329.2|7
1724301050000|2024-08-22 04:30:50|15409.49|15329.49|15410.78|15330.78|15411.4|15331.4|15409.32|15329.32|9
1724301060000|2024-08-22 04:31:00|15411.05|15331.05|15411.07|15331.07|15411.56|15331.56|15410.85|15330.85|10
1724301070000|2024-08-22 04:31:10|15411.11|15331.11|15409.61|15329.61|15411.11|15331.11|15409.61|15329.61|10
1724301080000|2024-08-22 04:31:20|15409.55|15329.55|15411.73|15331.73|15411.73|15331.73|15409.55|15329.55|10
1724301090000|2024-08-22 04:31:30|15411.92|15331.92|15413.08|15333.08|15413.23|15333.23|15411.92|15331.92|9
1724301100000|2024-08-22 04:31:40|15413.01|15333.01|15414.32|15334.32|15414.44|15334.44|15412.65|15332.65|9
1724301110000|2024-08-22 04:31:50|15414.27|15334.27|15413.97|15333.97|15414.6|15334.6|15413.97|15333.97|7
1724301120000|2024-08-22 04:32:00|15413.83|15333.83|15412.31|15332.31|15413.83|15333.83|15412.31|15332.31|10
1724301130000|2024-08-22 04:32:10|15411.71|15331.71|15410.95|15330.95|15411.78|15331.78|15410.95|15330.95|9
1724301140000|2024-08-22 04:32:20|15410.94|15330.94|15415.75|15335.75|15416.25|15336.25|15410.85|15330.85|10
1724301150000|2024-08-22 04:32:30|15415.7|15335.7|15414.68|15334.68|15415.7|15335.7|15414.68|15334.68|10
1724301160000|2024-08-22 04:32:40|15414.54|15334.54|15415.03|15335.03|15415.04|15335.04|15414.35|15334.35|8
1724301170000|2024-08-22 04:32:50|15415.08|15335.08|15414.99|15334.99|15415.08|15335.08|15414.65|15334.65|10
1724301180000|2024-08-22 04:33:00|15415|15335|15415.03|15335.03|15415.03|15335.03|15414.87|15334.87|8
1724301190000|2024-08-22 04:33:10|15415.07|15335.07|15416.07|15336.07|15416.25|15336.25|15415.07|15335.07|9
1724301200000|2024-08-22 04:33:20|15416.11|15336.11|15425.1|15345.1|15425.1|15345.1|15416.11|15336.11|10
1724301210000|2024-08-22 04:33:30|15425.77|15345.77|15429.1|15349.1|15429.79|15349.79|15425.77|15345.77|10
1724301220000|2024-08-22 04:33:40|15428.15|15348.15|15427.14|15347.14|15428.15|15348.15|15427.14|15347.14|9
1724301230000|2024-08-22 04:33:50|15427.05|15347.05|15426.46|15346.46|15427.05|15347.05|15426.46|15346.46|10
1724301240000|2024-08-22 04:34:00|15426.24|15346.24|15426.02|15346.02|15427.01|15347.01|15426.02|15346.02|10
1724301250000|2024-08-22 04:34:10|15426.28|15346.28|15426.85|15346.85|15427.06|15347.06|15426.13|15346.13|10
1724301260000|2024-08-22 04:34:20|15426.79|15346.79|15425.32|15345.32|15426.79|15346.79|15425.32|15345.32|8
1724301270000|2024-08-22 04:34:30|15425.05|15345.05|15424.03|15344.03|15425.12|15345.12|15423.97|15343.97|8
1724301280000|2024-08-22 04:34:40|15424.36|15344.36|15421.98|15341.98|15424.59|15344.59|15421.98|15341.98|10
1724301290000|2024-08-22 04:34:50|15421.93|15341.93|15420.99|15340.99|15421.94|15341.94|15420.99|15340.99|10
1724301300000|2024-08-22 04:35:00|15420.86|15340.86|15419.23|15339.23|15420.86|15340.86|15419.2|15339.2|9
1724301310000|2024-08-22 04:35:10|15418.83|15338.83|15415.7|15335.7|15418.83|15338.83|15415.7|15335.7|10
1724301320000|2024-08-22 04:35:20|15414.44|15334.44|15411.37|15331.37|15414.44|15334.44|15410.96|15330.96|10
1724301330000|2024-08-22 04:35:30|15411.39|15331.39|15409.31|15329.31|15411.39|15331.39|15409.31|15329.31|9
1724301340000|2024-08-22 04:35:40|15409.01|15329.01|15409.1|15329.1|15409.27|15329.27|15408.99|15328.99|9
1724301350000|2024-08-22 04:35:50|15409.17|15329.17|15410.05|15330.05|15410.05|15330.05|15408.84|15328.84|10
1724301360000|2024-08-22 04:36:00|15410.24|15330.24|15409.06|15329.06|15410.4|15330.4|15409.05|15329.05|9
1724301370000|2024-08-22 04:36:10|15408.41|15328.41|15408.07|15328.07|15408.41|15328.41|15408.04|15328.04|9
1724301380000|2024-08-22 04:36:20|15408.21|15328.21|15407.46|15327.46|15408.78|15328.78|15407.37|15327.37|10
1724301390000|2024-08-22 04:36:30|15407.47|15327.47|15408.79|15328.79|15408.79|15328.79|15407.25|15327.25|10
1724301400000|2024-08-22 04:36:40|15408.99|15328.99|15410.61|15330.61|15410.61|15330.61|15408.99|15328.99|8
1724301410000|2024-08-22 04:36:50|15410.72|15330.72|15410.54|15330.54|15410.72|15330.72|15410.46|15330.46|9
1724301420000|2024-08-22 04:37:00|15410.48|15330.48|15410.61|15330.61|15411.01|15331.01|15410.11|15330.11|9
1724301430000|2024-08-22 04:37:10|15410.65|15330.65|15410.89|15330.89|15410.89|15330.89|15410.65|15330.65|7
1724301440000|2024-08-22 04:37:20|15410.88|15330.88|15410.33|15330.33|15410.88|15330.88|15410.33|15330.33|9
1724301450000|2024-08-22 04:37:30|15410.37|15330.37|15410.27|15330.27|15410.37|15330.37|15410.27|15330.27|7
1724301460000|2024-08-22 04:37:40|15410.35|15330.35|15410.85|15330.85|15410.85|15330.85|15409.75|15329.75|10
1724301470000|2024-08-22 04:37:50|15410.76|15330.76|15410.37|15330.37|15410.76|15330.76|15410.14|15330.14|9
1724301480000|2024-08-22 04:38:00|15410.54|15330.54|15409.24|15329.24|15410.76|15330.76|15409.24|15329.24|9
1724301490000|2024-08-22 04:38:10|15409.1|15329.1|15408.94|15328.94|15409.1|15329.1|15408.75|15328.75|9
1724301500000|2024-08-22 04:38:20|15409.76|15329.76|15411.85|15331.85|15411.85|15331.85|15409.76|15329.76|9
1724301510000|2024-08-22 04:38:30|15411.86|15331.86|15413.14|15333.14|15413.14|15333.14|15411.75|15331.75|9
1724301520000|2024-08-22 04:38:40|15412.99|15332.99|15413.54|15333.54|15413.63|15333.63|15412.99|15332.99|9
1724301530000|2024-08-22 04:38:50|15413.29|15333.29|15408.83|15328.83|15413.29|15333.29|15408.83|15328.83|10
1724301540000|2024-08-22 04:39:00|15408.81|15328.81|15408.92|15328.92|15408.99|15328.99|15408.81|15328.81|8
1724301550000|2024-08-22 04:39:10|15408.98|15328.98|15407.06|15327.06|15408.98|15328.98|15407.06|15327.06|8
1724301560000|2024-08-22 04:39:20|15406.79|15326.79|15407.72|15327.72|15407.88|15327.88|15406.65|15326.65|10
1724301570000|2024-08-22 04:39:30|15407.68|15327.68|15409.33|15329.33|15409.33|15329.33|15407.56|15327.56|8
1724301580000|2024-08-22 04:39:40|15409.93|15329.93|15411.78|15331.78|15411.8|15331.8|15409.93|15329.93|9
1724301590000|2024-08-22 04:39:50|15411.95|15331.95|15413.91|15333.91|15413.91|15333.91|15411.95|15331.95|9
1724301600000|2024-08-22 04:40:00|15413.58|15333.58|15413.8|15333.8|15413.8|15333.8|15413.38|15333.38|9
1724301610000|2024-08-22 04:40:10|15413.99|15333.99|15416.29|15336.29|15416.29|15336.29|15413.98|15333.98|8
1724301620000|2024-08-22 04:40:20|15415.42|15335.42|15413.42|15333.42|15415.42|15335.42|15413.42|15333.42|9
1724301630000|2024-08-22 04:40:30|15413.38|15333.38|15413.07|15333.07|15413.68|15333.68|15413.07|15333.07|9
1724301640000|2024-08-22 04:40:40|15413.05|15333.05|15413.04|15333.04|15413.05|15333.05|15413.01|15333.01|6
1724301650000|2024-08-22 04:40:50|15412.8|15332.8|15412.93|15332.93|15413.05|15333.05|15412.79|15332.79|9
1724301660000|2024-08-22 04:41:00|15412.92|15332.92|15412.56|15332.56|15413.44|15333.44|15412.56|15332.56|9
1724301670000|2024-08-22 04:41:10|15412.38|15332.38|15412.92|15332.92|15412.93|15332.93|15412.35|15332.35|10
1724301680000|2024-08-22 04:41:20|15412.86|15332.86|15410.89|15330.89|15412.86|15332.86|15410.89|15330.89|10
1724301690000|2024-08-22 04:41:30|15410.71|15330.71|15410.16|15330.16|15410.71|15330.71|15410.16|15330.16|8
1724301700000|2024-08-22 04:41:40|15410.13|15330.13|15405.98|15325.98|15410.13|15330.13|15405.84|15325.84|8
1724301710000|2024-08-22 04:41:50|15406.01|15326.01|15407.42|15327.42|15407.48|15327.48|15405.97|15325.97|9
1724301720000|2024-08-22 04:42:00|15407.46|15327.46|15406.34|15326.34|15407.47|15327.47|15405.95|15325.95|10
1724301730000|2024-08-22 04:42:10|15406.26|15326.26|15408.96|15328.96|15408.96|15328.96|15406.26|15326.26|10
1724301740000|2024-08-22 04:42:20|15409.03|15329.03|15409.97|15329.97|15409.97|15329.97|15409.03|15329.03|10
1724301750000|2024-08-22 04:42:30|15409.03|15329.03|15409.85|15329.85|15409.85|15329.85|15408.23|15328.23|9
1724301760000|2024-08-22 04:42:40|15410.01|15330.01|15410.59|15330.59|15410.61|15330.61|15409.73|15329.73|10
1724301770000|2024-08-22 04:42:50|15410.53|15330.53|15411.34|15331.34|15411.34|15331.34|15410.16|15330.16|10
1724301780000|2024-08-22 04:43:00|15411.38|15331.38|15412.94|15332.94|15412.94|15332.94|15411.3|15331.3|10
1724301790000|2024-08-22 04:43:10|15412.85|15332.85|15412.93|15332.93|15412.98|15332.98|15412.46|15332.46|10
1724301800000|2024-08-22 04:43:20|15413.21|15333.21|15413.65|15333.65|15413.65|15333.65|15413.17|15333.17|8
1724301810000|2024-08-22 04:43:30|15413.77|15333.77|15413|15333|15413.87|15333.87|15413|15333|10
1724301820000|2024-08-22 04:43:40|15412.74|15332.74|15412.54|15332.54|15412.74|15332.74|15412.4|15332.4|9
1724301830000|2024-08-22 04:43:50|15412.59|15332.59|15410.91|15330.91|15412.69|15332.69|15410.91|15330.91|5
1724301840000|2024-08-22 04:44:00|15410.58|15330.58|15410.56|15330.56|15410.66|15330.66|15410.36|15330.36|9
1724301850000|2024-08-22 04:44:10|15410.55|15330.55|15410.13|15330.13|15410.55|15330.55|15410.12|15330.12|7
1724301860000|2024-08-22 04:44:20|15410.05|15330.05|15410.83|15330.83|15410.83|15330.83|15410.01|15330.01|8
1724301870000|2024-08-22 04:44:30|15410.81|15330.81|15411.35|15331.35|15411.35|15331.35|15410.77|15330.77|8
1724301880000|2024-08-22 04:44:40|15411.93|15331.93|15412.42|15332.42|15412.43|15332.43|15411.82|15331.82|10
1724301890000|2024-08-22 04:44:50|15412.41|15332.41|15412.89|15332.89|15412.89|15332.89|15412.41|15332.41|10
1724301900000|2024-08-22 04:45:00|15412.99|15332.99|15411.98|15331.98|15413.3|15333.3|15411.98|15331.98|10
1724301910000|2024-08-22 04:45:10|15411.97|15331.97|15410.41|15330.41|15412.02|15332.02|15409.88|15329.88|10
1724301920000|2024-08-22 04:45:20|15410.25|15330.25|15411.04|15331.04|15411.04|15331.04|15410.25|15330.25|9
1724301930000|2024-08-22 04:45:30|15411|15331|15411.01|15331.01|15411.56|15331.56|15411|15331|9
1724301940000|2024-08-22 04:45:40|15410.58|15330.58|15411.71|15331.71|15411.71|15331.71|15410.22|15330.22|9
1724301950000|2024-08-22 04:45:50|15411.78|15331.78|15411.47|15331.47|15411.78|15331.78|15411.31|15331.31|8
1724301960000|2024-08-22 04:46:00|15411.55|15331.55|15409.83|15329.83|15411.69|15331.69|15409.83|15329.83|9
1724301970000|2024-08-22 04:46:10|15409.61|15329.61|15411.06|15331.06|15411.06|15331.06|15409.38|15329.38|10
1724301980000|2024-08-22 04:46:20|15410.95|15330.95|15409.99|15329.99|15411.11|15331.11|15409.99|15329.99|10
1724301990000|2024-08-22 04:46:30|15410.13|15330.13|15409.09|15329.09|15410.18|15330.18|15409.09|15329.09|9
1724302000000|2024-08-22 04:46:40|15409.06|15329.06|15413.18|15333.18|15414.31|15334.31|15409.06|15329.06|9
1724302010000|2024-08-22 04:46:50|15412.94|15332.94|15411.94|15331.94|15412.94|15332.94|15411.67|15331.67|10
1724302020000|2024-08-22 04:47:00|15411.83|15331.83|15412.6|15332.6|15413.07|15333.07|15411.81|15331.81|9
1724302030000|2024-08-22 04:47:10|15412.66|15332.66|15411.87|15331.87|15412.66|15332.66|15411.79|15331.79|9
1724302040000|2024-08-22 04:47:20|15411.79|15331.79|15412.14|15332.14|15412.14|15332.14|15411.73|15331.73|9
1724302050000|2024-08-22 04:47:30|15412.32|15332.32|15411.82|15331.82|15412.48|15332.48|15411.82|15331.82|10
1724302060000|2024-08-22 04:47:40|15411.62|15331.62|15411.71|15331.71|15411.71|15331.71|15411.28|15331.28|10
1724302070000|2024-08-22 04:47:50|15411.73|15331.73|15411.79|15331.79|15411.82|15331.82|15411.68|15331.68|8
1724302080000|2024-08-22 04:48:00|15411.72|15331.72|15411.61|15331.61|15412.84|15332.84|15411.61|15331.61|8
1724302090000|2024-08-22 04:48:10|15411.35|15331.35|15410.37|15330.37|15411.35|15331.35|15410.37|15330.37|10
1724302100000|2024-08-22 04:48:20|15410.18|15330.18|15410.52|15330.52|15410.52|15330.52|15409.49|15329.49|10
1724302110000|2024-08-22 04:48:30|15411.16|15331.16|15410.18|15330.18|15411.52|15331.52|15409.97|15329.97|10
1724302120000|2024-08-22 04:48:40|15410.49|15330.49|15411.35|15331.35|15411.35|15331.35|15410.41|15330.41|10
1724302130000|2024-08-22 04:48:50|15411.78|15331.78|15413.51|15333.51|15413.51|15333.51|15411.78|15331.78|10
1724302140000|2024-08-22 04:49:00|15413.44|15333.44|15414.65|15334.65|15414.68|15334.68|15413.44|15333.44|10
1724302150000|2024-08-22 04:49:10|15414.59|15334.59|15415.64|15335.64|15415.64|15335.64|15414.51|15334.51|9
1724302160000|2024-08-22 04:49:20|15415.83|15335.83|15416.3|15336.3|15416.6|15336.6|15415.83|15335.83|9
1724302170000|2024-08-22 04:49:30|15415.93|15335.93|15416.82|15336.82|15416.82|15336.82|15415.14|15335.14|10
1724302180000|2024-08-22 04:49:40|15417.39|15337.39|15417.22|15337.22|15418.98|15338.98|15417.22|15337.22|10
1724302190000|2024-08-22 04:49:50|15417.48|15337.48|15419.23|15339.23|15419.38|15339.38|15417.48|15337.48|10
1724302200000|2024-08-22 04:50:00|15419.1|15339.1|15420.14|15340.14|15420.14|15340.14|15419.1|15339.1|10
1724302210000|2024-08-22 04:50:10|15420.2|15340.2|15420.59|15340.59|15421.41|15341.41|15420.2|15340.2|10
1724302220000|2024-08-22 04:50:20|15420.54|15340.54|15420.39|15340.39|15420.54|15340.54|15419.66|15339.66|9
1724302230000|2024-08-22 04:50:30|15420.25|15340.25|15419.94|15339.94|15420.25|15340.25|15419.94|15339.94|8
1724302240000|2024-08-22 04:50:40|15419.85|15339.85|15420.72|15340.72|15420.72|15340.72|15419.31|15339.31|10
1724302250000|2024-08-22 04:50:50|15421.93|15341.93|15422.8|15342.8|15423.33|15343.33|15421.93|15341.93|10
1724302260000|2024-08-22 04:51:00|15423.88|15343.88|15423.94|15343.94|15425.02|15345.02|15423.88|15343.88|10
1724302270000|2024-08-22 04:51:10|15424.05|15344.05|15421.53|15341.53|15424.05|15344.05|15421.53|15341.53|9
1724302280000|2024-08-22 04:51:20|15421.18|15341.18|15423.55|15343.55|15423.75|15343.75|15421.18|15341.18|10
1724302290000|2024-08-22 04:51:30|15423.83|15343.83|15423.6|15343.6|15424.02|15344.02|15423.6|15343.6|10
1724302300000|2024-08-22 04:51:40|15423.55|15343.55|15422.48|15342.48|15423.68|15343.68|15422.48|15342.48|9
1724302310000|2024-08-22 04:51:50|15421.33|15341.33|15421.86|15341.86|15422.07|15342.07|15420.88|15340.88|10
1724302320000|2024-08-22 04:52:00|15421.83|15341.83|15421.94|15341.94|15422.34|15342.34|15421.83|15341.83|8
1724302330000|2024-08-22 04:52:10|15421.96|15341.96|15420.27|15340.27|15422.11|15342.11|15419.69|15339.69|9
1724302340000|2024-08-22 04:52:20|15420.23|15340.23|15421.59|15341.59|15421.59|15341.59|15420.21|15340.21|10
1724302350000|2024-08-22 04:52:30|15421.8|15341.8|15422.92|15342.92|15422.92|15342.92|15421.8|15341.8|10
1724302360000|2024-08-22 04:52:40|15423.12|15343.12|15427.71|15347.71|15427.71|15347.71|15423.12|15343.12|10
1724302370000|2024-08-22 04:52:50|15428.59|15348.59|15427.98|15347.98|15428.76|15348.76|15427.97|15347.97|10
1724302380000|2024-08-22 04:53:00|15428.23|15348.23|15429.24|15349.24|15429.62|15349.62|15428.23|15348.23|10
1724302390000|2024-08-22 04:53:10|15429.21|15349.21|15430.67|15350.67|15430.67|15350.67|15429.11|15349.11|10
1724302400000|2024-08-22 04:53:20|15430.69|15350.69|15430.39|15350.39|15431.27|15351.27|15430.39|15350.39|10
1724302410000|2024-08-22 04:53:30|15430.16|15350.16|15429.31|15349.31|15430.16|15350.16|15429.31|15349.31|9
1724302420000|2024-08-22 04:53:40|15429.3|15349.3|15428.28|15348.28|15429.3|15349.3|15427.84|15347.84|7
1724302430000|2024-08-22 04:53:50|15428.11|15348.11|15428.27|15348.27|15428.27|15348.27|15427.47|15347.47|10
1724302440000|2024-08-22 04:54:00|15428.1|15348.1|15428.07|15348.07|15428.1|15348.1|15427.84|15347.84|8
1724302450000|2024-08-22 04:54:10|15428.08|15348.08|15428.39|15348.39|15428.39|15348.39|15427.93|15347.93|7
1724302460000|2024-08-22 04:54:20|15428.44|15348.44|15427.39|15347.39|15428.93|15348.93|15427.39|15347.39|9
1724302470000|2024-08-22 04:54:30|15427.27|15347.27|15426.7|15346.7|15427.27|15347.27|15426.7|15346.7|9
1724302480000|2024-08-22 04:54:40|15426.73|15346.73|15426.65|15346.65|15427.32|15347.32|15426.65|15346.65|9
1724302490000|2024-08-22 04:54:50|15426.67|15346.67|15426.47|15346.47|15426.67|15346.67|15426.04|15346.04|8
1724302500000|2024-08-22 04:55:00|15426.46|15346.46|15426.69|15346.69|15426.77|15346.77|15426.46|15346.46|10
1724302510000|2024-08-22 04:55:10|15426.66|15346.66|15426.86|15346.86|15427.05|15347.05|15425.92|15345.92|9
1724302520000|2024-08-22 04:55:20|15427.39|15347.39|15428.17|15348.17|15428.17|15348.17|15427.39|15347.39|9
1724302530000|2024-08-22 04:55:30|15428.14|15348.14|15427.72|15347.72|15428.21|15348.21|15427.67|15347.67|7
1724302540000|2024-08-22 04:55:40|15427.67|15347.67|15425.84|15345.84|15427.67|15347.67|15425.84|15345.84|8
1724302550000|2024-08-22 04:55:50|15425.92|15345.92|15427.63|15347.63|15427.7|15347.7|15425.92|15345.92|10
1724302560000|2024-08-22 04:56:00|15427.62|15347.62|15427.79|15347.79|15427.79|15347.79|15427.2|15347.2|10
1724302570000|2024-08-22 04:56:10|15427.68|15347.68|15427.83|15347.83|15427.83|15347.83|15427.64|15347.64|8
1724302580000|2024-08-22 04:56:20|15427.81|15347.81|15428.48|15348.48|15428.48|15348.48|15427.79|15347.79|9
1724302590000|2024-08-22 04:56:30|15428.94|15348.94|15429.7|15349.7|15429.7|15349.7|15428.94|15348.94|6
1724302600000|2024-08-22 04:56:40|15429.73|15349.73|15429.92|15349.92|15430.21|15350.21|15429.73|15349.73|9
1724302610000|2024-08-22 04:56:50|15429.91|15349.91|15428.64|15348.64|15429.91|15349.91|15428.64|15348.64|9
1724302620000|2024-08-22 04:57:00|15428.65|15348.65|15428.41|15348.41|15428.99|15348.99|15428.41|15348.41|9
1724302630000|2024-08-22 04:57:10|15428.42|15348.42|15428.79|15348.79|15428.94|15348.94|15428.42|15348.42|10
1724302640000|2024-08-22 04:57:20|15428.86|15348.86|15431.89|15351.89|15431.89|15351.89|15428.86|15348.86|10
1724302650000|2024-08-22 04:57:30|15431.57|15351.57|15431.63|15351.63|15432.16|15352.16|15431.55|15351.55|10
1724302660000|2024-08-22 04:57:40|15431.74|15351.74|15432.06|15352.06|15432.24|15352.24|15431.47|15351.47|9
1724302670000|2024-08-22 04:57:50|15431.69|15351.69|15433.12|15353.12|15433.13|15353.13|15431.67|15351.67|9
1724302680000|2024-08-22 04:58:00|15432.77|15352.77|15433.4|15353.4|15433.4|15353.4|15432.33|15352.33|10
1724302690000|2024-08-22 04:58:10|15433.38|15353.38|15432.08|15352.08|15433.82|15353.82|15432.08|15352.08|9
1724302700000|2024-08-22 04:58:20|15432.94|15352.94|15431.43|15351.43|15432.94|15352.94|15431.43|15351.43|10
1724302710000|2024-08-22 04:58:30|15431.22|15351.22|15432.78|15352.78|15433.13|15353.13|15431.08|15351.08|9
1724302720000|2024-08-22 04:58:40|15432.87|15352.87|15433.41|15353.41|15433.68|15353.68|15432.83|15352.83|9
1724302730000|2024-08-22 04:58:50|15433.39|15353.39|15432.97|15352.97|15433.39|15353.39|15432.96|15352.96|6
1724302740000|2024-08-22 04:59:00|15432.91|15352.91|15433.95|15353.95|15433.95|15353.95|15432.91|15352.91|9
1724302750000|2024-08-22 04:59:10|15433.69|15353.69|15436.01|15356.01|15436.01|15356.01|15433.69|15353.69|10
1724302760000|2024-08-22 04:59:20|15435.95|15355.95|15435.84|15355.84|15436.92|15356.92|15435.84|15355.84|10
1724302770000|2024-08-22 04:59:30|15436.35|15356.35|15436.32|15356.32|15436.67|15356.67|15436.32|15356.32|9
1724302780000|2024-08-22 04:59:40|15436.42|15356.42|15436.15|15356.15|15436.42|15356.42|15435.64|15355.64|10
1724302790000|2024-08-22 04:59:50|15436.18|15356.18|15436.58|15356.58|15436.74|15356.74|15436.18|15356.18|9
1724302800000|2024-08-22 05:00:00|15437.01|15357.01|15436.42|15356.42|15437.01|15357.01|15436.42|15356.42|10
1724302810000|2024-08-22 05:00:10|15436.39|15356.39|15434.49|15354.49|15436.74|15356.74|15434.49|15354.49|9
1724302820000|2024-08-22 05:00:20|15434.8|15354.8|15435.53|15355.53|15435.54|15355.54|15434.41|15354.41|10
1724302830000|2024-08-22 05:00:30|15435.47|15355.47|15432.5|15352.5|15435.47|15355.47|15432.49|15352.49|10
1724302840000|2024-08-22 05:00:40|15432.17|15352.17|15431.65|15351.65|15432.17|15352.17|15431.34|15351.34|10
1724302850000|2024-08-22 05:00:50|15431.75|15351.75|15430.27|15350.27|15431.77|15351.77|15430.27|15350.27|9
1724302860000|2024-08-22 05:01:00|15430.18|15350.18|15431.39|15351.39|15431.39|15351.39|15430.18|15350.18|9
1724302870000|2024-08-22 05:01:10|15431.38|15351.38|15433.51|15353.51|15433.57|15353.57|15431.38|15351.38|10
1724302880000|2024-08-22 05:01:20|15433.67|15353.67|15434.52|15354.52|15434.52|15354.52|15433.67|15353.67|10
1724302890000|2024-08-22 05:01:30|15434.3|15354.3|15433.5|15353.5|15434.33|15354.33|15433.5|15353.5|10
1724302900000|2024-08-22 05:01:40|15433.59|15353.59|15433.18|15353.18|15433.59|15353.59|15432.74|15352.74|9
1724302910000|2024-08-22 05:01:50|15431.76|15351.76|15430.3|15350.3|15431.76|15351.76|15430.3|15350.3|9
1724302920000|2024-08-22 05:02:00|15430.07|15350.07|15431.85|15351.85|15431.85|15351.85|15430.07|15350.07|9
1724302930000|2024-08-22 05:02:10|15431.02|15351.02|15431.22|15351.22|15431.22|15351.22|15429.45|15349.45|10
1724302940000|2024-08-22 05:02:20|15430.56|15350.56|15430.65|15350.65|15430.82|15350.82|15430.51|15350.51|7
1724302950000|2024-08-22 05:02:30|15430.61|15350.61|15429.1|15349.1|15430.61|15350.61|15429.1|15349.1|9
1724302960000|2024-08-22 05:02:40|15429|15349|15428.23|15348.23|15429|15349|15428.2|15348.2|9
1724302970000|2024-08-22 05:02:50|15428.21|15348.21|15427.97|15347.97|15428.49|15348.49|15427.78|15347.78|10
1724302980000|2024-08-22 05:03:00|15427.96|15347.96|15426.06|15346.06|15427.96|15347.96|15426.04|15346.04|10
1724302990000|2024-08-22 05:03:10|15425.77|15345.77|15424.44|15344.44|15425.85|15345.85|15424.44|15344.44|10
1724303000000|2024-08-22 05:03:20|15423.86|15343.86|15422.77|15342.77|15423.86|15343.86|15422.77|15342.77|8
1724303010000|2024-08-22 05:03:30|15422.91|15342.91|15423.26|15343.26|15423.26|15343.26|15422.56|15342.56|10
1724303020000|2024-08-22 05:03:40|15423.71|15343.71|15423.24|15343.24|15423.79|15343.79|15423.24|15343.24|10
1724303030000|2024-08-22 05:03:50|15423|15343|15422.08|15342.08|15423.08|15343.08|15421.96|15341.96|9
1724303040000|2024-08-22 05:04:00|15422.13|15342.13|15421.95|15341.95|15422.29|15342.29|15421.94|15341.94|9
1724303050000|2024-08-22 05:04:10|15420.84|15340.84|15420.3|15340.3|15420.88|15340.88|15420.3|15340.3|9
1724303060000|2024-08-22 05:04:20|15420.14|15340.14|15419.45|15339.45|15420.14|15340.14|15417.18|15337.18|10
1724303070000|2024-08-22 05:04:30|15418.28|15338.28|15416.5|15336.5|15418.38|15338.38|15416.5|15336.5|10
1724303080000|2024-08-22 05:04:40|15416.27|15336.27|15415.74|15335.74|15416.27|15336.27|15415.71|15335.71|9
1724303090000|2024-08-22 05:04:50|15415.59|15335.59|15416.48|15336.48|15416.48|15336.48|15414.65|15334.65|8
1724303100000|2024-08-22 05:05:00|15416.73|15336.73|15415.96|15335.96|15417.47|15337.47|15415.96|15335.96|10
1724303110000|2024-08-22 05:05:10|15416.02|15336.02|15415.57|15335.57|15416.02|15336.02|15415.5|15335.5|9
1724303120000|2024-08-22 05:05:20|15415.87|15335.87|15414.82|15334.82|15416.03|15336.03|15414.47|15334.47|10
1724303130000|2024-08-22 05:05:30|15414.84|15334.84|15416.45|15336.45|15416.45|15336.45|15414.84|15334.84|10
1724303140000|2024-08-22 05:05:40|15416.44|15336.44|15415.95|15335.95|15416.49|15336.49|15415.95|15335.95|10
1724303150000|2024-08-22 05:05:50|15415.96|15335.96|15414.61|15334.61|15416.19|15336.19|15414.61|15334.61|9
1724303160000|2024-08-22 05:06:00|15414.56|15334.56|15414.22|15334.22|15414.59|15334.59|15414.11|15334.11|8
1724303170000|2024-08-22 05:06:10|15414.25|15334.25|15413.87|15333.87|15414.25|15334.25|15413.87|15333.87|9
1724303180000|2024-08-22 05:06:20|15414.49|15334.49|15413.93|15333.93|15414.94|15334.94|15413.93|15333.93|9
1724303190000|2024-08-22 05:06:30|15413.73|15333.73|15417.72|15337.72|15417.72|15337.72|15413.68|15333.68|10
1724303200000|2024-08-22 05:06:40|15417.94|15337.94|15418.45|15338.45|15418.63|15338.63|15417.78|15337.78|10
1724303210000|2024-08-22 05:06:50|15418.1|15338.1|15419.38|15339.38|15419.39|15339.39|15418.1|15338.1|10
1724303220000|2024-08-22 05:07:00|15419.39|15339.39|15420.03|15340.03|15420.03|15340.03|15419.26|15339.26|9
1724303230000|2024-08-22 05:07:10|15419.89|15339.89|15419.8|15339.8|15419.91|15339.91|15419.65|15339.65|10
1724303240000|2024-08-22 05:07:20|15420.64|15340.64|15419.67|15339.67|15420.69|15340.69|15419.67|15339.67|9
1724303250000|2024-08-22 05:07:30|15419.65|15339.65|15417.86|15337.86|15419.65|15339.65|15417.86|15337.86|10
1724303260000|2024-08-22 05:07:40|15417.54|15337.54|15417.23|15337.23|15417.54|15337.54|15417.07|15337.07|10
1724303270000|2024-08-22 05:07:50|15417.18|15337.18|15415.33|15335.33|15417.18|15337.18|15415.33|15335.33|8
1724303280000|2024-08-22 05:08:00|15415.28|15335.28|15415.26|15335.26|15415.28|15335.28|15415.24|15335.24|5
1724303290000|2024-08-22 05:08:10|15415.15|15335.15|15413.69|15333.69|15415.15|15335.15|15413.6|15333.6|10
1724303300000|2024-08-22 05:08:20|15413.71|15333.71|15414.86|15334.86|15415.65|15335.65|15413.68|15333.68|9
1724303310000|2024-08-22 05:08:30|15414.48|15334.48|15414.65|15334.65|15414.65|15334.65|15413.32|15333.32|10
1724303320000|2024-08-22 05:08:40|15414.45|15334.45|15410.83|15330.83|15414.84|15334.84|15410.83|15330.83|10
1724303330000|2024-08-22 05:08:50|15410.93|15330.93|15413.08|15333.08|15413.81|15333.81|15410.93|15330.93|10
1724303340000|2024-08-22 05:09:00|15413.19|15333.19|15413.01|15333.01|15413.25|15333.25|15412.21|15332.21|10
1724303350000|2024-08-22 05:09:10|15412.92|15332.92|15415.63|15335.63|15415.97|15335.97|15412.86|15332.86|10
1724303360000|2024-08-22 05:09:20|15415.37|15335.37|15415.74|15335.74|15415.75|15335.75|15415.34|15335.34|8
1724303370000|2024-08-22 05:09:30|15415.75|15335.75|15415.98|15335.98|15416.11|15336.11|15415.64|15335.64|10
1724303380000|2024-08-22 05:09:40|15415.86|15335.86|15416.95|15336.95|15417.39|15337.39|15415.86|15335.86|9
1724303390000|2024-08-22 05:09:50|15417.19|15337.19|15417.28|15337.28|15417.29|15337.29|15416.91|15336.91|8
1724303400000|2024-08-22 05:10:00|15417.1|15337.1|15416.09|15336.09|15417.1|15337.1|15416.09|15336.09|10
1724303410000|2024-08-22 05:10:10|15416.08|15336.08|15415.04|15335.04|15416.08|15336.08|15415.04|15335.04|10
1724303420000|2024-08-22 05:10:20|15414.81|15334.81|15415.31|15335.31|15415.31|15335.31|15414.81|15334.81|10
1724303430000|2024-08-22 05:10:30|15415.45|15335.45|15415.91|15335.91|15415.91|15335.91|15415.35|15335.35|10
1724303440000|2024-08-22 05:10:40|15415.92|15335.92|15415.7|15335.7|15416.1|15336.1|15414.58|15334.58|10
1724303450000|2024-08-22 05:10:50|15415.86|15335.86|15417.45|15337.45|15417.98|15337.98|15415.86|15335.86|10
1724303460000|2024-08-22 05:11:00|15417.09|15337.09|15417.52|15337.52|15417.56|15337.56|15417.09|15337.09|10
1724303470000|2024-08-22 05:11:10|15417.5|15337.5|15417.36|15337.36|15417.5|15337.5|15416.07|15336.07|9
1724303480000|2024-08-22 05:11:20|15417.4|15337.4|15417.18|15337.18|15417.42|15337.42|15416.41|15336.41|10
1724303490000|2024-08-22 05:11:30|15417.41|15337.41|15418.43|15338.43|15419.54|15339.54|15417.41|15337.41|10
1724303500000|2024-08-22 05:11:40|15417.99|15337.99|15415.55|15335.55|15417.99|15337.99|15415.55|15335.55|10
1724303510000|2024-08-22 05:11:50|15415.46|15335.46|15415.9|15335.9|15416.17|15336.17|15415.39|15335.39|7
1724303520000|2024-08-22 05:12:00|15415.91|15335.91|15416.28|15336.28|15416.61|15336.61|15415.81|15335.81|7
1724303530000|2024-08-22 05:12:10|15416.5|15336.5|15413.94|15333.94|15417.96|15337.96|15413.94|15333.94|10
1724303540000|2024-08-22 05:12:20|15414.77|15334.77|15412.62|15332.62|15415.45|15335.45|15411.62|15331.62|10
1724303550000|2024-08-22 05:12:30|15412.75|15332.75|15414.63|15334.63|15414.63|15334.63|15412.75|15332.75|10
1724303560000|2024-08-22 05:12:40|15414.3|15334.3|15415.34|15335.34|15415.34|15335.34|15414.3|15334.3|9
1724303570000|2024-08-22 05:12:50|15415.22|15335.22|15414.62|15334.62|15415.58|15335.58|15414.62|15334.62|8
1724303580000|2024-08-22 05:13:00|15413.89|15333.89|15415.5|15335.5|15415.5|15335.5|15413.89|15333.89|10
1724303590000|2024-08-22 05:13:10|15415.43|15335.43|15417.15|15337.15|15417.15|15337.15|15415.43|15335.43|9
1724303600000|2024-08-22 05:13:20|15418.02|15338.02|15418.27|15338.27|15418.82|15338.82|15418.02|15338.02|10
1724303610000|2024-08-22 05:13:30|15418.51|15338.51|15418.93|15338.93|15418.99|15338.99|15418.51|15338.51|8
1724303620000|2024-08-22 05:13:40|15418.77|15338.77|15419.56|15339.56|15419.56|15339.56|15418.73|15338.73|9
1724303630000|2024-08-22 05:13:50|15419.64|15339.64|15419.79|15339.79|15419.79|15339.79|15419.54|15339.54|6
1724303640000|2024-08-22 05:14:00|15419.78|15339.78|15419.24|15339.24|15419.78|15339.78|15418.72|15338.72|10
1724303650000|2024-08-22 05:14:10|15419.23|15339.23|15418.46|15338.46|15419.49|15339.49|15418.46|15338.46|7
1724303660000|2024-08-22 05:14:20|15418.41|15338.41|15418.5|15338.5|15418.93|15338.93|15418.25|15338.25|10
1724303670000|2024-08-22 05:14:30|15418.49|15338.49|15418.16|15338.16|15418.5|15338.5|15418.03|15338.03|9
1724303680000|2024-08-22 05:14:40|15418.07|15338.07|15418.42|15338.42|15418.42|15338.42|15418.07|15338.07|5
1724303690000|2024-08-22 05:14:50|15418.4|15338.4|15418.19|15338.19|15418.4|15338.4|15418.19|15338.19|9
1724303700000|2024-08-22 05:15:00|15417.42|15337.42|15416.19|15336.19|15417.42|15337.42|15416.02|15336.02|9
1724303710000|2024-08-22 05:15:10|15416.18|15336.18|15413.14|15333.14|15416.18|15336.18|15413.14|15333.14|9
1724303720000|2024-08-22 05:15:20|15413.11|15333.11|15412.71|15332.71|15413.13|15333.13|15412.7|15332.7|8
1724303730000|2024-08-22 05:15:30|15412.95|15332.95|15412.49|15332.49|15413.1|15333.1|15412.49|15332.49|10
1724303740000|2024-08-22 05:15:40|15412.76|15332.76|15413.35|15333.35|15413.61|15333.61|15412.76|15332.76|8
1724303750000|2024-08-22 05:15:50|15413.33|15333.33|15414.7|15334.7|15414.8|15334.8|15413.33|15333.33|10
1724303760000|2024-08-22 05:16:00|15414.83|15334.83|15415.25|15335.25|15415.25|15335.25|15414.54|15334.54|10
1724303770000|2024-08-22 05:16:10|15415.26|15335.26|15415.86|15335.86|15416.67|15336.67|15415.26|15335.26|10
1724303780000|2024-08-22 05:16:20|15415.68|15335.68|15416.27|15336.27|15416.27|15336.27|15415.68|15335.68|10
1724303790000|2024-08-22 05:16:30|15416.2|15336.2|15415.58|15335.58|15416.4|15336.4|15415.58|15335.58|10
1724303800000|2024-08-22 05:16:40|15415.48|15335.48|15415.55|15335.55|15415.65|15335.65|15415.37|15335.37|10
1724303810000|2024-08-22 05:16:50|15415.47|15335.47|15417.68|15337.68|15417.68|15337.68|15415.47|15335.47|10
1724303820000|2024-08-22 05:17:00|15417.74|15337.74|15418.45|15338.45|15418.79|15338.79|15417.74|15337.74|9
1724303830000|2024-08-22 05:17:10|15418.5|15338.5|15422.8|15342.8|15423.58|15343.58|15418.5|15338.5|10
1724303840000|2024-08-22 05:17:20|15422.74|15342.74|15422.48|15342.48|15422.74|15342.74|15422.48|15342.48|7
1724303850000|2024-08-22 05:17:30|15422.41|15342.41|15423.01|15343.01|15423.01|15343.01|15422.41|15342.41|9
1724303860000|2024-08-22 05:17:40|15423.28|15343.28|15422.06|15342.06|15423.28|15343.28|15422.06|15342.06|9
1724303870000|2024-08-22 05:17:50|15422.04|15342.04|15422.15|15342.15|15422.15|15342.15|15422.02|15342.02|7
1724303880000|2024-08-22 05:18:00|15422.04|15342.04|15421.59|15341.59|15422.04|15342.04|15421.59|15341.59|6
1724303890000|2024-08-22 05:18:10|15421.6|15341.6|15420.61|15340.61|15421.6|15341.6|15420.6|15340.6|8
1724303900000|2024-08-22 05:18:20|15420.57|15340.57|15420.39|15340.39|15420.57|15340.57|15420.3|15340.3|10
1724303910000|2024-08-22 05:18:30|15420.41|15340.41|15420.78|15340.78|15420.78|15340.78|15420.41|15340.41|8
1724303920000|2024-08-22 05:18:40|15420.62|15340.62|15420.64|15340.64|15420.66|15340.66|15420.36|15340.36|8
1724303930000|2024-08-22 05:18:50|15421.35|15341.35|15420.48|15340.48|15421.35|15341.35|15420.48|15340.48|10
1724303940000|2024-08-22 05:19:00|15420.38|15340.38|15419.59|15339.59|15420.38|15340.38|15419.59|15339.59|10
1724303950000|2024-08-22 05:19:10|15419.58|15339.58|15419.11|15339.11|15419.58|15339.58|15419.11|15339.11|9
1724303960000|2024-08-22 05:19:20|15419.2|15339.2|15417.31|15337.31|15419.28|15339.28|15417.31|15337.31|10
1724303970000|2024-08-22 05:19:30|15417.13|15337.13|15415.66|15335.66|15417.37|15337.37|15415.66|15335.66|9
1724303980000|2024-08-22 05:19:40|15415.63|15335.63|15416.01|15336.01|15416.01|15336.01|15415.59|15335.59|9
1724303990000|2024-08-22 05:19:50|15415.82|15335.82|15416.23|15336.23|15416.36|15336.36|15415.72|15335.72|9
1724304000000|2024-08-22 05:20:00|15417.06|15337.06|15420.1|15340.1|15420.1|15340.1|15417.06|15337.06|10
1724304010000|2024-08-22 05:20:10|15420.12|15340.12|15420.22|15340.22|15420.26|15340.26|15420.07|15340.07|10
1724304020000|2024-08-22 05:20:20|15420.26|15340.26|15419.93|15339.93|15420.29|15340.29|15419.93|15339.93|8
1724304030000|2024-08-22 05:20:30|15419.99|15339.99|15419.31|15339.31|15420.1|15340.1|15419.25|15339.25|10
1724304040000|2024-08-22 05:20:40|15419.37|15339.37|15420.44|15340.44|15420.44|15340.44|15419.37|15339.37|10
1724304050000|2024-08-22 05:20:50|15420.94|15340.94|15421.34|15341.34|15421.36|15341.36|15420.94|15340.94|9
1724304060000|2024-08-22 05:21:00|15421.32|15341.32|15422.22|15342.22|15422.95|15342.95|15421.32|15341.32|9
1724304070000|2024-08-22 05:21:10|15421.74|15341.74|15421.8|15341.8|15421.8|15341.8|15421.22|15341.22|10
1724304080000|2024-08-22 05:21:20|15421.81|15341.81|15421.15|15341.15|15422.2|15342.2|15421.15|15341.15|10
1724304090000|2024-08-22 05:21:30|15421.02|15341.02|15420.2|15340.2|15421.02|15341.02|15420.2|15340.2|9
1724304100000|2024-08-22 05:21:40|15420.21|15340.21|15420.36|15340.36|15420.36|15340.36|15420.21|15340.21|3
1724304110000|2024-08-22 05:21:50|15420.34|15340.34|15419.47|15339.47|15420.36|15340.36|15419.47|15339.47|9
1724304120000|2024-08-22 05:22:00|15419.52|15339.52|15418.11|15338.11|15419.52|15339.52|15418.11|15338.11|6
1724304130000|2024-08-22 05:22:10|15417.87|15337.87|15416.05|15336.05|15417.87|15337.87|15416.05|15336.05|9
1724304140000|2024-08-22 05:22:20|15415.88|15335.88|15415.79|15335.79|15415.88|15335.88|15415.78|15335.78|9
1724304150000|2024-08-22 05:22:30|15415.71|15335.71|15416.59|15336.59|15416.61|15336.61|15415.71|15335.71|9
1724304160000|2024-08-22 05:22:40|15416.15|15336.15|15415.7|15335.7|15416.15|15336.15|15415.47|15335.47|10
1724304170000|2024-08-22 05:22:50|15415.69|15335.69|15414.63|15334.63|15415.69|15335.69|15414.63|15334.63|10
1724304180000|2024-08-22 05:23:00|15414.52|15334.52|15412.15|15332.15|15414.52|15334.52|15412.15|15332.15|10
1724304190000|2024-08-22 05:23:10|15412.08|15332.08|15414.52|15334.52|15414.52|15334.52|15412.06|15332.06|10
1724304200000|2024-08-22 05:23:20|15414.59|15334.59|15414.62|15334.62|15414.75|15334.75|15414.55|15334.55|9
1724304210000|2024-08-22 05:23:30|15414.18|15334.18|15413.79|15333.79|15414.26|15334.26|15413.79|15333.79|9
1724304220000|2024-08-22 05:23:40|15413.88|15333.88|15411.79|15331.79|15413.88|15333.88|15411.79|15331.79|10
1724304230000|2024-08-22 05:23:50|15411.73|15331.73|15412.26|15332.26|15412.26|15332.26|15411.73|15331.73|7
1724304240000|2024-08-22 05:24:00|15412.31|15332.31|15412.24|15332.24|15412.36|15332.36|15412.06|15332.06|9
1724304250000|2024-08-22 05:24:10|15412.39|15332.39|15414.23|15334.23|15414.23|15334.23|15412.27|15332.27|6
1724304260000|2024-08-22 05:24:20|15414.41|15334.41|15417.71|15337.71|15417.71|15337.71|15414.41|15334.41|10
1724304270000|2024-08-22 05:24:30|15417.77|15337.77|15417.97|15337.97|15418.03|15338.03|15417.75|15337.75|9
1724304280000|2024-08-22 05:24:40|15417.95|15337.95|15418.11|15338.11|15418.54|15338.54|15417.9|15337.9|10
1724304290000|2024-08-22 05:24:50|15418.13|15338.13|15418.12|15338.12|15418.17|15338.17|15418.08|15338.08|10
1724304300000|2024-08-22 05:25:00|15418.19|15338.19|15418.56|15338.56|15418.56|15338.56|15418.18|15338.18|8
1724304310000|2024-08-22 05:25:10|15418.58|15338.58|15418.9|15338.9|15418.9|15338.9|15418.58|15338.58|7
1724304320000|2024-08-22 05:25:20|15418.91|15338.91|15419.29|15339.29|15419.29|15339.29|15418.76|15338.76|9
1724304330000|2024-08-22 05:25:30|15419.3|15339.3|15418.89|15338.89|15419.3|15339.3|15418.67|15338.67|5
1724304340000|2024-08-22 05:25:40|15418.92|15338.92|15419.1|15339.1|15419.23|15339.23|15418.34|15338.34|9
1724304350000|2024-08-22 05:25:50|15419.23|15339.23|15419.34|15339.34|15419.37|15339.37|15419.23|15339.23|9
1724304360000|2024-08-22 05:26:00|15419.33|15339.33|15419.5|15339.5|15419.55|15339.55|15419.2|15339.2|8
1724304370000|2024-08-22 05:26:10|15419.55|15339.55|15419.12|15339.12|15419.65|15339.65|15418.92|15338.92|8
1724304380000|2024-08-22 05:26:20|15419.16|15339.16|15417.35|15337.35|15419.2|15339.2|15417.35|15337.35|10
1724304390000|2024-08-22 05:26:30|15417.26|15337.26|15415.63|15335.63|15417.26|15337.26|15415.63|15335.63|8
1724304400000|2024-08-22 05:26:40|15415.71|15335.71|15414.86|15334.86|15415.71|15335.71|15414.86|15334.86|10
1724304410000|2024-08-22 05:26:50|15414.82|15334.82|15415.06|15335.06|15415.26|15335.26|15414.82|15334.82|10
1724304420000|2024-08-22 05:27:00|15415.39|15335.39|15416.64|15336.64|15416.81|15336.81|15415.39|15335.39|9
1724304430000|2024-08-22 05:27:10|15416.65|15336.65|15416.27|15336.27|15416.65|15336.65|15416.26|15336.26|7
1724304440000|2024-08-22 05:27:20|15416.24|15336.24|15416.29|15336.29|15416.35|15336.35|15416.2|15336.2|8
1724304450000|2024-08-22 05:27:30|15416.3|15336.3|15417.76|15337.76|15417.76|15337.76|15416.28|15336.28|9
1724304460000|2024-08-22 05:27:40|15417.81|15337.81|15417.87|15337.87|15417.87|15337.87|15417.67|15337.67|6
1724304470000|2024-08-22 05:27:50|15417.85|15337.85|15418.61|15338.61|15418.61|15338.61|15417.85|15337.85|8
1724304480000|2024-08-22 05:28:00|15418.65|15338.65|15418.64|15338.64|15418.66|15338.66|15418.64|15338.64|3
1724304490000|2024-08-22 05:28:10|15418.45|15338.45|15419.2|15339.2|15419.2|15339.2|15418.45|15338.45|5
1724304500000|2024-08-22 05:28:20|15419.1|15339.1|15417.02|15337.02|15419.1|15339.1|15417.02|15337.02|10
1724304510000|2024-08-22 05:28:30|15417.16|15337.16|15417.76|15337.76|15417.76|15337.76|15417.16|15337.16|9
1724304520000|2024-08-22 05:28:40|15417.78|15337.78|15418.58|15338.58|15418.58|15338.58|15417.78|15337.78|10
1724304530000|2024-08-22 05:28:50|15418.64|15338.64|15418.56|15338.56|15418.74|15338.74|15418.56|15338.56|7
1724304540000|2024-08-22 05:29:00|15418.57|15338.57|15418.6|15338.6|15418.61|15338.61|15418.42|15338.42|6
1724304550000|2024-08-22 05:29:10|15418.59|15338.59|15419.08|15339.08|15419.08|15339.08|15418.59|15338.59|8
1724304560000|2024-08-22 05:29:20|15419.09|15339.09|15420.04|15340.04|15420.04|15340.04|15419.07|15339.07|8
1724304570000|2024-08-22 05:29:30|15420.07|15340.07|15421.27|15341.27|15421.27|15341.27|15419.85|15339.85|9
1724304580000|2024-08-22 05:29:40|15421.35|15341.35|15421.22|15341.22|15421.5|15341.5|15421.22|15341.22|8
1724304590000|2024-08-22 05:29:50|15421.09|15341.09|15421.47|15341.47|15421.47|15341.47|15421.08|15341.08|9
1724304600000|2024-08-22 05:30:00|15421.51|15341.51|15420.89|15340.89|15421.91|15341.91|15420.89|15340.89|9
1724304610000|2024-08-22 05:30:10|15420.65|15340.65|15420.15|15340.15|15420.65|15340.65|15420.15|15340.15|10
1724304620000|2024-08-22 05:30:20|15420.28|15340.28|15420.72|15340.72|15420.72|15340.72|15420.28|15340.28|10
1724304630000|2024-08-22 05:30:30|15420.95|15340.95|15421.71|15341.71|15421.71|15341.71|15420.95|15340.95|8
1724304640000|2024-08-22 05:30:40|15421.73|15341.73|15419.93|15339.93|15421.73|15341.73|15419.93|15339.93|8
1724304650000|2024-08-22 05:30:50|15419.39|15339.39|15418.75|15338.75|15419.39|15339.39|15418.67|15338.67|8
1724304660000|2024-08-22 05:31:00|15418.77|15338.77|15418.59|15338.59|15418.81|15338.81|15418.58|15338.58|8
1724304670000|2024-08-22 05:31:10|15418.51|15338.51|15417.3|15337.3|15418.51|15338.51|15417.3|15337.3|10
1724304680000|2024-08-22 05:31:20|15417.79|15337.79|15419.7|15339.7|15419.7|15339.7|15417.79|15337.79|10
1724304690000|2024-08-22 05:31:30|15419.94|15339.94|15420.15|15340.15|15420.15|15340.15|15419.75|15339.75|8
1724304700000|2024-08-22 05:31:40|15420.34|15340.34|15420.75|15340.75|15420.93|15340.93|15420.34|15340.34|9
1724304710000|2024-08-22 05:31:50|15420.63|15340.63|15420.25|15340.25|15420.63|15340.63|15419.86|15339.86|9
1724304720000|2024-08-22 05:32:00|15420.45|15340.45|15420.59|15340.59|15420.72|15340.72|15420.4|15340.4|9
1724304730000|2024-08-22 05:32:10|15420.45|15340.45|15419.97|15339.97|15420.45|15340.45|15419.97|15339.97|6
1724304740000|2024-08-22 05:32:20|15419.95|15339.95|15418.72|15338.72|15419.95|15339.95|15418.72|15338.72|9
1724304750000|2024-08-22 05:32:30|15418.63|15338.63|15417.02|15337.02|15418.63|15338.63|15417.02|15337.02|9
1724304760000|2024-08-22 05:32:40|15416.97|15336.97|15417.12|15337.12|15417.19|15337.19|15416.94|15336.94|7
1724304770000|2024-08-22 05:32:50|15417.13|15337.13|15413.91|15333.91|15417.13|15337.13|15413.91|15333.91|10
1724304780000|2024-08-22 05:33:00|15413.78|15333.78|15415.53|15335.53|15415.53|15335.53|15413.63|15333.63|10
1724304790000|2024-08-22 05:33:10|15415.64|15335.64|15415.4|15335.4|15415.7|15335.7|15415.26|15335.26|10
1724304800000|2024-08-22 05:33:20|15415.63|15335.63|15415.27|15335.27|15415.94|15335.94|15415.27|15335.27|8
1724304810000|2024-08-22 05:33:30|15415.28|15335.28|15415.33|15335.33|15415.42|15335.42|15415.28|15335.28|9
1724304820000|2024-08-22 05:33:40|15415.7|15335.7|15415.98|15335.98|15416.17|15336.17|15415.7|15335.7|9
1724304830000|2024-08-22 05:33:50|15416.11|15336.11|15417.16|15337.16|15417.16|15337.16|15416.11|15336.11|10
1724304840000|2024-08-22 05:34:00|15417.3|15337.3|15418.52|15338.52|15418.52|15338.52|15417.3|15337.3|10
1724304850000|2024-08-22 05:34:10|15418.48|15338.48|15418.44|15338.44|15418.85|15338.85|15418.29|15338.29|10
1724304860000|2024-08-22 05:34:20|15418.51|15338.51|15416.66|15336.66|15418.59|15338.59|15416.66|15336.66|10
1724304870000|2024-08-22 05:34:30|15417.08|15337.08|15417.07|15337.07|15417.08|15337.08|15416.54|15336.54|10
1724304880000|2024-08-22 05:34:40|15417.23|15337.23|15417.28|15337.28|15417.31|15337.31|15417.18|15337.18|8
1724304890000|2024-08-22 05:34:50|15417.27|15337.27|15417.55|15337.55|15417.55|15337.55|15417.27|15337.27|7
1724304900000|2024-08-22 05:35:00|15417.57|15337.57|15419.01|15339.01|15419.01|15339.01|15417.57|15337.57|8
1724304910000|2024-08-22 05:35:10|15419.05|15339.05|15419.84|15339.84|15420.04|15340.04|15418.8|15338.8|10
1724304920000|2024-08-22 05:35:20|15419.68|15339.68|15421.41|15341.41|15421.54|15341.54|15419.68|15339.68|10
1724304930000|2024-08-22 05:35:30|15421.37|15341.37|15420.26|15340.26|15421.65|15341.65|15420.26|15340.26|9
1724304940000|2024-08-22 05:35:40|15420.3|15340.3|15419.89|15339.89|15420.3|15340.3|15419.87|15339.87|8
1724304950000|2024-08-22 05:35:50|15419.87|15339.87|15419.6|15339.6|15419.88|15339.88|15419.26|15339.26|10
1724304960000|2024-08-22 05:36:00|15419.56|15339.56|15418.74|15338.74|15419.56|15339.56|15418.69|15338.69|10
1724304970000|2024-08-22 05:36:10|15418.69|15338.69|15419.43|15339.43|15419.43|15339.43|15418.45|15338.45|8
1724304980000|2024-08-22 05:36:20|15419.96|15339.96|15420.51|15340.51|15420.8|15340.8|15419.96|15339.96|10
1724304990000|2024-08-22 05:36:30|15420.96|15340.96|15420.39|15340.39|15421.29|15341.29|15420.39|15340.39|10
1724305000000|2024-08-22 05:36:40|15420.36|15340.36|15420.74|15340.74|15420.74|15340.74|15420.26|15340.26|9
1724305010000|2024-08-22 05:36:50|15420.81|15340.81|15420.66|15340.66|15421.01|15341.01|15420.34|15340.34|10
1724305020000|2024-08-22 05:37:00|15420.69|15340.69|15420.26|15340.26|15420.97|15340.97|15420|15340|10
1724305030000|2024-08-22 05:37:10|15420.29|15340.29|15422.59|15342.59|15422.65|15342.65|15420.29|15340.29|9
1724305040000|2024-08-22 05:37:20|15422.08|15342.08|15421.5|15341.5|15422.08|15342.08|15421.5|15341.5|10
1724305050000|2024-08-22 05:37:30|15421.42|15341.42|15418.99|15338.99|15421.42|15341.42|15418.99|15338.99|9
1724305060000|2024-08-22 05:37:40|15418.87|15338.87|15414.13|15334.13|15418.87|15338.87|15414.13|15334.13|10
1724305070000|2024-08-22 05:37:50|15414.92|15334.92|15416.85|15336.85|15417|15337|15414.92|15334.92|10
1724305080000|2024-08-22 05:38:00|15417.2|15337.2|15416.6|15336.6|15417.2|15337.2|15416.6|15336.6|10
1724305090000|2024-08-22 05:38:10|15416.76|15336.76|15416.22|15336.22|15416.76|15336.76|15416.06|15336.06|9
1724305100000|2024-08-22 05:38:20|15416.21|15336.21|15415.94|15335.94|15416.28|15336.28|15414.91|15334.91|10
1724305110000|2024-08-22 05:38:30|15416.04|15336.04|15417.16|15337.16|15417.17|15337.17|15416.04|15336.04|10
1724305120000|2024-08-22 05:38:40|15417.12|15337.12|15415.49|15335.49|15417.2|15337.2|15415.49|15335.49|9
1724305130000|2024-08-22 05:38:50|15415.48|15335.48|15414.49|15334.49|15415.64|15335.64|15414.45|15334.45|8
1724305140000|2024-08-22 05:39:00|15414.53|15334.53|15419.82|15339.82|15419.82|15339.82|15414.53|15334.53|8
1724305150000|2024-08-22 05:39:10|15420.58|15340.58|15423.44|15343.44|15423.57|15343.57|15420.58|15340.58|10
1724305160000|2024-08-22 05:39:20|15423.87|15343.87|15422.8|15342.8|15423.87|15343.87|15422.8|15342.8|8
1724305170000|2024-08-22 05:39:30|15422.39|15342.39|15420.92|15340.92|15422.39|15342.39|15420|15340|10
1724305180000|2024-08-22 05:39:40|15421.49|15341.49|15424.97|15344.97|15424.97|15344.97|15421.49|15341.49|9
1724305190000|2024-08-22 05:39:50|15425.08|15345.08|15425.86|15345.86|15425.86|15345.86|15424.99|15344.99|10
1724305200000|2024-08-22 05:40:00|15425.87|15345.87|15426.11|15346.11|15426.93|15346.93|15425.85|15345.85|10
1724305210000|2024-08-22 05:40:10|15425.76|15345.76|15426.38|15346.38|15426.6|15346.6|15425.61|15345.61|10
1724305220000|2024-08-22 05:40:20|15426.36|15346.36|15426.34|15346.34|15426.77|15346.77|15425.87|15345.87|10
1724305230000|2024-08-22 05:40:30|15426.17|15346.17|15425.43|15345.43|15427.31|15347.31|15425.43|15345.43|10
1724305240000|2024-08-22 05:40:40|15424.84|15344.84|15425.29|15345.29|15425.29|15345.29|15424.01|15344.01|9
1724305250000|2024-08-22 05:40:50|15425.44|15345.44|15425.2|15345.2|15425.68|15345.68|15425.19|15345.19|10
1724305260000|2024-08-22 05:41:00|15425.16|15345.16|15425.02|15345.02|15425.25|15345.25|15424.84|15344.84|6
1724305270000|2024-08-22 05:41:10|15424.98|15344.98|15423.35|15343.35|15424.98|15344.98|15423.35|15343.35|9
1724305280000|2024-08-22 05:41:20|15423.33|15343.33|15424.37|15344.37|15424.37|15344.37|15423.32|15343.32|9
1724305290000|2024-08-22 05:41:30|15424.64|15344.64|15424.88|15344.88|15424.9|15344.9|15424.64|15344.64|9
1724305300000|2024-08-22 05:41:40|15424.93|15344.93|15423.65|15343.65|15424.94|15344.94|15423.65|15343.65|7
1724305310000|2024-08-22 05:41:50|15423.64|15343.64|15421.69|15341.69|15423.64|15343.64|15421.69|15341.69|7
1724305320000|2024-08-22 05:42:00|15420.69|15340.69|15420.05|15340.05|15420.69|15340.69|15419.83|15339.83|10
1724305330000|2024-08-22 05:42:10|15419.92|15339.92|15414.61|15334.61|15419.92|15339.92|15414.61|15334.61|10
1724305340000|2024-08-22 05:42:20|15413.99|15333.99|15412.32|15332.32|15413.99|15333.99|15412.32|15332.32|10
1724305350000|2024-08-22 05:42:30|15410.98|15330.98|15412.91|15332.91|15412.91|15332.91|15410.98|15330.98|10
1724305360000|2024-08-22 05:42:40|15412.92|15332.92|15413.26|15333.26|15413.26|15333.26|15412.88|15332.88|10
1724305370000|2024-08-22 05:42:50|15412.94|15332.94|15414.64|15334.64|15414.64|15334.64|15412.94|15332.94|7
1724305380000|2024-08-22 05:43:00|15413.79|15333.79|15412.86|15332.86|15413.79|15333.79|15412.85|15332.85|9
1724305390000|2024-08-22 05:43:10|15412.99|15332.99|15413.05|15333.05|15413.05|15333.05|15412.99|15332.99|6
1724305400000|2024-08-22 05:43:20|15413.04|15333.04|15413.93|15333.93|15414.78|15334.78|15413.04|15333.04|10
1724305410000|2024-08-22 05:43:30|15413.56|15333.56|15412.76|15332.76|15413.56|15333.56|15412.76|15332.76|9
1724305420000|2024-08-22 05:43:40|15412.61|15332.61|15410.43|15330.43|15412.61|15332.61|15410.43|15330.43|8
1724305430000|2024-08-22 05:43:50|15410.23|15330.23|15409.6|15329.6|15410.44|15330.44|15409.6|15329.6|8
1724305440000|2024-08-22 05:44:00|15409.57|15329.57|15408.34|15328.34|15409.57|15329.57|15408.34|15328.34|9
1724305450000|2024-08-22 05:44:10|15408.41|15328.41|15408.35|15328.35|15408.58|15328.58|15408.32|15328.32|8
1724305460000|2024-08-22 05:44:20|15408.33|15328.33|15408.77|15328.77|15409.64|15329.64|15408.33|15328.33|8
1724305470000|2024-08-22 05:44:30|15408.96|15328.96|15410.12|15330.12|15410.12|15330.12|15408.96|15328.96|10
1724305480000|2024-08-22 05:44:40|15410.3|15330.3|15411.49|15331.49|15411.49|15331.49|15410.3|15330.3|10
1724305490000|2024-08-22 05:44:50|15411.56|15331.56|15411.71|15331.71|15411.71|15331.71|15411.51|15331.51|10
1724305500000|2024-08-22 05:45:00|15411.75|15331.75|15412.52|15332.52|15412.52|15332.52|15411.74|15331.74|10
1724305510000|2024-08-22 05:45:10|15412.57|15332.57|15411.84|15331.84|15413.13|15333.13|15411.84|15331.84|10
1724305520000|2024-08-22 05:45:20|15411.85|15331.85|15411.87|15331.87|15411.91|15331.91|15411.84|15331.84|4
1724305530000|2024-08-22 05:45:30|15411.78|15331.78|15412.05|15332.05|15412.14|15332.14|15411.78|15331.78|7
1724305540000|2024-08-22 05:45:40|15412.07|15332.07|15411.45|15331.45|15412.07|15332.07|15411.45|15331.45|6
1724305550000|2024-08-22 05:45:50|15411.34|15331.34|15410.12|15330.12|15411.66|15331.66|15410.12|15330.12|10
1724305560000|2024-08-22 05:46:00|15410.13|15330.13|15407.8|15327.8|15410.4|15330.4|15407.8|15327.8|9
1724305570000|2024-08-22 05:46:10|15407.41|15327.41|15405.43|15325.43|15407.41|15327.41|15405.43|15325.43|10
1724305580000|2024-08-22 05:46:20|15405.38|15325.38|15401.93|15321.93|15405.38|15325.38|15401.93|15321.93|10
1724305590000|2024-08-22 05:46:30|15401.9|15321.9|15404.08|15324.08|15404.08|15324.08|15401.87|15321.87|9
1724305600000|2024-08-22 05:46:40|15404.64|15324.64|15405.05|15325.05|15405.05|15325.05|15404.64|15324.64|10
1724305610000|2024-08-22 05:46:50|15405.03|15325.03|15405.37|15325.37|15405.48|15325.48|15405.03|15325.03|8
1724305620000|2024-08-22 05:47:00|15404.31|15324.31|15402.16|15322.16|15404.31|15324.31|15402.16|15322.16|10
1724305630000|2024-08-22 05:47:10|15401.43|15321.43|15400.21|15320.21|15401.43|15321.43|15399.51|15319.51|10
1724305640000|2024-08-22 05:47:20|15399.5|15319.5|15401.43|15321.43|15402.92|15322.92|15399.5|15319.5|10
1724305650000|2024-08-22 05:47:30|15400.8|15320.8|15402.44|15322.44|15402.44|15322.44|15400.72|15320.72|10
1724305660000|2024-08-22 05:47:40|15402.8|15322.8|15403.04|15323.04|15403.18|15323.18|15402.8|15322.8|10
1724305670000|2024-08-22 05:47:50|15403.05|15323.05|15403.06|15323.06|15403.13|15323.13|15402.96|15322.96|9
1724305680000|2024-08-22 05:48:00|15403.04|15323.04|15403.44|15323.44|15403.47|15323.47|15403.04|15323.04|9
1724305690000|2024-08-22 05:48:10|15403.52|15323.52|15403.26|15323.26|15403.55|15323.55|15403.26|15323.26|7
1724305700000|2024-08-22 05:48:20|15403.3|15323.3|15404.31|15324.31|15404.31|15324.31|15402.52|15322.52|10
1724305710000|2024-08-22 05:48:30|15404.39|15324.39|15403.81|15323.81|15404.47|15324.47|15403.67|15323.67|9
1724305720000|2024-08-22 05:48:40|15403.8|15323.8|15404.31|15324.31|15404.31|15324.31|15403.67|15323.67|8
1724305730000|2024-08-22 05:48:50|15404.41|15324.41|15404.38|15324.38|15404.45|15324.45|15404.23|15324.23|8
1724305740000|2024-08-22 05:49:00|15404.66|15324.66|15404.1|15324.1|15404.93|15324.93|15403.97|15323.97|9
1724305750000|2024-08-22 05:49:10|15403.85|15323.85|15403.33|15323.33|15403.86|15323.86|15403.16|15323.16|8
1724305760000|2024-08-22 05:49:20|15403.3|15323.3|15403.65|15323.65|15405.21|15325.21|15403.3|15323.3|10
1724305770000|2024-08-22 05:49:30|15403.12|15323.12|15403.25|15323.25|15403.27|15323.27|15403.05|15323.05|8
1724305780000|2024-08-22 05:49:40|15402.1|15322.1|15402.52|15322.52|15402.52|15322.52|15402.04|15322.04|10
1724305790000|2024-08-22 05:49:50|15402.53|15322.53|15402.21|15322.21|15402.54|15322.54|15402.21|15322.21|9
1724305800000|2024-08-22 05:50:00|15402.27|15322.27|15402.82|15322.82|15402.82|15322.82|15401.87|15321.87|10
1724305810000|2024-08-22 05:50:10|15402.81|15322.81|15402.91|15322.91|15403.32|15323.32|15402.79|15322.79|8
1724305820000|2024-08-22 05:50:20|15402.76|15322.76|15403.16|15323.16|15403.42|15323.42|15402.76|15322.76|10
1724305830000|2024-08-22 05:50:30|15403.13|15323.13|15405.25|15325.25|15405.25|15325.25|15403.01|15323.01|9
1724305840000|2024-08-22 05:50:40|15405.28|15325.28|15405.66|15325.66|15405.72|15325.72|15405.28|15325.28|8
1724305850000|2024-08-22 05:50:50|15405.67|15325.67|15405.46|15325.46|15405.76|15325.76|15405.46|15325.46|7
1724305860000|2024-08-22 05:51:00|15405.55|15325.55|15404.24|15324.24|15405.55|15325.55|15404.24|15324.24|9
1724305870000|2024-08-22 05:51:10|15404.2|15324.2|15403.93|15323.93|15404.26|15324.26|15403.93|15323.93|7
1724305880000|2024-08-22 05:51:20|15404.15|15324.15|15403.55|15323.55|15404.45|15324.45|15403.55|15323.55|10
1724305890000|2024-08-22 05:51:30|15403.32|15323.32|15403.61|15323.61|15403.61|15323.61|15402.62|15322.62|8
1724305900000|2024-08-22 05:51:40|15404.32|15324.32|15402.63|15322.63|15404.34|15324.34|15402.63|15322.63|10
1724305910000|2024-08-22 05:51:50|15402.67|15322.67|15402.8|15322.8|15402.93|15322.93|15402.67|15322.67|9
1724305920000|2024-08-22 05:52:00|15402.82|15322.82|15402.71|15322.71|15402.82|15322.82|15402.61|15322.61|6
1724305930000|2024-08-22 05:52:10|15402.7|15322.7|15404.04|15324.04|15404.04|15324.04|15402.56|15322.56|10
1724305940000|2024-08-22 05:52:20|15404.4|15324.4|15403.55|15323.55|15404.71|15324.71|15403.55|15323.55|9
1724305950000|2024-08-22 05:52:30|15403.44|15323.44|15402.81|15322.81|15403.77|15323.77|15402.81|15322.81|8
1724305960000|2024-08-22 05:52:40|15402.38|15322.38|15402.42|15322.42|15402.57|15322.57|15402.16|15322.16|10
1724305970000|2024-08-22 05:52:50|15402.37|15322.37|15402.78|15322.78|15403.04|15323.04|15402.35|15322.35|9
1724305980000|2024-08-22 05:53:00|15402.77|15322.77|15404.88|15324.88|15404.88|15324.88|15402.55|15322.55|9
1724305990000|2024-08-22 05:53:10|15404.87|15324.87|15405.69|15325.69|15405.72|15325.72|15404.81|15324.81|10
1724306000000|2024-08-22 05:53:20|15405.68|15325.68|15405.19|15325.19|15405.93|15325.93|15405.19|15325.19|10
1724306010000|2024-08-22 05:53:30|15405.21|15325.21|15405.19|15325.19|15405.43|15325.43|15405.05|15325.05|5
1724306020000|2024-08-22 05:53:40|15405.23|15325.23|15407.17|15327.17|15407.17|15327.17|15405.22|15325.22|9
1724306030000|2024-08-22 05:53:50|15407.21|15327.21|15406.94|15326.94|15407.24|15327.24|15406.78|15326.78|9
1724306040000|2024-08-22 05:54:00|15406.75|15326.75|15408.56|15328.56|15409.5|15329.5|15406.75|15326.75|10
1724306050000|2024-08-22 05:54:10|15408.55|15328.55|15409.3|15329.3|15409.41|15329.41|15408.53|15328.53|10
1724306060000|2024-08-22 05:54:20|15409.31|15329.31|15409.35|15329.35|15409.37|15329.37|15409.25|15329.25|8
1724306070000|2024-08-22 05:54:30|15409.3|15329.3|15408.9|15328.9|15409.3|15329.3|15408.77|15328.77|7
1724306080000|2024-08-22 05:54:40|15408.91|15328.91|15409|15329|15409.01|15329.01|15408.82|15328.82|10
1724306090000|2024-08-22 05:54:50|15409.04|15329.04|15409.71|15329.71|15409.71|15329.71|15408.79|15328.79|10
1724306100000|2024-08-22 05:55:00|15409.69|15329.69|15409.67|15329.67|15409.7|15329.7|15409.25|15329.25|9
1724306110000|2024-08-22 05:55:10|15409.71|15329.71|15411.26|15331.26|15411.26|15331.26|15409.68|15329.68|9
1724306120000|2024-08-22 05:55:20|15411.78|15331.78|15412.79|15332.79|15412.79|15332.79|15411.78|15331.78|8
1724306130000|2024-08-22 05:55:30|15412.99|15332.99|15414.21|15334.21|15414.38|15334.38|15412.99|15332.99|9
1724306140000|2024-08-22 05:55:40|15414.23|15334.23|15414.24|15334.24|15414.45|15334.45|15414.18|15334.18|8
1724306150000|2024-08-22 05:55:50|15414.31|15334.31|15414.22|15334.22|15414.31|15334.31|15414.2|15334.2|7
1724306160000|2024-08-22 05:56:00|15414.23|15334.23|15414.14|15334.14|15414.34|15334.34|15414.14|15334.14|9
1724306170000|2024-08-22 05:56:10|15414.06|15334.06|15414.47|15334.47|15414.47|15334.47|15414.06|15334.06|8
1724306180000|2024-08-22 05:56:20|15414.37|15334.37|15415.33|15335.33|15416.45|15336.45|15414.37|15334.37|9
1724306190000|2024-08-22 05:56:30|15415.05|15335.05|15414.04|15334.04|15415.05|15335.05|15414.04|15334.04|9
1724306200000|2024-08-22 05:56:40|15414.42|15334.42|15413.72|15333.72|15414.43|15334.43|15413.72|15333.72|9
1724306210000|2024-08-22 05:56:50|15413.7|15333.7|15413.66|15333.66|15413.7|15333.7|15413.65|15333.65|9
1724306220000|2024-08-22 05:57:00|15413.65|15333.65|15413.74|15333.74|15413.74|15333.74|15413.64|15333.64|8
1724306230000|2024-08-22 05:57:10|15413.63|15333.63|15413.25|15333.25|15413.63|15333.63|15413.21|15333.21|10
1724306240000|2024-08-22 05:57:20|15413.21|15333.21|15413.56|15333.56|15413.56|15333.56|15413.19|15333.19|8
1724306250000|2024-08-22 05:57:30|15413.52|15333.52|15413.64|15333.64|15413.64|15333.64|15413.19|15333.19|10
1724306260000|2024-08-22 05:57:40|15413.75|15333.75|15413.85|15333.85|15413.86|15333.86|15413.75|15333.75|6
1724306270000|2024-08-22 05:57:50|15413.84|15333.84|15414.64|15334.64|15414.64|15334.64|15413.84|15333.84|6
1724306280000|2024-08-22 05:58:00|15414.78|15334.78|15414.93|15334.93|15414.97|15334.97|15414.66|15334.66|9
1724306290000|2024-08-22 05:58:10|15415.01|15335.01|15416.72|15336.72|15416.72|15336.72|15415.01|15335.01|8
1724306300000|2024-08-22 05:58:20|15416.73|15336.73|15418.19|15338.19|15418.19|15338.19|15416.73|15336.73|8
1724306310000|2024-08-22 05:58:30|15418.28|15338.28|15418.46|15338.46|15418.51|15338.51|15418.28|15338.28|7
1724306320000|2024-08-22 05:58:40|15418.47|15338.47|15419.09|15339.09|15419.09|15339.09|15418.47|15338.47|6
1724306330000|2024-08-22 05:58:50|15419.53|15339.53|15420.42|15340.42|15420.42|15340.42|15419.49|15339.49|9
1724306340000|2024-08-22 05:59:00|15420.4|15340.4|15420.73|15340.73|15420.73|15340.73|15420.09|15340.09|9
1724306350000|2024-08-22 05:59:10|15420.72|15340.72|15420.95|15340.95|15420.95|15340.95|15420.72|15340.72|9
1724306360000|2024-08-22 05:59:20|15420.96|15340.96|15420.96|15340.96|15420.96|15340.96|15420.95|15340.95|3
1724306370000|2024-08-22 05:59:30|15420.99|15340.99|15422.32|15342.32|15422.32|15342.32|15420.99|15340.99|8
1724306380000|2024-08-22 05:59:40|15422.31|15342.31|15424.93|15344.93|15424.93|15344.93|15422.31|15342.31|10
1724306390000|2024-08-22 05:59:50|15425.04|15345.04|15424.54|15344.54|15425.04|15345.04|15424.54|15344.54|7
1724306400000|2024-08-22 06:00:00|15424.55|15344.55|15423.58|15343.58|15424.57|15344.57|15423.02|15343.02|10
1724306410000|2024-08-22 06:00:10|15423.57|15343.57|15424.23|15344.23|15424.23|15344.23|15422.32|15342.32|9
1724306420000|2024-08-22 06:00:20|15424.16|15344.16|15424.47|15344.47|15424.47|15344.47|15424.09|15344.09|9
1724306430000|2024-08-22 06:00:30|15424.35|15344.35|15424.14|15344.14|15424.35|15344.35|15424.07|15344.07|10
1724306440000|2024-08-22 06:00:40|15424.12|15344.12|15424.04|15344.04|15424.13|15344.13|15423.6|15343.6|9
1724306450000|2024-08-22 06:00:50|15424.08|15344.08|15424.94|15344.94|15424.94|15344.94|15424.08|15344.08|8
1724306460000|2024-08-22 06:01:00|15425.11|15345.11|15422.67|15342.67|15425.16|15345.16|15422.67|15342.67|10
1724306470000|2024-08-22 06:01:10|15422.66|15342.66|15422.36|15342.36|15422.74|15342.74|15422.32|15342.32|10
1724306480000|2024-08-22 06:01:20|15422.35|15342.35|15422.05|15342.05|15422.35|15342.35|15422.03|15342.03|9
1724306490000|2024-08-22 06:01:30|15422.08|15342.08|15422.98|15342.98|15422.98|15342.98|15422.08|15342.08|8
1724306500000|2024-08-22 06:01:40|15423.17|15343.17|15423.78|15343.78|15423.78|15343.78|15423.15|15343.15|8
1724306510000|2024-08-22 06:01:50|15423.73|15343.73|15423.89|15343.89|15424.01|15344.01|15423.59|15343.59|9
1724306520000|2024-08-22 06:02:00|15423.77|15343.77|15423.83|15343.83|15423.85|15343.85|15423.75|15343.75|8
1724306530000|2024-08-22 06:02:10|15423.65|15343.65|15425|15345|15425|15345|15423.65|15343.65|10
1724306540000|2024-08-22 06:02:20|15425.44|15345.44|15427.87|15347.87|15427.87|15347.87|15425.44|15345.44|10
1724306550000|2024-08-22 06:02:30|15428.11|15348.11|15429.27|15349.27|15429.37|15349.37|15428.11|15348.11|10
1724306560000|2024-08-22 06:02:40|15429.26|15349.26|15429.19|15349.19|15429.26|15349.26|15429.07|15349.07|10
1724306570000|2024-08-22 06:02:50|15429.15|15349.15|15429.03|15349.03|15429.43|15349.43|15429.02|15349.02|9
1724306580000|2024-08-22 06:03:00|15429.06|15349.06|15427.77|15347.77|15429.25|15349.25|15427.77|15347.77|9
1724306590000|2024-08-22 06:03:10|15427.86|15347.86|15426.7|15346.7|15428.21|15348.21|15426.58|15346.58|10
1724306600000|2024-08-22 06:03:20|15427.07|15347.07|15427.77|15347.77|15427.77|15347.77|15427.07|15347.07|9
1724306610000|2024-08-22 06:03:30|15427.72|15347.72|15430.75|15350.75|15430.75|15350.75|15427.69|15347.69|10
1724306620000|2024-08-22 06:03:40|15430.81|15350.81|15431.22|15351.22|15431.22|15351.22|15430.81|15350.81|7
1724306630000|2024-08-22 06:03:50|15431.46|15351.46|15437.01|15357.01|15437.01|15357.01|15431.46|15351.46|9
1724306640000|2024-08-22 06:04:00|15437.5|15357.5|15438.32|15358.32|15439.83|15359.83|15437.5|15357.5|10
1724306650000|2024-08-22 06:04:10|15438.28|15358.28|15438.06|15358.06|15438.57|15358.57|15437.4|15357.4|9
1724306660000|2024-08-22 06:04:20|15438.07|15358.07|15441.92|15361.92|15441.92|15361.92|15438.07|15358.07|10
1724306670000|2024-08-22 06:04:30|15442.82|15362.82|15444.62|15364.62|15447.88|15367.88|15442.82|15362.82|10
1724306680000|2024-08-22 06:04:40|15444.66|15364.66|15446.96|15366.96|15447.12|15367.12|15444.66|15364.66|8
1724306690000|2024-08-22 06:04:50|15446.66|15366.66|15447.08|15367.08|15447.26|15367.26|15446.66|15366.66|10
1724306700000|2024-08-22 06:05:00|15447.32|15367.32|15448.46|15368.46|15448.46|15368.46|15447.09|15367.09|10
1724306710000|2024-08-22 06:05:10|15448.94|15368.94|15451.75|15371.75|15451.79|15371.79|15448.94|15368.94|9
1724306720000|2024-08-22 06:05:20|15451.73|15371.73|15453.5|15373.5|15453.7|15373.7|15451.72|15371.72|9
1724306730000|2024-08-22 06:05:30|15454.52|15374.52|15458.19|15378.19|15458.42|15378.42|15454.52|15374.52|10
1724306740000|2024-08-22 06:05:40|15458.16|15378.16|15457.97|15377.97|15458.17|15378.17|15457.55|15377.55|9
1724306750000|2024-08-22 06:05:50|15458|15378|15457.85|15377.85|15458.04|15378.04|15457.71|15377.71|9
1724306760000|2024-08-22 06:06:00|15457.83|15377.83|15458.61|15378.61|15459.06|15379.06|15457.83|15377.83|10
1724306770000|2024-08-22 06:06:10|15457.59|15377.59|15457.76|15377.76|15457.85|15377.85|15457.43|15377.43|10
1724306780000|2024-08-22 06:06:20|15457.75|15377.75|15457.47|15377.47|15458.65|15378.65|15457.47|15377.47|9
1724306790000|2024-08-22 06:06:30|15457.4|15377.4|15456.99|15376.99|15457.56|15377.56|15456.84|15376.84|10
1724306800000|2024-08-22 06:06:40|15456.76|15376.76|15458.73|15378.73|15458.73|15378.73|15456.75|15376.75|9
1724306810000|2024-08-22 06:06:50|15458.98|15378.98|15461.12|15381.12|15461.54|15381.54|15458.98|15378.98|10
1724306820000|2024-08-22 06:07:00|15460.99|15380.99|15462.06|15382.06|15462.06|15382.06|15460.73|15380.73|10
1724306830000|2024-08-22 06:07:10|15462.36|15382.36|15463.42|15383.42|15463.42|15383.42|15462.04|15382.04|10
1724306840000|2024-08-22 06:07:20|15463.48|15383.48|15462.76|15382.76|15463.48|15383.48|15462.76|15382.76|7
1724306850000|2024-08-22 06:07:30|15462.7|15382.7|15461.51|15381.51|15462.7|15382.7|15461.51|15381.51|9
1724306860000|2024-08-22 06:07:40|15461.5|15381.5|15464.4|15384.4|15464.54|15384.54|15460.71|15380.71|9
1724306870000|2024-08-22 06:07:50|15464.31|15384.31|15463.9|15383.9|15464.48|15384.48|15463.9|15383.9|8
1724306880000|2024-08-22 06:08:00|15463.85|15383.85|15462.59|15382.59|15464.09|15384.09|15462.59|15382.59|10
1724306890000|2024-08-22 06:08:10|15462.52|15382.52|15462.84|15382.84|15462.86|15382.86|15462.36|15382.36|9
1724306900000|2024-08-22 06:08:20|15462.92|15382.92|15465.06|15385.06|15465.06|15385.06|15462.92|15382.92|10
1724306910000|2024-08-22 06:08:30|15465.09|15385.09|15465.13|15385.13|15465.2|15385.2|15465.09|15385.09|8
1724306920000|2024-08-22 06:08:40|15465|15385|15464.79|15384.79|15465.07|15385.07|15464.79|15384.79|9
1724306930000|2024-08-22 06:08:50|15464.81|15384.81|15464.91|15384.91|15465.12|15385.12|15464.8|15384.8|9
1724306940000|2024-08-22 06:09:00|15465.17|15385.17|15465.45|15385.45|15465.45|15385.45|15464.97|15384.97|6
1724306950000|2024-08-22 06:09:10|15465.52|15385.52|15464.83|15384.83|15465.53|15385.53|15464.83|15384.83|9
1724306960000|2024-08-22 06:09:20|15465.05|15385.05|15467.07|15387.07|15467.07|15387.07|15464.96|15384.96|10
1724306970000|2024-08-22 06:09:30|15467.51|15387.51|15467.99|15387.99|15467.99|15387.99|15467.51|15387.51|10
1724306980000|2024-08-22 06:09:40|15468.09|15388.09|15465.17|15385.17|15468.16|15388.16|15464.84|15384.84|10
1724306990000|2024-08-22 06:09:50|15465.09|15385.09|15466.02|15386.02|15466.05|15386.05|15464.78|15384.78|10
1724307000000|2024-08-22 06:10:00|15465.99|15385.99|15466.26|15386.26|15466.26|15386.26|15465.97|15385.97|10
1724307010000|2024-08-22 06:10:10|15466.39|15386.39|15467.48|15387.48|15467.73|15387.73|15466.35|15386.35|10
1724307020000|2024-08-22 06:10:20|15467.47|15387.47|15472.71|15392.71|15472.71|15392.71|15467.47|15387.47|9
1724307030000|2024-08-22 06:10:30|15472.74|15392.74|15473.19|15393.19|15473.19|15393.19|15472.74|15392.74|10
1724307040000|2024-08-22 06:10:40|15473.29|15393.29|15473.01|15393.01|15473.39|15393.39|15473.01|15393.01|8
1724307050000|2024-08-22 06:10:50|15473.06|15393.06|15475.02|15395.02|15475.02|15395.02|15473.06|15393.06|10
1724307060000|2024-08-22 06:11:00|15475.09|15395.09|15475.5|15395.5|15475.5|15395.5|15475.09|15395.09|9
1724307070000|2024-08-22 06:11:10|15475.55|15395.55|15476.71|15396.71|15476.71|15396.71|15475.52|15395.52|9
1724307080000|2024-08-22 06:11:20|15477.21|15397.21|15478.44|15398.44|15478.45|15398.45|15477.21|15397.21|10
1724307090000|2024-08-22 06:11:30|15478.76|15398.76|15480.34|15400.34|15480.64|15400.64|15478.76|15398.76|10
1724307100000|2024-08-22 06:11:40|15480.03|15400.03|15479.48|15399.48|15480.03|15400.03|15479.23|15399.23|8
1724307110000|2024-08-22 06:11:50|15479.23|15399.23|15478.66|15398.66|15479.28|15399.28|15478.66|15398.66|10
1724307120000|2024-08-22 06:12:00|15479.71|15399.71|15478.62|15398.62|15480.24|15400.24|15478.62|15398.62|10
1724307130000|2024-08-22 06:12:10|15479.35|15399.35|15480.25|15400.25|15480.25|15400.25|15479.34|15399.34|8
1724307140000|2024-08-22 06:12:20|15480.45|15400.45|15480.89|15400.89|15481.29|15401.29|15480.45|15400.45|10
1724307150000|2024-08-22 06:12:30|15480.77|15400.77|15482.18|15402.18|15482.84|15402.84|15480.77|15400.77|10
1724307160000|2024-08-22 06:12:40|15481.87|15401.87|15480.3|15400.3|15481.87|15401.87|15480.09|15400.09|10
1724307170000|2024-08-22 06:12:50|15480.53|15400.53|15478.81|15398.81|15480.53|15400.53|15478.81|15398.81|9
1724307180000|2024-08-22 06:13:00|15478.8|15398.8|15482.73|15402.73|15482.73|15402.73|15478.28|15398.28|10
1724307190000|2024-08-22 06:13:10|15482.4|15402.4|15480.31|15400.31|15482.4|15402.4|15480.22|15400.22|10
1724307200000|2024-08-22 06:13:20|15480.49|15400.49|15478.44|15398.44|15480.49|15400.49|15478.27|15398.27|9
1724307210000|2024-08-22 06:13:30|15478.8|15398.8|15476.47|15396.47|15478.8|15398.8|15476.47|15396.47|9
1724307220000|2024-08-22 06:13:40|15476.39|15396.39|15476.03|15396.03|15476.39|15396.39|15476.02|15396.02|8
1724307230000|2024-08-22 06:13:50|15474.95|15394.95|15473.8|15393.8|15474.95|15394.95|15473.8|15393.8|8
1724307240000|2024-08-22 06:14:00|15473.59|15393.59|15473.07|15393.07|15475.16|15395.16|15473.07|15393.07|9
1724307250000|2024-08-22 06:14:10|15473.02|15393.02|15470.13|15390.13|15473.02|15393.02|15470.13|15390.13|10
1724307260000|2024-08-22 06:14:20|15469.87|15389.87|15470.56|15390.56|15471.39|15391.39|15469.87|15389.87|10
1724307270000|2024-08-22 06:14:30|15470.29|15390.29|15470.25|15390.25|15470.46|15390.46|15469.46|15389.46|9
1724307280000|2024-08-22 06:14:40|15470.38|15390.38|15469.49|15389.49|15470.42|15390.42|15469.24|15389.24|9
1724307290000|2024-08-22 06:14:50|15469.57|15389.57|15468.46|15388.46|15469.61|15389.61|15468.42|15388.42|10
1724307300000|2024-08-22 06:15:00|15468.34|15388.34|15467.34|15387.34|15469.08|15389.08|15467.27|15387.27|8
1724307310000|2024-08-22 06:15:10|15467.28|15387.28|15466.8|15386.8|15467.49|15387.49|15466.57|15386.57|10
1724307320000|2024-08-22 06:15:20|15466.79|15386.79|15466.7|15386.7|15466.83|15386.83|15466.28|15386.28|10
1724307330000|2024-08-22 06:15:30|15466.76|15386.76|15469.18|15389.18|15469.18|15389.18|15466.62|15386.62|9
1724307340000|2024-08-22 06:15:40|15469.41|15389.41|15469.63|15389.63|15469.88|15389.88|15469.41|15389.41|10
1724307350000|2024-08-22 06:15:50|15469.62|15389.62|15468.13|15388.13|15469.62|15389.62|15468.13|15388.13|9
1724307360000|2024-08-22 06:16:00|15468.23|15388.23|15467.69|15387.69|15468.23|15388.23|15467.65|15387.65|10
1724307370000|2024-08-22 06:16:10|15467.52|15387.52|15466.74|15386.74|15467.55|15387.55|15466.27|15386.27|10
1724307380000|2024-08-22 06:16:20|15467.16|15387.16|15469.08|15389.08|15469.08|15389.08|15467.16|15387.16|10
1724307390000|2024-08-22 06:16:30|15467.93|15387.93|15468.98|15388.98|15468.98|15388.98|15467|15387|10
1724307400000|2024-08-22 06:16:40|15469.17|15389.17|15468.59|15388.59|15469.51|15389.51|15468.59|15388.59|9
1724307410000|2024-08-22 06:16:50|15468.67|15388.67|15467.24|15387.24|15468.67|15388.67|15467.24|15387.24|8
1724307420000|2024-08-22 06:17:00|15467.35|15387.35|15468.57|15388.57|15468.57|15388.57|15467.35|15387.35|10
1724307430000|2024-08-22 06:17:10|15468.65|15388.65|15468.95|15388.95|15469.39|15389.39|15468.65|15388.65|9
1724307440000|2024-08-22 06:17:20|15468.79|15388.79|15466.66|15386.66|15468.79|15388.79|15466.66|15386.66|10
1724307450000|2024-08-22 06:17:30|15465.74|15385.74|15465.96|15385.96|15465.96|15385.96|15465.37|15385.37|10
1724307460000|2024-08-22 06:17:40|15465.98|15385.98|15466.2|15386.2|15466.2|15386.2|15465.29|15385.29|8
1724307470000|2024-08-22 06:17:50|15466.19|15386.19|15466.77|15386.77|15466.77|15386.77|15465.92|15385.92|10
1724307480000|2024-08-22 06:18:00|15467.36|15387.36|15468.1|15388.1|15468.1|15388.1|15467.04|15387.04|10
1724307490000|2024-08-22 06:18:10|15467.92|15387.92|15467.75|15387.75|15467.92|15387.92|15467.58|15387.58|9
1724307500000|2024-08-22 06:18:20|15467.72|15387.72|15467.39|15387.39|15467.83|15387.83|15467.39|15387.39|10
1724307510000|2024-08-22 06:18:30|15467.38|15387.38|15467.02|15387.02|15467.38|15387.38|15466.95|15386.95|8
1724307520000|2024-08-22 06:18:40|15466.59|15386.59|15465.96|15385.96|15466.59|15386.59|15465.96|15385.96|10
1724307530000|2024-08-22 06:18:50|15465.97|15385.97|15464.83|15384.83|15465.97|15385.97|15464.8|15384.8|7
1724307540000|2024-08-22 06:19:00|15464.75|15384.75|15464.11|15384.11|15464.75|15384.75|15464.11|15384.11|9
1724307550000|2024-08-22 06:19:10|15464.02|15384.02|15463.71|15383.71|15464.38|15384.38|15463.71|15383.71|8
1724307560000|2024-08-22 06:19:20|15463.65|15383.65|15461.75|15381.75|15463.65|15383.65|15461.75|15381.75|10
1724307570000|2024-08-22 06:19:30|15461.42|15381.42|15459.57|15379.57|15461.42|15381.42|15459.57|15379.57|10
1724307580000|2024-08-22 06:19:40|15459.53|15379.53|15457.08|15377.08|15459.53|15379.53|15457.08|15377.08|9
1724307590000|2024-08-22 06:19:50|15456.42|15376.42|15452.34|15372.34|15456.42|15376.42|15452.34|15372.34|10
1724307600000|2024-08-22 06:20:00|15452.21|15372.21|15452.82|15372.82|15452.82|15372.82|15451.32|15371.32|10
1724307610000|2024-08-22 06:20:10|15453.05|15373.05|15452.88|15372.88|15453.28|15373.28|15452.65|15372.65|8
1724307620000|2024-08-22 06:20:20|15452.66|15372.66|15452.53|15372.53|15454.61|15374.61|15452.53|15372.53|10
1724307630000|2024-08-22 06:20:30|15452.4|15372.4|15452.91|15372.91|15453.82|15373.82|15451.63|15371.63|10
1724307640000|2024-08-22 06:20:40|15453.09|15373.09|15450.8|15370.8|15453.09|15373.09|15450.8|15370.8|9
1724307650000|2024-08-22 06:20:50|15450.2|15370.2|15448.32|15368.32|15450.2|15370.2|15447.7|15367.7|9
1724307660000|2024-08-22 06:21:00|15448.35|15368.35|15449.43|15369.43|15449.43|15369.43|15448.35|15368.35|10
1724307670000|2024-08-22 06:21:10|15449.75|15369.75|15450.91|15370.91|15450.91|15370.91|15449.75|15369.75|10
1724307680000|2024-08-22 06:21:20|15450.95|15370.95|15448.33|15368.33|15450.95|15370.95|15448.33|15368.33|10
1724307690000|2024-08-22 06:21:30|15448.59|15368.59|15451.06|15371.06|15451.06|15371.06|15448.49|15368.49|10
1724307700000|2024-08-22 06:21:40|15452.06|15372.06|15453.18|15373.18|15453.49|15373.49|15452.06|15372.06|10
1724307710000|2024-08-22 06:21:50|15452.25|15372.25|15449.09|15369.09|15452.25|15372.25|15449.09|15369.09|9
1724307720000|2024-08-22 06:22:00|15449|15369|15448.8|15368.8|15449.14|15369.14|15448.8|15368.8|10
1724307730000|2024-08-22 06:22:10|15449.1|15369.1|15450.72|15370.72|15450.72|15370.72|15449.1|15369.1|10
1724307740000|2024-08-22 06:22:20|15450.54|15370.54|15448.56|15368.56|15450.54|15370.54|15448.37|15368.37|10
1724307750000|2024-08-22 06:22:30|15448.54|15368.54|15448.19|15368.19|15448.64|15368.64|15448.18|15368.18|8
1724307760000|2024-08-22 06:22:40|15447.54|15367.54|15448.74|15368.74|15448.74|15368.74|15447.54|15367.54|10
1724307770000|2024-08-22 06:22:50|15448.59|15368.59|15448.56|15368.56|15449.84|15369.84|15448.54|15368.54|10
1724307780000|2024-08-22 06:23:00|15448.55|15368.55|15448.59|15368.59|15448.59|15368.59|15448.17|15368.17|9
1724307790000|2024-08-22 06:23:10|15448.44|15368.44|15447.78|15367.78|15448.44|15368.44|15447.78|15367.78|9
1724307800000|2024-08-22 06:23:20|15447.82|15367.82|15448.82|15368.82|15448.82|15368.82|15447.25|15367.25|10
1724307810000|2024-08-22 06:23:30|15449.01|15369.01|15446.97|15366.97|15449.06|15369.06|15446.88|15366.88|10
1724307820000|2024-08-22 06:23:40|15446.95|15366.95|15446.19|15366.19|15446.95|15366.95|15446.19|15366.19|9
1724307830000|2024-08-22 06:23:50|15446.05|15366.05|15445.93|15365.93|15446.05|15366.05|15445.77|15365.77|6
1724307840000|2024-08-22 06:24:00|15445.92|15365.92|15446.46|15366.46|15446.73|15366.73|15445.92|15365.92|8
1724307850000|2024-08-22 06:24:10|15446.49|15366.49|15445.04|15365.04|15446.49|15366.49|15445.04|15365.04|10
1724307860000|2024-08-22 06:24:20|15444.93|15364.93|15443.94|15363.94|15444.93|15364.93|15443.94|15363.94|10
1724307870000|2024-08-22 06:24:30|15443.8|15363.8|15442.16|15362.16|15443.81|15363.81|15442.12|15362.12|9
1724307880000|2024-08-22 06:24:40|15442.09|15362.09|15440|15360|15442.1|15362.1|15440|15360|9
1724307890000|2024-08-22 06:24:50|15440.05|15360.05|15439.46|15359.46|15440.1|15360.1|15439.37|15359.37|10
1724307900000|2024-08-22 06:25:00|15439.48|15359.48|15440.03|15360.03|15440.52|15360.52|15439.48|15359.48|10
1724307910000|2024-08-22 06:25:10|15439.96|15359.96|15439.66|15359.66|15440.39|15360.39|15439.66|15359.66|9
1724307920000|2024-08-22 06:25:20|15440.18|15360.18|15444.08|15364.08|15444.08|15364.08|15440.11|15360.11|10
1724307930000|2024-08-22 06:25:30|15444.24|15364.24|15444.88|15364.88|15444.89|15364.89|15444.24|15364.24|8
1724307940000|2024-08-22 06:25:40|15444.96|15364.96|15445.37|15365.37|15445.37|15365.37|15444.96|15364.96|9
1724307950000|2024-08-22 06:25:50|15445.38|15365.38|15445.36|15365.36|15445.39|15365.39|15445.36|15365.36|4
1724307960000|2024-08-22 06:26:00|15445.45|15365.45|15446.08|15366.08|15446.08|15366.08|15445.45|15365.45|9
1724307970000|2024-08-22 06:26:10|15446.16|15366.16|15446.94|15366.94|15446.94|15366.94|15446.16|15366.16|5
1724307980000|2024-08-22 06:26:20|15446.96|15366.96|15448.96|15368.96|15448.96|15368.96|15446.96|15366.96|10
1724307990000|2024-08-22 06:26:30|15448.98|15368.98|15449.86|15369.86|15449.86|15369.86|15448.91|15368.91|6
1724308000000|2024-08-22 06:26:40|15449.79|15369.79|15450.14|15370.14|15450.14|15370.14|15449.6|15369.6|9
1724308010000|2024-08-22 06:26:50|15450.06|15370.06|15451.17|15371.17|15451.27|15371.27|15450.06|15370.06|7
1724308020000|2024-08-22 06:27:00|15451.32|15371.32|15451.69|15371.69|15451.69|15371.69|15450.78|15370.78|8
1724308030000|2024-08-22 06:27:10|15451.47|15371.47|15451.45|15371.45|15451.47|15371.47|15451.06|15371.06|9
1724308040000|2024-08-22 06:27:20|15451.48|15371.48|15451.91|15371.91|15451.91|15371.91|15451.48|15371.48|9
1724308050000|2024-08-22 06:27:30|15451.82|15371.82|15452.1|15372.1|15452.22|15372.22|15451.81|15371.81|10
1724308060000|2024-08-22 06:27:40|15452.04|15372.04|15452.76|15372.76|15452.76|15372.76|15452.04|15372.04|9
1724308070000|2024-08-22 06:27:50|15452.83|15372.83|15454.46|15374.46|15454.55|15374.55|15452.83|15372.83|10
1724308080000|2024-08-22 06:28:00|15454.49|15374.49|15452.75|15372.75|15454.49|15374.49|15452.56|15372.56|10
1724308090000|2024-08-22 06:28:10|15452.71|15372.71|15452.76|15372.76|15452.79|15372.79|15452.71|15372.71|8
1724308100000|2024-08-22 06:28:20|15452.97|15372.97|15451.55|15371.55|15453.18|15373.18|15451.22|15371.22|10
1724308110000|2024-08-22 06:28:30|15451.54|15371.54|15451.13|15371.13|15451.57|15371.57|15451.13|15371.13|8
1724308120000|2024-08-22 06:28:40|15450.93|15370.93|15451.13|15371.13|15451.15|15371.15|15450.82|15370.82|7
1724308130000|2024-08-22 06:28:50|15451.15|15371.15|15450.4|15370.4|15451.15|15371.15|15450.1|15370.1|9
1724308140000|2024-08-22 06:29:00|15450.37|15370.37|15452.04|15372.04|15452.12|15372.12|15450.13|15370.13|10
1724308150000|2024-08-22 06:29:10|15452.02|15372.02|15451.81|15371.81|15452.14|15372.14|15451.81|15371.81|8
1724308160000|2024-08-22 06:29:20|15451.69|15371.69|15451.8|15371.8|15451.97|15371.97|15450.86|15370.86|10
1724308170000|2024-08-22 06:29:30|15451.88|15371.88|15452.22|15372.22|15452.22|15372.22|15451.76|15371.76|10
1724308180000|2024-08-22 06:29:40|15452.3|15372.3|15451.25|15371.25|15452.56|15372.56|15451.25|15371.25|10
1724308190000|2024-08-22 06:29:50|15451.22|15371.22|15451.2|15371.2|15451.22|15371.22|15451.05|15371.05|8
1724308200000|2024-08-22 06:30:00|15451.18|15371.18|15452.75|15372.75|15452.81|15372.81|15451.18|15371.18|10
1724308210000|2024-08-22 06:30:10|15452.87|15372.87|15452.76|15372.76|15452.98|15372.98|15452.56|15372.56|10
1724308220000|2024-08-22 06:30:20|15452.63|15372.63|15453.8|15373.8|15453.8|15373.8|15452.59|15372.59|9
1724308230000|2024-08-22 06:30:30|15453.52|15373.52|15451.65|15371.65|15453.53|15373.53|15451.65|15371.65|9
1724308240000|2024-08-22 06:30:40|15451.68|15371.68|15454.46|15374.46|15454.46|15374.46|15451.66|15371.66|10
1724308250000|2024-08-22 06:30:50|15454.74|15374.74|15454.29|15374.29|15454.83|15374.83|15454.29|15374.29|9
1724308260000|2024-08-22 06:31:00|15454.05|15374.05|15454.44|15374.44|15454.52|15374.52|15453.96|15373.96|9
1724308270000|2024-08-22 06:31:10|15454.45|15374.45|15454.6|15374.6|15454.6|15374.6|15454.27|15374.27|9
1724308280000|2024-08-22 06:31:20|15454.66|15374.66|15454.48|15374.48|15455.1|15375.1|15454.48|15374.48|9
1724308290000|2024-08-22 06:31:30|15454.2|15374.2|15454.85|15374.85|15454.87|15374.87|15453.61|15373.61|10
1724308300000|2024-08-22 06:31:40|15454.61|15374.61|15455.1|15375.1|15455.12|15375.12|15454.61|15374.61|10
1724308310000|2024-08-22 06:31:50|15454.8|15374.8|15455.15|15375.15|15455.37|15375.37|15454.79|15374.79|4
1724308320000|2024-08-22 06:32:00|15455.09|15375.09|15454.26|15374.26|15455.14|15375.14|15454.22|15374.22|9
1724308330000|2024-08-22 06:32:10|15454.15|15374.15|15453.63|15373.63|15454.15|15374.15|15453.59|15373.59|7
1724308340000|2024-08-22 06:32:20|15453.61|15373.61|15451.92|15371.92|15453.61|15373.61|15451.92|15371.92|8
1724308350000|2024-08-22 06:32:30|15451.88|15371.88|15450.71|15370.71|15451.88|15371.88|15450.71|15370.71|9
1724308360000|2024-08-22 06:32:40|15450.85|15370.85|15449.45|15369.45|15450.85|15370.85|15449.45|15369.45|9
1724308370000|2024-08-22 06:32:50|15448.85|15368.85|15448.33|15368.33|15448.85|15368.85|15448.33|15368.33|9
1724308380000|2024-08-22 06:33:00|15448.35|15368.35|15445.96|15365.96|15448.42|15368.42|15445.86|15365.86|10
1724308390000|2024-08-22 06:33:10|15445.89|15365.89|15444.99|15364.99|15445.89|15365.89|15444.99|15364.99|10
1724308400000|2024-08-22 06:33:20|15444.76|15364.76|15444.21|15364.21|15444.76|15364.76|15444.18|15364.18|9
1724308410000|2024-08-22 06:33:30|15443.9|15363.9|15443.06|15363.06|15443.9|15363.9|15443.06|15363.06|8
1724308420000|2024-08-22 06:33:40|15443.05|15363.05|15443.92|15363.92|15443.92|15363.92|15443.05|15363.05|9
1724308430000|2024-08-22 06:33:50|15444.05|15364.05|15445.2|15365.2|15445.2|15365.2|15444.05|15364.05|10
1724308440000|2024-08-22 06:34:00|15445.36|15365.36|15445.07|15365.07|15445.51|15365.51|15445.07|15365.07|9
1724308450000|2024-08-22 06:34:10|15445.12|15365.12|15444.37|15364.37|15445.12|15365.12|15444.37|15364.37|6
1724308460000|2024-08-22 06:34:20|15444.39|15364.39|15445.42|15365.42|15445.42|15365.42|15443.75|15363.75|9
1724308470000|2024-08-22 06:34:30|15445.52|15365.52|15443.92|15363.92|15445.69|15365.69|15443.92|15363.92|10
1724308480000|2024-08-22 06:34:40|15443.89|15363.89|15444.1|15364.1|15444.15|15364.15|15443.89|15363.89|8
1724308490000|2024-08-22 06:34:50|15444.14|15364.14|15445.76|15365.76|15446.78|15366.78|15444.14|15364.14|9
1724308500000|2024-08-22 06:35:00|15445.73|15365.73|15446.38|15366.38|15446.38|15366.38|15445.73|15365.73|10
1724308510000|2024-08-22 06:35:10|15446.45|15366.45|15446.1|15366.1|15446.53|15366.53|15446.02|15366.02|10
1724308520000|2024-08-22 06:35:20|15446.32|15366.32|15446.33|15366.33|15446.33|15366.33|15445.99|15365.99|8
1724308530000|2024-08-22 06:35:30|15446.77|15366.77|15447.45|15367.45|15447.45|15367.45|15446.77|15366.77|9
1724308540000|2024-08-22 06:35:40|15447.53|15367.53|15447.45|15367.45|15447.54|15367.54|15447.44|15367.44|7
1724308550000|2024-08-22 06:35:50|15447.43|15367.43|15448.99|15368.99|15448.99|15368.99|15447.43|15367.43|4
1724308560000|2024-08-22 06:36:00|15449.11|15369.11|15449.01|15369.01|15449.6|15369.6|15449|15369|10
1724308570000|2024-08-22 06:36:10|15448.67|15368.67|15448.21|15368.21|15449.16|15369.16|15448.15|15368.15|10
1724308580000|2024-08-22 06:36:20|15447.74|15367.74|15448.04|15368.04|15448.04|15368.04|15447.62|15367.62|10
1724308590000|2024-08-22 06:36:30|15448.06|15368.06|15448.27|15368.27|15448.27|15368.27|15447.87|15367.87|9
1724308600000|2024-08-22 06:36:40|15448.37|15368.37|15448.69|15368.69|15448.71|15368.71|15448.37|15368.37|9
1724308610000|2024-08-22 06:36:50|15448.72|15368.72|15450.06|15370.06|15450.06|15370.06|15448.72|15368.72|6
1724308620000|2024-08-22 06:37:00|15450.08|15370.08|15450.14|15370.14|15450.2|15370.2|15450.08|15370.08|8
1724308630000|2024-08-22 06:37:10|15450.05|15370.05|15450.14|15370.14|15450.15|15370.15|15450.02|15370.02|8
1724308640000|2024-08-22 06:37:20|15450|15370|15448.51|15368.51|15450.33|15370.33|15448.51|15368.51|9
1724308650000|2024-08-22 06:37:30|15448.68|15368.68|15448.38|15368.38|15448.68|15368.68|15448.38|15368.38|9
1724308660000|2024-08-22 06:37:40|15448.51|15368.51|15448.5|15368.5|15448.51|15368.51|15448.49|15368.49|3
1724308670000|2024-08-22 06:37:50|15448.51|15368.51|15451.21|15371.21|15451.21|15371.21|15448.5|15368.5|7
1724308680000|2024-08-22 06:38:00|15451.53|15371.53|15453.23|15373.23|15453.23|15373.23|15451.53|15371.53|10
1724308690000|2024-08-22 06:38:10|15453.24|15373.24|15453.47|15373.47|15453.47|15373.47|15453.24|15373.24|8
1724308700000|2024-08-22 06:38:20|15453.63|15373.63|15453.38|15373.38|15453.74|15373.74|15453.38|15373.38|7
1724308710000|2024-08-22 06:38:30|15453.35|15373.35|15454.45|15374.45|15454.45|15374.45|15453.33|15373.33|9
1724308720000|2024-08-22 06:38:40|15454.91|15374.91|15456.02|15376.02|15456.02|15376.02|15454.91|15374.91|10
1724308730000|2024-08-22 06:38:50|15456.15|15376.15|15452.83|15372.83|15456.24|15376.24|15452.83|15372.83|10
1724308740000|2024-08-22 06:39:00|15452.82|15372.82|15449.36|15369.36|15452.82|15372.82|15449.36|15369.36|9
1724308750000|2024-08-22 06:39:10|15449.45|15369.45|15448.05|15368.05|15449.45|15369.45|15448.05|15368.05|10
1724308760000|2024-08-22 06:39:20|15448.04|15368.04|15448.61|15368.61|15448.61|15368.61|15448.03|15368.03|9
1724308770000|2024-08-22 06:39:30|15449.51|15369.51|15448.67|15368.67|15449.66|15369.66|15448.67|15368.67|10
1724308780000|2024-08-22 06:39:40|15448.55|15368.55|15448.37|15368.37|15448.55|15368.55|15447.98|15367.98|9
1724308790000|2024-08-22 06:39:50|15447.41|15367.41|15446.96|15366.96|15447.41|15367.41|15446.32|15366.32|10
1724308800000|2024-08-22 06:40:00|15446.95|15366.95|15445.03|15365.03|15446.96|15366.96|15445.03|15365.03|10
1724308810000|2024-08-22 06:40:10|15445.01|15365.01|15444.99|15364.99|15445.02|15365.02|15444.99|15364.99|4
1724308820000|2024-08-22 06:40:20|15445.1|15365.1|15448.4|15368.4|15448.4|15368.4|15445.1|15365.1|10
1724308830000|2024-08-22 06:40:30|15448.44|15368.44|15451.42|15371.42|15451.42|15371.42|15448.44|15368.44|10
1724308840000|2024-08-22 06:40:40|15451.9|15371.9|15452.21|15372.21|15452.58|15372.58|15451.83|15371.83|9
1724308850000|2024-08-22 06:40:50|15452.24|15372.24|15451.65|15371.65|15452.24|15372.24|15451.65|15371.65|9
1724308860000|2024-08-22 06:41:00|15451.31|15371.31|15451.22|15371.22|15451.58|15371.58|15451.22|15371.22|8
1724308870000|2024-08-22 06:41:10|15451.17|15371.17|15449.45|15369.45|15451.17|15371.17|15449.45|15369.45|10
1724308880000|2024-08-22 06:41:20|15450.05|15370.05|15448.59|15368.59|15450.05|15370.05|15448.59|15368.59|9
1724308890000|2024-08-22 06:41:30|15448.34|15368.34|15447.58|15367.58|15448.4|15368.4|15447.58|15367.58|9
1724308900000|2024-08-22 06:41:40|15446.6|15366.6|15447.43|15367.43|15447.43|15367.43|15445.85|15365.85|9
1724308910000|2024-08-22 06:41:50|15447.44|15367.44|15447.36|15367.36|15447.45|15367.45|15447.36|15367.36|3
1724308920000|2024-08-22 06:42:00|15447.33|15367.33|15447.87|15367.87|15447.87|15367.87|15446.93|15366.93|9
1724308930000|2024-08-22 06:42:10|15447.81|15367.81|15447.47|15367.47|15447.81|15367.81|15447.02|15367.02|9
1724308940000|2024-08-22 06:42:20|15447.48|15367.48|15451.24|15371.24|15451.27|15371.27|15447.48|15367.48|7
1724308950000|2024-08-22 06:42:30|15451.29|15371.29|15451.15|15371.15|15451.33|15371.33|15451.15|15371.15|9
1724308960000|2024-08-22 06:42:40|15451.14|15371.14|15449.99|15369.99|15451.14|15371.14|15449.99|15369.99|7
1724308970000|2024-08-22 06:42:50|15449.97|15369.97|15450.74|15370.74|15450.74|15370.74|15449.97|15369.97|8
1724308980000|2024-08-22 06:43:00|15450.75|15370.75|15450.75|15370.75|15450.76|15370.76|15450.75|15370.75|3
1724308990000|2024-08-22 06:43:10|15450.76|15370.76|15450.62|15370.62|15450.86|15370.86|15450.62|15370.62|8
1724309000000|2024-08-22 06:43:20|15450.71|15370.71|15450.38|15370.38|15450.71|15370.71|15450.38|15370.38|6
1724309010000|2024-08-22 06:43:30|15449.32|15369.32|15451|15371|15451|15371|15448.51|15368.51|10
1724309020000|2024-08-22 06:43:40|15451.24|15371.24|15451.43|15371.43|15451.44|15371.44|15451.24|15371.24|9
1724309030000|2024-08-22 06:43:50|15451.5|15371.5|15451.87|15371.87|15451.87|15371.87|15451.5|15371.5|5
1724309040000|2024-08-22 06:44:00|15451.93|15371.93|15451.94|15371.94|15452.28|15372.28|15451.5|15371.5|10
1724309050000|2024-08-22 06:44:10|15451.95|15371.95|15452.36|15372.36|15452.38|15372.38|15451.95|15371.95|8
1724309060000|2024-08-22 06:44:20|15452.35|15372.35|15451.08|15371.08|15452.35|15372.35|15450.68|15370.68|10
1724309070000|2024-08-22 06:44:30|15451.14|15371.14|15453.21|15373.21|15453.21|15373.21|15451.14|15371.14|10
1724309080000|2024-08-22 06:44:40|15453.05|15373.05|15453.02|15373.02|15453.05|15373.05|15452.68|15372.68|8
1724309090000|2024-08-22 06:44:50|15451.68|15371.68|15450.84|15370.84|15451.68|15371.68|15450.84|15370.84|6
1724309100000|2024-08-22 06:45:00|15450.64|15370.64|15450.23|15370.23|15450.64|15370.64|15449.85|15369.85|10
1724309110000|2024-08-22 06:45:10|15450.04|15370.04|15450.61|15370.61|15450.61|15370.61|15449.94|15369.94|10
1724309120000|2024-08-22 06:45:20|15450.83|15370.83|15450.72|15370.72|15451.29|15371.29|15450.72|15370.72|10
1724309130000|2024-08-22 06:45:30|15450.71|15370.71|15451.13|15371.13|15451.13|15371.13|15450.7|15370.7|9
1724309140000|2024-08-22 06:45:40|15451.18|15371.18|15451.58|15371.58|15452.21|15372.21|15451.06|15371.06|10
1724309150000|2024-08-22 06:45:50|15451.64|15371.64|15451.07|15371.07|15452.36|15372.36|15451.07|15371.07|10
1724309160000|2024-08-22 06:46:00|15451.05|15371.05|15451.51|15371.51|15451.66|15371.66|15451.05|15371.05|10
1724309170000|2024-08-22 06:46:10|15451.65|15371.65|15451.61|15371.61|15452.17|15372.17|15451.24|15371.24|10
1724309180000|2024-08-22 06:46:20|15451.79|15371.79|15456.54|15376.54|15456.54|15376.54|15451.79|15371.79|10
1724309190000|2024-08-22 06:46:30|15456.8|15376.8|15460.66|15380.66|15460.66|15380.66|15456.8|15376.8|10
1724309200000|2024-08-22 06:46:40|15460.79|15380.79|15460.74|15380.74|15460.93|15380.93|15460.74|15380.74|8
1724309210000|2024-08-22 06:46:50|15460.72|15380.72|15459.36|15379.36|15460.72|15380.72|15459.36|15379.36|5
1724309220000|2024-08-22 06:47:00|15459.21|15379.21|15459.63|15379.63|15459.63|15379.63|15459.21|15379.21|8
1724309230000|2024-08-22 06:47:10|15459.7|15379.7|15459.58|15379.58|15459.7|15379.7|15459.37|15379.37|8
1724309240000|2024-08-22 06:47:20|15459.56|15379.56|15457.38|15377.38|15459.56|15379.56|15457.38|15377.38|10
1724309250000|2024-08-22 06:47:30|15457.24|15377.24|15457.06|15377.06|15457.24|15377.24|15457.06|15377.06|7
1724309260000|2024-08-22 06:47:40|15457.47|15377.47|15459.65|15379.65|15459.65|15379.65|15457.47|15377.47|10
1724309270000|2024-08-22 06:47:50|15460.2|15380.2|15460.39|15380.39|15460.39|15380.39|15460.2|15380.2|6
1724309280000|2024-08-22 06:48:00|15460.08|15380.08|15459.64|15379.64|15460.08|15380.08|15459.63|15379.63|6
1724309290000|2024-08-22 06:48:10|15459.65|15379.65|15459.67|15379.67|15459.67|15379.67|15459.44|15379.44|10
1724309300000|2024-08-22 06:48:20|15459.64|15379.64|15460.08|15380.08|15460.08|15380.08|15459.36|15379.36|10
1724309310000|2024-08-22 06:48:30|15460.38|15380.38|15460.46|15380.46|15460.7|15380.7|15460.38|15380.38|6
1724309320000|2024-08-22 06:48:40|15460.15|15380.15|15460.08|15380.08|15460.31|15380.31|15460.08|15380.08|5
1724309330000|2024-08-22 06:48:50|15459.97|15379.97|15460.32|15380.32|15460.32|15380.32|15459.97|15379.97|6
1724309340000|2024-08-22 06:49:00|15460.39|15380.39|15460.72|15380.72|15460.72|15380.72|15459.55|15379.55|10
1724309350000|2024-08-22 06:49:10|15460.34|15380.34|15459.9|15379.9|15460.65|15380.65|15459.8|15379.8|10
1724309360000|2024-08-22 06:49:20|15460.55|15380.55|15461.55|15381.55|15461.61|15381.61|15460.55|15380.55|9
1724309370000|2024-08-22 06:49:30|15461.38|15381.38|15462.56|15382.56|15462.56|15382.56|15461.18|15381.18|8
1724309380000|2024-08-22 06:49:40|15462.62|15382.62|15462.66|15382.66|15462.66|15382.66|15462.5|15382.5|8
1724309390000|2024-08-22 06:49:50|15462.6|15382.6|15464.04|15384.04|15464.57|15384.57|15462.6|15382.6|9
1724309400000|2024-08-22 06:50:00|15464.02|15384.02|15463.37|15383.37|15464.04|15384.04|15463.37|15383.37|9
1724309410000|2024-08-22 06:50:10|15463.17|15383.17|15463.26|15383.26|15463.28|15383.28|15463.07|15383.07|7
1724309420000|2024-08-22 06:50:20|15463.43|15383.43|15463.85|15383.85|15463.95|15383.95|15463.43|15383.43|8
1724309430000|2024-08-22 06:50:30|15463.88|15383.88|15464.63|15384.63|15464.63|15384.63|15463.88|15383.88|9
1724309440000|2024-08-22 06:50:40|15464.62|15384.62|15466.81|15386.81|15466.81|15386.81|15464.62|15384.62|8
1724309450000|2024-08-22 06:50:50|15467.22|15387.22|15466.94|15386.94|15467.36|15387.36|15466.84|15386.84|10
1724309460000|2024-08-22 06:51:00|15466.7|15386.7|15466.19|15386.19|15466.81|15386.81|15466.19|15386.19|8
1724309470000|2024-08-22 06:51:10|15466.3|15386.3|15464.91|15384.91|15466.31|15386.31|15464.75|15384.75|9
1724309480000|2024-08-22 06:51:20|15464.69|15384.69|15462.17|15382.17|15464.69|15384.69|15462.17|15382.17|10
1724309490000|2024-08-22 06:51:30|15461.98|15381.98|15460.64|15380.64|15461.98|15381.98|15460.52|15380.52|8
1724309500000|2024-08-22 06:51:40|15461.5|15381.5|15461.28|15381.28|15461.97|15381.97|15461.26|15381.26|8
1724309510000|2024-08-22 06:51:50|15461.54|15381.54|15461.18|15381.18|15461.55|15381.55|15461.06|15381.06|8
1724309520000|2024-08-22 06:52:00|15462.08|15382.08|15463|15383|15463.33|15383.33|15462.08|15382.08|8
1724309530000|2024-08-22 06:52:10|15463.23|15383.23|15464.43|15384.43|15464.43|15384.43|15463.23|15383.23|10
1724309540000|2024-08-22 06:52:20|15464.44|15384.44|15465.03|15385.03|15465.03|15385.03|15464.44|15384.44|7
1724309550000|2024-08-22 06:52:30|15465.29|15385.29|15464.72|15384.72|15465.3|15385.3|15463.78|15383.78|9
1724309560000|2024-08-22 06:52:40|15466.12|15386.12|15468.68|15388.68|15468.69|15388.69|15466.12|15386.12|10
1724309570000|2024-08-22 06:52:50|15468.66|15388.66|15470.65|15390.65|15470.65|15390.65|15468.6|15388.6|10
1724309580000|2024-08-22 06:53:00|15470.66|15390.66|15471.38|15391.38|15471.46|15391.46|15470.56|15390.56|9
1724309590000|2024-08-22 06:53:10|15471.49|15391.49|15474.13|15394.13|15474.13|15394.13|15471.49|15391.49|9
1724309600000|2024-08-22 06:53:20|15474.07|15394.07|15471.3|15391.3|15474.07|15394.07|15470.67|15390.67|10
1724309610000|2024-08-22 06:53:30|15471.34|15391.34|15473.08|15393.08|15473.12|15393.12|15471.34|15391.34|10
1724309620000|2024-08-22 06:53:40|15473.05|15393.05|15472.68|15392.68|15473.71|15393.71|15472.68|15392.68|8
1724309630000|2024-08-22 06:53:50|15472.51|15392.51|15472.67|15392.67|15472.67|15392.67|15472.4|15392.4|9
1724309640000|2024-08-22 06:54:00|15472.78|15392.78|15471.11|15391.11|15472.89|15392.89|15471.11|15391.11|10
1724309650000|2024-08-22 06:54:10|15471.1|15391.1|15472.47|15392.47|15472.47|15392.47|15470.85|15390.85|7
1724309660000|2024-08-22 06:54:20|15472.58|15392.58|15471.49|15391.49|15473.04|15393.04|15471.49|15391.49|10
1724309670000|2024-08-22 06:54:30|15471.46|15391.46|15471.18|15391.18|15471.46|15391.46|15471.16|15391.16|9
1724309680000|2024-08-22 06:54:40|15471.25|15391.25|15471.37|15391.37|15471.45|15391.45|15471.25|15391.25|8
1724309690000|2024-08-22 06:54:50|15471.32|15391.32|15472.67|15392.67|15472.67|15392.67|15470.73|15390.73|9
1724309700000|2024-08-22 06:55:00|15472.69|15392.69|15471.21|15391.21|15472.73|15392.73|15471.21|15391.21|9
1724309710000|2024-08-22 06:55:10|15471.33|15391.33|15472.77|15392.77|15472.77|15392.77|15471.22|15391.22|9
1724309720000|2024-08-22 06:55:20|15472.9|15392.9|15470.92|15390.92|15473.01|15393.01|15470.92|15390.92|9
1724309730000|2024-08-22 06:55:30|15470.87|15390.87|15470.41|15390.41|15471.3|15391.3|15470.41|15390.41|9
1724309740000|2024-08-22 06:55:40|15470.25|15390.25|15471.11|15391.11|15471.11|15391.11|15469.27|15389.27|10
1724309750000|2024-08-22 06:55:50|15471.22|15391.22|15470.67|15390.67|15471.52|15391.52|15470.59|15390.59|10
1724309760000|2024-08-22 06:56:00|15470.7|15390.7|15469.82|15389.82|15470.72|15390.72|15469.74|15389.74|10
1724309770000|2024-08-22 06:56:10|15469.84|15389.84|15469.89|15389.89|15469.9|15389.9|15469.8|15389.8|6
1724309780000|2024-08-22 06:56:20|15469.84|15389.84|15467.98|15387.98|15469.84|15389.84|15467.98|15387.98|10
1724309790000|2024-08-22 06:56:30|15467.86|15387.86|15467.68|15387.68|15467.86|15387.86|15467.65|15387.65|10
1724309800000|2024-08-22 06:56:40|15467.56|15387.56|15466.34|15386.34|15467.56|15387.56|15466.34|15386.34|10
1724309810000|2024-08-22 06:56:50|15465.46|15385.46|15464.5|15384.5|15465.46|15385.46|15464.29|15384.29|10
1724309820000|2024-08-22 06:57:00|15464.51|15384.51|15464.37|15384.37|15464.51|15384.51|15464.36|15384.36|6
1724309830000|2024-08-22 06:57:10|15464.57|15384.57|15464.79|15384.79|15464.8|15384.8|15464.45|15384.45|7
1724309840000|2024-08-22 06:57:20|15464.48|15384.48|15464.11|15384.11|15464.87|15384.87|15464.11|15384.11|10
1724309850000|2024-08-22 06:57:30|15464.12|15384.12|15464.31|15384.31|15464.31|15384.31|15464.1|15384.1|10
1724309860000|2024-08-22 06:57:40|15465.24|15385.24|15464.61|15384.61|15465.72|15385.72|15464.61|15384.61|10
1724309870000|2024-08-22 06:57:50|15464.53|15384.53|15464.26|15384.26|15464.53|15384.53|15464.26|15384.26|5
1724309880000|2024-08-22 06:58:00|15464.28|15384.28|15464.17|15384.17|15464.42|15384.42|15464.14|15384.14|10
1724309890000|2024-08-22 06:58:10|15464.15|15384.15|15462.72|15382.72|15464.15|15384.15|15462.72|15382.72|5
1724309900000|2024-08-22 06:58:20|15462.52|15382.52|15463.01|15383.01|15463.01|15383.01|15462.37|15382.37|10
1724309910000|2024-08-22 06:58:30|15463.03|15383.03|15463.48|15383.48|15463.48|15383.48|15463.02|15383.02|4
1724309920000|2024-08-22 06:58:40|15464.16|15384.16|15465.63|15385.63|15465.63|15385.63|15464.16|15384.16|7
1724309930000|2024-08-22 06:58:50|15465.01|15385.01|15464.22|15384.22|15465.01|15385.01|15463.6|15383.6|10
1724309940000|2024-08-22 06:59:00|15464.25|15384.25|15463.67|15383.67|15464.29|15384.29|15463.44|15383.44|10
1724309950000|2024-08-22 06:59:10|15463.54|15383.54|15463.83|15383.83|15463.83|15383.83|15463.54|15383.54|9
1724309960000|2024-08-22 06:59:20|15464.06|15384.06|15464.44|15384.44|15464.44|15384.44|15463.94|15383.94|7
1724309970000|2024-08-22 06:59:30|15464.41|15384.41|15464.19|15384.19|15464.55|15384.55|15464.16|15384.16|9
1724309980000|2024-08-22 06:59:40|15464.31|15384.31|15466.03|15386.03|15466.03|15386.03|15464.24|15384.24|6
1724309990000|2024-08-22 06:59:50|15466.25|15386.25|15466.19|15386.19|15466.25|15386.25|15466.18|15386.18|3
1724310000000|2024-08-22 07:00:00|15466.11|15386.11|15467.55|15387.55|15467.55|15387.55|15466.09|15386.09|8
1724310010000|2024-08-22 07:00:10|15467.61|15387.61|15467.52|15387.52|15469.11|15389.11|15467.52|15387.52|9
1724310020000|2024-08-22 07:00:20|15467.9|15387.9|15469.73|15389.73|15470.12|15390.12|15467.9|15387.9|10
1724310030000|2024-08-22 07:00:30|15469.59|15389.59|15468.98|15388.98|15469.6|15389.6|15468.88|15388.88|10
1724310040000|2024-08-22 07:00:40|15469|15389|15470.5|15390.5|15470.5|15390.5|15468.85|15388.85|10
1724310050000|2024-08-22 07:00:50|15470.58|15390.58|15470.38|15390.38|15470.61|15390.61|15470.38|15390.38|8
1724310060000|2024-08-22 07:01:00|15470.39|15390.39|15471.06|15391.06|15471.06|15391.06|15470.06|15390.06|9
1724310070000|2024-08-22 07:01:10|15471.52|15391.52|15471.6|15391.6|15471.9|15391.9|15471.52|15391.52|10
1724310080000|2024-08-22 07:01:20|15471.54|15391.54|15469.37|15389.37|15471.54|15391.54|15469.37|15389.37|9
1724310090000|2024-08-22 07:01:30|15469.05|15389.05|15468.94|15388.94|15469.05|15389.05|15468.88|15388.88|8
1724310100000|2024-08-22 07:01:40|15468.92|15388.92|15468.06|15388.06|15468.93|15388.93|15468.06|15388.06|6
1724310110000|2024-08-22 07:01:50|15468.1|15388.1|15468.37|15388.37|15468.4|15388.4|15468.1|15388.1|7
1724310120000|2024-08-22 07:02:00|15468.36|15388.36|15469.6|15389.6|15469.6|15389.6|15468.34|15388.34|10
1724310130000|2024-08-22 07:02:10|15469.06|15389.06|15468.93|15388.93|15469.06|15389.06|15468.3|15388.3|10
1724310140000|2024-08-22 07:02:20|15468.89|15388.89|15468.84|15388.84|15469.45|15389.45|15468.42|15388.42|9
1724310150000|2024-08-22 07:02:30|15469.05|15389.05|15470.44|15390.44|15470.65|15390.65|15469.05|15389.05|9
1724310160000|2024-08-22 07:02:40|15470.53|15390.53|15471.95|15391.95|15471.95|15391.95|15470.53|15390.53|10
1724310170000|2024-08-22 07:02:50|15471.96|15391.96|15473.87|15393.87|15473.87|15393.87|15471.96|15391.96|8
1724310180000|2024-08-22 07:03:00|15474.17|15394.17|15474.96|15394.96|15475.07|15395.07|15474.17|15394.17|10
1724310190000|2024-08-22 07:03:10|15474.85|15394.85|15474.72|15394.72|15474.95|15394.95|15474.63|15394.63|8
1724310200000|2024-08-22 07:03:20|15474.7|15394.7|15477.69|15397.69|15477.69|15397.69|15474.7|15394.7|8
1724310210000|2024-08-22 07:03:30|15477.83|15397.83|15478.07|15398.07|15478.09|15398.09|15477.79|15397.79|6
1724310220000|2024-08-22 07:03:40|15478.03|15398.03|15480.3|15400.3|15480.34|15400.34|15478.03|15398.03|9
1724310230000|2024-08-22 07:03:50|15480.45|15400.45|15480.53|15400.53|15480.64|15400.64|15480.45|15400.45|9
1724310240000|2024-08-22 07:04:00|15480.52|15400.52|15480.51|15400.51|15480.57|15400.57|15480.51|15400.51|6
1724310250000|2024-08-22 07:04:10|15480.47|15400.47|15480.4|15400.4|15480.49|15400.49|15480.4|15400.4|9
1724310260000|2024-08-22 07:04:20|15480.41|15400.41|15479.63|15399.63|15481.35|15401.35|15479.63|15399.63|10
1724310270000|2024-08-22 07:04:30|15479.57|15399.57|15479.08|15399.08|15479.57|15399.57|15479.08|15399.08|10
1724310280000|2024-08-22 07:04:40|15479.98|15399.98|15480.31|15400.31|15481.33|15401.33|15479.98|15399.98|9
1724310290000|2024-08-22 07:04:50|15480.27|15400.27|15482.11|15402.11|15482.11|15402.11|15480.26|15400.26|8
1724310300000|2024-08-22 07:05:00|15482.33|15402.33|15480.51|15400.51|15482.9|15402.9|15480.23|15400.23|10
1724310310000|2024-08-22 07:05:10|15480.48|15400.48|15480.43|15400.43|15480.49|15400.49|15480.32|15400.32|6
1724310320000|2024-08-22 07:05:20|15479.91|15399.91|15480.12|15400.12|15480.4|15400.4|15479.84|15399.84|8
1724310330000|2024-08-22 07:05:30|15480.13|15400.13|15480.17|15400.17|15480.17|15400.17|15479.91|15399.91|7
1724310340000|2024-08-22 07:05:40|15480.18|15400.18|15480.44|15400.44|15480.44|15400.44|15480.18|15400.18|5
1724310350000|2024-08-22 07:05:50|15480.54|15400.54|15480.47|15400.47|15480.54|15400.54|15480.41|15400.41|10
1724310360000|2024-08-22 07:06:00|15480.49|15400.49|15479.13|15399.13|15480.83|15400.83|15479.07|15399.07|10
1724310370000|2024-08-22 07:06:10|15479.12|15399.12|15480.14|15400.14|15480.14|15400.14|15479.12|15399.12|9
1724310380000|2024-08-22 07:06:20|15480.18|15400.18|15481.75|15401.75|15481.75|15401.75|15480.18|15400.18|8
1724310390000|2024-08-22 07:06:30|15481.78|15401.78|15481.31|15401.31|15481.79|15401.79|15481.31|15401.31|10
1724310400000|2024-08-22 07:06:40|15481.28|15401.28|15480.52|15400.52|15481.43|15401.43|15480.52|15400.52|9
1724310410000|2024-08-22 07:06:50|15479.81|15399.81|15478.95|15398.95|15479.92|15399.92|15478.79|15398.79|10
1724310420000|2024-08-22 07:07:00|15478.93|15398.93|15478.47|15398.47|15478.93|15398.93|15478.47|15398.47|8
1724310430000|2024-08-22 07:07:10|15478.43|15398.43|15477.54|15397.54|15478.44|15398.44|15477.18|15397.18|9
1724310440000|2024-08-22 07:07:20|15477.4|15397.4|15476.83|15396.83|15478.79|15398.79|15476.28|15396.28|10
1724310450000|2024-08-22 07:07:30|15477.16|15397.16|15475.4|15395.4|15478.41|15398.41|15475.4|15395.4|10
1724310460000|2024-08-22 07:07:40|15476.27|15396.27|15477.26|15397.26|15477.26|15397.26|15476.27|15396.27|9
1724310470000|2024-08-22 07:07:50|15477.24|15397.24|15476.45|15396.45|15477.25|15397.25|15476.45|15396.45|8
1724310480000|2024-08-22 07:08:00|15476.44|15396.44|15476.11|15396.11|15476.44|15396.44|15476.11|15396.11|10
1724310490000|2024-08-22 07:08:10|15476.37|15396.37|15476.94|15396.94|15477.06|15397.06|15475.47|15395.47|9
1724310500000|2024-08-22 07:08:20|15476.74|15396.74|15476.15|15396.15|15476.74|15396.74|15475.65|15395.65|9
1724310510000|2024-08-22 07:08:30|15475.22|15395.22|15474.99|15394.99|15475.22|15395.22|15474.37|15394.37|10
1724310520000|2024-08-22 07:08:40|15474.86|15394.86|15474.88|15394.88|15474.88|15394.88|15474.46|15394.46|10
1724310530000|2024-08-22 07:08:50|15475.07|15395.07|15473.16|15393.16|15475.07|15395.07|15473.16|15393.16|9
1724310540000|2024-08-22 07:09:00|15473.14|15393.14|15474.98|15394.98|15474.98|15394.98|15473.14|15393.14|10
1724310550000|2024-08-22 07:09:10|15474.99|15394.99|15476.13|15396.13|15476.13|15396.13|15474.9|15394.9|10
1724310560000|2024-08-22 07:09:20|15475.75|15395.75|15475.22|15395.22|15475.75|15395.75|15475.06|15395.06|9
1724310570000|2024-08-22 07:09:30|15475.23|15395.23|15474.48|15394.48|15475.23|15395.23|15474.48|15394.48|7
1724310580000|2024-08-22 07:09:40|15474.49|15394.49|15473.5|15393.5|15474.49|15394.49|15473.1|15393.1|10
1724310590000|2024-08-22 07:09:50|15473.57|15393.57|15473.56|15393.56|15473.67|15393.67|15473.44|15393.44|9
1724310600000|2024-08-22 07:10:00|15473.49|15393.49|15470.44|15390.44|15473.49|15393.49|15470.44|15390.44|9
1724310610000|2024-08-22 07:10:10|15470.24|15390.24|15469.01|15389.01|15470.24|15390.24|15468.96|15388.96|9
1724310620000|2024-08-22 07:10:20|15469.02|15389.02|15469.37|15389.37|15469.37|15389.37|15468.96|15388.96|7
1724310630000|2024-08-22 07:10:30|15469.44|15389.44|15470.41|15390.41|15471.04|15391.04|15469.44|15389.44|10
1724310640000|2024-08-22 07:10:40|15470.53|15390.53|15470.65|15390.65|15470.65|15390.65|15470.46|15390.46|10
1724310650000|2024-08-22 07:10:50|15470.51|15390.51|15470.15|15390.15|15470.51|15390.51|15470.04|15390.04|8
1724310660000|2024-08-22 07:11:00|15470.14|15390.14|15468.39|15388.39|15470.14|15390.14|15468.39|15388.39|8
1724310670000|2024-08-22 07:11:10|15468.18|15388.18|15467.32|15387.32|15468.18|15388.18|15467.32|15387.32|8
1724310680000|2024-08-22 07:11:20|15466.89|15386.89|15465.88|15385.88|15466.89|15386.89|15465.82|15385.82|7
1724310690000|2024-08-22 07:11:30|15465.85|15385.85|15465.67|15385.67|15466.3|15386.3|15465.66|15385.66|8
1724310700000|2024-08-22 07:11:40|15465.66|15385.66|15466.2|15386.2|15466.2|15386.2|15465.65|15385.65|8
1724310710000|2024-08-22 07:11:50|15467.14|15387.14|15468.07|15388.07|15468.09|15388.09|15467.14|15387.14|9
1724310720000|2024-08-22 07:12:00|15467.15|15387.15|15466.88|15386.88|15467.15|15387.15|15466.34|15386.34|10
1724310730000|2024-08-22 07:12:10|15467.3|15387.3|15470.22|15390.22|15470.22|15390.22|15467.2|15387.2|10
1724310740000|2024-08-22 07:12:20|15470.25|15390.25|15470.62|15390.62|15470.62|15390.62|15469.23|15389.23|10
1724310750000|2024-08-22 07:12:30|15470.97|15390.97|15471.56|15391.56|15471.73|15391.73|15470.97|15390.97|8
1724310760000|2024-08-22 07:12:40|15471.97|15391.97|15470.92|15390.92|15471.97|15391.97|15470.92|15390.92|9
1724310770000|2024-08-22 07:12:50|15470.73|15390.73|15470.2|15390.2|15470.73|15390.73|15470.18|15390.18|8
1724310780000|2024-08-22 07:13:00|15470.14|15390.14|15469.93|15389.93|15470.49|15390.49|15469.93|15389.93|10
1724310790000|2024-08-22 07:13:10|15469.9|15389.9|15469.53|15389.53|15469.9|15389.9|15469.53|15389.53|10
1724310800000|2024-08-22 07:13:20|15469.67|15389.67|15464.83|15384.83|15469.67|15389.67|15464.83|15384.83|8
1724310810000|2024-08-22 07:13:30|15464.75|15384.75|15465.02|15385.02|15465.02|15385.02|15464.69|15384.69|9
1724310820000|2024-08-22 07:13:40|15465.45|15385.45|15467.92|15387.92|15467.92|15387.92|15465.45|15385.45|10
1724310830000|2024-08-22 07:13:50|15467.94|15387.94|15468.53|15388.53|15468.53|15388.53|15467.94|15387.94|10
1724310840000|2024-08-22 07:14:00|15468.64|15388.64|15468.68|15388.68|15468.74|15388.74|15468.48|15388.48|10
1724310850000|2024-08-22 07:14:10|15467.76|15387.76|15466.76|15386.76|15467.76|15387.76|15466.66|15386.66|10
1724310860000|2024-08-22 07:14:20|15466.78|15386.78|15466.46|15386.46|15466.78|15386.78|15466.46|15386.46|10
1724310870000|2024-08-22 07:14:30|15466.45|15386.45|15466.76|15386.76|15466.77|15386.77|15466.26|15386.26|9
1724310880000|2024-08-22 07:14:40|15466.78|15386.78|15467.12|15387.12|15467.12|15387.12|15466.78|15386.78|5
1724310890000|2024-08-22 07:14:50|15467.31|15387.31|15468.56|15388.56|15468.56|15388.56|15467.31|15387.31|9
1724310900000|2024-08-22 07:15:00|15468.71|15388.71|15471.54|15391.54|15471.57|15391.57|15468.71|15388.71|10
1724310910000|2024-08-22 07:15:10|15471.68|15391.68|15472.72|15392.72|15472.72|15392.72|15471.68|15391.68|10
1724310920000|2024-08-22 07:15:20|15473.09|15393.09|15477.47|15397.47|15477.47|15397.47|15473.09|15393.09|10
1724310930000|2024-08-22 07:15:30|15477.53|15397.53|15478.07|15398.07|15478.34|15398.34|15476.84|15396.84|10
1724310940000|2024-08-22 07:15:40|15478.08|15398.08|15479.76|15399.76|15479.76|15399.76|15477.73|15397.73|9
1724310950000|2024-08-22 07:15:50|15479.62|15399.62|15478.33|15398.33|15479.64|15399.64|15478.33|15398.33|10
1724310960000|2024-08-22 07:16:00|15477.89|15397.89|15479.43|15399.43|15479.43|15399.43|15477.7|15397.7|10
1724310970000|2024-08-22 07:16:10|15479.67|15399.67|15481.96|15401.96|15481.96|15401.96|15479.67|15399.67|9
1724310980000|2024-08-22 07:16:20|15482.42|15402.42|15484.09|15404.09|15484.41|15404.41|15482.42|15402.42|10
1724310990000|2024-08-22 07:16:30|15484.15|15404.15|15483.79|15403.79|15484.17|15404.17|15483.79|15403.79|7
1724311000000|2024-08-22 07:16:40|15483.91|15403.91|15483.49|15403.49|15483.91|15403.91|15483.49|15403.49|9
1724311010000|2024-08-22 07:16:50|15483.18|15403.18|15483.89|15403.89|15483.89|15403.89|15483.15|15403.15|10
1724311020000|2024-08-22 07:17:00|15483.85|15403.85|15484.19|15404.19|15484.19|15404.19|15483.09|15403.09|9
1724311030000|2024-08-22 07:17:10|15484.11|15404.11|15483.87|15403.87|15484.44|15404.44|15483.87|15403.87|8
1724311040000|2024-08-22 07:17:20|15483.31|15403.31|15481.76|15401.76|15483.31|15403.31|15481.59|15401.59|10
1724311050000|2024-08-22 07:17:30|15481.86|15401.86|15481.25|15401.25|15481.93|15401.93|15481.25|15401.25|6
1724311060000|2024-08-22 07:17:40|15481.01|15401.01|15480.81|15400.81|15481.01|15401.01|15480.75|15400.75|9
1724311070000|2024-08-22 07:17:50|15480.94|15400.94|15481.45|15401.45|15481.54|15401.54|15480.83|15400.83|10
1724311080000|2024-08-22 07:18:00|15481.51|15401.51|15482.55|15402.55|15482.65|15402.65|15481.46|15401.46|10
1724311090000|2024-08-22 07:18:10|15482.71|15402.71|15482.42|15402.42|15482.71|15402.71|15482.42|15402.42|10
1724311100000|2024-08-22 07:18:20|15482.38|15402.38|15484.12|15404.12|15484.17|15404.17|15482.38|15402.38|10
1724311110000|2024-08-22 07:18:30|15484|15404|15483.64|15403.64|15484|15404|15483.64|15403.64|7
1724311120000|2024-08-22 07:18:40|15483.47|15403.47|15482.47|15402.47|15483.53|15403.53|15482.47|15402.47|9
1724311130000|2024-08-22 07:18:50|15482.64|15402.64|15482.82|15402.82|15483.06|15403.06|15482.6|15402.6|10
1724311140000|2024-08-22 07:19:00|15482.92|15402.92|15483.12|15403.12|15483.25|15403.25|15482.92|15402.92|9
1724311150000|2024-08-22 07:19:10|15483.14|15403.14|15483.02|15403.02|15483.34|15403.34|15482.84|15402.84|10
1724311160000|2024-08-22 07:19:20|15483.2|15403.2|15483.92|15403.92|15483.92|15403.92|15483.16|15403.16|9
1724311170000|2024-08-22 07:19:30|15483.93|15403.93|15484.12|15404.12|15484.12|15404.12|15483.85|15403.85|8
1724311180000|2024-08-22 07:19:40|15484.17|15404.17|15485.31|15405.31|15485.31|15405.31|15484.17|15404.17|10
1724311190000|2024-08-22 07:19:50|15485.33|15405.33|15486.77|15406.77|15486.9|15406.9|15485.33|15405.33|10
1724311200000|2024-08-22 07:20:00|15486.7|15406.7|15485.7|15405.7|15486.7|15406.7|15485.7|15405.7|10
1724311210000|2024-08-22 07:20:10|15485.3|15405.3|15484.65|15404.65|15485.3|15405.3|15484.62|15404.62|8
1724311220000|2024-08-22 07:20:20|15484.93|15404.93|15484.98|15404.98|15485.06|15405.06|15484.92|15404.92|8
1724311230000|2024-08-22 07:20:30|15485.18|15405.18|15484.31|15404.31|15485.18|15405.18|15484.31|15404.31|9
1724311240000|2024-08-22 07:20:40|15484.47|15404.47|15484.95|15404.95|15485.1|15405.1|15484.47|15404.47|5
1724311250000|2024-08-22 07:20:50|15485.14|15405.14|15484.63|15404.63|15485.14|15405.14|15484.6|15404.6|9
1724311260000|2024-08-22 07:21:00|15484.64|15404.64|15485.26|15405.26|15485.31|15405.31|15484.63|15404.63|10
1724311270000|2024-08-22 07:21:10|15484.25|15404.25|15480.97|15400.97|15484.25|15404.25|15480.97|15400.97|9
1724311280000|2024-08-22 07:21:20|15481.41|15401.41|15481.21|15401.21|15481.41|15401.41|15480.47|15400.47|10
1724311290000|2024-08-22 07:21:30|15482.31|15402.31|15483.24|15403.24|15483.24|15403.24|15482.26|15402.26|9
1724311300000|2024-08-22 07:21:40|15483.69|15403.69|15486.06|15406.06|15486.06|15406.06|15483.69|15403.69|10
1724311310000|2024-08-22 07:21:50|15486.17|15406.17|15484.59|15404.59|15486.26|15406.26|15484.59|15404.59|8
1724311320000|2024-08-22 07:22:00|15483.65|15403.65|15479.97|15399.97|15483.65|15403.65|15479.97|15399.97|10
1724311330000|2024-08-22 07:22:10|15479.2|15399.2|15476.79|15396.79|15479.2|15399.2|15476.79|15396.79|9
1724311340000|2024-08-22 07:22:20|15476.63|15396.63|15476.98|15396.98|15477|15397|15475.71|15395.71|10
1724311350000|2024-08-22 07:22:30|15476.55|15396.55|15476.23|15396.23|15476.57|15396.57|15475.96|15395.96|10
1724311360000|2024-08-22 07:22:40|15476.24|15396.24|15475.84|15395.84|15476.39|15396.39|15475.84|15395.84|7
1724311370000|2024-08-22 07:22:50|15475.78|15395.78|15475.68|15395.68|15475.79|15395.79|15475.68|15395.68|6
1724311380000|2024-08-22 07:23:00|15475.76|15395.76|15475.52|15395.52|15475.82|15395.82|15475.22|15395.22|10
1724311390000|2024-08-22 07:23:10|15475.54|15395.54|15474.71|15394.71|15475.54|15395.54|15474.27|15394.27|10
1724311400000|2024-08-22 07:23:20|15474.9|15394.9|15476.71|15396.71|15477.57|15397.57|15474.9|15394.9|10
1724311410000|2024-08-22 07:23:30|15475.89|15395.89|15475.43|15395.43|15475.89|15395.89|15475.37|15395.37|10
1724311420000|2024-08-22 07:23:40|15475.42|15395.42|15475.53|15395.53|15475.53|15395.53|15475.42|15395.42|2
1724311430000|2024-08-22 07:23:50|15475.59|15395.59|15474.9|15394.9|15475.59|15395.59|15474.89|15394.89|9
1724311440000|2024-08-22 07:24:00|15474.73|15394.73|15473.34|15393.34|15474.73|15394.73|15473.33|15393.33|9
1724311450000|2024-08-22 07:24:10|15473.36|15393.36|15473.45|15393.45|15473.65|15393.65|15473.35|15393.35|9
1724311460000|2024-08-22 07:24:20|15473.39|15393.39|15473.53|15393.53|15473.86|15393.86|15473.35|15393.35|8
1724311470000|2024-08-22 07:24:30|15473.52|15393.52|15473.25|15393.25|15473.56|15393.56|15473.17|15393.17|10
1724311480000|2024-08-22 07:24:40|15473.31|15393.31|15472.26|15392.26|15473.44|15393.44|15472.26|15392.26|10
1724311490000|2024-08-22 07:24:50|15470.41|15390.41|15468.44|15388.44|15470.41|15390.41|15468.44|15388.44|9
1724311500000|2024-08-22 07:25:00|15468.42|15388.42|15468.77|15388.77|15468.77|15388.77|15468.42|15388.42|8
1724311510000|2024-08-22 07:25:10|15468.55|15388.55|15470.63|15390.63|15470.63|15390.63|15468.55|15388.55|10
1724311520000|2024-08-22 07:25:20|15471.15|15391.15|15472.64|15392.64|15472.64|15392.64|15471.15|15391.15|9
1724311530000|2024-08-22 07:25:30|15472.79|15392.79|15473.43|15393.43|15473.43|15393.43|15472.79|15392.79|10
1724311540000|2024-08-22 07:25:40|15473.47|15393.47|15473.8|15393.8|15473.99|15393.99|15473.47|15393.47|8
1724311550000|2024-08-22 07:25:50|15473.9|15393.9|15473.67|15393.67|15473.9|15393.9|15473.67|15393.67|6
1724311560000|2024-08-22 07:26:00|15473.62|15393.62|15473.28|15393.28|15473.62|15393.62|15472.82|15392.82|10
1724311570000|2024-08-22 07:26:10|15473.45|15393.45|15472.07|15392.07|15473.45|15393.45|15472.07|15392.07|10
1724311580000|2024-08-22 07:26:20|15471.52|15391.52|15471.45|15391.45|15471.64|15391.64|15471.45|15391.45|7
1724311590000|2024-08-22 07:26:30|15471.37|15391.37|15470.88|15390.88|15471.37|15391.37|15470.76|15390.76|10
1724311600000|2024-08-22 07:26:40|15470.72|15390.72|15471.63|15391.63|15471.63|15391.63|15470.69|15390.69|9
1724311610000|2024-08-22 07:26:50|15471.64|15391.64|15472.19|15392.19|15472.19|15392.19|15471.62|15391.62|8
1724311620000|2024-08-22 07:27:00|15472.28|15392.28|15471.88|15391.88|15472.31|15392.31|15471.88|15391.88|9
1724311630000|2024-08-22 07:27:10|15471.76|15391.76|15471.14|15391.14|15471.77|15391.77|15471.14|15391.14|9
1724311640000|2024-08-22 07:27:20|15471.06|15391.06|15469.26|15389.26|15471.06|15391.06|15469.26|15389.26|10
1724311650000|2024-08-22 07:27:30|15470.19|15390.19|15469.36|15389.36|15471.14|15391.14|15469.34|15389.34|9
1724311660000|2024-08-22 07:27:40|15469.07|15389.07|15468.49|15388.49|15469.07|15389.07|15468.18|15388.18|10
1724311670000|2024-08-22 07:27:50|15468.44|15388.44|15471|15391|15471|15391|15468.44|15388.44|10
1724311680000|2024-08-22 07:28:00|15471.06|15391.06|15470.81|15390.81|15471.33|15391.33|15470.81|15390.81|9
1724311690000|2024-08-22 07:28:10|15470.8|15390.8|15470.85|15390.85|15470.85|15390.85|15470.54|15390.54|10
1724311700000|2024-08-22 07:28:20|15470.91|15390.91|15471.85|15391.85|15471.85|15391.85|15470.91|15390.91|7
1724311710000|2024-08-22 07:28:30|15472.14|15392.14|15472.32|15392.32|15472.39|15392.39|15472.14|15392.14|8
1724311720000|2024-08-22 07:28:40|15472.29|15392.29|15472.32|15392.32|15472.82|15392.82|15472.29|15392.29|9
1724311730000|2024-08-22 07:28:50|15472.34|15392.34|15473.11|15393.11|15473.45|15393.45|15472.34|15392.34|10
1724311740000|2024-08-22 07:29:00|15473.3|15393.3|15473.45|15393.45|15473.45|15393.45|15473.25|15393.25|9
1724311750000|2024-08-22 07:29:10|15473.36|15393.36|15474.17|15394.17|15474.17|15394.17|15473.36|15393.36|9
1724311760000|2024-08-22 07:29:20|15474.33|15394.33|15474.54|15394.54|15475.13|15395.13|15474.33|15394.33|10
1724311770000|2024-08-22 07:29:30|15474.52|15394.52|15473.93|15393.93|15474.52|15394.52|15473.93|15393.93|8
1724311780000|2024-08-22 07:29:40|15474.38|15394.38|15474.95|15394.95|15474.95|15394.95|15474.38|15394.38|8
1724311790000|2024-08-22 07:29:50|15475.11|15395.11|15475.9|15395.9|15475.9|15395.9|15474.98|15394.98|9
1724311800000|2024-08-22 07:30:00|15475.95|15395.95|15476.28|15396.28|15476.72|15396.72|15475.76|15395.76|9
1724311810000|2024-08-22 07:30:10|15476.24|15396.24|15476.23|15396.23|15476.28|15396.28|15476.22|15396.22|8
1724311820000|2024-08-22 07:30:20|15476.22|15396.22|15477.36|15397.36|15477.39|15397.39|15476.22|15396.22|9
1724311830000|2024-08-22 07:30:30|15477.35|15397.35|15477.47|15397.47|15477.59|15397.59|15477.3|15397.3|10
1724311840000|2024-08-22 07:30:40|15477.17|15397.17|15476.85|15396.85|15477.17|15397.17|15476.85|15396.85|7
1724311850000|2024-08-22 07:30:50|15476.84|15396.84|15476.24|15396.24|15476.84|15396.84|15476.24|15396.24|9
1724311860000|2024-08-22 07:31:00|15476.25|15396.25|15476.13|15396.13|15476.25|15396.25|15476.08|15396.08|6
1724311870000|2024-08-22 07:31:10|15476.08|15396.08|15475.6|15395.6|15476.08|15396.08|15475.6|15395.6|8
1724311880000|2024-08-22 07:31:20|15475.61|15395.61|15475.15|15395.15|15475.64|15395.64|15474.99|15394.99|10
1724311890000|2024-08-22 07:31:30|15475.17|15395.17|15474.46|15394.46|15475.18|15395.18|15474.46|15394.46|9
1724311900000|2024-08-22 07:31:40|15474.39|15394.39|15473.76|15393.76|15474.39|15394.39|15473.76|15393.76|8
1724311910000|2024-08-22 07:31:50|15473.81|15393.81|15471.57|15391.57|15473.84|15393.84|15471.57|15391.57|8
1724311920000|2024-08-22 07:32:00|15471.55|15391.55|15470.18|15390.18|15471.55|15391.55|15470.18|15390.18|10
1724311930000|2024-08-22 07:32:10|15470.1|15390.1|15467.48|15387.48|15470.1|15390.1|15467.48|15387.48|10
1724311940000|2024-08-22 07:32:20|15467.26|15387.26|15467.74|15387.74|15467.74|15387.74|15467.22|15387.22|9
1724311950000|2024-08-22 07:32:30|15468.66|15388.66|15467.53|15387.53|15469.35|15389.35|15467.52|15387.52|10
1724311960000|2024-08-22 07:32:40|15468.46|15388.46|15468.38|15388.38|15468.46|15388.46|15468.32|15388.32|8
1724311970000|2024-08-22 07:32:50|15468.47|15388.47|15471.03|15391.03|15471.03|15391.03|15468.47|15388.47|10
1724311980000|2024-08-22 07:33:00|15471.59|15391.59|15471.7|15391.7|15471.91|15391.91|15471.59|15391.59|8
1724311990000|2024-08-22 07:33:10|15471.84|15391.84|15472.8|15392.8|15472.8|15392.8|15471.84|15391.84|10
1724312000000|2024-08-22 07:33:20|15472.81|15392.81|15472.86|15392.86|15473|15393|15472.81|15392.81|7
1724312010000|2024-08-22 07:33:30|15473.44|15393.44|15471.58|15391.58|15473.44|15393.44|15471.54|15391.54|10
1724312020000|2024-08-22 07:33:40|15471.66|15391.66|15471.43|15391.43|15471.8|15391.8|15471.43|15391.43|8
1724312030000|2024-08-22 07:33:50|15471.48|15391.48|15470.95|15390.95|15471.48|15391.48|15470.95|15390.95|8
1724312040000|2024-08-22 07:34:00|15470.8|15390.8|15471.1|15391.1|15471.23|15391.23|15470.78|15390.78|9
1724312050000|2024-08-22 07:34:10|15471.04|15391.04|15470.48|15390.48|15471.05|15391.05|15470.48|15390.48|10
1724312060000|2024-08-22 07:34:20|15470.38|15390.38|15471.7|15391.7|15471.7|15391.7|15470.36|15390.36|10
1724312070000|2024-08-22 07:34:30|15471.3|15391.3|15467.46|15387.46|15471.3|15391.3|15467.46|15387.46|8
1724312080000|2024-08-22 07:34:40|15467.23|15387.23|15468.44|15388.44|15468.44|15388.44|15466.77|15386.77|9
1724312090000|2024-08-22 07:34:50|15468.97|15388.97|15470.01|15390.01|15470.04|15390.04|15468.97|15388.97|9
1724312100000|2024-08-22 07:35:00|15470.05|15390.05|15472.14|15392.14|15472.14|15392.14|15470.05|15390.05|9
1724312110000|2024-08-22 07:35:10|15472.46|15392.46|15472.75|15392.75|15472.78|15392.78|15472.33|15392.33|8
1724312120000|2024-08-22 07:35:20|15472.79|15392.79|15472.58|15392.58|15472.99|15392.99|15472.58|15392.58|9
1724312130000|2024-08-22 07:35:30|15472.57|15392.57|15473.24|15393.24|15473.24|15393.24|15472.53|15392.53|9
1724312140000|2024-08-22 07:35:40|15473.25|15393.25|15473.31|15393.31|15473.4|15393.4|15473|15393|9
1724312150000|2024-08-22 07:35:50|15473.42|15393.42|15475.96|15395.96|15475.96|15395.96|15473.42|15393.42|7
1724312160000|2024-08-22 07:36:00|15475.87|15395.87|15474.89|15394.89|15475.96|15395.96|15474.89|15394.89|9
1724312170000|2024-08-22 07:36:10|15474.53|15394.53|15473.9|15393.9|15474.53|15394.53|15473.9|15393.9|10
1724312180000|2024-08-22 07:36:20|15473.87|15393.87|15470.74|15390.74|15473.87|15393.87|15470.74|15390.74|9
1724312190000|2024-08-22 07:36:30|15470.55|15390.55|15470.2|15390.2|15470.55|15390.55|15470.03|15390.03|10
1724312200000|2024-08-22 07:36:40|15470.29|15390.29|15470.43|15390.43|15470.43|15390.43|15470.29|15390.29|7
1724312210000|2024-08-22 07:36:50|15470.48|15390.48|15470.37|15390.37|15470.63|15390.63|15470.37|15390.37|10
1724312220000|2024-08-22 07:37:00|15470.31|15390.31|15471.75|15391.75|15471.75|15391.75|15470.12|15390.12|8
1724312230000|2024-08-22 07:37:10|15472.08|15392.08|15474.42|15394.42|15474.42|15394.42|15471.7|15391.7|10
1724312240000|2024-08-22 07:37:20|15474.4|15394.4|15474.5|15394.5|15474.55|15394.55|15474.34|15394.34|7
1724312250000|2024-08-22 07:37:30|15474.47|15394.47|15474.58|15394.58|15474.58|15394.58|15474.22|15394.22|8
1724312260000|2024-08-22 07:37:40|15474.51|15394.51|15476.62|15396.62|15476.62|15396.62|15474.51|15394.51|8
1724312270000|2024-08-22 07:37:50|15476.63|15396.63|15476.69|15396.69|15476.81|15396.81|15476.63|15396.63|7
1724312280000|2024-08-22 07:38:00|15477|15397|15477.62|15397.62|15477.62|15397.62|15477|15397|8
1724312290000|2024-08-22 07:38:10|15478.08|15398.08|15478.57|15398.57|15478.57|15398.57|15478.05|15398.05|8
1724312300000|2024-08-22 07:38:20|15478.42|15398.42|15479.9|15399.9|15479.9|15399.9|15478.42|15398.42|10
1724312310000|2024-08-22 07:38:30|15479.88|15399.88|15478.48|15398.48|15479.88|15399.88|15478.32|15398.32|8
1724312320000|2024-08-22 07:38:40|15478.5|15398.5|15478.81|15398.81|15478.81|15398.81|15478.5|15398.5|8
1724312330000|2024-08-22 07:38:50|15478.92|15398.92|15480.15|15400.15|15480.15|15400.15|15478.92|15398.92|10
1724312340000|2024-08-22 07:39:00|15479.84|15399.84|15480.04|15400.04|15480.04|15400.04|15479.82|15399.82|8
1724312350000|2024-08-22 07:39:10|15480.18|15400.18|15480.53|15400.53|15480.53|15400.53|15480.18|15400.18|8
1724312360000|2024-08-22 07:39:20|15480.5|15400.5|15480.66|15400.66|15480.99|15400.99|15480.5|15400.5|7
1724312370000|2024-08-22 07:39:30|15481.08|15401.08|15483.28|15403.28|15483.28|15403.28|15481.08|15401.08|7
1724312380000|2024-08-22 07:39:40|15483.43|15403.43|15483.99|15403.99|15484.37|15404.37|15483.43|15403.43|8
1724312390000|2024-08-22 07:39:50|15483.82|15403.82|15483.82|15403.82|15483.82|15403.82|15483.67|15403.67|8
1724312400000|2024-08-22 07:40:00|15483.8|15403.8|15485.26|15405.26|15485.26|15405.26|15483.41|15403.41|9
1724312410000|2024-08-22 07:40:10|15485.28|15405.28|15485.4|15405.4|15485.58|15405.58|15485|15405|9
1724312420000|2024-08-22 07:40:20|15485.44|15405.44|15487.18|15407.18|15487.24|15407.24|15485.31|15405.31|10
1724312430000|2024-08-22 07:40:30|15487.19|15407.19|15487.62|15407.62|15487.62|15407.62|15487.08|15407.08|9
1724312440000|2024-08-22 07:40:40|15487.31|15407.31|15488.68|15408.68|15488.97|15408.97|15487.19|15407.19|9
1724312450000|2024-08-22 07:40:50|15488.69|15408.69|15488.04|15408.04|15488.72|15408.72|15487.99|15407.99|8
1724312460000|2024-08-22 07:41:00|15488.21|15408.21|15488.31|15408.31|15488.77|15408.77|15488.21|15408.21|9
1724312470000|2024-08-22 07:41:10|15488.14|15408.14|15487.02|15407.02|15488.14|15408.14|15487.02|15407.02|10
1724312480000|2024-08-22 07:41:20|15486.99|15406.99|15486.69|15406.69|15487.13|15407.13|15486.46|15406.46|8
1724312490000|2024-08-22 07:41:30|15486.39|15406.39|15485.81|15405.81|15486.39|15406.39|15485.62|15405.62|9
1724312500000|2024-08-22 07:41:40|15485.9|15405.9|15486.25|15406.25|15486.51|15406.51|15485.84|15405.84|9
1724312510000|2024-08-22 07:41:50|15486.35|15406.35|15486.88|15406.88|15487.18|15407.18|15486.35|15406.35|10
1724312520000|2024-08-22 07:42:00|15486.87|15406.87|15486.03|15406.03|15486.87|15406.87|15486.02|15406.02|7
1724312530000|2024-08-22 07:42:10|15486.04|15406.04|15485.13|15405.13|15486.37|15406.37|15484.87|15404.87|8
1724312540000|2024-08-22 07:42:20|15485.24|15405.24|15483.05|15403.05|15485.46|15405.46|15482.99|15402.99|8
1724312550000|2024-08-22 07:42:30|15483.11|15403.11|15483.47|15403.47|15483.47|15403.47|15483.11|15403.11|8
1724312560000|2024-08-22 07:42:40|15483.65|15403.65|15485.07|15405.07|15485.42|15405.42|15483.65|15403.65|10
1724312570000|2024-08-22 07:42:50|15485.05|15405.05|15485|15405|15485.09|15405.09|15484.95|15404.95|6
1724312580000|2024-08-22 07:43:00|15485.06|15405.06|15485.35|15405.35|15485.45|15405.45|15484.98|15404.98|8
1724312590000|2024-08-22 07:43:10|15485.47|15405.47|15485.93|15405.93|15485.98|15405.98|15485.47|15405.47|9
1724312600000|2024-08-22 07:43:20|15486.04|15406.04|15487.28|15407.28|15487.28|15407.28|15486.04|15406.04|10
1724312610000|2024-08-22 07:43:30|15487.83|15407.83|15487.12|15407.12|15488.5|15408.5|15487.12|15407.12|10
1724312620000|2024-08-22 07:43:40|15486.89|15406.89|15487.22|15407.22|15487.22|15407.22|15486.89|15406.89|8
1724312630000|2024-08-22 07:43:50|15486.85|15406.85|15487.94|15407.94|15487.94|15407.94|15486.75|15406.75|10
1724312640000|2024-08-22 07:44:00|15488.13|15408.13|15487.29|15407.29|15488.36|15408.36|15486.88|15406.88|10
1724312650000|2024-08-22 07:44:10|15487.01|15407.01|15486|15406|15487.01|15407.01|15486|15406|10
1724312660000|2024-08-22 07:44:20|15486.35|15406.35|15485.28|15405.28|15486.56|15406.56|15485.2|15405.2|10
1724312670000|2024-08-22 07:44:30|15485.8|15405.8|15488.63|15408.63|15488.63|15408.63|15485.7|15405.7|10
1724312680000|2024-08-22 07:44:40|15488.65|15408.65|15491.71|15411.71|15491.71|15411.71|15488.65|15408.65|10
1724312690000|2024-08-22 07:44:50|15491.87|15411.87|15491.94|15411.94|15491.95|15411.95|15491.87|15411.87|6
1724312700000|2024-08-22 07:45:00|15491.75|15411.75|15492.47|15412.47|15492.47|15412.47|15491.75|15411.75|9
1724312710000|2024-08-22 07:45:10|15492.32|15412.32|15492.83|15412.83|15492.83|15412.83|15492.32|15412.32|9
1724312720000|2024-08-22 07:45:20|15492.91|15412.91|15489.9|15409.9|15492.91|15412.91|15489.9|15409.9|10
1724312730000|2024-08-22 07:45:30|15489.58|15409.58|15490.48|15410.48|15490.48|15410.48|15489.45|15409.45|10
1724312740000|2024-08-22 07:45:40|15490.33|15410.33|15490.59|15410.59|15490.88|15410.88|15490.33|15410.33|9
1724312750000|2024-08-22 07:45:50|15490.73|15410.73|15490.23|15410.23|15490.77|15410.77|15490.23|15410.23|10
1724312760000|2024-08-22 07:46:00|15490|15410|15489.19|15409.19|15490.47|15410.47|15489.19|15409.19|9
1724312770000|2024-08-22 07:46:10|15489.17|15409.17|15487.85|15407.85|15489.17|15409.17|15487.64|15407.64|10
1724312780000|2024-08-22 07:46:20|15487.9|15407.9|15490.35|15410.35|15490.35|15410.35|15487.65|15407.65|10
1724312790000|2024-08-22 07:46:30|15489.6|15409.6|15488.64|15408.64|15489.6|15409.6|15488.43|15408.43|10
1724312800000|2024-08-22 07:46:40|15488.66|15408.66|15490.55|15410.55|15490.55|15410.55|15488.59|15408.59|10
1724312810000|2024-08-22 07:46:50|15490.6|15410.6|15489.33|15409.33|15490.64|15410.64|15489.33|15409.33|10
1724312820000|2024-08-22 07:47:00|15489.32|15409.32|15487.8|15407.8|15489.32|15409.32|15487.8|15407.8|10
1724312830000|2024-08-22 07:47:10|15487.63|15407.63|15487.92|15407.92|15487.99|15407.99|15487.48|15407.48|10
1724312840000|2024-08-22 07:47:20|15487.94|15407.94|15489.11|15409.11|15489.11|15409.11|15487.92|15407.92|7
1724312850000|2024-08-22 07:47:30|15489.14|15409.14|15488.78|15408.78|15489.14|15409.14|15488.42|15408.42|9
1724312860000|2024-08-22 07:47:40|15488.74|15408.74|15489.17|15409.17|15489.17|15409.17|15488.64|15408.64|10
1724312870000|2024-08-22 07:47:50|15489.29|15409.29|15488.64|15408.64|15489.57|15409.57|15488.64|15408.64|9
1724312880000|2024-08-22 07:48:00|15488.29|15408.29|15488|15408|15488.29|15408.29|15487.43|15407.43|10
1724312890000|2024-08-22 07:48:10|15488.04|15408.04|15490.26|15410.26|15490.4|15410.4|15487.93|15407.93|10
1724312900000|2024-08-22 07:48:20|15490.48|15410.48|15491.56|15411.56|15491.56|15411.56|15490.48|15410.48|8
1724312910000|2024-08-22 07:48:30|15491.61|15411.61|15491.66|15411.66|15491.94|15411.94|15491.6|15411.6|10
1724312920000|2024-08-22 07:48:40|15491.73|15411.73|15492.08|15412.08|15492.13|15412.13|15491.73|15411.73|7
1724312930000|2024-08-22 07:48:50|15492.09|15412.09|15493.33|15413.33|15493.33|15413.33|15491.9|15411.9|8
1724312940000|2024-08-22 07:49:00|15494.09|15414.09|15495.14|15415.14|15495.14|15415.14|15493.73|15413.73|10
1724312950000|2024-08-22 07:49:10|15495.23|15415.23|15498.1|15418.1|15498.21|15418.21|15495.23|15415.23|9
1724312960000|2024-08-22 07:49:20|15498.42|15418.42|15499.45|15419.45|15499.45|15419.45|15498.42|15418.42|9
1724312970000|2024-08-22 07:49:30|15499.74|15419.74|15499.79|15419.79|15499.79|15419.79|15498.11|15418.11|10
1724312980000|2024-08-22 07:49:40|15499.25|15419.25|15500.36|15420.36|15500.36|15420.36|15499.25|15419.25|10
1724312990000|2024-08-22 07:49:50|15500.17|15420.17|15502.31|15422.31|15502.37|15422.37|15500.08|15420.08|10
1724313000000|2024-08-22 07:50:00|15502.28|15422.28|15502.57|15422.57|15502.61|15422.61|15502.02|15422.02|8
1724313010000|2024-08-22 07:50:10|15502.61|15422.61|15503.51|15423.51|15503.66|15423.66|15502.61|15422.61|9
1724313020000|2024-08-22 07:50:20|15503.54|15423.54|15503.5|15423.5|15503.57|15423.57|15503.35|15423.35|9
1724313030000|2024-08-22 07:50:30|15503.52|15423.52|15502.49|15422.49|15503.52|15423.52|15502.33|15422.33|8
1724313040000|2024-08-22 07:50:40|15502.48|15422.48|15502.91|15422.91|15502.91|15422.91|15502.47|15422.47|9
1724313050000|2024-08-22 07:50:50|15503.12|15423.12|15503.58|15423.58|15503.58|15423.58|15503.12|15423.12|10
1724313060000|2024-08-22 07:51:00|15503.99|15423.99|15503.2|15423.2|15504.21|15424.21|15503.2|15423.2|9
1724313070000|2024-08-22 07:51:10|15504.16|15424.16|15506.66|15426.66|15506.66|15426.66|15504.16|15424.16|10
1724313080000|2024-08-22 07:51:20|15506.24|15426.24|15505.97|15425.97|15506.43|15426.43|15505.87|15425.87|9
1724313090000|2024-08-22 07:51:30|15505.85|15425.85|15506.15|15426.15|15507.01|15427.01|15505.67|15425.67|10
1724313100000|2024-08-22 07:51:40|15506.04|15426.04|15506.56|15426.56|15506.75|15426.75|15505.98|15425.98|10
1724313110000|2024-08-22 07:51:50|15506.55|15426.55|15505.93|15425.93|15506.55|15426.55|15505.69|15425.69|10
1724313120000|2024-08-22 07:52:00|15506.06|15426.06|15504.83|15424.83|15506.59|15426.59|15504.47|15424.47|10
1724313130000|2024-08-22 07:52:10|15504.79|15424.79|15506.27|15426.27|15506.27|15426.27|15504.79|15424.79|9
1724313140000|2024-08-22 07:52:20|15506.6|15426.6|15506.46|15426.46|15507.13|15427.13|15506.46|15426.46|10
1724313150000|2024-08-22 07:52:30|15506.62|15426.62|15506.48|15426.48|15506.79|15426.79|15506.48|15426.48|8
1724313160000|2024-08-22 07:52:40|15505.41|15425.41|15503.79|15423.79|15505.41|15425.41|15503.79|15423.79|10
1724313170000|2024-08-22 07:52:50|15503.81|15423.81|15503.55|15423.55|15503.81|15423.81|15503.48|15423.48|8
1724313180000|2024-08-22 07:53:00|15503.56|15423.56|15504.96|15424.96|15504.96|15424.96|15503.56|15423.56|7
1724313190000|2024-08-22 07:53:10|15504.99|15424.99|15504.9|15424.9|15506.22|15426.22|15504.9|15424.9|9
1724313200000|2024-08-22 07:53:20|15504.92|15424.92|15505.74|15425.74|15505.74|15425.74|15502.85|15422.85|10
1724313210000|2024-08-22 07:53:30|15506.25|15426.25|15507.57|15427.57|15507.57|15427.57|15506.25|15426.25|8
1724313220000|2024-08-22 07:53:40|15507.55|15427.55|15508.72|15428.72|15508.83|15428.83|15507.55|15427.55|10
1724313230000|2024-08-22 07:53:50|15508.75|15428.75|15509.22|15429.22|15509.22|15429.22|15508.75|15428.75|8
1724313240000|2024-08-22 07:54:00|15509.31|15429.31|15510.93|15430.93|15510.93|15430.93|15509.31|15429.31|9
1724313250000|2024-08-22 07:54:10|15510.96|15430.96|15510.59|15430.59|15512.03|15432.03|15510.59|15430.59|9
1724313260000|2024-08-22 07:54:20|15510.38|15430.38|15510.35|15430.35|15510.38|15430.38|15510.29|15430.29|7
1724313270000|2024-08-22 07:54:30|15509.46|15429.46|15510.18|15430.18|15510.18|15430.18|15508.56|15428.56|9
1724313280000|2024-08-22 07:54:40|15512.59|15432.59|15519.81|15439.81|15521.32|15441.32|15512.59|15432.59|10
1724313290000|2024-08-22 07:54:50|15519.02|15439.02|15518|15438|15519.02|15439.02|15517.79|15437.79|10
1724313300000|2024-08-22 07:55:00|15517.38|15437.38|15520.3|15440.3|15520.3|15440.3|15516.68|15436.68|10
1724313310000|2024-08-22 07:55:10|15520.46|15440.46|15518.6|15438.6|15520.59|15440.59|15518.6|15438.6|10
1724313320000|2024-08-22 07:55:20|15518.88|15438.88|15519.84|15439.84|15519.84|15439.84|15518.78|15438.78|9
1724313330000|2024-08-22 07:55:30|15519.6|15439.6|15517.81|15437.81|15519.6|15439.6|15517.81|15437.81|8
1724313340000|2024-08-22 07:55:40|15517.61|15437.61|15517|15437|15517.61|15437.61|15516.98|15436.98|9
1724313350000|2024-08-22 07:55:50|15517.35|15437.35|15519.4|15439.4|15519.4|15439.4|15517.35|15437.35|10
1724313360000|2024-08-22 07:56:00|15519.46|15439.46|15519.78|15439.78|15520.08|15440.08|15519.26|15439.26|8
1724313370000|2024-08-22 07:56:10|15519.68|15439.68|15519.54|15439.54|15521.08|15441.08|15519.54|15439.54|10
1724313380000|2024-08-22 07:56:20|15519.95|15439.95|15533.52|15453.52|15533.52|15453.52|15519.95|15439.95|10
1724313390000|2024-08-22 07:56:30|15536.73|15456.73|15543.95|15463.95|15544.62|15464.62|15536.73|15456.73|10
1724313400000|2024-08-22 07:56:40|15543.62|15463.62|15543.3|15463.3|15543.62|15463.62|15542.27|15462.27|10
1724313410000|2024-08-22 07:56:50|15543.01|15463.01|15548.27|15468.27|15548.4|15468.4|15542.41|15462.41|10
1724313420000|2024-08-22 07:57:00|15549.44|15469.44|15549.69|15469.69|15551.18|15471.18|15549.44|15469.44|10
1724313430000|2024-08-22 07:57:10|15549.19|15469.19|15547.45|15467.45|15549.52|15469.52|15546.8|15466.8|10
1724313440000|2024-08-22 07:57:20|15547.48|15467.48|15544.14|15464.14|15547.48|15467.48|15544.14|15464.14|10
1724313450000|2024-08-22 07:57:30|15543.7|15463.7|15543.53|15463.53|15543.84|15463.84|15543.11|15463.11|10
1724313460000|2024-08-22 07:57:40|15543.24|15463.24|15544.1|15464.1|15544.1|15464.1|15543.24|15463.24|7
1724313470000|2024-08-22 07:57:50|15543.76|15463.76|15544.51|15464.51|15544.58|15464.58|15543.76|15463.76|10
1724313480000|2024-08-22 07:58:00|15544.13|15464.13|15544.52|15464.52|15544.52|15464.52|15543.76|15463.76|9
1724313490000|2024-08-22 07:58:10|15544.54|15464.54|15543.22|15463.22|15544.54|15464.54|15543.22|15463.22|9
1724313500000|2024-08-22 07:58:20|15542.48|15462.48|15542.43|15462.43|15542.91|15462.91|15542.32|15462.32|10
1724313510000|2024-08-22 07:58:30|15542.39|15462.39|15542.44|15462.44|15542.81|15462.81|15542.29|15462.29|7
1724313520000|2024-08-22 07:58:40|15542.25|15462.25|15540.56|15460.56|15542.25|15462.25|15540.56|15460.56|10
1724313530000|2024-08-22 07:58:50|15540.54|15460.54|15537.56|15457.56|15540.63|15460.63|15537.56|15457.56|9
1724313540000|2024-08-22 07:59:00|15537.07|15457.07|15535.98|15455.98|15537.07|15457.07|15535.98|15455.98|10
1724313550000|2024-08-22 07:59:10|15536.19|15456.19|15537|15457|15537|15457|15536.19|15456.19|10
1724313560000|2024-08-22 07:59:20|15536.73|15456.73|15535.86|15455.86|15536.78|15456.78|15535.86|15455.86|9
1724313570000|2024-08-22 07:59:30|15535.87|15455.87|15537.66|15457.66|15537.66|15457.66|15535.87|15455.87|9
1724313580000|2024-08-22 07:59:40|15537.79|15457.79|15537.89|15457.89|15537.94|15457.94|15537.79|15457.79|9
1724313590000|2024-08-22 07:59:50|15537.61|15457.61|15535.67|15455.67|15537.61|15457.61|15535.67|15455.67|10
1724313600000|2024-08-22 08:00:00|15535.68|15455.68|15535.88|15455.88|15535.97|15455.97|15535.15|15455.15|9
1724313610000|2024-08-22 08:00:10|15534.83|15454.83|15540.8|15460.8|15540.93|15460.93|15534.83|15454.83|10
1724313620000|2024-08-22 08:00:20|15540.65|15460.65|15538.99|15458.99|15540.82|15460.82|15538.99|15458.99|10
1724313630000|2024-08-22 08:00:30|15539.21|15459.21|15540.03|15460.03|15540.13|15460.13|15538.88|15458.88|10
1724313640000|2024-08-22 08:00:40|15539.82|15459.82|15535.61|15455.61|15539.82|15459.82|15535.61|15455.61|10
1724313650000|2024-08-22 08:00:50|15535.25|15455.25|15533.85|15453.85|15535.28|15455.28|15533.76|15453.76|10
1724313660000|2024-08-22 08:01:00|15533.57|15453.57|15532.35|15452.35|15533.57|15453.57|15532.27|15452.27|10
1724313670000|2024-08-22 08:01:10|15532.32|15452.32|15534.17|15454.17|15534.41|15454.41|15532.32|15452.32|10
1724313680000|2024-08-22 08:01:20|15534.67|15454.67|15537.26|15457.26|15537.26|15457.26|15534.67|15454.67|9
1724313690000|2024-08-22 08:01:30|15537.31|15457.31|15539.46|15459.46|15539.75|15459.75|15537.31|15457.31|9
1724313700000|2024-08-22 08:01:40|15539.47|15459.47|15539.25|15459.25|15539.48|15459.48|15539.12|15459.12|9
1724313710000|2024-08-22 08:01:50|15539.98|15459.98|15541.28|15461.28|15541.28|15461.28|15539.98|15459.98|10
1724313720000|2024-08-22 08:02:00|15541.29|15461.29|15541.57|15461.57|15542.05|15462.05|15541.29|15461.29|9
1724313730000|2024-08-22 08:02:10|15541.51|15461.51|15541.25|15461.25|15541.8|15461.8|15541.22|15461.22|10
1724313740000|2024-08-22 08:02:20|15540.89|15460.89|15540.94|15460.94|15540.94|15460.94|15540.49|15460.49|10
1724313750000|2024-08-22 08:02:30|15540.43|15460.43|15540.87|15460.87|15540.87|15460.87|15540.18|15460.18|10
1724313760000|2024-08-22 08:02:40|15540.97|15460.97|15540.93|15460.93|15541.1|15461.1|15540.75|15460.75|10
1724313770000|2024-08-22 08:02:50|15541.21|15461.21|15541.02|15461.02|15541.43|15461.43|15541.02|15461.02|10
1724313780000|2024-08-22 08:03:00|15540.99|15460.99|15539.92|15459.92|15540.99|15460.99|15539.92|15459.92|9
1724313790000|2024-08-22 08:03:10|15539.62|15459.62|15537.83|15457.83|15539.63|15459.63|15537.83|15457.83|10
1724313800000|2024-08-22 08:03:20|15537.84|15457.84|15537.4|15457.4|15539.69|15459.69|15537.19|15457.19|10
1724313810000|2024-08-22 08:03:30|15537.53|15457.53|15536.36|15456.36|15537.61|15457.61|15536.36|15456.36|10
1724313820000|2024-08-22 08:03:40|15536.43|15456.43|15533.63|15453.63|15536.43|15456.43|15533.63|15453.63|10
1724313830000|2024-08-22 08:03:50|15533.3|15453.3|15529.39|15449.39|15533.3|15453.3|15529.39|15449.39|10
1724313840000|2024-08-22 08:04:00|15529.11|15449.11|15524.19|15444.19|15529.11|15449.11|15524.19|15444.19|10
1724313850000|2024-08-22 08:04:10|15523.71|15443.71|15524.78|15444.78|15524.78|15444.78|15523.1|15443.1|10
1724313860000|2024-08-22 08:04:20|15525.7|15445.7|15527.13|15447.13|15527.32|15447.32|15525.7|15445.7|10
1724313870000|2024-08-22 08:04:30|15526.96|15446.96|15525.99|15445.99|15526.96|15446.96|15525.99|15445.99|10
1724313880000|2024-08-22 08:04:40|15526.29|15446.29|15526.25|15446.25|15526.31|15446.31|15525.98|15445.98|10
1724313890000|2024-08-22 08:04:50|15526.23|15446.23|15527.76|15447.76|15527.77|15447.77|15525.94|15445.94|9
1724313900000|2024-08-22 08:05:00|15527.78|15447.78|15526.8|15446.8|15527.8|15447.8|15526.8|15446.8|9
1724313910000|2024-08-22 08:05:10|15526.59|15446.59|15524.42|15444.42|15526.59|15446.59|15524.42|15444.42|10
1724313920000|2024-08-22 08:05:20|15524.41|15444.41|15525.27|15445.27|15525.27|15445.27|15524.41|15444.41|10
1724313930000|2024-08-22 08:05:30|15525.38|15445.38|15528.25|15448.25|15528.55|15448.55|15525.38|15445.38|10
1724313940000|2024-08-22 08:05:40|15528.23|15448.23|15527.58|15447.58|15528.53|15448.53|15527.58|15447.58|10
1724313950000|2024-08-22 08:05:50|15527.57|15447.57|15527.49|15447.49|15527.57|15447.57|15527.34|15447.34|8
1724313960000|2024-08-22 08:06:00|15527.58|15447.58|15524.96|15444.96|15527.58|15447.58|15524.96|15444.96|10
1724313970000|2024-08-22 08:06:10|15524.18|15444.18|15521.47|15441.47|15524.18|15444.18|15521.47|15441.47|10
1724313980000|2024-08-22 08:06:20|15521.17|15441.17|15519.96|15439.96|15522.44|15442.44|15519.96|15439.96|10
1724313990000|2024-08-22 08:06:30|15519.26|15439.26|15519.44|15439.44|15520.64|15440.64|15518.87|15438.87|10
1724314000000|2024-08-22 08:06:40|15519.33|15439.33|15519.42|15439.42|15519.45|15439.45|15519.09|15439.09|10
1724314010000|2024-08-22 08:06:50|15519.54|15439.54|15519.58|15439.58|15520.01|15440.01|15519.51|15439.51|10
1724314020000|2024-08-22 08:07:00|15519.65|15439.65|15519.09|15439.09|15521.4|15441.4|15519.09|15439.09|9
1724314030000|2024-08-22 08:07:10|15518.98|15438.98|15521.77|15441.77|15521.77|15441.77|15518.98|15438.98|9
1724314040000|2024-08-22 08:07:20|15521.66|15441.66|15519.89|15439.89|15521.77|15441.77|15519.68|15439.68|10
1724314050000|2024-08-22 08:07:30|15519.83|15439.83|15519.66|15439.66|15520.09|15440.09|15519.37|15439.37|10
1724314060000|2024-08-22 08:07:40|15519.63|15439.63|15517.25|15437.25|15520.24|15440.24|15517.08|15437.08|10
1724314070000|2024-08-22 08:07:50|15517.89|15437.89|15518.32|15438.32|15518.39|15438.39|15517.86|15437.86|7
1724314080000|2024-08-22 08:08:00|15518.33|15438.33|15520.77|15440.77|15520.82|15440.82|15517.83|15437.83|10
1724314090000|2024-08-22 08:08:10|15520.44|15440.44|15519.83|15439.83|15520.44|15440.44|15519.69|15439.69|10
1724314100000|2024-08-22 08:08:20|15519.87|15439.87|15519.88|15439.88|15520.02|15440.02|15519.87|15439.87|10
1724314110000|2024-08-22 08:08:30|15519.57|15439.57|15517.51|15437.51|15519.57|15439.57|15517.51|15437.51|10
1724314120000|2024-08-22 08:08:40|15517.52|15437.52|15516.99|15436.99|15517.52|15437.52|15516.99|15436.99|9
1724314130000|2024-08-22 08:08:50|15517.11|15437.11|15515.52|15435.52|15517.19|15437.19|15515.52|15435.52|10
1724314140000|2024-08-22 08:09:00|15515.49|15435.49|15515.73|15435.73|15515.73|15435.73|15515.24|15435.24|9
1724314150000|2024-08-22 08:09:10|15515.9|15435.9|15516.24|15436.24|15516.24|15436.24|15515.83|15435.83|10
1724314160000|2024-08-22 08:09:20|15516.21|15436.21|15517.23|15437.23|15517.23|15437.23|15516.21|15436.21|9
1724314170000|2024-08-22 08:09:30|15517.35|15437.35|15517.42|15437.42|15517.5|15437.5|15516.85|15436.85|9
1724314180000|2024-08-22 08:09:40|15517.33|15437.33|15516.03|15436.03|15517.33|15437.33|15516.03|15436.03|10
1724314190000|2024-08-22 08:09:50|15515.96|15435.96|15513.57|15433.57|15515.96|15435.96|15513.57|15433.57|9
1724314200000|2024-08-22 08:10:00|15513.23|15433.23|15513.93|15433.93|15513.93|15433.93|15512.74|15432.74|10
1724314210000|2024-08-22 08:10:10|15513.29|15433.29|15514.27|15434.27|15514.27|15434.27|15512.69|15432.69|9
1724314220000|2024-08-22 08:10:20|15514.42|15434.42|15513.47|15433.47|15514.6|15434.6|15513.47|15433.47|9
1724314230000|2024-08-22 08:10:30|15513.58|15433.58|15511.63|15431.63|15513.58|15433.58|15511.63|15431.63|9
1724314240000|2024-08-22 08:10:40|15511.57|15431.57|15509.62|15429.62|15511.57|15431.57|15509.4|15429.4|10
1724314250000|2024-08-22 08:10:50|15509.81|15429.81|15510.27|15430.27|15510.39|15430.39|15509.81|15429.81|10
1724314260000|2024-08-22 08:11:00|15510.25|15430.25|15509.92|15429.92|15510.53|15430.53|15509.92|15429.92|8
1724314270000|2024-08-22 08:11:10|15509.79|15429.79|15505.21|15425.21|15509.79|15429.79|15505.21|15425.21|10
1724314280000|2024-08-22 08:11:20|15505.17|15425.17|15507.5|15427.5|15507.5|15427.5|15505.17|15425.17|9
1724314290000|2024-08-22 08:11:30|15507.56|15427.56|15508.82|15428.82|15509.25|15429.25|15507.55|15427.55|10
1724314300000|2024-08-22 08:11:40|15509.05|15429.05|15507.76|15427.76|15509.32|15429.32|15507.75|15427.75|9
1724314310000|2024-08-22 08:11:50|15507.54|15427.54|15505.6|15425.6|15507.54|15427.54|15505.47|15425.47|9
1724314320000|2024-08-22 08:12:00|15505.58|15425.58|15502.76|15422.76|15505.58|15425.58|15502.76|15422.76|9
1724314330000|2024-08-22 08:12:10|15502.72|15422.72|15503.11|15423.11|15503.11|15423.11|15502.05|15422.05|10
1724314340000|2024-08-22 08:12:20|15503.5|15423.5|15501.71|15421.71|15503.77|15423.77|15501.71|15421.71|10
1724314350000|2024-08-22 08:12:30|15501.81|15421.81|15500.89|15420.89|15501.85|15421.85|15500.89|15420.89|9
1724314360000|2024-08-22 08:12:40|15500.7|15420.7|15501.01|15421.01|15501.18|15421.18|15500.57|15420.57|9
1724314370000|2024-08-22 08:12:50|15500.86|15420.86|15500.79|15420.79|15500.98|15420.98|15500.79|15420.79|7
1724314380000|2024-08-22 08:13:00|15500.9|15420.9|15501.57|15421.57|15501.57|15421.57|15500.75|15420.75|9
1724314390000|2024-08-22 08:13:10|15501.92|15421.92|15506.26|15426.26|15506.26|15426.26|15501.83|15421.83|9
1724314400000|2024-08-22 08:13:20|15506.98|15426.98|15507.23|15427.23|15507.23|15427.23|15506.07|15426.07|10
1724314410000|2024-08-22 08:13:30|15507.25|15427.25|15507.03|15427.03|15507.84|15427.84|15507.03|15427.03|10
1724314420000|2024-08-22 08:13:40|15506.95|15426.95|15505.13|15425.13|15506.95|15426.95|15505.13|15425.13|10
1724314430000|2024-08-22 08:13:50|15505.06|15425.06|15503.28|15423.28|15505.06|15425.06|15503.28|15423.28|10
1724314440000|2024-08-22 08:14:00|15502.72|15422.72|15501.36|15421.36|15502.72|15422.72|15501.1|15421.1|10
1724314450000|2024-08-22 08:14:10|15501.35|15421.35|15500.5|15420.5|15501.35|15421.35|15499.5|15419.5|8
1724314460000|2024-08-22 08:14:20|15500.83|15420.83|15500.15|15420.15|15501.36|15421.36|15500.15|15420.15|10
1724314470000|2024-08-22 08:14:30|15500.06|15420.06|15500.91|15420.91|15500.97|15420.97|15499.84|15419.84|10
1724314480000|2024-08-22 08:14:40|15500.95|15420.95|15501.94|15421.94|15501.94|15421.94|15500.95|15420.95|7
1724314490000|2024-08-22 08:14:50|15501.9|15421.9|15501.85|15421.85|15502.27|15422.27|15501.83|15421.83|7
1724314500000|2024-08-22 08:15:00|15501.67|15421.67|15502.35|15422.35|15502.41|15422.41|15501.67|15421.67|10
1724314510000|2024-08-22 08:15:10|15502.47|15422.47|15502.15|15422.15|15502.47|15422.47|15502.08|15422.08|9
1724314520000|2024-08-22 08:15:20|15501.98|15421.98|15500.4|15420.4|15501.98|15421.98|15500.4|15420.4|10
1724314530000|2024-08-22 08:15:30|15500.37|15420.37|15500.75|15420.75|15500.75|15420.75|15500.37|15420.37|7
1724314540000|2024-08-22 08:15:40|15500.96|15420.96|15500.61|15420.61|15501.11|15421.11|15500.48|15420.48|9
1724314550000|2024-08-22 08:15:50|15500.21|15420.21|15499.03|15419.03|15500.21|15420.21|15499.03|15419.03|10
1724314560000|2024-08-22 08:16:00|15498.98|15418.98|15499.97|15419.97|15499.97|15419.97|15498.98|15418.98|10
1724314570000|2024-08-22 08:16:10|15499.65|15419.65|15501.9|15421.9|15501.9|15421.9|15499.6|15419.6|10
1724314580000|2024-08-22 08:16:20|15502.14|15422.14|15502.93|15422.93|15503.28|15423.28|15502.14|15422.14|10
1724314590000|2024-08-22 08:16:30|15502.67|15422.67|15501.72|15421.72|15502.67|15422.67|15501.72|15421.72|10
1724314600000|2024-08-22 08:16:40|15501.1|15421.1|15499.26|15419.26|15501.1|15421.1|15499.26|15419.26|10
1724314610000|2024-08-22 08:16:50|15499.19|15419.19|15499.88|15419.88|15499.99|15419.99|15499.19|15419.19|10
1724314620000|2024-08-22 08:17:00|15499.98|15419.98|15499.93|15419.93|15500.42|15420.42|15499.1|15419.1|10
1724314630000|2024-08-22 08:17:10|15500.22|15420.22|15502.8|15422.8|15502.8|15422.8|15500.22|15420.22|10
1724314640000|2024-08-22 08:17:20|15502.97|15422.97|15504.12|15424.12|15504.12|15424.12|15502.97|15422.97|10
1724314650000|2024-08-22 08:17:30|15504.59|15424.59|15503.01|15423.01|15504.59|15424.59|15502.77|15422.77|10
1724314660000|2024-08-22 08:17:40|15502.72|15422.72|15505.6|15425.6|15505.6|15425.6|15502.31|15422.31|10
1724314670000|2024-08-22 08:17:50|15505.64|15425.64|15505.29|15425.29|15505.71|15425.71|15504.74|15424.74|9
1724314680000|2024-08-22 08:18:00|15505.3|15425.3|15507.74|15427.74|15507.74|15427.74|15505.3|15425.3|10
1724314690000|2024-08-22 08:18:10|15507.75|15427.75|15508.21|15428.21|15508.49|15428.49|15507.75|15427.75|9
1724314700000|2024-08-22 08:18:20|15508.19|15428.19|15509.81|15429.81|15511.02|15431.02|15508.19|15428.19|10
1724314710000|2024-08-22 08:18:30|15509.78|15429.78|15510.76|15430.76|15510.76|15430.76|15509.68|15429.68|10
1724314720000|2024-08-22 08:18:40|15510.94|15430.94|15512.19|15432.19|15512.19|15432.19|15510.46|15430.46|9
1724314730000|2024-08-22 08:18:50|15512.59|15432.59|15514.49|15434.49|15514.49|15434.49|15512.59|15432.59|10
1724314740000|2024-08-22 08:19:00|15515.08|15435.08|15515.63|15435.63|15516.7|15436.7|15515.08|15435.08|10
1724314750000|2024-08-22 08:19:10|15515.38|15435.38|15514.36|15434.36|15515.38|15435.38|15514.36|15434.36|9
1724314760000|2024-08-22 08:19:20|15514.1|15434.1|15514.01|15434.01|15514.64|15434.64|15514.01|15434.01|9
1724314770000|2024-08-22 08:19:30|15513.8|15433.8|15514.74|15434.74|15514.74|15434.74|15513.65|15433.65|9
1724314780000|2024-08-22 08:19:40|15515.06|15435.06|15515.94|15435.94|15515.94|15435.94|15515.06|15435.06|10
1724314790000|2024-08-22 08:19:50|15515.03|15435.03|15517.79|15437.79|15517.79|15437.79|15514.72|15434.72|10
1724314800000|2024-08-22 08:20:00|15518.05|15438.05|15518.75|15438.75|15518.75|15438.75|15516.42|15436.42|10
1724314810000|2024-08-22 08:20:10|15520.2|15440.2|15522.96|15442.96|15522.96|15442.96|15520.2|15440.2|10
1724314820000|2024-08-22 08:20:20|15523.11|15443.11|15523.83|15443.83|15524.23|15444.23|15523.11|15443.11|10
1724314830000|2024-08-22 08:20:30|15523.71|15443.71|15523.41|15443.41|15524.15|15444.15|15523.41|15443.41|10
1724314840000|2024-08-22 08:20:40|15523.24|15443.24|15521.32|15441.32|15523.26|15443.26|15521.32|15441.32|10
1724314850000|2024-08-22 08:20:50|15521.4|15441.4|15521.76|15441.76|15521.92|15441.92|15521.4|15441.4|8
1724314860000|2024-08-22 08:21:00|15521.86|15441.86|15524.99|15444.99|15525.04|15445.04|15521.86|15441.86|10
1724314870000|2024-08-22 08:21:10|15524.96|15444.96|15525.76|15445.76|15525.93|15445.93|15524.96|15444.96|9
1724314880000|2024-08-22 08:21:20|15525.79|15445.79|15526.11|15446.11|15526.11|15446.11|15525.61|15445.61|7
1724314890000|2024-08-22 08:21:30|15526.44|15446.44|15525.83|15445.83|15526.44|15446.44|15525.83|15445.83|7
1724314900000|2024-08-22 08:21:40|15525.7|15445.7|15525.62|15445.62|15525.99|15445.99|15525.48|15445.48|10
1724314910000|2024-08-22 08:21:50|15525.76|15445.76|15526.87|15446.87|15526.87|15446.87|15525.76|15445.76|9
1724314920000|2024-08-22 08:22:00|15526.84|15446.84|15527.07|15447.07|15527.09|15447.09|15526.84|15446.84|8
1724314930000|2024-08-22 08:22:10|15527.27|15447.27|15526.3|15446.3|15527.68|15447.68|15526.3|15446.3|10
1724314940000|2024-08-22 08:22:20|15526.07|15446.07|15531.11|15451.11|15531.11|15451.11|15526.07|15446.07|10
1724314950000|2024-08-22 08:22:30|15531.51|15451.51|15534.09|15454.09|15534.09|15454.09|15531.42|15451.42|10
1724314960000|2024-08-22 08:22:40|15534.01|15454.01|15534.31|15454.31|15534.4|15454.4|15533.53|15453.53|8
1724314970000|2024-08-22 08:22:50|15534.64|15454.64|15536.92|15456.92|15536.92|15456.92|15534.64|15454.64|8
1724314980000|2024-08-22 08:23:00|15537.3|15457.3|15538.66|15458.66|15538.67|15458.67|15537.3|15457.3|10
1724314990000|2024-08-22 08:23:10|15538.35|15458.35|15537.4|15457.4|15538.4|15458.4|15537.4|15457.4|9
1724315000000|2024-08-22 08:23:20|15537.28|15457.28|15538.02|15458.02|15538.02|15458.02|15536.92|15456.92|10
1724315010000|2024-08-22 08:23:30|15538.01|15458.01|15539.04|15459.04|15539.22|15459.22|15538.01|15458.01|9
1724315020000|2024-08-22 08:23:40|15538.18|15458.18|15536.28|15456.28|15538.18|15458.18|15536.28|15456.28|10
1724315030000|2024-08-22 08:23:50|15537.15|15457.15|15536.61|15456.61|15538.02|15458.02|15536.36|15456.36|10
1724315040000|2024-08-22 08:24:00|15536.71|15456.71|15535.42|15455.42|15536.71|15456.71|15535.42|15455.42|8
1724315050000|2024-08-22 08:24:10|15535.4|15455.4|15535.5|15455.5|15535.69|15455.69|15535.19|15455.19|10
1724315060000|2024-08-22 08:24:20|15535.3|15455.3|15534.52|15454.52|15535.31|15455.31|15534.52|15454.52|10
1724315070000|2024-08-22 08:24:30|15534.39|15454.39|15532.54|15452.54|15534.39|15454.39|15532.54|15452.54|10
1724315080000|2024-08-22 08:24:40|15532.52|15452.52|15532.68|15452.68|15532.68|15452.68|15531.8|15451.8|7
1724315090000|2024-08-22 08:24:50|15532.99|15452.99|15533.31|15453.31|15533.58|15453.58|15532.99|15452.99|10
1724315100000|2024-08-22 08:25:00|15533.44|15453.44|15532.62|15452.62|15533.44|15453.44|15532.62|15452.62|10
1724315110000|2024-08-22 08:25:10|15532.7|15452.7|15532.58|15452.58|15532.88|15452.88|15532.58|15452.58|10
1724315120000|2024-08-22 08:25:20|15532.66|15452.66|15534.88|15454.88|15534.88|15454.88|15532.5|15452.5|10
1724315130000|2024-08-22 08:25:30|15534.12|15454.12|15533.62|15453.62|15534.12|15454.12|15533.34|15453.34|8
1724315140000|2024-08-22 08:25:40|15533.61|15453.61|15535.26|15455.26|15535.26|15455.26|15533.38|15453.38|10
1724315150000|2024-08-22 08:25:50|15535.66|15455.66|15537|15457|15537.35|15457.35|15535.66|15455.66|10
1724315160000|2024-08-22 08:26:00|15538.1|15458.1|15537.59|15457.59|15539.25|15459.25|15537.59|15457.59|10
1724315170000|2024-08-22 08:26:10|15537.57|15457.57|15540.78|15460.78|15540.78|15460.78|15537.43|15457.43|10
1724315180000|2024-08-22 08:26:20|15540.89|15460.89|15542.88|15462.88|15542.88|15462.88|15540.89|15460.89|10
1724315190000|2024-08-22 08:26:30|15542.89|15462.89|15541.75|15461.75|15542.89|15462.89|15541.75|15461.75|10
1724315200000|2024-08-22 08:26:40|15541.63|15461.63|15542.4|15462.4|15542.42|15462.42|15541.59|15461.59|10
1724315210000|2024-08-22 08:26:50|15542.76|15462.76|15543.89|15463.89|15543.99|15463.99|15542.76|15462.76|9
1724315220000|2024-08-22 08:27:00|15543.83|15463.83|15545.9|15465.9|15545.92|15465.92|15543.62|15463.62|10
1724315230000|2024-08-22 08:27:10|15545.93|15465.93|15544.49|15464.49|15545.93|15465.93|15544.49|15464.49|9
1724315240000|2024-08-22 08:27:20|15544.51|15464.51|15541.15|15461.15|15544.51|15464.51|15541.15|15461.15|9
1724315250000|2024-08-22 08:27:30|15541.12|15461.12|15541.51|15461.51|15541.94|15461.94|15540.46|15460.46|10
1724315260000|2024-08-22 08:27:40|15541.46|15461.46|15539.09|15459.09|15541.49|15461.49|15539.09|15459.09|8
1724315270000|2024-08-22 08:27:50|15539.05|15459.05|15539.03|15459.03|15539.05|15459.05|15538.39|15458.39|10
1724315280000|2024-08-22 08:28:00|15538.61|15458.61|15537.23|15457.23|15538.61|15458.61|15537.23|15457.23|10
1724315290000|2024-08-22 08:28:10|15537.2|15457.2|15536.49|15456.49|15537.2|15457.2|15536.49|15456.49|9
1724315300000|2024-08-22 08:28:20|15536.53|15456.53|15536.67|15456.67|15537.07|15457.07|15536.53|15456.53|10
1724315310000|2024-08-22 08:28:30|15536.72|15456.72|15536.56|15456.56|15536.8|15456.8|15536.56|15456.56|10
1724315320000|2024-08-22 08:28:40|15535.49|15455.49|15534.63|15454.63|15535.49|15455.49|15534.63|15454.63|10
1724315330000|2024-08-22 08:28:50|15534.65|15454.65|15532.85|15452.85|15534.65|15454.65|15532.67|15452.67|10
1724315340000|2024-08-22 08:29:00|15533.8|15453.8|15535.21|15455.21|15535.21|15455.21|15533.38|15453.38|9
1724315350000|2024-08-22 08:29:10|15535.75|15455.75|15536.18|15456.18|15536.18|15456.18|15535.49|15455.49|8
1724315360000|2024-08-22 08:29:20|15535.31|15455.31|15534.7|15454.7|15535.31|15455.31|15534.7|15454.7|10
1724315370000|2024-08-22 08:29:30|15534.68|15454.68|15534.78|15454.78|15534.85|15454.85|15534.31|15454.31|9
1724315380000|2024-08-22 08:29:40|15535.66|15455.66|15538.9|15458.9|15538.9|15458.9|15535.66|15455.66|10
1724315390000|2024-08-22 08:29:50|15538.97|15458.97|15542.72|15462.72|15542.72|15462.72|15538.97|15458.97|8
1724315400000|2024-08-22 08:30:00|15542.87|15462.87|15543.55|15463.55|15543.96|15463.96|15542.6|15462.6|10
1724315410000|2024-08-22 08:30:10|15543.58|15463.58|15541.58|15461.58|15543.67|15463.67|15541.58|15461.58|10
1724315420000|2024-08-22 08:30:20|15542.35|15462.35|15541.56|15461.56|15542.86|15462.86|15540.47|15460.47|10
1724315430000|2024-08-22 08:30:30|15541.59|15461.59|15539.12|15459.12|15541.63|15461.63|15537.37|15457.37|10
1724315440000|2024-08-22 08:30:40|15539.06|15459.06|15537.35|15457.35|15539.14|15459.14|15537.35|15457.35|9
1724315450000|2024-08-22 08:30:50|15537.12|15457.12|15536.44|15456.44|15537.12|15457.12|15536|15456|10
1724315460000|2024-08-22 08:31:00|15536.3|15456.3|15536.73|15456.73|15536.73|15456.73|15535.65|15455.65|8
1724315470000|2024-08-22 08:31:10|15537.2|15457.2|15536.16|15456.16|15537.22|15457.22|15536.16|15456.16|10
1724315480000|2024-08-22 08:31:20|15536.11|15456.11|15536.19|15456.19|15536.19|15456.19|15535.36|15455.36|9
1724315490000|2024-08-22 08:31:30|15536.57|15456.57|15535.82|15455.82|15536.79|15456.79|15535.8|15455.8|8
1724315500000|2024-08-22 08:31:40|15535.81|15455.81|15536.08|15456.08|15536.12|15456.12|15535.8|15455.8|8
1724315510000|2024-08-22 08:31:50|15535.42|15455.42|15535.12|15455.12|15535.42|15455.42|15534.61|15454.61|10
1724315520000|2024-08-22 08:32:00|15535.09|15455.09|15534.98|15454.98|15535.09|15455.09|15534.88|15454.88|9
1724315530000|2024-08-22 08:32:10|15535.81|15455.81|15537.11|15457.11|15537.11|15457.11|15535.81|15455.81|9
1724315540000|2024-08-22 08:32:20|15536.97|15456.97|15537.09|15457.09|15537.37|15457.37|15536.88|15456.88|8
1724315550000|2024-08-22 08:32:30|15537.12|15457.12|15535.1|15455.1|15537.12|15457.12|15535.1|15455.1|10
1724315560000|2024-08-22 08:32:40|15534.99|15454.99|15535.68|15455.68|15535.68|15455.68|15534.99|15454.99|9
1724315570000|2024-08-22 08:32:50|15535.72|15455.72|15536.82|15456.82|15536.82|15456.82|15535.22|15455.22|9
1724315580000|2024-08-22 08:33:00|15536.94|15456.94|15537.26|15457.26|15537.31|15457.31|15536.86|15456.86|10
1724315590000|2024-08-22 08:33:10|15537.12|15457.12|15536.83|15456.83|15537.12|15457.12|15536.25|15456.25|10
1724315600000|2024-08-22 08:33:20|15537.07|15457.07|15536.51|15456.51|15537.59|15457.59|15536.51|15456.51|9
1724315610000|2024-08-22 08:33:30|15536.59|15456.59|15536.12|15456.12|15536.59|15456.59|15535.93|15455.93|6
1724315620000|2024-08-22 08:33:40|15535.16|15455.16|15535.35|15455.35|15535.44|15455.44|15535.16|15455.16|10
1724315630000|2024-08-22 08:33:50|15535.36|15455.36|15536.97|15456.97|15536.97|15456.97|15535.36|15455.36|9
1724315640000|2024-08-22 08:34:00|15537.03|15457.03|15537.96|15457.96|15537.96|15457.96|15536.79|15456.79|10
1724315650000|2024-08-22 08:34:10|15537.98|15457.98|15537.53|15457.53|15539.19|15459.19|15537.53|15457.53|9
1724315660000|2024-08-22 08:34:20|15536.93|15456.93|15535.24|15455.24|15536.93|15456.93|15535.18|15455.18|10
1724315670000|2024-08-22 08:34:30|15535.28|15455.28|15535.49|15455.49|15535.51|15455.51|15535.18|15455.18|10
1724315680000|2024-08-22 08:34:40|15535.39|15455.39|15535.62|15455.62|15535.63|15455.63|15535.39|15455.39|9
1724315690000|2024-08-22 08:34:50|15535.75|15455.75|15535.01|15455.01|15535.75|15455.75|15534.83|15454.83|9
1724315700000|2024-08-22 08:35:00|15534.71|15454.71|15532.69|15452.69|15534.91|15454.91|15532.64|15452.64|10
1724315710000|2024-08-22 08:35:10|15532.6|15452.6|15534.95|15454.95|15534.95|15454.95|15532.6|15452.6|10
1724315720000|2024-08-22 08:35:20|15535.11|15455.11|15534.88|15454.88|15535.11|15455.11|15534.43|15454.43|10
1724315730000|2024-08-22 08:35:30|15534.94|15454.94|15534.82|15454.82|15535.3|15455.3|15534.82|15454.82|9
1724315740000|2024-08-22 08:35:40|15534.83|15454.83|15533.87|15453.87|15534.97|15454.97|15533.66|15453.66|7
1724315750000|2024-08-22 08:35:50|15533.8|15453.8|15531.09|15451.09|15533.93|15453.93|15531.09|15451.09|10
1724315760000|2024-08-22 08:36:00|15530.81|15450.81|15531.53|15451.53|15531.53|15451.53|15529.93|15449.93|10
1724315770000|2024-08-22 08:36:10|15531.28|15451.28|15532.04|15452.04|15532.04|15452.04|15530.85|15450.85|10
1724315780000|2024-08-22 08:36:20|15531.3|15451.3|15531.31|15451.31|15531.45|15451.45|15530.41|15450.41|10
1724315790000|2024-08-22 08:36:30|15531.19|15451.19|15534|15454|15534|15454|15531.19|15451.19|9
1724315800000|2024-08-22 08:36:40|15534.07|15454.07|15534.41|15454.41|15534.45|15454.45|15533.85|15453.85|10
1724315810000|2024-08-22 08:36:50|15534.42|15454.42|15534.49|15454.49|15535.38|15455.38|15534.42|15454.42|9
1724315820000|2024-08-22 08:37:00|15534.44|15454.44|15536|15456|15536|15456|15534.44|15454.44|10
1724315830000|2024-08-22 08:37:10|15536.49|15456.49|15540.74|15460.74|15540.97|15460.97|15536.49|15456.49|10
1724315840000|2024-08-22 08:37:20|15540.62|15460.62|15540.32|15460.32|15540.65|15460.65|15539.96|15459.96|10
1724315850000|2024-08-22 08:37:30|15540.23|15460.23|15538.78|15458.78|15540.32|15460.32|15538.78|15458.78|10
1724315860000|2024-08-22 08:37:40|15538.77|15458.77|15536.95|15456.95|15539.16|15459.16|15536.85|15456.85|9
1724315870000|2024-08-22 08:37:50|15537.09|15457.09|15537.89|15457.89|15537.9|15457.9|15537.07|15457.07|10
1724315880000|2024-08-22 08:38:00|15537.95|15457.95|15539.24|15459.24|15539.24|15459.24|15537.95|15457.95|10
1724315890000|2024-08-22 08:38:10|15540.03|15460.03|15540.12|15460.12|15540.66|15460.66|15539.86|15459.86|8
1724315900000|2024-08-22 08:38:20|15540.07|15460.07|15540.98|15460.98|15540.98|15460.98|15539.33|15459.33|9
1724315910000|2024-08-22 08:38:30|15541.02|15461.02|15541.11|15461.11|15541.18|15461.18|15540.65|15460.65|10
1724315920000|2024-08-22 08:38:40|15541.13|15461.13|15542.08|15462.08|15542.08|15462.08|15540.95|15460.95|8
1724315930000|2024-08-22 08:38:50|15542.73|15462.73|15546.36|15466.36|15546.36|15466.36|15542.73|15462.73|10
1724315940000|2024-08-22 08:39:00|15546.39|15466.39|15548.17|15468.17|15548.17|15468.17|15546.39|15466.39|10
1724315950000|2024-08-22 08:39:10|15548.77|15468.77|15553.12|15473.12|15553.12|15473.12|15548.77|15468.77|10
1724315960000|2024-08-22 08:39:20|15554.16|15474.16|15555.39|15475.39|15556.32|15476.32|15554.16|15474.16|10
1724315970000|2024-08-22 08:39:30|15555.08|15475.08|15554.8|15474.8|15555.2|15475.2|15554.75|15474.75|9
1724315980000|2024-08-22 08:39:40|15554.79|15474.79|15558.71|15478.71|15558.93|15478.93|15554.79|15474.79|10
1724315990000|2024-08-22 08:39:50|15558.8|15478.8|15558.14|15478.14|15558.83|15478.83|15556.84|15476.84|9
1724316000000|2024-08-22 08:40:00|15558|15478|15560.64|15480.64|15560.64|15480.64|15557.94|15477.94|10
1724316010000|2024-08-22 08:40:10|15560.84|15480.84|15558.63|15478.63|15560.99|15480.99|15558.63|15478.63|10
1724316020000|2024-08-22 08:40:20|15558.57|15478.57|15559.5|15479.5|15559.5|15479.5|15558.57|15478.57|10
1724316030000|2024-08-22 08:40:30|15559.79|15479.79|15562.59|15482.59|15562.59|15482.59|15559.79|15479.79|10
1724316040000|2024-08-22 08:40:40|15562.69|15482.69|15564.74|15484.74|15564.74|15484.74|15562.69|15482.69|9
1724316050000|2024-08-22 08:40:50|15565.14|15485.14|15565.69|15485.69|15565.69|15485.69|15564.58|15484.58|9
1724316060000|2024-08-22 08:41:00|15564.88|15484.88|15563.53|15483.53|15566.69|15486.69|15563.53|15483.53|10
1724316070000|2024-08-22 08:41:10|15563.64|15483.64|15560.63|15480.63|15563.64|15483.64|15560.63|15480.63|10
1724316080000|2024-08-22 08:41:20|15559.87|15479.87|15558.95|15478.95|15559.87|15479.87|15558.16|15478.16|10
1724316090000|2024-08-22 08:41:30|15558.83|15478.83|15558.38|15478.38|15558.97|15478.97|15558.38|15478.38|9
1724316100000|2024-08-22 08:41:40|15558.31|15478.31|15557.95|15477.95|15558.31|15478.31|15557.95|15477.95|9
1724316110000|2024-08-22 08:41:50|15557.62|15477.62|15558.93|15478.93|15558.93|15478.93|15557.56|15477.56|9
1724316120000|2024-08-22 08:42:00|15558.96|15478.96|15558.76|15478.76|15558.96|15478.96|15558.61|15478.61|9
1724316130000|2024-08-22 08:42:10|15558.69|15478.69|15558.63|15478.63|15559.24|15479.24|15558.63|15478.63|10
1724316140000|2024-08-22 08:42:20|15558.6|15478.6|15557.66|15477.66|15559.16|15479.16|15557.66|15477.66|10
1724316150000|2024-08-22 08:42:30|15557.41|15477.41|15556.42|15476.42|15557.41|15477.41|15556.32|15476.32|10
1724316160000|2024-08-22 08:42:40|15556.32|15476.32|15554.83|15474.83|15556.32|15476.32|15554.83|15474.83|10
1724316170000|2024-08-22 08:42:50|15554.84|15474.84|15553.92|15473.92|15554.84|15474.84|15553.92|15473.92|9
1724316180000|2024-08-22 08:43:00|15553.9|15473.9|15553.49|15473.49|15554.12|15474.12|15553.49|15473.49|10
1724316190000|2024-08-22 08:43:10|15553.43|15473.43|15554.73|15474.73|15554.73|15474.73|15553.38|15473.38|9
1724316200000|2024-08-22 08:43:20|15554.9|15474.9|15556.91|15476.91|15556.91|15476.91|15554.9|15474.9|10
1724316210000|2024-08-22 08:43:30|15556.99|15476.99|15557.41|15477.41|15557.46|15477.46|15556.99|15476.99|9
1724316220000|2024-08-22 08:43:40|15556.37|15476.37|15554.36|15474.36|15556.74|15476.74|15554.36|15474.36|10
1724316230000|2024-08-22 08:43:50|15554.3|15474.3|15552|15472|15554.3|15474.3|15552|15472|10
1724316240000|2024-08-22 08:44:00|15551.96|15471.96|15547.29|15467.29|15552|15472|15547.29|15467.29|10
1724316250000|2024-08-22 08:44:10|15546.34|15466.34|15541.76|15461.76|15546.38|15466.38|15541.76|15461.76|10
1724316260000|2024-08-22 08:44:20|15541.75|15461.75|15541.5|15461.5|15542.02|15462.02|15541.39|15461.39|10
1724316270000|2024-08-22 08:44:30|15541.25|15461.25|15539.98|15459.98|15541.31|15461.31|15539.98|15459.98|10
1724316280000|2024-08-22 08:44:40|15539.7|15459.7|15541.31|15461.31|15541.47|15461.47|15539.6|15459.6|10
1724316290000|2024-08-22 08:44:50|15541.3|15461.3|15540.72|15460.72|15541.32|15461.32|15540.71|15460.71|10
1724316300000|2024-08-22 08:45:00|15540.95|15460.95|15540.38|15460.38|15541.47|15461.47|15540.15|15460.15|8
1724316310000|2024-08-22 08:45:10|15540.39|15460.39|15539.17|15459.17|15540.41|15460.41|15538.57|15458.57|8
1724316320000|2024-08-22 08:45:20|15539.36|15459.36|15539.37|15459.37|15540.05|15460.05|15539.36|15459.36|10
1724316330000|2024-08-22 08:45:30|15540.41|15460.41|15541.53|15461.53|15541.53|15461.53|15540.41|15460.41|9
1724316340000|2024-08-22 08:45:40|15541.68|15461.68|15539.18|15459.18|15541.68|15461.68|15539.18|15459.18|10
1724316350000|2024-08-22 08:45:50|15539.14|15459.14|15540.53|15460.53|15540.53|15460.53|15539.14|15459.14|9
1724316360000|2024-08-22 08:46:00|15540.59|15460.59|15538.43|15458.43|15540.75|15460.75|15538.43|15458.43|10
1724316370000|2024-08-22 08:46:10|15538.06|15458.06|15537.07|15457.07|15538.06|15458.06|15536.55|15456.55|10
1724316380000|2024-08-22 08:46:20|15537.09|15457.09|15536.47|15456.47|15537.09|15457.09|15535.31|15455.31|10
1724316390000|2024-08-22 08:46:30|15536.67|15456.67|15536.54|15456.54|15536.77|15456.77|15536.37|15456.37|9
1724316400000|2024-08-22 08:46:40|15536.4|15456.4|15533.97|15453.97|15536.4|15456.4|15533.97|15453.97|10
1724316410000|2024-08-22 08:46:50|15533.68|15453.68|15531.67|15451.67|15533.68|15453.68|15531.67|15451.67|10
1724316420000|2024-08-22 08:47:00|15531.16|15451.16|15529.77|15449.77|15531.16|15451.16|15529.77|15449.77|9
1724316430000|2024-08-22 08:47:10|15529.66|15449.66|15528.74|15448.74|15529.91|15449.91|15528.74|15448.74|10
1724316440000|2024-08-22 08:47:20|15528.51|15448.51|15526.99|15446.99|15528.51|15448.51|15526.99|15446.99|10
1724316450000|2024-08-22 08:47:30|15526.9|15446.9|15529.81|15449.81|15529.81|15449.81|15526.58|15446.58|9
1724316460000|2024-08-22 08:47:40|15529.92|15449.92|15530.65|15450.65|15530.65|15450.65|15529.74|15449.74|7
1724316470000|2024-08-22 08:47:50|15530.8|15450.8|15531.17|15451.17|15531.17|15451.17|15530.8|15450.8|7
1724316480000|2024-08-22 08:48:00|15531.22|15451.22|15532.64|15452.64|15532.8|15452.8|15531.22|15451.22|9
1724316490000|2024-08-22 08:48:10|15532.65|15452.65|15533.6|15453.6|15533.6|15453.6|15532.65|15452.65|8
1724316500000|2024-08-22 08:48:20|15533.67|15453.67|15533.11|15453.11|15533.68|15453.68|15532.38|15452.38|10
1724316510000|2024-08-22 08:48:30|15533.49|15453.49|15534.87|15454.87|15534.87|15454.87|15533.49|15453.49|9
1724316520000|2024-08-22 08:48:40|15534.69|15454.69|15535.39|15455.39|15535.39|15455.39|15534.69|15454.69|9
1724316530000|2024-08-22 08:48:50|15535.4|15455.4|15536.9|15456.9|15536.9|15456.9|15535.4|15455.4|8
1724316540000|2024-08-22 08:49:00|15537.19|15457.19|15536.08|15456.08|15537.57|15457.57|15536.08|15456.08|10
1724316550000|2024-08-22 08:49:10|15535.96|15455.96|15533.55|15453.55|15535.96|15455.96|15533.55|15453.55|10
1724316560000|2024-08-22 08:49:20|15533.47|15453.47|15534.53|15454.53|15534.53|15454.53|15533.26|15453.26|10
1724316570000|2024-08-22 08:49:30|15534.06|15454.06|15534.37|15454.37|15535.43|15455.43|15533.69|15453.69|10
1724316580000|2024-08-22 08:49:40|15534.18|15454.18|15533.1|15453.1|15534.18|15454.18|15532.7|15452.7|9
1724316590000|2024-08-22 08:49:50|15533.06|15453.06|15536.41|15456.41|15536.41|15456.41|15532.91|15452.91|9
1724316600000|2024-08-22 08:50:00|15536.43|15456.43|15537.94|15457.94|15537.94|15457.94|15536.43|15456.43|10
1724316610000|2024-08-22 08:50:10|15538.12|15458.12|15539.56|15459.56|15539.56|15459.56|15538.12|15458.12|10
1724316620000|2024-08-22 08:50:20|15539.62|15459.62|15539.86|15459.86|15540.53|15460.53|15539.62|15459.62|10
1724316630000|2024-08-22 08:50:30|15539.82|15459.82|15540.11|15460.11|15540.11|15460.11|15538.35|15458.35|10
1724316640000|2024-08-22 08:50:40|15540.25|15460.25|15542.06|15462.06|15542.17|15462.17|15540.25|15460.25|10
1724316650000|2024-08-22 08:50:50|15542.18|15462.18|15541.01|15461.01|15542.31|15462.31|15541.01|15461.01|10
1724316660000|2024-08-22 08:51:00|15540.96|15460.96|15541.06|15461.06|15541.15|15461.15|15540.92|15460.92|9
1724316670000|2024-08-22 08:51:10|15541.09|15461.09|15540.26|15460.26|15541.09|15461.09|15540.26|15460.26|10
1724316680000|2024-08-22 08:51:20|15540.32|15460.32|15539.55|15459.55|15540.32|15460.32|15539.55|15459.55|10
1724316690000|2024-08-22 08:51:30|15539.57|15459.57|15539.42|15459.42|15539.57|15459.57|15539.28|15459.28|9
1724316700000|2024-08-22 08:51:40|15539.99|15459.99|15540.96|15460.96|15540.96|15460.96|15539.99|15459.99|8
1724316710000|2024-08-22 08:51:50|15541.07|15461.07|15542.16|15462.16|15542.22|15462.22|15541.07|15461.07|10
1724316720000|2024-08-22 08:52:00|15542.39|15462.39|15541.45|15461.45|15542.53|15462.53|15540.82|15460.82|10
1724316730000|2024-08-22 08:52:10|15541.97|15461.97|15542.97|15462.97|15543.06|15463.06|15541.97|15461.97|10
1724316740000|2024-08-22 08:52:20|15542.99|15462.99|15542.69|15462.69|15543.46|15463.46|15542.38|15462.38|9
1724316750000|2024-08-22 08:52:30|15542.82|15462.82|15543.2|15463.2|15543.2|15463.2|15542.82|15462.82|10
1724316760000|2024-08-22 08:52:40|15543.21|15463.21|15542.01|15462.01|15543.22|15463.22|15542.01|15462.01|8
1724316770000|2024-08-22 08:52:50|15541.86|15461.86|15541.2|15461.2|15541.86|15461.86|15540.96|15460.96|9
1724316780000|2024-08-22 08:53:00|15540.95|15460.95|15543.16|15463.16|15543.16|15463.16|15540.73|15460.73|9
1724316790000|2024-08-22 08:53:10|15543.25|15463.25|15542.74|15462.74|15543.32|15463.32|15542.74|15462.74|8
1724316800000|2024-08-22 08:53:20|15542.57|15462.57|15542.77|15462.77|15542.77|15462.77|15542.5|15462.5|9
1724316810000|2024-08-22 08:53:30|15542.74|15462.74|15542.96|15462.96|15542.96|15462.96|15542.64|15462.64|9
1724316820000|2024-08-22 08:53:40|15543|15463|15540.66|15460.66|15543.06|15463.06|15540.66|15460.66|10
1724316830000|2024-08-22 08:53:50|15540.77|15460.77|15540.52|15460.52|15540.77|15460.77|15540.45|15460.45|9
1724316840000|2024-08-22 08:54:00|15540.43|15460.43|15543.19|15463.19|15543.19|15463.19|15540.43|15460.43|10
1724316850000|2024-08-22 08:54:10|15543.22|15463.22|15545.27|15465.27|15545.27|15465.27|15543.22|15463.22|9
1724316860000|2024-08-22 08:54:20|15545.29|15465.29|15543.63|15463.63|15545.71|15465.71|15543.52|15463.52|9
1724316870000|2024-08-22 08:54:30|15543.58|15463.58|15544.12|15464.12|15544.12|15464.12|15542.55|15462.55|10
1724316880000|2024-08-22 08:54:40|15543.32|15463.32|15541.26|15461.26|15543.32|15463.32|15541.26|15461.26|10
1724316890000|2024-08-22 08:54:50|15541.18|15461.18|15542.87|15462.87|15543.88|15463.88|15541.18|15461.18|10
1724316900000|2024-08-22 08:55:00|15542.92|15462.92|15542.09|15462.09|15542.95|15462.95|15541.48|15461.48|10
1724316910000|2024-08-22 08:55:10|15542.37|15462.37|15541.44|15461.44|15542.37|15462.37|15541.04|15461.04|10
1724316920000|2024-08-22 08:55:20|15540.98|15460.98|15539.29|15459.29|15540.98|15460.98|15539.29|15459.29|10
1724316930000|2024-08-22 08:55:30|15539.4|15459.4|15540.87|15460.87|15541.96|15461.96|15539.35|15459.35|10
1724316940000|2024-08-22 08:55:40|15539.02|15459.02|15539.08|15459.08|15539.08|15459.08|15538.18|15458.18|10
1724316950000|2024-08-22 08:55:50|15538.44|15458.44|15537.28|15457.28|15538.44|15458.44|15536.6|15456.6|10
1724316960000|2024-08-22 08:56:00|15537.71|15457.71|15537.26|15457.26|15537.71|15457.71|15537.08|15457.08|10
1724316970000|2024-08-22 08:56:10|15537.15|15457.15|15535.29|15455.29|15537.15|15457.15|15535.29|15455.29|10
1724316980000|2024-08-22 08:56:20|15535.1|15455.1|15532.9|15452.9|15535.1|15455.1|15532.82|15452.82|10
1724316990000|2024-08-22 08:56:30|15532.71|15452.71|15534.15|15454.15|15534.33|15454.33|15532.47|15452.47|10
1724317000000|2024-08-22 08:56:40|15534.16|15454.16|15532.45|15452.45|15534.22|15454.22|15532.45|15452.45|9
1724317010000|2024-08-22 08:56:50|15532.08|15452.08|15531.66|15451.66|15532.08|15452.08|15530.79|15450.79|10
1724317020000|2024-08-22 08:57:00|15532.23|15452.23|15531.65|15451.65|15532.44|15452.44|15531.44|15451.44|10
1724317030000|2024-08-22 08:57:10|15531.52|15451.52|15532.29|15452.29|15532.29|15452.29|15531.52|15451.52|10
1724317040000|2024-08-22 08:57:20|15532.68|15452.68|15532.19|15452.19|15532.68|15452.68|15532.19|15452.19|9
1724317050000|2024-08-22 08:57:30|15532.06|15452.06|15531|15451|15532.3|15452.3|15531|15451|7
1724317060000|2024-08-22 08:57:40|15530.96|15450.96|15533.26|15453.26|15533.26|15453.26|15530.47|15450.47|10
1724317070000|2024-08-22 08:57:50|15534.3|15454.3|15533.57|15453.57|15534.88|15454.88|15533.57|15453.57|8
1724317080000|2024-08-22 08:58:00|15533.34|15453.34|15534.6|15454.6|15534.6|15454.6|15533.31|15453.31|10
1724317090000|2024-08-22 08:58:10|15534.65|15454.65|15535.24|15455.24|15535.24|15455.24|15534.42|15454.42|10
1724317100000|2024-08-22 08:58:20|15535.63|15455.63|15537.8|15457.8|15537.8|15457.8|15535.63|15455.63|10
1724317110000|2024-08-22 08:58:30|15538.04|15458.04|15539.53|15459.53|15539.53|15459.53|15538.04|15458.04|10
1724317120000|2024-08-22 08:58:40|15539.59|15459.59|15537.71|15457.71|15539.59|15459.59|15537.56|15457.56|10
1724317130000|2024-08-22 08:58:50|15537.98|15457.98|15538.02|15458.02|15538.23|15458.23|15537.9|15457.9|9
1724317140000|2024-08-22 08:59:00|15538.07|15458.07|15538.44|15458.44|15538.44|15458.44|15537.46|15457.46|10
1724317150000|2024-08-22 08:59:10|15538.55|15458.55|15539.54|15459.54|15539.67|15459.67|15538.55|15458.55|10
1724317160000|2024-08-22 08:59:20|15539.59|15459.59|15539.86|15459.86|15539.97|15459.97|15539.59|15459.59|9
1724317170000|2024-08-22 08:59:30|15539.87|15459.87|15539.03|15459.03|15539.87|15459.87|15539.03|15459.03|8
1724317180000|2024-08-22 08:59:40|15538.92|15458.92|15538.47|15458.47|15538.92|15458.92|15538.11|15458.11|9
1724317190000|2024-08-22 08:59:50|15538.29|15458.29|15536.95|15456.95|15538.29|15458.29|15536.95|15456.95|10
1724317200000|2024-08-22 09:00:00|15536.89|15456.89|15537.12|15457.12|15537.14|15457.14|15536.51|15456.51|9
1724317210000|2024-08-22 09:00:10|15536.93|15456.93|15537.69|15457.69|15537.69|15457.69|15536.93|15456.93|10
1724317220000|2024-08-22 09:00:20|15538.16|15458.16|15539.24|15459.24|15539.48|15459.48|15538.16|15458.16|10
1724317230000|2024-08-22 09:00:30|15539.14|15459.14|15537.4|15457.4|15539.14|15459.14|15537.4|15457.4|9
1724317240000|2024-08-22 09:00:40|15537.41|15457.41|15538.45|15458.45|15538.45|15458.45|15537.41|15457.41|10
1724317250000|2024-08-22 09:00:50|15538.81|15458.81|15538.95|15458.95|15538.95|15458.95|15538.71|15458.71|9
1724317260000|2024-08-22 09:01:00|15539.02|15459.02|15538.95|15458.95|15539.21|15459.21|15538.88|15458.88|10
1724317270000|2024-08-22 09:01:10|15538.91|15458.91|15537.97|15457.97|15538.91|15458.91|15537.44|15457.44|10
1724317280000|2024-08-22 09:01:20|15537.95|15457.95|15539.17|15459.17|15539.17|15459.17|15537.29|15457.29|10
1724317290000|2024-08-22 09:01:30|15539.26|15459.26|15539.47|15459.47|15539.56|15459.56|15539.17|15459.17|7
1724317300000|2024-08-22 09:01:40|15539.16|15459.16|15540.2|15460.2|15540.2|15460.2|15539.16|15459.16|7
1724317310000|2024-08-22 09:01:50|15540.27|15460.27|15541.54|15461.54|15541.54|15461.54|15540.27|15460.27|7
1724317320000|2024-08-22 09:02:00|15541.67|15461.67|15541.73|15461.73|15541.76|15461.76|15541.61|15461.61|5
1724317330000|2024-08-22 09:02:10|15541.63|15461.63|15541.51|15461.51|15541.63|15461.63|15541.43|15461.43|7
1724317340000|2024-08-22 09:02:20|15541.72|15461.72|15542.5|15462.5|15542.5|15462.5|15541.26|15461.26|10
1724317350000|2024-08-22 09:02:30|15542.69|15462.69|15540.5|15460.5|15542.77|15462.77|15540.5|15460.5|9
1724317360000|2024-08-22 09:02:40|15540.49|15460.49|15540.46|15460.46|15540.49|15460.49|15540.34|15460.34|8
1724317370000|2024-08-22 09:02:50|15540.47|15460.47|15538.23|15458.23|15540.47|15460.47|15538.1|15458.1|9
1724317380000|2024-08-22 09:03:00|15538.22|15458.22|15540.32|15460.32|15540.32|15460.32|15538.21|15458.21|9
1724317390000|2024-08-22 09:03:10|15540.36|15460.36|15540.53|15460.53|15540.53|15460.53|15540.29|15460.29|8
1724317400000|2024-08-22 09:03:20|15541.02|15461.02|15542.78|15462.78|15543.16|15463.16|15541.02|15461.02|10
1724317410000|2024-08-22 09:03:30|15542.51|15462.51|15541.4|15461.4|15542.6|15462.6|15541.23|15461.23|10
1724317420000|2024-08-22 09:03:40|15541.36|15461.36|15541.94|15461.94|15541.94|15461.94|15541.29|15461.29|8
1724317430000|2024-08-22 09:03:50|15541.98|15461.98|15542.63|15462.63|15542.63|15462.63|15541.83|15461.83|9
1724317440000|2024-08-22 09:04:00|15542.61|15462.61|15542.67|15462.67|15542.81|15462.81|15542.49|15462.49|7
1724317450000|2024-08-22 09:04:10|15542.65|15462.65|15541.77|15461.77|15542.65|15462.65|15541.77|15461.77|10
1724317460000|2024-08-22 09:04:20|15541.41|15461.41|15540.88|15460.88|15541.41|15461.41|15540.78|15460.78|10
1724317470000|2024-08-22 09:04:30|15540.97|15460.97|15540.74|15460.74|15541.04|15461.04|15540.61|15460.61|9
1724317480000|2024-08-22 09:04:40|15540.69|15460.69|15540.66|15460.66|15541.2|15461.2|15540.65|15460.65|8
1724317490000|2024-08-22 09:04:50|15540.68|15460.68|15539.52|15459.52|15541.12|15461.12|15539.52|15459.52|10
1724317500000|2024-08-22 09:05:00|15539.41|15459.41|15540.53|15460.53|15540.53|15460.53|15539.41|15459.41|10
1724317510000|2024-08-22 09:05:10|15540.54|15460.54|15539.96|15459.96|15540.59|15460.59|15539.96|15459.96|8
1724317520000|2024-08-22 09:05:20|15539.78|15459.78|15539.62|15459.62|15539.78|15459.78|15539.55|15459.55|9
1724317530000|2024-08-22 09:05:30|15539.56|15459.56|15539.92|15459.92|15539.92|15459.92|15539.37|15459.37|9
1724317540000|2024-08-22 09:05:40|15539.94|15459.94|15540.3|15460.3|15540.47|15460.47|15539.82|15459.82|8
1724317550000|2024-08-22 09:05:50|15539.96|15459.96|15538.25|15458.25|15540.81|15460.81|15538.25|15458.25|10
1724317560000|2024-08-22 09:06:00|15538.19|15458.19|15537.37|15457.37|15538.19|15458.19|15536.64|15456.64|10
1724317570000|2024-08-22 09:06:10|15536.75|15456.75|15534.95|15454.95|15536.75|15456.75|15534.95|15454.95|9
1724317580000|2024-08-22 09:06:20|15534.72|15454.72|15534.15|15454.15|15534.72|15454.72|15534.04|15454.04|7
1724317590000|2024-08-22 09:06:30|15534.45|15454.45|15536.01|15456.01|15536.02|15456.02|15534.45|15454.45|8
1724317600000|2024-08-22 09:06:40|15536|15456|15535.26|15455.26|15536|15456|15535.26|15455.26|8
1724317610000|2024-08-22 09:06:50|15535.1|15455.1|15532.82|15452.82|15535.28|15455.28|15532.82|15452.82|9
1724317620000|2024-08-22 09:07:00|15532.72|15452.72|15531.71|15451.71|15532.89|15452.89|15531.71|15451.71|10
1724317630000|2024-08-22 09:07:10|15530.86|15450.86|15528.95|15448.95|15530.86|15450.86|15528.44|15448.44|10
1724317640000|2024-08-22 09:07:20|15528.93|15448.93|15528.39|15448.39|15528.93|15448.93|15528.27|15448.27|8
1724317650000|2024-08-22 09:07:30|15527.88|15447.88|15525.73|15445.73|15527.88|15447.88|15525.73|15445.73|10
1724317660000|2024-08-22 09:07:40|15525.6|15445.6|15524.65|15444.65|15525.81|15445.81|15524.65|15444.65|6
1724317670000|2024-08-22 09:07:50|15524.2|15444.2|15524.53|15444.53|15524.53|15444.53|15523.75|15443.75|10
1724317680000|2024-08-22 09:08:00|15524.96|15444.96|15523.21|15443.21|15524.96|15444.96|15523.21|15443.21|10
1724317690000|2024-08-22 09:08:10|15523.14|15443.14|15523.78|15443.78|15524.38|15444.38|15523.05|15443.05|8
1724317700000|2024-08-22 09:08:20|15523.56|15443.56|15521|15441|15523.56|15443.56|15521|15441|10
1724317710000|2024-08-22 09:08:30|15520.2|15440.2|15521.19|15441.19|15521.19|15441.19|15519.51|15439.51|10
1724317720000|2024-08-22 09:08:40|15521.1|15441.1|15521.22|15441.22|15521.22|15441.22|15520.95|15440.95|9
1724317730000|2024-08-22 09:08:50|15521.14|15441.14|15521.29|15441.29|15521.36|15441.36|15521.12|15441.12|9
1724317740000|2024-08-22 09:09:00|15521.12|15441.12|15520.48|15440.48|15521.12|15441.12|15520.48|15440.48|8
1724317750000|2024-08-22 09:09:10|15520.16|15440.16|15520.07|15440.07|15520.46|15440.46|15520.02|15440.02|9
1724317760000|2024-08-22 09:09:20|15520.08|15440.08|15519.9|15439.9|15520.5|15440.5|15519.9|15439.9|9
1724317770000|2024-08-22 09:09:30|15519.79|15439.79|15519.74|15439.74|15519.81|15439.81|15519.71|15439.71|9
1724317780000|2024-08-22 09:09:40|15519.71|15439.71|15519.49|15439.49|15519.74|15439.74|15519.49|15439.49|6
1724317790000|2024-08-22 09:09:50|15519.45|15439.45|15519.51|15439.51|15519.51|15439.51|15519.43|15439.43|6
1724317800000|2024-08-22 09:10:00|15519.91|15439.91|15521.09|15441.09|15521.14|15441.14|15519.91|15439.91|9
1724317810000|2024-08-22 09:10:10|15522|15442|15524.96|15444.96|15524.96|15444.96|15522|15442|10
1724317820000|2024-08-22 09:10:20|15525.3|15445.3|15526.49|15446.49|15526.49|15446.49|15525.16|15445.16|10
1724317830000|2024-08-22 09:10:30|15526.61|15446.61|15528.55|15448.55|15528.55|15448.55|15526.61|15446.61|10
1724317840000|2024-08-22 09:10:40|15528.54|15448.54|15528.16|15448.16|15528.71|15448.71|15527.77|15447.77|7
1724317850000|2024-08-22 09:10:50|15528.21|15448.21|15527.91|15447.91|15528.21|15448.21|15527.9|15447.9|10
1724317860000|2024-08-22 09:11:00|15527.72|15447.72|15528.08|15448.08|15528.09|15448.09|15527.7|15447.7|8
1724317870000|2024-08-22 09:11:10|15528.18|15448.18|15528.24|15448.24|15528.34|15448.34|15528.18|15448.18|9
1724317880000|2024-08-22 09:11:20|15527.55|15447.55|15525.25|15445.25|15527.55|15447.55|15525.25|15445.25|10
1724317890000|2024-08-22 09:11:30|15524.91|15444.91|15524.07|15444.07|15524.91|15444.91|15524.07|15444.07|10
1724317900000|2024-08-22 09:11:40|15523.62|15443.62|15522.76|15442.76|15523.62|15443.62|15522.76|15442.76|7
1724317910000|2024-08-22 09:11:50|15522.89|15442.89|15522.52|15442.52|15522.89|15442.89|15522.52|15442.52|6
1724317920000|2024-08-22 09:12:00|15522.46|15442.46|15520.46|15440.46|15522.46|15442.46|15520.46|15440.46|8
1724317930000|2024-08-22 09:12:10|15520.4|15440.4|15518.5|15438.5|15520.4|15440.4|15518.5|15438.5|7
1724317940000|2024-08-22 09:12:20|15518.95|15438.95|15517.15|15437.15|15519.11|15439.11|15517.15|15437.15|10
1724317950000|2024-08-22 09:12:30|15516.94|15436.94|15516.99|15436.99|15518.78|15438.78|15516.94|15436.94|10
1724317960000|2024-08-22 09:12:40|15516.63|15436.63|15514.5|15434.5|15516.63|15436.63|15514.13|15434.13|10
1724317970000|2024-08-22 09:12:50|15514.26|15434.26|15513.86|15433.86|15514.26|15434.26|15513.86|15433.86|10
1724317980000|2024-08-22 09:13:00|15513.73|15433.73|15513.25|15433.25|15513.73|15433.73|15513.25|15433.25|10
1724317990000|2024-08-22 09:13:10|15513.22|15433.22|15514.05|15434.05|15514.05|15434.05|15513.22|15433.22|9
1724318000000|2024-08-22 09:13:20|15513.91|15433.91|15512.86|15432.86|15513.91|15433.91|15512.46|15432.46|8
1724318010000|2024-08-22 09:13:30|15512.87|15432.87|15513.32|15433.32|15513.92|15433.92|15512.87|15432.87|9
1724318020000|2024-08-22 09:13:40|15513.05|15433.05|15512.4|15432.4|15513.05|15433.05|15512.4|15432.4|7
1724318030000|2024-08-22 09:13:50|15512.55|15432.55|15512.38|15432.38|15512.55|15432.55|15512.38|15432.38|10
1724318040000|2024-08-22 09:14:00|15512.32|15432.32|15511.61|15431.61|15512.32|15432.32|15511.48|15431.48|9
1724318050000|2024-08-22 09:14:10|15511.49|15431.49|15511.99|15431.99|15511.99|15431.99|15511.49|15431.49|8
1724318060000|2024-08-22 09:14:20|15510.62|15430.62|15506.62|15426.62|15510.62|15430.62|15506.62|15426.62|10
1724318070000|2024-08-22 09:14:30|15506.52|15426.52|15501.62|15421.62|15506.52|15426.52|15501.62|15421.62|10
1724318080000|2024-08-22 09:14:40|15501.22|15421.22|15499.32|15419.32|15501.22|15421.22|15499.3|15419.3|10
1724318090000|2024-08-22 09:14:50|15499.26|15419.26|15503.09|15423.09|15503.09|15423.09|15499.26|15419.26|10
1724318100000|2024-08-22 09:15:00|15503.47|15423.47|15502.2|15422.2|15503.84|15423.84|15502.2|15422.2|10
1724318110000|2024-08-22 09:15:10|15502.09|15422.09|15500.85|15420.85|15502.09|15422.09|15500.85|15420.85|9
1724318120000|2024-08-22 09:15:20|15500.62|15420.62|15499.38|15419.38|15501.59|15421.59|15499.38|15419.38|10
1724318130000|2024-08-22 09:15:30|15497.68|15417.68|15498.21|15418.21|15498.37|15418.37|15497.62|15417.62|10
1724318140000|2024-08-22 09:15:40|15498.4|15418.4|15497.77|15417.77|15498.4|15418.4|15497.66|15417.66|10
1724318150000|2024-08-22 09:15:50|15497.71|15417.71|15499.36|15419.36|15499.65|15419.65|15497.67|15417.67|10
1724318160000|2024-08-22 09:16:00|15499.35|15419.35|15497.54|15417.54|15499.35|15419.35|15497.54|15417.54|10
1724318170000|2024-08-22 09:16:10|15497|15417|15496.49|15416.49|15497|15417|15496.29|15416.29|10
1724318180000|2024-08-22 09:16:20|15496.18|15416.18|15493.45|15413.45|15496.23|15416.23|15493.45|15413.45|8
1724318190000|2024-08-22 09:16:30|15492.98|15412.98|15493.03|15413.03|15493.28|15413.28|15492.98|15412.98|10
1724318200000|2024-08-22 09:16:40|15493.22|15413.22|15493.16|15413.16|15493.26|15413.26|15493.01|15413.01|10
1724318210000|2024-08-22 09:16:50|15493.31|15413.31|15492.78|15412.78|15493.31|15413.31|15492.78|15412.78|7
1724318220000|2024-08-22 09:17:00|15493.12|15413.12|15494.05|15414.05|15494.05|15414.05|15492.74|15412.74|10
1724318230000|2024-08-22 09:17:10|15494.23|15414.23|15494.12|15414.12|15494.67|15414.67|15494.12|15414.12|10
1724318240000|2024-08-22 09:17:20|15494.17|15414.17|15493.58|15413.58|15494.17|15414.17|15493.58|15413.58|9
1724318250000|2024-08-22 09:17:30|15493.96|15413.96|15493.98|15413.98|15493.98|15413.98|15493.61|15413.61|10
1724318260000|2024-08-22 09:17:40|15494.01|15414.01|15494.2|15414.2|15494.2|15414.2|15493.95|15413.95|7
1724318270000|2024-08-22 09:17:50|15494.6|15414.6|15496.19|15416.19|15496.19|15416.19|15494.6|15414.6|10
1724318280000|2024-08-22 09:18:00|15496.61|15416.61|15498.66|15418.66|15498.66|15418.66|15496.61|15416.61|10
1724318290000|2024-08-22 09:18:10|15499.36|15419.36|15500.86|15420.86|15500.86|15420.86|15499.36|15419.36|10
1724318300000|2024-08-22 09:18:20|15500.98|15420.98|15502.08|15422.08|15502.08|15422.08|15500.98|15420.98|9
1724318310000|2024-08-22 09:18:30|15502.12|15422.12|15502.96|15422.96|15502.96|15422.96|15502.12|15422.12|9
1724318320000|2024-08-22 09:18:40|15503.05|15423.05|15503.3|15423.3|15503.3|15423.3|15502.63|15422.63|10
1724318330000|2024-08-22 09:18:50|15503.5|15423.5|15504.1|15424.1|15504.1|15424.1|15503.5|15423.5|10
1724318340000|2024-08-22 09:19:00|15504.21|15424.21|15504.26|15424.26|15504.66|15424.66|15504.19|15424.19|10
1724318350000|2024-08-22 09:19:10|15504.2|15424.2|15506.06|15426.06|15506.06|15426.06|15504.14|15424.14|10
1724318360000|2024-08-22 09:19:20|15506.29|15426.29|15507.92|15427.92|15507.92|15427.92|15506.1|15426.1|10
1724318370000|2024-08-22 09:19:30|15508.07|15428.07|15508.63|15428.63|15509.08|15429.08|15507.27|15427.27|10
1724318380000|2024-08-22 09:19:40|15508.65|15428.65|15512.45|15432.45|15512.45|15432.45|15508.65|15428.65|10
1724318390000|2024-08-22 09:19:50|15512.76|15432.76|15512.09|15432.09|15513.03|15433.03|15512.09|15432.09|10
1724318400000|2024-08-22 09:20:00|15512.03|15432.03|15514.19|15434.19|15514.2|15434.2|15512.02|15432.02|10
1724318410000|2024-08-22 09:20:10|15514.21|15434.21|15513.82|15433.82|15514.29|15434.29|15512.65|15432.65|7
1724318420000|2024-08-22 09:20:20|15514.03|15434.03|15514.01|15434.01|15514.03|15434.03|15513.19|15433.19|10
1724318430000|2024-08-22 09:20:30|15514.15|15434.15|15516.14|15436.14|15516.14|15436.14|15514.15|15434.15|10
1724318440000|2024-08-22 09:20:40|15516.52|15436.52|15518.58|15438.58|15518.58|15438.58|15516.52|15436.52|10
1724318450000|2024-08-22 09:20:50|15519.33|15439.33|15521.05|15441.05|15521.05|15441.05|15519.28|15439.28|10
1724318460000|2024-08-22 09:21:00|15522.08|15442.08|15520.91|15440.91|15522.98|15442.98|15520.79|15440.79|9
1724318470000|2024-08-22 09:21:10|15520.89|15440.89|15520.42|15440.42|15520.89|15440.89|15520.32|15440.32|10
1724318480000|2024-08-22 09:21:20|15520.18|15440.18|15518.82|15438.82|15520.18|15440.18|15518.82|15438.82|10
1724318490000|2024-08-22 09:21:30|15518.7|15438.7|15518.16|15438.16|15518.7|15438.7|15518.11|15438.11|8
1724318500000|2024-08-22 09:21:40|15518.02|15438.02|15517.04|15437.04|15518.02|15438.02|15517.04|15437.04|10
1724318510000|2024-08-22 09:21:50|15516.89|15436.89|15516.4|15436.4|15517.05|15437.05|15516.4|15436.4|10
1724318520000|2024-08-22 09:22:00|15516.57|15436.57|15516.42|15436.42|15516.64|15436.64|15516.42|15436.42|8
1724318530000|2024-08-22 09:22:10|15516.41|15436.41|15515.84|15435.84|15516.41|15436.41|15515.81|15435.81|10
1724318540000|2024-08-22 09:22:20|15516.61|15436.61|15513.44|15433.44|15517.01|15437.01|15513.44|15433.44|10
1724318550000|2024-08-22 09:22:30|15513.3|15433.3|15513.75|15433.75|15513.96|15433.96|15513.3|15433.3|10
1724318560000|2024-08-22 09:22:40|15513.7|15433.7|15512.35|15432.35|15513.71|15433.71|15512.24|15432.24|9
1724318570000|2024-08-22 09:22:50|15512.87|15432.87|15514.74|15434.74|15514.74|15434.74|15512.84|15432.84|10
1724318580000|2024-08-22 09:23:00|15514.78|15434.78|15514.96|15434.96|15514.96|15434.96|15514.42|15434.42|10
1724318590000|2024-08-22 09:23:10|15515.27|15435.27|15516.42|15436.42|15516.42|15436.42|15515.07|15435.07|10
1724318600000|2024-08-22 09:23:20|15516.64|15436.64|15517.55|15437.55|15517.55|15437.55|15516.64|15436.64|10
1724318610000|2024-08-22 09:23:30|15517.41|15437.41|15516.28|15436.28|15517.41|15437.41|15516.28|15436.28|10
1724318620000|2024-08-22 09:23:40|15516.4|15436.4|15516.64|15436.64|15516.77|15436.77|15516.4|15436.4|10
1724318630000|2024-08-22 09:23:50|15516.65|15436.65|15518.19|15438.19|15518.19|15438.19|15516.65|15436.65|9
1724318640000|2024-08-22 09:24:00|15518.49|15438.49|15519|15439|15519.01|15439.01|15518.31|15438.31|9
1724318650000|2024-08-22 09:24:10|15518.84|15438.84|15519.39|15439.39|15519.46|15439.46|15518.77|15438.77|10
1724318660000|2024-08-22 09:24:20|15519.51|15439.51|15520.82|15440.82|15520.85|15440.85|15519.51|15439.51|10
1724318670000|2024-08-22 09:24:30|15520.98|15440.98|15520.03|15440.03|15520.98|15440.98|15520.03|15440.03|10
1724318680000|2024-08-22 09:24:40|15519.83|15439.83|15519.48|15439.48|15519.83|15439.83|15519.27|15439.27|10
1724318690000|2024-08-22 09:24:50|15519.47|15439.47|15519.43|15439.43|15519.55|15439.55|15519.43|15439.43|8
1724318700000|2024-08-22 09:25:00|15519.45|15439.45|15519.36|15439.36|15519.5|15439.5|15519.34|15439.34|7
1724318710000|2024-08-22 09:25:10|15519.34|15439.34|15518.89|15438.89|15519.34|15439.34|15518.88|15438.88|9
1724318720000|2024-08-22 09:25:20|15519.05|15439.05|15518.85|15438.85|15519.05|15439.05|15518.85|15438.85|10
1724318730000|2024-08-22 09:25:30|15518.88|15438.88|15519.51|15439.51|15519.56|15439.56|15518.88|15438.88|8
1724318740000|2024-08-22 09:25:40|15519.45|15439.45|15519.19|15439.19|15519.63|15439.63|15519.19|15439.19|10
1724318750000|2024-08-22 09:25:50|15519.15|15439.15|15518.38|15438.38|15520.03|15440.03|15518.38|15438.38|9
1724318760000|2024-08-22 09:26:00|15518.55|15438.55|15518.14|15438.14|15518.6|15438.6|15518|15438|9
1724318770000|2024-08-22 09:26:10|15518.34|15438.34|15519.94|15439.94|15519.94|15439.94|15518.34|15438.34|8
1724318780000|2024-08-22 09:26:20|15519.99|15439.99|15520.65|15440.65|15520.65|15440.65|15519.69|15439.69|9
1724318790000|2024-08-22 09:26:30|15520.91|15440.91|15519.1|15439.1|15521.15|15441.15|15519.1|15439.1|10
1724318800000|2024-08-22 09:26:40|15519.07|15439.07|15518.23|15438.23|15519.07|15439.07|15518.03|15438.03|10
1724318810000|2024-08-22 09:26:50|15518.58|15438.58|15516|15436|15518.58|15438.58|15516|15436|10
1724318820000|2024-08-22 09:27:00|15515.98|15435.98|15514.19|15434.19|15515.98|15435.98|15514.19|15434.19|8
1724318830000|2024-08-22 09:27:10|15514.22|15434.22|15513.11|15433.11|15514.22|15434.22|15511.92|15431.92|10
1724318840000|2024-08-22 09:27:20|15513.2|15433.2|15512.55|15432.55|15513.23|15433.23|15512.55|15432.55|8
1724318850000|2024-08-22 09:27:30|15512.54|15432.54|15508.67|15428.67|15512.54|15432.54|15508.67|15428.67|10
1724318860000|2024-08-22 09:27:40|15508.47|15428.47|15504.2|15424.2|15508.47|15428.47|15504.2|15424.2|9
1724318870000|2024-08-22 09:27:50|15504.51|15424.51|15500.93|15420.93|15505.21|15425.21|15500.56|15420.56|10
1724318880000|2024-08-22 09:28:00|15500.86|15420.86|15500.61|15420.61|15500.86|15420.86|15500.61|15420.61|9
1724318890000|2024-08-22 09:28:10|15500.57|15420.57|15503.12|15423.12|15503.12|15423.12|15500.57|15420.57|10
1724318900000|2024-08-22 09:28:20|15502.96|15422.96|15501.86|15421.86|15503.1|15423.1|15501.59|15421.59|10
1724318910000|2024-08-22 09:28:30|15502.05|15422.05|15503.03|15423.03|15503.03|15423.03|15502.05|15422.05|10
1724318920000|2024-08-22 09:28:40|15503.06|15423.06|15504.54|15424.54|15504.54|15424.54|15503.06|15423.06|9
1724318930000|2024-08-22 09:28:50|15504.68|15424.68|15505.08|15425.08|15505.11|15425.11|15504.56|15424.56|9
1724318940000|2024-08-22 09:29:00|15504.99|15424.99|15504.43|15424.43|15505.12|15425.12|15504.43|15424.43|8
1724318950000|2024-08-22 09:29:10|15504.22|15424.22|15503.77|15423.77|15504.22|15424.22|15503.77|15423.77|10
1724318960000|2024-08-22 09:29:20|15503.66|15423.66|15505.75|15425.75|15506.07|15426.07|15503.62|15423.62|10
1724318970000|2024-08-22 09:29:30|15505.53|15425.53|15505.94|15425.94|15505.94|15425.94|15505.26|15425.26|9
1724318980000|2024-08-22 09:29:40|15506.15|15426.15|15505.1|15425.1|15506.15|15426.15|15505.1|15425.1|9
1724318990000|2024-08-22 09:29:50|15504.99|15424.99|15504.82|15424.82|15505|15425|15504.79|15424.79|10
1724319000000|2024-08-22 09:30:00|15504.49|15424.49|15504.47|15424.47|15504.53|15424.53|15504.42|15424.42|7
1724319010000|2024-08-22 09:30:10|15504.85|15424.85|15505.23|15425.23|15505.37|15425.37|15504.85|15424.85|9
1724319020000|2024-08-22 09:30:20|15505.34|15425.34|15506.74|15426.74|15506.76|15426.76|15505.02|15425.02|9
1724319030000|2024-08-22 09:30:30|15506.71|15426.71|15505.22|15425.22|15506.71|15426.71|15505.22|15425.22|9
1724319040000|2024-08-22 09:30:40|15504.99|15424.99|15504.96|15424.96|15505.03|15425.03|15504.93|15424.93|10
1724319050000|2024-08-22 09:30:50|15504.97|15424.97|15505.29|15425.29|15505.29|15425.29|15504.97|15424.97|6
1724319060000|2024-08-22 09:31:00|15505.9|15425.9|15506.85|15426.85|15506.85|15426.85|15505.89|15425.89|10
1724319070000|2024-08-22 09:31:10|15507.11|15427.11|15508.44|15428.44|15508.55|15428.55|15507.11|15427.11|8
1724319080000|2024-08-22 09:31:20|15508.29|15428.29|15510.42|15430.42|15511.11|15431.11|15508.29|15428.29|9
1724319090000|2024-08-22 09:31:30|15510.52|15430.52|15510.46|15430.46|15510.9|15430.9|15510.41|15430.41|10
1724319100000|2024-08-22 09:31:40|15510.34|15430.34|15509.58|15429.58|15510.34|15430.34|15509.58|15429.58|10
1724319110000|2024-08-22 09:31:50|15509.06|15429.06|15508.97|15428.97|15509.43|15429.43|15508.97|15428.97|8
1724319120000|2024-08-22 09:32:00|15508.48|15428.48|15507.39|15427.39|15508.48|15428.48|15507.27|15427.27|10
1724319130000|2024-08-22 09:32:10|15507.79|15427.79|15506.82|15426.82|15507.81|15427.81|15506.82|15426.82|10
1724319140000|2024-08-22 09:32:20|15506.7|15426.7|15505.4|15425.4|15506.7|15426.7|15505.38|15425.38|10
1724319150000|2024-08-22 09:32:30|15504.98|15424.98|15505.93|15425.93|15505.93|15425.93|15504.74|15424.74|10
1724319160000|2024-08-22 09:32:40|15506.96|15426.96|15508.12|15428.12|15508.12|15428.12|15506.96|15426.96|10
1724319170000|2024-08-22 09:32:50|15507.7|15427.7|15511.47|15431.47|15511.47|15431.47|15507.5|15427.5|10
1724319180000|2024-08-22 09:33:00|15511.48|15431.48|15510.03|15430.03|15511.71|15431.71|15510.03|15430.03|8
1724319190000|2024-08-22 09:33:10|15509.92|15429.92|15511.99|15431.99|15511.99|15431.99|15509.79|15429.79|10
1724319200000|2024-08-22 09:33:20|15512.09|15432.09|15511.89|15431.89|15512.12|15432.12|15511.35|15431.35|10
1724319210000|2024-08-22 09:33:30|15512.05|15432.05|15511.51|15431.51|15512.58|15432.58|15511.51|15431.51|10
1724319220000|2024-08-22 09:33:40|15511.16|15431.16|15510.01|15430.01|15511.16|15431.16|15510.01|15430.01|9
1724319230000|2024-08-22 09:33:50|15510.17|15430.17|15509.57|15429.57|15510.18|15430.18|15509.51|15429.51|9
1724319240000|2024-08-22 09:34:00|15509.54|15429.54|15508.03|15428.03|15509.54|15429.54|15508.03|15428.03|9
1724319250000|2024-08-22 09:34:10|15508|15428|15509.93|15429.93|15509.93|15429.93|15508|15428|9
1724319260000|2024-08-22 09:34:20|15510.29|15430.29|15510.34|15430.34|15510.43|15430.43|15510.29|15430.29|10
1724319270000|2024-08-22 09:34:30|15510.33|15430.33|15510.54|15430.54|15510.54|15430.54|15510.16|15430.16|9
1724319280000|2024-08-22 09:34:40|15510.56|15430.56|15509.94|15429.94|15510.56|15430.56|15509|15429|9
1724319290000|2024-08-22 09:34:50|15510.06|15430.06|15509.94|15429.94|15510.16|15430.16|15509.92|15429.92|9
1724319300000|2024-08-22 09:35:00|15509.85|15429.85|15510.14|15430.14|15510.16|15430.16|15509.85|15429.85|9
1724319310000|2024-08-22 09:35:10|15510.08|15430.08|15510.19|15430.19|15510.48|15430.48|15510.08|15430.08|9
1724319320000|2024-08-22 09:35:20|15510.39|15430.39|15511.26|15431.26|15511.26|15431.26|15510.39|15430.39|10
1724319330000|2024-08-22 09:35:30|15511.23|15431.23|15512.11|15432.11|15512.11|15432.11|15511.23|15431.23|9
1724319340000|2024-08-22 09:35:40|15512.24|15432.24|15514.43|15434.43|15514.72|15434.72|15512.24|15432.24|10
1724319350000|2024-08-22 09:35:50|15514.95|15434.95|15515.56|15435.56|15515.78|15435.78|15514.95|15434.95|10
1724319360000|2024-08-22 09:36:00|15514.61|15434.61|15516.4|15436.4|15516.4|15436.4|15514.3|15434.3|10
1724319370000|2024-08-22 09:36:10|15516.41|15436.41|15516.71|15436.71|15517.05|15437.05|15516.41|15436.41|10
1724319380000|2024-08-22 09:36:20|15516.96|15436.96|15516.15|15436.15|15517.29|15437.29|15516.15|15436.15|10
1724319390000|2024-08-22 09:36:30|15516.08|15436.08|15515.92|15435.92|15516.08|15436.08|15515.73|15435.73|9
1724319400000|2024-08-22 09:36:40|15515.93|15435.93|15515.4|15435.4|15516.64|15436.64|15515.4|15435.4|7
1724319410000|2024-08-22 09:36:50|15515.57|15435.57|15514.48|15434.48|15515.57|15435.57|15514.48|15434.48|10
1724319420000|2024-08-22 09:37:00|15514.19|15434.19|15514.28|15434.28|15514.28|15434.28|15513.94|15433.94|10
1724319430000|2024-08-22 09:37:10|15514.29|15434.29|15515.41|15435.41|15515.41|15435.41|15513.99|15433.99|9
1724319440000|2024-08-22 09:37:20|15515.62|15435.62|15513.51|15433.51|15516.13|15436.13|15513.12|15433.12|9
1724319450000|2024-08-22 09:37:30|15513.12|15433.12|15512.78|15432.78|15513.25|15433.25|15512.33|15432.33|10
1724319460000|2024-08-22 09:37:40|15512.65|15432.65|15512.34|15432.34|15512.82|15432.82|15512.26|15432.26|9
1724319470000|2024-08-22 09:37:50|15512.53|15432.53|15512.32|15432.32|15512.53|15432.53|15512.15|15432.15|10
1724319480000|2024-08-22 09:38:00|15512.13|15432.13|15512.1|15432.1|15512.16|15432.16|15511.99|15431.99|10
1724319490000|2024-08-22 09:38:10|15512.22|15432.22|15512.6|15432.6|15512.6|15432.6|15512.22|15432.22|8
1724319500000|2024-08-22 09:38:20|15512.72|15432.72|15512.9|15432.9|15512.97|15432.97|15511.81|15431.81|9
1724319510000|2024-08-22 09:38:30|15512.96|15432.96|15512.77|15432.77|15513.02|15433.02|15512.77|15432.77|9
1724319520000|2024-08-22 09:38:40|15513.06|15433.06|15514.08|15434.08|15514.17|15434.17|15513.06|15433.06|9
1724319530000|2024-08-22 09:38:50|15514.1|15434.1|15513.01|15433.01|15514.13|15434.13|15513.01|15433.01|7
1724319540000|2024-08-22 09:39:00|15513.02|15433.02|15513.36|15433.36|15513.36|15433.36|15512.85|15432.85|10
1724319550000|2024-08-22 09:39:10|15513.39|15433.39|15513.2|15433.2|15513.44|15433.44|15513.17|15433.17|7
1724319560000|2024-08-22 09:39:20|15512.77|15432.77|15511.21|15431.21|15512.77|15432.77|15511.21|15431.21|9
1724319570000|2024-08-22 09:39:30|15511.25|15431.25|15511.17|15431.17|15511.5|15431.5|15510.62|15430.62|9
1724319580000|2024-08-22 09:39:40|15511.73|15431.73|15513.4|15433.4|15513.49|15433.49|15511.73|15431.73|10
1724319590000|2024-08-22 09:39:50|15512.88|15432.88|15512.6|15432.6|15512.88|15432.88|15512.6|15432.6|8
1724319600000|2024-08-22 09:40:00|15512.62|15432.62|15512.15|15432.15|15512.66|15432.66|15510.96|15430.96|10
1724319610000|2024-08-22 09:40:10|15512.31|15432.31|15512.48|15432.48|15513.55|15433.55|15512.17|15432.17|10
1724319620000|2024-08-22 09:40:20|15512.08|15432.08|15512.64|15432.64|15513.28|15433.28|15511.51|15431.51|10
1724319630000|2024-08-22 09:40:30|15512.48|15432.48|15514.34|15434.34|15514.34|15434.34|15512.48|15432.48|9
1724319640000|2024-08-22 09:40:40|15514.35|15434.35|15518.61|15438.61|15519.23|15439.23|15514.26|15434.26|10
1724319650000|2024-08-22 09:40:50|15518.57|15438.57|15521.94|15441.94|15521.94|15441.94|15518.57|15438.57|10
1724319660000|2024-08-22 09:41:00|15521.95|15441.95|15520.45|15440.45|15521.95|15441.95|15520.45|15440.45|10
1724319670000|2024-08-22 09:41:10|15520.52|15440.52|15521.62|15441.62|15521.62|15441.62|15520.14|15440.14|10
1724319680000|2024-08-22 09:41:20|15521.38|15441.38|15519.86|15439.86|15521.4|15441.4|15519.85|15439.85|9
1724319690000|2024-08-22 09:41:30|15519.88|15439.88|15519.23|15439.23|15520.59|15440.59|15519.23|15439.23|10
1724319700000|2024-08-22 09:41:40|15518.92|15438.92|15515.77|15435.77|15518.92|15438.92|15515.77|15435.77|10
1724319710000|2024-08-22 09:41:50|15515.72|15435.72|15515.41|15435.41|15516.04|15436.04|15515.41|15435.41|8
1724319720000|2024-08-22 09:42:00|15515.52|15435.52|15516.21|15436.21|15516.31|15436.31|15515.52|15435.52|10
1724319730000|2024-08-22 09:42:10|15516.09|15436.09|15516.18|15436.18|15516.18|15436.18|15514.79|15434.79|10
1724319740000|2024-08-22 09:42:20|15516.49|15436.49|15517.51|15437.51|15517.51|15437.51|15516.49|15436.49|10
1724319750000|2024-08-22 09:42:30|15517.59|15437.59|15518.11|15438.11|15518.56|15438.56|15517.59|15437.59|10
1724319760000|2024-08-22 09:42:40|15518.17|15438.17|15517.21|15437.21|15518.22|15438.22|15517.2|15437.2|9
1724319770000|2024-08-22 09:42:50|15517.18|15437.18|15517.84|15437.84|15517.84|15437.84|15516.76|15436.76|10
1724319780000|2024-08-22 09:43:00|15517.21|15437.21|15515.26|15435.26|15517.21|15437.21|15515.26|15435.26|10
1724319790000|2024-08-22 09:43:10|15515.2|15435.2|15517.88|15437.88|15517.88|15437.88|15515.2|15435.2|10
1724319800000|2024-08-22 09:43:20|15517.41|15437.41|15516.05|15436.05|15517.41|15437.41|15515.79|15435.79|10
1724319810000|2024-08-22 09:43:30|15516.11|15436.11|15516.67|15436.67|15516.67|15436.67|15516.11|15436.11|10
1724319820000|2024-08-22 09:43:40|15516.65|15436.65|15517.13|15437.13|15517.2|15437.2|15516.65|15436.65|9
1724319830000|2024-08-22 09:43:50|15517.22|15437.22|15517.24|15437.24|15517.39|15437.39|15517.19|15437.19|9
1724319840000|2024-08-22 09:44:00|15517.32|15437.32|15517.94|15437.94|15517.94|15437.94|15517.3|15437.3|9
1724319850000|2024-08-22 09:44:10|15518.04|15438.04|15518.52|15438.52|15518.52|15438.52|15518.04|15438.04|9
1724319860000|2024-08-22 09:44:20|15518.68|15438.68|15518.84|15438.84|15518.95|15438.95|15518.68|15438.68|10
1724319870000|2024-08-22 09:44:30|15519.17|15439.17|15518.4|15438.4|15519.17|15439.17|15518.4|15438.4|10
1724319880000|2024-08-22 09:44:40|15518.34|15438.34|15514.02|15434.02|15518.34|15438.34|15514.02|15434.02|10
1724319890000|2024-08-22 09:44:50|15513.94|15433.94|15509.55|15429.55|15513.94|15433.94|15508.3|15428.3|10
1724319900000|2024-08-22 09:45:00|15510|15430|15510.66|15430.66|15510.66|15430.66|15510|15430|10
1724319910000|2024-08-22 09:45:10|15510.73|15430.73|15511|15431|15511|15431|15510.56|15430.56|9
1724319920000|2024-08-22 09:45:20|15511.12|15431.12|15511.41|15431.41|15511.41|15431.41|15511.12|15431.12|7
1724319930000|2024-08-22 09:45:30|15511.38|15431.38|15511.83|15431.83|15511.83|15431.83|15511.38|15431.38|9
1724319940000|2024-08-22 09:45:40|15512.04|15432.04|15512.76|15432.76|15512.76|15432.76|15512.04|15432.04|10
1724319950000|2024-08-22 09:45:50|15512.83|15432.83|15512.74|15432.74|15512.9|15432.9|15512.69|15432.69|9
1724319960000|2024-08-22 09:46:00|15512.81|15432.81|15511.85|15431.85|15512.87|15432.87|15511.83|15431.83|9
1724319970000|2024-08-22 09:46:10|15511.84|15431.84|15511.63|15431.63|15511.84|15431.84|15511.63|15431.63|8
1724319980000|2024-08-22 09:46:20|15511.34|15431.34|15509.12|15429.12|15511.34|15431.34|15509.12|15429.12|10
1724319990000|2024-08-22 09:46:30|15509.06|15429.06|15506.55|15426.55|15509.06|15429.06|15506.55|15426.55|10
1724320000000|2024-08-22 09:46:40|15506.23|15426.23|15504.49|15424.49|15506.23|15426.23|15504.49|15424.49|9
1724320010000|2024-08-22 09:46:50|15504.21|15424.21|15503.68|15423.68|15504.21|15424.21|15503.68|15423.68|9
1724320020000|2024-08-22 09:47:00|15503.67|15423.67|15502.61|15422.61|15503.67|15423.67|15502.61|15422.61|9
1724320030000|2024-08-22 09:47:10|15500.68|15420.68|15496.54|15416.54|15500.68|15420.68|15496.54|15416.54|10
1724320040000|2024-08-22 09:47:20|15496.49|15416.49|15500.28|15420.28|15500.28|15420.28|15496.26|15416.26|10
1724320050000|2024-08-22 09:47:30|15500.26|15420.26|15501.18|15421.18|15501.18|15421.18|15500.26|15420.26|10
1724320060000|2024-08-22 09:47:40|15501.23|15421.23|15499.83|15419.83|15501.35|15421.35|15499.83|15419.83|10
1724320070000|2024-08-22 09:47:50|15499.69|15419.69|15500.5|15420.5|15500.52|15420.52|15499.65|15419.65|9
1724320080000|2024-08-22 09:48:00|15501.02|15421.02|15502|15422|15502|15422|15501.02|15421.02|9
1724320090000|2024-08-22 09:48:10|15502.21|15422.21|15502.14|15422.14|15502.55|15422.55|15502.04|15422.04|8
1724320100000|2024-08-22 09:48:20|15502.27|15422.27|15504.72|15424.72|15504.79|15424.79|15502.27|15422.27|10
1724320110000|2024-08-22 09:48:30|15504.83|15424.83|15505.23|15425.23|15505.4|15425.4|15504.74|15424.74|10
1724320120000|2024-08-22 09:48:40|15505.26|15425.26|15505.25|15425.25|15505.53|15425.53|15505.25|15425.25|10
1724320130000|2024-08-22 09:48:50|15505.39|15425.39|15504.98|15424.98|15505.39|15425.39|15504.95|15424.95|10
1724320140000|2024-08-22 09:49:00|15505.01|15425.01|15504.06|15424.06|15505.01|15425.01|15504.06|15424.06|10
1724320150000|2024-08-22 09:49:10|15504.01|15424.01|15504.7|15424.7|15504.7|15424.7|15503.65|15423.65|9
1724320160000|2024-08-22 09:49:20|15505.25|15425.25|15506.79|15426.79|15506.79|15426.79|15505.14|15425.14|10
1724320170000|2024-08-22 09:49:30|15506.82|15426.82|15506.56|15426.56|15507.53|15427.53|15506.56|15426.56|10
1724320180000|2024-08-22 09:49:40|15506.46|15426.46|15506.02|15426.02|15506.46|15426.46|15506.02|15426.02|8
1724320190000|2024-08-22 09:49:50|15505.93|15425.93|15505.62|15425.62|15505.93|15425.93|15505.42|15425.42|8
1724320200000|2024-08-22 09:50:00|15505.06|15425.06|15504.42|15424.42|15505.06|15425.06|15504.37|15424.37|10
1724320210000|2024-08-22 09:50:10|15504.19|15424.19|15502.99|15422.99|15504.2|15424.2|15502.99|15422.99|10
1724320220000|2024-08-22 09:50:20|15503.08|15423.08|15501.65|15421.65|15503.08|15423.08|15501.65|15421.65|9
1724320230000|2024-08-22 09:50:30|15501.01|15421.01|15497.87|15417.87|15501.01|15421.01|15497.87|15417.87|10
1724320240000|2024-08-22 09:50:40|15497.64|15417.64|15497.51|15417.51|15497.64|15417.64|15497.26|15417.26|10
1724320250000|2024-08-22 09:50:50|15497.35|15417.35|15497.92|15417.92|15497.94|15417.94|15497.35|15417.35|10
1724320260000|2024-08-22 09:51:00|15498.03|15418.03|15493.59|15413.59|15498.03|15418.03|15493.59|15413.59|10
1724320270000|2024-08-22 09:51:10|15493.14|15413.14|15492.25|15412.25|15493.14|15413.14|15492.16|15412.16|10
1724320280000|2024-08-22 09:51:20|15492.26|15412.26|15488.26|15408.26|15493.52|15413.52|15487.28|15407.28|9
1724320290000|2024-08-22 09:51:30|15488.59|15408.59|15489.99|15409.99|15489.99|15409.99|15488.59|15408.59|9
1724320300000|2024-08-22 09:51:40|15490.23|15410.23|15491.75|15411.75|15491.79|15411.79|15490.23|15410.23|9
1724320310000|2024-08-22 09:51:50|15491.89|15411.89|15497.94|15417.94|15498.07|15418.07|15491.89|15411.89|10
1724320320000|2024-08-22 09:52:00|15498.35|15418.35|15498.88|15418.88|15498.88|15418.88|15498.35|15418.35|8
1724320330000|2024-08-22 09:52:10|15498.91|15418.91|15499.31|15419.31|15499.31|15419.31|15498.91|15418.91|9
1724320340000|2024-08-22 09:52:20|15499.29|15419.29|15498.91|15418.91|15499.29|15419.29|15498.91|15418.91|10
1724320350000|2024-08-22 09:52:30|15498.78|15418.78|15501.38|15421.38|15501.38|15421.38|15498.13|15418.13|10
1724320360000|2024-08-22 09:52:40|15501.98|15421.98|15503.95|15423.95|15503.95|15423.95|15501.98|15421.98|10
1724320370000|2024-08-22 09:52:50|15503.97|15423.97|15504.06|15424.06|15504.06|15424.06|15503.73|15423.73|10
1724320380000|2024-08-22 09:53:00|15504.07|15424.07|15504.76|15424.76|15504.81|15424.81|15504.07|15424.07|10
1724320390000|2024-08-22 09:53:10|15505.19|15425.19|15506.26|15426.26|15506.26|15426.26|15505.14|15425.14|10
1724320400000|2024-08-22 09:53:20|15506.71|15426.71|15507.53|15427.53|15507.53|15427.53|15506.44|15426.44|10
1724320410000|2024-08-22 09:53:30|15507.55|15427.55|15509.05|15429.05|15509.05|15429.05|15507.26|15427.26|9
1724320420000|2024-08-22 09:53:40|15509.01|15429.01|15509.09|15429.09|15509.15|15429.15|15508.59|15428.59|10
1724320430000|2024-08-22 09:53:50|15509.15|15429.15|15508.2|15428.2|15509.15|15429.15|15508.2|15428.2|10
1724320440000|2024-08-22 09:54:00|15503.33|15423.33|15502.52|15422.52|15503.4|15423.4|15502.52|15422.52|10
1724320450000|2024-08-22 09:54:10|15502.36|15422.36|15500.31|15420.31|15502.36|15422.36|15500.31|15420.31|10
1724320460000|2024-08-22 09:54:20|15500.34|15420.34|15500.6|15420.6|15500.69|15420.69|15500.2|15420.2|10
1724320470000|2024-08-22 09:54:30|15500.37|15420.37|15500.89|15420.89|15501.22|15421.22|15500.14|15420.14|10
1724320480000|2024-08-22 09:54:40|15500.41|15420.41|15500.86|15420.86|15500.86|15420.86|15500.07|15420.07|9
1724320490000|2024-08-22 09:54:50|15500.93|15420.93|15500.16|15420.16|15500.98|15420.98|15500.16|15420.16|9
1724320500000|2024-08-22 09:55:00|15500.13|15420.13|15497.84|15417.84|15500.13|15420.13|15497.53|15417.53|10
1724320510000|2024-08-22 09:55:10|15497.89|15417.89|15499.98|15419.98|15499.98|15419.98|15497.89|15417.89|10
1724320520000|2024-08-22 09:55:20|15500.16|15420.16|15501.02|15421.02|15501.02|15421.02|15500.16|15420.16|10
1724320530000|2024-08-22 09:55:30|15501.04|15421.04|15503.6|15423.6|15503.6|15423.6|15501.04|15421.04|9
1724320540000|2024-08-22 09:55:40|15504.55|15424.55|15510.44|15430.44|15510.52|15430.52|15504.55|15424.55|10
1724320550000|2024-08-22 09:55:50|15510.98|15430.98|15513.77|15433.77|15513.77|15433.77|15510.98|15430.98|10
1724320560000|2024-08-22 09:56:00|15514.06|15434.06|15514.98|15434.98|15515.13|15435.13|15514.06|15434.06|10
1724320570000|2024-08-22 09:56:10|15515.15|15435.15|15516.56|15436.56|15516.56|15436.56|15515.15|15435.15|10
1724320580000|2024-08-22 09:56:20|15516.86|15436.86|15516.49|15436.49|15517.44|15437.44|15516.49|15436.49|10
1724320590000|2024-08-22 09:56:30|15515.97|15435.97|15516.93|15436.93|15516.93|15436.93|15515.19|15435.19|10
1724320600000|2024-08-22 09:56:40|15516.89|15436.89|15515.7|15435.7|15517.53|15437.53|15515.42|15435.42|9
1724320610000|2024-08-22 09:56:50|15515.71|15435.71|15515.41|15435.41|15515.71|15435.71|15515.38|15435.38|10
1724320620000|2024-08-22 09:57:00|15515.38|15435.38|15516.36|15436.36|15516.36|15436.36|15515.15|15435.15|10
1724320630000|2024-08-22 09:57:10|15516.44|15436.44|15514.74|15434.74|15516.49|15436.49|15514.56|15434.56|10
1724320640000|2024-08-22 09:57:20|15514.64|15434.64|15515.87|15435.87|15516.37|15436.37|15514.64|15434.64|10
1724320650000|2024-08-22 09:57:30|15515.86|15435.86|15515.39|15435.39|15516.59|15436.59|15514.76|15434.76|10
1724320660000|2024-08-22 09:57:40|15515.33|15435.33|15512.61|15432.61|15515.33|15435.33|15512.61|15432.61|10
1724320670000|2024-08-22 09:57:50|15512.35|15432.35|15511.84|15431.84|15512.35|15432.35|15511.18|15431.18|10
1724320680000|2024-08-22 09:58:00|15511.96|15431.96|15511.11|15431.11|15511.96|15431.96|15510.48|15430.48|10
1724320690000|2024-08-22 09:58:10|15511.08|15431.08|15510.49|15430.49|15512.18|15432.18|15510.49|15430.49|9
1724320700000|2024-08-22 09:58:20|15510.7|15430.7|15511.78|15431.78|15511.84|15431.84|15510.23|15430.23|10
1724320710000|2024-08-22 09:58:30|15511.34|15431.34|15509.63|15429.63|15511.34|15431.34|15509.54|15429.54|10
1724320720000|2024-08-22 09:58:40|15509.64|15429.64|15506.49|15426.49|15509.66|15429.66|15505.96|15425.96|10
1724320730000|2024-08-22 09:58:50|15506.74|15426.74|15506.87|15426.87|15507.23|15427.23|15506.68|15426.68|9
1724320740000|2024-08-22 09:59:00|15506.41|15426.41|15502.76|15422.76|15506.41|15426.41|15502.76|15422.76|9
1724320750000|2024-08-22 09:59:10|15503.18|15423.18|15503.14|15423.14|15503.3|15423.3|15502.96|15422.96|9
1724320760000|2024-08-22 09:59:20|15503.47|15423.47|15504.09|15424.09|15504.09|15424.09|15503.47|15423.47|7
1724320770000|2024-08-22 09:59:30|15504.12|15424.12|15503.7|15423.7|15504.44|15424.44|15502.65|15422.65|10
1724320780000|2024-08-22 09:59:40|15504.16|15424.16|15504.06|15424.06|15505.16|15425.16|15504.06|15424.06|10
1724320790000|2024-08-22 09:59:50|15504.15|15424.15|15506.49|15426.49|15506.49|15426.49|15503.58|15423.58|10
1724320800000|2024-08-22 10:00:00|15507|15427|15508.94|15428.94|15508.94|15428.94|15506.78|15426.78|10
1724320810000|2024-08-22 10:00:10|15508.62|15428.62|15507.26|15427.26|15508.62|15428.62|15506.51|15426.51|10
1724320820000|2024-08-22 10:00:20|15505.96|15425.96|15505.36|15425.36|15505.96|15425.96|15504.15|15424.15|10
1724320830000|2024-08-22 10:00:30|15505.62|15425.62|15504.03|15424.03|15505.62|15425.62|15503.73|15423.73|10
1724320840000|2024-08-22 10:00:40|15505.05|15425.05|15506.73|15426.73|15506.73|15426.73|15505.05|15425.05|10
1724320850000|2024-08-22 10:00:50|15506.81|15426.81|15506.44|15426.44|15507.09|15427.09|15506.31|15426.31|9
1724320860000|2024-08-22 10:01:00|15504.78|15424.78|15506.15|15426.15|15506.15|15426.15|15504.74|15424.74|9
1724320870000|2024-08-22 10:01:10|15506.68|15426.68|15508.36|15428.36|15508.36|15428.36|15506.68|15426.68|10
1724320880000|2024-08-22 10:01:20|15508.24|15428.24|15504.19|15424.19|15508.43|15428.43|15504.19|15424.19|10
1724320890000|2024-08-22 10:01:30|15503.58|15423.58|15499.71|15419.71|15503.58|15423.58|15499.71|15419.71|10
1724320900000|2024-08-22 10:01:40|15499.74|15419.74|15501.6|15421.6|15501.6|15421.6|15499.72|15419.72|8
1724320910000|2024-08-22 10:01:50|15501.74|15421.74|15499.05|15419.05|15501.8|15421.8|15498.88|15418.88|10
1724320920000|2024-08-22 10:02:00|15499|15419|15500.85|15420.85|15500.85|15420.85|15498.95|15418.95|10
1724320930000|2024-08-22 10:02:10|15500.61|15420.61|15499.44|15419.44|15500.65|15420.65|15499.44|15419.44|8
1724320940000|2024-08-22 10:02:20|15499.43|15419.43|15500.12|15420.12|15500.12|15420.12|15499.43|15419.43|10
1724320950000|2024-08-22 10:02:30|15500.14|15420.14|15498.37|15418.37|15500.14|15420.14|15498.29|15418.29|10
1724320960000|2024-08-22 10:02:40|15498.32|15418.32|15499.25|15419.25|15499.25|15419.25|15498.14|15418.14|10
1724320970000|2024-08-22 10:02:50|15499.43|15419.43|15499.67|15419.67|15499.79|15419.79|15499.43|15419.43|7
1724320980000|2024-08-22 10:03:00|15499.59|15419.59|15499.36|15419.36|15500.01|15420.01|15499.08|15419.08|10
1724320990000|2024-08-22 10:03:10|15500.01|15420.01|15500.03|15420.03|15500.84|15420.84|15500.01|15420.01|10
1724321000000|2024-08-22 10:03:20|15499.88|15419.88|15495.66|15415.66|15499.88|15419.88|15495.66|15415.66|10
1724321010000|2024-08-22 10:03:30|15495.38|15415.38|15493.97|15413.97|15495.38|15415.38|15493.97|15413.97|9
1724321020000|2024-08-22 10:03:40|15493.56|15413.56|15494.04|15414.04|15494.04|15414.04|15491.9|15411.9|10
1724321030000|2024-08-22 10:03:50|15495.06|15415.06|15496.55|15416.55|15496.55|15416.55|15495.06|15415.06|10
1724321040000|2024-08-22 10:04:00|15496.46|15416.46|15497.1|15417.1|15497.1|15417.1|15496.46|15416.46|6
1724321050000|2024-08-22 10:04:10|15497.36|15417.36|15495.59|15415.59|15497.38|15417.38|15495.28|15415.28|10
1724321060000|2024-08-22 10:04:20|15495.57|15415.57|15496.55|15416.55|15497.72|15417.72|15495.56|15415.56|10
1724321070000|2024-08-22 10:04:30|15496.48|15416.48|15496.39|15416.39|15497.66|15417.66|15496.24|15416.24|10
1724321080000|2024-08-22 10:04:40|15496.41|15416.41|15499.08|15419.08|15499.08|15419.08|15496.41|15416.41|10
1724321090000|2024-08-22 10:04:50|15499.27|15419.27|15499.28|15419.28|15499.3|15419.3|15498.38|15418.38|8
1724321100000|2024-08-22 10:05:00|15499.59|15419.59|15499.38|15419.38|15500.01|15420.01|15499.38|15419.38|10
1724321110000|2024-08-22 10:05:10|15499.39|15419.39|15499.57|15419.57|15499.57|15419.57|15499.27|15419.27|10
1724321120000|2024-08-22 10:05:20|15498.69|15418.69|15500.13|15420.13|15500.13|15420.13|15498.69|15418.69|10
1724321130000|2024-08-22 10:05:30|15500.16|15420.16|15503.01|15423.01|15503.01|15423.01|15500.16|15420.16|10
1724321140000|2024-08-22 10:05:40|15503.09|15423.09|15503.37|15423.37|15503.43|15423.43|15502.73|15422.73|10
1724321150000|2024-08-22 10:05:50|15502.6|15422.6|15503.83|15423.83|15504.64|15424.64|15502.28|15422.28|10
1724321160000|2024-08-22 10:06:00|15504.07|15424.07|15505.88|15425.88|15505.88|15425.88|15503.79|15423.79|8
1724321170000|2024-08-22 10:06:10|15505.91|15425.91|15504.26|15424.26|15506.48|15426.48|15504.25|15424.25|9
1724321180000|2024-08-22 10:06:20|15504.27|15424.27|15503.99|15423.99|15505.69|15425.69|15503.99|15423.99|8
1724321190000|2024-08-22 10:06:30|15503.69|15423.69|15504.77|15424.77|15504.77|15424.77|15503.6|15423.6|8
1724321200000|2024-08-22 10:06:40|15504.9|15424.9|15505.55|15425.55|15505.55|15425.55|15504.9|15424.9|8
1724321210000|2024-08-22 10:06:50|15505.7|15425.7|15504.15|15424.15|15505.9|15425.9|15504.15|15424.15|10
1724321220000|2024-08-22 10:07:00|15504.14|15424.14|15503.9|15423.9|15504.23|15424.23|15503.32|15423.32|10
1724321230000|2024-08-22 10:07:10|15503.73|15423.73|15505.26|15425.26|15505.26|15425.26|15503.73|15423.73|9
1724321240000|2024-08-22 10:07:20|15505.27|15425.27|15505.49|15425.49|15505.51|15425.51|15505.27|15425.27|5
1724321250000|2024-08-22 10:07:30|15505.5|15425.5|15505.99|15425.99|15506.03|15426.03|15505.49|15425.49|8
1724321260000|2024-08-22 10:07:40|15506|15426|15509.31|15429.31|15509.66|15429.66|15506|15426|10
1724321270000|2024-08-22 10:07:50|15509.32|15429.32|15507.67|15427.67|15509.45|15429.45|15507.31|15427.31|10
1724321280000|2024-08-22 10:08:00|15507.65|15427.65|15508.65|15428.65|15508.81|15428.81|15507.65|15427.65|9
1724321290000|2024-08-22 10:08:10|15508.6|15428.6|15509.68|15429.68|15509.68|15429.68|15508.6|15428.6|7
1724321300000|2024-08-22 10:08:20|15509.71|15429.71|15509.79|15429.79|15510.2|15430.2|15509.71|15429.71|10
1724321310000|2024-08-22 10:08:30|15509.72|15429.72|15509.97|15429.97|15510.13|15430.13|15509.72|15429.72|10
1724321320000|2024-08-22 10:08:40|15509.98|15429.98|15509.66|15429.66|15510.58|15430.58|15509.65|15429.65|10
1724321330000|2024-08-22 10:08:50|15509.67|15429.67|15508.1|15428.1|15509.75|15429.75|15508.1|15428.1|9
1724321340000|2024-08-22 10:09:00|15508.72|15428.72|15509.48|15429.48|15509.79|15429.79|15508.72|15428.72|10
1724321350000|2024-08-22 10:09:10|15509.34|15429.34|15507.43|15427.43|15509.34|15429.34|15507.43|15427.43|10
1724321360000|2024-08-22 10:09:20|15507.28|15427.28|15509.24|15429.24|15509.24|15429.24|15507.28|15427.28|10
1724321370000|2024-08-22 10:09:30|15509.28|15429.28|15509.45|15429.45|15509.45|15429.45|15508.48|15428.48|10
1724321380000|2024-08-22 10:09:40|15509.55|15429.55|15510.52|15430.52|15510.52|15430.52|15509.55|15429.55|10
1724321390000|2024-08-22 10:09:50|15510.83|15430.83|15511.07|15431.07|15511.43|15431.43|15510.83|15430.83|10
1724321400000|2024-08-22 10:10:00|15511.1|15431.1|15511.5|15431.5|15511.5|15431.5|15511.01|15431.01|9
1724321410000|2024-08-22 10:10:10|15511.52|15431.52|15510.27|15430.27|15511.52|15431.52|15509.96|15429.96|10
1724321420000|2024-08-22 10:10:20|15510.32|15430.32|15512.78|15432.78|15512.78|15432.78|15510.32|15430.32|8
1724321430000|2024-08-22 10:10:30|15512.59|15432.59|15515.95|15435.95|15515.95|15435.95|15512.59|15432.59|10
1724321440000|2024-08-22 10:10:40|15516.06|15436.06|15516.12|15436.12|15516.47|15436.47|15516.06|15436.06|10
1724321450000|2024-08-22 10:10:50|15516.31|15436.31|15515.51|15435.51|15516.31|15436.31|15515.47|15435.47|8
1724321460000|2024-08-22 10:11:00|15515.59|15435.59|15515.45|15435.45|15515.66|15435.66|15515.31|15435.31|9
1724321470000|2024-08-22 10:11:10|15515.44|15435.44|15516.31|15436.31|15516.33|15436.33|15515.44|15435.44|6
1724321480000|2024-08-22 10:11:20|15516.36|15436.36|15516.08|15436.08|15516.36|15436.36|15516.08|15436.08|5
1724321490000|2024-08-22 10:11:30|15516.03|15436.03|15516.27|15436.27|15516.27|15436.27|15516.01|15436.01|7
1724321500000|2024-08-22 10:11:40|15516.28|15436.28|15516.98|15436.98|15516.98|15436.98|15516.28|15436.28|6
1724321510000|2024-08-22 10:11:50|15516.95|15436.95|15517.45|15437.45|15517.45|15437.45|15516.91|15436.91|9
1724321520000|2024-08-22 10:12:00|15517.41|15437.41|15518.06|15438.06|15518.06|15438.06|15517.15|15437.15|9
1724321530000|2024-08-22 10:12:10|15518.07|15438.07|15518.5|15438.5|15518.51|15438.51|15518.07|15438.07|10
1724321540000|2024-08-22 10:12:20|15518.53|15438.53|15518.31|15438.31|15518.56|15438.56|15518.06|15438.06|8
1724321550000|2024-08-22 10:12:30|15518.56|15438.56|15518.34|15438.34|15518.57|15438.57|15518.13|15438.13|9
1724321560000|2024-08-22 10:12:40|15518.22|15438.22|15517.23|15437.23|15518.94|15438.94|15517.23|15437.23|9
1724321570000|2024-08-22 10:12:50|15517.04|15437.04|15516.44|15436.44|15517.04|15437.04|15515.81|15435.81|10
1724321580000|2024-08-22 10:13:00|15516.49|15436.49|15517.16|15437.16|15517.16|15437.16|15516.49|15436.49|10
1724321590000|2024-08-22 10:13:10|15517.22|15437.22|15517.85|15437.85|15517.85|15437.85|15517.22|15437.22|9
1724321600000|2024-08-22 10:13:20|15517.95|15437.95|15514.56|15434.56|15517.95|15437.95|15514.56|15434.56|9
1724321610000|2024-08-22 10:13:30|15514.36|15434.36|15513.77|15433.77|15514.49|15434.49|15513.77|15433.77|10
1724321620000|2024-08-22 10:13:40|15513.73|15433.73|15513.35|15433.35|15513.86|15433.86|15513.35|15433.35|10
1724321630000|2024-08-22 10:13:50|15513.34|15433.34|15513.65|15433.65|15513.65|15433.65|15513.34|15433.34|6
1724321640000|2024-08-22 10:14:00|15513.72|15433.72|15512.96|15432.96|15514.06|15434.06|15512.52|15432.52|9
1724321650000|2024-08-22 10:14:10|15512.89|15432.89|15514.29|15434.29|15514.29|15434.29|15512.88|15432.88|10
1724321660000|2024-08-22 10:14:20|15514.5|15434.5|15515.66|15435.66|15515.7|15435.7|15514.04|15434.04|9
1724321670000|2024-08-22 10:14:30|15515.55|15435.55|15514.98|15434.98|15515.55|15435.55|15514.98|15434.98|9
1724321680000|2024-08-22 10:14:40|15514.94|15434.94|15516.9|15436.9|15516.9|15436.9|15514.94|15434.94|10
1724321690000|2024-08-22 10:14:50|15516.98|15436.98|15517.7|15437.7|15517.78|15437.78|15516.98|15436.98|9
1724321700000|2024-08-22 10:15:00|15517.72|15437.72|15518.21|15438.21|15518.21|15438.21|15517.72|15437.72|7
1724321710000|2024-08-22 10:15:10|15518.41|15438.41|15520.91|15440.91|15520.91|15440.91|15518.41|15438.41|10
1724321720000|2024-08-22 10:15:20|15520.96|15440.96|15521.04|15441.04|15521.08|15441.08|15520.79|15440.79|10
1724321730000|2024-08-22 10:15:30|15521.07|15441.07|15521.13|15441.13|15521.13|15441.13|15521.05|15441.05|7
1724321740000|2024-08-22 10:15:40|15521.12|15441.12|15522.19|15442.19|15522.22|15442.22|15521.12|15441.12|9
1724321750000|2024-08-22 10:15:50|15522.23|15442.23|15521.11|15441.11|15522.23|15442.23|15521.05|15441.05|10
1724321760000|2024-08-22 10:16:00|15521.12|15441.12|15522.16|15442.16|15522.16|15442.16|15521.12|15441.12|10
1724321770000|2024-08-22 10:16:10|15522.45|15442.45|15523.93|15443.93|15523.99|15443.99|15522.45|15442.45|10
1724321780000|2024-08-22 10:16:20|15524.02|15444.02|15521.48|15441.48|15524.02|15444.02|15521.48|15441.48|10
1724321790000|2024-08-22 10:16:30|15520.75|15440.75|15519.88|15439.88|15520.75|15440.75|15519.88|15439.88|9
1724321800000|2024-08-22 10:16:40|15519.9|15439.9|15520.04|15440.04|15520.04|15440.04|15519.84|15439.84|7
1724321810000|2024-08-22 10:16:50|15519.97|15439.97|15523.26|15443.26|15523.26|15443.26|15519.97|15439.97|9
1724321820000|2024-08-22 10:17:00|15523.43|15443.43|15522.86|15442.86|15523.58|15443.58|15522.86|15442.86|10
1724321830000|2024-08-22 10:17:10|15522.72|15442.72|15524.54|15444.54|15524.54|15444.54|15522.18|15442.18|10
1724321840000|2024-08-22 10:17:20|15524.86|15444.86|15523.16|15443.16|15524.97|15444.97|15523.12|15443.12|10
1724321850000|2024-08-22 10:17:30|15523.45|15443.45|15523.22|15443.22|15524.07|15444.07|15523.22|15443.22|10
1724321860000|2024-08-22 10:17:40|15523.17|15443.17|15523.42|15443.42|15523.87|15443.87|15522.68|15442.68|8
1724321870000|2024-08-22 10:17:50|15523.45|15443.45|15523.03|15443.03|15523.45|15443.45|15523.03|15443.03|10
1724321880000|2024-08-22 10:18:00|15523.14|15443.14|15523.74|15443.74|15523.74|15443.74|15523.14|15443.14|9
1724321890000|2024-08-22 10:18:10|15523.89|15443.89|15524.02|15444.02|15524.02|15444.02|15523.89|15443.89|7
1724321900000|2024-08-22 10:18:20|15523.76|15443.76|15524.2|15444.2|15524.42|15444.42|15523.74|15443.74|10
1724321910000|2024-08-22 10:18:30|15524.07|15444.07|15523.8|15443.8|15524.07|15444.07|15523.79|15443.79|8
1724321920000|2024-08-22 10:18:40|15523.72|15443.72|15524.54|15444.54|15524.86|15444.86|15523.72|15443.72|10
1724321930000|2024-08-22 10:18:50|15524.82|15444.82|15526.99|15446.99|15526.99|15446.99|15524.82|15444.82|8
1724321940000|2024-08-22 10:19:00|15527.29|15447.29|15527.81|15447.81|15527.81|15447.81|15527.16|15447.16|7
1724321950000|2024-08-22 10:19:10|15528.11|15448.11|15526.53|15446.53|15528.18|15448.18|15526.53|15446.53|10
1724321960000|2024-08-22 10:19:20|15526.6|15446.6|15527.71|15447.71|15527.71|15447.71|15526.59|15446.59|8
1724321970000|2024-08-22 10:19:30|15527.72|15447.72|15528|15448|15528.12|15448.12|15527.57|15447.57|9
1724321980000|2024-08-22 10:19:40|15528.13|15448.13|15529.92|15449.92|15529.92|15449.92|15528.05|15448.05|8
1724321990000|2024-08-22 10:19:50|15530.1|15450.1|15531.05|15451.05|15531.05|15451.05|15530.1|15450.1|10
1724322000000|2024-08-22 10:20:00|15531.01|15451.01|15533.73|15453.73|15533.73|15453.73|15531.01|15451.01|10
1724322010000|2024-08-22 10:20:10|15533.86|15453.86|15535.84|15455.84|15535.84|15455.84|15533.76|15453.76|10
1724322020000|2024-08-22 10:20:20|15536.6|15456.6|15538.54|15458.54|15538.54|15458.54|15536.6|15456.6|10
1724322030000|2024-08-22 10:20:30|15538.67|15458.67|15537.2|15457.2|15538.67|15458.67|15537.2|15457.2|9
1724322040000|2024-08-22 10:20:40|15537.08|15457.08|15538.36|15458.36|15538.36|15458.36|15537.08|15457.08|10
1724322050000|2024-08-22 10:20:50|15538.31|15458.31|15538.08|15458.08|15538.45|15458.45|15538.08|15458.08|7
1724322060000|2024-08-22 10:21:00|15537.88|15457.88|15539.29|15459.29|15539.29|15459.29|15537.53|15457.53|10
1724322070000|2024-08-22 10:21:10|15539.46|15459.46|15537.13|15457.13|15539.46|15459.46|15537.13|15457.13|9
1724322080000|2024-08-22 10:21:20|15537.07|15457.07|15538.52|15458.52|15538.52|15458.52|15536.86|15456.86|9
1724322090000|2024-08-22 10:21:30|15538.35|15458.35|15538.46|15458.46|15538.46|15458.46|15538.35|15458.35|7
1724322100000|2024-08-22 10:21:40|15538.49|15458.49|15538.55|15458.55|15538.56|15458.56|15538.47|15458.47|7
1724322110000|2024-08-22 10:21:50|15538.57|15458.57|15537.01|15457.01|15538.57|15458.57|15537.01|15457.01|9
1724322120000|2024-08-22 10:22:00|15536.51|15456.51|15533.82|15453.82|15536.51|15456.51|15533.82|15453.82|10
1724322130000|2024-08-22 10:22:10|15534.04|15454.04|15534.32|15454.32|15534.32|15454.32|15533.74|15453.74|9
1724322140000|2024-08-22 10:22:20|15534.35|15454.35|15535.45|15455.45|15535.45|15455.45|15534.35|15454.35|9
1724322150000|2024-08-22 10:22:30|15535.67|15455.67|15536.05|15456.05|15536.5|15456.5|15535.67|15455.67|10
1724322160000|2024-08-22 10:22:40|15535.98|15455.98|15534.91|15454.91|15535.99|15455.99|15534.91|15454.91|10
1724322170000|2024-08-22 10:22:50|15534.48|15454.48|15533.17|15453.17|15534.48|15454.48|15533.17|15453.17|10
1724322180000|2024-08-22 10:23:00|15532.98|15452.98|15532.88|15452.88|15532.98|15452.98|15532.53|15452.53|9
1724322190000|2024-08-22 10:23:10|15532.62|15452.62|15532.55|15452.55|15532.72|15452.72|15532.45|15452.45|9
1724322200000|2024-08-22 10:23:20|15532.53|15452.53|15533.44|15453.44|15533.44|15453.44|15532.5|15452.5|8
1724322210000|2024-08-22 10:23:30|15533.45|15453.45|15534.14|15454.14|15534.14|15454.14|15533.45|15453.45|9
1724322220000|2024-08-22 10:23:40|15534.37|15454.37|15536.57|15456.57|15536.57|15456.57|15534.31|15454.31|10
1724322230000|2024-08-22 10:23:50|15536.62|15456.62|15537.17|15457.17|15537.17|15457.17|15536.62|15456.62|10
1724322240000|2024-08-22 10:24:00|15537.34|15457.34|15539.05|15459.05|15539.16|15459.16|15537.34|15457.34|10
1724322250000|2024-08-22 10:24:10|15539|15459|15540.61|15460.61|15540.61|15460.61|15538.71|15458.71|10
1724322260000|2024-08-22 10:24:20|15540.7|15460.7|15541.14|15461.14|15541.14|15461.14|15540.7|15460.7|8
1724322270000|2024-08-22 10:24:30|15541.3|15461.3|15541.83|15461.83|15541.83|15461.83|15541.3|15461.3|10
1724322280000|2024-08-22 10:24:40|15542.01|15462.01|15541.45|15461.45|15543.21|15463.21|15541.45|15461.45|10
1724322290000|2024-08-22 10:24:50|15541.55|15461.55|15542.11|15462.11|15542.11|15462.11|15541.55|15461.55|10
1724322300000|2024-08-22 10:25:00|15542.17|15462.17|15543.1|15463.1|15543.1|15463.1|15542.11|15462.11|9
1724322310000|2024-08-22 10:25:10|15543.18|15463.18|15541.88|15461.88|15543.32|15463.32|15541.73|15461.73|10
1724322320000|2024-08-22 10:25:20|15542.2|15462.2|15542.64|15462.64|15542.64|15462.64|15542.2|15462.2|10
1724322330000|2024-08-22 10:25:30|15542.78|15462.78|15546.45|15466.45|15546.45|15466.45|15542.78|15462.78|9
1724322340000|2024-08-22 10:25:40|15546.68|15466.68|15548.6|15468.6|15548.61|15468.61|15546.68|15466.68|9
1724322350000|2024-08-22 10:25:50|15548.63|15468.63|15549.4|15469.4|15549.4|15469.4|15548.63|15468.63|10
1724322360000|2024-08-22 10:26:00|15549.42|15469.42|15548.91|15468.91|15549.42|15469.42|15548.91|15468.91|7
1724322370000|2024-08-22 10:26:10|15548.89|15468.89|15545.3|15465.3|15548.89|15468.89|15545.3|15465.3|10
1724322380000|2024-08-22 10:26:20|15545.29|15465.29|15547.29|15467.29|15547.54|15467.54|15545.29|15465.29|9
1724322390000|2024-08-22 10:26:30|15546.47|15466.47|15546.31|15466.31|15546.57|15466.57|15546.3|15466.3|9
1724322400000|2024-08-22 10:26:40|15546.26|15466.26|15546.56|15466.56|15546.71|15466.71|15546.26|15466.26|8
1724322410000|2024-08-22 10:26:50|15546.65|15466.65|15546.6|15466.6|15546.71|15466.71|15546.57|15466.57|8
1724322420000|2024-08-22 10:27:00|15546.26|15466.26|15547.28|15467.28|15547.28|15467.28|15546.26|15466.26|10
1724322430000|2024-08-22 10:27:10|15547.33|15467.33|15546.37|15466.37|15547.52|15467.52|15546.37|15466.37|8
1724322440000|2024-08-22 10:27:20|15546.15|15466.15|15542.41|15462.41|15546.15|15466.15|15542.41|15462.41|10
1724322450000|2024-08-22 10:27:30|15542.37|15462.37|15541.19|15461.19|15542.41|15462.41|15541.19|15461.19|10
1724322460000|2024-08-22 10:27:40|15541.16|15461.16|15541.7|15461.7|15541.7|15461.7|15541.16|15461.16|8
1724322470000|2024-08-22 10:27:50|15541.88|15461.88|15541.94|15461.94|15541.94|15461.94|15541.72|15461.72|8
1724322480000|2024-08-22 10:28:00|15542.2|15462.2|15542.84|15462.84|15542.84|15462.84|15541.98|15461.98|10
1724322490000|2024-08-22 10:28:10|15542.61|15462.61|15543.36|15463.36|15543.36|15463.36|15542.61|15462.61|10
1724322500000|2024-08-22 10:28:20|15543.59|15463.59|15542.06|15462.06|15543.76|15463.76|15542.06|15462.06|10
1724322510000|2024-08-22 10:28:30|15541.88|15461.88|15542.57|15462.57|15542.69|15462.69|15541.83|15461.83|9
1724322520000|2024-08-22 10:28:40|15542.55|15462.55|15543.58|15463.58|15543.58|15463.58|15542.53|15462.53|10
1724322530000|2024-08-22 10:28:50|15543.66|15463.66|15544.43|15464.43|15544.43|15464.43|15543.66|15463.66|9
1724322540000|2024-08-22 10:29:00|15544.24|15464.24|15544.16|15464.16|15544.33|15464.33|15542.6|15462.6|10
1724322550000|2024-08-22 10:29:10|15544.23|15464.23|15548.46|15468.46|15548.46|15468.46|15544.23|15464.23|10
1724322560000|2024-08-22 10:29:20|15548.54|15468.54|15549.77|15469.77|15549.77|15469.77|15548.32|15468.32|10
1724322570000|2024-08-22 10:29:30|15550.03|15470.03|15551.1|15471.1|15551.1|15471.1|15550.03|15470.03|9
1724322580000|2024-08-22 10:29:40|15550.9|15470.9|15552.39|15472.39|15552.67|15472.67|15550.9|15470.9|10
1724322590000|2024-08-22 10:29:50|15552.32|15472.32|15553.55|15473.55|15553.6|15473.6|15552.32|15472.32|7
1724322600000|2024-08-22 10:30:00|15553.5|15473.5|15553.85|15473.85|15553.85|15473.85|15553.2|15473.2|10
1724322610000|2024-08-22 10:30:10|15553.92|15473.92|15555.54|15475.54|15555.74|15475.74|15553.88|15473.88|10
1724322620000|2024-08-22 10:30:20|15555.34|15475.34|15555.14|15475.14|15555.34|15475.34|15554.6|15474.6|9
1724322630000|2024-08-22 10:30:30|15555.12|15475.12|15556.09|15476.09|15556.23|15476.23|15554.91|15474.91|9
1724322640000|2024-08-22 10:30:40|15555.5|15475.5|15553.41|15473.41|15555.5|15475.5|15553.41|15473.41|10
1724322650000|2024-08-22 10:30:50|15553.16|15473.16|15552.6|15472.6|15553.16|15473.16|15552.31|15472.31|10
1724322660000|2024-08-22 10:31:00|15552.35|15472.35|15551.25|15471.25|15552.58|15472.58|15550.92|15470.92|9
1724322670000|2024-08-22 10:31:10|15551.27|15471.27|15551.46|15471.46|15552.35|15472.35|15551.27|15471.27|10
1724322680000|2024-08-22 10:31:20|15551.33|15471.33|15552.51|15472.51|15552.51|15472.51|15551.24|15471.24|10
1724322690000|2024-08-22 10:31:30|15552.54|15472.54|15553.13|15473.13|15553.28|15473.28|15552.54|15472.54|10
1724322700000|2024-08-22 10:31:40|15553.14|15473.14|15553.02|15473.02|15553.62|15473.62|15553.02|15473.02|10
1724322710000|2024-08-22 10:31:50|15552.76|15472.76|15553.98|15473.98|15553.98|15473.98|15552.52|15472.52|10
1724322720000|2024-08-22 10:32:00|15554.22|15474.22|15554.05|15474.05|15554.34|15474.34|15553.79|15473.79|9
1724322730000|2024-08-22 10:32:10|15554|15474|15553.85|15473.85|15554|15474|15553.63|15473.63|7
1724322740000|2024-08-22 10:32:20|15553.93|15473.93|15554.05|15474.05|15554.67|15474.67|15553.92|15473.92|8
1724322750000|2024-08-22 10:32:30|15553.96|15473.96|15554.61|15474.61|15554.61|15474.61|15553.96|15473.96|8
1724322760000|2024-08-22 10:32:40|15554.62|15474.62|15555.56|15475.56|15555.56|15475.56|15554.51|15474.51|10
1724322770000|2024-08-22 10:32:50|15555.61|15475.61|15556.96|15476.96|15556.96|15476.96|15555.61|15475.61|9
1724322780000|2024-08-22 10:33:00|15556.97|15476.97|15557.36|15477.36|15557.48|15477.48|15556.91|15476.91|10
1724322790000|2024-08-22 10:33:10|15557.22|15477.22|15556.99|15476.99|15557.23|15477.23|15556.9|15476.9|6
1724322800000|2024-08-22 10:33:20|15557.33|15477.33|15560.28|15480.28|15560.55|15480.55|15557.33|15477.33|10
1724322810000|2024-08-22 10:33:30|15560.24|15480.24|15560.79|15480.79|15560.79|15480.79|15560.12|15480.12|10
1724322820000|2024-08-22 10:33:40|15559.67|15479.67|15559.58|15479.58|15559.67|15479.67|15559.12|15479.12|9
1724322830000|2024-08-22 10:33:50|15559.4|15479.4|15556.33|15476.33|15559.41|15479.41|15556.13|15476.13|10
1724322840000|2024-08-22 10:34:00|15556.32|15476.32|15555.17|15475.17|15556.68|15476.68|15555.17|15475.17|10
1724322850000|2024-08-22 10:34:10|15555.09|15475.09|15556.71|15476.71|15556.86|15476.86|15555.09|15475.09|10
1724322860000|2024-08-22 10:34:20|15558.09|15478.09|15561.97|15481.97|15561.97|15481.97|15558.09|15478.09|10
1724322870000|2024-08-22 10:34:30|15563.12|15483.12|15564.67|15484.67|15564.67|15484.67|15563.12|15483.12|10
1724322880000|2024-08-22 10:34:40|15564.68|15484.68|15565.41|15485.41|15565.63|15485.63|15564.61|15484.61|10
1724322890000|2024-08-22 10:34:50|15565.71|15485.71|15567.03|15487.03|15567.03|15487.03|15565.71|15485.71|9
1724322900000|2024-08-22 10:35:00|15566.91|15486.91|15566.53|15486.53|15567.48|15487.48|15566.53|15486.53|10
1724322910000|2024-08-22 10:35:10|15566.87|15486.87|15565.08|15485.08|15566.87|15486.87|15564.98|15484.98|10
1724322920000|2024-08-22 10:35:20|15565.3|15485.3|15566.52|15486.52|15566.52|15486.52|15565.3|15485.3|10
1724322930000|2024-08-22 10:35:30|15566.23|15486.23|15566.15|15486.15|15566.76|15486.76|15566.15|15486.15|10
1724322940000|2024-08-22 10:35:40|15566.34|15486.34|15566.47|15486.47|15566.47|15486.47|15566.21|15486.21|8
1724322950000|2024-08-22 10:35:50|15566.51|15486.51|15565.25|15485.25|15566.51|15486.51|15565.19|15485.19|10
1724322960000|2024-08-22 10:36:00|15565.05|15485.05|15565.66|15485.66|15565.77|15485.77|15565.05|15485.05|10
1724322970000|2024-08-22 10:36:10|15565.42|15485.42|15567.88|15487.88|15567.88|15487.88|15565.26|15485.26|10
1724322980000|2024-08-22 10:36:20|15567.47|15487.47|15568.33|15488.33|15568.51|15488.51|15567.47|15487.47|10
1724322990000|2024-08-22 10:36:30|15567.9|15487.9|15566.79|15486.79|15567.9|15487.9|15566.77|15486.77|10
1724323000000|2024-08-22 10:36:40|15566.84|15486.84|15562.79|15482.79|15566.84|15486.84|15562.79|15482.79|10
1724323010000|2024-08-22 10:36:50|15562.74|15482.74|15562.86|15482.86|15563.71|15483.71|15562.74|15482.74|10
1724323020000|2024-08-22 10:37:00|15562.75|15482.75|15561.42|15481.42|15562.75|15482.75|15560.35|15480.35|10
1724323030000|2024-08-22 10:37:10|15561.84|15481.84|15563.63|15483.63|15563.63|15483.63|15561.84|15481.84|9
1724323040000|2024-08-22 10:37:20|15563.69|15483.69|15563.47|15483.47|15563.97|15483.97|15563.39|15483.39|10
1724323050000|2024-08-22 10:37:30|15563.36|15483.36|15562.21|15482.21|15563.36|15483.36|15562.21|15482.21|10
1724323060000|2024-08-22 10:37:40|15562.12|15482.12|15562.74|15482.74|15562.75|15482.75|15562.02|15482.02|8
1724323070000|2024-08-22 10:37:50|15562.75|15482.75|15562.01|15482.01|15562.75|15482.75|15561.85|15481.85|10
1724323080000|2024-08-22 10:38:00|15562.03|15482.03|15562.12|15482.12|15562.27|15482.27|15562.03|15482.03|10
1724323090000|2024-08-22 10:38:10|15561.98|15481.98|15562.5|15482.5|15562.5|15482.5|15561.97|15481.97|10
1724323100000|2024-08-22 10:38:20|15562.65|15482.65|15562.72|15482.72|15562.72|15482.72|15562.63|15482.63|10
1724323110000|2024-08-22 10:38:30|15562.89|15482.89|15562.15|15482.15|15562.89|15482.89|15562.07|15482.07|10
1724323120000|2024-08-22 10:38:40|15562.07|15482.07|15558.98|15478.98|15562.07|15482.07|15558.98|15478.98|10
1724323130000|2024-08-22 10:38:50|15558.92|15478.92|15559|15479|15559.41|15479.41|15558.57|15478.57|10
1724323140000|2024-08-22 10:39:00|15559.01|15479.01|15559.82|15479.82|15559.87|15479.87|15559.01|15479.01|10
1724323150000|2024-08-22 10:39:10|15559.68|15479.68|15559.08|15479.08|15559.74|15479.74|15559.08|15479.08|10
1724323160000|2024-08-22 10:39:20|15559.2|15479.2|15558.88|15478.88|15559.31|15479.31|15558.83|15478.83|10
1724323170000|2024-08-22 10:39:30|15558.63|15478.63|15559.32|15479.32|15559.32|15479.32|15558.63|15478.63|10
1724323180000|2024-08-22 10:39:40|15559.31|15479.31|15558.96|15478.96|15559.67|15479.67|15558.96|15478.96|10
1724323190000|2024-08-22 10:39:50|15560.11|15480.11|15560.43|15480.43|15560.52|15480.52|15560.06|15480.06|10
1724323200000|2024-08-22 10:40:00|15560.42|15480.42|15559.6|15479.6|15560.42|15480.42|15559.52|15479.52|9
1724323210000|2024-08-22 10:40:10|15559.54|15479.54|15559.98|15479.98|15559.99|15479.99|15559.51|15479.51|9
1724323220000|2024-08-22 10:40:20|15560.29|15480.29|15561.95|15481.95|15561.95|15481.95|15560.29|15480.29|10
1724323230000|2024-08-22 10:40:30|15561.97|15481.97|15561.84|15481.84|15561.97|15481.97|15560.26|15480.26|9
1724323240000|2024-08-22 10:40:40|15562.43|15482.43|15565.04|15485.04|15565.04|15485.04|15562.43|15482.43|10
1724323250000|2024-08-22 10:40:50|15566.13|15486.13|15571.93|15491.93|15571.93|15491.93|15566.13|15486.13|10
1724323260000|2024-08-22 10:41:00|15572.32|15492.32|15573.25|15493.25|15573.3|15493.3|15572.32|15492.32|9
1724323270000|2024-08-22 10:41:10|15573.38|15493.38|15574.68|15494.68|15574.99|15494.99|15573.38|15493.38|10
1724323280000|2024-08-22 10:41:20|15574.88|15494.88|15575.44|15495.44|15575.45|15495.45|15574.44|15494.44|9
1724323290000|2024-08-22 10:41:30|15575.48|15495.48|15579.81|15499.81|15579.81|15499.81|15575.48|15495.48|10
1724323300000|2024-08-22 10:41:40|15580.08|15500.08|15581.01|15501.01|15581.76|15501.76|15580.08|15500.08|10
1724323310000|2024-08-22 10:41:50|15581.19|15501.19|15579.27|15499.27|15581.29|15501.29|15579.13|15499.13|10
1724323320000|2024-08-22 10:42:00|15579.28|15499.28|15579.84|15499.84|15579.84|15499.84|15579.28|15499.28|8
1724323330000|2024-08-22 10:42:10|15579.91|15499.91|15583.37|15503.37|15583.37|15503.37|15579.82|15499.82|10
1724323340000|2024-08-22 10:42:20|15583.61|15503.61|15584.08|15504.08|15584.63|15504.63|15583.1|15503.1|10
1724323350000|2024-08-22 10:42:30|15584.48|15504.48|15584.8|15504.8|15584.96|15504.96|15584.41|15504.41|10
1724323360000|2024-08-22 10:42:40|15584.72|15504.72|15584.85|15504.85|15584.85|15504.85|15584.47|15504.47|7
1724323370000|2024-08-22 10:42:50|15585.07|15505.07|15583.27|15503.27|15585.33|15505.33|15583.27|15503.27|10
1724323380000|2024-08-22 10:43:00|15583.16|15503.16|15582.07|15502.07|15583.43|15503.43|15582.07|15502.07|10
1724323390000|2024-08-22 10:43:10|15581.78|15501.78|15580.08|15500.08|15581.78|15501.78|15579.72|15499.72|10
1724323400000|2024-08-22 10:43:20|15579.81|15499.81|15580.21|15500.21|15580.21|15500.21|15579.58|15499.58|10
1724323410000|2024-08-22 10:43:30|15580.25|15500.25|15578.81|15498.81|15580.46|15500.46|15578.25|15498.25|10
1724323420000|2024-08-22 10:43:40|15578.77|15498.77|15578.97|15498.97|15578.97|15498.97|15578.69|15498.69|9
1724323430000|2024-08-22 10:43:50|15579.01|15499.01|15579.55|15499.55|15579.61|15499.61|15579.01|15499.01|10
1724323440000|2024-08-22 10:44:00|15579.85|15499.85|15580.98|15500.98|15580.98|15500.98|15579.85|15499.85|9
1724323450000|2024-08-22 10:44:10|15581|15501|15580.58|15500.58|15581.51|15501.51|15580.03|15500.03|10
1724323460000|2024-08-22 10:44:20|15580.71|15500.71|15583.29|15503.29|15583.29|15503.29|15580.71|15500.71|10
1724323470000|2024-08-22 10:44:30|15583.57|15503.57|15583.26|15503.26|15583.57|15503.57|15582.64|15502.64|10
1724323480000|2024-08-22 10:44:40|15583.23|15503.23|15584.46|15504.46|15584.46|15504.46|15582.21|15502.21|9
1724323490000|2024-08-22 10:44:50|15584.29|15504.29|15584.11|15504.11|15584.29|15504.29|15583.74|15503.74|10
1724323500000|2024-08-22 10:45:00|15584.4|15504.4|15584.68|15504.68|15584.68|15504.68|15584|15504|10
1724323510000|2024-08-22 10:45:10|15584.71|15504.71|15584.87|15504.87|15585.02|15505.02|15584.71|15504.71|10
1724323520000|2024-08-22 10:45:20|15585.79|15505.79|15583.66|15503.66|15585.79|15505.79|15582.92|15502.92|10
1724323530000|2024-08-22 10:45:30|15583.28|15503.28|15582.04|15502.04|15584.15|15504.15|15582.04|15502.04|10
1724323540000|2024-08-22 10:45:40|15582.96|15502.96|15583.77|15503.77|15583.91|15503.91|15582.96|15502.96|9
1724323550000|2024-08-22 10:45:50|15583.53|15503.53|15581.31|15501.31|15583.53|15503.53|15581.31|15501.31|9
1724323560000|2024-08-22 10:46:00|15581.32|15501.32|15582.93|15502.93|15583.19|15503.19|15581.32|15501.32|9
1724323570000|2024-08-22 10:46:10|15583.11|15503.11|15582.75|15502.75|15583.2|15503.2|15582.59|15502.59|9
1724323580000|2024-08-22 10:46:20|15583.81|15503.81|15585.47|15505.47|15585.47|15505.47|15583.81|15503.81|10
1724323590000|2024-08-22 10:46:30|15584.55|15504.55|15586.55|15506.55|15586.55|15506.55|15583.92|15503.92|10
1724323600000|2024-08-22 10:46:40|15586.74|15506.74|15586.06|15506.06|15586.83|15506.83|15585.81|15505.81|10
1724323610000|2024-08-22 10:46:50|15586.03|15506.03|15585.29|15505.29|15586.03|15506.03|15585.08|15505.08|10
1724323620000|2024-08-22 10:47:00|15585.2|15505.2|15585.69|15505.69|15585.8|15505.8|15585.08|15505.08|10
1724323630000|2024-08-22 10:47:10|15585.91|15505.91|15586.79|15506.79|15586.82|15506.82|15585.91|15505.91|9
1724323640000|2024-08-22 10:47:20|15587.29|15507.29|15586.83|15506.83|15588.01|15508.01|15586.83|15506.83|10
1724323650000|2024-08-22 10:47:30|15586.85|15506.85|15588.21|15508.21|15588.21|15508.21|15586.85|15506.85|9
1724323660000|2024-08-22 10:47:40|15587.86|15507.86|15587.39|15507.39|15587.99|15507.99|15587.39|15507.39|10
1724323670000|2024-08-22 10:47:50|15587.38|15507.38|15587.67|15507.67|15587.84|15507.84|15587.38|15507.38|10
1724323680000|2024-08-22 10:48:00|15587.74|15507.74|15590.73|15510.73|15590.73|15510.73|15587.74|15507.74|10
1724323690000|2024-08-22 10:48:10|15590.94|15510.94|15591.4|15511.4|15591.46|15511.46|15590.94|15510.94|8
1724323700000|2024-08-22 10:48:20|15591.58|15511.58|15592.01|15512.01|15592.01|15512.01|15591.57|15511.57|9
1724323710000|2024-08-22 10:48:30|15591.98|15511.98|15592.33|15512.33|15592.33|15512.33|15591.72|15511.72|10
1724323720000|2024-08-22 10:48:40|15592.42|15512.42|15592.5|15512.5|15593.2|15513.2|15592.2|15512.2|10
1724323730000|2024-08-22 10:48:50|15592.73|15512.73|15593.13|15513.13|15593.33|15513.33|15592.73|15512.73|10
1724323740000|2024-08-22 10:49:00|15593.27|15513.27|15594.56|15514.56|15594.56|15514.56|15593.21|15513.21|8
1724323750000|2024-08-22 10:49:10|15594.74|15514.74|15593.91|15513.91|15594.74|15514.74|15593.91|15513.91|10
1724323760000|2024-08-22 10:49:20|15593.78|15513.78|15592.91|15512.91|15593.78|15513.78|15592.29|15512.29|10
1724323770000|2024-08-22 10:49:30|15592.88|15512.88|15592.14|15512.14|15592.88|15512.88|15591.46|15511.46|9
1724323780000|2024-08-22 10:49:40|15592.18|15512.18|15592.42|15512.42|15592.45|15512.45|15591.9|15511.9|8
1724323790000|2024-08-22 10:49:50|15592.4|15512.4|15593.25|15513.25|15593.25|15513.25|15592.17|15512.17|10
1724323800000|2024-08-22 10:50:00|15593.31|15513.31|15590.67|15510.67|15593.53|15513.53|15590.55|15510.55|10
1724323810000|2024-08-22 10:50:10|15590.63|15510.63|15590.61|15510.61|15590.63|15510.63|15590.3|15510.3|10
1724323820000|2024-08-22 10:50:20|15590.73|15510.73|15589.77|15509.77|15590.73|15510.73|15589.48|15509.48|10
1724323830000|2024-08-22 10:50:30|15589.69|15509.69|15589.29|15509.29|15589.69|15509.69|15589.29|15509.29|9
1724323840000|2024-08-22 10:50:40|15589.16|15509.16|15590.16|15510.16|15590.16|15510.16|15588.83|15508.83|9
1724323850000|2024-08-22 10:50:50|15590.38|15510.38|15591.99|15511.99|15592.21|15512.21|15590.38|15510.38|10
1724323860000|2024-08-22 10:51:00|15592.23|15512.23|15593.59|15513.59|15593.59|15513.59|15592.23|15512.23|10
1724323870000|2024-08-22 10:51:10|15593.76|15513.76|15594.12|15514.12|15594.12|15514.12|15593.76|15513.76|6
1724323880000|2024-08-22 10:51:20|15593.59|15513.59|15592.2|15512.2|15593.59|15513.59|15592.2|15512.2|10
1724323890000|2024-08-22 10:51:30|15592.13|15512.13|15590.92|15510.92|15592.13|15512.13|15590.92|15510.92|10
1724323900000|2024-08-22 10:51:40|15590.71|15510.71|15592.71|15512.71|15592.71|15512.71|15590.38|15510.38|10
1724323910000|2024-08-22 10:51:50|15593.28|15513.28|15592.69|15512.69|15593.46|15513.46|15592.69|15512.69|10
1724323920000|2024-08-22 10:52:00|15592.73|15512.73|15588.13|15508.13|15592.76|15512.76|15588.13|15508.13|10
1724323930000|2024-08-22 10:52:10|15587.94|15507.94|15583.79|15503.79|15587.94|15507.94|15583.79|15503.79|10
1724323940000|2024-08-22 10:52:20|15583.73|15503.73|15585.08|15505.08|15585.08|15505.08|15582.59|15502.59|8
1724323950000|2024-08-22 10:52:30|15585.91|15505.91|15587.34|15507.34|15587.34|15507.34|15585.91|15505.91|9
1724323960000|2024-08-22 10:52:40|15587.47|15507.47|15587.56|15507.56|15587.77|15507.77|15586.32|15506.32|10
1724323970000|2024-08-22 10:52:50|15587.6|15507.6|15589.75|15509.75|15589.75|15509.75|15587.6|15507.6|10
1724323980000|2024-08-22 10:53:00|15589.94|15509.94|15592.07|15512.07|15592.07|15512.07|15589.76|15509.76|10
1724323990000|2024-08-22 10:53:10|15591.48|15511.48|15591.38|15511.38|15592.93|15512.93|15591.38|15511.38|9
1724324000000|2024-08-22 10:53:20|15590.53|15510.53|15590.02|15510.02|15590.57|15510.57|15590.02|15510.02|10
1724324010000|2024-08-22 10:53:30|15590.19|15510.19|15590.46|15510.46|15590.54|15510.54|15590.19|15510.19|8
1724324020000|2024-08-22 10:53:40|15590.58|15510.58|15590.67|15510.67|15591.12|15511.12|15590.58|15510.58|9
1724324030000|2024-08-22 10:53:50|15590.64|15510.64|15590.51|15510.51|15590.64|15510.64|15589.42|15509.42|10
1724324040000|2024-08-22 10:54:00|15590.37|15510.37|15591.73|15511.73|15591.89|15511.89|15590.31|15510.31|10
1724324050000|2024-08-22 10:54:10|15591.69|15511.69|15593.23|15513.23|15595.16|15515.16|15591.69|15511.69|10
1724324060000|2024-08-22 10:54:20|15592.8|15512.8|15593.41|15513.41|15593.41|15513.41|15592.74|15512.74|10
1724324070000|2024-08-22 10:54:30|15593.65|15513.65|15593.87|15513.87|15593.87|15513.87|15592.84|15512.84|9
1724324080000|2024-08-22 10:54:40|15593.97|15513.97|15595.5|15515.5|15595.5|15515.5|15593.97|15513.97|10
1724324090000|2024-08-22 10:54:50|15595.55|15515.55|15596.97|15516.97|15596.97|15516.97|15595.55|15515.55|10
1724324100000|2024-08-22 10:55:00|15596.98|15516.98|15599.07|15519.07|15599.07|15519.07|15596.96|15516.96|10
1724324110000|2024-08-22 10:55:10|15599.01|15519.01|15600.09|15520.09|15600.12|15520.12|15599|15519|9
1724324120000|2024-08-22 10:55:20|15600.13|15520.13|15600.99|15520.99|15601.61|15521.61|15600.1|15520.1|10
1724324130000|2024-08-22 10:55:30|15600.92|15520.92|15602.49|15522.49|15602.49|15522.49|15600.92|15520.92|10
1724324140000|2024-08-22 10:55:40|15602.26|15522.26|15600.61|15520.61|15602.26|15522.26|15600.44|15520.44|9
1724324150000|2024-08-22 10:55:50|15601.37|15521.37|15604.71|15524.71|15605.75|15525.75|15601.37|15521.37|10
1724324160000|2024-08-22 10:56:00|15603.77|15523.77|15602.71|15522.71|15603.77|15523.77|15602.54|15522.54|9
1724324170000|2024-08-22 10:56:10|15602.73|15522.73|15604|15524|15604|15524|15602.36|15522.36|10
1724324180000|2024-08-22 10:56:20|15604.02|15524.02|15599.43|15519.43|15604.02|15524.02|15599.43|15519.43|10
1724324190000|2024-08-22 10:56:30|15598.93|15518.93|15600.64|15520.64|15600.64|15520.64|15598.52|15518.52|10
1724324200000|2024-08-22 10:56:40|15600.5|15520.5|15600.47|15520.47|15600.5|15520.5|15600.3|15520.3|9
1724324210000|2024-08-22 10:56:50|15600.48|15520.48|15602.23|15522.23|15602.23|15522.23|15600.48|15520.48|8
1724324220000|2024-08-22 10:57:00|15602.54|15522.54|15603.43|15523.43|15603.75|15523.75|15602.54|15522.54|10
1724324230000|2024-08-22 10:57:10|15604.42|15524.42|15607.78|15527.78|15607.78|15527.78|15604.42|15524.42|10
1724324240000|2024-08-22 10:57:20|15607.85|15527.85|15607.86|15527.86|15607.86|15527.86|15606.98|15526.98|10
1724324250000|2024-08-22 10:57:30|15607.47|15527.47|15607.07|15527.07|15607.47|15527.47|15606.73|15526.73|10
1724324260000|2024-08-22 10:57:40|15607.89|15527.89|15610.65|15530.65|15611.32|15531.32|15607.89|15527.89|9
1724324270000|2024-08-22 10:57:50|15610.75|15530.75|15611.07|15531.07|15611.07|15531.07|15610.73|15530.73|10
1724324280000|2024-08-22 10:58:00|15611.11|15531.11|15612.97|15532.97|15613.3|15533.3|15611.11|15531.11|8
1724324290000|2024-08-22 10:58:10|15612.98|15532.98|15613.92|15533.92|15614.05|15534.05|15612.98|15532.98|10
1724324300000|2024-08-22 10:58:20|15613.25|15533.25|15616.92|15536.92|15616.92|15536.92|15613.25|15533.25|9
1724324310000|2024-08-22 10:58:30|15617.05|15537.05|15620.62|15540.62|15620.62|15540.62|15616.82|15536.82|9
1724324320000|2024-08-22 10:58:40|15622.03|15542.03|15620.82|15540.82|15623|15543|15620.82|15540.82|10
1724324330000|2024-08-22 10:58:50|15620.76|15540.76|15621.01|15541.01|15621.18|15541.18|15620.16|15540.16|10
1724324340000|2024-08-22 10:59:00|15620.91|15540.91|15619.91|15539.91|15620.91|15540.91|15619.64|15539.64|10
1724324350000|2024-08-22 10:59:10|15619.92|15539.92|15617.92|15537.92|15619.92|15539.92|15617.42|15537.42|10
1724324360000|2024-08-22 10:59:20|15618.06|15538.06|15618.08|15538.08|15618.09|15538.09|15616.81|15536.81|10
1724324370000|2024-08-22 10:59:30|15618.4|15538.4|15617.17|15537.17|15618.4|15538.4|15617.17|15537.17|10
1724324380000|2024-08-22 10:59:40|15617.26|15537.26|15616.99|15536.99|15617.55|15537.55|15616.99|15536.99|10
1724324390000|2024-08-22 10:59:50|15616.9|15536.9|15616.55|15536.55|15616.9|15536.9|15616.53|15536.53|8
1724324400000|2024-08-22 11:00:00|15616.49|15536.49|15616.86|15536.86|15617.47|15537.47|15616.49|15536.49|10
1724324410000|2024-08-22 11:00:10|15616.76|15536.76|15618.98|15538.98|15619.02|15539.02|15616.67|15536.67|9
1724324420000|2024-08-22 11:00:20|15619.23|15539.23|15618.54|15538.54|15619.42|15539.42|15618.54|15538.54|9
1724324430000|2024-08-22 11:00:30|15617.71|15537.71|15615.87|15535.87|15617.71|15537.71|15615.54|15535.54|10
1724324440000|2024-08-22 11:00:40|15615.77|15535.77|15617.41|15537.41|15617.41|15537.41|15615.68|15535.68|10
1724324450000|2024-08-22 11:00:50|15617.76|15537.76|15617.27|15537.27|15618.05|15538.05|15616.8|15536.8|10
1724324460000|2024-08-22 11:01:00|15617.03|15537.03|15616.39|15536.39|15617.79|15537.79|15616.33|15536.33|10
1724324470000|2024-08-22 11:01:10|15616.01|15536.01|15613.3|15533.3|15616.01|15536.01|15613.3|15533.3|10
1724324480000|2024-08-22 11:01:20|15612.06|15532.06|15607.42|15527.42|15612.06|15532.06|15606.81|15526.81|10
1724324490000|2024-08-22 11:01:30|15607.39|15527.39|15606.65|15526.65|15607.39|15527.39|15606.18|15526.18|10
1724324500000|2024-08-22 11:01:40|15606.66|15526.66|15603.76|15523.76|15607.09|15527.09|15603.76|15523.76|10
1724324510000|2024-08-22 11:01:50|15603.77|15523.77|15602.02|15522.02|15603.77|15523.77|15602.02|15522.02|10
1724324520000|2024-08-22 11:02:00|15601.73|15521.73|15601.58|15521.58|15601.78|15521.78|15600.76|15520.76|9
1724324530000|2024-08-22 11:02:10|15600.49|15520.49|15599.77|15519.77|15600.49|15520.49|15599.54|15519.54|8
1724324540000|2024-08-22 11:02:20|15599.93|15519.93|15599|15519|15599.93|15519.93|15598.88|15518.88|10
1724324550000|2024-08-22 11:02:30|15598.91|15518.91|15596.53|15516.53|15598.91|15518.91|15596.53|15516.53|10
1724324560000|2024-08-22 11:02:40|15596.32|15516.32|15595.53|15515.53|15596.32|15516.32|15595.53|15515.53|10
1724324570000|2024-08-22 11:02:50|15595.58|15515.58|15597.09|15517.09|15597.1|15517.1|15595.58|15515.58|10
1724324580000|2024-08-22 11:03:00|15597.06|15517.06|15595|15515|15597.07|15517.07|15594.95|15514.95|10
1724324590000|2024-08-22 11:03:10|15594.84|15514.84|15596.42|15516.42|15596.42|15516.42|15593.91|15513.91|10
1724324600000|2024-08-22 11:03:20|15596.57|15516.57|15596.9|15516.9|15597.24|15517.24|15596.57|15516.57|9
1724324610000|2024-08-22 11:03:30|15596.8|15516.8|15594.48|15514.48|15596.8|15516.8|15594.48|15514.48|10
1724324620000|2024-08-22 11:03:40|15593.98|15513.98|15593.6|15513.6|15593.98|15513.98|15593.33|15513.33|10
1724324630000|2024-08-22 11:03:50|15593.7|15513.7|15593.66|15513.66|15593.7|15513.7|15593.38|15513.38|9
1724324640000|2024-08-22 11:04:00|15593.17|15513.17|15592.91|15512.91|15593.43|15513.43|15592.91|15512.91|10
1724324650000|2024-08-22 11:04:10|15592.82|15512.82|15591.04|15511.04|15592.82|15512.82|15591.04|15511.04|10
1724324660000|2024-08-22 11:04:20|15590|15510|15589.95|15509.95|15590|15510|15589.16|15509.16|10
1724324670000|2024-08-22 11:04:30|15589.71|15509.71|15589.58|15509.58|15589.71|15509.71|15588.98|15508.98|10
1724324680000|2024-08-22 11:04:40|15589.76|15509.76|15591.45|15511.45|15591.45|15511.45|15589.66|15509.66|9
1724324690000|2024-08-22 11:04:50|15591.44|15511.44|15590.19|15510.19|15591.69|15511.69|15590.19|15510.19|9
1724324700000|2024-08-22 11:05:00|15590.02|15510.02|15589.02|15509.02|15590.02|15510.02|15588.08|15508.08|10
1724324710000|2024-08-22 11:05:10|15589.33|15509.33|15586.81|15506.81|15589.41|15509.41|15586.81|15506.81|10
1724324720000|2024-08-22 11:05:20|15586.58|15506.58|15583.83|15503.83|15586.58|15506.58|15583.6|15503.6|10
1724324730000|2024-08-22 11:05:30|15584.16|15504.16|15585.51|15505.51|15585.51|15505.51|15584.16|15504.16|10
1724324740000|2024-08-22 11:05:40|15585.89|15505.89|15584.5|15504.5|15585.98|15505.98|15584.45|15504.45|10
1724324750000|2024-08-22 11:05:50|15584.51|15504.51|15582.68|15502.68|15584.51|15504.51|15582.68|15502.68|10
1724324760000|2024-08-22 11:06:00|15582.02|15502.02|15580.76|15500.76|15582.15|15502.15|15580.35|15500.35|10
1724324770000|2024-08-22 11:06:10|15580.77|15500.77|15577.77|15497.77|15580.77|15500.77|15577.77|15497.77|10
1724324780000|2024-08-22 11:06:20|15577.81|15497.81|15576.95|15496.95|15577.81|15497.81|15576.95|15496.95|10
1724324790000|2024-08-22 11:06:30|15577.54|15497.54|15578|15498|15579.29|15499.29|15577.54|15497.54|9
1724324800000|2024-08-22 11:06:40|15578.13|15498.13|15576.79|15496.79|15578.17|15498.17|15576.72|15496.72|10
1724324810000|2024-08-22 11:06:50|15576.49|15496.49|15576.86|15496.86|15577.07|15497.07|15576.28|15496.28|10
1724324820000|2024-08-22 11:07:00|15576.7|15496.7|15575.67|15495.67|15576.7|15496.7|15575.59|15495.59|10
1724324830000|2024-08-22 11:07:10|15575.68|15495.68|15573.25|15493.25|15575.68|15495.68|15573.25|15493.25|10
1724324840000|2024-08-22 11:07:20|15572.91|15492.91|15571.99|15491.99|15572.91|15492.91|15571.52|15491.52|10
1724324850000|2024-08-22 11:07:30|15571.77|15491.77|15572.34|15492.34|15572.34|15492.34|15571.77|15491.77|10
1724324860000|2024-08-22 11:07:40|15572.35|15492.35|15574.88|15494.88|15574.88|15494.88|15572.31|15492.31|10
1724324870000|2024-08-22 11:07:50|15575.52|15495.52|15580.12|15500.12|15580.12|15500.12|15575.52|15495.52|10
1724324880000|2024-08-22 11:08:00|15580.14|15500.14|15581.25|15501.25|15581.37|15501.37|15580.14|15500.14|10
1724324890000|2024-08-22 11:08:10|15581.18|15501.18|15581.92|15501.92|15581.92|15501.92|15581|15501|9
1724324900000|2024-08-22 11:08:20|15581.88|15501.88|15581.47|15501.47|15583.61|15503.61|15581.47|15501.47|10
1724324910000|2024-08-22 11:08:30|15581.33|15501.33|15581.95|15501.95|15582.02|15502.02|15580.63|15500.63|10
1724324920000|2024-08-22 11:08:40|15581.57|15501.57|15580.37|15500.37|15581.57|15501.57|15580.37|15500.37|10
1724324930000|2024-08-22 11:08:50|15580.47|15500.47|15580.19|15500.19|15580.47|15500.47|15579.53|15499.53|9
1724324940000|2024-08-22 11:09:00|15579.8|15499.8|15580.96|15500.96|15580.96|15500.96|15579.45|15499.45|10
1724324950000|2024-08-22 11:09:10|15581.6|15501.6|15586.19|15506.19|15586.19|15506.19|15581.6|15501.6|10
1724324960000|2024-08-22 11:09:20|15586.66|15506.66|15587.15|15507.15|15588.08|15508.08|15586.66|15506.66|10
1724324970000|2024-08-22 11:09:30|15587.03|15507.03|15587.6|15507.6|15587.6|15507.6|15586.81|15506.81|9
1724324980000|2024-08-22 11:09:40|15587.39|15507.39|15587.1|15507.1|15587.89|15507.89|15587.1|15507.1|10
1724324990000|2024-08-22 11:09:50|15586.18|15506.18|15586.8|15506.8|15587.61|15507.61|15586.18|15506.18|10
1724325000000|2024-08-22 11:10:00|15587.22|15507.22|15585.57|15505.57|15587.44|15507.44|15585.57|15505.57|9
1724325010000|2024-08-22 11:10:10|15586.62|15506.62|15588.18|15508.18|15588.26|15508.26|15586.62|15506.62|10
1724325020000|2024-08-22 11:10:20|15588.29|15508.29|15588.76|15508.76|15589.02|15509.02|15588.28|15508.28|9
1724325030000|2024-08-22 11:10:30|15588.75|15508.75|15589.27|15509.27|15589.27|15509.27|15588.7|15508.7|9
1724325040000|2024-08-22 11:10:40|15589.4|15509.4|15589.32|15509.32|15589.6|15509.6|15589.32|15509.32|9
1724325050000|2024-08-22 11:10:50|15589.5|15509.5|15588.73|15508.73|15589.58|15509.58|15587.84|15507.84|10
1724325060000|2024-08-22 11:11:00|15588.78|15508.78|15589.62|15509.62|15589.78|15509.78|15588.61|15508.61|9
1724325070000|2024-08-22 11:11:10|15590.71|15510.71|15589.57|15509.57|15590.71|15510.71|15588.68|15508.68|10
1724325080000|2024-08-22 11:11:20|15589.67|15509.67|15588.73|15508.73|15589.67|15509.67|15588.73|15508.73|9
1724325090000|2024-08-22 11:11:30|15588.67|15508.67|15588.78|15508.78|15588.86|15508.86|15588.62|15508.62|7
1724325100000|2024-08-22 11:11:40|15588.75|15508.75|15588.92|15508.92|15588.92|15508.92|15588.61|15508.61|7
1724325110000|2024-08-22 11:11:50|15589.24|15509.24|15588.37|15508.37|15589.7|15509.7|15588.05|15508.05|10
1724325120000|2024-08-22 11:12:00|15588.41|15508.41|15588.06|15508.06|15588.49|15508.49|15588.04|15508.04|10
1724325130000|2024-08-22 11:12:10|15588.2|15508.2|15589.2|15509.2|15589.2|15509.2|15588.18|15508.18|10
1724325140000|2024-08-22 11:12:20|15589.25|15509.25|15589.85|15509.85|15590|15510|15589.25|15509.25|10
1724325150000|2024-08-22 11:12:30|15589.79|15509.79|15588.88|15508.88|15590.29|15510.29|15588.88|15508.88|9
1724325160000|2024-08-22 11:12:40|15588.82|15508.82|15588.63|15508.63|15588.88|15508.88|15588.57|15508.57|10
1724325170000|2024-08-22 11:12:50|15588.41|15508.41|15585.24|15505.24|15588.41|15508.41|15585.24|15505.24|10
1724325180000|2024-08-22 11:13:00|15584.98|15504.98|15585.38|15505.38|15585.38|15505.38|15583.86|15503.86|9
1724325190000|2024-08-22 11:13:10|15585.75|15505.75|15590.38|15510.38|15590.96|15510.96|15585.56|15505.56|10
1724325200000|2024-08-22 11:13:20|15590.36|15510.36|15589.73|15509.73|15591.51|15511.51|15589.73|15509.73|10
1724325210000|2024-08-22 11:13:30|15589.51|15509.51|15589.2|15509.2|15589.91|15509.91|15589.2|15509.2|8
1724325220000|2024-08-22 11:13:40|15588.75|15508.75|15589.96|15509.96|15589.99|15509.99|15588.22|15508.22|9
1724325230000|2024-08-22 11:13:50|15589.86|15509.86|15588.83|15508.83|15589.91|15509.91|15588.83|15508.83|10
1724325240000|2024-08-22 11:14:00|15588.8|15508.8|15591.85|15511.85|15591.85|15511.85|15588.8|15508.8|10
1724325250000|2024-08-22 11:14:10|15591.9|15511.9|15592.62|15512.62|15592.91|15512.91|15591.9|15511.9|10
1724325260000|2024-08-22 11:14:20|15592.65|15512.65|15593.89|15513.89|15594.06|15514.06|15592.65|15512.65|10
1724325270000|2024-08-22 11:14:30|15593.88|15513.88|15593.31|15513.31|15593.88|15513.88|15593.31|15513.31|9
1724325280000|2024-08-22 11:14:40|15592.71|15512.71|15591.35|15511.35|15592.71|15512.71|15591.35|15511.35|10
1724325290000|2024-08-22 11:14:50|15591.47|15511.47|15590.79|15510.79|15591.47|15511.47|15590.79|15510.79|9
1724325300000|2024-08-22 11:15:00|15590.74|15510.74|15591.07|15511.07|15591.27|15511.27|15590.51|15510.51|10
1724325310000|2024-08-22 11:15:10|15591.03|15511.03|15590.19|15510.19|15591.26|15511.26|15590.19|15510.19|10
1724325320000|2024-08-22 11:15:20|15590.37|15510.37|15592.76|15512.76|15592.76|15512.76|15590.37|15510.37|10
1724325330000|2024-08-22 11:15:30|15591.97|15511.97|15590.37|15510.37|15591.97|15511.97|15590.37|15510.37|10
1724325340000|2024-08-22 11:15:40|15589.86|15509.86|15591.43|15511.43|15592.77|15512.77|15589.86|15509.86|10
1724325350000|2024-08-22 11:15:50|15591.59|15511.59|15592.13|15512.13|15592.13|15512.13|15591.4|15511.4|9
1724325360000|2024-08-22 11:16:00|15592.33|15512.33|15592.31|15512.31|15592.69|15512.69|15590.85|15510.85|10
1724325370000|2024-08-22 11:16:10|15592.92|15512.92|15593.68|15513.68|15593.93|15513.93|15592.92|15512.92|10
1724325380000|2024-08-22 11:16:20|15593.83|15513.83|15590.85|15510.85|15593.9|15513.9|15590.85|15510.85|9
1724325390000|2024-08-22 11:16:30|15590.37|15510.37|15585.12|15505.12|15590.37|15510.37|15585.12|15505.12|10
1724325400000|2024-08-22 11:16:40|15584.93|15504.93|15586.48|15506.48|15586.48|15506.48|15584.93|15504.93|10
1724325410000|2024-08-22 11:16:50|15586.75|15506.75|15587.04|15507.04|15587.04|15507.04|15586.75|15506.75|7
1724325420000|2024-08-22 11:17:00|15587.03|15507.03|15589|15509|15589.09|15509.09|15587|15507|9
1724325430000|2024-08-22 11:17:10|15588.76|15508.76|15589.21|15509.21|15589.21|15509.21|15587.57|15507.57|10
1724325440000|2024-08-22 11:17:20|15589.38|15509.38|15590.85|15510.85|15590.85|15510.85|15589.38|15509.38|9
1724325450000|2024-08-22 11:17:30|15591.48|15511.48|15592.04|15512.04|15592.04|15512.04|15591.48|15511.48|9
1724325460000|2024-08-22 11:17:40|15592.09|15512.09|15590.23|15510.23|15592.3|15512.3|15590.23|15510.23|6
1724325470000|2024-08-22 11:17:50|15589.89|15509.89|15587.84|15507.84|15589.89|15509.89|15587.84|15507.84|9
1724325480000|2024-08-22 11:18:00|15589.55|15509.55|15591.86|15511.86|15591.86|15511.86|15589.55|15509.55|10
1724325490000|2024-08-22 11:18:10|15592.96|15512.96|15594.67|15514.67|15594.67|15514.67|15592.96|15512.96|10
1724325500000|2024-08-22 11:18:20|15594.89|15514.89|15594.13|15514.13|15594.93|15514.93|15594.13|15514.13|8
1724325510000|2024-08-22 11:18:30|15593.87|15513.87|15594.11|15514.11|15594.11|15514.11|15593.84|15513.84|9
1724325520000|2024-08-22 11:18:40|15594.13|15514.13|15594.2|15514.2|15594.71|15514.71|15594.13|15514.13|10
1724325530000|2024-08-22 11:18:50|15593.99|15513.99|15594.02|15514.02|15594.11|15514.11|15593.83|15513.83|10
1724325540000|2024-08-22 11:19:00|15594.27|15514.27|15592.71|15512.71|15594.45|15514.45|15592.71|15512.71|10
1724325550000|2024-08-22 11:19:10|15592.63|15512.63|15590.46|15510.46|15592.67|15512.67|15590.46|15510.46|10
1724325560000|2024-08-22 11:19:20|15591.56|15511.56|15591.11|15511.11|15591.81|15511.81|15591.11|15511.11|8
1724325570000|2024-08-22 11:19:30|15591.36|15511.36|15590.76|15510.76|15591.37|15511.37|15590.57|15510.57|8
1724325580000|2024-08-22 11:19:40|15590.86|15510.86|15591.34|15511.34|15591.35|15511.35|15590.86|15510.86|8
1724325590000|2024-08-22 11:19:50|15591.94|15511.94|15592.15|15512.15|15592.3|15512.3|15591.94|15511.94|6
1724325600000|2024-08-22 11:20:00|15591.63|15511.63|15589.47|15509.47|15591.63|15511.63|15589.47|15509.47|10
1724325610000|2024-08-22 11:20:10|15590.29|15510.29|15588.92|15508.92|15590.7|15510.7|15588.92|15508.92|10
1724325620000|2024-08-22 11:20:20|15588.93|15508.93|15586.12|15506.12|15589.72|15509.72|15586.12|15506.12|10
1724325630000|2024-08-22 11:20:30|15586.05|15506.05|15584.41|15504.41|15586.05|15506.05|15584.41|15504.41|10
1724325640000|2024-08-22 11:20:40|15584.22|15504.22|15582.72|15502.72|15584.22|15504.22|15582.53|15502.53|10
1724325650000|2024-08-22 11:20:50|15583.23|15503.23|15584.92|15504.92|15584.92|15504.92|15583.23|15503.23|10
1724325660000|2024-08-22 11:21:00|15584.34|15504.34|15584.55|15504.55|15584.67|15504.67|15584.33|15504.33|9
1724325670000|2024-08-22 11:21:10|15584.56|15504.56|15584.07|15504.07|15584.56|15504.56|15584.07|15504.07|9
1724325680000|2024-08-22 11:21:20|15584.21|15504.21|15586.91|15506.91|15586.91|15506.91|15584.08|15504.08|10
1724325690000|2024-08-22 11:21:30|15587.1|15507.1|15587.48|15507.48|15587.54|15507.54|15587.1|15507.1|10
1724325700000|2024-08-22 11:21:40|15587.46|15507.46|15587.72|15507.72|15587.93|15507.93|15587.46|15507.46|8
1724325710000|2024-08-22 11:21:50|15587.62|15507.62|15585.31|15505.31|15587.62|15507.62|15585.3|15505.3|9
1724325720000|2024-08-22 11:22:00|15584.93|15504.93|15585.26|15505.26|15585.26|15505.26|15583.25|15503.25|10
1724325730000|2024-08-22 11:22:10|15585.16|15505.16|15586|15506|15586|15506|15585.03|15505.03|10
1724325740000|2024-08-22 11:22:20|15585.53|15505.53|15585.71|15505.71|15586.54|15506.54|15585.53|15505.53|10
1724325750000|2024-08-22 11:22:30|15585.96|15505.96|15585.34|15505.34|15585.96|15505.96|15585.34|15505.34|8
1724325760000|2024-08-22 11:22:40|15585.36|15505.36|15584.35|15504.35|15585.78|15505.78|15584.35|15504.35|10
1724325770000|2024-08-22 11:22:50|15584.63|15504.63|15586.74|15506.74|15586.74|15506.74|15584.31|15504.31|9
1724325780000|2024-08-22 11:23:00|15586.78|15506.78|15586.65|15506.65|15588.15|15508.15|15586.65|15506.65|10
1724325790000|2024-08-22 11:23:10|15586.71|15506.71|15587.28|15507.28|15587.28|15507.28|15586.71|15506.71|7
1724325800000|2024-08-22 11:23:20|15587.6|15507.6|15588.01|15508.01|15588.22|15508.22|15587.6|15507.6|10
1724325810000|2024-08-22 11:23:30|15587.99|15507.99|15590.04|15510.04|15590.04|15510.04|15587.49|15507.49|10
1724325820000|2024-08-22 11:23:40|15590.16|15510.16|15590.84|15510.84|15591.08|15511.08|15590.16|15510.16|10
1724325830000|2024-08-22 11:23:50|15590.82|15510.82|15591.05|15511.05|15591.63|15511.63|15590.48|15510.48|8
1724325840000|2024-08-22 11:24:00|15590.64|15510.64|15589.58|15509.58|15590.72|15510.72|15589.58|15509.58|10
1724325850000|2024-08-22 11:24:10|15589.47|15509.47|15589.77|15509.77|15589.79|15509.79|15589.41|15509.41|8
1724325860000|2024-08-22 11:24:20|15589.81|15509.81|15588.62|15508.62|15589.81|15509.81|15587.67|15507.67|10
1724325870000|2024-08-22 11:24:30|15588.69|15508.69|15588.85|15508.85|15589.31|15509.31|15588.57|15508.57|10
1724325880000|2024-08-22 11:24:40|15588.98|15508.98|15589.36|15509.36|15589.36|15509.36|15588.55|15508.55|10
1724325890000|2024-08-22 11:24:50|15589.75|15509.75|15590.99|15510.99|15590.99|15510.99|15588.48|15508.48|10
1724325900000|2024-08-22 11:25:00|15591.02|15511.02|15592.55|15512.55|15592.55|15512.55|15590.96|15510.96|10
1724325910000|2024-08-22 11:25:10|15592.53|15512.53|15594.83|15514.83|15594.83|15514.83|15592.53|15512.53|9
1724325920000|2024-08-22 11:25:20|15594.91|15514.91|15592.15|15512.15|15594.91|15514.91|15592.15|15512.15|9
1724325930000|2024-08-22 11:25:30|15592.34|15512.34|15594.36|15514.36|15594.36|15514.36|15592.34|15512.34|9
1724325940000|2024-08-22 11:25:40|15594.38|15514.38|15596.07|15516.07|15597.43|15517.43|15594.38|15514.38|10
1724325950000|2024-08-22 11:25:50|15595.62|15515.62|15596.16|15516.16|15596.5|15516.5|15595.62|15515.62|10
1724325960000|2024-08-22 11:26:00|15596.02|15516.02|15595.82|15515.82|15596.02|15516.02|15595.32|15515.32|9
1724325970000|2024-08-22 11:26:10|15595.85|15515.85|15595.27|15515.27|15595.85|15515.85|15594.81|15514.81|10
1724325980000|2024-08-22 11:26:20|15595.68|15515.68|15595.88|15515.88|15596.8|15516.8|15595.68|15515.68|8
1724325990000|2024-08-22 11:26:30|15595.87|15515.87|15596.05|15516.05|15596.05|15516.05|15595.66|15515.66|7
1724326000000|2024-08-22 11:26:40|15596.09|15516.09|15597.98|15517.98|15597.98|15517.98|15596.09|15516.09|10
1724326010000|2024-08-22 11:26:50|15598.01|15518.01|15598.99|15518.99|15598.99|15518.99|15597.91|15517.91|10
1724326020000|2024-08-22 11:27:00|15598.98|15518.98|15599.26|15519.26|15599.57|15519.57|15598.92|15518.92|10
1724326030000|2024-08-22 11:27:10|15599.17|15519.17|15599.31|15519.31|15599.37|15519.37|15598.98|15518.98|10
1724326040000|2024-08-22 11:27:20|15600.18|15520.18|15599.92|15519.92|15600.3|15520.3|15599.84|15519.84|9
1724326050000|2024-08-22 11:27:30|15600.04|15520.04|15598.84|15518.84|15600.08|15520.08|15598.32|15518.32|9
1724326060000|2024-08-22 11:27:40|15598.79|15518.79|15597.55|15517.55|15598.9|15518.9|15597.55|15517.55|9
1724326070000|2024-08-22 11:27:50|15597.46|15517.46|15595.62|15515.62|15597.46|15517.46|15595.62|15515.62|9
1724326080000|2024-08-22 11:28:00|15595.36|15515.36|15595.24|15515.24|15595.73|15515.73|15594.9|15514.9|10
1724326090000|2024-08-22 11:28:10|15595.21|15515.21|15595.18|15515.18|15595.36|15515.36|15594.82|15514.82|9
1724326100000|2024-08-22 11:28:20|15595.35|15515.35|15595.75|15515.75|15595.8|15515.8|15595.35|15515.35|9
1724326110000|2024-08-22 11:28:30|15595.96|15515.96|15596.8|15516.8|15596.86|15516.86|15595.96|15515.96|10
1724326120000|2024-08-22 11:28:40|15596.59|15516.59|15596.39|15516.39|15596.6|15516.6|15596.19|15516.19|10
1724326130000|2024-08-22 11:28:50|15596.93|15516.93|15597.01|15517.01|15597.1|15517.1|15596.93|15516.93|9
1724326140000|2024-08-22 11:29:00|15596.91|15516.91|15596.04|15516.04|15596.91|15516.91|15596.04|15516.04|10
1724326150000|2024-08-22 11:29:10|15595.38|15515.38|15595.62|15515.62|15595.62|15515.62|15595.16|15515.16|9
1724326160000|2024-08-22 11:29:20|15595.64|15515.64|15596.23|15516.23|15597.62|15517.62|15595.64|15515.64|9
1724326170000|2024-08-22 11:29:30|15595.97|15515.97|15595.72|15515.72|15595.97|15515.97|15595.49|15515.49|9
1724326180000|2024-08-22 11:29:40|15595.73|15515.73|15599.87|15519.87|15599.87|15519.87|15595.73|15515.73|9
1724326190000|2024-08-22 11:29:50|15600.39|15520.39|15602.42|15522.42|15602.42|15522.42|15600.39|15520.39|10
1724326200000|2024-08-22 11:30:00|15602.6|15522.6|15601.75|15521.75|15603.59|15523.59|15601.25|15521.25|10
1724326210000|2024-08-22 11:30:10|15601.78|15521.78|15601.52|15521.52|15601.97|15521.97|15601.52|15521.52|10
1724326220000|2024-08-22 11:30:20|15601.58|15521.58|15602.62|15522.62|15602.78|15522.78|15601.58|15521.58|9
1724326230000|2024-08-22 11:30:30|15602.1|15522.1|15601.48|15521.48|15602.27|15522.27|15601.13|15521.13|9
1724326240000|2024-08-22 11:30:40|15601.5|15521.5|15602.84|15522.84|15603.04|15523.04|15601.5|15521.5|10
1724326250000|2024-08-22 11:30:50|15602.66|15522.66|15603.68|15523.68|15603.95|15523.95|15602.66|15522.66|9
1724326260000|2024-08-22 11:31:00|15603.44|15523.44|15601.81|15521.81|15603.44|15523.44|15601.73|15521.73|10
1724326270000|2024-08-22 11:31:10|15601.84|15521.84|15598.66|15518.66|15601.84|15521.84|15598.66|15518.66|9
1724326280000|2024-08-22 11:31:20|15598.38|15518.38|15596.73|15516.73|15598.38|15518.38|15596.73|15516.73|9
1724326290000|2024-08-22 11:31:30|15596.12|15516.12|15594.33|15514.33|15596.21|15516.21|15594.33|15514.33|10
1724326300000|2024-08-22 11:31:40|15594.2|15514.2|15594.27|15514.27|15594.65|15514.65|15594.2|15514.2|10
1724326310000|2024-08-22 11:31:50|15594.02|15514.02|15595.57|15515.57|15595.64|15515.64|15593.95|15513.95|10
1724326320000|2024-08-22 11:32:00|15595.58|15515.58|15597.09|15517.09|15597.09|15517.09|15595.58|15515.58|7
1724326330000|2024-08-22 11:32:10|15596.69|15516.69|15596.13|15516.13|15596.95|15516.95|15595.88|15515.88|10
1724326340000|2024-08-22 11:32:20|15595.05|15515.05|15593.71|15513.71|15595.19|15515.19|15593.71|15513.71|9
1724326350000|2024-08-22 11:32:30|15593.91|15513.91|15594.63|15514.63|15594.77|15514.77|15593.91|15513.91|10
1724326360000|2024-08-22 11:32:40|15594.6|15514.6|15593.35|15513.35|15594.6|15514.6|15593.35|15513.35|9
1724326370000|2024-08-22 11:32:50|15593.47|15513.47|15592.83|15512.83|15593.47|15513.47|15592.8|15512.8|9
1724326380000|2024-08-22 11:33:00|15593.02|15513.02|15595.78|15515.78|15595.78|15515.78|15593.02|15513.02|10
1724326390000|2024-08-22 11:33:10|15595.85|15515.85|15594.54|15514.54|15595.85|15515.85|15594.54|15514.54|10
1724326400000|2024-08-22 11:33:20|15594.53|15514.53|15594.48|15514.48|15594.83|15514.83|15594.44|15514.44|7
1724326410000|2024-08-22 11:33:30|15594.54|15514.54|15596.66|15516.66|15596.68|15516.68|15594.45|15514.45|10
1724326420000|2024-08-22 11:33:40|15596.37|15516.37|15595.88|15515.88|15596.37|15516.37|15595.75|15515.75|10
1724326430000|2024-08-22 11:33:50|15595.94|15515.94|15596.71|15516.71|15596.71|15516.71|15595.84|15515.84|10
1724326440000|2024-08-22 11:34:00|15596.67|15516.67|15597.07|15517.07|15597.07|15517.07|15596.33|15516.33|10
1724326450000|2024-08-22 11:34:10|15596.97|15516.97|15597.23|15517.23|15597.49|15517.49|15596.97|15516.97|9
1724326460000|2024-08-22 11:34:20|15597.22|15517.22|15596.24|15516.24|15597.79|15517.79|15596.24|15516.24|10
1724326470000|2024-08-22 11:34:30|15596.64|15516.64|15596.54|15516.54|15596.64|15516.64|15596.51|15516.51|8
1724326480000|2024-08-22 11:34:40|15596.55|15516.55|15598.84|15518.84|15598.87|15518.87|15596.23|15516.23|9
1724326490000|2024-08-22 11:34:50|15599.07|15519.07|15600.71|15520.71|15600.71|15520.71|15599.07|15519.07|9
1724326500000|2024-08-22 11:35:00|15601.4|15521.4|15602.64|15522.64|15602.64|15522.64|15601.34|15521.34|10
1724326510000|2024-08-22 11:35:10|15603.13|15523.13|15602.23|15522.23|15603.69|15523.69|15602.13|15522.13|9
1724326520000|2024-08-22 11:35:20|15602.7|15522.7|15603.77|15523.77|15603.77|15523.77|15602.7|15522.7|8
1724326530000|2024-08-22 11:35:30|15603.76|15523.76|15605.15|15525.15|15605.37|15525.37|15603.76|15523.76|9
1724326540000|2024-08-22 11:35:40|15605.22|15525.22|15605.63|15525.63|15605.76|15525.76|15605.22|15525.22|9
1724326550000|2024-08-22 11:35:50|15607|15527|15608.55|15528.55|15608.55|15528.55|15606.45|15526.45|9
1724326560000|2024-08-22 11:36:00|15608.87|15528.87|15609.04|15529.04|15609.15|15529.15|15608.71|15528.71|10
1724326570000|2024-08-22 11:36:10|15609.18|15529.18|15611.1|15531.1|15611.15|15531.15|15609.18|15529.18|10
1724326580000|2024-08-22 11:36:20|15610.74|15530.74|15612.68|15532.68|15613.65|15533.65|15610.74|15530.74|10
1724326590000|2024-08-22 11:36:30|15612.74|15532.74|15612.18|15532.18|15613.59|15533.59|15612.18|15532.18|10
1724326600000|2024-08-22 11:36:40|15612.14|15532.14|15611.96|15531.96|15612.17|15532.17|15611.48|15531.48|9
1724326610000|2024-08-22 11:36:50|15611.67|15531.67|15611.99|15531.99|15611.99|15531.99|15611.41|15531.41|9
1724326620000|2024-08-22 11:37:00|15612.06|15532.06|15611.92|15531.92|15612.36|15532.36|15611.92|15531.92|10
1724326630000|2024-08-22 11:37:10|15611.93|15531.93|15610.92|15530.92|15611.93|15531.93|15610.92|15530.92|9
1724326640000|2024-08-22 11:37:20|15610.16|15530.16|15608.69|15528.69|15610.16|15530.16|15608.69|15528.69|10
1724326650000|2024-08-22 11:37:30|15608.44|15528.44|15608.2|15528.2|15609.1|15529.1|15608.04|15528.04|9
1724326660000|2024-08-22 11:37:40|15608.32|15528.32|15608.53|15528.53|15608.82|15528.82|15607.96|15527.96|10
1724326670000|2024-08-22 11:37:50|15608.28|15528.28|15608.18|15528.18|15608.47|15528.47|15608.08|15528.08|9
1724326680000|2024-08-22 11:38:00|15607.96|15527.96|15607.01|15527.01|15607.96|15527.96|15606.83|15526.83|10
1724326690000|2024-08-22 11:38:10|15607.19|15527.19|15608.05|15528.05|15608.05|15528.05|15606.49|15526.49|9
1724326700000|2024-08-22 11:38:20|15608.51|15528.51|15608.39|15528.39|15608.51|15528.51|15608.02|15528.02|10
1724326710000|2024-08-22 11:38:30|15608.41|15528.41|15609.8|15529.8|15609.8|15529.8|15608.4|15528.4|9
1724326720000|2024-08-22 11:38:40|15609.7|15529.7|15610.64|15530.64|15610.64|15530.64|15609.7|15529.7|10
1724326730000|2024-08-22 11:38:50|15610.99|15530.99|15612.07|15532.07|15612.22|15532.22|15610.97|15530.97|9
1724326740000|2024-08-22 11:39:00|15612.5|15532.5|15615.26|15535.26|15615.26|15535.26|15612.5|15532.5|10
1724326750000|2024-08-22 11:39:10|15615.74|15535.74|15616.42|15536.42|15616.42|15536.42|15615.6|15535.6|9
1724326760000|2024-08-22 11:39:20|15616.79|15536.79|15616.86|15536.86|15617.01|15537.01|15616.79|15536.79|10
1724326770000|2024-08-22 11:39:30|15616.25|15536.25|15613.74|15533.74|15616.25|15536.25|15613.74|15533.74|10
1724326780000|2024-08-22 11:39:40|15613.53|15533.53|15614.29|15534.29|15614.29|15534.29|15612.49|15532.49|9
1724326790000|2024-08-22 11:39:50|15613.89|15533.89|15612.07|15532.07|15613.92|15533.92|15611.92|15531.92|10
1724326800000|2024-08-22 11:40:00|15611.97|15531.97|15612.09|15532.09|15612.2|15532.2|15611.97|15531.97|9
1724326810000|2024-08-22 11:40:10|15612.44|15532.44|15612.41|15532.41|15612.5|15532.5|15612.26|15532.26|10
1724326820000|2024-08-22 11:40:20|15612.37|15532.37|15613.92|15533.92|15614.14|15534.14|15612.37|15532.37|9
1724326830000|2024-08-22 11:40:30|15613.83|15533.83|15614.85|15534.85|15614.85|15534.85|15612.67|15532.67|10
1724326840000|2024-08-22 11:40:40|15614.98|15534.98|15613.43|15533.43|15614.98|15534.98|15613.43|15533.43|10
1724326850000|2024-08-22 11:40:50|15612.78|15532.78|15613.08|15533.08|15613.39|15533.39|15611.94|15531.94|9
1724326860000|2024-08-22 11:41:00|15612.57|15532.57|15610.27|15530.27|15612.57|15532.57|15610.27|15530.27|10
1724326870000|2024-08-22 11:41:10|15610.19|15530.19|15608.86|15528.86|15610.19|15530.19|15608.86|15528.86|8
1724326880000|2024-08-22 11:41:20|15608.29|15528.29|15607.19|15527.19|15608.29|15528.29|15607.06|15527.06|10
1724326890000|2024-08-22 11:41:30|15607.17|15527.17|15605.52|15525.52|15607.17|15527.17|15605.52|15525.52|10
1724326900000|2024-08-22 11:41:40|15605.45|15525.45|15604.79|15524.79|15605.45|15525.45|15604.79|15524.79|10
1724326910000|2024-08-22 11:41:50|15604.96|15524.96|15606.39|15526.39|15606.57|15526.57|15604.49|15524.49|10
1724326920000|2024-08-22 11:42:00|15606.29|15526.29|15603.37|15523.37|15606.29|15526.29|15603.37|15523.37|9
1724326930000|2024-08-22 11:42:10|15604.15|15524.15|15601.92|15521.92|15604.76|15524.76|15601.92|15521.92|10
1724326940000|2024-08-22 11:42:20|15601.64|15521.64|15601.03|15521.03|15601.64|15521.64|15600.41|15520.41|10
1724326950000|2024-08-22 11:42:30|15601.18|15521.18|15604.26|15524.26|15604.45|15524.45|15601.18|15521.18|10
1724326960000|2024-08-22 11:42:40|15604.46|15524.46|15604.24|15524.24|15604.77|15524.77|15604.24|15524.24|10
1724326970000|2024-08-22 11:42:50|15604.26|15524.26|15604.13|15524.13|15604.27|15524.27|15603.8|15523.8|9
1724326980000|2024-08-22 11:43:00|15604.45|15524.45|15607.06|15527.06|15607.15|15527.15|15604.45|15524.45|10
1724326990000|2024-08-22 11:43:10|15607.15|15527.15|15606.15|15526.15|15607.41|15527.41|15606.15|15526.15|10
1724327000000|2024-08-22 11:43:20|15605.93|15525.93|15606.04|15526.04|15606.04|15526.04|15605.28|15525.28|10
1724327010000|2024-08-22 11:43:30|15606.49|15526.49|15607.75|15527.75|15607.75|15527.75|15606.49|15526.49|9
1724327020000|2024-08-22 11:43:40|15607.99|15527.99|15609.87|15529.87|15609.87|15529.87|15607.99|15527.99|10
1724327030000|2024-08-22 11:43:50|15610.1|15530.1|15610.2|15530.2|15610.98|15530.98|15610.1|15530.1|8
1724327040000|2024-08-22 11:44:00|15609.91|15529.91|15610.01|15530.01|15610.01|15530.01|15609.59|15529.59|10
1724327050000|2024-08-22 11:44:10|15609.95|15529.95|15608.54|15528.54|15610.1|15530.1|15608.54|15528.54|10
1724327060000|2024-08-22 11:44:20|15608.58|15528.58|15609.9|15529.9|15610.04|15530.04|15608.49|15528.49|10
1724327070000|2024-08-22 11:44:30|15609.76|15529.76|15607.03|15527.03|15610.68|15530.68|15607.03|15527.03|9
1724327080000|2024-08-22 11:44:40|15606.58|15526.58|15607.75|15527.75|15607.78|15527.78|15606.44|15526.44|10
1724327090000|2024-08-22 11:44:50|15607.7|15527.7|15606.77|15526.77|15607.7|15527.7|15606.77|15526.77|8
1724327100000|2024-08-22 11:45:00|15607.61|15527.61|15609.77|15529.77|15609.96|15529.96|15607.61|15527.61|10
1724327110000|2024-08-22 11:45:10|15609.68|15529.68|15608.06|15528.06|15609.73|15529.73|15608.06|15528.06|10
1724327120000|2024-08-22 11:45:20|15607.99|15527.99|15608.08|15528.08|15608.14|15528.14|15607.49|15527.49|10
1724327130000|2024-08-22 11:45:30|15608.34|15528.34|15611.58|15531.58|15611.58|15531.58|15608.3|15528.3|10
1724327140000|2024-08-22 11:45:40|15611.83|15531.83|15618.09|15538.09|15618.09|15538.09|15611.72|15531.72|9
1724327150000|2024-08-22 11:45:50|15618.14|15538.14|15621.57|15541.57|15621.87|15541.87|15618.14|15538.14|10
1724327160000|2024-08-22 11:46:00|15621.37|15541.37|15620.04|15540.04|15621.37|15541.37|15620.04|15540.04|9
1724327170000|2024-08-22 11:46:10|15619.97|15539.97|15618.28|15538.28|15619.97|15539.97|15618.28|15538.28|9
1724327180000|2024-08-22 11:46:20|15618.67|15538.67|15617.86|15537.86|15619.06|15539.06|15617.86|15537.86|10
1724327190000|2024-08-22 11:46:30|15617.81|15537.81|15617.62|15537.62|15617.81|15537.81|15617.52|15537.52|10
1724327200000|2024-08-22 11:46:40|15617.96|15537.96|15618.16|15538.16|15618.48|15538.48|15617.96|15537.96|10
1724327210000|2024-08-22 11:46:50|15618.3|15538.3|15620.13|15540.13|15620.13|15540.13|15618.3|15538.3|10
1724327220000|2024-08-22 11:47:00|15620.18|15540.18|15619.23|15539.23|15620.2|15540.2|15619.23|15539.23|9
1724327230000|2024-08-22 11:47:10|15619.2|15539.2|15615.44|15535.44|15619.2|15539.2|15615.28|15535.28|10
1724327240000|2024-08-22 11:47:20|15615.57|15535.57|15615.84|15535.84|15616.26|15536.26|15615.57|15535.57|10
1724327250000|2024-08-22 11:47:30|15617.69|15537.69|15616.06|15536.06|15620.04|15540.04|15615.7|15535.7|10
1724327260000|2024-08-22 11:47:40|15616.04|15536.04|15616.42|15536.42|15616.62|15536.62|15616.04|15536.04|10
1724327270000|2024-08-22 11:47:50|15616.34|15536.34|15616.19|15536.19|15616.34|15536.34|15616.03|15536.03|9
1724327280000|2024-08-22 11:48:00|15616.2|15536.2|15619.92|15539.92|15619.92|15539.92|15615.34|15535.34|10
1724327290000|2024-08-22 11:48:10|15619.65|15539.65|15626.2|15546.2|15626.2|15546.2|15619.65|15539.65|10
1724327300000|2024-08-22 11:48:20|15626.58|15546.58|15627.84|15547.84|15628.26|15548.26|15626.58|15546.58|10
1724327310000|2024-08-22 11:48:30|15628.91|15548.91|15629.4|15549.4|15629.98|15549.98|15628.79|15548.79|10
1724327320000|2024-08-22 11:48:40|15629.74|15549.74|15631.21|15551.21|15631.21|15551.21|15629.17|15549.17|10
1724327330000|2024-08-22 11:48:50|15631.51|15551.51|15631.53|15551.53|15632.66|15552.66|15631.37|15551.37|10
1724327340000|2024-08-22 11:49:00|15632.27|15552.27|15634.64|15554.64|15634.83|15554.83|15632.27|15552.27|10
1724327350000|2024-08-22 11:49:10|15634.69|15554.69|15633.19|15553.19|15634.69|15554.69|15633.19|15553.19|10
1724327360000|2024-08-22 11:49:20|15632.31|15552.31|15629.57|15549.57|15632.31|15552.31|15629.57|15549.57|10
1724327370000|2024-08-22 11:49:30|15629.63|15549.63|15629.33|15549.33|15629.72|15549.72|15629.33|15549.33|9
1724327380000|2024-08-22 11:49:40|15629.28|15549.28|15630.69|15550.69|15631.01|15551.01|15629.07|15549.07|10
1724327390000|2024-08-22 11:49:50|15630.81|15550.81|15631.28|15551.28|15631.28|15551.28|15630.41|15550.41|10
1724327400000|2024-08-22 11:50:00|15631.61|15551.61|15629|15549|15631.67|15551.67|15629|15549|10
1724327410000|2024-08-22 11:50:10|15628.91|15548.91|15631.49|15551.49|15631.49|15551.49|15628.87|15548.87|10
1724327420000|2024-08-22 11:50:20|15631.25|15551.25|15630.07|15550.07|15631.25|15551.25|15630.07|15550.07|9
1724327430000|2024-08-22 11:50:30|15629.8|15549.8|15630.49|15550.49|15630.51|15550.51|15629.64|15549.64|10
1724327440000|2024-08-22 11:50:40|15630.9|15550.9|15630.95|15550.95|15631.14|15551.14|15629.56|15549.56|10
1724327450000|2024-08-22 11:50:50|15631.17|15551.17|15631.42|15551.42|15632.31|15552.31|15631.17|15551.17|10
1724327460000|2024-08-22 11:51:00|15631.5|15551.5|15631.65|15551.65|15631.65|15551.65|15630.81|15550.81|10
1724327470000|2024-08-22 11:51:10|15631.89|15551.89|15630.08|15550.08|15632.07|15552.07|15630.08|15550.08|9
1724327480000|2024-08-22 11:51:20|15630.12|15550.12|15631.09|15551.09|15631.09|15551.09|15630.12|15550.12|10
1724327490000|2024-08-22 11:51:30|15631.22|15551.22|15632.64|15552.64|15632.64|15552.64|15631.22|15551.22|10
1724327500000|2024-08-22 11:51:40|15632.62|15552.62|15631.91|15551.91|15632.85|15552.85|15631.57|15551.57|10
1724327510000|2024-08-22 11:51:50|15631.97|15551.97|15634.83|15554.83|15634.83|15554.83|15631.97|15551.97|10
1724327520000|2024-08-22 11:52:00|15634.85|15554.85|15635.84|15555.84|15635.84|15555.84|15634.85|15554.85|10
1724327530000|2024-08-22 11:52:10|15635.83|15555.83|15636.48|15556.48|15636.48|15556.48|15635.81|15555.81|8
1724327540000|2024-08-22 11:52:20|15636.59|15556.59|15636.9|15556.9|15636.9|15556.9|15636.56|15556.56|8
1724327550000|2024-08-22 11:52:30|15637.08|15557.08|15639.19|15559.19|15639.19|15559.19|15636.64|15556.64|10
1724327560000|2024-08-22 11:52:40|15639.37|15559.37|15638.8|15558.8|15639.59|15559.59|15638.59|15558.59|10
1724327570000|2024-08-22 11:52:50|15638.84|15558.84|15643.71|15563.71|15643.71|15563.71|15638.84|15558.84|9
1724327580000|2024-08-22 11:53:00|15643.97|15563.97|15642.23|15562.23|15644.34|15564.34|15642.23|15562.23|10
1724327590000|2024-08-22 11:53:10|15641.95|15561.95|15642.2|15562.2|15642.29|15562.29|15641.87|15561.87|9
1724327600000|2024-08-22 11:53:20|15642.31|15562.31|15643.47|15563.47|15643.47|15563.47|15642.31|15562.31|10
1724327610000|2024-08-22 11:53:30|15643.49|15563.49|15642.58|15562.58|15644.05|15564.05|15642.58|15562.58|10
1724327620000|2024-08-22 11:53:40|15642.52|15562.52|15642.33|15562.33|15642.54|15562.54|15642.22|15562.22|10
1724327630000|2024-08-22 11:53:50|15642.47|15562.47|15643.13|15563.13|15643.13|15563.13|15642.21|15562.21|8
1724327640000|2024-08-22 11:54:00|15643.2|15563.2|15642.35|15562.35|15644.06|15564.06|15642.25|15562.25|10
1724327650000|2024-08-22 11:54:10|15642.29|15562.29|15642.63|15562.63|15642.63|15562.63|15642.29|15562.29|9
1724327660000|2024-08-22 11:54:20|15642.19|15562.19|15645.13|15565.13|15645.13|15565.13|15641.99|15561.99|10
1724327670000|2024-08-22 11:54:30|15645.36|15565.36|15646.37|15566.37|15646.73|15566.73|15645.36|15565.36|10
1724327680000|2024-08-22 11:54:40|15646.36|15566.36|15646.91|15566.91|15646.91|15566.91|15646.36|15566.36|6
1724327690000|2024-08-22 11:54:50|15646.98|15566.98|15649.49|15569.49|15649.49|15569.49|15646.98|15566.98|8
1724327700000|2024-08-22 11:55:00|15648.65|15568.65|15650.58|15570.58|15650.65|15570.65|15648.65|15568.65|10
1724327710000|2024-08-22 11:55:10|15651.03|15571.03|15652.34|15572.34|15652.34|15572.34|15651.03|15571.03|9
1724327720000|2024-08-22 11:55:20|15652.35|15572.35|15652.46|15572.46|15652.46|15572.46|15652.24|15572.24|10
1724327730000|2024-08-22 11:55:30|15652.66|15572.66|15651.55|15571.55|15652.84|15572.84|15651.55|15571.55|10
1724327740000|2024-08-22 11:55:40|15651.36|15571.36|15650.1|15570.1|15651.36|15571.36|15650.1|15570.1|10
1724327750000|2024-08-22 11:55:50|15649.53|15569.53|15650.33|15570.33|15650.33|15570.33|15649.41|15569.41|9
1724327760000|2024-08-22 11:56:00|15651.41|15571.41|15652.68|15572.68|15652.68|15572.68|15651.41|15571.41|8
1724327770000|2024-08-22 11:56:10|15652.9|15572.9|15653.05|15573.05|15653.11|15573.11|15652.9|15572.9|10
1724327780000|2024-08-22 11:56:20|15653.06|15573.06|15652.69|15572.69|15653.46|15573.46|15652.69|15572.69|7
1724327790000|2024-08-22 11:56:30|15652.14|15572.14|15651.04|15571.04|15652.58|15572.58|15651.04|15571.04|10
1724327800000|2024-08-22 11:56:40|15651.38|15571.38|15649.1|15569.1|15651.4|15571.4|15649.1|15569.1|10
1724327810000|2024-08-22 11:56:50|15648.43|15568.43|15647.99|15567.99|15648.43|15568.43|15647.32|15567.32|9
1724327820000|2024-08-22 11:57:00|15647.93|15567.93|15647.74|15567.74|15648.48|15568.48|15647.74|15567.74|8
1724327830000|2024-08-22 11:57:10|15647.78|15567.78|15647.42|15567.42|15647.78|15567.78|15647.33|15567.33|9
1724327840000|2024-08-22 11:57:20|15647.15|15567.15|15646.79|15566.79|15647.4|15567.4|15645.42|15565.42|10
1724327850000|2024-08-22 11:57:30|15647.26|15567.26|15648.59|15568.59|15648.59|15568.59|15647.26|15567.26|10
1724327860000|2024-08-22 11:57:40|15648.52|15568.52|15648.92|15568.92|15649.1|15569.1|15648.51|15568.51|9
1724327870000|2024-08-22 11:57:50|15648.97|15568.97|15650.52|15570.52|15650.52|15570.52|15648.97|15568.97|9
1724327880000|2024-08-22 11:58:00|15650.5|15570.5|15648.52|15568.52|15650.93|15570.93|15648.52|15568.52|10
1724327890000|2024-08-22 11:58:10|15647.97|15567.97|15648.11|15568.11|15648.11|15568.11|15647.65|15567.65|10
1724327900000|2024-08-22 11:58:20|15648.22|15568.22|15649.37|15569.37|15649.37|15569.37|15648.22|15568.22|10
1724327910000|2024-08-22 11:58:30|15649.35|15569.35|15647.46|15567.46|15649.53|15569.53|15647.46|15567.46|10
1724327920000|2024-08-22 11:58:40|15646.59|15566.59|15646.97|15566.97|15646.97|15566.97|15645.33|15565.33|10
1724327930000|2024-08-22 11:58:50|15646.74|15566.74|15654.22|15574.22|15654.26|15574.26|15646.48|15566.48|10
1724327940000|2024-08-22 11:59:00|15654.07|15574.07|15653.71|15573.71|15654.41|15574.41|15653.71|15573.71|9
1724327950000|2024-08-22 11:59:10|15653.78|15573.78|15652.89|15572.89|15654.24|15574.24|15652.77|15572.77|10
1724327960000|2024-08-22 11:59:20|15652.87|15572.87|15652.15|15572.15|15653.03|15573.03|15652.13|15572.13|9
1724327970000|2024-08-22 11:59:30|15652.22|15572.22|15651.77|15571.77|15653|15573|15651.77|15571.77|10
1724327980000|2024-08-22 11:59:40|15651.38|15571.38|15649.77|15569.77|15651.38|15571.38|15649.77|15569.77|10
1724327990000|2024-08-22 11:59:50|15649.72|15569.72|15650.03|15570.03|15650.05|15570.05|15649.67|15569.67|9
1724328000000|2024-08-22 12:00:00|15649.81|15569.81|15647.93|15567.93|15650.07|15570.07|15647.93|15567.93|9
1724328010000|2024-08-22 12:00:10|15647.77|15567.77|15647.04|15567.04|15647.86|15567.86|15646.93|15566.93|9
1724328020000|2024-08-22 12:00:20|15647.23|15567.23|15645.5|15565.5|15647.71|15567.71|15645.5|15565.5|10
1724328030000|2024-08-22 12:00:30|15645.75|15565.75|15647.22|15567.22|15647.22|15567.22|15645.75|15565.75|9
1724328040000|2024-08-22 12:00:40|15647.21|15567.21|15651.3|15571.3|15651.3|15571.3|15646.71|15566.71|10
1724328050000|2024-08-22 12:00:50|15650.65|15570.65|15650.82|15570.82|15650.89|15570.89|15650.57|15570.57|10
1724328060000|2024-08-22 12:01:00|15650.48|15570.48|15650.8|15570.8|15650.8|15570.8|15649.65|15569.65|8
1724328070000|2024-08-22 12:01:10|15650.62|15570.62|15649.22|15569.22|15650.62|15570.62|15648.91|15568.91|10
1724328080000|2024-08-22 12:01:20|15649.15|15569.15|15649.92|15569.92|15649.92|15569.92|15649.09|15569.09|8
1724328090000|2024-08-22 12:01:30|15650.06|15570.06|15650.9|15570.9|15651.65|15571.65|15650.06|15570.06|10
1724328100000|2024-08-22 12:01:40|15650.88|15570.88|15650.59|15570.59|15651.01|15571.01|15649.97|15569.97|10
1724328110000|2024-08-22 12:01:50|15650.89|15570.89|15650.97|15570.97|15651.01|15571.01|15650.53|15570.53|9
1724328120000|2024-08-22 12:02:00|15650.93|15570.93|15658.51|15578.51|15658.51|15578.51|15650.86|15570.86|10
1724328130000|2024-08-22 12:02:10|15658.96|15578.96|15660.41|15580.41|15660.58|15580.58|15658.96|15578.96|10
1724328140000|2024-08-22 12:02:20|15660.6|15580.6|15661.7|15581.7|15662.9|15582.9|15660.6|15580.6|10
1724328150000|2024-08-22 12:02:30|15661.66|15581.66|15660.87|15580.87|15662.37|15582.37|15660.04|15580.04|9
1724328160000|2024-08-22 12:02:40|15661.57|15581.57|15660.35|15580.35|15662.03|15582.03|15660.35|15580.35|10
1724328170000|2024-08-22 12:02:50|15660.05|15580.05|15662.17|15582.17|15662.29|15582.29|15659.82|15579.82|9
1724328180000|2024-08-22 12:03:00|15662.01|15582.01|15667.85|15587.85|15667.98|15587.98|15662.01|15582.01|10
1724328190000|2024-08-22 12:03:10|15667.67|15587.67|15661.99|15581.99|15667.67|15587.67|15661.99|15581.99|10
1724328200000|2024-08-22 12:03:20|15661.84|15581.84|15657.94|15577.94|15661.84|15581.84|15657.94|15577.94|10
1724328210000|2024-08-22 12:03:30|15657.75|15577.75|15656.89|15576.89|15657.93|15577.93|15656.89|15576.89|10
1724328220000|2024-08-22 12:03:40|15656.81|15576.81|15659.93|15579.93|15660.39|15580.39|15656.81|15576.81|10
1724328230000|2024-08-22 12:03:50|15659.65|15579.65|15661.11|15581.11|15661.11|15581.11|15658.89|15578.89|10
1724328240000|2024-08-22 12:04:00|15661.16|15581.16|15659.08|15579.08|15661.16|15581.16|15659.08|15579.08|10
1724328250000|2024-08-22 12:04:10|15658.37|15578.37|15656.04|15576.04|15658.37|15578.37|15656.04|15576.04|10
1724328260000|2024-08-22 12:04:20|15654.94|15574.94|15653.05|15573.05|15654.94|15574.94|15651.43|15571.43|10
1724328270000|2024-08-22 12:04:30|15653.04|15573.04|15652.92|15572.92|15653.29|15573.29|15652.89|15572.89|9
1724328280000|2024-08-22 12:04:40|15653.59|15573.59|15653.58|15573.58|15654.05|15574.05|15653.44|15573.44|10
1724328290000|2024-08-22 12:04:50|15653.53|15573.53|15653.75|15573.75|15654.68|15574.68|15653.5|15573.5|10
1724328300000|2024-08-22 12:05:00|15653.76|15573.76|15652.55|15572.55|15653.76|15573.76|15650.99|15570.99|10
1724328310000|2024-08-22 12:05:10|15652.6|15572.6|15651.76|15571.76|15653.11|15573.11|15651.76|15571.76|10
1724328320000|2024-08-22 12:05:20|15651.53|15571.53|15648.35|15568.35|15651.53|15571.53|15648.08|15568.08|10
1724328330000|2024-08-22 12:05:30|15647.85|15567.85|15647.09|15567.09|15647.85|15567.85|15647.09|15567.09|10
1724328340000|2024-08-22 12:05:40|15647.03|15567.03|15647.57|15567.57|15647.57|15567.57|15646.22|15566.22|10
1724328350000|2024-08-22 12:05:50|15647.83|15567.83|15649.36|15569.36|15649.56|15569.56|15647.83|15567.83|10
1724328360000|2024-08-22 12:06:00|15649.58|15569.58|15650.23|15570.23|15650.32|15570.32|15649.58|15569.58|10
1724328370000|2024-08-22 12:06:10|15650.29|15570.29|15650.38|15570.38|15650.65|15570.65|15650.29|15570.29|10
1724328380000|2024-08-22 12:06:20|15650.26|15570.26|15649.45|15569.45|15650.26|15570.26|15649.45|15569.45|8
1724328390000|2024-08-22 12:06:30|15649.96|15569.96|15650.94|15570.94|15651.56|15571.56|15649.96|15569.96|10
1724328400000|2024-08-22 12:06:40|15650.49|15570.49|15650.35|15570.35|15650.49|15570.49|15649.96|15569.96|9
1724328410000|2024-08-22 12:06:50|15650.38|15570.38|15651.42|15571.42|15652.15|15572.15|15650.38|15570.38|10
1724328420000|2024-08-22 12:07:00|15650.79|15570.79|15650.47|15570.47|15650.79|15570.79|15649.81|15569.81|9
1724328430000|2024-08-22 12:07:10|15650.51|15570.51|15651.44|15571.44|15651.88|15571.88|15650.51|15570.51|10
1724328440000|2024-08-22 12:07:20|15651.29|15571.29|15651.44|15571.44|15651.44|15571.44|15651.19|15571.19|10
1724328450000|2024-08-22 12:07:30|15651.48|15571.48|15650.36|15570.36|15651.96|15571.96|15650.36|15570.36|10
1724328460000|2024-08-22 12:07:40|15650.23|15570.23|15649.36|15569.36|15650.23|15570.23|15649.36|15569.36|10
1724328470000|2024-08-22 12:07:50|15649.02|15569.02|15648.28|15568.28|15649.02|15569.02|15648.25|15568.25|10
1724328480000|2024-08-22 12:08:00|15648.22|15568.22|15648.8|15568.8|15648.97|15568.97|15648.22|15568.22|10
1724328490000|2024-08-22 12:08:10|15648.83|15568.83|15653.01|15573.01|15653.01|15573.01|15648.83|15568.83|10
1724328500000|2024-08-22 12:08:20|15653.26|15573.26|15652.06|15572.06|15653.95|15573.95|15652.06|15572.06|10
1724328510000|2024-08-22 12:08:30|15652.53|15572.53|15654.93|15574.93|15654.93|15574.93|15652.53|15572.53|10
1724328520000|2024-08-22 12:08:40|15654.99|15574.99|15654.21|15574.21|15655.26|15575.26|15654.21|15574.21|10
1724328530000|2024-08-22 12:08:50|15654.12|15574.12|15653.99|15573.99|15654.12|15574.12|15653.4|15573.4|10
1724328540000|2024-08-22 12:09:00|15654.07|15574.07|15653.94|15573.94|15654.87|15574.87|15653.79|15573.79|9
1724328550000|2024-08-22 12:09:10|15654.25|15574.25|15654.24|15574.24|15654.51|15574.51|15654.17|15574.17|9
1724328560000|2024-08-22 12:09:20|15654.57|15574.57|15653.05|15573.05|15654.57|15574.57|15653.04|15573.04|10
1724328570000|2024-08-22 12:09:30|15653.02|15573.02|15652.52|15572.52|15653.02|15573.02|15652.32|15572.32|10
1724328580000|2024-08-22 12:09:40|15652.5|15572.5|15652.56|15572.56|15652.56|15572.56|15651.67|15571.67|10
1724328590000|2024-08-22 12:09:50|15652.5|15572.5|15653.33|15573.33|15653.47|15573.47|15652.5|15572.5|10
1724328600000|2024-08-22 12:10:00|15653.29|15573.29|15653.54|15573.54|15654.95|15574.95|15653.29|15573.29|10
1724328610000|2024-08-22 12:10:10|15653.53|15573.53|15652.27|15572.27|15654.41|15574.41|15652.27|15572.27|10
1724328620000|2024-08-22 12:10:20|15651.76|15571.76|15646.82|15566.82|15651.76|15571.76|15646.82|15566.82|10
1724328630000|2024-08-22 12:10:30|15646.74|15566.74|15645.64|15565.64|15646.74|15566.74|15645.64|15565.64|10
1724328640000|2024-08-22 12:10:40|15645.75|15565.75|15642.02|15562.02|15645.75|15565.75|15642.02|15562.02|10
1724328650000|2024-08-22 12:10:50|15640.98|15560.98|15641.49|15561.49|15641.49|15561.49|15640.79|15560.79|9
1724328660000|2024-08-22 12:11:00|15641.64|15561.64|15634.24|15554.24|15641.76|15561.76|15634.24|15554.24|10
1724328670000|2024-08-22 12:11:10|15634.14|15554.14|15632.76|15552.76|15634.14|15554.14|15632.76|15552.76|8
1724328680000|2024-08-22 12:11:20|15632.61|15552.61|15636.46|15556.46|15636.46|15556.46|15632.61|15552.61|10
1724328690000|2024-08-22 12:11:30|15636.61|15556.61|15636.73|15556.73|15636.77|15556.77|15636.61|15556.61|9
1724328700000|2024-08-22 12:11:40|15636.78|15556.78|15636.44|15556.44|15636.81|15556.81|15636.06|15556.06|10
1724328710000|2024-08-22 12:11:50|15636.6|15556.6|15636.51|15556.51|15636.71|15556.71|15636.51|15556.51|10
1724328720000|2024-08-22 12:12:00|15636.67|15556.67|15637.16|15557.16|15637.43|15557.43|15636.67|15556.67|9
1724328730000|2024-08-22 12:12:10|15637.8|15557.8|15636.45|15556.45|15638.4|15558.4|15636.45|15556.45|9
1724328740000|2024-08-22 12:12:20|15636.43|15556.43|15636.55|15556.55|15636.66|15556.66|15635.45|15555.45|10
1724328750000|2024-08-22 12:12:30|15636.89|15556.89|15636.24|15556.24|15636.94|15556.94|15636.21|15556.21|9
1724328760000|2024-08-22 12:12:40|15636.01|15556.01|15632.9|15552.9|15636.01|15556.01|15632.9|15552.9|10
1724328770000|2024-08-22 12:12:50|15632.73|15552.73|15630.59|15550.59|15632.73|15552.73|15630.59|15550.59|10
1724328780000|2024-08-22 12:13:00|15630.5|15550.5|15626.21|15546.21|15630.5|15550.5|15626.21|15546.21|9
1724328790000|2024-08-22 12:13:10|15626.03|15546.03|15620.89|15540.89|15626.03|15546.03|15620.89|15540.89|10
1724328800000|2024-08-22 12:13:20|15620.95|15540.95|15622.85|15542.85|15622.92|15542.92|15620.95|15540.95|9
1724328810000|2024-08-22 12:13:30|15622.82|15542.82|15619.98|15539.98|15622.82|15542.82|15619.98|15539.98|9
1724328820000|2024-08-22 12:13:40|15619.76|15539.76|15620.28|15540.28|15620.28|15540.28|15619.14|15539.14|9
1724328830000|2024-08-22 12:13:50|15620.24|15540.24|15619.58|15539.58|15620.27|15540.27|15619.58|15539.58|8
1724328840000|2024-08-22 12:14:00|15619.49|15539.49|15618.39|15538.39|15619.66|15539.66|15618.39|15538.39|9
1724328850000|2024-08-22 12:14:10|15618.38|15538.38|15619.35|15539.35|15619.68|15539.68|15618.33|15538.33|8
1724328860000|2024-08-22 12:14:20|15619.57|15539.57|15618.16|15538.16|15619.83|15539.83|15618.16|15538.16|9
1724328870000|2024-08-22 12:14:30|15618.18|15538.18|15617.79|15537.79|15618.38|15538.38|15617.79|15537.79|9
1724328880000|2024-08-22 12:14:40|15617.6|15537.6|15617.41|15537.41|15617.67|15537.67|15617.41|15537.41|9
1724328890000|2024-08-22 12:14:50|15616.66|15536.66|15616.91|15536.91|15616.93|15536.93|15616.58|15536.58|10
1724328900000|2024-08-22 12:15:00|15616.83|15536.83|15616.96|15536.96|15617.03|15537.03|15616.45|15536.45|9
1724328910000|2024-08-22 12:15:10|15616.98|15536.98|15615.42|15535.42|15616.98|15536.98|15615.42|15535.42|10
1724328920000|2024-08-22 12:15:20|15615.88|15535.88|15616.39|15536.39|15616.44|15536.44|15615.19|15535.19|10
1724328930000|2024-08-22 12:15:30|15616.25|15536.25|15616.7|15536.7|15617.35|15537.35|15615.74|15535.74|10
1724328940000|2024-08-22 12:15:40|15616.61|15536.61|15616.48|15536.48|15616.7|15536.7|15615.63|15535.63|10
1724328950000|2024-08-22 12:15:50|15616.51|15536.51|15620.57|15540.57|15620.57|15540.57|15616.51|15536.51|10
1724328960000|2024-08-22 12:16:00|15620.74|15540.74|15620.9|15540.9|15620.9|15540.9|15620.03|15540.03|10
1724328970000|2024-08-22 12:16:10|15620.92|15540.92|15619.06|15539.06|15620.92|15540.92|15619.06|15539.06|7
1724328980000|2024-08-22 12:16:20|15619.22|15539.22|15618.02|15538.02|15619.4|15539.4|15618.02|15538.02|9
1724328990000|2024-08-22 12:16:30|15617.11|15537.11|15616.79|15536.79|15617.23|15537.23|15616.5|15536.5|10
1724329000000|2024-08-22 12:16:40|15616.73|15536.73|15615.56|15535.56|15616.96|15536.96|15615.56|15535.56|10
1724329010000|2024-08-22 12:16:50|15615.43|15535.43|15614.07|15534.07|15615.48|15535.48|15613.64|15533.64|9
1724329020000|2024-08-22 12:17:00|15613.87|15533.87|15612.09|15532.09|15614.57|15534.57|15612.09|15532.09|10
1724329030000|2024-08-22 12:17:10|15611.9|15531.9|15612.02|15532.02|15612.62|15532.62|15611.6|15531.6|10
1724329040000|2024-08-22 12:17:20|15611.96|15531.96|15611.56|15531.56|15612.1|15532.1|15611.56|15531.56|10
1724329050000|2024-08-22 12:17:30|15611.72|15531.72|15611.48|15531.48|15611.72|15531.72|15611.2|15531.2|10
1724329060000|2024-08-22 12:17:40|15611.38|15531.38|15610.11|15530.11|15611.48|15531.48|15610|15530|10
1724329070000|2024-08-22 12:17:50|15610.25|15530.25|15609.26|15529.26|15610.56|15530.56|15609.26|15529.26|10
1724329080000|2024-08-22 12:18:00|15609.11|15529.11|15606.07|15526.07|15609.11|15529.11|15606.05|15526.05|10
1724329090000|2024-08-22 12:18:10|15606.11|15526.11|15606.61|15526.61|15607.11|15527.11|15606.11|15526.11|8
1724329100000|2024-08-22 12:18:20|15606.88|15526.88|15608.35|15528.35|15608.35|15528.35|15606.88|15526.88|10
1724329110000|2024-08-22 12:18:30|15608.81|15528.81|15608.39|15528.39|15609.13|15529.13|15608.39|15528.39|10
1724329120000|2024-08-22 12:18:40|15608.22|15528.22|15608.88|15528.88|15609.05|15529.05|15608.22|15528.22|10
1724329130000|2024-08-22 12:18:50|15608.89|15528.89|15607.67|15527.67|15608.94|15528.94|15607.67|15527.67|10
1724329140000|2024-08-22 12:19:00|15607.14|15527.14|15607.55|15527.55|15607.55|15527.55|15606.22|15526.22|10
1724329150000|2024-08-22 12:19:10|15607.84|15527.84|15607.21|15527.21|15607.9|15527.9|15607.21|15527.21|10
1724329160000|2024-08-22 12:19:20|15607.35|15527.35|15607.1|15527.1|15607.44|15527.44|15606.89|15526.89|10
1724329170000|2024-08-22 12:19:30|15607.25|15527.25|15607.87|15527.87|15607.87|15527.87|15607.25|15527.25|9
1724329180000|2024-08-22 12:19:40|15607.81|15527.81|15607.11|15527.11|15607.81|15527.81|15607.11|15527.11|9
1724329190000|2024-08-22 12:19:50|15606.85|15526.85|15604.67|15524.67|15606.85|15526.85|15604.67|15524.67|10
1724329200000|2024-08-22 12:20:00|15604.22|15524.22|15604.83|15524.83|15604.83|15524.83|15603.87|15523.87|10
1724329210000|2024-08-22 12:20:10|15604.77|15524.77|15605.12|15525.12|15605.18|15525.18|15604.61|15524.61|10
1724329220000|2024-08-22 12:20:20|15605.13|15525.13|15605.31|15525.31|15605.31|15525.31|15605.13|15525.13|10
1724329230000|2024-08-22 12:20:30|15605.2|15525.2|15604.68|15524.68|15605.36|15525.36|15604.08|15524.08|10
1724329240000|2024-08-22 12:20:40|15605.66|15525.66|15605.15|15525.15|15606.34|15526.34|15605.15|15525.15|10
1724329250000|2024-08-22 12:20:50|15604.85|15524.85|15602.47|15522.47|15604.85|15524.85|15602.47|15522.47|10
1724329260000|2024-08-22 12:21:00|15602.38|15522.38|15603|15523|15603|15523|15602.38|15522.38|10
1724329270000|2024-08-22 12:21:10|15602.96|15522.96|15603.84|15523.84|15603.92|15523.92|15602.89|15522.89|9
1724329280000|2024-08-22 12:21:20|15603.92|15523.92|15604.28|15524.28|15604.35|15524.35|15603.92|15523.92|9
1724329290000|2024-08-22 12:21:30|15604.24|15524.24|15602.2|15522.2|15604.24|15524.24|15602.2|15522.2|10
1724329300000|2024-08-22 12:21:40|15601.24|15521.24|15598.86|15518.86|15601.52|15521.52|15598.76|15518.76|10
1724329310000|2024-08-22 12:21:50|15598.88|15518.88|15596.65|15516.65|15599.01|15519.01|15596.65|15516.65|10
1724329320000|2024-08-22 12:22:00|15596.54|15516.54|15599.66|15519.66|15599.66|15519.66|15596.54|15516.54|10
1724329330000|2024-08-22 12:22:10|15599.54|15519.54|15600.19|15520.19|15601.02|15521.02|15599.54|15519.54|10
1724329340000|2024-08-22 12:22:20|15600.46|15520.46|15600.52|15520.52|15600.52|15520.52|15598.81|15518.81|10
1724329350000|2024-08-22 12:22:30|15600.51|15520.51|15601.66|15521.66|15601.69|15521.69|15600.51|15520.51|10
1724329360000|2024-08-22 12:22:40|15601.25|15521.25|15605.22|15525.22|15605.22|15525.22|15601.11|15521.11|10
1724329370000|2024-08-22 12:22:50|15605.42|15525.42|15606.69|15526.69|15606.73|15526.73|15605.22|15525.22|9
1724329380000|2024-08-22 12:23:00|15606.6|15526.6|15606.02|15526.02|15606.6|15526.6|15605.98|15525.98|10
1724329390000|2024-08-22 12:23:10|15605.98|15525.98|15605.54|15525.54|15606.05|15526.05|15605.3|15525.3|9
1724329400000|2024-08-22 12:23:20|15605.56|15525.56|15603.43|15523.43|15605.57|15525.57|15603.43|15523.43|10
1724329410000|2024-08-22 12:23:30|15603.92|15523.92|15606.25|15526.25|15606.56|15526.56|15603.92|15523.92|10
1724329420000|2024-08-22 12:23:40|15606.13|15526.13|15607.28|15527.28|15607.28|15527.28|15605.77|15525.77|10
1724329430000|2024-08-22 12:23:50|15607.23|15527.23|15608.85|15528.85|15608.85|15528.85|15607.23|15527.23|10
1724329440000|2024-08-22 12:24:00|15608.99|15528.99|15610.34|15530.34|15610.34|15530.34|15608.77|15528.77|10
1724329450000|2024-08-22 12:24:10|15610.2|15530.2|15610.2|15530.2|15610.32|15530.32|15609.78|15529.78|10
1724329460000|2024-08-22 12:24:20|15609.92|15529.92|15612.06|15532.06|15612.06|15532.06|15609.92|15529.92|10
1724329470000|2024-08-22 12:24:30|15611.83|15531.83|15611.83|15531.83|15612.19|15532.19|15611.83|15531.83|9
1724329480000|2024-08-22 12:24:40|15611.77|15531.77|15612.56|15532.56|15612.72|15532.72|15611.77|15531.77|10
1724329490000|2024-08-22 12:24:50|15612.54|15532.54|15612.61|15532.61|15613.46|15533.46|15612.54|15532.54|9
1724329500000|2024-08-22 12:25:00|15613.42|15533.42|15614.52|15534.52|15614.52|15534.52|15613.19|15533.19|10
1724329510000|2024-08-22 12:25:10|15614.53|15534.53|15614.86|15534.86|15614.86|15534.86|15614.33|15534.33|10
1724329520000|2024-08-22 12:25:20|15614.96|15534.96|15614.19|15534.19|15615.1|15535.1|15614.18|15534.18|10
1724329530000|2024-08-22 12:25:30|15613.92|15533.92|15612.36|15532.36|15614.36|15534.36|15612.36|15532.36|10
1724329540000|2024-08-22 12:25:40|15612.31|15532.31|15613.93|15533.93|15614.52|15534.52|15611.62|15531.62|10
1724329550000|2024-08-22 12:25:50|15613.74|15533.74|15613.53|15533.53|15613.92|15533.92|15613.53|15533.53|10
1724329560000|2024-08-22 12:26:00|15613.84|15533.84|15614.38|15534.38|15614.38|15534.38|15613.77|15533.77|6
1724329570000|2024-08-22 12:26:10|15614.66|15534.66|15614.83|15534.83|15614.94|15534.94|15614.66|15534.66|9
1724329580000|2024-08-22 12:26:20|15615|15535|15613.18|15533.18|15615.09|15535.09|15613.18|15533.18|10
1724329590000|2024-08-22 12:26:30|15613.09|15533.09|15613.57|15533.57|15613.57|15533.57|15613.02|15533.02|10
1724329600000|2024-08-22 12:26:40|15613.6|15533.6|15617.44|15537.44|15618.57|15538.57|15613.6|15533.6|10
1724329610000|2024-08-22 12:26:50|15617.54|15537.54|15617.81|15537.81|15619.27|15539.27|15617.54|15537.54|9
1724329620000|2024-08-22 12:27:00|15617.31|15537.31|15616.78|15536.78|15617.31|15537.31|15616.69|15536.69|10
1724329630000|2024-08-22 12:27:10|15615.76|15535.76|15615.8|15535.8|15616.29|15536.29|15614.78|15534.78|10
1724329640000|2024-08-22 12:27:20|15615.47|15535.47|15613.61|15533.61|15615.47|15535.47|15613.61|15533.61|9
1724329650000|2024-08-22 12:27:30|15614.24|15534.24|15610.5|15530.5|15615.01|15535.01|15610.5|15530.5|10
1724329660000|2024-08-22 12:27:40|15610.46|15530.46|15610.07|15530.07|15610.54|15530.54|15610.06|15530.06|10
1724329670000|2024-08-22 12:27:50|15609.81|15529.81|15609.68|15529.68|15610.2|15530.2|15609.68|15529.68|10
1724329680000|2024-08-22 12:28:00|15609.78|15529.78|15607.57|15527.57|15609.78|15529.78|15607.57|15527.57|7
1724329690000|2024-08-22 12:28:10|15607.91|15527.91|15610.01|15530.01|15610.01|15530.01|15607.58|15527.58|10
1724329700000|2024-08-22 12:28:20|15610.21|15530.21|15607.65|15527.65|15610.37|15530.37|15607.65|15527.65|10
1724329710000|2024-08-22 12:28:30|15607.04|15527.04|15607.71|15527.71|15607.71|15527.71|15606.97|15526.97|8
1724329720000|2024-08-22 12:28:40|15607.67|15527.67|15610|15530|15610|15530|15607.63|15527.63|10
1724329730000|2024-08-22 12:28:50|15609.96|15529.96|15613.43|15533.43|15613.43|15533.43|15609.96|15529.96|10
1724329740000|2024-08-22 12:29:00|15613.58|15533.58|15615.81|15535.81|15615.81|15535.81|15613.58|15533.58|10
1724329750000|2024-08-22 12:29:10|15615.84|15535.84|15615.68|15535.68|15615.84|15535.84|15615.27|15535.27|10
1724329760000|2024-08-22 12:29:20|15615.77|15535.77|15616.01|15536.01|15616.01|15536.01|15614.2|15534.2|10
1724329770000|2024-08-22 12:29:30|15616.04|15536.04|15616|15536|15616.09|15536.09|15615.57|15535.57|9
1724329780000|2024-08-22 12:29:40|15615.92|15535.92|15617.25|15537.25|15617.25|15537.25|15615.92|15535.92|10
1724329790000|2024-08-22 12:29:50|15617.38|15537.38|15617.91|15537.91|15617.91|15537.91|15617.38|15537.38|10
1724329800000|2024-08-22 12:30:00|15617.21|15537.21|15616.47|15536.47|15617.21|15537.21|15616.38|15536.38|9
1724329810000|2024-08-22 12:30:10|15616.53|15536.53|15614.88|15534.88|15616.53|15536.53|15614.32|15534.32|10
1724329820000|2024-08-22 12:30:20|15615.03|15535.03|15613.9|15533.9|15615.29|15535.29|15613.9|15533.9|10
1724329830000|2024-08-22 12:30:30|15613.73|15533.73|15616.07|15536.07|15616.07|15536.07|15613.2|15533.2|10
1724329840000|2024-08-22 12:30:40|15616.43|15536.43|15624.39|15544.39|15624.39|15544.39|15616.43|15536.43|10
1724329850000|2024-08-22 12:30:50|15625.65|15545.65|15630.81|15550.81|15630.81|15550.81|15625.65|15545.65|10
1724329860000|2024-08-22 12:31:00|15631.59|15551.59|15632.8|15552.8|15635.52|15555.52|15631.59|15551.59|10
1724329870000|2024-08-22 12:31:10|15632.37|15552.37|15626.94|15546.94|15632.37|15552.37|15626.94|15546.94|10
1724329880000|2024-08-22 12:31:20|15625.35|15545.35|15616.07|15536.07|15625.35|15545.35|15616.07|15536.07|9
1724329890000|2024-08-22 12:31:30|15616.93|15536.93|15613.67|15533.67|15616.93|15536.93|15612.99|15532.99|10
1724329900000|2024-08-22 12:31:40|15613.18|15533.18|15614.23|15534.23|15616.26|15536.26|15613.18|15533.18|9
1724329910000|2024-08-22 12:31:50|15614.35|15534.35|15613.71|15533.71|15614.86|15534.86|15613.3|15533.3|9
1724329920000|2024-08-22 12:32:00|15612.68|15532.68|15610.63|15530.63|15612.68|15532.68|15610.63|15530.63|10
1724329930000|2024-08-22 12:32:10|15610.59|15530.59|15610.24|15530.24|15610.64|15530.64|15609.18|15529.18|10
1724329940000|2024-08-22 12:32:20|15609.28|15529.28|15610.65|15530.65|15610.95|15530.95|15608.28|15528.28|10
1724329950000|2024-08-22 12:32:30|15610.9|15530.9|15611.73|15531.73|15611.79|15531.79|15610.87|15530.87|10
1724329960000|2024-08-22 12:32:40|15611.46|15531.46|15611.69|15531.69|15611.87|15531.87|15611.46|15531.46|9
1724329970000|2024-08-22 12:32:50|15611.84|15531.84|15607.87|15527.87|15611.84|15531.84|15607.87|15527.87|9
1724329980000|2024-08-22 12:33:00|15603.82|15523.82|15597.65|15517.65|15605.07|15525.07|15594.92|15514.92|10
1724329990000|2024-08-22 12:33:10|15597.35|15517.35|15591.33|15511.33|15597.35|15517.35|15591.33|15511.33|10
1724330000000|2024-08-22 12:33:20|15591.2|15511.2|15584.65|15504.65|15591.2|15511.2|15584.61|15504.61|9
1724330010000|2024-08-22 12:33:30|15584.78|15504.78|15574.17|15494.17|15585.71|15505.71|15574.17|15494.17|10
1724330020000|2024-08-22 12:33:40|15573.31|15493.31|15568.15|15488.15|15573.65|15493.65|15568.15|15488.15|10
1724330030000|2024-08-22 12:33:50|15567.57|15487.57|15569.1|15489.1|15569.18|15489.18|15567.47|15487.47|10
1724330040000|2024-08-22 12:34:00|15569.3|15489.3|15569.47|15489.47|15569.47|15489.47|15568.58|15488.58|10
1724330050000|2024-08-22 12:34:10|15569.88|15489.88|15576.02|15496.02|15576.02|15496.02|15569.88|15489.88|10
1724330060000|2024-08-22 12:34:20|15576.79|15496.79|15579.76|15499.76|15579.76|15499.76|15576.79|15496.79|10
1724330070000|2024-08-22 12:34:30|15579.35|15499.35|15580.89|15500.89|15582.21|15502.21|15579.35|15499.35|10
1724330080000|2024-08-22 12:34:40|15580.44|15500.44|15583.27|15503.27|15583.77|15503.77|15580.44|15500.44|10
1724330090000|2024-08-22 12:34:50|15583.26|15503.26|15583.99|15503.99|15583.99|15503.99|15581.42|15501.42|10
1724330100000|2024-08-22 12:35:00|15582.98|15502.98|15575.16|15495.16|15582.98|15502.98|15575.16|15495.16|10
1724330110000|2024-08-22 12:35:10|15575.94|15495.94|15573.61|15493.61|15575.94|15495.94|15573.61|15493.61|10
1724330120000|2024-08-22 12:35:20|15573.55|15493.55|15561.43|15481.43|15573.55|15493.55|15561.43|15481.43|10
1724330130000|2024-08-22 12:35:30|15560.78|15480.78|15563.57|15483.57|15563.57|15483.57|15560.67|15480.67|9
1724330140000|2024-08-22 12:35:40|15563.7|15483.7|15565.75|15485.75|15565.92|15485.92|15563.7|15483.7|10
1724330150000|2024-08-22 12:35:50|15565.31|15485.31|15567.82|15487.82|15567.82|15487.82|15565.31|15485.31|10
1724330160000|2024-08-22 12:36:00|15568.12|15488.12|15571.69|15491.69|15571.69|15491.69|15568.12|15488.12|10
1724330170000|2024-08-22 12:36:10|15573.07|15493.07|15581.03|15501.03|15581.03|15501.03|15573.07|15493.07|10
1724330180000|2024-08-22 12:36:20|15581.17|15501.17|15581.92|15501.92|15582.53|15502.53|15581.17|15501.17|10
1724330190000|2024-08-22 12:36:30|15581.61|15501.61|15578.97|15498.97|15581.61|15501.61|15578.97|15498.97|10
1724330200000|2024-08-22 12:36:40|15579.46|15499.46|15581.06|15501.06|15581.41|15501.41|15579.46|15499.46|10
1724330210000|2024-08-22 12:36:50|15581.14|15501.14|15585.62|15505.62|15585.64|15505.64|15581.14|15501.14|10
1724330220000|2024-08-22 12:37:00|15585.68|15505.68|15590.73|15510.73|15590.73|15510.73|15585.68|15505.68|10
1724330230000|2024-08-22 12:37:10|15591.6|15511.6|15592.7|15512.7|15592.7|15512.7|15591.6|15511.6|10
1724330240000|2024-08-22 12:37:20|15592.74|15512.74|15591.25|15511.25|15592.94|15512.94|15588.88|15508.88|10
1724330250000|2024-08-22 12:37:30|15588.76|15508.76|15585.02|15505.02|15588.76|15508.76|15585.02|15505.02|10
1724330260000|2024-08-22 12:37:40|15584.99|15504.99|15583.41|15503.41|15585.06|15505.06|15583.41|15503.41|10
1724330270000|2024-08-22 12:37:50|15582.76|15502.76|15580.66|15500.66|15582.76|15502.76|15580.12|15500.12|10
1724330280000|2024-08-22 12:38:00|15580.75|15500.75|15581.93|15501.93|15581.93|15501.93|15579.98|15499.98|9
1724330290000|2024-08-22 12:38:10|15582.22|15502.22|15575.48|15495.48|15582.87|15502.87|15575.48|15495.48|10
1724330300000|2024-08-22 12:38:20|15574.41|15494.41|15569.07|15489.07|15574.41|15494.41|15569.07|15489.07|10
1724330310000|2024-08-22 12:38:30|15566.83|15486.83|15567.85|15487.85|15568.41|15488.41|15566.83|15486.83|9
1724330320000|2024-08-22 12:38:40|15567.68|15487.68|15566.91|15486.91|15567.89|15487.89|15566.91|15486.91|9
1724330330000|2024-08-22 12:38:50|15566.97|15486.97|15568.67|15488.67|15569.55|15489.55|15566.97|15486.97|10
1724330340000|2024-08-22 12:39:00|15568.18|15488.18|15570.2|15490.2|15570.53|15490.53|15568.16|15488.16|10
1724330350000|2024-08-22 12:39:10|15570.28|15490.28|15567.82|15487.82|15570.85|15490.85|15567.82|15487.82|9
1724330360000|2024-08-22 12:39:20|15567.36|15487.36|15569.17|15489.17|15570.19|15490.19|15567.36|15487.36|10
1724330370000|2024-08-22 12:39:30|15569.02|15489.02|15570.1|15490.1|15570.1|15490.1|15569.02|15489.02|10
1724330380000|2024-08-22 12:39:40|15568.79|15488.79|15570.41|15490.41|15570.49|15490.49|15568.45|15488.45|9
1724330390000|2024-08-22 12:39:50|15570.68|15490.68|15570.86|15490.86|15571.21|15491.21|15570.62|15490.62|10
1724330400000|2024-08-22 12:40:00|15570.45|15490.45|15569.34|15489.34|15570.45|15490.45|15568.5|15488.5|10
1724330410000|2024-08-22 12:40:10|15569.3|15489.3|15572.17|15492.17|15572.17|15492.17|15569.3|15489.3|10
1724330420000|2024-08-22 12:40:20|15572.48|15492.48|15576.76|15496.76|15576.76|15496.76|15572.48|15492.48|10
1724330430000|2024-08-22 12:40:30|15577.48|15497.48|15576.73|15496.73|15577.73|15497.73|15576.72|15496.72|10
1724330440000|2024-08-22 12:40:40|15576.84|15496.84|15578.73|15498.73|15578.73|15498.73|15576.82|15496.82|10
1724330450000|2024-08-22 12:40:50|15578.88|15498.88|15578.75|15498.75|15578.9|15498.9|15578.71|15498.71|9
1724330460000|2024-08-22 12:41:00|15578.71|15498.71|15582.22|15502.22|15582.22|15502.22|15578.71|15498.71|10
1724330470000|2024-08-22 12:41:10|15582.33|15502.33|15582.83|15502.83|15583.54|15503.54|15582.33|15502.33|9
1724330480000|2024-08-22 12:41:20|15582.84|15502.84|15580.94|15500.94|15582.95|15502.95|15580.94|15500.94|10
1724330490000|2024-08-22 12:41:30|15580.05|15500.05|15574.64|15494.64|15580.05|15500.05|15574.64|15494.64|9
1724330500000|2024-08-22 12:41:40|15574.46|15494.46|15573.43|15493.43|15575.21|15495.21|15573.08|15493.08|10
1724330510000|2024-08-22 12:41:50|15573.35|15493.35|15573.32|15493.32|15573.37|15493.37|15572.87|15492.87|10
1724330520000|2024-08-22 12:42:00|15573.46|15493.46|15573.67|15493.67|15574.56|15494.56|15573.46|15493.46|10
1724330530000|2024-08-22 12:42:10|15573.98|15493.98|15572.01|15492.01|15574.95|15494.95|15572.01|15492.01|10
1724330540000|2024-08-22 12:42:20|15571.59|15491.59|15570.11|15490.11|15571.99|15491.99|15569.78|15489.78|10
1724330550000|2024-08-22 12:42:30|15568.83|15488.83|15566.01|15486.01|15568.83|15488.83|15565.66|15485.66|10
1724330560000|2024-08-22 12:42:40|15566.04|15486.04|15566.64|15486.64|15567.56|15487.56|15566.04|15486.04|10
1724330570000|2024-08-22 12:42:50|15566.99|15486.99|15565.18|15485.18|15567.04|15487.04|15564.39|15484.39|10
1724330580000|2024-08-22 12:43:00|15564.71|15484.71|15564.77|15484.77|15564.89|15484.89|15564.03|15484.03|10
1724330590000|2024-08-22 12:43:10|15564.78|15484.78|15563.32|15483.32|15564.95|15484.95|15563.32|15483.32|10
1724330600000|2024-08-22 12:43:20|15563.1|15483.1|15563.99|15483.99|15564.6|15484.6|15562.75|15482.75|10
1724330610000|2024-08-22 12:43:30|15563.76|15483.76|15564.04|15484.04|15565.13|15485.13|15563.76|15483.76|9
1724330620000|2024-08-22 12:43:40|15563.65|15483.65|15563.55|15483.55|15564.22|15484.22|15563.31|15483.31|9
1724330630000|2024-08-22 12:43:50|15563.84|15483.84|15563.98|15483.98|15563.98|15483.98|15563.54|15483.54|10
1724330640000|2024-08-22 12:44:00|15564.22|15484.22|15564.75|15484.75|15564.75|15484.75|15563.97|15483.97|10
1724330650000|2024-08-22 12:44:10|15564.87|15484.87|15565.72|15485.72|15565.72|15485.72|15564.69|15484.69|10
1724330660000|2024-08-22 12:44:20|15565.8|15485.8|15563.76|15483.76|15565.92|15485.92|15563.52|15483.52|10
1724330670000|2024-08-22 12:44:30|15564.36|15484.36|15565.94|15485.94|15565.94|15485.94|15564.15|15484.15|9
1724330680000|2024-08-22 12:44:40|15566.05|15486.05|15565.73|15485.73|15566.1|15486.1|15565.73|15485.73|9
1724330690000|2024-08-22 12:44:50|15565.72|15485.72|15565.93|15485.93|15566.05|15486.05|15565.67|15485.67|10
1724330700000|2024-08-22 12:45:00|15565.97|15485.97|15565.01|15485.01|15565.97|15485.97|15564.7|15484.7|10
1724330710000|2024-08-22 12:45:10|15564.78|15484.78|15560.37|15480.37|15564.78|15484.78|15560.37|15480.37|9
1724330720000|2024-08-22 12:45:20|15561.13|15481.13|15560.67|15480.67|15561.13|15481.13|15559.18|15479.18|10
1724330730000|2024-08-22 12:45:30|15560.48|15480.48|15561.58|15481.58|15561.58|15481.58|15560.48|15480.48|10
1724330740000|2024-08-22 12:45:40|15561.64|15481.64|15558.96|15478.96|15561.64|15481.64|15558.96|15478.96|10
1724330750000|2024-08-22 12:45:50|15558.2|15478.2|15554.53|15474.53|15558.2|15478.2|15554.4|15474.4|10
1724330760000|2024-08-22 12:46:00|15554.54|15474.54|15551.09|15471.09|15554.54|15474.54|15551.09|15471.09|10
1724330770000|2024-08-22 12:46:10|15550.13|15470.13|15548.33|15468.33|15550.13|15470.13|15548.33|15468.33|10
1724330780000|2024-08-22 12:46:20|15547.98|15467.98|15545.37|15465.37|15547.98|15467.98|15544.92|15464.92|10
1724330790000|2024-08-22 12:46:30|15544.91|15464.91|15543.88|15463.88|15544.91|15464.91|15543.54|15463.54|10
1724330800000|2024-08-22 12:46:40|15543.87|15463.87|15544.78|15464.78|15545.47|15465.47|15543.87|15463.87|10
1724330810000|2024-08-22 12:46:50|15544.31|15464.31|15545.28|15465.28|15545.28|15465.28|15544.06|15464.06|10
1724330820000|2024-08-22 12:47:00|15545.6|15465.6|15546.28|15466.28|15546.37|15466.37|15545.6|15465.6|10
1724330830000|2024-08-22 12:47:10|15546.34|15466.34|15542.03|15462.03|15546.41|15466.41|15542.03|15462.03|8
1724330840000|2024-08-22 12:47:20|15540.8|15460.8|15539.55|15459.55|15540.8|15460.8|15539.08|15459.08|10
1724330850000|2024-08-22 12:47:30|15539.68|15459.68|15536.94|15456.94|15539.68|15459.68|15536.86|15456.86|10
1724330860000|2024-08-22 12:47:40|15537.72|15457.72|15535.17|15455.17|15537.72|15457.72|15535.12|15455.12|10
1724330870000|2024-08-22 12:47:50|15535|15455|15534.81|15454.81|15535.26|15455.26|15534.79|15454.79|8
1724330880000|2024-08-22 12:48:00|15534.83|15454.83|15536.43|15456.43|15536.43|15456.43|15534.25|15454.25|10
1724330890000|2024-08-22 12:48:10|15536.53|15456.53|15536.11|15456.11|15536.53|15456.53|15535.04|15455.04|10
1724330900000|2024-08-22 12:48:20|15536.3|15456.3|15536.13|15456.13|15537.57|15457.57|15536.13|15456.13|10
1724330910000|2024-08-22 12:48:30|15536.08|15456.08|15536.18|15456.18|15536.18|15456.18|15535.64|15455.64|9
1724330920000|2024-08-22 12:48:40|15536.22|15456.22|15535.92|15455.92|15536.32|15456.32|15535.9|15455.9|9
1724330930000|2024-08-22 12:48:50|15536.06|15456.06|15534.22|15454.22|15536.06|15456.06|15534.06|15454.06|10
1724330940000|2024-08-22 12:49:00|15534.4|15454.4|15535.03|15455.03|15535.49|15455.49|15534.4|15454.4|10
1724330950000|2024-08-22 12:49:10|15535.23|15455.23|15535.7|15455.7|15535.85|15455.85|15535.14|15455.14|10
1724330960000|2024-08-22 12:49:20|15535.59|15455.59|15535.4|15455.4|15535.6|15455.6|15535.01|15455.01|10
1724330970000|2024-08-22 12:49:30|15535.53|15455.53|15535.15|15455.15|15535.53|15455.53|15534.99|15454.99|10
1724330980000|2024-08-22 12:49:40|15535.13|15455.13|15537.29|15457.29|15537.37|15457.37|15535.13|15455.13|10
1724330990000|2024-08-22 12:49:50|15537.22|15457.22|15538.41|15458.41|15538.56|15458.56|15537.22|15457.22|10
1724331000000|2024-08-22 12:50:00|15538.3|15458.3|15539.22|15459.22|15539.59|15459.59|15538.25|15458.25|10
1724331010000|2024-08-22 12:50:10|15539.1|15459.1|15538.39|15458.39|15539.2|15459.2|15538.39|15458.39|10
1724331020000|2024-08-22 12:50:20|15537.92|15457.92|15536.58|15456.58|15538.05|15458.05|15536.17|15456.17|10
1724331030000|2024-08-22 12:50:30|15536.82|15456.82|15537.79|15457.79|15537.99|15457.99|15536.82|15456.82|9
1724331040000|2024-08-22 12:50:40|15537.9|15457.9|15537.26|15457.26|15537.96|15457.96|15537.26|15457.26|10
1724331050000|2024-08-22 12:50:50|15537.35|15457.35|15538.78|15458.78|15538.78|15458.78|15537.35|15457.35|10
1724331060000|2024-08-22 12:51:00|15538.43|15458.43|15538.18|15458.18|15538.43|15458.43|15537.67|15457.67|9
1724331070000|2024-08-22 12:51:10|15538.53|15458.53|15539.36|15459.36|15539.36|15459.36|15538.53|15458.53|10
1724331080000|2024-08-22 12:51:20|15539.66|15459.66|15542.64|15462.64|15542.64|15462.64|15539.59|15459.59|10
1724331090000|2024-08-22 12:51:30|15543.47|15463.47|15547.85|15467.85|15547.85|15467.85|15543.47|15463.47|10
1724331100000|2024-08-22 12:51:40|15549.56|15469.56|15549.72|15469.72|15550.08|15470.08|15549.26|15469.26|10
1724331110000|2024-08-22 12:51:50|15549.35|15469.35|15554.29|15474.29|15554.29|15474.29|15549.35|15469.35|10
1724331120000|2024-08-22 12:52:00|15554.49|15474.49|15554.53|15474.53|15554.58|15474.58|15553.92|15473.92|10
1724331130000|2024-08-22 12:52:10|15554.9|15474.9|15558.48|15478.48|15558.48|15478.48|15554.9|15474.9|10
1724331140000|2024-08-22 12:52:20|15559.41|15479.41|15560.9|15480.9|15560.9|15480.9|15559.24|15479.24|10
1724331150000|2024-08-22 12:52:30|15561|15481|15561.61|15481.61|15562.13|15482.13|15561|15481|9
1724331160000|2024-08-22 12:52:40|15561.76|15481.76|15559.86|15479.86|15561.76|15481.76|15559.86|15479.86|10
1724331170000|2024-08-22 12:52:50|15559.76|15479.76|15561.05|15481.05|15561.05|15481.05|15559.76|15479.76|10
1724331180000|2024-08-22 12:53:00|15560.37|15480.37|15560.55|15480.55|15560.83|15480.83|15560.37|15480.37|9
1724331190000|2024-08-22 12:53:10|15560.26|15480.26|15560.77|15480.77|15560.77|15480.77|15558.96|15478.96|9
1724331200000|2024-08-22 12:53:20|15561.07|15481.07|15562.41|15482.41|15562.41|15482.41|15561.07|15481.07|10
1724331210000|2024-08-22 12:53:30|15562.39|15482.39|15558.33|15478.33|15562.43|15482.43|15558.33|15478.33|10
1724331220000|2024-08-22 12:53:40|15558.32|15478.32|15556.34|15476.34|15558.32|15478.32|15556.3|15476.3|10
1724331230000|2024-08-22 12:53:50|15556.14|15476.14|15558.22|15478.22|15558.22|15478.22|15556.06|15476.06|9
1724331240000|2024-08-22 12:54:00|15558.38|15478.38|15556.8|15476.8|15558.38|15478.38|15556.67|15476.67|10
1724331250000|2024-08-22 12:54:10|15556.78|15476.78|15557.26|15477.26|15557.26|15477.26|15556.65|15476.65|10
1724331260000|2024-08-22 12:54:20|15557.31|15477.31|15559.67|15479.67|15559.67|15479.67|15557.22|15477.22|9
1724331270000|2024-08-22 12:54:30|15559.89|15479.89|15559.18|15479.18|15560.15|15480.15|15559.17|15479.17|10
1724331280000|2024-08-22 12:54:40|15559.16|15479.16|15560.4|15480.4|15560.4|15480.4|15558.57|15478.57|10
1724331290000|2024-08-22 12:54:50|15560.51|15480.51|15558.94|15478.94|15560.63|15480.63|15558.94|15478.94|10
1724331300000|2024-08-22 12:55:00|15558.91|15478.91|15562|15482|15562|15482|15558.73|15478.73|9
1724331310000|2024-08-22 12:55:10|15562.28|15482.28|15566.75|15486.75|15566.79|15486.79|15562.28|15482.28|10
1724331320000|2024-08-22 12:55:20|15567.25|15487.25|15566.63|15486.63|15567.26|15487.26|15566.34|15486.34|10
1724331330000|2024-08-22 12:55:30|15566.49|15486.49|15565.41|15485.41|15566.49|15486.49|15565.26|15485.26|9
1724331340000|2024-08-22 12:55:40|15565.62|15485.62|15566.45|15486.45|15566.45|15486.45|15565.62|15485.62|10
1724331350000|2024-08-22 12:55:50|15566.72|15486.72|15567.67|15487.67|15568.44|15488.44|15566.72|15486.72|10
1724331360000|2024-08-22 12:56:00|15567.72|15487.72|15567.21|15487.21|15567.72|15487.72|15567.2|15487.2|9
1724331370000|2024-08-22 12:56:10|15567.24|15487.24|15565.29|15485.29|15567.26|15487.26|15565.29|15485.29|9
1724331380000|2024-08-22 12:56:20|15565.4|15485.4|15564.31|15484.31|15565.47|15485.47|15564.31|15484.31|10
1724331390000|2024-08-22 12:56:30|15564.1|15484.1|15564|15484|15564.12|15484.12|15564|15484|9
1724331400000|2024-08-22 12:56:40|15563.89|15483.89|15561.54|15481.54|15564.12|15484.12|15561.54|15481.54|10
1724331410000|2024-08-22 12:56:50|15561.72|15481.72|15562.41|15482.41|15562.82|15482.82|15561.72|15481.72|10
1724331420000|2024-08-22 12:57:00|15562.42|15482.42|15558.05|15478.05|15562.42|15482.42|15557.28|15477.28|10
1724331430000|2024-08-22 12:57:10|15558.3|15478.3|15554.69|15474.69|15558.3|15478.3|15554.69|15474.69|10
1724331440000|2024-08-22 12:57:20|15553.29|15473.29|15553.1|15473.1|15553.29|15473.29|15552.63|15472.63|10
1724331450000|2024-08-22 12:57:30|15553.38|15473.38|15553.77|15473.77|15553.77|15473.77|15553.38|15473.38|10
1724331460000|2024-08-22 12:57:40|15553.79|15473.79|15554.36|15474.36|15554.61|15474.61|15553.79|15473.79|9
1724331470000|2024-08-22 12:57:50|15554.4|15474.4|15554.34|15474.34|15554.45|15474.45|15554.21|15474.21|10
1724331480000|2024-08-22 12:58:00|15554.52|15474.52|15553.64|15473.64|15554.67|15474.67|15553.35|15473.35|10
1724331490000|2024-08-22 12:58:10|15553.37|15473.37|15555.63|15475.63|15555.79|15475.79|15553.37|15473.37|10
1724331500000|2024-08-22 12:58:20|15555.58|15475.58|15556.71|15476.71|15556.76|15476.76|15555.51|15475.51|10
1724331510000|2024-08-22 12:58:30|15556.54|15476.54|15553.99|15473.99|15556.54|15476.54|15553.72|15473.72|9
1724331520000|2024-08-22 12:58:40|15553.16|15473.16|15553.64|15473.64|15553.68|15473.68|15552.44|15472.44|10
1724331530000|2024-08-22 12:58:50|15553.81|15473.81|15553|15473|15554.01|15474.01|15553|15473|10
1724331540000|2024-08-22 12:59:00|15552.85|15472.85|15553.4|15473.4|15553.4|15473.4|15552.03|15472.03|10
1724331550000|2024-08-22 12:59:10|15553.52|15473.52|15552.93|15472.93|15553.52|15473.52|15552.12|15472.12|10
1724331560000|2024-08-22 12:59:20|15552.97|15472.97|15553.28|15473.28|15553.35|15473.35|15552.94|15472.94|10
1724331570000|2024-08-22 12:59:30|15553.17|15473.17|15550.59|15470.59|15553.26|15473.26|15550.59|15470.59|10
1724331580000|2024-08-22 12:59:40|15550.4|15470.4|15549.6|15469.6|15550.4|15470.4|15548.83|15468.83|10
1724331590000|2024-08-22 12:59:50|15549.65|15469.65|15552.77|15472.77|15552.77|15472.77|15549.65|15469.65|10
1724331600000|2024-08-22 13:00:00|15552.8|15472.8|15553.79|15473.79|15555.47|15475.47|15552.68|15472.68|10
1724331610000|2024-08-22 13:00:10|15554.23|15474.23|15556.93|15476.93|15556.93|15476.93|15553.16|15473.16|10
1724331620000|2024-08-22 13:00:20|15558.99|15478.99|15565.18|15485.18|15565.18|15485.18|15558.99|15478.99|10
1724331630000|2024-08-22 13:00:30|15565.82|15485.82|15569.81|15489.81|15569.81|15489.81|15565.82|15485.82|10
1724331640000|2024-08-22 13:00:40|15570.77|15490.77|15572.07|15492.07|15572.11|15492.11|15570.77|15490.77|10
1724331650000|2024-08-22 13:00:50|15571.83|15491.83|15571.47|15491.47|15571.83|15491.83|15571.43|15491.43|9
1724331660000|2024-08-22 13:01:00|15571.52|15491.52|15571.39|15491.39|15571.67|15491.67|15571.18|15491.18|10
1724331670000|2024-08-22 13:01:10|15571.37|15491.37|15569.96|15489.96|15571.64|15491.64|15569.85|15489.85|9
1724331680000|2024-08-22 13:01:20|15570.19|15490.19|15571.84|15491.84|15571.84|15491.84|15570.19|15490.19|10
1724331690000|2024-08-22 13:01:30|15572.36|15492.36|15573.43|15493.43|15573.46|15493.46|15572.36|15492.36|10
1724331700000|2024-08-22 13:01:40|15573.48|15493.48|15573.02|15493.02|15573.48|15493.48|15572.96|15492.96|9
1724331710000|2024-08-22 13:01:50|15572.85|15492.85|15573.54|15493.54|15573.68|15493.68|15572.85|15492.85|10
1724331720000|2024-08-22 13:02:00|15573.31|15493.31|15574.11|15494.11|15574.11|15494.11|15573.31|15493.31|9
1724331730000|2024-08-22 13:02:10|15574.04|15494.04|15576.42|15496.42|15576.42|15496.42|15574.04|15494.04|10
1724331740000|2024-08-22 13:02:20|15576.64|15496.64|15577.2|15497.2|15577.77|15497.77|15576.64|15496.64|10
1724331750000|2024-08-22 13:02:30|15577.15|15497.15|15577.03|15497.03|15579.1|15499.1|15577.03|15497.03|10
1724331760000|2024-08-22 13:02:40|15575.58|15495.58|15571.05|15491.05|15575.58|15495.58|15571.05|15491.05|10
1724331770000|2024-08-22 13:02:50|15570.48|15490.48|15566.86|15486.86|15570.48|15490.48|15566.86|15486.86|10
1724331780000|2024-08-22 13:03:00|15566.41|15486.41|15564.33|15484.33|15566.41|15486.41|15564.33|15484.33|10
1724331790000|2024-08-22 13:03:10|15563.91|15483.91|15563.87|15483.87|15563.91|15483.91|15563.37|15483.37|10
1724331800000|2024-08-22 13:03:20|15564|15484|15562.08|15482.08|15564|15484|15561.92|15481.92|10
1724331810000|2024-08-22 13:03:30|15562.33|15482.33|15561.61|15481.61|15562.41|15482.41|15560.46|15480.46|10
1724331820000|2024-08-22 13:03:40|15561.74|15481.74|15561.58|15481.58|15562.91|15482.91|15561.58|15481.58|10
1724331830000|2024-08-22 13:03:50|15561.97|15481.97|15562.73|15482.73|15562.73|15482.73|15561.76|15481.76|10
1724331840000|2024-08-22 13:04:00|15563.08|15483.08|15561.15|15481.15|15563.08|15483.08|15561.15|15481.15|10
1724331850000|2024-08-22 13:04:10|15561.56|15481.56|15560.17|15480.17|15561.56|15481.56|15560.17|15480.17|9
1724331860000|2024-08-22 13:04:20|15559.85|15479.85|15560.39|15480.39|15560.39|15480.39|15559.77|15479.77|10
1724331870000|2024-08-22 13:04:30|15560.46|15480.46|15564.38|15484.38|15564.38|15484.38|15560.46|15480.46|10
1724331880000|2024-08-22 13:04:40|15565.34|15485.34|15565.03|15485.03|15566.03|15486.03|15564.53|15484.53|9
1724331890000|2024-08-22 13:04:50|15565.06|15485.06|15564.93|15484.93|15565.13|15485.13|15564.88|15484.88|10
1724331900000|2024-08-22 13:05:00|15564.8|15484.8|15563.96|15483.96|15564.8|15484.8|15563.83|15483.83|10
1724331910000|2024-08-22 13:05:10|15564.01|15484.01|15563.35|15483.35|15564.01|15484.01|15563.35|15483.35|10
1724331920000|2024-08-22 13:05:20|15563.17|15483.17|15564.56|15484.56|15564.71|15484.71|15562.85|15482.85|10
1724331930000|2024-08-22 13:05:30|15564.43|15484.43|15566.82|15486.82|15566.82|15486.82|15564.31|15484.31|10
1724331940000|2024-08-22 13:05:40|15567.37|15487.37|15567.82|15487.82|15568.48|15488.48|15567.1|15487.1|10
1724331950000|2024-08-22 13:05:50|15567.71|15487.71|15568.34|15488.34|15568.47|15488.47|15567.71|15487.71|10
1724331960000|2024-08-22 13:06:00|15568.4|15488.4|15570.99|15490.99|15570.99|15490.99|15568.4|15488.4|10
1724331970000|2024-08-22 13:06:10|15571.28|15491.28|15569.84|15489.84|15571.37|15491.37|15569.84|15489.84|9
1724331980000|2024-08-22 13:06:20|15569.89|15489.89|15567.24|15487.24|15570.91|15490.91|15567.24|15487.24|10
1724331990000|2024-08-22 13:06:30|15566.72|15486.72|15563.9|15483.9|15566.72|15486.72|15563.67|15483.67|10
1724332000000|2024-08-22 13:06:40|15563.86|15483.86|15560.47|15480.47|15563.86|15483.86|15560.47|15480.47|9
1724332010000|2024-08-22 13:06:50|15560.65|15480.65|15556.7|15476.7|15560.65|15480.65|15556.7|15476.7|10
1724332020000|2024-08-22 13:07:00|15556.71|15476.71|15552.33|15472.33|15556.71|15476.71|15552.33|15472.33|10
1724332030000|2024-08-22 13:07:10|15550.12|15470.12|15551.74|15471.74|15551.74|15471.74|15549.49|15469.49|10
1724332040000|2024-08-22 13:07:20|15551.62|15471.62|15551.32|15471.32|15551.63|15471.63|15551.3|15471.3|10
1724332050000|2024-08-22 13:07:30|15551.28|15471.28|15541.73|15461.73|15551.37|15471.37|15541.73|15461.73|10
1724332060000|2024-08-22 13:07:40|15541.85|15461.85|15540.04|15460.04|15541.85|15461.85|15539.72|15459.72|9
1724332070000|2024-08-22 13:07:50|15540.27|15460.27|15538.21|15458.21|15540.43|15460.43|15538.21|15458.21|10
1724332080000|2024-08-22 13:08:00|15539.19|15459.19|15534.85|15454.85|15539.78|15459.78|15534.85|15454.85|10
1724332090000|2024-08-22 13:08:10|15534.55|15454.55|15534.49|15454.49|15534.55|15454.55|15532.56|15452.56|10
1724332100000|2024-08-22 13:08:20|15534.9|15454.9|15539.8|15459.8|15539.8|15459.8|15534.84|15454.84|10
1724332110000|2024-08-22 13:08:30|15540.42|15460.42|15545.73|15465.73|15545.74|15465.74|15540.42|15460.42|10
1724332120000|2024-08-22 13:08:40|15545.7|15465.7|15547.85|15467.85|15548.46|15468.46|15545.65|15465.65|10
1724332130000|2024-08-22 13:08:50|15546.67|15466.67|15543.84|15463.84|15546.67|15466.67|15543.64|15463.64|10
1724332140000|2024-08-22 13:09:00|15545.5|15465.5|15546.25|15466.25|15547.87|15467.87|15545.5|15465.5|10
1724332150000|2024-08-22 13:09:10|15546.03|15466.03|15547.39|15467.39|15547.39|15467.39|15545.91|15465.91|10
1724332160000|2024-08-22 13:09:20|15547.41|15467.41|15550.89|15470.89|15550.89|15470.89|15547.41|15467.41|10
1724332170000|2024-08-22 13:09:30|15551.02|15471.02|15549.85|15469.85|15551.22|15471.22|15549.33|15469.33|10
1724332180000|2024-08-22 13:09:40|15549.93|15469.93|15550.78|15470.78|15550.78|15470.78|15549.93|15469.93|8
1724332190000|2024-08-22 13:09:50|15551.02|15471.02|15551.84|15471.84|15551.84|15471.84|15551.02|15471.02|10
1724332200000|2024-08-22 13:10:00|15551.97|15471.97|15553.35|15473.35|15553.87|15473.87|15551.82|15471.82|10
1724332210000|2024-08-22 13:10:10|15553.14|15473.14|15553.52|15473.52|15553.52|15473.52|15552.66|15472.66|8
1724332220000|2024-08-22 13:10:20|15554.03|15474.03|15554.37|15474.37|15554.85|15474.85|15554.03|15474.03|10
1724332230000|2024-08-22 13:10:30|15555.31|15475.31|15556|15476|15556.51|15476.51|15555.31|15475.31|9
1724332240000|2024-08-22 13:10:40|15556.57|15476.57|15558|15478|15558|15478|15556.57|15476.57|10
1724332250000|2024-08-22 13:10:50|15558.19|15478.19|15556.09|15476.09|15558.19|15478.19|15556.09|15476.09|10
1724332260000|2024-08-22 13:11:00|15556.05|15476.05|15555.59|15475.59|15556.05|15476.05|15555.17|15475.17|10
1724332270000|2024-08-22 13:11:10|15555.62|15475.62|15554.36|15474.36|15555.62|15475.62|15554.36|15474.36|9
1724332280000|2024-08-22 13:11:20|15554.23|15474.23|15552.88|15472.88|15554.23|15474.23|15552.88|15472.88|10
1724332290000|2024-08-22 13:11:30|15552.58|15472.58|15552.17|15472.17|15554.41|15474.41|15552.17|15472.17|10
1724332300000|2024-08-22 13:11:40|15551.56|15471.56|15551.74|15471.74|15552.06|15472.06|15550.55|15470.55|10
1724332310000|2024-08-22 13:11:50|15551.57|15471.57|15550.13|15470.13|15551.57|15471.57|15549.87|15469.87|10
1724332320000|2024-08-22 13:12:00|15549.95|15469.95|15547.03|15467.03|15549.95|15469.95|15547.03|15467.03|9
1724332330000|2024-08-22 13:12:10|15546.58|15466.58|15545.45|15465.45|15546.58|15466.58|15545.08|15465.08|10
1724332340000|2024-08-22 13:12:20|15544.69|15464.69|15547.59|15467.59|15547.93|15467.93|15544.69|15464.69|10
1724332350000|2024-08-22 13:12:30|15547.92|15467.92|15547.02|15467.02|15548.7|15468.7|15547.02|15467.02|10
1724332360000|2024-08-22 13:12:40|15546.64|15466.64|15549.22|15469.22|15549.29|15469.29|15546.64|15466.64|9
1724332370000|2024-08-22 13:12:50|15550.57|15470.57|15552.24|15472.24|15552.43|15472.43|15550.57|15470.57|10
1724332380000|2024-08-22 13:13:00|15551.48|15471.48|15552.5|15472.5|15552.73|15472.73|15551.45|15471.45|9
1724332390000|2024-08-22 13:13:10|15551.42|15471.42|15548.7|15468.7|15551.42|15471.42|15548.7|15468.7|10
1724332400000|2024-08-22 13:13:20|15548.34|15468.34|15550.15|15470.15|15551.25|15471.25|15548.12|15468.12|9
1724332410000|2024-08-22 13:13:30|15550.17|15470.17|15550.68|15470.68|15551.51|15471.51|15549.8|15469.8|10
1724332420000|2024-08-22 13:13:40|15549.14|15469.14|15548.03|15468.03|15549.14|15469.14|15547.87|15467.87|10
1724332430000|2024-08-22 13:13:50|15547.22|15467.22|15545.76|15465.76|15547.22|15467.22|15545.76|15465.76|10
1724332440000|2024-08-22 13:14:00|15545.68|15465.68|15544.37|15464.37|15545.68|15465.68|15544.16|15464.16|10
1724332450000|2024-08-22 13:14:10|15544.45|15464.45|15545.82|15465.82|15546.56|15466.56|15544.45|15464.45|10
1724332460000|2024-08-22 13:14:20|15545.63|15465.63|15545.92|15465.92|15546.29|15466.29|15545.63|15465.63|9
1724332470000|2024-08-22 13:14:30|15546.08|15466.08|15546.65|15466.65|15546.94|15466.94|15546.08|15466.08|10
1724332480000|2024-08-22 13:14:40|15546.6|15466.6|15546.89|15466.89|15546.97|15466.97|15546.6|15466.6|10
1724332490000|2024-08-22 13:14:50|15546.86|15466.86|15546.95|15466.95|15547.48|15467.48|15546.86|15466.86|10
1724332500000|2024-08-22 13:15:00|15547.2|15467.2|15548.17|15468.17|15548.17|15468.17|15546.46|15466.46|10
1724332510000|2024-08-22 13:15:10|15548.28|15468.28|15551.42|15471.42|15551.42|15471.42|15548.28|15468.28|10
1724332520000|2024-08-22 13:15:20|15552.46|15472.46|15553.26|15473.26|15553.86|15473.86|15552.46|15472.46|10
1724332530000|2024-08-22 13:15:30|15553.35|15473.35|15554.01|15474.01|15554.5|15474.5|15553.35|15473.35|9
1724332540000|2024-08-22 13:15:40|15554.04|15474.04|15552.78|15472.78|15554.19|15474.19|15552.78|15472.78|10
1724332550000|2024-08-22 13:15:50|15553.31|15473.31|15554.68|15474.68|15555.01|15475.01|15553.31|15473.31|10
1724332560000|2024-08-22 13:16:00|15554.73|15474.73|15554.31|15474.31|15554.73|15474.73|15552.98|15472.98|10
1724332570000|2024-08-22 13:16:10|15554.75|15474.75|15554.95|15474.95|15556.28|15476.28|15554.75|15474.75|10
1724332580000|2024-08-22 13:16:20|15554.86|15474.86|15552.85|15472.85|15555.02|15475.02|15552.85|15472.85|10
1724332590000|2024-08-22 13:16:30|15552.88|15472.88|15551.59|15471.59|15552.88|15472.88|15551.59|15471.59|10
1724332600000|2024-08-22 13:16:40|15551.72|15471.72|15551.82|15471.82|15551.86|15471.86|15550.01|15470.01|10
1724332610000|2024-08-22 13:16:50|15551.76|15471.76|15554.63|15474.63|15554.63|15474.63|15551.7|15471.7|10
1724332620000|2024-08-22 13:17:00|15555.17|15475.17|15557.73|15477.73|15557.87|15477.87|15555.17|15475.17|10
1724332630000|2024-08-22 13:17:10|15557.59|15477.59|15560.9|15480.9|15561.17|15481.17|15557.59|15477.59|10
1724332640000|2024-08-22 13:17:20|15560.95|15480.95|15562.13|15482.13|15562.59|15482.59|15560.89|15480.89|10
1724332650000|2024-08-22 13:17:30|15562.07|15482.07|15563.13|15483.13|15563.13|15483.13|15562.07|15482.07|10
1724332660000|2024-08-22 13:17:40|15563.54|15483.54|15564.91|15484.91|15565.65|15485.65|15563.54|15483.54|10
1724332670000|2024-08-22 13:17:50|15564.8|15484.8|15565.52|15485.52|15565.62|15485.62|15564.8|15484.8|9
1724332680000|2024-08-22 13:18:00|15565.68|15485.68|15568.04|15488.04|15568.04|15488.04|15565.68|15485.68|10
1724332690000|2024-08-22 13:18:10|15568.39|15488.39|15571.51|15491.51|15571.56|15491.56|15568.39|15488.39|10
1724332700000|2024-08-22 13:18:20|15571.42|15491.42|15570.61|15490.61|15571.91|15491.91|15570.61|15490.61|10
1724332710000|2024-08-22 13:18:30|15570.42|15490.42|15569.27|15489.27|15570.42|15490.42|15568.19|15488.19|10
1724332720000|2024-08-22 13:18:40|15569.26|15489.26|15571.46|15491.46|15571.46|15491.46|15568.91|15488.91|10
1724332730000|2024-08-22 13:18:50|15571.56|15491.56|15573.15|15493.15|15573.15|15493.15|15571.21|15491.21|10
1724332740000|2024-08-22 13:19:00|15573.4|15493.4|15574.39|15494.39|15574.41|15494.41|15573.4|15493.4|10
1724332750000|2024-08-22 13:19:10|15574.79|15494.79|15573.6|15493.6|15575.24|15495.24|15573.6|15493.6|10
1724332760000|2024-08-22 13:19:20|15572.93|15492.93|15574.11|15494.11|15574.11|15494.11|15572.49|15492.49|9
1724332770000|2024-08-22 13:19:30|15574.67|15494.67|15577.99|15497.99|15578.15|15498.15|15574.67|15494.67|10
1724332780000|2024-08-22 13:19:40|15578.01|15498.01|15577.44|15497.44|15578.01|15498.01|15577.2|15497.2|9
1724332790000|2024-08-22 13:19:50|15577.58|15497.58|15578.13|15498.13|15578.13|15498.13|15577.58|15497.58|10
1724332800000|2024-08-22 13:20:00|15579.03|15499.03|15577.55|15497.55|15579.65|15499.65|15577.41|15497.41|10
1724332810000|2024-08-22 13:20:10|15577.52|15497.52|15574.86|15494.86|15577.54|15497.54|15574.37|15494.37|10
1724332820000|2024-08-22 13:20:20|15574.94|15494.94|15577.24|15497.24|15577.24|15497.24|15574.94|15494.94|10
1724332830000|2024-08-22 13:20:30|15577.25|15497.25|15578.45|15498.45|15578.45|15498.45|15577.25|15497.25|10
1724332840000|2024-08-22 13:20:40|15578.68|15498.68|15581.07|15501.07|15581.26|15501.26|15578.68|15498.68|10
1724332850000|2024-08-22 13:20:50|15581.22|15501.22|15578.79|15498.79|15581.39|15501.39|15578.79|15498.79|10
1724332860000|2024-08-22 13:21:00|15579.6|15499.6|15578.43|15498.43|15580.19|15500.19|15578.29|15498.29|10
1724332870000|2024-08-22 13:21:10|15578.51|15498.51|15576.52|15496.52|15578.76|15498.76|15576.52|15496.52|10
1724332880000|2024-08-22 13:21:20|15576.49|15496.49|15572.57|15492.57|15576.49|15496.49|15572.38|15492.38|10
1724332890000|2024-08-22 13:21:30|15572.56|15492.56|15572.3|15492.3|15572.87|15492.87|15571.39|15491.39|10
1724332900000|2024-08-22 13:21:40|15572.32|15492.32|15573.51|15493.51|15573.66|15493.66|15572.32|15492.32|10
1724332910000|2024-08-22 13:21:50|15573.27|15493.27|15571.89|15491.89|15573.27|15493.27|15571.89|15491.89|10
1724332920000|2024-08-22 13:22:00|15571.14|15491.14|15571.36|15491.36|15571.36|15491.36|15570.62|15490.62|9
1724332930000|2024-08-22 13:22:10|15571.61|15491.61|15573.59|15493.59|15573.63|15493.63|15571.6|15491.6|10
1724332940000|2024-08-22 13:22:20|15573.24|15493.24|15572.85|15492.85|15573.72|15493.72|15572.85|15492.85|10
1724332950000|2024-08-22 13:22:30|15572.65|15492.65|15571.7|15491.7|15572.78|15492.78|15571.7|15491.7|9
1724332960000|2024-08-22 13:22:40|15571.63|15491.63|15575.21|15495.21|15575.21|15495.21|15571.63|15491.63|10
1724332970000|2024-08-22 13:22:50|15575.57|15495.57|15577.04|15497.04|15577.16|15497.16|15575.57|15495.57|10
1724332980000|2024-08-22 13:23:00|15577.16|15497.16|15578.67|15498.67|15578.67|15498.67|15576.93|15496.93|9
1724332990000|2024-08-22 13:23:10|15578.8|15498.8|15580.49|15500.49|15580.49|15500.49|15578.78|15498.78|10
1724333000000|2024-08-22 13:23:20|15580.59|15500.59|15582.83|15502.83|15582.83|15502.83|15580.59|15500.59|10
1724333010000|2024-08-22 13:23:30|15583.12|15503.12|15583.7|15503.7|15583.7|15503.7|15581.45|15501.45|10
1724333020000|2024-08-22 13:23:40|15583.86|15503.86|15583.34|15503.34|15583.97|15503.97|15583.34|15503.34|10
1724333030000|2024-08-22 13:23:50|15582.88|15502.88|15582.61|15502.61|15582.88|15502.88|15581.95|15501.95|9
1724333040000|2024-08-22 13:24:00|15582.41|15502.41|15582.39|15502.39|15582.82|15502.82|15581.11|15501.11|10
1724333050000|2024-08-22 13:24:10|15582.51|15502.51|15581.01|15501.01|15582.51|15502.51|15580.75|15500.75|8
1724333060000|2024-08-22 13:24:20|15581.02|15501.02|15584.01|15504.01|15584.01|15504.01|15580.62|15500.62|10
1724333070000|2024-08-22 13:24:30|15584.57|15504.57|15584.93|15504.93|15584.93|15504.93|15584.48|15504.48|9
1724333080000|2024-08-22 13:24:40|15585.07|15505.07|15585.07|15505.07|15585.93|15505.93|15585.07|15505.07|10
1724333090000|2024-08-22 13:24:50|15584.96|15504.96|15586.85|15506.85|15586.85|15506.85|15584.93|15504.93|10
1724333100000|2024-08-22 13:25:00|15586.99|15506.99|15591.4|15511.4|15591.4|15511.4|15586.85|15506.85|10
1724333110000|2024-08-22 13:25:10|15591.95|15511.95|15592.52|15512.52|15593.23|15513.23|15591.95|15511.95|10
1724333120000|2024-08-22 13:25:20|15592.5|15512.5|15592.47|15512.47|15593.37|15513.37|15592.47|15512.47|10
1724333130000|2024-08-22 13:25:30|15592.45|15512.45|15592.13|15512.13|15592.69|15512.69|15592.11|15512.11|10
1724333140000|2024-08-22 13:25:40|15592.19|15512.19|15591.67|15511.67|15592.19|15512.19|15591|15511|10
1724333150000|2024-08-22 13:25:50|15591.68|15511.68|15593.93|15513.93|15593.93|15513.93|15591.68|15511.68|10
1724333160000|2024-08-22 13:26:00|15594.13|15514.13|15596.29|15516.29|15596.29|15516.29|15594.13|15514.13|9
1724333170000|2024-08-22 13:26:10|15596.1|15516.1|15596.76|15516.76|15596.88|15516.88|15596.1|15516.1|10
1724333180000|2024-08-22 13:26:20|15596.74|15516.74|15597.54|15517.54|15597.54|15517.54|15596.72|15516.72|10
1724333190000|2024-08-22 13:26:30|15597.96|15517.96|15597|15517|15598.26|15518.26|15597|15517|10
1724333200000|2024-08-22 13:26:40|15596.85|15516.85|15596.93|15516.93|15597.46|15517.46|15596.85|15516.85|10
1724333210000|2024-08-22 13:26:50|15596.95|15516.95|15597.87|15517.87|15597.95|15517.95|15596.95|15516.95|9
1724333220000|2024-08-22 13:27:00|15597.93|15517.93|15598.66|15518.66|15598.66|15518.66|15597.85|15517.85|9
1724333230000|2024-08-22 13:27:10|15598.69|15518.69|15597.77|15517.77|15598.69|15518.69|15597.57|15517.57|10
1724333240000|2024-08-22 13:27:20|15597.68|15517.68|15597.82|15517.82|15598.32|15518.32|15597.6|15517.6|10
1724333250000|2024-08-22 13:27:30|15597.84|15517.84|15594.23|15514.23|15597.84|15517.84|15594.23|15514.23|9
1724333260000|2024-08-22 13:27:40|15594.03|15514.03|15595.11|15515.11|15596.12|15516.12|15594.03|15514.03|10
1724333270000|2024-08-22 13:27:50|15595.12|15515.12|15596.65|15516.65|15596.9|15516.9|15594.06|15514.06|10
1724333280000|2024-08-22 13:28:00|15596.73|15516.73|15596.97|15516.97|15597.02|15517.02|15596.73|15516.73|7
1724333290000|2024-08-22 13:28:10|15596.94|15516.94|15597.79|15517.79|15597.79|15517.79|15596.94|15516.94|10
1724333300000|2024-08-22 13:28:20|15597.63|15517.63|15595.79|15515.79|15597.63|15517.63|15595.79|15515.79|10
1724333310000|2024-08-22 13:28:30|15596.37|15516.37|15598.27|15518.27|15598.27|15518.27|15596.37|15516.37|10
1724333320000|2024-08-22 13:28:40|15598.29|15518.29|15598.44|15518.44|15598.44|15518.44|15598.26|15518.26|7
1724333330000|2024-08-22 13:28:50|15599.25|15519.25|15598.45|15518.45|15599.25|15519.25|15598.33|15518.33|10
1724333340000|2024-08-22 13:29:00|15598.48|15518.48|15599.4|15519.4|15599.4|15519.4|15598.45|15518.45|10
1724333350000|2024-08-22 13:29:10|15599.46|15519.46|15600.29|15520.29|15601.55|15521.55|15599.01|15519.01|10
1724333360000|2024-08-22 13:29:20|15599.84|15519.84|15597.5|15517.5|15599.84|15519.84|15597.36|15517.36|10
1724333370000|2024-08-22 13:29:30|15597.69|15517.69|15598.98|15518.98|15598.98|15518.98|15596.26|15516.26|10
1724333380000|2024-08-22 13:29:40|15599.18|15519.18|15599.84|15519.84|15600.37|15520.37|15599.18|15519.18|10
1724333390000|2024-08-22 13:29:50|15600.12|15520.12|15600.49|15520.49|15600.63|15520.63|15600.12|15520.12|10
1724333400000|2024-08-22 13:30:00|15600.54|15520.54|15596.59|15516.59|15600.78|15520.78|15596.59|15516.59|10
1724333410000|2024-08-22 13:30:10|15596.43|15516.43|15595.54|15515.54|15596.43|15516.43|15595.49|15515.49|10
1724333420000|2024-08-22 13:30:20|15595.39|15515.39|15595.76|15515.76|15596.56|15516.56|15595.39|15515.39|10
1724333430000|2024-08-22 13:30:30|15595.9|15515.9|15599.83|15519.83|15600.16|15520.16|15595.9|15515.9|10
1724333440000|2024-08-22 13:30:40|15600|15520|15600.03|15520.03|15600.19|15520.19|15599.2|15519.2|10
1724333450000|2024-08-22 13:30:50|15600.55|15520.55|15601.04|15521.04|15601.17|15521.17|15600.49|15520.49|9
1724333460000|2024-08-22 13:31:00|15600.71|15520.71|15600.31|15520.31|15600.71|15520.71|15600.01|15520.01|10
1724333470000|2024-08-22 13:31:10|15600.87|15520.87|15596.34|15516.34|15600.87|15520.87|15596.34|15516.34|10
1724333480000|2024-08-22 13:31:20|15596.05|15516.05|15593.06|15513.06|15596.05|15516.05|15593.06|15513.06|10
1724333490000|2024-08-22 13:31:30|15592.93|15512.93|15585.4|15505.4|15592.93|15512.93|15585.4|15505.4|10
1724333500000|2024-08-22 13:31:40|15583.69|15503.69|15579.57|15499.57|15583.69|15503.69|15578.63|15498.63|10
1724333510000|2024-08-22 13:31:50|15579.2|15499.2|15578.47|15498.47|15579.2|15499.2|15577.1|15497.1|10
1724333520000|2024-08-22 13:32:00|15578.62|15498.62|15582.85|15502.85|15582.85|15502.85|15578.62|15498.62|10
1724333530000|2024-08-22 13:32:10|15582.9|15502.9|15574.64|15494.64|15582.9|15502.9|15574.64|15494.64|10
1724333540000|2024-08-22 13:32:20|15572.62|15492.62|15571.21|15491.21|15573.02|15493.02|15569.95|15489.95|10
1724333550000|2024-08-22 13:32:30|15571.41|15491.41|15574.66|15494.66|15574.75|15494.75|15571.41|15491.41|10
1724333560000|2024-08-22 13:32:40|15574.69|15494.69|15576.24|15496.24|15576.24|15496.24|15573.98|15493.98|10
1724333570000|2024-08-22 13:32:50|15576.4|15496.4|15581.18|15501.18|15581.24|15501.24|15576.4|15496.4|10
1724333580000|2024-08-22 13:33:00|15581.29|15501.29|15583.09|15503.09|15583.09|15503.09|15579.62|15499.62|10
1724333590000|2024-08-22 13:33:10|15583.04|15503.04|15582.29|15502.29|15584.02|15504.02|15582.22|15502.22|10
1724333600000|2024-08-22 13:33:20|15582.73|15502.73|15582.22|15502.22|15583.56|15503.56|15581.98|15501.98|10
1724333610000|2024-08-22 13:33:30|15582.52|15502.52|15581.11|15501.11|15582.96|15502.96|15581.11|15501.11|10
1724333620000|2024-08-22 13:33:40|15580.7|15500.7|15579.17|15499.17|15580.72|15500.72|15579.11|15499.11|10
1724333630000|2024-08-22 13:33:50|15579.31|15499.31|15578.28|15498.28|15579.5|15499.5|15577.71|15497.71|10
1724333640000|2024-08-22 13:34:00|15577.67|15497.67|15573.15|15493.15|15578.22|15498.22|15573.15|15493.15|10
1724333650000|2024-08-22 13:34:10|15572.8|15492.8|15570.76|15490.76|15573.07|15493.07|15570.7|15490.7|10
1724333660000|2024-08-22 13:34:20|15569.97|15489.97|15567.12|15487.12|15569.97|15489.97|15567.12|15487.12|10
1724333670000|2024-08-22 13:34:30|15567.02|15487.02|15567.84|15487.84|15568.79|15488.79|15566.84|15486.84|10
1724333680000|2024-08-22 13:34:40|15568.96|15488.96|15570.81|15490.81|15571.68|15491.68|15568.96|15488.96|10
1724333690000|2024-08-22 13:34:50|15570.92|15490.92|15573.09|15493.09|15573.09|15493.09|15570.82|15490.82|10
1724333700000|2024-08-22 13:35:00|15572.54|15492.54|15575.51|15495.51|15576.36|15496.36|15572.54|15492.54|10
1724333710000|2024-08-22 13:35:10|15575.91|15495.91|15579.38|15499.38|15579.38|15499.38|15575.73|15495.73|10
1724333720000|2024-08-22 13:35:20|15580.31|15500.31|15581.68|15501.68|15582.04|15502.04|15580.31|15500.31|10
1724333730000|2024-08-22 13:35:30|15581.37|15501.37|15581.88|15501.88|15581.88|15501.88|15580.65|15500.65|10
1724333740000|2024-08-22 13:35:40|15582.72|15502.72|15580.16|15500.16|15583.05|15503.05|15580.16|15500.16|10
1724333750000|2024-08-22 13:35:50|15579.21|15499.21|15577.68|15497.68|15579.76|15499.76|15577.1|15497.1|10
1724333760000|2024-08-22 13:36:00|15577.65|15497.65|15577.29|15497.29|15578.1|15498.1|15576.61|15496.61|10
1724333770000|2024-08-22 13:36:10|15577.98|15497.98|15585.65|15505.65|15585.65|15505.65|15577.98|15497.98|10
1724333780000|2024-08-22 13:36:20|15586.27|15506.27|15595.81|15515.81|15595.81|15515.81|15586.27|15506.27|10
1724333790000|2024-08-22 13:36:30|15596.15|15516.15|15597.9|15517.9|15598.21|15518.21|15595.69|15515.69|10
1724333800000|2024-08-22 13:36:40|15597.57|15517.57|15597.59|15517.59|15598.24|15518.24|15597.51|15517.51|10
1724333810000|2024-08-22 13:36:50|15597.26|15517.26|15596.12|15516.12|15597.57|15517.57|15596.12|15516.12|10
1724333820000|2024-08-22 13:37:00|15596.36|15516.36|15593.44|15513.44|15596.36|15516.36|15593.37|15513.37|10
1724333830000|2024-08-22 13:37:10|15593.47|15513.47|15583.63|15503.63|15593.47|15513.47|15583.63|15503.63|10
1724333840000|2024-08-22 13:37:20|15581.72|15501.72|15579.93|15499.93|15581.72|15501.72|15579.59|15499.59|10
1724333850000|2024-08-22 13:37:30|15580.01|15500.01|15578.25|15498.25|15580.66|15500.66|15577.62|15497.62|10
1724333860000|2024-08-22 13:37:40|15578.63|15498.63|15574.26|15494.26|15578.63|15498.63|15573.94|15493.94|10
1724333870000|2024-08-22 13:37:50|15574.45|15494.45|15573.52|15493.52|15574.86|15494.86|15572.48|15492.48|10
1724333880000|2024-08-22 13:38:00|15573.53|15493.53|15575.58|15495.58|15575.58|15495.58|15572.63|15492.63|10
1724333890000|2024-08-22 13:38:10|15575.39|15495.39|15574.21|15494.21|15575.52|15495.52|15574.2|15494.2|10
1724333900000|2024-08-22 13:38:20|15573.62|15493.62|15570.7|15490.7|15573.62|15493.62|15570.7|15490.7|10
1724333910000|2024-08-22 13:38:30|15570.5|15490.5|15570.88|15490.88|15571.99|15491.99|15570.5|15490.5|10
1724333920000|2024-08-22 13:38:40|15570.57|15490.57|15568.76|15488.76|15570.57|15490.57|15568.17|15488.17|10
1724333930000|2024-08-22 13:38:50|15568.88|15488.88|15568.55|15488.55|15570.29|15490.29|15568.55|15488.55|10
1724333940000|2024-08-22 13:39:00|15568.21|15488.21|15567.61|15487.61|15569.02|15489.02|15567.61|15487.61|10
1724333950000|2024-08-22 13:39:10|15567.44|15487.44|15567.25|15487.25|15567.57|15487.57|15566.5|15486.5|10
1724333960000|2024-08-22 13:39:20|15566.02|15486.02|15565.65|15485.65|15566.02|15486.02|15563.84|15483.84|10
1724333970000|2024-08-22 13:39:30|15566.01|15486.01|15566.94|15486.94|15566.94|15486.94|15566.01|15486.01|10
1724333980000|2024-08-22 13:39:40|15566.36|15486.36|15565.41|15485.41|15567.04|15487.04|15565.41|15485.41|10
1724333990000|2024-08-22 13:39:50|15565.43|15485.43|15564.17|15484.17|15565.43|15485.43|15564.12|15484.12|10
1724334000000|2024-08-22 13:40:00|15564.28|15484.28|15565.16|15485.16|15565.71|15485.71|15564.18|15484.18|10
1724334010000|2024-08-22 13:40:10|15565.07|15485.07|15565.09|15485.09|15565.38|15485.38|15564.97|15484.97|10
1724334020000|2024-08-22 13:40:20|15565.19|15485.19|15566.68|15486.68|15566.68|15486.68|15565.19|15485.19|10
1724334030000|2024-08-22 13:40:30|15567.15|15487.15|15569.1|15489.1|15569.1|15489.1|15566.84|15486.84|10
1724334040000|2024-08-22 13:40:40|15569.29|15489.29|15571.55|15491.55|15571.55|15491.55|15568.31|15488.31|10
1724334050000|2024-08-22 13:40:50|15571.65|15491.65|15571.79|15491.79|15571.98|15491.98|15571.27|15491.27|10
1724334060000|2024-08-22 13:41:00|15571.63|15491.63|15570.93|15490.93|15571.63|15491.63|15570.56|15490.56|9
1724334070000|2024-08-22 13:41:10|15571.03|15491.03|15570.67|15490.67|15571.47|15491.47|15570.67|15490.67|9
1724334080000|2024-08-22 13:41:20|15570.98|15490.98|15573.48|15493.48|15573.48|15493.48|15570.98|15490.98|10
1724334090000|2024-08-22 13:41:30|15573.82|15493.82|15576.21|15496.21|15576.21|15496.21|15573.82|15493.82|10
1724334100000|2024-08-22 13:41:40|15576.09|15496.09|15579.52|15499.52|15579.52|15499.52|15576.09|15496.09|10
1724334110000|2024-08-22 13:41:50|15579.6|15499.6|15580.58|15500.58|15580.88|15500.88|15579.6|15499.6|10
1724334120000|2024-08-22 13:42:00|15580.42|15500.42|15578.48|15498.48|15581.49|15501.49|15578.48|15498.48|10
1724334130000|2024-08-22 13:42:10|15577.62|15497.62|15577.58|15497.58|15577.86|15497.86|15577.35|15497.35|10
1724334140000|2024-08-22 13:42:20|15576.23|15496.23|15575.49|15495.49|15577.29|15497.29|15574.89|15494.89|10
1724334150000|2024-08-22 13:42:30|15576.01|15496.01|15576.49|15496.49|15576.57|15496.57|15575.52|15495.52|10
1724334160000|2024-08-22 13:42:40|15576.3|15496.3|15575.28|15495.28|15576.3|15496.3|15574.9|15494.9|10
1724334170000|2024-08-22 13:42:50|15574.54|15494.54|15574.3|15494.3|15574.72|15494.72|15573.92|15493.92|10
1724334180000|2024-08-22 13:43:00|15573.3|15493.3|15569.85|15489.85|15573.3|15493.3|15569.63|15489.63|9
1724334190000|2024-08-22 13:43:10|15569.43|15489.43|15569.75|15489.75|15570.31|15490.31|15569.1|15489.1|10
1724334200000|2024-08-22 13:43:20|15570.02|15490.02|15570.12|15490.12|15572.1|15492.1|15570.02|15490.02|10
1724334210000|2024-08-22 13:43:30|15569.99|15489.99|15566.31|15486.31|15570.01|15490.01|15566.31|15486.31|10
1724334220000|2024-08-22 13:43:40|15566.23|15486.23|15566.19|15486.19|15566.3|15486.3|15565.72|15485.72|10
1724334230000|2024-08-22 13:43:50|15566.13|15486.13|15561.33|15481.33|15566.25|15486.25|15561.33|15481.33|10
1724334240000|2024-08-22 13:44:00|15563.9|15483.9|15559.99|15479.99|15567.89|15487.89|15559.99|15479.99|10
1724334250000|2024-08-22 13:44:10|15559.34|15479.34|15555.75|15475.75|15559.34|15479.34|15555.75|15475.75|10
1724334260000|2024-08-22 13:44:20|15555.37|15475.37|15552.05|15472.05|15555.37|15475.37|15552.05|15472.05|10
1724334270000|2024-08-22 13:44:30|15552.1|15472.1|15552.46|15472.46|15554.32|15474.32|15552.1|15472.1|10
1724334280000|2024-08-22 13:44:40|15552.72|15472.72|15554.7|15474.7|15554.7|15474.7|15552.48|15472.48|10
1724334290000|2024-08-22 13:44:50|15554.53|15474.53|15553.46|15473.46|15554.53|15474.53|15552.87|15472.87|9
1724334300000|2024-08-22 13:45:00|15553.47|15473.47|15554.27|15474.27|15554.67|15474.67|15553.22|15473.22|10
1724334310000|2024-08-22 13:45:10|15554.33|15474.33|15554.61|15474.61|15555.36|15475.36|15554.27|15474.27|10
1724334320000|2024-08-22 13:45:20|15554.42|15474.42|15556.72|15476.72|15556.72|15476.72|15554.24|15474.24|10
1724334330000|2024-08-22 13:45:30|15557.47|15477.47|15558.75|15478.75|15558.75|15478.75|15557.15|15477.15|10
1724334340000|2024-08-22 13:45:40|15558.93|15478.93|15557.48|15477.48|15559.19|15479.19|15557.48|15477.48|10
1724334350000|2024-08-22 13:45:50|15556.67|15476.67|15551.15|15471.15|15556.67|15476.67|15551.15|15471.15|10
1724334360000|2024-08-22 13:46:00|15550.23|15470.23|15547.42|15467.42|15550.23|15470.23|15546.92|15466.92|8
1724334370000|2024-08-22 13:46:10|15547.6|15467.6|15541.6|15461.6|15547.6|15467.6|15541.6|15461.6|10
1724334380000|2024-08-22 13:46:20|15541.12|15461.12|15536.28|15456.28|15541.26|15461.26|15536.28|15456.28|10
1724334390000|2024-08-22 13:46:30|15535.59|15455.59|15532.9|15452.9|15535.59|15455.59|15532.9|15452.9|10
1724334400000|2024-08-22 13:46:40|15532.73|15452.73|15534.52|15454.52|15534.52|15454.52|15532.73|15452.73|10
1724334410000|2024-08-22 13:46:50|15533.73|15453.73|15530.6|15450.6|15533.73|15453.73|15529.53|15449.53|10
1724334420000|2024-08-22 13:47:00|15522.27|15442.27|15519.55|15439.55|15523.61|15443.61|15519.55|15439.55|10
1724334430000|2024-08-22 13:47:10|15519.22|15439.22|15518.44|15438.44|15519.22|15439.22|15517.17|15437.17|10
1724334440000|2024-08-22 13:47:20|15518.47|15438.47|15520.51|15440.51|15520.51|15440.51|15513.99|15433.99|10
1724334450000|2024-08-22 13:47:30|15520.83|15440.83|15523.62|15443.62|15523.62|15443.62|15519.54|15439.54|10
1724334460000|2024-08-22 13:47:40|15524.42|15444.42|15525.79|15445.79|15525.79|15445.79|15524.42|15444.42|10
1724334470000|2024-08-22 13:47:50|15526.17|15446.17|15523.42|15443.42|15526.17|15446.17|15523.42|15443.42|10
1724334480000|2024-08-22 13:48:00|15522.74|15442.74|15525.58|15445.58|15525.58|15445.58|15522.64|15442.64|10
1724334490000|2024-08-22 13:48:10|15525.32|15445.32|15527.27|15447.27|15527.76|15447.76|15525.32|15445.32|9
1724334500000|2024-08-22 13:48:20|15527.52|15447.52|15529.82|15449.82|15531.72|15451.72|15527.52|15447.52|10
1724334510000|2024-08-22 13:48:30|15529|15449|15528.49|15448.49|15529.03|15449.03|15527.59|15447.59|10
1724334520000|2024-08-22 13:48:40|15529.84|15449.84|15531|15451|15531.66|15451.66|15529.84|15449.84|10
1724334530000|2024-08-22 13:48:50|15530.99|15450.99|15529.81|15449.81|15531.12|15451.12|15529.81|15449.81|10
1724334540000|2024-08-22 13:49:00|15529.91|15449.91|15530.68|15450.68|15530.68|15450.68|15529.02|15449.02|10
1724334550000|2024-08-22 13:49:10|15530.77|15450.77|15529.9|15449.9|15530.79|15450.79|15529.09|15449.09|10
1724334560000|2024-08-22 13:49:20|15529.52|15449.52|15526.46|15446.46|15529.52|15449.52|15526.46|15446.46|9
1724334570000|2024-08-22 13:49:30|15526.71|15446.71|15524.46|15444.46|15526.71|15446.71|15524.46|15444.46|9
1724334580000|2024-08-22 13:49:40|15524.43|15444.43|15523.75|15443.75|15524.43|15444.43|15523.51|15443.51|10
1724334590000|2024-08-22 13:49:50|15523.62|15443.62|15524.15|15444.15|15524.15|15444.15|15523.51|15443.51|10
1724334600000|2024-08-22 13:50:00|15524.5|15444.5|15523.11|15443.11|15524.5|15444.5|15523.11|15443.11|10
1724334610000|2024-08-22 13:50:10|15523.59|15443.59|15522.37|15442.37|15524.92|15444.92|15522.37|15442.37|10
1724334620000|2024-08-22 13:50:20|15522.25|15442.25|15520.96|15440.96|15522.55|15442.55|15520.96|15440.96|10
1724334630000|2024-08-22 13:50:30|15520.95|15440.95|15520.3|15440.3|15521.12|15441.12|15519.77|15439.77|10
1724334640000|2024-08-22 13:50:40|15520.24|15440.24|15518.31|15438.31|15520.89|15440.89|15517.8|15437.8|9
1724334650000|2024-08-22 13:50:50|15519.08|15439.08|15521.68|15441.68|15521.68|15441.68|15518.24|15438.24|10
1724334660000|2024-08-22 13:51:00|15521.54|15441.54|15520.44|15440.44|15522.27|15442.27|15520.44|15440.44|10
1724334670000|2024-08-22 13:51:10|15520.03|15440.03|15518.49|15438.49|15520.8|15440.8|15518.36|15438.36|10
1724334680000|2024-08-22 13:51:20|15518.57|15438.57|15519.44|15439.44|15519.75|15439.75|15518.48|15438.48|10
1724334690000|2024-08-22 13:51:30|15520.55|15440.55|15523.59|15443.59|15523.59|15443.59|15520.55|15440.55|10
1724334700000|2024-08-22 13:51:40|15523.83|15443.83|15529.63|15449.63|15529.63|15449.63|15523.83|15443.83|10
1724334710000|2024-08-22 13:51:50|15529.4|15449.4|15531.22|15451.22|15531.22|15451.22|15528.98|15448.98|10
1724334720000|2024-08-22 13:52:00|15530.72|15450.72|15536.27|15456.27|15536.27|15456.27|15530.54|15450.54|10
1724334730000|2024-08-22 13:52:10|15537.14|15457.14|15546.02|15466.02|15546.02|15466.02|15537.14|15457.14|10
1724334740000|2024-08-22 13:52:20|15546.78|15466.78|15555.48|15475.48|15555.48|15475.48|15546.52|15466.52|9
1724334750000|2024-08-22 13:52:30|15556.8|15476.8|15562.08|15482.08|15562.08|15482.08|15556.8|15476.8|10
1724334760000|2024-08-22 13:52:40|15561.73|15481.73|15565.13|15485.13|15565.13|15485.13|15561.29|15481.29|10
1724334770000|2024-08-22 13:52:50|15566.14|15486.14|15568.74|15488.74|15568.74|15488.74|15566.09|15486.09|10
1724334780000|2024-08-22 13:53:00|15568.82|15488.82|15572.26|15492.26|15572.26|15492.26|15568.7|15488.7|10
1724334790000|2024-08-22 13:53:10|15575.71|15495.71|15579.66|15499.66|15579.66|15499.66|15575.71|15495.71|10
1724334800000|2024-08-22 13:53:20|15579.45|15499.45|15583.37|15503.37|15583.37|15503.37|15579.45|15499.45|10
1724334810000|2024-08-22 13:53:30|15582.17|15502.17|15582.63|15502.63|15582.63|15502.63|15581.51|15501.51|10
1724334820000|2024-08-22 13:53:40|15583.12|15503.12|15583.86|15503.86|15584.42|15504.42|15582.67|15502.67|10
1724334830000|2024-08-22 13:53:50|15584.47|15504.47|15590.62|15510.62|15590.62|15510.62|15584.47|15504.47|10
1724334840000|2024-08-22 13:54:00|15591.58|15511.58|15588.4|15508.4|15592.2|15512.2|15587.59|15507.59|10
1724334850000|2024-08-22 13:54:10|15587.98|15507.98|15585.25|15505.25|15587.98|15507.98|15584.31|15504.31|10
1724334860000|2024-08-22 13:54:20|15586.06|15506.06|15585.38|15505.38|15586.08|15506.08|15585.18|15505.18|10
1724334870000|2024-08-22 13:54:30|15585.45|15505.45|15584.14|15504.14|15585.65|15505.65|15584.09|15504.09|10
1724334880000|2024-08-22 13:54:40|15584.34|15504.34|15584.48|15504.48|15584.48|15504.48|15581.81|15501.81|10
1724334890000|2024-08-22 13:54:50|15585.04|15505.04|15582.81|15502.81|15585.53|15505.53|15582.81|15502.81|10
1724334900000|2024-08-22 13:55:00|15582.8|15502.8|15581.25|15501.25|15583.77|15503.77|15581.25|15501.25|9
1724334910000|2024-08-22 13:55:10|15580.87|15500.87|15587.56|15507.56|15587.56|15507.56|15580.87|15500.87|10
1724334920000|2024-08-22 13:55:20|15587.7|15507.7|15589.76|15509.76|15589.76|15509.76|15585.14|15505.14|10
1724334930000|2024-08-22 13:55:30|15594.84|15514.84|15594.68|15514.68|15596.45|15516.45|15594.68|15514.68|10
1724334940000|2024-08-22 13:55:40|15594.8|15514.8|15595.63|15515.63|15595.8|15515.8|15594.8|15514.8|10
1724334950000|2024-08-22 13:55:50|15595.46|15515.46|15598.24|15518.24|15598.54|15518.54|15595.21|15515.21|10
1724334960000|2024-08-22 13:56:00|15598.58|15518.58|15599.37|15519.37|15599.63|15519.63|15598.58|15518.58|10
1724334970000|2024-08-22 13:56:10|15599.31|15519.31|15600.19|15520.19|15600.21|15520.21|15599.1|15519.1|10
1724334980000|2024-08-22 13:56:20|15599.46|15519.46|15601.55|15521.55|15603.23|15523.23|15599.46|15519.46|10
1724334990000|2024-08-22 13:56:30|15602.17|15522.17|15601.28|15521.28|15602.58|15522.58|15601.28|15521.28|9
1724335000000|2024-08-22 13:56:40|15600.47|15520.47|15599.61|15519.61|15600.8|15520.8|15599.53|15519.53|10
1724335010000|2024-08-22 13:56:50|15600.57|15520.57|15602.4|15522.4|15602.4|15522.4|15599.86|15519.86|10
1724335020000|2024-08-22 13:57:00|15602.98|15522.98|15602.25|15522.25|15603.13|15523.13|15600.62|15520.62|10
1724335030000|2024-08-22 13:57:10|15603.01|15523.01|15603.17|15523.17|15603.54|15523.54|15603.01|15523.01|10
1724335040000|2024-08-22 13:57:20|15603.08|15523.08|15608.92|15528.92|15608.92|15528.92|15603.07|15523.07|10
1724335050000|2024-08-22 13:57:30|15610.03|15530.03|15611.46|15531.46|15611.58|15531.58|15610.03|15530.03|10
1724335060000|2024-08-22 13:57:40|15611.04|15531.04|15612.15|15532.15|15612.58|15532.58|15611.04|15531.04|10
1724335070000|2024-08-22 13:57:50|15611.82|15531.82|15609.9|15529.9|15611.82|15531.82|15609.87|15529.87|10
1724335080000|2024-08-22 13:58:00|15609.91|15529.91|15607.3|15527.3|15610.04|15530.04|15607.3|15527.3|9
1724335090000|2024-08-22 13:58:10|15607.02|15527.02|15607.51|15527.51|15608.12|15528.12|15606.99|15526.99|10
1724335100000|2024-08-22 13:58:20|15607.55|15527.55|15608.21|15528.21|15608.9|15528.9|15607.55|15527.55|8
1724335110000|2024-08-22 13:58:30|15608.5|15528.5|15608.79|15528.79|15608.79|15528.79|15607.82|15527.82|10
1724335120000|2024-08-22 13:58:40|15609.06|15529.06|15610.87|15530.87|15610.87|15530.87|15609.06|15529.06|10
1724335130000|2024-08-22 13:58:50|15611.1|15531.1|15609.15|15529.15|15611.26|15531.26|15608.13|15528.13|10
1724335140000|2024-08-22 13:59:00|15610.01|15530.01|15606.81|15526.81|15610.01|15530.01|15606.81|15526.81|10
1724335150000|2024-08-22 13:59:10|15605.66|15525.66|15605.11|15525.11|15605.66|15525.66|15604.11|15524.11|10
1724335160000|2024-08-22 13:59:20|15605.66|15525.66|15604.6|15524.6|15605.66|15525.66|15604.6|15524.6|10
1724335170000|2024-08-22 13:59:30|15604.55|15524.55|15605.48|15525.48|15605.48|15525.48|15602.89|15522.89|10
1724335180000|2024-08-22 13:59:40|15605.9|15525.9|15604.4|15524.4|15606.46|15526.46|15604.4|15524.4|10
1724335190000|2024-08-22 13:59:50|15604.54|15524.54|15603.72|15523.72|15604.54|15524.54|15603.26|15523.26|10
1724335200000|2024-08-22 14:00:00|15603.63|15523.63|15602.86|15522.86|15604.92|15524.92|15602.86|15522.86|10
1724335210000|2024-08-22 14:00:10|15602.58|15522.58|15600.28|15520.28|15603.41|15523.41|15600.28|15520.28|10
1724335220000|2024-08-22 14:00:20|15599.91|15519.91|15597.49|15517.49|15599.91|15519.91|15597.49|15517.49|10
1724335230000|2024-08-22 14:00:30|15595.55|15515.55|15596.61|15516.61|15596.62|15516.62|15595.44|15515.44|10
1724335240000|2024-08-22 14:00:40|15596.38|15516.38|15595.45|15515.45|15596.96|15516.96|15595.45|15515.45|10
1724335250000|2024-08-22 14:00:50|15595.49|15515.49|15595.62|15515.62|15596.28|15516.28|15595.23|15515.23|10
1724335260000|2024-08-22 14:01:00|15595.99|15515.99|15592.78|15512.78|15595.99|15515.99|15592.78|15512.78|10
1724335270000|2024-08-22 14:01:10|15592.35|15512.35|15589.48|15509.48|15592.35|15512.35|15589.48|15509.48|10
1724335280000|2024-08-22 14:01:20|15589.85|15509.85|15590.55|15510.55|15591.46|15511.46|15589.85|15509.85|9
1724335290000|2024-08-22 14:01:30|15590.22|15510.22|15591.24|15511.24|15591.24|15511.24|15590.22|15510.22|10
1724335300000|2024-08-22 14:01:40|15589.54|15509.54|15589.05|15509.05|15590.44|15510.44|15589.05|15509.05|10
1724335310000|2024-08-22 14:01:50|15588.61|15508.61|15587.38|15507.38|15588.7|15508.7|15586.98|15506.98|10
1724335320000|2024-08-22 14:02:00|15587.14|15507.14|15584.23|15504.23|15587.14|15507.14|15583.59|15503.59|10
1724335330000|2024-08-22 14:02:10|15584.19|15504.19|15578.87|15498.87|15584.19|15504.19|15578.87|15498.87|10
1724335340000|2024-08-22 14:02:20|15578.43|15498.43|15576.96|15496.96|15578.43|15498.43|15575.05|15495.05|10
1724335350000|2024-08-22 14:02:30|15577.17|15497.17|15577.39|15497.39|15577.39|15497.39|15575.62|15495.62|10
1724335360000|2024-08-22 14:02:40|15577.24|15497.24|15576.58|15496.58|15577.66|15497.66|15576.58|15496.58|10
1724335370000|2024-08-22 14:02:50|15576.92|15496.92|15574.12|15494.12|15576.92|15496.92|15574.06|15494.06|10
1724335380000|2024-08-22 14:03:00|15574.5|15494.5|15573.55|15493.55|15574.68|15494.68|15573.55|15493.55|10
1724335390000|2024-08-22 14:03:10|15573.39|15493.39|15569.38|15489.38|15573.39|15493.39|15569.26|15489.26|10
1724335400000|2024-08-22 14:03:20|15569.5|15489.5|15571.2|15491.2|15571.2|15491.2|15568.45|15488.45|10
1724335410000|2024-08-22 14:03:30|15571.38|15491.38|15568.63|15488.63|15571.38|15491.38|15568.63|15488.63|10
1724335420000|2024-08-22 14:03:40|15568.49|15488.49|15567.07|15487.07|15568.86|15488.86|15567.07|15487.07|10
1724335430000|2024-08-22 14:03:50|15565.49|15485.49|15562.7|15482.7|15565.49|15485.49|15562.4|15482.4|10
1724335440000|2024-08-22 14:04:00|15562.72|15482.72|15569.89|15489.89|15569.89|15489.89|15561.37|15481.37|10
1724335450000|2024-08-22 14:04:10|15570.28|15490.28|15563.5|15483.5|15570.28|15490.28|15563.5|15483.5|10
1724335460000|2024-08-22 14:04:20|15563.24|15483.24|15557.17|15477.17|15563.36|15483.36|15557.17|15477.17|10
1724335470000|2024-08-22 14:04:30|15556.82|15476.82|15556.28|15476.28|15556.85|15476.85|15556|15476|10
1724335480000|2024-08-22 14:04:40|15556.46|15476.46|15556.5|15476.5|15556.5|15476.5|15555.42|15475.42|10
1724335490000|2024-08-22 14:04:50|15555.76|15475.76|15554.02|15474.02|15555.76|15475.76|15554.02|15474.02|10
1724335500000|2024-08-22 14:05:00|15553.66|15473.66|15549.61|15469.61|15553.66|15473.66|15547.27|15467.27|9
1724335510000|2024-08-22 14:05:10|15548.87|15468.87|15554.72|15474.72|15554.8|15474.8|15548.87|15468.87|9
1724335520000|2024-08-22 14:05:20|15554.58|15474.58|15554.47|15474.47|15554.58|15474.58|15553.65|15473.65|10
1724335530000|2024-08-22 14:05:30|15555.82|15475.82|15559.35|15479.35|15559.35|15479.35|15555.71|15475.71|10
1724335540000|2024-08-22 14:05:40|15559.6|15479.6|15560.83|15480.83|15562.36|15482.36|15559.6|15479.6|10
1724335550000|2024-08-22 14:05:50|15560.72|15480.72|15560.43|15480.43|15560.96|15480.96|15559.52|15479.52|10
1724335560000|2024-08-22 14:06:00|15560.26|15480.26|15560.54|15480.54|15560.86|15480.86|15559.64|15479.64|10
1724335570000|2024-08-22 14:06:10|15560.69|15480.69|15559.87|15479.87|15560.93|15480.93|15559.47|15479.47|10
1724335580000|2024-08-22 14:06:20|15559.33|15479.33|15555.67|15475.67|15559.33|15479.33|15555.67|15475.67|10
1724335590000|2024-08-22 14:06:30|15555.72|15475.72|15551.82|15471.82|15555.77|15475.77|15551.56|15471.56|9
1724335600000|2024-08-22 14:06:40|15551.84|15471.84|15549.57|15469.57|15551.84|15471.84|15549.57|15469.57|10
1724335610000|2024-08-22 14:06:50|15549.31|15469.31|15549.86|15469.86|15549.89|15469.89|15549.12|15469.12|10
1724335620000|2024-08-22 14:07:00|15550.47|15470.47|15549.59|15469.59|15551.18|15471.18|15549.4|15469.4|10
1724335630000|2024-08-22 14:07:10|15548.8|15468.8|15544.14|15464.14|15548.8|15468.8|15544.14|15464.14|10
1724335640000|2024-08-22 14:07:20|15544.1|15464.1|15542.22|15462.22|15545.11|15465.11|15542.22|15462.22|10
1724335650000|2024-08-22 14:07:30|15541.91|15461.91|15540.34|15460.34|15542.15|15462.15|15539.32|15459.32|10
1724335660000|2024-08-22 14:07:40|15540.67|15460.67|15542.6|15462.6|15542.81|15462.81|15540.67|15460.67|10
1724335670000|2024-08-22 14:07:50|15542.3|15462.3|15540.56|15460.56|15542.35|15462.35|15540|15460|10
1724335680000|2024-08-22 14:08:00|15540.53|15460.53|15538.62|15458.62|15540.6|15460.6|15538.62|15458.62|10
1724335690000|2024-08-22 14:08:10|15538.43|15458.43|15537.84|15457.84|15538.45|15458.45|15537.84|15457.84|10
1724335700000|2024-08-22 14:08:20|15536.85|15456.85|15532.89|15452.89|15536.85|15456.85|15532.89|15452.89|10
1724335710000|2024-08-22 14:08:30|15529.12|15449.12|15521.38|15441.38|15529.12|15449.12|15520.06|15440.06|10
1724335720000|2024-08-22 14:08:40|15521.33|15441.33|15518.32|15438.32|15521.34|15441.34|15518.32|15438.32|9
1724335730000|2024-08-22 14:08:50|15518.31|15438.31|15518.83|15438.83|15519.57|15439.57|15518.31|15438.31|10
1724335740000|2024-08-22 14:09:00|15519.23|15439.23|15518.39|15438.39|15519.79|15439.79|15518.39|15438.39|9
1724335750000|2024-08-22 14:09:10|15518.98|15438.98|15527.84|15447.84|15527.84|15447.84|15518.86|15438.86|10
1724335760000|2024-08-22 14:09:20|15528.33|15448.33|15532.86|15452.86|15532.86|15452.86|15528.33|15448.33|10
1724335770000|2024-08-22 14:09:30|15533.1|15453.1|15519.87|15439.87|15535.73|15455.73|15519.87|15439.87|10
1724335780000|2024-08-22 14:09:40|15520.21|15440.21|15520.55|15440.55|15521.38|15441.38|15520.21|15440.21|10
1724335790000|2024-08-22 14:09:50|15520.02|15440.02|15517.65|15437.65|15520.02|15440.02|15517.65|15437.65|10
1724335800000|2024-08-22 14:10:00|15517.69|15437.69|15519.94|15439.94|15519.94|15439.94|15517.69|15437.69|10
1724335810000|2024-08-22 14:10:10|15521.05|15441.05|15521.06|15441.06|15521.21|15441.21|15520.44|15440.44|10
1724335820000|2024-08-22 14:10:20|15521.16|15441.16|15520.71|15440.71|15522.8|15442.8|15520.71|15440.71|10
1724335830000|2024-08-22 14:10:30|15520.8|15440.8|15517.89|15437.89|15520.8|15440.8|15517.85|15437.85|10
1724335840000|2024-08-22 14:10:40|15517.93|15437.93|15516.34|15436.34|15517.93|15437.93|15515.97|15435.97|10
1724335850000|2024-08-22 14:10:50|15516.31|15436.31|15516.58|15436.58|15516.58|15436.58|15515.42|15435.42|9
1724335860000|2024-08-22 14:11:00|15516.73|15436.73|15518.34|15438.34|15518.67|15438.67|15516.73|15436.73|9
1724335870000|2024-08-22 14:11:10|15519.18|15439.18|15522.44|15442.44|15522.75|15442.75|15519.18|15439.18|10
1724335880000|2024-08-22 14:11:20|15524.84|15444.84|15526.2|15446.2|15526.67|15446.67|15524.84|15444.84|10
1724335890000|2024-08-22 14:11:30|15526.1|15446.1|15527.13|15447.13|15527.13|15447.13|15525.8|15445.8|9
1724335900000|2024-08-22 14:11:40|15527.36|15447.36|15523.79|15443.79|15527.36|15447.36|15523.6|15443.6|9
1724335910000|2024-08-22 14:11:50|15523.77|15443.77|15518.65|15438.65|15523.77|15443.77|15517.8|15437.8|10
1724335920000|2024-08-22 14:12:00|15518.56|15438.56|15519.6|15439.6|15519.6|15439.6|15518.48|15438.48|10
1724335930000|2024-08-22 14:12:10|15519.81|15439.81|15521.71|15441.71|15521.71|15441.71|15519.81|15439.81|10
1724335940000|2024-08-22 14:12:20|15521.46|15441.46|15525.56|15445.56|15525.56|15445.56|15521.32|15441.32|10
1724335950000|2024-08-22 14:12:30|15525.71|15445.71|15530.58|15450.58|15530.69|15450.69|15525.71|15445.71|10
1724335960000|2024-08-22 14:12:40|15530.55|15450.55|15535.37|15455.37|15535.71|15455.71|15530.55|15450.55|10
1724335970000|2024-08-22 14:12:50|15535.91|15455.91|15534.18|15454.18|15535.91|15455.91|15534.18|15454.18|10
1724335980000|2024-08-22 14:13:00|15534.36|15454.36|15538.13|15458.13|15538.13|15458.13|15534.36|15454.36|10
1724335990000|2024-08-22 14:13:10|15537.95|15457.95|15540.4|15460.4|15540.52|15460.52|15537.95|15457.95|10
1724336000000|2024-08-22 14:13:20|15540.33|15460.33|15541.39|15461.39|15541.39|15461.39|15540.11|15460.11|10
1724336010000|2024-08-22 14:13:30|15541.63|15461.63|15542.09|15462.09|15542.33|15462.33|15541.29|15461.29|10
1724336020000|2024-08-22 14:13:40|15541.77|15461.77|15540.52|15460.52|15541.93|15461.93|15540.52|15460.52|10
1724336030000|2024-08-22 14:13:50|15540.81|15460.81|15542.01|15462.01|15542.05|15462.05|15540.29|15460.29|10
1724336040000|2024-08-22 14:14:00|15541.88|15461.88|15541.43|15461.43|15542.12|15462.12|15541.25|15461.25|9
1724336050000|2024-08-22 14:14:10|15542.14|15462.14|15541.84|15461.84|15542.68|15462.68|15541.61|15461.61|10
1724336060000|2024-08-22 14:14:20|15541.8|15461.8|15543.12|15463.12|15543.29|15463.29|15541.8|15461.8|9
1724336070000|2024-08-22 14:14:30|15543.23|15463.23|15544.23|15464.23|15544.23|15464.23|15541.73|15461.73|10
1724336080000|2024-08-22 14:14:40|15544.17|15464.17|15545.36|15465.36|15545.36|15465.36|15544.17|15464.17|10
1724336090000|2024-08-22 14:14:50|15545.4|15465.4|15547.12|15467.12|15547.8|15467.8|15545.4|15465.4|10
1724336100000|2024-08-22 14:15:00|15546.8|15466.8|15546.11|15466.11|15546.8|15466.8|15545.5|15465.5|10
1724336110000|2024-08-22 14:15:10|15546.18|15466.18|15544.68|15464.68|15546.5|15466.5|15544.68|15464.68|9
1724336120000|2024-08-22 14:15:20|15544.71|15464.71|15542.86|15462.86|15544.71|15464.71|15542.79|15462.79|10
1724336130000|2024-08-22 14:15:30|15542.9|15462.9|15543.21|15463.21|15543.63|15463.63|15542.65|15462.65|10
1724336140000|2024-08-22 14:15:40|15542.48|15462.48|15543.29|15463.29|15543.32|15463.32|15542.36|15462.36|9
1724336150000|2024-08-22 14:15:50|15542.42|15462.42|15539.32|15459.32|15542.42|15462.42|15539.32|15459.32|10
1724336160000|2024-08-22 14:16:00|15539.52|15459.52|15538.34|15458.34|15539.52|15459.52|15537.42|15457.42|10
1724336170000|2024-08-22 14:16:10|15538.16|15458.16|15538.86|15458.86|15539.11|15459.11|15537.77|15457.77|9
1724336180000|2024-08-22 14:16:20|15538.45|15458.45|15543.69|15463.69|15543.76|15463.76|15538.26|15458.26|10
1724336190000|2024-08-22 14:16:30|15543.88|15463.88|15545.39|15465.39|15546.19|15466.19|15543.88|15463.88|10
1724336200000|2024-08-22 14:16:40|15545.74|15465.74|15543.59|15463.59|15547.55|15467.55|15543.59|15463.59|10
1724336210000|2024-08-22 14:16:50|15541.6|15461.6|15541.1|15461.1|15541.6|15461.6|15539.66|15459.66|10
1724336220000|2024-08-22 14:17:00|15540.84|15460.84|15543.25|15463.25|15543.25|15463.25|15540.17|15460.17|10
1724336230000|2024-08-22 14:17:10|15543.31|15463.31|15545.02|15465.02|15545.12|15465.12|15543|15463|10
1724336240000|2024-08-22 14:17:20|15544.53|15464.53|15543.21|15463.21|15544.98|15464.98|15543.21|15463.21|10
1724336250000|2024-08-22 14:17:30|15542.69|15462.69|15544.5|15464.5|15544.82|15464.82|15542.45|15462.45|10
1724336260000|2024-08-22 14:17:40|15544.56|15464.56|15547.48|15467.48|15547.64|15467.64|15544.56|15464.56|10
1724336270000|2024-08-22 14:17:50|15547.82|15467.82|15548.28|15468.28|15548.36|15468.36|15547.82|15467.82|10
1724336280000|2024-08-22 14:18:00|15548.19|15468.19|15548.25|15468.25|15548.8|15468.8|15547.99|15467.99|9
1724336290000|2024-08-22 14:18:10|15547.99|15467.99|15546.83|15466.83|15547.99|15467.99|15546.28|15466.28|9
1724336300000|2024-08-22 14:18:20|15547.01|15467.01|15547.19|15467.19|15547.19|15467.19|15545.99|15465.99|10
1724336310000|2024-08-22 14:18:30|15547.4|15467.4|15546.83|15466.83|15547.4|15467.4|15545.83|15465.83|10
1724336320000|2024-08-22 14:18:40|15546.9|15466.9|15545.5|15465.5|15547.51|15467.51|15545.5|15465.5|9
1724336330000|2024-08-22 14:18:50|15545.71|15465.71|15544.33|15464.33|15545.71|15465.71|15543.84|15463.84|9
1724336340000|2024-08-22 14:19:00|15544.41|15464.41|15543.95|15463.95|15544.92|15464.92|15543.52|15463.52|10
1724336350000|2024-08-22 14:19:10|15544.13|15464.13|15543.98|15463.98|15544.13|15464.13|15542.35|15462.35|10
1724336360000|2024-08-22 14:19:20|15543.69|15463.69|15543.4|15463.4|15543.69|15463.69|15543.18|15463.18|10
1724336370000|2024-08-22 14:19:30|15543.77|15463.77|15543.44|15463.44|15543.77|15463.77|15543.06|15463.06|10
1724336380000|2024-08-22 14:19:40|15543.82|15463.82|15544.14|15464.14|15544.42|15464.42|15543.36|15463.36|10
1724336390000|2024-08-22 14:19:50|15543.79|15463.79|15541.18|15461.18|15543.79|15463.79|15541.18|15461.18|10
1724336400000|2024-08-22 14:20:00|15540.92|15460.92|15538.14|15458.14|15540.92|15460.92|15537.88|15457.88|10
1724336410000|2024-08-22 14:20:10|15538.11|15458.11|15537.54|15457.54|15538.63|15458.63|15537.54|15457.54|10
1724336420000|2024-08-22 14:20:20|15537.84|15457.84|15538.45|15458.45|15539.02|15459.02|15537.47|15457.47|10
1724336430000|2024-08-22 14:20:30|15537.98|15457.98|15537.41|15457.41|15538.61|15458.61|15537.41|15457.41|10
1724336440000|2024-08-22 14:20:40|15537.35|15457.35|15536.29|15456.29|15537.35|15457.35|15535.72|15455.72|10
1724336450000|2024-08-22 14:20:50|15536.58|15456.58|15536.39|15456.39|15536.58|15456.58|15535.68|15455.68|10
1724336460000|2024-08-22 14:21:00|15536.85|15456.85|15538.85|15458.85|15539.01|15459.01|15536.85|15456.85|10
1724336470000|2024-08-22 14:21:10|15539.19|15459.19|15541.67|15461.67|15541.67|15461.67|15539.19|15459.19|10
1724336480000|2024-08-22 14:21:20|15542.6|15462.6|15546.06|15466.06|15546.12|15466.12|15542.6|15462.6|10
1724336490000|2024-08-22 14:21:30|15547.32|15467.32|15549.55|15469.55|15549.98|15469.98|15547.32|15467.32|10
1724336500000|2024-08-22 14:21:40|15549.58|15469.58|15551.74|15471.74|15551.81|15471.81|15549.58|15469.58|10
1724336510000|2024-08-22 14:21:50|15552.74|15472.74|15552.22|15472.22|15552.74|15472.74|15550.77|15470.77|10
1724336520000|2024-08-22 14:22:00|15551.92|15471.92|15551.7|15471.7|15552.26|15472.26|15550.98|15470.98|10
1724336530000|2024-08-22 14:22:10|15552.27|15472.27|15554.52|15474.52|15555.36|15475.36|15552.27|15472.27|10
1724336540000|2024-08-22 14:22:20|15554.08|15474.08|15554.37|15474.37|15554.59|15474.59|15554.01|15474.01|10
1724336550000|2024-08-22 14:22:30|15555|15475|15558.11|15478.11|15558.11|15478.11|15554.56|15474.56|10
1724336560000|2024-08-22 14:22:40|15558.32|15478.32|15558.58|15478.58|15559.15|15479.15|15558.32|15478.32|10
1724336570000|2024-08-22 14:22:50|15557.32|15477.32|15555.77|15475.77|15558.21|15478.21|15555.77|15475.77|10
1724336580000|2024-08-22 14:23:00|15555.25|15475.25|15558.32|15478.32|15558.43|15478.43|15555.25|15475.25|10
1724336590000|2024-08-22 14:23:10|15558.7|15478.7|15559.07|15479.07|15559.14|15479.14|15558.14|15478.14|10
1724336600000|2024-08-22 14:23:20|15558.24|15478.24|15557.85|15477.85|15558.24|15478.24|15557.34|15477.34|10
1724336610000|2024-08-22 14:23:30|15557.94|15477.94|15558.13|15478.13|15558.61|15478.61|15557.94|15477.94|9
1724336620000|2024-08-22 14:23:40|15557.74|15477.74|15557.64|15477.64|15557.78|15477.78|15557.42|15477.42|9
1724336630000|2024-08-22 14:23:50|15558|15478|15557.96|15477.96|15559.28|15479.28|15557.96|15477.96|10
1724336640000|2024-08-22 14:24:00|15557.8|15477.8|15562|15482|15563.43|15483.43|15556.29|15476.29|10
1724336650000|2024-08-22 14:24:10|15561.93|15481.93|15555.58|15475.58|15562.55|15482.55|15555.23|15475.23|9
1724336660000|2024-08-22 14:24:20|15555.65|15475.65|15554.03|15474.03|15555.67|15475.67|15554.03|15474.03|10
1724336670000|2024-08-22 14:24:30|15554.51|15474.51|15556.44|15476.44|15556.57|15476.57|15554.51|15474.51|10
1724336680000|2024-08-22 14:24:40|15556.78|15476.78|15556.29|15476.29|15557.43|15477.43|15556.25|15476.25|10
1724336690000|2024-08-22 14:24:50|15556.3|15476.3|15555.99|15475.99|15556.91|15476.91|15555.99|15475.99|10
1724336700000|2024-08-22 14:25:00|15555.87|15475.87|15557.86|15477.86|15558.17|15478.17|15555.8|15475.8|10
1724336710000|2024-08-22 14:25:10|15558.16|15478.16|15558.96|15478.96|15558.99|15478.99|15558.16|15478.16|10
1724336720000|2024-08-22 14:25:20|15558.39|15478.39|15559.7|15479.7|15559.8|15479.8|15557.66|15477.66|9
1724336730000|2024-08-22 14:25:30|15560.57|15480.57|15560.01|15480.01|15561.12|15481.12|15560.01|15480.01|10
1724336740000|2024-08-22 14:25:40|15560.13|15480.13|15559.88|15479.88|15560.62|15480.62|15559.2|15479.2|10
1724336750000|2024-08-22 14:25:50|15559.89|15479.89|15557.41|15477.41|15560.58|15480.58|15557.41|15477.41|10
1724336760000|2024-08-22 14:26:00|15557.02|15477.02|15554.78|15474.78|15557.08|15477.08|15554.59|15474.59|10
1724336770000|2024-08-22 14:26:10|15554.85|15474.85|15553.29|15473.29|15554.89|15474.89|15553.23|15473.23|10
1724336780000|2024-08-22 14:26:20|15553.32|15473.32|15552.44|15472.44|15553.45|15473.45|15552.08|15472.08|9
1724336790000|2024-08-22 14:26:30|15552.63|15472.63|15557.84|15477.84|15557.84|15477.84|15552.46|15472.46|10
1724336800000|2024-08-22 14:26:40|15558.22|15478.22|15559.6|15479.6|15559.72|15479.72|15558.22|15478.22|10
1724336810000|2024-08-22 14:26:50|15559.63|15479.63|15560.26|15480.26|15560.26|15480.26|15559.63|15479.63|10
1724336820000|2024-08-22 14:27:00|15560.37|15480.37|15560.01|15480.01|15560.46|15480.46|15559.68|15479.68|10
1724336830000|2024-08-22 14:27:10|15559.97|15479.97|15556.09|15476.09|15560.1|15480.1|15556.09|15476.09|10
1724336840000|2024-08-22 14:27:20|15555.85|15475.85|15553.25|15473.25|15555.91|15475.91|15553.16|15473.16|9
1724336850000|2024-08-22 14:27:30|15553.2|15473.2|15554.1|15474.1|15554.1|15474.1|15553.2|15473.2|10
1724336860000|2024-08-22 14:27:40|15554.34|15474.34|15556.87|15476.87|15556.87|15476.87|15554.34|15474.34|10
1724336870000|2024-08-22 14:27:50|15557.07|15477.07|15558.55|15478.55|15558.76|15478.76|15556.75|15476.75|10
1724336880000|2024-08-22 14:28:00|15558.69|15478.69|15560.3|15480.3|15560.31|15480.31|15558.69|15478.69|9
1724336890000|2024-08-22 14:28:10|15560.08|15480.08|15559.93|15479.93|15560.85|15480.85|15559.93|15479.93|10
1724336900000|2024-08-22 14:28:20|15559.65|15479.65|15556.29|15476.29|15559.78|15479.78|15556.29|15476.29|10
1724336910000|2024-08-22 14:28:30|15556.18|15476.18|15559.3|15479.3|15559.93|15479.93|15556.18|15476.18|10
1724336920000|2024-08-22 14:28:40|15559.2|15479.2|15555.36|15475.36|15559.2|15479.2|15555.36|15475.36|10
1724336930000|2024-08-22 14:28:50|15555.29|15475.29|15556.76|15476.76|15556.76|15476.76|15555.29|15475.29|10
1724336940000|2024-08-22 14:29:00|15555.99|15475.99|15554.13|15474.13|15555.99|15475.99|15554.08|15474.08|10
1724336950000|2024-08-22 14:29:10|15554.11|15474.11|15554.61|15474.61|15554.61|15474.61|15553.07|15473.07|10
1724336960000|2024-08-22 14:29:20|15554.86|15474.86|15555.4|15475.4|15555.44|15475.44|15554.86|15474.86|10
1724336970000|2024-08-22 14:29:30|15555.45|15475.45|15555.04|15475.04|15555.45|15475.45|15554.7|15474.7|10
1724336980000|2024-08-22 14:29:40|15554.92|15474.92|15555.05|15475.05|15555.46|15475.46|15554.92|15474.92|10
1724336990000|2024-08-22 14:29:50|15555.07|15475.07|15557.69|15477.69|15557.82|15477.82|15555.07|15475.07|9
1724337000000|2024-08-22 14:30:00|15558.35|15478.35|15557.46|15477.46|15558.82|15478.82|15557.46|15477.46|10
1724337010000|2024-08-22 14:30:10|15557.89|15477.89|15555.96|15475.96|15557.98|15477.98|15555.96|15475.96|10
1724337020000|2024-08-22 14:30:20|15556.95|15476.95|15559.18|15479.18|15559.66|15479.66|15556.95|15476.95|10
1724337030000|2024-08-22 14:30:30|15559.26|15479.26|15558.24|15478.24|15559.46|15479.46|15558.18|15478.18|10
1724337040000|2024-08-22 14:30:40|15558.63|15478.63|15559.54|15479.54|15560.17|15480.17|15558.35|15478.35|10
1724337050000|2024-08-22 14:30:50|15559.72|15479.72|15558.55|15478.55|15559.76|15479.76|15558.55|15478.55|9
1724337060000|2024-08-22 14:31:00|15558.06|15478.06|15559.27|15479.27|15560.71|15480.71|15558.06|15478.06|10
1724337070000|2024-08-22 14:31:10|15559.24|15479.24|15551.71|15471.71|15559.24|15479.24|15551.71|15471.71|10
1724337080000|2024-08-22 14:31:20|15551.43|15471.43|15550.29|15470.29|15551.53|15471.53|15549.88|15469.88|10
1724337090000|2024-08-22 14:31:30|15550.25|15470.25|15547.32|15467.32|15550.55|15470.55|15547.32|15467.32|10
1724337100000|2024-08-22 14:31:40|15546.96|15466.96|15544.16|15464.16|15546.96|15466.96|15544.01|15464.01|9
1724337110000|2024-08-22 14:31:50|15543.82|15463.82|15538.08|15458.08|15543.82|15463.82|15538.04|15458.04|9
1724337120000|2024-08-22 14:32:00|15538.18|15458.18|15536.55|15456.55|15538.76|15458.76|15536.55|15456.55|10
1724337130000|2024-08-22 14:32:10|15535.93|15455.93|15534.5|15454.5|15535.93|15455.93|15534.43|15454.43|10
1724337140000|2024-08-22 14:32:20|15534.42|15454.42|15534.98|15454.98|15535|15455|15534.42|15454.42|10
1724337150000|2024-08-22 14:32:30|15535.32|15455.32|15534.84|15454.84|15536.06|15456.06|15534.76|15454.76|10
1724337160000|2024-08-22 14:32:40|15534.33|15454.33|15533.12|15453.12|15534.33|15454.33|15533.12|15453.12|9
1724337170000|2024-08-22 14:32:50|15533.16|15453.16|15533.13|15453.13|15533.16|15453.16|15532.25|15452.25|10
1724337180000|2024-08-22 14:33:00|15533.15|15453.15|15535.23|15455.23|15535.23|15455.23|15532.93|15452.93|10
1724337190000|2024-08-22 14:33:10|15535.33|15455.33|15537.15|15457.15|15537.15|15457.15|15535.04|15455.04|10
1724337200000|2024-08-22 14:33:20|15537.32|15457.32|15537.45|15457.45|15537.91|15457.91|15537.24|15457.24|10
1724337210000|2024-08-22 14:33:30|15537.73|15457.73|15546.52|15466.52|15546.52|15466.52|15537.73|15457.73|10
1724337220000|2024-08-22 14:33:40|15546.31|15466.31|15545.85|15465.85|15546.48|15466.48|15545.28|15465.28|9
1724337230000|2024-08-22 14:33:50|15547.29|15467.29|15551.58|15471.58|15551.58|15471.58|15547.29|15467.29|10
1724337240000|2024-08-22 14:34:00|15551.23|15471.23|15554.12|15474.12|15554.21|15474.21|15551.23|15471.23|10
1724337250000|2024-08-22 14:34:10|15554.01|15474.01|15555.28|15475.28|15555.28|15475.28|15554.01|15474.01|9
1724337260000|2024-08-22 14:34:20|15555.57|15475.57|15556.45|15476.45|15556.87|15476.87|15555.57|15475.57|10
1724337270000|2024-08-22 14:34:30|15556.52|15476.52|15558.99|15478.99|15558.99|15478.99|15556.48|15476.48|10
1724337280000|2024-08-22 14:34:40|15559.54|15479.54|15559.5|15479.5|15559.6|15479.6|15558.34|15478.34|10
1724337290000|2024-08-22 14:34:50|15559.51|15479.51|15556.69|15476.69|15559.51|15479.51|15556.47|15476.47|10
1724337300000|2024-08-22 14:35:00|15556.57|15476.57|15555.87|15475.87|15556.57|15476.57|15555.58|15475.58|10
1724337310000|2024-08-22 14:35:10|15556.18|15476.18|15559.03|15479.03|15559.03|15479.03|15556.18|15476.18|10
1724337320000|2024-08-22 14:35:20|15559.77|15479.77|15560.28|15480.28|15560.69|15480.69|15559.77|15479.77|10
1724337330000|2024-08-22 14:35:30|15560.03|15480.03|15565.06|15485.06|15565.06|15485.06|15560.03|15480.03|10
1724337340000|2024-08-22 14:35:40|15565.84|15485.84|15567.66|15487.66|15567.81|15487.81|15565.75|15485.75|10
1724337350000|2024-08-22 14:35:50|15567.1|15487.1|15566.26|15486.26|15567.1|15487.1|15566.18|15486.18|10
1724337360000|2024-08-22 14:36:00|15566.75|15486.75|15565.04|15485.04|15566.75|15486.75|15564.77|15484.77|10
1724337370000|2024-08-22 14:36:10|15565|15485|15567.2|15487.2|15567.23|15487.23|15564.83|15484.83|10
1724337380000|2024-08-22 14:36:20|15567.46|15487.46|15570.19|15490.19|15570.19|15490.19|15567.46|15487.46|9
1724337390000|2024-08-22 14:36:30|15570.26|15490.26|15571.68|15491.68|15571.78|15491.78|15570.26|15490.26|10
1724337400000|2024-08-22 14:36:40|15571.64|15491.64|15572.19|15492.19|15572.19|15492.19|15571.18|15491.18|10
1724337410000|2024-08-22 14:36:50|15571.45|15491.45|15571.67|15491.67|15571.67|15491.67|15570.97|15490.97|10
1724337420000|2024-08-22 14:37:00|15571.97|15491.97|15572.52|15492.52|15572.66|15492.66|15571.97|15491.97|10
1724337430000|2024-08-22 14:37:10|15572.22|15492.22|15572.43|15492.43|15573.36|15493.36|15572.04|15492.04|10
1724337440000|2024-08-22 14:37:20|15572.41|15492.41|15572.49|15492.49|15572.59|15492.59|15572.24|15492.24|8
1724337450000|2024-08-22 14:37:30|15572.66|15492.66|15574.54|15494.54|15575.32|15495.32|15572.66|15492.66|10
1724337460000|2024-08-22 14:37:40|15574.56|15494.56|15574.19|15494.19|15574.7|15494.7|15573.72|15493.72|10
1724337470000|2024-08-22 14:37:50|15574.18|15494.18|15573.77|15493.77|15574.18|15494.18|15573.52|15493.52|10
1724337480000|2024-08-22 14:38:00|15573.82|15493.82|15569.91|15489.91|15574.05|15494.05|15569.91|15489.91|10
1724337490000|2024-08-22 14:38:10|15569.3|15489.3|15567.39|15487.39|15569.3|15489.3|15567.39|15487.39|9
1724337500000|2024-08-22 14:38:20|15567.47|15487.47|15565.83|15485.83|15567.47|15487.47|15565.54|15485.54|10
1724337510000|2024-08-22 14:38:30|15565.99|15485.99|15566.2|15486.2|15566.23|15486.23|15565.99|15485.99|8
1724337520000|2024-08-22 14:38:40|15566.24|15486.24|15563.85|15483.85|15566.71|15486.71|15562.99|15482.99|10
1724337530000|2024-08-22 14:38:50|15564.32|15484.32|15561.37|15481.37|15564.32|15484.32|15561.37|15481.37|10
1724337540000|2024-08-22 14:39:00|15560.67|15480.67|15558.06|15478.06|15560.67|15480.67|15558.06|15478.06|10
1724337550000|2024-08-22 14:39:10|15557.75|15477.75|15559.59|15479.59|15559.59|15479.59|15557.75|15477.75|10
1724337560000|2024-08-22 14:39:20|15559.7|15479.7|15564.89|15484.89|15564.95|15484.95|15559.57|15479.57|10
1724337570000|2024-08-22 14:39:30|15564.68|15484.68|15565.99|15485.99|15566.02|15486.02|15564.68|15484.68|9
1724337580000|2024-08-22 14:39:40|15566.25|15486.25|15566.36|15486.36|15566.95|15486.95|15566.25|15486.25|10
1724337590000|2024-08-22 14:39:50|15566.32|15486.32|15566.11|15486.11|15566.49|15486.49|15565.91|15485.91|10
1724337600000|2024-08-22 14:40:00|15566.3|15486.3|15565.9|15485.9|15566.3|15486.3|15565.16|15485.16|10
1724337610000|2024-08-22 14:40:10|15566.18|15486.18|15564.59|15484.59|15566.18|15486.18|15564.59|15484.59|10
1724337620000|2024-08-22 14:40:20|15565.1|15485.1|15565.93|15485.93|15566.2|15486.2|15564.92|15484.92|10
1724337630000|2024-08-22 14:40:30|15566.08|15486.08|15565.76|15485.76|15566.29|15486.29|15565.65|15485.65|10
1724337640000|2024-08-22 14:40:40|15565.55|15485.55|15565.71|15485.71|15565.79|15485.79|15565.48|15485.48|10
1724337650000|2024-08-22 14:40:50|15565.39|15485.39|15564.74|15484.74|15565.89|15485.89|15564.74|15484.74|10
1724337660000|2024-08-22 14:41:00|15565|15485|15563.52|15483.52|15565|15485|15563.52|15483.52|10
1724337670000|2024-08-22 14:41:10|15563.01|15483.01|15564.74|15484.74|15564.74|15484.74|15562.88|15482.88|9
1724337680000|2024-08-22 14:41:20|15564.46|15484.46|15564.63|15484.63|15564.83|15484.83|15564.46|15484.46|10
1724337690000|2024-08-22 14:41:30|15564.67|15484.67|15563.46|15483.46|15564.72|15484.72|15563.42|15483.42|10
1724337700000|2024-08-22 14:41:40|15563.44|15483.44|15564.98|15484.98|15565|15485|15563.19|15483.19|9
1724337710000|2024-08-22 14:41:50|15565.44|15485.44|15568.65|15488.65|15568.65|15488.65|15565.17|15485.17|10
1724337720000|2024-08-22 14:42:00|15568.85|15488.85|15571.21|15491.21|15571.21|15491.21|15568.85|15488.85|10
1724337730000|2024-08-22 14:42:10|15571.41|15491.41|15569.56|15489.56|15571.65|15491.65|15569.56|15489.56|10
1724337740000|2024-08-22 14:42:20|15568.54|15488.54|15569.39|15489.39|15569.39|15489.39|15568.54|15488.54|10
1724337750000|2024-08-22 14:42:30|15569.5|15489.5|15570.88|15490.88|15570.88|15490.88|15569.5|15489.5|10
1724337760000|2024-08-22 14:42:40|15570.91|15490.91|15570.7|15490.7|15571.34|15491.34|15570.52|15490.52|9
1724337770000|2024-08-22 14:42:50|15570.55|15490.55|15570.64|15490.64|15570.67|15490.67|15569.41|15489.41|9
1724337780000|2024-08-22 14:43:00|15570.76|15490.76|15569.86|15489.86|15570.95|15490.95|15569.86|15489.86|10
1724337790000|2024-08-22 14:43:10|15569.9|15489.9|15568.18|15488.18|15569.9|15489.9|15568.11|15488.11|10
1724337800000|2024-08-22 14:43:20|15568.2|15488.2|15566.76|15486.76|15568.2|15488.2|15566.76|15486.76|10
1724337810000|2024-08-22 14:43:30|15566.27|15486.27|15560.6|15480.6|15566.27|15486.27|15560.6|15480.6|10
1724337820000|2024-08-22 14:43:40|15560.5|15480.5|15560.26|15480.26|15560.86|15480.86|15560.26|15480.26|9
1724337830000|2024-08-22 14:43:50|15560.4|15480.4|15560.76|15480.76|15560.76|15480.76|15560.01|15480.01|10
1724337840000|2024-08-22 14:44:00|15560.9|15480.9|15559.1|15479.1|15561.37|15481.37|15559.1|15479.1|10
1724337850000|2024-08-22 14:44:10|15558.82|15478.82|15561.11|15481.11|15561.11|15481.11|15558.55|15478.55|10
1724337860000|2024-08-22 14:44:20|15561.35|15481.35|15562.44|15482.44|15562.53|15482.53|15561.35|15481.35|10
1724337870000|2024-08-22 14:44:30|15562.19|15482.19|15563.58|15483.58|15563.6|15483.6|15561.99|15481.99|10
1724337880000|2024-08-22 14:44:40|15563.93|15483.93|15556.03|15476.03|15563.93|15483.93|15556.03|15476.03|10
1724337890000|2024-08-22 14:44:50|15556.27|15476.27|15554.48|15474.48|15557.99|15477.99|15554.48|15474.48|10
1724337900000|2024-08-22 14:45:00|15554.26|15474.26|15553.15|15473.15|15554.26|15474.26|15552.98|15472.98|10
1724337910000|2024-08-22 14:45:10|15553.3|15473.3|15552.21|15472.21|15553.3|15473.3|15552.05|15472.05|10
1724337920000|2024-08-22 14:45:20|15552.44|15472.44|15551.39|15471.39|15552.44|15472.44|15549.79|15469.79|10
1724337930000|2024-08-22 14:45:30|15551.32|15471.32|15553.17|15473.17|15553.82|15473.82|15551.32|15471.32|10
1724337940000|2024-08-22 14:45:40|15553.05|15473.05|15554.11|15474.11|15554.11|15474.11|15552.62|15472.62|10
1724337950000|2024-08-22 14:45:50|15554.21|15474.21|15553.47|15473.47|15554.29|15474.29|15553.18|15473.18|9
1724337960000|2024-08-22 14:46:00|15552.68|15472.68|15549.92|15469.92|15552.83|15472.83|15549.92|15469.92|9
1724337970000|2024-08-22 14:46:10|15549.57|15469.57|15548.4|15468.4|15549.57|15469.57|15547.65|15467.65|10
1724337980000|2024-08-22 14:46:20|15548.35|15468.35|15542.88|15462.88|15548.35|15468.35|15542.88|15462.88|10
1724337990000|2024-08-22 14:46:30|15542.78|15462.78|15539.97|15459.97|15542.78|15462.78|15539.92|15459.92|10
1724338000000|2024-08-22 14:46:40|15539.08|15459.08|15537.02|15457.02|15539.08|15459.08|15537.02|15457.02|8
1724338010000|2024-08-22 14:46:50|15537.26|15457.26|15535.77|15455.77|15537.52|15457.52|15535.77|15455.77|9
1724338020000|2024-08-22 14:47:00|15535.61|15455.61|15530.6|15450.6|15535.61|15455.61|15530.6|15450.6|9
1724338030000|2024-08-22 14:47:10|15530.77|15450.77|15527.84|15447.84|15530.77|15450.77|15527.67|15447.67|10
1724338040000|2024-08-22 14:47:20|15527.86|15447.86|15526.75|15446.75|15528.06|15448.06|15526.63|15446.63|9
1724338050000|2024-08-22 14:47:30|15526.51|15446.51|15522.9|15442.9|15526.51|15446.51|15522.9|15442.9|10
1724338060000|2024-08-22 14:47:40|15522.72|15442.72|15522.34|15442.34|15523.21|15443.21|15522.34|15442.34|10
1724338070000|2024-08-22 14:47:50|15522.28|15442.28|15520.62|15440.62|15522.28|15442.28|15519.23|15439.23|10
1724338080000|2024-08-22 14:48:00|15520.02|15440.02|15517.38|15437.38|15520.02|15440.02|15517.38|15437.38|10
1724338090000|2024-08-22 14:48:10|15516.99|15436.99|15519.22|15439.22|15519.94|15439.94|15515.99|15435.99|10
1724338100000|2024-08-22 14:48:20|15518.69|15438.69|15520.38|15440.38|15520.38|15440.38|15518.53|15438.53|10
1724338110000|2024-08-22 14:48:30|15520.68|15440.68|15518.64|15438.64|15520.68|15440.68|15518.31|15438.31|10
1724338120000|2024-08-22 14:48:40|15518.96|15438.96|15523.01|15443.01|15523.08|15443.08|15518.96|15438.96|10
1724338130000|2024-08-22 14:48:50|15523.46|15443.46|15524.26|15444.26|15524.42|15444.42|15523.36|15443.36|10
1724338140000|2024-08-22 14:49:00|15525.58|15445.58|15524.39|15444.39|15525.77|15445.77|15524.39|15444.39|10
1724338150000|2024-08-22 14:49:10|15523.64|15443.64|15519.57|15439.57|15523.64|15443.64|15519.57|15439.57|10
1724338160000|2024-08-22 14:49:20|15519.69|15439.69|15505.94|15425.94|15519.93|15439.93|15505.94|15425.94|10
1724338170000|2024-08-22 14:49:30|15505.52|15425.52|15501.69|15421.69|15505.52|15425.52|15500.97|15420.97|10
1724338180000|2024-08-22 14:49:40|15501.96|15421.96|15501.6|15421.6|15502.25|15422.25|15501.39|15421.39|10
1724338190000|2024-08-22 14:49:50|15501.7|15421.7|15503.39|15423.39|15503.39|15423.39|15500.16|15420.16|10
1724338200000|2024-08-22 14:50:00|15503.52|15423.52|15504.98|15424.98|15505.27|15425.27|15503.52|15423.52|10
1724338210000|2024-08-22 14:50:10|15505.05|15425.05|15506.77|15426.77|15506.77|15426.77|15505.05|15425.05|9
1724338220000|2024-08-22 14:50:20|15506.91|15426.91|15508.13|15428.13|15509.02|15429.02|15506.91|15426.91|10
1724338230000|2024-08-22 14:50:30|15508.01|15428.01|15507.59|15427.59|15508.01|15428.01|15507.15|15427.15|10
1724338240000|2024-08-22 14:50:40|15508.76|15428.76|15509.1|15429.1|15509.72|15429.72|15508.76|15428.76|10
1724338250000|2024-08-22 14:50:50|15508.85|15428.85|15510.16|15430.16|15510.16|15430.16|15508.85|15428.85|10
1724338260000|2024-08-22 14:51:00|15510.65|15430.65|15515.64|15435.64|15516.22|15436.22|15510.65|15430.65|10
1724338270000|2024-08-22 14:51:10|15515.39|15435.39|15517.18|15437.18|15517.18|15437.18|15515.39|15435.39|10
1724338280000|2024-08-22 14:51:20|15517.2|15437.2|15521.22|15441.22|15521.53|15441.53|15517.05|15437.05|10
1724338290000|2024-08-22 14:51:30|15521.24|15441.24|15522.45|15442.45|15522.45|15442.45|15521.24|15441.24|9
1724338300000|2024-08-22 14:51:40|15522.63|15442.63|15525.21|15445.21|15525.21|15445.21|15522.42|15442.42|10
1724338310000|2024-08-22 14:51:50|15525.67|15445.67|15528.79|15448.79|15528.79|15448.79|15525.67|15445.67|10
1724338320000|2024-08-22 14:52:00|15528.82|15448.82|15527.17|15447.17|15528.82|15448.82|15527.06|15447.06|10
1724338330000|2024-08-22 14:52:10|15527.04|15447.04|15523.65|15443.65|15527.04|15447.04|15523.65|15443.65|10
1724338340000|2024-08-22 14:52:20|15523.62|15443.62|15521.57|15441.57|15523.86|15443.86|15521.57|15441.57|10
1724338350000|2024-08-22 14:52:30|15520.89|15440.89|15516.34|15436.34|15520.89|15440.89|15516.34|15436.34|10
1724338360000|2024-08-22 14:52:40|15516.12|15436.12|15513.8|15433.8|15516.12|15436.12|15513.8|15433.8|10
1724338370000|2024-08-22 14:52:50|15513.58|15433.58|15514.1|15434.1|15514.5|15434.5|15513.22|15433.22|10
1724338380000|2024-08-22 14:53:00|15514.12|15434.12|15512.95|15432.95|15514.12|15434.12|15512.95|15432.95|10
1724338390000|2024-08-22 14:53:10|15512.87|15432.87|15512.74|15432.74|15512.99|15432.99|15512.44|15432.44|10
1724338400000|2024-08-22 14:53:20|15512.82|15432.82|15512.46|15432.46|15513.32|15433.32|15512.32|15432.32|10
1724338410000|2024-08-22 14:53:30|15512.38|15432.38|15510.96|15430.96|15512.38|15432.38|15510.86|15430.86|10
1724338420000|2024-08-22 14:53:40|15510.89|15430.89|15512.07|15432.07|15512.07|15432.07|15510.88|15430.88|10
1724338430000|2024-08-22 14:53:50|15512.25|15432.25|15514.41|15434.41|15514.41|15434.41|15512.25|15432.25|10
1724338440000|2024-08-22 14:54:00|15514.57|15434.57|15516.51|15436.51|15516.69|15436.69|15514.57|15434.57|10
1724338450000|2024-08-22 14:54:10|15516.55|15436.55|15515.42|15435.42|15517.34|15437.34|15515.42|15435.42|10
1724338460000|2024-08-22 14:54:20|15515.03|15435.03|15518|15438|15518|15438|15514.27|15434.27|10
1724338470000|2024-08-22 14:54:30|15517.6|15437.6|15522.48|15442.48|15522.48|15442.48|15517.6|15437.6|9
1724338480000|2024-08-22 14:54:40|15522.32|15442.32|15522.9|15442.9|15524.3|15444.3|15522.22|15442.22|10
1724338490000|2024-08-22 14:54:50|15522.55|15442.55|15521.6|15441.6|15522.55|15442.55|15520.99|15440.99|10
1724338500000|2024-08-22 14:55:00|15521.28|15441.28|15521.02|15441.02|15521.72|15441.72|15521.02|15441.02|10
1724338510000|2024-08-22 14:55:10|15520.97|15440.97|15521.08|15441.08|15521.23|15441.23|15520.62|15440.62|10
1724338520000|2024-08-22 14:55:20|15520.65|15440.65|15532.88|15452.88|15533.38|15453.38|15520.5|15440.5|10
1724338530000|2024-08-22 14:55:30|15532.89|15452.89|15531.2|15451.2|15532.89|15452.89|15529.13|15449.13|10
1724338540000|2024-08-22 14:55:40|15531.57|15451.57|15535.31|15455.31|15535.31|15455.31|15531.02|15451.02|10
1724338550000|2024-08-22 14:55:50|15536.87|15456.87|15538.82|15458.82|15538.82|15458.82|15536.87|15456.87|10
1724338560000|2024-08-22 14:56:00|15539.6|15459.6|15540.66|15460.66|15540.82|15460.82|15539.6|15459.6|10
1724338570000|2024-08-22 14:56:10|15540.54|15460.54|15544.68|15464.68|15544.68|15464.68|15540.49|15460.49|10
1724338580000|2024-08-22 14:56:20|15544.71|15464.71|15545.8|15465.8|15545.8|15465.8|15544.67|15464.67|10
1724338590000|2024-08-22 14:56:30|15545.85|15465.85|15546.06|15466.06|15546.06|15466.06|15545.71|15465.71|9
1724338600000|2024-08-22 14:56:40|15546.38|15466.38|15547.01|15467.01|15547.01|15467.01|15546.38|15466.38|9
1724338610000|2024-08-22 14:56:50|15547.18|15467.18|15547.18|15467.18|15547.32|15467.32|15546.96|15466.96|9
1724338620000|2024-08-22 14:57:00|15547.27|15467.27|15550.15|15470.15|15550.15|15470.15|15547.27|15467.27|10
1724338630000|2024-08-22 14:57:10|15549.99|15469.99|15551.06|15471.06|15551.06|15471.06|15549.97|15469.97|10
1724338640000|2024-08-22 14:57:20|15551.34|15471.34|15551.98|15471.98|15552.2|15472.2|15551.18|15471.18|10
1724338650000|2024-08-22 14:57:30|15551.78|15471.78|15554.9|15474.9|15554.9|15474.9|15551.72|15471.72|10
1724338660000|2024-08-22 14:57:40|15554.84|15474.84|15560.4|15480.4|15560.4|15480.4|15554.84|15474.84|10
1724338670000|2024-08-22 14:57:50|15560.65|15480.65|15561.8|15481.8|15561.81|15481.81|15560.65|15480.65|10
1724338680000|2024-08-22 14:58:00|15561.82|15481.82|15561.38|15481.38|15561.82|15481.82|15561.01|15481.01|9
1724338690000|2024-08-22 14:58:10|15561.46|15481.46|15561.59|15481.59|15561.96|15481.96|15561.46|15481.46|10
1724338700000|2024-08-22 14:58:20|15561.15|15481.15|15564.85|15484.85|15565.6|15485.6|15561.15|15481.15|10
1724338710000|2024-08-22 14:58:30|15565.22|15485.22|15566.5|15486.5|15566.6|15486.6|15564.99|15484.99|10
1724338720000|2024-08-22 14:58:40|15566.83|15486.83|15566.28|15486.28|15566.83|15486.83|15566.16|15486.16|10
1724338730000|2024-08-22 14:58:50|15566.14|15486.14|15564.5|15484.5|15566.18|15486.18|15564.5|15484.5|9
1724338740000|2024-08-22 14:59:00|15562.86|15482.86|15563.58|15483.58|15563.58|15483.58|15562.28|15482.28|10
1724338750000|2024-08-22 14:59:10|15563.48|15483.48|15564.34|15484.34|15564.34|15484.34|15563.23|15483.23|10
1724338760000|2024-08-22 14:59:20|15564.44|15484.44|15563.38|15483.38|15564.44|15484.44|15562.95|15482.95|10
1724338770000|2024-08-22 14:59:30|15563.28|15483.28|15562.41|15482.41|15563.29|15483.29|15561.51|15481.51|10
1724338780000|2024-08-22 14:59:40|15562.7|15482.7|15563.87|15483.87|15563.89|15483.89|15562.47|15482.47|10
1724338790000|2024-08-22 14:59:50|15563.94|15483.94|15559.65|15479.65|15563.94|15483.94|15559.47|15479.47|10
1724338800000|2024-08-22 15:00:00|15559.66|15479.66|15558.51|15478.51|15559.66|15479.66|15557.35|15477.35|10
1724338810000|2024-08-22 15:00:10|15559.06|15479.06|15558.16|15478.16|15559.06|15479.06|15558.02|15478.02|9
1724338820000|2024-08-22 15:00:20|15558.17|15478.17|15540.03|15460.03|15558.17|15478.17|15540.03|15460.03|10
1724338830000|2024-08-22 15:00:30|15540.54|15460.54|15542.12|15462.12|15542.12|15462.12|15540.54|15460.54|10
1724338840000|2024-08-22 15:00:40|15542.43|15462.43|15540.1|15460.1|15542.43|15462.43|15540.05|15460.05|10
1724338850000|2024-08-22 15:00:50|15540.38|15460.38|15538.8|15458.8|15540.78|15460.78|15538.8|15458.8|10
1724338860000|2024-08-22 15:01:00|15538.54|15458.54|15545.02|15465.02|15545.02|15465.02|15538.21|15458.21|10
1724338870000|2024-08-22 15:01:10|15545.33|15465.33|15547.65|15467.65|15547.65|15467.65|15545.33|15465.33|9
1724338880000|2024-08-22 15:01:20|15547.69|15467.69|15552.82|15472.82|15553.1|15473.1|15547.69|15467.69|10
1724338890000|2024-08-22 15:01:30|15552.81|15472.81|15554.07|15474.07|15554.07|15474.07|15552.81|15472.81|10
1724338900000|2024-08-22 15:01:40|15554.29|15474.29|15555.88|15475.88|15555.88|15475.88|15554.29|15474.29|9
1724338910000|2024-08-22 15:01:50|15556.12|15476.12|15558.98|15478.98|15558.98|15478.98|15556.12|15476.12|9
1724338920000|2024-08-22 15:02:00|15559|15479|15557.55|15477.55|15559.21|15479.21|15556.88|15476.88|10
1724338930000|2024-08-22 15:02:10|15557.91|15477.91|15557.05|15477.05|15559.7|15479.7|15556.69|15476.69|10
1724338940000|2024-08-22 15:02:20|15557.09|15477.09|15558.55|15478.55|15558.75|15478.75|15557.01|15477.01|10
1724338950000|2024-08-22 15:02:30|15558.69|15478.69|15558.96|15478.96|15559.21|15479.21|15558.41|15478.41|10
1724338960000|2024-08-22 15:02:40|15558.97|15478.97|15557.63|15477.63|15559.29|15479.29|15557.61|15477.61|10
1724338970000|2024-08-22 15:02:50|15557.56|15477.56|15557.47|15477.47|15557.74|15477.74|15557.35|15477.35|9
1724338980000|2024-08-22 15:03:00|15557.65|15477.65|15559.76|15479.76|15560.13|15480.13|15557.65|15477.65|10
1724338990000|2024-08-22 15:03:10|15559.91|15479.91|15557.87|15477.87|15560.14|15480.14|15556.41|15476.41|10
1724339000000|2024-08-22 15:03:20|15558.4|15478.4|15562.6|15482.6|15562.75|15482.75|15558.4|15478.4|10
1724339010000|2024-08-22 15:03:30|15562.54|15482.54|15564.81|15484.81|15564.81|15484.81|15562.38|15482.38|10
1724339020000|2024-08-22 15:03:40|15564.62|15484.62|15554.96|15474.96|15566.39|15486.39|15554.96|15474.96|10
1724339030000|2024-08-22 15:03:50|15553.85|15473.85|15556.46|15476.46|15556.46|15476.46|15552.77|15472.77|10
1724339040000|2024-08-22 15:04:00|15556.79|15476.79|15559.63|15479.63|15560.18|15480.18|15556.79|15476.79|10
1724339050000|2024-08-22 15:04:10|15559.39|15479.39|15560.36|15480.36|15560.36|15480.36|15559.35|15479.35|10
1724339060000|2024-08-22 15:04:20|15560.28|15480.28|15559.2|15479.2|15560.29|15480.29|15558.38|15478.38|9
1724339070000|2024-08-22 15:04:30|15560.18|15480.18|15562.72|15482.72|15562.72|15482.72|15560.18|15480.18|9
1724339080000|2024-08-22 15:04:40|15563.61|15483.61|15566.14|15486.14|15566.21|15486.21|15563.61|15483.61|10
1724339090000|2024-08-22 15:04:50|15566.61|15486.61|15571.15|15491.15|15571.15|15491.15|15566.61|15486.61|10
1724339100000|2024-08-22 15:05:00|15571.93|15491.93|15575.64|15495.64|15575.64|15495.64|15571.89|15491.89|10
1724339110000|2024-08-22 15:05:10|15575.9|15495.9|15577.75|15497.75|15577.76|15497.76|15575.9|15495.9|10
1724339120000|2024-08-22 15:05:20|15578.99|15498.99|15578.46|15498.46|15581.55|15501.55|15578.46|15498.46|9
1724339130000|2024-08-22 15:05:30|15576.31|15496.31|15576.02|15496.02|15576.44|15496.44|15574.58|15494.58|10
1724339140000|2024-08-22 15:05:40|15575.57|15495.57|15582.1|15502.1|15582.1|15502.1|15575.57|15495.57|10
1724339150000|2024-08-22 15:05:50|15582.3|15502.3|15582.03|15502.03|15582.48|15502.48|15581.39|15501.39|10
1724339160000|2024-08-22 15:06:00|15582.12|15502.12|15580.52|15500.52|15582.12|15502.12|15580.52|15500.52|9
1724339170000|2024-08-22 15:06:10|15579.97|15499.97|15579.58|15499.58|15582.44|15502.44|15579.58|15499.58|10
1724339180000|2024-08-22 15:06:20|15578.53|15498.53|15576.41|15496.41|15578.53|15498.53|15576.41|15496.41|10
1724339190000|2024-08-22 15:06:30|15576.82|15496.82|15576.89|15496.89|15576.89|15496.89|15575.76|15495.76|10
1724339200000|2024-08-22 15:06:40|15576.13|15496.13|15576.64|15496.64|15576.64|15496.64|15576.13|15496.13|10
1724339210000|2024-08-22 15:06:50|15576.55|15496.55|15576.63|15496.63|15576.72|15496.72|15576.31|15496.31|10
1724339220000|2024-08-22 15:07:00|15576.49|15496.49|15575.24|15495.24|15577.11|15497.11|15575.24|15495.24|10
1724339230000|2024-08-22 15:07:10|15575.21|15495.21|15574.47|15494.47|15575.21|15495.21|15574.29|15494.29|10
1724339240000|2024-08-22 15:07:20|15574.77|15494.77|15577.66|15497.66|15577.74|15497.74|15574.77|15494.77|10
1724339250000|2024-08-22 15:07:30|15577.29|15497.29|15573.96|15493.96|15577.47|15497.47|15573.89|15493.89|10
1724339260000|2024-08-22 15:07:40|15573.45|15493.45|15572.82|15492.82|15573.45|15493.45|15572.59|15492.59|10
1724339270000|2024-08-22 15:07:50|15572.44|15492.44|15571.71|15491.71|15572.71|15492.71|15571.71|15491.71|10
1724339280000|2024-08-22 15:08:00|15571.35|15491.35|15571.52|15491.52|15571.52|15491.52|15571.04|15491.04|9
1724339290000|2024-08-22 15:08:10|15571.44|15491.44|15570.54|15490.54|15571.44|15491.44|15570.54|15490.54|10
1724339300000|2024-08-22 15:08:20|15570.7|15490.7|15571.78|15491.78|15572.51|15492.51|15570.7|15490.7|10
1724339310000|2024-08-22 15:08:30|15572.12|15492.12|15573.23|15493.23|15574.23|15494.23|15572.12|15492.12|10
1724339320000|2024-08-22 15:08:40|15573.16|15493.16|15572.14|15492.14|15573.16|15493.16|15572.14|15492.14|9
1724339330000|2024-08-22 15:08:50|15572.13|15492.13|15572.54|15492.54|15572.54|15492.54|15572.03|15492.03|8
1724339340000|2024-08-22 15:09:00|15572.58|15492.58|15571.8|15491.8|15572.58|15492.58|15571.8|15491.8|10
1724339350000|2024-08-22 15:09:10|15571|15491|15567.94|15487.94|15571|15491|15567.94|15487.94|10
1724339360000|2024-08-22 15:09:20|15567.87|15487.87|15569.13|15489.13|15569.65|15489.65|15566.11|15486.11|10
1724339370000|2024-08-22 15:09:30|15569.48|15489.48|15569.23|15489.23|15570.01|15490.01|15569.05|15489.05|10
1724339380000|2024-08-22 15:09:40|15569.08|15489.08|15570.59|15490.59|15570.59|15490.59|15568.87|15488.87|10
1724339390000|2024-08-22 15:09:50|15571.2|15491.2|15571.65|15491.65|15572.01|15492.01|15571.2|15491.2|10
1724339400000|2024-08-22 15:10:00|15571.75|15491.75|15572.46|15492.46|15572.97|15492.97|15571.61|15491.61|10
1724339410000|2024-08-22 15:10:10|15572.16|15492.16|15571.49|15491.49|15573.07|15493.07|15571.49|15491.49|10
1724339420000|2024-08-22 15:10:20|15570.32|15490.32|15563.92|15483.92|15570.32|15490.32|15563.92|15483.92|10
1724339430000|2024-08-22 15:10:30|15562.76|15482.76|15559.13|15479.13|15562.76|15482.76|15559.13|15479.13|10
1724339440000|2024-08-22 15:10:40|15558.91|15478.91|15557.92|15477.92|15558.94|15478.94|15557.83|15477.83|8
1724339450000|2024-08-22 15:10:50|15558.85|15478.85|15560.93|15480.93|15560.93|15480.93|15558.85|15478.85|9
1724339460000|2024-08-22 15:11:00|15560.88|15480.88|15561.74|15481.74|15561.74|15481.74|15559.86|15479.86|9
1724339470000|2024-08-22 15:11:10|15561.81|15481.81|15560.51|15480.51|15561.92|15481.92|15560.51|15480.51|10
1724339480000|2024-08-22 15:11:20|15559.96|15479.96|15558.69|15478.69|15559.96|15479.96|15558.63|15478.63|10
1724339490000|2024-08-22 15:11:30|15558.49|15478.49|15557.78|15477.78|15559.31|15479.31|15556.91|15476.91|10
1724339500000|2024-08-22 15:11:40|15556.66|15476.66|15549.9|15469.9|15556.66|15476.66|15549.7|15469.7|10
1724339510000|2024-08-22 15:11:50|15550.14|15470.14|15548.84|15468.84|15550.14|15470.14|15548.76|15468.76|10
1724339520000|2024-08-22 15:12:00|15548.66|15468.66|15547.13|15467.13|15548.66|15468.66|15547|15467|9
1724339530000|2024-08-22 15:12:10|15547.03|15467.03|15545.84|15465.84|15547.03|15467.03|15545.83|15465.83|10
1724339540000|2024-08-22 15:12:20|15545.77|15465.77|15546.08|15466.08|15546.1|15466.1|15545.72|15465.72|9
1724339550000|2024-08-22 15:12:30|15546.3|15466.3|15548.02|15468.02|15548.02|15468.02|15545.71|15465.71|10
1724339560000|2024-08-22 15:12:40|15548.12|15468.12|15548.3|15468.3|15548.4|15468.4|15548.05|15468.05|10
1724339570000|2024-08-22 15:12:50|15548.47|15468.47|15550.62|15470.62|15550.62|15470.62|15548.47|15468.47|9
1724339580000|2024-08-22 15:13:00|15550.61|15470.61|15550.16|15470.16|15550.85|15470.85|15550.16|15470.16|9
1724339590000|2024-08-22 15:13:10|15550.15|15470.15|15547.97|15467.97|15550.15|15470.15|15547.97|15467.97|10
1724339600000|2024-08-22 15:13:20|15548.23|15468.23|15548.02|15468.02|15548.42|15468.42|15547.92|15467.92|9
1724339610000|2024-08-22 15:13:30|15548.78|15468.78|15551.32|15471.32|15551.47|15471.47|15548.78|15468.78|10
1724339620000|2024-08-22 15:13:40|15550.5|15470.5|15549.79|15469.79|15550.82|15470.82|15549.42|15469.42|9
1724339630000|2024-08-22 15:13:50|15548.57|15468.57|15549.74|15469.74|15551.9|15471.9|15547.91|15467.91|9
1724339640000|2024-08-22 15:14:00|15549.85|15469.85|15549.55|15469.55|15549.85|15469.85|15549.48|15469.48|10
1724339650000|2024-08-22 15:14:10|15549.68|15469.68|15548.13|15468.13|15549.82|15469.82|15548.13|15468.13|10
1724339660000|2024-08-22 15:14:20|15548.11|15468.11|15547.22|15467.22|15548.11|15468.11|15547.22|15467.22|10
1724339670000|2024-08-22 15:14:30|15546.97|15466.97|15550.82|15470.82|15550.82|15470.82|15546.97|15466.97|10
1724339680000|2024-08-22 15:14:40|15551.04|15471.04|15548.49|15468.49|15551.04|15471.04|15548.49|15468.49|10
1724339690000|2024-08-22 15:14:50|15549.24|15469.24|15550.35|15470.35|15550.35|15470.35|15549.24|15469.24|10
1724339700000|2024-08-22 15:15:00|15549.94|15469.94|15549.02|15469.02|15549.94|15469.94|15549.02|15469.02|10
1724339710000|2024-08-22 15:15:10|15548.5|15468.5|15549.02|15469.02|15549.02|15469.02|15548.05|15468.05|8
1724339720000|2024-08-22 15:15:20|15548.89|15468.89|15548.99|15468.99|15548.99|15468.99|15548.52|15468.52|10
1724339730000|2024-08-22 15:15:30|15548.89|15468.89|15544.75|15464.75|15548.89|15468.89|15544.75|15464.75|10
1724339740000|2024-08-22 15:15:40|15543.71|15463.71|15543.52|15463.52|15543.71|15463.71|15542.78|15462.78|10
1724339750000|2024-08-22 15:15:50|15542.6|15462.6|15542.18|15462.18|15542.6|15462.6|15541.74|15461.74|10
1724339760000|2024-08-22 15:16:00|15542.38|15462.38|15542.26|15462.26|15543.13|15463.13|15541.85|15461.85|10
1724339770000|2024-08-22 15:16:10|15541.82|15461.82|15541.33|15461.33|15542.01|15462.01|15540.7|15460.7|10
1724339780000|2024-08-22 15:16:20|15541.95|15461.95|15540.74|15460.74|15541.95|15461.95|15540.74|15460.74|10
1724339790000|2024-08-22 15:16:30|15540.22|15460.22|15539.4|15459.4|15540.22|15460.22|15539.31|15459.31|10
1724339800000|2024-08-22 15:16:40|15539.37|15459.37|15539.63|15459.63|15540.38|15460.38|15539.07|15459.07|10
1724339810000|2024-08-22 15:16:50|15539.71|15459.71|15542.64|15462.64|15542.64|15462.64|15539.66|15459.66|10
1724339820000|2024-08-22 15:17:00|15542.73|15462.73|15543.5|15463.5|15543.73|15463.73|15542.73|15462.73|10
1724339830000|2024-08-22 15:17:10|15543.47|15463.47|15541.82|15461.82|15543.47|15463.47|15540.65|15460.65|10
1724339840000|2024-08-22 15:17:20|15542.78|15462.78|15544.14|15464.14|15544.14|15464.14|15542.78|15462.78|10
1724339850000|2024-08-22 15:17:30|15543.2|15463.2|15544.12|15464.12|15544.12|15464.12|15542.3|15462.3|10
1724339860000|2024-08-22 15:17:40|15544.72|15464.72|15543.43|15463.43|15545.37|15465.37|15542.78|15462.78|10
1724339870000|2024-08-22 15:17:50|15542.75|15462.75|15542.77|15462.77|15543.99|15463.99|15542.51|15462.51|10
1724339880000|2024-08-22 15:18:00|15542.52|15462.52|15542.99|15462.99|15543.22|15463.22|15542.52|15462.52|10
1724339890000|2024-08-22 15:18:10|15543.01|15463.01|15540.78|15460.78|15543.01|15463.01|15540.71|15460.71|10
1724339900000|2024-08-22 15:18:20|15541.39|15461.39|15539.89|15459.89|15541.46|15461.46|15539.89|15459.89|10
1724339910000|2024-08-22 15:18:30|15540.78|15460.78|15536.95|15456.95|15540.78|15460.78|15536.95|15456.95|10
1724339920000|2024-08-22 15:18:40|15536.46|15456.46|15535.12|15455.12|15536.46|15456.46|15534.98|15454.98|8
1724339930000|2024-08-22 15:18:50|15534.96|15454.96|15533.99|15453.99|15534.96|15454.96|15533.99|15453.99|9
1724339940000|2024-08-22 15:19:00|15533.72|15453.72|15533.47|15453.47|15534.1|15454.1|15533.29|15453.29|10
1724339950000|2024-08-22 15:19:10|15533.17|15453.17|15531.38|15451.38|15535.19|15455.19|15531.38|15451.38|9
1724339960000|2024-08-22 15:19:20|15528.97|15448.97|15526.92|15446.92|15528.97|15448.97|15526.83|15446.83|10
1724339970000|2024-08-22 15:19:30|15527.81|15447.81|15525.94|15445.94|15528.29|15448.29|15525.94|15445.94|10
1724339980000|2024-08-22 15:19:40|15525.47|15445.47|15524.36|15444.36|15525.5|15445.5|15524.36|15444.36|10
1724339990000|2024-08-22 15:19:50|15523.76|15443.76|15520.79|15440.79|15523.76|15443.76|15520.52|15440.52|10
1724340000000|2024-08-22 15:20:00|15520.33|15440.33|15514.61|15434.61|15520.33|15440.33|15514.61|15434.61|10
1724340010000|2024-08-22 15:20:10|15512.57|15432.57|15501|15421|15512.57|15432.57|15501|15421|10
1724340020000|2024-08-22 15:20:20|15501.35|15421.35|15492.59|15412.59|15501.47|15421.47|15492.59|15412.59|10
1724340030000|2024-08-22 15:20:30|15491.05|15411.05|15487.41|15407.41|15491.05|15411.05|15486.54|15406.54|10
1724340040000|2024-08-22 15:20:40|15487.77|15407.77|15487.05|15407.05|15487.77|15407.77|15487.05|15407.05|10
1724340050000|2024-08-22 15:20:50|15487.08|15407.08|15488.84|15408.84|15488.84|15408.84|15487.06|15407.06|9
1724340060000|2024-08-22 15:21:00|15488.85|15408.85|15490.15|15410.15|15492.5|15412.5|15488.85|15408.85|10
1724340070000|2024-08-22 15:21:10|15489.7|15409.7|15488.75|15408.75|15489.72|15409.72|15487.36|15407.36|10
1724340080000|2024-08-22 15:21:20|15488.21|15408.21|15491.97|15411.97|15491.97|15411.97|15488.21|15408.21|10
1724340090000|2024-08-22 15:21:30|15492.94|15412.94|15494.5|15414.5|15495.05|15415.05|15492.52|15412.52|10
1724340100000|2024-08-22 15:21:40|15493.9|15413.9|15494.65|15414.65|15495.01|15415.01|15493.3|15413.3|10
1724340110000|2024-08-22 15:21:50|15494.84|15414.84|15496.13|15416.13|15496.23|15416.23|15494.84|15414.84|8
1724340120000|2024-08-22 15:22:00|15495.77|15415.77|15492.37|15412.37|15496.2|15416.2|15491.92|15411.92|10
1724340130000|2024-08-22 15:22:10|15492.46|15412.46|15489.9|15409.9|15492.63|15412.63|15489.9|15409.9|10
1724340140000|2024-08-22 15:22:20|15489.71|15409.71|15486.82|15406.82|15489.71|15409.71|15486.82|15406.82|10
1724340150000|2024-08-22 15:22:30|15486.11|15406.11|15486.04|15406.04|15486.24|15406.24|15485.09|15405.09|10
1724340160000|2024-08-22 15:22:40|15485.9|15405.9|15486.23|15406.23|15486.52|15406.52|15485.9|15405.9|10
1724340170000|2024-08-22 15:22:50|15486.2|15406.2|15485.31|15405.31|15486.44|15406.44|15485.31|15405.31|10
1724340180000|2024-08-22 15:23:00|15485.48|15405.48|15482.82|15402.82|15485.48|15405.48|15482.68|15402.68|9
1724340190000|2024-08-22 15:23:10|15483.05|15403.05|15478.65|15398.65|15483.05|15403.05|15478.65|15398.65|10
1724340200000|2024-08-22 15:23:20|15478.18|15398.18|15474.98|15394.98|15478.18|15398.18|15474.98|15394.98|10
1724340210000|2024-08-22 15:23:30|15474.57|15394.57|15474.95|15394.95|15474.95|15394.95|15474.31|15394.31|9
1724340220000|2024-08-22 15:23:40|15475.14|15395.14|15477.9|15397.9|15477.9|15397.9|15475.14|15395.14|10
1724340230000|2024-08-22 15:23:50|15479.52|15399.52|15481.17|15401.17|15481.17|15401.17|15479.52|15399.52|9
1724340240000|2024-08-22 15:24:00|15481.3|15401.3|15482.61|15402.61|15483.15|15403.15|15481.3|15401.3|10
1724340250000|2024-08-22 15:24:10|15482.66|15402.66|15481.72|15401.72|15482.66|15402.66|15481.51|15401.51|9
1724340260000|2024-08-22 15:24:20|15481.85|15401.85|15478.38|15398.38|15481.95|15401.95|15478.38|15398.38|10
1724340270000|2024-08-22 15:24:30|15478.12|15398.12|15479.1|15399.1|15479.34|15399.34|15478.03|15398.03|10
1724340280000|2024-08-22 15:24:40|15479.36|15399.36|15478.96|15398.96|15480.56|15400.56|15478.96|15398.96|10
1724340290000|2024-08-22 15:24:50|15478.78|15398.78|15482.79|15402.79|15482.79|15402.79|15478.78|15398.78|10
1724340300000|2024-08-22 15:25:00|15482.91|15402.91|15481.41|15401.41|15484.06|15404.06|15481.41|15401.41|10
1724340310000|2024-08-22 15:25:10|15481.39|15401.39|15480.2|15400.2|15481.39|15401.39|15480.2|15400.2|9
1724340320000|2024-08-22 15:25:20|15479.72|15399.72|15476.38|15396.38|15479.72|15399.72|15476.38|15396.38|10
1724340330000|2024-08-22 15:25:30|15476.13|15396.13|15476.57|15396.57|15476.6|15396.6|15476.01|15396.01|10
1724340340000|2024-08-22 15:25:40|15476.53|15396.53|15476.55|15396.55|15476.55|15396.55|15476.21|15396.21|10
1724340350000|2024-08-22 15:25:50|15476.45|15396.45|15478.28|15398.28|15478.45|15398.45|15476.45|15396.45|9
1724340360000|2024-08-22 15:26:00|15478.5|15398.5|15478.58|15398.58|15479.27|15399.27|15478.5|15398.5|10
1724340370000|2024-08-22 15:26:10|15478.95|15398.95|15479.76|15399.76|15479.99|15399.99|15478.95|15398.95|10
1724340380000|2024-08-22 15:26:20|15479.45|15399.45|15480.63|15400.63|15480.67|15400.67|15479.45|15399.45|9
1724340390000|2024-08-22 15:26:30|15480.76|15400.76|15481.65|15401.65|15481.65|15401.65|15480.76|15400.76|10
1724340400000|2024-08-22 15:26:40|15481.71|15401.71|15482.65|15402.65|15482.89|15402.89|15481.71|15401.71|9
1724340410000|2024-08-22 15:26:50|15482.54|15402.54|15485.42|15405.42|15485.42|15405.42|15482.54|15402.54|9
1724340420000|2024-08-22 15:27:00|15485.95|15405.95|15488.51|15408.51|15488.51|15408.51|15485.95|15405.95|10
1724340430000|2024-08-22 15:27:10|15488.53|15408.53|15493.15|15413.15|15493.15|15413.15|15488.53|15408.53|10
1724340440000|2024-08-22 15:27:20|15493.49|15413.49|15491.71|15411.71|15493.55|15413.55|15490.45|15410.45|10
1724340450000|2024-08-22 15:27:30|15491.43|15411.43|15491.87|15411.87|15491.87|15411.87|15491.09|15411.09|10
1724340460000|2024-08-22 15:27:40|15491.99|15411.99|15497.56|15417.56|15497.56|15417.56|15491.99|15411.99|10
1724340470000|2024-08-22 15:27:50|15497.67|15417.67|15499.95|15419.95|15499.97|15419.97|15497.29|15417.29|10
1724340480000|2024-08-22 15:28:00|15500.06|15420.06|15500.63|15420.63|15500.93|15420.93|15499.78|15419.78|9
1724340490000|2024-08-22 15:28:10|15500.38|15420.38|15498.8|15418.8|15500.38|15420.38|15498.8|15418.8|10
1724340500000|2024-08-22 15:28:20|15498.91|15418.91|15503.05|15423.05|15503.05|15423.05|15498.91|15418.91|10
1724340510000|2024-08-22 15:28:30|15503.06|15423.06|15501.67|15421.67|15503.64|15423.64|15501.67|15421.67|10
1724340520000|2024-08-22 15:28:40|15501.59|15421.59|15501.15|15421.15|15501.59|15421.59|15500.99|15420.99|10
1724340530000|2024-08-22 15:28:50|15500.94|15420.94|15501.19|15421.19|15501.45|15421.45|15500.94|15420.94|9
1724340540000|2024-08-22 15:29:00|15501.07|15421.07|15500.22|15420.22|15501.32|15421.32|15499.94|15419.94|10
1724340550000|2024-08-22 15:29:10|15499.55|15419.55|15499.17|15419.17|15499.75|15419.75|15499.17|15419.17|9
1724340560000|2024-08-22 15:29:20|15499.13|15419.13|15498.21|15418.21|15499.13|15419.13|15498.2|15418.2|10
1724340570000|2024-08-22 15:29:30|15498.22|15418.22|15497.98|15417.98|15498.27|15418.27|15497.98|15417.98|9
1724340580000|2024-08-22 15:29:40|15497.65|15417.65|15497.18|15417.18|15497.65|15417.65|15497.03|15417.03|10
1724340590000|2024-08-22 15:29:50|15496.9|15416.9|15496.17|15416.17|15496.9|15416.9|15495.71|15415.71|10
1724340600000|2024-08-22 15:30:00|15495.75|15415.75|15496.21|15416.21|15496.37|15416.37|15495.39|15415.39|10
1724340610000|2024-08-22 15:30:10|15496.08|15416.08|15496.26|15416.26|15496.26|15416.26|15495.53|15415.53|10
1724340620000|2024-08-22 15:30:20|15496.18|15416.18|15494.76|15414.76|15496.36|15416.36|15494.76|15414.76|10
1724340630000|2024-08-22 15:30:30|15493.73|15413.73|15488.84|15408.84|15493.73|15413.73|15488.84|15408.84|10
1724340640000|2024-08-22 15:30:40|15488.42|15408.42|15489.23|15409.23|15489.45|15409.45|15488.29|15408.29|9
1724340650000|2024-08-22 15:30:50|15489.9|15409.9|15489.5|15409.5|15489.96|15409.96|15489.28|15409.28|10
1724340660000|2024-08-22 15:31:00|15489.3|15409.3|15488.17|15408.17|15489.3|15409.3|15488.17|15408.17|10
1724340670000|2024-08-22 15:31:10|15487.95|15407.95|15489.32|15409.32|15489.37|15409.37|15487.63|15407.63|10
1724340680000|2024-08-22 15:31:20|15489.21|15409.21|15491.19|15411.19|15491.19|15411.19|15489.21|15409.21|9
1724340690000|2024-08-22 15:31:30|15491.72|15411.72|15493.42|15413.42|15493.42|15413.42|15491.6|15411.6|10
1724340700000|2024-08-22 15:31:40|15493.69|15413.69|15492.98|15412.98|15493.74|15413.74|15492.79|15412.79|10
1724340710000|2024-08-22 15:31:50|15492.81|15412.81|15493.24|15413.24|15493.24|15413.24|15492.63|15412.63|10
1724340720000|2024-08-22 15:32:00|15492.85|15412.85|15491.51|15411.51|15492.85|15412.85|15491.51|15411.51|9
1724340730000|2024-08-22 15:32:10|15491.66|15411.66|15487.7|15407.7|15491.66|15411.66|15487.7|15407.7|10
1724340740000|2024-08-22 15:32:20|15487.75|15407.75|15485.14|15405.14|15488.26|15408.26|15485.14|15405.14|9
1724340750000|2024-08-22 15:32:30|15483.72|15403.72|15480.99|15400.99|15483.72|15403.72|15480.9|15400.9|10
1724340760000|2024-08-22 15:32:40|15481.15|15401.15|15478.25|15398.25|15481.15|15401.15|15478.25|15398.25|10
1724340770000|2024-08-22 15:32:50|15477.93|15397.93|15478.58|15398.58|15478.58|15398.58|15477.45|15397.45|9
1724340780000|2024-08-22 15:33:00|15478.71|15398.71|15479.34|15399.34|15479.57|15399.57|15477.97|15397.97|10
1724340790000|2024-08-22 15:33:10|15479.7|15399.7|15479.24|15399.24|15480.06|15400.06|15479.24|15399.24|9
1724340800000|2024-08-22 15:33:20|15479.26|15399.26|15476.17|15396.17|15479.3|15399.3|15476.17|15396.17|9
1724340810000|2024-08-22 15:33:30|15476.33|15396.33|15475.18|15395.18|15476.33|15396.33|15475.01|15395.01|10
1724340820000|2024-08-22 15:33:40|15475.01|15395.01|15474.73|15394.73|15475.01|15395.01|15474.32|15394.32|9
1724340830000|2024-08-22 15:33:50|15475.17|15395.17|15473.38|15393.38|15475.17|15395.17|15473.38|15393.38|10
1724340840000|2024-08-22 15:34:00|15472.95|15392.95|15469.4|15389.4|15472.95|15392.95|15469.4|15389.4|10
1724340850000|2024-08-22 15:34:10|15469.42|15389.42|15468.47|15388.47|15469.42|15389.42|15468.3|15388.3|9
1724340860000|2024-08-22 15:34:20|15468.44|15388.44|15467|15387|15468.71|15388.71|15466.9|15386.9|10
1724340870000|2024-08-22 15:34:30|15467.97|15387.97|15470.89|15390.89|15470.89|15390.89|15467.97|15387.97|10
1724340880000|2024-08-22 15:34:40|15471.09|15391.09|15472.41|15392.41|15472.41|15392.41|15471.09|15391.09|10
1724340890000|2024-08-22 15:34:50|15472.72|15392.72|15472.15|15392.15|15472.97|15392.97|15472.15|15392.15|9
1724340900000|2024-08-22 15:35:00|15471.99|15391.99|15471.74|15391.74|15472.27|15392.27|15471.74|15391.74|10
1724340910000|2024-08-22 15:35:10|15471.3|15391.3|15470.03|15390.03|15472.1|15392.1|15470.03|15390.03|10
1724340920000|2024-08-22 15:35:20|15469.08|15389.08|15468.04|15388.04|15469.37|15389.37|15467.79|15387.79|10
1724340930000|2024-08-22 15:35:30|15468.39|15388.39|15469.95|15389.95|15469.95|15389.95|15468.39|15388.39|8
1724340940000|2024-08-22 15:35:40|15469.76|15389.76|15473.54|15393.54|15473.54|15393.54|15469.76|15389.76|10
1724340950000|2024-08-22 15:35:50|15473.77|15393.77|15475.04|15395.04|15475.04|15395.04|15473.77|15393.77|9
1724340960000|2024-08-22 15:36:00|15475.01|15395.01|15473.66|15393.66|15475.01|15395.01|15473.66|15393.66|10
1724340970000|2024-08-22 15:36:10|15473.53|15393.53|15471.8|15391.8|15473.53|15393.53|15471.8|15391.8|10
1724340980000|2024-08-22 15:36:20|15471.64|15391.64|15473.12|15393.12|15473.12|15393.12|15471.64|15391.64|9
1724340990000|2024-08-22 15:36:30|15473.24|15393.24|15468.79|15388.79|15473.25|15393.25|15468.79|15388.79|9
1724341000000|2024-08-22 15:36:40|15468.53|15388.53|15463.57|15383.57|15468.53|15388.53|15463.57|15383.57|10
1724341010000|2024-08-22 15:36:50|15463.52|15383.52|15466.22|15386.22|15466.32|15386.32|15461.99|15381.99|10
1724341020000|2024-08-22 15:37:00|15465.98|15385.98|15473|15393|15473|15393|15465.98|15385.98|10
1724341030000|2024-08-22 15:37:10|15473.06|15393.06|15475.56|15395.56|15475.56|15395.56|15473.06|15393.06|10
1724341040000|2024-08-22 15:37:20|15475.27|15395.27|15475.5|15395.5|15475.89|15395.89|15475.1|15395.1|10
1724341050000|2024-08-22 15:37:30|15475.55|15395.55|15476.08|15396.08|15476.33|15396.33|15475.41|15395.41|10
1724341060000|2024-08-22 15:37:40|15475.92|15395.92|15473.6|15393.6|15476.25|15396.25|15473.6|15393.6|10
1724341070000|2024-08-22 15:37:50|15474.22|15394.22|15472.68|15392.68|15474.22|15394.22|15472.68|15392.68|10
1724341080000|2024-08-22 15:38:00|15472.42|15392.42|15470.56|15390.56|15472.42|15392.42|15470.56|15390.56|10
1724341090000|2024-08-22 15:38:10|15470.94|15390.94|15464.72|15384.72|15470.94|15390.94|15464.62|15384.62|10
1724341100000|2024-08-22 15:38:20|15464.67|15384.67|15462.71|15382.71|15464.76|15384.76|15462.71|15382.71|10
1724341110000|2024-08-22 15:38:30|15462.78|15382.78|15461.26|15381.26|15462.78|15382.78|15461.21|15381.21|10
1724341120000|2024-08-22 15:38:40|15461.37|15381.37|15461.54|15381.54|15462.68|15382.68|15461.37|15381.37|10
1724341130000|2024-08-22 15:38:50|15461.5|15381.5|15457.36|15377.36|15461.5|15381.5|15457.36|15377.36|10
1724341140000|2024-08-22 15:39:00|15457.19|15377.19|15455.13|15375.13|15457.69|15377.69|15455|15375|10
1724341150000|2024-08-22 15:39:10|15455.1|15375.1|15454.42|15374.42|15455.61|15375.61|15454.02|15374.02|10
1724341160000|2024-08-22 15:39:20|15455.11|15375.11|15457.7|15377.7|15457.92|15377.92|15455.11|15375.11|10
1724341170000|2024-08-22 15:39:30|15457.95|15377.95|15457.83|15377.83|15458.29|15378.29|15457.83|15377.83|10
1724341180000|2024-08-22 15:39:40|15457.85|15377.85|15457.25|15377.25|15458.33|15378.33|15457.05|15377.05|10
1724341190000|2024-08-22 15:39:50|15457.22|15377.22|15456.98|15376.98|15457.22|15377.22|15456.79|15376.79|9
1724341200000|2024-08-22 15:40:00|15457.37|15377.37|15456.57|15376.57|15458.03|15378.03|15456.43|15376.43|10
1724341210000|2024-08-22 15:40:10|15456.82|15376.82|15455.79|15375.79|15456.86|15376.86|15455.79|15375.79|10
1724341220000|2024-08-22 15:40:20|15455.5|15375.5|15456.54|15376.54|15456.54|15376.54|15455.28|15375.28|10
1724341230000|2024-08-22 15:40:30|15456.98|15376.98|15460.42|15380.42|15460.42|15380.42|15456.97|15376.97|10
1724341240000|2024-08-22 15:40:40|15460.52|15380.52|15459.62|15379.62|15460.69|15380.69|15459.62|15379.62|10
1724341250000|2024-08-22 15:40:50|15459.95|15379.95|15458.73|15378.73|15460.01|15380.01|15458.26|15378.26|10
1724341260000|2024-08-22 15:41:00|15458.72|15378.72|15459.72|15379.72|15459.72|15379.72|15458.59|15378.59|9
1724341270000|2024-08-22 15:41:10|15459.8|15379.8|15463.26|15383.26|15463.26|15383.26|15459.8|15379.8|10
1724341280000|2024-08-22 15:41:20|15463.87|15383.87|15465.73|15385.73|15466.33|15386.33|15463.67|15383.67|10
1724341290000|2024-08-22 15:41:30|15465.33|15385.33|15466.61|15386.61|15466.61|15386.61|15465.22|15385.22|10
1724341300000|2024-08-22 15:41:40|15467.53|15387.53|15469.81|15389.81|15470.4|15390.4|15467.53|15387.53|10
1724341310000|2024-08-22 15:41:50|15468.91|15388.91|15470.33|15390.33|15470.33|15390.33|15468.58|15388.58|10
1724341320000|2024-08-22 15:42:00|15471.14|15391.14|15470.75|15390.75|15471.6|15391.6|15470.75|15390.75|10
1724341330000|2024-08-22 15:42:10|15469.67|15389.67|15465.83|15385.83|15469.67|15389.67|15465.42|15385.42|10
1724341340000|2024-08-22 15:42:20|15465.95|15385.95|15461.36|15381.36|15465.99|15385.99|15461.36|15381.36|10
1724341350000|2024-08-22 15:42:30|15461.3|15381.3|15462.47|15382.47|15462.47|15382.47|15460.69|15380.69|10
1724341360000|2024-08-22 15:42:40|15462.6|15382.6|15461.6|15381.6|15462.85|15382.85|15461.6|15381.6|10
1724341370000|2024-08-22 15:42:50|15460.83|15380.83|15456.06|15376.06|15460.83|15380.83|15456.06|15376.06|10
1724341380000|2024-08-22 15:43:00|15455.94|15375.94|15449.13|15369.13|15455.94|15375.94|15449.13|15369.13|10
1724341390000|2024-08-22 15:43:10|15448.89|15368.89|15448.03|15368.03|15448.95|15368.95|15447.97|15367.97|10
1724341400000|2024-08-22 15:43:20|15448.11|15368.11|15445.57|15365.57|15448.11|15368.11|15445.57|15365.57|10
1724341410000|2024-08-22 15:43:30|15445.97|15365.97|15448.02|15368.02|15448.37|15368.37|15445.97|15365.97|10
1724341420000|2024-08-22 15:43:40|15447.85|15367.85|15444.71|15364.71|15447.93|15367.93|15444.71|15364.71|10
1724341430000|2024-08-22 15:43:50|15444.52|15364.52|15440.41|15360.41|15444.52|15364.52|15440.41|15360.41|10
1724341440000|2024-08-22 15:44:00|15440.32|15360.32|15439.99|15359.99|15440.5|15360.5|15439.05|15359.05|10
1724341450000|2024-08-22 15:44:10|15440.08|15360.08|15436.28|15356.28|15440.15|15360.15|15436.28|15356.28|10
1724341460000|2024-08-22 15:44:20|15436.29|15356.29|15433.12|15353.12|15436.29|15356.29|15432.78|15352.78|10
1724341470000|2024-08-22 15:44:30|15434.64|15354.64|15435.67|15355.67|15435.85|15355.85|15434.64|15354.64|9
1724341480000|2024-08-22 15:44:40|15435.52|15355.52|15435.46|15355.46|15435.52|15355.52|15434.92|15354.92|10
1724341490000|2024-08-22 15:44:50|15435.55|15355.55|15432.23|15352.23|15435.55|15355.55|15432.23|15352.23|10
1724341500000|2024-08-22 15:45:00|15432.52|15352.52|15431.68|15351.68|15432.77|15352.77|15431.68|15351.68|10
1724341510000|2024-08-22 15:45:10|15431.54|15351.54|15427.69|15347.69|15431.54|15351.54|15427.69|15347.69|9
1724341520000|2024-08-22 15:45:20|15427.49|15347.49|15427.86|15347.86|15427.86|15347.86|15427.29|15347.29|10
1724341530000|2024-08-22 15:45:30|15427.97|15347.97|15429.92|15349.92|15429.92|15349.92|15427.78|15347.78|10
1724341540000|2024-08-22 15:45:40|15430.19|15350.19|15433.88|15353.88|15434.27|15354.27|15430.19|15350.19|10
1724341550000|2024-08-22 15:45:50|15432.61|15352.61|15430.8|15350.8|15433.2|15353.2|15430.8|15350.8|10
1724341560000|2024-08-22 15:46:00|15431.3|15351.3|15432.24|15352.24|15432.28|15352.28|15431.3|15351.3|10
1724341570000|2024-08-22 15:46:10|15431.41|15351.41|15431.69|15351.69|15431.74|15351.74|15430.53|15350.53|9
1724341580000|2024-08-22 15:46:20|15431.61|15351.61|15435.39|15355.39|15435.39|15355.39|15431.61|15351.61|10
1724341590000|2024-08-22 15:46:30|15435.84|15355.84|15441.44|15361.44|15441.44|15361.44|15435.84|15355.84|10
1724341600000|2024-08-22 15:46:40|15442.04|15362.04|15444.43|15364.43|15444.43|15364.43|15441.89|15361.89|10
1724341610000|2024-08-22 15:46:50|15444.54|15364.54|15446.07|15366.07|15446.41|15366.41|15444.54|15364.54|10
1724341620000|2024-08-22 15:47:00|15446.17|15366.17|15446.15|15366.15|15446.17|15366.17|15445.68|15365.68|10
1724341630000|2024-08-22 15:47:10|15445.36|15365.36|15448.28|15368.28|15448.28|15368.28|15444.9|15364.9|10
1724341640000|2024-08-22 15:47:20|15448.67|15368.67|15448.52|15368.52|15449.9|15369.9|15448.52|15368.52|9
1724341650000|2024-08-22 15:47:30|15448.32|15368.32|15447.62|15367.62|15448.32|15368.32|15447.14|15367.14|10
1724341660000|2024-08-22 15:47:40|15447.38|15367.38|15448.19|15368.19|15448.19|15368.19|15446.93|15366.93|10
1724341670000|2024-08-22 15:47:50|15448.43|15368.43|15447.24|15367.24|15448.44|15368.44|15447.06|15367.06|10
1724341680000|2024-08-22 15:48:00|15447.21|15367.21|15444.97|15364.97|15447.21|15367.21|15444.61|15364.61|10
1724341690000|2024-08-22 15:48:10|15444.91|15364.91|15443.43|15363.43|15445.14|15365.14|15443.43|15363.43|9
1724341700000|2024-08-22 15:48:20|15442.74|15362.74|15440.44|15360.44|15442.74|15362.74|15440.44|15360.44|10
1724341710000|2024-08-22 15:48:30|15441.04|15361.04|15437.75|15357.75|15441.04|15361.04|15437.75|15357.75|10
1724341720000|2024-08-22 15:48:40|15437.66|15357.66|15432.76|15352.76|15437.66|15357.66|15432.76|15352.76|10
1724341730000|2024-08-22 15:48:50|15432.7|15352.7|15427.26|15347.26|15432.7|15352.7|15427.15|15347.15|10
1724341740000|2024-08-22 15:49:00|15427.76|15347.76|15430.45|15350.45|15431.02|15351.02|15427.76|15347.76|10
1724341750000|2024-08-22 15:49:10|15430.69|15350.69|15431.71|15351.71|15431.71|15351.71|15430.69|15350.69|9
1724341760000|2024-08-22 15:49:20|15431.7|15351.7|15432.64|15352.64|15432.64|15352.64|15431.41|15351.41|10
1724341770000|2024-08-22 15:49:30|15432.77|15352.77|15432.67|15352.67|15434.31|15354.31|15432.64|15352.64|10
1724341780000|2024-08-22 15:49:40|15432.49|15352.49|15437.82|15357.82|15437.82|15357.82|15432.24|15352.24|10
1724341790000|2024-08-22 15:49:50|15437.65|15357.65|15435.67|15355.67|15437.71|15357.71|15435.64|15355.64|10
1724341800000|2024-08-22 15:50:00|15435.58|15355.58|15434.12|15354.12|15435.82|15355.82|15434.12|15354.12|10
1724341810000|2024-08-22 15:50:10|15434.03|15354.03|15432.34|15352.34|15434.59|15354.59|15432.34|15352.34|10
1724341820000|2024-08-22 15:50:20|15431.68|15351.68|15425.56|15345.56|15431.68|15351.68|15425.56|15345.56|10
1724341830000|2024-08-22 15:50:30|15424.86|15344.86|15427.83|15347.83|15427.83|15347.83|15424.86|15344.86|10
1724341840000|2024-08-22 15:50:40|15427.89|15347.89|15430.48|15350.48|15430.48|15350.48|15427.89|15347.89|10
1724341850000|2024-08-22 15:50:50|15430.54|15350.54|15430.1|15350.1|15430.72|15350.72|15429.51|15349.51|10
1724341860000|2024-08-22 15:51:00|15429.51|15349.51|15433.14|15353.14|15433.14|15353.14|15429.31|15349.31|10
1724341870000|2024-08-22 15:51:10|15433.31|15353.31|15432.74|15352.74|15434.16|15354.16|15432.74|15352.74|10
1724341880000|2024-08-22 15:51:20|15432.7|15352.7|15431.57|15351.57|15432.7|15352.7|15431.19|15351.19|10
1724341890000|2024-08-22 15:51:30|15431.42|15351.42|15431.13|15351.13|15431.42|15351.42|15430.95|15350.95|10
1724341900000|2024-08-22 15:51:40|15431.12|15351.12|15433.08|15353.08|15433.08|15353.08|15431.08|15351.08|10
1724341910000|2024-08-22 15:51:50|15433.02|15353.02|15434.34|15354.34|15434.8|15354.8|15433.02|15353.02|10
1724341920000|2024-08-22 15:52:00|15434.51|15354.51|15433.83|15353.83|15434.73|15354.73|15433.83|15353.83|10
1724341930000|2024-08-22 15:52:10|15434.14|15354.14|15433.04|15353.04|15434.14|15354.14|15432.75|15352.75|10
1724341940000|2024-08-22 15:52:20|15432.85|15352.85|15430.09|15350.09|15433.47|15353.47|15429.89|15349.89|10
1724341950000|2024-08-22 15:52:30|15430.21|15350.21|15430.63|15350.63|15430.63|15350.63|15428.59|15348.59|10
1724341960000|2024-08-22 15:52:40|15430.31|15350.31|15430.23|15350.23|15430.77|15350.77|15429.99|15349.99|10
1724341970000|2024-08-22 15:52:50|15430.51|15350.51|15432.78|15352.78|15432.78|15352.78|15430.51|15350.51|9
1724341980000|2024-08-22 15:53:00|15432.8|15352.8|15433.79|15353.79|15433.79|15353.79|15432.78|15352.78|10
1724341990000|2024-08-22 15:53:10|15432.85|15352.85|15433.88|15353.88|15433.89|15353.89|15432.46|15352.46|10
1724342000000|2024-08-22 15:53:20|15433.89|15353.89|15433.23|15353.23|15433.89|15353.89|15432.98|15352.98|9
1724342010000|2024-08-22 15:53:30|15432.27|15352.27|15435.12|15355.12|15435.14|15355.14|15432.27|15352.27|10
1724342020000|2024-08-22 15:53:40|15434.95|15354.95|15438.05|15358.05|15438.05|15358.05|15434.95|15354.95|10
1724342030000|2024-08-22 15:53:50|15438.03|15358.03|15439.18|15359.18|15439.18|15359.18|15438.03|15358.03|10
1724342040000|2024-08-22 15:54:00|15439.82|15359.82|15439.85|15359.85|15439.85|15359.85|15439.44|15359.44|9
1724342050000|2024-08-22 15:54:10|15440.54|15360.54|15440.95|15360.95|15440.95|15360.95|15439.62|15359.62|10
1724342060000|2024-08-22 15:54:20|15440.66|15360.66|15441.7|15361.7|15441.7|15361.7|15439.48|15359.48|10
1724342070000|2024-08-22 15:54:30|15441.84|15361.84|15444|15364|15444.12|15364.12|15441.84|15361.84|10
1724342080000|2024-08-22 15:54:40|15444.42|15364.42|15445.59|15365.59|15445.59|15365.59|15444.36|15364.36|10
1724342090000|2024-08-22 15:54:50|15445.96|15365.96|15445.72|15365.72|15446.04|15366.04|15445.21|15365.21|10
1724342100000|2024-08-22 15:55:00|15445.85|15365.85|15445.96|15365.96|15445.96|15365.96|15445.29|15365.29|9
1724342110000|2024-08-22 15:55:10|15446.56|15366.56|15447.51|15367.51|15447.51|15367.51|15446.55|15366.55|10
1724342120000|2024-08-22 15:55:20|15447.12|15367.12|15447.74|15367.74|15449.35|15369.35|15446.77|15366.77|10
1724342130000|2024-08-22 15:55:30|15447.7|15367.7|15447.31|15367.31|15448.97|15368.97|15447.31|15367.31|10
1724342140000|2024-08-22 15:55:40|15447.57|15367.57|15446.49|15366.49|15447.96|15367.96|15446.37|15366.37|10
1724342150000|2024-08-22 15:55:50|15446.32|15366.32|15445.15|15365.15|15446.69|15366.69|15444.86|15364.86|8
1724342160000|2024-08-22 15:56:00|15445.17|15365.17|15446.49|15366.49|15446.49|15366.49|15445.17|15365.17|10
1724342170000|2024-08-22 15:56:10|15446.84|15366.84|15447.64|15367.64|15447.64|15367.64|15446.7|15366.7|9
1724342180000|2024-08-22 15:56:20|15447.3|15367.3|15450.66|15370.66|15450.66|15370.66|15447.3|15367.3|10
1724342190000|2024-08-22 15:56:30|15451.16|15371.16|15452.92|15372.92|15452.92|15372.92|15451.16|15371.16|10
1724342200000|2024-08-22 15:56:40|15453.18|15373.18|15457.49|15377.49|15457.49|15377.49|15453.18|15373.18|10
1724342210000|2024-08-22 15:56:50|15458.07|15378.07|15460.57|15380.57|15460.57|15380.57|15458.07|15378.07|10
1724342220000|2024-08-22 15:57:00|15461.81|15381.81|15463.68|15383.68|15463.68|15383.68|15461.81|15381.81|10
1724342230000|2024-08-22 15:57:10|15464.01|15384.01|15464.39|15384.39|15465.14|15385.14|15464.01|15384.01|10
1724342240000|2024-08-22 15:57:20|15464.49|15384.49|15469.11|15389.11|15469.13|15389.13|15464.49|15384.49|10
1724342250000|2024-08-22 15:57:30|15469.13|15389.13|15466.51|15386.51|15469.13|15389.13|15466.51|15386.51|10
1724342260000|2024-08-22 15:57:40|15466.45|15386.45|15466.6|15386.6|15466.6|15386.6|15466.01|15386.01|9
1724342270000|2024-08-22 15:57:50|15466.59|15386.59|15464.77|15384.77|15466.59|15386.59|15464.77|15384.77|10
1724342280000|2024-08-22 15:58:00|15464.8|15384.8|15465.94|15385.94|15466|15386|15464.71|15384.71|9
1724342290000|2024-08-22 15:58:10|15466.4|15386.4|15470.1|15390.1|15470.1|15390.1|15466.4|15386.4|10
1724342300000|2024-08-22 15:58:20|15470.29|15390.29|15470.49|15390.49|15470.88|15390.88|15470.29|15390.29|9
1724342310000|2024-08-22 15:58:30|15470.87|15390.87|15472.31|15392.31|15472.42|15392.42|15470.87|15390.87|9
1724342320000|2024-08-22 15:58:40|15472.14|15392.14|15477.61|15397.61|15477.61|15397.61|15472.14|15392.14|8
1724342330000|2024-08-22 15:58:50|15477.68|15397.68|15478.51|15398.51|15479.05|15399.05|15477.6|15397.6|10
1724342340000|2024-08-22 15:59:00|15477.86|15397.86|15476.89|15396.89|15477.86|15397.86|15475.87|15395.87|10
1724342350000|2024-08-22 15:59:10|15476.91|15396.91|15474.85|15394.85|15477.67|15397.67|15474.85|15394.85|10
1724342360000|2024-08-22 15:59:20|15475.44|15395.44|15473.92|15393.92|15475.44|15395.44|15473.92|15393.92|9
1724342370000|2024-08-22 15:59:30|15473.93|15393.93|15472.51|15392.51|15473.98|15393.98|15472.51|15392.51|10
1724342380000|2024-08-22 15:59:40|15472.3|15392.3|15472.31|15392.31|15472.68|15392.68|15472.28|15392.28|10
1724342390000|2024-08-22 15:59:50|15472.18|15392.18|15472.65|15392.65|15473.09|15393.09|15472.13|15392.13|10
1724342400000|2024-08-22 16:00:00|15472.66|15392.66|15469.31|15389.31|15472.66|15392.66|15469.31|15389.31|10
1724342410000|2024-08-22 16:00:10|15468.33|15388.33|15467.56|15387.56|15468.33|15388.33|15466.38|15386.38|10
1724342420000|2024-08-22 16:00:20|15467.25|15387.25|15470.14|15390.14|15470.14|15390.14|15467.25|15387.25|10
1724342430000|2024-08-22 16:00:30|15469.81|15389.81|15470.65|15390.65|15470.96|15390.96|15469.55|15389.55|10
1724342440000|2024-08-22 16:00:40|15470.12|15390.12|15471.22|15391.22|15471.22|15391.22|15468.88|15388.88|10
1724342450000|2024-08-22 16:00:50|15471.73|15391.73|15472.14|15392.14|15473.05|15393.05|15471.73|15391.73|10
1724342460000|2024-08-22 16:01:00|15472.11|15392.11|15476.05|15396.05|15476.05|15396.05|15472.11|15392.11|10
1724342470000|2024-08-22 16:01:10|15477.57|15397.57|15479.3|15399.3|15480.31|15400.31|15477.57|15397.57|10
1724342480000|2024-08-22 16:01:20|15480.05|15400.05|15478.98|15398.98|15481|15401|15478.98|15398.98|10
1724342490000|2024-08-22 16:01:30|15478.86|15398.86|15476.49|15396.49|15478.86|15398.86|15476.49|15396.49|10
1724342500000|2024-08-22 16:01:40|15476.18|15396.18|15475.03|15395.03|15476.18|15396.18|15475.03|15395.03|10
1724342510000|2024-08-22 16:01:50|15474.92|15394.92|15475.85|15395.85|15475.86|15395.86|15474.52|15394.52|10
1724342520000|2024-08-22 16:02:00|15476.38|15396.38|15473.45|15393.45|15476.38|15396.38|15473.45|15393.45|10
1724342530000|2024-08-22 16:02:10|15473.34|15393.34|15472.63|15392.63|15473.44|15393.44|15472.63|15392.63|9
1724342540000|2024-08-22 16:02:20|15472.32|15392.32|15471.45|15391.45|15474.17|15394.17|15471.45|15391.45|10
1724342550000|2024-08-22 16:02:30|15470.82|15390.82|15468.34|15388.34|15470.82|15390.82|15468.34|15388.34|10
1724342560000|2024-08-22 16:02:40|15467.86|15387.86|15468.03|15388.03|15468.37|15388.37|15467.22|15387.22|10
1724342570000|2024-08-22 16:02:50|15468.08|15388.08|15467.93|15387.93|15468.08|15388.08|15467|15387|10
1724342580000|2024-08-22 16:03:00|15467.71|15387.71|15470.51|15390.51|15470.67|15390.67|15467.71|15387.71|10
1724342590000|2024-08-22 16:03:10|15470.83|15390.83|15473.62|15393.62|15473.62|15393.62|15470.64|15390.64|10
1724342600000|2024-08-22 16:03:20|15473.5|15393.5|15477.12|15397.12|15477.12|15397.12|15473.5|15393.5|10
1724342610000|2024-08-22 16:03:30|15477.1|15397.1|15479.16|15399.16|15479.16|15399.16|15477.1|15397.1|8
1724342620000|2024-08-22 16:03:40|15479.21|15399.21|15477.11|15397.11|15479.9|15399.9|15477.11|15397.11|10
1724342630000|2024-08-22 16:03:50|15477.01|15397.01|15475.99|15395.99|15477.01|15397.01|15475.72|15395.72|10
1724342640000|2024-08-22 16:04:00|15475.85|15395.85|15475.57|15395.57|15475.91|15395.91|15475.03|15395.03|10
1724342650000|2024-08-22 16:04:10|15475.55|15395.55|15476.03|15396.03|15476.03|15396.03|15474.96|15394.96|10
1724342660000|2024-08-22 16:04:20|15476.44|15396.44|15475.84|15395.84|15476.59|15396.59|15475.84|15395.84|10
1724342670000|2024-08-22 16:04:30|15475.65|15395.65|15475.2|15395.2|15476.9|15396.9|15475.2|15395.2|10
1724342680000|2024-08-22 16:04:40|15474.67|15394.67|15476.59|15396.59|15476.68|15396.68|15474.67|15394.67|10
1724342690000|2024-08-22 16:04:50|15476.3|15396.3|15474.33|15394.33|15476.3|15396.3|15474.33|15394.33|9
1724342700000|2024-08-22 16:05:00|15474.15|15394.15|15471.77|15391.77|15474.15|15394.15|15471.77|15391.77|10
1724342710000|2024-08-22 16:05:10|15471.52|15391.52|15468.17|15388.17|15471.6|15391.6|15468.17|15388.17|10
1724342720000|2024-08-22 16:05:20|15467.61|15387.61|15468.65|15388.65|15468.65|15388.65|15466.3|15386.3|10
1724342730000|2024-08-22 16:05:30|15468.43|15388.43|15468.16|15388.16|15468.43|15388.43|15467.71|15387.71|10
1724342740000|2024-08-22 16:05:40|15468.52|15388.52|15468.61|15388.61|15468.68|15388.68|15468.2|15388.2|10
1724342750000|2024-08-22 16:05:50|15468.41|15388.41|15465.55|15385.55|15468.41|15388.41|15465.55|15385.55|10
1724342760000|2024-08-22 16:06:00|15465.26|15385.26|15464.1|15384.1|15465.26|15385.26|15464.1|15384.1|9
1724342770000|2024-08-22 16:06:10|15464.48|15384.48|15466.69|15386.69|15466.69|15386.69|15464.46|15384.46|10
1724342780000|2024-08-22 16:06:20|15467.09|15387.09|15466.88|15386.88|15467.39|15387.39|15466.88|15386.88|10
1724342790000|2024-08-22 16:06:30|15466.86|15386.86|15465.79|15385.79|15466.86|15386.86|15465.79|15385.79|9
1724342800000|2024-08-22 16:06:40|15465.98|15385.98|15466.17|15386.17|15466.32|15386.32|15464.98|15384.98|10
1724342810000|2024-08-22 16:06:50|15466.25|15386.25|15467.22|15387.22|15467.22|15387.22|15466.25|15386.25|10
1724342820000|2024-08-22 16:07:00|15467.33|15387.33|15466.49|15386.49|15467.33|15387.33|15465.52|15385.52|10
1724342830000|2024-08-22 16:07:10|15466.4|15386.4|15472.27|15392.27|15472.27|15392.27|15466.22|15386.22|10
1724342840000|2024-08-22 16:07:20|15472.77|15392.77|15472.89|15392.89|15473.26|15393.26|15471.84|15391.84|10
1724342850000|2024-08-22 16:07:30|15472.95|15392.95|15477.54|15397.54|15477.54|15397.54|15472.65|15392.65|10
1724342860000|2024-08-22 16:07:40|15477.64|15397.64|15478.59|15398.59|15478.97|15398.97|15477.26|15397.26|10
1724342870000|2024-08-22 16:07:50|15478.6|15398.6|15478.15|15398.15|15478.68|15398.68|15477.82|15397.82|10
1724342880000|2024-08-22 16:08:00|15478.18|15398.18|15482.87|15402.87|15482.99|15402.99|15478.18|15398.18|10
1724342890000|2024-08-22 16:08:10|15482.64|15402.64|15479.44|15399.44|15482.67|15402.67|15479.44|15399.44|10
1724342900000|2024-08-22 16:08:20|15478.87|15398.87|15473.53|15393.53|15478.87|15398.87|15473.53|15393.53|10
1724342910000|2024-08-22 16:08:30|15474.42|15394.42|15475.36|15395.36|15475.36|15395.36|15472.61|15392.61|10
1724342920000|2024-08-22 16:08:40|15475.68|15395.68|15475.3|15395.3|15475.68|15395.68|15474.9|15394.9|10
1724342930000|2024-08-22 16:08:50|15475.32|15395.32|15479.9|15399.9|15479.92|15399.92|15475.32|15395.32|10
1724342940000|2024-08-22 16:09:00|15480.08|15400.08|15481.04|15401.04|15481.78|15401.78|15480.08|15400.08|10
1724342950000|2024-08-22 16:09:10|15481.01|15401.01|15477.79|15397.79|15481.22|15401.22|15477.79|15397.79|10
1724342960000|2024-08-22 16:09:20|15477.48|15397.48|15478.71|15398.71|15479.46|15399.46|15477.27|15397.27|10
1724342970000|2024-08-22 16:09:30|15479.17|15399.17|15477.79|15397.79|15479.35|15399.35|15477.42|15397.42|10
1724342980000|2024-08-22 16:09:40|15477.97|15397.97|15477.15|15397.15|15478.23|15398.23|15476.59|15396.59|10
1724342990000|2024-08-22 16:09:50|15477.47|15397.47|15479.85|15399.85|15479.85|15399.85|15477.12|15397.12|10
1724343000000|2024-08-22 16:10:00|15479.47|15399.47|15477.11|15397.11|15479.47|15399.47|15476.74|15396.74|10
1724343010000|2024-08-22 16:10:10|15476.83|15396.83|15474.58|15394.58|15476.83|15396.83|15474.41|15394.41|10
1724343020000|2024-08-22 16:10:20|15474.49|15394.49|15475.34|15395.34|15475.83|15395.83|15474.37|15394.37|10
1724343030000|2024-08-22 16:10:30|15475.31|15395.31|15473.05|15393.05|15475.31|15395.31|15472.97|15392.97|9
1724343040000|2024-08-22 16:10:40|15473.11|15393.11|15473.33|15393.33|15473.93|15393.93|15473.11|15393.11|10
1724343050000|2024-08-22 16:10:50|15473.32|15393.32|15472.18|15392.18|15473.32|15393.32|15472.18|15392.18|9
1724343060000|2024-08-22 16:11:00|15471.6|15391.6|15465.04|15385.04|15471.6|15391.6|15465.04|15385.04|10
1724343070000|2024-08-22 16:11:10|15465.01|15385.01|15464.66|15384.66|15465.17|15385.17|15464.05|15384.05|10
1724343080000|2024-08-22 16:11:20|15465.09|15385.09|15463.57|15383.57|15465.09|15385.09|15463.25|15383.25|8
1724343090000|2024-08-22 16:11:30|15463.83|15383.83|15463.45|15383.45|15464.07|15384.07|15463.42|15383.42|10
1724343100000|2024-08-22 16:11:40|15463.63|15383.63|15464.33|15384.33|15464.33|15384.33|15463.39|15383.39|10
1724343110000|2024-08-22 16:11:50|15464.44|15384.44|15465.5|15385.5|15465.74|15385.74|15464.44|15384.44|9
1724343120000|2024-08-22 16:12:00|15465.53|15385.53|15464.41|15384.41|15465.53|15385.53|15463.91|15383.91|10
1724343130000|2024-08-22 16:12:10|15464.1|15384.1|15461.78|15381.78|15464.1|15384.1|15461.75|15381.75|10
1724343140000|2024-08-22 16:12:20|15461.45|15381.45|15460.53|15380.53|15461.45|15381.45|15460|15380|10
1724343150000|2024-08-22 16:12:30|15460.06|15380.06|15456.5|15376.5|15460.06|15380.06|15455.96|15375.96|10
1724343160000|2024-08-22 16:12:40|15456.47|15376.47|15456.92|15376.92|15456.92|15376.92|15456.06|15376.06|10
1724343170000|2024-08-22 16:12:50|15456.89|15376.89|15457.14|15377.14|15457.31|15377.31|15456.85|15376.85|9
1724343180000|2024-08-22 16:13:00|15457.23|15377.23|15459.84|15379.84|15461.36|15381.36|15457.23|15377.23|10
1724343190000|2024-08-22 16:13:10|15459.72|15379.72|15463.31|15383.31|15463.31|15383.31|15459.72|15379.72|9
1724343200000|2024-08-22 16:13:20|15463.4|15383.4|15462.98|15382.98|15463.48|15383.48|15462.54|15382.54|10
1724343210000|2024-08-22 16:13:30|15463.02|15383.02|15460.23|15380.23|15463.02|15383.02|15459.01|15379.01|10
1724343220000|2024-08-22 16:13:40|15460.45|15380.45|15459.62|15379.62|15460.99|15380.99|15459.62|15379.62|10
1724343230000|2024-08-22 16:13:50|15459.32|15379.32|15452.86|15372.86|15459.32|15379.32|15452.86|15372.86|10
1724343240000|2024-08-22 16:14:00|15452.28|15372.28|15454.31|15374.31|15454.31|15374.31|15452.06|15372.06|10
1724343250000|2024-08-22 16:14:10|15454.43|15374.43|15452.79|15372.79|15454.59|15374.59|15452.79|15372.79|10
1724343260000|2024-08-22 16:14:20|15453.53|15373.53|15448.84|15368.84|15454.03|15374.03|15448.84|15368.84|10
1724343270000|2024-08-22 16:14:30|15448.55|15368.55|15448.91|15368.91|15448.91|15368.91|15448.04|15368.04|10
1724343280000|2024-08-22 16:14:40|15448.75|15368.75|15448.88|15368.88|15448.99|15368.99|15448.67|15368.67|10
1724343290000|2024-08-22 16:14:50|15448.83|15368.83|15449.71|15369.71|15449.79|15369.79|15448.23|15368.23|9
1724343300000|2024-08-22 16:15:00|15450.58|15370.58|15456.75|15376.75|15456.75|15376.75|15450.58|15370.58|10
1724343310000|2024-08-22 16:15:10|15456.78|15376.78|15456.71|15376.71|15456.78|15376.78|15455.9|15375.9|9
1724343320000|2024-08-22 16:15:20|15456.69|15376.69|15456.8|15376.8|15457.15|15377.15|15456.69|15376.69|10
1724343330000|2024-08-22 16:15:30|15456.92|15376.92|15457.8|15377.8|15458.13|15378.13|15456.92|15376.92|10
1724343340000|2024-08-22 16:15:40|15457.85|15377.85|15454.51|15374.51|15457.85|15377.85|15454.35|15374.35|10
1724343350000|2024-08-22 16:15:50|15454.43|15374.43|15453.28|15373.28|15454.58|15374.58|15453.28|15373.28|10
1724343360000|2024-08-22 16:16:00|15452.76|15372.76|15451.98|15371.98|15452.76|15372.76|15451.9|15371.9|9
1724343370000|2024-08-22 16:16:10|15452.67|15372.67|15451.01|15371.01|15452.83|15372.83|15450.75|15370.75|10
1724343380000|2024-08-22 16:16:20|15451.22|15371.22|15449.7|15369.7|15451.22|15371.22|15449.65|15369.65|10
1724343390000|2024-08-22 16:16:30|15449.05|15369.05|15448.59|15368.59|15449.05|15369.05|15446.86|15366.86|10
1724343400000|2024-08-22 16:16:40|15448.2|15368.2|15442.23|15362.23|15448.21|15368.21|15442.23|15362.23|10
1724343410000|2024-08-22 16:16:50|15441.78|15361.78|15443.22|15363.22|15443.37|15363.37|15441.1|15361.1|10
1724343420000|2024-08-22 16:17:00|15443.34|15363.34|15445.54|15365.54|15445.54|15365.54|15443.27|15363.27|10
1724343430000|2024-08-22 16:17:10|15445.2|15365.2|15444.52|15364.52|15445.35|15365.35|15444.52|15364.52|10
1724343440000|2024-08-22 16:17:20|15444.47|15364.47|15444.67|15364.67|15444.94|15364.94|15444.47|15364.47|8
1724343450000|2024-08-22 16:17:30|15444.21|15364.21|15443.78|15363.78|15444.41|15364.41|15442.74|15362.74|10
1724343460000|2024-08-22 16:17:40|15444.1|15364.1|15445.08|15365.08|15445.08|15365.08|15444.1|15364.1|9
1724343470000|2024-08-22 16:17:50|15445.34|15365.34|15446.77|15366.77|15446.8|15366.8|15445.34|15365.34|8
1724343480000|2024-08-22 16:18:00|15446.6|15366.6|15446.82|15366.82|15446.82|15366.82|15446.14|15366.14|9
1724343490000|2024-08-22 16:18:10|15446.72|15366.72|15440.11|15360.11|15446.82|15366.82|15440.11|15360.11|9
1724343500000|2024-08-22 16:18:20|15440.07|15360.07|15440.6|15360.6|15440.81|15360.81|15439.9|15359.9|10
1724343510000|2024-08-22 16:18:30|15440.48|15360.48|15440.74|15360.74|15440.74|15360.74|15440.33|15360.33|9
1724343520000|2024-08-22 16:18:40|15441.2|15361.2|15441.25|15361.25|15441.71|15361.71|15440.55|15360.55|9
1724343530000|2024-08-22 16:18:50|15440.71|15360.71|15442.27|15362.27|15442.27|15362.27|15440.3|15360.3|10
1724343540000|2024-08-22 16:19:00|15442.33|15362.33|15445.29|15365.29|15445.29|15365.29|15442.33|15362.33|10
1724343550000|2024-08-22 16:19:10|15446.07|15366.07|15450|15370|15450.34|15370.34|15445.87|15365.87|10
1724343560000|2024-08-22 16:19:20|15449.85|15369.85|15449.86|15369.86|15451.36|15371.36|15449.43|15369.43|10
1724343570000|2024-08-22 16:19:30|15449.89|15369.89|15449.64|15369.64|15450.39|15370.39|15449.45|15369.45|10
1724343580000|2024-08-22 16:19:40|15449.23|15369.23|15448.36|15368.36|15449.23|15369.23|15447.62|15367.62|10
1724343590000|2024-08-22 16:19:50|15448.11|15368.11|15450.35|15370.35|15450.41|15370.41|15448.11|15368.11|10
1724343600000|2024-08-22 16:20:00|15450.36|15370.36|15452.21|15372.21|15452.45|15372.45|15450.36|15370.36|9
1724343610000|2024-08-22 16:20:10|15452.98|15372.98|15457.66|15377.66|15457.66|15377.66|15452.98|15372.98|10
1724343620000|2024-08-22 16:20:20|15458.04|15378.04|15463.52|15383.52|15463.52|15383.52|15458.04|15378.04|10
1724343630000|2024-08-22 16:20:30|15464.1|15384.1|15464.66|15384.66|15464.67|15384.67|15463.93|15383.93|10
1724343640000|2024-08-22 16:20:40|15464.95|15384.95|15472.61|15392.61|15472.61|15392.61|15464.95|15384.95|10
1724343650000|2024-08-22 16:20:50|15472.21|15392.21|15476.32|15396.32|15476.46|15396.46|15472.16|15392.16|10
1724343660000|2024-08-22 16:21:00|15476.79|15396.79|15480.24|15400.24|15480.24|15400.24|15476.79|15396.79|10
1724343670000|2024-08-22 16:21:10|15483.51|15403.51|15485.02|15405.02|15486.68|15406.68|15483.51|15403.51|10
1724343680000|2024-08-22 16:21:20|15485.1|15405.1|15482.03|15402.03|15485.1|15405.1|15482.03|15402.03|10
1724343690000|2024-08-22 16:21:30|15482.26|15402.26|15481.62|15401.62|15482.84|15402.84|15481.62|15401.62|10
1724343700000|2024-08-22 16:21:40|15481.61|15401.61|15482.84|15402.84|15483.67|15403.67|15481.35|15401.35|10
1724343710000|2024-08-22 16:21:50|15482.38|15402.38|15483.52|15403.52|15483.52|15403.52|15482.38|15402.38|10
1724343720000|2024-08-22 16:22:00|15483.63|15403.63|15482.39|15402.39|15483.97|15403.97|15482.32|15402.32|10
1724343730000|2024-08-22 16:22:10|15482.02|15402.02|15480.87|15400.87|15482.02|15402.02|15480.37|15400.37|10
1724343740000|2024-08-22 16:22:20|15481.23|15401.23|15479.18|15399.18|15481.23|15401.23|15479.15|15399.15|10
1724343750000|2024-08-22 16:22:30|15479.23|15399.23|15477.66|15397.66|15479.24|15399.24|15477.66|15397.66|10
1724343760000|2024-08-22 16:22:40|15477.54|15397.54|15474.97|15394.97|15477.54|15397.54|15474.97|15394.97|10
1724343770000|2024-08-22 16:22:50|15474.65|15394.65|15474.11|15394.11|15474.65|15394.65|15473.9|15393.9|10
1724343780000|2024-08-22 16:23:00|15474.13|15394.13|15478.24|15398.24|15478.24|15398.24|15474.13|15394.13|10
1724343790000|2024-08-22 16:23:10|15478.29|15398.29|15480.02|15400.02|15480.17|15400.17|15478.29|15398.29|10
1724343800000|2024-08-22 16:23:20|15479.93|15399.93|15481.82|15401.82|15481.82|15401.82|15479.93|15399.93|10
1724343810000|2024-08-22 16:23:30|15481.76|15401.76|15480.28|15400.28|15481.89|15401.89|15479.78|15399.78|10
1724343820000|2024-08-22 16:23:40|15480.29|15400.29|15480.43|15400.43|15480.5|15400.5|15480.02|15400.02|10
1724343830000|2024-08-22 16:23:50|15480.75|15400.75|15480.68|15400.68|15480.75|15400.75|15479.94|15399.94|10
1724343840000|2024-08-22 16:24:00|15480.74|15400.74|15479.78|15399.78|15480.74|15400.74|15479.18|15399.18|10
1724343850000|2024-08-22 16:24:10|15479.65|15399.65|15483.24|15403.24|15483.24|15403.24|15477.73|15397.73|10
1724343860000|2024-08-22 16:24:20|15481.26|15401.26|15479.11|15399.11|15481.26|15401.26|15479.11|15399.11|10
1724343870000|2024-08-22 16:24:30|15479.22|15399.22|15479.51|15399.51|15479.79|15399.79|15479.22|15399.22|8
1724343880000|2024-08-22 16:24:40|15479.22|15399.22|15481.57|15401.57|15481.57|15401.57|15479.22|15399.22|10
1724343890000|2024-08-22 16:24:50|15482.51|15402.51|15484.11|15404.11|15484.17|15404.17|15482.51|15402.51|10
1724343900000|2024-08-22 16:25:00|15484.71|15404.71|15485.4|15405.4|15485.88|15405.88|15484.71|15404.71|10
1724343910000|2024-08-22 16:25:10|15484.99|15404.99|15485.32|15405.32|15485.47|15405.47|15484.87|15404.87|10
1724343920000|2024-08-22 16:25:20|15485.33|15405.33|15486.88|15406.88|15487.37|15407.37|15485.33|15405.33|10
1724343930000|2024-08-22 16:25:30|15486.65|15406.65|15486.11|15406.11|15487.15|15407.15|15486.11|15406.11|10
1724343940000|2024-08-22 16:25:40|15486.09|15406.09|15485.67|15405.67|15486.09|15406.09|15485.35|15405.35|10
1724343950000|2024-08-22 16:25:50|15486.08|15406.08|15484.67|15404.67|15486.31|15406.31|15484.67|15404.67|10
1724343960000|2024-08-22 16:26:00|15484.53|15404.53|15483.07|15403.07|15484.53|15404.53|15483.07|15403.07|10
1724343970000|2024-08-22 16:26:10|15483|15403|15483.28|15403.28|15483.28|15403.28|15482.82|15402.82|9
1724343980000|2024-08-22 16:26:20|15483.18|15403.18|15484.04|15404.04|15484.04|15404.04|15482.97|15402.97|10
1724343990000|2024-08-22 16:26:30|15483.95|15403.95|15484.96|15404.96|15484.96|15404.96|15483.42|15403.42|10
1724344000000|2024-08-22 16:26:40|15485.24|15405.24|15484.75|15404.75|15485.47|15405.47|15484.75|15404.75|10
1724344010000|2024-08-22 16:26:50|15484.54|15404.54|15484.95|15404.95|15484.96|15404.96|15484.44|15404.44|9
1724344020000|2024-08-22 16:27:00|15485.26|15405.26|15483.77|15403.77|15485.26|15405.26|15483.57|15403.57|10
1724344030000|2024-08-22 16:27:10|15483.87|15403.87|15484.44|15404.44|15484.82|15404.82|15483.87|15403.87|10
1724344040000|2024-08-22 16:27:20|15484.8|15404.8|15487.26|15407.26|15487.26|15407.26|15484.8|15404.8|9
1724344050000|2024-08-22 16:27:30|15487.35|15407.35|15486.25|15406.25|15487.6|15407.6|15486.25|15406.25|10
1724344060000|2024-08-22 16:27:40|15486.07|15406.07|15485.72|15405.72|15486.86|15406.86|15485.72|15405.72|10
1724344070000|2024-08-22 16:27:50|15485.88|15405.88|15487.25|15407.25|15487.25|15407.25|15485.87|15405.87|8
1724344080000|2024-08-22 16:28:00|15487.32|15407.32|15487.04|15407.04|15487.32|15407.32|15486.86|15406.86|10
1724344090000|2024-08-22 16:28:10|15486.56|15406.56|15486.54|15406.54|15486.6|15406.6|15486.5|15406.5|9
1724344100000|2024-08-22 16:28:20|15486.29|15406.29|15486.52|15406.52|15486.66|15406.66|15486.15|15406.15|10
1724344110000|2024-08-22 16:28:30|15486.43|15406.43|15485.36|15405.36|15486.5|15406.5|15485.36|15405.36|10
1724344120000|2024-08-22 16:28:40|15485.2|15405.2|15485.23|15405.23|15485.25|15405.25|15484.83|15404.83|9
1724344130000|2024-08-22 16:28:50|15485.43|15405.43|15485.67|15405.67|15485.81|15405.81|15485.43|15405.43|10
1724344140000|2024-08-22 16:29:00|15485.71|15405.71|15485.35|15405.35|15485.76|15405.76|15485.35|15405.35|9
1724344150000|2024-08-22 16:29:10|15485.2|15405.2|15486.27|15406.27|15486.27|15406.27|15485.2|15405.2|10
1724344160000|2024-08-22 16:29:20|15486.92|15406.92|15487.52|15407.52|15487.69|15407.69|15486.92|15406.92|10
1724344170000|2024-08-22 16:29:30|15487.48|15407.48|15488.11|15408.11|15488.24|15408.24|15487.47|15407.47|10
1724344180000|2024-08-22 16:29:40|15487.95|15407.95|15486.64|15406.64|15487.95|15407.95|15486.64|15406.64|10
1724344190000|2024-08-22 16:29:50|15486.81|15406.81|15487.41|15407.41|15487.43|15407.43|15486.81|15406.81|10
1724344200000|2024-08-22 16:30:00|15487.42|15407.42|15487.07|15407.07|15487.48|15407.48|15486.89|15406.89|10
1724344210000|2024-08-22 16:30:10|15487.03|15407.03|15488.44|15408.44|15488.44|15408.44|15486.75|15406.75|9
1724344220000|2024-08-22 16:30:20|15488.37|15408.37|15486.92|15406.92|15488.37|15408.37|15486.92|15406.92|10
1724344230000|2024-08-22 16:30:30|15486.71|15406.71|15487.02|15407.02|15487.02|15407.02|15486.44|15406.44|9
1724344240000|2024-08-22 16:30:40|15488.32|15408.32|15491.48|15411.48|15491.48|15411.48|15488.02|15408.02|10
1724344250000|2024-08-22 16:30:50|15491.65|15411.65|15491.37|15411.37|15492.05|15412.05|15491.37|15411.37|10
1724344260000|2024-08-22 16:31:00|15491.42|15411.42|15492.97|15412.97|15492.97|15412.97|15490.7|15410.7|10
1724344270000|2024-08-22 16:31:10|15492.96|15412.96|15493.27|15413.27|15493.3|15413.3|15492.65|15412.65|10
1724344280000|2024-08-22 16:31:20|15492.52|15412.52|15492.99|15412.99|15493.23|15413.23|15492.35|15412.35|10
1724344290000|2024-08-22 16:31:30|15493.04|15413.04|15493.86|15413.86|15494.03|15414.03|15493.04|15413.04|9
1724344300000|2024-08-22 16:31:40|15493.75|15413.75|15494.65|15414.65|15495.33|15415.33|15493.31|15413.31|10
1724344310000|2024-08-22 16:31:50|15494.64|15414.64|15494.67|15414.67|15494.79|15414.79|15494.62|15414.62|8
1724344320000|2024-08-22 16:32:00|15494.32|15414.32|15495.16|15415.16|15495.16|15415.16|15494.29|15414.29|8
1724344330000|2024-08-22 16:32:10|15494.86|15414.86|15493.11|15413.11|15495.02|15415.02|15493.11|15413.11|10
1724344340000|2024-08-22 16:32:20|15492.55|15412.55|15493.23|15413.23|15493.26|15413.26|15492.35|15412.35|9
1724344350000|2024-08-22 16:32:30|15493.04|15413.04|15493.43|15413.43|15493.61|15413.61|15493.01|15413.01|10
1724344360000|2024-08-22 16:32:40|15493.27|15413.27|15494.02|15414.02|15494.25|15414.25|15492.96|15412.96|10
1724344370000|2024-08-22 16:32:50|15494.9|15414.9|15497.31|15417.31|15497.31|15417.31|15494.9|15414.9|10
1724344380000|2024-08-22 16:33:00|15497.3|15417.3|15495.84|15415.84|15497.3|15417.3|15495.84|15415.84|9
1724344390000|2024-08-22 16:33:10|15495.55|15415.55|15492.97|15412.97|15495.57|15415.57|15492.97|15412.97|10
1724344400000|2024-08-22 16:33:20|15493.12|15413.12|15493.67|15413.67|15493.9|15413.9|15493.12|15413.12|10
1724344410000|2024-08-22 16:33:30|15493.71|15413.71|15491.19|15411.19|15493.74|15413.74|15491.19|15411.19|10
1724344420000|2024-08-22 16:33:40|15491.2|15411.2|15490.39|15410.39|15491.34|15411.34|15490.39|15410.39|10
1724344430000|2024-08-22 16:33:50|15490.33|15410.33|15488.13|15408.13|15490.33|15410.33|15488.13|15408.13|9
1724344440000|2024-08-22 16:34:00|15488.08|15408.08|15488.17|15408.17|15488.39|15408.39|15487.97|15407.97|10
1724344450000|2024-08-22 16:34:10|15487.84|15407.84|15488.81|15408.81|15488.81|15408.81|15487.48|15407.48|10
1724344460000|2024-08-22 16:34:20|15488.83|15408.83|15488.35|15408.35|15488.83|15408.83|15488.35|15408.35|8
1724344470000|2024-08-22 16:34:30|15488.15|15408.15|15488.56|15408.56|15488.56|15408.56|15487.95|15407.95|9
1724344480000|2024-08-22 16:34:40|15488.61|15408.61|15489.33|15409.33|15489.33|15409.33|15488.48|15408.48|10
1724344490000|2024-08-22 16:34:50|15489.34|15409.34|15489.15|15409.15|15489.39|15409.39|15488.62|15408.62|10
1724344500000|2024-08-22 16:35:00|15489.14|15409.14|15489.6|15409.6|15489.83|15409.83|15488.86|15408.86|10
1724344510000|2024-08-22 16:35:10|15489.35|15409.35|15486.1|15406.1|15489.44|15409.44|15486.1|15406.1|10
1724344520000|2024-08-22 16:35:20|15486.07|15406.07|15487.62|15407.62|15487.62|15407.62|15486.07|15406.07|9
1724344530000|2024-08-22 16:35:30|15487.47|15407.47|15490.73|15410.73|15490.73|15410.73|15487.08|15407.08|10
1724344540000|2024-08-22 16:35:40|15490.72|15410.72|15493.24|15413.24|15493.24|15413.24|15490.72|15410.72|10
1724344550000|2024-08-22 16:35:50|15493.15|15413.15|15492.81|15412.81|15493.46|15413.46|15492.77|15412.77|10
1724344560000|2024-08-22 16:36:00|15493.01|15413.01|15493.44|15413.44|15493.92|15413.92|15493.01|15413.01|10
1724344570000|2024-08-22 16:36:10|15493.7|15413.7|15494.57|15414.57|15494.57|15414.57|15493.7|15413.7|9
1724344580000|2024-08-22 16:36:20|15494.59|15414.59|15494.82|15414.82|15494.82|15414.82|15494.38|15414.38|9
1724344590000|2024-08-22 16:36:30|15495.22|15415.22|15495.93|15415.93|15496.05|15416.05|15495.17|15415.17|10
1724344600000|2024-08-22 16:36:40|15496.3|15416.3|15495.14|15415.14|15496.51|15416.51|15495.14|15415.14|10
1724344610000|2024-08-22 16:36:50|15495.13|15415.13|15496.04|15416.04|15496.21|15416.21|15494.92|15414.92|10
1724344620000|2024-08-22 16:37:00|15495.02|15415.02|15492.11|15412.11|15495.02|15415.02|15491.84|15411.84|10
1724344630000|2024-08-22 16:37:10|15492.15|15412.15|15490.84|15410.84|15492.2|15412.2|15490.34|15410.34|10
1724344640000|2024-08-22 16:37:20|15491.93|15411.93|15497.92|15417.92|15498.34|15418.34|15491.93|15411.93|10
1724344650000|2024-08-22 16:37:30|15498.35|15418.35|15500.67|15420.67|15500.69|15420.69|15498.24|15418.24|10
1724344660000|2024-08-22 16:37:40|15500.9|15420.9|15502.51|15422.51|15502.52|15422.52|15500.9|15420.9|10
1724344670000|2024-08-22 16:37:50|15502.53|15422.53|15503.18|15423.18|15503.18|15423.18|15502.51|15422.51|9
1724344680000|2024-08-22 16:38:00|15503.29|15423.29|15503.56|15423.56|15503.68|15423.68|15503.17|15423.17|10
1724344690000|2024-08-22 16:38:10|15503.52|15423.52|15503.89|15423.89|15504.28|15424.28|15502.73|15422.73|10
1724344700000|2024-08-22 16:38:20|15504.24|15424.24|15503.67|15423.67|15504.66|15424.66|15503.52|15423.52|10
1724344710000|2024-08-22 16:38:30|15504.05|15424.05|15504.38|15424.38|15504.38|15424.38|15503.86|15423.86|9
1724344720000|2024-08-22 16:38:40|15504.36|15424.36|15503.86|15423.86|15504.42|15424.42|15503.22|15423.22|10
1724344730000|2024-08-22 16:38:50|15503.71|15423.71|15504.49|15424.49|15504.49|15424.49|15503.71|15423.71|10
1724344740000|2024-08-22 16:39:00|15504.54|15424.54|15504.83|15424.83|15504.83|15424.83|15504.47|15424.47|10
1724344750000|2024-08-22 16:39:10|15504.86|15424.86|15505.08|15425.08|15505.51|15425.51|15504.86|15424.86|9
1724344760000|2024-08-22 16:39:20|15504.77|15424.77|15502.95|15422.95|15504.77|15424.77|15502.95|15422.95|10
1724344770000|2024-08-22 16:39:30|15502.7|15422.7|15503.19|15423.19|15503.19|15423.19|15502.7|15422.7|10
1724344780000|2024-08-22 16:39:40|15503.24|15423.24|15503.5|15423.5|15503.5|15423.5|15503.24|15423.24|8
1724344790000|2024-08-22 16:39:50|15503.74|15423.74|15503.39|15423.39|15503.96|15423.96|15502.8|15422.8|10
1724344800000|2024-08-22 16:40:00|15503.56|15423.56|15501.45|15421.45|15503.56|15423.56|15501.43|15421.43|10
1724344810000|2024-08-22 16:40:10|15501.44|15421.44|15503.13|15423.13|15503.13|15423.13|15501.44|15421.44|10
1724344820000|2024-08-22 16:40:20|15503.44|15423.44|15504.73|15424.73|15504.73|15424.73|15503.37|15423.37|9
1724344830000|2024-08-22 16:40:30|15505.04|15425.04|15504.19|15424.19|15505.08|15425.08|15504.19|15424.19|9
1724344840000|2024-08-22 16:40:40|15504.17|15424.17|15504.64|15424.64|15505.06|15425.06|15504.17|15424.17|9
1724344850000|2024-08-22 16:40:50|15505.85|15425.85|15506.9|15426.9|15506.91|15426.91|15505.85|15425.85|10
1724344860000|2024-08-22 16:41:00|15506.92|15426.92|15509.8|15429.8|15509.8|15429.8|15506.92|15426.92|10
1724344870000|2024-08-22 16:41:10|15510.9|15430.9|15511.29|15431.29|15512.06|15432.06|15510.9|15430.9|10
1724344880000|2024-08-22 16:41:20|15511.52|15431.52|15509.26|15429.26|15511.52|15431.52|15509.26|15429.26|9
1724344890000|2024-08-22 16:41:30|15509.43|15429.43|15508.14|15428.14|15509.43|15429.43|15508.14|15428.14|8
1724344900000|2024-08-22 16:41:40|15507.81|15427.81|15507.36|15427.36|15508|15428|15507.27|15427.27|10
1724344910000|2024-08-22 16:41:50|15507.32|15427.32|15507.8|15427.8|15508.23|15428.23|15507.27|15427.27|10
1724344920000|2024-08-22 16:42:00|15507.85|15427.85|15511.57|15431.57|15511.57|15431.57|15507.85|15427.85|10
1724344930000|2024-08-22 16:42:10|15511.67|15431.67|15511.9|15431.9|15512.19|15432.19|15511.67|15431.67|10
1724344940000|2024-08-22 16:42:20|15511.72|15431.72|15513.04|15433.04|15513.24|15433.24|15511.72|15431.72|8
1724344950000|2024-08-22 16:42:30|15513|15433|15512.56|15432.56|15513|15433|15512.56|15432.56|8
1724344960000|2024-08-22 16:42:40|15512.58|15432.58|15512.61|15432.61|15514.17|15434.17|15512.58|15432.58|10
1724344970000|2024-08-22 16:42:50|15512.01|15432.01|15511.93|15431.93|15512.33|15432.33|15511.81|15431.81|8
1724344980000|2024-08-22 16:43:00|15511.56|15431.56|15510.38|15430.38|15511.58|15431.58|15510.38|15430.38|10
1724344990000|2024-08-22 16:43:10|15509.85|15429.85|15509.49|15429.49|15509.92|15429.92|15509.46|15429.46|10
1724345000000|2024-08-22 16:43:20|15509.6|15429.6|15509.05|15429.05|15509.63|15429.63|15509.05|15429.05|9
1724345010000|2024-08-22 16:43:30|15509.08|15429.08|15508.05|15428.05|15509.1|15429.1|15508.05|15428.05|9
1724345020000|2024-08-22 16:43:40|15507.94|15427.94|15503.71|15423.71|15508.07|15428.07|15503.71|15423.71|10
1724345030000|2024-08-22 16:43:50|15503.4|15423.4|15504.59|15424.59|15504.59|15424.59|15502.42|15422.42|10
1724345040000|2024-08-22 16:44:00|15504.84|15424.84|15504.75|15424.75|15505.63|15425.63|15504.42|15424.42|10
1724345050000|2024-08-22 16:44:10|15504.4|15424.4|15505.54|15425.54|15505.81|15425.81|15504.4|15424.4|10
1724345060000|2024-08-22 16:44:20|15505.53|15425.53|15506.67|15426.67|15506.67|15426.67|15505.53|15425.53|9
1724345070000|2024-08-22 16:44:30|15506.66|15426.66|15507.25|15427.25|15507.53|15427.53|15506.66|15426.66|9
1724345080000|2024-08-22 16:44:40|15507.23|15427.23|15507.42|15427.42|15507.5|15427.5|15507.22|15427.22|8
1724345090000|2024-08-22 16:44:50|15507.32|15427.32|15505.05|15425.05|15507.32|15427.32|15505.05|15425.05|9
1724345100000|2024-08-22 16:45:00|15505.53|15425.53|15505.1|15425.1|15505.55|15425.55|15505.1|15425.1|10
1724345110000|2024-08-22 16:45:10|15504.58|15424.58|15503.18|15423.18|15504.63|15424.63|15502.2|15422.2|9
1724345120000|2024-08-22 16:45:20|15503.45|15423.45|15502.18|15422.18|15503.52|15423.52|15502.18|15422.18|9
1724345130000|2024-08-22 16:45:30|15501.49|15421.49|15501.18|15421.18|15501.69|15421.69|15501.18|15421.18|8
1724345140000|2024-08-22 16:45:40|15501.07|15421.07|15499.41|15419.41|15501.09|15421.09|15499.39|15419.39|10
1724345150000|2024-08-22 16:45:50|15499.35|15419.35|15499.84|15419.84|15499.84|15419.84|15499.16|15419.16|9
1724345160000|2024-08-22 16:46:00|15499.99|15419.99|15496.05|15416.05|15500.23|15420.23|15495.95|15415.95|10
1724345170000|2024-08-22 16:46:10|15496.38|15416.38|15494.76|15414.76|15496.38|15416.38|15494.76|15414.76|8
1724345180000|2024-08-22 16:46:20|15494.73|15414.73|15493.47|15413.47|15494.73|15414.73|15492|15412|10
1724345190000|2024-08-22 16:46:30|15493.34|15413.34|15493.21|15413.21|15493.95|15413.95|15493.21|15413.21|9
1724345200000|2024-08-22 16:46:40|15493.17|15413.17|15491.85|15411.85|15493.17|15413.17|15491.85|15411.85|10
1724345210000|2024-08-22 16:46:50|15491.79|15411.79|15491.47|15411.47|15491.79|15411.79|15490.78|15410.78|9
1724345220000|2024-08-22 16:47:00|15491.51|15411.51|15491.7|15411.7|15491.71|15411.71|15490.82|15410.82|9
1724345230000|2024-08-22 16:47:10|15491.93|15411.93|15493.84|15413.84|15493.84|15413.84|15491.93|15411.93|10
1724345240000|2024-08-22 16:47:20|15493.85|15413.85|15494.51|15414.51|15495.17|15415.17|15493.68|15413.68|9
1724345250000|2024-08-22 16:47:30|15494.23|15414.23|15494.32|15414.32|15494.72|15414.72|15494.04|15414.04|10
1724345260000|2024-08-22 16:47:40|15494.31|15414.31|15494.37|15414.37|15494.52|15414.52|15494.31|15414.31|9
1724345270000|2024-08-22 16:47:50|15495.35|15415.35|15497.64|15417.64|15497.85|15417.85|15495.35|15415.35|10
1724345280000|2024-08-22 16:48:00|15497.75|15417.75|15498.95|15418.95|15499.13|15419.13|15497.75|15417.75|10
1724345290000|2024-08-22 16:48:10|15498.94|15418.94|15497.52|15417.52|15498.94|15418.94|15497.48|15417.48|9
1724345300000|2024-08-22 16:48:20|15496.85|15416.85|15495.02|15415.02|15496.85|15416.85|15495.01|15415.01|9
1724345310000|2024-08-22 16:48:30|15494.8|15414.8|15493.56|15413.56|15494.8|15414.8|15493.46|15413.46|8
1724345320000|2024-08-22 16:48:40|15493.59|15413.59|15490.94|15410.94|15493.59|15413.59|15490.94|15410.94|9
1724345330000|2024-08-22 16:48:50|15490.85|15410.85|15488.44|15408.44|15490.85|15410.85|15488.41|15408.41|10
1724345340000|2024-08-22 16:49:00|15487.53|15407.53|15484|15404|15487.55|15407.55|15484|15404|10
1724345350000|2024-08-22 16:49:10|15483.63|15403.63|15483.26|15403.26|15483.63|15403.63|15482.8|15402.8|10
1724345360000|2024-08-22 16:49:20|15483.65|15403.65|15483.18|15403.18|15483.79|15403.79|15483.03|15403.03|8
1724345370000|2024-08-22 16:49:30|15482.98|15402.98|15480.3|15400.3|15483|15403|15480.3|15400.3|10
1724345380000|2024-08-22 16:49:40|15480.16|15400.16|15478.52|15398.52|15480.16|15400.16|15478.2|15398.2|10
1724345390000|2024-08-22 16:49:50|15478.63|15398.63|15479.37|15399.37|15479.54|15399.54|15478.1|15398.1|10
1724345400000|2024-08-22 16:50:00|15479.38|15399.38|15478.49|15398.49|15479.38|15399.38|15478.49|15398.49|10
1724345410000|2024-08-22 16:50:10|15478.51|15398.51|15478.33|15398.33|15479.07|15399.07|15478.32|15398.32|10
1724345420000|2024-08-22 16:50:20|15478.02|15398.02|15477.91|15397.91|15478.06|15398.06|15477.81|15397.81|10
1724345430000|2024-08-22 16:50:30|15477.47|15397.47|15477.17|15397.17|15477.47|15397.47|15476.98|15396.98|10
1724345440000|2024-08-22 16:50:40|15477.23|15397.23|15476.75|15396.75|15478.35|15398.35|15476.65|15396.65|9
1724345450000|2024-08-22 16:50:50|15476.34|15396.34|15477.39|15397.39|15477.61|15397.61|15476.34|15396.34|10
1724345460000|2024-08-22 16:51:00|15477.48|15397.48|15479.29|15399.29|15479.41|15399.41|15477.48|15397.48|10
1724345470000|2024-08-22 16:51:10|15479.44|15399.44|15478.88|15398.88|15479.5|15399.5|15478.79|15398.79|10
1724345480000|2024-08-22 16:51:20|15478.92|15398.92|15477.74|15397.74|15481.21|15401.21|15477.58|15397.58|10
1724345490000|2024-08-22 16:51:30|15475.71|15395.71|15473.71|15393.71|15475.71|15395.71|15473.05|15393.05|9
1724345500000|2024-08-22 16:51:40|15473.76|15393.76|15473.46|15393.46|15474.22|15394.22|15473.46|15393.46|10
1724345510000|2024-08-22 16:51:50|15473.62|15393.62|15471.3|15391.3|15473.62|15393.62|15471.02|15391.02|10
1724345520000|2024-08-22 16:52:00|15471.17|15391.17|15471.17|15391.17|15471.56|15391.56|15471.17|15391.17|9
1724345530000|2024-08-22 16:52:10|15471.31|15391.31|15472.32|15392.32|15472.32|15392.32|15471.1|15391.1|10
1724345540000|2024-08-22 16:52:20|15472.24|15392.24|15471.98|15391.98|15472.65|15392.65|15471.28|15391.28|10
1724345550000|2024-08-22 16:52:30|15472.25|15392.25|15474.14|15394.14|15474.4|15394.4|15472.25|15392.25|9
1724345560000|2024-08-22 16:52:40|15472.91|15392.91|15469.7|15389.7|15472.91|15392.91|15469.7|15389.7|10
1724345570000|2024-08-22 16:52:50|15469.17|15389.17|15470.23|15390.23|15470.23|15390.23|15468.54|15388.54|10
1724345580000|2024-08-22 16:53:00|15470.3|15390.3|15470.84|15390.84|15470.84|15390.84|15470.15|15390.15|9
1724345590000|2024-08-22 16:53:10|15470.39|15390.39|15469.03|15389.03|15470.39|15390.39|15469.03|15389.03|10
1724345600000|2024-08-22 16:53:20|15469.02|15389.02|15469.11|15389.11|15469.11|15389.11|15468.74|15388.74|9
1724345610000|2024-08-22 16:53:30|15469.95|15389.95|15478.11|15398.11|15478.11|15398.11|15469.32|15389.32|10
1724345620000|2024-08-22 16:53:40|15477.92|15397.92|15475.93|15395.93|15477.92|15397.92|15475.92|15395.92|10
1724345630000|2024-08-22 16:53:50|15476.13|15396.13|15473.33|15393.33|15476.13|15396.13|15473.33|15393.33|10
1724345640000|2024-08-22 16:54:00|15472.89|15392.89|15470.28|15390.28|15472.92|15392.92|15470.28|15390.28|9
1724345650000|2024-08-22 16:54:10|15469.87|15389.87|15466.37|15386.37|15469.87|15389.87|15466.37|15386.37|10
1724345660000|2024-08-22 16:54:20|15466.17|15386.17|15466.03|15386.03|15466.17|15386.17|15464.41|15384.41|10
1724345670000|2024-08-22 16:54:30|15465.77|15385.77|15465.91|15385.91|15466.11|15386.11|15465.68|15385.68|10
1724345680000|2024-08-22 16:54:40|15465.86|15385.86|15464.76|15384.76|15465.86|15385.86|15464.35|15384.35|10
1724345690000|2024-08-22 16:54:50|15464.78|15384.78|15462.57|15382.57|15464.78|15384.78|15462.29|15382.29|10
1724345700000|2024-08-22 16:55:00|15463.1|15383.1|15458.18|15378.18|15463.1|15383.1|15458.18|15378.18|10
1724345710000|2024-08-22 16:55:10|15457.78|15377.78|15448.77|15368.77|15457.78|15377.78|15448.58|15368.58|10
1724345720000|2024-08-22 16:55:20|15448.7|15368.7|15448.96|15368.96|15448.96|15368.96|15448.19|15368.19|10
1724345730000|2024-08-22 16:55:30|15448.95|15368.95|15450.18|15370.18|15450.19|15370.19|15448.95|15368.95|9
1724345740000|2024-08-22 16:55:40|15450.17|15370.17|15451.71|15371.71|15451.8|15371.8|15450.17|15370.17|10
1724345750000|2024-08-22 16:55:50|15452.24|15372.24|15449.71|15369.71|15452.24|15372.24|15449.71|15369.71|10
1724345760000|2024-08-22 16:56:00|15449.5|15369.5|15448.36|15368.36|15449.55|15369.55|15448.36|15368.36|10
1724345770000|2024-08-22 16:56:10|15448.53|15368.53|15448.9|15368.9|15448.9|15368.9|15448.5|15368.5|9
1724345780000|2024-08-22 16:56:20|15448.96|15368.96|15450.15|15370.15|15450.45|15370.45|15448.64|15368.64|10
1724345790000|2024-08-22 16:56:30|15450.01|15370.01|15448.22|15368.22|15450.32|15370.32|15448.22|15368.22|10
1724345800000|2024-08-22 16:56:40|15448.19|15368.19|15445.17|15365.17|15448.19|15368.19|15445.17|15365.17|10
1724345810000|2024-08-22 16:56:50|15445.23|15365.23|15444.35|15364.35|15445.23|15365.23|15444.23|15364.23|10
1724345820000|2024-08-22 16:57:00|15443.83|15363.83|15442.81|15362.81|15443.91|15363.91|15442.42|15362.42|9
1724345830000|2024-08-22 16:57:10|15443.06|15363.06|15442.8|15362.8|15443.13|15363.13|15442.63|15362.63|10
1724345840000|2024-08-22 16:57:20|15442.82|15362.82|15439.62|15359.62|15442.83|15362.83|15439.62|15359.62|10
1724345850000|2024-08-22 16:57:30|15439.93|15359.93|15440.11|15360.11|15440.96|15360.96|15439.41|15359.41|10
1724345860000|2024-08-22 16:57:40|15440.07|15360.07|15441.18|15361.18|15441.18|15361.18|15439.14|15359.14|10
1724345870000|2024-08-22 16:57:50|15439.38|15359.38|15439.41|15359.41|15439.41|15359.41|15438.46|15358.46|9
1724345880000|2024-08-22 16:58:00|15439.95|15359.95|15438.67|15358.67|15439.95|15359.95|15438.22|15358.22|10
1724345890000|2024-08-22 16:58:10|15438.7|15358.7|15435.66|15355.66|15438.7|15358.7|15435.2|15355.2|10
1724345900000|2024-08-22 16:58:20|15435.34|15355.34|15433.89|15353.89|15435.65|15355.65|15433.89|15353.89|10
1724345910000|2024-08-22 16:58:30|15433.68|15353.68|15433.86|15353.86|15434.48|15354.48|15433.68|15353.68|10
1724345920000|2024-08-22 16:58:40|15433.98|15353.98|15435.25|15355.25|15435.25|15355.25|15433.98|15353.98|10
1724345930000|2024-08-22 16:58:50|15435.22|15355.22|15435.37|15355.37|15435.9|15355.9|15435.22|15355.22|9
1724345940000|2024-08-22 16:59:00|15435.29|15355.29|15435.37|15355.37|15436.53|15356.53|15435.29|15355.29|10
1724345950000|2024-08-22 16:59:10|15435.59|15355.59|15437.41|15357.41|15437.48|15357.48|15435.54|15355.54|9
1724345960000|2024-08-22 16:59:20|15438.56|15358.56|15435.94|15355.94|15439.57|15359.57|15435.94|15355.94|10
1724345970000|2024-08-22 16:59:30|15435.93|15355.93|15437.5|15357.5|15437.76|15357.76|15435.93|15355.93|10
1724345980000|2024-08-22 16:59:40|15437.6|15357.6|15438.33|15358.33|15438.33|15358.33|15437.6|15357.6|10
1724345990000|2024-08-22 16:59:50|15438.09|15358.09|15437.57|15357.57|15438.09|15358.09|15437.41|15357.41|10
1724346000000|2024-08-22 17:00:00|15437.8|15357.8|15437.98|15357.98|15438.3|15358.3|15437.76|15357.76|10
1724346010000|2024-08-22 17:00:10|15437.86|15357.86|15437.03|15357.03|15437.86|15357.86|15436.61|15356.61|10
1724346020000|2024-08-22 17:00:20|15437.33|15357.33|15437.37|15357.37|15438.25|15358.25|15437.25|15357.25|10
1724346030000|2024-08-22 17:00:30|15437.34|15357.34|15436.08|15356.08|15437.51|15357.51|15435.36|15355.36|10
1724346040000|2024-08-22 17:00:40|15435.72|15355.72|15436.77|15356.77|15436.96|15356.96|15435.3|15355.3|10
1724346050000|2024-08-22 17:00:50|15436.75|15356.75|15434.99|15354.99|15437.2|15357.2|15434.76|15354.76|10
1724346060000|2024-08-22 17:01:00|15435.08|15355.08|15432.47|15352.47|15435.22|15355.22|15432.47|15352.47|10
1724346070000|2024-08-22 17:01:10|15431.82|15351.82|15434.96|15354.96|15434.96|15354.96|15431.82|15351.82|10
1724346080000|2024-08-22 17:01:20|15434.54|15354.54|15437.1|15357.1|15437.1|15357.1|15434.54|15354.54|9
1724346090000|2024-08-22 17:01:30|15437.02|15357.02|15440.73|15360.73|15440.89|15360.89|15437.02|15357.02|10
1724346100000|2024-08-22 17:01:40|15440.76|15360.76|15442.58|15362.58|15442.58|15362.58|15440.71|15360.71|10
1724346110000|2024-08-22 17:01:50|15442.79|15362.79|15442.24|15362.24|15442.86|15362.86|15442.09|15362.09|10
1724346120000|2024-08-22 17:02:00|15442.22|15362.22|15442.04|15362.04|15442.28|15362.28|15441.39|15361.39|10
1724346130000|2024-08-22 17:02:10|15442.22|15362.22|15444.34|15364.34|15444.46|15364.46|15442.22|15362.22|10
1724346140000|2024-08-22 17:02:20|15444.2|15364.2|15442.46|15362.46|15444.2|15364.2|15442.46|15362.46|10
1724346150000|2024-08-22 17:02:30|15441.99|15361.99|15442.79|15362.79|15442.96|15362.96|15441.8|15361.8|10
1724346160000|2024-08-22 17:02:40|15442.52|15362.52|15443.84|15363.84|15443.98|15363.98|15442.52|15362.52|8
1724346170000|2024-08-22 17:02:50|15443.13|15363.13|15440.98|15360.98|15443.13|15363.13|15440.98|15360.98|10
1724346180000|2024-08-22 17:03:00|15440.71|15360.71|15440.71|15360.71|15441.65|15361.65|15440.4|15360.4|10
1724346190000|2024-08-22 17:03:10|15441.02|15361.02|15440.05|15360.05|15441.42|15361.42|15440.05|15360.05|10
1724346200000|2024-08-22 17:03:20|15438.96|15358.96|15438.76|15358.76|15438.96|15358.96|15438.53|15358.53|9
1724346210000|2024-08-22 17:03:30|15438.63|15358.63|15439.69|15359.69|15440.66|15360.66|15438.63|15358.63|10
1724346220000|2024-08-22 17:03:40|15439.41|15359.41|15435.14|15355.14|15439.41|15359.41|15435.14|15355.14|10
1724346230000|2024-08-22 17:03:50|15433.91|15353.91|15432.17|15352.17|15433.91|15353.91|15431.84|15351.84|10
1724346240000|2024-08-22 17:04:00|15432.39|15352.39|15432.49|15352.49|15433.47|15353.47|15432.36|15352.36|10
1724346250000|2024-08-22 17:04:10|15432.22|15352.22|15434.07|15354.07|15434.07|15354.07|15431.93|15351.93|9
1724346260000|2024-08-22 17:04:20|15434.45|15354.45|15435.04|15355.04|15435.04|15355.04|15434.45|15354.45|10
1724346270000|2024-08-22 17:04:30|15435.56|15355.56|15436.48|15356.48|15437.15|15357.15|15435.56|15355.56|10
1724346280000|2024-08-22 17:04:40|15436.93|15356.93|15436.37|15356.37|15437.01|15357.01|15436.27|15356.27|10
1724346290000|2024-08-22 17:04:50|15435.98|15355.98|15434.98|15354.98|15438.73|15358.73|15434.35|15354.35|10
1724346300000|2024-08-22 17:05:00|15435.14|15355.14|15438.83|15358.83|15439.08|15359.08|15434.56|15354.56|10
1724346310000|2024-08-22 17:05:10|15438.71|15358.71|15439.1|15359.1|15439.47|15359.47|15438.57|15358.57|10
1724346320000|2024-08-22 17:05:20|15438.98|15358.98|15438.61|15358.61|15439.41|15359.41|15438.61|15358.61|10
1724346330000|2024-08-22 17:05:30|15438.79|15358.79|15437.65|15357.65|15439.31|15359.31|15437.65|15357.65|10
1724346340000|2024-08-22 17:05:40|15437.39|15357.39|15436.08|15356.08|15437.41|15357.41|15436.08|15356.08|10
1724346350000|2024-08-22 17:05:50|15434.93|15354.93|15433.71|15353.71|15434.93|15354.93|15433.2|15353.2|10
1724346360000|2024-08-22 17:06:00|15433.73|15353.73|15433.45|15353.45|15434.11|15354.11|15433.44|15353.44|8
1724346370000|2024-08-22 17:06:10|15433.54|15353.54|15433.26|15353.26|15433.94|15353.94|15433.26|15353.26|10
1724346380000|2024-08-22 17:06:20|15433.28|15353.28|15436.08|15356.08|15436.08|15356.08|15433.28|15353.28|10
1724346390000|2024-08-22 17:06:30|15436.42|15356.42|15437.74|15357.74|15437.74|15357.74|15436.42|15356.42|10
1724346400000|2024-08-22 17:06:40|15437.15|15357.15|15438.83|15358.83|15438.83|15358.83|15436.98|15356.98|10
1724346410000|2024-08-22 17:06:50|15438.85|15358.85|15440.16|15360.16|15440.16|15360.16|15438.78|15358.78|9
1724346420000|2024-08-22 17:07:00|15440.67|15360.67|15443.4|15363.4|15443.4|15363.4|15440.67|15360.67|10
1724346430000|2024-08-22 17:07:10|15443.72|15363.72|15444.34|15364.34|15444.81|15364.81|15443.41|15363.41|9
1724346440000|2024-08-22 17:07:20|15444.25|15364.25|15445.19|15365.19|15445.21|15365.21|15444.25|15364.25|10
1724346450000|2024-08-22 17:07:30|15445.41|15365.41|15448.4|15368.4|15448.4|15368.4|15445.4|15365.4|10
1724346460000|2024-08-22 17:07:40|15448.38|15368.38|15450.86|15370.86|15450.86|15370.86|15448.38|15368.38|10
1724346470000|2024-08-22 17:07:50|15451.03|15371.03|15453.37|15373.37|15453.37|15373.37|15451.03|15371.03|10
1724346480000|2024-08-22 17:08:00|15453.39|15373.39|15456|15376|15456|15376|15453.39|15373.39|10
1724346490000|2024-08-22 17:08:10|15455.98|15375.98|15459.08|15379.08|15459.08|15379.08|15455.98|15375.98|10
1724346500000|2024-08-22 17:08:20|15459.21|15379.21|15460.82|15380.82|15460.91|15380.91|15459.21|15379.21|10
1724346510000|2024-08-22 17:08:30|15461.21|15381.21|15461.34|15381.34|15461.71|15381.71|15460.99|15380.99|9
1724346520000|2024-08-22 17:08:40|15461.18|15381.18|15460.35|15380.35|15461.62|15381.62|15460.35|15380.35|9
1724346530000|2024-08-22 17:08:50|15460.12|15380.12|15460.76|15380.76|15460.86|15380.86|15459.96|15379.96|10
1724346540000|2024-08-22 17:09:00|15460.77|15380.77|15461.78|15381.78|15461.78|15381.78|15460.77|15380.77|10
1724346550000|2024-08-22 17:09:10|15461.68|15381.68|15460|15380|15461.68|15381.68|15460|15380|10
1724346560000|2024-08-22 17:09:20|15460.01|15380.01|15462.88|15382.88|15462.88|15382.88|15460.01|15380.01|10
1724346570000|2024-08-22 17:09:30|15462.63|15382.63|15464.33|15384.33|15464.33|15384.33|15462.63|15382.63|10
1724346580000|2024-08-22 17:09:40|15464.4|15384.4|15463.93|15383.93|15464.61|15384.61|15463.91|15383.91|10
1724346590000|2024-08-22 17:09:50|15463.96|15383.96|15463.9|15383.9|15464.01|15384.01|15463.8|15383.8|9
1724346600000|2024-08-22 17:10:00|15464.19|15384.19|15464.53|15384.53|15464.53|15384.53|15463.94|15383.94|10
1724346610000|2024-08-22 17:10:10|15465.75|15385.75|15466.01|15386.01|15467.23|15387.23|15465.73|15385.73|10
1724346620000|2024-08-22 17:10:20|15465.8|15385.8|15468.06|15388.06|15468.06|15388.06|15464.99|15384.99|10
1724346630000|2024-08-22 17:10:30|15468.37|15388.37|15472.97|15392.97|15472.97|15392.97|15468.25|15388.25|10
1724346640000|2024-08-22 17:10:40|15473.03|15393.03|15475.87|15395.87|15476.18|15396.18|15472.85|15392.85|10
1724346650000|2024-08-22 17:10:50|15475.76|15395.76|15478.85|15398.85|15478.85|15398.85|15475.76|15395.76|10
1724346660000|2024-08-22 17:11:00|15478.86|15398.86|15480.23|15400.23|15480.23|15400.23|15478.57|15398.57|9
1724346670000|2024-08-22 17:11:10|15480.5|15400.5|15480.7|15400.7|15481.72|15401.72|15480.46|15400.46|10
1724346680000|2024-08-22 17:11:20|15480.68|15400.68|15481.21|15401.21|15481.38|15401.38|15480.68|15400.68|9
1724346690000|2024-08-22 17:11:30|15482.39|15402.39|15484.66|15404.66|15484.66|15404.66|15482.39|15402.39|10
1724346700000|2024-08-22 17:11:40|15485.43|15405.43|15487.02|15407.02|15487.02|15407.02|15485.18|15405.18|10
1724346710000|2024-08-22 17:11:50|15487.39|15407.39|15488.99|15408.99|15488.99|15408.99|15486.81|15406.81|10
1724346720000|2024-08-22 17:12:00|15489.33|15409.33|15490.67|15410.67|15490.67|15410.67|15489.33|15409.33|10
1724346730000|2024-08-22 17:12:10|15490.65|15410.65|15489.89|15409.89|15490.86|15410.86|15489.89|15409.89|9
1724346740000|2024-08-22 17:12:20|15489.22|15409.22|15487.61|15407.61|15489.22|15409.22|15487.61|15407.61|10
1724346750000|2024-08-22 17:12:30|15487.68|15407.68|15488.51|15408.51|15488.51|15408.51|15487.68|15407.68|9
1724346760000|2024-08-22 17:12:40|15488.5|15408.5|15487|15407|15488.73|15408.73|15486.82|15406.82|9
1724346770000|2024-08-22 17:12:50|15486.66|15406.66|15488.84|15408.84|15488.84|15408.84|15486.4|15406.4|10
1724346780000|2024-08-22 17:13:00|15488.89|15408.89|15491.09|15411.09|15491.09|15411.09|15488.89|15408.89|10
1724346790000|2024-08-22 17:13:10|15491.12|15411.12|15491.53|15411.53|15491.53|15411.53|15490.93|15410.93|8
1724346800000|2024-08-22 17:13:20|15491.59|15411.59|15490.85|15410.85|15491.59|15411.59|15490.32|15410.32|9
1724346810000|2024-08-22 17:13:30|15491.51|15411.51|15489.54|15409.54|15491.51|15411.51|15489.54|15409.54|10
1724346820000|2024-08-22 17:13:40|15488.84|15408.84|15484.32|15404.32|15488.84|15408.84|15484.32|15404.32|10
1724346830000|2024-08-22 17:13:50|15483.21|15403.21|15483.72|15403.72|15483.72|15403.72|15482.01|15402.01|10
1724346840000|2024-08-22 17:14:00|15483.55|15403.55|15483.71|15403.71|15483.98|15403.98|15483.5|15403.5|10
1724346850000|2024-08-22 17:14:10|15483.75|15403.75|15483.69|15403.69|15483.75|15403.75|15483.47|15403.47|9
1724346860000|2024-08-22 17:14:20|15483.71|15403.71|15483.46|15403.46|15483.85|15403.85|15483.36|15403.36|10
1724346870000|2024-08-22 17:14:30|15483.5|15403.5|15481.67|15401.67|15483.74|15403.74|15481.63|15401.63|9
1724346880000|2024-08-22 17:14:40|15481.66|15401.66|15482.71|15402.71|15482.71|15402.71|15481.66|15401.66|9
1724346890000|2024-08-22 17:14:50|15482.84|15402.84|15484.87|15404.87|15484.87|15404.87|15482.84|15402.84|9
1724346900000|2024-08-22 17:15:00|15485.08|15405.08|15485.58|15405.58|15485.69|15405.69|15485.08|15405.08|10
1724346910000|2024-08-22 17:15:10|15486.13|15406.13|15484.41|15404.41|15486.13|15406.13|15484.41|15404.41|10
1724346920000|2024-08-22 17:15:20|15484.21|15404.21|15483.41|15403.41|15484.48|15404.48|15483|15403|10
1724346930000|2024-08-22 17:15:30|15483.6|15403.6|15482.42|15402.42|15483.6|15403.6|15481.69|15401.69|9
1724346940000|2024-08-22 17:15:40|15482.62|15402.62|15482.36|15402.36|15482.62|15402.62|15482.29|15402.29|10
1724346950000|2024-08-22 17:15:50|15483.04|15403.04|15482.8|15402.8|15484.64|15404.64|15482.8|15402.8|10
1724346960000|2024-08-22 17:16:00|15482.82|15402.82|15482.11|15402.11|15482.82|15402.82|15481.95|15401.95|9
1724346970000|2024-08-22 17:16:10|15482.02|15402.02|15482.64|15402.64|15482.64|15402.64|15481.89|15401.89|9
1724346980000|2024-08-22 17:16:20|15482.62|15402.62|15483.85|15403.85|15483.85|15403.85|15482.62|15402.62|9
1724346990000|2024-08-22 17:16:30|15484.17|15404.17|15485.7|15405.7|15485.7|15405.7|15484.12|15404.12|10
1724347000000|2024-08-22 17:16:40|15485.8|15405.8|15488.26|15408.26|15488.42|15408.42|15485.8|15405.8|10
1724347010000|2024-08-22 17:16:50|15488.43|15408.43|15489.47|15409.47|15489.47|15409.47|15488.43|15408.43|10
1724347020000|2024-08-22 17:17:00|15489.62|15409.62|15489.45|15409.45|15489.97|15409.97|15489.32|15409.32|10
1724347030000|2024-08-22 17:17:10|15489.47|15409.47|15490.07|15410.07|15490.09|15410.09|15489.46|15409.46|9
1724347040000|2024-08-22 17:17:20|15490.12|15410.12|15490.91|15410.91|15491.06|15411.06|15490.12|15410.12|8
1724347050000|2024-08-22 17:17:30|15491.26|15411.26|15491.78|15411.78|15491.78|15411.78|15490.42|15410.42|10
1724347060000|2024-08-22 17:17:40|15492.04|15412.04|15492.94|15412.94|15492.94|15412.94|15491.99|15411.99|10
1724347070000|2024-08-22 17:17:50|15493.01|15413.01|15495.29|15415.29|15495.29|15415.29|15493.01|15413.01|10
1724347080000|2024-08-22 17:18:00|15495.07|15415.07|15499.14|15419.14|15499.43|15419.43|15495.07|15415.07|10
1724347090000|2024-08-22 17:18:10|15499.34|15419.34|15501.9|15421.9|15501.9|15421.9|15499.34|15419.34|8
1724347100000|2024-08-22 17:18:20|15502.03|15422.03|15505.94|15425.94|15506.92|15426.92|15502.03|15422.03|10
1724347110000|2024-08-22 17:18:30|15505.87|15425.87|15504.59|15424.59|15505.87|15425.87|15504.59|15424.59|10
1724347120000|2024-08-22 17:18:40|15504.35|15424.35|15502.52|15422.52|15504.35|15424.35|15502.52|15422.52|10
1724347130000|2024-08-22 17:18:50|15503.28|15423.28|15502.56|15422.56|15503.35|15423.35|15502.56|15422.56|10
1724347140000|2024-08-22 17:19:00|15502.17|15422.17|15502.75|15422.75|15503.26|15423.26|15501.93|15421.93|9
1724347150000|2024-08-22 17:19:10|15502.72|15422.72|15502.23|15422.23|15502.72|15422.72|15501.44|15421.44|10
1724347160000|2024-08-22 17:19:20|15502.11|15422.11|15501.88|15421.88|15502.18|15422.18|15501.69|15421.69|9
1724347170000|2024-08-22 17:19:30|15500.86|15420.86|15500.26|15420.26|15501.79|15421.79|15500.19|15420.19|10
1724347180000|2024-08-22 17:19:40|15500.21|15420.21|15500.3|15420.3|15500.72|15420.72|15500.21|15420.21|8
1724347190000|2024-08-22 17:19:50|15499.86|15419.86|15499.76|15419.76|15501.15|15421.15|15499.25|15419.25|10
1724347200000|2024-08-22 17:20:00|15498.95|15418.95|15496.33|15416.33|15499.39|15419.39|15496.33|15416.33|10
1724347210000|2024-08-22 17:20:10|15497.12|15417.12|15498.4|15418.4|15498.4|15418.4|15497.12|15417.12|10
1724347220000|2024-08-22 17:20:20|15498.41|15418.41|15499|15419|15499.19|15419.19|15498.41|15418.41|9
1724347230000|2024-08-22 17:20:30|15499.02|15419.02|15498.21|15418.21|15499.03|15419.03|15498.19|15418.19|8
1724347240000|2024-08-22 17:20:40|15498.24|15418.24|15499.23|15419.23|15499.23|15419.23|15498.24|15418.24|9
1724347250000|2024-08-22 17:20:50|15499.22|15419.22|15497.25|15417.25|15499.22|15419.22|15497.25|15417.25|10
1724347260000|2024-08-22 17:21:00|15497.02|15417.02|15495.77|15415.77|15497.16|15417.16|15495.57|15415.57|10
1724347270000|2024-08-22 17:21:10|15495.66|15415.66|15496.45|15416.45|15496.45|15416.45|15495.49|15415.49|9
1724347280000|2024-08-22 17:21:20|15496.53|15416.53|15496.03|15416.03|15496.54|15416.54|15496.01|15416.01|8
1724347290000|2024-08-22 17:21:30|15495.97|15415.97|15496.46|15416.46|15496.5|15416.5|15495.86|15415.86|10
1724347300000|2024-08-22 17:21:40|15496.28|15416.28|15498.26|15418.26|15498.3|15418.3|15496.08|15416.08|10
1724347310000|2024-08-22 17:21:50|15498.33|15418.33|15507.79|15427.79|15507.79|15427.79|15498.33|15418.33|10
1724347320000|2024-08-22 17:22:00|15507.82|15427.82|15507.92|15427.92|15507.92|15427.92|15507.5|15427.5|10
1724347330000|2024-08-22 17:22:10|15507.7|15427.7|15507.28|15427.28|15507.96|15427.96|15507.28|15427.28|9
1724347340000|2024-08-22 17:22:20|15507.92|15427.92|15507.57|15427.57|15508.5|15428.5|15507.57|15427.57|9
1724347350000|2024-08-22 17:22:30|15507.13|15427.13|15504.49|15424.49|15507.13|15427.13|15504.49|15424.49|10
1724347360000|2024-08-22 17:22:40|15504.72|15424.72|15504.23|15424.23|15505.14|15425.14|15504.23|15424.23|10
1724347370000|2024-08-22 17:22:50|15504.22|15424.22|15503.19|15423.19|15504.22|15424.22|15503.1|15423.1|10
1724347380000|2024-08-22 17:23:00|15502.99|15422.99|15501.66|15421.66|15503.02|15423.02|15501.66|15421.66|10
1724347390000|2024-08-22 17:23:10|15501.65|15421.65|15500.33|15420.33|15501.84|15421.84|15500.33|15420.33|10
1724347400000|2024-08-22 17:23:20|15499.88|15419.88|15498.68|15418.68|15499.88|15419.88|15498.68|15418.68|9
1724347410000|2024-08-22 17:23:30|15490.38|15410.38|15487.53|15407.53|15490.38|15410.38|15487.27|15407.27|10
1724347420000|2024-08-22 17:23:40|15487.01|15407.01|15486.76|15406.76|15487.9|15407.9|15486.62|15406.62|9
1724347430000|2024-08-22 17:23:50|15488.29|15408.29|15486.3|15406.3|15488.29|15408.29|15486.29|15406.29|10
1724347440000|2024-08-22 17:24:00|15486.2|15406.2|15485.26|15405.26|15486.44|15406.44|15484.86|15404.86|9
1724347450000|2024-08-22 17:24:10|15485.5|15405.5|15487.19|15407.19|15487.21|15407.21|15485.5|15405.5|10
1724347460000|2024-08-22 17:24:20|15487.98|15407.98|15488.07|15408.07|15488.33|15408.33|15487.74|15407.74|8
1724347470000|2024-08-22 17:24:30|15488.42|15408.42|15486.24|15406.24|15489.02|15409.02|15486.24|15406.24|10
1724347480000|2024-08-22 17:24:40|15486.09|15406.09|15483.24|15403.24|15486.09|15406.09|15483.24|15403.24|10
1724347490000|2024-08-22 17:24:50|15483.22|15403.22|15481.49|15401.49|15483.22|15403.22|15481.49|15401.49|10
1724347500000|2024-08-22 17:25:00|15480.9|15400.9|15480.23|15400.23|15480.9|15400.9|15479.98|15399.98|9
1724347510000|2024-08-22 17:25:10|15480.27|15400.27|15480.61|15400.61|15480.84|15400.84|15480.27|15400.27|10
1724347520000|2024-08-22 17:25:20|15480.78|15400.78|15479.32|15399.32|15480.78|15400.78|15479.32|15399.32|9
1724347530000|2024-08-22 17:25:30|15479.2|15399.2|15479.75|15399.75|15479.76|15399.76|15479.2|15399.2|10
1724347540000|2024-08-22 17:25:40|15479.91|15399.91|15479.17|15399.17|15480.09|15400.09|15479.17|15399.17|9
1724347550000|2024-08-22 17:25:50|15479.12|15399.12|15479.32|15399.32|15479.32|15399.32|15478.93|15398.93|10
1724347560000|2024-08-22 17:26:00|15479.76|15399.76|15480.08|15400.08|15480.3|15400.3|15479.54|15399.54|10
1724347570000|2024-08-22 17:26:10|15480.2|15400.2|15481.38|15401.38|15481.93|15401.93|15480.2|15400.2|10
1724347580000|2024-08-22 17:26:20|15481.39|15401.39|15478.52|15398.52|15481.59|15401.59|15478.52|15398.52|9
1724347590000|2024-08-22 17:26:30|15478.24|15398.24|15475.19|15395.19|15478.24|15398.24|15475.06|15395.06|10
1724347600000|2024-08-22 17:26:40|15475.2|15395.2|15475.52|15395.52|15475.62|15395.62|15475.11|15395.11|8
1724347610000|2024-08-22 17:26:50|15475.58|15395.58|15477.27|15397.27|15477.27|15397.27|15475.38|15395.38|10
1724347620000|2024-08-22 17:27:00|15477.4|15397.4|15475.76|15395.76|15478.7|15398.7|15475.76|15395.76|10
1724347630000|2024-08-22 17:27:10|15475.58|15395.58|15476.27|15396.27|15476.31|15396.31|15474.41|15394.41|10
1724347640000|2024-08-22 17:27:20|15476.24|15396.24|15478.21|15398.21|15478.21|15398.21|15476.24|15396.24|8
1724347650000|2024-08-22 17:27:30|15477.89|15397.89|15478.19|15398.19|15478.76|15398.76|15477.6|15397.6|10
1724347660000|2024-08-22 17:27:40|15478.51|15398.51|15492.51|15412.51|15492.51|15412.51|15478.51|15398.51|10
1724347670000|2024-08-22 17:27:50|15492.61|15412.61|15492.95|15412.95|15493.34|15413.34|15492.61|15412.61|8
1724347680000|2024-08-22 17:28:00|15493.06|15413.06|15493.73|15413.73|15493.73|15413.73|15493.06|15413.06|10
1724347690000|2024-08-22 17:28:10|15493.83|15413.83|15494.42|15414.42|15494.42|15414.42|15493.68|15413.68|8
1724347700000|2024-08-22 17:28:20|15495.08|15415.08|15487.19|15407.19|15496.16|15416.16|15486.33|15406.33|10
1724347710000|2024-08-22 17:28:30|15487.21|15407.21|15487.31|15407.31|15487.43|15407.43|15487.17|15407.17|9
1724347720000|2024-08-22 17:28:40|15487.34|15407.34|15487.85|15407.85|15488.2|15408.2|15487.2|15407.2|10
1724347730000|2024-08-22 17:28:50|15488.04|15408.04|15488.83|15408.83|15489.03|15409.03|15487.99|15407.99|10
1724347740000|2024-08-22 17:29:00|15488.87|15408.87|15489.04|15409.04|15489.04|15409.04|15488.28|15408.28|10
1724347750000|2024-08-22 17:29:10|15488.97|15408.97|15488.42|15408.42|15488.97|15408.97|15488.37|15408.37|10
1724347760000|2024-08-22 17:29:20|15488.26|15408.26|15488.71|15408.71|15488.71|15408.71|15488.2|15408.2|9
1724347770000|2024-08-22 17:29:30|15488.25|15408.25|15486.7|15406.7|15489.65|15409.65|15486.7|15406.7|10
1724347780000|2024-08-22 17:29:40|15486.68|15406.68|15486.42|15406.42|15486.68|15406.68|15486.35|15406.35|9
1724347790000|2024-08-22 17:29:50|15486.47|15406.47|15485.38|15405.38|15486.47|15406.47|15485.38|15405.38|10
1724347800000|2024-08-22 17:30:00|15485.23|15405.23|15485.15|15405.15|15486.08|15406.08|15485.06|15405.06|10
1724347810000|2024-08-22 17:30:10|15485.51|15405.51|15486.35|15406.35|15486.35|15406.35|15485.51|15405.51|8
1724347820000|2024-08-22 17:30:20|15486.4|15406.4|15486.75|15406.75|15486.75|15406.75|15486.31|15406.31|10
1724347830000|2024-08-22 17:30:30|15486.73|15406.73|15487.36|15407.36|15487.39|15407.39|15486.73|15406.73|10
1724347840000|2024-08-22 17:30:40|15487.16|15407.16|15486.47|15406.47|15487.16|15407.16|15486.43|15406.43|9
1724347850000|2024-08-22 17:30:50|15486.57|15406.57|15486.56|15406.56|15486.76|15406.76|15486.46|15406.46|8
1724347860000|2024-08-22 17:31:00|15486.46|15406.46|15486.32|15406.32|15486.49|15406.49|15485.94|15405.94|9
1724347870000|2024-08-22 17:31:10|15486.38|15406.38|15484.43|15404.43|15486.45|15406.45|15484.43|15404.43|8
1724347880000|2024-08-22 17:31:20|15484.05|15404.05|15480.26|15400.26|15484.05|15404.05|15480.26|15400.26|10
1724347890000|2024-08-22 17:31:30|15479.6|15399.6|15475.34|15395.34|15479.6|15399.6|15475.34|15395.34|10
1724347900000|2024-08-22 17:31:40|15475.39|15395.39|15470.73|15390.73|15475.51|15395.51|15470.73|15390.73|10
1724347910000|2024-08-22 17:31:50|15470.53|15390.53|15457.38|15377.38|15470.53|15390.53|15457.38|15377.38|10
1724347920000|2024-08-22 17:32:00|15455.54|15375.54|15454.05|15374.05|15455.77|15375.77|15454.05|15374.05|10
1724347930000|2024-08-22 17:32:10|15454.14|15374.14|15453.5|15373.5|15454.47|15374.47|15453.46|15373.46|10
1724347940000|2024-08-22 17:32:20|15453.32|15373.32|15453.21|15373.21|15453.59|15373.59|15452.54|15372.54|10
1724347950000|2024-08-22 17:32:30|15452.7|15372.7|15453.77|15373.77|15453.77|15373.77|15452.58|15372.58|10
1724347960000|2024-08-22 17:32:40|15453.78|15373.78|15454.25|15374.25|15454.25|15374.25|15453.78|15373.78|10
1724347970000|2024-08-22 17:32:50|15454.79|15374.79|15455.13|15375.13|15455.13|15375.13|15453.42|15373.42|9
1724347980000|2024-08-22 17:33:00|15455.7|15375.7|15458.02|15378.02|15458.02|15378.02|15455.69|15375.69|10
1724347990000|2024-08-22 17:33:10|15457.91|15377.91|15458.75|15378.75|15458.75|15378.75|15457.54|15377.54|10
1724348000000|2024-08-22 17:33:20|15458.55|15378.55|15456.69|15376.69|15458.55|15378.55|15456.69|15376.69|9
1724348010000|2024-08-22 17:33:30|15456.42|15376.42|15454.81|15374.81|15456.66|15376.66|15454.81|15374.81|9
1724348020000|2024-08-22 17:33:40|15455.16|15375.16|15455.64|15375.64|15457.61|15377.61|15455.16|15375.16|10
1724348030000|2024-08-22 17:33:50|15455.21|15375.21|15455.26|15375.26|15455.26|15375.26|15454.94|15374.94|9
1724348040000|2024-08-22 17:34:00|15455.27|15375.27|15456.69|15376.69|15456.69|15376.69|15455.27|15375.27|10
1724348050000|2024-08-22 17:34:10|15456.48|15376.48|15458.81|15378.81|15458.81|15378.81|15456.48|15376.48|9
1724348060000|2024-08-22 17:34:20|15459.29|15379.29|15456.47|15376.47|15459.34|15379.34|15456.47|15376.47|10
1724348070000|2024-08-22 17:34:30|15456.41|15376.41|15456.58|15376.58|15456.65|15376.65|15456.13|15376.13|10
1724348080000|2024-08-22 17:34:40|15456.47|15376.47|15455.57|15375.57|15456.6|15376.6|15455.57|15375.57|10
1724348090000|2024-08-22 17:34:50|15455.75|15375.75|15452.83|15372.83|15455.75|15375.75|15452.83|15372.83|10
1724348100000|2024-08-22 17:35:00|15452.93|15372.93|15453.63|15373.63|15453.63|15373.63|15452.88|15372.88|10
1724348110000|2024-08-22 17:35:10|15453.59|15373.59|15451.15|15371.15|15453.59|15373.59|15450.81|15370.81|10
1724348120000|2024-08-22 17:35:20|15451.14|15371.14|15452|15372|15452.09|15372.09|15450.63|15370.63|9
1724348130000|2024-08-22 17:35:30|15452.23|15372.23|15452.16|15372.16|15452.41|15372.41|15452.15|15372.15|8
1724348140000|2024-08-22 17:35:40|15451.84|15371.84|15453.06|15373.06|15453.09|15373.09|15451.84|15371.84|9
1724348150000|2024-08-22 17:35:50|15452.87|15372.87|15450.3|15370.3|15452.87|15372.87|15450.3|15370.3|10
1724348160000|2024-08-22 17:36:00|15450.19|15370.19|15449.84|15369.84|15450.53|15370.53|15449.84|15369.84|10
1724348170000|2024-08-22 17:36:10|15449.79|15369.79|15449.69|15369.69|15450.8|15370.8|15448.75|15368.75|10
1724348180000|2024-08-22 17:36:20|15450.36|15370.36|15450.24|15370.24|15451.24|15371.24|15450.24|15370.24|9
1724348190000|2024-08-22 17:36:30|15450.12|15370.12|15450.02|15370.02|15450.12|15370.12|15449.6|15369.6|9
1724348200000|2024-08-22 17:36:40|15450.16|15370.16|15450.31|15370.31|15450.42|15370.42|15448.31|15368.31|9
1724348210000|2024-08-22 17:36:50|15450.89|15370.89|15452.22|15372.22|15452.22|15372.22|15450.89|15370.89|9
1724348220000|2024-08-22 17:37:00|15452.73|15372.73|15453.4|15373.4|15454.19|15374.19|15452.63|15372.63|10
1724348230000|2024-08-22 17:37:10|15453.53|15373.53|15454.05|15374.05|15454.22|15374.22|15453.49|15373.49|10
1724348240000|2024-08-22 17:37:20|15454.5|15374.5|15455.86|15375.86|15456.19|15376.19|15454.5|15374.5|10
1724348250000|2024-08-22 17:37:30|15456.48|15376.48|15456.69|15376.69|15456.74|15376.74|15456.2|15376.2|10
1724348260000|2024-08-22 17:37:40|15457.28|15377.28|15457.64|15377.64|15458.6|15378.6|15457.28|15377.28|10
1724348270000|2024-08-22 17:37:50|15457.5|15377.5|15457.48|15377.48|15457.5|15377.5|15457.16|15377.16|10
1724348280000|2024-08-22 17:38:00|15457.38|15377.38|15457.13|15377.13|15457.38|15377.38|15456.75|15376.75|9
1724348290000|2024-08-22 17:38:10|15457.35|15377.35|15457.44|15377.44|15457.49|15377.49|15456.79|15376.79|10
1724348300000|2024-08-22 17:38:20|15457.51|15377.51|15457.06|15377.06|15457.6|15377.6|15456.96|15376.96|10
1724348310000|2024-08-22 17:38:30|15457.05|15377.05|15456.95|15376.95|15457.52|15377.52|15456.57|15376.57|10
1724348320000|2024-08-22 17:38:40|15456.94|15376.94|15457.51|15377.51|15457.51|15377.51|15456.94|15376.94|8
1724348330000|2024-08-22 17:38:50|15457.46|15377.46|15458.19|15378.19|15458.3|15378.3|15457.23|15377.23|10
1724348340000|2024-08-22 17:39:00|15458.11|15378.11|15457.59|15377.59|15458.12|15378.12|15457.53|15377.53|10
1724348350000|2024-08-22 17:39:10|15457.64|15377.64|15459.49|15379.49|15459.49|15379.49|15457.28|15377.28|8
1724348360000|2024-08-22 17:39:20|15460.05|15380.05|15462.97|15382.97|15463.24|15383.24|15460.05|15380.05|9
1724348370000|2024-08-22 17:39:30|15462.99|15382.99|15463.47|15383.47|15463.47|15383.47|15462.99|15382.99|10
1724348380000|2024-08-22 17:39:40|15463.48|15383.48|15466.34|15386.34|15466.34|15386.34|15463.48|15383.48|9
1724348390000|2024-08-22 17:39:50|15466.43|15386.43|15465.88|15385.88|15466.43|15386.43|15465.88|15385.88|9
1724348400000|2024-08-22 17:40:00|15465.79|15385.79|15466.26|15386.26|15466.26|15386.26|15465.73|15385.73|9
1724348410000|2024-08-22 17:40:10|15465.82|15385.82|15464|15384|15465.82|15385.82|15464|15384|10
1724348420000|2024-08-22 17:40:20|15464.1|15384.1|15462.92|15382.92|15464.29|15384.29|15462.89|15382.89|10
1724348430000|2024-08-22 17:40:30|15462.89|15382.89|15464.16|15384.16|15464.16|15384.16|15462.89|15382.89|10
1724348440000|2024-08-22 17:40:40|15464.18|15384.18|15463.75|15383.75|15464.18|15384.18|15463.75|15383.75|10
1724348450000|2024-08-22 17:40:50|15463.58|15383.58|15463.67|15383.67|15463.74|15383.74|15463.38|15383.38|10
1724348460000|2024-08-22 17:41:00|15463.68|15383.68|15463.93|15383.93|15463.96|15383.96|15463.46|15383.46|10
1724348470000|2024-08-22 17:41:10|15463.78|15383.78|15464.75|15384.75|15464.79|15384.79|15463.78|15383.78|10
1724348480000|2024-08-22 17:41:20|15465.1|15385.1|15465.7|15385.7|15465.94|15385.94|15465.09|15385.09|9
1724348490000|2024-08-22 17:41:30|15465.41|15385.41|15463.99|15383.99|15465.41|15385.41|15463.99|15383.99|10
1724348500000|2024-08-22 17:41:40|15464.24|15384.24|15463.85|15383.85|15464.56|15384.56|15463.85|15383.85|10
1724348510000|2024-08-22 17:41:50|15463.72|15383.72|15464.23|15384.23|15464.61|15384.61|15463.72|15383.72|10
1724348520000|2024-08-22 17:42:00|15464.1|15384.1|15463.99|15383.99|15465.12|15385.12|15463.93|15383.93|10
1724348530000|2024-08-22 17:42:10|15463.82|15383.82|15463.78|15383.78|15463.82|15383.82|15463.11|15383.11|8
1724348540000|2024-08-22 17:42:20|15463.97|15383.97|15462.85|15382.85|15464.27|15384.27|15461.84|15381.84|9
1724348550000|2024-08-22 17:42:30|15462.68|15382.68|15462.32|15382.32|15462.69|15382.69|15461.65|15381.65|10
1724348560000|2024-08-22 17:42:40|15461.98|15381.98|15462.57|15382.57|15462.57|15382.57|15461.59|15381.59|9
1724348570000|2024-08-22 17:42:50|15462.76|15382.76|15462.59|15382.59|15463.08|15383.08|15462.59|15382.59|9
1724348580000|2024-08-22 17:43:00|15462.6|15382.6|15460.13|15380.13|15462.6|15382.6|15460.04|15380.04|9
1724348590000|2024-08-22 17:43:10|15460.1|15380.1|15461.4|15381.4|15461.88|15381.88|15460.1|15380.1|10
1724348600000|2024-08-22 17:43:20|15461.75|15381.75|15462.28|15382.28|15462.92|15382.92|15461.75|15381.75|10
1724348610000|2024-08-22 17:43:30|15462.23|15382.23|15460.78|15380.78|15462.37|15382.37|15460.78|15380.78|9
1724348620000|2024-08-22 17:43:40|15460.82|15380.82|15461.02|15381.02|15461.28|15381.28|15460.82|15380.82|9
1724348630000|2024-08-22 17:43:50|15461.06|15381.06|15460.41|15380.41|15461.06|15381.06|15460.41|15380.41|9
1724348640000|2024-08-22 17:44:00|15460.28|15380.28|15461.25|15381.25|15461.25|15381.25|15460.28|15380.28|9
1724348650000|2024-08-22 17:44:10|15461.34|15381.34|15461.68|15381.68|15461.87|15381.87|15461.32|15381.32|9
1724348660000|2024-08-22 17:44:20|15461.69|15381.69|15461.43|15381.43|15462.1|15382.1|15461.43|15381.43|9
1724348670000|2024-08-22 17:44:30|15461.54|15381.54|15461.92|15381.92|15462.12|15382.12|15461.54|15381.54|10
1724348680000|2024-08-22 17:44:40|15461.98|15381.98|15461.57|15381.57|15461.98|15381.98|15460.63|15380.63|9
1724348690000|2024-08-22 17:44:50|15461.48|15381.48|15458.09|15378.09|15461.53|15381.53|15458.09|15378.09|10
1724348700000|2024-08-22 17:45:00|15457.63|15377.63|15457.08|15377.08|15457.63|15377.63|15457.08|15377.08|9
1724348710000|2024-08-22 17:45:10|15456.96|15376.96|15454.79|15374.79|15456.96|15376.96|15454.79|15374.79|9
1724348720000|2024-08-22 17:45:20|15454.27|15374.27|15451.51|15371.51|15454.27|15374.27|15451.51|15371.51|10
1724348730000|2024-08-22 17:45:30|15451.4|15371.4|15452.04|15372.04|15452.04|15372.04|15451.4|15371.4|10
1724348740000|2024-08-22 17:45:40|15451.98|15371.98|15451.7|15371.7|15452.14|15372.14|15451.65|15371.65|9
1724348750000|2024-08-22 17:45:50|15452.2|15372.2|15452.99|15372.99|15453.45|15373.45|15452.2|15372.2|10
1724348760000|2024-08-22 17:46:00|15452.86|15372.86|15453.42|15373.42|15453.42|15373.42|15452.75|15372.75|7
1724348770000|2024-08-22 17:46:10|15452.91|15372.91|15454.14|15374.14|15454.14|15374.14|15452.28|15372.28|10
1724348780000|2024-08-22 17:46:20|15454.12|15374.12|15455.74|15375.74|15456|15376|15454.12|15374.12|10
1724348790000|2024-08-22 17:46:30|15455.99|15375.99|15454.77|15374.77|15456.03|15376.03|15454.67|15374.67|10
1724348800000|2024-08-22 17:46:40|15454.76|15374.76|15454.81|15374.81|15454.81|15374.81|15454.24|15374.24|9
1724348810000|2024-08-22 17:46:50|15454.82|15374.82|15456.61|15376.61|15456.61|15376.61|15454.82|15374.82|10
1724348820000|2024-08-22 17:47:00|15456.62|15376.62|15455.84|15375.84|15456.79|15376.79|15455.28|15375.28|10
1724348830000|2024-08-22 17:47:10|15455.82|15375.82|15456.63|15376.63|15458.34|15378.34|15455.72|15375.72|10
1724348840000|2024-08-22 17:47:20|15456.59|15376.59|15458|15378|15458|15378|15456.57|15376.57|10
1724348850000|2024-08-22 17:47:30|15458.03|15378.03|15457.9|15377.9|15458.25|15378.25|15456.58|15376.58|9
1724348860000|2024-08-22 17:47:40|15457.94|15377.94|15459.01|15379.01|15459.01|15379.01|15457.94|15377.94|9
1724348870000|2024-08-22 17:47:50|15459.09|15379.09|15459.32|15379.32|15459.32|15379.32|15459.09|15379.09|7
1724348880000|2024-08-22 17:48:00|15459.26|15379.26|15461.84|15381.84|15461.84|15381.84|15459.22|15379.22|10
1724348890000|2024-08-22 17:48:10|15461.9|15381.9|15461.61|15381.61|15462.28|15382.28|15461.61|15381.61|10
1724348900000|2024-08-22 17:48:20|15461.6|15381.6|15461.04|15381.04|15461.61|15381.61|15460.38|15380.38|10
1724348910000|2024-08-22 17:48:30|15460.88|15380.88|15457.95|15377.95|15460.89|15380.89|15457.95|15377.95|9
1724348920000|2024-08-22 17:48:40|15457.71|15377.71|15457.31|15377.31|15457.72|15377.72|15457.31|15377.31|10
1724348930000|2024-08-22 17:48:50|15457.4|15377.4|15456.07|15376.07|15457.4|15377.4|15456.07|15376.07|9
1724348940000|2024-08-22 17:49:00|15456.38|15376.38|15456.56|15376.56|15461.52|15381.52|15456.23|15376.23|10
1724348950000|2024-08-22 17:49:10|15456.42|15376.42|15453.97|15373.97|15456.42|15376.42|15453.97|15373.97|9
1724348960000|2024-08-22 17:49:20|15453.61|15373.61|15452.63|15372.63|15453.89|15373.89|15452.63|15372.63|10
1724348970000|2024-08-22 17:49:30|15452.4|15372.4|15452.98|15372.98|15452.98|15372.98|15451.89|15371.89|10
1724348980000|2024-08-22 17:49:40|15452.9|15372.9|15449.11|15369.11|15452.9|15372.9|15449.11|15369.11|10
1724348990000|2024-08-22 17:49:50|15448.85|15368.85|15448.21|15368.21|15449.63|15369.63|15447.85|15367.85|8
1724349000000|2024-08-22 17:50:00|15448.07|15368.07|15446.15|15366.15|15448.07|15368.07|15446.15|15366.15|10
1724349010000|2024-08-22 17:50:10|15446.2|15366.2|15446.96|15366.96|15447.24|15367.24|15446.2|15366.2|9
1724349020000|2024-08-22 17:50:20|15447.66|15367.66|15450.94|15370.94|15450.94|15370.94|15447.66|15367.66|9
1724349030000|2024-08-22 17:50:30|15451.31|15371.31|15451.28|15371.28|15452.49|15372.49|15451.28|15371.28|10
1724349040000|2024-08-22 17:50:40|15451.3|15371.3|15452.52|15372.52|15452.56|15372.56|15450.83|15370.83|9
1724349050000|2024-08-22 17:50:50|15452.54|15372.54|15449.23|15369.23|15452.82|15372.82|15449.23|15369.23|10
1724349060000|2024-08-22 17:51:00|15449.22|15369.22|15448.53|15368.53|15449.33|15369.33|15448.53|15368.53|7
1724349070000|2024-08-22 17:51:10|15448.35|15368.35|15451.04|15371.04|15451.16|15371.16|15448.35|15368.35|9
1724349080000|2024-08-22 17:51:20|15451.05|15371.05|15448.49|15368.49|15451.05|15371.05|15448.49|15368.49|8
1724349090000|2024-08-22 17:51:30|15448.38|15368.38|15448.64|15368.64|15448.66|15368.66|15448.23|15368.23|10
1724349100000|2024-08-22 17:51:40|15448.66|15368.66|15450.21|15370.21|15450.21|15370.21|15448.66|15368.66|10
1724349110000|2024-08-22 17:51:50|15450.32|15370.32|15450.92|15370.92|15451.16|15371.16|15450.32|15370.32|9
1724349120000|2024-08-22 17:52:00|15450.94|15370.94|15452.2|15372.2|15452.2|15372.2|15450.94|15370.94|10
1724349130000|2024-08-22 17:52:10|15451.89|15371.89|15450.6|15370.6|15451.89|15371.89|15450.6|15370.6|10
1724349140000|2024-08-22 17:52:20|15450.41|15370.41|15449.99|15369.99|15451.15|15371.15|15449.97|15369.97|9
1724349150000|2024-08-22 17:52:30|15450.3|15370.3|15445.89|15365.89|15450.86|15370.86|15445.42|15365.42|10
1724349160000|2024-08-22 17:52:40|15445.95|15365.95|15446.48|15366.48|15446.48|15366.48|15445.95|15365.95|10
1724349170000|2024-08-22 17:52:50|15446.24|15366.24|15453.3|15373.3|15453.3|15373.3|15446.14|15366.14|9
1724349180000|2024-08-22 17:53:00|15453.4|15373.4|15452.9|15372.9|15453.47|15373.47|15452.77|15372.77|10
1724349190000|2024-08-22 17:53:10|15452.97|15372.97|15452.11|15372.11|15453.32|15373.32|15450.99|15370.99|10
1724349200000|2024-08-22 17:53:20|15452.21|15372.21|15450.58|15370.58|15452.22|15372.22|15450.58|15370.58|9
1724349210000|2024-08-22 17:53:30|15449.79|15369.79|15448.87|15368.87|15449.79|15369.79|15448.87|15368.87|10
1724349220000|2024-08-22 17:53:40|15448.8|15368.8|15446.34|15366.34|15448.8|15368.8|15445.29|15365.29|10
1724349230000|2024-08-22 17:53:50|15445.93|15365.93|15443.13|15363.13|15445.93|15365.93|15442.97|15362.97|9
1724349240000|2024-08-22 17:54:00|15442.98|15362.98|15435.63|15355.63|15443.02|15363.02|15435.54|15355.54|9
1724349250000|2024-08-22 17:54:10|15434.85|15354.85|15432.48|15352.48|15434.85|15354.85|15432.48|15352.48|10
1724349260000|2024-08-22 17:54:20|15431.54|15351.54|15429.05|15349.05|15431.54|15351.54|15429.05|15349.05|10
1724349270000|2024-08-22 17:54:30|15429.01|15349.01|15426.69|15346.69|15429.01|15349.01|15426.69|15346.69|10
1724349280000|2024-08-22 17:54:40|15426.49|15346.49|15426.35|15346.35|15426.49|15346.49|15426.17|15346.17|10
1724349290000|2024-08-22 17:54:50|15426.3|15346.3|15425.58|15345.58|15426.3|15346.3|15425.58|15345.58|9
1724349300000|2024-08-22 17:55:00|15425.8|15345.8|15426.66|15346.66|15427.6|15347.6|15425.8|15345.8|10
1724349310000|2024-08-22 17:55:10|15425.18|15345.18|15422.33|15342.33|15425.18|15345.18|15422.33|15342.33|10
1724349320000|2024-08-22 17:55:20|15422.46|15342.46|15422.68|15342.68|15422.68|15342.68|15421.93|15341.93|8
1724349330000|2024-08-22 17:55:30|15423.07|15343.07|15426.25|15346.25|15426.25|15346.25|15421.16|15341.16|10
1724349340000|2024-08-22 17:55:40|15426.33|15346.33|15424.72|15344.72|15426.37|15346.37|15424.72|15344.72|10
1724349350000|2024-08-22 17:55:50|15425.29|15345.29|15426.8|15346.8|15426.8|15346.8|15425.29|15345.29|10
1724349360000|2024-08-22 17:56:00|15426.81|15346.81|15430.2|15350.2|15430.2|15350.2|15426.81|15346.81|10
1724349370000|2024-08-22 17:56:10|15430.25|15350.25|15429.89|15349.89|15430.71|15350.71|15429.66|15349.66|10
1724349380000|2024-08-22 17:56:20|15429.83|15349.83|15429.78|15349.78|15430.52|15350.52|15429.78|15349.78|9
1724349390000|2024-08-22 17:56:30|15429.73|15349.73|15429.33|15349.33|15430.44|15350.44|15428.98|15348.98|10
1724349400000|2024-08-22 17:56:40|15429.28|15349.28|15430|15350|15430.02|15350.02|15429.28|15349.28|10
1724349410000|2024-08-22 17:56:50|15429.95|15349.95|15428.21|15348.21|15429.95|15349.95|15428.21|15348.21|9
1724349420000|2024-08-22 17:57:00|15428.24|15348.24|15428.08|15348.08|15428.32|15348.32|15427.72|15347.72|10
1724349430000|2024-08-22 17:57:10|15428.07|15348.07|15428.32|15348.32|15429.08|15349.08|15428.07|15348.07|10
1724349440000|2024-08-22 17:57:20|15427.92|15347.92|15427.62|15347.62|15427.96|15347.96|15427.51|15347.51|10
1724349450000|2024-08-22 17:57:30|15427.63|15347.63|15425.51|15345.51|15427.63|15347.63|15425.51|15345.51|10
1724349460000|2024-08-22 17:57:40|15425.67|15345.67|15425.91|15345.91|15426.04|15346.04|15425.65|15345.65|10
1724349470000|2024-08-22 17:57:50|15426.19|15346.19|15429.45|15349.45|15429.45|15349.45|15426.19|15346.19|10
1724349480000|2024-08-22 17:58:00|15429.46|15349.46|15427.41|15347.41|15429.54|15349.54|15427.41|15347.41|10
1724349490000|2024-08-22 17:58:10|15427.1|15347.1|15426.02|15346.02|15427.23|15347.23|15426.02|15346.02|10
1724349500000|2024-08-22 17:58:20|15425.96|15345.96|15425.39|15345.39|15426.01|15346.01|15425.39|15345.39|10
1724349510000|2024-08-22 17:58:30|15425.31|15345.31|15425.84|15345.84|15425.84|15345.84|15425.31|15345.31|8
1724349520000|2024-08-22 17:58:40|15425.68|15345.68|15427.78|15347.78|15427.89|15347.89|15425.68|15345.68|9
1724349530000|2024-08-22 17:58:50|15427.52|15347.52|15426.93|15346.93|15427.52|15347.52|15426.9|15346.9|9
1724349540000|2024-08-22 17:59:00|15426.81|15346.81|15425.82|15345.82|15426.81|15346.81|15425.82|15345.82|10
1724349550000|2024-08-22 17:59:10|15425.81|15345.81|15426.73|15346.73|15426.73|15346.73|15425.81|15345.81|10
1724349560000|2024-08-22 17:59:20|15426.7|15346.7|15425.45|15345.45|15426.83|15346.83|15425.29|15345.29|10
1724349570000|2024-08-22 17:59:30|15425.38|15345.38|15423.86|15343.86|15425.58|15345.58|15423.85|15343.85|10
1724349580000|2024-08-22 17:59:40|15423.83|15343.83|15426.93|15346.93|15426.93|15346.93|15423.81|15343.81|10
1724349590000|2024-08-22 17:59:50|15426.9|15346.9|15428.25|15348.25|15428.38|15348.38|15426.9|15346.9|10
1724349600000|2024-08-22 18:00:00|15428.24|15348.24|15427.98|15347.98|15428.26|15348.26|15427.96|15347.96|10
1724349610000|2024-08-22 18:00:10|15428.27|15348.27|15427.66|15347.66|15429.52|15349.52|15427.66|15347.66|10
1724349620000|2024-08-22 18:00:20|15427.54|15347.54|15426.46|15346.46|15427.83|15347.83|15426.34|15346.34|10
1724349630000|2024-08-22 18:00:30|15426.65|15346.65|15427.64|15347.64|15427.64|15347.64|15425.73|15345.73|10
1724349640000|2024-08-22 18:00:40|15427.87|15347.87|15430.43|15350.43|15430.43|15350.43|15427.87|15347.87|10
1724349650000|2024-08-22 18:00:50|15430.68|15350.68|15426.68|15346.68|15431.18|15351.18|15426.68|15346.68|9
1724349660000|2024-08-22 18:01:00|15426.08|15346.08|15423.36|15343.36|15426.08|15346.08|15423.36|15343.36|10
1724349670000|2024-08-22 18:01:10|15423.43|15343.43|15421.72|15341.72|15423.85|15343.85|15421.72|15341.72|10
1724349680000|2024-08-22 18:01:20|15421.62|15341.62|15421.53|15341.53|15421.62|15341.62|15420.77|15340.77|10
1724349690000|2024-08-22 18:01:30|15421.73|15341.73|15422.38|15342.38|15422.38|15342.38|15421.73|15341.73|9
1724349700000|2024-08-22 18:01:40|15422.94|15342.94|15424.66|15344.66|15424.66|15344.66|15422.94|15342.94|10
1724349710000|2024-08-22 18:01:50|15424.75|15344.75|15427.12|15347.12|15427.12|15347.12|15424.75|15344.75|10
1724349720000|2024-08-22 18:02:00|15427.17|15347.17|15427.88|15347.88|15427.88|15347.88|15427.17|15347.17|8
1724349730000|2024-08-22 18:02:10|15428.1|15348.1|15432.8|15352.8|15433.34|15353.34|15428.1|15348.1|10
1724349740000|2024-08-22 18:02:20|15432.9|15352.9|15434.59|15354.59|15434.59|15354.59|15432.9|15352.9|10
1724349750000|2024-08-22 18:02:30|15433.29|15353.29|15433.38|15353.38|15433.38|15353.38|15431.76|15351.76|10
1724349760000|2024-08-22 18:02:40|15433.18|15353.18|15434.63|15354.63|15434.63|15354.63|15433.18|15353.18|10
1724349770000|2024-08-22 18:02:50|15434.58|15354.58|15433.54|15353.54|15434.79|15354.79|15433.21|15353.21|10
1724349780000|2024-08-22 18:03:00|15433.69|15353.69|15436.71|15356.71|15437.02|15357.02|15433.69|15353.69|10
1724349790000|2024-08-22 18:03:10|15437.06|15357.06|15446.18|15366.18|15446.18|15366.18|15437.06|15357.06|9
1724349800000|2024-08-22 18:03:20|15446.62|15366.62|15447.1|15367.1|15447.1|15367.1|15445.3|15365.3|10
1724349810000|2024-08-22 18:03:30|15447.48|15367.48|15446.17|15366.17|15447.82|15367.82|15446.17|15366.17|10
1724349820000|2024-08-22 18:03:40|15444.02|15364.02|15440.33|15360.33|15444.02|15364.02|15439.91|15359.91|10
1724349830000|2024-08-22 18:03:50|15440.52|15360.52|15439.86|15359.86|15441.01|15361.01|15439.38|15359.38|10
1724349840000|2024-08-22 18:04:00|15440.29|15360.29|15438.54|15358.54|15440.29|15360.29|15438.37|15358.37|10
1724349850000|2024-08-22 18:04:10|15438.55|15358.55|15437.39|15357.39|15438.55|15358.55|15437.39|15357.39|10
1724349860000|2024-08-22 18:04:20|15437.6|15357.6|15437.95|15357.95|15437.95|15357.95|15436.5|15356.5|9
1724349870000|2024-08-22 18:04:30|15438.45|15358.45|15439.98|15359.98|15440.04|15360.04|15438.32|15358.32|10
1724349880000|2024-08-22 18:04:40|15440.12|15360.12|15440.85|15360.85|15441.1|15361.1|15440.12|15360.12|10
1724349890000|2024-08-22 18:04:50|15440.96|15360.96|15440.23|15360.23|15441.13|15361.13|15439.98|15359.98|9
1724349900000|2024-08-22 18:05:00|15440.37|15360.37|15439.77|15359.77|15440.41|15360.41|15439.77|15359.77|10
1724349910000|2024-08-22 18:05:10|15440.22|15360.22|15440.27|15360.27|15440.67|15360.67|15439.98|15359.98|10
1724349920000|2024-08-22 18:05:20|15440.41|15360.41|15441.38|15361.38|15441.38|15361.38|15440.41|15360.41|10
1724349930000|2024-08-22 18:05:30|15441.44|15361.44|15443.79|15363.79|15443.79|15363.79|15441.44|15361.44|10
1724349940000|2024-08-22 18:05:40|15444.35|15364.35|15446.31|15366.31|15446.31|15366.31|15444.35|15364.35|10
1724349950000|2024-08-22 18:05:50|15446.9|15366.9|15452.75|15372.75|15452.81|15372.81|15446.88|15366.88|10
1724349960000|2024-08-22 18:06:00|15452.31|15372.31|15451.72|15371.72|15452.32|15372.32|15451.72|15371.72|8
1724349970000|2024-08-22 18:06:10|15451.25|15371.25|15450.81|15370.81|15451.25|15371.25|15450.37|15370.37|10
1724349980000|2024-08-22 18:06:20|15450.7|15370.7|15450.83|15370.83|15450.95|15370.95|15450.53|15370.53|9
1724349990000|2024-08-22 18:06:30|15450.52|15370.52|15450.7|15370.7|15450.7|15370.7|15450.3|15370.3|8
1724350000000|2024-08-22 18:06:40|15450.58|15370.58|15450.42|15370.42|15450.58|15370.58|15450.16|15370.16|9
1724350010000|2024-08-22 18:06:50|15450.38|15370.38|15452|15372|15452|15372|15450.37|15370.37|10
1724350020000|2024-08-22 18:07:00|15452.04|15372.04|15450.18|15370.18|15452.15|15372.15|15449.71|15369.71|10
1724350030000|2024-08-22 18:07:10|15450.01|15370.01|15447.9|15367.9|15450.01|15370.01|15447.9|15367.9|10
1724350040000|2024-08-22 18:07:20|15448.13|15368.13|15450.84|15370.84|15450.84|15370.84|15448.13|15368.13|10
1724350050000|2024-08-22 18:07:30|15450.76|15370.76|15448.26|15368.26|15450.76|15370.76|15448.26|15368.26|10
1724350060000|2024-08-22 18:07:40|15448.29|15368.29|15447.09|15367.09|15448.29|15368.29|15446.99|15366.99|10
1724350070000|2024-08-22 18:07:50|15447.25|15367.25|15445.76|15365.76|15447.53|15367.53|15445.55|15365.55|9
1724350080000|2024-08-22 18:08:00|15445.94|15365.94|15442.31|15362.31|15445.94|15365.94|15442.16|15362.16|9
1724350090000|2024-08-22 18:08:10|15442.67|15362.67|15443.58|15363.58|15443.58|15363.58|15442.67|15362.67|9
1724350100000|2024-08-22 18:08:20|15443.95|15363.95|15444.47|15364.47|15444.79|15364.79|15443.95|15363.95|9
1724350110000|2024-08-22 18:08:30|15444.38|15364.38|15446.11|15366.11|15446.11|15366.11|15444.38|15364.38|9
1724350120000|2024-08-22 18:08:40|15446.26|15366.26|15448.26|15368.26|15448.26|15368.26|15446.26|15366.26|7
1724350130000|2024-08-22 18:08:50|15448.34|15368.34|15455.21|15375.21|15455.21|15375.21|15448.22|15368.22|10
1724350140000|2024-08-22 18:09:00|15455.24|15375.24|15456.52|15376.52|15456.52|15376.52|15455.09|15375.09|9
1724350150000|2024-08-22 18:09:10|15457.07|15377.07|15459.48|15379.48|15459.62|15379.62|15457.07|15377.07|10
1724350160000|2024-08-22 18:09:20|15459.09|15379.09|15459.39|15379.39|15459.42|15379.42|15458.91|15378.91|10
1724350170000|2024-08-22 18:09:30|15459.45|15379.45|15459.52|15379.52|15459.65|15379.65|15459.39|15379.39|9
1724350180000|2024-08-22 18:09:40|15459.43|15379.43|15459.36|15379.36|15459.5|15379.5|15459.2|15379.2|10
1724350190000|2024-08-22 18:09:50|15459.4|15379.4|15462.09|15382.09|15462.09|15382.09|15459.38|15379.38|10
1724350200000|2024-08-22 18:10:00|15462.1|15382.1|15462.1|15382.1|15462.38|15382.38|15461.64|15381.64|10
1724350210000|2024-08-22 18:10:10|15461.78|15381.78|15461.66|15381.66|15462.04|15382.04|15461.52|15381.52|10
1724350220000|2024-08-22 18:10:20|15461.57|15381.57|15460.68|15380.68|15461.57|15381.57|15460.47|15380.47|9
1724350230000|2024-08-22 18:10:30|15460.26|15380.26|15462.03|15382.03|15462.25|15382.25|15459.53|15379.53|9
1724350240000|2024-08-22 18:10:40|15462.13|15382.13|15461.47|15381.47|15462.55|15382.55|15461.47|15381.47|10
1724350250000|2024-08-22 18:10:50|15461.39|15381.39|15460.12|15380.12|15461.39|15381.39|15459.73|15379.73|9
1724350260000|2024-08-22 18:11:00|15459.64|15379.64|15460.72|15380.72|15460.72|15380.72|15459.19|15379.19|10
1724350270000|2024-08-22 18:11:10|15460.84|15380.84|15460.07|15380.07|15461.01|15381.01|15459.83|15379.83|10
1724350280000|2024-08-22 18:11:20|15459.64|15379.64|15462.21|15382.21|15462.21|15382.21|15459.55|15379.55|9
1724350290000|2024-08-22 18:11:30|15462.41|15382.41|15461.97|15381.97|15462.54|15382.54|15461.65|15381.65|9
1724350300000|2024-08-22 18:11:40|15462.1|15382.1|15462.72|15382.72|15462.72|15382.72|15462.05|15382.05|10
1724350310000|2024-08-22 18:11:50|15462.69|15382.69|15464.74|15384.74|15464.74|15384.74|15462.68|15382.68|10
1724350320000|2024-08-22 18:12:00|15464.26|15384.26|15463.28|15383.28|15464.26|15384.26|15462.97|15382.97|10
1724350330000|2024-08-22 18:12:10|15463.2|15383.2|15463.62|15383.62|15463.62|15383.62|15463.04|15383.04|10
1724350340000|2024-08-22 18:12:20|15463.96|15383.96|15463.98|15383.98|15464.36|15384.36|15463.96|15383.96|10
1724350350000|2024-08-22 18:12:30|15464.31|15384.31|15466.67|15386.67|15466.67|15386.67|15464.31|15384.31|10
1724350360000|2024-08-22 18:12:40|15466.82|15386.82|15466.72|15386.72|15466.93|15386.93|15466.52|15386.52|9
1724350370000|2024-08-22 18:12:50|15465.83|15385.83|15465.64|15385.64|15465.83|15385.83|15464.44|15384.44|9
1724350380000|2024-08-22 18:13:00|15465.72|15385.72|15463.62|15383.62|15465.77|15385.77|15463.62|15383.62|10
1724350390000|2024-08-22 18:13:10|15463.31|15383.31|15462.5|15382.5|15463.31|15383.31|15462.2|15382.2|10
1724350400000|2024-08-22 18:13:20|15462.58|15382.58|15464.77|15384.77|15464.77|15384.77|15462.58|15382.58|10
1724350410000|2024-08-22 18:13:30|15464.95|15384.95|15465.56|15385.56|15465.65|15385.65|15464.86|15384.86|10
1724350420000|2024-08-22 18:13:40|15465.35|15385.35|15467.02|15387.02|15467.02|15387.02|15465.27|15385.27|10
1724350430000|2024-08-22 18:13:50|15466.95|15386.95|15463.98|15383.98|15466.95|15386.95|15463.98|15383.98|10
1724350440000|2024-08-22 18:14:00|15463.96|15383.96|15464.7|15384.7|15464.7|15384.7|15463.96|15383.96|10
1724350450000|2024-08-22 18:14:10|15464.42|15384.42|15466.3|15386.3|15466.3|15386.3|15464.42|15384.42|10
1724350460000|2024-08-22 18:14:20|15467.22|15387.22|15468.06|15388.06|15469.16|15389.16|15467.22|15387.22|10
1724350470000|2024-08-22 18:14:30|15468.93|15388.93|15468.46|15388.46|15469.49|15389.49|15468.33|15388.33|10
1724350480000|2024-08-22 18:14:40|15468.51|15388.51|15469.43|15389.43|15469.43|15389.43|15468.51|15388.51|9
1724350490000|2024-08-22 18:14:50|15469.93|15389.93|15471.26|15391.26|15471.37|15391.37|15469.93|15389.93|10
1724350500000|2024-08-22 18:15:00|15471.28|15391.28|15472.41|15392.41|15472.41|15392.41|15471.26|15391.26|10
1724350510000|2024-08-22 18:15:10|15472.63|15392.63|15475.64|15395.64|15475.64|15395.64|15472.63|15392.63|10
1724350520000|2024-08-22 18:15:20|15476.99|15396.99|15479.08|15399.08|15479.08|15399.08|15476.99|15396.99|10
1724350530000|2024-08-22 18:15:30|15479.43|15399.43|15479.64|15399.64|15480.21|15400.21|15479.28|15399.28|10
1724350540000|2024-08-22 18:15:40|15480.04|15400.04|15481.76|15401.76|15481.76|15401.76|15480.04|15400.04|10
1724350550000|2024-08-22 18:15:50|15481.54|15401.54|15483.43|15403.43|15483.53|15403.53|15481.45|15401.45|10
1724350560000|2024-08-22 18:16:00|15483.68|15403.68|15484.29|15404.29|15484.31|15404.31|15483.55|15403.55|10
1724350570000|2024-08-22 18:16:10|15485.06|15405.06|15486.07|15406.07|15486.07|15406.07|15485.02|15405.02|9
1724350580000|2024-08-22 18:16:20|15485.69|15405.69|15483.67|15403.67|15485.69|15405.69|15483.67|15403.67|10
1724350590000|2024-08-22 18:16:30|15483.4|15403.4|15484.41|15404.41|15484.45|15404.45|15483.38|15403.38|10
1724350600000|2024-08-22 18:16:40|15484.89|15404.89|15486.94|15406.94|15487.04|15407.04|15484.89|15404.89|10
1724350610000|2024-08-22 18:16:50|15486.9|15406.9|15487.52|15407.52|15487.58|15407.58|15486.66|15406.66|10
1724350620000|2024-08-22 18:17:00|15487.74|15407.74|15487.47|15407.47|15487.83|15407.83|15486.72|15406.72|9
1724350630000|2024-08-22 18:17:10|15487.51|15407.51|15487.11|15407.11|15487.63|15407.63|15487.11|15407.11|10
1724350640000|2024-08-22 18:17:20|15490.15|15410.15|15490.8|15410.8|15491.08|15411.08|15490.15|15410.15|10
1724350650000|2024-08-22 18:17:30|15491.04|15411.04|15491.57|15411.57|15491.57|15411.57|15489.73|15409.73|10
1724350660000|2024-08-22 18:17:40|15491.87|15411.87|15490.78|15410.78|15492.5|15412.5|15490.77|15410.77|10
1724350670000|2024-08-22 18:17:50|15490.8|15410.8|15488.61|15408.61|15490.85|15410.85|15488.61|15408.61|9
1724350680000|2024-08-22 18:18:00|15488.43|15408.43|15490.35|15410.35|15490.35|15410.35|15488.13|15408.13|10
1724350690000|2024-08-22 18:18:10|15490.23|15410.23|15489.97|15409.97|15490.37|15410.37|15489.97|15409.97|7
1724350700000|2024-08-22 18:18:20|15489.84|15409.84|15491.1|15411.1|15491.1|15411.1|15489.73|15409.73|10
1724350710000|2024-08-22 18:18:30|15491.08|15411.08|15491.67|15411.67|15491.67|15411.67|15491.05|15411.05|10
1724350720000|2024-08-22 18:18:40|15491.73|15411.73|15491.27|15411.27|15491.81|15411.81|15489.92|15409.92|10
1724350730000|2024-08-22 18:18:50|15492|15412|15491.78|15411.78|15492.49|15412.49|15491.78|15411.78|9
1724350740000|2024-08-22 18:19:00|15491.73|15411.73|15490.87|15410.87|15491.77|15411.77|15489.76|15409.76|10
1724350750000|2024-08-22 18:19:10|15490.72|15410.72|15490.73|15410.73|15490.73|15410.73|15490.2|15410.2|10
1724350760000|2024-08-22 18:19:20|15490.81|15410.81|15490.44|15410.44|15492.01|15412.01|15490.44|15410.44|10
1724350770000|2024-08-22 18:19:30|15490.22|15410.22|15490.95|15410.95|15490.95|15410.95|15489.78|15409.78|10
1724350780000|2024-08-22 18:19:40|15490.96|15410.96|15493.14|15413.14|15493.14|15413.14|15490.41|15410.41|10
1724350790000|2024-08-22 18:19:50|15493.27|15413.27|15494.15|15414.15|15494.72|15414.72|15493.27|15413.27|10
1724350800000|2024-08-22 18:20:00|15495.21|15415.21|15502.19|15422.19|15502.21|15422.21|15495.21|15415.21|10
1724350810000|2024-08-22 18:20:10|15501.81|15421.81|15510.23|15430.23|15510.23|15430.23|15501.25|15421.25|10
1724350820000|2024-08-22 18:20:20|15510.34|15430.34|15508.25|15428.25|15510.34|15430.34|15508.04|15428.04|10
1724350830000|2024-08-22 18:20:30|15508.35|15428.35|15509.1|15429.1|15509.1|15429.1|15508.17|15428.17|10
1724350840000|2024-08-22 18:20:40|15509.08|15429.08|15509.3|15429.3|15509.3|15429.3|15508.84|15428.84|10
1724350850000|2024-08-22 18:20:50|15509.21|15429.21|15510.89|15430.89|15511.03|15431.03|15509.2|15429.2|9
1724350860000|2024-08-22 18:21:00|15511.04|15431.04|15513.43|15433.43|15513.43|15433.43|15511.04|15431.04|10
1724350870000|2024-08-22 18:21:10|15513.55|15433.55|15513.56|15433.56|15513.85|15433.85|15513.25|15433.25|10
1724350880000|2024-08-22 18:21:20|15513.33|15433.33|15514.75|15434.75|15515.43|15435.43|15513.29|15433.29|10
1724350890000|2024-08-22 18:21:30|15514.88|15434.88|15514.99|15434.99|15515.14|15435.14|15514.88|15434.88|8
1724350900000|2024-08-22 18:21:40|15514.7|15434.7|15514.79|15434.79|15515.98|15435.98|15514.63|15434.63|9
1724350910000|2024-08-22 18:21:50|15514.63|15434.63|15516.09|15436.09|15516.09|15436.09|15513.84|15433.84|10
1724350920000|2024-08-22 18:22:00|15515.72|15435.72|15516.7|15436.7|15516.7|15436.7|15515.72|15435.72|10
1724350930000|2024-08-22 18:22:10|15516.81|15436.81|15516.91|15436.91|15517.56|15437.56|15516.81|15436.81|9
1724350940000|2024-08-22 18:22:20|15516.7|15436.7|15517.24|15437.24|15517.24|15437.24|15516.25|15436.25|10
1724350950000|2024-08-22 18:22:30|15517.23|15437.23|15517.44|15437.44|15517.55|15437.55|15517.11|15437.11|10
1724350960000|2024-08-22 18:22:40|15517.45|15437.45|15516.49|15436.49|15517.45|15437.45|15516.49|15436.49|9
1724350970000|2024-08-22 18:22:50|15515.02|15435.02|15515.1|15435.1|15515.3|15435.3|15513.95|15433.95|10
1724350980000|2024-08-22 18:23:00|15515.12|15435.12|15515.78|15435.78|15515.92|15435.92|15515.12|15435.12|10
1724350990000|2024-08-22 18:23:10|15515.97|15435.97|15514.88|15434.88|15516.1|15436.1|15514.88|15434.88|10
1724351000000|2024-08-22 18:23:20|15514.62|15434.62|15514.6|15434.6|15514.74|15434.74|15514.4|15434.4|9
1724351010000|2024-08-22 18:23:30|15514.53|15434.53|15514.74|15434.74|15514.87|15434.87|15514.34|15434.34|9
1724351020000|2024-08-22 18:23:40|15514.73|15434.73|15514.85|15434.85|15515.03|15435.03|15514.73|15434.73|10
1724351030000|2024-08-22 18:23:50|15513.91|15433.91|15512.63|15432.63|15513.91|15433.91|15512.24|15432.24|9
1724351040000|2024-08-22 18:24:00|15512.68|15432.68|15512.44|15432.44|15512.69|15432.69|15512.44|15432.44|9
1724351050000|2024-08-22 18:24:10|15511.82|15431.82|15511.34|15431.34|15511.82|15431.82|15511.34|15431.34|10
1724351060000|2024-08-22 18:24:20|15511.5|15431.5|15507.79|15427.79|15511.5|15431.5|15507.79|15427.79|10
1724351070000|2024-08-22 18:24:30|15507.82|15427.82|15506.46|15426.46|15507.82|15427.82|15506.39|15426.39|9
1724351080000|2024-08-22 18:24:40|15506.38|15426.38|15505.98|15425.98|15506.4|15426.4|15505.98|15425.98|10
1724351090000|2024-08-22 18:24:50|15505.82|15425.82|15506.11|15426.11|15506.42|15426.42|15505.73|15425.73|10
1724351100000|2024-08-22 18:25:00|15505.53|15425.53|15504.73|15424.73|15505.53|15425.53|15504.53|15424.53|9
1724351110000|2024-08-22 18:25:10|15504.64|15424.64|15503.79|15423.79|15504.7|15424.7|15503.79|15423.79|9
1724351120000|2024-08-22 18:25:20|15503.73|15423.73|15504.24|15424.24|15504.25|15424.25|15503.73|15423.73|9
1724351130000|2024-08-22 18:25:30|15503.85|15423.85|15502.85|15422.85|15503.95|15423.95|15502.85|15422.85|10
1724351140000|2024-08-22 18:25:40|15502.82|15422.82|15502.37|15422.37|15502.82|15422.82|15502.37|15422.37|10
1724351150000|2024-08-22 18:25:50|15502.32|15422.32|15501.42|15421.42|15502.58|15422.58|15501.42|15421.42|10
1724351160000|2024-08-22 18:26:00|15501.18|15421.18|15501.09|15421.09|15501.18|15421.18|15500.49|15420.49|10
1724351170000|2024-08-22 18:26:10|15501.27|15421.27|15501.78|15421.78|15501.78|15421.78|15501.1|15421.1|10
1724351180000|2024-08-22 18:26:20|15501.77|15421.77|15502.03|15422.03|15502.03|15422.03|15501.09|15421.09|10
1724351190000|2024-08-22 18:26:30|15501.96|15421.96|15502.95|15422.95|15503.63|15423.63|15501.96|15421.96|10
1724351200000|2024-08-22 18:26:40|15502.97|15422.97|15502.78|15422.78|15503.27|15423.27|15502.34|15422.34|10
1724351210000|2024-08-22 18:26:50|15502.85|15422.85|15504.02|15424.02|15504.23|15424.23|15502.85|15422.85|10
1724351220000|2024-08-22 18:27:00|15503.97|15423.97|15504.12|15424.12|15504.22|15424.22|15503.97|15423.97|9
1724351230000|2024-08-22 18:27:10|15504.3|15424.3|15506.18|15426.18|15506.18|15426.18|15504.3|15424.3|8
1724351240000|2024-08-22 18:27:20|15506.15|15426.15|15507.96|15427.96|15507.96|15427.96|15506.08|15426.08|8
1724351250000|2024-08-22 18:27:30|15507.88|15427.88|15506.87|15426.87|15507.95|15427.95|15506.86|15426.86|10
1724351260000|2024-08-22 18:27:40|15506.32|15426.32|15505.21|15425.21|15506.43|15426.43|15505.14|15425.14|8
1724351270000|2024-08-22 18:27:50|15504.95|15424.95|15505.59|15425.59|15505.61|15425.61|15504.95|15424.95|8
1724351280000|2024-08-22 18:28:00|15505.67|15425.67|15504.14|15424.14|15505.77|15425.77|15504.14|15424.14|10
1724351290000|2024-08-22 18:28:10|15503.84|15423.84|15503.84|15423.84|15503.85|15423.85|15503.56|15423.56|8
1724351300000|2024-08-22 18:28:20|15503.85|15423.85|15505.13|15425.13|15505.13|15425.13|15503.73|15423.73|10
1724351310000|2024-08-22 18:28:30|15506.08|15426.08|15505.2|15425.2|15506.98|15426.98|15505.2|15425.2|10
1724351320000|2024-08-22 18:28:40|15505.19|15425.19|15505.5|15425.5|15505.53|15425.53|15504.31|15424.31|10
1724351330000|2024-08-22 18:28:50|15505.46|15425.46|15504.63|15424.63|15505.46|15425.46|15504.63|15424.63|10
1724351340000|2024-08-22 18:29:00|15504.54|15424.54|15505.43|15425.43|15505.43|15425.43|15504.46|15424.46|10
1724351350000|2024-08-22 18:29:10|15505.54|15425.54|15505.16|15425.16|15505.62|15425.62|15504.37|15424.37|10
1724351360000|2024-08-22 18:29:20|15505.08|15425.08|15505.55|15425.55|15505.55|15425.55|15504.91|15424.91|9
1724351370000|2024-08-22 18:29:30|15505.65|15425.65|15507.81|15427.81|15507.81|15427.81|15505.65|15425.65|9
1724351380000|2024-08-22 18:29:40|15507.96|15427.96|15509.31|15429.31|15509.31|15429.31|15507.96|15427.96|10
1724351390000|2024-08-22 18:29:50|15509.3|15429.3|15510.58|15430.58|15510.68|15430.68|15509.07|15429.07|10
1724351400000|2024-08-22 18:30:00|15510.59|15430.59|15509.67|15429.67|15510.59|15430.59|15509.58|15429.58|10
1724351410000|2024-08-22 18:30:10|15509.55|15429.55|15509.28|15429.28|15509.59|15429.59|15509.03|15429.03|9
1724351420000|2024-08-22 18:30:20|15509.18|15429.18|15509.33|15429.33|15509.43|15429.43|15509.18|15429.18|8
1724351430000|2024-08-22 18:30:30|15509.3|15429.3|15508.32|15428.32|15509.36|15429.36|15508.32|15428.32|10
1724351440000|2024-08-22 18:30:40|15508.3|15428.3|15507.75|15427.75|15508.33|15428.33|15507.75|15427.75|10
1724351450000|2024-08-22 18:30:50|15507.74|15427.74|15510.07|15430.07|15510.07|15430.07|15507.72|15427.72|10
1724351460000|2024-08-22 18:31:00|15510.48|15430.48|15510.77|15430.77|15510.87|15430.87|15510.39|15430.39|10
1724351470000|2024-08-22 18:31:10|15510.72|15430.72|15512.04|15432.04|15512.04|15432.04|15510.72|15430.72|10
1724351480000|2024-08-22 18:31:20|15512.07|15432.07|15513.92|15433.92|15513.92|15433.92|15512.07|15432.07|9
1724351490000|2024-08-22 18:31:30|15514.41|15434.41|15512.28|15432.28|15514.41|15434.41|15512.28|15432.28|10
1724351500000|2024-08-22 18:31:40|15512.77|15432.77|15508.84|15428.84|15512.87|15432.87|15508.84|15428.84|10
1724351510000|2024-08-22 18:31:50|15509.03|15429.03|15508.22|15428.22|15509.03|15429.03|15508.21|15428.21|7
1724351520000|2024-08-22 18:32:00|15507.42|15427.42|15507.54|15427.54|15507.54|15427.54|15506.07|15426.07|10
1724351530000|2024-08-22 18:32:10|15507.4|15427.4|15506.59|15426.59|15507.4|15427.4|15506.29|15426.29|8
1724351540000|2024-08-22 18:32:20|15506.48|15426.48|15506.3|15426.3|15506.48|15426.48|15506.26|15426.26|10
1724351550000|2024-08-22 18:32:30|15506.37|15426.37|15508.14|15428.14|15508.14|15428.14|15506.37|15426.37|10
1724351560000|2024-08-22 18:32:40|15508.05|15428.05|15507.39|15427.39|15508.18|15428.18|15507.39|15427.39|10
1724351570000|2024-08-22 18:32:50|15507.49|15427.49|15507.32|15427.32|15507.49|15427.49|15507.11|15427.11|10
1724351580000|2024-08-22 18:33:00|15507.28|15427.28|15506.28|15426.28|15507.37|15427.37|15506.28|15426.28|9
1724351590000|2024-08-22 18:33:10|15505.65|15425.65|15505.65|15425.65|15505.68|15425.68|15505.29|15425.29|9
1724351600000|2024-08-22 18:33:20|15505.66|15425.66|15506.21|15426.21|15506.21|15426.21|15505.66|15425.66|9
1724351610000|2024-08-22 18:33:30|15506.25|15426.25|15508.74|15428.74|15508.74|15428.74|15506.25|15426.25|10
1724351620000|2024-08-22 18:33:40|15509.07|15429.07|15509.21|15429.21|15509.37|15429.37|15509.07|15429.07|9
1724351630000|2024-08-22 18:33:50|15509.26|15429.26|15512.12|15432.12|15512.22|15432.22|15509.26|15429.26|10
1724351640000|2024-08-22 18:34:00|15512.15|15432.15|15512.81|15432.81|15512.98|15432.98|15512.15|15432.15|10
1724351650000|2024-08-22 18:34:10|15512.91|15432.91|15512.59|15432.59|15513.29|15433.29|15512.47|15432.47|10
1724351660000|2024-08-22 18:34:20|15513.96|15433.96|15514.41|15434.41|15515.1|15435.1|15513.96|15433.96|10
1724351670000|2024-08-22 18:34:30|15514.53|15434.53|15517.34|15437.34|15517.34|15437.34|15514.29|15434.29|10
1724351680000|2024-08-22 18:34:40|15517.1|15437.1|15513.3|15433.3|15517.1|15437.1|15513.3|15433.3|10
1724351690000|2024-08-22 18:34:50|15513.27|15433.27|15513.21|15433.21|15513.27|15433.27|15513.1|15433.1|8
1724351700000|2024-08-22 18:35:00|15513.2|15433.2|15513.32|15433.32|15513.33|15433.33|15512.85|15432.85|10
1724351710000|2024-08-22 18:35:10|15513.42|15433.42|15513.2|15433.2|15513.81|15433.81|15513.2|15433.2|10
1724351720000|2024-08-22 18:35:20|15512.99|15432.99|15512.43|15432.43|15514.06|15434.06|15512.43|15432.43|10
1724351730000|2024-08-22 18:35:30|15512.18|15432.18|15511.75|15431.75|15512.18|15432.18|15511.62|15431.62|10
1724351740000|2024-08-22 18:35:40|15511.7|15431.7|15509.64|15429.64|15511.71|15431.71|15509.64|15429.64|9
1724351750000|2024-08-22 18:35:50|15509.44|15429.44|15508.38|15428.38|15509.44|15429.44|15508.38|15428.38|10
1724351760000|2024-08-22 18:36:00|15508.37|15428.37|15506.97|15426.97|15508.43|15428.43|15506.97|15426.97|9
1724351770000|2024-08-22 18:36:10|15506.95|15426.95|15508.28|15428.28|15508.28|15428.28|15506.95|15426.95|10
1724351780000|2024-08-22 18:36:20|15508.57|15428.57|15509.44|15429.44|15510.91|15430.91|15508.57|15428.57|10
1724351790000|2024-08-22 18:36:30|15509.18|15429.18|15509.35|15429.35|15509.65|15429.65|15508.95|15428.95|10
1724351800000|2024-08-22 18:36:40|15509.51|15429.51|15509.83|15429.83|15509.83|15429.83|15509.14|15429.14|10
1724351810000|2024-08-22 18:36:50|15509.71|15429.71|15510.47|15430.47|15510.47|15430.47|15509.5|15429.5|10
1724351820000|2024-08-22 18:37:00|15510.83|15430.83|15513.47|15433.47|15513.47|15433.47|15510.83|15430.83|10
1724351830000|2024-08-22 18:37:10|15513.88|15433.88|15515.6|15435.6|15515.74|15435.74|15513.88|15433.88|10
1724351840000|2024-08-22 18:37:20|15515.61|15435.61|15515.08|15435.08|15515.8|15435.8|15514.92|15434.92|10
1724351850000|2024-08-22 18:37:30|15515.01|15435.01|15514.95|15434.95|15515.17|15435.17|15514.79|15434.79|8
1724351860000|2024-08-22 18:37:40|15514.9|15434.9|15513.17|15433.17|15514.91|15434.91|15513.17|15433.17|10
1724351870000|2024-08-22 18:37:50|15513.12|15433.12|15513.18|15433.18|15513.49|15433.49|15512.92|15432.92|9
1724351880000|2024-08-22 18:38:00|15513.22|15433.22|15515.32|15435.32|15515.37|15435.37|15513.22|15433.22|10
1724351890000|2024-08-22 18:38:10|15515.25|15435.25|15515.49|15435.49|15515.63|15435.63|15514.94|15434.94|9
1724351900000|2024-08-22 18:38:20|15515.34|15435.34|15515.41|15435.41|15515.53|15435.53|15515.23|15435.23|10
1724351910000|2024-08-22 18:38:30|15515.45|15435.45|15515.05|15435.05|15515.49|15435.49|15515.05|15435.05|10
1724351920000|2024-08-22 18:38:40|15515|15435|15515.81|15435.81|15515.81|15435.81|15515|15435|9
1724351930000|2024-08-22 18:38:50|15515.95|15435.95|15514.66|15434.66|15515.95|15435.95|15513.95|15433.95|10
1724351940000|2024-08-22 18:39:00|15514.62|15434.62|15514.16|15434.16|15514.62|15434.62|15514.16|15434.16|8
1724351950000|2024-08-22 18:39:10|15514.29|15434.29|15515.22|15435.22|15515.22|15435.22|15514.29|15434.29|9
1724351960000|2024-08-22 18:39:20|15515.68|15435.68|15516.76|15436.76|15516.86|15436.86|15515.68|15435.68|10
1724351970000|2024-08-22 18:39:30|15516.43|15436.43|15516.18|15436.18|15516.47|15436.47|15516.09|15436.09|9
1724351980000|2024-08-22 18:39:40|15515.61|15435.61|15514.53|15434.53|15515.61|15435.61|15514.53|15434.53|10
1724351990000|2024-08-22 18:39:50|15514.46|15434.46|15514.32|15434.32|15514.61|15434.61|15514.2|15434.2|9
1724352000000|2024-08-22 18:40:00|15514.17|15434.17|15514.05|15434.05|15514.17|15434.17|15513.65|15433.65|10
1724352010000|2024-08-22 18:40:10|15514.03|15434.03|15514.32|15434.32|15514.5|15434.5|15513.79|15433.79|10
1724352020000|2024-08-22 18:40:20|15514.29|15434.29|15514.14|15434.14|15514.53|15434.53|15514.14|15434.14|10
1724352030000|2024-08-22 18:40:30|15514.11|15434.11|15512.74|15432.74|15514.11|15434.11|15512.68|15432.68|10
1724352040000|2024-08-22 18:40:40|15512.9|15432.9|15515.38|15435.38|15515.52|15435.52|15512.9|15432.9|10
1724352050000|2024-08-22 18:40:50|15515.72|15435.72|15516.65|15436.65|15516.65|15436.65|15515.72|15435.72|8
1724352060000|2024-08-22 18:41:00|15516.63|15436.63|15518.24|15438.24|15518.28|15438.28|15516.63|15436.63|10
1724352070000|2024-08-22 18:41:10|15518.19|15438.19|15519.12|15439.12|15519.12|15439.12|15518.19|15438.19|10
1724352080000|2024-08-22 18:41:20|15519.14|15439.14|15520.05|15440.05|15520.05|15440.05|15519.14|15439.14|9
1724352090000|2024-08-22 18:41:30|15520.16|15440.16|15521.11|15441.11|15521.11|15441.11|15520.09|15440.09|8
1724352100000|2024-08-22 18:41:40|15522.25|15442.25|15524.22|15444.22|15524.22|15444.22|15522.13|15442.13|10
1724352110000|2024-08-22 18:41:50|15524.59|15444.59|15525.57|15445.57|15525.57|15445.57|15524.59|15444.59|9
1724352120000|2024-08-22 18:42:00|15525.62|15445.62|15526|15446|15526|15446|15525.57|15445.57|10
1724352130000|2024-08-22 18:42:10|15525.83|15445.83|15526.5|15446.5|15526.5|15446.5|15525.83|15445.83|9
1724352140000|2024-08-22 18:42:20|15526.61|15446.61|15524.03|15444.03|15526.61|15446.61|15524.03|15444.03|10
1724352150000|2024-08-22 18:42:30|15524.25|15444.25|15529.14|15449.14|15529.14|15449.14|15524.25|15444.25|10
1724352160000|2024-08-22 18:42:40|15529.29|15449.29|15528.08|15448.08|15529.58|15449.58|15528.08|15448.08|10
1724352170000|2024-08-22 18:42:50|15528.12|15448.12|15528.41|15448.41|15528.59|15448.59|15528.12|15448.12|9
1724352180000|2024-08-22 18:43:00|15528.39|15448.39|15527.83|15447.83|15528.39|15448.39|15527.83|15447.83|8
1724352190000|2024-08-22 18:43:10|15527.84|15447.84|15527.02|15447.02|15527.84|15447.84|15527.02|15447.02|9
1724352200000|2024-08-22 18:43:20|15526.82|15446.82|15525.83|15445.83|15526.9|15446.9|15525.83|15445.83|10
1724352210000|2024-08-22 18:43:30|15525.67|15445.67|15523.34|15443.34|15526.02|15446.02|15523.11|15443.11|10
1724352220000|2024-08-22 18:43:40|15523.32|15443.32|15523.45|15443.45|15523.45|15443.45|15523.1|15443.1|7
1724352230000|2024-08-22 18:43:50|15523.43|15443.43|15522.86|15442.86|15523.73|15443.73|15522.86|15442.86|8
1724352240000|2024-08-22 18:44:00|15523.26|15443.26|15533.72|15453.72|15533.77|15453.77|15522.74|15442.74|10
1724352250000|2024-08-22 18:44:10|15533.67|15453.67|15534.69|15454.69|15534.91|15454.91|15533.25|15453.25|9
1724352260000|2024-08-22 18:44:20|15534.77|15454.77|15532.18|15452.18|15534.84|15454.84|15532.18|15452.18|10
1724352270000|2024-08-22 18:44:30|15531.71|15451.71|15529.69|15449.69|15531.71|15451.71|15529.69|15449.69|8
1724352280000|2024-08-22 18:44:40|15529.61|15449.61|15527.9|15447.9|15529.61|15449.61|15527.9|15447.9|8
1724352290000|2024-08-22 18:44:50|15527.91|15447.91|15527.85|15447.85|15527.91|15447.91|15527.19|15447.19|9
1724352300000|2024-08-22 18:45:00|15528.23|15448.23|15528.8|15448.8|15528.89|15448.89|15528.23|15448.23|10
1724352310000|2024-08-22 18:45:10|15528.57|15448.57|15528.37|15448.37|15528.6|15448.6|15528.34|15448.34|9
1724352320000|2024-08-22 18:45:20|15528.38|15448.38|15519.76|15439.76|15530.29|15450.29|15519.76|15439.76|10
1724352330000|2024-08-22 18:45:30|15519.92|15439.92|15520.82|15440.82|15520.91|15440.91|15519.66|15439.66|10
1724352340000|2024-08-22 18:45:40|15521.1|15441.1|15522.13|15442.13|15522.19|15442.19|15521.1|15441.1|9
1724352350000|2024-08-22 18:45:50|15522.21|15442.21|15521.96|15441.96|15522.23|15442.23|15521.96|15441.96|10
1724352360000|2024-08-22 18:46:00|15522.09|15442.09|15523.62|15443.62|15524.01|15444.01|15522.09|15442.09|10
1724352370000|2024-08-22 18:46:10|15523.17|15443.17|15522.39|15442.39|15523.17|15443.17|15522.38|15442.38|10
1724352380000|2024-08-22 18:46:20|15522.32|15442.32|15521.37|15441.37|15522.32|15442.32|15521.37|15441.37|8
1724352390000|2024-08-22 18:46:30|15521.41|15441.41|15520.64|15440.64|15521.42|15441.42|15520.64|15440.64|9
1724352400000|2024-08-22 18:46:40|15520.59|15440.59|15520.66|15440.66|15520.66|15440.66|15520.34|15440.34|10
1724352410000|2024-08-22 18:46:50|15520.51|15440.51|15521.45|15441.45|15521.45|15441.45|15520.47|15440.47|10
1724352420000|2024-08-22 18:47:00|15521.19|15441.19|15520.28|15440.28|15521.19|15441.19|15520.28|15440.28|9
1724352430000|2024-08-22 18:47:10|15520.29|15440.29|15522.25|15442.25|15522.25|15442.25|15520.05|15440.05|10
1724352440000|2024-08-22 18:47:20|15522.31|15442.31|15522.87|15442.87|15522.87|15442.87|15522.31|15442.31|9
1724352450000|2024-08-22 18:47:30|15522.96|15442.96|15524.67|15444.67|15524.7|15444.7|15522.96|15442.96|10
1724352460000|2024-08-22 18:47:40|15524.62|15444.62|15524.62|15444.62|15524.89|15444.89|15524.37|15444.37|10
1724352470000|2024-08-22 18:47:50|15524.61|15444.61|15526.19|15446.19|15526.19|15446.19|15524.36|15444.36|9
1724352480000|2024-08-22 18:48:00|15526.59|15446.59|15528.53|15448.53|15528.53|15448.53|15526.59|15446.59|10
1724352490000|2024-08-22 18:48:10|15528.74|15448.74|15528.85|15448.85|15530.16|15450.16|15528.74|15448.74|10
1724352500000|2024-08-22 18:48:20|15528.66|15448.66|15527.21|15447.21|15528.66|15448.66|15527.21|15447.21|9
1724352510000|2024-08-22 18:48:30|15527.2|15447.2|15526.58|15446.58|15527.24|15447.24|15526.58|15446.58|9
1724352520000|2024-08-22 18:48:40|15526.68|15446.68|15524.79|15444.79|15527.04|15447.04|15524.53|15444.53|10
1724352530000|2024-08-22 18:48:50|15524.83|15444.83|15524.85|15444.85|15524.91|15444.91|15524.78|15444.78|9
1724352540000|2024-08-22 18:49:00|15524.84|15444.84|15526.7|15446.7|15526.7|15446.7|15524.84|15444.84|9
1724352550000|2024-08-22 18:49:10|15526.8|15446.8|15526.16|15446.16|15526.8|15446.8|15526.16|15446.16|10
1724352560000|2024-08-22 18:49:20|15526.15|15446.15|15525.72|15445.72|15526.34|15446.34|15525.72|15445.72|7
1724352570000|2024-08-22 18:49:30|15526.98|15446.98|15522.33|15442.33|15526.98|15446.98|15521.87|15441.87|10
1724352580000|2024-08-22 18:49:40|15522.32|15442.32|15519.67|15439.67|15522.32|15442.32|15519.6|15439.6|9
1724352590000|2024-08-22 18:49:50|15519.68|15439.68|15519.34|15439.34|15519.68|15439.68|15519.25|15439.25|10
1724352600000|2024-08-22 18:50:00|15519.32|15439.32|15518.33|15438.33|15519.8|15439.8|15518.33|15438.33|10
1724352610000|2024-08-22 18:50:10|15518.29|15438.29|15519.11|15439.11|15519.11|15439.11|15518.24|15438.24|10
1724352620000|2024-08-22 18:50:20|15519.57|15439.57|15520.67|15440.67|15520.67|15440.67|15519.57|15439.57|10
1724352630000|2024-08-22 18:50:30|15520.6|15440.6|15519.71|15439.71|15520.6|15440.6|15519.3|15439.3|10
1724352640000|2024-08-22 18:50:40|15519.77|15439.77|15520.19|15440.19|15520.19|15440.19|15518.82|15438.82|10
1724352650000|2024-08-22 18:50:50|15520.64|15440.64|15516.84|15436.84|15520.75|15440.75|15516.83|15436.83|10
1724352660000|2024-08-22 18:51:00|15516.86|15436.86|15519.47|15439.47|15519.5|15439.5|15516.86|15436.86|10
1724352670000|2024-08-22 18:51:10|15519.44|15439.44|15519.97|15439.97|15520.05|15440.05|15519.44|15439.44|9
1724352680000|2024-08-22 18:51:20|15519.9|15439.9|15520.29|15440.29|15520.29|15440.29|15519.17|15439.17|9
1724352690000|2024-08-22 18:51:30|15520.26|15440.26|15519.22|15439.22|15520.26|15440.26|15517.77|15437.77|10
1724352700000|2024-08-22 18:51:40|15519.55|15439.55|15516.09|15436.09|15519.93|15439.93|15516.09|15436.09|10
1724352710000|2024-08-22 18:51:50|15516.03|15436.03|15515.52|15435.52|15516.03|15436.03|15515.17|15435.17|10
1724352720000|2024-08-22 18:52:00|15515.72|15435.72|15516.37|15436.37|15516.37|15436.37|15515.72|15435.72|9
1724352730000|2024-08-22 18:52:10|15516.4|15436.4|15515.55|15435.55|15516.4|15436.4|15515.55|15435.55|8
1724352740000|2024-08-22 18:52:20|15515.54|15435.54|15514.5|15434.5|15515.86|15435.86|15514.5|15434.5|10
1724352750000|2024-08-22 18:52:30|15514.37|15434.37|15515.72|15435.72|15515.72|15435.72|15514.37|15434.37|10
1724352760000|2024-08-22 18:52:40|15516.14|15436.14|15517.95|15437.95|15517.95|15437.95|15516.14|15436.14|10
1724352770000|2024-08-22 18:52:50|15518.12|15438.12|15519.75|15439.75|15519.92|15439.92|15518.12|15438.12|10
1724352780000|2024-08-22 18:53:00|15519.7|15439.7|15520.72|15440.72|15520.79|15440.79|15518.86|15438.86|9
1724352790000|2024-08-22 18:53:10|15520.36|15440.36|15519.91|15439.91|15520.74|15440.74|15519.24|15439.24|9
1724352800000|2024-08-22 18:53:20|15519.88|15439.88|15519.35|15439.35|15519.88|15439.88|15519.34|15439.34|10
1724352810000|2024-08-22 18:53:30|15518.79|15438.79|15514.67|15434.67|15518.79|15438.79|15514.67|15434.67|10
1724352820000|2024-08-22 18:53:40|15514.19|15434.19|15514.04|15434.04|15514.33|15434.33|15513.96|15433.96|10
1724352830000|2024-08-22 18:53:50|15514.46|15434.46|15510.48|15430.48|15514.46|15434.46|15510.48|15430.48|8
1724352840000|2024-08-22 18:54:00|15510.2|15430.2|15508.7|15428.7|15510.2|15430.2|15508.49|15428.49|9
1724352850000|2024-08-22 18:54:10|15508.61|15428.61|15508.86|15428.86|15508.87|15428.87|15508.56|15428.56|9
1724352860000|2024-08-22 18:54:20|15508.3|15428.3|15507|15427|15508.6|15428.6|15506.88|15426.88|10
1724352870000|2024-08-22 18:54:30|15507.02|15427.02|15503.06|15423.06|15507.02|15427.02|15503.06|15423.06|10
1724352880000|2024-08-22 18:54:40|15502.9|15422.9|15502.02|15422.02|15503.31|15423.31|15501.17|15421.17|10
1724352890000|2024-08-22 18:54:50|15501.84|15421.84|15496.92|15416.92|15501.85|15421.85|15496.92|15416.92|10
1724352900000|2024-08-22 18:55:00|15496.44|15416.44|15495.08|15415.08|15496.44|15416.44|15494.24|15414.24|10
1724352910000|2024-08-22 18:55:10|15494.87|15414.87|15492.84|15412.84|15494.87|15414.87|15492.51|15412.51|10
1724352920000|2024-08-22 18:55:20|15492.73|15412.73|15492.37|15412.37|15492.73|15412.73|15491.93|15411.93|10
1724352930000|2024-08-22 18:55:30|15492.38|15412.38|15493.13|15413.13|15493.17|15413.17|15492.2|15412.2|9
1724352940000|2024-08-22 18:55:40|15492.29|15412.29|15494.6|15414.6|15494.6|15414.6|15492.29|15412.29|10
1724352950000|2024-08-22 18:55:50|15494.94|15414.94|15496.28|15416.28|15496.28|15416.28|15494.94|15414.94|10
1724352960000|2024-08-22 18:56:00|15496.32|15416.32|15498.33|15418.33|15498.33|15418.33|15496.32|15416.32|10
1724352970000|2024-08-22 18:56:10|15498.26|15418.26|15499.43|15419.43|15499.43|15419.43|15498.13|15418.13|10
1724352980000|2024-08-22 18:56:20|15499.8|15419.8|15500.57|15420.57|15500.57|15420.57|15499.73|15419.73|10
1724352990000|2024-08-22 18:56:30|15501|15421|15505.25|15425.25|15505.25|15425.25|15501|15421|10
1724353000000|2024-08-22 18:56:40|15505.55|15425.55|15505.3|15425.3|15505.74|15425.74|15505.06|15425.06|10
1724353010000|2024-08-22 18:56:50|15505.34|15425.34|15503.06|15423.06|15505.35|15425.35|15503.06|15423.06|10
1724353020000|2024-08-22 18:57:00|15503.14|15423.14|15502.86|15422.86|15503.14|15423.14|15502.83|15422.83|10
1724353030000|2024-08-22 18:57:10|15502.64|15422.64|15501.18|15421.18|15502.65|15422.65|15501.18|15421.18|10
1724353040000|2024-08-22 18:57:20|15501.08|15421.08|15499.51|15419.51|15501.08|15421.08|15499.35|15419.35|9
1724353050000|2024-08-22 18:57:30|15498.92|15418.92|15495.85|15415.85|15498.92|15418.92|15495.6|15415.6|10
1724353060000|2024-08-22 18:57:40|15495.72|15415.72|15494.18|15414.18|15495.72|15415.72|15494.16|15414.16|10
1724353070000|2024-08-22 18:57:50|15494.19|15414.19|15490.71|15410.71|15494.19|15414.19|15490.54|15410.54|10
1724353080000|2024-08-22 18:58:00|15490.82|15410.82|15492.11|15412.11|15492.31|15412.31|15490.82|15410.82|9
1724353090000|2024-08-22 18:58:10|15492.24|15412.24|15492.17|15412.17|15492.24|15412.24|15491.87|15411.87|9
1724353100000|2024-08-22 18:58:20|15492.2|15412.2|15493.19|15413.19|15493.27|15413.27|15492.18|15412.18|10
1724353110000|2024-08-22 18:58:30|15493.16|15413.16|15491.96|15411.96|15493.16|15413.16|15491.88|15411.88|10
1724353120000|2024-08-22 18:58:40|15491.95|15411.95|15492.1|15412.1|15492.1|15412.1|15491.49|15411.49|10
1724353130000|2024-08-22 18:58:50|15491.11|15411.11|15489.45|15409.45|15491.11|15411.11|15489.45|15409.45|10
1724353140000|2024-08-22 18:59:00|15488.96|15408.96|15488.58|15408.58|15489.47|15409.47|15488.58|15408.58|7
1724353150000|2024-08-22 18:59:10|15488.06|15408.06|15486.47|15406.47|15488.06|15408.06|15486.47|15406.47|10
1724353160000|2024-08-22 18:59:20|15486.25|15406.25|15485.26|15405.26|15486.25|15406.25|15484.64|15404.64|10
1724353170000|2024-08-22 18:59:30|15485.03|15405.03|15487.36|15407.36|15487.36|15407.36|15485.03|15405.03|9
1724353180000|2024-08-22 18:59:40|15487.37|15407.37|15487.73|15407.73|15487.73|15407.73|15487.14|15407.14|9
1724353190000|2024-08-22 18:59:50|15487.99|15407.99|15488.72|15408.72|15488.72|15408.72|15487.76|15407.76|10
1724353200000|2024-08-22 19:00:00|15488.78|15408.78|15487.75|15407.75|15488.96|15408.96|15487.27|15407.27|10
1724353210000|2024-08-22 19:00:10|15487.88|15407.88|15486.27|15406.27|15488.1|15408.1|15485.44|15405.44|10
1724353220000|2024-08-22 19:00:20|15486.45|15406.45|15487.14|15407.14|15487.4|15407.4|15486.41|15406.41|10
1724353230000|2024-08-22 19:00:30|15487.11|15407.11|15488.62|15408.62|15488.7|15408.7|15486.91|15406.91|10
1724353240000|2024-08-22 19:00:40|15488.29|15408.29|15489.48|15409.48|15489.48|15409.48|15488.27|15408.27|9
1724353250000|2024-08-22 19:00:50|15489.39|15409.39|15488.65|15408.65|15489.39|15409.39|15488.65|15408.65|8
1724353260000|2024-08-22 19:01:00|15488.56|15408.56|15491.07|15411.07|15491.07|15411.07|15488.56|15408.56|10
1724353270000|2024-08-22 19:01:10|15491.57|15411.57|15490.08|15410.08|15492.45|15412.45|15490.08|15410.08|10
1724353280000|2024-08-22 19:01:20|15490.11|15410.11|15492.62|15412.62|15492.62|15412.62|15490.11|15410.11|10
1724353290000|2024-08-22 19:01:30|15492.77|15412.77|15493.72|15413.72|15493.74|15413.74|15492.74|15412.74|10
1724353300000|2024-08-22 19:01:40|15493.4|15413.4|15493.23|15413.23|15494.38|15414.38|15493.07|15413.07|9
1724353310000|2024-08-22 19:01:50|15493.16|15413.16|15492.69|15412.69|15493.43|15413.43|15492.69|15412.69|10
1724353320000|2024-08-22 19:02:00|15492.74|15412.74|15492.79|15412.79|15492.79|15412.79|15492.13|15412.13|9
1724353330000|2024-08-22 19:02:10|15493.27|15413.27|15492.88|15412.88|15493.37|15413.37|15492.79|15412.79|10
1724353340000|2024-08-22 19:02:20|15493.18|15413.18|15493.31|15413.31|15493.82|15413.82|15493.13|15413.13|10
1724353350000|2024-08-22 19:02:30|15493.66|15413.66|15495.97|15415.97|15495.97|15415.97|15493.66|15413.66|10
1724353360000|2024-08-22 19:02:40|15495.98|15415.98|15499.59|15419.59|15499.59|15419.59|15495.98|15415.98|10
1724353370000|2024-08-22 19:02:50|15499.92|15419.92|15500.09|15420.09|15500.22|15420.22|15499.92|15419.92|9
1724353380000|2024-08-22 19:03:00|15500.04|15420.04|15498.3|15418.3|15500.11|15420.11|15498.3|15418.3|10
1724353390000|2024-08-22 19:03:10|15497.89|15417.89|15497.78|15417.78|15497.89|15417.89|15497.53|15417.53|8
1724353400000|2024-08-22 19:03:20|15497.72|15417.72|15495.12|15415.12|15497.72|15417.72|15495|15415|10
1724353410000|2024-08-22 19:03:30|15495.14|15415.14|15493.92|15413.92|15495.14|15415.14|15493.92|15413.92|10
1724353420000|2024-08-22 19:03:40|15493.88|15413.88|15494.22|15414.22|15494.25|15414.25|15493.11|15413.11|9
1724353430000|2024-08-22 19:03:50|15494.13|15414.13|15493.71|15413.71|15494.13|15414.13|15493.67|15413.67|8
1724353440000|2024-08-22 19:04:00|15493.76|15413.76|15494.36|15414.36|15494.94|15414.94|15493.45|15413.45|10
1724353450000|2024-08-22 19:04:10|15494.41|15414.41|15494.67|15414.67|15495|15415|15494.41|15414.41|9
1724353460000|2024-08-22 19:04:20|15494.73|15414.73|15495.61|15415.61|15495.61|15415.61|15494.72|15414.72|10
1724353470000|2024-08-22 19:04:30|15495.59|15415.59|15497.66|15417.66|15497.66|15417.66|15495.59|15415.59|10
1724353480000|2024-08-22 19:04:40|15498.78|15418.78|15499.63|15419.63|15499.96|15419.96|15498.78|15418.78|10
1724353490000|2024-08-22 19:04:50|15500.73|15420.73|15501.61|15421.61|15501.84|15421.84|15500.73|15420.73|10
1724353500000|2024-08-22 19:05:00|15501.27|15421.27|15502.79|15422.79|15502.79|15422.79|15501.27|15421.27|9
1724353510000|2024-08-22 19:05:10|15503.07|15423.07|15503.19|15423.19|15503.35|15423.35|15503.07|15423.07|10
1724353520000|2024-08-22 19:05:20|15503.07|15423.07|15504.35|15424.35|15504.35|15424.35|15503.07|15423.07|10
1724353530000|2024-08-22 19:05:30|15505.48|15425.48|15506.63|15426.63|15506.92|15426.92|15505.48|15425.48|10
1724353540000|2024-08-22 19:05:40|15506.79|15426.79|15506.22|15426.22|15506.79|15426.79|15505.84|15425.84|8
1724353550000|2024-08-22 19:05:50|15506.27|15426.27|15506.92|15426.92|15507.07|15427.07|15506.27|15426.27|9
1724353560000|2024-08-22 19:06:00|15506.9|15426.9|15506.25|15426.25|15507.19|15427.19|15506.25|15426.25|9
1724353570000|2024-08-22 19:06:10|15506.24|15426.24|15507.34|15427.34|15507.34|15427.34|15506.01|15426.01|10
1724353580000|2024-08-22 19:06:20|15507.4|15427.4|15505.54|15425.54|15507.4|15427.4|15505.54|15425.54|9
1724353590000|2024-08-22 19:06:30|15505.42|15425.42|15505.68|15425.68|15505.95|15425.95|15504.64|15424.64|10
1724353600000|2024-08-22 19:06:40|15506.12|15426.12|15506.31|15426.31|15506.56|15426.56|15506.12|15426.12|10
1724353610000|2024-08-22 19:06:50|15506.15|15426.15|15505.5|15425.5|15506.15|15426.15|15505.5|15425.5|10
1724353620000|2024-08-22 19:07:00|15505.27|15425.27|15503.27|15423.27|15505.69|15425.69|15503.27|15423.27|9
1724353630000|2024-08-22 19:07:10|15503.24|15423.24|15500.99|15420.99|15503.3|15423.3|15500.99|15420.99|10
1724353640000|2024-08-22 19:07:20|15500.53|15420.53|15498.54|15418.54|15500.7|15420.7|15498.54|15418.54|10
1724353650000|2024-08-22 19:07:30|15498|15418|15496.99|15416.99|15498|15418|15496.87|15416.87|10
1724353660000|2024-08-22 19:07:40|15496.89|15416.89|15496.78|15416.78|15497.09|15417.09|15496.67|15416.67|10
1724353670000|2024-08-22 19:07:50|15496.03|15416.03|15494.97|15414.97|15496.03|15416.03|15494.91|15414.91|10
1724353680000|2024-08-22 19:08:00|15495.41|15415.41|15496.62|15416.62|15496.62|15416.62|15495.41|15415.41|10
1724353690000|2024-08-22 19:08:10|15497.5|15417.5|15499.02|15419.02|15499.36|15419.36|15497.5|15417.5|9
1724353700000|2024-08-22 19:08:20|15498.99|15418.99|15498.99|15418.99|15499.2|15419.2|15498.71|15418.71|10
1724353710000|2024-08-22 19:08:30|15498.87|15418.87|15499.78|15419.78|15499.78|15419.78|15498.55|15418.55|10
1724353720000|2024-08-22 19:08:40|15499.75|15419.75|15500.74|15420.74|15500.74|15420.74|15499.75|15419.75|9
1724353730000|2024-08-22 19:08:50|15501.42|15421.42|15503.06|15423.06|15503.06|15423.06|15501.42|15421.42|10
1724353740000|2024-08-22 19:09:00|15503.22|15423.22|15505.87|15425.87|15505.87|15425.87|15503.22|15423.22|9
1724353750000|2024-08-22 19:09:10|15506.03|15426.03|15507.27|15427.27|15507.32|15427.32|15506.03|15426.03|9
1724353760000|2024-08-22 19:09:20|15507.39|15427.39|15508.49|15428.49|15508.49|15428.49|15507.39|15427.39|9
1724353770000|2024-08-22 19:09:30|15508.57|15428.57|15509.8|15429.8|15509.8|15429.8|15508.48|15428.48|10
1724353780000|2024-08-22 19:09:40|15510.27|15430.27|15510.02|15430.02|15510.27|15430.27|15509.55|15429.55|10
1724353790000|2024-08-22 19:09:50|15510.26|15430.26|15510.33|15430.33|15510.73|15430.73|15510.22|15430.22|9
1724353800000|2024-08-22 19:10:00|15510.98|15430.98|15511.9|15431.9|15511.97|15431.97|15510.98|15430.98|10
1724353810000|2024-08-22 19:10:10|15511.71|15431.71|15512.27|15432.27|15512.34|15432.34|15511.68|15431.68|10
1724353820000|2024-08-22 19:10:20|15512.66|15432.66|15511.69|15431.69|15512.66|15432.66|15511.69|15431.69|10
1724353830000|2024-08-22 19:10:30|15511.99|15431.99|15509.76|15429.76|15512.63|15432.63|15509.76|15429.76|9
1724353840000|2024-08-22 19:10:40|15509.56|15429.56|15506.69|15426.69|15509.56|15429.56|15506.69|15426.69|9
1724353850000|2024-08-22 19:10:50|15506.55|15426.55|15506.11|15426.11|15506.61|15426.61|15506.11|15426.11|9
1724353860000|2024-08-22 19:11:00|15506.28|15426.28|15506.33|15426.33|15506.35|15426.35|15506.05|15426.05|9
1724353870000|2024-08-22 19:11:10|15506.16|15426.16|15506.12|15426.12|15506.33|15426.33|15505.93|15425.93|10
1724353880000|2024-08-22 19:11:20|15505.9|15425.9|15505.79|15425.79|15506.35|15426.35|15505.77|15425.77|10
1724353890000|2024-08-22 19:11:30|15505.62|15425.62|15505.51|15425.51|15505.69|15425.69|15505.25|15425.25|10
1724353900000|2024-08-22 19:11:40|15505.52|15425.52|15505.26|15425.26|15505.57|15425.57|15505.26|15425.26|10
1724353910000|2024-08-22 19:11:50|15505.42|15425.42|15503.59|15423.59|15505.43|15425.43|15503.59|15423.59|10
1724353920000|2024-08-22 19:12:00|15503.64|15423.64|15503.5|15423.5|15503.8|15423.8|15503.5|15423.5|10
1724353930000|2024-08-22 19:12:10|15503.61|15423.61|15504.01|15424.01|15504.01|15424.01|15503.52|15423.52|10
1724353940000|2024-08-22 19:12:20|15503.79|15423.79|15503.65|15423.65|15503.9|15423.9|15503.5|15423.5|10
1724353950000|2024-08-22 19:12:30|15503.87|15423.87|15502.92|15422.92|15503.92|15423.92|15502.92|15422.92|9
1724353960000|2024-08-22 19:12:40|15502.63|15422.63|15509.9|15429.9|15509.9|15429.9|15502.63|15422.63|10
1724353970000|2024-08-22 19:12:50|15510.48|15430.48|15508.01|15428.01|15510.6|15430.6|15508.01|15428.01|10
1724353980000|2024-08-22 19:13:00|15507.82|15427.82|15506.79|15426.79|15507.96|15427.96|15506.79|15426.79|10
1724353990000|2024-08-22 19:13:10|15506.85|15426.85|15507.31|15427.31|15507.31|15427.31|15506.85|15426.85|10
1724354000000|2024-08-22 19:13:20|15507.09|15427.09|15506.7|15426.7|15507.09|15427.09|15506.32|15426.32|10
1724354010000|2024-08-22 19:13:30|15506.57|15426.57|15506.92|15426.92|15507.39|15427.39|15506.57|15426.57|10
1724354020000|2024-08-22 19:13:40|15506.74|15426.74|15506.56|15426.56|15506.81|15426.81|15506.56|15426.56|10
1724354030000|2024-08-22 19:13:50|15506.61|15426.61|15510.37|15430.37|15510.37|15430.37|15506.61|15426.61|9
1724354040000|2024-08-22 19:14:00|15509.83|15429.83|15510|15430|15510.03|15430.03|15509.55|15429.55|10
1724354050000|2024-08-22 19:14:10|15510.12|15430.12|15510.1|15430.1|15510.23|15430.23|15509.77|15429.77|8
1724354060000|2024-08-22 19:14:20|15510.27|15430.27|15511.91|15431.91|15511.91|15431.91|15510.27|15430.27|10
1724354070000|2024-08-22 19:14:30|15512.09|15432.09|15514|15434|15514|15434|15512.09|15432.09|10
1724354080000|2024-08-22 19:14:40|15514.06|15434.06|15513.67|15433.67|15514.06|15434.06|15513.57|15433.57|10
1724354090000|2024-08-22 19:14:50|15513.55|15433.55|15513.76|15433.76|15513.84|15433.84|15513.32|15433.32|10
1724354100000|2024-08-22 19:15:00|15513.79|15433.79|15513.26|15433.26|15514.04|15434.04|15513.26|15433.26|10
1724354110000|2024-08-22 19:15:10|15513.22|15433.22|15512.87|15432.87|15513.22|15433.22|15512.5|15432.5|10
1724354120000|2024-08-22 19:15:20|15512.84|15432.84|15511.83|15431.83|15513.09|15433.09|15511.79|15431.79|10
1724354130000|2024-08-22 19:15:30|15511.6|15431.6|15511.51|15431.51|15511.79|15431.79|15511.35|15431.35|10
1724354140000|2024-08-22 19:15:40|15511.48|15431.48|15510.94|15430.94|15511.56|15431.56|15510.45|15430.45|10
1724354150000|2024-08-22 19:15:50|15510.39|15430.39|15507.4|15427.4|15510.39|15430.39|15507.34|15427.34|10
1724354160000|2024-08-22 19:16:00|15507.13|15427.13|15505.86|15425.86|15507.13|15427.13|15505.86|15425.86|10
1724354170000|2024-08-22 19:16:10|15505.67|15425.67|15503.59|15423.59|15505.8|15425.8|15502.73|15422.73|9
1724354180000|2024-08-22 19:16:20|15503.67|15423.67|15503.28|15423.28|15503.67|15423.67|15502.92|15422.92|10
1724354190000|2024-08-22 19:16:30|15503|15423|15505.62|15425.62|15505.62|15425.62|15503|15423|10
1724354200000|2024-08-22 19:16:40|15505.78|15425.78|15508.23|15428.23|15508.23|15428.23|15505.78|15425.78|10
1724354210000|2024-08-22 19:16:50|15507.96|15427.96|15507.21|15427.21|15508.47|15428.47|15507.21|15427.21|10
1724354220000|2024-08-22 19:17:00|15507.36|15427.36|15508.69|15428.69|15508.69|15428.69|15507.36|15427.36|10
1724354230000|2024-08-22 19:17:10|15508.59|15428.59|15507.74|15427.74|15508.6|15428.6|15507.74|15427.74|10
1724354240000|2024-08-22 19:17:20|15507.95|15427.95|15509.22|15429.22|15510.66|15430.66|15507.95|15427.95|10
1724354250000|2024-08-22 19:17:30|15509.5|15429.5|15508.69|15428.69|15509.64|15429.64|15508.62|15428.62|10
1724354260000|2024-08-22 19:17:40|15508.7|15428.7|15502.48|15422.48|15508.7|15428.7|15502.37|15422.37|10
1724354270000|2024-08-22 19:17:50|15503.02|15423.02|15502.19|15422.19|15503.02|15423.02|15502.12|15422.12|8
1724354280000|2024-08-22 19:18:00|15502.93|15422.93|15503.48|15423.48|15503.48|15423.48|15502.93|15422.93|8
1724354290000|2024-08-22 19:18:10|15503.33|15423.33|15504.47|15424.47|15504.6|15424.6|15503.25|15423.25|10
1724354300000|2024-08-22 19:18:20|15504.17|15424.17|15504.58|15424.58|15504.78|15424.78|15504.13|15424.13|10
1724354310000|2024-08-22 19:18:30|15504.59|15424.59|15503.67|15423.67|15504.79|15424.79|15503.13|15423.13|10
1724354320000|2024-08-22 19:18:40|15503.92|15423.92|15503.39|15423.39|15503.92|15423.92|15503.22|15423.22|10
1724354330000|2024-08-22 19:18:50|15503|15423|15502.97|15422.97|15503|15423|15502.67|15422.67|10
1724354340000|2024-08-22 19:19:00|15503.03|15423.03|15501.75|15421.75|15503.03|15423.03|15501.64|15421.64|9
1724354350000|2024-08-22 19:19:10|15501.65|15421.65|15500.3|15420.3|15501.65|15421.65|15500.07|15420.07|10
1724354360000|2024-08-22 19:19:20|15500.18|15420.18|15497.6|15417.6|15500.35|15420.35|15497.6|15417.6|10
1724354370000|2024-08-22 19:19:30|15496.51|15416.51|15493.29|15413.29|15496.51|15416.51|15493.28|15413.28|10
1724354380000|2024-08-22 19:19:40|15493.42|15413.42|15490.69|15410.69|15493.42|15413.42|15490.69|15410.69|9
1724354390000|2024-08-22 19:19:50|15490.58|15410.58|15492.53|15412.53|15492.53|15412.53|15490.58|15410.58|10
1724354400000|2024-08-22 19:20:00|15492.47|15412.47|15493.94|15413.94|15494.13|15414.13|15492.47|15412.47|10
1724354410000|2024-08-22 19:20:10|15494.42|15414.42|15493.49|15413.49|15494.49|15414.49|15493.47|15413.47|10
1724354420000|2024-08-22 19:20:20|15493.45|15413.45|15491.01|15411.01|15493.45|15413.45|15491|15411|10
1724354430000|2024-08-22 19:20:30|15491.14|15411.14|15491.01|15411.01|15491.5|15411.5|15490.94|15410.94|10
1724354440000|2024-08-22 19:20:40|15492.75|15412.75|15492.51|15412.51|15493.41|15413.41|15492.51|15412.51|10
1724354450000|2024-08-22 19:20:50|15492.23|15412.23|15492.26|15412.26|15492.26|15412.26|15491.83|15411.83|10
1724354460000|2024-08-22 19:21:00|15492.37|15412.37|15492.37|15412.37|15492.52|15412.52|15492.37|15412.37|8
1724354470000|2024-08-22 19:21:10|15492.31|15412.31|15490.02|15410.02|15492.31|15412.31|15490.02|15410.02|10
1724354480000|2024-08-22 19:21:20|15489.72|15409.72|15488.13|15408.13|15489.72|15409.72|15487.85|15407.85|10
1724354490000|2024-08-22 19:21:30|15488.23|15408.23|15489.49|15409.49|15489.52|15409.52|15488.23|15408.23|9
1724354500000|2024-08-22 19:21:40|15489.43|15409.43|15489.83|15409.83|15489.83|15409.83|15487.98|15407.98|10
1724354510000|2024-08-22 19:21:50|15489.97|15409.97|15493.09|15413.09|15493.09|15413.09|15489.97|15409.97|10
1724354520000|2024-08-22 19:22:00|15493.14|15413.14|15493.9|15413.9|15493.9|15413.9|15492.68|15412.68|10
1724354530000|2024-08-22 19:22:10|15493.75|15413.75|15487.68|15407.68|15493.75|15413.75|15487.68|15407.68|10
1724354540000|2024-08-22 19:22:20|15487.6|15407.6|15485.93|15405.93|15487.7|15407.7|15485.93|15405.93|10
1724354550000|2024-08-22 19:22:30|15485.06|15405.06|15484.13|15404.13|15485.06|15405.06|15484.13|15404.13|10
1724354560000|2024-08-22 19:22:40|15484.12|15404.12|15483.97|15403.97|15484.12|15404.12|15483.5|15403.5|10
1724354570000|2024-08-22 19:22:50|15484|15404|15485.4|15405.4|15485.6|15405.6|15484|15404|8
1724354580000|2024-08-22 19:23:00|15485.55|15405.55|15485.97|15405.97|15487.3|15407.3|15485.55|15405.55|9
1724354590000|2024-08-22 19:23:10|15486.03|15406.03|15486.87|15406.87|15486.87|15406.87|15486|15406|10
1724354600000|2024-08-22 19:23:20|15486.83|15406.83|15486.77|15406.77|15487.26|15407.26|15486.44|15406.44|10
1724354610000|2024-08-22 19:23:30|15486.74|15406.74|15486.34|15406.34|15486.74|15406.74|15486.34|15406.34|10
1724354620000|2024-08-22 19:23:40|15486.16|15406.16|15484.48|15404.48|15486.16|15406.16|15484.48|15404.48|10
1724354630000|2024-08-22 19:23:50|15484.59|15404.59|15485.45|15405.45|15485.57|15405.57|15484.59|15404.59|10
1724354640000|2024-08-22 19:24:00|15485.16|15405.16|15484.01|15404.01|15485.16|15405.16|15483.95|15403.95|9
1724354650000|2024-08-22 19:24:10|15483.96|15403.96|15482.86|15402.86|15484.09|15404.09|15482.86|15402.86|9
1724354660000|2024-08-22 19:24:20|15482.83|15402.83|15482.97|15402.97|15482.97|15402.97|15482.65|15402.65|10
1724354670000|2024-08-22 19:24:30|15483.33|15403.33|15484.14|15404.14|15484.27|15404.27|15483.33|15403.33|8
1724354680000|2024-08-22 19:24:40|15483.93|15403.93|15483.23|15403.23|15484.18|15404.18|15483.23|15403.23|9
1724354690000|2024-08-22 19:24:50|15482.99|15402.99|15482.75|15402.75|15482.99|15402.99|15482.36|15402.36|10
1724354700000|2024-08-22 19:25:00|15482.69|15402.69|15482.24|15402.24|15482.77|15402.77|15482.06|15402.06|10
1724354710000|2024-08-22 19:25:10|15482.2|15402.2|15484.67|15404.67|15485.05|15405.05|15482.2|15402.2|10
1724354720000|2024-08-22 19:25:20|15484.77|15404.77|15486.16|15406.16|15486.16|15406.16|15484.77|15404.77|10
1724354730000|2024-08-22 19:25:30|15486.01|15406.01|15485.31|15405.31|15486.01|15406.01|15485.31|15405.31|10
1724354740000|2024-08-22 19:25:40|15485.15|15405.15|15485.34|15405.34|15485.51|15405.51|15484.97|15404.97|7
1724354750000|2024-08-22 19:25:50|15485.27|15405.27|15485.34|15405.34|15485.5|15405.5|15485.26|15405.26|8
1724354760000|2024-08-22 19:26:00|15485.18|15405.18|15483.7|15403.7|15485.18|15405.18|15483.37|15403.37|9
1724354770000|2024-08-22 19:26:10|15483.76|15403.76|15484.54|15404.54|15484.54|15404.54|15483.46|15403.46|10
1724354780000|2024-08-22 19:26:20|15484.34|15404.34|15484.57|15404.57|15484.85|15404.85|15483.89|15403.89|9
1724354790000|2024-08-22 19:26:30|15484.54|15404.54|15482.77|15402.77|15485.02|15405.02|15482.5|15402.5|10
1724354800000|2024-08-22 19:26:40|15482.78|15402.78|15483.8|15403.8|15483.8|15403.8|15482.52|15402.52|9
1724354810000|2024-08-22 19:26:50|15484.21|15404.21|15484.68|15404.68|15484.68|15404.68|15483.95|15403.95|10
1724354820000|2024-08-22 19:27:00|15483.91|15403.91|15482.88|15402.88|15483.91|15403.91|15482.88|15402.88|10
1724354830000|2024-08-22 19:27:10|15482.89|15402.89|15482.91|15402.91|15483.2|15403.2|15482.47|15402.47|8
1724354840000|2024-08-22 19:27:20|15482.89|15402.89|15482.41|15402.41|15482.91|15402.91|15482.38|15402.38|10
1724354850000|2024-08-22 19:27:30|15482.08|15402.08|15482.14|15402.14|15482.14|15402.14|15481.86|15401.86|8
1724354860000|2024-08-22 19:27:40|15481.99|15401.99|15480.12|15400.12|15481.99|15401.99|15480.12|15400.12|10
1724354870000|2024-08-22 19:27:50|15480.11|15400.11|15481|15401|15481|15401|15479.96|15399.96|9
1724354880000|2024-08-22 19:28:00|15480.98|15400.98|15480.87|15400.87|15481.45|15401.45|15480.87|15400.87|10
1724354890000|2024-08-22 19:28:10|15480.94|15400.94|15480.37|15400.37|15481.2|15401.2|15480.15|15400.15|10
1724354900000|2024-08-22 19:28:20|15480.63|15400.63|15481.44|15401.44|15482.01|15402.01|15480.63|15400.63|10
1724354910000|2024-08-22 19:28:30|15482.74|15402.74|15480.06|15400.06|15482.74|15402.74|15479.83|15399.83|10
1724354920000|2024-08-22 19:28:40|15479.96|15399.96|15480.35|15400.35|15480.35|15400.35|15479.96|15399.96|10
1724354930000|2024-08-22 19:28:50|15480.37|15400.37|15482.07|15402.07|15482.07|15402.07|15480.37|15400.37|9
1724354940000|2024-08-22 19:29:00|15482.51|15402.51|15482.56|15402.56|15482.84|15402.84|15482.26|15402.26|10
1724354950000|2024-08-22 19:29:10|15482.55|15402.55|15482.36|15402.36|15482.73|15402.73|15482.36|15402.36|9
1724354960000|2024-08-22 19:29:20|15482.1|15402.1|15482.98|15402.98|15482.98|15402.98|15481.46|15401.46|9
1724354970000|2024-08-22 19:29:30|15483.4|15403.4|15484.57|15404.57|15484.57|15404.57|15483.4|15403.4|10
1724354980000|2024-08-22 19:29:40|15484.53|15404.53|15484.02|15404.02|15484.84|15404.84|15484.02|15404.02|8
1724354990000|2024-08-22 19:29:50|15483.94|15403.94|15482.91|15402.91|15483.94|15403.94|15482.91|15402.91|6
1724355000000|2024-08-22 19:30:00|15482.71|15402.71|15481.89|15401.89|15482.98|15402.98|15481.89|15401.89|10
1724355010000|2024-08-22 19:30:10|15481.87|15401.87|15481.66|15401.66|15482.02|15402.02|15481.66|15401.66|10
1724355020000|2024-08-22 19:30:20|15481.75|15401.75|15483.06|15403.06|15483.06|15403.06|15481.75|15401.75|10
1724355030000|2024-08-22 19:30:30|15482.97|15402.97|15482.24|15402.24|15482.97|15402.97|15482.16|15402.16|10
1724355040000|2024-08-22 19:30:40|15482.53|15402.53|15484.93|15404.93|15485.22|15405.22|15482.53|15402.53|9
1724355050000|2024-08-22 19:30:50|15485.15|15405.15|15483.38|15403.38|15485.34|15405.34|15483.38|15403.38|10
1724355060000|2024-08-22 19:31:00|15483.5|15403.5|15484.08|15404.08|15484.08|15404.08|15483.5|15403.5|10
1724355070000|2024-08-22 19:31:10|15483.96|15403.96|15485.5|15405.5|15485.5|15405.5|15483.33|15403.33|10
1724355080000|2024-08-22 19:31:20|15485.72|15405.72|15486.11|15406.11|15486.63|15406.63|15485.72|15405.72|10
1724355090000|2024-08-22 19:31:30|15486.14|15406.14|15487.24|15407.24|15487.28|15407.28|15486.14|15406.14|9
1724355100000|2024-08-22 19:31:40|15487.08|15407.08|15487.77|15407.77|15488|15408|15487.08|15407.08|9
1724355110000|2024-08-22 19:31:50|15487.7|15407.7|15486.82|15406.82|15488.08|15408.08|15486.82|15406.82|10
1724355120000|2024-08-22 19:32:00|15486.68|15406.68|15482.97|15402.97|15486.68|15406.68|15482.97|15402.97|9
1724355130000|2024-08-22 19:32:10|15482.54|15402.54|15481.11|15401.11|15482.54|15402.54|15481.1|15401.1|10
1724355140000|2024-08-22 19:32:20|15481.18|15401.18|15480.55|15400.55|15481.18|15401.18|15480.55|15400.55|8
1724355150000|2024-08-22 19:32:30|15481.27|15401.27|15482.32|15402.32|15482.32|15402.32|15481.22|15401.22|10
1724355160000|2024-08-22 19:32:40|15482.37|15402.37|15480.78|15400.78|15482.56|15402.56|15480.78|15400.78|9
1724355170000|2024-08-22 19:32:50|15480.37|15400.37|15483.26|15403.26|15483.26|15403.26|15480.34|15400.34|10
1724355180000|2024-08-22 19:33:00|15483.58|15403.58|15484.7|15404.7|15484.76|15404.76|15483.58|15403.58|10
1724355190000|2024-08-22 19:33:10|15484.77|15404.77|15484.69|15404.69|15485.04|15405.04|15484.69|15404.69|10
1724355200000|2024-08-22 19:33:20|15484.87|15404.87|15485.07|15405.07|15485.07|15405.07|15484.54|15404.54|10
1724355210000|2024-08-22 19:33:30|15485.22|15405.22|15486.54|15406.54|15486.57|15406.57|15485.09|15405.09|10
1724355220000|2024-08-22 19:33:40|15486.23|15406.23|15485.83|15405.83|15486.52|15406.52|15485.38|15405.38|10
1724355230000|2024-08-22 19:33:50|15485.81|15405.81|15486.31|15406.31|15486.31|15406.31|15485.74|15405.74|10
1724355240000|2024-08-22 19:34:00|15486.25|15406.25|15487.8|15407.8|15487.8|15407.8|15486.25|15406.25|10
1724355250000|2024-08-22 19:34:10|15488.28|15408.28|15487.83|15407.83|15489.09|15409.09|15487.83|15407.83|10
1724355260000|2024-08-22 19:34:20|15487.87|15407.87|15486.57|15406.57|15488.41|15408.41|15486.57|15406.57|9
1724355270000|2024-08-22 19:34:30|15486.88|15406.88|15488.21|15408.21|15488.21|15408.21|15486.37|15406.37|10
1724355280000|2024-08-22 19:34:40|15488.38|15408.38|15489.2|15409.2|15489.26|15409.26|15488.38|15408.38|9
1724355290000|2024-08-22 19:34:50|15489.19|15409.19|15488.82|15408.82|15489.29|15409.29|15488.82|15408.82|9
1724355300000|2024-08-22 19:35:00|15488.95|15408.95|15485.77|15405.77|15488.95|15408.95|15485.77|15405.77|10
1724355310000|2024-08-22 19:35:10|15485.67|15405.67|15487.35|15407.35|15487.35|15407.35|15485.47|15405.47|10
1724355320000|2024-08-22 19:35:20|15487.89|15407.89|15489.01|15409.01|15489.26|15409.26|15487.89|15407.89|10
1724355330000|2024-08-22 19:35:30|15489|15409|15481.39|15401.39|15489|15409|15481.39|15401.39|10
1724355340000|2024-08-22 19:35:40|15481.22|15401.22|15479.21|15399.21|15481.22|15401.22|15479.21|15399.21|9
1724355350000|2024-08-22 19:35:50|15479.22|15399.22|15480.58|15400.58|15480.87|15400.87|15479.22|15399.22|8
1724355360000|2024-08-22 19:36:00|15480.79|15400.79|15481.28|15401.28|15481.28|15401.28|15480.68|15400.68|8
1724355370000|2024-08-22 19:36:10|15481.37|15401.37|15479.7|15399.7|15481.37|15401.37|15478.59|15398.59|9
1724355380000|2024-08-22 19:36:20|15479.69|15399.69|15480.81|15400.81|15480.81|15400.81|15479.31|15399.31|10
1724355390000|2024-08-22 19:36:30|15481.05|15401.05|15481.91|15401.91|15481.95|15401.95|15481.05|15401.05|10
1724355400000|2024-08-22 19:36:40|15482.08|15402.08|15482.28|15402.28|15482.31|15402.31|15482.08|15402.08|9
1724355410000|2024-08-22 19:36:50|15482.29|15402.29|15483.17|15403.17|15483.18|15403.18|15482.29|15402.29|9
1724355420000|2024-08-22 19:37:00|15483.11|15403.11|15484.18|15404.18|15484.21|15404.21|15483.01|15403.01|9
1724355430000|2024-08-22 19:37:10|15484.11|15404.11|15487.67|15407.67|15487.67|15407.67|15484.11|15404.11|9
1724355440000|2024-08-22 19:37:20|15486.97|15406.97|15488.52|15408.52|15488.52|15408.52|15486.74|15406.74|10
1724355450000|2024-08-22 19:37:30|15489.79|15409.79|15490.43|15410.43|15490.43|15410.43|15489.79|15409.79|10
1724355460000|2024-08-22 19:37:40|15490.39|15410.39|15490.62|15410.62|15490.64|15410.64|15490.33|15410.33|10
1724355470000|2024-08-22 19:37:50|15490.8|15410.8|15494.62|15414.62|15494.62|15414.62|15490.8|15410.8|10
1724355480000|2024-08-22 19:38:00|15494.71|15414.71|15500.58|15420.58|15500.58|15420.58|15494.71|15414.71|10
1724355490000|2024-08-22 19:38:10|15500.74|15420.74|15500.82|15420.82|15501.09|15421.09|15500.64|15420.64|10
1724355500000|2024-08-22 19:38:20|15500.74|15420.74|15501.25|15421.25|15501.25|15421.25|15499.21|15419.21|10
1724355510000|2024-08-22 19:38:30|15501.29|15421.29|15502.67|15422.67|15502.78|15422.78|15501.29|15421.29|10
1724355520000|2024-08-22 19:38:40|15502.82|15422.82|15503.45|15423.45|15503.79|15423.79|15502.76|15422.76|10
1724355530000|2024-08-22 19:38:50|15504.02|15424.02|15504.53|15424.53|15505.65|15425.65|15503.8|15423.8|10
1724355540000|2024-08-22 19:39:00|15504.77|15424.77|15506.91|15426.91|15506.94|15426.94|15504.77|15424.77|10
1724355550000|2024-08-22 19:39:10|15506.72|15426.72|15509.75|15429.75|15509.75|15429.75|15506.22|15426.22|10
1724355560000|2024-08-22 19:39:20|15510.1|15430.1|15511.75|15431.75|15511.75|15431.75|15509.29|15429.29|10
1724355570000|2024-08-22 19:39:30|15511.96|15431.96|15512.48|15432.48|15512.51|15432.51|15511.96|15431.96|9
1724355580000|2024-08-22 19:39:40|15513.53|15433.53|15516.52|15436.52|15516.52|15436.52|15513.53|15433.53|10
1724355590000|2024-08-22 19:39:50|15516.73|15436.73|15515.32|15435.32|15517.03|15437.03|15515.32|15435.32|10
1724355600000|2024-08-22 19:40:00|15515.28|15435.28|15511.03|15431.03|15515.28|15435.28|15510.98|15430.98|10
1724355610000|2024-08-22 19:40:10|15510.32|15430.32|15505.85|15425.85|15510.32|15430.32|15505.85|15425.85|10
1724355620000|2024-08-22 19:40:20|15505.37|15425.37|15505.84|15425.84|15505.84|15425.84|15504.57|15424.57|10
1724355630000|2024-08-22 19:40:30|15505.81|15425.81|15505.5|15425.5|15505.89|15425.89|15505.2|15425.2|10
1724355640000|2024-08-22 19:40:40|15505.51|15425.51|15505.82|15425.82|15505.84|15425.84|15505.32|15425.32|8
1724355650000|2024-08-22 19:40:50|15505.6|15425.6|15505.57|15425.57|15505.69|15425.69|15505.57|15425.57|10
1724355660000|2024-08-22 19:41:00|15505.52|15425.52|15504.43|15424.43|15505.52|15425.52|15504.35|15424.35|10
1724355670000|2024-08-22 19:41:10|15504.56|15424.56|15503.53|15423.53|15504.7|15424.7|15503.53|15423.53|9
1724355680000|2024-08-22 19:41:20|15503.5|15423.5|15502.89|15422.89|15503.5|15423.5|15502.89|15422.89|9
1724355690000|2024-08-22 19:41:30|15503.03|15423.03|15500.92|15420.92|15503.13|15423.13|15500.92|15420.92|10
1724355700000|2024-08-22 19:41:40|15500.83|15420.83|15501.67|15421.67|15501.67|15421.67|15500.38|15420.38|9
1724355710000|2024-08-22 19:41:50|15501.86|15421.86|15500.65|15420.65|15502.33|15422.33|15500.65|15420.65|9
1724355720000|2024-08-22 19:42:00|15500.46|15420.46|15500.27|15420.27|15500.58|15420.58|15500.01|15420.01|10
1724355730000|2024-08-22 19:42:10|15500.26|15420.26|15500.21|15420.21|15500.26|15420.26|15497.85|15417.85|10
1724355740000|2024-08-22 19:42:20|15500.43|15420.43|15500.15|15420.15|15500.6|15420.6|15500.15|15420.15|9
1724355750000|2024-08-22 19:42:30|15500.1|15420.1|15499.99|15419.99|15500.1|15420.1|15499.99|15419.99|8
1724355760000|2024-08-22 19:42:40|15500.17|15420.17|15497.73|15417.73|15500.17|15420.17|15497.73|15417.73|8
1724355770000|2024-08-22 19:42:50|15497.51|15417.51|15497.42|15417.42|15497.51|15417.51|15496.51|15416.51|9
1724355780000|2024-08-22 19:43:00|15497.87|15417.87|15499.42|15419.42|15499.42|15419.42|15497.87|15417.87|10
1724355790000|2024-08-22 19:43:10|15499.41|15419.41|15499.01|15419.01|15499.58|15419.58|15499.01|15419.01|9
1724355800000|2024-08-22 19:43:20|15499.25|15419.25|15498.65|15418.65|15499.48|15419.48|15498.65|15418.65|10
1724355810000|2024-08-22 19:43:30|15498.74|15418.74|15499.07|15419.07|15499.08|15419.08|15498.73|15418.73|9
1724355820000|2024-08-22 19:43:40|15498.96|15418.96|15496.74|15416.74|15498.96|15418.96|15496.74|15416.74|9
1724355830000|2024-08-22 19:43:50|15496.03|15416.03|15494.55|15414.55|15496.24|15416.24|15494.55|15414.55|10
1724355840000|2024-08-22 19:44:00|15494.68|15414.68|15494.28|15414.28|15494.8|15414.8|15494.28|15414.28|10
1724355850000|2024-08-22 19:44:10|15494.26|15414.26|15494.76|15414.76|15494.76|15414.76|15494.17|15414.17|10
1724355860000|2024-08-22 19:44:20|15494.77|15414.77|15493.8|15413.8|15494.93|15414.93|15493.8|15413.8|9
1724355870000|2024-08-22 19:44:30|15494.18|15414.18|15493.13|15413.13|15494.18|15414.18|15493.1|15413.1|9
1724355880000|2024-08-22 19:44:40|15493.09|15413.09|15492.99|15412.99|15493.09|15413.09|15492.5|15412.5|8
1724355890000|2024-08-22 19:44:50|15493.23|15413.23|15491.66|15411.66|15493.23|15413.23|15490.98|15410.98|10
1724355900000|2024-08-22 19:45:00|15491.52|15411.52|15491.67|15411.67|15491.71|15411.71|15491.35|15411.35|9
1724355910000|2024-08-22 19:45:10|15494|15414|15494.27|15414.27|15494.38|15414.38|15493.85|15413.85|10
1724355920000|2024-08-22 19:45:20|15494.53|15414.53|15493.78|15413.78|15494.53|15414.53|15493.78|15413.78|9
1724355930000|2024-08-22 19:45:30|15494.51|15414.51|15495.32|15415.32|15495.67|15415.67|15494.51|15414.51|10
1724355940000|2024-08-22 19:45:40|15495.25|15415.25|15494.38|15414.38|15495.25|15415.25|15493.99|15413.99|10
1724355950000|2024-08-22 19:45:50|15494.59|15414.59|15492.91|15412.91|15494.59|15414.59|15492.91|15412.91|10
1724355960000|2024-08-22 19:46:00|15492.88|15412.88|15491.34|15411.34|15492.88|15412.88|15491.34|15411.34|10
1724355970000|2024-08-22 19:46:10|15491.32|15411.32|15491.31|15411.31|15491.37|15411.37|15491.2|15411.2|10
1724355980000|2024-08-22 19:46:20|15491.35|15411.35|15492.22|15412.22|15492.22|15412.22|15491.35|15411.35|10
1724355990000|2024-08-22 19:46:30|15492.44|15412.44|15492.49|15412.49|15492.49|15412.49|15490.9|15410.9|10
1724356000000|2024-08-22 19:46:40|15492.89|15412.89|15494.78|15414.78|15494.78|15414.78|15492.89|15412.89|10
1724356010000|2024-08-22 19:46:50|15494.79|15414.79|15495.76|15415.76|15496.05|15416.05|15494.79|15414.79|9
1724356020000|2024-08-22 19:47:00|15495.75|15415.75|15496.92|15416.92|15496.92|15416.92|15495.71|15415.71|9
1724356030000|2024-08-22 19:47:10|15497.05|15417.05|15497.98|15417.98|15498.15|15418.15|15496.92|15416.92|10
1724356040000|2024-08-22 19:47:20|15497.88|15417.88|15498.41|15418.41|15498.41|15418.41|15497.23|15417.23|10
1724356050000|2024-08-22 19:47:30|15499.34|15419.34|15502.83|15422.83|15502.89|15422.89|15499.34|15419.34|10
1724356060000|2024-08-22 19:47:40|15502.82|15422.82|15505.17|15425.17|15505.17|15425.17|15502.82|15422.82|10
1724356070000|2024-08-22 19:47:50|15505.37|15425.37|15507.47|15427.47|15507.47|15427.47|15505.37|15425.37|10
1724356080000|2024-08-22 19:48:00|15507.56|15427.56|15508.51|15428.51|15508.52|15428.52|15507.4|15427.4|10
1724356090000|2024-08-22 19:48:10|15508.52|15428.52|15509.65|15429.65|15509.65|15429.65|15508.52|15428.52|10
1724356100000|2024-08-22 19:48:20|15509.86|15429.86|15509.33|15429.33|15510.02|15430.02|15509.33|15429.33|9
1724356110000|2024-08-22 19:48:30|15509.26|15429.26|15510.13|15430.13|15510.13|15430.13|15509.26|15429.26|10
1724356120000|2024-08-22 19:48:40|15510.15|15430.15|15510.83|15430.83|15510.83|15430.83|15510.15|15430.15|10
1724356130000|2024-08-22 19:48:50|15510.89|15430.89|15510.55|15430.55|15511.81|15431.81|15510.55|15430.55|10
1724356140000|2024-08-22 19:49:00|15510.43|15430.43|15511.29|15431.29|15511.29|15431.29|15510.39|15430.39|10
1724356150000|2024-08-22 19:49:10|15511.28|15431.28|15513.96|15433.96|15513.96|15433.96|15511.28|15431.28|9
1724356160000|2024-08-22 19:49:20|15514.08|15434.08|15514.43|15434.43|15514.43|15434.43|15513.68|15433.68|10
1724356170000|2024-08-22 19:49:30|15514.82|15434.82|15516.12|15436.12|15516.12|15436.12|15514.82|15434.82|10
1724356180000|2024-08-22 19:49:40|15516.14|15436.14|15516.42|15436.42|15516.62|15436.62|15516.14|15436.14|8
1724356190000|2024-08-22 19:49:50|15516.47|15436.47|15517|15437|15517|15437|15516.28|15436.28|8
1724356200000|2024-08-22 19:50:00|15517.11|15437.11|15518.57|15438.57|15519.03|15439.03|15517.11|15437.11|10
1724356210000|2024-08-22 19:50:10|15517.97|15437.97|15517.76|15437.76|15518.44|15438.44|15517.76|15437.76|10
1724356220000|2024-08-22 19:50:20|15517.5|15437.5|15514.64|15434.64|15517.89|15437.89|15514.64|15434.64|10
1724356230000|2024-08-22 19:50:30|15514.43|15434.43|15516.92|15436.92|15517.05|15437.05|15514.34|15434.34|10
1724356240000|2024-08-22 19:50:40|15516.86|15436.86|15514.86|15434.86|15516.86|15436.86|15514.86|15434.86|10
1724356250000|2024-08-22 19:50:50|15514.58|15434.58|15512.31|15432.31|15514.58|15434.58|15512.06|15432.06|9
1724356260000|2024-08-22 19:51:00|15512.09|15432.09|15509.84|15429.84|15512.09|15432.09|15509.83|15429.83|10
1724356270000|2024-08-22 19:51:10|15510.13|15430.13|15509.95|15429.95|15510.18|15430.18|15509.84|15429.84|7
1724356280000|2024-08-22 19:51:20|15509.94|15429.94|15509.62|15429.62|15510.22|15430.22|15509.34|15429.34|10
1724356290000|2024-08-22 19:51:30|15509.51|15429.51|15510.96|15430.96|15510.98|15430.98|15507.59|15427.59|10
1724356300000|2024-08-22 19:51:40|15510.9|15430.9|15509.4|15429.4|15511.15|15431.15|15509.4|15429.4|10
1724356310000|2024-08-22 19:51:50|15508.98|15428.98|15507.65|15427.65|15508.98|15428.98|15507.65|15427.65|10
1724356320000|2024-08-22 19:52:00|15507.7|15427.7|15507.75|15427.75|15507.75|15427.75|15507.17|15427.17|10
1724356330000|2024-08-22 19:52:10|15507.66|15427.66|15508.22|15428.22|15508.31|15428.31|15507.28|15427.28|10
1724356340000|2024-08-22 19:52:20|15508.38|15428.38|15508.57|15428.57|15508.73|15428.73|15508.38|15428.38|9
1724356350000|2024-08-22 19:52:30|15508.1|15428.1|15507.44|15427.44|15508.1|15428.1|15506.91|15426.91|10
1724356360000|2024-08-22 19:52:40|15507.61|15427.61|15508.12|15428.12|15508.14|15428.14|15507.61|15427.61|7
1724356370000|2024-08-22 19:52:50|15508.1|15428.1|15509|15429|15509.08|15429.08|15507.85|15427.85|9
1724356380000|2024-08-22 19:53:00|15508.92|15428.92|15509.45|15429.45|15509.45|15429.45|15508.6|15428.6|10
1724356390000|2024-08-22 19:53:10|15509.25|15429.25|15505.17|15425.17|15509.25|15429.25|15505.17|15425.17|10
1724356400000|2024-08-22 19:53:20|15504.61|15424.61|15501.84|15421.84|15504.78|15424.78|15501.84|15421.84|10
1724356410000|2024-08-22 19:53:30|15502.15|15422.15|15499.27|15419.27|15502.15|15422.15|15498.57|15418.57|10
1724356420000|2024-08-22 19:53:40|15499.09|15419.09|15499.19|15419.19|15499.19|15419.19|15498.46|15418.46|9
1724356430000|2024-08-22 19:53:50|15499.39|15419.39|15498.92|15418.92|15499.62|15419.62|15498.66|15418.66|10
1724356440000|2024-08-22 19:54:00|15498.52|15418.52|15496.13|15416.13|15498.52|15418.52|15496.13|15416.13|8
1724356450000|2024-08-22 19:54:10|15496.06|15416.06|15496.87|15416.87|15496.87|15416.87|15495.86|15415.86|9
1724356460000|2024-08-22 19:54:20|15496.99|15416.99|15495.82|15415.82|15497.04|15417.04|15495.82|15415.82|10
1724356470000|2024-08-22 19:54:30|15495.58|15415.58|15495.33|15415.33|15495.81|15415.81|15495.33|15415.33|9
1724356480000|2024-08-22 19:54:40|15495.57|15415.57|15495.33|15415.33|15495.9|15415.9|15495.33|15415.33|10
1724356490000|2024-08-22 19:54:50|15495.45|15415.45|15495.78|15415.78|15496.05|15416.05|15495.45|15415.45|9
1724356500000|2024-08-22 19:55:00|15495.87|15415.87|15495.5|15415.5|15496.28|15416.28|15495.5|15415.5|6
1724356510000|2024-08-22 19:55:10|15495.45|15415.45|15497.05|15417.05|15497.05|15417.05|15495.44|15415.44|9
1724356520000|2024-08-22 19:55:20|15497.4|15417.4|15495.91|15415.91|15497.72|15417.72|15495.91|15415.91|10
1724356530000|2024-08-22 19:55:30|15495.17|15415.17|15492.78|15412.78|15495.17|15415.17|15492.37|15412.37|10
1724356540000|2024-08-22 19:55:40|15492.77|15412.77|15492.56|15412.56|15493.12|15413.12|15492.28|15412.28|10
1724356550000|2024-08-22 19:55:50|15492.83|15412.83|15493.26|15413.26|15493.26|15413.26|15492.83|15412.83|8
1724356560000|2024-08-22 19:56:00|15493.3|15413.3|15493.82|15413.82|15493.82|15413.82|15493.3|15413.3|9
1724356570000|2024-08-22 19:56:10|15493.78|15413.78|15493.88|15413.88|15493.88|15413.88|15493.65|15413.65|7
1724356580000|2024-08-22 19:56:20|15493.93|15413.93|15493.96|15413.96|15493.96|15413.96|15493.93|15413.93|6
1724356590000|2024-08-22 19:56:30|15493.98|15413.98|15491.7|15411.7|15494.38|15414.38|15491.7|15411.7|10
1724356600000|2024-08-22 19:56:40|15491.66|15411.66|15491.73|15411.73|15492.15|15412.15|15491.64|15411.64|9
1724356610000|2024-08-22 19:56:50|15491.45|15411.45|15491.91|15411.91|15492|15412|15491.11|15411.11|9
1724356620000|2024-08-22 19:57:00|15491.9|15411.9|15492.03|15412.03|15492.03|15412.03|15491.66|15411.66|10
1724356630000|2024-08-22 19:57:10|15492.18|15412.18|15492.9|15412.9|15492.9|15412.9|15492.18|15412.18|9
1724356640000|2024-08-22 19:57:20|15493.08|15413.08|15491.34|15411.34|15493.12|15413.12|15491.2|15411.2|10
1724356650000|2024-08-22 19:57:30|15491.6|15411.6|15490.75|15410.75|15491.6|15411.6|15490.16|15410.16|8
1724356660000|2024-08-22 19:57:40|15490.73|15410.73|15491.9|15411.9|15491.9|15411.9|15490.64|15410.64|9
1724356670000|2024-08-22 19:57:50|15491.99|15411.99|15492.46|15412.46|15492.83|15412.83|15491.99|15411.99|9
1724356680000|2024-08-22 19:58:00|15492.54|15412.54|15491.79|15411.79|15492.77|15412.77|15491.79|15411.79|8
1724356690000|2024-08-22 19:58:10|15491.83|15411.83|15492.27|15412.27|15492.46|15412.46|15491.82|15411.82|7
1724356700000|2024-08-22 19:58:20|15492.72|15412.72|15493.48|15413.48|15494.65|15414.65|15492.72|15412.72|10
1724356710000|2024-08-22 19:58:30|15493.17|15413.17|15493.14|15413.14|15493.37|15413.37|15493.14|15413.14|9
1724356720000|2024-08-22 19:58:40|15493.13|15413.13|15493.47|15413.47|15493.47|15413.47|15492.83|15412.83|10
1724356730000|2024-08-22 19:58:50|15493.27|15413.27|15496.41|15416.41|15496.41|15416.41|15493.27|15413.27|9
1724356740000|2024-08-22 19:59:00|15496.53|15416.53|15495.89|15415.89|15496.83|15416.83|15495.82|15415.82|10
1724356750000|2024-08-22 19:59:10|15496.26|15416.26|15494.79|15414.79|15496.85|15416.85|15494.79|15414.79|10
1724356760000|2024-08-22 19:59:20|15494.91|15414.91|15494.48|15414.48|15495.4|15415.4|15494.32|15414.32|10
1724356770000|2024-08-22 19:59:30|15493.86|15413.86|15494.08|15414.08|15495.35|15415.35|15493.86|15413.86|10
1724356780000|2024-08-22 19:59:40|15493.87|15413.87|15493.38|15413.38|15493.87|15413.87|15493.21|15413.21|10
1724356790000|2024-08-22 19:59:50|15493.65|15413.65|15495.39|15415.39|15495.39|15415.39|15493.65|15413.65|10
1724356800000|2024-08-22 20:00:00|15494.98|15414.98|15497.62|15417.62|15497.62|15417.62|15494.98|15414.98|10
1724356810000|2024-08-22 20:00:10|15497.31|15417.31|15497.68|15417.68|15497.85|15417.85|15496.84|15416.84|10
1724356820000|2024-08-22 20:00:20|15497.75|15417.75|15498.01|15418.01|15498.23|15418.23|15497.75|15417.75|10
1724356830000|2024-08-22 20:00:30|15498|15418|15498.2|15418.2|15498.57|15418.57|15498|15418|9
1724356840000|2024-08-22 20:00:40|15498.09|15418.09|15497.35|15417.35|15498.32|15418.32|15497.01|15417.01|9
1724356850000|2024-08-22 20:00:50|15497.53|15417.53|15499.04|15419.04|15499.12|15419.12|15497.53|15417.53|10
1724356860000|2024-08-22 20:01:00|15499.12|15419.12|15498.01|15418.01|15499.16|15419.16|15498.01|15418.01|10
1724356870000|2024-08-22 20:01:10|15497.71|15417.71|15499.91|15419.91|15499.91|15419.91|15497.69|15417.69|10
1724356880000|2024-08-22 20:01:20|15500.27|15420.27|15498.29|15418.29|15500.76|15420.76|15498.29|15418.29|10
1724356890000|2024-08-22 20:01:30|15498.43|15418.43|15499.11|15419.11|15499.11|15419.11|15497.91|15417.91|10
1724356900000|2024-08-22 20:01:40|15499.26|15419.26|15500.65|15420.65|15500.91|15420.91|15499.26|15419.26|10
1724356910000|2024-08-22 20:01:50|15500.61|15420.61|15500.9|15420.9|15501.19|15421.19|15500.61|15420.61|10
1724356920000|2024-08-22 20:02:00|15500.88|15420.88|15500.77|15420.77|15500.96|15420.96|15500.68|15420.68|10
1724356930000|2024-08-22 20:02:10|15500.7|15420.7|15500.91|15420.91|15500.91|15420.91|15500.18|15420.18|10
1724356940000|2024-08-22 20:02:20|15501.05|15421.05|15500.84|15420.84|15501.83|15421.83|15500.78|15420.78|9
1724356950000|2024-08-22 20:02:30|15501.29|15421.29|15501.83|15421.83|15502.46|15422.46|15501.01|15421.01|10
1724356960000|2024-08-22 20:02:40|15502.27|15422.27|15503.11|15423.11|15503.11|15423.11|15502.27|15422.27|10
1724356970000|2024-08-22 20:02:50|15502.96|15422.96|15501.76|15421.76|15502.96|15422.96|15501.76|15421.76|10
1724356980000|2024-08-22 20:03:00|15501.74|15421.74|15502.11|15422.11|15502.11|15422.11|15501.69|15421.69|10
1724356990000|2024-08-22 20:03:10|15502.01|15422.01|15501.82|15421.82|15502.01|15422.01|15501.82|15421.82|10
1724357000000|2024-08-22 20:03:20|15501.36|15421.36|15501.51|15421.51|15501.67|15421.67|15501.33|15421.33|9
1724357010000|2024-08-22 20:03:30|15501.61|15421.61|15501.46|15421.46|15501.85|15421.85|15501.44|15421.44|10
1724357020000|2024-08-22 20:03:40|15501.03|15421.03|15501.51|15421.51|15501.51|15421.51|15501.03|15421.03|10
1724357030000|2024-08-22 20:03:50|15501.45|15421.45|15500.25|15420.25|15501.58|15421.58|15499.53|15419.53|10
1724357040000|2024-08-22 20:04:00|15500.47|15420.47|15501.94|15421.94|15501.94|15421.94|15500.33|15420.33|10
1724357050000|2024-08-22 20:04:10|15502.16|15422.16|15500.79|15420.79|15502.16|15422.16|15500.75|15420.75|8
1724357060000|2024-08-22 20:04:20|15500.78|15420.78|15517.62|15437.62|15517.62|15437.62|15500.78|15420.78|10
1724357070000|2024-08-22 20:04:30|15522.66|15442.66|15530.15|15450.15|15530.15|15450.15|15522.66|15442.66|10
1724357080000|2024-08-22 20:04:40|15530.04|15450.04|15533.34|15453.34|15533.34|15453.34|15530.04|15450.04|10
1724357090000|2024-08-22 20:04:50|15534.4|15454.4|15535.1|15455.1|15535.82|15455.82|15534.4|15454.4|10
1724357100000|2024-08-22 20:05:00|15534.93|15454.93|15530.32|15450.32|15535.82|15455.82|15530.32|15450.32|10
1724357110000|2024-08-22 20:05:10|15529.92|15449.92|15518.89|15438.89|15529.92|15449.92|15518.32|15438.32|10
1724357120000|2024-08-22 20:05:20|15518.83|15438.83|15513.84|15433.84|15518.83|15438.83|15513.84|15433.84|10
1724357130000|2024-08-22 20:05:30|15513.34|15433.34|15513.69|15433.69|15514.86|15434.86|15512.35|15432.35|10
1724357140000|2024-08-22 20:05:40|15513.75|15433.75|15512.1|15432.1|15513.84|15433.84|15511.82|15431.82|10
1724357150000|2024-08-22 20:05:50|15511.96|15431.96|15513.25|15433.25|15513.25|15433.25|15511.96|15431.96|9
1724357160000|2024-08-22 20:06:00|15513.63|15433.63|15517.35|15437.35|15517.35|15437.35|15513.11|15433.11|10
1724357170000|2024-08-22 20:06:10|15517.45|15437.45|15519.52|15439.52|15519.52|15439.52|15517.45|15437.45|10
1724357180000|2024-08-22 20:06:20|15519.74|15439.74|15522.75|15442.75|15522.75|15442.75|15519.74|15439.74|10
1724357190000|2024-08-22 20:06:30|15522.56|15442.56|15522.84|15442.84|15523.04|15443.04|15522.37|15442.37|10
1724357200000|2024-08-22 20:06:40|15522.95|15442.95|15523.31|15443.31|15523.31|15443.31|15522.95|15442.95|10
1724357210000|2024-08-22 20:06:50|15523.71|15443.71|15527.81|15447.81|15527.81|15447.81|15523.71|15443.71|10
1724357220000|2024-08-22 20:07:00|15527.94|15447.94|15528.89|15448.89|15528.89|15448.89|15527.89|15447.89|10
1724357230000|2024-08-22 20:07:10|15529.4|15449.4|15532.09|15452.09|15532.49|15452.49|15529.4|15449.4|10
1724357240000|2024-08-22 20:07:20|15531.98|15451.98|15531.23|15451.23|15532.8|15452.8|15531.23|15451.23|10
1724357250000|2024-08-22 20:07:30|15531.16|15451.16|15532.24|15452.24|15532.24|15452.24|15530.96|15450.96|10
1724357260000|2024-08-22 20:07:40|15532.75|15452.75|15528.66|15448.66|15532.83|15452.83|15528.66|15448.66|10
1724357270000|2024-08-22 20:07:50|15530.16|15450.16|15531.15|15451.15|15531.15|15451.15|15530.16|15450.16|10
1724357280000|2024-08-22 20:08:00|15531.16|15451.16|15532.2|15452.2|15532.22|15452.22|15531.16|15451.16|9
1724357290000|2024-08-22 20:08:10|15532.19|15452.19|15533.24|15453.24|15533.24|15453.24|15531.84|15451.84|10
1724357300000|2024-08-22 20:08:20|15533.7|15453.7|15533.61|15453.61|15533.79|15453.79|15533.39|15453.39|9
1724357310000|2024-08-22 20:08:30|15533.79|15453.79|15530.8|15450.8|15533.79|15453.79|15530.67|15450.67|10
1724357320000|2024-08-22 20:08:40|15530.99|15450.99|15529.15|15449.15|15531.26|15451.26|15529.15|15449.15|9
1724357330000|2024-08-22 20:08:50|15529.11|15449.11|15530.03|15450.03|15530.16|15450.16|15529.11|15449.11|10
1724357340000|2024-08-22 20:09:00|15530.2|15450.2|15531.92|15451.92|15531.92|15451.92|15530.2|15450.2|10
1724357350000|2024-08-22 20:09:10|15531.93|15451.93|15532.52|15452.52|15532.76|15452.76|15531.93|15451.93|9
1724357360000|2024-08-22 20:09:20|15532.55|15452.55|15534.24|15454.24|15534.7|15454.7|15532.55|15452.55|10
1724357370000|2024-08-22 20:09:30|15534.06|15454.06|15532.39|15452.39|15534.06|15454.06|15532.39|15452.39|10
1724357380000|2024-08-22 20:09:40|15532.45|15452.45|15532.05|15452.05|15532.45|15452.45|15532|15452|8
1724357390000|2024-08-22 20:09:50|15531.13|15451.13|15529.45|15449.45|15531.13|15451.13|15529.45|15449.45|10
1724357400000|2024-08-22 20:10:00|15529.26|15449.26|15529.12|15449.12|15529.42|15449.42|15528.66|15448.66|10
1724357410000|2024-08-22 20:10:10|15529.15|15449.15|15528.97|15448.97|15529.15|15449.15|15528.83|15448.83|9
1724357420000|2024-08-22 20:10:20|15529.05|15449.05|15528.98|15448.98|15529.11|15449.11|15528.9|15448.9|9
1724357430000|2024-08-22 20:10:30|15528.7|15448.7|15528.93|15448.93|15528.98|15448.98|15528.43|15448.43|9
1724357440000|2024-08-22 20:10:40|15529.25|15449.25|15530.5|15450.5|15530.5|15450.5|15529.25|15449.25|10
1724357450000|2024-08-22 20:10:50|15530.32|15450.32|15527.97|15447.97|15530.6|15450.6|15526.41|15446.41|10
1724357460000|2024-08-22 20:11:00|15527.89|15447.89|15529.64|15449.64|15529.64|15449.64|15527.77|15447.77|10
1724357470000|2024-08-22 20:11:10|15529.88|15449.88|15530.26|15450.26|15530.26|15450.26|15529.88|15449.88|9
1724357480000|2024-08-22 20:11:20|15530.33|15450.33|15530.38|15450.38|15530.38|15450.38|15530.26|15450.26|7
1724357490000|2024-08-22 20:11:30|15530.39|15450.39|15530.52|15450.52|15530.52|15450.52|15530.36|15450.36|7
1724357500000|2024-08-22 20:11:40|15530.38|15450.38|15530.7|15450.7|15530.7|15450.7|15530.38|15450.38|6
1724357510000|2024-08-22 20:11:50|15530.63|15450.63|15531.41|15451.41|15531.41|15451.41|15530.52|15450.52|10
1724357520000|2024-08-22 20:12:00|15531.51|15451.51|15532.37|15452.37|15532.37|15452.37|15531.51|15451.51|9
1724357530000|2024-08-22 20:12:10|15532.38|15452.38|15530.37|15450.37|15532.68|15452.68|15530.1|15450.1|9
1724357540000|2024-08-22 20:12:20|15530.07|15450.07|15530.98|15450.98|15532.7|15452.7|15530.07|15450.07|10
1724357550000|2024-08-22 20:12:30|15530.81|15450.81|15530.61|15450.61|15530.81|15450.81|15530.39|15450.39|9
1724357560000|2024-08-22 20:12:40|15530.6|15450.6|15529.15|15449.15|15530.6|15450.6|15528.13|15448.13|10
1724357570000|2024-08-22 20:12:50|15529.13|15449.13|15528.36|15448.36|15529.13|15449.13|15528.09|15448.09|10
1724357580000|2024-08-22 20:13:00|15528.18|15448.18|15528.22|15448.22|15528.22|15448.22|15527.49|15447.49|8
1724357590000|2024-08-22 20:13:10|15528.21|15448.21|15528.35|15448.35|15528.61|15448.61|15528.2|15448.2|8
1724357600000|2024-08-22 20:13:20|15527.56|15447.56|15528.54|15448.54|15528.54|15448.54|15527.55|15447.55|7
1724357610000|2024-08-22 20:13:30|15528.66|15448.66|15529.36|15449.36|15529.37|15449.37|15528.66|15448.66|10
1724357620000|2024-08-22 20:13:40|15529.33|15449.33|15528.56|15448.56|15529.35|15449.35|15528.56|15448.56|10
1724357630000|2024-08-22 20:13:50|15528.4|15448.4|15528.69|15448.69|15528.69|15448.69|15528.28|15448.28|10
1724357640000|2024-08-22 20:14:00|15528.8|15448.8|15529.56|15449.56|15529.56|15449.56|15528.8|15448.8|9
1724357650000|2024-08-22 20:14:10|15529.65|15449.65|15527.72|15447.72|15529.65|15449.65|15527.72|15447.72|10
1724357660000|2024-08-22 20:14:20|15527.62|15447.62|15524.88|15444.88|15527.62|15447.62|15524.88|15444.88|10
1724357670000|2024-08-22 20:14:30|15524.66|15444.66|15522.76|15442.76|15524.66|15444.66|15522.72|15442.72|10
1724357680000|2024-08-22 20:14:40|15522.81|15442.81|15521.84|15441.84|15522.81|15442.81|15521.84|15441.84|10
1724357690000|2024-08-22 20:14:50|15521.65|15441.65|15521.87|15441.87|15521.87|15441.87|15521.52|15441.52|9
1724357700000|2024-08-22 20:15:00|15521.89|15441.89|15521.01|15441.01|15521.89|15441.89|15520.99|15440.99|10
1724357710000|2024-08-22 20:15:10|15521|15441|15521.88|15441.88|15521.88|15441.88|15520.86|15440.86|9
1724357720000|2024-08-22 20:15:20|15522.07|15442.07|15518.51|15438.51|15522.07|15442.07|15517.69|15437.69|10
1724357730000|2024-08-22 20:15:30|15518.8|15438.8|15518.93|15438.93|15518.93|15438.93|15518.25|15438.25|9
1724357740000|2024-08-22 20:15:40|15519.02|15439.02|15516.39|15436.39|15519.02|15439.02|15516.38|15436.38|10
1724357750000|2024-08-22 20:15:50|15516.67|15436.67|15516.23|15436.23|15516.89|15436.89|15515.99|15435.99|9
1724357760000|2024-08-22 20:16:00|15516.17|15436.17|15514.82|15434.82|15516.48|15436.48|15514.82|15434.82|10
1724357770000|2024-08-22 20:16:10|15514.76|15434.76|15514.27|15434.27|15515.32|15435.32|15514.27|15434.27|10
1724357780000|2024-08-22 20:16:20|15514.02|15434.02|15513.38|15433.38|15514.02|15434.02|15513.23|15433.23|10
1724357790000|2024-08-22 20:16:30|15513.32|15433.32|15513.53|15433.53|15513.53|15433.53|15513.15|15433.15|8
1724357800000|2024-08-22 20:16:40|15513.54|15433.54|15514.49|15434.49|15514.49|15434.49|15513.25|15433.25|10
1724357810000|2024-08-22 20:16:50|15514.74|15434.74|15515.19|15435.19|15515.36|15435.36|15514.74|15434.74|10
1724357820000|2024-08-22 20:17:00|15515.11|15435.11|15515.02|15435.02|15515.26|15435.26|15514.84|15434.84|10
1724357830000|2024-08-22 20:17:10|15515.18|15435.18|15514.89|15434.89|15515.18|15435.18|15514.89|15434.89|10
1724357840000|2024-08-22 20:17:20|15514.76|15434.76|15514.29|15434.29|15515.05|15435.05|15514.24|15434.24|10
1724357850000|2024-08-22 20:17:30|15514.3|15434.3|15513.86|15433.86|15514.3|15434.3|15513.5|15433.5|9
1724357860000|2024-08-22 20:17:40|15513.88|15433.88|15513.22|15433.22|15514.04|15434.04|15513.22|15433.22|9
1724357870000|2024-08-22 20:17:50|15513.21|15433.21|15512.8|15432.8|15513.22|15433.22|15512.64|15432.64|10
1724357880000|2024-08-22 20:18:00|15512.5|15432.5|15511.99|15431.99|15512.5|15432.5|15511.99|15431.99|8
1724357890000|2024-08-22 20:18:10|15511.97|15431.97|15512.63|15432.63|15512.63|15432.63|15511.93|15431.93|8
1724357900000|2024-08-22 20:18:20|15512.82|15432.82|15512.56|15432.56|15513|15433|15512.56|15432.56|10
1724357910000|2024-08-22 20:18:30|15512.76|15432.76|15512.57|15432.57|15512.86|15432.86|15512.57|15432.57|7
1724357920000|2024-08-22 20:18:40|15512.34|15432.34|15512.66|15432.66|15512.79|15432.79|15512.19|15432.19|8
1724357930000|2024-08-22 20:18:50|15512.78|15432.78|15512.84|15432.84|15513.21|15433.21|15512.64|15432.64|8
1724357940000|2024-08-22 20:19:00|15512.99|15432.99|15513.19|15433.19|15513.19|15433.19|15512.47|15432.47|9
1724357950000|2024-08-22 20:19:10|15513.33|15433.33|15513.52|15433.52|15513.52|15433.52|15513.33|15433.33|7
1724357960000|2024-08-22 20:19:20|15513.45|15433.45|15511.9|15431.9|15513.8|15433.8|15511.9|15431.9|10
1724357970000|2024-08-22 20:19:30|15511.84|15431.84|15511.87|15431.87|15512.32|15432.32|15511.73|15431.73|10
1724357980000|2024-08-22 20:19:40|15511.85|15431.85|15512.66|15432.66|15512.79|15432.79|15511.85|15431.85|8
1724357990000|2024-08-22 20:19:50|15512.92|15432.92|15512.7|15432.7|15513.07|15433.07|15512.7|15432.7|9
1724358000000|2024-08-22 20:20:00|15512.71|15432.71|15512.12|15432.12|15512.73|15432.73|15512.12|15432.12|7
1724358010000|2024-08-22 20:20:10|15512|15432|15513.74|15433.74|15513.9|15433.9|15511.75|15431.75|10
1724358020000|2024-08-22 20:20:20|15513.75|15433.75|15512.25|15432.25|15513.82|15433.82|15512.25|15432.25|10
1724358030000|2024-08-22 20:20:30|15511.97|15431.97|15512.18|15432.18|15512.19|15432.19|15511.92|15431.92|10
1724358040000|2024-08-22 20:20:40|15512.06|15432.06|15512.27|15432.27|15512.47|15432.47|15511.97|15431.97|9
1724358050000|2024-08-22 20:20:50|15512.56|15432.56|15512.65|15432.65|15512.95|15432.95|15512.4|15432.4|9
1724358060000|2024-08-22 20:21:00|15512.62|15432.62|15512.43|15432.43|15512.99|15432.99|15512.36|15432.36|8
1724358070000|2024-08-22 20:21:10|15512.35|15432.35|15511.79|15431.79|15512.35|15432.35|15511.64|15431.64|9
1724358080000|2024-08-22 20:21:20|15511.54|15431.54|15511.58|15431.58|15511.83|15431.83|15511.54|15431.54|10
1724358090000|2024-08-22 20:21:30|15511.61|15431.61|15511.93|15431.93|15511.93|15431.93|15511.33|15431.33|9
1724358100000|2024-08-22 20:21:40|15511.86|15431.86|15511.79|15431.79|15511.86|15431.86|15511.54|15431.54|7
1724358110000|2024-08-22 20:21:50|15511.29|15431.29|15509.83|15429.83|15511.29|15431.29|15509.83|15429.83|10
1724358120000|2024-08-22 20:22:00|15509.48|15429.48|15508.23|15428.23|15509.48|15429.48|15508.04|15428.04|10
1724358130000|2024-08-22 20:22:10|15508.05|15428.05|15504.28|15424.28|15508.05|15428.05|15504.28|15424.28|10
1724358140000|2024-08-22 20:22:20|15504.3|15424.3|15503.51|15423.51|15504.3|15424.3|15503.51|15423.51|9
1724358150000|2024-08-22 20:22:30|15503.49|15423.49|15500.47|15420.47|15503.49|15423.49|15500.47|15420.47|10
1724358160000|2024-08-22 20:22:40|15500.12|15420.12|15498.35|15418.35|15500.12|15420.12|15498.35|15418.35|10
1724358170000|2024-08-22 20:22:50|15498.3|15418.3|15495.03|15415.03|15498.3|15418.3|15495.03|15415.03|8
1724358180000|2024-08-22 20:23:00|15494.91|15414.91|15495.04|15415.04|15496.49|15416.49|15494.67|15414.67|10
1724358190000|2024-08-22 20:23:10|15494.97|15414.97|15495.28|15415.28|15495.55|15415.55|15494.9|15414.9|9
1724358200000|2024-08-22 20:23:20|15496.2|15416.2|15497.55|15417.55|15497.55|15417.55|15496.2|15416.2|9
1724358210000|2024-08-22 20:23:30|15498|15418|15498.04|15418.04|15498.46|15418.46|15497.98|15417.98|10
1724358220000|2024-08-22 20:23:40|15498.02|15418.02|15498.37|15418.37|15498.37|15418.37|15498.01|15418.01|9
1724358230000|2024-08-22 20:23:50|15498.57|15418.57|15497.98|15417.98|15499.18|15419.18|15497.29|15417.29|10
1724358240000|2024-08-22 20:24:00|15498.03|15418.03|15498.92|15418.92|15499.1|15419.1|15498.03|15418.03|7
1724358250000|2024-08-22 20:24:10|15498.96|15418.96|15499.72|15419.72|15499.72|15419.72|15498.96|15418.96|10
1724358260000|2024-08-22 20:24:20|15500.36|15420.36|15500.88|15420.88|15501.3|15421.3|15500.3|15420.3|10
1724358270000|2024-08-22 20:24:30|15500.82|15420.82|15501.89|15421.89|15502.2|15422.2|15500.82|15420.82|9
1724358280000|2024-08-22 20:24:40|15501.84|15421.84|15501.82|15421.82|15501.84|15421.84|15501.82|15421.82|8
1724358290000|2024-08-22 20:24:50|15501.83|15421.83|15502.68|15422.68|15502.68|15422.68|15501.82|15421.82|10
1724358300000|2024-08-22 20:25:00|15502.69|15422.69|15503.99|15423.99|15504.06|15424.06|15502.68|15422.68|9
1724358310000|2024-08-22 20:25:10|15503.89|15423.89|15504.49|15424.49|15504.49|15424.49|15503.87|15423.87|9
1724358320000|2024-08-22 20:25:20|15504.69|15424.69|15503.89|15423.89|15504.79|15424.79|15503.87|15423.87|7
1724358330000|2024-08-22 20:25:30|15503.29|15423.29|15513.25|15433.25|15513.92|15433.92|15502.99|15422.99|8
1724358340000|2024-08-22 20:25:40|15512.81|15432.81|15512.8|15432.8|15512.81|15432.81|15512.24|15432.24|9
1724358350000|2024-08-22 20:25:50|15512.96|15432.96|15515.02|15435.02|15515.02|15435.02|15512.96|15432.96|10
1724358360000|2024-08-22 20:26:00|15515.04|15435.04|15515.62|15435.62|15515.62|15435.62|15514.89|15434.89|10
1724358370000|2024-08-22 20:26:10|15515.7|15435.7|15515.78|15435.78|15517.34|15437.34|15515.7|15435.7|10
1724358380000|2024-08-22 20:26:20|15515.72|15435.72|15515.66|15435.66|15516.65|15436.65|15515.46|15435.46|10
1724358390000|2024-08-22 20:26:30|15514.52|15434.52|15512.66|15432.66|15514.52|15434.52|15512.66|15432.66|10
1724358400000|2024-08-22 20:26:40|15512.83|15432.83|15511.29|15431.29|15512.83|15432.83|15511.29|15431.29|10
1724358410000|2024-08-22 20:26:50|15510.97|15430.97|15510.51|15430.51|15511|15431|15510.51|15430.51|9
1724358420000|2024-08-22 20:27:00|15510.47|15430.47|15509.81|15429.81|15510.47|15430.47|15509.58|15429.58|9
1724358430000|2024-08-22 20:27:10|15509.75|15429.75|15509.02|15429.02|15509.75|15429.75|15509.02|15429.02|10
1724358440000|2024-08-22 20:27:20|15508.95|15428.95|15509.87|15429.87|15510.12|15430.12|15508.95|15428.95|10
1724358450000|2024-08-22 20:27:30|15510.13|15430.13|15511.08|15431.08|15511.08|15431.08|15510.13|15430.13|10
1724358460000|2024-08-22 20:27:40|15512.31|15432.31|15514.66|15434.66|15514.66|15434.66|15512.31|15432.31|10
1724358470000|2024-08-22 20:27:50|15514.6|15434.6|15514.18|15434.18|15514.6|15434.6|15513.94|15433.94|10
1724358480000|2024-08-22 20:28:00|15514.16|15434.16|15514.06|15434.06|15514.28|15434.28|15514.03|15434.03|10
1724358490000|2024-08-22 20:28:10|15514.18|15434.18|15514.53|15434.53|15514.53|15434.53|15514.18|15434.18|9
1724358500000|2024-08-22 20:28:20|15514.3|15434.3|15514.17|15434.17|15514.61|15434.61|15514.1|15434.1|10
1724358510000|2024-08-22 20:28:30|15514.54|15434.54|15514.33|15434.33|15514.77|15434.77|15514.33|15434.33|10
1724358520000|2024-08-22 20:28:40|15514.26|15434.26|15513|15433|15514.26|15434.26|15512.83|15432.83|10
1724358530000|2024-08-22 20:28:50|15513.27|15433.27|15513.32|15433.32|15514.45|15434.45|15513.27|15433.27|10
1724358540000|2024-08-22 20:29:00|15513.22|15433.22|15513.2|15433.2|15513.3|15433.3|15511.35|15431.35|9
1724358550000|2024-08-22 20:29:10|15513.25|15433.25|15514|15434|15514.16|15434.16|15513.05|15433.05|10
1724358560000|2024-08-22 20:29:20|15514.15|15434.15|15514.5|15434.5|15514.55|15434.55|15514.15|15434.15|8
1724358570000|2024-08-22 20:29:30|15513.72|15433.72|15513.25|15433.25|15513.72|15433.72|15513.08|15433.08|10
1724358580000|2024-08-22 20:29:40|15513.2|15433.2|15512.95|15432.95|15513.39|15433.39|15512.82|15432.82|10
1724358590000|2024-08-22 20:29:50|15512.93|15432.93|15513.22|15433.22|15513.22|15433.22|15512.92|15432.92|9
1724358600000|2024-08-22 20:30:00|15512.99|15432.99|15514.94|15434.94|15514.98|15434.98|15512.92|15432.92|10
1724358610000|2024-08-22 20:30:10|15515.11|15435.11|15517.04|15437.04|15517.04|15437.04|15514.92|15434.92|10
1724358620000|2024-08-22 20:30:20|15517.11|15437.11|15517.41|15437.41|15517.41|15437.41|15516.77|15436.77|10
1724358630000|2024-08-22 20:30:30|15517.6|15437.6|15509.02|15429.02|15517.6|15437.6|15508.82|15428.82|9
1724358640000|2024-08-22 20:30:40|15509.32|15429.32|15509|15429|15509.62|15429.62|15508.69|15428.69|10
1724358650000|2024-08-22 20:30:50|15508.88|15428.88|15508.92|15428.92|15509.49|15429.49|15508.76|15428.76|10
1724358660000|2024-08-22 20:31:00|15508.32|15428.32|15508.98|15428.98|15508.98|15428.98|15508.1|15428.1|10
1724358670000|2024-08-22 20:31:10|15508.83|15428.83|15510.74|15430.74|15510.74|15430.74|15508.83|15428.83|10
1724358680000|2024-08-22 20:31:20|15510.65|15430.65|15510.97|15430.97|15510.97|15430.97|15510.5|15430.5|10
1724358690000|2024-08-22 20:31:30|15511.02|15431.02|15511.24|15431.24|15511.89|15431.89|15511.02|15431.02|10
1724358700000|2024-08-22 20:31:40|15512.24|15432.24|15510.39|15430.39|15513.47|15433.47|15510.39|15430.39|10
1724358710000|2024-08-22 20:31:50|15508.5|15428.5|15506.33|15426.33|15508.5|15428.5|15506.33|15426.33|10
1724358720000|2024-08-22 20:32:00|15506.13|15426.13|15506.57|15426.57|15506.76|15426.76|15506.13|15426.13|9
1724358730000|2024-08-22 20:32:10|15506.36|15426.36|15506.43|15426.43|15506.43|15426.43|15505.38|15425.38|10
1724358740000|2024-08-22 20:32:20|15506.48|15426.48|15520.33|15440.33|15520.33|15440.33|15506.48|15426.48|10
1724358750000|2024-08-22 20:32:30|15520.06|15440.06|15520.92|15440.92|15521.08|15441.08|15520.06|15440.06|10
1724358760000|2024-08-22 20:32:40|15521.41|15441.41|15518.94|15438.94|15521.41|15441.41|15518.23|15438.23|9
1724358770000|2024-08-22 20:32:50|15518.95|15438.95|15518.31|15438.31|15518.95|15438.95|15518.31|15438.31|10
1724358780000|2024-08-22 20:33:00|15518.17|15438.17|15517.55|15437.55|15518.26|15438.26|15517.48|15437.48|10
1724358790000|2024-08-22 20:33:10|15517.68|15437.68|15518.15|15438.15|15518.21|15438.21|15517.4|15437.4|10
1724358800000|2024-08-22 20:33:20|15510.36|15430.36|15511.48|15431.48|15511.54|15431.54|15510.36|15430.36|9
1724358810000|2024-08-22 20:33:30|15511.13|15431.13|15512.57|15432.57|15512.67|15432.67|15511.13|15431.13|9
1724358820000|2024-08-22 20:33:40|15512.93|15432.93|15513.82|15433.82|15513.82|15433.82|15512.93|15432.93|9
1724358830000|2024-08-22 20:33:50|15513.64|15433.64|15516.3|15436.3|15516.3|15436.3|15513.64|15433.64|9
1724358840000|2024-08-22 20:34:00|15516.33|15436.33|15517.34|15437.34|15517.63|15437.63|15516.33|15436.33|10
1724358850000|2024-08-22 20:34:10|15517.5|15437.5|15518.54|15438.54|15518.73|15438.73|15517.5|15437.5|10
1724358860000|2024-08-22 20:34:20|15518.36|15438.36|15519.07|15439.07|15519.17|15439.17|15518.1|15438.1|10
1724358870000|2024-08-22 20:34:30|15519.19|15439.19|15519.3|15439.3|15519.53|15439.53|15519.19|15439.19|9
1724358880000|2024-08-22 20:34:40|15519.28|15439.28|15519.5|15439.5|15519.58|15439.58|15519.28|15439.28|9
1724358890000|2024-08-22 20:34:50|15519.45|15439.45|15518.98|15438.98|15519.69|15439.69|15518.89|15438.89|10
1724358900000|2024-08-22 20:35:00|15518.8|15438.8|15519.12|15439.12|15519.15|15439.15|15518.8|15438.8|10
1724358910000|2024-08-22 20:35:10|15519.25|15439.25|15520.35|15440.35|15520.35|15440.35|15519.1|15439.1|10
1724358920000|2024-08-22 20:35:20|15519.2|15439.2|15517.53|15437.53|15519.2|15439.2|15517.39|15437.39|10
1724358930000|2024-08-22 20:35:30|15517.76|15437.76|15517.68|15437.68|15517.87|15437.87|15517.52|15437.52|10
1724358940000|2024-08-22 20:35:40|15517.19|15437.19|15515.42|15435.42|15517.19|15437.19|15515.42|15435.42|10
1724358950000|2024-08-22 20:35:50|15515.49|15435.49|15515.08|15435.08|15515.49|15435.49|15514.95|15434.95|10
1724358960000|2024-08-22 20:36:00|15514.99|15434.99|15515.23|15435.23|15515.68|15435.68|15514.9|15434.9|10
1724358970000|2024-08-22 20:36:10|15515.41|15435.41|15517.06|15437.06|15517.06|15437.06|15515.41|15435.41|10
1724358980000|2024-08-22 20:36:20|15517.13|15437.13|15517.88|15437.88|15518.33|15438.33|15517.13|15437.13|10
1724358990000|2024-08-22 20:36:30|15517.89|15437.89|15517.7|15437.7|15518.1|15438.1|15517.7|15437.7|8
1724359000000|2024-08-22 20:36:40|15517.95|15437.95|15518.69|15438.69|15518.69|15438.69|15517.6|15437.6|10
1724359010000|2024-08-22 20:36:50|15519.04|15439.04|15519.81|15439.81|15519.95|15439.95|15519.04|15439.04|10
1724359020000|2024-08-22 20:37:00|15520.15|15440.15|15519.87|15439.87|15520.49|15440.49|15519.72|15439.72|10
1724359030000|2024-08-22 20:37:10|15519.7|15439.7|15519.53|15439.53|15519.78|15439.78|15519.53|15439.53|8
1724359040000|2024-08-22 20:37:20|15519.51|15439.51|15519|15439|15519.51|15439.51|15518.85|15438.85|8
1724359050000|2024-08-22 20:37:30|15519.11|15439.11|15517.1|15437.1|15519.11|15439.11|15516.89|15436.89|10
1724359060000|2024-08-22 20:37:40|15517.13|15437.13|15516.82|15436.82|15517.21|15437.21|15516.8|15436.8|9
1724359070000|2024-08-22 20:37:50|15516.85|15436.85|15516.96|15436.96|15518.17|15438.17|15516.85|15436.85|10
1724359080000|2024-08-22 20:38:00|15516.88|15436.88|15517.57|15437.57|15517.57|15437.57|15516.79|15436.79|10
1724359090000|2024-08-22 20:38:10|15517.35|15437.35|15516.77|15436.77|15517.35|15437.35|15516.26|15436.26|9
1724359100000|2024-08-22 20:38:20|15516.93|15436.93|15516.61|15436.61|15517.41|15437.41|15516.55|15436.55|10
1724359110000|2024-08-22 20:38:30|15516.93|15436.93|15515.74|15435.74|15516.94|15436.94|15515.62|15435.62|10
1724359120000|2024-08-22 20:38:40|15515.89|15435.89|15515.8|15435.8|15516.03|15436.03|15515.62|15435.62|10
1724359130000|2024-08-22 20:38:50|15515.73|15435.73|15515.88|15435.88|15516.04|15436.04|15515.73|15435.73|10
1724359140000|2024-08-22 20:39:00|15516.12|15436.12|15515.02|15435.02|15516.35|15436.35|15515.02|15435.02|10
1724359150000|2024-08-22 20:39:10|15515.14|15435.14|15516.38|15436.38|15516.38|15436.38|15514.74|15434.74|10
1724359160000|2024-08-22 20:39:20|15516.56|15436.56|15516.46|15436.46|15516.63|15436.63|15516.28|15436.28|8
1724359170000|2024-08-22 20:39:30|15516.42|15436.42|15516.61|15436.61|15516.61|15436.61|15516.26|15436.26|9
1724359180000|2024-08-22 20:39:40|15516.77|15436.77|15516.91|15436.91|15517.26|15437.26|15516.57|15436.57|10
1724359190000|2024-08-22 20:39:50|15516.88|15436.88|15517.05|15437.05|15517.73|15437.73|15516.88|15436.88|10
1724359200000|2024-08-22 20:40:00|15517.06|15437.06|15518.31|15438.31|15518.33|15438.33|15516.74|15436.74|10
1724359210000|2024-08-22 20:40:10|15518.32|15438.32|15520.06|15440.06|15520.21|15440.21|15518.32|15438.32|10
1724359220000|2024-08-22 20:40:20|15519.89|15439.89|15520.38|15440.38|15520.45|15440.45|15519.89|15439.89|8
1724359230000|2024-08-22 20:40:30|15520.19|15440.19|15519.43|15439.43|15520.19|15440.19|15519.29|15439.29|10
1724359240000|2024-08-22 20:40:40|15519.37|15439.37|15519.1|15439.1|15519.37|15439.37|15518.82|15438.82|10
1724359250000|2024-08-22 20:40:50|15519.16|15439.16|15516.05|15436.05|15519.16|15439.16|15515.97|15435.97|10
1724359260000|2024-08-22 20:41:00|15516.2|15436.2|15515.42|15435.42|15516.2|15436.2|15515.42|15435.42|10
1724359270000|2024-08-22 20:41:10|15515.3|15435.3|15515.03|15435.03|15515.54|15435.54|15515.03|15435.03|9
1724359280000|2024-08-22 20:41:20|15514.93|15434.93|15514.61|15434.61|15515.1|15435.1|15514.59|15434.59|10
1724359290000|2024-08-22 20:41:30|15514.54|15434.54|15513.19|15433.19|15514.61|15434.61|15512.68|15432.68|10
1724359300000|2024-08-22 20:41:40|15513|15433|15512.71|15432.71|15513.02|15433.02|15512.58|15432.58|10
1724359310000|2024-08-22 20:41:50|15512.72|15432.72|15512.88|15432.88|15512.88|15432.88|15512.6|15432.6|9
1724359320000|2024-08-22 20:42:00|15512.87|15432.87|15513.64|15433.64|15513.97|15433.97|15512.87|15432.87|10
1724359330000|2024-08-22 20:42:10|15513.62|15433.62|15513.75|15433.75|15513.75|15433.75|15513.58|15433.58|9
1724359340000|2024-08-22 20:42:20|15513.7|15433.7|15513.03|15433.03|15513.74|15433.74|15512.98|15432.98|10
1724359350000|2024-08-22 20:42:30|15512.97|15432.97|15511.44|15431.44|15513.02|15433.02|15511.44|15431.44|10
1724359360000|2024-08-22 20:42:40|15511.46|15431.46|15512.3|15432.3|15512.95|15432.95|15511.46|15431.46|10
1724359370000|2024-08-22 20:42:50|15512.24|15432.24|15510.93|15430.93|15512.24|15432.24|15510.93|15430.93|10
1724359380000|2024-08-22 20:43:00|15511.05|15431.05|15509.92|15429.92|15511.07|15431.07|15509.74|15429.74|10
1724359390000|2024-08-22 20:43:10|15510.02|15430.02|15508.81|15428.81|15510.19|15430.19|15508.81|15428.81|10
1724359400000|2024-08-22 20:43:20|15508.58|15428.58|15508.66|15428.66|15509.32|15429.32|15508.37|15428.37|9
1724359410000|2024-08-22 20:43:30|15508.41|15428.41|15506.72|15426.72|15508.41|15428.41|15506.72|15426.72|10
1724359420000|2024-08-22 20:43:40|15506.65|15426.65|15506.16|15426.16|15506.79|15426.79|15506.16|15426.16|10
1724359430000|2024-08-22 20:43:50|15505.83|15425.83|15506.06|15426.06|15506.1|15426.1|15505.83|15425.83|8
1724359440000|2024-08-22 20:44:00|15506.05|15426.05|15506.48|15426.48|15506.57|15426.57|15505.81|15425.81|9
1724359450000|2024-08-22 20:44:10|15506.53|15426.53|15510.67|15430.67|15510.67|15430.67|15506.53|15426.53|10
1724359460000|2024-08-22 20:44:20|15510.93|15430.93|15512.91|15432.91|15512.91|15432.91|15510.93|15430.93|10
1724359470000|2024-08-22 20:44:30|15513.44|15433.44|15514|15434|15514.12|15434.12|15513.44|15433.44|8
1724359480000|2024-08-22 20:44:40|15514.32|15434.32|15513.41|15433.41|15514.64|15434.64|15513.41|15433.41|10
1724359490000|2024-08-22 20:44:50|15513.02|15433.02|15512.82|15432.82|15513.02|15433.02|15512.53|15432.53|10
1724359500000|2024-08-22 20:45:00|15512.88|15432.88|15514.49|15434.49|15514.49|15434.49|15512.88|15432.88|10
1724359510000|2024-08-22 20:45:10|15514.71|15434.71|15514.88|15434.88|15515.23|15435.23|15514.41|15434.41|10
1724359520000|2024-08-22 20:45:20|15514.81|15434.81|15515.22|15435.22|15515.22|15435.22|15514.68|15434.68|10
1724359530000|2024-08-22 20:45:30|15515.39|15435.39|15516.45|15436.45|15516.45|15436.45|15515.39|15435.39|8
1724359540000|2024-08-22 20:45:40|15516.75|15436.75|15517.37|15437.37|15517.66|15437.66|15516.61|15436.61|9
1724359550000|2024-08-22 20:45:50|15517.24|15437.24|15517.41|15437.41|15517.51|15437.51|15517.08|15437.08|8
1724359560000|2024-08-22 20:46:00|15517.34|15437.34|15517.23|15437.23|15517.35|15437.35|15517.08|15437.08|10
1724359570000|2024-08-22 20:46:10|15517.21|15437.21|15517.34|15437.34|15517.38|15437.38|15517.21|15437.21|10
1724359580000|2024-08-22 20:46:20|15517.43|15437.43|15517.52|15437.52|15517.68|15437.68|15517.39|15437.39|9
1724359590000|2024-08-22 20:46:30|15517.68|15437.68|15516.79|15436.79|15517.68|15437.68|15516.79|15436.79|10
1724359600000|2024-08-22 20:46:40|15516.78|15436.78|15516.97|15436.97|15516.99|15436.99|15516.75|15436.75|8
1724359610000|2024-08-22 20:46:50|15517|15437|15519.42|15439.42|15519.42|15439.42|15517|15437|10
1724359620000|2024-08-22 20:47:00|15519.38|15439.38|15519.76|15439.76|15520.32|15440.32|15519.38|15439.38|10
1724359630000|2024-08-22 20:47:10|15519.3|15439.3|15520.48|15440.48|15520.58|15440.58|15519.3|15439.3|6
1724359640000|2024-08-22 20:47:20|15520.33|15440.33|15521.12|15441.12|15521.26|15441.26|15520.33|15440.33|5
1724359650000|2024-08-22 20:47:30|15521.14|15441.14|15521.07|15441.07|15521.15|15441.15|15521.06|15441.06|7
1724359660000|2024-08-22 20:47:40|15521.65|15441.65|15521.07|15441.07|15521.66|15441.66|15520.99|15440.99|10
1724359670000|2024-08-22 20:47:50|15521.08|15441.08|15521.49|15441.49|15521.55|15441.55|15521.08|15441.08|10
1724359680000|2024-08-22 20:48:00|15521.45|15441.45|15522.53|15442.53|15522.64|15442.64|15521.45|15441.45|10
1724359690000|2024-08-22 20:48:10|15522.43|15442.43|15521.38|15441.38|15522.49|15442.49|15521.38|15441.38|8
1724359700000|2024-08-22 20:48:20|15521.37|15441.37|15516.41|15436.41|15521.89|15441.89|15516.41|15436.41|9
1724359710000|2024-08-22 20:48:30|15516.65|15436.65|15516.74|15436.74|15516.78|15436.78|15516.54|15436.54|9
1724359720000|2024-08-22 20:48:40|15516.81|15436.81|15518.4|15438.4|15518.4|15438.4|15516.81|15436.81|9
1724359730000|2024-08-22 20:48:50|15518.39|15438.39|15520.16|15440.16|15520.37|15440.37|15518.39|15438.39|9
1724359740000|2024-08-22 20:49:00|15520.84|15440.84|15521.67|15441.67|15521.67|15441.67|15520.84|15440.84|10
1724359750000|2024-08-22 20:49:10|15522.55|15442.55|15523.6|15443.6|15523.6|15443.6|15522.55|15442.55|10
1724359760000|2024-08-22 20:49:20|15523.68|15443.68|15524.49|15444.49|15524.49|15444.49|15523.68|15443.68|10
1724359770000|2024-08-22 20:49:30|15524.34|15444.34|15522.64|15442.64|15524.34|15444.34|15522.64|15442.64|10
1724359780000|2024-08-22 20:49:40|15522.71|15442.71|15523.01|15443.01|15523.01|15443.01|15522.69|15442.69|8
1724359790000|2024-08-22 20:49:50|15523.1|15443.1|15523.03|15443.03|15523.3|15443.3|15523.03|15443.03|9
1724359800000|2024-08-22 20:50:00|15523.12|15443.12|15523.22|15443.22|15523.38|15443.38|15523.12|15443.12|6
1724359810000|2024-08-22 20:50:10|15523.24|15443.24|15524.51|15444.51|15524.51|15444.51|15523.24|15443.24|9
1724359820000|2024-08-22 20:50:20|15524.52|15444.52|15524.97|15444.97|15525.17|15445.17|15524.51|15444.51|9
1724359830000|2024-08-22 20:50:30|15525.1|15445.1|15523.22|15443.22|15525.11|15445.11|15523.22|15443.22|10
1724359840000|2024-08-22 20:50:40|15523.81|15443.81|15524.21|15444.21|15524.49|15444.49|15523.81|15443.81|9
1724359850000|2024-08-22 20:50:50|15524.08|15444.08|15522.42|15442.42|15524.08|15444.08|15522.42|15442.42|10
1724359860000|2024-08-22 20:51:00|15522.38|15442.38|15520.84|15440.84|15522.38|15442.38|15520.84|15440.84|8
1724359870000|2024-08-22 20:51:10|15519.42|15439.42|15516.19|15436.19|15519.42|15439.42|15516.19|15436.19|10
1724359880000|2024-08-22 20:51:20|15516.07|15436.07|15515.21|15435.21|15516.07|15436.07|15515.12|15435.12|8
1724359890000|2024-08-22 20:51:30|15515.19|15435.19|15516.9|15436.9|15516.9|15436.9|15515.18|15435.18|9
1724359900000|2024-08-22 20:51:40|15516|15436|15516.23|15436.23|15516.23|15436.23|15514.63|15434.63|10
1724359910000|2024-08-22 20:51:50|15516.49|15436.49|15516.74|15436.74|15516.81|15436.81|15516.49|15436.49|10
1724359920000|2024-08-22 20:52:00|15516.98|15436.98|15516.92|15436.92|15516.98|15436.98|15516.92|15436.92|7
1724359930000|2024-08-22 20:52:10|15516.91|15436.91|15517.53|15437.53|15517.6|15437.6|15516.91|15436.91|7
1724359940000|2024-08-22 20:52:20|15517.69|15437.69|15519.4|15439.4|15519.72|15439.72|15517.67|15437.67|10
1724359950000|2024-08-22 20:52:30|15519.37|15439.37|15519.65|15439.65|15519.68|15439.68|15519.36|15439.36|9
1724359960000|2024-08-22 20:52:40|15519.95|15439.95|15519.26|15439.26|15519.96|15439.96|15517.94|15437.94|10
1724359970000|2024-08-22 20:52:50|15519.69|15439.69|15521.67|15441.67|15521.71|15441.71|15519.69|15439.69|10
1724359980000|2024-08-22 20:53:00|15521.58|15441.58|15517.76|15437.76|15521.58|15441.58|15517.6|15437.6|10
1724359990000|2024-08-22 20:53:10|15517.27|15437.27|15521.93|15441.93|15521.93|15441.93|15517.27|15437.27|10
1724360000000|2024-08-22 20:53:20|15522.45|15442.45|15527.7|15447.7|15527.7|15447.7|15522.45|15442.45|7
1724360010000|2024-08-22 20:53:30|15527.5|15447.5|15528.58|15448.58|15528.58|15448.58|15527.5|15447.5|10
1724360020000|2024-08-22 20:53:40|15528.57|15448.57|15527.86|15447.86|15528.63|15448.63|15527.86|15447.86|10
1724360030000|2024-08-22 20:53:50|15527.55|15447.55|15527.05|15447.05|15527.55|15447.55|15527.05|15447.05|6
1724360040000|2024-08-22 20:54:00|15527.11|15447.11|15526.84|15446.84|15527.14|15447.14|15526.84|15446.84|8
1724360050000|2024-08-22 20:54:10|15526.64|15446.64|15524.83|15444.83|15526.64|15446.64|15524.83|15444.83|10
1724360060000|2024-08-22 20:54:20|15524.59|15444.59|15524.12|15444.12|15524.59|15444.59|15523.96|15443.96|10
1724360070000|2024-08-22 20:54:30|15524.21|15444.21|15526.23|15446.23|15526.29|15446.29|15524.21|15444.21|10
1724360080000|2024-08-22 20:54:40|15526.2|15446.2|15526.81|15446.81|15526.81|15446.81|15526.2|15446.2|7
1724360090000|2024-08-22 20:54:50|15526.88|15446.88|15526.69|15446.69|15526.92|15446.92|15526.69|15446.69|8
1724360100000|2024-08-22 20:55:00|15526.75|15446.75|15526.55|15446.55|15527.32|15447.32|15526.47|15446.47|9
1724360110000|2024-08-22 20:55:10|15526.32|15446.32|15526.09|15446.09|15526.32|15446.32|15526.09|15446.09|9
1724360120000|2024-08-22 20:55:20|15526.11|15446.11|15527.33|15447.33|15527.33|15447.33|15526.11|15446.11|7
1724360130000|2024-08-22 20:55:30|15527.32|15447.32|15527.33|15447.33|15527.43|15447.43|15527.3|15447.3|8
1724360140000|2024-08-22 20:55:40|15527.35|15447.35|15529.16|15449.16|15529.16|15449.16|15527.32|15447.32|10
1724360150000|2024-08-22 20:55:50|15528.98|15448.98|15530.06|15450.06|15530.06|15450.06|15528.86|15448.86|10
1724360160000|2024-08-22 20:56:00|15530.17|15450.17|15528.89|15448.89|15530.17|15450.17|15528.89|15448.89|10
1724360170000|2024-08-22 20:56:10|15529.06|15449.06|15529.35|15449.35|15529.35|15449.35|15528.85|15448.85|7
1724360180000|2024-08-22 20:56:20|15529.33|15449.33|15529.64|15449.64|15529.66|15449.66|15529.33|15449.33|8
1724360190000|2024-08-22 20:56:30|15529.48|15449.48|15529.33|15449.33|15529.48|15449.48|15529.25|15449.25|10
1724360200000|2024-08-22 20:56:40|15529.32|15449.32|15539.15|15459.15|15539.15|15459.15|15529.32|15449.32|9
1724360210000|2024-08-22 20:56:50|15545.89|15465.89|15574.96|15494.96|15574.96|15494.96|15545.89|15465.89|10
1724360220000|2024-08-22 20:57:00|15575.57|15495.57|15573.99|15493.99|15575.57|15495.57|15573.99|15493.99|10
1724360230000|2024-08-22 20:57:10|15572.61|15492.61|15564.85|15484.85|15572.61|15492.61|15564.85|15484.85|10
1724360240000|2024-08-22 20:57:20|15564.9|15484.9|15560.71|15480.71|15565|15485|15560.57|15480.57|10
1724360250000|2024-08-22 20:57:30|15560.46|15480.46|15558.62|15478.62|15560.46|15480.46|15558.53|15478.53|10
1724360260000|2024-08-22 20:57:40|15558.65|15478.65|15557.63|15477.63|15558.65|15478.65|15557.63|15477.63|8
1724360270000|2024-08-22 20:57:50|15557.53|15477.53|15557.67|15477.67|15557.9|15477.9|15557.47|15477.47|9
1724360280000|2024-08-22 20:58:00|15557.79|15477.79|15556.7|15476.7|15557.79|15477.79|15556.7|15476.7|9
1724360290000|2024-08-22 20:58:10|15556.55|15476.55|15557.01|15477.01|15557.45|15477.45|15556.53|15476.53|10
1724360300000|2024-08-22 20:58:20|15557.2|15477.2|15560.51|15480.51|15560.51|15480.51|15557.2|15477.2|10
1724360310000|2024-08-22 20:58:30|15560.6|15480.6|15561.17|15481.17|15561.17|15481.17|15560.32|15480.32|10
1724360320000|2024-08-22 20:58:40|15561.23|15481.23|15562.36|15482.36|15562.36|15482.36|15560.59|15480.59|10
1724360330000|2024-08-22 20:58:50|15562.41|15482.41|15562.19|15482.19|15562.65|15482.65|15562.17|15482.17|9
1724360340000|2024-08-22 20:59:00|15562.17|15482.17|15562.3|15482.3|15562.56|15482.56|15562.17|15482.17|9
1724360350000|2024-08-22 20:59:10|15562.23|15482.23|15562.61|15482.61|15562.61|15482.61|15561.15|15481.15|10
1724360360000|2024-08-22 20:59:20|15563.29|15483.29|15562.92|15482.92|15563.4|15483.4|15562.28|15482.28|10
1724360370000|2024-08-22 20:59:30|15562.95|15482.95|15562.96|15482.96|15563.29|15483.29|15562.82|15482.82|9
1724360380000|2024-08-22 20:59:40|15562.95|15482.95|15567.01|15487.01|15567.01|15487.01|15562.95|15482.95|10
1724360390000|2024-08-22 20:59:50|15567.83|15487.83|15567.83|15487.83|15567.83|15487.83|15567.83|15487.83|1
1724360400000|2024-08-22 21:00:00|15569.17|15489.17|15571.03|15491.03|15571.03|15491.03|15568.71|15488.71|10
1724360410000|2024-08-22 21:00:10|15571.27|15491.27|15570.02|15490.02|15572.39|15492.39|15570.02|15490.02|10
1724360420000|2024-08-22 21:00:20|15569.56|15489.56|15569.01|15489.01|15569.71|15489.71|15568.42|15488.42|9
1724360430000|2024-08-22 21:00:30|15568.8|15488.8|15566.22|15486.22|15568.8|15488.8|15566.2|15486.2|10
1724360440000|2024-08-22 21:00:40|15566.38|15486.38|15565.86|15485.86|15566.48|15486.48|15565.82|15485.82|9
1724360450000|2024-08-22 21:00:50|15565.85|15485.85|15566.77|15486.77|15566.77|15486.77|15565.5|15485.5|10
1724360460000|2024-08-22 21:01:00|15567.01|15487.01|15570.2|15490.2|15570.2|15490.2|15567.01|15487.01|10
1724360470000|2024-08-22 21:01:10|15570.34|15490.34|15571.79|15491.79|15571.79|15491.79|15570.34|15490.34|9
1724360480000|2024-08-22 21:01:20|15571.68|15491.68|15569.31|15489.31|15571.68|15491.68|15569.31|15489.31|10
1724360490000|2024-08-22 21:01:30|15569.42|15489.42|15568.39|15488.39|15569.42|15489.42|15568.37|15488.37|10
1724360500000|2024-08-22 21:01:40|15568.4|15488.4|15567.43|15487.43|15568.4|15488.4|15567.42|15487.42|10
1724360510000|2024-08-22 21:01:50|15567.45|15487.45|15566.89|15486.89|15567.94|15487.94|15566.89|15486.89|10
1724360520000|2024-08-22 21:02:00|15566.8|15486.8|15565.47|15485.47|15566.8|15486.8|15565.44|15485.44|9
1724360530000|2024-08-22 21:02:10|15565.38|15485.38|15564.53|15484.53|15565.38|15485.38|15564.53|15484.53|8
1724360540000|2024-08-22 21:02:20|15564.48|15484.48|15564.84|15484.84|15564.89|15484.89|15564.48|15484.48|10
1724360550000|2024-08-22 21:02:30|15564.95|15484.95|15562.03|15482.03|15564.96|15484.96|15561.91|15481.91|9
1724360560000|2024-08-22 21:02:40|15561.93|15481.93|15560.92|15480.92|15561.93|15481.93|15560.6|15480.6|10
1724360570000|2024-08-22 21:02:50|15560.76|15480.76|15560.37|15480.37|15560.81|15480.81|15560.24|15480.24|9
1724360580000|2024-08-22 21:03:00|15560.51|15480.51|15560.27|15480.27|15560.51|15480.51|15560.2|15480.2|9
1724360590000|2024-08-22 21:03:10|15560.26|15480.26|15559.65|15479.65|15560.26|15480.26|15559.65|15479.65|7
1724360600000|2024-08-22 21:03:20|15559.31|15479.31|15557.15|15477.15|15559.32|15479.32|15557.15|15477.15|9
1724360610000|2024-08-22 21:03:30|15557.26|15477.26|15555.78|15475.78|15557.26|15477.26|15555.6|15475.6|10
1724360620000|2024-08-22 21:03:40|15555.6|15475.6|15557|15477|15557|15477|15555.6|15475.6|9
1724360630000|2024-08-22 21:03:50|15556.82|15476.82|15557.07|15477.07|15557.39|15477.39|15556.82|15476.82|9
1724360640000|2024-08-22 21:04:00|15557.14|15477.14|15556.86|15476.86|15557.14|15477.14|15556.86|15476.86|8
1724360650000|2024-08-22 21:04:10|15556.73|15476.73|15554.77|15474.77|15556.73|15476.73|15554.77|15474.77|9
1724360660000|2024-08-22 21:04:20|15554.71|15474.71|15554.48|15474.48|15554.71|15474.71|15554.39|15474.39|10
1724360670000|2024-08-22 21:04:30|15554.51|15474.51|15555.18|15475.18|15555.49|15475.49|15554.51|15474.51|10
1724360680000|2024-08-22 21:04:40|15554.86|15474.86|15554.39|15474.39|15555.1|15475.1|15554.39|15474.39|9
1724360690000|2024-08-22 21:04:50|15554.36|15474.36|15554.26|15474.26|15554.55|15474.55|15554.26|15474.26|9
1724360700000|2024-08-22 21:05:00|15553.97|15473.97|15552.65|15472.65|15553.97|15473.97|15552.65|15472.65|9
1724360710000|2024-08-22 21:05:10|15552.66|15472.66|15553.17|15473.17|15553.26|15473.26|15552.65|15472.65|9
1724360720000|2024-08-22 21:05:20|15553.37|15473.37|15553.45|15473.45|15553.45|15473.45|15553.03|15473.03|8
1724360730000|2024-08-22 21:05:30|15553.58|15473.58|15553.74|15473.74|15553.75|15473.75|15553.48|15473.48|9
1724360740000|2024-08-22 21:05:40|15553.65|15473.65|15553.88|15473.88|15553.99|15473.99|15553.53|15473.53|8
1724360750000|2024-08-22 21:05:50|15553.61|15473.61|15549.73|15469.73|15553.61|15473.61|15549.73|15469.73|10
1724360760000|2024-08-22 21:06:00|15549.81|15469.81|15548.36|15468.36|15549.81|15469.81|15548.36|15468.36|9
1724360770000|2024-08-22 21:06:10|15548.3|15468.3|15547.7|15467.7|15548.58|15468.58|15547.51|15467.51|10
1724360780000|2024-08-22 21:06:20|15547.5|15467.5|15546.15|15466.15|15547.5|15467.5|15546.15|15466.15|10
1724360790000|2024-08-22 21:06:30|15545.66|15465.66|15547.46|15467.46|15547.62|15467.62|15545.66|15465.66|10
1724360800000|2024-08-22 21:06:40|15547.47|15467.47|15548.37|15468.37|15548.58|15468.58|15547.47|15467.47|9
1724360810000|2024-08-22 21:06:50|15548.69|15468.69|15549.84|15469.84|15549.9|15469.9|15548.49|15468.49|9
1724360820000|2024-08-22 21:07:00|15549.82|15469.82|15550.04|15470.04|15550.36|15470.36|15549.82|15469.82|8
1724360830000|2024-08-22 21:07:10|15549.88|15469.88|15549.74|15469.74|15549.96|15469.96|15549.74|15469.74|9
1724360840000|2024-08-22 21:07:20|15549.82|15469.82|15548.29|15468.29|15549.82|15469.82|15548.29|15468.29|8
1724360850000|2024-08-22 21:07:30|15548.02|15468.02|15547.7|15467.7|15548.02|15468.02|15547.61|15467.61|9
1724360860000|2024-08-22 21:07:40|15547.68|15467.68|15547.43|15467.43|15547.68|15467.68|15547.35|15467.35|9
1724360870000|2024-08-22 21:07:50|15547.37|15467.37|15546.94|15466.94|15547.37|15467.37|15546.94|15466.94|8
1724360880000|2024-08-22 21:08:00|15546.91|15466.91|15548.15|15468.15|15548.15|15468.15|15546.8|15466.8|8
1724360890000|2024-08-22 21:08:10|15548.36|15468.36|15548.95|15468.95|15548.95|15468.95|15548.36|15468.36|8
1724360900000|2024-08-22 21:08:20|15548.88|15468.88|15548.75|15468.75|15548.88|15468.88|15548.75|15468.75|7
1724360910000|2024-08-22 21:08:30|15548.74|15468.74|15548.24|15468.24|15548.99|15468.99|15548.24|15468.24|10
1724360920000|2024-08-22 21:08:40|15548.16|15468.16|15547.9|15467.9|15548.19|15468.19|15547.76|15467.76|8
1724360930000|2024-08-22 21:08:50|15546.65|15466.65|15544.69|15464.69|15546.65|15466.65|15544.69|15464.69|10
1724360940000|2024-08-22 21:09:00|15544.59|15464.59|15544.62|15464.62|15544.78|15464.78|15544.59|15464.59|10
1724360950000|2024-08-22 21:09:10|15544.61|15464.61|15545.02|15465.02|15545.26|15465.26|15544.61|15464.61|8
1724360960000|2024-08-22 21:09:20|15544.99|15464.99|15545.42|15465.42|15545.6|15465.6|15544.85|15464.85|9
1724360970000|2024-08-22 21:09:30|15545.44|15465.44|15546.21|15466.21|15546.21|15466.21|15545.44|15465.44|9
1724360980000|2024-08-22 21:09:40|15546.25|15466.25|15544.74|15464.74|15546.26|15466.26|15544.74|15464.74|8
1724360990000|2024-08-22 21:09:50|15544.61|15464.61|15545.37|15465.37|15545.37|15465.37|15544.55|15464.55|8
1724361000000|2024-08-22 21:10:00|15545.47|15465.47|15545.55|15465.55|15545.56|15465.56|15545.43|15465.43|9
1724361010000|2024-08-22 21:10:10|15545.57|15465.57|15547.17|15467.17|15547.17|15467.17|15545.55|15465.55|10
1724361020000|2024-08-22 21:10:20|15547.23|15467.23|15545.84|15465.84|15547.29|15467.29|15545.84|15465.84|9
1724361030000|2024-08-22 21:10:30|15545.75|15465.75|15545.28|15465.28|15545.75|15465.75|15545.28|15465.28|6
1724361040000|2024-08-22 21:10:40|15544.81|15464.81|15544.1|15464.1|15544.81|15464.81|15544.1|15464.1|9
1724361050000|2024-08-22 21:10:50|15544.09|15464.09|15543|15463|15544.09|15464.09|15542.69|15462.69|10
1724361060000|2024-08-22 21:11:00|15543.01|15463.01|15542.47|15462.47|15543.24|15463.24|15542.47|15462.47|8
1724361070000|2024-08-22 21:11:10|15542.75|15462.75|15543.3|15463.3|15543.3|15463.3|15542.75|15462.75|10
1724361080000|2024-08-22 21:11:20|15543.31|15463.31|15543.8|15463.8|15543.8|15463.8|15543.17|15463.17|7
1724361090000|2024-08-22 21:11:30|15543.86|15463.86|15544.03|15464.03|15544.03|15464.03|15543.86|15463.86|6
1724361100000|2024-08-22 21:11:40|15544.04|15464.04|15543.77|15463.77|15544.5|15464.5|15543.49|15463.49|10
1724361110000|2024-08-22 21:11:50|15543.81|15463.81|15544.41|15464.41|15544.57|15464.57|15543.3|15463.3|10
1724361120000|2024-08-22 21:12:00|15544.43|15464.43|15544.61|15464.61|15544.71|15464.71|15544.43|15464.43|7
1724361130000|2024-08-22 21:12:10|15544.57|15464.57|15545.02|15465.02|15545.09|15465.09|15544.57|15464.57|9
1724361140000|2024-08-22 21:12:20|15545.17|15465.17|15545.93|15465.93|15545.94|15465.94|15545.17|15465.17|10
1724361150000|2024-08-22 21:12:30|15545.92|15465.92|15545.94|15465.94|15545.94|15465.94|15545.66|15465.66|9
1724361160000|2024-08-22 21:12:40|15546.03|15466.03|15546.31|15466.31|15546.31|15466.31|15545.56|15465.56|8
1724361170000|2024-08-22 21:12:50|15546.4|15466.4|15547.18|15467.18|15547.45|15467.45|15546.4|15466.4|9
1724361180000|2024-08-22 21:13:00|15547.19|15467.19|15547.27|15467.27|15547.27|15467.27|15547.16|15467.16|5
1724361190000|2024-08-22 21:13:10|15547.3|15467.3|15547.42|15467.42|15547.54|15467.54|15547.3|15467.3|10
1724361200000|2024-08-22 21:13:20|15547.01|15467.01|15546.66|15466.66|15547.01|15467.01|15546.54|15466.54|8
1724361210000|2024-08-22 21:13:30|15546.69|15466.69|15545.43|15465.43|15546.73|15466.73|15545.43|15465.43|10
1724361220000|2024-08-22 21:13:40|15545.42|15465.42|15544.29|15464.29|15545.42|15465.42|15544.29|15464.29|8
1724361230000|2024-08-22 21:13:50|15544.3|15464.3|15543.33|15463.33|15544.35|15464.35|15543.33|15463.33|9
1724361240000|2024-08-22 21:14:00|15543.17|15463.17|15542.76|15462.76|15543.21|15463.21|15542.69|15462.69|10
1724361250000|2024-08-22 21:14:10|15542.66|15462.66|15542.45|15462.45|15542.66|15462.66|15541.99|15461.99|10
1724361260000|2024-08-22 21:14:20|15542.28|15462.28|15542.45|15462.45|15542.58|15462.58|15542.18|15462.18|9
1724361270000|2024-08-22 21:14:30|15542.44|15462.44|15543.14|15463.14|15543.14|15463.14|15542.44|15462.44|9
1724361280000|2024-08-22 21:14:40|15543.15|15463.15|15543.05|15463.05|15543.15|15463.15|15542.54|15462.54|10
1724361290000|2024-08-22 21:14:50|15543.29|15463.29|15543.62|15463.62|15543.7|15463.7|15543.29|15463.29|9
1724361300000|2024-08-22 21:15:00|15543.63|15463.63|15543.25|15463.25|15543.66|15463.66|15543.25|15463.25|9
1724361310000|2024-08-22 21:15:10|15543.21|15463.21|15540.49|15460.49|15543.21|15463.21|15540.49|15460.49|7
1724361320000|2024-08-22 21:15:20|15540.28|15460.28|15540.04|15460.04|15540.28|15460.28|15540.03|15460.03|8
1724361330000|2024-08-22 21:15:30|15539.91|15459.91|15538.64|15458.64|15539.91|15459.91|15538.64|15458.64|9
1724361340000|2024-08-22 21:15:40|15538.48|15458.48|15538.11|15458.11|15538.48|15458.48|15538.11|15458.11|9
1724361350000|2024-08-22 21:15:50|15538.1|15458.1|15538.03|15458.03|15538.23|15458.23|15538.03|15458.03|9
1724361360000|2024-08-22 21:16:00|15537.72|15457.72|15537.57|15457.57|15537.72|15457.72|15537.37|15457.37|8
1724361370000|2024-08-22 21:16:10|15537.5|15457.5|15537.85|15457.85|15537.85|15457.85|15537.47|15457.47|8
1724361380000|2024-08-22 21:16:20|15537.58|15457.58|15537.82|15457.82|15537.82|15457.82|15537.5|15457.5|7
1724361390000|2024-08-22 21:16:30|15537.84|15457.84|15538.15|15458.15|15538.15|15458.15|15537.84|15457.84|8
1724361400000|2024-08-22 21:16:40|15538.28|15458.28|15540.05|15460.05|15540.05|15460.05|15538.28|15458.28|10
1724361410000|2024-08-22 21:16:50|15540.26|15460.26|15540.48|15460.48|15540.48|15460.48|15540.26|15460.26|10
1724361420000|2024-08-22 21:17:00|15540.41|15460.41|15539.71|15459.71|15540.43|15460.43|15539.71|15459.71|7
1724361430000|2024-08-22 21:17:10|15539.73|15459.73|15537.97|15457.97|15539.73|15459.73|15537.97|15457.97|4
1724361440000|2024-08-22 21:17:20|15537.83|15457.83|15535.44|15455.44|15537.83|15457.83|15535.44|15455.44|10
1724361450000|2024-08-22 21:17:30|15535.25|15455.25|15533.71|15453.71|15535.25|15455.25|15533.71|15453.71|9
1724361460000|2024-08-22 21:17:40|15533.55|15453.55|15532.92|15452.92|15533.63|15453.63|15532.59|15452.59|9
1724361470000|2024-08-22 21:17:50|15532.91|15452.91|15532.88|15452.88|15533.12|15453.12|15532.62|15452.62|10
1724361480000|2024-08-22 21:18:00|15532.33|15452.33|15528.67|15448.67|15532.39|15452.39|15528.67|15448.67|10
1724361490000|2024-08-22 21:18:10|15528.38|15448.38|15525.86|15445.86|15528.38|15448.38|15525.86|15445.86|10
1724361500000|2024-08-22 21:18:20|15525.45|15445.45|15526.28|15446.28|15526.28|15446.28|15525.25|15445.25|10
1724361510000|2024-08-22 21:18:30|15526.22|15446.22|15527.48|15447.48|15527.82|15447.82|15526.22|15446.22|9
1724361520000|2024-08-22 21:18:40|15527.09|15447.09|15530.53|15450.53|15530.53|15450.53|15527.09|15447.09|10
1724361530000|2024-08-22 21:18:50|15530.73|15450.73|15530.57|15450.57|15530.87|15450.87|15530.5|15450.5|10
1724361540000|2024-08-22 21:19:00|15530.81|15450.81|15529.81|15449.81|15530.85|15450.85|15529.8|15449.8|7
1724361550000|2024-08-22 21:19:10|15529.82|15449.82|15530|15450|15530|15450|15529.74|15449.74|6
1724361560000|2024-08-22 21:19:20|15530.01|15450.01|15529.94|15449.94|15530.03|15450.03|15529.94|15449.94|4
1724361570000|2024-08-22 21:19:30|15529.93|15449.93|15529.51|15449.51|15529.97|15449.97|15528.79|15448.79|10
1724361580000|2024-08-22 21:19:40|15529.76|15449.76|15529.08|15449.08|15529.78|15449.78|15528.95|15448.95|10
1724361590000|2024-08-22 21:19:50|15529.99|15449.99|15530.42|15450.42|15530.8|15450.8|15529.99|15449.99|9
1724361600000|2024-08-22 21:20:00|15530.11|15450.11|15529.84|15449.84|15530.11|15450.11|15529.84|15449.84|10
1724361610000|2024-08-22 21:20:10|15529.82|15449.82|15529.63|15449.63|15529.82|15449.82|15529.63|15449.63|5
1724361620000|2024-08-22 21:20:20|15529.41|15449.41|15529.35|15449.35|15529.41|15449.41|15529.13|15449.13|9
1724361630000|2024-08-22 21:20:30|15529.01|15449.01|15528.59|15448.59|15529.09|15449.09|15528.49|15448.49|9
1724361640000|2024-08-22 21:20:40|15528.27|15448.27|15527.83|15447.83|15528.37|15448.37|15527.46|15447.46|10
1724361650000|2024-08-22 21:20:50|15528.02|15448.02|15527.92|15447.92|15528.4|15448.4|15527.92|15447.92|9
1724361660000|2024-08-22 21:21:00|15527.52|15447.52|15527.63|15447.63|15527.79|15447.79|15527.26|15447.26|10
1724361670000|2024-08-22 21:21:10|15527.69|15447.69|15527.22|15447.22|15527.74|15447.74|15527.21|15447.21|8
1724361680000|2024-08-22 21:21:20|15527.27|15447.27|15527.15|15447.15|15527.31|15447.31|15527.15|15447.15|6
1724361690000|2024-08-22 21:21:30|15527.69|15447.69|15527.95|15447.95|15527.95|15447.95|15527.69|15447.69|10
1724361700000|2024-08-22 21:21:40|15527.97|15447.97|15527.13|15447.13|15527.98|15447.98|15527.13|15447.13|8
1724361710000|2024-08-22 21:21:50|15527.18|15447.18|15529.6|15449.6|15529.6|15449.6|15527.18|15447.18|6
1724361720000|2024-08-22 21:22:00|15530.58|15450.58|15530.05|15450.05|15531.29|15451.29|15530.05|15450.05|10
1724361730000|2024-08-22 21:22:10|15529.95|15449.95|15529.75|15449.75|15531.05|15451.05|15529.75|15449.75|7
1724361740000|2024-08-22 21:22:20|15529.42|15449.42|15529.52|15449.52|15530.29|15450.29|15529.1|15449.1|10
1724361750000|2024-08-22 21:22:30|15531.11|15451.11|15541.31|15461.31|15541.31|15461.31|15531.11|15451.11|10
1724361760000|2024-08-22 21:22:40|15541.58|15461.58|15541.99|15461.99|15542.49|15462.49|15541.58|15461.58|10
1724361770000|2024-08-22 21:22:50|15541.81|15461.81|15541.31|15461.31|15541.81|15461.81|15541.31|15461.31|10
1724361780000|2024-08-22 21:23:00|15541.35|15461.35|15540.88|15460.88|15541.35|15461.35|15540.77|15460.77|9
1724361790000|2024-08-22 21:23:10|15540.9|15460.9|15540.92|15460.92|15541.09|15461.09|15540.89|15460.89|9
1724361800000|2024-08-22 21:23:20|15540.91|15460.91|15540.98|15460.98|15540.98|15460.98|15540.73|15460.73|10
1724361810000|2024-08-22 21:23:30|15540.97|15460.97|15542.36|15462.36|15542.36|15462.36|15539.16|15459.16|10
1724361820000|2024-08-22 21:23:40|15542.5|15462.5|15542.68|15462.68|15542.68|15462.68|15542.46|15462.46|10
1724361830000|2024-08-22 21:23:50|15543.6|15463.6|15544.76|15464.76|15544.76|15464.76|15543.6|15463.6|10
1724361840000|2024-08-22 21:24:00|15544.83|15464.83|15544.57|15464.57|15544.86|15464.86|15544.57|15464.57|8
1724361850000|2024-08-22 21:24:10|15544.74|15464.74|15545.28|15465.28|15545.28|15465.28|15544.74|15464.74|6
1724361860000|2024-08-22 21:24:20|15545.25|15465.25|15546.96|15466.96|15547.07|15467.07|15545.21|15465.21|10
1724361870000|2024-08-22 21:24:30|15547.03|15467.03|15546.56|15466.56|15547.03|15467.03|15545.51|15465.51|10
1724361880000|2024-08-22 21:24:40|15546.45|15466.45|15548.28|15468.28|15548.29|15468.29|15546.45|15466.45|10
1724361890000|2024-08-22 21:24:50|15548.21|15468.21|15551.83|15471.83|15551.83|15471.83|15547.42|15467.42|9
1724361900000|2024-08-22 21:25:00|15552.32|15472.32|15555.09|15475.09|15555.09|15475.09|15552.29|15472.29|10
1724361910000|2024-08-22 21:25:10|15555.1|15475.1|15555.39|15475.39|15555.74|15475.74|15555.04|15475.04|9
1724361920000|2024-08-22 21:25:20|15555.55|15475.55|15555.36|15475.36|15555.66|15475.66|15555.28|15475.28|9
1724361930000|2024-08-22 21:25:30|15555.34|15475.34|15555.22|15475.22|15556.74|15476.74|15555.14|15475.14|8
1724361940000|2024-08-22 21:25:40|15555.23|15475.23|15555.71|15475.71|15555.87|15475.87|15555.13|15475.13|8
1724361950000|2024-08-22 21:25:50|15555.86|15475.86|15557.37|15477.37|15557.78|15477.78|15555.86|15475.86|10
1724361960000|2024-08-22 21:26:00|15556.87|15476.87|15556.43|15476.43|15556.87|15476.87|15556.08|15476.08|10
1724361970000|2024-08-22 21:26:10|15556.45|15476.45|15557.38|15477.38|15557.38|15477.38|15556.45|15476.45|9
1724361980000|2024-08-22 21:26:20|15557.81|15477.81|15556.9|15476.9|15558.41|15478.41|15556.9|15476.9|9
1724361990000|2024-08-22 21:26:30|15556.79|15476.79|15557.04|15477.04|15557.14|15477.14|15556.54|15476.54|9
1724362000000|2024-08-22 21:26:40|15557.26|15477.26|15556.53|15476.53|15557.36|15477.36|15556.53|15476.53|10
1724362010000|2024-08-22 21:26:50|15556.43|15476.43|15556.47|15476.47|15556.47|15476.47|15556.04|15476.04|9
1724362020000|2024-08-22 21:27:00|15555.75|15475.75|15555.15|15475.15|15555.83|15475.83|15555.15|15475.15|8
1724362030000|2024-08-22 21:27:10|15554.79|15474.79|15555.65|15475.65|15555.65|15475.65|15554.55|15474.55|10
1724362040000|2024-08-22 21:27:20|15556.26|15476.26|15557.04|15477.04|15557.04|15477.04|15556.22|15476.22|9
1724362050000|2024-08-22 21:27:30|15556.73|15476.73|15556.95|15476.95|15556.95|15476.95|15556.65|15476.65|9
1724362060000|2024-08-22 21:27:40|15556.93|15476.93|15556.74|15476.74|15556.93|15476.93|15556.7|15476.7|9
1724362070000|2024-08-22 21:27:50|15556.81|15476.81|15557.68|15477.68|15557.68|15477.68|15556.64|15476.64|9
1724362080000|2024-08-22 21:28:00|15556.24|15476.24|15556.55|15476.55|15556.55|15476.55|15556.24|15476.24|3
1724362090000|2024-08-22 21:28:10|15555.56|15475.56|15553.63|15473.63|15555.58|15475.58|15553.5|15473.5|10
1724362100000|2024-08-22 21:28:20|15553.67|15473.67|15553.41|15473.41|15553.78|15473.78|15553.41|15473.41|8
1724362110000|2024-08-22 21:28:30|15553.43|15473.43|15553.85|15473.85|15553.89|15473.89|15553.42|15473.42|10
1724362120000|2024-08-22 21:28:40|15554.09|15474.09|15554.52|15474.52|15555.01|15475.01|15554.09|15474.09|9
1724362130000|2024-08-22 21:28:50|15554.48|15474.48|15554.3|15474.3|15554.48|15474.48|15554.12|15474.12|9
1724362140000|2024-08-22 21:29:00|15554.31|15474.31|15554.14|15474.14|15554.55|15474.55|15554.14|15474.14|9
1724362150000|2024-08-22 21:29:10|15554.13|15474.13|15554.05|15474.05|15554.63|15474.63|15554.05|15474.05|8
1724362160000|2024-08-22 21:29:20|15553.84|15473.84|15553.63|15473.63|15553.84|15473.84|15553.49|15473.49|9
1724362170000|2024-08-22 21:29:30|15553.46|15473.46|15554.44|15474.44|15554.44|15474.44|15553.26|15473.26|10
1724362180000|2024-08-22 21:29:40|15554.59|15474.59|15554.8|15474.8|15554.82|15474.82|15554.59|15474.59|6
1724362190000|2024-08-22 21:29:50|15554.77|15474.77|15554|15474|15554.78|15474.78|15553.17|15473.17|8
1724362200000|2024-08-22 21:30:00|15555.02|15475.02|15555.66|15475.66|15555.66|15475.66|15555.02|15475.02|2
1724362210000|2024-08-22 21:30:10|15552.92|15472.92|15552.85|15472.85|15552.92|15472.92|15552.75|15472.75|8
1724362220000|2024-08-22 21:30:20|15552.86|15472.86|15553.35|15473.35|15553.35|15473.35|15552.86|15472.86|7
1724362230000|2024-08-22 21:30:30|15553.4|15473.4|15553.88|15473.88|15553.88|15473.88|15552.86|15472.86|10
1724362240000|2024-08-22 21:30:40|15554.36|15474.36|15555.38|15475.38|15555.38|15475.38|15554.36|15474.36|10
1724362250000|2024-08-22 21:30:50|15554.59|15474.59|15555.7|15475.7|15555.7|15475.7|15554.59|15474.59|9
1724362260000|2024-08-22 21:31:00|15555.71|15475.71|15557.77|15477.77|15557.8|15477.8|15555.71|15475.71|8
1724362270000|2024-08-22 21:31:10|15557.79|15477.79|15559.33|15479.33|15559.33|15479.33|15557.79|15477.79|10
1724362280000|2024-08-22 21:31:20|15559.87|15479.87|15560.44|15480.44|15560.49|15480.49|15559.87|15479.87|10
1724362290000|2024-08-22 21:31:30|15559.58|15479.58|15561.38|15481.38|15561.73|15481.73|15559.58|15479.58|9
1724362300000|2024-08-22 21:31:40|15561.44|15481.44|15561.68|15481.68|15561.76|15481.76|15561.44|15481.44|9
1724362310000|2024-08-22 21:31:50|15562.31|15482.31|15563.36|15483.36|15563.36|15483.36|15562.21|15482.21|9
1724362320000|2024-08-22 21:32:00|15564.11|15484.11|15567.42|15487.42|15567.51|15487.51|15564.11|15484.11|9
1724362330000|2024-08-22 21:32:10|15567.18|15487.18|15567.7|15487.7|15567.7|15487.7|15567|15487|10
1724362340000|2024-08-22 21:32:20|15567.5|15487.5|15567.81|15487.81|15567.9|15487.9|15567.37|15487.37|10
1724362350000|2024-08-22 21:32:30|15567.5|15487.5|15567.03|15487.03|15567.54|15487.54|15567.03|15487.03|10
1724362360000|2024-08-22 21:32:40|15567.02|15487.02|15567.43|15487.43|15567.53|15487.53|15567.02|15487.02|9
1724362370000|2024-08-22 21:32:50|15567.4|15487.4|15567.42|15487.42|15567.43|15487.43|15567.12|15487.12|8
1724362380000|2024-08-22 21:33:00|15567.33|15487.33|15567.25|15487.25|15567.48|15487.48|15567.21|15487.21|9
1724362390000|2024-08-22 21:33:10|15567.22|15487.22|15567.49|15487.49|15567.54|15487.54|15567.22|15487.22|9
1724362400000|2024-08-22 21:33:20|15567.52|15487.52|15567.9|15487.9|15568.18|15488.18|15567.5|15487.5|9
1724362410000|2024-08-22 21:33:30|15567.62|15487.62|15568.09|15488.09|15568.1|15488.1|15567.61|15487.61|9
1724362420000|2024-08-22 21:33:40|15567.75|15487.75|15566.23|15486.23|15567.75|15487.75|15566.23|15486.23|8
1724362430000|2024-08-22 21:33:50|15566.39|15486.39|15568.1|15488.1|15568.1|15488.1|15566.21|15486.21|9
1724362440000|2024-08-22 21:34:00|15568.23|15488.23|15568.97|15488.97|15568.97|15488.97|15568.23|15488.23|8
1724362450000|2024-08-22 21:34:10|15568.3|15488.3|15568.35|15488.35|15568.44|15488.44|15568.28|15488.28|8
1724362460000|2024-08-22 21:34:20|15568.39|15488.39|15569.89|15489.89|15569.89|15489.89|15568.35|15488.35|10
1724362470000|2024-08-22 21:34:30|15569.92|15489.92|15569.05|15489.05|15570.14|15490.14|15569.05|15489.05|10
1724362480000|2024-08-22 21:34:40|15568.57|15488.57|15568.1|15488.1|15568.57|15488.57|15566.46|15486.46|10
1724362490000|2024-08-22 21:34:50|15568.37|15488.37|15569.18|15489.18|15569.18|15489.18|15568.37|15488.37|10
1724362500000|2024-08-22 21:35:00|15568.86|15488.86|15567.93|15487.93|15569.18|15489.18|15567.93|15487.93|7
1724362510000|2024-08-22 21:35:10|15567.91|15487.91|15568.93|15488.93|15569.25|15489.25|15567.87|15487.87|10
1724362520000|2024-08-22 21:35:20|15568.94|15488.94|15567.64|15487.64|15568.96|15488.96|15567.64|15487.64|7
1724362530000|2024-08-22 21:35:30|15567.53|15487.53|15566.98|15486.98|15567.62|15487.62|15566.98|15486.98|8
1724362540000|2024-08-22 21:35:40|15566.87|15486.87|15566.09|15486.09|15566.89|15486.89|15566.09|15486.09|9
1724362550000|2024-08-22 21:35:50|15566.15|15486.15|15565.22|15485.22|15566.15|15486.15|15565.22|15485.22|8
1724362560000|2024-08-22 21:36:00|15565.37|15485.37|15566.91|15486.91|15566.91|15486.91|15565.25|15485.25|10
1724362570000|2024-08-22 21:36:10|15566.98|15486.98|15566.82|15486.82|15567.08|15487.08|15566.82|15486.82|9
1724362580000|2024-08-22 21:36:20|15566.81|15486.81|15566.65|15486.65|15566.87|15486.87|15566.55|15486.55|9
1724362590000|2024-08-22 21:36:30|15566.7|15486.7|15564.7|15484.7|15566.7|15486.7|15564.48|15484.48|10
1724362600000|2024-08-22 21:36:40|15564.6|15484.6|15566.19|15486.19|15566.4|15486.4|15564.57|15484.57|10
1724362610000|2024-08-22 21:36:50|15566.23|15486.23|15565.55|15485.55|15566.23|15486.23|15565.55|15485.55|9
1724362620000|2024-08-22 21:37:00|15565.37|15485.37|15565.35|15485.35|15565.45|15485.45|15565.23|15485.23|9
1724362630000|2024-08-22 21:37:10|15565.45|15485.45|15565.24|15485.24|15565.55|15485.55|15565.23|15485.23|10
1724362640000|2024-08-22 21:37:20|15565.23|15485.23|15565.39|15485.39|15565.39|15485.39|15565.21|15485.21|7
1724362650000|2024-08-22 21:37:30|15565.35|15485.35|15565.32|15485.32|15565.36|15485.36|15565.32|15485.32|4
1724362660000|2024-08-22 21:37:40|15565.26|15485.26|15564.98|15484.98|15565.26|15485.26|15564.98|15484.98|3
1724362670000|2024-08-22 21:37:50|15564.97|15484.97|15564.21|15484.21|15564.97|15484.97|15564.16|15484.16|8
1724362680000|2024-08-22 21:38:00|15564.31|15484.31|15563.91|15483.91|15564.32|15484.32|15563.9|15483.9|9
1724362690000|2024-08-22 21:38:10|15563.89|15483.89|15563.46|15483.46|15564.1|15484.1|15563.46|15483.46|10
1724362700000|2024-08-22 21:38:20|15563.4|15483.4|15563.02|15483.02|15563.58|15483.58|15563.02|15483.02|10
1724362710000|2024-08-22 21:38:30|15562.97|15482.97|15564.7|15484.7|15564.7|15484.7|15562.7|15482.7|10
1724362720000|2024-08-22 21:38:40|15564.72|15484.72|15564.56|15484.56|15564.85|15484.85|15564.56|15484.56|10
1724362730000|2024-08-22 21:38:50|15564.57|15484.57|15564.89|15484.89|15564.89|15484.89|15564.56|15484.56|7
1724362740000|2024-08-22 21:39:00|15564.85|15484.85|15562.78|15482.78|15564.86|15484.86|15562.78|15482.78|9
1724362750000|2024-08-22 21:39:10|15562.58|15482.58|15562.68|15482.68|15562.68|15482.68|15562.58|15482.58|6
1724362760000|2024-08-22 21:39:20|15562.69|15482.69|15562.65|15482.65|15562.69|15482.69|15562.65|15482.65|7
1724362770000|2024-08-22 21:39:30|15562.66|15482.66|15562.93|15482.93|15562.94|15482.94|15562.64|15482.64|8
1724362780000|2024-08-22 21:39:40|15562.92|15482.92|15562.63|15482.63|15562.93|15482.93|15562.63|15482.63|7
1724362790000|2024-08-22 21:39:50|15562.8|15482.8|15562.73|15482.73|15562.82|15482.82|15562.73|15482.73|7
1724362800000|2024-08-22 21:40:00|15562.42|15482.42|15562.33|15482.33|15562.51|15482.51|15562.16|15482.16|10
1724362810000|2024-08-22 21:40:10|15562.31|15482.31|15562.52|15482.52|15562.89|15482.89|15562.31|15482.31|8
1724362820000|2024-08-22 21:40:20|15562.54|15482.54|15562.78|15482.78|15562.84|15482.84|15562.54|15482.54|6
1724362830000|2024-08-22 21:40:30|15562.79|15482.79|15562.77|15482.77|15562.79|15482.79|15562.59|15482.59|8
1724362840000|2024-08-22 21:40:40|15562.76|15482.76|15561.31|15481.31|15562.79|15482.79|15561.3|15481.3|9
1724362850000|2024-08-22 21:40:50|15561.32|15481.32|15560.86|15480.86|15561.32|15481.32|15560.8|15480.8|10
1724362860000|2024-08-22 21:41:00|15560.79|15480.79|15560.85|15480.85|15560.88|15480.88|15560.58|15480.58|6
1724362870000|2024-08-22 21:41:10|15560.91|15480.91|15560.55|15480.55|15560.97|15480.97|15560.55|15480.55|9
1724362880000|2024-08-22 21:41:20|15560.46|15480.46|15562.31|15482.31|15562.31|15482.31|15560.46|15480.46|10
1724362890000|2024-08-22 21:41:30|15562.32|15482.32|15563.93|15483.93|15563.93|15483.93|15562.3|15482.3|10
1724362900000|2024-08-22 21:41:40|15564.15|15484.15|15561.87|15481.87|15564.15|15484.15|15561.87|15481.87|10
1724362910000|2024-08-22 21:41:50|15561.8|15481.8|15560.25|15480.25|15561.8|15481.8|15560.25|15480.25|9
1724362920000|2024-08-22 21:42:00|15559.57|15479.57|15558.87|15478.87|15559.76|15479.76|15558.87|15478.87|10
1724362930000|2024-08-22 21:42:10|15558.4|15478.4|15557.01|15477.01|15558.4|15478.4|15557.01|15477.01|9
1724362940000|2024-08-22 21:42:20|15556.94|15476.94|15557.45|15477.45|15557.5|15477.5|15556.93|15476.93|9
1724362950000|2024-08-22 21:42:30|15557.66|15477.66|15559.22|15479.22|15559.22|15479.22|15557.66|15477.66|10
1724362960000|2024-08-22 21:42:40|15560.03|15480.03|15561.18|15481.18|15561.18|15481.18|15560.03|15480.03|10
1724362970000|2024-08-22 21:42:50|15561.19|15481.19|15561.78|15481.78|15561.78|15481.78|15561.19|15481.19|9
1724362980000|2024-08-22 21:43:00|15561.99|15481.99|15561.56|15481.56|15563.24|15483.24|15561.56|15481.56|10
1724362990000|2024-08-22 21:43:10|15561.55|15481.55|15560.89|15480.89|15561.55|15481.55|15560.82|15480.82|9
1724363000000|2024-08-22 21:43:20|15560.91|15480.91|15562.23|15482.23|15562.23|15482.23|15560.91|15480.91|8
1724363010000|2024-08-22 21:43:30|15562.29|15482.29|15562.64|15482.64|15562.78|15482.78|15562.29|15482.29|9
1724363020000|2024-08-22 21:43:40|15562.63|15482.63|15563.05|15483.05|15563.29|15483.29|15562.56|15482.56|10
1724363030000|2024-08-22 21:43:50|15562.72|15482.72|15562.45|15482.45|15563.38|15483.38|15562.45|15482.45|9
1724363040000|2024-08-22 21:44:00|15562.67|15482.67|15563.33|15483.33|15563.33|15483.33|15562.58|15482.58|6
1724363050000|2024-08-22 21:44:10|15563.32|15483.32|15563.31|15483.31|15563.55|15483.55|15563.09|15483.09|10
1724363060000|2024-08-22 21:44:20|15563.34|15483.34|15565.91|15485.91|15565.91|15485.91|15563.34|15483.34|9
1724363070000|2024-08-22 21:44:30|15565.98|15485.98|15565.4|15485.4|15566.06|15486.06|15565.4|15485.4|8
1724363080000|2024-08-22 21:44:40|15565.42|15485.42|15564.11|15484.11|15565.42|15485.42|15564.02|15484.02|10
1724363090000|2024-08-22 21:44:50|15564.19|15484.19|15563.76|15483.76|15564.29|15484.29|15563.46|15483.46|10
1724363100000|2024-08-22 21:45:00|15563.72|15483.72|15560.71|15480.71|15563.72|15483.72|15560.71|15480.71|9
1724363110000|2024-08-22 21:45:10|15560.7|15480.7|15558.72|15478.72|15560.7|15480.7|15558.72|15478.72|6
1724363120000|2024-08-22 21:45:20|15558.71|15478.71|15558.48|15478.48|15558.86|15478.86|15558.44|15478.44|8
1724363130000|2024-08-22 21:45:30|15558.73|15478.73|15559.23|15479.23|15559.23|15479.23|15558.56|15478.56|9
1724363140000|2024-08-22 21:45:40|15559.21|15479.21|15562.49|15482.49|15562.49|15482.49|15559.21|15479.21|9
1724363150000|2024-08-22 21:45:50|15562.91|15482.91|15564.24|15484.24|15564.24|15484.24|15562.91|15482.91|9
1724363160000|2024-08-22 21:46:00|15564.27|15484.27|15564.58|15484.58|15564.58|15484.58|15564.27|15484.27|3
1724363170000|2024-08-22 21:46:10|15564.57|15484.57|15564.87|15484.87|15564.87|15484.87|15564.15|15484.15|9
1724363180000|2024-08-22 21:46:20|15564.95|15484.95|15563.75|15483.75|15565.6|15485.6|15563.75|15483.75|10
1724363190000|2024-08-22 21:46:30|15563.73|15483.73|15564.41|15484.41|15564.41|15484.41|15563.38|15483.38|10
1724363200000|2024-08-22 21:46:40|15564.86|15484.86|15563.81|15483.81|15564.86|15484.86|15563.53|15483.53|10
1724363210000|2024-08-22 21:46:50|15563.54|15483.54|15562.71|15482.71|15563.54|15483.54|15562.61|15482.61|10
1724363220000|2024-08-22 21:47:00|15562.72|15482.72|15561.63|15481.63|15562.72|15482.72|15561.63|15481.63|9
1724363230000|2024-08-22 21:47:10|15562.51|15482.51|15564.98|15484.98|15564.98|15484.98|15562.51|15482.51|9
1724363240000|2024-08-22 21:47:20|15564.34|15484.34|15564.81|15484.81|15564.81|15484.81|15564.34|15484.34|9
1724363250000|2024-08-22 21:47:30|15565.1|15485.1|15565.16|15485.16|15565.17|15485.17|15564.92|15484.92|8
1724363260000|2024-08-22 21:47:40|15565.22|15485.22|15565.69|15485.69|15565.69|15485.69|15565.12|15485.12|7
1724363270000|2024-08-22 21:47:50|15565.75|15485.75|15565.56|15485.56|15565.75|15485.75|15565.28|15485.28|10
1724363280000|2024-08-22 21:48:00|15565.54|15485.54|15565.52|15485.52|15565.74|15485.74|15565.52|15485.52|8
1724363290000|2024-08-22 21:48:10|15565.66|15485.66|15565.71|15485.71|15566.18|15486.18|15565.66|15485.66|10
1724363300000|2024-08-22 21:48:20|15565.73|15485.73|15566.73|15486.73|15566.73|15486.73|15565.73|15485.73|5
1724363310000|2024-08-22 21:48:30|15566.81|15486.81|15568.29|15488.29|15568.57|15488.57|15566.81|15486.81|10
1724363320000|2024-08-22 21:48:40|15568.35|15488.35|15568.91|15488.91|15568.91|15488.91|15567.9|15487.9|9
1724363330000|2024-08-22 21:48:50|15568.78|15488.78|15568.52|15488.52|15568.78|15488.78|15568.52|15488.52|9
1724363340000|2024-08-22 21:49:00|15568.57|15488.57|15568.8|15488.8|15569.04|15489.04|15568.57|15488.57|8
1724363350000|2024-08-22 21:49:10|15568.84|15488.84|15568.97|15488.97|15569.15|15489.15|15568.84|15488.84|7
1724363360000|2024-08-22 21:49:20|15568.9|15488.9|15571.21|15491.21|15571.21|15491.21|15568.8|15488.8|10
1724363370000|2024-08-22 21:49:30|15571.48|15491.48|15573.78|15493.78|15573.78|15493.78|15571.48|15491.48|10
1724363380000|2024-08-22 21:49:40|15573.99|15493.99|15575.36|15495.36|15575.36|15495.36|15573.75|15493.75|9
1724363390000|2024-08-22 21:49:50|15575.97|15495.97|15575.57|15495.57|15576.63|15496.63|15575.49|15495.49|10
1724363400000|2024-08-22 21:50:00|15575.78|15495.78|15580.55|15500.55|15580.55|15500.55|15575.78|15495.78|10
1724363410000|2024-08-22 21:50:10|15580.2|15500.2|15582.16|15502.16|15582.16|15502.16|15580.19|15500.19|10
1724363420000|2024-08-22 21:50:20|15581.97|15501.97|15580.73|15500.73|15581.97|15501.97|15580.73|15500.73|8
1724363430000|2024-08-22 21:50:30|15580.51|15500.51|15580.25|15500.25|15580.55|15500.55|15580.14|15500.14|10
1724363440000|2024-08-22 21:50:40|15580.07|15500.07|15575.63|15495.63|15580.07|15500.07|15575.18|15495.18|10
1724363450000|2024-08-22 21:50:50|15575.14|15495.14|15576.64|15496.64|15576.64|15496.64|15575.01|15495.01|10
1724363460000|2024-08-22 21:51:00|15576.66|15496.66|15579.4|15499.4|15579.4|15499.4|15576.66|15496.66|10
1724363470000|2024-08-22 21:51:10|15579.62|15499.62|15581.02|15501.02|15581.02|15501.02|15579.62|15499.62|10
1724363480000|2024-08-22 21:51:20|15581.14|15501.14|15581.45|15501.45|15581.49|15501.49|15580.5|15500.5|10
1724363490000|2024-08-22 21:51:30|15581.43|15501.43|15581.58|15501.58|15581.58|15501.58|15581.43|15501.43|7
1724363500000|2024-08-22 21:51:40|15581.53|15501.53|15582.4|15502.4|15582.4|15502.4|15581.47|15501.47|8
1724363510000|2024-08-22 21:51:50|15582.8|15502.8|15583.55|15503.55|15583.55|15503.55|15582.8|15502.8|8
1724363520000|2024-08-22 21:52:00|15583.56|15503.56|15583.37|15503.37|15583.56|15503.56|15583.31|15503.31|4
1724363530000|2024-08-22 21:52:10|15583.53|15503.53|15582.8|15502.8|15583.58|15503.58|15582.8|15502.8|9
1724363540000|2024-08-22 21:52:20|15582.72|15502.72|15582.48|15502.48|15582.74|15502.74|15582.48|15502.48|9
1724363550000|2024-08-22 21:52:30|15582.23|15502.23|15581.16|15501.16|15582.24|15502.24|15581.16|15501.16|9
1724363560000|2024-08-22 21:52:40|15580.7|15500.7|15580.4|15500.4|15580.7|15500.7|15580.13|15500.13|10
1724363570000|2024-08-22 21:52:50|15580.36|15500.36|15580.83|15500.83|15580.86|15500.86|15580.36|15500.36|5
1724363580000|2024-08-22 21:53:00|15580.81|15500.81|15579.37|15499.37|15580.81|15500.81|15579.37|15499.37|10
1724363590000|2024-08-22 21:53:10|15579.6|15499.6|15578.5|15498.5|15579.6|15499.6|15578.38|15498.38|10
1724363600000|2024-08-22 21:53:20|15579.31|15499.31|15577.2|15497.2|15579.74|15499.74|15577.2|15497.2|10
1724363610000|2024-08-22 21:53:30|15577.04|15497.04|15575.09|15495.09|15577.04|15497.04|15575.09|15495.09|10
1724363620000|2024-08-22 21:53:40|15574.96|15494.96|15573.31|15493.31|15574.96|15494.96|15573.31|15493.31|9
1724363630000|2024-08-22 21:53:50|15572.6|15492.6|15571.61|15491.61|15572.6|15492.6|15571.61|15491.61|10
1724363640000|2024-08-22 21:54:00|15571.72|15491.72|15574.21|15494.21|15574.21|15494.21|15571.72|15491.72|8
1724363650000|2024-08-22 21:54:10|15574.33|15494.33|15575.8|15495.8|15575.8|15495.8|15574.33|15494.33|9
1724363660000|2024-08-22 21:54:20|15576.57|15496.57|15577.47|15497.47|15577.47|15497.47|15576.57|15496.57|9
1724363670000|2024-08-22 21:54:30|15577.49|15497.49|15577.72|15497.72|15577.72|15497.72|15577.49|15497.49|10
1724363680000|2024-08-22 21:54:40|15577.68|15497.68|15577.99|15497.99|15577.99|15497.99|15577.58|15497.58|10
1724363690000|2024-08-22 21:54:50|15578.08|15498.08|15577.83|15497.83|15578.08|15498.08|15577.8|15497.8|7
1724363700000|2024-08-22 21:55:00|15577.71|15497.71|15577.16|15497.16|15577.71|15497.71|15577.16|15497.16|9
1724363710000|2024-08-22 21:55:10|15577.34|15497.34|15577.78|15497.78|15577.78|15497.78|15577.32|15497.32|8
1724363720000|2024-08-22 21:55:20|15576.98|15496.98|15576.43|15496.43|15576.98|15496.98|15575.67|15495.67|10
1724363730000|2024-08-22 21:55:30|15576.33|15496.33|15578.14|15498.14|15578.14|15498.14|15576.13|15496.13|10
1724363740000|2024-08-22 21:55:40|15578.17|15498.17|15579.76|15499.76|15579.76|15499.76|15578.17|15498.17|9
1724363750000|2024-08-22 21:55:50|15579.75|15499.75|15579.99|15499.99|15579.99|15499.99|15579.59|15499.59|9
1724363760000|2024-08-22 21:56:00|15580.01|15500.01|15579.73|15499.73|15580.01|15500.01|15579.48|15499.48|9
1724363770000|2024-08-22 21:56:10|15579.71|15499.71|15578.98|15498.98|15579.94|15499.94|15578.98|15498.98|9
1724363780000|2024-08-22 21:56:20|15578.45|15498.45|15578.19|15498.19|15578.69|15498.69|15578.15|15498.15|8
1724363790000|2024-08-22 21:56:30|15578.23|15498.23|15579.43|15499.43|15579.43|15499.43|15578.23|15498.23|9
1724363800000|2024-08-22 21:56:40|15579.44|15499.44|15579.4|15499.4|15579.81|15499.81|15579.4|15499.4|8
1724363810000|2024-08-22 21:56:50|15579.41|15499.41|15578.87|15498.87|15579.84|15499.84|15578.87|15498.87|9
1724363820000|2024-08-22 21:57:00|15578.78|15498.78|15580.24|15500.24|15580.33|15500.33|15578.45|15498.45|10
1724363830000|2024-08-22 21:57:10|15580.27|15500.27|15579.21|15499.21|15580.27|15500.27|15579.21|15499.21|10
1724363840000|2024-08-22 21:57:20|15578.64|15498.64|15576.76|15496.76|15578.64|15498.64|15576.56|15496.56|10
1724363850000|2024-08-22 21:57:30|15577.08|15497.08|15577.72|15497.72|15577.72|15497.72|15577.08|15497.08|10
1724363860000|2024-08-22 21:57:40|15577.73|15497.73|15577.38|15497.38|15577.73|15497.73|15577.38|15497.38|9
1724363870000|2024-08-22 21:57:50|15577.37|15497.37|15577.41|15497.41|15577.52|15497.52|15577.18|15497.18|10
1724363880000|2024-08-22 21:58:00|15577.38|15497.38|15576.76|15496.76|15577.38|15497.38|15576.76|15496.76|8
1724363890000|2024-08-22 21:58:10|15576.78|15496.78|15577.57|15497.57|15578.2|15498.2|15576.78|15496.78|10
1724363900000|2024-08-22 21:58:20|15577.59|15497.59|15577.05|15497.05|15577.68|15497.68|15577.05|15497.05|10
1724363910000|2024-08-22 21:58:30|15576.93|15496.93|15575.91|15495.91|15576.93|15496.93|15575.8|15495.8|10
1724363920000|2024-08-22 21:58:40|15575.98|15495.98|15575.04|15495.04|15575.98|15495.98|15575.04|15495.04|5
1724363930000|2024-08-22 21:58:50|15575.03|15495.03|15575.01|15495.01|15575.06|15495.06|15574.8|15494.8|10
1724363940000|2024-08-22 21:59:00|15575|15495|15574.91|15494.91|15575.29|15495.29|15574.91|15494.91|9
1724363950000|2024-08-22 21:59:10|15574.87|15494.87|15573.3|15493.3|15574.87|15494.87|15573.3|15493.3|9
1724363960000|2024-08-22 21:59:20|15573.05|15493.05|15571.42|15491.42|15573.05|15493.05|15571.42|15491.42|9
1724363970000|2024-08-22 21:59:30|15571.36|15491.36|15571.68|15491.68|15571.73|15491.73|15571.3|15491.3|10
1724363980000|2024-08-22 21:59:40|15571.51|15491.51|15571.67|15491.67|15572.16|15492.16|15571.51|15491.51|8
1724363990000|2024-08-22 21:59:50|15571.63|15491.63|15569.79|15489.79|15571.63|15491.63|15569.79|15489.79|9
1724364000000|2024-08-22 22:00:00|15569.75|15489.75|15571.52|15491.52|15571.69|15491.69|15569.75|15489.75|9
1724364010000|2024-08-22 22:00:10|15571.47|15491.47|15571|15491|15571.47|15491.47|15570.5|15490.5|10
1724364020000|2024-08-22 22:00:20|15570.97|15490.97|15570.6|15490.6|15570.97|15490.97|15570.6|15490.6|9
1724364030000|2024-08-22 22:00:30|15570.4|15490.4|15569.28|15489.28|15570.7|15490.7|15569.28|15489.28|9
1724364040000|2024-08-22 22:00:40|15569.65|15489.65|15569.64|15489.64|15569.76|15489.76|15568.89|15488.89|10
1724364050000|2024-08-22 22:00:50|15569.65|15489.65|15571.81|15491.81|15571.81|15491.81|15569.64|15489.64|10
1724364060000|2024-08-22 22:01:00|15571.83|15491.83|15571.58|15491.58|15571.83|15491.83|15571.54|15491.54|9
1724364070000|2024-08-22 22:01:10|15571.59|15491.59|15572.13|15492.13|15572.14|15492.14|15571.59|15491.59|9
1724364080000|2024-08-22 22:01:20|15572.06|15492.06|15574.46|15494.46|15574.46|15494.46|15572.06|15492.06|9
1724364090000|2024-08-22 22:01:30|15574.52|15494.52|15577.73|15497.73|15577.79|15497.79|15574.52|15494.52|9
1724364100000|2024-08-22 22:01:40|15577.84|15497.84|15576.64|15496.64|15577.84|15497.84|15576.54|15496.54|10
1724364110000|2024-08-22 22:01:50|15576.78|15496.78|15576.68|15496.68|15577.99|15497.99|15576.68|15496.68|9
1724364120000|2024-08-22 22:02:00|15576.44|15496.44|15576.7|15496.7|15576.78|15496.78|15576.28|15496.28|9
1724364130000|2024-08-22 22:02:10|15576.6|15496.6|15577.22|15497.22|15577.25|15497.25|15576.6|15496.6|9
1724364140000|2024-08-22 22:02:20|15577.66|15497.66|15576.69|15496.69|15577.72|15497.72|15576.69|15496.69|10
1724364150000|2024-08-22 22:02:30|15576.7|15496.7|15580.33|15500.33|15580.39|15500.39|15576.7|15496.7|10
1724364160000|2024-08-22 22:02:40|15580.13|15500.13|15576|15496|15580.28|15500.28|15576|15496|10
1724364170000|2024-08-22 22:02:50|15575.93|15495.93|15574.64|15494.64|15575.93|15495.93|15574.48|15494.48|10
1724364180000|2024-08-22 22:03:00|15574.42|15494.42|15574.79|15494.79|15574.79|15494.79|15574.42|15494.42|9
1724364190000|2024-08-22 22:03:10|15575.23|15495.23|15574.46|15494.46|15575.23|15495.23|15574.46|15494.46|9
1724364200000|2024-08-22 22:03:20|15574.48|15494.48|15575.31|15495.31|15575.65|15495.65|15574.48|15494.48|10
1724364210000|2024-08-22 22:03:30|15575.33|15495.33|15574.36|15494.36|15575.33|15495.33|15574.31|15494.31|9
1724364220000|2024-08-22 22:03:40|15574.32|15494.32|15573.08|15493.08|15574.32|15494.32|15573.08|15493.08|10
1724364230000|2024-08-22 22:03:50|15572.77|15492.77|15571.96|15491.96|15572.8|15492.8|15571.96|15491.96|10
1724364240000|2024-08-22 22:04:00|15571.18|15491.18|15570.39|15490.39|15571.18|15491.18|15570.16|15490.16|10
1724364250000|2024-08-22 22:04:10|15570.38|15490.38|15570.99|15490.99|15570.99|15490.99|15570.3|15490.3|10
1724364260000|2024-08-22 22:04:20|15571.27|15491.27|15570.68|15490.68|15571.54|15491.54|15570.68|15490.68|10
1724364270000|2024-08-22 22:04:30|15570.82|15490.82|15571.5|15491.5|15571.63|15491.63|15570.81|15490.81|10
1724364280000|2024-08-22 22:04:40|15571.48|15491.48|15571.05|15491.05|15571.48|15491.48|15570.78|15490.78|9
1724364290000|2024-08-22 22:04:50|15571.25|15491.25|15571.52|15491.52|15571.77|15491.77|15571.18|15491.18|9
1724364300000|2024-08-22 22:05:00|15571.45|15491.45|15571.78|15491.78|15571.78|15491.78|15570.78|15490.78|9
1724364310000|2024-08-22 22:05:10|15571.76|15491.76|15573.91|15493.91|15573.91|15493.91|15571.76|15491.76|9
1724364320000|2024-08-22 22:05:20|15573.83|15493.83|15573.66|15493.66|15573.86|15493.86|15573.52|15493.52|10
1724364330000|2024-08-22 22:05:30|15574.05|15494.05|15573.78|15493.78|15574.21|15494.21|15573.77|15493.77|9
1724364340000|2024-08-22 22:05:40|15573.59|15493.59|15573.15|15493.15|15573.83|15493.83|15573.15|15493.15|9
1724364350000|2024-08-22 22:05:50|15571.79|15491.79|15571.01|15491.01|15571.79|15491.79|15570.82|15490.82|8
1724364360000|2024-08-22 22:06:00|15571.96|15491.96|15572.68|15492.68|15572.85|15492.85|15571.96|15491.96|9
1724364370000|2024-08-22 22:06:10|15573.09|15493.09|15571.79|15491.79|15573.31|15493.31|15571.79|15491.79|10
1724364380000|2024-08-22 22:06:20|15571.48|15491.48|15569.95|15489.95|15571.48|15491.48|15569.95|15489.95|10
1724364390000|2024-08-22 22:06:30|15569.92|15489.92|15566.38|15486.38|15569.92|15489.92|15566.38|15486.38|10
1724364400000|2024-08-22 22:06:40|15566.31|15486.31|15565.6|15485.6|15566.31|15486.31|15565.39|15485.39|10
1724364410000|2024-08-22 22:06:50|15565.82|15485.82|15565.25|15485.25|15565.82|15485.82|15564.93|15484.93|9
1724364420000|2024-08-22 22:07:00|15564.74|15484.74|15564.41|15484.41|15564.74|15484.74|15564|15484|8
1724364430000|2024-08-22 22:07:10|15564.33|15484.33|15563.55|15483.55|15564.33|15484.33|15563.55|15483.55|8
1724364440000|2024-08-22 22:07:20|15563.43|15483.43|15565.05|15485.05|15565.05|15485.05|15562.94|15482.94|10
1724364450000|2024-08-22 22:07:30|15565.08|15485.08|15565.47|15485.47|15565.63|15485.63|15565.08|15485.08|9
1724364460000|2024-08-22 22:07:40|15565.51|15485.51|15565.71|15485.71|15565.85|15485.85|15565.51|15485.51|8
1724364470000|2024-08-22 22:07:50|15565.53|15485.53|15565.17|15485.17|15565.53|15485.53|15565.17|15485.17|9
1724364480000|2024-08-22 22:08:00|15565.61|15485.61|15565.1|15485.1|15565.61|15485.61|15563.93|15483.93|9
1724364490000|2024-08-22 22:08:10|15565.13|15485.13|15563.45|15483.45|15565.21|15485.21|15563.4|15483.4|9
1724364500000|2024-08-22 22:08:20|15563.46|15483.46|15563.37|15483.37|15563.91|15483.91|15563.37|15483.37|10
1724364510000|2024-08-22 22:08:30|15563.35|15483.35|15562.92|15482.92|15563.35|15483.35|15562.81|15482.81|8
1724364520000|2024-08-22 22:08:40|15562.63|15482.63|15563.86|15483.86|15563.86|15483.86|15561.52|15481.52|10
1724364530000|2024-08-22 22:08:50|15564.46|15484.46|15564.63|15484.63|15564.68|15484.68|15564.46|15484.46|8
1724364540000|2024-08-22 22:09:00|15564.47|15484.47|15563.42|15483.42|15565.36|15485.36|15563.42|15483.42|10
1724364550000|2024-08-22 22:09:10|15564.51|15484.51|15565.01|15485.01|15565.04|15485.04|15564.51|15484.51|10
1724364560000|2024-08-22 22:09:20|15565|15485|15564.88|15484.88|15565|15485|15564.8|15484.8|8
1724364570000|2024-08-22 22:09:30|15564.89|15484.89|15564.73|15484.73|15565.14|15485.14|15564.58|15484.58|9
1724364580000|2024-08-22 22:09:40|15564.93|15484.93|15566.13|15486.13|15566.13|15486.13|15564.93|15484.93|9
1724364590000|2024-08-22 22:09:50|15566.22|15486.22|15566.14|15486.14|15566.26|15486.26|15566.13|15486.13|9
1724364600000|2024-08-22 22:10:00|15567.1|15487.1|15566.95|15486.95|15567.91|15487.91|15566.95|15486.95|9
1724364610000|2024-08-22 22:10:10|15566.78|15486.78|15565.59|15485.59|15566.78|15486.78|15565.5|15485.5|10
1724364620000|2024-08-22 22:10:20|15565.57|15485.57|15564.72|15484.72|15565.57|15485.57|15564.31|15484.31|10
1724364630000|2024-08-22 22:10:30|15564.56|15484.56|15564.64|15484.64|15564.64|15484.64|15564.37|15484.37|8
1724364640000|2024-08-22 22:10:40|15564.69|15484.69|15564.14|15484.14|15564.69|15484.69|15564.14|15484.14|9
1724364650000|2024-08-22 22:10:50|15564.11|15484.11|15564.75|15484.75|15564.75|15484.75|15564.09|15484.09|8
1724364660000|2024-08-22 22:11:00|15564.68|15484.68|15563.87|15483.87|15564.68|15484.68|15563.87|15483.87|10
1724364670000|2024-08-22 22:11:10|15564.03|15484.03|15563.68|15483.68|15564.03|15484.03|15563.67|15483.67|10
1724364680000|2024-08-22 22:11:20|15563.69|15483.69|15562.88|15482.88|15563.69|15483.69|15562.88|15482.88|10
1724364690000|2024-08-22 22:11:30|15562.86|15482.86|15562.66|15482.66|15563.17|15483.17|15562.66|15482.66|10
1724364700000|2024-08-22 22:11:40|15562.65|15482.65|15562.11|15482.11|15562.65|15482.65|15562.09|15482.09|8
1724364710000|2024-08-22 22:11:50|15561.94|15481.94|15561.31|15481.31|15562.11|15482.11|15561.31|15481.31|9
1724364720000|2024-08-22 22:12:00|15561.18|15481.18|15559.33|15479.33|15561.18|15481.18|15559.33|15479.33|10
1724364730000|2024-08-22 22:12:10|15559.32|15479.32|15558.29|15478.29|15559.32|15479.32|15558.29|15478.29|9
1724364740000|2024-08-22 22:12:20|15558.76|15478.76|15558.46|15478.46|15559.17|15479.17|15558.46|15478.46|10
1724364750000|2024-08-22 22:12:30|15558.37|15478.37|15561.39|15481.39|15561.39|15481.39|15558.32|15478.32|10
1724364760000|2024-08-22 22:12:40|15561.51|15481.51|15562.17|15482.17|15562.17|15482.17|15561.51|15481.51|10
1724364770000|2024-08-22 22:12:50|15562.1|15482.1|15561.34|15481.34|15562.1|15482.1|15561.19|15481.19|10
1724364780000|2024-08-22 22:13:00|15561.5|15481.5|15561.58|15481.58|15561.69|15481.69|15561.29|15481.29|9
1724364790000|2024-08-22 22:13:10|15561.55|15481.55|15560.98|15480.98|15561.55|15481.55|15560.98|15480.98|10
1724364800000|2024-08-22 22:13:20|15560.91|15480.91|15560.95|15480.95|15560.95|15480.95|15560.71|15480.71|9
1724364810000|2024-08-22 22:13:30|15561.05|15481.05|15562.06|15482.06|15562.06|15482.06|15561.05|15481.05|10
1724364820000|2024-08-22 22:13:40|15561.67|15481.67|15563.4|15483.4|15563.4|15483.4|15561.67|15481.67|10
1724364830000|2024-08-22 22:13:50|15563.41|15483.41|15562.9|15482.9|15563.41|15483.41|15562.9|15482.9|10
1724364840000|2024-08-22 22:14:00|15562.77|15482.77|15563.03|15483.03|15563.03|15483.03|15562.15|15482.15|10
1724364850000|2024-08-22 22:14:10|15563.34|15483.34|15563.58|15483.58|15564.35|15484.35|15563.34|15483.34|10
1724364860000|2024-08-22 22:14:20|15563.83|15483.83|15564.3|15484.3|15564.31|15484.31|15563.83|15483.83|10
1724364870000|2024-08-22 22:14:30|15564.37|15484.37|15565.41|15485.41|15565.41|15485.41|15563.99|15483.99|10
1724364880000|2024-08-22 22:14:40|15565.38|15485.38|15565.61|15485.61|15565.83|15485.83|15565.38|15485.38|10
1724364890000|2024-08-22 22:14:50|15565.67|15485.67|15565.88|15485.88|15566.12|15486.12|15565.64|15485.64|9
1724364900000|2024-08-22 22:15:00|15565.72|15485.72|15565.34|15485.34|15565.72|15485.72|15565.17|15485.17|9
1724364910000|2024-08-22 22:15:10|15565.27|15485.27|15564.78|15484.78|15565.27|15485.27|15564.59|15484.59|9
1724364920000|2024-08-22 22:15:20|15564.84|15484.84|15564.41|15484.41|15565.12|15485.12|15564.41|15484.41|10
1724364930000|2024-08-22 22:15:30|15563.83|15483.83|15564.23|15484.23|15564.35|15484.35|15563.46|15483.46|10
1724364940000|2024-08-22 22:15:40|15564.13|15484.13|15563.48|15483.48|15564.52|15484.52|15563.42|15483.42|8
1724364950000|2024-08-22 22:15:50|15563.55|15483.55|15563.86|15483.86|15563.91|15483.91|15563.33|15483.33|10
1724364960000|2024-08-22 22:16:00|15563.79|15483.79|15563.76|15483.76|15563.83|15483.83|15563.76|15483.76|6
1724364970000|2024-08-22 22:16:10|15563.83|15483.83|15561.93|15481.93|15563.83|15483.83|15561.93|15481.93|10
1724364980000|2024-08-22 22:16:20|15561.78|15481.78|15561.87|15481.87|15561.99|15481.99|15561.62|15481.62|8
1724364990000|2024-08-22 22:16:30|15561.52|15481.52|15559.13|15479.13|15561.52|15481.52|15559.13|15479.13|10
1724365000000|2024-08-22 22:16:40|15559.02|15479.02|15556.73|15476.73|15559.02|15479.02|15556.73|15476.73|10
1724365010000|2024-08-22 22:16:50|15556.61|15476.61|15556.91|15476.91|15556.91|15476.91|15556.6|15476.6|10
1724365020000|2024-08-22 22:17:00|15556.89|15476.89|15556.12|15476.12|15556.89|15476.89|15556.12|15476.12|7
1724365030000|2024-08-22 22:17:10|15556.31|15476.31|15552.22|15472.22|15556.31|15476.31|15552.22|15472.22|9
1724365040000|2024-08-22 22:17:20|15552.06|15472.06|15552.18|15472.18|15552.48|15472.48|15551.7|15471.7|10
1724365050000|2024-08-22 22:17:30|15551.98|15471.98|15550.67|15470.67|15551.98|15471.98|15549.94|15469.94|10
1724365060000|2024-08-22 22:17:40|15550.62|15470.62|15549.56|15469.56|15550.7|15470.7|15549.56|15469.56|9
1724365070000|2024-08-22 22:17:50|15549.55|15469.55|15549.53|15469.53|15549.66|15469.66|15549.06|15469.06|9
1724365080000|2024-08-22 22:18:00|15549.54|15469.54|15550.1|15470.1|15550.1|15470.1|15549.47|15469.47|8
1724365090000|2024-08-22 22:18:10|15550.35|15470.35|15551.1|15471.1|15551.1|15471.1|15550.35|15470.35|10
1724365100000|2024-08-22 22:18:20|15551.01|15471.01|15550.05|15470.05|15551.01|15471.01|15550.05|15470.05|10
1724365110000|2024-08-22 22:18:30|15549.95|15469.95|15546.44|15466.44|15549.95|15469.95|15546.35|15466.35|10
1724365120000|2024-08-22 22:18:40|15546.4|15466.4|15544.6|15464.6|15546.4|15466.4|15544.6|15464.6|8
1724365130000|2024-08-22 22:18:50|15544.56|15464.56|15543.03|15463.03|15544.56|15464.56|15542.58|15462.58|10
1724365140000|2024-08-22 22:19:00|15543.25|15463.25|15545.66|15465.66|15545.66|15465.66|15543.25|15463.25|10
1724365150000|2024-08-22 22:19:10|15545.96|15465.96|15546.91|15466.91|15547.02|15467.02|15545.96|15465.96|10
1724365160000|2024-08-22 22:19:20|15546.87|15466.87|15549.71|15469.71|15549.71|15469.71|15546.87|15466.87|9
1724365170000|2024-08-22 22:19:30|15549.56|15469.56|15548.98|15468.98|15549.56|15469.56|15548.97|15468.97|10
1724365180000|2024-08-22 22:19:40|15548.82|15468.82|15546.67|15466.67|15548.82|15468.82|15546.67|15466.67|8
1724365190000|2024-08-22 22:19:50|15546.89|15466.89|15547.78|15467.78|15547.78|15467.78|15546.89|15466.89|9
1724365200000|2024-08-22 22:20:00|15548|15468|15549.96|15469.96|15549.96|15469.96|15548|15468|10
1724365210000|2024-08-22 22:20:10|15550.14|15470.14|15550.11|15470.11|15550.32|15470.32|15550.11|15470.11|10
1724365220000|2024-08-22 22:20:20|15550.09|15470.09|15548.95|15468.95|15550.09|15470.09|15548.95|15468.95|10
1724365230000|2024-08-22 22:20:30|15548.45|15468.45|15548.87|15468.87|15548.87|15468.87|15548.08|15468.08|10
1724365240000|2024-08-22 22:20:40|15548.92|15468.92|15548.92|15468.92|15549.17|15469.17|15548.46|15468.46|9
1724365250000|2024-08-22 22:20:50|15549.16|15469.16|15549.21|15469.21|15549.21|15469.21|15549.16|15469.16|8
1724365260000|2024-08-22 22:21:00|15549.23|15469.23|15550.48|15470.48|15550.48|15470.48|15549.23|15469.23|10
1724365270000|2024-08-22 22:21:10|15550.57|15470.57|15550.93|15470.93|15550.93|15470.93|15550.45|15470.45|7
1724365280000|2024-08-22 22:21:20|15550.94|15470.94|15551.27|15471.27|15551.38|15471.38|15550.93|15470.93|9
1724365290000|2024-08-22 22:21:30|15550.79|15470.79|15551.01|15471.01|15551.88|15471.88|15550.41|15470.41|9
1724365300000|2024-08-22 22:21:40|15550.98|15470.98|15548.1|15468.1|15550.99|15470.99|15548.1|15468.1|10
1724365310000|2024-08-22 22:21:50|15548.22|15468.22|15548.11|15468.11|15548.25|15468.25|15547.46|15467.46|10
1724365320000|2024-08-22 22:22:00|15547.92|15467.92|15548.45|15468.45|15548.45|15468.45|15547.92|15467.92|10
1724365330000|2024-08-22 22:22:10|15548.59|15468.59|15549.85|15469.85|15549.85|15469.85|15548.59|15468.59|8
1724365340000|2024-08-22 22:22:20|15549.98|15469.98|15550.09|15470.09|15550.88|15470.88|15549.97|15469.97|10
1724365350000|2024-08-22 22:22:30|15550.07|15470.07|15551.59|15471.59|15551.59|15471.59|15550.07|15470.07|8
1724365360000|2024-08-22 22:22:40|15551.54|15471.54|15551.5|15471.5|15551.59|15471.59|15551.42|15471.42|8
1724365370000|2024-08-22 22:22:50|15551.48|15471.48|15551.88|15471.88|15551.88|15471.88|15551.47|15471.47|7
1724365380000|2024-08-22 22:23:00|15551.92|15471.92|15553.36|15473.36|15553.36|15473.36|15551.92|15471.92|7
1724365390000|2024-08-22 22:23:10|15553.81|15473.81|15555.18|15475.18|15555.19|15475.19|15553.81|15473.81|10
1724365400000|2024-08-22 22:23:20|15555.44|15475.44|15556.71|15476.71|15556.82|15476.82|15555.34|15475.34|9
1724365410000|2024-08-22 22:23:30|15557.38|15477.38|15558.67|15478.67|15558.67|15478.67|15557.15|15477.15|10
1724365420000|2024-08-22 22:23:40|15558.91|15478.91|15558.75|15478.75|15559.13|15479.13|15558.75|15478.75|9
1724365430000|2024-08-22 22:23:50|15558.68|15478.68|15560.46|15480.46|15560.46|15480.46|15558.68|15478.68|10
1724365440000|2024-08-22 22:24:00|15561|15481|15560.4|15480.4|15561.42|15481.42|15560.4|15480.4|10
1724365450000|2024-08-22 22:24:10|15560.33|15480.33|15559.76|15479.76|15560.33|15480.33|15559.51|15479.51|10
1724365460000|2024-08-22 22:24:20|15559.58|15479.58|15560.77|15480.77|15560.77|15480.77|15559.58|15479.58|10
1724365470000|2024-08-22 22:24:30|15560.8|15480.8|15560.71|15480.71|15560.87|15480.87|15560.68|15480.68|9
1724365480000|2024-08-22 22:24:40|15560.13|15480.13|15558.88|15478.88|15560.13|15480.13|15558.86|15478.86|10
1724365490000|2024-08-22 22:24:50|15558.97|15478.97|15560.4|15480.4|15560.4|15480.4|15558.97|15478.97|10
1724365500000|2024-08-22 22:25:00|15560.41|15480.41|15560.17|15480.17|15560.41|15480.41|15560.07|15480.07|10
1724365510000|2024-08-22 22:25:10|15560.12|15480.12|15561.33|15481.33|15561.33|15481.33|15560.12|15480.12|10
1724365520000|2024-08-22 22:25:20|15561.59|15481.59|15562.7|15482.7|15562.82|15482.82|15561.59|15481.59|9
1724365530000|2024-08-22 22:25:30|15562.77|15482.77|15563.82|15483.82|15563.82|15483.82|15562.77|15482.77|9
1724365540000|2024-08-22 22:25:40|15564.09|15484.09|15563.43|15483.43|15564.1|15484.1|15563.43|15483.43|9
1724365550000|2024-08-22 22:25:50|15563.41|15483.41|15564.69|15484.69|15564.77|15484.77|15563.39|15483.39|9
1724365560000|2024-08-22 22:26:00|15564.29|15484.29|15562.97|15482.97|15564.8|15484.8|15562.97|15482.97|9
1724365570000|2024-08-22 22:26:10|15563.86|15483.86|15564.49|15484.49|15564.81|15484.81|15563.86|15483.86|9
1724365580000|2024-08-22 22:26:20|15564.12|15484.12|15564.67|15484.67|15564.81|15484.81|15564.12|15484.12|10
1724365590000|2024-08-22 22:26:30|15564.63|15484.63|15564.58|15484.58|15564.74|15484.74|15564.58|15484.58|7
1724365600000|2024-08-22 22:26:40|15564.56|15484.56|15564.41|15484.41|15564.7|15484.7|15564.41|15484.41|10
1724365610000|2024-08-22 22:26:50|15564.4|15484.4|15563.32|15483.32|15564.4|15484.4|15563.2|15483.2|10
1724365620000|2024-08-22 22:27:00|15563.28|15483.28|15563.42|15483.42|15563.93|15483.93|15563.28|15483.28|9
1724365630000|2024-08-22 22:27:10|15563.43|15483.43|15563.65|15483.65|15563.76|15483.76|15563.43|15483.43|10
1724365640000|2024-08-22 22:27:20|15563.66|15483.66|15565.05|15485.05|15565.05|15485.05|15563.57|15483.57|10
1724365650000|2024-08-22 22:27:30|15565.63|15485.63|15566.4|15486.4|15566.4|15486.4|15565.63|15485.63|8
1724365660000|2024-08-22 22:27:40|15566.6|15486.6|15567.28|15487.28|15567.28|15487.28|15565.51|15485.51|10
1724365670000|2024-08-22 22:27:50|15567.71|15487.71|15569.3|15489.3|15569.79|15489.79|15567.71|15487.71|10
1724365680000|2024-08-22 22:28:00|15568.89|15488.89|15571.16|15491.16|15571.3|15491.3|15568.74|15488.74|10
1724365690000|2024-08-22 22:28:10|15570.45|15490.45|15570.18|15490.18|15570.45|15490.45|15569.22|15489.22|10
1724365700000|2024-08-22 22:28:20|15570.61|15490.61|15570.16|15490.16|15570.66|15490.66|15570.16|15490.16|10
1724365710000|2024-08-22 22:28:30|15570.15|15490.15|15569.53|15489.53|15570.25|15490.25|15569.53|15489.53|9
1724365720000|2024-08-22 22:28:40|15569.54|15489.54|15569.72|15489.72|15570.01|15490.01|15569.48|15489.48|9
1724365730000|2024-08-22 22:28:50|15569.69|15489.69|15570.58|15490.58|15570.58|15490.58|15569.66|15489.66|9
1724365740000|2024-08-22 22:29:00|15570.73|15490.73|15570.71|15490.71|15570.78|15490.78|15569.98|15489.98|10
1724365750000|2024-08-22 22:29:10|15570.4|15490.4|15569.88|15489.88|15570.4|15490.4|15569.87|15489.87|10
1724365760000|2024-08-22 22:29:20|15569.66|15489.66|15569.76|15489.76|15569.76|15489.76|15569.37|15489.37|9
1724365770000|2024-08-22 22:29:30|15569.85|15489.85|15569.99|15489.99|15570.02|15490.02|15569.85|15489.85|7
1724365780000|2024-08-22 22:29:40|15569.51|15489.51|15568.57|15488.57|15569.51|15489.51|15568.44|15488.44|10
1724365790000|2024-08-22 22:29:50|15568.96|15488.96|15569.5|15489.5|15569.55|15489.55|15568.96|15488.96|9
1724365800000|2024-08-22 22:30:00|15569.49|15489.49|15569.93|15489.93|15569.93|15489.93|15569.45|15489.45|9
1724365810000|2024-08-22 22:30:10|15569.74|15489.74|15570.89|15490.89|15571.26|15491.26|15569.74|15489.74|8
1724365820000|2024-08-22 22:30:20|15570.87|15490.87|15569.97|15489.97|15570.87|15490.87|15569.31|15489.31|10
1724365830000|2024-08-22 22:30:30|15570.11|15490.11|15570.21|15490.21|15570.26|15490.26|15570.11|15490.11|10
1724365840000|2024-08-22 22:30:40|15571.16|15491.16|15571.23|15491.23|15572.1|15492.1|15571.16|15491.16|10
1724365850000|2024-08-22 22:30:50|15571.54|15491.54|15570.67|15490.67|15571.6|15491.6|15570.67|15490.67|8
1724365860000|2024-08-22 22:31:00|15570.09|15490.09|15569.16|15489.16|15570.64|15490.64|15569.16|15489.16|9
1724365870000|2024-08-22 22:31:10|15569.1|15489.1|15569.48|15489.48|15569.48|15489.48|15568.99|15488.99|9
1724365880000|2024-08-22 22:31:20|15569.59|15489.59|15570.31|15490.31|15570.37|15490.37|15569.59|15489.59|10
1724365890000|2024-08-22 22:31:30|15569.95|15489.95|15571.02|15491.02|15571.02|15491.02|15569.95|15489.95|10
1724365900000|2024-08-22 22:31:40|15571.06|15491.06|15571.78|15491.78|15571.78|15491.78|15571.05|15491.05|9
1724365910000|2024-08-22 22:31:50|15571.79|15491.79|15571.13|15491.13|15571.79|15491.79|15569.91|15489.91|10
1724365920000|2024-08-22 22:32:00|15571.25|15491.25|15569.34|15489.34|15571.84|15491.84|15569.34|15489.34|10
1724365930000|2024-08-22 22:32:10|15569.48|15489.48|15568.92|15488.92|15569.84|15489.84|15568.62|15488.62|10
1724365940000|2024-08-22 22:32:20|15569.21|15489.21|15569.41|15489.41|15569.5|15489.5|15569.21|15489.21|10
1724365950000|2024-08-22 22:32:30|15569.43|15489.43|15570.64|15490.64|15570.98|15490.98|15569.43|15489.43|10
1724365960000|2024-08-22 22:32:40|15570.88|15490.88|15570.67|15490.67|15570.89|15490.89|15570.57|15490.57|9
1724365970000|2024-08-22 22:32:50|15570.66|15490.66|15570.84|15490.84|15570.85|15490.85|15570.62|15490.62|5
1724365980000|2024-08-22 22:33:00|15570.85|15490.85|15570.86|15490.86|15570.9|15490.9|15570.75|15490.75|9
1724365990000|2024-08-22 22:33:10|15570.9|15490.9|15569.99|15489.99|15570.92|15490.92|15569.98|15489.98|7
1724366000000|2024-08-22 22:33:20|15569.97|15489.97|15570.03|15490.03|15570.2|15490.2|15569.96|15489.96|8
1724366010000|2024-08-22 22:33:30|15569.89|15489.89|15569.13|15489.13|15569.89|15489.89|15569.13|15489.13|10
1724366020000|2024-08-22 22:33:40|15568.94|15488.94|15567.85|15487.85|15569.1|15489.1|15567.21|15487.21|10
1724366030000|2024-08-22 22:33:50|15567.84|15487.84|15567.86|15487.86|15567.86|15487.86|15567.8|15487.8|7
1724366040000|2024-08-22 22:34:00|15567.9|15487.9|15567.25|15487.25|15567.9|15487.9|15567.25|15487.25|7
1724366050000|2024-08-22 22:34:10|15567.43|15487.43|15567.7|15487.7|15567.78|15487.78|15567.38|15487.38|8
1724366060000|2024-08-22 22:34:20|15567.89|15487.89|15569.03|15489.03|15569.03|15489.03|15567.89|15487.89|9
1724366070000|2024-08-22 22:34:30|15569.15|15489.15|15571.11|15491.11|15571.11|15491.11|15569.15|15489.15|8
1724366080000|2024-08-22 22:34:40|15571.07|15491.07|15570.26|15490.26|15571.49|15491.49|15570.26|15490.26|10
1724366090000|2024-08-22 22:34:50|15570.37|15490.37|15568.78|15488.78|15570.4|15490.4|15568.78|15488.78|10
1724366100000|2024-08-22 22:35:00|15568.74|15488.74|15569.42|15489.42|15569.42|15489.42|15568.26|15488.26|9
1724366110000|2024-08-22 22:35:10|15569.4|15489.4|15569.55|15489.55|15569.55|15489.55|15569.15|15489.15|7
1724366120000|2024-08-22 22:35:20|15569.77|15489.77|15570|15490|15570.21|15490.21|15569.75|15489.75|9
1724366130000|2024-08-22 22:35:30|15570.03|15490.03|15570.33|15490.33|15570.33|15490.33|15570.01|15490.01|8
1724366140000|2024-08-22 22:35:40|15570.45|15490.45|15570.94|15490.94|15570.94|15490.94|15570.45|15490.45|9
1724366150000|2024-08-22 22:35:50|15571.21|15491.21|15572.09|15492.09|15572.09|15492.09|15571.14|15491.14|10
1724366160000|2024-08-22 22:36:00|15572|15492|15570.96|15490.96|15572.23|15492.23|15570.96|15490.96|10
1724366170000|2024-08-22 22:36:10|15570.95|15490.95|15570.92|15490.92|15571.02|15491.02|15570.77|15490.77|7
1724366180000|2024-08-22 22:36:20|15570.97|15490.97|15571.66|15491.66|15571.68|15491.68|15570.97|15490.97|10
1724366190000|2024-08-22 22:36:30|15571.62|15491.62|15572.21|15492.21|15572.25|15492.25|15571.62|15491.62|9
1724366200000|2024-08-22 22:36:40|15572.12|15492.12|15572.52|15492.52|15572.52|15492.52|15571.87|15491.87|10
1724366210000|2024-08-22 22:36:50|15572.62|15492.62|15572.66|15492.66|15572.7|15492.7|15572.57|15492.57|9
1724366220000|2024-08-22 22:37:00|15572.64|15492.64|15571.98|15491.98|15572.73|15492.73|15571.98|15491.98|10
1724366230000|2024-08-22 22:37:10|15571.6|15491.6|15571.92|15491.92|15571.92|15491.92|15571.18|15491.18|10
1724366240000|2024-08-22 22:37:20|15572.08|15492.08|15572.64|15492.64|15572.64|15492.64|15572.08|15492.08|8
1724366250000|2024-08-22 22:37:30|15572.77|15492.77|15571.5|15491.5|15572.89|15492.89|15571.5|15491.5|10
1724366260000|2024-08-22 22:37:40|15571.41|15491.41|15571.15|15491.15|15571.67|15491.67|15571.05|15491.05|10
1724366270000|2024-08-22 22:37:50|15571.14|15491.14|15572.4|15492.4|15572.4|15492.4|15571.14|15491.14|10
1724366280000|2024-08-22 22:38:00|15572.19|15492.19|15570.37|15490.37|15572.19|15492.19|15570.27|15490.27|9
1724366290000|2024-08-22 22:38:10|15570.39|15490.39|15570.06|15490.06|15570.41|15490.41|15570.06|15490.06|9
1724366300000|2024-08-22 22:38:20|15570.09|15490.09|15568.62|15488.62|15570.1|15490.1|15568.62|15488.62|9
1724366310000|2024-08-22 22:38:30|15568.28|15488.28|15567.52|15487.52|15568.28|15488.28|15567.38|15487.38|9
1724366320000|2024-08-22 22:38:40|15567.44|15487.44|15567.46|15487.46|15567.7|15487.7|15567.37|15487.37|7
1724366330000|2024-08-22 22:38:50|15567.41|15487.41|15567.59|15487.59|15567.59|15487.59|15567.32|15487.32|10
1724366340000|2024-08-22 22:39:00|15567.62|15487.62|15568.03|15488.03|15568.03|15488.03|15566.99|15486.99|10
1724366350000|2024-08-22 22:39:10|15568.26|15488.26|15566.16|15486.16|15568.43|15488.43|15566.16|15486.16|10
1724366360000|2024-08-22 22:39:20|15566.12|15486.12|15564.5|15484.5|15566.12|15486.12|15564.5|15484.5|10
1724366370000|2024-08-22 22:39:30|15564.47|15484.47|15564.56|15484.56|15564.56|15484.56|15564|15484|9
1724366380000|2024-08-22 22:39:40|15564.57|15484.57|15564.59|15484.59|15564.67|15484.67|15564.47|15484.47|10
1724366390000|2024-08-22 22:39:50|15564.47|15484.47|15563.73|15483.73|15564.5|15484.5|15563.73|15483.73|10
1724366400000|2024-08-22 22:40:00|15563.58|15483.58|15564.49|15484.49|15564.49|15484.49|15563.31|15483.31|9
1724366410000|2024-08-22 22:40:10|15564.78|15484.78|15565.07|15485.07|15565.26|15485.26|15564.78|15484.78|10
1724366420000|2024-08-22 22:40:20|15565.09|15485.09|15563.73|15483.73|15565.28|15485.28|15563.73|15483.73|7
1724366430000|2024-08-22 22:40:30|15563.22|15483.22|15562.08|15482.08|15563.22|15483.22|15562.08|15482.08|10
1724366440000|2024-08-22 22:40:40|15562.04|15482.04|15560.56|15480.56|15562.17|15482.17|15560.56|15480.56|10
1724366450000|2024-08-22 22:40:50|15560.51|15480.51|15560.72|15480.72|15560.8|15480.8|15560.51|15480.51|9
1724366460000|2024-08-22 22:41:00|15560.75|15480.75|15561.78|15481.78|15561.78|15481.78|15560.75|15480.75|10
1724366470000|2024-08-22 22:41:10|15561.83|15481.83|15561.02|15481.02|15561.83|15481.83|15560.89|15480.89|9
1724366480000|2024-08-22 22:41:20|15561.01|15481.01|15561.19|15481.19|15561.19|15481.19|15560.54|15480.54|9
1724366490000|2024-08-22 22:41:30|15561.21|15481.21|15561.25|15481.25|15561.25|15481.25|15561.04|15481.04|9
1724366500000|2024-08-22 22:41:40|15561.26|15481.26|15561.48|15481.48|15561.56|15481.56|15561.2|15481.2|10
1724366510000|2024-08-22 22:41:50|15561.24|15481.24|15560.41|15480.41|15561.24|15481.24|15560.41|15480.41|8
1724366520000|2024-08-22 22:42:00|15560.39|15480.39|15559.87|15479.87|15560.39|15480.39|15559.87|15479.87|8
1724366530000|2024-08-22 22:42:10|15559.69|15479.69|15559.81|15479.81|15559.93|15479.93|15559.54|15479.54|10
1724366540000|2024-08-22 22:42:20|15559.8|15479.8|15561.07|15481.07|15561.07|15481.07|15559.57|15479.57|10
1724366550000|2024-08-22 22:42:30|15561.1|15481.1|15561.12|15481.12|15561.12|15481.12|15561.03|15481.03|6
1724366560000|2024-08-22 22:42:40|15561.13|15481.13|15561.28|15481.28|15561.3|15481.3|15561.1|15481.1|9
1724366570000|2024-08-22 22:42:50|15561.27|15481.27|15561.11|15481.11|15561.71|15481.71|15561.11|15481.11|9
1724366580000|2024-08-22 22:43:00|15561.13|15481.13|15562.19|15482.19|15562.19|15482.19|15560.98|15480.98|8
1724366590000|2024-08-22 22:43:10|15563.3|15483.3|15564.2|15484.2|15564.2|15484.2|15563.3|15483.3|10
1724366600000|2024-08-22 22:43:20|15564.16|15484.16|15564.13|15484.13|15564.35|15484.35|15564.06|15484.06|7
1724366610000|2024-08-22 22:43:30|15564.09|15484.09|15563.92|15483.92|15564.25|15484.25|15563.92|15483.92|9
1724366620000|2024-08-22 22:43:40|15563.91|15483.91|15562.37|15482.37|15563.99|15483.99|15562.37|15482.37|10
1724366630000|2024-08-22 22:43:50|15562.38|15482.38|15562.38|15482.38|15562.54|15482.54|15562.26|15482.26|8
1724366640000|2024-08-22 22:44:00|15562.45|15482.45|15565.79|15485.79|15565.79|15485.79|15562.45|15482.45|10
1724366650000|2024-08-22 22:44:10|15565.88|15485.88|15566.13|15486.13|15566.25|15486.25|15565.88|15485.88|9
1724366660000|2024-08-22 22:44:20|15566.31|15486.31|15568.61|15488.61|15568.61|15488.61|15566.31|15486.31|10
1724366670000|2024-08-22 22:44:30|15568.66|15488.66|15568.71|15488.71|15568.75|15488.75|15568.61|15488.61|9
1724366680000|2024-08-22 22:44:40|15568.75|15488.75|15568.65|15488.65|15568.84|15488.84|15568.64|15488.64|8
1724366690000|2024-08-22 22:44:50|15568.68|15488.68|15567.62|15487.62|15568.68|15488.68|15567.62|15487.62|9
1724366700000|2024-08-22 22:45:00|15567.17|15487.17|15565.63|15485.63|15567.17|15487.17|15565.41|15485.41|10
1724366710000|2024-08-22 22:45:10|15565.62|15485.62|15567.67|15487.67|15567.67|15487.67|15565.62|15485.62|9
1724366720000|2024-08-22 22:45:20|15568.22|15488.22|15569.11|15489.11|15569.11|15489.11|15568.22|15488.22|8
1724366730000|2024-08-22 22:45:30|15569.17|15489.17|15569.94|15489.94|15569.94|15489.94|15569.17|15489.17|6
1724366740000|2024-08-22 22:45:40|15570.14|15490.14|15569.8|15489.8|15570.18|15490.18|15569.8|15489.8|8
1724366750000|2024-08-22 22:45:50|15569.75|15489.75|15569.68|15489.68|15569.87|15489.87|15569.59|15489.59|10
1724366760000|2024-08-22 22:46:00|15569.53|15489.53|15567.8|15487.8|15569.53|15489.53|15567.8|15487.8|10
1724366770000|2024-08-22 22:46:10|15567.74|15487.74|15566.16|15486.16|15568.27|15488.27|15566.16|15486.16|9
1724366780000|2024-08-22 22:46:20|15566.17|15486.17|15566.85|15486.85|15566.85|15486.85|15565.34|15485.34|8
1724366790000|2024-08-22 22:46:30|15566.79|15486.79|15567.08|15487.08|15567.14|15487.14|15566.67|15486.67|9
1724366800000|2024-08-22 22:46:40|15567.05|15487.05|15566.79|15486.79|15567.05|15487.05|15566.79|15486.79|10
1724366810000|2024-08-22 22:46:50|15566.77|15486.77|15566.43|15486.43|15566.87|15486.87|15566.15|15486.15|9
1724366820000|2024-08-22 22:47:00|15566.53|15486.53|15565.26|15485.26|15566.54|15486.54|15565.23|15485.23|10
1724366830000|2024-08-22 22:47:10|15565.27|15485.27|15565.45|15485.45|15565.53|15485.53|15565.22|15485.22|8
1724366840000|2024-08-22 22:47:20|15565.55|15485.55|15564.28|15484.28|15565.74|15485.74|15563.82|15483.82|10
1724366850000|2024-08-22 22:47:30|15564.52|15484.52|15566.23|15486.23|15566.23|15486.23|15564.48|15484.48|10
1724366860000|2024-08-22 22:47:40|15566.28|15486.28|15567.08|15487.08|15567.08|15487.08|15566.21|15486.21|8
1724366870000|2024-08-22 22:47:50|15567.29|15487.29|15566.46|15486.46|15567.3|15487.3|15566.44|15486.44|7
1724366880000|2024-08-22 22:48:00|15566.6|15486.6|15566.38|15486.38|15567.34|15487.34|15566.34|15486.34|9
1724366890000|2024-08-22 22:48:10|15565.97|15485.97|15564.82|15484.82|15565.97|15485.97|15564.82|15484.82|10
1724366900000|2024-08-22 22:48:20|15564.79|15484.79|15565.19|15485.19|15565.19|15485.19|15564.75|15484.75|10
1724366910000|2024-08-22 22:48:30|15565.39|15485.39|15565.92|15485.92|15565.92|15485.92|15565.39|15485.39|8
1724366920000|2024-08-22 22:48:40|15565.82|15485.82|15566.35|15486.35|15566.35|15486.35|15564.95|15484.95|10
1724366930000|2024-08-22 22:48:50|15566.58|15486.58|15567.25|15487.25|15567.25|15487.25|15566.51|15486.51|10
1724366940000|2024-08-22 22:49:00|15567.5|15487.5|15567.82|15487.82|15567.82|15487.82|15567.5|15487.5|9
1724366950000|2024-08-22 22:49:10|15567.83|15487.83|15566.02|15486.02|15567.89|15487.89|15566.02|15486.02|8
1724366960000|2024-08-22 22:49:20|15565.95|15485.95|15567.9|15487.9|15567.9|15487.9|15565.82|15485.82|10
1724366970000|2024-08-22 22:49:30|15567.84|15487.84|15567.37|15487.37|15567.84|15487.84|15567.36|15487.36|9
1724366980000|2024-08-22 22:49:40|15567.57|15487.57|15567.28|15487.28|15567.83|15487.83|15567.28|15487.28|10
1724366990000|2024-08-22 22:49:50|15567.24|15487.24|15566.27|15486.27|15567.25|15487.25|15566.27|15486.27|10
1724367000000|2024-08-22 22:50:00|15566.05|15486.05|15565.22|15485.22|15566.14|15486.14|15565.18|15485.18|10
1724367010000|2024-08-22 22:50:10|15565.23|15485.23|15565.21|15485.21|15565.23|15485.23|15564.67|15484.67|9
1724367020000|2024-08-22 22:50:20|15565.69|15485.69|15567.48|15487.48|15567.48|15487.48|15565.63|15485.63|10
1724367030000|2024-08-22 22:50:30|15567.6|15487.6|15567.17|15487.17|15567.6|15487.6|15567.01|15487.01|8
1724367040000|2024-08-22 22:50:40|15567.21|15487.21|15567.21|15487.21|15567.27|15487.27|15566.74|15486.74|8
1724367050000|2024-08-22 22:50:50|15566.87|15486.87|15565.83|15485.83|15566.87|15486.87|15565.83|15485.83|9
1724367060000|2024-08-22 22:51:00|15565.71|15485.71|15565|15485|15565.71|15485.71|15564.98|15484.98|10
1724367070000|2024-08-22 22:51:10|15564.92|15484.92|15564.96|15484.96|15565.06|15485.06|15564.71|15484.71|8
1724367080000|2024-08-22 22:51:20|15565.04|15485.04|15563.11|15483.11|15565.1|15485.1|15563.11|15483.11|10
1724367090000|2024-08-22 22:51:30|15563.96|15483.96|15564.33|15484.33|15564.63|15484.63|15563.96|15483.96|10
1724367100000|2024-08-22 22:51:40|15564.32|15484.32|15565.78|15485.78|15565.78|15485.78|15564.32|15484.32|9
1724367110000|2024-08-22 22:51:50|15565.89|15485.89|15566.86|15486.86|15566.89|15486.89|15565.86|15485.86|10
1724367120000|2024-08-22 22:52:00|15567.12|15487.12|15567.59|15487.59|15567.59|15487.59|15567.12|15487.12|9
1724367130000|2024-08-22 22:52:10|15567.6|15487.6|15565.81|15485.81|15567.6|15487.6|15565.81|15485.81|7
1724367140000|2024-08-22 22:52:20|15565.74|15485.74|15568.11|15488.11|15568.11|15488.11|15565.67|15485.67|10
1724367150000|2024-08-22 22:52:30|15568.19|15488.19|15567.83|15487.83|15568.19|15488.19|15567.41|15487.41|10
1724367160000|2024-08-22 22:52:40|15567.87|15487.87|15568.78|15488.78|15568.78|15488.78|15567.79|15487.79|9
1724367170000|2024-08-22 22:52:50|15568.79|15488.79|15571.04|15491.04|15571.04|15491.04|15568.79|15488.79|10
1724367180000|2024-08-22 22:53:00|15571.09|15491.09|15570.97|15490.97|15571.27|15491.27|15570.82|15490.82|8
1724367190000|2024-08-22 22:53:10|15571.32|15491.32|15571.8|15491.8|15571.82|15491.82|15571.21|15491.21|8
1724367200000|2024-08-22 22:53:20|15571.82|15491.82|15571.33|15491.33|15571.94|15491.94|15571.26|15491.26|6
1724367210000|2024-08-22 22:53:30|15571.42|15491.42|15572.01|15492.01|15572.18|15492.18|15571.24|15491.24|10
1724367220000|2024-08-22 22:53:40|15571.92|15491.92|15569.49|15489.49|15571.92|15491.92|15569.49|15489.49|10
1724367230000|2024-08-22 22:53:50|15569.41|15489.41|15569.65|15489.65|15569.72|15489.72|15569.32|15489.32|8
1724367240000|2024-08-22 22:54:00|15569.34|15489.34|15569.9|15489.9|15569.91|15489.91|15569.1|15489.1|10
1724367250000|2024-08-22 22:54:10|15569.86|15489.86|15571.22|15491.22|15571.22|15491.22|15569.86|15489.86|10
1724367260000|2024-08-22 22:54:20|15571.18|15491.18|15571.52|15491.52|15571.52|15491.52|15571.14|15491.14|9
1724367270000|2024-08-22 22:54:30|15571.63|15491.63|15572.02|15492.02|15572.02|15492.02|15571.6|15491.6|9
1724367280000|2024-08-22 22:54:40|15572.27|15492.27|15572.97|15492.97|15572.97|15492.97|15572.27|15492.27|9
1724367290000|2024-08-22 22:54:50|15573.07|15493.07|15572.8|15492.8|15573.13|15493.13|15572.69|15492.69|7
1724367300000|2024-08-22 22:55:00|15573|15493|15572.16|15492.16|15573|15493|15572.08|15492.08|10
1724367310000|2024-08-22 22:55:10|15571.98|15491.98|15573.12|15493.12|15573.26|15493.26|15571.83|15491.83|10
1724367320000|2024-08-22 22:55:20|15572.77|15492.77|15571.88|15491.88|15572.77|15492.77|15571.86|15491.86|10
1724367330000|2024-08-22 22:55:30|15571.72|15491.72|15572.38|15492.38|15572.38|15492.38|15571.63|15491.63|10
1724367340000|2024-08-22 22:55:40|15572.5|15492.5|15572.32|15492.32|15572.76|15492.76|15572.25|15492.25|10
1724367350000|2024-08-22 22:55:50|15572.22|15492.22|15572.86|15492.86|15572.86|15492.86|15572.22|15492.22|9
1724367360000|2024-08-22 22:56:00|15572.72|15492.72|15572.37|15492.37|15572.79|15492.79|15572.18|15492.18|9
1724367370000|2024-08-22 22:56:10|15572.3|15492.3|15573.39|15493.39|15573.39|15493.39|15572.14|15492.14|10
1724367380000|2024-08-22 22:56:20|15573.57|15493.57|15573.91|15493.91|15573.97|15493.97|15573.57|15493.57|10
1724367390000|2024-08-22 22:56:30|15573.9|15493.9|15572.84|15492.84|15574|15494|15572.74|15492.74|10
1724367400000|2024-08-22 22:56:40|15572.75|15492.75|15573.14|15493.14|15573.14|15493.14|15572.66|15492.66|10
1724367410000|2024-08-22 22:56:50|15573.28|15493.28|15572.68|15492.68|15573.28|15493.28|15572.49|15492.49|10
1724367420000|2024-08-22 22:57:00|15572.71|15492.71|15572.7|15492.7|15572.86|15492.86|15572.45|15492.45|9
1724367430000|2024-08-22 22:57:10|15573.04|15493.04|15572.52|15492.52|15573.12|15493.12|15572.52|15492.52|8
1724367440000|2024-08-22 22:57:20|15572.5|15492.5|15572.88|15492.88|15573.14|15493.14|15572.24|15492.24|9
1724367450000|2024-08-22 22:57:30|15571.8|15491.8|15569.89|15489.89|15571.8|15491.8|15569.89|15489.89|10
1724367460000|2024-08-22 22:57:40|15569.87|15489.87|15571.76|15491.76|15571.77|15491.77|15569.85|15489.85|10
1724367470000|2024-08-22 22:57:50|15571.75|15491.75|15573.29|15493.29|15573.29|15493.29|15571.75|15491.75|9
1724367480000|2024-08-22 22:58:00|15573.13|15493.13|15573.2|15493.2|15573.26|15493.26|15573.1|15493.1|10
1724367490000|2024-08-22 22:58:10|15573.25|15493.25|15573.79|15493.79|15573.79|15493.79|15573.09|15493.09|10
1724367500000|2024-08-22 22:58:20|15573.88|15493.88|15571.8|15491.8|15573.88|15493.88|15571.8|15491.8|10
1724367510000|2024-08-22 22:58:30|15571.35|15491.35|15569.05|15489.05|15571.35|15491.35|15569.05|15489.05|10
1724367520000|2024-08-22 22:58:40|15568.99|15488.99|15570.14|15490.14|15570.14|15490.14|15568.99|15488.99|10
1724367530000|2024-08-22 22:58:50|15570.45|15490.45|15570.84|15490.84|15571.04|15491.04|15569.96|15489.96|9
1724367540000|2024-08-22 22:59:00|15570.98|15490.98|15571.02|15491.02|15571.02|15491.02|15570.25|15490.25|10
1724367550000|2024-08-22 22:59:10|15571.08|15491.08|15569.31|15489.31|15571.15|15491.15|15569.31|15489.31|10
1724367560000|2024-08-22 22:59:20|15569.28|15489.28|15569.02|15489.02|15569.28|15489.28|15569.02|15489.02|10
1724367570000|2024-08-22 22:59:30|15568.94|15488.94|15568.12|15488.12|15569.1|15489.1|15568.12|15488.12|10
1724367580000|2024-08-22 22:59:40|15568.13|15488.13|15571.08|15491.08|15571.08|15491.08|15568.13|15488.13|10
1724367590000|2024-08-22 22:59:50|15571.03|15491.03|15568.78|15488.78|15571.04|15491.04|15568.78|15488.78|10
1724367600000|2024-08-22 23:00:00|15568.72|15488.72|15567.11|15487.11|15568.73|15488.73|15567.11|15487.11|10
1724367610000|2024-08-22 23:00:10|15567.07|15487.07|15566.81|15486.81|15567.16|15487.16|15566.73|15486.73|9
1724367620000|2024-08-22 23:00:20|15567.22|15487.22|15567.11|15487.11|15567.22|15487.22|15566.97|15486.97|8
1724367630000|2024-08-22 23:00:30|15566.82|15486.82|15565.9|15485.9|15567.26|15487.26|15565.9|15485.9|10
1724367640000|2024-08-22 23:00:40|15565.89|15485.89|15565.51|15485.51|15565.89|15485.89|15565.35|15485.35|8
1724367650000|2024-08-22 23:00:50|15565.47|15485.47|15564.35|15484.35|15565.47|15485.47|15564.35|15484.35|9
1724367660000|2024-08-22 23:01:00|15564.47|15484.47|15565.35|15485.35|15565.35|15485.35|15564.47|15484.47|9
1724367670000|2024-08-22 23:01:10|15565.41|15485.41|15565.49|15485.49|15565.49|15485.49|15565.41|15485.41|10
1724367680000|2024-08-22 23:01:20|15565.48|15485.48|15565.34|15485.34|15565.6|15485.6|15565.26|15485.26|9
1724367690000|2024-08-22 23:01:30|15565.37|15485.37|15566|15486|15566.23|15486.23|15565.37|15485.37|9
1724367700000|2024-08-22 23:01:40|15565.81|15485.81|15564.79|15484.79|15565.99|15485.99|15564.79|15484.79|10
1724367710000|2024-08-22 23:01:50|15564.33|15484.33|15563.4|15483.4|15564.33|15484.33|15563.4|15483.4|9
1724367720000|2024-08-22 23:02:00|15563.24|15483.24|15563.24|15483.24|15563.3|15483.3|15562.57|15482.57|10
1724367730000|2024-08-22 23:02:10|15562.99|15482.99|15561.24|15481.24|15563.19|15483.19|15561.24|15481.24|9
1724367740000|2024-08-22 23:02:20|15561.15|15481.15|15560.76|15480.76|15561.15|15481.15|15560.76|15480.76|9
1724367750000|2024-08-22 23:02:30|15560.94|15480.94|15560.79|15480.79|15561.03|15481.03|15560.61|15480.61|10
1724367760000|2024-08-22 23:02:40|15560.72|15480.72|15563.29|15483.29|15563.48|15483.48|15560.72|15480.72|10
1724367770000|2024-08-22 23:02:50|15563.41|15483.41|15564.47|15484.47|15564.47|15484.47|15563.41|15483.41|10
1724367780000|2024-08-22 23:03:00|15564.59|15484.59|15564.43|15484.43|15564.8|15484.8|15564.43|15484.43|10
1724367790000|2024-08-22 23:03:10|15564.12|15484.12|15565.58|15485.58|15565.72|15485.72|15564.12|15484.12|10
1724367800000|2024-08-22 23:03:20|15565.93|15485.93|15568.97|15488.97|15569.04|15489.04|15565.93|15485.93|10
1724367810000|2024-08-22 23:03:30|15568.88|15488.88|15570.12|15490.12|15570.13|15490.13|15568.8|15488.8|10
1724367820000|2024-08-22 23:03:40|15570.01|15490.01|15570.31|15490.31|15570.49|15490.49|15569.95|15489.95|10
1724367830000|2024-08-22 23:03:50|15570.35|15490.35|15571.1|15491.1|15571.16|15491.16|15570.32|15490.32|10
1724367840000|2024-08-22 23:04:00|15571.23|15491.23|15571.35|15491.35|15571.35|15491.35|15571.07|15491.07|10
1724367850000|2024-08-22 23:04:10|15571.89|15491.89|15573.11|15493.11|15573.15|15493.15|15571.89|15491.89|9
1724367860000|2024-08-22 23:04:20|15573.32|15493.32|15574.87|15494.87|15574.97|15494.97|15573.32|15493.32|10
1724367870000|2024-08-22 23:04:30|15575.04|15495.04|15574.32|15494.32|15575.04|15495.04|15574.29|15494.29|10
1724367880000|2024-08-22 23:04:40|15574.46|15494.46|15574.16|15494.16|15574.46|15494.46|15574|15494|10
1724367890000|2024-08-22 23:04:50|15574.03|15494.03|15571.5|15491.5|15574.03|15494.03|15571.5|15491.5|10
1724367900000|2024-08-22 23:05:00|15571.56|15491.56|15571.51|15491.51|15571.56|15491.56|15571.21|15491.21|9
1724367910000|2024-08-22 23:05:10|15571.5|15491.5|15571.93|15491.93|15572.04|15492.04|15571.47|15491.47|9
1724367920000|2024-08-22 23:05:20|15571.94|15491.94|15571.96|15491.96|15572.24|15492.24|15571.82|15491.82|10
1724367930000|2024-08-22 23:05:30|15571.87|15491.87|15571.84|15491.84|15571.87|15491.87|15571.72|15491.72|9
1724367940000|2024-08-22 23:05:40|15571.86|15491.86|15572.17|15492.17|15572.38|15492.38|15571.84|15491.84|9
1724367950000|2024-08-22 23:05:50|15571.93|15491.93|15571.66|15491.66|15572.05|15492.05|15571.57|15491.57|10
1724367960000|2024-08-22 23:06:00|15571.42|15491.42|15570.93|15490.93|15571.5|15491.5|15570.93|15490.93|10
1724367970000|2024-08-22 23:06:10|15570.98|15490.98|15569.93|15489.93|15570.98|15490.98|15569.93|15489.93|9
1724367980000|2024-08-22 23:06:20|15569.65|15489.65|15569.87|15489.87|15569.87|15489.87|15569.54|15489.54|10
1724367990000|2024-08-22 23:06:30|15569.85|15489.85|15569.7|15489.7|15569.85|15489.85|15569.6|15489.6|10
1724368000000|2024-08-22 23:06:40|15569.75|15489.75|15569.73|15489.73|15571.09|15491.09|15569.6|15489.6|9
1724368010000|2024-08-22 23:06:50|15569.12|15489.12|15564.82|15484.82|15569.12|15489.12|15564.82|15484.82|10
1724368020000|2024-08-22 23:07:00|15564.44|15484.44|15563.25|15483.25|15564.44|15484.44|15563.17|15483.17|10
1724368030000|2024-08-22 23:07:10|15563.34|15483.34|15563.74|15483.74|15563.74|15483.74|15563.25|15483.25|9
1724368040000|2024-08-22 23:07:20|15563.61|15483.61|15563.06|15483.06|15563.61|15483.61|15563.06|15483.06|10
1724368050000|2024-08-22 23:07:30|15563.11|15483.11|15558.29|15478.29|15563.11|15483.11|15558.29|15478.29|10
1724368060000|2024-08-22 23:07:40|15558.67|15478.67|15558.66|15478.66|15558.84|15478.84|15558.52|15478.52|10
1724368070000|2024-08-22 23:07:50|15558.61|15478.61|15558.02|15478.02|15558.62|15478.62|15558.02|15478.02|10
1724368080000|2024-08-22 23:08:00|15557.88|15477.88|15556.88|15476.88|15558.33|15478.33|15556.76|15476.76|10
1724368090000|2024-08-22 23:08:10|15556.94|15476.94|15555.62|15475.62|15556.98|15476.98|15555.61|15475.61|10
1724368100000|2024-08-22 23:08:20|15555.22|15475.22|15554.64|15474.64|15555.22|15475.22|15554.53|15474.53|10
1724368110000|2024-08-22 23:08:30|15554.65|15474.65|15554.83|15474.83|15554.92|15474.92|15554.65|15474.65|10
1724368120000|2024-08-22 23:08:40|15554.72|15474.72|15553.79|15473.79|15554.92|15474.92|15553.79|15473.79|10
1724368130000|2024-08-22 23:08:50|15553.84|15473.84|15554.49|15474.49|15554.67|15474.67|15553.65|15473.65|10
1724368140000|2024-08-22 23:09:00|15554.92|15474.92|15554.15|15474.15|15554.92|15474.92|15554|15474|10
1724368150000|2024-08-22 23:09:10|15554.16|15474.16|15553.4|15473.4|15554.16|15474.16|15553.4|15473.4|9
1724368160000|2024-08-22 23:09:20|15553.51|15473.51|15552.88|15472.88|15553.59|15473.59|15552.88|15472.88|8
1724368170000|2024-08-22 23:09:30|15551.88|15471.88|15551.24|15471.24|15551.88|15471.88|15551|15471|10
1724368180000|2024-08-22 23:09:40|15551.25|15471.25|15552.05|15472.05|15552.05|15472.05|15551.17|15471.17|10
1724368190000|2024-08-22 23:09:50|15552.07|15472.07|15550.71|15470.71|15552.08|15472.08|15550.71|15470.71|9
1724368200000|2024-08-22 23:10:00|15550.76|15470.76|15548.94|15468.94|15550.81|15470.81|15548.94|15468.94|10
1724368210000|2024-08-22 23:10:10|15548.86|15468.86|15549.73|15469.73|15549.73|15469.73|15548.05|15468.05|10
1724368220000|2024-08-22 23:10:20|15549.69|15469.69|15549|15469|15549.69|15469.69|15548.68|15468.68|10
1724368230000|2024-08-22 23:10:30|15549.01|15469.01|15549.99|15469.99|15549.99|15469.99|15548.58|15468.58|10
1724368240000|2024-08-22 23:10:40|15550.12|15470.12|15550.22|15470.22|15550.32|15470.32|15550.12|15470.12|9
1724368250000|2024-08-22 23:10:50|15550.66|15470.66|15546.82|15466.82|15550.89|15470.89|15546.82|15466.82|10
1724368260000|2024-08-22 23:11:00|15546.78|15466.78|15547.02|15467.02|15547.11|15467.11|15546.77|15466.77|10
1724368270000|2024-08-22 23:11:10|15547.01|15467.01|15548.74|15468.74|15548.74|15468.74|15547.01|15467.01|9
1724368280000|2024-08-22 23:11:20|15549|15469|15550.71|15470.71|15550.71|15470.71|15548.95|15468.95|10
1724368290000|2024-08-22 23:11:30|15550.86|15470.86|15550.37|15470.37|15551.19|15471.19|15550.37|15470.37|10
1724368300000|2024-08-22 23:11:40|15550.35|15470.35|15550.19|15470.19|15550.41|15470.41|15550.09|15470.09|7
1724368310000|2024-08-22 23:11:50|15549.96|15469.96|15550.03|15470.03|15550.32|15470.32|15549.89|15469.89|10
1724368320000|2024-08-22 23:12:00|15549.97|15469.97|15550.29|15470.29|15551.09|15471.09|15549.95|15469.95|10
1724368330000|2024-08-22 23:12:10|15550.71|15470.71|15550.85|15470.85|15551.15|15471.15|15550.71|15470.71|10
1724368340000|2024-08-22 23:12:20|15550.54|15470.54|15549.98|15469.98|15550.54|15470.54|15549.98|15469.98|10
1724368350000|2024-08-22 23:12:30|15550.08|15470.08|15549.66|15469.66|15550.21|15470.21|15548.91|15468.91|10
1724368360000|2024-08-22 23:12:40|15550.39|15470.39|15552.1|15472.1|15552.1|15472.1|15550.39|15470.39|10
1724368370000|2024-08-22 23:12:50|15551.94|15471.94|15551.14|15471.14|15552.85|15472.85|15551.14|15471.14|10
1724368380000|2024-08-22 23:13:00|15551.13|15471.13|15550.89|15470.89|15551.14|15471.14|15550.89|15470.89|9
1724368390000|2024-08-22 23:13:10|15550.88|15470.88|15550.97|15470.97|15550.97|15470.97|15550.81|15470.81|7
1724368400000|2024-08-22 23:13:20|15550.9|15470.9|15550.27|15470.27|15550.9|15470.9|15550.27|15470.27|10
1724368410000|2024-08-22 23:13:30|15550.23|15470.23|15549.73|15469.73|15550.38|15470.38|15549.53|15469.53|10
1724368420000|2024-08-22 23:13:40|15549.62|15469.62|15548.82|15468.82|15549.62|15469.62|15548.82|15468.82|10
1724368430000|2024-08-22 23:13:50|15548.36|15468.36|15548.16|15468.16|15548.36|15468.36|15548.13|15468.13|10
1724368440000|2024-08-22 23:14:00|15548.14|15468.14|15548.45|15468.45|15548.45|15468.45|15548.13|15468.13|10
1724368450000|2024-08-22 23:14:10|15548.48|15468.48|15548.34|15468.34|15548.48|15468.48|15547.69|15467.69|9
1724368460000|2024-08-22 23:14:20|15548.44|15468.44|15547.94|15467.94|15548.44|15468.44|15547.94|15467.94|10
1724368470000|2024-08-22 23:14:30|15547.91|15467.91|15548.92|15468.92|15549.21|15469.21|15547.69|15467.69|9
1724368480000|2024-08-22 23:14:40|15549.08|15469.08|15549.36|15469.36|15549.36|15469.36|15548.93|15468.93|10
1724368490000|2024-08-22 23:14:50|15549.28|15469.28|15546.99|15466.99|15549.32|15469.32|15546.99|15466.99|10
1724368500000|2024-08-22 23:15:00|15547.35|15467.35|15549.25|15469.25|15549.25|15469.25|15547.26|15467.26|10
1724368510000|2024-08-22 23:15:10|15549.26|15469.26|15549.91|15469.91|15549.91|15469.91|15549.26|15469.26|9
1724368520000|2024-08-22 23:15:20|15549.92|15469.92|15550.5|15470.5|15550.72|15470.72|15549.92|15469.92|10
1724368530000|2024-08-22 23:15:30|15550.77|15470.77|15550.38|15470.38|15550.77|15470.77|15550.27|15470.27|9
1724368540000|2024-08-22 23:15:40|15550.13|15470.13|15549.65|15469.65|15550.27|15470.27|15549.65|15469.65|10
1724368550000|2024-08-22 23:15:50|15549.6|15469.6|15549.59|15469.59|15550.49|15470.49|15549.59|15469.59|8
1724368560000|2024-08-22 23:16:00|15549.14|15469.14|15549.41|15469.41|15549.41|15469.41|15548.22|15468.22|10
1724368570000|2024-08-22 23:16:10|15549.45|15469.45|15550.03|15470.03|15550.03|15470.03|15549.45|15469.45|9
1724368580000|2024-08-22 23:16:20|15550.09|15470.09|15551.16|15471.16|15551.16|15471.16|15550.06|15470.06|10
1724368590000|2024-08-22 23:16:30|15551.27|15471.27|15550.23|15470.23|15551.27|15471.27|15549.85|15469.85|9
1724368600000|2024-08-22 23:16:40|15550.26|15470.26|15549.95|15469.95|15550.28|15470.28|15549.9|15469.9|9
1724368610000|2024-08-22 23:16:50|15550.04|15470.04|15549.82|15469.82|15550.04|15470.04|15549.68|15469.68|9
1724368620000|2024-08-22 23:17:00|15549.89|15469.89|15550.8|15470.8|15550.8|15470.8|15549.89|15469.89|9
1724368630000|2024-08-22 23:17:10|15551.02|15471.02|15550.67|15470.67|15551.47|15471.47|15550.67|15470.67|10
1724368640000|2024-08-22 23:17:20|15550.64|15470.64|15550.52|15470.52|15550.64|15470.64|15550.44|15470.44|7
1724368650000|2024-08-22 23:17:30|15550.51|15470.51|15551.28|15471.28|15551.3|15471.3|15550.27|15470.27|8
1724368660000|2024-08-22 23:17:40|15551.42|15471.42|15550.93|15470.93|15551.68|15471.68|15550.93|15470.93|8
1724368670000|2024-08-22 23:17:50|15550.57|15470.57|15550.28|15470.28|15550.57|15470.57|15550.27|15470.27|9
1724368680000|2024-08-22 23:18:00|15550.33|15470.33|15550.43|15470.43|15550.56|15470.56|15550.33|15470.33|10
1724368690000|2024-08-22 23:18:10|15550.45|15470.45|15550.22|15470.22|15550.48|15470.48|15550.22|15470.22|8
1724368700000|2024-08-22 23:18:20|15550.2|15470.2|15550.3|15470.3|15550.4|15470.4|15550.18|15470.18|8
1724368710000|2024-08-22 23:18:30|15550.66|15470.66|15551.16|15471.16|15551.16|15471.16|15550.63|15470.63|10
1724368720000|2024-08-22 23:18:40|15551.19|15471.19|15551.18|15471.18|15551.5|15471.5|15550.83|15470.83|10
1724368730000|2024-08-22 23:18:50|15551.19|15471.19|15550.16|15470.16|15551.22|15471.22|15550.16|15470.16|10
1724368740000|2024-08-22 23:19:00|15550.15|15470.15|15550.26|15470.26|15551.06|15471.06|15550.15|15470.15|10
1724368750000|2024-08-22 23:19:10|15550.27|15470.27|15548.22|15468.22|15550.27|15470.27|15548.2|15468.2|9
1724368760000|2024-08-22 23:19:20|15548.38|15468.38|15548.7|15468.7|15549.09|15469.09|15548.38|15468.38|10
1724368770000|2024-08-22 23:19:30|15548.67|15468.67|15547.98|15467.98|15548.67|15468.67|15547.98|15467.98|7
1724368780000|2024-08-22 23:19:40|15547.81|15467.81|15547.55|15467.55|15548.02|15468.02|15547.54|15467.54|10
1724368790000|2024-08-22 23:19:50|15547.54|15467.54|15547.23|15467.23|15547.54|15467.54|15547.17|15467.17|8
1724368800000|2024-08-22 23:20:00|15547.2|15467.2|15546.63|15466.63|15547.24|15467.24|15546.63|15466.63|10
1724368810000|2024-08-22 23:20:10|15546.86|15466.86|15547.16|15467.16|15547.38|15467.38|15546.86|15466.86|10
1724368820000|2024-08-22 23:20:20|15547.24|15467.24|15548.54|15468.54|15548.54|15468.54|15547.08|15467.08|10
1724368830000|2024-08-22 23:20:30|15548.63|15468.63|15550.76|15470.76|15550.76|15470.76|15548.63|15468.63|9
1724368840000|2024-08-22 23:20:40|15550.77|15470.77|15551.66|15471.66|15551.67|15471.67|15550.77|15470.77|10
1724368850000|2024-08-22 23:20:50|15551.68|15471.68|15551.72|15471.72|15551.83|15471.83|15551.66|15471.66|10
1724368860000|2024-08-22 23:21:00|15551.73|15471.73|15551.86|15471.86|15551.86|15471.86|15551.69|15471.69|7
1724368870000|2024-08-22 23:21:10|15552.15|15472.15|15551.33|15471.33|15552.45|15472.45|15551.33|15471.33|10
1724368880000|2024-08-22 23:21:20|15551.46|15471.46|15551.42|15471.42|15551.49|15471.49|15551.21|15471.21|9
1724368890000|2024-08-22 23:21:30|15551.44|15471.44|15552.04|15472.04|15552.18|15472.18|15551.42|15471.42|10
1724368900000|2024-08-22 23:21:40|15552.1|15472.1|15553.5|15473.5|15553.5|15473.5|15552.1|15472.1|10
1724368910000|2024-08-22 23:21:50|15553.58|15473.58|15554.07|15474.07|15554.07|15474.07|15553.58|15473.58|8
1724368920000|2024-08-22 23:22:00|15553.42|15473.42|15551.77|15471.77|15553.42|15473.42|15551.77|15471.77|9
1724368930000|2024-08-22 23:22:10|15551.74|15471.74|15551.66|15471.66|15551.75|15471.75|15551.65|15471.65|6
1724368940000|2024-08-22 23:22:20|15551.61|15471.61|15550.03|15470.03|15552.32|15472.32|15550.03|15470.03|10
1724368950000|2024-08-22 23:22:30|15549.9|15469.9|15549.84|15469.84|15549.9|15469.9|15549.44|15469.44|9
1724368960000|2024-08-22 23:22:40|15550.19|15470.19|15550.11|15470.11|15550.36|15470.36|15550.04|15470.04|10
1724368970000|2024-08-22 23:22:50|15550.1|15470.1|15550.95|15470.95|15550.95|15470.95|15550.07|15470.07|9
1724368980000|2024-08-22 23:23:00|15551.45|15471.45|15551.99|15471.99|15551.99|15471.99|15551.11|15471.11|9
1724368990000|2024-08-22 23:23:10|15552.22|15472.22|15552.69|15472.69|15552.69|15472.69|15552.22|15472.22|10
1724369000000|2024-08-22 23:23:20|15552.73|15472.73|15552.8|15472.8|15552.84|15472.84|15552.73|15472.73|9
1724369010000|2024-08-22 23:23:30|15552.91|15472.91|15552.75|15472.75|15552.99|15472.99|15552.75|15472.75|8
1724369020000|2024-08-22 23:23:40|15552.74|15472.74|15552.21|15472.21|15552.74|15472.74|15552.21|15472.21|9
1724369030000|2024-08-22 23:23:50|15552.19|15472.19|15551.96|15471.96|15552.19|15472.19|15551.89|15471.89|10
1724369040000|2024-08-22 23:24:00|15552.11|15472.11|15552.15|15472.15|15552.24|15472.24|15552.08|15472.08|9
1724369050000|2024-08-22 23:24:10|15552.37|15472.37|15553|15473|15553|15473|15552.27|15472.27|10
1724369060000|2024-08-22 23:24:20|15553.02|15473.02|15552.66|15472.66|15553.02|15473.02|15552.66|15472.66|8
1724369070000|2024-08-22 23:24:30|15552.4|15472.4|15551.5|15471.5|15552.4|15472.4|15551.5|15471.5|9
1724369080000|2024-08-22 23:24:40|15551.46|15471.46|15550.43|15470.43|15551.48|15471.48|15550.43|15470.43|10
1724369090000|2024-08-22 23:24:50|15550.31|15470.31|15551.06|15471.06|15551.3|15471.3|15550.31|15470.31|9
1724369100000|2024-08-22 23:25:00|15551.02|15471.02|15550.57|15470.57|15551.15|15471.15|15550.36|15470.36|10
1724369110000|2024-08-22 23:25:10|15550.14|15470.14|15552.38|15472.38|15552.38|15472.38|15549.81|15469.81|9
1724369120000|2024-08-22 23:25:20|15552.5|15472.5|15554.18|15474.18|15554.43|15474.43|15552.5|15472.5|10
1724369130000|2024-08-22 23:25:30|15553.87|15473.87|15554.1|15474.1|15554.35|15474.35|15553.48|15473.48|9
1724369140000|2024-08-22 23:25:40|15554.01|15474.01|15553.92|15473.92|15554.01|15474.01|15553.76|15473.76|8
1724369150000|2024-08-22 23:25:50|15553.88|15473.88|15553.43|15473.43|15553.88|15473.88|15553.43|15473.43|8
1724369160000|2024-08-22 23:26:00|15553.32|15473.32|15552.02|15472.02|15553.32|15473.32|15551.57|15471.57|10
1724369170000|2024-08-22 23:26:10|15552.05|15472.05|15552.49|15472.49|15552.49|15472.49|15552.05|15472.05|9
1724369180000|2024-08-22 23:26:20|15553.86|15473.86|15554.71|15474.71|15554.71|15474.71|15553.86|15473.86|7
1724369190000|2024-08-22 23:26:30|15554.73|15474.73|15554.77|15474.77|15554.79|15474.79|15554.71|15474.71|7
1724369200000|2024-08-22 23:26:40|15554.94|15474.94|15556.66|15476.66|15556.66|15476.66|15554.94|15474.94|9
1724369210000|2024-08-22 23:26:50|15556.74|15476.74|15557.93|15477.93|15557.93|15477.93|15556.74|15476.74|10
1724369220000|2024-08-22 23:27:00|15557.95|15477.95|15558.58|15478.58|15558.58|15478.58|15557.95|15477.95|9
1724369230000|2024-08-22 23:27:10|15558.71|15478.71|15559.12|15479.12|15559.13|15479.13|15558.71|15478.71|10
1724369240000|2024-08-22 23:27:20|15558.26|15478.26|15557.47|15477.47|15558.26|15478.26|15557.35|15477.35|10
1724369250000|2024-08-22 23:27:30|15557.3|15477.3|15556.87|15476.87|15557.3|15477.3|15556.87|15476.87|9
1724369260000|2024-08-22 23:27:40|15556.79|15476.79|15558.78|15478.78|15558.78|15478.78|15556.63|15476.63|9
1724369270000|2024-08-22 23:27:50|15559.34|15479.34|15560.19|15480.19|15560.19|15480.19|15559.34|15479.34|9
1724369280000|2024-08-22 23:28:00|15560.08|15480.08|15558.84|15478.84|15560.18|15480.18|15558.84|15478.84|8
1724369290000|2024-08-22 23:28:10|15558.61|15478.61|15559.41|15479.41|15559.41|15479.41|15558.61|15478.61|10
1724369300000|2024-08-22 23:28:20|15559.4|15479.4|15561.28|15481.28|15561.3|15481.3|15559.4|15479.4|10
1724369310000|2024-08-22 23:28:30|15561.25|15481.25|15560.1|15480.1|15561.25|15481.25|15560.1|15480.1|10
1724369320000|2024-08-22 23:28:40|15560|15480|15560.77|15480.77|15560.77|15480.77|15559.95|15479.95|9
1724369330000|2024-08-22 23:28:50|15560.83|15480.83|15560.93|15480.93|15560.93|15480.93|15560.75|15480.75|8
1724369340000|2024-08-22 23:29:00|15560.92|15480.92|15561.21|15481.21|15561.22|15481.22|15560.92|15480.92|8
1724369350000|2024-08-22 23:29:10|15560.87|15480.87|15559.77|15479.77|15560.87|15480.87|15559.77|15479.77|9
1724369360000|2024-08-22 23:29:20|15559.76|15479.76|15561.24|15481.24|15561.24|15481.24|15559.76|15479.76|10
1724369370000|2024-08-22 23:29:30|15561.26|15481.26|15560.57|15480.57|15561.39|15481.39|15560.57|15480.57|9
1724369380000|2024-08-22 23:29:40|15560.55|15480.55|15559.37|15479.37|15560.55|15480.55|15559.37|15479.37|8
1724369390000|2024-08-22 23:29:50|15559.26|15479.26|15558.72|15478.72|15559.26|15479.26|15558.72|15478.72|10
1724369400000|2024-08-22 23:30:00|15558.74|15478.74|15559.18|15479.18|15559.18|15479.18|15558.5|15478.5|8
1724369410000|2024-08-22 23:30:10|15559.22|15479.22|15558.1|15478.1|15559.22|15479.22|15558.1|15478.1|10
1724369420000|2024-08-22 23:30:20|15558.12|15478.12|15558.04|15478.04|15558.12|15478.12|15558.04|15478.04|6
1724369430000|2024-08-22 23:30:30|15558.03|15478.03|15557.89|15477.89|15558.11|15478.11|15557.89|15477.89|8
1724369440000|2024-08-22 23:30:40|15557.84|15477.84|15557.69|15477.69|15557.84|15477.84|15557.69|15477.69|8
1724369450000|2024-08-22 23:30:50|15557.68|15477.68|15558.21|15478.21|15558.41|15478.41|15557.68|15477.68|8
1724369460000|2024-08-22 23:31:00|15558.19|15478.19|15558.93|15478.93|15558.93|15478.93|15558.13|15478.13|10
1724369470000|2024-08-22 23:31:10|15558.95|15478.95|15559.26|15479.26|15559.26|15479.26|15558.86|15478.86|10
1724369480000|2024-08-22 23:31:20|15559.49|15479.49|15559.94|15479.94|15559.94|15479.94|15558.9|15478.9|10
1724369490000|2024-08-22 23:31:30|15560.03|15480.03|15564.38|15484.38|15564.38|15484.38|15560.03|15480.03|10
1724369500000|2024-08-22 23:31:40|15564.57|15484.57|15566.57|15486.57|15566.57|15486.57|15564.57|15484.57|10
1724369510000|2024-08-22 23:31:50|15566.88|15486.88|15566.18|15486.18|15567.23|15487.23|15566.13|15486.13|9
1724369520000|2024-08-22 23:32:00|15566.08|15486.08|15566.14|15486.14|15566.27|15486.27|15565.75|15485.75|10
1724369530000|2024-08-22 23:32:10|15566.18|15486.18|15566.28|15486.28|15566.47|15486.47|15566.18|15486.18|8
1724369540000|2024-08-22 23:32:20|15566.56|15486.56|15565.95|15485.95|15566.56|15486.56|15565.57|15485.57|9
1724369550000|2024-08-22 23:32:30|15565.96|15485.96|15566.12|15486.12|15566.12|15486.12|15565.95|15485.95|8
1724369560000|2024-08-22 23:32:40|15565.96|15485.96|15566.87|15486.87|15566.87|15486.87|15565.79|15485.79|7
1724369570000|2024-08-22 23:32:50|15567.2|15487.2|15568|15488|15568.08|15488.08|15567.2|15487.2|10
1724369580000|2024-08-22 23:33:00|15568.07|15488.07|15568.65|15488.65|15568.78|15488.78|15567.75|15487.75|10
1724369590000|2024-08-22 23:33:10|15568.58|15488.58|15569.63|15489.63|15569.63|15489.63|15568.13|15488.13|10
1724369600000|2024-08-22 23:33:20|15569.85|15489.85|15570.19|15490.19|15570.19|15490.19|15569.83|15489.83|7
1724369610000|2024-08-22 23:33:30|15570.09|15490.09|15568.9|15488.9|15570.09|15490.09|15568.9|15488.9|5
1724369620000|2024-08-22 23:33:40|15568.75|15488.75|15568.81|15488.81|15568.81|15488.81|15568.6|15488.6|8
1724369630000|2024-08-22 23:33:50|15568.96|15488.96|15569.93|15489.93|15569.93|15489.93|15568.96|15488.96|10
1724369640000|2024-08-22 23:34:00|15569.68|15489.68|15569.99|15489.99|15569.99|15489.99|15569.47|15489.47|8
1724369650000|2024-08-22 23:34:10|15570.2|15490.2|15568.73|15488.73|15570.45|15490.45|15568.73|15488.73|10
1724369660000|2024-08-22 23:34:20|15568.51|15488.51|15568.37|15488.37|15568.51|15488.51|15567.16|15487.16|10
1724369670000|2024-08-22 23:34:30|15568.36|15488.36|15568.92|15488.92|15568.92|15488.92|15568.34|15488.34|9
1724369680000|2024-08-22 23:34:40|15569.09|15489.09|15569.76|15489.76|15569.77|15489.77|15569.09|15489.09|9
1724369690000|2024-08-22 23:34:50|15569.77|15489.77|15571.34|15491.34|15571.55|15491.55|15569.77|15489.77|8
1724369700000|2024-08-22 23:35:00|15571.37|15491.37|15571.27|15491.27|15571.67|15491.67|15571.17|15491.17|9
1724369710000|2024-08-22 23:35:10|15572.24|15492.24|15569.94|15489.94|15572.24|15492.24|15569.92|15489.92|9
1724369720000|2024-08-22 23:35:20|15569.93|15489.93|15569.02|15489.02|15569.93|15489.93|15568.64|15488.64|10
1724369730000|2024-08-22 23:35:30|15568.58|15488.58|15566.98|15486.98|15568.58|15488.58|15566.98|15486.98|10
1724369740000|2024-08-22 23:35:40|15566.87|15486.87|15565.78|15485.78|15566.87|15486.87|15565.78|15485.78|10
1724369750000|2024-08-22 23:35:50|15565.73|15485.73|15565.36|15485.36|15565.73|15485.73|15565.24|15485.24|7
1724369760000|2024-08-22 23:36:00|15564.89|15484.89|15563.68|15483.68|15564.89|15484.89|15563.61|15483.61|9
1724369770000|2024-08-22 23:36:10|15563.55|15483.55|15564|15484|15564|15484|15563.37|15483.37|9
1724369780000|2024-08-22 23:36:20|15564.17|15484.17|15564.48|15484.48|15564.48|15484.48|15564.17|15484.17|8
1724369790000|2024-08-22 23:36:30|15564.51|15484.51|15564.01|15484.01|15564.51|15484.51|15563.83|15483.83|9
1724369800000|2024-08-22 23:36:40|15564.05|15484.05|15562.73|15482.73|15564.05|15484.05|15562.73|15482.73|10
1724369810000|2024-08-22 23:36:50|15562.69|15482.69|15562.69|15482.69|15562.98|15482.98|15562.68|15482.68|9
1724369820000|2024-08-22 23:37:00|15562.7|15482.7|15562.25|15482.25|15562.76|15482.76|15562.25|15482.25|5
1724369830000|2024-08-22 23:37:10|15562.29|15482.29|15562.47|15482.47|15562.47|15482.47|15562.29|15482.29|8
1724369840000|2024-08-22 23:37:20|15562.46|15482.46|15562.13|15482.13|15562.46|15482.46|15562.12|15482.12|9
1724369850000|2024-08-22 23:37:30|15561.82|15481.82|15561.73|15481.73|15561.88|15481.88|15561.65|15481.65|9
1724369860000|2024-08-22 23:37:40|15561.45|15481.45|15561.07|15481.07|15561.45|15481.45|15561.07|15481.07|10
1724369870000|2024-08-22 23:37:50|15561.17|15481.17|15561.05|15481.05|15561.47|15481.47|15560.86|15480.86|9
1724369880000|2024-08-22 23:38:00|15561.01|15481.01|15558.05|15478.05|15561.03|15481.03|15558.05|15478.05|10
1724369890000|2024-08-22 23:38:10|15558.02|15478.02|15557.99|15477.99|15558.02|15478.02|15557.97|15477.97|8
1724369900000|2024-08-22 23:38:20|15558.01|15478.01|15557.86|15477.86|15558.23|15478.23|15557.86|15477.86|8
1724369910000|2024-08-22 23:38:30|15557.85|15477.85|15556.26|15476.26|15558.11|15478.11|15556.26|15476.26|10
1724369920000|2024-08-22 23:38:40|15555.79|15475.79|15555.05|15475.05|15555.79|15475.79|15555.05|15475.05|9
1724369930000|2024-08-22 23:38:50|15554.75|15474.75|15554.8|15474.8|15554.81|15474.81|15554.7|15474.7|7
1724369940000|2024-08-22 23:39:00|15554.82|15474.82|15554.41|15474.41|15554.84|15474.84|15554.41|15474.41|9
1724369950000|2024-08-22 23:39:10|15554.38|15474.38|15556.15|15476.15|15556.15|15476.15|15554|15474|10
1724369960000|2024-08-22 23:39:20|15556.2|15476.2|15555.37|15475.37|15557.02|15477.02|15555.37|15475.37|10
1724369970000|2024-08-22 23:39:30|15555.45|15475.45|15554.33|15474.33|15555.68|15475.68|15554.11|15474.11|7
1724369980000|2024-08-22 23:39:40|15554.44|15474.44|15556.2|15476.2|15556.2|15476.2|15554.44|15474.44|10
1724369990000|2024-08-22 23:39:50|15556.21|15476.21|15556.65|15476.65|15556.65|15476.65|15556.21|15476.21|10
1724370000000|2024-08-22 23:40:00|15556.66|15476.66|15559.26|15479.26|15559.26|15479.26|15556.66|15476.66|10
1724370010000|2024-08-22 23:40:10|15559.31|15479.31|15560.05|15480.05|15560.05|15480.05|15559.26|15479.26|10
1724370020000|2024-08-22 23:40:20|15560.35|15480.35|15559.77|15479.77|15560.48|15480.48|15559.77|15479.77|10
1724370030000|2024-08-22 23:40:30|15559.76|15479.76|15559.66|15479.66|15559.93|15479.93|15559.66|15479.66|7
1724370040000|2024-08-22 23:40:40|15559.67|15479.67|15559.35|15479.35|15559.99|15479.99|15559.35|15479.35|10
1724370050000|2024-08-22 23:40:50|15559.5|15479.5|15557.29|15477.29|15559.5|15479.5|15557.29|15477.29|10
1724370060000|2024-08-22 23:41:00|15557.32|15477.32|15557.97|15477.97|15557.97|15477.97|15557.32|15477.32|10
1724370070000|2024-08-22 23:41:10|15558.01|15478.01|15558.89|15478.89|15558.94|15478.94|15558.01|15478.01|10
1724370080000|2024-08-22 23:41:20|15558.95|15478.95|15558.17|15478.17|15559.09|15479.09|15558.17|15478.17|9
1724370090000|2024-08-22 23:41:30|15558.53|15478.53|15560.68|15480.68|15560.68|15480.68|15558.53|15478.53|10
1724370100000|2024-08-22 23:41:40|15560.54|15480.54|15560.66|15480.66|15560.8|15480.8|15560.46|15480.46|10
1724370110000|2024-08-22 23:41:50|15560.62|15480.62|15560.38|15480.38|15560.62|15480.62|15560.38|15480.38|8
1724370120000|2024-08-22 23:42:00|15560.37|15480.37|15559.21|15479.21|15560.38|15480.38|15559.21|15479.21|9
1724370130000|2024-08-22 23:42:10|15559.42|15479.42|15559.58|15479.58|15559.66|15479.66|15559.38|15479.38|9
1724370140000|2024-08-22 23:42:20|15559.56|15479.56|15559.54|15479.54|15559.7|15479.7|15559.35|15479.35|10
1724370150000|2024-08-22 23:42:30|15558.76|15478.76|15559.17|15479.17|15559.17|15479.17|15558.76|15478.76|8
1724370160000|2024-08-22 23:42:40|15558.19|15478.19|15557.67|15477.67|15558.19|15478.19|15557.3|15477.3|8
1724370170000|2024-08-22 23:42:50|15557.76|15477.76|15557.94|15477.94|15558.02|15478.02|15557.76|15477.76|7
1724370180000|2024-08-22 23:43:00|15557.96|15477.96|15556.95|15476.95|15557.98|15477.98|15556.95|15476.95|9
1724370190000|2024-08-22 23:43:10|15556.81|15476.81|15556.18|15476.18|15556.81|15476.81|15556.11|15476.11|10
1724370200000|2024-08-22 23:43:20|15556.27|15476.27|15554.75|15474.75|15556.28|15476.28|15554.75|15474.75|9
1724370210000|2024-08-22 23:43:30|15554.74|15474.74|15554.97|15474.97|15554.97|15474.97|15554.74|15474.74|8
1724370220000|2024-08-22 23:43:40|15555.05|15475.05|15555.59|15475.59|15555.59|15475.59|15555.04|15475.04|10
1724370230000|2024-08-22 23:43:50|15555.58|15475.58|15556.26|15476.26|15556.28|15476.28|15555.58|15475.58|5
1724370240000|2024-08-22 23:44:00|15556.32|15476.32|15558.55|15478.55|15558.55|15478.55|15556.08|15476.08|10
1724370250000|2024-08-22 23:44:10|15558.53|15478.53|15557.92|15477.92|15558.53|15478.53|15557.92|15477.92|9
1724370260000|2024-08-22 23:44:20|15557.91|15477.91|15558.06|15478.06|15558.06|15478.06|15557.81|15477.81|8
1724370270000|2024-08-22 23:44:30|15557.77|15477.77|15558.05|15478.05|15558.06|15478.06|15557.77|15477.77|10
1724370280000|2024-08-22 23:44:40|15557.89|15477.89|15556.41|15476.41|15557.89|15477.89|15555.8|15475.8|10
1724370290000|2024-08-22 23:44:50|15556.32|15476.32|15555.78|15475.78|15556.32|15476.32|15555.78|15475.78|10
1724370300000|2024-08-22 23:45:00|15555.77|15475.77|15555.48|15475.48|15555.77|15475.77|15555.11|15475.11|8
1724370310000|2024-08-22 23:45:10|15555.45|15475.45|15556.02|15476.02|15556.02|15476.02|15555.45|15475.45|8
1724370320000|2024-08-22 23:45:20|15556.55|15476.55|15558.18|15478.18|15558.18|15478.18|15556.55|15476.55|10
1724370330000|2024-08-22 23:45:30|15558.16|15478.16|15559.19|15479.19|15559.19|15479.19|15558.16|15478.16|6
1724370340000|2024-08-22 23:45:40|15559.56|15479.56|15561.16|15481.16|15561.16|15481.16|15559.56|15479.56|8
1724370350000|2024-08-22 23:45:50|15561.39|15481.39|15561.61|15481.61|15561.61|15481.61|15561.39|15481.39|6
1724370360000|2024-08-22 23:46:00|15561.83|15481.83|15562.08|15482.08|15562.08|15482.08|15561.73|15481.73|6
1724370370000|2024-08-22 23:46:10|15562.09|15482.09|15562.35|15482.35|15562.35|15482.35|15561.8|15481.8|8
1724370380000|2024-08-22 23:46:20|15562.68|15482.68|15564.11|15484.11|15564.12|15484.12|15562.58|15482.58|10
1724370390000|2024-08-22 23:46:30|15564.27|15484.27|15566.58|15486.58|15566.58|15486.58|15564.27|15484.27|8
1724370400000|2024-08-22 23:46:40|15566.68|15486.68|15565.64|15485.64|15566.72|15486.72|15565.05|15485.05|10
1724370410000|2024-08-22 23:46:50|15565.66|15485.66|15566.04|15486.04|15566.09|15486.09|15565.66|15485.66|8
1724370420000|2024-08-22 23:47:00|15566.44|15486.44|15568.25|15488.25|15568.3|15488.3|15566.44|15486.44|9
1724370430000|2024-08-22 23:47:10|15568.35|15488.35|15568.52|15488.52|15568.66|15488.66|15568.35|15488.35|8
1724370440000|2024-08-22 23:47:20|15568.36|15488.36|15567.77|15487.77|15568.36|15488.36|15567.57|15487.57|9
1724370450000|2024-08-22 23:47:30|15567.37|15487.37|15566.75|15486.75|15567.37|15487.37|15566.64|15486.64|10
1724370460000|2024-08-22 23:47:40|15566.71|15486.71|15567|15487|15567.36|15487.36|15566.46|15486.46|9
1724370470000|2024-08-22 23:47:50|15566.99|15486.99|15567.27|15487.27|15567.27|15487.27|15566.96|15486.96|8
1724370480000|2024-08-22 23:48:00|15567.18|15487.18|15566.52|15486.52|15567.18|15487.18|15566.52|15486.52|7
1724370490000|2024-08-22 23:48:10|15566.41|15486.41|15566.65|15486.65|15566.91|15486.91|15566.33|15486.33|8
1724370500000|2024-08-22 23:48:20|15566|15486|15567.2|15487.2|15567.2|15487.2|15566|15486|8
1724370510000|2024-08-22 23:48:30|15567.26|15487.26|15567.52|15487.52|15567.54|15487.54|15567.14|15487.14|9
1724370520000|2024-08-22 23:48:40|15567.55|15487.55|15567.74|15487.74|15567.88|15487.88|15567.55|15487.55|10
1724370530000|2024-08-22 23:48:50|15567.55|15487.55|15566.64|15486.64|15567.55|15487.55|15566.64|15486.64|8
1724370540000|2024-08-22 23:49:00|15566.59|15486.59|15566.51|15486.51|15566.59|15486.59|15566.28|15486.28|8
1724370550000|2024-08-22 23:49:10|15567.4|15487.4|15567.85|15487.85|15568.36|15488.36|15567.4|15487.4|10
1724370560000|2024-08-22 23:49:20|15567.64|15487.64|15567.8|15487.8|15567.8|15487.8|15567.49|15487.49|10
1724370570000|2024-08-22 23:49:30|15567.84|15487.84|15567.64|15487.64|15567.84|15487.84|15567.64|15487.64|7
1724370580000|2024-08-22 23:49:40|15567.62|15487.62|15567.59|15487.59|15567.62|15487.62|15567.45|15487.45|5
1724370590000|2024-08-22 23:49:50|15567.67|15487.67|15567.94|15487.94|15567.94|15487.94|15567.49|15487.49|6
1724370600000|2024-08-22 23:50:00|15568.16|15488.16|15568.63|15488.63|15568.63|15488.63|15568.07|15488.07|8
1724370610000|2024-08-22 23:50:10|15568.61|15488.61|15568.38|15488.38|15568.61|15488.61|15568.34|15488.34|9
1724370620000|2024-08-22 23:50:20|15568.4|15488.4|15568.93|15488.93|15568.93|15488.93|15568.35|15488.35|10
1724370630000|2024-08-22 23:50:30|15568.96|15488.96|15568.46|15488.46|15568.96|15488.96|15568.46|15488.46|9
1724370640000|2024-08-22 23:50:40|15568.49|15488.49|15568.6|15488.6|15568.6|15488.6|15568.34|15488.34|10
1724370650000|2024-08-22 23:50:50|15568.74|15488.74|15568.7|15488.7|15568.85|15488.85|15568.63|15488.63|6
1724370660000|2024-08-22 23:51:00|15567.72|15487.72|15562.38|15482.38|15567.72|15487.72|15562.38|15482.38|10
1724370670000|2024-08-22 23:51:10|15562.56|15482.56|15560.42|15480.42|15562.56|15482.56|15560.42|15480.42|10
1724370680000|2024-08-22 23:51:20|15560.44|15480.44|15560.16|15480.16|15560.44|15480.44|15560.11|15480.11|8
1724370690000|2024-08-22 23:51:30|15560.02|15480.02|15555.71|15475.71|15560.02|15480.02|15555.71|15475.71|7
1724370700000|2024-08-22 23:51:40|15555.58|15475.58|15556.18|15476.18|15556.18|15476.18|15555.39|15475.39|9
1724370710000|2024-08-22 23:51:50|15556.2|15476.2|15556.83|15476.83|15556.83|15476.83|15556.07|15476.07|10
1724370720000|2024-08-22 23:52:00|15556.33|15476.33|15556.3|15476.3|15556.33|15476.33|15556.08|15476.08|9
1724370730000|2024-08-22 23:52:10|15556.29|15476.29|15556.18|15476.18|15556.6|15476.6|15556.17|15476.17|6
1724370740000|2024-08-22 23:52:20|15556.17|15476.17|15556.3|15476.3|15556.46|15476.46|15556.17|15476.17|9
1724370750000|2024-08-22 23:52:30|15556.22|15476.22|15554.18|15474.18|15556.22|15476.22|15554.17|15474.17|9
1724370760000|2024-08-22 23:52:40|15554.19|15474.19|15554.39|15474.39|15554.66|15474.66|15554.19|15474.19|9
1724370770000|2024-08-22 23:52:50|15554.44|15474.44|15554.59|15474.59|15554.59|15474.59|15554.17|15474.17|10
1724370780000|2024-08-22 23:53:00|15554.68|15474.68|15555.61|15475.61|15555.86|15475.86|15554.68|15474.68|9
1724370790000|2024-08-22 23:53:10|15555.6|15475.6|15555.38|15475.38|15555.6|15475.6|15554.72|15474.72|8
1724370800000|2024-08-22 23:53:20|15555.43|15475.43|15554.38|15474.38|15555.43|15475.43|15554.38|15474.38|7
1724370810000|2024-08-22 23:53:30|15554.28|15474.28|15553.52|15473.52|15554.28|15474.28|15553.52|15473.52|10
1724370820000|2024-08-22 23:53:40|15552.88|15472.88|15553.49|15473.49|15553.49|15473.49|15552.88|15472.88|10
1724370830000|2024-08-22 23:53:50|15553.51|15473.51|15554.07|15474.07|15554.07|15474.07|15553.46|15473.46|9
1724370840000|2024-08-22 23:54:00|15554.27|15474.27|15554.42|15474.42|15554.5|15474.5|15554.21|15474.21|9
1724370850000|2024-08-22 23:54:10|15554.41|15474.41|15553.97|15473.97|15555.35|15475.35|15553.97|15473.97|9
1724370860000|2024-08-22 23:54:20|15553.85|15473.85|15555.84|15475.84|15555.84|15475.84|15553.85|15473.85|9
1724370870000|2024-08-22 23:54:30|15556.03|15476.03|15556.54|15476.54|15556.55|15476.55|15555.96|15475.96|10
1724370880000|2024-08-22 23:54:40|15556.55|15476.55|15557.19|15477.19|15557.19|15477.19|15556.53|15476.53|4
1724370890000|2024-08-22 23:54:50|15557.52|15477.52|15557.78|15477.78|15557.78|15477.78|15557.51|15477.51|8
1724370900000|2024-08-22 23:55:00|15557.76|15477.76|15556.62|15476.62|15557.76|15477.76|15556.62|15476.62|10
1724370910000|2024-08-22 23:55:10|15556.28|15476.28|15554.37|15474.37|15556.28|15476.28|15554.37|15474.37|9
1724370920000|2024-08-22 23:55:20|15554.13|15474.13|15555.55|15475.55|15555.55|15475.55|15553.58|15473.58|10
1724370930000|2024-08-22 23:55:30|15555.58|15475.58|15555.57|15475.57|15555.66|15475.66|15555.39|15475.39|10
1724370940000|2024-08-22 23:55:40|15555.65|15475.65|15555.08|15475.08|15555.89|15475.89|15555.07|15475.07|10
1724370950000|2024-08-22 23:55:50|15555.09|15475.09|15554.59|15474.59|15555.1|15475.1|15554.59|15474.59|9
1724370960000|2024-08-22 23:56:00|15554.57|15474.57|15553.05|15473.05|15554.57|15474.57|15553.05|15473.05|6
1724370970000|2024-08-22 23:56:10|15552.78|15472.78|15553.04|15473.04|15553.04|15473.04|15552.54|15472.54|10
1724370980000|2024-08-22 23:56:20|15553.05|15473.05|15552.76|15472.76|15553.21|15473.21|15552.76|15472.76|7
1724370990000|2024-08-22 23:56:30|15552.97|15472.97|15552.36|15472.36|15552.97|15472.97|15552.22|15472.22|10
1724371000000|2024-08-22 23:56:40|15552.46|15472.46|15552.53|15472.53|15552.71|15472.71|15552.39|15472.39|8
1724371010000|2024-08-22 23:56:50|15552.45|15472.45|15550.25|15470.25|15552.45|15472.45|15550.25|15470.25|10
1724371020000|2024-08-22 23:57:00|15550.23|15470.23|15550.47|15470.47|15550.52|15470.52|15550.23|15470.23|8
1724371030000|2024-08-22 23:57:10|15550.53|15470.53|15552.54|15472.54|15552.54|15472.54|15550.52|15470.52|8
1724371040000|2024-08-22 23:57:20|15552.6|15472.6|15552.85|15472.85|15552.85|15472.85|15552.6|15472.6|7
1724371050000|2024-08-22 23:57:30|15552.78|15472.78|15552.22|15472.22|15553.17|15473.17|15552.22|15472.22|9
1724371060000|2024-08-22 23:57:40|15552.3|15472.3|15551.02|15471.02|15552.3|15472.3|15551.02|15471.02|9
1724371070000|2024-08-22 23:57:50|15551.06|15471.06|15551.54|15471.54|15551.56|15471.56|15551.05|15471.05|10
1724371080000|2024-08-22 23:58:00|15551.6|15471.6|15552.67|15472.67|15552.67|15472.67|15551.59|15471.59|10
1724371090000|2024-08-22 23:58:10|15552.59|15472.59|15552.83|15472.83|15552.83|15472.83|15552.14|15472.14|10
1724371100000|2024-08-22 23:58:20|15552.88|15472.88|15552.7|15472.7|15552.92|15472.92|15552.7|15472.7|9
1724371110000|2024-08-22 23:58:30|15552.76|15472.76|15552.16|15472.16|15552.77|15472.77|15552.16|15472.16|6
1724371120000|2024-08-22 23:58:40|15552.18|15472.18|15552.5|15472.5|15552.5|15472.5|15552.03|15472.03|8
1724371130000|2024-08-22 23:58:50|15552.52|15472.52|15552.4|15472.4|15552.87|15472.87|15552.3|15472.3|9
1724371140000|2024-08-22 23:59:00|15552.36|15472.36|15552.55|15472.55|15552.55|15472.55|15552.2|15472.2|9
1724371150000|2024-08-22 23:59:10|15552.47|15472.47|15552.38|15472.38|15552.52|15472.52|15552.38|15472.38|7
1724371160000|2024-08-22 23:59:20|15552.31|15472.31|15552.34|15472.34|15552.67|15472.67|15552.22|15472.22|10
1724371170000|2024-08-22 23:59:30|15552.32|15472.32|15551.68|15471.68|15552.32|15472.32|15551.19|15471.19|10
1724371180000|2024-08-22 23:59:40|15552.15|15472.15|15552.7|15472.7|15552.76|15472.76|15552.15|15472.15|10
1724371190000|2024-08-22 23:59:50|15552.52|15472.52|15552.87|15472.87|15552.87|15472.87|15552.46|15472.46|10
1724371200000|2024-08-23 00:00:00|15552.9|15472.9|15552.3|15472.3|15553.28|15473.28|15552.16|15472.16|9
1724371210000|2024-08-23 00:00:10|15552.42|15472.42|15555.03|15475.03|15555.03|15475.03|15552.42|15472.42|10
1724371220000|2024-08-23 00:00:20|15555.16|15475.16|15558.04|15478.04|15558.04|15478.04|15555.16|15475.16|10
1724371230000|2024-08-23 00:00:30|15558.05|15478.05|15557.32|15477.32|15558.39|15478.39|15557.32|15477.32|10
1724371240000|2024-08-23 00:00:40|15557.22|15477.22|15557.18|15477.18|15557.46|15477.46|15557.08|15477.08|9
1724371250000|2024-08-23 00:00:50|15557.17|15477.17|15555.1|15475.1|15557.17|15477.17|15555.1|15475.1|9
1724371260000|2024-08-23 00:01:00|15555.44|15475.44|15553.87|15473.87|15555.63|15475.63|15553.87|15473.87|10
1724371270000|2024-08-23 00:01:10|15553.46|15473.46|15551.53|15471.53|15553.46|15473.46|15551.22|15471.22|10
1724371280000|2024-08-23 00:01:20|15551.56|15471.56|15551.25|15471.25|15551.61|15471.61|15550.91|15470.91|10
1724371290000|2024-08-23 00:01:30|15551.24|15471.24|15548.13|15468.13|15551.27|15471.27|15548.13|15468.13|8
1724371300000|2024-08-23 00:01:40|15547.99|15467.99|15547.44|15467.44|15548.18|15468.18|15547.42|15467.42|7
1724371310000|2024-08-23 00:01:50|15547.43|15467.43|15547.06|15467.06|15547.96|15467.96|15546.98|15466.98|9
1724371320000|2024-08-23 00:02:00|15547.75|15467.75|15548.2|15468.2|15548.39|15468.39|15547.75|15467.75|10
1724371330000|2024-08-23 00:02:10|15548.27|15468.27|15548.43|15468.43|15548.45|15468.45|15548.27|15468.27|8
1724371340000|2024-08-23 00:02:20|15548.34|15468.34|15548.86|15468.86|15548.86|15468.86|15547.84|15467.84|8
1724371350000|2024-08-23 00:02:30|15549.2|15469.2|15550.56|15470.56|15550.56|15470.56|15549.2|15469.2|9
1724371360000|2024-08-23 00:02:40|15551.72|15471.72|15554.24|15474.24|15554.24|15474.24|15551.72|15471.72|10
1724371370000|2024-08-23 00:02:50|15554.25|15474.25|15555.14|15475.14|15555.14|15475.14|15554.25|15474.25|10
1724371380000|2024-08-23 00:03:00|15555.26|15475.26|15556.06|15476.06|15556.06|15476.06|15555.26|15475.26|10
1724371390000|2024-08-23 00:03:10|15556.07|15476.07|15556.17|15476.17|15556.37|15476.37|15556.07|15476.07|10
1724371400000|2024-08-23 00:03:20|15556.16|15476.16|15554.9|15474.9|15556.36|15476.36|15554.9|15474.9|9
1724371410000|2024-08-23 00:03:30|15554.88|15474.88|15556.49|15476.49|15556.49|15476.49|15554.88|15474.88|10
1724371420000|2024-08-23 00:03:40|15556.5|15476.5|15556.65|15476.65|15556.65|15476.65|15554.76|15474.76|10
1724371430000|2024-08-23 00:03:50|15556.96|15476.96|15557.17|15477.17|15557.17|15477.17|15556.83|15476.83|9
1724371440000|2024-08-23 00:04:00|15557.02|15477.02|15557.68|15477.68|15557.68|15477.68|15556.67|15476.67|9
1724371450000|2024-08-23 00:04:10|15557.92|15477.92|15558.58|15478.58|15558.58|15478.58|15557.92|15477.92|9
1724371460000|2024-08-23 00:04:20|15558.65|15478.65|15558.46|15478.46|15558.81|15478.81|15558.46|15478.46|9
1724371470000|2024-08-23 00:04:30|15558.41|15478.41|15558.49|15478.49|15558.49|15478.49|15558.13|15478.13|9
1724371480000|2024-08-23 00:04:40|15558.54|15478.54|15558.53|15478.53|15558.73|15478.73|15558.48|15478.48|7
1724371490000|2024-08-23 00:04:50|15557.99|15477.99|15557.43|15477.43|15557.99|15477.99|15557.43|15477.43|8
1724371500000|2024-08-23 00:05:00|15557.42|15477.42|15560.31|15480.31|15560.31|15480.31|15557.42|15477.42|10
1724371510000|2024-08-23 00:05:10|15560.81|15480.81|15562.8|15482.8|15562.8|15482.8|15560.81|15480.81|10
1724371520000|2024-08-23 00:05:20|15562.84|15482.84|15564.21|15484.21|15564.21|15484.21|15562.84|15482.84|10
1724371530000|2024-08-23 00:05:30|15564.13|15484.13|15564.35|15484.35|15564.43|15484.43|15564.12|15484.12|7
1724371540000|2024-08-23 00:05:40|15564.36|15484.36|15566.35|15486.35|15566.35|15486.35|15564.35|15484.35|8
1724371550000|2024-08-23 00:05:50|15566.03|15486.03|15565.75|15485.75|15566.2|15486.2|15565.69|15485.69|10
1724371560000|2024-08-23 00:06:00|15566.44|15486.44|15567.18|15487.18|15567.18|15487.18|15566.44|15486.44|8
1724371570000|2024-08-23 00:06:10|15567.19|15487.19|15567.45|15487.45|15568.26|15488.26|15567.19|15487.19|10
1724371580000|2024-08-23 00:06:20|15567.93|15487.93|15567.58|15487.58|15567.93|15487.93|15567.05|15487.05|9
1724371590000|2024-08-23 00:06:30|15567.86|15487.86|15569.71|15489.71|15569.71|15489.71|15567.86|15487.86|10
1724371600000|2024-08-23 00:06:40|15569.87|15489.87|15570.81|15490.81|15570.81|15490.81|15569.75|15489.75|10
1724371610000|2024-08-23 00:06:50|15570.87|15490.87|15571.7|15491.7|15572.13|15492.13|15570.87|15490.87|10
1724371620000|2024-08-23 00:07:00|15571.69|15491.69|15575.18|15495.18|15575.18|15495.18|15571.63|15491.63|10
1724371630000|2024-08-23 00:07:10|15575.2|15495.2|15568.34|15488.34|15575.23|15495.23|15568.34|15488.34|10
1724371640000|2024-08-23 00:07:20|15568.28|15488.28|15568.9|15488.9|15568.9|15488.9|15568.16|15488.16|10
1724371650000|2024-08-23 00:07:30|15569.29|15489.29|15562.67|15482.67|15569.54|15489.54|15562.67|15482.67|10
1724371660000|2024-08-23 00:07:40|15562.37|15482.37|15563.16|15483.16|15563.23|15483.23|15562.37|15482.37|10
1724371670000|2024-08-23 00:07:50|15563.56|15483.56|15563.99|15483.99|15563.99|15483.99|15563.56|15483.56|8
1724371680000|2024-08-23 00:08:00|15563.84|15483.84|15561.44|15481.44|15563.92|15483.92|15561.44|15481.44|10
1724371690000|2024-08-23 00:08:10|15561.57|15481.57|15562.11|15482.11|15562.11|15482.11|15561.33|15481.33|9
1724371700000|2024-08-23 00:08:20|15562.05|15482.05|15561.29|15481.29|15562.05|15482.05|15559.65|15479.65|10
1724371710000|2024-08-23 00:08:30|15561.92|15481.92|15564.53|15484.53|15564.53|15484.53|15561.92|15481.92|10
1724371720000|2024-08-23 00:08:40|15564.86|15484.86|15569.68|15489.68|15569.68|15489.68|15564.86|15484.86|10
1724371730000|2024-08-23 00:08:50|15571.31|15491.31|15571.82|15491.82|15571.82|15491.82|15571.31|15491.31|10
1724371740000|2024-08-23 00:09:00|15572.05|15492.05|15572.88|15492.88|15572.98|15492.98|15572.05|15492.05|9
1724371750000|2024-08-23 00:09:10|15572.87|15492.87|15577.75|15497.75|15578.58|15498.58|15572.86|15492.86|10
1724371760000|2024-08-23 00:09:20|15577.36|15497.36|15580.01|15500.01|15580.01|15500.01|15577.14|15497.14|10
1724371770000|2024-08-23 00:09:30|15580.19|15500.19|15582.69|15502.69|15582.87|15502.87|15580.19|15500.19|9
1724371780000|2024-08-23 00:09:40|15582.71|15502.71|15581.18|15501.18|15582.71|15502.71|15581.18|15501.18|9
1724371790000|2024-08-23 00:09:50|15580.48|15500.48|15580.35|15500.35|15580.75|15500.75|15580.35|15500.35|10
1724371800000|2024-08-23 00:10:00|15579.27|15499.27|15579.29|15499.29|15579.48|15499.48|15579.27|15499.27|9
1724371810000|2024-08-23 00:10:10|15578.19|15498.19|15579.55|15499.55|15579.55|15499.55|15577.66|15497.66|10
1724371820000|2024-08-23 00:10:20|15579.67|15499.67|15574.3|15494.3|15579.7|15499.7|15574.3|15494.3|10
1724371830000|2024-08-23 00:10:30|15574.27|15494.27|15572.81|15492.81|15574.3|15494.3|15572.81|15492.81|10
1724371840000|2024-08-23 00:10:40|15572.8|15492.8|15572.37|15492.37|15572.8|15492.8|15572.37|15492.37|7
1724371850000|2024-08-23 00:10:50|15572.38|15492.38|15575.08|15495.08|15575.08|15495.08|15572.38|15492.38|10
1724371860000|2024-08-23 00:11:00|15575.1|15495.1|15576.75|15496.75|15576.75|15496.75|15574.33|15494.33|10
1724371870000|2024-08-23 00:11:10|15576.89|15496.89|15577.45|15497.45|15577.78|15497.78|15576.89|15496.89|9
1724371880000|2024-08-23 00:11:20|15578.42|15498.42|15577.86|15497.86|15578.82|15498.82|15577.86|15497.86|10
1724371890000|2024-08-23 00:11:30|15577.78|15497.78|15579.33|15499.33|15579.33|15499.33|15577.78|15497.78|9
1724371900000|2024-08-23 00:11:40|15579.85|15499.85|15579.87|15499.87|15579.94|15499.94|15579.72|15499.72|10
1724371910000|2024-08-23 00:11:50|15580|15500|15583.63|15503.63|15583.63|15503.63|15579.95|15499.95|9
1724371920000|2024-08-23 00:12:00|15583.81|15503.81|15583.58|15503.58|15584.23|15504.23|15583.58|15503.58|9
1724371930000|2024-08-23 00:12:10|15583.41|15503.41|15583.93|15503.93|15583.95|15503.95|15583.38|15503.38|9
1724371940000|2024-08-23 00:12:20|15583.89|15503.89|15582.86|15502.86|15583.95|15503.95|15582.86|15502.86|10
1724371950000|2024-08-23 00:12:30|15582.3|15502.3|15580.6|15500.6|15582.41|15502.41|15580.52|15500.52|9
1724371960000|2024-08-23 00:12:40|15580.59|15500.59|15579.69|15499.69|15580.67|15500.67|15579.1|15499.1|10
1724371970000|2024-08-23 00:12:50|15579.41|15499.41|15579.12|15499.12|15580.65|15500.65|15579.12|15499.12|10
1724371980000|2024-08-23 00:13:00|15579.04|15499.04|15581.51|15501.51|15581.51|15501.51|15579.04|15499.04|9
1724371990000|2024-08-23 00:13:10|15581.56|15501.56|15580.82|15500.82|15581.84|15501.84|15580.82|15500.82|9
1724372000000|2024-08-23 00:13:20|15580.55|15500.55|15579.66|15499.66|15580.55|15500.55|15579.66|15499.66|9
1724372010000|2024-08-23 00:13:30|15579.65|15499.65|15571.49|15491.49|15579.65|15499.65|15571.32|15491.32|9
1724372020000|2024-08-23 00:13:40|15571.26|15491.26|15571.53|15491.53|15571.53|15491.53|15571.26|15491.26|10
1724372030000|2024-08-23 00:13:50|15571.45|15491.45|15572.23|15492.23|15572.23|15492.23|15571.43|15491.43|7
1724372040000|2024-08-23 00:14:00|15572.32|15492.32|15572.16|15492.16|15572.55|15492.55|15572.16|15492.16|9
1724372050000|2024-08-23 00:14:10|15572.12|15492.12|15571.62|15491.62|15572.46|15492.46|15571.62|15491.62|6
1724372060000|2024-08-23 00:14:20|15571.21|15491.21|15569.9|15489.9|15571.21|15491.21|15569.9|15489.9|10
1724372070000|2024-08-23 00:14:30|15570.03|15490.03|15570.1|15490.1|15570.25|15490.25|15570|15490|9
1724372080000|2024-08-23 00:14:40|15570.26|15490.26|15566.62|15486.62|15570.26|15490.26|15566.47|15486.47|10
1724372090000|2024-08-23 00:14:50|15566.49|15486.49|15567.92|15487.92|15567.92|15487.92|15566.49|15486.49|10
1724372100000|2024-08-23 00:15:00|15567.93|15487.93|15569.05|15489.05|15569.05|15489.05|15567.82|15487.82|10
1724372110000|2024-08-23 00:15:10|15569.03|15489.03|15569.97|15489.97|15569.97|15489.97|15569.03|15489.03|10
1724372120000|2024-08-23 00:15:20|15570.08|15490.08|15570.61|15490.61|15570.61|15490.61|15569.99|15489.99|9
1724372130000|2024-08-23 00:15:30|15571.37|15491.37|15576.86|15496.86|15576.99|15496.99|15571.37|15491.37|10
1724372140000|2024-08-23 00:15:40|15577.04|15497.04|15579.08|15499.08|15579.08|15499.08|15577.04|15497.04|10
1724372150000|2024-08-23 00:15:50|15579.59|15499.59|15580.01|15500.01|15580.14|15500.14|15579.59|15499.59|10
1724372160000|2024-08-23 00:16:00|15579.97|15499.97|15577.49|15497.49|15580.03|15500.03|15577.49|15497.49|9
1724372170000|2024-08-23 00:16:10|15577.39|15497.39|15575.78|15495.78|15577.39|15497.39|15575.71|15495.71|10
1724372180000|2024-08-23 00:16:20|15575.55|15495.55|15576.5|15496.5|15576.5|15496.5|15575.55|15495.55|9
1724372190000|2024-08-23 00:16:30|15576.61|15496.61|15577.63|15497.63|15577.63|15497.63|15576.59|15496.59|10
1724372200000|2024-08-23 00:16:40|15577.75|15497.75|15578.69|15498.69|15578.69|15498.69|15577.75|15497.75|9
1724372210000|2024-08-23 00:16:50|15579.11|15499.11|15579.15|15499.15|15579.24|15499.24|15579.11|15499.11|7
1724372220000|2024-08-23 00:17:00|15579.45|15499.45|15576.53|15496.53|15580.12|15500.12|15576.53|15496.53|10
1724372230000|2024-08-23 00:17:10|15576|15496|15575.16|15495.16|15576.17|15496.17|15574.21|15494.21|10
1724372240000|2024-08-23 00:17:20|15575.39|15495.39|15573.58|15493.58|15575.81|15495.81|15573.58|15493.58|9
1724372250000|2024-08-23 00:17:30|15573.48|15493.48|15572.76|15492.76|15573.48|15493.48|15572.6|15492.6|9
1724372260000|2024-08-23 00:17:40|15572.81|15492.81|15573.19|15493.19|15573.29|15493.29|15572.81|15492.81|7
1724372270000|2024-08-23 00:17:50|15573.37|15493.37|15573.68|15493.68|15574.09|15494.09|15573.37|15493.37|10
1724372280000|2024-08-23 00:18:00|15573.26|15493.26|15572.42|15492.42|15573.47|15493.47|15572.42|15492.42|10
1724372290000|2024-08-23 00:18:10|15572.31|15492.31|15572.09|15492.09|15572.32|15492.32|15572.09|15492.09|9
1724372300000|2024-08-23 00:18:20|15572.36|15492.36|15571.62|15491.62|15572.36|15492.36|15571.62|15491.62|6
1724372310000|2024-08-23 00:18:30|15571.5|15491.5|15575.83|15495.83|15575.83|15495.83|15571.5|15491.5|10
1724372320000|2024-08-23 00:18:40|15575.94|15495.94|15577.83|15497.83|15578.09|15498.09|15575.94|15495.94|10
1724372330000|2024-08-23 00:18:50|15577.69|15497.69|15576.16|15496.16|15577.69|15497.69|15576.16|15496.16|9
1724372340000|2024-08-23 00:19:00|15575.58|15495.58|15573.54|15493.54|15575.58|15495.58|15572.98|15492.98|10
1724372350000|2024-08-23 00:19:10|15573.64|15493.64|15573.2|15493.2|15573.96|15493.96|15573.2|15493.2|8
1724372360000|2024-08-23 00:19:20|15573.5|15493.5|15573.66|15493.66|15573.67|15493.67|15573.35|15493.35|9
1724372370000|2024-08-23 00:19:30|15574.01|15494.01|15575.28|15495.28|15575.28|15495.28|15573.95|15493.95|9
1724372380000|2024-08-23 00:19:40|15575.54|15495.54|15575.53|15495.53|15575.54|15495.54|15574.37|15494.37|10
1724372390000|2024-08-23 00:19:50|15575.67|15495.67|15577.84|15497.84|15577.84|15497.84|15575.42|15495.42|10
1724372400000|2024-08-23 00:20:00|15577.89|15497.89|15577.61|15497.61|15578.44|15498.44|15577.61|15497.61|9
1724372410000|2024-08-23 00:20:10|15577.9|15497.9|15576.53|15496.53|15577.9|15497.9|15576.2|15496.2|10
1724372420000|2024-08-23 00:20:20|15576.76|15496.76|15580.33|15500.33|15580.33|15500.33|15576.76|15496.76|9
1724372430000|2024-08-23 00:20:30|15580.93|15500.93|15580.78|15500.78|15580.93|15500.93|15580.15|15500.15|10
1724372440000|2024-08-23 00:20:40|15580.68|15500.68|15582.64|15502.64|15582.64|15502.64|15580.65|15500.65|7
1724372450000|2024-08-23 00:20:50|15584.77|15504.77|15584.68|15504.68|15584.77|15504.77|15584.47|15504.47|10
1724372460000|2024-08-23 00:21:00|15584.86|15504.86|15584.56|15504.56|15585.03|15505.03|15584.56|15504.56|10
1724372470000|2024-08-23 00:21:10|15584.5|15504.5|15585.86|15505.86|15585.86|15505.86|15584.5|15504.5|10
1724372480000|2024-08-23 00:21:20|15585.8|15505.8|15585.29|15505.29|15585.8|15505.8|15585.29|15505.29|10
1724372490000|2024-08-23 00:21:30|15585.41|15505.41|15588.9|15508.9|15588.9|15508.9|15585.41|15505.41|9
1724372500000|2024-08-23 00:21:40|15589.75|15509.75|15591.49|15511.49|15591.49|15511.49|15589.75|15509.75|10
1724372510000|2024-08-23 00:21:50|15591.9|15511.9|15590.74|15510.74|15591.94|15511.94|15590.74|15510.74|9
1724372520000|2024-08-23 00:22:00|15590.73|15510.73|15591.2|15511.2|15591.2|15511.2|15590.73|15510.73|8
1724372530000|2024-08-23 00:22:10|15591.19|15511.19|15591.36|15511.36|15591.55|15511.55|15591.18|15511.18|6
1724372540000|2024-08-23 00:22:20|15591.35|15511.35|15591.29|15511.29|15591.35|15511.35|15591.1|15511.1|6
1724372550000|2024-08-23 00:22:30|15591.33|15511.33|15590.44|15510.44|15591.88|15511.88|15590.44|15510.44|10
1724372560000|2024-08-23 00:22:40|15590.25|15510.25|15589.88|15509.88|15590.25|15510.25|15589.83|15509.83|9
1724372570000|2024-08-23 00:22:50|15589.63|15509.63|15588.62|15508.62|15589.63|15509.63|15588.62|15508.62|10
1724372580000|2024-08-23 00:23:00|15588.79|15508.79|15589.58|15509.58|15590.48|15510.48|15588.79|15508.79|10
1724372590000|2024-08-23 00:23:10|15589.82|15509.82|15591.89|15511.89|15591.89|15511.89|15589.82|15509.82|9
1724372600000|2024-08-23 00:23:20|15591.84|15511.84|15592.82|15512.82|15592.82|15512.82|15591.84|15511.84|9
1724372610000|2024-08-23 00:23:30|15592.79|15512.79|15598.57|15518.57|15598.57|15518.57|15592.79|15512.79|10
1724372620000|2024-08-23 00:23:40|15599.48|15519.48|15603.62|15523.62|15603.65|15523.65|15599.48|15519.48|9
1724372630000|2024-08-23 00:23:50|15603.63|15523.63|15603.19|15523.19|15603.63|15523.63|15602.86|15522.86|10
1724372640000|2024-08-23 00:24:00|15604|15524|15604.73|15524.73|15604.73|15524.73|15603.62|15523.62|10
1724372650000|2024-08-23 00:24:10|15604.89|15524.89|15607.3|15527.3|15607.3|15527.3|15604.76|15524.76|10
1724372660000|2024-08-23 00:24:20|15607.13|15527.13|15607.17|15527.17|15607.4|15527.4|15606.93|15526.93|10
1724372670000|2024-08-23 00:24:30|15607.25|15527.25|15608.28|15528.28|15608.32|15528.32|15607.25|15527.25|8
1724372680000|2024-08-23 00:24:40|15608.26|15528.26|15607.96|15527.96|15608.36|15528.36|15607.96|15527.96|9
1724372690000|2024-08-23 00:24:50|15608.26|15528.26|15609.81|15529.81|15609.81|15529.81|15608.26|15528.26|9
1724372700000|2024-08-23 00:25:00|15609.82|15529.82|15609.53|15529.53|15609.82|15529.82|15609.42|15529.42|9
1724372710000|2024-08-23 00:25:10|15609.78|15529.78|15609.73|15529.73|15609.78|15529.78|15609.52|15529.52|9
1724372720000|2024-08-23 00:25:20|15609.74|15529.74|15610.99|15530.99|15611.13|15531.13|15609.74|15529.74|9
1724372730000|2024-08-23 00:25:30|15611.16|15531.16|15611.98|15531.98|15612.01|15532.01|15611.16|15531.16|8
1724372740000|2024-08-23 00:25:40|15612.07|15532.07|15613.1|15533.1|15613.1|15533.1|15612.07|15532.07|10
1724372750000|2024-08-23 00:25:50|15613.62|15533.62|15614.33|15534.33|15614.33|15534.33|15613.61|15533.61|10
1724372760000|2024-08-23 00:26:00|15614.81|15534.81|15616.15|15536.15|15616.15|15536.15|15614.81|15534.81|10
1724372770000|2024-08-23 00:26:10|15616.28|15536.28|15618.27|15538.27|15618.28|15538.28|15616.28|15536.28|10
1724372780000|2024-08-23 00:26:20|15617.58|15537.58|15618.19|15538.19|15618.19|15538.19|15617.55|15537.55|9
1724372790000|2024-08-23 00:26:30|15618.11|15538.11|15619.4|15539.4|15619.4|15539.4|15618.11|15538.11|9
1724372800000|2024-08-23 00:26:40|15619.84|15539.84|15621.38|15541.38|15621.38|15541.38|15619.84|15539.84|10
1724372810000|2024-08-23 00:26:50|15621.91|15541.91|15622.18|15542.18|15622.32|15542.32|15621.91|15541.91|8
1724372820000|2024-08-23 00:27:00|15622.21|15542.21|15622.06|15542.06|15622.3|15542.3|15621.74|15541.74|10
1724372830000|2024-08-23 00:27:10|15622.2|15542.2|15625.91|15545.91|15625.91|15545.91|15622.2|15542.2|9
1724372840000|2024-08-23 00:27:20|15627.33|15547.33|15628.04|15548.04|15628.04|15548.04|15627.33|15547.33|9
1724372850000|2024-08-23 00:27:30|15628.06|15548.06|15628.21|15548.21|15628.23|15548.23|15627.86|15547.86|9
1724372860000|2024-08-23 00:27:40|15628.11|15548.11|15627.69|15547.69|15628.47|15548.47|15627.69|15547.69|9
1724372870000|2024-08-23 00:27:50|15627.71|15547.71|15628.37|15548.37|15628.62|15548.62|15627.71|15547.71|10
1724372880000|2024-08-23 00:28:00|15627.46|15547.46|15626.78|15546.78|15627.46|15547.46|15626.72|15546.72|10
1724372890000|2024-08-23 00:28:10|15626.42|15546.42|15624.45|15544.45|15626.42|15546.42|15624.45|15544.45|10
1724372900000|2024-08-23 00:28:20|15623.24|15543.24|15621.24|15541.24|15623.24|15543.24|15621.24|15541.24|10
1724372910000|2024-08-23 00:28:30|15621.35|15541.35|15623.98|15543.98|15623.98|15543.98|15621.35|15541.35|10
1724372920000|2024-08-23 00:28:40|15624.09|15544.09|15625.25|15545.25|15625.25|15545.25|15624.09|15544.09|10
1724372930000|2024-08-23 00:28:50|15625.21|15545.21|15624.12|15544.12|15625.26|15545.26|15624.12|15544.12|10
1724372940000|2024-08-23 00:29:00|15623.54|15543.54|15621.48|15541.48|15623.54|15543.54|15621.48|15541.48|10
1724372950000|2024-08-23 00:29:10|15621.38|15541.38|15621.43|15541.43|15621.43|15541.43|15620.56|15540.56|10
1724372960000|2024-08-23 00:29:20|15621.2|15541.2|15621.2|15541.2|15621.25|15541.25|15621.04|15541.04|8
1724372970000|2024-08-23 00:29:30|15621.49|15541.49|15622.23|15542.23|15622.23|15542.23|15621.49|15541.49|9
1724372980000|2024-08-23 00:29:40|15622.34|15542.34|15621.47|15541.47|15622.38|15542.38|15621.35|15541.35|10
1724372990000|2024-08-23 00:29:50|15621.96|15541.96|15622.36|15542.36|15623.54|15543.54|15621.96|15541.96|10
1724373000000|2024-08-23 00:30:00|15623.19|15543.19|15623.1|15543.1|15623.86|15543.86|15622.73|15542.73|10
1724373010000|2024-08-23 00:30:10|15623.33|15543.33|15623.39|15543.39|15623.39|15543.39|15622.16|15542.16|10
1724373020000|2024-08-23 00:30:20|15622.8|15542.8|15623.02|15543.02|15623.02|15543.02|15622.47|15542.47|9
1724373030000|2024-08-23 00:30:30|15623.24|15543.24|15622.44|15542.44|15623.36|15543.36|15622.32|15542.32|10
1724373040000|2024-08-23 00:30:40|15622.45|15542.45|15620.29|15540.29|15622.45|15542.45|15620.18|15540.18|10
1724373050000|2024-08-23 00:30:50|15619.7|15539.7|15620.67|15540.67|15620.67|15540.67|15619.69|15539.69|8
1724373060000|2024-08-23 00:31:00|15619.86|15539.86|15618.95|15538.95|15619.86|15539.86|15618.93|15538.93|9
1724373070000|2024-08-23 00:31:10|15619.04|15539.04|15620.37|15540.37|15620.37|15540.37|15619.04|15539.04|10
1724373080000|2024-08-23 00:31:20|15620.34|15540.34|15620.57|15540.57|15620.57|15540.57|15620.34|15540.34|7
1724373090000|2024-08-23 00:31:30|15620.59|15540.59|15621.41|15541.41|15621.41|15541.41|15620.59|15540.59|9
1724373100000|2024-08-23 00:31:40|15621.39|15541.39|15621.35|15541.35|15621.39|15541.39|15621.18|15541.18|8
1724373110000|2024-08-23 00:31:50|15621.5|15541.5|15621.9|15541.9|15621.91|15541.91|15621.4|15541.4|8
1724373120000|2024-08-23 00:32:00|15622.46|15542.46|15625.63|15545.63|15625.63|15545.63|15622.46|15542.46|9
1724373130000|2024-08-23 00:32:10|15625.64|15545.64|15626.06|15546.06|15626.49|15546.49|15625.64|15545.64|10
1724373140000|2024-08-23 00:32:20|15626.11|15546.11|15626.74|15546.74|15626.89|15546.89|15625.86|15545.86|9
1724373150000|2024-08-23 00:32:30|15626.32|15546.32|15626.34|15546.34|15626.53|15546.53|15626.17|15546.17|10
1724373160000|2024-08-23 00:32:40|15626.38|15546.38|15627.58|15547.58|15627.58|15547.58|15626.19|15546.19|9
1724373170000|2024-08-23 00:32:50|15628.1|15548.1|15631.33|15551.33|15631.33|15551.33|15628.1|15548.1|10
1724373180000|2024-08-23 00:33:00|15631.36|15551.36|15629.91|15549.91|15631.42|15551.42|15629.75|15549.75|10
1724373190000|2024-08-23 00:33:10|15629.5|15549.5|15627.29|15547.29|15629.5|15549.5|15627.29|15547.29|10
1724373200000|2024-08-23 00:33:20|15627.06|15547.06|15622.93|15542.93|15627.09|15547.09|15622.37|15542.37|10
1724373210000|2024-08-23 00:33:30|15623.41|15543.41|15622.97|15542.97|15623.6|15543.6|15622.97|15542.97|9
1724373220000|2024-08-23 00:33:40|15623.12|15543.12|15620.53|15540.53|15623.12|15543.12|15619.18|15539.18|10
1724373230000|2024-08-23 00:33:50|15620.69|15540.69|15620.23|15540.23|15620.75|15540.75|15620.23|15540.23|8
1724373240000|2024-08-23 00:34:00|15620.5|15540.5|15619.87|15539.87|15620.5|15540.5|15619.87|15539.87|7
1724373250000|2024-08-23 00:34:10|15619.82|15539.82|15619.28|15539.28|15619.82|15539.82|15619.15|15539.15|9
1724373260000|2024-08-23 00:34:20|15619.2|15539.2|15619.14|15539.14|15619.23|15539.23|15618.73|15538.73|10
1724373270000|2024-08-23 00:34:30|15619.19|15539.19|15620.36|15540.36|15620.36|15540.36|15619.02|15539.02|10
1724373280000|2024-08-23 00:34:40|15620.58|15540.58|15620|15540|15620.65|15540.65|15619.78|15539.78|10
1724373290000|2024-08-23 00:34:50|15620.12|15540.12|15618.82|15538.82|15620.15|15540.15|15618.72|15538.72|8
1724373300000|2024-08-23 00:35:00|15618.66|15538.66|15617.74|15537.74|15618.66|15538.66|15617.74|15537.74|10
1724373310000|2024-08-23 00:35:10|15617.73|15537.73|15617.94|15537.94|15618.07|15538.07|15617.63|15537.63|10
1724373320000|2024-08-23 00:35:20|15617.81|15537.81|15617.63|15537.63|15617.81|15537.81|15617.24|15537.24|10
1724373330000|2024-08-23 00:35:30|15617.56|15537.56|15616.83|15536.83|15617.98|15537.98|15616.83|15536.83|8
1724373340000|2024-08-23 00:35:40|15615.77|15535.77|15612.59|15532.59|15615.77|15535.77|15612.59|15532.59|10
1724373350000|2024-08-23 00:35:50|15612.51|15532.51|15613.81|15533.81|15613.81|15533.81|15612.51|15532.51|10
1724373360000|2024-08-23 00:36:00|15613.91|15533.91|15614.42|15534.42|15614.42|15534.42|15613.76|15533.76|10
1724373370000|2024-08-23 00:36:10|15614.4|15534.4|15614.29|15534.29|15614.47|15534.47|15614.29|15534.29|10
1724373380000|2024-08-23 00:36:20|15614.24|15534.24|15615.51|15535.51|15615.58|15535.58|15614.24|15534.24|10
1724373390000|2024-08-23 00:36:30|15615.59|15535.59|15615.77|15535.77|15615.96|15535.96|15615.59|15535.59|10
1724373400000|2024-08-23 00:36:40|15615.2|15535.2|15617.64|15537.64|15617.64|15537.64|15614.79|15534.79|10
1724373410000|2024-08-23 00:36:50|15618.37|15538.37|15620.91|15540.91|15620.96|15540.96|15618.37|15538.37|10
1724373420000|2024-08-23 00:37:00|15620.85|15540.85|15621.92|15541.92|15621.92|15541.92|15620.81|15540.81|10
1724373430000|2024-08-23 00:37:10|15622.09|15542.09|15625.81|15545.81|15625.81|15545.81|15622.09|15542.09|10
1724373440000|2024-08-23 00:37:20|15625.93|15545.93|15625.53|15545.53|15626.23|15546.23|15625.02|15545.02|10
1724373450000|2024-08-23 00:37:30|15628.84|15548.84|15631.12|15551.12|15631.12|15551.12|15628.84|15548.84|10
1724373460000|2024-08-23 00:37:40|15630.74|15550.74|15641.11|15561.11|15641.11|15561.11|15630.74|15550.74|10
1724373470000|2024-08-23 00:37:50|15642.88|15562.88|15646.51|15566.51|15647.04|15567.04|15642.88|15562.88|10
1724373480000|2024-08-23 00:38:00|15646.4|15566.4|15649.17|15569.17|15649.44|15569.44|15646.36|15566.36|10
1724373490000|2024-08-23 00:38:10|15649.33|15569.33|15649.62|15569.62|15650.6|15570.6|15649.03|15569.03|10
1724373500000|2024-08-23 00:38:20|15649.73|15569.73|15656.37|15576.37|15657.27|15577.27|15649.73|15569.73|10
1724373510000|2024-08-23 00:38:30|15658.1|15578.1|15659.73|15579.73|15659.85|15579.85|15657.96|15577.96|10
1724373520000|2024-08-23 00:38:40|15659.84|15579.84|15660.89|15580.89|15660.89|15580.89|15659.84|15579.84|9
1724373530000|2024-08-23 00:38:50|15661.81|15581.81|15660.27|15580.27|15661.81|15581.81|15660.27|15580.27|9
1724373540000|2024-08-23 00:39:00|15659.62|15579.62|15659.64|15579.64|15660.27|15580.27|15659.59|15579.59|10
1724373550000|2024-08-23 00:39:10|15659.29|15579.29|15662.78|15582.78|15664.65|15584.65|15659.29|15579.29|10
1724373560000|2024-08-23 00:39:20|15668.33|15588.33|15669.79|15589.79|15671.54|15591.54|15668.33|15588.33|10
1724373570000|2024-08-23 00:39:30|15670.33|15590.33|15674.41|15594.41|15674.61|15594.61|15670.33|15590.33|10
1724373580000|2024-08-23 00:39:40|15674.31|15594.31|15674.09|15594.09|15674.5|15594.5|15673.98|15593.98|10
1724373590000|2024-08-23 00:39:50|15673.17|15593.17|15677.76|15597.76|15678.21|15598.21|15672.89|15592.89|10
1724373600000|2024-08-23 00:40:00|15678.82|15598.82|15680.54|15600.54|15680.54|15600.54|15678.69|15598.69|10
1724373610000|2024-08-23 00:40:10|15681.75|15601.75|15679.68|15599.68|15681.75|15601.75|15679.38|15599.38|9
1724373620000|2024-08-23 00:40:20|15679.16|15599.16|15677.56|15597.56|15679.16|15599.16|15677.22|15597.22|10
1724373630000|2024-08-23 00:40:30|15677.54|15597.54|15676.33|15596.33|15677.54|15597.54|15676.01|15596.01|10
1724373640000|2024-08-23 00:40:40|15676.32|15596.32|15672.5|15592.5|15676.32|15596.32|15672.14|15592.14|10
1724373650000|2024-08-23 00:40:50|15672.26|15592.26|15673.22|15593.22|15673.22|15593.22|15672.26|15592.26|9
1724373660000|2024-08-23 00:41:00|15673.21|15593.21|15674.12|15594.12|15674.12|15594.12|15673.05|15593.05|10
1724373670000|2024-08-23 00:41:10|15674.07|15594.07|15674.09|15594.09|15674.18|15594.18|15673.89|15593.89|10
1724373680000|2024-08-23 00:41:20|15674.99|15594.99|15677.76|15597.76|15677.76|15597.76|15674.84|15594.84|10
1724373690000|2024-08-23 00:41:30|15678.01|15598.01|15679.37|15599.37|15679.37|15599.37|15678.01|15598.01|10
1724373700000|2024-08-23 00:41:40|15679.98|15599.98|15679.74|15599.74|15679.98|15599.98|15679.26|15599.26|8
1724373710000|2024-08-23 00:41:50|15679.95|15599.95|15682.77|15602.77|15682.77|15602.77|15679.95|15599.95|10
1724373720000|2024-08-23 00:42:00|15683.28|15603.28|15682.23|15602.23|15684.45|15604.45|15682.23|15602.23|9
1724373730000|2024-08-23 00:42:10|15682.19|15602.19|15678.94|15598.94|15682.19|15602.19|15678.94|15598.94|10
1724373740000|2024-08-23 00:42:20|15678.4|15598.4|15676.46|15596.46|15678.6|15598.6|15676.46|15596.46|10
1724373750000|2024-08-23 00:42:30|15676.41|15596.41|15675.57|15595.57|15676.41|15596.41|15675.57|15595.57|9
1724373760000|2024-08-23 00:42:40|15675.58|15595.58|15675.94|15595.94|15675.94|15595.94|15675.05|15595.05|10
1724373770000|2024-08-23 00:42:50|15676.33|15596.33|15676.73|15596.73|15677.11|15597.11|15676.33|15596.33|10
1724373780000|2024-08-23 00:43:00|15676.64|15596.64|15674.64|15594.64|15676.87|15596.87|15674.64|15594.64|10
1724373790000|2024-08-23 00:43:10|15674.05|15594.05|15672.67|15592.67|15674.05|15594.05|15672.67|15592.67|10
1724373800000|2024-08-23 00:43:20|15672.64|15592.64|15671.62|15591.62|15672.84|15592.84|15671.62|15591.62|10
1724373810000|2024-08-23 00:43:30|15671.48|15591.48|15667.98|15587.98|15671.48|15591.48|15667.98|15587.98|10
1724373820000|2024-08-23 00:43:40|15667.97|15587.97|15667.07|15587.07|15667.97|15587.97|15667.07|15587.07|9
1724373830000|2024-08-23 00:43:50|15665.92|15585.92|15663.77|15583.77|15665.92|15585.92|15663.73|15583.73|9
1724373840000|2024-08-23 00:44:00|15663.67|15583.67|15659.47|15579.47|15663.84|15583.84|15659.47|15579.47|8
1724373850000|2024-08-23 00:44:10|15659.38|15579.38|15655.85|15575.85|15659.42|15579.42|15655.63|15575.63|10
1724373860000|2024-08-23 00:44:20|15655.51|15575.51|15654.66|15574.66|15655.56|15575.56|15654.63|15574.63|9
1724373870000|2024-08-23 00:44:30|15654.23|15574.23|15646.4|15566.4|15654.23|15574.23|15646.4|15566.4|10
1724373880000|2024-08-23 00:44:40|15646.55|15566.55|15645.06|15565.06|15646.55|15566.55|15645.06|15565.06|10
1724373890000|2024-08-23 00:44:50|15645.37|15565.37|15647.19|15567.19|15647.29|15567.29|15645.37|15565.37|10
1724373900000|2024-08-23 00:45:00|15648.06|15568.06|15650.3|15570.3|15650.33|15570.33|15648.06|15568.06|9
1724373910000|2024-08-23 00:45:10|15651.03|15571.03|15652.89|15572.89|15653.12|15573.12|15651.03|15571.03|10
1724373920000|2024-08-23 00:45:20|15652.82|15572.82|15652.81|15572.81|15653.57|15573.57|15652.58|15572.58|10
1724373930000|2024-08-23 00:45:30|15652.85|15572.85|15650.89|15570.89|15652.85|15572.85|15650.89|15570.89|10
1724373940000|2024-08-23 00:45:40|15650.71|15570.71|15652.23|15572.23|15652.23|15572.23|15650.68|15570.68|10
1724373950000|2024-08-23 00:45:50|15652.24|15572.24|15652.44|15572.44|15653.23|15573.23|15652.24|15572.24|10
1724373960000|2024-08-23 00:46:00|15652.9|15572.9|15653.75|15573.75|15653.87|15573.87|15652.9|15572.9|10
1724373970000|2024-08-23 00:46:10|15653.76|15573.76|15653.59|15573.59|15653.76|15573.76|15653.44|15573.44|10
1724373980000|2024-08-23 00:46:20|15653.69|15573.69|15653.22|15573.22|15653.88|15573.88|15653.22|15573.22|10
1724373990000|2024-08-23 00:46:30|15653.26|15573.26|15654.49|15574.49|15654.74|15574.74|15653.2|15573.2|10
1724374000000|2024-08-23 00:46:40|15654.54|15574.54|15651.54|15571.54|15654.54|15574.54|15651.54|15571.54|10
1724374010000|2024-08-23 00:46:50|15651.5|15571.5|15652.17|15572.17|15652.6|15572.6|15651.28|15571.28|9
1724374020000|2024-08-23 00:47:00|15652.03|15572.03|15651.73|15571.73|15652.03|15572.03|15651.73|15571.73|9
1724374030000|2024-08-23 00:47:10|15651.87|15571.87|15649.45|15569.45|15651.88|15571.88|15649.45|15569.45|10
1724374040000|2024-08-23 00:47:20|15649.06|15569.06|15648.72|15568.72|15649.06|15569.06|15647.88|15567.88|10
1724374050000|2024-08-23 00:47:30|15648.5|15568.5|15650.24|15570.24|15650.24|15570.24|15648.5|15568.5|10
1724374060000|2024-08-23 00:47:40|15650.2|15570.2|15653.18|15573.18|15653.18|15573.18|15649.91|15569.91|10
1724374070000|2024-08-23 00:47:50|15653.33|15573.33|15655.46|15575.46|15655.46|15575.46|15653.33|15573.33|9
1724374080000|2024-08-23 00:48:00|15656.86|15576.86|15661.01|15581.01|15661.01|15581.01|15656.86|15576.86|10
1724374090000|2024-08-23 00:48:10|15661.1|15581.1|15664.41|15584.41|15664.41|15584.41|15661.1|15581.1|10
1724374100000|2024-08-23 00:48:20|15664.17|15584.17|15664.3|15584.3|15664.94|15584.94|15664.17|15584.17|10
1724374110000|2024-08-23 00:48:30|15663.78|15583.78|15663.78|15583.78|15664.24|15584.24|15663.4|15583.4|10
1724374120000|2024-08-23 00:48:40|15663.58|15583.58|15663.54|15583.54|15663.58|15583.58|15663.31|15583.31|8
1724374130000|2024-08-23 00:48:50|15663.6|15583.6|15663.62|15583.62|15663.74|15583.74|15663.52|15583.52|6
1724374140000|2024-08-23 00:49:00|15663.91|15583.91|15664.29|15584.29|15664.29|15584.29|15663.6|15583.6|10
1724374150000|2024-08-23 00:49:10|15663.92|15583.92|15662.61|15582.61|15663.92|15583.92|15662.61|15582.61|10
1724374160000|2024-08-23 00:49:20|15662.57|15582.57|15663.53|15583.53|15663.53|15583.53|15662.38|15582.38|10
1724374170000|2024-08-23 00:49:30|15663.87|15583.87|15666.31|15586.31|15666.31|15586.31|15663.87|15583.87|10
1724374180000|2024-08-23 00:49:40|15667|15587|15668.53|15588.53|15668.53|15588.53|15667|15587|10
1724374190000|2024-08-23 00:49:50|15668.44|15588.44|15667.18|15587.18|15668.44|15588.44|15666.49|15586.49|10
1724374200000|2024-08-23 00:50:00|15667.25|15587.25|15666.58|15586.58|15667.35|15587.35|15666.58|15586.58|10
1724374210000|2024-08-23 00:50:10|15666.41|15586.41|15664.73|15584.73|15666.41|15586.41|15664.73|15584.73|9
1724374220000|2024-08-23 00:50:20|15664.5|15584.5|15661.8|15581.8|15664.5|15584.5|15661.8|15581.8|10
1724374230000|2024-08-23 00:50:30|15660.87|15580.87|15659.39|15579.39|15660.87|15580.87|15659.29|15579.29|10
1724374240000|2024-08-23 00:50:40|15659.3|15579.3|15658.97|15578.97|15659.61|15579.61|15658.97|15578.97|10
1724374250000|2024-08-23 00:50:50|15658.14|15578.14|15655.79|15575.79|15658.14|15578.14|15655.79|15575.79|10
1724374260000|2024-08-23 00:51:00|15655.96|15575.96|15657.22|15577.22|15657.26|15577.26|15655.96|15575.96|10
1724374270000|2024-08-23 00:51:10|15657.14|15577.14|15654.38|15574.38|15657.35|15577.35|15654.17|15574.17|10
1724374280000|2024-08-23 00:51:20|15654.39|15574.39|15654.35|15574.35|15654.45|15574.45|15653.83|15573.83|10
1724374290000|2024-08-23 00:51:30|15654.19|15574.19|15653.99|15573.99|15654.45|15574.45|15653.85|15573.85|9
1724374300000|2024-08-23 00:51:40|15653.61|15573.61|15652.55|15572.55|15655.18|15575.18|15652.55|15572.55|9
1724374310000|2024-08-23 00:51:50|15652.69|15572.69|15651.01|15571.01|15652.69|15572.69|15651.01|15571.01|10
1724374320000|2024-08-23 00:52:00|15650.98|15570.98|15650.93|15570.93|15650.98|15570.98|15649.66|15569.66|10
1724374330000|2024-08-23 00:52:10|15651.87|15571.87|15654|15574|15654|15574|15651.87|15571.87|10
1724374340000|2024-08-23 00:52:20|15654.06|15574.06|15653.89|15573.89|15654.5|15574.5|15653.41|15573.41|10
1724374350000|2024-08-23 00:52:30|15653.24|15573.24|15649.34|15569.34|15653.24|15573.24|15649.26|15569.26|10
1724374360000|2024-08-23 00:52:40|15649.38|15569.38|15650.44|15570.44|15650.94|15570.94|15649.38|15569.38|10
1724374370000|2024-08-23 00:52:50|15650.37|15570.37|15650.4|15570.4|15650.48|15570.48|15649.91|15569.91|10
1724374380000|2024-08-23 00:53:00|15650.54|15570.54|15648.5|15568.5|15650.89|15570.89|15648.49|15568.49|10
1724374390000|2024-08-23 00:53:10|15648.4|15568.4|15649.27|15569.27|15649.34|15569.34|15648.31|15568.31|10
1724374400000|2024-08-23 00:53:20|15649.49|15569.49|15650.27|15570.27|15650.57|15570.57|15649.49|15569.49|10
1724374410000|2024-08-23 00:53:30|15650.29|15570.29|15651.54|15571.54|15651.85|15571.85|15650.29|15570.29|10
1724374420000|2024-08-23 00:53:40|15651.58|15571.58|15652.29|15572.29|15652.29|15572.29|15650.37|15570.37|9
1724374430000|2024-08-23 00:53:50|15652.31|15572.31|15653.02|15573.02|15653.06|15573.06|15652.31|15572.31|10
1724374440000|2024-08-23 00:54:00|15653.04|15573.04|15654.54|15574.54|15654.54|15574.54|15652.75|15572.75|10
1724374450000|2024-08-23 00:54:10|15654.63|15574.63|15655.31|15575.31|15655.53|15575.53|15654.63|15574.63|10
1724374460000|2024-08-23 00:54:20|15655.3|15575.3|15655.52|15575.52|15655.53|15575.53|15654.92|15574.92|10
1724374470000|2024-08-23 00:54:30|15655.36|15575.36|15653.62|15573.62|15655.36|15575.36|15652.41|15572.41|10
1724374480000|2024-08-23 00:54:40|15653.84|15573.84|15652.69|15572.69|15654.44|15574.44|15652.69|15572.69|10
1724374490000|2024-08-23 00:54:50|15652.09|15572.09|15651.35|15571.35|15652.09|15572.09|15651.21|15571.21|10
1724374500000|2024-08-23 00:55:00|15650.98|15570.98|15650.2|15570.2|15651.02|15571.02|15650.1|15570.1|9
1724374510000|2024-08-23 00:55:10|15650.05|15570.05|15650.8|15570.8|15650.8|15570.8|15650.01|15570.01|9
1724374520000|2024-08-23 00:55:20|15650.81|15570.81|15652.72|15572.72|15652.72|15572.72|15650.75|15570.75|9
1724374530000|2024-08-23 00:55:30|15652.77|15572.77|15653.92|15573.92|15653.96|15573.96|15652.77|15572.77|10
1724374540000|2024-08-23 00:55:40|15652.76|15572.76|15651.01|15571.01|15652.76|15572.76|15650.87|15570.87|10
1724374550000|2024-08-23 00:55:50|15651.07|15571.07|15651.32|15571.32|15651.46|15571.46|15650.83|15570.83|10
1724374560000|2024-08-23 00:56:00|15651.13|15571.13|15650.77|15570.77|15651.16|15571.16|15650.59|15570.59|10
1724374570000|2024-08-23 00:56:10|15650.52|15570.52|15648.3|15568.3|15650.6|15570.6|15647.9|15567.9|10
1724374580000|2024-08-23 00:56:20|15648.12|15568.12|15647.86|15567.86|15648.12|15568.12|15647.84|15567.84|9
1724374590000|2024-08-23 00:56:30|15647.87|15567.87|15648.23|15568.23|15648.46|15568.46|15647.59|15567.59|9
1724374600000|2024-08-23 00:56:40|15648.32|15568.32|15649.03|15569.03|15649.03|15569.03|15648.32|15568.32|8
1724374610000|2024-08-23 00:56:50|15649.17|15569.17|15650.09|15570.09|15650.09|15570.09|15649.17|15569.17|8
1724374620000|2024-08-23 00:57:00|15650.07|15570.07|15647.75|15567.75|15650.07|15570.07|15647.75|15567.75|10
1724374630000|2024-08-23 00:57:10|15647.71|15567.71|15648.42|15568.42|15648.52|15568.52|15647.71|15567.71|10
1724374640000|2024-08-23 00:57:20|15648.38|15568.38|15647.94|15567.94|15648.38|15568.38|15647.81|15567.81|8
1724374650000|2024-08-23 00:57:30|15647.79|15567.79|15647.32|15567.32|15647.79|15567.79|15647.3|15567.3|10
1724374660000|2024-08-23 00:57:40|15647.2|15567.2|15642.07|15562.07|15649.28|15569.28|15641.8|15561.8|10
1724374670000|2024-08-23 00:57:50|15642.08|15562.08|15642.72|15562.72|15642.72|15562.72|15642.08|15562.08|8
1724374680000|2024-08-23 00:58:00|15642.74|15562.74|15641.42|15561.42|15642.74|15562.74|15641.15|15561.15|10
1724374690000|2024-08-23 00:58:10|15641.54|15561.54|15641.27|15561.27|15642.17|15562.17|15641.27|15561.27|10
1724374700000|2024-08-23 00:58:20|15641.03|15561.03|15639.27|15559.27|15641.03|15561.03|15639.27|15559.27|10
1724374710000|2024-08-23 00:58:30|15639.09|15559.09|15639.24|15559.24|15639.24|15559.24|15638.99|15558.99|10
1724374720000|2024-08-23 00:58:40|15639.03|15559.03|15638.39|15558.39|15639.03|15559.03|15638.16|15558.16|10
1724374730000|2024-08-23 00:58:50|15638.42|15558.42|15638.41|15558.41|15638.63|15558.63|15637.85|15557.85|9
1724374740000|2024-08-23 00:59:00|15638.55|15558.55|15638.15|15558.15|15639.28|15559.28|15637.95|15557.95|10
1724374750000|2024-08-23 00:59:10|15638.24|15558.24|15638.08|15558.08|15638.55|15558.55|15638.05|15558.05|10
1724374760000|2024-08-23 00:59:20|15638.03|15558.03|15639.97|15559.97|15639.97|15559.97|15637.76|15557.76|10
1724374770000|2024-08-23 00:59:30|15639.9|15559.9|15639.15|15559.15|15640.44|15560.44|15639.15|15559.15|10
1724374780000|2024-08-23 00:59:40|15639.17|15559.17|15640.84|15560.84|15640.84|15560.84|15639.17|15559.17|10
1724374790000|2024-08-23 00:59:50|15640.86|15560.86|15640.62|15560.62|15640.86|15560.86|15640.36|15560.36|10
1724374800000|2024-08-23 01:00:00|15640.42|15560.42|15639.18|15559.18|15640.46|15560.46|15639.14|15559.14|10
1724374810000|2024-08-23 01:00:10|15639.21|15559.21|15639.2|15559.2|15639.69|15559.69|15638.95|15558.95|10
1724374820000|2024-08-23 01:00:20|15639.25|15559.25|15639.82|15559.82|15639.82|15559.82|15638.41|15558.41|9
1724374830000|2024-08-23 01:00:30|15640.04|15560.04|15641.48|15561.48|15641.7|15561.7|15640.04|15560.04|10
1724374840000|2024-08-23 01:00:40|15641.98|15561.98|15642.31|15562.31|15643.01|15563.01|15641.98|15561.98|10
1724374850000|2024-08-23 01:00:50|15642.27|15562.27|15643.38|15563.38|15643.38|15563.38|15642.22|15562.22|10
1724374860000|2024-08-23 01:01:00|15643.39|15563.39|15643.86|15563.86|15643.86|15563.86|15643.39|15563.39|10
1724374870000|2024-08-23 01:01:10|15643.96|15563.96|15645.24|15565.24|15645.24|15565.24|15643.96|15563.96|10
1724374880000|2024-08-23 01:01:20|15645.2|15565.2|15646.08|15566.08|15646.23|15566.23|15645.2|15565.2|9
1724374890000|2024-08-23 01:01:30|15644.99|15564.99|15645.97|15565.97|15645.97|15565.97|15644.8|15564.8|10
1724374900000|2024-08-23 01:01:40|15646.66|15566.66|15649.43|15569.43|15649.43|15569.43|15646.66|15566.66|9
1724374910000|2024-08-23 01:01:50|15649.53|15569.53|15649.67|15569.67|15649.67|15569.67|15649.46|15569.46|8
1724374920000|2024-08-23 01:02:00|15649.78|15569.78|15651.27|15571.27|15651.42|15571.42|15649.64|15569.64|9
1724374930000|2024-08-23 01:02:10|15651.49|15571.49|15660.98|15580.98|15660.98|15580.98|15651.41|15571.41|9
1724374940000|2024-08-23 01:02:20|15660.87|15580.87|15661.94|15581.94|15661.94|15581.94|15660.74|15580.74|7
1724374950000|2024-08-23 01:02:30|15661.93|15581.93|15662.32|15582.32|15663.01|15583.01|15661.93|15581.93|9
1724374960000|2024-08-23 01:02:40|15662.21|15582.21|15660.67|15580.67|15662.21|15582.21|15660.67|15580.67|10
1724374970000|2024-08-23 01:02:50|15660.15|15580.15|15659.01|15579.01|15660.15|15580.15|15659.01|15579.01|10
1724374980000|2024-08-23 01:03:00|15659.12|15579.12|15659.32|15579.32|15659.32|15579.32|15658.92|15578.92|8
1724374990000|2024-08-23 01:03:10|15658.9|15578.9|15658.69|15578.69|15658.9|15578.9|15658.43|15578.43|10
1724375000000|2024-08-23 01:03:20|15658.7|15578.7|15658.75|15578.75|15658.79|15578.79|15658.4|15578.4|10
1724375010000|2024-08-23 01:03:30|15658.32|15578.32|15655.89|15575.89|15658.32|15578.32|15655.56|15575.56|10
1724375020000|2024-08-23 01:03:40|15655.79|15575.79|15655.09|15575.09|15655.79|15575.79|15655.05|15575.05|9
1724375030000|2024-08-23 01:03:50|15655.27|15575.27|15655.8|15575.8|15655.8|15575.8|15655.27|15575.27|9
1724375040000|2024-08-23 01:04:00|15655.77|15575.77|15655.07|15575.07|15655.77|15575.77|15654.95|15574.95|8
1724375050000|2024-08-23 01:04:10|15655.46|15575.46|15652.28|15572.28|15655.46|15575.46|15652.18|15572.18|9
1724375060000|2024-08-23 01:04:20|15652.13|15572.13|15654.89|15574.89|15654.89|15574.89|15651.47|15571.47|9
1724375070000|2024-08-23 01:04:30|15655.04|15575.04|15658.5|15578.5|15658.5|15578.5|15655.04|15575.04|9
1724375080000|2024-08-23 01:04:40|15658.99|15578.99|15660.63|15580.63|15660.7|15580.7|15658.97|15578.97|9
1724375090000|2024-08-23 01:04:50|15660.43|15580.43|15657.26|15577.26|15660.53|15580.53|15657.26|15577.26|9
1724375100000|2024-08-23 01:05:00|15656.82|15576.82|15655.25|15575.25|15656.82|15576.82|15655.15|15575.15|10
1724375110000|2024-08-23 01:05:10|15655.23|15575.23|15658.23|15578.23|15658.23|15578.23|15655.23|15575.23|10
1724375120000|2024-08-23 01:05:20|15658.6|15578.6|15660.58|15580.58|15660.58|15580.58|15658.6|15578.6|10
1724375130000|2024-08-23 01:05:30|15660.66|15580.66|15661.05|15581.05|15661.08|15581.08|15660.66|15580.66|10
1724375140000|2024-08-23 01:05:40|15661.33|15581.33|15662.76|15582.76|15663.84|15583.84|15661.33|15581.33|9
1724375150000|2024-08-23 01:05:50|15661.74|15581.74|15660.35|15580.35|15661.74|15581.74|15660.1|15580.1|10
1724375160000|2024-08-23 01:06:00|15660.33|15580.33|15660.94|15580.94|15660.94|15580.94|15660.12|15580.12|10
1724375170000|2024-08-23 01:06:10|15660.85|15580.85|15660.98|15580.98|15661.06|15581.06|15660.83|15580.83|9
1724375180000|2024-08-23 01:06:20|15661.07|15581.07|15660.94|15580.94|15661.26|15581.26|15660.62|15580.62|10
1724375190000|2024-08-23 01:06:30|15660.99|15580.99|15661.45|15581.45|15661.45|15581.45|15660.99|15580.99|10
1724375200000|2024-08-23 01:06:40|15661.47|15581.47|15661.27|15581.27|15661.9|15581.9|15661.02|15581.02|10
1724375210000|2024-08-23 01:06:50|15660.71|15580.71|15659.29|15579.29|15660.88|15580.88|15659.29|15579.29|8
1724375220000|2024-08-23 01:07:00|15659.3|15579.3|15660.19|15580.19|15660.19|15580.19|15658.62|15578.62|10
1724375230000|2024-08-23 01:07:10|15660.06|15580.06|15659.78|15579.78|15660.06|15580.06|15658.48|15578.48|10
1724375240000|2024-08-23 01:07:20|15659.81|15579.81|15659.62|15579.62|15660.27|15580.27|15659.33|15579.33|10
1724375250000|2024-08-23 01:07:30|15659.79|15579.79|15659.67|15579.67|15660.23|15580.23|15659.67|15579.67|9
1724375260000|2024-08-23 01:07:40|15659.74|15579.74|15660.82|15580.82|15660.87|15580.87|15659.74|15579.74|10
1724375270000|2024-08-23 01:07:50|15660.89|15580.89|15660.13|15580.13|15661.48|15581.48|15660.04|15580.04|9
1724375280000|2024-08-23 01:08:00|15660.76|15580.76|15660.63|15580.63|15661.05|15581.05|15660.44|15580.44|10
1724375290000|2024-08-23 01:08:10|15660.02|15580.02|15659.85|15579.85|15660.02|15580.02|15659.41|15579.41|10
1724375300000|2024-08-23 01:08:20|15659.92|15579.92|15660.7|15580.7|15660.7|15580.7|15659.92|15579.92|10
1724375310000|2024-08-23 01:08:30|15660.71|15580.71|15660.59|15580.59|15660.76|15580.76|15660.59|15580.59|8
1724375320000|2024-08-23 01:08:40|15660.58|15580.58|15662.41|15582.41|15662.44|15582.44|15660.58|15580.58|8
1724375330000|2024-08-23 01:08:50|15662.74|15582.74|15663.17|15583.17|15663.17|15583.17|15662.68|15582.68|10
1724375340000|2024-08-23 01:09:00|15663.62|15583.62|15664.86|15584.86|15665.15|15585.15|15663.62|15583.62|10
1724375350000|2024-08-23 01:09:10|15664.84|15584.84|15664.57|15584.57|15665.08|15585.08|15664.37|15584.37|10
1724375360000|2024-08-23 01:09:20|15664.41|15584.41|15663.74|15583.74|15664.56|15584.56|15663.74|15583.74|9
1724375370000|2024-08-23 01:09:30|15663.73|15583.73|15663.41|15583.41|15663.73|15583.73|15663.4|15583.4|9
1724375380000|2024-08-23 01:09:40|15663.77|15583.77|15664.58|15584.58|15664.61|15584.61|15663.77|15583.77|10
1724375390000|2024-08-23 01:09:50|15664.76|15584.76|15663.95|15583.95|15664.82|15584.82|15663.95|15583.95|8
1724375400000|2024-08-23 01:10:00|15663.89|15583.89|15664.48|15584.48|15664.48|15584.48|15663.89|15583.89|10
1724375410000|2024-08-23 01:10:10|15664.78|15584.78|15667.23|15587.23|15667.23|15587.23|15664.78|15584.78|9
1724375420000|2024-08-23 01:10:20|15667.24|15587.24|15669.58|15589.58|15669.58|15589.58|15667.24|15587.24|9
1724375430000|2024-08-23 01:10:30|15670.01|15590.01|15668.91|15588.91|15670.05|15590.05|15668.91|15588.91|10
1724375440000|2024-08-23 01:10:40|15668.51|15588.51|15668.9|15588.9|15668.9|15588.9|15668.51|15588.51|8
1724375450000|2024-08-23 01:10:50|15668.75|15588.75|15668.49|15588.49|15668.75|15588.75|15668.49|15588.49|9
1724375460000|2024-08-23 01:11:00|15668.59|15588.59|15669.71|15589.71|15669.71|15589.71|15668.59|15588.59|9
1724375470000|2024-08-23 01:11:10|15669.79|15589.79|15669.63|15589.63|15670.42|15590.42|15669.35|15589.35|10
1724375480000|2024-08-23 01:11:20|15669.69|15589.69|15668.19|15588.19|15669.7|15589.7|15668.19|15588.19|8
1724375490000|2024-08-23 01:11:30|15668.66|15588.66|15667.75|15587.75|15669.02|15589.02|15667.75|15587.75|10
1724375500000|2024-08-23 01:11:40|15667.55|15587.55|15668.31|15588.31|15668.45|15588.45|15667.52|15587.52|10
1724375510000|2024-08-23 01:11:50|15668.4|15588.4|15669.67|15589.67|15669.77|15589.77|15668.34|15588.34|10
1724375520000|2024-08-23 01:12:00|15669.57|15589.57|15670.43|15590.43|15670.43|15590.43|15669.57|15589.57|7
1724375530000|2024-08-23 01:12:10|15671.08|15591.08|15671.43|15591.43|15671.45|15591.45|15670.97|15590.97|10
1724375540000|2024-08-23 01:12:20|15671.56|15591.56|15671.48|15591.48|15671.82|15591.82|15671.32|15591.32|9
1724375550000|2024-08-23 01:12:30|15671.4|15591.4|15670.96|15590.96|15671.4|15591.4|15670.81|15590.81|9
1724375560000|2024-08-23 01:12:40|15670.95|15590.95|15672.47|15592.47|15672.57|15592.57|15670.95|15590.95|10
1724375570000|2024-08-23 01:12:50|15672.7|15592.7|15673|15593|15673|15593|15672.69|15592.69|10
1724375580000|2024-08-23 01:13:00|15673.09|15593.09|15674.03|15594.03|15674.13|15594.13|15673.09|15593.09|10
1724375590000|2024-08-23 01:13:10|15673.95|15593.95|15673.96|15593.96|15674.17|15594.17|15673.95|15593.95|8
1724375600000|2024-08-23 01:13:20|15673.95|15593.95|15673.27|15593.27|15673.95|15593.95|15672.68|15592.68|9
1724375610000|2024-08-23 01:13:30|15672.04|15592.04|15669.73|15589.73|15672.04|15592.04|15669.21|15589.21|10
1724375620000|2024-08-23 01:13:40|15669.67|15589.67|15669.13|15589.13|15669.67|15589.67|15669.13|15589.13|9
1724375630000|2024-08-23 01:13:50|15668.89|15588.89|15668.07|15588.07|15668.89|15588.89|15668.06|15588.06|9
1724375640000|2024-08-23 01:14:00|15668.05|15588.05|15665.7|15585.7|15668.05|15588.05|15665.7|15585.7|9
1724375650000|2024-08-23 01:14:10|15665.64|15585.64|15665.68|15585.68|15665.68|15585.68|15665.54|15585.54|8
1724375660000|2024-08-23 01:14:20|15666.68|15586.68|15668.24|15588.24|15668.24|15588.24|15666.68|15586.68|10
1724375670000|2024-08-23 01:14:30|15668.25|15588.25|15666.97|15586.97|15668.25|15588.25|15666.96|15586.96|10
1724375680000|2024-08-23 01:14:40|15666.83|15586.83|15666.26|15586.26|15666.83|15586.83|15666.2|15586.2|8
1724375690000|2024-08-23 01:14:50|15666.17|15586.17|15666.17|15586.17|15666.27|15586.27|15666.13|15586.13|8
1724375700000|2024-08-23 01:15:00|15666.19|15586.19|15663.78|15583.78|15666.19|15586.19|15663.78|15583.78|10
1724375710000|2024-08-23 01:15:10|15663.7|15583.7|15662.17|15582.17|15663.7|15583.7|15661.9|15581.9|10
1724375720000|2024-08-23 01:15:20|15662.21|15582.21|15662.14|15582.14|15662.25|15582.25|15662.14|15582.14|9
1724375730000|2024-08-23 01:15:30|15662.09|15582.09|15660.99|15580.99|15662.1|15582.1|15660.82|15580.82|8
1724375740000|2024-08-23 01:15:40|15660.71|15580.71|15659.34|15579.34|15660.72|15580.72|15659.34|15579.34|7
1724375750000|2024-08-23 01:15:50|15658.67|15578.67|15658.1|15578.1|15658.67|15578.67|15658.1|15578.1|10
1724375760000|2024-08-23 01:16:00|15658.09|15578.09|15657.19|15577.19|15658.39|15578.39|15657.08|15577.08|9
1724375770000|2024-08-23 01:16:10|15657.23|15577.23|15657.28|15577.28|15657.45|15577.45|15657.11|15577.11|10
1724375780000|2024-08-23 01:16:20|15657.17|15577.17|15657.84|15577.84|15657.84|15577.84|15657.17|15577.17|9
1724375790000|2024-08-23 01:16:30|15657.79|15577.79|15658.59|15578.59|15658.59|15578.59|15657.52|15577.52|9
1724375800000|2024-08-23 01:16:40|15658.61|15578.61|15658.74|15578.74|15659.4|15579.4|15658.44|15578.44|9
1724375810000|2024-08-23 01:16:50|15658.84|15578.84|15658.95|15578.95|15659.05|15579.05|15658.46|15578.46|9
1724375820000|2024-08-23 01:17:00|15659.05|15579.05|15660.49|15580.49|15660.49|15580.49|15659|15579|10
1724375830000|2024-08-23 01:17:10|15660.47|15580.47|15660.73|15580.73|15660.73|15580.73|15659.87|15579.87|10
1724375840000|2024-08-23 01:17:20|15660.91|15580.91|15661.65|15581.65|15661.65|15581.65|15660.88|15580.88|10
1724375850000|2024-08-23 01:17:30|15661.81|15581.81|15663.59|15583.59|15663.59|15583.59|15661.81|15581.81|10
1724375860000|2024-08-23 01:17:40|15663.6|15583.6|15664.57|15584.57|15664.57|15584.57|15663.6|15583.6|8
1724375870000|2024-08-23 01:17:50|15664.93|15584.93|15664.48|15584.48|15665.05|15585.05|15664.46|15584.46|10
1724375880000|2024-08-23 01:18:00|15664.46|15584.46|15663.23|15583.23|15664.46|15584.46|15663.23|15583.23|9
1724375890000|2024-08-23 01:18:10|15663.24|15583.24|15662.84|15582.84|15663.29|15583.29|15662.84|15582.84|9
1724375900000|2024-08-23 01:18:20|15662.79|15582.79|15663.07|15583.07|15663.07|15583.07|15662.62|15582.62|8
1724375910000|2024-08-23 01:18:30|15663.08|15583.08|15663.17|15583.17|15663.18|15583.18|15662.98|15582.98|7
1724375920000|2024-08-23 01:18:40|15663.19|15583.19|15663.62|15583.62|15663.74|15583.74|15663.19|15583.19|7
1724375930000|2024-08-23 01:18:50|15663.61|15583.61|15663.62|15583.62|15663.62|15583.62|15663.57|15583.57|5
1724375940000|2024-08-23 01:19:00|15663.78|15583.78|15663.78|15583.78|15664.42|15584.42|15663.78|15583.78|7
1724375950000|2024-08-23 01:19:10|15663.77|15583.77|15663.59|15583.59|15663.81|15583.81|15663.59|15583.59|9
1724375960000|2024-08-23 01:19:20|15663.49|15583.49|15663.4|15583.4|15663.49|15583.49|15663.18|15583.18|9
1724375970000|2024-08-23 01:19:30|15663.85|15583.85|15662.52|15582.52|15663.86|15583.86|15662.52|15582.52|5
1724375980000|2024-08-23 01:19:40|15662.81|15582.81|15662.41|15582.41|15662.87|15582.87|15662.41|15582.41|8
1724375990000|2024-08-23 01:19:50|15662.38|15582.38|15660.65|15580.65|15662.38|15582.38|15660.48|15580.48|10
1724376000000|2024-08-23 01:20:00|15660.47|15580.47|15659.31|15579.31|15660.47|15580.47|15659.04|15579.04|10
1724376010000|2024-08-23 01:20:10|15659.33|15579.33|15659.41|15579.41|15659.49|15579.49|15659.14|15579.14|9
1724376020000|2024-08-23 01:20:20|15659.42|15579.42|15659.2|15579.2|15659.51|15579.51|15659.2|15579.2|9
1724376030000|2024-08-23 01:20:30|15659.23|15579.23|15657.17|15577.17|15659.23|15579.23|15656.97|15576.97|10
1724376040000|2024-08-23 01:20:40|15657.13|15577.13|15657.81|15577.81|15657.81|15577.81|15656.94|15576.94|10
1724376050000|2024-08-23 01:20:50|15657.82|15577.82|15658.71|15578.71|15658.71|15578.71|15657.82|15577.82|8
1724376060000|2024-08-23 01:21:00|15658.09|15578.09|15659.55|15579.55|15659.57|15579.57|15657.92|15577.92|8
1724376070000|2024-08-23 01:21:10|15659.52|15579.52|15660.86|15580.86|15660.91|15580.91|15659.52|15579.52|8
1724376080000|2024-08-23 01:21:20|15660.77|15580.77|15661.1|15581.1|15661.14|15581.14|15660.77|15580.77|10
1724376090000|2024-08-23 01:21:30|15661.16|15581.16|15661.69|15581.69|15661.78|15581.78|15661.15|15581.15|9
1724376100000|2024-08-23 01:21:40|15661.66|15581.66|15661.5|15581.5|15661.66|15581.66|15661.44|15581.44|6
1724376110000|2024-08-23 01:21:50|15661.05|15581.05|15662.68|15582.68|15662.68|15582.68|15660.81|15580.81|8
1724376120000|2024-08-23 01:22:00|15662.9|15582.9|15663.25|15583.25|15663.38|15583.38|15662.9|15582.9|10
1724376130000|2024-08-23 01:22:10|15663.23|15583.23|15662.83|15582.83|15663.26|15583.26|15662.79|15582.79|8
1724376140000|2024-08-23 01:22:20|15662.82|15582.82|15664.55|15584.55|15664.55|15584.55|15662.79|15582.79|9
1724376150000|2024-08-23 01:22:30|15664.56|15584.56|15667.31|15587.31|15667.34|15587.34|15664.56|15584.56|10
1724376160000|2024-08-23 01:22:40|15667.73|15587.73|15668.19|15588.19|15668.19|15588.19|15667.73|15587.73|8
1724376170000|2024-08-23 01:22:50|15668.18|15588.18|15668.82|15588.82|15668.9|15588.9|15668.18|15588.18|8
1724376180000|2024-08-23 01:23:00|15668.81|15588.81|15668.99|15588.99|15669.21|15589.21|15668.81|15588.81|9
1724376190000|2024-08-23 01:23:10|15667.82|15587.82|15667.81|15587.81|15667.82|15587.82|15666.6|15586.6|10
1724376200000|2024-08-23 01:23:20|15667.78|15587.78|15662.83|15582.83|15667.78|15587.78|15662.83|15582.83|10
1724376210000|2024-08-23 01:23:30|15662.81|15582.81|15660.78|15580.78|15662.81|15582.81|15660.78|15580.78|8
1724376220000|2024-08-23 01:23:40|15660.85|15580.85|15660.24|15580.24|15660.85|15580.85|15660.21|15580.21|9
1724376230000|2024-08-23 01:23:50|15660.34|15580.34|15660.33|15580.33|15660.48|15580.48|15659.82|15579.82|10
1724376240000|2024-08-23 01:24:00|15658.5|15578.5|15655.01|15575.01|15658.5|15578.5|15655.01|15575.01|10
1724376250000|2024-08-23 01:24:10|15654.99|15574.99|15654.48|15574.48|15655.27|15575.27|15654.48|15574.48|10
1724376260000|2024-08-23 01:24:20|15654.45|15574.45|15656.34|15576.34|15656.34|15576.34|15654.33|15574.33|10
1724376270000|2024-08-23 01:24:30|15656.31|15576.31|15657.6|15577.6|15657.6|15577.6|15656.31|15576.31|8
1724376280000|2024-08-23 01:24:40|15657.61|15577.61|15657.2|15577.2|15657.66|15577.66|15657.2|15577.2|10
1724376290000|2024-08-23 01:24:50|15657.08|15577.08|15656.86|15576.86|15657.08|15577.08|15656.58|15576.58|9
1724376300000|2024-08-23 01:25:00|15657.23|15577.23|15655.05|15575.05|15657.23|15577.23|15654.67|15574.67|10
1724376310000|2024-08-23 01:25:10|15656.07|15576.07|15655.84|15575.84|15656.26|15576.26|15655.81|15575.81|10
1724376320000|2024-08-23 01:25:20|15656.42|15576.42|15656.18|15576.18|15656.42|15576.42|15656|15576|8
1724376330000|2024-08-23 01:25:30|15656.2|15576.2|15653.46|15573.46|15656.2|15576.2|15653.46|15573.46|9
1724376340000|2024-08-23 01:25:40|15653.57|15573.57|15653.37|15573.37|15653.62|15573.62|15653.01|15573.01|10
1724376350000|2024-08-23 01:25:50|15653.74|15573.74|15654.74|15574.74|15654.74|15574.74|15653.52|15573.52|10
1724376360000|2024-08-23 01:26:00|15654.57|15574.57|15654.72|15574.72|15655.18|15575.18|15654.56|15574.56|9
1724376370000|2024-08-23 01:26:10|15655.03|15575.03|15655.82|15575.82|15655.95|15575.95|15655.03|15575.03|9
1724376380000|2024-08-23 01:26:20|15655.91|15575.91|15655.57|15575.57|15656.02|15576.02|15655.52|15575.52|10
1724376390000|2024-08-23 01:26:30|15655.52|15575.52|15655.81|15575.81|15656.38|15576.38|15655.52|15575.52|9
1724376400000|2024-08-23 01:26:40|15655.82|15575.82|15655.4|15575.4|15655.82|15575.82|15655.4|15575.4|5
1724376410000|2024-08-23 01:26:50|15655.45|15575.45|15655|15575|15655.45|15575.45|15654.59|15574.59|10
1724376420000|2024-08-23 01:27:00|15655.01|15575.01|15654.79|15574.79|15655.01|15575.01|15654.68|15574.68|9
1724376430000|2024-08-23 01:27:10|15654.81|15574.81|15653.82|15573.82|15654.81|15574.81|15653.82|15573.82|9
1724376440000|2024-08-23 01:27:20|15654.13|15574.13|15654.79|15574.79|15654.79|15574.79|15654.13|15574.13|9
1724376450000|2024-08-23 01:27:30|15654.77|15574.77|15652.17|15572.17|15654.77|15574.77|15652.17|15572.17|10
1724376460000|2024-08-23 01:27:40|15652.31|15572.31|15651.84|15571.84|15652.31|15572.31|15651.84|15571.84|9
1724376470000|2024-08-23 01:27:50|15651.76|15571.76|15651.77|15571.77|15651.77|15571.77|15651.69|15571.69|8
1724376480000|2024-08-23 01:28:00|15651.69|15571.69|15644.1|15564.1|15651.69|15571.69|15644.1|15564.1|9
1724376490000|2024-08-23 01:28:10|15644.02|15564.02|15643.63|15563.63|15644.23|15564.23|15643.63|15563.63|8
1724376500000|2024-08-23 01:28:20|15643.57|15563.57|15645.14|15565.14|15645.14|15565.14|15643.57|15563.57|9
1724376510000|2024-08-23 01:28:30|15645.15|15565.15|15644.3|15564.3|15645.2|15565.2|15644.3|15564.3|9
1724376520000|2024-08-23 01:28:40|15643.91|15563.91|15642.07|15562.07|15643.91|15563.91|15641.93|15561.93|10
1724376530000|2024-08-23 01:28:50|15641.67|15561.67|15641.42|15561.42|15641.74|15561.74|15641.41|15561.41|9
1724376540000|2024-08-23 01:29:00|15641.45|15561.45|15638.89|15558.89|15641.45|15561.45|15638.77|15558.77|9
1724376550000|2024-08-23 01:29:10|15638.9|15558.9|15639.26|15559.26|15639.38|15559.38|15638.9|15558.9|10
1724376560000|2024-08-23 01:29:20|15639.27|15559.27|15639.72|15559.72|15639.72|15559.72|15639.25|15559.25|9
1724376570000|2024-08-23 01:29:30|15639.73|15559.73|15639.71|15559.71|15640.26|15560.26|15639.71|15559.71|9
1724376580000|2024-08-23 01:29:40|15639.69|15559.69|15639.38|15559.38|15639.69|15559.69|15639.01|15559.01|10
1724376590000|2024-08-23 01:29:50|15639.09|15559.09|15638.23|15558.23|15639.09|15559.09|15637.91|15557.91|10
1724376600000|2024-08-23 01:30:00|15638.25|15558.25|15638.39|15558.39|15638.61|15558.61|15638.09|15558.09|8
1724376610000|2024-08-23 01:30:10|15638.45|15558.45|15636.34|15556.34|15638.45|15558.45|15636.1|15556.1|10
1724376620000|2024-08-23 01:30:20|15636.42|15556.42|15636.02|15556.02|15636.42|15556.42|15636.02|15556.02|7
1724376630000|2024-08-23 01:30:30|15635.75|15555.75|15635.1|15555.1|15635.88|15555.88|15634.98|15554.98|10
1724376640000|2024-08-23 01:30:40|15634.98|15554.98|15634.98|15554.98|15635.14|15555.14|15634.87|15554.87|9
1724376650000|2024-08-23 01:30:50|15634.69|15554.69|15633.41|15553.41|15634.69|15554.69|15633.41|15553.41|10
1724376660000|2024-08-23 01:31:00|15633.23|15553.23|15630.12|15550.12|15633.23|15553.23|15630.12|15550.12|10
1724376670000|2024-08-23 01:31:10|15630.06|15550.06|15629.03|15549.03|15630.12|15550.12|15628.97|15548.97|9
1724376680000|2024-08-23 01:31:20|15628.83|15548.83|15627.76|15547.76|15628.83|15548.83|15627.7|15547.7|10
1724376690000|2024-08-23 01:31:30|15627.75|15547.75|15624.67|15544.67|15627.75|15547.75|15624.67|15544.67|10
1724376700000|2024-08-23 01:31:40|15624.21|15544.21|15623.73|15543.73|15624.21|15544.21|15623.66|15543.66|9
1724376710000|2024-08-23 01:31:50|15624.06|15544.06|15621.18|15541.18|15624.06|15544.06|15620.96|15540.96|10
1724376720000|2024-08-23 01:32:00|15621.35|15541.35|15620.36|15540.36|15621.57|15541.57|15620.36|15540.36|10
1724376730000|2024-08-23 01:32:10|15619.6|15539.6|15620.71|15540.71|15620.71|15540.71|15619.31|15539.31|10
1724376740000|2024-08-23 01:32:20|15621.18|15541.18|15622.76|15542.76|15622.76|15542.76|15621.18|15541.18|10
1724376750000|2024-08-23 01:32:30|15622.77|15542.77|15622.84|15542.84|15624.38|15544.38|15622.77|15542.77|10
1724376760000|2024-08-23 01:32:40|15622.9|15542.9|15623.75|15543.75|15623.75|15543.75|15622.89|15542.89|8
1724376770000|2024-08-23 01:32:50|15623.77|15543.77|15623.72|15543.72|15624.78|15544.78|15623.1|15543.1|9
1724376780000|2024-08-23 01:33:00|15623.74|15543.74|15623.01|15543.01|15623.74|15543.74|15622.81|15542.81|9
1724376790000|2024-08-23 01:33:10|15623|15543|15624.49|15544.49|15624.49|15544.49|15622.9|15542.9|7
1724376800000|2024-08-23 01:33:20|15624.54|15544.54|15622.13|15542.13|15624.55|15544.55|15622.13|15542.13|9
1724376810000|2024-08-23 01:33:30|15622.17|15542.17|15620.37|15540.37|15622.17|15542.17|15620.37|15540.37|10
1724376820000|2024-08-23 01:33:40|15620.3|15540.3|15620.05|15540.05|15620.3|15540.3|15619.46|15539.46|10
1724376830000|2024-08-23 01:33:50|15620.19|15540.19|15619.94|15539.94|15620.2|15540.2|15618.87|15538.87|10
1724376840000|2024-08-23 01:34:00|15618.49|15538.49|15617.13|15537.13|15618.49|15538.49|15617.1|15537.1|8
1724376850000|2024-08-23 01:34:10|15615.85|15535.85|15615.25|15535.25|15615.85|15535.85|15614.88|15534.88|10
1724376860000|2024-08-23 01:34:20|15615.22|15535.22|15615.16|15535.16|15615.4|15535.4|15615.16|15535.16|8
1724376870000|2024-08-23 01:34:30|15615.14|15535.14|15614.85|15534.85|15615.35|15535.35|15614.85|15534.85|10
1724376880000|2024-08-23 01:34:40|15614.9|15534.9|15615.19|15535.19|15615.19|15535.19|15614.8|15534.8|8
1724376890000|2024-08-23 01:34:50|15615.27|15535.27|15615.98|15535.98|15615.98|15535.98|15615.27|15535.27|9
1724376900000|2024-08-23 01:35:00|15616.29|15536.29|15617.25|15537.25|15617.25|15537.25|15616.14|15536.14|8
1724376910000|2024-08-23 01:35:10|15617.86|15537.86|15619.11|15539.11|15619.49|15539.49|15617.85|15537.85|10
1724376920000|2024-08-23 01:35:20|15618.6|15538.6|15619.01|15539.01|15619.01|15539.01|15618.27|15538.27|9
1724376930000|2024-08-23 01:35:30|15619.14|15539.14|15620.03|15540.03|15620.06|15540.06|15619.14|15539.14|10
1724376940000|2024-08-23 01:35:40|15620.94|15540.94|15621.43|15541.43|15621.43|15541.43|15620.94|15540.94|10
1724376950000|2024-08-23 01:35:50|15621.48|15541.48|15623.5|15543.5|15623.5|15543.5|15621.48|15541.48|8
1724376960000|2024-08-23 01:36:00|15623.56|15543.56|15625.46|15545.46|15625.46|15545.46|15623.56|15543.56|9
1724376970000|2024-08-23 01:36:10|15625.47|15545.47|15625.33|15545.33|15625.65|15545.65|15625.19|15545.19|9
1724376980000|2024-08-23 01:36:20|15625.35|15545.35|15624.21|15544.21|15625.35|15545.35|15624.21|15544.21|8
1724376990000|2024-08-23 01:36:30|15624.05|15544.05|15627.14|15547.14|15627.15|15547.15|15624.05|15544.05|10
1724377000000|2024-08-23 01:36:40|15627.12|15547.12|15628.1|15548.1|15628.1|15548.1|15627.12|15547.12|9
1724377010000|2024-08-23 01:36:50|15628.13|15548.13|15629.45|15549.45|15629.53|15549.53|15628.13|15548.13|10
1724377020000|2024-08-23 01:37:00|15629.52|15549.52|15630.63|15550.63|15630.63|15550.63|15629.52|15549.52|10
1724377030000|2024-08-23 01:37:10|15630.8|15550.8|15630.72|15550.72|15630.88|15550.88|15630.61|15550.61|8
1724377040000|2024-08-23 01:37:20|15630.74|15550.74|15631.64|15551.64|15631.64|15551.64|15630.74|15550.74|9
1724377050000|2024-08-23 01:37:30|15631.82|15551.82|15632.26|15552.26|15632.26|15552.26|15631.64|15551.64|9
1724377060000|2024-08-23 01:37:40|15632.22|15552.22|15634.2|15554.2|15634.2|15554.2|15632.21|15552.21|10
1724377070000|2024-08-23 01:37:50|15634.25|15554.25|15636.91|15556.91|15636.91|15556.91|15634.04|15554.04|10
1724377080000|2024-08-23 01:38:00|15637.03|15557.03|15635.48|15555.48|15637.03|15557.03|15635.48|15555.48|10
1724377090000|2024-08-23 01:38:10|15635.47|15555.47|15635.85|15555.85|15635.85|15555.85|15635.47|15555.47|10
1724377100000|2024-08-23 01:38:20|15635.64|15555.64|15633.58|15553.58|15635.71|15555.71|15633.58|15553.58|9
1724377110000|2024-08-23 01:38:30|15633.26|15553.26|15633.22|15553.22|15633.26|15553.26|15632.89|15552.89|8
1724377120000|2024-08-23 01:38:40|15633.2|15553.2|15633.27|15553.27|15633.27|15553.27|15633.02|15553.02|10
1724377130000|2024-08-23 01:38:50|15633.28|15553.28|15632.27|15552.27|15633.28|15553.28|15632.03|15552.03|7
1724377140000|2024-08-23 01:39:00|15632.29|15552.29|15632.22|15552.22|15632.29|15552.29|15631.98|15551.98|9
1724377150000|2024-08-23 01:39:10|15632.52|15552.52|15635.59|15555.59|15635.59|15555.59|15632.52|15552.52|9
1724377160000|2024-08-23 01:39:20|15635.7|15555.7|15636.6|15556.6|15636.6|15556.6|15635.7|15555.7|10
1724377170000|2024-08-23 01:39:30|15636.63|15556.63|15637.16|15557.16|15637.16|15557.16|15636.63|15556.63|7
1724377180000|2024-08-23 01:39:40|15637.14|15557.14|15636.87|15556.87|15637.14|15557.14|15635.54|15555.54|9
1724377190000|2024-08-23 01:39:50|15637.13|15557.13|15636.71|15556.71|15637.53|15557.53|15636.71|15556.71|10
1724377200000|2024-08-23 01:40:00|15636.25|15556.25|15637.34|15557.34|15637.35|15557.35|15635.95|15555.95|10
1724377210000|2024-08-23 01:40:10|15637.56|15557.56|15638.01|15558.01|15638.01|15558.01|15637.52|15557.52|8
1724377220000|2024-08-23 01:40:20|15638.17|15558.17|15638.97|15558.97|15638.97|15558.97|15638.17|15558.17|9
1724377230000|2024-08-23 01:40:30|15639.1|15559.1|15640.84|15560.84|15640.84|15560.84|15639.1|15559.1|10
1724377240000|2024-08-23 01:40:40|15641.71|15561.71|15641.6|15561.6|15641.71|15561.71|15640.81|15560.81|10
1724377250000|2024-08-23 01:40:50|15641.71|15561.71|15641.03|15561.03|15641.84|15561.84|15641.03|15561.03|10
1724377260000|2024-08-23 01:41:00|15640.89|15560.89|15640.95|15560.95|15641.56|15561.56|15640.89|15560.89|10
1724377270000|2024-08-23 01:41:10|15641.24|15561.24|15640.67|15560.67|15641.24|15561.24|15640.24|15560.24|8
1724377280000|2024-08-23 01:41:20|15641.22|15561.22|15642.14|15562.14|15642.14|15562.14|15641.22|15561.22|7
1724377290000|2024-08-23 01:41:30|15642.24|15562.24|15642.98|15562.98|15642.98|15562.98|15642.08|15562.08|10
1724377300000|2024-08-23 01:41:40|15643|15563|15644.23|15564.23|15644.23|15564.23|15643|15563|10
1724377310000|2024-08-23 01:41:50|15644.63|15564.63|15645.39|15565.39|15645.39|15565.39|15644.48|15564.48|10
1724377320000|2024-08-23 01:42:00|15645.51|15565.51|15650.07|15570.07|15650.07|15570.07|15645.51|15565.51|10
1724377330000|2024-08-23 01:42:10|15650.34|15570.34|15650.83|15570.83|15652.05|15572.05|15650.34|15570.34|10
1724377340000|2024-08-23 01:42:20|15650.91|15570.91|15651.81|15571.81|15651.81|15571.81|15650.55|15570.55|10
1724377350000|2024-08-23 01:42:30|15652.16|15572.16|15651.8|15571.8|15652.72|15572.72|15651.8|15571.8|10
1724377360000|2024-08-23 01:42:40|15651.84|15571.84|15652.61|15572.61|15652.72|15572.72|15651.84|15571.84|9
1724377370000|2024-08-23 01:42:50|15653.04|15573.04|15653.15|15573.15|15653.39|15573.39|15652.76|15572.76|10
1724377380000|2024-08-23 01:43:00|15652.6|15572.6|15651.96|15571.96|15652.6|15572.6|15651.27|15571.27|10
1724377390000|2024-08-23 01:43:10|15651.98|15571.98|15652|15572|15652|15572|15651.67|15571.67|8
1724377400000|2024-08-23 01:43:20|15651.88|15571.88|15651.85|15571.85|15652.14|15572.14|15651.85|15571.85|9
1724377410000|2024-08-23 01:43:30|15651.84|15571.84|15651.53|15571.53|15651.84|15571.84|15651.49|15571.49|9
1724377420000|2024-08-23 01:43:40|15651.58|15571.58|15651.42|15571.42|15651.66|15571.66|15651.42|15571.42|9
1724377430000|2024-08-23 01:43:50|15651.44|15571.44|15652.26|15572.26|15652.26|15572.26|15651.39|15571.39|8
1724377440000|2024-08-23 01:44:00|15652.21|15572.21|15652.38|15572.38|15652.42|15572.42|15652.05|15572.05|8
1724377450000|2024-08-23 01:44:10|15652.43|15572.43|15652.99|15572.99|15653.01|15573.01|15652.33|15572.33|10
1724377460000|2024-08-23 01:44:20|15653.02|15573.02|15653.83|15573.83|15653.83|15573.83|15653.02|15573.02|9
1724377470000|2024-08-23 01:44:30|15653.97|15573.97|15654.52|15574.52|15654.52|15574.52|15653.07|15573.07|10
1724377480000|2024-08-23 01:44:40|15654.86|15574.86|15654.93|15574.93|15655.53|15575.53|15654.86|15574.86|9
1724377490000|2024-08-23 01:44:50|15654.92|15574.92|15655.6|15575.6|15655.6|15575.6|15654.92|15574.92|10
1724377500000|2024-08-23 01:45:00|15655.62|15575.62|15656.75|15576.75|15656.75|15576.75|15655.6|15575.6|6
1724377510000|2024-08-23 01:45:10|15656.15|15576.15|15655.82|15575.82|15656.15|15576.15|15655.55|15575.55|9
1724377520000|2024-08-23 01:45:20|15655.92|15575.92|15656.86|15576.86|15656.87|15576.87|15655.92|15575.92|10
1724377530000|2024-08-23 01:45:30|15656.97|15576.97|15656.88|15576.88|15656.98|15576.98|15656.79|15576.79|9
1724377540000|2024-08-23 01:45:40|15656.92|15576.92|15657.17|15577.17|15657.17|15577.17|15656.92|15576.92|9
1724377550000|2024-08-23 01:45:50|15657.07|15577.07|15656.18|15576.18|15657.07|15577.07|15656.1|15576.1|10
1724377560000|2024-08-23 01:46:00|15656.07|15576.07|15654.79|15574.79|15656.07|15576.07|15654.79|15574.79|9
1724377570000|2024-08-23 01:46:10|15654.8|15574.8|15657.84|15577.84|15657.85|15577.85|15654.8|15574.8|9
1724377580000|2024-08-23 01:46:20|15658.09|15578.09|15657.94|15577.94|15659.38|15579.38|15657.94|15577.94|10
1724377590000|2024-08-23 01:46:30|15657.96|15577.96|15658.69|15578.69|15658.69|15578.69|15657.96|15577.96|10
1724377600000|2024-08-23 01:46:40|15658.71|15578.71|15660|15580|15660|15580|15658.48|15578.48|10
1724377610000|2024-08-23 01:46:50|15659.98|15579.98|15659.5|15579.5|15660.09|15580.09|15659.5|15579.5|10
1724377620000|2024-08-23 01:47:00|15659.4|15579.4|15659.42|15579.42|15659.54|15579.54|15659.12|15579.12|10
1724377630000|2024-08-23 01:47:10|15659.64|15579.64|15659.81|15579.81|15660.07|15580.07|15659.64|15579.64|9
1724377640000|2024-08-23 01:47:20|15660.09|15580.09|15662.25|15582.25|15662.25|15582.25|15660.09|15580.09|10
1724377650000|2024-08-23 01:47:30|15662.27|15582.27|15663.21|15583.21|15663.21|15583.21|15662.27|15582.27|7
1724377660000|2024-08-23 01:47:40|15663.26|15583.26|15665.89|15585.89|15665.89|15585.89|15663.23|15583.23|9
1724377670000|2024-08-23 01:47:50|15666.74|15586.74|15665.97|15585.97|15667.55|15587.55|15665.97|15585.97|10
1724377680000|2024-08-23 01:48:00|15665.94|15585.94|15666.46|15586.46|15666.46|15586.46|15665.94|15585.94|9
1724377690000|2024-08-23 01:48:10|15666.84|15586.84|15666.78|15586.78|15666.84|15586.84|15666.48|15586.48|10
1724377700000|2024-08-23 01:48:20|15666.84|15586.84|15666.58|15586.58|15666.94|15586.94|15666.46|15586.46|10
1724377710000|2024-08-23 01:48:30|15666.67|15586.67|15667.51|15587.51|15667.52|15587.52|15666.67|15586.67|10
1724377720000|2024-08-23 01:48:40|15667.62|15587.62|15666.99|15586.99|15667.62|15587.62|15666.99|15586.99|8
1724377730000|2024-08-23 01:48:50|15666.85|15586.85|15664.93|15584.93|15666.85|15586.85|15664.93|15584.93|10
1724377740000|2024-08-23 01:49:00|15664.9|15584.9|15664.09|15584.09|15664.9|15584.9|15663.89|15583.89|10
1724377750000|2024-08-23 01:49:10|15664.05|15584.05|15667.01|15587.01|15667.1|15587.1|15664.05|15584.05|9
1724377760000|2024-08-23 01:49:20|15667.04|15587.04|15668.65|15588.65|15668.67|15588.67|15667.04|15587.04|10
1724377770000|2024-08-23 01:49:30|15669.16|15589.16|15669.23|15589.23|15669.6|15589.6|15669.14|15589.14|9
1724377780000|2024-08-23 01:49:40|15669.29|15589.29|15670.4|15590.4|15670.4|15590.4|15669.29|15589.29|7
1724377790000|2024-08-23 01:49:50|15670.7|15590.7|15670.85|15590.85|15670.85|15590.85|15670.64|15590.64|9
1724377800000|2024-08-23 01:50:00|15670.81|15590.81|15670.74|15590.74|15671.13|15591.13|15670.61|15590.61|9
1724377810000|2024-08-23 01:50:10|15670.53|15590.53|15670.72|15590.72|15670.95|15590.95|15670.53|15590.53|10
1724377820000|2024-08-23 01:50:20|15670.95|15590.95|15670.2|15590.2|15671.07|15591.07|15670.2|15590.2|10
1724377830000|2024-08-23 01:50:30|15670.13|15590.13|15670.27|15590.27|15670.76|15590.76|15670.11|15590.11|10
1724377840000|2024-08-23 01:50:40|15670.23|15590.23|15672.03|15592.03|15672.03|15592.03|15670.23|15590.23|10
1724377850000|2024-08-23 01:50:50|15672.26|15592.26|15671.18|15591.18|15672.28|15592.28|15671.18|15591.18|9
1724377860000|2024-08-23 01:51:00|15671.28|15591.28|15671.94|15591.94|15671.94|15591.94|15670.85|15590.85|10
1724377870000|2024-08-23 01:51:10|15672.01|15592.01|15671.48|15591.48|15672.05|15592.05|15671.48|15591.48|8
1724377880000|2024-08-23 01:51:20|15671.47|15591.47|15671.93|15591.93|15671.93|15591.93|15671.29|15591.29|7
1724377890000|2024-08-23 01:51:30|15672.03|15592.03|15672.19|15592.19|15672.19|15592.19|15671.97|15591.97|8
1724377900000|2024-08-23 01:51:40|15672.07|15592.07|15672.06|15592.06|15672.15|15592.15|15672.01|15592.01|8
1724377910000|2024-08-23 01:51:50|15672.01|15592.01|15672.41|15592.41|15672.41|15592.41|15671.76|15591.76|10
1724377920000|2024-08-23 01:52:00|15672.33|15592.33|15672.94|15592.94|15672.94|15592.94|15672|15592|8
1724377930000|2024-08-23 01:52:10|15672.97|15592.97|15673.25|15593.25|15673.6|15593.6|15672.91|15592.91|10
1724377940000|2024-08-23 01:52:20|15673.39|15593.39|15676.17|15596.17|15676.27|15596.27|15673.39|15593.39|10
1724377950000|2024-08-23 01:52:30|15676.28|15596.28|15676.19|15596.19|15676.48|15596.48|15676.15|15596.15|9
1724377960000|2024-08-23 01:52:40|15676.59|15596.59|15674.41|15594.41|15676.59|15596.59|15674.41|15594.41|10
1724377970000|2024-08-23 01:52:50|15674.33|15594.33|15672.93|15592.93|15674.33|15594.33|15672.93|15592.93|8
1724377980000|2024-08-23 01:53:00|15672.79|15592.79|15674.03|15594.03|15674.03|15594.03|15672.6|15592.6|10
1724377990000|2024-08-23 01:53:10|15674.21|15594.21|15674.71|15594.71|15674.99|15594.99|15674.21|15594.21|10
1724378000000|2024-08-23 01:53:20|15674.99|15594.99|15675.51|15595.51|15675.77|15595.77|15674.74|15594.74|10
1724378010000|2024-08-23 01:53:30|15675.46|15595.46|15675.39|15595.39|15675.46|15595.46|15675.03|15595.03|9
1724378020000|2024-08-23 01:53:40|15675.38|15595.38|15675.54|15595.54|15675.7|15595.7|15675.07|15595.07|10
1724378030000|2024-08-23 01:53:50|15675.52|15595.52|15674.17|15594.17|15675.53|15595.53|15674.17|15594.17|9
1724378040000|2024-08-23 01:54:00|15674.08|15594.08|15675.56|15595.56|15675.56|15595.56|15673.7|15593.7|10
1724378050000|2024-08-23 01:54:10|15675.79|15595.79|15676.04|15596.04|15676.04|15596.04|15675.73|15595.73|8
1724378060000|2024-08-23 01:54:20|15676.05|15596.05|15676.47|15596.47|15676.54|15596.54|15676.05|15596.05|8
1724378070000|2024-08-23 01:54:30|15676.45|15596.45|15676.12|15596.12|15676.5|15596.5|15676.12|15596.12|9
1724378080000|2024-08-23 01:54:40|15676.11|15596.11|15674.06|15594.06|15676.16|15596.16|15673.82|15593.82|10
1724378090000|2024-08-23 01:54:50|15674.08|15594.08|15672.25|15592.25|15674.08|15594.08|15672.25|15592.25|9
1724378100000|2024-08-23 01:55:00|15672.21|15592.21|15670.7|15590.7|15672.32|15592.32|15670.7|15590.7|10
1724378110000|2024-08-23 01:55:10|15669.97|15589.97|15669.21|15589.21|15669.97|15589.97|15669.17|15589.17|10
1724378120000|2024-08-23 01:55:20|15669.13|15589.13|15669.88|15589.88|15669.88|15589.88|15669.02|15589.02|10
1724378130000|2024-08-23 01:55:30|15670.32|15590.32|15669.57|15589.57|15670.32|15590.32|15669.37|15589.37|9
1724378140000|2024-08-23 01:55:40|15669.63|15589.63|15670.51|15590.51|15670.51|15590.51|15669.63|15589.63|10
1724378150000|2024-08-23 01:55:50|15670.68|15590.68|15671.68|15591.68|15672.09|15592.09|15670.68|15590.68|9
1724378160000|2024-08-23 01:56:00|15671.63|15591.63|15672.4|15592.4|15672.58|15592.58|15671.43|15591.43|9
1724378170000|2024-08-23 01:56:10|15672.42|15592.42|15671.75|15591.75|15672.42|15592.42|15670.56|15590.56|9
1724378180000|2024-08-23 01:56:20|15671.93|15591.93|15672.39|15592.39|15672.46|15592.46|15671.89|15591.89|10
1724378190000|2024-08-23 01:56:30|15672.31|15592.31|15671.2|15591.2|15672.57|15592.57|15670.96|15590.96|8
1724378200000|2024-08-23 01:56:40|15671.12|15591.12|15670.57|15590.57|15671.12|15591.12|15670.42|15590.42|10
1724378210000|2024-08-23 01:56:50|15670.31|15590.31|15668.3|15588.3|15670.31|15590.31|15668.26|15588.26|10
1724378220000|2024-08-23 01:57:00|15668.25|15588.25|15668.76|15588.76|15668.76|15588.76|15668.25|15588.25|9
1724378230000|2024-08-23 01:57:10|15668.84|15588.84|15667.06|15587.06|15668.84|15588.84|15666.83|15586.83|10
1724378240000|2024-08-23 01:57:20|15666.98|15586.98|15667.61|15587.61|15667.61|15587.61|15666.97|15586.97|9
1724378250000|2024-08-23 01:57:30|15667.68|15587.68|15668.04|15588.04|15668.09|15588.09|15667.68|15587.68|10
1724378260000|2024-08-23 01:57:40|15667.87|15587.87|15668.56|15588.56|15668.56|15588.56|15667.87|15587.87|9
1724378270000|2024-08-23 01:57:50|15668.55|15588.55|15668.96|15588.96|15668.96|15588.96|15668.55|15588.55|5
1724378280000|2024-08-23 01:58:00|15668.79|15588.79|15667.14|15587.14|15668.79|15588.79|15667.14|15587.14|9
1724378290000|2024-08-23 01:58:10|15667.11|15587.11|15668|15588|15668.01|15588.01|15667.11|15587.11|10
1724378300000|2024-08-23 01:58:20|15668.06|15588.06|15667.07|15587.07|15668.09|15588.09|15667.07|15587.07|10
1724378310000|2024-08-23 01:58:30|15667.04|15587.04|15667.01|15587.01|15667.08|15587.08|15666.96|15586.96|8
1724378320000|2024-08-23 01:58:40|15667.41|15587.41|15667.61|15587.61|15667.61|15587.61|15667.2|15587.2|8
1724378330000|2024-08-23 01:58:50|15667.84|15587.84|15669.63|15589.63|15669.63|15589.63|15667.84|15587.84|10
1724378340000|2024-08-23 01:59:00|15669.64|15589.64|15669.19|15589.19|15669.73|15589.73|15669.13|15589.13|9
1724378350000|2024-08-23 01:59:10|15669.23|15589.23|15669.33|15589.33|15669.33|15589.33|15669.21|15589.21|6
1724378360000|2024-08-23 01:59:20|15669.28|15589.28|15669.76|15589.76|15669.88|15589.88|15669.28|15589.28|9
1724378370000|2024-08-23 01:59:30|15669.79|15589.79|15669.87|15589.87|15670.24|15590.24|15669.79|15589.79|8
1724378380000|2024-08-23 01:59:40|15669.74|15589.74|15670.06|15590.06|15670.06|15590.06|15669.65|15589.65|9
1724378390000|2024-08-23 01:59:50|15670.07|15590.07|15669.17|15589.17|15670.35|15590.35|15669.05|15589.05|10
1724378400000|2024-08-23 02:00:00|15669.16|15589.16|15667.64|15587.64|15669.19|15589.19|15667.64|15587.64|10
1724378410000|2024-08-23 02:00:10|15667.6|15587.6|15668.16|15588.16|15668.29|15588.29|15667.1|15587.1|10
1724378420000|2024-08-23 02:00:20|15668.21|15588.21|15666.99|15586.99|15668.21|15588.21|15666.99|15586.99|10
1724378430000|2024-08-23 02:00:30|15667.05|15587.05|15666.49|15586.49|15667.67|15587.67|15666.42|15586.42|10
1724378440000|2024-08-23 02:00:40|15666.23|15586.23|15665.38|15585.38|15666.23|15586.23|15665.38|15585.38|9
1724378450000|2024-08-23 02:00:50|15665.33|15585.33|15665.54|15585.54|15665.63|15585.63|15665.33|15585.33|5
1724378460000|2024-08-23 02:01:00|15665.82|15585.82|15664.44|15584.44|15665.97|15585.97|15664.44|15584.44|10
1724378470000|2024-08-23 02:01:10|15664.4|15584.4|15664.7|15584.7|15664.98|15584.98|15664.31|15584.31|10
1724378480000|2024-08-23 02:01:20|15664.57|15584.57|15665.42|15585.42|15665.54|15585.54|15664.5|15584.5|10
1724378490000|2024-08-23 02:01:30|15665.49|15585.49|15666.34|15586.34|15666.35|15586.35|15665.49|15585.49|10
1724378500000|2024-08-23 02:01:40|15666.41|15586.41|15668.5|15588.5|15668.5|15588.5|15666.41|15586.41|10
1724378510000|2024-08-23 02:01:50|15668.61|15588.61|15670.55|15590.55|15670.55|15590.55|15668.61|15588.61|9
1724378520000|2024-08-23 02:02:00|15670.3|15590.3|15671.08|15591.08|15671.08|15591.08|15670.3|15590.3|8
1724378530000|2024-08-23 02:02:10|15670.85|15590.85|15670.75|15590.75|15670.85|15590.85|15670.49|15590.49|8
1724378540000|2024-08-23 02:02:20|15670.7|15590.7|15666.82|15586.82|15670.7|15590.7|15666.82|15586.82|10
1724378550000|2024-08-23 02:02:30|15666.74|15586.74|15665.51|15585.51|15666.74|15586.74|15665.49|15585.49|9
1724378560000|2024-08-23 02:02:40|15665.53|15585.53|15664.9|15584.9|15665.53|15585.53|15663.68|15583.68|10
1724378570000|2024-08-23 02:02:50|15664.88|15584.88|15664.38|15584.38|15665.09|15585.09|15663.67|15583.67|10
1724378580000|2024-08-23 02:03:00|15664.36|15584.36|15664.54|15584.54|15664.58|15584.58|15664.36|15584.36|7
1724378590000|2024-08-23 02:03:10|15664.61|15584.61|15663.54|15583.54|15664.61|15584.61|15663.42|15583.42|10
1724378600000|2024-08-23 02:03:20|15662.53|15582.53|15664.36|15584.36|15664.36|15584.36|15661.97|15581.97|10
1724378610000|2024-08-23 02:03:30|15664.45|15584.45|15664.05|15584.05|15664.45|15584.45|15663.9|15583.9|9
1724378620000|2024-08-23 02:03:40|15663.84|15583.84|15662.89|15582.89|15663.84|15583.84|15662.83|15582.83|10
1724378630000|2024-08-23 02:03:50|15662.52|15582.52|15662.99|15582.99|15664.25|15584.25|15662.52|15582.52|10
1724378640000|2024-08-23 02:04:00|15663.11|15583.11|15663.79|15583.79|15664|15584|15663.11|15583.11|10
1724378650000|2024-08-23 02:04:10|15663.63|15583.63|15663.99|15583.99|15663.99|15583.99|15662.74|15582.74|10
1724378660000|2024-08-23 02:04:20|15664.58|15584.58|15664.46|15584.46|15664.92|15584.92|15664.46|15584.46|8
1724378670000|2024-08-23 02:04:30|15664.06|15584.06|15662.22|15582.22|15664.06|15584.06|15662.22|15582.22|9
1724378680000|2024-08-23 02:04:40|15662.16|15582.16|15661.32|15581.32|15662.17|15582.17|15661.32|15581.32|10
1724378690000|2024-08-23 02:04:50|15661.17|15581.17|15657.75|15577.75|15661.17|15581.17|15657.66|15577.66|10
1724378700000|2024-08-23 02:05:00|15657.72|15577.72|15659.22|15579.22|15659.22|15579.22|15657.72|15577.72|10
1724378710000|2024-08-23 02:05:10|15659.54|15579.54|15658.91|15578.91|15659.94|15579.94|15658.73|15578.73|10
1724378720000|2024-08-23 02:05:20|15658.9|15578.9|15659.22|15579.22|15659.22|15579.22|15658.83|15578.83|7
1724378730000|2024-08-23 02:05:30|15659.32|15579.32|15659.13|15579.13|15659.32|15579.32|15659.03|15579.03|9
1724378740000|2024-08-23 02:05:40|15659.33|15579.33|15660.75|15580.75|15660.75|15580.75|15659.32|15579.32|9
1724378750000|2024-08-23 02:05:50|15660.62|15580.62|15660.25|15580.25|15660.62|15580.62|15660.25|15580.25|9
1724378760000|2024-08-23 02:06:00|15660.26|15580.26|15659.75|15579.75|15660.37|15580.37|15659.75|15579.75|7
1724378770000|2024-08-23 02:06:10|15659.94|15579.94|15659.45|15579.45|15659.94|15579.94|15659.43|15579.43|8
1724378780000|2024-08-23 02:06:20|15659.47|15579.47|15658.34|15578.34|15659.6|15579.6|15658.34|15578.34|9
1724378790000|2024-08-23 02:06:30|15659.17|15579.17|15661.8|15581.8|15661.8|15581.8|15659.17|15579.17|10
1724378800000|2024-08-23 02:06:40|15661.82|15581.82|15663.3|15583.3|15663.33|15583.33|15661.81|15581.81|10
1724378810000|2024-08-23 02:06:50|15663.29|15583.29|15663.75|15583.75|15664.19|15584.19|15663.29|15583.29|9
1724378820000|2024-08-23 02:07:00|15663.76|15583.76|15664.59|15584.59|15664.66|15584.66|15663.51|15583.51|10
1724378830000|2024-08-23 02:07:10|15664.3|15584.3|15663.85|15583.85|15664.3|15584.3|15663.82|15583.82|10
1724378840000|2024-08-23 02:07:20|15663.92|15583.92|15664.38|15584.38|15664.38|15584.38|15663.92|15583.92|9
1724378850000|2024-08-23 02:07:30|15664.11|15584.11|15664.31|15584.31|15664.36|15584.36|15663.4|15583.4|10
1724378860000|2024-08-23 02:07:40|15664.49|15584.49|15664.19|15584.19|15664.63|15584.63|15664.19|15584.19|9
1724378870000|2024-08-23 02:07:50|15664.14|15584.14|15664.13|15584.13|15664.28|15584.28|15664.13|15584.13|10
1724378880000|2024-08-23 02:08:00|15664.12|15584.12|15664.82|15584.82|15664.82|15584.82|15664.12|15584.12|8
1724378890000|2024-08-23 02:08:10|15664.74|15584.74|15668.94|15588.94|15668.94|15588.94|15664.74|15584.74|10
1724378900000|2024-08-23 02:08:20|15668.97|15588.97|15672.38|15592.38|15672.38|15592.38|15668.97|15588.97|10
1724378910000|2024-08-23 02:08:30|15671.5|15591.5|15673.01|15593.01|15673.01|15593.01|15671.08|15591.08|10
1724378920000|2024-08-23 02:08:40|15673.04|15593.04|15675.24|15595.24|15675.24|15595.24|15672.71|15592.71|10
1724378930000|2024-08-23 02:08:50|15675.44|15595.44|15676.25|15596.25|15676.25|15596.25|15675.4|15595.4|10
1724378940000|2024-08-23 02:09:00|15676.26|15596.26|15678.93|15598.93|15678.93|15598.93|15676.26|15596.26|9
1724378950000|2024-08-23 02:09:10|15679.09|15599.09|15679.26|15599.26|15679.26|15599.26|15679.09|15599.09|4
1724378960000|2024-08-23 02:09:20|15679.24|15599.24|15679.15|15599.15|15679.24|15599.24|15678.95|15598.95|9
1724378970000|2024-08-23 02:09:30|15679.23|15599.23|15681.19|15601.19|15681.19|15601.19|15679.23|15599.23|10
1724378980000|2024-08-23 02:09:40|15681.2|15601.2|15681.24|15601.24|15681.24|15601.24|15681.2|15601.2|8
1724378990000|2024-08-23 02:09:50|15681.26|15601.26|15681.69|15601.69|15681.69|15601.69|15680.79|15600.79|7
1724379000000|2024-08-23 02:10:00|15681.78|15601.78|15679.87|15599.87|15682.02|15602.02|15679.77|15599.77|9
1724379010000|2024-08-23 02:10:10|15679.86|15599.86|15678.59|15598.59|15679.86|15599.86|15678.59|15598.59|10
1724379020000|2024-08-23 02:10:20|15678.44|15598.44|15676.73|15596.73|15678.44|15598.44|15676.73|15596.73|10
1724379030000|2024-08-23 02:10:30|15676.03|15596.03|15671.63|15591.63|15676.09|15596.09|15671.63|15591.63|10
1724379040000|2024-08-23 02:10:40|15670.97|15590.97|15671.32|15591.32|15671.32|15591.32|15670.65|15590.65|10
1724379050000|2024-08-23 02:10:50|15671.17|15591.17|15673.36|15593.36|15673.36|15593.36|15670.96|15590.96|10
1724379060000|2024-08-23 02:11:00|15673.48|15593.48|15672.08|15592.08|15673.69|15593.69|15672.08|15592.08|10
1724379070000|2024-08-23 02:11:10|15672.01|15592.01|15669.34|15589.34|15672.21|15592.21|15669.34|15589.34|9
1724379080000|2024-08-23 02:11:20|15670.06|15590.06|15671.1|15591.1|15671.1|15591.1|15670.06|15590.06|10
1724379090000|2024-08-23 02:11:30|15671.15|15591.15|15673.53|15593.53|15673.53|15593.53|15671.15|15591.15|8
1724379100000|2024-08-23 02:11:40|15673.59|15593.59|15673.49|15593.49|15673.65|15593.65|15673.25|15593.25|9
1724379110000|2024-08-23 02:11:50|15673.68|15593.68|15673.25|15593.25|15673.87|15593.87|15673.25|15593.25|8
1724379120000|2024-08-23 02:12:00|15673.14|15593.14|15673.18|15593.18|15673.18|15593.18|15673.02|15593.02|10
1724379130000|2024-08-23 02:12:10|15672.9|15592.9|15672.99|15592.99|15672.99|15592.99|15672.8|15592.8|6
1724379140000|2024-08-23 02:12:20|15673.25|15593.25|15672.7|15592.7|15673.33|15593.33|15671.21|15591.21|10
1724379150000|2024-08-23 02:12:30|15673.27|15593.27|15675.52|15595.52|15675.52|15595.52|15673.27|15593.27|10
1724379160000|2024-08-23 02:12:40|15675.69|15595.69|15676.57|15596.57|15676.58|15596.58|15675.69|15595.69|9
1724379170000|2024-08-23 02:12:50|15676.74|15596.74|15677.14|15597.14|15677.22|15597.22|15676.57|15596.57|9
1724379180000|2024-08-23 02:13:00|15677.13|15597.13|15678.13|15598.13|15678.13|15598.13|15677.09|15597.09|10
1724379190000|2024-08-23 02:13:10|15678.16|15598.16|15678.63|15598.63|15678.76|15598.76|15678.16|15598.16|10
1724379200000|2024-08-23 02:13:20|15678.65|15598.65|15678.06|15598.06|15678.65|15598.65|15678.06|15598.06|10
1724379210000|2024-08-23 02:13:30|15678.01|15598.01|15678.28|15598.28|15678.55|15598.55|15678.01|15598.01|8
1724379220000|2024-08-23 02:13:40|15678.27|15598.27|15678.08|15598.08|15678.77|15598.77|15678.08|15598.08|8
1724379230000|2024-08-23 02:13:50|15678|15598|15678.37|15598.37|15678.37|15598.37|15677.97|15597.97|9
1724379240000|2024-08-23 02:14:00|15678.38|15598.38|15678.09|15598.09|15678.45|15598.45|15677.82|15597.82|10
1724379250000|2024-08-23 02:14:10|15678.19|15598.19|15676.93|15596.93|15678.35|15598.35|15676.93|15596.93|8
1724379260000|2024-08-23 02:14:20|15676.88|15596.88|15676.57|15596.57|15676.88|15596.88|15676.25|15596.25|9
1724379270000|2024-08-23 02:14:30|15676.52|15596.52|15677.61|15597.61|15678.15|15598.15|15676.52|15596.52|10
1724379280000|2024-08-23 02:14:40|15677.85|15597.85|15677.66|15597.66|15677.92|15597.92|15677.31|15597.31|10
1724379290000|2024-08-23 02:14:50|15677.69|15597.69|15677.26|15597.26|15677.89|15597.89|15677.16|15597.16|10
1724379300000|2024-08-23 02:15:00|15677.38|15597.38|15676.74|15596.74|15677.54|15597.54|15676.74|15596.74|10
1724379310000|2024-08-23 02:15:10|15676.41|15596.41|15676.65|15596.65|15676.65|15596.65|15675.92|15595.92|10
1724379320000|2024-08-23 02:15:20|15676.66|15596.66|15676.65|15596.65|15676.71|15596.71|15676.22|15596.22|10
1724379330000|2024-08-23 02:15:30|15676.58|15596.58|15675.94|15595.94|15676.58|15596.58|15675.94|15595.94|8
1724379340000|2024-08-23 02:15:40|15675.76|15595.76|15674.74|15594.74|15675.76|15595.76|15674.29|15594.29|10
1724379350000|2024-08-23 02:15:50|15674.17|15594.17|15672.57|15592.57|15674.17|15594.17|15672.57|15592.57|10
1724379360000|2024-08-23 02:16:00|15672.53|15592.53|15672.5|15592.5|15672.53|15592.53|15672.27|15592.27|5
1724379370000|2024-08-23 02:16:10|15672.68|15592.68|15673.21|15593.21|15673.32|15593.32|15672.68|15592.68|10
1724379380000|2024-08-23 02:16:20|15673.24|15593.24|15673.63|15593.63|15673.63|15593.63|15673.2|15593.2|10
1724379390000|2024-08-23 02:16:30|15673.36|15593.36|15673.58|15593.58|15673.58|15593.58|15673.3|15593.3|10
1724379400000|2024-08-23 02:16:40|15673.75|15593.75|15674.03|15594.03|15674.03|15594.03|15673.75|15593.75|8
1724379410000|2024-08-23 02:16:50|15674.21|15594.21|15675.14|15595.14|15675.34|15595.34|15674.21|15594.21|8
1724379420000|2024-08-23 02:17:00|15675.13|15595.13|15674.27|15594.27|15675.36|15595.36|15673.7|15593.7|8
1724379430000|2024-08-23 02:17:10|15674.56|15594.56|15675.08|15595.08|15675.08|15595.08|15674.56|15594.56|8
1724379440000|2024-08-23 02:17:20|15675.32|15595.32|15677.61|15597.61|15677.83|15597.83|15675.32|15595.32|10
1724379450000|2024-08-23 02:17:30|15677.6|15597.6|15676.13|15596.13|15678.4|15598.4|15676.13|15596.13|10
1724379460000|2024-08-23 02:17:40|15675.98|15595.98|15675.78|15595.78|15676.16|15596.16|15675.73|15595.73|8
1724379470000|2024-08-23 02:17:50|15675.66|15595.66|15675.88|15595.88|15675.88|15595.88|15675.57|15595.57|6
1724379480000|2024-08-23 02:18:00|15675.8|15595.8|15676.24|15596.24|15676.24|15596.24|15675.8|15595.8|9
1724379490000|2024-08-23 02:18:10|15676.26|15596.26|15675.85|15595.85|15676.35|15596.35|15675.85|15595.85|7
1724379500000|2024-08-23 02:18:20|15675.82|15595.82|15676.07|15596.07|15676.14|15596.14|15675.82|15595.82|7
1724379510000|2024-08-23 02:18:30|15676.05|15596.05|15675.63|15595.63|15676.1|15596.1|15675.6|15595.6|9
1724379520000|2024-08-23 02:18:40|15675.99|15595.99|15676.31|15596.31|15676.31|15596.31|15675.99|15595.99|4
1724379530000|2024-08-23 02:18:50|15676.29|15596.29|15674.04|15594.04|15676.64|15596.64|15674.04|15594.04|10
1724379540000|2024-08-23 02:19:00|15673.92|15593.92|15674.6|15594.6|15675.84|15595.84|15673.92|15593.92|9
1724379550000|2024-08-23 02:19:10|15674.58|15594.58|15671.35|15591.35|15674.58|15594.58|15671.35|15591.35|10
1724379560000|2024-08-23 02:19:20|15671.29|15591.29|15670.87|15590.87|15671.53|15591.53|15670.74|15590.74|10
1724379570000|2024-08-23 02:19:30|15670.8|15590.8|15670.16|15590.16|15670.8|15590.8|15670.16|15590.16|8
1724379580000|2024-08-23 02:19:40|15670.2|15590.2|15667.57|15587.57|15670.2|15590.2|15667.57|15587.57|10
1724379590000|2024-08-23 02:19:50|15667.65|15587.65|15665.82|15585.82|15667.7|15587.7|15665.82|15585.82|10
1724379600000|2024-08-23 02:20:00|15665.69|15585.69|15662.05|15582.05|15665.69|15585.69|15662.05|15582.05|10
1724379610000|2024-08-23 02:20:10|15662.01|15582.01|15663.31|15583.31|15663.31|15583.31|15661.71|15581.71|10
1724379620000|2024-08-23 02:20:20|15663.55|15583.55|15662.5|15582.5|15664.23|15584.23|15662.5|15582.5|10
1724379630000|2024-08-23 02:20:30|15662.39|15582.39|15661.9|15581.9|15662.39|15582.39|15661.9|15581.9|9
1724379640000|2024-08-23 02:20:40|15661.96|15581.96|15661.06|15581.06|15662.17|15582.17|15661.06|15581.06|9
1724379650000|2024-08-23 02:20:50|15661.12|15581.12|15660.28|15580.28|15661.22|15581.22|15660.25|15580.25|10
1724379660000|2024-08-23 02:21:00|15660.34|15580.34|15660.38|15580.38|15660.83|15580.83|15660.34|15580.34|8
1724379670000|2024-08-23 02:21:10|15660.14|15580.14|15657.97|15577.97|15660.45|15580.45|15657.64|15577.64|10
1724379680000|2024-08-23 02:21:20|15658|15578|15658.43|15578.43|15658.94|15578.94|15658|15578|7
1724379690000|2024-08-23 02:21:30|15658.66|15578.66|15656.36|15576.36|15658.81|15578.81|15656.36|15576.36|10
1724379700000|2024-08-23 02:21:40|15656.15|15576.15|15658.1|15578.1|15658.19|15578.19|15656.14|15576.14|9
1724379710000|2024-08-23 02:21:50|15657.95|15577.95|15658.09|15578.09|15658.09|15578.09|15657.79|15577.79|9
1724379720000|2024-08-23 02:22:00|15658.37|15578.37|15660.77|15580.77|15660.77|15580.77|15658.37|15578.37|10
1724379730000|2024-08-23 02:22:10|15661.34|15581.34|15661.31|15581.31|15661.93|15581.93|15661.24|15581.24|10
1724379740000|2024-08-23 02:22:20|15661.35|15581.35|15661.53|15581.53|15661.53|15581.53|15661.3|15581.3|6
1724379750000|2024-08-23 02:22:30|15661.15|15581.15|15661.89|15581.89|15661.89|15581.89|15661.15|15581.15|10
1724379760000|2024-08-23 02:22:40|15661.91|15581.91|15658.75|15578.75|15661.97|15581.97|15658.75|15578.75|10
1724379770000|2024-08-23 02:22:50|15658.4|15578.4|15658.73|15578.73|15658.88|15578.88|15658.09|15578.09|9
1724379780000|2024-08-23 02:23:00|15659.32|15579.32|15662.18|15582.18|15662.18|15582.18|15659.32|15579.32|9
1724379790000|2024-08-23 02:23:10|15663.35|15583.35|15663.77|15583.77|15664.19|15584.19|15663.35|15583.35|9
1724379800000|2024-08-23 02:23:20|15663.73|15583.73|15665.24|15585.24|15665.24|15585.24|15663.58|15583.58|10
1724379810000|2024-08-23 02:23:30|15665.27|15585.27|15665.98|15585.98|15665.98|15585.98|15665.1|15585.1|6
1724379820000|2024-08-23 02:23:40|15665.97|15585.97|15665.99|15585.99|15667.09|15587.09|15665.85|15585.85|10
1724379830000|2024-08-23 02:23:50|15666.33|15586.33|15667.25|15587.25|15667.3|15587.3|15666.33|15586.33|9
1724379840000|2024-08-23 02:24:00|15667.36|15587.36|15667.76|15587.76|15667.87|15587.87|15667.26|15587.26|9
1724379850000|2024-08-23 02:24:10|15667.96|15587.96|15666.7|15586.7|15667.96|15587.96|15666.7|15586.7|10
1724379860000|2024-08-23 02:24:20|15666.41|15586.41|15667.84|15587.84|15667.84|15587.84|15665.92|15585.92|10
1724379870000|2024-08-23 02:24:30|15667.9|15587.9|15670.51|15590.51|15670.58|15590.58|15667.9|15587.9|10
1724379880000|2024-08-23 02:24:40|15670.62|15590.62|15670.66|15590.66|15670.98|15590.98|15670.62|15590.62|9
1724379890000|2024-08-23 02:24:50|15670.8|15590.8|15671.01|15591.01|15671.15|15591.15|15670.21|15590.21|10
1724379900000|2024-08-23 02:25:00|15670.99|15590.99|15671.67|15591.67|15671.85|15591.85|15670.99|15590.99|8
1724379910000|2024-08-23 02:25:10|15671.71|15591.71|15671.62|15591.62|15671.95|15591.95|15671.49|15591.49|9
1724379920000|2024-08-23 02:25:20|15671.67|15591.67|15672.23|15592.23|15672.28|15592.28|15671.67|15591.67|9
1724379930000|2024-08-23 02:25:30|15672.26|15592.26|15673.08|15593.08|15673.66|15593.66|15672.25|15592.25|10
1724379940000|2024-08-23 02:25:40|15673.1|15593.1|15677.54|15597.54|15677.54|15597.54|15673.1|15593.1|10
1724379950000|2024-08-23 02:25:50|15678.53|15598.53|15682.27|15602.27|15682.27|15602.27|15678.53|15598.53|10
1724379960000|2024-08-23 02:26:00|15682.65|15602.65|15685.21|15605.21|15685.21|15605.21|15682.65|15602.65|10
1724379970000|2024-08-23 02:26:10|15685.29|15605.29|15688.57|15608.57|15688.99|15608.99|15685.29|15605.29|10
1724379980000|2024-08-23 02:26:20|15688.54|15608.54|15684.31|15604.31|15688.54|15608.54|15684.31|15604.31|10
1724379990000|2024-08-23 02:26:30|15684.51|15604.51|15683.21|15603.21|15684.51|15604.51|15683.13|15603.13|10
1724380000000|2024-08-23 02:26:40|15683.24|15603.24|15685.13|15605.13|15685.13|15605.13|15683.13|15603.13|9
1724380010000|2024-08-23 02:26:50|15684.98|15604.98|15683.89|15603.89|15685.3|15605.3|15683.89|15603.89|10
1724380020000|2024-08-23 02:27:00|15683.44|15603.44|15685.9|15605.9|15685.9|15605.9|15683.18|15603.18|10
1724380030000|2024-08-23 02:27:10|15686.51|15606.51|15686.26|15606.26|15686.78|15606.78|15686.13|15606.13|10
1724380040000|2024-08-23 02:27:20|15685.82|15605.82|15684.84|15604.84|15685.82|15605.82|15684.68|15604.68|10
1724380050000|2024-08-23 02:27:30|15684.76|15604.76|15683.93|15603.93|15685|15605|15683.93|15603.93|8
1724380060000|2024-08-23 02:27:40|15683.65|15603.65|15683.11|15603.11|15683.65|15603.65|15683.1|15603.1|9
1724380070000|2024-08-23 02:27:50|15683.1|15603.1|15684.45|15604.45|15684.45|15604.45|15683.1|15603.1|10
1724380080000|2024-08-23 02:28:00|15684.44|15604.44|15684.58|15604.58|15684.59|15604.59|15684.33|15604.33|8
1724380090000|2024-08-23 02:28:10|15684.63|15604.63|15684.46|15604.46|15684.9|15604.9|15684.42|15604.42|9
1724380100000|2024-08-23 02:28:20|15684.42|15604.42|15682.38|15602.38|15684.42|15604.42|15682.38|15602.38|9
1724380110000|2024-08-23 02:28:30|15682.04|15602.04|15681.86|15601.86|15682.04|15602.04|15681.69|15601.69|9
1724380120000|2024-08-23 02:28:40|15681.8|15601.8|15681.77|15601.77|15681.82|15601.82|15681.59|15601.59|9
1724380130000|2024-08-23 02:28:50|15681.71|15601.71|15680.72|15600.72|15681.85|15601.85|15680.72|15600.72|9
1724380140000|2024-08-23 02:29:00|15680.67|15600.67|15680.36|15600.36|15680.67|15600.67|15680.36|15600.36|6
1724380150000|2024-08-23 02:29:10|15680.14|15600.14|15679.34|15599.34|15680.27|15600.27|15679.34|15599.34|10
1724380160000|2024-08-23 02:29:20|15679.47|15599.47|15677.28|15597.28|15679.62|15599.62|15677.28|15597.28|10
1724380170000|2024-08-23 02:29:30|15677.38|15597.38|15679.03|15599.03|15679.03|15599.03|15677.38|15597.38|10
1724380180000|2024-08-23 02:29:40|15679.15|15599.15|15678.86|15598.86|15679.19|15599.19|15678.86|15598.86|9
1724380190000|2024-08-23 02:29:50|15678.74|15598.74|15677.46|15597.46|15679|15599|15677.46|15597.46|8
1724380200000|2024-08-23 02:30:00|15677.39|15597.39|15677.3|15597.3|15677.59|15597.59|15677.3|15597.3|8
1724380210000|2024-08-23 02:30:10|15677.29|15597.29|15677.3|15597.3|15677.94|15597.94|15677.29|15597.29|9
1724380220000|2024-08-23 02:30:20|15677.28|15597.28|15677.49|15597.49|15677.49|15597.49|15677.28|15597.28|5
1724380230000|2024-08-23 02:30:30|15677.65|15597.65|15679.11|15599.11|15679.13|15599.13|15677.64|15597.64|9
1724380240000|2024-08-23 02:30:40|15679.67|15599.67|15679.53|15599.53|15679.78|15599.78|15679.53|15599.53|7
1724380250000|2024-08-23 02:30:50|15679.38|15599.38|15679.46|15599.46|15679.83|15599.83|15679.38|15599.38|10
1724380260000|2024-08-23 02:31:00|15679.52|15599.52|15678.4|15598.4|15679.52|15599.52|15678.4|15598.4|7
1724380270000|2024-08-23 02:31:10|15677.96|15597.96|15678.42|15598.42|15678.53|15598.53|15677.86|15597.86|10
1724380280000|2024-08-23 02:31:20|15678.5|15598.5|15678.02|15598.02|15678.55|15598.55|15678.02|15598.02|9
1724380290000|2024-08-23 02:31:30|15678.01|15598.01|15677.61|15597.61|15678.05|15598.05|15677.4|15597.4|9
1724380300000|2024-08-23 02:31:40|15676.96|15596.96|15675.34|15595.34|15676.96|15596.96|15675.34|15595.34|10
1724380310000|2024-08-23 02:31:50|15675.28|15595.28|15672.9|15592.9|15675.28|15595.28|15672.72|15592.72|10
1724380320000|2024-08-23 02:32:00|15672.95|15592.95|15669.52|15589.52|15673.03|15593.03|15669.48|15589.48|10
1724380330000|2024-08-23 02:32:10|15669.66|15589.66|15669.11|15589.11|15669.66|15589.66|15669.09|15589.09|10
1724380340000|2024-08-23 02:32:20|15669.16|15589.16|15668.22|15588.22|15669.16|15589.16|15668.22|15588.22|10
1724380350000|2024-08-23 02:32:30|15667.79|15587.79|15667.37|15587.37|15667.79|15587.79|15667.01|15587.01|10
1724380360000|2024-08-23 02:32:40|15667.35|15587.35|15667.7|15587.7|15668.09|15588.09|15667.35|15587.35|9
1724380370000|2024-08-23 02:32:50|15667.72|15587.72|15667.55|15587.55|15667.72|15587.72|15667.3|15587.3|9
1724380380000|2024-08-23 02:33:00|15668.46|15588.46|15666.78|15586.78|15668.95|15588.95|15666.78|15586.78|10
1724380390000|2024-08-23 02:33:10|15666.45|15586.45|15664.42|15584.42|15666.45|15586.45|15664.42|15584.42|10
1724380400000|2024-08-23 02:33:20|15663.25|15583.25|15662.46|15582.46|15663.25|15583.25|15662.29|15582.29|10
1724380410000|2024-08-23 02:33:30|15662.44|15582.44|15662.65|15582.65|15662.65|15582.65|15662.19|15582.19|9
1724380420000|2024-08-23 02:33:40|15662.53|15582.53|15664.93|15584.93|15664.93|15584.93|15662.41|15582.41|10
1724380430000|2024-08-23 02:33:50|15665.01|15585.01|15665.02|15585.02|15666.33|15586.33|15664.94|15584.94|10
1724380440000|2024-08-23 02:34:00|15665|15585|15662.45|15582.45|15665|15585|15662.31|15582.31|10
1724380450000|2024-08-23 02:34:10|15662.15|15582.15|15664.07|15584.07|15664.22|15584.22|15661.99|15581.99|9
1724380460000|2024-08-23 02:34:20|15664.11|15584.11|15664.16|15584.16|15664.55|15584.55|15664.05|15584.05|9
1724380470000|2024-08-23 02:34:30|15664.2|15584.2|15663.32|15583.32|15664.21|15584.21|15663.32|15583.32|9
1724380480000|2024-08-23 02:34:40|15663.33|15583.33|15663.71|15583.71|15663.71|15583.71|15663.32|15583.32|7
1724380490000|2024-08-23 02:34:50|15663.76|15583.76|15663.82|15583.82|15663.91|15583.91|15663.76|15583.76|9
1724380500000|2024-08-23 02:35:00|15663.85|15583.85|15665.01|15585.01|15665.01|15585.01|15663.85|15583.85|7
1724380510000|2024-08-23 02:35:10|15665.03|15585.03|15665.76|15585.76|15665.87|15585.87|15665.03|15585.03|10
1724380520000|2024-08-23 02:35:20|15665.77|15585.77|15666.88|15586.88|15667.09|15587.09|15665.77|15585.77|10
1724380530000|2024-08-23 02:35:30|15666.98|15586.98|15667.18|15587.18|15667.2|15587.2|15666.95|15586.95|7
1724380540000|2024-08-23 02:35:40|15667.24|15587.24|15668.04|15588.04|15668.04|15588.04|15667.24|15587.24|9
1724380550000|2024-08-23 02:35:50|15668.07|15588.07|15668.54|15588.54|15668.54|15588.54|15668.07|15588.07|10
1724380560000|2024-08-23 02:36:00|15668.75|15588.75|15668.46|15588.46|15668.83|15588.83|15668.46|15588.46|8
1724380570000|2024-08-23 02:36:10|15668.45|15588.45|15666.77|15586.77|15668.46|15588.46|15666.31|15586.31|9
1724380580000|2024-08-23 02:36:20|15666.76|15586.76|15664.51|15584.51|15666.76|15586.76|15664.51|15584.51|10
1724380590000|2024-08-23 02:36:30|15664.39|15584.39|15664.91|15584.91|15664.91|15584.91|15664.35|15584.35|8
1724380600000|2024-08-23 02:36:40|15665.03|15585.03|15665.26|15585.26|15665.26|15585.26|15664.88|15584.88|10
1724380610000|2024-08-23 02:36:50|15665.27|15585.27|15666.83|15586.83|15666.83|15586.83|15665.27|15585.27|10
1724380620000|2024-08-23 02:37:00|15667.02|15587.02|15667.7|15587.7|15667.96|15587.96|15667.02|15587.02|10
1724380630000|2024-08-23 02:37:10|15667.42|15587.42|15669.57|15589.57|15669.57|15589.57|15667.35|15587.35|10
1724380640000|2024-08-23 02:37:20|15669.16|15589.16|15668.8|15588.8|15669.16|15589.16|15668.59|15588.59|9
1724380650000|2024-08-23 02:37:30|15668.19|15588.19|15667.8|15587.8|15668.19|15588.19|15667.8|15587.8|4
1724380660000|2024-08-23 02:37:40|15667.55|15587.55|15665.12|15585.12|15667.55|15587.55|15665.12|15585.12|10
1724380670000|2024-08-23 02:37:50|15665.24|15585.24|15665.39|15585.39|15665.62|15585.62|15665.14|15585.14|10
1724380680000|2024-08-23 02:38:00|15665.33|15585.33|15666.92|15586.92|15667.1|15587.1|15665.33|15585.33|10
1724380690000|2024-08-23 02:38:10|15667.13|15587.13|15667.61|15587.61|15668.09|15588.09|15667.13|15587.13|9
1724380700000|2024-08-23 02:38:20|15667.6|15587.6|15666.39|15586.39|15667.6|15587.6|15666.39|15586.39|10
1724380710000|2024-08-23 02:38:30|15666.34|15586.34|15665.99|15585.99|15666.34|15586.34|15665.99|15585.99|9
1724380720000|2024-08-23 02:38:40|15665.85|15585.85|15666.08|15586.08|15666.22|15586.22|15665.85|15585.85|9
1724380730000|2024-08-23 02:38:50|15665.93|15585.93|15665.42|15585.42|15665.93|15585.93|15665.36|15585.36|8
1724380740000|2024-08-23 02:39:00|15665.41|15585.41|15664.92|15584.92|15665.47|15585.47|15664.41|15584.41|10
1724380750000|2024-08-23 02:39:10|15665.17|15585.17|15664.91|15584.91|15665.3|15585.3|15664.91|15584.91|10
1724380760000|2024-08-23 02:39:20|15664.93|15584.93|15665.79|15585.79|15665.79|15585.79|15664.93|15584.93|10
1724380770000|2024-08-23 02:39:30|15665.95|15585.95|15665.64|15585.64|15666.03|15586.03|15665.64|15585.64|8
1724380780000|2024-08-23 02:39:40|15665.56|15585.56|15665.02|15585.02|15665.56|15585.56|15665.02|15585.02|10
1724380790000|2024-08-23 02:39:50|15665.13|15585.13|15665.04|15585.04|15665.29|15585.29|15665.04|15585.04|10
1724380800000|2024-08-23 02:40:00|15664.7|15584.7|15664.15|15584.15|15664.7|15584.7|15664.15|15584.15|9
1724380810000|2024-08-23 02:40:10|15664.01|15584.01|15662.87|15582.87|15664.01|15584.01|15662.67|15582.67|10
1724380820000|2024-08-23 02:40:20|15662.9|15582.9|15662.32|15582.32|15662.95|15582.95|15662.17|15582.17|10
1724380830000|2024-08-23 02:40:30|15662.41|15582.41|15661.07|15581.07|15662.7|15582.7|15661.05|15581.05|10
1724380840000|2024-08-23 02:40:40|15661|15581|15660.34|15580.34|15661.04|15581.04|15660.34|15580.34|10
1724380850000|2024-08-23 02:40:50|15660.02|15580.02|15657.69|15577.69|15660.02|15580.02|15657.69|15577.69|10
1724380860000|2024-08-23 02:41:00|15657.63|15577.63|15657.59|15577.59|15657.7|15577.7|15657.56|15577.56|10
1724380870000|2024-08-23 02:41:10|15657.58|15577.58|15659.08|15579.08|15659.08|15579.08|15657.17|15577.17|10
1724380880000|2024-08-23 02:41:20|15659.23|15579.23|15659.39|15579.39|15659.42|15579.42|15659.23|15579.23|10
1724380890000|2024-08-23 02:41:30|15659.34|15579.34|15657.39|15577.39|15659.34|15579.34|15657.39|15577.39|8
1724380900000|2024-08-23 02:41:40|15658.26|15578.26|15658.22|15578.22|15659.27|15579.27|15658.22|15578.22|10
1724380910000|2024-08-23 02:41:50|15658.14|15578.14|15658.25|15578.25|15658.36|15578.36|15657.83|15577.83|10
1724380920000|2024-08-23 02:42:00|15658.3|15578.3|15658.05|15578.05|15658.3|15578.3|15657.72|15577.72|8
1724380930000|2024-08-23 02:42:10|15658.33|15578.33|15658.17|15578.17|15658.83|15578.83|15658.17|15578.17|9
1724380940000|2024-08-23 02:42:20|15657.88|15577.88|15660.03|15580.03|15660.03|15580.03|15657.88|15577.88|10
1724380950000|2024-08-23 02:42:30|15660.04|15580.04|15660.9|15580.9|15660.9|15580.9|15660.04|15580.04|9
1724380960000|2024-08-23 02:42:40|15660.88|15580.88|15660.77|15580.77|15660.88|15580.88|15660.56|15580.56|7
1724380970000|2024-08-23 02:42:50|15660.69|15580.69|15660.42|15580.42|15660.69|15580.69|15660.32|15580.32|5
1724380980000|2024-08-23 02:43:00|15659.44|15579.44|15658.76|15578.76|15659.44|15579.44|15658.76|15578.76|9
1724380990000|2024-08-23 02:43:10|15658.7|15578.7|15658.4|15578.4|15658.7|15578.7|15658.37|15578.37|7
1724381000000|2024-08-23 02:43:20|15658.86|15578.86|15659.59|15579.59|15659.59|15579.59|15658.86|15578.86|8
1724381010000|2024-08-23 02:43:30|15659.62|15579.62|15659.99|15579.99|15660.36|15580.36|15659.62|15579.62|9
1724381020000|2024-08-23 02:43:40|15659.97|15579.97|15660.49|15580.49|15661.02|15581.02|15659.97|15579.97|9
1724381030000|2024-08-23 02:43:50|15660.5|15580.5|15660.91|15580.91|15661.02|15581.02|15660.5|15580.5|8
1724381040000|2024-08-23 02:44:00|15660.82|15580.82|15661.26|15581.26|15661.39|15581.39|15660.45|15580.45|9
1724381050000|2024-08-23 02:44:10|15661.34|15581.34|15660.28|15580.28|15661.39|15581.39|15660.28|15580.28|9
1724381060000|2024-08-23 02:44:20|15659.87|15579.87|15659.05|15579.05|15659.87|15579.87|15659|15579|10
1724381070000|2024-08-23 02:44:30|15658.92|15578.92|15658.2|15578.2|15658.92|15578.92|15658.11|15578.11|9
1724381080000|2024-08-23 02:44:40|15658.39|15578.39|15658.27|15578.27|15658.49|15578.49|15658.24|15578.24|10
1724381090000|2024-08-23 02:44:50|15658.29|15578.29|15657.93|15577.93|15658.29|15578.29|15657.93|15577.93|7
1724381100000|2024-08-23 02:45:00|15657.87|15577.87|15659.31|15579.31|15659.31|15579.31|15657.71|15577.71|10
1724381110000|2024-08-23 02:45:10|15659.37|15579.37|15659.1|15579.1|15659.43|15579.43|15658.97|15578.97|10
1724381120000|2024-08-23 02:45:20|15658.98|15578.98|15661.65|15581.65|15661.65|15581.65|15658.98|15578.98|10
1724381130000|2024-08-23 02:45:30|15663.6|15583.6|15664.17|15584.17|15664.17|15584.17|15663.6|15583.6|10
1724381140000|2024-08-23 02:45:40|15666.98|15586.98|15667.25|15587.25|15667.36|15587.36|15666.96|15586.96|10
1724381150000|2024-08-23 02:45:50|15667.22|15587.22|15666.85|15586.85|15667.5|15587.5|15666.84|15586.84|9
1724381160000|2024-08-23 02:46:00|15666.87|15586.87|15666.92|15586.92|15666.92|15586.92|15666.78|15586.78|5
1724381170000|2024-08-23 02:46:10|15667|15587|15667.52|15587.52|15667.52|15587.52|15667|15587|8
1724381180000|2024-08-23 02:46:20|15667.54|15587.54|15665.07|15585.07|15667.61|15587.61|15665.07|15585.07|9
1724381190000|2024-08-23 02:46:30|15665.37|15585.37|15662.02|15582.02|15665.38|15585.38|15662.02|15582.02|10
1724381200000|2024-08-23 02:46:40|15661.79|15581.79|15660.69|15580.69|15661.83|15581.83|15660.43|15580.43|10
1724381210000|2024-08-23 02:46:50|15660.72|15580.72|15656.8|15576.8|15660.72|15580.72|15656.8|15576.8|10
1724381220000|2024-08-23 02:47:00|15656.79|15576.79|15657.38|15577.38|15657.38|15577.38|15656.14|15576.14|9
1724381230000|2024-08-23 02:47:10|15657.83|15577.83|15656.7|15576.7|15658.02|15578.02|15656.7|15576.7|10
1724381240000|2024-08-23 02:47:20|15656.01|15576.01|15654.74|15574.74|15656.01|15576.01|15654.58|15574.58|10
1724381250000|2024-08-23 02:47:30|15654.82|15574.82|15653.94|15573.94|15654.84|15574.84|15653.94|15573.94|10
1724381260000|2024-08-23 02:47:40|15653.68|15573.68|15649.44|15569.44|15653.68|15573.68|15649.44|15569.44|10
1724381270000|2024-08-23 02:47:50|15649.43|15569.43|15647.98|15567.98|15649.6|15569.6|15647.98|15567.98|10
1724381280000|2024-08-23 02:48:00|15648|15568|15647.53|15567.53|15648.01|15568.01|15647.53|15567.53|8
1724381290000|2024-08-23 02:48:10|15647.5|15567.5|15647.51|15567.51|15647.51|15567.51|15647.16|15567.16|9
1724381300000|2024-08-23 02:48:20|15647.6|15567.6|15647.44|15567.44|15647.73|15567.73|15647.44|15567.44|10
1724381310000|2024-08-23 02:48:30|15647.48|15567.48|15646.93|15566.93|15647.52|15567.52|15646.92|15566.92|9
1724381320000|2024-08-23 02:48:40|15647.06|15567.06|15646.98|15566.98|15647.42|15567.42|15646.92|15566.92|9
1724381330000|2024-08-23 02:48:50|15647.14|15567.14|15647.76|15567.76|15647.76|15567.76|15647.14|15567.14|9
1724381340000|2024-08-23 02:49:00|15647.8|15567.8|15648.04|15568.04|15648.12|15568.12|15647.8|15567.8|7
1724381350000|2024-08-23 02:49:10|15648.08|15568.08|15649.55|15569.55|15649.55|15569.55|15647.62|15567.62|9
1724381360000|2024-08-23 02:49:20|15649.74|15569.74|15649.62|15569.62|15649.74|15569.74|15649.47|15569.47|9
1724381370000|2024-08-23 02:49:30|15649.65|15569.65|15649.57|15569.57|15649.66|15569.66|15649.56|15569.56|7
1724381380000|2024-08-23 02:49:40|15649.52|15569.52|15649.62|15569.62|15649.62|15569.62|15649.39|15569.39|8
1724381390000|2024-08-23 02:49:50|15649.64|15569.64|15649.11|15569.11|15649.66|15569.66|15649.11|15569.11|10
1724381400000|2024-08-23 02:50:00|15649.1|15569.1|15649.43|15569.43|15649.43|15569.43|15648.57|15568.57|10
1724381410000|2024-08-23 02:50:10|15649.46|15569.46|15647.1|15567.1|15649.74|15569.74|15647.1|15567.1|10
1724381420000|2024-08-23 02:50:20|15646.83|15566.83|15643.48|15563.48|15646.83|15566.83|15643.48|15563.48|8
1724381430000|2024-08-23 02:50:30|15643.49|15563.49|15641.99|15561.99|15643.49|15563.49|15641.99|15561.99|8
1724381440000|2024-08-23 02:50:40|15641.69|15561.69|15641.26|15561.26|15641.69|15561.69|15641.25|15561.25|8
1724381450000|2024-08-23 02:50:50|15640.17|15560.17|15640.41|15560.41|15640.41|15560.41|15639.67|15559.67|10
1724381460000|2024-08-23 02:51:00|15641.42|15561.42|15645.05|15565.05|15645.05|15565.05|15641.42|15561.42|10
1724381470000|2024-08-23 02:51:10|15645.06|15565.06|15645.02|15565.02|15645.31|15565.31|15645.02|15565.02|10
1724381480000|2024-08-23 02:51:20|15645.01|15565.01|15643.13|15563.13|15645.51|15565.51|15643.13|15563.13|10
1724381490000|2024-08-23 02:51:30|15643.34|15563.34|15644.1|15564.1|15644.13|15564.13|15643.34|15563.34|10
1724381500000|2024-08-23 02:51:40|15644.12|15564.12|15643.99|15563.99|15644.15|15564.15|15643.72|15563.72|9
1724381510000|2024-08-23 02:51:50|15643.98|15563.98|15645.86|15565.86|15646.19|15566.19|15643.98|15563.98|9
1724381520000|2024-08-23 02:52:00|15646.01|15566.01|15644.99|15564.99|15646.01|15566.01|15644.47|15564.47|10
1724381530000|2024-08-23 02:52:10|15645.2|15565.2|15647.45|15567.45|15647.45|15567.45|15645.2|15565.2|8
1724381540000|2024-08-23 02:52:20|15648.45|15568.45|15648.98|15568.98|15648.98|15568.98|15648.4|15568.4|6
1724381550000|2024-08-23 02:52:30|15649.03|15569.03|15649.26|15569.26|15649.28|15569.28|15649.03|15569.03|7
1724381560000|2024-08-23 02:52:40|15649.66|15569.66|15649.46|15569.46|15649.86|15569.86|15649.46|15569.46|10
1724381570000|2024-08-23 02:52:50|15649.39|15569.39|15650.7|15570.7|15650.93|15570.93|15649.39|15569.39|10
1724381580000|2024-08-23 02:53:00|15650.71|15570.71|15650.13|15570.13|15650.73|15570.73|15650|15570|8
1724381590000|2024-08-23 02:53:10|15650.18|15570.18|15650.83|15570.83|15651.35|15571.35|15650.15|15570.15|10
1724381600000|2024-08-23 02:53:20|15650.77|15570.77|15650.87|15570.87|15650.88|15570.88|15650.34|15570.34|8
1724381610000|2024-08-23 02:53:30|15650.83|15570.83|15651.16|15571.16|15651.22|15571.22|15650.83|15570.83|10
1724381620000|2024-08-23 02:53:40|15651.14|15571.14|15649.99|15569.99|15651.14|15571.14|15649.99|15569.99|9
1724381630000|2024-08-23 02:53:50|15649.9|15569.9|15649.72|15569.72|15649.9|15569.9|15649.71|15569.71|5
1724381640000|2024-08-23 02:54:00|15649.71|15569.71|15646.38|15566.38|15649.71|15569.71|15646.38|15566.38|10
1724381650000|2024-08-23 02:54:10|15646.2|15566.2|15647.24|15567.24|15647.27|15567.27|15645.64|15565.64|10
1724381660000|2024-08-23 02:54:20|15647.31|15567.31|15646.63|15566.63|15647.31|15567.31|15646.63|15566.63|9
1724381670000|2024-08-23 02:54:30|15646.64|15566.64|15645.11|15565.11|15646.67|15566.67|15645.11|15565.11|6
1724381680000|2024-08-23 02:54:40|15644.8|15564.8|15644.25|15564.25|15644.8|15564.8|15644.25|15564.25|10
1724381690000|2024-08-23 02:54:50|15644.19|15564.19|15644.25|15564.25|15644.37|15564.37|15644.08|15564.08|8
1724381700000|2024-08-23 02:55:00|15644.09|15564.09|15643.77|15563.77|15644.11|15564.11|15643.77|15563.77|5
1724381710000|2024-08-23 02:55:10|15643.5|15563.5|15643.85|15563.85|15643.85|15563.85|15643.39|15563.39|9
1724381720000|2024-08-23 02:55:20|15643.84|15563.84|15645.04|15565.04|15645.04|15565.04|15643.84|15563.84|9
1724381730000|2024-08-23 02:55:30|15645.4|15565.4|15645.93|15565.93|15646.08|15566.08|15645.4|15565.4|10
1724381740000|2024-08-23 02:55:40|15646.18|15566.18|15644.89|15564.89|15646.38|15566.38|15644.89|15564.89|9
1724381750000|2024-08-23 02:55:50|15645.03|15565.03|15644.22|15564.22|15645.03|15565.03|15644.22|15564.22|8
1724381760000|2024-08-23 02:56:00|15643.92|15563.92|15643.24|15563.24|15643.92|15563.92|15643.24|15563.24|10
1724381770000|2024-08-23 02:56:10|15643.56|15563.56|15644.11|15564.11|15644.11|15564.11|15643.33|15563.33|7
1724381780000|2024-08-23 02:56:20|15644.16|15564.16|15644.18|15564.18|15644.18|15564.18|15643.72|15563.72|9
1724381790000|2024-08-23 02:56:30|15644.25|15564.25|15644.54|15564.54|15644.54|15564.54|15643.1|15563.1|10
1724381800000|2024-08-23 02:56:40|15644.53|15564.53|15644.44|15564.44|15644.66|15564.66|15644.44|15564.44|6
1724381810000|2024-08-23 02:56:50|15644.5|15564.5|15644.41|15564.41|15644.5|15564.5|15644.41|15564.41|5
1724381820000|2024-08-23 02:57:00|15644.24|15564.24|15644.2|15564.2|15644.3|15564.3|15644.12|15564.12|9
1724381830000|2024-08-23 02:57:10|15644.16|15564.16|15644.15|15564.15|15644.22|15564.22|15643.72|15563.72|6
1724381840000|2024-08-23 02:57:20|15644.32|15564.32|15641.51|15561.51|15644.32|15564.32|15641.41|15561.41|10
1724381850000|2024-08-23 02:57:30|15641.34|15561.34|15642.68|15562.68|15642.96|15562.96|15641.34|15561.34|10
1724381860000|2024-08-23 02:57:40|15642.55|15562.55|15642.44|15562.44|15642.55|15562.55|15642.37|15562.37|8
1724381870000|2024-08-23 02:57:50|15642.43|15562.43|15641.96|15561.96|15642.48|15562.48|15641.8|15561.8|6
1724381880000|2024-08-23 02:58:00|15642.06|15562.06|15638.42|15558.42|15642.06|15562.06|15638.42|15558.42|10
1724381890000|2024-08-23 02:58:10|15638.4|15558.4|15637.07|15557.07|15638.4|15558.4|15637.07|15557.07|10
1724381900000|2024-08-23 02:58:20|15636.9|15556.9|15635.79|15555.79|15636.9|15556.9|15635.78|15555.78|10
1724381910000|2024-08-23 02:58:30|15636.06|15556.06|15635.82|15555.82|15636.06|15556.06|15635.82|15555.82|9
1724381920000|2024-08-23 02:58:40|15635.81|15555.81|15632.42|15552.42|15635.81|15555.81|15632.42|15552.42|8
1724381930000|2024-08-23 02:58:50|15632.18|15552.18|15631.47|15551.47|15632.18|15552.18|15631.45|15551.45|8
1724381940000|2024-08-23 02:59:00|15631.43|15551.43|15630.28|15550.28|15631.43|15551.43|15630.28|15550.28|10
1724381950000|2024-08-23 02:59:10|15630.23|15550.23|15629.16|15549.16|15630.23|15550.23|15629.16|15549.16|9
1724381960000|2024-08-23 02:59:20|15629.12|15549.12|15631.49|15551.49|15632.33|15552.33|15628.92|15548.92|10
1724381970000|2024-08-23 02:59:30|15631.47|15551.47|15632.49|15552.49|15632.49|15552.49|15631.47|15551.47|8
1724381980000|2024-08-23 02:59:40|15632.52|15552.52|15634.54|15554.54|15634.54|15554.54|15632.52|15552.52|9
1724381990000|2024-08-23 02:59:50|15634.55|15554.55|15635.15|15555.15|15635.24|15555.24|15634.55|15554.55|9
1724382000000|2024-08-23 03:00:00|15635.25|15555.25|15634.06|15554.06|15635.68|15555.68|15634.06|15554.06|10
1724382010000|2024-08-23 03:00:10|15633.42|15553.42|15636.47|15556.47|15636.47|15556.47|15633.36|15553.36|9
1724382020000|2024-08-23 03:00:20|15637.04|15557.04|15637.58|15557.58|15637.58|15557.58|15637.04|15557.04|9
1724382030000|2024-08-23 03:00:30|15637.51|15557.51|15638.39|15558.39|15638.39|15558.39|15637.47|15557.47|10
1724382040000|2024-08-23 03:00:40|15638.46|15558.46|15637.27|15557.27|15638.52|15558.52|15637.27|15557.27|9
1724382050000|2024-08-23 03:00:50|15636.55|15556.55|15635.7|15555.7|15636.55|15556.55|15635.7|15555.7|10
1724382060000|2024-08-23 03:01:00|15635.68|15555.68|15635.55|15555.55|15635.68|15555.68|15635.33|15555.33|8
1724382070000|2024-08-23 03:01:10|15635.59|15555.59|15636.84|15556.84|15637.04|15557.04|15635.59|15555.59|8
1724382080000|2024-08-23 03:01:20|15636.71|15556.71|15638.12|15558.12|15638.13|15558.13|15636.63|15556.63|10
1724382090000|2024-08-23 03:01:30|15638.1|15558.1|15638.82|15558.82|15638.82|15558.82|15638.09|15558.09|10
1724382100000|2024-08-23 03:01:40|15639.12|15559.12|15640.72|15560.72|15640.88|15560.88|15639.12|15559.12|10
1724382110000|2024-08-23 03:01:50|15640.96|15560.96|15641.03|15561.03|15641.04|15561.04|15640.9|15560.9|8
1724382120000|2024-08-23 03:02:00|15640.72|15560.72|15640.04|15560.04|15640.85|15560.85|15639.97|15559.97|8
1724382130000|2024-08-23 03:02:10|15639.87|15559.87|15638.81|15558.81|15639.87|15559.87|15638.64|15558.64|10
1724382140000|2024-08-23 03:02:20|15639.06|15559.06|15638.58|15558.58|15639.06|15559.06|15638.58|15558.58|10
1724382150000|2024-08-23 03:02:30|15638.56|15558.56|15638.33|15558.33|15638.66|15558.66|15638.14|15558.14|9
1724382160000|2024-08-23 03:02:40|15638.24|15558.24|15638.27|15558.27|15638.43|15558.43|15637.96|15557.96|9
1724382170000|2024-08-23 03:02:50|15638.26|15558.26|15637.85|15557.85|15638.36|15558.36|15637.85|15557.85|10
1724382180000|2024-08-23 03:03:00|15637.83|15557.83|15637.86|15557.86|15637.87|15557.87|15637.83|15557.83|5
1724382190000|2024-08-23 03:03:10|15637.65|15557.65|15637.64|15557.64|15637.87|15557.87|15637.64|15557.64|9
1724382200000|2024-08-23 03:03:20|15637.71|15557.71|15638.88|15558.88|15638.98|15558.98|15637.7|15557.7|8
1724382210000|2024-08-23 03:03:30|15638.95|15558.95|15638.12|15558.12|15639.13|15559.13|15638.08|15558.08|10
1724382220000|2024-08-23 03:03:40|15638.11|15558.11|15637.29|15557.29|15638.27|15558.27|15637.29|15557.29|10
1724382230000|2024-08-23 03:03:50|15637.23|15557.23|15638.61|15558.61|15638.61|15558.61|15637.23|15557.23|10
1724382240000|2024-08-23 03:04:00|15638.65|15558.65|15638.8|15558.8|15638.97|15558.97|15638.6|15558.6|10
1724382250000|2024-08-23 03:04:10|15638.86|15558.86|15638.53|15558.53|15638.87|15558.87|15638.45|15558.45|8
1724382260000|2024-08-23 03:04:20|15638.55|15558.55|15637.49|15557.49|15638.55|15558.55|15637.39|15557.39|8
1724382270000|2024-08-23 03:04:30|15637.54|15557.54|15638.5|15558.5|15638.5|15558.5|15637.54|15557.54|9
1724382280000|2024-08-23 03:04:40|15638.46|15558.46|15638.19|15558.19|15638.46|15558.46|15638.13|15558.13|9
1724382290000|2024-08-23 03:04:50|15638.18|15558.18|15637.89|15557.89|15638.18|15558.18|15637.89|15557.89|7
1724382300000|2024-08-23 03:05:00|15637.79|15557.79|15638.8|15558.8|15639.06|15559.06|15637.76|15557.76|9
1724382310000|2024-08-23 03:05:10|15638.77|15558.77|15637.76|15557.76|15640.44|15560.44|15637.76|15557.76|10
1724382320000|2024-08-23 03:05:20|15637.52|15557.52|15637.39|15557.39|15637.52|15557.52|15637.37|15557.37|9
1724382330000|2024-08-23 03:05:30|15637.4|15557.4|15636.92|15556.92|15637.4|15557.4|15636.92|15556.92|7
1724382340000|2024-08-23 03:05:40|15636.39|15556.39|15636.9|15556.9|15637.05|15557.05|15636.39|15556.39|10
1724382350000|2024-08-23 03:05:50|15636.91|15556.91|15637.39|15557.39|15637.39|15557.39|15636.45|15556.45|7
1724382360000|2024-08-23 03:06:00|15637.4|15557.4|15636.89|15556.89|15637.4|15557.4|15636.89|15556.89|10
1724382370000|2024-08-23 03:06:10|15636.91|15556.91|15637.37|15557.37|15637.37|15557.37|15636.91|15556.91|8
1724382380000|2024-08-23 03:06:20|15637.38|15557.38|15637.18|15557.18|15637.79|15557.79|15637.18|15557.18|7
1724382390000|2024-08-23 03:06:30|15637.07|15557.07|15638.22|15558.22|15638.22|15558.22|15636.75|15556.75|9
1724382400000|2024-08-23 03:06:40|15638.27|15558.27|15639.02|15559.02|15639.02|15559.02|15638.27|15558.27|9
1724382410000|2024-08-23 03:06:50|15639.08|15559.08|15640.19|15560.19|15640.19|15560.19|15639.08|15559.08|10
1724382420000|2024-08-23 03:07:00|15640.5|15560.5|15642.27|15562.27|15642.27|15562.27|15640.5|15560.5|10
1724382430000|2024-08-23 03:07:10|15642.38|15562.38|15642.89|15562.89|15643.1|15563.1|15642.38|15562.38|10
1724382440000|2024-08-23 03:07:20|15642.61|15562.61|15642.39|15562.39|15642.61|15562.61|15642.25|15562.25|10
1724382450000|2024-08-23 03:07:30|15642.61|15562.61|15642.87|15562.87|15643.27|15563.27|15642.55|15562.55|9
1724382460000|2024-08-23 03:07:40|15642.82|15562.82|15644.41|15564.41|15644.41|15564.41|15642.82|15562.82|10
1724382470000|2024-08-23 03:07:50|15644.79|15564.79|15647|15567|15647|15567|15644.79|15564.79|10
1724382480000|2024-08-23 03:08:00|15647.28|15567.28|15647.29|15567.29|15647.29|15567.29|15647.16|15567.16|9
1724382490000|2024-08-23 03:08:10|15647.33|15567.33|15647.32|15567.32|15647.33|15567.33|15647.22|15567.22|5
1724382500000|2024-08-23 03:08:20|15647.27|15567.27|15647.22|15567.22|15647.27|15567.27|15647.02|15567.02|8
1724382510000|2024-08-23 03:08:30|15647.24|15567.24|15648.74|15568.74|15648.74|15568.74|15647.2|15567.2|10
1724382520000|2024-08-23 03:08:40|15648.81|15568.81|15648.53|15568.53|15648.86|15568.86|15648.51|15568.51|8
1724382530000|2024-08-23 03:08:50|15648.63|15568.63|15650.27|15570.27|15650.27|15570.27|15648.63|15568.63|8
1724382540000|2024-08-23 03:09:00|15650.39|15570.39|15650.6|15570.6|15650.92|15570.92|15650.39|15570.39|10
1724382550000|2024-08-23 03:09:10|15650.59|15570.59|15650.28|15570.28|15650.59|15570.59|15650.09|15570.09|7
1724382560000|2024-08-23 03:09:20|15650.99|15570.99|15652.54|15572.54|15652.66|15572.66|15650.99|15570.99|10
1724382570000|2024-08-23 03:09:30|15652.57|15572.57|15653.08|15573.08|15653.11|15573.11|15652.57|15572.57|9
1724382580000|2024-08-23 03:09:40|15653.32|15573.32|15653.09|15573.09|15653.58|15573.58|15653.09|15573.09|9
1724382590000|2024-08-23 03:09:50|15653.07|15573.07|15654.04|15574.04|15654.17|15574.17|15653.05|15573.05|10
1724382600000|2024-08-23 03:10:00|15654.01|15574.01|15651.8|15571.8|15654.01|15574.01|15651.8|15571.8|10
1724382610000|2024-08-23 03:10:10|15651.79|15571.79|15652.93|15572.93|15654.06|15574.06|15651.79|15571.79|8
1724382620000|2024-08-23 03:10:20|15652.88|15572.88|15651.28|15571.28|15652.88|15572.88|15651.28|15571.28|9
1724382630000|2024-08-23 03:10:30|15651.29|15571.29|15647.24|15567.24|15651.29|15571.29|15647.24|15567.24|10
1724382640000|2024-08-23 03:10:40|15646.97|15566.97|15646.47|15566.47|15646.97|15566.97|15646.2|15566.2|10
1724382650000|2024-08-23 03:10:50|15646.46|15566.46|15646.92|15566.92|15647.27|15567.27|15646.46|15566.46|8
1724382660000|2024-08-23 03:11:00|15646.85|15566.85|15646.38|15566.38|15646.85|15566.85|15646.32|15566.32|9
1724382670000|2024-08-23 03:11:10|15646.23|15566.23|15644.39|15564.39|15646.23|15566.23|15643.99|15563.99|10
1724382680000|2024-08-23 03:11:20|15644.37|15564.37|15642.62|15562.62|15644.37|15564.37|15642.62|15562.62|10
1724382690000|2024-08-23 03:11:30|15643.36|15563.36|15645.27|15565.27|15645.27|15565.27|15643.36|15563.36|10
1724382700000|2024-08-23 03:11:40|15644.74|15564.74|15645.01|15565.01|15645.37|15565.37|15644.74|15564.74|10
1724382710000|2024-08-23 03:11:50|15644.07|15564.07|15645.13|15565.13|15645.13|15565.13|15643.67|15563.67|9
1724382720000|2024-08-23 03:12:00|15645.15|15565.15|15645.84|15565.84|15645.84|15565.84|15643.58|15563.58|10
1724382730000|2024-08-23 03:12:10|15646.13|15566.13|15646.13|15566.13|15646.2|15566.2|15646.13|15566.13|8
1724382740000|2024-08-23 03:12:20|15645.23|15565.23|15646.59|15566.59|15646.59|15566.59|15644.74|15564.74|10
1724382750000|2024-08-23 03:12:30|15646.7|15566.7|15647.22|15567.22|15647.33|15567.33|15646.7|15566.7|9
1724382760000|2024-08-23 03:12:40|15647.26|15567.26|15645.56|15565.56|15647.26|15567.26|15645.48|15565.48|8
1724382770000|2024-08-23 03:12:50|15645.55|15565.55|15643.37|15563.37|15645.71|15565.71|15643.37|15563.37|10
1724382780000|2024-08-23 03:13:00|15643.48|15563.48|15643.69|15563.69|15643.75|15563.75|15643.48|15563.48|8
1724382790000|2024-08-23 03:13:10|15643.71|15563.71|15644.09|15564.09|15644.17|15564.17|15643.69|15563.69|9
1724382800000|2024-08-23 03:13:20|15644.51|15564.51|15647.42|15567.42|15647.42|15567.42|15644.51|15564.51|8
1724382810000|2024-08-23 03:13:30|15647.55|15567.55|15647.48|15567.48|15647.64|15567.64|15647.43|15567.43|8
1724382820000|2024-08-23 03:13:40|15647.42|15567.42|15647.47|15567.47|15647.53|15567.53|15647.39|15567.39|5
1724382830000|2024-08-23 03:13:50|15647.69|15567.69|15647.62|15567.62|15647.69|15567.69|15647.62|15567.62|5
1724382840000|2024-08-23 03:14:00|15647.47|15567.47|15646.58|15566.58|15647.47|15567.47|15646.58|15566.58|8
1724382850000|2024-08-23 03:14:10|15646.05|15566.05|15645.55|15565.55|15646.05|15566.05|15645.55|15565.55|7
1724382860000|2024-08-23 03:14:20|15645.97|15565.97|15646.5|15566.5|15646.5|15566.5|15645.6|15565.6|10
1724382870000|2024-08-23 03:14:30|15645.92|15565.92|15646.45|15566.45|15646.45|15566.45|15645.59|15565.59|10
1724382880000|2024-08-23 03:14:40|15646.37|15566.37|15647.11|15567.11|15647.11|15567.11|15646.37|15566.37|10
1724382890000|2024-08-23 03:14:50|15647.14|15567.14|15647.84|15567.84|15647.89|15567.89|15647.14|15567.14|9
1724382900000|2024-08-23 03:15:00|15647.82|15567.82|15647.67|15567.67|15647.82|15567.82|15647.67|15567.67|9
1724382910000|2024-08-23 03:15:10|15647.46|15567.46|15648.6|15568.6|15648.6|15568.6|15647.46|15567.46|10
1724382920000|2024-08-23 03:15:20|15648.4|15568.4|15648.27|15568.27|15648.4|15568.4|15648.2|15568.2|10
1724382930000|2024-08-23 03:15:30|15648.33|15568.33|15647.52|15567.52|15648.34|15568.34|15647.43|15567.43|7
1724382940000|2024-08-23 03:15:40|15647.5|15567.5|15646.46|15566.46|15647.5|15567.5|15646.46|15566.46|10
1724382950000|2024-08-23 03:15:50|15646.45|15566.45|15646.71|15566.71|15646.78|15566.78|15646.15|15566.15|9
1724382960000|2024-08-23 03:16:00|15646.75|15566.75|15646.35|15566.35|15646.82|15566.82|15646.35|15566.35|8
1724382970000|2024-08-23 03:16:10|15646.29|15566.29|15646.1|15566.1|15646.4|15566.4|15645.91|15565.91|9
1724382980000|2024-08-23 03:16:20|15646.23|15566.23|15645.56|15565.56|15646.23|15566.23|15645.35|15565.35|10
1724382990000|2024-08-23 03:16:30|15645.68|15565.68|15645.75|15565.75|15645.95|15565.95|15645.68|15565.68|9
1724383000000|2024-08-23 03:16:40|15645.77|15565.77|15645.96|15565.96|15645.96|15565.96|15645.58|15565.58|10
1724383010000|2024-08-23 03:16:50|15646.03|15566.03|15647.21|15567.21|15647.21|15567.21|15646.03|15566.03|9
1724383020000|2024-08-23 03:17:00|15647.16|15567.16|15647.04|15567.04|15647.22|15567.22|15647.04|15567.04|9
1724383030000|2024-08-23 03:17:10|15647.07|15567.07|15646.6|15566.6|15647.07|15567.07|15646.6|15566.6|7
1724383040000|2024-08-23 03:17:20|15646.58|15566.58|15646.62|15566.62|15646.67|15566.67|15646.55|15566.55|8
1724383050000|2024-08-23 03:17:30|15646.63|15566.63|15646.46|15566.46|15646.67|15566.67|15646.46|15566.46|7
1724383060000|2024-08-23 03:17:40|15646.02|15566.02|15645.74|15565.74|15646.02|15566.02|15645.74|15565.74|8
1724383070000|2024-08-23 03:17:50|15645.5|15565.5|15645.52|15565.52|15645.9|15565.9|15645.44|15565.44|8
1724383080000|2024-08-23 03:18:00|15645.5|15565.5|15646.41|15566.41|15646.41|15566.41|15645.48|15565.48|8
1724383090000|2024-08-23 03:18:10|15646.3|15566.3|15647.92|15567.92|15647.92|15567.92|15645.25|15565.25|10
1724383100000|2024-08-23 03:18:20|15647.96|15567.96|15649.27|15569.27|15649.27|15569.27|15647.96|15567.96|10
1724383110000|2024-08-23 03:18:30|15649.42|15569.42|15648.92|15568.92|15649.42|15569.42|15648.77|15568.77|10
1724383120000|2024-08-23 03:18:40|15648.81|15568.81|15648.55|15568.55|15648.89|15568.89|15648.55|15568.55|7
1724383130000|2024-08-23 03:18:50|15648.52|15568.52|15645.94|15565.94|15648.52|15568.52|15645.94|15565.94|10
1724383140000|2024-08-23 03:19:00|15645.93|15565.93|15645.21|15565.21|15645.93|15565.93|15644.92|15564.92|9
1724383150000|2024-08-23 03:19:10|15645.24|15565.24|15647.41|15567.41|15647.41|15567.41|15645.24|15565.24|10
1724383160000|2024-08-23 03:19:20|15647.51|15567.51|15647.81|15567.81|15647.91|15567.91|15647.51|15567.51|9
1724383170000|2024-08-23 03:19:30|15647.78|15567.78|15647.6|15567.6|15647.78|15567.78|15647.59|15567.59|6
1724383180000|2024-08-23 03:19:40|15647.55|15567.55|15649.66|15569.66|15649.66|15569.66|15647.55|15567.55|8
1724383190000|2024-08-23 03:19:50|15649.65|15569.65|15648.94|15568.94|15649.65|15569.65|15648.94|15568.94|10
1724383200000|2024-08-23 03:20:00|15648.93|15568.93|15648.78|15568.78|15648.93|15568.93|15648.78|15568.78|8
1724383210000|2024-08-23 03:20:10|15648.75|15568.75|15645.65|15565.65|15648.75|15568.75|15645.65|15565.65|9
1724383220000|2024-08-23 03:20:20|15645.73|15565.73|15644.68|15564.68|15645.78|15565.78|15644.68|15564.68|10
1724383230000|2024-08-23 03:20:30|15644.67|15564.67|15642.96|15562.96|15644.67|15564.67|15642.96|15562.96|9
1724383240000|2024-08-23 03:20:40|15642.84|15562.84|15642.43|15562.43|15642.84|15562.84|15641.53|15561.53|10
1724383250000|2024-08-23 03:20:50|15642.04|15562.04|15640.63|15560.63|15642.04|15562.04|15640.63|15560.63|10
1724383260000|2024-08-23 03:21:00|15640.45|15560.45|15640.43|15560.43|15640.45|15560.45|15639.96|15559.96|10
1724383270000|2024-08-23 03:21:10|15640.6|15560.6|15638.8|15558.8|15640.74|15560.74|15638.8|15558.8|10
1724383280000|2024-08-23 03:21:20|15638.77|15558.77|15638.44|15558.44|15638.8|15558.8|15638.43|15558.43|8
1724383290000|2024-08-23 03:21:30|15638.45|15558.45|15638.91|15558.91|15638.91|15558.91|15638.4|15558.4|7
1724383300000|2024-08-23 03:21:40|15638.51|15558.51|15639.36|15559.36|15639.36|15559.36|15638.51|15558.51|9
1724383310000|2024-08-23 03:21:50|15639.35|15559.35|15639.05|15559.05|15639.89|15559.89|15639.05|15559.05|10
1724383320000|2024-08-23 03:22:00|15639.8|15559.8|15638.7|15558.7|15639.8|15559.8|15638.7|15558.7|10
1724383330000|2024-08-23 03:22:10|15638.71|15558.71|15638.58|15558.58|15638.74|15558.74|15638.23|15558.23|9
1724383340000|2024-08-23 03:22:20|15638.68|15558.68|15637.23|15557.23|15638.68|15558.68|15637.23|15557.23|9
1724383350000|2024-08-23 03:22:30|15637.42|15557.42|15637.24|15557.24|15637.87|15557.87|15637.24|15557.24|10
1724383360000|2024-08-23 03:22:40|15637.2|15557.2|15637.03|15557.03|15637.25|15557.25|15636.98|15556.98|9
1724383370000|2024-08-23 03:22:50|15637.06|15557.06|15637.2|15557.2|15637.2|15557.2|15636.62|15556.62|9
1724383380000|2024-08-23 03:23:00|15637.38|15557.38|15637.82|15557.82|15637.82|15557.82|15637.38|15557.38|8
1724383390000|2024-08-23 03:23:10|15637.66|15557.66|15637.55|15557.55|15637.66|15557.66|15637.46|15557.46|8
1724383400000|2024-08-23 03:23:20|15637.54|15557.54|15635.78|15555.78|15637.54|15557.54|15635.78|15555.78|9
1724383410000|2024-08-23 03:23:30|15635.55|15555.55|15635.82|15555.82|15635.82|15555.82|15634.23|15554.23|10
1724383420000|2024-08-23 03:23:40|15635.54|15555.54|15635.77|15555.77|15635.93|15555.93|15635.54|15555.54|5
1724383430000|2024-08-23 03:23:50|15635.94|15555.94|15636.74|15556.74|15636.86|15556.86|15635.94|15555.94|8
1724383440000|2024-08-23 03:24:00|15636.66|15556.66|15636.65|15556.65|15636.7|15556.7|15636.25|15556.25|9
1724383450000|2024-08-23 03:24:10|15636.71|15556.71|15635.99|15555.99|15636.71|15556.71|15635.99|15555.99|10
1724383460000|2024-08-23 03:24:20|15636|15556|15635.68|15555.68|15636.12|15556.12|15635.68|15555.68|10
1724383470000|2024-08-23 03:24:30|15635.65|15555.65|15635.08|15555.08|15635.65|15555.65|15635.07|15555.07|5
1724383480000|2024-08-23 03:24:40|15635.11|15555.11|15635.45|15555.45|15635.45|15555.45|15635.11|15555.11|9
1724383490000|2024-08-23 03:24:50|15635.47|15555.47|15636.24|15556.24|15636.24|15556.24|15635.47|15555.47|8
1724383500000|2024-08-23 03:25:00|15636.26|15556.26|15636.19|15556.19|15636.27|15556.27|15636.19|15556.19|9
1724383510000|2024-08-23 03:25:10|15636.04|15556.04|15635.25|15555.25|15636.04|15556.04|15633.98|15553.98|8
1724383520000|2024-08-23 03:25:20|15635.46|15555.46|15634.87|15554.87|15635.46|15555.46|15634.84|15554.84|10
1724383530000|2024-08-23 03:25:30|15634.86|15554.86|15634.64|15554.64|15634.98|15554.98|15634.64|15554.64|8
1724383540000|2024-08-23 03:25:40|15634.61|15554.61|15636.04|15556.04|15636.04|15556.04|15634.44|15554.44|10
1724383550000|2024-08-23 03:25:50|15636.43|15556.43|15636.12|15556.12|15636.62|15556.62|15636.1|15556.1|10
1724383560000|2024-08-23 03:26:00|15636.08|15556.08|15634.2|15554.2|15636.08|15556.08|15634.2|15554.2|8
1724383570000|2024-08-23 03:26:10|15634.08|15554.08|15634.24|15554.24|15634.35|15554.35|15634.08|15554.08|10
1724383580000|2024-08-23 03:26:20|15634.32|15554.32|15634.37|15554.37|15634.37|15554.37|15634.32|15554.32|5
1724383590000|2024-08-23 03:26:30|15634.36|15554.36|15634.54|15554.54|15634.54|15554.54|15634.14|15554.14|9
1724383600000|2024-08-23 03:26:40|15634.11|15554.11|15635.52|15555.52|15635.52|15555.52|15634.11|15554.11|8
1724383610000|2024-08-23 03:26:50|15635.59|15555.59|15635.31|15555.31|15635.59|15555.59|15635.31|15555.31|8
1724383620000|2024-08-23 03:27:00|15635.25|15555.25|15635.46|15555.46|15635.58|15555.58|15635.06|15555.06|10
1724383630000|2024-08-23 03:27:10|15635.54|15555.54|15635.37|15555.37|15635.8|15555.8|15635.37|15555.37|6
1724383640000|2024-08-23 03:27:20|15635.06|15555.06|15633.84|15553.84|15635.06|15555.06|15633.36|15553.36|9
1724383650000|2024-08-23 03:27:30|15634.02|15554.02|15634.34|15554.34|15634.72|15554.72|15634.02|15554.02|8
1724383660000|2024-08-23 03:27:40|15634.23|15554.23|15633.28|15553.28|15634.23|15554.23|15633.28|15553.28|10
1724383670000|2024-08-23 03:27:50|15633.27|15553.27|15633.38|15553.38|15633.38|15553.38|15633.26|15553.26|4
1724383680000|2024-08-23 03:28:00|15633.65|15553.65|15633.73|15553.73|15633.8|15553.8|15633.63|15553.63|9
1724383690000|2024-08-23 03:28:10|15633.35|15553.35|15633.13|15553.13|15633.35|15553.35|15633.13|15553.13|8
1724383700000|2024-08-23 03:28:20|15633.28|15553.28|15633.84|15553.84|15633.85|15553.85|15633.23|15553.23|8
1724383710000|2024-08-23 03:28:30|15633.81|15553.81|15633.97|15553.97|15634.06|15554.06|15633.8|15553.8|8
1724383720000|2024-08-23 03:28:40|15633.98|15553.98|15633.1|15553.1|15633.98|15553.98|15633.1|15553.1|10
1724383730000|2024-08-23 03:28:50|15633.27|15553.27|15632.76|15552.76|15633.44|15553.44|15632.47|15552.47|10
1724383740000|2024-08-23 03:29:00|15632.83|15552.83|15632.87|15552.87|15632.88|15552.88|15632.53|15552.53|7
1724383750000|2024-08-23 03:29:10|15632.32|15552.32|15630.46|15550.46|15632.32|15552.32|15630.46|15550.46|10
1724383760000|2024-08-23 03:29:20|15630.25|15550.25|15628.92|15548.92|15630.29|15550.29|15628.92|15548.92|10
1724383770000|2024-08-23 03:29:30|15628.73|15548.73|15628.9|15548.9|15629.09|15549.09|15628.23|15548.23|10
1724383780000|2024-08-23 03:29:40|15628.5|15548.5|15630.24|15550.24|15630.24|15550.24|15628.5|15548.5|10
1724383790000|2024-08-23 03:29:50|15630.33|15550.33|15628.47|15548.47|15630.43|15550.43|15628.47|15548.47|10
1724383800000|2024-08-23 03:30:00|15628.52|15548.52|15630.15|15550.15|15630.15|15550.15|15628.29|15548.29|10
1724383810000|2024-08-23 03:30:10|15630.08|15550.08|15629.55|15549.55|15630.52|15550.52|15629.55|15549.55|8
1724383820000|2024-08-23 03:30:20|15629.46|15549.46|15628.16|15548.16|15629.57|15549.57|15628.16|15548.16|8
1724383830000|2024-08-23 03:30:30|15627.98|15547.98|15628.37|15548.37|15628.37|15548.37|15627.88|15547.88|10
1724383840000|2024-08-23 03:30:40|15628.61|15548.61|15629.56|15549.56|15629.62|15549.62|15628.61|15548.61|10
1724383850000|2024-08-23 03:30:50|15629.68|15549.68|15629.07|15549.07|15629.69|15549.69|15629.07|15549.07|9
1724383860000|2024-08-23 03:31:00|15629.05|15549.05|15629.75|15549.75|15629.75|15549.75|15628.86|15548.86|8
1724383870000|2024-08-23 03:31:10|15629.57|15549.57|15629.56|15549.56|15629.76|15549.76|15629.39|15549.39|9
1724383880000|2024-08-23 03:31:20|15629.69|15549.69|15630.29|15550.29|15630.33|15550.33|15629.69|15549.69|8
1724383890000|2024-08-23 03:31:30|15630|15550|15629.27|15549.27|15630|15550|15629.09|15549.09|10
1724383900000|2024-08-23 03:31:40|15629.39|15549.39|15629.77|15549.77|15629.77|15549.77|15629.39|15549.39|10
1724383910000|2024-08-23 03:31:50|15629.84|15549.84|15630.53|15550.53|15630.53|15550.53|15629.84|15549.84|10
1724383920000|2024-08-23 03:32:00|15630.6|15550.6|15629.86|15549.86|15630.6|15550.6|15629.86|15549.86|8
1724383930000|2024-08-23 03:32:10|15630.08|15550.08|15630.5|15550.5|15630.57|15550.57|15630.07|15550.07|8
1724383940000|2024-08-23 03:32:20|15630.42|15550.42|15630.55|15550.55|15630.55|15550.55|15630.27|15550.27|7
1724383950000|2024-08-23 03:32:30|15630.5|15550.5|15630.64|15550.64|15631.11|15551.11|15630.5|15550.5|8
1724383960000|2024-08-23 03:32:40|15630.63|15550.63|15629.02|15549.02|15630.73|15550.73|15629.02|15549.02|8
1724383970000|2024-08-23 03:32:50|15629.27|15549.27|15629.31|15549.31|15629.32|15549.32|15629.21|15549.21|7
1724383980000|2024-08-23 03:33:00|15629.53|15549.53|15629.43|15549.43|15630.41|15550.41|15629.43|15549.43|9
1724383990000|2024-08-23 03:33:10|15628.88|15548.88|15630.06|15550.06|15631.17|15551.17|15628.88|15548.88|9
1724384000000|2024-08-23 03:33:20|15629.87|15549.87|15630.01|15550.01|15630.04|15550.04|15629.56|15549.56|9
1724384010000|2024-08-23 03:33:30|15630.02|15550.02|15630.06|15550.06|15630.22|15550.22|15630.01|15550.01|7
1724384020000|2024-08-23 03:33:40|15630.05|15550.05|15630.66|15550.66|15630.76|15550.76|15630.05|15550.05|8
1724384030000|2024-08-23 03:33:50|15630.65|15550.65|15632.44|15552.44|15632.44|15552.44|15630.65|15550.65|9
1724384040000|2024-08-23 03:34:00|15632.46|15552.46|15633.68|15553.68|15633.68|15553.68|15632.02|15552.02|10
1724384050000|2024-08-23 03:34:10|15633.84|15553.84|15633.87|15553.87|15633.96|15553.96|15633.82|15553.82|7
1724384060000|2024-08-23 03:34:20|15633.85|15553.85|15632.66|15552.66|15633.85|15553.85|15632.08|15552.08|9
1724384070000|2024-08-23 03:34:30|15632.56|15552.56|15633.1|15553.1|15633.1|15553.1|15632.33|15552.33|5
1724384080000|2024-08-23 03:34:40|15633.34|15553.34|15633.02|15553.02|15633.34|15553.34|15632.93|15552.93|9
1724384090000|2024-08-23 03:34:50|15633.03|15553.03|15633.99|15553.99|15633.99|15553.99|15633.03|15553.03|7
1724384100000|2024-08-23 03:35:00|15634.03|15554.03|15633.52|15553.52|15634.07|15554.07|15633.52|15553.52|9
1724384110000|2024-08-23 03:35:10|15633.5|15553.5|15633.78|15553.78|15633.78|15553.78|15633.47|15553.47|8
1724384120000|2024-08-23 03:35:20|15633.63|15553.63|15633.81|15553.81|15633.99|15553.99|15633.63|15553.63|8
1724384130000|2024-08-23 03:35:30|15633.72|15553.72|15634.42|15554.42|15634.88|15554.88|15633.72|15553.72|10
1724384140000|2024-08-23 03:35:40|15634.24|15554.24|15634.45|15554.45|15634.45|15554.45|15634.24|15554.24|8
1724384150000|2024-08-23 03:35:50|15634.67|15554.67|15633.94|15553.94|15634.67|15554.67|15633.06|15553.06|10
1724384160000|2024-08-23 03:36:00|15634.41|15554.41|15633.66|15553.66|15634.41|15554.41|15632.48|15552.48|10
1724384170000|2024-08-23 03:36:10|15633.58|15553.58|15632.37|15552.37|15633.67|15553.67|15632.37|15552.37|8
1724384180000|2024-08-23 03:36:20|15632.3|15552.3|15632.17|15552.17|15632.3|15552.3|15632.13|15552.13|10
1724384190000|2024-08-23 03:36:30|15632.16|15552.16|15629.4|15549.4|15632.16|15552.16|15629.4|15549.4|10
1724384200000|2024-08-23 03:36:40|15629.33|15549.33|15629.79|15549.79|15629.79|15549.79|15629.3|15549.3|8
1724384210000|2024-08-23 03:36:50|15629.73|15549.73|15631.44|15551.44|15631.44|15551.44|15629.53|15549.53|10
1724384220000|2024-08-23 03:37:00|15631.59|15551.59|15631.74|15551.74|15632.1|15552.1|15631.59|15551.59|8
1724384230000|2024-08-23 03:37:10|15630.94|15550.94|15629.9|15549.9|15630.94|15550.94|15629.9|15549.9|9
1724384240000|2024-08-23 03:37:20|15629.76|15549.76|15629.65|15549.65|15629.76|15549.76|15629.43|15549.43|9
1724384250000|2024-08-23 03:37:30|15629.68|15549.68|15629.53|15549.53|15629.79|15549.79|15629.53|15549.53|8
1724384260000|2024-08-23 03:37:40|15629.29|15549.29|15626.96|15546.96|15629.29|15549.29|15626.96|15546.96|7
1724384270000|2024-08-23 03:37:50|15626.84|15546.84|15627.8|15547.8|15627.8|15547.8|15626.23|15546.23|10
1724384280000|2024-08-23 03:38:00|15627.84|15547.84|15627.94|15547.94|15627.99|15547.99|15627.69|15547.69|9
1724384290000|2024-08-23 03:38:10|15627.92|15547.92|15627.88|15547.88|15628.01|15548.01|15627.85|15547.85|7
1724384300000|2024-08-23 03:38:20|15627.92|15547.92|15627.19|15547.19|15627.97|15547.97|15626.17|15546.17|9
1724384310000|2024-08-23 03:38:30|15627.01|15547.01|15627.21|15547.21|15627.21|15547.21|15626.65|15546.65|9
1724384320000|2024-08-23 03:38:40|15627.28|15547.28|15626.94|15546.94|15627.33|15547.33|15626.88|15546.88|8
1724384330000|2024-08-23 03:38:50|15626.7|15546.7|15626.39|15546.39|15626.7|15546.7|15626.39|15546.39|8
1724384340000|2024-08-23 03:39:00|15626.33|15546.33|15626|15546|15626.38|15546.38|15626|15546|9
1724384350000|2024-08-23 03:39:10|15625.91|15545.91|15626.9|15546.9|15626.9|15546.9|15625.64|15545.64|10
1724384360000|2024-08-23 03:39:20|15627.42|15547.42|15628.21|15548.21|15628.4|15548.4|15627.42|15547.42|10
1724384370000|2024-08-23 03:39:30|15628.1|15548.1|15626.62|15546.62|15628.1|15548.1|15626.62|15546.62|10
1724384380000|2024-08-23 03:39:40|15626.57|15546.57|15626.13|15546.13|15626.6|15546.6|15626.03|15546.03|8
1724384390000|2024-08-23 03:39:50|15626.05|15546.05|15625.8|15545.8|15626.33|15546.33|15625.8|15545.8|10
1724384400000|2024-08-23 03:40:00|15625.76|15545.76|15626.38|15546.38|15626.38|15546.38|15625.76|15545.76|10
1724384410000|2024-08-23 03:40:10|15626.63|15546.63|15626.8|15546.8|15626.87|15546.87|15626.63|15546.63|9
1724384420000|2024-08-23 03:40:20|15626.81|15546.81|15624.18|15544.18|15626.82|15546.82|15624.18|15544.18|9
1724384430000|2024-08-23 03:40:30|15624.25|15544.25|15624.2|15544.2|15624.25|15544.25|15623.4|15543.4|10
1724384440000|2024-08-23 03:40:40|15624.36|15544.36|15624.11|15544.11|15624.59|15544.59|15624.11|15544.11|9
1724384450000|2024-08-23 03:40:50|15624.09|15544.09|15624.14|15544.14|15624.14|15544.14|15624.02|15544.02|5
1724384460000|2024-08-23 03:41:00|15624.18|15544.18|15623.87|15543.87|15624.32|15544.32|15623.84|15543.84|6
1724384470000|2024-08-23 03:41:10|15623.94|15543.94|15623.57|15543.57|15624.16|15544.16|15623.57|15543.57|10
1724384480000|2024-08-23 03:41:20|15623.56|15543.56|15624.01|15544.01|15624.05|15544.05|15623.55|15543.55|6
1724384490000|2024-08-23 03:41:30|15624.27|15544.27|15623.83|15543.83|15624.41|15544.41|15623.83|15543.83|10
1724384500000|2024-08-23 03:41:40|15623.71|15543.71|15625.57|15545.57|15625.57|15545.57|15623.59|15543.59|10
1724384510000|2024-08-23 03:41:50|15625.58|15545.58|15625.39|15545.39|15625.62|15545.62|15625.39|15545.39|9
1724384520000|2024-08-23 03:42:00|15625.38|15545.38|15626.09|15546.09|15626.09|15546.09|15625.38|15545.38|8
1724384530000|2024-08-23 03:42:10|15626.13|15546.13|15625.48|15545.48|15626.2|15546.2|15625.48|15545.48|8
1724384540000|2024-08-23 03:42:20|15625.45|15545.45|15625.95|15545.95|15625.95|15545.95|15625.36|15545.36|10
1724384550000|2024-08-23 03:42:30|15625.88|15545.88|15627.08|15547.08|15627.08|15547.08|15625.88|15545.88|7
1724384560000|2024-08-23 03:42:40|15626.89|15546.89|15626.95|15546.95|15627.13|15547.13|15626.89|15546.89|8
1724384570000|2024-08-23 03:42:50|15626.81|15546.81|15626.28|15546.28|15626.81|15546.81|15626.28|15546.28|7
1724384580000|2024-08-23 03:43:00|15626.3|15546.3|15626.26|15546.26|15626.32|15546.32|15626.26|15546.26|4
1724384590000|2024-08-23 03:43:10|15626.23|15546.23|15625.06|15545.06|15626.23|15546.23|15625.06|15545.06|9
1724384600000|2024-08-23 03:43:20|15625.19|15545.19|15625.84|15545.84|15625.84|15545.84|15625.19|15545.19|9
1724384610000|2024-08-23 03:43:30|15625.86|15545.86|15625.9|15545.9|15625.99|15545.99|15625.82|15545.82|8
1724384620000|2024-08-23 03:43:40|15625.95|15545.95|15626.16|15546.16|15626.16|15546.16|15625.88|15545.88|9
1724384630000|2024-08-23 03:43:50|15626.14|15546.14|15626.11|15546.11|15626.28|15546.28|15626.07|15546.07|8
1724384640000|2024-08-23 03:44:00|15626.08|15546.08|15625.6|15545.6|15626.08|15546.08|15625.6|15545.6|7
1724384650000|2024-08-23 03:44:10|15625.58|15545.58|15622.82|15542.82|15625.72|15545.72|15622.82|15542.82|10
1724384660000|2024-08-23 03:44:20|15622.65|15542.65|15620.63|15540.63|15622.65|15542.65|15620.63|15540.63|10
1724384670000|2024-08-23 03:44:30|15620.78|15540.78|15619.32|15539.32|15620.78|15540.78|15619.32|15539.32|9
1724384680000|2024-08-23 03:44:40|15619.18|15539.18|15618.85|15538.85|15619.18|15539.18|15618.85|15538.85|6
1724384690000|2024-08-23 03:44:50|15618.76|15538.76|15618.77|15538.77|15619.07|15539.07|15618.52|15538.52|7
1724384700000|2024-08-23 03:45:00|15619.14|15539.14|15621.84|15541.84|15621.84|15541.84|15619.14|15539.14|8
1724384710000|2024-08-23 03:45:10|15622.01|15542.01|15622.59|15542.59|15622.59|15542.59|15621.98|15541.98|9
1724384720000|2024-08-23 03:45:20|15622.67|15542.67|15623.6|15543.6|15623.6|15543.6|15622.67|15542.67|10
1724384730000|2024-08-23 03:45:30|15623.62|15543.62|15622.15|15542.15|15623.62|15543.62|15622.15|15542.15|10
1724384740000|2024-08-23 03:45:40|15622.13|15542.13|15622.19|15542.19|15623.14|15543.14|15622.13|15542.13|10
1724384750000|2024-08-23 03:45:50|15621.91|15541.91|15620.8|15540.8|15621.91|15541.91|15620.8|15540.8|10
1724384760000|2024-08-23 03:46:00|15620.69|15540.69|15621.71|15541.71|15621.71|15541.71|15620.59|15540.59|10
1724384770000|2024-08-23 03:46:10|15622.06|15542.06|15622.1|15542.1|15622.11|15542.11|15621.85|15541.85|9
1724384780000|2024-08-23 03:46:20|15622|15542|15623.02|15543.02|15623.02|15543.02|15622|15542|10
1724384790000|2024-08-23 03:46:30|15623.03|15543.03|15622.22|15542.22|15623.03|15543.03|15622.21|15542.21|8
1724384800000|2024-08-23 03:46:40|15622.07|15542.07|15621.98|15541.98|15622.09|15542.09|15621.94|15541.94|9
1724384810000|2024-08-23 03:46:50|15622.03|15542.03|15621.58|15541.58|15622.03|15542.03|15621.53|15541.53|10
1724384820000|2024-08-23 03:47:00|15621.6|15541.6|15622.15|15542.15|15622.15|15542.15|15621.6|15541.6|8
1724384830000|2024-08-23 03:47:10|15622.34|15542.34|15621.76|15541.76|15622.34|15542.34|15621.76|15541.76|9
1724384840000|2024-08-23 03:47:20|15621.72|15541.72|15621.86|15541.86|15621.86|15541.86|15621.67|15541.67|7
1724384850000|2024-08-23 03:47:30|15622.3|15542.3|15622.18|15542.18|15622.59|15542.59|15622.12|15542.12|9
1724384860000|2024-08-23 03:47:40|15622.02|15542.02|15620.59|15540.59|15622.02|15542.02|15620.59|15540.59|8
1724384870000|2024-08-23 03:47:50|15620.56|15540.56|15619.44|15539.44|15620.61|15540.61|15619.44|15539.44|10
1724384880000|2024-08-23 03:48:00|15619.41|15539.41|15620.66|15540.66|15620.66|15540.66|15619.41|15539.41|9
1724384890000|2024-08-23 03:48:10|15620.88|15540.88|15622.18|15542.18|15622.3|15542.3|15620.88|15540.88|10
1724384900000|2024-08-23 03:48:20|15622.19|15542.19|15621.76|15541.76|15622.34|15542.34|15621.76|15541.76|8
1724384910000|2024-08-23 03:48:30|15622.11|15542.11|15622.02|15542.02|15622.12|15542.12|15622.02|15542.02|7
1724384920000|2024-08-23 03:48:40|15622.01|15542.01|15620.01|15540.01|15622.01|15542.01|15620.01|15540.01|9
1724384930000|2024-08-23 03:48:50|15620.05|15540.05|15620.26|15540.26|15620.28|15540.28|15619.99|15539.99|10
1724384940000|2024-08-23 03:49:00|15620.14|15540.14|15621.42|15541.42|15621.42|15541.42|15619.84|15539.84|9
1724384950000|2024-08-23 03:49:10|15621.39|15541.39|15621.74|15541.74|15621.74|15541.74|15621.34|15541.34|9
1724384960000|2024-08-23 03:49:20|15621.49|15541.49|15621.07|15541.07|15621.49|15541.49|15620.81|15540.81|10
1724384970000|2024-08-23 03:49:30|15621.09|15541.09|15621.95|15541.95|15621.95|15541.95|15620.89|15540.89|10
1724384980000|2024-08-23 03:49:40|15621.84|15541.84|15622.18|15542.18|15622.32|15542.32|15621.84|15541.84|10
1724384990000|2024-08-23 03:49:50|15622.11|15542.11|15622.21|15542.21|15622.29|15542.29|15622.04|15542.04|10
1724385000000|2024-08-23 03:50:00|15622.1|15542.1|15619.46|15539.46|15622.1|15542.1|15619.46|15539.46|10
1724385010000|2024-08-23 03:50:10|15619.2|15539.2|15619.74|15539.74|15619.74|15539.74|15618.72|15538.72|10
1724385020000|2024-08-23 03:50:20|15619.93|15539.93|15619.54|15539.54|15620.29|15540.29|15619.54|15539.54|10
1724385030000|2024-08-23 03:50:30|15619.6|15539.6|15619.38|15539.38|15619.6|15539.6|15619.22|15539.22|10
1724385040000|2024-08-23 03:50:40|15619.22|15539.22|15619.22|15539.22|15619.37|15539.37|15619.18|15539.18|9
1724385050000|2024-08-23 03:50:50|15619.15|15539.15|15622.04|15542.04|15622.23|15542.23|15619.11|15539.11|10
1724385060000|2024-08-23 03:51:00|15622.05|15542.05|15622.31|15542.31|15622.43|15542.43|15621.92|15541.92|9
1724385070000|2024-08-23 03:51:10|15622.33|15542.33|15622.38|15542.38|15622.54|15542.54|15622.31|15542.31|10
1724385080000|2024-08-23 03:51:20|15622.5|15542.5|15622.56|15542.56|15622.56|15542.56|15622.35|15542.35|10
1724385090000|2024-08-23 03:51:30|15622.41|15542.41|15627.06|15547.06|15627.06|15547.06|15622.41|15542.41|10
1724385100000|2024-08-23 03:51:40|15627.2|15547.2|15627.9|15547.9|15627.9|15547.9|15627.12|15547.12|9
1724385110000|2024-08-23 03:51:50|15628|15548|15626.98|15546.98|15628.08|15548.08|15626.98|15546.98|10
1724385120000|2024-08-23 03:52:00|15626.92|15546.92|15627.85|15547.85|15627.85|15547.85|15626.84|15546.84|10
1724385130000|2024-08-23 03:52:10|15627.86|15547.86|15627.89|15547.89|15627.96|15547.96|15627.86|15547.86|8
1724385140000|2024-08-23 03:52:20|15628.06|15548.06|15628.27|15548.27|15628.27|15548.27|15628.05|15548.05|5
1724385150000|2024-08-23 03:52:30|15628.31|15548.31|15628.45|15548.45|15628.55|15548.55|15628.31|15548.31|7
1724385160000|2024-08-23 03:52:40|15628.38|15548.38|15627.15|15547.15|15628.91|15548.91|15627.15|15547.15|10
1724385170000|2024-08-23 03:52:50|15627.31|15547.31|15628.95|15548.95|15629.02|15549.02|15627.19|15547.19|10
1724385180000|2024-08-23 03:53:00|15628.91|15548.91|15629.34|15549.34|15629.6|15549.6|15628.89|15548.89|10
1724385190000|2024-08-23 03:53:10|15629.46|15549.46|15630.9|15550.9|15630.9|15550.9|15629.18|15549.18|10
1724385200000|2024-08-23 03:53:20|15631.18|15551.18|15631.87|15551.87|15631.87|15551.87|15631.18|15551.18|10
1724385210000|2024-08-23 03:53:30|15631.92|15551.92|15631.84|15551.84|15632.07|15552.07|15631.73|15551.73|10
1724385220000|2024-08-23 03:53:40|15631.85|15551.85|15631.41|15551.41|15631.85|15551.85|15631.41|15551.41|8
1724385230000|2024-08-23 03:53:50|15631.66|15551.66|15631.05|15551.05|15631.66|15551.66|15631.05|15551.05|5
1724385240000|2024-08-23 03:54:00|15630.89|15550.89|15630.9|15550.9|15631.15|15551.15|15630.89|15550.89|8
1724385250000|2024-08-23 03:54:10|15630.99|15550.99|15630.3|15550.3|15630.99|15550.99|15630.09|15550.09|9
1724385260000|2024-08-23 03:54:20|15630.04|15550.04|15629.41|15549.41|15630.04|15550.04|15629.2|15549.2|10
1724385270000|2024-08-23 03:54:30|15629.28|15549.28|15629.68|15549.68|15629.68|15549.68|15629.27|15549.27|10
1724385280000|2024-08-23 03:54:40|15629.74|15549.74|15629.62|15549.62|15629.74|15549.74|15629.18|15549.18|10
1724385290000|2024-08-23 03:54:50|15629.58|15549.58|15629.12|15549.12|15629.59|15549.59|15629.12|15549.12|9
1724385300000|2024-08-23 03:55:00|15629.2|15549.2|15630.47|15550.47|15630.47|15550.47|15629.2|15549.2|10
1724385310000|2024-08-23 03:55:10|15630.17|15550.17|15630.81|15550.81|15630.81|15550.81|15630.11|15550.11|10
1724385320000|2024-08-23 03:55:20|15630.78|15550.78|15630.43|15550.43|15630.79|15550.79|15630.33|15550.33|9
1724385330000|2024-08-23 03:55:30|15630.15|15550.15|15629.94|15549.94|15630.15|15550.15|15629.82|15549.82|9
1724385340000|2024-08-23 03:55:40|15630.03|15550.03|15627.95|15547.95|15630.32|15550.32|15627.95|15547.95|10
1724385350000|2024-08-23 03:55:50|15628.02|15548.02|15628.81|15548.81|15628.88|15548.88|15627.88|15547.88|8
1724385360000|2024-08-23 03:56:00|15629.06|15549.06|15629.49|15549.49|15629.49|15549.49|15628.98|15548.98|10
1724385370000|2024-08-23 03:56:10|15629.52|15549.52|15629.32|15549.32|15629.75|15549.75|15629.32|15549.32|10
1724385380000|2024-08-23 03:56:20|15628.95|15548.95|15628.77|15548.77|15628.99|15548.99|15628.77|15548.77|8
1724385390000|2024-08-23 03:56:30|15628.91|15548.91|15629.16|15549.16|15629.37|15549.37|15628.91|15548.91|10
1724385400000|2024-08-23 03:56:40|15629.31|15549.31|15629.47|15549.47|15629.53|15549.53|15629.1|15549.1|10
1724385410000|2024-08-23 03:56:50|15629.65|15549.65|15629.83|15549.83|15630|15550|15629.65|15549.65|10
1724385420000|2024-08-23 03:57:00|15629.92|15549.92|15630.46|15550.46|15631.21|15551.21|15629.78|15549.78|10
1724385430000|2024-08-23 03:57:10|15630.5|15550.5|15630.29|15550.29|15630.51|15550.51|15630.22|15550.22|10
1724385440000|2024-08-23 03:57:20|15630.3|15550.3|15630.21|15550.21|15630.32|15550.32|15630.21|15550.21|7
1724385450000|2024-08-23 03:57:30|15630.16|15550.16|15630.09|15550.09|15630.58|15550.58|15630.09|15550.09|8
1724385460000|2024-08-23 03:57:40|15630.05|15550.05|15629.16|15549.16|15630.05|15550.05|15629.16|15549.16|10
1724385470000|2024-08-23 03:57:50|15628.89|15548.89|15628.33|15548.33|15628.89|15548.89|15628.33|15548.33|7
1724385480000|2024-08-23 03:58:00|15626.65|15546.65|15626.02|15546.02|15626.75|15546.75|15626.02|15546.02|10
1724385490000|2024-08-23 03:58:10|15626.17|15546.17|15625.8|15545.8|15626.17|15546.17|15625.8|15545.8|8
1724385500000|2024-08-23 03:58:20|15625.89|15545.89|15626.09|15546.09|15626.09|15546.09|15625.8|15545.8|7
1724385510000|2024-08-23 03:58:30|15626.26|15546.26|15626.28|15546.28|15626.45|15546.45|15626.19|15546.19|8
1724385520000|2024-08-23 03:58:40|15626.21|15546.21|15627.1|15547.1|15627.58|15547.58|15626.1|15546.1|7
1724385530000|2024-08-23 03:58:50|15627.11|15547.11|15626.88|15546.88|15627.12|15547.12|15626.87|15546.87|5
1724385540000|2024-08-23 03:59:00|15626.87|15546.87|15626.29|15546.29|15626.87|15546.87|15624.82|15544.82|10
1724385550000|2024-08-23 03:59:10|15626.43|15546.43|15626.51|15546.51|15626.51|15546.51|15626.42|15546.42|6
1724385560000|2024-08-23 03:59:20|15626.33|15546.33|15625.91|15545.91|15626.34|15546.34|15625.91|15545.91|6
1724385570000|2024-08-23 03:59:30|15625.77|15545.77|15625.68|15545.68|15625.77|15545.77|15625.53|15545.53|8
1724385580000|2024-08-23 03:59:40|15625.66|15545.66|15625.41|15545.41|15625.66|15545.66|15625.29|15545.29|9
1724385590000|2024-08-23 03:59:50|15625.45|15545.45|15625.54|15545.54|15625.54|15545.54|15625.4|15545.4|7
1724385600000|2024-08-23 04:00:00|15625.56|15545.56|15624.71|15544.71|15625.58|15545.58|15624.64|15544.64|10
1724385610000|2024-08-23 04:00:10|15624.92|15544.92|15624.86|15544.86|15625.02|15545.02|15624.86|15544.86|9
1724385620000|2024-08-23 04:00:20|15624.85|15544.85|15624.83|15544.83|15625.12|15545.12|15624.75|15544.75|8
1724385630000|2024-08-23 04:00:30|15624.85|15544.85|15623.76|15543.76|15624.88|15544.88|15623.35|15543.35|9
1724385640000|2024-08-23 04:00:40|15623.93|15543.93|15624.9|15544.9|15624.98|15544.98|15623.91|15543.91|9
1724385650000|2024-08-23 04:00:50|15624.88|15544.88|15625.35|15545.35|15625.95|15545.95|15624.88|15544.88|10
1724385660000|2024-08-23 04:01:00|15625.83|15545.83|15627.21|15547.21|15627.21|15547.21|15625.37|15545.37|10
1724385670000|2024-08-23 04:01:10|15627.27|15547.27|15628.08|15548.08|15628.08|15548.08|15627.27|15547.27|9
1724385680000|2024-08-23 04:01:20|15628.1|15548.1|15628.99|15548.99|15628.99|15548.99|15628.08|15548.08|9
1724385690000|2024-08-23 04:01:30|15628.67|15548.67|15628.81|15548.81|15628.82|15548.82|15628.66|15548.66|10
1724385700000|2024-08-23 04:01:40|15628.84|15548.84|15628.78|15548.78|15628.89|15548.89|15628.62|15548.62|8
1724385710000|2024-08-23 04:01:50|15628.68|15548.68|15629.47|15549.47|15629.47|15549.47|15628.68|15548.68|10
1724385720000|2024-08-23 04:02:00|15629.54|15549.54|15629.59|15549.59|15629.68|15549.68|15629.35|15549.35|10
1724385730000|2024-08-23 04:02:10|15629.21|15549.21|15629.01|15549.01|15629.21|15549.21|15628.85|15548.85|10
1724385740000|2024-08-23 04:02:20|15628.89|15548.89|15629.49|15549.49|15629.49|15549.49|15628.75|15548.75|9
1724385750000|2024-08-23 04:02:30|15629.36|15549.36|15630.04|15550.04|15630.04|15550.04|15629.25|15549.25|10
1724385760000|2024-08-23 04:02:40|15629.91|15549.91|15631.13|15551.13|15631.16|15551.16|15629.91|15549.91|10
1724385770000|2024-08-23 04:02:50|15631.09|15551.09|15630.22|15550.22|15631.32|15551.32|15630.22|15550.22|9
1724385780000|2024-08-23 04:03:00|15630.4|15550.4|15631.08|15551.08|15631.12|15551.12|15630.4|15550.4|10
1724385790000|2024-08-23 04:03:10|15631.17|15551.17|15631.67|15551.67|15631.67|15551.67|15631.17|15551.17|10
1724385800000|2024-08-23 04:03:20|15631.65|15551.65|15631.15|15551.15|15631.67|15551.67|15631.15|15551.15|10
1724385810000|2024-08-23 04:03:30|15631.16|15551.16|15632.17|15552.17|15632.17|15552.17|15631.11|15551.11|10
1724385820000|2024-08-23 04:03:40|15632.18|15552.18|15632.7|15552.7|15632.7|15552.7|15631.97|15551.97|8
1724385830000|2024-08-23 04:03:50|15632.6|15552.6|15637.16|15557.16|15637.16|15557.16|15632.6|15552.6|9
1724385840000|2024-08-23 04:04:00|15637.18|15557.18|15637.77|15557.77|15637.77|15557.77|15637.18|15557.18|9
1724385850000|2024-08-23 04:04:10|15637.79|15557.79|15638.21|15558.21|15638.29|15558.29|15637.78|15557.78|10
1724385860000|2024-08-23 04:04:20|15638.43|15558.43|15638.22|15558.22|15638.52|15558.52|15638.17|15558.17|9
1724385870000|2024-08-23 04:04:30|15638.04|15558.04|15637.87|15557.87|15638.04|15558.04|15637.87|15557.87|10
1724385880000|2024-08-23 04:04:40|15637.92|15557.92|15637.83|15557.83|15637.97|15557.97|15637.83|15557.83|7
1724385890000|2024-08-23 04:04:50|15638.03|15558.03|15638.99|15558.99|15639.07|15559.07|15638.02|15558.02|9
1724385900000|2024-08-23 04:05:00|15638.81|15558.81|15638.24|15558.24|15639.02|15559.02|15638.24|15558.24|8
1724385910000|2024-08-23 04:05:10|15638.23|15558.23|15637.79|15557.79|15638.23|15558.23|15637.75|15557.75|9
1724385920000|2024-08-23 04:05:20|15640.05|15560.05|15638.92|15558.92|15640.16|15560.16|15638.92|15558.92|9
1724385930000|2024-08-23 04:05:30|15638.96|15558.96|15638.74|15558.74|15639.62|15559.62|15638.74|15558.74|9
1724385940000|2024-08-23 04:05:40|15638.7|15558.7|15636.62|15556.62|15638.98|15558.98|15636.62|15556.62|10
1724385950000|2024-08-23 04:05:50|15636.3|15556.3|15635.55|15555.55|15636.31|15556.31|15635.55|15555.55|10
1724385960000|2024-08-23 04:06:00|15635.15|15555.15|15636.19|15556.19|15636.19|15556.19|15635.15|15555.15|9
1724385970000|2024-08-23 04:06:10|15636.21|15556.21|15635.81|15555.81|15636.37|15556.37|15635.81|15555.81|8
1724385980000|2024-08-23 04:06:20|15635.75|15555.75|15634.42|15554.42|15635.75|15555.75|15634.42|15554.42|10
1724385990000|2024-08-23 04:06:30|15634.38|15554.38|15634.38|15554.38|15634.54|15554.54|15634.38|15554.38|7
1724386000000|2024-08-23 04:06:40|15634.57|15554.57|15634.94|15554.94|15634.94|15554.94|15634.57|15554.57|6
1724386010000|2024-08-23 04:06:50|15634.9|15554.9|15634.78|15554.78|15634.93|15554.93|15634.76|15554.76|6
1724386020000|2024-08-23 04:07:00|15634.93|15554.93|15633.86|15553.86|15635.09|15555.09|15633.86|15553.86|7
1724386030000|2024-08-23 04:07:10|15633.81|15553.81|15633.93|15553.93|15633.93|15553.93|15633.7|15553.7|10
1724386040000|2024-08-23 04:07:20|15634.36|15554.36|15633.57|15553.57|15634.5|15554.5|15633.57|15553.57|10
1724386050000|2024-08-23 04:07:30|15633.56|15553.56|15634.1|15554.1|15634.1|15554.1|15633.37|15553.37|8
1724386060000|2024-08-23 04:07:40|15634.25|15554.25|15634.07|15554.07|15634.36|15554.36|15634.01|15554.01|10
1724386070000|2024-08-23 04:07:50|15633.99|15553.99|15633.95|15553.95|15633.99|15553.99|15633.78|15553.78|7
1724386080000|2024-08-23 04:08:00|15633.86|15553.86|15633.33|15553.33|15633.86|15553.86|15633.33|15553.33|10
1724386090000|2024-08-23 04:08:10|15633.23|15553.23|15633.3|15553.3|15633.38|15553.38|15633.18|15553.18|10
1724386100000|2024-08-23 04:08:20|15633.36|15553.36|15632.6|15552.6|15633.39|15553.39|15630.12|15550.12|9
1724386110000|2024-08-23 04:08:30|15632.62|15552.62|15632.72|15552.72|15632.72|15552.72|15632.53|15552.53|10
1724386120000|2024-08-23 04:08:40|15632.8|15552.8|15633.18|15553.18|15633.18|15553.18|15632.73|15552.73|10
1724386130000|2024-08-23 04:08:50|15633.08|15553.08|15631.04|15551.04|15633.12|15553.12|15630.96|15550.96|10
1724386140000|2024-08-23 04:09:00|15631.2|15551.2|15630.89|15550.89|15631.21|15551.21|15630.89|15550.89|9
1724386150000|2024-08-23 04:09:10|15631.02|15551.02|15631.73|15551.73|15631.75|15551.75|15630.93|15550.93|10
1724386160000|2024-08-23 04:09:20|15631.76|15551.76|15631.04|15551.04|15632.02|15552.02|15631.04|15551.04|10
1724386170000|2024-08-23 04:09:30|15631.23|15551.23|15629.88|15549.88|15631.31|15551.31|15629.49|15549.49|10
1724386180000|2024-08-23 04:09:40|15629.67|15549.67|15631.47|15551.47|15631.47|15551.47|15629.51|15549.51|10
1724386190000|2024-08-23 04:09:50|15631.66|15551.66|15631.66|15551.66|15631.68|15551.68|15631.52|15551.52|10
1724386200000|2024-08-23 04:10:00|15631.75|15551.75|15631.47|15551.47|15631.87|15551.87|15631.41|15551.41|10
1724386210000|2024-08-23 04:10:10|15631.29|15551.29|15631.57|15551.57|15631.57|15551.57|15631.09|15551.09|10
1724386220000|2024-08-23 04:10:20|15631.6|15551.6|15630.3|15550.3|15631.62|15551.62|15630.3|15550.3|10
1724386230000|2024-08-23 04:10:30|15630.35|15550.35|15629.84|15549.84|15630.35|15550.35|15629.8|15549.8|10
1724386240000|2024-08-23 04:10:40|15629.8|15549.8|15631.06|15551.06|15631.07|15551.07|15629.8|15549.8|10
1724386250000|2024-08-23 04:10:50|15631.02|15551.02|15629|15549|15631.02|15551.02|15629|15549|10
1724386260000|2024-08-23 04:11:00|15628.71|15548.71|15628.56|15548.56|15628.82|15548.82|15628.4|15548.4|10
1724386270000|2024-08-23 04:11:10|15628.11|15548.11|15626.39|15546.39|15628.11|15548.11|15626.39|15546.39|10
1724386280000|2024-08-23 04:11:20|15626.57|15546.57|15627.07|15547.07|15627.42|15547.42|15626.57|15546.57|8
1724386290000|2024-08-23 04:11:30|15626.62|15546.62|15626.05|15546.05|15626.62|15546.62|15626.05|15546.05|8
1724386300000|2024-08-23 04:11:40|15624.93|15544.93|15624.73|15544.73|15624.93|15544.93|15624.5|15544.5|10
1724386310000|2024-08-23 04:11:50|15624.72|15544.72|15624.39|15544.39|15624.72|15544.72|15624.39|15544.39|9
1724386320000|2024-08-23 04:12:00|15624.54|15544.54|15624.13|15544.13|15624.54|15544.54|15623.84|15543.84|9
1724386330000|2024-08-23 04:12:10|15623.78|15543.78|15626.02|15546.02|15626.02|15546.02|15623.78|15543.78|10
1724386340000|2024-08-23 04:12:20|15626.05|15546.05|15624.83|15544.83|15626.05|15546.05|15624.83|15544.83|9
1724386350000|2024-08-23 04:12:30|15624.46|15544.46|15623.79|15543.79|15624.46|15544.46|15623.79|15543.79|10
1724386360000|2024-08-23 04:12:40|15623.8|15543.8|15624.65|15544.65|15624.67|15544.67|15623.76|15543.76|8
1724386370000|2024-08-23 04:12:50|15624.61|15544.61|15624.31|15544.31|15624.76|15544.76|15624.31|15544.31|8
1724386380000|2024-08-23 04:13:00|15624.22|15544.22|15622.32|15542.32|15624.23|15544.23|15622.32|15542.32|10
1724386390000|2024-08-23 04:13:10|15621.9|15541.9|15622|15542|15622|15542|15621.46|15541.46|10
1724386400000|2024-08-23 04:13:20|15622.17|15542.17|15623.97|15543.97|15623.97|15543.97|15622.17|15542.17|10
1724386410000|2024-08-23 04:13:30|15624.2|15544.2|15629.17|15549.17|15629.17|15549.17|15624.2|15544.2|9
1724386420000|2024-08-23 04:13:40|15629.3|15549.3|15631.89|15551.89|15631.89|15551.89|15629.3|15549.3|9
1724386430000|2024-08-23 04:13:50|15631.77|15551.77|15632.35|15552.35|15632.35|15552.35|15631.77|15551.77|8
1724386440000|2024-08-23 04:14:00|15632.47|15552.47|15631.03|15551.03|15632.47|15552.47|15631.03|15551.03|10
1724386450000|2024-08-23 04:14:10|15630.85|15550.85|15630.36|15550.36|15630.9|15550.9|15630.14|15550.14|10
1724386460000|2024-08-23 04:14:20|15630.35|15550.35|15629.47|15549.47|15630.36|15550.36|15629.12|15549.12|8
1724386470000|2024-08-23 04:14:30|15630|15550|15630.82|15550.82|15630.82|15550.82|15630|15550|9
1724386480000|2024-08-23 04:14:40|15630.88|15550.88|15631.06|15551.06|15631.06|15551.06|15630.53|15550.53|10
1724386490000|2024-08-23 04:14:50|15631.09|15551.09|15631.09|15551.09|15631.11|15551.11|15630.69|15550.69|9
1724386500000|2024-08-23 04:15:00|15631.22|15551.22|15630.09|15550.09|15631.29|15551.29|15630.09|15550.09|9
1724386510000|2024-08-23 04:15:10|15630|15550|15629.06|15549.06|15630|15550|15629.06|15549.06|7
1724386520000|2024-08-23 04:15:20|15629.03|15549.03|15627.16|15547.16|15629.03|15549.03|15627.16|15547.16|10
1724386530000|2024-08-23 04:15:30|15627.18|15547.18|15627.72|15547.72|15627.72|15547.72|15627.18|15547.18|9
1724386540000|2024-08-23 04:15:40|15627.71|15547.71|15628.26|15548.26|15628.26|15548.26|15627.58|15547.58|10
1724386550000|2024-08-23 04:15:50|15628.38|15548.38|15627.93|15547.93|15628.38|15548.38|15627.91|15547.91|9
1724386560000|2024-08-23 04:16:00|15628.03|15548.03|15628.7|15548.7|15628.7|15548.7|15628.03|15548.03|8
1724386570000|2024-08-23 04:16:10|15628.84|15548.84|15629.46|15549.46|15629.46|15549.46|15628.84|15548.84|6
1724386580000|2024-08-23 04:16:20|15629.52|15549.52|15630.15|15550.15|15630.42|15550.42|15629.52|15549.52|10
1724386590000|2024-08-23 04:16:30|15630.18|15550.18|15630.9|15550.9|15630.9|15550.9|15630.18|15550.18|9
1724386600000|2024-08-23 04:16:40|15630.85|15550.85|15632.44|15552.44|15632.44|15552.44|15630.85|15550.85|9
1724386610000|2024-08-23 04:16:50|15632.51|15552.51|15632.94|15552.94|15632.94|15552.94|15632.5|15552.5|8
1724386620000|2024-08-23 04:17:00|15633.2|15553.2|15635.74|15555.74|15635.74|15555.74|15633.2|15553.2|10
1724386630000|2024-08-23 04:17:10|15635.3|15555.3|15636.34|15556.34|15636.34|15556.34|15635.08|15555.08|10
1724386640000|2024-08-23 04:17:20|15635.6|15555.6|15635.73|15555.73|15635.73|15555.73|15635.31|15555.31|10
1724386650000|2024-08-23 04:17:30|15636.15|15556.15|15636.21|15556.21|15636.46|15556.46|15636.15|15556.15|8
1724386660000|2024-08-23 04:17:40|15636.04|15556.04|15635.65|15555.65|15636.1|15556.1|15635.63|15555.63|10
1724386670000|2024-08-23 04:17:50|15635.39|15555.39|15635.58|15555.58|15635.59|15555.59|15635.36|15555.36|9
1724386680000|2024-08-23 04:18:00|15635.56|15555.56|15635.1|15555.1|15635.56|15555.56|15635.04|15555.04|8
1724386690000|2024-08-23 04:18:10|15635.02|15555.02|15634.87|15554.87|15635.02|15555.02|15634.83|15554.83|8
1724386700000|2024-08-23 04:18:20|15634.62|15554.62|15633.85|15553.85|15634.62|15554.62|15633.85|15553.85|10
1724386710000|2024-08-23 04:18:30|15633.84|15553.84|15630.91|15550.91|15633.84|15553.84|15630.91|15550.91|9
1724386720000|2024-08-23 04:18:40|15630.68|15550.68|15629.73|15549.73|15630.68|15550.68|15629.72|15549.72|10
1724386730000|2024-08-23 04:18:50|15629.65|15549.65|15629.77|15549.77|15629.77|15549.77|15629.44|15549.44|9
1724386740000|2024-08-23 04:19:00|15629.91|15549.91|15630.52|15550.52|15630.52|15550.52|15629.79|15549.79|10
1724386750000|2024-08-23 04:19:10|15630.24|15550.24|15630.28|15550.28|15630.28|15550.28|15628.55|15548.55|10
1724386760000|2024-08-23 04:19:20|15630.23|15550.23|15630.99|15550.99|15631.06|15551.06|15630.19|15550.19|9
1724386770000|2024-08-23 04:19:30|15630.8|15550.8|15630.34|15550.34|15630.95|15550.95|15630.27|15550.27|10
1724386780000|2024-08-23 04:19:40|15630.4|15550.4|15630.07|15550.07|15630.4|15550.4|15630.07|15550.07|10
1724386790000|2024-08-23 04:19:50|15629.99|15549.99|15630.29|15550.29|15630.29|15550.29|15628.72|15548.72|10
1724386800000|2024-08-23 04:20:00|15630.54|15550.54|15628.69|15548.69|15630.71|15550.71|15628.69|15548.69|10
1724386810000|2024-08-23 04:20:10|15628.73|15548.73|15628.57|15548.57|15628.73|15548.73|15628.39|15548.39|9
1724386820000|2024-08-23 04:20:20|15628.71|15548.71|15629.19|15549.19|15629.19|15549.19|15628.71|15548.71|10
1724386830000|2024-08-23 04:20:30|15629.25|15549.25|15629.1|15549.1|15629.27|15549.27|15628.91|15548.91|10
1724386840000|2024-08-23 04:20:40|15629.14|15549.14|15628.51|15548.51|15629.14|15549.14|15628.51|15548.51|9
1724386850000|2024-08-23 04:20:50|15628.76|15548.76|15631.26|15551.26|15631.26|15551.26|15628.76|15548.76|10
1724386860000|2024-08-23 04:21:00|15631.09|15551.09|15631.38|15551.38|15631.39|15551.39|15631.09|15551.09|10
1724386870000|2024-08-23 04:21:10|15631.22|15551.22|15631.73|15551.73|15631.9|15551.9|15631.22|15551.22|10
1724386880000|2024-08-23 04:21:20|15631.84|15551.84|15632.17|15552.17|15632.34|15552.34|15631.84|15551.84|10
1724386890000|2024-08-23 04:21:30|15632.42|15552.42|15633.63|15553.63|15634.24|15554.24|15632.42|15552.42|10
1724386900000|2024-08-23 04:21:40|15633.68|15553.68|15634.69|15554.69|15634.69|15554.69|15633.68|15553.68|9
1724386910000|2024-08-23 04:21:50|15634.53|15554.53|15634.11|15554.11|15634.55|15554.55|15634|15554|10
1724386920000|2024-08-23 04:22:00|15634.16|15554.16|15634.43|15554.43|15634.61|15554.61|15634.16|15554.16|9
1724386930000|2024-08-23 04:22:10|15634.41|15554.41|15635.69|15555.69|15635.69|15555.69|15634.4|15554.4|10
1724386940000|2024-08-23 04:22:20|15635.73|15555.73|15634.67|15554.67|15635.85|15555.85|15634.67|15554.67|10
1724386950000|2024-08-23 04:22:30|15634.43|15554.43|15634.1|15554.1|15634.43|15554.43|15633.93|15553.93|9
1724386960000|2024-08-23 04:22:40|15634.13|15554.13|15633.61|15553.61|15634.13|15554.13|15633.58|15553.58|7
1724386970000|2024-08-23 04:22:50|15633.8|15553.8|15633.87|15553.87|15633.89|15553.89|15633.78|15553.78|7
1724386980000|2024-08-23 04:23:00|15633.85|15553.85|15634.61|15554.61|15634.61|15554.61|15633.56|15553.56|10
1724386990000|2024-08-23 04:23:10|15634.63|15554.63|15634.8|15554.8|15634.8|15554.8|15634.59|15554.59|7
1724387000000|2024-08-23 04:23:20|15634.87|15554.87|15634.72|15554.72|15634.87|15554.87|15634.2|15554.2|10
1724387010000|2024-08-23 04:23:30|15635.21|15555.21|15637.95|15557.95|15637.95|15557.95|15635.21|15555.21|10
1724387020000|2024-08-23 04:23:40|15638.43|15558.43|15639.42|15559.42|15639.9|15559.9|15638.43|15558.43|10
1724387030000|2024-08-23 04:23:50|15639.38|15559.38|15640.77|15560.77|15640.77|15560.77|15639.26|15559.26|8
1724387040000|2024-08-23 04:24:00|15640.71|15560.71|15640.55|15560.55|15640.74|15560.74|15640.55|15560.55|10
1724387050000|2024-08-23 04:24:10|15640.54|15560.54|15641.16|15561.16|15641.16|15561.16|15640.54|15560.54|10
1724387060000|2024-08-23 04:24:20|15641.17|15561.17|15642.43|15562.43|15642.43|15562.43|15641.17|15561.17|7
1724387070000|2024-08-23 04:24:30|15642.46|15562.46|15642.8|15562.8|15642.83|15562.83|15642.46|15562.46|9
1724387080000|2024-08-23 04:24:40|15642.95|15562.95|15642.93|15562.93|15642.95|15562.95|15642.91|15562.91|7
1724387090000|2024-08-23 04:24:50|15642.94|15562.94|15643.51|15563.51|15643.57|15563.57|15642.94|15562.94|8
1724387100000|2024-08-23 04:25:00|15643.44|15563.44|15643.53|15563.53|15643.75|15563.75|15643.43|15563.43|10
1724387110000|2024-08-23 04:25:10|15644.06|15564.06|15643.68|15563.68|15644.06|15564.06|15643.68|15563.68|8
1724387120000|2024-08-23 04:25:20|15643.93|15563.93|15644.18|15564.18|15644.22|15564.22|15643.84|15563.84|10
1724387130000|2024-08-23 04:25:30|15644.32|15564.32|15642.3|15562.3|15644.32|15564.32|15642.3|15562.3|10
1724387140000|2024-08-23 04:25:40|15642.37|15562.37|15641.83|15561.83|15642.37|15562.37|15641.52|15561.52|10
1724387150000|2024-08-23 04:25:50|15641.67|15561.67|15641.73|15561.73|15641.88|15561.88|15641.52|15561.52|10
1724387160000|2024-08-23 04:26:00|15641.6|15561.6|15642.64|15562.64|15642.64|15562.64|15641.58|15561.58|9
1724387170000|2024-08-23 04:26:10|15642.26|15562.26|15641.94|15561.94|15642.35|15562.35|15641.82|15561.82|10
1724387180000|2024-08-23 04:26:20|15642.06|15562.06|15642.02|15562.02|15642.12|15562.12|15641.7|15561.7|10
1724387190000|2024-08-23 04:26:30|15642.24|15562.24|15644.79|15564.79|15644.79|15564.79|15642.23|15562.23|10
1724387200000|2024-08-23 04:26:40|15644.8|15564.8|15645.09|15565.09|15645.09|15565.09|15644.8|15564.8|5
1724387210000|2024-08-23 04:26:50|15645.19|15565.19|15644.92|15564.92|15645.24|15565.24|15644.79|15564.79|9
1724387220000|2024-08-23 04:27:00|15645|15565|15645.52|15565.52|15645.67|15565.67|15644.93|15564.93|10
1724387230000|2024-08-23 04:27:10|15645.46|15565.46|15644.8|15564.8|15645.65|15565.65|15644.8|15564.8|10
1724387240000|2024-08-23 04:27:20|15644.9|15564.9|15644.86|15564.86|15645.4|15565.4|15644.86|15564.86|9
1724387250000|2024-08-23 04:27:30|15644.95|15564.95|15645.12|15565.12|15645.13|15565.13|15644.84|15564.84|10
1724387260000|2024-08-23 04:27:40|15645.13|15565.13|15645.62|15565.62|15645.75|15565.75|15645.13|15565.13|8
1724387270000|2024-08-23 04:27:50|15645.52|15565.52|15643.26|15563.26|15645.52|15565.52|15643.26|15563.26|10
1724387280000|2024-08-23 04:28:00|15643.06|15563.06|15642.76|15562.76|15643.06|15563.06|15642.7|15562.7|10
1724387290000|2024-08-23 04:28:10|15642.86|15562.86|15643|15563|15643.2|15563.2|15642.82|15562.82|10
1724387300000|2024-08-23 04:28:20|15643.13|15563.13|15642.16|15562.16|15643.71|15563.71|15642.16|15562.16|10
1724387310000|2024-08-23 04:28:30|15642.07|15562.07|15642.67|15562.67|15642.67|15562.67|15642.01|15562.01|10
1724387320000|2024-08-23 04:28:40|15643.19|15563.19|15644.06|15564.06|15644.06|15564.06|15643.14|15563.14|10
1724387330000|2024-08-23 04:28:50|15644.2|15564.2|15644.66|15564.66|15644.66|15564.66|15643.8|15563.8|10
1724387340000|2024-08-23 04:29:00|15644.65|15564.65|15645.64|15565.64|15645.64|15565.64|15644.65|15564.65|9
1724387350000|2024-08-23 04:29:10|15645.66|15565.66|15644.97|15564.97|15645.82|15565.82|15644.97|15564.97|10
1724387360000|2024-08-23 04:29:20|15645.28|15565.28|15645.4|15565.4|15645.49|15565.49|15645.25|15565.25|10
1724387370000|2024-08-23 04:29:30|15645.57|15565.57|15645.59|15565.59|15645.68|15565.68|15645.5|15565.5|9
1724387380000|2024-08-23 04:29:40|15646.15|15566.15|15646.1|15566.1|15646.15|15566.15|15645.86|15565.86|10
1724387390000|2024-08-23 04:29:50|15646.01|15566.01|15646.51|15566.51|15646.51|15566.51|15645.96|15565.96|10
1724387400000|2024-08-23 04:30:00|15646.65|15566.65|15646.87|15566.87|15646.92|15566.92|15646.65|15566.65|9
1724387410000|2024-08-23 04:30:10|15646.72|15566.72|15646.09|15566.09|15646.9|15566.9|15646.09|15566.09|10
1724387420000|2024-08-23 04:30:20|15646.14|15566.14|15646|15566|15646.14|15566.14|15645.92|15565.92|10
1724387430000|2024-08-23 04:30:30|15646.1|15566.1|15644.95|15564.95|15646.3|15566.3|15644.95|15564.95|10
1724387440000|2024-08-23 04:30:40|15644.63|15564.63|15645.06|15565.06|15645.16|15565.16|15644.1|15564.1|9
1724387450000|2024-08-23 04:30:50|15644.96|15564.96|15644.49|15564.49|15645.09|15565.09|15644.39|15564.39|10
1724387460000|2024-08-23 04:31:00|15644.53|15564.53|15643.86|15563.86|15644.53|15564.53|15643.86|15563.86|10
1724387470000|2024-08-23 04:31:10|15643.81|15563.81|15642.79|15562.79|15643.81|15563.81|15642.72|15562.72|10
1724387480000|2024-08-23 04:31:20|15642.42|15562.42|15641.63|15561.63|15642.42|15562.42|15641.62|15561.62|9
1724387490000|2024-08-23 04:31:30|15641.98|15561.98|15641.74|15561.74|15641.98|15561.98|15641.74|15561.74|10
1724387500000|2024-08-23 04:31:40|15641.71|15561.71|15641.22|15561.22|15641.89|15561.89|15641.13|15561.13|10
1724387510000|2024-08-23 04:31:50|15641.1|15561.1|15641|15561|15641.1|15561.1|15640.52|15560.52|9
1724387520000|2024-08-23 04:32:00|15641.08|15561.08|15640.07|15560.07|15641.08|15561.08|15639.82|15559.82|7
1724387530000|2024-08-23 04:32:10|15640.19|15560.19|15639.26|15559.26|15640.24|15560.24|15639.26|15559.26|9
1724387540000|2024-08-23 04:32:20|15639.28|15559.28|15639.21|15559.21|15639.3|15559.3|15639.21|15559.21|4
1724387550000|2024-08-23 04:32:30|15639.03|15559.03|15638.67|15558.67|15639.09|15559.09|15638.67|15558.67|6
1724387560000|2024-08-23 04:32:40|15638.62|15558.62|15638.98|15558.98|15639.23|15559.23|15638.62|15558.62|10
1724387570000|2024-08-23 04:32:50|15638.85|15558.85|15638.98|15558.98|15638.99|15558.99|15638.71|15558.71|10
1724387580000|2024-08-23 04:33:00|15638.97|15558.97|15637.98|15557.98|15638.97|15558.97|15637.98|15557.98|10
1724387590000|2024-08-23 04:33:10|15638.06|15558.06|15638.07|15558.07|15638.43|15558.43|15637.96|15557.96|8
1724387600000|2024-08-23 04:33:20|15637.9|15557.9|15639.33|15559.33|15639.33|15559.33|15637.41|15557.41|10
1724387610000|2024-08-23 04:33:30|15639.6|15559.6|15638.01|15558.01|15639.6|15559.6|15637.82|15557.82|10
1724387620000|2024-08-23 04:33:40|15638.09|15558.09|15637.73|15557.73|15638.09|15558.09|15637.59|15557.59|7
1724387630000|2024-08-23 04:33:50|15637.75|15557.75|15637.96|15557.96|15637.96|15557.96|15637.75|15557.75|7
1724387640000|2024-08-23 04:34:00|15637.95|15557.95|15638.67|15558.67|15638.67|15558.67|15637.95|15557.95|6
1724387650000|2024-08-23 04:34:10|15638.66|15558.66|15638.5|15558.5|15638.87|15558.87|15638.35|15558.35|10
1724387660000|2024-08-23 04:34:20|15639.67|15559.67|15639.87|15559.87|15640.11|15560.11|15639.6|15559.6|10
1724387670000|2024-08-23 04:34:30|15639.82|15559.82|15639.14|15559.14|15639.82|15559.82|15639.14|15559.14|9
1724387680000|2024-08-23 04:34:40|15639.16|15559.16|15637.84|15557.84|15639.32|15559.32|15637.84|15557.84|10
1724387690000|2024-08-23 04:34:50|15637.56|15557.56|15637.21|15557.21|15637.56|15557.56|15637.21|15557.21|8
1724387700000|2024-08-23 04:35:00|15636.87|15556.87|15636.33|15556.33|15636.87|15556.87|15636.29|15556.29|10
1724387710000|2024-08-23 04:35:10|15636.25|15556.25|15635.09|15555.09|15636.29|15556.29|15635.09|15555.09|10
1724387720000|2024-08-23 04:35:20|15635.03|15555.03|15633.77|15553.77|15635.03|15555.03|15633.77|15553.77|9
1724387730000|2024-08-23 04:35:30|15633.45|15553.45|15632.79|15552.79|15633.45|15553.45|15632.79|15552.79|9
1724387740000|2024-08-23 04:35:40|15631.87|15551.87|15630.72|15550.72|15631.87|15551.87|15630.72|15550.72|8
1724387750000|2024-08-23 04:35:50|15630.71|15550.71|15630.29|15550.29|15630.71|15550.71|15630.29|15550.29|10
1724387760000|2024-08-23 04:36:00|15630.44|15550.44|15630.34|15550.34|15630.6|15550.6|15630.34|15550.34|8
1724387770000|2024-08-23 04:36:10|15630.32|15550.32|15630.89|15550.89|15631.08|15551.08|15629.88|15549.88|10
1724387780000|2024-08-23 04:36:20|15630.9|15550.9|15630.43|15550.43|15631.17|15551.17|15630.43|15550.43|10
1724387790000|2024-08-23 04:36:30|15630.81|15550.81|15630.54|15550.54|15631.19|15551.19|15630.54|15550.54|10
1724387800000|2024-08-23 04:36:40|15630.78|15550.78|15630.98|15550.98|15631.02|15551.02|15630.78|15550.78|9
1724387810000|2024-08-23 04:36:50|15630.99|15550.99|15630.92|15550.92|15631.03|15551.03|15630.89|15550.89|8
1724387820000|2024-08-23 04:37:00|15631.06|15551.06|15630.75|15550.75|15631.16|15551.16|15630.75|15550.75|9
1724387830000|2024-08-23 04:37:10|15630.59|15550.59|15630.47|15550.47|15630.59|15550.59|15630.39|15550.39|10
1724387840000|2024-08-23 04:37:20|15630.43|15550.43|15631.6|15551.6|15631.6|15551.6|15630.01|15550.01|8
1724387850000|2024-08-23 04:37:30|15631.71|15551.71|15631.64|15551.64|15631.91|15551.91|15631.12|15551.12|8
1724387860000|2024-08-23 04:37:40|15631.88|15551.88|15630.91|15550.91|15631.88|15551.88|15630.77|15550.77|10
1724387870000|2024-08-23 04:37:50|15630.76|15550.76|15630.79|15550.79|15630.79|15550.79|15630.69|15550.69|5
1724387880000|2024-08-23 04:38:00|15630.8|15550.8|15630.39|15550.39|15630.86|15550.86|15630.39|15550.39|10
1724387890000|2024-08-23 04:38:10|15630.38|15550.38|15630.43|15550.43|15630.45|15550.45|15630.38|15550.38|7
1724387900000|2024-08-23 04:38:20|15629.85|15549.85|15629.3|15549.3|15629.85|15549.85|15629.3|15549.3|7
1724387910000|2024-08-23 04:38:30|15629.31|15549.31|15629.31|15549.31|15629.43|15549.43|15629.31|15549.31|7
1724387920000|2024-08-23 04:38:40|15629.3|15549.3|15629.03|15549.03|15629.3|15549.3|15629.03|15549.03|6
1724387930000|2024-08-23 04:38:50|15629.02|15549.02|15629.76|15549.76|15629.88|15549.88|15628.98|15548.98|10
1724387940000|2024-08-23 04:39:00|15629.75|15549.75|15629.86|15549.86|15629.86|15549.86|15629.75|15549.75|7
1724387950000|2024-08-23 04:39:10|15630.03|15550.03|15628.66|15548.66|15630.03|15550.03|15628.66|15548.66|10
1724387960000|2024-08-23 04:39:20|15628.59|15548.59|15628.6|15548.6|15628.6|15548.6|15628.49|15548.49|8
1724387970000|2024-08-23 04:39:30|15628.61|15548.61|15626.52|15546.52|15629.04|15549.04|15626.52|15546.52|9
1724387980000|2024-08-23 04:39:40|15626.45|15546.45|15626.27|15546.27|15626.45|15546.45|15625.99|15545.99|9
1724387990000|2024-08-23 04:39:50|15626.33|15546.33|15626.79|15546.79|15626.85|15546.85|15626.33|15546.33|7
1724388000000|2024-08-23 04:40:00|15626.76|15546.76|15627.97|15547.97|15627.97|15547.97|15626.73|15546.73|10
1724388010000|2024-08-23 04:40:10|15627.54|15547.54|15628.44|15548.44|15628.44|15548.44|15627.54|15547.54|10
1724388020000|2024-08-23 04:40:20|15628.66|15548.66|15630.83|15550.83|15630.83|15550.83|15628.61|15548.61|10
1724388030000|2024-08-23 04:40:30|15630.74|15550.74|15630.66|15550.66|15630.74|15550.74|15630.64|15550.64|7
1724388040000|2024-08-23 04:40:40|15630.93|15550.93|15630.3|15550.3|15630.93|15550.93|15630.3|15550.3|8
1724388050000|2024-08-23 04:40:50|15630.22|15550.22|15629.35|15549.35|15630.22|15550.22|15629.35|15549.35|10
1724388060000|2024-08-23 04:41:00|15629.28|15549.28|15629.05|15549.05|15629.28|15549.28|15629.05|15549.05|8
1724388070000|2024-08-23 04:41:10|15629.06|15549.06|15628.62|15548.62|15629.06|15549.06|15628.61|15548.61|8
1724388080000|2024-08-23 04:41:20|15628.63|15548.63|15628.28|15548.28|15628.67|15548.67|15628.28|15548.28|5
1724388090000|2024-08-23 04:41:30|15628.27|15548.27|15626.36|15546.36|15628.27|15548.27|15626.36|15546.36|9
1724388100000|2024-08-23 04:41:40|15626.31|15546.31|15625.59|15545.59|15626.36|15546.36|15625.59|15545.59|10
1724388110000|2024-08-23 04:41:50|15625.35|15545.35|15624.53|15544.53|15625.35|15545.35|15624.53|15544.53|6
1724388120000|2024-08-23 04:42:00|15623.94|15543.94|15622.62|15542.62|15624|15544|15622.62|15542.62|8
1724388130000|2024-08-23 04:42:10|15621.98|15541.98|15620.39|15540.39|15621.98|15541.98|15620.3|15540.3|10
1724388140000|2024-08-23 04:42:20|15620.27|15540.27|15620.26|15540.26|15620.56|15540.56|15620.2|15540.2|10
1724388150000|2024-08-23 04:42:30|15620.27|15540.27|15619.82|15539.82|15620.27|15540.27|15619.8|15539.8|10
1724388160000|2024-08-23 04:42:40|15619.93|15539.93|15616.98|15536.98|15619.93|15539.93|15616.77|15536.77|9
1724388170000|2024-08-23 04:42:50|15617.17|15537.17|15617.12|15537.12|15617.37|15537.37|15617.12|15537.12|10
1724388180000|2024-08-23 04:43:00|15617.1|15537.1|15617.67|15537.67|15617.69|15537.69|15617.05|15537.05|10
1724388190000|2024-08-23 04:43:10|15617.68|15537.68|15617.27|15537.27|15617.74|15537.74|15617.27|15537.27|9
1724388200000|2024-08-23 04:43:20|15617.19|15537.19|15616.86|15536.86|15617.19|15537.19|15616.75|15536.75|10
1724388210000|2024-08-23 04:43:30|15616.8|15536.8|15617.64|15537.64|15617.64|15537.64|15616.4|15536.4|10
1724388220000|2024-08-23 04:43:40|15617.77|15537.77|15617.87|15537.87|15618.05|15538.05|15617.64|15537.64|10
1724388230000|2024-08-23 04:43:50|15617.09|15537.09|15615.81|15535.81|15617.09|15537.09|15615.51|15535.51|10
1724388240000|2024-08-23 04:44:00|15615.9|15535.9|15615.4|15535.4|15617.32|15537.32|15615.4|15535.4|10
1724388250000|2024-08-23 04:44:10|15615.13|15535.13|15614.86|15534.86|15615.13|15535.13|15614.77|15534.77|9
1724388260000|2024-08-23 04:44:20|15615.29|15535.29|15616.61|15536.61|15616.64|15536.64|15615.29|15535.29|10
1724388270000|2024-08-23 04:44:30|15616.62|15536.62|15616.25|15536.25|15617.09|15537.09|15616.25|15536.25|10
1724388280000|2024-08-23 04:44:40|15616.17|15536.17|15616.33|15536.33|15616.33|15536.33|15615.67|15535.67|7
1724388290000|2024-08-23 04:44:50|15616.38|15536.38|15616.29|15536.29|15616.38|15536.38|15616.18|15536.18|6
1724388300000|2024-08-23 04:45:00|15616.34|15536.34|15617.9|15537.9|15617.9|15537.9|15616.34|15536.34|9
1724388310000|2024-08-23 04:45:10|15617.97|15537.97|15618.28|15538.28|15618.4|15538.4|15617.96|15537.96|9
1724388320000|2024-08-23 04:45:20|15618.2|15538.2|15616.95|15536.95|15618.53|15538.53|15616.95|15536.95|10
1724388330000|2024-08-23 04:45:30|15616.99|15536.99|15616.73|15536.73|15616.99|15536.99|15616.62|15536.62|10
1724388340000|2024-08-23 04:45:40|15616.42|15536.42|15616.21|15536.21|15616.43|15536.43|15616.21|15536.21|9
1724388350000|2024-08-23 04:45:50|15616.18|15536.18|15616.2|15536.2|15616.3|15536.3|15616.07|15536.07|10
1724388360000|2024-08-23 04:46:00|15616.05|15536.05|15616.66|15536.66|15616.66|15536.66|15616.01|15536.01|10
1724388370000|2024-08-23 04:46:10|15616.71|15536.71|15616.58|15536.58|15616.9|15536.9|15616.58|15536.58|10
1724388380000|2024-08-23 04:46:20|15616.51|15536.51|15613.88|15533.88|15616.51|15536.51|15613.88|15533.88|10
1724388390000|2024-08-23 04:46:30|15613.86|15533.86|15613.37|15533.37|15613.86|15533.86|15613.19|15533.19|10
1724388400000|2024-08-23 04:46:40|15613.32|15533.32|15613|15533|15613.32|15533.32|15612.99|15532.99|8
1724388410000|2024-08-23 04:46:50|15612.99|15532.99|15614.41|15534.41|15614.47|15534.47|15612.99|15532.99|8
1724388420000|2024-08-23 04:47:00|15614.3|15534.3|15614.67|15534.67|15614.67|15534.67|15614.25|15534.25|10
1724388430000|2024-08-23 04:47:10|15614.52|15534.52|15614.54|15534.54|15614.61|15534.61|15614.39|15534.39|10
1724388440000|2024-08-23 04:47:20|15614.56|15534.56|15614.43|15534.43|15614.56|15534.56|15614.4|15534.4|9
1724388450000|2024-08-23 04:47:30|15614.52|15534.52|15613.96|15533.96|15614.52|15534.52|15613.93|15533.93|9
1724388460000|2024-08-23 04:47:40|15613.92|15533.92|15612.61|15532.61|15614.09|15534.09|15612.3|15532.3|10
1724388470000|2024-08-23 04:47:50|15613.06|15533.06|15614.98|15534.98|15615.2|15535.2|15613.06|15533.06|10
1724388480000|2024-08-23 04:48:00|15615.19|15535.19|15615.72|15535.72|15615.87|15535.87|15615.13|15535.13|10
1724388490000|2024-08-23 04:48:10|15616.02|15536.02|15616.1|15536.1|15616.13|15536.13|15615.91|15535.91|10
1724388500000|2024-08-23 04:48:20|15616.03|15536.03|15616.51|15536.51|15616.51|15536.51|15615.39|15535.39|10
1724388510000|2024-08-23 04:48:30|15616.48|15536.48|15616.7|15536.7|15616.75|15536.75|15616.48|15536.48|10
1724388520000|2024-08-23 04:48:40|15616.85|15536.85|15617.05|15537.05|15617.11|15537.11|15616.85|15536.85|10
1724388530000|2024-08-23 04:48:50|15617.07|15537.07|15616.32|15536.32|15617.07|15537.07|15616.16|15536.16|6
1724388540000|2024-08-23 04:49:00|15616.26|15536.26|15616.49|15536.49|15616.55|15536.55|15616.26|15536.26|8
1724388550000|2024-08-23 04:49:10|15616.36|15536.36|15615.34|15535.34|15616.37|15536.37|15615.34|15535.34|9
1724388560000|2024-08-23 04:49:20|15615.2|15535.2|15614.38|15534.38|15615.33|15535.33|15614.24|15534.24|10
1724388570000|2024-08-23 04:49:30|15614.31|15534.31|15613.97|15533.97|15614.31|15534.31|15613.88|15533.88|10
1724388580000|2024-08-23 04:49:40|15613.98|15533.98|15615.02|15535.02|15615.02|15535.02|15613.98|15533.98|8
1724388590000|2024-08-23 04:49:50|15615.38|15535.38|15616.06|15536.06|15616.06|15536.06|15615.14|15535.14|10
1724388600000|2024-08-23 04:50:00|15616.15|15536.15|15615.4|15535.4|15616.26|15536.26|15615.21|15535.21|8
1724388610000|2024-08-23 04:50:10|15615.29|15535.29|15616.21|15536.21|15616.21|15536.21|15615.29|15535.29|8
1724388620000|2024-08-23 04:50:20|15616.32|15536.32|15614.62|15534.62|15616.66|15536.66|15614.62|15534.62|10
1724388630000|2024-08-23 04:50:30|15614.57|15534.57|15614.6|15534.6|15614.71|15534.71|15614.5|15534.5|10
1724388640000|2024-08-23 04:50:40|15614.52|15534.52|15614.37|15534.37|15614.57|15534.57|15613.69|15533.69|10
1724388650000|2024-08-23 04:50:50|15614.48|15534.48|15614.72|15534.72|15614.92|15534.92|15614.48|15534.48|10
1724388660000|2024-08-23 04:51:00|15614.75|15534.75|15614.94|15534.94|15614.94|15534.94|15614.62|15534.62|10
1724388670000|2024-08-23 04:51:10|15614.98|15534.98|15615.89|15535.89|15615.89|15535.89|15614.98|15534.98|9
1724388680000|2024-08-23 04:51:20|15615.78|15535.78|15615.52|15535.52|15615.78|15535.78|15615.48|15535.48|8
1724388690000|2024-08-23 04:51:30|15615.51|15535.51|15615.61|15535.61|15615.73|15535.73|15615.49|15535.49|5
1724388700000|2024-08-23 04:51:40|15615.56|15535.56|15616.15|15536.15|15616.15|15536.15|15615.51|15535.51|10
1724388710000|2024-08-23 04:51:50|15616.09|15536.09|15616.91|15536.91|15616.91|15536.91|15616.09|15536.09|10
1724388720000|2024-08-23 04:52:00|15616.92|15536.92|15616.89|15536.89|15617.08|15537.08|15616.76|15536.76|10
1724388730000|2024-08-23 04:52:10|15616.77|15536.77|15617.09|15537.09|15617.2|15537.2|15616.67|15536.67|10
1724388740000|2024-08-23 04:52:20|15617.04|15537.04|15617.85|15537.85|15618|15538|15617.04|15537.04|10
1724388750000|2024-08-23 04:52:30|15617.69|15537.69|15617.49|15537.49|15617.79|15537.79|15617.49|15537.49|10
1724388760000|2024-08-23 04:52:40|15617.79|15537.79|15618.74|15538.74|15618.74|15538.74|15617.79|15537.79|9
1724388770000|2024-08-23 04:52:50|15618.81|15538.81|15618.03|15538.03|15618.92|15538.92|15618.03|15538.03|10
1724388780000|2024-08-23 04:53:00|15617.99|15537.99|15618.08|15538.08|15618.54|15538.54|15617.97|15537.97|10
1724388790000|2024-08-23 04:53:10|15618.25|15538.25|15618|15538|15618.26|15538.26|15618|15538|8
1724388800000|2024-08-23 04:53:20|15618.04|15538.04|15618.91|15538.91|15618.95|15538.95|15618.04|15538.04|10
1724388810000|2024-08-23 04:53:30|15618.9|15538.9|15619.16|15539.16|15619.19|15539.19|15618.9|15538.9|10
1724388820000|2024-08-23 04:53:40|15619.08|15539.08|15618.53|15538.53|15619.08|15539.08|15618.46|15538.46|10
1724388830000|2024-08-23 04:53:50|15618.51|15538.51|15619.21|15539.21|15619.21|15539.21|15618.51|15538.51|8
1724388840000|2024-08-23 04:54:00|15619.23|15539.23|15620.27|15540.27|15620.27|15540.27|15619.23|15539.23|8
1724388850000|2024-08-23 04:54:10|15620.3|15540.3|15620.63|15540.63|15620.66|15540.66|15620.3|15540.3|7
1724388860000|2024-08-23 04:54:20|15620.62|15540.62|15621.1|15541.1|15621.1|15541.1|15619.27|15539.27|10
1724388870000|2024-08-23 04:54:30|15622.26|15542.26|15623.58|15543.58|15623.58|15543.58|15622.26|15542.26|9
1724388880000|2024-08-23 04:54:40|15623.59|15543.59|15625.63|15545.63|15625.82|15545.82|15623.59|15543.59|9
1724388890000|2024-08-23 04:54:50|15625.7|15545.7|15625.05|15545.05|15625.7|15545.7|15625.02|15545.02|9
1724388900000|2024-08-23 04:55:00|15625.04|15545.04|15626.1|15546.1|15626.1|15546.1|15625.04|15545.04|9
1724388910000|2024-08-23 04:55:10|15626.15|15546.15|15625.33|15545.33|15626.15|15546.15|15625.32|15545.32|7
1724388920000|2024-08-23 04:55:20|15625.32|15545.32|15622.85|15542.85|15625.32|15545.32|15622.85|15542.85|8
1724388930000|2024-08-23 04:55:30|15622.83|15542.83|15623.42|15543.42|15623.42|15543.42|15622.8|15542.8|8
1724388940000|2024-08-23 04:55:40|15623.43|15543.43|15625.64|15545.64|15625.79|15545.79|15623.43|15543.43|10
1724388950000|2024-08-23 04:55:50|15625.6|15545.6|15625.8|15545.8|15625.85|15545.85|15625.59|15545.59|8
1724388960000|2024-08-23 04:56:00|15625.89|15545.89|15626.29|15546.29|15626.29|15546.29|15625.89|15545.89|7
1724388970000|2024-08-23 04:56:10|15626.32|15546.32|15626.49|15546.49|15626.49|15546.49|15626.32|15546.32|7
1724388980000|2024-08-23 04:56:20|15626.5|15546.5|15626.51|15546.51|15626.64|15546.64|15626.49|15546.49|7
1724388990000|2024-08-23 04:56:30|15626.49|15546.49|15626.81|15546.81|15626.81|15546.81|15626.48|15546.48|7
1724389000000|2024-08-23 04:56:40|15626.74|15546.74|15626.47|15546.47|15626.74|15546.74|15626.43|15546.43|8
1724389010000|2024-08-23 04:56:50|15626.45|15546.45|15626.85|15546.85|15626.92|15546.92|15626.45|15546.45|7
1724389020000|2024-08-23 04:57:00|15627|15547|15627.61|15547.61|15627.61|15547.61|15626.86|15546.86|9
1724389030000|2024-08-23 04:57:10|15627.68|15547.68|15627.61|15547.61|15627.82|15547.82|15627.61|15547.61|10
1724389040000|2024-08-23 04:57:20|15627.59|15547.59|15628.92|15548.92|15628.92|15548.92|15627.58|15547.58|10
1724389050000|2024-08-23 04:57:30|15628.78|15548.78|15628.12|15548.12|15628.78|15548.78|15628.04|15548.04|10
1724389060000|2024-08-23 04:57:40|15627.96|15547.96|15627.56|15547.56|15627.96|15547.96|15627.56|15547.56|10
1724389070000|2024-08-23 04:57:50|15627.57|15547.57|15625.17|15545.17|15627.75|15547.75|15625.17|15545.17|10
1724389080000|2024-08-23 04:58:00|15624.79|15544.79|15624.39|15544.39|15624.79|15544.79|15624.39|15544.39|8
1724389090000|2024-08-23 04:58:10|15624.6|15544.6|15624.45|15544.45|15624.6|15544.6|15624.41|15544.41|6
1724389100000|2024-08-23 04:58:20|15624.43|15544.43|15624.65|15544.65|15624.65|15544.65|15624.43|15544.43|6
1724389110000|2024-08-23 04:58:30|15624.8|15544.8|15625.12|15545.12|15625.16|15545.16|15624.67|15544.67|9
1724389120000|2024-08-23 04:58:40|15625.13|15545.13|15625.85|15545.85|15625.87|15545.87|15624.52|15544.52|9
1724389130000|2024-08-23 04:58:50|15625.8|15545.8|15625.67|15545.67|15625.8|15545.8|15625.28|15545.28|10
1724389140000|2024-08-23 04:59:00|15625.8|15545.8|15625.77|15545.77|15625.82|15545.82|15624.41|15544.41|9
1724389150000|2024-08-23 04:59:10|15625.84|15545.84|15625.63|15545.63|15625.84|15545.84|15625.21|15545.21|10
1724389160000|2024-08-23 04:59:20|15625.45|15545.45|15625.28|15545.28|15625.53|15545.53|15625.08|15545.08|10
1724389170000|2024-08-23 04:59:30|15625.06|15545.06|15625.62|15545.62|15625.62|15545.62|15624.99|15544.99|10
1724389180000|2024-08-23 04:59:40|15625.95|15545.95|15627.64|15547.64|15627.76|15547.76|15625.95|15545.95|10
1724389190000|2024-08-23 04:59:50|15627.62|15547.62|15627.64|15547.64|15627.94|15547.94|15627.55|15547.55|9
1724389200000|2024-08-23 05:00:00|15627.53|15547.53|15626.97|15546.97|15627.6|15547.6|15626.55|15546.55|10
1724389210000|2024-08-23 05:00:10|15627|15547|15627.99|15547.99|15627.99|15547.99|15627|15547|10
1724389220000|2024-08-23 05:00:20|15627.98|15547.98|15630.06|15550.06|15630.06|15550.06|15627.98|15547.98|9
1724389230000|2024-08-23 05:00:30|15630.15|15550.15|15632.92|15552.92|15632.92|15552.92|15630.15|15550.15|10
1724389240000|2024-08-23 05:00:40|15632.87|15552.87|15641.53|15561.53|15641.53|15561.53|15632.87|15552.87|10
1724389250000|2024-08-23 05:00:50|15641.51|15561.51|15641.76|15561.76|15642.58|15562.58|15641.51|15561.51|10
1724389260000|2024-08-23 05:01:00|15641.59|15561.59|15642.49|15562.49|15642.49|15562.49|15641.52|15561.52|10
1724389270000|2024-08-23 05:01:10|15642.78|15562.78|15643.52|15563.52|15644.32|15564.32|15642.78|15562.78|10
1724389280000|2024-08-23 05:01:20|15644.32|15564.32|15649.28|15569.28|15649.33|15569.33|15644.32|15564.32|10
1724389290000|2024-08-23 05:01:30|15649.29|15569.29|15652.27|15572.27|15652.39|15572.39|15649.29|15569.29|10
1724389300000|2024-08-23 05:01:40|15652.31|15572.31|15652.12|15572.12|15652.31|15572.31|15651.22|15571.22|10
1724389310000|2024-08-23 05:01:50|15652.04|15572.04|15652.73|15572.73|15652.73|15572.73|15651.83|15571.83|10
1724389320000|2024-08-23 05:02:00|15652.97|15572.97|15651.88|15571.88|15653.43|15573.43|15651.5|15571.5|10
1724389330000|2024-08-23 05:02:10|15652.27|15572.27|15654.67|15574.67|15654.73|15574.73|15652.27|15572.27|10
1724389340000|2024-08-23 05:02:20|15654.5|15574.5|15655.15|15575.15|15655.59|15575.59|15653.88|15573.88|10
1724389350000|2024-08-23 05:02:30|15654.78|15574.78|15655.09|15575.09|15655.91|15575.91|15654.78|15574.78|10
1724389360000|2024-08-23 05:02:40|15655|15575|15657.44|15577.44|15657.8|15577.8|15655|15575|10
1724389370000|2024-08-23 05:02:50|15657.06|15577.06|15658.83|15578.83|15659.78|15579.78|15657.06|15577.06|10
1724389380000|2024-08-23 05:03:00|15658.63|15578.63|15668.65|15588.65|15668.65|15588.65|15658.63|15578.63|10
1724389390000|2024-08-23 05:03:10|15668.51|15588.51|15667.09|15587.09|15668.51|15588.51|15667.09|15587.09|9
1724389400000|2024-08-23 05:03:20|15667.38|15587.38|15668.31|15588.31|15668.45|15588.45|15666.89|15586.89|10
1724389410000|2024-08-23 05:03:30|15667.58|15587.58|15664.29|15584.29|15667.58|15587.58|15664.06|15584.06|10
1724389420000|2024-08-23 05:03:40|15664.03|15584.03|15661.73|15581.73|15664.03|15584.03|15661.73|15581.73|10
1724389430000|2024-08-23 05:03:50|15661.76|15581.76|15661.98|15581.98|15662.17|15582.17|15661.61|15581.61|10
1724389440000|2024-08-23 05:04:00|15661.92|15581.92|15662.27|15582.27|15662.68|15582.68|15661.65|15581.65|10
1724389450000|2024-08-23 05:04:10|15662.31|15582.31|15662.9|15582.9|15663.04|15583.04|15662.31|15582.31|10
1724389460000|2024-08-23 05:04:20|15663.1|15583.1|15664.78|15584.78|15664.78|15584.78|15663.1|15583.1|10
1724389470000|2024-08-23 05:04:30|15664.91|15584.91|15665.81|15585.81|15665.81|15585.81|15664.91|15584.91|9
1724389480000|2024-08-23 05:04:40|15665.97|15585.97|15666.39|15586.39|15666.55|15586.55|15665.97|15585.97|9
1724389490000|2024-08-23 05:04:50|15667.24|15587.24|15667.93|15587.93|15667.93|15587.93|15666.27|15586.27|10
1724389500000|2024-08-23 05:05:00|15668.04|15588.04|15665.99|15585.99|15668.13|15588.13|15665.99|15585.99|10
1724389510000|2024-08-23 05:05:10|15666.02|15586.02|15665.55|15585.55|15666.02|15586.02|15665.02|15585.02|9
1724389520000|2024-08-23 05:05:20|15665.69|15585.69|15667.18|15587.18|15667.57|15587.57|15665.69|15585.69|10
1724389530000|2024-08-23 05:05:30|15666.97|15586.97|15667.33|15587.33|15667.33|15587.33|15666.65|15586.65|10
1724389540000|2024-08-23 05:05:40|15667.82|15587.82|15665.98|15585.98|15667.9|15587.9|15665.89|15585.89|10
1724389550000|2024-08-23 05:05:50|15666.96|15586.96|15668.13|15588.13|15668.31|15588.31|15666.96|15586.96|10
1724389560000|2024-08-23 05:06:00|15668.11|15588.11|15666.03|15586.03|15668.11|15588.11|15665.96|15585.96|9
1724389570000|2024-08-23 05:06:10|15665.67|15585.67|15666.61|15586.61|15666.62|15586.62|15665.67|15585.67|10
1724389580000|2024-08-23 05:06:20|15666.03|15586.03|15664.39|15584.39|15667.14|15587.14|15664.39|15584.39|10
1724389590000|2024-08-23 05:06:30|15665.08|15585.08|15668.93|15588.93|15668.93|15588.93|15665.08|15585.08|10
1724389600000|2024-08-23 05:06:40|15669.26|15589.26|15670.01|15590.01|15670.09|15590.09|15669.17|15589.17|10
1724389610000|2024-08-23 05:06:50|15669.99|15589.99|15670.08|15590.08|15670.08|15590.08|15669.51|15589.51|9
1724389620000|2024-08-23 05:07:00|15670.09|15590.09|15670.45|15590.45|15670.45|15590.45|15669.91|15589.91|10
1724389630000|2024-08-23 05:07:10|15670.48|15590.48|15669.76|15589.76|15670.48|15590.48|15669.76|15589.76|8
1724389640000|2024-08-23 05:07:20|15669.6|15589.6|15668.26|15588.26|15669.6|15589.6|15668.22|15588.22|8
1724389650000|2024-08-23 05:07:30|15668.25|15588.25|15667.27|15587.27|15668.25|15588.25|15667.27|15587.27|10
1724389660000|2024-08-23 05:07:40|15667.26|15587.26|15668.28|15588.28|15668.28|15588.28|15667.26|15587.26|10
1724389670000|2024-08-23 05:07:50|15668.34|15588.34|15668.97|15588.97|15668.97|15588.97|15668.34|15588.34|9
1724389680000|2024-08-23 05:08:00|15669|15589|15671.9|15591.9|15671.9|15591.9|15669|15589|10
1724389690000|2024-08-23 05:08:10|15670.38|15590.38|15666.98|15586.98|15670.4|15590.4|15666.96|15586.96|10
1724389700000|2024-08-23 05:08:20|15666.82|15586.82|15667.33|15587.33|15667.33|15587.33|15666.34|15586.34|10
1724389710000|2024-08-23 05:08:30|15667.01|15587.01|15668.31|15588.31|15668.31|15588.31|15666.79|15586.79|10
1724389720000|2024-08-23 05:08:40|15668.4|15588.4|15668.04|15588.04|15668.4|15588.4|15668.04|15588.04|6
1724389730000|2024-08-23 05:08:50|15668.06|15588.06|15668.42|15588.42|15668.42|15588.42|15668.06|15588.06|8
1724389740000|2024-08-23 05:09:00|15668.3|15588.3|15669.64|15589.64|15669.64|15589.64|15668.09|15588.09|7
1724389750000|2024-08-23 05:09:10|15669.71|15589.71|15671.66|15591.66|15671.66|15591.66|15669.68|15589.68|10
1724389760000|2024-08-23 05:09:20|15671.7|15591.7|15671.57|15591.57|15671.93|15591.93|15671.57|15591.57|9
1724389770000|2024-08-23 05:09:30|15671.72|15591.72|15670.66|15590.66|15671.72|15591.72|15670.48|15590.48|10
1724389780000|2024-08-23 05:09:40|15670.65|15590.65|15668.76|15588.76|15670.65|15590.65|15668.76|15588.76|10
1724389790000|2024-08-23 05:09:50|15668.27|15588.27|15667.46|15587.46|15668.27|15588.27|15667.18|15587.18|10
1724389800000|2024-08-23 05:10:00|15667.45|15587.45|15666.15|15586.15|15667.45|15587.45|15665.96|15585.96|8
1724389810000|2024-08-23 05:10:10|15666.12|15586.12|15666.79|15586.79|15666.79|15586.79|15666.1|15586.1|9
1724389820000|2024-08-23 05:10:20|15666.9|15586.9|15668.76|15588.76|15668.76|15588.76|15666.9|15586.9|9
1724389830000|2024-08-23 05:10:30|15668.79|15588.79|15669.16|15589.16|15669.16|15589.16|15668.79|15588.79|9
1724389840000|2024-08-23 05:10:40|15669.01|15589.01|15668.6|15588.6|15669.01|15589.01|15668.6|15588.6|10
1724389850000|2024-08-23 05:10:50|15668.61|15588.61|15670.05|15590.05|15670.05|15590.05|15668.59|15588.59|6
1724389860000|2024-08-23 05:11:00|15669.96|15589.96|15675.34|15595.34|15675.34|15595.34|15669.59|15589.59|8
1724389870000|2024-08-23 05:11:10|15675.42|15595.42|15676.21|15596.21|15678.03|15598.03|15675.42|15595.42|10
1724389880000|2024-08-23 05:11:20|15676.93|15596.93|15683.06|15603.06|15683.06|15603.06|15676.93|15596.93|10
1724389890000|2024-08-23 05:11:30|15684.42|15604.42|15687.75|15607.75|15687.92|15607.92|15684.42|15604.42|9
1724389900000|2024-08-23 05:11:40|15687.93|15607.93|15686.37|15606.37|15688.09|15608.09|15686.37|15606.37|10
1724389910000|2024-08-23 05:11:50|15686.33|15606.33|15687.81|15607.81|15687.81|15607.81|15686.3|15606.3|9
1724389920000|2024-08-23 05:12:00|15687.69|15607.69|15688.96|15608.96|15688.96|15608.96|15687.58|15607.58|9
1724389930000|2024-08-23 05:12:10|15688.99|15608.99|15689.85|15609.85|15689.96|15609.96|15688.99|15608.99|9
1724389940000|2024-08-23 05:12:20|15689.82|15609.82|15688.29|15608.29|15689.82|15609.82|15688.29|15608.29|9
1724389950000|2024-08-23 05:12:30|15688.31|15608.31|15689.57|15609.57|15689.57|15609.57|15687.72|15607.72|10
1724389960000|2024-08-23 05:12:40|15689.69|15609.69|15688.38|15608.38|15689.72|15609.72|15688.1|15608.1|10
1724389970000|2024-08-23 05:12:50|15688.3|15608.3|15688.16|15608.16|15688.3|15608.3|15688.15|15608.15|8
1724389980000|2024-08-23 05:13:00|15688.2|15608.2|15689|15609|15689|15609|15688.08|15608.08|10
1724389990000|2024-08-23 05:13:10|15689.02|15609.02|15687.75|15607.75|15689.03|15609.03|15686.92|15606.92|9
1724390000000|2024-08-23 05:13:20|15688.41|15608.41|15689.62|15609.62|15689.62|15609.62|15688.41|15608.41|10
1724390010000|2024-08-23 05:13:30|15689.34|15609.34|15689.47|15609.47|15690.19|15610.19|15689.34|15609.34|8
1724390020000|2024-08-23 05:13:40|15689.51|15609.51|15689.27|15609.27|15689.51|15609.51|15689.27|15609.27|8
1724390030000|2024-08-23 05:13:50|15688.18|15608.18|15686.72|15606.72|15688.18|15608.18|15685.59|15605.59|10
1724390040000|2024-08-23 05:14:00|15686.74|15606.74|15688.23|15608.23|15688.23|15608.23|15686.06|15606.06|10
1724390050000|2024-08-23 05:14:10|15688.49|15608.49|15687.87|15607.87|15688.68|15608.68|15687.87|15607.87|10
1724390060000|2024-08-23 05:14:20|15687.74|15607.74|15688.77|15608.77|15688.8|15608.8|15687.74|15607.74|9
1724390070000|2024-08-23 05:14:30|15688.94|15608.94|15687.77|15607.77|15689.01|15609.01|15687.45|15607.45|10
1724390080000|2024-08-23 05:14:40|15688.38|15608.38|15689.53|15609.53|15689.53|15609.53|15687.92|15607.92|10
1724390090000|2024-08-23 05:14:50|15690|15610|15690.29|15610.29|15690.66|15610.66|15690|15610|10
1724390100000|2024-08-23 05:15:00|15690.19|15610.19|15689.43|15609.43|15690.19|15610.19|15689.43|15609.43|9
1724390110000|2024-08-23 05:15:10|15689.37|15609.37|15687.68|15607.68|15689.37|15609.37|15687.68|15607.68|10
1724390120000|2024-08-23 05:15:20|15687.67|15607.67|15687.44|15607.44|15687.78|15607.78|15687.44|15607.44|8
1724390130000|2024-08-23 05:15:30|15687.34|15607.34|15685.6|15605.6|15687.34|15607.34|15685.6|15605.6|9
1724390140000|2024-08-23 05:15:40|15685.61|15605.61|15702.13|15622.13|15702.13|15622.13|15685.61|15605.61|10
1724390150000|2024-08-23 05:15:50|15702.83|15622.83|15709.49|15629.49|15709.49|15629.49|15702.83|15622.83|10
1724390160000|2024-08-23 05:16:00|15709.24|15629.24|15712.8|15632.8|15712.8|15632.8|15709.24|15629.24|9
1724390170000|2024-08-23 05:16:10|15713.4|15633.4|15713.7|15633.7|15713.7|15633.7|15713.35|15633.35|10
1724390180000|2024-08-23 05:16:20|15712.54|15632.54|15711.87|15631.87|15712.54|15632.54|15711.78|15631.78|8
1724390190000|2024-08-23 05:16:30|15710.92|15630.92|15708.93|15628.93|15710.92|15630.92|15708.93|15628.93|10
1724390200000|2024-08-23 05:16:40|15708.25|15628.25|15706.14|15626.14|15708.25|15628.25|15706.14|15626.14|10
1724390210000|2024-08-23 05:16:50|15706.42|15626.42|15708.8|15628.8|15708.8|15628.8|15706.42|15626.42|10
1724390220000|2024-08-23 05:17:00|15708.85|15628.85|15708.91|15628.91|15709.13|15629.13|15708.67|15628.67|10
1724390230000|2024-08-23 05:17:10|15708.51|15628.51|15708.59|15628.59|15708.92|15628.92|15708.46|15628.46|9
1724390240000|2024-08-23 05:17:20|15708.6|15628.6|15709.6|15629.6|15709.68|15629.68|15708.6|15628.6|9
1724390250000|2024-08-23 05:17:30|15711.01|15631.01|15720.86|15640.86|15720.95|15640.95|15711.01|15631.01|10
1724390260000|2024-08-23 05:17:40|15720.89|15640.89|15721.02|15641.02|15721.02|15641.02|15719.75|15639.75|10
1724390270000|2024-08-23 05:17:50|15720.94|15640.94|15720.89|15640.89|15721.19|15641.19|15720.89|15640.89|9
1724390280000|2024-08-23 05:18:00|15720.91|15640.91|15723.88|15643.88|15723.88|15643.88|15720.91|15640.91|10
1724390290000|2024-08-23 05:18:10|15723.86|15643.86|15722.58|15642.58|15724.06|15644.06|15722.47|15642.47|10
1724390300000|2024-08-23 05:18:20|15723.49|15643.49|15725.16|15645.16|15725.16|15645.16|15723.49|15643.49|9
1724390310000|2024-08-23 05:18:30|15725.07|15645.07|15722.8|15642.8|15725.82|15645.82|15722.8|15642.8|10
1724390320000|2024-08-23 05:18:40|15720.79|15640.79|15720.91|15640.91|15720.91|15640.91|15718.84|15638.84|10
1724390330000|2024-08-23 05:18:50|15720.94|15640.94|15719.81|15639.81|15720.97|15640.97|15719.5|15639.5|9
1724390340000|2024-08-23 05:19:00|15719.82|15639.82|15719.58|15639.58|15719.96|15639.96|15718.77|15638.77|10
1724390350000|2024-08-23 05:19:10|15719.66|15639.66|15718.9|15638.9|15719.71|15639.71|15718.81|15638.81|10
1724390360000|2024-08-23 05:19:20|15718.55|15638.55|15718.96|15638.96|15718.96|15638.96|15717.87|15637.87|10
1724390370000|2024-08-23 05:19:30|15718.8|15638.8|15719.65|15639.65|15719.65|15639.65|15718.55|15638.55|10
1724390380000|2024-08-23 05:19:40|15720|15640|15721.85|15641.85|15721.91|15641.91|15720|15640|10
1724390390000|2024-08-23 05:19:50|15721.77|15641.77|15721.75|15641.75|15722.04|15642.04|15721.7|15641.7|10
1724390400000|2024-08-23 05:20:00|15721.56|15641.56|15725.15|15645.15|15725.15|15645.15|15721.56|15641.56|9
1724390410000|2024-08-23 05:20:10|15725.6|15645.6|15728.32|15648.32|15728.32|15648.32|15725.6|15645.6|10
1724390420000|2024-08-23 05:20:20|15728.93|15648.93|15731.41|15651.41|15731.91|15651.91|15728.93|15648.93|10
1724390430000|2024-08-23 05:20:30|15730.96|15650.96|15733.48|15653.48|15733.62|15653.62|15730.96|15650.96|10
1724390440000|2024-08-23 05:20:40|15733.55|15653.55|15737.91|15657.91|15737.91|15657.91|15733.44|15653.44|10
1724390450000|2024-08-23 05:20:50|15737.78|15657.78|15740.23|15660.23|15740.23|15660.23|15737.62|15657.62|10
1724390460000|2024-08-23 05:21:00|15740.43|15660.43|15737.96|15657.96|15740.43|15660.43|15737.68|15657.68|10
1724390470000|2024-08-23 05:21:10|15737.88|15657.88|15737.93|15657.93|15738.25|15658.25|15737.64|15657.64|9
1724390480000|2024-08-23 05:21:20|15737.79|15657.79|15734.57|15654.57|15737.79|15657.79|15734.07|15654.07|10
1724390490000|2024-08-23 05:21:30|15735|15655|15736.63|15656.63|15736.74|15656.74|15735|15655|9
1724390500000|2024-08-23 05:21:40|15736.38|15656.38|15737.16|15657.16|15737.22|15657.22|15736.38|15656.38|10
1724390510000|2024-08-23 05:21:50|15737.11|15657.11|15737.12|15657.12|15737.12|15657.12|15736.62|15656.62|10
1724390520000|2024-08-23 05:22:00|15736.16|15656.16|15735.8|15655.8|15736.16|15656.16|15735.48|15655.48|10
1724390530000|2024-08-23 05:22:10|15735.78|15655.78|15735.93|15655.93|15737.48|15657.48|15735.78|15655.78|10
1724390540000|2024-08-23 05:22:20|15736.29|15656.29|15736.47|15656.47|15736.51|15656.51|15736.22|15656.22|9
1724390550000|2024-08-23 05:22:30|15736.51|15656.51|15735.95|15655.95|15736.57|15656.57|15735.85|15655.85|9
1724390560000|2024-08-23 05:22:40|15735.93|15655.93|15736.05|15656.05|15736.05|15656.05|15735.83|15655.83|10
1724390570000|2024-08-23 05:22:50|15736.06|15656.06|15735.11|15655.11|15736.18|15656.18|15735.11|15655.11|9
1724390580000|2024-08-23 05:23:00|15734.71|15654.71|15735|15655|15735.32|15655.32|15734.31|15654.31|10
1724390590000|2024-08-23 05:23:10|15734.6|15654.6|15734.41|15654.41|15734.6|15654.6|15734.39|15654.39|10
1724390600000|2024-08-23 05:23:20|15734.23|15654.23|15732.91|15652.91|15734.23|15654.23|15732.91|15652.91|9
1724390610000|2024-08-23 05:23:30|15732.54|15652.54|15730.77|15650.77|15732.54|15652.54|15730.77|15650.77|8
1724390620000|2024-08-23 05:23:40|15730.5|15650.5|15731.68|15651.68|15731.68|15651.68|15730.38|15650.38|8
1724390630000|2024-08-23 05:23:50|15730.77|15650.77|15730.76|15650.76|15730.88|15650.88|15729.96|15649.96|10
1724390640000|2024-08-23 05:24:00|15731.06|15651.06|15730.45|15650.45|15731.12|15651.12|15730.45|15650.45|9
1724390650000|2024-08-23 05:24:10|15730.21|15650.21|15729.14|15649.14|15730.21|15650.21|15728.71|15648.71|10
1724390660000|2024-08-23 05:24:20|15729.09|15649.09|15728.43|15648.43|15729.15|15649.15|15728.43|15648.43|10
1724390670000|2024-08-23 05:24:30|15728.32|15648.32|15726.69|15646.69|15728.32|15648.32|15726.69|15646.69|10
1724390680000|2024-08-23 05:24:40|15726.93|15646.93|15726.51|15646.51|15726.93|15646.93|15726.51|15646.51|10
1724390690000|2024-08-23 05:24:50|15726.91|15646.91|15730.29|15650.29|15730.29|15650.29|15726.91|15646.91|10
1724390700000|2024-08-23 05:25:00|15731.45|15651.45|15733.99|15653.99|15733.99|15653.99|15731.45|15651.45|10
1724390710000|2024-08-23 05:25:10|15734.29|15654.29|15736.73|15656.73|15736.73|15656.73|15734.29|15654.29|10
1724390720000|2024-08-23 05:25:20|15736.74|15656.74|15736.27|15656.27|15738.04|15658.04|15736.27|15656.27|10
1724390730000|2024-08-23 05:25:30|15735.65|15655.65|15738.41|15658.41|15738.41|15658.41|15735.42|15655.42|10
1724390740000|2024-08-23 05:25:40|15739.25|15659.25|15738.91|15658.91|15739.56|15659.56|15738.52|15658.52|10
1724390750000|2024-08-23 05:25:50|15738.73|15658.73|15739.46|15659.46|15739.46|15659.46|15738.29|15658.29|10
1724390760000|2024-08-23 05:26:00|15739.45|15659.45|15744.12|15664.12|15744.12|15664.12|15739.45|15659.45|10
1724390770000|2024-08-23 05:26:10|15744.5|15664.5|15746.01|15666.01|15746.06|15666.06|15744.5|15664.5|10
1724390780000|2024-08-23 05:26:20|15746.1|15666.1|15748.83|15668.83|15748.83|15668.83|15746.05|15666.05|10
1724390790000|2024-08-23 05:26:30|15748.84|15668.84|15749.9|15669.9|15749.94|15669.94|15748.27|15668.27|10
1724390800000|2024-08-23 05:26:40|15749.98|15669.98|15749.39|15669.39|15750.19|15670.19|15749.39|15669.39|8
1724390810000|2024-08-23 05:26:50|15749|15669|15747.58|15667.58|15749|15669|15747.58|15667.58|10
1724390820000|2024-08-23 05:27:00|15747.41|15667.41|15746.01|15666.01|15747.41|15667.41|15746.01|15666.01|10
1724390830000|2024-08-23 05:27:10|15745.95|15665.95|15744.15|15664.15|15745.95|15665.95|15744.15|15664.15|9
1724390840000|2024-08-23 05:27:20|15743.7|15663.7|15740.42|15660.42|15743.7|15663.7|15740.42|15660.42|10
1724390850000|2024-08-23 05:27:30|15738.04|15658.04|15735.47|15655.47|15738.04|15658.04|15735.47|15655.47|10
1724390860000|2024-08-23 05:27:40|15735.41|15655.41|15733.51|15653.51|15735.48|15655.48|15733.51|15653.51|10
1724390870000|2024-08-23 05:27:50|15733.47|15653.47|15732.67|15652.67|15733.59|15653.59|15732.57|15652.57|9
1724390880000|2024-08-23 05:28:00|15732.79|15652.79|15731.72|15651.72|15732.79|15652.79|15731.7|15651.7|9
1724390890000|2024-08-23 05:28:10|15731.56|15651.56|15730.21|15650.21|15731.56|15651.56|15730.11|15650.11|10
1724390900000|2024-08-23 05:28:20|15730.05|15650.05|15730.68|15650.68|15730.68|15650.68|15729.77|15649.77|10
1724390910000|2024-08-23 05:28:30|15730.83|15650.83|15730.86|15650.86|15731.1|15651.1|15730.83|15650.83|9
1724390920000|2024-08-23 05:28:40|15730.9|15650.9|15730.2|15650.2|15731.42|15651.42|15730.2|15650.2|9
1724390930000|2024-08-23 05:28:50|15729.95|15649.95|15730.48|15650.48|15730.54|15650.54|15729.95|15649.95|10
1724390940000|2024-08-23 05:29:00|15730.5|15650.5|15731.82|15651.82|15731.85|15651.85|15730.5|15650.5|10
1724390950000|2024-08-23 05:29:10|15731.34|15651.34|15730.05|15650.05|15731.34|15651.34|15730.05|15650.05|8
1724390960000|2024-08-23 05:29:20|15729.84|15649.84|15730.39|15650.39|15730.59|15650.59|15729.35|15649.35|10
1724390970000|2024-08-23 05:29:30|15730.61|15650.61|15730.17|15650.17|15730.66|15650.66|15730.17|15650.17|9
1724390980000|2024-08-23 05:29:40|15730.15|15650.15|15731.2|15651.2|15731.23|15651.23|15730.15|15650.15|10
1724390990000|2024-08-23 05:29:50|15731.19|15651.19|15730.58|15650.58|15731.2|15651.2|15730.5|15650.5|9
1724391000000|2024-08-23 05:30:00|15730.62|15650.62|15732.16|15652.16|15732.16|15652.16|15730.62|15650.62|10
1724391010000|2024-08-23 05:30:10|15732.06|15652.06|15731.76|15651.76|15732.06|15652.06|15731.76|15651.76|10
1724391020000|2024-08-23 05:30:20|15731.84|15651.84|15731.35|15651.35|15731.9|15651.9|15731.33|15651.33|10
1724391030000|2024-08-23 05:30:30|15731.64|15651.64|15733.36|15653.36|15733.36|15653.36|15731.45|15651.45|10
1724391040000|2024-08-23 05:30:40|15734.04|15654.04|15736.73|15656.73|15736.97|15656.97|15734.04|15654.04|10
1724391050000|2024-08-23 05:30:50|15736.7|15656.7|15735.48|15655.48|15736.7|15656.7|15735.21|15655.21|10
1724391060000|2024-08-23 05:31:00|15735.52|15655.52|15736.96|15656.96|15736.99|15656.99|15735.52|15655.52|10
1724391070000|2024-08-23 05:31:10|15737.12|15657.12|15740.86|15660.86|15741.17|15661.17|15737.12|15657.12|10
1724391080000|2024-08-23 05:31:20|15740.82|15660.82|15739.5|15659.5|15740.82|15660.82|15739.5|15659.5|10
1724391090000|2024-08-23 05:31:30|15739.41|15659.41|15736.67|15656.67|15739.53|15659.53|15736.67|15656.67|10
1724391100000|2024-08-23 05:31:40|15736.25|15656.25|15736.28|15656.28|15736.63|15656.63|15735.61|15655.61|10
1724391110000|2024-08-23 05:31:50|15736.32|15656.32|15733.77|15653.77|15736.34|15656.34|15733.77|15653.77|9
1724391120000|2024-08-23 05:32:00|15733.91|15653.91|15729.95|15649.95|15733.97|15653.97|15729.95|15649.95|10
1724391130000|2024-08-23 05:32:10|15729.85|15649.85|15721.81|15641.81|15729.85|15649.85|15721.81|15641.81|10
1724391140000|2024-08-23 05:32:20|15721.72|15641.72|15717.85|15637.85|15721.72|15641.72|15717.85|15637.85|10
1724391150000|2024-08-23 05:32:30|15717.07|15637.07|15711.98|15631.98|15717.07|15637.07|15711.98|15631.98|10
1724391160000|2024-08-23 05:32:40|15712.91|15632.91|15713.6|15633.6|15713.7|15633.7|15712.91|15632.91|6
1724391170000|2024-08-23 05:32:50|15713.58|15633.58|15715.94|15635.94|15715.94|15635.94|15713.58|15633.58|10
1724391180000|2024-08-23 05:33:00|15716.34|15636.34|15716.64|15636.64|15716.86|15636.86|15716.34|15636.34|10
1724391190000|2024-08-23 05:33:10|15716.47|15636.47|15715.64|15635.64|15716.47|15636.47|15715.57|15635.57|9
1724391200000|2024-08-23 05:33:20|15715.42|15635.42|15715.43|15635.43|15715.5|15635.5|15715.18|15635.18|8
1724391210000|2024-08-23 05:33:30|15715.42|15635.42|15714.31|15634.31|15715.58|15635.58|15714.31|15634.31|10
1724391220000|2024-08-23 05:33:40|15713.72|15633.72|15712.44|15632.44|15714.06|15634.06|15712.39|15632.39|10
1724391230000|2024-08-23 05:33:50|15712.51|15632.51|15711.02|15631.02|15712.71|15632.71|15711.02|15631.02|10
1724391240000|2024-08-23 05:34:00|15710.78|15630.78|15713.38|15633.38|15713.38|15633.38|15710.78|15630.78|10
1724391250000|2024-08-23 05:34:10|15714.04|15634.04|15714.84|15634.84|15714.84|15634.84|15714.04|15634.04|10
1724391260000|2024-08-23 05:34:20|15714.53|15634.53|15714.64|15634.64|15715.07|15635.07|15714.53|15634.53|8
1724391270000|2024-08-23 05:34:30|15714.62|15634.62|15706.66|15626.66|15714.62|15634.62|15706.52|15626.52|10
1724391280000|2024-08-23 05:34:40|15706.77|15626.77|15705.8|15625.8|15706.77|15626.77|15705.61|15625.61|10
1724391290000|2024-08-23 05:34:50|15705.87|15625.87|15706.78|15626.78|15706.78|15626.78|15705.62|15625.62|10
1724391300000|2024-08-23 05:35:00|15706.96|15626.96|15708.86|15628.86|15709.19|15629.19|15706.96|15626.96|10
1724391310000|2024-08-23 05:35:10|15709.08|15629.08|15715.11|15635.11|15715.92|15635.92|15708.94|15628.94|9
1724391320000|2024-08-23 05:35:20|15715.09|15635.09|15715.44|15635.44|15716.55|15636.55|15714.64|15634.64|10
1724391330000|2024-08-23 05:35:30|15715.31|15635.31|15712.07|15632.07|15715.31|15635.31|15712.07|15632.07|10
1724391340000|2024-08-23 05:35:40|15711.99|15631.99|15711.91|15631.91|15712.86|15632.86|15711|15631|10
1724391350000|2024-08-23 05:35:50|15710.79|15630.79|15708.31|15628.31|15710.79|15630.79|15708.31|15628.31|10
1724391360000|2024-08-23 05:36:00|15708.2|15628.2|15708.68|15628.68|15708.85|15628.85|15706.59|15626.59|10
1724391370000|2024-08-23 05:36:10|15708.07|15628.07|15703.68|15623.68|15708.07|15628.07|15703.56|15623.56|10
1724391380000|2024-08-23 05:36:20|15703.67|15623.67|15700.59|15620.59|15703.74|15623.74|15700.39|15620.39|10
1724391390000|2024-08-23 05:36:30|15700.75|15620.75|15700.46|15620.46|15700.96|15620.96|15699.88|15619.88|10
1724391400000|2024-08-23 05:36:40|15700.06|15620.06|15699.52|15619.52|15700.06|15620.06|15698.87|15618.87|10
1724391410000|2024-08-23 05:36:50|15699.61|15619.61|15700.27|15620.27|15700.27|15620.27|15699.61|15619.61|9
1724391420000|2024-08-23 05:37:00|15700.28|15620.28|15699.39|15619.39|15700.28|15620.28|15699.39|15619.39|10
1724391430000|2024-08-23 05:37:10|15699.45|15619.45|15697.82|15617.82|15699.45|15619.45|15695.95|15615.95|10
1724391440000|2024-08-23 05:37:20|15698.02|15618.02|15697.42|15617.42|15698.02|15618.02|15697.25|15617.25|9
1724391450000|2024-08-23 05:37:30|15697.5|15617.5|15696.41|15616.41|15697.66|15617.66|15696.41|15616.41|10
1724391460000|2024-08-23 05:37:40|15696.37|15616.37|15698.17|15618.17|15698.17|15618.17|15696.26|15616.26|9
1724391470000|2024-08-23 05:37:50|15698.27|15618.27|15698.84|15618.84|15699.07|15619.07|15698.27|15618.27|10
1724391480000|2024-08-23 05:38:00|15698.83|15618.83|15698.38|15618.38|15699.21|15619.21|15698.38|15618.38|10
1724391490000|2024-08-23 05:38:10|15698.45|15618.45|15699.58|15619.58|15699.58|15619.58|15698.45|15618.45|9
1724391500000|2024-08-23 05:38:20|15699.64|15619.64|15701.75|15621.75|15701.75|15621.75|15699.07|15619.07|10
1724391510000|2024-08-23 05:38:30|15702.3|15622.3|15701.75|15621.75|15702.3|15622.3|15701.01|15621.01|9
1724391520000|2024-08-23 05:38:40|15701.98|15621.98|15702.73|15622.73|15702.82|15622.82|15701.7|15621.7|10
1724391530000|2024-08-23 05:38:50|15701.79|15621.79|15702.8|15622.8|15702.8|15622.8|15700.99|15620.99|10
1724391540000|2024-08-23 05:39:00|15702.69|15622.69|15702.61|15622.61|15703.01|15623.01|15702.14|15622.14|10
1724391550000|2024-08-23 05:39:10|15702.64|15622.64|15703.56|15623.56|15703.62|15623.62|15702.64|15622.64|10
1724391560000|2024-08-23 05:39:20|15703.09|15623.09|15702.33|15622.33|15703.09|15623.09|15702.33|15622.33|10
1724391570000|2024-08-23 05:39:30|15701.98|15621.98|15702.18|15622.18|15702.18|15622.18|15701.63|15621.63|8
1724391580000|2024-08-23 05:39:40|15701.99|15621.99|15700.05|15620.05|15701.99|15621.99|15700.05|15620.05|10
1724391590000|2024-08-23 05:39:50|15699.84|15619.84|15699.92|15619.92|15700.54|15620.54|15699.84|15619.84|10
1724391600000|2024-08-23 05:40:00|15699.72|15619.72|15698.94|15618.94|15699.72|15619.72|15698.94|15618.94|9
1724391610000|2024-08-23 05:40:10|15698.87|15618.87|15700.6|15620.6|15700.6|15620.6|15698.69|15618.69|8
1724391620000|2024-08-23 05:40:20|15701.24|15621.24|15703.31|15623.31|15703.33|15623.33|15701.24|15621.24|9
1724391630000|2024-08-23 05:40:30|15703.27|15623.27|15705.44|15625.44|15705.44|15625.44|15703.27|15623.27|10
1724391640000|2024-08-23 05:40:40|15705.52|15625.52|15706.83|15626.83|15706.83|15626.83|15705.52|15625.52|7
1724391650000|2024-08-23 05:40:50|15706.48|15626.48|15705.56|15625.56|15706.48|15626.48|15705.56|15625.56|10
1724391660000|2024-08-23 05:41:00|15705.32|15625.32|15702.81|15622.81|15705.32|15625.32|15702.81|15622.81|10
1724391670000|2024-08-23 05:41:10|15702.84|15622.84|15702.79|15622.79|15702.95|15622.95|15702.79|15622.79|5
1724391680000|2024-08-23 05:41:20|15702.89|15622.89|15703.77|15623.77|15703.82|15623.82|15702.89|15622.89|10
1724391690000|2024-08-23 05:41:30|15704.44|15624.44|15706.98|15626.98|15706.98|15626.98|15704.44|15624.44|10
1724391700000|2024-08-23 05:41:40|15707.21|15627.21|15706.75|15626.75|15707.36|15627.36|15706.45|15626.45|10
1724391710000|2024-08-23 05:41:50|15706.42|15626.42|15705.27|15625.27|15706.56|15626.56|15705.27|15625.27|8
1724391720000|2024-08-23 05:42:00|15705.22|15625.22|15706.24|15626.24|15706.28|15626.28|15705.22|15625.22|10
1724391730000|2024-08-23 05:42:10|15706.23|15626.23|15705.38|15625.38|15706.23|15626.23|15705.38|15625.38|8
1724391740000|2024-08-23 05:42:20|15706.41|15626.41|15704.3|15624.3|15706.41|15626.41|15704.3|15624.3|10
1724391750000|2024-08-23 05:42:30|15704.18|15624.18|15704.18|15624.18|15705.85|15625.85|15704.12|15624.12|10
1724391760000|2024-08-23 05:42:40|15703.02|15623.02|15703.33|15623.33|15703.33|15623.33|15701.91|15621.91|10
1724391770000|2024-08-23 05:42:50|15703.34|15623.34|15701.65|15621.65|15703.34|15623.34|15701.65|15621.65|8
1724391780000|2024-08-23 05:43:00|15701.38|15621.38|15703.25|15623.25|15703.25|15623.25|15701.22|15621.22|10
1724391790000|2024-08-23 05:43:10|15703.33|15623.33|15702.53|15622.53|15703.71|15623.71|15702.53|15622.53|10
1724391800000|2024-08-23 05:43:20|15702.32|15622.32|15699.97|15619.97|15702.32|15622.32|15699.97|15619.97|10
1724391810000|2024-08-23 05:43:30|15699.84|15619.84|15699.14|15619.14|15699.84|15619.84|15699.14|15619.14|9
1724391820000|2024-08-23 05:43:40|15699.11|15619.11|15697.41|15617.41|15699.11|15619.11|15697.18|15617.18|9
1724391830000|2024-08-23 05:43:50|15697.2|15617.2|15696.67|15616.67|15697.2|15617.2|15696.6|15616.6|9
1724391840000|2024-08-23 05:44:00|15696.64|15616.64|15698.48|15618.48|15698.48|15618.48|15696.49|15616.49|7
1724391850000|2024-08-23 05:44:10|15698.69|15618.69|15699.78|15619.78|15699.81|15619.81|15698.69|15618.69|10
1724391860000|2024-08-23 05:44:20|15699.96|15619.96|15698.82|15618.82|15700.15|15620.15|15698.82|15618.82|8
1724391870000|2024-08-23 05:44:30|15699.55|15619.55|15699.93|15619.93|15700.19|15620.19|15699.55|15619.55|9
1724391880000|2024-08-23 05:44:40|15699.83|15619.83|15699.73|15619.73|15699.83|15619.83|15699.46|15619.46|10
1724391890000|2024-08-23 05:44:50|15699.74|15619.74|15697.79|15617.79|15699.74|15619.74|15697.79|15617.79|7
1724391900000|2024-08-23 05:45:00|15697.64|15617.64|15699.43|15619.43|15699.46|15619.46|15697.64|15617.64|10
1724391910000|2024-08-23 05:45:10|15699.44|15619.44|15701.16|15621.16|15701.16|15621.16|15699.38|15619.38|10
1724391920000|2024-08-23 05:45:20|15701.38|15621.38|15702.47|15622.47|15702.47|15622.47|15701.38|15621.38|10
1724391930000|2024-08-23 05:45:30|15702.5|15622.5|15703.2|15623.2|15703.2|15623.2|15702.5|15622.5|9
1724391940000|2024-08-23 05:45:40|15703.3|15623.3|15703.86|15623.86|15703.86|15623.86|15703.3|15623.3|9
1724391950000|2024-08-23 05:45:50|15703.94|15623.94|15702.79|15622.79|15704.37|15624.37|15702.79|15622.79|10
1724391960000|2024-08-23 05:46:00|15702.57|15622.57|15701.32|15621.32|15702.57|15622.57|15701.02|15621.02|9
1724391970000|2024-08-23 05:46:10|15701.12|15621.12|15700.53|15620.53|15701.12|15621.12|15700.45|15620.45|9
1724391980000|2024-08-23 05:46:20|15700.54|15620.54|15702.67|15622.67|15702.67|15622.67|15700.49|15620.49|8
1724391990000|2024-08-23 05:46:30|15702.77|15622.77|15701.55|15621.55|15703.2|15623.2|15701.55|15621.55|10
1724392000000|2024-08-23 05:46:40|15701.52|15621.52|15700.59|15620.59|15701.52|15621.52|15700.59|15620.59|8
1724392010000|2024-08-23 05:46:50|15700.58|15620.58|15698.92|15618.92|15700.58|15620.58|15698.92|15618.92|6
1724392020000|2024-08-23 05:47:00|15698.72|15618.72|15697.81|15617.81|15698.72|15618.72|15697.81|15617.81|10
1724392030000|2024-08-23 05:47:10|15698|15618|15697.22|15617.22|15698.01|15618.01|15696.31|15616.31|9
1724392040000|2024-08-23 05:47:20|15697.45|15617.45|15697.75|15617.75|15698.36|15618.36|15697.45|15617.45|9
1724392050000|2024-08-23 05:47:30|15697.98|15617.98|15697.77|15617.77|15698.43|15618.43|15697.07|15617.07|10
1724392060000|2024-08-23 05:47:40|15698.12|15618.12|15697.52|15617.52|15698.35|15618.35|15697.52|15617.52|10
1724392070000|2024-08-23 05:47:50|15697.51|15617.51|15696.61|15616.61|15697.51|15617.51|15696.61|15616.61|10
1724392080000|2024-08-23 05:48:00|15696.64|15616.64|15697.09|15617.09|15697.09|15617.09|15696.52|15616.52|8
1724392090000|2024-08-23 05:48:10|15697.21|15617.21|15699.41|15619.41|15699.41|15619.41|15696.99|15616.99|10
1724392100000|2024-08-23 05:48:20|15699.78|15619.78|15700.36|15620.36|15700.36|15620.36|15699.78|15619.78|9
1724392110000|2024-08-23 05:48:30|15700.41|15620.41|15700.19|15620.19|15700.41|15620.41|15700.19|15620.19|8
1724392120000|2024-08-23 05:48:40|15700.2|15620.2|15700.56|15620.56|15700.56|15620.56|15700.18|15620.18|6
1724392130000|2024-08-23 05:48:50|15699.64|15619.64|15698.76|15618.76|15699.64|15619.64|15698.42|15618.42|9
1724392140000|2024-08-23 05:49:00|15698.49|15618.49|15697.71|15617.71|15698.49|15618.49|15697.23|15617.23|10
1724392150000|2024-08-23 05:49:10|15697.96|15617.96|15699|15619|15699|15619|15697.96|15617.96|10
1724392160000|2024-08-23 05:49:20|15698.94|15618.94|15700.06|15620.06|15700.06|15620.06|15698.94|15618.94|9
1724392170000|2024-08-23 05:49:30|15699.22|15619.22|15701.46|15621.46|15701.46|15621.46|15698.58|15618.58|9
1724392180000|2024-08-23 05:49:40|15701.5|15621.5|15701.63|15621.63|15701.64|15621.64|15701.5|15621.5|9
1724392190000|2024-08-23 05:49:50|15701.64|15621.64|15703.15|15623.15|15703.15|15623.15|15701.64|15621.64|10
1724392200000|2024-08-23 05:50:00|15703.19|15623.19|15702.6|15622.6|15703.2|15623.2|15702.59|15622.59|10
1724392210000|2024-08-23 05:50:10|15702.59|15622.59|15702.64|15622.64|15704.5|15624.5|15702.59|15622.59|10
1724392220000|2024-08-23 05:50:20|15702.54|15622.54|15704.74|15624.74|15704.74|15624.74|15702.3|15622.3|10
1724392230000|2024-08-23 05:50:30|15704.81|15624.81|15703.9|15623.9|15704.92|15624.92|15703.21|15623.21|10
1724392240000|2024-08-23 05:50:40|15703.96|15623.96|15706.34|15626.34|15706.77|15626.77|15703.96|15623.96|10
1724392250000|2024-08-23 05:50:50|15707.42|15627.42|15708.86|15628.86|15709.04|15629.04|15707.42|15627.42|10
1724392260000|2024-08-23 05:51:00|15708.8|15628.8|15708.91|15628.91|15708.96|15628.96|15708.74|15628.74|10
1724392270000|2024-08-23 05:51:10|15708.9|15628.9|15712.07|15632.07|15712.07|15632.07|15708.9|15628.9|9
1724392280000|2024-08-23 05:51:20|15712.31|15632.31|15711.95|15631.95|15712.73|15632.73|15711.83|15631.83|10
1724392290000|2024-08-23 05:51:30|15711.98|15631.98|15712.03|15632.03|15712.15|15632.15|15710.71|15630.71|10
1724392300000|2024-08-23 05:51:40|15712.02|15632.02|15712.89|15632.89|15712.89|15632.89|15711.88|15631.88|8
1724392310000|2024-08-23 05:51:50|15712.63|15632.63|15710.46|15630.46|15712.63|15632.63|15709.93|15629.93|10
1724392320000|2024-08-23 05:52:00|15710.43|15630.43|15709.46|15629.46|15710.43|15630.43|15709.46|15629.46|10
1724392330000|2024-08-23 05:52:10|15709.48|15629.48|15708.22|15628.22|15709.48|15629.48|15708.22|15628.22|10
1724392340000|2024-08-23 05:52:20|15708.2|15628.2|15706.1|15626.1|15708.25|15628.25|15706.1|15626.1|10
1724392350000|2024-08-23 05:52:30|15706.09|15626.09|15706.34|15626.34|15706.34|15626.34|15705.82|15625.82|9
1724392360000|2024-08-23 05:52:40|15706.43|15626.43|15706.96|15626.96|15706.96|15626.96|15706.05|15626.05|9
1724392370000|2024-08-23 05:52:50|15707.45|15627.45|15708.01|15628.01|15708.13|15628.13|15707.45|15627.45|9
1724392380000|2024-08-23 05:53:00|15708.03|15628.03|15707.46|15627.46|15708.17|15628.17|15707.46|15627.46|9
1724392390000|2024-08-23 05:53:10|15707.47|15627.47|15707.98|15627.98|15708.28|15628.28|15707.47|15627.47|9
1724392400000|2024-08-23 05:53:20|15707.85|15627.85|15708.6|15628.6|15708.6|15628.6|15707.72|15627.72|10
1724392410000|2024-08-23 05:53:30|15708.74|15628.74|15708.49|15628.49|15708.74|15628.74|15708.47|15628.47|6
1724392420000|2024-08-23 05:53:40|15708.47|15628.47|15707.53|15627.53|15708.47|15628.47|15707.45|15627.45|9
1724392430000|2024-08-23 05:53:50|15707.77|15627.77|15707.33|15627.33|15707.87|15627.87|15707.3|15627.3|9
1724392440000|2024-08-23 05:54:00|15707.52|15627.52|15706.89|15626.89|15707.52|15627.52|15706.89|15626.89|7
1724392450000|2024-08-23 05:54:10|15706.79|15626.79|15707.47|15627.47|15707.47|15627.47|15706.79|15626.79|9
1724392460000|2024-08-23 05:54:20|15707.56|15627.56|15707.37|15627.37|15707.56|15627.56|15707.27|15627.27|8
1724392470000|2024-08-23 05:54:30|15707.41|15627.41|15707.16|15627.16|15707.57|15627.57|15707.16|15627.16|10
1724392480000|2024-08-23 05:54:40|15707.17|15627.17|15706.66|15626.66|15707.44|15627.44|15706.66|15626.66|9
1724392490000|2024-08-23 05:54:50|15706.69|15626.69|15706.2|15626.2|15706.69|15626.69|15706.2|15626.2|10
1724392500000|2024-08-23 05:55:00|15706.14|15626.14|15705.39|15625.39|15706.14|15626.14|15705.39|15625.39|10
1724392510000|2024-08-23 05:55:10|15705.36|15625.36|15706.14|15626.14|15706.14|15626.14|15705.36|15625.36|10
1724392520000|2024-08-23 05:55:20|15706.43|15626.43|15706.69|15626.69|15706.99|15626.99|15706.43|15626.43|9
1724392530000|2024-08-23 05:55:30|15706.75|15626.75|15706.57|15626.57|15706.78|15626.78|15706.57|15626.57|6
1724392540000|2024-08-23 05:55:40|15706.42|15626.42|15705.61|15625.61|15706.42|15626.42|15705.61|15625.61|9
1724392550000|2024-08-23 05:55:50|15705.52|15625.52|15705.5|15625.5|15705.57|15625.57|15705.44|15625.44|8
1724392560000|2024-08-23 05:56:00|15705.49|15625.49|15705.43|15625.43|15705.62|15625.62|15705.43|15625.43|9
1724392570000|2024-08-23 05:56:10|15705.37|15625.37|15704.43|15624.43|15705.37|15625.37|15704.43|15624.43|10
1724392580000|2024-08-23 05:56:20|15704.36|15624.36|15704.07|15624.07|15704.36|15624.36|15704.07|15624.07|8
1724392590000|2024-08-23 05:56:30|15704.06|15624.06|15703.76|15623.76|15704.06|15624.06|15703.76|15623.76|7
1724392600000|2024-08-23 05:56:40|15703.97|15623.97|15704.41|15624.41|15704.41|15624.41|15703.97|15623.97|10
1724392610000|2024-08-23 05:56:50|15704.4|15624.4|15703.22|15623.22|15704.68|15624.68|15703|15623|10
1724392620000|2024-08-23 05:57:00|15702.27|15622.27|15702.54|15622.54|15702.64|15622.64|15701.38|15621.38|10
1724392630000|2024-08-23 05:57:10|15702.44|15622.44|15702.04|15622.04|15702.79|15622.79|15702.04|15622.04|8
1724392640000|2024-08-23 05:57:20|15701.97|15621.97|15701.76|15621.76|15701.97|15621.97|15701.72|15621.72|8
1724392650000|2024-08-23 05:57:30|15701.75|15621.75|15701.88|15621.88|15701.88|15621.88|15701.69|15621.69|6
1724392660000|2024-08-23 05:57:40|15701.77|15621.77|15700.96|15620.96|15702.32|15622.32|15700.96|15620.96|10
1724392670000|2024-08-23 05:57:50|15700.93|15620.93|15701.98|15621.98|15701.98|15621.98|15700.9|15620.9|6
1724392680000|2024-08-23 05:58:00|15702.02|15622.02|15702.94|15622.94|15703|15623|15702.02|15622.02|9
1724392690000|2024-08-23 05:58:10|15702.92|15622.92|15701.87|15621.87|15702.92|15622.92|15701.87|15621.87|9
1724392700000|2024-08-23 05:58:20|15701.83|15621.83|15702.29|15622.29|15702.29|15622.29|15701.51|15621.51|10
1724392710000|2024-08-23 05:58:30|15702.72|15622.72|15704.25|15624.25|15704.65|15624.65|15702.72|15622.72|9
1724392720000|2024-08-23 05:58:40|15704.08|15624.08|15700.8|15620.8|15704.08|15624.08|15700.8|15620.8|10
1724392730000|2024-08-23 05:58:50|15699.78|15619.78|15699.35|15619.35|15699.78|15619.78|15699.17|15619.17|10
1724392740000|2024-08-23 05:59:00|15699.39|15619.39|15701.73|15621.73|15701.73|15621.73|15699.39|15619.39|7
1724392750000|2024-08-23 05:59:10|15702.1|15622.1|15704.18|15624.18|15704.23|15624.23|15702.1|15622.1|10
1724392760000|2024-08-23 05:59:20|15704.56|15624.56|15703.67|15623.67|15704.56|15624.56|15703.67|15623.67|10
1724392770000|2024-08-23 05:59:30|15704.06|15624.06|15703.4|15623.4|15704.1|15624.1|15703.4|15623.4|7
1724392780000|2024-08-23 05:59:40|15703.39|15623.39|15703.14|15623.14|15703.39|15623.39|15703.01|15623.01|8
1724392790000|2024-08-23 05:59:50|15703.13|15623.13|15704.58|15624.58|15705.1|15625.1|15703.13|15623.13|10
1724392800000|2024-08-23 06:00:00|15704.81|15624.81|15709.39|15629.39|15709.39|15629.39|15704.81|15624.81|10
1724392810000|2024-08-23 06:00:10|15709.52|15629.52|15715.36|15635.36|15715.36|15635.36|15709.52|15629.52|10
1724392820000|2024-08-23 06:00:20|15715.3|15635.3|15717.4|15637.4|15717.64|15637.64|15715.3|15635.3|10
1724392830000|2024-08-23 06:00:30|15717.36|15637.36|15716.29|15636.29|15717.36|15637.36|15716.29|15636.29|9
1724392840000|2024-08-23 06:00:40|15716.28|15636.28|15715.17|15635.17|15716.64|15636.64|15715.17|15635.17|10
1724392850000|2024-08-23 06:00:50|15714.89|15634.89|15713.44|15633.44|15714.89|15634.89|15713.31|15633.31|9
1724392860000|2024-08-23 06:01:00|15713.76|15633.76|15713.96|15633.96|15714.37|15634.37|15713.76|15633.76|10
1724392870000|2024-08-23 06:01:10|15714.58|15634.58|15714.52|15634.52|15714.63|15634.63|15713.92|15633.92|10
1724392880000|2024-08-23 06:01:20|15714.61|15634.61|15714.18|15634.18|15714.75|15634.75|15714.12|15634.12|10
1724392890000|2024-08-23 06:01:30|15714.69|15634.69|15715.52|15635.52|15716.61|15636.61|15714.49|15634.49|10
1724392900000|2024-08-23 06:01:40|15715.82|15635.82|15715.3|15635.3|15715.82|15635.82|15715.28|15635.28|10
1724392910000|2024-08-23 06:01:50|15715.19|15635.19|15713.1|15633.1|15715.19|15635.19|15713.1|15633.1|10
1724392920000|2024-08-23 06:02:00|15713.07|15633.07|15712.35|15632.35|15713.07|15633.07|15712.2|15632.2|10
1724392930000|2024-08-23 06:02:10|15712.3|15632.3|15712.44|15632.44|15712.46|15632.46|15712.07|15632.07|10
1724392940000|2024-08-23 06:02:20|15712.69|15632.69|15712.92|15632.92|15713.56|15633.56|15712.69|15632.69|9
1724392950000|2024-08-23 06:02:30|15712.73|15632.73|15712.98|15632.98|15712.98|15632.98|15711.75|15631.75|10
1724392960000|2024-08-23 06:02:40|15713.25|15633.25|15712.05|15632.05|15713.25|15633.25|15711.95|15631.95|10
1724392970000|2024-08-23 06:02:50|15711.98|15631.98|15711.74|15631.74|15711.98|15631.98|15711.45|15631.45|10
1724392980000|2024-08-23 06:03:00|15711.75|15631.75|15711.84|15631.84|15712.43|15632.43|15711.75|15631.75|10
1724392990000|2024-08-23 06:03:10|15712.01|15632.01|15712.06|15632.06|15712.35|15632.35|15711.48|15631.48|10
1724393000000|2024-08-23 06:03:20|15712.11|15632.11|15713.42|15633.42|15713.61|15633.61|15712.11|15632.11|10
1724393010000|2024-08-23 06:03:30|15713.34|15633.34|15713.06|15633.06|15713.54|15633.54|15713.05|15633.05|10
1724393020000|2024-08-23 06:03:40|15713|15633|15711.59|15631.59|15713|15633|15711.13|15631.13|10
1724393030000|2024-08-23 06:03:50|15712.2|15632.2|15713.17|15633.17|15713.17|15633.17|15712.2|15632.2|10
1724393040000|2024-08-23 06:04:00|15713.39|15633.39|15714.3|15634.3|15714.56|15634.56|15713.39|15633.39|10
1724393050000|2024-08-23 06:04:10|15714.38|15634.38|15714.47|15634.47|15714.47|15634.47|15714.27|15634.27|9
1724393060000|2024-08-23 06:04:20|15714.59|15634.59|15714.97|15634.97|15715.51|15635.51|15714.59|15634.59|9
1724393070000|2024-08-23 06:04:30|15714.93|15634.93|15715.4|15635.4|15715.4|15635.4|15714.93|15634.93|9
1724393080000|2024-08-23 06:04:40|15715.42|15635.42|15717.06|15637.06|15717.97|15637.97|15714.59|15634.59|10
1724393090000|2024-08-23 06:04:50|15717.35|15637.35|15720.32|15640.32|15720.32|15640.32|15716.98|15636.98|10
1724393100000|2024-08-23 06:05:00|15720.54|15640.54|15721.75|15641.75|15722.28|15642.28|15719.98|15639.98|10
1724393110000|2024-08-23 06:05:10|15721.5|15641.5|15724.03|15644.03|15724.15|15644.15|15721.5|15641.5|9
1724393120000|2024-08-23 06:05:20|15723.09|15643.09|15722.2|15642.2|15723.09|15643.09|15721.83|15641.83|10
1724393130000|2024-08-23 06:05:30|15722.34|15642.34|15722.93|15642.93|15722.93|15642.93|15721.98|15641.98|10
1724393140000|2024-08-23 06:05:40|15723.37|15643.37|15730.48|15650.48|15731.35|15651.35|15723.37|15643.37|10
1724393150000|2024-08-23 06:05:50|15730.37|15650.37|15732.7|15652.7|15732.7|15652.7|15730.15|15650.15|10
1724393160000|2024-08-23 06:06:00|15732.71|15652.71|15738.05|15658.05|15738.05|15658.05|15732.45|15652.45|10
1724393170000|2024-08-23 06:06:10|15738.23|15658.23|15735.31|15655.31|15738.24|15658.24|15735.29|15655.29|10
1724393180000|2024-08-23 06:06:20|15735.42|15655.42|15730.53|15650.53|15735.45|15655.45|15730.53|15650.53|10
1724393190000|2024-08-23 06:06:30|15730.6|15650.6|15728.71|15648.71|15730.6|15650.6|15728.71|15648.71|9
1724393200000|2024-08-23 06:06:40|15729.01|15649.01|15730.28|15650.28|15730.92|15650.92|15729.01|15649.01|9
1724393210000|2024-08-23 06:06:50|15730.01|15650.01|15731.42|15651.42|15731.42|15651.42|15729.69|15649.69|10
1724393220000|2024-08-23 06:07:00|15731.53|15651.53|15730.7|15650.7|15731.89|15651.89|15730.7|15650.7|10
1724393230000|2024-08-23 06:07:10|15730.28|15650.28|15729.49|15649.49|15730.28|15650.28|15729.49|15649.49|10
1724393240000|2024-08-23 06:07:20|15729.5|15649.5|15727.69|15647.69|15729.5|15649.5|15727.69|15647.69|9
1724393250000|2024-08-23 06:07:30|15727.22|15647.22|15724.68|15644.68|15727.37|15647.37|15724.68|15644.68|10
1724393260000|2024-08-23 06:07:40|15724.57|15644.57|15725.25|15645.25|15725.31|15645.31|15724.33|15644.33|10
1724393270000|2024-08-23 06:07:50|15725.3|15645.3|15725.75|15645.75|15726.31|15646.31|15725.3|15645.3|10
1724393280000|2024-08-23 06:08:00|15725.76|15645.76|15730.12|15650.12|15730.12|15650.12|15725.76|15645.76|10
1724393290000|2024-08-23 06:08:10|15729.93|15649.93|15733.66|15653.66|15733.66|15653.66|15729.93|15649.93|10
1724393300000|2024-08-23 06:08:20|15733.67|15653.67|15734.72|15654.72|15734.88|15654.88|15733.55|15653.55|10
1724393310000|2024-08-23 06:08:30|15734.5|15654.5|15734.07|15654.07|15734.59|15654.59|15734.07|15654.07|9
1724393320000|2024-08-23 06:08:40|15733.94|15653.94|15733.41|15653.41|15733.94|15653.94|15733.41|15653.41|8
1724393330000|2024-08-23 06:08:50|15733.59|15653.59|15733.11|15653.11|15733.89|15653.89|15733.11|15653.11|10
1724393340000|2024-08-23 06:09:00|15733.21|15653.21|15733.82|15653.82|15733.85|15653.85|15732.5|15652.5|10
1724393350000|2024-08-23 06:09:10|15733.58|15653.58|15731.31|15651.31|15733.58|15653.58|15731.31|15651.31|10
1724393360000|2024-08-23 06:09:20|15731.32|15651.32|15730.65|15650.65|15731.44|15651.44|15730.28|15650.28|10
1724393370000|2024-08-23 06:09:30|15730.66|15650.66|15727.88|15647.88|15730.66|15650.66|15727.88|15647.88|10
1724393380000|2024-08-23 06:09:40|15727.02|15647.02|15725.45|15645.45|15727.02|15647.02|15725.45|15645.45|10
1724393390000|2024-08-23 06:09:50|15725.37|15645.37|15721.83|15641.83|15726.06|15646.06|15721.83|15641.83|10
1724393400000|2024-08-23 06:10:00|15721.69|15641.69|15721.17|15641.17|15721.69|15641.69|15720.86|15640.86|10
1724393410000|2024-08-23 06:10:10|15721.2|15641.2|15721.67|15641.67|15721.67|15641.67|15720.88|15640.88|9
1724393420000|2024-08-23 06:10:20|15721.7|15641.7|15720.67|15640.67|15721.7|15641.7|15720.67|15640.67|8
1724393430000|2024-08-23 06:10:30|15720.65|15640.65|15721.09|15641.09|15721.24|15641.24|15720.63|15640.63|10
1724393440000|2024-08-23 06:10:40|15721.01|15641.01|15720.68|15640.68|15721.01|15641.01|15720.58|15640.58|9
1724393450000|2024-08-23 06:10:50|15720.64|15640.64|15720.41|15640.41|15720.87|15640.87|15720.41|15640.41|8
1724393460000|2024-08-23 06:11:00|15720.43|15640.43|15720.3|15640.3|15720.43|15640.43|15720.06|15640.06|10
1724393470000|2024-08-23 06:11:10|15719.83|15639.83|15719.15|15639.15|15719.83|15639.83|15719.15|15639.15|8
1724393480000|2024-08-23 06:11:20|15719.13|15639.13|15718.66|15638.66|15719.2|15639.2|15718.66|15638.66|9
1724393490000|2024-08-23 06:11:30|15718.62|15638.62|15718.51|15638.51|15718.65|15638.65|15718.1|15638.1|10
1724393500000|2024-08-23 06:11:40|15718.53|15638.53|15718.39|15638.39|15719.24|15639.24|15718.39|15638.39|6
1724393510000|2024-08-23 06:11:50|15718.4|15638.4|15717.61|15637.61|15718.58|15638.58|15717.61|15637.61|9
1724393520000|2024-08-23 06:12:00|15717.22|15637.22|15718.64|15638.64|15719.04|15639.04|15715.62|15635.62|10
1724393530000|2024-08-23 06:12:10|15718.53|15638.53|15717.13|15637.13|15718.53|15638.53|15717|15637|8
1724393540000|2024-08-23 06:12:20|15717.03|15637.03|15716.08|15636.08|15717.03|15637.03|15716.08|15636.08|10
1724393550000|2024-08-23 06:12:30|15715.85|15635.85|15715.65|15635.65|15716.31|15636.31|15715.65|15635.65|9
1724393560000|2024-08-23 06:12:40|15715.38|15635.38|15714.77|15634.77|15715.38|15635.38|15714.77|15634.77|9
1724393570000|2024-08-23 06:12:50|15714.76|15634.76|15714.5|15634.5|15714.76|15634.76|15714.5|15634.5|5
1724393580000|2024-08-23 06:13:00|15714.63|15634.63|15713.58|15633.58|15714.69|15634.69|15713.56|15633.56|10
1724393590000|2024-08-23 06:13:10|15713.6|15633.6|15713.68|15633.68|15713.68|15633.68|15713.46|15633.46|5
1724393600000|2024-08-23 06:13:20|15713.46|15633.46|15713.69|15633.69|15713.69|15633.69|15712.53|15632.53|7
1724393610000|2024-08-23 06:13:30|15713.81|15633.81|15714.46|15634.46|15714.71|15634.71|15713.81|15633.81|10
1724393620000|2024-08-23 06:13:40|15714.38|15634.38|15714.91|15634.91|15714.91|15634.91|15714.35|15634.35|10
1724393630000|2024-08-23 06:13:50|15714.94|15634.94|15715.15|15635.15|15715.17|15635.17|15714.9|15634.9|10
1724393640000|2024-08-23 06:14:00|15715.2|15635.2|15713.74|15633.74|15715.22|15635.22|15713.63|15633.63|10
1724393650000|2024-08-23 06:14:10|15713.77|15633.77|15713.03|15633.03|15714.09|15634.09|15712.56|15632.56|10
1724393660000|2024-08-23 06:14:20|15713.06|15633.06|15714.12|15634.12|15714.12|15634.12|15713.06|15633.06|10
1724393670000|2024-08-23 06:14:30|15714.06|15634.06|15713.99|15633.99|15714.29|15634.29|15713.99|15633.99|7
1724393680000|2024-08-23 06:14:40|15714.01|15634.01|15713.99|15633.99|15714.27|15634.27|15713.94|15633.94|9
1724393690000|2024-08-23 06:14:50|15713.98|15633.98|15714.5|15634.5|15714.5|15634.5|15713.96|15633.96|10
1724393700000|2024-08-23 06:15:00|15714.35|15634.35|15715.37|15635.37|15715.37|15635.37|15714.22|15634.22|9
1724393710000|2024-08-23 06:15:10|15714.49|15634.49|15712.59|15632.59|15714.49|15634.49|15712.59|15632.59|10
1724393720000|2024-08-23 06:15:20|15712.5|15632.5|15712.12|15632.12|15712.5|15632.5|15712.05|15632.05|7
1724393730000|2024-08-23 06:15:30|15713.04|15633.04|15712.61|15632.61|15713.86|15633.86|15712.61|15632.61|10
1724393740000|2024-08-23 06:15:40|15712.42|15632.42|15711.21|15631.21|15712.42|15632.42|15711.21|15631.21|10
1724393750000|2024-08-23 06:15:50|15711.39|15631.39|15710.7|15630.7|15711.44|15631.44|15710.7|15630.7|9
1724393760000|2024-08-23 06:16:00|15710.65|15630.65|15710.32|15630.32|15710.65|15630.65|15710.32|15630.32|8
1724393770000|2024-08-23 06:16:10|15710.26|15630.26|15709.31|15629.31|15710.26|15630.26|15709.31|15629.31|8
1724393780000|2024-08-23 06:16:20|15709.35|15629.35|15707.83|15627.83|15709.37|15629.37|15707.83|15627.83|9
1724393790000|2024-08-23 06:16:30|15707.73|15627.73|15706.8|15626.8|15707.74|15627.74|15706.68|15626.68|9
1724393800000|2024-08-23 06:16:40|15706.85|15626.85|15707.62|15627.62|15707.69|15627.69|15706.85|15626.85|10
1724393810000|2024-08-23 06:16:50|15707.44|15627.44|15706.25|15626.25|15707.44|15627.44|15706.13|15626.13|9
1724393820000|2024-08-23 06:17:00|15706.22|15626.22|15704.89|15624.89|15706.22|15626.22|15704.89|15624.89|10
1724393830000|2024-08-23 06:17:10|15704.73|15624.73|15703.18|15623.18|15704.73|15624.73|15703.18|15623.18|10
1724393840000|2024-08-23 06:17:20|15703.17|15623.17|15702.48|15622.48|15703.17|15623.17|15702.3|15622.3|10
1724393850000|2024-08-23 06:17:30|15702.24|15622.24|15703.54|15623.54|15703.55|15623.55|15701.89|15621.89|10
1724393860000|2024-08-23 06:17:40|15703.56|15623.56|15703.55|15623.55|15703.56|15623.56|15703.53|15623.53|3
1724393870000|2024-08-23 06:17:50|15703.73|15623.73|15704.01|15624.01|15704.03|15624.03|15703.73|15623.73|10
1724393880000|2024-08-23 06:18:00|15704.08|15624.08|15704.18|15624.18|15704.51|15624.51|15704.08|15624.08|10
1724393890000|2024-08-23 06:18:10|15704.21|15624.21|15706.55|15626.55|15706.55|15626.55|15704.16|15624.16|10
1724393900000|2024-08-23 06:18:20|15706.61|15626.61|15706.13|15626.13|15706.67|15626.67|15706.13|15626.13|7
1724393910000|2024-08-23 06:18:30|15705.81|15625.81|15706.03|15626.03|15706.35|15626.35|15705.62|15625.62|9
1724393920000|2024-08-23 06:18:40|15706.15|15626.15|15705.08|15625.08|15706.15|15626.15|15705.08|15625.08|8
1724393930000|2024-08-23 06:18:50|15704.98|15624.98|15704.05|15624.05|15704.98|15624.98|15704.05|15624.05|9
1724393940000|2024-08-23 06:19:00|15703.68|15623.68|15703.26|15623.26|15703.68|15623.68|15703.12|15623.12|9
1724393950000|2024-08-23 06:19:10|15703.04|15623.04|15702.66|15622.66|15703.04|15623.04|15702.53|15622.53|8
1724393960000|2024-08-23 06:19:20|15702.46|15622.46|15700.84|15620.84|15702.46|15622.46|15700.83|15620.83|6
1724393970000|2024-08-23 06:19:30|15700.55|15620.55|15701.06|15621.06|15701.06|15621.06|15700.05|15620.05|9
1724393980000|2024-08-23 06:19:40|15701.13|15621.13|15699.16|15619.16|15701.23|15621.23|15699.16|15619.16|10
1724393990000|2024-08-23 06:19:50|15698.97|15618.97|15697.99|15617.99|15698.97|15618.97|15697.73|15617.73|10
1724394000000|2024-08-23 06:20:00|15698.11|15618.11|15699.35|15619.35|15699.49|15619.49|15698.11|15618.11|9
1724394010000|2024-08-23 06:20:10|15699.28|15619.28|15698.49|15618.49|15699.28|15619.28|15698.49|15618.49|9
1724394020000|2024-08-23 06:20:20|15698.15|15618.15|15697.84|15617.84|15698.15|15618.15|15696.73|15616.73|9
1724394030000|2024-08-23 06:20:30|15697.92|15617.92|15695|15615|15697.92|15617.92|15695|15615|10
1724394040000|2024-08-23 06:20:40|15694.83|15614.83|15693.88|15613.88|15694.86|15614.86|15693.88|15613.88|9
1724394050000|2024-08-23 06:20:50|15693.69|15613.69|15692.64|15612.64|15693.71|15613.71|15692.6|15612.6|10
1724394060000|2024-08-23 06:21:00|15692.11|15612.11|15691.62|15611.62|15692.11|15612.11|15690.74|15610.74|9
1724394070000|2024-08-23 06:21:10|15691.58|15611.58|15690.62|15610.62|15691.58|15611.58|15690.61|15610.61|9
1724394080000|2024-08-23 06:21:20|15690.59|15610.59|15690.71|15610.71|15690.85|15610.85|15690.59|15610.59|9
1724394090000|2024-08-23 06:21:30|15690.58|15610.58|15690.43|15610.43|15690.61|15610.61|15689.89|15609.89|9
1724394100000|2024-08-23 06:21:40|15690.53|15610.53|15690.25|15610.25|15691.09|15611.09|15690.17|15610.17|10
1724394110000|2024-08-23 06:21:50|15690.29|15610.29|15689.37|15609.37|15690.31|15610.31|15689.37|15609.37|9
1724394120000|2024-08-23 06:22:00|15689.27|15609.27|15689.62|15609.62|15689.62|15609.62|15689.27|15609.27|8
1724394130000|2024-08-23 06:22:10|15689.58|15609.58|15689.44|15609.44|15689.58|15609.58|15689.44|15609.44|6
1724394140000|2024-08-23 06:22:20|15689.45|15609.45|15688.59|15608.59|15689.46|15609.46|15688.12|15608.12|9
1724394150000|2024-08-23 06:22:30|15688.67|15608.67|15687.03|15607.03|15688.95|15608.95|15687.03|15607.03|10
1724394160000|2024-08-23 06:22:40|15686.63|15606.63|15685.41|15605.41|15686.63|15606.63|15685.32|15605.32|10
1724394170000|2024-08-23 06:22:50|15685.42|15605.42|15685.32|15605.32|15685.53|15605.53|15685.32|15605.32|9
1724394180000|2024-08-23 06:23:00|15684.88|15604.88|15683.74|15603.74|15685.13|15605.13|15683.54|15603.54|9
1724394190000|2024-08-23 06:23:10|15683.87|15603.87|15682.06|15602.06|15683.98|15603.98|15682.06|15602.06|9
1724394200000|2024-08-23 06:23:20|15681.83|15601.83|15681.84|15601.84|15682.2|15602.2|15681.81|15601.81|8
1724394210000|2024-08-23 06:23:30|15681.81|15601.81|15682.06|15602.06|15682.06|15602.06|15681.81|15601.81|5
1724394220000|2024-08-23 06:23:40|15681.57|15601.57|15681.78|15601.78|15681.78|15601.78|15681.57|15601.57|5
1724394230000|2024-08-23 06:23:50|15682.33|15602.33|15684.19|15604.19|15684.19|15604.19|15682.33|15602.33|10
1724394240000|2024-08-23 06:24:00|15684.52|15604.52|15684.29|15604.29|15684.55|15604.55|15684.29|15604.29|7
1724394250000|2024-08-23 06:24:10|15684.3|15604.3|15684.1|15604.1|15684.51|15604.51|15684.06|15604.06|6
1724394260000|2024-08-23 06:24:20|15684.14|15604.14|15682.83|15602.83|15684.18|15604.18|15682.83|15602.83|6
1724394270000|2024-08-23 06:24:30|15682.76|15602.76|15684.55|15604.55|15684.55|15604.55|15682.72|15602.72|8
1724394280000|2024-08-23 06:24:40|15684.65|15604.65|15684.54|15604.54|15684.81|15604.81|15684.54|15604.54|9
1724394290000|2024-08-23 06:24:50|15684.37|15604.37|15684.53|15604.53|15684.53|15604.53|15684.25|15604.25|7
1724394300000|2024-08-23 06:25:00|15684.24|15604.24|15684.6|15604.6|15684.66|15604.66|15684.24|15604.24|6
1724394310000|2024-08-23 06:25:10|15684.49|15604.49|15684.61|15604.61|15684.63|15604.63|15684.48|15604.48|8
1724394320000|2024-08-23 06:25:20|15684.56|15604.56|15684.3|15604.3|15684.75|15604.75|15684.3|15604.3|8
1724394330000|2024-08-23 06:25:30|15684.47|15604.47|15683.19|15603.19|15684.49|15604.49|15683.19|15603.19|8
1724394340000|2024-08-23 06:25:40|15683.18|15603.18|15684.31|15604.31|15684.31|15604.31|15683.15|15603.15|8
1724394350000|2024-08-23 06:25:50|15685.29|15605.29|15685.71|15605.71|15686.16|15606.16|15685.29|15605.29|9
1724394360000|2024-08-23 06:26:00|15686.14|15606.14|15687.78|15607.78|15687.81|15607.81|15686.14|15606.14|10
1724394370000|2024-08-23 06:26:10|15687.77|15607.77|15687.15|15607.15|15687.77|15607.77|15687.04|15607.04|9
1724394380000|2024-08-23 06:26:20|15687.17|15607.17|15686.74|15606.74|15687.18|15607.18|15686.74|15606.74|5
1724394390000|2024-08-23 06:26:30|15686.37|15606.37|15685.6|15605.6|15686.37|15606.37|15685.25|15605.25|9
1724394400000|2024-08-23 06:26:40|15685.78|15605.78|15684.29|15604.29|15685.8|15605.8|15684.29|15604.29|9
1724394410000|2024-08-23 06:26:50|15683.87|15603.87|15682.76|15602.76|15683.87|15603.87|15682.76|15602.76|9
1724394420000|2024-08-23 06:27:00|15682.74|15602.74|15681.66|15601.66|15682.74|15602.74|15681.66|15601.66|9
1724394430000|2024-08-23 06:27:10|15681.63|15601.63|15681.89|15601.89|15681.89|15601.89|15681.63|15601.63|9
1724394440000|2024-08-23 06:27:20|15681.68|15601.68|15682.38|15602.38|15682.38|15602.38|15681.12|15601.12|10
1724394450000|2024-08-23 06:27:30|15682.34|15602.34|15682.9|15602.9|15683.06|15603.06|15682.34|15602.34|9
1724394460000|2024-08-23 06:27:40|15682.8|15602.8|15683.39|15603.39|15683.39|15603.39|15682.75|15602.75|9
1724394470000|2024-08-23 06:27:50|15684.09|15604.09|15686.5|15606.5|15686.53|15606.53|15684.09|15604.09|10
1724394480000|2024-08-23 06:28:00|15686.48|15606.48|15685.69|15605.69|15686.77|15606.77|15685.69|15605.69|10
1724394490000|2024-08-23 06:28:10|15685.59|15605.59|15685.18|15605.18|15685.59|15605.59|15685.18|15605.18|8
1724394500000|2024-08-23 06:28:20|15685.37|15605.37|15685.35|15605.35|15685.37|15605.37|15684.96|15604.96|10
1724394510000|2024-08-23 06:28:30|15685.09|15605.09|15683.23|15603.23|15685.09|15605.09|15683.23|15603.23|10
1724394520000|2024-08-23 06:28:40|15683.43|15603.43|15685.06|15605.06|15685.06|15605.06|15683.13|15603.13|10
1724394530000|2024-08-23 06:28:50|15685.37|15605.37|15685.57|15605.57|15685.57|15605.57|15685.33|15605.33|9
1724394540000|2024-08-23 06:29:00|15685.58|15605.58|15686.37|15606.37|15686.37|15606.37|15685.4|15605.4|9
1724394550000|2024-08-23 06:29:10|15686.46|15606.46|15687.07|15607.07|15687.07|15607.07|15686.46|15606.46|8
1724394560000|2024-08-23 06:29:20|15687.42|15607.42|15688.4|15608.4|15688.6|15608.6|15687.15|15607.15|9
1724394570000|2024-08-23 06:29:30|15688.41|15608.41|15688.76|15608.76|15689.3|15609.3|15688.41|15608.41|9
1724394580000|2024-08-23 06:29:40|15688.71|15608.71|15689.14|15609.14|15689.16|15609.16|15688.56|15608.56|10
1724394590000|2024-08-23 06:29:50|15689.13|15609.13|15691.02|15611.02|15691.02|15611.02|15689.08|15609.08|9
1724394600000|2024-08-23 06:30:00|15691.03|15611.03|15691.04|15611.04|15691.04|15611.04|15690.84|15610.84|8
1724394610000|2024-08-23 06:30:10|15691.08|15611.08|15692.8|15612.8|15692.8|15612.8|15691.08|15611.08|9
1724394620000|2024-08-23 06:30:20|15692.7|15612.7|15692.2|15612.2|15692.94|15612.94|15692.2|15612.2|10
1724394630000|2024-08-23 06:30:30|15692.27|15612.27|15693.19|15613.19|15693.58|15613.58|15692.27|15612.27|9
1724394640000|2024-08-23 06:30:40|15692.94|15612.94|15692.33|15612.33|15692.94|15612.94|15692.23|15612.23|9
1724394650000|2024-08-23 06:30:50|15692.19|15612.19|15691.17|15611.17|15692.72|15612.72|15691.17|15611.17|10
1724394660000|2024-08-23 06:31:00|15690.89|15610.89|15690.07|15610.07|15690.89|15610.89|15690.07|15610.07|10
1724394670000|2024-08-23 06:31:10|15690.06|15610.06|15690.83|15610.83|15690.83|15610.83|15689.36|15609.36|8
1724394680000|2024-08-23 06:31:20|15691.05|15611.05|15690.9|15610.9|15691.42|15611.42|15690.85|15610.85|9
1724394690000|2024-08-23 06:31:30|15690.94|15610.94|15690.2|15610.2|15691.12|15611.12|15690.2|15610.2|9
1724394700000|2024-08-23 06:31:40|15690.19|15610.19|15689.04|15609.04|15690.24|15610.24|15689.04|15609.04|9
1724394710000|2024-08-23 06:31:50|15688.58|15608.58|15688.49|15608.49|15688.58|15608.58|15686.86|15606.86|10
1724394720000|2024-08-23 06:32:00|15688.52|15608.52|15689.3|15609.3|15689.3|15609.3|15688.35|15608.35|9
1724394730000|2024-08-23 06:32:10|15689.34|15609.34|15689.74|15609.74|15689.74|15609.74|15688.81|15608.81|10
1724394740000|2024-08-23 06:32:20|15689.76|15609.76|15689.86|15609.86|15689.87|15609.87|15689.74|15609.74|8
1724394750000|2024-08-23 06:32:30|15689.9|15609.9|15689.04|15609.04|15689.9|15609.9|15689.03|15609.03|7
1724394760000|2024-08-23 06:32:40|15688.89|15608.89|15688.13|15608.13|15688.89|15608.89|15688.13|15608.13|10
1724394770000|2024-08-23 06:32:50|15688.04|15608.04|15687.71|15607.71|15688.34|15608.34|15687.71|15607.71|9
1724394780000|2024-08-23 06:33:00|15687.6|15607.6|15686.23|15606.23|15687.6|15607.6|15686.23|15606.23|10
1724394790000|2024-08-23 06:33:10|15686.33|15606.33|15686.05|15606.05|15687.65|15607.65|15686.05|15606.05|10
1724394800000|2024-08-23 06:33:20|15685.68|15605.68|15685.44|15605.44|15685.74|15605.74|15685.28|15605.28|10
1724394810000|2024-08-23 06:33:30|15685.54|15605.54|15685.92|15605.92|15685.92|15605.92|15685.42|15605.42|9
1724394820000|2024-08-23 06:33:40|15685.87|15605.87|15686.15|15606.15|15686.15|15606.15|15685.38|15605.38|9
1724394830000|2024-08-23 06:33:50|15686.27|15606.27|15687.92|15607.92|15687.93|15607.93|15686.24|15606.24|9
1724394840000|2024-08-23 06:34:00|15686.75|15606.75|15688.66|15608.66|15688.66|15608.66|15686.75|15606.75|10
1724394850000|2024-08-23 06:34:10|15688.73|15608.73|15687.67|15607.67|15688.73|15608.73|15687.67|15607.67|10
1724394860000|2024-08-23 06:34:20|15687.73|15607.73|15688.32|15608.32|15688.32|15608.32|15687.67|15607.67|10
1724394870000|2024-08-23 06:34:30|15687.63|15607.63|15686.98|15606.98|15687.63|15607.63|15686.98|15606.98|10
1724394880000|2024-08-23 06:34:40|15686.05|15606.05|15683.37|15603.37|15686.05|15606.05|15683.29|15603.29|9
1724394890000|2024-08-23 06:34:50|15683.31|15603.31|15683.29|15603.29|15683.31|15603.31|15683.02|15603.02|10
1724394900000|2024-08-23 06:35:00|15683.4|15603.4|15683.29|15603.29|15683.4|15603.4|15682.99|15602.99|9
1724394910000|2024-08-23 06:35:10|15683.28|15603.28|15685.79|15605.79|15685.79|15605.79|15683.28|15603.28|8
1724394920000|2024-08-23 06:35:20|15686.2|15606.2|15685.62|15605.62|15686.23|15606.23|15685.54|15605.54|9
1724394930000|2024-08-23 06:35:30|15685.65|15605.65|15685.04|15605.04|15685.65|15605.65|15685.04|15605.04|6
1724394940000|2024-08-23 06:35:40|15685.01|15605.01|15686.54|15606.54|15686.54|15606.54|15684.96|15604.96|8
1724394950000|2024-08-23 06:35:50|15686.55|15606.55|15684.54|15604.54|15686.65|15606.65|15684.54|15604.54|9
1724394960000|2024-08-23 06:36:00|15684.01|15604.01|15683.46|15603.46|15684.01|15604.01|15683.46|15603.46|10
1724394970000|2024-08-23 06:36:10|15683.45|15603.45|15682.02|15602.02|15683.49|15603.49|15682.02|15602.02|10
1724394980000|2024-08-23 06:36:20|15681.54|15601.54|15682.14|15602.14|15682.14|15602.14|15680.95|15600.95|9
1724394990000|2024-08-23 06:36:30|15682.28|15602.28|15681.73|15601.73|15682.36|15602.36|15681.73|15601.73|10
1724395000000|2024-08-23 06:36:40|15681.69|15601.69|15682.29|15602.29|15682.29|15602.29|15681.64|15601.64|10
1724395010000|2024-08-23 06:36:50|15682.31|15602.31|15683.68|15603.68|15683.68|15603.68|15682.29|15602.29|8
1724395020000|2024-08-23 06:37:00|15683.26|15603.26|15684.65|15604.65|15684.65|15604.65|15682.81|15602.81|10
1724395030000|2024-08-23 06:37:10|15684.77|15604.77|15684.1|15604.1|15685.12|15605.12|15684.1|15604.1|10
1724395040000|2024-08-23 06:37:20|15684.07|15604.07|15686.89|15606.89|15686.89|15606.89|15684.07|15604.07|10
1724395050000|2024-08-23 06:37:30|15686.97|15606.97|15687.26|15607.26|15687.26|15607.26|15686.83|15606.83|7
1724395060000|2024-08-23 06:37:40|15687.45|15607.45|15687.8|15607.8|15687.8|15607.8|15687.45|15607.45|9
1724395070000|2024-08-23 06:37:50|15687.84|15607.84|15685.46|15605.46|15687.97|15607.97|15685.46|15605.46|10
1724395080000|2024-08-23 06:38:00|15684.91|15604.91|15684.4|15604.4|15684.91|15604.91|15684.26|15604.26|8
1724395090000|2024-08-23 06:38:10|15684.39|15604.39|15684.34|15604.34|15684.4|15604.4|15684.34|15604.34|9
1724395100000|2024-08-23 06:38:20|15684.36|15604.36|15684.6|15604.6|15686.09|15606.09|15684.36|15604.36|7
1724395110000|2024-08-23 06:38:30|15684.46|15604.46|15685.94|15605.94|15686.13|15606.13|15684.37|15604.37|8
1724395120000|2024-08-23 06:38:40|15685.98|15605.98|15685.54|15605.54|15686.25|15606.25|15685.54|15605.54|10
1724395130000|2024-08-23 06:38:50|15685.63|15605.63|15685.81|15605.81|15685.81|15605.81|15685.63|15605.63|8
1724395140000|2024-08-23 06:39:00|15685.5|15605.5|15685.1|15605.1|15685.5|15605.5|15685.1|15605.1|8
1724395150000|2024-08-23 06:39:10|15685.02|15605.02|15685.5|15605.5|15685.5|15605.5|15684.96|15604.96|9
1724395160000|2024-08-23 06:39:20|15685.76|15605.76|15685.68|15605.68|15685.92|15605.92|15685.54|15605.54|9
1724395170000|2024-08-23 06:39:30|15685.65|15605.65|15685.68|15605.68|15685.7|15605.7|15685.59|15605.59|7
1724395180000|2024-08-23 06:39:40|15685.72|15605.72|15688.33|15608.33|15688.35|15608.35|15685.72|15605.72|10
1724395190000|2024-08-23 06:39:50|15688.3|15608.3|15688.09|15608.09|15688.37|15608.37|15688.06|15608.06|7
1724395200000|2024-08-23 06:40:00|15687.77|15607.77|15688.69|15608.69|15688.69|15608.69|15687.76|15607.76|9
1724395210000|2024-08-23 06:40:10|15689.03|15609.03|15690.5|15610.5|15690.5|15610.5|15689.03|15609.03|8
1724395220000|2024-08-23 06:40:20|15690.43|15610.43|15691.2|15611.2|15691.2|15611.2|15690.43|15610.43|10
1724395230000|2024-08-23 06:40:30|15691.18|15611.18|15689.84|15609.84|15691.23|15611.23|15689.56|15609.56|9
1724395240000|2024-08-23 06:40:40|15689.83|15609.83|15690.17|15610.17|15690.18|15610.18|15689.83|15609.83|8
1724395250000|2024-08-23 06:40:50|15690.82|15610.82|15691.08|15611.08|15691.51|15611.51|15690.82|15610.82|9
1724395260000|2024-08-23 06:41:00|15691.05|15611.05|15691.7|15611.7|15691.7|15611.7|15691.04|15611.04|10
1724395270000|2024-08-23 06:41:10|15691.86|15611.86|15692.49|15612.49|15692.49|15612.49|15691.75|15611.75|10
1724395280000|2024-08-23 06:41:20|15692.37|15612.37|15692.28|15612.28|15692.44|15612.44|15692.28|15612.28|10
1724395290000|2024-08-23 06:41:30|15692.33|15612.33|15692.5|15612.5|15692.5|15612.5|15692.33|15612.33|8
1724395300000|2024-08-23 06:41:40|15692.64|15612.64|15693.29|15613.29|15693.29|15613.29|15692.64|15612.64|8
1724395310000|2024-08-23 06:41:50|15694.26|15614.26|15695.4|15615.4|15695.44|15615.44|15694.26|15614.26|10
1724395320000|2024-08-23 06:42:00|15694.39|15614.39|15693.04|15613.04|15694.39|15614.39|15693.04|15613.04|10
1724395330000|2024-08-23 06:42:10|15692.89|15612.89|15693.57|15613.57|15693.57|15613.57|15692.59|15612.59|10
1724395340000|2024-08-23 06:42:20|15694.05|15614.05|15694.65|15614.65|15695.37|15615.37|15694.05|15614.05|10
1724395350000|2024-08-23 06:42:30|15694.6|15614.6|15694.24|15614.24|15694.61|15614.61|15694.24|15614.24|9
1724395360000|2024-08-23 06:42:40|15694.23|15614.23|15693.76|15613.76|15694.38|15614.38|15693.76|15613.76|10
1724395370000|2024-08-23 06:42:50|15693.75|15613.75|15694.06|15614.06|15694.09|15614.09|15693.75|15613.75|8
1724395380000|2024-08-23 06:43:00|15694.05|15614.05|15695.11|15615.11|15695.11|15615.11|15694.05|15614.05|9
1724395390000|2024-08-23 06:43:10|15695.15|15615.15|15695.59|15615.59|15695.66|15615.66|15695.15|15615.15|9
1724395400000|2024-08-23 06:43:20|15695.55|15615.55|15694.81|15614.81|15695.55|15615.55|15694.81|15614.81|7
1724395410000|2024-08-23 06:43:30|15694.78|15614.78|15694.43|15614.43|15694.78|15614.78|15694.27|15614.27|10
1724395420000|2024-08-23 06:43:40|15694.44|15614.44|15694.34|15614.34|15694.44|15614.44|15694.34|15614.34|7
1724395430000|2024-08-23 06:43:50|15694.66|15614.66|15694.64|15614.64|15695.19|15615.19|15694.64|15614.64|9
1724395440000|2024-08-23 06:44:00|15694.17|15614.17|15693.93|15613.93|15694.17|15614.17|15693.85|15613.85|7
1724395450000|2024-08-23 06:44:10|15693.99|15613.99|15694.14|15614.14|15694.14|15614.14|15693.61|15613.61|9
1724395460000|2024-08-23 06:44:20|15694.12|15614.12|15693.83|15613.83|15694.21|15614.21|15693.83|15613.83|10
1724395470000|2024-08-23 06:44:30|15693.78|15613.78|15692.61|15612.61|15693.78|15613.78|15692.61|15612.61|9
1724395480000|2024-08-23 06:44:40|15692.16|15612.16|15691.64|15611.64|15692.16|15612.16|15691.54|15611.54|10
1724395490000|2024-08-23 06:44:50|15691.91|15611.91|15691.46|15611.46|15691.91|15611.91|15691.44|15611.44|9
1724395500000|2024-08-23 06:45:00|15691.18|15611.18|15694.85|15614.85|15694.85|15614.85|15691.16|15611.16|10
1724395510000|2024-08-23 06:45:10|15695.13|15615.13|15699.29|15619.29|15699.29|15619.29|15695.13|15615.13|10
1724395520000|2024-08-23 06:45:20|15699.65|15619.65|15701.55|15621.55|15701.55|15621.55|15699.1|15619.1|10
1724395530000|2024-08-23 06:45:30|15702.07|15622.07|15703.46|15623.46|15703.46|15623.46|15702|15622|10
1724395540000|2024-08-23 06:45:40|15703.79|15623.79|15704.95|15624.95|15704.95|15624.95|15703.79|15623.79|10
1724395550000|2024-08-23 06:45:50|15705.35|15625.35|15705.43|15625.43|15705.45|15625.45|15704.93|15624.93|9
1724395560000|2024-08-23 06:46:00|15705.36|15625.36|15705.66|15625.66|15705.66|15625.66|15705.12|15625.12|10
1724395570000|2024-08-23 06:46:10|15705.67|15625.67|15707.4|15627.4|15707.4|15627.4|15705.64|15625.64|7
1724395580000|2024-08-23 06:46:20|15707.6|15627.6|15710.55|15630.55|15710.55|15630.55|15707.6|15627.6|10
1724395590000|2024-08-23 06:46:30|15710.54|15630.54|15711.57|15631.57|15711.57|15631.57|15710.54|15630.54|10
1724395600000|2024-08-23 06:46:40|15711.7|15631.7|15714.07|15634.07|15714.07|15634.07|15711.7|15631.7|10
1724395610000|2024-08-23 06:46:50|15714.06|15634.06|15714.07|15634.07|15716.2|15636.2|15714.06|15634.06|10
1724395620000|2024-08-23 06:47:00|15713.86|15633.86|15713.61|15633.61|15714.18|15634.18|15713.61|15633.61|10
1724395630000|2024-08-23 06:47:10|15714.42|15634.42|15715.37|15635.37|15715.37|15635.37|15714.42|15634.42|9
1724395640000|2024-08-23 06:47:20|15715.42|15635.42|15717.46|15637.46|15717.46|15637.46|15715.42|15635.42|10
1724395650000|2024-08-23 06:47:30|15717.76|15637.76|15720.8|15640.8|15720.93|15640.93|15717.26|15637.26|10
1724395660000|2024-08-23 06:47:40|15720.45|15640.45|15721.12|15641.12|15721.12|15641.12|15720.35|15640.35|9
1724395670000|2024-08-23 06:47:50|15721.33|15641.33|15723.36|15643.36|15723.38|15643.38|15721.32|15641.32|10
1724395680000|2024-08-23 06:48:00|15723.07|15643.07|15724.09|15644.09|15724.09|15644.09|15722.67|15642.67|10
1724395690000|2024-08-23 06:48:10|15724.59|15644.59|15724.16|15644.16|15725.5|15645.5|15724.16|15644.16|10
1724395700000|2024-08-23 06:48:20|15724|15644|15724.33|15644.33|15724.58|15644.58|15722.44|15642.44|10
1724395710000|2024-08-23 06:48:30|15724.27|15644.27|15725.84|15645.84|15725.84|15645.84|15724.27|15644.27|10
1724395720000|2024-08-23 06:48:40|15725.85|15645.85|15726.79|15646.79|15726.89|15646.89|15725.62|15645.62|10
1724395730000|2024-08-23 06:48:50|15727.42|15647.42|15727.67|15647.67|15728.13|15648.13|15727.42|15647.42|10
1724395740000|2024-08-23 06:49:00|15727.88|15647.88|15729.38|15649.38|15729.38|15649.38|15727.87|15647.87|10
1724395750000|2024-08-23 06:49:10|15729.53|15649.53|15737.58|15657.58|15737.58|15657.58|15729.53|15649.53|10
1724395760000|2024-08-23 06:49:20|15737.53|15657.53|15742.28|15662.28|15742.72|15662.72|15737.53|15657.53|10
1724395770000|2024-08-23 06:49:30|15742.19|15662.19|15746.66|15666.66|15746.66|15666.66|15741.86|15661.86|10
1724395780000|2024-08-23 06:49:40|15748.57|15668.57|15748.27|15668.27|15750.21|15670.21|15748.23|15668.23|10
1724395790000|2024-08-23 06:49:50|15751.36|15671.36|15753.84|15673.84|15753.84|15673.84|15750.17|15670.17|10
1724395800000|2024-08-23 06:50:00|15753.94|15673.94|15760.16|15680.16|15760.66|15680.66|15753.94|15673.94|10
1724395810000|2024-08-23 06:50:10|15761.34|15681.34|15759.29|15679.29|15762.66|15682.66|15759.29|15679.29|10
1724395820000|2024-08-23 06:50:20|15758.75|15678.75|15762.62|15682.62|15762.62|15682.62|15758.75|15678.75|9
1724395830000|2024-08-23 06:50:30|15762.49|15682.49|15768.61|15688.61|15768.61|15688.61|15762.49|15682.49|10
1724395840000|2024-08-23 06:50:40|15768.42|15688.42|15775.35|15695.35|15775.53|15695.53|15768.42|15688.42|10
1724395850000|2024-08-23 06:50:50|15775.38|15695.38|15777.67|15697.67|15778.02|15698.02|15775.38|15695.38|10
1724395860000|2024-08-23 06:51:00|15777.53|15697.53|15774.69|15694.69|15778.24|15698.24|15774.69|15694.69|10
1724395870000|2024-08-23 06:51:10|15775.03|15695.03|15774.07|15694.07|15776.85|15696.85|15774.07|15694.07|10
1724395880000|2024-08-23 06:51:20|15774|15694|15769.03|15689.03|15774|15694|15769.01|15689.01|10
1724395890000|2024-08-23 06:51:30|15768.94|15688.94|15769.23|15689.23|15769.23|15689.23|15768.74|15688.74|9
1724395900000|2024-08-23 06:51:40|15768.99|15688.99|15768.29|15688.29|15768.99|15688.99|15768.01|15688.01|10
1724395910000|2024-08-23 06:51:50|15768.46|15688.46|15768.33|15688.33|15768.77|15688.77|15768.06|15688.06|8
1724395920000|2024-08-23 06:52:00|15767.74|15687.74|15767.74|15687.74|15768.02|15688.02|15767.52|15687.52|10
1724395930000|2024-08-23 06:52:10|15767.94|15687.94|15768.23|15688.23|15768.48|15688.48|15767.76|15687.76|9
1724395940000|2024-08-23 06:52:20|15768.34|15688.34|15768.92|15688.92|15768.92|15688.92|15768.34|15688.34|7
1724395950000|2024-08-23 06:52:30|15769.01|15689.01|15768.76|15688.76|15769.36|15689.36|15768.67|15688.67|10
1724395960000|2024-08-23 06:52:40|15768.18|15688.18|15769.42|15689.42|15769.43|15689.43|15768.18|15688.18|10
1724395970000|2024-08-23 06:52:50|15769.3|15689.3|15769.49|15689.49|15769.49|15689.49|15768.73|15688.73|10
1724395980000|2024-08-23 06:53:00|15769.5|15689.5|15769.03|15689.03|15770.18|15690.18|15769.03|15689.03|10
1724395990000|2024-08-23 06:53:10|15768.96|15688.96|15769.15|15689.15|15769.27|15689.27|15768.75|15688.75|9
1724396000000|2024-08-23 06:53:20|15769.1|15689.1|15767.08|15687.08|15769.1|15689.1|15766.57|15686.57|10
1724396010000|2024-08-23 06:53:30|15767.12|15687.12|15767.78|15687.78|15768.4|15688.4|15767.12|15687.12|10
1724396020000|2024-08-23 06:53:40|15767.41|15687.41|15768.19|15688.19|15768.19|15688.19|15766.96|15686.96|10
1724396030000|2024-08-23 06:53:50|15768.5|15688.5|15768.31|15688.31|15768.71|15688.71|15768.31|15688.31|10
1724396040000|2024-08-23 06:54:00|15768.34|15688.34|15767.65|15687.65|15768.5|15688.5|15767.65|15687.65|8
1724396050000|2024-08-23 06:54:10|15767.76|15687.76|15767.45|15687.45|15767.76|15687.76|15767.33|15687.33|10
1724396060000|2024-08-23 06:54:20|15767.57|15687.57|15767.53|15687.53|15768.09|15688.09|15766.25|15686.25|10
1724396070000|2024-08-23 06:54:30|15767.41|15687.41|15767.36|15687.36|15767.41|15687.41|15767.19|15687.19|9
1724396080000|2024-08-23 06:54:40|15766.93|15686.93|15769.7|15689.7|15769.75|15689.75|15766.93|15686.93|10
1724396090000|2024-08-23 06:54:50|15769.21|15689.21|15769.52|15689.52|15769.64|15689.64|15769.21|15689.21|10
1724396100000|2024-08-23 06:55:00|15769.44|15689.44|15767.64|15687.64|15769.44|15689.44|15767.64|15687.64|9
1724396110000|2024-08-23 06:55:10|15767.67|15687.67|15767.14|15687.14|15767.67|15687.67|15766.88|15686.88|10
1724396120000|2024-08-23 06:55:20|15767.15|15687.15|15766.17|15686.17|15767.77|15687.77|15766.17|15686.17|10
1724396130000|2024-08-23 06:55:30|15767.06|15687.06|15767.55|15687.55|15767.55|15687.55|15766.8|15686.8|10
1724396140000|2024-08-23 06:55:40|15767.69|15687.69|15766.33|15686.33|15767.7|15687.7|15766.33|15686.33|10
1724396150000|2024-08-23 06:55:50|15765.34|15685.34|15759.54|15679.54|15765.34|15685.34|15759.54|15679.54|10
1724396160000|2024-08-23 06:56:00|15759.42|15679.42|15759.98|15679.98|15760.12|15680.12|15759.42|15679.42|10
1724396170000|2024-08-23 06:56:10|15760.1|15680.1|15760.58|15680.58|15760.58|15680.58|15759.49|15679.49|10
1724396180000|2024-08-23 06:56:20|15760.29|15680.29|15759.49|15679.49|15760.29|15680.29|15759.49|15679.49|10
1724396190000|2024-08-23 06:56:30|15759.37|15679.37|15758.88|15678.88|15759.37|15679.37|15758.88|15678.88|9
1724396200000|2024-08-23 06:56:40|15758.92|15678.92|15759.99|15679.99|15759.99|15679.99|15758.92|15678.92|9
1724396210000|2024-08-23 06:56:50|15759.97|15679.97|15760.87|15680.87|15760.87|15680.87|15759.67|15679.67|8
1724396220000|2024-08-23 06:57:00|15760.59|15680.59|15762.24|15682.24|15762.24|15682.24|15760.59|15680.59|9
1724396230000|2024-08-23 06:57:10|15762.34|15682.34|15762.26|15682.26|15762.38|15682.38|15761.83|15681.83|9
1724396240000|2024-08-23 06:57:20|15762.09|15682.09|15761.12|15681.12|15762.1|15682.1|15761.12|15681.12|8
1724396250000|2024-08-23 06:57:30|15761.27|15681.27|15760.5|15680.5|15761.27|15681.27|15760.5|15680.5|5
1724396260000|2024-08-23 06:57:40|15760.6|15680.6|15759.46|15679.46|15760.6|15680.6|15759.46|15679.46|9
1724396270000|2024-08-23 06:57:50|15759.44|15679.44|15758.88|15678.88|15759.44|15679.44|15758.7|15678.7|9
1724396280000|2024-08-23 06:58:00|15758.89|15678.89|15757.73|15677.73|15758.89|15678.89|15757.73|15677.73|10
1724396290000|2024-08-23 06:58:10|15756.26|15676.26|15752.25|15672.25|15756.26|15676.26|15752.25|15672.25|10
1724396300000|2024-08-23 06:58:20|15752.18|15672.18|15750.25|15670.25|15752.18|15672.18|15750.22|15670.22|10
1724396310000|2024-08-23 06:58:30|15750.5|15670.5|15750.22|15670.22|15750.5|15670.5|15749.95|15669.95|10
1724396320000|2024-08-23 06:58:40|15750.2|15670.2|15750.98|15670.98|15751.02|15671.02|15750.2|15670.2|9
1724396330000|2024-08-23 06:58:50|15750.99|15670.99|15750.3|15670.3|15750.99|15670.99|15750.3|15670.3|9
1724396340000|2024-08-23 06:59:00|15749.83|15669.83|15748.75|15668.75|15749.83|15669.83|15748.72|15668.72|9
1724396350000|2024-08-23 06:59:10|15748.71|15668.71|15749.69|15669.69|15749.69|15669.69|15748.71|15668.71|10
1724396360000|2024-08-23 06:59:20|15748.48|15668.48|15750.66|15670.66|15750.66|15670.66|15748.48|15668.48|9
1724396370000|2024-08-23 06:59:30|15750.85|15670.85|15751.41|15671.41|15751.46|15671.46|15750.85|15670.85|8
1724396380000|2024-08-23 06:59:40|15748.58|15668.58|15749.1|15669.1|15749.1|15669.1|15748.58|15668.58|10
1724396390000|2024-08-23 06:59:50|15749.22|15669.22|15749.31|15669.31|15749.37|15669.37|15749.05|15669.05|10
1724396400000|2024-08-23 07:00:00|15749.32|15669.32|15749.68|15669.68|15750.19|15670.19|15749.32|15669.32|9
1724396410000|2024-08-23 07:00:10|15749.97|15669.97|15749.67|15669.67|15750.29|15670.29|15749.65|15669.65|9
1724396420000|2024-08-23 07:00:20|15749.64|15669.64|15749.55|15669.55|15749.97|15669.97|15749.52|15669.52|10
1724396430000|2024-08-23 07:00:30|15749.5|15669.5|15747.31|15667.31|15749.5|15669.5|15747.31|15667.31|10
1724396440000|2024-08-23 07:00:40|15747.13|15667.13|15746.1|15666.1|15747.13|15667.13|15745.89|15665.89|10
1724396450000|2024-08-23 07:00:50|15746.09|15666.09|15746.05|15666.05|15746.3|15666.3|15745.84|15665.84|10
1724396460000|2024-08-23 07:01:00|15745.94|15665.94|15748.19|15668.19|15748.19|15668.19|15745.94|15665.94|10
1724396470000|2024-08-23 07:01:10|15748.27|15668.27|15746.65|15666.65|15748.27|15668.27|15746.65|15666.65|10
1724396480000|2024-08-23 07:01:20|15746.62|15666.62|15747.35|15667.35|15747.35|15667.35|15746.03|15666.03|10
1724396490000|2024-08-23 07:01:30|15747.67|15667.67|15748.38|15668.38|15748.85|15668.85|15747.67|15667.67|10
1724396500000|2024-08-23 07:01:40|15748.36|15668.36|15748.99|15668.99|15749.03|15669.03|15748.36|15668.36|10
1724396510000|2024-08-23 07:01:50|15748.95|15668.95|15749.27|15669.27|15749.29|15669.29|15748.95|15668.95|9
1724396520000|2024-08-23 07:02:00|15749.28|15669.28|15752.16|15672.16|15752.16|15672.16|15749.21|15669.21|10
1724396530000|2024-08-23 07:02:10|15751.96|15671.96|15750.69|15670.69|15751.96|15671.96|15750.69|15670.69|10
1724396540000|2024-08-23 07:02:20|15750.52|15670.52|15752.97|15672.97|15752.97|15672.97|15750.49|15670.49|10
1724396550000|2024-08-23 07:02:30|15753.18|15673.18|15754.83|15674.83|15755.62|15675.62|15753.18|15673.18|10
1724396560000|2024-08-23 07:02:40|15754.62|15674.62|15758.35|15678.35|15758.35|15678.35|15754.4|15674.4|10
1724396570000|2024-08-23 07:02:50|15758.9|15678.9|15759.35|15679.35|15759.71|15679.71|15758.9|15678.9|8
1724396580000|2024-08-23 07:03:00|15759.26|15679.26|15755.74|15675.74|15759.26|15679.26|15755.74|15675.74|10
1724396590000|2024-08-23 07:03:10|15754.87|15674.87|15750.64|15670.64|15754.87|15674.87|15750.6|15670.6|10
1724396600000|2024-08-23 07:03:20|15750.37|15670.37|15747.98|15667.98|15750.37|15670.37|15747.98|15667.98|10
1724396610000|2024-08-23 07:03:30|15747.91|15667.91|15746.49|15666.49|15747.91|15667.91|15746.49|15666.49|10
1724396620000|2024-08-23 07:03:40|15746.47|15666.47|15745.91|15665.91|15746.49|15666.49|15745.72|15665.72|10
1724396630000|2024-08-23 07:03:50|15745.88|15665.88|15742.37|15662.37|15745.88|15665.88|15742.37|15662.37|9
1724396640000|2024-08-23 07:04:00|15741.94|15661.94|15741.91|15661.91|15742.23|15662.23|15740.69|15660.69|10
1724396650000|2024-08-23 07:04:10|15741.68|15661.68|15741.43|15661.43|15741.68|15661.68|15740.88|15660.88|10
1724396660000|2024-08-23 07:04:20|15741.44|15661.44|15741.6|15661.6|15741.83|15661.83|15741.32|15661.32|10
1724396670000|2024-08-23 07:04:30|15741.82|15661.82|15738.69|15658.69|15741.82|15661.82|15738.69|15658.69|8
1724396680000|2024-08-23 07:04:40|15738.63|15658.63|15738.13|15658.13|15738.66|15658.66|15738.08|15658.08|10
1724396690000|2024-08-23 07:04:50|15738.24|15658.24|15739.32|15659.32|15739.32|15659.32|15738.24|15658.24|10
1724396700000|2024-08-23 07:05:00|15739.58|15659.58|15743.97|15663.97|15743.97|15663.97|15739.58|15659.58|10
1724396710000|2024-08-23 07:05:10|15744.14|15664.14|15745.56|15665.56|15745.56|15665.56|15744.14|15664.14|9
1724396720000|2024-08-23 07:05:20|15745.73|15665.73|15746.58|15666.58|15746.63|15666.63|15745.73|15665.73|9
1724396730000|2024-08-23 07:05:30|15746.59|15666.59|15746.98|15666.98|15747.09|15667.09|15746.59|15666.59|8
1724396740000|2024-08-23 07:05:40|15746.95|15666.95|15747.24|15667.24|15747.24|15667.24|15746.95|15666.95|7
1724396750000|2024-08-23 07:05:50|15747.66|15667.66|15749.62|15669.62|15749.62|15669.62|15747.66|15667.66|10
1724396760000|2024-08-23 07:06:00|15749.67|15669.67|15749.73|15669.73|15750.03|15670.03|15749.67|15669.67|9
1724396770000|2024-08-23 07:06:10|15750.05|15670.05|15749.54|15669.54|15750.08|15670.08|15749.47|15669.47|9
1724396780000|2024-08-23 07:06:20|15749.47|15669.47|15750.71|15670.71|15750.71|15670.71|15749.47|15669.47|10
1724396790000|2024-08-23 07:06:30|15750.75|15670.75|15749.33|15669.33|15750.75|15670.75|15749.33|15669.33|10
1724396800000|2024-08-23 07:06:40|15749.2|15669.2|15747.92|15667.92|15749.2|15669.2|15747.92|15667.92|10
1724396810000|2024-08-23 07:06:50|15747.88|15667.88|15748.68|15668.68|15748.68|15668.68|15747.42|15667.42|10
1724396820000|2024-08-23 07:07:00|15748.83|15668.83|15749.58|15669.58|15749.81|15669.81|15748.83|15668.83|8
1724396830000|2024-08-23 07:07:10|15749.89|15669.89|15749.36|15669.36|15750.3|15670.3|15749.36|15669.36|10
1724396840000|2024-08-23 07:07:20|15749.15|15669.15|15747.83|15667.83|15749.15|15669.15|15747.77|15667.77|9
1724396850000|2024-08-23 07:07:30|15747.95|15667.95|15748.16|15668.16|15748.16|15668.16|15747.57|15667.57|10
1724396860000|2024-08-23 07:07:40|15748.15|15668.15|15748.56|15668.56|15748.59|15668.59|15748.11|15668.11|9
1724396870000|2024-08-23 07:07:50|15748.55|15668.55|15748.83|15668.83|15750.02|15670.02|15748.55|15668.55|10
1724396880000|2024-08-23 07:08:00|15748.75|15668.75|15748.61|15668.61|15748.75|15668.75|15748.45|15668.45|10
1724396890000|2024-08-23 07:08:10|15748.52|15668.52|15748.75|15668.75|15748.8|15668.8|15748.48|15668.48|10
1724396900000|2024-08-23 07:08:20|15748.77|15668.77|15749.52|15669.52|15749.52|15669.52|15748.77|15668.77|9
1724396910000|2024-08-23 07:08:30|15749.72|15669.72|15751.03|15671.03|15751.34|15671.34|15749.53|15669.53|10
1724396920000|2024-08-23 07:08:40|15750.89|15670.89|15748.44|15668.44|15750.89|15670.89|15748.44|15668.44|10
1724396930000|2024-08-23 07:08:50|15748.4|15668.4|15747.53|15667.53|15748.4|15668.4|15747.53|15667.53|10
1724396940000|2024-08-23 07:09:00|15747.51|15667.51|15747.53|15667.53|15747.53|15667.53|15746.96|15666.96|10
1724396950000|2024-08-23 07:09:10|15747.63|15667.63|15748.32|15668.32|15748.4|15668.4|15747.63|15667.63|10
1724396960000|2024-08-23 07:09:20|15748.3|15668.3|15747.23|15667.23|15748.46|15668.46|15747.23|15667.23|8
1724396970000|2024-08-23 07:09:30|15747.2|15667.2|15746.52|15666.52|15747.29|15667.29|15746.37|15666.37|10
1724396980000|2024-08-23 07:09:40|15746.63|15666.63|15745.72|15665.72|15746.86|15666.86|15745.72|15665.72|9
1724396990000|2024-08-23 07:09:50|15745.56|15665.56|15744.56|15664.56|15745.56|15665.56|15744.28|15664.28|10
1724397000000|2024-08-23 07:10:00|15744.51|15664.51|15743.11|15663.11|15744.54|15664.54|15743.11|15663.11|10
1724397010000|2024-08-23 07:10:10|15743.12|15663.12|15741.64|15661.64|15743.12|15663.12|15740.86|15660.86|10
1724397020000|2024-08-23 07:10:20|15741.36|15661.36|15741.84|15661.84|15742.68|15662.68|15740.75|15660.75|10
1724397030000|2024-08-23 07:10:30|15740.81|15660.81|15740.17|15660.17|15741.28|15661.28|15740.17|15660.17|9
1724397040000|2024-08-23 07:10:40|15740.46|15660.46|15738.76|15658.76|15740.46|15660.46|15738.64|15658.64|10
1724397050000|2024-08-23 07:10:50|15738.63|15658.63|15737.03|15657.03|15738.63|15658.63|15737.03|15657.03|8
1724397060000|2024-08-23 07:11:00|15736.9|15656.9|15736.86|15656.86|15737.06|15657.06|15736.85|15656.85|10
1724397070000|2024-08-23 07:11:10|15736.54|15656.54|15735.46|15655.46|15736.54|15656.54|15735.24|15655.24|10
1724397080000|2024-08-23 07:11:20|15735.07|15655.07|15734.6|15654.6|15735.07|15655.07|15734.6|15654.6|10
1724397090000|2024-08-23 07:11:30|15734.45|15654.45|15734.49|15654.49|15734.5|15654.5|15734.15|15654.15|10
1724397100000|2024-08-23 07:11:40|15734.5|15654.5|15733.68|15653.68|15734.5|15654.5|15733.68|15653.68|10
1724397110000|2024-08-23 07:11:50|15733.53|15653.53|15732.07|15652.07|15733.53|15653.53|15731.93|15651.93|10
1724397120000|2024-08-23 07:12:00|15732.08|15652.08|15731.69|15651.69|15732.08|15652.08|15731.69|15651.69|8
1724397130000|2024-08-23 07:12:10|15731.62|15651.62|15730.95|15650.95|15731.62|15651.62|15730.93|15650.93|9
1724397140000|2024-08-23 07:12:20|15731.06|15651.06|15731.11|15651.11|15731.29|15651.29|15731.06|15651.06|9
1724397150000|2024-08-23 07:12:30|15730.6|15650.6|15730.95|15650.95|15730.95|15650.95|15730.04|15650.04|10
1724397160000|2024-08-23 07:12:40|15731.21|15651.21|15729.35|15649.35|15731.31|15651.31|15729.35|15649.35|10
1724397170000|2024-08-23 07:12:50|15729.31|15649.31|15729.62|15649.62|15729.78|15649.78|15729.28|15649.28|10
1724397180000|2024-08-23 07:13:00|15729.77|15649.77|15730.59|15650.59|15730.59|15650.59|15729.69|15649.69|10
1724397190000|2024-08-23 07:13:10|15730.99|15650.99|15731.54|15651.54|15731.55|15651.55|15730.99|15650.99|9
1724397200000|2024-08-23 07:13:20|15731.55|15651.55|15731.49|15651.49|15731.86|15651.86|15731.4|15651.4|10
1724397210000|2024-08-23 07:13:30|15731.42|15651.42|15731.08|15651.08|15731.42|15651.42|15731.07|15651.07|10
1724397220000|2024-08-23 07:13:40|15731.12|15651.12|15730.27|15650.27|15731.12|15651.12|15730.27|15650.27|10
1724397230000|2024-08-23 07:13:50|15730.37|15650.37|15731.54|15651.54|15731.54|15651.54|15730.35|15650.35|10
1724397240000|2024-08-23 07:14:00|15731.64|15651.64|15731.44|15651.44|15731.97|15651.97|15731.44|15651.44|10
1724397250000|2024-08-23 07:14:10|15729.28|15649.28|15729.14|15649.14|15729.31|15649.31|15729|15649|10
1724397260000|2024-08-23 07:14:20|15729.1|15649.1|15728.24|15648.24|15729.27|15649.27|15728.24|15648.24|8
1724397270000|2024-08-23 07:14:30|15728.25|15648.25|15725.66|15645.66|15728.25|15648.25|15725.65|15645.65|10
1724397280000|2024-08-23 07:14:40|15725.41|15645.41|15724.91|15644.91|15725.41|15645.41|15724.67|15644.67|10
1724397290000|2024-08-23 07:14:50|15724.98|15644.98|15726.49|15646.49|15726.49|15646.49|15724.98|15644.98|7
1724397300000|2024-08-23 07:15:00|15726.79|15646.79|15727.3|15647.3|15727.53|15647.53|15726.79|15646.79|10
1724397310000|2024-08-23 07:15:10|15727.32|15647.32|15728.63|15648.63|15728.63|15648.63|15727.32|15647.32|8
1724397320000|2024-08-23 07:15:20|15728.81|15648.81|15728.82|15648.82|15729.37|15649.37|15728.81|15648.81|10
1724397330000|2024-08-23 07:15:30|15729.82|15649.82|15730.63|15650.63|15730.63|15650.63|15729.82|15649.82|8
1724397340000|2024-08-23 07:15:40|15730.54|15650.54|15730.98|15650.98|15730.98|15650.98|15730.41|15650.41|10
1724397350000|2024-08-23 07:15:50|15731|15651|15731.72|15651.72|15731.74|15651.74|15731|15651|9
1724397360000|2024-08-23 07:16:00|15731.51|15651.51|15731.81|15651.81|15731.81|15651.81|15731.02|15651.02|9
1724397370000|2024-08-23 07:16:10|15733|15653|15733.79|15653.79|15733.79|15653.79|15732.81|15652.81|10
1724397380000|2024-08-23 07:16:20|15733.88|15653.88|15735.05|15655.05|15735.05|15655.05|15733.87|15653.87|10
1724397390000|2024-08-23 07:16:30|15735.18|15655.18|15735.56|15655.56|15735.56|15655.56|15735.18|15655.18|9
1724397400000|2024-08-23 07:16:40|15735.64|15655.64|15735.95|15655.95|15735.95|15655.95|15735.46|15655.46|9
1724397410000|2024-08-23 07:16:50|15735.93|15655.93|15733.97|15653.97|15735.93|15655.93|15733.81|15653.81|10
1724397420000|2024-08-23 07:17:00|15734.08|15654.08|15736.17|15656.17|15736.17|15656.17|15734.08|15654.08|9
1724397430000|2024-08-23 07:17:10|15736.04|15656.04|15737.42|15657.42|15738.67|15658.67|15735.81|15655.81|10
1724397440000|2024-08-23 07:17:20|15737.44|15657.44|15736.64|15656.64|15737.47|15657.47|15736.64|15656.64|8
1724397450000|2024-08-23 07:17:30|15736.74|15656.74|15736.48|15656.48|15736.75|15656.75|15736.33|15656.33|8
1724397460000|2024-08-23 07:17:40|15736.54|15656.54|15736.84|15656.84|15736.84|15656.84|15736.54|15656.54|9
1724397470000|2024-08-23 07:17:50|15736.79|15656.79|15737.88|15657.88|15738.08|15658.08|15736.79|15656.79|10
1724397480000|2024-08-23 07:18:00|15737.45|15657.45|15735.02|15655.02|15737.45|15657.45|15734.97|15654.97|9
1724397490000|2024-08-23 07:18:10|15735.16|15655.16|15735.75|15655.75|15735.8|15655.8|15735.14|15655.14|10
1724397500000|2024-08-23 07:18:20|15735.58|15655.58|15735.35|15655.35|15735.58|15655.58|15735.25|15655.25|9
1724397510000|2024-08-23 07:18:30|15735.01|15655.01|15734.96|15654.96|15735.04|15655.04|15734.94|15654.94|8
1724397520000|2024-08-23 07:18:40|15734.88|15654.88|15733.86|15653.86|15734.88|15654.88|15733.86|15653.86|10
1724397530000|2024-08-23 07:18:50|15732.84|15652.84|15730.88|15650.88|15732.98|15652.98|15730.88|15650.88|10
1724397540000|2024-08-23 07:19:00|15730.8|15650.8|15731.53|15651.53|15731.54|15651.54|15730.57|15650.57|10
1724397550000|2024-08-23 07:19:10|15731.55|15651.55|15730.6|15650.6|15731.58|15651.58|15730.6|15650.6|8
1724397560000|2024-08-23 07:19:20|15730.56|15650.56|15729.18|15649.18|15730.56|15650.56|15729.18|15649.18|9
1724397570000|2024-08-23 07:19:30|15728.75|15648.75|15724.09|15644.09|15728.75|15648.75|15724.09|15644.09|8
1724397580000|2024-08-23 07:19:40|15723.91|15643.91|15724.59|15644.59|15724.59|15644.59|15723.9|15643.9|9
1724397590000|2024-08-23 07:19:50|15724.55|15644.55|15725.22|15645.22|15725.22|15645.22|15723.99|15643.99|10
1724397600000|2024-08-23 07:20:00|15725.38|15645.38|15723.85|15643.85|15725.42|15645.42|15723.85|15643.85|10
1724397610000|2024-08-23 07:20:10|15723.64|15643.64|15723.37|15643.37|15723.89|15643.89|15723.25|15643.25|10
1724397620000|2024-08-23 07:20:20|15723.35|15643.35|15721.99|15641.99|15723.37|15643.37|15721.81|15641.81|10
1724397630000|2024-08-23 07:20:30|15721.98|15641.98|15720.72|15640.72|15722.02|15642.02|15720.72|15640.72|10
1724397640000|2024-08-23 07:20:40|15720.66|15640.66|15716.52|15636.52|15720.66|15640.66|15716.52|15636.52|10
1724397650000|2024-08-23 07:20:50|15716.06|15636.06|15716.14|15636.14|15716.14|15636.14|15715.64|15635.64|9
1724397660000|2024-08-23 07:21:00|15716.25|15636.25|15715.84|15635.84|15716.25|15636.25|15715.7|15635.7|10
1724397670000|2024-08-23 07:21:10|15715.73|15635.73|15714.8|15634.8|15715.73|15635.73|15714.62|15634.62|9
1724397680000|2024-08-23 07:21:20|15715.16|15635.16|15715.4|15635.4|15715.4|15635.4|15714.81|15634.81|10
1724397690000|2024-08-23 07:21:30|15715.28|15635.28|15716.47|15636.47|15716.81|15636.81|15715.28|15635.28|10
1724397700000|2024-08-23 07:21:40|15716.39|15636.39|15716.44|15636.44|15716.75|15636.75|15716.39|15636.39|9
1724397710000|2024-08-23 07:21:50|15716.42|15636.42|15716.82|15636.82|15716.82|15636.82|15716.42|15636.42|9
1724397720000|2024-08-23 07:22:00|15716.72|15636.72|15715.95|15635.95|15716.72|15636.72|15715.95|15635.95|10
1724397730000|2024-08-23 07:22:10|15715.89|15635.89|15715.11|15635.11|15715.89|15635.89|15715.11|15635.11|9
1724397740000|2024-08-23 07:22:20|15715.07|15635.07|15715.89|15635.89|15715.89|15635.89|15715.06|15635.06|9
1724397750000|2024-08-23 07:22:30|15715.95|15635.95|15716.72|15636.72|15716.72|15636.72|15715.95|15635.95|10
1724397760000|2024-08-23 07:22:40|15716.71|15636.71|15715.14|15635.14|15716.72|15636.72|15715.14|15635.14|8
1724397770000|2024-08-23 07:22:50|15715.12|15635.12|15716.72|15636.72|15716.72|15636.72|15714.95|15634.95|9
1724397780000|2024-08-23 07:23:00|15717.13|15637.13|15716.75|15636.75|15717.49|15637.49|15716.75|15636.75|10
1724397790000|2024-08-23 07:23:10|15716.78|15636.78|15716.43|15636.43|15716.87|15636.87|15716.43|15636.43|9
1724397800000|2024-08-23 07:23:20|15716.44|15636.44|15716.58|15636.58|15716.73|15636.73|15716.4|15636.4|7
1724397810000|2024-08-23 07:23:30|15716.78|15636.78|15717.22|15637.22|15717.22|15637.22|15716.78|15636.78|8
1724397820000|2024-08-23 07:23:40|15717.32|15637.32|15717.2|15637.2|15717.77|15637.77|15717.2|15637.2|9
1724397830000|2024-08-23 07:23:50|15717.11|15637.11|15715.17|15635.17|15717.11|15637.11|15715.17|15635.17|7
1724397840000|2024-08-23 07:24:00|15715.25|15635.25|15715.26|15635.26|15715.41|15635.41|15715.15|15635.15|10
1724397850000|2024-08-23 07:24:10|15715.29|15635.29|15715.65|15635.65|15715.66|15635.66|15715.29|15635.29|10
1724397860000|2024-08-23 07:24:20|15715.55|15635.55|15713.47|15633.47|15715.55|15635.55|15713.47|15633.47|10
1724397870000|2024-08-23 07:24:30|15712.94|15632.94|15712.88|15632.88|15713.01|15633.01|15712.42|15632.42|10
1724397880000|2024-08-23 07:24:40|15712.96|15632.96|15712.92|15632.92|15713.11|15633.11|15711.64|15631.64|10
1724397890000|2024-08-23 07:24:50|15713.01|15633.01|15712.75|15632.75|15713.24|15633.24|15712.4|15632.4|10
1724397900000|2024-08-23 07:25:00|15712.61|15632.61|15711.84|15631.84|15712.61|15632.61|15711.28|15631.28|10
1724397910000|2024-08-23 07:25:10|15711.85|15631.85|15711.51|15631.51|15712.12|15632.12|15711.47|15631.47|9
1724397920000|2024-08-23 07:25:20|15711.52|15631.52|15710.27|15630.27|15711.61|15631.61|15710.27|15630.27|9
1724397930000|2024-08-23 07:25:30|15710.12|15630.12|15710.31|15630.31|15711.07|15631.07|15709.46|15629.46|10
1724397940000|2024-08-23 07:25:40|15710.32|15630.32|15710.78|15630.78|15710.9|15630.9|15710.32|15630.32|9
1724397950000|2024-08-23 07:25:50|15710.94|15630.94|15710.86|15630.86|15710.99|15630.99|15710.86|15630.86|8
1724397960000|2024-08-23 07:26:00|15710.83|15630.83|15710.12|15630.12|15710.83|15630.83|15710.11|15630.11|10
1724397970000|2024-08-23 07:26:10|15710.07|15630.07|15709.37|15629.37|15710.51|15630.51|15709.37|15629.37|9
1724397980000|2024-08-23 07:26:20|15709.75|15629.75|15710.51|15630.51|15710.55|15630.55|15709.73|15629.73|9
1724397990000|2024-08-23 07:26:30|15709.95|15629.95|15709.13|15629.13|15709.95|15629.95|15709.13|15629.13|5
1724398000000|2024-08-23 07:26:40|15708.8|15628.8|15708.49|15628.49|15708.95|15628.95|15708.49|15628.49|10
1724398010000|2024-08-23 07:26:50|15708.66|15628.66|15708.16|15628.16|15708.92|15628.92|15708.16|15628.16|10
1724398020000|2024-08-23 07:27:00|15708.15|15628.15|15707.59|15627.59|15708.29|15628.29|15707.59|15627.59|9
1724398030000|2024-08-23 07:27:10|15707.28|15627.28|15706.69|15626.69|15707.28|15627.28|15706.64|15626.64|9
1724398040000|2024-08-23 07:27:20|15706.63|15626.63|15706.77|15626.77|15706.98|15626.98|15706.63|15626.63|9
1724398050000|2024-08-23 07:27:30|15706.55|15626.55|15705.89|15625.89|15706.55|15626.55|15705.58|15625.58|10
1724398060000|2024-08-23 07:27:40|15705.72|15625.72|15703.79|15623.79|15705.72|15625.72|15703.79|15623.79|9
1724398070000|2024-08-23 07:27:50|15703.41|15623.41|15703.93|15623.93|15704.41|15624.41|15703.41|15623.41|10
1724398080000|2024-08-23 07:28:00|15703.66|15623.66|15703.31|15623.31|15703.96|15623.96|15703.31|15623.31|10
1724398090000|2024-08-23 07:28:10|15703.28|15623.28|15707.64|15627.64|15707.64|15627.64|15701.64|15621.64|10
1724398100000|2024-08-23 07:28:20|15707.68|15627.68|15710.75|15630.75|15710.75|15630.75|15707.67|15627.67|10
1724398110000|2024-08-23 07:28:30|15711.74|15631.74|15712.17|15632.17|15712.33|15632.33|15711.74|15631.74|10
1724398120000|2024-08-23 07:28:40|15712.16|15632.16|15712.33|15632.33|15712.33|15632.33|15711.96|15631.96|9
1724398130000|2024-08-23 07:28:50|15712.35|15632.35|15712.24|15632.24|15712.37|15632.37|15712.03|15632.03|10
1724398140000|2024-08-23 07:29:00|15712.35|15632.35|15712.9|15632.9|15712.98|15632.98|15712.35|15632.35|10
1724398150000|2024-08-23 07:29:10|15712.89|15632.89|15713.13|15633.13|15713.16|15633.16|15712.8|15632.8|10
1724398160000|2024-08-23 07:29:20|15713.52|15633.52|15713.55|15633.55|15714.01|15634.01|15713.52|15633.52|9
1724398170000|2024-08-23 07:29:30|15713.68|15633.68|15715.06|15635.06|15715.06|15635.06|15713.66|15633.66|10
1724398180000|2024-08-23 07:29:40|15715.15|15635.15|15715.72|15635.72|15715.72|15635.72|15714.85|15634.85|10
1724398190000|2024-08-23 07:29:50|15715.78|15635.78|15714.82|15634.82|15715.85|15635.85|15714.7|15634.7|10
1724398200000|2024-08-23 07:30:00|15714.85|15634.85|15714.33|15634.33|15714.88|15634.88|15714.33|15634.33|9
1724398210000|2024-08-23 07:30:10|15713.66|15633.66|15713.34|15633.34|15713.96|15633.96|15713.16|15633.16|10
1724398220000|2024-08-23 07:30:20|15713.73|15633.73|15710.06|15630.06|15714.04|15634.04|15710.06|15630.06|10
1724398230000|2024-08-23 07:30:30|15709.48|15629.48|15708.31|15628.31|15709.48|15629.48|15708.28|15628.28|10
1724398240000|2024-08-23 07:30:40|15708.3|15628.3|15707.66|15627.66|15708.46|15628.46|15707.66|15627.66|9
1724398250000|2024-08-23 07:30:50|15707.65|15627.65|15706.68|15626.68|15707.67|15627.67|15706.68|15626.68|8
1724398260000|2024-08-23 07:31:00|15706.1|15626.1|15703.81|15623.81|15706.1|15626.1|15703.81|15623.81|10
1724398270000|2024-08-23 07:31:10|15703.86|15623.86|15707.3|15627.3|15707.3|15627.3|15703.86|15623.86|10
1724398280000|2024-08-23 07:31:20|15707.39|15627.39|15708.25|15628.25|15708.25|15628.25|15707.39|15627.39|10
1724398290000|2024-08-23 07:31:30|15708.16|15628.16|15708.14|15628.14|15708.45|15628.45|15708.14|15628.14|10
1724398300000|2024-08-23 07:31:40|15708.16|15628.16|15708.19|15628.19|15708.31|15628.31|15707.93|15627.93|10
1724398310000|2024-08-23 07:31:50|15708.06|15628.06|15708.26|15628.26|15708.34|15628.34|15708.06|15628.06|7
1724398320000|2024-08-23 07:32:00|15708.3|15628.3|15708.14|15628.14|15708.32|15628.32|15707.97|15627.97|10
1724398330000|2024-08-23 07:32:10|15708.18|15628.18|15708.89|15628.89|15709.01|15629.01|15708.18|15628.18|10
1724398340000|2024-08-23 07:32:20|15708.9|15628.9|15710.28|15630.28|15710.28|15630.28|15708.9|15628.9|10
1724398350000|2024-08-23 07:32:30|15710.42|15630.42|15707.71|15627.71|15710.95|15630.95|15707.25|15627.25|10
1724398360000|2024-08-23 07:32:40|15708.05|15628.05|15709.8|15629.8|15709.87|15629.87|15708.05|15628.05|10
1724398370000|2024-08-23 07:32:50|15709.73|15629.73|15710.87|15630.87|15711.08|15631.08|15709.73|15629.73|10
1724398380000|2024-08-23 07:33:00|15710.93|15630.93|15711.12|15631.12|15711.4|15631.4|15710.76|15630.76|8
1724398390000|2024-08-23 07:33:10|15711.13|15631.13|15703.45|15623.45|15711.21|15631.21|15703.29|15623.29|10
1724398400000|2024-08-23 07:33:20|15703.56|15623.56|15702.94|15622.94|15703.56|15623.56|15702.94|15622.94|9
1724398410000|2024-08-23 07:33:30|15702.95|15622.95|15703.18|15623.18|15703.18|15623.18|15702.95|15622.95|10
1724398420000|2024-08-23 07:33:40|15703.25|15623.25|15703.85|15623.85|15703.89|15623.89|15703.25|15623.25|10
1724398430000|2024-08-23 07:33:50|15703.87|15623.87|15705.48|15625.48|15705.6|15625.6|15703.85|15623.85|8
1724398440000|2024-08-23 07:34:00|15705.65|15625.65|15704.16|15624.16|15705.65|15625.65|15704.16|15624.16|10
1724398450000|2024-08-23 07:34:10|15704.17|15624.17|15702.99|15622.99|15704.22|15624.22|15702.59|15622.59|8
1724398460000|2024-08-23 07:34:20|15703|15623|15702.64|15622.64|15703.04|15623.04|15702.52|15622.52|10
1724398470000|2024-08-23 07:34:30|15702.66|15622.66|15699.69|15619.69|15702.66|15622.66|15699.69|15619.69|10
1724398480000|2024-08-23 07:34:40|15699.52|15619.52|15696.97|15616.97|15699.52|15619.52|15696.97|15616.97|9
1724398490000|2024-08-23 07:34:50|15697.3|15617.3|15696.81|15616.81|15697.34|15617.34|15696.81|15616.81|9
1724398500000|2024-08-23 07:35:00|15696.57|15616.57|15696.35|15616.35|15696.57|15616.57|15695.29|15615.29|9
1724398510000|2024-08-23 07:35:10|15696.27|15616.27|15696.35|15616.35|15696.37|15616.37|15696.22|15616.22|6
1724398520000|2024-08-23 07:35:20|15696.22|15616.22|15698.36|15618.36|15698.36|15618.36|15696.22|15616.22|6
1724398530000|2024-08-23 07:35:30|15698.4|15618.4|15698.71|15618.71|15698.8|15618.8|15698.4|15618.4|7
1724398540000|2024-08-23 07:35:40|15698.95|15618.95|15698.1|15618.1|15699.16|15619.16|15698.1|15618.1|10
1724398550000|2024-08-23 07:35:50|15698.02|15618.02|15697.46|15617.46|15698.08|15618.08|15697.46|15617.46|8
1724398560000|2024-08-23 07:36:00|15697.44|15617.44|15697.83|15617.83|15697.83|15617.83|15697.42|15617.42|9
1724398570000|2024-08-23 07:36:10|15697.8|15617.8|15697.81|15617.81|15698.21|15618.21|15697.8|15617.8|8
1724398580000|2024-08-23 07:36:20|15697.83|15617.83|15699|15619|15699.04|15619.04|15697.42|15617.42|9
1724398590000|2024-08-23 07:36:30|15698.96|15618.96|15697.92|15617.92|15698.96|15618.96|15697.57|15617.57|10
1724398600000|2024-08-23 07:36:40|15698.15|15618.15|15699.48|15619.48|15699.48|15619.48|15698.15|15618.15|9
1724398610000|2024-08-23 07:36:50|15699.44|15619.44|15700.09|15620.09|15700.09|15620.09|15699.36|15619.36|8
1724398620000|2024-08-23 07:37:00|15700.08|15620.08|15699.76|15619.76|15700.09|15620.09|15699.53|15619.53|10
1724398630000|2024-08-23 07:37:10|15699.26|15619.26|15698.42|15618.42|15699.26|15619.26|15698.42|15618.42|9
1724398640000|2024-08-23 07:37:20|15698.48|15618.48|15700.92|15620.92|15700.92|15620.92|15698.46|15618.46|10
1724398650000|2024-08-23 07:37:30|15701.11|15621.11|15700.17|15620.17|15702.11|15622.11|15700.17|15620.17|9
1724398660000|2024-08-23 07:37:40|15700.18|15620.18|15702|15622|15702|15622|15700.18|15620.18|10
1724398670000|2024-08-23 07:37:50|15701.86|15621.86|15704.91|15624.91|15704.91|15624.91|15701.86|15621.86|10
1724398680000|2024-08-23 07:38:00|15705.27|15625.27|15702.27|15622.27|15705.3|15625.3|15702.25|15622.25|10
1724398690000|2024-08-23 07:38:10|15702.09|15622.09|15703.98|15623.98|15704.02|15624.02|15702.09|15622.09|10
1724398700000|2024-08-23 07:38:20|15703.95|15623.95|15702.86|15622.86|15704.06|15624.06|15702.86|15622.86|10
1724398710000|2024-08-23 07:38:30|15702.79|15622.79|15703.74|15623.74|15703.74|15623.74|15702.75|15622.75|10
1724398720000|2024-08-23 07:38:40|15703.8|15623.8|15704.25|15624.25|15704.25|15624.25|15703.49|15623.49|9
1724398730000|2024-08-23 07:38:50|15704.7|15624.7|15704.47|15624.47|15705.14|15625.14|15704.47|15624.47|10
1724398740000|2024-08-23 07:39:00|15704.29|15624.29|15703.52|15623.52|15704.29|15624.29|15703.52|15623.52|10
1724398750000|2024-08-23 07:39:10|15703.51|15623.51|15707.53|15627.53|15707.53|15627.53|15703.51|15623.51|10
1724398760000|2024-08-23 07:39:20|15707.71|15627.71|15708.89|15628.89|15709|15629|15707.71|15627.71|10
1724398770000|2024-08-23 07:39:30|15708.88|15628.88|15711.02|15631.02|15711.02|15631.02|15708.69|15628.69|10
1724398780000|2024-08-23 07:39:40|15711.25|15631.25|15711.46|15631.46|15711.62|15631.62|15711.25|15631.25|10
1724398790000|2024-08-23 07:39:50|15711.55|15631.55|15711.68|15631.68|15711.68|15631.68|15711.52|15631.52|8
1724398800000|2024-08-23 07:40:00|15711.7|15631.7|15712.16|15632.16|15712.16|15632.16|15711.7|15631.7|10
1724398810000|2024-08-23 07:40:10|15711.95|15631.95|15711.75|15631.75|15712.01|15632.01|15711.75|15631.75|10
1724398820000|2024-08-23 07:40:20|15711.68|15631.68|15711.24|15631.24|15711.68|15631.68|15711.24|15631.24|9
1724398830000|2024-08-23 07:40:30|15711.2|15631.2|15710.96|15630.96|15711.2|15631.2|15710.96|15630.96|9
1724398840000|2024-08-23 07:40:40|15710.56|15630.56|15710.4|15630.4|15710.56|15630.56|15710.09|15630.09|9
1724482800000|2024-08-24 07:00:00|16237.99|16157.99|16238.27|16158.27|16238.33|16158.33|16237.41|16157.41|11
1724482810000|2024-08-24 07:00:10|16238.24|16158.24|16239.13|16159.13|16239.13|16159.13|16238.2|16158.2|8
1724482820000|2024-08-24 07:00:20|16239.26|16159.26|16239.85|16159.85|16239.89|16159.89|16239.26|16159.26|10
1724482830000|2024-08-24 07:00:30|16239.45|16159.45|16238.52|16158.52|16239.45|16159.45|16238.52|16158.52|9
1724482840000|2024-08-24 07:00:40|16238.29|16158.29|16239.57|16159.57|16239.73|16159.73|16238.15|16158.15|10
1724482850000|2024-08-24 07:00:50|16239.67|16159.67|16240.23|16160.23|16240.23|16160.23|16239.59|16159.59|9
1724482860000|2024-08-24 07:01:00|16248.17|16168.17|16249.45|16169.45|16249.45|16169.45|16248.17|16168.17|10
1724482870000|2024-08-24 07:01:10|16249.36|16169.36|16249.73|16169.73|16249.73|16169.73|16249.24|16169.24|8
1724482880000|2024-08-24 07:01:20|16250.06|16170.06|16243.27|16163.27|16251.01|16171.01|16242.86|16162.86|10
1724482890000|2024-08-24 07:01:30|16243.55|16163.55|16245.25|16165.25|16245.25|16165.25|16243.55|16163.55|9
1724482900000|2024-08-24 07:01:40|16245.01|16165.01|16245.53|16165.53|16246.12|16166.12|16245.01|16165.01|10
1724482910000|2024-08-24 07:01:50|16245.19|16165.19|16244.83|16164.83|16245.19|16165.19|16244.83|16164.83|9
1724482920000|2024-08-24 07:02:00|16244.76|16164.76|16249.21|16169.21|16249.48|16169.48|16244.76|16164.76|8
1724482930000|2024-08-24 07:02:10|16249.32|16169.32|16249.5|16169.5|16249.5|16169.5|16249.11|16169.11|9
1724482940000|2024-08-24 07:02:20|16249.49|16169.49|16249.27|16169.27|16249.49|16169.49|16248.94|16168.94|7
1724482950000|2024-08-24 07:02:30|16248.39|16168.39|16248.54|16168.54|16248.64|16168.64|16247.8|16167.8|10
1724482960000|2024-08-24 07:02:40|16248.58|16168.58|16249.91|16169.91|16250.01|16170.01|16248.02|16168.02|10
1724482970000|2024-08-24 07:02:50|16249.84|16169.84|16249.78|16169.78|16249.84|16169.84|16249.58|16169.58|9
1724482980000|2024-08-24 07:03:00|16249.8|16169.8|16248.65|16168.65|16249.8|16169.8|16248.45|16168.45|9
1724482990000|2024-08-24 07:03:10|16248.6|16168.6|16247.65|16167.65|16248.6|16168.6|16247.65|16167.65|8
1724483000000|2024-08-24 07:03:20|16247.61|16167.61|16247.32|16167.32|16247.61|16167.61|16247.32|16167.32|9
1724483010000|2024-08-24 07:03:30|16247.28|16167.28|16246.8|16166.8|16247.31|16167.31|16246.8|16166.8|10
1724483020000|2024-08-24 07:03:40|16246.71|16166.71|16246.4|16166.4|16246.87|16166.87|16246.4|16166.4|8
1724483030000|2024-08-24 07:03:50|16246.64|16166.64|16247.04|16167.04|16247.06|16167.06|16246.6|16166.6|9
1724483040000|2024-08-24 07:04:00|16246.99|16166.99|16247.84|16167.84|16248.22|16168.22|16246.69|16166.69|10
1724483050000|2024-08-24 07:04:10|16248.39|16168.39|16250.26|16170.26|16250.41|16170.41|16248.39|16168.39|9
1724483060000|2024-08-24 07:04:20|16250.19|16170.19|16251.53|16171.53|16251.53|16171.53|16250.19|16170.19|10
1724483070000|2024-08-24 07:04:30|16251.66|16171.66|16251.36|16171.36|16251.66|16171.66|16251.36|16171.36|8
1724483080000|2024-08-24 07:04:40|16251.45|16171.45|16252.87|16172.87|16252.87|16172.87|16251.45|16171.45|9
1724483090000|2024-08-24 07:04:50|16252.94|16172.94|16252.93|16172.93|16253.18|16173.18|16252.93|16172.93|9
1724483100000|2024-08-24 07:05:00|16252.95|16172.95|16254.78|16174.78|16254.78|16174.78|16252.94|16172.94|10
1724483110000|2024-08-24 07:05:10|16254.91|16174.91|16255.29|16175.29|16255.3|16175.3|16254.91|16174.91|9
1724483120000|2024-08-24 07:05:20|16255.27|16175.27|16255.52|16175.52|16255.85|16175.85|16255.27|16175.27|7
1724483130000|2024-08-24 07:05:30|16255.49|16175.49|16255.16|16175.16|16255.66|16175.66|16255.16|16175.16|10
1724483140000|2024-08-24 07:05:40|16255.36|16175.36|16255.06|16175.06|16255.41|16175.41|16255.06|16175.06|9
1724483150000|2024-08-24 07:05:50|16255.14|16175.14|16255.71|16175.71|16255.81|16175.81|16255.12|16175.12|8
1724483160000|2024-08-24 07:06:00|16255.89|16175.89|16256.24|16176.24|16256.43|16176.43|16255.89|16175.89|9
1724483170000|2024-08-24 07:06:10|16256.09|16176.09|16256.33|16176.33|16256.4|16176.4|16256.08|16176.08|8
1724483180000|2024-08-24 07:06:20|16256.32|16176.32|16255.97|16175.97|16256.34|16176.34|16255.97|16175.97|8
1724483190000|2024-08-24 07:06:30|16255.9|16175.9|16255.6|16175.6|16256.08|16176.08|16255.6|16175.6|10
1724483200000|2024-08-24 07:06:40|16255.65|16175.65|16255.75|16175.75|16255.88|16175.88|16255.5|16175.5|10
1724483210000|2024-08-24 07:06:50|16255.74|16175.74|16255.74|16175.74|16255.9|16175.9|16255.49|16175.49|9
1724483220000|2024-08-24 07:07:00|16255.62|16175.62|16255.53|16175.53|16256|16176|16254.73|16174.73|10
1724483230000|2024-08-24 07:07:10|16255.68|16175.68|16257.22|16177.22|16257.22|16177.22|16255.68|16175.68|8
1724483240000|2024-08-24 07:07:20|16257.32|16177.32|16257.51|16177.51|16257.52|16177.52|16257.32|16177.32|8
1724483250000|2024-08-24 07:07:30|16257.89|16177.89|16258.07|16178.07|16258.07|16178.07|16257.78|16177.78|5
1724483260000|2024-08-24 07:07:40|16258.1|16178.1|16258.46|16178.46|16258.53|16178.53|16258.1|16178.1|8
1724483270000|2024-08-24 07:07:50|16258.45|16178.45|16259.28|16179.28|16259.42|16179.42|16258.45|16178.45|10
1724483280000|2024-08-24 07:08:00|16259.34|16179.34|16258.45|16178.45|16259.62|16179.62|16258.45|16178.45|8
1724483290000|2024-08-24 07:08:10|16258.41|16178.41|16257.9|16177.9|16258.41|16178.41|16257.02|16177.02|9
1724483300000|2024-08-24 07:08:20|16257.99|16177.99|16259.29|16179.29|16259.29|16179.29|16257.99|16177.99|10
1724483310000|2024-08-24 07:08:30|16259.85|16179.85|16260.62|16180.62|16260.62|16180.62|16259.85|16179.85|8
1724483320000|2024-08-24 07:08:40|16260.78|16180.78|16261.4|16181.4|16261.4|16181.4|16260.55|16180.55|10
1724483330000|2024-08-24 07:08:50|16262.27|16182.27|16262.35|16182.35|16262.48|16182.48|16262.13|16182.13|8
1724483340000|2024-08-24 07:09:00|16262.42|16182.42|16262.9|16182.9|16263.04|16183.04|16262.42|16182.42|9
1724483350000|2024-08-24 07:09:10|16262.8|16182.8|16263.07|16183.07|16263.17|16183.17|16262.76|16182.76|10
1724483360000|2024-08-24 07:09:20|16263.08|16183.08|16264.78|16184.78|16264.79|16184.79|16263.08|16183.08|9
1724483370000|2024-08-24 07:09:30|16264.85|16184.85|16266.13|16186.13|16266.13|16186.13|16264.56|16184.56|9
1724483380000|2024-08-24 07:09:40|16266.08|16186.08|16266.37|16186.37|16266.43|16186.43|16266.08|16186.08|8
1724483390000|2024-08-24 07:09:50|16265.97|16185.97|16264.95|16184.95|16265.98|16185.98|16264.95|16184.95|10
1724483400000|2024-08-24 07:10:00|16264.77|16184.77|16263.08|16183.08|16264.77|16184.77|16263.08|16183.08|10
1724483410000|2024-08-24 07:10:10|16262.96|16182.96|16262.36|16182.36|16262.97|16182.97|16262.29|16182.29|8
1724483420000|2024-08-24 07:10:20|16261.88|16181.88|16258.14|16178.14|16261.88|16181.88|16258.14|16178.14|10
1724483430000|2024-08-24 07:10:30|16258.12|16178.12|16257.43|16177.43|16258.18|16178.18|16257.32|16177.32|10
1724483440000|2024-08-24 07:10:40|16257.53|16177.53|16256.31|16176.31|16257.57|16177.57|16256.3|16176.3|10
1724483450000|2024-08-24 07:10:50|16256.3|16176.3|16254.17|16174.17|16256.3|16176.3|16254.17|16174.17|10
1724483460000|2024-08-24 07:11:00|16254.16|16174.16|16255.23|16175.23|16255.23|16175.23|16254.16|16174.16|6
1724483470000|2024-08-24 07:11:10|16255.67|16175.67|16254.81|16174.81|16255.87|16175.87|16254.81|16174.81|10
1724483480000|2024-08-24 07:11:20|16254.99|16174.99|16253.96|16173.96|16255.73|16175.73|16253.96|16173.96|10
1724483490000|2024-08-24 07:11:30|16253.77|16173.77|16253.83|16173.83|16253.83|16173.83|16253.29|16173.29|10
1724483500000|2024-08-24 07:11:40|16253.81|16173.81|16253.89|16173.89|16253.9|16173.9|16253.41|16173.41|8
1724483510000|2024-08-24 07:11:50|16254.13|16174.13|16254.88|16174.88|16254.88|16174.88|16254.01|16174.01|10
1724483520000|2024-08-24 07:12:00|16254.58|16174.58|16257.56|16177.56|16257.56|16177.56|16254.58|16174.58|10
1724483530000|2024-08-24 07:12:10|16256.71|16176.71|16255.99|16175.99|16256.71|16176.71|16255.99|16175.99|10
1724483540000|2024-08-24 07:12:20|16255.62|16175.62|16255.64|16175.64|16255.64|16175.64|16255.37|16175.37|10
1724483550000|2024-08-24 07:12:30|16255.42|16175.42|16255.87|16175.87|16255.87|16175.87|16255.12|16175.12|9
1724483560000|2024-08-24 07:12:40|16256.07|16176.07|16256.86|16176.86|16256.86|16176.86|16256.07|16176.07|10
1724483570000|2024-08-24 07:12:50|16256.79|16176.79|16258.1|16178.1|16258.1|16178.1|16256.47|16176.47|10
1724483580000|2024-08-24 07:13:00|16258.25|16178.25|16256.64|16176.64|16258.25|16178.25|16256.03|16176.03|10
1724483590000|2024-08-24 07:13:10|16256.52|16176.52|16257.5|16177.5|16257.5|16177.5|16256.52|16176.52|10
1724483600000|2024-08-24 07:13:20|16258.12|16178.12|16258.83|16178.83|16259.13|16179.13|16258.12|16178.12|9
1724483610000|2024-08-24 07:13:30|16258.95|16178.95|16259.42|16179.42|16260.37|16180.37|16258.95|16178.95|9
1724483620000|2024-08-24 07:13:40|16259.47|16179.47|16261.61|16181.61|16269.78|16189.78|16259.47|16179.47|10
1724483630000|2024-08-24 07:13:50|16261.39|16181.39|16262.32|16182.32|16262.32|16182.32|16261.39|16181.39|10
1724483640000|2024-08-24 07:14:00|16261.53|16181.53|16263.53|16183.53|16263.53|16183.53|16261.22|16181.22|8
1724483650000|2024-08-24 07:14:10|16263.92|16183.92|16264.82|16184.82|16264.86|16184.86|16263.92|16183.92|10
1724483660000|2024-08-24 07:14:20|16264.84|16184.84|16264.14|16184.14|16264.84|16184.84|16264.12|16184.12|10
1724483670000|2024-08-24 07:14:30|16264.12|16184.12|16264.17|16184.17|16264.22|16184.22|16264.04|16184.04|9
1724483680000|2024-08-24 07:14:40|16263.98|16183.98|16263.98|16183.98|16264|16184|16263.97|16183.97|9
1724483690000|2024-08-24 07:14:50|16264.02|16184.02|16264.35|16184.35|16264.35|16184.35|16263.73|16183.73|8
1724483700000|2024-08-24 07:15:00|16264.51|16184.51|16264.28|16184.28|16264.61|16184.61|16264.19|16184.19|10
1724483710000|2024-08-24 07:15:10|16264.29|16184.29|16263.88|16183.88|16264.29|16184.29|16263.79|16183.79|10
1724483720000|2024-08-24 07:15:20|16263.83|16183.83|16264.2|16184.2|16264.47|16184.47|16263.8|16183.8|9
1724483730000|2024-08-24 07:15:30|16264.16|16184.16|16264.38|16184.38|16264.38|16184.38|16263.62|16183.62|10
1724483740000|2024-08-24 07:15:40|16264.49|16184.49|16265.23|16185.23|16265.23|16185.23|16264.49|16184.49|9
1724483750000|2024-08-24 07:15:50|16264.89|16184.89|16264.89|16184.89|16264.89|16184.89|16264.39|16184.39|8
1724483760000|2024-08-24 07:16:00|16264.78|16184.78|16265.09|16185.09|16265.09|16185.09|16263.95|16183.95|9
1724483770000|2024-08-24 07:16:10|16265.13|16185.13|16264.49|16184.49|16265.19|16185.19|16264.49|16184.49|8
1724483780000|2024-08-24 07:16:20|16264.57|16184.57|16264.58|16184.58|16264.65|16184.65|16264.43|16184.43|10
1724483790000|2024-08-24 07:16:30|16264.96|16184.96|16264.83|16184.83|16265.14|16185.14|16264.71|16184.71|10
1724483800000|2024-08-24 07:16:40|16264.85|16184.85|16263.95|16183.95|16264.85|16184.85|16263.95|16183.95|6
1724483810000|2024-08-24 07:16:50|16263.54|16183.54|16262.57|16182.57|16263.54|16183.54|16262.57|16182.57|7
1724483820000|2024-08-24 07:17:00|16262.49|16182.49|16260.94|16180.94|16262.49|16182.49|16260.94|16180.94|10
1724483830000|2024-08-24 07:17:10|16260.85|16180.85|16260.9|16180.9|16261.3|16181.3|16260.78|16180.78|10
1724483840000|2024-08-24 07:17:20|16260.59|16180.59|16259.9|16179.9|16260.59|16180.59|16259.9|16179.9|9
1724483850000|2024-08-24 07:17:30|16259.87|16179.87|16258.1|16178.1|16259.87|16179.87|16257.75|16177.75|10
1724483860000|2024-08-24 07:17:40|16258.11|16178.11|16258.14|16178.14|16258.2|16178.2|16258.11|16178.11|7
1724483870000|2024-08-24 07:17:50|16258.1|16178.1|16256.87|16176.87|16258.13|16178.13|16256.87|16176.87|8
1724483880000|2024-08-24 07:18:00|16256.53|16176.53|16255.47|16175.47|16256.53|16176.53|16255.47|16175.47|9
1724483890000|2024-08-24 07:18:10|16255.5|16175.5|16255.69|16175.69|16255.71|16175.71|16255.44|16175.44|6
1724483900000|2024-08-24 07:18:20|16255.67|16175.67|16256.06|16176.06|16256.06|16176.06|16255.49|16175.49|9
1724483910000|2024-08-24 07:18:30|16256.08|16176.08|16255.58|16175.58|16256.15|16176.15|16255.58|16175.58|7
1724483920000|2024-08-24 07:18:40|16255.41|16175.41|16253.25|16173.25|16255.41|16175.41|16253.25|16173.25|10
1724483930000|2024-08-24 07:18:50|16253.15|16173.15|16251.98|16171.98|16253.15|16173.15|16251.98|16171.98|10
1724483940000|2024-08-24 07:19:00|16252.04|16172.04|16252.91|16172.91|16252.91|16172.91|16251.94|16171.94|9
1724483950000|2024-08-24 07:19:10|16253.19|16173.19|16255.65|16175.65|16255.65|16175.65|16253.19|16173.19|10
1724483960000|2024-08-24 07:19:20|16254.78|16174.78|16256.23|16176.23|16256.23|16176.23|16254.34|16174.34|10
1724483970000|2024-08-24 07:19:30|16256.27|16176.27|16256.26|16176.26|16257.81|16177.81|16256.23|16176.23|10
1724483980000|2024-08-24 07:19:40|16256.22|16176.22|16256.68|16176.68|16256.71|16176.71|16256.22|16176.22|10
1724483990000|2024-08-24 07:19:50|16256.22|16176.22|16256.57|16176.57|16256.58|16176.58|16256.22|16176.22|7
1724484000000|2024-08-24 07:20:00|16256.55|16176.55|16254.39|16174.39|16256.55|16176.55|16254.07|16174.07|10
1724484010000|2024-08-24 07:20:10|16254.38|16174.38|16255.34|16175.34|16255.34|16175.34|16254.37|16174.37|9
1724484020000|2024-08-24 07:20:20|16255.21|16175.21|16255.95|16175.95|16255.95|16175.95|16255.21|16175.21|7
1724484030000|2024-08-24 07:20:30|16256.36|16176.36|16258.66|16178.66|16258.66|16178.66|16256.36|16176.36|9
1724484040000|2024-08-24 07:20:40|16259.65|16179.65|16262.27|16182.27|16262.27|16182.27|16259.65|16179.65|10
1724484050000|2024-08-24 07:20:50|16262.35|16182.35|16263.07|16183.07|16263.07|16183.07|16262.35|16182.35|9
1724484060000|2024-08-24 07:21:00|16263.04|16183.04|16263.12|16183.12|16263.64|16183.64|16263.04|16183.04|9
1724484070000|2024-08-24 07:21:10|16262.79|16182.79|16261.99|16181.99|16262.79|16182.79|16261.88|16181.88|10
1724484080000|2024-08-24 07:21:20|16262.99|16182.99|16264.28|16184.28|16264.3|16184.3|16262.99|16182.99|9
1724484090000|2024-08-24 07:21:30|16264.26|16184.26|16264.3|16184.3|16264.82|16184.82|16264.26|16184.26|8
1724484100000|2024-08-24 07:21:40|16264.48|16184.48|16264.8|16184.8|16264.8|16184.8|16264.48|16184.48|9
1724484110000|2024-08-24 07:21:50|16264.77|16184.77|16265.34|16185.34|16265.34|16185.34|16264.77|16184.77|7
1724484120000|2024-08-24 07:22:00|16266.7|16186.7|16267.68|16187.68|16267.91|16187.91|16266.7|16186.7|10
1724484130000|2024-08-24 07:22:10|16267.7|16187.7|16268.51|16188.51|16268.51|16188.51|16267.45|16187.45|8
1724484140000|2024-08-24 07:22:20|16268.53|16188.53|16269.4|16189.4|16269.48|16189.48|16268.53|16188.53|9
1724484150000|2024-08-24 07:22:30|16269.37|16189.37|16270.43|16190.43|16270.43|16190.43|16269.27|16189.27|8
1724484160000|2024-08-24 07:22:40|16270.27|16190.27|16270.22|16190.22|16270.47|16190.47|16270.22|16190.22|10
1724484170000|2024-08-24 07:22:50|16270.2|16190.2|16270.07|16190.07|16270.2|16190.2|16270.05|16190.05|6
1724484180000|2024-08-24 07:23:00|16269.81|16189.81|16269.66|16189.66|16269.88|16189.88|16269.52|16189.52|10
1724484190000|2024-08-24 07:23:10|16269.61|16189.61|16267.64|16187.64|16269.61|16189.61|16267.64|16187.64|10
1724484200000|2024-08-24 07:23:20|16267.62|16187.62|16267.82|16187.82|16267.88|16187.88|16267.62|16187.62|8
1724484210000|2024-08-24 07:23:30|16267.8|16187.8|16265.86|16185.86|16267.8|16187.8|16265.86|16185.86|9
1724484220000|2024-08-24 07:23:40|16265.77|16185.77|16266.1|16186.1|16266.19|16186.19|16265.72|16185.72|10
1724484230000|2024-08-24 07:23:50|16266.19|16186.19|16266.25|16186.25|16266.28|16186.28|16266.06|16186.06|10
1724484240000|2024-08-24 07:24:00|16266.33|16186.33|16266.65|16186.65|16266.66|16186.66|16266.33|16186.33|10
1724484250000|2024-08-24 07:24:10|16266.62|16186.62|16266.72|16186.72|16267.34|16187.34|16266.62|16186.62|10
1724484260000|2024-08-24 07:24:20|16266.49|16186.49|16266.91|16186.91|16267.27|16187.27|16266.21|16186.21|7
1724484270000|2024-08-24 07:24:30|16266.71|16186.71|16267.49|16187.49|16267.49|16187.49|16266.49|16186.49|9
1724484280000|2024-08-24 07:24:40|16267.52|16187.52|16267.89|16187.89|16267.89|16187.89|16267.52|16187.52|6
1724484290000|2024-08-24 07:24:50|16267.39|16187.39|16267.15|16187.15|16267.4|16187.4|16266.94|16186.94|8
1724484300000|2024-08-24 07:25:00|16267.16|16187.16|16266.92|16186.92|16267.2|16187.2|16266.92|16186.92|6
1724484310000|2024-08-24 07:25:10|16267.06|16187.06|16267.5|16187.5|16267.5|16187.5|16267.06|16187.06|10
1724484320000|2024-08-24 07:25:20|16267.48|16187.48|16267.42|16187.42|16267.51|16187.51|16267.24|16187.24|10
1724484330000|2024-08-24 07:25:30|16267.72|16187.72|16267.39|16187.39|16267.72|16187.72|16267.14|16187.14|9
1724484340000|2024-08-24 07:25:40|16267.27|16187.27|16268.15|16188.15|16268.15|16188.15|16267.27|16187.27|8
1724484350000|2024-08-24 07:25:50|16267.93|16187.93|16268.13|16188.13|16268.13|16188.13|16267.77|16187.77|7
1724484360000|2024-08-24 07:26:00|16267.37|16187.37|16267.36|16187.36|16267.37|16187.37|16267.35|16187.35|4
1724484370000|2024-08-24 07:26:10|16267.35|16187.35|16267.58|16187.58|16267.59|16187.59|16267.35|16187.35|5
1724484380000|2024-08-24 07:26:20|16267.75|16187.75|16267.83|16187.83|16267.92|16187.92|16267.75|16187.75|3
1724484390000|2024-08-24 07:26:30|16267.79|16187.79|16266.73|16186.73|16267.79|16187.79|16266.73|16186.73|10
1724484400000|2024-08-24 07:26:40|16266.62|16186.62|16267.34|16187.34|16267.4|16187.4|16266.62|16186.62|8
1724484410000|2024-08-24 07:26:50|16267.33|16187.33|16267.12|16187.12|16267.35|16187.35|16266.87|16186.87|7
1724484420000|2024-08-24 07:27:00|16267.56|16187.56|16267.8|16187.8|16267.8|16187.8|16267.54|16187.54|10
1724484430000|2024-08-24 07:27:10|16267.66|16187.66|16267.29|16187.29|16267.85|16187.85|16267.29|16187.29|8
1724484440000|2024-08-24 07:27:20|16267.6|16187.6|16267.56|16187.56|16267.7|16187.7|16267.53|16187.53|6
1724484450000|2024-08-24 07:27:30|16267.53|16187.53|16266.05|16186.05|16267.53|16187.53|16266.05|16186.05|6
1724484460000|2024-08-24 07:27:40|16266.07|16186.07|16265.7|16185.7|16266.07|16186.07|16265.7|16185.7|4
1724484470000|2024-08-24 07:27:50|16265.68|16185.68|16265.72|16185.72|16265.72|16185.72|16265.68|16185.68|4
1724484480000|2024-08-24 07:28:00|16265.75|16185.75|16265.65|16185.65|16265.77|16185.77|16265.6|16185.6|6
1724484490000|2024-08-24 07:28:10|16266.04|16186.04|16267.23|16187.23|16267.23|16187.23|16266.04|16186.04|7
1724484500000|2024-08-24 07:28:20|16267.26|16187.26|16269.23|16189.23|16269.23|16189.23|16267.26|16187.26|10
1724484510000|2024-08-24 07:28:30|16269.42|16189.42|16271.76|16191.76|16271.85|16191.85|16269.42|16189.42|10
1724484520000|2024-08-24 07:28:40|16271.71|16191.71|16271.17|16191.17|16271.73|16191.73|16271.17|16191.17|9
1724484530000|2024-08-24 07:28:50|16270.91|16190.91|16270.77|16190.77|16271.24|16191.24|16270.77|16190.77|10
1724484540000|2024-08-24 07:29:00|16270.78|16190.78|16270.83|16190.83|16271.06|16191.06|16270.78|16190.78|9
1724484550000|2024-08-24 07:29:10|16270.71|16190.71|16272.02|16192.02|16272.02|16192.02|16270.71|16190.71|9
1724484560000|2024-08-24 07:29:20|16272.16|16192.16|16272.37|16192.37|16272.46|16192.46|16272.16|16192.16|9
1724484570000|2024-08-24 07:29:30|16272.38|16192.38|16271.87|16191.87|16272.38|16192.38|16271.87|16191.87|9
1724484580000|2024-08-24 07:29:40|16271.94|16191.94|16271.83|16191.83|16272.27|16192.27|16271.83|16191.83|10
1724484590000|2024-08-24 07:29:50|16271.86|16191.86|16272.46|16192.46|16272.46|16192.46|16271.7|16191.7|9
1724484600000|2024-08-24 07:30:00|16272.9|16192.9|16273.83|16193.83|16273.83|16193.83|16272.9|16192.9|9
1724484610000|2024-08-24 07:30:10|16274.02|16194.02|16272.69|16192.69|16274.68|16194.68|16272.69|16192.69|9
1724484620000|2024-08-24 07:30:20|16272.51|16192.51|16272.51|16192.51|16272.65|16192.65|16272.48|16192.48|9
1724484630000|2024-08-24 07:30:30|16271.88|16191.88|16274.05|16194.05|16274.05|16194.05|16271.4|16191.4|10
1724484640000|2024-08-24 07:30:40|16274.14|16194.14|16275.04|16195.04|16275.04|16195.04|16274.14|16194.14|10
1724484650000|2024-08-24 07:30:50|16275.24|16195.24|16275.6|16195.6|16275.6|16195.6|16275.24|16195.24|9
1724484660000|2024-08-24 07:31:00|16275.53|16195.53|16275.81|16195.81|16275.81|16195.81|16275.53|16195.53|8
1724484670000|2024-08-24 07:31:10|16276.23|16196.23|16277.14|16197.14|16277.28|16197.28|16276.23|16196.23|10
1724484680000|2024-08-24 07:31:20|16277.27|16197.27|16277.63|16197.63|16277.63|16197.63|16277.27|16197.27|10
1724484690000|2024-08-24 07:31:30|16277.92|16197.92|16278.52|16198.52|16278.52|16198.52|16277.92|16197.92|9
1724484700000|2024-08-24 07:31:40|16278.49|16198.49|16278.45|16198.45|16278.59|16198.59|16278.35|16198.35|9
1724484710000|2024-08-24 07:31:50|16278.32|16198.32|16279.08|16199.08|16279.08|16199.08|16278.24|16198.24|10
1724484720000|2024-08-24 07:32:00|16278.74|16198.74|16276.75|16196.75|16278.77|16198.77|16276.75|16196.75|10
1724484730000|2024-08-24 07:32:10|16276.76|16196.76|16275.11|16195.11|16276.76|16196.76|16275.11|16195.11|8
1724484740000|2024-08-24 07:32:20|16274.88|16194.88|16274.36|16194.36|16274.88|16194.88|16274.03|16194.03|10
1724484750000|2024-08-24 07:32:30|16274.35|16194.35|16274.57|16194.57|16274.57|16194.57|16274.35|16194.35|10
1724484760000|2024-08-24 07:32:40|16274.47|16194.47|16274.41|16194.41|16274.54|16194.54|16274.41|16194.41|8
1724484770000|2024-08-24 07:32:50|16273.65|16193.65|16272.59|16192.59|16273.65|16193.65|16272.59|16192.59|8
1724484780000|2024-08-24 07:33:00|16272.43|16192.43|16271.19|16191.19|16272.43|16192.43|16271.19|16191.19|9
1724484790000|2024-08-24 07:33:10|16271.16|16191.16|16271.84|16191.84|16271.84|16191.84|16271.16|16191.16|10
1724484800000|2024-08-24 07:33:20|16271.72|16191.72|16272.01|16192.01|16272.12|16192.12|16271.69|16191.69|8
1724484810000|2024-08-24 07:33:30|16272|16192|16271.87|16191.87|16272.01|16192.01|16271.86|16191.86|9
1724484820000|2024-08-24 07:33:40|16271.86|16191.86|16270.08|16190.08|16271.9|16191.9|16270.06|16190.06|8
1724484830000|2024-08-24 07:33:50|16270.05|16190.05|16270|16190|16270.16|16190.16|16270|16190|6
1724484840000|2024-08-24 07:34:00|16269.92|16189.92|16270.92|16190.92|16270.92|16190.92|16269.65|16189.65|10
1724484850000|2024-08-24 07:34:10|16271.15|16191.15|16273.49|16193.49|16273.49|16193.49|16271.15|16191.15|10
1724484860000|2024-08-24 07:34:20|16273.46|16193.46|16274.27|16194.27|16274.27|16194.27|16273.46|16193.46|9
1724484870000|2024-08-24 07:34:30|16274.35|16194.35|16274.19|16194.19|16274.35|16194.35|16273.92|16193.92|10
1724484880000|2024-08-24 07:34:40|16274.06|16194.06|16274.45|16194.45|16274.69|16194.69|16274.06|16194.06|10
1724484890000|2024-08-24 07:34:50|16274.27|16194.27|16274.89|16194.89|16274.89|16194.89|16274.04|16194.04|10
1724484900000|2024-08-24 07:35:00|16273.04|16193.04|16273.03|16193.03|16273.07|16193.07|16271.51|16191.51|10
1724484910000|2024-08-24 07:35:10|16273.28|16193.28|16269.59|16189.59|16273.44|16193.44|16269.59|16189.59|10
1724484920000|2024-08-24 07:35:20|16269.42|16189.42|16266.99|16186.99|16269.42|16189.42|16266.99|16186.99|10
1724484930000|2024-08-24 07:35:30|16266.91|16186.91|16266.12|16186.12|16267.08|16187.08|16266.12|16186.12|10
1724484940000|2024-08-24 07:35:40|16266.11|16186.11|16268.75|16188.75|16268.75|16188.75|16266.1|16186.1|10
1724484950000|2024-08-24 07:35:50|16268.72|16188.72|16270.01|16190.01|16270.01|16190.01|16268.72|16188.72|10
1724484960000|2024-08-24 07:36:00|16270.2|16190.2|16270.86|16190.86|16270.9|16190.9|16270.2|16190.2|10
1724484970000|2024-08-24 07:36:10|16270.89|16190.89|16270.28|16190.28|16271.03|16191.03|16270.28|16190.28|9
1724484980000|2024-08-24 07:36:20|16270.25|16190.25|16268.5|16188.5|16270.25|16190.25|16268.5|16188.5|10
1724484990000|2024-08-24 07:36:30|16268.48|16188.48|16267.87|16187.87|16268.69|16188.69|16267.87|16187.87|9
1724485000000|2024-08-24 07:36:40|16268.4|16188.4|16270.6|16190.6|16271.59|16191.59|16268.25|16188.25|10
1724485010000|2024-08-24 07:36:50|16270.57|16190.57|16270.66|16190.66|16270.84|16190.84|16270.56|16190.56|8
1724485020000|2024-08-24 07:37:00|16270.63|16190.63|16271.26|16191.26|16271.34|16191.34|16270.63|16190.63|10
1724485030000|2024-08-24 07:37:10|16271.22|16191.22|16271.36|16191.36|16271.52|16191.52|16270.81|16190.81|10
1724485040000|2024-08-24 07:37:20|16271.37|16191.37|16268.44|16188.44|16271.37|16191.37|16268.08|16188.08|9
1724485050000|2024-08-24 07:37:30|16268.9|16188.9|16266.73|16186.73|16269.55|16189.55|16266.62|16186.62|9
1724485060000|2024-08-24 07:37:40|16266.74|16186.74|16266.37|16186.37|16266.88|16186.88|16266.19|16186.19|10
1724485070000|2024-08-24 07:37:50|16266.65|16186.65|16268.43|16188.43|16268.51|16188.51|16266.6|16186.6|10
1724485080000|2024-08-24 07:38:00|16268.44|16188.44|16269.1|16189.1|16269.28|16189.28|16268.08|16188.08|10
1724485090000|2024-08-24 07:38:10|16269.36|16189.36|16269.45|16189.45|16269.91|16189.91|16269.36|16189.36|8
1724485100000|2024-08-24 07:38:20|16269.44|16189.44|16270.9|16190.9|16270.9|16190.9|16269.44|16189.44|10
1724485110000|2024-08-24 07:38:30|16270.89|16190.89|16272.88|16192.88|16272.88|16192.88|16270.89|16190.89|10
1724485120000|2024-08-24 07:38:40|16272.94|16192.94|16274.04|16194.04|16274.04|16194.04|16272.64|16192.64|10
1724485130000|2024-08-24 07:38:50|16274.34|16194.34|16272.39|16192.39|16274.66|16194.66|16272.39|16192.39|10
1724485140000|2024-08-24 07:39:00|16271.87|16191.87|16271.34|16191.34|16271.87|16191.87|16271.17|16191.17|10
1724485150000|2024-08-24 07:39:10|16271.3|16191.3|16273.7|16193.7|16273.7|16193.7|16271.26|16191.26|8
1724485160000|2024-08-24 07:39:20|16273.99|16193.99|16274.09|16194.09|16274.4|16194.4|16273.99|16193.99|10
1724485170000|2024-08-24 07:39:30|16274.02|16194.02|16274.43|16194.43|16274.43|16194.43|16273.97|16193.97|10
1724485180000|2024-08-24 07:39:40|16274.61|16194.61|16273.71|16193.71|16274.61|16194.61|16273.71|16193.71|10
1724485190000|2024-08-24 07:39:50|16273.85|16193.85|16273.91|16193.91|16274.13|16194.13|16273.74|16193.74|10
1724485200000|2024-08-24 07:40:00|16273.94|16193.94|16273.81|16193.81|16274.34|16194.34|16273.81|16193.81|10
1724485210000|2024-08-24 07:40:10|16273.66|16193.66|16273.08|16193.08|16273.67|16193.67|16273.08|16193.08|10
1724485220000|2024-08-24 07:40:20|16273.15|16193.15|16273.01|16193.01|16273.15|16193.15|16272.75|16192.75|8
1724485230000|2024-08-24 07:40:30|16273.27|16193.27|16273.47|16193.47|16273.47|16193.47|16272.98|16192.98|10
1724485240000|2024-08-24 07:40:40|16273.53|16193.53|16274.11|16194.11|16274.11|16194.11|16273.53|16193.53|9
1724485250000|2024-08-24 07:40:50|16274.16|16194.16|16273.89|16193.89|16274.18|16194.18|16273.87|16193.87|9
1724485260000|2024-08-24 07:41:00|16273.87|16193.87|16274.27|16194.27|16274.9|16194.9|16273.86|16193.86|10
1724485270000|2024-08-24 07:41:10|16275.18|16195.18|16275.05|16195.05|16275.57|16195.57|16275.02|16195.02|9
1724485280000|2024-08-24 07:41:20|16275.03|16195.03|16273.02|16193.02|16275.03|16195.03|16273.02|16193.02|8
1724485290000|2024-08-24 07:41:30|16272.15|16192.15|16271.54|16191.54|16272.15|16192.15|16271.37|16191.37|8
1724485300000|2024-08-24 07:41:40|16271.89|16191.89|16274.15|16194.15|16274.15|16194.15|16271.86|16191.86|9
1724485310000|2024-08-24 07:41:50|16274.16|16194.16|16274.56|16194.56|16274.56|16194.56|16273.96|16193.96|10
1724485320000|2024-08-24 07:42:00|16274.54|16194.54|16275.78|16195.78|16275.82|16195.82|16274.54|16194.54|9
1724485330000|2024-08-24 07:42:10|16275.58|16195.58|16274.67|16194.67|16275.58|16195.58|16274.59|16194.59|10
1724485340000|2024-08-24 07:42:20|16274.7|16194.7|16274.48|16194.48|16274.7|16194.7|16274.48|16194.48|9
1724485350000|2024-08-24 07:42:30|16274.49|16194.49|16274.85|16194.85|16275.1|16195.1|16274.49|16194.49|10
1724485360000|2024-08-24 07:42:40|16274.81|16194.81|16274.82|16194.82|16274.98|16194.98|16274.71|16194.71|8
1724485370000|2024-08-24 07:42:50|16274.81|16194.81|16275.4|16195.4|16275.4|16195.4|16274.81|16194.81|7
1724485380000|2024-08-24 07:43:00|16275.35|16195.35|16276.01|16196.01|16276.01|16196.01|16275.13|16195.13|10
1724485390000|2024-08-24 07:43:10|16275.89|16195.89|16276.19|16196.19|16276.3|16196.3|16275.75|16195.75|10
1724485400000|2024-08-24 07:43:20|16276.02|16196.02|16276.7|16196.7|16276.7|16196.7|16276.02|16196.02|8
1724485410000|2024-08-24 07:43:30|16276.71|16196.71|16279.68|16199.68|16279.68|16199.68|16275.2|16195.2|10
1724485420000|2024-08-24 07:43:40|16279.84|16199.84|16278.92|16198.92|16280.53|16200.53|16277.48|16197.48|10
1724485430000|2024-08-24 07:43:50|16278.5|16198.5|16276.74|16196.74|16278.5|16198.5|16276.65|16196.65|10
1724485440000|2024-08-24 07:44:00|16276.77|16196.77|16278.71|16198.71|16279.99|16199.99|16276.77|16196.77|10
1724485450000|2024-08-24 07:44:10|16278.37|16198.37|16279.09|16199.09|16280.69|16200.69|16278.25|16198.25|10
1724485460000|2024-08-24 07:44:20|16279.01|16199.01|16280.41|16200.41|16280.88|16200.88|16279|16199|10
1724485470000|2024-08-24 07:44:30|16279.81|16199.81|16279.35|16199.35|16279.81|16199.81|16279.26|16199.26|10
1724485480000|2024-08-24 07:44:40|16279.34|16199.34|16281.1|16201.1|16281.1|16201.1|16279.34|16199.34|8
1724485490000|2024-08-24 07:44:50|16281.22|16201.22|16280.99|16200.99|16281.48|16201.48|16280.99|16200.99|8
1724485500000|2024-08-24 07:45:00|16280.94|16200.94|16279.57|16199.57|16280.94|16200.94|16279.47|16199.47|9
1724485510000|2024-08-24 07:45:10|16279.51|16199.51|16277.58|16197.58|16279.51|16199.51|16277.58|16197.58|10
1724485520000|2024-08-24 07:45:20|16277.1|16197.1|16276.28|16196.28|16277.1|16197.1|16276.15|16196.15|10
1724485530000|2024-08-24 07:45:30|16276.3|16196.3|16275.23|16195.23|16277.27|16197.27|16275.23|16195.23|8
1724485540000|2024-08-24 07:45:40|16275.16|16195.16|16274.89|16194.89|16275.17|16195.17|16274.89|16194.89|9
1724485550000|2024-08-24 07:45:50|16274.58|16194.58|16275.71|16195.71|16275.95|16195.95|16274.58|16194.58|8
1724485560000|2024-08-24 07:46:00|16275.51|16195.51|16273.19|16193.19|16275.51|16195.51|16273.19|16193.19|10
1724485570000|2024-08-24 07:46:10|16272.97|16192.97|16272.85|16192.85|16272.97|16192.97|16272.63|16192.63|9
1724485580000|2024-08-24 07:46:20|16272.71|16192.71|16272.6|16192.6|16272.95|16192.95|16272.56|16192.56|8
1724485590000|2024-08-24 07:46:30|16272.7|16192.7|16272.97|16192.97|16272.97|16192.97|16272.6|16192.6|6
1724485600000|2024-08-24 07:46:40|16272.93|16192.93|16273.03|16193.03|16273.15|16193.15|16272.93|16192.93|9
1724485610000|2024-08-24 07:46:50|16273.05|16193.05|16271.64|16191.64|16273.05|16193.05|16271.64|16191.64|9
1724485620000|2024-08-24 07:47:00|16271.57|16191.57|16271.53|16191.53|16271.57|16191.57|16271.37|16191.37|9
1724485630000|2024-08-24 07:47:10|16271.83|16191.83|16271.93|16191.93|16271.98|16191.98|16271.63|16191.63|9
1724485640000|2024-08-24 07:47:20|16272.16|16192.16|16271.35|16191.35|16272.16|16192.16|16271.35|16191.35|8
1724485650000|2024-08-24 07:47:30|16271.3|16191.3|16273.76|16193.76|16273.76|16193.76|16271.3|16191.3|8
1724485660000|2024-08-24 07:47:40|16273.88|16193.88|16272.91|16192.91|16273.88|16193.88|16272.91|16192.91|10
1724485670000|2024-08-24 07:47:50|16272.86|16192.86|16273.05|16193.05|16273.05|16193.05|16272.83|16192.83|8
1724485680000|2024-08-24 07:48:00|16273.04|16193.04|16272.99|16192.99|16273.04|16193.04|16272.97|16192.97|5
1724485690000|2024-08-24 07:48:10|16272.97|16192.97|16273.06|16193.06|16273.06|16193.06|16272.93|16192.93|7
1724485700000|2024-08-24 07:48:20|16273.08|16193.08|16273.32|16193.32|16273.48|16193.48|16273.06|16193.06|8
1724485710000|2024-08-24 07:48:30|16273.13|16193.13|16272.04|16192.04|16273.13|16193.13|16272.04|16192.04|9
1724485720000|2024-08-24 07:48:40|16272.14|16192.14|16272.38|16192.38|16272.46|16192.46|16272.07|16192.07|10
1724485730000|2024-08-24 07:48:50|16272.61|16192.61|16272.53|16192.53|16272.71|16192.71|16272.53|16192.53|7
1724485740000|2024-08-24 07:49:00|16272.37|16192.37|16271.63|16191.63|16272.37|16192.37|16271.63|16191.63|9
1724485750000|2024-08-24 07:49:10|16271.75|16191.75|16271.71|16191.71|16272.26|16192.26|16271.71|16191.71|10
1724485760000|2024-08-24 07:49:20|16271.87|16191.87|16272.14|16192.14|16272.18|16192.18|16271.58|16191.58|10
1724485770000|2024-08-24 07:49:30|16271.99|16191.99|16271.3|16191.3|16272.09|16192.09|16271.16|16191.16|10
1724485780000|2024-08-24 07:49:40|16271.29|16191.29|16271.24|16191.24|16271.29|16191.29|16271.04|16191.04|7
1724485790000|2024-08-24 07:49:50|16271.35|16191.35|16271.01|16191.01|16271.57|16191.57|16271.01|16191.01|9
1724485800000|2024-08-24 07:50:00|16271.02|16191.02|16271.28|16191.28|16271.41|16191.41|16270.76|16190.76|9
1724485810000|2024-08-24 07:50:10|16271.24|16191.24|16271.87|16191.87|16271.87|16191.87|16271.2|16191.2|10
1724485820000|2024-08-24 07:50:20|16271.84|16191.84|16271.98|16191.98|16271.98|16191.98|16271.8|16191.8|9
1724485830000|2024-08-24 07:50:30|16272.53|16192.53|16272.04|16192.04|16272.87|16192.87|16272.01|16192.01|10
1724485840000|2024-08-24 07:50:40|16272.22|16192.22|16270.74|16190.74|16272.4|16192.4|16270.72|16190.72|10
1724485850000|2024-08-24 07:50:50|16270.71|16190.71|16272.09|16192.09|16272.36|16192.36|16270.71|16190.71|9
1724485860000|2024-08-24 07:51:00|16271.95|16191.95|16271.23|16191.23|16272.12|16192.12|16271.23|16191.23|10
1724485870000|2024-08-24 07:51:10|16271.17|16191.17|16271.22|16191.22|16271.56|16191.56|16271.17|16191.17|8
1724485880000|2024-08-24 07:51:20|16271.37|16191.37|16270.83|16190.83|16271.75|16191.75|16270.83|16190.83|10
1724485890000|2024-08-24 07:51:30|16270.97|16190.97|16270.35|16190.35|16271.01|16191.01|16270.33|16190.33|10
1724485900000|2024-08-24 07:51:40|16270.6|16190.6|16268.61|16188.61|16270.6|16190.6|16268.61|16188.61|7
1724485910000|2024-08-24 07:51:50|16268.37|16188.37|16268.19|16188.19|16268.42|16188.42|16267.89|16187.89|10
1724485920000|2024-08-24 07:52:00|16268.2|16188.2|16266.85|16186.85|16268.2|16188.2|16266.84|16186.84|10
1724485930000|2024-08-24 07:52:10|16266.86|16186.86|16266.08|16186.08|16266.86|16186.86|16266.08|16186.08|9
1724485940000|2024-08-24 07:52:20|16266.07|16186.07|16266.06|16186.06|16266.5|16186.5|16265.95|16185.95|10
1724485950000|2024-08-24 07:52:30|16266.21|16186.21|16265.38|16185.38|16266.28|16186.28|16265.31|16185.31|10
1724485960000|2024-08-24 07:52:40|16265.42|16185.42|16264.53|16184.53|16265.42|16185.42|16264.53|16184.53|9
1724485970000|2024-08-24 07:52:50|16264.87|16184.87|16263.14|16183.14|16265.14|16185.14|16263.14|16183.14|10
1724485980000|2024-08-24 07:53:00|16263.33|16183.33|16263.99|16183.99|16263.99|16183.99|16263.33|16183.33|8
1724485990000|2024-08-24 07:53:10|16265.5|16185.5|16265.57|16185.57|16265.89|16185.89|16265.5|16185.5|10
1724486000000|2024-08-24 07:53:20|16265.56|16185.56|16265.89|16185.89|16265.92|16185.92|16265.53|16185.53|10
1724486010000|2024-08-24 07:53:30|16265.73|16185.73|16265.27|16185.27|16265.73|16185.73|16265.27|16185.27|9
1724486020000|2024-08-24 07:53:40|16265.26|16185.26|16265.45|16185.45|16265.45|16185.45|16265.13|16185.13|8
1724486030000|2024-08-24 07:53:50|16265.32|16185.32|16268.07|16188.07|16268.09|16188.09|16265.32|16185.32|9
1724486040000|2024-08-24 07:54:00|16268.04|16188.04|16267.45|16187.45|16268.04|16188.04|16267.45|16187.45|8
1724486050000|2024-08-24 07:54:10|16267.67|16187.67|16270.47|16190.47|16270.87|16190.87|16267.67|16187.67|10
1724486060000|2024-08-24 07:54:20|16270.82|16190.82|16273.68|16193.68|16273.68|16193.68|16270.15|16190.15|10
1724486070000|2024-08-24 07:54:30|16274.9|16194.9|16275.1|16195.1|16276.22|16196.22|16274.9|16194.9|10
1724486080000|2024-08-24 07:54:40|16274.76|16194.76|16273.77|16193.77|16274.97|16194.97|16273.77|16193.77|9
1724486090000|2024-08-24 07:54:50|16275.4|16195.4|16273.37|16193.37|16275.4|16195.4|16273.24|16193.24|10
1724486100000|2024-08-24 07:55:00|16272.31|16192.31|16276.55|16196.55|16276.55|16196.55|16272.31|16192.31|10
1724486110000|2024-08-24 07:55:10|16276.76|16196.76|16278.18|16198.18|16278.18|16198.18|16276.76|16196.76|10
1724486120000|2024-08-24 07:55:20|16278.49|16198.49|16280.45|16200.45|16280.45|16200.45|16278.49|16198.49|10
1724486130000|2024-08-24 07:55:30|16280.46|16200.46|16279.5|16199.5|16280.8|16200.8|16279.5|16199.5|10
1724486140000|2024-08-24 07:55:40|16278.92|16198.92|16280.24|16200.24|16280.39|16200.39|16278.92|16198.92|8
1724486150000|2024-08-24 07:55:50|16280.18|16200.18|16280.08|16200.08|16280.23|16200.23|16279.7|16199.7|9
1724486160000|2024-08-24 07:56:00|16280.06|16200.06|16279.38|16199.38|16280.06|16200.06|16279.38|16199.38|9
1724486170000|2024-08-24 07:56:10|16279.72|16199.72|16279.27|16199.27|16279.77|16199.77|16279.25|16199.25|10
1724486180000|2024-08-24 07:56:20|16279.22|16199.22|16278.27|16198.27|16279.33|16199.33|16278.27|16198.27|10
1724486190000|2024-08-24 07:56:30|16277.15|16197.15|16275.16|16195.16|16277.15|16197.15|16275.15|16195.15|9
1724486200000|2024-08-24 07:56:40|16274.84|16194.84|16277.5|16197.5|16277.5|16197.5|16274.83|16194.83|9
1724486210000|2024-08-24 07:56:50|16277.51|16197.51|16277.53|16197.53|16278.11|16198.11|16277.51|16197.51|10
1724486220000|2024-08-24 07:57:00|16277.28|16197.28|16275.9|16195.9|16277.28|16197.28|16275.22|16195.22|10
1724486230000|2024-08-24 07:57:10|16275.63|16195.63|16274.99|16194.99|16275.77|16195.77|16274.99|16194.99|10
1724486240000|2024-08-24 07:57:20|16274.85|16194.85|16274.86|16194.86|16275.44|16195.44|16274.64|16194.64|10
1724486250000|2024-08-24 07:57:30|16274.85|16194.85|16275.79|16195.79|16275.79|16195.79|16274.69|16194.69|10
1724486260000|2024-08-24 07:57:40|16276|16196|16278.21|16198.21|16278.21|16198.21|16275.81|16195.81|10
1724486270000|2024-08-24 07:57:50|16278.24|16198.24|16278.24|16198.24|16278.26|16198.26|16277.49|16197.49|10
1724486280000|2024-08-24 07:58:00|16278.49|16198.49|16278.29|16198.29|16278.62|16198.62|16278.29|16198.29|10
1724486290000|2024-08-24 07:58:10|16278.51|16198.51|16278.53|16198.53|16278.7|16198.7|16278.51|16198.51|9
1724486300000|2024-08-24 07:58:20|16278.57|16198.57|16276.72|16196.72|16278.57|16198.57|16276.72|16196.72|10
1724486310000|2024-08-24 07:58:30|16277.69|16197.69|16279.69|16199.69|16279.69|16199.69|16277.69|16197.69|8
1724486320000|2024-08-24 07:58:40|16279.83|16199.83|16280.22|16200.22|16280.49|16200.49|16279.63|16199.63|10
1724486330000|2024-08-24 07:58:50|16279.89|16199.89|16279.25|16199.25|16279.89|16199.89|16279.15|16199.15|10
1724486340000|2024-08-24 07:59:00|16279.32|16199.32|16279.28|16199.28|16279.33|16199.33|16279.06|16199.06|9
1724486350000|2024-08-24 07:59:10|16280.23|16200.23|16280.7|16200.7|16280.82|16200.82|16279.89|16199.89|10
1724486360000|2024-08-24 07:59:20|16280.63|16200.63|16282.19|16202.19|16282.24|16202.24|16280.42|16200.42|9
1724486370000|2024-08-24 07:59:30|16282.26|16202.26|16281.59|16201.59|16282.26|16202.26|16281.59|16201.59|9
1724486380000|2024-08-24 07:59:40|16281.5|16201.5|16281.55|16201.55|16281.65|16201.65|16280.92|16200.92|9
1724486390000|2024-08-24 07:59:50|16281.68|16201.68|16281.55|16201.55|16281.87|16201.87|16281.55|16201.55|10
1724486400000|2024-08-24 08:00:00|16281.54|16201.54|16279.75|16199.75|16281.54|16201.54|16279.75|16199.75|9
1724486410000|2024-08-24 08:00:10|16279.47|16199.47|16277.74|16197.74|16279.47|16199.47|16277.57|16197.57|10
1724486420000|2024-08-24 08:00:20|16277.5|16197.5|16275.87|16195.87|16277.5|16197.5|16275.87|16195.87|9
1724486430000|2024-08-24 08:00:30|16275.82|16195.82|16275.1|16195.1|16275.87|16195.87|16275.06|16195.06|10
1724486440000|2024-08-24 08:00:40|16275.08|16195.08|16275.65|16195.65|16276.03|16196.03|16275.08|16195.08|10
1724486450000|2024-08-24 08:00:50|16275.56|16195.56|16274.43|16194.43|16275.56|16195.56|16274.43|16194.43|10
1724486460000|2024-08-24 08:01:00|16274.44|16194.44|16271.9|16191.9|16274.44|16194.44|16271.9|16191.9|10
1724486470000|2024-08-24 08:01:10|16270.95|16190.95|16270.47|16190.47|16270.95|16190.95|16269.86|16189.86|10
1724486480000|2024-08-24 08:01:20|16270.52|16190.52|16270.28|16190.28|16270.98|16190.98|16270.28|16190.28|10
1724486490000|2024-08-24 08:01:30|16270.43|16190.43|16270.29|16190.29|16270.43|16190.43|16270.11|16190.11|10
1724486500000|2024-08-24 08:01:40|16270.08|16190.08|16269.8|16189.8|16270.44|16190.44|16269.76|16189.76|9
1724486510000|2024-08-24 08:01:50|16269.96|16189.96|16267.84|16187.84|16270.03|16190.03|16267.78|16187.78|9
1724486520000|2024-08-24 08:02:00|16268.18|16188.18|16268.47|16188.47|16269.62|16189.62|16268.02|16188.02|9
1724486530000|2024-08-24 08:02:10|16268.51|16188.51|16268|16188|16269.08|16189.08|16267.95|16187.95|9
1724486540000|2024-08-24 08:02:20|16267.65|16187.65|16266.93|16186.93|16267.65|16187.65|16266.66|16186.66|10
1724486550000|2024-08-24 08:02:30|16266.92|16186.92|16266.97|16186.97|16267.69|16187.69|16266.84|16186.84|10
1724486560000|2024-08-24 08:02:40|16268.03|16188.03|16267.85|16187.85|16268.23|16188.23|16267.65|16187.65|10
1724486570000|2024-08-24 08:02:50|16267.72|16187.72|16268.05|16188.05|16268.05|16188.05|16267.64|16187.64|9
1724486580000|2024-08-24 08:03:00|16268.52|16188.52|16268.91|16188.91|16268.91|16188.91|16268.19|16188.19|9
1724486590000|2024-08-24 08:03:10|16268.64|16188.64|16266.52|16186.52|16268.64|16188.64|16266.52|16186.52|10
1724486600000|2024-08-24 08:03:20|16266.55|16186.55|16265.86|16185.86|16266.58|16186.58|16265.86|16185.86|10
1724486610000|2024-08-24 08:03:30|16266.04|16186.04|16266.29|16186.29|16266.29|16186.29|16265.5|16185.5|10
1724486620000|2024-08-24 08:03:40|16266.32|16186.32|16266.38|16186.38|16266.4|16186.4|16266.32|16186.32|9
1724486630000|2024-08-24 08:03:50|16266.4|16186.4|16264.55|16184.55|16266.4|16186.4|16264.55|16184.55|10
1724486640000|2024-08-24 08:04:00|16264.3|16184.3|16266.44|16186.44|16266.45|16186.45|16264.3|16184.3|9
1724486650000|2024-08-24 08:04:10|16266.55|16186.55|16267.27|16187.27|16267.57|16187.57|16266.55|16186.55|8
1724486660000|2024-08-24 08:04:20|16266.83|16186.83|16265.64|16185.64|16266.83|16186.83|16265.64|16185.64|10
1724486670000|2024-08-24 08:04:30|16265.47|16185.47|16265.1|16185.1|16265.47|16185.47|16265.09|16185.09|8
1724486680000|2024-08-24 08:04:40|16265.06|16185.06|16263.02|16183.02|16265.06|16185.06|16262.87|16182.87|10
1724486690000|2024-08-24 08:04:50|16263.07|16183.07|16262.72|16182.72|16263.08|16183.08|16262.72|16182.72|7
1724486700000|2024-08-24 08:05:00|16262.71|16182.71|16263.29|16183.29|16263.29|16183.29|16262.69|16182.69|9
1724486710000|2024-08-24 08:05:10|16263.3|16183.3|16265.33|16185.33|16265.34|16185.34|16263.3|16183.3|8
1724486720000|2024-08-24 08:05:20|16265.3|16185.3|16264.77|16184.77|16265.44|16185.44|16264.77|16184.77|9
1724486730000|2024-08-24 08:05:30|16264.83|16184.83|16266.99|16186.99|16266.99|16186.99|16264.83|16184.83|10
1724486740000|2024-08-24 08:05:40|16267.24|16187.24|16267.5|16187.5|16267.57|16187.57|16267.18|16187.18|9
1724486750000|2024-08-24 08:05:50|16267.48|16187.48|16267.15|16187.15|16267.48|16187.48|16266.97|16186.97|9
1724486760000|2024-08-24 08:06:00|16267.16|16187.16|16268.05|16188.05|16268.05|16188.05|16266.95|16186.95|7
1724486770000|2024-08-24 08:06:10|16268.53|16188.53|16269.35|16189.35|16269.61|16189.61|16268.53|16188.53|10
1724486780000|2024-08-24 08:06:20|16269.42|16189.42|16269.32|16189.32|16269.57|16189.57|16269.32|16189.32|9
1724486790000|2024-08-24 08:06:30|16269.61|16189.61|16267.23|16187.23|16269.71|16189.71|16267.23|16187.23|10
1724486800000|2024-08-24 08:06:40|16267.22|16187.22|16267.69|16187.69|16267.83|16187.83|16267.22|16187.22|10
1724486810000|2024-08-24 08:06:50|16267.68|16187.68|16267.36|16187.36|16267.68|16187.68|16267.36|16187.36|8
1724486820000|2024-08-24 08:07:00|16267.37|16187.37|16268.12|16188.12|16268.14|16188.14|16267.36|16187.36|8
1724486830000|2024-08-24 08:07:10|16268.2|16188.2|16268.58|16188.58|16268.6|16188.6|16268.18|16188.18|8
1724486840000|2024-08-24 08:07:20|16268.6|16188.6|16267.81|16187.81|16268.6|16188.6|16267.81|16187.81|7
1724486850000|2024-08-24 08:07:30|16267.83|16187.83|16269.51|16189.51|16270.65|16190.65|16267.83|16187.83|10
1724486860000|2024-08-24 08:07:40|16269.41|16189.41|16271.32|16191.32|16271.32|16191.32|16269.39|16189.39|9
1724486870000|2024-08-24 08:07:50|16271.33|16191.33|16272.97|16192.97|16272.97|16192.97|16271.33|16191.33|7
1724486880000|2024-08-24 08:08:00|16273.02|16193.02|16271.25|16191.25|16273.02|16193.02|16271.25|16191.25|10
1724486890000|2024-08-24 08:08:10|16271.18|16191.18|16270.99|16190.99|16271.28|16191.28|16270.99|16190.99|6
1724486900000|2024-08-24 08:08:20|16270.93|16190.93|16270.06|16190.06|16270.93|16190.93|16270.06|16190.06|10
1724486910000|2024-08-24 08:08:30|16269.94|16189.94|16271.72|16191.72|16271.72|16191.72|16269.92|16189.92|10
1724486920000|2024-08-24 08:08:40|16271.84|16191.84|16271.43|16191.43|16271.93|16191.93|16271.35|16191.35|10
1724486930000|2024-08-24 08:08:50|16271.34|16191.34|16271.43|16191.43|16271.43|16191.43|16270.86|16190.86|10
1724486940000|2024-08-24 08:09:00|16271.45|16191.45|16270.32|16190.32|16271.7|16191.7|16270.32|16190.32|9
1724486950000|2024-08-24 08:09:10|16270.23|16190.23|16271.57|16191.57|16271.57|16191.57|16269.99|16189.99|9
1724486960000|2024-08-24 08:09:20|16271.34|16191.34|16270.62|16190.62|16271.34|16191.34|16270.62|16190.62|8
1724486970000|2024-08-24 08:09:30|16270.53|16190.53|16270.38|16190.38|16270.54|16190.54|16270.1|16190.1|9
1724486980000|2024-08-24 08:09:40|16270.27|16190.27|16269.63|16189.63|16270.27|16190.27|16269.63|16189.63|8
1724486990000|2024-08-24 08:09:50|16269.6|16189.6|16269.4|16189.4|16269.6|16189.6|16269.31|16189.31|8
1724487000000|2024-08-24 08:10:00|16269.23|16189.23|16268.66|16188.66|16269.25|16189.25|16268.63|16188.63|9
1724487010000|2024-08-24 08:10:10|16268.5|16188.5|16267.89|16187.89|16268.5|16188.5|16267.89|16187.89|10
1724487020000|2024-08-24 08:10:20|16267.34|16187.34|16267.23|16187.23|16267.63|16187.63|16267.16|16187.16|8
1724487030000|2024-08-24 08:10:30|16267.24|16187.24|16265.67|16185.67|16267.25|16187.25|16265.63|16185.63|9
1724487040000|2024-08-24 08:10:40|16265.87|16185.87|16264.87|16184.87|16265.87|16185.87|16264.87|16184.87|10
1724487050000|2024-08-24 08:10:50|16264.88|16184.88|16264.65|16184.65|16265.33|16185.33|16264.65|16184.65|9
1724487060000|2024-08-24 08:11:00|16263.67|16183.67|16264.01|16184.01|16264.33|16184.33|16263.17|16183.17|9
1724487070000|2024-08-24 08:11:10|16263.99|16183.99|16263.17|16183.17|16264.09|16184.09|16263.17|16183.17|10
1724487080000|2024-08-24 08:11:20|16262.79|16182.79|16260.9|16180.9|16262.79|16182.79|16260.9|16180.9|9
1724487090000|2024-08-24 08:11:30|16260.88|16180.88|16260.92|16180.92|16260.92|16180.92|16260.6|16180.6|7
1724487100000|2024-08-24 08:11:40|16260.88|16180.88|16260.29|16180.29|16260.88|16180.88|16260.29|16180.29|10
1724487110000|2024-08-24 08:11:50|16260.25|16180.25|16260.16|16180.16|16260.25|16180.25|16260.13|16180.13|7
1724487120000|2024-08-24 08:12:00|16260.15|16180.15|16260.28|16180.28|16260.28|16180.28|16260.15|16180.15|7
1724487130000|2024-08-24 08:12:10|16259.73|16179.73|16258.18|16178.18|16259.93|16179.93|16258.18|16178.18|7
1724487140000|2024-08-24 08:12:20|16257.69|16177.69|16257.14|16177.14|16257.69|16177.69|16257.14|16177.14|10
1724487150000|2024-08-24 08:12:30|16257.03|16177.03|16256.8|16176.8|16257.03|16177.03|16256.79|16176.79|8
1724487160000|2024-08-24 08:12:40|16256.81|16176.81|16256.69|16176.69|16256.98|16176.98|16256.69|16176.69|9
1724487170000|2024-08-24 08:12:50|16256.92|16176.92|16256.5|16176.5|16256.92|16176.92|16256.5|16176.5|10
1724487180000|2024-08-24 08:13:00|16256.49|16176.49|16256.88|16176.88|16256.88|16176.88|16256.49|16176.49|6
1724487190000|2024-08-24 08:13:10|16256.84|16176.84|16255.75|16175.75|16256.84|16176.84|16255.75|16175.75|9
1724487200000|2024-08-24 08:13:20|16255.64|16175.64|16255.95|16175.95|16256.03|16176.03|16255.64|16175.64|7
1724487210000|2024-08-24 08:13:30|16255.97|16175.97|16256.42|16176.42|16256.62|16176.62|16255.95|16175.95|10
1724487220000|2024-08-24 08:13:40|16256.47|16176.47|16256.86|16176.86|16256.86|16176.86|16256.36|16176.36|9
1724487230000|2024-08-24 08:13:50|16257.06|16177.06|16257.62|16177.62|16257.62|16177.62|16257.06|16177.06|8
1724487240000|2024-08-24 08:14:00|16257.64|16177.64|16259.32|16179.32|16259.32|16179.32|16257.64|16177.64|10
1724487250000|2024-08-24 08:14:10|16259.39|16179.39|16259.42|16179.42|16259.57|16179.57|16259.39|16179.39|8
1724487260000|2024-08-24 08:14:20|16259.25|16179.25|16258.78|16178.78|16259.25|16179.25|16258.78|16178.78|6
1724487270000|2024-08-24 08:14:30|16258.88|16178.88|16259|16179|16259.03|16179.03|16258.8|16178.8|5
1724487280000|2024-08-24 08:14:40|16259.01|16179.01|16259.94|16179.94|16260.06|16180.06|16259.01|16179.01|9
1724487290000|2024-08-24 08:14:50|16259.95|16179.95|16260.25|16180.25|16260.31|16180.31|16259.95|16179.95|10
1724487300000|2024-08-24 08:15:00|16260.21|16180.21|16259.04|16179.04|16260.21|16180.21|16259.04|16179.04|10
1724487310000|2024-08-24 08:15:10|16258.97|16178.97|16258.27|16178.27|16258.97|16178.97|16258.27|16178.27|9
1724487320000|2024-08-24 08:15:20|16258.22|16178.22|16257.65|16177.65|16258.22|16178.22|16257.64|16177.64|9
1724487330000|2024-08-24 08:15:30|16257.62|16177.62|16257.64|16177.64|16257.64|16177.64|16257.62|16177.62|5
1724487340000|2024-08-24 08:15:40|16257.63|16177.63|16257.58|16177.58|16257.65|16177.65|16257.58|16177.58|7
1724487350000|2024-08-24 08:15:50|16257.55|16177.55|16259.35|16179.35|16259.35|16179.35|16257.5|16177.5|10
1724487360000|2024-08-24 08:16:00|16259.6|16179.6|16258.24|16178.24|16259.92|16179.92|16258.24|16178.24|10
1724487370000|2024-08-24 08:16:10|16258.11|16178.11|16257.77|16177.77|16258.11|16178.11|16257.47|16177.47|10
1724487380000|2024-08-24 08:16:20|16257.78|16177.78|16259.96|16179.96|16259.96|16179.96|16257.78|16177.78|10
1724487390000|2024-08-24 08:16:30|16260|16180|16260.15|16180.15|16260.16|16180.16|16259.98|16179.98|6
1724487400000|2024-08-24 08:16:40|16260.13|16180.13|16260.06|16180.06|16260.13|16180.13|16259.73|16179.73|4
1724487410000|2024-08-24 08:16:50|16260.07|16180.07|16260.03|16180.03|16260.07|16180.07|16260.03|16180.03|4
1724487420000|2024-08-24 08:17:00|16260.2|16180.2|16260.43|16180.43|16260.43|16180.43|16260.16|16180.16|7
1724487430000|2024-08-24 08:17:10|16260.36|16180.36|16258.5|16178.5|16260.36|16180.36|16258.42|16178.42|10
1724487440000|2024-08-24 08:17:20|16258.55|16178.55|16260.95|16180.95|16260.95|16180.95|16258.55|16178.55|10
1724487450000|2024-08-24 08:17:30|16261.31|16181.31|16263.71|16183.71|16263.71|16183.71|16261.31|16181.31|10
1724487460000|2024-08-24 08:17:40|16263.78|16183.78|16264.14|16184.14|16264.14|16184.14|16263.78|16183.78|5
1724487470000|2024-08-24 08:17:50|16264.13|16184.13|16264.36|16184.36|16264.6|16184.6|16264.09|16184.09|7
1724487480000|2024-08-24 08:18:00|16264.38|16184.38|16264.04|16184.04|16264.38|16184.38|16264.03|16184.03|8
1724487490000|2024-08-24 08:18:10|16264.05|16184.05|16263.7|16183.7|16264.05|16184.05|16263.7|16183.7|8
1724487500000|2024-08-24 08:18:20|16263.68|16183.68|16263.71|16183.71|16263.94|16183.94|16263.68|16183.68|8
1724487510000|2024-08-24 08:18:30|16263.76|16183.76|16263.03|16183.03|16263.78|16183.78|16263.03|16183.03|9
1724487520000|2024-08-24 08:18:40|16263.04|16183.04|16261.42|16181.42|16263.04|16183.04|16261.42|16181.42|10
1724487530000|2024-08-24 08:18:50|16260.92|16180.92|16261.37|16181.37|16261.37|16181.37|16260.39|16180.39|10
1724487540000|2024-08-24 08:19:00|16261.72|16181.72|16262.39|16182.39|16262.39|16182.39|16261.51|16181.51|10
1724487550000|2024-08-24 08:19:10|16261.64|16181.64|16261.95|16181.95|16261.95|16181.95|16261.46|16181.46|9
1724487560000|2024-08-24 08:19:20|16262.04|16182.04|16263.31|16183.31|16263.31|16183.31|16262.04|16182.04|9
1724487570000|2024-08-24 08:19:30|16263.2|16183.2|16263.43|16183.43|16263.43|16183.43|16263.2|16183.2|9
1724487580000|2024-08-24 08:19:40|16263.46|16183.46|16263.5|16183.5|16263.81|16183.81|16263.46|16183.46|8
1724487590000|2024-08-24 08:19:50|16263.49|16183.49|16264.07|16184.07|16264.07|16184.07|16263.49|16183.49|8
1724487600000|2024-08-24 08:20:00|16264.18|16184.18|16264.67|16184.67|16264.67|16184.67|16264.18|16184.18|10
1724487610000|2024-08-24 08:20:10|16264.72|16184.72|16265.36|16185.36|16265.36|16185.36|16264.57|16184.57|10
1724487620000|2024-08-24 08:20:20|16265.44|16185.44|16266.93|16186.93|16266.93|16186.93|16265.21|16185.21|10
1724487630000|2024-08-24 08:20:30|16267.11|16187.11|16267.58|16187.58|16267.87|16187.87|16267.11|16187.11|7
1724487640000|2024-08-24 08:20:40|16268.09|16188.09|16269.13|16189.13|16269.13|16189.13|16268.07|16188.07|9
1724487650000|2024-08-24 08:20:50|16269.88|16189.88|16271.44|16191.44|16271.44|16191.44|16269.88|16189.88|10
1724487660000|2024-08-24 08:21:00|16271.61|16191.61|16270.25|16190.25|16271.64|16191.64|16270.25|16190.25|9
1724487670000|2024-08-24 08:21:10|16270.24|16190.24|16270.3|16190.3|16270.32|16190.32|16270.22|16190.22|6
1724487680000|2024-08-24 08:21:20|16270.32|16190.32|16270.82|16190.82|16270.82|16190.82|16269.99|16189.99|6
1724487690000|2024-08-24 08:21:30|16271.29|16191.29|16272.11|16192.11|16272.11|16192.11|16271.27|16191.27|7
1724487700000|2024-08-24 08:21:40|16272.06|16192.06|16272.26|16192.26|16272.28|16192.28|16272.06|16192.06|9
1724487710000|2024-08-24 08:21:50|16272.27|16192.27|16272.99|16192.99|16272.99|16192.99|16272.27|16192.27|8
1724487720000|2024-08-24 08:22:00|16273.02|16193.02|16274.16|16194.16|16274.16|16194.16|16272.6|16192.6|10
1724487730000|2024-08-24 08:22:10|16274.17|16194.17|16273.76|16193.76|16274.17|16194.17|16273.76|16193.76|9
1724487740000|2024-08-24 08:22:20|16273.78|16193.78|16273.73|16193.73|16273.79|16193.79|16273.7|16193.7|7
1724487750000|2024-08-24 08:22:30|16274.13|16194.13|16274.48|16194.48|16274.48|16194.48|16274|16194|10
1724487760000|2024-08-24 08:22:40|16274.81|16194.81|16275.03|16195.03|16275.07|16195.07|16274.81|16194.81|8
1724487770000|2024-08-24 08:22:50|16275.04|16195.04|16275.01|16195.01|16275.05|16195.05|16275.01|16195.01|6
1724487780000|2024-08-24 08:23:00|16275.11|16195.11|16275.1|16195.1|16275.11|16195.11|16275.1|16195.1|2
1724487790000|2024-08-24 08:23:10|16275.08|16195.08|16276.26|16196.26|16276.26|16196.26|16275.05|16195.05|6
1724487800000|2024-08-24 08:23:20|16276.31|16196.31|16276.44|16196.44|16276.44|16196.44|16276.14|16196.14|9
1724487810000|2024-08-24 08:23:30|16275.57|16195.57|16274.87|16194.87|16275.57|16195.57|16274.87|16194.87|9
1724487820000|2024-08-24 08:23:40|16274.88|16194.88|16275.06|16195.06|16275.07|16195.07|16274.75|16194.75|6
1724487830000|2024-08-24 08:23:50|16275.08|16195.08|16275.47|16195.47|16275.47|16195.47|16275.08|16195.08|8
1724487840000|2024-08-24 08:24:00|16275.52|16195.52|16275.29|16195.29|16275.6|16195.6|16275.28|16195.28|7
1724487850000|2024-08-24 08:24:10|16275.35|16195.35|16273.37|16193.37|16275.35|16195.35|16273.37|16193.37|7
1724487860000|2024-08-24 08:24:20|16273.13|16193.13|16273.75|16193.75|16273.75|16193.75|16272.28|16192.28|10
1724487870000|2024-08-24 08:24:30|16273.99|16193.99|16274.43|16194.43|16274.44|16194.44|16273.99|16193.99|10
1724487880000|2024-08-24 08:24:40|16274.44|16194.44|16273.53|16193.53|16274.44|16194.44|16273.53|16193.53|10
1724487890000|2024-08-24 08:24:50|16273.51|16193.51|16273.03|16193.03|16273.51|16193.51|16273.03|16193.03|7
1724487900000|2024-08-24 08:25:00|16272.96|16192.96|16273.24|16193.24|16273.44|16193.44|16272.96|16192.96|9
1724487910000|2024-08-24 08:25:10|16273.18|16193.18|16272.75|16192.75|16273.18|16193.18|16272.75|16192.75|4
1724487920000|2024-08-24 08:25:20|16272.74|16192.74|16272.49|16192.49|16272.74|16192.74|16272.49|16192.49|9
1724487930000|2024-08-24 08:25:30|16272.5|16192.5|16271.62|16191.62|16272.65|16192.65|16271.62|16191.62|6
1724487940000|2024-08-24 08:25:40|16271.44|16191.44|16269.82|16189.82|16271.44|16191.44|16269.82|16189.82|10
1724487950000|2024-08-24 08:25:50|16269.8|16189.8|16269.94|16189.94|16269.96|16189.96|16269.8|16189.8|7
1724487960000|2024-08-24 08:26:00|16269.92|16189.92|16269.79|16189.79|16269.92|16189.92|16269.79|16189.79|6
1724487970000|2024-08-24 08:26:10|16269.73|16189.73|16269.69|16189.69|16269.73|16189.73|16269.69|16189.69|5
1724487980000|2024-08-24 08:26:20|16269.52|16189.52|16268.02|16188.02|16269.52|16189.52|16268.02|16188.02|10
1724487990000|2024-08-24 08:26:30|16268.04|16188.04|16267.31|16187.31|16268.05|16188.05|16267.31|16187.31|9
1724488000000|2024-08-24 08:26:40|16266.08|16186.08|16264.87|16184.87|16266.08|16186.08|16264.87|16184.87|8
1724488010000|2024-08-24 08:26:50|16264.54|16184.54|16264.11|16184.11|16264.54|16184.54|16264.11|16184.11|10
1724488020000|2024-08-24 08:27:00|16264.06|16184.06|16264.4|16184.4|16265.42|16185.42|16264.03|16184.03|5
1724488030000|2024-08-24 08:27:10|16264.38|16184.38|16264.72|16184.72|16264.74|16184.74|16264.38|16184.38|8
1724488040000|2024-08-24 08:27:20|16264.42|16184.42|16264.26|16184.26|16264.86|16184.86|16264.25|16184.25|8
1724488050000|2024-08-24 08:27:30|16264.25|16184.25|16264.42|16184.42|16264.42|16184.42|16264.22|16184.22|6
1724488060000|2024-08-24 08:27:40|16264.11|16184.11|16264.33|16184.33|16264.35|16184.35|16264.1|16184.1|6
1724488070000|2024-08-24 08:27:50|16264.35|16184.35|16264.95|16184.95|16264.95|16184.95|16264.05|16184.05|10
1724488080000|2024-08-24 08:28:00|16264.68|16184.68|16265.21|16185.21|16265.27|16185.27|16264.68|16184.68|5
1724488090000|2024-08-24 08:28:10|16262.75|16182.75|16262.53|16182.53|16262.75|16182.75|16262.2|16182.2|7
1724488100000|2024-08-24 08:28:20|16262.58|16182.58|16262.53|16182.53|16262.58|16182.58|16262.53|16182.53|8
1724488110000|2024-08-24 08:28:30|16262.52|16182.52|16262.52|16182.52|16262.55|16182.55|16262.52|16182.52|4
1724488120000|2024-08-24 08:28:40|16262.54|16182.54|16264.55|16184.55|16264.55|16184.55|16262.54|16182.54|10
1724488130000|2024-08-24 08:28:50|16264.67|16184.67|16262.93|16182.93|16264.67|16184.67|16262.93|16182.93|9
1724488140000|2024-08-24 08:29:00|16262.81|16182.81|16262.76|16182.76|16262.81|16182.81|16262.46|16182.46|9
1724488150000|2024-08-24 08:29:10|16262.83|16182.83|16262.8|16182.8|16262.93|16182.93|16262.8|16182.8|7
1724488160000|2024-08-24 08:29:20|16262.79|16182.79|16262.98|16182.98|16262.98|16182.98|16262.69|16182.69|7
1724488170000|2024-08-24 08:29:30|16262.93|16182.93|16262.34|16182.34|16262.93|16182.93|16262.34|16182.34|7
1724488180000|2024-08-24 08:29:40|16262.47|16182.47|16262.51|16182.51|16262.59|16182.59|16262.47|16182.47|7
1724488190000|2024-08-24 08:29:50|16262.5|16182.5|16263.79|16183.79|16263.79|16183.79|16262.1|16182.1|9
1724488200000|2024-08-24 08:30:00|16264.03|16184.03|16262.89|16182.89|16264.18|16184.18|16262.69|16182.69|9
1724488210000|2024-08-24 08:30:10|16262.57|16182.57|16262.69|16182.69|16262.71|16182.71|16262.35|16182.35|9
1724488220000|2024-08-24 08:30:20|16262.66|16182.66|16262.91|16182.91|16262.96|16182.96|16262.64|16182.64|9
1724488230000|2024-08-24 08:30:30|16262.75|16182.75|16262.38|16182.38|16262.75|16182.75|16262.3|16182.3|8
1724488240000|2024-08-24 08:30:40|16262.33|16182.33|16262.33|16182.33|16262.33|16182.33|16262.08|16182.08|5
1724488250000|2024-08-24 08:30:50|16261.04|16181.04|16261.01|16181.01|16261.04|16181.04|16261|16181|4
1724488260000|2024-08-24 08:31:00|16261.02|16181.02|16260.64|16180.64|16261.07|16181.07|16260.54|16180.54|9
1724488270000|2024-08-24 08:31:10|16260.6|16180.6|16261.27|16181.27|16261.27|16181.27|16260.59|16180.59|9
1724488280000|2024-08-24 08:31:20|16261.29|16181.29|16263.27|16183.27|16263.27|16183.27|16261.21|16181.21|9
1724488290000|2024-08-24 08:31:30|16263.18|16183.18|16264.08|16184.08|16264.08|16184.08|16263.18|16183.18|9
1724488300000|2024-08-24 08:31:40|16264.19|16184.19|16264.36|16184.36|16264.36|16184.36|16263.86|16183.86|10
1724488310000|2024-08-24 08:31:50|16264.39|16184.39|16264.53|16184.53|16264.64|16184.64|16264.39|16184.39|7
1724488320000|2024-08-24 08:32:00|16264.48|16184.48|16265.12|16185.12|16265.12|16185.12|16264.4|16184.4|10
1724488330000|2024-08-24 08:32:10|16265.09|16185.09|16265.74|16185.74|16265.74|16185.74|16265.08|16185.08|8
1724488340000|2024-08-24 08:32:20|16265.73|16185.73|16263.58|16183.58|16265.73|16185.73|16263.58|16183.58|10
1724488350000|2024-08-24 08:32:30|16264.52|16184.52|16265.51|16185.51|16265.52|16185.52|16264.52|16184.52|10
1724488360000|2024-08-24 08:32:40|16265.45|16185.45|16265.77|16185.77|16265.77|16185.77|16265.37|16185.37|10
1724488370000|2024-08-24 08:32:50|16265.76|16185.76|16266.1|16186.1|16266.12|16186.12|16265.76|16185.76|7
1724488380000|2024-08-24 08:33:00|16266.11|16186.11|16266.82|16186.82|16266.82|16186.82|16266.11|16186.11|9
1724488390000|2024-08-24 08:33:10|16266.92|16186.92|16266.96|16186.96|16266.96|16186.96|16266.92|16186.92|6
1724488400000|2024-08-24 08:33:20|16266.99|16186.99|16270.68|16190.68|16270.68|16190.68|16266.99|16186.99|8
1724488410000|2024-08-24 08:33:30|16270.83|16190.83|16275.37|16195.37|16275.37|16195.37|16270.83|16190.83|10
1724488420000|2024-08-24 08:33:40|16276.23|16196.23|16279|16199|16279|16199|16276.23|16196.23|10
1724488430000|2024-08-24 08:33:50|16279.51|16199.51|16279.88|16199.88|16279.88|16199.88|16279.24|16199.24|10
1724488440000|2024-08-24 08:34:00|16280.34|16200.34|16280.94|16200.94|16281.08|16201.08|16280.34|16200.34|8
1724488450000|2024-08-24 08:34:10|16280.93|16200.93|16281.56|16201.56|16281.56|16201.56|16280.93|16200.93|8
1724488460000|2024-08-24 08:34:20|16281.62|16201.62|16279.44|16199.44|16281.64|16201.64|16279.44|16199.44|8
1724488470000|2024-08-24 08:34:30|16279.38|16199.38|16280.33|16200.33|16280.33|16200.33|16278.61|16198.61|9
1724488480000|2024-08-24 08:34:40|16280.44|16200.44|16279.95|16199.95|16280.53|16200.53|16279.95|16199.95|10
1724488490000|2024-08-24 08:34:50|16279.91|16199.91|16280.22|16200.22|16280.22|16200.22|16279.9|16199.9|10
1724488500000|2024-08-24 08:35:00|16280.18|16200.18|16281.21|16201.21|16281.31|16201.31|16280.18|16200.18|10
1724488510000|2024-08-24 08:35:10|16281.18|16201.18|16281.48|16201.48|16281.48|16201.48|16281.18|16201.18|10
1724488520000|2024-08-24 08:35:20|16281.52|16201.52|16281.5|16201.5|16281.52|16201.52|16281.5|16201.5|6
1724488530000|2024-08-24 08:35:30|16281.51|16201.51|16279|16199|16281.51|16201.51|16279|16199|10
1724488540000|2024-08-24 08:35:40|16278.98|16198.98|16279.19|16199.19|16279.73|16199.73|16278.9|16198.9|10
1724488550000|2024-08-24 08:35:50|16279.18|16199.18|16280.61|16200.61|16280.81|16200.81|16279.17|16199.17|10
1724488560000|2024-08-24 08:36:00|16280.59|16200.59|16280.6|16200.6|16280.81|16200.81|16280.59|16200.59|9
1724488570000|2024-08-24 08:36:10|16280.55|16200.55|16280.47|16200.47|16280.55|16200.55|16280.47|16200.47|6
1724488580000|2024-08-24 08:36:20|16280.39|16200.39|16280.49|16200.49|16280.51|16200.51|16280.39|16200.39|7
1724488590000|2024-08-24 08:36:30|16280.47|16200.47|16281.03|16201.03|16281.03|16201.03|16280.47|16200.47|6
1724488600000|2024-08-24 08:36:40|16281.01|16201.01|16284.79|16204.79|16284.8|16204.8|16281.01|16201.01|10
1724488610000|2024-08-24 08:36:50|16284.82|16204.82|16285.49|16205.49|16285.49|16205.49|16284.79|16204.79|9
1724488620000|2024-08-24 08:37:00|16285.48|16205.48|16286.91|16206.91|16287.07|16207.07|16285.48|16205.48|10
1724488630000|2024-08-24 08:37:10|16286.65|16206.65|16287.66|16207.66|16287.66|16207.66|16286.59|16206.59|9
1724488640000|2024-08-24 08:37:20|16287.67|16207.67|16292.47|16212.47|16292.92|16212.92|16287.67|16207.67|8
1724488650000|2024-08-24 08:37:30|16292.5|16212.5|16292.99|16212.99|16293.18|16213.18|16292.5|16212.5|9
1724488660000|2024-08-24 08:37:40|16292.98|16212.98|16291.22|16211.22|16292.98|16212.98|16290.59|16210.59|10
1724488670000|2024-08-24 08:37:50|16291.24|16211.24|16291.39|16211.39|16291.39|16211.39|16291.23|16211.23|8
1724488680000|2024-08-24 08:38:00|16291.49|16211.49|16291.32|16211.32|16291.7|16211.7|16291.28|16211.28|10
1724488690000|2024-08-24 08:38:10|16291.37|16211.37|16291.54|16211.54|16291.54|16211.54|16291.33|16211.33|8
1724488700000|2024-08-24 08:38:20|16291.51|16211.51|16290.32|16210.32|16291.51|16211.51|16289.61|16209.61|9
1724488710000|2024-08-24 08:38:30|16290.59|16210.59|16291.08|16211.08|16291.1|16211.1|16290.59|16210.59|10
1724488720000|2024-08-24 08:38:40|16291.07|16211.07|16291.82|16211.82|16291.82|16211.82|16291.05|16211.05|8
1724488730000|2024-08-24 08:38:50|16291.85|16211.85|16291.77|16211.77|16292.01|16212.01|16291.77|16211.77|10
1724488740000|2024-08-24 08:39:00|16291.82|16211.82|16291.86|16211.86|16292.23|16212.23|16291.82|16211.82|9
1724488750000|2024-08-24 08:39:10|16291.77|16211.77|16291.54|16211.54|16291.77|16211.77|16291.45|16211.45|9
1724488760000|2024-08-24 08:39:20|16291.51|16211.51|16290.85|16210.85|16291.51|16211.51|16290.66|16210.66|8
1724488770000|2024-08-24 08:39:30|16290.87|16210.87|16291.04|16211.04|16291.25|16211.25|16290.87|16210.87|10
1724488780000|2024-08-24 08:39:40|16290.77|16210.77|16291.97|16211.97|16292.21|16212.21|16290.77|16210.77|9
1724488790000|2024-08-24 08:39:50|16291.98|16211.98|16292.35|16212.35|16292.35|16212.35|16291.98|16211.98|8
1724488800000|2024-08-24 08:40:00|16292.46|16212.46|16292.63|16212.63|16292.83|16212.83|16292.46|16212.46|8
1724488810000|2024-08-24 08:40:10|16292.68|16212.68|16292.67|16212.67|16292.69|16212.69|16292.64|16212.64|7
1724488820000|2024-08-24 08:40:20|16292.65|16212.65|16293.38|16213.38|16293.38|16213.38|16292.61|16212.61|9
1724488830000|2024-08-24 08:40:30|16293.37|16213.37|16296.8|16216.8|16296.8|16216.8|16293.37|16213.37|7
1724488840000|2024-08-24 08:40:40|16297.56|16217.56|16297.2|16217.2|16298.64|16218.64|16297.2|16217.2|10
1724488850000|2024-08-24 08:40:50|16296.76|16216.76|16296.63|16216.63|16296.76|16216.76|16296.4|16216.4|10
1724488860000|2024-08-24 08:41:00|16297.4|16217.4|16300.19|16220.19|16300.19|16220.19|16297.14|16217.14|10
1724488870000|2024-08-24 08:41:10|16300.24|16220.24|16300.63|16220.63|16300.86|16220.86|16300.24|16220.24|9
1724488880000|2024-08-24 08:41:20|16300.44|16220.44|16294.5|16214.5|16300.75|16220.75|16294.48|16214.48|10
1724488890000|2024-08-24 08:41:30|16294.49|16214.49|16292.8|16212.8|16294.49|16214.49|16292.6|16212.6|10
1724488900000|2024-08-24 08:41:40|16293.76|16213.76|16295.75|16215.75|16295.83|16215.83|16293.76|16213.76|9
1724488910000|2024-08-24 08:41:50|16296.25|16216.25|16297.68|16217.68|16297.68|16217.68|16296.25|16216.25|9
1724488920000|2024-08-24 08:42:00|16297.72|16217.72|16298.55|16218.55|16298.55|16218.55|16297.72|16217.72|10
1724488930000|2024-08-24 08:42:10|16298.51|16218.51|16298.81|16218.81|16298.81|16218.81|16298.51|16218.51|8
1724488940000|2024-08-24 08:42:20|16298.99|16218.99|16298.75|16218.75|16298.99|16218.99|16298.71|16218.71|8
1724488950000|2024-08-24 08:42:30|16298.68|16218.68|16299.11|16219.11|16299.16|16219.16|16298.31|16218.31|9
1724488960000|2024-08-24 08:42:40|16298.84|16218.84|16298.24|16218.24|16298.84|16218.84|16298.24|16218.24|8
1724488970000|2024-08-24 08:42:50|16298.22|16218.22|16298.1|16218.1|16298.22|16218.22|16298.07|16218.07|7
1724488980000|2024-08-24 08:43:00|16298.08|16218.08|16297.14|16217.14|16298.12|16218.12|16297.06|16217.06|10
1724488990000|2024-08-24 08:43:10|16297.25|16217.25|16297.45|16217.45|16297.45|16217.45|16297.06|16217.06|9
1724489000000|2024-08-24 08:43:20|16297.22|16217.22|16298.35|16218.35|16298.35|16218.35|16297.18|16217.18|9
1724489010000|2024-08-24 08:43:30|16298.52|16218.52|16298.09|16218.09|16298.52|16218.52|16297.81|16217.81|10
1724489020000|2024-08-24 08:43:40|16298.11|16218.11|16298.46|16218.46|16298.66|16218.66|16298.11|16218.11|8
1724489030000|2024-08-24 08:43:50|16298.61|16218.61|16298.36|16218.36|16298.68|16218.68|16298.36|16218.36|10
1724489040000|2024-08-24 08:44:00|16298.33|16218.33|16298.39|16218.39|16298.41|16218.41|16298.31|16218.31|6
1724489050000|2024-08-24 08:44:10|16298.37|16218.37|16298.38|16218.38|16298.38|16218.38|16298.35|16218.35|5
1724489060000|2024-08-24 08:44:20|16298.39|16218.39|16298.35|16218.35|16298.49|16218.49|16298.35|16218.35|7
1724489070000|2024-08-24 08:44:30|16298.37|16218.37|16298.61|16218.61|16298.61|16218.61|16298.36|16218.36|8
1724489080000|2024-08-24 08:44:40|16298.63|16218.63|16299.36|16219.36|16299.36|16219.36|16298.6|16218.6|10
1724489090000|2024-08-24 08:44:50|16299.54|16219.54|16299.63|16219.63|16299.8|16219.8|16299.54|16219.54|7
1724489100000|2024-08-24 08:45:00|16299.62|16219.62|16299.2|16219.2|16299.62|16219.62|16299.2|16219.2|7
1724489110000|2024-08-24 08:45:10|16299.19|16219.19|16298.53|16218.53|16299.22|16219.22|16298.53|16218.53|9
1724489120000|2024-08-24 08:45:20|16298.28|16218.28|16297.07|16217.07|16298.28|16218.28|16297.07|16217.07|10
1724489130000|2024-08-24 08:45:30|16296.89|16216.89|16296.68|16216.68|16296.89|16216.89|16296.33|16216.33|10
1724489140000|2024-08-24 08:45:40|16296.64|16216.64|16296.66|16216.66|16296.66|16216.66|16296.43|16216.43|9
1724489150000|2024-08-24 08:45:50|16296.7|16216.7|16297.2|16217.2|16297.2|16217.2|16296.63|16216.63|7
1724489160000|2024-08-24 08:46:00|16297.24|16217.24|16297.16|16217.16|16297.4|16217.4|16297.16|16217.16|8
1724489170000|2024-08-24 08:46:10|16297.71|16217.71|16297.61|16217.61|16297.71|16217.71|16297.5|16217.5|8
1724489180000|2024-08-24 08:46:20|16297.76|16217.76|16298.76|16218.76|16298.76|16218.76|16297.48|16217.48|10
1724489190000|2024-08-24 08:46:30|16297.85|16217.85|16296.91|16216.91|16297.85|16217.85|16296.57|16216.57|10
1724489200000|2024-08-24 08:46:40|16296.96|16216.96|16299.06|16219.06|16299.07|16219.07|16296.96|16216.96|10
1724489210000|2024-08-24 08:46:50|16299.03|16219.03|16299.01|16219.01|16299.16|16219.16|16298.7|16218.7|9
1724489220000|2024-08-24 08:47:00|16298.74|16218.74|16297.59|16217.59|16298.74|16218.74|16297.59|16217.59|8
1724489230000|2024-08-24 08:47:10|16297.55|16217.55|16296.87|16216.87|16297.58|16217.58|16296.87|16216.87|10
1724489240000|2024-08-24 08:47:20|16296.78|16216.78|16297.72|16217.72|16297.72|16217.72|16296.03|16216.03|9
1724489250000|2024-08-24 08:47:30|16297.71|16217.71|16296.38|16216.38|16297.71|16217.71|16296.38|16216.38|6
1724489260000|2024-08-24 08:47:40|16296.02|16216.02|16296.81|16216.81|16296.81|16216.81|16295.83|16215.83|8
1724489270000|2024-08-24 08:47:50|16296.69|16216.69|16297.34|16217.34|16297.34|16217.34|16296.69|16216.69|8
1724489280000|2024-08-24 08:48:00|16297.41|16217.41|16297.56|16217.56|16297.56|16217.56|16297.07|16217.07|8
1724489290000|2024-08-24 08:48:10|16297.89|16217.89|16299.61|16219.61|16299.61|16219.61|16297.89|16217.89|9
1724489300000|2024-08-24 08:48:20|16299.5|16219.5|16302.74|16222.74|16302.74|16222.74|16299.5|16219.5|10
1724489310000|2024-08-24 08:48:30|16302.77|16222.77|16301.61|16221.61|16303.84|16223.84|16301.4|16221.4|10
1724489320000|2024-08-24 08:48:40|16301.58|16221.58|16303.15|16223.15|16303.15|16223.15|16301.58|16221.58|10
1724489330000|2024-08-24 08:48:50|16303.73|16223.73|16304.86|16224.86|16304.86|16224.86|16303.73|16223.73|10
1724489340000|2024-08-24 08:49:00|16307.72|16227.72|16310.67|16230.67|16310.9|16230.9|16307.72|16227.72|10
1724489350000|2024-08-24 08:49:10|16312.85|16232.85|16313.29|16233.29|16313.29|16233.29|16312.63|16232.63|9
1724489360000|2024-08-24 08:49:20|16313.38|16233.38|16320.32|16240.32|16320.32|16240.32|16313.38|16233.38|10
1724489370000|2024-08-24 08:49:30|16320.13|16240.13|16319.46|16239.46|16320.13|16240.13|16319.38|16239.38|9
1724489380000|2024-08-24 08:49:40|16319.44|16239.44|16319.85|16239.85|16319.86|16239.86|16319.11|16239.11|9
1724489390000|2024-08-24 08:49:50|16319.61|16239.61|16319.51|16239.51|16319.61|16239.61|16319.29|16239.29|10
1724489400000|2024-08-24 08:50:00|16319|16239|16323.26|16243.26|16323.26|16243.26|16318.68|16238.68|10
1724489410000|2024-08-24 08:50:10|16325.62|16245.62|16326.09|16246.09|16327.56|16247.56|16325.62|16245.62|10
1724489420000|2024-08-24 08:50:20|16324.68|16244.68|16322.71|16242.71|16324.68|16244.68|16322.51|16242.51|10
1724489430000|2024-08-24 08:50:30|16322.63|16242.63|16321.91|16241.91|16323|16243|16321.61|16241.61|10
1724489440000|2024-08-24 08:50:40|16321.9|16241.9|16322.47|16242.47|16322.47|16242.47|16321.72|16241.72|10
1724489450000|2024-08-24 08:50:50|16322.33|16242.33|16323.08|16243.08|16323.08|16243.08|16322.33|16242.33|10
1724489460000|2024-08-24 08:51:00|16323.06|16243.06|16323.34|16243.34|16323.34|16243.34|16322.79|16242.79|9
1724489470000|2024-08-24 08:51:10|16324.48|16244.48|16326.31|16246.31|16326.69|16246.69|16324.48|16244.48|10
1724489480000|2024-08-24 08:51:20|16326.36|16246.36|16325.09|16245.09|16326.36|16246.36|16325.09|16245.09|10
1724489490000|2024-08-24 08:51:30|16325.02|16245.02|16325.35|16245.35|16325.35|16245.35|16325.02|16245.02|9
1724489500000|2024-08-24 08:51:40|16325.37|16245.37|16325.37|16245.37|16325.39|16245.39|16324.58|16244.58|10
1724489510000|2024-08-24 08:51:50|16325.49|16245.49|16325.76|16245.76|16325.9|16245.9|16325.49|16245.49|9
1724489520000|2024-08-24 08:52:00|16326.08|16246.08|16325.53|16245.53|16326.28|16246.28|16325.53|16245.53|8
1724489530000|2024-08-24 08:52:10|16326.44|16246.44|16325.42|16245.42|16326.44|16246.44|16324.69|16244.69|10
1724489540000|2024-08-24 08:52:20|16325.43|16245.43|16326.63|16246.63|16326.63|16246.63|16325.43|16245.43|8
1724489550000|2024-08-24 08:52:30|16327.49|16247.49|16326.88|16246.88|16328.63|16248.63|16326.88|16246.88|10
1724489560000|2024-08-24 08:52:40|16326.99|16246.99|16327.91|16247.91|16327.91|16247.91|16326.44|16246.44|10
1724489570000|2024-08-24 08:52:50|16327.89|16247.89|16328.05|16248.05|16328.05|16248.05|16327.13|16247.13|9
1724489580000|2024-08-24 08:53:00|16328.09|16248.09|16328.59|16248.59|16328.96|16248.96|16327.91|16247.91|7
1724489590000|2024-08-24 08:53:10|16328.6|16248.6|16330.84|16250.84|16330.84|16250.84|16328.6|16248.6|9
1724489600000|2024-08-24 08:53:20|16330.7|16250.7|16333.65|16253.65|16334.54|16254.54|16330.7|16250.7|10
1724489610000|2024-08-24 08:53:30|16333.59|16253.59|16332.44|16252.44|16333.59|16253.59|16332.44|16252.44|9
1724489620000|2024-08-24 08:53:40|16332.39|16252.39|16333.11|16253.11|16333.11|16253.11|16332.13|16252.13|8
1724489630000|2024-08-24 08:53:50|16333.61|16253.61|16331.51|16251.51|16333.9|16253.9|16331.42|16251.42|10
1724489640000|2024-08-24 08:54:00|16331.57|16251.57|16330.41|16250.41|16331.9|16251.9|16330.34|16250.34|10
1724489650000|2024-08-24 08:54:10|16330.11|16250.11|16329.89|16249.89|16330.11|16250.11|16329.57|16249.57|10
1724489660000|2024-08-24 08:54:20|16329.9|16249.9|16329.15|16249.15|16329.9|16249.9|16329.15|16249.15|9
1724489670000|2024-08-24 08:54:30|16328.83|16248.83|16328.51|16248.51|16329.13|16249.13|16328.51|16248.51|10
1724489680000|2024-08-24 08:54:40|16328.57|16248.57|16328.47|16248.47|16328.73|16248.73|16328.47|16248.47|8
1724489690000|2024-08-24 08:54:50|16328.52|16248.52|16328.31|16248.31|16328.52|16248.52|16328.31|16248.31|7
1724489700000|2024-08-24 08:55:00|16328.45|16248.45|16328.37|16248.37|16328.89|16248.89|16328.37|16248.37|9
1724489710000|2024-08-24 08:55:10|16328.43|16248.43|16328.2|16248.2|16328.69|16248.69|16328.2|16248.2|10
1724489720000|2024-08-24 08:55:20|16328.13|16248.13|16328.28|16248.28|16328.53|16248.53|16328.13|16248.13|10
1724489730000|2024-08-24 08:55:30|16328.29|16248.29|16327.7|16247.7|16328.3|16248.3|16327.7|16247.7|9
1724489740000|2024-08-24 08:55:40|16327.63|16247.63|16326.86|16246.86|16327.63|16247.63|16326.86|16246.86|8
1724489750000|2024-08-24 08:55:50|16326.75|16246.75|16324.92|16244.92|16326.96|16246.96|16324.77|16244.77|9
1724489760000|2024-08-24 08:56:00|16324.91|16244.91|16323.71|16243.71|16324.93|16244.93|16323.71|16243.71|10
1724489770000|2024-08-24 08:56:10|16323.63|16243.63|16328.23|16248.23|16328.23|16248.23|16323.63|16243.63|10
1724489780000|2024-08-24 08:56:20|16328.51|16248.51|16328.58|16248.58|16328.78|16248.78|16328.48|16248.48|10
1724489790000|2024-08-24 08:56:30|16328.56|16248.56|16330.41|16250.41|16330.41|16250.41|16328.42|16248.42|8
1724489800000|2024-08-24 08:56:40|16330.35|16250.35|16332.48|16252.48|16332.48|16252.48|16330.29|16250.29|10
1724489810000|2024-08-24 08:56:50|16333.12|16253.12|16332.46|16252.46|16333.12|16253.12|16331.97|16251.97|10
1724489820000|2024-08-24 08:57:00|16332.29|16252.29|16333.13|16253.13|16333.13|16253.13|16332.26|16252.26|9
1724489830000|2024-08-24 08:57:10|16333.18|16253.18|16333.35|16253.35|16333.35|16253.35|16332.66|16252.66|10
1724489840000|2024-08-24 08:57:20|16333.19|16253.19|16333.88|16253.88|16333.88|16253.88|16333.14|16253.14|9
1724489850000|2024-08-24 08:57:30|16333.87|16253.87|16334.12|16254.12|16335.11|16255.11|16333.87|16253.87|10
1724489860000|2024-08-24 08:57:40|16334.08|16254.08|16332.9|16252.9|16334.08|16254.08|16332.58|16252.58|10
1724489870000|2024-08-24 08:57:50|16332.85|16252.85|16331.47|16251.47|16332.85|16252.85|16331.47|16251.47|10
1724489880000|2024-08-24 08:58:00|16331.46|16251.46|16330.28|16250.28|16331.64|16251.64|16330.28|16250.28|10
1724489890000|2024-08-24 08:58:10|16330.08|16250.08|16331.58|16251.58|16331.77|16251.77|16330.08|16250.08|9
1724489900000|2024-08-24 08:58:20|16331.55|16251.55|16330.73|16250.73|16331.75|16251.75|16329.98|16249.98|10
1724489910000|2024-08-24 08:58:30|16331.09|16251.09|16331.66|16251.66|16331.77|16251.77|16331.09|16251.09|10
1724489920000|2024-08-24 08:58:40|16331.8|16251.8|16333.6|16253.6|16333.6|16253.6|16331.8|16251.8|9
1724489930000|2024-08-24 08:58:50|16333.69|16253.69|16333.73|16253.73|16333.97|16253.97|16333.62|16253.62|10
1724489940000|2024-08-24 08:59:00|16333.75|16253.75|16332.88|16252.88|16334.03|16254.03|16332.88|16252.88|10
1724489950000|2024-08-24 08:59:10|16333.31|16253.31|16333.97|16253.97|16334.07|16254.07|16333.31|16253.31|9
1724489960000|2024-08-24 08:59:20|16334.12|16254.12|16335.52|16255.52|16337.27|16257.27|16334.12|16254.12|10
1724489970000|2024-08-24 08:59:30|16335.5|16255.5|16335.36|16255.36|16335.56|16255.56|16335.19|16255.19|9
1724489980000|2024-08-24 08:59:40|16335.65|16255.65|16342.06|16262.06|16342.06|16262.06|16335.65|16255.65|9
1724489990000|2024-08-24 08:59:50|16342.16|16262.16|16341.12|16261.12|16342.38|16262.38|16341.12|16261.12|10
1724490000000|2024-08-24 09:00:00|16341.33|16261.33|16340.51|16260.51|16341.99|16261.99|16340.51|16260.51|10
1724490010000|2024-08-24 09:00:10|16341.19|16261.19|16349.76|16269.76|16349.76|16269.76|16341.03|16261.03|10
1724490020000|2024-08-24 09:00:20|16350.44|16270.44|16355.54|16275.54|16355.54|16275.54|16350.44|16270.44|10
1724490030000|2024-08-24 09:00:30|16355.75|16275.75|16353.76|16273.76|16356.1|16276.1|16353.76|16273.76|10
1724490040000|2024-08-24 09:00:40|16353.8|16273.8|16351.97|16271.97|16353.8|16273.8|16351.97|16271.97|10
1724490050000|2024-08-24 09:00:50|16351.96|16271.96|16352.05|16272.05|16352.09|16272.09|16351.92|16271.92|10
1724490060000|2024-08-24 09:01:00|16351.92|16271.92|16350.08|16270.08|16351.92|16271.92|16350.08|16270.08|10
1724490070000|2024-08-24 09:01:10|16350.23|16270.23|16346.63|16266.63|16350.23|16270.23|16346.63|16266.63|10
1724490080000|2024-08-24 09:01:20|16345.45|16265.45|16347.13|16267.13|16347.3|16267.3|16345.22|16265.22|10
1724490090000|2024-08-24 09:01:30|16347.07|16267.07|16343.57|16263.57|16347.1|16267.1|16343.57|16263.57|10
1724490100000|2024-08-24 09:01:40|16343.51|16263.51|16342.52|16262.52|16343.51|16263.51|16342.52|16262.52|8
1724490110000|2024-08-24 09:01:50|16342.51|16262.51|16342.41|16262.41|16342.51|16262.51|16342.18|16262.18|8
1724490120000|2024-08-24 09:02:00|16342.21|16262.21|16340.22|16260.22|16342.21|16262.21|16340.22|16260.22|9
1724490130000|2024-08-24 09:02:10|16340.14|16260.14|16339.03|16259.03|16340.14|16260.14|16339.03|16259.03|9
1724490140000|2024-08-24 09:02:20|16339.04|16259.04|16336.81|16256.81|16339.04|16259.04|16336.81|16256.81|9
1724490150000|2024-08-24 09:02:30|16336.44|16256.44|16335.61|16255.61|16336.44|16256.44|16335.58|16255.58|10
1724490160000|2024-08-24 09:02:40|16335.58|16255.58|16335.25|16255.25|16335.8|16255.8|16335.25|16255.25|9
1724490170000|2024-08-24 09:02:50|16334.15|16254.15|16332.9|16252.9|16334.15|16254.15|16332.9|16252.9|10
1724490180000|2024-08-24 09:03:00|16332.93|16252.93|16334.39|16254.39|16334.39|16254.39|16332.93|16252.93|7
1724490190000|2024-08-24 09:03:10|16334.64|16254.64|16334.51|16254.51|16334.8|16254.8|16334.51|16254.51|9
1724490200000|2024-08-24 09:03:20|16334.17|16254.17|16332.75|16252.75|16334.19|16254.19|16332.75|16252.75|10
1724490210000|2024-08-24 09:03:30|16332.72|16252.72|16331.77|16251.77|16332.72|16252.72|16331.75|16251.75|10
1724490220000|2024-08-24 09:03:40|16331.74|16251.74|16328.75|16248.75|16331.74|16251.74|16328.31|16248.31|8
1724490230000|2024-08-24 09:03:50|16328.76|16248.76|16328.27|16248.27|16328.79|16248.79|16328.23|16248.23|8
1724490240000|2024-08-24 09:04:00|16328.16|16248.16|16327.6|16247.6|16328.2|16248.2|16327.6|16247.6|10
1724490250000|2024-08-24 09:04:10|16327.59|16247.59|16327.05|16247.05|16327.59|16247.59|16327.05|16247.05|6
1724490260000|2024-08-24 09:04:20|16326.6|16246.6|16327.19|16247.19|16327.19|16247.19|16326.6|16246.6|10
1724490270000|2024-08-24 09:04:30|16327.06|16247.06|16325.27|16245.27|16327.55|16247.55|16325.27|16245.27|10
1724490280000|2024-08-24 09:04:40|16325.39|16245.39|16327.39|16247.39|16327.64|16247.64|16325.39|16245.39|9
1724490290000|2024-08-24 09:04:50|16327.34|16247.34|16326.96|16246.96|16327.75|16247.75|16326.96|16246.96|10
1724490300000|2024-08-24 09:05:00|16326.95|16246.95|16326.44|16246.44|16326.95|16246.95|16326.44|16246.44|9
1724490310000|2024-08-24 09:05:10|16326.39|16246.39|16326.32|16246.32|16326.76|16246.76|16326.07|16246.07|10
1724490320000|2024-08-24 09:05:20|16326.27|16246.27|16328.13|16248.13|16328.13|16248.13|16326.27|16246.27|10
1724490330000|2024-08-24 09:05:30|16328.84|16248.84|16328.84|16248.84|16329.07|16249.07|16328.84|16248.84|9
1724490340000|2024-08-24 09:05:40|16328.56|16248.56|16328.23|16248.23|16328.56|16248.56|16328.04|16248.04|9
1724490350000|2024-08-24 09:05:50|16328.13|16248.13|16324.44|16244.44|16328.25|16248.25|16323.78|16243.78|10
1724490360000|2024-08-24 09:06:00|16324.69|16244.69|16320.28|16240.28|16324.85|16244.85|16320.28|16240.28|10
1724490370000|2024-08-24 09:06:10|16320.47|16240.47|16320.63|16240.63|16320.78|16240.78|16320.27|16240.27|10
1724490380000|2024-08-24 09:06:20|16320.6|16240.6|16321.09|16241.09|16321.09|16241.09|16320.07|16240.07|10
1724490390000|2024-08-24 09:06:30|16321.01|16241.01|16320.9|16240.9|16321.25|16241.25|16320.9|16240.9|9
1724490400000|2024-08-24 09:06:40|16320.91|16240.91|16320.63|16240.63|16320.98|16240.98|16320.63|16240.63|10
1724490410000|2024-08-24 09:06:50|16320.54|16240.54|16320.25|16240.25|16320.54|16240.54|16320.24|16240.24|9
1724490420000|2024-08-24 09:07:00|16320.26|16240.26|16319.5|16239.5|16320.26|16240.26|16319.5|16239.5|9
1724490430000|2024-08-24 09:07:10|16319.35|16239.35|16319.07|16239.07|16319.53|16239.53|16319.07|16239.07|10
1724490440000|2024-08-24 09:07:20|16319.1|16239.1|16318.01|16238.01|16319.1|16239.1|16317.71|16237.71|10
1724490450000|2024-08-24 09:07:30|16317.85|16237.85|16321.14|16241.14|16321.73|16241.73|16317.52|16237.52|9
1724490460000|2024-08-24 09:07:40|16321.06|16241.06|16324.8|16244.8|16324.8|16244.8|16320.91|16240.91|10
1724490470000|2024-08-24 09:07:50|16324.89|16244.89|16324.33|16244.33|16325|16245|16324.33|16244.33|9
1724490480000|2024-08-24 09:08:00|16324.1|16244.1|16323.79|16243.79|16324.3|16244.3|16323.79|16243.79|10
1724490490000|2024-08-24 09:08:10|16323.81|16243.81|16324.31|16244.31|16324.31|16244.31|16323.62|16243.62|9
1724490500000|2024-08-24 09:08:20|16324.47|16244.47|16324.14|16244.14|16324.47|16244.47|16323.97|16243.97|10
1724490510000|2024-08-24 09:08:30|16324.12|16244.12|16324.01|16244.01|16324.12|16244.12|16324|16244|7
1724490520000|2024-08-24 09:08:40|16323.99|16243.99|16322.88|16242.88|16323.99|16243.99|16322.48|16242.48|10
1724490530000|2024-08-24 09:08:50|16322.84|16242.84|16322.79|16242.79|16323.19|16243.19|16322.79|16242.79|9
1724490540000|2024-08-24 09:09:00|16322.81|16242.81|16322.81|16242.81|16322.81|16242.81|16322.49|16242.49|10
1724490550000|2024-08-24 09:09:10|16322.85|16242.85|16322.68|16242.68|16323.05|16243.05|16322.36|16242.36|7
1724490560000|2024-08-24 09:09:20|16322.6|16242.6|16321.77|16241.77|16322.61|16242.61|16321.73|16241.73|10
1724490570000|2024-08-24 09:09:30|16321.81|16241.81|16319.63|16239.63|16321.81|16241.81|16319.63|16239.63|10
1724490580000|2024-08-24 09:09:40|16319.39|16239.39|16319.66|16239.66|16319.66|16239.66|16319.24|16239.24|9
1724490590000|2024-08-24 09:09:50|16319.49|16239.49|16319.08|16239.08|16319.49|16239.49|16319.08|16239.08|7
1724490600000|2024-08-24 09:10:00|16318.8|16238.8|16318.57|16238.57|16318.8|16238.8|16318.57|16238.57|4
1724490610000|2024-08-24 09:10:10|16317.95|16237.95|16316.99|16236.99|16317.95|16237.95|16316.99|16236.99|9
1724490620000|2024-08-24 09:10:20|16316.89|16236.89|16316.3|16236.3|16316.89|16236.89|16316.3|16236.3|9
1724490630000|2024-08-24 09:10:30|16316.32|16236.32|16315.98|16235.98|16316.32|16236.32|16315.9|16235.9|9
1724490640000|2024-08-24 09:10:40|16316.2|16236.2|16316.35|16236.35|16316.37|16236.37|16315.71|16235.71|9
1724490650000|2024-08-24 09:10:50|16316.41|16236.41|16317.19|16237.19|16317.5|16237.5|16316.2|16236.2|9
1724490660000|2024-08-24 09:11:00|16316.98|16236.98|16318.26|16238.26|16318.26|16238.26|16316.88|16236.88|8
1724490670000|2024-08-24 09:11:10|16318.6|16238.6|16320.12|16240.12|16320.12|16240.12|16318.6|16238.6|10
1724490680000|2024-08-24 09:11:20|16320.11|16240.11|16319.76|16239.76|16320.11|16240.11|16319.69|16239.69|10
1724490690000|2024-08-24 09:11:30|16319.58|16239.58|16320.49|16240.49|16320.49|16240.49|16319.58|16239.58|10
1724490700000|2024-08-24 09:11:40|16320.58|16240.58|16316.04|16236.04|16321.02|16241.02|16316.04|16236.04|10
1724490710000|2024-08-24 09:11:50|16316.07|16236.07|16316.49|16236.49|16316.6|16236.6|16315.7|16235.7|9
1724490720000|2024-08-24 09:12:00|16316.48|16236.48|16316.12|16236.12|16316.71|16236.71|16316.12|16236.12|10
1724490730000|2024-08-24 09:12:10|16316.26|16236.26|16317.29|16237.29|16317.29|16237.29|16316.26|16236.26|9
1724490740000|2024-08-24 09:12:20|16317.22|16237.22|16317.32|16237.32|16317.53|16237.53|16317.22|16237.22|9
1724490750000|2024-08-24 09:12:30|16317.23|16237.23|16316.52|16236.52|16317.37|16237.37|16316.52|16236.52|10
1724490760000|2024-08-24 09:12:40|16316.37|16236.37|16315.14|16235.14|16316.57|16236.57|16315.14|16235.14|10
1724490770000|2024-08-24 09:12:50|16315.32|16235.32|16319.09|16239.09|16319.09|16239.09|16315.32|16235.32|10
1724490780000|2024-08-24 09:13:00|16319.44|16239.44|16322.97|16242.97|16323.15|16243.15|16319.44|16239.44|10
1724490790000|2024-08-24 09:13:10|16322.95|16242.95|16322.44|16242.44|16323.13|16243.13|16322.37|16242.37|10
1724490800000|2024-08-24 09:13:20|16322.38|16242.38|16320.94|16240.94|16322.38|16242.38|16320.91|16240.91|9
1724490810000|2024-08-24 09:13:30|16320.93|16240.93|16320.15|16240.15|16320.95|16240.95|16320.15|16240.15|9
1724490820000|2024-08-24 09:13:40|16320.29|16240.29|16319.45|16239.45|16320.29|16240.29|16319.45|16239.45|10
1724490830000|2024-08-24 09:13:50|16319.24|16239.24|16318.09|16238.09|16319.24|16239.24|16318.09|16238.09|10
1724490840000|2024-08-24 09:14:00|16318.07|16238.07|16317.26|16237.26|16318.07|16238.07|16316.13|16236.13|10
1724490850000|2024-08-24 09:14:10|16316.86|16236.86|16316.29|16236.29|16316.86|16236.86|16316.29|16236.29|9
1724490860000|2024-08-24 09:14:20|16316.23|16236.23|16314.42|16234.42|16316.23|16236.23|16314.42|16234.42|9
1724490870000|2024-08-24 09:14:30|16314.29|16234.29|16310.31|16230.31|16314.29|16234.29|16310.31|16230.31|10
1724490880000|2024-08-24 09:14:40|16310.16|16230.16|16309.85|16229.85|16310.41|16230.41|16309.79|16229.79|10
1724490890000|2024-08-24 09:14:50|16309.82|16229.82|16309.28|16229.28|16309.82|16229.82|16309.28|16229.28|9
1724490900000|2024-08-24 09:15:00|16309.07|16229.07|16308.94|16228.94|16309.07|16229.07|16308.85|16228.85|7
1724490910000|2024-08-24 09:15:10|16309.11|16229.11|16309.65|16229.65|16309.68|16229.68|16309.11|16229.11|9
1724490920000|2024-08-24 09:15:20|16309.83|16229.83|16310.7|16230.7|16310.7|16230.7|16309.83|16229.83|9
1724490930000|2024-08-24 09:15:30|16310.73|16230.73|16309.71|16229.71|16310.76|16230.76|16309.69|16229.69|10
1724490940000|2024-08-24 09:15:40|16309.95|16229.95|16311.1|16231.1|16311.1|16231.1|16309.95|16229.95|10
1724490950000|2024-08-24 09:15:50|16311.32|16231.32|16310.45|16230.45|16311.52|16231.52|16309.31|16229.31|10
1724490960000|2024-08-24 09:16:00|16310.67|16230.67|16310.28|16230.28|16310.76|16230.76|16310.28|16230.28|8
1724490970000|2024-08-24 09:16:10|16311.1|16231.1|16313.14|16233.14|16313.14|16233.14|16311.1|16231.1|10
1724490980000|2024-08-24 09:16:20|16313.37|16233.37|16313.18|16233.18|16313.45|16233.45|16312.91|16232.91|9
1724490990000|2024-08-24 09:16:30|16313.26|16233.26|16313.43|16233.43|16314.22|16234.22|16313.16|16233.16|10
1724491000000|2024-08-24 09:16:40|16313.23|16233.23|16313.36|16233.36|16314.2|16234.2|16313.08|16233.08|10
1724491010000|2024-08-24 09:16:50|16313.04|16233.04|16312.24|16232.24|16313.04|16233.04|16312.24|16232.24|9
1724491020000|2024-08-24 09:17:00|16312.33|16232.33|16311.97|16231.97|16312.43|16232.43|16311.95|16231.95|10
1724491030000|2024-08-24 09:17:10|16310.67|16230.67|16309.16|16229.16|16310.67|16230.67|16309.16|16229.16|10
1724491040000|2024-08-24 09:17:20|16309.27|16229.27|16308.99|16228.99|16309.27|16229.27|16308.97|16228.97|10
1724491050000|2024-08-24 09:17:30|16309.01|16229.01|16308.76|16228.76|16309.13|16229.13|16308.71|16228.71|8
1724491060000|2024-08-24 09:17:40|16308.56|16228.56|16306.64|16226.64|16308.56|16228.56|16306.64|16226.64|10
1724491070000|2024-08-24 09:17:50|16306.61|16226.61|16306.1|16226.1|16306.7|16226.7|16306.1|16226.1|10
1724491080000|2024-08-24 09:18:00|16306.09|16226.09|16305.68|16225.68|16306.09|16226.09|16305.68|16225.68|10
1724491090000|2024-08-24 09:18:10|16305.57|16225.57|16305.39|16225.39|16305.57|16225.57|16305.38|16225.38|9
1724491100000|2024-08-24 09:18:20|16306.35|16226.35|16306.54|16226.54|16307.64|16227.64|16306.35|16226.35|10
1724491110000|2024-08-24 09:18:30|16305.98|16225.98|16304.92|16224.92|16305.98|16225.98|16304.92|16224.92|9
1724491120000|2024-08-24 09:18:40|16304.65|16224.65|16306.06|16226.06|16306.06|16226.06|16304.42|16224.42|9
1724491130000|2024-08-24 09:18:50|16305.95|16225.95|16308.26|16228.26|16308.26|16228.26|16305.95|16225.95|10
1724491140000|2024-08-24 09:19:00|16308.29|16228.29|16308.57|16228.57|16308.76|16228.76|16308.29|16228.29|8
1724491150000|2024-08-24 09:19:10|16307.95|16227.95|16308.1|16228.1|16308.1|16228.1|16307.84|16227.84|9
1724491160000|2024-08-24 09:19:20|16308.11|16228.11|16307.18|16227.18|16308.34|16228.34|16307.18|16227.18|7
1724491170000|2024-08-24 09:19:30|16307.17|16227.17|16306.45|16226.45|16307.17|16227.17|16306.43|16226.43|9
1724491180000|2024-08-24 09:19:40|16306.42|16226.42|16306.79|16226.79|16306.79|16226.79|16306.41|16226.41|9
1724491190000|2024-08-24 09:19:50|16306.94|16226.94|16306.97|16226.97|16307.15|16227.15|16306.79|16226.79|8
1724491200000|2024-08-24 09:20:00|16306.96|16226.96|16307.03|16227.03|16307.03|16227.03|16306.89|16226.89|8
1724491210000|2024-08-24 09:20:10|16307.02|16227.02|16307.95|16227.95|16307.95|16227.95|16306.95|16226.95|10
1724491220000|2024-08-24 09:20:20|16307.94|16227.94|16309.02|16229.02|16309.02|16229.02|16307.94|16227.94|10
1724491230000|2024-08-24 09:20:30|16309.28|16229.28|16309.91|16229.91|16309.95|16229.95|16309.28|16229.28|10
1724491240000|2024-08-24 09:20:40|16309.9|16229.9|16309.95|16229.95|16309.95|16229.95|16309.87|16229.87|6
1724491250000|2024-08-24 09:20:50|16309.99|16229.99|16308.63|16228.63|16310.08|16230.08|16308.63|16228.63|10
1724491260000|2024-08-24 09:21:00|16308.39|16228.39|16308.04|16228.04|16308.39|16228.39|16308.04|16228.04|7
1724491270000|2024-08-24 09:21:10|16308.03|16228.03|16309.06|16229.06|16309.06|16229.06|16308.02|16228.02|9
1724491280000|2024-08-24 09:21:20|16308.93|16228.93|16310.27|16230.27|16310.27|16230.27|16307.99|16227.99|10
1724491290000|2024-08-24 09:21:30|16309.81|16229.81|16307.66|16227.66|16309.81|16229.81|16307.66|16227.66|9
1724491300000|2024-08-24 09:21:40|16307.68|16227.68|16304.75|16224.75|16307.68|16227.68|16304.59|16224.59|10
1724491310000|2024-08-24 09:21:50|16304.83|16224.83|16305.18|16225.18|16305.18|16225.18|16304.83|16224.83|9
1724491320000|2024-08-24 09:22:00|16305.24|16225.24|16306.83|16226.83|16306.83|16226.83|16305.24|16225.24|10
1724491330000|2024-08-24 09:22:10|16306.93|16226.93|16307.6|16227.6|16307.6|16227.6|16306.93|16226.93|10
1724491340000|2024-08-24 09:22:20|16307.75|16227.75|16308.98|16228.98|16308.98|16228.98|16307.75|16227.75|10
1724491350000|2024-08-24 09:22:30|16309.05|16229.05|16309.82|16229.82|16309.82|16229.82|16309.05|16229.05|10
1724491360000|2024-08-24 09:22:40|16309.87|16229.87|16310.42|16230.42|16310.42|16230.42|16309.87|16229.87|10
1724491370000|2024-08-24 09:22:50|16310.52|16230.52|16310.88|16230.88|16310.89|16230.89|16310.51|16230.51|8
1724491380000|2024-08-24 09:23:00|16310.9|16230.9|16311.03|16231.03|16311.03|16231.03|16310.88|16230.88|8
1724491390000|2024-08-24 09:23:10|16311.26|16231.26|16312.35|16232.35|16312.35|16232.35|16311.26|16231.26|10
1724491400000|2024-08-24 09:23:20|16312.36|16232.36|16313.22|16233.22|16313.22|16233.22|16312.32|16232.32|9
1724491410000|2024-08-24 09:23:30|16313.21|16233.21|16309.46|16229.46|16313.98|16233.98|16308.56|16228.56|10
1724491420000|2024-08-24 09:23:40|16309.47|16229.47|16310.29|16230.29|16310.52|16230.52|16309.47|16229.47|8
1724491430000|2024-08-24 09:23:50|16309.38|16229.38|16308.58|16228.58|16309.38|16229.38|16308.46|16228.46|10
1724491440000|2024-08-24 09:24:00|16308.57|16228.57|16309.08|16229.08|16309.08|16229.08|16308.54|16228.54|9
1724491450000|2024-08-24 09:24:10|16310.32|16230.32|16312.1|16232.1|16312.1|16232.1|16310.32|16230.32|10
1724491460000|2024-08-24 09:24:20|16312.11|16232.11|16311.84|16231.84|16312.11|16232.11|16311.84|16231.84|6
1724491470000|2024-08-24 09:24:30|16311.78|16231.78|16311.71|16231.71|16311.78|16231.78|16311.71|16231.71|4
1724491480000|2024-08-24 09:24:40|16311.54|16231.54|16311.41|16231.41|16311.54|16231.54|16311.41|16231.41|3
1724491490000|2024-08-24 09:24:50|16311.56|16231.56|16312.11|16232.11|16312.11|16232.11|16311.43|16231.43|10
1724491500000|2024-08-24 09:25:00|16312.28|16232.28|16312.81|16232.81|16312.81|16232.81|16312.28|16232.28|9
1724491510000|2024-08-24 09:25:10|16312.68|16232.68|16313.36|16233.36|16313.36|16233.36|16312.55|16232.55|10
1724491520000|2024-08-24 09:25:20|16313.38|16233.38|16313.46|16233.46|16313.53|16233.53|16313.27|16233.27|10
1724491530000|2024-08-24 09:25:30|16313.62|16233.62|16312.74|16232.74|16314.16|16234.16|16312.74|16232.74|10
1724491540000|2024-08-24 09:25:40|16312.56|16232.56|16314.24|16234.24|16314.31|16234.31|16312.39|16232.39|10
1724491550000|2024-08-24 09:25:50|16314.28|16234.28|16313.3|16233.3|16314.51|16234.51|16313.3|16233.3|9
1724491560000|2024-08-24 09:26:00|16313.14|16233.14|16312.52|16232.52|16313.14|16233.14|16312.13|16232.13|10
1724491570000|2024-08-24 09:26:10|16312.73|16232.73|16314.74|16234.74|16314.74|16234.74|16312.73|16232.73|10
1724491580000|2024-08-24 09:26:20|16314.77|16234.77|16314.08|16234.08|16314.79|16234.79|16313.97|16233.97|10
1724491590000|2024-08-24 09:26:30|16314.05|16234.05|16315.52|16235.52|16315.76|16235.76|16314.05|16234.05|10
1724491600000|2024-08-24 09:26:40|16315.61|16235.61|16315.32|16235.32|16315.9|16235.9|16315.25|16235.25|10
1724491610000|2024-08-24 09:26:50|16315.55|16235.55|16317.72|16237.72|16317.72|16237.72|16315.55|16235.55|10
1724491620000|2024-08-24 09:27:00|16317.8|16237.8|16320.08|16240.08|16320.08|16240.08|16317.8|16237.8|10
1724491630000|2024-08-24 09:27:10|16320.18|16240.18|16320.29|16240.29|16320.31|16240.31|16320.18|16240.18|6
1724491640000|2024-08-24 09:27:20|16320.72|16240.72|16320.59|16240.59|16321.56|16241.56|16320.59|16240.59|10
1724491650000|2024-08-24 09:27:30|16320.23|16240.23|16320.89|16240.89|16320.89|16240.89|16319.08|16239.08|10
1724491660000|2024-08-24 09:27:40|16321.27|16241.27|16321.21|16241.21|16321.44|16241.44|16321.21|16241.21|10
1724491670000|2024-08-24 09:27:50|16321.4|16241.4|16320.86|16240.86|16321.49|16241.49|16320.86|16240.86|9
1724491680000|2024-08-24 09:28:00|16320.87|16240.87|16322.84|16242.84|16322.84|16242.84|16320.87|16240.87|8
1724491690000|2024-08-24 09:28:10|16322.97|16242.97|16323.95|16243.95|16323.95|16243.95|16322.97|16242.97|10
1724491700000|2024-08-24 09:28:20|16323.96|16243.96|16323.97|16243.97|16324.43|16244.43|16323.96|16243.96|10
1724491710000|2024-08-24 09:28:30|16324.28|16244.28|16330.88|16250.88|16330.88|16250.88|16324.28|16244.28|10
1724491720000|2024-08-24 09:28:40|16330.89|16250.89|16329.78|16249.78|16330.89|16250.89|16329.47|16249.47|10
1724491730000|2024-08-24 09:28:50|16329.76|16249.76|16330.83|16250.83|16330.84|16250.84|16329.76|16249.76|8
1724491740000|2024-08-24 09:29:00|16329.95|16249.95|16330.37|16250.37|16330.37|16250.37|16329.03|16249.03|10
1724491750000|2024-08-24 09:29:10|16330.9|16250.9|16331.53|16251.53|16331.56|16251.56|16330.9|16250.9|8
1724491760000|2024-08-24 09:29:20|16331.59|16251.59|16331.53|16251.53|16332.28|16252.28|16331.53|16251.53|9
1724491770000|2024-08-24 09:29:30|16331.33|16251.33|16330.44|16250.44|16331.33|16251.33|16330.24|16250.24|8
1724491780000|2024-08-24 09:29:40|16330.3|16250.3|16329.8|16249.8|16330.3|16250.3|16329.67|16249.67|10
1724491790000|2024-08-24 09:29:50|16329.85|16249.85|16330.18|16250.18|16330.29|16250.29|16329.85|16249.85|9
1724491800000|2024-08-24 09:30:00|16330.16|16250.16|16329.86|16249.86|16330.16|16250.16|16329.84|16249.84|8
1724491810000|2024-08-24 09:30:10|16329.85|16249.85|16328.1|16248.1|16329.85|16249.85|16328.1|16248.1|9
1724491820000|2024-08-24 09:30:20|16327.98|16247.98|16328.09|16248.09|16328.09|16248.09|16327.92|16247.92|9
1724491830000|2024-08-24 09:30:30|16328.4|16248.4|16331.48|16251.48|16331.48|16251.48|16328.4|16248.4|10
1724491840000|2024-08-24 09:30:40|16331.63|16251.63|16334.07|16254.07|16334.07|16254.07|16331.63|16251.63|10
1724491850000|2024-08-24 09:30:50|16334.12|16254.12|16334.79|16254.79|16334.97|16254.97|16334.12|16254.12|10
1724491860000|2024-08-24 09:31:00|16335.9|16255.9|16336.44|16256.44|16336.44|16256.44|16335.5|16255.5|9
1724491870000|2024-08-24 09:31:10|16336.52|16256.52|16338.14|16258.14|16338.14|16258.14|16336.41|16256.41|10
1724491880000|2024-08-24 09:31:20|16338.21|16258.21|16337.77|16257.77|16338.22|16258.22|16337.38|16257.38|10
1724491890000|2024-08-24 09:31:30|16337.79|16257.79|16338.34|16258.34|16338.34|16258.34|16337.73|16257.73|9
1724491900000|2024-08-24 09:31:40|16338.43|16258.43|16338.42|16258.42|16338.43|16258.43|16338.39|16258.39|5
1724491910000|2024-08-24 09:31:50|16338.23|16258.23|16338.46|16258.46|16338.5|16258.5|16338.1|16258.1|9
1724491920000|2024-08-24 09:32:00|16338.47|16258.47|16338.47|16258.47|16338.48|16258.48|16338.45|16258.45|6
1724491930000|2024-08-24 09:32:10|16339.45|16259.45|16340.12|16260.12|16340.46|16260.46|16339.45|16259.45|10
1724491940000|2024-08-24 09:32:20|16339.89|16259.89|16334.44|16254.44|16339.89|16259.89|16334.44|16254.44|10
1724491950000|2024-08-24 09:32:30|16333.81|16253.81|16332.85|16252.85|16333.81|16253.81|16332.85|16252.85|9
1724491960000|2024-08-24 09:32:40|16332.94|16252.94|16333.31|16253.31|16333.46|16253.46|16332.94|16252.94|9
1724491970000|2024-08-24 09:32:50|16333.33|16253.33|16333.65|16253.65|16333.65|16253.65|16332.95|16252.95|10
1724491980000|2024-08-24 09:33:00|16333.79|16253.79|16336.09|16256.09|16336.09|16256.09|16333.38|16253.38|10
1724491990000|2024-08-24 09:33:10|16336.1|16256.1|16335.93|16255.93|16336.12|16256.12|16335.93|16255.93|8
1724492000000|2024-08-24 09:33:20|16335.81|16255.81|16335.46|16255.46|16335.81|16255.81|16335.46|16255.46|9
1724492010000|2024-08-24 09:33:30|16335.41|16255.41|16335.1|16255.1|16335.41|16255.41|16334.99|16254.99|8
1724492020000|2024-08-24 09:33:40|16335.17|16255.17|16335.38|16255.38|16335.38|16255.38|16334.46|16254.46|9
1724492030000|2024-08-24 09:33:50|16335.18|16255.18|16334.16|16254.16|16335.18|16255.18|16334.16|16254.16|7
1724492040000|2024-08-24 09:34:00|16334.17|16254.17|16332.99|16252.99|16334.32|16254.32|16332.99|16252.99|8
1724492050000|2024-08-24 09:34:10|16332.78|16252.78|16332.31|16252.31|16332.79|16252.79|16332.17|16252.17|10
1724492060000|2024-08-24 09:34:20|16331.3|16251.3|16328.98|16248.98|16331.3|16251.3|16328.98|16248.98|10
1724492070000|2024-08-24 09:34:30|16328.97|16248.97|16328.36|16248.36|16328.97|16248.97|16328.33|16248.33|10
1724492080000|2024-08-24 09:34:40|16328.3|16248.3|16328.93|16248.93|16328.93|16248.93|16328.24|16248.24|8
1724492090000|2024-08-24 09:34:50|16328.84|16248.84|16328.52|16248.52|16329.18|16249.18|16328.52|16248.52|9
1724492100000|2024-08-24 09:35:00|16328.5|16248.5|16329.39|16249.39|16329.46|16249.46|16328.42|16248.42|9
1724492110000|2024-08-24 09:35:10|16329.41|16249.41|16328.4|16248.4|16329.74|16249.74|16328.32|16248.32|8
1724492120000|2024-08-24 09:35:20|16328.44|16248.44|16328.43|16248.43|16328.51|16248.51|16328.26|16248.26|9
1724492130000|2024-08-24 09:35:30|16328.05|16248.05|16327.87|16247.87|16328.26|16248.26|16327.87|16247.87|10
1724492140000|2024-08-24 09:35:40|16327.66|16247.66|16327.25|16247.25|16327.66|16247.66|16327.03|16247.03|10
1724492150000|2024-08-24 09:35:50|16327.13|16247.13|16326.41|16246.41|16327.19|16247.19|16326.4|16246.4|9
1724492160000|2024-08-24 09:36:00|16326.45|16246.45|16326.38|16246.38|16326.73|16246.73|16326.38|16246.38|9
1724492170000|2024-08-24 09:36:10|16326.81|16246.81|16328.38|16248.38|16328.38|16248.38|16326.74|16246.74|10
1724492180000|2024-08-24 09:36:20|16328.72|16248.72|16329.81|16249.81|16329.81|16249.81|16328.72|16248.72|9
1724492190000|2024-08-24 09:36:30|16329.85|16249.85|16329.02|16249.02|16329.85|16249.85|16328.92|16248.92|10
1724492200000|2024-08-24 09:36:40|16329.1|16249.1|16329.06|16249.06|16329.77|16249.77|16329.06|16249.06|9
1724492210000|2024-08-24 09:36:50|16330.3|16250.3|16331.46|16251.46|16332.39|16252.39|16330.3|16250.3|10
1724492220000|2024-08-24 09:37:00|16331.9|16251.9|16330.93|16250.93|16331.9|16251.9|16330.65|16250.65|10
1724492230000|2024-08-24 09:37:10|16330.8|16250.8|16331.13|16251.13|16331.53|16251.53|16330.2|16250.2|10
1724492240000|2024-08-24 09:37:20|16331.41|16251.41|16332.55|16252.55|16332.55|16252.55|16330.66|16250.66|10
1724492250000|2024-08-24 09:37:30|16332.52|16252.52|16331.03|16251.03|16332.87|16252.87|16330.9|16250.9|10
1724492260000|2024-08-24 09:37:40|16330.89|16250.89|16332.68|16252.68|16332.81|16252.81|16330.79|16250.79|10
1724492270000|2024-08-24 09:37:50|16332.73|16252.73|16330.54|16250.54|16332.73|16252.73|16330.54|16250.54|9
1724492280000|2024-08-24 09:38:00|16330.69|16250.69|16332.26|16252.26|16332.26|16252.26|16330.57|16250.57|10
1724492290000|2024-08-24 09:38:10|16332.96|16252.96|16333.57|16253.57|16333.82|16253.82|16332.96|16252.96|10
1724492300000|2024-08-24 09:38:20|16333.65|16253.65|16334.08|16254.08|16334.08|16254.08|16333.65|16253.65|10
1724492310000|2024-08-24 09:38:30|16335.57|16255.57|16335.22|16255.22|16335.62|16255.62|16335.18|16255.18|10
1724492320000|2024-08-24 09:38:40|16335.31|16255.31|16337.49|16257.49|16337.49|16257.49|16335.28|16255.28|10
1724492330000|2024-08-24 09:38:50|16337.76|16257.76|16339.27|16259.27|16339.38|16259.38|16337.76|16257.76|10
1724492340000|2024-08-24 09:39:00|16339.6|16259.6|16338.1|16258.1|16340.07|16260.07|16338.1|16258.1|10
1724492350000|2024-08-24 09:39:10|16338.01|16258.01|16340.37|16260.37|16341.39|16261.39|16338.01|16258.01|10
1724492360000|2024-08-24 09:39:20|16340.44|16260.44|16339.89|16259.89|16340.66|16260.66|16339.83|16259.83|8
1724492370000|2024-08-24 09:39:30|16339.9|16259.9|16339.96|16259.96|16340.23|16260.23|16339.59|16259.59|10
1724492380000|2024-08-24 09:39:40|16339.87|16259.87|16338.42|16258.42|16339.87|16259.87|16338.42|16258.42|10
1724492390000|2024-08-24 09:39:50|16337.97|16257.97|16335.89|16255.89|16338|16258|16335.89|16255.89|9
1724492400000|2024-08-24 09:40:00|16335.88|16255.88|16334.7|16254.7|16335.88|16255.88|16334.52|16254.52|9
1724492410000|2024-08-24 09:40:10|16334.65|16254.65|16334.84|16254.84|16334.85|16254.85|16334.61|16254.61|9
1724492420000|2024-08-24 09:40:20|16334.75|16254.75|16334.98|16254.98|16335.04|16255.04|16334.39|16254.39|10
1724492430000|2024-08-24 09:40:30|16334.95|16254.95|16334.87|16254.87|16335.17|16255.17|16334.87|16254.87|10
1724492440000|2024-08-24 09:40:40|16334.95|16254.95|16334.8|16254.8|16335.31|16255.31|16334.8|16254.8|9
1724492450000|2024-08-24 09:40:50|16335.25|16255.25|16335.18|16255.18|16335.59|16255.59|16334.94|16254.94|9
1724492460000|2024-08-24 09:41:00|16335.09|16255.09|16335.07|16255.07|16335.13|16255.13|16335.05|16255.05|5
1724492470000|2024-08-24 09:41:10|16335.31|16255.31|16336.13|16256.13|16336.27|16256.27|16335.09|16255.09|10
1724492480000|2024-08-24 09:41:20|16336.06|16256.06|16336.82|16256.82|16336.82|16256.82|16336.02|16256.02|10
1724492490000|2024-08-24 09:41:30|16336.86|16256.86|16336.72|16256.72|16336.86|16256.86|16336.68|16256.68|9
1724492500000|2024-08-24 09:41:40|16336.71|16256.71|16335.7|16255.7|16336.73|16256.73|16335.47|16255.47|10
1724492510000|2024-08-24 09:41:50|16335.72|16255.72|16333.76|16253.76|16335.73|16255.73|16333.52|16253.52|10
1724492520000|2024-08-24 09:42:00|16333.78|16253.78|16336.29|16256.29|16336.29|16256.29|16333.78|16253.78|10
1724492530000|2024-08-24 09:42:10|16336.23|16256.23|16336.91|16256.91|16337.46|16257.46|16336.23|16256.23|9
1724492540000|2024-08-24 09:42:20|16336.99|16256.99|16337.8|16257.8|16337.8|16257.8|16336.99|16256.99|9
1724492550000|2024-08-24 09:42:30|16337.83|16257.83|16337.98|16257.98|16338.34|16258.34|16337.83|16257.83|8
1724492560000|2024-08-24 09:42:40|16338|16258|16338.33|16258.33|16338.33|16258.33|16337.97|16257.97|8
1724492570000|2024-08-24 09:42:50|16338.32|16258.32|16338.59|16258.59|16338.88|16258.88|16338.24|16258.24|10
1724492580000|2024-08-24 09:43:00|16338.62|16258.62|16338.59|16258.59|16338.65|16258.65|16338.59|16258.59|4
1724492590000|2024-08-24 09:43:10|16338.57|16258.57|16338.35|16258.35|16338.57|16258.57|16338.19|16258.19|7
1724492600000|2024-08-24 09:43:20|16338.39|16258.39|16338.69|16258.69|16338.69|16258.69|16338.09|16258.09|10
1724492610000|2024-08-24 09:43:30|16338.72|16258.72|16339.05|16259.05|16339.09|16259.09|16338.72|16258.72|10
1724492620000|2024-08-24 09:43:40|16339.13|16259.13|16338.84|16258.84|16339.3|16259.3|16338.84|16258.84|8
1724492630000|2024-08-24 09:43:50|16338.81|16258.81|16338.39|16258.39|16339.03|16259.03|16338.39|16258.39|10
1724492640000|2024-08-24 09:44:00|16338.43|16258.43|16338.75|16258.75|16338.85|16258.85|16338.43|16258.43|9
1724492650000|2024-08-24 09:44:10|16338.72|16258.72|16338.67|16258.67|16338.95|16258.95|16338.57|16258.57|10
1724492660000|2024-08-24 09:44:20|16338.75|16258.75|16338.05|16258.05|16338.94|16258.94|16338.05|16258.05|8
1724492670000|2024-08-24 09:44:30|16338.04|16258.04|16338.36|16258.36|16338.58|16258.58|16337.69|16257.69|8
1724492680000|2024-08-24 09:44:40|16338.33|16258.33|16337.82|16257.82|16338.33|16258.33|16337.61|16257.61|10
1724492690000|2024-08-24 09:44:50|16337.79|16257.79|16337.43|16257.43|16337.85|16257.85|16337.32|16257.32|10
1724492700000|2024-08-24 09:45:00|16337.25|16257.25|16336.3|16256.3|16337.5|16257.5|16336.3|16256.3|10
1724492710000|2024-08-24 09:45:10|16336.04|16256.04|16335.97|16255.97|16336.09|16256.09|16335.78|16255.78|9
1724492720000|2024-08-24 09:45:20|16335.94|16255.94|16336.02|16256.02|16336.12|16256.12|16335.69|16255.69|10
1724492730000|2024-08-24 09:45:30|16335.99|16255.99|16333.46|16253.46|16335.99|16255.99|16333.46|16253.46|8
1724492740000|2024-08-24 09:45:40|16333.45|16253.45|16332.55|16252.55|16333.45|16253.45|16332.55|16252.55|10
1724492750000|2024-08-24 09:45:50|16332.54|16252.54|16329.57|16249.57|16332.54|16252.54|16329.57|16249.57|8
1724492760000|2024-08-24 09:46:00|16329.66|16249.66|16329.49|16249.49|16329.98|16249.98|16329.49|16249.49|10
1724492770000|2024-08-24 09:46:10|16329.46|16249.46|16329.27|16249.27|16329.51|16249.51|16328.38|16248.38|9
1724492780000|2024-08-24 09:46:20|16329.12|16249.12|16330.23|16250.23|16330.23|16250.23|16329.12|16249.12|10
1724492790000|2024-08-24 09:46:30|16330.36|16250.36|16330|16250|16330.39|16250.39|16329.97|16249.97|8
1724492800000|2024-08-24 09:46:40|16330.05|16250.05|16329.56|16249.56|16330.05|16250.05|16329.56|16249.56|8
1724492810000|2024-08-24 09:46:50|16329.44|16249.44|16328.26|16248.26|16329.44|16249.44|16328.26|16248.26|10
1724492820000|2024-08-24 09:47:00|16328.14|16248.14|16327.33|16247.33|16328.26|16248.26|16327.29|16247.29|10
1724492830000|2024-08-24 09:47:10|16327.12|16247.12|16327.2|16247.2|16327.63|16247.63|16327.12|16247.12|10
1724492840000|2024-08-24 09:47:20|16327.22|16247.22|16328.53|16248.53|16328.53|16248.53|16327.22|16247.22|10
1724492850000|2024-08-24 09:47:30|16328.51|16248.51|16328.03|16248.03|16328.51|16248.51|16327.95|16247.95|10
1724492860000|2024-08-24 09:47:40|16328.09|16248.09|16328.69|16248.69|16328.8|16248.8|16328.09|16248.09|9
1724492870000|2024-08-24 09:47:50|16329.06|16249.06|16329.74|16249.74|16330.02|16250.02|16329.06|16249.06|10
1724492880000|2024-08-24 09:48:00|16330.37|16250.37|16330.28|16250.28|16330.4|16250.4|16330.14|16250.14|10
1724492890000|2024-08-24 09:48:10|16330.25|16250.25|16331.27|16251.27|16331.27|16251.27|16330.19|16250.19|9
1724492900000|2024-08-24 09:48:20|16331.42|16251.42|16333.73|16253.73|16333.73|16253.73|16331.42|16251.42|10
1724492910000|2024-08-24 09:48:30|16333.84|16253.84|16335.85|16255.85|16335.85|16255.85|16333.84|16253.84|10
1724492920000|2024-08-24 09:48:40|16335.93|16255.93|16340.42|16260.42|16340.42|16260.42|16335.75|16255.75|10
1724492930000|2024-08-24 09:48:50|16340.88|16260.88|16340.98|16260.98|16341.22|16261.22|16340.45|16260.45|10
1724492940000|2024-08-24 09:49:00|16340.94|16260.94|16342.9|16262.9|16342.9|16262.9|16340.92|16260.92|10
1724492950000|2024-08-24 09:49:10|16342.97|16262.97|16343.1|16263.1|16343.57|16263.57|16342.96|16262.96|10
1724492960000|2024-08-24 09:49:20|16342.93|16262.93|16344.86|16264.86|16345.42|16265.42|16342.73|16262.73|10
1724492970000|2024-08-24 09:49:30|16345.44|16265.44|16346.16|16266.16|16346.16|16266.16|16344.55|16264.55|10
1724492980000|2024-08-24 09:49:40|16345.77|16265.77|16344.05|16264.05|16345.77|16265.77|16343.12|16263.12|10
1724492990000|2024-08-24 09:49:50|16344.04|16264.04|16346.23|16266.23|16346.23|16266.23|16344.04|16264.04|9
1724493000000|2024-08-24 09:50:00|16346.63|16266.63|16349.29|16269.29|16349.29|16269.29|16346.63|16266.63|9
1724493010000|2024-08-24 09:50:10|16349.36|16269.36|16349.51|16269.51|16349.51|16269.51|16347.81|16267.81|10
1724493020000|2024-08-24 09:50:20|16349.71|16269.71|16350.95|16270.95|16350.96|16270.96|16349.71|16269.71|10
1724493030000|2024-08-24 09:50:30|16350.92|16270.92|16349.97|16269.97|16350.94|16270.94|16349.52|16269.52|10
1724493040000|2024-08-24 09:50:40|16350.04|16270.04|16352.91|16272.91|16352.91|16272.91|16350.04|16270.04|10
1724493050000|2024-08-24 09:50:50|16352.98|16272.98|16353.49|16273.49|16353.7|16273.7|16352.77|16272.77|10
1724493060000|2024-08-24 09:51:00|16353.52|16273.52|16354.67|16274.67|16354.93|16274.93|16353.5|16273.5|9
1724493070000|2024-08-24 09:51:10|16354.65|16274.65|16354.52|16274.52|16355.04|16275.04|16354.52|16274.52|10
1724493080000|2024-08-24 09:51:20|16354.31|16274.31|16354.92|16274.92|16354.92|16274.92|16353.92|16273.92|10
1724493090000|2024-08-24 09:51:30|16355.57|16275.57|16357.17|16277.17|16357.25|16277.25|16355.57|16275.57|10
1724493100000|2024-08-24 09:51:40|16356.28|16276.28|16355.71|16275.71|16356.28|16276.28|16355.57|16275.57|10
1724493110000|2024-08-24 09:51:50|16355.7|16275.7|16359.87|16279.87|16359.87|16279.87|16355.7|16275.7|10
1724493120000|2024-08-24 09:52:00|16359.86|16279.86|16359.68|16279.68|16359.91|16279.91|16359.5|16279.5|10
1724493130000|2024-08-24 09:52:10|16359.69|16279.69|16362.71|16282.71|16362.71|16282.71|16359.67|16279.67|8
1724493140000|2024-08-24 09:52:20|16362.82|16282.82|16365.72|16285.72|16365.72|16285.72|16362.74|16282.74|8
1724493150000|2024-08-24 09:52:30|16366.96|16286.96|16367.38|16287.38|16367.56|16287.56|16366.82|16286.82|10
1724493160000|2024-08-24 09:52:40|16367.35|16287.35|16370.55|16290.55|16370.55|16290.55|16367.33|16287.33|10
1724493170000|2024-08-24 09:52:50|16372.06|16292.06|16377.23|16297.23|16377.46|16297.46|16372.06|16292.06|10
1724493180000|2024-08-24 09:53:00|16377.02|16297.02|16375.19|16295.19|16377.02|16297.02|16375.19|16295.19|10
1724493190000|2024-08-24 09:53:10|16375.14|16295.14|16375.69|16295.69|16375.75|16295.75|16374.8|16294.8|10
1724493200000|2024-08-24 09:53:20|16376.18|16296.18|16375.72|16295.72|16376.34|16296.34|16375.5|16295.5|8
1724493210000|2024-08-24 09:53:30|16375.74|16295.74|16373.73|16293.73|16375.74|16295.74|16373.2|16293.2|10
1724493220000|2024-08-24 09:53:40|16373.92|16293.92|16373.62|16293.62|16374.09|16294.09|16373.18|16293.18|10
1724493230000|2024-08-24 09:53:50|16374.69|16294.69|16375.37|16295.37|16375.75|16295.75|16374.69|16294.69|10
1724493240000|2024-08-24 09:54:00|16375.18|16295.18|16377.17|16297.17|16377.17|16297.17|16375.18|16295.18|9
1724493250000|2024-08-24 09:54:10|16377.2|16297.2|16375.11|16295.11|16377.26|16297.26|16375.1|16295.1|10
1724493260000|2024-08-24 09:54:20|16375.09|16295.09|16375.72|16295.72|16376.04|16296.04|16375.02|16295.02|10
1724493270000|2024-08-24 09:54:30|16376.62|16296.62|16377.23|16297.23|16377.34|16297.34|16376.46|16296.46|10
1724493280000|2024-08-24 09:54:40|16377.25|16297.25|16378.83|16298.83|16378.93|16298.93|16377.25|16297.25|10
1724493290000|2024-08-24 09:54:50|16378.68|16298.68|16379.53|16299.53|16379.53|16299.53|16378.44|16298.44|10
1724493300000|2024-08-24 09:55:00|16379.64|16299.64|16385.38|16305.38|16385.38|16305.38|16379.35|16299.35|10
1724493310000|2024-08-24 09:55:10|16387.87|16307.87|16392.92|16312.92|16394.12|16314.12|16387.87|16307.87|10
1724493320000|2024-08-24 09:55:20|16393.25|16313.25|16396.64|16316.64|16396.64|16316.64|16393.14|16313.14|10
1724493330000|2024-08-24 09:55:30|16396.66|16316.66|16400.65|16320.65|16400.65|16320.65|16396.66|16316.66|10
1724493340000|2024-08-24 09:55:40|16402.19|16322.19|16402.73|16322.73|16404.43|16324.43|16402.19|16322.19|10
1724493350000|2024-08-24 09:55:50|16402.25|16322.25|16401.44|16321.44|16402.69|16322.69|16401.44|16321.44|9
1724493360000|2024-08-24 09:56:00|16401.37|16321.37|16401.68|16321.68|16401.68|16321.68|16398.3|16318.3|10
1724493370000|2024-08-24 09:56:10|16401.87|16321.87|16401.78|16321.78|16402.39|16322.39|16401.78|16321.78|10
1724493380000|2024-08-24 09:56:20|16401.77|16321.77|16402.27|16322.27|16403.17|16323.17|16401.76|16321.76|10
1724493390000|2024-08-24 09:56:30|16401.97|16321.97|16398.17|16318.17|16401.97|16321.97|16398.17|16318.17|10
1724493400000|2024-08-24 09:56:40|16398.53|16318.53|16397.18|16317.18|16398.53|16318.53|16397.18|16317.18|10
1724493410000|2024-08-24 09:56:50|16398.14|16318.14|16398.24|16318.24|16398.94|16318.94|16398.14|16318.14|10
1724493420000|2024-08-24 09:57:00|16398.19|16318.19|16395.45|16315.45|16398.19|16318.19|16394.89|16314.89|9
1724493430000|2024-08-24 09:57:10|16395.21|16315.21|16399.21|16319.21|16399.22|16319.22|16395.21|16315.21|9
1724493440000|2024-08-24 09:57:20|16399.32|16319.32|16398.47|16318.47|16399.32|16319.32|16398.46|16318.46|7
1724493450000|2024-08-24 09:57:30|16398.9|16318.9|16400.48|16320.48|16400.5|16320.5|16398.9|16318.9|10
1724493460000|2024-08-24 09:57:40|16400.37|16320.37|16401.28|16321.28|16401.31|16321.31|16400.37|16320.37|10
1724493470000|2024-08-24 09:57:50|16401.24|16321.24|16401.02|16321.02|16401.56|16321.56|16401.02|16321.02|10
1724493480000|2024-08-24 09:58:00|16401|16321|16400.54|16320.54|16401.16|16321.16|16400.49|16320.49|10
1724493490000|2024-08-24 09:58:10|16400.61|16320.61|16399.84|16319.84|16400.61|16320.61|16399.49|16319.49|10
1724493500000|2024-08-24 09:58:20|16399.87|16319.87|16398.77|16318.77|16399.87|16319.87|16398.77|16318.77|9
1724493510000|2024-08-24 09:58:30|16398.86|16318.86|16398.66|16318.66|16399.39|16319.39|16398.66|16318.66|10
1724493520000|2024-08-24 09:58:40|16398.58|16318.58|16398.26|16318.26|16398.58|16318.58|16397.99|16317.99|8
1724493530000|2024-08-24 09:58:50|16398.2|16318.2|16396.53|16316.53|16399.16|16319.16|16396.53|16316.53|10
1724493540000|2024-08-24 09:59:00|16396.5|16316.5|16395.72|16315.72|16397.13|16317.13|16395.72|16315.72|10
1724493550000|2024-08-24 09:59:10|16395.91|16315.91|16395.65|16315.65|16395.91|16315.91|16395.34|16315.34|10
1724493560000|2024-08-24 09:59:20|16395.6|16315.6|16395.33|16315.33|16395.75|16315.75|16394.84|16314.84|10
1724493570000|2024-08-24 09:59:30|16395.17|16315.17|16395.86|16315.86|16396.07|16316.07|16395.16|16315.16|10
1724493580000|2024-08-24 09:59:40|16395.83|16315.83|16394.62|16314.62|16395.83|16315.83|16394.62|16314.62|10
1724493590000|2024-08-24 09:59:50|16394.6|16314.6|16395.95|16315.95|16395.95|16315.95|16394.6|16314.6|9
1724493600000|2024-08-24 10:00:00|16395.96|16315.96|16394.99|16314.99|16395.98|16315.98|16394.99|16314.99|10
1724493610000|2024-08-24 10:00:10|16394.92|16314.92|16391.47|16311.47|16394.92|16314.92|16391.29|16311.29|9
1724493620000|2024-08-24 10:00:20|16391.31|16311.31|16389.81|16309.81|16391.31|16311.31|16389.6|16309.6|10
1724493630000|2024-08-24 10:00:30|16389.48|16309.48|16388.53|16308.53|16389.48|16309.48|16388.05|16308.05|9
1724493640000|2024-08-24 10:00:40|16387.95|16307.95|16387.42|16307.42|16387.95|16307.95|16386.8|16306.8|9
1724493650000|2024-08-24 10:00:50|16386.5|16306.5|16385.06|16305.06|16386.5|16306.5|16385.06|16305.06|10
1724493660000|2024-08-24 10:01:00|16384.9|16304.9|16384.05|16304.05|16384.9|16304.9|16382.9|16302.9|10
1724493670000|2024-08-24 10:01:10|16383.94|16303.94|16382.35|16302.35|16383.94|16303.94|16382.35|16302.35|10
1724493680000|2024-08-24 10:01:20|16382.38|16302.38|16383.53|16303.53|16383.53|16303.53|16382.34|16302.34|10
1724493690000|2024-08-24 10:01:30|16383.6|16303.6|16385.24|16305.24|16385.24|16305.24|16383.48|16303.48|10
1724493700000|2024-08-24 10:01:40|16385.08|16305.08|16385.21|16305.21|16385.87|16305.87|16385.08|16305.08|9
1724493710000|2024-08-24 10:01:50|16385.35|16305.35|16385.53|16305.53|16385.96|16305.96|16385.15|16305.15|8
1724493720000|2024-08-24 10:02:00|16385.58|16305.58|16386.41|16306.41|16386.41|16306.41|16385.58|16305.58|10
1724493730000|2024-08-24 10:02:10|16386.52|16306.52|16384.14|16304.14|16386.53|16306.53|16382.71|16302.71|10
1724493740000|2024-08-24 10:02:20|16384.44|16304.44|16390.15|16310.15|16390.15|16310.15|16384.25|16304.25|10
1724493750000|2024-08-24 10:02:30|16390.24|16310.24|16389.1|16309.1|16390.24|16310.24|16389.1|16309.1|10
1724493760000|2024-08-24 10:02:40|16388.97|16308.97|16388.61|16308.61|16389.07|16309.07|16388.43|16308.43|10
1724493770000|2024-08-24 10:02:50|16388.77|16308.77|16388.77|16308.77|16389.5|16309.5|16388.68|16308.68|10
1724493780000|2024-08-24 10:03:00|16388.74|16308.74|16387.9|16307.9|16388.74|16308.74|16387.83|16307.83|9
1724493790000|2024-08-24 10:03:10|16387.91|16307.91|16388.08|16308.08|16388.31|16308.31|16387.91|16307.91|9
1724493800000|2024-08-24 10:03:20|16388.09|16308.09|16385.39|16305.39|16388.19|16308.19|16385.39|16305.39|9
1724493810000|2024-08-24 10:03:30|16385.26|16305.26|16384.66|16304.66|16385.26|16305.26|16384.59|16304.59|10
1724493820000|2024-08-24 10:03:40|16384.57|16304.57|16388.73|16308.73|16388.73|16308.73|16384.57|16304.57|10
1724493830000|2024-08-24 10:03:50|16388.67|16308.67|16388.22|16308.22|16388.67|16308.67|16388.1|16308.1|10
1724493840000|2024-08-24 10:04:00|16388.21|16308.21|16387.05|16307.05|16388.21|16308.21|16386.98|16306.98|8
1724493850000|2024-08-24 10:04:10|16386.99|16306.99|16388.52|16308.52|16388.63|16308.63|16386.98|16306.98|9
1724493860000|2024-08-24 10:04:20|16387.55|16307.55|16386.33|16306.33|16387.55|16307.55|16386.33|16306.33|10
1724493870000|2024-08-24 10:04:30|16386.3|16306.3|16385.22|16305.22|16386.74|16306.74|16385.22|16305.22|10
1724493880000|2024-08-24 10:04:40|16386.18|16306.18|16390.08|16310.08|16390.08|16310.08|16386.18|16306.18|9
1724493890000|2024-08-24 10:04:50|16390.19|16310.19|16391.45|16311.45|16391.45|16311.45|16390.19|16310.19|10
1724493900000|2024-08-24 10:05:00|16391.56|16311.56|16394.45|16314.45|16394.58|16314.58|16391.56|16311.56|9
1724493910000|2024-08-24 10:05:10|16394.17|16314.17|16402.56|16322.56|16402.56|16322.56|16393.86|16313.86|10
1724493920000|2024-08-24 10:05:20|16403.56|16323.56|16404.34|16324.34|16404.34|16324.34|16401.96|16321.96|10
1724493930000|2024-08-24 10:05:30|16404.56|16324.56|16404.82|16324.82|16404.93|16324.93|16404.53|16324.53|9
1724493940000|2024-08-24 10:05:40|16405.06|16325.06|16404.04|16324.04|16405.45|16325.45|16404.04|16324.04|10
1724493950000|2024-08-24 10:05:50|16403.58|16323.58|16403.03|16323.03|16403.58|16323.58|16403|16323|10
1724493960000|2024-08-24 10:06:00|16403.87|16323.87|16403.1|16323.1|16403.87|16323.87|16403.1|16323.1|9
1724493970000|2024-08-24 10:06:10|16403.24|16323.24|16404.91|16324.91|16404.97|16324.97|16403.24|16323.24|10
1724493980000|2024-08-24 10:06:20|16404.82|16324.82|16402.83|16322.83|16404.82|16324.82|16402.83|16322.83|10
1724493990000|2024-08-24 10:06:30|16402.74|16322.74|16400.58|16320.58|16404.28|16324.28|16400.58|16320.58|9
1724494000000|2024-08-24 10:06:40|16399.9|16319.9|16397.94|16317.94|16399.9|16319.9|16397.94|16317.94|10
1724494010000|2024-08-24 10:06:50|16397.97|16317.97|16396.43|16316.43|16397.97|16317.97|16396.43|16316.43|9
1724494020000|2024-08-24 10:07:00|16396.24|16316.24|16392.42|16312.42|16396.24|16316.24|16392.42|16312.42|10
1724494030000|2024-08-24 10:07:10|16391.94|16311.94|16390.86|16310.86|16392.04|16312.04|16390.64|16310.64|10
1724494040000|2024-08-24 10:07:20|16390.73|16310.73|16391.3|16311.3|16391.3|16311.3|16390.73|16310.73|9
1724494050000|2024-08-24 10:07:30|16391.14|16311.14|16392.54|16312.54|16392.54|16312.54|16390.96|16310.96|9
1724494060000|2024-08-24 10:07:40|16392.8|16312.8|16393.67|16313.67|16393.75|16313.75|16392.72|16312.72|10
1724494070000|2024-08-24 10:07:50|16393.95|16313.95|16393.13|16313.13|16393.95|16313.95|16393.13|16313.13|9
1724494080000|2024-08-24 10:08:00|16393.1|16313.1|16394.89|16314.89|16394.89|16314.89|16393.1|16313.1|9
1724494090000|2024-08-24 10:08:10|16394.99|16314.99|16394.55|16314.55|16395.18|16315.18|16394.55|16314.55|10
1724494100000|2024-08-24 10:08:20|16394.52|16314.52|16392.85|16312.85|16394.52|16314.52|16392.55|16312.55|9
1724494110000|2024-08-24 10:08:30|16392.87|16312.87|16392.39|16312.39|16392.87|16312.87|16392.36|16312.36|9
1724494120000|2024-08-24 10:08:40|16392.35|16312.35|16389.09|16309.09|16392.35|16312.35|16389.09|16309.09|9
1724494130000|2024-08-24 10:08:50|16389.2|16309.2|16382.04|16302.04|16389.38|16309.38|16381.98|16301.98|9
1724494140000|2024-08-24 10:09:00|16381.65|16301.65|16376.31|16296.31|16381.65|16301.65|16376.31|16296.31|8
1724494150000|2024-08-24 10:09:10|16376.2|16296.2|16374.45|16294.45|16376.2|16296.2|16374.45|16294.45|10
1724494160000|2024-08-24 10:09:20|16374.73|16294.73|16385.07|16305.07|16385.36|16305.36|16374.73|16294.73|10
1724494170000|2024-08-24 10:09:30|16384.94|16304.94|16386.48|16306.48|16386.48|16306.48|16384.88|16304.88|10
1724494180000|2024-08-24 10:09:40|16386.59|16306.59|16386.45|16306.45|16387.17|16307.17|16386.45|16306.45|6
1724494190000|2024-08-24 10:09:50|16386.46|16306.46|16385.93|16305.93|16386.51|16306.51|16385.9|16305.9|10
1724494200000|2024-08-24 10:10:00|16385.94|16305.94|16385.56|16305.56|16385.98|16305.98|16385.56|16305.56|10
1724494210000|2024-08-24 10:10:10|16385.55|16305.55|16385.29|16305.29|16385.6|16305.6|16385.23|16305.23|10
1724494220000|2024-08-24 10:10:20|16384.66|16304.66|16384.59|16304.59|16384.89|16304.89|16384.53|16304.53|10
1724494230000|2024-08-24 10:10:30|16384.61|16304.61|16383.66|16303.66|16384.61|16304.61|16383.66|16303.66|10
1724494240000|2024-08-24 10:10:40|16383.62|16303.62|16384.25|16304.25|16384.25|16304.25|16383.58|16303.58|10
1724494250000|2024-08-24 10:10:50|16384.29|16304.29|16384.54|16304.54|16384.68|16304.68|16384.29|16304.29|9
1724494260000|2024-08-24 10:11:00|16384.63|16304.63|16386.49|16306.49|16386.49|16306.49|16384.43|16304.43|9
1724494270000|2024-08-24 10:11:10|16386.47|16306.47|16387.18|16307.18|16387.18|16307.18|16386.47|16306.47|4
1724494280000|2024-08-24 10:11:20|16387.16|16307.16|16385.71|16305.71|16387.16|16307.16|16385.64|16305.64|9
1724494290000|2024-08-24 10:11:30|16385.45|16305.45|16381.74|16301.74|16385.47|16305.47|16381.69|16301.69|9
1724494300000|2024-08-24 10:11:40|16381.84|16301.84|16380.78|16300.78|16381.88|16301.88|16380.78|16300.78|8
1724494310000|2024-08-24 10:11:50|16380.97|16300.97|16381.03|16301.03|16381.13|16301.13|16380.67|16300.67|7
1724494320000|2024-08-24 10:12:00|16381.02|16301.02|16380.86|16300.86|16381.02|16301.02|16380.71|16300.71|10
1724494330000|2024-08-24 10:12:10|16380.94|16300.94|16381.67|16301.67|16381.67|16301.67|16380.42|16300.42|7
1724494340000|2024-08-24 10:12:20|16381.69|16301.69|16382.21|16302.21|16382.21|16302.21|16381.45|16301.45|10
1724494350000|2024-08-24 10:12:30|16382.12|16302.12|16382.18|16302.18|16383.11|16303.11|16381.45|16301.45|10
1724494360000|2024-08-24 10:12:40|16382.25|16302.25|16381.71|16301.71|16382.35|16302.35|16381.71|16301.71|9
1724494370000|2024-08-24 10:12:50|16381.67|16301.67|16380.46|16300.46|16381.67|16301.67|16380.46|16300.46|10
1724494380000|2024-08-24 10:13:00|16380.43|16300.43|16377.87|16297.87|16380.43|16300.43|16377.87|16297.87|9
1724494390000|2024-08-24 10:13:10|16377.64|16297.64|16379.63|16299.63|16379.63|16299.63|16377.6|16297.6|10
1724494400000|2024-08-24 10:13:20|16378.98|16298.98|16377.49|16297.49|16379.21|16299.21|16377.49|16297.49|8
1724494410000|2024-08-24 10:13:30|16377.45|16297.45|16370.09|16290.09|16377.45|16297.45|16370.09|16290.09|8
1724494420000|2024-08-24 10:13:40|16369.9|16289.9|16369.38|16289.38|16370.22|16290.22|16369.38|16289.38|7
1724494430000|2024-08-24 10:13:50|16368.64|16288.64|16369.68|16289.68|16369.68|16289.68|16368.14|16288.14|10
1724494440000|2024-08-24 10:14:00|16369.75|16289.75|16365.94|16285.94|16370.06|16290.06|16365.77|16285.77|10
1724494450000|2024-08-24 10:14:10|16365.88|16285.88|16366.17|16286.17|16366.23|16286.23|16365.81|16285.81|7
1724494460000|2024-08-24 10:14:20|16366.19|16286.19|16366.63|16286.63|16366.63|16286.63|16366.19|16286.19|7
1724494470000|2024-08-24 10:14:30|16365.66|16285.66|16364.54|16284.54|16365.66|16285.66|16364.54|16284.54|10
1724494480000|2024-08-24 10:14:40|16364.84|16284.84|16359.83|16279.83|16364.84|16284.84|16359.83|16279.83|8
1724494490000|2024-08-24 10:14:50|16359.66|16279.66|16359.28|16279.28|16359.67|16279.67|16359.28|16279.28|10
1724494500000|2024-08-24 10:15:00|16359.33|16279.33|16360.05|16280.05|16360.1|16280.1|16359.31|16279.31|10
1724494510000|2024-08-24 10:15:10|16360.13|16280.13|16360.24|16280.24|16360.24|16280.24|16359.78|16279.78|10
1724494520000|2024-08-24 10:15:20|16359.71|16279.71|16360.39|16280.39|16360.39|16280.39|16359.71|16279.71|10
1724494530000|2024-08-24 10:15:30|16360.12|16280.12|16364.52|16284.52|16364.52|16284.52|16360.12|16280.12|10
1724494540000|2024-08-24 10:15:40|16364.59|16284.59|16365.25|16285.25|16365.48|16285.48|16364.59|16284.59|9
1724494550000|2024-08-24 10:15:50|16365.24|16285.24|16365.38|16285.38|16365.38|16285.38|16365.18|16285.18|9
1724494560000|2024-08-24 10:16:00|16365.4|16285.4|16366.3|16286.3|16366.71|16286.71|16365.4|16285.4|10
1724494570000|2024-08-24 10:16:10|16366.22|16286.22|16366.01|16286.01|16366.22|16286.22|16365.97|16285.97|9
1724494580000|2024-08-24 10:16:20|16365.99|16285.99|16367.67|16287.67|16367.89|16287.89|16365.99|16285.99|10
1724494590000|2024-08-24 10:16:30|16368.15|16288.15|16372.38|16292.38|16372.46|16292.46|16368.15|16288.15|9
1724494600000|2024-08-24 10:16:40|16372.32|16292.32|16373.08|16293.08|16373.08|16293.08|16372.32|16292.32|8
1724494610000|2024-08-24 10:16:50|16373.14|16293.14|16376.55|16296.55|16376.55|16296.55|16373.14|16293.14|10
1724494620000|2024-08-24 10:17:00|16376.5|16296.5|16374.62|16294.62|16376.5|16296.5|16374.62|16294.62|10
1724494630000|2024-08-24 10:17:10|16374.55|16294.55|16373.35|16293.35|16374.55|16294.55|16372.63|16292.63|10
1724494640000|2024-08-24 10:17:20|16373.38|16293.38|16375.61|16295.61|16375.61|16295.61|16373.38|16293.38|10
1724494650000|2024-08-24 10:17:30|16375.83|16295.83|16375.71|16295.71|16378.5|16298.5|16375.71|16295.71|10
1724494660000|2024-08-24 10:17:40|16375.77|16295.77|16375.6|16295.6|16375.94|16295.94|16375.45|16295.45|10
1724494670000|2024-08-24 10:17:50|16375.73|16295.73|16376.29|16296.29|16376.41|16296.41|16375.73|16295.73|10
1724494680000|2024-08-24 10:18:00|16376.21|16296.21|16375.91|16295.91|16376.27|16296.27|16375.91|16295.91|9
1724494690000|2024-08-24 10:18:10|16376.88|16296.88|16379.19|16299.19|16379.19|16299.19|16376.88|16296.88|9
1724494700000|2024-08-24 10:18:20|16379.2|16299.2|16380.33|16300.33|16380.33|16300.33|16379.2|16299.2|8
1724494710000|2024-08-24 10:18:30|16380.35|16300.35|16380.48|16300.48|16381.03|16301.03|16380.03|16300.03|10
1724494720000|2024-08-24 10:18:40|16380.02|16300.02|16380.66|16300.66|16380.66|16300.66|16380.02|16300.02|10
1724494730000|2024-08-24 10:18:50|16380.6|16300.6|16380.53|16300.53|16380.88|16300.88|16380.53|16300.53|8
1724494740000|2024-08-24 10:19:00|16380.7|16300.7|16382.15|16302.15|16382.15|16302.15|16380.7|16300.7|10
1724494750000|2024-08-24 10:19:10|16382.18|16302.18|16384.32|16304.32|16384.32|16304.32|16382.18|16302.18|10
1724494760000|2024-08-24 10:19:20|16384.12|16304.12|16384.18|16304.18|16384.34|16304.34|16383.85|16303.85|10
1724494770000|2024-08-24 10:19:30|16384.2|16304.2|16382.2|16302.2|16384.26|16304.26|16382.2|16302.2|9
1724494780000|2024-08-24 10:19:40|16382.14|16302.14|16383.25|16303.25|16383.26|16303.26|16382.13|16302.13|9
1724494790000|2024-08-24 10:19:50|16383.26|16303.26|16383.83|16303.83|16383.94|16303.94|16383.26|16303.26|9
1724494800000|2024-08-24 10:20:00|16383.82|16303.82|16383.74|16303.74|16384.2|16304.2|16383.7|16303.7|9
1724494810000|2024-08-24 10:20:10|16383.77|16303.77|16384.16|16304.16|16384.16|16304.16|16383.77|16303.77|9
1724494820000|2024-08-24 10:20:20|16384.49|16304.49|16385.15|16305.15|16385.26|16305.26|16384.49|16304.49|9
1724494830000|2024-08-24 10:20:30|16385.14|16305.14|16385.38|16305.38|16385.38|16305.38|16385.14|16305.14|6
1724494840000|2024-08-24 10:20:40|16385.89|16305.89|16383.49|16303.49|16385.89|16305.89|16383.49|16303.49|10
1724494850000|2024-08-24 10:20:50|16383.39|16303.39|16383.29|16303.29|16383.67|16303.67|16383.29|16303.29|10
1724494860000|2024-08-24 10:21:00|16383.23|16303.23|16382.71|16302.71|16383.3|16303.3|16382.7|16302.7|10
1724494870000|2024-08-24 10:21:10|16384.02|16304.02|16385.76|16305.76|16385.76|16305.76|16384.02|16304.02|10
1724494880000|2024-08-24 10:21:20|16385.79|16305.79|16388.43|16308.43|16388.43|16308.43|16385.79|16305.79|9
1724494890000|2024-08-24 10:21:30|16388.45|16308.45|16388.62|16308.62|16388.87|16308.87|16388.33|16308.33|10
1724494900000|2024-08-24 10:21:40|16388.73|16308.73|16386.67|16306.67|16390.28|16310.28|16386.65|16306.65|10
1724494910000|2024-08-24 10:21:50|16386.55|16306.55|16387.48|16307.48|16387.64|16307.64|16386.55|16306.55|9
1724494920000|2024-08-24 10:22:00|16387.64|16307.64|16387.09|16307.09|16387.91|16307.91|16386.33|16306.33|10
1724494930000|2024-08-24 10:22:10|16387.1|16307.1|16387.64|16307.64|16387.64|16307.64|16387.1|16307.1|10
1724494940000|2024-08-24 10:22:20|16387.67|16307.67|16388.97|16308.97|16388.97|16308.97|16387.08|16307.08|10
1724494950000|2024-08-24 10:22:30|16388.9|16308.9|16387.57|16307.57|16388.9|16308.9|16387.57|16307.57|10
1724494960000|2024-08-24 10:22:40|16387.56|16307.56|16385.93|16305.93|16387.56|16307.56|16385.41|16305.41|10
1724494970000|2024-08-24 10:22:50|16386.08|16306.08|16385.63|16305.63|16386.13|16306.13|16385.62|16305.62|10
1724494980000|2024-08-24 10:23:00|16385.71|16305.71|16385.14|16305.14|16385.77|16305.77|16385.14|16305.14|9
1724494990000|2024-08-24 10:23:10|16385.06|16305.06|16385.46|16305.46|16385.46|16305.46|16385.02|16305.02|7
1724495000000|2024-08-24 10:23:20|16385.84|16305.84|16383.56|16303.56|16385.9|16305.9|16383.12|16303.12|9
1724495010000|2024-08-24 10:23:30|16383.45|16303.45|16384.2|16304.2|16384.2|16304.2|16383.32|16303.32|10
1724495020000|2024-08-24 10:23:40|16384.57|16304.57|16386.98|16306.98|16386.98|16306.98|16384.57|16304.57|10
1724495030000|2024-08-24 10:23:50|16387.22|16307.22|16388.63|16308.63|16388.66|16308.66|16387.22|16307.22|10
1724495040000|2024-08-24 10:24:00|16388.8|16308.8|16387.07|16307.07|16389.28|16309.28|16387.07|16307.07|10
1724495050000|2024-08-24 10:24:10|16386.82|16306.82|16388.58|16308.58|16388.6|16308.6|16386.3|16306.3|10
1724495060000|2024-08-24 10:24:20|16388.75|16308.75|16390.42|16310.42|16390.42|16310.42|16388.74|16308.74|10
1724495070000|2024-08-24 10:24:30|16390.69|16310.69|16390.69|16310.69|16390.69|16310.69|16389.16|16309.16|10
1724495080000|2024-08-24 10:24:40|16390.76|16310.76|16391.08|16311.08|16391.1|16311.1|16390.69|16310.69|10
1724495090000|2024-08-24 10:24:50|16391.07|16311.07|16389.69|16309.69|16391.1|16311.1|16388.82|16308.82|8
1724495100000|2024-08-24 10:25:00|16390.28|16310.28|16390.24|16310.24|16390.4|16310.4|16390.23|16310.23|6
1724495110000|2024-08-24 10:25:10|16390.45|16310.45|16390.38|16310.38|16390.52|16310.52|16390.38|16310.38|4
1724495120000|2024-08-24 10:25:20|16390.61|16310.61|16393.12|16313.12|16393.12|16313.12|16390.61|16310.61|10
1724495130000|2024-08-24 10:25:30|16393.2|16313.2|16401.23|16321.23|16401.26|16321.26|16392.86|16312.86|10
1724495140000|2024-08-24 10:25:40|16401.52|16321.52|16402.06|16322.06|16402.06|16322.06|16401.52|16321.52|10
1724495150000|2024-08-24 10:25:50|16402.18|16322.18|16402|16322|16402.21|16322.21|16401.99|16321.99|10
1724495160000|2024-08-24 10:26:00|16401.99|16321.99|16401.91|16321.91|16402.11|16322.11|16401.91|16321.91|8
1724495170000|2024-08-24 10:26:10|16402.08|16322.08|16403.89|16323.89|16403.89|16323.89|16402.04|16322.04|9
1724495180000|2024-08-24 10:26:20|16403.86|16323.86|16404.51|16324.51|16404.65|16324.65|16403.86|16323.86|8
1724495190000|2024-08-24 10:26:30|16405.15|16325.15|16406.61|16326.61|16406.61|16326.61|16405.15|16325.15|10
1724495200000|2024-08-24 10:26:40|16406.62|16326.62|16409.38|16329.38|16409.38|16329.38|16406.58|16326.58|10
1724495210000|2024-08-24 10:26:50|16409.04|16329.04|16410.5|16330.5|16410.5|16330.5|16408.88|16328.88|10
1724495220000|2024-08-24 10:27:00|16410.57|16330.57|16408.7|16328.7|16410.78|16330.78|16408.61|16328.61|10
1724495230000|2024-08-24 10:27:10|16408.72|16328.72|16408.26|16328.26|16408.96|16328.96|16408.26|16328.26|9
1724495240000|2024-08-24 10:27:20|16408.27|16328.27|16407.65|16327.65|16408.27|16328.27|16407.58|16327.58|10
1724495250000|2024-08-24 10:27:30|16407.7|16327.7|16406.77|16326.77|16407.71|16327.71|16406.77|16326.77|10
1724495260000|2024-08-24 10:27:40|16406.81|16326.81|16406.25|16326.25|16406.81|16326.81|16405.85|16325.85|9
1724495270000|2024-08-24 10:27:50|16406.24|16326.24|16406.37|16326.37|16406.49|16326.49|16405.82|16325.82|10
1724495280000|2024-08-24 10:28:00|16406.52|16326.52|16407.47|16327.47|16408.09|16328.09|16406.52|16326.52|10
1724495290000|2024-08-24 10:28:10|16407.08|16327.08|16406.7|16326.7|16407.11|16327.11|16406.65|16326.65|10
1724495300000|2024-08-24 10:28:20|16406.83|16326.83|16407.1|16327.1|16408.2|16328.2|16406.83|16326.83|10
1724495310000|2024-08-24 10:28:30|16407.12|16327.12|16406.53|16326.53|16407.12|16327.12|16406.53|16326.53|9
1724495320000|2024-08-24 10:28:40|16406.45|16326.45|16405.89|16325.89|16406.45|16326.45|16405.76|16325.76|10
1724495330000|2024-08-24 10:28:50|16406.06|16326.06|16405.32|16325.32|16406.06|16326.06|16405.22|16325.22|10
1724495340000|2024-08-24 10:29:00|16405.36|16325.36|16407.16|16327.16|16407.32|16327.32|16405.36|16325.36|10
1724495350000|2024-08-24 10:29:10|16407.15|16327.15|16406.46|16326.46|16407.15|16327.15|16406.36|16326.36|9
1724495360000|2024-08-24 10:29:20|16406.53|16326.53|16406.55|16326.55|16406.56|16326.56|16406.52|16326.52|7
1724495370000|2024-08-24 10:29:30|16406.59|16326.59|16406.67|16326.67|16406.76|16326.76|16406.54|16326.54|8
1724495380000|2024-08-24 10:29:40|16406.62|16326.62|16406.45|16326.45|16406.62|16326.62|16404.67|16324.67|9
1724495390000|2024-08-24 10:29:50|16406.22|16326.22|16405.31|16325.31|16406.24|16326.24|16405.31|16325.31|9
1724495400000|2024-08-24 10:30:00|16405.43|16325.43|16404.99|16324.99|16405.43|16325.43|16404.87|16324.87|9
1724495410000|2024-08-24 10:30:10|16404.93|16324.93|16405.78|16325.78|16405.78|16325.78|16404.44|16324.44|9
1724495420000|2024-08-24 10:30:20|16405.8|16325.8|16403.31|16323.31|16405.86|16325.86|16403.31|16323.31|10
1724495430000|2024-08-24 10:30:30|16403.06|16323.06|16404.27|16324.27|16404.27|16324.27|16403.06|16323.06|10
1724495440000|2024-08-24 10:30:40|16404.82|16324.82|16405.43|16325.43|16405.43|16325.43|16404.63|16324.63|7
1724495450000|2024-08-24 10:30:50|16405.38|16325.38|16402.27|16322.27|16405.38|16325.38|16402.27|16322.27|10
1724495460000|2024-08-24 10:31:00|16402.19|16322.19|16402.05|16322.05|16402.45|16322.45|16402.05|16322.05|10
1724495470000|2024-08-24 10:31:10|16401.83|16321.83|16400.55|16320.55|16401.83|16321.83|16400.55|16320.55|10
1724495480000|2024-08-24 10:31:20|16400.62|16320.62|16398.27|16318.27|16400.63|16320.63|16398.11|16318.11|10
1724495490000|2024-08-24 10:31:30|16397.9|16317.9|16398.7|16318.7|16398.7|16318.7|16397.88|16317.88|10
1724495500000|2024-08-24 10:31:40|16399.2|16319.2|16399.81|16319.81|16399.9|16319.9|16399.16|16319.16|10
1724495510000|2024-08-24 10:31:50|16399.85|16319.85|16397.09|16317.09|16401.34|16321.34|16397.09|16317.09|10
1724495520000|2024-08-24 10:32:00|16397.17|16317.17|16400.26|16320.26|16400.26|16320.26|16397.17|16317.17|10
1724495530000|2024-08-24 10:32:10|16400.31|16320.31|16399.69|16319.69|16401.03|16321.03|16399.69|16319.69|9
1724495540000|2024-08-24 10:32:20|16399.58|16319.58|16402.63|16322.63|16402.63|16322.63|16399.53|16319.53|10
1724495550000|2024-08-24 10:32:30|16401.81|16321.81|16405.29|16325.29|16405.29|16325.29|16400.89|16320.89|10
1724495560000|2024-08-24 10:32:40|16405.73|16325.73|16408.76|16328.76|16408.76|16328.76|16405.71|16325.71|10
1724495570000|2024-08-24 10:32:50|16408.58|16328.58|16414.98|16334.98|16415.35|16335.35|16408.58|16328.58|9
1724495580000|2024-08-24 10:33:00|16416.19|16336.19|16415.58|16335.58|16416.19|16336.19|16415.28|16335.28|9
1724495590000|2024-08-24 10:33:10|16415.5|16335.5|16418.69|16338.69|16418.69|16338.69|16415.5|16335.5|10
1724495600000|2024-08-24 10:33:20|16418.79|16338.79|16415.42|16335.42|16419.2|16339.2|16415.42|16335.42|9
1724495610000|2024-08-24 10:33:30|16415.43|16335.43|16415.35|16335.35|16415.52|16335.52|16415.35|16335.35|9
1724495620000|2024-08-24 10:33:40|16415.33|16335.33|16415.26|16335.26|16415.83|16335.83|16415.26|16335.26|10
1724495630000|2024-08-24 10:33:50|16415.27|16335.27|16414.52|16334.52|16415.27|16335.27|16413.58|16333.58|10
1724495640000|2024-08-24 10:34:00|16414.55|16334.55|16416.57|16336.57|16416.57|16336.57|16414.47|16334.47|10
1724495650000|2024-08-24 10:34:10|16416.59|16336.59|16416.52|16336.52|16416.72|16336.72|16415.29|16335.29|10
1724495660000|2024-08-24 10:34:20|16416.38|16336.38|16417.16|16337.16|16417.17|16337.17|16416.27|16336.27|10
1724495670000|2024-08-24 10:34:30|16417.57|16337.57|16417.31|16337.31|16418.74|16338.74|16417.31|16337.31|10
1724495680000|2024-08-24 10:34:40|16417.27|16337.27|16419.78|16339.78|16419.78|16339.78|16417.27|16337.27|9
1724495690000|2024-08-24 10:34:50|16419.84|16339.84|16419.89|16339.89|16419.89|16339.89|16419.68|16339.68|9
1724495700000|2024-08-24 10:35:00|16419.92|16339.92|16420.08|16340.08|16420.18|16340.18|16419.85|16339.85|9
1724495710000|2024-08-24 10:35:10|16420.07|16340.07|16419.42|16339.42|16420.07|16340.07|16419.42|16339.42|10
1724495720000|2024-08-24 10:35:20|16419.27|16339.27|16418.06|16338.06|16419.27|16339.27|16418.06|16338.06|10
1724495730000|2024-08-24 10:35:30|16417.81|16337.81|16417.08|16337.08|16417.81|16337.81|16417.08|16337.08|9
1724495740000|2024-08-24 10:35:40|16417.03|16337.03|16416.43|16336.43|16417.03|16337.03|16416.33|16336.33|10
1724495750000|2024-08-24 10:35:50|16416.26|16336.26|16415.54|16335.54|16416.26|16336.26|16415.33|16335.33|10
1724495760000|2024-08-24 10:36:00|16415.64|16335.64|16416.19|16336.19|16416.19|16336.19|16415.56|16335.56|8
1724495770000|2024-08-24 10:36:10|16416.33|16336.33|16417.26|16337.26|16417.26|16337.26|16416.27|16336.27|10
1724495780000|2024-08-24 10:36:20|16417.31|16337.31|16418.26|16338.26|16418.26|16338.26|16417.27|16337.27|9
1724495790000|2024-08-24 10:36:30|16418.36|16338.36|16417.84|16337.84|16418.43|16338.43|16417.84|16337.84|9
1724495800000|2024-08-24 10:36:40|16417.76|16337.76|16415.44|16335.44|16417.86|16337.86|16415.44|16335.44|10
1724495810000|2024-08-24 10:36:50|16415.5|16335.5|16415.27|16335.27|16415.64|16335.64|16415.27|16335.27|10
1724495820000|2024-08-24 10:37:00|16415.45|16335.45|16417.87|16337.87|16418.32|16338.32|16415.45|16335.45|8
1724495830000|2024-08-24 10:37:10|16417.61|16337.61|16417.32|16337.32|16417.68|16337.68|16416.63|16336.63|10
1724495840000|2024-08-24 10:37:20|16417.4|16337.4|16416.98|16336.98|16417.45|16337.45|16416.94|16336.94|9
1724495850000|2024-08-24 10:37:30|16416.99|16336.99|16417.31|16337.31|16417.31|16337.31|16416.97|16336.97|7
1724495860000|2024-08-24 10:37:40|16417.25|16337.25|16417.54|16337.54|16417.65|16337.65|16417.23|16337.23|10
1724495870000|2024-08-24 10:37:50|16417.53|16337.53|16417.35|16337.35|16417.91|16337.91|16417.19|16337.19|9
1724495880000|2024-08-24 10:38:00|16417.17|16337.17|16418.44|16338.44|16418.44|16338.44|16416.99|16336.99|10
1724495890000|2024-08-24 10:38:10|16418.45|16338.45|16419.43|16339.43|16419.43|16339.43|16418.45|16338.45|10
1724495900000|2024-08-24 10:38:20|16419.49|16339.49|16419.4|16339.4|16419.56|16339.56|16419.36|16339.36|8
1724495910000|2024-08-24 10:38:30|16418.96|16338.96|16420.7|16340.7|16420.7|16340.7|16418.96|16338.96|9
1724495920000|2024-08-24 10:38:40|16420.6|16340.6|16423.54|16343.54|16423.54|16343.54|16420.6|16340.6|8
1724495930000|2024-08-24 10:38:50|16423.55|16343.55|16423.67|16343.67|16423.71|16343.71|16423.35|16343.35|10
1724495940000|2024-08-24 10:39:00|16423.66|16343.66|16424.16|16344.16|16424.25|16344.25|16423.66|16343.66|8
1724495950000|2024-08-24 10:39:10|16423.28|16343.28|16420.74|16340.74|16423.28|16343.28|16420.74|16340.74|10
1724495960000|2024-08-24 10:39:20|16421.89|16341.89|16422.93|16342.93|16423.31|16343.31|16421.89|16341.89|10
1724495970000|2024-08-24 10:39:30|16422.74|16342.74|16422.18|16342.18|16422.74|16342.74|16422.18|16342.18|10
1724495980000|2024-08-24 10:39:40|16422.16|16342.16|16418.27|16338.27|16422.16|16342.16|16418.27|16338.27|10
1724495990000|2024-08-24 10:39:50|16418.14|16338.14|16417.58|16337.58|16418.14|16338.14|16417.58|16337.58|7
1724496000000|2024-08-24 10:40:00|16417.54|16337.54|16417.15|16337.15|16417.54|16337.54|16416.24|16336.24|10
1724496010000|2024-08-24 10:40:10|16417.32|16337.32|16415.88|16335.88|16417.32|16337.32|16415.88|16335.88|10
1724496020000|2024-08-24 10:40:20|16415.73|16335.73|16415.95|16335.95|16416.01|16336.01|16415.54|16335.54|10
1724496030000|2024-08-24 10:40:30|16416.02|16336.02|16416.98|16336.98|16417.1|16337.1|16415.36|16335.36|10
1724496040000|2024-08-24 10:40:40|16416.8|16336.8|16416.8|16336.8|16416.8|16336.8|16416.56|16336.56|9
1724496050000|2024-08-24 10:40:50|16416.79|16336.79|16416|16336|16416.79|16336.79|16415.73|16335.73|10
1724496060000|2024-08-24 10:41:00|16415.52|16335.52|16413.29|16333.29|16415.52|16335.52|16413.27|16333.27|10
1724496070000|2024-08-24 10:41:10|16412.73|16332.73|16409.98|16329.98|16412.82|16332.82|16409.98|16329.98|10
1724496080000|2024-08-24 10:41:20|16410.02|16330.02|16407.1|16327.1|16410.02|16330.02|16407.1|16327.1|10
1724496090000|2024-08-24 10:41:30|16406.83|16326.83|16405.64|16325.64|16406.83|16326.83|16405.64|16325.64|10
1724496100000|2024-08-24 10:41:40|16405.86|16325.86|16406.76|16326.76|16406.92|16326.92|16405.61|16325.61|10
1724496110000|2024-08-24 10:41:50|16406.52|16326.52|16405.83|16325.83|16406.83|16326.83|16405.25|16325.25|10
1724496120000|2024-08-24 10:42:00|16405.68|16325.68|16405.52|16325.52|16405.68|16325.68|16405.41|16325.41|7
1724496130000|2024-08-24 10:42:10|16405.27|16325.27|16404.32|16324.32|16405.27|16325.27|16404.32|16324.32|10
1724496140000|2024-08-24 10:42:20|16404.26|16324.26|16403.8|16323.8|16404.26|16324.26|16403.68|16323.68|10
1724496150000|2024-08-24 10:42:30|16403.96|16323.96|16402.93|16322.93|16403.96|16323.96|16402.93|16322.93|10
1724496160000|2024-08-24 10:42:40|16402.86|16322.86|16403.4|16323.4|16403.51|16323.51|16402.75|16322.75|10
1724496170000|2024-08-24 10:42:50|16403.36|16323.36|16403.31|16323.31|16403.42|16323.42|16403.3|16323.3|8
1724496180000|2024-08-24 10:43:00|16403.24|16323.24|16401.91|16321.91|16403.24|16323.24|16401.91|16321.91|9
1724496190000|2024-08-24 10:43:10|16401.49|16321.49|16398.01|16318.01|16403.1|16323.1|16398.01|16318.01|10
1724496200000|2024-08-24 10:43:20|16398.04|16318.04|16398.59|16318.59|16398.79|16318.79|16398.03|16318.03|9
1724496210000|2024-08-24 10:43:30|16398.87|16318.87|16399.61|16319.61|16399.61|16319.61|16398.87|16318.87|10
1724496220000|2024-08-24 10:43:40|16399.54|16319.54|16399.29|16319.29|16399.54|16319.54|16399.07|16319.07|10
1724496230000|2024-08-24 10:43:50|16399.11|16319.11|16399.16|16319.16|16399.26|16319.26|16399.02|16319.02|8
1724496240000|2024-08-24 10:44:00|16399.17|16319.17|16396.82|16316.82|16399.17|16319.17|16396.53|16316.53|9
1724496250000|2024-08-24 10:44:10|16396.7|16316.7|16397.12|16317.12|16397.12|16317.12|16396.57|16316.57|9
1724496260000|2024-08-24 10:44:20|16397.19|16317.19|16398.01|16318.01|16398.12|16318.12|16397.19|16317.19|9
1724496270000|2024-08-24 10:44:30|16399.46|16319.46|16400.75|16320.75|16400.82|16320.82|16399.46|16319.46|9
1724496280000|2024-08-24 10:44:40|16401.07|16321.07|16401.65|16321.65|16403|16323|16401.07|16321.07|10
1724496290000|2024-08-24 10:44:50|16401.66|16321.66|16402.64|16322.64|16402.64|16322.64|16401.52|16321.52|10
1724496300000|2024-08-24 10:45:00|16402.74|16322.74|16411.86|16331.86|16411.86|16331.86|16402.74|16322.74|10
1724496310000|2024-08-24 10:45:10|16411.96|16331.96|16412.78|16332.78|16412.91|16332.91|16411.96|16331.96|10
1724496320000|2024-08-24 10:45:20|16413.08|16333.08|16414.38|16334.38|16414.38|16334.38|16413.08|16333.08|10
1724496330000|2024-08-24 10:45:30|16414.52|16334.52|16420.06|16340.06|16420.06|16340.06|16414.52|16334.52|10
1724496340000|2024-08-24 10:45:40|16420.49|16340.49|16419.84|16339.84|16420.49|16340.49|16419.3|16339.3|10
1724496350000|2024-08-24 10:45:50|16419.98|16339.98|16420.31|16340.31|16421.13|16341.13|16419.98|16339.98|10
1724496360000|2024-08-24 10:46:00|16420.33|16340.33|16420.77|16340.77|16421.45|16341.45|16419.98|16339.98|10
1724496370000|2024-08-24 10:46:10|16420.83|16340.83|16419.98|16339.98|16420.83|16340.83|16419.98|16339.98|9
1724496380000|2024-08-24 10:46:20|16420.31|16340.31|16419.57|16339.57|16420.35|16340.35|16419.46|16339.46|9
1724496390000|2024-08-24 10:46:30|16419.43|16339.43|16419.36|16339.36|16419.49|16339.49|16419.17|16339.17|10
1724496400000|2024-08-24 10:46:40|16419.29|16339.29|16418.26|16338.26|16419.75|16339.75|16418.2|16338.2|10
1724496410000|2024-08-24 10:46:50|16419.36|16339.36|16421.42|16341.42|16421.42|16341.42|16419.36|16339.36|9
1724496420000|2024-08-24 10:47:00|16421.48|16341.48|16422.71|16342.71|16423.08|16343.08|16421.46|16341.46|8
1724496430000|2024-08-24 10:47:10|16422.5|16342.5|16421.11|16341.11|16422.5|16342.5|16421.11|16341.11|10
1724496440000|2024-08-24 10:47:20|16420.73|16340.73|16421.39|16341.39|16421.39|16341.39|16420.72|16340.72|10
1724496450000|2024-08-24 10:47:30|16421.34|16341.34|16422.02|16342.02|16422.02|16342.02|16421.34|16341.34|9
1724496460000|2024-08-24 10:47:40|16422.01|16342.01|16420.25|16340.25|16422.01|16342.01|16419.9|16339.9|10
1724496470000|2024-08-24 10:47:50|16420.46|16340.46|16420.51|16340.51|16420.67|16340.67|16420.46|16340.46|8
1724496480000|2024-08-24 10:48:00|16420.5|16340.5|16422.41|16342.41|16422.41|16342.41|16420.41|16340.41|6
1724496490000|2024-08-24 10:48:10|16422.4|16342.4|16421.74|16341.74|16422.49|16342.49|16421.74|16341.74|10
1724496500000|2024-08-24 10:48:20|16421.7|16341.7|16422.32|16342.32|16422.32|16342.32|16421.41|16341.41|10
1724496510000|2024-08-24 10:48:30|16422.15|16342.15|16422.17|16342.17|16422.17|16342.17|16421.65|16341.65|10
1724496520000|2024-08-24 10:48:40|16422.51|16342.51|16422.4|16342.4|16422.74|16342.74|16422.4|16342.4|10
1724496530000|2024-08-24 10:48:50|16422.73|16342.73|16422.18|16342.18|16423.09|16343.09|16422.18|16342.18|10
1724496540000|2024-08-24 10:49:00|16421.9|16341.9|16421.05|16341.05|16421.9|16341.9|16421.05|16341.05|10
1724496550000|2024-08-24 10:49:10|16420.8|16340.8|16420.55|16340.55|16420.84|16340.84|16420.41|16340.41|10
1724496560000|2024-08-24 10:49:20|16420.63|16340.63|16419.2|16339.2|16420.63|16340.63|16419.2|16339.2|10
1724496570000|2024-08-24 10:49:30|16419.14|16339.14|16418.29|16338.29|16419.14|16339.14|16418.29|16338.29|10
1724496580000|2024-08-24 10:49:40|16418.22|16338.22|16417.81|16337.81|16418.25|16338.25|16417.76|16337.76|10
1724496590000|2024-08-24 10:49:50|16417.8|16337.8|16416.13|16336.13|16417.8|16337.8|16416.13|16336.13|10
1724496600000|2024-08-24 10:50:00|16416.24|16336.24|16416.41|16336.41|16416.44|16336.44|16414.79|16334.79|10
1724496610000|2024-08-24 10:50:10|16416.39|16336.39|16415.33|16335.33|16416.41|16336.41|16415.33|16335.33|10
1724496620000|2024-08-24 10:50:20|16415.34|16335.34|16413.75|16333.75|16415.38|16335.38|16413.75|16333.75|10
1724496630000|2024-08-24 10:50:30|16413.66|16333.66|16413.07|16333.07|16413.66|16333.66|16413.07|16333.07|10
1724496640000|2024-08-24 10:50:40|16413.03|16333.03|16410.39|16330.39|16413.03|16333.03|16410.39|16330.39|7
1724496650000|2024-08-24 10:50:50|16411.09|16331.09|16411.1|16331.1|16411.65|16331.65|16411.09|16331.09|10
1724496660000|2024-08-24 10:51:00|16410.9|16330.9|16410.42|16330.42|16410.9|16330.9|16410.42|16330.42|7
1724496670000|2024-08-24 10:51:10|16410.46|16330.46|16409.9|16329.9|16410.53|16330.53|16409.9|16329.9|9
1724496680000|2024-08-24 10:51:20|16410.06|16330.06|16410.18|16330.18|16410.22|16330.22|16410.06|16330.06|8
1724496690000|2024-08-24 10:51:30|16410.07|16330.07|16409.96|16329.96|16410.1|16330.1|16409.96|16329.96|10
1724496700000|2024-08-24 10:51:40|16409.95|16329.95|16409.79|16329.79|16409.95|16329.95|16409.71|16329.71|9
1724496710000|2024-08-24 10:51:50|16409.75|16329.75|16409.51|16329.51|16410.01|16330.01|16409.51|16329.51|10
1724496720000|2024-08-24 10:52:00|16409.62|16329.62|16408.99|16328.99|16409.62|16329.62|16408.85|16328.85|9
1724496730000|2024-08-24 10:52:10|16408.98|16328.98|16408.34|16328.34|16409.08|16329.08|16408.34|16328.34|10
1724496740000|2024-08-24 10:52:20|16408.02|16328.02|16409.41|16329.41|16409.57|16329.57|16407.89|16327.89|10
1724496750000|2024-08-24 10:52:30|16409.21|16329.21|16410.15|16330.15|16410.15|16330.15|16408.97|16328.97|10
1724496760000|2024-08-24 10:52:40|16411.18|16331.18|16404.05|16324.05|16411.18|16331.18|16403.76|16323.76|10
1724496770000|2024-08-24 10:52:50|16403.72|16323.72|16406.38|16326.38|16406.54|16326.54|16402.83|16322.83|10
1724496780000|2024-08-24 10:53:00|16406.14|16326.14|16404.42|16324.42|16406.14|16326.14|16404.42|16324.42|10
1724496790000|2024-08-24 10:53:10|16404.46|16324.46|16400.78|16320.78|16404.46|16324.46|16400.78|16320.78|10
1724496800000|2024-08-24 10:53:20|16400.35|16320.35|16399.88|16319.88|16400.35|16320.35|16399.88|16319.88|9
1724496810000|2024-08-24 10:53:30|16399.83|16319.83|16398.78|16318.78|16399.83|16319.83|16398.78|16318.78|9
1724496820000|2024-08-24 10:53:40|16398.42|16318.42|16392.62|16312.62|16398.42|16318.42|16392.62|16312.62|10
1724496830000|2024-08-24 10:53:50|16392.46|16312.46|16394.39|16314.39|16394.39|16314.39|16392.22|16312.22|10
1724496840000|2024-08-24 10:54:00|16394.44|16314.44|16394.38|16314.38|16394.66|16314.66|16394.31|16314.31|10
1724496850000|2024-08-24 10:54:10|16394.08|16314.08|16396.84|16316.84|16396.84|16316.84|16393.84|16313.84|10
1724496860000|2024-08-24 10:54:20|16396.5|16316.5|16395.01|16315.01|16396.56|16316.56|16395.01|16315.01|10
1724496870000|2024-08-24 10:54:30|16394.84|16314.84|16394.1|16314.1|16394.84|16314.84|16394.1|16314.1|9
1724496880000|2024-08-24 10:54:40|16394.22|16314.22|16395.93|16315.93|16395.93|16315.93|16394.22|16314.22|9
1724496890000|2024-08-24 10:54:50|16396.22|16316.22|16395.03|16315.03|16396.84|16316.84|16395.03|16315.03|10
1724496900000|2024-08-24 10:55:00|16394.69|16314.69|16394.21|16314.21|16394.81|16314.81|16393.87|16313.87|10
1724496910000|2024-08-24 10:55:10|16394.07|16314.07|16395.62|16315.62|16395.89|16315.89|16394.07|16314.07|10
1724496920000|2024-08-24 10:55:20|16395.47|16315.47|16394.34|16314.34|16395.56|16315.56|16394.3|16314.3|10
1724496930000|2024-08-24 10:55:30|16394.55|16314.55|16393.34|16313.34|16394.55|16314.55|16393.34|16313.34|10
1724496940000|2024-08-24 10:55:40|16393.22|16313.22|16388.03|16308.03|16393.22|16313.22|16387.84|16307.84|9
1724496950000|2024-08-24 10:55:50|16388.02|16308.02|16385.89|16305.89|16388.02|16308.02|16385.89|16305.89|10
1724496960000|2024-08-24 10:56:00|16385.84|16305.84|16384.85|16304.85|16385.84|16305.84|16384.85|16304.85|10
1724496970000|2024-08-24 10:56:10|16384.36|16304.36|16382.63|16302.63|16384.38|16304.38|16382.63|16302.63|10
1724496980000|2024-08-24 10:56:20|16382.33|16302.33|16381.39|16301.39|16382.33|16302.33|16381.34|16301.34|8
1724496990000|2024-08-24 10:56:30|16382.02|16302.02|16381.04|16301.04|16382.02|16302.02|16380.75|16300.75|9
1724497000000|2024-08-24 10:56:40|16377.79|16297.79|16377.36|16297.36|16378.07|16298.07|16377.36|16297.36|10
1724497010000|2024-08-24 10:56:50|16377.04|16297.04|16376.37|16296.37|16377.2|16297.2|16376.31|16296.31|8
1724497020000|2024-08-24 10:57:00|16376.31|16296.31|16374.31|16294.31|16376.31|16296.31|16374.31|16294.31|9
1724497030000|2024-08-24 10:57:10|16374.29|16294.29|16375.4|16295.4|16375.4|16295.4|16373.35|16293.35|9
1724497040000|2024-08-24 10:57:20|16375.37|16295.37|16374.31|16294.31|16375.52|16295.52|16374.16|16294.16|10
1724497050000|2024-08-24 10:57:30|16374.29|16294.29|16374.32|16294.32|16374.94|16294.94|16374.29|16294.29|9
1724497060000|2024-08-24 10:57:40|16374.3|16294.3|16373.84|16293.84|16374.37|16294.37|16373.09|16293.09|9
1724497070000|2024-08-24 10:57:50|16374.03|16294.03|16371.09|16291.09|16374.55|16294.55|16371.09|16291.09|10
1724497080000|2024-08-24 10:58:00|16371.02|16291.02|16369.28|16289.28|16371.02|16291.02|16369.28|16289.28|10
1724497090000|2024-08-24 10:58:10|16368.96|16288.96|16368.36|16288.36|16368.96|16288.96|16368.36|16288.36|10
1724497100000|2024-08-24 10:58:20|16368.66|16288.66|16368.12|16288.12|16368.66|16288.66|16367.94|16287.94|10
1724497110000|2024-08-24 10:58:30|16368.4|16288.4|16368.9|16288.9|16368.97|16288.97|16368.4|16288.4|10
1724497120000|2024-08-24 10:58:40|16368.92|16288.92|16368.94|16288.94|16368.99|16288.99|16368.77|16288.77|6
1724497130000|2024-08-24 10:58:50|16368.75|16288.75|16368.02|16288.02|16368.75|16288.75|16367.86|16287.86|8
1724497140000|2024-08-24 10:59:00|16368.01|16288.01|16366.96|16286.96|16368.28|16288.28|16366.96|16286.96|10
1724497150000|2024-08-24 10:59:10|16366.78|16286.78|16365.11|16285.11|16366.8|16286.8|16364.88|16284.88|10
1724497160000|2024-08-24 10:59:20|16363.96|16283.96|16363.33|16283.33|16364.28|16284.28|16363.08|16283.08|10
1724497170000|2024-08-24 10:59:30|16363.43|16283.43|16363.57|16283.57|16364|16284|16363.43|16283.43|10
1724497180000|2024-08-24 10:59:40|16363.6|16283.6|16363.97|16283.97|16364.26|16284.26|16363.6|16283.6|10
1724497190000|2024-08-24 10:59:50|16363.9|16283.9|16367.67|16287.67|16367.67|16287.67|16363.78|16283.78|10
1724497200000|2024-08-24 11:00:00|16368.09|16288.09|16370.33|16290.33|16370.51|16290.51|16368.09|16288.09|10
1724497210000|2024-08-24 11:00:10|16370.31|16290.31|16370.83|16290.83|16370.83|16290.83|16370.31|16290.31|10
1724497220000|2024-08-24 11:00:20|16370.6|16290.6|16370.95|16290.95|16370.95|16290.95|16370.51|16290.51|10
1724497230000|2024-08-24 11:00:30|16370.81|16290.81|16371.06|16291.06|16371.06|16291.06|16370.56|16290.56|9
1724497240000|2024-08-24 11:00:40|16370.91|16290.91|16371.31|16291.31|16371.31|16291.31|16370.86|16290.86|9
1724497250000|2024-08-24 11:00:50|16372.1|16292.1|16374.16|16294.16|16374.16|16294.16|16372.1|16292.1|10
1724497260000|2024-08-24 11:01:00|16374.19|16294.19|16375.05|16295.05|16375.89|16295.89|16374.19|16294.19|10
1724497270000|2024-08-24 11:01:10|16374.69|16294.69|16377.16|16297.16|16377.16|16297.16|16374.69|16294.69|10
1724497280000|2024-08-24 11:01:20|16377.59|16297.59|16378.29|16298.29|16378.41|16298.41|16377.59|16297.59|10
1724497290000|2024-08-24 11:01:30|16378.25|16298.25|16381.13|16301.13|16381.13|16301.13|16378.25|16298.25|10
1724497300000|2024-08-24 11:01:40|16381.39|16301.39|16382.22|16302.22|16382.22|16302.22|16381.39|16301.39|8
1724497310000|2024-08-24 11:01:50|16382.31|16302.31|16383.12|16303.12|16383.15|16303.15|16382.14|16302.14|10
1724497320000|2024-08-24 11:02:00|16383.49|16303.49|16384.83|16304.83|16384.84|16304.84|16383.19|16303.19|10
1724497330000|2024-08-24 11:02:10|16384.8|16304.8|16386.27|16306.27|16386.27|16306.27|16384.56|16304.56|10
1724497340000|2024-08-24 11:02:20|16386.1|16306.1|16388.48|16308.48|16388.48|16308.48|16385.89|16305.89|10
1724497350000|2024-08-24 11:02:30|16388.28|16308.28|16389.2|16309.2|16389.2|16309.2|16388.21|16308.21|9
1724497360000|2024-08-24 11:02:40|16389.51|16309.51|16390.99|16310.99|16390.99|16310.99|16389.51|16309.51|10
1724497370000|2024-08-24 11:02:50|16391.46|16311.46|16391.18|16311.18|16391.49|16311.49|16391.12|16311.12|9
1724497380000|2024-08-24 11:03:00|16390.99|16310.99|16388.58|16308.58|16390.99|16310.99|16388.58|16308.58|10
1724497390000|2024-08-24 11:03:10|16388.44|16308.44|16387.78|16307.78|16388.44|16308.44|16387.3|16307.3|10
1724497400000|2024-08-24 11:03:20|16388.09|16308.09|16389.39|16309.39|16389.46|16309.46|16388.09|16308.09|9
1724497410000|2024-08-24 11:03:30|16389.62|16309.62|16389.86|16309.86|16389.86|16309.86|16389.54|16309.54|8
1724497420000|2024-08-24 11:03:40|16389.76|16309.76|16391.01|16311.01|16391.01|16311.01|16389.76|16309.76|10
1724497430000|2024-08-24 11:03:50|16391|16311|16391.2|16311.2|16391.71|16311.71|16391|16311|10
1724497440000|2024-08-24 11:04:00|16391.38|16311.38|16392.22|16312.22|16392.25|16312.25|16391.38|16311.38|10
1724497450000|2024-08-24 11:04:10|16392.24|16312.24|16392.64|16312.64|16392.64|16312.64|16392.17|16312.17|10
1724497460000|2024-08-24 11:04:20|16392.62|16312.62|16392.87|16312.87|16393.29|16313.29|16392.62|16312.62|10
1724497470000|2024-08-24 11:04:30|16393.1|16313.1|16393.34|16313.34|16394.03|16314.03|16393.1|16313.1|10
1724497480000|2024-08-24 11:04:40|16393.3|16313.3|16390.35|16310.35|16393.3|16313.3|16390.35|16310.35|10
1724497490000|2024-08-24 11:04:50|16390.31|16310.31|16389.95|16309.95|16390.31|16310.31|16389.95|16309.95|4
1724497500000|2024-08-24 11:05:00|16389.99|16309.99|16390.32|16310.32|16390.77|16310.77|16389.99|16309.99|10
1724497510000|2024-08-24 11:05:10|16390.25|16310.25|16395.04|16315.04|16395.07|16315.07|16390.25|16310.25|10
1724497520000|2024-08-24 11:05:20|16395.55|16315.55|16396.45|16316.45|16396.89|16316.89|16395.55|16315.55|10
1724497530000|2024-08-24 11:05:30|16396.42|16316.42|16394.38|16314.38|16396.44|16316.44|16394.38|16314.38|8
1724497540000|2024-08-24 11:05:40|16393.89|16313.89|16392.42|16312.42|16393.89|16313.89|16392.42|16312.42|10
1724497550000|2024-08-24 11:05:50|16392.74|16312.74|16392.73|16312.73|16393.49|16313.49|16392.55|16312.55|10
1724497560000|2024-08-24 11:06:00|16392.82|16312.82|16394.47|16314.47|16394.47|16314.47|16392.72|16312.72|10
1724497570000|2024-08-24 11:06:10|16394.83|16314.83|16396.53|16316.53|16396.61|16316.61|16394.83|16314.83|9
1724497580000|2024-08-24 11:06:20|16396.51|16316.51|16393.67|16313.67|16396.51|16316.51|16393.67|16313.67|10
1724497590000|2024-08-24 11:06:30|16393.43|16313.43|16393.09|16313.09|16393.43|16313.43|16393.09|16313.09|10
1724497600000|2024-08-24 11:06:40|16393.77|16313.77|16393.68|16313.68|16394.4|16314.4|16393.68|16313.68|10
1724497610000|2024-08-24 11:06:50|16393.65|16313.65|16394.23|16314.23|16394.23|16314.23|16393.63|16313.63|5
1724497620000|2024-08-24 11:07:00|16393.43|16313.43|16392.05|16312.05|16393.43|16313.43|16392.05|16312.05|10
1724497630000|2024-08-24 11:07:10|16391.82|16311.82|16393.88|16313.88|16394.19|16314.19|16391.82|16311.82|10
1724497640000|2024-08-24 11:07:20|16393.68|16313.68|16393.14|16313.14|16393.68|16313.68|16393.14|16313.14|9
1724497650000|2024-08-24 11:07:30|16393.13|16313.13|16393.23|16313.23|16393.38|16313.38|16393.13|16313.13|6
1724497660000|2024-08-24 11:07:40|16393.09|16313.09|16392.63|16312.63|16393.09|16313.09|16392.63|16312.63|8
1724497670000|2024-08-24 11:07:50|16392.61|16312.61|16391.57|16311.57|16392.62|16312.62|16391.52|16311.52|7
1724497680000|2024-08-24 11:08:00|16390.99|16310.99|16391.28|16311.28|16391.28|16311.28|16390.56|16310.56|9
1724497690000|2024-08-24 11:08:10|16391.52|16311.52|16391.52|16311.52|16391.66|16311.66|16391.52|16311.52|10
1724497700000|2024-08-24 11:08:20|16391.74|16311.74|16390.71|16310.71|16391.83|16311.83|16390.71|16310.71|8
1724497710000|2024-08-24 11:08:30|16390.83|16310.83|16390.81|16310.81|16390.88|16310.88|16390.54|16310.54|9
1724497720000|2024-08-24 11:08:40|16390.82|16310.82|16389.95|16309.95|16390.82|16310.82|16389.93|16309.93|10
1724497730000|2024-08-24 11:08:50|16390.2|16310.2|16390.36|16310.36|16390.69|16310.69|16390.2|16310.2|10
1724497740000|2024-08-24 11:09:00|16390.46|16310.46|16390.21|16310.21|16390.46|16310.46|16386.98|16306.98|10
1724497750000|2024-08-24 11:09:10|16390.22|16310.22|16392.35|16312.35|16392.35|16312.35|16390.22|16310.22|10
1724497760000|2024-08-24 11:09:20|16392.52|16312.52|16392.22|16312.22|16392.68|16312.68|16392.22|16312.22|9
1724497770000|2024-08-24 11:09:30|16391.21|16311.21|16388.87|16308.87|16391.21|16311.21|16388.87|16308.87|10
1724497780000|2024-08-24 11:09:40|16388.41|16308.41|16387.98|16307.98|16388.65|16308.65|16387.98|16307.98|10
1724497790000|2024-08-24 11:09:50|16387.96|16307.96|16387.3|16307.3|16387.96|16307.96|16387.3|16307.3|8
1724497800000|2024-08-24 11:10:00|16387.21|16307.21|16387.24|16307.24|16387.24|16307.24|16386.43|16306.43|10
1724497810000|2024-08-24 11:10:10|16387.27|16307.27|16386.51|16306.51|16387.3|16307.3|16386.47|16306.47|8
1724497820000|2024-08-24 11:10:20|16386.49|16306.49|16385.02|16305.02|16386.5|16306.5|16385.02|16305.02|8
1724497830000|2024-08-24 11:10:30|16385.09|16305.09|16384.86|16304.86|16385.09|16305.09|16384.43|16304.43|10
1724497840000|2024-08-24 11:10:40|16385.03|16305.03|16384.49|16304.49|16385.12|16305.12|16384.49|16304.49|10
1724497850000|2024-08-24 11:10:50|16384.43|16304.43|16384.27|16304.27|16384.48|16304.48|16384.2|16304.2|9
1724497860000|2024-08-24 11:11:00|16384.21|16304.21|16384.24|16304.24|16384.24|16304.24|16384.08|16304.08|9
1724497870000|2024-08-24 11:11:10|16384.31|16304.31|16381.12|16301.12|16384.31|16304.31|16381.12|16301.12|10
1724497880000|2024-08-24 11:11:20|16382.03|16302.03|16383.63|16303.63|16383.63|16303.63|16382.03|16302.03|10
1724497890000|2024-08-24 11:11:30|16383.65|16303.65|16383.44|16303.44|16383.66|16303.66|16383.37|16303.37|10
1724497900000|2024-08-24 11:11:40|16383.76|16303.76|16384.14|16304.14|16384.26|16304.26|16383.76|16303.76|10
1724497910000|2024-08-24 11:11:50|16384.02|16304.02|16383.6|16303.6|16384.02|16304.02|16383.56|16303.56|8
1724497920000|2024-08-24 11:12:00|16383.62|16303.62|16383.5|16303.5|16383.66|16303.66|16383.5|16303.5|8
1724497930000|2024-08-24 11:12:10|16383.49|16303.49|16383.23|16303.23|16383.49|16303.49|16383.06|16303.06|6
1724497940000|2024-08-24 11:12:20|16383.15|16303.15|16383.27|16303.27|16383.27|16303.27|16383.15|16303.15|9
1724497950000|2024-08-24 11:12:30|16383.14|16303.14|16382.8|16302.8|16383.43|16303.43|16382.8|16302.8|7
1724497960000|2024-08-24 11:12:40|16382.79|16302.79|16382.87|16302.87|16382.88|16302.88|16382.75|16302.75|7
1724497970000|2024-08-24 11:12:50|16382.7|16302.7|16382.06|16302.06|16382.7|16302.7|16381.33|16301.33|9
1724497980000|2024-08-24 11:13:00|16382.41|16302.41|16385.14|16305.14|16385.14|16305.14|16382.41|16302.41|9
1724497990000|2024-08-24 11:13:10|16385.22|16305.22|16387.83|16307.83|16387.83|16307.83|16385.22|16305.22|10
1724498000000|2024-08-24 11:13:20|16388|16308|16388.6|16308.6|16389.31|16309.31|16388|16308|10
1724498010000|2024-08-24 11:13:30|16388.63|16308.63|16392.88|16312.88|16392.88|16312.88|16388.63|16308.63|10
1724498020000|2024-08-24 11:13:40|16393.46|16313.46|16394.1|16314.1|16394.1|16314.1|16393.46|16313.46|9
1724498030000|2024-08-24 11:13:50|16394.22|16314.22|16395.87|16315.87|16395.87|16315.87|16394.22|16314.22|8
1724498040000|2024-08-24 11:14:00|16395.85|16315.85|16397.65|16317.65|16397.65|16317.65|16395.85|16315.85|10
1724498050000|2024-08-24 11:14:10|16397.57|16317.57|16397.19|16317.19|16397.57|16317.57|16397.19|16317.19|10
1724498060000|2024-08-24 11:14:20|16397|16317|16396.76|16316.76|16397|16317|16396.05|16316.05|10
1724498070000|2024-08-24 11:14:30|16397.12|16317.12|16397.58|16317.58|16397.58|16317.58|16397.12|16317.12|10
1724498080000|2024-08-24 11:14:40|16397.53|16317.53|16397.33|16317.33|16397.69|16317.69|16397.33|16317.33|10
1724498090000|2024-08-24 11:14:50|16397.53|16317.53|16397.94|16317.94|16397.98|16317.98|16397.53|16317.53|10
1724498100000|2024-08-24 11:15:00|16398.42|16318.42|16397.04|16317.04|16398.42|16318.42|16396.77|16316.77|10
1724498110000|2024-08-24 11:15:10|16397.07|16317.07|16397.08|16317.08|16397.23|16317.23|16397.01|16317.01|10
1724498120000|2024-08-24 11:15:20|16397.09|16317.09|16398.53|16318.53|16398.53|16318.53|16397.09|16317.09|10
1724498130000|2024-08-24 11:15:30|16398.58|16318.58|16398.86|16318.86|16398.94|16318.94|16398.58|16318.58|9
1724498140000|2024-08-24 11:15:40|16398.89|16318.89|16399.55|16319.55|16399.55|16319.55|16398.84|16318.84|9
1724498150000|2024-08-24 11:15:50|16399.77|16319.77|16397.43|16317.43|16399.77|16319.77|16397.43|16317.43|9
1724498160000|2024-08-24 11:16:00|16397.27|16317.27|16396.2|16316.2|16397.27|16317.27|16396.2|16316.2|10
1724498170000|2024-08-24 11:16:10|16396.23|16316.23|16395.54|16315.54|16396.28|16316.28|16394.35|16314.35|10
1724498180000|2024-08-24 11:16:20|16395.75|16315.75|16396.82|16316.82|16397.33|16317.33|16395.75|16315.75|10
1724498190000|2024-08-24 11:16:30|16396.87|16316.87|16392.81|16312.81|16397.4|16317.4|16392.81|16312.81|10
1724498200000|2024-08-24 11:16:40|16392.77|16312.77|16392.52|16312.52|16392.98|16312.98|16392.44|16312.44|9
1724498210000|2024-08-24 11:16:50|16392.54|16312.54|16392.31|16312.31|16392.56|16312.56|16392.31|16312.31|8
1724498220000|2024-08-24 11:17:00|16392.33|16312.33|16391.41|16311.41|16392.33|16312.33|16391.41|16311.41|10
1724498230000|2024-08-24 11:17:10|16391.18|16311.18|16389.69|16309.69|16391.18|16311.18|16389.69|16309.69|10
1724498240000|2024-08-24 11:17:20|16389.68|16309.68|16388.36|16308.36|16389.68|16309.68|16388.21|16308.21|10
1724498250000|2024-08-24 11:17:30|16388.43|16308.43|16388.6|16308.6|16388.94|16308.94|16388.43|16308.43|10
1724498260000|2024-08-24 11:17:40|16388.63|16308.63|16386.44|16306.44|16388.63|16308.63|16386.44|16306.44|10
1724498270000|2024-08-24 11:17:50|16385.38|16305.38|16386.16|16306.16|16386.16|16306.16|16384.45|16304.45|10
1724498280000|2024-08-24 11:18:00|16386.4|16306.4|16387.15|16307.15|16387.15|16307.15|16386.4|16306.4|9
1724498290000|2024-08-24 11:18:10|16387.04|16307.04|16386.26|16306.26|16387.06|16307.06|16386.26|16306.26|9
1724498300000|2024-08-24 11:18:20|16386.25|16306.25|16386.46|16306.46|16386.56|16306.56|16386.06|16306.06|9
1724498310000|2024-08-24 11:18:30|16386.32|16306.32|16387.63|16307.63|16387.63|16307.63|16386.32|16306.32|10
1724498320000|2024-08-24 11:18:40|16387.94|16307.94|16387.3|16307.3|16388.08|16308.08|16387.14|16307.14|9
1724498330000|2024-08-24 11:18:50|16387.32|16307.32|16385.36|16305.36|16387.41|16307.41|16385.36|16305.36|9
1724498340000|2024-08-24 11:19:00|16385.29|16305.29|16386.52|16306.52|16386.52|16306.52|16385.21|16305.21|8
1724498350000|2024-08-24 11:19:10|16386.66|16306.66|16386.7|16306.7|16386.8|16306.8|16386.66|16306.66|9
1724498360000|2024-08-24 11:19:20|16386.68|16306.68|16385.74|16305.74|16386.71|16306.71|16385.74|16305.74|7
1724498370000|2024-08-24 11:19:30|16385.66|16305.66|16385.73|16305.73|16385.94|16305.94|16385.6|16305.6|9
1724498380000|2024-08-24 11:19:40|16385.65|16305.65|16386.71|16306.71|16386.71|16306.71|16385.59|16305.59|10
1724498390000|2024-08-24 11:19:50|16386.75|16306.75|16385.45|16305.45|16386.84|16306.84|16385.22|16305.22|9
1724498400000|2024-08-24 11:20:00|16385.54|16305.54|16386.24|16306.24|16386.24|16306.24|16385.54|16305.54|9
1724498410000|2024-08-24 11:20:10|16386.36|16306.36|16386.81|16306.81|16386.81|16306.81|16386.36|16306.36|10
1724498420000|2024-08-24 11:20:20|16386.91|16306.91|16387.15|16307.15|16387.15|16307.15|16386.91|16306.91|8
1724498430000|2024-08-24 11:20:30|16387.16|16307.16|16389.42|16309.42|16389.42|16309.42|16387.16|16307.16|10
1724498440000|2024-08-24 11:20:40|16388.84|16308.84|16388.65|16308.65|16388.84|16308.84|16387.23|16307.23|10
1724498450000|2024-08-24 11:20:50|16389.03|16309.03|16388.49|16308.49|16389.7|16309.7|16388.49|16308.49|10
1724498460000|2024-08-24 11:21:00|16388.31|16308.31|16390.82|16310.82|16390.82|16310.82|16387.9|16307.9|10
1724498470000|2024-08-24 11:21:10|16390.97|16310.97|16391.01|16311.01|16391.01|16311.01|16390.76|16310.76|8
1724498480000|2024-08-24 11:21:20|16391.1|16311.1|16391.02|16311.02|16391.12|16311.12|16390.73|16310.73|10
1724498490000|2024-08-24 11:21:30|16391|16311|16395.05|16315.05|16395.05|16315.05|16390.95|16310.95|8
1724498500000|2024-08-24 11:21:40|16395.01|16315.01|16394.52|16314.52|16395.01|16315.01|16394.28|16314.28|10
1724498510000|2024-08-24 11:21:50|16394.45|16314.45|16393.15|16313.15|16394.46|16314.46|16393.12|16313.12|10
1724498520000|2024-08-24 11:22:00|16392.86|16312.86|16391.57|16311.57|16392.86|16312.86|16391.57|16311.57|10
1724498530000|2024-08-24 11:22:10|16391.48|16311.48|16391.07|16311.07|16391.48|16311.48|16390.67|16310.67|10
1724498540000|2024-08-24 11:22:20|16390.91|16310.91|16392.07|16312.07|16392.07|16312.07|16390.88|16310.88|10
1724498550000|2024-08-24 11:22:30|16392.22|16312.22|16394.18|16314.18|16394.25|16314.25|16392.22|16312.22|10
1724498560000|2024-08-24 11:22:40|16394.04|16314.04|16394.62|16314.62|16394.66|16314.66|16394.04|16314.04|9
1724498570000|2024-08-24 11:22:50|16392.62|16312.62|16392.02|16312.02|16392.98|16312.98|16392.02|16312.02|10
1724498580000|2024-08-24 11:23:00|16392.07|16312.07|16391.07|16311.07|16392.1|16312.1|16391.07|16311.07|10
1724498590000|2024-08-24 11:23:10|16391.09|16311.09|16389.56|16309.56|16391.09|16311.09|16389.54|16309.54|10
1724498600000|2024-08-24 11:23:20|16389.53|16309.53|16389.56|16309.56|16389.71|16309.71|16389.53|16309.53|10
1724498610000|2024-08-24 11:23:30|16389.6|16309.6|16389.85|16309.85|16389.96|16309.96|16389.6|16309.6|10
1724498620000|2024-08-24 11:23:40|16389.87|16309.87|16389.82|16309.82|16389.89|16309.89|16389.78|16309.78|6
1724498630000|2024-08-24 11:23:50|16389.97|16309.97|16389.99|16309.99|16390.22|16310.22|16389.95|16309.95|9
1724498640000|2024-08-24 11:24:00|16389.98|16309.98|16388.32|16308.32|16389.98|16309.98|16388.08|16308.08|9
1724498650000|2024-08-24 11:24:10|16388.33|16308.33|16388.22|16308.22|16388.69|16308.69|16388.02|16308.02|10
1724498660000|2024-08-24 11:24:20|16388.2|16308.2|16389.09|16309.09|16389.09|16309.09|16388.07|16308.07|10
1724498670000|2024-08-24 11:24:30|16388.85|16308.85|16389.94|16309.94|16389.94|16309.94|16388.85|16308.85|10
1724498680000|2024-08-24 11:24:40|16389.7|16309.7|16389.31|16309.31|16389.99|16309.99|16389.31|16309.31|9
1724498690000|2024-08-24 11:24:50|16389.54|16309.54|16389.09|16309.09|16389.68|16309.68|16389.09|16309.09|10
1724498700000|2024-08-24 11:25:00|16388.39|16308.39|16387.68|16307.68|16388.39|16308.39|16387.68|16307.68|8
1724498710000|2024-08-24 11:25:10|16386.58|16306.58|16385.2|16305.2|16386.58|16306.58|16385.2|16305.2|10
1724498720000|2024-08-24 11:25:20|16385.12|16305.12|16381.7|16301.7|16385.12|16305.12|16381.7|16301.7|8
1724498730000|2024-08-24 11:25:30|16380.45|16300.45|16380.07|16300.07|16380.91|16300.91|16379.56|16299.56|9
1724498740000|2024-08-24 11:25:40|16380.04|16300.04|16379.98|16299.98|16380.04|16300.04|16379.61|16299.61|10
1724498750000|2024-08-24 11:25:50|16380.06|16300.06|16379.96|16299.96|16380.06|16300.06|16378.44|16298.44|10
1724498760000|2024-08-24 11:26:00|16380.32|16300.32|16377.03|16297.03|16380.36|16300.36|16377.03|16297.03|9
1724498770000|2024-08-24 11:26:10|16376.98|16296.98|16374.94|16294.94|16376.98|16296.98|16374.94|16294.94|8
1724498780000|2024-08-24 11:26:20|16374.93|16294.93|16372.17|16292.17|16374.93|16294.93|16372.17|16292.17|10
1724498790000|2024-08-24 11:26:30|16371.91|16291.91|16370.69|16290.69|16371.91|16291.91|16370.34|16290.34|9
1724498800000|2024-08-24 11:26:40|16370.57|16290.57|16369.71|16289.71|16370.57|16290.57|16369.17|16289.17|10
1724498810000|2024-08-24 11:26:50|16369.68|16289.68|16369.86|16289.86|16370.02|16290.02|16369.22|16289.22|9
1724498820000|2024-08-24 11:27:00|16369.92|16289.92|16371.28|16291.28|16371.33|16291.33|16369.89|16289.89|10
1724498830000|2024-08-24 11:27:10|16371.97|16291.97|16373.95|16293.95|16373.96|16293.96|16371.97|16291.97|9
1724498840000|2024-08-24 11:27:20|16373.86|16293.86|16374.45|16294.45|16374.45|16294.45|16373.86|16293.86|9
1724498850000|2024-08-24 11:27:30|16374.6|16294.6|16374.69|16294.69|16375.3|16295.3|16374.6|16294.6|10
1724498860000|2024-08-24 11:27:40|16374.64|16294.64|16373.69|16293.69|16374.64|16294.64|16373.69|16293.69|10
1724498870000|2024-08-24 11:27:50|16373.71|16293.71|16373.26|16293.26|16373.87|16293.87|16373.26|16293.26|10
1724498880000|2024-08-24 11:28:00|16373.2|16293.2|16368.85|16288.85|16373.2|16293.2|16368.34|16288.34|10
1724498890000|2024-08-24 11:28:10|16368.88|16288.88|16371.07|16291.07|16371.07|16291.07|16368.88|16288.88|10
1724498900000|2024-08-24 11:28:20|16370.04|16290.04|16369.46|16289.46|16370.04|16290.04|16368.61|16288.61|10
1724498910000|2024-08-24 11:28:30|16370.14|16290.14|16372.47|16292.47|16372.62|16292.62|16368.78|16288.78|9
1724498920000|2024-08-24 11:28:40|16372.28|16292.28|16373.36|16293.36|16373.36|16293.36|16372.28|16292.28|9
1724498930000|2024-08-24 11:28:50|16373.47|16293.47|16372.63|16292.63|16374.11|16294.11|16372.63|16292.63|10
1724498940000|2024-08-24 11:29:00|16372.27|16292.27|16372.39|16292.39|16372.7|16292.7|16372.19|16292.19|10
1724498950000|2024-08-24 11:29:10|16368.58|16288.58|16367.64|16287.64|16368.72|16288.72|16367.64|16287.64|10
1724498960000|2024-08-24 11:29:20|16367.3|16287.3|16366.22|16286.22|16367.31|16287.31|16366.14|16286.14|10
1724498970000|2024-08-24 11:29:30|16366.17|16286.17|16366.68|16286.68|16366.68|16286.68|16366.16|16286.16|8
1724498980000|2024-08-24 11:29:40|16366.69|16286.69|16367.29|16287.29|16367.85|16287.85|16366.69|16286.69|9
1724498990000|2024-08-24 11:29:50|16367.46|16287.46|16370.08|16290.08|16370.08|16290.08|16367.46|16287.46|10
1724499000000|2024-08-24 11:30:00|16370.06|16290.06|16367.9|16287.9|16370.14|16290.14|16367.9|16287.9|10
1724499010000|2024-08-24 11:30:10|16366.35|16286.35|16365.94|16285.94|16366.35|16286.35|16365.94|16285.94|8
1724499020000|2024-08-24 11:30:20|16365.9|16285.9|16365.77|16285.77|16366.05|16286.05|16365.77|16285.77|8
1724499030000|2024-08-24 11:30:30|16365.97|16285.97|16367.22|16287.22|16367.22|16287.22|16365.97|16285.97|10
1724499040000|2024-08-24 11:30:40|16367.38|16287.38|16367.02|16287.02|16367.75|16287.75|16367.02|16287.02|9
1724499050000|2024-08-24 11:30:50|16366.96|16286.96|16367.42|16287.42|16367.77|16287.77|16366.96|16286.96|8
1724499060000|2024-08-24 11:31:00|16367.61|16287.61|16368.97|16288.97|16369|16289|16367.61|16287.61|8
1724499070000|2024-08-24 11:31:10|16369.09|16289.09|16370.03|16290.03|16370.05|16290.05|16369.09|16289.09|9
1724499080000|2024-08-24 11:31:20|16370.08|16290.08|16372.08|16292.08|16372.08|16292.08|16370.08|16290.08|8
1724499090000|2024-08-24 11:31:30|16372.09|16292.09|16371.76|16291.76|16372.09|16292.09|16371.76|16291.76|10
1724499100000|2024-08-24 11:31:40|16371.88|16291.88|16374.99|16294.99|16374.99|16294.99|16370.9|16290.9|10
1724499110000|2024-08-24 11:31:50|16375.06|16295.06|16377.24|16297.24|16377.24|16297.24|16371.39|16291.39|10
1724499120000|2024-08-24 11:32:00|16378.38|16298.38|16382.47|16302.47|16382.47|16302.47|16378.38|16298.38|10
1724499130000|2024-08-24 11:32:10|16382.61|16302.61|16382.47|16302.47|16382.61|16302.61|16382.05|16302.05|9
1724499140000|2024-08-24 11:32:20|16382.49|16302.49|16380.81|16300.81|16382.68|16302.68|16380.81|16300.81|9
1724499150000|2024-08-24 11:32:30|16380.85|16300.85|16380.73|16300.73|16380.96|16300.96|16379.78|16299.78|10
1724499160000|2024-08-24 11:32:40|16380.6|16300.6|16380.11|16300.11|16380.66|16300.66|16380.11|16300.11|10
1724499170000|2024-08-24 11:32:50|16379.98|16299.98|16380.05|16300.05|16380.07|16300.07|16379.65|16299.65|8
1724499180000|2024-08-24 11:33:00|16379.8|16299.8|16379.33|16299.33|16379.8|16299.8|16379.1|16299.1|9
1724499190000|2024-08-24 11:33:10|16379.47|16299.47|16379.57|16299.57|16379.71|16299.71|16379.47|16299.47|10
1724499200000|2024-08-24 11:33:20|16379.49|16299.49|16378.23|16298.23|16379.83|16299.83|16378.23|16298.23|10
1724499210000|2024-08-24 11:33:30|16378.31|16298.31|16380.69|16300.69|16380.69|16300.69|16378.25|16298.25|10
1724499220000|2024-08-24 11:33:40|16381.13|16301.13|16380.57|16300.57|16381.2|16301.2|16380.3|16300.3|10
1724499230000|2024-08-24 11:33:50|16380.55|16300.55|16380.39|16300.39|16380.62|16300.62|16380.39|16300.39|9
1724499240000|2024-08-24 11:34:00|16380.38|16300.38|16380.35|16300.35|16380.47|16300.47|16380.18|16300.18|7
1724499250000|2024-08-24 11:34:10|16380.4|16300.4|16379.78|16299.78|16380.43|16300.43|16379.73|16299.73|9
1724499260000|2024-08-24 11:34:20|16379.82|16299.82|16379.7|16299.7|16379.82|16299.82|16379.32|16299.32|10
1724499270000|2024-08-24 11:34:30|16379.57|16299.57|16379.84|16299.84|16379.91|16299.91|16379.5|16299.5|9
1724499280000|2024-08-24 11:34:40|16379.6|16299.6|16378.43|16298.43|16379.7|16299.7|16378.43|16298.43|10
1724499290000|2024-08-24 11:34:50|16378.2|16298.2|16377.76|16297.76|16378.2|16298.2|16377.76|16297.76|8
1724499300000|2024-08-24 11:35:00|16377.89|16297.89|16377.72|16297.72|16378.15|16298.15|16377.72|16297.72|10
1724499310000|2024-08-24 11:35:10|16377.64|16297.64|16376.87|16296.87|16378.11|16298.11|16376.87|16296.87|10
1724499320000|2024-08-24 11:35:20|16377.13|16297.13|16380.31|16300.31|16380.42|16300.42|16377.13|16297.13|10
1724499330000|2024-08-24 11:35:30|16380.38|16300.38|16380.09|16300.09|16380.53|16300.53|16379.89|16299.89|10
1724499340000|2024-08-24 11:35:40|16380.93|16300.93|16383.25|16303.25|16383.25|16303.25|16380.93|16300.93|10
1724499350000|2024-08-24 11:35:50|16382.89|16302.89|16382.34|16302.34|16383.2|16303.2|16382.34|16302.34|10
1724499360000|2024-08-24 11:36:00|16382.17|16302.17|16381.42|16301.42|16382.37|16302.37|16381.42|16301.42|10
1724499370000|2024-08-24 11:36:10|16381.21|16301.21|16382.72|16302.72|16382.72|16302.72|16381.21|16301.21|9
1724499380000|2024-08-24 11:36:20|16382.58|16302.58|16380.28|16300.28|16382.65|16302.65|16380.28|16300.28|10
1724499390000|2024-08-24 11:36:30|16379.74|16299.74|16379.26|16299.26|16379.74|16299.74|16378.86|16298.86|10
1724499400000|2024-08-24 11:36:40|16379.14|16299.14|16381.14|16301.14|16381.28|16301.28|16379.14|16299.14|10
1724499410000|2024-08-24 11:36:50|16381.01|16301.01|16381.55|16301.55|16381.66|16301.66|16380.99|16300.99|10
1724499420000|2024-08-24 11:37:00|16381.4|16301.4|16381.12|16301.12|16381.87|16301.87|16381.07|16301.07|9
1724499430000|2024-08-24 11:37:10|16380.95|16300.95|16383.68|16303.68|16383.68|16303.68|16380.95|16300.95|10
1724499440000|2024-08-24 11:37:20|16383.93|16303.93|16383.79|16303.79|16384.07|16304.07|16383.68|16303.68|10
1724499450000|2024-08-24 11:37:30|16383.77|16303.77|16383.98|16303.98|16383.98|16303.98|16383.76|16303.76|8
1724499460000|2024-08-24 11:37:40|16383.71|16303.71|16383.35|16303.35|16383.81|16303.81|16383.34|16303.34|10
1724499470000|2024-08-24 11:37:50|16383.32|16303.32|16382.45|16302.45|16383.32|16303.32|16382.45|16302.45|9
1724499480000|2024-08-24 11:38:00|16382.25|16302.25|16379.18|16299.18|16382.25|16302.25|16379.18|16299.18|10
1724499490000|2024-08-24 11:38:10|16379.09|16299.09|16380.21|16300.21|16380.3|16300.3|16379.09|16299.09|10
1724499500000|2024-08-24 11:38:20|16380.33|16300.33|16382.04|16302.04|16382.13|16302.13|16380.33|16300.33|10
1724499510000|2024-08-24 11:38:30|16381.1|16301.1|16382.24|16302.24|16382.24|16302.24|16380.45|16300.45|10
1724499520000|2024-08-24 11:38:40|16382.16|16302.16|16382.17|16302.17|16382.43|16302.43|16382.12|16302.12|10
1724499530000|2024-08-24 11:38:50|16382.03|16302.03|16382.33|16302.33|16382.52|16302.52|16381.81|16301.81|9
1724499540000|2024-08-24 11:39:00|16382.34|16302.34|16382.01|16302.01|16382.35|16302.35|16381.96|16301.96|9
1724499550000|2024-08-24 11:39:10|16382.02|16302.02|16381.47|16301.47|16382.11|16302.11|16381.41|16301.41|10
1724499560000|2024-08-24 11:39:20|16381.42|16301.42|16380.9|16300.9|16381.56|16301.56|16380.9|16300.9|9
1724499570000|2024-08-24 11:39:30|16380.46|16300.46|16377.87|16297.87|16380.46|16300.46|16377.87|16297.87|10
1724499580000|2024-08-24 11:39:40|16377.48|16297.48|16376.71|16296.71|16377.48|16297.48|16376.54|16296.54|10
1724499590000|2024-08-24 11:39:50|16376.95|16296.95|16374.85|16294.85|16377.07|16297.07|16374.85|16294.85|10
1724499600000|2024-08-24 11:40:00|16374.61|16294.61|16371.87|16291.87|16374.61|16294.61|16371.87|16291.87|10
1724499610000|2024-08-24 11:40:10|16371.52|16291.52|16369.8|16289.8|16371.52|16291.52|16369.8|16289.8|10
1724499620000|2024-08-24 11:40:20|16369.3|16289.3|16366.29|16286.29|16369.3|16289.3|16366.29|16286.29|10
1724499630000|2024-08-24 11:40:30|16365.29|16285.29|16366.68|16286.68|16366.68|16286.68|16364.05|16284.05|10
1724499640000|2024-08-24 11:40:40|16367.14|16287.14|16366.17|16286.17|16367.76|16287.76|16366.17|16286.17|10
1724499650000|2024-08-24 11:40:50|16366.12|16286.12|16356.81|16276.81|16366.12|16286.12|16356.81|16276.81|10
1724499660000|2024-08-24 11:41:00|16356.84|16276.84|16353.72|16273.72|16356.84|16276.84|16353.72|16273.72|10
1724499670000|2024-08-24 11:41:10|16353.13|16273.13|16352.98|16272.98|16353.13|16273.13|16352.69|16272.69|10
1724499680000|2024-08-24 11:41:20|16354.16|16274.16|16353.89|16273.89|16354.57|16274.57|16353.89|16273.89|10
1724499690000|2024-08-24 11:41:30|16353.34|16273.34|16352.33|16272.33|16353.34|16273.34|16352.33|16272.33|9
1724499700000|2024-08-24 11:41:40|16352.81|16272.81|16352.73|16272.73|16353.76|16273.76|16352.6|16272.6|10
1724499710000|2024-08-24 11:41:50|16352.59|16272.59|16351.89|16271.89|16353.29|16273.29|16351.89|16271.89|10
1724499720000|2024-08-24 11:42:00|16352.39|16272.39|16351.26|16271.26|16352.78|16272.78|16351.26|16271.26|10
1724499730000|2024-08-24 11:42:10|16351.15|16271.15|16351.42|16271.42|16351.42|16271.42|16351.15|16271.15|10
1724499740000|2024-08-24 11:42:20|16351.72|16271.72|16351.3|16271.3|16352.11|16272.11|16350.88|16270.88|10
1724499750000|2024-08-24 11:42:30|16351.37|16271.37|16351.21|16271.21|16351.37|16271.37|16351.06|16271.06|8
1724499760000|2024-08-24 11:42:40|16351.19|16271.19|16351.28|16271.28|16351.44|16271.44|16351.19|16271.19|10
1724499770000|2024-08-24 11:42:50|16351.37|16271.37|16350.74|16270.74|16351.4|16271.4|16350.74|16270.74|10
1724499780000|2024-08-24 11:43:00|16350.63|16270.63|16349.95|16269.95|16350.63|16270.63|16349.95|16269.95|10
1724499790000|2024-08-24 11:43:10|16348.85|16268.85|16350.12|16270.12|16350.35|16270.35|16348.75|16268.75|10
1724499800000|2024-08-24 11:43:20|16350.21|16270.21|16346.78|16266.78|16350.21|16270.21|16346.78|16266.78|10
1724499810000|2024-08-24 11:43:30|16347.01|16267.01|16345.06|16265.06|16347.01|16267.01|16345.06|16265.06|10
1724499820000|2024-08-24 11:43:40|16343.98|16263.98|16343.98|16263.98|16343.98|16263.98|16342.6|16262.6|10
1724499830000|2024-08-24 11:43:50|16344.42|16264.42|16343.47|16263.47|16345.19|16265.19|16343.47|16263.47|9
1724499840000|2024-08-24 11:44:00|16343.19|16263.19|16343.94|16263.94|16344.05|16264.05|16342.9|16262.9|10
1724499850000|2024-08-24 11:44:10|16341.08|16261.08|16341.36|16261.36|16341.4|16261.4|16340.99|16260.99|9
1724499860000|2024-08-24 11:44:20|16340.44|16260.44|16338.45|16258.45|16340.69|16260.69|16338.45|16258.45|9
1724499870000|2024-08-24 11:44:30|16338.35|16258.35|16335.21|16255.21|16338.35|16258.35|16334.36|16254.36|10
1724499880000|2024-08-24 11:44:40|16335.6|16255.6|16334.53|16254.53|16335.6|16255.6|16334.53|16254.53|10
1724499890000|2024-08-24 11:44:50|16334.48|16254.48|16331.11|16251.11|16334.48|16254.48|16331.11|16251.11|10
1724499900000|2024-08-24 11:45:00|16329.98|16249.98|16329.6|16249.6|16329.98|16249.98|16329.15|16249.15|10
1724499910000|2024-08-24 11:45:10|16330.34|16250.34|16328.68|16248.68|16330.5|16250.5|16328.25|16248.25|10
1724499920000|2024-08-24 11:45:20|16328.86|16248.86|16329.2|16249.2|16329.2|16249.2|16328.16|16248.16|9
1724499930000|2024-08-24 11:45:30|16326.24|16246.24|16325.31|16245.31|16326.24|16246.24|16325.28|16245.28|10
1724499940000|2024-08-24 11:45:40|16325.17|16245.17|16324.79|16244.79|16325.17|16245.17|16324.79|16244.79|9
1724499950000|2024-08-24 11:45:50|16324.73|16244.73|16326.06|16246.06|16326.06|16246.06|16324.39|16244.39|8
1724499960000|2024-08-24 11:46:00|16326.4|16246.4|16325.98|16245.98|16326.4|16246.4|16325.94|16245.94|10
1724499970000|2024-08-24 11:46:10|16325.88|16245.88|16327.5|16247.5|16327.5|16247.5|16325.7|16245.7|9
1724499980000|2024-08-24 11:46:20|16327.6|16247.6|16327.38|16247.38|16327.6|16247.6|16326.91|16246.91|10
1724499990000|2024-08-24 11:46:30|16327.5|16247.5|16327.7|16247.7|16328.79|16248.79|16327.5|16247.5|10
1724500000000|2024-08-24 11:46:40|16327.56|16247.56|16328.53|16248.53|16328.53|16248.53|16327.35|16247.35|9
1724500010000|2024-08-24 11:46:50|16328.6|16248.6|16331.88|16251.88|16331.88|16251.88|16328.6|16248.6|10
1724500020000|2024-08-24 11:47:00|16332.27|16252.27|16335.37|16255.37|16335.37|16255.37|16332.27|16252.27|10
1724500030000|2024-08-24 11:47:10|16335.38|16255.38|16337.5|16257.5|16337.5|16257.5|16335.38|16255.38|10
1724500040000|2024-08-24 11:47:20|16337.55|16257.55|16335.6|16255.6|16337.55|16257.55|16335.6|16255.6|8
1724500050000|2024-08-24 11:47:30|16337.08|16257.08|16337.91|16257.91|16338.12|16258.12|16337.08|16257.08|10
1724500060000|2024-08-24 11:47:40|16338.14|16258.14|16339.17|16259.17|16339.2|16259.2|16338.14|16258.14|10
1724500070000|2024-08-24 11:47:50|16339.29|16259.29|16339.8|16259.8|16339.8|16259.8|16339.22|16259.22|9
1724500080000|2024-08-24 11:48:00|16339.84|16259.84|16342.8|16262.8|16342.84|16262.84|16339.47|16259.47|10
1724500090000|2024-08-24 11:48:10|16342.78|16262.78|16340.97|16260.97|16342.81|16262.81|16340.9|16260.9|10
1724500100000|2024-08-24 11:48:20|16341.64|16261.64|16341.88|16261.88|16342|16262|16341.64|16261.64|9
1724500110000|2024-08-24 11:48:30|16341.85|16261.85|16336.39|16256.39|16342.04|16262.04|16335.83|16255.83|9
1724500120000|2024-08-24 11:48:40|16336.28|16256.28|16337.01|16257.01|16337.01|16257.01|16336.21|16256.21|10
1724500130000|2024-08-24 11:48:50|16337.12|16257.12|16337.21|16257.21|16337.25|16257.25|16337.08|16257.08|8
1724500140000|2024-08-24 11:49:00|16337|16257|16336.98|16256.98|16337.46|16257.46|16336.98|16256.98|10
1724500150000|2024-08-24 11:49:10|16336.85|16256.85|16336.76|16256.76|16336.86|16256.86|16336.75|16256.75|7
1724500160000|2024-08-24 11:49:20|16336.72|16256.72|16337.02|16257.02|16337.02|16257.02|16336.69|16256.69|10
1724500170000|2024-08-24 11:49:30|16337.11|16257.11|16336.61|16256.61|16337.23|16257.23|16336.27|16256.27|10
1724500180000|2024-08-24 11:49:40|16336.97|16256.97|16337.01|16257.01|16337.27|16257.27|16336.97|16256.97|9
1724500190000|2024-08-24 11:49:50|16336.89|16256.89|16336.47|16256.47|16336.89|16256.89|16336.45|16256.45|10
1724500200000|2024-08-24 11:50:00|16336.46|16256.46|16334.48|16254.48|16336.46|16256.46|16334.23|16254.23|10
1724500210000|2024-08-24 11:50:10|16334.73|16254.73|16335.26|16255.26|16335.83|16255.83|16334.42|16254.42|9
1724500220000|2024-08-24 11:50:20|16334.87|16254.87|16335.06|16255.06|16336.54|16256.54|16334.85|16254.85|10
1724500230000|2024-08-24 11:50:30|16334.91|16254.91|16338.09|16258.09|16338.09|16258.09|16334.57|16254.57|10
1724500240000|2024-08-24 11:50:40|16338.11|16258.11|16336.36|16256.36|16338.23|16258.23|16336.36|16256.36|9
1724500250000|2024-08-24 11:50:50|16336.3|16256.3|16339.42|16259.42|16339.42|16259.42|16336.3|16256.3|9
1724500260000|2024-08-24 11:51:00|16339.44|16259.44|16342.01|16262.01|16342.01|16262.01|16339.44|16259.44|10
1724500270000|2024-08-24 11:51:10|16342.16|16262.16|16339.87|16259.87|16342.16|16262.16|16339.53|16259.53|10
1724500280000|2024-08-24 11:51:20|16339.76|16259.76|16339.08|16259.08|16339.95|16259.95|16338.86|16258.86|10
1724500290000|2024-08-24 11:51:30|16337.59|16257.59|16336.08|16256.08|16337.64|16257.64|16336.08|16256.08|9
1724500300000|2024-08-24 11:51:40|16335.83|16255.83|16336.43|16256.43|16336.49|16256.49|16335.74|16255.74|10
1724500310000|2024-08-24 11:51:50|16336.54|16256.54|16336.6|16256.6|16336.6|16256.6|16336.25|16256.25|10
1724500320000|2024-08-24 11:52:00|16336.7|16256.7|16338.33|16258.33|16338.33|16258.33|16336.7|16256.7|10
1724500330000|2024-08-24 11:52:10|16338.37|16258.37|16338.93|16258.93|16339.14|16259.14|16338.37|16258.37|10
1724500340000|2024-08-24 11:52:20|16338.89|16258.89|16339.13|16259.13|16339.31|16259.31|16338.64|16258.64|10
1724500350000|2024-08-24 11:52:30|16338.98|16258.98|16339.61|16259.61|16339.63|16259.63|16338.98|16258.98|9
1724500360000|2024-08-24 11:52:40|16339.9|16259.9|16338.73|16258.73|16339.9|16259.9|16338.73|16258.73|7
1724500370000|2024-08-24 11:52:50|16338.74|16258.74|16336.42|16256.42|16338.74|16258.74|16336.42|16256.42|10
1724500380000|2024-08-24 11:53:00|16336.4|16256.4|16337.26|16257.26|16337.82|16257.82|16336.4|16256.4|8
1724500390000|2024-08-24 11:53:10|16337.2|16257.2|16338.14|16258.14|16338.73|16258.73|16337.2|16257.2|10
1724500400000|2024-08-24 11:53:20|16338.13|16258.13|16336.8|16256.8|16338.13|16258.13|16336.8|16256.8|9
1724500410000|2024-08-24 11:53:30|16336.56|16256.56|16338.45|16258.45|16339.83|16259.83|16336.5|16256.5|9
1724500420000|2024-08-24 11:53:40|16338.55|16258.55|16337.96|16257.96|16338.55|16258.55|16337.96|16257.96|9
1724500430000|2024-08-24 11:53:50|16337.61|16257.61|16336.76|16256.76|16337.61|16257.61|16336.76|16256.76|9
1724500440000|2024-08-24 11:54:00|16336.17|16256.17|16336|16256|16336.29|16256.29|16336|16256|9
1724500450000|2024-08-24 11:54:10|16335.98|16255.98|16335.23|16255.23|16336.03|16256.03|16335.23|16255.23|8
1724500460000|2024-08-24 11:54:20|16334.78|16254.78|16332.21|16252.21|16334.78|16254.78|16331.86|16251.86|10
1724500470000|2024-08-24 11:54:30|16332.44|16252.44|16334.36|16254.36|16334.36|16254.36|16332.36|16252.36|9
1724500480000|2024-08-24 11:54:40|16334.37|16254.37|16332.64|16252.64|16334.37|16254.37|16332.64|16252.64|10
1724500490000|2024-08-24 11:54:50|16332.57|16252.57|16332.13|16252.13|16332.57|16252.57|16331.91|16251.91|10
1724500500000|2024-08-24 11:55:00|16332.15|16252.15|16332.18|16252.18|16332.32|16252.32|16331.85|16251.85|10
1724500510000|2024-08-24 11:55:10|16332.19|16252.19|16332.31|16252.31|16332.4|16252.4|16332.04|16252.04|7
1724500520000|2024-08-24 11:55:20|16332.34|16252.34|16332.49|16252.49|16332.49|16252.49|16332.19|16252.19|10
1724500530000|2024-08-24 11:55:30|16332.58|16252.58|16333|16253|16334.21|16254.21|16332.58|16252.58|9
1724500540000|2024-08-24 11:55:40|16333.23|16253.23|16335.4|16255.4|16335.4|16255.4|16333.23|16253.23|10
1724500550000|2024-08-24 11:55:50|16335.44|16255.44|16337.08|16257.08|16337.38|16257.38|16335.44|16255.44|9
1724500560000|2024-08-24 11:56:00|16337.69|16257.69|16336.06|16256.06|16337.78|16257.78|16336.06|16256.06|10
1724500570000|2024-08-24 11:56:10|16335.96|16255.96|16332.35|16252.35|16336.82|16256.82|16331.52|16251.52|9
1724500580000|2024-08-24 11:56:20|16332.1|16252.1|16332.6|16252.6|16333.39|16253.39|16331.75|16251.75|10
1724500590000|2024-08-24 11:56:30|16332.57|16252.57|16332.43|16252.43|16332.58|16252.58|16331.53|16251.53|10
1724500600000|2024-08-24 11:56:40|16332.44|16252.44|16332.82|16252.82|16332.82|16252.82|16331.85|16251.85|10
1724500610000|2024-08-24 11:56:50|16332.91|16252.91|16331.47|16251.47|16332.91|16252.91|16331.47|16251.47|9
1724500620000|2024-08-24 11:57:00|16330.94|16250.94|16329.26|16249.26|16330.94|16250.94|16329.26|16249.26|10
1724500630000|2024-08-24 11:57:10|16329.05|16249.05|16327.63|16247.63|16329.21|16249.21|16327.63|16247.63|9
1724500640000|2024-08-24 11:57:20|16328.86|16248.86|16327.02|16247.02|16329.64|16249.64|16326.58|16246.58|9
1724500650000|2024-08-24 11:57:30|16327.05|16247.05|16328.95|16248.95|16328.95|16248.95|16327.05|16247.05|9
1724500660000|2024-08-24 11:57:40|16329.2|16249.2|16329.16|16249.16|16329.2|16249.2|16329.01|16249.01|7
1724500670000|2024-08-24 11:57:50|16329.22|16249.22|16329.74|16249.74|16329.74|16249.74|16329.03|16249.03|9
1724500680000|2024-08-24 11:58:00|16329.94|16249.94|16328.55|16248.55|16330.07|16250.07|16328.55|16248.55|10
1724500690000|2024-08-24 11:58:10|16328.93|16248.93|16330.6|16250.6|16330.6|16250.6|16328.32|16248.32|10
1724500700000|2024-08-24 11:58:20|16330.86|16250.86|16330.47|16250.47|16330.86|16250.86|16329.63|16249.63|10
1724500710000|2024-08-24 11:58:30|16330.54|16250.54|16328.52|16248.52|16330.56|16250.56|16328.52|16248.52|10
1724500720000|2024-08-24 11:58:40|16328.46|16248.46|16328.25|16248.25|16328.46|16248.46|16328.23|16248.23|5
1724500730000|2024-08-24 11:58:50|16328.24|16248.24|16329.12|16249.12|16329.12|16249.12|16328.24|16248.24|8
1724500740000|2024-08-24 11:59:00|16328.79|16248.79|16327.76|16247.76|16328.79|16248.79|16327.76|16247.76|10
1724500750000|2024-08-24 11:59:10|16327.69|16247.69|16326.96|16246.96|16327.69|16247.69|16326.96|16246.96|10
1724500760000|2024-08-24 11:59:20|16326.79|16246.79|16325.71|16245.71|16326.79|16246.79|16325.68|16245.68|8
1724500770000|2024-08-24 11:59:30|16325.59|16245.59|16324.19|16244.19|16325.77|16245.77|16324.01|16244.01|10
1724500780000|2024-08-24 11:59:40|16322.88|16242.88|16319.78|16239.78|16323.07|16243.07|16319.78|16239.78|10
1724500790000|2024-08-24 11:59:50|16319.86|16239.86|16320.4|16240.4|16320.81|16240.81|16319.85|16239.85|10
1724500800000|2024-08-24 12:00:00|16320.08|16240.08|16319.86|16239.86|16320.4|16240.4|16319.57|16239.57|10
1724500810000|2024-08-24 12:00:10|16319.87|16239.87|16319.95|16239.95|16321.16|16241.16|16319.43|16239.43|10
1724500820000|2024-08-24 12:00:20|16319.99|16239.99|16320.64|16240.64|16320.83|16240.83|16319.99|16239.99|9
1724500830000|2024-08-24 12:00:30|16320.59|16240.59|16320.74|16240.74|16321.08|16241.08|16320.02|16240.02|9
1724500840000|2024-08-24 12:00:40|16320.81|16240.81|16318.69|16238.69|16320.91|16240.91|16318.69|16238.69|9
1724500850000|2024-08-24 12:00:50|16318.24|16238.24|16318.43|16238.43|16318.43|16238.43|16317.99|16237.99|10
1724500860000|2024-08-24 12:01:00|16318.46|16238.46|16318.92|16238.92|16318.92|16238.92|16318.46|16238.46|8
1724500870000|2024-08-24 12:01:10|16318.77|16238.77|16321.01|16241.01|16321.01|16241.01|16318.77|16238.77|10
1724500880000|2024-08-24 12:01:20|16321.06|16241.06|16322.97|16242.97|16322.97|16242.97|16321.06|16241.06|9
1724500890000|2024-08-24 12:01:30|16323.03|16243.03|16322.8|16242.8|16323.11|16243.11|16322.8|16242.8|6
1724500900000|2024-08-24 12:01:40|16324.03|16244.03|16321.41|16241.41|16324.03|16244.03|16321.41|16241.41|10
1724500910000|2024-08-24 12:01:50|16320.84|16240.84|16320.61|16240.61|16320.96|16240.96|16320.35|16240.35|10
1724500920000|2024-08-24 12:02:00|16320.47|16240.47|16319.7|16239.7|16321.14|16241.14|16319.69|16239.69|10
1724500930000|2024-08-24 12:02:10|16319.41|16239.41|16322.79|16242.79|16323.06|16243.06|16319.41|16239.41|10
1724500940000|2024-08-24 12:02:20|16322.31|16242.31|16322.12|16242.12|16322.31|16242.31|16321.36|16241.36|10
1724500950000|2024-08-24 12:02:30|16322.05|16242.05|16322.4|16242.4|16322.89|16242.89|16321.94|16241.94|10
1724500960000|2024-08-24 12:02:40|16322.43|16242.43|16323.2|16243.2|16323.32|16243.32|16322.12|16242.12|10
1724500970000|2024-08-24 12:02:50|16323.21|16243.21|16319.42|16239.42|16323.21|16243.21|16319.31|16239.31|10
1724500980000|2024-08-24 12:03:00|16319.55|16239.55|16319.33|16239.33|16319.58|16239.58|16318.86|16238.86|9
1724500990000|2024-08-24 12:03:10|16319.37|16239.37|16319.73|16239.73|16319.73|16239.73|16319.37|16239.37|7
1724501000000|2024-08-24 12:03:20|16319.46|16239.46|16317.14|16237.14|16319.96|16239.96|16317.12|16237.12|10
1724501010000|2024-08-24 12:03:30|16317.26|16237.26|16318.52|16238.52|16318.77|16238.77|16317.26|16237.26|10
1724501020000|2024-08-24 12:03:40|16318.4|16238.4|16318.53|16238.53|16318.84|16238.84|16318.4|16238.4|9
1724501030000|2024-08-24 12:03:50|16318.66|16238.66|16319.3|16239.3|16319.31|16239.31|16318.66|16238.66|10
1724501040000|2024-08-24 12:04:00|16319.25|16239.25|16320.44|16240.44|16320.54|16240.54|16319.2|16239.2|10
1724501050000|2024-08-24 12:04:10|16320.71|16240.71|16322.79|16242.79|16322.79|16242.79|16320.71|16240.71|10
1724501060000|2024-08-24 12:04:20|16322.73|16242.73|16326.77|16246.77|16326.77|16246.77|16322.73|16242.73|10
1724501070000|2024-08-24 12:04:30|16326.8|16246.8|16330.56|16250.56|16330.56|16250.56|16326.8|16246.8|10
1724501080000|2024-08-24 12:04:40|16330.66|16250.66|16330.62|16250.62|16330.66|16250.66|16329.99|16249.99|10
1724501090000|2024-08-24 12:04:50|16330.64|16250.64|16332.31|16252.31|16332.31|16252.31|16330.64|16250.64|8
1724501100000|2024-08-24 12:05:00|16332.4|16252.4|16330.83|16250.83|16333.18|16253.18|16330.83|16250.83|10
1724501110000|2024-08-24 12:05:10|16330.79|16250.79|16327.94|16247.94|16331.31|16251.31|16327.94|16247.94|10
1724501120000|2024-08-24 12:05:20|16328.23|16248.23|16326.92|16246.92|16328.25|16248.25|16326.92|16246.92|10
1724501130000|2024-08-24 12:05:30|16326.93|16246.93|16330.7|16250.7|16330.7|16250.7|16326.9|16246.9|9
1724501140000|2024-08-24 12:05:40|16330.98|16250.98|16331.63|16251.63|16332.6|16252.6|16330.98|16250.98|10
1724501150000|2024-08-24 12:05:50|16331.67|16251.67|16332.08|16252.08|16332.08|16252.08|16331.67|16251.67|9
1724501160000|2024-08-24 12:06:00|16331.96|16251.96|16332.76|16252.76|16332.95|16252.95|16331.92|16251.92|10
1724501170000|2024-08-24 12:06:10|16333.27|16253.27|16334.68|16254.68|16334.82|16254.82|16333.27|16253.27|10
1724501180000|2024-08-24 12:06:20|16334.53|16254.53|16329.67|16249.67|16334.59|16254.59|16329.67|16249.67|9
1724501190000|2024-08-24 12:06:30|16329.18|16249.18|16330.09|16250.09|16330.09|16250.09|16328.94|16248.94|9
1724501200000|2024-08-24 12:06:40|16330.11|16250.11|16330.72|16250.72|16330.97|16250.97|16330.11|16250.11|9
1724501210000|2024-08-24 12:06:50|16331.18|16251.18|16333.77|16253.77|16333.77|16253.77|16331.18|16251.18|10
1724501220000|2024-08-24 12:07:00|16333.47|16253.47|16333.74|16253.74|16333.9|16253.9|16332.82|16252.82|10
1724501230000|2024-08-24 12:07:10|16333.75|16253.75|16337.83|16257.83|16337.83|16257.83|16333.6|16253.6|10
1724501240000|2024-08-24 12:07:20|16338.87|16258.87|16337.88|16257.88|16340.9|16260.9|16336.8|16256.8|10
1724501250000|2024-08-24 12:07:30|16338.39|16258.39|16339.06|16259.06|16339.16|16259.16|16338.39|16258.39|10
1724501260000|2024-08-24 12:07:40|16339.39|16259.39|16344.87|16264.87|16344.87|16264.87|16339.39|16259.39|10
1724501270000|2024-08-24 12:07:50|16344.65|16264.65|16345.97|16265.97|16345.98|16265.98|16344.63|16264.63|10
1724501280000|2024-08-24 12:08:00|16346|16266|16346.9|16266.9|16346.91|16266.91|16346|16266|10
1724501290000|2024-08-24 12:08:10|16347.21|16267.21|16347.34|16267.34|16347.62|16267.62|16347.21|16267.21|10
1724501300000|2024-08-24 12:08:20|16347.55|16267.55|16349.04|16269.04|16349.04|16269.04|16347.55|16267.55|10
1724501310000|2024-08-24 12:08:30|16349.5|16269.5|16351.69|16271.69|16351.74|16271.74|16349.5|16269.5|9
1724501320000|2024-08-24 12:08:40|16351.68|16271.68|16350.71|16270.71|16351.78|16271.78|16350.27|16270.27|10
1724501330000|2024-08-24 12:08:50|16350.64|16270.64|16352.14|16272.14|16352.14|16272.14|16350.51|16270.51|9
1724501340000|2024-08-24 12:09:00|16353.49|16273.49|16356.22|16276.22|16356.22|16276.22|16353.29|16273.29|10
1724501350000|2024-08-24 12:09:10|16356.84|16276.84|16361.18|16281.18|16361.18|16281.18|16356.84|16276.84|9
1724501360000|2024-08-24 12:09:20|16361.46|16281.46|16363.47|16283.47|16363.53|16283.53|16361.46|16281.46|8
1724501370000|2024-08-24 12:09:30|16363.48|16283.48|16363.98|16283.98|16363.98|16283.98|16363.31|16283.31|10
1724501380000|2024-08-24 12:09:40|16363.89|16283.89|16364.3|16284.3|16364.67|16284.67|16363.69|16283.69|10
1724501390000|2024-08-24 12:09:50|16364.33|16284.33|16364.33|16284.33|16364.53|16284.53|16364.11|16284.11|10
1724501400000|2024-08-24 12:10:00|16363.9|16283.9|16362.66|16282.66|16363.9|16283.9|16362.66|16282.66|10
1724501410000|2024-08-24 12:10:10|16362.65|16282.65|16361.74|16281.74|16362.65|16282.65|16361.58|16281.58|9
1724501420000|2024-08-24 12:10:20|16361.95|16281.95|16361.47|16281.47|16361.95|16281.95|16361.47|16281.47|7
1724501430000|2024-08-24 12:10:30|16361.84|16281.84|16361.34|16281.34|16361.96|16281.96|16361.34|16281.34|10
1724501440000|2024-08-24 12:10:40|16360.79|16280.79|16359.17|16279.17|16360.79|16280.79|16359.17|16279.17|10
1724501450000|2024-08-24 12:10:50|16359.02|16279.02|16359.07|16279.07|16359.07|16279.07|16358.58|16278.58|10
1724501460000|2024-08-24 12:11:00|16359.15|16279.15|16360|16280|16360|16280|16359.15|16279.15|10
1724501470000|2024-08-24 12:11:10|16360.05|16280.05|16361.31|16281.31|16361.31|16281.31|16360.05|16280.05|10
1724501480000|2024-08-24 12:11:20|16360.64|16280.64|16359.79|16279.79|16360.64|16280.64|16359.5|16279.5|9
1724501490000|2024-08-24 12:11:30|16359.83|16279.83|16359.79|16279.79|16359.85|16279.85|16359.79|16279.79|7
1724501500000|2024-08-24 12:11:40|16359.4|16279.4|16359.49|16279.49|16359.57|16279.57|16359.34|16279.34|9
1724501510000|2024-08-24 12:11:50|16359.09|16279.09|16358.53|16278.53|16359.15|16279.15|16358.53|16278.53|9
1724501520000|2024-08-24 12:12:00|16358.11|16278.11|16356.53|16276.53|16358.11|16278.11|16356.53|16276.53|10
1724501530000|2024-08-24 12:12:10|16356.54|16276.54|16356.43|16276.43|16356.64|16276.64|16356.09|16276.09|8
1724501540000|2024-08-24 12:12:20|16356.49|16276.49|16356.95|16276.95|16356.99|16276.99|16356.49|16276.49|9
1724501550000|2024-08-24 12:12:30|16356.89|16276.89|16357.33|16277.33|16357.51|16277.51|16356.8|16276.8|10
1724501560000|2024-08-24 12:12:40|16357.27|16277.27|16353.93|16273.93|16357.53|16277.53|16353.93|16273.93|9
1724501570000|2024-08-24 12:12:50|16354|16274|16353.1|16273.1|16354|16274|16353.1|16273.1|10
1724501580000|2024-08-24 12:13:00|16353.11|16273.11|16352.5|16272.5|16353.18|16273.18|16352.48|16272.48|10
1724501590000|2024-08-24 12:13:10|16352.22|16272.22|16352.77|16272.77|16352.77|16272.77|16352.09|16272.09|7
1724501600000|2024-08-24 12:13:20|16352.72|16272.72|16354.12|16274.12|16354.33|16274.33|16352.72|16272.72|10
1724501610000|2024-08-24 12:13:30|16354.05|16274.05|16355.65|16275.65|16355.73|16275.73|16354.04|16274.04|10
1724501620000|2024-08-24 12:13:40|16355.66|16275.66|16355.81|16275.81|16355.81|16275.81|16355.66|16275.66|7
1724501630000|2024-08-24 12:13:50|16355.86|16275.86|16356.27|16276.27|16356.27|16276.27|16355.86|16275.86|7
1724501640000|2024-08-24 12:14:00|16356.55|16276.55|16357.57|16277.57|16357.59|16277.59|16356.55|16276.55|10
1724501650000|2024-08-24 12:14:10|16357.52|16277.52|16357.15|16277.15|16357.52|16277.52|16357.15|16277.15|9
1724501660000|2024-08-24 12:14:20|16357.16|16277.16|16357.11|16277.11|16357.21|16277.21|16357|16277|8
1724501670000|2024-08-24 12:14:30|16357.18|16277.18|16356.79|16276.79|16357.18|16277.18|16356.79|16276.79|10
1724501680000|2024-08-24 12:14:40|16356.77|16276.77|16357.01|16277.01|16357.04|16277.04|16356.77|16276.77|9
1724501690000|2024-08-24 12:14:50|16356.88|16276.88|16354.34|16274.34|16356.88|16276.88|16354.31|16274.31|8
1724501700000|2024-08-24 12:15:00|16354.31|16274.31|16355.36|16275.36|16355.55|16275.55|16353.62|16273.62|10
1724501710000|2024-08-24 12:15:10|16355.18|16275.18|16356.67|16276.67|16357.26|16277.26|16355.13|16275.13|10
1724501720000|2024-08-24 12:15:20|16356.68|16276.68|16355.93|16275.93|16356.68|16276.68|16355.85|16275.85|9
1724501730000|2024-08-24 12:15:30|16355.89|16275.89|16355.97|16275.97|16356.02|16276.02|16355.83|16275.83|9
1724501740000|2024-08-24 12:15:40|16355.89|16275.89|16356.61|16276.61|16356.61|16276.61|16355.88|16275.88|10
1724501750000|2024-08-24 12:15:50|16356.62|16276.62|16357.06|16277.06|16357.45|16277.45|16356.62|16276.62|7
1724501760000|2024-08-24 12:16:00|16357.13|16277.13|16356.47|16276.47|16357.13|16277.13|16356.34|16276.34|9
1724501770000|2024-08-24 12:16:10|16356.04|16276.04|16352.96|16272.96|16356.04|16276.04|16352.96|16272.96|10
1724501780000|2024-08-24 12:16:20|16352.78|16272.78|16349.9|16269.9|16352.78|16272.78|16349.89|16269.89|10
1724501790000|2024-08-24 12:16:30|16349.87|16269.87|16347.27|16267.27|16349.87|16269.87|16347.27|16267.27|10
1724501800000|2024-08-24 12:16:40|16347.53|16267.53|16347.35|16267.35|16347.63|16267.63|16347.35|16267.35|7
1724501810000|2024-08-24 12:16:50|16346.81|16266.81|16346.73|16266.73|16346.82|16266.82|16346.23|16266.23|9
1724501820000|2024-08-24 12:17:00|16346.42|16266.42|16346.65|16266.65|16346.65|16266.65|16346.26|16266.26|10
1724501830000|2024-08-24 12:17:10|16346.72|16266.72|16346.63|16266.63|16346.95|16266.95|16346.6|16266.6|10
1724501840000|2024-08-24 12:17:20|16346.75|16266.75|16345.7|16265.7|16346.97|16266.97|16345.7|16265.7|10
1724501850000|2024-08-24 12:17:30|16345.69|16265.69|16344.71|16264.71|16345.69|16265.69|16344.71|16264.71|9
1724501860000|2024-08-24 12:17:40|16344.33|16264.33|16342.5|16262.5|16344.33|16264.33|16342.5|16262.5|9
1724501870000|2024-08-24 12:17:50|16342.58|16262.58|16341.36|16261.36|16342.58|16262.58|16341.36|16261.36|10
1724501880000|2024-08-24 12:18:00|16341.48|16261.48|16341.1|16261.1|16341.48|16261.48|16340.66|16260.66|9
1724501890000|2024-08-24 12:18:10|16341.06|16261.06|16341.64|16261.64|16341.64|16261.64|16341.06|16261.06|10
1724501900000|2024-08-24 12:18:20|16341.77|16261.77|16342.64|16262.64|16342.68|16262.68|16341.77|16261.77|10
1724501910000|2024-08-24 12:18:30|16343.17|16263.17|16342.77|16262.77|16343.59|16263.59|16342.77|16262.77|8
1724501920000|2024-08-24 12:18:40|16342.53|16262.53|16343.9|16263.9|16343.9|16263.9|16342.53|16262.53|9
1724501930000|2024-08-24 12:18:50|16344.1|16264.1|16347.15|16267.15|16347.15|16267.15|16344.1|16264.1|10
1724501940000|2024-08-24 12:19:00|16347.49|16267.49|16347.5|16267.5|16348.16|16268.16|16347.48|16267.48|10
1724501950000|2024-08-24 12:19:10|16347.2|16267.2|16345.92|16265.92|16347.24|16267.24|16344.5|16264.5|10
1724501960000|2024-08-24 12:19:20|16345.93|16265.93|16346.7|16266.7|16346.83|16266.83|16345.91|16265.91|9
1724501970000|2024-08-24 12:19:30|16346.68|16266.68|16347.24|16267.24|16347.24|16267.24|16346.67|16266.67|8
1724501980000|2024-08-24 12:19:40|16347.29|16267.29|16347.55|16267.55|16347.55|16267.55|16347.29|16267.29|9
1724501990000|2024-08-24 12:19:50|16347.59|16267.59|16345.31|16265.31|16347.59|16267.59|16345.31|16265.31|9
1724502000000|2024-08-24 12:20:00|16345.28|16265.28|16346.34|16266.34|16346.34|16266.34|16345.21|16265.21|10
1724502010000|2024-08-24 12:20:10|16346.39|16266.39|16348.19|16268.19|16348.19|16268.19|16346.39|16266.39|10
1724502020000|2024-08-24 12:20:20|16348.26|16268.26|16347.44|16267.44|16348.3|16268.3|16347.44|16267.44|10
1724502030000|2024-08-24 12:20:30|16347.22|16267.22|16346.52|16266.52|16347.22|16267.22|16346.14|16266.14|10
1724502040000|2024-08-24 12:20:40|16346.57|16266.57|16345.62|16265.62|16346.57|16266.57|16345.62|16265.62|9
1724502050000|2024-08-24 12:20:50|16345.18|16265.18|16346.9|16266.9|16346.9|16266.9|16344.94|16264.94|10
1724502060000|2024-08-24 12:21:00|16347.02|16267.02|16347.28|16267.28|16347.28|16267.28|16346.88|16266.88|10
1724502070000|2024-08-24 12:21:10|16347.3|16267.3|16347.13|16267.13|16347.75|16267.75|16347.13|16267.13|9
1724502080000|2024-08-24 12:21:20|16347.11|16267.11|16347.05|16267.05|16347.37|16267.37|16346.95|16266.95|8
1724502090000|2024-08-24 12:21:30|16347.12|16267.12|16345.66|16265.66|16347.12|16267.12|16345.57|16265.57|10
1724502100000|2024-08-24 12:21:40|16346.82|16266.82|16349.71|16269.71|16349.71|16269.71|16346.82|16266.82|10
1724502110000|2024-08-24 12:21:50|16349.66|16269.66|16350.54|16270.54|16350.54|16270.54|16349.63|16269.63|10
1724502120000|2024-08-24 12:22:00|16350.57|16270.57|16352.58|16272.58|16352.58|16272.58|16350.57|16270.57|10
1724502130000|2024-08-24 12:22:10|16352.7|16272.7|16354.75|16274.75|16354.79|16274.79|16352.7|16272.7|10
1724502140000|2024-08-24 12:22:20|16354.79|16274.79|16354.42|16274.42|16355.07|16275.07|16354.36|16274.36|9
1724502150000|2024-08-24 12:22:30|16354.22|16274.22|16353.85|16273.85|16354.24|16274.24|16353.83|16273.83|9
1724502160000|2024-08-24 12:22:40|16352.91|16272.91|16353.23|16273.23|16353.23|16273.23|16352.39|16272.39|10
1724502170000|2024-08-24 12:22:50|16353.73|16273.73|16355.42|16275.42|16355.71|16275.71|16353.73|16273.73|10
1724502180000|2024-08-24 12:23:00|16355.44|16275.44|16356.41|16276.41|16356.41|16276.41|16355.44|16275.44|9
1724502190000|2024-08-24 12:23:10|16356.67|16276.67|16357.54|16277.54|16357.54|16277.54|16356.67|16276.67|10
1724502200000|2024-08-24 12:23:20|16357.52|16277.52|16358.83|16278.83|16358.83|16278.83|16357.52|16277.52|10
1724502210000|2024-08-24 12:23:30|16358.86|16278.86|16359.4|16279.4|16359.61|16279.61|16358.86|16278.86|10
1724502220000|2024-08-24 12:23:40|16359.44|16279.44|16358.24|16278.24|16359.44|16279.44|16358.24|16278.24|10
1724502230000|2024-08-24 12:23:50|16358.15|16278.15|16358.36|16278.36|16358.36|16278.36|16358.09|16278.09|8
1724502240000|2024-08-24 12:24:00|16358.39|16278.39|16358.35|16278.35|16358.39|16278.39|16358.19|16278.19|8
1724502250000|2024-08-24 12:24:10|16358.2|16278.2|16357.36|16277.36|16358.2|16278.2|16357.36|16277.36|9
1724502260000|2024-08-24 12:24:20|16357.17|16277.17|16357.43|16277.43|16357.59|16277.59|16357.09|16277.09|10
1724502270000|2024-08-24 12:24:30|16357.34|16277.34|16357.55|16277.55|16357.78|16277.78|16357.01|16277.01|10
1724502280000|2024-08-24 12:24:40|16357.54|16277.54|16357.45|16277.45|16357.64|16277.64|16357.12|16277.12|6
1724502290000|2024-08-24 12:24:50|16357.6|16277.6|16358.78|16278.78|16358.78|16278.78|16357.6|16277.6|8
1724502300000|2024-08-24 12:25:00|16358.82|16278.82|16358.44|16278.44|16358.82|16278.82|16358.42|16278.42|10
1724502310000|2024-08-24 12:25:10|16358.19|16278.19|16357.3|16277.3|16358.24|16278.24|16357.3|16277.3|10
1724502320000|2024-08-24 12:25:20|16357.31|16277.31|16356.37|16276.37|16357.31|16277.31|16356.37|16276.37|10
1724502330000|2024-08-24 12:25:30|16355.9|16275.9|16355.86|16275.86|16355.99|16275.99|16355.86|16275.86|8
1724502340000|2024-08-24 12:25:40|16355.93|16275.93|16355.09|16275.09|16356.21|16276.21|16355.09|16275.09|9
1724502350000|2024-08-24 12:25:50|16355.97|16275.97|16357.64|16277.64|16357.65|16277.65|16355.97|16275.97|10
1724502360000|2024-08-24 12:26:00|16357.53|16277.53|16359.31|16279.31|16359.31|16279.31|16357.53|16277.53|10
1724502370000|2024-08-24 12:26:10|16359.46|16279.46|16361.18|16281.18|16361.25|16281.25|16359.46|16279.46|10
1724502380000|2024-08-24 12:26:20|16361.21|16281.21|16362.1|16282.1|16362.14|16282.14|16361.21|16281.21|10
1724502390000|2024-08-24 12:26:30|16362.11|16282.11|16361.95|16281.95|16362.11|16282.11|16361.59|16281.59|9
1724502400000|2024-08-24 12:26:40|16361.63|16281.63|16361.74|16281.74|16361.77|16281.77|16361.58|16281.58|7
1724502410000|2024-08-24 12:26:50|16361.71|16281.71|16361.87|16281.87|16361.88|16281.88|16361.68|16281.68|7
1724502420000|2024-08-24 12:27:00|16361.95|16281.95|16362.05|16282.05|16362.05|16282.05|16361.83|16281.83|7
1724502430000|2024-08-24 12:27:10|16362.14|16282.14|16362.75|16282.75|16362.75|16282.75|16362.14|16282.14|8
1724502440000|2024-08-24 12:27:20|16362.78|16282.78|16362.28|16282.28|16362.97|16282.97|16362.28|16282.28|8
1724502450000|2024-08-24 12:27:30|16362.25|16282.25|16361.22|16281.22|16362.29|16282.29|16361.22|16281.22|10
1724502460000|2024-08-24 12:27:40|16361.19|16281.19|16362.77|16282.77|16362.77|16282.77|16360.8|16280.8|10
1724502470000|2024-08-24 12:27:50|16363.53|16283.53|16365.69|16285.69|16365.69|16285.69|16363.53|16283.53|10
1724502480000|2024-08-24 12:28:00|16366.3|16286.3|16368.96|16288.96|16369.39|16289.39|16366.29|16286.29|8
1724502490000|2024-08-24 12:28:10|16368.69|16288.69|16371.4|16291.4|16371.4|16291.4|16368.69|16288.69|10
1724502500000|2024-08-24 12:28:20|16371.42|16291.42|16370.49|16290.49|16371.42|16291.42|16370.49|16290.49|9
1724502510000|2024-08-24 12:28:30|16370.28|16290.28|16371.29|16291.29|16371.29|16291.29|16370.15|16290.15|10
1724502520000|2024-08-24 12:28:40|16371.42|16291.42|16370.92|16290.92|16371.46|16291.46|16370.92|16290.92|10
1724502530000|2024-08-24 12:28:50|16370.77|16290.77|16369.02|16289.02|16370.77|16290.77|16369.02|16289.02|9
1724502540000|2024-08-24 12:29:00|16369.05|16289.05|16366.62|16286.62|16369.12|16289.12|16366.62|16286.62|10
1724502550000|2024-08-24 12:29:10|16366.56|16286.56|16364.93|16284.93|16366.56|16286.56|16364.75|16284.75|10
1724502560000|2024-08-24 12:29:20|16364.92|16284.92|16366.12|16286.12|16366.41|16286.41|16364.87|16284.87|9
1724502570000|2024-08-24 12:29:30|16366.23|16286.23|16368.81|16288.81|16368.81|16288.81|16366.23|16286.23|10
1724502580000|2024-08-24 12:29:40|16368.89|16288.89|16368.43|16288.43|16368.89|16288.89|16368.38|16288.38|7
1724502590000|2024-08-24 12:29:50|16368.24|16288.24|16368.82|16288.82|16368.82|16288.82|16368.18|16288.18|10
1724502600000|2024-08-24 12:30:00|16368.84|16288.84|16368.52|16288.52|16368.97|16288.97|16368.13|16288.13|10
1724502610000|2024-08-24 12:30:10|16368.31|16288.31|16366.46|16286.46|16368.31|16288.31|16366.46|16286.46|10
1724502620000|2024-08-24 12:30:20|16366.19|16286.19|16366.05|16286.05|16366.25|16286.25|16366.05|16286.05|9
1724502630000|2024-08-24 12:30:30|16365.95|16285.95|16365.42|16285.42|16365.95|16285.95|16365.42|16285.42|10
1724502640000|2024-08-24 12:30:40|16365.35|16285.35|16361.29|16281.29|16365.35|16285.35|16361.29|16281.29|9
1724502650000|2024-08-24 12:30:50|16360.58|16280.58|16359.24|16279.24|16360.58|16280.58|16359.24|16279.24|10
1724502660000|2024-08-24 12:31:00|16359.22|16279.22|16357.31|16277.31|16359.22|16279.22|16357.24|16277.24|8
1724502670000|2024-08-24 12:31:10|16357.06|16277.06|16360.56|16280.56|16360.56|16280.56|16356.9|16276.9|10
1724502680000|2024-08-24 12:31:20|16360.49|16280.49|16362.33|16282.33|16362.33|16282.33|16360.49|16280.49|10
1724502690000|2024-08-24 12:31:30|16362.5|16282.5|16362.61|16282.61|16362.61|16282.61|16362.41|16282.41|10
1724502700000|2024-08-24 12:31:40|16362.68|16282.68|16362.11|16282.11|16362.73|16282.73|16362.11|16282.11|10
1724502710000|2024-08-24 12:31:50|16362.09|16282.09|16362.18|16282.18|16362.43|16282.43|16362.09|16282.09|9
1724502720000|2024-08-24 12:32:00|16362.14|16282.14|16361.79|16281.79|16362.15|16282.15|16361.79|16281.79|9
1724502730000|2024-08-24 12:32:10|16361.71|16281.71|16360.64|16280.64|16361.71|16281.71|16360.64|16280.64|8
1724502740000|2024-08-24 12:32:20|16360.66|16280.66|16360.29|16280.29|16360.66|16280.66|16359.47|16279.47|10
1724502750000|2024-08-24 12:32:30|16360.75|16280.75|16360.98|16280.98|16361.16|16281.16|16360.75|16280.75|9
1724502760000|2024-08-24 12:32:40|16360.85|16280.85|16360.21|16280.21|16360.85|16280.85|16360.21|16280.21|9
1724502770000|2024-08-24 12:32:50|16360.2|16280.2|16360.68|16280.68|16360.9|16280.9|16360.2|16280.2|9
1724502780000|2024-08-24 12:33:00|16360.74|16280.74|16361.4|16281.4|16361.4|16281.4|16360.66|16280.66|9
1724502790000|2024-08-24 12:33:10|16361.71|16281.71|16368.6|16288.6|16368.6|16288.6|16361.71|16281.71|10
1724502800000|2024-08-24 12:33:20|16368.57|16288.57|16368.49|16288.49|16368.75|16288.75|16368.49|16288.49|9
1724502810000|2024-08-24 12:33:30|16368.42|16288.42|16367.88|16287.88|16368.42|16288.42|16367.86|16287.86|9
1724502820000|2024-08-24 12:33:40|16367.33|16287.33|16367.58|16287.58|16367.59|16287.59|16367.19|16287.19|10
1724502830000|2024-08-24 12:33:50|16367.42|16287.42|16367.51|16287.51|16367.51|16287.51|16367.32|16287.32|8
1724502840000|2024-08-24 12:34:00|16367.52|16287.52|16369.18|16289.18|16369.2|16289.2|16367.24|16287.24|10
1724502850000|2024-08-24 12:34:10|16369.13|16289.13|16369.22|16289.22|16369.26|16289.26|16368.92|16288.92|10
1724502860000|2024-08-24 12:34:20|16370.14|16290.14|16368.89|16288.89|16370.65|16290.65|16368.89|16288.89|9
1724502870000|2024-08-24 12:34:30|16368.88|16288.88|16369.55|16289.55|16370|16290|16368.88|16288.88|10
1724502880000|2024-08-24 12:34:40|16369.58|16289.58|16368.74|16288.74|16369.58|16289.58|16368.23|16288.23|10
1724502890000|2024-08-24 12:34:50|16369.04|16289.04|16367.58|16287.58|16369.26|16289.26|16367.58|16287.58|10
1724502900000|2024-08-24 12:35:00|16367.62|16287.62|16367.16|16287.16|16369.09|16289.09|16367.16|16287.16|10
1724502910000|2024-08-24 12:35:10|16366.88|16286.88|16365.74|16285.74|16366.88|16286.88|16365.74|16285.74|10
1724502920000|2024-08-24 12:35:20|16365.71|16285.71|16365.36|16285.36|16367.12|16287.12|16365.36|16285.36|10
1724502930000|2024-08-24 12:35:30|16364.98|16284.98|16362.94|16282.94|16365.09|16285.09|16362.85|16282.85|9
1724502940000|2024-08-24 12:35:40|16363.06|16283.06|16363.35|16283.35|16363.61|16283.61|16363.04|16283.04|9
1724502950000|2024-08-24 12:35:50|16363.5|16283.5|16363.24|16283.24|16363.61|16283.61|16363.12|16283.12|10
1724502960000|2024-08-24 12:36:00|16363.22|16283.22|16363.38|16283.38|16363.83|16283.83|16363.22|16283.22|10
1724502970000|2024-08-24 12:36:10|16363.24|16283.24|16364.52|16284.52|16364.52|16284.52|16363.09|16283.09|9
1724502980000|2024-08-24 12:36:20|16364.58|16284.58|16364.31|16284.31|16364.58|16284.58|16364.14|16284.14|5
1724502990000|2024-08-24 12:36:30|16364.46|16284.46|16366.14|16286.14|16366.14|16286.14|16364.46|16284.46|10
1724503000000|2024-08-24 12:36:40|16366.8|16286.8|16368.03|16288.03|16368.03|16288.03|16366.8|16286.8|10
1724503010000|2024-08-24 12:36:50|16368.01|16288.01|16369.62|16289.62|16369.62|16289.62|16368.01|16288.01|10
1724503020000|2024-08-24 12:37:00|16369.74|16289.74|16368.9|16288.9|16369.87|16289.87|16368.9|16288.9|9
1724503030000|2024-08-24 12:37:10|16368.98|16288.98|16369.61|16289.61|16369.61|16289.61|16368.81|16288.81|10
1724503040000|2024-08-24 12:37:20|16369.78|16289.78|16371.35|16291.35|16371.35|16291.35|16369.78|16289.78|10
1724503050000|2024-08-24 12:37:30|16371.7|16291.7|16372.35|16292.35|16372.35|16292.35|16371.24|16291.24|10
1724503060000|2024-08-24 12:37:40|16372.99|16292.99|16373.97|16293.97|16373.97|16293.97|16372.99|16292.99|10
1724503070000|2024-08-24 12:37:50|16373.98|16293.98|16377.08|16297.08|16377.08|16297.08|16373.98|16293.98|9
1724503080000|2024-08-24 12:38:00|16377.49|16297.49|16375.75|16295.75|16377.69|16297.69|16375.75|16295.75|10
1724503090000|2024-08-24 12:38:10|16375.48|16295.48|16370.06|16290.06|16375.57|16295.57|16369.83|16289.83|10
1724503100000|2024-08-24 12:38:20|16370.09|16290.09|16369.45|16289.45|16370.96|16290.96|16369.45|16289.45|9
1724503110000|2024-08-24 12:38:30|16369.09|16289.09|16370.35|16290.35|16370.35|16290.35|16368.32|16288.32|10
1724503120000|2024-08-24 12:38:40|16370.86|16290.86|16370.01|16290.01|16371.25|16291.25|16369.77|16289.77|8
1724503130000|2024-08-24 12:38:50|16370.02|16290.02|16371.91|16291.91|16372.43|16292.43|16370.02|16290.02|9
1724503140000|2024-08-24 12:39:00|16371.93|16291.93|16373.13|16293.13|16373.13|16293.13|16371.82|16291.82|10
1724503150000|2024-08-24 12:39:10|16373.35|16293.35|16373.66|16293.66|16373.66|16293.66|16373.26|16293.26|10
1724503160000|2024-08-24 12:39:20|16373.69|16293.69|16374.59|16294.59|16374.59|16294.59|16373.69|16293.69|10
1724503170000|2024-08-24 12:39:30|16374.72|16294.72|16374.78|16294.78|16374.97|16294.97|16374.72|16294.72|7
1724503180000|2024-08-24 12:39:40|16374.82|16294.82|16374.79|16294.79|16374.83|16294.83|16374.41|16294.41|8
1724503190000|2024-08-24 12:39:50|16374.88|16294.88|16375.08|16295.08|16375.08|16295.08|16374.88|16294.88|5
1724503200000|2024-08-24 12:40:00|16375.1|16295.1|16375.68|16295.68|16375.68|16295.68|16375.1|16295.1|8
1724503210000|2024-08-24 12:40:10|16376.1|16296.1|16378.57|16298.57|16378.86|16298.86|16376.1|16296.1|9
1724503220000|2024-08-24 12:40:20|16378.63|16298.63|16378.84|16298.84|16378.95|16298.95|16378.63|16298.63|9
1724503230000|2024-08-24 12:40:30|16378.82|16298.82|16377.67|16297.67|16378.82|16298.82|16377.67|16297.67|9
1724503240000|2024-08-24 12:40:40|16377.63|16297.63|16376.1|16296.1|16378.35|16298.35|16376.03|16296.03|10
1724503250000|2024-08-24 12:40:50|16374.4|16294.4|16371.07|16291.07|16374.4|16294.4|16371.07|16291.07|10
1724503260000|2024-08-24 12:41:00|16370.89|16290.89|16370.95|16290.95|16370.96|16290.96|16370.57|16290.57|10
1724503270000|2024-08-24 12:41:10|16370.84|16290.84|16370.79|16290.79|16371.26|16291.26|16370.61|16290.61|10
1724503280000|2024-08-24 12:41:20|16370.67|16290.67|16369.01|16289.01|16370.67|16290.67|16368.64|16288.64|10
1724503290000|2024-08-24 12:41:30|16368.98|16288.98|16370.13|16290.13|16370.46|16290.46|16368.89|16288.89|10
1724503300000|2024-08-24 12:41:40|16369.85|16289.85|16368.9|16288.9|16369.85|16289.85|16368.9|16288.9|9
1724503310000|2024-08-24 12:41:50|16368.86|16288.86|16369.35|16289.35|16369.79|16289.79|16368.86|16288.86|8
1724503320000|2024-08-24 12:42:00|16369.34|16289.34|16369.5|16289.5|16369.68|16289.68|16368.89|16288.89|9
1724503330000|2024-08-24 12:42:10|16369.83|16289.83|16368.81|16288.81|16369.83|16289.83|16368.58|16288.58|10
1724503340000|2024-08-24 12:42:20|16368.82|16288.82|16367.24|16287.24|16369.04|16289.04|16367.21|16287.21|9
1724503350000|2024-08-24 12:42:30|16365.77|16285.77|16364.7|16284.7|16365.77|16285.77|16364.55|16284.55|9
1724503360000|2024-08-24 12:42:40|16364.44|16284.44|16363.27|16283.27|16364.85|16284.85|16363.27|16283.27|10
1724503370000|2024-08-24 12:42:50|16363.26|16283.26|16363.66|16283.66|16363.84|16283.84|16363.26|16283.26|10
1724503380000|2024-08-24 12:43:00|16363.62|16283.62|16363|16283|16363.68|16283.68|16361.72|16281.72|10
1724503390000|2024-08-24 12:43:10|16363.09|16283.09|16360.65|16280.65|16363.09|16283.09|16360.65|16280.65|10
1724503400000|2024-08-24 12:43:20|16360.38|16280.38|16360.68|16280.68|16360.68|16280.68|16360.17|16280.17|10
1724503410000|2024-08-24 12:43:30|16360.51|16280.51|16361.53|16281.53|16361.53|16281.53|16360.39|16280.39|9
1724503420000|2024-08-24 12:43:40|16361.64|16281.64|16361.42|16281.42|16361.64|16281.64|16361.39|16281.39|8
1724503430000|2024-08-24 12:43:50|16361.54|16281.54|16360.4|16280.4|16362.05|16282.05|16360.38|16280.38|9
1724503440000|2024-08-24 12:44:00|16360.55|16280.55|16359.98|16279.98|16360.71|16280.71|16359.98|16279.98|10
1724503450000|2024-08-24 12:44:10|16359.77|16279.77|16359.81|16279.81|16359.87|16279.87|16359.56|16279.56|9
1724503460000|2024-08-24 12:44:20|16359.71|16279.71|16358.63|16278.63|16359.71|16279.71|16357.44|16277.44|8
1724503470000|2024-08-24 12:44:30|16358.58|16278.58|16358.69|16278.69|16358.69|16278.69|16358.37|16278.37|10
1724503480000|2024-08-24 12:44:40|16358.65|16278.65|16360.62|16280.62|16360.62|16280.62|16358.61|16278.61|10
1724503490000|2024-08-24 12:44:50|16360.71|16280.71|16361.79|16281.79|16361.81|16281.81|16360.68|16280.68|8
1724503500000|2024-08-24 12:45:00|16361.92|16281.92|16362.34|16282.34|16362.9|16282.9|16361.92|16281.92|10
1724503510000|2024-08-24 12:45:10|16362.29|16282.29|16361.45|16281.45|16362.29|16282.29|16361.45|16281.45|8
1724503520000|2024-08-24 12:45:20|16360.48|16280.48|16355.22|16275.22|16360.48|16280.48|16355.16|16275.16|10
1724503530000|2024-08-24 12:45:30|16355.14|16275.14|16353.32|16273.32|16355.23|16275.23|16353.32|16273.32|10
1724503540000|2024-08-24 12:45:40|16353.12|16273.12|16352.34|16272.34|16353.12|16273.12|16351.98|16271.98|10
1724503550000|2024-08-24 12:45:50|16352.51|16272.51|16350.05|16270.05|16352.51|16272.51|16350.05|16270.05|10
1724503560000|2024-08-24 12:46:00|16350.06|16270.06|16350|16270|16350.1|16270.1|16349.88|16269.88|8
1724503570000|2024-08-24 12:46:10|16350.01|16270.01|16348.73|16268.73|16350.01|16270.01|16348.73|16268.73|8
1724503580000|2024-08-24 12:46:20|16348.47|16268.47|16349.01|16269.01|16349.29|16269.29|16348.46|16268.46|10
1724503590000|2024-08-24 12:46:30|16349.26|16269.26|16352.13|16272.13|16352.13|16272.13|16349.26|16269.26|10
1724503600000|2024-08-24 12:46:40|16352.16|16272.16|16350.3|16270.3|16352.31|16272.31|16350.3|16270.3|10
1724503610000|2024-08-24 12:46:50|16349.21|16269.21|16348.97|16268.97|16349.21|16269.21|16348.8|16268.8|8
1724503620000|2024-08-24 12:47:00|16348.61|16268.61|16348.85|16268.85|16348.97|16268.97|16348.24|16268.24|9
1724503630000|2024-08-24 12:47:10|16348.9|16268.9|16347.87|16267.87|16348.9|16268.9|16347.37|16267.37|10
1724503640000|2024-08-24 12:47:20|16347.96|16267.96|16345.78|16265.78|16347.96|16267.96|16345.07|16265.07|10
1724503650000|2024-08-24 12:47:30|16346|16266|16346.56|16266.56|16346.73|16266.73|16346|16266|9
1724503660000|2024-08-24 12:47:40|16346.59|16266.59|16342.92|16262.92|16346.59|16266.59|16342.92|16262.92|10
1724503670000|2024-08-24 12:47:50|16342.96|16262.96|16341.22|16261.22|16343.19|16263.19|16341.22|16261.22|9
1724503680000|2024-08-24 12:48:00|16340.95|16260.95|16339.85|16259.85|16340.95|16260.95|16339.85|16259.85|10
1724503690000|2024-08-24 12:48:10|16339.81|16259.81|16339.62|16259.62|16339.81|16259.81|16339.61|16259.61|10
1724503700000|2024-08-24 12:48:20|16339.51|16259.51|16338.22|16258.22|16339.51|16259.51|16338.22|16258.22|8
1724503710000|2024-08-24 12:48:30|16338.03|16258.03|16336.89|16256.89|16338.07|16258.07|16336.78|16256.78|10
1724503720000|2024-08-24 12:48:40|16336.81|16256.81|16332.78|16252.78|16336.81|16256.81|16332.63|16252.63|10
1724503730000|2024-08-24 12:48:50|16332.64|16252.64|16334.93|16254.93|16334.93|16254.93|16332.64|16252.64|10
1724503740000|2024-08-24 12:49:00|16335.21|16255.21|16340.01|16260.01|16340.01|16260.01|16335.21|16255.21|10
1724503750000|2024-08-24 12:49:10|16340.7|16260.7|16341.79|16261.79|16341.83|16261.83|16340.66|16260.66|10
1724503760000|2024-08-24 12:49:20|16341.81|16261.81|16342.56|16262.56|16342.9|16262.9|16341.69|16261.69|10
1724503770000|2024-08-24 12:49:30|16342.62|16262.62|16343.39|16263.39|16343.43|16263.43|16342.3|16262.3|10
1724503780000|2024-08-24 12:49:40|16342.45|16262.45|16342.2|16262.2|16342.45|16262.45|16341.84|16261.84|9
1724503790000|2024-08-24 12:49:50|16342.21|16262.21|16344.07|16264.07|16344.07|16264.07|16342.01|16262.01|9
1724503800000|2024-08-24 12:50:00|16344.28|16264.28|16345.19|16265.19|16345.2|16265.2|16344.28|16264.28|10
1724503810000|2024-08-24 12:50:10|16345.2|16265.2|16345.78|16265.78|16345.78|16265.78|16345.2|16265.2|10
1724503820000|2024-08-24 12:50:20|16345.57|16265.57|16345.83|16265.83|16345.83|16265.83|16345.43|16265.43|9
1724503830000|2024-08-24 12:50:30|16345.89|16265.89|16346.71|16266.71|16346.71|16266.71|16345.89|16265.89|10
1724503840000|2024-08-24 12:50:40|16346.88|16266.88|16346.74|16266.74|16347.01|16267.01|16346.74|16266.74|8
1724503850000|2024-08-24 12:50:50|16346.86|16266.86|16346.72|16266.72|16347.36|16267.36|16346.72|16266.72|9
1724503860000|2024-08-24 12:51:00|16346.77|16266.77|16346.22|16266.22|16346.8|16266.8|16346.15|16266.15|9
1724503870000|2024-08-24 12:51:10|16346.2|16266.2|16345.71|16265.71|16346.83|16266.83|16345.69|16265.69|10
1724503880000|2024-08-24 12:51:20|16346.34|16266.34|16349.13|16269.13|16349.13|16269.13|16346.34|16266.34|10
1724503890000|2024-08-24 12:51:30|16349.18|16269.18|16350.06|16270.06|16350.06|16270.06|16349.18|16269.18|10
1724503900000|2024-08-24 12:51:40|16349.91|16269.91|16350.35|16270.35|16350.35|16270.35|16349.61|16269.61|10
1724503910000|2024-08-24 12:51:50|16350.13|16270.13|16352.29|16272.29|16352.29|16272.29|16350.13|16270.13|9
1724503920000|2024-08-24 12:52:00|16352.37|16272.37|16352.32|16272.32|16352.53|16272.53|16352.26|16272.26|8
1724503930000|2024-08-24 12:52:10|16352.05|16272.05|16351.54|16271.54|16352.64|16272.64|16351.54|16271.54|9
1724503940000|2024-08-24 12:52:20|16351.55|16271.55|16359.42|16279.42|16359.53|16279.53|16351.55|16271.55|9
1724503950000|2024-08-24 12:52:30|16359.45|16279.45|16360.63|16280.63|16360.64|16280.64|16359.45|16279.45|10
1724503960000|2024-08-24 12:52:40|16360.62|16280.62|16361.04|16281.04|16361.04|16281.04|16360.62|16280.62|8
1724503970000|2024-08-24 12:52:50|16361.05|16281.05|16359.11|16279.11|16361.05|16281.05|16359.11|16279.11|9
1724503980000|2024-08-24 12:53:00|16358.88|16278.88|16355.44|16275.44|16358.88|16278.88|16355.44|16275.44|10
1724503990000|2024-08-24 12:53:10|16355.54|16275.54|16355.14|16275.14|16355.6|16275.6|16355.14|16275.14|9
1724504000000|2024-08-24 12:53:20|16354.87|16274.87|16353.4|16273.4|16354.87|16274.87|16353.4|16273.4|10
1724504010000|2024-08-24 12:53:30|16353.11|16273.11|16351.28|16271.28|16353.33|16273.33|16351.28|16271.28|10
1724504020000|2024-08-24 12:53:40|16350.94|16270.94|16350.17|16270.17|16350.94|16270.94|16350.13|16270.13|9
1724504030000|2024-08-24 12:53:50|16350|16270|16349.57|16269.57|16350|16270|16349.57|16269.57|10
1724504040000|2024-08-24 12:54:00|16349.42|16269.42|16347.74|16267.74|16349.5|16269.5|16347.54|16267.54|10
1724504050000|2024-08-24 12:54:10|16347.31|16267.31|16347.1|16267.1|16347.37|16267.37|16347.04|16267.04|10
1724504060000|2024-08-24 12:54:20|16347.06|16267.06|16346.55|16266.55|16347.06|16267.06|16346.51|16266.51|10
1724504070000|2024-08-24 12:54:30|16346.5|16266.5|16344.75|16264.75|16346.57|16266.57|16344.75|16264.75|10
1724504080000|2024-08-24 12:54:40|16344.76|16264.76|16344.55|16264.55|16345.11|16265.11|16344.55|16264.55|9
1724504090000|2024-08-24 12:54:50|16344.41|16264.41|16340.81|16260.81|16344.41|16264.41|16340.81|16260.81|10
1724504100000|2024-08-24 12:55:00|16339.96|16259.96|16335|16255|16339.96|16259.96|16335|16255|10
1724504110000|2024-08-24 12:55:10|16333.91|16253.91|16333.23|16253.23|16333.91|16253.91|16332.47|16252.47|10
1724504120000|2024-08-24 12:55:20|16332.94|16252.94|16332.59|16252.59|16333.44|16253.44|16332.12|16252.12|10
1724504130000|2024-08-24 12:55:30|16332.62|16252.62|16331.54|16251.54|16332.62|16252.62|16331.52|16251.52|9
1724504140000|2024-08-24 12:55:40|16331.76|16251.76|16332.21|16252.21|16332.21|16252.21|16331.61|16251.61|10
1724504150000|2024-08-24 12:55:50|16332.16|16252.16|16331.66|16251.66|16332.17|16252.17|16331.66|16251.66|10
1724504160000|2024-08-24 12:56:00|16332.01|16252.01|16329.25|16249.25|16332.01|16252.01|16329.25|16249.25|10
1724504170000|2024-08-24 12:56:10|16328.64|16248.64|16327.59|16247.59|16328.64|16248.64|16326.83|16246.83|9
1724504180000|2024-08-24 12:56:20|16327.54|16247.54|16330.66|16250.66|16330.66|16250.66|16327.54|16247.54|10
1724504190000|2024-08-24 12:56:30|16330.97|16250.97|16332.97|16252.97|16333.24|16253.24|16330.97|16250.97|10
1724504200000|2024-08-24 12:56:40|16333.52|16253.52|16336.16|16256.16|16336.16|16256.16|16333.52|16253.52|10
1724504210000|2024-08-24 12:56:50|16336.41|16256.41|16336.64|16256.64|16337.11|16257.11|16336.37|16256.37|9
1724504220000|2024-08-24 12:57:00|16336.43|16256.43|16335.62|16255.62|16336.43|16256.43|16335.47|16255.47|9
1724504230000|2024-08-24 12:57:10|16335.64|16255.64|16335.01|16255.01|16335.64|16255.64|16334.95|16254.95|10
1724504240000|2024-08-24 12:57:20|16334.89|16254.89|16333.7|16253.7|16334.91|16254.91|16333.43|16253.43|10
1724504250000|2024-08-24 12:57:30|16333.71|16253.71|16337.51|16257.51|16337.51|16257.51|16333.65|16253.65|10
1724504260000|2024-08-24 12:57:40|16337.63|16257.63|16337.87|16257.87|16338.38|16258.38|16337.59|16257.59|10
1724504270000|2024-08-24 12:57:50|16338.1|16258.1|16339.63|16259.63|16339.63|16259.63|16338.1|16258.1|10
1724504280000|2024-08-24 12:58:00|16339.65|16259.65|16331.69|16251.69|16339.65|16259.65|16331.69|16251.69|10
1724504290000|2024-08-24 12:58:10|16331.68|16251.68|16331.75|16251.75|16332.64|16252.64|16331.49|16251.49|10
1724504300000|2024-08-24 12:58:20|16331.8|16251.8|16331.98|16251.98|16332.08|16252.08|16331.47|16251.47|9
1724504310000|2024-08-24 12:58:30|16331.95|16251.95|16332.28|16252.28|16332.28|16252.28|16331.92|16251.92|10
1724504320000|2024-08-24 12:58:40|16332.29|16252.29|16332.23|16252.23|16332.49|16252.49|16331.82|16251.82|9
1724504330000|2024-08-24 12:58:50|16332.59|16252.59|16332.96|16252.96|16332.96|16252.96|16332.59|16252.59|10
1724504340000|2024-08-24 12:59:00|16333.03|16253.03|16332.45|16252.45|16333.03|16253.03|16332.45|16252.45|10
1724504350000|2024-08-24 12:59:10|16332.43|16252.43|16334.22|16254.22|16334.22|16254.22|16332.43|16252.43|9
1724504360000|2024-08-24 12:59:20|16334.25|16254.25|16333.17|16253.17|16334.25|16254.25|16332.67|16252.67|7
1724504370000|2024-08-24 12:59:30|16333.34|16253.34|16334.99|16254.99|16334.99|16254.99|16333.32|16253.32|9
1724504380000|2024-08-24 12:59:40|16335.27|16255.27|16335.17|16255.17|16335.63|16255.63|16335.01|16255.01|10
1724504390000|2024-08-24 12:59:50|16334.75|16254.75|16333.71|16253.71|16334.75|16254.75|16333.7|16253.7|9
1724504400000|2024-08-24 13:00:00|16333.49|16253.49|16333.29|16253.29|16333.49|16253.49|16333.07|16253.07|9
1724504410000|2024-08-24 13:00:10|16333.17|16253.17|16334.41|16254.41|16334.41|16254.41|16333.17|16253.17|9
1724504420000|2024-08-24 13:00:20|16334.04|16254.04|16336.13|16256.13|16336.13|16256.13|16334.04|16254.04|10
1724504430000|2024-08-24 13:00:30|16336.14|16256.14|16336.78|16256.78|16337.08|16257.08|16336.1|16256.1|10
1724504440000|2024-08-24 13:00:40|16336.76|16256.76|16336.33|16256.33|16336.76|16256.76|16336.33|16256.33|8
1724504450000|2024-08-24 13:00:50|16336.44|16256.44|16337.87|16257.87|16337.87|16257.87|16336.39|16256.39|10
1724504460000|2024-08-24 13:01:00|16337.88|16257.88|16337.28|16257.28|16338.6|16258.6|16337.28|16257.28|9
1724504470000|2024-08-24 13:01:10|16337.22|16257.22|16337.8|16257.8|16337.8|16257.8|16336.97|16256.97|10
1724504480000|2024-08-24 13:01:20|16337.9|16257.9|16338.29|16258.29|16338.38|16258.38|16337.83|16257.83|10
1724504490000|2024-08-24 13:01:30|16338.2|16258.2|16338.43|16258.43|16338.69|16258.69|16338.2|16258.2|10
1724504500000|2024-08-24 13:01:40|16338.41|16258.41|16338.35|16258.35|16338.41|16258.41|16337.94|16257.94|9
1724504510000|2024-08-24 13:01:50|16338.12|16258.12|16338.11|16258.11|16338.6|16258.6|16337.94|16257.94|10
1724504520000|2024-08-24 13:02:00|16337.97|16257.97|16339.74|16259.74|16340.1|16260.1|16337.92|16257.92|10
1724504530000|2024-08-24 13:02:10|16339.87|16259.87|16339.62|16259.62|16340.11|16260.11|16339.57|16259.57|9
1724504540000|2024-08-24 13:02:20|16340.27|16260.27|16339.3|16259.3|16340.27|16260.27|16339.3|16259.3|8
1724504550000|2024-08-24 13:02:30|16339.03|16259.03|16336.97|16256.97|16339.03|16259.03|16336.68|16256.68|10
1724504560000|2024-08-24 13:02:40|16336.64|16256.64|16335.78|16255.78|16336.89|16256.89|16335.78|16255.78|10
1724504570000|2024-08-24 13:02:50|16335.36|16255.36|16332.56|16252.56|16335.36|16255.36|16332.56|16252.56|10
1724504580000|2024-08-24 13:03:00|16332.64|16252.64|16332.89|16252.89|16332.89|16252.89|16330.89|16250.89|10
1724504590000|2024-08-24 13:03:10|16333.5|16253.5|16333.46|16253.46|16334.17|16254.17|16333.2|16253.2|9
1724504600000|2024-08-24 13:03:20|16333.64|16253.64|16334.93|16254.93|16335.79|16255.79|16333.64|16253.64|10
1724504610000|2024-08-24 13:03:30|16334.94|16254.94|16336.4|16256.4|16337.23|16257.23|16334.64|16254.64|10
1724504620000|2024-08-24 13:03:40|16336.38|16256.38|16335.64|16255.64|16336.46|16256.46|16335.46|16255.46|9
1724504630000|2024-08-24 13:03:50|16335.48|16255.48|16335.06|16255.06|16335.61|16255.61|16335.06|16255.06|10
1724504640000|2024-08-24 13:04:00|16334.73|16254.73|16334.09|16254.09|16334.73|16254.73|16333.9|16253.9|10
1724504650000|2024-08-24 13:04:10|16334.29|16254.29|16333.91|16253.91|16334.5|16254.5|16333.91|16253.91|10
1724504660000|2024-08-24 13:04:20|16333.84|16253.84|16334.66|16254.66|16334.86|16254.86|16333.68|16253.68|10
1724504670000|2024-08-24 13:04:30|16334.83|16254.83|16335.43|16255.43|16335.43|16255.43|16334.83|16254.83|9
1724504680000|2024-08-24 13:04:40|16335.56|16255.56|16335.1|16255.1|16335.56|16255.56|16334.92|16254.92|8
1724504690000|2024-08-24 13:04:50|16334.92|16254.92|16334.77|16254.77|16335.08|16255.08|16334.77|16254.77|9
1724504700000|2024-08-24 13:05:00|16334.7|16254.7|16336.85|16256.85|16336.85|16256.85|16334.7|16254.7|10
1724504710000|2024-08-24 13:05:10|16336.84|16256.84|16336.66|16256.66|16336.9|16256.9|16336.59|16256.59|9
1724504720000|2024-08-24 13:05:20|16336.9|16256.9|16337.01|16257.01|16337.24|16257.24|16336.9|16256.9|10
1724504730000|2024-08-24 13:05:30|16337|16257|16334.68|16254.68|16337|16257|16334.48|16254.48|10
1724504740000|2024-08-24 13:05:40|16334.55|16254.55|16334.61|16254.61|16334.88|16254.88|16334.48|16254.48|9
1724504750000|2024-08-24 13:05:50|16334.29|16254.29|16331.18|16251.18|16334.29|16254.29|16331.18|16251.18|10
1724504760000|2024-08-24 13:06:00|16330.49|16250.49|16327.03|16247.03|16330.49|16250.49|16327.03|16247.03|10
1724504770000|2024-08-24 13:06:10|16326.31|16246.31|16328.14|16248.14|16328.29|16248.29|16326.31|16246.31|10
1724504780000|2024-08-24 13:06:20|16328.33|16248.33|16328.44|16248.44|16328.59|16248.59|16326.81|16246.81|10
1724504790000|2024-08-24 13:06:30|16328.53|16248.53|16329.07|16249.07|16329.07|16249.07|16328.53|16248.53|10
1724504800000|2024-08-24 13:06:40|16328.89|16248.89|16326.29|16246.29|16329.04|16249.04|16326.29|16246.29|10
1724504810000|2024-08-24 13:06:50|16324.69|16244.69|16322.79|16242.79|16326.04|16246.04|16322.79|16242.79|10
1724504820000|2024-08-24 13:07:00|16323.48|16243.48|16321.58|16241.58|16323.48|16243.48|16321.25|16241.25|10
1724504830000|2024-08-24 13:07:10|16321.39|16241.39|16323.3|16243.3|16323.4|16243.4|16321.39|16241.39|10
1724504840000|2024-08-24 13:07:20|16323.4|16243.4|16327.23|16247.23|16327.23|16247.23|16323.4|16243.4|9
1724504850000|2024-08-24 13:07:30|16327.14|16247.14|16328.05|16248.05|16328.05|16248.05|16327.14|16247.14|8
1724504860000|2024-08-24 13:07:40|16327.71|16247.71|16328.8|16248.8|16328.97|16248.97|16327.71|16247.71|9
1724504870000|2024-08-24 13:07:50|16328.75|16248.75|16331.22|16251.22|16331.22|16251.22|16328.75|16248.75|10
1724504880000|2024-08-24 13:08:00|16331.17|16251.17|16330.65|16250.65|16331.17|16251.17|16330.52|16250.52|9
1724504890000|2024-08-24 13:08:10|16330.67|16250.67|16331.06|16251.06|16331.06|16251.06|16330.52|16250.52|10
1724504900000|2024-08-24 13:08:20|16331.25|16251.25|16332.97|16252.97|16332.97|16252.97|16331.25|16251.25|9
1724504910000|2024-08-24 13:08:30|16333.82|16253.82|16335.1|16255.1|16335.1|16255.1|16333.74|16253.74|9
1724504920000|2024-08-24 13:08:40|16335.27|16255.27|16338.2|16258.2|16338.2|16258.2|16335.27|16255.27|10
1724504930000|2024-08-24 13:08:50|16337.95|16257.95|16340.43|16260.43|16340.5|16260.5|16337.95|16257.95|10
1724504940000|2024-08-24 13:09:00|16340.42|16260.42|16341.44|16261.44|16341.44|16261.44|16340.42|16260.42|10
1724504950000|2024-08-24 13:09:10|16341.21|16261.21|16340.34|16260.34|16341.51|16261.51|16340.34|16260.34|10
1724504960000|2024-08-24 13:09:20|16340.26|16260.26|16340.28|16260.28|16340.37|16260.37|16339.76|16259.76|8
1724504970000|2024-08-24 13:09:30|16340.5|16260.5|16341.88|16261.88|16342.13|16262.13|16340.5|16260.5|10
1724504980000|2024-08-24 13:09:40|16342.21|16262.21|16342.61|16262.61|16342.62|16262.62|16342.09|16262.09|10
1724504990000|2024-08-24 13:09:50|16344.58|16264.58|16345.5|16265.5|16345.5|16265.5|16344.58|16264.58|9
1724505000000|2024-08-24 13:10:00|16345.51|16265.51|16346.04|16266.04|16346.07|16266.07|16345.51|16265.51|8
1724505010000|2024-08-24 13:10:10|16346.47|16266.47|16346.48|16266.48|16346.91|16266.91|16346.47|16266.47|9
1724505020000|2024-08-24 13:10:20|16346.49|16266.49|16345.99|16265.99|16346.49|16266.49|16345.85|16265.85|9
1724505030000|2024-08-24 13:10:30|16345.75|16265.75|16347.68|16267.68|16347.68|16267.68|16345.44|16265.44|10
1724505040000|2024-08-24 13:10:40|16347.84|16267.84|16349.75|16269.75|16350.17|16270.17|16347.84|16267.84|10
1724505050000|2024-08-24 13:10:50|16348.84|16268.84|16348.36|16268.36|16348.84|16268.84|16348.19|16268.19|9
1724505060000|2024-08-24 13:11:00|16348.41|16268.41|16348.99|16268.99|16348.99|16268.99|16348.41|16268.41|10
1724505070000|2024-08-24 13:11:10|16349|16269|16348.87|16268.87|16349.29|16269.29|16348.42|16268.42|10
1724505080000|2024-08-24 13:11:20|16348.93|16268.93|16350.61|16270.61|16350.7|16270.7|16348.64|16268.64|10
1724505090000|2024-08-24 13:11:30|16350.76|16270.76|16350.37|16270.37|16350.76|16270.76|16350.34|16270.34|10
1724505100000|2024-08-24 13:11:40|16350.15|16270.15|16351.89|16271.89|16351.89|16271.89|16350.12|16270.12|10
1724505110000|2024-08-24 13:11:50|16352.81|16272.81|16353.09|16273.09|16353.76|16273.76|16352.66|16272.66|10
1724505120000|2024-08-24 13:12:00|16353.64|16273.64|16354.9|16274.9|16355|16275|16353.64|16273.64|10
1724505130000|2024-08-24 13:12:10|16354.83|16274.83|16354.63|16274.63|16354.83|16274.83|16354.15|16274.15|10
1724505140000|2024-08-24 13:12:20|16353.55|16273.55|16353.6|16273.6|16354.11|16274.11|16353.51|16273.51|10
1724505150000|2024-08-24 13:12:30|16353.54|16273.54|16354.01|16274.01|16354.01|16274.01|16353.54|16273.54|9
1724505160000|2024-08-24 13:12:40|16353.88|16273.88|16354.95|16274.95|16354.95|16274.95|16353.72|16273.72|10
1724505170000|2024-08-24 13:12:50|16355.47|16275.47|16353.29|16273.29|16355.89|16275.89|16353.29|16273.29|10
1724505180000|2024-08-24 13:13:00|16353.24|16273.24|16352.48|16272.48|16353.24|16273.24|16352.48|16272.48|10
1724505190000|2024-08-24 13:13:10|16353.53|16273.53|16355.33|16275.33|16355.33|16275.33|16353.53|16273.53|9
1724505200000|2024-08-24 13:13:20|16355.55|16275.55|16355.7|16275.7|16355.7|16275.7|16355.4|16275.4|8
1724505210000|2024-08-24 13:13:30|16355.72|16275.72|16352.33|16272.33|16355.75|16275.75|16352.22|16272.22|10
1724505220000|2024-08-24 13:13:40|16352.47|16272.47|16354.4|16274.4|16354.4|16274.4|16352.47|16272.47|9
1724505230000|2024-08-24 13:13:50|16354.65|16274.65|16354.84|16274.84|16355.1|16275.1|16354.56|16274.56|10
1724505240000|2024-08-24 13:14:00|16354.9|16274.9|16355.24|16275.24|16355.47|16275.47|16354.23|16274.23|10
1724505250000|2024-08-24 13:14:10|16355.1|16275.1|16354.64|16274.64|16355.1|16275.1|16354.45|16274.45|10
1724505260000|2024-08-24 13:14:20|16354.67|16274.67|16353.78|16273.78|16355.33|16275.33|16353.78|16273.78|10
1724505270000|2024-08-24 13:14:30|16353.44|16273.44|16353.91|16273.91|16353.91|16273.91|16353.25|16273.25|10
1724505280000|2024-08-24 13:14:40|16354|16274|16356.66|16276.66|16356.66|16276.66|16354|16274|10
1724505290000|2024-08-24 13:14:50|16356.51|16276.51|16356.41|16276.41|16356.51|16276.51|16356.37|16276.37|9
1724505300000|2024-08-24 13:15:00|16356.56|16276.56|16356.18|16276.18|16356.79|16276.79|16356.18|16276.18|9
1724505310000|2024-08-24 13:15:10|16356.21|16276.21|16358.11|16278.11|16358.11|16278.11|16356.21|16276.21|10
1724505320000|2024-08-24 13:15:20|16358.15|16278.15|16358.83|16278.83|16358.83|16278.83|16358.15|16278.15|9
1724505330000|2024-08-24 13:15:30|16361.85|16281.85|16361.17|16281.17|16362.43|16282.43|16360.94|16280.94|7
1724505340000|2024-08-24 13:15:40|16361.5|16281.5|16361.76|16281.76|16362.08|16282.08|16361.5|16281.5|10
1724505350000|2024-08-24 13:15:50|16361.61|16281.61|16363.82|16283.82|16363.82|16283.82|16361.61|16281.61|9
1724505360000|2024-08-24 13:16:00|16363.89|16283.89|16362.65|16282.65|16363.96|16283.96|16362.65|16282.65|10
1724505370000|2024-08-24 13:16:10|16362.01|16282.01|16361.85|16281.85|16362.01|16282.01|16358.89|16278.89|10
1724505380000|2024-08-24 13:16:20|16362.16|16282.16|16361.96|16281.96|16362.36|16282.36|16361.9|16281.9|10
1724505390000|2024-08-24 13:16:30|16361.42|16281.42|16357.68|16277.68|16361.42|16281.42|16357.68|16277.68|10
1724505400000|2024-08-24 13:16:40|16356.84|16276.84|16356.3|16276.3|16356.84|16276.84|16356.22|16276.22|9
1724505410000|2024-08-24 13:16:50|16356.27|16276.27|16358.46|16278.46|16358.46|16278.46|16356.27|16276.27|10
1724505420000|2024-08-24 13:17:00|16358.7|16278.7|16357.56|16277.56|16358.72|16278.72|16357.56|16277.56|10
1724505430000|2024-08-24 13:17:10|16357.73|16277.73|16355.65|16275.65|16357.73|16277.73|16355.65|16275.65|10
1724505440000|2024-08-24 13:17:20|16354.78|16274.78|16356.17|16276.17|16356.17|16276.17|16354.47|16274.47|10
1724505450000|2024-08-24 13:17:30|16355.58|16275.58|16355.07|16275.07|16355.58|16275.58|16354.93|16274.93|10
1724505460000|2024-08-24 13:17:40|16354.87|16274.87|16354.46|16274.46|16354.87|16274.87|16354.29|16274.29|10
1724505470000|2024-08-24 13:17:50|16354.32|16274.32|16354.24|16274.24|16354.52|16274.52|16354.14|16274.14|10
1724505480000|2024-08-24 13:18:00|16354.12|16274.12|16353.97|16273.97|16354.29|16274.29|16353.97|16273.97|10
1724505490000|2024-08-24 13:18:10|16353.84|16273.84|16353.36|16273.36|16353.84|16273.84|16353.36|16273.36|9
1724505500000|2024-08-24 13:18:20|16353.35|16273.35|16353.44|16273.44|16353.44|16273.44|16352.94|16272.94|8
1724505510000|2024-08-24 13:18:30|16352.84|16272.84|16353.15|16273.15|16353.92|16273.92|16352.84|16272.84|10
1724505520000|2024-08-24 13:18:40|16353.05|16273.05|16351.81|16271.81|16353.05|16273.05|16351.81|16271.81|9
1724505530000|2024-08-24 13:18:50|16351.95|16271.95|16351.02|16271.02|16353.68|16273.68|16351.02|16271.02|10
1724505540000|2024-08-24 13:19:00|16351.3|16271.3|16350.83|16270.83|16351.59|16271.59|16350.71|16270.71|10
1724505550000|2024-08-24 13:19:10|16350.88|16270.88|16350.99|16270.99|16351.12|16271.12|16350.6|16270.6|10
1724505560000|2024-08-24 13:19:20|16350.97|16270.97|16351.83|16271.83|16352|16272|16350.97|16270.97|10
1724505570000|2024-08-24 13:19:30|16351.61|16271.61|16349.62|16269.62|16351.69|16271.69|16349.62|16269.62|10
1724505580000|2024-08-24 13:19:40|16349.57|16269.57|16348.99|16268.99|16349.7|16269.7|16348.99|16268.99|10
1724505590000|2024-08-24 13:19:50|16348.96|16268.96|16348.16|16268.16|16348.96|16268.96|16348.16|16268.16|10
1724505600000|2024-08-24 13:20:00|16348.25|16268.25|16350.63|16270.63|16350.63|16270.63|16347.98|16267.98|10
1724505610000|2024-08-24 13:20:10|16350.67|16270.67|16350.93|16270.93|16351.14|16271.14|16350.67|16270.67|10
1724505620000|2024-08-24 13:20:20|16351.07|16271.07|16350.71|16270.71|16351.4|16271.4|16350.71|16270.71|9
1724505630000|2024-08-24 13:20:30|16351.11|16271.11|16349.31|16269.31|16351.11|16271.11|16349.12|16269.12|10
1724505640000|2024-08-24 13:20:40|16349.7|16269.7|16350.26|16270.26|16350.41|16270.41|16349.7|16269.7|10
1724505650000|2024-08-24 13:20:50|16350.36|16270.36|16350.9|16270.9|16351.05|16271.05|16350.36|16270.36|10
1724505660000|2024-08-24 13:21:00|16350.76|16270.76|16351.68|16271.68|16351.68|16271.68|16350.75|16270.75|10
1724505670000|2024-08-24 13:21:10|16351.46|16271.46|16350.49|16270.49|16351.61|16271.61|16350.49|16270.49|10
1724505680000|2024-08-24 13:21:20|16350.51|16270.51|16350.13|16270.13|16350.51|16270.51|16350.12|16270.12|9
1724505690000|2024-08-24 13:21:30|16349.98|16269.98|16350.32|16270.32|16350.37|16270.37|16349.98|16269.98|10
1724505700000|2024-08-24 13:21:40|16350.35|16270.35|16349.53|16269.53|16350.35|16270.35|16349.35|16269.35|10
1724505710000|2024-08-24 13:21:50|16349.36|16269.36|16350.73|16270.73|16350.73|16270.73|16349.21|16269.21|10
1724505720000|2024-08-24 13:22:00|16350.71|16270.71|16351.15|16271.15|16351.86|16271.86|16350.71|16270.71|10
1724505730000|2024-08-24 13:22:10|16351.08|16271.08|16349.97|16269.97|16351.08|16271.08|16349.9|16269.9|10
1724505740000|2024-08-24 13:22:20|16350.05|16270.05|16350.42|16270.42|16351.41|16271.41|16349.79|16269.79|10
1724505750000|2024-08-24 13:22:30|16351.44|16271.44|16351.04|16271.04|16352.06|16272.06|16350.49|16270.49|10
1724505760000|2024-08-24 13:22:40|16352.05|16272.05|16353.06|16273.06|16353.19|16273.19|16352.05|16272.05|10
1724505770000|2024-08-24 13:22:50|16353.11|16273.11|16353.23|16273.23|16353.36|16273.36|16352.96|16272.96|10
1724505780000|2024-08-24 13:23:00|16353.27|16273.27|16353.09|16273.09|16353.27|16273.27|16351.54|16271.54|10
1724505790000|2024-08-24 13:23:10|16353.1|16273.1|16353.78|16273.78|16353.78|16273.78|16352.82|16272.82|9
1724505800000|2024-08-24 13:23:20|16354.05|16274.05|16354.02|16274.02|16354.46|16274.46|16353.98|16273.98|10
1724505810000|2024-08-24 13:23:30|16354.16|16274.16|16354.34|16274.34|16354.43|16274.43|16354.16|16274.16|9
1724505820000|2024-08-24 13:23:40|16354.32|16274.32|16354.4|16274.4|16354.42|16274.42|16354.22|16274.22|9
1724505830000|2024-08-24 13:23:50|16354.1|16274.1|16355.56|16275.56|16355.67|16275.67|16354.1|16274.1|10
1724505840000|2024-08-24 13:24:00|16355.54|16275.54|16356.91|16276.91|16356.91|16276.91|16355.54|16275.54|10
1724505850000|2024-08-24 13:24:10|16356.92|16276.92|16358.14|16278.14|16358.51|16278.51|16356.92|16276.92|10
1724505860000|2024-08-24 13:24:20|16358.01|16278.01|16358.61|16278.61|16358.61|16278.61|16358.01|16278.01|10
1724505870000|2024-08-24 13:24:30|16358.79|16278.79|16361.28|16281.28|16361.37|16281.37|16358.79|16278.79|10
1724505880000|2024-08-24 13:24:40|16360.95|16280.95|16360.35|16280.35|16360.95|16280.95|16360.33|16280.33|10
1724505890000|2024-08-24 13:24:50|16360.11|16280.11|16362.56|16282.56|16363.08|16283.08|16360.11|16280.11|10
1724505900000|2024-08-24 13:25:00|16362.74|16282.74|16362.6|16282.6|16362.89|16282.89|16362.36|16282.36|10
1724505910000|2024-08-24 13:25:10|16362.76|16282.76|16363.44|16283.44|16363.51|16283.51|16362.76|16282.76|10
1724505920000|2024-08-24 13:25:20|16363.47|16283.47|16363.61|16283.61|16363.81|16283.81|16363.47|16283.47|9
1724505930000|2024-08-24 13:25:30|16363.57|16283.57|16362.35|16282.35|16363.7|16283.7|16362.35|16282.35|9
1724505940000|2024-08-24 13:25:40|16362.36|16282.36|16362.59|16282.59|16362.98|16282.98|16362.15|16282.15|10
1724505950000|2024-08-24 13:25:50|16362.74|16282.74|16361.97|16281.97|16362.97|16282.97|16361.87|16281.87|9
1724505960000|2024-08-24 13:26:00|16361.91|16281.91|16362.59|16282.59|16362.59|16282.59|16361.65|16281.65|10
1724505970000|2024-08-24 13:26:10|16362.58|16282.58|16362.58|16282.58|16363.76|16283.76|16362.58|16282.58|10
1724505980000|2024-08-24 13:26:20|16362.79|16282.79|16364.33|16284.33|16364.33|16284.33|16362.79|16282.79|10
1724505990000|2024-08-24 13:26:30|16364.37|16284.37|16366.65|16286.65|16366.65|16286.65|16364.3|16284.3|10
1724506000000|2024-08-24 13:26:40|16366.7|16286.7|16367.05|16287.05|16367.1|16287.1|16366.66|16286.66|10
1724506010000|2024-08-24 13:26:50|16367.1|16287.1|16367.17|16287.17|16367.21|16287.21|16366.97|16286.97|7
1724506020000|2024-08-24 13:27:00|16367.25|16287.25|16368.41|16288.41|16368.52|16288.52|16367.25|16287.25|9
1724506030000|2024-08-24 13:27:10|16368.19|16288.19|16368.08|16288.08|16368.53|16288.53|16368.08|16288.08|8
1724506040000|2024-08-24 13:27:20|16367.68|16287.68|16365.19|16285.19|16367.68|16287.68|16365.19|16285.19|10
1724506050000|2024-08-24 13:27:30|16365.22|16285.22|16365.19|16285.19|16365.22|16285.22|16364.63|16284.63|10
1724506060000|2024-08-24 13:27:40|16365.1|16285.1|16364.22|16284.22|16365.21|16285.21|16363.08|16283.08|10
1724506070000|2024-08-24 13:27:50|16364.75|16284.75|16366.52|16286.52|16366.52|16286.52|16364.56|16284.56|10
1724506080000|2024-08-24 13:28:00|16366.39|16286.39|16366.51|16286.51|16366.81|16286.81|16366.32|16286.32|10
1724506090000|2024-08-24 13:28:10|16366.57|16286.57|16366.7|16286.7|16366.83|16286.83|16366.57|16286.57|10
1724506100000|2024-08-24 13:28:20|16366.76|16286.76|16366|16286|16366.76|16286.76|16366|16286|10
1724506110000|2024-08-24 13:28:30|16365.93|16285.93|16366.81|16286.81|16366.81|16286.81|16365.93|16285.93|10
1724506120000|2024-08-24 13:28:40|16366.93|16286.93|16367.63|16287.63|16368.43|16288.43|16366.93|16286.93|10
1724506130000|2024-08-24 13:28:50|16368.47|16288.47|16369.46|16289.46|16369.49|16289.49|16368.47|16288.47|10
1724506140000|2024-08-24 13:29:00|16369.2|16289.2|16368.4|16288.4|16369.91|16289.91|16368.37|16288.37|10
1724506150000|2024-08-24 13:29:10|16368.43|16288.43|16368.23|16288.23|16368.43|16288.43|16368.16|16288.16|9
1724506160000|2024-08-24 13:29:20|16368.06|16288.06|16367.89|16287.89|16368.44|16288.44|16367.85|16287.85|10
1724506170000|2024-08-24 13:29:30|16367.42|16287.42|16363.75|16283.75|16367.42|16287.42|16363.75|16283.75|10
1724506180000|2024-08-24 13:29:40|16363.55|16283.55|16363.67|16283.67|16363.77|16283.77|16363.46|16283.46|10
1724506190000|2024-08-24 13:29:50|16363.88|16283.88|16363.8|16283.8|16364.04|16284.04|16363.57|16283.57|9
1724506200000|2024-08-24 13:30:00|16363.64|16283.64|16364.13|16284.13|16364.59|16284.59|16363.05|16283.05|10
1724506210000|2024-08-24 13:30:10|16363.79|16283.79|16361.16|16281.16|16363.79|16283.79|16361.16|16281.16|10
1724506220000|2024-08-24 13:30:20|16361.13|16281.13|16358.86|16278.86|16361.13|16281.13|16358.86|16278.86|10
1724506230000|2024-08-24 13:30:30|16358.49|16278.49|16357.65|16277.65|16358.49|16278.49|16357.52|16277.52|10
1724506240000|2024-08-24 13:30:40|16357.85|16277.85|16354.22|16274.22|16358.01|16278.01|16354.22|16274.22|10
1724506250000|2024-08-24 13:30:50|16353.73|16273.73|16355.64|16275.64|16355.64|16275.64|16353.73|16273.73|10
1724506260000|2024-08-24 13:31:00|16355.78|16275.78|16357.45|16277.45|16357.45|16277.45|16355.14|16275.14|10
1724506270000|2024-08-24 13:31:10|16357.95|16277.95|16359.24|16279.24|16360.44|16280.44|16357.95|16277.95|10
1724506280000|2024-08-24 13:31:20|16359.19|16279.19|16358.71|16278.71|16359.21|16279.21|16358.15|16278.15|9
1724506290000|2024-08-24 13:31:30|16358.82|16278.82|16360.65|16280.65|16360.65|16280.65|16358.63|16278.63|10
1724506300000|2024-08-24 13:31:40|16360.72|16280.72|16361.55|16281.55|16361.55|16281.55|16360.68|16280.68|10
1724506310000|2024-08-24 13:31:50|16361.77|16281.77|16362.45|16282.45|16362.45|16282.45|16361.77|16281.77|10
1724506320000|2024-08-24 13:32:00|16362.5|16282.5|16363.36|16283.36|16363.7|16283.7|16362.5|16282.5|10
1724506330000|2024-08-24 13:32:10|16364.19|16284.19|16362.62|16282.62|16364.29|16284.29|16362.36|16282.36|10
1724506340000|2024-08-24 13:32:20|16363.33|16283.33|16365.85|16285.85|16365.89|16285.89|16363.33|16283.33|10
1724506350000|2024-08-24 13:32:30|16365.86|16285.86|16368.08|16288.08|16368.08|16288.08|16365.86|16285.86|10
1724506360000|2024-08-24 13:32:40|16368.14|16288.14|16369.32|16289.32|16369.45|16289.45|16368.14|16288.14|10
1724506370000|2024-08-24 13:32:50|16369.34|16289.34|16369.71|16289.71|16369.84|16289.84|16369.11|16289.11|8
1724506380000|2024-08-24 13:33:00|16369.7|16289.7|16370.29|16290.29|16370.59|16290.59|16369.7|16289.7|9
1724506390000|2024-08-24 13:33:10|16370.5|16290.5|16372.63|16292.63|16372.71|16292.71|16370.5|16290.5|9
1724506400000|2024-08-24 13:33:20|16372.77|16292.77|16374.94|16294.94|16374.94|16294.94|16372.42|16292.42|10
1724506410000|2024-08-24 13:33:30|16374.88|16294.88|16375.9|16295.9|16375.9|16295.9|16374.84|16294.84|10
1724506420000|2024-08-24 13:33:40|16375.95|16295.95|16377.73|16297.73|16377.73|16297.73|16375.95|16295.95|10
1724506430000|2024-08-24 13:33:50|16377.83|16297.83|16374.94|16294.94|16377.98|16297.98|16374.94|16294.94|10
1724506440000|2024-08-24 13:34:00|16374.85|16294.85|16376.25|16296.25|16376.25|16296.25|16374.85|16294.85|10
1724506450000|2024-08-24 13:34:10|16376.72|16296.72|16377.04|16297.04|16377.28|16297.28|16376.72|16296.72|10
1724506460000|2024-08-24 13:34:20|16376.6|16296.6|16377.79|16297.79|16377.79|16297.79|16376.47|16296.47|10
1724506470000|2024-08-24 13:34:30|16377.8|16297.8|16376.33|16296.33|16377.8|16297.8|16376.27|16296.27|10
1724506480000|2024-08-24 13:34:40|16376.37|16296.37|16376.21|16296.21|16376.4|16296.4|16376.09|16296.09|10
1724506490000|2024-08-24 13:34:50|16376.15|16296.15|16375.02|16295.02|16376.15|16296.15|16374.87|16294.87|10
1724506500000|2024-08-24 13:35:00|16374.96|16294.96|16376.26|16296.26|16376.26|16296.26|16374.96|16294.96|10
1724506510000|2024-08-24 13:35:10|16376.1|16296.1|16378.24|16298.24|16378.24|16298.24|16375.81|16295.81|10
1724506520000|2024-08-24 13:35:20|16378.27|16298.27|16378.58|16298.58|16378.58|16298.58|16378.09|16298.09|9
1724506530000|2024-08-24 13:35:30|16378.59|16298.59|16378.66|16298.66|16378.96|16298.96|16378.59|16298.59|9
1724506540000|2024-08-24 13:35:40|16378.57|16298.57|16379.23|16299.23|16379.23|16299.23|16378.25|16298.25|4
1724506550000|2024-08-24 13:35:50|16379.22|16299.22|16378.16|16298.16|16379.22|16299.22|16378.1|16298.1|9
1724506560000|2024-08-24 13:36:00|16378.06|16298.06|16378.53|16298.53|16378.56|16298.56|16378.06|16298.06|10
1724506570000|2024-08-24 13:36:10|16378.97|16298.97|16379.09|16299.09|16379.76|16299.76|16378.97|16298.97|9
1724506580000|2024-08-24 13:36:20|16378.81|16298.81|16377.61|16297.61|16378.81|16298.81|16377.61|16297.61|10
1724506590000|2024-08-24 13:36:30|16377.77|16297.77|16378.29|16298.29|16378.29|16298.29|16377.59|16297.59|10
1724506600000|2024-08-24 13:36:40|16378.34|16298.34|16379.5|16299.5|16379.5|16299.5|16378.05|16298.05|10
1724506610000|2024-08-24 13:36:50|16379.73|16299.73|16380.1|16300.1|16380.6|16300.6|16379.73|16299.73|9
1724506620000|2024-08-24 13:37:00|16380.2|16300.2|16381.23|16301.23|16381.23|16301.23|16379.9|16299.9|9
1724506630000|2024-08-24 13:37:10|16381.28|16301.28|16383.61|16303.61|16383.78|16303.78|16381.09|16301.09|9
1724506640000|2024-08-24 13:37:20|16383.85|16303.85|16383.38|16303.38|16383.85|16303.85|16383.07|16303.07|8
1724506650000|2024-08-24 13:37:30|16383.4|16303.4|16384.94|16304.94|16384.94|16304.94|16383.4|16303.4|10
1724506660000|2024-08-24 13:37:40|16385.02|16305.02|16383.97|16303.97|16385.02|16305.02|16383.97|16303.97|8
1724506670000|2024-08-24 13:37:50|16383.74|16303.74|16382.78|16302.78|16383.74|16303.74|16382.78|16302.78|10
1724506680000|2024-08-24 13:38:00|16382.94|16302.94|16383.48|16303.48|16383.56|16303.56|16382.3|16302.3|10
1724506690000|2024-08-24 13:38:10|16383.33|16303.33|16383.42|16303.42|16383.52|16303.52|16383.33|16303.33|7
1724506700000|2024-08-24 13:38:20|16383.43|16303.43|16382.17|16302.17|16383.43|16303.43|16382.02|16302.02|10
1724506710000|2024-08-24 13:38:30|16382.26|16302.26|16382.38|16302.38|16382.38|16302.38|16382.2|16302.2|10
1724506720000|2024-08-24 13:38:40|16382.29|16302.29|16382.12|16302.12|16382.33|16302.33|16382.12|16302.12|9
1724506730000|2024-08-24 13:38:50|16382.1|16302.1|16381.87|16301.87|16382.15|16302.15|16381.77|16301.77|8
1724506740000|2024-08-24 13:39:00|16381.75|16301.75|16381.02|16301.02|16381.84|16301.84|16380.87|16300.87|10
1724506750000|2024-08-24 13:39:10|16381.01|16301.01|16380.73|16300.73|16381.01|16301.01|16380.03|16300.03|10
1724506760000|2024-08-24 13:39:20|16380.62|16300.62|16381.08|16301.08|16381.08|16301.08|16380.52|16300.52|8
1724506770000|2024-08-24 13:39:30|16381.33|16301.33|16379.98|16299.98|16381.33|16301.33|16379.98|16299.98|9
1724506780000|2024-08-24 13:39:40|16379.95|16299.95|16376.32|16296.32|16379.95|16299.95|16376.32|16296.32|10
1724506790000|2024-08-24 13:39:50|16376.31|16296.31|16375.94|16295.94|16376.31|16296.31|16375.8|16295.8|8
1724506800000|2024-08-24 13:40:00|16375.97|16295.97|16375.1|16295.1|16376.01|16296.01|16375.1|16295.1|10
1724506810000|2024-08-24 13:40:10|16375.09|16295.09|16373.57|16293.57|16375.09|16295.09|16372.92|16292.92|10
1724506820000|2024-08-24 13:40:20|16373.81|16293.81|16373.6|16293.6|16373.91|16293.91|16372.9|16292.9|8
1724506830000|2024-08-24 13:40:30|16373.64|16293.64|16372.82|16292.82|16373.64|16293.64|16372.67|16292.67|9
1724506840000|2024-08-24 13:40:40|16372.77|16292.77|16370.63|16290.63|16372.77|16292.77|16370.63|16290.63|10
1724506850000|2024-08-24 13:40:50|16370.44|16290.44|16367.34|16287.34|16370.44|16290.44|16367.32|16287.32|10
1724506860000|2024-08-24 13:41:00|16366.36|16286.36|16365.06|16285.06|16366.36|16286.36|16364.89|16284.89|10
1724506870000|2024-08-24 13:41:10|16365.16|16285.16|16363.97|16283.97|16365.16|16285.16|16363.97|16283.97|10
1724506880000|2024-08-24 13:41:20|16364.19|16284.19|16363.17|16283.17|16364.2|16284.2|16363.09|16283.09|9
1724506890000|2024-08-24 13:41:30|16363.26|16283.26|16365.62|16285.62|16365.62|16285.62|16363.26|16283.26|10
1724506900000|2024-08-24 13:41:40|16365.59|16285.59|16364.8|16284.8|16365.71|16285.71|16364.76|16284.76|9
1724506910000|2024-08-24 13:41:50|16364.78|16284.78|16365.12|16285.12|16365.12|16285.12|16364.78|16284.78|10
1724506920000|2024-08-24 13:42:00|16365.34|16285.34|16365.46|16285.46|16365.53|16285.53|16365.34|16285.34|10
1724506930000|2024-08-24 13:42:10|16365.48|16285.48|16363.69|16283.69|16365.48|16285.48|16363.67|16283.67|10
1724506940000|2024-08-24 13:42:20|16364.08|16284.08|16362.64|16282.64|16364.47|16284.47|16362.64|16282.64|10
1724506950000|2024-08-24 13:42:30|16362.59|16282.59|16362.48|16282.48|16362.61|16282.61|16362.18|16282.18|10
1724506960000|2024-08-24 13:42:40|16362.65|16282.65|16362.19|16282.19|16362.65|16282.65|16362.19|16282.19|9
1724506970000|2024-08-24 13:42:50|16362.3|16282.3|16363.29|16283.29|16363.29|16283.29|16362.3|16282.3|10
1724506980000|2024-08-24 13:43:00|16363.72|16283.72|16363.76|16283.76|16363.79|16283.79|16363.72|16283.72|5
1724506990000|2024-08-24 13:43:10|16363.79|16283.79|16363.71|16283.71|16364.09|16284.09|16363.56|16283.56|8
1724507000000|2024-08-24 13:43:20|16363.81|16283.81|16366.74|16286.74|16366.74|16286.74|16363.65|16283.65|10
1724507010000|2024-08-24 13:43:30|16366.8|16286.8|16366.09|16286.09|16366.82|16286.82|16366.09|16286.09|10
1724507020000|2024-08-24 13:43:40|16366.06|16286.06|16365.81|16285.81|16366.14|16286.14|16365.81|16285.81|10
1724507030000|2024-08-24 13:43:50|16365.83|16285.83|16364.26|16284.26|16366.07|16286.07|16363.42|16283.42|10
1724507040000|2024-08-24 13:44:00|16369.02|16289.02|16368.4|16288.4|16369.46|16289.46|16368.4|16288.4|10
1724507050000|2024-08-24 13:44:10|16368.37|16288.37|16368.93|16288.93|16368.93|16288.93|16367.81|16287.81|10
1724507060000|2024-08-24 13:44:20|16369.19|16289.19|16369.43|16289.43|16369.46|16289.46|16369.19|16289.19|9
1724507070000|2024-08-24 13:44:30|16369.48|16289.48|16369.75|16289.75|16369.82|16289.82|16369.21|16289.21|10
1724507080000|2024-08-24 13:44:40|16369.86|16289.86|16371.33|16291.33|16371.33|16291.33|16369.75|16289.75|10
1724507090000|2024-08-24 13:44:50|16371.38|16291.38|16372.57|16292.57|16372.57|16292.57|16371.07|16291.07|10
1724507100000|2024-08-24 13:45:00|16372.53|16292.53|16371.04|16291.04|16374.09|16294.09|16370.42|16290.42|9
1724507110000|2024-08-24 13:45:10|16371.01|16291.01|16371.41|16291.41|16371.54|16291.54|16370.32|16290.32|10
1724507120000|2024-08-24 13:45:20|16371.59|16291.59|16371.27|16291.27|16371.59|16291.59|16370.9|16290.9|10
1724507130000|2024-08-24 13:45:30|16371.33|16291.33|16369.66|16289.66|16371.39|16291.39|16369.11|16289.11|10
1724507140000|2024-08-24 13:45:40|16369.78|16289.78|16370|16290|16370|16290|16369.35|16289.35|10
1724507150000|2024-08-24 13:45:50|16370.15|16290.15|16370.32|16290.32|16370.61|16290.61|16369.9|16289.9|10
1724507160000|2024-08-24 13:46:00|16370.64|16290.64|16370.45|16290.45|16370.84|16290.84|16370.45|16290.45|9
1724507170000|2024-08-24 13:46:10|16370.46|16290.46|16371.25|16291.25|16372.2|16292.2|16370.46|16290.46|9
1724507180000|2024-08-24 13:46:20|16370.57|16290.57|16369.75|16289.75|16371.33|16291.33|16369.63|16289.63|10
1724507190000|2024-08-24 13:46:30|16369.78|16289.78|16370.05|16290.05|16370.75|16290.75|16369.71|16289.71|8
1724507200000|2024-08-24 13:46:40|16370.01|16290.01|16370.22|16290.22|16370.22|16290.22|16369.72|16289.72|10
1724507210000|2024-08-24 13:46:50|16370.23|16290.23|16370.1|16290.1|16370.27|16290.27|16369.79|16289.79|10
1724507220000|2024-08-24 13:47:00|16370.29|16290.29|16369.61|16289.61|16370.43|16290.43|16369.54|16289.54|10
1724507230000|2024-08-24 13:47:10|16369.57|16289.57|16367.22|16287.22|16369.57|16289.57|16367.22|16287.22|10
1724507240000|2024-08-24 13:47:20|16366.47|16286.47|16365.06|16285.06|16366.47|16286.47|16364.88|16284.88|10
1724507250000|2024-08-24 13:47:30|16364.89|16284.89|16364.25|16284.25|16365.01|16285.01|16363.53|16283.53|10
1724507260000|2024-08-24 13:47:40|16364.26|16284.26|16360.99|16280.99|16364.26|16284.26|16360.9|16280.9|10
1724507270000|2024-08-24 13:47:50|16361.09|16281.09|16361.25|16281.25|16361.43|16281.43|16361.09|16281.09|9
1724507280000|2024-08-24 13:48:00|16360.39|16280.39|16358.64|16278.64|16360.57|16280.57|16358.64|16278.64|10
1724507290000|2024-08-24 13:48:10|16357.43|16277.43|16357.14|16277.14|16357.43|16277.43|16355.71|16275.71|9
1724507300000|2024-08-24 13:48:20|16357.08|16277.08|16356.59|16276.59|16357.09|16277.09|16356.59|16276.59|9
1724507310000|2024-08-24 13:48:30|16356.6|16276.6|16357.45|16277.45|16357.45|16277.45|16356.6|16276.6|10
1724507320000|2024-08-24 13:48:40|16357.56|16277.56|16355.21|16275.21|16357.8|16277.8|16355.21|16275.21|10
1724507330000|2024-08-24 13:48:50|16355.1|16275.1|16354.99|16274.99|16355.1|16275.1|16354.94|16274.94|10
1724507340000|2024-08-24 13:49:00|16351.84|16271.84|16352.39|16272.39|16352.39|16272.39|16351.62|16271.62|10
1724507350000|2024-08-24 13:49:10|16352.89|16272.89|16351.12|16271.12|16353.07|16273.07|16351.12|16271.12|10
1724507360000|2024-08-24 13:49:20|16351.09|16271.09|16350.22|16270.22|16351.09|16271.09|16349.77|16269.77|9
1724507370000|2024-08-24 13:49:30|16350.62|16270.62|16352.68|16272.68|16352.68|16272.68|16350.62|16270.62|9
1724507380000|2024-08-24 13:49:40|16352.73|16272.73|16354.2|16274.2|16354.2|16274.2|16352.73|16272.73|10
1724507390000|2024-08-24 13:49:50|16354.31|16274.31|16359.23|16279.23|16359.23|16279.23|16354.31|16274.31|10
1724507400000|2024-08-24 13:50:00|16359.3|16279.3|16359.04|16279.04|16359.54|16279.54|16358.81|16278.81|10
1724507410000|2024-08-24 13:50:10|16358.96|16278.96|16359.87|16279.87|16359.87|16279.87|16358.78|16278.78|10
1724507420000|2024-08-24 13:50:20|16360.62|16280.62|16362.73|16282.73|16362.73|16282.73|16359.86|16279.86|10
1724507430000|2024-08-24 13:50:30|16361.88|16281.88|16360.48|16280.48|16361.91|16281.91|16360.39|16280.39|9
1724507440000|2024-08-24 13:50:40|16360.59|16280.59|16359.73|16279.73|16360.59|16280.59|16359.59|16279.59|10
1724507450000|2024-08-24 13:50:50|16360.99|16280.99|16362.24|16282.24|16362.24|16282.24|16360.99|16280.99|10
1724507460000|2024-08-24 13:51:00|16362.32|16282.32|16362.42|16282.42|16362.67|16282.67|16362.09|16282.09|10
1724507470000|2024-08-24 13:51:10|16361.85|16281.85|16361.43|16281.43|16362.22|16282.22|16361.43|16281.43|9
1724507480000|2024-08-24 13:51:20|16361.77|16281.77|16356.7|16276.7|16361.77|16281.77|16356.7|16276.7|10
1724507490000|2024-08-24 13:51:30|16356.61|16276.61|16356.63|16276.63|16356.63|16276.63|16356.08|16276.08|10
1724507500000|2024-08-24 13:51:40|16356.66|16276.66|16356.46|16276.46|16356.66|16276.66|16356.29|16276.29|10
1724507510000|2024-08-24 13:51:50|16356.41|16276.41|16355.82|16275.82|16356.47|16276.47|16355.82|16275.82|9
1724507520000|2024-08-24 13:52:00|16355.81|16275.81|16355.31|16275.31|16355.81|16275.81|16355.31|16275.31|9
1724507530000|2024-08-24 13:52:10|16355.33|16275.33|16354.82|16274.82|16355.33|16275.33|16354.82|16274.82|9
1724507540000|2024-08-24 13:52:20|16354.83|16274.83|16354.23|16274.23|16355.29|16275.29|16354.23|16274.23|10
1724507550000|2024-08-24 13:52:30|16353.9|16273.9|16354.58|16274.58|16354.58|16274.58|16353.85|16273.85|10
1724507560000|2024-08-24 13:52:40|16354.95|16274.95|16356.08|16276.08|16356.08|16276.08|16354.94|16274.94|7
1724507570000|2024-08-24 13:52:50|16356.01|16276.01|16357.11|16277.11|16357.11|16277.11|16356.01|16276.01|10
1724507580000|2024-08-24 13:53:00|16357.17|16277.17|16361.15|16281.15|16361.15|16281.15|16357.17|16277.17|10
1724507590000|2024-08-24 13:53:10|16360.88|16280.88|16361.79|16281.79|16362.07|16282.07|16360.86|16280.86|9
1724507600000|2024-08-24 13:53:20|16361.7|16281.7|16362.41|16282.41|16362.41|16282.41|16361.14|16281.14|10
1724507610000|2024-08-24 13:53:30|16362.48|16282.48|16363.3|16283.3|16363.3|16283.3|16362.48|16282.48|10
1724507620000|2024-08-24 13:53:40|16363.44|16283.44|16364.12|16284.12|16364.12|16284.12|16363.44|16283.44|8
1724507630000|2024-08-24 13:53:50|16364.21|16284.21|16364.91|16284.91|16364.91|16284.91|16364.21|16284.21|10
1724507640000|2024-08-24 13:54:00|16364.92|16284.92|16364.52|16284.52|16365.26|16285.26|16364.37|16284.37|10
1724507650000|2024-08-24 13:54:10|16364.44|16284.44|16365.32|16285.32|16365.32|16285.32|16364.44|16284.44|7
1724507660000|2024-08-24 13:54:20|16365.36|16285.36|16365.64|16285.64|16365.81|16285.81|16365.36|16285.36|9
1724507670000|2024-08-24 13:54:30|16365.7|16285.7|16366.07|16286.07|16366.07|16286.07|16365.54|16285.54|7
1724507680000|2024-08-24 13:54:40|16365.85|16285.85|16364.88|16284.88|16365.85|16285.85|16364.8|16284.8|10
1724507690000|2024-08-24 13:54:50|16364.74|16284.74|16362.76|16282.76|16364.74|16284.74|16362.76|16282.76|10
1724507700000|2024-08-24 13:55:00|16362.57|16282.57|16362.56|16282.56|16362.64|16282.64|16362.24|16282.24|10
1724507710000|2024-08-24 13:55:10|16362.5|16282.5|16363.27|16283.27|16363.27|16283.27|16362.49|16282.49|10
1724507720000|2024-08-24 13:55:20|16363.24|16283.24|16363.15|16283.15|16363.45|16283.45|16363.15|16283.15|9
1724507730000|2024-08-24 13:55:30|16363.26|16283.26|16363.7|16283.7|16363.7|16283.7|16362.98|16282.98|10
1724507740000|2024-08-24 13:55:40|16363.76|16283.76|16363.88|16283.88|16363.88|16283.88|16363.56|16283.56|9
1724507750000|2024-08-24 13:55:50|16364.01|16284.01|16364.47|16284.47|16364.47|16284.47|16363.96|16283.96|10
1724507760000|2024-08-24 13:56:00|16364.53|16284.53|16364.77|16284.77|16364.77|16284.77|16364.15|16284.15|10
1724507770000|2024-08-24 13:56:10|16364.97|16284.97|16366|16286|16366|16286|16364.97|16284.97|10
1724507780000|2024-08-24 13:56:20|16366.01|16286.01|16364.88|16284.88|16366.01|16286.01|16364.74|16284.74|10
1724507790000|2024-08-24 13:56:30|16365.07|16285.07|16363.75|16283.75|16365.07|16285.07|16363.75|16283.75|10
1724507800000|2024-08-24 13:56:40|16363.76|16283.76|16363.44|16283.44|16364.17|16284.17|16363.37|16283.37|10
1724507810000|2024-08-24 13:56:50|16363.45|16283.45|16364.45|16284.45|16364.45|16284.45|16362|16282|10
1724507820000|2024-08-24 13:57:00|16364.55|16284.55|16363.33|16283.33|16365.17|16285.17|16363.33|16283.33|10
1724507830000|2024-08-24 13:57:10|16363.12|16283.12|16362.2|16282.2|16363.12|16283.12|16362.17|16282.17|8
1724507840000|2024-08-24 13:57:20|16361.85|16281.85|16362.36|16282.36|16362.58|16282.58|16361.52|16281.52|10
1724507850000|2024-08-24 13:57:30|16362.35|16282.35|16366.14|16286.14|16366.14|16286.14|16362.32|16282.32|10
1724507860000|2024-08-24 13:57:40|16365.9|16285.9|16366.91|16286.91|16366.98|16286.98|16365.9|16285.9|10
1724507870000|2024-08-24 13:57:50|16367.1|16287.1|16368.02|16288.02|16368.02|16288.02|16367.1|16287.1|9
1724507880000|2024-08-24 13:58:00|16368.1|16288.1|16368.83|16288.83|16369.29|16289.29|16368.1|16288.1|10
1724507890000|2024-08-24 13:58:10|16368.94|16288.94|16369.62|16289.62|16369.72|16289.72|16368.94|16288.94|10
1724507900000|2024-08-24 13:58:20|16369.75|16289.75|16368.3|16288.3|16369.75|16289.75|16368.3|16288.3|10
1724507910000|2024-08-24 13:58:30|16367.97|16287.97|16365.68|16285.68|16367.97|16287.97|16365.68|16285.68|10
1724507920000|2024-08-24 13:58:40|16365.56|16285.56|16365.36|16285.36|16365.66|16285.66|16364.78|16284.78|8
1724507930000|2024-08-24 13:58:50|16365.13|16285.13|16365.63|16285.63|16365.99|16285.99|16365.03|16285.03|10
1724507940000|2024-08-24 13:59:00|16365.56|16285.56|16365.19|16285.19|16365.56|16285.56|16365.09|16285.09|8
1724507950000|2024-08-24 13:59:10|16365.18|16285.18|16366.96|16286.96|16366.96|16286.96|16365.08|16285.08|8
1724507960000|2024-08-24 13:59:20|16367.23|16287.23|16369.76|16289.76|16369.76|16289.76|16367.23|16287.23|10
1724507970000|2024-08-24 13:59:30|16370.22|16290.22|16369.94|16289.94|16370.76|16290.76|16369.78|16289.78|10
1724507980000|2024-08-24 13:59:40|16370.04|16290.04|16368.96|16288.96|16370.07|16290.07|16368.86|16288.86|10
1724507990000|2024-08-24 13:59:50|16369.3|16289.3|16369.33|16289.33|16369.55|16289.55|16368.08|16288.08|10
1724508000000|2024-08-24 14:00:00|16369.4|16289.4|16369.04|16289.04|16369.99|16289.99|16369.04|16289.04|10
1724508010000|2024-08-24 14:00:10|16368.76|16288.76|16371.02|16291.02|16371.02|16291.02|16368.76|16288.76|10
1724508020000|2024-08-24 14:00:20|16371.57|16291.57|16369.98|16289.98|16371.92|16291.92|16368.97|16288.97|10
1724508030000|2024-08-24 14:00:30|16370.22|16290.22|16370.9|16290.9|16370.97|16290.97|16370.21|16290.21|10
1724508040000|2024-08-24 14:00:40|16370.55|16290.55|16371.33|16291.33|16371.33|16291.33|16370.49|16290.49|10
1724508050000|2024-08-24 14:00:50|16371.35|16291.35|16370.37|16290.37|16371.35|16291.35|16370.37|16290.37|6
1724508060000|2024-08-24 14:01:00|16370.35|16290.35|16369.62|16289.62|16370.35|16290.35|16368.9|16288.9|9
1724508070000|2024-08-24 14:01:10|16369.57|16289.57|16368.41|16288.41|16369.57|16289.57|16368.41|16288.41|10
1724508080000|2024-08-24 14:01:20|16368.31|16288.31|16369.96|16289.96|16369.96|16289.96|16368.31|16288.31|10
1724508090000|2024-08-24 14:01:30|16370.07|16290.07|16369.53|16289.53|16370.15|16290.15|16369.53|16289.53|8
1724508100000|2024-08-24 14:01:40|16369.61|16289.61|16369.52|16289.52|16369.7|16289.7|16369.52|16289.52|9
1724508110000|2024-08-24 14:01:50|16369.68|16289.68|16369.27|16289.27|16369.68|16289.68|16369.27|16289.27|10
1724508120000|2024-08-24 14:02:00|16369.23|16289.23|16367.5|16287.5|16369.53|16289.53|16367.5|16287.5|10
1724508130000|2024-08-24 14:02:10|16367.13|16287.13|16365.8|16285.8|16367.13|16287.13|16365.8|16285.8|10
1724508140000|2024-08-24 14:02:20|16365.76|16285.76|16364.35|16284.35|16365.77|16285.77|16364.35|16284.35|8
1724508150000|2024-08-24 14:02:30|16362.49|16282.49|16360.96|16280.96|16362.49|16282.49|16360.96|16280.96|10
1724508160000|2024-08-24 14:02:40|16360.95|16280.95|16360.94|16280.94|16361.09|16281.09|16360.8|16280.8|9
1724508170000|2024-08-24 14:02:50|16360.8|16280.8|16359.05|16279.05|16360.8|16280.8|16358.89|16278.89|10
1724508180000|2024-08-24 14:03:00|16359|16279|16359.78|16279.78|16359.78|16279.78|16359|16279|10
1724508190000|2024-08-24 14:03:10|16359.88|16279.88|16359.96|16279.96|16359.97|16279.97|16359.66|16279.66|10
1724508200000|2024-08-24 14:03:20|16359.94|16279.94|16359.33|16279.33|16359.96|16279.96|16359.33|16279.33|8
1724508210000|2024-08-24 14:03:30|16359.34|16279.34|16359.15|16279.15|16359.5|16279.5|16358.76|16278.76|9
1724508220000|2024-08-24 14:03:40|16358.92|16278.92|16358.12|16278.12|16358.92|16278.92|16358.12|16278.12|10
1724508230000|2024-08-24 14:03:50|16357.9|16277.9|16357.59|16277.59|16357.9|16277.9|16357.58|16277.58|9
1724508240000|2024-08-24 14:04:00|16357.36|16277.36|16357.09|16277.09|16357.36|16277.36|16356.8|16276.8|9
1724508250000|2024-08-24 14:04:10|16357.25|16277.25|16356.83|16276.83|16357.34|16277.34|16356.64|16276.64|10
1724508260000|2024-08-24 14:04:20|16356.7|16276.7|16356.56|16276.56|16356.7|16276.7|16355.92|16275.92|9
1724508270000|2024-08-24 14:04:30|16356.66|16276.66|16357.87|16277.87|16357.87|16277.87|16356.66|16276.66|10
1724508280000|2024-08-24 14:04:40|16357.76|16277.76|16358.22|16278.22|16358.22|16278.22|16357.75|16277.75|10
1724508290000|2024-08-24 14:04:50|16358.33|16278.33|16358.3|16278.3|16358.37|16278.37|16358.3|16278.3|5
1724508300000|2024-08-24 14:05:00|16358.32|16278.32|16357.79|16277.79|16358.64|16278.64|16357.71|16277.71|9
1724508310000|2024-08-24 14:05:10|16357.75|16277.75|16358.05|16278.05|16358.05|16278.05|16357.36|16277.36|9
1724508320000|2024-08-24 14:05:20|16358.02|16278.02|16356.18|16276.18|16358.02|16278.02|16355.29|16275.29|10
1724508330000|2024-08-24 14:05:30|16356.86|16276.86|16357.58|16277.58|16357.58|16277.58|16356.86|16276.86|8
1724508340000|2024-08-24 14:05:40|16357.6|16277.6|16357.6|16277.6|16357.63|16277.63|16357.45|16277.45|9
1724508350000|2024-08-24 14:05:50|16357.56|16277.56|16356.69|16276.69|16357.83|16277.83|16356.69|16276.69|10
1724508360000|2024-08-24 14:06:00|16356.68|16276.68|16355.97|16275.97|16356.68|16276.68|16355.96|16275.96|10
1724508370000|2024-08-24 14:06:10|16355.98|16275.98|16355.9|16275.9|16356.51|16276.51|16355.9|16275.9|10
1724508380000|2024-08-24 14:06:20|16355.96|16275.96|16356.55|16276.55|16356.55|16276.55|16355.57|16275.57|10
1724508390000|2024-08-24 14:06:30|16356.46|16276.46|16357.33|16277.33|16357.33|16277.33|16356.46|16276.46|9
1724508400000|2024-08-24 14:06:40|16357.31|16277.31|16357.24|16277.24|16357.32|16277.32|16357.24|16277.24|7
1724508410000|2024-08-24 14:06:50|16357.26|16277.26|16357.62|16277.62|16357.81|16277.81|16357.26|16277.26|10
1724508420000|2024-08-24 14:07:00|16357.61|16277.61|16358.25|16278.25|16358.48|16278.48|16357.35|16277.35|9
1724508430000|2024-08-24 14:07:10|16357.92|16277.92|16357.04|16277.04|16357.92|16277.92|16356.92|16276.92|10
1724508440000|2024-08-24 14:07:20|16356.88|16276.88|16353.52|16273.52|16356.91|16276.91|16353.52|16273.52|10
1724508450000|2024-08-24 14:07:30|16353.19|16273.19|16353.25|16273.25|16353.42|16273.42|16353.17|16273.17|10
1724508460000|2024-08-24 14:07:40|16353.2|16273.2|16352.45|16272.45|16353.21|16273.21|16352.45|16272.45|9
1724508470000|2024-08-24 14:07:50|16352.46|16272.46|16352.09|16272.09|16352.46|16272.46|16352.09|16272.09|9
1724508480000|2024-08-24 14:08:00|16352.08|16272.08|16351.49|16271.49|16352.08|16272.08|16351.48|16271.48|8
1724508490000|2024-08-24 14:08:10|16351.31|16271.31|16349.47|16269.47|16351.31|16271.31|16349.47|16269.47|9
1724508500000|2024-08-24 14:08:20|16349.14|16269.14|16349.35|16269.35|16349.35|16269.35|16348.79|16268.79|10
1724508510000|2024-08-24 14:08:30|16349.51|16269.51|16349.39|16269.39|16350.11|16270.11|16349.29|16269.29|9
1724508520000|2024-08-24 14:08:40|16349.41|16269.41|16348.39|16268.39|16349.41|16269.41|16348.39|16268.39|8
1724508530000|2024-08-24 14:08:50|16348.24|16268.24|16348.34|16268.34|16348.35|16268.35|16347.67|16267.67|10
1724508540000|2024-08-24 14:09:00|16348.66|16268.66|16350.32|16270.32|16350.34|16270.34|16348.66|16268.66|10
1724508550000|2024-08-24 14:09:10|16350.36|16270.36|16351.75|16271.75|16351.81|16271.81|16350.36|16270.36|9
1724508560000|2024-08-24 14:09:20|16351.45|16271.45|16350.89|16270.89|16352.25|16272.25|16350.89|16270.89|10
1724508570000|2024-08-24 14:09:30|16350.85|16270.85|16350.43|16270.43|16350.85|16270.85|16350.43|16270.43|6
1724508580000|2024-08-24 14:09:40|16350.47|16270.47|16349.89|16269.89|16350.51|16270.51|16349.89|16269.89|9
1724508590000|2024-08-24 14:09:50|16349.86|16269.86|16352.02|16272.02|16352.12|16272.12|16349.86|16269.86|8
1724508600000|2024-08-24 14:10:00|16352.06|16272.06|16352.68|16272.68|16352.68|16272.68|16351.97|16271.97|8
1724508610000|2024-08-24 14:10:10|16352.69|16272.69|16352.05|16272.05|16352.69|16272.69|16352.05|16272.05|6
1724508620000|2024-08-24 14:10:20|16352.06|16272.06|16352.13|16272.13|16352.18|16272.18|16351.97|16271.97|9
1724508630000|2024-08-24 14:10:30|16351.87|16271.87|16351.93|16271.93|16352.08|16272.08|16351.85|16271.85|9
1724508640000|2024-08-24 14:10:40|16351.94|16271.94|16350.94|16270.94|16351.94|16271.94|16350.89|16270.89|9
1724508650000|2024-08-24 14:10:50|16350.9|16270.9|16350.45|16270.45|16351.03|16271.03|16350.45|16270.45|10
1724508660000|2024-08-24 14:11:00|16350.39|16270.39|16350.39|16270.39|16350.75|16270.75|16350.39|16270.39|9
1724508670000|2024-08-24 14:11:10|16350.38|16270.38|16350.94|16270.94|16350.94|16270.94|16350.1|16270.1|10
1724508680000|2024-08-24 14:11:20|16351|16271|16350.09|16270.09|16351.04|16271.04|16350.09|16270.09|9
1724508690000|2024-08-24 14:11:30|16349.94|16269.94|16349.08|16269.08|16349.94|16269.94|16349.08|16269.08|10
1724508700000|2024-08-24 14:11:40|16349.01|16269.01|16348.77|16268.77|16349.01|16269.01|16348.25|16268.25|10
1724508710000|2024-08-24 14:11:50|16348.8|16268.8|16348.25|16268.25|16348.82|16268.82|16348.11|16268.11|9
1724508720000|2024-08-24 14:12:00|16348.33|16268.33|16348.69|16268.69|16348.72|16268.72|16348.33|16268.33|8
1724508730000|2024-08-24 14:12:10|16348.7|16268.7|16348.23|16268.23|16348.7|16268.7|16348.23|16268.23|8
1724508740000|2024-08-24 14:12:20|16347.94|16267.94|16349.07|16269.07|16349.07|16269.07|16347.77|16267.77|10
1724508750000|2024-08-24 14:12:30|16349.22|16269.22|16350.66|16270.66|16350.66|16270.66|16349.22|16269.22|9
1724508760000|2024-08-24 14:12:40|16350.61|16270.61|16349.44|16269.44|16350.61|16270.61|16349.25|16269.25|10
1724508770000|2024-08-24 14:12:50|16349.08|16269.08|16348.47|16268.47|16349.08|16269.08|16348.25|16268.25|10
1724508780000|2024-08-24 14:13:00|16348.68|16268.68|16348.8|16268.8|16349.18|16269.18|16348.68|16268.68|9
1724508790000|2024-08-24 14:13:10|16348.93|16268.93|16347.2|16267.2|16348.93|16268.93|16347.05|16267.05|10
1724508800000|2024-08-24 14:13:20|16347.15|16267.15|16346.92|16266.92|16347.23|16267.23|16346.92|16266.92|9
1724508810000|2024-08-24 14:13:30|16346.88|16266.88|16346.23|16266.23|16346.9|16266.9|16346.23|16266.23|10
1724508820000|2024-08-24 14:13:40|16346.24|16266.24|16346.42|16266.42|16346.67|16266.67|16346.24|16266.24|9
1724508830000|2024-08-24 14:13:50|16345.71|16265.71|16345.17|16265.17|16345.74|16265.74|16345.17|16265.17|10
1724508840000|2024-08-24 14:14:00|16345.36|16265.36|16344.52|16264.52|16345.36|16265.36|16344.52|16264.52|10
1724508850000|2024-08-24 14:14:10|16344.41|16264.41|16344.12|16264.12|16344.41|16264.41|16343.9|16263.9|10
1724508860000|2024-08-24 14:14:20|16343.91|16263.91|16343.25|16263.25|16343.91|16263.91|16343.25|16263.25|8
1724508870000|2024-08-24 14:14:30|16343.07|16263.07|16343.24|16263.24|16343.72|16263.72|16342.98|16262.98|10
1724508880000|2024-08-24 14:14:40|16343.1|16263.1|16342.12|16262.12|16343.1|16263.1|16342.12|16262.12|10
1724508890000|2024-08-24 14:14:50|16341.97|16261.97|16339.41|16259.41|16341.97|16261.97|16339.41|16259.41|10
1724508900000|2024-08-24 14:15:00|16339.35|16259.35|16338.08|16258.08|16339.35|16259.35|16338.08|16258.08|10
1724508910000|2024-08-24 14:15:10|16338.02|16258.02|16339.38|16259.38|16339.49|16259.49|16337.99|16257.99|10
1724508920000|2024-08-24 14:15:20|16339.36|16259.36|16339.46|16259.46|16339.8|16259.8|16339.36|16259.36|9
1724508930000|2024-08-24 14:15:30|16339.52|16259.52|16339.39|16259.39|16340.62|16260.62|16339.28|16259.28|10
1724508940000|2024-08-24 14:15:40|16338.29|16258.29|16337|16257|16338.29|16258.29|16336.84|16256.84|10
1724508950000|2024-08-24 14:15:50|16336.84|16256.84|16337.13|16257.13|16337.43|16257.43|16336.84|16256.84|10
1724508960000|2024-08-24 14:16:00|16337.22|16257.22|16334.56|16254.56|16337.22|16257.22|16334.25|16254.25|9
1724508970000|2024-08-24 14:16:10|16334.66|16254.66|16334.04|16254.04|16334.67|16254.67|16334.04|16254.04|10
1724508980000|2024-08-24 14:16:20|16333.72|16253.72|16333.35|16253.35|16333.72|16253.72|16333.35|16253.35|10
1724508990000|2024-08-24 14:16:30|16333.18|16253.18|16335.03|16255.03|16335.03|16255.03|16333.18|16253.18|10
1724509000000|2024-08-24 14:16:40|16335.24|16255.24|16336.48|16256.48|16336.48|16256.48|16335.24|16255.24|10
1724509010000|2024-08-24 14:16:50|16336.43|16256.43|16336.7|16256.7|16336.7|16256.7|16336.04|16256.04|9
1724509020000|2024-08-24 14:17:00|16336.65|16256.65|16336.06|16256.06|16336.68|16256.68|16336.06|16256.06|8
1724509030000|2024-08-24 14:17:10|16336.12|16256.12|16329.05|16249.05|16336.12|16256.12|16329.05|16249.05|10
1724509040000|2024-08-24 14:17:20|16328.79|16248.79|16330.45|16250.45|16330.45|16250.45|16328.24|16248.24|10
1724509050000|2024-08-24 14:17:30|16330.67|16250.67|16330.09|16250.09|16330.67|16250.67|16330|16250|10
1724509060000|2024-08-24 14:17:40|16330.05|16250.05|16330.66|16250.66|16330.66|16250.66|16330.02|16250.02|10
1724509070000|2024-08-24 14:17:50|16330.68|16250.68|16332.37|16252.37|16332.37|16252.37|16330.68|16250.68|10
1724509080000|2024-08-24 14:18:00|16332.43|16252.43|16333.39|16253.39|16333.39|16253.39|16332.43|16252.43|9
1724509090000|2024-08-24 14:18:10|16333.53|16253.53|16333.86|16253.86|16333.87|16253.87|16333.53|16253.53|9
1724509100000|2024-08-24 14:18:20|16333.84|16253.84|16334.49|16254.49|16334.49|16254.49|16333.82|16253.82|7
1724509110000|2024-08-24 14:18:30|16334.57|16254.57|16335.32|16255.32|16335.32|16255.32|16334.57|16254.57|9
1724509120000|2024-08-24 14:18:40|16335.33|16255.33|16335.58|16255.58|16335.64|16255.64|16335.33|16255.33|9
1724509130000|2024-08-24 14:18:50|16335.78|16255.78|16337.04|16257.04|16337.04|16257.04|16335.78|16255.78|8
1724509140000|2024-08-24 14:19:00|16336.95|16256.95|16336.58|16256.58|16337.13|16257.13|16336.58|16256.58|9
1724509150000|2024-08-24 14:19:10|16336.63|16256.63|16336.47|16256.47|16336.63|16256.63|16336.2|16256.2|8
1724509160000|2024-08-24 14:19:20|16336.46|16256.46|16337.85|16257.85|16337.85|16257.85|16336.44|16256.44|7
1724509170000|2024-08-24 14:19:30|16338.23|16258.23|16338.68|16258.68|16338.72|16258.72|16338.23|16258.23|10
1724509180000|2024-08-24 14:19:40|16338.61|16258.61|16339.72|16259.72|16339.72|16259.72|16338.61|16258.61|8
1724509190000|2024-08-24 14:19:50|16339.86|16259.86|16340.89|16260.89|16340.89|16260.89|16339.86|16259.86|8
1724509200000|2024-08-24 14:20:00|16341.08|16261.08|16341.78|16261.78|16341.79|16261.79|16341.08|16261.08|10
1724509210000|2024-08-24 14:20:10|16341.75|16261.75|16341.8|16261.8|16341.8|16261.8|16341.74|16261.74|6
1724509220000|2024-08-24 14:20:20|16341.78|16261.78|16342.77|16262.77|16342.78|16262.78|16341.78|16261.78|8
1724509230000|2024-08-24 14:20:30|16342.74|16262.74|16344.52|16264.52|16344.52|16264.52|16342.66|16262.66|7
1724509240000|2024-08-24 14:20:40|16344.48|16264.48|16345.33|16265.33|16345.33|16265.33|16344.48|16264.48|8
1724509250000|2024-08-24 14:20:50|16345.29|16265.29|16347.32|16267.32|16347.32|16267.32|16345.29|16265.29|9
1724509260000|2024-08-24 14:21:00|16348.2|16268.2|16349|16269|16349|16269|16347.85|16267.85|10
1724509270000|2024-08-24 14:21:10|16348.63|16268.63|16348.6|16268.6|16348.98|16268.98|16348.6|16268.6|8
1724509280000|2024-08-24 14:21:20|16348.21|16268.21|16348.03|16268.03|16348.21|16268.21|16347.5|16267.5|10
1724509290000|2024-08-24 14:21:30|16348.23|16268.23|16348.62|16268.62|16348.62|16268.62|16348.05|16268.05|10
1724509300000|2024-08-24 14:21:40|16348.39|16268.39|16347.99|16267.99|16348.51|16268.51|16347.98|16267.98|10
1724509310000|2024-08-24 14:21:50|16347.9|16267.9|16346.87|16266.87|16347.9|16267.9|16346.4|16266.4|10
1724509320000|2024-08-24 14:22:00|16346.86|16266.86|16347.78|16267.78|16347.78|16267.78|16346.86|16266.86|10
1724509330000|2024-08-24 14:22:10|16347.79|16267.79|16347.68|16267.68|16347.9|16267.9|16347.68|16267.68|8
1724509340000|2024-08-24 14:22:20|16347.8|16267.8|16347.72|16267.72|16347.91|16267.91|16347.72|16267.72|9
1724509350000|2024-08-24 14:22:30|16347.52|16267.52|16347.69|16267.69|16348.44|16268.44|16346.88|16266.88|10
1724509360000|2024-08-24 14:22:40|16348.05|16268.05|16353.25|16273.25|16353.68|16273.68|16348.05|16268.05|10
1724509370000|2024-08-24 14:22:50|16349.69|16269.69|16348.03|16268.03|16349.69|16269.69|16348.03|16268.03|10
1724509380000|2024-08-24 14:23:00|16347.95|16267.95|16348.18|16268.18|16348.34|16268.34|16347.95|16267.95|9
1724509390000|2024-08-24 14:23:10|16348.15|16268.15|16347.71|16267.71|16348.15|16268.15|16347.1|16267.1|9
1724509400000|2024-08-24 14:23:20|16347.68|16267.68|16349.14|16269.14|16349.14|16269.14|16347.56|16267.56|9
1724509410000|2024-08-24 14:23:30|16349|16269|16348.81|16268.81|16349.3|16269.3|16348.39|16268.39|10
1724509420000|2024-08-24 14:23:40|16348.68|16268.68|16349.15|16269.15|16349.22|16269.22|16348.6|16268.6|10
1724509430000|2024-08-24 14:23:50|16349.29|16269.29|16350.55|16270.55|16350.55|16270.55|16349.29|16269.29|10
1724509440000|2024-08-24 14:24:00|16350.78|16270.78|16351.79|16271.79|16351.79|16271.79|16350.78|16270.78|10
1724509450000|2024-08-24 14:24:10|16351.84|16271.84|16352.45|16272.45|16352.45|16272.45|16351.84|16271.84|8
1724509460000|2024-08-24 14:24:20|16352.53|16272.53|16354.76|16274.76|16354.76|16274.76|16352.53|16272.53|8
1724509470000|2024-08-24 14:24:30|16356.55|16276.55|16357.47|16277.47|16357.47|16277.47|16356.55|16276.55|9
1724509480000|2024-08-24 14:24:40|16357.52|16277.52|16357.91|16277.91|16357.91|16277.91|16357.51|16277.51|7
1724509490000|2024-08-24 14:24:50|16357.95|16277.95|16357.35|16277.35|16358.09|16278.09|16357.35|16277.35|9
1724509500000|2024-08-24 14:25:00|16357.36|16277.36|16356.98|16276.98|16358.89|16278.89|16356.98|16276.98|10
1724509510000|2024-08-24 14:25:10|16356.56|16276.56|16357.65|16277.65|16357.65|16277.65|16356.56|16276.56|10
1724509520000|2024-08-24 14:25:20|16357.66|16277.66|16358.21|16278.21|16358.92|16278.92|16357.66|16277.66|9
1724509530000|2024-08-24 14:25:30|16357.87|16277.87|16357.62|16277.62|16357.87|16277.87|16357.59|16277.59|8
1724509540000|2024-08-24 14:25:40|16357.65|16277.65|16360.43|16280.43|16360.43|16280.43|16357.65|16277.65|10
1724509550000|2024-08-24 14:25:50|16360.4|16280.4|16362.4|16282.4|16362.4|16282.4|16360.39|16280.39|9
1724509560000|2024-08-24 14:26:00|16362.19|16282.19|16364.43|16284.43|16364.43|16284.43|16362.19|16282.19|10
1724509570000|2024-08-24 14:26:10|16364.79|16284.79|16365.02|16285.02|16365.13|16285.13|16364.19|16284.19|10
1724509580000|2024-08-24 14:26:20|16365.43|16285.43|16366.52|16286.52|16366.52|16286.52|16365.43|16285.43|10
1724509590000|2024-08-24 14:26:30|16366.63|16286.63|16367.41|16287.41|16367.41|16287.41|16366.63|16286.63|10
1724509600000|2024-08-24 14:26:40|16367.36|16287.36|16367.52|16287.52|16367.88|16287.88|16367.36|16287.36|10
1724509610000|2024-08-24 14:26:50|16369.8|16289.8|16369.48|16289.48|16369.8|16289.8|16368.99|16288.99|9
1724509620000|2024-08-24 14:27:00|16369.52|16289.52|16369.72|16289.72|16369.81|16289.81|16369.37|16289.37|9
1724509630000|2024-08-24 14:27:10|16369.69|16289.69|16369.47|16289.47|16369.72|16289.72|16369.32|16289.32|9
1724509640000|2024-08-24 14:27:20|16369.46|16289.46|16368.85|16288.85|16369.5|16289.5|16368.78|16288.78|10
1724509650000|2024-08-24 14:27:30|16368.79|16288.79|16368.83|16288.83|16369.02|16289.02|16368.71|16288.71|9
1724509660000|2024-08-24 14:27:40|16369|16289|16369.32|16289.32|16369.33|16289.33|16369|16289|10
1724509670000|2024-08-24 14:27:50|16368.99|16288.99|16369.54|16289.54|16369.54|16289.54|16368.99|16288.99|10
1724509680000|2024-08-24 14:28:00|16369.55|16289.55|16369.91|16289.91|16370.06|16290.06|16369.54|16289.54|10
1724509690000|2024-08-24 14:28:10|16370.06|16290.06|16372.42|16292.42|16372.42|16292.42|16370.06|16290.06|10
1724509700000|2024-08-24 14:28:20|16372.54|16292.54|16374.09|16294.09|16374.09|16294.09|16372.54|16292.54|10
1724509710000|2024-08-24 14:28:30|16374.33|16294.33|16374.27|16294.27|16374.37|16294.37|16374.27|16294.27|10
1724509720000|2024-08-24 14:28:40|16374.28|16294.28|16377.18|16297.18|16377.18|16297.18|16374.28|16294.28|10
1724509730000|2024-08-24 14:28:50|16377.2|16297.2|16377.25|16297.25|16377.25|16297.25|16377|16297|9
1724509740000|2024-08-24 14:29:00|16377.03|16297.03|16377.56|16297.56|16377.62|16297.62|16377.03|16297.03|10
1724509750000|2024-08-24 14:29:10|16377.58|16297.58|16378.3|16298.3|16378.67|16298.67|16377.57|16297.57|8
1724509760000|2024-08-24 14:29:20|16378.51|16298.51|16378.19|16298.19|16378.58|16298.58|16378.19|16298.19|9
1724509770000|2024-08-24 14:29:30|16378.17|16298.17|16376.57|16296.57|16378.17|16298.17|16376.36|16296.36|9
1724509780000|2024-08-24 14:29:40|16376.56|16296.56|16376.91|16296.91|16376.92|16296.92|16376.53|16296.53|10
1724509790000|2024-08-24 14:29:50|16377.01|16297.01|16381.32|16301.32|16381.85|16301.85|16377.01|16297.01|10
1724509800000|2024-08-24 14:30:00|16381.35|16301.35|16377.2|16297.2|16381.86|16301.86|16377.2|16297.2|9
1724509810000|2024-08-24 14:30:10|16377.62|16297.62|16376.04|16296.04|16377.62|16297.62|16375.9|16295.9|10
1724509820000|2024-08-24 14:30:20|16376.02|16296.02|16371.58|16291.58|16376.02|16296.02|16371.58|16291.58|10
1724509830000|2024-08-24 14:30:30|16371.82|16291.82|16367.37|16287.37|16371.82|16291.82|16367.37|16287.37|9
1724509840000|2024-08-24 14:30:40|16367.01|16287.01|16365.79|16285.79|16367.18|16287.18|16365.45|16285.45|10
1724509850000|2024-08-24 14:30:50|16365.93|16285.93|16366.04|16286.04|16366.13|16286.13|16365.92|16285.92|7
1724509860000|2024-08-24 14:31:00|16366.02|16286.02|16366.28|16286.28|16366.28|16286.28|16365.91|16285.91|9
1724509870000|2024-08-24 14:31:10|16366.27|16286.27|16366.67|16286.67|16366.67|16286.67|16365.81|16285.81|10
1724509880000|2024-08-24 14:31:20|16366.75|16286.75|16365.05|16285.05|16366.83|16286.83|16365.05|16285.05|10
1724509890000|2024-08-24 14:31:30|16364.9|16284.9|16364.21|16284.21|16364.9|16284.9|16363.82|16283.82|10
1724509900000|2024-08-24 14:31:40|16364.46|16284.46|16364.11|16284.11|16364.46|16284.46|16364.01|16284.01|10
1724509910000|2024-08-24 14:31:50|16364.06|16284.06|16364.73|16284.73|16365.11|16285.11|16364.06|16284.06|10
1724509920000|2024-08-24 14:32:00|16365.15|16285.15|16365.28|16285.28|16365.28|16285.28|16364.74|16284.74|10
1724509930000|2024-08-24 14:32:10|16365.35|16285.35|16366.03|16286.03|16366.03|16286.03|16365.35|16285.35|9
1724509940000|2024-08-24 14:32:20|16366.04|16286.04|16366.31|16286.31|16366.53|16286.53|16366.04|16286.04|10
1724509950000|2024-08-24 14:32:30|16366.41|16286.41|16367.62|16287.62|16367.62|16287.62|16365.78|16285.78|9
1724509960000|2024-08-24 14:32:40|16367.63|16287.63|16366.56|16286.56|16367.64|16287.64|16366.56|16286.56|10
1724509970000|2024-08-24 14:32:50|16366.49|16286.49|16367.8|16287.8|16367.82|16287.82|16366.45|16286.45|10
1724509980000|2024-08-24 14:33:00|16368.04|16288.04|16368.98|16288.98|16369.13|16289.13|16368.04|16288.04|7
1724509990000|2024-08-24 14:33:10|16369.89|16289.89|16371.58|16291.58|16371.58|16291.58|16369.89|16289.89|10
1724510000000|2024-08-24 14:33:20|16371.6|16291.6|16374.74|16294.74|16374.74|16294.74|16371.6|16291.6|10
1724510010000|2024-08-24 14:33:30|16374.8|16294.8|16376.3|16296.3|16376.3|16296.3|16374.8|16294.8|9
1724510020000|2024-08-24 14:33:40|16376.29|16296.29|16377.5|16297.5|16377.57|16297.57|16376.29|16296.29|10
1724510030000|2024-08-24 14:33:50|16377.92|16297.92|16376.7|16296.7|16377.92|16297.92|16376.7|16296.7|8
1724510040000|2024-08-24 14:34:00|16376.24|16296.24|16376.13|16296.13|16376.24|16296.24|16375.72|16295.72|8
1724510050000|2024-08-24 14:34:10|16376.14|16296.14|16376.52|16296.52|16376.56|16296.56|16376.14|16296.14|10
1724510060000|2024-08-24 14:34:20|16376.59|16296.59|16376.72|16296.72|16376.96|16296.96|16376.58|16296.58|9
1724510070000|2024-08-24 14:34:30|16376.7|16296.7|16377.99|16297.99|16377.99|16297.99|16376.68|16296.68|10
1724510080000|2024-08-24 14:34:40|16377.78|16297.78|16378.86|16298.86|16378.86|16298.86|16377.78|16297.78|9
1724510090000|2024-08-24 14:34:50|16378.85|16298.85|16379.28|16299.28|16379.28|16299.28|16378.78|16298.78|5
1724510100000|2024-08-24 14:35:00|16379.38|16299.38|16379|16299|16379.38|16299.38|16378.77|16298.77|10
1724510110000|2024-08-24 14:35:10|16379.35|16299.35|16377.75|16297.75|16379.37|16299.37|16377.75|16297.75|10
1724510120000|2024-08-24 14:35:20|16377.7|16297.7|16377.43|16297.43|16377.86|16297.86|16377.13|16297.13|10
1724510130000|2024-08-24 14:35:30|16377.55|16297.55|16378.41|16298.41|16378.56|16298.56|16377.55|16297.55|9
1724510140000|2024-08-24 14:35:40|16378.43|16298.43|16376.76|16296.76|16378.78|16298.78|16376.66|16296.66|10
1724510150000|2024-08-24 14:35:50|16376.72|16296.72|16375.99|16295.99|16376.72|16296.72|16375.79|16295.79|10
1724510160000|2024-08-24 14:36:00|16375.72|16295.72|16374.14|16294.14|16375.72|16295.72|16374.14|16294.14|9
1724510170000|2024-08-24 14:36:10|16374.29|16294.29|16372.17|16292.17|16374.32|16294.32|16372.17|16292.17|7
1724510180000|2024-08-24 14:36:20|16372.14|16292.14|16367.93|16287.93|16372.14|16292.14|16367.93|16287.93|9
1724510190000|2024-08-24 14:36:30|16367.87|16287.87|16367.17|16287.17|16367.87|16287.87|16366.62|16286.62|10
1724510200000|2024-08-24 14:36:40|16367.27|16287.27|16364.65|16284.65|16367.33|16287.33|16364.65|16284.65|10
1724510210000|2024-08-24 14:36:50|16364.64|16284.64|16362.9|16282.9|16364.64|16284.64|16362.81|16282.81|9
1724510220000|2024-08-24 14:37:00|16362.97|16282.97|16363.3|16283.3|16363.3|16283.3|16362.97|16282.97|8
1724510230000|2024-08-24 14:37:10|16363.32|16283.32|16363.06|16283.06|16363.32|16283.32|16362.84|16282.84|8
1724510240000|2024-08-24 14:37:20|16362.83|16282.83|16362.11|16282.11|16363.02|16283.02|16362.11|16282.11|10
1724510250000|2024-08-24 14:37:30|16362.13|16282.13|16361.74|16281.74|16362.15|16282.15|16361.74|16281.74|9
1724510260000|2024-08-24 14:37:40|16361.72|16281.72|16359.6|16279.6|16362.07|16282.07|16359.6|16279.6|10
1724510270000|2024-08-24 14:37:50|16359.57|16279.57|16358.93|16278.93|16360.22|16280.22|16358.61|16278.61|10
1724510280000|2024-08-24 14:38:00|16358.71|16278.71|16360.41|16280.41|16360.41|16280.41|16358.61|16278.61|10
1724510290000|2024-08-24 14:38:10|16360.23|16280.23|16360.26|16280.26|16360.58|16280.58|16360.02|16280.02|9
1724510300000|2024-08-24 14:38:20|16360.06|16280.06|16361.7|16281.7|16361.7|16281.7|16359.94|16279.94|9
1724510310000|2024-08-24 14:38:30|16361.83|16281.83|16359.62|16279.62|16361.83|16281.83|16359.62|16279.62|10
1724510320000|2024-08-24 14:38:40|16359.2|16279.2|16359.13|16279.13|16359.2|16279.2|16359.13|16279.13|7
1724510330000|2024-08-24 14:38:50|16359.11|16279.11|16358.64|16278.64|16359.27|16279.27|16358.22|16278.22|9
1724510340000|2024-08-24 14:39:00|16358.65|16278.65|16360.96|16280.96|16360.96|16280.96|16358.51|16278.51|10
1724510350000|2024-08-24 14:39:10|16361.68|16281.68|16365.32|16285.32|16365.32|16285.32|16361.68|16281.68|10
1724510360000|2024-08-24 14:39:20|16365.47|16285.47|16364.21|16284.21|16365.69|16285.69|16364.21|16284.21|10
1724510370000|2024-08-24 14:39:30|16364.08|16284.08|16366.63|16286.63|16366.63|16286.63|16363.97|16283.97|10
1724510380000|2024-08-24 14:39:40|16366.87|16286.87|16365.62|16285.62|16366.88|16286.88|16365.62|16285.62|9
1724510390000|2024-08-24 14:39:50|16365.68|16285.68|16365.85|16285.85|16365.86|16285.86|16365.62|16285.62|8
1724510400000|2024-08-24 14:40:00|16365.87|16285.87|16365.58|16285.58|16365.87|16285.87|16365.58|16285.58|7
1724510410000|2024-08-24 14:40:10|16364.5|16284.5|16365.22|16285.22|16365.22|16285.22|16363.22|16283.22|10
1724510420000|2024-08-24 14:40:20|16364.87|16284.87|16364.47|16284.47|16364.87|16284.87|16364.47|16284.47|10
1724510430000|2024-08-24 14:40:30|16364.45|16284.45|16362.94|16282.94|16364.45|16284.45|16361.69|16281.69|10
1724510440000|2024-08-24 14:40:40|16363.41|16283.41|16363.71|16283.71|16363.75|16283.75|16363.41|16283.41|10
1724510450000|2024-08-24 14:40:50|16363.72|16283.72|16364.02|16284.02|16364.13|16284.13|16363.63|16283.63|9
1724510460000|2024-08-24 14:41:00|16364|16284|16364.21|16284.21|16365.69|16285.69|16363.84|16283.84|10
1724510470000|2024-08-24 14:41:10|16364.65|16284.65|16365|16285|16365.31|16285.31|16364.65|16284.65|10
1724510480000|2024-08-24 14:41:20|16365.15|16285.15|16365.89|16285.89|16366.17|16286.17|16365.15|16285.15|10
1724510490000|2024-08-24 14:41:30|16365.91|16285.91|16364.88|16284.88|16365.92|16285.92|16364.53|16284.53|9
1724510500000|2024-08-24 14:41:40|16364.33|16284.33|16361.56|16281.56|16364.33|16284.33|16361.56|16281.56|10
1724510510000|2024-08-24 14:41:50|16361.69|16281.69|16360.96|16280.96|16361.69|16281.69|16360.96|16280.96|10
1724510520000|2024-08-24 14:42:00|16360.94|16280.94|16360.99|16280.99|16361.01|16281.01|16360.56|16280.56|10
1724510530000|2024-08-24 14:42:10|16360.96|16280.96|16360.61|16280.61|16360.96|16280.96|16360.55|16280.55|7
1724510540000|2024-08-24 14:42:20|16360.56|16280.56|16361|16281|16361.26|16281.26|16360.56|16280.56|9
1724510550000|2024-08-24 14:42:30|16360.92|16280.92|16359.08|16279.08|16360.92|16280.92|16359.08|16279.08|10
1724510560000|2024-08-24 14:42:40|16359.07|16279.07|16357.01|16277.01|16359.07|16279.07|16357.01|16277.01|7
1724510570000|2024-08-24 14:42:50|16356.86|16276.86|16356.69|16276.69|16356.86|16276.86|16356.47|16276.47|9
1724510580000|2024-08-24 14:43:00|16356.75|16276.75|16358.93|16278.93|16358.93|16278.93|16356.75|16276.75|10
1724510590000|2024-08-24 14:43:10|16357.78|16277.78|16357.34|16277.34|16357.78|16277.78|16356.87|16276.87|10
1724510600000|2024-08-24 14:43:20|16357.38|16277.38|16359.65|16279.65|16359.65|16279.65|16357.38|16277.38|9
1724510610000|2024-08-24 14:43:30|16359.63|16279.63|16359.5|16279.5|16359.77|16279.77|16359.5|16279.5|10
1724510620000|2024-08-24 14:43:40|16359.44|16279.44|16358.85|16278.85|16359.61|16279.61|16358.85|16278.85|9
1724510630000|2024-08-24 14:43:50|16359.6|16279.6|16359.23|16279.23|16359.73|16279.73|16359.11|16279.11|10
1724510640000|2024-08-24 14:44:00|16359.29|16279.29|16359.35|16279.35|16359.41|16279.41|16359.06|16279.06|9
1724510650000|2024-08-24 14:44:10|16359.32|16279.32|16358.54|16278.54|16359.36|16279.36|16358.54|16278.54|10
1724510660000|2024-08-24 14:44:20|16358.73|16278.73|16358.72|16278.72|16358.85|16278.85|16358.53|16278.53|10
1724510670000|2024-08-24 14:44:30|16358.64|16278.64|16358.75|16278.75|16358.75|16278.75|16358.52|16278.52|9
1724510680000|2024-08-24 14:44:40|16358.91|16278.91|16358.7|16278.7|16358.94|16278.94|16358.7|16278.7|10
1724510690000|2024-08-24 14:44:50|16358.54|16278.54|16358.33|16278.33|16358.54|16278.54|16358.33|16278.33|9
1724510700000|2024-08-24 14:45:00|16358.7|16278.7|16359.44|16279.44|16359.44|16279.44|16358.7|16278.7|10
1724510710000|2024-08-24 14:45:10|16359.88|16279.88|16359.09|16279.09|16360.05|16280.05|16359.09|16279.09|9
1724510720000|2024-08-24 14:45:20|16359.16|16279.16|16358.76|16278.76|16359.16|16279.16|16358.65|16278.65|10
1724510730000|2024-08-24 14:45:30|16358.78|16278.78|16358.31|16278.31|16358.78|16278.78|16358.04|16278.04|9
1724510740000|2024-08-24 14:45:40|16358.71|16278.71|16359.49|16279.49|16359.49|16279.49|16358.71|16278.71|9
1724510750000|2024-08-24 14:45:50|16359.3|16279.3|16360.95|16280.95|16361.28|16281.28|16359.29|16279.29|10
1724510760000|2024-08-24 14:46:00|16360.9|16280.9|16360.83|16280.83|16360.9|16280.9|16360.81|16280.81|9
1724510770000|2024-08-24 14:46:10|16360.72|16280.72|16359.94|16279.94|16360.72|16280.72|16359.94|16279.94|8
1724510780000|2024-08-24 14:46:20|16359.92|16279.92|16359.74|16279.74|16359.92|16279.92|16359.46|16279.46|8
1724510790000|2024-08-24 14:46:30|16360.1|16280.1|16359.69|16279.69|16360.34|16280.34|16359.69|16279.69|6
1724510800000|2024-08-24 14:46:40|16359.7|16279.7|16359.74|16279.74|16359.87|16279.87|16359.54|16279.54|10
1724510810000|2024-08-24 14:46:50|16359.71|16279.71|16360.87|16280.87|16360.87|16280.87|16359.71|16279.71|9
1724510820000|2024-08-24 14:47:00|16360.91|16280.91|16359.29|16279.29|16361.07|16281.07|16359.29|16279.29|9
1724510830000|2024-08-24 14:47:10|16358.87|16278.87|16354.67|16274.67|16358.98|16278.98|16354.67|16274.67|10
1724510840000|2024-08-24 14:47:20|16354.38|16274.38|16353.81|16273.81|16354.38|16274.38|16353.81|16273.81|10
1724510850000|2024-08-24 14:47:30|16353.8|16273.8|16350.51|16270.51|16353.81|16273.81|16350.51|16270.51|10
1724510860000|2024-08-24 14:47:40|16350.25|16270.25|16349.36|16269.36|16350.35|16270.35|16349.36|16269.36|10
1724510870000|2024-08-24 14:47:50|16349.54|16269.54|16350.01|16270.01|16350.01|16270.01|16349.54|16269.54|6
1724510880000|2024-08-24 14:48:00|16350.02|16270.02|16350.27|16270.27|16350.27|16270.27|16349.82|16269.82|9
1724510890000|2024-08-24 14:48:10|16350.39|16270.39|16351.02|16271.02|16351.06|16271.06|16350.34|16270.34|10
1724510900000|2024-08-24 14:48:20|16350.96|16270.96|16351.45|16271.45|16351.58|16271.58|16350.19|16270.19|9
1724510910000|2024-08-24 14:48:30|16351.39|16271.39|16351.33|16271.33|16351.39|16271.39|16351.25|16271.25|10
1724510920000|2024-08-24 14:48:40|16351.5|16271.5|16351.52|16271.52|16351.75|16271.75|16351.25|16271.25|8
1724510930000|2024-08-24 14:48:50|16351.33|16271.33|16353.43|16273.43|16353.43|16273.43|16351.31|16271.31|10
1724510940000|2024-08-24 14:49:00|16353.35|16273.35|16356.27|16276.27|16356.27|16276.27|16353.35|16273.35|10
1724510950000|2024-08-24 14:49:10|16356.39|16276.39|16359.41|16279.41|16359.41|16279.41|16356.39|16276.39|10
1724510960000|2024-08-24 14:49:20|16359.65|16279.65|16360.18|16280.18|16360.24|16280.24|16359.48|16279.48|10
1724510970000|2024-08-24 14:49:30|16360.22|16280.22|16359.11|16279.11|16360.45|16280.45|16359.11|16279.11|10
1724510980000|2024-08-24 14:49:40|16359.89|16279.89|16360.49|16280.49|16360.71|16280.71|16359.89|16279.89|9
1724510990000|2024-08-24 14:49:50|16360.44|16280.44|16360.14|16280.14|16360.46|16280.46|16359.88|16279.88|9
1724511000000|2024-08-24 14:50:00|16360.16|16280.16|16360.92|16280.92|16360.94|16280.94|16360.16|16280.16|10
1724511010000|2024-08-24 14:50:10|16360.85|16280.85|16361.71|16281.71|16361.71|16281.71|16360.68|16280.68|10
1724511020000|2024-08-24 14:50:20|16361.72|16281.72|16362.42|16282.42|16362.42|16282.42|16361.71|16281.71|10
1724511030000|2024-08-24 14:50:30|16362.45|16282.45|16362.75|16282.75|16362.79|16282.79|16362.4|16282.4|9
1724511040000|2024-08-24 14:50:40|16362.92|16282.92|16362.97|16282.97|16363.12|16283.12|16362.88|16282.88|9
1724511050000|2024-08-24 14:50:50|16362.98|16282.98|16362.41|16282.41|16362.98|16282.98|16362.39|16282.39|9
1724511060000|2024-08-24 14:51:00|16362.39|16282.39|16361.59|16281.59|16363.64|16283.64|16361.59|16281.59|9
1724511070000|2024-08-24 14:51:10|16361.2|16281.2|16362.5|16282.5|16362.5|16282.5|16361.2|16281.2|9
1724511080000|2024-08-24 14:51:20|16362.51|16282.51|16361.63|16281.63|16362.51|16282.51|16361.13|16281.13|10
1724511090000|2024-08-24 14:51:30|16361.62|16281.62|16363.45|16283.45|16363.45|16283.45|16361.62|16281.62|10
1724511100000|2024-08-24 14:51:40|16363.88|16283.88|16364.35|16284.35|16364.56|16284.56|16363.88|16283.88|9
1724511110000|2024-08-24 14:51:50|16364.34|16284.34|16365.01|16285.01|16365.01|16285.01|16364.32|16284.32|7
1724511120000|2024-08-24 14:52:00|16365.21|16285.21|16366.26|16286.26|16366.67|16286.67|16365.21|16285.21|9
1724511130000|2024-08-24 14:52:10|16366.25|16286.25|16366.12|16286.12|16367.41|16287.41|16366.12|16286.12|9
1724511140000|2024-08-24 14:52:20|16365.28|16285.28|16362.15|16282.15|16365.28|16285.28|16362.15|16282.15|10
1724511150000|2024-08-24 14:52:30|16362.33|16282.33|16361.28|16281.28|16362.33|16282.33|16361.15|16281.15|8
1724511160000|2024-08-24 14:52:40|16361.92|16281.92|16362.56|16282.56|16362.56|16282.56|16360.34|16280.34|10
1724511170000|2024-08-24 14:52:50|16362.6|16282.6|16362.82|16282.82|16362.82|16282.82|16362.49|16282.49|7
1724511180000|2024-08-24 14:53:00|16363.14|16283.14|16363.36|16283.36|16363.74|16283.74|16363.14|16283.14|10
1724511190000|2024-08-24 14:53:10|16363.35|16283.35|16363.47|16283.47|16363.47|16283.47|16363.34|16283.34|7
1724511200000|2024-08-24 14:53:20|16363.31|16283.31|16363.42|16283.42|16363.45|16283.45|16363.31|16283.31|6
1724511210000|2024-08-24 14:53:30|16363.38|16283.38|16363.13|16283.13|16363.38|16283.38|16363.13|16283.13|7
1724511220000|2024-08-24 14:53:40|16363.16|16283.16|16364.34|16284.34|16364.36|16284.36|16363.16|16283.16|10
1724511230000|2024-08-24 14:53:50|16363.75|16283.75|16364.9|16284.9|16364.9|16284.9|16363.02|16283.02|10
1724511240000|2024-08-24 14:54:00|16364.83|16284.83|16364.26|16284.26|16365.91|16285.91|16364.26|16284.26|10
1724511250000|2024-08-24 14:54:10|16364.37|16284.37|16367.41|16287.41|16367.41|16287.41|16364.37|16284.37|10
1724511260000|2024-08-24 14:54:20|16367.84|16287.84|16369.8|16289.8|16369.8|16289.8|16367.84|16287.84|10
1724511270000|2024-08-24 14:54:30|16370.02|16290.02|16371.95|16291.95|16371.95|16291.95|16370.02|16290.02|10
1724511280000|2024-08-24 14:54:40|16372.55|16292.55|16373|16293|16373.17|16293.17|16372.55|16292.55|10
1724511290000|2024-08-24 14:54:50|16373.3|16293.3|16372.15|16292.15|16373.65|16293.65|16371.64|16291.64|10
1724511300000|2024-08-24 14:55:00|16372.14|16292.14|16373.97|16293.97|16373.97|16293.97|16372.09|16292.09|10
1724511310000|2024-08-24 14:55:10|16374.06|16294.06|16374.82|16294.82|16374.82|16294.82|16373.98|16293.98|10
1724511320000|2024-08-24 14:55:20|16375.36|16295.36|16375.96|16295.96|16375.96|16295.96|16375.36|16295.36|7
1724511330000|2024-08-24 14:55:30|16376.02|16296.02|16375.82|16295.82|16376.02|16296.02|16375.62|16295.62|9
1724511340000|2024-08-24 14:55:40|16375.64|16295.64|16380.53|16300.53|16380.53|16300.53|16375.64|16295.64|10
1724511350000|2024-08-24 14:55:50|16380.5|16300.5|16379.3|16299.3|16380.5|16300.5|16379.01|16299.01|8
1724511360000|2024-08-24 14:56:00|16379.36|16299.36|16378.83|16298.83|16379.36|16299.36|16378.42|16298.42|10
1724511370000|2024-08-24 14:56:10|16379.06|16299.06|16378.95|16298.95|16379.19|16299.19|16378.83|16298.83|10
1724511380000|2024-08-24 14:56:20|16378.81|16298.81|16379.3|16299.3|16379.83|16299.83|16378.81|16298.81|10
1724511390000|2024-08-24 14:56:30|16379.33|16299.33|16377.82|16297.82|16379.33|16299.33|16377.82|16297.82|9
1724511400000|2024-08-24 14:56:40|16377.7|16297.7|16377.13|16297.13|16378.51|16298.51|16376.81|16296.81|10
1724511410000|2024-08-24 14:56:50|16377.12|16297.12|16377.73|16297.73|16377.81|16297.81|16377.11|16297.11|10
1724511420000|2024-08-24 14:57:00|16377.84|16297.84|16376.61|16296.61|16377.84|16297.84|16376.61|16296.61|9
1724511430000|2024-08-24 14:57:10|16376.54|16296.54|16376.48|16296.48|16377.84|16297.84|16376.43|16296.43|10
1724511440000|2024-08-24 14:57:20|16374.96|16294.96|16375.23|16295.23|16375.51|16295.51|16374.96|16294.96|10
1724511450000|2024-08-24 14:57:30|16375.14|16295.14|16374.93|16294.93|16375.14|16295.14|16374.77|16294.77|10
1724511460000|2024-08-24 14:57:40|16374.65|16294.65|16375.43|16295.43|16375.43|16295.43|16374.65|16294.65|10
1724511470000|2024-08-24 14:57:50|16375.25|16295.25|16378.12|16298.12|16378.12|16298.12|16374.79|16294.79|10
1724511480000|2024-08-24 14:58:00|16378.34|16298.34|16379.69|16299.69|16379.91|16299.91|16378.32|16298.32|10
1724511490000|2024-08-24 14:58:10|16379.68|16299.68|16379.72|16299.72|16379.72|16299.72|16379.35|16299.35|9
1724511500000|2024-08-24 14:58:20|16379.76|16299.76|16379.33|16299.33|16379.76|16299.76|16379.24|16299.24|10
1724511510000|2024-08-24 14:58:30|16379.32|16299.32|16379.57|16299.57|16379.58|16299.58|16379.32|16299.32|10
1724511520000|2024-08-24 14:58:40|16379.75|16299.75|16378.91|16298.91|16379.75|16299.75|16378.1|16298.1|9
1724511530000|2024-08-24 14:58:50|16379.22|16299.22|16380.23|16300.23|16380.27|16300.27|16379.22|16299.22|10
1724511540000|2024-08-24 14:59:00|16380.21|16300.21|16380.29|16300.29|16380.3|16300.3|16380.1|16300.1|9
1724511550000|2024-08-24 14:59:10|16381.3|16301.3|16381.77|16301.77|16382.52|16302.52|16381.3|16301.3|10
1724511560000|2024-08-24 14:59:20|16381.88|16301.88|16383.48|16303.48|16383.48|16303.48|16381.88|16301.88|10
1724511570000|2024-08-24 14:59:30|16383.77|16303.77|16384.93|16304.93|16384.93|16304.93|16383.77|16303.77|10
1724511580000|2024-08-24 14:59:40|16385.05|16305.05|16385.63|16305.63|16385.63|16305.63|16385.05|16305.05|9
1724511590000|2024-08-24 14:59:50|16385.92|16305.92|16387.29|16307.29|16387.44|16307.44|16385.88|16305.88|10
1724511600000|2024-08-24 15:00:00|16387.78|16307.78|16385.59|16305.59|16387.78|16307.78|16385.59|16305.59|10
1724511610000|2024-08-24 15:00:10|16385.14|16305.14|16385.18|16305.18|16386.64|16306.64|16384.76|16304.76|10
1724511620000|2024-08-24 15:00:20|16384.5|16304.5|16383.6|16303.6|16384.5|16304.5|16383.3|16303.3|9
1724511630000|2024-08-24 15:00:30|16383.68|16303.68|16384.25|16304.25|16384.25|16304.25|16382.03|16302.03|10
1724511640000|2024-08-24 15:00:40|16384.43|16304.43|16382.78|16302.78|16385.18|16305.18|16382.25|16302.25|10
1724511650000|2024-08-24 15:00:50|16382.81|16302.81|16383.09|16303.09|16383.09|16303.09|16382.72|16302.72|7
1724511660000|2024-08-24 15:01:00|16383.35|16303.35|16385.51|16305.51|16385.66|16305.66|16383.35|16303.35|10
1724511670000|2024-08-24 15:01:10|16385.76|16305.76|16385.79|16305.79|16385.79|16305.79|16385.23|16305.23|9
1724511680000|2024-08-24 15:01:20|16385.14|16305.14|16382.91|16302.91|16385.14|16305.14|16382.91|16302.91|10
1724511690000|2024-08-24 15:01:30|16382.98|16302.98|16383.45|16303.45|16383.45|16303.45|16382.18|16302.18|10
1724511700000|2024-08-24 15:01:40|16383.97|16303.97|16385.38|16305.38|16385.38|16305.38|16383.97|16303.97|10
1724511710000|2024-08-24 15:01:50|16385.61|16305.61|16384.46|16304.46|16385.91|16305.91|16384.46|16304.46|9
1724511720000|2024-08-24 15:02:00|16384.12|16304.12|16383|16303|16384.12|16304.12|16382.64|16302.64|10
1724511730000|2024-08-24 15:02:10|16382.98|16302.98|16382.79|16302.79|16383.27|16303.27|16382.79|16302.79|9
1724511740000|2024-08-24 15:02:20|16382.63|16302.63|16382.43|16302.43|16382.63|16302.63|16382.15|16302.15|10
1724511750000|2024-08-24 15:02:30|16382.51|16302.51|16381.78|16301.78|16382.51|16302.51|16381.78|16301.78|9
1724511760000|2024-08-24 15:02:40|16381.73|16301.73|16380.73|16300.73|16381.74|16301.74|16380.73|16300.73|10
1724511770000|2024-08-24 15:02:50|16380.51|16300.51|16376.1|16296.1|16380.51|16300.51|16376.1|16296.1|10
1724511780000|2024-08-24 15:03:00|16376.07|16296.07|16376.38|16296.38|16376.59|16296.59|16376.07|16296.07|9
1724511790000|2024-08-24 15:03:10|16376.2|16296.2|16376.22|16296.22|16376.22|16296.22|16374.76|16294.76|10
1724511800000|2024-08-24 15:03:20|16376.26|16296.26|16375.23|16295.23|16376.29|16296.29|16375.23|16295.23|10
1724511810000|2024-08-24 15:03:30|16375.09|16295.09|16373.83|16293.83|16375.09|16295.09|16373.83|16293.83|10
1724511820000|2024-08-24 15:03:40|16373.54|16293.54|16373.86|16293.86|16373.86|16293.86|16373.44|16293.44|9
1724511830000|2024-08-24 15:03:50|16373.77|16293.77|16373.62|16293.62|16374.09|16294.09|16373.43|16293.43|10
1724511840000|2024-08-24 15:04:00|16373.54|16293.54|16373.36|16293.36|16373.54|16293.54|16373.22|16293.22|10
1724511850000|2024-08-24 15:04:10|16372.94|16292.94|16373|16293|16373.08|16293.08|16372.68|16292.68|9
1724511860000|2024-08-24 15:04:20|16373.01|16293.01|16374.35|16294.35|16374.35|16294.35|16372.57|16292.57|10
1724511870000|2024-08-24 15:04:30|16374.67|16294.67|16377.27|16297.27|16377.32|16297.32|16374.67|16294.67|10
1724511880000|2024-08-24 15:04:40|16377.67|16297.67|16376.99|16296.99|16379|16299|16376.99|16296.99|9
1724511890000|2024-08-24 15:04:50|16377.14|16297.14|16378.08|16298.08|16378.1|16298.1|16377.14|16297.14|10
1724511900000|2024-08-24 15:05:00|16379.49|16299.49|16378.47|16298.47|16379.49|16299.49|16378.47|16298.47|10
1724511910000|2024-08-24 15:05:10|16378.38|16298.38|16374.13|16294.13|16378.38|16298.38|16374.13|16294.13|10
1724511920000|2024-08-24 15:05:20|16374.33|16294.33|16375.22|16295.22|16375.22|16295.22|16373.95|16293.95|10
1724511930000|2024-08-24 15:05:30|16375.67|16295.67|16376.15|16296.15|16376.19|16296.19|16375.67|16295.67|10
1724511940000|2024-08-24 15:05:40|16375.96|16295.96|16376.25|16296.25|16376.34|16296.34|16375.96|16295.96|9
1724511950000|2024-08-24 15:05:50|16376.23|16296.23|16375.94|16295.94|16376.23|16296.23|16375.94|16295.94|7
1724511960000|2024-08-24 15:06:00|16375.99|16295.99|16376.35|16296.35|16376.42|16296.42|16375.83|16295.83|8
1724511970000|2024-08-24 15:06:10|16376.69|16296.69|16376.65|16296.65|16376.69|16296.69|16376.35|16296.35|9
1724511980000|2024-08-24 15:06:20|16376.69|16296.69|16378.16|16298.16|16378.16|16298.16|16376.69|16296.69|10
1724511990000|2024-08-24 15:06:30|16377.96|16297.96|16378.21|16298.21|16378.51|16298.51|16377.77|16297.77|10
1724512000000|2024-08-24 15:06:40|16378.39|16298.39|16378.75|16298.75|16378.75|16298.75|16377.9|16297.9|10
1724512010000|2024-08-24 15:06:50|16378.71|16298.71|16380.64|16300.64|16380.64|16300.64|16378.71|16298.71|9
1724512020000|2024-08-24 15:07:00|16380.89|16300.89|16381.77|16301.77|16381.87|16301.87|16380.89|16300.89|10
1724512030000|2024-08-24 15:07:10|16381.6|16301.6|16381.77|16301.77|16382.06|16302.06|16381.6|16301.6|9
1724512040000|2024-08-24 15:07:20|16381.72|16301.72|16380.56|16300.56|16381.72|16301.72|16380.54|16300.54|7
1724512050000|2024-08-24 15:07:30|16380.39|16300.39|16377.8|16297.8|16380.71|16300.71|16377.8|16297.8|10
1724512060000|2024-08-24 15:07:40|16377.27|16297.27|16375.62|16295.62|16377.27|16297.27|16375.62|16295.62|10
1724512070000|2024-08-24 15:07:50|16375.15|16295.15|16373.58|16293.58|16375.76|16295.76|16373.58|16293.58|8
1724512080000|2024-08-24 15:08:00|16372.67|16292.67|16369.95|16289.95|16372.67|16292.67|16369.95|16289.95|10
1724512090000|2024-08-24 15:08:10|16369.41|16289.41|16367.26|16287.26|16369.41|16289.41|16367.26|16287.26|10
1724512100000|2024-08-24 15:08:20|16366.46|16286.46|16364.19|16284.19|16366.46|16286.46|16363.95|16283.95|10
1724512110000|2024-08-24 15:08:30|16364.24|16284.24|16362.46|16282.46|16364.41|16284.41|16362.4|16282.4|10
1724512120000|2024-08-24 15:08:40|16362.03|16282.03|16361.38|16281.38|16362.16|16282.16|16361.37|16281.37|10
1724512130000|2024-08-24 15:08:50|16361.41|16281.41|16359.46|16279.46|16361.41|16281.41|16359.46|16279.46|10
1724512140000|2024-08-24 15:09:00|16359.52|16279.52|16359.15|16279.15|16359.52|16279.52|16359.06|16279.06|9
1724512150000|2024-08-24 15:09:10|16359.03|16279.03|16358.23|16278.23|16359.08|16279.08|16357.72|16277.72|9
1724512160000|2024-08-24 15:09:20|16358.2|16278.2|16360.24|16280.24|16360.24|16280.24|16358.16|16278.16|10
1724512170000|2024-08-24 15:09:30|16360.33|16280.33|16367.09|16287.09|16367.09|16287.09|16359.66|16279.66|10
1724512180000|2024-08-24 15:09:40|16367.85|16287.85|16370.68|16290.68|16370.69|16290.69|16367.85|16287.85|10
1724512190000|2024-08-24 15:09:50|16370.55|16290.55|16371.25|16291.25|16371.25|16291.25|16370.43|16290.43|9
1724512200000|2024-08-24 15:10:00|16370.76|16290.76|16370.47|16290.47|16370.76|16290.76|16369.61|16289.61|9
1724512210000|2024-08-24 15:10:10|16370.58|16290.58|16374.13|16294.13|16374.13|16294.13|16370.58|16290.58|10
1724512220000|2024-08-24 15:10:20|16374.39|16294.39|16375.39|16295.39|16375.64|16295.64|16374.39|16294.39|9
1724512230000|2024-08-24 15:10:30|16375.16|16295.16|16376.17|16296.17|16376.21|16296.21|16375.11|16295.11|9
1724512240000|2024-08-24 15:10:40|16376.34|16296.34|16378.68|16298.68|16378.68|16298.68|16376.34|16296.34|10
1724512250000|2024-08-24 15:10:50|16378.75|16298.75|16379|16299|16379.02|16299.02|16378.75|16298.75|9
1724512260000|2024-08-24 15:11:00|16378.99|16298.99|16379.94|16299.94|16379.95|16299.95|16378.92|16298.92|9
1724512270000|2024-08-24 15:11:10|16379.86|16299.86|16379.5|16299.5|16379.86|16299.86|16379.37|16299.37|9
1724512280000|2024-08-24 15:11:20|16379.59|16299.59|16379.6|16299.6|16379.96|16299.96|16379.59|16299.59|10
1724512290000|2024-08-24 15:11:30|16379.19|16299.19|16378.69|16298.69|16379.19|16299.19|16378.1|16298.1|10
1724512300000|2024-08-24 15:11:40|16378.47|16298.47|16377|16297|16378.47|16298.47|16377|16297|10
1724512310000|2024-08-24 15:11:50|16377.02|16297.02|16376.06|16296.06|16377.02|16297.02|16376.06|16296.06|8
1724512320000|2024-08-24 15:12:00|16375.95|16295.95|16375.31|16295.31|16375.95|16295.95|16374.72|16294.72|10
1724512330000|2024-08-24 15:12:10|16375.28|16295.28|16374.57|16294.57|16375.34|16295.34|16374.57|16294.57|10
1724512340000|2024-08-24 15:12:20|16374.61|16294.61|16374.65|16294.65|16374.67|16294.67|16374.32|16294.32|9
1724512350000|2024-08-24 15:12:30|16374.67|16294.67|16374.15|16294.15|16374.71|16294.71|16374.11|16294.11|9
1724512360000|2024-08-24 15:12:40|16374.17|16294.17|16373.27|16293.27|16374.51|16294.51|16373.27|16293.27|9
1724512370000|2024-08-24 15:12:50|16373.19|16293.19|16372.73|16292.73|16373.19|16293.19|16372.64|16292.64|10
1724512380000|2024-08-24 15:13:00|16372.65|16292.65|16371.52|16291.52|16372.65|16292.65|16371.52|16291.52|10
1724512390000|2024-08-24 15:13:10|16370.95|16290.95|16371.95|16291.95|16371.95|16291.95|16370.59|16290.59|10
1724512400000|2024-08-24 15:13:20|16372.14|16292.14|16373.3|16293.3|16373.3|16293.3|16372.14|16292.14|8
1724512410000|2024-08-24 15:13:30|16373.31|16293.31|16373.52|16293.52|16373.62|16293.62|16373.31|16293.31|10
1724512420000|2024-08-24 15:13:40|16373.51|16293.51|16374.36|16294.36|16374.37|16294.37|16373.51|16293.51|10
1724512430000|2024-08-24 15:13:50|16374.48|16294.48|16374.63|16294.63|16374.63|16294.63|16374.08|16294.08|9
1724512440000|2024-08-24 15:14:00|16374.62|16294.62|16376.99|16296.99|16377.09|16297.09|16374.62|16294.62|10
1724512450000|2024-08-24 15:14:10|16377|16297|16377.09|16297.09|16377.13|16297.13|16376.97|16296.97|10
1724512460000|2024-08-24 15:14:20|16377.13|16297.13|16375.54|16295.54|16377.14|16297.14|16375.52|16295.52|9
1724512470000|2024-08-24 15:14:30|16375.52|16295.52|16373.08|16293.08|16375.95|16295.95|16373.08|16293.08|10
1724512480000|2024-08-24 15:14:40|16373.18|16293.18|16374.11|16294.11|16374.11|16294.11|16373.13|16293.13|9
1724512490000|2024-08-24 15:14:50|16374.61|16294.61|16375|16295|16375.06|16295.06|16374.61|16294.61|9
1724512500000|2024-08-24 15:15:00|16375.01|16295.01|16372.9|16292.9|16375.08|16295.08|16372.9|16292.9|10
1724512510000|2024-08-24 15:15:10|16372.48|16292.48|16373.88|16293.88|16373.88|16293.88|16371.88|16291.88|10
1724512520000|2024-08-24 15:15:20|16373.94|16293.94|16374.08|16294.08|16374.28|16294.28|16373.52|16293.52|10
1724512530000|2024-08-24 15:15:30|16373.81|16293.81|16373.71|16293.71|16374.14|16294.14|16373.66|16293.66|9
1724512540000|2024-08-24 15:15:40|16373.73|16293.73|16372.78|16292.78|16373.78|16293.78|16372.78|16292.78|8
1724512550000|2024-08-24 15:15:50|16372.8|16292.8|16373.1|16293.1|16373.13|16293.13|16372.71|16292.71|10
1724512560000|2024-08-24 15:16:00|16373.21|16293.21|16372.84|16292.84|16373.21|16293.21|16372.84|16292.84|7
1724512570000|2024-08-24 15:16:10|16372.79|16292.79|16371.97|16291.97|16372.79|16292.79|16371.97|16291.97|9
1724512580000|2024-08-24 15:16:20|16372.07|16292.07|16369.32|16289.32|16372.07|16292.07|16369.32|16289.32|8
1724512590000|2024-08-24 15:16:30|16369.28|16289.28|16367.8|16287.8|16369.28|16289.28|16367.48|16287.48|10
1724512600000|2024-08-24 15:16:40|16364.97|16284.97|16365.06|16285.06|16365.06|16285.06|16364.49|16284.49|10
1724512610000|2024-08-24 15:16:50|16365.11|16285.11|16367.19|16287.19|16367.19|16287.19|16364.8|16284.8|9
1724512620000|2024-08-24 15:17:00|16367.42|16287.42|16366.26|16286.26|16367.42|16287.42|16366.24|16286.24|10
1724512630000|2024-08-24 15:17:10|16365.79|16285.79|16363.32|16283.32|16365.79|16285.79|16363.32|16283.32|9
1724512640000|2024-08-24 15:17:20|16363|16283|16363.22|16283.22|16363.22|16283.22|16362.74|16282.74|7
1724512650000|2024-08-24 15:17:30|16363.11|16283.11|16363.97|16283.97|16363.97|16283.97|16363.11|16283.11|9
1724512660000|2024-08-24 15:17:40|16363.88|16283.88|16364.75|16284.75|16364.75|16284.75|16363.66|16283.66|9
1724512670000|2024-08-24 15:17:50|16364.84|16284.84|16362.53|16282.53|16364.86|16284.86|16362.53|16282.53|9
1724512680000|2024-08-24 15:18:00|16362.23|16282.23|16364.75|16284.75|16364.78|16284.78|16362.23|16282.23|10
1724512690000|2024-08-24 15:18:10|16364.73|16284.73|16362.54|16282.54|16364.73|16284.73|16362.54|16282.54|10
1724512700000|2024-08-24 15:18:20|16362.29|16282.29|16360.57|16280.57|16362.29|16282.29|16360.57|16280.57|10
1724512710000|2024-08-24 15:18:30|16360.45|16280.45|16359.75|16279.75|16360.45|16280.45|16359.75|16279.75|10
1724512720000|2024-08-24 15:18:40|16359.76|16279.76|16361.24|16281.24|16361.24|16281.24|16359.56|16279.56|10
1724512730000|2024-08-24 15:18:50|16361.69|16281.69|16362.65|16282.65|16362.65|16282.65|16361.68|16281.68|8
1724512740000|2024-08-24 15:19:00|16361.58|16281.58|16359.75|16279.75|16361.58|16281.58|16359.6|16279.6|9
1724512750000|2024-08-24 15:19:10|16360.11|16280.11|16359.81|16279.81|16360.8|16280.8|16359.81|16279.81|9
1724512760000|2024-08-24 15:19:20|16359.79|16279.79|16358.81|16278.81|16359.79|16279.79|16358.81|16278.81|10
1724512770000|2024-08-24 15:19:30|16359.68|16279.68|16360.9|16280.9|16360.9|16280.9|16359.68|16279.68|10
1724512780000|2024-08-24 15:19:40|16361|16281|16360.85|16280.85|16361|16281|16360.85|16280.85|6
1724512790000|2024-08-24 15:19:50|16360.84|16280.84|16359.44|16279.44|16360.84|16280.84|16359.42|16279.42|7
1724512800000|2024-08-24 15:20:00|16359.48|16279.48|16359.51|16279.51|16359.51|16279.51|16359.43|16279.43|9
1724512810000|2024-08-24 15:20:10|16358.55|16278.55|16357.57|16277.57|16358.55|16278.55|16357.53|16277.53|10
1724512820000|2024-08-24 15:20:20|16357.7|16277.7|16358.66|16278.66|16358.66|16278.66|16357.54|16277.54|10
1724512830000|2024-08-24 15:20:30|16358.8|16278.8|16360.05|16280.05|16360.05|16280.05|16358.57|16278.57|10
1724512840000|2024-08-24 15:20:40|16359.65|16279.65|16359.94|16279.94|16359.95|16279.95|16359.62|16279.62|10
1724512850000|2024-08-24 15:20:50|16360.03|16280.03|16359.99|16279.99|16360.15|16280.15|16359.93|16279.93|8
1724512860000|2024-08-24 15:21:00|16360.16|16280.16|16361.12|16281.12|16361.12|16281.12|16360.16|16280.16|7
1724512870000|2024-08-24 15:21:10|16361.4|16281.4|16364.33|16284.33|16364.33|16284.33|16361.4|16281.4|10
1724512880000|2024-08-24 15:21:20|16363.92|16283.92|16367.37|16287.37|16367.96|16287.96|16363.92|16283.92|10
1724512890000|2024-08-24 15:21:30|16367.4|16287.4|16368.07|16288.07|16368.07|16288.07|16367.4|16287.4|9
1724512900000|2024-08-24 15:21:40|16368.28|16288.28|16366.63|16286.63|16368.43|16288.43|16366.08|16286.08|10
1724512910000|2024-08-24 15:21:50|16366.6|16286.6|16366.67|16286.67|16366.67|16286.67|16366.16|16286.16|8
1724512920000|2024-08-24 15:22:00|16366.86|16286.86|16366.94|16286.94|16367.07|16287.07|16366.86|16286.86|9
1724512930000|2024-08-24 15:22:10|16366.97|16286.97|16365.86|16285.86|16366.97|16286.97|16365.86|16285.86|10
1724512940000|2024-08-24 15:22:20|16366.02|16286.02|16366.51|16286.51|16366.51|16286.51|16365.88|16285.88|10
1724512950000|2024-08-24 15:22:30|16366.56|16286.56|16369.05|16289.05|16369.22|16289.22|16366.56|16286.56|10
1724512960000|2024-08-24 15:22:40|16368.98|16288.98|16368.75|16288.75|16368.99|16288.99|16368.24|16288.24|10
1724512970000|2024-08-24 15:22:50|16368.99|16288.99|16369.4|16289.4|16369.45|16289.45|16368.99|16288.99|9
1724512980000|2024-08-24 15:23:00|16369.41|16289.41|16369.73|16289.73|16369.82|16289.82|16369.37|16289.37|10
1724512990000|2024-08-24 15:23:10|16369.83|16289.83|16368.61|16288.61|16369.87|16289.87|16368.61|16288.61|7
1724513000000|2024-08-24 15:23:20|16368.2|16288.2|16367.17|16287.17|16368.2|16288.2|16367.17|16287.17|10
1724513010000|2024-08-24 15:23:30|16367.37|16287.37|16367.9|16287.9|16367.9|16287.9|16367.37|16287.37|10
1724513020000|2024-08-24 15:23:40|16367.99|16287.99|16368.17|16288.17|16368.17|16288.17|16367.78|16287.78|10
1724513030000|2024-08-24 15:23:50|16368.39|16288.39|16369.48|16289.48|16369.48|16289.48|16368.38|16288.38|8
1724513040000|2024-08-24 15:24:00|16369.5|16289.5|16369.26|16289.26|16369.5|16289.5|16369.19|16289.19|7
1724513050000|2024-08-24 15:24:10|16369.38|16289.38|16370.27|16290.27|16370.27|16290.27|16369.38|16289.38|10
1724513060000|2024-08-24 15:24:20|16370.15|16290.15|16370.17|16290.17|16370.17|16290.17|16369.99|16289.99|7
1724513070000|2024-08-24 15:24:30|16370.31|16290.31|16371.8|16291.8|16371.8|16291.8|16370.31|16290.31|10
1724513080000|2024-08-24 15:24:40|16372|16292|16372.24|16292.24|16372.35|16292.35|16371.98|16291.98|10
1724513090000|2024-08-24 15:24:50|16372.22|16292.22|16373.71|16293.71|16373.71|16293.71|16372.22|16292.22|10
1724513100000|2024-08-24 15:25:00|16373.76|16293.76|16373.9|16293.9|16373.92|16293.92|16373.74|16293.74|10
1724513110000|2024-08-24 15:25:10|16373.92|16293.92|16375.37|16295.37|16375.37|16295.37|16373.76|16293.76|10
1724513120000|2024-08-24 15:25:20|16375.38|16295.38|16375.64|16295.64|16375.64|16295.64|16375.15|16295.15|9
1724513130000|2024-08-24 15:25:30|16375.98|16295.98|16380.73|16300.73|16380.73|16300.73|16375.98|16295.98|10
1724513140000|2024-08-24 15:25:40|16380.92|16300.92|16384.55|16304.55|16384.55|16304.55|16380.92|16300.92|10
1724513150000|2024-08-24 15:25:50|16384.7|16304.7|16384.78|16304.78|16385.5|16305.5|16383.78|16303.78|9
1724513160000|2024-08-24 15:26:00|16384.73|16304.73|16386.38|16306.38|16386.38|16306.38|16384.73|16304.73|10
1724513170000|2024-08-24 15:26:10|16386.4|16306.4|16388.94|16308.94|16388.94|16308.94|16386.4|16306.4|9
1724513180000|2024-08-24 15:26:20|16389|16309|16391.88|16311.88|16391.88|16311.88|16389|16309|9
1724513190000|2024-08-24 15:26:30|16393.05|16313.05|16395.34|16315.34|16395.8|16315.8|16393.05|16313.05|10
1724513200000|2024-08-24 15:26:40|16395.41|16315.41|16396.18|16316.18|16396.24|16316.24|16395.41|16315.41|10
1724513210000|2024-08-24 15:26:50|16396.03|16316.03|16397.38|16317.38|16397.48|16317.48|16394.31|16314.31|10
1724513220000|2024-08-24 15:27:00|16397.61|16317.61|16398.24|16318.24|16398.24|16318.24|16397.52|16317.52|10
1724513230000|2024-08-24 15:27:10|16398.88|16318.88|16398.83|16318.83|16400.53|16320.53|16398.34|16318.34|10
1724513240000|2024-08-24 15:27:20|16398.28|16318.28|16396.39|16316.39|16398.28|16318.28|16396.37|16316.37|9
1724513250000|2024-08-24 15:27:30|16397.02|16317.02|16398.71|16318.71|16399.29|16319.29|16396.94|16316.94|10
1724513260000|2024-08-24 15:27:40|16398.87|16318.87|16398.79|16318.79|16400.52|16320.52|16398.78|16318.78|10
1724513270000|2024-08-24 15:27:50|16397.78|16317.78|16396.99|16316.99|16397.78|16317.78|16396.92|16316.92|10
1724513280000|2024-08-24 15:28:00|16396.39|16316.39|16395.51|16315.51|16396.39|16316.39|16395.04|16315.04|9
1724513290000|2024-08-24 15:28:10|16394.55|16314.55|16395.63|16315.63|16396.31|16316.31|16394.55|16314.55|10
1724513300000|2024-08-24 15:28:20|16395.43|16315.43|16395.76|16315.76|16395.76|16315.76|16395.25|16315.25|9
1724513310000|2024-08-24 15:28:30|16395.96|16315.96|16396.94|16316.94|16396.98|16316.98|16395.77|16315.77|10
1724513320000|2024-08-24 15:28:40|16396.99|16316.99|16396.74|16316.74|16397.13|16317.13|16396.11|16316.11|10
1724513330000|2024-08-24 15:28:50|16396.91|16316.91|16396.54|16316.54|16399.08|16319.08|16396.54|16316.54|10
1724513340000|2024-08-24 15:29:00|16395.74|16315.74|16388.09|16308.09|16395.74|16315.74|16388.09|16308.09|10
1724513350000|2024-08-24 15:29:10|16386.8|16306.8|16384.45|16304.45|16387.05|16307.05|16384.45|16304.45|10
1724513360000|2024-08-24 15:29:20|16384.41|16304.41|16382.78|16302.78|16384.41|16304.41|16382.78|16302.78|10
1724513370000|2024-08-24 15:29:30|16382.3|16302.3|16381.58|16301.58|16382.3|16302.3|16381.3|16301.3|10
1724513380000|2024-08-24 15:29:40|16381.56|16301.56|16376.36|16296.36|16381.79|16301.79|16376.36|16296.36|10
1724513390000|2024-08-24 15:29:50|16376.31|16296.31|16373.84|16293.84|16376.41|16296.41|16373.84|16293.84|10
1724513400000|2024-08-24 15:30:00|16372.96|16292.96|16371.34|16291.34|16372.97|16292.97|16371.34|16291.34|10
1724513410000|2024-08-24 15:30:10|16371.3|16291.3|16370.25|16290.25|16371.3|16291.3|16370.06|16290.06|10
1724513420000|2024-08-24 15:30:20|16368.03|16288.03|16366.67|16286.67|16368.12|16288.12|16366.41|16286.41|10
1724513430000|2024-08-24 15:30:30|16366.62|16286.62|16363.82|16283.82|16366.62|16286.62|16363.72|16283.72|10
1724513440000|2024-08-24 15:30:40|16363.27|16283.27|16359.59|16279.59|16363.27|16283.27|16359.59|16279.59|10
1724513450000|2024-08-24 15:30:50|16359.2|16279.2|16356.14|16276.14|16359.2|16279.2|16356.14|16276.14|10
1724513460000|2024-08-24 15:31:00|16355.24|16275.24|16354.75|16274.75|16355.24|16275.24|16354.07|16274.07|10
1724513470000|2024-08-24 15:31:10|16353.81|16273.81|16354.05|16274.05|16357.02|16277.02|16353.46|16273.46|10
1724513480000|2024-08-24 15:31:20|16354.1|16274.1|16354.09|16274.09|16354.1|16274.1|16352|16272|10
1724513490000|2024-08-24 15:31:30|16355.04|16275.04|16359.39|16279.39|16359.39|16279.39|16355.04|16275.04|10
1724513500000|2024-08-24 15:31:40|16359.83|16279.83|16368.61|16288.61|16368.61|16288.61|16359.83|16279.83|9
1724513510000|2024-08-24 15:31:50|16368.69|16288.69|16370.2|16290.2|16370.4|16290.4|16368.69|16288.69|9
1724513520000|2024-08-24 15:32:00|16370.26|16290.26|16373.37|16293.37|16373.4|16293.4|16369.94|16289.94|10
1724513530000|2024-08-24 15:32:10|16373.11|16293.11|16371.53|16291.53|16373.11|16293.11|16371.04|16291.04|10
1724513540000|2024-08-24 15:32:20|16371.82|16291.82|16373.56|16293.56|16373.59|16293.59|16371.63|16291.63|10
1724513550000|2024-08-24 15:32:30|16373.66|16293.66|16374.74|16294.74|16375.18|16295.18|16373.66|16293.66|10
1724513560000|2024-08-24 15:32:40|16374.43|16294.43|16375.35|16295.35|16375.53|16295.53|16374.43|16294.43|9
1724513570000|2024-08-24 15:32:50|16375.24|16295.24|16375.1|16295.1|16376.35|16296.35|16375.1|16295.1|9
1724513580000|2024-08-24 15:33:00|16375.17|16295.17|16377.63|16297.63|16377.83|16297.83|16374.91|16294.91|10
1724513590000|2024-08-24 15:33:10|16377.62|16297.62|16377.45|16297.45|16377.62|16297.62|16376.83|16296.83|10
1724513600000|2024-08-24 15:33:20|16377.95|16297.95|16381.22|16301.22|16381.22|16301.22|16377.56|16297.56|10
1724513610000|2024-08-24 15:33:30|16381.21|16301.21|16381.9|16301.9|16382.02|16302.02|16381.14|16301.14|10
1724513620000|2024-08-24 15:33:40|16381.81|16301.81|16382.48|16302.48|16382.63|16302.63|16381.81|16301.81|10
1724513630000|2024-08-24 15:33:50|16382.24|16302.24|16380.35|16300.35|16382.24|16302.24|16380.35|16300.35|9
1724513640000|2024-08-24 15:34:00|16380.38|16300.38|16379.34|16299.34|16380.38|16300.38|16379.34|16299.34|10
1724513650000|2024-08-24 15:34:10|16379.5|16299.5|16377.59|16297.59|16379.63|16299.63|16377.59|16297.59|10
1724513660000|2024-08-24 15:34:20|16377.45|16297.45|16377.76|16297.76|16377.76|16297.76|16377.33|16297.33|8
1724513670000|2024-08-24 15:34:30|16378.21|16298.21|16381.24|16301.24|16381.24|16301.24|16378.21|16298.21|10
1724513680000|2024-08-24 15:34:40|16381.19|16301.19|16383.37|16303.37|16383.57|16303.57|16381.19|16301.19|10
1724513690000|2024-08-24 15:34:50|16383.31|16303.31|16386.63|16306.63|16386.63|16306.63|16383.31|16303.31|10
1724513700000|2024-08-24 15:35:00|16386.78|16306.78|16386.86|16306.86|16386.95|16306.95|16386.62|16306.62|10
1724513710000|2024-08-24 15:35:10|16386.93|16306.93|16386.1|16306.1|16386.94|16306.94|16386.08|16306.08|8
1724513720000|2024-08-24 15:35:20|16386.31|16306.31|16385.71|16305.71|16386.31|16306.31|16385.71|16305.71|8
1724513730000|2024-08-24 15:35:30|16385.38|16305.38|16384.63|16304.63|16385.38|16305.38|16384.63|16304.63|10
1724513740000|2024-08-24 15:35:40|16384.62|16304.62|16384.34|16304.34|16384.62|16304.62|16384.34|16304.34|10
1724513750000|2024-08-24 15:35:50|16383.89|16303.89|16381.96|16301.96|16383.89|16303.89|16381.96|16301.96|9
1724513760000|2024-08-24 15:36:00|16381.92|16301.92|16380.68|16300.68|16381.92|16301.92|16380.41|16300.41|10
1724513770000|2024-08-24 15:36:10|16380.33|16300.33|16380.73|16300.73|16380.73|16300.73|16378.39|16298.39|10
1724513780000|2024-08-24 15:36:20|16380.33|16300.33|16381.46|16301.46|16381.46|16301.46|16379.71|16299.71|9
1724513790000|2024-08-24 15:36:30|16381.41|16301.41|16381.12|16301.12|16381.89|16301.89|16381.11|16301.11|10
1724513800000|2024-08-24 15:36:40|16381.31|16301.31|16380.54|16300.54|16381.31|16301.31|16380.54|16300.54|9
1724513810000|2024-08-24 15:36:50|16380.67|16300.67|16381.04|16301.04|16381.04|16301.04|16380.61|16300.61|9
1724513820000|2024-08-24 15:37:00|16381.19|16301.19|16379.56|16299.56|16381.54|16301.54|16379.56|16299.56|8
1724513830000|2024-08-24 15:37:10|16379.34|16299.34|16379.13|16299.13|16379.38|16299.38|16378.26|16298.26|10
1724513840000|2024-08-24 15:37:20|16379.04|16299.04|16378.47|16298.47|16379.52|16299.52|16378.47|16298.47|9
1724513850000|2024-08-24 15:37:30|16378.59|16298.59|16379.26|16299.26|16379.4|16299.4|16378.59|16298.59|10
1724513860000|2024-08-24 15:37:40|16379.28|16299.28|16379.92|16299.92|16379.92|16299.92|16379.28|16299.28|10
1724513870000|2024-08-24 15:37:50|16380.24|16300.24|16378.73|16298.73|16380.59|16300.59|16378.56|16298.56|10
1724513880000|2024-08-24 15:38:00|16378.87|16298.87|16379.2|16299.2|16379.67|16299.67|16378.87|16298.87|10
1724513890000|2024-08-24 15:38:10|16379.14|16299.14|16378.43|16298.43|16379.14|16299.14|16378.26|16298.26|10
1724513900000|2024-08-24 15:38:20|16378.41|16298.41|16378.81|16298.81|16379.04|16299.04|16378.41|16298.41|10
1724513910000|2024-08-24 15:38:30|16378.95|16298.95|16379.91|16299.91|16379.91|16299.91|16378.95|16298.95|10
1724513920000|2024-08-24 15:38:40|16379.94|16299.94|16380.05|16300.05|16380.32|16300.32|16379.94|16299.94|9
1724513930000|2024-08-24 15:38:50|16380.06|16300.06|16380.4|16300.4|16380.62|16300.62|16380.06|16300.06|10
1724513940000|2024-08-24 15:39:00|16380.39|16300.39|16380.76|16300.76|16380.77|16300.77|16380.39|16300.39|9
1724513950000|2024-08-24 15:39:10|16380.62|16300.62|16380.53|16300.53|16380.63|16300.63|16380.53|16300.53|9
1724513960000|2024-08-24 15:39:20|16380.21|16300.21|16382.36|16302.36|16382.36|16302.36|16380.15|16300.15|9
1724513970000|2024-08-24 15:39:30|16382.44|16302.44|16385.28|16305.28|16385.28|16305.28|16382.44|16302.44|10
1724513980000|2024-08-24 15:39:40|16385.39|16305.39|16385.47|16305.47|16385.47|16305.47|16385.1|16305.1|9
1724513990000|2024-08-24 15:39:50|16385.73|16305.73|16384.22|16304.22|16385.87|16305.87|16383.84|16303.84|10
1724514000000|2024-08-24 15:40:00|16384.03|16304.03|16383.71|16303.71|16384.03|16304.03|16383.47|16303.47|10
1724514010000|2024-08-24 15:40:10|16383.69|16303.69|16377.53|16297.53|16385.26|16305.26|16377.53|16297.53|10
1724514020000|2024-08-24 15:40:20|16377.42|16297.42|16373.48|16293.48|16377.42|16297.42|16373.48|16293.48|10
1724514030000|2024-08-24 15:40:30|16373.61|16293.61|16370.61|16290.61|16373.99|16293.99|16369.35|16289.35|10
1724514040000|2024-08-24 15:40:40|16370.78|16290.78|16369.78|16289.78|16371.09|16291.09|16369.59|16289.59|10
1724514050000|2024-08-24 15:40:50|16369.6|16289.6|16371.85|16291.85|16371.85|16291.85|16368.84|16288.84|10
1724514060000|2024-08-24 15:41:00|16372.37|16292.37|16372.04|16292.04|16373.66|16293.66|16372.04|16292.04|10
1724514070000|2024-08-24 15:41:10|16371.87|16291.87|16373.3|16293.3|16373.3|16293.3|16371.77|16291.77|9
1724514080000|2024-08-24 15:41:20|16373.58|16293.58|16372.7|16292.7|16373.58|16293.58|16372.7|16292.7|10
1724514090000|2024-08-24 15:41:30|16372.81|16292.81|16372.13|16292.13|16373.08|16293.08|16372.13|16292.13|9
1724514100000|2024-08-24 15:41:40|16370.85|16290.85|16369.28|16289.28|16370.85|16290.85|16369.28|16289.28|10
1724514110000|2024-08-24 15:41:50|16370.21|16290.21|16370.76|16290.76|16371.04|16291.04|16370.21|16290.21|9
1724514120000|2024-08-24 15:42:00|16371.14|16291.14|16371.79|16291.79|16372.01|16292.01|16371.14|16291.14|10
1724514130000|2024-08-24 15:42:10|16371.66|16291.66|16371.8|16291.8|16371.8|16291.8|16371.36|16291.36|10
1724514140000|2024-08-24 15:42:20|16371.68|16291.68|16370.06|16290.06|16371.68|16291.68|16369.93|16289.93|9
1724514150000|2024-08-24 15:42:30|16370.34|16290.34|16369.64|16289.64|16370.34|16290.34|16369.56|16289.56|10
1724514160000|2024-08-24 15:42:40|16369.61|16289.61|16370.14|16290.14|16370.36|16290.36|16369.61|16289.61|10
1724514170000|2024-08-24 15:42:50|16370.53|16290.53|16370.48|16290.48|16370.68|16290.68|16370.36|16290.36|10
1724514180000|2024-08-24 15:43:00|16370.61|16290.61|16370.79|16290.79|16370.8|16290.8|16370.17|16290.17|10
1724514190000|2024-08-24 15:43:10|16370.9|16290.9|16372.19|16292.19|16372.19|16292.19|16370.9|16290.9|10
1724514200000|2024-08-24 15:43:20|16372.22|16292.22|16375.04|16295.04|16375.04|16295.04|16372.22|16292.22|10
1724514210000|2024-08-24 15:43:30|16375.36|16295.36|16376.9|16296.9|16377.31|16297.31|16375.34|16295.34|10
1724514220000|2024-08-24 15:43:40|16376.55|16296.55|16377.8|16297.8|16377.8|16297.8|16376.37|16296.37|10
1724514230000|2024-08-24 15:43:50|16377.84|16297.84|16379.19|16299.19|16379.49|16299.49|16377.84|16297.84|8
1724514240000|2024-08-24 15:44:00|16379.23|16299.23|16378.3|16298.3|16379.69|16299.69|16378.3|16298.3|10
1724514250000|2024-08-24 15:44:10|16378.18|16298.18|16377.19|16297.19|16378.18|16298.18|16377.12|16297.12|10
1724514260000|2024-08-24 15:44:20|16377.18|16297.18|16378.15|16298.15|16378.15|16298.15|16377.18|16297.18|10
1724514270000|2024-08-24 15:44:30|16378.77|16298.77|16379.7|16299.7|16379.74|16299.74|16378.77|16298.77|10
1724514280000|2024-08-24 15:44:40|16379.61|16299.61|16379.64|16299.64|16379.64|16299.64|16379.2|16299.2|10
1724514290000|2024-08-24 15:44:50|16379.43|16299.43|16379.29|16299.29|16379.44|16299.44|16379.2|16299.2|10
1724514300000|2024-08-24 15:45:00|16379.3|16299.3|16377.87|16297.87|16379.79|16299.79|16377.87|16297.87|10
1724514310000|2024-08-24 15:45:10|16377.3|16297.3|16382.12|16302.12|16382.12|16302.12|16377.04|16297.04|10
1724514320000|2024-08-24 15:45:20|16382.31|16302.31|16387.85|16307.85|16387.85|16307.85|16382.31|16302.31|10
1724514330000|2024-08-24 15:45:30|16388.08|16308.08|16388.34|16308.34|16388.53|16308.53|16387.5|16307.5|10
1724514340000|2024-08-24 15:45:40|16388.52|16308.52|16388.71|16308.71|16388.71|16308.71|16387.31|16307.31|10
1724514350000|2024-08-24 15:45:50|16389.06|16309.06|16388.91|16308.91|16389.69|16309.69|16388.52|16308.52|10
1724514360000|2024-08-24 15:46:00|16388.96|16308.96|16387.51|16307.51|16388.96|16308.96|16387.45|16307.45|10
1724514370000|2024-08-24 15:46:10|16386.75|16306.75|16382.5|16302.5|16386.75|16306.75|16382.5|16302.5|10
1724514380000|2024-08-24 15:46:20|16382.23|16302.23|16382.97|16302.97|16382.97|16302.97|16382.23|16302.23|10
1724514390000|2024-08-24 15:46:30|16383.03|16303.03|16381.8|16301.8|16383.33|16303.33|16381.61|16301.61|10
1724514400000|2024-08-24 15:46:40|16381.76|16301.76|16382.15|16302.15|16382.15|16302.15|16380.73|16300.73|10
1724514410000|2024-08-24 15:46:50|16382.76|16302.76|16383.51|16303.51|16383.51|16303.51|16382.59|16302.59|10
1724514420000|2024-08-24 15:47:00|16383.72|16303.72|16383.85|16303.85|16384.07|16304.07|16383.72|16303.72|9
1724514430000|2024-08-24 15:47:10|16383.65|16303.65|16382.45|16302.45|16383.79|16303.79|16382.45|16302.45|10
1724514440000|2024-08-24 15:47:20|16382.36|16302.36|16381.53|16301.53|16382.36|16302.36|16381.53|16301.53|9
1724514450000|2024-08-24 15:47:30|16381.55|16301.55|16379.5|16299.5|16381.55|16301.55|16379.5|16299.5|10
1724514460000|2024-08-24 15:47:40|16378.71|16298.71|16378.73|16298.73|16378.75|16298.75|16378.39|16298.39|8
1724514470000|2024-08-24 15:47:50|16378.46|16298.46|16379.19|16299.19|16379.19|16299.19|16377.8|16297.8|10
1724514480000|2024-08-24 15:48:00|16379.41|16299.41|16379.19|16299.19|16380|16300|16379.18|16299.18|10
1724514490000|2024-08-24 15:48:10|16378.99|16298.99|16375.37|16295.37|16378.99|16298.99|16375.37|16295.37|10
1724514500000|2024-08-24 15:48:20|16375.1|16295.1|16376.69|16296.69|16376.7|16296.7|16375.1|16295.1|10
1724514510000|2024-08-24 15:48:30|16376.79|16296.79|16375.68|16295.68|16376.91|16296.91|16375.5|16295.5|8
1724514520000|2024-08-24 15:48:40|16375.87|16295.87|16378.59|16298.59|16378.59|16298.59|16375.87|16295.87|10
1724514530000|2024-08-24 15:48:50|16378.64|16298.64|16378.81|16298.81|16379.19|16299.19|16378.64|16298.64|10
1724514540000|2024-08-24 15:49:00|16378.74|16298.74|16378.44|16298.44|16378.79|16298.79|16378.34|16298.34|10
1724514550000|2024-08-24 15:49:10|16378.94|16298.94|16382.72|16302.72|16382.72|16302.72|16378.94|16298.94|10
1724514560000|2024-08-24 15:49:20|16382.79|16302.79|16380.93|16300.93|16382.79|16302.79|16380.85|16300.85|10
1724514570000|2024-08-24 15:49:30|16380.65|16300.65|16382.22|16302.22|16382.22|16302.22|16380.21|16300.21|10
1724514580000|2024-08-24 15:49:40|16382.25|16302.25|16381.94|16301.94|16382.51|16302.51|16381.92|16301.92|9
1724514590000|2024-08-24 15:49:50|16382.2|16302.2|16382.4|16302.4|16382.48|16302.48|16382.05|16302.05|9
1724514600000|2024-08-24 15:50:00|16382.49|16302.49|16380.41|16300.41|16382.53|16302.53|16380.41|16300.41|9
1724514610000|2024-08-24 15:50:10|16380.48|16300.48|16377.87|16297.87|16380.48|16300.48|16377.78|16297.78|10
1724514620000|2024-08-24 15:50:20|16377.49|16297.49|16376.92|16296.92|16377.49|16297.49|16376.92|16296.92|10
1724514630000|2024-08-24 15:50:30|16376.72|16296.72|16374.97|16294.97|16376.72|16296.72|16374.97|16294.97|10
1724514640000|2024-08-24 15:50:40|16374.71|16294.71|16371.88|16291.88|16374.71|16294.71|16371.08|16291.08|10
1724514650000|2024-08-24 15:50:50|16371.87|16291.87|16372.25|16292.25|16372.25|16292.25|16371.61|16291.61|10
1724514660000|2024-08-24 15:51:00|16372.2|16292.2|16372.27|16292.27|16372.37|16292.37|16371.24|16291.24|9
1724514670000|2024-08-24 15:51:10|16372.29|16292.29|16373.01|16293.01|16373.01|16293.01|16372.22|16292.22|9
1724514680000|2024-08-24 15:51:20|16373.07|16293.07|16371.05|16291.05|16373.34|16293.34|16370.6|16290.6|9
1724514690000|2024-08-24 15:51:30|16370.51|16290.51|16366.92|16286.92|16370.51|16290.51|16366.92|16286.92|10
1724514700000|2024-08-24 15:51:40|16366.88|16286.88|16365.15|16285.15|16366.94|16286.94|16365.15|16285.15|10
1724514710000|2024-08-24 15:51:50|16364.93|16284.93|16363.82|16283.82|16364.93|16284.93|16363.63|16283.63|10
1724514720000|2024-08-24 15:52:00|16363.79|16283.79|16362.83|16282.83|16363.86|16283.86|16362.83|16282.83|10
1724514730000|2024-08-24 15:52:10|16363.65|16283.65|16363.81|16283.81|16364.5|16284.5|16363.65|16283.65|10
1724514740000|2024-08-24 15:52:20|16363.76|16283.76|16363.69|16283.69|16363.76|16283.76|16363.48|16283.48|8
1724514750000|2024-08-24 15:52:30|16363.04|16283.04|16363.35|16283.35|16364.03|16284.03|16363.04|16283.04|10
1724514760000|2024-08-24 15:52:40|16363.53|16283.53|16363.24|16283.24|16363.72|16283.72|16363.18|16283.18|10
1724514770000|2024-08-24 15:52:50|16363.25|16283.25|16362.74|16282.74|16363.26|16283.26|16362.71|16282.71|10
1724514780000|2024-08-24 15:53:00|16362.75|16282.75|16362.24|16282.24|16362.75|16282.75|16362.24|16282.24|10
1724514790000|2024-08-24 15:53:10|16362.27|16282.27|16360.61|16280.61|16362.27|16282.27|16360.61|16280.61|8
1724514800000|2024-08-24 15:53:20|16360.48|16280.48|16358.5|16278.5|16360.48|16280.48|16358.5|16278.5|10
1724514810000|2024-08-24 15:53:30|16359.47|16279.47|16360.06|16280.06|16360.33|16280.33|16359.47|16279.47|10
1724514820000|2024-08-24 15:53:40|16360.13|16280.13|16362.95|16282.95|16362.95|16282.95|16360.13|16280.13|10
1724514830000|2024-08-24 15:53:50|16363.02|16283.02|16364.16|16284.16|16364.16|16284.16|16363.02|16283.02|10
1724514840000|2024-08-24 15:54:00|16364.25|16284.25|16364.13|16284.13|16364.25|16284.25|16363.91|16283.91|10
1724514850000|2024-08-24 15:54:10|16363.97|16283.97|16362.72|16282.72|16363.97|16283.97|16362.72|16282.72|10
1724514860000|2024-08-24 15:54:20|16362.73|16282.73|16361.16|16281.16|16362.81|16282.81|16361.16|16281.16|10
1724514870000|2024-08-24 15:54:30|16361.1|16281.1|16360.47|16280.47|16361.28|16281.28|16360.47|16280.47|9
1724514880000|2024-08-24 15:54:40|16360.79|16280.79|16361.13|16281.13|16361.3|16281.3|16360.74|16280.74|10
1724514890000|2024-08-24 15:54:50|16361.12|16281.12|16360.4|16280.4|16361.12|16281.12|16360.4|16280.4|9
1724514900000|2024-08-24 15:55:00|16360.33|16280.33|16358.6|16278.6|16360.33|16280.33|16358.6|16278.6|10
1724514910000|2024-08-24 15:55:10|16358.31|16278.31|16357.72|16277.72|16358.31|16278.31|16357.72|16277.72|10
1724514920000|2024-08-24 15:55:20|16357.49|16277.49|16356.99|16276.99|16357.49|16277.49|16356.99|16276.99|9
1724514930000|2024-08-24 15:55:30|16356.88|16276.88|16354.08|16274.08|16356.88|16276.88|16354.08|16274.08|10
1724514940000|2024-08-24 15:55:40|16354|16274|16352.69|16272.69|16354.32|16274.32|16352.45|16272.45|10
1724514950000|2024-08-24 15:55:50|16352.65|16272.65|16352.26|16272.26|16353.04|16273.04|16351.52|16271.52|9
1724514960000|2024-08-24 15:56:00|16352.46|16272.46|16352.72|16272.72|16352.72|16272.72|16352.46|16272.46|10
1724514970000|2024-08-24 15:56:10|16352.83|16272.83|16356.39|16276.39|16356.39|16276.39|16352.83|16272.83|9
1724514980000|2024-08-24 15:56:20|16356.91|16276.91|16360.38|16280.38|16360.38|16280.38|16356.91|16276.91|10
1724514990000|2024-08-24 15:56:30|16360.33|16280.33|16361.32|16281.32|16361.32|16281.32|16360.33|16280.33|8
1724515000000|2024-08-24 15:56:40|16361.39|16281.39|16361.99|16281.99|16362.16|16282.16|16361.29|16281.29|10
1724515010000|2024-08-24 15:56:50|16361.96|16281.96|16361.51|16281.51|16361.96|16281.96|16361.39|16281.39|10
1724515020000|2024-08-24 15:57:00|16361.62|16281.62|16365.22|16285.22|16365.22|16285.22|16361.52|16281.52|10
1724515030000|2024-08-24 15:57:10|16365.61|16285.61|16368.01|16288.01|16368.01|16288.01|16365.61|16285.61|10
1724515040000|2024-08-24 15:57:20|16368.04|16288.04|16369.63|16289.63|16369.69|16289.69|16368.04|16288.04|10
1724515050000|2024-08-24 15:57:30|16369.68|16289.68|16369.62|16289.62|16369.82|16289.82|16369.58|16289.58|10
1724515060000|2024-08-24 15:57:40|16369.64|16289.64|16369.76|16289.76|16369.99|16289.99|16369.64|16289.64|9
1724515070000|2024-08-24 15:57:50|16369.63|16289.63|16369.12|16289.12|16369.66|16289.66|16369.12|16289.12|9
1724515080000|2024-08-24 15:58:00|16369.27|16289.27|16369.72|16289.72|16369.72|16289.72|16368.13|16288.13|10
1724515090000|2024-08-24 15:58:10|16369.96|16289.96|16369.37|16289.37|16370.11|16290.11|16369.24|16289.24|10
1724515100000|2024-08-24 15:58:20|16369.41|16289.41|16368.79|16288.79|16369.41|16289.41|16368.7|16288.7|10
1724515110000|2024-08-24 15:58:30|16368.8|16288.8|16366.78|16286.78|16368.85|16288.85|16366.78|16286.78|8
1724515120000|2024-08-24 15:58:40|16366.77|16286.77|16366.53|16286.53|16366.77|16286.77|16366.53|16286.53|8
1724515130000|2024-08-24 15:58:50|16366.42|16286.42|16365.77|16285.77|16366.43|16286.43|16365.77|16285.77|9
1724515140000|2024-08-24 15:59:00|16365.74|16285.74|16363.18|16283.18|16365.74|16285.74|16363.14|16283.14|9
1724515150000|2024-08-24 15:59:10|16363.01|16283.01|16362.81|16282.81|16363.33|16283.33|16362.81|16282.81|9
1724515160000|2024-08-24 15:59:20|16362.69|16282.69|16366.93|16286.93|16366.93|16286.93|16362.69|16282.69|9
1724515170000|2024-08-24 15:59:30|16367.33|16287.33|16368.69|16288.69|16368.69|16288.69|16367.05|16287.05|10
1724515180000|2024-08-24 15:59:40|16368.5|16288.5|16372.94|16292.94|16373.27|16293.27|16368.5|16288.5|10
1724515190000|2024-08-24 15:59:50|16373.02|16293.02|16372.49|16292.49|16373.02|16293.02|16372.49|16292.49|10
1724515200000|2024-08-24 16:00:00|16372.58|16292.58|16371.06|16291.06|16372.72|16292.72|16371.06|16291.06|9
1724515210000|2024-08-24 16:00:10|16370.13|16290.13|16368.65|16288.65|16370.13|16290.13|16368.65|16288.65|10
1724515220000|2024-08-24 16:00:20|16368.5|16288.5|16368.02|16288.02|16368.5|16288.5|16367.94|16287.94|9
1724515230000|2024-08-24 16:00:30|16367.93|16287.93|16367.19|16287.19|16367.93|16287.93|16367.13|16287.13|8
1724515240000|2024-08-24 16:00:40|16367.41|16287.41|16371.68|16291.68|16371.68|16291.68|16367.41|16287.41|10
1724515250000|2024-08-24 16:00:50|16372.09|16292.09|16372.62|16292.62|16372.69|16292.69|16372.09|16292.09|8
1724515260000|2024-08-24 16:01:00|16372.95|16292.95|16374.85|16294.85|16374.85|16294.85|16372.95|16292.95|9
1724515270000|2024-08-24 16:01:10|16375.09|16295.09|16377.31|16297.31|16377.41|16297.41|16375.09|16295.09|10
1724515280000|2024-08-24 16:01:20|16377.27|16297.27|16377.98|16297.98|16377.98|16297.98|16377.02|16297.02|10
1724515290000|2024-08-24 16:01:30|16378.64|16298.64|16379.28|16299.28|16379.28|16299.28|16378.4|16298.4|10
1724515300000|2024-08-24 16:01:40|16379.4|16299.4|16379.55|16299.55|16380.11|16300.11|16379.4|16299.4|10
1724515310000|2024-08-24 16:01:50|16379.71|16299.71|16379.45|16299.45|16380.35|16300.35|16379.4|16299.4|9
1724515320000|2024-08-24 16:02:00|16379.15|16299.15|16377.4|16297.4|16379.15|16299.15|16377.39|16297.39|10
1724515330000|2024-08-24 16:02:10|16377.35|16297.35|16376.97|16296.97|16377.83|16297.83|16376.97|16296.97|10
1724515340000|2024-08-24 16:02:20|16377.06|16297.06|16380.04|16300.04|16380.04|16300.04|16377.06|16297.06|9
1724515350000|2024-08-24 16:02:30|16380.06|16300.06|16380.69|16300.69|16380.69|16300.69|16380.06|16300.06|9
1724515360000|2024-08-24 16:02:40|16380.68|16300.68|16380.95|16300.95|16381.15|16301.15|16380.63|16300.63|10
1724515370000|2024-08-24 16:02:50|16381.18|16301.18|16381.79|16301.79|16381.79|16301.79|16381.18|16301.18|9
1724515380000|2024-08-24 16:03:00|16381.75|16301.75|16382.23|16302.23|16382.23|16302.23|16381.71|16301.71|10
1724515390000|2024-08-24 16:03:10|16382.31|16302.31|16383.36|16303.36|16383.52|16303.52|16382.31|16302.31|10
1724515400000|2024-08-24 16:03:20|16383.3|16303.3|16384.41|16304.41|16384.9|16304.9|16383.3|16303.3|9
1724515410000|2024-08-24 16:03:30|16384.32|16304.32|16386.44|16306.44|16386.45|16306.45|16382.8|16302.8|10
1724515420000|2024-08-24 16:03:40|16386.21|16306.21|16385.19|16305.19|16386.21|16306.21|16385.19|16305.19|10
1724515430000|2024-08-24 16:03:50|16385.18|16305.18|16384.34|16304.34|16385.18|16305.18|16383.91|16303.91|8
1724515440000|2024-08-24 16:04:00|16384.7|16304.7|16385.02|16305.02|16386.42|16306.42|16384.7|16304.7|9
1724515450000|2024-08-24 16:04:10|16384.96|16304.96|16383.78|16303.78|16385.03|16305.03|16383.66|16303.66|10
1724515460000|2024-08-24 16:04:20|16383.79|16303.79|16385.5|16305.5|16385.5|16305.5|16383.73|16303.73|10
1724515470000|2024-08-24 16:04:30|16385.62|16305.62|16386.48|16306.48|16386.55|16306.55|16385.62|16305.62|8
1724515480000|2024-08-24 16:04:40|16386.76|16306.76|16387.03|16307.03|16387.22|16307.22|16386.76|16306.76|9
1724515490000|2024-08-24 16:04:50|16386.95|16306.95|16386.83|16306.83|16386.95|16306.95|16386.76|16306.76|6
1724515500000|2024-08-24 16:05:00|16386.24|16306.24|16386.56|16306.56|16386.56|16306.56|16386.15|16306.15|10
1724515510000|2024-08-24 16:05:10|16386.51|16306.51|16386.76|16306.76|16386.76|16306.76|16386.38|16306.38|10
1724515520000|2024-08-24 16:05:20|16387.44|16307.44|16389.03|16309.03|16389.22|16309.22|16387.44|16307.44|10
1724515530000|2024-08-24 16:05:30|16389.53|16309.53|16390.31|16310.31|16390.32|16310.32|16389.49|16309.49|10
1724515540000|2024-08-24 16:05:40|16390.46|16310.46|16392.31|16312.31|16392.49|16312.49|16390.46|16310.46|9
1724515550000|2024-08-24 16:05:50|16392.37|16312.37|16393.1|16313.1|16393.1|16313.1|16392.37|16312.37|10
1724515560000|2024-08-24 16:06:00|16393.01|16313.01|16393.9|16313.9|16394.04|16314.04|16393.01|16313.01|10
1724515570000|2024-08-24 16:06:10|16393.76|16313.76|16390.57|16310.57|16393.76|16313.76|16390.57|16310.57|10
1724515580000|2024-08-24 16:06:20|16390.49|16310.49|16391.08|16311.08|16391.73|16311.73|16390.41|16310.41|10
1724515590000|2024-08-24 16:06:30|16391.02|16311.02|16392.86|16312.86|16392.86|16312.86|16391.02|16311.02|10
1724515600000|2024-08-24 16:06:40|16393.15|16313.15|16395.05|16315.05|16395.05|16315.05|16393.15|16313.15|10
1724515610000|2024-08-24 16:06:50|16394.17|16314.17|16393.36|16313.36|16394.17|16314.17|16393.01|16313.01|10
1724515620000|2024-08-24 16:07:00|16393.35|16313.35|16394.37|16314.37|16394.37|16314.37|16393.35|16313.35|8
1724515630000|2024-08-24 16:07:10|16395.36|16315.36|16397.32|16317.32|16397.87|16317.87|16394.84|16314.84|10
1724515640000|2024-08-24 16:07:20|16396.93|16316.93|16394.17|16314.17|16396.93|16316.93|16394.17|16314.17|10
1724515650000|2024-08-24 16:07:30|16391.24|16311.24|16390.63|16310.63|16391.24|16311.24|16390.63|16310.63|10
1724515660000|2024-08-24 16:07:40|16390.74|16310.74|16390.68|16310.68|16390.74|16310.74|16390.46|16310.46|10
1724515670000|2024-08-24 16:07:50|16391.32|16311.32|16392.09|16312.09|16392.52|16312.52|16391.32|16311.32|10
1724515680000|2024-08-24 16:08:00|16391.98|16311.98|16394.32|16314.32|16394.32|16314.32|16391.79|16311.79|10
1724515690000|2024-08-24 16:08:10|16394.43|16314.43|16396.16|16316.16|16396.16|16316.16|16394.43|16314.43|10
1724515700000|2024-08-24 16:08:20|16396.21|16316.21|16396.78|16316.78|16396.8|16316.8|16396.21|16316.21|8
1724515710000|2024-08-24 16:08:30|16396.91|16316.91|16396.49|16316.49|16396.91|16316.91|16396|16316|10
1724515720000|2024-08-24 16:08:40|16396.34|16316.34|16397.87|16317.87|16397.87|16317.87|16395.98|16315.98|10
1724515730000|2024-08-24 16:08:50|16397.89|16317.89|16397.89|16317.89|16398.1|16318.1|16397.79|16317.79|10
1724515740000|2024-08-24 16:09:00|16397.91|16317.91|16395.96|16315.96|16397.95|16317.95|16395.96|16315.96|9
1724515750000|2024-08-24 16:09:10|16395.83|16315.83|16396.98|16316.98|16397.02|16317.02|16395.83|16315.83|9
1724515760000|2024-08-24 16:09:20|16397.05|16317.05|16397.14|16317.14|16397.15|16317.15|16396.95|16316.95|10
1724515770000|2024-08-24 16:09:30|16397.23|16317.23|16397.25|16317.25|16397.31|16317.31|16397.2|16317.2|8
1724515780000|2024-08-24 16:09:40|16397.45|16317.45|16398.45|16318.45|16398.45|16318.45|16397.45|16317.45|10
1724515790000|2024-08-24 16:09:50|16399.15|16319.15|16400.23|16320.23|16400.51|16320.51|16399.15|16319.15|9
1724515800000|2024-08-24 16:10:00|16400.09|16320.09|16400.22|16320.22|16400.26|16320.26|16399.71|16319.71|10
1724515810000|2024-08-24 16:10:10|16400.37|16320.37|16401.15|16321.15|16401.24|16321.24|16400.32|16320.32|9
1724515820000|2024-08-24 16:10:20|16401.29|16321.29|16403.39|16323.39|16403.39|16323.39|16401.29|16321.29|10
1724515830000|2024-08-24 16:10:30|16403.36|16323.36|16404.45|16324.45|16404.45|16324.45|16403.36|16323.36|9
1724515840000|2024-08-24 16:10:40|16405.13|16325.13|16406.78|16326.78|16407.22|16327.22|16405.13|16325.13|9
1724515850000|2024-08-24 16:10:50|16407.04|16327.04|16407.24|16327.24|16407.66|16327.66|16407.04|16327.04|10
1724515860000|2024-08-24 16:11:00|16407.31|16327.31|16407.98|16327.98|16408.44|16328.44|16407.07|16327.07|10
1724515870000|2024-08-24 16:11:10|16407.22|16327.22|16405.21|16325.21|16407.22|16327.22|16404.9|16324.9|9
1724515880000|2024-08-24 16:11:20|16405.31|16325.31|16405.09|16325.09|16405.53|16325.53|16405.01|16325.01|10
1724515890000|2024-08-24 16:11:30|16404.8|16324.8|16404.69|16324.69|16404.94|16324.94|16404.44|16324.44|10
1724515900000|2024-08-24 16:11:40|16404.58|16324.58|16404.43|16324.43|16404.58|16324.58|16404.29|16324.29|8
1724515910000|2024-08-24 16:11:50|16404.35|16324.35|16404.7|16324.7|16404.7|16324.7|16404.35|16324.35|10
1724515920000|2024-08-24 16:12:00|16404.87|16324.87|16409.94|16329.94|16409.94|16329.94|16404.85|16324.85|10
1724515930000|2024-08-24 16:12:10|16410.31|16330.31|16411.78|16331.78|16411.78|16331.78|16410.31|16330.31|10
1724515940000|2024-08-24 16:12:20|16411.89|16331.89|16411.06|16331.06|16411.89|16331.89|16410.65|16330.65|10
1724515950000|2024-08-24 16:12:30|16410.62|16330.62|16408.78|16328.78|16410.62|16330.62|16408.78|16328.78|10
1724515960000|2024-08-24 16:12:40|16408.41|16328.41|16408.07|16328.07|16408.41|16328.41|16407.36|16327.36|10
1724515970000|2024-08-24 16:12:50|16408.05|16328.05|16408.6|16328.6|16408.8|16328.8|16408.05|16328.05|10
1724515980000|2024-08-24 16:13:00|16408.59|16328.59|16403.14|16323.14|16408.65|16328.65|16402.21|16322.21|10
1724515990000|2024-08-24 16:13:10|16403.13|16323.13|16403.32|16323.32|16403.45|16323.45|16402.44|16322.44|10
1724516000000|2024-08-24 16:13:20|16403.84|16323.84|16402.54|16322.54|16404.02|16324.02|16402.46|16322.46|10
1724516010000|2024-08-24 16:13:30|16402.57|16322.57|16396.75|16316.75|16402.61|16322.61|16396.75|16316.75|10
1724516020000|2024-08-24 16:13:40|16396.63|16316.63|16396.6|16316.6|16396.86|16316.86|16396.52|16316.52|9
1724516030000|2024-08-24 16:13:50|16396.44|16316.44|16396.88|16316.88|16396.88|16316.88|16396.39|16316.39|9
1724516040000|2024-08-24 16:14:00|16396.96|16316.96|16398.95|16318.95|16398.95|16318.95|16396.95|16316.95|8
1724516050000|2024-08-24 16:14:10|16398.97|16318.97|16400.27|16320.27|16400.27|16320.27|16398.7|16318.7|10
1724516060000|2024-08-24 16:14:20|16401.28|16321.28|16398.95|16318.95|16401.28|16321.28|16398.69|16318.69|10
1724516070000|2024-08-24 16:14:30|16398.97|16318.97|16398.82|16318.82|16399.23|16319.23|16398.66|16318.66|9
1724516080000|2024-08-24 16:14:40|16399.01|16319.01|16400.15|16320.15|16400.15|16320.15|16399.01|16319.01|10
1724516090000|2024-08-24 16:14:50|16400.38|16320.38|16398.99|16318.99|16400.81|16320.81|16398.99|16318.99|10
1724516100000|2024-08-24 16:15:00|16399.02|16319.02|16400.64|16320.64|16400.9|16320.9|16398.42|16318.42|9
1724516110000|2024-08-24 16:15:10|16400.72|16320.72|16397.5|16317.5|16400.96|16320.96|16397.5|16317.5|10
1724516120000|2024-08-24 16:15:20|16397.47|16317.47|16398.64|16318.64|16398.68|16318.68|16397.32|16317.32|10
1724516130000|2024-08-24 16:15:30|16398.48|16318.48|16396.94|16316.94|16398.48|16318.48|16396.94|16316.94|10
1724516140000|2024-08-24 16:15:40|16396.85|16316.85|16395.07|16315.07|16397.03|16317.03|16395.07|16315.07|10
1724516150000|2024-08-24 16:15:50|16395.01|16315.01|16394.46|16314.46|16395.01|16315.01|16394.46|16314.46|10
1724516160000|2024-08-24 16:16:00|16394.05|16314.05|16393.76|16313.76|16394.05|16314.05|16393.11|16313.11|10
1724516170000|2024-08-24 16:16:10|16393.78|16313.78|16394.85|16314.85|16395.03|16315.03|16393.78|16313.78|9
1724516180000|2024-08-24 16:16:20|16394.95|16314.95|16394.66|16314.66|16395.68|16315.68|16394.66|16314.66|10
1724516190000|2024-08-24 16:16:30|16394.09|16314.09|16392.68|16312.68|16394.09|16314.09|16392.68|16312.68|10
1724516200000|2024-08-24 16:16:40|16392.55|16312.55|16392.35|16312.35|16392.55|16312.55|16391.98|16311.98|10
1724516210000|2024-08-24 16:16:50|16392.45|16312.45|16392.65|16312.65|16392.76|16312.76|16392.45|16312.45|10
1724516220000|2024-08-24 16:17:00|16392.6|16312.6|16394.52|16314.52|16394.54|16314.54|16392.6|16312.6|9
1724516230000|2024-08-24 16:17:10|16394.75|16314.75|16393.96|16313.96|16394.89|16314.89|16393.7|16313.7|9
1724516240000|2024-08-24 16:17:20|16393.95|16313.95|16396.02|16316.02|16396.02|16316.02|16393.85|16313.85|8
1724516250000|2024-08-24 16:17:30|16396.38|16316.38|16398.42|16318.42|16398.42|16318.42|16396.38|16316.38|10
1724516260000|2024-08-24 16:17:40|16398.45|16318.45|16400.15|16320.15|16400.15|16320.15|16398.45|16318.45|10
1724516270000|2024-08-24 16:17:50|16400.05|16320.05|16399.13|16319.13|16400.65|16320.65|16399.13|16319.13|10
1724516280000|2024-08-24 16:18:00|16399.1|16319.1|16400.44|16320.44|16400.44|16320.44|16398.89|16318.89|10
1724516290000|2024-08-24 16:18:10|16400.65|16320.65|16404.46|16324.46|16404.46|16324.46|16400.65|16320.65|10
1724516300000|2024-08-24 16:18:20|16401.46|16321.46|16403.03|16323.03|16403.13|16323.13|16401.46|16321.46|10
1724516310000|2024-08-24 16:18:30|16403.31|16323.31|16404.72|16324.72|16404.72|16324.72|16403.31|16323.31|9
1724516320000|2024-08-24 16:18:40|16404.5|16324.5|16405.3|16325.3|16405.3|16325.3|16404.5|16324.5|8
1724516330000|2024-08-24 16:18:50|16405.32|16325.32|16406.1|16326.1|16406.1|16326.1|16405.28|16325.28|10
1724516340000|2024-08-24 16:19:00|16406.69|16326.69|16409.4|16329.4|16409.66|16329.66|16406.69|16326.69|10
1724516350000|2024-08-24 16:19:10|16409.58|16329.58|16414.89|16334.89|16414.89|16334.89|16409.58|16329.58|10
1724516360000|2024-08-24 16:19:20|16414.98|16334.98|16415.64|16335.64|16415.71|16335.71|16414.98|16334.98|9
1724516370000|2024-08-24 16:19:30|16415.59|16335.59|16415.63|16335.63|16416.14|16336.14|16415.59|16335.59|9
1724516380000|2024-08-24 16:19:40|16415.77|16335.77|16416.67|16336.67|16416.67|16336.67|16415.73|16335.73|10
1724516390000|2024-08-24 16:19:50|16416.75|16336.75|16417.97|16337.97|16418.13|16338.13|16416.68|16336.68|10
1724516400000|2024-08-24 16:20:00|16417.68|16337.68|16417.12|16337.12|16417.89|16337.89|16417.12|16337.12|10
1724516410000|2024-08-24 16:20:10|16421.6|16341.6|16418.64|16338.64|16421.6|16341.6|16418.64|16338.64|10
1724516420000|2024-08-24 16:20:20|16418.52|16338.52|16419.06|16339.06|16419.06|16339.06|16417.36|16337.36|9
1724516430000|2024-08-24 16:20:30|16419.62|16339.62|16421.56|16341.56|16421.57|16341.57|16419.62|16339.62|9
1724516440000|2024-08-24 16:20:40|16421.75|16341.75|16414.92|16334.92|16421.75|16341.75|16414.92|16334.92|10
1724516450000|2024-08-24 16:20:50|16414.59|16334.59|16413.84|16333.84|16414.94|16334.94|16413.84|16333.84|10
1724516460000|2024-08-24 16:21:00|16413.81|16333.81|16416.41|16336.41|16416.57|16336.57|16413.81|16333.81|10
1724516470000|2024-08-24 16:21:10|16416.28|16336.28|16415.65|16335.65|16416.28|16336.28|16414.14|16334.14|10
1724516480000|2024-08-24 16:21:20|16415.61|16335.61|16416.28|16336.28|16416.36|16336.36|16415.61|16335.61|9
1724516490000|2024-08-24 16:21:30|16418.24|16338.24|16422.38|16342.38|16422.38|16342.38|16418.24|16338.24|10
1724516500000|2024-08-24 16:21:40|16422.46|16342.46|16431.13|16351.13|16431.13|16351.13|16422.23|16342.23|10
1724516510000|2024-08-24 16:21:50|16431.44|16351.44|16436.46|16356.46|16436.46|16356.46|16431.44|16351.44|10
1724516520000|2024-08-24 16:22:00|16437.75|16357.75|16437.09|16357.09|16438.9|16358.9|16437.09|16357.09|10
1724516530000|2024-08-24 16:22:10|16437.19|16357.19|16438.1|16358.1|16438.1|16358.1|16436.46|16356.46|10
1724516540000|2024-08-24 16:22:20|16438.96|16358.96|16438.69|16358.69|16439.36|16359.36|16438.69|16358.69|10
1724516550000|2024-08-24 16:22:30|16438.45|16358.45|16438.6|16358.6|16438.6|16358.6|16438.15|16358.15|10
1724516560000|2024-08-24 16:22:40|16438.71|16358.71|16438.07|16358.07|16438.73|16358.73|16438.01|16358.01|7
1724516570000|2024-08-24 16:22:50|16438.24|16358.24|16435.35|16355.35|16438.32|16358.32|16435.34|16355.34|10
1724516580000|2024-08-24 16:23:00|16435.42|16355.42|16436.65|16356.65|16436.66|16356.66|16435.42|16355.42|9
1724516590000|2024-08-24 16:23:10|16436.66|16356.66|16436.79|16356.79|16437.24|16357.24|16436.66|16356.66|9
1724516600000|2024-08-24 16:23:20|16436.51|16356.51|16436.22|16356.22|16436.67|16356.67|16436.22|16356.22|9
1724516610000|2024-08-24 16:23:30|16436.45|16356.45|16440.4|16360.4|16440.4|16360.4|16436.45|16356.45|9
1724516620000|2024-08-24 16:23:40|16440.51|16360.51|16440.67|16360.67|16440.67|16360.67|16439.75|16359.75|10
1724516630000|2024-08-24 16:23:50|16440.71|16360.71|16446.1|16366.1|16446.1|16366.1|16440.65|16360.65|10
1724516640000|2024-08-24 16:24:00|16446.12|16366.12|16451.35|16371.35|16452.09|16372.09|16446.05|16366.05|10
1724516650000|2024-08-24 16:24:10|16450.8|16370.8|16452.04|16372.04|16452.5|16372.5|16450.26|16370.26|10
1724516660000|2024-08-24 16:24:20|16452.44|16372.44|16454.76|16374.76|16455.37|16375.37|16452.44|16372.44|10
1724516670000|2024-08-24 16:24:30|16455.2|16375.2|16455.59|16375.59|16456.86|16376.86|16455.2|16375.2|10
1724516680000|2024-08-24 16:24:40|16455.53|16375.53|16456.7|16376.7|16456.7|16376.7|16455.47|16375.47|10
1724516690000|2024-08-24 16:24:50|16457.41|16377.41|16459.81|16379.81|16460.14|16380.14|16457.41|16377.41|10
1724516700000|2024-08-24 16:25:00|16460.68|16380.68|16465.4|16385.4|16465.6|16385.6|16460.68|16380.68|10
1724516710000|2024-08-24 16:25:10|16464.96|16384.96|16462.15|16382.15|16464.96|16384.96|16462.15|16382.15|10
1724516720000|2024-08-24 16:25:20|16462.26|16382.26|16462.56|16382.56|16463.75|16383.75|16462.26|16382.26|10
1724516730000|2024-08-24 16:25:30|16462.46|16382.46|16465.68|16385.68|16465.87|16385.87|16462.46|16382.46|9
1724516740000|2024-08-24 16:25:40|16465.15|16385.15|16469.12|16389.12|16469.12|16389.12|16464.55|16384.55|9
1724516750000|2024-08-24 16:25:50|16469.13|16389.13|16476.1|16396.1|16476.1|16396.1|16469.13|16389.13|10
1724516760000|2024-08-24 16:26:00|16477.91|16397.91|16479.04|16399.04|16480.2|16400.2|16477.91|16397.91|10
1724516770000|2024-08-24 16:26:10|16478.97|16398.97|16484.28|16404.28|16484.47|16404.47|16478.97|16398.97|10
1724516780000|2024-08-24 16:26:20|16484.14|16404.14|16485.29|16405.29|16485.29|16405.29|16482.93|16402.93|10
1724516790000|2024-08-24 16:26:30|16485.17|16405.17|16489.87|16409.87|16489.87|16409.87|16485.17|16405.17|9
1724516800000|2024-08-24 16:26:40|16490.43|16410.43|16494.63|16414.63|16494.63|16414.63|16490.43|16410.43|10
1724516810000|2024-08-24 16:26:50|16493.88|16413.88|16500.12|16420.12|16500.12|16420.12|16493.88|16413.88|10
1724516820000|2024-08-24 16:27:00|16500.43|16420.43|16500.1|16420.1|16502.34|16422.34|16499.25|16419.25|10
1724516830000|2024-08-24 16:27:10|16500.21|16420.21|16507.76|16427.76|16508.76|16428.76|16500.21|16420.21|10
1724516840000|2024-08-24 16:27:20|16507.69|16427.69|16515.88|16435.88|16516.03|16436.03|16507.69|16427.69|10
1724516850000|2024-08-24 16:27:30|16515.94|16435.94|16518.68|16438.68|16518.84|16438.84|16515.94|16435.94|10
1724516860000|2024-08-24 16:27:40|16518.37|16438.37|16522.68|16442.68|16522.68|16442.68|16517.39|16437.39|10
1724516870000|2024-08-24 16:27:50|16522.91|16442.91|16524.33|16444.33|16524.33|16444.33|16522.91|16442.91|10
1724516880000|2024-08-24 16:28:00|16524.5|16444.5|16527.28|16447.28|16527.87|16447.87|16524.4|16444.4|10
1724516890000|2024-08-24 16:28:10|16527.32|16447.32|16526.5|16446.5|16527.44|16447.44|16525.9|16445.9|10
1724516900000|2024-08-24 16:28:20|16526.47|16446.47|16530.97|16450.97|16530.97|16450.97|16525.51|16445.51|10
1724516910000|2024-08-24 16:28:30|16530.06|16450.06|16525.08|16445.08|16530.06|16450.06|16522.67|16442.67|10
1724516920000|2024-08-24 16:28:40|16524.44|16444.44|16520.54|16440.54|16524.44|16444.44|16520.54|16440.54|10
1724516930000|2024-08-24 16:28:50|16520.68|16440.68|16528.27|16448.27|16528.32|16448.32|16520.68|16440.68|10
1724516940000|2024-08-24 16:29:00|16528.87|16448.87|16528.41|16448.41|16529.3|16449.3|16528.41|16448.41|10
1724516950000|2024-08-24 16:29:10|16530.11|16450.11|16528.03|16448.03|16530.6|16450.6|16527.46|16447.46|8
1724516960000|2024-08-24 16:29:20|16529.27|16449.27|16534.98|16454.98|16535.58|16455.58|16529.27|16449.27|10
1724516970000|2024-08-24 16:29:30|16534.76|16454.76|16538.05|16458.05|16538.05|16458.05|16534.44|16454.44|10
1724516980000|2024-08-24 16:29:40|16537.71|16457.71|16541.75|16461.75|16541.75|16461.75|16537.71|16457.71|10
1724516990000|2024-08-24 16:29:50|16542.25|16462.25|16541.62|16461.62|16542.51|16462.51|16541.55|16461.55|9
1724517000000|2024-08-24 16:30:00|16540.25|16460.25|16542.9|16462.9|16543.38|16463.38|16540.25|16460.25|10
1724517010000|2024-08-24 16:30:10|16542.47|16462.47|16538.82|16458.82|16543.91|16463.91|16538.82|16458.82|10
1724517020000|2024-08-24 16:30:20|16538.71|16458.71|16534.53|16454.53|16538.96|16458.96|16534.53|16454.53|10
1724517030000|2024-08-24 16:30:30|16532.57|16452.57|16528.7|16448.7|16532.57|16452.57|16528.7|16448.7|9
1724517040000|2024-08-24 16:30:40|16527.89|16447.89|16528.9|16448.9|16528.9|16448.9|16527.42|16447.42|10
1724517050000|2024-08-24 16:30:50|16528.81|16448.81|16529.21|16449.21|16530.56|16450.56|16528.81|16448.81|10
1724517060000|2024-08-24 16:31:00|16529.62|16449.62|16530.69|16450.69|16530.98|16450.98|16529.62|16449.62|10
1724517070000|2024-08-24 16:31:10|16530.24|16450.24|16531.63|16451.63|16531.79|16451.79|16529.93|16449.93|10
1724517080000|2024-08-24 16:31:20|16532.16|16452.16|16532.73|16452.73|16533|16453|16532.16|16452.16|10
1724517090000|2024-08-24 16:31:30|16532.62|16452.62|16533.46|16453.46|16534.09|16454.09|16532.47|16452.47|10
1724517100000|2024-08-24 16:31:40|16533.35|16453.35|16529.44|16449.44|16533.36|16453.36|16529|16449|10
1724517110000|2024-08-24 16:31:50|16529.35|16449.35|16527.02|16447.02|16529.61|16449.61|16526.94|16446.94|10
1724517120000|2024-08-24 16:32:00|16526.83|16446.83|16525.63|16445.63|16526.83|16446.83|16525.63|16445.63|10
1724517130000|2024-08-24 16:32:10|16525.69|16445.69|16522.54|16442.54|16525.69|16445.69|16522.54|16442.54|10
1724517140000|2024-08-24 16:32:20|16522.25|16442.25|16522.5|16442.5|16522.5|16442.5|16520.7|16440.7|10
1724517150000|2024-08-24 16:32:30|16520.77|16440.77|16519.48|16439.48|16520.77|16440.77|16518.27|16438.27|10
1724517160000|2024-08-24 16:32:40|16520.39|16440.39|16520.61|16440.61|16520.61|16440.61|16519.97|16439.97|9
1724517170000|2024-08-24 16:32:50|16520.72|16440.72|16519.91|16439.91|16521.25|16441.25|16519.91|16439.91|9
1724517180000|2024-08-24 16:33:00|16520.73|16440.73|16519.55|16439.55|16521.2|16441.2|16519.55|16439.55|10
1724517190000|2024-08-24 16:33:10|16519.31|16439.31|16516.8|16436.8|16519.31|16439.31|16516.23|16436.23|10
1724517200000|2024-08-24 16:33:20|16516.06|16436.06|16518.92|16438.92|16518.92|16438.92|16515.6|16435.6|10
1724517210000|2024-08-24 16:33:30|16518.83|16438.83|16522.91|16442.91|16522.91|16442.91|16518.06|16438.06|10
1724517220000|2024-08-24 16:33:40|16523.2|16443.2|16530.19|16450.19|16530.19|16450.19|16523.2|16443.2|10
1724517230000|2024-08-24 16:33:50|16529.87|16449.87|16535.86|16455.86|16536.35|16456.35|16529.87|16449.87|10
1724517240000|2024-08-24 16:34:00|16535.95|16455.95|16539.81|16459.81|16539.81|16459.81|16535.48|16455.48|10
1724517250000|2024-08-24 16:34:10|16540.19|16460.19|16541.95|16461.95|16542.09|16462.09|16538.99|16458.99|10
1724517260000|2024-08-24 16:34:20|16542.02|16462.02|16544.86|16464.86|16545.51|16465.51|16542.02|16462.02|10
1724517270000|2024-08-24 16:34:30|16544.92|16464.92|16545.35|16465.35|16545.73|16465.73|16544.61|16464.61|10
1724517280000|2024-08-24 16:34:40|16545.41|16465.41|16544.71|16464.71|16546.2|16466.2|16544.71|16464.71|10
1724517290000|2024-08-24 16:34:50|16544.4|16464.4|16544.41|16464.41|16544.49|16464.49|16543.93|16463.93|10
1724517300000|2024-08-24 16:35:00|16544.69|16464.69|16546.01|16466.01|16546.04|16466.04|16544.69|16464.69|10
1724517310000|2024-08-24 16:35:10|16544.95|16464.95|16540.62|16460.62|16544.95|16464.95|16540.07|16460.07|10
1724517320000|2024-08-24 16:35:20|16540.98|16460.98|16541.28|16461.28|16542.13|16462.13|16540.98|16460.98|10
1724517330000|2024-08-24 16:35:30|16540.44|16460.44|16546.68|16466.68|16546.68|16466.68|16540.44|16460.44|9
1724517340000|2024-08-24 16:35:40|16546.94|16466.94|16551.31|16471.31|16551.31|16471.31|16546.8|16466.8|10
1724517350000|2024-08-24 16:35:50|16551.49|16471.49|16553.42|16473.42|16553.42|16473.42|16551.49|16471.49|10
1724517360000|2024-08-24 16:36:00|16553.55|16473.55|16555.9|16475.9|16555.9|16475.9|16553.51|16473.51|10
1724517370000|2024-08-24 16:36:10|16556.06|16476.06|16559.71|16479.71|16559.71|16479.71|16556.06|16476.06|10
1724517380000|2024-08-24 16:36:20|16559.81|16479.81|16561.88|16481.88|16562.11|16482.11|16559.79|16479.79|10
1724517390000|2024-08-24 16:36:30|16562.11|16482.11|16567.31|16487.31|16567.31|16487.31|16561.96|16481.96|9
1724517400000|2024-08-24 16:36:40|16567.71|16487.71|16574.76|16494.76|16574.76|16494.76|16567.25|16487.25|10
1724517410000|2024-08-24 16:36:50|16574.86|16494.86|16578.01|16498.01|16579.59|16499.59|16574.15|16494.15|10
1724517420000|2024-08-24 16:37:00|16578.61|16498.61|16578.53|16498.53|16578.94|16498.94|16578.3|16498.3|10
1724517430000|2024-08-24 16:37:10|16578.33|16498.33|16578.72|16498.72|16579.25|16499.25|16578.07|16498.07|9
1724517440000|2024-08-24 16:37:20|16578.9|16498.9|16579.11|16499.11|16579.28|16499.28|16577.85|16497.85|10
1724517450000|2024-08-24 16:37:30|16578.46|16498.46|16578.71|16498.71|16578.78|16498.78|16577.97|16497.97|10
1724517460000|2024-08-24 16:37:40|16578.67|16498.67|16576.46|16496.46|16578.67|16498.67|16576.33|16496.33|10
1724517470000|2024-08-24 16:37:50|16577.26|16497.26|16576.28|16496.28|16577.26|16497.26|16572.3|16492.3|10
1724517480000|2024-08-24 16:38:00|16575.96|16495.96|16575.77|16495.77|16577.03|16497.03|16575.66|16495.66|10
1724517490000|2024-08-24 16:38:10|16576.33|16496.33|16574.24|16494.24|16576.52|16496.52|16574.24|16494.24|10
1724517500000|2024-08-24 16:38:20|16573.8|16493.8|16569.03|16489.03|16574.43|16494.43|16569.03|16489.03|10
1724517510000|2024-08-24 16:38:30|16570.17|16490.17|16568.01|16488.01|16570.29|16490.29|16568.01|16488.01|10
1724517520000|2024-08-24 16:38:40|16568.02|16488.02|16568.72|16488.72|16568.72|16488.72|16567.57|16487.57|10
1724517530000|2024-08-24 16:38:50|16570|16490|16568.63|16488.63|16570.44|16490.44|16568.29|16488.29|10
1724517540000|2024-08-24 16:39:00|16568.58|16488.58|16573.68|16493.68|16573.9|16493.9|16568.31|16488.31|10
1724517550000|2024-08-24 16:39:10|16573.52|16493.52|16572.81|16492.81|16573.89|16493.89|16571.19|16491.19|10
1724517560000|2024-08-24 16:39:20|16571.76|16491.76|16569.79|16489.79|16572.5|16492.5|16569.79|16489.79|10
1724517570000|2024-08-24 16:39:30|16569.73|16489.73|16569.85|16489.85|16570.42|16490.42|16569.53|16489.53|10
1724517580000|2024-08-24 16:39:40|16569.82|16489.82|16569.16|16489.16|16569.83|16489.83|16568.97|16488.97|9
1724517590000|2024-08-24 16:39:50|16569.25|16489.25|16568.16|16488.16|16569.25|16489.25|16568.16|16488.16|10
1724517600000|2024-08-24 16:40:00|16567.98|16487.98|16567.95|16487.95|16569.11|16489.11|16567.81|16487.81|9
1724517610000|2024-08-24 16:40:10|16567.74|16487.74|16566.42|16486.42|16567.74|16487.74|16566.32|16486.32|9
1724517620000|2024-08-24 16:40:20|16566.43|16486.43|16568.16|16488.16|16568.16|16488.16|16566.43|16486.43|9
1724517630000|2024-08-24 16:40:30|16567.62|16487.62|16569.24|16489.24|16569.24|16489.24|16567.62|16487.62|10
1724517640000|2024-08-24 16:40:40|16569.09|16489.09|16573.64|16493.64|16573.64|16493.64|16568.74|16488.74|10
1724517650000|2024-08-24 16:40:50|16574.21|16494.21|16575.69|16495.69|16576.15|16496.15|16574.21|16494.21|10
1724517660000|2024-08-24 16:41:00|16575.89|16495.89|16575.4|16495.4|16576.48|16496.48|16574.47|16494.47|10
1724517670000|2024-08-24 16:41:10|16575.67|16495.67|16578.92|16498.92|16578.92|16498.92|16575.67|16495.67|10
1724517680000|2024-08-24 16:41:20|16579.43|16499.43|16573.96|16493.96|16579.43|16499.43|16573.96|16493.96|10
1724517690000|2024-08-24 16:41:30|16573.82|16493.82|16577.51|16497.51|16577.51|16497.51|16573.82|16493.82|10
1724517700000|2024-08-24 16:41:40|16577.77|16497.77|16578.21|16498.21|16578.25|16498.25|16577.51|16497.51|10
1724517710000|2024-08-24 16:41:50|16577.76|16497.76|16577.34|16497.34|16578.33|16498.33|16577.34|16497.34|9
1724517720000|2024-08-24 16:42:00|16575.85|16495.85|16571.12|16491.12|16575.85|16495.85|16571.12|16491.12|10
1724517730000|2024-08-24 16:42:10|16571.24|16491.24|16570.13|16490.13|16571.58|16491.58|16570.13|16490.13|9
1724517740000|2024-08-24 16:42:20|16570.17|16490.17|16569.32|16489.32|16570.17|16490.17|16569.03|16489.03|9
1724517750000|2024-08-24 16:42:30|16569.55|16489.55|16568.97|16488.97|16569.55|16489.55|16568.91|16488.91|10
1724517760000|2024-08-24 16:42:40|16569.04|16489.04|16569.14|16489.14|16569.57|16489.57|16569.04|16489.04|10
1724517770000|2024-08-24 16:42:50|16569.45|16489.45|16564.87|16484.87|16570.11|16490.11|16564.87|16484.87|10
1724517780000|2024-08-24 16:43:00|16563.99|16483.99|16564.01|16484.01|16564.38|16484.38|16563.45|16483.45|10
1724517790000|2024-08-24 16:43:10|16563.93|16483.93|16567.75|16487.75|16567.94|16487.94|16563.93|16483.93|10
1724517800000|2024-08-24 16:43:20|16570.6|16490.6|16560.85|16480.85|16571.23|16491.23|16560.85|16480.85|10
1724517810000|2024-08-24 16:43:30|16558.82|16478.82|16552.13|16472.13|16558.82|16478.82|16552|16472|10
1724517820000|2024-08-24 16:43:40|16552.01|16472.01|16548.91|16468.91|16552.01|16472.01|16548.91|16468.91|10
1724517830000|2024-08-24 16:43:50|16548.57|16468.57|16546.8|16466.8|16549.23|16469.23|16546.8|16466.8|10
1724517840000|2024-08-24 16:44:00|16546.58|16466.58|16543.22|16463.22|16546.58|16466.58|16541.93|16461.93|10
1724517850000|2024-08-24 16:44:10|16542.64|16462.64|16540.2|16460.2|16543.21|16463.21|16540.14|16460.14|10
1724517860000|2024-08-24 16:44:20|16539.06|16459.06|16533.37|16453.37|16539.06|16459.06|16533.37|16453.37|10
1724517870000|2024-08-24 16:44:30|16529.59|16449.59|16528.03|16448.03|16529.59|16449.59|16527.62|16447.62|10
1724517880000|2024-08-24 16:44:40|16527.63|16447.63|16528.41|16448.41|16529.09|16449.09|16526.54|16446.54|10
1724517890000|2024-08-24 16:44:50|16527.84|16447.84|16529.73|16449.73|16529.73|16449.73|16527.81|16447.81|10
1724517900000|2024-08-24 16:45:00|16529.94|16449.94|16526.93|16446.93|16529.94|16449.94|16526.93|16446.93|10
1724517910000|2024-08-24 16:45:10|16526.49|16446.49|16516.97|16436.97|16526.49|16446.49|16516.97|16436.97|10
1724517920000|2024-08-24 16:45:20|16516.06|16436.06|16511.3|16431.3|16516.06|16436.06|16511.1|16431.1|10
1724517930000|2024-08-24 16:45:30|16510.67|16430.67|16512.81|16432.81|16512.81|16432.81|16509.46|16429.46|10
1724517940000|2024-08-24 16:45:40|16512.96|16432.96|16513.58|16433.58|16513.94|16433.94|16512.96|16432.96|10
1724517950000|2024-08-24 16:45:50|16513.37|16433.37|16513.79|16433.79|16513.87|16433.87|16512.52|16432.52|10
1724517960000|2024-08-24 16:46:00|16513.51|16433.51|16516.43|16436.43|16516.43|16436.43|16513.37|16433.37|10
1724517970000|2024-08-24 16:46:10|16515.94|16435.94|16516.84|16436.84|16516.84|16436.84|16515.01|16435.01|10
1724517980000|2024-08-24 16:46:20|16516.97|16436.97|16519.22|16439.22|16519.22|16439.22|16516.97|16436.97|9
1724517990000|2024-08-24 16:46:30|16519.32|16439.32|16524.44|16444.44|16524.44|16444.44|16519.32|16439.32|9
1724518000000|2024-08-24 16:46:40|16524.87|16444.87|16524.35|16444.35|16524.87|16444.87|16523.66|16443.66|10
1724518010000|2024-08-24 16:46:50|16524.77|16444.77|16523.87|16443.87|16525.26|16445.26|16523.87|16443.87|9
1724518020000|2024-08-24 16:47:00|16524.07|16444.07|16522.7|16442.7|16524.07|16444.07|16522.7|16442.7|10
1724518030000|2024-08-24 16:47:10|16523.13|16443.13|16522.67|16442.67|16523.13|16443.13|16521.48|16441.48|10
1724518040000|2024-08-24 16:47:20|16522.63|16442.63|16522.08|16442.08|16522.86|16442.86|16522.08|16442.08|10
1724518050000|2024-08-24 16:47:30|16521.97|16441.97|16522.64|16442.64|16522.64|16442.64|16521.97|16441.97|10
1724518060000|2024-08-24 16:47:40|16522.4|16442.4|16519.65|16439.65|16522.4|16442.4|16519.65|16439.65|10
1724518070000|2024-08-24 16:47:50|16519.64|16439.64|16519.02|16439.02|16519.72|16439.72|16519.02|16439.02|10
1724518080000|2024-08-24 16:48:00|16519.05|16439.05|16521.5|16441.5|16521.5|16441.5|16519.05|16439.05|10
1724518090000|2024-08-24 16:48:10|16521.44|16441.44|16519.87|16439.87|16521.44|16441.44|16519.87|16439.87|10
1724518100000|2024-08-24 16:48:20|16519.84|16439.84|16520.96|16440.96|16520.96|16440.96|16519.67|16439.67|10
1724518110000|2024-08-24 16:48:30|16521.08|16441.08|16522.45|16442.45|16522.54|16442.54|16520.97|16440.97|10
1724518120000|2024-08-24 16:48:40|16522.98|16442.98|16524.34|16444.34|16524.34|16444.34|16522.9|16442.9|10
1724518130000|2024-08-24 16:48:50|16524.49|16444.49|16525.39|16445.39|16525.47|16445.47|16524.49|16444.49|10
1724518140000|2024-08-24 16:49:00|16525.4|16445.4|16528.38|16448.38|16528.38|16448.38|16525.4|16445.4|10
1724518150000|2024-08-24 16:49:10|16528.21|16448.21|16530.22|16450.22|16530.22|16450.22|16527.87|16447.87|10
1724518160000|2024-08-24 16:49:20|16530.33|16450.33|16530.73|16450.73|16530.97|16450.97|16530.33|16450.33|10
1724518170000|2024-08-24 16:49:30|16530.62|16450.62|16530.89|16450.89|16531.24|16451.24|16530.62|16450.62|10
1724518180000|2024-08-24 16:49:40|16530.9|16450.9|16531.32|16451.32|16531.55|16451.55|16530.9|16450.9|10
1724518190000|2024-08-24 16:49:50|16531.09|16451.09|16531.77|16451.77|16531.77|16451.77|16530.33|16450.33|10
1724518200000|2024-08-24 16:50:00|16532.09|16452.09|16532.18|16452.18|16532.19|16452.19|16531.89|16451.89|10
1724518210000|2024-08-24 16:50:10|16532.13|16452.13|16533.58|16453.58|16533.58|16453.58|16532.13|16452.13|10
1724518220000|2024-08-24 16:50:20|16533.92|16453.92|16538.14|16458.14|16538.14|16458.14|16533.92|16453.92|10
1724518230000|2024-08-24 16:50:30|16538.33|16458.33|16539.6|16459.6|16540.33|16460.33|16538.33|16458.33|9
1724518240000|2024-08-24 16:50:40|16539.8|16459.8|16543|16463|16543|16463|16539.8|16459.8|10
1724518250000|2024-08-24 16:50:50|16543.35|16463.35|16540.9|16460.9|16543.35|16463.35|16540.05|16460.05|10
1724518260000|2024-08-24 16:51:00|16540.88|16460.88|16542.73|16462.73|16542.73|16462.73|16540.69|16460.69|10
1724518270000|2024-08-24 16:51:10|16542.71|16462.71|16544.51|16464.51|16544.51|16464.51|16542.49|16462.49|10
1724518280000|2024-08-24 16:51:20|16544.71|16464.71|16546.42|16466.42|16546.42|16466.42|16544.71|16464.71|10
1724518290000|2024-08-24 16:51:30|16546.51|16466.51|16548.13|16468.13|16548.52|16468.52|16546.51|16466.51|10
1724518300000|2024-08-24 16:51:40|16547.96|16467.96|16540.59|16460.59|16549.46|16469.46|16540.59|16460.59|10
1724518310000|2024-08-24 16:51:50|16540.75|16460.75|16547.07|16467.07|16548.88|16468.88|16540.75|16460.75|10
1724518320000|2024-08-24 16:52:00|16546.64|16466.64|16547.73|16467.73|16547.94|16467.94|16546.64|16466.64|10
1724518330000|2024-08-24 16:52:10|16547.42|16467.42|16547.14|16467.14|16547.42|16467.42|16546.84|16466.84|10
1724518340000|2024-08-24 16:52:20|16546.15|16466.15|16547.53|16467.53|16547.53|16467.53|16546.15|16466.15|10
1724518350000|2024-08-24 16:52:30|16547.6|16467.6|16546.98|16466.98|16547.68|16467.68|16546.98|16466.98|9
1724518360000|2024-08-24 16:52:40|16547.48|16467.48|16553.8|16473.8|16553.9|16473.9|16547.48|16467.48|10
1724518370000|2024-08-24 16:52:50|16553.38|16473.38|16554.09|16474.09|16554.09|16474.09|16553.38|16473.38|10
1724518380000|2024-08-24 16:53:00|16553.79|16473.79|16555.48|16475.48|16555.48|16475.48|16553.76|16473.76|10
1724518390000|2024-08-24 16:53:10|16549.33|16469.33|16549.07|16469.07|16549.33|16469.33|16547.47|16467.47|10
1724518400000|2024-08-24 16:53:20|16549.16|16469.16|16548.43|16468.43|16549.29|16469.29|16548.43|16468.43|9
1724518410000|2024-08-24 16:53:30|16548.29|16468.29|16546.02|16466.02|16548.29|16468.29|16545.8|16465.8|10
1724518420000|2024-08-24 16:53:40|16546.24|16466.24|16546.35|16466.35|16546.46|16466.46|16546.15|16466.15|10
1724518430000|2024-08-24 16:53:50|16546.25|16466.25|16541.8|16461.8|16546.25|16466.25|16541.8|16461.8|10
1724518440000|2024-08-24 16:54:00|16540.54|16460.54|16536.27|16456.27|16540.54|16460.54|16536.27|16456.27|10
1724518450000|2024-08-24 16:54:10|16536.3|16456.3|16536.21|16456.21|16536.37|16456.37|16535.73|16455.73|10
1724518460000|2024-08-24 16:54:20|16536.19|16456.19|16529.94|16449.94|16536.19|16456.19|16529.71|16449.71|10
1724518470000|2024-08-24 16:54:30|16530.06|16450.06|16532.23|16452.23|16532.23|16452.23|16529.55|16449.55|10
1724518480000|2024-08-24 16:54:40|16532.24|16452.24|16530.94|16450.94|16532.24|16452.24|16530.94|16450.94|9
1724518490000|2024-08-24 16:54:50|16530.58|16450.58|16537.25|16457.25|16537.25|16457.25|16530.45|16450.45|9
1724518500000|2024-08-24 16:55:00|16537.3|16457.3|16535.73|16455.73|16537.31|16457.31|16535.73|16455.73|10
1724518510000|2024-08-24 16:55:10|16534.91|16454.91|16532.46|16452.46|16534.91|16454.91|16532.24|16452.24|10
1724518520000|2024-08-24 16:55:20|16532.29|16452.29|16532.24|16452.24|16532.38|16452.38|16532.05|16452.05|10
1724518530000|2024-08-24 16:55:30|16532.11|16452.11|16532.3|16452.3|16532.3|16452.3|16531.66|16451.66|10
1724518540000|2024-08-24 16:55:40|16532.87|16452.87|16533.23|16453.23|16533.23|16453.23|16532.56|16452.56|9
1724518550000|2024-08-24 16:55:50|16533.28|16453.28|16535.59|16455.59|16535.59|16455.59|16531.98|16451.98|9
1724518560000|2024-08-24 16:56:00|16535.96|16455.96|16536.59|16456.59|16536.94|16456.94|16535.96|16455.96|10
1724518570000|2024-08-24 16:56:10|16536.67|16456.67|16537.98|16457.98|16537.98|16457.98|16536.1|16456.1|10
1724518580000|2024-08-24 16:56:20|16537.99|16457.99|16539.92|16459.92|16540.38|16460.38|16537.97|16457.97|10
1724518590000|2024-08-24 16:56:30|16540.42|16460.42|16541.16|16461.16|16541.16|16461.16|16540.42|16460.42|10
1724518600000|2024-08-24 16:56:40|16541.03|16461.03|16540.65|16460.65|16541.03|16461.03|16540.31|16460.31|10
1724518610000|2024-08-24 16:56:50|16541.02|16461.02|16540.98|16460.98|16541.34|16461.34|16540.95|16460.95|10
1724518620000|2024-08-24 16:57:00|16540.86|16460.86|16541.04|16461.04|16541.51|16461.51|16540.77|16460.77|9
1724518630000|2024-08-24 16:57:10|16541|16461|16540.14|16460.14|16541|16461|16540.14|16460.14|10
1724518640000|2024-08-24 16:57:20|16540.38|16460.38|16542.65|16462.65|16542.65|16462.65|16540.29|16460.29|10
1724518650000|2024-08-24 16:57:30|16542.53|16462.53|16544.42|16464.42|16544.67|16464.67|16542.4|16462.4|10
1724518660000|2024-08-24 16:57:40|16544.58|16464.58|16547|16467|16547|16467|16544.58|16464.58|10
1724518670000|2024-08-24 16:57:50|16547.41|16467.41|16547.81|16467.81|16547.81|16467.81|16546.06|16466.06|9
1724518680000|2024-08-24 16:58:00|16547.86|16467.86|16544.81|16464.81|16548.23|16468.23|16544.81|16464.81|10
1724518690000|2024-08-24 16:58:10|16544.49|16464.49|16546.18|16466.18|16546.18|16466.18|16544.22|16464.22|10
1724518700000|2024-08-24 16:58:20|16546.23|16466.23|16545.61|16465.61|16546.42|16466.42|16545.61|16465.61|10
1724518710000|2024-08-24 16:58:30|16545.38|16465.38|16545.34|16465.34|16545.59|16465.59|16545.32|16465.32|10
1724518720000|2024-08-24 16:58:40|16545.25|16465.25|16546.08|16466.08|16546.26|16466.26|16545.25|16465.25|9
1724518730000|2024-08-24 16:58:50|16546.77|16466.77|16544.74|16464.74|16546.77|16466.77|16544.74|16464.74|9
1724518740000|2024-08-24 16:59:00|16544.79|16464.79|16543.51|16463.51|16544.99|16464.99|16542.47|16462.47|10
1724518750000|2024-08-24 16:59:10|16543.86|16463.86|16545.49|16465.49|16545.49|16465.49|16543.86|16463.86|10
1724518760000|2024-08-24 16:59:20|16545.65|16465.65|16545.4|16465.4|16546.37|16466.37|16545.26|16465.26|10
1724518770000|2024-08-24 16:59:30|16545.06|16465.06|16546.87|16466.87|16546.87|16466.87|16543.78|16463.78|10
1724518780000|2024-08-24 16:59:40|16546.98|16466.98|16546.44|16466.44|16546.98|16466.98|16546.44|16466.44|8
1724518790000|2024-08-24 16:59:50|16546.12|16466.12|16546.96|16466.96|16547.48|16467.48|16545.96|16465.96|10
1724518800000|2024-08-24 17:00:00|16546.92|16466.92|16545.1|16465.1|16546.94|16466.94|16544.5|16464.5|10
1724518810000|2024-08-24 17:00:10|16544.98|16464.98|16541.68|16461.68|16545.95|16465.95|16541.03|16461.03|10
1724518820000|2024-08-24 17:00:20|16541.23|16461.23|16539.76|16459.76|16541.25|16461.25|16539.55|16459.55|10
1724518830000|2024-08-24 17:00:30|16538.92|16458.92|16535.58|16455.58|16538.92|16458.92|16535.58|16455.58|8
1724518840000|2024-08-24 17:00:40|16535.21|16455.21|16534.56|16454.56|16535.46|16455.46|16533.62|16453.62|10
1724518850000|2024-08-24 17:00:50|16534.78|16454.78|16539.24|16459.24|16539.24|16459.24|16534.78|16454.78|10
1724518860000|2024-08-24 17:01:00|16539.77|16459.77|16538.79|16458.79|16540.73|16460.73|16538.79|16458.79|9
1724518870000|2024-08-24 17:01:10|16538.27|16458.27|16536.71|16456.71|16538.27|16458.27|16536.16|16456.16|10
1724518880000|2024-08-24 17:01:20|16535.83|16455.83|16531.54|16451.54|16535.83|16455.83|16531.54|16451.54|10
1724518890000|2024-08-24 17:01:30|16531.19|16451.19|16534.38|16454.38|16534.38|16454.38|16530.59|16450.59|10
1724518900000|2024-08-24 17:01:40|16535.86|16455.86|16538.89|16458.89|16538.89|16458.89|16535.86|16455.86|10
1724518910000|2024-08-24 17:01:50|16538.85|16458.85|16540.22|16460.22|16541.86|16461.86|16537.57|16457.57|10
1724518920000|2024-08-24 17:02:00|16540.52|16460.52|16536.92|16456.92|16540.67|16460.67|16536.83|16456.83|10
1724518930000|2024-08-24 17:02:10|16536.52|16456.52|16535.17|16455.17|16537.56|16457.56|16535.17|16455.17|10
1724518940000|2024-08-24 17:02:20|16534.26|16454.26|16531.27|16451.27|16534.26|16454.26|16530.02|16450.02|10
1724518950000|2024-08-24 17:02:30|16531.77|16451.77|16535.08|16455.08|16535.08|16455.08|16531.77|16451.77|10
1724518960000|2024-08-24 17:02:40|16535.75|16455.75|16535.9|16455.9|16536.16|16456.16|16535.75|16455.75|9
1724518970000|2024-08-24 17:02:50|16535.83|16455.83|16535.28|16455.28|16536.41|16456.41|16535.28|16455.28|10
1724518980000|2024-08-24 17:03:00|16536.46|16456.46|16533.56|16453.56|16536.46|16456.46|16532.2|16452.2|10
1724518990000|2024-08-24 17:03:10|16533.9|16453.9|16535.1|16455.1|16535.23|16455.23|16533.9|16453.9|10
1724519000000|2024-08-24 17:03:20|16534.38|16454.38|16534.91|16454.91|16535.04|16455.04|16534.38|16454.38|10
1724519010000|2024-08-24 17:03:30|16535.24|16455.24|16535.24|16455.24|16535.54|16455.54|16534.86|16454.86|9
1724519020000|2024-08-24 17:03:40|16535.23|16455.23|16536.68|16456.68|16536.68|16456.68|16535.14|16455.14|10
1724519030000|2024-08-24 17:03:50|16536.66|16456.66|16535.99|16455.99|16536.66|16456.66|16535.13|16455.13|10
1724519040000|2024-08-24 17:04:00|16535.8|16455.8|16537.28|16457.28|16537.65|16457.65|16535.8|16455.8|10
1724519050000|2024-08-24 17:04:10|16537.38|16457.38|16535.22|16455.22|16537.61|16457.61|16535.22|16455.22|10
1724519060000|2024-08-24 17:04:20|16535.27|16455.27|16536.48|16456.48|16536.48|16456.48|16535.24|16455.24|10
1724519070000|2024-08-24 17:04:30|16536.68|16456.68|16533.98|16453.98|16536.68|16456.68|16533.98|16453.98|10
1724519080000|2024-08-24 17:04:40|16534.06|16454.06|16534.23|16454.23|16534.25|16454.25|16534|16454|10
1724519090000|2024-08-24 17:04:50|16534.26|16454.26|16535.1|16455.1|16535.1|16455.1|16534.26|16454.26|9
1724519100000|2024-08-24 17:05:00|16535.24|16455.24|16534.44|16454.44|16535.24|16455.24|16534.18|16454.18|10
1724519110000|2024-08-24 17:05:10|16534.45|16454.45|16532.13|16452.13|16534.45|16454.45|16532.13|16452.13|10
1724519120000|2024-08-24 17:05:20|16532.14|16452.14|16534.08|16454.08|16534.57|16454.57|16532.14|16452.14|10
1724519130000|2024-08-24 17:05:30|16534.11|16454.11|16535.2|16455.2|16535.2|16455.2|16533.39|16453.39|9
1724519140000|2024-08-24 17:05:40|16535.05|16455.05|16533.67|16453.67|16535.05|16455.05|16533.67|16453.67|10
1724519150000|2024-08-24 17:05:50|16533.47|16453.47|16530.78|16450.78|16533.47|16453.47|16530.64|16450.64|10
1724519160000|2024-08-24 17:06:00|16530.34|16450.34|16529.47|16449.47|16530.34|16450.34|16529.47|16449.47|9
1724519170000|2024-08-24 17:06:10|16529.24|16449.24|16527.7|16447.7|16529.24|16449.24|16527.22|16447.22|10
1724519180000|2024-08-24 17:06:20|16527.73|16447.73|16527.69|16447.69|16528.18|16448.18|16527.55|16447.55|10
1724519190000|2024-08-24 17:06:30|16528.4|16448.4|16529.42|16449.42|16529.42|16449.42|16528.4|16448.4|8
1724519200000|2024-08-24 17:06:40|16530.43|16450.43|16530.66|16450.66|16530.66|16450.66|16530.36|16450.36|10
1724519210000|2024-08-24 17:06:50|16530.67|16450.67|16530.87|16450.87|16530.87|16450.87|16530.22|16450.22|10
1724519220000|2024-08-24 17:07:00|16531.03|16451.03|16532.1|16452.1|16532.17|16452.17|16530.5|16450.5|10
1724519230000|2024-08-24 17:07:10|16532.22|16452.22|16533.31|16453.31|16533.73|16453.73|16532.22|16452.22|10
1724519240000|2024-08-24 17:07:20|16533.26|16453.26|16536.64|16456.64|16536.64|16456.64|16533.18|16453.18|10
1724519250000|2024-08-24 17:07:30|16536.98|16456.98|16538.58|16458.58|16538.58|16458.58|16536.87|16456.87|10
1724519260000|2024-08-24 17:07:40|16537.91|16457.91|16536.03|16456.03|16537.91|16457.91|16535.58|16455.58|10
1724519270000|2024-08-24 17:07:50|16536.19|16456.19|16539.16|16459.16|16539.16|16459.16|16536.19|16456.19|10
1724519280000|2024-08-24 17:08:00|16539.34|16459.34|16540.35|16460.35|16540.48|16460.48|16539.34|16459.34|9
1724519290000|2024-08-24 17:08:10|16541.03|16461.03|16542.12|16462.12|16542.24|16462.24|16541.03|16461.03|10
1724519300000|2024-08-24 17:08:20|16542.21|16462.21|16543.6|16463.6|16543.6|16463.6|16542.21|16462.21|10
1724519310000|2024-08-24 17:08:30|16543.72|16463.72|16544.27|16464.27|16544.27|16464.27|16543.72|16463.72|9
1724519320000|2024-08-24 17:08:40|16544.29|16464.29|16545.39|16465.39|16545.61|16465.61|16544.29|16464.29|10
1724519330000|2024-08-24 17:08:50|16545.4|16465.4|16547.13|16467.13|16547.66|16467.66|16545.31|16465.31|10
1724519340000|2024-08-24 17:09:00|16547|16467|16547.6|16467.6|16547.6|16467.6|16546.86|16466.86|9
1724519350000|2024-08-24 17:09:10|16548.17|16468.17|16548.88|16468.88|16548.88|16468.88|16548.03|16468.03|10
1724519360000|2024-08-24 17:09:20|16549.11|16469.11|16550.54|16470.54|16550.54|16470.54|16549.11|16469.11|9
1724519370000|2024-08-24 17:09:30|16550.23|16470.23|16551.17|16471.17|16551.17|16471.17|16550.23|16470.23|9
1724519380000|2024-08-24 17:09:40|16550.66|16470.66|16551.9|16471.9|16551.9|16471.9|16550.2|16470.2|10
1724519390000|2024-08-24 17:09:50|16551.73|16471.73|16552.16|16472.16|16552.16|16472.16|16551.69|16471.69|10
1724519400000|2024-08-24 17:10:00|16552.06|16472.06|16552.04|16472.04|16552.37|16472.37|16551.23|16471.23|9
1724519410000|2024-08-24 17:10:10|16551.96|16471.96|16552.41|16472.41|16552.41|16472.41|16551.87|16471.87|9
1724519420000|2024-08-24 17:10:20|16552.53|16472.53|16551.04|16471.04|16552.53|16472.53|16551.04|16471.04|10
1724519430000|2024-08-24 17:10:30|16550.74|16470.74|16552.68|16472.68|16552.86|16472.86|16550.68|16470.68|10
1724519440000|2024-08-24 17:10:40|16552.87|16472.87|16550.69|16470.69|16552.94|16472.94|16550.54|16470.54|10
1724519450000|2024-08-24 17:10:50|16550.83|16470.83|16550.72|16470.72|16550.85|16470.85|16550.6|16470.6|10
1724519460000|2024-08-24 17:11:00|16550.71|16470.71|16553.38|16473.38|16553.38|16473.38|16550.22|16470.22|10
1724519470000|2024-08-24 17:11:10|16553.72|16473.72|16555.06|16475.06|16555.1|16475.1|16553.72|16473.72|10
1724519480000|2024-08-24 17:11:20|16555.08|16475.08|16555.56|16475.56|16555.56|16475.56|16554.78|16474.78|9
1724519490000|2024-08-24 17:11:30|16555.21|16475.21|16555.75|16475.75|16555.75|16475.75|16555.21|16475.21|9
1724519500000|2024-08-24 17:11:40|16556.12|16476.12|16557.19|16477.19|16557.19|16477.19|16556.12|16476.12|9
1724519510000|2024-08-24 17:11:50|16557.2|16477.2|16557.51|16477.51|16558.04|16478.04|16557.2|16477.2|10
1724519520000|2024-08-24 17:12:00|16557.1|16477.1|16560.41|16480.41|16560.41|16480.41|16557.1|16477.1|9
1724519530000|2024-08-24 17:12:10|16560.53|16480.53|16559.57|16479.57|16560.53|16480.53|16559.45|16479.45|10
1724519540000|2024-08-24 17:12:20|16559.69|16479.69|16558.46|16478.46|16559.81|16479.81|16558.46|16478.46|8
1724519550000|2024-08-24 17:12:30|16558.17|16478.17|16555.65|16475.65|16558.17|16478.17|16555.65|16475.65|9
1724519560000|2024-08-24 17:12:40|16555.22|16475.22|16554.7|16474.7|16555.22|16475.22|16553.92|16473.92|10
1724519570000|2024-08-24 17:12:50|16554.88|16474.88|16555.65|16475.65|16555.81|16475.81|16554.88|16474.88|10
1724519580000|2024-08-24 17:13:00|16555.48|16475.48|16555.01|16475.01|16555.48|16475.48|16555.01|16475.01|9
1724519590000|2024-08-24 17:13:10|16555.1|16475.1|16554.69|16474.69|16555.22|16475.22|16554.68|16474.68|8
1724519600000|2024-08-24 17:13:20|16554.2|16474.2|16551.85|16471.85|16554.2|16474.2|16551.85|16471.85|9
1724519610000|2024-08-24 17:13:30|16551.7|16471.7|16551.91|16471.91|16551.96|16471.96|16551.61|16471.61|10
1724519620000|2024-08-24 17:13:40|16551.33|16471.33|16551.13|16471.13|16551.56|16471.56|16550.94|16470.94|10
1724519630000|2024-08-24 17:13:50|16551.03|16471.03|16550.01|16470.01|16551.12|16471.12|16550.01|16470.01|10
1724519640000|2024-08-24 17:14:00|16549.92|16469.92|16551.56|16471.56|16551.72|16471.72|16549.8|16469.8|10
1724519650000|2024-08-24 17:14:10|16551.55|16471.55|16550.13|16470.13|16551.55|16471.55|16550.13|16470.13|9
1724519660000|2024-08-24 17:14:20|16550.05|16470.05|16549.89|16469.89|16550.26|16470.26|16549.89|16469.89|8
1724519670000|2024-08-24 17:14:30|16549.88|16469.88|16551.09|16471.09|16551.09|16471.09|16549.88|16469.88|10
1724519680000|2024-08-24 17:14:40|16551.21|16471.21|16551.49|16471.49|16551.59|16471.59|16551.17|16471.17|7
1724519690000|2024-08-24 17:14:50|16551.48|16471.48|16551.09|16471.09|16552.02|16472.02|16551.09|16471.09|9
1724519700000|2024-08-24 17:15:00|16550.62|16470.62|16554.36|16474.36|16554.36|16474.36|16550.62|16470.62|10
1724519710000|2024-08-24 17:15:10|16554.17|16474.17|16544.02|16464.02|16554.31|16474.31|16544|16464|10
1724519720000|2024-08-24 17:15:20|16543.95|16463.95|16542.71|16462.71|16543.95|16463.95|16542.38|16462.38|10
1724519730000|2024-08-24 17:15:30|16542.68|16462.68|16543.72|16463.72|16543.72|16463.72|16542.68|16462.68|10
1724519740000|2024-08-24 17:15:40|16543.75|16463.75|16545.47|16465.47|16545.47|16465.47|16543.56|16463.56|10
1724519750000|2024-08-24 17:15:50|16545.62|16465.62|16547.66|16467.66|16547.66|16467.66|16545.57|16465.57|10
1724519760000|2024-08-24 17:16:00|16547.8|16467.8|16549.11|16469.11|16549.28|16469.28|16547.8|16467.8|8
1724519770000|2024-08-24 17:16:10|16549.31|16469.31|16551.39|16471.39|16551.39|16471.39|16549.31|16469.31|10
1724519780000|2024-08-24 17:16:20|16559.2|16479.2|16559.2|16479.2|16559.73|16479.73|16558.23|16478.23|10
1724519790000|2024-08-24 17:16:30|16558.91|16478.91|16558.42|16478.42|16559.73|16479.73|16558.42|16478.42|10
1724519800000|2024-08-24 17:16:40|16558.78|16478.78|16563.48|16483.48|16563.49|16483.49|16558.78|16478.78|10
1724519810000|2024-08-24 17:16:50|16563.26|16483.26|16563.66|16483.66|16563.67|16483.67|16563.09|16483.09|10
1724519820000|2024-08-24 17:17:00|16563.54|16483.54|16564.42|16484.42|16564.42|16484.42|16562.42|16482.42|10
1724519830000|2024-08-24 17:17:10|16564.6|16484.6|16564.91|16484.91|16564.91|16484.91|16564.43|16484.43|9
1724519840000|2024-08-24 17:17:20|16564.62|16484.62|16563.8|16483.8|16564.62|16484.62|16563.8|16483.8|9
1724519850000|2024-08-24 17:17:30|16563.63|16483.63|16562.76|16482.76|16563.73|16483.73|16562.76|16482.76|10
1724519860000|2024-08-24 17:17:40|16562.8|16482.8|16562.48|16482.48|16563.43|16483.43|16562.47|16482.47|9
1724519870000|2024-08-24 17:17:50|16562.4|16482.4|16560.71|16480.71|16562.88|16482.88|16560.71|16480.71|10
1724519880000|2024-08-24 17:18:00|16560.45|16480.45|16559|16479|16560.45|16480.45|16559|16479|10
1724519890000|2024-08-24 17:18:10|16556.87|16476.87|16555.52|16475.52|16556.87|16476.87|16555.52|16475.52|10
1724519900000|2024-08-24 17:18:20|16555.49|16475.49|16554.01|16474.01|16555.58|16475.58|16554.01|16474.01|10
1724519910000|2024-08-24 17:18:30|16553.99|16473.99|16554.91|16474.91|16554.91|16474.91|16553.79|16473.79|10
1724519920000|2024-08-24 17:18:40|16556.93|16476.93|16555.41|16475.41|16557|16477|16555.35|16475.35|10
1724519930000|2024-08-24 17:18:50|16555.82|16475.82|16556.63|16476.63|16556.63|16476.63|16555.82|16475.82|8
1724519940000|2024-08-24 17:19:00|16556.57|16476.57|16557.28|16477.28|16557.38|16477.38|16556.51|16476.51|10
1724519950000|2024-08-24 17:19:10|16557.23|16477.23|16551.03|16471.03|16557.23|16477.23|16551.03|16471.03|10
1724519960000|2024-08-24 17:19:20|16550.46|16470.46|16547.87|16467.87|16550.46|16470.46|16547.7|16467.7|10
1724519970000|2024-08-24 17:19:30|16547.94|16467.94|16549.58|16469.58|16550.15|16470.15|16547.94|16467.94|10
1724519980000|2024-08-24 17:19:40|16548.83|16468.83|16548.34|16468.34|16548.83|16468.83|16548.29|16468.29|10
1724519990000|2024-08-24 17:19:50|16548.4|16468.4|16547.85|16467.85|16548.69|16468.69|16547.85|16467.85|8
1724520000000|2024-08-24 17:20:00|16547.81|16467.81|16545.32|16465.32|16547.81|16467.81|16545.32|16465.32|9
1724520010000|2024-08-24 17:20:10|16545.12|16465.12|16541.35|16461.35|16545.99|16465.99|16541.35|16461.35|9
1724520020000|2024-08-24 17:20:20|16541.53|16461.53|16537.09|16457.09|16541.53|16461.53|16537.09|16457.09|10
1724520030000|2024-08-24 17:20:30|16536.6|16456.6|16537.02|16457.02|16537.29|16457.29|16536.6|16456.6|9
1724520040000|2024-08-24 17:20:40|16537.03|16457.03|16535.13|16455.13|16537.03|16457.03|16535.13|16455.13|10
1724520050000|2024-08-24 17:20:50|16535.43|16455.43|16536.88|16456.88|16536.92|16456.92|16535.43|16455.43|9
1724520060000|2024-08-24 17:21:00|16536.78|16456.78|16535.99|16455.99|16536.78|16456.78|16535.87|16455.87|10
1724520070000|2024-08-24 17:21:10|16535.66|16455.66|16532.09|16452.09|16535.66|16455.66|16532.09|16452.09|10
1724520080000|2024-08-24 17:21:20|16531.71|16451.71|16530.34|16450.34|16531.71|16451.71|16530.34|16450.34|10
1724520090000|2024-08-24 17:21:30|16530.2|16450.2|16533.06|16453.06|16533.06|16453.06|16529.9|16449.9|10
1724520100000|2024-08-24 17:21:40|16534.12|16454.12|16535.38|16455.38|16535.86|16455.86|16534.12|16454.12|10
1724520110000|2024-08-24 17:21:50|16535.32|16455.32|16537.94|16457.94|16537.94|16457.94|16535.32|16455.32|9
1724520120000|2024-08-24 17:22:00|16538.27|16458.27|16539.4|16459.4|16539.4|16459.4|16538.27|16458.27|9
1724520130000|2024-08-24 17:22:10|16539.44|16459.44|16539.58|16459.58|16541.19|16461.19|16539.44|16459.44|10
1724520140000|2024-08-24 17:22:20|16538.66|16458.66|16536.29|16456.29|16538.66|16458.66|16536.29|16456.29|9
1724520150000|2024-08-24 17:22:30|16535.38|16455.38|16535.4|16455.4|16535.93|16455.93|16535.38|16455.38|9
1724520160000|2024-08-24 17:22:40|16535.39|16455.39|16535.66|16455.66|16535.66|16455.66|16535.13|16455.13|9
1724520170000|2024-08-24 17:22:50|16536.07|16456.07|16534.59|16454.59|16536.18|16456.18|16534.52|16454.52|10
1724520180000|2024-08-24 17:23:00|16534.58|16454.58|16532.61|16452.61|16534.58|16454.58|16532.61|16452.61|10
1724520190000|2024-08-24 17:23:10|16532|16452|16529.89|16449.89|16532|16452|16529.89|16449.89|8
1724520200000|2024-08-24 17:23:20|16529.94|16449.94|16526.8|16446.8|16529.94|16449.94|16526.35|16446.35|10
1724520210000|2024-08-24 17:23:30|16526.43|16446.43|16525.13|16445.13|16526.43|16446.43|16525.13|16445.13|10
1724520220000|2024-08-24 17:23:40|16523.37|16443.37|16522.39|16442.39|16523.37|16443.37|16521.04|16441.04|10
1724520230000|2024-08-24 17:23:50|16521.95|16441.95|16521.95|16441.95|16522.54|16442.54|16521.91|16441.91|10
1724520240000|2024-08-24 17:24:00|16521.71|16441.71|16520.97|16440.97|16522.02|16442.02|16520.97|16440.97|10
1724520250000|2024-08-24 17:24:10|16520.88|16440.88|16520.5|16440.5|16521.95|16441.95|16520.5|16440.5|8
1724520260000|2024-08-24 17:24:20|16520.24|16440.24|16519.25|16439.25|16520.57|16440.57|16519.25|16439.25|8
1724520270000|2024-08-24 17:24:30|16518.81|16438.81|16515.09|16435.09|16518.81|16438.81|16514.27|16434.27|10
1724520280000|2024-08-24 17:24:40|16514.63|16434.63|16515.23|16435.23|16515.23|16435.23|16514.27|16434.27|10
1724520290000|2024-08-24 17:24:50|16515.41|16435.41|16516.85|16436.85|16517.23|16437.23|16515.03|16435.03|10
1724520300000|2024-08-24 17:25:00|16517.05|16437.05|16515.53|16435.53|16517.05|16437.05|16515.53|16435.53|10
1724520310000|2024-08-24 17:25:10|16515.35|16435.35|16513.84|16433.84|16515.35|16435.35|16513.84|16433.84|10
1724520320000|2024-08-24 17:25:20|16512.79|16432.79|16513.74|16433.74|16513.74|16433.74|16512.45|16432.45|10
1724520330000|2024-08-24 17:25:30|16513.65|16433.65|16513.2|16433.2|16514.42|16434.42|16513.2|16433.2|9
1724520340000|2024-08-24 17:25:40|16513.18|16433.18|16511.16|16431.16|16513.18|16433.18|16511.16|16431.16|10
1724520350000|2024-08-24 17:25:50|16511.39|16431.39|16511.66|16431.66|16511.91|16431.91|16511.17|16431.17|9
1724520360000|2024-08-24 17:26:00|16511.62|16431.62|16510.38|16430.38|16511.76|16431.76|16510.15|16430.15|9
1724520370000|2024-08-24 17:26:10|16510.33|16430.33|16507.1|16427.1|16510.33|16430.33|16507.1|16427.1|10
1724520380000|2024-08-24 17:26:20|16507.03|16427.03|16508.26|16428.26|16508.4|16428.4|16506.94|16426.94|10
1724520390000|2024-08-24 17:26:30|16509|16429|16511.04|16431.04|16511.04|16431.04|16509|16429|10
1724520400000|2024-08-24 17:26:40|16511.05|16431.05|16508.11|16428.11|16511.05|16431.05|16508.11|16428.11|10
1724520410000|2024-08-24 17:26:50|16507.74|16427.74|16504.36|16424.36|16507.74|16427.74|16504.03|16424.03|9
1724520420000|2024-08-24 17:27:00|16503.91|16423.91|16504.44|16424.44|16504.45|16424.45|16503.81|16423.81|7
1724520430000|2024-08-24 17:27:10|16504.49|16424.49|16503.64|16423.64|16504.5|16424.5|16503.64|16423.64|8
1724520440000|2024-08-24 17:27:20|16503.8|16423.8|16504.28|16424.28|16504.39|16424.39|16503.67|16423.67|10
1724520450000|2024-08-24 17:27:30|16504.2|16424.2|16505.6|16425.6|16505.6|16425.6|16504.15|16424.15|10
1724520460000|2024-08-24 17:27:40|16505.58|16425.58|16504.42|16424.42|16505.69|16425.69|16504.41|16424.41|8
1724520470000|2024-08-24 17:27:50|16504.38|16424.38|16501.55|16421.55|16504.38|16424.38|16501.47|16421.47|10
1724520480000|2024-08-24 17:28:00|16501.01|16421.01|16496.13|16416.13|16501.01|16421.01|16496.13|16416.13|10
1724520490000|2024-08-24 17:28:10|16495.76|16415.76|16493.77|16413.77|16495.86|16415.86|16493.43|16413.43|9
1724520500000|2024-08-24 17:28:20|16492.1|16412.1|16492.5|16412.5|16492.58|16412.58|16492.01|16412.01|10
1724520510000|2024-08-24 17:28:30|16492.48|16412.48|16493.44|16413.44|16493.85|16413.85|16492.48|16412.48|10
1724520520000|2024-08-24 17:28:40|16493.17|16413.17|16495.06|16415.06|16495.06|16415.06|16493.17|16413.17|10
1724520530000|2024-08-24 17:28:50|16495.07|16415.07|16496.67|16416.67|16496.77|16416.77|16495.07|16415.07|10
1724520540000|2024-08-24 17:29:00|16496.29|16416.29|16497.69|16417.69|16497.69|16417.69|16496.29|16416.29|10
1724520550000|2024-08-24 17:29:10|16497.88|16417.88|16497.34|16417.34|16497.95|16417.95|16496.8|16416.8|8
1724520560000|2024-08-24 17:29:20|16497.7|16417.7|16494.77|16414.77|16497.7|16417.7|16494.3|16414.3|10
1724520570000|2024-08-24 17:29:30|16494.78|16414.78|16494.39|16414.39|16494.78|16414.78|16494.04|16414.04|10
1724520580000|2024-08-24 17:29:40|16493.45|16413.45|16491.96|16411.96|16493.45|16413.45|16491.96|16411.96|10
1724520590000|2024-08-24 17:29:50|16492.38|16412.38|16492.77|16412.77|16492.77|16412.77|16492.38|16412.38|10
1724520600000|2024-08-24 17:30:00|16492.82|16412.82|16493.66|16413.66|16493.66|16413.66|16492.51|16412.51|10
1724520610000|2024-08-24 17:30:10|16493.74|16413.74|16495.72|16415.72|16495.72|16415.72|16493.46|16413.46|10
1724520620000|2024-08-24 17:30:20|16496.43|16416.43|16497.56|16417.56|16497.6|16417.6|16496.43|16416.43|10
1724520630000|2024-08-24 17:30:30|16497.7|16417.7|16499.57|16419.57|16499.57|16419.57|16497.68|16417.68|10
1724520640000|2024-08-24 17:30:40|16499.42|16419.42|16496.81|16416.81|16499.42|16419.42|16496.81|16416.81|10
1724520650000|2024-08-24 17:30:50|16496.66|16416.66|16496.05|16416.05|16496.72|16416.72|16495.84|16415.84|9
1724520660000|2024-08-24 17:31:00|16495.68|16415.68|16495.43|16415.43|16496.34|16416.34|16495.43|16415.43|10
1724520670000|2024-08-24 17:31:10|16495.28|16415.28|16496.71|16416.71|16496.71|16416.71|16494.81|16414.81|10
1724520680000|2024-08-24 17:31:20|16496.37|16416.37|16495.96|16415.96|16496.37|16416.37|16495.83|16415.83|8
1724520690000|2024-08-24 17:31:30|16495.94|16415.94|16494.62|16414.62|16496.64|16416.64|16494.62|16414.62|10
1724520700000|2024-08-24 17:31:40|16495.04|16415.04|16497.18|16417.18|16497.18|16417.18|16494.98|16414.98|10
1724520710000|2024-08-24 17:31:50|16497.21|16417.21|16498.22|16418.22|16498.22|16418.22|16497.21|16417.21|10
1724520720000|2024-08-24 17:32:00|16498.42|16418.42|16497.86|16417.86|16498.42|16418.42|16497.44|16417.44|10
1724520730000|2024-08-24 17:32:10|16499.08|16419.08|16501.19|16421.19|16501.19|16421.19|16499.08|16419.08|10
1724520740000|2024-08-24 17:32:20|16502.73|16422.73|16504.7|16424.7|16506.61|16426.61|16502.73|16422.73|9
1724520750000|2024-08-24 17:32:30|16505.13|16425.13|16508.45|16428.45|16508.45|16428.45|16505.13|16425.13|10
1724520760000|2024-08-24 17:32:40|16508.86|16428.86|16510.65|16430.65|16510.65|16430.65|16508.86|16428.86|10
1724520770000|2024-08-24 17:32:50|16512.54|16432.54|16516.7|16436.7|16516.7|16436.7|16512.54|16432.54|9
1724520780000|2024-08-24 17:33:00|16516.77|16436.77|16517.89|16437.89|16517.89|16437.89|16516.21|16436.21|10
1724520790000|2024-08-24 17:33:10|16518.14|16438.14|16519.69|16439.69|16519.69|16439.69|16518.14|16438.14|8
1724520800000|2024-08-24 17:33:20|16519.05|16439.05|16519.96|16439.96|16519.96|16439.96|16518.96|16438.96|9
1724520810000|2024-08-24 17:33:30|16520.14|16440.14|16522.21|16442.21|16522.25|16442.25|16520.14|16440.14|10
1724520820000|2024-08-24 17:33:40|16522.24|16442.24|16524.41|16444.41|16524.69|16444.69|16522.19|16442.19|10
1724520830000|2024-08-24 17:33:50|16524.59|16444.59|16527.02|16447.02|16527.02|16447.02|16523.67|16443.67|10
1724520840000|2024-08-24 17:34:00|16527.22|16447.22|16531.61|16451.61|16531.99|16451.99|16527.22|16447.22|10
1724520850000|2024-08-24 17:34:10|16531.88|16451.88|16530.73|16450.73|16531.93|16451.93|16530.53|16450.53|10
1724520860000|2024-08-24 17:34:20|16530.76|16450.76|16530.48|16450.48|16530.76|16450.76|16530.48|16450.48|10
1724520870000|2024-08-24 17:34:30|16530.46|16450.46|16531.13|16451.13|16531.13|16451.13|16530.44|16450.44|10
1724520880000|2024-08-24 17:34:40|16531.05|16451.05|16531.67|16451.67|16532.39|16452.39|16531.05|16451.05|9
1724520890000|2024-08-24 17:34:50|16531.62|16451.62|16533.67|16453.67|16533.77|16453.77|16531.61|16451.61|9
1724520900000|2024-08-24 17:35:00|16533.49|16453.49|16533.79|16453.79|16533.79|16453.79|16533.46|16453.46|9
1724520910000|2024-08-24 17:35:10|16533.89|16453.89|16534.59|16454.59|16534.59|16454.59|16533.88|16453.88|10
1724520920000|2024-08-24 17:35:20|16534.79|16454.79|16540.56|16460.56|16540.97|16460.97|16534.79|16454.79|10
1724520930000|2024-08-24 17:35:30|16541.35|16461.35|16543.32|16463.32|16543.32|16463.32|16541.35|16461.35|10
1724520940000|2024-08-24 17:35:40|16543.29|16463.29|16539.76|16459.76|16543.29|16463.29|16539.76|16459.76|9
1724520950000|2024-08-24 17:35:50|16539.92|16459.92|16546|16466|16546|16466|16539.36|16459.36|10
1724520960000|2024-08-24 17:36:00|16546.28|16466.28|16542.71|16462.71|16546.28|16466.28|16542.71|16462.71|10
1724520970000|2024-08-24 17:36:10|16542.86|16462.86|16543.28|16463.28|16543.81|16463.81|16542.25|16462.25|10
1724520980000|2024-08-24 17:36:20|16544.23|16464.23|16545.61|16465.61|16545.61|16465.61|16543.74|16463.74|10
1724520990000|2024-08-24 17:36:30|16545.6|16465.6|16542.47|16462.47|16545.6|16465.6|16542.47|16462.47|10
1724521000000|2024-08-24 17:36:40|16542.29|16462.29|16543.14|16463.14|16543.14|16463.14|16541.97|16461.97|9
1724521010000|2024-08-24 17:36:50|16542.9|16462.9|16544.55|16464.55|16544.72|16464.72|16542.89|16462.89|9
1724521020000|2024-08-24 17:37:00|16544.36|16464.36|16543.76|16463.76|16544.41|16464.41|16543.74|16463.74|9
1724521030000|2024-08-24 17:37:10|16543.77|16463.77|16545|16465|16545|16465|16543.77|16463.77|10
1724521040000|2024-08-24 17:37:20|16545.01|16465.01|16545.21|16465.21|16545.48|16465.48|16545.01|16465.01|10
1724521050000|2024-08-24 17:37:30|16545.22|16465.22|16545.97|16465.97|16546.05|16466.05|16545.22|16465.22|9
1724521060000|2024-08-24 17:37:40|16545.03|16465.03|16542.32|16462.32|16545.03|16465.03|16542.32|16462.32|9
1724521070000|2024-08-24 17:37:50|16542.47|16462.47|16542.84|16462.84|16542.84|16462.84|16542.44|16462.44|10
1724521080000|2024-08-24 17:38:00|16542.71|16462.71|16545|16465|16545|16465|16542.71|16462.71|10
1724521090000|2024-08-24 17:38:10|16544.59|16464.59|16541.59|16461.59|16544.65|16464.65|16541.59|16461.59|10
1724521100000|2024-08-24 17:38:20|16541.65|16461.65|16543.82|16463.82|16544.04|16464.04|16541.07|16461.07|10
1724521110000|2024-08-24 17:38:30|16543.79|16463.79|16541.68|16461.68|16543.79|16463.79|16541.68|16461.68|10
1724521120000|2024-08-24 17:38:40|16541.45|16461.45|16542.62|16462.62|16542.62|16462.62|16541.45|16461.45|10
1724521130000|2024-08-24 17:38:50|16542.68|16462.68|16542.54|16462.54|16542.94|16462.94|16542.54|16462.54|9
1724521140000|2024-08-24 17:39:00|16542.57|16462.57|16543.23|16463.23|16543.23|16463.23|16542.51|16462.51|9
1724521150000|2024-08-24 17:39:10|16543.51|16463.51|16545.18|16465.18|16545.54|16465.54|16543.51|16463.51|10
1724521160000|2024-08-24 17:39:20|16545.11|16465.11|16540.45|16460.45|16545.11|16465.11|16540.45|16460.45|10
1724521170000|2024-08-24 17:39:30|16540.17|16460.17|16541.97|16461.97|16541.97|16461.97|16540.1|16460.1|10
1724521180000|2024-08-24 17:39:40|16542.23|16462.23|16544.28|16464.28|16544.28|16464.28|16542.23|16462.23|10
1724521190000|2024-08-24 17:39:50|16544.33|16464.33|16548|16468|16548|16468|16543.13|16463.13|10
1724521200000|2024-08-24 17:40:00|16548.39|16468.39|16551.6|16471.6|16551.6|16471.6|16547.78|16467.78|10
1724521210000|2024-08-24 17:40:10|16551.8|16471.8|16550.99|16470.99|16551.82|16471.82|16550.77|16470.77|10
1724521220000|2024-08-24 17:40:20|16551.38|16471.38|16551.15|16471.15|16551.38|16471.38|16550.84|16470.84|9
1724521230000|2024-08-24 17:40:30|16551.12|16471.12|16550.54|16470.54|16551.56|16471.56|16550.17|16470.17|10
1724521240000|2024-08-24 17:40:40|16550.57|16470.57|16550.71|16470.71|16550.74|16470.74|16550.48|16470.48|10
1724521250000|2024-08-24 17:40:50|16550.8|16470.8|16550.24|16470.24|16550.8|16470.8|16550|16470|9
1724521260000|2024-08-24 17:41:00|16550.12|16470.12|16550.44|16470.44|16550.44|16470.44|16549.52|16469.52|8
1724521270000|2024-08-24 17:41:10|16548.05|16468.05|16547.23|16467.23|16548.05|16468.05|16546.9|16466.9|10
1724521280000|2024-08-24 17:41:20|16547.14|16467.14|16547.77|16467.77|16548.25|16468.25|16546.92|16466.92|10
1724521290000|2024-08-24 17:41:30|16547.79|16467.79|16541.31|16461.31|16547.79|16467.79|16541.31|16461.31|10
1724521300000|2024-08-24 17:41:40|16541.35|16461.35|16541.31|16461.31|16541.52|16461.52|16540.79|16460.79|9
1724521310000|2024-08-24 17:41:50|16541.14|16461.14|16538.61|16458.61|16542.19|16462.19|16538.34|16458.34|10
1724521320000|2024-08-24 17:42:00|16538.19|16458.19|16538.35|16458.35|16538.64|16458.64|16537.51|16457.51|10
1724521330000|2024-08-24 17:42:10|16538.74|16458.74|16537.47|16457.47|16539.25|16459.25|16537.33|16457.33|10
1724521340000|2024-08-24 17:42:20|16537.02|16457.02|16535.83|16455.83|16537.46|16457.46|16535.83|16455.83|10
1724521350000|2024-08-24 17:42:30|16535.69|16455.69|16534.82|16454.82|16535.69|16455.69|16534.79|16454.79|9
1724521360000|2024-08-24 17:42:40|16535.22|16455.22|16535.35|16455.35|16535.43|16455.43|16535.08|16455.08|10
1724521370000|2024-08-24 17:42:50|16535.42|16455.42|16536.06|16456.06|16536.06|16456.06|16535.32|16455.32|10
1724521380000|2024-08-24 17:43:00|16536.14|16456.14|16535.93|16455.93|16536.27|16456.27|16535.86|16455.86|10
1724521390000|2024-08-24 17:43:10|16535.71|16455.71|16533.25|16453.25|16535.71|16455.71|16533.16|16453.16|9
1724521400000|2024-08-24 17:43:20|16533.36|16453.36|16528.41|16448.41|16533.4|16453.4|16528.41|16448.41|10
1724521410000|2024-08-24 17:43:30|16528.22|16448.22|16529.55|16449.55|16529.67|16449.67|16528.19|16448.19|10
1724521420000|2024-08-24 17:43:40|16528.94|16448.94|16527.49|16447.49|16528.97|16448.97|16527.49|16447.49|10
1724521430000|2024-08-24 17:43:50|16527.63|16447.63|16527.03|16447.03|16527.63|16447.63|16525.47|16445.47|10
1724521440000|2024-08-24 17:44:00|16527.42|16447.42|16526.95|16446.95|16527.42|16447.42|16526.95|16446.95|9
1724521450000|2024-08-24 17:44:10|16526.55|16446.55|16525.48|16445.48|16527.18|16447.18|16525.48|16445.48|10
1724521460000|2024-08-24 17:44:20|16525.16|16445.16|16525.74|16445.74|16526|16446|16525.16|16445.16|10
1724521470000|2024-08-24 17:44:30|16525.86|16445.86|16524.96|16444.96|16525.9|16445.9|16524.96|16444.96|10
1724521480000|2024-08-24 17:44:40|16524.95|16444.95|16523.13|16443.13|16525.01|16445.01|16523.13|16443.13|10
1724521490000|2024-08-24 17:44:50|16522.9|16442.9|16521.82|16441.82|16522.9|16442.9|16521.82|16441.82|7
1724521500000|2024-08-24 17:45:00|16522.05|16442.05|16522.72|16442.72|16523.85|16443.85|16521.76|16441.76|10
1724521510000|2024-08-24 17:45:10|16522.62|16442.62|16520.78|16440.78|16523.37|16443.37|16520.78|16440.78|10
1724521520000|2024-08-24 17:45:20|16520.63|16440.63|16521.56|16441.56|16521.56|16441.56|16520.22|16440.22|9
1724521530000|2024-08-24 17:45:30|16522.03|16442.03|16522.11|16442.11|16522.53|16442.53|16522.03|16442.03|9
1724521540000|2024-08-24 17:45:40|16522.24|16442.24|16522.28|16442.28|16522.5|16442.5|16522.24|16442.24|7
1724521550000|2024-08-24 17:45:50|16522.23|16442.23|16522.32|16442.32|16522.45|16442.45|16522.23|16442.23|10
1724521560000|2024-08-24 17:46:00|16522.28|16442.28|16525.09|16445.09|16525.09|16445.09|16522.28|16442.28|10
1724521570000|2024-08-24 17:46:10|16525.64|16445.64|16528.11|16448.11|16528.16|16448.16|16525.64|16445.64|10
1724521580000|2024-08-24 17:46:20|16528.24|16448.24|16529.78|16449.78|16529.78|16449.78|16528.24|16448.24|9
1724521590000|2024-08-24 17:46:30|16529.84|16449.84|16530.19|16450.19|16530.56|16450.56|16529.84|16449.84|10
1724521600000|2024-08-24 17:46:40|16530.23|16450.23|16530.09|16450.09|16530.46|16450.46|16530.03|16450.03|10
1724521610000|2024-08-24 17:46:50|16529.84|16449.84|16529.16|16449.16|16529.84|16449.84|16529.14|16449.14|10
1724521620000|2024-08-24 17:47:00|16529.3|16449.3|16531.06|16451.06|16531.06|16451.06|16529.3|16449.3|10
1724521630000|2024-08-24 17:47:10|16531.13|16451.13|16528.04|16448.04|16531.21|16451.21|16528.04|16448.04|10
1724521640000|2024-08-24 17:47:20|16527.9|16447.9|16529.13|16449.13|16529.13|16449.13|16527.4|16447.4|10
1724521650000|2024-08-24 17:47:30|16529.47|16449.47|16530.29|16450.29|16530.29|16450.29|16529.47|16449.47|10
1724521660000|2024-08-24 17:47:40|16530.48|16450.48|16529.98|16449.98|16530.48|16450.48|16529.85|16449.85|9
1724521670000|2024-08-24 17:47:50|16529.97|16449.97|16529.14|16449.14|16530|16450|16529.14|16449.14|10
1724521680000|2024-08-24 17:48:00|16529.54|16449.54|16530.11|16450.11|16530.2|16450.2|16529.54|16449.54|10
1724521690000|2024-08-24 17:48:10|16530.04|16450.04|16529.28|16449.28|16530.04|16450.04|16529.28|16449.28|10
1724521700000|2024-08-24 17:48:20|16529.46|16449.46|16529.12|16449.12|16529.46|16449.46|16529.04|16449.04|9
1724521710000|2024-08-24 17:48:30|16529.22|16449.22|16529.41|16449.41|16529.41|16449.41|16529.1|16449.1|10
1724521720000|2024-08-24 17:48:40|16529.46|16449.46|16528.94|16448.94|16529.47|16449.47|16528.86|16448.86|8
1724521730000|2024-08-24 17:48:50|16528.93|16448.93|16528.44|16448.44|16528.99|16448.99|16528.44|16448.44|10
1724521740000|2024-08-24 17:49:00|16528.4|16448.4|16527.28|16447.28|16528.4|16448.4|16527.28|16447.28|9
1724521750000|2024-08-24 17:49:10|16527.61|16447.61|16527.69|16447.69|16528.06|16448.06|16527.39|16447.39|10
1724521760000|2024-08-24 17:49:20|16527.76|16447.76|16526.98|16446.98|16528.37|16448.37|16526.98|16446.98|10
1724521770000|2024-08-24 17:49:30|16526.72|16446.72|16525.14|16445.14|16526.78|16446.78|16525.14|16445.14|10
1724521780000|2024-08-24 17:49:40|16525.08|16445.08|16524.88|16444.88|16525.08|16445.08|16524.57|16444.57|9
1724521790000|2024-08-24 17:49:50|16524.76|16444.76|16526.47|16446.47|16526.47|16446.47|16524.39|16444.39|10
1724521800000|2024-08-24 17:50:00|16526.5|16446.5|16531.27|16451.27|16531.33|16451.33|16526.5|16446.5|10
1724521810000|2024-08-24 17:50:10|16531.19|16451.19|16531.96|16451.96|16532.08|16452.08|16531.19|16451.19|9
1724521820000|2024-08-24 17:50:20|16532.24|16452.24|16532.27|16452.27|16532.55|16452.55|16531.87|16451.87|10
1724521830000|2024-08-24 17:50:30|16531.99|16451.99|16529.43|16449.43|16531.99|16451.99|16529.14|16449.14|10
1724521840000|2024-08-24 17:50:40|16529.65|16449.65|16531.37|16451.37|16532.11|16452.11|16529.65|16449.65|10
1724521850000|2024-08-24 17:50:50|16530.47|16450.47|16532.62|16452.62|16532.62|16452.62|16529.97|16449.97|10
1724521860000|2024-08-24 17:51:00|16532.65|16452.65|16533.21|16453.21|16533.26|16453.26|16532.65|16452.65|10
1724521870000|2024-08-24 17:51:10|16533.04|16453.04|16533.69|16453.69|16533.69|16453.69|16533.04|16453.04|9
1724521880000|2024-08-24 17:51:20|16533.93|16453.93|16532.06|16452.06|16534.47|16454.47|16531.71|16451.71|10
1724521890000|2024-08-24 17:51:30|16531.69|16451.69|16531.56|16451.56|16531.69|16451.69|16530.6|16450.6|10
1724521900000|2024-08-24 17:51:40|16531.71|16451.71|16531.83|16451.83|16532.04|16452.04|16531.71|16451.71|10
1724521910000|2024-08-24 17:51:50|16531.07|16451.07|16531.09|16451.09|16531.31|16451.31|16531.01|16451.01|10
1724521920000|2024-08-24 17:52:00|16531.01|16451.01|16532.5|16452.5|16532.5|16452.5|16530.98|16450.98|10
1724521930000|2024-08-24 17:52:10|16532.54|16452.54|16534.11|16454.11|16534.15|16454.15|16532.54|16452.54|10
1724521940000|2024-08-24 17:52:20|16534.55|16454.55|16533.32|16453.32|16534.56|16454.56|16533.22|16453.22|10
1724521950000|2024-08-24 17:52:30|16533.59|16453.59|16533.32|16453.32|16533.8|16453.8|16533.29|16453.29|10
1724521960000|2024-08-24 17:52:40|16533.13|16453.13|16533.34|16453.34|16533.34|16453.34|16532.64|16452.64|10
1724521970000|2024-08-24 17:52:50|16533.27|16453.27|16532.8|16452.8|16533.27|16453.27|16532.8|16452.8|9
1724521980000|2024-08-24 17:53:00|16532.64|16452.64|16532.97|16452.97|16533.16|16453.16|16532.3|16452.3|10
1724521990000|2024-08-24 17:53:10|16532.96|16452.96|16533.46|16453.46|16533.46|16453.46|16532.91|16452.91|10
1724522000000|2024-08-24 17:53:20|16533.47|16453.47|16531.86|16451.86|16533.47|16453.47|16531.86|16451.86|10
1724522010000|2024-08-24 17:53:30|16531.79|16451.79|16531.02|16451.02|16532.43|16452.43|16531.02|16451.02|10
1724522020000|2024-08-24 17:53:40|16531.12|16451.12|16533.38|16453.38|16533.38|16453.38|16531.12|16451.12|8
1724522030000|2024-08-24 17:53:50|16533.57|16453.57|16534.63|16454.63|16534.63|16454.63|16533.48|16453.48|10
1724522040000|2024-08-24 17:54:00|16534.68|16454.68|16534.8|16454.8|16535.93|16455.93|16534.61|16454.61|10
1724522050000|2024-08-24 17:54:10|16535.19|16455.19|16534.01|16454.01|16535.63|16455.63|16534.01|16454.01|10
1724522060000|2024-08-24 17:54:20|16534.97|16454.97|16535.7|16455.7|16536.48|16456.48|16534.97|16454.97|10
1724522070000|2024-08-24 17:54:30|16535.33|16455.33|16535.02|16455.02|16535.34|16455.34|16534.8|16454.8|10
1724522080000|2024-08-24 17:54:40|16535.1|16455.1|16534.1|16454.1|16535.1|16455.1|16534.1|16454.1|8
1724522090000|2024-08-24 17:54:50|16534.11|16454.11|16532.92|16452.92|16534.28|16454.28|16532.92|16452.92|10
1724522100000|2024-08-24 17:55:00|16532.45|16452.45|16530.67|16450.67|16532.45|16452.45|16530.67|16450.67|10
1724522110000|2024-08-24 17:55:10|16530.14|16450.14|16526.27|16446.27|16530.14|16450.14|16526.27|16446.27|10
1724522120000|2024-08-24 17:55:20|16525.71|16445.71|16523.8|16443.8|16525.71|16445.71|16523.8|16443.8|10
1724522130000|2024-08-24 17:55:30|16524.05|16444.05|16522.88|16442.88|16524.62|16444.62|16522.88|16442.88|10
1724522140000|2024-08-24 17:55:40|16523.08|16443.08|16521.81|16441.81|16523.2|16443.2|16521.79|16441.79|7
1724522150000|2024-08-24 17:55:50|16521.94|16441.94|16521.97|16441.97|16522.44|16442.44|16521.91|16441.91|10
1724522160000|2024-08-24 17:56:00|16521.77|16441.77|16520.27|16440.27|16521.77|16441.77|16520.27|16440.27|9
1724522170000|2024-08-24 17:56:10|16520.25|16440.25|16520.39|16440.39|16520.39|16440.39|16519.47|16439.47|10
1724522180000|2024-08-24 17:56:20|16519.97|16439.97|16518.14|16438.14|16519.97|16439.97|16518.14|16438.14|10
1724522190000|2024-08-24 17:56:30|16517.99|16437.99|16511.52|16431.52|16517.99|16437.99|16511.52|16431.52|10
1724522200000|2024-08-24 17:56:40|16511.68|16431.68|16509.36|16429.36|16511.98|16431.98|16509.36|16429.36|10
1724522210000|2024-08-24 17:56:50|16508.96|16428.96|16503.55|16423.55|16508.96|16428.96|16503.55|16423.55|10
1724522220000|2024-08-24 17:57:00|16503.06|16423.06|16497.53|16417.53|16504.65|16424.65|16497.53|16417.53|10
1724522230000|2024-08-24 17:57:10|16496.69|16416.69|16483.65|16403.65|16496.69|16416.69|16483.65|16403.65|10
1724522240000|2024-08-24 17:57:20|16482.98|16402.98|16481.29|16401.29|16483.01|16403.01|16478.66|16398.66|10
1724522250000|2024-08-24 17:57:30|16480.22|16400.22|16476.02|16396.02|16480.22|16400.22|16476.02|16396.02|10
1724522260000|2024-08-24 17:57:40|16475.94|16395.94|16476.71|16396.71|16477.51|16397.51|16475.8|16395.8|10
1724522270000|2024-08-24 17:57:50|16476|16396|16469.35|16389.35|16476|16396|16469.35|16389.35|10
1724522280000|2024-08-24 17:58:00|16469.89|16389.89|16469.41|16389.41|16470.35|16390.35|16469.41|16389.41|10
1724522290000|2024-08-24 17:58:10|16469.33|16389.33|16464.87|16384.87|16469.33|16389.33|16464.87|16384.87|10
1724522300000|2024-08-24 17:58:20|16464.6|16384.6|16466.27|16386.27|16466.27|16386.27|16464.57|16384.57|10
1724522310000|2024-08-24 17:58:30|16466.33|16386.33|16466.31|16386.31|16467.16|16387.16|16466.31|16386.31|10
1724522320000|2024-08-24 17:58:40|16466.36|16386.36|16473.16|16393.16|16473.16|16393.16|16466.36|16386.36|10
1724522330000|2024-08-24 17:58:50|16473.17|16393.17|16476.52|16396.52|16476.52|16396.52|16473.17|16393.17|10
1724522340000|2024-08-24 17:59:00|16476.18|16396.18|16472.63|16392.63|16476.18|16396.18|16472.41|16392.41|10
1724522350000|2024-08-24 17:59:10|16472.58|16392.58|16471.96|16391.96|16473.49|16393.49|16471.96|16391.96|10
1724522360000|2024-08-24 17:59:20|16471.6|16391.6|16471.16|16391.16|16471.6|16391.6|16470.67|16390.67|10
1724522370000|2024-08-24 17:59:30|16471.2|16391.2|16477.18|16397.18|16477.18|16397.18|16471.2|16391.2|9
1724522380000|2024-08-24 17:59:40|16477.84|16397.84|16482.09|16402.09|16482.09|16402.09|16477.84|16397.84|10
1724522390000|2024-08-24 17:59:50|16482.3|16402.3|16482.64|16402.64|16482.64|16402.64|16481.5|16401.5|10
1724522400000|2024-08-24 18:00:00|16482.43|16402.43|16484.69|16404.69|16484.69|16404.69|16482.43|16402.43|9
1724522410000|2024-08-24 18:00:10|16484.79|16404.79|16482.03|16402.03|16484.79|16404.79|16481.58|16401.58|10
1724522420000|2024-08-24 18:00:20|16482.26|16402.26|16480.87|16400.87|16482.26|16402.26|16480.87|16400.87|9
1724522430000|2024-08-24 18:00:30|16480.81|16400.81|16479.64|16399.64|16480.81|16400.81|16479.64|16399.64|10
1724522440000|2024-08-24 18:00:40|16479.66|16399.66|16479.53|16399.53|16480.01|16400.01|16479.18|16399.18|10
1724522450000|2024-08-24 18:00:50|16479.45|16399.45|16487.62|16407.62|16487.85|16407.85|16479.45|16399.45|9
1724522460000|2024-08-24 18:01:00|16487.67|16407.67|16480|16400|16489.95|16409.95|16480|16400|10
1724522470000|2024-08-24 18:01:10|16479.1|16399.1|16481.26|16401.26|16488.15|16408.15|16479.1|16399.1|10
1724522480000|2024-08-24 18:01:20|16481.37|16401.37|16481.26|16401.26|16481.76|16401.76|16481.23|16401.23|9
1724522490000|2024-08-24 18:01:30|16481.73|16401.73|16488.7|16408.7|16488.7|16408.7|16481.73|16401.73|10
1724522500000|2024-08-24 18:01:40|16488.97|16408.97|16491.04|16411.04|16491.04|16411.04|16488.67|16408.67|9
1724522510000|2024-08-24 18:01:50|16490.91|16410.91|16489.78|16409.78|16491.41|16411.41|16489.78|16409.78|10
1724522520000|2024-08-24 18:02:00|16489.97|16409.97|16488.42|16408.42|16489.97|16409.97|16488.42|16408.42|10
1724522530000|2024-08-24 18:02:10|16488.4|16408.4|16489.2|16409.2|16489.2|16409.2|16488.33|16408.33|10
1724522540000|2024-08-24 18:02:20|16489.59|16409.59|16491.09|16411.09|16491.31|16411.31|16489.59|16409.59|9
1724522550000|2024-08-24 18:02:30|16491.24|16411.24|16489.4|16409.4|16491.24|16411.24|16489.08|16409.08|10
1724522560000|2024-08-24 18:02:40|16489.58|16409.58|16486.73|16406.73|16489.58|16409.58|16486.73|16406.73|10
1724522570000|2024-08-24 18:02:50|16486.59|16406.59|16483.51|16403.51|16486.59|16406.59|16483.51|16403.51|10
1724522580000|2024-08-24 18:03:00|16482.98|16402.98|16480.5|16400.5|16482.98|16402.98|16480.5|16400.5|9
1724522590000|2024-08-24 18:03:10|16480.09|16400.09|16477.3|16397.3|16480.09|16400.09|16477.27|16397.27|10
1724522600000|2024-08-24 18:03:20|16477.31|16397.31|16476.26|16396.26|16477.33|16397.33|16476.09|16396.09|10
1724522610000|2024-08-24 18:03:30|16476.24|16396.24|16473.39|16393.39|16476.74|16396.74|16473.39|16393.39|10
1724522620000|2024-08-24 18:03:40|16472.75|16392.75|16469.6|16389.6|16472.75|16392.75|16469.6|16389.6|10
1724522630000|2024-08-24 18:03:50|16469.69|16389.69|16465.02|16385.02|16469.69|16389.69|16465.02|16385.02|10
1724522640000|2024-08-24 18:04:00|16464.89|16384.89|16460.22|16380.22|16464.89|16384.89|16460.22|16380.22|10
1724522650000|2024-08-24 18:04:10|16460|16380|16456.5|16376.5|16460|16380|16456.5|16376.5|10
1724522660000|2024-08-24 18:04:20|16456.45|16376.45|16457.57|16377.57|16457.57|16377.57|16456.02|16376.02|10
1724522670000|2024-08-24 18:04:30|16457.68|16377.68|16458.68|16378.68|16459.37|16379.37|16457.22|16377.22|10
1724522680000|2024-08-24 18:04:40|16458.36|16378.36|16459.66|16379.66|16459.66|16379.66|16457.78|16377.78|9
1724522690000|2024-08-24 18:04:50|16459.86|16379.86|16461.52|16381.52|16461.56|16381.56|16459.86|16379.86|9
1724522700000|2024-08-24 18:05:00|16461.49|16381.49|16462.24|16382.24|16462.24|16382.24|16461.42|16381.42|9
1724522710000|2024-08-24 18:05:10|16462.16|16382.16|16464.04|16384.04|16464.96|16384.96|16462.15|16382.15|10
1724522720000|2024-08-24 18:05:20|16463.67|16383.67|16464.78|16384.78|16464.78|16384.78|16463.23|16383.23|10
1724522730000|2024-08-24 18:05:30|16464.95|16384.95|16461.91|16381.91|16465.26|16385.26|16461.68|16381.68|10
1724522740000|2024-08-24 18:05:40|16461.94|16381.94|16461.59|16381.59|16461.94|16381.94|16461.34|16381.34|9
1724522750000|2024-08-24 18:05:50|16461.64|16381.64|16460.78|16380.78|16461.64|16381.64|16460.46|16380.46|10
1724522760000|2024-08-24 18:06:00|16460.86|16380.86|16460.86|16380.86|16461.42|16381.42|16460.43|16380.43|10
1724522770000|2024-08-24 18:06:10|16460.82|16380.82|16459.56|16379.56|16460.93|16380.93|16459.56|16379.56|10
1724522780000|2024-08-24 18:06:20|16459.32|16379.32|16457.55|16377.55|16459.56|16379.56|16457.55|16377.55|10
1724522790000|2024-08-24 18:06:30|16457.47|16377.47|16457.81|16377.81|16457.82|16377.82|16457.05|16377.05|10
1724522800000|2024-08-24 18:06:40|16457.84|16377.84|16458.32|16378.32|16458.46|16378.46|16457.84|16377.84|10
1724522810000|2024-08-24 18:06:50|16458.3|16378.3|16459.16|16379.16|16459.16|16379.16|16458.26|16378.26|9
1724522820000|2024-08-24 18:07:00|16459.19|16379.19|16460.48|16380.48|16460.48|16380.48|16459.19|16379.19|9
1724522830000|2024-08-24 18:07:10|16460.61|16380.61|16461.11|16381.11|16461.11|16381.11|16459.78|16379.78|10
1724522840000|2024-08-24 18:07:20|16461.65|16381.65|16461.91|16381.91|16463|16383|16461.47|16381.47|10
1724522850000|2024-08-24 18:07:30|16461.82|16381.82|16462.94|16382.94|16463.09|16383.09|16461.82|16381.82|9
1724522860000|2024-08-24 18:07:40|16462.56|16382.56|16462.19|16382.19|16462.56|16382.56|16462.12|16382.12|9
1724522870000|2024-08-24 18:07:50|16462.17|16382.17|16463.34|16383.34|16463.34|16383.34|16462.09|16382.09|10
1724522880000|2024-08-24 18:08:00|16463.48|16383.48|16462.07|16382.07|16463.65|16383.65|16462.07|16382.07|10
1724522890000|2024-08-24 18:08:10|16462.21|16382.21|16460.68|16380.68|16462.21|16382.21|16460.61|16380.61|8
1724522900000|2024-08-24 18:08:20|16460.63|16380.63|16459.2|16379.2|16460.63|16380.63|16459.2|16379.2|9
1724522910000|2024-08-24 18:08:30|16459.11|16379.11|16457.54|16377.54|16459.11|16379.11|16457.53|16377.53|10
1724522920000|2024-08-24 18:08:40|16457.31|16377.31|16456.55|16376.55|16457.54|16377.54|16456.55|16376.55|10
1724522930000|2024-08-24 18:08:50|16456.43|16376.43|16455.28|16375.28|16456.43|16376.43|16455.28|16375.28|10
1724522940000|2024-08-24 18:09:00|16455.27|16375.27|16455.49|16375.49|16455.56|16375.56|16455.21|16375.21|9
1724522950000|2024-08-24 18:09:10|16455.65|16375.65|16456.79|16376.79|16456.97|16376.97|16455.65|16375.65|10
1724522960000|2024-08-24 18:09:20|16456.86|16376.86|16458.72|16378.72|16458.73|16378.73|16456.86|16376.86|10
1724522970000|2024-08-24 18:09:30|16458.73|16378.73|16459.22|16379.22|16459.39|16379.39|16458.73|16378.73|10
1724522980000|2024-08-24 18:09:40|16459.21|16379.21|16459|16379|16459.26|16379.26|16458.92|16378.92|10
1724522990000|2024-08-24 18:09:50|16458.99|16378.99|16460.78|16380.78|16460.78|16380.78|16458.82|16378.82|10
1724523000000|2024-08-24 18:10:00|16461.2|16381.2|16469|16389|16469|16389|16461.2|16381.2|10
1724523010000|2024-08-24 18:10:10|16468.97|16388.97|16466.17|16386.17|16468.97|16388.97|16466.17|16386.17|9
1724523020000|2024-08-24 18:10:20|16465.98|16385.98|16465.65|16385.65|16465.98|16385.98|16465.65|16385.65|10
1724523030000|2024-08-24 18:10:30|16465.5|16385.5|16465.96|16385.96|16466|16386|16465.5|16385.5|9
1724523040000|2024-08-24 18:10:40|16466.91|16386.91|16467.04|16387.04|16467.85|16387.85|16466.91|16386.91|10
1724523050000|2024-08-24 18:10:50|16466.6|16386.6|16464.22|16384.22|16466.6|16386.6|16464.22|16384.22|10
1724523060000|2024-08-24 18:11:00|16463.77|16383.77|16462.73|16382.73|16463.77|16383.77|16462.73|16382.73|10
1724523070000|2024-08-24 18:11:10|16462.72|16382.72|16463.59|16383.59|16463.94|16383.94|16462.62|16382.62|9
1724523080000|2024-08-24 18:11:20|16463.62|16383.62|16464.11|16384.11|16464.48|16384.48|16463.62|16383.62|10
1724523090000|2024-08-24 18:11:30|16464.23|16384.23|16464.32|16384.32|16464.48|16384.48|16464.11|16384.11|9
1724523100000|2024-08-24 18:11:40|16464.26|16384.26|16463.04|16383.04|16464.49|16384.49|16463.04|16383.04|10
1724523110000|2024-08-24 18:11:50|16463.01|16383.01|16462.26|16382.26|16463.12|16383.12|16462.26|16382.26|10
1724523120000|2024-08-24 18:12:00|16462.28|16382.28|16455.86|16375.86|16462.34|16382.34|16455.61|16375.61|7
1724523130000|2024-08-24 18:12:10|16455.85|16375.85|16456.98|16376.98|16456.98|16376.98|16455.74|16375.74|8
1724523140000|2024-08-24 18:12:20|16457.39|16377.39|16458.58|16378.58|16458.58|16378.58|16457.12|16377.12|10
1724523150000|2024-08-24 18:12:30|16458.81|16378.81|16460.65|16380.65|16461.26|16381.26|16458.81|16378.81|10
1724523160000|2024-08-24 18:12:40|16460.96|16380.96|16460.92|16380.92|16460.96|16380.96|16460.65|16380.65|10
1724523170000|2024-08-24 18:12:50|16460.9|16380.9|16458.65|16378.65|16460.9|16380.9|16458.65|16378.65|10
1724523180000|2024-08-24 18:13:00|16458.72|16378.72|16457.61|16377.61|16458.72|16378.72|16457.61|16377.61|10
1724523190000|2024-08-24 18:13:10|16457.38|16377.38|16455.01|16375.01|16457.38|16377.38|16455.01|16375.01|10
1724523200000|2024-08-24 18:13:20|16454.95|16374.95|16455.22|16375.22|16455.33|16375.33|16454.85|16374.85|10
1724523210000|2024-08-24 18:13:30|16455.42|16375.42|16455.95|16375.95|16455.95|16375.95|16455.42|16375.42|10
1724523220000|2024-08-24 18:13:40|16455.9|16375.9|16456.83|16376.83|16456.83|16376.83|16455.86|16375.86|10
1724523230000|2024-08-24 18:13:50|16456.97|16376.97|16458.96|16378.96|16458.96|16378.96|16456.97|16376.97|10
1724523240000|2024-08-24 18:14:00|16459.13|16379.13|16459.99|16379.99|16459.99|16379.99|16459.13|16379.13|10
1724523250000|2024-08-24 18:14:10|16459.83|16379.83|16459.7|16379.7|16459.83|16379.83|16459.4|16379.4|10
1724523260000|2024-08-24 18:14:20|16459.69|16379.69|16460.17|16380.17|16460.22|16380.22|16459.69|16379.69|10
1724523270000|2024-08-24 18:14:30|16460.2|16380.2|16459.42|16379.42|16460.39|16380.39|16459.42|16379.42|9
1724523280000|2024-08-24 18:14:40|16459.17|16379.17|16458.16|16378.16|16459.43|16379.43|16458.16|16378.16|10
1724523290000|2024-08-24 18:14:50|16456.88|16376.88|16456.75|16376.75|16456.88|16376.88|16455.81|16375.81|10
1724523300000|2024-08-24 18:15:00|16457.07|16377.07|16454.44|16374.44|16457.36|16377.36|16453.8|16373.8|10
1724523310000|2024-08-24 18:15:10|16456.51|16376.51|16457.86|16377.86|16458.01|16378.01|16456.51|16376.51|10
1724523320000|2024-08-24 18:15:20|16457.8|16377.8|16458.55|16378.55|16458.55|16378.55|16457.78|16377.78|7
1724523330000|2024-08-24 18:15:30|16458.64|16378.64|16457.83|16377.83|16458.64|16378.64|16457.79|16377.79|8
1724523340000|2024-08-24 18:15:40|16457.89|16377.89|16459.6|16379.6|16459.6|16379.6|16457.89|16377.89|10
1724523350000|2024-08-24 18:15:50|16459.94|16379.94|16462.34|16382.34|16462.34|16382.34|16459.94|16379.94|10
1724523360000|2024-08-24 18:16:00|16462.32|16382.32|16462.75|16382.75|16464.48|16384.48|16462.32|16382.32|10
1724523370000|2024-08-24 18:16:10|16457.86|16377.86|16454.82|16374.82|16457.86|16377.86|16454.82|16374.82|10
1724523380000|2024-08-24 18:16:20|16454.75|16374.75|16458.47|16378.47|16458.9|16378.9|16454.16|16374.16|10
1724523390000|2024-08-24 18:16:30|16458.39|16378.39|16460.05|16380.05|16460.12|16380.12|16458.39|16378.39|10
1724523400000|2024-08-24 18:16:40|16460.11|16380.11|16462.09|16382.09|16462.09|16382.09|16460.11|16380.11|10
1724523410000|2024-08-24 18:16:50|16462.01|16382.01|16463.69|16383.69|16463.9|16383.9|16461.84|16381.84|9
1724523420000|2024-08-24 18:17:00|16463.7|16383.7|16465.93|16385.93|16465.93|16385.93|16463.7|16383.7|10
1724523430000|2024-08-24 18:17:10|16467.02|16387.02|16468.52|16388.52|16468.52|16388.52|16467|16387|9
1724523440000|2024-08-24 18:17:20|16468.74|16388.74|16469.44|16389.44|16469.44|16389.44|16468.51|16388.51|10
1724523450000|2024-08-24 18:17:30|16469.62|16389.62|16470.05|16390.05|16470.05|16390.05|16469.01|16389.01|8
1724523460000|2024-08-24 18:17:40|16470.06|16390.06|16471.05|16391.05|16471.25|16391.25|16470.06|16390.06|10
1724523470000|2024-08-24 18:17:50|16471.34|16391.34|16473.12|16393.12|16473.13|16393.13|16471.21|16391.21|9
1724523480000|2024-08-24 18:18:00|16473.06|16393.06|16472.58|16392.58|16473.06|16393.06|16471.82|16391.82|10
1724523490000|2024-08-24 18:18:10|16472.55|16392.55|16474.22|16394.22|16474.58|16394.58|16472.55|16392.55|9
1724523500000|2024-08-24 18:18:20|16474.12|16394.12|16475.99|16395.99|16475.99|16395.99|16474.12|16394.12|9
1724523510000|2024-08-24 18:18:30|16474.48|16394.48|16473.73|16393.73|16474.56|16394.56|16473.73|16393.73|9
1724523520000|2024-08-24 18:18:40|16473.67|16393.67|16473.93|16393.93|16473.93|16393.93|16473.62|16393.62|10
1724523530000|2024-08-24 18:18:50|16474.16|16394.16|16474.04|16394.04|16474.34|16394.34|16474.04|16394.04|9
1724523540000|2024-08-24 18:19:00|16474.35|16394.35|16473.84|16393.84|16474.56|16394.56|16473.83|16393.83|10
1724523550000|2024-08-24 18:19:10|16473.83|16393.83|16472.39|16392.39|16473.83|16393.83|16472.39|16392.39|10
1724523560000|2024-08-24 18:19:20|16472.22|16392.22|16471.83|16391.83|16472.27|16392.27|16471.83|16391.83|9
1724523570000|2024-08-24 18:19:30|16471.78|16391.78|16471.31|16391.31|16472.17|16392.17|16471.08|16391.08|10
1724523580000|2024-08-24 18:19:40|16471.8|16391.8|16472.38|16392.38|16472.38|16392.38|16471.44|16391.44|9
1724523590000|2024-08-24 18:19:50|16472.04|16392.04|16473.1|16393.1|16473.28|16393.28|16471.01|16391.01|10
1724523600000|2024-08-24 18:20:00|16473.07|16393.07|16474.46|16394.46|16474.46|16394.46|16472.97|16392.97|10
1724523610000|2024-08-24 18:20:10|16474.92|16394.92|16475.05|16395.05|16475.05|16395.05|16474.92|16394.92|10
1724523620000|2024-08-24 18:20:20|16475.21|16395.21|16478.36|16398.36|16478.36|16398.36|16475.21|16395.21|7
1724523630000|2024-08-24 18:20:30|16478.7|16398.7|16483.13|16403.13|16483.13|16403.13|16478.7|16398.7|10
1724523640000|2024-08-24 18:20:40|16483.22|16403.22|16486.07|16406.07|16486.07|16406.07|16483.22|16403.22|9
1724523650000|2024-08-24 18:20:50|16486.13|16406.13|16487.51|16407.51|16487.51|16407.51|16486.13|16406.13|10
1724523660000|2024-08-24 18:21:00|16487.47|16407.47|16491.01|16411.01|16491.01|16411.01|16487.43|16407.43|10
1724523670000|2024-08-24 18:21:10|16491.43|16411.43|16487.94|16407.94|16492.13|16412.13|16487.94|16407.94|10
1724523680000|2024-08-24 18:21:20|16487.99|16407.99|16487.66|16407.66|16488.36|16408.36|16486.72|16406.72|10
1724523690000|2024-08-24 18:21:30|16487.99|16407.99|16521.3|16441.3|16521.3|16441.3|16487.99|16407.99|10
1724523700000|2024-08-24 18:21:40|16529.7|16449.7|16544.82|16464.82|16548.94|16468.94|16529.7|16449.7|10
1724523710000|2024-08-24 18:21:50|16543.99|16463.99|16546.64|16466.64|16547.76|16467.76|16543.51|16463.51|10
1724523720000|2024-08-24 18:22:00|16545.26|16465.26|16546.85|16466.85|16547.15|16467.15|16543.73|16463.73|10
1724523730000|2024-08-24 18:22:10|16546.93|16466.93|16545.04|16465.04|16547.71|16467.71|16545.04|16465.04|10
1724523740000|2024-08-24 18:22:20|16544.59|16464.59|16544.83|16464.83|16546.92|16466.92|16544.17|16464.17|10
1724523750000|2024-08-24 18:22:30|16544.7|16464.7|16538.7|16458.7|16544.7|16464.7|16538.52|16458.52|10
1724523760000|2024-08-24 18:22:40|16538.95|16458.95|16540.77|16460.77|16541.39|16461.39|16538.95|16458.95|10
1724523770000|2024-08-24 18:22:50|16540.69|16460.69|16540|16460|16540.78|16460.78|16539.18|16459.18|10
1724523780000|2024-08-24 18:23:00|16539.45|16459.45|16538.8|16458.8|16540.16|16460.16|16538.78|16458.78|10
1724523790000|2024-08-24 18:23:10|16539.19|16459.19|16538.02|16458.02|16540.59|16460.59|16538.02|16458.02|10
1724523800000|2024-08-24 18:23:20|16539.29|16459.29|16541.78|16461.78|16541.78|16461.78|16538.83|16458.83|10
1724523810000|2024-08-24 18:23:30|16542.18|16462.18|16547.23|16467.23|16547.23|16467.23|16541.75|16461.75|10
1724523820000|2024-08-24 18:23:40|16547.7|16467.7|16552.73|16472.73|16552.73|16472.73|16546.87|16466.87|10
1724523830000|2024-08-24 18:23:50|16557.1|16477.1|16558.7|16478.7|16558.7|16478.7|16557.03|16477.03|10
1724523840000|2024-08-24 18:24:00|16561.86|16481.86|16564.96|16484.96|16564.96|16484.96|16561.83|16481.83|10
1724523850000|2024-08-24 18:24:10|16565.14|16485.14|16564.37|16484.37|16566.12|16486.12|16564.37|16484.37|10
1724523860000|2024-08-24 18:24:20|16564.26|16484.26|16565.37|16485.37|16565.54|16485.54|16562.96|16482.96|9
1724523870000|2024-08-24 18:24:30|16565.23|16485.23|16565.1|16485.1|16565.23|16485.23|16564.77|16484.77|9
1724523880000|2024-08-24 18:24:40|16564.95|16484.95|16562.11|16482.11|16564.95|16484.95|16562.11|16482.11|10
1724523890000|2024-08-24 18:24:50|16561.64|16481.64|16559.84|16479.84|16561.64|16481.64|16559.82|16479.82|10
1724523900000|2024-08-24 18:25:00|16559.72|16479.72|16557.57|16477.57|16559.72|16479.72|16555.43|16475.43|10
1724523910000|2024-08-24 18:25:10|16558.18|16478.18|16565.63|16485.63|16565.63|16485.63|16558.18|16478.18|10
1724523920000|2024-08-24 18:25:20|16565.29|16485.29|16570.44|16490.44|16570.54|16490.54|16565.29|16485.29|9
1724523930000|2024-08-24 18:25:30|16570.53|16490.53|16572.19|16492.19|16572.86|16492.86|16570.51|16490.51|10
1724523940000|2024-08-24 18:25:40|16572.24|16492.24|16572.11|16492.11|16572.24|16492.24|16571.7|16491.7|10
1724523950000|2024-08-24 18:25:50|16572.08|16492.08|16571.04|16491.04|16572.26|16492.26|16571.04|16491.04|10
1724523960000|2024-08-24 18:26:00|16570.79|16490.79|16570.7|16490.7|16570.88|16490.88|16570.41|16490.41|10
1724523970000|2024-08-24 18:26:10|16570.34|16490.34|16569.4|16489.4|16570.34|16490.34|16569.4|16489.4|7
1724523980000|2024-08-24 18:26:20|16568.96|16488.96|16569.69|16489.69|16570.19|16490.19|16568.96|16488.96|10
1724523990000|2024-08-24 18:26:30|16569.7|16489.7|16564.71|16484.71|16569.75|16489.75|16564.68|16484.68|10
1724524000000|2024-08-24 18:26:40|16565|16485|16565.7|16485.7|16565.82|16485.82|16564.8|16484.8|10
1724524010000|2024-08-24 18:26:50|16565.88|16485.88|16567.54|16487.54|16567.54|16487.54|16565.88|16485.88|10
1724524020000|2024-08-24 18:27:00|16567.52|16487.52|16566.44|16486.44|16567.52|16487.52|16566.44|16486.44|10
1724524030000|2024-08-24 18:27:10|16566.41|16486.41|16569.43|16489.43|16569.43|16489.43|16566.41|16486.41|10
1724524040000|2024-08-24 18:27:20|16570.34|16490.34|16571.89|16491.89|16571.89|16491.89|16569.78|16489.78|10
1724524050000|2024-08-24 18:27:30|16572.26|16492.26|16573.18|16493.18|16573.34|16493.34|16572.2|16492.2|10
1724524060000|2024-08-24 18:27:40|16572.87|16492.87|16572.26|16492.26|16573.51|16493.51|16572.26|16492.26|10
1724524070000|2024-08-24 18:27:50|16572.02|16492.02|16573.02|16493.02|16573.02|16493.02|16571.53|16491.53|10
1724524080000|2024-08-24 18:28:00|16573.41|16493.41|16575.42|16495.42|16575.42|16495.42|16573.41|16493.41|10
1724524090000|2024-08-24 18:28:10|16575.4|16495.4|16575.29|16495.29|16575.81|16495.81|16575.06|16495.06|10
1724524100000|2024-08-24 18:28:20|16575.37|16495.37|16576.01|16496.01|16576.12|16496.12|16575.37|16495.37|9
1724524110000|2024-08-24 18:28:30|16576.15|16496.15|16575.63|16495.63|16576.15|16496.15|16575.24|16495.24|10
1724524120000|2024-08-24 18:28:40|16575.02|16495.02|16574.78|16494.78|16576.04|16496.04|16574.78|16494.78|9
1724524130000|2024-08-24 18:28:50|16574.52|16494.52|16574.16|16494.16|16574.56|16494.56|16574.11|16494.11|10
1724524140000|2024-08-24 18:29:00|16574.06|16494.06|16573.81|16493.81|16574.36|16494.36|16573.61|16493.61|8
1724524150000|2024-08-24 18:29:10|16573.83|16493.83|16573.53|16493.53|16573.98|16493.98|16573.53|16493.53|9
1724524160000|2024-08-24 18:29:20|16573.54|16493.54|16572.21|16492.21|16573.66|16493.66|16572.21|16492.21|10
1724524170000|2024-08-24 18:29:30|16572.16|16492.16|16571.27|16491.27|16572.16|16492.16|16570.8|16490.8|7
1724524180000|2024-08-24 18:29:40|16570.84|16490.84|16571.09|16491.09|16571.09|16491.09|16570.77|16490.77|9
1724524190000|2024-08-24 18:29:50|16570.92|16490.92|16572.13|16492.13|16572.13|16492.13|16570.92|16490.92|10
1724524200000|2024-08-24 18:30:00|16572.11|16492.11|16573.93|16493.93|16573.93|16493.93|16572.11|16492.11|7
1724524210000|2024-08-24 18:30:10|16573.99|16493.99|16573.98|16493.98|16574.17|16494.17|16573.85|16493.85|10
1724524220000|2024-08-24 18:30:20|16574.09|16494.09|16575.94|16495.94|16575.98|16495.98|16574.09|16494.09|10
1724524230000|2024-08-24 18:30:30|16575.74|16495.74|16575.31|16495.31|16575.88|16495.88|16575.24|16495.24|10
1724524240000|2024-08-24 18:30:40|16575.25|16495.25|16575.41|16495.41|16575.6|16495.6|16575.11|16495.11|10
1724524250000|2024-08-24 18:30:50|16575.45|16495.45|16578.12|16498.12|16578.12|16498.12|16575.45|16495.45|10
1724524260000|2024-08-24 18:31:00|16578.24|16498.24|16578.08|16498.08|16578.72|16498.72|16576.97|16496.97|10
1724524270000|2024-08-24 18:31:10|16578.45|16498.45|16571.88|16491.88|16578.45|16498.45|16571.46|16491.46|9
1724524280000|2024-08-24 18:31:20|16572.19|16492.19|16572.3|16492.3|16572.37|16492.37|16571.75|16491.75|9
1724524290000|2024-08-24 18:31:30|16571.85|16491.85|16572.42|16492.42|16572.51|16492.51|16571.62|16491.62|10
1724524300000|2024-08-24 18:31:40|16572.9|16492.9|16574.11|16494.11|16574.12|16494.12|16572.9|16492.9|8
1724524310000|2024-08-24 18:31:50|16574.04|16494.04|16574.46|16494.46|16574.54|16494.54|16573.64|16493.64|10
1724524320000|2024-08-24 18:32:00|16574.27|16494.27|16573.17|16493.17|16574.27|16494.27|16573.17|16493.17|8
1724524330000|2024-08-24 18:32:10|16573.11|16493.11|16573.3|16493.3|16573.3|16493.3|16572.8|16492.8|10
1724524340000|2024-08-24 18:32:20|16573.52|16493.52|16575.03|16495.03|16575.03|16495.03|16573.52|16493.52|9
1724524350000|2024-08-24 18:32:30|16575.13|16495.13|16574.6|16494.6|16577.6|16497.6|16574.1|16494.1|10
1724524360000|2024-08-24 18:32:40|16574.34|16494.34|16574.15|16494.15|16574.53|16494.53|16574|16494|10
1724524370000|2024-08-24 18:32:50|16574.13|16494.13|16576.06|16496.06|16576.11|16496.11|16574.13|16494.13|9
1724524380000|2024-08-24 18:33:00|16576.24|16496.24|16578.7|16498.7|16578.74|16498.74|16576.24|16496.24|10
1724524390000|2024-08-24 18:33:10|16578.71|16498.71|16581.56|16501.56|16581.56|16501.56|16578.71|16498.71|9
1724524400000|2024-08-24 18:33:20|16581.11|16501.11|16581.86|16501.86|16581.98|16501.98|16581.11|16501.11|7
1724524410000|2024-08-24 18:33:30|16582.58|16502.58|16583.79|16503.79|16583.93|16503.93|16582.58|16502.58|10
1724524420000|2024-08-24 18:33:40|16584.14|16504.14|16582.43|16502.43|16584.78|16504.78|16582.43|16502.43|10
1724524430000|2024-08-24 18:33:50|16582.14|16502.14|16579.2|16499.2|16582.14|16502.14|16579.2|16499.2|10
1724524440000|2024-08-24 18:34:00|16578.54|16498.54|16576.08|16496.08|16578.54|16498.54|16576.08|16496.08|10
1724524450000|2024-08-24 18:34:10|16575.81|16495.81|16573.22|16493.22|16575.81|16495.81|16573.22|16493.22|10
1724524460000|2024-08-24 18:34:20|16573.1|16493.1|16572.62|16492.62|16573.26|16493.26|16572.62|16492.62|9
1724524470000|2024-08-24 18:34:30|16572.6|16492.6|16572.37|16492.37|16572.74|16492.74|16572.32|16492.32|9
1724524480000|2024-08-24 18:34:40|16572.36|16492.36|16572.24|16492.24|16572.49|16492.49|16572.04|16492.04|9
1724524490000|2024-08-24 18:34:50|16572.25|16492.25|16571.22|16491.22|16572.25|16492.25|16571.14|16491.14|10
1724524500000|2024-08-24 18:35:00|16571.09|16491.09|16567.38|16487.38|16571.09|16491.09|16566.91|16486.91|10
1724524510000|2024-08-24 18:35:10|16565.45|16485.45|16563.75|16483.75|16565.45|16485.45|16563.75|16483.75|10
1724524520000|2024-08-24 18:35:20|16564.52|16484.52|16559.22|16479.22|16564.69|16484.69|16559.22|16479.22|10
1724524530000|2024-08-24 18:35:30|16559.17|16479.17|16559.68|16479.68|16559.68|16479.68|16558.89|16478.89|10
1724524540000|2024-08-24 18:35:40|16559.16|16479.16|16559.02|16479.02|16560.77|16480.77|16559.02|16479.02|10
1724524550000|2024-08-24 18:35:50|16558.49|16478.49|16559.11|16479.11|16559.13|16479.13|16558.49|16478.49|10
1724524560000|2024-08-24 18:36:00|16559.51|16479.51|16563.07|16483.07|16563.07|16483.07|16559.51|16479.51|10
1724524570000|2024-08-24 18:36:10|16563.32|16483.32|16562.48|16482.48|16563.32|16483.32|16562.48|16482.48|10
1724524580000|2024-08-24 18:36:20|16562.49|16482.49|16563.41|16483.41|16563.41|16483.41|16562.49|16482.49|10
1724524590000|2024-08-24 18:36:30|16563.78|16483.78|16565.04|16485.04|16565.05|16485.05|16563.78|16483.78|9
1724524600000|2024-08-24 18:36:40|16565.03|16485.03|16566.07|16486.07|16566.07|16486.07|16565.03|16485.03|9
1724524610000|2024-08-24 18:36:50|16566.05|16486.05|16566.48|16486.48|16566.48|16486.48|16566.05|16486.05|9
1724524620000|2024-08-24 18:37:00|16566.36|16486.36|16565.45|16485.45|16566.36|16486.36|16565.45|16485.45|8
1724524630000|2024-08-24 18:37:10|16564.64|16484.64|16566.14|16486.14|16566.14|16486.14|16563.96|16483.96|10
1724524640000|2024-08-24 18:37:20|16566.37|16486.37|16566.88|16486.88|16567.19|16487.19|16566.37|16486.37|9
1724524650000|2024-08-24 18:37:30|16566.57|16486.57|16566.52|16486.52|16566.66|16486.66|16566.28|16486.28|10
1724524660000|2024-08-24 18:37:40|16566.41|16486.41|16566.57|16486.57|16566.57|16486.57|16566.3|16486.3|9
1724524670000|2024-08-24 18:37:50|16566.26|16486.26|16572.28|16492.28|16572.32|16492.32|16566.26|16486.26|9
1724524680000|2024-08-24 18:38:00|16572.36|16492.36|16572.04|16492.04|16573.02|16493.02|16572.04|16492.04|10
1724524690000|2024-08-24 18:38:10|16572.16|16492.16|16572.24|16492.24|16572.59|16492.59|16572.12|16492.12|10
1724524700000|2024-08-24 18:38:20|16572.03|16492.03|16571.18|16491.18|16572.03|16492.03|16571.07|16491.07|10
1724524710000|2024-08-24 18:38:30|16571.24|16491.24|16569.19|16489.19|16571.24|16491.24|16569.1|16489.1|10
1724524720000|2024-08-24 18:38:40|16569.18|16489.18|16567.73|16487.73|16569.22|16489.22|16567.73|16487.73|10
1724524730000|2024-08-24 18:38:50|16567.55|16487.55|16568.2|16488.2|16568.3|16488.3|16567.08|16487.08|10
1724524740000|2024-08-24 18:39:00|16568.31|16488.31|16567.87|16487.87|16568.37|16488.37|16567.87|16487.87|9
1724524750000|2024-08-24 18:39:10|16567.77|16487.77|16567.37|16487.37|16567.77|16487.77|16567.37|16487.37|10
1724524760000|2024-08-24 18:39:20|16567.58|16487.58|16567.08|16487.08|16567.58|16487.58|16566.99|16486.99|10
1724524770000|2024-08-24 18:39:30|16567.05|16487.05|16566.69|16486.69|16567.25|16487.25|16566.66|16486.66|8
1724524780000|2024-08-24 18:39:40|16566.64|16486.64|16569.95|16489.95|16569.95|16489.95|16565.27|16485.27|8
1724524790000|2024-08-24 18:39:50|16569.96|16489.96|16569.33|16489.33|16569.96|16489.96|16569.33|16489.33|9
1724524800000|2024-08-24 18:40:00|16569.29|16489.29|16568.68|16488.68|16569.29|16489.29|16568.64|16488.64|10
1724524810000|2024-08-24 18:40:10|16567.44|16487.44|16564.18|16484.18|16567.47|16487.47|16564|16484|10
1724524820000|2024-08-24 18:40:20|16563.84|16483.84|16563.04|16483.04|16563.94|16483.94|16563.04|16483.04|10
1724524830000|2024-08-24 18:40:30|16562.85|16482.85|16552.23|16472.23|16562.85|16482.85|16552.23|16472.23|10
1724524840000|2024-08-24 18:40:40|16547.53|16467.53|16542.8|16462.8|16547.53|16467.53|16542.8|16462.8|10
1724524850000|2024-08-24 18:40:50|16542.88|16462.88|16540.53|16460.53|16542.9|16462.9|16540.53|16460.53|10
1724524860000|2024-08-24 18:41:00|16540.72|16460.72|16539.41|16459.41|16541.15|16461.15|16539.41|16459.41|10
1724524870000|2024-08-24 18:41:10|16539.31|16459.31|16540.57|16460.57|16540.57|16460.57|16538.89|16458.89|10
1724524880000|2024-08-24 18:41:20|16541.11|16461.11|16541.56|16461.56|16541.86|16461.86|16541.11|16461.11|10
1724524890000|2024-08-24 18:41:30|16541.13|16461.13|16530.89|16450.89|16541.13|16461.13|16530.77|16450.77|10
1724524900000|2024-08-24 18:41:40|16530.94|16450.94|16526.58|16446.58|16530.94|16450.94|16526.18|16446.18|10
1724524910000|2024-08-24 18:41:50|16526.38|16446.38|16523.48|16443.48|16528.27|16448.27|16523.48|16443.48|10
1724524920000|2024-08-24 18:42:00|16523.46|16443.46|16516.18|16436.18|16523.63|16443.63|16516.18|16436.18|10
1724524930000|2024-08-24 18:42:10|16515.33|16435.33|16505.61|16425.61|16515.33|16435.33|16505.61|16425.61|10
1724524940000|2024-08-24 18:42:20|16505.1|16425.1|16502.06|16422.06|16505.1|16425.1|16502.06|16422.06|10
1724524950000|2024-08-24 18:42:30|16501.28|16421.28|16497.39|16417.39|16501.28|16421.28|16497.1|16417.1|10
1724524960000|2024-08-24 18:42:40|16497.66|16417.66|16498.38|16418.38|16498.38|16418.38|16496.73|16416.73|10
1724524970000|2024-08-24 18:42:50|16499.19|16419.19|16502.44|16422.44|16502.45|16422.45|16499.19|16419.19|10
1724524980000|2024-08-24 18:43:00|16502.89|16422.89|16504.93|16424.93|16504.94|16424.94|16502.89|16422.89|10
1724524990000|2024-08-24 18:43:10|16505.2|16425.2|16509.51|16429.51|16509.51|16429.51|16505.2|16425.2|10
1724525000000|2024-08-24 18:43:20|16509.38|16429.38|16512.51|16432.51|16512.51|16432.51|16509.38|16429.38|10
1724525010000|2024-08-24 18:43:30|16512.89|16432.89|16513.53|16433.53|16513.55|16433.55|16512.89|16432.89|10
1724525020000|2024-08-24 18:43:40|16514.13|16434.13|16513.85|16433.85|16514.57|16434.57|16513.85|16433.85|9
1724525030000|2024-08-24 18:43:50|16513.74|16433.74|16514.36|16434.36|16514.36|16434.36|16513.6|16433.6|8
1724525040000|2024-08-24 18:44:00|16514.09|16434.09|16514.54|16434.54|16514.54|16434.54|16514.03|16434.03|8
1724525050000|2024-08-24 18:44:10|16514.56|16434.56|16515.95|16435.95|16515.96|16435.96|16514.33|16434.33|10
1724525060000|2024-08-24 18:44:20|16516.2|16436.2|16519.99|16439.99|16519.99|16439.99|16516.2|16436.2|10
1724525070000|2024-08-24 18:44:30|16520.07|16440.07|16519.37|16439.37|16520.07|16440.07|16519.05|16439.05|9
1724525080000|2024-08-24 18:44:40|16518.43|16438.43|16519.13|16439.13|16519.13|16439.13|16517.73|16437.73|10
1724525090000|2024-08-24 18:44:50|16519.15|16439.15|16518.03|16438.03|16519.58|16439.58|16518.03|16438.03|10
1724525100000|2024-08-24 18:45:00|16517.77|16437.77|16516.47|16436.47|16517.77|16437.77|16516.31|16436.31|10
1724525110000|2024-08-24 18:45:10|16515.54|16435.54|16513.44|16433.44|16515.54|16435.54|16513.36|16433.36|10
1724525120000|2024-08-24 18:45:20|16513.43|16433.43|16513.24|16433.24|16513.43|16433.43|16512.96|16432.96|8
1724525130000|2024-08-24 18:45:30|16513.23|16433.23|16512.59|16432.59|16513.53|16433.53|16512.59|16432.59|10
1724525140000|2024-08-24 18:45:40|16512.7|16432.7|16513.98|16433.98|16513.98|16433.98|16512.56|16432.56|10
1724525150000|2024-08-24 18:45:50|16513.74|16433.74|16516.89|16436.89|16516.89|16436.89|16513.74|16433.74|10
1724525160000|2024-08-24 18:46:00|16517.13|16437.13|16518.84|16438.84|16518.85|16438.85|16517.13|16437.13|10
1724525170000|2024-08-24 18:46:10|16518.88|16438.88|16520.18|16440.18|16520.18|16440.18|16518.2|16438.2|10
1724525180000|2024-08-24 18:46:20|16520.25|16440.25|16520.18|16440.18|16520.39|16440.39|16519.38|16439.38|10
1724525190000|2024-08-24 18:46:30|16520.2|16440.2|16520.85|16440.85|16520.85|16440.85|16520.2|16440.2|9
1724525200000|2024-08-24 18:46:40|16521.44|16441.44|16522.31|16442.31|16522.31|16442.31|16521.44|16441.44|10
1724525210000|2024-08-24 18:46:50|16522.35|16442.35|16523.41|16443.41|16523.41|16443.41|16522.35|16442.35|10
1724525220000|2024-08-24 18:47:00|16523.44|16443.44|16524.07|16444.07|16524.12|16444.12|16523.44|16443.44|9
1724525230000|2024-08-24 18:47:10|16524.06|16444.06|16524.67|16444.67|16524.77|16444.77|16524.06|16444.06|9
1724525240000|2024-08-24 18:47:20|16524.66|16444.66|16525|16445|16525|16445|16524.64|16444.64|9
1724525250000|2024-08-24 18:47:30|16525.07|16445.07|16526.34|16446.34|16526.35|16446.35|16525.07|16445.07|7
1724525260000|2024-08-24 18:47:40|16526.78|16446.78|16526.4|16446.4|16526.8|16446.8|16526.13|16446.13|10
1724525270000|2024-08-24 18:47:50|16526.38|16446.38|16526.46|16446.46|16526.49|16446.49|16526.34|16446.34|9
1724525280000|2024-08-24 18:48:00|16526.47|16446.47|16527.72|16447.72|16527.96|16447.96|16526.43|16446.43|10
1724525290000|2024-08-24 18:48:10|16528.23|16448.23|16528.85|16448.85|16529.49|16449.49|16528.23|16448.23|9
1724525300000|2024-08-24 18:48:20|16528.98|16448.98|16532.7|16452.7|16532.85|16452.85|16528.95|16448.95|10
1724525310000|2024-08-24 18:48:30|16533.38|16453.38|16536.04|16456.04|16536.04|16456.04|16533.38|16453.38|10
1724525320000|2024-08-24 18:48:40|16536.15|16456.15|16538.34|16458.34|16538.34|16458.34|16536.01|16456.01|10
1724525330000|2024-08-24 18:48:50|16538.4|16458.4|16537.19|16457.19|16538.4|16458.4|16537.12|16457.12|10
1724525340000|2024-08-24 18:49:00|16536.94|16456.94|16537.04|16457.04|16537.5|16457.5|16536.6|16456.6|10
1724525350000|2024-08-24 18:49:10|16537.12|16457.12|16535.96|16455.96|16537.12|16457.12|16535.7|16455.7|10
1724525360000|2024-08-24 18:49:20|16536.09|16456.09|16537.15|16457.15|16537.21|16457.21|16536.09|16456.09|10
1724525370000|2024-08-24 18:49:30|16537.05|16457.05|16537.6|16457.6|16537.7|16457.7|16537.05|16457.05|10
1724525380000|2024-08-24 18:49:40|16537.62|16457.62|16546.3|16466.3|16546.3|16466.3|16537.62|16457.62|10
1724525390000|2024-08-24 18:49:50|16547.07|16467.07|16547.04|16467.04|16547.4|16467.4|16546.99|16466.99|9
1724525400000|2024-08-24 18:50:00|16546.21|16466.21|16545.21|16465.21|16546.21|16466.21|16545.04|16465.04|10
1724525410000|2024-08-24 18:50:10|16545.14|16465.14|16545.03|16465.03|16545.38|16465.38|16545.03|16465.03|10
1724525420000|2024-08-24 18:50:20|16545.01|16465.01|16544.04|16464.04|16545.06|16465.06|16543.78|16463.78|10
1724525430000|2024-08-24 18:50:30|16543.99|16463.99|16542.78|16462.78|16543.99|16463.99|16542.65|16462.65|10
1724525440000|2024-08-24 18:50:40|16543.1|16463.1|16542.84|16462.84|16543.1|16463.1|16542.69|16462.69|9
1724525450000|2024-08-24 18:50:50|16542.46|16462.46|16541.91|16461.91|16542.59|16462.59|16541.82|16461.82|9
1724525460000|2024-08-24 18:51:00|16541.74|16461.74|16541.76|16461.76|16541.76|16461.76|16541.54|16461.54|10
1724525470000|2024-08-24 18:51:10|16541.6|16461.6|16540.38|16460.38|16541.6|16461.6|16540.28|16460.28|9
1724525480000|2024-08-24 18:51:20|16540.12|16460.12|16540.46|16460.46|16540.48|16460.48|16539.95|16459.95|9
1724525490000|2024-08-24 18:51:30|16540.24|16460.24|16539.58|16459.58|16540.24|16460.24|16538.81|16458.81|10
1724525500000|2024-08-24 18:51:40|16538.55|16458.55|16538.66|16458.66|16538.66|16458.66|16538.22|16458.22|10
1724525510000|2024-08-24 18:51:50|16538.67|16458.67|16538.45|16458.45|16538.86|16458.86|16538.45|16458.45|8
1724525520000|2024-08-24 18:52:00|16538.44|16458.44|16537.88|16457.88|16538.44|16458.44|16537.83|16457.83|10
1724525530000|2024-08-24 18:52:10|16537.58|16457.58|16536.16|16456.16|16537.58|16457.58|16536.16|16456.16|10
1724525540000|2024-08-24 18:52:20|16536.09|16456.09|16533.46|16453.46|16536.09|16456.09|16533.46|16453.46|10
1724525550000|2024-08-24 18:52:30|16533.47|16453.47|16533.21|16453.21|16533.47|16453.47|16532.91|16452.91|10
1724525560000|2024-08-24 18:52:40|16533.19|16453.19|16532.88|16452.88|16533.19|16453.19|16532.88|16452.88|9
1724525570000|2024-08-24 18:52:50|16532.89|16452.89|16532.65|16452.65|16532.89|16452.89|16532.45|16452.45|9
1724525580000|2024-08-24 18:53:00|16532.42|16452.42|16532.48|16452.48|16532.52|16452.52|16532.39|16452.39|9
1724525590000|2024-08-24 18:53:10|16532.37|16452.37|16531.73|16451.73|16532.37|16452.37|16531.72|16451.72|10
1724525600000|2024-08-24 18:53:20|16531.74|16451.74|16532.38|16452.38|16532.48|16452.48|16531.74|16451.74|9
1724525610000|2024-08-24 18:53:30|16532.14|16452.14|16531.99|16451.99|16532.5|16452.5|16531.99|16451.99|8
1724525620000|2024-08-24 18:53:40|16532.1|16452.1|16532.27|16452.27|16532.27|16452.27|16532.1|16452.1|7
1724525630000|2024-08-24 18:53:50|16532.47|16452.47|16533.05|16453.05|16533.05|16453.05|16532.47|16452.47|8
1724525640000|2024-08-24 18:54:00|16532.94|16452.94|16533.63|16453.63|16533.63|16453.63|16532.94|16452.94|9
1724525650000|2024-08-24 18:54:10|16533.67|16453.67|16535.34|16455.34|16535.34|16455.34|16533.67|16453.67|10
1724525660000|2024-08-24 18:54:20|16535.88|16455.88|16537.28|16457.28|16537.28|16457.28|16535.88|16455.88|10
1724525670000|2024-08-24 18:54:30|16537.49|16457.49|16538.95|16458.95|16538.95|16458.95|16537.49|16457.49|10
1724525680000|2024-08-24 18:54:40|16538.56|16458.56|16539.43|16459.43|16539.43|16459.43|16538.56|16458.56|9
1724525690000|2024-08-24 18:54:50|16539.42|16459.42|16539.72|16459.72|16539.81|16459.81|16539.13|16459.13|9
1724525700000|2024-08-24 18:55:00|16539.82|16459.82|16539.33|16459.33|16539.86|16459.86|16539.33|16459.33|5
1724525710000|2024-08-24 18:55:10|16539.25|16459.25|16539.09|16459.09|16539.33|16459.33|16538.35|16458.35|9
1724525720000|2024-08-24 18:55:20|16539.03|16459.03|16537.36|16457.36|16539.39|16459.39|16537.36|16457.36|10
1724525730000|2024-08-24 18:55:30|16537.19|16457.19|16536.61|16456.61|16537.19|16457.19|16536.6|16456.6|7
1724525740000|2024-08-24 18:55:40|16536.59|16456.59|16537.32|16457.32|16537.32|16457.32|16535.77|16455.77|8
1724525750000|2024-08-24 18:55:50|16537.31|16457.31|16530.37|16450.37|16537.31|16457.31|16530.37|16450.37|8
1724525760000|2024-08-24 18:56:00|16530.25|16450.25|16527.9|16447.9|16530.25|16450.25|16527.9|16447.9|10
1724525770000|2024-08-24 18:56:10|16527.81|16447.81|16527.68|16447.68|16527.81|16447.81|16527.54|16447.54|9
1724525780000|2024-08-24 18:56:20|16527.65|16447.65|16529.93|16449.93|16529.93|16449.93|16527.65|16447.65|10
1724525790000|2024-08-24 18:56:30|16530.05|16450.05|16529.39|16449.39|16530.05|16450.05|16529.39|16449.39|10
1724525800000|2024-08-24 18:56:40|16529.38|16449.38|16528.18|16448.18|16529.38|16449.38|16528.18|16448.18|10
1724525810000|2024-08-24 18:56:50|16528.16|16448.16|16528.63|16448.63|16528.73|16448.73|16528.16|16448.16|9
1724525820000|2024-08-24 18:57:00|16528.72|16448.72|16526.79|16446.79|16528.85|16448.85|16526.79|16446.79|10
1724525830000|2024-08-24 18:57:10|16526.89|16446.89|16528.91|16448.91|16528.91|16448.91|16526.89|16446.89|9
1724525840000|2024-08-24 18:57:20|16528.65|16448.65|16529.36|16449.36|16529.36|16449.36|16527.56|16447.56|10
1724525850000|2024-08-24 18:57:30|16529.32|16449.32|16530.52|16450.52|16530.58|16450.58|16529.32|16449.32|10
1724525860000|2024-08-24 18:57:40|16531.04|16451.04|16530.42|16450.42|16531.38|16451.38|16530.42|16450.42|10
1724525870000|2024-08-24 18:57:50|16530.48|16450.48|16530.88|16450.88|16530.91|16450.91|16530.48|16450.48|9
1724525880000|2024-08-24 18:58:00|16530.55|16450.55|16529.17|16449.17|16530.55|16450.55|16529.17|16449.17|10
1724525890000|2024-08-24 18:58:10|16528.9|16448.9|16528.39|16448.39|16528.9|16448.9|16527.94|16447.94|9
1724525900000|2024-08-24 18:58:20|16528.82|16448.82|16527.72|16447.72|16529.2|16449.2|16527.72|16447.72|10
1724525910000|2024-08-24 18:58:30|16527.45|16447.45|16527.57|16447.57|16527.57|16447.57|16527.16|16447.16|8
1724525920000|2024-08-24 18:58:40|16527.72|16447.72|16528.26|16448.26|16528.3|16448.3|16527.6|16447.6|10
1724525930000|2024-08-24 18:58:50|16528.27|16448.27|16528.44|16448.44|16528.47|16448.47|16528.17|16448.17|9
1724525940000|2024-08-24 18:59:00|16528.43|16448.43|16530.22|16450.22|16530.22|16450.22|16528.31|16448.31|10
1724525950000|2024-08-24 18:59:10|16530.46|16450.46|16530.01|16450.01|16530.53|16450.53|16529.99|16449.99|9
1724525960000|2024-08-24 18:59:20|16529.53|16449.53|16528.54|16448.54|16529.53|16449.53|16528.54|16448.54|10
1724525970000|2024-08-24 18:59:30|16528.56|16448.56|16528.6|16448.6|16528.6|16448.6|16528.36|16448.36|10
1724525980000|2024-08-24 18:59:40|16528.89|16448.89|16528.68|16448.68|16529.11|16449.11|16528.67|16448.67|10
1724525990000|2024-08-24 18:59:50|16528.41|16448.41|16527.98|16447.98|16528.41|16448.41|16527.75|16447.75|8
1724526000000|2024-08-24 19:00:00|16527.96|16447.96|16526.73|16446.73|16528.06|16448.06|16526.73|16446.73|10
1724526010000|2024-08-24 19:00:10|16526.69|16446.69|16526.93|16446.93|16526.93|16446.93|16525.77|16445.77|10
1724526020000|2024-08-24 19:00:20|16527.13|16447.13|16533.33|16453.33|16533.33|16453.33|16527.13|16447.13|10
1724526030000|2024-08-24 19:00:30|16533.36|16453.36|16533.4|16453.4|16534.41|16454.41|16532.89|16452.89|10
1724526040000|2024-08-24 19:00:40|16533.48|16453.48|16535.36|16455.36|16535.36|16455.36|16533.48|16453.48|10
1724526050000|2024-08-24 19:00:50|16535.5|16455.5|16536.01|16456.01|16536.15|16456.15|16535.5|16455.5|9
1724526060000|2024-08-24 19:01:00|16536.2|16456.2|16535.73|16455.73|16536.51|16456.51|16535.73|16455.73|10
1724526070000|2024-08-24 19:01:10|16535.53|16455.53|16534.54|16454.54|16535.53|16455.53|16534.1|16454.1|10
1724526080000|2024-08-24 19:01:20|16534.63|16454.63|16532.04|16452.04|16535.07|16455.07|16531.84|16451.84|9
1724526090000|2024-08-24 19:01:30|16531.83|16451.83|16531.82|16451.82|16532.18|16452.18|16531.82|16451.82|10
1724526100000|2024-08-24 19:01:40|16531.81|16451.81|16530.05|16450.05|16531.81|16451.81|16530.05|16450.05|9
1724526110000|2024-08-24 19:01:50|16530.01|16450.01|16528.62|16448.62|16530.01|16450.01|16528.62|16448.62|10
1724526120000|2024-08-24 19:02:00|16528.55|16448.55|16529.67|16449.67|16529.67|16449.67|16528.52|16448.52|10
1724526130000|2024-08-24 19:02:10|16529.73|16449.73|16530.67|16450.67|16530.67|16450.67|16529.73|16449.73|10
1724526140000|2024-08-24 19:02:20|16530.65|16450.65|16531.71|16451.71|16531.71|16451.71|16530.65|16450.65|10
1724526150000|2024-08-24 19:02:30|16539.79|16459.79|16540.33|16460.33|16540.33|16460.33|16539.79|16459.79|10
1724526160000|2024-08-24 19:02:40|16540.22|16460.22|16540.72|16460.72|16540.72|16460.72|16540.04|16460.04|9
1724526170000|2024-08-24 19:02:50|16540.88|16460.88|16541.33|16461.33|16541.33|16461.33|16540.84|16460.84|10
1724526180000|2024-08-24 19:03:00|16541.35|16461.35|16543.21|16463.21|16543.21|16463.21|16541.35|16461.35|10
1724526190000|2024-08-24 19:03:10|16536.02|16456.02|16536.93|16456.93|16537.38|16457.38|16536.02|16456.02|10
1724526200000|2024-08-24 19:03:20|16536.91|16456.91|16537.99|16457.99|16537.99|16457.99|16536.9|16456.9|10
1724526210000|2024-08-24 19:03:30|16538.5|16458.5|16539.19|16459.19|16539.2|16459.2|16538.5|16458.5|9
1724526220000|2024-08-24 19:03:40|16539.15|16459.15|16539.62|16459.62|16539.67|16459.67|16539.15|16459.15|8
1724526230000|2024-08-24 19:03:50|16539.71|16459.71|16540.37|16460.37|16540.37|16460.37|16539.71|16459.71|6
1724526240000|2024-08-24 19:04:00|16540.51|16460.51|16540.59|16460.59|16540.59|16460.59|16540.4|16460.4|9
1724526250000|2024-08-24 19:04:10|16540.7|16460.7|16541.35|16461.35|16541.35|16461.35|16540.7|16460.7|10
1724526260000|2024-08-24 19:04:20|16541.29|16461.29|16544.01|16464.01|16544.01|16464.01|16541.29|16461.29|10
1724526270000|2024-08-24 19:04:30|16544.06|16464.06|16545.74|16465.74|16545.74|16465.74|16544.06|16464.06|10
1724526280000|2024-08-24 19:04:40|16545.8|16465.8|16548.78|16468.78|16548.78|16468.78|16545.8|16465.8|10
1724526290000|2024-08-24 19:04:50|16549.13|16469.13|16550.09|16470.09|16550.09|16470.09|16549.13|16469.13|10
1724526300000|2024-08-24 19:05:00|16550.14|16470.14|16549.91|16469.91|16551.62|16471.62|16549.53|16469.53|10
1724526310000|2024-08-24 19:05:10|16550.82|16470.82|16551.42|16471.42|16551.91|16471.91|16550.82|16470.82|10
1724526320000|2024-08-24 19:05:20|16551.34|16471.34|16550.13|16470.13|16551.34|16471.34|16550.13|16470.13|10
1724526330000|2024-08-24 19:05:30|16550.04|16470.04|16549.6|16469.6|16550.04|16470.04|16549.55|16469.55|9
1724526340000|2024-08-24 19:05:40|16549.98|16469.98|16550.46|16470.46|16550.47|16470.47|16549.98|16469.98|9
1724526350000|2024-08-24 19:05:50|16550.72|16470.72|16550.33|16470.33|16550.72|16470.72|16550.12|16470.12|10
1724526360000|2024-08-24 19:06:00|16550.18|16470.18|16550.27|16470.27|16550.29|16470.29|16549.83|16469.83|10
1724526370000|2024-08-24 19:06:10|16550.29|16470.29|16551.83|16471.83|16551.83|16471.83|16550.29|16470.29|10
1724526380000|2024-08-24 19:06:20|16551.86|16471.86|16551.69|16471.69|16552.14|16472.14|16551.68|16471.68|9
1724526390000|2024-08-24 19:06:30|16551.8|16471.8|16552.3|16472.3|16552.33|16472.33|16551.8|16471.8|9
1724526400000|2024-08-24 19:06:40|16552.76|16472.76|16553.17|16473.17|16553.17|16473.17|16552.76|16472.76|10
1724526410000|2024-08-24 19:06:50|16553.19|16473.19|16554.02|16474.02|16554.02|16474.02|16553.19|16473.19|10
1724526420000|2024-08-24 19:07:00|16553.99|16473.99|16555.89|16475.89|16555.9|16475.9|16553.76|16473.76|10
1724526430000|2024-08-24 19:07:10|16555.9|16475.9|16556.09|16476.09|16556.17|16476.17|16555.88|16475.88|9
1724526440000|2024-08-24 19:07:20|16556.59|16476.59|16556.35|16476.35|16556.73|16476.73|16556.35|16476.35|8
1724526450000|2024-08-24 19:07:30|16556.32|16476.32|16556.17|16476.17|16556.33|16476.33|16556.12|16476.12|7
1724526460000|2024-08-24 19:07:40|16556.35|16476.35|16556.13|16476.13|16556.35|16476.35|16555.84|16475.84|10
1724526470000|2024-08-24 19:07:50|16556.2|16476.2|16556.18|16476.18|16556.27|16476.27|16556.18|16476.18|8
1724526480000|2024-08-24 19:08:00|16556.02|16476.02|16556.22|16476.22|16556.22|16476.22|16556|16476|8
1724526490000|2024-08-24 19:08:10|16556.2|16476.2|16557.95|16477.95|16557.95|16477.95|16555.95|16475.95|9
1724526500000|2024-08-24 19:08:20|16558.08|16478.08|16559.36|16479.36|16559.36|16479.36|16558.08|16478.08|10
1724526510000|2024-08-24 19:08:30|16559.51|16479.51|16559.33|16479.33|16559.8|16479.8|16559.31|16479.31|10
1724526520000|2024-08-24 19:08:40|16559.57|16479.57|16559.89|16479.89|16560.23|16480.23|16559.57|16479.57|10
1724526530000|2024-08-24 19:08:50|16559.86|16479.86|16558.3|16478.3|16559.86|16479.86|16558.3|16478.3|9
1724526540000|2024-08-24 19:09:00|16558.37|16478.37|16563.05|16483.05|16563.43|16483.43|16558.37|16478.37|10
1724526550000|2024-08-24 19:09:10|16563.02|16483.02|16562.23|16482.23|16563.02|16483.02|16562.23|16482.23|9
1724526560000|2024-08-24 19:09:20|16562.22|16482.22|16556.36|16476.36|16562.22|16482.22|16556.36|16476.36|10
1724526570000|2024-08-24 19:09:30|16556.4|16476.4|16553.93|16473.93|16556.43|16476.43|16553.63|16473.63|9
1724526580000|2024-08-24 19:09:40|16553.89|16473.89|16554.49|16474.49|16555.06|16475.06|16553.89|16473.89|8
1724526590000|2024-08-24 19:09:50|16554.46|16474.46|16555.3|16475.3|16555.58|16475.58|16554.46|16474.46|9
1724526600000|2024-08-24 19:10:00|16554.95|16474.95|16553.88|16473.88|16554.95|16474.95|16553.88|16473.88|10
1724526610000|2024-08-24 19:10:10|16553.6|16473.6|16553.34|16473.34|16553.76|16473.76|16553.34|16473.34|10
1724526620000|2024-08-24 19:10:20|16553.25|16473.25|16552.17|16472.17|16553.25|16473.25|16551.91|16471.91|10
1724526630000|2024-08-24 19:10:30|16552.22|16472.22|16551.12|16471.12|16552.25|16472.25|16551.12|16471.12|10
1724526640000|2024-08-24 19:10:40|16551.25|16471.25|16552.39|16472.39|16552.39|16472.39|16551.25|16471.25|10
1724526650000|2024-08-24 19:10:50|16552.42|16472.42|16553.38|16473.38|16553.38|16473.38|16552.42|16472.42|10
1724526660000|2024-08-24 19:11:00|16553.7|16473.7|16552.8|16472.8|16553.83|16473.83|16552.8|16472.8|8
1724526670000|2024-08-24 19:11:10|16552.61|16472.61|16552.55|16472.55|16552.61|16472.61|16552.42|16472.42|10
1724526680000|2024-08-24 19:11:20|16552.56|16472.56|16551.48|16471.48|16552.56|16472.56|16550.92|16470.92|9
1724526690000|2024-08-24 19:11:30|16551.46|16471.46|16551.4|16471.4|16551.51|16471.51|16551.4|16471.4|9
1724526700000|2024-08-24 19:11:40|16551.39|16471.39|16551.12|16471.12|16551.55|16471.55|16551.12|16471.12|8
1724526710000|2024-08-24 19:11:50|16550.42|16470.42|16550.11|16470.11|16550.42|16470.42|16549.66|16469.66|10
1724526720000|2024-08-24 19:12:00|16550.32|16470.32|16551.65|16471.65|16551.65|16471.65|16550.32|16470.32|10
1724526730000|2024-08-24 19:12:10|16552.42|16472.42|16553.49|16473.49|16553.49|16473.49|16552.42|16472.42|10
1724526740000|2024-08-24 19:12:20|16553.62|16473.62|16553.85|16473.85|16553.85|16473.85|16553.58|16473.58|10
1724526750000|2024-08-24 19:12:30|16553.83|16473.83|16552.71|16472.71|16553.83|16473.83|16552.71|16472.71|10
1724526760000|2024-08-24 19:12:40|16552.53|16472.53|16552.48|16472.48|16552.61|16472.61|16552.48|16472.48|9
1724526770000|2024-08-24 19:12:50|16552.46|16472.46|16553.06|16473.06|16553.06|16473.06|16552.46|16472.46|10
1724526780000|2024-08-24 19:13:00|16553.16|16473.16|16553.89|16473.89|16553.89|16473.89|16553.16|16473.16|10
1724526790000|2024-08-24 19:13:10|16553.71|16473.71|16553.53|16473.53|16553.71|16473.71|16553.14|16473.14|10
1724526800000|2024-08-24 19:13:20|16553.33|16473.33|16554.15|16474.15|16554.15|16474.15|16553.32|16473.32|9
1724526810000|2024-08-24 19:13:30|16554.14|16474.14|16553.43|16473.43|16554.14|16474.14|16553.41|16473.41|10
1724526820000|2024-08-24 19:13:40|16553.4|16473.4|16552.88|16472.88|16553.41|16473.41|16552.88|16472.88|8
1724526830000|2024-08-24 19:13:50|16552.6|16472.6|16552.62|16472.62|16552.62|16472.62|16552.36|16472.36|9
1724526840000|2024-08-24 19:14:00|16552.35|16472.35|16551.69|16471.69|16552.35|16472.35|16551.62|16471.62|9
1724526850000|2024-08-24 19:14:10|16551.75|16471.75|16552.4|16472.4|16552.4|16472.4|16551.72|16471.72|9
1724526860000|2024-08-24 19:14:20|16552.43|16472.43|16554.87|16474.87|16555.41|16475.41|16552.43|16472.43|9
1724526870000|2024-08-24 19:14:30|16554.95|16474.95|16555.67|16475.67|16555.67|16475.67|16554.95|16474.95|10
1724526880000|2024-08-24 19:14:40|16555.5|16475.5|16556.02|16476.02|16556.02|16476.02|16555.4|16475.4|9
1724526890000|2024-08-24 19:14:50|16556.04|16476.04|16556.71|16476.71|16558.57|16478.57|16556.04|16476.04|9
1724526900000|2024-08-24 19:15:00|16556.69|16476.69|16556.7|16476.7|16557.13|16477.13|16556.59|16476.59|10
1724526910000|2024-08-24 19:15:10|16556.65|16476.65|16557.48|16477.48|16557.48|16477.48|16556.04|16476.04|10
1724526920000|2024-08-24 19:15:20|16557.72|16477.72|16561.46|16481.46|16561.46|16481.46|16557.72|16477.72|9
1724526930000|2024-08-24 19:15:30|16561.65|16481.65|16563.21|16483.21|16563.23|16483.23|16561.65|16481.65|10
1724526940000|2024-08-24 19:15:40|16563.29|16483.29|16561.53|16481.53|16563.67|16483.67|16561.53|16481.53|10
1724526950000|2024-08-24 19:15:50|16561.43|16481.43|16561.61|16481.61|16561.61|16481.61|16561.34|16481.34|9
1724526960000|2024-08-24 19:16:00|16561.66|16481.66|16562.37|16482.37|16562.97|16482.97|16561.38|16481.38|10
1724526970000|2024-08-24 19:16:10|16562.3|16482.3|16562.21|16482.21|16562.3|16482.3|16562.07|16482.07|9
1724526980000|2024-08-24 19:16:20|16561.85|16481.85|16562.28|16482.28|16562.35|16482.35|16561.85|16481.85|6
1724526990000|2024-08-24 19:16:30|16562.74|16482.74|16569.33|16489.33|16570.97|16490.97|16562.74|16482.74|8
1724527000000|2024-08-24 19:16:40|16569.53|16489.53|16568.93|16488.93|16569.53|16489.53|16568.93|16488.93|10
1724527010000|2024-08-24 19:16:50|16568.8|16488.8|16570.3|16490.3|16570.3|16490.3|16568.8|16488.8|10
1724527020000|2024-08-24 19:17:00|16570.28|16490.28|16569.37|16489.37|16570.28|16490.28|16569.37|16489.37|10
1724527030000|2024-08-24 19:17:10|16569.16|16489.16|16567.57|16487.57|16569.16|16489.16|16567.54|16487.54|10
1724527040000|2024-08-24 19:17:20|16567.81|16487.81|16566.24|16486.24|16567.81|16487.81|16566.24|16486.24|10
1724527050000|2024-08-24 19:17:30|16566.2|16486.2|16568.19|16488.19|16568.19|16488.19|16566.2|16486.2|10
1724527060000|2024-08-24 19:17:40|16568.2|16488.2|16568.34|16488.34|16568.34|16488.34|16568.09|16488.09|8
1724527070000|2024-08-24 19:17:50|16568.35|16488.35|16569.41|16489.41|16569.41|16489.41|16568.33|16488.33|9
1724527080000|2024-08-24 19:18:00|16569.49|16489.49|16571.69|16491.69|16571.69|16491.69|16569.49|16489.49|9
1724527090000|2024-08-24 19:18:10|16572.06|16492.06|16573.38|16493.38|16573.38|16493.38|16572.06|16492.06|10
1724527100000|2024-08-24 19:18:20|16573.36|16493.36|16573.31|16493.31|16573.36|16493.36|16572.37|16492.37|10
1724527110000|2024-08-24 19:18:30|16573.36|16493.36|16574.71|16494.71|16574.71|16494.71|16573.36|16493.36|9
1724527120000|2024-08-24 19:18:40|16574.74|16494.74|16574.39|16494.39|16574.74|16494.74|16574.08|16494.08|10
1724527130000|2024-08-24 19:18:50|16574.4|16494.4|16574.38|16494.38|16574.54|16494.54|16574.24|16494.24|8
1724527140000|2024-08-24 19:19:00|16574.14|16494.14|16573.75|16493.75|16574.17|16494.17|16573.75|16493.75|8
1724527150000|2024-08-24 19:19:10|16573.73|16493.73|16571.34|16491.34|16573.74|16493.74|16571.22|16491.22|10
1724527160000|2024-08-24 19:19:20|16571.33|16491.33|16572.09|16492.09|16572.09|16492.09|16570.41|16490.41|10
1724527170000|2024-08-24 19:19:30|16572.18|16492.18|16571.33|16491.33|16572.27|16492.27|16571.29|16491.29|10
1724527180000|2024-08-24 19:19:40|16571.12|16491.12|16572.82|16492.82|16572.82|16492.82|16566.59|16486.59|10
1724527190000|2024-08-24 19:19:50|16572.59|16492.59|16571.61|16491.61|16572.59|16492.59|16571.58|16491.58|10
1724527200000|2024-08-24 19:20:00|16571.94|16491.94|16572.1|16492.1|16572.1|16492.1|16571.75|16491.75|10
1724527210000|2024-08-24 19:20:10|16572.15|16492.15|16562.35|16482.35|16572.15|16492.15|16562.35|16482.35|10
1724527220000|2024-08-24 19:20:20|16561.4|16481.4|16559.47|16479.47|16561.4|16481.4|16559.47|16479.47|10
1724527230000|2024-08-24 19:20:30|16559.25|16479.25|16559.16|16479.16|16559.25|16479.25|16559.07|16479.07|7
1724527240000|2024-08-24 19:20:40|16559.17|16479.17|16558.92|16478.92|16559.42|16479.42|16558.71|16478.71|8
1724527250000|2024-08-24 19:20:50|16558.99|16478.99|16561.13|16481.13|16561.13|16481.13|16558.99|16478.99|10
1724527260000|2024-08-24 19:21:00|16561.27|16481.27|16559.77|16479.77|16561.27|16481.27|16559.77|16479.77|10
1724527270000|2024-08-24 19:21:10|16559.67|16479.67|16558.35|16478.35|16559.67|16479.67|16558.35|16478.35|10
1724527280000|2024-08-24 19:21:20|16558.14|16478.14|16557.75|16477.75|16558.14|16478.14|16557.75|16477.75|8
1724527290000|2024-08-24 19:21:30|16557.55|16477.55|16557.13|16477.13|16557.55|16477.55|16557.13|16477.13|7
1724527300000|2024-08-24 19:21:40|16557.12|16477.12|16556.47|16476.47|16557.12|16477.12|16556.36|16476.36|9
1724527310000|2024-08-24 19:21:50|16556.49|16476.49|16555.74|16475.74|16556.7|16476.7|16555.74|16475.74|10
1724527320000|2024-08-24 19:22:00|16555.72|16475.72|16555.92|16475.92|16555.92|16475.92|16555.61|16475.61|9
1724527330000|2024-08-24 19:22:10|16555.96|16475.96|16556.19|16476.19|16556.36|16476.36|16555.9|16475.9|9
1724527340000|2024-08-24 19:22:20|16562.63|16482.63|16563.17|16483.17|16563.6|16483.6|16562.55|16482.55|9
1724527350000|2024-08-24 19:22:30|16563.33|16483.33|16566.13|16486.13|16566.13|16486.13|16563.33|16483.33|9
1724527360000|2024-08-24 19:22:40|16566.16|16486.16|16558.9|16478.9|16566.16|16486.16|16558.74|16478.74|7
1724527370000|2024-08-24 19:22:50|16558.97|16478.97|16559.69|16479.69|16559.69|16479.69|16558.97|16478.97|8
1724527380000|2024-08-24 19:23:00|16559.76|16479.76|16561.4|16481.4|16561.51|16481.51|16559.76|16479.76|10
1724527390000|2024-08-24 19:23:10|16561.45|16481.45|16568.51|16488.51|16568.51|16488.51|16561.23|16481.23|10
1724527400000|2024-08-24 19:23:20|16568.62|16488.62|16569.49|16489.49|16569.49|16489.49|16568.62|16488.62|9
1724527410000|2024-08-24 19:23:30|16569.96|16489.96|16570.23|16490.23|16570.24|16490.24|16569.96|16489.96|10
1724527420000|2024-08-24 19:23:40|16570.22|16490.22|16569.28|16489.28|16570.34|16490.34|16569.28|16489.28|8
1724527430000|2024-08-24 19:23:50|16569.3|16489.3|16568.37|16488.37|16569.31|16489.31|16568.37|16488.37|7
1724527440000|2024-08-24 19:24:00|16568.35|16488.35|16569.17|16489.17|16569.19|16489.19|16568.35|16488.35|8
1724527450000|2024-08-24 19:24:10|16569.3|16489.3|16569.63|16489.63|16569.83|16489.83|16569.14|16489.14|8
1724527460000|2024-08-24 19:24:20|16569.67|16489.67|16573.3|16493.3|16573.4|16493.4|16569.67|16489.67|7
1724527470000|2024-08-24 19:24:30|16570.35|16490.35|16570.78|16490.78|16570.78|16490.78|16570.34|16490.34|10
1724527480000|2024-08-24 19:24:40|16570.59|16490.59|16569.89|16489.89|16570.85|16490.85|16569.89|16489.89|9
1724527490000|2024-08-24 19:24:50|16570|16490|16573.72|16493.72|16573.72|16493.72|16569.44|16489.44|10
1724527500000|2024-08-24 19:25:00|16573.68|16493.68|16573.68|16493.68|16573.86|16493.86|16573.63|16493.63|9
1724527510000|2024-08-24 19:25:10|16573.69|16493.69|16574.41|16494.41|16574.44|16494.44|16573.69|16493.69|7
1724527520000|2024-08-24 19:25:20|16574.39|16494.39|16573.62|16493.62|16574.39|16494.39|16573.62|16493.62|6
1724527530000|2024-08-24 19:25:30|16573.61|16493.61|16574.21|16494.21|16574.21|16494.21|16573.35|16493.35|9
1724527540000|2024-08-24 19:25:40|16574.2|16494.2|16573.96|16493.96|16574.2|16494.2|16573.96|16493.96|5
1724527550000|2024-08-24 19:25:50|16573.93|16493.93|16572.91|16492.91|16573.93|16493.93|16572.91|16492.91|9
1724527560000|2024-08-24 19:26:00|16572.51|16492.51|16572.58|16492.58|16572.73|16492.73|16572.46|16492.46|9
1724527570000|2024-08-24 19:26:10|16572.65|16492.65|16573.82|16493.82|16573.83|16493.83|16572.65|16492.65|7
1724527580000|2024-08-24 19:26:20|16573.81|16493.81|16574.4|16494.4|16574.54|16494.54|16573.8|16493.8|9
1724527590000|2024-08-24 19:26:30|16574.37|16494.37|16573.32|16493.32|16574.38|16494.38|16572.85|16492.85|7
1724527600000|2024-08-24 19:26:40|16573.64|16493.64|16574.2|16494.2|16574.22|16494.22|16573.64|16493.64|9
1724527610000|2024-08-24 19:26:50|16574.24|16494.24|16574|16494|16574.24|16494.24|16574|16494|7
1724527620000|2024-08-24 19:27:00|16573.94|16493.94|16573.89|16493.89|16573.98|16493.98|16573.89|16493.89|6
1724527630000|2024-08-24 19:27:10|16573.87|16493.87|16573.98|16493.98|16574.05|16494.05|16573.57|16493.57|9
1724527640000|2024-08-24 19:27:20|16574.09|16494.09|16576.24|16496.24|16576.24|16496.24|16574.09|16494.09|10
1724527650000|2024-08-24 19:27:30|16576.19|16496.19|16578.42|16498.42|16578.42|16498.42|16576.16|16496.16|10
1724527660000|2024-08-24 19:27:40|16578.16|16498.16|16579.45|16499.45|16579.45|16499.45|16578.16|16498.16|9
1724527670000|2024-08-24 19:27:50|16579.8|16499.8|16580.37|16500.37|16580.41|16500.41|16579.8|16499.8|8
1724527680000|2024-08-24 19:28:00|16580.6|16500.6|16580.45|16500.45|16580.77|16500.77|16580.43|16500.43|9
1724527690000|2024-08-24 19:28:10|16579.49|16499.49|16579.48|16499.48|16579.49|16499.49|16578.31|16498.31|9
1724527700000|2024-08-24 19:28:20|16579.97|16499.97|16579.99|16499.99|16581.35|16501.35|16579.97|16499.97|10
1724527710000|2024-08-24 19:28:30|16579.92|16499.92|16579.47|16499.47|16579.92|16499.92|16579.19|16499.19|9
1724527720000|2024-08-24 19:28:40|16579.5|16499.5|16579.35|16499.35|16579.62|16499.62|16579.35|16499.35|8
1724527730000|2024-08-24 19:28:50|16579.3|16499.3|16579.21|16499.21|16579.47|16499.47|16579.21|16499.21|9
1724527740000|2024-08-24 19:29:00|16579.17|16499.17|16579.59|16499.59|16579.59|16499.59|16578.96|16498.96|8
1724527750000|2024-08-24 19:29:10|16579.62|16499.62|16581.89|16501.89|16581.89|16501.89|16579.62|16499.62|9
1724527760000|2024-08-24 19:29:20|16582.15|16502.15|16582.39|16502.39|16582.54|16502.54|16582.13|16502.13|10
1724527770000|2024-08-24 19:29:30|16582.44|16502.44|16582.58|16502.58|16582.77|16502.77|16582.43|16502.43|9
1724527780000|2024-08-24 19:29:40|16582.54|16502.54|16584.08|16504.08|16584.08|16504.08|16582.25|16502.25|10
1724527790000|2024-08-24 19:29:50|16584.14|16504.14|16584.76|16504.76|16584.84|16504.84|16584.14|16504.14|10
1724527800000|2024-08-24 19:30:00|16584.77|16504.77|16584.58|16504.58|16584.83|16504.83|16584.58|16504.58|9
1724527810000|2024-08-24 19:30:10|16584.56|16504.56|16583.92|16503.92|16584.56|16504.56|16583.92|16503.92|9
1724527820000|2024-08-24 19:30:20|16583.82|16503.82|16584.23|16504.23|16584.29|16504.29|16583.79|16503.79|8
1724527830000|2024-08-24 19:30:30|16584.24|16504.24|16584.16|16504.16|16584.24|16504.24|16583.96|16503.96|8
1724527840000|2024-08-24 19:30:40|16584.62|16504.62|16585.07|16505.07|16585.18|16505.18|16584.62|16504.62|9
1724527850000|2024-08-24 19:30:50|16585.06|16505.06|16585.09|16505.09|16585.11|16505.11|16584.91|16504.91|9
1724527860000|2024-08-24 19:31:00|16585.08|16505.08|16584.12|16504.12|16585.18|16505.18|16584.01|16504.01|9
1724527870000|2024-08-24 19:31:10|16584.19|16504.19|16584.58|16504.58|16584.89|16504.89|16584.03|16504.03|10
1724527880000|2024-08-24 19:31:20|16584.64|16504.64|16584.85|16504.85|16585.27|16505.27|16584.59|16504.59|10
1724527890000|2024-08-24 19:31:30|16584.74|16504.74|16585.45|16505.45|16585.45|16505.45|16584.74|16504.74|8
1724527900000|2024-08-24 19:31:40|16585.72|16505.72|16576.62|16496.62|16586.06|16506.06|16576.62|16496.62|10
1724527910000|2024-08-24 19:31:50|16576.56|16496.56|16579.85|16499.85|16579.85|16499.85|16576.33|16496.33|10
1724527920000|2024-08-24 19:32:00|16579.81|16499.81|16579.88|16499.88|16579.94|16499.94|16579.52|16499.52|8
1724527930000|2024-08-24 19:32:10|16579.69|16499.69|16579.91|16499.91|16579.91|16499.91|16579.48|16499.48|7
1724527940000|2024-08-24 19:32:20|16579.71|16499.71|16582.45|16502.45|16582.45|16502.45|16579.31|16499.31|10
1724527950000|2024-08-24 19:32:30|16583.24|16503.24|16582.03|16502.03|16583.81|16503.81|16582.03|16502.03|10
1724527960000|2024-08-24 19:32:40|16582.32|16502.32|16583.06|16503.06|16583.25|16503.25|16582.32|16502.32|10
1724527970000|2024-08-24 19:32:50|16583.12|16503.12|16587.62|16507.62|16587.62|16507.62|16583.1|16503.1|7
1724527980000|2024-08-24 19:33:00|16588.66|16508.66|16589.29|16509.29|16590.17|16510.17|16588.66|16508.66|10
1724527990000|2024-08-24 19:33:10|16589.2|16509.2|16588.32|16508.32|16589.2|16509.2|16588.32|16508.32|8
1724528000000|2024-08-24 19:33:20|16588.26|16508.26|16586.58|16506.58|16588.26|16508.26|16586.58|16506.58|10
1724528010000|2024-08-24 19:33:30|16586.41|16506.41|16586.1|16506.1|16586.41|16506.41|16585.9|16505.9|10
1724528020000|2024-08-24 19:33:40|16586.28|16506.28|16586.17|16506.17|16586.28|16506.28|16586.07|16506.07|9
1724528030000|2024-08-24 19:33:50|16586.09|16506.09|16587.27|16507.27|16587.27|16507.27|16585.84|16505.84|9
1724528040000|2024-08-24 19:34:00|16587.29|16507.29|16586.05|16506.05|16587.29|16507.29|16586.05|16506.05|9
1724528050000|2024-08-24 19:34:10|16586.09|16506.09|16584.53|16504.53|16586.19|16506.19|16584.53|16504.53|10
1724528060000|2024-08-24 19:34:20|16583.87|16503.87|16583.44|16503.44|16583.87|16503.87|16583.16|16503.16|9
1724528070000|2024-08-24 19:34:30|16583.57|16503.57|16581.93|16501.93|16583.62|16503.62|16581.75|16501.75|10
1724528080000|2024-08-24 19:34:40|16581.96|16501.96|16583.13|16503.13|16583.14|16503.14|16581.96|16501.96|9
1724528090000|2024-08-24 19:34:50|16583.26|16503.26|16586.09|16506.09|16586.09|16506.09|16583.16|16503.16|10
1724528100000|2024-08-24 19:35:00|16586.37|16506.37|16586.98|16506.98|16586.98|16506.98|16586.37|16506.37|10
1724528110000|2024-08-24 19:35:10|16586.78|16506.78|16585.98|16505.98|16586.78|16506.78|16585.98|16505.98|9
1724528120000|2024-08-24 19:35:20|16585.8|16505.8|16585.78|16505.78|16585.8|16505.8|16584.87|16504.87|10
1724528130000|2024-08-24 19:35:30|16585.95|16505.95|16586.37|16506.37|16586.37|16506.37|16585.92|16505.92|8
1724528140000|2024-08-24 19:35:40|16586.31|16506.31|16587.41|16507.41|16587.41|16507.41|16586.3|16506.3|9
1724528150000|2024-08-24 19:35:50|16587.51|16507.51|16586.74|16506.74|16588.21|16508.21|16586.74|16506.74|10
1724528160000|2024-08-24 19:36:00|16586.46|16506.46|16584.11|16504.11|16586.46|16506.46|16584.11|16504.11|10
1724528170000|2024-08-24 19:36:10|16583.99|16503.99|16583.55|16503.55|16584.55|16504.55|16583.44|16503.44|10
1724528180000|2024-08-24 19:36:20|16583.35|16503.35|16583.12|16503.12|16583.35|16503.35|16582.24|16502.24|10
1724528190000|2024-08-24 19:36:30|16583.66|16503.66|16583.51|16503.51|16584.04|16504.04|16583.51|16503.51|10
1724528200000|2024-08-24 19:36:40|16583.48|16503.48|16581.13|16501.13|16583.52|16503.52|16581.13|16501.13|9
1724528210000|2024-08-24 19:36:50|16580.86|16500.86|16579.78|16499.78|16580.86|16500.86|16579.78|16499.78|10
1724528220000|2024-08-24 19:37:00|16579.74|16499.74|16581.1|16501.1|16581.1|16501.1|16579.74|16499.74|10
1724528230000|2024-08-24 19:37:10|16581.04|16501.04|16581.6|16501.6|16581.6|16501.6|16581.04|16501.04|10
1724528240000|2024-08-24 19:37:20|16581.34|16501.34|16581.37|16501.37|16581.37|16501.37|16580.48|16500.48|10
1724528250000|2024-08-24 19:37:30|16581.48|16501.48|16581.44|16501.44|16581.7|16501.7|16581.41|16501.41|10
1724528260000|2024-08-24 19:37:40|16581.45|16501.45|16582.41|16502.41|16582.41|16502.41|16581.44|16501.44|10
1724528270000|2024-08-24 19:37:50|16582.49|16502.49|16580.51|16500.51|16582.57|16502.57|16580.51|16500.51|10
1724528280000|2024-08-24 19:38:00|16580.62|16500.62|16579.68|16499.68|16580.69|16500.69|16579.68|16499.68|9
1724528290000|2024-08-24 19:38:10|16579.54|16499.54|16578.63|16498.63|16579.54|16499.54|16578.63|16498.63|9
1724528300000|2024-08-24 19:38:20|16578.61|16498.61|16576.51|16496.51|16578.68|16498.68|16576.51|16496.51|9
1724528310000|2024-08-24 19:38:30|16575.19|16495.19|16573.25|16493.25|16575.19|16495.19|16573.25|16493.25|10
1724528320000|2024-08-24 19:38:40|16573.01|16493.01|16572.59|16492.59|16573.01|16493.01|16572.58|16492.58|9
1724528330000|2024-08-24 19:38:50|16572.58|16492.58|16573.02|16493.02|16573.02|16493.02|16571.95|16491.95|10
1724528340000|2024-08-24 19:39:00|16573.17|16493.17|16576.95|16496.95|16576.95|16496.95|16573.17|16493.17|10
1724528350000|2024-08-24 19:39:10|16577.31|16497.31|16578.49|16498.49|16579.21|16499.21|16577.31|16497.31|10
1724528360000|2024-08-24 19:39:20|16578.32|16498.32|16578.22|16498.22|16578.32|16498.32|16577.99|16497.99|10
1724528370000|2024-08-24 19:39:30|16578.2|16498.2|16577.9|16497.9|16578.26|16498.26|16577.9|16497.9|7
1724528380000|2024-08-24 19:39:40|16577.87|16497.87|16573.06|16493.06|16577.91|16497.91|16572.99|16492.99|10
1724528390000|2024-08-24 19:39:50|16573.2|16493.2|16572.9|16492.9|16573.24|16493.24|16572.87|16492.87|8
1724528400000|2024-08-24 19:40:00|16573.17|16493.17|16572.45|16492.45|16573.17|16493.17|16572.45|16492.45|9
1724528410000|2024-08-24 19:40:10|16572.19|16492.19|16569.64|16489.64|16572.19|16492.19|16569.64|16489.64|10
1724528420000|2024-08-24 19:40:20|16569.78|16489.78|16570.58|16490.58|16573.62|16493.62|16569.78|16489.78|9
1724528430000|2024-08-24 19:40:30|16570.61|16490.61|16570.22|16490.22|16570.61|16490.61|16570.16|16490.16|9
1724528440000|2024-08-24 19:40:40|16570.23|16490.23|16569.77|16489.77|16570.26|16490.26|16569.68|16489.68|9
1724528450000|2024-08-24 19:40:50|16569.79|16489.79|16569.25|16489.25|16569.86|16489.86|16569.25|16489.25|7
1724528460000|2024-08-24 19:41:00|16569.21|16489.21|16568.97|16488.97|16569.4|16489.4|16568.97|16488.97|7
1724528470000|2024-08-24 19:41:10|16568.91|16488.91|16569.39|16489.39|16569.4|16489.4|16568.91|16488.91|9
1724528480000|2024-08-24 19:41:20|16569.49|16489.49|16569.36|16489.36|16569.7|16489.7|16569.36|16489.36|10
1724528490000|2024-08-24 19:41:30|16569.47|16489.47|16568.66|16488.66|16569.76|16489.76|16568.4|16488.4|9
1724528500000|2024-08-24 19:41:40|16568.69|16488.69|16568.33|16488.33|16568.86|16488.86|16568.26|16488.26|10
1724528510000|2024-08-24 19:41:50|16568.08|16488.08|16566.46|16486.46|16568.08|16488.08|16566.19|16486.19|10
1724528520000|2024-08-24 19:42:00|16566.31|16486.31|16565.78|16485.78|16566.31|16486.31|16565.44|16485.44|10
1724528530000|2024-08-24 19:42:10|16565.86|16485.86|16565.36|16485.36|16565.89|16485.89|16564.67|16484.67|10
1724528540000|2024-08-24 19:42:20|16565.54|16485.54|16565.71|16485.71|16565.72|16485.72|16565.54|16485.54|9
1724528550000|2024-08-24 19:42:30|16565.73|16485.73|16566.22|16486.22|16566.22|16486.22|16565.73|16485.73|6
1724528560000|2024-08-24 19:42:40|16566.12|16486.12|16566.32|16486.32|16566.33|16486.33|16565.98|16485.98|9
1724528570000|2024-08-24 19:42:50|16566.39|16486.39|16567.34|16487.34|16567.55|16487.55|16566.39|16486.39|9
1724528580000|2024-08-24 19:43:00|16567.05|16487.05|16565.72|16485.72|16567.05|16487.05|16565.72|16485.72|8
1724528590000|2024-08-24 19:43:10|16565.53|16485.53|16563.95|16483.95|16565.53|16485.53|16563.95|16483.95|9
1724528600000|2024-08-24 19:43:20|16563.48|16483.48|16563.5|16483.5|16563.5|16483.5|16563.44|16483.44|9
1724528610000|2024-08-24 19:43:30|16563.55|16483.55|16564.67|16484.67|16564.78|16484.78|16563.53|16483.53|9
1724528620000|2024-08-24 19:43:40|16564.79|16484.79|16563.73|16483.73|16564.79|16484.79|16563.42|16483.42|9
1724528630000|2024-08-24 19:43:50|16563.74|16483.74|16563.51|16483.51|16563.74|16483.74|16563.37|16483.37|8
1724528640000|2024-08-24 19:44:00|16563.02|16483.02|16567.49|16487.49|16567.49|16487.49|16562.92|16482.92|9
1724528650000|2024-08-24 19:44:10|16567.48|16487.48|16568.84|16488.84|16568.84|16488.84|16567.41|16487.41|9
1724528660000|2024-08-24 19:44:20|16568.9|16488.9|16571.25|16491.25|16571.25|16491.25|16568.9|16488.9|10
1724528670000|2024-08-24 19:44:30|16571.4|16491.4|16572.87|16492.87|16572.87|16492.87|16571.4|16491.4|10
1724528680000|2024-08-24 19:44:40|16572.79|16492.79|16572.33|16492.33|16572.79|16492.79|16572.33|16492.33|8
1724528690000|2024-08-24 19:44:50|16572.32|16492.32|16573.27|16493.27|16573.27|16493.27|16572.32|16492.32|10
1724528700000|2024-08-24 19:45:00|16573.44|16493.44|16572.37|16492.37|16574.61|16494.61|16572.36|16492.36|10
1724528710000|2024-08-24 19:45:10|16572.4|16492.4|16572.25|16492.25|16572.4|16492.4|16571.76|16491.76|10
1724528720000|2024-08-24 19:45:20|16572.34|16492.34|16572.49|16492.49|16572.5|16492.5|16572.34|16492.34|8
1724528730000|2024-08-24 19:45:30|16572.54|16492.54|16573.59|16493.59|16573.59|16493.59|16572.54|16492.54|10
1724528740000|2024-08-24 19:45:40|16573.57|16493.57|16571.22|16491.22|16573.57|16493.57|16571.22|16491.22|10
1724528750000|2024-08-24 19:45:50|16570.42|16490.42|16568.55|16488.55|16570.42|16490.42|16568.36|16488.36|10
1724528760000|2024-08-24 19:46:00|16568.53|16488.53|16568.13|16488.13|16568.53|16488.53|16568.13|16488.13|9
1724528770000|2024-08-24 19:46:10|16568.14|16488.14|16567.92|16487.92|16569.1|16489.1|16567.92|16487.92|10
1724528780000|2024-08-24 19:46:20|16567.81|16487.81|16568.1|16488.1|16568.1|16488.1|16567.81|16487.81|9
1724528790000|2024-08-24 19:46:30|16567.98|16487.98|16568.37|16488.37|16568.51|16488.51|16567.98|16487.98|9
1724528800000|2024-08-24 19:46:40|16568.33|16488.33|16568.3|16488.3|16568.33|16488.33|16568.26|16488.26|8
1724528810000|2024-08-24 19:46:50|16568.27|16488.27|16569.04|16489.04|16569.04|16489.04|16568.27|16488.27|9
1724528820000|2024-08-24 19:47:00|16568.94|16488.94|16568.98|16488.98|16569.04|16489.04|16568.77|16488.77|9
1724528830000|2024-08-24 19:47:10|16569|16489|16568.93|16488.93|16569.04|16489.04|16568.86|16488.86|9
1724528840000|2024-08-24 19:47:20|16568.91|16488.91|16569.42|16489.42|16569.42|16489.42|16568.91|16488.91|10
1724528850000|2024-08-24 19:47:30|16569.5|16489.5|16569.11|16489.11|16569.96|16489.96|16569.11|16489.11|8
1724528860000|2024-08-24 19:47:40|16568.79|16488.79|16566.17|16486.17|16568.98|16488.98|16565.55|16485.55|10
1724528870000|2024-08-24 19:47:50|16565.77|16485.77|16565.31|16485.31|16565.77|16485.77|16565.2|16485.2|6
1724528880000|2024-08-24 19:48:00|16565.23|16485.23|16564.59|16484.59|16565.28|16485.28|16564.55|16484.55|10
1724528890000|2024-08-24 19:48:10|16564.63|16484.63|16561.93|16481.93|16564.63|16484.63|16561.93|16481.93|10
1724528900000|2024-08-24 19:48:20|16561.81|16481.81|16561.95|16481.95|16561.97|16481.97|16561.66|16481.66|10
1724528910000|2024-08-24 19:48:30|16561.94|16481.94|16561.48|16481.48|16562.26|16482.26|16561.43|16481.43|10
1724528920000|2024-08-24 19:48:40|16561.44|16481.44|16560.87|16480.87|16561.44|16481.44|16560.35|16480.35|10
1724528930000|2024-08-24 19:48:50|16560.95|16480.95|16560.85|16480.85|16561.05|16481.05|16560.85|16480.85|10
1724528940000|2024-08-24 19:49:00|16560.89|16480.89|16559.31|16479.31|16560.89|16480.89|16559.31|16479.31|10
1724528950000|2024-08-24 19:49:10|16559.22|16479.22|16557.14|16477.14|16559.22|16479.22|16557.14|16477.14|10
1724528960000|2024-08-24 19:49:20|16557.13|16477.13|16556.65|16476.65|16557.24|16477.24|16556.35|16476.35|10
1724528970000|2024-08-24 19:49:30|16556.8|16476.8|16558.12|16478.12|16558.12|16478.12|16556.8|16476.8|10
1724528980000|2024-08-24 19:49:40|16558.1|16478.1|16557.57|16477.57|16558.12|16478.12|16557.57|16477.57|9
1724528990000|2024-08-24 19:49:50|16557.81|16477.81|16558.99|16478.99|16558.99|16478.99|16557.81|16477.81|9
1724529000000|2024-08-24 19:50:00|16559.03|16479.03|16559.09|16479.09|16559.31|16479.31|16559.03|16479.03|10
1724529010000|2024-08-24 19:50:10|16558.94|16478.94|16558.16|16478.16|16558.94|16478.94|16558.16|16478.16|10
1724529020000|2024-08-24 19:50:20|16558.49|16478.49|16557.48|16477.48|16558.91|16478.91|16557.48|16477.48|10
1724529030000|2024-08-24 19:50:30|16557.25|16477.25|16558.82|16478.82|16558.82|16478.82|16557.14|16477.14|10
1724529040000|2024-08-24 19:50:40|16558.83|16478.83|16558.44|16478.44|16558.84|16478.84|16558.44|16478.44|8
1724529050000|2024-08-24 19:50:50|16558.24|16478.24|16558.17|16478.17|16558.45|16478.45|16558.1|16478.1|10
1724529060000|2024-08-24 19:51:00|16558.33|16478.33|16556.61|16476.61|16558.33|16478.33|16556.49|16476.49|10
1724529070000|2024-08-24 19:51:10|16556.55|16476.55|16556.22|16476.22|16556.55|16476.55|16555.85|16475.85|9
1724529080000|2024-08-24 19:51:20|16556.33|16476.33|16557.21|16477.21|16557.21|16477.21|16556.33|16476.33|10
1724529090000|2024-08-24 19:51:30|16557.23|16477.23|16557.53|16477.53|16557.53|16477.53|16557.21|16477.21|8
1724529100000|2024-08-24 19:51:40|16557.55|16477.55|16556.52|16476.52|16557.55|16477.55|16556.52|16476.52|9
1724529110000|2024-08-24 19:51:50|16556.46|16476.46|16556.35|16476.35|16556.48|16476.48|16555.46|16475.46|9
1724529120000|2024-08-24 19:52:00|16556.83|16476.83|16556.83|16476.83|16557.5|16477.5|16556.63|16476.63|9
1724529130000|2024-08-24 19:52:10|16556.9|16476.9|16557.11|16477.11|16557.11|16477.11|16556.9|16476.9|7
1724529140000|2024-08-24 19:52:20|16557|16477|16556.93|16476.93|16557|16477|16556.85|16476.85|8
1724529150000|2024-08-24 19:52:30|16557.09|16477.09|16558.83|16478.83|16558.83|16478.83|16557.09|16477.09|10
1724529160000|2024-08-24 19:52:40|16559.13|16479.13|16556.69|16476.69|16559.13|16479.13|16556.69|16476.69|9
1724529170000|2024-08-24 19:52:50|16556.68|16476.68|16557.22|16477.22|16557.25|16477.25|16556.68|16476.68|8
1724529180000|2024-08-24 19:53:00|16557.13|16477.13|16556.38|16476.38|16557.17|16477.17|16556.38|16476.38|9
1724529190000|2024-08-24 19:53:10|16556.28|16476.28|16556.26|16476.26|16556.61|16476.61|16556.26|16476.26|9
1724529200000|2024-08-24 19:53:20|16556.19|16476.19|16554.52|16474.52|16556.19|16476.19|16554.52|16474.52|10
1724529210000|2024-08-24 19:53:30|16554.4|16474.4|16553.09|16473.09|16554.46|16474.46|16553.09|16473.09|10
1724529220000|2024-08-24 19:53:40|16553.03|16473.03|16548.05|16468.05|16553.09|16473.09|16548.05|16468.05|8
1724529230000|2024-08-24 19:53:50|16548.04|16468.04|16548.53|16468.53|16548.53|16468.53|16548.04|16468.04|10
1724529240000|2024-08-24 19:54:00|16548.64|16468.64|16549.26|16469.26|16549.26|16469.26|16548.63|16468.63|9
1724529250000|2024-08-24 19:54:10|16549.27|16469.27|16547.26|16467.26|16549.28|16469.28|16546.29|16466.29|10
1724529260000|2024-08-24 19:54:20|16547.78|16467.78|16548.06|16468.06|16548.09|16468.09|16547.78|16467.78|8
1724529270000|2024-08-24 19:54:30|16548.08|16468.08|16547.56|16467.56|16548.18|16468.18|16547.56|16467.56|7
1724529280000|2024-08-24 19:54:40|16547.48|16467.48|16547.65|16467.65|16547.66|16467.66|16547.38|16467.38|9
1724529290000|2024-08-24 19:54:50|16547.67|16467.67|16547.78|16467.78|16547.78|16467.78|16547.48|16467.48|8
1724529300000|2024-08-24 19:55:00|16547.71|16467.71|16547.82|16467.82|16547.83|16467.83|16547.71|16467.71|9
1724529310000|2024-08-24 19:55:10|16547.85|16467.85|16547.26|16467.26|16547.9|16467.9|16547.26|16467.26|10
1724529320000|2024-08-24 19:55:20|16547.18|16467.18|16547.16|16467.16|16547.18|16467.18|16547.05|16467.05|7
1724529330000|2024-08-24 19:55:30|16547.14|16467.14|16552.79|16472.79|16553.01|16473.01|16547.13|16467.13|8
1724529340000|2024-08-24 19:55:40|16552.91|16472.91|16552.86|16472.86|16552.96|16472.96|16552.61|16472.61|9
1724529350000|2024-08-24 19:55:50|16552.7|16472.7|16551.94|16471.94|16552.81|16472.81|16551.94|16471.94|10
1724529360000|2024-08-24 19:56:00|16551.92|16471.92|16544.12|16464.12|16551.92|16471.92|16544.12|16464.12|9
1724529370000|2024-08-24 19:56:10|16543.66|16463.66|16541.21|16461.21|16543.66|16463.66|16541.21|16461.21|9
1724529380000|2024-08-24 19:56:20|16540.67|16460.67|16538.43|16458.43|16540.67|16460.67|16538.43|16458.43|10
1724529390000|2024-08-24 19:56:30|16538.29|16458.29|16537.3|16457.3|16538.29|16458.29|16537.21|16457.21|10
1724529400000|2024-08-24 19:56:40|16537.21|16457.21|16537.13|16457.13|16537.21|16457.21|16536.73|16456.73|9
1724529410000|2024-08-24 19:56:50|16537.19|16457.19|16535.65|16455.65|16537.71|16457.71|16535.65|16455.65|10
1724529420000|2024-08-24 19:57:00|16535.48|16455.48|16535.62|16455.62|16535.62|16455.62|16535.29|16455.29|7
1724529430000|2024-08-24 19:57:10|16535.39|16455.39|16535.02|16455.02|16536.4|16456.4|16534.78|16454.78|10
1724529440000|2024-08-24 19:57:20|16535.51|16455.51|16535.67|16455.67|16536.19|16456.19|16535.51|16455.51|10
1724529450000|2024-08-24 19:57:30|16535.23|16455.23|16544.61|16464.61|16544.61|16464.61|16534.86|16454.86|8
1724529460000|2024-08-24 19:57:40|16544.69|16464.69|16541.88|16461.88|16544.69|16464.69|16541.64|16461.64|10
1724529470000|2024-08-24 19:57:50|16541.87|16461.87|16542.42|16462.42|16542.59|16462.59|16541.68|16461.68|10
1724529480000|2024-08-24 19:58:00|16542.4|16462.4|16545.61|16465.61|16545.61|16465.61|16541.7|16461.7|10
1724529490000|2024-08-24 19:58:10|16545.73|16465.73|16545.71|16465.71|16546.33|16466.33|16545.71|16465.71|9
1724529500000|2024-08-24 19:58:20|16545.79|16465.79|16547.15|16467.15|16547.15|16467.15|16545.21|16465.21|10
1724529510000|2024-08-24 19:58:30|16547.56|16467.56|16547.94|16467.94|16549.21|16469.21|16547.56|16467.56|10
1724529520000|2024-08-24 19:58:40|16547.57|16467.57|16546.68|16466.68|16548.04|16468.04|16546.68|16466.68|10
1724529530000|2024-08-24 19:58:50|16546.37|16466.37|16544.96|16464.96|16546.4|16466.4|16544.96|16464.96|10
1724529540000|2024-08-24 19:59:00|16544.91|16464.91|16546.43|16466.43|16546.43|16466.43|16544.89|16464.89|9
1724529550000|2024-08-24 19:59:10|16546.61|16466.61|16546.73|16466.73|16546.88|16466.88|16546.61|16466.61|10
1724529560000|2024-08-24 19:59:20|16546.82|16466.82|16546.59|16466.59|16546.82|16466.82|16546.58|16466.58|8
1724529570000|2024-08-24 19:59:30|16546.77|16466.77|16546.16|16466.16|16546.94|16466.94|16545.74|16465.74|10
1724529580000|2024-08-24 19:59:40|16546.17|16466.17|16546.02|16466.02|16546.31|16466.31|16546.02|16466.02|8
1724529590000|2024-08-24 19:59:50|16545.19|16465.19|16544.78|16464.78|16545.19|16465.19|16544.06|16464.06|9
1724529600000|2024-08-24 20:00:00|16544.8|16464.8|16541.28|16461.28|16545.28|16465.28|16541.12|16461.12|10
1724529610000|2024-08-24 20:00:10|16541.12|16461.12|16540.06|16460.06|16541.12|16461.12|16540.06|16460.06|10
1724529620000|2024-08-24 20:00:20|16539.86|16459.86|16542.42|16462.42|16542.42|16462.42|16539.35|16459.35|10
1724529630000|2024-08-24 20:00:30|16542.53|16462.53|16543.8|16463.8|16543.8|16463.8|16542.44|16462.44|10
1724529640000|2024-08-24 20:00:40|16544.08|16464.08|16543.39|16463.39|16544.08|16464.08|16543.39|16463.39|10
1724529650000|2024-08-24 20:00:50|16542.97|16462.97|16542.7|16462.7|16543.36|16463.36|16542.7|16462.7|8
1724529660000|2024-08-24 20:01:00|16542.27|16462.27|16547.55|16467.55|16547.68|16467.68|16542.18|16462.18|10
1724529670000|2024-08-24 20:01:10|16547.78|16467.78|16547.9|16467.9|16548.32|16468.32|16547.75|16467.75|10
1724529680000|2024-08-24 20:01:20|16547.92|16467.92|16548.35|16468.35|16548.37|16468.37|16547.92|16467.92|9
1724529690000|2024-08-24 20:01:30|16548.21|16468.21|16543.32|16463.32|16549.08|16469.08|16541.45|16461.45|10
1724529700000|2024-08-24 20:01:40|16543.49|16463.49|16545.24|16465.24|16545.49|16465.49|16543.49|16463.49|10
1724529710000|2024-08-24 20:01:50|16545.32|16465.32|16543.92|16463.92|16545.32|16465.32|16543.89|16463.89|10
1724529720000|2024-08-24 20:02:00|16543.93|16463.93|16545.11|16465.11|16545.11|16465.11|16543.92|16463.92|8
1724529730000|2024-08-24 20:02:10|16545.2|16465.2|16545.15|16465.15|16545.33|16465.33|16545.15|16465.15|10
1724529740000|2024-08-24 20:02:20|16544.87|16464.87|16545.68|16465.68|16545.68|16465.68|16544.81|16464.81|10
1724529750000|2024-08-24 20:02:30|16546.04|16466.04|16545.03|16465.03|16546.47|16466.47|16545.03|16465.03|10
1724529760000|2024-08-24 20:02:40|16544.73|16464.73|16544.81|16464.81|16545.04|16465.04|16544.29|16464.29|10
1724529770000|2024-08-24 20:02:50|16544.82|16464.82|16543.35|16463.35|16544.82|16464.82|16543.35|16463.35|9
1724529780000|2024-08-24 20:03:00|16543.37|16463.37|16544.84|16464.84|16544.91|16464.91|16543.37|16463.37|9
1724529790000|2024-08-24 20:03:10|16544.86|16464.86|16547.62|16467.62|16547.67|16467.67|16544.86|16464.86|10
1724529800000|2024-08-24 20:03:20|16547.64|16467.64|16548.3|16468.3|16548.3|16468.3|16547.64|16467.64|9
1724529810000|2024-08-24 20:03:30|16548.49|16468.49|16548.68|16468.68|16549.04|16469.04|16548.49|16468.49|10
1724529820000|2024-08-24 20:03:40|16548.52|16468.52|16548.13|16468.13|16548.52|16468.52|16548.13|16468.13|8
1724529830000|2024-08-24 20:03:50|16547.75|16467.75|16547.5|16467.5|16547.75|16467.75|16547.5|16467.5|9
1724529840000|2024-08-24 20:04:00|16547.56|16467.56|16545.93|16465.93|16547.76|16467.76|16545.93|16465.93|10
1724529850000|2024-08-24 20:04:10|16545.66|16465.66|16544.23|16464.23|16545.66|16465.66|16544.23|16464.23|9
1724529860000|2024-08-24 20:04:20|16543.97|16463.97|16541.73|16461.73|16543.97|16463.97|16541.73|16461.73|9
1724529870000|2024-08-24 20:04:30|16541.7|16461.7|16541.51|16461.51|16541.7|16461.7|16541.37|16461.37|8
1724529880000|2024-08-24 20:04:40|16541.53|16461.53|16541.22|16461.22|16541.53|16461.53|16541.15|16461.15|9
1724529890000|2024-08-24 20:04:50|16548.91|16468.91|16549.31|16469.31|16549.31|16469.31|16548.9|16468.9|7
1724529900000|2024-08-24 20:05:00|16549.29|16469.29|16549.05|16469.05|16549.29|16469.29|16549.05|16469.05|8
1724529910000|2024-08-24 20:05:10|16549|16469|16550.24|16470.24|16550.26|16470.26|16548.99|16468.99|9
1724529920000|2024-08-24 20:05:20|16550.42|16470.42|16550.18|16470.18|16550.57|16470.57|16550.18|16470.18|8
1724529930000|2024-08-24 20:05:30|16550.14|16470.14|16551.98|16471.98|16551.98|16471.98|16549.99|16469.99|10
1724529940000|2024-08-24 20:05:40|16552.4|16472.4|16553.88|16473.88|16553.88|16473.88|16552.4|16472.4|10
1724529950000|2024-08-24 20:05:50|16553.95|16473.95|16554.98|16474.98|16554.98|16474.98|16553.95|16473.95|10
1724529960000|2024-08-24 20:06:00|16554.91|16474.91|16554.69|16474.69|16555|16475|16554.69|16474.69|8
1724529970000|2024-08-24 20:06:10|16554.64|16474.64|16554.78|16474.78|16554.78|16474.78|16554.64|16474.64|7
1724529980000|2024-08-24 20:06:20|16555.09|16475.09|16555.91|16475.91|16555.91|16475.91|16555.05|16475.05|10
1724529990000|2024-08-24 20:06:30|16555.95|16475.95|16553.25|16473.25|16555.95|16475.95|16553.25|16473.25|10
1724530000000|2024-08-24 20:06:40|16553.24|16473.24|16552.14|16472.14|16553.24|16473.24|16552.14|16472.14|8
1724530010000|2024-08-24 20:06:50|16551.76|16471.76|16551.23|16471.23|16551.83|16471.83|16551.23|16471.23|9
1724530020000|2024-08-24 20:07:00|16545.53|16465.53|16546.13|16466.13|16546.13|16466.13|16545.53|16465.53|9
1724530030000|2024-08-24 20:07:10|16546.14|16466.14|16546.14|16466.14|16546.14|16466.14|16545.26|16465.26|10
1724530040000|2024-08-24 20:07:20|16546.92|16466.92|16547.35|16467.35|16547.35|16467.35|16546.15|16466.15|10
1724530050000|2024-08-24 20:07:30|16549.3|16469.3|16550.29|16470.29|16550.29|16470.29|16549.21|16469.21|10
1724530060000|2024-08-24 20:07:40|16550.93|16470.93|16551.33|16471.33|16551.57|16471.57|16550.93|16470.93|10
1724530070000|2024-08-24 20:07:50|16551.28|16471.28|16553.16|16473.16|16553.16|16473.16|16551.18|16471.18|8
1724530080000|2024-08-24 20:08:00|16553.29|16473.29|16553.24|16473.24|16553.33|16473.33|16553.09|16473.09|8
1724530090000|2024-08-24 20:08:10|16553.23|16473.23|16553.25|16473.25|16553.37|16473.37|16553.09|16473.09|8
1724530100000|2024-08-24 20:08:20|16553.37|16473.37|16553.84|16473.84|16553.93|16473.93|16553.37|16473.37|8
1724530110000|2024-08-24 20:08:30|16553.82|16473.82|16554.26|16474.26|16554.26|16474.26|16553.78|16473.78|10
1724530120000|2024-08-24 20:08:40|16554.35|16474.35|16553.65|16473.65|16554.35|16474.35|16553.65|16473.65|9
1724530130000|2024-08-24 20:08:50|16553.69|16473.69|16553.54|16473.54|16553.69|16473.69|16553.43|16473.43|9
1724530140000|2024-08-24 20:09:00|16553.53|16473.53|16553.29|16473.29|16553.53|16473.53|16553.29|16473.29|6
1724530150000|2024-08-24 20:09:10|16553.26|16473.26|16553.97|16473.97|16553.97|16473.97|16553.26|16473.26|8
1724530160000|2024-08-24 20:09:20|16554.12|16474.12|16554.37|16474.37|16554.38|16474.38|16554.12|16474.12|9
1724530170000|2024-08-24 20:09:30|16554.32|16474.32|16555.89|16475.89|16556.25|16476.25|16554.32|16474.32|10
1724530180000|2024-08-24 20:09:40|16555.86|16475.86|16554.55|16474.55|16555.86|16475.86|16554.55|16474.55|9
1724530190000|2024-08-24 20:09:50|16554.21|16474.21|16553.35|16473.35|16554.21|16474.21|16553.35|16473.35|10
1724530200000|2024-08-24 20:10:00|16553.37|16473.37|16554.11|16474.11|16554.11|16474.11|16553.11|16473.11|9
1724530210000|2024-08-24 20:10:10|16554.08|16474.08|16554.28|16474.28|16554.44|16474.44|16554.08|16474.08|5
1724530220000|2024-08-24 20:10:20|16554.38|16474.38|16554.71|16474.71|16554.71|16474.71|16554.04|16474.04|10
1724530230000|2024-08-24 20:10:30|16554.73|16474.73|16554.61|16474.61|16554.75|16474.75|16554.55|16474.55|10
1724530240000|2024-08-24 20:10:40|16554.59|16474.59|16554.79|16474.79|16554.79|16474.79|16554.22|16474.22|10
1724530250000|2024-08-24 20:10:50|16554.97|16474.97|16555.97|16475.97|16555.97|16475.97|16554.93|16474.93|9
1724530260000|2024-08-24 20:11:00|16555.98|16475.98|16557.31|16477.31|16557.31|16477.31|16555.98|16475.98|10
1724530270000|2024-08-24 20:11:10|16557.32|16477.32|16557.62|16477.62|16557.62|16477.62|16557.26|16477.26|8
1724530280000|2024-08-24 20:11:20|16557.53|16477.53|16557.48|16477.48|16557.78|16477.78|16557.42|16477.42|10
1724530290000|2024-08-24 20:11:30|16557.43|16477.43|16557.28|16477.28|16557.44|16477.44|16557.15|16477.15|9
1724530300000|2024-08-24 20:11:40|16557.26|16477.26|16557.16|16477.16|16557.28|16477.28|16557.16|16477.16|7
1724530310000|2024-08-24 20:11:50|16557.17|16477.17|16556.92|16476.92|16557.17|16477.17|16556.92|16476.92|5
1724530320000|2024-08-24 20:12:00|16556.82|16476.82|16556.53|16476.53|16556.82|16476.82|16556.52|16476.52|6
1724530330000|2024-08-24 20:12:10|16556.54|16476.54|16556.9|16476.9|16556.9|16476.9|16556.52|16476.52|8
1724530340000|2024-08-24 20:12:20|16556.91|16476.91|16555.73|16475.73|16556.91|16476.91|16555.73|16475.73|9
1724530350000|2024-08-24 20:12:30|16555.54|16475.54|16554.96|16474.96|16555.54|16475.54|16554.96|16474.96|9
1724530360000|2024-08-24 20:12:40|16554.95|16474.95|16554.22|16474.22|16554.95|16474.95|16554.22|16474.22|7
1724530370000|2024-08-24 20:12:50|16553.84|16473.84|16552.71|16472.71|16553.85|16473.85|16552.71|16472.71|9
1724530380000|2024-08-24 20:13:00|16552.6|16472.6|16551.99|16471.99|16552.84|16472.84|16551.99|16471.99|5
1724530390000|2024-08-24 20:13:10|16552|16472|16549.39|16469.39|16552.69|16472.69|16548.75|16468.75|10
1724530400000|2024-08-24 20:13:20|16549.52|16469.52|16548.82|16468.82|16549.52|16469.52|16548.81|16468.81|10
1724530410000|2024-08-24 20:13:30|16548.8|16468.8|16548.49|16468.49|16548.8|16468.8|16548.38|16468.38|8
1724530420000|2024-08-24 20:13:40|16548.63|16468.63|16547.71|16467.71|16548.64|16468.64|16547.7|16467.7|9
1724530430000|2024-08-24 20:13:50|16547.68|16467.68|16544.99|16464.99|16547.68|16467.68|16544.99|16464.99|10
1724530440000|2024-08-24 20:14:00|16544.93|16464.93|16543.64|16463.64|16544.93|16464.93|16543.64|16463.64|9
1724530450000|2024-08-24 20:14:10|16543.62|16463.62|16543.54|16463.54|16543.76|16463.76|16543.54|16463.54|8
1724530460000|2024-08-24 20:14:20|16542.8|16462.8|16542.33|16462.33|16542.82|16462.82|16542.33|16462.33|8
1724530470000|2024-08-24 20:14:30|16541.71|16461.71|16540.36|16460.36|16541.71|16461.71|16540.33|16460.33|9
1724530480000|2024-08-24 20:14:40|16540.27|16460.27|16540.37|16460.37|16540.37|16460.37|16540.17|16460.17|7
1724530490000|2024-08-24 20:14:50|16540.43|16460.43|16540.18|16460.18|16540.47|16460.47|16539.71|16459.71|10
1724530500000|2024-08-24 20:15:00|16540.12|16460.12|16547.36|16467.36|16547.36|16467.36|16540.12|16460.12|10
1724530510000|2024-08-24 20:15:10|16547.34|16467.34|16547.63|16467.63|16547.77|16467.77|16547.34|16467.34|8
1724530520000|2024-08-24 20:15:20|16547.66|16467.66|16547.69|16467.69|16547.86|16467.86|16547.41|16467.41|9
1724530530000|2024-08-24 20:15:30|16547.48|16467.48|16547.24|16467.24|16547.68|16467.68|16547.24|16467.24|9
1724530540000|2024-08-24 20:15:40|16547.19|16467.19|16547.26|16467.26|16547.28|16467.28|16546.95|16466.95|10
1724530550000|2024-08-24 20:15:50|16547.27|16467.27|16547.68|16467.68|16547.72|16467.72|16547.24|16467.24|9
1724530560000|2024-08-24 20:16:00|16547.69|16467.69|16547.75|16467.75|16547.75|16467.75|16547.69|16467.69|6
1724530570000|2024-08-24 20:16:10|16547.76|16467.76|16545.26|16465.26|16547.76|16467.76|16545.26|16465.26|8
1724530580000|2024-08-24 20:16:20|16544.41|16464.41|16544.19|16464.19|16544.41|16464.41|16543.9|16463.9|8
1724530590000|2024-08-24 20:16:30|16544.16|16464.16|16545.44|16465.44|16545.44|16465.44|16543.74|16463.74|9
1724530600000|2024-08-24 20:16:40|16545.49|16465.49|16545.45|16465.45|16545.63|16465.63|16545.45|16465.45|8
1724530610000|2024-08-24 20:16:50|16545.46|16465.46|16545.24|16465.24|16545.46|16465.46|16545.24|16465.24|10
1724530620000|2024-08-24 20:17:00|16545.16|16465.16|16545.2|16465.2|16545.25|16465.25|16545.16|16465.16|4
1724530630000|2024-08-24 20:17:10|16545.72|16465.72|16545.07|16465.07|16546.2|16466.2|16544.83|16464.83|7
1724530640000|2024-08-24 20:17:20|16544.79|16464.79|16547.34|16467.34|16547.34|16467.34|16544.78|16464.78|8
1724530650000|2024-08-24 20:17:30|16547.32|16467.32|16549.49|16469.49|16549.49|16469.49|16547.32|16467.32|10
1724530660000|2024-08-24 20:17:40|16549.48|16469.48|16549.05|16469.05|16549.48|16469.48|16549.05|16469.05|8
1724530670000|2024-08-24 20:17:50|16549.19|16469.19|16549.84|16469.84|16549.84|16469.84|16549.19|16469.19|10
1724530680000|2024-08-24 20:18:00|16549.86|16469.86|16541.06|16461.06|16549.94|16469.94|16541.06|16461.06|8
1724530690000|2024-08-24 20:18:10|16541.04|16461.04|16541.54|16461.54|16541.54|16461.54|16541.04|16461.04|9
1724530700000|2024-08-24 20:18:20|16542.1|16462.1|16543.6|16463.6|16543.6|16463.6|16542.1|16462.1|10
1724530710000|2024-08-24 20:18:30|16544.07|16464.07|16547.89|16467.89|16547.89|16467.89|16544.07|16464.07|9
1724530720000|2024-08-24 20:18:40|16549.06|16469.06|16552.33|16472.33|16552.33|16472.33|16549.06|16469.06|10
1724530730000|2024-08-24 20:18:50|16552.43|16472.43|16551.34|16471.34|16552.5|16472.5|16550.93|16470.93|9
1724530740000|2024-08-24 20:19:00|16551.32|16471.32|16551.33|16471.33|16552.07|16472.07|16551.32|16471.32|10
1724530750000|2024-08-24 20:19:10|16556.89|16476.89|16557.19|16477.19|16557.19|16477.19|16556.33|16476.33|10
1724530760000|2024-08-24 20:19:20|16557.14|16477.14|16556.8|16476.8|16557.15|16477.15|16556.58|16476.58|9
1724530770000|2024-08-24 20:19:30|16556.72|16476.72|16558.13|16478.13|16558.13|16478.13|16556.6|16476.6|8
1724530780000|2024-08-24 20:19:40|16558.14|16478.14|16558.65|16478.65|16558.85|16478.85|16557.85|16477.85|9
1724530790000|2024-08-24 20:19:50|16558.83|16478.83|16559.45|16479.45|16559.46|16479.46|16558.79|16478.79|10
1724530800000|2024-08-24 20:20:00|16559.69|16479.69|16561.65|16481.65|16561.65|16481.65|16559.69|16479.69|10
1724530810000|2024-08-24 20:20:10|16561.78|16481.78|16564.95|16484.95|16564.99|16484.99|16561.78|16481.78|10
1724530820000|2024-08-24 20:20:20|16565.03|16485.03|16568.58|16488.58|16568.58|16488.58|16565.03|16485.03|10
1724530830000|2024-08-24 20:20:30|16568.5|16488.5|16569.42|16489.42|16569.42|16489.42|16568.5|16488.5|8
1724530840000|2024-08-24 20:20:40|16569.56|16489.56|16569.14|16489.14|16569.56|16489.56|16568.88|16488.88|8
1724530850000|2024-08-24 20:20:50|16569.16|16489.16|16568.46|16488.46|16570.28|16490.28|16568.46|16488.46|8
1724530860000|2024-08-24 20:21:00|16568.42|16488.42|16567.72|16487.72|16568.46|16488.46|16567.72|16487.72|7
1724530870000|2024-08-24 20:21:10|16567.27|16487.27|16566.55|16486.55|16567.35|16487.35|16566.28|16486.28|9
1724530880000|2024-08-24 20:21:20|16566.52|16486.52|16570.72|16490.72|16570.72|16490.72|16566.52|16486.52|10
1724530890000|2024-08-24 20:21:30|16570.6|16490.6|16572.98|16492.98|16572.98|16492.98|16570.6|16490.6|7
1724530900000|2024-08-24 20:21:40|16573.12|16493.12|16573.75|16493.75|16573.78|16493.78|16573.12|16493.12|10
1724530910000|2024-08-24 20:21:50|16574.03|16494.03|16576.06|16496.06|16576.17|16496.17|16574.03|16494.03|10
1724530920000|2024-08-24 20:22:00|16576.11|16496.11|16575.75|16495.75|16576.25|16496.25|16575.73|16495.73|10
1724530930000|2024-08-24 20:22:10|16575.78|16495.78|16576.91|16496.91|16576.91|16496.91|16575.78|16495.78|9
1724530940000|2024-08-24 20:22:20|16576.89|16496.89|16577.72|16497.72|16577.72|16497.72|16576.89|16496.89|9
1724530950000|2024-08-24 20:22:30|16577.78|16497.78|16577.71|16497.71|16577.92|16497.92|16577.65|16497.65|9
1724530960000|2024-08-24 20:22:40|16577.7|16497.7|16578.86|16498.86|16578.86|16498.86|16577.36|16497.36|7
1724530970000|2024-08-24 20:22:50|16579.73|16499.73|16582.89|16502.89|16582.89|16502.89|16579.73|16499.73|10
1724530980000|2024-08-24 20:23:00|16582.99|16502.99|16583.51|16503.51|16583.51|16503.51|16582.92|16502.92|10
1724530990000|2024-08-24 20:23:10|16583.57|16503.57|16582.26|16502.26|16583.57|16503.57|16582.26|16502.26|10
1724531000000|2024-08-24 20:23:20|16581.9|16501.9|16583.66|16503.66|16583.72|16503.72|16581.77|16501.77|10
1724531010000|2024-08-24 20:23:30|16583.64|16503.64|16583.89|16503.89|16584.83|16504.83|16583.64|16503.64|10
1724531020000|2024-08-24 20:23:40|16584.05|16504.05|16583.47|16503.47|16584.05|16504.05|16583.36|16503.36|9
1724531030000|2024-08-24 20:23:50|16582.94|16502.94|16581.43|16501.43|16582.94|16502.94|16581.43|16501.43|10
1724531040000|2024-08-24 20:24:00|16580.46|16500.46|16579.96|16499.96|16580.46|16500.46|16579.7|16499.7|10
1724531050000|2024-08-24 20:24:10|16581.11|16501.11|16582.64|16502.64|16582.67|16502.67|16581.11|16501.11|9
1724531060000|2024-08-24 20:24:20|16582.63|16502.63|16582.03|16502.03|16582.93|16502.93|16582.03|16502.03|10
1724531070000|2024-08-24 20:24:30|16582.02|16502.02|16581.49|16501.49|16582.02|16502.02|16581.48|16501.48|7
1724531080000|2024-08-24 20:24:40|16581.47|16501.47|16581.24|16501.24|16581.56|16501.56|16581.23|16501.23|8
1724531090000|2024-08-24 20:24:50|16581.26|16501.26|16579.63|16499.63|16581.36|16501.36|16579.55|16499.55|9
1724531100000|2024-08-24 20:25:00|16580.61|16500.61|16578.8|16498.8|16580.61|16500.61|16577.96|16497.96|10
1724531110000|2024-08-24 20:25:10|16578.85|16498.85|16578.64|16498.64|16578.85|16498.85|16577.53|16497.53|10
1724531120000|2024-08-24 20:25:20|16578.73|16498.73|16579.89|16499.89|16579.89|16499.89|16578.73|16498.73|8
1724531130000|2024-08-24 20:25:30|16579.9|16499.9|16582.25|16502.25|16582.25|16502.25|16579.9|16499.9|8
1724531140000|2024-08-24 20:25:40|16582.15|16502.15|16582.47|16502.47|16582.92|16502.92|16582.15|16502.15|10
1724531150000|2024-08-24 20:25:50|16582.41|16502.41|16583.77|16503.77|16583.81|16503.81|16581.99|16501.99|10
1724531160000|2024-08-24 20:26:00|16583.72|16503.72|16585.39|16505.39|16585.39|16505.39|16583.5|16503.5|10
1724531170000|2024-08-24 20:26:10|16585.8|16505.8|16585.39|16505.39|16585.99|16505.99|16585.39|16505.39|10
1724531180000|2024-08-24 20:26:20|16585.76|16505.76|16589.53|16509.53|16590.32|16510.32|16585.76|16505.76|8
1724531190000|2024-08-24 20:26:30|16589.07|16509.07|16590.19|16510.19|16590.66|16510.66|16588.67|16508.67|10
1724531200000|2024-08-24 20:26:40|16590.2|16510.2|16589.41|16509.41|16590.22|16510.22|16589.41|16509.41|8
1724531210000|2024-08-24 20:26:50|16589.4|16509.4|16589.47|16509.47|16589.47|16509.47|16588.88|16508.88|8
1724531220000|2024-08-24 20:27:00|16589.41|16509.41|16588.8|16508.8|16589.43|16509.43|16588.67|16508.67|9
1724531230000|2024-08-24 20:27:10|16588.57|16508.57|16590.14|16510.14|16590.19|16510.19|16588.57|16508.57|6
1724531240000|2024-08-24 20:27:20|16590.04|16510.04|16589.16|16509.16|16590.04|16510.04|16589.16|16509.16|9
1724531250000|2024-08-24 20:27:30|16589.11|16509.11|16586.69|16506.69|16589.11|16509.11|16586.66|16506.66|10
1724531260000|2024-08-24 20:27:40|16586.67|16506.67|16587.35|16507.35|16587.35|16507.35|16586.65|16506.65|9
1724531270000|2024-08-24 20:27:50|16587.37|16507.37|16587.71|16507.71|16587.77|16507.77|16587.37|16507.37|8
1724531280000|2024-08-24 20:28:00|16588.15|16508.15|16588.82|16508.82|16588.82|16508.82|16587.54|16507.54|9
1724531290000|2024-08-24 20:28:10|16588.64|16508.64|16588.23|16508.23|16588.73|16508.73|16588.02|16508.02|10
1724531300000|2024-08-24 20:28:20|16588.4|16508.4|16589.18|16509.18|16589.39|16509.39|16587.75|16507.75|10
1724531310000|2024-08-24 20:28:30|16589.14|16509.14|16588.45|16508.45|16589.14|16509.14|16588.45|16508.45|7
1724531320000|2024-08-24 20:28:40|16588.46|16508.46|16588.64|16508.64|16588.64|16508.64|16588.45|16508.45|8
1724531330000|2024-08-24 20:28:50|16588.68|16508.68|16588.86|16508.86|16589.16|16509.16|16588.61|16508.61|9
1724531340000|2024-08-24 20:29:00|16588.91|16508.91|16586.83|16506.83|16588.91|16508.91|16586.53|16506.53|10
1724531350000|2024-08-24 20:29:10|16586.58|16506.58|16585.89|16505.89|16586.58|16506.58|16585.89|16505.89|10
1724531360000|2024-08-24 20:29:20|16585.87|16505.87|16585.49|16505.49|16585.87|16505.87|16585.48|16505.48|7
1724531370000|2024-08-24 20:29:30|16585.51|16505.51|16585.32|16505.32|16585.51|16505.51|16585.04|16505.04|9
1724531380000|2024-08-24 20:29:40|16584.36|16504.36|16584.25|16504.25|16584.36|16504.36|16583.32|16503.32|10
1724531390000|2024-08-24 20:29:50|16584.75|16504.75|16585.35|16505.35|16585.41|16505.41|16584.75|16504.75|8
1724531400000|2024-08-24 20:30:00|16585.31|16505.31|16585.58|16505.58|16585.75|16505.75|16585.31|16505.31|10
1724531410000|2024-08-24 20:30:10|16586.01|16506.01|16585.47|16505.47|16586.01|16506.01|16585.44|16505.44|6
1724531420000|2024-08-24 20:30:20|16585.45|16505.45|16585.18|16505.18|16585.45|16505.45|16585.04|16505.04|8
1724531430000|2024-08-24 20:30:30|16585.21|16505.21|16582.52|16502.52|16585.21|16505.21|16582.52|16502.52|10
1724531440000|2024-08-24 20:30:40|16582.66|16502.66|16581.3|16501.3|16582.68|16502.68|16581.3|16501.3|10
1724531450000|2024-08-24 20:30:50|16581.26|16501.26|16581.36|16501.36|16581.36|16501.36|16580.68|16500.68|9
1724531460000|2024-08-24 20:31:00|16581.27|16501.27|16581.34|16501.34|16581.37|16501.37|16581.15|16501.15|6
1724531470000|2024-08-24 20:31:10|16581.43|16501.43|16582.76|16502.76|16582.86|16502.86|16581.43|16501.43|10
1724531480000|2024-08-24 20:31:20|16582.99|16502.99|16582.99|16502.99|16583.14|16503.14|16582.78|16502.78|10
1724531490000|2024-08-24 20:31:30|16583.04|16503.04|16583.7|16503.7|16583.7|16503.7|16583|16503|10
1724531500000|2024-08-24 20:31:40|16583.78|16503.78|16584.84|16504.84|16584.88|16504.88|16583.78|16503.78|10
1724531510000|2024-08-24 20:31:50|16584.91|16504.91|16585.27|16505.27|16585.27|16505.27|16584.9|16504.9|9
1724531520000|2024-08-24 20:32:00|16584.66|16504.66|16583.7|16503.7|16584.66|16504.66|16583.7|16503.7|9
1724531530000|2024-08-24 20:32:10|16583.65|16503.65|16583.29|16503.29|16583.65|16503.65|16582.81|16502.81|10
1724531540000|2024-08-24 20:32:20|16583.5|16503.5|16583.08|16503.08|16583.5|16503.5|16583|16503|10
1724531550000|2024-08-24 20:32:30|16583.07|16503.07|16583.11|16503.11|16583.43|16503.43|16583.07|16503.07|9
1724531560000|2024-08-24 20:32:40|16583.08|16503.08|16582.39|16502.39|16583.89|16503.89|16582.37|16502.37|9
1724531570000|2024-08-24 20:32:50|16582.4|16502.4|16582.44|16502.44|16582.64|16502.64|16582.4|16502.4|8
1724531580000|2024-08-24 20:33:00|16582.51|16502.51|16581.78|16501.78|16582.51|16502.51|16581.67|16501.67|10
1724531590000|2024-08-24 20:33:10|16581.59|16501.59|16580.84|16500.84|16581.59|16501.59|16580.71|16500.71|10
1724531600000|2024-08-24 20:33:20|16580.79|16500.79|16579.2|16499.2|16580.79|16500.79|16579.2|16499.2|8
1724531610000|2024-08-24 20:33:30|16579.22|16499.22|16579.26|16499.26|16579.31|16499.31|16579.13|16499.13|9
1724531620000|2024-08-24 20:33:40|16579.58|16499.58|16580.93|16500.93|16580.98|16500.98|16579.58|16499.58|10
1724531630000|2024-08-24 20:33:50|16580.96|16500.96|16581.25|16501.25|16581.25|16501.25|16580.96|16500.96|5
1724531640000|2024-08-24 20:34:00|16581.28|16501.28|16581.63|16501.63|16581.97|16501.97|16581.28|16501.28|9
1724531650000|2024-08-24 20:34:10|16581.61|16501.61|16581.38|16501.38|16581.89|16501.89|16581.38|16501.38|6
1724531660000|2024-08-24 20:34:20|16581.51|16501.51|16583.75|16503.75|16583.75|16503.75|16580.75|16500.75|10
1724531670000|2024-08-24 20:34:30|16583.81|16503.81|16584.36|16504.36|16584.37|16504.37|16583.81|16503.81|9
1724531680000|2024-08-24 20:34:40|16584.37|16504.37|16583.46|16503.46|16584.37|16504.37|16583.46|16503.46|6
1724531690000|2024-08-24 20:34:50|16583.45|16503.45|16583.82|16503.82|16583.82|16503.82|16582.38|16502.38|10
1724531700000|2024-08-24 20:35:00|16584.23|16504.23|16584.35|16504.35|16584.61|16504.61|16584.23|16504.23|10
1724531710000|2024-08-24 20:35:10|16584.24|16504.24|16584.32|16504.32|16584.32|16504.32|16584.24|16504.24|7
1724531720000|2024-08-24 20:35:20|16584.18|16504.18|16583.32|16503.32|16584.18|16504.18|16583.32|16503.32|9
1724531730000|2024-08-24 20:35:30|16583.04|16503.04|16581.72|16501.72|16583.04|16503.04|16581.72|16501.72|8
1724531740000|2024-08-24 20:35:40|16581.71|16501.71|16580.69|16500.69|16581.71|16501.71|16580.69|16500.69|9
1724531750000|2024-08-24 20:35:50|16580.66|16500.66|16580.43|16500.43|16580.66|16500.66|16580.43|16500.43|6
1724531760000|2024-08-24 20:36:00|16580.41|16500.41|16580.79|16500.79|16580.79|16500.79|16580.08|16500.08|9
1724531770000|2024-08-24 20:36:10|16580.76|16500.76|16581.33|16501.33|16581.33|16501.33|16580.61|16500.61|10
1724531780000|2024-08-24 20:36:20|16581.34|16501.34|16581.69|16501.69|16581.69|16501.69|16580.91|16500.91|7
1724531790000|2024-08-24 20:36:30|16581.7|16501.7|16581.74|16501.74|16581.76|16501.76|16581.7|16501.7|8
1724531800000|2024-08-24 20:36:40|16581.09|16501.09|16578.82|16498.82|16581.09|16501.09|16578.82|16498.82|9
1724531810000|2024-08-24 20:36:50|16578.76|16498.76|16579.06|16499.06|16579.06|16499.06|16578.12|16498.12|10
1724531820000|2024-08-24 20:37:00|16578.9|16498.9|16578.29|16498.29|16578.9|16498.9|16578.29|16498.29|10
1724531830000|2024-08-24 20:37:10|16578.26|16498.26|16578.48|16498.48|16578.63|16498.63|16577.71|16497.71|10
1724531840000|2024-08-24 20:37:20|16578.57|16498.57|16578.73|16498.73|16578.73|16498.73|16578.43|16498.43|10
1724531850000|2024-08-24 20:37:30|16578.79|16498.79|16577.92|16497.92|16578.79|16498.79|16577.73|16497.73|10
1724531860000|2024-08-24 20:37:40|16578.01|16498.01|16578.11|16498.11|16578.11|16498.11|16578.01|16498.01|3
1724531870000|2024-08-24 20:37:50|16578.45|16498.45|16577.18|16497.18|16578.77|16498.77|16577.18|16497.18|8
1724531880000|2024-08-24 20:38:00|16577.11|16497.11|16576.76|16496.76|16577.11|16497.11|16576.53|16496.53|8
1724531890000|2024-08-24 20:38:10|16576.72|16496.72|16576.8|16496.8|16576.92|16496.92|16576.17|16496.17|10
1724531900000|2024-08-24 20:38:20|16576.74|16496.74|16577.68|16497.68|16577.68|16497.68|16576.74|16496.74|9
1724531910000|2024-08-24 20:38:30|16577.58|16497.58|16575.14|16495.14|16577.58|16497.58|16575.14|16495.14|10
1724531920000|2024-08-24 20:38:40|16575.15|16495.15|16576.01|16496.01|16576.01|16496.01|16574.81|16494.81|10
1724531930000|2024-08-24 20:38:50|16575.95|16495.95|16576.9|16496.9|16577.12|16497.12|16575.87|16495.87|10
1724531940000|2024-08-24 20:39:00|16576.74|16496.74|16579.5|16499.5|16579.5|16499.5|16576.74|16496.74|9
1724531950000|2024-08-24 20:39:10|16579.53|16499.53|16579.66|16499.66|16579.8|16499.8|16579.49|16499.49|10
1724531960000|2024-08-24 20:39:20|16579.86|16499.86|16579.29|16499.29|16579.86|16499.86|16579.29|16499.29|10
1724531970000|2024-08-24 20:39:30|16579.11|16499.11|16579.22|16499.22|16580.04|16500.04|16579.02|16499.02|10
1724531980000|2024-08-24 20:39:40|16579.12|16499.12|16579.07|16499.07|16579.54|16499.54|16579.07|16499.07|10
1724531990000|2024-08-24 20:39:50|16579.02|16499.02|16578.35|16498.35|16579.02|16499.02|16578.34|16498.34|9
1724532000000|2024-08-24 20:40:00|16578.12|16498.12|16576.8|16496.8|16578.12|16498.12|16576.8|16496.8|9
1724532010000|2024-08-24 20:40:10|16576.74|16496.74|16578.94|16498.94|16578.94|16498.94|16576.58|16496.58|9
1724532020000|2024-08-24 20:40:20|16579.09|16499.09|16580.13|16500.13|16580.13|16500.13|16579.09|16499.09|8
1724532030000|2024-08-24 20:40:30|16580.16|16500.16|16582.88|16502.88|16583.11|16503.11|16580.16|16500.16|10
1724532040000|2024-08-24 20:40:40|16582.87|16502.87|16582.94|16502.94|16582.95|16502.95|16582.83|16502.83|8
1724532050000|2024-08-24 20:40:50|16583.14|16503.14|16583.66|16503.66|16583.67|16503.67|16582.9|16502.9|10
1724532060000|2024-08-24 20:41:00|16583.53|16503.53|16581.26|16501.26|16583.53|16503.53|16581.26|16501.26|10
1724532070000|2024-08-24 20:41:10|16580.95|16500.95|16580.55|16500.55|16580.98|16500.98|16580.2|16500.2|10
1724532080000|2024-08-24 20:41:20|16580.38|16500.38|16580.71|16500.71|16580.71|16500.71|16579.93|16499.93|9
1724532090000|2024-08-24 20:41:30|16581.13|16501.13|16581.28|16501.28|16581.55|16501.55|16581.13|16501.13|9
1724532100000|2024-08-24 20:41:40|16580.83|16500.83|16580.86|16500.86|16581.2|16501.2|16580.72|16500.72|7
1724532110000|2024-08-24 20:41:50|16580.98|16500.98|16580.28|16500.28|16580.98|16500.98|16580.28|16500.28|9
1724532120000|2024-08-24 20:42:00|16579.84|16499.84|16578.87|16498.87|16579.84|16499.84|16578.87|16498.87|9
1724532130000|2024-08-24 20:42:10|16578.28|16498.28|16575.99|16495.99|16578.28|16498.28|16575.99|16495.99|10
1724532140000|2024-08-24 20:42:20|16575.71|16495.71|16574.43|16494.43|16575.71|16495.71|16574.43|16494.43|10
1724532150000|2024-08-24 20:42:30|16574.33|16494.33|16573.21|16493.21|16574.33|16494.33|16573.21|16493.21|10
1724532160000|2024-08-24 20:42:40|16572.98|16492.98|16570.51|16490.51|16572.98|16492.98|16569.32|16489.32|10
1724532170000|2024-08-24 20:42:50|16570.5|16490.5|16570.95|16490.95|16571.28|16491.28|16570.5|16490.5|9
1724532180000|2024-08-24 20:43:00|16570.65|16490.65|16569.6|16489.6|16570.69|16490.69|16569.6|16489.6|9
1724532190000|2024-08-24 20:43:10|16569.07|16489.07|16568.67|16488.67|16569.11|16489.11|16568.67|16488.67|10
1724532200000|2024-08-24 20:43:20|16568.68|16488.68|16568.71|16488.71|16568.72|16488.72|16568.35|16488.35|9
1724532210000|2024-08-24 20:43:30|16568.35|16488.35|16567|16487|16568.36|16488.36|16567|16487|10
1724532220000|2024-08-24 20:43:40|16566.95|16486.95|16565.46|16485.46|16566.95|16486.95|16565.41|16485.41|9
1724532230000|2024-08-24 20:43:50|16565.47|16485.47|16564.89|16484.89|16565.47|16485.47|16564.89|16484.89|7
1724532240000|2024-08-24 20:44:00|16564.8|16484.8|16564.82|16484.82|16564.82|16484.82|16564.67|16484.67|8
1724532250000|2024-08-24 20:44:10|16564.72|16484.72|16563.48|16483.48|16564.86|16484.86|16563.37|16483.37|9
1724532260000|2024-08-24 20:44:20|16563.13|16483.13|16562.09|16482.09|16563.2|16483.2|16562.01|16482.01|8
1724532270000|2024-08-24 20:44:30|16561.6|16481.6|16559.45|16479.45|16561.6|16481.6|16559.45|16479.45|8
1724532280000|2024-08-24 20:44:40|16559.37|16479.37|16557.28|16477.28|16559.37|16479.37|16557.28|16477.28|10
1724532290000|2024-08-24 20:44:50|16556.95|16476.95|16556.54|16476.54|16557.15|16477.15|16556.54|16476.54|10
1724532300000|2024-08-24 20:45:00|16556.56|16476.56|16556.17|16476.17|16556.77|16476.77|16556.17|16476.17|10
1724532310000|2024-08-24 20:45:10|16555.52|16475.52|16553.04|16473.04|16555.52|16475.52|16552.7|16472.7|10
1724532320000|2024-08-24 20:45:20|16553.13|16473.13|16552.4|16472.4|16553.13|16473.13|16552.4|16472.4|10
1724532330000|2024-08-24 20:45:30|16552.57|16472.57|16550.06|16470.06|16552.57|16472.57|16550.06|16470.06|8
1724532340000|2024-08-24 20:45:40|16549.91|16469.91|16547.02|16467.02|16549.91|16469.91|16547.02|16467.02|10
1724532350000|2024-08-24 20:45:50|16546.66|16466.66|16542.03|16462.03|16546.66|16466.66|16542.03|16462.03|10
1724532360000|2024-08-24 20:46:00|16541.92|16461.92|16541.86|16461.86|16541.92|16461.92|16541.36|16461.36|9
1724532370000|2024-08-24 20:46:10|16541.48|16461.48|16541.42|16461.42|16541.48|16461.48|16541.03|16461.03|10
1724532380000|2024-08-24 20:46:20|16541.43|16461.43|16539.15|16459.15|16541.43|16461.43|16539.15|16459.15|10
1724532390000|2024-08-24 20:46:30|16539.1|16459.1|16537.86|16457.86|16539.12|16459.12|16537.16|16457.16|10
1724532400000|2024-08-24 20:46:40|16537.79|16457.79|16537.49|16457.49|16537.79|16457.79|16537.43|16457.43|9
1724532410000|2024-08-24 20:46:50|16537.5|16457.5|16536.34|16456.34|16537.5|16457.5|16536.34|16456.34|9
1724532420000|2024-08-24 20:47:00|16535.21|16455.21|16534.25|16454.25|16535.21|16455.21|16534.25|16454.25|9
1724532430000|2024-08-24 20:47:10|16534.24|16454.24|16534.82|16454.82|16534.82|16454.82|16534.24|16454.24|9
1724532440000|2024-08-24 20:47:20|16534.87|16454.87|16534.46|16454.46|16534.98|16454.98|16534.36|16454.36|10
1724532450000|2024-08-24 20:47:30|16534.43|16454.43|16535.57|16455.57|16535.57|16455.57|16534.43|16454.43|5
1724532460000|2024-08-24 20:47:40|16537.11|16457.11|16537.91|16457.91|16538.24|16458.24|16537.11|16457.11|8
1724532470000|2024-08-24 20:47:50|16537.94|16457.94|16537.36|16457.36|16537.95|16457.95|16537.34|16457.34|9
1724532480000|2024-08-24 20:48:00|16537.35|16457.35|16536.35|16456.35|16537.35|16457.35|16536.35|16456.35|9
1724532490000|2024-08-24 20:48:10|16536.44|16456.44|16537.51|16457.51|16537.51|16457.51|16536.44|16456.44|10
1724532500000|2024-08-24 20:48:20|16537.82|16457.82|16537.33|16457.33|16538.24|16458.24|16537.33|16457.33|10
1724532510000|2024-08-24 20:48:30|16537.28|16457.28|16536.94|16456.94|16537.28|16457.28|16536.94|16456.94|9
1724532520000|2024-08-24 20:48:40|16538|16458|16541.73|16461.73|16541.78|16461.78|16538|16458|10
1724532530000|2024-08-24 20:48:50|16541.72|16461.72|16545.25|16465.25|16545.25|16465.25|16541.58|16461.58|10
1724532540000|2024-08-24 20:49:00|16545.65|16465.65|16545.45|16465.45|16546.07|16466.07|16545.45|16465.45|10
1724532550000|2024-08-24 20:49:10|16545.16|16465.16|16544.64|16464.64|16545.16|16465.16|16544.37|16464.37|10
1724532560000|2024-08-24 20:49:20|16544.9|16464.9|16545.61|16465.61|16545.61|16465.61|16544.9|16464.9|9
1724532570000|2024-08-24 20:49:30|16545.62|16465.62|16543.87|16463.87|16545.62|16465.62|16543.87|16463.87|7
1724532580000|2024-08-24 20:49:40|16543.88|16463.88|16544.77|16464.77|16544.77|16464.77|16543.88|16463.88|9
1724532590000|2024-08-24 20:49:50|16545.02|16465.02|16546.34|16466.34|16546.34|16466.34|16544.91|16464.91|10
1724532600000|2024-08-24 20:50:00|16546.51|16466.51|16546.32|16466.32|16546.63|16466.63|16545.87|16465.87|10
1724532610000|2024-08-24 20:50:10|16546.33|16466.33|16546.28|16466.28|16546.36|16466.36|16546.25|16466.25|10
1724532620000|2024-08-24 20:50:20|16546.29|16466.29|16545.78|16465.78|16546.47|16466.47|16545.7|16465.7|10
1724532630000|2024-08-24 20:50:30|16545.75|16465.75|16546.21|16466.21|16546.22|16466.22|16545.75|16465.75|10
1724532640000|2024-08-24 20:50:40|16546.2|16466.2|16546.27|16466.27|16546.56|16466.56|16546.17|16466.17|10
1724532650000|2024-08-24 20:50:50|16546.28|16466.28|16548.12|16468.12|16548.34|16468.34|16546.25|16466.25|10
1724532660000|2024-08-24 20:51:00|16547.97|16467.97|16546.77|16466.77|16547.97|16467.97|16546.76|16466.76|9
1724532670000|2024-08-24 20:51:10|16546.8|16466.8|16548.03|16468.03|16548.03|16468.03|16546.58|16466.58|9
1724532680000|2024-08-24 20:51:20|16548.21|16468.21|16548.43|16468.43|16548.43|16468.43|16547.36|16467.36|10
1724532690000|2024-08-24 20:51:30|16549.22|16469.22|16550.27|16470.27|16550.37|16470.37|16549.14|16469.14|9
1724532700000|2024-08-24 20:51:40|16550.29|16470.29|16551.6|16471.6|16551.6|16471.6|16550.29|16470.29|10
1724532710000|2024-08-24 20:51:50|16551.4|16471.4|16552.65|16472.65|16552.65|16472.65|16551.4|16471.4|10
1724532720000|2024-08-24 20:52:00|16554.53|16474.53|16557.4|16477.4|16557.4|16477.4|16554.53|16474.53|10
1724532730000|2024-08-24 20:52:10|16557.47|16477.47|16557.35|16477.35|16557.52|16477.52|16557.23|16477.23|8
1724532740000|2024-08-24 20:52:20|16557.29|16477.29|16557.73|16477.73|16557.75|16477.75|16557.29|16477.29|6
1724532750000|2024-08-24 20:52:30|16558.45|16478.45|16558.69|16478.69|16558.69|16478.69|16558.45|16478.45|8
1724532760000|2024-08-24 20:52:40|16558.67|16478.67|16558.33|16478.33|16558.67|16478.67|16558.33|16478.33|7
1724532770000|2024-08-24 20:52:50|16558.17|16478.17|16556.86|16476.86|16558.17|16478.17|16556.86|16476.86|10
1724532780000|2024-08-24 20:53:00|16557.14|16477.14|16557.34|16477.34|16557.34|16477.34|16557.01|16477.01|9
1724532790000|2024-08-24 20:53:10|16557.45|16477.45|16557.65|16477.65|16557.74|16477.74|16557.45|16477.45|9
1724532800000|2024-08-24 20:53:20|16557.67|16477.67|16557.84|16477.84|16558.04|16478.04|16557.65|16477.65|8
1724532810000|2024-08-24 20:53:30|16557.92|16477.92|16558.23|16478.23|16558.28|16478.28|16557.92|16477.92|10
1724532820000|2024-08-24 20:53:40|16558.95|16478.95|16558.04|16478.04|16558.97|16478.97|16558.04|16478.04|8
1724532830000|2024-08-24 20:53:50|16557.57|16477.57|16557.23|16477.23|16557.57|16477.57|16556.79|16476.79|9
1724532840000|2024-08-24 20:54:00|16557.3|16477.3|16557.15|16477.15|16557.3|16477.3|16557.15|16477.15|7
1724532850000|2024-08-24 20:54:10|16557.14|16477.14|16556.38|16476.38|16557.14|16477.14|16556.37|16476.37|9
1724532860000|2024-08-24 20:54:20|16555.92|16475.92|16557.88|16477.88|16557.88|16477.88|16555.92|16475.92|9
1724532870000|2024-08-24 20:54:30|16557.89|16477.89|16556.04|16476.04|16558.27|16478.27|16556.04|16476.04|10
1724532880000|2024-08-24 20:54:40|16556.8|16476.8|16555.51|16475.51|16557.13|16477.13|16555.51|16475.51|10
1724532890000|2024-08-24 20:54:50|16555.38|16475.38|16554.67|16474.67|16555.38|16475.38|16554.57|16474.57|9
1724532900000|2024-08-24 20:55:00|16554.65|16474.65|16554.86|16474.86|16554.86|16474.86|16554.61|16474.61|9
1724532910000|2024-08-24 20:55:10|16554.87|16474.87|16554.46|16474.46|16554.87|16474.87|16554.14|16474.14|8
1724532920000|2024-08-24 20:55:20|16554.47|16474.47|16554.49|16474.49|16554.74|16474.74|16554.1|16474.1|8
1724532930000|2024-08-24 20:55:30|16553.48|16473.48|16552.58|16472.58|16553.48|16473.48|16552.58|16472.58|8
1724532940000|2024-08-24 20:55:40|16552.36|16472.36|16550.6|16470.6|16552.36|16472.36|16550.21|16470.21|10
1724532950000|2024-08-24 20:55:50|16550.68|16470.68|16549.57|16469.57|16550.69|16470.69|16549.57|16469.57|6
1724532960000|2024-08-24 20:56:00|16549.56|16469.56|16540.02|16460.02|16549.56|16469.56|16539.38|16459.38|9
1724532970000|2024-08-24 20:56:10|16540.06|16460.06|16538.31|16458.31|16540.11|16460.11|16538.31|16458.31|10
1724532980000|2024-08-24 20:56:20|16538.35|16458.35|16538.71|16458.71|16538.71|16458.71|16537.73|16457.73|9
1724532990000|2024-08-24 20:56:30|16539.17|16459.17|16539.74|16459.74|16539.79|16459.79|16539.17|16459.17|10
1724533000000|2024-08-24 20:56:40|16539.54|16459.54|16538.77|16458.77|16539.54|16459.54|16538.76|16458.76|9
1724533010000|2024-08-24 20:56:50|16538.71|16458.71|16538.52|16458.52|16538.71|16458.71|16538.41|16458.41|9
1724533020000|2024-08-24 20:57:00|16538.92|16458.92|16539.27|16459.27|16539.56|16459.56|16538.92|16458.92|10
1724533030000|2024-08-24 20:57:10|16538.82|16458.82|16538.3|16458.3|16539.06|16459.06|16538.14|16458.14|10
1724533040000|2024-08-24 20:57:20|16538.11|16458.11|16537.81|16457.81|16538.11|16458.11|16537.81|16457.81|9
1724533050000|2024-08-24 20:57:30|16537.85|16457.85|16537.84|16457.84|16537.88|16457.88|16537.83|16457.83|6
1724533060000|2024-08-24 20:57:40|16537.91|16457.91|16537.86|16457.86|16537.91|16457.91|16537.86|16457.86|5
1724533070000|2024-08-24 20:57:50|16537.83|16457.83|16537.88|16457.88|16537.88|16457.88|16537.78|16457.78|7
1724533080000|2024-08-24 20:58:00|16537.94|16457.94|16539.33|16459.33|16539.63|16459.63|16537.94|16457.94|9
1724533090000|2024-08-24 20:58:10|16539.57|16459.57|16539.81|16459.81|16539.81|16459.81|16539.23|16459.23|10
1724533100000|2024-08-24 20:58:20|16540.02|16460.02|16538.04|16458.04|16540.23|16460.23|16538.04|16458.04|10
1724533110000|2024-08-24 20:58:30|16537.85|16457.85|16537.57|16457.57|16537.85|16457.85|16535.86|16455.86|10
1724533120000|2024-08-24 20:58:40|16537.67|16457.67|16537.53|16457.53|16537.7|16457.7|16537.5|16457.5|9
1724533130000|2024-08-24 20:58:50|16537.56|16457.56|16534.89|16454.89|16537.56|16457.56|16534.89|16454.89|9
1724533140000|2024-08-24 20:59:00|16534.64|16454.64|16535.3|16455.3|16535.3|16455.3|16533.81|16453.81|10
1724533150000|2024-08-24 20:59:10|16534.98|16454.98|16532.4|16452.4|16534.98|16454.98|16531.56|16451.56|10
1724533160000|2024-08-24 20:59:20|16532.44|16452.44|16541.31|16461.31|16541.31|16461.31|16532.11|16452.11|10
1724533170000|2024-08-24 20:59:30|16541|16461|16541.04|16461.04|16541.55|16461.55|16540.43|16460.43|8
1724533180000|2024-08-24 20:59:40|16540.57|16460.57|16540.91|16460.91|16541.28|16461.28|16540.33|16460.33|9
1724533190000|2024-08-24 20:59:50|16540.81|16460.81|16539.49|16459.49|16540.93|16460.93|16539.49|16459.49|9
1724533200000|2024-08-24 21:00:00|16539.42|16459.42|16538.82|16458.82|16539.51|16459.51|16538.82|16458.82|10
1724533210000|2024-08-24 21:00:10|16538.99|16458.99|16539.29|16459.29|16540.04|16460.04|16538.99|16458.99|8
1724533220000|2024-08-24 21:00:20|16539.61|16459.61|16539.68|16459.68|16540.11|16460.11|16539.61|16459.61|10
1724533230000|2024-08-24 21:00:30|16539.62|16459.62|16539.51|16459.51|16539.62|16459.62|16539.45|16459.45|6
1724533240000|2024-08-24 21:00:40|16539.62|16459.62|16537.38|16457.38|16539.62|16459.62|16537.38|16457.38|10
1724533250000|2024-08-24 21:00:50|16535.69|16455.69|16529.81|16449.81|16537.21|16457.21|16529.81|16449.81|10
1724533260000|2024-08-24 21:01:00|16529.18|16449.18|16524.75|16444.75|16529.18|16449.18|16524.75|16444.75|10
1724533270000|2024-08-24 21:01:10|16524.52|16444.52|16524.35|16444.35|16524.92|16444.92|16523.78|16443.78|10
1724533280000|2024-08-24 21:01:20|16524.3|16444.3|16523.82|16443.82|16524.3|16444.3|16523.78|16443.78|10
1724533290000|2024-08-24 21:01:30|16522.72|16442.72|16512.11|16432.11|16522.72|16442.72|16512.02|16432.02|10
1724533300000|2024-08-24 21:01:40|16512.27|16432.27|16511.43|16431.43|16512.27|16432.27|16511.4|16431.4|10
1724533310000|2024-08-24 21:01:50|16511.07|16431.07|16509.34|16429.34|16511.12|16431.12|16509.34|16429.34|10
1724533320000|2024-08-24 21:02:00|16509.47|16429.47|16516.47|16436.47|16518.6|16438.6|16508.79|16428.79|10
1724533330000|2024-08-24 21:02:10|16516.34|16436.34|16516.71|16436.71|16516.91|16436.91|16516.34|16436.34|10
1724533340000|2024-08-24 21:02:20|16516.94|16436.94|16514.21|16434.21|16517.69|16437.69|16513.04|16433.04|10
1724533350000|2024-08-24 21:02:30|16513.79|16433.79|16511.55|16431.55|16514.38|16434.38|16511.55|16431.55|9
1724533360000|2024-08-24 21:02:40|16511.12|16431.12|16509.7|16429.7|16511.3|16431.3|16509.7|16429.7|10
1724533370000|2024-08-24 21:02:50|16508.27|16428.27|16504.21|16424.21|16508.27|16428.27|16504.21|16424.21|10
1724533380000|2024-08-24 21:03:00|16504.03|16424.03|16502.49|16422.49|16504.03|16424.03|16502.28|16422.28|10
1724533390000|2024-08-24 21:03:10|16502.19|16422.19|16500.88|16420.88|16502.19|16422.19|16500.57|16420.57|10
1724533400000|2024-08-24 21:03:20|16500.2|16420.2|16501.41|16421.41|16501.47|16421.47|16500.2|16420.2|9
1724533410000|2024-08-24 21:03:30|16501.38|16421.38|16501.08|16421.08|16501.56|16421.56|16501.06|16421.06|8
1724533420000|2024-08-24 21:03:40|16501.21|16421.21|16499.97|16419.97|16501.21|16421.21|16499.95|16419.95|10
1724533430000|2024-08-24 21:03:50|16500.02|16420.02|16504.05|16424.05|16504.41|16424.41|16499.53|16419.53|10
1724533440000|2024-08-24 21:04:00|16504.2|16424.2|16504.57|16424.57|16504.58|16424.58|16504.01|16424.01|10
1724533450000|2024-08-24 21:04:10|16504.54|16424.54|16502.93|16422.93|16504.67|16424.67|16502.93|16422.93|10
1724533460000|2024-08-24 21:04:20|16502.92|16422.92|16502.46|16422.46|16502.97|16422.97|16502.39|16422.39|10
1724533470000|2024-08-24 21:04:30|16502.43|16422.43|16502.12|16422.12|16502.48|16422.48|16501.98|16421.98|10
1724533480000|2024-08-24 21:04:40|16502.17|16422.17|16502.43|16422.43|16502.43|16422.43|16501.74|16421.74|9
1724533490000|2024-08-24 21:04:50|16502.31|16422.31|16497.08|16417.08|16502.31|16422.31|16497.08|16417.08|9
1724533500000|2024-08-24 21:05:00|16497.05|16417.05|16498.66|16418.66|16498.73|16418.73|16497.01|16417.01|10
1724533510000|2024-08-24 21:05:10|16498.62|16418.62|16496.81|16416.81|16498.62|16418.62|16496.74|16416.74|10
1724533520000|2024-08-24 21:05:20|16496.26|16416.26|16495.68|16415.68|16496.26|16416.26|16495.59|16415.59|8
1724533530000|2024-08-24 21:05:30|16494.84|16414.84|16491.52|16411.52|16496.09|16416.09|16491.52|16411.52|10
1724533540000|2024-08-24 21:05:40|16491.56|16411.56|16489.81|16409.81|16491.56|16411.56|16489.81|16409.81|10
1724533550000|2024-08-24 21:05:50|16488.83|16408.83|16479.89|16399.89|16488.83|16408.83|16479.89|16399.89|10
1724533560000|2024-08-24 21:06:00|16480.04|16400.04|16471.49|16391.49|16480.04|16400.04|16471.49|16391.49|10
1724533570000|2024-08-24 21:06:10|16471.18|16391.18|16466.79|16386.79|16471.18|16391.18|16466.79|16386.79|10
1724533580000|2024-08-24 21:06:20|16466.65|16386.65|16466.4|16386.4|16466.65|16386.65|16464.4|16384.4|10
1724533590000|2024-08-24 21:06:30|16466.63|16386.63|16468.19|16388.19|16468.19|16388.19|16466.26|16386.26|10
1724533600000|2024-08-24 21:06:40|16468.31|16388.31|16469.86|16389.86|16469.86|16389.86|16468.01|16388.01|10
1724533610000|2024-08-24 21:06:50|16470|16390|16468.7|16388.7|16470.5|16390.5|16468.7|16388.7|10
1724533620000|2024-08-24 21:07:00|16468.86|16388.86|16468.6|16388.6|16469.3|16389.3|16468.6|16388.6|9
1724533630000|2024-08-24 21:07:10|16467.46|16387.46|16463.75|16383.75|16467.46|16387.46|16463.75|16383.75|10
1724533640000|2024-08-24 21:07:20|16462.87|16382.87|16461.37|16381.37|16463.16|16383.16|16461.37|16381.37|9
1724533650000|2024-08-24 21:07:30|16460.75|16380.75|16458.09|16378.09|16460.75|16380.75|16458.09|16378.09|9
1724533660000|2024-08-24 21:07:40|16458.02|16378.02|16460.44|16380.44|16460.44|16380.44|16457.97|16377.97|9
1724533670000|2024-08-24 21:07:50|16460.7|16380.7|16462.57|16382.57|16462.57|16382.57|16460.67|16380.67|10
1724533680000|2024-08-24 21:08:00|16462.93|16382.93|16459.86|16379.86|16462.93|16382.93|16459.86|16379.86|10
1724533690000|2024-08-24 21:08:10|16459|16379|16453.8|16373.8|16459|16379|16453.8|16373.8|10
1724533700000|2024-08-24 21:08:20|16453.46|16373.46|16452|16372|16453.46|16373.46|16452|16372|10
1724533710000|2024-08-24 21:08:30|16451.82|16371.82|16451.37|16371.37|16451.93|16371.93|16451.37|16371.37|10
1724533720000|2024-08-24 21:08:40|16442.21|16362.21|16441.04|16361.04|16442.21|16362.21|16441.02|16361.02|10
1724533730000|2024-08-24 21:08:50|16440.98|16360.98|16439.76|16359.76|16441.05|16361.05|16439.76|16359.76|9
1724533740000|2024-08-24 21:09:00|16439.84|16359.84|16437.53|16357.53|16439.84|16359.84|16437.11|16357.11|10
1724533750000|2024-08-24 21:09:10|16439.09|16359.09|16451.48|16371.48|16451.65|16371.65|16439.09|16359.09|10
1724533760000|2024-08-24 21:09:20|16451.72|16371.72|16454.34|16374.34|16454.34|16374.34|16451.72|16371.72|10
1724533770000|2024-08-24 21:09:30|16455.08|16375.08|16459.07|16379.07|16459.07|16379.07|16455.08|16375.08|10
1724533780000|2024-08-24 21:09:40|16458.98|16378.98|16460.89|16380.89|16460.89|16380.89|16458.98|16378.98|10
1724533790000|2024-08-24 21:09:50|16461.25|16381.25|16460.2|16380.2|16461.25|16381.25|16460.2|16380.2|10
1724533800000|2024-08-24 21:10:00|16459.55|16379.55|16459.32|16379.32|16459.71|16379.71|16459.11|16379.11|10
1724533810000|2024-08-24 21:10:10|16459.53|16379.53|16460.25|16380.25|16460.31|16380.31|16459.53|16379.53|10
1724533820000|2024-08-24 21:10:20|16460.81|16380.81|16460.85|16380.85|16461.08|16381.08|16460.25|16380.25|9
1724533830000|2024-08-24 21:10:30|16460.61|16380.61|16456.02|16376.02|16460.61|16380.61|16456.02|16376.02|10
1724533840000|2024-08-24 21:10:40|16455.6|16375.6|16456.3|16376.3|16456.3|16376.3|16455|16375|10
1724533850000|2024-08-24 21:10:50|16456.31|16376.31|16455.67|16375.67|16456.52|16376.52|16455.67|16375.67|10
1724533860000|2024-08-24 21:11:00|16455.5|16375.5|16456.67|16376.67|16456.67|16376.67|16455.28|16375.28|9
1724533870000|2024-08-24 21:11:10|16457.29|16377.29|16457.11|16377.11|16457.56|16377.56|16457.11|16377.11|10
1724533880000|2024-08-24 21:11:20|16457.04|16377.04|16456.64|16376.64|16457.04|16377.04|16456.57|16376.57|9
1724533890000|2024-08-24 21:11:30|16456.55|16376.55|16454.96|16374.96|16456.55|16376.55|16454.96|16374.96|10
1724533900000|2024-08-24 21:11:40|16455.02|16375.02|16453.78|16373.78|16455.08|16375.08|16453.78|16373.78|9
1724533910000|2024-08-24 21:11:50|16452.91|16372.91|16448.73|16368.73|16452.91|16372.91|16448.73|16368.73|9
1724533920000|2024-08-24 21:12:00|16448.42|16368.42|16446.37|16366.37|16448.42|16368.42|16445.77|16365.77|10
1724533930000|2024-08-24 21:12:10|16446.67|16366.67|16448.99|16368.99|16448.99|16368.99|16446.52|16366.52|10
1724533940000|2024-08-24 21:12:20|16449|16369|16446.47|16366.47|16450.43|16370.43|16446.03|16366.03|10
1724533950000|2024-08-24 21:12:30|16446.51|16366.51|16449.56|16369.56|16449.56|16369.56|16446.51|16366.51|9
1724533960000|2024-08-24 21:12:40|16450.5|16370.5|16451.56|16371.56|16451.56|16371.56|16450.06|16370.06|10
1724533970000|2024-08-24 21:12:50|16451.59|16371.59|16453.79|16373.79|16453.79|16373.79|16451.59|16371.59|10
1724533980000|2024-08-24 21:13:00|16454.26|16374.26|16457.14|16377.14|16457.14|16377.14|16454.26|16374.26|10
1724533990000|2024-08-24 21:13:10|16457.2|16377.2|16461.22|16381.22|16461.22|16381.22|16457.2|16377.2|10
1724534000000|2024-08-24 21:13:20|16460.7|16380.7|16461.25|16381.25|16461.45|16381.45|16460.7|16380.7|10
1724534010000|2024-08-24 21:13:30|16461.15|16381.15|16461.78|16381.78|16461.78|16381.78|16461.15|16381.15|10
1724534020000|2024-08-24 21:13:40|16461.94|16381.94|16466.93|16386.93|16466.93|16386.93|16461.94|16381.94|10
1724534030000|2024-08-24 21:13:50|16466.82|16386.82|16468.91|16388.91|16468.91|16388.91|16466.82|16386.82|10
1724534040000|2024-08-24 21:14:00|16468.8|16388.8|16469.89|16389.89|16470.02|16390.02|16468.8|16388.8|9
1724534050000|2024-08-24 21:14:10|16469.6|16389.6|16471.81|16391.81|16472.15|16392.15|16469.6|16389.6|9
1724534060000|2024-08-24 21:14:20|16471.86|16391.86|16482.3|16402.3|16482.3|16402.3|16471.86|16391.86|10
1724534070000|2024-08-24 21:14:30|16482.33|16402.33|16481.15|16401.15|16483.16|16403.16|16481.15|16401.15|10
1724534080000|2024-08-24 21:14:40|16481.11|16401.11|16479.86|16399.86|16481.12|16401.12|16479.86|16399.86|10
1724534090000|2024-08-24 21:14:50|16479.67|16399.67|16478.83|16398.83|16479.67|16399.67|16478.8|16398.8|9
1724534100000|2024-08-24 21:15:00|16478.8|16398.8|16477.47|16397.47|16478.8|16398.8|16477.05|16397.05|10
1724534110000|2024-08-24 21:15:10|16477.66|16397.66|16479.7|16399.7|16479.7|16399.7|16477.66|16397.66|9
1724534120000|2024-08-24 21:15:20|16479.9|16399.9|16484.01|16404.01|16484.01|16404.01|16479.9|16399.9|10
1724534130000|2024-08-24 21:15:30|16483.95|16403.95|16487.08|16407.08|16487.08|16407.08|16483.95|16403.95|10
1724534140000|2024-08-24 21:15:40|16487.39|16407.39|16487.46|16407.46|16489.22|16409.22|16487.39|16407.39|10
1724534150000|2024-08-24 21:15:50|16487.37|16407.37|16486.49|16406.49|16487.42|16407.42|16486.49|16406.49|10
1724534160000|2024-08-24 21:16:00|16486.45|16406.45|16487.31|16407.31|16487.31|16407.31|16486.38|16406.38|10
1724534170000|2024-08-24 21:16:10|16487.27|16407.27|16490.13|16410.13|16490.13|16410.13|16487.27|16407.27|10
1724534180000|2024-08-24 21:16:20|16490.19|16410.19|16491.94|16411.94|16492.33|16412.33|16490.19|16410.19|10
1724534190000|2024-08-24 21:16:30|16491.49|16411.49|16493.87|16413.87|16493.87|16413.87|16491.49|16411.49|10
1724534200000|2024-08-24 21:16:40|16494.99|16414.99|16499.61|16419.61|16499.61|16419.61|16494.99|16414.99|10
1724534210000|2024-08-24 21:16:50|16498.78|16418.78|16501.02|16421.02|16501.02|16421.02|16497.96|16417.96|10
1724534220000|2024-08-24 21:17:00|16501.39|16421.39|16504.02|16424.02|16504.02|16424.02|16501.39|16421.39|10
1724534230000|2024-08-24 21:17:10|16504.54|16424.54|16502.77|16422.77|16504.54|16424.54|16502.71|16422.71|10
1724534240000|2024-08-24 21:17:20|16502.84|16422.84|16503.86|16423.86|16504.11|16424.11|16502.84|16422.84|10
1724534250000|2024-08-24 21:17:30|16504.39|16424.39|16505.07|16425.07|16505.6|16425.6|16504.32|16424.32|10
1724534260000|2024-08-24 21:17:40|16505.15|16425.15|16505.22|16425.22|16505.58|16425.58|16504.92|16424.92|9
1724534270000|2024-08-24 21:17:50|16504.93|16424.93|16505.62|16425.62|16505.62|16425.62|16504.93|16424.93|8
1724534280000|2024-08-24 21:18:00|16505.88|16425.88|16506.06|16426.06|16506.68|16426.68|16505.88|16425.88|10
1724534290000|2024-08-24 21:18:10|16506.01|16426.01|16505.74|16425.74|16506.01|16426.01|16505.49|16425.49|10
1724534300000|2024-08-24 21:18:20|16505.58|16425.58|16505.05|16425.05|16505.58|16425.58|16505.05|16425.05|10
1724534310000|2024-08-24 21:18:30|16504.71|16424.71|16501.91|16421.91|16504.71|16424.71|16501.91|16421.91|9
1724534320000|2024-08-24 21:18:40|16501.28|16421.28|16496.23|16416.23|16501.28|16421.28|16495.85|16415.85|9
1724534330000|2024-08-24 21:18:50|16496.52|16416.52|16494.34|16414.34|16496.52|16416.52|16494.06|16414.06|10
1724534340000|2024-08-24 21:19:00|16494.35|16414.35|16495.08|16415.08|16495.08|16415.08|16492.16|16412.16|10
1724534350000|2024-08-24 21:19:10|16495.72|16415.72|16496.93|16416.93|16497.21|16417.21|16495.72|16415.72|10
1724534360000|2024-08-24 21:19:20|16496.78|16416.78|16496.43|16416.43|16496.78|16416.78|16496.43|16416.43|10
1724534370000|2024-08-24 21:19:30|16496.31|16416.31|16496.5|16416.5|16496.84|16416.84|16496.31|16416.31|10
1724534380000|2024-08-24 21:19:40|16496.69|16416.69|16502.41|16422.41|16502.41|16422.41|16493.53|16413.53|9
1724534390000|2024-08-24 21:19:50|16502.4|16422.4|16505.4|16425.4|16505.52|16425.52|16502.4|16422.4|10
1724534400000|2024-08-24 21:20:00|16505.66|16425.66|16505.85|16425.85|16505.99|16425.99|16505.66|16425.66|10
1724534410000|2024-08-24 21:20:10|16505.92|16425.92|16506.08|16426.08|16506.39|16426.39|16505.88|16425.88|10
1724534420000|2024-08-24 21:20:20|16506.06|16426.06|16504.4|16424.4|16506.24|16426.24|16504.4|16424.4|10
1724534430000|2024-08-24 21:20:30|16503.78|16423.78|16494.12|16414.12|16503.78|16423.78|16494.12|16414.12|10
1724534440000|2024-08-24 21:20:40|16493.16|16413.16|16492.08|16412.08|16493.16|16413.16|16492.08|16412.08|10
1724534450000|2024-08-24 21:20:50|16492.25|16412.25|16491.1|16411.1|16492.25|16412.25|16491.07|16411.07|10
1724534460000|2024-08-24 21:21:00|16490.67|16410.67|16489.2|16409.2|16490.67|16410.67|16489.2|16409.2|10
1724534470000|2024-08-24 21:21:10|16489.22|16409.22|16487.88|16407.88|16489.22|16409.22|16487.88|16407.88|8
1724534480000|2024-08-24 21:21:20|16487.69|16407.69|16485.18|16405.18|16487.69|16407.69|16484.54|16404.54|10
1724534490000|2024-08-24 21:21:30|16485.46|16405.46|16486.79|16406.79|16487.17|16407.17|16485.46|16405.46|10
1724534500000|2024-08-24 21:21:40|16486.59|16406.59|16486.09|16406.09|16486.74|16406.74|16486.09|16406.09|10
1724534510000|2024-08-24 21:21:50|16486.13|16406.13|16482.32|16402.32|16486.13|16406.13|16481.79|16401.79|10
1724534520000|2024-08-24 21:22:00|16482.44|16402.44|16480.69|16400.69|16482.44|16402.44|16480.69|16400.69|10
1724534530000|2024-08-24 21:22:10|16480.37|16400.37|16478.84|16398.84|16480.37|16400.37|16478.81|16398.81|10
1724534540000|2024-08-24 21:22:20|16478.82|16398.82|16477.15|16397.15|16480.3|16400.3|16477.15|16397.15|10
1724534550000|2024-08-24 21:22:30|16476.51|16396.51|16473.05|16393.05|16476.51|16396.51|16473.05|16393.05|10
1724534560000|2024-08-24 21:22:40|16472.64|16392.64|16472.4|16392.4|16472.78|16392.78|16472.4|16392.4|10
1724534570000|2024-08-24 21:22:50|16472.39|16392.39|16470.2|16390.2|16472.39|16392.39|16470.2|16390.2|10
1724534580000|2024-08-24 21:23:00|16469.83|16389.83|16469.4|16389.4|16469.88|16389.88|16469.16|16389.16|10
1724534590000|2024-08-24 21:23:10|16469.42|16389.42|16469.38|16389.38|16470.58|16390.58|16469.15|16389.15|10
1724534600000|2024-08-24 21:23:20|16468.4|16388.4|16467|16387|16468.4|16388.4|16466.8|16386.8|10
1724534610000|2024-08-24 21:23:30|16467.02|16387.02|16465.83|16385.83|16467.03|16387.03|16465.82|16385.82|9
1724534620000|2024-08-24 21:23:40|16465.57|16385.57|16465.81|16385.81|16465.81|16385.81|16464.83|16384.83|9
1724534630000|2024-08-24 21:23:50|16465.88|16385.88|16465.63|16385.63|16465.95|16385.95|16465.63|16385.63|10
1724534640000|2024-08-24 21:24:00|16465.99|16385.99|16465.43|16385.43|16466.1|16386.1|16465.43|16385.43|10
1724534650000|2024-08-24 21:24:10|16465.25|16385.25|16463.45|16383.45|16465.25|16385.25|16463.45|16383.45|9
1724534660000|2024-08-24 21:24:20|16463.24|16383.24|16462.1|16382.1|16463.24|16383.24|16462.1|16382.1|10
1724534670000|2024-08-24 21:24:30|16462.11|16382.11|16461.86|16381.86|16462.29|16382.29|16461.86|16381.86|9
1724534680000|2024-08-24 21:24:40|16461.65|16381.65|16461.59|16381.59|16461.7|16381.7|16461.54|16381.54|10
1724534690000|2024-08-24 21:24:50|16461.37|16381.37|16461.52|16381.52|16461.52|16381.52|16460.4|16380.4|10
1724534700000|2024-08-24 21:25:00|16461.48|16381.48|16460.64|16380.64|16461.48|16381.48|16460.55|16380.55|10
1724534710000|2024-08-24 21:25:10|16460.54|16380.54|16458.46|16378.46|16461.53|16381.53|16458.46|16378.46|10
1724534720000|2024-08-24 21:25:20|16458.72|16378.72|16456.42|16376.42|16458.72|16378.72|16456.42|16376.42|10
1724534730000|2024-08-24 21:25:30|16456.3|16376.3|16454.63|16374.63|16456.3|16376.3|16454.63|16374.63|10
1724534740000|2024-08-24 21:25:40|16454.29|16374.29|16448.62|16368.62|16454.29|16374.29|16448.62|16368.62|10
1724534750000|2024-08-24 21:25:50|16447.63|16367.63|16445.98|16365.98|16447.63|16367.63|16445.56|16365.56|10
1724534760000|2024-08-24 21:26:00|16445.9|16365.9|16446.26|16366.26|16446.26|16366.26|16445.9|16365.9|10
1724534770000|2024-08-24 21:26:10|16446.52|16366.52|16445.87|16365.87|16446.67|16366.67|16445.87|16365.87|9
1724534780000|2024-08-24 21:26:20|16445.39|16365.39|16444.68|16364.68|16445.39|16365.39|16444.55|16364.55|9
1724534790000|2024-08-24 21:26:30|16444.94|16364.94|16444.57|16364.57|16444.94|16364.94|16444.53|16364.53|9
1724534800000|2024-08-24 21:26:40|16444.52|16364.52|16437.41|16357.41|16444.52|16364.52|16437.41|16357.41|10
1724534810000|2024-08-24 21:26:50|16435.89|16355.89|16417.66|16337.66|16435.89|16355.89|16417.66|16337.66|10
1724534820000|2024-08-24 21:27:00|16414.21|16334.21|16411.62|16331.62|16414.21|16334.21|16410.46|16330.46|10
1724534830000|2024-08-24 21:27:10|16411.73|16331.73|16407.74|16327.74|16411.73|16331.73|16407.74|16327.74|10
1724534840000|2024-08-24 21:27:20|16407.62|16327.62|16406.06|16326.06|16407.62|16327.62|16403.8|16323.8|10
1724534850000|2024-08-24 21:27:30|16406.27|16326.27|16405.3|16325.3|16406.32|16326.32|16405.3|16325.3|10
1724534860000|2024-08-24 21:27:40|16405.28|16325.28|16405.57|16325.57|16405.57|16325.57|16405.12|16325.12|9
1724534870000|2024-08-24 21:27:50|16405.45|16325.45|16404.01|16324.01|16405.53|16325.53|16403.89|16323.89|10
1724534880000|2024-08-24 21:28:00|16403.52|16323.52|16402.56|16322.56|16403.67|16323.67|16402.56|16322.56|10
1724534890000|2024-08-24 21:28:10|16402.62|16322.62|16403.11|16323.11|16403.11|16323.11|16402.59|16322.59|10
1724534900000|2024-08-24 21:28:20|16404.05|16324.05|16405.83|16325.83|16405.83|16325.83|16404.05|16324.05|10
1724534910000|2024-08-24 21:28:30|16405.84|16325.84|16406.13|16326.13|16406.19|16326.19|16405.78|16325.78|8
1724534920000|2024-08-24 21:28:40|16406.2|16326.2|16413.37|16333.37|16413.37|16333.37|16405.96|16325.96|10
1724534930000|2024-08-24 21:28:50|16413.96|16333.96|16414.87|16334.87|16414.89|16334.89|16413.96|16333.96|9
1724534940000|2024-08-24 21:29:00|16413.91|16333.91|16416.87|16336.87|16417.27|16337.27|16413.52|16333.52|10
1724534950000|2024-08-24 21:29:10|16417.02|16337.02|16418.56|16338.56|16418.56|16338.56|16417.02|16337.02|9
1724534960000|2024-08-24 21:29:20|16418.58|16338.58|16420.3|16340.3|16420.3|16340.3|16418.58|16338.58|9
1724534970000|2024-08-24 21:29:30|16420.45|16340.45|16421.57|16341.57|16421.57|16341.57|16420.45|16340.45|10
1724534980000|2024-08-24 21:29:40|16421.58|16341.58|16421.43|16341.43|16421.58|16341.58|16420.84|16340.84|10
1724534990000|2024-08-24 21:29:50|16421.46|16341.46|16420.55|16340.55|16421.56|16341.56|16420.38|16340.38|10
1724535000000|2024-08-24 21:30:00|16420.3|16340.3|16413.82|16333.82|16420.3|16340.3|16413.82|16333.82|10
1724535010000|2024-08-24 21:30:10|16413.63|16333.63|16412.33|16332.33|16413.63|16333.63|16412.16|16332.16|9
1724535020000|2024-08-24 21:30:20|16412.41|16332.41|16412.81|16332.81|16412.81|16332.81|16411.59|16331.59|10
1724535030000|2024-08-24 21:30:30|16412.96|16332.96|16411.12|16331.12|16415.18|16335.18|16410.98|16330.98|10
1724535040000|2024-08-24 21:30:40|16412.04|16332.04|16422.16|16342.16|16422.16|16342.16|16412.04|16332.04|10
1724535050000|2024-08-24 21:30:50|16422.43|16342.43|16425.96|16345.96|16425.96|16345.96|16422.16|16342.16|10
1724535060000|2024-08-24 21:31:00|16426.19|16346.19|16424.74|16344.74|16426.33|16346.33|16424.74|16344.74|10
1724535070000|2024-08-24 21:31:10|16424.51|16344.51|16423.77|16343.77|16424.51|16344.51|16423.28|16343.28|10
1724535080000|2024-08-24 21:31:20|16423.81|16343.81|16422.21|16342.21|16423.95|16343.95|16421.96|16341.96|9
1724535090000|2024-08-24 21:31:30|16422.89|16342.89|16424.21|16344.21|16424.35|16344.35|16422.6|16342.6|10
1724535100000|2024-08-24 21:31:40|16424.11|16344.11|16423.41|16343.41|16426.39|16346.39|16423.41|16343.41|10
1724535110000|2024-08-24 21:31:50|16422.95|16342.95|16426.24|16346.24|16426.24|16346.24|16422.95|16342.95|10
1724535120000|2024-08-24 21:32:00|16426.35|16346.35|16428.17|16348.17|16428.17|16348.17|16426.35|16346.35|9
1724535130000|2024-08-24 21:32:10|16428.26|16348.26|16425.68|16345.68|16428.26|16348.26|16423.94|16343.94|10
1724535140000|2024-08-24 21:32:20|16425.54|16345.54|16416.18|16336.18|16425.54|16345.54|16416.18|16336.18|10
1724535150000|2024-08-24 21:32:30|16415.73|16335.73|16416.24|16336.24|16416.24|16336.24|16415.04|16335.04|9
1724535160000|2024-08-24 21:32:40|16416.32|16336.32|16416.26|16336.26|16416.92|16336.92|16415.97|16335.97|10
1724535170000|2024-08-24 21:32:50|16416.24|16336.24|16415.2|16335.2|16416.33|16336.33|16415.2|16335.2|9
1724535180000|2024-08-24 21:33:00|16414.75|16334.75|16415.16|16335.16|16415.16|16335.16|16414.26|16334.26|10
1724535190000|2024-08-24 21:33:10|16415.69|16335.69|16418.25|16338.25|16418.25|16338.25|16415.69|16335.69|10
1724535200000|2024-08-24 21:33:20|16418.73|16338.73|16420.93|16340.93|16420.93|16340.93|16418.73|16338.73|10
1724535210000|2024-08-24 21:33:30|16421.16|16341.16|16419.5|16339.5|16421.16|16341.16|16419.5|16339.5|10
1724535220000|2024-08-24 21:33:40|16419.9|16339.9|16419.62|16339.62|16420.1|16340.1|16418.78|16338.78|10
1724535230000|2024-08-24 21:33:50|16419.66|16339.66|16424.59|16344.59|16424.59|16344.59|16419.66|16339.66|10
1724535240000|2024-08-24 21:34:00|16424.63|16344.63|16426.06|16346.06|16426.67|16346.67|16424.63|16344.63|10
1724535250000|2024-08-24 21:34:10|16425.68|16345.68|16425.21|16345.21|16426.42|16346.42|16424.94|16344.94|10
1724535260000|2024-08-24 21:34:20|16425.36|16345.36|16423.88|16343.88|16426.12|16346.12|16423.88|16343.88|10
1724535270000|2024-08-24 21:34:30|16423.84|16343.84|16423.58|16343.58|16424.26|16344.26|16423.03|16343.03|9
1724535280000|2024-08-24 21:34:40|16424.11|16344.11|16425.87|16345.87|16425.87|16345.87|16424.11|16344.11|10
1724535290000|2024-08-24 21:34:50|16425.93|16345.93|16426.04|16346.04|16426.04|16346.04|16425.93|16345.93|8
1724535300000|2024-08-24 21:35:00|16426.03|16346.03|16428.12|16348.12|16428.12|16348.12|16426.03|16346.03|8
1724535310000|2024-08-24 21:35:10|16428.72|16348.72|16429.41|16349.41|16429.68|16349.68|16428.61|16348.61|10
1724535320000|2024-08-24 21:35:20|16429.35|16349.35|16426.81|16346.81|16429.35|16349.35|16426.81|16346.81|10
1724535330000|2024-08-24 21:35:30|16426.57|16346.57|16425.41|16345.41|16426.58|16346.58|16425.41|16345.41|9
1724535340000|2024-08-24 21:35:40|16424.4|16344.4|16411.53|16331.53|16424.4|16344.4|16411.07|16331.07|10
1724535350000|2024-08-24 21:35:50|16411.41|16331.41|16411.24|16331.24|16411.41|16331.41|16410.44|16330.44|10
1724535360000|2024-08-24 21:36:00|16410.06|16330.06|16405.58|16325.58|16410.06|16330.06|16405.57|16325.57|9
1724535370000|2024-08-24 21:36:10|16404.91|16324.91|16396.75|16316.75|16404.91|16324.91|16396.59|16316.59|10
1724535380000|2024-08-24 21:36:20|16396.85|16316.85|16393.72|16313.72|16396.85|16316.85|16393.72|16313.72|10
1724535390000|2024-08-24 21:36:30|16393.41|16313.41|16376.5|16296.5|16393.41|16313.41|16376.5|16296.5|10
1724535400000|2024-08-24 21:36:40|16374.73|16294.73|16363.53|16283.53|16374.73|16294.73|16363.53|16283.53|10
1724535410000|2024-08-24 21:36:50|16362.82|16282.82|16349.82|16269.82|16362.82|16282.82|16349.72|16269.72|10
1724535420000|2024-08-24 21:37:00|16344.97|16264.97|16342.74|16262.74|16345.81|16265.81|16339.53|16259.53|10
1724535430000|2024-08-24 21:37:10|16342.82|16262.82|16342.03|16262.03|16342.82|16262.82|16340.32|16260.32|10
1724535440000|2024-08-24 21:37:20|16342.8|16262.8|16340.02|16260.02|16342.8|16262.8|16338.87|16258.87|10
1724535450000|2024-08-24 21:37:30|16340.19|16260.19|16342.27|16262.27|16342.27|16262.27|16339.99|16259.99|10
1724535460000|2024-08-24 21:37:40|16342.39|16262.39|16343.81|16263.81|16343.81|16263.81|16342.39|16262.39|10
1724535470000|2024-08-24 21:37:50|16343.83|16263.83|16343.07|16263.07|16343.83|16263.83|16342.76|16262.76|10
1724535480000|2024-08-24 21:38:00|16343.21|16263.21|16349.21|16269.21|16349.21|16269.21|16343.21|16263.21|10
1724535490000|2024-08-24 21:38:10|16350.04|16270.04|16356.68|16276.68|16356.81|16276.81|16350.04|16270.04|10
1724535500000|2024-08-24 21:38:20|16356.45|16276.45|16357.34|16277.34|16357.34|16277.34|16355.88|16275.88|10
1724535510000|2024-08-24 21:38:30|16356.85|16276.85|16359.59|16279.59|16359.59|16279.59|16356.78|16276.78|10
1724535520000|2024-08-24 21:38:40|16359.47|16279.47|16361.28|16281.28|16361.47|16281.47|16359.47|16279.47|10
1724535530000|2024-08-24 21:38:50|16361.4|16281.4|16358.52|16278.52|16362.99|16282.99|16358.52|16278.52|10
1724535540000|2024-08-24 21:39:00|16358.49|16278.49|16358.8|16278.8|16359.24|16279.24|16358.44|16278.44|10
1724535550000|2024-08-24 21:39:10|16358.06|16278.06|16355.34|16275.34|16358.08|16278.08|16355.34|16275.34|10
1724535560000|2024-08-24 21:39:20|16352.42|16272.42|16350.45|16270.45|16352.53|16272.53|16350.45|16270.45|10
1724535570000|2024-08-24 21:39:30|16351.39|16271.39|16353.16|16273.16|16353.16|16273.16|16351.39|16271.39|10
1724535580000|2024-08-24 21:39:40|16352.99|16272.99|16345.97|16265.97|16352.99|16272.99|16345.84|16265.84|9
1724535590000|2024-08-24 21:39:50|16346.75|16266.75|16347.43|16267.43|16347.73|16267.73|16346.75|16266.75|9
1724535600000|2024-08-24 21:40:00|16347.71|16267.71|16349.33|16269.33|16349.33|16269.33|16347.18|16267.18|10
1724535610000|2024-08-24 21:40:10|16349.02|16269.02|16348.34|16268.34|16349.65|16269.65|16348.03|16268.03|10
1724535620000|2024-08-24 21:40:20|16348.32|16268.32|16348.5|16268.5|16348.55|16268.55|16347.94|16267.94|10
1724535630000|2024-08-24 21:40:30|16351.87|16271.87|16352.2|16272.2|16352.56|16272.56|16351.86|16271.86|10
1724535640000|2024-08-24 21:40:40|16352.48|16272.48|16356.7|16276.7|16356.71|16276.71|16352.48|16272.48|10
1724535650000|2024-08-24 21:40:50|16355.6|16275.6|16355.09|16275.09|16355.6|16275.6|16354.74|16274.74|10
1724535660000|2024-08-24 21:41:00|16355.07|16275.07|16356.92|16276.92|16356.92|16276.92|16355.07|16275.07|10
1724535670000|2024-08-24 21:41:10|16357.5|16277.5|16359.23|16279.23|16359.33|16279.33|16357.5|16277.5|10
1724535680000|2024-08-24 21:41:20|16359.14|16279.14|16357.05|16277.05|16359.14|16279.14|16356.81|16276.81|10
1724535690000|2024-08-24 21:41:30|16356.23|16276.23|16353.62|16273.62|16356.23|16276.23|16353.62|16273.62|10
1724535700000|2024-08-24 21:41:40|16353.61|16273.61|16351.64|16271.64|16353.61|16273.61|16351.39|16271.39|10
1724535710000|2024-08-24 21:41:50|16351.71|16271.71|16351.71|16271.71|16352|16272|16351.71|16271.71|10
1724535720000|2024-08-24 21:42:00|16351.65|16271.65|16353.6|16273.6|16353.61|16273.61|16351.65|16271.65|10
1724535730000|2024-08-24 21:42:10|16353.62|16273.62|16354.59|16274.59|16354.59|16274.59|16353.6|16273.6|9
1724535740000|2024-08-24 21:42:20|16354.5|16274.5|16353.67|16273.67|16355.3|16275.3|16353.67|16273.67|9
1724535750000|2024-08-24 21:42:30|16353.34|16273.34|16353.55|16273.55|16353.57|16273.57|16353.07|16273.07|9
1724535760000|2024-08-24 21:42:40|16353.73|16273.73|16353.46|16273.46|16353.73|16273.73|16353.46|16273.46|9
1724535770000|2024-08-24 21:42:50|16353.43|16273.43|16354.35|16274.35|16354.35|16274.35|16353.43|16273.43|8
1724535780000|2024-08-24 21:43:00|16354.34|16274.34|16355.1|16275.1|16355.1|16275.1|16354.33|16274.33|9
1724535790000|2024-08-24 21:43:10|16355.13|16275.13|16356.63|16276.63|16356.63|16276.63|16355.06|16275.06|10
1724535800000|2024-08-24 21:43:20|16357.83|16277.83|16361.15|16281.15|16361.24|16281.24|16357.83|16277.83|10
1724535810000|2024-08-24 21:43:30|16361.01|16281.01|16361.7|16281.7|16362.23|16282.23|16360.99|16280.99|10
1724535820000|2024-08-24 21:43:40|16361.47|16281.47|16364.19|16284.19|16364.66|16284.66|16361.4|16281.4|10
1724535830000|2024-08-24 21:43:50|16364.05|16284.05|16364.5|16284.5|16365.12|16285.12|16362.3|16282.3|9
1724535840000|2024-08-24 21:44:00|16364.46|16284.46|16364.79|16284.79|16364.79|16284.79|16364.31|16284.31|10
1724535850000|2024-08-24 21:44:10|16364.78|16284.78|16362.76|16282.76|16364.78|16284.78|16362.76|16282.76|9
1724535860000|2024-08-24 21:44:20|16362.88|16282.88|16362.43|16282.43|16362.88|16282.88|16362.32|16282.32|8
1724535870000|2024-08-24 21:44:30|16362.38|16282.38|16360.69|16280.69|16362.38|16282.38|16360.69|16280.69|10
1724535880000|2024-08-24 21:44:40|16360.55|16280.55|16359.82|16279.82|16360.6|16280.6|16359.82|16279.82|10
1724535890000|2024-08-24 21:44:50|16359.81|16279.81|16359.04|16279.04|16360.08|16280.08|16358.07|16278.07|10
1724535900000|2024-08-24 21:45:00|16359.5|16279.5|16361.2|16281.2|16361.25|16281.25|16359.5|16279.5|10
1724535910000|2024-08-24 21:45:10|16361.31|16281.31|16360.99|16280.99|16361.31|16281.31|16360.84|16280.84|9
1724535920000|2024-08-24 21:45:20|16361.11|16281.11|16361.22|16281.22|16362.12|16282.12|16360.62|16280.62|10
1724535930000|2024-08-24 21:45:30|16361.39|16281.39|16359.39|16279.39|16361.39|16281.39|16359.39|16279.39|10
1724535940000|2024-08-24 21:45:40|16359.33|16279.33|16359.7|16279.7|16360.23|16280.23|16359.18|16279.18|10
1724535950000|2024-08-24 21:45:50|16359.8|16279.8|16359.73|16279.73|16360.01|16280.01|16359.73|16279.73|10
1724535960000|2024-08-24 21:46:00|16359.64|16279.64|16359.87|16279.87|16359.87|16279.87|16359.52|16279.52|10
1724535970000|2024-08-24 21:46:10|16359.89|16279.89|16360.27|16280.27|16360.27|16280.27|16359.89|16279.89|8
1724535980000|2024-08-24 21:46:20|16360.06|16280.06|16360.02|16280.02|16360.36|16280.36|16359.82|16279.82|10
1724535990000|2024-08-24 21:46:30|16360.09|16280.09|16356.59|16276.59|16360.17|16280.17|16356.59|16276.59|10
1724536000000|2024-08-24 21:46:40|16356.46|16276.46|16354.75|16274.75|16356.46|16276.46|16354.75|16274.75|10
1724536010000|2024-08-24 21:46:50|16355.09|16275.09|16355.76|16275.76|16355.87|16275.87|16355.09|16275.09|9
1724536020000|2024-08-24 21:47:00|16355.8|16275.8|16358.49|16278.49|16358.51|16278.51|16355.8|16275.8|10
1724536030000|2024-08-24 21:47:10|16358.53|16278.53|16359.32|16279.32|16359.88|16279.88|16358.53|16278.53|10
1724536040000|2024-08-24 21:47:20|16359.33|16279.33|16359.08|16279.08|16359.34|16279.34|16359.08|16279.08|7
1724536050000|2024-08-24 21:47:30|16359.06|16279.06|16359.11|16279.11|16360.13|16280.13|16358.99|16278.99|10
1724536060000|2024-08-24 21:47:40|16359.03|16279.03|16361.57|16281.57|16361.57|16281.57|16359.03|16279.03|8
1724536070000|2024-08-24 21:47:50|16361.85|16281.85|16362.74|16282.74|16362.74|16282.74|16361.85|16281.85|7
1724536080000|2024-08-24 21:48:00|16363.08|16283.08|16364.65|16284.65|16364.65|16284.65|16362.79|16282.79|10
1724536090000|2024-08-24 21:48:10|16364.53|16284.53|16365.67|16285.67|16366.07|16286.07|16364.53|16284.53|10
1724536100000|2024-08-24 21:48:20|16365.64|16285.64|16365.08|16285.08|16366.34|16286.34|16365.08|16285.08|10
1724536110000|2024-08-24 21:48:30|16364.75|16284.75|16366.72|16286.72|16367.14|16287.14|16364.65|16284.65|10
1724536120000|2024-08-24 21:48:40|16366.69|16286.69|16366.57|16286.57|16367.26|16287.26|16366.57|16286.57|9
1724536130000|2024-08-24 21:48:50|16366.52|16286.52|16367.25|16287.25|16367.29|16287.29|16366.52|16286.52|10
1724536140000|2024-08-24 21:49:00|16367.45|16287.45|16367.54|16287.54|16367.56|16287.56|16367.41|16287.41|10
1724536150000|2024-08-24 21:49:10|16367.46|16287.46|16366.76|16286.76|16367.46|16287.46|16366.76|16286.76|9
1724536160000|2024-08-24 21:49:20|16366.84|16286.84|16368.43|16288.43|16368.43|16288.43|16366.05|16286.05|10
1724536170000|2024-08-24 21:49:30|16368.53|16288.53|16369.12|16289.12|16369.17|16289.17|16368.53|16288.53|10
1724536180000|2024-08-24 21:49:40|16369.21|16289.21|16376.69|16296.69|16376.86|16296.86|16369.21|16289.21|10
1724536190000|2024-08-24 21:49:50|16376.77|16296.77|16377|16297|16377.37|16297.37|16376.77|16296.77|10
1724536200000|2024-08-24 21:50:00|16377.04|16297.04|16376.05|16296.05|16378.88|16298.88|16376.05|16296.05|10
1724536210000|2024-08-24 21:50:10|16375.62|16295.62|16375.95|16295.95|16376.13|16296.13|16375.36|16295.36|10
1724536220000|2024-08-24 21:50:20|16375.97|16295.97|16376.09|16296.09|16376.13|16296.13|16375.95|16295.95|9
1724536230000|2024-08-24 21:50:30|16376.25|16296.25|16376.46|16296.46|16376.46|16296.46|16375.75|16295.75|9
1724536240000|2024-08-24 21:50:40|16375.93|16295.93|16380.75|16300.75|16380.75|16300.75|16375.91|16295.91|10
1724536250000|2024-08-24 21:50:50|16380.96|16300.96|16384.2|16304.2|16384.2|16304.2|16380.96|16300.96|10
1724536260000|2024-08-24 21:51:00|16384.22|16304.22|16384.83|16304.83|16384.85|16304.85|16384.2|16304.2|9
1724536270000|2024-08-24 21:51:10|16384.55|16304.55|16379.03|16299.03|16384.55|16304.55|16378.53|16298.53|10
1724536280000|2024-08-24 21:51:20|16379.53|16299.53|16379.25|16299.25|16380.02|16300.02|16379.25|16299.25|10
1724536290000|2024-08-24 21:51:30|16379.21|16299.21|16379.29|16299.29|16380.47|16300.47|16379.21|16299.21|10
1724536300000|2024-08-24 21:51:40|16379.17|16299.17|16379.16|16299.16|16379.44|16299.44|16379.16|16299.16|8
1724536310000|2024-08-24 21:51:50|16379.33|16299.33|16379.69|16299.69|16379.69|16299.69|16379.32|16299.32|7
1724536320000|2024-08-24 21:52:00|16379.8|16299.8|16379|16299|16379.99|16299.99|16378.96|16298.96|9
1724536330000|2024-08-24 21:52:10|16378.99|16298.99|16378.26|16298.26|16378.99|16298.99|16378.2|16298.2|10
1724536340000|2024-08-24 21:52:20|16378.21|16298.21|16377.22|16297.22|16378.21|16298.21|16377.1|16297.1|10
1724536350000|2024-08-24 21:52:30|16377.11|16297.11|16376.19|16296.19|16377.11|16297.11|16376.09|16296.09|9
1724536360000|2024-08-24 21:52:40|16376.18|16296.18|16371.5|16291.5|16376.18|16296.18|16371.5|16291.5|9
1724536370000|2024-08-24 21:52:50|16371.4|16291.4|16370.55|16290.55|16371.4|16291.4|16370.55|16290.55|8
1724536380000|2024-08-24 21:53:00|16370.46|16290.46|16370.45|16290.45|16370.6|16290.6|16370.25|16290.25|8
1724536390000|2024-08-24 21:53:10|16370.2|16290.2|16371.58|16291.58|16371.58|16291.58|16370.2|16290.2|10
1724536400000|2024-08-24 21:53:20|16371.39|16291.39|16365.95|16285.95|16371.39|16291.39|16365.95|16285.95|10
1724536410000|2024-08-24 21:53:30|16366.03|16286.03|16364.77|16284.77|16366.19|16286.19|16364.77|16284.77|10
1724536420000|2024-08-24 21:53:40|16364.62|16284.62|16366.02|16286.02|16366.02|16286.02|16364.49|16284.49|9
1724536430000|2024-08-24 21:53:50|16365.92|16285.92|16364.91|16284.91|16365.92|16285.92|16364.91|16284.91|9
1724536440000|2024-08-24 21:54:00|16364.78|16284.78|16362.69|16282.69|16364.78|16284.78|16362.68|16282.68|10
1724536450000|2024-08-24 21:54:10|16362.65|16282.65|16356.37|16276.37|16362.65|16282.65|16356.37|16276.37|10
1724536460000|2024-08-24 21:54:20|16355.92|16275.92|16351.4|16271.4|16355.92|16275.92|16351.4|16271.4|10
1724536470000|2024-08-24 21:54:30|16351.19|16271.19|16346.19|16266.19|16351.19|16271.19|16346.07|16266.07|10
1724536480000|2024-08-24 21:54:40|16345.82|16265.82|16335.21|16255.21|16345.82|16265.82|16335.21|16255.21|10
1724536490000|2024-08-24 21:54:50|16334.45|16254.45|16329.31|16249.31|16334.45|16254.45|16329.31|16249.31|10
1724536500000|2024-08-24 21:55:00|16328.83|16248.83|16321.51|16241.51|16328.83|16248.83|16320.9|16240.9|10
1724536510000|2024-08-24 21:55:10|16321.91|16241.91|16325.13|16245.13|16325.21|16245.21|16321.9|16241.9|10
1724536520000|2024-08-24 21:55:20|16324.92|16244.92|16319.63|16239.63|16325.52|16245.52|16318.92|16238.92|10
1724536530000|2024-08-24 21:55:30|16316.78|16236.78|16291.94|16211.94|16316.78|16236.78|16291.01|16211.01|10
1724536540000|2024-08-24 21:55:40|16291.75|16211.75|16286.88|16206.88|16292.21|16212.21|16286.88|16206.88|10
1724536550000|2024-08-24 21:55:50|16286.58|16206.58|16292.89|16212.89|16292.91|16212.91|16286.42|16206.42|10
1724536560000|2024-08-24 21:56:00|16292.87|16212.87|16290.39|16210.39|16292.87|16212.87|16288.9|16208.9|10
1724536570000|2024-08-24 21:56:10|16291.54|16211.54|16293.41|16213.41|16293.41|16213.41|16291.48|16211.48|10
1724536580000|2024-08-24 21:56:20|16293.92|16213.92|16294.88|16214.88|16295.05|16215.05|16293.92|16213.92|10
1724536590000|2024-08-24 21:56:30|16294.86|16214.86|16296.84|16216.84|16296.84|16216.84|16294.59|16214.59|10
1724536600000|2024-08-24 21:56:40|16297.5|16217.5|16301.44|16221.44|16304.56|16224.56|16297.5|16217.5|10
1724536610000|2024-08-24 21:56:50|16301.5|16221.5|16301.04|16221.04|16301.99|16221.99|16301.04|16221.04|10
1724536620000|2024-08-24 21:57:00|16300.75|16220.75|16298.52|16218.52|16300.75|16220.75|16298.52|16218.52|10
1724536630000|2024-08-24 21:57:10|16297.9|16217.9|16289.97|16209.97|16297.9|16217.9|16289.97|16209.97|10
1724536640000|2024-08-24 21:57:20|16285.04|16205.04|16272.97|16192.97|16285.04|16205.04|16272.97|16192.97|10
1724536650000|2024-08-24 21:57:30|16275.27|16195.27|16277.39|16197.39|16277.39|16197.39|16274.53|16194.53|10
1724536660000|2024-08-24 21:57:40|16277.12|16197.12|16279.19|16199.19|16279.27|16199.27|16277.12|16197.12|10
1724536670000|2024-08-24 21:57:50|16279.46|16199.46|16278.05|16198.05|16280.43|16200.43|16278.05|16198.05|10
1724536680000|2024-08-24 21:58:00|16277.53|16197.53|16275.32|16195.32|16277.53|16197.53|16275.32|16195.32|10
1724536690000|2024-08-24 21:58:10|16275.03|16195.03|16270.05|16190.05|16275.03|16195.03|16270.05|16190.05|10
1724536700000|2024-08-24 21:58:20|16270.31|16190.31|16261.36|16181.36|16270.95|16190.95|16261|16181|10
1724536710000|2024-08-24 21:58:30|16260.81|16180.81|16259.24|16179.24|16260.81|16180.81|16257.14|16177.14|10
1724536720000|2024-08-24 21:58:40|16258.5|16178.5|16250.33|16170.33|16258.5|16178.5|16250.33|16170.33|10
1724536730000|2024-08-24 21:58:50|16250.49|16170.49|16249.14|16169.14|16250.49|16170.49|16248.4|16168.4|10
1724536740000|2024-08-24 21:59:00|16249.01|16169.01|16248.44|16168.44|16249.01|16169.01|16247.15|16167.15|10
1724536750000|2024-08-24 21:59:10|16248.71|16168.71|16250.93|16170.93|16250.93|16170.93|16248.52|16168.52|10
1724536760000|2024-08-24 21:59:20|16251.33|16171.33|16259.82|16179.82|16259.82|16179.82|16251.33|16171.33|10
1724536770000|2024-08-24 21:59:30|16260.27|16180.27|16265.41|16185.41|16266.01|16186.01|16260.27|16180.27|9
1724536780000|2024-08-24 21:59:40|16265.19|16185.19|16266.19|16186.19|16268.04|16188.04|16265.19|16185.19|10
1724536790000|2024-08-24 21:59:50|16266.79|16186.79|16265.65|16185.65|16268.01|16188.01|16265.65|16185.65|9
1724536800000|2024-08-24 22:00:00|16265.55|16185.55|16262.85|16182.85|16265.55|16185.55|16262.29|16182.29|10
1724536810000|2024-08-24 22:00:10|16262.92|16182.92|16269.93|16189.93|16269.93|16189.93|16262.92|16182.92|10
1724536820000|2024-08-24 22:00:20|16270.22|16190.22|16278.54|16198.54|16278.54|16198.54|16270.22|16190.22|10
1724536830000|2024-08-24 22:00:30|16278.87|16198.87|16279.83|16199.83|16279.83|16199.83|16277.73|16197.73|10
1724536840000|2024-08-24 22:00:40|16279.45|16199.45|16281.64|16201.64|16281.64|16201.64|16278.14|16198.14|10
1724536850000|2024-08-24 22:00:50|16281.89|16201.89|16288.09|16208.09|16288.35|16208.35|16281.88|16201.88|10
1724536860000|2024-08-24 22:01:00|16288.59|16208.59|16292.55|16212.55|16292.98|16212.98|16287.81|16207.81|10
1724536870000|2024-08-24 22:01:10|16293.2|16213.2|16296.79|16216.79|16297.66|16217.66|16293.2|16213.2|10
1724536880000|2024-08-24 22:01:20|16295.73|16215.73|16297.01|16217.01|16297.12|16217.12|16295.43|16215.43|10
1724536890000|2024-08-24 22:01:30|16297.05|16217.05|16299.68|16219.68|16299.68|16219.68|16297.05|16217.05|10
1724536900000|2024-08-24 22:01:40|16299.58|16219.58|16304.04|16224.04|16304.04|16224.04|16299.37|16219.37|10
1724536910000|2024-08-24 22:01:50|16304.49|16224.49|16307.35|16227.35|16307.84|16227.84|16304.49|16224.49|10
1724536920000|2024-08-24 22:02:00|16307.44|16227.44|16309.58|16229.58|16310.21|16230.21|16307.44|16227.44|10
1724536930000|2024-08-24 22:02:10|16310.31|16230.31|16307.94|16227.94|16310.31|16230.31|16307.28|16227.28|10
1724536940000|2024-08-24 22:02:20|16310.05|16230.05|16310.81|16230.81|16311.29|16231.29|16309.34|16229.34|10
1724536950000|2024-08-24 22:02:30|16310.93|16230.93|16310.41|16230.41|16310.93|16230.93|16310.09|16230.09|10
1724536960000|2024-08-24 22:02:40|16310.42|16230.42|16310.92|16230.92|16310.93|16230.93|16310.05|16230.05|10
1724536970000|2024-08-24 22:02:50|16310.86|16230.86|16312.26|16232.26|16312.26|16232.26|16310.86|16230.86|10
1724536980000|2024-08-24 22:03:00|16312.2|16232.2|16317.67|16237.67|16317.67|16237.67|16311.99|16231.99|10
1724536990000|2024-08-24 22:03:10|16317.93|16237.93|16324.61|16244.61|16324.61|16244.61|16317.93|16237.93|10
1724537000000|2024-08-24 22:03:20|16325.06|16245.06|16329.38|16249.38|16329.47|16249.47|16325.06|16245.06|10
1724537010000|2024-08-24 22:03:30|16329.17|16249.17|16325.3|16245.3|16329.71|16249.71|16325.2|16245.2|10
1724537020000|2024-08-24 22:03:40|16326.55|16246.55|16326.05|16246.05|16326.97|16246.97|16326.05|16246.05|10
1724537030000|2024-08-24 22:03:50|16325.86|16245.86|16321.77|16241.77|16325.86|16245.86|16321.77|16241.77|10
1724537040000|2024-08-24 22:04:00|16320.75|16240.75|16315.23|16235.23|16321.07|16241.07|16315.23|16235.23|10
1724537050000|2024-08-24 22:04:10|16315.78|16235.78|16314.62|16234.62|16315.78|16235.78|16314.62|16234.62|10
1724537060000|2024-08-24 22:04:20|16314.39|16234.39|16313.32|16233.32|16314.39|16234.39|16313.32|16233.32|10
1724537070000|2024-08-24 22:04:30|16313.37|16233.37|16308.46|16228.46|16313.56|16233.56|16308.46|16228.46|10
1724537080000|2024-08-24 22:04:40|16308.31|16228.31|16307.76|16227.76|16308.31|16228.31|16307.32|16227.32|10
1724537090000|2024-08-24 22:04:50|16307.48|16227.48|16312.97|16232.97|16312.97|16232.97|16307.48|16227.48|9
1724537100000|2024-08-24 22:05:00|16312.49|16232.49|16312.92|16232.92|16312.94|16232.94|16312.49|16232.49|9
1724537110000|2024-08-24 22:05:10|16313.36|16233.36|16315.64|16235.64|16315.64|16235.64|16313.36|16233.36|10
1724537120000|2024-08-24 22:05:20|16315.54|16235.54|16314.82|16234.82|16315.54|16235.54|16314.51|16234.51|10
1724537130000|2024-08-24 22:05:30|16314.92|16234.92|16317.83|16237.83|16317.83|16237.83|16314.9|16234.9|10
1724537140000|2024-08-24 22:05:40|16318.2|16238.2|16320.57|16240.57|16320.57|16240.57|16318.2|16238.2|10
1724537150000|2024-08-24 22:05:50|16319.69|16239.69|16322.13|16242.13|16322.13|16242.13|16319.27|16239.27|10
1724537160000|2024-08-24 22:06:00|16322.21|16242.21|16319.21|16239.21|16322.5|16242.5|16319.21|16239.21|10
1724537170000|2024-08-24 22:06:10|16318.46|16238.46|16314.21|16234.21|16318.46|16238.46|16314.21|16234.21|10
1724537180000|2024-08-24 22:06:20|16313.36|16233.36|16305.17|16225.17|16313.36|16233.36|16305.17|16225.17|10
1724537190000|2024-08-24 22:06:30|16305.13|16225.13|16302.41|16222.41|16305.13|16225.13|16302.41|16222.41|10
1724537200000|2024-08-24 22:06:40|16301.78|16221.78|16297.6|16217.6|16301.78|16221.78|16297.6|16217.6|10
1724537210000|2024-08-24 22:06:50|16297.9|16217.9|16299.25|16219.25|16299.63|16219.63|16297.9|16217.9|10
1724537220000|2024-08-24 22:07:00|16299.08|16219.08|16297.15|16217.15|16299.08|16219.08|16297.07|16217.07|10
1724537230000|2024-08-24 22:07:10|16297.02|16217.02|16301.12|16221.12|16301.12|16221.12|16296.94|16216.94|10
1724537240000|2024-08-24 22:07:20|16301.36|16221.36|16300.62|16220.62|16301.36|16221.36|16300.37|16220.37|10
1724537250000|2024-08-24 22:07:30|16300.68|16220.68|16299.48|16219.48|16300.9|16220.9|16299.48|16219.48|10
1724537260000|2024-08-24 22:07:40|16298.07|16218.07|16298.42|16218.42|16298.45|16218.45|16297.69|16217.69|10
1724537270000|2024-08-24 22:07:50|16298.38|16218.38|16299.21|16219.21|16299.36|16219.36|16298.38|16218.38|9
1724537280000|2024-08-24 22:08:00|16299.06|16219.06|16300.26|16220.26|16300.26|16220.26|16298.98|16218.98|10
1724537290000|2024-08-24 22:08:10|16299.49|16219.49|16299.57|16219.57|16300.36|16220.36|16298.36|16218.36|10
1724537300000|2024-08-24 22:08:20|16299.28|16219.28|16296.39|16216.39|16299.28|16219.28|16296.39|16216.39|10
1724537310000|2024-08-24 22:08:30|16295|16215|16294.64|16214.64|16295.01|16215.01|16294.64|16214.64|9
1724537320000|2024-08-24 22:08:40|16294.38|16214.38|16292.82|16212.82|16294.38|16214.38|16292.82|16212.82|10
1724537330000|2024-08-24 22:08:50|16292.77|16212.77|16290.96|16210.96|16292.91|16212.91|16290.96|16210.96|9
1724537340000|2024-08-24 22:09:00|16291.19|16211.19|16290.54|16210.54|16291.22|16211.22|16289.95|16209.95|8
1724537350000|2024-08-24 22:09:10|16291.96|16211.96|16289.81|16209.81|16291.96|16211.96|16289.72|16209.72|10
1724537360000|2024-08-24 22:09:20|16289.72|16209.72|16287.19|16207.19|16289.84|16209.84|16287.19|16207.19|10
1724537370000|2024-08-24 22:09:30|16287.18|16207.18|16285.85|16205.85|16287.18|16207.18|16285.85|16205.85|10
1724537380000|2024-08-24 22:09:40|16285.4|16205.4|16284.33|16204.33|16285.45|16205.45|16284.04|16204.04|10
1724537390000|2024-08-24 22:09:50|16284.21|16204.21|16284.62|16204.62|16284.77|16204.77|16284.13|16204.13|9
1724537400000|2024-08-24 22:10:00|16284.61|16204.61|16284.88|16204.88|16284.94|16204.94|16284.42|16204.42|10
1724537410000|2024-08-24 22:10:10|16284.86|16204.86|16283.47|16203.47|16284.86|16204.86|16283.25|16203.25|9
1724537420000|2024-08-24 22:10:20|16283.14|16203.14|16282.05|16202.05|16283.14|16203.14|16281.21|16201.21|10
1724537430000|2024-08-24 22:10:30|16282.21|16202.21|16285.26|16205.26|16285.26|16205.26|16282.21|16202.21|10
1724537440000|2024-08-24 22:10:40|16285.22|16205.22|16279.18|16199.18|16285.88|16205.88|16279.18|16199.18|10
1724537450000|2024-08-24 22:10:50|16278.96|16198.96|16278.7|16198.7|16279.25|16199.25|16278.7|16198.7|10
1724537460000|2024-08-24 22:11:00|16278.6|16198.6|16278.45|16198.45|16278.98|16198.98|16278.44|16198.44|10
1724537470000|2024-08-24 22:11:10|16278.44|16198.44|16280.36|16200.36|16280.36|16200.36|16278.44|16198.44|9
1724537480000|2024-08-24 22:11:20|16280.46|16200.46|16278.3|16198.3|16280.99|16200.99|16278.3|16198.3|10
1724537490000|2024-08-24 22:11:30|16278.22|16198.22|16280.56|16200.56|16280.56|16200.56|16278.12|16198.12|10
1724537500000|2024-08-24 22:11:40|16280.03|16200.03|16279.17|16199.17|16280.03|16200.03|16278.73|16198.73|10
1724537510000|2024-08-24 22:11:50|16278.63|16198.63|16278.29|16198.29|16278.63|16198.63|16278.2|16198.2|10
1724537520000|2024-08-24 22:12:00|16278.74|16198.74|16278.81|16198.81|16279.09|16199.09|16278.48|16198.48|10
1724537530000|2024-08-24 22:12:10|16278.84|16198.84|16276.57|16196.57|16278.84|16198.84|16276.57|16196.57|10
1724537540000|2024-08-24 22:12:20|16276.74|16196.74|16278.03|16198.03|16278.03|16198.03|16276.74|16196.74|10
1724537550000|2024-08-24 22:12:30|16277.79|16197.79|16277.81|16197.81|16277.81|16197.81|16277.08|16197.08|10
1724537560000|2024-08-24 22:12:40|16277.77|16197.77|16275.39|16195.39|16277.77|16197.77|16275.39|16195.39|10
1724537570000|2024-08-24 22:12:50|16275.07|16195.07|16276.82|16196.82|16277.35|16197.35|16273.04|16193.04|10
1724537580000|2024-08-24 22:13:00|16276.26|16196.26|16275.33|16195.33|16276.33|16196.33|16275.3|16195.3|9
1724537590000|2024-08-24 22:13:10|16274.77|16194.77|16272.95|16192.95|16274.77|16194.77|16272.95|16192.95|9
1724537600000|2024-08-24 22:13:20|16272.23|16192.23|16268.99|16188.99|16272.23|16192.23|16268.99|16188.99|10
1724537610000|2024-08-24 22:13:30|16268.95|16188.95|16270.48|16190.48|16270.48|16190.48|16268.95|16188.95|10
1724537620000|2024-08-24 22:13:40|16270.84|16190.84|16269.22|16189.22|16271.75|16191.75|16269.22|16189.22|10
1724537630000|2024-08-24 22:13:50|16271.86|16191.86|16274.09|16194.09|16274.09|16194.09|16271.75|16191.75|10
1724537640000|2024-08-24 22:14:00|16274.13|16194.13|16275.16|16195.16|16275.31|16195.31|16274.03|16194.03|10
1724537650000|2024-08-24 22:14:10|16275.18|16195.18|16275.04|16195.04|16275.2|16195.2|16274.99|16194.99|8
1724537660000|2024-08-24 22:14:20|16275.18|16195.18|16274.84|16194.84|16275.43|16195.43|16274.84|16194.84|9
1724537670000|2024-08-24 22:14:30|16274.36|16194.36|16274.84|16194.84|16274.85|16194.85|16274.27|16194.27|9
1724537680000|2024-08-24 22:14:40|16275.02|16195.02|16275.38|16195.38|16275.6|16195.6|16275.02|16195.02|10
1724537690000|2024-08-24 22:14:50|16275.39|16195.39|16274.73|16194.73|16275.39|16195.39|16274.73|16194.73|7
1724537700000|2024-08-24 22:15:00|16274.24|16194.24|16274.73|16194.73|16274.73|16194.73|16273.29|16193.29|9
1724537710000|2024-08-24 22:15:10|16274.32|16194.32|16270.23|16190.23|16274.32|16194.32|16270.23|16190.23|10
1724537720000|2024-08-24 22:15:20|16270.17|16190.17|16270.3|16190.3|16270.31|16190.31|16269.85|16189.85|9
1724537730000|2024-08-24 22:15:30|16269.89|16189.89|16271.14|16191.14|16271.14|16191.14|16269.53|16189.53|10
1724537740000|2024-08-24 22:15:40|16271.25|16191.25|16271.5|16191.5|16271.5|16191.5|16271|16191|10
1724537750000|2024-08-24 22:15:50|16271.62|16191.62|16272.4|16192.4|16274.07|16194.07|16271.57|16191.57|10
1724537760000|2024-08-24 22:16:00|16271.91|16191.91|16272.07|16192.07|16272.39|16192.39|16271.91|16191.91|10
1724537770000|2024-08-24 22:16:10|16268.22|16188.22|16271.41|16191.41|16271.41|16191.41|16268|16188|10
1724537780000|2024-08-24 22:16:20|16272.02|16192.02|16278.38|16198.38|16278.38|16198.38|16272.02|16192.02|10
1724537790000|2024-08-24 22:16:30|16278.95|16198.95|16280.2|16200.2|16280.2|16200.2|16278.25|16198.25|10
1724537800000|2024-08-24 22:16:40|16280.39|16200.39|16283.87|16203.87|16283.89|16203.89|16280.39|16200.39|10
1724537810000|2024-08-24 22:16:50|16284.26|16204.26|16284.04|16204.04|16284.73|16204.73|16283.73|16203.73|10
1724537820000|2024-08-24 22:17:00|16284.14|16204.14|16284.11|16204.11|16284.8|16204.8|16284.11|16204.11|10
1724537830000|2024-08-24 22:17:10|16283.96|16203.96|16295.31|16215.31|16295.31|16215.31|16283.96|16203.96|10
1724537840000|2024-08-24 22:17:20|16301.27|16221.27|16327.88|16247.88|16327.88|16247.88|16301.27|16221.27|10
1724537850000|2024-08-24 22:17:30|16329.13|16249.13|16323.9|16243.9|16329.13|16249.13|16323.9|16243.9|10
1724537860000|2024-08-24 22:17:40|16323.51|16243.51|16321.61|16241.61|16323.97|16243.97|16321.61|16241.61|10
1724537870000|2024-08-24 22:17:50|16320.22|16240.22|16320.85|16240.85|16322.08|16242.08|16319.31|16239.31|10
1724537880000|2024-08-24 22:18:00|16320.79|16240.79|16322.88|16242.88|16325.43|16245.43|16320.52|16240.52|10
1724537890000|2024-08-24 22:18:10|16322.17|16242.17|16319.99|16239.99|16322.17|16242.17|16319.46|16239.46|10
1724537900000|2024-08-24 22:18:20|16321.09|16241.09|16321.18|16241.18|16323.31|16243.31|16321.09|16241.09|10
1724537910000|2024-08-24 22:18:30|16320.35|16240.35|16320.8|16240.8|16320.82|16240.82|16319.81|16239.81|10
1724537920000|2024-08-24 22:18:40|16321.17|16241.17|16322.15|16242.15|16322.92|16242.92|16321.17|16241.17|10
1724537930000|2024-08-24 22:18:50|16322.36|16242.36|16320.45|16240.45|16322.36|16242.36|16320.45|16240.45|10
1724537940000|2024-08-24 22:19:00|16320.92|16240.92|16321.95|16241.95|16322.01|16242.01|16320.92|16240.92|10
1724537950000|2024-08-24 22:19:10|16322.09|16242.09|16322.67|16242.67|16322.92|16242.92|16322.07|16242.07|9
1724537960000|2024-08-24 22:19:20|16322.7|16242.7|16322.44|16242.44|16324.12|16244.12|16322.44|16242.44|10
1724537970000|2024-08-24 22:19:30|16322.42|16242.42|16323.16|16243.16|16323.23|16243.23|16322.42|16242.42|9
1724537980000|2024-08-24 22:19:40|16323.25|16243.25|16324.17|16244.17|16324.17|16244.17|16323.22|16243.22|9
1724537990000|2024-08-24 22:19:50|16324.18|16244.18|16324.43|16244.43|16324.43|16244.43|16323.58|16243.58|9
1724538000000|2024-08-24 22:20:00|16324.55|16244.55|16328.67|16248.67|16328.67|16248.67|16324.55|16244.55|10
1724538010000|2024-08-24 22:20:10|16328.84|16248.84|16330.31|16250.31|16330.31|16250.31|16328.84|16248.84|9
1724538020000|2024-08-24 22:20:20|16331.05|16251.05|16331.51|16251.51|16332.26|16252.26|16330.89|16250.89|10
1724538030000|2024-08-24 22:20:30|16331.76|16251.76|16330.34|16250.34|16331.93|16251.93|16329.57|16249.57|10
1724538040000|2024-08-24 22:20:40|16331.25|16251.25|16333.58|16253.58|16333.58|16253.58|16331|16251|10
1724538050000|2024-08-24 22:20:50|16333.46|16253.46|16332.12|16252.12|16333.9|16253.9|16332.12|16252.12|10
1724538060000|2024-08-24 22:21:00|16331.26|16251.26|16323.82|16243.82|16331.43|16251.43|16323.82|16243.82|9
1724538070000|2024-08-24 22:21:10|16323.5|16243.5|16324.05|16244.05|16324.05|16244.05|16321.74|16241.74|10
1724538080000|2024-08-24 22:21:20|16324.02|16244.02|16324.83|16244.83|16326.36|16246.36|16324.02|16244.02|10
1724538090000|2024-08-24 22:21:30|16324.47|16244.47|16323.3|16243.3|16324.47|16244.47|16323.14|16243.14|9
1724538100000|2024-08-24 22:21:40|16323.05|16243.05|16325.67|16245.67|16325.67|16245.67|16322.35|16242.35|9
1724538110000|2024-08-24 22:21:50|16325.86|16245.86|16327.79|16247.79|16327.79|16247.79|16325.86|16245.86|10
1724538120000|2024-08-24 22:22:00|16328.13|16248.13|16327.43|16247.43|16328.69|16248.69|16327.38|16247.38|10
1724538130000|2024-08-24 22:22:10|16327.3|16247.3|16328.97|16248.97|16329.61|16249.61|16327.3|16247.3|10
1724538140000|2024-08-24 22:22:20|16329.05|16249.05|16330.82|16250.82|16330.82|16250.82|16329.05|16249.05|10
1724538150000|2024-08-24 22:22:30|16330.99|16250.99|16332.14|16252.14|16332.14|16252.14|16330.92|16250.92|10
1724538160000|2024-08-24 22:22:40|16331.47|16251.47|16333.14|16253.14|16333.23|16253.23|16331.47|16251.47|10
1724538170000|2024-08-24 22:22:50|16333.49|16253.49|16331.7|16251.7|16333.49|16253.49|16331.7|16251.7|10
1724538180000|2024-08-24 22:23:00|16331.94|16251.94|16330.89|16250.89|16332.01|16252.01|16330.89|16250.89|10
1724538190000|2024-08-24 22:23:10|16330.29|16250.29|16331.37|16251.37|16331.37|16251.37|16330.18|16250.18|10
1724538200000|2024-08-24 22:23:20|16331.52|16251.52|16331.48|16251.48|16331.9|16251.9|16331.48|16251.48|10
1724538210000|2024-08-24 22:23:30|16331.45|16251.45|16331.43|16251.43|16331.99|16251.99|16331.23|16251.23|9
1724538220000|2024-08-24 22:23:40|16331.16|16251.16|16330.15|16250.15|16331.16|16251.16|16330.02|16250.02|9
1724538230000|2024-08-24 22:23:50|16329.79|16249.79|16329.48|16249.48|16329.79|16249.79|16329.46|16249.46|9
1724538240000|2024-08-24 22:24:00|16329.17|16249.17|16319.3|16239.3|16329.17|16249.17|16319.3|16239.3|10
1724538250000|2024-08-24 22:24:10|16318.29|16238.29|16316.07|16236.07|16318.29|16238.29|16316.07|16236.07|10
1724538260000|2024-08-24 22:24:20|16316.04|16236.04|16316.42|16236.42|16316.8|16236.8|16315.92|16235.92|10
1724538270000|2024-08-24 22:24:30|16316.31|16236.31|16311.69|16231.69|16316.31|16236.31|16311.69|16231.69|10
1724538280000|2024-08-24 22:24:40|16311.66|16231.66|16311.65|16231.65|16311.66|16231.66|16310.44|16230.44|10
1724538290000|2024-08-24 22:24:50|16311.62|16231.62|16316.82|16236.82|16316.82|16236.82|16311.48|16231.48|10
1724538300000|2024-08-24 22:25:00|16316.58|16236.58|16315.95|16235.95|16317.01|16237.01|16315.95|16235.95|9
1724538310000|2024-08-24 22:25:10|16315.88|16235.88|16317.01|16237.01|16317.01|16237.01|16315.48|16235.48|10
1724538320000|2024-08-24 22:25:20|16317.16|16237.16|16309.75|16229.75|16317.34|16237.34|16309.75|16229.75|10
1724538330000|2024-08-24 22:25:30|16308.99|16228.99|16304.61|16224.61|16308.99|16228.99|16304.61|16224.61|10
1724538340000|2024-08-24 22:25:40|16303.96|16223.96|16307.64|16227.64|16307.64|16227.64|16303.18|16223.18|10
1724538350000|2024-08-24 22:25:50|16307.81|16227.81|16308.25|16228.25|16308.41|16228.41|16307.81|16227.81|10
1724538360000|2024-08-24 22:26:00|16308.34|16228.34|16306.7|16226.7|16308.34|16228.34|16306.69|16226.69|10
1724538370000|2024-08-24 22:26:10|16306.67|16226.67|16304.87|16224.87|16306.67|16226.67|16304.87|16224.87|8
1724538380000|2024-08-24 22:26:20|16304.83|16224.83|16306.15|16226.15|16306.15|16226.15|16303.94|16223.94|10
1724538390000|2024-08-24 22:26:30|16306.71|16226.71|16306.7|16226.7|16307.29|16227.29|16306.7|16226.7|10
1724538400000|2024-08-24 22:26:40|16306.64|16226.64|16306.12|16226.12|16306.64|16226.64|16306.1|16226.1|10
1724538410000|2024-08-24 22:26:50|16306.34|16226.34|16305.74|16225.74|16306.35|16226.35|16305.73|16225.73|8
1724538420000|2024-08-24 22:27:00|16305.69|16225.69|16303.66|16223.66|16305.69|16225.69|16303.66|16223.66|8
1724538430000|2024-08-24 22:27:10|16303.16|16223.16|16300.32|16220.32|16303.16|16223.16|16300.27|16220.27|9
1724538440000|2024-08-24 22:27:20|16300.26|16220.26|16296.32|16216.32|16300.26|16220.26|16296.32|16216.32|10
1724538450000|2024-08-24 22:27:30|16296.2|16216.2|16293.84|16213.84|16296.2|16216.2|16293.66|16213.66|10
1724538460000|2024-08-24 22:27:40|16294.48|16214.48|16295.86|16215.86|16295.86|16215.86|16293.83|16213.83|10
1724538470000|2024-08-24 22:27:50|16296.38|16216.38|16298.88|16218.88|16298.9|16218.9|16296.38|16216.38|10
1724538480000|2024-08-24 22:28:00|16298.46|16218.46|16299.63|16219.63|16299.63|16219.63|16298.3|16218.3|10
1724538490000|2024-08-24 22:28:10|16299.68|16219.68|16301.35|16221.35|16301.35|16221.35|16299.68|16219.68|10
1724538500000|2024-08-24 22:28:20|16301.37|16221.37|16301.11|16221.11|16301.51|16221.51|16301.01|16221.01|9
1724538510000|2024-08-24 22:28:30|16301.1|16221.1|16300.72|16220.72|16301.25|16221.25|16300.72|16220.72|10
1724538520000|2024-08-24 22:28:40|16299.84|16219.84|16296.38|16216.38|16299.84|16219.84|16295.76|16215.76|10
1724538530000|2024-08-24 22:28:50|16296.04|16216.04|16294.01|16214.01|16296.04|16216.04|16293.66|16213.66|10
1724538540000|2024-08-24 22:29:00|16294.18|16214.18|16294.04|16214.04|16294.66|16214.66|16293.95|16213.95|9
1724538550000|2024-08-24 22:29:10|16293.91|16213.91|16294.38|16214.38|16294.38|16214.38|16292.85|16212.85|10
1724538560000|2024-08-24 22:29:20|16294.65|16214.65|16294.22|16214.22|16294.78|16214.78|16294.12|16214.12|8
1724538570000|2024-08-24 22:29:30|16294.31|16214.31|16294.73|16214.73|16294.73|16214.73|16294.05|16214.05|9
1724538580000|2024-08-24 22:29:40|16294.7|16214.7|16295.33|16215.33|16295.35|16215.35|16294.31|16214.31|10
1724538590000|2024-08-24 22:29:50|16295.67|16215.67|16296.03|16216.03|16296.06|16216.06|16295.67|16215.67|7
1724538600000|2024-08-24 22:30:00|16296.05|16216.05|16298.41|16218.41|16298.82|16218.82|16296.05|16216.05|10
1724538610000|2024-08-24 22:30:10|16298.42|16218.42|16298.37|16218.37|16298.43|16218.43|16298.08|16218.08|9
1724538620000|2024-08-24 22:30:20|16298.54|16218.54|16297.14|16217.14|16299.32|16219.32|16297.14|16217.14|9
1724538630000|2024-08-24 22:30:30|16297.1|16217.1|16298.45|16218.45|16298.45|16218.45|16296.71|16216.71|10
1724538640000|2024-08-24 22:30:40|16298.76|16218.76|16296.3|16216.3|16298.83|16218.83|16296|16216|10
1724538650000|2024-08-24 22:30:50|16295.7|16215.7|16294.38|16214.38|16295.73|16215.73|16294.38|16214.38|10
1724538660000|2024-08-24 22:31:00|16294.31|16214.31|16295.68|16215.68|16295.68|16215.68|16294.31|16214.31|10
1724538670000|2024-08-24 22:31:10|16295.72|16215.72|16299.64|16219.64|16299.64|16219.64|16295.72|16215.72|10
1724538680000|2024-08-24 22:31:20|16300.37|16220.37|16303.51|16223.51|16303.64|16223.64|16300.37|16220.37|10
1724538690000|2024-08-24 22:31:30|16304.39|16224.39|16303.26|16223.26|16304.7|16224.7|16302.14|16222.14|10
1724538700000|2024-08-24 22:31:40|16303.35|16223.35|16301.2|16221.2|16303.35|16223.35|16301.2|16221.2|10
1724538710000|2024-08-24 22:31:50|16301.25|16221.25|16301.47|16221.47|16301.47|16221.47|16301.21|16221.21|9
1724538720000|2024-08-24 22:32:00|16301.48|16221.48|16303.47|16223.47|16303.47|16223.47|16301.47|16221.47|10
1724538730000|2024-08-24 22:32:10|16304.11|16224.11|16305.17|16225.17|16305.53|16225.53|16304.11|16224.11|10
1724538740000|2024-08-24 22:32:20|16304.91|16224.91|16304.1|16224.1|16305.42|16225.42|16304.1|16224.1|10
1724538750000|2024-08-24 22:32:30|16304.21|16224.21|16304.54|16224.54|16304.73|16224.73|16304.21|16224.21|9
1724538760000|2024-08-24 22:32:40|16304.53|16224.53|16308.06|16228.06|16308.13|16228.13|16304.17|16224.17|10
1724538770000|2024-08-24 22:32:50|16308.03|16228.03|16307.39|16227.39|16308.03|16228.03|16307.39|16227.39|10
1724538780000|2024-08-24 22:33:00|16307.52|16227.52|16308.63|16228.63|16308.63|16228.63|16307.29|16227.29|10
1724538790000|2024-08-24 22:33:10|16309.47|16229.47|16312.8|16232.8|16312.8|16232.8|16309.47|16229.47|9
1724538800000|2024-08-24 22:33:20|16312.9|16232.9|16313.7|16233.7|16313.7|16233.7|16312.83|16232.83|10
1724538810000|2024-08-24 22:33:30|16313.83|16233.83|16314.38|16234.38|16314.38|16234.38|16313.83|16233.83|10
1724538820000|2024-08-24 22:33:40|16314.46|16234.46|16315.33|16235.33|16315.33|16235.33|16314.44|16234.44|10
1724538830000|2024-08-24 22:33:50|16315.34|16235.34|16318.84|16238.84|16318.84|16238.84|16315.32|16235.32|10
1724538840000|2024-08-24 22:34:00|16319.39|16239.39|16320.95|16240.95|16320.95|16240.95|16319.39|16239.39|10
1724538850000|2024-08-24 22:34:10|16321.57|16241.57|16320.63|16240.63|16321.57|16241.57|16319.91|16239.91|9
1724538860000|2024-08-24 22:34:20|16320.57|16240.57|16321.96|16241.96|16322.1|16242.1|16320.5|16240.5|9
1724538870000|2024-08-24 22:34:30|16321.88|16241.88|16319.21|16239.21|16321.92|16241.92|16319.21|16239.21|10
1724538880000|2024-08-24 22:34:40|16319.1|16239.1|16320.02|16240.02|16320.02|16240.02|16318.83|16238.83|10
1724538890000|2024-08-24 22:34:50|16320.07|16240.07|16320.58|16240.58|16320.58|16240.58|16320.07|16240.07|9
1724538900000|2024-08-24 22:35:00|16320.44|16240.44|16320.37|16240.37|16320.44|16240.44|16320.14|16240.14|7
1724538910000|2024-08-24 22:35:10|16320.32|16240.32|16321.9|16241.9|16321.9|16241.9|16320.29|16240.29|10
1724538920000|2024-08-24 22:35:20|16321.95|16241.95|16325.85|16245.85|16325.85|16245.85|16321.95|16241.95|10
1724538930000|2024-08-24 22:35:30|16325.97|16245.97|16327.4|16247.4|16327.4|16247.4|16325.68|16245.68|10
1724538940000|2024-08-24 22:35:40|16327.21|16247.21|16338.53|16258.53|16338.53|16258.53|16327.21|16247.21|9
1724538950000|2024-08-24 22:35:50|16338.84|16258.84|16341.86|16261.86|16341.86|16261.86|16338.84|16258.84|10
1724538960000|2024-08-24 22:36:00|16341.94|16261.94|16340.69|16260.69|16341.94|16261.94|16340.59|16260.59|9
1724538970000|2024-08-24 22:36:10|16339.95|16259.95|16339.12|16259.12|16340.18|16260.18|16339.12|16259.12|10
1724538980000|2024-08-24 22:36:20|16339.22|16259.22|16338.8|16258.8|16339.27|16259.27|16338.8|16258.8|10
1724538990000|2024-08-24 22:36:30|16338.68|16258.68|16337.77|16257.77|16338.68|16258.68|16337.77|16257.77|9
1724539000000|2024-08-24 22:36:40|16337.7|16257.7|16338.27|16258.27|16338.27|16258.27|16337.5|16257.5|10
1724539010000|2024-08-24 22:36:50|16338.55|16258.55|16338.41|16258.41|16340.39|16260.39|16338.39|16258.39|10
1724539020000|2024-08-24 22:37:00|16338.28|16258.28|16338.89|16258.89|16338.89|16258.89|16338.2|16258.2|10
1724539030000|2024-08-24 22:37:10|16339.16|16259.16|16339.97|16259.97|16340.88|16260.88|16339.16|16259.16|10
1724539040000|2024-08-24 22:37:20|16340.1|16260.1|16341.16|16261.16|16341.16|16261.16|16339.98|16259.98|10
1724539050000|2024-08-24 22:37:30|16341.75|16261.75|16342.39|16262.39|16342.39|16262.39|16341.62|16261.62|10
1724539060000|2024-08-24 22:37:40|16342.41|16262.41|16342.58|16262.58|16342.99|16262.99|16342.41|16262.41|10
1724539070000|2024-08-24 22:37:50|16342.51|16262.51|16343.41|16263.41|16343.69|16263.69|16341.74|16261.74|10
1724539080000|2024-08-24 22:38:00|16343.29|16263.29|16345.44|16265.44|16345.44|16265.44|16343.29|16263.29|10
1724539090000|2024-08-24 22:38:10|16345.51|16265.51|16352.52|16272.52|16353.44|16273.44|16345.51|16265.51|9
1724539100000|2024-08-24 22:38:20|16353.15|16273.15|16355.13|16275.13|16355.13|16275.13|16353.15|16273.15|10
1724539110000|2024-08-24 22:38:30|16355.09|16275.09|16354.19|16274.19|16355.09|16275.09|16354.1|16274.1|10
1724539120000|2024-08-24 22:38:40|16354.15|16274.15|16358.09|16278.09|16358.3|16278.3|16354.15|16274.15|10
1724539130000|2024-08-24 22:38:50|16358.57|16278.57|16360.56|16280.56|16360.56|16280.56|16358.46|16278.46|10
1724539140000|2024-08-24 22:39:00|16360.97|16280.97|16363.11|16283.11|16363.11|16283.11|16360.97|16280.97|10
1724539150000|2024-08-24 22:39:10|16363.16|16283.16|16363.35|16283.35|16363.37|16283.37|16362.42|16282.42|10
1724539160000|2024-08-24 22:39:20|16363.2|16283.2|16360.94|16280.94|16364.07|16284.07|16360.1|16280.1|10
1724539170000|2024-08-24 22:39:30|16360.8|16280.8|16358.3|16278.3|16361.03|16281.03|16358.3|16278.3|9
1724539180000|2024-08-24 22:39:40|16358.27|16278.27|16357.48|16277.48|16358.4|16278.4|16357.48|16277.48|8
1724539190000|2024-08-24 22:39:50|16357.23|16277.23|16354.62|16274.62|16357.23|16277.23|16354.43|16274.43|10
1724539200000|2024-08-24 22:40:00|16354.59|16274.59|16357.94|16277.94|16357.94|16277.94|16354.59|16274.59|10
1724539210000|2024-08-24 22:40:10|16357.49|16277.49|16356.22|16276.22|16357.49|16277.49|16356.22|16276.22|10
1724539220000|2024-08-24 22:40:20|16356.31|16276.31|16356.96|16276.96|16356.96|16276.96|16355.92|16275.92|10
1724539230000|2024-08-24 22:40:30|16357.16|16277.16|16357.31|16277.31|16357.46|16277.46|16357.08|16277.08|9
1724539240000|2024-08-24 22:40:40|16357.11|16277.11|16357.11|16277.11|16357.11|16277.11|16356.86|16276.86|8
1724539250000|2024-08-24 22:40:50|16357.39|16277.39|16357.68|16277.68|16357.68|16277.68|16357.16|16277.16|8
1724539260000|2024-08-24 22:41:00|16357.87|16277.87|16358.72|16278.72|16359.2|16279.2|16357.87|16277.87|10
1724539270000|2024-08-24 22:41:10|16358.32|16278.32|16356.91|16276.91|16358.32|16278.32|16355.85|16275.85|9
1724539280000|2024-08-24 22:41:20|16357.35|16277.35|16357.82|16277.82|16357.82|16277.82|16357.34|16277.34|9
1724539290000|2024-08-24 22:41:30|16357.72|16277.72|16358.11|16278.11|16358.11|16278.11|16357.69|16277.69|9
1724539300000|2024-08-24 22:41:40|16358.2|16278.2|16358.69|16278.69|16358.69|16278.69|16357.22|16277.22|10
1724539310000|2024-08-24 22:41:50|16358.72|16278.72|16358.8|16278.8|16358.84|16278.84|16358.38|16278.38|10
1724539320000|2024-08-24 22:42:00|16358.77|16278.77|16358.78|16278.78|16359.24|16279.24|16358.77|16278.77|10
1724539330000|2024-08-24 22:42:10|16359.06|16279.06|16359.63|16279.63|16359.63|16279.63|16358.99|16278.99|10
1724539340000|2024-08-24 22:42:20|16359.52|16279.52|16358.27|16278.27|16359.52|16279.52|16358.14|16278.14|9
1724539350000|2024-08-24 22:42:30|16358.22|16278.22|16358.41|16278.41|16358.41|16278.41|16357.6|16277.6|10
1724539360000|2024-08-24 22:42:40|16358.42|16278.42|16354.01|16274.01|16360.1|16280.1|16354.01|16274.01|8
1724539370000|2024-08-24 22:42:50|16353.73|16273.73|16352.67|16272.67|16354.07|16274.07|16352.67|16272.67|8
1724539380000|2024-08-24 22:43:00|16352.16|16272.16|16354.81|16274.81|16354.81|16274.81|16352.05|16272.05|10
1724539390000|2024-08-24 22:43:10|16354.99|16274.99|16355.8|16275.8|16355.8|16275.8|16354.99|16274.99|10
1724539400000|2024-08-24 22:43:20|16355.67|16275.67|16356.19|16276.19|16356.93|16276.93|16355.67|16275.67|10
1724539410000|2024-08-24 22:43:30|16356.14|16276.14|16356.3|16276.3|16356.71|16276.71|16355.98|16275.98|8
1724539420000|2024-08-24 22:43:40|16356.28|16276.28|16356.41|16276.41|16356.67|16276.67|16356.07|16276.07|10
1724539430000|2024-08-24 22:43:50|16356.51|16276.51|16356.81|16276.81|16356.84|16276.84|16356.4|16276.4|9
1724539440000|2024-08-24 22:44:00|16357.17|16277.17|16356.82|16276.82|16357.17|16277.17|16356.54|16276.54|10
1724539450000|2024-08-24 22:44:10|16356.79|16276.79|16357.37|16277.37|16357.37|16277.37|16356.62|16276.62|9
1724539460000|2024-08-24 22:44:20|16357.38|16277.38|16357.05|16277.05|16357.38|16277.38|16356.84|16276.84|9
1724539470000|2024-08-24 22:44:30|16357.17|16277.17|16357.1|16277.1|16357.36|16277.36|16357.08|16277.08|9
1724539480000|2024-08-24 22:44:40|16357.03|16277.03|16357.18|16277.18|16357.18|16277.18|16356.84|16276.84|9
1724539490000|2024-08-24 22:44:50|16357.25|16277.25|16356.53|16276.53|16357.25|16277.25|16356.53|16276.53|8
1724539500000|2024-08-24 22:45:00|16356.5|16276.5|16356.21|16276.21|16356.5|16276.5|16356.19|16276.19|10
1724539510000|2024-08-24 22:45:10|16355.98|16275.98|16354.47|16274.47|16355.98|16275.98|16354.47|16274.47|10
1724539520000|2024-08-24 22:45:20|16354.46|16274.46|16354.71|16274.71|16354.83|16274.83|16354.46|16274.46|9
1724539530000|2024-08-24 22:45:30|16354.4|16274.4|16353.72|16273.72|16354.4|16274.4|16353.72|16273.72|10
1724539540000|2024-08-24 22:45:40|16353.82|16273.82|16353.27|16273.27|16353.82|16273.82|16353.23|16273.23|10
1724539550000|2024-08-24 22:45:50|16352.9|16272.9|16352.12|16272.12|16352.9|16272.9|16352.12|16272.12|10
1724539560000|2024-08-24 22:46:00|16352.1|16272.1|16352.05|16272.05|16352.36|16272.36|16352.04|16272.04|10
1724539570000|2024-08-24 22:46:10|16352.06|16272.06|16351.45|16271.45|16352.06|16272.06|16351.39|16271.39|10
1724539580000|2024-08-24 22:46:20|16351.44|16271.44|16359.74|16279.74|16360.06|16280.06|16351.38|16271.38|10
1724539590000|2024-08-24 22:46:30|16359.67|16279.67|16358.69|16278.69|16359.67|16279.67|16358.69|16278.69|10
1724539600000|2024-08-24 22:46:40|16358.86|16278.86|16359.84|16279.84|16359.84|16279.84|16358.38|16278.38|10
1724539610000|2024-08-24 22:46:50|16359.87|16279.87|16359.57|16279.57|16359.88|16279.88|16359.57|16279.57|8
1724539620000|2024-08-24 22:47:00|16359.6|16279.6|16358.38|16278.38|16359.79|16279.79|16358.38|16278.38|10
1724539630000|2024-08-24 22:47:10|16358.33|16278.33|16354.72|16274.72|16358.33|16278.33|16354.72|16274.72|10
1724539640000|2024-08-24 22:47:20|16354.87|16274.87|16354.64|16274.64|16355.11|16275.11|16354.19|16274.19|8
1724539650000|2024-08-24 22:47:30|16354.63|16274.63|16354.16|16274.16|16354.63|16274.63|16354.05|16274.05|9
1724539660000|2024-08-24 22:47:40|16354.14|16274.14|16353.17|16273.17|16354.14|16274.14|16353.17|16273.17|9
1724539670000|2024-08-24 22:47:50|16353.14|16273.14|16353.25|16273.25|16353.33|16273.33|16353.14|16273.14|9
1724539680000|2024-08-24 22:48:00|16353.24|16273.24|16354.46|16274.46|16355.1|16275.1|16353.24|16273.24|10
1724539690000|2024-08-24 22:48:10|16354.31|16274.31|16354.29|16274.29|16354.49|16274.49|16354.16|16274.16|10
1724539700000|2024-08-24 22:48:20|16354.3|16274.3|16353.42|16273.42|16354.31|16274.31|16353.42|16273.42|10
1724539710000|2024-08-24 22:48:30|16353.41|16273.41|16352.17|16272.17|16353.41|16273.41|16352.17|16272.17|10
1724539720000|2024-08-24 22:48:40|16352.24|16272.24|16351.74|16271.74|16352.64|16272.64|16350.61|16270.61|10
1724539730000|2024-08-24 22:48:50|16351.75|16271.75|16351.9|16271.9|16352.05|16272.05|16351.53|16271.53|10
1724539740000|2024-08-24 22:49:00|16352.22|16272.22|16352.06|16272.06|16352.26|16272.26|16351.78|16271.78|10
1724539750000|2024-08-24 22:49:10|16352.1|16272.1|16351.7|16271.7|16352.51|16272.51|16350.4|16270.4|9
1724539760000|2024-08-24 22:49:20|16351.81|16271.81|16355.01|16275.01|16355.01|16275.01|16351.81|16271.81|10
1724539770000|2024-08-24 22:49:30|16355.27|16275.27|16354.24|16274.24|16356.06|16276.06|16354.24|16274.24|10
1724539780000|2024-08-24 22:49:40|16354.06|16274.06|16351.63|16271.63|16354.06|16274.06|16351.63|16271.63|10
1724539790000|2024-08-24 22:49:50|16351.64|16271.64|16350.84|16270.84|16351.64|16271.64|16350.62|16270.62|10
1724539800000|2024-08-24 22:50:00|16350.73|16270.73|16352.43|16272.43|16352.43|16272.43|16350.48|16270.48|9
1724539810000|2024-08-24 22:50:10|16352.53|16272.53|16354.62|16274.62|16354.68|16274.68|16352.53|16272.53|10
1724539820000|2024-08-24 22:50:20|16354.58|16274.58|16354.82|16274.82|16355.91|16275.91|16354.58|16274.58|10
1724539830000|2024-08-24 22:50:30|16354.78|16274.78|16352.11|16272.11|16354.78|16274.78|16352.11|16272.11|10
1724539840000|2024-08-24 22:50:40|16352.01|16272.01|16350.61|16270.61|16352.01|16272.01|16350.61|16270.61|9
1724539850000|2024-08-24 22:50:50|16350.4|16270.4|16349.8|16269.8|16350.76|16270.76|16349.8|16269.8|10
1724539860000|2024-08-24 22:51:00|16349.77|16269.77|16346.99|16266.99|16349.77|16269.77|16346.99|16266.99|8
1724539870000|2024-08-24 22:51:10|16346.76|16266.76|16347.89|16267.89|16348.24|16268.24|16346.64|16266.64|10
1724539880000|2024-08-24 22:51:20|16347.77|16267.77|16346.43|16266.43|16347.77|16267.77|16346.43|16266.43|8
1724539890000|2024-08-24 22:51:30|16345.6|16265.6|16343.49|16263.49|16345.6|16265.6|16343.49|16263.49|10
1724539900000|2024-08-24 22:51:40|16343.23|16263.23|16338.3|16258.3|16343.23|16263.23|16338.3|16258.3|10
1724539910000|2024-08-24 22:51:50|16338.1|16258.1|16338.54|16258.54|16338.76|16258.76|16337.81|16257.81|8
1724539920000|2024-08-24 22:52:00|16338.71|16258.71|16338.16|16258.16|16339.43|16259.43|16338.16|16258.16|10
1724539930000|2024-08-24 22:52:10|16338.03|16258.03|16335.22|16255.22|16338.08|16258.08|16335.05|16255.05|10
1724539940000|2024-08-24 22:52:20|16335.12|16255.12|16333.18|16253.18|16335.14|16255.14|16333.18|16253.18|10
1724539950000|2024-08-24 22:52:30|16333.16|16253.16|16333.23|16253.23|16333.5|16253.5|16333.1|16253.1|10
1724539960000|2024-08-24 22:52:40|16333.2|16253.2|16333.02|16253.02|16333.33|16253.33|16332.84|16252.84|9
1724539970000|2024-08-24 22:52:50|16333.48|16253.48|16334.05|16254.05|16334.4|16254.4|16333.48|16253.48|10
1724539980000|2024-08-24 22:53:00|16333.97|16253.97|16334.17|16254.17|16335.36|16255.36|16333.97|16253.97|9
1724539990000|2024-08-24 22:53:10|16333.44|16253.44|16331.47|16251.47|16333.44|16253.44|16331.47|16251.47|10
1724540000000|2024-08-24 22:53:20|16331.69|16251.69|16330.92|16250.92|16331.69|16251.69|16330.88|16250.88|8
1724540010000|2024-08-24 22:53:30|16330.77|16250.77|16331.34|16251.34|16331.35|16251.35|16330.77|16250.77|10
1724540020000|2024-08-24 22:53:40|16331.57|16251.57|16330.88|16250.88|16331.58|16251.58|16330.88|16250.88|10
1724540030000|2024-08-24 22:53:50|16329.86|16249.86|16327.68|16247.68|16329.86|16249.86|16327.01|16247.01|10
1724540040000|2024-08-24 22:54:00|16327.67|16247.67|16326.12|16246.12|16327.67|16247.67|16326.05|16246.05|10
1724540050000|2024-08-24 22:54:10|16326.37|16246.37|16326.17|16246.17|16326.5|16246.5|16326.06|16246.06|10
1724540060000|2024-08-24 22:54:20|16326.02|16246.02|16326.71|16246.71|16326.71|16246.71|16325.97|16245.97|10
1724540070000|2024-08-24 22:54:30|16327.41|16247.41|16328.62|16248.62|16328.62|16248.62|16327.41|16247.41|10
1724540080000|2024-08-24 22:54:40|16328.63|16248.63|16326.7|16246.7|16328.63|16248.63|16326.7|16246.7|10
1724540090000|2024-08-24 22:54:50|16326.55|16246.55|16326.29|16246.29|16326.59|16246.59|16326.22|16246.22|9
1724540100000|2024-08-24 22:55:00|16326.32|16246.32|16326.93|16246.93|16326.93|16246.93|16326.28|16246.28|9
1724540110000|2024-08-24 22:55:10|16326.98|16246.98|16327.38|16247.38|16328.97|16248.97|16326.98|16246.98|10
1724540120000|2024-08-24 22:55:20|16327.37|16247.37|16329.81|16249.81|16329.95|16249.95|16327.37|16247.37|10
1724540130000|2024-08-24 22:55:30|16329.73|16249.73|16330.15|16250.15|16330.32|16250.32|16329.69|16249.69|10
1724540140000|2024-08-24 22:55:40|16329.69|16249.69|16329.29|16249.29|16329.69|16249.69|16329.26|16249.26|8
1724540150000|2024-08-24 22:55:50|16329.55|16249.55|16327.47|16247.47|16329.75|16249.75|16327.33|16247.33|9
1724540160000|2024-08-24 22:56:00|16327.02|16247.02|16326.42|16246.42|16327.02|16247.02|16326.41|16246.41|8
1724540170000|2024-08-24 22:56:10|16327.34|16247.34|16333.57|16253.57|16333.57|16253.57|16327.34|16247.34|10
1724540180000|2024-08-24 22:56:20|16333.72|16253.72|16334.39|16254.39|16334.65|16254.65|16333.72|16253.72|10
1724540190000|2024-08-24 22:56:30|16334.48|16254.48|16334.58|16254.58|16334.7|16254.7|16334.36|16254.36|9
1724540200000|2024-08-24 22:56:40|16334.63|16254.63|16333.32|16253.32|16334.68|16254.68|16333.32|16253.32|10
1724540210000|2024-08-24 22:56:50|16333.31|16253.31|16333.1|16253.1|16333.37|16253.37|16333.1|16253.1|10
1724540220000|2024-08-24 22:57:00|16333.07|16253.07|16332.66|16252.66|16333.19|16253.19|16332.66|16252.66|10
1724540230000|2024-08-24 22:57:10|16332.64|16252.64|16332.12|16252.12|16332.64|16252.64|16332.09|16252.09|10
1724540240000|2024-08-24 22:57:20|16332.14|16252.14|16333.75|16253.75|16333.84|16253.84|16332.14|16252.14|10
1724540250000|2024-08-24 22:57:30|16333.67|16253.67|16330.62|16250.62|16333.79|16253.79|16330.62|16250.62|10
1724540260000|2024-08-24 22:57:40|16330.43|16250.43|16330.33|16250.33|16330.44|16250.44|16330.27|16250.27|8
1724540270000|2024-08-24 22:57:50|16329.91|16249.91|16327.91|16247.91|16329.91|16249.91|16327.91|16247.91|10
1724540280000|2024-08-24 22:58:00|16327.83|16247.83|16327.4|16247.4|16327.83|16247.83|16327.4|16247.4|9
1724540290000|2024-08-24 22:58:10|16327.34|16247.34|16327.22|16247.22|16327.42|16247.42|16327.19|16247.19|9
1724540300000|2024-08-24 22:58:20|16327.05|16247.05|16326.05|16246.05|16327.05|16247.05|16326.05|16246.05|10
1724540310000|2024-08-24 22:58:30|16326.21|16246.21|16327.53|16247.53|16327.53|16247.53|16326.21|16246.21|8
1724540320000|2024-08-24 22:58:40|16327.83|16247.83|16328.16|16248.16|16328.16|16248.16|16327.31|16247.31|9
1724540330000|2024-08-24 22:58:50|16328.21|16248.21|16328.91|16248.91|16328.91|16248.91|16328.13|16248.13|8
1724540340000|2024-08-24 22:59:00|16328.92|16248.92|16329.38|16249.38|16330.2|16250.2|16328.92|16248.92|10
1724540350000|2024-08-24 22:59:10|16329.79|16249.79|16334.23|16254.23|16334.23|16254.23|16329.79|16249.79|10
1724540360000|2024-08-24 22:59:20|16334.1|16254.1|16332.13|16252.13|16334.28|16254.28|16332.07|16252.07|10
1724540370000|2024-08-24 22:59:30|16332.12|16252.12|16332.59|16252.59|16333.03|16253.03|16332.11|16252.11|9
1724540380000|2024-08-24 22:59:40|16332.62|16252.62|16332.69|16252.69|16332.69|16252.69|16332.08|16252.08|10
1724540390000|2024-08-24 22:59:50|16330.22|16250.22|16330.2|16250.2|16332.06|16252.06|16330.2|16250.2|9
1724540710000|2024-08-24 23:05:10|16341.75|16261.75|16342.63|16262.63|16342.63|16262.63|16341.75|16261.75|5
1724540720000|2024-08-24 23:05:20|16342.66|16262.66|16344.28|16264.28|16344.28|16264.28|16342.66|16262.66|10
1724540730000|2024-08-24 23:05:30|16344.63|16264.63|16344.73|16264.73|16344.89|16264.89|16344.54|16264.54|10
1724540740000|2024-08-24 23:05:40|16344.81|16264.81|16345.74|16265.74|16345.81|16265.81|16344.81|16264.81|8
1724540750000|2024-08-24 23:05:50|16345.77|16265.77|16345.47|16265.47|16345.85|16265.85|16345.47|16265.47|9
1724540760000|2024-08-24 23:06:00|16345.33|16265.33|16343.26|16263.26|16345.33|16265.33|16343.26|16263.26|10
1724540770000|2024-08-24 23:06:10|16343.09|16263.09|16344.35|16264.35|16344.35|16264.35|16342.99|16262.99|10
1724540780000|2024-08-24 23:06:20|16344.39|16264.39|16345.37|16265.37|16345.37|16265.37|16344.39|16264.39|9
1724540790000|2024-08-24 23:06:30|16345.44|16265.44|16345.69|16265.69|16345.69|16265.69|16345.44|16265.44|7
1724540800000|2024-08-24 23:06:40|16345.8|16265.8|16346.73|16266.73|16346.73|16266.73|16345.8|16265.8|9
1724540810000|2024-08-24 23:06:50|16346.75|16266.75|16347.66|16267.66|16347.66|16267.66|16346.75|16266.75|5
1724540820000|2024-08-24 23:07:00|16347.82|16267.82|16348.91|16268.91|16348.91|16268.91|16347.82|16267.82|10
1724540830000|2024-08-24 23:07:10|16349.05|16269.05|16351.84|16271.84|16351.84|16271.84|16349.05|16269.05|10
1724540840000|2024-08-24 23:07:20|16352.16|16272.16|16351.86|16271.86|16352.73|16272.73|16351.86|16271.86|10
1724540850000|2024-08-24 23:07:30|16351.83|16271.83|16351.5|16271.5|16351.83|16271.83|16351.46|16271.46|10
1724540860000|2024-08-24 23:07:40|16351.4|16271.4|16351.16|16271.16|16351.43|16271.43|16351.04|16271.04|9
1724540870000|2024-08-24 23:07:50|16351.22|16271.22|16351.24|16271.24|16351.74|16271.74|16351.22|16271.22|10
1724540880000|2024-08-24 23:08:00|16351.23|16271.23|16350.84|16270.84|16351.28|16271.28|16350.84|16270.84|8
1724540890000|2024-08-24 23:08:10|16350.81|16270.81|16352.79|16272.79|16352.84|16272.84|16350.79|16270.79|9
1724540900000|2024-08-24 23:08:20|16352.87|16272.87|16353.3|16273.3|16353.3|16273.3|16352.72|16272.72|10
1724540910000|2024-08-24 23:08:30|16353.51|16273.51|16354.13|16274.13|16354.13|16274.13|16353.51|16273.51|9
1724540920000|2024-08-24 23:08:40|16356.2|16276.2|16362.08|16282.08|16362.08|16282.08|16356.2|16276.2|10
1724540930000|2024-08-24 23:08:50|16362.17|16282.17|16362.59|16282.59|16363.03|16283.03|16362.15|16282.15|10
1724540940000|2024-08-24 23:09:00|16362.41|16282.41|16362.7|16282.7|16362.7|16282.7|16362.34|16282.34|10
1724540950000|2024-08-24 23:09:10|16362.67|16282.67|16362.41|16282.41|16362.94|16282.94|16362.37|16282.37|10
1724540960000|2024-08-24 23:09:20|16362.5|16282.5|16362.34|16282.34|16362.9|16282.9|16362.34|16282.34|10
1724540970000|2024-08-24 23:09:30|16362.37|16282.37|16361.58|16281.58|16362.37|16282.37|16361.51|16281.51|9
1724540980000|2024-08-24 23:09:40|16361.57|16281.57|16360.41|16280.41|16361.57|16281.57|16360.4|16280.4|10
1724540990000|2024-08-24 23:09:50|16360.66|16280.66|16361.28|16281.28|16361.28|16281.28|16360.65|16280.65|10
1724541000000|2024-08-24 23:10:00|16361.33|16281.33|16361.33|16281.33|16361.45|16281.45|16361.26|16281.26|9
1724541010000|2024-08-24 23:10:10|16361.32|16281.32|16361.35|16281.35|16361.56|16281.56|16361.32|16281.32|8
1724541020000|2024-08-24 23:10:20|16361.3|16281.3|16361.89|16281.89|16361.89|16281.89|16361.27|16281.27|10
1724541030000|2024-08-24 23:10:30|16362.06|16282.06|16363.03|16283.03|16363.03|16283.03|16362.06|16282.06|8
1724541040000|2024-08-24 23:10:40|16363.09|16283.09|16365.32|16285.32|16365.32|16285.32|16363.09|16283.09|9
1724541050000|2024-08-24 23:10:50|16365.94|16285.94|16367.18|16287.18|16367.3|16287.3|16365.94|16285.94|10
1724541060000|2024-08-24 23:11:00|16367.22|16287.22|16367.29|16287.29|16367.38|16287.38|16367.13|16287.13|9
1724541070000|2024-08-24 23:11:10|16367.62|16287.62|16368.64|16288.64|16368.64|16288.64|16367.59|16287.59|9
1724541080000|2024-08-24 23:11:20|16368.61|16288.61|16368.66|16288.66|16368.98|16288.98|16368.61|16288.61|7
1724541090000|2024-08-24 23:11:30|16368.68|16288.68|16368.92|16288.92|16368.92|16288.92|16368.56|16288.56|9
1724541100000|2024-08-24 23:11:40|16369.16|16289.16|16369.05|16289.05|16369.16|16289.16|16369.05|16289.05|7
1724541110000|2024-08-24 23:11:50|16369.06|16289.06|16369.36|16289.36|16369.36|16289.36|16369.06|16289.06|4
1724541120000|2024-08-24 23:12:00|16369.86|16289.86|16369.95|16289.95|16370.15|16290.15|16369.86|16289.86|8
1724541130000|2024-08-24 23:12:10|16369.91|16289.91|16369.99|16289.99|16369.99|16289.99|16369.83|16289.83|7
1724541140000|2024-08-24 23:12:20|16370.05|16290.05|16369.67|16289.67|16370.05|16290.05|16369.67|16289.67|8
1724541150000|2024-08-24 23:12:30|16369.65|16289.65|16369.92|16289.92|16370|16290|16369.65|16289.65|7
1724541160000|2024-08-24 23:12:40|16369.97|16289.97|16369.98|16289.98|16370.13|16290.13|16369.94|16289.94|6
1724541170000|2024-08-24 23:12:50|16369.95|16289.95|16369.87|16289.87|16370.13|16290.13|16369.85|16289.85|10
1724541180000|2024-08-24 23:13:00|16369.88|16289.88|16371.06|16291.06|16371.06|16291.06|16369.88|16289.88|7
1724541190000|2024-08-24 23:13:10|16370.96|16290.96|16370.67|16290.67|16371|16291|16370.67|16290.67|4
1724541200000|2024-08-24 23:13:20|16370.68|16290.68|16368.37|16288.37|16370.68|16290.68|16368.37|16288.37|9
1724541210000|2024-08-24 23:13:30|16365.87|16285.87|16367.08|16287.08|16367.08|16287.08|16365.87|16285.87|10
1724541220000|2024-08-24 23:13:40|16367.09|16287.09|16367.89|16287.89|16367.89|16287.89|16367.07|16287.07|7
1724541230000|2024-08-24 23:13:50|16367.92|16287.92|16369.64|16289.64|16370.09|16290.09|16367.86|16287.86|8
1724541240000|2024-08-24 23:14:00|16369.2|16289.2|16369.58|16289.58|16370.04|16290.04|16369.17|16289.17|8
1724541250000|2024-08-24 23:14:10|16369.63|16289.63|16369.64|16289.64|16369.93|16289.93|16369.63|16289.63|10
1724541260000|2024-08-24 23:14:20|16369.62|16289.62|16369.92|16289.92|16369.92|16289.92|16369.62|16289.62|8
1724541270000|2024-08-24 23:14:30|16369.98|16289.98|16370.17|16290.17|16370.17|16290.17|16369.89|16289.89|8
1724541280000|2024-08-24 23:14:40|16370.39|16290.39|16370.35|16290.35|16370.39|16290.39|16370.32|16290.32|7
1724541290000|2024-08-24 23:14:50|16370.38|16290.38|16371.65|16291.65|16371.88|16291.88|16370.38|16290.38|8
1724541300000|2024-08-24 23:15:00|16371.66|16291.66|16370.97|16290.97|16371.68|16291.68|16370.97|16290.97|10
1724541310000|2024-08-24 23:15:10|16371.07|16291.07|16371.75|16291.75|16371.75|16291.75|16371.06|16291.06|7
1724541320000|2024-08-24 23:15:20|16371.74|16291.74|16370.93|16290.93|16372.04|16292.04|16370.93|16290.93|8
1724541330000|2024-08-24 23:15:30|16370.91|16290.91|16370.3|16290.3|16370.91|16290.91|16370.3|16290.3|9
1724541340000|2024-08-24 23:15:40|16370.06|16290.06|16367.89|16287.89|16370.06|16290.06|16367.89|16287.89|10
1724541350000|2024-08-24 23:15:50|16367.97|16287.97|16367.9|16287.9|16367.97|16287.97|16367.44|16287.44|8
1724541360000|2024-08-24 23:16:00|16367.45|16287.45|16367.95|16287.95|16367.95|16287.95|16367|16287|7
1724541370000|2024-08-24 23:16:10|16367.89|16287.89|16372.56|16292.56|16372.78|16292.78|16367.89|16287.89|10
1724541380000|2024-08-24 23:16:20|16372.68|16292.68|16372.72|16292.72|16372.87|16292.87|16372.58|16292.58|10
1724541390000|2024-08-24 23:16:30|16372.62|16292.62|16372.71|16292.71|16372.94|16292.94|16372.62|16292.62|10
1724541400000|2024-08-24 23:16:40|16372.65|16292.65|16372.75|16292.75|16372.75|16292.75|16372.49|16292.49|8
1724541410000|2024-08-24 23:16:50|16372.8|16292.8|16372.49|16292.49|16374.05|16294.05|16372.47|16292.47|10
1724541420000|2024-08-24 23:17:00|16372.5|16292.5|16371.97|16291.97|16372.59|16292.59|16371.88|16291.88|10
1724541430000|2024-08-24 23:17:10|16371.7|16291.7|16371.48|16291.48|16371.7|16291.7|16371.48|16291.48|9
1724541440000|2024-08-24 23:17:20|16371.45|16291.45|16371.5|16291.5|16371.58|16291.58|16371.3|16291.3|10
1724541450000|2024-08-24 23:17:30|16371.48|16291.48|16371.99|16291.99|16371.99|16291.99|16371.48|16291.48|8
1724541460000|2024-08-24 23:17:40|16372|16292|16373.18|16293.18|16373.18|16293.18|16372|16292|8
1724541470000|2024-08-24 23:17:50|16374.14|16294.14|16375.13|16295.13|16375.13|16295.13|16374.12|16294.12|6
1724541480000|2024-08-24 23:18:00|16375.19|16295.19|16375.07|16295.07|16375.3|16295.3|16375.07|16295.07|9
1724541490000|2024-08-24 23:18:10|16375.06|16295.06|16375.04|16295.04|16375.26|16295.26|16374.95|16294.95|8
1724541500000|2024-08-24 23:18:20|16375.02|16295.02|16376.94|16296.94|16376.94|16296.94|16375.02|16295.02|9
1724541510000|2024-08-24 23:18:30|16377.14|16297.14|16377.27|16297.27|16377.27|16297.27|16377.14|16297.14|6
1724541520000|2024-08-24 23:18:40|16377.17|16297.17|16376.8|16296.8|16377.62|16297.62|16376.8|16296.8|10
1724541530000|2024-08-24 23:18:50|16376.78|16296.78|16375.66|16295.66|16376.78|16296.78|16375.66|16295.66|9
1724541540000|2024-08-24 23:19:00|16376.01|16296.01|16375.96|16295.96|16376.23|16296.23|16375.85|16295.85|6
1724541550000|2024-08-24 23:19:10|16376.01|16296.01|16374.09|16294.09|16376.01|16296.01|16374.08|16294.08|9
1724541560000|2024-08-24 23:19:20|16374.12|16294.12|16374.44|16294.44|16374.44|16294.44|16374.04|16294.04|6
1724541570000|2024-08-24 23:19:30|16374.5|16294.5|16375.54|16295.54|16375.94|16295.94|16374.5|16294.5|8
1724541580000|2024-08-24 23:19:40|16375.59|16295.59|16374.7|16294.7|16375.59|16295.59|16374.7|16294.7|5
1724541590000|2024-08-24 23:19:50|16374.63|16294.63|16374.17|16294.17|16374.63|16294.63|16373.71|16293.71|10
1724541600000|2024-08-24 23:20:00|16373.66|16293.66|16373.73|16293.73|16373.92|16293.92|16373.66|16293.66|9
1724541610000|2024-08-24 23:20:10|16373.72|16293.72|16373.68|16293.68|16373.85|16293.85|16373.61|16293.61|9
1724541620000|2024-08-24 23:20:20|16373.55|16293.55|16374.88|16294.88|16375.35|16295.35|16373.55|16293.55|10
1724541630000|2024-08-24 23:20:30|16375.15|16295.15|16373.4|16293.4|16375.17|16295.17|16373.4|16293.4|8
1724541640000|2024-08-24 23:20:40|16373.38|16293.38|16373.32|16293.32|16373.38|16293.38|16373.32|16293.32|6
1724541650000|2024-08-24 23:20:50|16373.33|16293.33|16373.23|16293.23|16373.33|16293.33|16373.16|16293.16|6
1724541660000|2024-08-24 23:21:00|16373.31|16293.31|16373.01|16293.01|16373.72|16293.72|16373.01|16293.01|7
1724541670000|2024-08-24 23:21:10|16372.99|16292.99|16371.59|16291.59|16372.99|16292.99|16371.59|16291.59|10
1724541680000|2024-08-24 23:21:20|16371.57|16291.57|16370.9|16290.9|16371.57|16291.57|16370.88|16290.88|8
1724541690000|2024-08-24 23:21:30|16370.91|16290.91|16371.59|16291.59|16371.59|16291.59|16370.57|16290.57|8
1724541700000|2024-08-24 23:21:40|16372.07|16292.07|16371.63|16291.63|16372.49|16292.49|16371.63|16291.63|8
1724541710000|2024-08-24 23:21:50|16371.64|16291.64|16370.26|16290.26|16371.64|16291.64|16370.24|16290.24|7
1724541720000|2024-08-24 23:22:00|16370.01|16290.01|16369.58|16289.58|16370.01|16290.01|16369.38|16289.38|8
1724541730000|2024-08-24 23:22:10|16369.42|16289.42|16369.86|16289.86|16369.86|16289.86|16369.38|16289.38|8
1724541740000|2024-08-24 23:22:20|16369.88|16289.88|16370.12|16290.12|16370.34|16290.34|16369.47|16289.47|9
1724541750000|2024-08-24 23:22:30|16370.09|16290.09|16369.68|16289.68|16370.09|16290.09|16369.66|16289.66|7
1724541760000|2024-08-24 23:22:40|16369.84|16289.84|16369.52|16289.52|16369.84|16289.84|16369.52|16289.52|5
1724541770000|2024-08-24 23:22:50|16369.46|16289.46|16367.83|16287.83|16369.46|16289.46|16367.83|16287.83|8
1724541780000|2024-08-24 23:23:00|16367.49|16287.49|16367.26|16287.26|16367.49|16287.49|16367.26|16287.26|10
1724541790000|2024-08-24 23:23:10|16367.24|16287.24|16366.72|16286.72|16367.24|16287.24|16366.71|16286.71|8
1724541800000|2024-08-24 23:23:20|16366.7|16286.7|16366.73|16286.73|16366.81|16286.81|16366.64|16286.64|8
1724541810000|2024-08-24 23:23:30|16366.71|16286.71|16367.17|16287.17|16367.17|16287.17|16366.71|16286.71|10
1724541820000|2024-08-24 23:23:40|16368.11|16288.11|16368.67|16288.67|16368.67|16288.67|16368.08|16288.08|9
1724541830000|2024-08-24 23:23:50|16368.74|16288.74|16368.34|16288.34|16368.74|16288.74|16368.34|16288.34|9
1724541840000|2024-08-24 23:24:00|16368.36|16288.36|16367.71|16287.71|16368.36|16288.36|16367.69|16287.69|10
1724541850000|2024-08-24 23:24:10|16367.73|16287.73|16367.94|16287.94|16367.94|16287.94|16367.72|16287.72|7
1724541860000|2024-08-24 23:24:20|16367.79|16287.79|16367.29|16287.29|16367.87|16287.87|16367.29|16287.29|9
1724541870000|2024-08-24 23:24:30|16367.33|16287.33|16365.38|16285.38|16367.33|16287.33|16365.29|16285.29|10
1724541880000|2024-08-24 23:24:40|16365.84|16285.84|16366.23|16286.23|16366.25|16286.25|16365.83|16285.83|9
1724541890000|2024-08-24 23:24:50|16366.22|16286.22|16366.41|16286.41|16366.41|16286.41|16366.22|16286.22|6
1724541900000|2024-08-24 23:25:00|16366.39|16286.39|16366.22|16286.22|16366.39|16286.39|16365.92|16285.92|10
1724541910000|2024-08-24 23:25:10|16366.21|16286.21|16363.5|16283.5|16366.21|16286.21|16363.5|16283.5|9
1724541920000|2024-08-24 23:25:20|16363.46|16283.46|16363.88|16283.88|16363.9|16283.9|16363.45|16283.45|8
1724541930000|2024-08-24 23:25:30|16364.03|16284.03|16364.22|16284.22|16364.22|16284.22|16364.03|16284.03|8
1724541940000|2024-08-24 23:25:40|16363.93|16283.93|16364.78|16284.78|16364.82|16284.82|16362.97|16282.97|8
1724541950000|2024-08-24 23:25:50|16364.8|16284.8|16365.16|16285.16|16365.16|16285.16|16364.78|16284.78|7
1724541960000|2024-08-24 23:26:00|16365.19|16285.19|16363.75|16283.75|16365.2|16285.2|16363.75|16283.75|9
1724541970000|2024-08-24 23:26:10|16363.76|16283.76|16364.32|16284.32|16364.49|16284.49|16363.67|16283.67|7
1724541980000|2024-08-24 23:26:20|16364.1|16284.1|16363.89|16283.89|16364.15|16284.15|16363.6|16283.6|7
1724541990000|2024-08-24 23:26:30|16364.17|16284.17|16365.07|16285.07|16365.12|16285.12|16364.17|16284.17|8
1724542000000|2024-08-24 23:26:40|16365.06|16285.06|16365.22|16285.22|16365.27|16285.27|16365.03|16285.03|8
1724542010000|2024-08-24 23:26:50|16365.62|16285.62|16364.46|16284.46|16366.07|16286.07|16364.46|16284.46|10
1724542020000|2024-08-24 23:27:00|16365.29|16285.29|16365.38|16285.38|16366.08|16286.08|16365.29|16285.29|10
1724542030000|2024-08-24 23:27:10|16365.37|16285.37|16366.78|16286.78|16366.78|16286.78|16365.27|16285.27|10
1724542040000|2024-08-24 23:27:20|16366.91|16286.91|16364.74|16284.74|16366.97|16286.97|16364.74|16284.74|10
1724542050000|2024-08-24 23:27:30|16364.66|16284.66|16364.39|16284.39|16364.7|16284.7|16364.23|16284.23|10
1724542060000|2024-08-24 23:27:40|16364|16284|16365.14|16285.14|16365.14|16285.14|16364|16284|10
1724542070000|2024-08-24 23:27:50|16365.16|16285.16|16365.04|16285.04|16365.17|16285.17|16364.76|16284.76|10
1724542080000|2024-08-24 23:28:00|16365.05|16285.05|16365.66|16285.66|16365.82|16285.82|16365.05|16285.05|8
1724542090000|2024-08-24 23:28:10|16365.65|16285.65|16365.58|16285.58|16365.88|16285.88|16365.51|16285.51|7
1724542100000|2024-08-24 23:28:20|16365.56|16285.56|16366.59|16286.59|16366.59|16286.59|16365.55|16285.55|8
1724542110000|2024-08-24 23:28:30|16366.66|16286.66|16366.74|16286.74|16366.94|16286.94|16366.66|16286.66|8
1724542120000|2024-08-24 23:28:40|16366.73|16286.73|16366.52|16286.52|16366.73|16286.73|16366.52|16286.52|5
1724542130000|2024-08-24 23:28:50|16366.56|16286.56|16366.84|16286.84|16366.86|16286.86|16366.56|16286.56|7
1724542140000|2024-08-24 23:29:00|16366.86|16286.86|16368.16|16288.16|16368.16|16288.16|16366.86|16286.86|10
1724542150000|2024-08-24 23:29:10|16368.17|16288.17|16369.29|16289.29|16369.29|16289.29|16368.17|16288.17|9
1724542160000|2024-08-24 23:29:20|16369.19|16289.19|16369.02|16289.02|16369.2|16289.2|16369.02|16289.02|9
1724542170000|2024-08-24 23:29:30|16369.09|16289.09|16370.75|16290.75|16370.75|16290.75|16369.09|16289.09|5
1724542180000|2024-08-24 23:29:40|16370.83|16290.83|16371.46|16291.46|16371.9|16291.9|16370.83|16290.83|10
1724542190000|2024-08-24 23:29:50|16371.34|16291.34|16370.97|16290.97|16371.4|16291.4|16370.97|16290.97|8
1724542200000|2024-08-24 23:30:00|16370.95|16290.95|16369.11|16289.11|16370.95|16290.95|16369.08|16289.08|8
1724542210000|2024-08-24 23:30:10|16369.1|16289.1|16368.75|16288.75|16369.15|16289.15|16368.52|16288.52|9
1724542220000|2024-08-24 23:30:20|16368.57|16288.57|16367.57|16287.57|16368.64|16288.64|16367.57|16287.57|8
1724542230000|2024-08-24 23:30:30|16368.03|16288.03|16369|16289|16369|16289|16368.02|16288.02|10
1724542240000|2024-08-24 23:30:40|16368.62|16288.62|16367.92|16287.92|16368.62|16288.62|16367.91|16287.91|7
1724542250000|2024-08-24 23:30:50|16367.84|16287.84|16367.14|16287.14|16367.84|16287.84|16367.14|16287.14|8
1724542260000|2024-08-24 23:31:00|16367.15|16287.15|16367.32|16287.32|16367.32|16287.32|16367.15|16287.15|5
1724542270000|2024-08-24 23:31:10|16367.46|16287.46|16367.43|16287.43|16367.55|16287.55|16367.28|16287.28|10
1724542280000|2024-08-24 23:31:20|16367.55|16287.55|16366.87|16286.87|16367.55|16287.55|16366.87|16286.87|8
1724542290000|2024-08-24 23:31:30|16366.84|16286.84|16366.29|16286.29|16366.84|16286.84|16365.92|16285.92|8
1724542300000|2024-08-24 23:31:40|16366.44|16286.44|16369.24|16289.24|16369.27|16289.27|16366.44|16286.44|10
1724542310000|2024-08-24 23:31:50|16369.28|16289.28|16369.07|16289.07|16369.31|16289.31|16369.07|16289.07|8
1724542320000|2024-08-24 23:32:00|16369.13|16289.13|16369.71|16289.71|16369.71|16289.71|16369.13|16289.13|7
1724542330000|2024-08-24 23:32:10|16369.7|16289.7|16369.69|16289.69|16369.71|16289.71|16369.68|16289.68|6
1724542340000|2024-08-24 23:32:20|16369.68|16289.68|16369.9|16289.9|16369.92|16289.92|16369.64|16289.64|7
1724542350000|2024-08-24 23:32:30|16369.99|16289.99|16370.87|16290.87|16370.92|16290.92|16369.99|16289.99|9
1724542360000|2024-08-24 23:32:40|16370.9|16290.9|16371.39|16291.39|16371.41|16291.41|16370.9|16290.9|8
1724542370000|2024-08-24 23:32:50|16371.44|16291.44|16373.73|16293.73|16373.76|16293.76|16371.44|16291.44|10
1724542380000|2024-08-24 23:33:00|16374.04|16294.04|16373.92|16293.92|16374.41|16294.41|16373.92|16293.92|10
1724542390000|2024-08-24 23:33:10|16373.94|16293.94|16375.27|16295.27|16375.27|16295.27|16373.92|16293.92|9
1724542400000|2024-08-24 23:33:20|16374.82|16294.82|16373.96|16293.96|16374.82|16294.82|16373.96|16293.96|9
1724542410000|2024-08-24 23:33:30|16374.03|16294.03|16372.5|16292.5|16374.08|16294.08|16372.5|16292.5|9
1724542420000|2024-08-24 23:33:40|16372.49|16292.49|16372.91|16292.91|16372.91|16292.91|16372.4|16292.4|9
1724542430000|2024-08-24 23:33:50|16373.25|16293.25|16374.24|16294.24|16374.49|16294.49|16373.25|16293.25|10
1724542440000|2024-08-24 23:34:00|16374.2|16294.2|16373.07|16293.07|16374.2|16294.2|16373.07|16293.07|10
1724542450000|2024-08-24 23:34:10|16373.05|16293.05|16376.12|16296.12|16376.2|16296.2|16373|16293|9
1724542460000|2024-08-24 23:34:20|16376.34|16296.34|16377.45|16297.45|16377.45|16297.45|16376.34|16296.34|10
1724542470000|2024-08-24 23:34:30|16377.46|16297.46|16377.8|16297.8|16377.86|16297.86|16377.35|16297.35|10
1724542480000|2024-08-24 23:34:40|16378.11|16298.11|16378.01|16298.01|16378.19|16298.19|16378.01|16298.01|8
1724542490000|2024-08-24 23:34:50|16378.4|16298.4|16379.54|16299.54|16379.55|16299.55|16378.4|16298.4|9
1724542500000|2024-08-24 23:35:00|16379.61|16299.61|16380.38|16300.38|16380.38|16300.38|16379.53|16299.53|9
1724542510000|2024-08-24 23:35:10|16380.45|16300.45|16381.43|16301.43|16381.43|16301.43|16380.45|16300.45|9
1724542520000|2024-08-24 23:35:20|16381.44|16301.44|16380.83|16300.83|16381.44|16301.44|16380.65|16300.65|8
1724542530000|2024-08-24 23:35:30|16380.91|16300.91|16381.02|16301.02|16381.19|16301.19|16380.91|16300.91|8
1724542540000|2024-08-24 23:35:40|16381|16301|16380.81|16300.81|16381.27|16301.27|16380.71|16300.71|9
1724542550000|2024-08-24 23:35:50|16381|16301|16381.05|16301.05|16381.05|16301.05|16380.87|16300.87|7
1724542560000|2024-08-24 23:36:00|16380.99|16300.99|16381.64|16301.64|16381.64|16301.64|16380.9|16300.9|9
1724542570000|2024-08-24 23:36:10|16381.6|16301.6|16383.04|16303.04|16383.08|16303.08|16381.6|16301.6|9
1724542580000|2024-08-24 23:36:20|16382.86|16302.86|16381.37|16301.37|16382.9|16302.9|16381.37|16301.37|8
1724542590000|2024-08-24 23:36:30|16381.22|16301.22|16381.24|16301.24|16382.62|16302.62|16381.22|16301.22|9
1724542600000|2024-08-24 23:36:40|16381.11|16301.11|16380.21|16300.21|16381.42|16301.42|16380.21|16300.21|9
1724542610000|2024-08-24 23:36:50|16380.02|16300.02|16381.05|16301.05|16381.05|16301.05|16379.58|16299.58|9
1724542620000|2024-08-24 23:37:00|16381.27|16301.27|16381.28|16301.28|16382.24|16302.24|16381.27|16301.27|10
1724542630000|2024-08-24 23:37:10|16380.12|16300.12|16376.88|16296.88|16380.12|16300.12|16376.88|16296.88|10
1724542640000|2024-08-24 23:37:20|16376.61|16296.61|16378.33|16298.33|16378.33|16298.33|16376.33|16296.33|10
1724542650000|2024-08-24 23:37:30|16378.77|16298.77|16377.94|16297.94|16378.8|16298.8|16377.94|16297.94|9
1724542660000|2024-08-24 23:37:40|16377.91|16297.91|16375.81|16295.81|16377.91|16297.91|16375.81|16295.81|10
1724542670000|2024-08-24 23:37:50|16375.77|16295.77|16376.13|16296.13|16376.13|16296.13|16375.77|16295.77|8
1724542680000|2024-08-24 23:38:00|16376.08|16296.08|16377.58|16297.58|16377.58|16297.58|16376.04|16296.04|10
1724542690000|2024-08-24 23:38:10|16377.65|16297.65|16377.81|16297.81|16378.13|16298.13|16377.63|16297.63|10
1724542700000|2024-08-24 23:38:20|16377.8|16297.8|16378.39|16298.39|16378.39|16298.39|16376.46|16296.46|9
1724542710000|2024-08-24 23:38:30|16378.63|16298.63|16378.97|16298.97|16379.11|16299.11|16378.63|16298.63|8
1724542720000|2024-08-24 23:38:40|16379.17|16299.17|16378.7|16298.7|16379.17|16299.17|16378.7|16298.7|9
1724542730000|2024-08-24 23:38:50|16378.72|16298.72|16378.79|16298.79|16379.03|16299.03|16378.72|16298.72|9
1724542740000|2024-08-24 23:39:00|16378.75|16298.75|16378.33|16298.33|16378.75|16298.75|16377.68|16297.68|9
1724542750000|2024-08-24 23:39:10|16378.37|16298.37|16377.72|16297.72|16378.39|16298.39|16377.69|16297.69|9
1724542760000|2024-08-24 23:39:20|16378.04|16298.04|16378.23|16298.23|16378.41|16298.41|16378.04|16298.04|9
1724542770000|2024-08-24 23:39:30|16378.21|16298.21|16377.24|16297.24|16378.21|16298.21|16377.21|16297.21|9
1724542780000|2024-08-24 23:39:40|16377.22|16297.22|16377.53|16297.53|16377.53|16297.53|16376.9|16296.9|10
1724542790000|2024-08-24 23:39:50|16377.3|16297.3|16377.61|16297.61|16377.72|16297.72|16377.1|16297.1|10
1724542800000|2024-08-24 23:40:00|16377.54|16297.54|16377.69|16297.69|16377.69|16297.69|16377.39|16297.39|9
1724542810000|2024-08-24 23:40:10|16377.27|16297.27|16378.11|16298.11|16378.35|16298.35|16376.59|16296.59|10
1724542820000|2024-08-24 23:40:20|16378.06|16298.06|16378.87|16298.87|16378.87|16298.87|16377.88|16297.88|10
1724542830000|2024-08-24 23:40:30|16379.16|16299.16|16379.1|16299.1|16379.37|16299.37|16379.1|16299.1|8
1724542840000|2024-08-24 23:40:40|16379.04|16299.04|16379.03|16299.03|16379.04|16299.04|16378.8|16298.8|8
1724542850000|2024-08-24 23:40:50|16379.24|16299.24|16378.97|16298.97|16379.51|16299.51|16378.91|16298.91|10
1724542860000|2024-08-24 23:41:00|16379.22|16299.22|16378.79|16298.79|16379.23|16299.23|16378.74|16298.74|9
1724542870000|2024-08-24 23:41:10|16378.78|16298.78|16379.52|16299.52|16379.52|16299.52|16378.78|16298.78|10
1724542880000|2024-08-24 23:41:20|16379.51|16299.51|16382.64|16302.64|16382.64|16302.64|16379.51|16299.51|10
1724542890000|2024-08-24 23:41:30|16382.57|16302.57|16382.82|16302.82|16383.02|16303.02|16382.51|16302.51|10
1724542900000|2024-08-24 23:41:40|16382.73|16302.73|16383.36|16303.36|16383.36|16303.36|16382.73|16302.73|9
1724542910000|2024-08-24 23:41:50|16383.34|16303.34|16383.43|16303.43|16383.61|16303.61|16383.2|16303.2|10
1724542920000|2024-08-24 23:42:00|16383.38|16303.38|16383.55|16303.55|16383.7|16303.7|16383.31|16303.31|10
1724542930000|2024-08-24 23:42:10|16383.56|16303.56|16383.15|16303.15|16383.58|16303.58|16382.97|16302.97|8
1724542940000|2024-08-24 23:42:20|16383.19|16303.19|16382.78|16302.78|16383.19|16303.19|16382.78|16302.78|9
1724542950000|2024-08-24 23:42:30|16382.76|16302.76|16382.74|16302.74|16382.76|16302.76|16382.63|16302.63|9
1724542960000|2024-08-24 23:42:40|16382.65|16302.65|16382.41|16302.41|16382.65|16302.65|16382.41|16302.41|8
1724542970000|2024-08-24 23:42:50|16382.39|16302.39|16381.95|16301.95|16382.39|16302.39|16381.95|16301.95|3
1724542980000|2024-08-24 23:43:00|16381.88|16301.88|16381.26|16301.26|16381.88|16301.88|16381.26|16301.26|9
1724542990000|2024-08-24 23:43:10|16381.17|16301.17|16381.43|16301.43|16381.43|16301.43|16381.09|16301.09|10
1724543000000|2024-08-24 23:43:20|16381.46|16301.46|16380.85|16300.85|16381.48|16301.48|16380.71|16300.71|8
1724543010000|2024-08-24 23:43:30|16380.64|16300.64|16380.72|16300.72|16380.76|16300.76|16380.56|16300.56|6
1724543020000|2024-08-24 23:43:40|16380.75|16300.75|16380.71|16300.71|16380.92|16300.92|16380.4|16300.4|9
1724543030000|2024-08-24 23:43:50|16380.7|16300.7|16381.09|16301.09|16381.09|16301.09|16380.7|16300.7|9
1724543040000|2024-08-24 23:44:00|16381.12|16301.12|16380.67|16300.67|16381.14|16301.14|16380.67|16300.67|8
1724543050000|2024-08-24 23:44:10|16380.77|16300.77|16380.8|16300.8|16380.8|16300.8|16380.09|16300.09|10
1724543060000|2024-08-24 23:44:20|16380.83|16300.83|16381.13|16301.13|16381.16|16301.16|16380.81|16300.81|10
1724543070000|2024-08-24 23:44:30|16381.18|16301.18|16378.99|16298.99|16381.18|16301.18|16378.99|16298.99|10
1724543080000|2024-08-24 23:44:40|16378.95|16298.95|16377.99|16297.99|16379.15|16299.15|16377.97|16297.97|9
1724543090000|2024-08-24 23:44:50|16378|16298|16377.72|16297.72|16378|16298|16377.72|16297.72|7
1724543100000|2024-08-24 23:45:00|16376.74|16296.74|16375.56|16295.56|16376.74|16296.74|16375.56|16295.56|9
1724543110000|2024-08-24 23:45:10|16375.54|16295.54|16376.08|16296.08|16376.08|16296.08|16373.37|16293.37|9
1724543120000|2024-08-24 23:45:20|16376.36|16296.36|16378.48|16298.48|16378.48|16298.48|16376.36|16296.36|10
1724543130000|2024-08-24 23:45:30|16378.53|16298.53|16378.73|16298.73|16378.78|16298.78|16378.41|16298.41|9
1724543140000|2024-08-24 23:45:40|16378.67|16298.67|16377.53|16297.53|16378.67|16298.67|16377.53|16297.53|10
1724543150000|2024-08-24 23:45:50|16377.52|16297.52|16377.09|16297.09|16377.55|16297.55|16377.09|16297.09|9
1724543160000|2024-08-24 23:46:00|16376.94|16296.94|16377.47|16297.47|16377.47|16297.47|16376.73|16296.73|9
1724543170000|2024-08-24 23:46:10|16377.6|16297.6|16378.92|16298.92|16379.01|16299.01|16377.6|16297.6|10
1724543180000|2024-08-24 23:46:20|16378.55|16298.55|16377.49|16297.49|16378.55|16298.55|16377.49|16297.49|9
1724543190000|2024-08-24 23:46:30|16377.15|16297.15|16376.63|16296.63|16377.15|16297.15|16376.63|16296.63|10
1724543200000|2024-08-24 23:46:40|16376.14|16296.14|16376.58|16296.58|16376.58|16296.58|16375.74|16295.74|10
1724543210000|2024-08-24 23:46:50|16376.66|16296.66|16376.91|16296.91|16377.38|16297.38|16376.66|16296.66|9
1724543220000|2024-08-24 23:47:00|16376.92|16296.92|16377.53|16297.53|16377.53|16297.53|16376.92|16296.92|9
1724543230000|2024-08-24 23:47:10|16378.91|16298.91|16380.93|16300.93|16380.95|16300.95|16378.91|16298.91|9
1724543240000|2024-08-24 23:47:20|16380.99|16300.99|16381.35|16301.35|16381.42|16301.42|16380.99|16300.99|8
1724543250000|2024-08-24 23:47:30|16381.46|16301.46|16379.87|16299.87|16381.55|16301.55|16379.75|16299.75|9
1724543260000|2024-08-24 23:47:40|16379.86|16299.86|16379.86|16299.86|16379.9|16299.9|16379.85|16299.85|8
1724543270000|2024-08-24 23:47:50|16379.87|16299.87|16380.12|16300.12|16380.12|16300.12|16379.87|16299.87|7
1724543280000|2024-08-24 23:48:00|16380|16300|16379.14|16299.14|16380|16300|16379.14|16299.14|8
1724543290000|2024-08-24 23:48:10|16378.84|16298.84|16378.34|16298.34|16378.84|16298.84|16378.22|16298.22|10
1724543300000|2024-08-24 23:48:20|16378.38|16298.38|16378.32|16298.32|16378.69|16298.69|16378.32|16298.32|8
1724543310000|2024-08-24 23:48:30|16378.42|16298.42|16378.39|16298.39|16378.58|16298.58|16378.38|16298.38|7
1724543320000|2024-08-24 23:48:40|16378.44|16298.44|16378.4|16298.4|16378.44|16298.44|16378.18|16298.18|8
1724543330000|2024-08-24 23:48:50|16378.42|16298.42|16378.33|16298.33|16379.12|16299.12|16378.33|16298.33|10
1724543340000|2024-08-24 23:49:00|16377.77|16297.77|16377.4|16297.4|16377.77|16297.77|16377.21|16297.21|9
1724543350000|2024-08-24 23:49:10|16377.26|16297.26|16382.47|16302.47|16382.47|16302.47|16376.93|16296.93|8
1724543360000|2024-08-24 23:49:20|16382.51|16302.51|16380.27|16300.27|16382.51|16302.51|16380.24|16300.24|10
1724543370000|2024-08-24 23:49:30|16380.32|16300.32|16383.18|16303.18|16383.18|16303.18|16380.32|16300.32|10
1724543380000|2024-08-24 23:49:40|16383.49|16303.49|16384.46|16304.46|16384.46|16304.46|16382.83|16302.83|9
1724543390000|2024-08-24 23:49:50|16384.39|16304.39|16386.56|16306.56|16386.56|16306.56|16384.39|16304.39|9
1724543400000|2024-08-24 23:50:00|16386.58|16306.58|16387.57|16307.57|16387.57|16307.57|16386.58|16306.58|10
1724543410000|2024-08-24 23:50:10|16387.59|16307.59|16387.33|16307.33|16387.6|16307.6|16387.33|16307.33|9
1724543420000|2024-08-24 23:50:20|16387.29|16307.29|16388.72|16308.72|16388.81|16308.81|16387.28|16307.28|8
1724543430000|2024-08-24 23:50:30|16388.71|16308.71|16388.29|16308.29|16389.67|16309.67|16388.29|16308.29|10
1724543440000|2024-08-24 23:50:40|16383.28|16303.28|16384.73|16304.73|16385.08|16305.08|16383.28|16303.28|10
1724543450000|2024-08-24 23:50:50|16384.67|16304.67|16386.94|16306.94|16387.23|16307.23|16384.51|16304.51|9
1724543460000|2024-08-24 23:51:00|16387.04|16307.04|16388.03|16308.03|16388.03|16308.03|16386.9|16306.9|10
1724543470000|2024-08-24 23:51:10|16388.16|16308.16|16387.09|16307.09|16388.2|16308.2|16387.09|16307.09|9
1724543480000|2024-08-24 23:51:20|16386.96|16306.96|16387.39|16307.39|16387.39|16307.39|16386.85|16306.85|10
1724543490000|2024-08-24 23:51:30|16387.93|16307.93|16387.42|16307.42|16387.97|16307.97|16387.32|16307.32|8
1724543500000|2024-08-24 23:51:40|16387.46|16307.46|16385.63|16305.63|16387.52|16307.52|16385.63|16305.63|10
1724543510000|2024-08-24 23:51:50|16386.57|16306.57|16388.04|16308.04|16388.04|16308.04|16386.57|16306.57|8
1724543520000|2024-08-24 23:52:00|16388|16308|16390.26|16310.26|16390.26|16310.26|16388|16308|9
1724543530000|2024-08-24 23:52:10|16390.2|16310.2|16390.13|16310.13|16390.2|16310.2|16389.44|16309.44|9
1724543540000|2024-08-24 23:52:20|16390.14|16310.14|16391.1|16311.1|16391.1|16311.1|16389.72|16309.72|8
1724543550000|2024-08-24 23:52:30|16391.11|16311.11|16392.41|16312.41|16392.75|16312.75|16391.11|16311.11|9
1724543560000|2024-08-24 23:52:40|16392.34|16312.34|16393.95|16313.95|16393.95|16313.95|16392.34|16312.34|10
1724543570000|2024-08-24 23:52:50|16393.93|16313.93|16394.65|16314.65|16394.83|16314.83|16393.93|16313.93|9
1724543580000|2024-08-24 23:53:00|16395.34|16315.34|16394.42|16314.42|16395.34|16315.34|16394.42|16314.42|10
1724543590000|2024-08-24 23:53:10|16394.39|16314.39|16394.63|16314.63|16394.63|16314.63|16394.26|16314.26|10
1724543600000|2024-08-24 23:53:20|16394.81|16314.81|16398.26|16318.26|16398.26|16318.26|16394.81|16314.81|9
1724543610000|2024-08-24 23:53:30|16398.29|16318.29|16401.41|16321.41|16401.41|16321.41|16398.29|16318.29|9
1724543620000|2024-08-24 23:53:40|16401.87|16321.87|16407.97|16327.97|16407.97|16327.97|16401.87|16321.87|10
1724543630000|2024-08-24 23:53:50|16407.88|16327.88|16408.83|16328.83|16409.15|16329.15|16407.88|16327.88|10
1724543640000|2024-08-24 23:54:00|16408.85|16328.85|16408.81|16328.81|16409.06|16329.06|16408.46|16328.46|10
1724543650000|2024-08-24 23:54:10|16407.96|16327.96|16411.88|16331.88|16411.88|16331.88|16407.69|16327.69|10
1724543660000|2024-08-24 23:54:20|16412.02|16332.02|16411.55|16331.55|16412.02|16332.02|16411.55|16331.55|10
1724543670000|2024-08-24 23:54:30|16411.48|16331.48|16411.5|16331.5|16411.5|16331.5|16411.01|16331.01|9
1724543680000|2024-08-24 23:54:40|16411.44|16331.44|16413.21|16333.21|16413.21|16333.21|16411.44|16331.44|9
1724543690000|2024-08-24 23:54:50|16413.72|16333.72|16415.98|16335.98|16415.98|16335.98|16413.72|16333.72|10
1724543700000|2024-08-24 23:55:00|16416|16336|16416.31|16336.31|16416.84|16336.84|16415.96|16335.96|10
1724543710000|2024-08-24 23:55:10|16416.3|16336.3|16415.79|16335.79|16416.3|16336.3|16415.6|16335.6|10
1724543720000|2024-08-24 23:55:20|16415.81|16335.81|16417.03|16337.03|16417.03|16337.03|16415.55|16335.55|10
1724543730000|2024-08-24 23:55:30|16416.95|16336.95|16416.35|16336.35|16417.29|16337.29|16416.35|16336.35|9
1724543740000|2024-08-24 23:55:40|16416.29|16336.29|16416.92|16336.92|16416.92|16336.92|16416.18|16336.18|10
1724543750000|2024-08-24 23:55:50|16416.94|16336.94|16417.13|16337.13|16417.26|16337.26|16416.83|16336.83|9
1724543760000|2024-08-24 23:56:00|16417.14|16337.14|16417.92|16337.92|16417.92|16337.92|16417.06|16337.06|9
1724543770000|2024-08-24 23:56:10|16418.22|16338.22|16420.43|16340.43|16420.43|16340.43|16418.22|16338.22|10
1724543780000|2024-08-24 23:56:20|16420.46|16340.46|16422.73|16342.73|16422.73|16342.73|16420.46|16340.46|9
1724543790000|2024-08-24 23:56:30|16422.83|16342.83|16421.43|16341.43|16422.92|16342.92|16421.43|16341.43|10
1724543800000|2024-08-24 23:56:40|16421.36|16341.36|16419.93|16339.93|16421.36|16341.36|16419.93|16339.93|10
1724543810000|2024-08-24 23:56:50|16419.75|16339.75|16422.76|16342.76|16423.36|16343.36|16418.79|16338.79|10
1724543820000|2024-08-24 23:57:00|16423.78|16343.78|16422.8|16342.8|16423.78|16343.78|16422.8|16342.8|8
1724543830000|2024-08-24 23:57:10|16422.79|16342.79|16422.38|16342.38|16422.79|16342.79|16421.58|16341.58|8
1724543840000|2024-08-24 23:57:20|16422.47|16342.47|16423.59|16343.59|16423.59|16343.59|16422.28|16342.28|9
1724543850000|2024-08-24 23:57:30|16423.5|16343.5|16426.05|16346.05|16426.05|16346.05|16423.5|16343.5|9
1724543860000|2024-08-24 23:57:40|16427.13|16347.13|16427.55|16347.55|16427.55|16347.55|16427.02|16347.02|10
1724543870000|2024-08-24 23:57:50|16427.63|16347.63|16428.42|16348.42|16428.42|16348.42|16427.28|16347.28|10
1724543880000|2024-08-24 23:58:00|16428.67|16348.67|16425.29|16345.29|16428.69|16348.69|16425.29|16345.29|10
1724543890000|2024-08-24 23:58:10|16426.22|16346.22|16428.14|16348.14|16428.14|16348.14|16426.22|16346.22|9
1724543900000|2024-08-24 23:58:20|16428.21|16348.21|16426.51|16346.51|16428.34|16348.34|16426.51|16346.51|9
1724543910000|2024-08-24 23:58:30|16426.98|16346.98|16427.09|16347.09|16427.47|16347.47|16426.98|16346.98|10
1724543920000|2024-08-24 23:58:40|16426.85|16346.85|16429.34|16349.34|16429.34|16349.34|16426.8|16346.8|7
1724543930000|2024-08-24 23:58:50|16429.35|16349.35|16428.46|16348.46|16429.36|16349.36|16428.46|16348.46|6
1724543940000|2024-08-24 23:59:00|16428.43|16348.43|16429.05|16349.05|16429.05|16349.05|16427.81|16347.81|10
1724543950000|2024-08-24 23:59:10|16428.95|16348.95|16430.02|16350.02|16430.02|16350.02|16428.81|16348.81|9
1724543960000|2024-08-24 23:59:20|16430.5|16350.5|16430.39|16350.39|16430.8|16350.8|16430.39|16350.39|8
1724543970000|2024-08-24 23:59:30|16430.31|16350.31|16429.58|16349.58|16430.5|16350.5|16429.58|16349.58|10
1724543980000|2024-08-24 23:59:40|16429.57|16349.57|16428.67|16348.67|16429.57|16349.57|16428.67|16348.67|8
1724543990000|2024-08-24 23:59:50|16428.76|16348.76|16429.35|16349.35|16429.35|16349.35|16428.76|16348.76|6
1724544000000|2024-08-25 00:00:00|16429.41|16349.41|16428.96|16348.96|16429.41|16349.41|16428.66|16348.66|10
1724544010000|2024-08-25 00:00:10|16429.17|16349.17|16428.68|16348.68|16429.17|16349.17|16428.35|16348.35|10
1724544020000|2024-08-25 00:00:20|16428.62|16348.62|16429.33|16349.33|16429.33|16349.33|16428.24|16348.24|10
1724544030000|2024-08-25 00:00:30|16429.34|16349.34|16427.63|16347.63|16429.34|16349.34|16427.63|16347.63|9
1724544040000|2024-08-25 00:00:40|16427.52|16347.52|16427.21|16347.21|16427.8|16347.8|16427.21|16347.21|8
1724544050000|2024-08-25 00:00:50|16426.9|16346.9|16422.24|16342.24|16426.95|16346.95|16422.24|16342.24|9
1724544060000|2024-08-25 00:01:00|16422.3|16342.3|16419.95|16339.95|16422.3|16342.3|16419.95|16339.95|10
1724544070000|2024-08-25 00:01:10|16419.89|16339.89|16421.28|16341.28|16422.28|16342.28|16419.89|16339.89|10
1724544080000|2024-08-25 00:01:20|16420.86|16340.86|16419.9|16339.9|16420.86|16340.86|16418.01|16338.01|10
1724544090000|2024-08-25 00:01:30|16419.75|16339.75|16416.64|16336.64|16419.75|16339.75|16416.11|16336.11|10
1724544100000|2024-08-25 00:01:40|16416.91|16336.91|16415.87|16335.87|16416.95|16336.95|16415.87|16335.87|10
1724544110000|2024-08-25 00:01:50|16415.65|16335.65|16415.76|16335.76|16416.13|16336.13|16415.6|16335.6|9
1724544120000|2024-08-25 00:02:00|16416.55|16336.55|16417.68|16337.68|16417.68|16337.68|16416.55|16336.55|10
1724544130000|2024-08-25 00:02:10|16417.8|16337.8|16419.29|16339.29|16419.29|16339.29|16417.8|16337.8|9
1724544140000|2024-08-25 00:02:20|16419.96|16339.96|16420.95|16340.95|16421.12|16341.12|16419.96|16339.96|10
1724544150000|2024-08-25 00:02:30|16422.12|16342.12|16424.46|16344.46|16424.46|16344.46|16422.12|16342.12|10
1724544160000|2024-08-25 00:02:40|16425.31|16345.31|16427.12|16347.12|16427.12|16347.12|16425.31|16345.31|10
1724544170000|2024-08-25 00:02:50|16427.38|16347.38|16425.77|16345.77|16429.1|16349.1|16425.77|16345.77|9
1724544180000|2024-08-25 00:03:00|16425.68|16345.68|16426.68|16346.68|16426.68|16346.68|16425.68|16345.68|10
1724544190000|2024-08-25 00:03:10|16426.82|16346.82|16427.67|16347.67|16427.67|16347.67|16426.68|16346.68|10
1724544200000|2024-08-25 00:03:20|16427.8|16347.8|16430.02|16350.02|16430.02|16350.02|16427.8|16347.8|10
1724544210000|2024-08-25 00:03:30|16430.21|16350.21|16430.72|16350.72|16430.77|16350.77|16429.85|16349.85|10
1724544220000|2024-08-25 00:03:40|16430.71|16350.71|16429.64|16349.64|16430.71|16350.71|16429.33|16349.33|7
1724544230000|2024-08-25 00:03:50|16429.88|16349.88|16430.76|16350.76|16430.76|16350.76|16429.73|16349.73|9
1724544240000|2024-08-25 00:04:00|16431.12|16351.12|16431.52|16351.52|16431.58|16351.58|16431.12|16351.12|9
1724544250000|2024-08-25 00:04:10|16431.55|16351.55|16429.12|16349.12|16431.55|16351.55|16429.03|16349.03|10
1724544260000|2024-08-25 00:04:20|16429.07|16349.07|16430.18|16350.18|16430.47|16350.47|16428.69|16348.69|10
1724544270000|2024-08-25 00:04:30|16430.04|16350.04|16429.87|16349.87|16430.37|16350.37|16429.87|16349.87|9
1724544280000|2024-08-25 00:04:40|16430.12|16350.12|16430.58|16350.58|16430.58|16350.58|16430.01|16350.01|9
1724544290000|2024-08-25 00:04:50|16430.38|16350.38|16430.54|16350.54|16431.51|16351.51|16430.38|16350.38|9
1724544300000|2024-08-25 00:05:00|16430.61|16350.61|16429.89|16349.89|16430.61|16350.61|16429.57|16349.57|10
1724544310000|2024-08-25 00:05:10|16429.86|16349.86|16428.09|16348.09|16429.86|16349.86|16427.71|16347.71|10
1724544320000|2024-08-25 00:05:20|16423.85|16343.85|16454.29|16374.29|16454.29|16374.29|16422.02|16342.02|10
1724544330000|2024-08-25 00:05:30|16453.25|16373.25|16455.99|16375.99|16456.43|16376.43|16440.46|16360.46|10
1724544340000|2024-08-25 00:05:40|16459.03|16379.03|16454.9|16374.9|16459.03|16379.03|16451.61|16371.61|10
1724544350000|2024-08-25 00:05:50|16454.66|16374.66|16451.27|16371.27|16454.66|16374.66|16451.27|16371.27|10
1724544360000|2024-08-25 00:06:00|16451.42|16371.42|16451.42|16371.42|16451.97|16371.97|16451.07|16371.07|10
1724544370000|2024-08-25 00:06:10|16450.82|16370.82|16451.95|16371.95|16452.11|16372.11|16450.18|16370.18|10
1724544380000|2024-08-25 00:06:20|16451.41|16371.41|16450.6|16370.6|16451.41|16371.41|16449.09|16369.09|10
1724544390000|2024-08-25 00:06:30|16450.77|16370.77|16452.02|16372.02|16452.02|16372.02|16446.97|16366.97|10
1724544400000|2024-08-25 00:06:40|16455.83|16375.83|16456.8|16376.8|16458.87|16378.87|16455.83|16375.83|10
1724544410000|2024-08-25 00:06:50|16456.33|16376.33|16456.66|16376.66|16457.08|16377.08|16455.13|16375.13|9
1724544420000|2024-08-25 00:07:00|16459.21|16379.21|16460.95|16380.95|16461.54|16381.54|16459.21|16379.21|10
1724544430000|2024-08-25 00:07:10|16461.5|16381.5|16462.25|16382.25|16463.17|16383.17|16461.1|16381.1|10
1724544440000|2024-08-25 00:07:20|16461.45|16381.45|16456.65|16376.65|16461.83|16381.83|16456.65|16376.65|10
1724544450000|2024-08-25 00:07:30|16456.37|16376.37|16454.79|16374.79|16456.37|16376.37|16454.51|16374.51|10
1724544460000|2024-08-25 00:07:40|16454.44|16374.44|16453.05|16373.05|16454.65|16374.65|16452.98|16372.98|9
1724544470000|2024-08-25 00:07:50|16452.72|16372.72|16448.89|16368.89|16452.72|16372.72|16448.89|16368.89|10
1724544480000|2024-08-25 00:08:00|16449.64|16369.64|16448.29|16368.29|16449.64|16369.64|16447.72|16367.72|10
1724544490000|2024-08-25 00:08:10|16448.24|16368.24|16445.65|16365.65|16448.32|16368.32|16445.65|16365.65|10
1724544500000|2024-08-25 00:08:20|16445.54|16365.54|16443.03|16363.03|16445.68|16365.68|16442.66|16362.66|10
1724544510000|2024-08-25 00:08:30|16442.97|16362.97|16442.21|16362.21|16443.12|16363.12|16441.59|16361.59|10
1724544520000|2024-08-25 00:08:40|16442.19|16362.19|16440.73|16360.73|16442.19|16362.19|16440.73|16360.73|9
1724544530000|2024-08-25 00:08:50|16440.67|16360.67|16440.4|16360.4|16440.9|16360.9|16440.4|16360.4|10
1724544540000|2024-08-25 00:09:00|16440.23|16360.23|16442.57|16362.57|16442.57|16362.57|16440.23|16360.23|10
1724544550000|2024-08-25 00:09:10|16442.45|16362.45|16439.04|16359.04|16442.46|16362.46|16439.04|16359.04|10
1724544560000|2024-08-25 00:09:20|16438.95|16358.95|16435.81|16355.81|16438.95|16358.95|16435.81|16355.81|10
1724544570000|2024-08-25 00:09:30|16434.99|16354.99|16431.47|16351.47|16434.99|16354.99|16431.47|16351.47|10
1724544580000|2024-08-25 00:09:40|16431.24|16351.24|16428.29|16348.29|16431.24|16351.24|16428.29|16348.29|9
1724544590000|2024-08-25 00:09:50|16427.76|16347.76|16428.12|16348.12|16428.12|16348.12|16427.33|16347.33|9
1724544600000|2024-08-25 00:10:00|16427.9|16347.9|16427.4|16347.4|16427.9|16347.9|16426.76|16346.76|8
1724544610000|2024-08-25 00:10:10|16427.38|16347.38|16427.05|16347.05|16427.62|16347.62|16427.04|16347.04|10
1724544620000|2024-08-25 00:10:20|16426.7|16346.7|16427.46|16347.46|16427.46|16347.46|16426.32|16346.32|10
1724544630000|2024-08-25 00:10:30|16428.46|16348.46|16428.53|16348.53|16428.88|16348.88|16428.33|16348.33|9
1724544640000|2024-08-25 00:10:40|16428.16|16348.16|16427.71|16347.71|16428.3|16348.3|16427.71|16347.71|9
1724544650000|2024-08-25 00:10:50|16427.55|16347.55|16426.85|16346.85|16427.87|16347.87|16426.85|16346.85|10
1724544660000|2024-08-25 00:11:00|16426.77|16346.77|16423.26|16343.26|16426.77|16346.77|16423.26|16343.26|10
1724544670000|2024-08-25 00:11:10|16423.12|16343.12|16423.85|16343.85|16423.85|16343.85|16422.6|16342.6|10
1724544680000|2024-08-25 00:11:20|16423.93|16343.93|16424.72|16344.72|16425.1|16345.1|16423.87|16343.87|10
1724544690000|2024-08-25 00:11:30|16424.5|16344.5|16420.83|16340.83|16424.83|16344.83|16420.83|16340.83|10
1724544700000|2024-08-25 00:11:40|16420.69|16340.69|16420.05|16340.05|16420.72|16340.72|16419.71|16339.71|10
1724544710000|2024-08-25 00:11:50|16420.39|16340.39|16421.47|16341.47|16422.02|16342.02|16420.32|16340.32|10
1724544720000|2024-08-25 00:12:00|16421.36|16341.36|16422.78|16342.78|16422.78|16342.78|16421.36|16341.36|10
1724544730000|2024-08-25 00:12:10|16422.27|16342.27|16420.55|16340.55|16422.27|16342.27|16420.55|16340.55|10
1724544740000|2024-08-25 00:12:20|16421.43|16341.43|16421.01|16341.01|16422|16342|16420.5|16340.5|10
1724544750000|2024-08-25 00:12:30|16420.71|16340.71|16419.91|16339.91|16420.71|16340.71|16419.91|16339.91|10
1724544760000|2024-08-25 00:12:40|16419.87|16339.87|16419.01|16339.01|16419.87|16339.87|16419.01|16339.01|9
1724544770000|2024-08-25 00:12:50|16419.11|16339.11|16419.55|16339.55|16419.62|16339.62|16419.02|16339.02|10
1724544780000|2024-08-25 00:13:00|16419.85|16339.85|16423.79|16343.79|16423.79|16343.79|16419.85|16339.85|9
1724544790000|2024-08-25 00:13:10|16424|16344|16425.59|16345.59|16425.59|16345.59|16423.85|16343.85|10
1724544800000|2024-08-25 00:13:20|16427.06|16347.06|16428.24|16348.24|16428.59|16348.59|16427.06|16347.06|7
1724544810000|2024-08-25 00:13:30|16429.32|16349.32|16427|16347|16429.32|16349.32|16427|16347|6
1724544820000|2024-08-25 00:13:40|16427.2|16347.2|16429.17|16349.17|16429.18|16349.18|16427.2|16347.2|9
1724544830000|2024-08-25 00:13:50|16429.26|16349.26|16428.68|16348.68|16429.26|16349.26|16428.68|16348.68|7
1724544840000|2024-08-25 00:14:00|16428.67|16348.67|16432.09|16352.09|16432.09|16352.09|16428.67|16348.67|7
1724544850000|2024-08-25 00:14:10|16431.93|16351.93|16432.72|16352.72|16432.72|16352.72|16431.93|16351.93|9
1724544860000|2024-08-25 00:14:20|16432.82|16352.82|16432.24|16352.24|16432.82|16352.82|16432.2|16352.2|9
1724544870000|2024-08-25 00:14:30|16432.26|16352.26|16433.56|16353.56|16433.56|16353.56|16432.23|16352.23|10
1724544880000|2024-08-25 00:14:40|16433.7|16353.7|16433.78|16353.78|16433.78|16353.78|16433.54|16353.54|8
1724544890000|2024-08-25 00:14:50|16434.07|16354.07|16434.37|16354.37|16434.37|16354.37|16434.06|16354.06|9
1724544900000|2024-08-25 00:15:00|16434.3|16354.3|16431.93|16351.93|16434.3|16354.3|16431.93|16351.93|10
1724544910000|2024-08-25 00:15:10|16431.71|16351.71|16429.71|16349.71|16431.71|16351.71|16429.71|16349.71|10
1724544920000|2024-08-25 00:15:20|16429.59|16349.59|16427.78|16347.78|16429.61|16349.61|16427.78|16347.78|9
1724544930000|2024-08-25 00:15:30|16427.76|16347.76|16426.36|16346.36|16427.76|16347.76|16426.16|16346.16|9
1724544940000|2024-08-25 00:15:40|16426.34|16346.34|16426.35|16346.35|16427.04|16347.04|16426.34|16346.34|8
1724544950000|2024-08-25 00:15:50|16426.36|16346.36|16426.83|16346.83|16426.87|16346.87|16426.32|16346.32|10
1724544960000|2024-08-25 00:16:00|16426.95|16346.95|16429.02|16349.02|16429.02|16349.02|16426.95|16346.95|10
1724544970000|2024-08-25 00:16:10|16428.71|16348.71|16430.01|16350.01|16430.23|16350.23|16428.7|16348.7|10
1724544980000|2024-08-25 00:16:20|16429.61|16349.61|16430.64|16350.64|16430.64|16350.64|16429.57|16349.57|9
1724544990000|2024-08-25 00:16:30|16431.33|16351.33|16439.35|16359.35|16439.42|16359.42|16431.33|16351.33|10
1724545000000|2024-08-25 00:16:40|16440.59|16360.59|16445.64|16365.64|16445.64|16365.64|16440.59|16360.59|10
1724545010000|2024-08-25 00:16:50|16445.46|16365.46|16446.32|16366.32|16446.58|16366.58|16445.26|16365.26|10
1724545020000|2024-08-25 00:17:00|16446.33|16366.33|16447.51|16367.51|16447.54|16367.54|16446.1|16366.1|10
1724545030000|2024-08-25 00:17:10|16447.43|16367.43|16447.71|16367.71|16448.13|16368.13|16447.3|16367.3|9
1724545040000|2024-08-25 00:17:20|16448.19|16368.19|16451.82|16371.82|16451.82|16371.82|16447.3|16367.3|10
1724545050000|2024-08-25 00:17:30|16452.47|16372.47|16452.5|16372.5|16452.87|16372.87|16452.42|16372.42|9
1724545060000|2024-08-25 00:17:40|16452.55|16372.55|16451.33|16371.33|16452.55|16372.55|16451.33|16371.33|9
1724545070000|2024-08-25 00:17:50|16450.83|16370.83|16448.78|16368.78|16450.83|16370.83|16448.68|16368.68|10
1724545080000|2024-08-25 00:18:00|16448.8|16368.8|16450.25|16370.25|16450.25|16370.25|16448.5|16368.5|10
1724545090000|2024-08-25 00:18:10|16450.8|16370.8|16452.03|16372.03|16452.03|16372.03|16450.8|16370.8|9
1724545100000|2024-08-25 00:18:20|16452.21|16372.21|16452.34|16372.34|16453.42|16373.42|16451.44|16371.44|10
1724545110000|2024-08-25 00:18:30|16452.59|16372.59|16462.36|16382.36|16462.36|16382.36|16452.04|16372.04|10
1724545120000|2024-08-25 00:18:40|16462.79|16382.79|16468.83|16388.83|16468.83|16388.83|16462.79|16382.79|10
1724545130000|2024-08-25 00:18:50|16468.86|16388.86|16467.8|16387.8|16468.86|16388.86|16467.54|16387.54|8
1724545140000|2024-08-25 00:19:00|16468.12|16388.12|16468.04|16388.04|16468.24|16388.24|16467.98|16387.98|9
1724545150000|2024-08-25 00:19:10|16468.03|16388.03|16466.8|16386.8|16468.03|16388.03|16466.79|16386.79|10
1724545160000|2024-08-25 00:19:20|16466.75|16386.75|16464.44|16384.44|16466.92|16386.92|16464.44|16384.44|9
1724545170000|2024-08-25 00:19:30|16463.74|16383.74|16463.51|16383.51|16463.74|16383.74|16462.7|16382.7|10
1724545180000|2024-08-25 00:19:40|16463.46|16383.46|16463.61|16383.61|16463.61|16383.61|16462.92|16382.92|9
1724545190000|2024-08-25 00:19:50|16463.7|16383.7|16463.28|16383.28|16463.75|16383.75|16463.09|16383.09|10
1724545200000|2024-08-25 00:20:00|16462.99|16382.99|16460.81|16380.81|16462.99|16382.99|16460.79|16380.79|10
1724545210000|2024-08-25 00:20:10|16460.6|16380.6|16462.04|16382.04|16462.04|16382.04|16460.6|16380.6|10
1724545220000|2024-08-25 00:20:20|16462.4|16382.4|16463.51|16383.51|16464.04|16384.04|16462.4|16382.4|10
1724545230000|2024-08-25 00:20:30|16463.52|16383.52|16461.96|16381.96|16463.55|16383.55|16461.96|16381.96|10
1724545240000|2024-08-25 00:20:40|16462.1|16382.1|16463.22|16383.22|16463.56|16383.56|16462.1|16382.1|10
1724545250000|2024-08-25 00:20:50|16463.52|16383.52|16464.29|16384.29|16464.47|16384.47|16463.52|16383.52|9
1724545260000|2024-08-25 00:21:00|16464.35|16384.35|16463.8|16383.8|16464.48|16384.48|16463.8|16383.8|8
1724545270000|2024-08-25 00:21:10|16463.71|16383.71|16464.01|16384.01|16464.1|16384.1|16463.67|16383.67|10
1724545280000|2024-08-25 00:21:20|16465.15|16385.15|16465.67|16385.67|16467.19|16387.19|16465.03|16385.03|10
1724545290000|2024-08-25 00:21:30|16465.81|16385.81|16465.94|16385.94|16466.1|16386.1|16465.38|16385.38|10
1724545300000|2024-08-25 00:21:40|16465.85|16385.85|16469.49|16389.49|16469.49|16389.49|16465.85|16385.85|10
1724545310000|2024-08-25 00:21:50|16470.01|16390.01|16470.32|16390.32|16470.32|16390.32|16469.33|16389.33|10
1724545320000|2024-08-25 00:22:00|16470.19|16390.19|16470.16|16390.16|16470.26|16390.26|16469.93|16389.93|10
1724545330000|2024-08-25 00:22:10|16470.21|16390.21|16471.48|16391.48|16471.55|16391.55|16470.21|16390.21|9
1724545340000|2024-08-25 00:22:20|16471.49|16391.49|16472.01|16392.01|16472.01|16392.01|16471.46|16391.46|10
1724545350000|2024-08-25 00:22:30|16472.05|16392.05|16473.79|16393.79|16473.79|16393.79|16471.95|16391.95|10
1724545360000|2024-08-25 00:22:40|16473.72|16393.72|16474.17|16394.17|16474.17|16394.17|16472.43|16392.43|10
1724545370000|2024-08-25 00:22:50|16474.26|16394.26|16474.27|16394.27|16474.28|16394.28|16473.66|16393.66|8
1724545380000|2024-08-25 00:23:00|16473.91|16393.91|16472.88|16392.88|16474.13|16394.13|16472.88|16392.88|10
1724545390000|2024-08-25 00:23:10|16472.59|16392.59|16469.79|16389.79|16472.59|16392.59|16469.79|16389.79|10
1724545400000|2024-08-25 00:23:20|16469.7|16389.7|16467.43|16387.43|16469.7|16389.7|16467.39|16387.39|10
1724545410000|2024-08-25 00:23:30|16467.17|16387.17|16467.29|16387.29|16467.3|16387.3|16467.01|16387.01|8
1724545420000|2024-08-25 00:23:40|16466.2|16386.2|16466.02|16386.02|16466.27|16386.27|16465.86|16385.86|8
1724545430000|2024-08-25 00:23:50|16465.8|16385.8|16464.92|16384.92|16465.8|16385.8|16464.92|16384.92|9
1724545440000|2024-08-25 00:24:00|16464.39|16384.39|16462.99|16382.99|16464.39|16384.39|16462.99|16382.99|10
1724545450000|2024-08-25 00:24:10|16463|16383|16464.38|16384.38|16464.4|16384.4|16462.89|16382.89|10
1724545460000|2024-08-25 00:24:20|16464.58|16384.58|16463.22|16383.22|16464.58|16384.58|16463.15|16383.15|9
1724545470000|2024-08-25 00:24:30|16463.11|16383.11|16462.8|16382.8|16463.11|16383.11|16462.29|16382.29|10
1724545480000|2024-08-25 00:24:40|16462.87|16382.87|16462.92|16382.92|16462.92|16382.92|16462.34|16382.34|9
1724545490000|2024-08-25 00:24:50|16463.99|16383.99|16464.75|16384.75|16465.17|16385.17|16463.99|16383.99|10
1724545500000|2024-08-25 00:25:00|16464.63|16384.63|16464.62|16384.62|16464.64|16384.64|16464.22|16384.22|9
1724545510000|2024-08-25 00:25:10|16464.7|16384.7|16466.2|16386.2|16466.35|16386.35|16464.7|16384.7|9
1724545520000|2024-08-25 00:25:20|16466.19|16386.19|16468.12|16388.12|16468.12|16388.12|16465.9|16385.9|10
1724545530000|2024-08-25 00:25:30|16468.03|16388.03|16467.51|16387.51|16468.03|16388.03|16467.48|16387.48|8
1724545540000|2024-08-25 00:25:40|16467.65|16387.65|16467.24|16387.24|16467.65|16387.65|16467.13|16387.13|10
1724545550000|2024-08-25 00:25:50|16467.01|16387.01|16465.37|16385.37|16467.02|16387.02|16465.37|16385.37|9
1724545560000|2024-08-25 00:26:00|16465.33|16385.33|16464.82|16384.82|16465.39|16385.39|16464.79|16384.79|6
1724545570000|2024-08-25 00:26:10|16464.85|16384.85|16464.68|16384.68|16465|16385|16464.62|16384.62|9
1724545580000|2024-08-25 00:26:20|16464.16|16384.16|16462.13|16382.13|16464.16|16384.16|16462.07|16382.07|10
1724545590000|2024-08-25 00:26:30|16462.17|16382.17|16459.91|16379.91|16462.21|16382.21|16459.91|16379.91|10
1724545600000|2024-08-25 00:26:40|16460.42|16380.42|16460.31|16380.31|16460.55|16380.55|16460.25|16380.25|10
1724545610000|2024-08-25 00:26:50|16460.18|16380.18|16458.97|16378.97|16460.3|16380.3|16458.97|16378.97|9
1724545620000|2024-08-25 00:27:00|16458.8|16378.8|16460.01|16380.01|16460.01|16380.01|16458.33|16378.33|9
1724545630000|2024-08-25 00:27:10|16460.21|16380.21|16462.21|16382.21|16462.53|16382.53|16460.21|16380.21|10
1724545640000|2024-08-25 00:27:20|16462.1|16382.1|16462.92|16382.92|16462.92|16382.92|16461.73|16381.73|9
1724545650000|2024-08-25 00:27:30|16462.82|16382.82|16462.65|16382.65|16462.82|16382.82|16462.06|16382.06|9
1724545660000|2024-08-25 00:27:40|16462.44|16382.44|16462.35|16382.35|16462.74|16382.74|16462.2|16382.2|10
1724545670000|2024-08-25 00:27:50|16462.34|16382.34|16462.55|16382.55|16463.15|16383.15|16462.34|16382.34|9
1724545680000|2024-08-25 00:28:00|16462.26|16382.26|16459.3|16379.3|16462.26|16382.26|16459.3|16379.3|10
1724545690000|2024-08-25 00:28:10|16459.33|16379.33|16457.46|16377.46|16459.33|16379.33|16457.46|16377.46|9
1724545700000|2024-08-25 00:28:20|16457.35|16377.35|16453.85|16373.85|16457.35|16377.35|16453.85|16373.85|10
1724545710000|2024-08-25 00:28:30|16453.4|16373.4|16452.66|16372.66|16453.42|16373.42|16452.65|16372.65|9
1724545720000|2024-08-25 00:28:40|16452.82|16372.82|16451.57|16371.57|16452.82|16372.82|16451.57|16371.57|7
1724545730000|2024-08-25 00:28:50|16451.58|16371.58|16452.19|16372.19|16453.45|16373.45|16451.41|16371.41|9
1724545740000|2024-08-25 00:29:00|16451.92|16371.92|16452.13|16372.13|16452.2|16372.2|16451.18|16371.18|10
1724545750000|2024-08-25 00:29:10|16452.09|16372.09|16453.55|16373.55|16454.99|16374.99|16452.09|16372.09|10
1724545760000|2024-08-25 00:29:20|16453.47|16373.47|16452.53|16372.53|16453.47|16373.47|16452.37|16372.37|10
1724545770000|2024-08-25 00:29:30|16452.57|16372.57|16449.78|16369.78|16453.14|16373.14|16449.78|16369.78|10
1724545780000|2024-08-25 00:29:40|16449.64|16369.64|16450.33|16370.33|16450.33|16370.33|16448.49|16368.49|10
1724545790000|2024-08-25 00:29:50|16450.59|16370.59|16450.77|16370.77|16451.38|16371.38|16450.59|16370.59|10
1724545800000|2024-08-25 00:30:00|16450.8|16370.8|16449.76|16369.76|16450.8|16370.8|16449.61|16369.61|8
1724545810000|2024-08-25 00:30:10|16449.57|16369.57|16450.26|16370.26|16450.4|16370.4|16449.57|16369.57|9
1724545820000|2024-08-25 00:30:20|16450.25|16370.25|16450.57|16370.57|16450.57|16370.57|16449.08|16369.08|9
1724545830000|2024-08-25 00:30:30|16451.31|16371.31|16451.45|16371.45|16451.45|16371.45|16450.9|16370.9|10
1724545840000|2024-08-25 00:30:40|16451.57|16371.57|16451.11|16371.11|16451.71|16371.71|16451.11|16371.11|10
1724545850000|2024-08-25 00:30:50|16451.27|16371.27|16450.55|16370.55|16451.27|16371.27|16450.55|16370.55|8
1724545860000|2024-08-25 00:31:00|16450.54|16370.54|16448.81|16368.81|16450.54|16370.54|16448.81|16368.81|10
1724545870000|2024-08-25 00:31:10|16448.87|16368.87|16448.99|16368.99|16448.99|16368.99|16448.87|16368.87|8
1724545880000|2024-08-25 00:31:20|16449.09|16369.09|16450|16370|16450|16370|16448.92|16368.92|9
1724545890000|2024-08-25 00:31:30|16449.64|16369.64|16449.4|16369.4|16451.2|16371.2|16449.4|16369.4|10
1724545900000|2024-08-25 00:31:40|16449.21|16369.21|16448.21|16368.21|16449.21|16369.21|16448.21|16368.21|10
1724545910000|2024-08-25 00:31:50|16448.19|16368.19|16448.14|16368.14|16448.24|16368.24|16447.51|16367.51|10
1724545920000|2024-08-25 00:32:00|16448.22|16368.22|16449.08|16369.08|16449.12|16369.12|16448.22|16368.22|9
1724545930000|2024-08-25 00:32:10|16448.92|16368.92|16448.88|16368.88|16449.08|16369.08|16448.79|16368.79|9
1724545940000|2024-08-25 00:32:20|16448.76|16368.76|16448.5|16368.5|16448.76|16368.76|16448.31|16368.31|9
1724545950000|2024-08-25 00:32:30|16448.48|16368.48|16446.63|16366.63|16448.5|16368.5|16445.77|16365.77|9
1724545960000|2024-08-25 00:32:40|16446.84|16366.84|16449.05|16369.05|16449.05|16369.05|16446.84|16366.84|10
1724545970000|2024-08-25 00:32:50|16449.08|16369.08|16451.6|16371.6|16452.34|16372.34|16449.08|16369.08|10
1724545980000|2024-08-25 00:33:00|16451.63|16371.63|16451.45|16371.45|16452.07|16372.07|16451.45|16371.45|9
1724545990000|2024-08-25 00:33:10|16451.32|16371.32|16452.94|16372.94|16452.97|16372.97|16451.18|16371.18|10
1724546000000|2024-08-25 00:33:20|16452.76|16372.76|16452.04|16372.04|16452.83|16372.83|16452.04|16372.04|7
1724546010000|2024-08-25 00:33:30|16452.01|16372.01|16451.45|16371.45|16452.01|16372.01|16451.1|16371.1|9
1724546020000|2024-08-25 00:33:40|16451.56|16371.56|16450.93|16370.93|16451.68|16371.68|16450.93|16370.93|9
1724546030000|2024-08-25 00:33:50|16450.5|16370.5|16451.22|16371.22|16451.56|16371.56|16450.09|16370.09|10
1724546040000|2024-08-25 00:34:00|16451.12|16371.12|16450.32|16370.32|16451.12|16371.12|16450.32|16370.32|9
1724546050000|2024-08-25 00:34:10|16450.15|16370.15|16448.77|16368.77|16451.11|16371.11|16448.77|16368.77|9
1724546060000|2024-08-25 00:34:20|16448.11|16368.11|16451.35|16371.35|16451.35|16371.35|16447.75|16367.75|9
1724546070000|2024-08-25 00:34:30|16451.46|16371.46|16452.61|16372.61|16452.61|16372.61|16451.46|16371.46|9
1724546080000|2024-08-25 00:34:40|16452.64|16372.64|16452.99|16372.99|16453.4|16373.4|16452.55|16372.55|10
1724546090000|2024-08-25 00:34:50|16452.82|16372.82|16452.28|16372.28|16452.82|16372.82|16452.25|16372.25|8
1724546100000|2024-08-25 00:35:00|16452.11|16372.11|16453.35|16373.35|16453.56|16373.56|16451.22|16371.22|10
1724546110000|2024-08-25 00:35:10|16453.27|16373.27|16454.61|16374.61|16454.61|16374.61|16452.56|16372.56|10
1724546120000|2024-08-25 00:35:20|16454.46|16374.46|16454.08|16374.08|16455.03|16375.03|16453.94|16373.94|10
1724546130000|2024-08-25 00:35:30|16454.15|16374.15|16454.24|16374.24|16454.8|16374.8|16454.15|16374.15|10
1724546140000|2024-08-25 00:35:40|16454.23|16374.23|16452.96|16372.96|16454.24|16374.24|16452.96|16372.96|9
1724546150000|2024-08-25 00:35:50|16452.82|16372.82|16452.5|16372.5|16452.82|16372.82|16452.16|16372.16|8
1724546160000|2024-08-25 00:36:00|16452.12|16372.12|16449.26|16369.26|16452.16|16372.16|16449.26|16369.26|10
1724546170000|2024-08-25 00:36:10|16446.62|16366.62|16445.77|16365.77|16446.62|16366.62|16445.77|16365.77|10
1724546180000|2024-08-25 00:36:20|16445.72|16365.72|16441.38|16361.38|16445.72|16365.72|16441.38|16361.38|9
1724546190000|2024-08-25 00:36:30|16441.04|16361.04|16441.02|16361.02|16441.48|16361.48|16439.18|16359.18|10
1724546200000|2024-08-25 00:36:40|16440.91|16360.91|16439.55|16359.55|16440.91|16360.91|16439.55|16359.55|10
1724546210000|2024-08-25 00:36:50|16439.52|16359.52|16440.78|16360.78|16440.78|16360.78|16439.23|16359.23|10
1724546220000|2024-08-25 00:37:00|16441.07|16361.07|16440.45|16360.45|16441.07|16361.07|16439.54|16359.54|10
1724546230000|2024-08-25 00:37:10|16440.77|16360.77|16440.38|16360.38|16440.98|16360.98|16440.38|16360.38|10
1724546240000|2024-08-25 00:37:20|16440.3|16360.3|16438.64|16358.64|16440.3|16360.3|16438.64|16358.64|10
1724546250000|2024-08-25 00:37:30|16438.43|16358.43|16438.05|16358.05|16438.43|16358.43|16437.44|16357.44|10
1724546260000|2024-08-25 00:37:40|16437.55|16357.55|16434.14|16354.14|16437.55|16357.55|16434.14|16354.14|9
1724546270000|2024-08-25 00:37:50|16433.89|16353.89|16432.32|16352.32|16433.9|16353.9|16432.27|16352.27|10
1724546280000|2024-08-25 00:38:00|16431.75|16351.75|16426|16346|16431.75|16351.75|16426|16346|10
1724546290000|2024-08-25 00:38:10|16424.95|16344.95|16423.82|16343.82|16424.95|16344.95|16423.82|16343.82|10
1724546300000|2024-08-25 00:38:20|16423.85|16343.85|16423.26|16343.26|16423.85|16343.85|16423.19|16343.19|10
1724546310000|2024-08-25 00:38:30|16423.28|16343.28|16425.45|16345.45|16425.45|16345.45|16423.28|16343.28|10
1724546320000|2024-08-25 00:38:40|16425.46|16345.46|16425.13|16345.13|16425.57|16345.57|16425.04|16345.04|10
1724546330000|2024-08-25 00:38:50|16425.23|16345.23|16426.75|16346.75|16426.75|16346.75|16425.05|16345.05|10
1724546340000|2024-08-25 00:39:00|16426.76|16346.76|16426.74|16346.74|16426.84|16346.84|16426.74|16346.74|8
1724546350000|2024-08-25 00:39:10|16426.59|16346.59|16426.02|16346.02|16426.59|16346.59|16426.02|16346.02|10
1724546360000|2024-08-25 00:39:20|16425.97|16345.97|16429.25|16349.25|16429.25|16349.25|16425.97|16345.97|10
1724546370000|2024-08-25 00:39:30|16429.41|16349.41|16428.94|16348.94|16430.34|16350.34|16428.94|16348.94|10
1724546380000|2024-08-25 00:39:40|16428.91|16348.91|16429.3|16349.3|16429.94|16349.94|16428.91|16348.91|9
1724546390000|2024-08-25 00:39:50|16429.18|16349.18|16429.28|16349.28|16429.84|16349.84|16429.15|16349.15|10
1724546400000|2024-08-25 00:40:00|16429.76|16349.76|16427.71|16347.71|16429.76|16349.76|16427.71|16347.71|10
1724546410000|2024-08-25 00:40:10|16427.56|16347.56|16427.08|16347.08|16427.56|16347.56|16427.03|16347.03|10
1724546420000|2024-08-25 00:40:20|16426.92|16346.92|16427.36|16347.36|16427.36|16347.36|16426.43|16346.43|10
1724546430000|2024-08-25 00:40:30|16427.1|16347.1|16427.1|16347.1|16427.4|16347.4|16427.1|16347.1|10
1724546440000|2024-08-25 00:40:40|16427.09|16347.09|16427.28|16347.28|16427.28|16347.28|16427.06|16347.06|7
1724546450000|2024-08-25 00:40:50|16427.24|16347.24|16426.97|16346.97|16427.6|16347.6|16426.97|16346.97|9
1724546460000|2024-08-25 00:41:00|16426.91|16346.91|16426.84|16346.84|16427.1|16347.1|16426.77|16346.77|10
1724546470000|2024-08-25 00:41:10|16427.77|16347.77|16429.29|16349.29|16429.35|16349.35|16427.77|16347.77|10
1724546480000|2024-08-25 00:41:20|16428.64|16348.64|16427.49|16347.49|16428.64|16348.64|16427.49|16347.49|9
1724546490000|2024-08-25 00:41:30|16427.43|16347.43|16426.31|16346.31|16427.43|16347.43|16426.31|16346.31|10
1724546500000|2024-08-25 00:41:40|16426.3|16346.3|16426.07|16346.07|16426.38|16346.38|16426.07|16346.07|8
1724546510000|2024-08-25 00:41:50|16425.85|16345.85|16424.31|16344.31|16425.85|16345.85|16424.31|16344.31|10
1724546520000|2024-08-25 00:42:00|16424.3|16344.3|16424.17|16344.17|16424.47|16344.47|16424.17|16344.17|8
1724546530000|2024-08-25 00:42:10|16424.08|16344.08|16423.39|16343.39|16424.08|16344.08|16422.55|16342.55|10
1724546540000|2024-08-25 00:42:20|16423.53|16343.53|16422.15|16342.15|16423.54|16343.54|16422.15|16342.15|10
1724546550000|2024-08-25 00:42:30|16422.08|16342.08|16421.46|16341.46|16422.08|16342.08|16421.46|16341.46|10
1724546560000|2024-08-25 00:42:40|16421.13|16341.13|16420.76|16340.76|16421.13|16341.13|16420.57|16340.57|10
1724546570000|2024-08-25 00:42:50|16420.78|16340.78|16419.73|16339.73|16420.78|16340.78|16419.73|16339.73|10
1724546580000|2024-08-25 00:43:00|16419.21|16339.21|16416.53|16336.53|16419.21|16339.21|16416.53|16336.53|10
1724546590000|2024-08-25 00:43:10|16416.36|16336.36|16415.38|16335.38|16416.36|16336.36|16415.33|16335.33|10
1724546600000|2024-08-25 00:43:20|16415.32|16335.32|16415.68|16335.68|16415.68|16335.68|16414.91|16334.91|10
1724546610000|2024-08-25 00:43:30|16415.67|16335.67|16415.07|16335.07|16415.77|16335.77|16415.07|16335.07|9
1724546620000|2024-08-25 00:43:40|16415.39|16335.39|16415.6|16335.6|16416.07|16336.07|16415.28|16335.28|10
1724546630000|2024-08-25 00:43:50|16415.37|16335.37|16414.56|16334.56|16415.37|16335.37|16414.55|16334.55|8
1724546640000|2024-08-25 00:44:00|16414.59|16334.59|16411.48|16331.48|16414.59|16334.59|16411.48|16331.48|10
1724546650000|2024-08-25 00:44:10|16411.45|16331.45|16410.28|16330.28|16411.5|16331.5|16410.28|16330.28|10
1724546660000|2024-08-25 00:44:20|16410.25|16330.25|16409.82|16329.82|16410.54|16330.54|16409.82|16329.82|10
1724546670000|2024-08-25 00:44:30|16409.84|16329.84|16409.28|16329.28|16409.84|16329.84|16409.11|16329.11|8
1724546680000|2024-08-25 00:44:40|16409.23|16329.23|16408.45|16328.45|16409.23|16329.23|16408.45|16328.45|10
1724546690000|2024-08-25 00:44:50|16408.23|16328.23|16406.25|16326.25|16408.23|16328.23|16406.25|16326.25|10
1724546700000|2024-08-25 00:45:00|16405.77|16325.77|16403.42|16323.42|16405.77|16325.77|16402.64|16322.64|10
1724546710000|2024-08-25 00:45:10|16403.6|16323.6|16403.96|16323.96|16403.96|16323.96|16403.08|16323.08|10
1724546720000|2024-08-25 00:45:20|16404.05|16324.05|16403.01|16323.01|16405.42|16325.42|16403.01|16323.01|10
1724546730000|2024-08-25 00:45:30|16402.87|16322.87|16404.49|16324.49|16404.61|16324.61|16402.87|16322.87|9
1724546740000|2024-08-25 00:45:40|16404.59|16324.59|16406.09|16326.09|16406.77|16326.77|16404.59|16324.59|10
1724546750000|2024-08-25 00:45:50|16406.04|16326.04|16405.17|16325.17|16406.19|16326.19|16405.17|16325.17|9
1724546760000|2024-08-25 00:46:00|16405.08|16325.08|16405.22|16325.22|16405.22|16325.22|16404.58|16324.58|8
1724546770000|2024-08-25 00:46:10|16405.29|16325.29|16405.22|16325.22|16405.35|16325.35|16404.96|16324.96|7
1724546780000|2024-08-25 00:46:20|16405.04|16325.04|16406.5|16326.5|16406.5|16326.5|16405.04|16325.04|8
1724546790000|2024-08-25 00:46:30|16407.04|16327.04|16408.69|16328.69|16408.69|16328.69|16407.04|16327.04|10
1724546800000|2024-08-25 00:46:40|16408.79|16328.79|16408.14|16328.14|16408.85|16328.85|16408.1|16328.1|10
1724546810000|2024-08-25 00:46:50|16408.08|16328.08|16404.81|16324.81|16408.13|16328.13|16404.56|16324.56|10
1724546820000|2024-08-25 00:47:00|16405.06|16325.06|16404.65|16324.65|16405.06|16325.06|16404.45|16324.45|10
1724546830000|2024-08-25 00:47:10|16404.76|16324.76|16404.19|16324.19|16404.83|16324.83|16403.22|16323.22|10
1724546840000|2024-08-25 00:47:20|16404.21|16324.21|16398.66|16318.66|16404.21|16324.21|16398.66|16318.66|10
1724546850000|2024-08-25 00:47:30|16398.75|16318.75|16396.96|16316.96|16398.75|16318.75|16396.93|16316.93|10
1724546860000|2024-08-25 00:47:40|16396.69|16316.69|16396.16|16316.16|16396.69|16316.69|16395.98|16315.98|9
1724546870000|2024-08-25 00:47:50|16396.29|16316.29|16396.74|16316.74|16396.74|16316.74|16396.17|16316.17|8
1724546880000|2024-08-25 00:48:00|16396.35|16316.35|16392.23|16312.23|16396.35|16316.35|16392.18|16312.18|10
1724546890000|2024-08-25 00:48:10|16392.07|16312.07|16390.63|16310.63|16392.57|16312.57|16390.63|16310.63|10
1724546900000|2024-08-25 00:48:20|16390.26|16310.26|16383.39|16303.39|16390.26|16310.26|16383.39|16303.39|10
1724546910000|2024-08-25 00:48:30|16383.02|16303.02|16382.95|16302.95|16383.3|16303.3|16382.91|16302.91|10
1724546920000|2024-08-25 00:48:40|16383.24|16303.24|16383.8|16303.8|16384.37|16304.37|16382.1|16302.1|10
1724546930000|2024-08-25 00:48:50|16382.99|16302.99|16381.84|16301.84|16383.11|16303.11|16381.81|16301.81|10
1724546940000|2024-08-25 00:49:00|16381.78|16301.78|16380.48|16300.48|16381.78|16301.78|16380.48|16300.48|10
1724546950000|2024-08-25 00:49:10|16380.29|16300.29|16377.34|16297.34|16380.29|16300.29|16377.34|16297.34|10
1724546960000|2024-08-25 00:49:20|16377.25|16297.25|16374.33|16294.33|16377.48|16297.48|16374.33|16294.33|10
1724546970000|2024-08-25 00:49:30|16374.57|16294.57|16373.84|16293.84|16374.57|16294.57|16373.84|16293.84|8
1724546980000|2024-08-25 00:49:40|16373.82|16293.82|16373.19|16293.19|16373.89|16293.89|16372.09|16292.09|10
1724546990000|2024-08-25 00:49:50|16373.26|16293.26|16372.79|16292.79|16373.38|16293.38|16372.79|16292.79|10
1724547000000|2024-08-25 00:50:00|16372.82|16292.82|16373.89|16293.89|16373.89|16293.89|16371.96|16291.96|10
1724547010000|2024-08-25 00:50:10|16373.95|16293.95|16371.65|16291.65|16373.97|16293.97|16371.65|16291.65|10
1724547020000|2024-08-25 00:50:20|16371.21|16291.21|16367.32|16287.32|16371.21|16291.21|16367.32|16287.32|10
1724547030000|2024-08-25 00:50:30|16366.9|16286.9|16361.78|16281.78|16366.9|16286.9|16361.78|16281.78|10
1724547040000|2024-08-25 00:50:40|16361.59|16281.59|16359.84|16279.84|16361.74|16281.74|16359.84|16279.84|10
1724547050000|2024-08-25 00:50:50|16359.22|16279.22|16357.86|16277.86|16359.22|16279.22|16357.81|16277.81|9
1724547060000|2024-08-25 00:51:00|16357.74|16277.74|16359.67|16279.67|16359.78|16279.78|16357.74|16277.74|10
1724547070000|2024-08-25 00:51:10|16359.63|16279.63|16356.53|16276.53|16359.63|16279.63|16356.53|16276.53|10
1724547080000|2024-08-25 00:51:20|16358.53|16278.53|16355.47|16275.47|16358.53|16278.53|16355.47|16275.47|10
1724547090000|2024-08-25 00:51:30|16355.35|16275.35|16353.88|16273.88|16355.53|16275.53|16353.34|16273.34|9
1724547100000|2024-08-25 00:51:40|16354.16|16274.16|16354.93|16274.93|16354.93|16274.93|16354.12|16274.12|9
1724547110000|2024-08-25 00:51:50|16354.99|16274.99|16355.5|16275.5|16355.82|16275.82|16354.99|16274.99|10
1724547120000|2024-08-25 00:52:00|16356|16276|16356.93|16276.93|16357.94|16277.94|16355.47|16275.47|10
1724547130000|2024-08-25 00:52:10|16356.43|16276.43|16355.35|16275.35|16356.43|16276.43|16355.35|16275.35|10
1724547140000|2024-08-25 00:52:20|16355.53|16275.53|16356.21|16276.21|16356.65|16276.65|16355.53|16275.53|9
1724547150000|2024-08-25 00:52:30|16356.42|16276.42|16356.7|16276.7|16357.14|16277.14|16356.41|16276.41|10
1724547160000|2024-08-25 00:52:40|16356.65|16276.65|16356.87|16276.87|16356.87|16276.87|16356.62|16276.62|10
1724547170000|2024-08-25 00:52:50|16357|16277|16355.86|16275.86|16357.03|16277.03|16355.86|16275.86|10
1724547180000|2024-08-25 00:53:00|16355.64|16275.64|16352.57|16272.57|16355.64|16275.64|16352.57|16272.57|10
1724547190000|2024-08-25 00:53:10|16352.44|16272.44|16350.49|16270.49|16352.44|16272.44|16350.49|16270.49|9
1724547200000|2024-08-25 00:53:20|16350.33|16270.33|16349.15|16269.15|16350.33|16270.33|16349.15|16269.15|10
1724547210000|2024-08-25 00:53:30|16349.12|16269.12|16347.76|16267.76|16349.12|16269.12|16347.76|16267.76|10
1724547220000|2024-08-25 00:53:40|16347.69|16267.69|16347|16267|16347.69|16267.69|16346.88|16266.88|10
1724547230000|2024-08-25 00:53:50|16347.21|16267.21|16347.15|16267.15|16347.48|16267.48|16347.13|16267.13|10
1724547240000|2024-08-25 00:54:00|16347.85|16267.85|16347.11|16267.11|16348.51|16268.51|16347.11|16267.11|10
1724547250000|2024-08-25 00:54:10|16347.12|16267.12|16346.71|16266.71|16347.43|16267.43|16346.71|16266.71|9
1724547260000|2024-08-25 00:54:20|16347|16267|16347.85|16267.85|16347.85|16267.85|16346.85|16266.85|10
1724547270000|2024-08-25 00:54:30|16347.86|16267.86|16349.47|16269.47|16349.52|16269.52|16347.86|16267.86|10
1724547280000|2024-08-25 00:54:40|16349.33|16269.33|16347.73|16267.73|16349.46|16269.46|16347.64|16267.64|10
1724547290000|2024-08-25 00:54:50|16347.75|16267.75|16348.24|16268.24|16348.24|16268.24|16347.75|16267.75|10
1724547300000|2024-08-25 00:55:00|16348.32|16268.32|16350.33|16270.33|16350.33|16270.33|16348.32|16268.32|10
1724547310000|2024-08-25 00:55:10|16350.39|16270.39|16352.81|16272.81|16353.15|16273.15|16350.39|16270.39|9
1724547320000|2024-08-25 00:55:20|16352.83|16272.83|16353.47|16273.47|16353.47|16273.47|16352.28|16272.28|10
1724547330000|2024-08-25 00:55:30|16353.51|16273.51|16350.07|16270.07|16353.67|16273.67|16350.07|16270.07|10
1724547340000|2024-08-25 00:55:40|16348.32|16268.32|16343.22|16263.22|16348.32|16268.32|16343.22|16263.22|10
1724547350000|2024-08-25 00:55:50|16343|16263|16342.01|16262.01|16343.26|16263.26|16342.01|16262.01|10
1724547360000|2024-08-25 00:56:00|16341.95|16261.95|16338.87|16258.87|16341.95|16261.95|16338.87|16258.87|10
1724547370000|2024-08-25 00:56:10|16335.83|16255.83|16332.81|16252.81|16335.83|16255.83|16332.81|16252.81|10
1724547380000|2024-08-25 00:56:20|16332.69|16252.69|16331.86|16251.86|16332.69|16252.69|16330.45|16250.45|10
1724547390000|2024-08-25 00:56:30|16332.02|16252.02|16333.04|16253.04|16333.04|16253.04|16331.4|16251.4|9
1724547400000|2024-08-25 00:56:40|16333.59|16253.59|16330.93|16250.93|16333.84|16253.84|16330.93|16250.93|10
1724547410000|2024-08-25 00:56:50|16330.51|16250.51|16329.83|16249.83|16330.51|16250.51|16329.37|16249.37|10
1724547420000|2024-08-25 00:57:00|16329.85|16249.85|16328.48|16248.48|16330.11|16250.11|16328.48|16248.48|10
1724547430000|2024-08-25 00:57:10|16328.25|16248.25|16327.68|16247.68|16328.37|16248.37|16327.68|16247.68|10
1724547440000|2024-08-25 00:57:20|16327.67|16247.67|16328.1|16248.1|16328.1|16248.1|16327.67|16247.67|10
1724547450000|2024-08-25 00:57:30|16328.19|16248.19|16330.17|16250.17|16330.17|16250.17|16328.19|16248.19|10
1724547460000|2024-08-25 00:57:40|16330.89|16250.89|16334.97|16254.97|16334.97|16254.97|16330.89|16250.89|10
1724547470000|2024-08-25 00:57:50|16335.23|16255.23|16336.82|16256.82|16336.82|16256.82|16335.23|16255.23|10
1724547480000|2024-08-25 00:58:00|16336.63|16256.63|16337.04|16257.04|16337.2|16257.2|16336.32|16256.32|10
1724547490000|2024-08-25 00:58:10|16337.07|16257.07|16334.87|16254.87|16337.07|16257.07|16334.87|16254.87|10
1724547500000|2024-08-25 00:58:20|16334.77|16254.77|16337.06|16257.06|16337.06|16257.06|16334.47|16254.47|10
1724547510000|2024-08-25 00:58:30|16337.89|16257.89|16339.6|16259.6|16339.76|16259.76|16337.89|16257.89|10
1724547520000|2024-08-25 00:58:40|16339.9|16259.9|16342.31|16262.31|16342.54|16262.54|16339.8|16259.8|9
1724547530000|2024-08-25 00:58:50|16342.33|16262.33|16342.09|16262.09|16343.52|16263.52|16342.09|16262.09|10
1724547540000|2024-08-25 00:59:00|16340.58|16260.58|16340.48|16260.48|16340.58|16260.58|16340.35|16260.35|8
1724547550000|2024-08-25 00:59:10|16340.42|16260.42|16342.17|16262.17|16342.17|16262.17|16340.39|16260.39|9
1724547560000|2024-08-25 00:59:20|16342.27|16262.27|16340.87|16260.87|16342.31|16262.31|16340.87|16260.87|10
1724547570000|2024-08-25 00:59:30|16340.69|16260.69|16340.29|16260.29|16340.69|16260.69|16340.23|16260.23|9
1724547580000|2024-08-25 00:59:40|16340.49|16260.49|16340.7|16260.7|16340.88|16260.88|16340.38|16260.38|10
1724547590000|2024-08-25 00:59:50|16340.73|16260.73|16341.89|16261.89|16341.89|16261.89|16340.73|16260.73|7
1724547600000|2024-08-25 01:00:00|16341.68|16261.68|16341.38|16261.38|16342|16262|16341.15|16261.15|10
1724547610000|2024-08-25 01:00:10|16342.38|16262.38|16344.03|16264.03|16344.11|16264.11|16342.3|16262.3|10
1724547620000|2024-08-25 01:00:20|16344.13|16264.13|16346.19|16266.19|16346.19|16266.19|16344.13|16264.13|9
1724547630000|2024-08-25 01:00:30|16346.44|16266.44|16346.76|16266.76|16347.43|16267.43|16346.44|16266.44|10
1724547640000|2024-08-25 01:00:40|16346.74|16266.74|16346.68|16266.68|16346.9|16266.9|16346.68|16266.68|10
1724547650000|2024-08-25 01:00:50|16347.14|16267.14|16350.32|16270.32|16350.37|16270.37|16347|16267|10
1724547660000|2024-08-25 01:01:00|16350.15|16270.15|16354.24|16274.24|16354.24|16274.24|16350.11|16270.11|9
1724547670000|2024-08-25 01:01:10|16355.25|16275.25|16360.66|16280.66|16360.66|16280.66|16355.2|16275.2|10
1724547680000|2024-08-25 01:01:20|16360.79|16280.79|16363.89|16283.89|16364.03|16284.03|16360.79|16280.79|10
1724547690000|2024-08-25 01:01:30|16363.98|16283.98|16366.03|16286.03|16366.38|16286.38|16363.84|16283.84|10
1724547700000|2024-08-25 01:01:40|16365.89|16285.89|16366.11|16286.11|16366.11|16286.11|16365.27|16285.27|9
1724547710000|2024-08-25 01:01:50|16366.09|16286.09|16370.05|16290.05|16370.05|16290.05|16365.52|16285.52|9
1724547720000|2024-08-25 01:02:00|16371.13|16291.13|16372.01|16292.01|16372.42|16292.42|16371.13|16291.13|10
1724547730000|2024-08-25 01:02:10|16372.28|16292.28|16376.57|16296.57|16376.57|16296.57|16372.28|16292.28|9
1724547740000|2024-08-25 01:02:20|16376.76|16296.76|16378.43|16298.43|16378.43|16298.43|16376.76|16296.76|10
1724547750000|2024-08-25 01:02:30|16378.96|16298.96|16379.23|16299.23|16379.78|16299.78|16378.96|16298.96|10
1724547760000|2024-08-25 01:02:40|16379.08|16299.08|16377.81|16297.81|16379.31|16299.31|16377.81|16297.81|10
1724547770000|2024-08-25 01:02:50|16378|16298|16378.08|16298.08|16378.18|16298.18|16377.95|16297.95|10
1724547780000|2024-08-25 01:03:00|16378.21|16298.21|16379.75|16299.75|16379.75|16299.75|16378.21|16298.21|10
1724547790000|2024-08-25 01:03:10|16379.87|16299.87|16380.98|16300.98|16380.98|16300.98|16379.87|16299.87|10
1724547800000|2024-08-25 01:03:20|16381.05|16301.05|16382.64|16302.64|16382.64|16302.64|16381.05|16301.05|10
1724547810000|2024-08-25 01:03:30|16382.65|16302.65|16383.05|16303.05|16383.11|16303.11|16382.65|16302.65|9
1724547820000|2024-08-25 01:03:40|16383.41|16303.41|16384.27|16304.27|16384.27|16304.27|16383.17|16303.17|9
1724547830000|2024-08-25 01:03:50|16384.42|16304.42|16384.3|16304.3|16384.72|16304.72|16384.3|16304.3|10
1724547840000|2024-08-25 01:04:00|16384.21|16304.21|16383.7|16303.7|16384.21|16304.21|16383.7|16303.7|10
1724547850000|2024-08-25 01:04:10|16383.66|16303.66|16383.34|16303.34|16383.66|16303.66|16383.16|16303.16|10
1724547860000|2024-08-25 01:04:20|16383.15|16303.15|16385.23|16305.23|16385.23|16305.23|16383.15|16303.15|9
1724547870000|2024-08-25 01:04:30|16385.64|16305.64|16387.52|16307.52|16387.52|16307.52|16385.64|16305.64|10
1724547880000|2024-08-25 01:04:40|16386.73|16306.73|16385.77|16305.77|16386.73|16306.73|16385.77|16305.77|10
1724547890000|2024-08-25 01:04:50|16385.74|16305.74|16385.76|16305.76|16385.76|16305.76|16385.71|16305.71|8
1724547900000|2024-08-25 01:05:00|16385.67|16305.67|16387.36|16307.36|16387.36|16307.36|16385.67|16305.67|10
1724547910000|2024-08-25 01:05:10|16387.61|16307.61|16390.35|16310.35|16390.35|16310.35|16387.61|16307.61|10
1724547920000|2024-08-25 01:05:20|16390.48|16310.48|16391.75|16311.75|16391.75|16311.75|16390.48|16310.48|10
1724547930000|2024-08-25 01:05:30|16392.1|16312.1|16395.51|16315.51|16395.51|16315.51|16392.1|16312.1|10
1724547940000|2024-08-25 01:05:40|16395.66|16315.66|16396.46|16316.46|16396.46|16316.46|16395.52|16315.52|8
1724547950000|2024-08-25 01:05:50|16396.48|16316.48|16398.72|16318.72|16399.06|16319.06|16396.43|16316.43|10
1724547960000|2024-08-25 01:06:00|16398.74|16318.74|16398.52|16318.52|16398.78|16318.78|16398.52|16318.52|8
1724547970000|2024-08-25 01:06:10|16398.42|16318.42|16397.76|16317.76|16398.42|16318.42|16397.76|16317.76|9
1724547980000|2024-08-25 01:06:20|16397.63|16317.63|16398.88|16318.88|16399.33|16319.33|16397.63|16317.63|9
1724547990000|2024-08-25 01:06:30|16398.78|16318.78|16398.8|16318.8|16398.8|16318.8|16398.59|16318.59|9
1724548000000|2024-08-25 01:06:40|16398.81|16318.81|16400.57|16320.57|16400.57|16320.57|16398.81|16318.81|9
1724548010000|2024-08-25 01:06:50|16401.52|16321.52|16401.35|16321.35|16401.52|16321.52|16401.3|16321.3|9
1724548020000|2024-08-25 01:07:00|16401.26|16321.26|16400.32|16320.32|16401.32|16321.32|16399.91|16319.91|8
1724548030000|2024-08-25 01:07:10|16400.41|16320.41|16401.85|16321.85|16401.85|16321.85|16400.41|16320.41|10
1724548040000|2024-08-25 01:07:20|16401.86|16321.86|16402.75|16322.75|16402.75|16322.75|16401.75|16321.75|9
1724548050000|2024-08-25 01:07:30|16403.03|16323.03|16401.41|16321.41|16403.03|16323.03|16401.33|16321.33|9
1724548060000|2024-08-25 01:07:40|16401.38|16321.38|16402.2|16322.2|16402.25|16322.25|16401.38|16321.38|9
1724548070000|2024-08-25 01:07:50|16401.75|16321.75|16400.7|16320.7|16401.75|16321.75|16400.7|16320.7|8
1724548080000|2024-08-25 01:08:00|16400.66|16320.66|16400.17|16320.17|16400.92|16320.92|16400.17|16320.17|10
1724548090000|2024-08-25 01:08:10|16400.41|16320.41|16399.27|16319.27|16400.41|16320.41|16399.27|16319.27|10
1724548100000|2024-08-25 01:08:20|16398.72|16318.72|16397.19|16317.19|16398.72|16318.72|16396.3|16316.3|10
1724548110000|2024-08-25 01:08:30|16397.16|16317.16|16394.46|16314.46|16397.18|16317.18|16394.46|16314.46|9
1724548120000|2024-08-25 01:08:40|16394.16|16314.16|16393.21|16313.21|16394.19|16314.19|16393.21|16313.21|9
1724548130000|2024-08-25 01:08:50|16393.19|16313.19|16392.74|16312.74|16393.23|16313.23|16392.16|16312.16|10
1724548140000|2024-08-25 01:09:00|16392.77|16312.77|16388.11|16308.11|16392.85|16312.85|16388.11|16308.11|10
1724548150000|2024-08-25 01:09:10|16388.52|16308.52|16388.16|16308.16|16388.52|16308.52|16388.16|16308.16|7
1724548160000|2024-08-25 01:09:20|16388.41|16308.41|16387.25|16307.25|16388.41|16308.41|16386.72|16306.72|10
1724548170000|2024-08-25 01:09:30|16386.13|16306.13|16385.83|16305.83|16386.13|16306.13|16384.81|16304.81|10
1724548180000|2024-08-25 01:09:40|16386|16306|16387.39|16307.39|16387.39|16307.39|16386|16306|10
1724548190000|2024-08-25 01:09:50|16387.31|16307.31|16386.45|16306.45|16387.31|16307.31|16386.44|16306.44|10
1724548200000|2024-08-25 01:10:00|16386.46|16306.46|16385.75|16305.75|16386.54|16306.54|16385.68|16305.68|10
1724548210000|2024-08-25 01:10:10|16385.28|16305.28|16384|16304|16386.85|16306.85|16384|16304|10
1724548220000|2024-08-25 01:10:20|16383.79|16303.79|16380.8|16300.8|16385.34|16305.34|16380.8|16300.8|8
1724548230000|2024-08-25 01:10:30|16380.53|16300.53|16378.76|16298.76|16380.77|16300.77|16378.51|16298.51|9
1724548240000|2024-08-25 01:10:40|16378.44|16298.44|16377.59|16297.59|16378.44|16298.44|16377.13|16297.13|9
1724548250000|2024-08-25 01:10:50|16377.47|16297.47|16376.63|16296.63|16377.47|16297.47|16376.59|16296.59|9
1724548260000|2024-08-25 01:11:00|16376.66|16296.66|16374.31|16294.31|16376.66|16296.66|16374.31|16294.31|10
1724548270000|2024-08-25 01:11:10|16372.67|16292.67|16369.07|16289.07|16372.67|16292.67|16369.07|16289.07|10
1724548280000|2024-08-25 01:11:20|16369.08|16289.08|16366.91|16286.91|16369.08|16289.08|16366.15|16286.15|9
1724548290000|2024-08-25 01:11:30|16366.94|16286.94|16365.67|16285.67|16366.94|16286.94|16365.62|16285.62|9
1724548300000|2024-08-25 01:11:40|16365.54|16285.54|16361.35|16281.35|16365.54|16285.54|16361.35|16281.35|9
1724548310000|2024-08-25 01:11:50|16362.83|16282.83|16362.75|16282.75|16363.2|16283.2|16362.75|16282.75|10
1724548320000|2024-08-25 01:12:00|16362.68|16282.68|16362.33|16282.33|16362.68|16282.68|16361.98|16281.98|10
1724548330000|2024-08-25 01:12:10|16362.48|16282.48|16366.48|16286.48|16366.48|16286.48|16362.48|16282.48|10
1724548340000|2024-08-25 01:12:20|16366.64|16286.64|16368.51|16288.51|16369.39|16289.39|16366.43|16286.43|10
1724548350000|2024-08-25 01:12:30|16368.39|16288.39|16369.42|16289.42|16369.54|16289.54|16368.22|16288.22|10
1724548360000|2024-08-25 01:12:40|16369.16|16289.16|16368.98|16288.98|16369.16|16289.16|16368.97|16288.97|6
1724548370000|2024-08-25 01:12:50|16368.81|16288.81|16368.17|16288.17|16368.81|16288.81|16368.03|16288.03|9
1724548380000|2024-08-25 01:13:00|16368.14|16288.14|16370.07|16290.07|16370.67|16290.67|16368.14|16288.14|10
1724548390000|2024-08-25 01:13:10|16369.79|16289.79|16373.49|16293.49|16373.49|16293.49|16369.79|16289.79|10
1724548400000|2024-08-25 01:13:20|16374.39|16294.39|16376.4|16296.4|16376.4|16296.4|16374.39|16294.39|10
1724548410000|2024-08-25 01:13:30|16376.43|16296.43|16376.76|16296.76|16376.85|16296.85|16376.43|16296.43|8
1724548420000|2024-08-25 01:13:40|16376.78|16296.78|16376.66|16296.66|16376.88|16296.88|16376.55|16296.55|7
1724548430000|2024-08-25 01:13:50|16376.67|16296.67|16376.87|16296.87|16376.93|16296.93|16376.66|16296.66|9
1724548440000|2024-08-25 01:14:00|16376.88|16296.88|16376.21|16296.21|16376.88|16296.88|16376.19|16296.19|9
1724548450000|2024-08-25 01:14:10|16376.02|16296.02|16375.76|16295.76|16376.15|16296.15|16375.58|16295.58|9
1724548460000|2024-08-25 01:14:20|16375.78|16295.78|16373.48|16293.48|16375.78|16295.78|16373.48|16293.48|9
1724548470000|2024-08-25 01:14:30|16372.88|16292.88|16369.88|16289.88|16372.88|16292.88|16369.88|16289.88|10
1724548480000|2024-08-25 01:14:40|16369.59|16289.59|16367.4|16287.4|16369.59|16289.59|16367.4|16287.4|10
1724548490000|2024-08-25 01:14:50|16366.54|16286.54|16367.34|16287.34|16367.5|16287.5|16366.19|16286.19|10
1724548500000|2024-08-25 01:15:00|16367.31|16287.31|16367.03|16287.03|16367.31|16287.31|16366.91|16286.91|8
1724548510000|2024-08-25 01:15:10|16367.02|16287.02|16365.44|16285.44|16367.13|16287.13|16365.44|16285.44|8
1724548520000|2024-08-25 01:15:20|16364.85|16284.85|16364|16284|16364.85|16284.85|16364|16284|9
1724548530000|2024-08-25 01:15:30|16363.99|16283.99|16361.62|16281.62|16363.99|16283.99|16361.48|16281.48|10
1724548540000|2024-08-25 01:15:40|16362.24|16282.24|16363.71|16283.71|16363.71|16283.71|16362|16282|10
1724548550000|2024-08-25 01:15:50|16363.83|16283.83|16364.54|16284.54|16364.54|16284.54|16363.76|16283.76|10
1724548560000|2024-08-25 01:16:00|16364.58|16284.58|16365.48|16285.48|16365.48|16285.48|16364.58|16284.58|10
1724548570000|2024-08-25 01:16:10|16365.49|16285.49|16366.78|16286.78|16366.78|16286.78|16365.49|16285.49|10
1724548580000|2024-08-25 01:16:20|16366.79|16286.79|16367.18|16287.18|16367.53|16287.53|16366.78|16286.78|6
1724548590000|2024-08-25 01:16:30|16367.19|16287.19|16366.72|16286.72|16367.24|16287.24|16366.69|16286.69|9
1724548600000|2024-08-25 01:16:40|16366.71|16286.71|16368.83|16288.83|16368.83|16288.83|16366.71|16286.71|10
1724548610000|2024-08-25 01:16:50|16369.16|16289.16|16372.88|16292.88|16372.88|16292.88|16369.16|16289.16|10
1724548620000|2024-08-25 01:17:00|16373.19|16293.19|16375.87|16295.87|16375.87|16295.87|16372.92|16292.92|10
1724548630000|2024-08-25 01:17:10|16376.05|16296.05|16376.39|16296.39|16376.83|16296.83|16376.05|16296.05|10
1724548640000|2024-08-25 01:17:20|16376.24|16296.24|16375.79|16295.79|16376.44|16296.44|16375.52|16295.52|9
1724548650000|2024-08-25 01:17:30|16375.75|16295.75|16373.84|16293.84|16375.75|16295.75|16373.84|16293.84|9
1724548660000|2024-08-25 01:17:40|16373.54|16293.54|16373.61|16293.61|16373.61|16293.61|16372.87|16292.87|10
1724548670000|2024-08-25 01:17:50|16373.59|16293.59|16373.71|16293.71|16374.16|16294.16|16373.39|16293.39|10
1724548680000|2024-08-25 01:18:00|16373.72|16293.72|16378.9|16298.9|16378.9|16298.9|16373.72|16293.72|9
1724548690000|2024-08-25 01:18:10|16378.89|16298.89|16378.25|16298.25|16378.89|16298.89|16378.19|16298.19|10
1724548700000|2024-08-25 01:18:20|16378.06|16298.06|16377.03|16297.03|16378.07|16298.07|16377.03|16297.03|8
1724548710000|2024-08-25 01:18:30|16377.14|16297.14|16375.72|16295.72|16377.14|16297.14|16375.72|16295.72|9
1724548720000|2024-08-25 01:18:40|16375.58|16295.58|16376.21|16296.21|16376.21|16296.21|16375.46|16295.46|7
1724548730000|2024-08-25 01:18:50|16381.53|16301.53|16382.13|16302.13|16382.13|16302.13|16381.53|16301.53|7
1724548740000|2024-08-25 01:19:00|16382.27|16302.27|16383.45|16303.45|16383.45|16303.45|16382.27|16302.27|10
1724548750000|2024-08-25 01:19:10|16383.46|16303.46|16384.58|16304.58|16384.59|16304.59|16383.46|16303.46|9
1724548760000|2024-08-25 01:19:20|16384.55|16304.55|16385.07|16305.07|16385.13|16305.13|16384.53|16304.53|9
1724548770000|2024-08-25 01:19:30|16385.04|16305.04|16387.7|16307.7|16387.7|16307.7|16385.04|16305.04|9
1724548780000|2024-08-25 01:19:40|16387.78|16307.78|16391.4|16311.4|16391.4|16311.4|16387.78|16307.78|9
1724548790000|2024-08-25 01:19:50|16391.63|16311.63|16392.41|16312.41|16392.41|16312.41|16391.63|16311.63|9
1724548800000|2024-08-25 01:20:00|16391.87|16311.87|16394.07|16314.07|16394.16|16314.16|16391.81|16311.81|10
1724548810000|2024-08-25 01:20:10|16394.09|16314.09|16395.11|16315.11|16395.11|16315.11|16394.09|16314.09|10
1724548820000|2024-08-25 01:20:20|16395.18|16315.18|16398.07|16318.07|16398.08|16318.08|16395.18|16315.18|10
1724548830000|2024-08-25 01:20:30|16397.82|16317.82|16401.47|16321.47|16401.47|16321.47|16397.53|16317.53|10
1724548840000|2024-08-25 01:20:40|16401.69|16321.69|16404.46|16324.46|16404.56|16324.56|16401.69|16321.69|10
1724548850000|2024-08-25 01:20:50|16405.09|16325.09|16404.72|16324.72|16405.09|16325.09|16404.57|16324.57|9
1724548860000|2024-08-25 01:21:00|16404.83|16324.83|16404.77|16324.77|16404.84|16324.84|16404.54|16324.54|10
1724548870000|2024-08-25 01:21:10|16404.72|16324.72|16406.64|16326.64|16406.64|16326.64|16404.58|16324.58|10
1724548880000|2024-08-25 01:21:20|16406.56|16326.56|16406.95|16326.95|16407.31|16327.31|16406.56|16326.56|10
1724548890000|2024-08-25 01:21:30|16406.69|16326.69|16406.53|16326.53|16406.69|16326.69|16406.33|16326.33|10
1724548900000|2024-08-25 01:21:40|16407.18|16327.18|16403.38|16323.38|16407.18|16327.18|16403.38|16323.38|10
1724548910000|2024-08-25 01:21:50|16403.35|16323.35|16403.85|16323.85|16403.97|16323.97|16403.09|16323.09|10
1724548920000|2024-08-25 01:22:00|16403.82|16323.82|16405.3|16325.3|16405.3|16325.3|16403.46|16323.46|9
1724548930000|2024-08-25 01:22:10|16405.15|16325.15|16405.23|16325.23|16405.25|16325.25|16404.86|16324.86|8
1724548940000|2024-08-25 01:22:20|16405.29|16325.29|16405.34|16325.34|16405.42|16325.42|16405.01|16325.01|8
1724548950000|2024-08-25 01:22:30|16405.35|16325.35|16405.5|16325.5|16405.85|16325.85|16405.33|16325.33|9
1724548960000|2024-08-25 01:22:40|16405.53|16325.53|16405.17|16325.17|16405.54|16325.54|16405.17|16325.17|9
1724548970000|2024-08-25 01:22:50|16404.96|16324.96|16406.2|16326.2|16406.2|16326.2|16404.93|16324.93|9
1724548980000|2024-08-25 01:23:00|16406.4|16326.4|16406.38|16326.38|16406.4|16326.4|16405.78|16325.78|9
1724548990000|2024-08-25 01:23:10|16406.64|16326.64|16409.12|16329.12|16409.12|16329.12|16406.64|16326.64|8
1724549000000|2024-08-25 01:23:20|16408.95|16328.95|16408.43|16328.43|16409.06|16329.06|16408.43|16328.43|10
1724549010000|2024-08-25 01:23:30|16408.1|16328.1|16403.6|16323.6|16408.1|16328.1|16403.6|16323.6|10
1724549020000|2024-08-25 01:23:40|16403.52|16323.52|16402.49|16322.49|16403.52|16323.52|16402.49|16322.49|9
1724549030000|2024-08-25 01:23:50|16402.56|16322.56|16402.08|16322.08|16402.58|16322.58|16402.08|16322.08|8
1724549040000|2024-08-25 01:24:00|16402.2|16322.2|16400.74|16320.74|16402.2|16322.2|16400.74|16320.74|10
1724549050000|2024-08-25 01:24:10|16400.95|16320.95|16401.48|16321.48|16401.91|16321.91|16400.87|16320.87|10
1724549060000|2024-08-25 01:24:20|16401.37|16321.37|16400.44|16320.44|16401.37|16321.37|16400.4|16320.4|9
1724549070000|2024-08-25 01:24:30|16400.43|16320.43|16400.67|16320.67|16400.67|16320.67|16400.25|16320.25|9
1724549080000|2024-08-25 01:24:40|16400.79|16320.79|16400.62|16320.62|16400.83|16320.83|16400.61|16320.61|9
1724549090000|2024-08-25 01:24:50|16400.59|16320.59|16400.87|16320.87|16400.97|16320.97|16400.59|16320.59|9
1724549100000|2024-08-25 01:25:00|16400.88|16320.88|16400.35|16320.35|16400.9|16320.9|16400.35|16320.35|9
1724549110000|2024-08-25 01:25:10|16400.34|16320.34|16400.95|16320.95|16400.97|16320.97|16400.34|16320.34|9
1724549120000|2024-08-25 01:25:20|16400.97|16320.97|16400.71|16320.71|16400.97|16320.97|16400.58|16320.58|8
1724549130000|2024-08-25 01:25:30|16400.7|16320.7|16401.27|16321.27|16401.27|16321.27|16400.7|16320.7|8
1724549140000|2024-08-25 01:25:40|16401.28|16321.28|16401.76|16321.76|16401.76|16321.76|16401.28|16321.28|10
1724549150000|2024-08-25 01:25:50|16401.74|16321.74|16399.71|16319.71|16401.74|16321.74|16399.71|16319.71|10
1724549160000|2024-08-25 01:26:00|16399.83|16319.83|16398.57|16318.57|16399.93|16319.93|16398.57|16318.57|9
1724549170000|2024-08-25 01:26:10|16398.82|16318.82|16396.94|16316.94|16399.18|16319.18|16396.94|16316.94|10
1724549180000|2024-08-25 01:26:20|16396.19|16316.19|16395.77|16315.77|16396.19|16316.19|16395.39|16315.39|10
1724549190000|2024-08-25 01:26:30|16395.69|16315.69|16396.2|16316.2|16396.35|16316.35|16395.69|16315.69|10
1724549200000|2024-08-25 01:26:40|16395.99|16315.99|16396.35|16316.35|16398.59|16318.59|16395.92|16315.92|9
1724549210000|2024-08-25 01:26:50|16395.9|16315.9|16394.92|16314.92|16396.4|16316.4|16394.92|16314.92|10
1724549220000|2024-08-25 01:27:00|16394.55|16314.55|16394.7|16314.7|16394.7|16314.7|16394.28|16314.28|10
1724549230000|2024-08-25 01:27:10|16394.6|16314.6|16392.35|16312.35|16394.6|16314.6|16392.35|16312.35|10
1724549240000|2024-08-25 01:27:20|16392.1|16312.1|16384.21|16304.21|16392.1|16312.1|16384.21|16304.21|10
1724549250000|2024-08-25 01:27:30|16384.01|16304.01|16382.32|16302.32|16384.01|16304.01|16382.18|16302.18|10
1724549260000|2024-08-25 01:27:40|16382.28|16302.28|16381.6|16301.6|16383.67|16303.67|16381.6|16301.6|10
1724549270000|2024-08-25 01:27:50|16381.67|16301.67|16379.12|16299.12|16381.67|16301.67|16379.12|16299.12|10
1724549280000|2024-08-25 01:28:00|16379.21|16299.21|16379.28|16299.28|16379.42|16299.42|16378.97|16298.97|10
1724549290000|2024-08-25 01:28:10|16379.72|16299.72|16379.99|16299.99|16380.07|16300.07|16379.72|16299.72|9
1724549300000|2024-08-25 01:28:20|16380.06|16300.06|16378.41|16298.41|16380.06|16300.06|16378.33|16298.33|10
1724549310000|2024-08-25 01:28:30|16378.42|16298.42|16377.76|16297.76|16378.42|16298.42|16377.76|16297.76|8
1724549320000|2024-08-25 01:28:40|16377.88|16297.88|16378.17|16298.17|16378.17|16298.17|16377.46|16297.46|9
1724549330000|2024-08-25 01:28:50|16378.2|16298.2|16377.27|16297.27|16378.51|16298.51|16377.27|16297.27|10
1724549340000|2024-08-25 01:29:00|16377.45|16297.45|16375.91|16295.91|16377.45|16297.45|16375.91|16295.91|9
1724549350000|2024-08-25 01:29:10|16375.93|16295.93|16372.9|16292.9|16375.93|16295.93|16372.9|16292.9|10
1724549360000|2024-08-25 01:29:20|16373.02|16293.02|16367.27|16287.27|16373.02|16293.02|16366.85|16286.85|10
1724549370000|2024-08-25 01:29:30|16367.29|16287.29|16368.15|16288.15|16368.15|16288.15|16367.2|16287.2|10
1724549380000|2024-08-25 01:29:40|16368.24|16288.24|16368.94|16288.94|16368.94|16288.94|16368.09|16288.09|10
1724549390000|2024-08-25 01:29:50|16368.91|16288.91|16368.29|16288.29|16368.91|16288.91|16368.29|16288.29|10
1724549400000|2024-08-25 01:30:00|16368.61|16288.61|16367.67|16287.67|16368.61|16288.61|16367.29|16287.29|10
1724549410000|2024-08-25 01:30:10|16368.62|16288.62|16371.55|16291.55|16371.55|16291.55|16367.7|16287.7|10
1724549420000|2024-08-25 01:30:20|16371.76|16291.76|16373.37|16293.37|16373.37|16293.37|16371.73|16291.73|10
1724549430000|2024-08-25 01:30:30|16373.28|16293.28|16374.89|16294.89|16374.89|16294.89|16373.28|16293.28|10
1724549440000|2024-08-25 01:30:40|16374.86|16294.86|16374.8|16294.8|16376.13|16296.13|16374.8|16294.8|10
1724549450000|2024-08-25 01:30:50|16374.44|16294.44|16363.88|16283.88|16374.44|16294.44|16363.88|16283.88|10
1724549460000|2024-08-25 01:31:00|16363.44|16283.44|16359.97|16279.97|16363.44|16283.44|16359.97|16279.97|10
1724549470000|2024-08-25 01:31:10|16359.91|16279.91|16358.89|16278.89|16360.03|16280.03|16358.89|16278.89|10
1724549480000|2024-08-25 01:31:20|16358.83|16278.83|16357.83|16277.83|16358.83|16278.83|16357.83|16277.83|10
1724549490000|2024-08-25 01:31:30|16357.67|16277.67|16351.92|16271.92|16357.67|16277.67|16351.92|16271.92|10
1724549500000|2024-08-25 01:31:40|16351.64|16271.64|16351.7|16271.7|16351.7|16271.7|16351.04|16271.04|10
1724549510000|2024-08-25 01:31:50|16351.62|16271.62|16351.03|16271.03|16351.62|16271.62|16351.03|16271.03|10
1724549520000|2024-08-25 01:32:00|16351.17|16271.17|16350.59|16270.59|16351.76|16271.76|16350.59|16270.59|10
1724549530000|2024-08-25 01:32:10|16350.35|16270.35|16343.34|16263.34|16350.35|16270.35|16343.34|16263.34|10
1724549540000|2024-08-25 01:32:20|16342.73|16262.73|16343.19|16263.19|16344.42|16264.42|16341.59|16261.59|10
1724549550000|2024-08-25 01:32:30|16341.93|16261.93|16333.26|16253.26|16341.93|16261.93|16333.26|16253.26|10
1724549560000|2024-08-25 01:32:40|16332.72|16252.72|16327.19|16247.19|16332.72|16252.72|16327.19|16247.19|10
1724549570000|2024-08-25 01:32:50|16326.33|16246.33|16316.58|16236.58|16326.33|16246.33|16316.39|16236.39|10
1724549580000|2024-08-25 01:33:00|16316.73|16236.73|16313.76|16233.76|16316.73|16236.73|16312.84|16232.84|10
1724549590000|2024-08-25 01:33:10|16315.55|16235.55|16315.25|16235.25|16316.61|16236.61|16315.19|16235.19|10
1724549600000|2024-08-25 01:33:20|16315.23|16235.23|16314.03|16234.03|16315.23|16235.23|16312.64|16232.64|10
1724549610000|2024-08-25 01:33:30|16314.33|16234.33|16321.7|16241.7|16321.7|16241.7|16314.33|16234.33|10
1724549620000|2024-08-25 01:33:40|16322.49|16242.49|16325.87|16245.87|16325.87|16245.87|16321.01|16241.01|10
1724549630000|2024-08-25 01:33:50|16326.24|16246.24|16325.75|16245.75|16326.28|16246.28|16324.46|16244.46|10
1724549640000|2024-08-25 01:34:00|16327.01|16247.01|16322.16|16242.16|16327.54|16247.54|16322.02|16242.02|10
1724549650000|2024-08-25 01:34:10|16321.51|16241.51|16318.99|16238.99|16321.51|16241.51|16318.13|16238.13|10
1724549660000|2024-08-25 01:34:20|16318.3|16238.3|16312.32|16232.32|16318.3|16238.3|16312.32|16232.32|10
1724549670000|2024-08-25 01:34:30|16312.48|16232.48|16310.7|16230.7|16312.48|16232.48|16309.8|16229.8|10
1724549680000|2024-08-25 01:34:40|16310.75|16230.75|16310.83|16230.83|16311.85|16231.85|16310.63|16230.63|10
1724549690000|2024-08-25 01:34:50|16310.18|16230.18|16310.03|16230.03|16310.18|16230.18|16307.72|16227.72|10
1724549700000|2024-08-25 01:35:00|16310.99|16230.99|16312.98|16232.98|16312.98|16232.98|16310.99|16230.99|10
1724549710000|2024-08-25 01:35:10|16312.93|16232.93|16314.16|16234.16|16315.05|16235.05|16312.93|16232.93|10
1724549720000|2024-08-25 01:35:20|16314.25|16234.25|16313.13|16233.13|16314.44|16234.44|16313.13|16233.13|9
1724549730000|2024-08-25 01:35:30|16313.26|16233.26|16309.82|16229.82|16313.46|16233.46|16309.6|16229.6|10
1724549740000|2024-08-25 01:35:40|16309.6|16229.6|16309.24|16229.24|16309.66|16229.66|16308.88|16228.88|10
1724549750000|2024-08-25 01:35:50|16308.93|16228.93|16308.59|16228.59|16308.94|16228.94|16308.14|16228.14|10
1724549760000|2024-08-25 01:36:00|16308.74|16228.74|16313.37|16233.37|16313.37|16233.37|16308.74|16228.74|10
1724549770000|2024-08-25 01:36:10|16314|16234|16316.15|16236.15|16316.24|16236.24|16314|16234|9
1724549780000|2024-08-25 01:36:20|16316.07|16236.07|16316.4|16236.4|16316.79|16236.79|16315.96|16235.96|10
1724549790000|2024-08-25 01:36:30|16316.5|16236.5|16316.5|16236.5|16317.28|16237.28|16316.5|16236.5|10
1724549800000|2024-08-25 01:36:40|16316.36|16236.36|16314.98|16234.98|16316.36|16236.36|16314.98|16234.98|10
1724549810000|2024-08-25 01:36:50|16314.3|16234.3|16315.39|16235.39|16315.39|16235.39|16314.18|16234.18|10
1724549820000|2024-08-25 01:37:00|16314.67|16234.67|16314.01|16234.01|16314.67|16234.67|16312.32|16232.32|10
1724549830000|2024-08-25 01:37:10|16313.88|16233.88|16313.25|16233.25|16314.08|16234.08|16313.25|16233.25|10
1724549840000|2024-08-25 01:37:20|16313.84|16233.84|16318.59|16238.59|16318.59|16238.59|16313.84|16233.84|10
1724549850000|2024-08-25 01:37:30|16318.75|16238.75|16314.12|16234.12|16318.77|16238.77|16314.12|16234.12|10
1724549860000|2024-08-25 01:37:40|16312.73|16232.73|16310.21|16230.21|16312.76|16232.76|16310.21|16230.21|10
1724549870000|2024-08-25 01:37:50|16309.83|16229.83|16305.66|16225.66|16309.83|16229.83|16305.66|16225.66|10
1724549880000|2024-08-25 01:38:00|16305.72|16225.72|16305.63|16225.63|16305.72|16225.72|16305.17|16225.17|10
1724549890000|2024-08-25 01:38:10|16305.78|16225.78|16306.48|16226.48|16307.63|16227.63|16305.78|16225.78|10
1724549900000|2024-08-25 01:38:20|16305.8|16225.8|16306.8|16226.8|16306.8|16226.8|16304.84|16224.84|10
1724549910000|2024-08-25 01:38:30|16306.36|16226.36|16304.03|16224.03|16306.36|16226.36|16304.03|16224.03|10
1724549920000|2024-08-25 01:38:40|16303.38|16223.38|16299.32|16219.32|16303.47|16223.47|16299.32|16219.32|10
1724549930000|2024-08-25 01:38:50|16298.59|16218.59|16294|16214|16299.15|16219.15|16294|16214|10
1724549940000|2024-08-25 01:39:00|16293.7|16213.7|16289.44|16209.44|16293.7|16213.7|16289.36|16209.36|10
1724549950000|2024-08-25 01:39:10|16289.77|16209.77|16289.16|16209.16|16290.06|16210.06|16289.16|16209.16|10
1724549960000|2024-08-25 01:39:20|16288.76|16208.76|16289.95|16209.95|16290.17|16210.17|16288.51|16208.51|10
1724549970000|2024-08-25 01:39:30|16290.04|16210.04|16286.98|16206.98|16290.04|16210.04|16286.98|16206.98|10
1724549980000|2024-08-25 01:39:40|16287.11|16207.11|16286.31|16206.31|16287.11|16207.11|16286.14|16206.14|10
1724549990000|2024-08-25 01:39:50|16286.25|16206.25|16287.37|16207.37|16287.37|16207.37|16286.17|16206.17|10
1724550000000|2024-08-25 01:40:00|16287.92|16207.92|16288.41|16208.41|16288.51|16208.51|16287.74|16207.74|10
1724550010000|2024-08-25 01:40:10|16288.33|16208.33|16287.9|16207.9|16288.39|16208.39|16287.81|16207.81|10
1724550020000|2024-08-25 01:40:20|16287.29|16207.29|16286.73|16206.73|16287.61|16207.61|16286.73|16206.73|9
1724550030000|2024-08-25 01:40:30|16287.3|16207.3|16285.75|16205.75|16287.37|16207.37|16285.75|16205.75|10
1724550040000|2024-08-25 01:40:40|16285.56|16205.56|16286.53|16206.53|16286.53|16206.53|16285.56|16205.56|10
1724550050000|2024-08-25 01:40:50|16284.9|16204.9|16282.38|16202.38|16284.92|16204.92|16282.37|16202.37|9
1724550060000|2024-08-25 01:41:00|16282.43|16202.43|16283.31|16203.31|16283.31|16203.31|16282.43|16202.43|10
1724550070000|2024-08-25 01:41:10|16283.21|16203.21|16283.42|16203.42|16283.63|16203.63|16283.1|16203.1|10
1724550080000|2024-08-25 01:41:20|16283.44|16203.44|16286.74|16206.74|16286.74|16206.74|16283.44|16203.44|10
1724550090000|2024-08-25 01:41:30|16286.19|16206.19|16287.43|16207.43|16287.43|16207.43|16286.06|16206.06|9
1724550100000|2024-08-25 01:41:40|16287.56|16207.56|16292.35|16212.35|16292.53|16212.53|16287.56|16207.56|10
1724550110000|2024-08-25 01:41:50|16293.14|16213.14|16292.15|16212.15|16293.29|16213.29|16292.15|16212.15|10
1724550120000|2024-08-25 01:42:00|16291.97|16211.97|16289.82|16209.82|16293.4|16213.4|16289.82|16209.82|9
1724550130000|2024-08-25 01:42:10|16289.24|16209.24|16287.63|16207.63|16289.24|16209.24|16287.63|16207.63|10
1724550140000|2024-08-25 01:42:20|16287.54|16207.54|16287.68|16207.68|16287.68|16207.68|16286.78|16206.78|9
1724550150000|2024-08-25 01:42:30|16287.69|16207.69|16287.85|16207.85|16287.87|16207.87|16287.69|16207.69|9
1724550160000|2024-08-25 01:42:40|16287.87|16207.87|16285.41|16205.41|16288.59|16208.59|16285.41|16205.41|10
1724550170000|2024-08-25 01:42:50|16284.8|16204.8|16279.23|16199.23|16284.8|16204.8|16279.23|16199.23|10
1724550180000|2024-08-25 01:43:00|16279.04|16199.04|16279.39|16199.39|16279.39|16199.39|16278.56|16198.56|9
1724550190000|2024-08-25 01:43:10|16280.29|16200.29|16278.61|16198.61|16280.29|16200.29|16278.61|16198.61|9
1724550200000|2024-08-25 01:43:20|16278.63|16198.63|16278.33|16198.33|16278.63|16198.63|16278.2|16198.2|9
1724550210000|2024-08-25 01:43:30|16278.39|16198.39|16280.24|16200.24|16280.69|16200.69|16278.39|16198.39|10
1724550220000|2024-08-25 01:43:40|16280.2|16200.2|16284.97|16204.97|16285.4|16205.4|16279.98|16199.98|9
1724550230000|2024-08-25 01:43:50|16285.06|16205.06|16284.93|16204.93|16285.55|16205.55|16284.93|16204.93|7
1724550240000|2024-08-25 01:44:00|16284.83|16204.83|16284.65|16204.65|16284.9|16204.9|16284.57|16204.57|10
1724550250000|2024-08-25 01:44:10|16285.12|16205.12|16283.79|16203.79|16285.12|16205.12|16283.77|16203.77|10
1724550260000|2024-08-25 01:44:20|16283.81|16203.81|16283.6|16203.6|16284.15|16204.15|16283.59|16203.59|10
1724550270000|2024-08-25 01:44:30|16283.95|16203.95|16284.49|16204.49|16284.49|16204.49|16283.88|16203.88|10
1724550280000|2024-08-25 01:44:40|16284.5|16204.5|16286.51|16206.51|16286.51|16206.51|16284.5|16204.5|9
1724550290000|2024-08-25 01:44:50|16286.57|16206.57|16288.41|16208.41|16288.41|16208.41|16286.47|16206.47|10
1724550300000|2024-08-25 01:45:00|16288.54|16208.54|16288.01|16208.01|16288.54|16208.54|16288.01|16208.01|10
1724550310000|2024-08-25 01:45:10|16288.06|16208.06|16281.41|16201.41|16288.06|16208.06|16281.27|16201.27|8
1724550320000|2024-08-25 01:45:20|16281.24|16201.24|16279.22|16199.22|16281.24|16201.24|16279.22|16199.22|10
1724550330000|2024-08-25 01:45:30|16278.84|16198.84|16278.8|16198.8|16278.84|16198.84|16278.09|16198.09|10
1724550340000|2024-08-25 01:45:40|16278.88|16198.88|16280.23|16200.23|16280.23|16200.23|16278.87|16198.87|10
1724550350000|2024-08-25 01:45:50|16280.61|16200.61|16281.24|16201.24|16281.93|16201.93|16280.61|16200.61|9
1724550360000|2024-08-25 01:46:00|16281.03|16201.03|16280.74|16200.74|16281.3|16201.3|16280.56|16200.56|9
1724550370000|2024-08-25 01:46:10|16280.82|16200.82|16277.95|16197.95|16280.82|16200.82|16277.95|16197.95|10
1724550380000|2024-08-25 01:46:20|16277.96|16197.96|16275.72|16195.72|16277.96|16197.96|16275.72|16195.72|10
1724550390000|2024-08-25 01:46:30|16275.74|16195.74|16274.36|16194.36|16275.74|16195.74|16274.36|16194.36|10
1724550400000|2024-08-25 01:46:40|16274.02|16194.02|16269.81|16189.81|16274.24|16194.24|16269.41|16189.41|10
1724550410000|2024-08-25 01:46:50|16270.02|16190.02|16271.81|16191.81|16271.86|16191.86|16270.02|16190.02|9
1724550420000|2024-08-25 01:47:00|16271.83|16191.83|16270.45|16190.45|16271.83|16191.83|16270.36|16190.36|10
1724550430000|2024-08-25 01:47:10|16270.3|16190.3|16269.41|16189.41|16270.3|16190.3|16266.72|16186.72|10
1724550440000|2024-08-25 01:47:20|16269.59|16189.59|16269.93|16189.93|16270.03|16190.03|16269.45|16189.45|10
1724550450000|2024-08-25 01:47:30|16269.92|16189.92|16269.74|16189.74|16270.17|16190.17|16269.18|16189.18|10
1724550460000|2024-08-25 01:47:40|16270.49|16190.49|16272.81|16192.81|16272.81|16192.81|16270.49|16190.49|10
1724550470000|2024-08-25 01:47:50|16272.84|16192.84|16273.34|16193.34|16273.67|16193.67|16272.84|16192.84|9
1724550480000|2024-08-25 01:48:00|16273.07|16193.07|16270.54|16190.54|16273.07|16193.07|16270.52|16190.52|10
1724550490000|2024-08-25 01:48:10|16270.49|16190.49|16268.73|16188.73|16270.49|16190.49|16268.71|16188.71|9
1724550500000|2024-08-25 01:48:20|16268.88|16188.88|16269.35|16189.35|16269.35|16189.35|16268.88|16188.88|9
1724550510000|2024-08-25 01:48:30|16269.59|16189.59|16270.95|16190.95|16270.95|16190.95|16269.59|16189.59|10
1724550520000|2024-08-25 01:48:40|16270.98|16190.98|16272.7|16192.7|16272.73|16192.73|16270.98|16190.98|10
1724550530000|2024-08-25 01:48:50|16272.9|16192.9|16275.74|16195.74|16275.92|16195.92|16272.9|16192.9|10
1724550540000|2024-08-25 01:49:00|16275.52|16195.52|16275.53|16195.53|16275.96|16195.96|16275.52|16195.52|10
1724550550000|2024-08-25 01:49:10|16275.59|16195.59|16272.98|16192.98|16275.59|16195.59|16272.98|16192.98|10
1724550560000|2024-08-25 01:49:20|16272.94|16192.94|16273.17|16193.17|16273.61|16193.61|16272.82|16192.82|10
1724550570000|2024-08-25 01:49:30|16273.01|16193.01|16275.21|16195.21|16275.21|16195.21|16273.01|16193.01|10
1724550580000|2024-08-25 01:49:40|16275.76|16195.76|16280.28|16200.28|16280.28|16200.28|16275.76|16195.76|10
1724550590000|2024-08-25 01:49:50|16281.31|16201.31|16283.88|16203.88|16283.88|16203.88|16281.31|16201.31|10
1724550600000|2024-08-25 01:50:00|16284.53|16204.53|16292.18|16212.18|16292.18|16212.18|16284.14|16204.14|10
1724550610000|2024-08-25 01:50:10|16292.46|16212.46|16295.73|16215.73|16295.73|16215.73|16292.21|16212.21|10
1724550620000|2024-08-25 01:50:20|16295.87|16215.87|16297.08|16217.08|16297.08|16217.08|16295.78|16215.78|10
1724550630000|2024-08-25 01:50:30|16297.45|16217.45|16298.59|16218.59|16298.78|16218.78|16297.45|16217.45|9
1724550640000|2024-08-25 01:50:40|16298.64|16218.64|16297.44|16217.44|16298.64|16218.64|16297.04|16217.04|9
1724550650000|2024-08-25 01:50:50|16298.45|16218.45|16299.59|16219.59|16299.59|16219.59|16298.45|16218.45|10
1724550660000|2024-08-25 01:51:00|16299.38|16219.38|16298.77|16218.77|16299.38|16219.38|16298.29|16218.29|9
1724550670000|2024-08-25 01:51:10|16298.9|16218.9|16298.56|16218.56|16298.9|16218.9|16298.55|16218.55|8
1724550680000|2024-08-25 01:51:20|16298.5|16218.5|16300.59|16220.59|16300.91|16220.91|16298.5|16218.5|10
1724550690000|2024-08-25 01:51:30|16300.5|16220.5|16299.95|16219.95|16301.06|16221.06|16299.95|16219.95|10
1724550700000|2024-08-25 01:51:40|16299.62|16219.62|16298.71|16218.71|16299.62|16219.62|16298.45|16218.45|10
1724550710000|2024-08-25 01:51:50|16298.94|16218.94|16299.26|16219.26|16299.36|16219.36|16298.9|16218.9|10
1724550720000|2024-08-25 01:52:00|16299.16|16219.16|16297.96|16217.96|16299.16|16219.16|16297.8|16217.8|10
1724550730000|2024-08-25 01:52:10|16298.15|16218.15|16300.93|16220.93|16301.03|16221.03|16298.15|16218.15|10
1724550740000|2024-08-25 01:52:20|16300.92|16220.92|16301.38|16221.38|16301.38|16221.38|16300.79|16220.79|10
1724550750000|2024-08-25 01:52:30|16301.52|16221.52|16301.23|16221.23|16301.62|16221.62|16301.2|16221.2|9
1724550760000|2024-08-25 01:52:40|16301.55|16221.55|16305.44|16225.44|16305.44|16225.44|16301.55|16221.55|9
1724550770000|2024-08-25 01:52:50|16306.59|16226.59|16306.29|16226.29|16306.59|16226.59|16306.19|16226.19|9
1724550780000|2024-08-25 01:53:00|16306.85|16226.85|16309.56|16229.56|16309.6|16229.6|16306.85|16226.85|10
1724550790000|2024-08-25 01:53:10|16309.5|16229.5|16312.15|16232.15|16312.43|16232.43|16309.5|16229.5|10
1724550800000|2024-08-25 01:53:20|16312.43|16232.43|16311.41|16231.41|16312.43|16232.43|16310.83|16230.83|10
1724550810000|2024-08-25 01:53:30|16311.4|16231.4|16310.62|16230.62|16311.4|16231.4|16310.33|16230.33|10
1724550820000|2024-08-25 01:53:40|16310.71|16230.71|16313.73|16233.73|16313.73|16233.73|16310.71|16230.71|10
1724550830000|2024-08-25 01:53:50|16313.95|16233.95|16316.99|16236.99|16316.99|16236.99|16313.91|16233.91|9
1724550840000|2024-08-25 01:54:00|16317.09|16237.09|16317.28|16237.28|16317.28|16237.28|16316.99|16236.99|9
1724550850000|2024-08-25 01:54:10|16317|16237|16316.9|16236.9|16317.24|16237.24|16316.9|16236.9|8
1724550860000|2024-08-25 01:54:20|16317.01|16237.01|16320.43|16240.43|16320.43|16240.43|16316.6|16236.6|10
1724550870000|2024-08-25 01:54:30|16321.16|16241.16|16321.96|16241.96|16321.96|16241.96|16321.16|16241.16|10
1724550880000|2024-08-25 01:54:40|16321.79|16241.79|16321.97|16241.97|16323.26|16243.26|16321.79|16241.79|10
1724550890000|2024-08-25 01:54:50|16321.58|16241.58|16321.76|16241.76|16321.76|16241.76|16321.54|16241.54|8
1724550900000|2024-08-25 01:55:00|16321.69|16241.69|16321.42|16241.42|16321.69|16241.69|16321.42|16241.42|9
1724550910000|2024-08-25 01:55:10|16321.34|16241.34|16321.63|16241.63|16321.65|16241.65|16321.14|16241.14|7
1724550920000|2024-08-25 01:55:20|16321.01|16241.01|16319.51|16239.51|16321.01|16241.01|16319.51|16239.51|10
1724550930000|2024-08-25 01:55:30|16319.11|16239.11|16319.16|16239.16|16319.16|16239.16|16318.85|16238.85|9
1724550940000|2024-08-25 01:55:40|16319.25|16239.25|16318.11|16238.11|16319.64|16239.64|16318.11|16238.11|10
1724550950000|2024-08-25 01:55:50|16318.1|16238.1|16318.41|16238.41|16318.78|16238.78|16318.1|16238.1|10
1724550960000|2024-08-25 01:56:00|16318.8|16238.8|16319.28|16239.28|16319.28|16239.28|16318.8|16238.8|9
1724550970000|2024-08-25 01:56:10|16319.25|16239.25|16320.78|16240.78|16320.78|16240.78|16319.25|16239.25|10
1724550980000|2024-08-25 01:56:20|16320.81|16240.81|16319.58|16239.58|16320.84|16240.84|16319.29|16239.29|7
1724550990000|2024-08-25 01:56:30|16319.53|16239.53|16319.59|16239.59|16319.87|16239.87|16319.5|16239.5|8
1724551000000|2024-08-25 01:56:40|16319.58|16239.58|16319.53|16239.53|16319.7|16239.7|16319.44|16239.44|8
1724551010000|2024-08-25 01:56:50|16319.43|16239.43|16320.56|16240.56|16320.56|16240.56|16319.42|16239.42|10
1724551020000|2024-08-25 01:57:00|16321.2|16241.2|16321.61|16241.61|16321.72|16241.72|16321.2|16241.2|10
1724551030000|2024-08-25 01:57:10|16321.63|16241.63|16322.19|16242.19|16322.43|16242.43|16321.63|16241.63|9
1724551040000|2024-08-25 01:57:20|16322.18|16242.18|16325.53|16245.53|16325.53|16245.53|16322.18|16242.18|10
1724551050000|2024-08-25 01:57:30|16325.62|16245.62|16326.19|16246.19|16326.19|16246.19|16325.62|16245.62|9
1724551060000|2024-08-25 01:57:40|16326.12|16246.12|16327.43|16247.43|16327.43|16247.43|16326.12|16246.12|7
1724551070000|2024-08-25 01:57:50|16327.53|16247.53|16325.81|16245.81|16327.53|16247.53|16325.81|16245.81|8
1724551080000|2024-08-25 01:58:00|16325.79|16245.79|16325.27|16245.27|16326.02|16246.02|16325.27|16245.27|9
1724551090000|2024-08-25 01:58:10|16325.21|16245.21|16325.32|16245.32|16325.32|16245.32|16325.01|16245.01|9
1724551100000|2024-08-25 01:58:20|16325.27|16245.27|16325.74|16245.74|16325.92|16245.92|16325.02|16245.02|9
1724551110000|2024-08-25 01:58:30|16325.43|16245.43|16324.27|16244.27|16325.43|16245.43|16324.27|16244.27|10
1724551120000|2024-08-25 01:58:40|16323.79|16243.79|16324.34|16244.34|16324.34|16244.34|16323.49|16243.49|8
1724551130000|2024-08-25 01:58:50|16324.41|16244.41|16325.36|16245.36|16325.36|16245.36|16324.41|16244.41|8
1724551140000|2024-08-25 01:59:00|16325.46|16245.46|16327.5|16247.5|16327.61|16247.61|16325.44|16245.44|9
1724551150000|2024-08-25 01:59:10|16327.8|16247.8|16329.75|16249.75|16329.75|16249.75|16327.8|16247.8|10
1724551160000|2024-08-25 01:59:20|16330.36|16250.36|16329.95|16249.95|16330.58|16250.58|16329.95|16249.95|9
1724551170000|2024-08-25 01:59:30|16329.78|16249.78|16329.21|16249.21|16329.87|16249.87|16329.21|16249.21|9
1724551180000|2024-08-25 01:59:40|16328.92|16248.92|16327.16|16247.16|16328.92|16248.92|16327.16|16247.16|10
1724551190000|2024-08-25 01:59:50|16327.12|16247.12|16325.35|16245.35|16327.12|16247.12|16325.35|16245.35|10
1724551200000|2024-08-25 02:00:00|16325.38|16245.38|16322.54|16242.54|16325.38|16245.38|16322.01|16242.01|10
1724551210000|2024-08-25 02:00:10|16322.56|16242.56|16321.81|16241.81|16322.88|16242.88|16321.79|16241.79|10
1724551220000|2024-08-25 02:00:20|16322.24|16242.24|16322.38|16242.38|16323.54|16243.54|16322.24|16242.24|10
1724551230000|2024-08-25 02:00:30|16322.36|16242.36|16321.4|16241.4|16322.36|16242.36|16321.4|16241.4|9
1724551240000|2024-08-25 02:00:40|16321.24|16241.24|16321.69|16241.69|16321.69|16241.69|16320.68|16240.68|10
1724551250000|2024-08-25 02:00:50|16321.85|16241.85|16324.17|16244.17|16324.39|16244.39|16321.85|16241.85|9
1724551260000|2024-08-25 02:01:00|16324.08|16244.08|16324.96|16244.96|16325.2|16245.2|16323.76|16243.76|10
1724551270000|2024-08-25 02:01:10|16324.82|16244.82|16321.56|16241.56|16324.82|16244.82|16321.56|16241.56|10
1724551280000|2024-08-25 02:01:20|16321.38|16241.38|16320.64|16240.64|16321.38|16241.38|16320.49|16240.49|9
1724551290000|2024-08-25 02:01:30|16320.66|16240.66|16323.04|16243.04|16323.04|16243.04|16320.66|16240.66|10
1724551300000|2024-08-25 02:01:40|16323.17|16243.17|16325.4|16245.4|16325.4|16245.4|16323.17|16243.17|9
1724551310000|2024-08-25 02:01:50|16325.92|16245.92|16324.53|16244.53|16325.92|16245.92|16324.08|16244.08|9
1724551320000|2024-08-25 02:02:00|16324.61|16244.61|16325.28|16245.28|16325.28|16245.28|16324.61|16244.61|9
1724551330000|2024-08-25 02:02:10|16325|16245|16322.58|16242.58|16325|16245|16322.58|16242.58|10
1724551340000|2024-08-25 02:02:20|16322.57|16242.57|16327|16247|16327|16247|16322.57|16242.57|10
1724551350000|2024-08-25 02:02:30|16326.92|16246.92|16326.58|16246.58|16327.2|16247.2|16326.4|16246.4|10
1724551360000|2024-08-25 02:02:40|16326.57|16246.57|16328.63|16248.63|16328.68|16248.68|16326.54|16246.54|10
1724551370000|2024-08-25 02:02:50|16328.41|16248.41|16331.99|16251.99|16332.28|16252.28|16328.41|16248.41|10
1724551380000|2024-08-25 02:03:00|16331.95|16251.95|16332.16|16252.16|16332.2|16252.2|16331.88|16251.88|9
1724551390000|2024-08-25 02:03:10|16331.48|16251.48|16330.52|16250.52|16331.48|16251.48|16329.21|16249.21|10
1724551400000|2024-08-25 02:03:20|16330.56|16250.56|16330.61|16250.61|16331.12|16251.12|16330.56|16250.56|10
1724551410000|2024-08-25 02:03:30|16330.59|16250.59|16334.49|16254.49|16334.49|16254.49|16330.35|16250.35|9
1724551420000|2024-08-25 02:03:40|16334.44|16254.44|16334.45|16254.45|16334.7|16254.7|16334.23|16254.23|8
1724551430000|2024-08-25 02:03:50|16334.5|16254.5|16335.14|16255.14|16335.14|16255.14|16334.5|16254.5|8
1724551440000|2024-08-25 02:04:00|16335.37|16255.37|16335.81|16255.81|16335.86|16255.86|16335.37|16255.37|9
1724551450000|2024-08-25 02:04:10|16335.77|16255.77|16334.81|16254.81|16335.77|16255.77|16334.64|16254.64|8
1724551460000|2024-08-25 02:04:20|16334.79|16254.79|16332.97|16252.97|16334.79|16254.79|16332.65|16252.65|10
1724551470000|2024-08-25 02:04:30|16333.22|16253.22|16334.17|16254.17|16334.21|16254.21|16333.22|16253.22|10
1724551480000|2024-08-25 02:04:40|16334.46|16254.46|16336.53|16256.53|16336.53|16256.53|16334.46|16254.46|8
1724551490000|2024-08-25 02:04:50|16336.52|16256.52|16337|16257|16337|16257|16335.77|16255.77|10
1724551500000|2024-08-25 02:05:00|16337.51|16257.51|16337.89|16257.89|16337.89|16257.89|16337.35|16257.35|8
1724551510000|2024-08-25 02:05:10|16338.39|16258.39|16338.35|16258.35|16339.62|16259.62|16338.2|16258.2|10
1724551520000|2024-08-25 02:05:20|16338.29|16258.29|16339.71|16259.71|16339.71|16259.71|16338.21|16258.21|9
1724551530000|2024-08-25 02:05:30|16339.68|16259.68|16340.09|16260.09|16340.09|16260.09|16339.4|16259.4|10
1724551540000|2024-08-25 02:05:40|16339.79|16259.79|16340.15|16260.15|16340.16|16260.16|16339.79|16259.79|10
1724551550000|2024-08-25 02:05:50|16340.18|16260.18|16340.5|16260.5|16340.58|16260.58|16339.86|16259.86|9
1724551560000|2024-08-25 02:06:00|16340.61|16260.61|16338.91|16258.91|16340.61|16260.61|16338.86|16258.86|10
1724551570000|2024-08-25 02:06:10|16338.85|16258.85|16339.91|16259.91|16340.55|16260.55|16338.85|16258.85|10
1724551580000|2024-08-25 02:06:20|16339.92|16259.92|16339.72|16259.72|16339.92|16259.92|16339.55|16259.55|10
1724551590000|2024-08-25 02:06:30|16339.65|16259.65|16340.16|16260.16|16340.19|16260.19|16339.63|16259.63|10
1724551600000|2024-08-25 02:06:40|16340.24|16260.24|16340.35|16260.35|16340.38|16260.38|16340.24|16260.24|9
1724551610000|2024-08-25 02:06:50|16339.86|16259.86|16340.12|16260.12|16340.13|16260.13|16339.86|16259.86|6
1724551620000|2024-08-25 02:07:00|16340.32|16260.32|16340.47|16260.47|16340.71|16260.71|16340.02|16260.02|9
1724551630000|2024-08-25 02:07:10|16340.48|16260.48|16340.95|16260.95|16340.95|16260.95|16340.24|16260.24|7
1724551640000|2024-08-25 02:07:20|16341.07|16261.07|16341.09|16261.09|16341.09|16261.09|16340.96|16260.96|8
1724551650000|2024-08-25 02:07:30|16341.13|16261.13|16342.08|16262.08|16342.09|16262.09|16341.13|16261.13|9
1724551660000|2024-08-25 02:07:40|16342.11|16262.11|16342.43|16262.43|16342.43|16262.43|16342.11|16262.11|8
1724551670000|2024-08-25 02:07:50|16341.98|16261.98|16341.4|16261.4|16341.98|16261.98|16341.27|16261.27|10
1724551680000|2024-08-25 02:08:00|16341.42|16261.42|16341.84|16261.84|16341.87|16261.87|16341.42|16261.42|10
1724551690000|2024-08-25 02:08:10|16341.81|16261.81|16342.43|16262.43|16342.49|16262.49|16341.47|16261.47|9
1724551700000|2024-08-25 02:08:20|16342.47|16262.47|16341.5|16261.5|16342.47|16262.47|16341.5|16261.5|10
1724551710000|2024-08-25 02:08:30|16341.78|16261.78|16341.72|16261.72|16342.98|16262.98|16341.72|16261.72|10
1724551720000|2024-08-25 02:08:40|16341.81|16261.81|16342.12|16262.12|16342.32|16262.32|16341.78|16261.78|9
1724551730000|2024-08-25 02:08:50|16342.01|16262.01|16341.72|16261.72|16342.01|16262.01|16341.72|16261.72|8
1724551740000|2024-08-25 02:09:00|16341.67|16261.67|16340.77|16260.77|16341.92|16261.92|16340.77|16260.77|9
1724551750000|2024-08-25 02:09:10|16340.69|16260.69|16336.98|16256.98|16340.69|16260.69|16336.98|16256.98|10
1724551760000|2024-08-25 02:09:20|16336.89|16256.89|16335.62|16255.62|16336.89|16256.89|16335.62|16255.62|10
1724551770000|2024-08-25 02:09:30|16335.56|16255.56|16334.71|16254.71|16335.56|16255.56|16334.3|16254.3|10
1724551780000|2024-08-25 02:09:40|16334.74|16254.74|16335.09|16255.09|16335.09|16255.09|16334.36|16254.36|10
1724551790000|2024-08-25 02:09:50|16335.17|16255.17|16337.09|16257.09|16337.09|16257.09|16335.15|16255.15|8
1724551800000|2024-08-25 02:10:00|16337.72|16257.72|16338.47|16258.47|16338.47|16258.47|16337.72|16257.72|10
1724551810000|2024-08-25 02:10:10|16338.5|16258.5|16336.4|16256.4|16338.51|16258.51|16336.4|16256.4|9
1724551820000|2024-08-25 02:10:20|16336.28|16256.28|16337.62|16257.62|16337.66|16257.66|16336.2|16256.2|9
1724551830000|2024-08-25 02:10:30|16337.65|16257.65|16339.53|16259.53|16339.53|16259.53|16337.53|16257.53|9
1724551840000|2024-08-25 02:10:40|16340.23|16260.23|16341.64|16261.64|16341.64|16261.64|16340.23|16260.23|10
1724551850000|2024-08-25 02:10:50|16341.93|16261.93|16344.52|16264.52|16344.52|16264.52|16341.93|16261.93|10
1724551860000|2024-08-25 02:11:00|16344.75|16264.75|16346.43|16266.43|16346.6|16266.6|16344.75|16264.75|9
1724551870000|2024-08-25 02:11:10|16346.41|16266.41|16346.92|16266.92|16347.04|16267.04|16346.41|16266.41|7
1724551880000|2024-08-25 02:11:20|16346.97|16266.97|16347.67|16267.67|16347.75|16267.75|16346.97|16266.97|10
1724551890000|2024-08-25 02:11:30|16347.58|16267.58|16347.42|16267.42|16347.58|16267.58|16347.3|16267.3|8
1724551900000|2024-08-25 02:11:40|16347.39|16267.39|16345.48|16265.48|16347.39|16267.39|16345.48|16265.48|9
1724551910000|2024-08-25 02:11:50|16345.3|16265.3|16344.99|16264.99|16345.3|16265.3|16344.94|16264.94|10
1724551920000|2024-08-25 02:12:00|16345.37|16265.37|16346.19|16266.19|16346.19|16266.19|16345.11|16265.11|9
1724551930000|2024-08-25 02:12:10|16346.3|16266.3|16345.94|16265.94|16346.43|16266.43|16345.82|16265.82|10
1724551940000|2024-08-25 02:12:20|16345.95|16265.95|16345.89|16265.89|16346.15|16266.15|16345.8|16265.8|10
1724551950000|2024-08-25 02:12:30|16345.66|16265.66|16346.55|16266.55|16346.55|16266.55|16345.66|16265.66|10
1724551960000|2024-08-25 02:12:40|16346.57|16266.57|16346.78|16266.78|16346.78|16266.78|16346.57|16266.57|7
1724551970000|2024-08-25 02:12:50|16346.76|16266.76|16347.43|16267.43|16347.43|16267.43|16346.76|16266.76|8
1724551980000|2024-08-25 02:13:00|16347.52|16267.52|16346.18|16266.18|16347.68|16267.68|16346.18|16266.18|10
1724551990000|2024-08-25 02:13:10|16346.16|16266.16|16346.2|16266.2|16346.24|16266.24|16346.09|16266.09|6
1724552000000|2024-08-25 02:13:20|16346.23|16266.23|16346.89|16266.89|16346.95|16266.95|16346.23|16266.23|7
1724552010000|2024-08-25 02:13:30|16346.96|16266.96|16347.11|16267.11|16347.11|16267.11|16346.56|16266.56|10
1724552020000|2024-08-25 02:13:40|16347.13|16267.13|16347.02|16267.02|16347.17|16267.17|16346.82|16266.82|9
1724552030000|2024-08-25 02:13:50|16347.01|16267.01|16349.12|16269.12|16349.12|16269.12|16346.76|16266.76|8
1724552040000|2024-08-25 02:14:00|16349.24|16269.24|16350.11|16270.11|16350.17|16270.17|16349.24|16269.24|9
1724552050000|2024-08-25 02:14:10|16350.7|16270.7|16351.04|16271.04|16351.2|16271.2|16350.61|16270.61|9
1724552060000|2024-08-25 02:14:20|16351.06|16271.06|16350.58|16270.58|16351.29|16271.29|16350.58|16270.58|9
1724552070000|2024-08-25 02:14:30|16350.56|16270.56|16350.17|16270.17|16350.61|16270.61|16350.15|16270.15|8
1724552080000|2024-08-25 02:14:40|16350.24|16270.24|16350.28|16270.28|16350.28|16270.28|16350.21|16270.21|9
1724552090000|2024-08-25 02:14:50|16350.27|16270.27|16349.49|16269.49|16350.39|16270.39|16349.49|16269.49|7
1724552100000|2024-08-25 02:15:00|16349.46|16269.46|16349.26|16269.26|16349.46|16269.46|16349.19|16269.19|9
1724552110000|2024-08-25 02:15:10|16349.25|16269.25|16347.36|16267.36|16349.4|16269.4|16347.36|16267.36|10
1724552120000|2024-08-25 02:15:20|16347.25|16267.25|16345.41|16265.41|16347.25|16267.25|16344.79|16264.79|10
1724552130000|2024-08-25 02:15:30|16344.79|16264.79|16344.1|16264.1|16344.91|16264.91|16344.1|16264.1|9
1724552140000|2024-08-25 02:15:40|16343.92|16263.92|16340.93|16260.93|16343.92|16263.92|16340.93|16260.93|10
1724552150000|2024-08-25 02:15:50|16340.84|16260.84|16340.14|16260.14|16340.85|16260.85|16340.14|16260.14|8
1724552160000|2024-08-25 02:16:00|16340.05|16260.05|16339.29|16259.29|16340.05|16260.05|16339.29|16259.29|8
1724552170000|2024-08-25 02:16:10|16339.69|16259.69|16339.39|16259.39|16339.69|16259.69|16339.26|16259.26|10
1724552180000|2024-08-25 02:16:20|16339.5|16259.5|16339.37|16259.37|16339.66|16259.66|16339.37|16259.37|8
1724552190000|2024-08-25 02:16:30|16339.01|16259.01|16338.41|16258.41|16339.01|16259.01|16338.21|16258.21|10
1724552200000|2024-08-25 02:16:40|16338.5|16258.5|16335.26|16255.26|16338.5|16258.5|16335.26|16255.26|10
1724552210000|2024-08-25 02:16:50|16334.88|16254.88|16333.21|16253.21|16334.88|16254.88|16333.21|16253.21|9
1724552220000|2024-08-25 02:17:00|16333.05|16253.05|16332.64|16252.64|16333.05|16253.05|16332.64|16252.64|9
1724552230000|2024-08-25 02:17:10|16332.78|16252.78|16333.59|16253.59|16333.69|16253.69|16332.78|16252.78|10
1724552240000|2024-08-25 02:17:20|16333.56|16253.56|16334.16|16254.16|16334.16|16254.16|16333.42|16253.42|10
1724552250000|2024-08-25 02:17:30|16334.37|16254.37|16334.69|16254.69|16334.69|16254.69|16334.36|16254.36|10
1724552260000|2024-08-25 02:17:40|16334.85|16254.85|16335.85|16255.85|16335.85|16255.85|16334.71|16254.71|9
1724552270000|2024-08-25 02:17:50|16335.88|16255.88|16337.88|16257.88|16337.88|16257.88|16335.88|16255.88|10
1724552280000|2024-08-25 02:18:00|16338.08|16258.08|16338.41|16258.41|16338.54|16258.54|16338.08|16258.08|9
1724552290000|2024-08-25 02:18:10|16338.52|16258.52|16338.64|16258.64|16338.71|16258.71|16337.99|16257.99|10
1724552300000|2024-08-25 02:18:20|16338.31|16258.31|16339.44|16259.44|16339.48|16259.48|16338.04|16258.04|10
1724552310000|2024-08-25 02:18:30|16339.23|16259.23|16338.84|16258.84|16339.23|16259.23|16338.84|16258.84|10
1724552320000|2024-08-25 02:18:40|16338.83|16258.83|16339.18|16259.18|16339.18|16259.18|16338.83|16258.83|5
1724552330000|2024-08-25 02:18:50|16339.19|16259.19|16338.5|16258.5|16340.14|16260.14|16338.5|16258.5|10
1724552340000|2024-08-25 02:19:00|16338.86|16258.86|16341.11|16261.11|16341.27|16261.27|16338.86|16258.86|10
1724552350000|2024-08-25 02:19:10|16341.19|16261.19|16339.54|16259.54|16341.19|16261.19|16339.54|16259.54|9
1724552360000|2024-08-25 02:19:20|16339.51|16259.51|16338.55|16258.55|16339.51|16259.51|16338.55|16258.55|10
1724552370000|2024-08-25 02:19:30|16338.51|16258.51|16337.86|16257.86|16338.51|16258.51|16337.86|16257.86|6
1724552380000|2024-08-25 02:19:40|16337.72|16257.72|16338.55|16258.55|16338.72|16258.72|16337.56|16257.56|10
1724552390000|2024-08-25 02:19:50|16338.59|16258.59|16338.74|16258.74|16338.9|16258.9|16338.4|16258.4|10
1724552400000|2024-08-25 02:20:00|16338.54|16258.54|16337.88|16257.88|16338.54|16258.54|16337.88|16257.88|10
1724552410000|2024-08-25 02:20:10|16337.87|16257.87|16337.71|16257.71|16337.87|16257.87|16337.71|16257.71|5
1724552420000|2024-08-25 02:20:20|16337.73|16257.73|16338.24|16258.24|16338.24|16258.24|16337.71|16257.71|10
1724552430000|2024-08-25 02:20:30|16338.28|16258.28|16337.79|16257.79|16338.32|16258.32|16337.63|16257.63|10
1724552440000|2024-08-25 02:20:40|16337.85|16257.85|16338.06|16258.06|16338.08|16258.08|16337.85|16257.85|8
1724552450000|2024-08-25 02:20:50|16337.89|16257.89|16339.6|16259.6|16339.6|16259.6|16337.89|16257.89|9
1724552460000|2024-08-25 02:21:00|16339.84|16259.84|16340.72|16260.72|16340.72|16260.72|16339.84|16259.84|10
1724552470000|2024-08-25 02:21:10|16340.73|16260.73|16341.81|16261.81|16341.81|16261.81|16340.73|16260.73|10
1724552480000|2024-08-25 02:21:20|16341.98|16261.98|16343.3|16263.3|16343.3|16263.3|16341.98|16261.98|7
1724552490000|2024-08-25 02:21:30|16343.36|16263.36|16343.44|16263.44|16343.44|16263.44|16343.36|16263.36|4
1724552500000|2024-08-25 02:21:40|16343.46|16263.46|16344.52|16264.52|16344.52|16264.52|16343.04|16263.04|5
1724552510000|2024-08-25 02:21:50|16344.42|16264.42|16344.77|16264.77|16344.77|16264.77|16344.17|16264.17|9
1724552520000|2024-08-25 02:22:00|16344.89|16264.89|16344.44|16264.44|16344.97|16264.97|16344.44|16264.44|10
1724552530000|2024-08-25 02:22:10|16344.42|16264.42|16344.18|16264.18|16344.42|16264.42|16343.82|16263.82|9
1724552540000|2024-08-25 02:22:20|16344.17|16264.17|16344.72|16264.72|16345.06|16265.06|16344.07|16264.07|9
1724552550000|2024-08-25 02:22:30|16344.67|16264.67|16344.64|16264.64|16344.67|16264.67|16344.22|16264.22|9
1724552560000|2024-08-25 02:22:40|16344.47|16264.47|16344.81|16264.81|16344.87|16264.87|16344.47|16264.47|8
1724552570000|2024-08-25 02:22:50|16344.8|16264.8|16346.39|16266.39|16346.39|16266.39|16344.8|16264.8|10
1724552580000|2024-08-25 02:23:00|16346.4|16266.4|16346.28|16266.28|16346.41|16266.41|16346.28|16266.28|6
1724552590000|2024-08-25 02:23:10|16346.27|16266.27|16347.32|16267.32|16347.32|16267.32|16346.27|16266.27|10
1724552600000|2024-08-25 02:23:20|16346.33|16266.33|16346.14|16266.14|16346.33|16266.33|16345.75|16265.75|10
1724552610000|2024-08-25 02:23:30|16346.22|16266.22|16346.74|16266.74|16346.74|16266.74|16346.11|16266.11|10
1724552620000|2024-08-25 02:23:40|16346.89|16266.89|16347.64|16267.64|16347.64|16267.64|16346.88|16266.88|8
1724552630000|2024-08-25 02:23:50|16347.58|16267.58|16347.71|16267.71|16347.71|16267.71|16347.52|16267.52|7
1724552640000|2024-08-25 02:24:00|16347.9|16267.9|16350.33|16270.33|16350.33|16270.33|16347.9|16267.9|10
1724552650000|2024-08-25 02:24:10|16350.36|16270.36|16350.88|16270.88|16350.88|16270.88|16350.36|16270.36|7
1724552660000|2024-08-25 02:24:20|16350.95|16270.95|16351.52|16271.52|16351.52|16271.52|16350.95|16270.95|10
1724552670000|2024-08-25 02:24:30|16351.53|16271.53|16351.99|16271.99|16352.02|16272.02|16351.53|16271.53|8
1724552680000|2024-08-25 02:24:40|16351.98|16271.98|16353.09|16273.09|16353.09|16273.09|16351.43|16271.43|10
1724552690000|2024-08-25 02:24:50|16353.14|16273.14|16354.34|16274.34|16354.34|16274.34|16353.14|16273.14|10
1724552700000|2024-08-25 02:25:00|16354.29|16274.29|16354.44|16274.44|16354.44|16274.44|16354.09|16274.09|9
1724552710000|2024-08-25 02:25:10|16354.3|16274.3|16353.09|16273.09|16354.3|16274.3|16353.09|16273.09|10
1724552720000|2024-08-25 02:25:20|16352.48|16272.48|16351.61|16271.61|16352.48|16272.48|16351.6|16271.6|10
1724552730000|2024-08-25 02:25:30|16351.57|16271.57|16350.49|16270.49|16351.57|16271.57|16350.49|16270.49|9
1724552740000|2024-08-25 02:25:40|16350.47|16270.47|16349.22|16269.22|16350.47|16270.47|16349.22|16269.22|10
1724552750000|2024-08-25 02:25:50|16349.21|16269.21|16349.23|16269.23|16349.24|16269.24|16349.05|16269.05|9
1724552760000|2024-08-25 02:26:00|16349.3|16269.3|16348.88|16268.88|16349.3|16269.3|16348.86|16268.86|8
1724552770000|2024-08-25 02:26:10|16348.87|16268.87|16348.34|16268.34|16348.88|16268.88|16348.28|16268.28|7
1724552780000|2024-08-25 02:26:20|16348.3|16268.3|16348.01|16268.01|16348.36|16268.36|16348|16268|7
1724552790000|2024-08-25 02:26:30|16347.8|16267.8|16348.67|16268.67|16348.67|16268.67|16347.8|16267.8|10
1724552800000|2024-08-25 02:26:40|16348.6|16268.6|16348.81|16268.81|16348.81|16268.81|16348.59|16268.59|9
1724552810000|2024-08-25 02:26:50|16348.86|16268.86|16348.39|16268.39|16348.91|16268.91|16348.36|16268.36|9
1724552820000|2024-08-25 02:27:00|16348.33|16268.33|16342.1|16262.1|16348.36|16268.36|16342.1|16262.1|8
1724552830000|2024-08-25 02:27:10|16342.09|16262.09|16342.57|16262.57|16342.65|16262.65|16342.09|16262.09|9
1724552840000|2024-08-25 02:27:20|16342.56|16262.56|16341.71|16261.71|16342.58|16262.58|16341.71|16261.71|8
1724552850000|2024-08-25 02:27:30|16341.68|16261.68|16341.21|16261.21|16341.7|16261.7|16341.21|16261.21|10
1724552860000|2024-08-25 02:27:40|16340.54|16260.54|16340.31|16260.31|16340.54|16260.54|16340.15|16260.15|9
1724552870000|2024-08-25 02:27:50|16340.24|16260.24|16340.34|16260.34|16340.53|16260.53|16340.07|16260.07|9
1724552880000|2024-08-25 02:28:00|16340.29|16260.29|16340.71|16260.71|16340.71|16260.71|16340.29|16260.29|10
1724552890000|2024-08-25 02:28:10|16340.76|16260.76|16341.06|16261.06|16341.06|16261.06|16340.68|16260.68|8
1724552900000|2024-08-25 02:28:20|16341.26|16261.26|16341.5|16261.5|16341.61|16261.61|16341.19|16261.19|10
1724552910000|2024-08-25 02:28:30|16341.66|16261.66|16342.7|16262.7|16343.53|16263.53|16341.66|16261.66|10
1724552920000|2024-08-25 02:28:40|16343.07|16263.07|16347.25|16267.25|16347.25|16267.25|16343.07|16263.07|10
1724552930000|2024-08-25 02:28:50|16347.86|16267.86|16347.77|16267.77|16347.94|16267.94|16347.77|16267.77|10
1724552940000|2024-08-25 02:29:00|16347.53|16267.53|16348.37|16268.37|16348.37|16268.37|16347.52|16267.52|9
1724552950000|2024-08-25 02:29:10|16348.36|16268.36|16348.14|16268.14|16348.65|16268.65|16348.14|16268.14|10
1724552960000|2024-08-25 02:29:20|16348.06|16268.06|16348.39|16268.39|16348.4|16268.4|16348.02|16268.02|8
1724552970000|2024-08-25 02:29:30|16348.6|16268.6|16348.36|16268.36|16348.8|16268.8|16348.32|16268.32|9
1724552980000|2024-08-25 02:29:40|16348.41|16268.41|16348.48|16268.48|16348.56|16268.56|16348.41|16268.41|10
1724552990000|2024-08-25 02:29:50|16348.53|16268.53|16348.58|16268.58|16348.6|16268.6|16348.48|16268.48|7
1724553000000|2024-08-25 02:30:00|16348.61|16268.61|16348.86|16268.86|16348.86|16268.86|16348.34|16268.34|8
1724553010000|2024-08-25 02:30:10|16348.83|16268.83|16350.1|16270.1|16350.1|16270.1|16348.83|16268.83|9
1724553020000|2024-08-25 02:30:20|16350.18|16270.18|16350.44|16270.44|16350.46|16270.46|16350.18|16270.18|8
1724553030000|2024-08-25 02:30:30|16350.33|16270.33|16350.79|16270.79|16351.09|16271.09|16350.33|16270.33|9
1724553040000|2024-08-25 02:30:40|16350.8|16270.8|16351.73|16271.73|16351.73|16271.73|16350.8|16270.8|7
1724553050000|2024-08-25 02:30:50|16352.05|16272.05|16352.94|16272.94|16352.94|16272.94|16352.05|16272.05|9
1724553060000|2024-08-25 02:31:00|16352.99|16272.99|16354.28|16274.28|16354.28|16274.28|16352.99|16272.99|10
1724553070000|2024-08-25 02:31:10|16354.29|16274.29|16355.12|16275.12|16355.12|16275.12|16354.25|16274.25|8
1724553080000|2024-08-25 02:31:20|16354.93|16274.93|16355.32|16275.32|16355.4|16275.4|16354.93|16274.93|10
1724553090000|2024-08-25 02:31:30|16355.05|16275.05|16356.32|16276.32|16356.32|16276.32|16354.85|16274.85|8
1724553100000|2024-08-25 02:31:40|16356.36|16276.36|16357.01|16277.01|16357.05|16277.05|16356.36|16276.36|9
1724553110000|2024-08-25 02:31:50|16357.02|16277.02|16356.48|16276.48|16358.2|16278.2|16356.48|16276.48|10
1724553120000|2024-08-25 02:32:00|16356.2|16276.2|16359.44|16279.44|16359.44|16279.44|16356.2|16276.2|9
1724553130000|2024-08-25 02:32:10|16360.6|16280.6|16362.18|16282.18|16362.71|16282.71|16360.6|16280.6|9
1724553140000|2024-08-25 02:32:20|16362.19|16282.19|16364.01|16284.01|16364.11|16284.11|16362.19|16282.19|8
1724553150000|2024-08-25 02:32:30|16363.86|16283.86|16363.83|16283.83|16363.97|16283.97|16363.81|16283.81|9
1724553160000|2024-08-25 02:32:40|16363.81|16283.81|16363.26|16283.26|16364.11|16284.11|16363.17|16283.17|10
1724553170000|2024-08-25 02:32:50|16363.74|16283.74|16364.19|16284.19|16364.22|16284.22|16363.49|16283.49|10
1724553180000|2024-08-25 02:33:00|16364.17|16284.17|16364.79|16284.79|16364.79|16284.79|16363.94|16283.94|9
1724553190000|2024-08-25 02:33:10|16363.68|16283.68|16362.79|16282.79|16363.68|16283.68|16362.78|16282.78|9
1724553200000|2024-08-25 02:33:20|16362.58|16282.58|16362.32|16282.32|16362.58|16282.58|16362.26|16282.26|10
1724553210000|2024-08-25 02:33:30|16362.49|16282.49|16362.29|16282.29|16362.54|16282.54|16362.25|16282.25|9
1724553220000|2024-08-25 02:33:40|16362.36|16282.36|16362.71|16282.71|16362.73|16282.73|16362.33|16282.33|10
1724553230000|2024-08-25 02:33:50|16362.96|16282.96|16364.46|16284.46|16364.46|16284.46|16362.96|16282.96|10
1724553240000|2024-08-25 02:34:00|16364.53|16284.53|16365.12|16285.12|16365.14|16285.14|16364.53|16284.53|9
1724553250000|2024-08-25 02:34:10|16365.49|16285.49|16366.1|16286.1|16366.1|16286.1|16365.49|16285.49|10
1724553260000|2024-08-25 02:34:20|16366.13|16286.13|16366.35|16286.35|16366.35|16286.35|16366.11|16286.11|9
1724553270000|2024-08-25 02:34:30|16366.48|16286.48|16367.31|16287.31|16367.31|16287.31|16366.39|16286.39|10
1724553280000|2024-08-25 02:34:40|16367.7|16287.7|16368.01|16288.01|16368.01|16288.01|16367.7|16287.7|6
1724553290000|2024-08-25 02:34:50|16368.33|16288.33|16369.7|16289.7|16369.7|16289.7|16368.33|16288.33|8
1724553300000|2024-08-25 02:35:00|16369.97|16289.97|16371.71|16291.71|16371.71|16291.71|16369.97|16289.97|9
1724553310000|2024-08-25 02:35:10|16371.72|16291.72|16371.95|16291.95|16371.95|16291.95|16371.72|16291.72|9
1724553320000|2024-08-25 02:35:20|16371.94|16291.94|16371.84|16291.84|16371.95|16291.95|16371.82|16291.82|8
1724553330000|2024-08-25 02:35:30|16371.81|16291.81|16371.06|16291.06|16371.81|16291.81|16370.86|16290.86|10
1724553340000|2024-08-25 02:35:40|16370.94|16290.94|16370.4|16290.4|16370.95|16290.95|16370.33|16290.33|8
1724553350000|2024-08-25 02:35:50|16370.9|16290.9|16369.3|16289.3|16371.08|16291.08|16369.3|16289.3|9
1724553360000|2024-08-25 02:36:00|16369.09|16289.09|16369.61|16289.61|16370.13|16290.13|16368.7|16288.7|10
1724553370000|2024-08-25 02:36:10|16369.28|16289.28|16368.99|16288.99|16369.28|16289.28|16368.99|16288.99|7
1724553380000|2024-08-25 02:36:20|16368.83|16288.83|16367.11|16287.11|16368.83|16288.83|16367.11|16287.11|10
1724553390000|2024-08-25 02:36:30|16367.02|16287.02|16365.87|16285.87|16367.02|16287.02|16365.87|16285.87|7
1724553400000|2024-08-25 02:36:40|16365.89|16285.89|16366.7|16286.7|16366.76|16286.76|16365.89|16285.89|6
1724553410000|2024-08-25 02:36:50|16366.69|16286.69|16367.16|16287.16|16367.16|16287.16|16366.69|16286.69|5
1724553420000|2024-08-25 02:37:00|16367.18|16287.18|16366.81|16286.81|16367.23|16287.23|16366.81|16286.81|8
1724553430000|2024-08-25 02:37:10|16366.48|16286.48|16366.52|16286.52|16366.52|16286.52|16366.39|16286.39|5
1724553440000|2024-08-25 02:37:20|16366.47|16286.47|16366.59|16286.59|16366.59|16286.59|16366.43|16286.43|7
1724553450000|2024-08-25 02:37:30|16366.67|16286.67|16366.34|16286.34|16366.87|16286.87|16366.34|16286.34|9
1724553460000|2024-08-25 02:37:40|16366.32|16286.32|16366.64|16286.64|16366.64|16286.64|16366.3|16286.3|8
1724553470000|2024-08-25 02:37:50|16366.7|16286.7|16366.93|16286.93|16366.93|16286.93|16366.59|16286.59|6
1724553480000|2024-08-25 02:38:00|16366.87|16286.87|16366.74|16286.74|16366.87|16286.87|16366.19|16286.19|10
1724553490000|2024-08-25 02:38:10|16366.76|16286.76|16364.33|16284.33|16366.76|16286.76|16364.33|16284.33|9
1724553500000|2024-08-25 02:38:20|16364|16284|16363.66|16283.66|16364.29|16284.29|16363.66|16283.66|9
1724553510000|2024-08-25 02:38:30|16363.56|16283.56|16363.6|16283.6|16363.64|16283.64|16363.5|16283.5|9
1724553520000|2024-08-25 02:38:40|16363.18|16283.18|16362.8|16282.8|16363.78|16283.78|16362.8|16282.8|10
1724553530000|2024-08-25 02:38:50|16363.85|16283.85|16364.72|16284.72|16365.07|16285.07|16363.85|16283.85|10
1724553540000|2024-08-25 02:39:00|16364.56|16284.56|16364.07|16284.07|16364.56|16284.56|16364.07|16284.07|7
1724553550000|2024-08-25 02:39:10|16364.04|16284.04|16365.12|16285.12|16365.12|16285.12|16364.04|16284.04|9
1724553560000|2024-08-25 02:39:20|16365.23|16285.23|16365.25|16285.25|16365.57|16285.57|16365.23|16285.23|9
1724553570000|2024-08-25 02:39:30|16365.39|16285.39|16366.29|16286.29|16366.29|16286.29|16365.39|16285.39|10
1724553580000|2024-08-25 02:39:40|16366.33|16286.33|16366.91|16286.91|16366.91|16286.91|16366.33|16286.33|9
1724553590000|2024-08-25 02:39:50|16366.97|16286.97|16365.8|16285.8|16367.18|16287.18|16365.8|16285.8|10
1724553600000|2024-08-25 02:40:00|16365.9|16285.9|16364.5|16284.5|16366.19|16286.19|16364.5|16284.5|9
1724553610000|2024-08-25 02:40:10|16364.35|16284.35|16366.51|16286.51|16366.51|16286.51|16364.27|16284.27|10
1724553620000|2024-08-25 02:40:20|16366.53|16286.53|16367.15|16287.15|16367.15|16287.15|16366.53|16286.53|9
1724553630000|2024-08-25 02:40:30|16367.19|16287.19|16367.24|16287.24|16367.45|16287.45|16367.02|16287.02|8
1724553640000|2024-08-25 02:40:40|16367.1|16287.1|16367.04|16287.04|16367.1|16287.1|16367|16287|8
1724553650000|2024-08-25 02:40:50|16367.11|16287.11|16368.83|16288.83|16368.83|16288.83|16367.11|16287.11|9
1724553660000|2024-08-25 02:41:00|16368.91|16288.91|16368.81|16288.81|16368.91|16288.91|16368.5|16288.5|10
1724553670000|2024-08-25 02:41:10|16368.83|16288.83|16368.96|16288.96|16369.08|16289.08|16368.83|16288.83|9
1724553680000|2024-08-25 02:41:20|16368.9|16288.9|16372.12|16292.12|16372.12|16292.12|16368.88|16288.88|7
1724553690000|2024-08-25 02:41:30|16372.14|16292.14|16372.35|16292.35|16372.35|16292.35|16372.06|16292.06|10
1724553700000|2024-08-25 02:41:40|16372.36|16292.36|16372.48|16292.48|16372.49|16292.49|16372.33|16292.33|8
1724553710000|2024-08-25 02:41:50|16372.52|16292.52|16371.87|16291.87|16372.52|16292.52|16371.87|16291.87|9
1724553720000|2024-08-25 02:42:00|16371.9|16291.9|16371.82|16291.82|16371.91|16291.91|16371.75|16291.75|9
1724553730000|2024-08-25 02:42:10|16371.86|16291.86|16371.96|16291.96|16371.96|16291.96|16371.73|16291.73|6
1724553740000|2024-08-25 02:42:20|16372.03|16292.03|16370.26|16290.26|16372.03|16292.03|16370.26|16290.26|9
1724553750000|2024-08-25 02:42:30|16370.21|16290.21|16368.29|16288.29|16370.21|16290.21|16368.13|16288.13|9
1724553760000|2024-08-25 02:42:40|16367.96|16287.96|16367.3|16287.3|16367.96|16287.96|16367.3|16287.3|8
1724553770000|2024-08-25 02:42:50|16367.31|16287.31|16368|16288|16368|16288|16366.76|16286.76|9
1724553780000|2024-08-25 02:43:00|16367.9|16287.9|16369.55|16289.55|16369.55|16289.55|16367.9|16287.9|9
1724553790000|2024-08-25 02:43:10|16369.79|16289.79|16370.16|16290.16|16370.16|16290.16|16369.79|16289.79|9
1724553800000|2024-08-25 02:43:20|16370.15|16290.15|16369.97|16289.97|16370.15|16290.15|16369.81|16289.81|9
1724553810000|2024-08-25 02:43:30|16370.01|16290.01|16368.71|16288.71|16370.01|16290.01|16368.71|16288.71|10
1724553820000|2024-08-25 02:43:40|16368.47|16288.47|16366.69|16286.69|16368.53|16288.53|16366.69|16286.69|9
1724553830000|2024-08-25 02:43:50|16366.89|16286.89|16366.57|16286.57|16366.89|16286.89|16366.44|16286.44|9
1724553840000|2024-08-25 02:44:00|16366.55|16286.55|16366.83|16286.83|16366.84|16286.84|16366.55|16286.55|9
1724553850000|2024-08-25 02:44:10|16366.84|16286.84|16368.6|16288.6|16368.77|16288.77|16366.84|16286.84|9
1724553860000|2024-08-25 02:44:20|16368.58|16288.58|16368.34|16288.34|16368.61|16288.61|16368.34|16288.34|8
1724553870000|2024-08-25 02:44:30|16368.32|16288.32|16368.28|16288.28|16368.32|16288.32|16367.65|16287.65|9
1724553880000|2024-08-25 02:44:40|16368.26|16288.26|16368.24|16288.24|16368.27|16288.27|16368.24|16288.24|7
1724553890000|2024-08-25 02:44:50|16368.23|16288.23|16370.1|16290.1|16370.1|16290.1|16368.23|16288.23|8
1724553900000|2024-08-25 02:45:00|16370.13|16290.13|16369.74|16289.74|16370.44|16290.44|16369.71|16289.71|10
1724553910000|2024-08-25 02:45:10|16369.56|16289.56|16367.98|16287.98|16369.56|16289.56|16367.98|16287.98|8
1724553920000|2024-08-25 02:45:20|16367.59|16287.59|16367.55|16287.55|16367.59|16287.59|16367.19|16287.19|9
1724553930000|2024-08-25 02:45:30|16367.2|16287.2|16366.98|16286.98|16367.2|16287.2|16366.82|16286.82|10
1724553940000|2024-08-25 02:45:40|16367|16287|16366.55|16286.55|16367.08|16287.08|16366.55|16286.55|7
1724553950000|2024-08-25 02:45:50|16366.63|16286.63|16366.55|16286.55|16366.63|16286.63|16366.5|16286.5|8
1724553960000|2024-08-25 02:46:00|16366.52|16286.52|16365.49|16285.49|16366.52|16286.52|16365.44|16285.44|10
1724553970000|2024-08-25 02:46:10|16370.12|16290.12|16368.16|16288.16|16370.13|16290.13|16368.16|16288.16|10
1724553980000|2024-08-25 02:46:20|16367.83|16287.83|16368.4|16288.4|16368.43|16288.43|16367.77|16287.77|8
1724553990000|2024-08-25 02:46:30|16368.42|16288.42|16369.22|16289.22|16369.22|16289.22|16368.01|16288.01|8
1724554000000|2024-08-25 02:46:40|16369.72|16289.72|16368.55|16288.55|16370.16|16290.16|16368.53|16288.53|10
1724554010000|2024-08-25 02:46:50|16368.52|16288.52|16368.68|16288.68|16368.69|16288.69|16368.36|16288.36|10
1724554020000|2024-08-25 02:47:00|16368.64|16288.64|16368.72|16288.72|16368.76|16288.76|16368.64|16288.64|8
1724554030000|2024-08-25 02:47:10|16368.68|16288.68|16370.42|16290.42|16370.42|16290.42|16368.62|16288.62|10
1724554040000|2024-08-25 02:47:20|16370.5|16290.5|16371.05|16291.05|16371.05|16291.05|16370.5|16290.5|10
1724554050000|2024-08-25 02:47:30|16370.81|16290.81|16370.64|16290.64|16370.81|16290.81|16370.45|16290.45|10
1724554060000|2024-08-25 02:47:40|16370.69|16290.69|16370.66|16290.66|16370.69|16290.69|16370.37|16290.37|9
1724554070000|2024-08-25 02:47:50|16370.65|16290.65|16368.58|16288.58|16370.65|16290.65|16368.58|16288.58|8
1724554080000|2024-08-25 02:48:00|16368.6|16288.6|16368.04|16288.04|16368.61|16288.61|16368.04|16288.04|10
1724554090000|2024-08-25 02:48:10|16367.85|16287.85|16365.79|16285.79|16367.85|16287.85|16365.79|16285.79|10
1724554100000|2024-08-25 02:48:20|16365.14|16285.14|16364.01|16284.01|16365.14|16285.14|16364.01|16284.01|8
1724554110000|2024-08-25 02:48:30|16363.91|16283.91|16363.32|16283.32|16363.91|16283.91|16363.32|16283.32|9
1724554120000|2024-08-25 02:48:40|16363.28|16283.28|16363.21|16283.21|16363.42|16283.42|16363.21|16283.21|10
1724554130000|2024-08-25 02:48:50|16363.1|16283.1|16362.85|16282.85|16363.1|16283.1|16362.85|16282.85|8
1724554140000|2024-08-25 02:49:00|16362.9|16282.9|16361.75|16281.75|16362.91|16282.91|16361.75|16281.75|10
1724554150000|2024-08-25 02:49:10|16361.74|16281.74|16360.48|16280.48|16361.74|16281.74|16360.44|16280.44|9
1724554160000|2024-08-25 02:49:20|16360.27|16280.27|16360.21|16280.21|16360.29|16280.29|16359.97|16279.97|10
1724554170000|2024-08-25 02:49:30|16359.94|16279.94|16360.55|16280.55|16360.76|16280.76|16359.7|16279.7|10
1724554180000|2024-08-25 02:49:40|16360.52|16280.52|16360.06|16280.06|16360.84|16280.84|16360.06|16280.06|10
1724554190000|2024-08-25 02:49:50|16360.05|16280.05|16359.75|16279.75|16360.1|16280.1|16359.75|16279.75|8
1724554200000|2024-08-25 02:50:00|16359.79|16279.79|16358.82|16278.82|16360.47|16280.47|16358.82|16278.82|10
1724554210000|2024-08-25 02:50:10|16358.9|16278.9|16356.17|16276.17|16358.9|16278.9|16356.17|16276.17|10
1724554220000|2024-08-25 02:50:20|16356.13|16276.13|16354.26|16274.26|16356.18|16276.18|16354.26|16274.26|8
1724554230000|2024-08-25 02:50:30|16354.13|16274.13|16354.74|16274.74|16355.12|16275.12|16354.13|16274.13|9
1724554240000|2024-08-25 02:50:40|16354.92|16274.92|16353.84|16273.84|16355.03|16275.03|16353.71|16273.71|9
1724554250000|2024-08-25 02:50:50|16353.85|16273.85|16352.69|16272.69|16353.89|16273.89|16352.69|16272.69|9
1724554260000|2024-08-25 02:51:00|16352.68|16272.68|16352.73|16272.73|16352.85|16272.85|16352.59|16272.59|7
1724554270000|2024-08-25 02:51:10|16352.86|16272.86|16352.9|16272.9|16352.9|16272.9|16352.7|16272.7|9
1724554280000|2024-08-25 02:51:20|16352.98|16272.98|16354.61|16274.61|16354.61|16274.61|16352.98|16272.98|9
1724554290000|2024-08-25 02:51:30|16354.62|16274.62|16356.44|16276.44|16356.44|16276.44|16354.62|16274.62|10
1724554300000|2024-08-25 02:51:40|16356.9|16276.9|16357.23|16277.23|16357.23|16277.23|16356.9|16276.9|6
1724554310000|2024-08-25 02:51:50|16356.26|16276.26|16355.26|16275.26|16356.26|16276.26|16355.26|16275.26|9
1724554320000|2024-08-25 02:52:00|16355.18|16275.18|16354.86|16274.86|16355.2|16275.2|16354.86|16274.86|8
1724554330000|2024-08-25 02:52:10|16354.8|16274.8|16355.51|16275.51|16356.02|16276.02|16354.57|16274.57|10
1724554340000|2024-08-25 02:52:20|16355.52|16275.52|16353.97|16273.97|16355.52|16275.52|16353.11|16273.11|6
1724554350000|2024-08-25 02:52:30|16354.41|16274.41|16348.28|16268.28|16354.44|16274.44|16348.28|16268.28|10
1724554360000|2024-08-25 02:52:40|16348.19|16268.19|16349.73|16269.73|16349.77|16269.77|16348.12|16268.12|7
1724554370000|2024-08-25 02:52:50|16349.76|16269.76|16350.68|16270.68|16350.68|16270.68|16349.76|16269.76|7
1724554380000|2024-08-25 02:53:00|16350.74|16270.74|16349.55|16269.55|16351.09|16271.09|16349.02|16269.02|10
1724554390000|2024-08-25 02:53:10|16349.54|16269.54|16350.73|16270.73|16350.73|16270.73|16349.53|16269.53|8
1724554400000|2024-08-25 02:53:20|16350.74|16270.74|16349.5|16269.5|16350.75|16270.75|16349.5|16269.5|10
1724554410000|2024-08-25 02:53:30|16349.49|16269.49|16351.16|16271.16|16351.16|16271.16|16349.48|16269.48|10
1724554420000|2024-08-25 02:53:40|16351.67|16271.67|16352.04|16272.04|16352.05|16272.05|16351.67|16271.67|8
1724554430000|2024-08-25 02:53:50|16351.97|16271.97|16351.38|16271.38|16351.97|16271.97|16351.38|16271.38|6
1724554440000|2024-08-25 02:54:00|16351.37|16271.37|16350.29|16270.29|16351.37|16271.37|16350.29|16270.29|10
1724554450000|2024-08-25 02:54:10|16350.24|16270.24|16350.3|16270.3|16350.39|16270.39|16350.24|16270.24|9
1724554460000|2024-08-25 02:54:20|16350.29|16270.29|16349.38|16269.38|16350.31|16270.31|16349.38|16269.38|9
1724554470000|2024-08-25 02:54:30|16349.32|16269.32|16348.04|16268.04|16349.32|16269.32|16348.04|16268.04|9
1724554480000|2024-08-25 02:54:40|16347.89|16267.89|16346.59|16266.59|16347.89|16267.89|16346.59|16266.59|9
1724554490000|2024-08-25 02:54:50|16346.52|16266.52|16345.26|16265.26|16346.52|16266.52|16345.15|16265.15|8
1724554500000|2024-08-25 02:55:00|16345.12|16265.12|16344.53|16264.53|16345.12|16265.12|16344.32|16264.32|9
1724554510000|2024-08-25 02:55:10|16344.59|16264.59|16343.68|16263.68|16344.66|16264.66|16343.68|16263.68|9
1724554520000|2024-08-25 02:55:20|16343.94|16263.94|16343.23|16263.23|16344.3|16264.3|16343.23|16263.23|10
1724554530000|2024-08-25 02:55:30|16343.12|16263.12|16340.69|16260.69|16343.12|16263.12|16340.69|16260.69|10
1724554540000|2024-08-25 02:55:40|16340.6|16260.6|16342.63|16262.63|16342.63|16262.63|16340.58|16260.58|9
1724554550000|2024-08-25 02:55:50|16343.2|16263.2|16343.37|16263.37|16343.64|16263.64|16343.2|16263.2|8
1724554560000|2024-08-25 02:56:00|16343.33|16263.33|16343.4|16263.4|16343.43|16263.43|16342.77|16262.77|9
1724554570000|2024-08-25 02:56:10|16343.38|16263.38|16343.47|16263.47|16343.5|16263.5|16343.31|16263.31|9
1724554580000|2024-08-25 02:56:20|16343.56|16263.56|16343.49|16263.49|16343.63|16263.63|16343.49|16263.49|8
1724554590000|2024-08-25 02:56:30|16343.59|16263.59|16343.57|16263.57|16343.59|16263.59|16343.17|16263.17|9
1724554600000|2024-08-25 02:56:40|16343.69|16263.69|16345.34|16265.34|16345.34|16265.34|16343.69|16263.69|7
1724554610000|2024-08-25 02:56:50|16345.62|16265.62|16346.29|16266.29|16346.29|16266.29|16345.62|16265.62|7
1724554620000|2024-08-25 02:57:00|16346.34|16266.34|16346.17|16266.17|16346.37|16266.37|16346.17|16266.17|9
1724554630000|2024-08-25 02:57:10|16346.24|16266.24|16344.84|16264.84|16346.24|16266.24|16344.84|16264.84|10
1724554640000|2024-08-25 02:57:20|16344.76|16264.76|16346.31|16266.31|16346.41|16266.41|16344.65|16264.65|9
1724554650000|2024-08-25 02:57:30|16346.42|16266.42|16346.27|16266.27|16346.52|16266.52|16346.16|16266.16|8
1724554660000|2024-08-25 02:57:40|16346.3|16266.3|16345.58|16265.58|16346.3|16266.3|16344.48|16264.48|9
1724554670000|2024-08-25 02:57:50|16345.69|16265.69|16345.5|16265.5|16345.76|16265.76|16345.5|16265.5|8
1724554680000|2024-08-25 02:58:00|16345.45|16265.45|16345.47|16265.47|16345.5|16265.5|16345.4|16265.4|8
1724554690000|2024-08-25 02:58:10|16345.42|16265.42|16345.18|16265.18|16345.83|16265.83|16345.18|16265.18|9
1724554700000|2024-08-25 02:58:20|16345.2|16265.2|16344.54|16264.54|16345.2|16265.2|16344.54|16264.54|10
1724554710000|2024-08-25 02:58:30|16344.46|16264.46|16344.58|16264.58|16344.59|16264.59|16344.45|16264.45|9
1724554720000|2024-08-25 02:58:40|16344.59|16264.59|16344.44|16264.44|16344.62|16264.62|16344.44|16264.44|9
1724554730000|2024-08-25 02:58:50|16344.46|16264.46|16343.79|16263.79|16344.46|16264.46|16343.79|16263.79|10
1724554740000|2024-08-25 02:59:00|16343.8|16263.8|16343.8|16263.8|16344.18|16264.18|16343.8|16263.8|10
1724554750000|2024-08-25 02:59:10|16344.03|16264.03|16344.27|16264.27|16344.27|16264.27|16343.92|16263.92|10
1724554760000|2024-08-25 02:59:20|16344.42|16264.42|16344.58|16264.58|16344.58|16264.58|16344.35|16264.35|10
1724554770000|2024-08-25 02:59:30|16344.63|16264.63|16344.79|16264.79|16344.79|16264.79|16344.46|16264.46|9
1724554780000|2024-08-25 02:59:40|16344.72|16264.72|16345.32|16265.32|16345.32|16265.32|16344.71|16264.71|9
1724554790000|2024-08-25 02:59:50|16345.31|16265.31|16343.13|16263.13|16345.31|16265.31|16343.13|16263.13|9
1724554800000|2024-08-25 03:00:00|16343.38|16263.38|16344.11|16264.11|16344.11|16264.11|16343.35|16263.35|10
1724554810000|2024-08-25 03:00:10|16344.26|16264.26|16346.46|16266.46|16346.46|16266.46|16344.26|16264.26|10
1724554820000|2024-08-25 03:00:20|16346.48|16266.48|16346.75|16266.75|16346.87|16266.87|16346.48|16266.48|6
1724554830000|2024-08-25 03:00:30|16346.76|16266.76|16345.01|16265.01|16346.76|16266.76|16345.01|16265.01|9
1724554840000|2024-08-25 03:00:40|16344.96|16264.96|16346.82|16266.82|16346.82|16266.82|16344.93|16264.93|10
1724554850000|2024-08-25 03:00:50|16347.03|16267.03|16346.23|16266.23|16347.05|16267.05|16346.22|16266.22|8
1724554860000|2024-08-25 03:01:00|16346.06|16266.06|16345.25|16265.25|16346.06|16266.06|16345.22|16265.22|7
1724554870000|2024-08-25 03:01:10|16344.9|16264.9|16344.32|16264.32|16344.96|16264.96|16344.3|16264.3|8
1724554880000|2024-08-25 03:01:20|16344.4|16264.4|16344.38|16264.38|16344.41|16264.41|16344.33|16264.33|5
1724554890000|2024-08-25 03:01:30|16344.4|16264.4|16344.02|16264.02|16344.4|16264.4|16344|16264|8
1724554900000|2024-08-25 03:01:40|16344|16264|16345.31|16265.31|16345.67|16265.67|16344|16264|10
1724554910000|2024-08-25 03:01:50|16345.4|16265.4|16345.57|16265.57|16345.79|16265.79|16345.4|16265.4|9
1724554920000|2024-08-25 03:02:00|16345.56|16265.56|16344.14|16264.14|16345.7|16265.7|16344.14|16264.14|9
1724554930000|2024-08-25 03:02:10|16343.96|16263.96|16343.62|16263.62|16343.99|16263.99|16343.62|16263.62|8
1724554940000|2024-08-25 03:02:20|16343.46|16263.46|16343.52|16263.52|16343.53|16263.53|16343.31|16263.31|6
1724554950000|2024-08-25 03:02:30|16343.34|16263.34|16342.49|16262.49|16343.34|16263.34|16342.49|16262.49|10
1724554960000|2024-08-25 03:02:40|16342.38|16262.38|16342.31|16262.31|16342.38|16262.38|16342.08|16262.08|9
1724554970000|2024-08-25 03:02:50|16342.33|16262.33|16342.19|16262.19|16342.33|16262.33|16342.19|16262.19|8
1724554980000|2024-08-25 03:03:00|16342.02|16262.02|16341.24|16261.24|16342.02|16262.02|16341.17|16261.17|10
1724554990000|2024-08-25 03:03:10|16341.25|16261.25|16340.19|16260.19|16341.25|16261.25|16340.19|16260.19|8
1724555000000|2024-08-25 03:03:20|16340.2|16260.2|16339.21|16259.21|16340.2|16260.2|16339.21|16259.21|9
1724555010000|2024-08-25 03:03:30|16339.23|16259.23|16339.34|16259.34|16339.34|16259.34|16339.08|16259.08|9
1724555020000|2024-08-25 03:03:40|16339.29|16259.29|16339.46|16259.46|16339.46|16259.46|16339.18|16259.18|10
1724555030000|2024-08-25 03:03:50|16339.45|16259.45|16339.51|16259.51|16339.51|16259.51|16339.4|16259.4|8
1724555040000|2024-08-25 03:04:00|16339.54|16259.54|16338.43|16258.43|16339.54|16259.54|16338.43|16258.43|9
1724555050000|2024-08-25 03:04:10|16338.48|16258.48|16337.47|16257.47|16338.48|16258.48|16337.47|16257.47|7
1724555060000|2024-08-25 03:04:20|16337.52|16257.52|16337.43|16257.43|16337.55|16257.55|16337.42|16257.42|7
1724555070000|2024-08-25 03:04:30|16337.42|16257.42|16336.45|16256.45|16337.42|16257.42|16336.42|16256.42|8
1724555080000|2024-08-25 03:04:40|16336.43|16256.43|16335.93|16255.93|16336.47|16256.47|16335.93|16255.93|10
1724555090000|2024-08-25 03:04:50|16335.92|16255.92|16336.63|16256.63|16336.63|16256.63|16335.87|16255.87|9
1724555100000|2024-08-25 03:05:00|16336.57|16256.57|16334.82|16254.82|16336.57|16256.57|16334.71|16254.71|10
1724555110000|2024-08-25 03:05:10|16334.81|16254.81|16334.26|16254.26|16334.89|16254.89|16334.26|16254.26|9
1724555120000|2024-08-25 03:05:20|16334.35|16254.35|16333.16|16253.16|16334.4|16254.4|16333.16|16253.16|10
1724555130000|2024-08-25 03:05:30|16331.96|16251.96|16327.82|16247.82|16331.96|16251.96|16327.82|16247.82|10
1724555140000|2024-08-25 03:05:40|16327.8|16247.8|16323.25|16243.25|16327.83|16247.83|16323.25|16243.25|10
1724555150000|2024-08-25 03:05:50|16322.69|16242.69|16322.19|16242.19|16322.69|16242.69|16322.02|16242.02|10
1724555160000|2024-08-25 03:06:00|16322.16|16242.16|16322.18|16242.18|16322.93|16242.93|16322.16|16242.16|8
1724555170000|2024-08-25 03:06:10|16322.06|16242.06|16323.79|16243.79|16323.79|16243.79|16322.06|16242.06|9
1724555180000|2024-08-25 03:06:20|16323.8|16243.8|16323.76|16243.76|16323.8|16243.8|16323.52|16243.52|8
1724555190000|2024-08-25 03:06:30|16323.74|16243.74|16324.37|16244.37|16324.43|16244.43|16323.74|16243.74|8
1724555200000|2024-08-25 03:06:40|16323.74|16243.74|16322.16|16242.16|16323.74|16243.74|16322.16|16242.16|9
1724555210000|2024-08-25 03:06:50|16322.2|16242.2|16322.03|16242.03|16322.28|16242.28|16322.02|16242.02|8
1724555220000|2024-08-25 03:07:00|16322.01|16242.01|16321.43|16241.43|16322.01|16242.01|16321.35|16241.35|10
1724555230000|2024-08-25 03:07:10|16321.42|16241.42|16324.35|16244.35|16324.4|16244.4|16320.31|16240.31|9
1724555240000|2024-08-25 03:07:20|16324.36|16244.36|16324|16244|16324.36|16244.36|16323.97|16243.97|9
1724555250000|2024-08-25 03:07:30|16323.99|16243.99|16325.01|16245.01|16325.01|16245.01|16323.98|16243.98|7
1724555260000|2024-08-25 03:07:40|16325.78|16245.78|16327.15|16247.15|16327.15|16247.15|16325.78|16245.78|10
1724555270000|2024-08-25 03:07:50|16327.43|16247.43|16329.98|16249.98|16330.05|16250.05|16327.43|16247.43|10
1724555280000|2024-08-25 03:08:00|16330.03|16250.03|16331|16251|16331|16251|16330.03|16250.03|10
1724555290000|2024-08-25 03:08:10|16331.01|16251.01|16331.28|16251.28|16331.28|16251.28|16331.01|16251.01|7
1724555300000|2024-08-25 03:08:20|16331.29|16251.29|16332.56|16252.56|16332.56|16252.56|16331.29|16251.29|10
1724555310000|2024-08-25 03:08:30|16332.68|16252.68|16333.26|16253.26|16333.26|16253.26|16332.68|16252.68|10
1724555320000|2024-08-25 03:08:40|16333.27|16253.27|16332.31|16252.31|16333.27|16253.27|16332.31|16252.31|7
1724555330000|2024-08-25 03:08:50|16332.29|16252.29|16333.17|16253.17|16333.17|16253.17|16332.29|16252.29|10
1724555340000|2024-08-25 03:09:00|16333.19|16253.19|16333.8|16253.8|16333.8|16253.8|16333|16253|10
1724555350000|2024-08-25 03:09:10|16333.94|16253.94|16335.43|16255.43|16335.43|16255.43|16333.94|16253.94|10
1724555360000|2024-08-25 03:09:20|16335.38|16255.38|16335.5|16255.5|16335.57|16255.57|16335.38|16255.38|7
1724555370000|2024-08-25 03:09:30|16335.52|16255.52|16336.79|16256.79|16336.79|16256.79|16335.52|16255.52|8
1724555380000|2024-08-25 03:09:40|16336.78|16256.78|16336.44|16256.44|16336.78|16256.78|16336.4|16256.4|8
1724555390000|2024-08-25 03:09:50|16336.34|16256.34|16336.47|16256.47|16336.59|16256.59|16336.32|16256.32|9
1724555400000|2024-08-25 03:10:00|16336.4|16256.4|16336.35|16256.35|16336.41|16256.41|16336.08|16256.08|9
1724555410000|2024-08-25 03:10:10|16336.22|16256.22|16335.82|16255.82|16336.22|16256.22|16335.79|16255.79|7
1724555420000|2024-08-25 03:10:20|16335.81|16255.81|16335.36|16255.36|16335.82|16255.82|16335.31|16255.31|10
1724555430000|2024-08-25 03:10:30|16335.32|16255.32|16334.88|16254.88|16335.37|16255.37|16334.78|16254.78|10
1724555440000|2024-08-25 03:10:40|16334.93|16254.93|16334.63|16254.63|16334.94|16254.94|16334.55|16254.55|9
1724555450000|2024-08-25 03:10:50|16334.6|16254.6|16336.63|16256.63|16336.68|16256.68|16334.57|16254.57|9
1724555460000|2024-08-25 03:11:00|16336.64|16256.64|16336.12|16256.12|16336.64|16256.64|16335.28|16255.28|7
1724555470000|2024-08-25 03:11:10|16336.15|16256.15|16338.26|16258.26|16338.3|16258.3|16336.15|16256.15|9
1724555480000|2024-08-25 03:11:20|16338.31|16258.31|16338.41|16258.41|16338.8|16258.8|16338.3|16258.3|8
1724555490000|2024-08-25 03:11:30|16338.96|16258.96|16341.46|16261.46|16341.46|16261.46|16338.96|16258.96|10
1724555500000|2024-08-25 03:11:40|16341.53|16261.53|16342.74|16262.74|16342.74|16262.74|16341.53|16261.53|10
1724555510000|2024-08-25 03:11:50|16342.76|16262.76|16343.05|16263.05|16343.05|16263.05|16342.76|16262.76|7
1724555520000|2024-08-25 03:12:00|16343.13|16263.13|16343.13|16263.13|16343.39|16263.39|16343.13|16263.13|9
1724555530000|2024-08-25 03:12:10|16342.43|16262.43|16342.84|16262.84|16342.87|16262.87|16342.37|16262.37|9
1724555540000|2024-08-25 03:12:20|16342.83|16262.83|16343.04|16263.04|16343.08|16263.08|16342.81|16262.81|7
1724555550000|2024-08-25 03:12:30|16343.03|16263.03|16343.45|16263.45|16343.45|16263.45|16343.03|16263.03|8
1724555560000|2024-08-25 03:12:40|16343.44|16263.44|16343.92|16263.92|16343.92|16263.92|16343.44|16263.44|8
1724555570000|2024-08-25 03:12:50|16343.93|16263.93|16343.47|16263.47|16343.93|16263.93|16343.47|16263.47|6
1724555580000|2024-08-25 03:13:00|16343.36|16263.36|16344.01|16264.01|16344.01|16264.01|16343.28|16263.28|9
1724555590000|2024-08-25 03:13:10|16343.98|16263.98|16344.57|16264.57|16344.57|16264.57|16343.85|16263.85|8
1724555600000|2024-08-25 03:13:20|16344.81|16264.81|16345.01|16265.01|16345.05|16265.05|16344.81|16264.81|9
1724555610000|2024-08-25 03:13:30|16344.9|16264.9|16340.47|16260.47|16344.9|16264.9|16340.41|16260.41|8
1724555620000|2024-08-25 03:13:40|16340.45|16260.45|16342.27|16262.27|16342.27|16262.27|16340.45|16260.45|10
1724555630000|2024-08-25 03:13:50|16342.44|16262.44|16342.3|16262.3|16342.44|16262.44|16342.27|16262.27|6
1724555640000|2024-08-25 03:14:00|16342.24|16262.24|16342.21|16262.21|16342.31|16262.31|16342.11|16262.11|9
1724555650000|2024-08-25 03:14:10|16342.24|16262.24|16341.72|16261.72|16342.24|16262.24|16341.6|16261.6|7
1724555660000|2024-08-25 03:14:20|16341.75|16261.75|16339.42|16259.42|16341.76|16261.76|16339.42|16259.42|10
1724555670000|2024-08-25 03:14:30|16339.4|16259.4|16337.44|16257.44|16339.4|16259.4|16337.36|16257.36|7
1724555680000|2024-08-25 03:14:40|16337.5|16257.5|16337.83|16257.83|16338.01|16258.01|16337.5|16257.5|9
1724555690000|2024-08-25 03:14:50|16337.86|16257.86|16337.41|16257.41|16337.88|16257.88|16337.39|16257.39|7
1724555700000|2024-08-25 03:15:00|16337.31|16257.31|16336.48|16256.48|16337.31|16257.31|16336.48|16256.48|7
1724555710000|2024-08-25 03:15:10|16336.24|16256.24|16335.82|16255.82|16336.24|16256.24|16335.79|16255.79|10
1724555720000|2024-08-25 03:15:20|16335.67|16255.67|16335.97|16255.97|16336.81|16256.81|16335.02|16255.02|10
1724555730000|2024-08-25 03:15:30|16335.79|16255.79|16336.7|16256.7|16336.7|16256.7|16335.44|16255.44|10
1724555740000|2024-08-25 03:15:40|16337.23|16257.23|16341.39|16261.39|16341.56|16261.56|16337.23|16257.23|9
1724555750000|2024-08-25 03:15:50|16341.36|16261.36|16340.78|16260.78|16341.36|16261.36|16340.78|16260.78|6
1724555760000|2024-08-25 03:16:00|16340.5|16260.5|16341.1|16261.1|16341.1|16261.1|16339.89|16259.89|9
1724555770000|2024-08-25 03:16:10|16341.02|16261.02|16340.77|16260.77|16341.02|16261.02|16340.77|16260.77|9
1724555780000|2024-08-25 03:16:20|16340.75|16260.75|16340.52|16260.52|16340.75|16260.75|16340.04|16260.04|8
1724555790000|2024-08-25 03:16:30|16340.61|16260.61|16340.55|16260.55|16340.61|16260.61|16340.01|16260.01|9
1724555800000|2024-08-25 03:16:40|16340.31|16260.31|16340.76|16260.76|16340.77|16260.77|16340.31|16260.31|6
1724555810000|2024-08-25 03:16:50|16340.81|16260.81|16340.37|16260.37|16340.81|16260.81|16340.37|16260.37|6
1724555820000|2024-08-25 03:17:00|16340.33|16260.33|16340.85|16260.85|16340.85|16260.85|16340.23|16260.23|9
1724555830000|2024-08-25 03:17:10|16340.9|16260.9|16340.31|16260.31|16341.04|16261.04|16340.31|16260.31|10
1724555840000|2024-08-25 03:17:20|16340.64|16260.64|16340.96|16260.96|16341|16261|16340.64|16260.64|8
1724555850000|2024-08-25 03:17:30|16340.97|16260.97|16340.95|16260.95|16340.97|16260.97|16340.95|16260.95|7
1724555860000|2024-08-25 03:17:40|16340.97|16260.97|16341.79|16261.79|16341.79|16261.79|16340.95|16260.95|8
1724555870000|2024-08-25 03:17:50|16341.91|16261.91|16342.12|16262.12|16342.12|16262.12|16341.91|16261.91|7
1724555880000|2024-08-25 03:18:00|16342.14|16262.14|16342.19|16262.19|16342.26|16262.26|16342.14|16262.14|7
1724555890000|2024-08-25 03:18:10|16342.21|16262.21|16342.94|16262.94|16342.94|16262.94|16341.8|16261.8|10
1724555900000|2024-08-25 03:18:20|16343.05|16263.05|16343.3|16263.3|16343.74|16263.74|16343.04|16263.04|8
1724555910000|2024-08-25 03:18:30|16343.26|16263.26|16342.62|16262.62|16343.26|16263.26|16342.54|16262.54|6
1724555920000|2024-08-25 03:18:40|16342.63|16262.63|16342.87|16262.87|16342.99|16262.99|16342.42|16262.42|8
1724555930000|2024-08-25 03:18:50|16342.9|16262.9|16342.54|16262.54|16342.9|16262.9|16342.54|16262.54|7
1724555940000|2024-08-25 03:19:00|16342.44|16262.44|16342.31|16262.31|16342.44|16262.44|16342.31|16262.31|6
1724555950000|2024-08-25 03:19:10|16342.27|16262.27|16340.34|16260.34|16342.27|16262.27|16340.11|16260.11|10
1724555960000|2024-08-25 03:19:20|16340.47|16260.47|16340.09|16260.09|16340.47|16260.47|16340.09|16260.09|8
1724555970000|2024-08-25 03:19:30|16340.13|16260.13|16340.4|16260.4|16340.4|16260.4|16340.11|16260.11|6
1724555980000|2024-08-25 03:19:40|16340.42|16260.42|16339.64|16259.64|16340.47|16260.47|16339.64|16259.64|8
1724555990000|2024-08-25 03:19:50|16339.66|16259.66|16339.68|16259.68|16339.71|16259.71|16339.66|16259.66|8
1724556000000|2024-08-25 03:20:00|16339.65|16259.65|16339.04|16259.04|16339.65|16259.65|16338.9|16258.9|7
1724556010000|2024-08-25 03:20:10|16339.02|16259.02|16337.52|16257.52|16339.04|16259.04|16337.52|16257.52|9
1724556020000|2024-08-25 03:20:20|16337.29|16257.29|16337.73|16257.73|16337.93|16257.93|16336.52|16256.52|10
1724556030000|2024-08-25 03:20:30|16338.02|16258.02|16337.18|16257.18|16338.02|16258.02|16337.18|16257.18|9
1724556040000|2024-08-25 03:20:40|16337.49|16257.49|16333.1|16253.1|16337.49|16257.49|16333.1|16253.1|9
1724556050000|2024-08-25 03:20:50|16332.88|16252.88|16332.3|16252.3|16332.88|16252.88|16332.3|16252.3|9
1724556060000|2024-08-25 03:21:00|16331.83|16251.83|16332.54|16252.54|16333.71|16253.71|16331.83|16251.83|10
1724556070000|2024-08-25 03:21:10|16332.58|16252.58|16330.46|16250.46|16332.59|16252.59|16330.46|16250.46|9
1724556080000|2024-08-25 03:21:20|16330.3|16250.3|16330.85|16250.85|16331.02|16251.02|16330.2|16250.2|9
1724556090000|2024-08-25 03:21:30|16330.83|16250.83|16331.91|16251.91|16331.91|16251.91|16330.82|16250.82|9
1724556100000|2024-08-25 03:21:40|16331.94|16251.94|16333.03|16253.03|16333.15|16253.15|16331.89|16251.89|10
1724556110000|2024-08-25 03:21:50|16332.99|16252.99|16333.1|16253.1|16333.1|16253.1|16332.93|16252.93|8
1724556120000|2024-08-25 03:22:00|16333.12|16253.12|16333.52|16253.52|16333.52|16253.52|16333.12|16253.12|6
1724556130000|2024-08-25 03:22:10|16333.51|16253.51|16333.56|16253.56|16333.74|16253.74|16333.5|16253.5|8
1724556140000|2024-08-25 03:22:20|16333|16253|16331.97|16251.97|16333|16253|16331.97|16251.97|8
1724556150000|2024-08-25 03:22:30|16331.45|16251.45|16331.67|16251.67|16331.67|16251.67|16331.45|16251.45|9
1724556160000|2024-08-25 03:22:40|16331.66|16251.66|16331.55|16251.55|16331.68|16251.68|16331.55|16251.55|6
1724556170000|2024-08-25 03:22:50|16331.45|16251.45|16331.05|16251.05|16331.45|16251.45|16331.05|16251.05|8
1724556180000|2024-08-25 03:23:00|16331.06|16251.06|16328.54|16248.54|16331.06|16251.06|16328.54|16248.54|9
1724556190000|2024-08-25 03:23:10|16328.67|16248.67|16327.56|16247.56|16328.67|16248.67|16327.56|16247.56|9
1724556200000|2024-08-25 03:23:20|16325.83|16245.83|16321.24|16241.24|16325.83|16245.83|16321.24|16241.24|9
1724556210000|2024-08-25 03:23:30|16321.23|16241.23|16321.38|16241.38|16321.4|16241.4|16321.11|16241.11|7
1724556220000|2024-08-25 03:23:40|16321.94|16241.94|16321.71|16241.71|16321.94|16241.94|16321.71|16241.71|9
1724556230000|2024-08-25 03:23:50|16321.7|16241.7|16320.86|16240.86|16321.8|16241.8|16320.86|16240.86|9
1724556240000|2024-08-25 03:24:00|16321.1|16241.1|16320.75|16240.75|16321.1|16241.1|16320.73|16240.73|9
1724556250000|2024-08-25 03:24:10|16320.76|16240.76|16319.93|16239.93|16320.77|16240.77|16319.86|16239.86|8
1724556260000|2024-08-25 03:24:20|16320.2|16240.2|16319.99|16239.99|16320.2|16240.2|16319.87|16239.87|10
1724556270000|2024-08-25 03:24:30|16319.97|16239.97|16319.41|16239.41|16319.98|16239.98|16319.41|16239.41|7
1724556280000|2024-08-25 03:24:40|16319.43|16239.43|16320.01|16240.01|16320.09|16240.09|16319.43|16239.43|8
1724556290000|2024-08-25 03:24:50|16320.03|16240.03|16320.18|16240.18|16320.18|16240.18|16320.01|16240.01|9
1724556300000|2024-08-25 03:25:00|16320.29|16240.29|16320.93|16240.93|16320.93|16240.93|16320.29|16240.29|9
1724556310000|2024-08-25 03:25:10|16320.94|16240.94|16321.05|16241.05|16321.07|16241.07|16320.78|16240.78|7
1724556320000|2024-08-25 03:25:20|16321.52|16241.52|16320|16240|16321.85|16241.85|16320|16240|10
1724556330000|2024-08-25 03:25:30|16320.04|16240.04|16319.7|16239.7|16320.05|16240.05|16318.81|16238.81|8
1724556340000|2024-08-25 03:25:40|16319.78|16239.78|16318.01|16238.01|16319.85|16239.85|16318.01|16238.01|9
1724556350000|2024-08-25 03:25:50|16317.12|16237.12|16315.63|16235.63|16317.12|16237.12|16315.63|16235.63|8
1724556360000|2024-08-25 03:26:00|16315.53|16235.53|16316.18|16236.18|16316.18|16236.18|16315.5|16235.5|7
1724556370000|2024-08-25 03:26:10|16316.02|16236.02|16315.78|16235.78|16316.07|16236.07|16315.73|16235.73|7
1724556380000|2024-08-25 03:26:20|16315.65|16235.65|16315.66|16235.66|16315.73|16235.73|16315.52|16235.52|10
1724556390000|2024-08-25 03:26:30|16315.57|16235.57|16311.34|16231.34|16315.57|16235.57|16311.34|16231.34|9
1724556400000|2024-08-25 03:26:40|16310.89|16230.89|16310.55|16230.55|16310.89|16230.89|16310.39|16230.39|10
1724556410000|2024-08-25 03:26:50|16310.56|16230.56|16310.17|16230.17|16310.57|16230.57|16310.08|16230.08|9
1724556420000|2024-08-25 03:27:00|16310.24|16230.24|16309.77|16229.77|16310.31|16230.31|16309.77|16229.77|9
1724556430000|2024-08-25 03:27:10|16309.73|16229.73|16309.71|16229.71|16309.73|16229.73|16308.76|16228.76|10
1724556440000|2024-08-25 03:27:20|16309.83|16229.83|16309.54|16229.54|16309.9|16229.9|16309.45|16229.45|9
1724556450000|2024-08-25 03:27:30|16309.55|16229.55|16308.88|16228.88|16309.55|16229.55|16308.88|16228.88|9
1724556460000|2024-08-25 03:27:40|16309.01|16229.01|16308|16228|16309.22|16229.22|16308|16228|9
1724556470000|2024-08-25 03:27:50|16308.03|16228.03|16307.23|16227.23|16308.03|16228.03|16307.23|16227.23|10
1724556480000|2024-08-25 03:28:00|16307.36|16227.36|16307.92|16227.92|16307.92|16227.92|16307.35|16227.35|7
1724556490000|2024-08-25 03:28:10|16307.93|16227.93|16308.03|16228.03|16308.03|16228.03|16307.93|16227.93|3
1724556500000|2024-08-25 03:28:20|16308.17|16228.17|16307.78|16227.78|16308.25|16228.25|16307.7|16227.7|8
1724556510000|2024-08-25 03:28:30|16308.19|16228.19|16310.7|16230.7|16310.7|16230.7|16308.19|16228.19|10
1724556520000|2024-08-25 03:28:40|16310.77|16230.77|16310.97|16230.97|16311.09|16231.09|16310.77|16230.77|10
1724556530000|2024-08-25 03:28:50|16311.07|16231.07|16310.13|16230.13|16311.07|16231.07|16310.13|16230.13|9
1724556540000|2024-08-25 03:29:00|16310.14|16230.14|16309.78|16229.78|16310.2|16230.2|16309.78|16229.78|6
1724556550000|2024-08-25 03:29:10|16309.73|16229.73|16308.56|16228.56|16309.73|16229.73|16308.54|16228.54|8
1724556560000|2024-08-25 03:29:20|16308.73|16228.73|16308.78|16228.78|16308.94|16228.94|16308.73|16228.73|7
1724556570000|2024-08-25 03:29:30|16308.72|16228.72|16308.38|16228.38|16308.72|16228.72|16308.37|16228.37|8
1724556580000|2024-08-25 03:29:40|16308.29|16228.29|16309.27|16229.27|16309.27|16229.27|16308.29|16228.29|7
1724556590000|2024-08-25 03:29:50|16309.48|16229.48|16310.22|16230.22|16310.22|16230.22|16309.48|16229.48|8
1724556600000|2024-08-25 03:30:00|16310.38|16230.38|16308.79|16228.79|16310.38|16230.38|16308.79|16228.79|10
1724556610000|2024-08-25 03:30:10|16308.71|16228.71|16305.55|16225.55|16308.71|16228.71|16305.55|16225.55|8
1724556620000|2024-08-25 03:30:20|16305.46|16225.46|16306.84|16226.84|16306.99|16226.99|16305.46|16225.46|10
1724556630000|2024-08-25 03:30:30|16306.69|16226.69|16305.38|16225.38|16306.69|16226.69|16305.38|16225.38|9
1724556640000|2024-08-25 03:30:40|16304.74|16224.74|16303.74|16223.74|16304.74|16224.74|16303.74|16223.74|9
1724556650000|2024-08-25 03:30:50|16303.73|16223.73|16306.12|16226.12|16306.12|16226.12|16303.72|16223.72|10
1724556660000|2024-08-25 03:31:00|16306.23|16226.23|16306.52|16226.52|16306.77|16226.77|16306.23|16226.23|10
1724556670000|2024-08-25 03:31:10|16306.56|16226.56|16303.72|16223.72|16306.56|16226.56|16303.72|16223.72|10
1724556680000|2024-08-25 03:31:20|16303.38|16223.38|16302.96|16222.96|16303.59|16223.59|16302.96|16222.96|10
1724556690000|2024-08-25 03:31:30|16302.16|16222.16|16301.36|16221.36|16302.16|16222.16|16301.36|16221.36|7
1724556700000|2024-08-25 03:31:40|16301.22|16221.22|16300.79|16220.79|16301.22|16221.22|16300.79|16220.79|10
1724556710000|2024-08-25 03:31:50|16300.25|16220.25|16300.16|16220.16|16300.48|16220.48|16299.96|16219.96|10
1724556720000|2024-08-25 03:32:00|16299.74|16219.74|16299.98|16219.98|16299.98|16219.98|16299.49|16219.49|10
1724556730000|2024-08-25 03:32:10|16300.01|16220.01|16300.73|16220.73|16300.73|16220.73|16300.01|16220.01|10
1724556740000|2024-08-25 03:32:20|16300.75|16220.75|16298.28|16218.28|16300.76|16220.76|16298.28|16218.28|9
1724556750000|2024-08-25 03:32:30|16297.97|16217.97|16296.79|16216.79|16297.97|16217.97|16296.79|16216.79|9
1724556760000|2024-08-25 03:32:40|16296.74|16216.74|16297.31|16217.31|16297.31|16217.31|16296.43|16216.43|10
1724556770000|2024-08-25 03:32:50|16297.42|16217.42|16298.38|16218.38|16298.6|16218.6|16297.42|16217.42|10
1724556780000|2024-08-25 03:33:00|16298.29|16218.29|16298.24|16218.24|16298.3|16218.3|16298.24|16218.24|8
1724556790000|2024-08-25 03:33:10|16298.25|16218.25|16297.96|16217.96|16298.25|16218.25|16297.94|16217.94|7
1724556800000|2024-08-25 03:33:20|16298|16218|16297.7|16217.7|16298.03|16218.03|16297.7|16217.7|8
1724556810000|2024-08-25 03:33:30|16297.64|16217.64|16298.37|16218.37|16299|16219|16297.64|16217.64|10
1724556820000|2024-08-25 03:33:40|16298.36|16218.36|16298.33|16218.33|16298.38|16218.38|16297.97|16217.97|9
1724556830000|2024-08-25 03:33:50|16298.35|16218.35|16304.95|16224.95|16305.16|16225.16|16298.34|16218.34|10
1724556840000|2024-08-25 03:34:00|16304.4|16224.4|16303.83|16223.83|16304.4|16224.4|16303.39|16223.39|9
1724556850000|2024-08-25 03:34:10|16303.57|16223.57|16304.51|16224.51|16304.54|16224.54|16303.57|16223.57|10
1724556860000|2024-08-25 03:34:20|16304.56|16224.56|16302.84|16222.84|16304.66|16224.66|16302.84|16222.84|10
1724556870000|2024-08-25 03:34:30|16301.87|16221.87|16300.59|16220.59|16301.87|16221.87|16300.57|16220.57|10
1724556880000|2024-08-25 03:34:40|16300.56|16220.56|16298.68|16218.68|16300.57|16220.57|16298.68|16218.68|10
1724556890000|2024-08-25 03:34:50|16298.55|16218.55|16298|16218|16298.55|16218.55|16297.97|16217.97|9
1724556900000|2024-08-25 03:35:00|16297.95|16217.95|16297.31|16217.31|16297.95|16217.95|16297.31|16217.31|5
1724556910000|2024-08-25 03:35:10|16296.68|16216.68|16295.26|16215.26|16296.68|16216.68|16295.26|16215.26|10
1724556920000|2024-08-25 03:35:20|16294.52|16214.52|16288.77|16208.77|16294.52|16214.52|16288.77|16208.77|10
1724556930000|2024-08-25 03:35:30|16288.55|16208.55|16288.15|16208.15|16288.55|16208.55|16288.15|16208.15|10
1724556940000|2024-08-25 03:35:40|16287.99|16207.99|16286.54|16206.54|16287.99|16207.99|16286.54|16206.54|10
1724556950000|2024-08-25 03:35:50|16286.45|16206.45|16286.16|16206.16|16286.56|16206.56|16285.2|16205.2|10
1724556960000|2024-08-25 03:36:00|16286.54|16206.54|16287.57|16207.57|16287.57|16207.57|16286.54|16206.54|10
1724556970000|2024-08-25 03:36:10|16287.64|16207.64|16288.84|16208.84|16288.84|16208.84|16287.64|16207.64|9
1724556980000|2024-08-25 03:36:20|16289.18|16209.18|16291.34|16211.34|16291.34|16211.34|16289.18|16209.18|10
1724556990000|2024-08-25 03:36:30|16291.38|16211.38|16292.96|16212.96|16292.96|16212.96|16291.38|16211.38|9
1724557000000|2024-08-25 03:36:40|16293.13|16213.13|16292.68|16212.68|16293.34|16213.34|16292.68|16212.68|9
1724557010000|2024-08-25 03:36:50|16292.58|16212.58|16293.15|16213.15|16293.31|16213.31|16292.58|16212.58|10
1724557020000|2024-08-25 03:37:00|16293.06|16213.06|16292.78|16212.78|16293.15|16213.15|16292.63|16212.63|9
1724557030000|2024-08-25 03:37:10|16292.77|16212.77|16291.41|16211.41|16292.77|16212.77|16291.41|16211.41|8
1724557040000|2024-08-25 03:37:20|16291.02|16211.02|16296.07|16216.07|16297.52|16217.52|16290.9|16210.9|10
1724557050000|2024-08-25 03:37:30|16295.8|16215.8|16293.37|16213.37|16295.8|16215.8|16293.37|16213.37|10
1724557060000|2024-08-25 03:37:40|16293.1|16213.1|16292.67|16212.67|16293.1|16213.1|16292.62|16212.62|10
1724557070000|2024-08-25 03:37:50|16292.8|16212.8|16292.44|16212.44|16292.91|16212.91|16292.44|16212.44|10
1724557080000|2024-08-25 03:38:00|16292.24|16212.24|16290.98|16210.98|16292.24|16212.24|16290.98|16210.98|10
1724557090000|2024-08-25 03:38:10|16290.96|16210.96|16289.74|16209.74|16290.96|16210.96|16289.74|16209.74|10
1724557100000|2024-08-25 03:38:20|16289.59|16209.59|16288.78|16208.78|16289.71|16209.71|16288.78|16208.78|9
1724557110000|2024-08-25 03:38:30|16288.38|16208.38|16288.61|16208.61|16288.69|16208.69|16288.38|16208.38|10
1724557120000|2024-08-25 03:38:40|16288.65|16208.65|16289.31|16209.31|16289.33|16209.33|16288.65|16208.65|9
1724557130000|2024-08-25 03:38:50|16289.32|16209.32|16288.9|16208.9|16289.32|16209.32|16288.9|16208.9|7
1724557140000|2024-08-25 03:39:00|16288.86|16208.86|16288.84|16208.84|16289.31|16209.31|16288.7|16208.7|10
1724557150000|2024-08-25 03:39:10|16288.56|16208.56|16287.85|16207.85|16288.59|16208.59|16287.85|16207.85|9
1724557160000|2024-08-25 03:39:20|16287.94|16207.94|16293.14|16213.14|16293.14|16213.14|16287.94|16207.94|9
1724557170000|2024-08-25 03:39:30|16292.74|16212.74|16289.9|16209.9|16292.74|16212.74|16289.9|16209.9|10
1724557180000|2024-08-25 03:39:40|16289.25|16209.25|16286.35|16206.35|16289.25|16209.25|16286.35|16206.35|10
1724557190000|2024-08-25 03:39:50|16286.14|16206.14|16286.27|16206.27|16286.27|16206.27|16285.28|16205.28|10
1724557200000|2024-08-25 03:40:00|16286.28|16206.28|16284.28|16204.28|16286.28|16206.28|16284.28|16204.28|10
1724557210000|2024-08-25 03:40:10|16284.04|16204.04|16286.59|16206.59|16286.59|16206.59|16283.82|16203.82|10
1724557220000|2024-08-25 03:40:20|16286.73|16206.73|16286.76|16206.76|16287.08|16207.08|16286.73|16206.73|9
1724557230000|2024-08-25 03:40:30|16286.68|16206.68|16286.16|16206.16|16286.86|16206.86|16286.03|16206.03|10
1724557240000|2024-08-25 03:40:40|16286.27|16206.27|16287.24|16207.24|16287.24|16207.24|16286.27|16206.27|10
1724557250000|2024-08-25 03:40:50|16287.26|16207.26|16286.64|16206.64|16287.26|16207.26|16286.64|16206.64|9
1724557260000|2024-08-25 03:41:00|16286.48|16206.48|16286.33|16206.33|16286.48|16206.48|16285.96|16205.96|10
1724557270000|2024-08-25 03:41:10|16286.55|16206.55|16287.29|16207.29|16287.29|16207.29|16286.55|16206.55|8
1724557280000|2024-08-25 03:41:20|16287.52|16207.52|16287.36|16207.36|16287.52|16207.52|16287.32|16207.32|10
1724557290000|2024-08-25 03:41:30|16287.35|16207.35|16287.5|16207.5|16287.5|16207.5|16287.35|16207.35|7
1724557300000|2024-08-25 03:41:40|16287.54|16207.54|16287.51|16207.51|16287.57|16207.57|16287.51|16207.51|9
1724557310000|2024-08-25 03:41:50|16287.46|16207.46|16288.01|16208.01|16288.01|16208.01|16287.24|16207.24|10
1724557320000|2024-08-25 03:42:00|16287.96|16207.96|16288.14|16208.14|16288.88|16208.88|16287.95|16207.95|9
1724557330000|2024-08-25 03:42:10|16288.15|16208.15|16288.52|16208.52|16288.52|16208.52|16288.15|16208.15|9
1724557340000|2024-08-25 03:42:20|16288.75|16208.75|16289.23|16209.23|16289.29|16209.29|16288.75|16208.75|9
1724557350000|2024-08-25 03:42:30|16289.21|16209.21|16289.18|16209.18|16289.24|16209.24|16288.95|16208.95|10
1724557360000|2024-08-25 03:42:40|16289.15|16209.15|16289.01|16209.01|16289.33|16209.33|16289.01|16209.01|8
1724557370000|2024-08-25 03:42:50|16288.98|16208.98|16289.04|16209.04|16289.21|16209.21|16288.61|16208.61|9
1724557380000|2024-08-25 03:43:00|16288.95|16208.95|16288.64|16208.64|16288.95|16208.95|16287.16|16207.16|10
1724557390000|2024-08-25 03:43:10|16288.69|16208.69|16288.61|16208.61|16288.71|16208.71|16288.61|16208.61|8
1724557400000|2024-08-25 03:43:20|16287.57|16207.57|16287.84|16207.84|16287.84|16207.84|16287.34|16207.34|10
1724557410000|2024-08-25 03:43:30|16287.79|16207.79|16286.74|16206.74|16287.83|16207.83|16286.74|16206.74|9
1724557420000|2024-08-25 03:43:40|16286.53|16206.53|16285.75|16205.75|16286.53|16206.53|16285.75|16205.75|9
1724557430000|2024-08-25 03:43:50|16285.5|16205.5|16285.77|16205.77|16285.77|16205.77|16285.41|16205.41|9
1724557440000|2024-08-25 03:44:00|16285.82|16205.82|16285.5|16205.5|16285.82|16205.82|16285.2|16205.2|10
1724557450000|2024-08-25 03:44:10|16285.49|16205.49|16283.86|16203.86|16285.49|16205.49|16283.86|16203.86|9
1724557460000|2024-08-25 03:44:20|16284.04|16204.04|16278.9|16198.9|16284.04|16204.04|16278.9|16198.9|10
1724557470000|2024-08-25 03:44:30|16278.33|16198.33|16278.08|16198.08|16278.36|16198.36|16278.08|16198.08|9
1724557480000|2024-08-25 03:44:40|16278.03|16198.03|16278.15|16198.15|16278.15|16198.15|16277.94|16197.94|10
1724557490000|2024-08-25 03:44:50|16278.11|16198.11|16276.96|16196.96|16278.12|16198.12|16276.96|16196.96|9
1724557500000|2024-08-25 03:45:00|16276.33|16196.33|16277.18|16197.18|16277.18|16197.18|16275.61|16195.61|10
1724557510000|2024-08-25 03:45:10|16277.24|16197.24|16276.88|16196.88|16277.29|16197.29|16276.78|16196.78|10
1724557520000|2024-08-25 03:45:20|16276.91|16196.91|16277.77|16197.77|16277.8|16197.8|16276.9|16196.9|10
1724557530000|2024-08-25 03:45:30|16277.81|16197.81|16278.98|16198.98|16278.98|16198.98|16277.73|16197.73|10
1724557540000|2024-08-25 03:45:40|16278.68|16198.68|16276.22|16196.22|16278.72|16198.72|16276.22|16196.22|9
1724557550000|2024-08-25 03:45:50|16276.18|16196.18|16276.38|16196.38|16276.38|16196.38|16276.18|16196.18|9
1724557560000|2024-08-25 03:46:00|16276.39|16196.39|16276.41|16196.41|16276.45|16196.45|16276.38|16196.38|6
1724557570000|2024-08-25 03:46:10|16276.45|16196.45|16277.09|16197.09|16277.09|16197.09|16276.45|16196.45|10
1724557580000|2024-08-25 03:46:20|16277.18|16197.18|16280.08|16200.08|16280.08|16200.08|16277.18|16197.18|9
1724557590000|2024-08-25 03:46:30|16280.18|16200.18|16280.08|16200.08|16280.28|16200.28|16279.95|16199.95|9
1724557600000|2024-08-25 03:46:40|16280.1|16200.1|16280.96|16200.96|16280.96|16200.96|16280.1|16200.1|10
1724557610000|2024-08-25 03:46:50|16281.07|16201.07|16280.51|16200.51|16281.34|16201.34|16280.51|16200.51|10
1724557620000|2024-08-25 03:47:00|16280.02|16200.02|16277.64|16197.64|16280.02|16200.02|16277.64|16197.64|9
1724557630000|2024-08-25 03:47:10|16277.67|16197.67|16277.89|16197.89|16277.9|16197.9|16277.58|16197.58|6
1724557640000|2024-08-25 03:47:20|16278|16198|16278.02|16198.02|16278.1|16198.1|16277.97|16197.97|9
1724557650000|2024-08-25 03:47:30|16278.18|16198.18|16279.84|16199.84|16280.11|16200.11|16278.18|16198.18|9
1724557660000|2024-08-25 03:47:40|16279.85|16199.85|16281.85|16201.85|16281.85|16201.85|16279.85|16199.85|10
1724557670000|2024-08-25 03:47:50|16282.19|16202.19|16284.34|16204.34|16284.34|16204.34|16282.19|16202.19|9
1724557680000|2024-08-25 03:48:00|16286.3|16206.3|16288.43|16208.43|16288.43|16208.43|16286.3|16206.3|9
1724557690000|2024-08-25 03:48:10|16288.94|16208.94|16289.9|16209.9|16289.9|16209.9|16288.94|16208.94|10
1724557700000|2024-08-25 03:48:20|16290.17|16210.17|16287.92|16207.92|16290.17|16210.17|16287.83|16207.83|10
1724557710000|2024-08-25 03:48:30|16287.82|16207.82|16293.23|16213.23|16293.23|16213.23|16287.81|16207.81|10
1724557720000|2024-08-25 03:48:40|16294.1|16214.1|16302.35|16222.35|16302.35|16222.35|16294.1|16214.1|10
1724557730000|2024-08-25 03:48:50|16303.23|16223.23|16304.43|16224.43|16304.82|16224.82|16302.52|16222.52|10
1724557740000|2024-08-25 03:49:00|16303.06|16223.06|16300.26|16220.26|16303.06|16223.06|16300.26|16220.26|10
1724557750000|2024-08-25 03:49:10|16299.82|16219.82|16296.97|16216.97|16299.82|16219.82|16296.97|16216.97|10
1724557760000|2024-08-25 03:49:20|16297.43|16217.43|16297.2|16217.2|16298.13|16218.13|16297.2|16217.2|10
1724557770000|2024-08-25 03:49:30|16296.86|16216.86|16294.77|16214.77|16296.86|16216.86|16294.52|16214.52|10
1724557780000|2024-08-25 03:49:40|16294.67|16214.67|16294.54|16214.54|16294.93|16214.93|16294.53|16214.53|10
1724557790000|2024-08-25 03:49:50|16294.67|16214.67|16294.22|16214.22|16294.67|16214.67|16293.26|16213.26|10
1724557800000|2024-08-25 03:50:00|16293.17|16213.17|16292.71|16212.71|16294.03|16214.03|16292.61|16212.61|10
1724557810000|2024-08-25 03:50:10|16291.68|16211.68|16289.28|16209.28|16291.68|16211.68|16289.2|16209.2|10
1724557820000|2024-08-25 03:50:20|16289.53|16209.53|16292.71|16212.71|16292.71|16212.71|16289.07|16209.07|10
1724557830000|2024-08-25 03:50:30|16292.76|16212.76|16289.38|16209.38|16292.76|16212.76|16288.73|16208.73|10
1724557840000|2024-08-25 03:50:40|16289.33|16209.33|16292.05|16212.05|16292.05|16212.05|16289.24|16209.24|10
1724557850000|2024-08-25 03:50:50|16292.26|16212.26|16293.79|16213.79|16293.8|16213.8|16291.93|16211.93|10
1724557860000|2024-08-25 03:51:00|16294.18|16214.18|16299.7|16219.7|16299.7|16219.7|16293.72|16213.72|10
1724557870000|2024-08-25 03:51:10|16299.6|16219.6|16307.43|16227.43|16307.43|16227.43|16299.6|16219.6|10
1724557880000|2024-08-25 03:51:20|16307.48|16227.48|16312.58|16232.58|16312.58|16232.58|16307.48|16227.48|10
1724557890000|2024-08-25 03:51:30|16313.57|16233.57|16313.62|16233.62|16313.62|16233.62|16312.05|16232.05|10
1724557900000|2024-08-25 03:51:40|16313.51|16233.51|16318.64|16238.64|16319.35|16239.35|16311.81|16231.81|10
1724557910000|2024-08-25 03:51:50|16320.19|16240.19|16318.37|16238.37|16320.19|16240.19|16317.76|16237.76|10
1724557920000|2024-08-25 03:52:00|16317.94|16237.94|16317.3|16237.3|16318.75|16238.75|16317.26|16237.26|10
1724557930000|2024-08-25 03:52:10|16316.2|16236.2|16318.4|16238.4|16319.81|16239.81|16315.85|16235.85|10
1724557940000|2024-08-25 03:52:20|16318.42|16238.42|16316.51|16236.51|16318.42|16238.42|16315.96|16235.96|10
1724557950000|2024-08-25 03:52:30|16314.61|16234.61|16309.4|16229.4|16314.61|16234.61|16309.38|16229.38|10
1724557960000|2024-08-25 03:52:40|16309.73|16229.73|16309.53|16229.53|16309.73|16229.73|16306.23|16226.23|10
1724557970000|2024-08-25 03:52:50|16310.43|16230.43|16307.89|16227.89|16311.33|16231.33|16307.89|16227.89|10
1724557980000|2024-08-25 03:53:00|16308.54|16228.54|16306.18|16226.18|16308.54|16228.54|16305.16|16225.16|10
1724557990000|2024-08-25 03:53:10|16306.97|16226.97|16306.66|16226.66|16308.11|16228.11|16306.16|16226.16|10
1724558000000|2024-08-25 03:53:20|16304.8|16224.8|16298.77|16218.77|16304.8|16224.8|16298.77|16218.77|10
1724558010000|2024-08-25 03:53:30|16297.18|16217.18|16297.39|16217.39|16298.21|16218.21|16296.63|16216.63|10
1724558020000|2024-08-25 03:53:40|16297.37|16217.37|16296.74|16216.74|16298|16218|16296.52|16216.52|10
1724558030000|2024-08-25 03:53:50|16295.26|16215.26|16293.75|16213.75|16297.2|16217.2|16293.66|16213.66|10
1724558040000|2024-08-25 03:54:00|16293.4|16213.4|16295.64|16215.64|16297.69|16217.69|16293.4|16213.4|9
1724558050000|2024-08-25 03:54:10|16294.83|16214.83|16295.3|16215.3|16295.96|16215.96|16294.35|16214.35|10
1724558060000|2024-08-25 03:54:20|16295|16215|16293.64|16213.64|16295.01|16215.01|16293.64|16213.64|10
1724558070000|2024-08-25 03:54:30|16293.81|16213.81|16294.16|16214.16|16294.16|16214.16|16293.12|16213.12|9
1724558080000|2024-08-25 03:54:40|16293.88|16213.88|16296.38|16216.38|16296.38|16216.38|16293.88|16213.88|10
1724558090000|2024-08-25 03:54:50|16297.12|16217.12|16302.79|16222.79|16302.79|16222.79|16297.12|16217.12|10
1724558100000|2024-08-25 03:55:00|16303.51|16223.51|16300.14|16220.14|16304.47|16224.47|16300.14|16220.14|10
1724558110000|2024-08-25 03:55:10|16300.68|16220.68|16302.85|16222.85|16303.79|16223.79|16300.68|16220.68|10
1724558120000|2024-08-25 03:55:20|16302.92|16222.92|16298.5|16218.5|16302.92|16222.92|16298.5|16218.5|10
1724558130000|2024-08-25 03:55:30|16296.81|16216.81|16295.85|16215.85|16298.53|16218.53|16295.85|16215.85|10
1724558140000|2024-08-25 03:55:40|16295.08|16215.08|16289.35|16209.35|16295.08|16215.08|16288.57|16208.57|10
1724558150000|2024-08-25 03:55:50|16289.57|16209.57|16290.78|16210.78|16290.78|16210.78|16289.57|16209.57|9
1724558160000|2024-08-25 03:56:00|16291.12|16211.12|16298.37|16218.37|16298.37|16218.37|16291.12|16211.12|10
1724558170000|2024-08-25 03:56:10|16296.96|16216.96|16299.32|16219.32|16299.32|16219.32|16296.96|16216.96|10
1724558180000|2024-08-25 03:56:20|16300.15|16220.15|16301.1|16221.1|16301.81|16221.81|16300.15|16220.15|10
1724558190000|2024-08-25 03:56:30|16300.49|16220.49|16297.23|16217.23|16300.62|16220.62|16297.23|16217.23|10
1724558200000|2024-08-25 03:56:40|16296.38|16216.38|16295.44|16215.44|16296.38|16216.38|16295.31|16215.31|10
1724558210000|2024-08-25 03:56:50|16295.31|16215.31|16291.69|16211.69|16295.31|16215.31|16291.69|16211.69|10
1724558220000|2024-08-25 03:57:00|16291.27|16211.27|16294.88|16214.88|16294.88|16214.88|16290.68|16210.68|10
1724558230000|2024-08-25 03:57:10|16295.58|16215.58|16299.82|16219.82|16299.82|16219.82|16295.58|16215.58|10
1724558240000|2024-08-25 03:57:20|16299.76|16219.76|16300.11|16220.11|16302.84|16222.84|16299.76|16219.76|10
1724558250000|2024-08-25 03:57:30|16300.06|16220.06|16305.91|16225.91|16305.91|16225.91|16300.06|16220.06|10
1724558260000|2024-08-25 03:57:40|16305.25|16225.25|16308.31|16228.31|16308.31|16228.31|16305.25|16225.25|10
1724558270000|2024-08-25 03:57:50|16308.07|16228.07|16310.83|16230.83|16311.35|16231.35|16308.07|16228.07|10
1724558280000|2024-08-25 03:58:00|16311.08|16231.08|16313.77|16233.77|16314.07|16234.07|16311.08|16231.08|10
1724558290000|2024-08-25 03:58:10|16312.98|16232.98|16316.75|16236.75|16316.82|16236.82|16312.98|16232.98|10
1724558300000|2024-08-25 03:58:20|16316.81|16236.81|16322.5|16242.5|16322.5|16242.5|16316.81|16236.81|10
1724558310000|2024-08-25 03:58:30|16324.59|16244.59|16325.75|16245.75|16325.75|16245.75|16323.82|16243.82|10
1724558320000|2024-08-25 03:58:40|16325.02|16245.02|16324.98|16244.98|16327.22|16247.22|16324.98|16244.98|10
1724558330000|2024-08-25 03:58:50|16324.26|16244.26|16324.96|16244.96|16324.96|16244.96|16323.69|16243.69|10
1724558340000|2024-08-25 03:59:00|16325.51|16245.51|16328.48|16248.48|16328.52|16248.52|16325.39|16245.39|10
1724558350000|2024-08-25 03:59:10|16328.53|16248.53|16330.48|16250.48|16330.7|16250.7|16328.53|16248.53|10
1724558360000|2024-08-25 03:59:20|16329.73|16249.73|16327.63|16247.63|16329.95|16249.95|16325.62|16245.62|10
1724558370000|2024-08-25 03:59:30|16328.37|16248.37|16328.16|16248.16|16328.37|16248.37|16325.83|16245.83|10
1724558380000|2024-08-25 03:59:40|16328.13|16248.13|16328|16248|16328.32|16248.32|16326.27|16246.27|10
1724558390000|2024-08-25 03:59:50|16328.08|16248.08|16330.27|16250.27|16330.51|16250.51|16326.99|16246.99|10
1724558400000|2024-08-25 04:00:00|16329.76|16249.76|16325.28|16245.28|16329.85|16249.85|16325.28|16245.28|10
1724558410000|2024-08-25 04:00:10|16325.4|16245.4|16330.19|16250.19|16331.16|16251.16|16325.4|16245.4|10
1724558420000|2024-08-25 04:00:20|16330.05|16250.05|16330.29|16250.29|16332.22|16252.22|16329.97|16249.97|10
1724558430000|2024-08-25 04:00:30|16330.45|16250.45|16327.01|16247.01|16330.45|16250.45|16327.01|16247.01|10
1724558440000|2024-08-25 04:00:40|16326.75|16246.75|16326.76|16246.76|16327.01|16247.01|16326.37|16246.37|10
1724558450000|2024-08-25 04:00:50|16328.2|16248.2|16327.05|16247.05|16328.36|16248.36|16327.05|16247.05|10
1724558460000|2024-08-25 04:01:00|16326.92|16246.92|16327.01|16247.01|16327.01|16247.01|16325.59|16245.59|10
1724558470000|2024-08-25 04:01:10|16327.23|16247.23|16328.8|16248.8|16328.8|16248.8|16327.23|16247.23|10
1724558480000|2024-08-25 04:01:20|16328.86|16248.86|16328.09|16248.09|16328.86|16248.86|16327.93|16247.93|10
1724558490000|2024-08-25 04:01:30|16327.98|16247.98|16326.86|16246.86|16327.98|16247.98|16326.55|16246.55|10
1724558500000|2024-08-25 04:01:40|16326.35|16246.35|16325.3|16245.3|16326.35|16246.35|16325.3|16245.3|9
1724558510000|2024-08-25 04:01:50|16325.08|16245.08|16323.04|16243.04|16325.08|16245.08|16320.7|16240.7|10
1724558520000|2024-08-25 04:02:00|16322.64|16242.64|16322.49|16242.49|16324.02|16244.02|16322.49|16242.49|10
1724558530000|2024-08-25 04:02:10|16322.19|16242.19|16320.63|16240.63|16322.19|16242.19|16320.59|16240.59|8
1724558540000|2024-08-25 04:02:20|16320.46|16240.46|16319.78|16239.78|16320.52|16240.52|16319.7|16239.7|10
1724558550000|2024-08-25 04:02:30|16319.77|16239.77|16320.26|16240.26|16320.26|16240.26|16319.77|16239.77|10
1724558560000|2024-08-25 04:02:40|16320.97|16240.97|16323.03|16243.03|16323.03|16243.03|16320.97|16240.97|10
1724558570000|2024-08-25 04:02:50|16323.59|16243.59|16324.01|16244.01|16324.45|16244.45|16323.59|16243.59|10
1724558580000|2024-08-25 04:03:00|16324.23|16244.23|16323.59|16243.59|16324.23|16244.23|16323.52|16243.52|7
1724558590000|2024-08-25 04:03:10|16323.18|16243.18|16321.42|16241.42|16323.18|16243.18|16321.37|16241.37|10
1724558600000|2024-08-25 04:03:20|16321.52|16241.52|16320.29|16240.29|16321.52|16241.52|16320.27|16240.27|8
1724558610000|2024-08-25 04:03:30|16320.26|16240.26|16318.81|16238.81|16320.26|16240.26|16318.81|16238.81|10
1724558620000|2024-08-25 04:03:40|16318.82|16238.82|16317.03|16237.03|16318.82|16238.82|16317.03|16237.03|9
1724558630000|2024-08-25 04:03:50|16317.08|16237.08|16317.95|16237.95|16317.99|16237.99|16317.08|16237.08|8
1724558640000|2024-08-25 04:04:00|16317.85|16237.85|16316.3|16236.3|16317.85|16237.85|16316.3|16236.3|10
1724558650000|2024-08-25 04:04:10|16316.17|16236.17|16316.07|16236.07|16316.17|16236.17|16315.88|16235.88|10
1724558660000|2024-08-25 04:04:20|16316.13|16236.13|16315.12|16235.12|16316.15|16236.15|16315.12|16235.12|9
1724558670000|2024-08-25 04:04:30|16314.83|16234.83|16312.55|16232.55|16314.83|16234.83|16312.55|16232.55|10
1724558680000|2024-08-25 04:04:40|16312.03|16232.03|16309.29|16229.29|16312.03|16232.03|16309.29|16229.29|10
1724558690000|2024-08-25 04:04:50|16309.82|16229.82|16309.17|16229.17|16310.02|16230.02|16309.17|16229.17|9
1724558700000|2024-08-25 04:05:00|16309.14|16229.14|16307.62|16227.62|16309.19|16229.19|16307.62|16227.62|10
1724558710000|2024-08-25 04:05:10|16307.66|16227.66|16308.27|16228.27|16308.27|16228.27|16307.66|16227.66|10
1724558720000|2024-08-25 04:05:20|16308.26|16228.26|16309|16229|16309.63|16229.63|16308.26|16228.26|9
1724558730000|2024-08-25 04:05:30|16308.97|16228.97|16305.71|16225.71|16309.73|16229.73|16305.71|16225.71|10
1724558740000|2024-08-25 04:05:40|16304.1|16224.1|16301.1|16221.1|16304.1|16224.1|16301.04|16221.04|9
1724558750000|2024-08-25 04:05:50|16301.06|16221.06|16300.01|16220.01|16301.14|16221.14|16299.81|16219.81|9
1724558760000|2024-08-25 04:06:00|16300.48|16220.48|16293.34|16213.34|16300.88|16220.88|16293.34|16213.34|10
1724558770000|2024-08-25 04:06:10|16294.21|16214.21|16291.44|16211.44|16294.75|16214.75|16290.84|16210.84|9
1724558780000|2024-08-25 04:06:20|16291.42|16211.42|16291.27|16211.27|16292.08|16212.08|16291.12|16211.12|10
1724558790000|2024-08-25 04:06:30|16290.78|16210.78|16290.41|16210.41|16291.2|16211.2|16290.26|16210.26|10
1724558800000|2024-08-25 04:06:40|16290.55|16210.55|16290.65|16210.65|16290.98|16210.98|16290.55|16210.55|10
1724558810000|2024-08-25 04:06:50|16290.38|16210.38|16290.47|16210.47|16291.06|16211.06|16290.32|16210.32|10
1724558820000|2024-08-25 04:07:00|16290.52|16210.52|16289.49|16209.49|16290.61|16210.61|16289.49|16209.49|8
1724558830000|2024-08-25 04:07:10|16289.44|16209.44|16288.24|16208.24|16289.44|16209.44|16288.2|16208.2|9
1724558840000|2024-08-25 04:07:20|16288.05|16208.05|16286.53|16206.53|16288.05|16208.05|16286.53|16206.53|9
1724558850000|2024-08-25 04:07:30|16286.33|16206.33|16284.35|16204.35|16286.33|16206.33|16284.35|16204.35|10
1724558860000|2024-08-25 04:07:40|16284.05|16204.05|16283.63|16203.63|16284.21|16204.21|16283.63|16203.63|10
1724558870000|2024-08-25 04:07:50|16283.44|16203.44|16283.42|16203.42|16283.44|16203.44|16283.25|16203.25|9
1724558880000|2024-08-25 04:08:00|16283.38|16203.38|16282.36|16202.36|16283.38|16203.38|16282.36|16202.36|10
1724558890000|2024-08-25 04:08:10|16282.37|16202.37|16283.53|16203.53|16283.53|16203.53|16281.38|16201.38|10
1724558900000|2024-08-25 04:08:20|16283.63|16203.63|16282.6|16202.6|16283.99|16203.99|16282.6|16202.6|9
1724558910000|2024-08-25 04:08:30|16282.49|16202.49|16283.06|16203.06|16283.06|16203.06|16282.38|16202.38|9
1724558920000|2024-08-25 04:08:40|16283.08|16203.08|16278.95|16198.95|16283.08|16203.08|16278.95|16198.95|10
1724558930000|2024-08-25 04:08:50|16278.7|16198.7|16276.96|16196.96|16278.7|16198.7|16276.8|16196.8|9
1724558940000|2024-08-25 04:09:00|16277.11|16197.11|16279.83|16199.83|16279.83|16199.83|16277.11|16197.11|10
1724558950000|2024-08-25 04:09:10|16280.1|16200.1|16280.74|16200.74|16280.74|16200.74|16280.1|16200.1|10
1724558960000|2024-08-25 04:09:20|16280.9|16200.9|16286.55|16206.55|16286.55|16206.55|16280.9|16200.9|10
1724558970000|2024-08-25 04:09:30|16287.06|16207.06|16289.71|16209.71|16289.71|16209.71|16287.06|16207.06|10
1724558980000|2024-08-25 04:09:40|16290.31|16210.31|16291.76|16211.76|16291.76|16211.76|16290.31|16210.31|9
1724558990000|2024-08-25 04:09:50|16292.16|16212.16|16293.27|16213.27|16293.27|16213.27|16291.95|16211.95|10
1724559000000|2024-08-25 04:10:00|16293.37|16213.37|16293.32|16213.32|16293.55|16213.55|16293.22|16213.22|9
1724559010000|2024-08-25 04:10:10|16293.33|16213.33|16294.41|16214.41|16294.41|16214.41|16293.32|16213.32|10
1724559020000|2024-08-25 04:10:20|16294.39|16214.39|16294.18|16214.18|16294.51|16214.51|16294.18|16214.18|8
1724559030000|2024-08-25 04:10:30|16294.15|16214.15|16293.72|16213.72|16294.15|16214.15|16293.51|16213.51|10
1724559040000|2024-08-25 04:10:40|16293.77|16213.77|16294.03|16214.03|16294.04|16214.04|16293.59|16213.59|10
1724559050000|2024-08-25 04:10:50|16293.8|16213.8|16292.8|16212.8|16294.05|16214.05|16292.8|16212.8|9
1724559060000|2024-08-25 04:11:00|16292.79|16212.79|16291.45|16211.45|16292.79|16212.79|16291.45|16211.45|10
1724559070000|2024-08-25 04:11:10|16291.3|16211.3|16289.69|16209.69|16291.3|16211.3|16289.69|16209.69|10
1724559080000|2024-08-25 04:11:20|16289.39|16209.39|16288.61|16208.61|16289.39|16209.39|16288.61|16208.61|9
1724559090000|2024-08-25 04:11:30|16288.6|16208.6|16287.67|16207.67|16288.84|16208.84|16287.67|16207.67|10
1724559100000|2024-08-25 04:11:40|16287.43|16207.43|16287.09|16207.09|16287.43|16207.43|16286.65|16206.65|9
1724559110000|2024-08-25 04:11:50|16287.35|16207.35|16286.16|16206.16|16287.9|16207.9|16286.16|16206.16|10
1724559120000|2024-08-25 04:12:00|16286.22|16206.22|16284.33|16204.33|16286.22|16206.22|16284.33|16204.33|10
1724559130000|2024-08-25 04:12:10|16283.9|16203.9|16282.94|16202.94|16284.1|16204.1|16282.94|16202.94|9
1724559140000|2024-08-25 04:12:20|16282.92|16202.92|16281.41|16201.41|16282.92|16202.92|16281.41|16201.41|10
1724559150000|2024-08-25 04:12:30|16281.37|16201.37|16281.15|16201.15|16281.44|16201.44|16281.15|16201.15|10
1724559160000|2024-08-25 04:12:40|16281.08|16201.08|16281.5|16201.5|16281.5|16201.5|16280.77|16200.77|10
1724559170000|2024-08-25 04:12:50|16281.24|16201.24|16281.35|16201.35|16281.36|16201.36|16281.16|16201.16|9
1724559180000|2024-08-25 04:13:00|16281.45|16201.45|16281.43|16201.43|16281.7|16201.7|16281.43|16201.43|10
1724559190000|2024-08-25 04:13:10|16281.41|16201.41|16280.49|16200.49|16281.41|16201.41|16280.49|16200.49|10
1724559200000|2024-08-25 04:13:20|16280.5|16200.5|16280.92|16200.92|16281.05|16201.05|16279.97|16199.97|10
1724559210000|2024-08-25 04:13:30|16281.01|16201.01|16282.59|16202.59|16282.6|16202.6|16280.99|16200.99|10
1724559220000|2024-08-25 04:13:40|16282.67|16202.67|16282.78|16202.78|16282.87|16202.87|16282.67|16202.67|6
1724559230000|2024-08-25 04:13:50|16282.76|16202.76|16283.91|16203.91|16284.02|16204.02|16282.75|16202.75|8
1724559240000|2024-08-25 04:14:00|16283.9|16203.9|16283.89|16203.89|16283.92|16203.92|16283.35|16203.35|9
1724559250000|2024-08-25 04:14:10|16284.26|16204.26|16284.25|16204.25|16284.36|16204.36|16284.11|16204.11|10
1724559260000|2024-08-25 04:14:20|16284.26|16204.26|16282.34|16202.34|16284.4|16204.4|16282.34|16202.34|9
1724559270000|2024-08-25 04:14:30|16281.96|16201.96|16280.42|16200.42|16281.96|16201.96|16280.42|16200.42|9
1724559280000|2024-08-25 04:14:40|16280.41|16200.41|16280.16|16200.16|16280.41|16200.41|16280.13|16200.13|6
1724559290000|2024-08-25 04:14:50|16279.95|16199.95|16279.85|16199.85|16279.95|16199.95|16279.68|16199.68|9
1724559300000|2024-08-25 04:15:00|16279.75|16199.75|16281.57|16201.57|16281.57|16201.57|16279.75|16199.75|10
1724559310000|2024-08-25 04:15:10|16281.65|16201.65|16281.27|16201.27|16281.65|16201.65|16281.16|16201.16|6
1724559320000|2024-08-25 04:15:20|16282.21|16202.21|16282.1|16202.1|16282.64|16202.64|16281.74|16201.74|10
1724559330000|2024-08-25 04:15:30|16282.03|16202.03|16281.42|16201.42|16282.03|16202.03|16281.33|16201.33|9
1724559340000|2024-08-25 04:15:40|16281.52|16201.52|16279.12|16199.12|16281.55|16201.55|16279.12|16199.12|10
1724559350000|2024-08-25 04:15:50|16279.11|16199.11|16280.91|16200.91|16281|16201|16278.97|16198.97|9
1724559360000|2024-08-25 04:16:00|16280.94|16200.94|16280.73|16200.73|16280.98|16200.98|16280.73|16200.73|9
1724559370000|2024-08-25 04:16:10|16280.72|16200.72|16280.14|16200.14|16280.72|16200.72|16279.65|16199.65|10
1724559380000|2024-08-25 04:16:20|16280.13|16200.13|16279.21|16199.21|16280.22|16200.22|16278.83|16198.83|9
1724559390000|2024-08-25 04:16:30|16279.34|16199.34|16276.58|16196.58|16279.34|16199.34|16276.58|16196.58|9
1724559400000|2024-08-25 04:16:40|16275.57|16195.57|16273.26|16193.26|16275.57|16195.57|16273.26|16193.26|9
1724559410000|2024-08-25 04:16:50|16273.28|16193.28|16272.86|16192.86|16273.56|16193.56|16272.78|16192.78|9
1724559420000|2024-08-25 04:17:00|16273.05|16193.05|16273.22|16193.22|16273.41|16193.41|16273.02|16193.02|10
1724559430000|2024-08-25 04:17:10|16272.91|16192.91|16273.38|16193.38|16273.38|16193.38|16272.51|16192.51|10
1724559440000|2024-08-25 04:17:20|16273.96|16193.96|16276.9|16196.9|16276.9|16196.9|16273.96|16193.96|10
1724559450000|2024-08-25 04:17:30|16277.17|16197.17|16278.7|16198.7|16278.7|16198.7|16277.17|16197.17|10
1724559460000|2024-08-25 04:17:40|16278.81|16198.81|16279.99|16199.99|16279.99|16199.99|16278.81|16198.81|7
1724559470000|2024-08-25 04:17:50|16280|16200|16281.19|16201.19|16281.2|16201.2|16279.69|16199.69|10
1724559480000|2024-08-25 04:18:00|16281.29|16201.29|16281.57|16201.57|16281.57|16201.57|16281.06|16201.06|10
1724559490000|2024-08-25 04:18:10|16281.56|16201.56|16281.69|16201.69|16281.69|16201.69|16281.26|16201.26|9
1724559500000|2024-08-25 04:18:20|16281.55|16201.55|16282.61|16202.61|16282.61|16202.61|16281.53|16201.53|9
1724559510000|2024-08-25 04:18:30|16282.8|16202.8|16285.8|16205.8|16285.91|16205.91|16282.74|16202.74|10
1724559520000|2024-08-25 04:18:40|16285.23|16205.23|16283.34|16203.34|16285.23|16205.23|16283.34|16203.34|10
1724559530000|2024-08-25 04:18:50|16283.41|16203.41|16285.09|16205.09|16285.17|16205.17|16283.4|16203.4|9
1724559540000|2024-08-25 04:19:00|16284.92|16204.92|16285.56|16205.56|16285.56|16205.56|16284.68|16204.68|9
1724559550000|2024-08-25 04:19:10|16285.52|16205.52|16285.88|16205.88|16285.88|16205.88|16285.34|16205.34|10
1724559560000|2024-08-25 04:19:20|16285.9|16205.9|16282.51|16202.51|16286.39|16206.39|16282.34|16202.34|9
1724559570000|2024-08-25 04:19:30|16282.52|16202.52|16284.27|16204.27|16284.27|16204.27|16282.52|16202.52|10
1724559580000|2024-08-25 04:19:40|16284.28|16204.28|16286.26|16206.26|16286.26|16206.26|16284.28|16204.28|10
1724559590000|2024-08-25 04:19:50|16287.79|16207.79|16288.44|16208.44|16288.44|16208.44|16287.79|16207.79|9
1724559600000|2024-08-25 04:20:00|16288.46|16208.46|16289.83|16209.83|16289.83|16209.83|16288.46|16208.46|8
1724559610000|2024-08-25 04:20:10|16290|16210|16291.29|16211.29|16291.29|16211.29|16290|16210|10
1724559620000|2024-08-25 04:20:20|16291.53|16211.53|16292.05|16212.05|16292.05|16212.05|16290.99|16210.99|10
1724559630000|2024-08-25 04:20:30|16292.13|16212.13|16293.38|16213.38|16293.38|16213.38|16292.13|16212.13|10
1724559640000|2024-08-25 04:20:40|16293.55|16213.55|16294.5|16214.5|16294.53|16214.53|16293.55|16213.55|10
1724559650000|2024-08-25 04:20:50|16294.58|16214.58|16295.26|16215.26|16295.28|16215.28|16294.58|16214.58|9
1724559660000|2024-08-25 04:21:00|16295.04|16215.04|16294.29|16214.29|16295.04|16215.04|16294.21|16214.21|9
1724559670000|2024-08-25 04:21:10|16294.32|16214.32|16292.78|16212.78|16294.32|16214.32|16292.41|16212.41|10
1724559680000|2024-08-25 04:21:20|16292.99|16212.99|16295.24|16215.24|16295.24|16215.24|16292.99|16212.99|10
1724559690000|2024-08-25 04:21:30|16295.29|16215.29|16295.41|16215.41|16295.6|16215.6|16295.29|16215.29|9
1724559700000|2024-08-25 04:21:40|16295.36|16215.36|16295.98|16215.98|16295.99|16215.99|16295.34|16215.34|9
1724559710000|2024-08-25 04:21:50|16295.97|16215.97|16296.51|16216.51|16296.52|16216.52|16295.96|16215.96|9
1724559720000|2024-08-25 04:22:00|16296.54|16216.54|16296.91|16216.91|16296.91|16216.91|16296.51|16216.51|9
1724559730000|2024-08-25 04:22:10|16296.95|16216.95|16297.14|16217.14|16297.15|16217.15|16296.95|16216.95|9
1724559740000|2024-08-25 04:22:20|16297.09|16217.09|16295.98|16215.98|16297.09|16217.09|16295.98|16215.98|7
1724559750000|2024-08-25 04:22:30|16295.85|16215.85|16295.72|16215.72|16295.85|16215.85|16295.55|16215.55|9
1724559760000|2024-08-25 04:22:40|16295.62|16215.62|16295.03|16215.03|16295.84|16215.84|16295.03|16215.03|9
1724559770000|2024-08-25 04:22:50|16295.02|16215.02|16293.8|16213.8|16295.02|16215.02|16293.62|16213.62|10
1724559780000|2024-08-25 04:23:00|16293.81|16213.81|16293.93|16213.93|16294.09|16214.09|16293.81|16213.81|8
1724559790000|2024-08-25 04:23:10|16293.92|16213.92|16292.44|16212.44|16293.92|16213.92|16292.43|16212.43|10
1724559800000|2024-08-25 04:23:20|16292.47|16212.47|16292.85|16212.85|16292.85|16212.85|16292.47|16212.47|6
1724559810000|2024-08-25 04:23:30|16293.29|16213.29|16295.69|16215.69|16295.69|16215.69|16293.29|16213.29|10
1724559820000|2024-08-25 04:23:40|16295.7|16215.7|16296.44|16216.44|16296.44|16216.44|16295.7|16215.7|9
1724559830000|2024-08-25 04:23:50|16297.67|16217.67|16299.35|16219.35|16299.35|16219.35|16297.67|16217.67|10
1724559840000|2024-08-25 04:24:00|16299.5|16219.5|16300.67|16220.67|16300.67|16220.67|16299.5|16219.5|9
1724559850000|2024-08-25 04:24:10|16300.57|16220.57|16301.16|16221.16|16301.16|16221.16|16300.39|16220.39|10
1724559860000|2024-08-25 04:24:20|16301.4|16221.4|16301.57|16221.57|16301.9|16221.9|16301.4|16221.4|10
1724559870000|2024-08-25 04:24:30|16301.48|16221.48|16304.67|16224.67|16304.67|16224.67|16301.31|16221.31|9
1724559880000|2024-08-25 04:24:40|16304.57|16224.57|16301.89|16221.89|16304.57|16224.57|16301.7|16221.7|9
1724559890000|2024-08-25 04:24:50|16302.7|16222.7|16304.49|16224.49|16304.58|16224.58|16302.7|16222.7|9
1724559900000|2024-08-25 04:25:00|16304.45|16224.45|16303.66|16223.66|16304.45|16224.45|16303.66|16223.66|9
1724559910000|2024-08-25 04:25:10|16303.7|16223.7|16303.74|16223.74|16303.98|16223.98|16303.7|16223.7|6
1724559920000|2024-08-25 04:25:20|16304.02|16224.02|16304.94|16224.94|16304.94|16224.94|16304.02|16224.02|10
1724559930000|2024-08-25 04:25:30|16305.17|16225.17|16305.19|16225.19|16305.45|16225.45|16305.17|16225.17|10
1724559940000|2024-08-25 04:25:40|16304.72|16224.72|16305.39|16225.39|16305.39|16225.39|16304.7|16224.7|7
1724559950000|2024-08-25 04:25:50|16305.7|16225.7|16305.64|16225.64|16306.02|16226.02|16305.52|16225.52|8
1724559960000|2024-08-25 04:26:00|16305.59|16225.59|16305.92|16225.92|16305.92|16225.92|16305.55|16225.55|8
1724559970000|2024-08-25 04:26:10|16305.43|16225.43|16304.73|16224.73|16305.59|16225.59|16304.73|16224.73|10
1724559980000|2024-08-25 04:26:20|16304.61|16224.61|16306.33|16226.33|16306.33|16226.33|16304.42|16224.42|9
1724559990000|2024-08-25 04:26:30|16306.78|16226.78|16308.13|16228.13|16308.14|16228.14|16306.78|16226.78|10
1724560000000|2024-08-25 04:26:40|16308.2|16228.2|16307.7|16227.7|16308.33|16228.33|16307.7|16227.7|10
1724560010000|2024-08-25 04:26:50|16307.67|16227.67|16308.14|16228.14|16308.16|16228.16|16307.67|16227.67|7
1724560020000|2024-08-25 04:27:00|16308.12|16228.12|16308.31|16228.31|16308.32|16228.32|16308.1|16228.1|8
1724560030000|2024-08-25 04:27:10|16308.34|16228.34|16308.51|16228.51|16308.51|16228.51|16308.08|16228.08|7
1724560040000|2024-08-25 04:27:20|16308.49|16228.49|16309.8|16229.8|16309.8|16229.8|16308.49|16228.49|8
1724560050000|2024-08-25 04:27:30|16309.97|16229.97|16310.3|16230.3|16310.3|16230.3|16309.97|16229.97|7
1724560060000|2024-08-25 04:27:40|16310.34|16230.34|16310.54|16230.54|16310.54|16230.54|16310.09|16230.09|9
1724560070000|2024-08-25 04:27:50|16310.53|16230.53|16312.03|16232.03|16312.03|16232.03|16310.51|16230.51|8
1724560080000|2024-08-25 04:28:00|16312.44|16232.44|16311.86|16231.86|16312.7|16232.7|16311.86|16231.86|10
1724560090000|2024-08-25 04:28:10|16310.74|16230.74|16309.88|16229.88|16310.74|16230.74|16309.78|16229.78|8
1724560100000|2024-08-25 04:28:20|16309.86|16229.86|16310.34|16230.34|16310.34|16230.34|16309.77|16229.77|10
1724560110000|2024-08-25 04:28:30|16310.3|16230.3|16310.6|16230.6|16310.62|16230.62|16310.3|16230.3|8
1724560120000|2024-08-25 04:28:40|16310.59|16230.59|16310.81|16230.81|16310.81|16230.81|16310.53|16230.53|6
1724560130000|2024-08-25 04:28:50|16310.8|16230.8|16310.85|16230.85|16310.86|16230.86|16310.8|16230.8|6
1724560140000|2024-08-25 04:29:00|16311.26|16231.26|16312.23|16232.23|16312.23|16232.23|16311.26|16231.26|7
1724560150000|2024-08-25 04:29:10|16312.26|16232.26|16312.94|16232.94|16312.94|16232.94|16312.26|16232.26|9
1724560160000|2024-08-25 04:29:20|16313.13|16233.13|16315.91|16235.91|16315.95|16235.95|16313.13|16233.13|10
1724560170000|2024-08-25 04:29:30|16316.21|16236.21|16316.16|16236.16|16316.21|16236.21|16315.95|16235.95|9
1724560180000|2024-08-25 04:29:40|16316.34|16236.34|16316.58|16236.58|16316.58|16236.58|16316.18|16236.18|9
1724560190000|2024-08-25 04:29:50|16316.55|16236.55|16316.84|16236.84|16316.84|16236.84|16316.55|16236.55|8
1724560200000|2024-08-25 04:30:00|16317.04|16237.04|16318.05|16238.05|16318.05|16238.05|16317.04|16237.04|10
1724560210000|2024-08-25 04:30:10|16317.93|16237.93|16317.27|16237.27|16317.93|16237.93|16317.17|16237.17|10
1724560220000|2024-08-25 04:30:20|16317.03|16237.03|16315.97|16235.97|16317.03|16237.03|16315.97|16235.97|9
1724560230000|2024-08-25 04:30:30|16315.95|16235.95|16313.19|16233.19|16315.95|16235.95|16313.19|16233.19|8
1724560240000|2024-08-25 04:30:40|16313.13|16233.13|16313.66|16233.66|16313.66|16233.66|16313.13|16233.13|10
1724560250000|2024-08-25 04:30:50|16313.63|16233.63|16313.28|16233.28|16313.63|16233.63|16313.28|16233.28|10
1724560260000|2024-08-25 04:31:00|16313.26|16233.26|16311.95|16231.95|16313.26|16233.26|16311.95|16231.95|7
1724560270000|2024-08-25 04:31:10|16311.94|16231.94|16310.06|16230.06|16311.94|16231.94|16310.06|16230.06|10
1724560280000|2024-08-25 04:31:20|16309.92|16229.92|16309.36|16229.36|16309.92|16229.92|16309.36|16229.36|8
1724560290000|2024-08-25 04:31:30|16308.7|16228.7|16308.59|16228.59|16308.7|16228.7|16308.43|16228.43|8
1724560300000|2024-08-25 04:31:40|16308.58|16228.58|16309.06|16229.06|16309.06|16229.06|16308.58|16228.58|8
1724560310000|2024-08-25 04:31:50|16308.07|16228.07|16307.95|16227.95|16308.24|16228.24|16307.65|16227.65|9
1724560320000|2024-08-25 04:32:00|16308.02|16228.02|16309.5|16229.5|16309.5|16229.5|16308.02|16228.02|10
1724560330000|2024-08-25 04:32:10|16309.9|16229.9|16311.73|16231.73|16311.76|16231.76|16309.9|16229.9|10
1724560340000|2024-08-25 04:32:20|16312.42|16232.42|16311.91|16231.91|16312.44|16232.44|16311.74|16231.74|9
1724560350000|2024-08-25 04:32:30|16312.05|16232.05|16312.51|16232.51|16312.51|16232.51|16312.05|16232.05|8
1724560360000|2024-08-25 04:32:40|16312.73|16232.73|16312.95|16232.95|16313.29|16233.29|16312.73|16232.73|10
1724560370000|2024-08-25 04:32:50|16313.02|16233.02|16312.89|16232.89|16313.08|16233.08|16312.89|16232.89|7
1724560380000|2024-08-25 04:33:00|16312.85|16232.85|16313.59|16233.59|16313.63|16233.63|16312.84|16232.84|9
1724560390000|2024-08-25 04:33:10|16313.52|16233.52|16314.61|16234.61|16314.85|16234.85|16313.52|16233.52|9
1724560400000|2024-08-25 04:33:20|16314.63|16234.63|16314.51|16234.51|16314.63|16234.63|16314.33|16234.33|9
1724560410000|2024-08-25 04:33:30|16314.35|16234.35|16314.54|16234.54|16314.54|16234.54|16314.25|16234.25|5
1724560420000|2024-08-25 04:33:40|16314.63|16234.63|16314.64|16234.64|16314.67|16234.67|16314.61|16234.61|5
1724560430000|2024-08-25 04:33:50|16314.77|16234.77|16314.91|16234.91|16314.91|16234.91|16314.73|16234.73|6
1724560440000|2024-08-25 04:34:00|16314.89|16234.89|16315.13|16235.13|16315.13|16235.13|16314.74|16234.74|6
1724560450000|2024-08-25 04:34:10|16314.98|16234.98|16317.25|16237.25|16317.47|16237.47|16314.98|16234.98|9
1724560460000|2024-08-25 04:34:20|16317.31|16237.31|16319.24|16239.24|16319.24|16239.24|16317.29|16237.29|9
1724560470000|2024-08-25 04:34:30|16319.33|16239.33|16320.38|16240.38|16320.38|16240.38|16319.17|16239.17|8
1724560480000|2024-08-25 04:34:40|16320.12|16240.12|16321.05|16241.05|16321.06|16241.06|16320.11|16240.11|9
1724560490000|2024-08-25 04:34:50|16321.31|16241.31|16321.8|16241.8|16321.8|16241.8|16321.2|16241.2|8
1724560500000|2024-08-25 04:35:00|16321.86|16241.86|16320.97|16240.97|16321.86|16241.86|16320.93|16240.93|9
1724560510000|2024-08-25 04:35:10|16320.96|16240.96|16321.3|16241.3|16321.3|16241.3|16320.91|16240.91|9
1724560520000|2024-08-25 04:35:20|16321.28|16241.28|16322.03|16242.03|16322.07|16242.07|16321.28|16241.28|10
1724560530000|2024-08-25 04:35:30|16322.06|16242.06|16322.78|16242.78|16322.78|16242.78|16322.06|16242.06|6
1724560540000|2024-08-25 04:35:40|16322.8|16242.8|16323.71|16243.71|16323.71|16243.71|16322.8|16242.8|8
1724560550000|2024-08-25 04:35:50|16324.33|16244.33|16325.72|16245.72|16325.75|16245.75|16324.33|16244.33|10
1724560560000|2024-08-25 04:36:00|16328.14|16248.14|16330.88|16250.88|16330.88|16250.88|16328.14|16248.14|9
1724560570000|2024-08-25 04:36:10|16331.28|16251.28|16331.64|16251.64|16331.64|16251.64|16329.1|16249.1|10
1724560580000|2024-08-25 04:36:20|16331.82|16251.82|16331.79|16251.79|16332.26|16252.26|16331.77|16251.77|10
1724560590000|2024-08-25 04:36:30|16331.83|16251.83|16331.97|16251.97|16331.97|16251.97|16331.77|16251.77|10
1724560600000|2024-08-25 04:36:40|16332.01|16252.01|16332.2|16252.2|16332.2|16252.2|16332|16252|6
1724560610000|2024-08-25 04:36:50|16332.28|16252.28|16332.14|16252.14|16332.66|16252.66|16332.14|16252.14|9
1724560620000|2024-08-25 04:37:00|16332.22|16252.22|16331.71|16251.71|16332.29|16252.29|16331.71|16251.71|9
1724560630000|2024-08-25 04:37:10|16331.32|16251.32|16333.05|16253.05|16333.05|16253.05|16330.97|16250.97|9
1724560640000|2024-08-25 04:37:20|16332.9|16252.9|16332.54|16252.54|16332.9|16252.9|16332.53|16252.53|10
1724560650000|2024-08-25 04:37:30|16332.56|16252.56|16333.51|16253.51|16333.51|16253.51|16332.56|16252.56|7
1724560660000|2024-08-25 04:37:40|16333.79|16253.79|16334.52|16254.52|16334.52|16254.52|16333.79|16253.79|8
1724560670000|2024-08-25 04:37:50|16334.7|16254.7|16335.57|16255.57|16335.57|16255.57|16334.7|16254.7|10
1724560680000|2024-08-25 04:38:00|16335.6|16255.6|16335.93|16255.93|16335.93|16255.93|16335.39|16255.39|9
1724560690000|2024-08-25 04:38:10|16336.19|16256.19|16336.38|16256.38|16336.41|16256.41|16335.96|16255.96|10
1724560700000|2024-08-25 04:38:20|16336.35|16256.35|16338.16|16258.16|16338.16|16258.16|16336.35|16256.35|10
1724560710000|2024-08-25 04:38:30|16338.17|16258.17|16337.55|16257.55|16338.26|16258.26|16337.55|16257.55|10
1724560720000|2024-08-25 04:38:40|16337.68|16257.68|16338.73|16258.73|16338.92|16258.92|16337.68|16257.68|8
1724560730000|2024-08-25 04:38:50|16338.84|16258.84|16337.72|16257.72|16339|16259|16337.72|16257.72|10
1724560740000|2024-08-25 04:39:00|16337.66|16257.66|16337.91|16257.91|16338.01|16258.01|16337.58|16257.58|9
1724560750000|2024-08-25 04:39:10|16338.07|16258.07|16338|16258|16338.14|16258.14|16337.66|16257.66|10
1724560760000|2024-08-25 04:39:20|16338.09|16258.09|16337.95|16257.95|16338.18|16258.18|16337.95|16257.95|10
1724560770000|2024-08-25 04:39:30|16337.8|16257.8|16338.97|16258.97|16339.1|16259.1|16337.7|16257.7|10
1724560780000|2024-08-25 04:39:40|16339.08|16259.08|16340.08|16260.08|16340.08|16260.08|16336.52|16256.52|10
1724560790000|2024-08-25 04:39:50|16340.32|16260.32|16339.23|16259.23|16340.63|16260.63|16339.23|16259.23|10
1724560800000|2024-08-25 04:40:00|16339.29|16259.29|16338.71|16258.71|16339.33|16259.33|16338.45|16258.45|10
1724560810000|2024-08-25 04:40:10|16338.74|16258.74|16338.17|16258.17|16338.74|16258.74|16337.9|16257.9|9
1724560820000|2024-08-25 04:40:20|16338.4|16258.4|16338.9|16258.9|16339|16259|16338.4|16258.4|10
1724560830000|2024-08-25 04:40:30|16338.8|16258.8|16338.02|16258.02|16338.81|16258.81|16338.02|16258.02|10
1724560840000|2024-08-25 04:40:40|16338|16258|16337.85|16257.85|16338.28|16258.28|16337.76|16257.76|10
1724560850000|2024-08-25 04:40:50|16338.03|16258.03|16336.92|16256.92|16338.06|16258.06|16336.92|16256.92|10
1724560860000|2024-08-25 04:41:00|16337.05|16257.05|16336.27|16256.27|16337.8|16257.8|16336.27|16256.27|10
1724560870000|2024-08-25 04:41:10|16336.15|16256.15|16335.95|16255.95|16336.15|16256.15|16335.81|16255.81|10
1724560880000|2024-08-25 04:41:20|16335.79|16255.79|16333.75|16253.75|16335.79|16255.79|16333.75|16253.75|10
1724560890000|2024-08-25 04:41:30|16333.83|16253.83|16332.89|16252.89|16333.83|16253.83|16332.89|16252.89|10
1724560900000|2024-08-25 04:41:40|16332.85|16252.85|16333.13|16253.13|16333.13|16253.13|16332.69|16252.69|9
1724560910000|2024-08-25 04:41:50|16333.12|16253.12|16333.18|16253.18|16333.27|16253.27|16333.12|16253.12|8
1724560920000|2024-08-25 04:42:00|16333.63|16253.63|16341.35|16261.35|16341.35|16261.35|16333.63|16253.63|10
1724560930000|2024-08-25 04:42:10|16341.67|16261.67|16343.49|16263.49|16343.49|16263.49|16341.67|16261.67|10
1724560940000|2024-08-25 04:42:20|16343.65|16263.65|16336.31|16256.31|16343.97|16263.97|16336.31|16256.31|10
1724560950000|2024-08-25 04:42:30|16340.09|16260.09|16340.55|16260.55|16340.55|16260.55|16340.05|16260.05|10
1724560960000|2024-08-25 04:42:40|16340.65|16260.65|16341.18|16261.18|16341.18|16261.18|16340.65|16260.65|10
1724560970000|2024-08-25 04:42:50|16341.09|16261.09|16343.25|16263.25|16343.25|16263.25|16341|16261|10
1724560980000|2024-08-25 04:43:00|16343.3|16263.3|16339.33|16259.33|16343.54|16263.54|16339.33|16259.33|10
1724560990000|2024-08-25 04:43:10|16339.32|16259.32|16338.28|16258.28|16339.46|16259.46|16338.28|16258.28|10
1724561000000|2024-08-25 04:43:20|16338.25|16258.25|16338.4|16258.4|16338.4|16258.4|16338.21|16258.21|10
1724561010000|2024-08-25 04:43:30|16338.42|16258.42|16336.82|16256.82|16338.42|16258.42|16336.82|16256.82|8
1724561020000|2024-08-25 04:43:40|16336.74|16256.74|16336.4|16256.4|16336.74|16256.74|16336.14|16256.14|8
1724561030000|2024-08-25 04:43:50|16336.51|16256.51|16336.54|16256.54|16336.69|16256.69|16336.51|16256.51|10
1724561040000|2024-08-25 04:44:00|16336.55|16256.55|16336.35|16256.35|16336.56|16256.56|16336.31|16256.31|7
1724561050000|2024-08-25 04:44:10|16336.19|16256.19|16336.38|16256.38|16336.39|16256.39|16336.18|16256.18|8
1724561060000|2024-08-25 04:44:20|16336.69|16256.69|16343.08|16263.08|16343.08|16263.08|16336.69|16256.69|9
1724561070000|2024-08-25 04:44:30|16343.11|16263.11|16341.03|16261.03|16343.12|16263.12|16341.03|16261.03|10
1724561080000|2024-08-25 04:44:40|16340.75|16260.75|16340.47|16260.47|16340.75|16260.75|16340.42|16260.42|10
1724561090000|2024-08-25 04:44:50|16340.7|16260.7|16340.85|16260.85|16340.91|16260.91|16340.7|16260.7|10
1724561100000|2024-08-25 04:45:00|16341.01|16261.01|16341.54|16261.54|16341.54|16261.54|16340.99|16260.99|8
1724561110000|2024-08-25 04:45:10|16341.25|16261.25|16341.61|16261.61|16341.61|16261.61|16341.12|16261.12|9
1724561120000|2024-08-25 04:45:20|16341.68|16261.68|16342.38|16262.38|16342.38|16262.38|16341.68|16261.68|8
1724561130000|2024-08-25 04:45:30|16342.36|16262.36|16344.65|16264.65|16344.65|16264.65|16342.36|16262.36|9
1724561140000|2024-08-25 04:45:40|16344.78|16264.78|16345.5|16265.5|16345.5|16265.5|16344.78|16264.78|10
1724561150000|2024-08-25 04:45:50|16345.6|16265.6|16347.18|16267.18|16347.18|16267.18|16345.6|16265.6|9
1724561160000|2024-08-25 04:46:00|16347.25|16267.25|16346.87|16266.87|16347.37|16267.37|16346.86|16266.86|8
1724561170000|2024-08-25 04:46:10|16346.78|16266.78|16346.77|16266.77|16346.84|16266.84|16346.77|16266.77|8
1724561180000|2024-08-25 04:46:20|16346.76|16266.76|16346.5|16266.5|16346.76|16266.76|16346.49|16266.49|6
1724561190000|2024-08-25 04:46:30|16346.55|16266.55|16346.73|16266.73|16346.91|16266.91|16346.55|16266.55|8
1724561200000|2024-08-25 04:46:40|16345.68|16265.68|16345.74|16265.74|16346.37|16266.37|16345.35|16265.35|9
1724561210000|2024-08-25 04:46:50|16345.59|16265.59|16345.42|16265.42|16345.59|16265.59|16345.37|16265.37|9
1724561220000|2024-08-25 04:47:00|16345.44|16265.44|16346.29|16266.29|16346.29|16266.29|16345.33|16265.33|8
1724561230000|2024-08-25 04:47:10|16346.32|16266.32|16346.37|16266.37|16346.39|16266.39|16346.27|16266.27|9
1724561240000|2024-08-25 04:47:20|16346.02|16266.02|16346.02|16266.02|16346.09|16266.09|16346|16266|8
1724561250000|2024-08-25 04:47:30|16345.86|16265.86|16346.04|16266.04|16346.04|16266.04|16345.81|16265.81|10
1724561260000|2024-08-25 04:47:40|16346.09|16266.09|16345.82|16265.82|16346.13|16266.13|16345.82|16265.82|8
1724561270000|2024-08-25 04:47:50|16338.83|16258.83|16339.14|16259.14|16339.14|16259.14|16338.75|16258.75|6
1724561280000|2024-08-25 04:48:00|16339.15|16259.15|16339.62|16259.62|16339.62|16259.62|16339.04|16259.04|8
1724561290000|2024-08-25 04:48:10|16339.66|16259.66|16339.63|16259.63|16339.77|16259.77|16339.63|16259.63|9
1724561300000|2024-08-25 04:48:20|16339.56|16259.56|16339.32|16259.32|16339.56|16259.56|16339.31|16259.31|6
1724561310000|2024-08-25 04:48:30|16339.38|16259.38|16339.69|16259.69|16339.69|16259.69|16339.38|16259.38|7
1724561320000|2024-08-25 04:48:40|16339.81|16259.81|16339.81|16259.81|16339.97|16259.97|16339.73|16259.73|10
1724561330000|2024-08-25 04:48:50|16339.82|16259.82|16341.7|16261.7|16341.7|16261.7|16339.82|16259.82|9
1724561340000|2024-08-25 04:49:00|16341.86|16261.86|16342.85|16262.85|16342.85|16262.85|16341.86|16261.86|9
1724561350000|2024-08-25 04:49:10|16342.75|16262.75|16343.47|16263.47|16343.47|16263.47|16342.67|16262.67|9
1724561360000|2024-08-25 04:49:20|16343.53|16263.53|16345.35|16265.35|16345.37|16265.37|16343.49|16263.49|10
1724561370000|2024-08-25 04:49:30|16345.36|16265.36|16353.6|16273.6|16353.6|16273.6|16344.69|16264.69|9
1724561380000|2024-08-25 04:49:40|16353.48|16273.48|16352.03|16272.03|16353.48|16273.48|16352.03|16272.03|8
1724561390000|2024-08-25 04:49:50|16351.48|16271.48|16351.02|16271.02|16351.48|16271.48|16351.02|16271.02|6
1724561400000|2024-08-25 04:50:00|16350.95|16270.95|16347.75|16267.75|16350.95|16270.95|16347.75|16267.75|9
1724561410000|2024-08-25 04:50:10|16347.62|16267.62|16346.83|16266.83|16347.62|16267.62|16346.75|16266.75|10
1724561420000|2024-08-25 04:50:20|16347.08|16267.08|16346.87|16266.87|16347.17|16267.17|16346.73|16266.73|10
1724561430000|2024-08-25 04:50:30|16346.85|16266.85|16346.85|16266.85|16346.87|16266.87|16346.79|16266.79|9
1724561440000|2024-08-25 04:50:40|16346.66|16266.66|16346.42|16266.42|16347.29|16267.29|16345.69|16265.69|10
1724561450000|2024-08-25 04:50:50|16346.07|16266.07|16345.57|16265.57|16346.07|16266.07|16345.57|16265.57|9
1724561460000|2024-08-25 04:51:00|16345.72|16265.72|16347.72|16267.72|16347.72|16267.72|16345.72|16265.72|5
1724561470000|2024-08-25 04:51:10|16348.56|16268.56|16349.31|16269.31|16349.59|16269.59|16348.56|16268.56|10
1724561480000|2024-08-25 04:51:20|16349.35|16269.35|16349.76|16269.76|16349.76|16269.76|16349.35|16269.35|8
1724561490000|2024-08-25 04:51:30|16350.06|16270.06|16350.25|16270.25|16350.41|16270.41|16350.06|16270.06|9
1724561500000|2024-08-25 04:51:40|16350.39|16270.39|16348.95|16268.95|16350.39|16270.39|16348.95|16268.95|4
1724561510000|2024-08-25 04:51:50|16348.91|16268.91|16348.8|16268.8|16349.17|16269.17|16348.8|16268.8|10
1724561520000|2024-08-25 04:52:00|16348.63|16268.63|16348.3|16268.3|16348.87|16268.87|16348.3|16268.3|9
1724561530000|2024-08-25 04:52:10|16348.29|16268.29|16349.41|16269.41|16349.43|16269.43|16348.29|16268.29|8
1724561540000|2024-08-25 04:52:20|16349.45|16269.45|16349.69|16269.69|16349.72|16269.72|16349.45|16269.45|6
1724561550000|2024-08-25 04:52:30|16349.65|16269.65|16349.34|16269.34|16349.96|16269.96|16349.34|16269.34|10
1724561560000|2024-08-25 04:52:40|16349.35|16269.35|16349.04|16269.04|16349.35|16269.35|16349.04|16269.04|10
1724561570000|2024-08-25 04:52:50|16348.47|16268.47|16348.21|16268.21|16348.47|16268.47|16348.21|16268.21|7
1724561580000|2024-08-25 04:53:00|16348.09|16268.09|16347.85|16267.85|16348.09|16268.09|16347.62|16267.62|10
1724561590000|2024-08-25 04:53:10|16347.9|16267.9|16348.57|16268.57|16348.57|16268.57|16347.9|16267.9|5
1724561600000|2024-08-25 04:53:20|16348.58|16268.58|16347.95|16267.95|16348.58|16268.58|16347.95|16267.95|9
1724561610000|2024-08-25 04:53:30|16347.96|16267.96|16346.99|16266.99|16347.96|16267.96|16346.97|16266.97|7
1724561620000|2024-08-25 04:53:40|16346.85|16266.85|16346.59|16266.59|16346.85|16266.85|16346.59|16266.59|6
1724561630000|2024-08-25 04:53:50|16346.53|16266.53|16344.31|16264.31|16346.53|16266.53|16344.31|16264.31|9
1724561640000|2024-08-25 04:54:00|16344.27|16264.27|16342.88|16262.88|16344.27|16264.27|16342.88|16262.88|9
1724561650000|2024-08-25 04:54:10|16342.95|16262.95|16340.46|16260.46|16342.95|16262.95|16340.46|16260.46|9
1724561660000|2024-08-25 04:54:20|16340.36|16260.36|16339.65|16259.65|16340.62|16260.62|16339.65|16259.65|7
1724561670000|2024-08-25 04:54:30|16339.44|16259.44|16339.06|16259.06|16339.44|16259.44|16339.06|16259.06|8
1724561680000|2024-08-25 04:54:40|16332.43|16252.43|16332.49|16252.49|16332.53|16252.53|16332.43|16252.43|8
1724561690000|2024-08-25 04:54:50|16332.36|16252.36|16331.65|16251.65|16332.36|16252.36|16331.65|16251.65|9
1724561700000|2024-08-25 04:55:00|16331.6|16251.6|16331.77|16251.77|16331.89|16251.89|16331.56|16251.56|10
1724561710000|2024-08-25 04:55:10|16331.83|16251.83|16330.82|16250.82|16331.83|16251.83|16330.81|16250.81|8
1724561720000|2024-08-25 04:55:20|16330.86|16250.86|16333.87|16253.87|16333.87|16253.87|16330.83|16250.83|10
1724561730000|2024-08-25 04:55:30|16334.07|16254.07|16334.36|16254.36|16334.39|16254.39|16334.07|16254.07|10
1724561740000|2024-08-25 04:55:40|16334.55|16254.55|16340.3|16260.3|16340.83|16260.83|16334.45|16254.45|9
1724561750000|2024-08-25 04:55:50|16340.37|16260.37|16341.92|16261.92|16341.92|16261.92|16340.37|16260.37|10
1724561760000|2024-08-25 04:56:00|16342|16262|16342.8|16262.8|16342.83|16262.83|16342|16262|9
1724561770000|2024-08-25 04:56:10|16342.76|16262.76|16343.32|16263.32|16343.32|16263.32|16342.76|16262.76|8
1724561780000|2024-08-25 04:56:20|16343.33|16263.33|16343.44|16263.44|16343.44|16263.44|16343.33|16263.33|7
1724561790000|2024-08-25 04:56:30|16343.49|16263.49|16343.95|16263.95|16343.96|16263.96|16343.28|16263.28|10
1724561800000|2024-08-25 04:56:40|16343.96|16263.96|16344.35|16264.35|16344.36|16264.36|16343.96|16263.96|7
1724561810000|2024-08-25 04:56:50|16344.36|16264.36|16343.41|16263.41|16344.63|16264.63|16343.41|16263.41|6
1724561820000|2024-08-25 04:57:00|16343.28|16263.28|16342.06|16262.06|16343.28|16263.28|16342.06|16262.06|9
1724561830000|2024-08-25 04:57:10|16342.12|16262.12|16342.24|16262.24|16342.24|16262.24|16342.12|16262.12|9
1724561840000|2024-08-25 04:57:20|16342.19|16262.19|16342.33|16262.33|16342.33|16262.33|16342.17|16262.17|8
1724561850000|2024-08-25 04:57:30|16342.44|16262.44|16341.95|16261.95|16342.47|16262.47|16341.94|16261.94|9
1724561860000|2024-08-25 04:57:40|16341.93|16261.93|16341.8|16261.8|16341.93|16261.93|16341.8|16261.8|6
1724561870000|2024-08-25 04:57:50|16341.56|16261.56|16341.85|16261.85|16341.85|16261.85|16341.45|16261.45|7
1724561880000|2024-08-25 04:58:00|16341.64|16261.64|16341.44|16261.44|16341.64|16261.64|16341.42|16261.42|7
1724561890000|2024-08-25 04:58:10|16341.47|16261.47|16341.95|16261.95|16341.98|16261.98|16341.47|16261.47|9
1724561900000|2024-08-25 04:58:20|16341.96|16261.96|16342.78|16262.78|16342.78|16262.78|16341.96|16261.96|8
1724561910000|2024-08-25 04:58:30|16343.07|16263.07|16344.96|16264.96|16344.96|16264.96|16343.07|16263.07|8
1724561920000|2024-08-25 04:58:40|16345.03|16265.03|16345.47|16265.47|16345.47|16265.47|16345.03|16265.03|8
1724561930000|2024-08-25 04:58:50|16345.56|16265.56|16346.15|16266.15|16346.15|16266.15|16345.56|16265.56|9
1724561940000|2024-08-25 04:59:00|16346.14|16266.14|16346.47|16266.47|16346.47|16266.47|16346.14|16266.14|6
1724561950000|2024-08-25 04:59:10|16346.51|16266.51|16346.61|16266.61|16346.63|16266.63|16346.51|16266.51|5
1724561960000|2024-08-25 04:59:20|16346.65|16266.65|16347.63|16267.63|16347.63|16267.63|16346.65|16266.65|9
1724561970000|2024-08-25 04:59:30|16347.61|16267.61|16348.89|16268.89|16348.89|16268.89|16347.61|16267.61|9
1724561980000|2024-08-25 04:59:40|16348.91|16268.91|16349.29|16269.29|16349.29|16269.29|16348.91|16268.91|8
1724561990000|2024-08-25 04:59:50|16349.22|16269.22|16349.08|16269.08|16349.22|16269.22|16349.08|16269.08|5
1724562000000|2024-08-25 05:00:00|16348.79|16268.79|16348.72|16268.72|16348.79|16268.79|16348.57|16268.57|8
1724562010000|2024-08-25 05:00:10|16348.93|16268.93|16348.9|16268.9|16349.27|16269.27|16348.9|16268.9|10
1724562020000|2024-08-25 05:00:20|16348.86|16268.86|16348.54|16268.54|16348.86|16268.86|16348.53|16268.53|7
1724562030000|2024-08-25 05:00:30|16348.4|16268.4|16346.86|16266.86|16348.4|16268.4|16346.86|16266.86|9
1724562040000|2024-08-25 05:00:40|16346.5|16266.5|16347.09|16267.09|16347.68|16267.68|16346.19|16266.19|10
1724562050000|2024-08-25 05:00:50|16346.88|16266.88|16346.31|16266.31|16346.88|16266.88|16346.31|16266.31|9
1724562060000|2024-08-25 05:01:00|16346.33|16266.33|16347.68|16267.68|16347.68|16267.68|16346.33|16266.33|9
1724562070000|2024-08-25 05:01:10|16347.73|16267.73|16348.47|16268.47|16348.48|16268.48|16347.73|16267.73|9
1724562080000|2024-08-25 05:01:20|16348.82|16268.82|16349.63|16269.63|16349.63|16269.63|16348.82|16268.82|9
1724562090000|2024-08-25 05:01:30|16349.56|16269.56|16348.08|16268.08|16349.59|16269.59|16348.08|16268.08|10
1724562100000|2024-08-25 05:01:40|16348.07|16268.07|16347.47|16267.47|16348.11|16268.11|16347.47|16267.47|10
1724562110000|2024-08-25 05:01:50|16347.43|16267.43|16345.39|16265.39|16347.43|16267.43|16345.39|16265.39|10
1724562120000|2024-08-25 05:02:00|16345.28|16265.28|16344.27|16264.27|16345.29|16265.29|16344.27|16264.27|9
1724562130000|2024-08-25 05:02:10|16344.17|16264.17|16344.98|16264.98|16344.98|16264.98|16344.12|16264.12|10
1724562140000|2024-08-25 05:02:20|16344.82|16264.82|16346.1|16266.1|16346.16|16266.16|16344.82|16264.82|9
1724562150000|2024-08-25 05:02:30|16345.96|16265.96|16345.55|16265.55|16345.97|16265.97|16345.43|16265.43|8
1724562160000|2024-08-25 05:02:40|16345.68|16265.68|16345.98|16265.98|16346.03|16266.03|16345.68|16265.68|9
1724562170000|2024-08-25 05:02:50|16345.91|16265.91|16344.25|16264.25|16345.91|16265.91|16344.25|16264.25|8
1724562180000|2024-08-25 05:03:00|16344.23|16264.23|16342.83|16262.83|16344.23|16264.23|16342.83|16262.83|10
1724562190000|2024-08-25 05:03:10|16342.79|16262.79|16342.94|16262.94|16342.94|16262.94|16342.78|16262.78|8
1724562200000|2024-08-25 05:03:20|16343.01|16263.01|16343.22|16263.22|16343.22|16263.22|16343.01|16263.01|7
1724562210000|2024-08-25 05:03:30|16343.21|16263.21|16343.33|16263.33|16343.33|16263.33|16343.15|16263.15|8
1724562220000|2024-08-25 05:03:40|16343.31|16263.31|16341.12|16261.12|16343.31|16263.31|16341.12|16261.12|10
1724562230000|2024-08-25 05:03:50|16341.07|16261.07|16342.51|16262.51|16342.51|16262.51|16341.07|16261.07|10
1724562240000|2024-08-25 05:04:00|16342.61|16262.61|16342.34|16262.34|16342.77|16262.77|16342.33|16262.33|10
1724562250000|2024-08-25 05:04:10|16342.22|16262.22|16341.47|16261.47|16342.22|16262.22|16341.47|16261.47|9
1724562260000|2024-08-25 05:04:20|16341.46|16261.46|16339.73|16259.73|16341.46|16261.46|16339.73|16259.73|8
1724562270000|2024-08-25 05:04:30|16339.63|16259.63|16339.07|16259.07|16339.63|16259.63|16338.84|16258.84|10
1724562280000|2024-08-25 05:04:40|16342.4|16262.4|16343.41|16263.41|16343.41|16263.41|16342.4|16262.4|8
1724562290000|2024-08-25 05:04:50|16343.47|16263.47|16343.67|16263.67|16343.68|16263.68|16343.47|16263.47|7
1724562300000|2024-08-25 05:05:00|16343.68|16263.68|16344.6|16264.6|16344.6|16264.6|16343.66|16263.66|9
1724562310000|2024-08-25 05:05:10|16344.88|16264.88|16344.31|16264.31|16344.88|16264.88|16344.31|16264.31|8
1724562320000|2024-08-25 05:05:20|16344.3|16264.3|16345.48|16265.48|16345.48|16265.48|16344.3|16264.3|10
1724562330000|2024-08-25 05:05:30|16345.47|16265.47|16345.48|16265.48|16345.49|16265.49|16345.44|16265.44|6
1724562340000|2024-08-25 05:05:40|16345.6|16265.6|16344.98|16264.98|16345.72|16265.72|16344.98|16264.98|10
1724562350000|2024-08-25 05:05:50|16344.94|16264.94|16344.52|16264.52|16344.94|16264.94|16344.52|16264.52|8
1724562360000|2024-08-25 05:06:00|16344.53|16264.53|16343.42|16263.42|16344.53|16264.53|16343.25|16263.25|8
1724562370000|2024-08-25 05:06:10|16343.43|16263.43|16343.42|16263.42|16343.43|16263.43|16343.39|16263.39|5
1724562380000|2024-08-25 05:06:20|16343.57|16263.57|16344.28|16264.28|16344.33|16264.33|16343.57|16263.57|10
1724562390000|2024-08-25 05:06:30|16344.29|16264.29|16344.32|16264.32|16344.46|16264.46|16344.26|16264.26|6
1724562400000|2024-08-25 05:06:40|16344.55|16264.55|16346.01|16266.01|16346.02|16266.02|16344.55|16264.55|9
1724562410000|2024-08-25 05:06:50|16345.94|16265.94|16346.79|16266.79|16346.79|16266.79|16345.94|16265.94|8
1724562420000|2024-08-25 05:07:00|16346.86|16266.86|16347.5|16267.5|16347.5|16267.5|16346.86|16266.86|9
1724562430000|2024-08-25 05:07:10|16347.47|16267.47|16347.81|16267.81|16347.81|16267.81|16347.47|16267.47|8
1724562440000|2024-08-25 05:07:20|16347.88|16267.88|16346.58|16266.58|16348.17|16268.17|16346.17|16266.17|9
1724562450000|2024-08-25 05:07:30|16346.6|16266.6|16346.86|16266.86|16346.86|16266.86|16346.6|16266.6|9
1724562460000|2024-08-25 05:07:40|16346.89|16266.89|16347.57|16267.57|16347.57|16267.57|16346.89|16266.89|8
1724562470000|2024-08-25 05:07:50|16347.49|16267.49|16347.95|16267.95|16347.95|16267.95|16347.49|16267.49|7
1724562480000|2024-08-25 05:08:00|16346.96|16266.96|16345.81|16265.81|16346.96|16266.96|16345.8|16265.8|7
1724562490000|2024-08-25 05:08:10|16345.88|16265.88|16345.89|16265.89|16345.91|16265.91|16345.88|16265.88|4
1724562500000|2024-08-25 05:08:20|16345.87|16265.87|16345.73|16265.73|16345.87|16265.87|16345.73|16265.73|5
1724562510000|2024-08-25 05:08:30|16345.72|16265.72|16345|16265|16345.81|16265.81|16345|16265|8
1724562520000|2024-08-25 05:08:40|16344.97|16264.97|16345.9|16265.9|16346.58|16266.58|16344.97|16264.97|10
1724562530000|2024-08-25 05:08:50|16345.89|16265.89|16345.44|16265.44|16345.89|16265.89|16345.43|16265.43|7
1724562540000|2024-08-25 05:09:00|16345.46|16265.46|16345.32|16265.32|16345.49|16265.49|16345.32|16265.32|7
1724562550000|2024-08-25 05:09:10|16344.35|16264.35|16343.42|16263.42|16344.35|16264.35|16343.42|16263.42|9
1724562560000|2024-08-25 05:09:20|16343.43|16263.43|16344.05|16264.05|16344.05|16264.05|16343.34|16263.34|5
1724562570000|2024-08-25 05:09:30|16343.99|16263.99|16344.88|16264.88|16344.88|16264.88|16343.99|16263.99|7
1724562580000|2024-08-25 05:09:40|16344.9|16264.9|16345.14|16265.14|16345.49|16265.49|16344.74|16264.74|9
1724562590000|2024-08-25 05:09:50|16345.09|16265.09|16345.26|16265.26|16345.27|16265.27|16345.01|16265.01|6
1724562600000|2024-08-25 05:10:00|16344|16264|16343.98|16263.98|16344.02|16264.02|16343.98|16263.98|7
1724562610000|2024-08-25 05:10:10|16343.99|16263.99|16344.34|16264.34|16344.34|16264.34|16343.98|16263.98|7
1724562620000|2024-08-25 05:10:20|16344.39|16264.39|16344.71|16264.71|16344.71|16264.71|16344.38|16264.38|7
1724562630000|2024-08-25 05:10:30|16344.85|16264.85|16345.29|16265.29|16345.29|16265.29|16344.77|16264.77|9
1724562640000|2024-08-25 05:10:40|16345.33|16265.33|16345.83|16265.83|16346.05|16266.05|16345.33|16265.33|9
1724562650000|2024-08-25 05:10:50|16345.84|16265.84|16345.68|16265.68|16345.84|16265.84|16345.64|16265.64|6
1724562660000|2024-08-25 05:11:00|16345.33|16265.33|16345.56|16265.56|16345.56|16265.56|16345.33|16265.33|6
1724562670000|2024-08-25 05:11:10|16345.67|16265.67|16345.91|16265.91|16346.08|16266.08|16345.67|16265.67|9
1724562680000|2024-08-25 05:11:20|16345.92|16265.92|16345.54|16265.54|16345.92|16265.92|16345.53|16265.53|8
1724562690000|2024-08-25 05:11:30|16345.65|16265.65|16346.23|16266.23|16346.25|16266.25|16345.65|16265.65|6
1724562700000|2024-08-25 05:11:40|16346.25|16266.25|16348.38|16268.38|16348.38|16268.38|16346.25|16266.25|9
1724562710000|2024-08-25 05:11:50|16348.68|16268.68|16349.4|16269.4|16349.41|16269.41|16348.68|16268.68|10
1724562720000|2024-08-25 05:12:00|16349.39|16269.39|16349.62|16269.62|16349.62|16269.62|16349.36|16269.36|8
1724562730000|2024-08-25 05:12:10|16349.59|16269.59|16349.18|16269.18|16349.59|16269.59|16349.11|16269.11|8
1724562740000|2024-08-25 05:12:20|16349.17|16269.17|16349.39|16269.39|16349.39|16269.39|16348.91|16268.91|8
1724562750000|2024-08-25 05:12:30|16349.51|16269.51|16349.96|16269.96|16349.96|16269.96|16349.51|16269.51|8
1724562760000|2024-08-25 05:12:40|16350.04|16270.04|16350.19|16270.19|16350.3|16270.3|16350.04|16270.04|8
1724562770000|2024-08-25 05:12:50|16350.24|16270.24|16350.92|16270.92|16350.92|16270.92|16350.24|16270.24|6
1724562780000|2024-08-25 05:13:00|16351.49|16271.49|16351.26|16271.26|16351.49|16271.49|16351.19|16271.19|8
1724562790000|2024-08-25 05:13:10|16351.24|16271.24|16350.23|16270.23|16351.94|16271.94|16350.23|16270.23|9
1724562800000|2024-08-25 05:13:20|16350.09|16270.09|16350.05|16270.05|16350.09|16270.09|16349.94|16269.94|7
1724562810000|2024-08-25 05:13:30|16350.04|16270.04|16351.8|16271.8|16351.8|16271.8|16350.01|16270.01|8
1724562820000|2024-08-25 05:13:40|16351.81|16271.81|16354.59|16274.59|16355.13|16275.13|16351.77|16271.77|9
1724562830000|2024-08-25 05:13:50|16354.52|16274.52|16354.19|16274.19|16354.52|16274.52|16354.19|16274.19|8
1724562840000|2024-08-25 05:14:00|16354.5|16274.5|16355.4|16275.4|16355.4|16275.4|16354.47|16274.47|7
1724562850000|2024-08-25 05:14:10|16355.34|16275.34|16355.37|16275.37|16355.43|16275.43|16355.29|16275.29|7
1724562860000|2024-08-25 05:14:20|16355.47|16275.47|16355.74|16275.74|16355.8|16275.8|16355.47|16275.47|10
1724562870000|2024-08-25 05:14:30|16355.76|16275.76|16355.36|16275.36|16355.76|16275.76|16354.8|16274.8|8
1724562880000|2024-08-25 05:14:40|16355.34|16275.34|16355.68|16275.68|16355.71|16275.71|16355.34|16275.34|7
1724562890000|2024-08-25 05:14:50|16356.12|16276.12|16353.59|16273.59|16356.5|16276.5|16353.59|16273.59|10
1724562900000|2024-08-25 05:15:00|16353.56|16273.56|16354.79|16274.79|16354.79|16274.79|16353.52|16273.52|7
1724562910000|2024-08-25 05:15:10|16355.27|16275.27|16355.86|16275.86|16355.86|16275.86|16355.27|16275.27|10
1724562920000|2024-08-25 05:15:20|16356.22|16276.22|16355.63|16275.63|16356.32|16276.32|16355.63|16275.63|10
1724562930000|2024-08-25 05:15:30|16355.41|16275.41|16353.35|16273.35|16355.41|16275.41|16353.35|16273.35|10
1724562940000|2024-08-25 05:15:40|16353.12|16273.12|16352.98|16272.98|16353.12|16273.12|16352.7|16272.7|9
1724562950000|2024-08-25 05:15:50|16352.96|16272.96|16350.68|16270.68|16353.04|16273.04|16348.57|16268.57|10
1724562960000|2024-08-25 05:16:00|16351.21|16271.21|16350.88|16270.88|16351.44|16271.44|16350.88|16270.88|10
1724562970000|2024-08-25 05:16:10|16350.77|16270.77|16348.51|16268.51|16350.77|16270.77|16348.11|16268.11|9
1724562980000|2024-08-25 05:16:20|16348.53|16268.53|16346.79|16266.79|16348.53|16268.53|16346.79|16266.79|9
1724562990000|2024-08-25 05:16:30|16346.75|16266.75|16346.96|16266.96|16346.96|16266.96|16346.72|16266.72|10
1724563000000|2024-08-25 05:16:40|16346.99|16266.99|16347.99|16267.99|16347.99|16267.99|16346.99|16266.99|8
1724563010000|2024-08-25 05:16:50|16347.14|16267.14|16348.77|16268.77|16348.77|16268.77|16346.42|16266.42|10
1724563020000|2024-08-25 05:17:00|16349.03|16269.03|16340.95|16260.95|16349.03|16269.03|16340.95|16260.95|10
1724563030000|2024-08-25 05:17:10|16340.89|16260.89|16339.05|16259.05|16340.91|16260.91|16339.05|16259.05|9
1724563040000|2024-08-25 05:17:20|16339.2|16259.2|16338.69|16258.69|16339.2|16259.2|16338.63|16258.63|8
1724563050000|2024-08-25 05:17:30|16338.7|16258.7|16339.2|16259.2|16339.3|16259.3|16338.7|16258.7|9
1724563060000|2024-08-25 05:17:40|16339.18|16259.18|16339.1|16259.1|16339.18|16259.18|16338.99|16258.99|7
1724563070000|2024-08-25 05:17:50|16339.09|16259.09|16340.32|16260.32|16340.32|16260.32|16338.95|16258.95|8
1724563080000|2024-08-25 05:18:00|16340.37|16260.37|16342.37|16262.37|16342.37|16262.37|16340.19|16260.19|9
1724563090000|2024-08-25 05:18:10|16342.49|16262.49|16342.68|16262.68|16342.84|16262.84|16342.49|16262.49|10
1724563100000|2024-08-25 05:18:20|16342.71|16262.71|16341.57|16261.57|16342.78|16262.78|16341.57|16261.57|10
1724563110000|2024-08-25 05:18:30|16341.46|16261.46|16342.21|16262.21|16342.21|16262.21|16341.39|16261.39|8
1724563120000|2024-08-25 05:18:40|16342.2|16262.2|16343.88|16263.88|16343.88|16263.88|16341.83|16261.83|9
1724563130000|2024-08-25 05:18:50|16344|16264|16344.25|16264.25|16344.42|16264.42|16344|16264|10
1724563140000|2024-08-25 05:19:00|16344.27|16264.27|16346.26|16266.26|16346.26|16266.26|16344.23|16264.23|10
1724563150000|2024-08-25 05:19:10|16346.65|16266.65|16353.3|16273.3|16353.3|16273.3|16346.65|16266.65|10
1724563160000|2024-08-25 05:19:20|16353.12|16273.12|16352.91|16272.91|16353.12|16273.12|16352.71|16272.71|9
1724563170000|2024-08-25 05:19:30|16353.04|16273.04|16353.03|16273.03|16353.24|16273.24|16352.62|16272.62|10
1724563180000|2024-08-25 05:19:40|16352.94|16272.94|16351.8|16271.8|16352.94|16272.94|16351.8|16271.8|10
1724563190000|2024-08-25 05:19:50|16351.74|16271.74|16350.81|16270.81|16351.74|16271.74|16350.81|16270.81|9
1724563200000|2024-08-25 05:20:00|16350.77|16270.77|16350.08|16270.08|16350.77|16270.77|16350.07|16270.07|8
1724563210000|2024-08-25 05:20:10|16350.09|16270.09|16349.42|16269.42|16350.09|16270.09|16349.27|16269.27|10
1724563220000|2024-08-25 05:20:20|16349.4|16269.4|16349.03|16269.03|16349.47|16269.47|16349.01|16269.01|9
1724563230000|2024-08-25 05:20:30|16349.02|16269.02|16347.72|16267.72|16349.02|16269.02|16347.72|16267.72|9
1724563240000|2024-08-25 05:20:40|16347.71|16267.71|16345.87|16265.87|16347.71|16267.71|16345.87|16265.87|10
1724563250000|2024-08-25 05:20:50|16345.91|16265.91|16349.39|16269.39|16350.81|16270.81|16345.91|16265.91|10
1724563260000|2024-08-25 05:21:00|16349.19|16269.19|16347.99|16267.99|16349.19|16269.19|16347.99|16267.99|10
1724563270000|2024-08-25 05:21:10|16347.92|16267.92|16347.88|16267.88|16347.92|16267.92|16347.86|16267.86|7
1724563280000|2024-08-25 05:21:20|16347.89|16267.89|16348.3|16268.3|16348.3|16268.3|16347.58|16267.58|10
1724563290000|2024-08-25 05:21:30|16348.36|16268.36|16348.24|16268.24|16348.36|16268.36|16348.15|16268.15|9
1724563300000|2024-08-25 05:21:40|16348.22|16268.22|16350.13|16270.13|16350.13|16270.13|16348.21|16268.21|9
1724563310000|2024-08-25 05:21:50|16350.35|16270.35|16350.99|16270.99|16350.99|16270.99|16350.32|16270.32|7
1724563320000|2024-08-25 05:22:00|16351.19|16271.19|16351.02|16271.02|16351.46|16271.46|16350.98|16270.98|8
1724563330000|2024-08-25 05:22:10|16351.05|16271.05|16351.62|16271.62|16351.62|16271.62|16351.03|16271.03|8
1724563340000|2024-08-25 05:22:20|16351.92|16271.92|16352.23|16272.23|16352.48|16272.48|16351.91|16271.91|10
1724563350000|2024-08-25 05:22:30|16352.18|16272.18|16352.23|16272.23|16352.24|16272.24|16352.17|16272.17|7
1724563360000|2024-08-25 05:22:40|16352.42|16272.42|16352.52|16272.52|16352.65|16272.65|16352.42|16272.42|10
1724563370000|2024-08-25 05:22:50|16352.49|16272.49|16353.69|16273.69|16353.69|16273.69|16352.48|16272.48|10
1724563380000|2024-08-25 05:23:00|16353.7|16273.7|16353.88|16273.88|16353.97|16273.97|16353.68|16273.68|10
1724563390000|2024-08-25 05:23:10|16353.8|16273.8|16354.6|16274.6|16354.6|16274.6|16353.44|16273.44|10
1724563400000|2024-08-25 05:23:20|16354.69|16274.69|16354.83|16274.83|16354.83|16274.83|16354.69|16274.69|7
1724563410000|2024-08-25 05:23:30|16354.82|16274.82|16355.1|16275.1|16355.44|16275.44|16354.82|16274.82|8
1724563420000|2024-08-25 05:23:40|16355.52|16275.52|16355.08|16275.08|16355.52|16275.52|16355.08|16275.08|8
1724563430000|2024-08-25 05:23:50|16355.02|16275.02|16355.61|16275.61|16355.8|16275.8|16355.02|16275.02|7
1724563440000|2024-08-25 05:24:00|16355.63|16275.63|16356.49|16276.49|16356.49|16276.49|16355.26|16275.26|9
1724563450000|2024-08-25 05:24:10|16356.35|16276.35|16356.6|16276.6|16356.69|16276.69|16356.32|16276.32|10
1724563460000|2024-08-25 05:24:20|16356.59|16276.59|16356.13|16276.13|16356.64|16276.64|16356.13|16276.13|6
1724563470000|2024-08-25 05:24:30|16356.06|16276.06|16356.39|16276.39|16356.41|16276.41|16355.97|16275.97|10
1724563480000|2024-08-25 05:24:40|16356.41|16276.41|16355.88|16275.88|16356.41|16276.41|16355.88|16275.88|10
1724563490000|2024-08-25 05:24:50|16355.46|16275.46|16354.3|16274.3|16355.46|16275.46|16354.24|16274.24|10
1724563500000|2024-08-25 05:25:00|16354.29|16274.29|16354.78|16274.78|16354.78|16274.78|16354.29|16274.29|9
1724563510000|2024-08-25 05:25:10|16354.88|16274.88|16355.21|16275.21|16355.21|16275.21|16354.88|16274.88|7
1724563520000|2024-08-25 05:25:20|16355.34|16275.34|16355.67|16275.67|16355.67|16275.67|16355.34|16275.34|9
1724563530000|2024-08-25 05:25:30|16355.68|16275.68|16355.66|16275.66|16355.68|16275.68|16355.66|16275.66|5
1724563540000|2024-08-25 05:25:40|16355.91|16275.91|16355.72|16275.72|16355.91|16275.91|16355.71|16275.71|4
1724563550000|2024-08-25 05:25:50|16355.76|16275.76|16355.79|16275.79|16355.79|16275.79|16355.74|16275.74|4
1724563560000|2024-08-25 05:26:00|16355.78|16275.78|16355.74|16275.74|16355.78|16275.78|16355.44|16275.44|8
1724563570000|2024-08-25 05:26:10|16356.09|16276.09|16356.66|16276.66|16356.81|16276.81|16356.09|16276.09|9
1724563580000|2024-08-25 05:26:20|16356.65|16276.65|16357.88|16277.88|16358.14|16278.14|16356.63|16276.63|7
1724563590000|2024-08-25 05:26:30|16357.86|16277.86|16358.47|16278.47|16358.47|16278.47|16357.71|16277.71|10
1724563600000|2024-08-25 05:26:40|16358.48|16278.48|16358.36|16278.36|16358.59|16278.59|16358.36|16278.36|8
1724563610000|2024-08-25 05:26:50|16358.37|16278.37|16357.47|16277.47|16358.37|16278.37|16357.47|16277.47|8
1724563620000|2024-08-25 05:27:00|16357.43|16277.43|16357.43|16277.43|16357.44|16277.44|16357.38|16277.38|7
1724563630000|2024-08-25 05:27:10|16357.38|16277.38|16358.54|16278.54|16358.54|16278.54|16357.37|16277.37|9
1724563640000|2024-08-25 05:27:20|16358.55|16278.55|16358.58|16278.58|16358.72|16278.72|16358.55|16278.55|10
1724563650000|2024-08-25 05:27:30|16360.8|16280.8|16361.37|16281.37|16361.71|16281.71|16360.45|16280.45|8
1724563660000|2024-08-25 05:27:40|16361.33|16281.33|16361.61|16281.61|16361.63|16281.63|16361.31|16281.31|8
1724563670000|2024-08-25 05:27:50|16361.62|16281.62|16362.86|16282.86|16362.86|16282.86|16361.62|16281.62|9
1724563680000|2024-08-25 05:28:00|16363.04|16283.04|16363.09|16283.09|16363.09|16283.09|16362.89|16282.89|8
1724563690000|2024-08-25 05:28:10|16363.21|16283.21|16366.06|16286.06|16366.06|16286.06|16363.21|16283.21|10
1724563700000|2024-08-25 05:28:20|16366.03|16286.03|16365.13|16285.13|16366.92|16286.92|16365.12|16285.12|10
1724563710000|2024-08-25 05:28:30|16364.65|16284.65|16363.74|16283.74|16364.65|16284.65|16363.73|16283.73|10
1724563720000|2024-08-25 05:28:40|16363.76|16283.76|16365.03|16285.03|16365.03|16285.03|16363.36|16283.36|10
1724563730000|2024-08-25 05:28:50|16365.15|16285.15|16362.92|16282.92|16365.2|16285.2|16362.92|16282.92|10
1724563740000|2024-08-25 05:29:00|16362.87|16282.87|16361.43|16281.43|16362.87|16282.87|16360.22|16280.22|10
1724563750000|2024-08-25 05:29:10|16360.95|16280.95|16361.97|16281.97|16361.97|16281.97|16360.72|16280.72|9
1724563760000|2024-08-25 05:29:20|16362.07|16282.07|16361.66|16281.66|16362.24|16282.24|16361.66|16281.66|10
1724563770000|2024-08-25 05:29:30|16361.72|16281.72|16360.99|16280.99|16361.78|16281.78|16360.99|16280.99|8
1724563780000|2024-08-25 05:29:40|16360.83|16280.83|16362.51|16282.51|16362.51|16282.51|16360.73|16280.73|10
1724563790000|2024-08-25 05:29:50|16362.66|16282.66|16363.13|16283.13|16363.13|16283.13|16362.66|16282.66|8
1724563800000|2024-08-25 05:30:00|16363.09|16283.09|16361.18|16281.18|16363.09|16283.09|16361.15|16281.15|7
1724563810000|2024-08-25 05:30:10|16361.08|16281.08|16359.75|16279.75|16361.08|16281.08|16359.75|16279.75|10
1724563820000|2024-08-25 05:30:20|16359.74|16279.74|16360.95|16280.95|16360.95|16280.95|16359.08|16279.08|9
1724563830000|2024-08-25 05:30:30|16360.98|16280.98|16361.4|16281.4|16361.4|16281.4|16360.92|16280.92|8
1724563840000|2024-08-25 05:30:40|16361.3|16281.3|16360.45|16280.45|16361.3|16281.3|16360.45|16280.45|10
1724563850000|2024-08-25 05:30:50|16360.5|16280.5|16359.99|16279.99|16360.59|16280.59|16359.99|16279.99|9
1724563860000|2024-08-25 05:31:00|16360|16280|16358.76|16278.76|16360.01|16280.01|16358.76|16278.76|9
1724563870000|2024-08-25 05:31:10|16358.72|16278.72|16358.67|16278.67|16358.86|16278.86|16358.6|16278.6|8
1724563880000|2024-08-25 05:31:20|16358.39|16278.39|16358.27|16278.27|16358.39|16278.39|16357.96|16277.96|7
1724563890000|2024-08-25 05:31:30|16358.39|16278.39|16358.83|16278.83|16358.83|16278.83|16358.24|16278.24|9
1724563900000|2024-08-25 05:31:40|16358.87|16278.87|16359.54|16279.54|16359.54|16279.54|16358.87|16278.87|10
1724563910000|2024-08-25 05:31:50|16359.47|16279.47|16358.59|16278.59|16359.47|16279.47|16358.59|16278.59|8
1724563920000|2024-08-25 05:32:00|16358.54|16278.54|16358.45|16278.45|16358.54|16278.54|16358.44|16278.44|10
1724563930000|2024-08-25 05:32:10|16358.46|16278.46|16358.25|16278.25|16358.46|16278.46|16358.18|16278.18|6
1724563940000|2024-08-25 05:32:20|16358.31|16278.31|16358.69|16278.69|16358.79|16278.79|16358.16|16278.16|10
1724563950000|2024-08-25 05:32:30|16358.66|16278.66|16359.47|16279.47|16360.72|16280.72|16358.66|16278.66|9
1724563960000|2024-08-25 05:32:40|16358.99|16278.99|16356.18|16276.18|16358.99|16278.99|16356.18|16276.18|9
1724563970000|2024-08-25 05:32:50|16356.2|16276.2|16355.9|16275.9|16356.28|16276.28|16355.9|16275.9|9
1724563980000|2024-08-25 05:33:00|16355.85|16275.85|16357.28|16277.28|16357.28|16277.28|16355.54|16275.54|10
1724563990000|2024-08-25 05:33:10|16357.48|16277.48|16358.78|16278.78|16358.78|16278.78|16357.48|16277.48|10
1724564000000|2024-08-25 05:33:20|16359.28|16279.28|16360.51|16280.51|16360.51|16280.51|16359.28|16279.28|9
1724564010000|2024-08-25 05:33:30|16360.52|16280.52|16360.72|16280.72|16360.78|16280.78|16360.52|16280.52|6
1724564020000|2024-08-25 05:33:40|16359.75|16279.75|16359.09|16279.09|16359.75|16279.75|16358.97|16278.97|8
1724564030000|2024-08-25 05:33:50|16359.13|16279.13|16359.12|16279.12|16359.14|16279.14|16359.11|16279.11|6
1724564040000|2024-08-25 05:34:00|16359.13|16279.13|16360.86|16280.86|16360.88|16280.88|16359.13|16279.13|9
1724564050000|2024-08-25 05:34:10|16360.82|16280.82|16360.73|16280.73|16360.88|16280.88|16360.71|16280.71|10
1724564060000|2024-08-25 05:34:20|16360.74|16280.74|16359.87|16279.87|16360.84|16280.84|16359.87|16279.87|8
1724564070000|2024-08-25 05:34:30|16359.38|16279.38|16359.36|16279.36|16359.69|16279.69|16359.36|16279.36|5
1724564080000|2024-08-25 05:34:40|16359.32|16279.32|16359.27|16279.27|16359.32|16279.32|16359.27|16279.27|5
1724564090000|2024-08-25 05:34:50|16359|16279|16359.05|16279.05|16359.05|16279.05|16358.9|16278.9|8
1724564100000|2024-08-25 05:35:00|16359.28|16279.28|16359.74|16279.74|16359.74|16279.74|16359.28|16279.28|6
1724564110000|2024-08-25 05:35:10|16359.89|16279.89|16360.2|16280.2|16360.2|16280.2|16359.86|16279.86|8
1724564120000|2024-08-25 05:35:20|16360.18|16280.18|16360.36|16280.36|16360.36|16280.36|16360.18|16280.18|8
1724564130000|2024-08-25 05:35:30|16360.41|16280.41|16359.18|16279.18|16360.71|16280.71|16359.18|16279.18|10
1724564140000|2024-08-25 05:35:40|16359.13|16279.13|16359.84|16279.84|16359.84|16279.84|16359.11|16279.11|10
1724564150000|2024-08-25 05:35:50|16359.83|16279.83|16359.52|16279.52|16359.97|16279.97|16359.52|16279.52|9
1724564160000|2024-08-25 05:36:00|16359.44|16279.44|16359.66|16279.66|16359.66|16279.66|16359.38|16279.38|9
1724564170000|2024-08-25 05:36:10|16360.02|16280.02|16360.81|16280.81|16360.81|16280.81|16360.02|16280.02|10
1724564180000|2024-08-25 05:36:20|16360.82|16280.82|16361.35|16281.35|16361.73|16281.73|16360.82|16280.82|9
1724564190000|2024-08-25 05:36:30|16361.24|16281.24|16364.07|16284.07|16364.07|16284.07|16361.24|16281.24|10
1724564200000|2024-08-25 05:36:40|16364.23|16284.23|16364.39|16284.39|16364.42|16284.42|16364.23|16284.23|6
1724564210000|2024-08-25 05:36:50|16364.3|16284.3|16364.49|16284.49|16364.72|16284.72|16364.27|16284.27|9
1724564220000|2024-08-25 05:37:00|16364.63|16284.63|16364.03|16284.03|16364.64|16284.64|16363.99|16283.99|8
1724564230000|2024-08-25 05:37:10|16363.73|16283.73|16363.75|16283.75|16363.75|16283.75|16363.51|16283.51|9
1724564240000|2024-08-25 05:37:20|16363.59|16283.59|16363.05|16283.05|16363.59|16283.59|16363.05|16283.05|9
1724564250000|2024-08-25 05:37:30|16363.06|16283.06|16361.23|16281.23|16363.08|16283.08|16361.23|16281.23|8
1724564260000|2024-08-25 05:37:40|16361.14|16281.14|16360.76|16280.76|16361.17|16281.17|16360.75|16280.75|10
1724564270000|2024-08-25 05:37:50|16360.75|16280.75|16360.72|16280.72|16360.83|16280.83|16360.67|16280.67|9
1724564280000|2024-08-25 05:38:00|16360.73|16280.73|16361.63|16281.63|16361.63|16281.63|16360.36|16280.36|10
1724564290000|2024-08-25 05:38:10|16361.57|16281.57|16363.74|16283.74|16363.74|16283.74|16361.57|16281.57|10
1724564300000|2024-08-25 05:38:20|16363.75|16283.75|16364.91|16284.91|16364.91|16284.91|16363.73|16283.73|8
1724564310000|2024-08-25 05:38:30|16364.95|16284.95|16364.78|16284.78|16364.95|16284.95|16363.1|16283.1|10
1724564320000|2024-08-25 05:38:40|16364.9|16284.9|16365.85|16285.85|16365.85|16285.85|16364.9|16284.9|9
1724564330000|2024-08-25 05:38:50|16365.94|16285.94|16365.55|16285.55|16366.09|16286.09|16365.55|16285.55|10
1724564340000|2024-08-25 05:39:00|16365.27|16285.27|16364.69|16284.69|16365.27|16285.27|16364.67|16284.67|8
1724564350000|2024-08-25 05:39:10|16364.73|16284.73|16364.91|16284.91|16364.91|16284.91|16364.41|16284.41|10
1724564360000|2024-08-25 05:39:20|16365|16285|16364.48|16284.48|16365.03|16285.03|16364.48|16284.48|9
1724564370000|2024-08-25 05:39:30|16364.5|16284.5|16365.12|16285.12|16365.12|16285.12|16364.5|16284.5|10
1724564380000|2024-08-25 05:39:40|16365.17|16285.17|16363.68|16283.68|16365.19|16285.19|16363.68|16283.68|10
1724564390000|2024-08-25 05:39:50|16363.6|16283.6|16363.68|16283.68|16363.9|16283.9|16363.01|16283.01|10
1724564400000|2024-08-25 05:40:00|16363.11|16283.11|16361.71|16281.71|16363.11|16283.11|16361.71|16281.71|9
1724564410000|2024-08-25 05:40:10|16361.48|16281.48|16361.23|16281.23|16361.48|16281.48|16360.66|16280.66|9
1724564420000|2024-08-25 05:40:20|16361.14|16281.14|16361.91|16281.91|16362.09|16282.09|16360.82|16280.82|10
1724564430000|2024-08-25 05:40:30|16361.96|16281.96|16362.81|16282.81|16362.96|16282.96|16361.96|16281.96|9
1724564440000|2024-08-25 05:40:40|16362.78|16282.78|16362.66|16282.66|16362.79|16282.79|16362.65|16282.65|6
1724564450000|2024-08-25 05:40:50|16362.5|16282.5|16362.01|16282.01|16362.5|16282.5|16361.73|16281.73|10
1724564460000|2024-08-25 05:41:00|16362.1|16282.1|16362.2|16282.2|16362.2|16282.2|16362.06|16282.06|9
1724564470000|2024-08-25 05:41:10|16362.23|16282.23|16361.7|16281.7|16362.23|16282.23|16361.7|16281.7|7
1724564480000|2024-08-25 05:41:20|16361.68|16281.68|16361.57|16281.57|16361.78|16281.78|16361.57|16281.57|8
1724564490000|2024-08-25 05:41:30|16361.41|16281.41|16352.36|16272.36|16361.41|16281.41|16352.36|16272.36|10
1724564500000|2024-08-25 05:41:40|16352.27|16272.27|16352.16|16272.16|16352.27|16272.27|16352.08|16272.08|7
1724564510000|2024-08-25 05:41:50|16351.95|16271.95|16351.02|16271.02|16351.95|16271.95|16351.02|16271.02|10
1724564520000|2024-08-25 05:42:00|16351.01|16271.01|16350.4|16270.4|16351.01|16271.01|16350.38|16270.38|9
1724564530000|2024-08-25 05:42:10|16350.39|16270.39|16351.08|16271.08|16351.08|16271.08|16350.39|16270.39|6
1724564540000|2024-08-25 05:42:20|16351.02|16271.02|16349.77|16269.77|16351.22|16271.22|16349.77|16269.77|10
1724564550000|2024-08-25 05:42:30|16349.67|16269.67|16345.63|16265.63|16349.67|16269.67|16345.63|16265.63|10
1724564560000|2024-08-25 05:42:40|16345.27|16265.27|16345.18|16265.18|16345.38|16265.38|16344.99|16264.99|9
1724564570000|2024-08-25 05:42:50|16344.69|16264.69|16345.69|16265.69|16345.69|16265.69|16344.43|16264.43|9
1724564580000|2024-08-25 05:43:00|16344.31|16264.31|16347.5|16267.5|16347.79|16267.79|16343.21|16263.21|10
1724564590000|2024-08-25 05:43:10|16347.52|16267.52|16348.53|16268.53|16348.53|16268.53|16347.22|16267.22|8
1724564600000|2024-08-25 05:43:20|16348.41|16268.41|16348.28|16268.28|16348.41|16268.41|16348.07|16268.07|9
1724564610000|2024-08-25 05:43:30|16348.21|16268.21|16347.53|16267.53|16348.21|16268.21|16347.53|16267.53|9
1724564620000|2024-08-25 05:43:40|16347.51|16267.51|16347.41|16267.41|16347.51|16267.51|16347.16|16267.16|9
1724564630000|2024-08-25 05:43:50|16347.3|16267.3|16346.43|16266.43|16347.39|16267.39|16346.33|16266.33|10
1724564640000|2024-08-25 05:44:00|16346.44|16266.44|16345.61|16265.61|16346.44|16266.44|16345.61|16265.61|9
1724564650000|2024-08-25 05:44:10|16345.41|16265.41|16345.39|16265.39|16345.41|16265.41|16344.65|16264.65|9
1724564660000|2024-08-25 05:44:20|16347.09|16267.09|16347.07|16267.07|16347.21|16267.21|16347.07|16267.07|8
1724564670000|2024-08-25 05:44:30|16347.08|16267.08|16346.94|16266.94|16347.12|16267.12|16346.93|16266.93|7
1724564680000|2024-08-25 05:44:40|16346.88|16266.88|16342.49|16262.49|16346.88|16266.88|16342.49|16262.49|10
1724564690000|2024-08-25 05:44:50|16342.36|16262.36|16341.35|16261.35|16342.36|16262.36|16341.35|16261.35|9
1724564700000|2024-08-25 05:45:00|16341.18|16261.18|16339.83|16259.83|16341.18|16261.18|16339.83|16259.83|9
1724564710000|2024-08-25 05:45:10|16339.72|16259.72|16338.58|16258.58|16339.72|16259.72|16338.58|16258.58|9
1724564720000|2024-08-25 05:45:20|16338.49|16258.49|16338.29|16258.29|16338.5|16258.5|16338.18|16258.18|8
1724564730000|2024-08-25 05:45:30|16338.27|16258.27|16338.53|16258.53|16338.53|16258.53|16337.9|16257.9|8
1724564740000|2024-08-25 05:45:40|16338.58|16258.58|16338.7|16258.7|16338.79|16258.79|16338.58|16258.58|9
1724564750000|2024-08-25 05:45:50|16338.71|16258.71|16338.77|16258.77|16338.77|16258.77|16338.68|16258.68|7
1724564760000|2024-08-25 05:46:00|16338.79|16258.79|16339.04|16259.04|16339.04|16259.04|16338.78|16258.78|8
1724564770000|2024-08-25 05:46:10|16339.02|16259.02|16338.77|16258.77|16339.27|16259.27|16338.77|16258.77|9
1724564780000|2024-08-25 05:46:20|16339.57|16259.57|16338.85|16258.85|16340.63|16260.63|16338.85|16258.85|10
1724564790000|2024-08-25 05:46:30|16338.69|16258.69|16338.65|16258.65|16338.69|16258.69|16338.42|16258.42|7
1724564800000|2024-08-25 05:46:40|16338.75|16258.75|16341.26|16261.26|16341.26|16261.26|16338.75|16258.75|9
1724564810000|2024-08-25 05:46:50|16341.35|16261.35|16342.05|16262.05|16342.05|16262.05|16341.34|16261.34|9
1724564820000|2024-08-25 05:47:00|16342.08|16262.08|16341.82|16261.82|16342.11|16262.11|16341.69|16261.69|10
1724564830000|2024-08-25 05:47:10|16341.79|16261.79|16340.18|16260.18|16341.79|16261.79|16340.18|16260.18|10
1724564840000|2024-08-25 05:47:20|16340.17|16260.17|16337.87|16257.87|16340.17|16260.17|16337.87|16257.87|10
1724564850000|2024-08-25 05:47:30|16337.83|16257.83|16338.27|16258.27|16338.33|16258.33|16337.83|16257.83|9
1724564860000|2024-08-25 05:47:40|16338.37|16258.37|16336.44|16256.44|16338.48|16258.48|16336.44|16256.44|9
1724564870000|2024-08-25 05:47:50|16336.28|16256.28|16337.37|16257.37|16337.37|16257.37|16336.1|16256.1|10
1724564880000|2024-08-25 05:48:00|16337.46|16257.46|16337.69|16257.69|16337.82|16257.82|16337.45|16257.45|10
1724564890000|2024-08-25 05:48:10|16337.7|16257.7|16337.17|16257.17|16337.7|16257.7|16337.17|16257.17|9
1724564900000|2024-08-25 05:48:20|16337.15|16257.15|16336.31|16256.31|16337.16|16257.16|16336.26|16256.26|9
1724564910000|2024-08-25 05:48:30|16336.32|16256.32|16335.15|16255.15|16336.32|16256.32|16335.13|16255.13|7
1724564920000|2024-08-25 05:48:40|16335.1|16255.1|16335.27|16255.27|16335.27|16255.27|16334.99|16254.99|7
1724564930000|2024-08-25 05:48:50|16334.9|16254.9|16334.3|16254.3|16334.9|16254.9|16333.89|16253.89|9
1724564940000|2024-08-25 05:49:00|16334.27|16254.27|16334.21|16254.21|16334.37|16254.37|16334.09|16254.09|9
1724564950000|2024-08-25 05:49:10|16334.46|16254.46|16334.62|16254.62|16334.72|16254.72|16334.46|16254.46|10
1724564960000|2024-08-25 05:49:20|16334.69|16254.69|16333.25|16253.25|16334.94|16254.94|16333.25|16253.25|9
1724564970000|2024-08-25 05:49:30|16333.47|16253.47|16333.6|16253.6|16333.68|16253.68|16333.47|16253.47|6
1724564980000|2024-08-25 05:49:40|16333.64|16253.64|16333.08|16253.08|16333.64|16253.64|16333.08|16253.08|6
1724564990000|2024-08-25 05:49:50|16333.02|16253.02|16332.83|16252.83|16333.11|16253.11|16332.82|16252.82|6
1724565000000|2024-08-25 05:50:00|16332.37|16252.37|16331.42|16251.42|16332.38|16252.38|16331.37|16251.37|9
1724565010000|2024-08-25 05:50:10|16331.41|16251.41|16331.21|16251.21|16331.41|16251.41|16331.18|16251.18|7
1724565020000|2024-08-25 05:50:20|16331.19|16251.19|16331.2|16251.2|16331.29|16251.29|16331.16|16251.16|9
1724565030000|2024-08-25 05:50:30|16331.19|16251.19|16331.05|16251.05|16331.19|16251.19|16331.05|16251.05|9
1724565040000|2024-08-25 05:50:40|16331.08|16251.08|16332.67|16252.67|16332.67|16252.67|16331.06|16251.06|9
1724565050000|2024-08-25 05:50:50|16332.69|16252.69|16333.42|16253.42|16335.45|16255.45|16332.69|16252.69|10
1724565060000|2024-08-25 05:51:00|16332.96|16252.96|16333.37|16253.37|16333.88|16253.88|16332.5|16252.5|10
1724565070000|2024-08-25 05:51:10|16333.2|16253.2|16332.18|16252.18|16333.21|16253.21|16332.18|16252.18|10
1724565080000|2024-08-25 05:51:20|16332.2|16252.2|16330.61|16250.61|16332.2|16252.2|16330.61|16250.61|8
1724565090000|2024-08-25 05:51:30|16330.08|16250.08|16329.47|16249.47|16330.47|16250.47|16329.34|16249.34|10
1724565100000|2024-08-25 05:51:40|16329.46|16249.46|16329.17|16249.17|16329.46|16249.46|16329.17|16249.17|9
1724565110000|2024-08-25 05:51:50|16328.18|16248.18|16327.53|16247.53|16328.18|16248.18|16327.45|16247.45|7
1724565120000|2024-08-25 05:52:00|16327.56|16247.56|16329.54|16249.54|16329.54|16249.54|16327.2|16247.2|10
1724565130000|2024-08-25 05:52:10|16329.77|16249.77|16331.12|16251.12|16331.12|16251.12|16329.77|16249.77|10
1724565140000|2024-08-25 05:52:20|16331.1|16251.1|16330.44|16250.44|16331.6|16251.6|16329.56|16249.56|9
1724565150000|2024-08-25 05:52:30|16331.23|16251.23|16331.6|16251.6|16331.6|16251.6|16331.23|16251.23|6
1724565160000|2024-08-25 05:52:40|16331.62|16251.62|16333.79|16253.79|16333.79|16253.79|16331.58|16251.58|9
1724565170000|2024-08-25 05:52:50|16333.94|16253.94|16333.64|16253.64|16334.15|16254.15|16333.64|16253.64|8
1724565180000|2024-08-25 05:53:00|16333.86|16253.86|16333.29|16253.29|16333.89|16253.89|16332.94|16252.94|9
1724565190000|2024-08-25 05:53:10|16333.32|16253.32|16330.98|16250.98|16333.32|16253.32|16330.98|16250.98|10
1724565200000|2024-08-25 05:53:20|16330.96|16250.96|16330.92|16250.92|16330.96|16250.96|16330.83|16250.83|9
1724565210000|2024-08-25 05:53:30|16330.91|16250.91|16330.96|16250.96|16330.96|16250.96|16330.7|16250.7|8
1724565220000|2024-08-25 05:53:40|16331.02|16251.02|16331.24|16251.24|16331.26|16251.26|16331.02|16251.02|8
1724565230000|2024-08-25 05:53:50|16331.43|16251.43|16332|16252|16332|16252|16331.43|16251.43|6
1724565240000|2024-08-25 05:54:00|16332.01|16252.01|16332.22|16252.22|16332.54|16252.54|16332.01|16252.01|10
1724565250000|2024-08-25 05:54:10|16332.29|16252.29|16332.49|16252.49|16332.5|16252.5|16332.14|16252.14|9
1724565260000|2024-08-25 05:54:20|16332.27|16252.27|16331.68|16251.68|16332.27|16252.27|16331.15|16251.15|10
1724565270000|2024-08-25 05:54:30|16331.71|16251.71|16331.23|16251.23|16332.09|16252.09|16331.23|16251.23|9
1724565280000|2024-08-25 05:54:40|16331.28|16251.28|16330.27|16250.27|16331.28|16251.28|16330.27|16250.27|10
1724565290000|2024-08-25 05:54:50|16330.26|16250.26|16330.45|16250.45|16330.48|16250.48|16330.24|16250.24|7
1724565300000|2024-08-25 05:55:00|16330.44|16250.44|16330.36|16250.36|16330.49|16250.49|16330.36|16250.36|5
1724565310000|2024-08-25 05:55:10|16330.32|16250.32|16330.7|16250.7|16330.7|16250.7|16330.25|16250.25|8
1724565320000|2024-08-25 05:55:20|16330.71|16250.71|16329.95|16249.95|16330.73|16250.73|16329.95|16249.95|9
1724565330000|2024-08-25 05:55:30|16329.61|16249.61|16324.82|16244.82|16329.61|16249.61|16324.82|16244.82|9
1724565340000|2024-08-25 05:55:40|16325.04|16245.04|16325.51|16245.51|16325.81|16245.81|16325.04|16245.04|9
1724565350000|2024-08-25 05:55:50|16325.26|16245.26|16326.64|16246.64|16326.64|16246.64|16325.22|16245.22|7
1724565360000|2024-08-25 05:56:00|16326.66|16246.66|16326.13|16246.13|16326.66|16246.66|16326.13|16246.13|9
1724565370000|2024-08-25 05:56:10|16326.2|16246.2|16325.62|16245.62|16326.25|16246.25|16325.53|16245.53|8
1724565380000|2024-08-25 05:56:20|16325.77|16245.77|16326|16246|16326|16246|16325.73|16245.73|9
1724565390000|2024-08-25 05:56:30|16325.99|16245.99|16325.64|16245.64|16325.99|16245.99|16325.62|16245.62|8
1724565400000|2024-08-25 05:56:40|16325.62|16245.62|16326.11|16246.11|16326.11|16246.11|16325.62|16245.62|8
1724565410000|2024-08-25 05:56:50|16326.27|16246.27|16326.3|16246.3|16326.42|16246.42|16326.22|16246.22|9
1724565420000|2024-08-25 05:57:00|16326.28|16246.28|16324.38|16244.38|16326.63|16246.63|16324.38|16244.38|10
1724565430000|2024-08-25 05:57:10|16324.3|16244.3|16324.82|16244.82|16326.32|16246.32|16324.3|16244.3|10
1724565440000|2024-08-25 05:57:20|16324.86|16244.86|16324.87|16244.87|16324.88|16244.88|16324.81|16244.81|10
1724565450000|2024-08-25 05:57:30|16324.85|16244.85|16324.61|16244.61|16324.85|16244.85|16324.61|16244.61|7
1724565460000|2024-08-25 05:57:40|16324.6|16244.6|16324.39|16244.39|16324.6|16244.6|16324.12|16244.12|9
1724565470000|2024-08-25 05:57:50|16324.52|16244.52|16325.17|16245.17|16325.17|16245.17|16324.52|16244.52|9
1724565480000|2024-08-25 05:58:00|16325.27|16245.27|16327.97|16247.97|16327.97|16247.97|16325.27|16245.27|9
1724565490000|2024-08-25 05:58:10|16328.15|16248.15|16328.12|16248.12|16328.31|16248.31|16327.88|16247.88|10
1724565500000|2024-08-25 05:58:20|16328.13|16248.13|16327.97|16247.97|16329.31|16249.31|16327.97|16247.97|10
1724565510000|2024-08-25 05:58:30|16327.88|16247.88|16329.39|16249.39|16329.45|16249.45|16327.75|16247.75|10
1724565520000|2024-08-25 05:58:40|16329.46|16249.46|16329.93|16249.93|16330.26|16250.26|16329.45|16249.45|9
1724565530000|2024-08-25 05:58:50|16329.9|16249.9|16329.72|16249.72|16329.9|16249.9|16329.72|16249.72|9
1724565540000|2024-08-25 05:59:00|16329.75|16249.75|16330.72|16250.72|16330.72|16250.72|16329.75|16249.75|10
1724565550000|2024-08-25 05:59:10|16330.71|16250.71|16330.4|16250.4|16330.71|16250.71|16330.37|16250.37|9
1724565560000|2024-08-25 05:59:20|16330.41|16250.41|16330.61|16250.61|16330.61|16250.61|16330.41|16250.41|4
1724565570000|2024-08-25 05:59:30|16330.63|16250.63|16330.29|16250.29|16331.34|16251.34|16330.02|16250.02|10
1724565580000|2024-08-25 05:59:40|16330.22|16250.22|16330.55|16250.55|16330.9|16250.9|16330.19|16250.19|10
1724565590000|2024-08-25 05:59:50|16330.51|16250.51|16331.24|16251.24|16331.24|16251.24|16330.46|16250.46|7
1724565600000|2024-08-25 06:00:00|16331.23|16251.23|16332.89|16252.89|16332.89|16252.89|16330.92|16250.92|8
1724565610000|2024-08-25 06:00:10|16332.64|16252.64|16332.21|16252.21|16332.66|16252.66|16332.14|16252.14|10
1724565620000|2024-08-25 06:00:20|16332.25|16252.25|16333.03|16253.03|16333.03|16253.03|16332.23|16252.23|6
1724565630000|2024-08-25 06:00:30|16333.07|16253.07|16334|16254|16335.39|16255.39|16333.05|16253.05|8
1724565640000|2024-08-25 06:00:40|16333.68|16253.68|16331.91|16251.91|16333.87|16253.87|16331.91|16251.91|10
1724565650000|2024-08-25 06:00:50|16331.78|16251.78|16331.26|16251.26|16331.78|16251.78|16331.26|16251.26|9
1724565660000|2024-08-25 06:01:00|16331.34|16251.34|16331.99|16251.99|16331.99|16251.99|16330.58|16250.58|9
1724565670000|2024-08-25 06:01:10|16332.22|16252.22|16332.33|16252.33|16332.6|16252.6|16332.22|16252.22|10
1724565680000|2024-08-25 06:01:20|16332.31|16252.31|16332.41|16252.41|16332.43|16252.43|16332.27|16252.27|8
1724565690000|2024-08-25 06:01:30|16332.39|16252.39|16332.87|16252.87|16332.89|16252.89|16332.39|16252.39|9
1724565700000|2024-08-25 06:01:40|16331.91|16251.91|16333.65|16253.65|16333.65|16253.65|16331.19|16251.19|10
1724565710000|2024-08-25 06:01:50|16333.64|16253.64|16328.43|16248.43|16334.24|16254.24|16328.41|16248.41|7
1724565720000|2024-08-25 06:02:00|16328.44|16248.44|16326.45|16246.45|16328.44|16248.44|16326.45|16246.45|7
1724565730000|2024-08-25 06:02:10|16326.29|16246.29|16330.48|16250.48|16330.48|16250.48|16326.12|16246.12|10
1724565740000|2024-08-25 06:02:20|16330.71|16250.71|16332.6|16252.6|16332.6|16252.6|16330.71|16250.71|10
1724565750000|2024-08-25 06:02:30|16332.75|16252.75|16334.38|16254.38|16334.38|16254.38|16332.75|16252.75|8
1724565760000|2024-08-25 06:02:40|16334.36|16254.36|16335.69|16255.69|16335.7|16255.7|16334.19|16254.19|10
1724565770000|2024-08-25 06:02:50|16337.09|16257.09|16336.18|16256.18|16337.09|16257.09|16336.1|16256.1|9
1724565780000|2024-08-25 06:03:00|16336.28|16256.28|16336.96|16256.96|16337.03|16257.03|16336.28|16256.28|9
1724565790000|2024-08-25 06:03:10|16337|16257|16337.37|16257.37|16337.4|16257.4|16337|16257|8
1724565800000|2024-08-25 06:03:20|16337.34|16257.34|16335.63|16255.63|16337.34|16257.34|16335.63|16255.63|9
1724565810000|2024-08-25 06:03:30|16335.83|16255.83|16335.81|16255.81|16336.84|16256.84|16335.81|16255.81|8
1724565820000|2024-08-25 06:03:40|16335.72|16255.72|16333.46|16253.46|16335.72|16255.72|16333.46|16253.46|10
1724565830000|2024-08-25 06:03:50|16333.33|16253.33|16334.77|16254.77|16334.77|16254.77|16332.87|16252.87|9
1724565840000|2024-08-25 06:04:00|16333.86|16253.86|16333.18|16253.18|16333.86|16253.86|16332.98|16252.98|10
1724565850000|2024-08-25 06:04:10|16332.97|16252.97|16335.32|16255.32|16335.32|16255.32|16332.81|16252.81|9
1724565860000|2024-08-25 06:04:20|16335.35|16255.35|16334.2|16254.2|16335.35|16255.35|16334.2|16254.2|10
1724565870000|2024-08-25 06:04:30|16334.23|16254.23|16335.95|16255.95|16335.95|16255.95|16334.23|16254.23|5
1724565880000|2024-08-25 06:04:40|16336.08|16256.08|16335.07|16255.07|16336.18|16256.18|16335.06|16255.06|8
1724565890000|2024-08-25 06:04:50|16335.25|16255.25|16334.12|16254.12|16335.39|16255.39|16334.12|16254.12|10
1724565900000|2024-08-25 06:05:00|16334.1|16254.1|16334.81|16254.81|16334.81|16254.81|16334.1|16254.1|9
1724565910000|2024-08-25 06:05:10|16334.82|16254.82|16333.76|16253.76|16334.82|16254.82|16333.76|16253.76|6
1724565920000|2024-08-25 06:05:20|16333.62|16253.62|16333.11|16253.11|16333.62|16253.62|16333.11|16253.11|9
1724565930000|2024-08-25 06:05:30|16333.08|16253.08|16331.43|16251.43|16333.08|16253.08|16331.43|16251.43|10
1724565940000|2024-08-25 06:05:40|16331.33|16251.33|16331.28|16251.28|16331.33|16251.33|16331.18|16251.18|9
1724565950000|2024-08-25 06:05:50|16331.29|16251.29|16337.5|16257.5|16337.5|16257.5|16331.29|16251.29|6
1724565960000|2024-08-25 06:06:00|16337.76|16257.76|16336.7|16256.7|16338.62|16258.62|16336.69|16256.69|10
1724565970000|2024-08-25 06:06:10|16337.21|16257.21|16336.38|16256.38|16337.3|16257.3|16336.38|16256.38|10
1724565980000|2024-08-25 06:06:20|16336.44|16256.44|16336.06|16256.06|16336.44|16256.44|16336.06|16256.06|7
1724565990000|2024-08-25 06:06:30|16336.07|16256.07|16335.28|16255.28|16336.09|16256.09|16335.28|16255.28|9
1724566000000|2024-08-25 06:06:40|16335.3|16255.3|16333.94|16253.94|16335.3|16255.3|16333.78|16253.78|9
1724566010000|2024-08-25 06:06:50|16334.08|16254.08|16328.29|16248.29|16334.08|16254.08|16328.29|16248.29|9
1724566020000|2024-08-25 06:07:00|16325.58|16245.58|16322.82|16242.82|16325.58|16245.58|16322.76|16242.76|10
1724566030000|2024-08-25 06:07:10|16322.74|16242.74|16320.67|16240.67|16322.74|16242.74|16320.67|16240.67|10
1724566040000|2024-08-25 06:07:20|16320.25|16240.25|16319.16|16239.16|16320.25|16240.25|16319.16|16239.16|10
1724566050000|2024-08-25 06:07:30|16319.23|16239.23|16318.95|16238.95|16319.3|16239.3|16318.95|16238.95|7
1724566060000|2024-08-25 06:07:40|16319.06|16239.06|16319.26|16239.26|16319.26|16239.26|16319.06|16239.06|7
1724566070000|2024-08-25 06:07:50|16319.1|16239.1|16318.16|16238.16|16319.1|16239.1|16318.16|16238.16|10
1724566080000|2024-08-25 06:08:00|16318.1|16238.1|16318.72|16238.72|16319.33|16239.33|16318|16238|10
1724566090000|2024-08-25 06:08:10|16318.32|16238.32|16318.06|16238.06|16318.5|16238.5|16318.05|16238.05|9
1724566100000|2024-08-25 06:08:20|16318.04|16238.04|16317.07|16237.07|16318.13|16238.13|16317.07|16237.07|8
1724566110000|2024-08-25 06:08:30|16316.77|16236.77|16314.33|16234.33|16316.77|16236.77|16314.33|16234.33|10
1724566120000|2024-08-25 06:08:40|16314.5|16234.5|16313.22|16233.22|16314.5|16234.5|16313.22|16233.22|10
1724566130000|2024-08-25 06:08:50|16313.05|16233.05|16311.99|16231.99|16313.05|16233.05|16311.99|16231.99|10
1724566140000|2024-08-25 06:09:00|16311.88|16231.88|16312.11|16232.11|16312.11|16232.11|16310.84|16230.84|10
1724566150000|2024-08-25 06:09:10|16312.15|16232.15|16311.86|16231.86|16312.44|16232.44|16311.84|16231.84|8
1724566160000|2024-08-25 06:09:20|16311.94|16231.94|16310.65|16230.65|16311.97|16231.97|16310.65|16230.65|9
1724566170000|2024-08-25 06:09:30|16310.36|16230.36|16310.74|16230.74|16310.99|16230.99|16310.03|16230.03|9
1724566180000|2024-08-25 06:09:40|16310.65|16230.65|16310.54|16230.54|16310.65|16230.65|16310.38|16230.38|8
1724566190000|2024-08-25 06:09:50|16310.46|16230.46|16307.7|16227.7|16310.76|16230.76|16307.7|16227.7|10
1724566200000|2024-08-25 06:10:00|16307.54|16227.54|16304.22|16224.22|16307.54|16227.54|16304.22|16224.22|9
1724566210000|2024-08-25 06:10:10|16304.3|16224.3|16304.41|16224.41|16304.41|16224.41|16304.25|16224.25|7
1724566220000|2024-08-25 06:10:20|16304.29|16224.29|16301.58|16221.58|16304.91|16224.91|16301.58|16221.58|8
1724566230000|2024-08-25 06:10:30|16300.75|16220.75|16297.41|16217.41|16300.75|16220.75|16297.41|16217.41|9
1724566240000|2024-08-25 06:10:40|16295.82|16215.82|16292.41|16212.41|16295.82|16215.82|16292.14|16212.14|10
1724566250000|2024-08-25 06:10:50|16292.45|16212.45|16285.92|16205.92|16292.76|16212.76|16285.89|16205.89|10
1724566260000|2024-08-25 06:11:00|16285.9|16205.9|16286.84|16206.84|16286.84|16206.84|16285.9|16205.9|10
1724566270000|2024-08-25 06:11:10|16286.78|16206.78|16288.65|16208.65|16288.65|16208.65|16286.78|16206.78|9
1724566280000|2024-08-25 06:11:20|16288.48|16208.48|16291.96|16211.96|16291.96|16211.96|16288.42|16208.42|10
1724566290000|2024-08-25 06:11:30|16291.91|16211.91|16294.97|16214.97|16294.97|16214.97|16291.91|16211.91|10
1724566300000|2024-08-25 06:11:40|16295.03|16215.03|16295.81|16215.81|16296|16216|16295.03|16215.03|10
1724566310000|2024-08-25 06:11:50|16296.07|16216.07|16296.9|16216.9|16296.9|16216.9|16296.07|16216.07|9
1724566320000|2024-08-25 06:12:00|16296.59|16216.59|16296.33|16216.33|16296.59|16216.59|16296.32|16216.32|10
1724566330000|2024-08-25 06:12:10|16296.34|16216.34|16296.99|16216.99|16297.05|16217.05|16296.29|16216.29|8
1724566340000|2024-08-25 06:12:20|16296.14|16216.14|16296.53|16216.53|16296.53|16216.53|16295.38|16215.38|9
1724566350000|2024-08-25 06:12:30|16296.48|16216.48|16295.74|16215.74|16296.5|16216.5|16295.74|16215.74|9
1724566360000|2024-08-25 06:12:40|16295.64|16215.64|16295.09|16215.09|16295.65|16215.65|16295.09|16215.09|9
1724566370000|2024-08-25 06:12:50|16295.08|16215.08|16295.53|16215.53|16295.53|16215.53|16295.08|16215.08|9
1724566380000|2024-08-25 06:13:00|16295.58|16215.58|16295.31|16215.31|16296.78|16216.78|16295.31|16215.31|10
1724566390000|2024-08-25 06:13:10|16295.3|16215.3|16295.86|16215.86|16295.86|16215.86|16295.24|16215.24|10
1724566400000|2024-08-25 06:13:20|16295.79|16215.79|16298.71|16218.71|16298.71|16218.71|16295.78|16215.78|8
1724566410000|2024-08-25 06:13:30|16299.4|16219.4|16302.59|16222.59|16302.59|16222.59|16299.4|16219.4|10
1724566420000|2024-08-25 06:13:40|16302.6|16222.6|16303.58|16223.58|16303.58|16223.58|16302.6|16222.6|8
1724566430000|2024-08-25 06:13:50|16303.64|16223.64|16306.36|16226.36|16306.36|16226.36|16303.64|16223.64|8
1724566440000|2024-08-25 06:14:00|16306.73|16226.73|16307.01|16227.01|16307.51|16227.51|16306.73|16226.73|10
1724566450000|2024-08-25 06:14:10|16307.03|16227.03|16305.14|16225.14|16307.03|16227.03|16305.01|16225.01|8
1724566460000|2024-08-25 06:14:20|16305.17|16225.17|16306.3|16226.3|16306.3|16226.3|16303.85|16223.85|9
1724566470000|2024-08-25 06:14:30|16306.53|16226.53|16307.02|16227.02|16307.02|16227.02|16306.53|16226.53|8
1724566480000|2024-08-25 06:14:40|16306.81|16226.81|16306.1|16226.1|16307.75|16227.75|16306.1|16226.1|10
1724566490000|2024-08-25 06:14:50|16306.08|16226.08|16305.88|16225.88|16306.08|16226.08|16305.88|16225.88|5
1724566500000|2024-08-25 06:15:00|16305.92|16225.92|16309.97|16229.97|16310.2|16230.2|16305.92|16225.92|10
1724566510000|2024-08-25 06:15:10|16309.83|16229.83|16308.53|16228.53|16309.83|16229.83|16308.53|16228.53|10
1724566520000|2024-08-25 06:15:20|16308.4|16228.4|16308.7|16228.7|16309.04|16229.04|16308.35|16228.35|8
1724566530000|2024-08-25 06:15:30|16308.68|16228.68|16310.38|16230.38|16310.47|16230.47|16308.55|16228.55|8
1724566540000|2024-08-25 06:15:40|16311.43|16231.43|16313.66|16233.66|16314.68|16234.68|16311.43|16231.43|8
1724566550000|2024-08-25 06:15:50|16313.61|16233.61|16311.29|16231.29|16313.61|16233.61|16311.27|16231.27|10
1724566560000|2024-08-25 06:16:00|16311.2|16231.2|16310.25|16230.25|16311.2|16231.2|16310.25|16230.25|10
1724566570000|2024-08-25 06:16:10|16310.43|16230.43|16311.08|16231.08|16311.08|16231.08|16310.43|16230.43|9
1724566580000|2024-08-25 06:16:20|16310.99|16230.99|16309.56|16229.56|16311.41|16231.41|16309.56|16229.56|10
1724566590000|2024-08-25 06:16:30|16309.36|16229.36|16309.43|16229.43|16310.72|16230.72|16309.28|16229.28|9
1724566600000|2024-08-25 06:16:40|16309.4|16229.4|16303.55|16223.55|16309.4|16229.4|16303.55|16223.55|7
1724566610000|2024-08-25 06:16:50|16303.47|16223.47|16303.04|16223.04|16303.53|16223.53|16303.04|16223.04|8
1724566620000|2024-08-25 06:17:00|16303.02|16223.02|16302.25|16222.25|16303.02|16223.02|16302.25|16222.25|10
1724566630000|2024-08-25 06:17:10|16302.15|16222.15|16300.07|16220.07|16302.15|16222.15|16300.07|16220.07|8
1724566640000|2024-08-25 06:17:20|16300.2|16220.2|16300.13|16220.13|16300.87|16220.87|16300.13|16220.13|9
1724566650000|2024-08-25 06:17:30|16299.88|16219.88|16298.57|16218.57|16299.88|16219.88|16298.57|16218.57|10
1724566660000|2024-08-25 06:17:40|16298.22|16218.22|16296.15|16216.15|16298.22|16218.22|16296.15|16216.15|10
1724566670000|2024-08-25 06:17:50|16296.22|16216.22|16296.11|16216.11|16296.6|16216.6|16295.93|16215.93|9
1724566680000|2024-08-25 06:18:00|16295.6|16215.6|16296.96|16216.96|16296.96|16216.96|16295.6|16215.6|9
1724566690000|2024-08-25 06:18:10|16296.95|16216.95|16294|16214|16297.13|16217.13|16294|16214|10
1724566700000|2024-08-25 06:18:20|16293.6|16213.6|16293.78|16213.78|16294.14|16214.14|16292.83|16212.83|10
1724566710000|2024-08-25 06:18:30|16293.82|16213.82|16292.15|16212.15|16293.82|16213.82|16292.15|16212.15|9
1724566720000|2024-08-25 06:18:40|16292.27|16212.27|16291.74|16211.74|16292.27|16212.27|16291.74|16211.74|7
1724566730000|2024-08-25 06:18:50|16291.72|16211.72|16292.33|16212.33|16292.33|16212.33|16291.72|16211.72|10
1724566740000|2024-08-25 06:19:00|16292.36|16212.36|16291.94|16211.94|16292.69|16212.69|16291.8|16211.8|10
1724566750000|2024-08-25 06:19:10|16291.77|16211.77|16289.85|16209.85|16291.77|16211.77|16289.8|16209.8|10
1724566760000|2024-08-25 06:19:20|16289.65|16209.65|16290.05|16210.05|16290.05|16210.05|16289.59|16209.59|9
1724566770000|2024-08-25 06:19:30|16290.25|16210.25|16287.63|16207.63|16290.34|16210.34|16287.63|16207.63|8
1724566780000|2024-08-25 06:19:40|16287.34|16207.34|16286.42|16206.42|16287.49|16207.49|16286.42|16206.42|8
1724566790000|2024-08-25 06:19:50|16286.37|16206.37|16286.18|16206.18|16286.4|16206.4|16286.13|16206.13|8
1724566800000|2024-08-25 06:20:00|16286.22|16206.22|16287.58|16207.58|16287.58|16207.58|16286.22|16206.22|9
1724566810000|2024-08-25 06:20:10|16287.92|16207.92|16286.99|16206.99|16287.99|16207.99|16286.99|16206.99|9
1724566820000|2024-08-25 06:20:20|16286.9|16206.9|16288.54|16208.54|16288.54|16208.54|16286.9|16206.9|9
1724566830000|2024-08-25 06:20:30|16288.31|16208.31|16288.04|16208.04|16288.33|16208.33|16287.79|16207.79|10
1724566840000|2024-08-25 06:20:40|16287.74|16207.74|16288.04|16208.04|16288.18|16208.18|16287.68|16207.68|9
1724566850000|2024-08-25 06:20:50|16288.15|16208.15|16288.18|16208.18|16288.31|16208.31|16288.15|16208.15|9
1724566860000|2024-08-25 06:21:00|16288.25|16208.25|16288.04|16208.04|16288.46|16208.46|16288.04|16208.04|8
1724566870000|2024-08-25 06:21:10|16287.52|16207.52|16288.18|16208.18|16288.28|16208.28|16287.35|16207.35|10
1724566880000|2024-08-25 06:21:20|16288.19|16208.19|16288.55|16208.55|16288.69|16208.69|16288.19|16208.19|9
1724566890000|2024-08-25 06:21:30|16288.52|16208.52|16288.67|16208.67|16288.73|16208.73|16288.52|16208.52|10
1724566900000|2024-08-25 06:21:40|16288.68|16208.68|16287.69|16207.69|16288.83|16208.83|16287.27|16207.27|9
1724566910000|2024-08-25 06:21:50|16287.72|16207.72|16288.01|16208.01|16288.01|16208.01|16287.57|16207.57|10
1724566920000|2024-08-25 06:22:00|16288.05|16208.05|16288.55|16208.55|16288.55|16208.55|16288.05|16208.05|8
1724566930000|2024-08-25 06:22:10|16288.44|16208.44|16288.95|16208.95|16289.07|16209.07|16288.38|16208.38|10
1724566940000|2024-08-25 06:22:20|16289.34|16209.34|16290.78|16210.78|16290.78|16210.78|16289.3|16209.3|8
1724566950000|2024-08-25 06:22:30|16291.29|16211.29|16292.01|16212.01|16292.04|16212.04|16291.29|16211.29|7
1724566960000|2024-08-25 06:22:40|16292|16212|16293.75|16213.75|16293.98|16213.98|16292|16212|10
1724566970000|2024-08-25 06:22:50|16293.76|16213.76|16294.71|16214.71|16294.71|16214.71|16293.76|16213.76|7
1724566980000|2024-08-25 06:23:00|16294.72|16214.72|16295.04|16215.04|16295.04|16215.04|16294.67|16214.67|10
1724566990000|2024-08-25 06:23:10|16295.06|16215.06|16294.54|16214.54|16295.07|16215.07|16294.54|16214.54|8
1724567000000|2024-08-25 06:23:20|16294.28|16214.28|16291.71|16211.71|16294.28|16214.28|16291.71|16211.71|10
1724567010000|2024-08-25 06:23:30|16291.43|16211.43|16292.86|16212.86|16292.86|16212.86|16291.36|16211.36|9
1724567020000|2024-08-25 06:23:40|16293.11|16213.11|16293.38|16213.38|16293.38|16213.38|16293.11|16213.11|8
1724567030000|2024-08-25 06:23:50|16293.45|16213.45|16292.5|16212.5|16293.45|16213.45|16292.5|16212.5|10
1724567040000|2024-08-25 06:24:00|16292.71|16212.71|16291.32|16211.32|16292.88|16212.88|16291.2|16211.2|9
1724567050000|2024-08-25 06:24:10|16291.47|16211.47|16291.58|16211.58|16291.59|16211.59|16291.43|16211.43|10
1724567060000|2024-08-25 06:24:20|16291.6|16211.6|16291.32|16211.32|16291.6|16211.6|16291.13|16211.13|10
1724567070000|2024-08-25 06:24:30|16291.39|16211.39|16299.05|16219.05|16299.05|16219.05|16291.37|16211.37|10
1724567080000|2024-08-25 06:24:40|16299.53|16219.53|16299.86|16219.86|16299.87|16219.87|16299.53|16219.53|9
1724567090000|2024-08-25 06:24:50|16299.88|16219.88|16299.56|16219.56|16299.88|16219.88|16299.55|16219.55|10
1724567100000|2024-08-25 06:25:00|16299.47|16219.47|16302.79|16222.79|16302.79|16222.79|16299.3|16219.3|10
1724567110000|2024-08-25 06:25:10|16303.16|16223.16|16305.05|16225.05|16305.05|16225.05|16303.16|16223.16|9
1724567120000|2024-08-25 06:25:20|16305.03|16225.03|16305.79|16225.79|16305.79|16225.79|16305.03|16225.03|9
1724567130000|2024-08-25 06:25:30|16305.92|16225.92|16307.69|16227.69|16307.69|16227.69|16305.92|16225.92|10
1724567140000|2024-08-25 06:25:40|16308.09|16228.09|16308.94|16228.94|16308.94|16228.94|16308.07|16228.07|9
1724567150000|2024-08-25 06:25:50|16308.59|16228.59|16307.57|16227.57|16308.63|16228.63|16307.57|16227.57|9
1724567160000|2024-08-25 06:26:00|16307.34|16227.34|16306.68|16226.68|16307.34|16227.34|16305.24|16225.24|9
1724567170000|2024-08-25 06:26:10|16306.75|16226.75|16308.16|16228.16|16308.3|16228.3|16306.75|16226.75|10
1724567180000|2024-08-25 06:26:20|16308.15|16228.15|16309.1|16229.1|16309.2|16229.2|16308.15|16228.15|10
1724567190000|2024-08-25 06:26:30|16309.17|16229.17|16309.42|16229.42|16309.42|16229.42|16309.17|16229.17|8
1724567200000|2024-08-25 06:26:40|16309.46|16229.46|16309.34|16229.34|16309.46|16229.46|16309.34|16229.34|7
1724567210000|2024-08-25 06:26:50|16309.33|16229.33|16311.2|16231.2|16311.2|16231.2|16309.31|16229.31|8
1724567220000|2024-08-25 06:27:00|16311.19|16231.19|16310.18|16230.18|16311.19|16231.19|16309.84|16229.84|9
1724567230000|2024-08-25 06:27:10|16310.19|16230.19|16308.65|16228.65|16310.19|16230.19|16308.52|16228.52|8
1724567240000|2024-08-25 06:27:20|16308.76|16228.76|16306.5|16226.5|16308.87|16228.87|16306.5|16226.5|10
1724567250000|2024-08-25 06:27:30|16307.23|16227.23|16306.94|16226.94|16307.43|16227.43|16306.94|16226.94|10
1724567260000|2024-08-25 06:27:40|16306.89|16226.89|16305.71|16225.71|16306.93|16226.93|16305.71|16225.71|10
1724567270000|2024-08-25 06:27:50|16305.5|16225.5|16305.44|16225.44|16305.5|16225.5|16305.3|16225.3|9
1724567280000|2024-08-25 06:28:00|16305.43|16225.43|16305.31|16225.31|16305.43|16225.43|16305.04|16225.04|10
1724567290000|2024-08-25 06:28:10|16305.3|16225.3|16304.53|16224.53|16305.3|16225.3|16304.53|16224.53|9
1724567300000|2024-08-25 06:28:20|16304.49|16224.49|16303.34|16223.34|16304.49|16224.49|16303.34|16223.34|9
1724567310000|2024-08-25 06:28:30|16303.18|16223.18|16301.22|16221.22|16303.18|16223.18|16301.22|16221.22|10
1724567320000|2024-08-25 06:28:40|16301.05|16221.05|16299.68|16219.68|16301.05|16221.05|16299.67|16219.67|10
1724567330000|2024-08-25 06:28:50|16299.23|16219.23|16296.57|16216.57|16299.23|16219.23|16296.57|16216.57|10
1724567340000|2024-08-25 06:29:00|16296.47|16216.47|16295.9|16215.9|16296.47|16216.47|16295.9|16215.9|8
1724567350000|2024-08-25 06:29:10|16295.73|16215.73|16296.43|16216.43|16296.43|16216.43|16295.61|16215.61|10
1724567360000|2024-08-25 06:29:20|16296.49|16216.49|16296.67|16216.67|16296.67|16216.67|16296.49|16216.49|8
1724567370000|2024-08-25 06:29:30|16296.82|16216.82|16296.5|16216.5|16296.83|16216.83|16296.5|16216.5|8
1724567380000|2024-08-25 06:29:40|16296.48|16216.48|16296.46|16216.46|16296.48|16216.48|16296.39|16216.39|9
1724567390000|2024-08-25 06:29:50|16296.44|16216.44|16296.25|16216.25|16296.51|16216.51|16296.25|16216.25|8
1724567400000|2024-08-25 06:30:00|16296.29|16216.29|16297.03|16217.03|16297.19|16217.19|16296.29|16216.29|10
1724567410000|2024-08-25 06:30:10|16296.9|16216.9|16296.13|16216.13|16296.9|16216.9|16296.13|16216.13|8
1724567420000|2024-08-25 06:30:20|16296.15|16216.15|16296.02|16216.02|16296.19|16216.19|16295.83|16215.83|10
1724567430000|2024-08-25 06:30:30|16296.06|16216.06|16295.42|16215.42|16296.06|16216.06|16295.33|16215.33|9
1724567440000|2024-08-25 06:30:40|16295.33|16215.33|16295.17|16215.17|16295.82|16215.82|16295.17|16215.17|9
1724567450000|2024-08-25 06:30:50|16295.01|16215.01|16295.46|16215.46|16295.46|16215.46|16294.96|16214.96|9
1724567460000|2024-08-25 06:31:00|16295.42|16215.42|16294.35|16214.35|16295.42|16215.42|16294.35|16214.35|8
1724567470000|2024-08-25 06:31:10|16294.21|16214.21|16291.3|16211.3|16294.21|16214.21|16291.21|16211.21|10
1724567480000|2024-08-25 06:31:20|16291.56|16211.56|16291.07|16211.07|16291.58|16211.58|16291.03|16211.03|8
1724567490000|2024-08-25 06:31:30|16290.67|16210.67|16290.12|16210.12|16290.67|16210.67|16290.08|16210.08|9
1724567500000|2024-08-25 06:31:40|16290.3|16210.3|16290.68|16210.68|16290.76|16210.76|16290.3|16210.3|9
1724567510000|2024-08-25 06:31:50|16290.63|16210.63|16290.42|16210.42|16290.66|16210.66|16290.41|16210.41|8
1724567520000|2024-08-25 06:32:00|16290.27|16210.27|16289.87|16209.87|16290.27|16210.27|16289.81|16209.81|9
1724567530000|2024-08-25 06:32:10|16289.89|16209.89|16286.96|16206.96|16289.93|16209.93|16286.96|16206.96|10
1724567540000|2024-08-25 06:32:20|16286.95|16206.95|16286.78|16206.78|16287.05|16207.05|16286.74|16206.74|9
1724567550000|2024-08-25 06:32:30|16290.6|16210.6|16290.17|16210.17|16290.93|16210.93|16290.17|16210.17|10
1724567560000|2024-08-25 06:32:40|16290.1|16210.1|16282.97|16202.97|16290.16|16210.16|16282.35|16202.35|10
1724567570000|2024-08-25 06:32:50|16283.04|16203.04|16285.29|16205.29|16285.29|16205.29|16282.92|16202.92|9
1724567580000|2024-08-25 06:33:00|16285.53|16205.53|16286.1|16206.1|16286.13|16206.13|16285.53|16205.53|9
1724567590000|2024-08-25 06:33:10|16286.09|16206.09|16286.42|16206.42|16286.42|16206.42|16286.09|16206.09|10
1724567600000|2024-08-25 06:33:20|16286.47|16206.47|16286.83|16206.83|16287.07|16207.07|16286.47|16206.47|10
1724567610000|2024-08-25 06:33:30|16286.79|16206.79|16285.57|16205.57|16286.79|16206.79|16285.57|16205.57|7
1724567620000|2024-08-25 06:33:40|16285.61|16205.61|16285.38|16205.38|16285.69|16205.69|16285.38|16205.38|8
1724567630000|2024-08-25 06:33:50|16285.36|16205.36|16285.78|16205.78|16285.93|16205.93|16285.36|16205.36|10
1724567640000|2024-08-25 06:34:00|16285.86|16205.86|16287.97|16207.97|16287.97|16207.97|16285.86|16205.86|9
1724567650000|2024-08-25 06:34:10|16288.97|16208.97|16292.57|16212.57|16292.57|16212.57|16288.97|16208.97|10
1724567660000|2024-08-25 06:34:20|16292.56|16212.56|16293.41|16213.41|16293.41|16213.41|16292.56|16212.56|10
1724567670000|2024-08-25 06:34:30|16293.46|16213.46|16293.81|16213.81|16294.07|16214.07|16293.46|16213.46|10
1724567680000|2024-08-25 06:34:40|16293.93|16213.93|16295.2|16215.2|16295.2|16215.2|16293.9|16213.9|10
1724567690000|2024-08-25 06:34:50|16295.38|16215.38|16296.71|16216.71|16296.91|16216.91|16295.38|16215.38|8
1724567700000|2024-08-25 06:35:00|16296.69|16216.69|16298.44|16218.44|16298.44|16218.44|16296.67|16216.67|10
1724567710000|2024-08-25 06:35:10|16298.57|16218.57|16299.23|16219.23|16299.23|16219.23|16297.18|16217.18|10
1724567720000|2024-08-25 06:35:20|16299.31|16219.31|16300.99|16220.99|16300.99|16220.99|16299.31|16219.31|10
1724567730000|2024-08-25 06:35:30|16301.19|16221.19|16303.83|16223.83|16303.83|16223.83|16301.19|16221.19|10
1724567740000|2024-08-25 06:35:40|16303.98|16223.98|16304.93|16224.93|16305.13|16225.13|16303.98|16223.98|10
1724567750000|2024-08-25 06:35:50|16305.45|16225.45|16307.92|16227.92|16307.92|16227.92|16305.45|16225.45|10
1724567760000|2024-08-25 06:36:00|16307.57|16227.57|16307.18|16227.18|16307.57|16227.57|16306.8|16226.8|10
1724567770000|2024-08-25 06:36:10|16307.11|16227.11|16306.61|16226.61|16307.11|16227.11|16306.61|16226.61|9
1724567780000|2024-08-25 06:36:20|16306.59|16226.59|16305.02|16225.02|16306.59|16226.59|16304.62|16224.62|10
1724567790000|2024-08-25 06:36:30|16304.76|16224.76|16306.69|16226.69|16306.94|16226.94|16304.75|16224.75|10
1724567800000|2024-08-25 06:36:40|16305.21|16225.21|16301.95|16221.95|16305.21|16225.21|16301.95|16221.95|10
1724567810000|2024-08-25 06:36:50|16301.69|16221.69|16300.32|16220.32|16301.69|16221.69|16300.29|16220.29|10
1724567820000|2024-08-25 06:37:00|16299.54|16219.54|16298.9|16218.9|16299.54|16219.54|16298.9|16218.9|10
1724567830000|2024-08-25 06:37:10|16299.31|16219.31|16299.3|16219.3|16299.45|16219.45|16299.01|16219.01|8
1724567840000|2024-08-25 06:37:20|16299.2|16219.2|16298.51|16218.51|16299.2|16219.2|16298.51|16218.51|8
1724567850000|2024-08-25 06:37:30|16298.81|16218.81|16300.2|16220.2|16300.2|16220.2|16298.25|16218.25|10
1724567860000|2024-08-25 06:37:40|16299.6|16219.6|16304.11|16224.11|16304.88|16224.88|16299.6|16219.6|9
1724567870000|2024-08-25 06:37:50|16304.08|16224.08|16303.79|16223.79|16304.08|16224.08|16303.35|16223.35|9
1724567880000|2024-08-25 06:38:00|16304.22|16224.22|16304.57|16224.57|16304.57|16224.57|16304.22|16224.22|7
1724567890000|2024-08-25 06:38:10|16304.56|16224.56|16302.77|16222.77|16304.56|16224.56|16302.77|16222.77|10
1724567900000|2024-08-25 06:38:20|16302.7|16222.7|16301.82|16221.82|16303.22|16223.22|16301.65|16221.65|9
1724567910000|2024-08-25 06:38:30|16301.04|16221.04|16302.56|16222.56|16302.56|16222.56|16301.04|16221.04|9
1724567920000|2024-08-25 06:38:40|16302.55|16222.55|16304.79|16224.79|16304.79|16224.79|16302.55|16222.55|10
1724567930000|2024-08-25 06:38:50|16304.81|16224.81|16306.56|16226.56|16306.56|16226.56|16304.8|16224.8|8
1724567940000|2024-08-25 06:39:00|16306.63|16226.63|16307.22|16227.22|16307.22|16227.22|16306.62|16226.62|8
1724567950000|2024-08-25 06:39:10|16307.13|16227.13|16307.08|16227.08|16307.14|16227.14|16307.04|16227.04|5
1724567960000|2024-08-25 06:39:20|16306.54|16226.54|16305.75|16225.75|16306.99|16226.99|16305.75|16225.75|10
1724567970000|2024-08-25 06:39:30|16304.73|16224.73|16303.15|16223.15|16304.73|16224.73|16303.15|16223.15|7
1724567980000|2024-08-25 06:39:40|16303.14|16223.14|16303.26|16223.26|16303.42|16223.42|16302.87|16222.87|8
1724567990000|2024-08-25 06:39:50|16303.2|16223.2|16304.76|16224.76|16304.76|16224.76|16303.16|16223.16|9
1724568000000|2024-08-25 06:40:00|16304.74|16224.74|16305.3|16225.3|16305.3|16225.3|16304.64|16224.64|8
1724568010000|2024-08-25 06:40:10|16305.35|16225.35|16305.33|16225.33|16305.35|16225.35|16305.07|16225.07|9
1724568020000|2024-08-25 06:40:20|16305.36|16225.36|16307.92|16227.92|16307.92|16227.92|16305.36|16225.36|10
1724568030000|2024-08-25 06:40:30|16307.94|16227.94|16308.53|16228.53|16308.53|16228.53|16307.76|16227.76|9
1724568040000|2024-08-25 06:40:40|16308.44|16228.44|16307.86|16227.86|16308.52|16228.52|16307.86|16227.86|8
1724568050000|2024-08-25 06:40:50|16307.23|16227.23|16305.5|16225.5|16307.23|16227.23|16305.38|16225.38|9
1724568060000|2024-08-25 06:41:00|16305.57|16225.57|16304.85|16224.85|16305.68|16225.68|16304.83|16224.83|9
1724568070000|2024-08-25 06:41:10|16304.54|16224.54|16303.73|16223.73|16304.54|16224.54|16303.73|16223.73|7
1724568080000|2024-08-25 06:41:20|16303.65|16223.65|16299.54|16219.54|16303.65|16223.65|16299.54|16219.54|10
1724568090000|2024-08-25 06:41:30|16299.5|16219.5|16297.47|16217.47|16299.5|16219.5|16297.4|16217.4|10
1724568100000|2024-08-25 06:41:40|16297.3|16217.3|16296.2|16216.2|16297.3|16217.3|16296.2|16216.2|9
1724568110000|2024-08-25 06:41:50|16295.41|16215.41|16294.84|16214.84|16295.58|16215.58|16294.79|16214.79|10
1724568120000|2024-08-25 06:42:00|16294.89|16214.89|16295.04|16215.04|16295.04|16215.04|16293.46|16213.46|10
1724568130000|2024-08-25 06:42:10|16295.23|16215.23|16293.48|16213.48|16295.23|16215.23|16293.2|16213.2|9
1724568140000|2024-08-25 06:42:20|16293.36|16213.36|16291.97|16211.97|16293.36|16213.36|16291.81|16211.81|10
1724568150000|2024-08-25 06:42:30|16292.02|16212.02|16291.6|16211.6|16292.03|16212.03|16291.6|16211.6|6
1724568160000|2024-08-25 06:42:40|16291.49|16211.49|16290.52|16210.52|16291.54|16211.54|16290.52|16210.52|7
1724568170000|2024-08-25 06:42:50|16290.31|16210.31|16289.2|16209.2|16290.31|16210.31|16288.76|16208.76|9
1724568180000|2024-08-25 06:43:00|16289.21|16209.21|16289.18|16209.18|16289.23|16209.23|16288.99|16208.99|10
1724568190000|2024-08-25 06:43:10|16289.44|16209.44|16289.35|16209.35|16290.29|16210.29|16289.35|16209.35|8
1724568200000|2024-08-25 06:43:20|16288.87|16208.87|16288.7|16208.7|16288.87|16208.87|16288.63|16208.63|9
1724568210000|2024-08-25 06:43:30|16288.74|16208.74|16289.11|16209.11|16289.11|16209.11|16288.74|16208.74|7
1724568220000|2024-08-25 06:43:40|16289.12|16209.12|16291.34|16211.34|16291.34|16211.34|16289.12|16209.12|9
1724568230000|2024-08-25 06:43:50|16291.39|16211.39|16290.87|16210.87|16291.64|16211.64|16290.57|16210.57|10
1724568240000|2024-08-25 06:44:00|16290.67|16210.67|16289.45|16209.45|16290.67|16210.67|16289.45|16209.45|10
1724568250000|2024-08-25 06:44:10|16289.14|16209.14|16289.21|16209.21|16289.21|16209.21|16288.88|16208.88|10
1724568260000|2024-08-25 06:44:20|16289.23|16209.23|16289.68|16209.68|16289.68|16209.68|16287.78|16207.78|10
1724568270000|2024-08-25 06:44:30|16289.67|16209.67|16290.98|16210.98|16290.98|16210.98|16289.67|16209.67|10
1724568280000|2024-08-25 06:44:40|16291.47|16211.47|16291.73|16211.73|16291.96|16211.96|16291.47|16211.47|10
1724568290000|2024-08-25 06:44:50|16291.72|16211.72|16292.71|16212.71|16292.71|16212.71|16291.72|16211.72|10
1724568300000|2024-08-25 06:45:00|16292.73|16212.73|16293.35|16213.35|16293.38|16213.38|16292.73|16212.73|9
1724568310000|2024-08-25 06:45:10|16293.37|16213.37|16293.47|16213.47|16293.55|16213.55|16293.19|16213.19|10
1724568320000|2024-08-25 06:45:20|16295.54|16215.54|16296.62|16216.62|16296.76|16216.76|16295.54|16215.54|10
1724568330000|2024-08-25 06:45:30|16297.02|16217.02|16296.9|16216.9|16297.09|16217.09|16296.9|16216.9|8
1724568340000|2024-08-25 06:45:40|16296.91|16216.91|16296.12|16216.12|16296.91|16216.91|16296.03|16216.03|8
1724568350000|2024-08-25 06:45:50|16296.07|16216.07|16296.5|16216.5|16296.5|16216.5|16296.07|16216.07|10
1724568360000|2024-08-25 06:46:00|16296.39|16216.39|16296.36|16216.36|16296.53|16216.53|16296.22|16216.22|10
1724568370000|2024-08-25 06:46:10|16296.45|16216.45|16296.68|16216.68|16296.68|16216.68|16296.38|16216.38|10
1724568380000|2024-08-25 06:46:20|16296.7|16216.7|16298.53|16218.53|16298.53|16218.53|16296.7|16216.7|10
1724568390000|2024-08-25 06:46:30|16298.99|16218.99|16300.45|16220.45|16300.45|16220.45|16298.99|16218.99|10
1724568400000|2024-08-25 06:46:40|16299.18|16219.18|16298.43|16218.43|16299.18|16219.18|16298.19|16218.19|10
1724568410000|2024-08-25 06:46:50|16298.57|16218.57|16300.86|16220.86|16300.86|16220.86|16298.57|16218.57|10
1724568420000|2024-08-25 06:47:00|16301.35|16221.35|16301.67|16221.67|16301.67|16221.67|16301.07|16221.07|10
1724568430000|2024-08-25 06:47:10|16301.69|16221.69|16303.29|16223.29|16303.29|16223.29|16301.69|16221.69|9
1724568440000|2024-08-25 06:47:20|16303.42|16223.42|16304.34|16224.34|16304.34|16224.34|16303.05|16223.05|10
1724568450000|2024-08-25 06:47:30|16304.46|16224.46|16305.89|16225.89|16306.65|16226.65|16304.46|16224.46|10
1724568460000|2024-08-25 06:47:40|16305.91|16225.91|16308.82|16228.82|16308.86|16228.86|16305.91|16225.91|10
1724568470000|2024-08-25 06:47:50|16308.67|16228.67|16308.22|16228.22|16308.67|16228.67|16308.22|16228.22|7
1724568480000|2024-08-25 06:48:00|16308.19|16228.19|16309.03|16229.03|16309.03|16229.03|16307.91|16227.91|8
1724568490000|2024-08-25 06:48:10|16308.88|16228.88|16308.62|16228.62|16308.94|16228.94|16308.62|16228.62|8
1724568500000|2024-08-25 06:48:20|16308.73|16228.73|16308.84|16228.84|16308.85|16228.85|16308.64|16228.64|8
1724568510000|2024-08-25 06:48:30|16308.81|16228.81|16309|16229|16309.05|16229.05|16308.81|16228.81|9
1724568520000|2024-08-25 06:48:40|16309.01|16229.01|16308.97|16228.97|16309.01|16229.01|16308.63|16228.63|9
1724568530000|2024-08-25 06:48:50|16308.94|16228.94|16309.12|16229.12|16309.12|16229.12|16308.8|16228.8|9
1724568540000|2024-08-25 06:49:00|16309.15|16229.15|16306.83|16226.83|16309.22|16229.22|16306.83|16226.83|10
1724568550000|2024-08-25 06:49:10|16306.27|16226.27|16304.9|16224.9|16306.27|16226.27|16304.82|16224.82|10
1724568560000|2024-08-25 06:49:20|16305.56|16225.56|16306.79|16226.79|16306.89|16226.89|16305.56|16225.56|10
1724568570000|2024-08-25 06:49:30|16306.82|16226.82|16305.13|16225.13|16307.37|16227.37|16305.08|16225.08|9
1724568580000|2024-08-25 06:49:40|16305.12|16225.12|16307.07|16227.07|16307.07|16227.07|16305.12|16225.12|10
1724568590000|2024-08-25 06:49:50|16307.49|16227.49|16303.78|16223.78|16307.7|16227.7|16303.78|16223.78|10
1724568600000|2024-08-25 06:50:00|16303.35|16223.35|16303.37|16223.37|16303.53|16223.53|16302.8|16222.8|10
1724568610000|2024-08-25 06:50:10|16303.64|16223.64|16304.27|16224.27|16304.27|16224.27|16303.54|16223.54|10
1724568620000|2024-08-25 06:50:20|16301.86|16221.86|16302.17|16222.17|16302.17|16222.17|16301.49|16221.49|10
1724568630000|2024-08-25 06:50:30|16302.42|16222.42|16300.85|16220.85|16302.64|16222.64|16300.85|16220.85|10
1724568640000|2024-08-25 06:50:40|16300.82|16220.82|16301.02|16221.02|16301.06|16221.06|16300.74|16220.74|7
1724568650000|2024-08-25 06:50:50|16300.94|16220.94|16301.38|16221.38|16301.38|16221.38|16300.94|16220.94|8
1724568660000|2024-08-25 06:51:00|16301.46|16221.46|16304.33|16224.33|16304.33|16224.33|16301.46|16221.46|10
1724568670000|2024-08-25 06:51:10|16304.56|16224.56|16303.94|16223.94|16304.77|16224.77|16303.94|16223.94|10
1724568680000|2024-08-25 06:51:20|16303.87|16223.87|16305.41|16225.41|16305.42|16225.42|16303.82|16223.82|10
1724568690000|2024-08-25 06:51:30|16305.17|16225.17|16302.18|16222.18|16305.17|16225.17|16302.18|16222.18|10
1724568700000|2024-08-25 06:51:40|16302.13|16222.13|16301.96|16221.96|16302.13|16222.13|16301.96|16221.96|5
1724568710000|2024-08-25 06:51:50|16301.92|16221.92|16301.66|16221.66|16301.92|16221.92|16301.59|16221.59|10
1724568720000|2024-08-25 06:52:00|16302.08|16222.08|16302.88|16222.88|16302.89|16222.89|16302.08|16222.08|10
1724568730000|2024-08-25 06:52:10|16302.9|16222.9|16304.52|16224.52|16304.57|16224.57|16300.88|16220.88|10
1724568740000|2024-08-25 06:52:20|16304.31|16224.31|16306.16|16226.16|16306.16|16226.16|16304.17|16224.17|8
1724568750000|2024-08-25 06:52:30|16306.36|16226.36|16306.97|16226.97|16306.97|16226.97|16306.36|16226.36|9
1724568760000|2024-08-25 06:52:40|16306.98|16226.98|16307.14|16227.14|16307.14|16227.14|16306.96|16226.96|6
1724568770000|2024-08-25 06:52:50|16307.17|16227.17|16307.4|16227.4|16307.4|16227.4|16307.17|16227.17|10
1724568780000|2024-08-25 06:53:00|16307.43|16227.43|16306.5|16226.5|16307.59|16227.59|16306.44|16226.44|8
1724568790000|2024-08-25 06:53:10|16306.63|16226.63|16307.43|16227.43|16307.43|16227.43|16306.63|16226.63|10
1724568800000|2024-08-25 06:53:20|16307.46|16227.46|16308.04|16228.04|16308.04|16228.04|16307.46|16227.46|8
1724568810000|2024-08-25 06:53:30|16308.03|16228.03|16307.61|16227.61|16308.03|16228.03|16307.61|16227.61|9
1724568820000|2024-08-25 06:53:40|16307.49|16227.49|16306.01|16226.01|16307.49|16227.49|16306.01|16226.01|10
1724568830000|2024-08-25 06:53:50|16305.99|16225.99|16307.84|16227.84|16308.06|16228.06|16305.99|16225.99|9
1724568840000|2024-08-25 06:54:00|16307.83|16227.83|16306.71|16226.71|16307.83|16227.83|16306.71|16226.71|9
1724568850000|2024-08-25 06:54:10|16306.69|16226.69|16305.69|16225.69|16306.69|16226.69|16305.69|16225.69|10
1724568860000|2024-08-25 06:54:20|16305.65|16225.65|16302.97|16222.97|16305.67|16225.67|16302.97|16222.97|9
1724568870000|2024-08-25 06:54:30|16302.81|16222.81|16301.04|16221.04|16302.81|16222.81|16301.04|16221.04|10
1724568880000|2024-08-25 06:54:40|16300.99|16220.99|16298.69|16218.69|16300.99|16220.99|16298.69|16218.69|10
1724568890000|2024-08-25 06:54:50|16298.6|16218.6|16297.28|16217.28|16298.6|16218.6|16297.28|16217.28|10
1724568900000|2024-08-25 06:55:00|16297.19|16217.19|16297.19|16217.19|16297.19|16217.19|16296.93|16216.93|9
1724568910000|2024-08-25 06:55:10|16296.83|16216.83|16293.5|16213.5|16296.83|16216.83|16293.5|16213.5|10
1724568920000|2024-08-25 06:55:20|16293.35|16213.35|16293.16|16213.16|16293.35|16213.35|16293.15|16213.15|10
1724568930000|2024-08-25 06:55:30|16293.25|16213.25|16294.09|16214.09|16294.34|16214.34|16293.25|16213.25|10
1724568940000|2024-08-25 06:55:40|16294.08|16214.08|16292.61|16212.61|16294.08|16214.08|16292.61|16212.61|10
1724568950000|2024-08-25 06:55:50|16292.14|16212.14|16289.4|16209.4|16292.15|16212.15|16288.57|16208.57|7
1724568960000|2024-08-25 06:56:00|16289.56|16209.56|16286.93|16206.93|16289.68|16209.68|16286.93|16206.93|9
1724568970000|2024-08-25 06:56:10|16286.88|16206.88|16284.78|16204.78|16286.88|16206.88|16284.78|16204.78|10
1724568980000|2024-08-25 06:56:20|16284.77|16204.77|16284.93|16204.93|16285.02|16205.02|16284.77|16204.77|9
1724568990000|2024-08-25 06:56:30|16284.9|16204.9|16278.56|16198.56|16284.9|16204.9|16278.53|16198.53|8
1724569000000|2024-08-25 06:56:40|16278.58|16198.58|16278.31|16198.31|16278.58|16198.58|16278.03|16198.03|10
1724569010000|2024-08-25 06:56:50|16278.94|16198.94|16279.54|16199.54|16279.54|16199.54|16278.94|16198.94|10
1724569020000|2024-08-25 06:57:00|16279.17|16199.17|16278.86|16198.86|16279.18|16199.18|16278.62|16198.62|9
1724569030000|2024-08-25 06:57:10|16278.54|16198.54|16278.27|16198.27|16278.67|16198.67|16278.2|16198.2|10
1724569040000|2024-08-25 06:57:20|16278.22|16198.22|16278.59|16198.59|16278.59|16198.59|16278.11|16198.11|10
1724569050000|2024-08-25 06:57:30|16278.63|16198.63|16278.62|16198.62|16278.97|16198.97|16277.12|16197.12|10
1724569060000|2024-08-25 06:57:40|16278.81|16198.81|16278.15|16198.15|16279.1|16199.1|16278.15|16198.15|10
1724569070000|2024-08-25 06:57:50|16277.68|16197.68|16278.33|16198.33|16278.69|16198.69|16277.68|16197.68|10
1724569080000|2024-08-25 06:58:00|16278.25|16198.25|16278.66|16198.66|16278.66|16198.66|16278.25|16198.25|9
1724569090000|2024-08-25 06:58:10|16278.49|16198.49|16278.55|16198.55|16278.55|16198.55|16278.49|16198.49|5
1724569100000|2024-08-25 06:58:20|16278.53|16198.53|16278.01|16198.01|16278.53|16198.53|16277.96|16197.96|9
1724569110000|2024-08-25 06:58:30|16278.05|16198.05|16278.01|16198.01|16278.05|16198.05|16278.01|16198.01|5
1724569120000|2024-08-25 06:58:40|16278.03|16198.03|16278.23|16198.23|16278.23|16198.23|16277.9|16197.9|8
1724569130000|2024-08-25 06:58:50|16277.28|16197.28|16277.73|16197.73|16277.73|16197.73|16277.28|16197.28|8
1724569140000|2024-08-25 06:59:00|16277.75|16197.75|16278.03|16198.03|16278.13|16198.13|16277.75|16197.75|8
1724569150000|2024-08-25 06:59:10|16278.08|16198.08|16277.17|16197.17|16278.08|16198.08|16276.26|16196.26|8
1724569160000|2024-08-25 06:59:20|16277.49|16197.49|16278.35|16198.35|16278.52|16198.52|16277.49|16197.49|9
1724569170000|2024-08-25 06:59:30|16278.3|16198.3|16278.2|16198.2|16278.47|16198.47|16278.14|16198.14|6
1724569180000|2024-08-25 06:59:40|16278.41|16198.41|16279.98|16199.98|16280.87|16200.87|16278.41|16198.41|9
1724569190000|2024-08-25 06:59:50|16279.5|16199.5|16279.16|16199.16|16279.5|16199.5|16279.15|16199.15|7
1724569200000|2024-08-25 07:00:00|16279.31|16199.31|16278.7|16198.7|16279.31|16199.31|16278.58|16198.58|10
1724569210000|2024-08-25 07:00:10|16278.09|16198.09|16277.54|16197.54|16278.11|16198.11|16277.54|16197.54|9
1724569220000|2024-08-25 07:00:20|16277.88|16197.88|16277.55|16197.55|16277.89|16197.89|16277.42|16197.42|9
1724569230000|2024-08-25 07:00:30|16277.49|16197.49|16275.73|16195.73|16277.49|16197.49|16275.49|16195.49|8
1724569240000|2024-08-25 07:00:40|16276.67|16196.67|16277.48|16197.48|16277.62|16197.62|16276.67|16196.67|9
1724569250000|2024-08-25 07:00:50|16277.61|16197.61|16277.72|16197.72|16277.72|16197.72|16276.73|16196.73|8
1724569260000|2024-08-25 07:01:00|16277.71|16197.71|16277.91|16197.91|16277.91|16197.91|16277.21|16197.21|9
1724569270000|2024-08-25 07:01:10|16278.04|16198.04|16277.72|16197.72|16278.04|16198.04|16276.21|16196.21|10
1724569280000|2024-08-25 07:01:20|16277.75|16197.75|16275.55|16195.55|16278.05|16198.05|16275.55|16195.55|10
1724569290000|2024-08-25 07:01:30|16277.78|16197.78|16279.8|16199.8|16279.8|16199.8|16277.67|16197.67|10
1724569300000|2024-08-25 07:01:40|16279.97|16199.97|16279.94|16199.94|16280.16|16200.16|16279.58|16199.58|10
1724569310000|2024-08-25 07:01:50|16279.13|16199.13|16277.7|16197.7|16279.16|16199.16|16277.7|16197.7|10
1724569320000|2024-08-25 07:02:00|16277.68|16197.68|16276.75|16196.75|16277.74|16197.74|16276.75|16196.75|10
1724569330000|2024-08-25 07:02:10|16276.72|16196.72|16276.57|16196.57|16276.72|16196.72|16276.28|16196.28|9
1724569340000|2024-08-25 07:02:20|16276.33|16196.33|16276.95|16196.95|16276.95|16196.95|16276.06|16196.06|9
1724569350000|2024-08-25 07:02:30|16276.93|16196.93|16277.68|16197.68|16277.87|16197.87|16276.93|16196.93|9
1724569360000|2024-08-25 07:02:40|16277.22|16197.22|16277.42|16197.42|16277.42|16197.42|16277.21|16197.21|8
1724569370000|2024-08-25 07:02:50|16277.6|16197.6|16277.64|16197.64|16277.64|16197.64|16277.43|16197.43|10
1724569380000|2024-08-25 07:03:00|16277.48|16197.48|16276.59|16196.59|16277.48|16197.48|16276.59|16196.59|9
1724569390000|2024-08-25 07:03:10|16276.36|16196.36|16272.84|16192.84|16276.36|16196.36|16272.84|16192.84|9
1724569400000|2024-08-25 07:03:20|16272.74|16192.74|16271.1|16191.1|16272.74|16192.74|16271.1|16191.1|10
1724569410000|2024-08-25 07:03:30|16271.08|16191.08|16269.18|16189.18|16271.08|16191.08|16269.18|16189.18|9
1724569420000|2024-08-25 07:03:40|16269.26|16189.26|16266.86|16186.86|16269.29|16189.29|16266.86|16186.86|8
1724569430000|2024-08-25 07:03:50|16266.79|16186.79|16266.92|16186.92|16266.92|16186.92|16266.43|16186.43|8
1724569440000|2024-08-25 07:04:00|16267.06|16187.06|16269.54|16189.54|16269.56|16189.56|16267.06|16187.06|10
1724569450000|2024-08-25 07:04:10|16269.5|16189.5|16269.72|16189.72|16269.72|16189.72|16269.5|16189.5|9
1724569460000|2024-08-25 07:04:20|16269.7|16189.7|16269.26|16189.26|16269.8|16189.8|16269.19|16189.19|9
1724569470000|2024-08-25 07:04:30|16269.24|16189.24|16268.69|16188.69|16269.26|16189.26|16268.69|16188.69|8
1724569480000|2024-08-25 07:04:40|16268.61|16188.61|16268.65|16188.65|16268.75|16188.75|16268.61|16188.61|8
1724569490000|2024-08-25 07:04:50|16268.58|16188.58|16267.42|16187.42|16268.58|16188.58|16267.42|16187.42|10
1724569500000|2024-08-25 07:05:00|16267.19|16187.19|16267.74|16187.74|16267.74|16187.74|16266.82|16186.82|10
1724569510000|2024-08-25 07:05:10|16267.83|16187.83|16267.12|16187.12|16267.83|16187.83|16267.12|16187.12|10
1724569520000|2024-08-25 07:05:20|16266.98|16186.98|16267.62|16187.62|16267.62|16187.62|16266.92|16186.92|9
1724569530000|2024-08-25 07:05:30|16267.52|16187.52|16268.97|16188.97|16269.24|16189.24|16267.52|16187.52|10
1724569540000|2024-08-25 07:05:40|16269.09|16189.09|16269.83|16189.83|16269.83|16189.83|16269.09|16189.09|9
1724569550000|2024-08-25 07:05:50|16270.09|16190.09|16269.52|16189.52|16270.09|16190.09|16269.52|16189.52|9
1724569560000|2024-08-25 07:06:00|16269.66|16189.66|16269.6|16189.6|16270.1|16190.1|16269.59|16189.59|10
1724569570000|2024-08-25 07:06:10|16269.38|16189.38|16268.12|16188.12|16269.38|16189.38|16267.89|16187.89|9
1724569580000|2024-08-25 07:06:20|16267.94|16187.94|16265.88|16185.88|16267.94|16187.94|16265.88|16185.88|10
1724569590000|2024-08-25 07:06:30|16266.18|16186.18|16265.7|16185.7|16266.18|16186.18|16264.95|16184.95|10
1724569600000|2024-08-25 07:06:40|16265.55|16185.55|16270.17|16190.17|16271.22|16191.22|16265.55|16185.55|9
1724569610000|2024-08-25 07:06:50|16269.71|16189.71|16267.25|16187.25|16269.71|16189.71|16267.25|16187.25|10
1724569620000|2024-08-25 07:07:00|16267.24|16187.24|16269.26|16189.26|16269.26|16189.26|16267.24|16187.24|10
1724569630000|2024-08-25 07:07:10|16269.3|16189.3|16270.25|16190.25|16270.25|16190.25|16268.39|16188.39|9
1724569640000|2024-08-25 07:07:20|16270.27|16190.27|16272.17|16192.17|16272.17|16192.17|16270.27|16190.27|10
1724569650000|2024-08-25 07:07:30|16272.04|16192.04|16269.53|16189.53|16272.04|16192.04|16269.53|16189.53|10
1724569660000|2024-08-25 07:07:40|16269.61|16189.61|16268.68|16188.68|16269.61|16189.61|16268.68|16188.68|10
1724569670000|2024-08-25 07:07:50|16268.56|16188.56|16266.95|16186.95|16268.56|16188.56|16266.95|16186.95|10
1724569680000|2024-08-25 07:08:00|16266.96|16186.96|16264.22|16184.22|16267.02|16187.02|16264.16|16184.16|9
1724569690000|2024-08-25 07:08:10|16264.28|16184.28|16263.19|16183.19|16264.28|16184.28|16263.08|16183.08|9
1724569700000|2024-08-25 07:08:20|16263.18|16183.18|16263.78|16183.78|16263.78|16183.78|16262.68|16182.68|10
1724569710000|2024-08-25 07:08:30|16263.95|16183.95|16264.35|16184.35|16264.61|16184.61|16263.86|16183.86|10
1724569720000|2024-08-25 07:08:40|16264.5|16184.5|16263.04|16183.04|16264.64|16184.64|16263.04|16183.04|9
1724569730000|2024-08-25 07:08:50|16262.8|16182.8|16260.15|16180.15|16262.88|16182.88|16260.15|16180.15|9
1724569740000|2024-08-25 07:09:00|16259.87|16179.87|16260.31|16180.31|16260.31|16180.31|16259.61|16179.61|9
1724569750000|2024-08-25 07:09:10|16260.34|16180.34|16259.75|16179.75|16260.34|16180.34|16259.71|16179.71|8
1724569760000|2024-08-25 07:09:20|16259.65|16179.65|16257.37|16177.37|16259.67|16179.67|16256.99|16176.99|10
1724569770000|2024-08-25 07:09:30|16257.65|16177.65|16255.83|16175.83|16257.78|16177.78|16255.83|16175.83|9
1724569780000|2024-08-25 07:09:40|16255.62|16175.62|16257.45|16177.45|16257.46|16177.46|16255.48|16175.48|10
1724569790000|2024-08-25 07:09:50|16257.49|16177.49|16258.16|16178.16|16258.16|16178.16|16257.41|16177.41|10
1724569800000|2024-08-25 07:10:00|16258.24|16178.24|16257.9|16177.9|16258.41|16178.41|16257.9|16177.9|10
1724569810000|2024-08-25 07:10:10|16257.72|16177.72|16249.78|16169.78|16257.75|16177.75|16249.78|16169.78|10
1724569820000|2024-08-25 07:10:20|16249.14|16169.14|16247.39|16167.39|16249.14|16169.14|16247.39|16167.39|10
1724569830000|2024-08-25 07:10:30|16247.44|16167.44|16244.85|16164.85|16247.44|16167.44|16244.85|16164.85|9
1724569840000|2024-08-25 07:10:40|16242.15|16162.15|16239.04|16159.04|16242.15|16162.15|16238.6|16158.6|10
1724569850000|2024-08-25 07:10:50|16238.88|16158.88|16235.37|16155.37|16238.88|16158.88|16235.37|16155.37|10
1724569860000|2024-08-25 07:11:00|16235.24|16155.24|16236.19|16156.19|16236.19|16156.19|16234.55|16154.55|10
1724569870000|2024-08-25 07:11:10|16237.22|16157.22|16237.84|16157.84|16237.84|16157.84|16236.62|16156.62|10
1724569880000|2024-08-25 07:11:20|16237.4|16157.4|16237.37|16157.37|16237.79|16157.79|16236.9|16156.9|10
1724569890000|2024-08-25 07:11:30|16237.3|16157.3|16237.3|16157.3|16237.3|16157.3|16235.95|16155.95|9
1724569900000|2024-08-25 07:11:40|16237.32|16157.32|16238.1|16158.1|16238.1|16158.1|16236.94|16156.94|9
1724569910000|2024-08-25 07:11:50|16238.6|16158.6|16238.88|16158.88|16239.22|16159.22|16238.03|16158.03|10
1724569920000|2024-08-25 07:12:00|16238.82|16158.82|16231.78|16151.78|16239|16159|16231.78|16151.78|10
1724569930000|2024-08-25 07:12:10|16230.64|16150.64|16230.05|16150.05|16230.64|16150.64|16229.37|16149.37|9
1724569940000|2024-08-25 07:12:20|16230.31|16150.31|16227.24|16147.24|16230.58|16150.58|16226.76|16146.76|9
1724569950000|2024-08-25 07:12:30|16227.25|16147.25|16226.94|16146.94|16227.48|16147.48|16226.94|16146.94|10
1724569960000|2024-08-25 07:12:40|16226.85|16146.85|16226.28|16146.28|16226.85|16146.85|16225.75|16145.75|10
1724569970000|2024-08-25 07:12:50|16226.61|16146.61|16221.95|16141.95|16226.61|16146.61|16221.95|16141.95|10
1724569980000|2024-08-25 07:13:00|16219.83|16139.83|16218.84|16138.84|16219.83|16139.83|16218.63|16138.63|10
1724569990000|2024-08-25 07:13:10|16217.8|16137.8|16215.47|16135.47|16217.8|16137.8|16215.47|16135.47|9
1724570000000|2024-08-25 07:13:20|16215.55|16135.55|16214.6|16134.6|16215.55|16135.55|16214.56|16134.56|9
1724570010000|2024-08-25 07:13:30|16214.55|16134.55|16212.24|16132.24|16214.55|16134.55|16212.24|16132.24|10
1724570020000|2024-08-25 07:13:40|16211.53|16131.53|16210.23|16130.23|16211.53|16131.53|16209.53|16129.53|10
1724570030000|2024-08-25 07:13:50|16209.92|16129.92|16211.24|16131.24|16211.24|16131.24|16209.55|16129.55|10
1724570040000|2024-08-25 07:14:00|16211.57|16131.57|16211.21|16131.21|16211.67|16131.67|16210.15|16130.15|10
1724570050000|2024-08-25 07:14:10|16210.96|16130.96|16205.45|16125.45|16210.96|16130.96|16205.3|16125.3|10
1724570060000|2024-08-25 07:14:20|16205.98|16125.98|16206.56|16126.56|16206.6|16126.6|16205.98|16125.98|9
1724570070000|2024-08-25 07:14:30|16206.55|16126.55|16205.8|16125.8|16207.03|16127.03|16205.8|16125.8|10
1724570080000|2024-08-25 07:14:40|16205.62|16125.62|16200.54|16120.54|16205.62|16125.62|16200.54|16120.54|10
1724570090000|2024-08-25 07:14:50|16199.79|16119.79|16200.83|16120.83|16200.83|16120.83|16198.01|16118.01|10
1724570100000|2024-08-25 07:15:00|16200.98|16120.98|16203.41|16123.41|16203.41|16123.41|16200.18|16120.18|10
1724570110000|2024-08-25 07:15:10|16203.76|16123.76|16205.46|16125.46|16205.46|16125.46|16203.76|16123.76|10
1724570120000|2024-08-25 07:15:20|16205.59|16125.59|16207.64|16127.64|16207.64|16127.64|16205.59|16125.59|9
1724570130000|2024-08-25 07:15:30|16207.66|16127.66|16205.48|16125.48|16207.82|16127.82|16204.62|16124.62|10
1724570140000|2024-08-25 07:15:40|16205.37|16125.37|16208.59|16128.59|16208.76|16128.76|16205.35|16125.35|10
1724570150000|2024-08-25 07:15:50|16207.87|16127.87|16207.21|16127.21|16207.87|16127.87|16206.93|16126.93|10
1724570160000|2024-08-25 07:16:00|16207.3|16127.3|16205.56|16125.56|16207.78|16127.78|16205.56|16125.56|10
1724570170000|2024-08-25 07:16:10|16204.58|16124.58|16202.18|16122.18|16206.34|16126.34|16201.41|16121.41|10
1724570180000|2024-08-25 07:16:20|16201.69|16121.69|16201.89|16121.89|16203.79|16123.79|16201.69|16121.69|10
1724570190000|2024-08-25 07:16:30|16202.05|16122.05|16198.93|16118.93|16202.19|16122.19|16198.93|16118.93|10
1724570200000|2024-08-25 07:16:40|16198.75|16118.75|16198.77|16118.77|16198.77|16118.77|16197.51|16117.51|10
1724570210000|2024-08-25 07:16:50|16198.99|16118.99|16199.62|16119.62|16199.87|16119.87|16198.99|16118.99|10
1724570220000|2024-08-25 07:17:00|16199.59|16119.59|16197.48|16117.48|16199.59|16119.59|16197.48|16117.48|10
1724570230000|2024-08-25 07:17:10|16197.42|16117.42|16196.75|16116.75|16197.42|16117.42|16195.26|16115.26|10
1724570240000|2024-08-25 07:17:20|16196.9|16116.9|16200.34|16120.34|16200.36|16120.36|16196.9|16116.9|10
1724570250000|2024-08-25 07:17:30|16200.26|16120.26|16198.69|16118.69|16200.59|16120.59|16198.69|16118.69|9
1724570260000|2024-08-25 07:17:40|16198.17|16118.17|16200.01|16120.01|16200.01|16120.01|16196.52|16116.52|10
1724570270000|2024-08-25 07:17:50|16200.28|16120.28|16201.99|16121.99|16202.96|16122.96|16200.28|16120.28|10
1724570280000|2024-08-25 07:18:00|16201.94|16121.94|16200.39|16120.39|16201.94|16121.94|16200.39|16120.39|9
1724570290000|2024-08-25 07:18:10|16199.67|16119.67|16191.84|16111.84|16199.67|16119.67|16191.84|16111.84|10
1724570300000|2024-08-25 07:18:20|16192.85|16112.85|16183.84|16103.84|16193.88|16113.88|16183.84|16103.84|10
1724570310000|2024-08-25 07:18:30|16183.22|16103.22|16178.32|16098.32|16183.22|16103.22|16176.62|16096.62|10
1724570320000|2024-08-25 07:18:40|16178.94|16098.94|16179.55|16099.55|16179.71|16099.71|16178.56|16098.56|10
1724570330000|2024-08-25 07:18:50|16179.53|16099.53|16177.92|16097.92|16179.53|16099.53|16177.73|16097.73|10
1724570340000|2024-08-25 07:19:00|16177.6|16097.6|16177.59|16097.59|16178.07|16098.07|16177.59|16097.59|10
1724570350000|2024-08-25 07:19:10|16177.61|16097.61|16178.52|16098.52|16179.29|16099.29|16177.51|16097.51|10
1724570360000|2024-08-25 07:19:20|16178.44|16098.44|16178.1|16098.1|16178.44|16098.44|16176.63|16096.63|10
1724570370000|2024-08-25 07:19:30|16178.01|16098.01|16178.15|16098.15|16178.15|16098.15|16177.17|16097.17|10
1724570380000|2024-08-25 07:19:40|16178.27|16098.27|16179.65|16099.65|16179.65|16099.65|16178.01|16098.01|10
1724570390000|2024-08-25 07:19:50|16179.53|16099.53|16180.1|16100.1|16180.16|16100.16|16179.45|16099.45|7
1724570400000|2024-08-25 07:20:00|16180.08|16100.08|16181.99|16101.99|16182.01|16102.01|16180.07|16100.07|10
1724570410000|2024-08-25 07:20:10|16182.17|16102.17|16180.88|16100.88|16182.17|16102.17|16180.86|16100.86|10
1724570420000|2024-08-25 07:20:20|16180.89|16100.89|16175.71|16095.71|16180.89|16100.89|16175.71|16095.71|10
1724570430000|2024-08-25 07:20:30|16175.72|16095.72|16177.29|16097.29|16177.43|16097.43|16175.45|16095.45|10
1724570440000|2024-08-25 07:20:40|16177.55|16097.55|16179|16099|16179|16099|16177.55|16097.55|10
1724570450000|2024-08-25 07:20:50|16179.47|16099.47|16180.76|16100.76|16180.87|16100.87|16179.43|16099.43|10
1724570460000|2024-08-25 07:21:00|16180.81|16100.81|16181.25|16101.25|16181.47|16101.47|16180.63|16100.63|10
1724570470000|2024-08-25 07:21:10|16181.1|16101.1|16178.73|16098.73|16181.1|16101.1|16178.68|16098.68|10
1724570480000|2024-08-25 07:21:20|16178.58|16098.58|16175.56|16095.56|16178.58|16098.58|16175.56|16095.56|10
1724570490000|2024-08-25 07:21:30|16175.49|16095.49|16174.15|16094.15|16175.49|16095.49|16174.15|16094.15|10
1724570500000|2024-08-25 07:21:40|16174.12|16094.12|16176.77|16096.77|16176.77|16096.77|16173.25|16093.25|10
1724570510000|2024-08-25 07:21:50|16177.23|16097.23|16178.69|16098.69|16180.04|16100.04|16177.23|16097.23|10
1724570520000|2024-08-25 07:22:00|16178.58|16098.58|16183.25|16103.25|16183.89|16103.89|16178.24|16098.24|10
1724570530000|2024-08-25 07:22:10|16187.07|16107.07|16189.17|16109.17|16189.17|16109.17|16187.07|16107.07|10
1724570540000|2024-08-25 07:22:20|16189.27|16109.27|16191.4|16111.4|16191.43|16111.43|16189.27|16109.27|9
1724570550000|2024-08-25 07:22:30|16191.56|16111.56|16198.72|16118.72|16198.72|16118.72|16191.56|16111.56|10
1724570560000|2024-08-25 07:22:40|16198.81|16118.81|16203.35|16123.35|16203.35|16123.35|16198.81|16118.81|10
1724570570000|2024-08-25 07:22:50|16203.45|16123.45|16204.35|16124.35|16204.57|16124.57|16203.45|16123.45|10
1724570580000|2024-08-25 07:23:00|16203.99|16123.99|16201.83|16121.83|16203.99|16123.99|16201.83|16121.83|10
1724570590000|2024-08-25 07:23:10|16201.72|16121.72|16201.8|16121.8|16202.13|16122.13|16200.97|16120.97|9
1724570600000|2024-08-25 07:23:20|16201.58|16121.58|16201.24|16121.24|16201.58|16121.58|16200.4|16120.4|10
1724570610000|2024-08-25 07:23:30|16201.19|16121.19|16203.36|16123.36|16203.36|16123.36|16200.85|16120.85|10
1724570620000|2024-08-25 07:23:40|16203.39|16123.39|16208.55|16128.55|16208.55|16128.55|16203.39|16123.39|10
1724570630000|2024-08-25 07:23:50|16208.65|16128.65|16210.91|16130.91|16210.99|16130.99|16208.04|16128.04|10
1724570640000|2024-08-25 07:24:00|16211.99|16131.99|16213.33|16133.33|16213.33|16133.33|16211.99|16131.99|10
1724570650000|2024-08-25 07:24:10|16213.45|16133.45|16213.56|16133.56|16213.56|16133.56|16212.87|16132.87|10
1724570660000|2024-08-25 07:24:20|16213.75|16133.75|16216.09|16136.09|16216.09|16136.09|16213.75|16133.75|10
1724570670000|2024-08-25 07:24:30|16215.95|16135.95|16216.52|16136.52|16216.52|16136.52|16215.72|16135.72|10
1724570680000|2024-08-25 07:24:40|16216.76|16136.76|16221.31|16141.31|16221.31|16141.31|16216.76|16136.76|9
1724570690000|2024-08-25 07:24:50|16221.4|16141.4|16223.9|16143.9|16223.9|16143.9|16221.4|16141.4|9
1724570700000|2024-08-25 07:25:00|16223.47|16143.47|16229.04|16149.04|16229.04|16149.04|16223.47|16143.47|10
1724570710000|2024-08-25 07:25:10|16229.86|16149.86|16236.44|16156.44|16236.5|16156.5|16229.86|16149.86|10
1724570720000|2024-08-25 07:25:20|16236.57|16156.57|16236.31|16156.31|16238.01|16158.01|16236.31|16156.31|10
1724570730000|2024-08-25 07:25:30|16235.61|16155.61|16234.3|16154.3|16235.61|16155.61|16234.24|16154.24|10
1724570740000|2024-08-25 07:25:40|16234.29|16154.29|16234.01|16154.01|16234.29|16154.29|16233.26|16153.26|10
1724570750000|2024-08-25 07:25:50|16234.02|16154.02|16240.78|16160.78|16240.78|16160.78|16234.02|16154.02|10
1724570760000|2024-08-25 07:26:00|16241.17|16161.17|16244.57|16164.57|16244.57|16164.57|16241.17|16161.17|9
1724570770000|2024-08-25 07:26:10|16245.14|16165.14|16246.91|16166.91|16247.94|16167.94|16244.55|16164.55|10
1724570780000|2024-08-25 07:26:20|16246.4|16166.4|16245.99|16165.99|16246.43|16166.43|16245.68|16165.68|10
1724570790000|2024-08-25 07:26:30|16246.49|16166.49|16245.93|16165.93|16246.71|16166.71|16244.3|16164.3|10
1724570800000|2024-08-25 07:26:40|16245.28|16165.28|16236.77|16156.77|16245.28|16165.28|16236.77|16156.77|10
1724570810000|2024-08-25 07:26:50|16236.6|16156.6|16235.7|16155.7|16238.26|16158.26|16235.7|16155.7|10
1724570820000|2024-08-25 07:27:00|16235.34|16155.34|16233.53|16153.53|16235.34|16155.34|16233.53|16153.53|10
1724570830000|2024-08-25 07:27:10|16233.41|16153.41|16233.25|16153.25|16235.04|16155.04|16233.17|16153.17|10
1724570840000|2024-08-25 07:27:20|16233.22|16153.22|16234.69|16154.69|16235.21|16155.21|16233.22|16153.22|10
1724570850000|2024-08-25 07:27:30|16234.65|16154.65|16233.91|16153.91|16235.35|16155.35|16233.91|16153.91|10
1724570860000|2024-08-25 07:27:40|16233.82|16153.82|16231.26|16151.26|16233.82|16153.82|16231.08|16151.08|10
1724570870000|2024-08-25 07:27:50|16230.33|16150.33|16227.55|16147.55|16230.33|16150.33|16227.55|16147.55|9
1724570880000|2024-08-25 07:28:00|16227.54|16147.54|16227.28|16147.28|16228.03|16148.03|16227.28|16147.28|10
1724570890000|2024-08-25 07:28:10|16227.22|16147.22|16229.16|16149.16|16229.26|16149.26|16227.2|16147.2|10
1724570900000|2024-08-25 07:28:20|16229.1|16149.1|16227.54|16147.54|16229.1|16149.1|16227.54|16147.54|10
1724570910000|2024-08-25 07:28:30|16227.19|16147.19|16224.7|16144.7|16227.19|16147.19|16224.53|16144.53|10
1724570920000|2024-08-25 07:28:40|16224.97|16144.97|16224.14|16144.14|16224.98|16144.98|16224.14|16144.14|9
1724570930000|2024-08-25 07:28:50|16223.89|16143.89|16223.48|16143.48|16223.89|16143.89|16223.48|16143.48|8
1724570940000|2024-08-25 07:29:00|16223.44|16143.44|16223.37|16143.37|16225.06|16145.06|16223.37|16143.37|9
1724570950000|2024-08-25 07:29:10|16224.13|16144.13|16222.42|16142.42|16224.8|16144.8|16222.42|16142.42|10
1724570960000|2024-08-25 07:29:20|16222.21|16142.21|16221.59|16141.59|16222.21|16142.21|16221.22|16141.22|10
1724570970000|2024-08-25 07:29:30|16221.75|16141.75|16221.96|16141.96|16221.98|16141.98|16221.75|16141.75|7
1724570980000|2024-08-25 07:29:40|16221.92|16141.92|16220.06|16140.06|16221.92|16141.92|16220.06|16140.06|10
1724570990000|2024-08-25 07:29:50|16219.77|16139.77|16214.71|16134.71|16219.77|16139.77|16214.71|16134.71|10
1724571000000|2024-08-25 07:30:00|16214.64|16134.64|16213.98|16133.98|16214.98|16134.98|16213.98|16133.98|10
1724571010000|2024-08-25 07:30:10|16213.64|16133.64|16212.06|16132.06|16213.64|16133.64|16212.06|16132.06|10
1724571020000|2024-08-25 07:30:20|16211.89|16131.89|16208.18|16128.18|16212.91|16132.91|16208.18|16128.18|9
1724571030000|2024-08-25 07:30:30|16207.8|16127.8|16204.25|16124.25|16207.8|16127.8|16202.06|16122.06|10
1724571040000|2024-08-25 07:30:40|16204.4|16124.4|16202.41|16122.41|16204.77|16124.77|16202.41|16122.41|10
1724571050000|2024-08-25 07:30:50|16201.99|16121.99|16199.8|16119.8|16202.37|16122.37|16199.8|16119.8|10
1724571060000|2024-08-25 07:31:00|16199.33|16119.33|16201.63|16121.63|16202.39|16122.39|16198.95|16118.95|10
1724571070000|2024-08-25 07:31:10|16201.3|16121.3|16206.87|16126.87|16206.87|16126.87|16201.3|16121.3|10
1724571080000|2024-08-25 07:31:20|16208.5|16128.5|16210.03|16130.03|16213.08|16133.08|16208.28|16128.28|10
1724571090000|2024-08-25 07:31:30|16209.98|16129.98|16207.26|16127.26|16209.98|16129.98|16207.26|16127.26|10
1724571100000|2024-08-25 07:31:40|16206.6|16126.6|16202.86|16122.86|16206.6|16126.6|16202.86|16122.86|10
1724571110000|2024-08-25 07:31:50|16202.7|16122.7|16203.34|16123.34|16203.34|16123.34|16202.18|16122.18|10
1724571120000|2024-08-25 07:32:00|16203.6|16123.6|16201.2|16121.2|16203.6|16123.6|16201.2|16121.2|10
1724571130000|2024-08-25 07:32:10|16200.84|16120.84|16198.87|16118.87|16200.84|16120.84|16198.87|16118.87|10
1724571140000|2024-08-25 07:32:20|16198.76|16118.76|16201.63|16121.63|16202.86|16122.86|16198.62|16118.62|10
1724571150000|2024-08-25 07:32:30|16201.71|16121.71|16202.31|16122.31|16202.31|16122.31|16201.39|16121.39|9
1724571160000|2024-08-25 07:32:40|16202.38|16122.38|16202.48|16122.48|16203.93|16123.93|16202.38|16122.38|10
1724571170000|2024-08-25 07:32:50|16202.37|16122.37|16202.39|16122.39|16202.87|16122.87|16202.37|16122.37|9
1724571180000|2024-08-25 07:33:00|16202.55|16122.55|16203.02|16123.02|16203.46|16123.46|16202.55|16122.55|10
1724571190000|2024-08-25 07:33:10|16202.86|16122.86|16203.19|16123.19|16203.19|16123.19|16202.7|16122.7|10
1724571200000|2024-08-25 07:33:20|16203.83|16123.83|16205.96|16125.96|16205.96|16125.96|16203.83|16123.83|9
1724571210000|2024-08-25 07:33:30|16206.23|16126.23|16207.23|16127.23|16207.29|16127.29|16206.23|16126.23|9
1724571220000|2024-08-25 07:33:40|16207.21|16127.21|16201.42|16121.42|16207.21|16127.21|16201.42|16121.42|10
1724571230000|2024-08-25 07:33:50|16200.91|16120.91|16199.38|16119.38|16201.39|16121.39|16199.38|16119.38|10
1724571240000|2024-08-25 07:34:00|16199.62|16119.62|16196.36|16116.36|16199.62|16119.62|16196.36|16116.36|9
1724571250000|2024-08-25 07:34:10|16196.71|16116.71|16195.02|16115.02|16196.71|16116.71|16194.84|16114.84|10
1724571260000|2024-08-25 07:34:20|16195.05|16115.05|16196.07|16116.07|16196.31|16116.31|16194.76|16114.76|10
1724571270000|2024-08-25 07:34:30|16196.17|16116.17|16196.79|16116.79|16197.73|16117.73|16196.12|16116.12|10
1724571280000|2024-08-25 07:34:40|16196.74|16116.74|16196.83|16116.83|16197.15|16117.15|16196.62|16116.62|9
1724571290000|2024-08-25 07:34:50|16196.67|16116.67|16195.38|16115.38|16196.67|16116.67|16190.62|16110.62|10
1724571300000|2024-08-25 07:35:00|16194.03|16114.03|16197.63|16117.63|16198.03|16118.03|16192.87|16112.87|10
1724571310000|2024-08-25 07:35:10|16197.29|16117.29|16197.87|16117.87|16197.92|16117.92|16197.12|16117.12|10
1724571320000|2024-08-25 07:35:20|16198.07|16118.07|16190.69|16110.69|16198.09|16118.09|16189.55|16109.55|9
1724571330000|2024-08-25 07:35:30|16190.64|16110.64|16190.54|16110.54|16190.64|16110.64|16190.48|16110.48|7
1724571340000|2024-08-25 07:35:40|16190.57|16110.57|16189.37|16109.37|16191.1|16111.1|16189.37|16109.37|9
1724571350000|2024-08-25 07:35:50|16189.05|16109.05|16188.45|16108.45|16189.05|16109.05|16188.45|16108.45|10
1724571360000|2024-08-25 07:36:00|16188.06|16108.06|16187.35|16107.35|16188.06|16108.06|16186.89|16106.89|9
1724571370000|2024-08-25 07:36:10|16186.34|16106.34|16185.83|16105.83|16186.34|16106.34|16184.85|16104.85|10
1724571380000|2024-08-25 07:36:20|16185.92|16105.92|16186.63|16106.63|16186.63|16106.63|16184.86|16104.86|10
1724571390000|2024-08-25 07:36:30|16187.63|16107.63|16188.56|16108.56|16188.67|16108.67|16187.63|16107.63|10
1724571400000|2024-08-25 07:36:40|16188.34|16108.34|16188.35|16108.35|16188.44|16108.44|16187.99|16107.99|10
1724571410000|2024-08-25 07:36:50|16188.44|16108.44|16186.05|16106.05|16188.73|16108.73|16186.05|16106.05|9
1724571420000|2024-08-25 07:37:00|16184.43|16104.43|16170.36|16090.36|16184.43|16104.43|16170.36|16090.36|10
1724571430000|2024-08-25 07:37:10|16169.56|16089.56|16165.37|16085.37|16169.56|16089.56|16165.37|16085.37|10
1724571440000|2024-08-25 07:37:20|16164.44|16084.44|16160.93|16080.93|16164.44|16084.44|16160.93|16080.93|10
1724571450000|2024-08-25 07:37:30|16160.05|16080.05|16152.5|16072.5|16160.05|16080.05|16152.5|16072.5|10
1724571460000|2024-08-25 07:37:40|16151.82|16071.82|16148.61|16068.61|16151.82|16071.82|16148.61|16068.61|10
1724571470000|2024-08-25 07:37:50|16148.55|16068.55|16145.82|16065.82|16149.12|16069.12|16145.82|16065.82|10
1724571480000|2024-08-25 07:38:00|16145.76|16065.76|16143.47|16063.47|16146.23|16066.23|16143.12|16063.12|10
1724571490000|2024-08-25 07:38:10|16143.86|16063.86|16142.24|16062.24|16143.86|16063.86|16141.89|16061.89|10
1724571500000|2024-08-25 07:38:20|16141.31|16061.31|16138.78|16058.78|16141.31|16061.31|16138.78|16058.78|10
1724571510000|2024-08-25 07:38:30|16138.63|16058.63|16132.57|16052.57|16138.63|16058.63|16132.57|16052.57|10
1724571520000|2024-08-25 07:38:40|16132.63|16052.63|16132.09|16052.09|16132.64|16052.64|16132.09|16052.09|10
1724571530000|2024-08-25 07:38:50|16132.02|16052.02|16131.73|16051.73|16132.5|16052.5|16130.57|16050.57|10
1724571540000|2024-08-25 07:39:00|16132.54|16052.54|16134.8|16054.8|16137.11|16057.11|16132.54|16052.54|10
1724571550000|2024-08-25 07:39:10|16136.06|16056.06|16137.56|16057.56|16137.56|16057.56|16136.06|16056.06|10
1724571560000|2024-08-25 07:39:20|16137.72|16057.72|16134.71|16054.71|16137.72|16057.72|16134.65|16054.65|10
1724571570000|2024-08-25 07:39:30|16134.57|16054.57|16130.53|16050.53|16134.57|16054.57|16130.53|16050.53|10
1724571580000|2024-08-25 07:39:40|16130.92|16050.92|16130.99|16050.99|16131.43|16051.43|16130.92|16050.92|10
1724571590000|2024-08-25 07:39:50|16131.07|16051.07|16131.82|16051.82|16131.82|16051.82|16130.85|16050.85|10
1724571600000|2024-08-25 07:40:00|16132.1|16052.1|16133.24|16053.24|16133.71|16053.71|16131.89|16051.89|10
1724571610000|2024-08-25 07:40:10|16133.32|16053.32|16132.37|16052.37|16133.32|16053.32|16131.6|16051.6|10
1724571620000|2024-08-25 07:40:20|16132.16|16052.16|16128.71|16048.71|16132.16|16052.16|16128.71|16048.71|10
1724571630000|2024-08-25 07:40:30|16128.39|16048.39|16130.17|16050.17|16130.17|16050.17|16128.08|16048.08|10
1724571640000|2024-08-25 07:40:40|16130.05|16050.05|16131.33|16051.33|16131.4|16051.4|16129.55|16049.55|10
1724571650000|2024-08-25 07:40:50|16131.89|16051.89|16134.54|16054.54|16134.54|16054.54|16131.85|16051.85|10
1724571660000|2024-08-25 07:41:00|16134.62|16054.62|16140.17|16060.17|16140.17|16060.17|16134.62|16054.62|10
1724571670000|2024-08-25 07:41:10|16140.4|16060.4|16142.05|16062.05|16142.09|16062.09|16140.37|16060.37|10
1724571680000|2024-08-25 07:41:20|16143.02|16063.02|16144.3|16064.3|16144.3|16064.3|16143.02|16063.02|10
1724571690000|2024-08-25 07:41:30|16144.4|16064.4|16142.56|16062.56|16144.41|16064.41|16142.14|16062.14|10
1724571700000|2024-08-25 07:41:40|16141.78|16061.78|16138.46|16058.46|16141.78|16061.78|16138.46|16058.46|9
1724571710000|2024-08-25 07:41:50|16138.47|16058.47|16139.08|16059.08|16139.13|16059.13|16138.47|16058.47|10
1724571720000|2024-08-25 07:42:00|16139.1|16059.1|16138.25|16058.25|16139.15|16059.15|16137.68|16057.68|10
1724571730000|2024-08-25 07:42:10|16137.58|16057.58|16137.47|16057.47|16137.72|16057.72|16137.32|16057.32|10
1724571740000|2024-08-25 07:42:20|16137.44|16057.44|16137.33|16057.33|16139.59|16059.59|16137.28|16057.28|9
1724571750000|2024-08-25 07:42:30|16136.88|16056.88|16135.63|16055.63|16136.88|16056.88|16135.63|16055.63|10
1724571760000|2024-08-25 07:42:40|16134.57|16054.57|16130.25|16050.25|16134.57|16054.57|16130|16050|10
1724571770000|2024-08-25 07:42:50|16130.24|16050.24|16127.12|16047.12|16130.24|16050.24|16127.12|16047.12|10
1724571780000|2024-08-25 07:43:00|16126.64|16046.64|16129.17|16049.17|16129.45|16049.45|16126.64|16046.64|10
1724571790000|2024-08-25 07:43:10|16129.29|16049.29|16129.64|16049.64|16129.64|16049.64|16129.05|16049.05|10
1724571800000|2024-08-25 07:43:20|16129.83|16049.83|16130.61|16050.61|16132.24|16052.24|16129.83|16049.83|10
1724571810000|2024-08-25 07:43:30|16131.05|16051.05|16129.13|16049.13|16131.07|16051.07|16129.13|16049.13|10
1724571820000|2024-08-25 07:43:40|16129.11|16049.11|16128.49|16048.49|16129.11|16049.11|16128.21|16048.21|10
1724571830000|2024-08-25 07:43:50|16128.53|16048.53|16129.6|16049.6|16129.6|16049.6|16128.5|16048.5|9
1724571840000|2024-08-25 07:44:00|16129.78|16049.78|16129.83|16049.83|16130.56|16050.56|16129.78|16049.78|10
1724571850000|2024-08-25 07:44:10|16129.95|16049.95|16128.79|16048.79|16130.26|16050.26|16128.79|16048.79|8
1724571860000|2024-08-25 07:44:20|16128.46|16048.46|16128.81|16048.81|16128.81|16048.81|16128.14|16048.14|10
1724571870000|2024-08-25 07:44:30|16128.9|16048.9|16130.89|16050.89|16131.11|16051.11|16128.9|16048.9|10
1724571880000|2024-08-25 07:44:40|16130.69|16050.69|16130.57|16050.57|16130.73|16050.73|16130.46|16050.46|9
1724571890000|2024-08-25 07:44:50|16130.95|16050.95|16132.5|16052.5|16132.5|16052.5|16130.95|16050.95|10
1724571900000|2024-08-25 07:45:00|16132.52|16052.52|16134.37|16054.37|16134.37|16054.37|16132.52|16052.52|10
1724571910000|2024-08-25 07:45:10|16134.55|16054.55|16137.12|16057.12|16137.12|16057.12|16134.55|16054.55|10
1724571920000|2024-08-25 07:45:20|16136.91|16056.91|16139.55|16059.55|16140.36|16060.36|16136.91|16056.91|10
1724571930000|2024-08-25 07:45:30|16140.36|16060.36|16142.97|16062.97|16143.95|16063.95|16140.36|16060.36|10
1724571940000|2024-08-25 07:45:40|16142.83|16062.83|16143.92|16063.92|16143.94|16063.94|16142.83|16062.83|10
1724571950000|2024-08-25 07:45:50|16143.99|16063.99|16148.98|16068.98|16148.98|16068.98|16143.99|16063.99|10
1724571960000|2024-08-25 07:46:00|16148.93|16068.93|16145.29|16065.29|16150.33|16070.33|16145.29|16065.29|10
1724571970000|2024-08-25 07:46:10|16144.95|16064.95|16143.29|16063.29|16144.95|16064.95|16142.23|16062.23|10
1724571980000|2024-08-25 07:46:20|16143.03|16063.03|16142.63|16062.63|16143.03|16063.03|16142.47|16062.47|9
1724571990000|2024-08-25 07:46:30|16142.69|16062.69|16143.34|16063.34|16143.46|16063.46|16142.69|16062.69|9
1724572000000|2024-08-25 07:46:40|16143.58|16063.58|16141.08|16061.08|16143.78|16063.78|16141.08|16061.08|10
1724572010000|2024-08-25 07:46:50|16140.85|16060.85|16139.3|16059.3|16140.93|16060.93|16139.3|16059.3|10
1724572020000|2024-08-25 07:47:00|16139.32|16059.32|16139.53|16059.53|16141.2|16061.2|16139.32|16059.32|10
1724572030000|2024-08-25 07:47:10|16139.93|16059.93|16139.3|16059.3|16139.93|16059.93|16138.2|16058.2|10
1724572040000|2024-08-25 07:47:20|16140.5|16060.5|16138.53|16058.53|16140.82|16060.82|16138.53|16058.53|10
1724572050000|2024-08-25 07:47:30|16138.11|16058.11|16137.66|16057.66|16138.12|16058.12|16137.66|16057.66|10
1724572060000|2024-08-25 07:47:40|16137.59|16057.59|16141.02|16061.02|16141.02|16061.02|16137.59|16057.59|10
1724572070000|2024-08-25 07:47:50|16141.26|16061.26|16144.25|16064.25|16144.25|16064.25|16141.26|16061.26|10
1724572080000|2024-08-25 07:48:00|16144.42|16064.42|16147.08|16067.08|16147.08|16067.08|16144.2|16064.2|10
1724572090000|2024-08-25 07:48:10|16147.09|16067.09|16147.62|16067.62|16147.62|16067.62|16146.94|16066.94|10
1724572100000|2024-08-25 07:48:20|16148.45|16068.45|16149.2|16069.2|16149.2|16069.2|16148.27|16068.27|9
1724572110000|2024-08-25 07:48:30|16149.41|16069.41|16148.3|16068.3|16149.52|16069.52|16148.3|16068.3|10
1724572120000|2024-08-25 07:48:40|16148.19|16068.19|16147.63|16067.63|16148.19|16068.19|16146.33|16066.33|10
1724572130000|2024-08-25 07:48:50|16147.66|16067.66|16146|16066|16148.1|16068.1|16146|16066|10
1724572140000|2024-08-25 07:49:00|16145.89|16065.89|16141.32|16061.32|16145.89|16065.89|16141.32|16061.32|10
1724572150000|2024-08-25 07:49:10|16138.86|16058.86|16133.94|16053.94|16138.86|16058.86|16133.94|16053.94|10
1724572160000|2024-08-25 07:49:20|16133.91|16053.91|16129.41|16049.41|16133.91|16053.91|16129.41|16049.41|10
1724572170000|2024-08-25 07:49:30|16128.52|16048.52|16125.87|16045.87|16128.52|16048.52|16124.95|16044.95|10
1724572180000|2024-08-25 07:49:40|16125.43|16045.43|16124.96|16044.96|16126.07|16046.07|16124.96|16044.96|10
1724572190000|2024-08-25 07:49:50|16125.29|16045.29|16128.92|16048.92|16128.92|16048.92|16125.29|16045.29|10
1724572200000|2024-08-25 07:50:00|16129.23|16049.23|16132.1|16052.1|16132.22|16052.22|16129.23|16049.23|10
1724572210000|2024-08-25 07:50:10|16132.18|16052.18|16131.7|16051.7|16133.11|16053.11|16131.63|16051.63|9
1724572220000|2024-08-25 07:50:20|16131.63|16051.63|16132.17|16052.17|16132.17|16052.17|16130.79|16050.79|10
1724572230000|2024-08-25 07:50:30|16133.25|16053.25|16134.67|16054.67|16136.06|16056.06|16133.25|16053.25|10
1724572240000|2024-08-25 07:50:40|16135.03|16055.03|16137.06|16057.06|16138.52|16058.52|16135.03|16055.03|10
1724572250000|2024-08-25 07:50:50|16137.05|16057.05|16135.99|16055.99|16137.71|16057.71|16135.99|16055.99|9
1724572260000|2024-08-25 07:51:00|16137.61|16057.61|16137.45|16057.45|16138.72|16058.72|16137.41|16057.41|9
1724572270000|2024-08-25 07:51:10|16137.57|16057.57|16137.93|16057.93|16137.93|16057.93|16137|16057|10
1724572280000|2024-08-25 07:51:20|16138|16058|16141.39|16061.39|16141.4|16061.4|16138|16058|10
1724572290000|2024-08-25 07:51:30|16141.99|16061.99|16144.91|16064.91|16144.91|16064.91|16141.99|16061.99|10
1724572300000|2024-08-25 07:51:40|16145.58|16065.58|16147.16|16067.16|16147.72|16067.72|16145.44|16065.44|10
1724572310000|2024-08-25 07:51:50|16147.48|16067.48|16149.26|16069.26|16149.31|16069.31|16147.48|16067.48|10
1724572320000|2024-08-25 07:52:00|16149.25|16069.25|16148.61|16068.61|16149.25|16069.25|16147.57|16067.57|10
1724572330000|2024-08-25 07:52:10|16149.45|16069.45|16153.13|16073.13|16153.13|16073.13|16149.4|16069.4|10
1724572340000|2024-08-25 07:52:20|16153.28|16073.28|16154.79|16074.79|16154.79|16074.79|16153.28|16073.28|9
1724572350000|2024-08-25 07:52:30|16154.74|16074.74|16156.9|16076.9|16156.94|16076.94|16154.74|16074.74|10
1724572360000|2024-08-25 07:52:40|16160.08|16080.08|16160.58|16080.58|16160.58|16080.58|16160.08|16080.08|9
1724572370000|2024-08-25 07:52:50|16160.63|16080.63|16161.45|16081.45|16162.41|16082.41|16160.63|16080.63|10
1724572380000|2024-08-25 07:53:00|16160.99|16080.99|16165.71|16085.71|16165.71|16085.71|16160.96|16080.96|10
1724572390000|2024-08-25 07:53:10|16166.56|16086.56|16167.66|16087.66|16167.75|16087.75|16166.32|16086.32|10
1724572400000|2024-08-25 07:53:20|16168.65|16088.65|16168.47|16088.47|16168.65|16088.65|16167.59|16087.59|10
1724572410000|2024-08-25 07:53:30|16168.5|16088.5|16165.54|16085.54|16168.52|16088.52|16165.54|16085.54|10
1724572420000|2024-08-25 07:53:40|16165.31|16085.31|16165.95|16085.95|16165.95|16085.95|16165.02|16085.02|9
1724572430000|2024-08-25 07:53:50|16165.64|16085.64|16165.02|16085.02|16165.66|16085.66|16164.81|16084.81|10
1724572440000|2024-08-25 07:54:00|16164.89|16084.89|16165.84|16085.84|16165.84|16085.84|16164.82|16084.82|9
1724572450000|2024-08-25 07:54:10|16166|16086|16166.56|16086.56|16168.86|16088.86|16166|16086|10
1724572460000|2024-08-25 07:54:20|16165.99|16085.99|16166.36|16086.36|16167.07|16087.07|16165.82|16085.82|9
1724572470000|2024-08-25 07:54:30|16167.21|16087.21|16167.72|16087.72|16167.79|16087.79|16167.2|16087.2|10
1724572480000|2024-08-25 07:54:40|16167.68|16087.68|16167.53|16087.53|16167.69|16087.69|16166.54|16086.54|9
1724572490000|2024-08-25 07:54:50|16168.04|16088.04|16168.42|16088.42|16168.77|16088.77|16168.04|16088.04|10
1724572500000|2024-08-25 07:55:00|16168.53|16088.53|16168.55|16088.55|16169.11|16089.11|16168.53|16088.53|10
1724572510000|2024-08-25 07:55:10|16168.6|16088.6|16166.68|16086.68|16168.72|16088.72|16166.68|16086.68|10
1724572520000|2024-08-25 07:55:20|16165.72|16085.72|16164.05|16084.05|16165.72|16085.72|16164.05|16084.05|10
1724572530000|2024-08-25 07:55:30|16164.03|16084.03|16160.62|16080.62|16164.03|16084.03|16160.32|16080.32|10
1724572540000|2024-08-25 07:55:40|16161.59|16081.59|16158.35|16078.35|16161.89|16081.89|16158.35|16078.35|10
1724572550000|2024-08-25 07:55:50|16157.91|16077.91|16156.27|16076.27|16157.91|16077.91|16156.27|16076.27|10
1724572560000|2024-08-25 07:56:00|16156.28|16076.28|16152.96|16072.96|16156.28|16076.28|16152.96|16072.96|10
1724572570000|2024-08-25 07:56:10|16152.86|16072.86|16155.1|16075.1|16155.1|16075.1|16152.64|16072.64|10
1724572580000|2024-08-25 07:56:20|16155.29|16075.29|16155.65|16075.65|16155.91|16075.91|16155.25|16075.25|10
1724572590000|2024-08-25 07:56:30|16155.66|16075.66|16154.43|16074.43|16155.81|16075.81|16154.43|16074.43|8
1724572600000|2024-08-25 07:56:40|16153.73|16073.73|16155.45|16075.45|16155.45|16075.45|16153.25|16073.25|10
1724572610000|2024-08-25 07:56:50|16155.57|16075.57|16152.91|16072.91|16155.8|16075.8|16151.93|16071.93|10
1724572620000|2024-08-25 07:57:00|16152.92|16072.92|16156.2|16076.2|16156.2|16076.2|16152.92|16072.92|10
1724572630000|2024-08-25 07:57:10|16156.52|16076.52|16157.01|16077.01|16157.01|16077.01|16156.52|16076.52|10
1724572640000|2024-08-25 07:57:20|16156.79|16076.79|16158.26|16078.26|16158.26|16078.26|16156.7|16076.7|10
1724572650000|2024-08-25 07:57:30|16158.35|16078.35|16156.62|16076.62|16158.36|16078.36|16156.62|16076.62|10
1724572660000|2024-08-25 07:57:40|16156.48|16076.48|16156.25|16076.25|16156.48|16076.48|16156.23|16076.23|9
1724572670000|2024-08-25 07:57:50|16156.24|16076.24|16156.02|16076.02|16156.55|16076.55|16156.02|16076.02|7
1724572680000|2024-08-25 07:58:00|16155.9|16075.9|16157.34|16077.34|16157.59|16077.59|16155.68|16075.68|10
1724572690000|2024-08-25 07:58:10|16157.4|16077.4|16158.44|16078.44|16158.44|16078.44|16157.37|16077.37|10
1724572700000|2024-08-25 07:58:20|16158.41|16078.41|16156.16|16076.16|16158.45|16078.45|16156.16|16076.16|9
1724572710000|2024-08-25 07:58:30|16156.18|16076.18|16158.82|16078.82|16158.82|16078.82|16156.18|16076.18|8
1724572720000|2024-08-25 07:58:40|16159|16079|16158.91|16078.91|16160.54|16080.54|16158.91|16078.91|10
1724572730000|2024-08-25 07:58:50|16158.81|16078.81|16160.69|16080.69|16160.71|16080.71|16158.75|16078.75|10
1724572740000|2024-08-25 07:59:00|16161.16|16081.16|16163.35|16083.35|16163.35|16083.35|16161.16|16081.16|9
1724572750000|2024-08-25 07:59:10|16163.54|16083.54|16163.7|16083.7|16164.45|16084.45|16163.54|16083.54|9
1724572760000|2024-08-25 07:59:20|16163.72|16083.72|16161.47|16081.47|16163.72|16083.72|16161.47|16081.47|9
1724572770000|2024-08-25 07:59:30|16161.59|16081.59|16165.04|16085.04|16165.04|16085.04|16161.59|16081.59|10
1724572780000|2024-08-25 07:59:40|16165.05|16085.05|16165.04|16085.04|16165.28|16085.28|16165.04|16085.04|10
1724572790000|2024-08-25 07:59:50|16165.07|16085.07|16166.64|16086.64|16166.73|16086.73|16165|16085|9
1724572800000|2024-08-25 08:00:00|16166.66|16086.66|16159.51|16079.51|16166.66|16086.66|16159.51|16079.51|10
1724572810000|2024-08-25 08:00:10|16159.65|16079.65|16157.55|16077.55|16160.38|16080.38|16157.55|16077.55|10
1724572820000|2024-08-25 08:00:20|16157.44|16077.44|16159.84|16079.84|16159.84|16079.84|16157.44|16077.44|10
1724572830000|2024-08-25 08:00:30|16160.83|16080.83|16160.83|16080.83|16162.59|16082.59|16160.83|16080.83|9
1724572840000|2024-08-25 08:00:40|16160.8|16080.8|16160.76|16080.76|16160.81|16080.81|16160.48|16080.48|10
1724572850000|2024-08-25 08:00:50|16160.81|16080.81|16160.13|16080.13|16160.81|16080.81|16160.13|16080.13|8
1724572860000|2024-08-25 08:01:00|16160.08|16080.08|16160.27|16080.27|16160.27|16080.27|16160|16080|10
1724572870000|2024-08-25 08:01:10|16160.24|16080.24|16155.58|16075.58|16160.24|16080.24|16155.58|16075.58|10
1724572880000|2024-08-25 08:01:20|16154.61|16074.61|16152.11|16072.11|16154.61|16074.61|16152.11|16072.11|10
1724572890000|2024-08-25 08:01:30|16152.26|16072.26|16148.09|16068.09|16152.26|16072.26|16148.09|16068.09|10
1724572900000|2024-08-25 08:01:40|16147.94|16067.94|16146.27|16066.27|16147.94|16067.94|16146.27|16066.27|10
1724572910000|2024-08-25 08:01:50|16145.36|16065.36|16152.29|16072.29|16152.29|16072.29|16145.11|16065.11|10
1724572920000|2024-08-25 08:02:00|16152.94|16072.94|16153.65|16073.65|16155.73|16075.73|16152.94|16072.94|10
1724572930000|2024-08-25 08:02:10|16153.95|16073.95|16152.59|16072.59|16154.02|16074.02|16152.36|16072.36|10
1724572940000|2024-08-25 08:02:20|16151.65|16071.65|16150.31|16070.31|16151.65|16071.65|16149.99|16069.99|9
1724572950000|2024-08-25 08:02:30|16150.25|16070.25|16151.06|16071.06|16151.06|16071.06|16150.25|16070.25|10
1724572960000|2024-08-25 08:02:40|16151.08|16071.08|16151.48|16071.48|16152.26|16072.26|16151.08|16071.08|10
1724572970000|2024-08-25 08:02:50|16151.47|16071.47|16148.64|16068.64|16151.47|16071.47|16148.64|16068.64|9
1724572980000|2024-08-25 08:03:00|16148.63|16068.63|16150.52|16070.52|16150.52|16070.52|16148.63|16068.63|10
1724572990000|2024-08-25 08:03:10|16150.34|16070.34|16152.27|16072.27|16152.37|16072.37|16150.34|16070.34|10
1724573000000|2024-08-25 08:03:20|16151.84|16071.84|16150.89|16070.89|16151.84|16071.84|16150.39|16070.39|8
1724573010000|2024-08-25 08:03:30|16150.87|16070.87|16151.4|16071.4|16151.75|16071.75|16150.86|16070.86|10
1724573020000|2024-08-25 08:03:40|16151.09|16071.09|16149.42|16069.42|16151.09|16071.09|16149.42|16069.42|9
1724573030000|2024-08-25 08:03:50|16148.99|16068.99|16145.79|16065.79|16148.99|16068.99|16145.79|16065.79|10
1724573040000|2024-08-25 08:04:00|16145.64|16065.64|16140.54|16060.54|16145.64|16065.64|16140.54|16060.54|10
1724573050000|2024-08-25 08:04:10|16140.47|16060.47|16139.85|16059.85|16141.56|16061.56|16139.85|16059.85|10
1724573060000|2024-08-25 08:04:20|16140.56|16060.56|16139.89|16059.89|16141.67|16061.67|16139.89|16059.89|9
1724573070000|2024-08-25 08:04:30|16139.67|16059.67|16140.48|16060.48|16140.5|16060.5|16139.37|16059.37|10
1724573080000|2024-08-25 08:04:40|16140.73|16060.73|16143.03|16063.03|16143.03|16063.03|16140.73|16060.73|10
1724573090000|2024-08-25 08:04:50|16143.21|16063.21|16143.8|16063.8|16143.8|16063.8|16143|16063|10
1724573100000|2024-08-25 08:05:00|16143.75|16063.75|16146.16|16066.16|16146.16|16066.16|16143.75|16063.75|10
1724573110000|2024-08-25 08:05:10|16147.54|16067.54|16151.69|16071.69|16151.87|16071.87|16147.54|16067.54|10
1724573120000|2024-08-25 08:05:20|16151.56|16071.56|16154.8|16074.8|16154.8|16074.8|16151.48|16071.48|10
1724573130000|2024-08-25 08:05:30|16155.56|16075.56|16157.2|16077.2|16157.2|16077.2|16155.56|16075.56|10
1724573140000|2024-08-25 08:05:40|16157.45|16077.45|16159.14|16079.14|16159.14|16079.14|16157.45|16077.45|10
1724573150000|2024-08-25 08:05:50|16158.92|16078.92|16158.55|16078.55|16158.92|16078.92|16158.44|16078.44|10
1724573160000|2024-08-25 08:06:00|16158.12|16078.12|16155.24|16075.24|16158.12|16078.12|16155.24|16075.24|9
1724573170000|2024-08-25 08:06:10|16155.33|16075.33|16156.2|16076.2|16156.2|16076.2|16154.66|16074.66|9
1724573180000|2024-08-25 08:06:20|16156.39|16076.39|16160.3|16080.3|16160.49|16080.49|16156.39|16076.39|9
1724573190000|2024-08-25 08:06:30|16160.52|16080.52|16163.79|16083.79|16163.79|16083.79|16160.49|16080.49|10
1724573200000|2024-08-25 08:06:40|16164.74|16084.74|16171.7|16091.7|16171.7|16091.7|16164.74|16084.74|10
1724573210000|2024-08-25 08:06:50|16171.88|16091.88|16174.36|16094.36|16174.36|16094.36|16171.84|16091.84|10
1724573220000|2024-08-25 08:07:00|16174.56|16094.56|16178.3|16098.3|16178.3|16098.3|16174.5|16094.5|10
1724573230000|2024-08-25 08:07:10|16178.65|16098.65|16178.78|16098.78|16179.36|16099.36|16178.65|16098.65|10
1724573240000|2024-08-25 08:07:20|16179.05|16099.05|16184.48|16104.48|16184.68|16104.68|16179.05|16099.05|10
1724573250000|2024-08-25 08:07:30|16184.65|16104.65|16189.8|16109.8|16189.8|16109.8|16184.62|16104.62|10
1724573260000|2024-08-25 08:07:40|16190.15|16110.15|16192.52|16112.52|16192.52|16112.52|16190.15|16110.15|10
1724573270000|2024-08-25 08:07:50|16192.91|16112.91|16191.53|16111.53|16192.91|16112.91|16191.5|16111.5|8
1724573280000|2024-08-25 08:08:00|16191.91|16111.91|16190.06|16110.06|16192.58|16112.58|16190.06|16110.06|10
1724573290000|2024-08-25 08:08:10|16189.56|16109.56|16182.3|16102.3|16189.56|16109.56|16182.3|16102.3|10
1724573300000|2024-08-25 08:08:20|16182.28|16102.28|16180.81|16100.81|16182.34|16102.34|16180.16|16100.16|10
1724573310000|2024-08-25 08:08:30|16180.39|16100.39|16183.34|16103.34|16183.34|16103.34|16180.26|16100.26|9
1724573320000|2024-08-25 08:08:40|16183.87|16103.87|16186.12|16106.12|16186.37|16106.37|16183.87|16103.87|10
1724573330000|2024-08-25 08:08:50|16186.31|16106.31|16186.59|16106.59|16187.01|16107.01|16186.31|16106.31|9
1724573340000|2024-08-25 08:09:00|16186.69|16106.69|16186.57|16106.57|16187.33|16107.33|16185.71|16105.71|9
1724573350000|2024-08-25 08:09:10|16187|16107|16187.14|16107.14|16188.93|16108.93|16186.95|16106.95|10
1724573360000|2024-08-25 08:09:20|16187.26|16107.26|16189.56|16109.56|16189.56|16109.56|16187.26|16107.26|10
1724573370000|2024-08-25 08:09:30|16189.44|16109.44|16189.18|16109.18|16189.58|16109.58|16189.18|16109.18|9
1724573380000|2024-08-25 08:09:40|16189.09|16109.09|16188.91|16108.91|16189.09|16109.09|16188.51|16108.51|9
1724573390000|2024-08-25 08:09:50|16188.31|16108.31|16188.3|16108.3|16188.38|16108.38|16187.67|16107.67|9
1724573400000|2024-08-25 08:10:00|16188.23|16108.23|16188.61|16108.61|16188.61|16108.61|16187.7|16107.7|10
1724573410000|2024-08-25 08:10:10|16188.82|16108.82|16189.35|16109.35|16190.21|16110.21|16188.03|16108.03|10
1724573420000|2024-08-25 08:10:20|16189.19|16109.19|16188.84|16108.84|16189.19|16109.19|16188.51|16108.51|9
1724573430000|2024-08-25 08:10:30|16188.83|16108.83|16192.09|16112.09|16192.09|16112.09|16188.83|16108.83|10
1724573440000|2024-08-25 08:10:40|16192.17|16112.17|16192.61|16112.61|16192.82|16112.82|16192.17|16112.17|10
1724573450000|2024-08-25 08:10:50|16192.42|16112.42|16191.63|16111.63|16192.42|16112.42|16191.63|16111.63|10
1724573460000|2024-08-25 08:11:00|16191.94|16111.94|16190.13|16110.13|16191.94|16111.94|16190.13|16110.13|9
1724573470000|2024-08-25 08:11:10|16190.02|16110.02|16183.33|16103.33|16190.02|16110.02|16183.33|16103.33|10
1724573480000|2024-08-25 08:11:20|16183.02|16103.02|16185.99|16105.99|16185.99|16105.99|16182.89|16102.89|10
1724573490000|2024-08-25 08:11:30|16185.26|16105.26|16185.61|16105.61|16185.61|16105.61|16184.85|16104.85|10
1724573500000|2024-08-25 08:11:40|16185.62|16105.62|16182.87|16102.87|16185.62|16105.62|16182.87|16102.87|10
1724573510000|2024-08-25 08:11:50|16182.91|16102.91|16183.88|16103.88|16183.96|16103.96|16182.91|16102.91|9
1724573520000|2024-08-25 08:12:00|16183.89|16103.89|16185.68|16105.68|16185.68|16105.68|16183.68|16103.68|10
1724573530000|2024-08-25 08:12:10|16185.73|16105.73|16187.18|16107.18|16187.2|16107.2|16185.73|16105.73|10
1724573540000|2024-08-25 08:12:20|16187.38|16107.38|16188.52|16108.52|16189.28|16109.28|16187.38|16107.38|9
1724573550000|2024-08-25 08:12:30|16188.75|16108.75|16186.71|16106.71|16188.75|16108.75|16186.71|16106.71|10
1724573560000|2024-08-25 08:12:40|16186.48|16106.48|16191.93|16111.93|16191.98|16111.98|16186.48|16106.48|10
1724573570000|2024-08-25 08:12:50|16191.37|16111.37|16192.15|16112.15|16192.15|16112.15|16191.37|16111.37|9
1724573580000|2024-08-25 08:13:00|16192.19|16112.19|16192.26|16112.26|16192.64|16112.64|16192.14|16112.14|10
1724573590000|2024-08-25 08:13:10|16192.22|16112.22|16189.35|16109.35|16192.22|16112.22|16189.35|16109.35|10
1724573600000|2024-08-25 08:13:20|16189.25|16109.25|16190.14|16110.14|16190.14|16110.14|16189.25|16109.25|9
1724573610000|2024-08-25 08:13:30|16190.19|16110.19|16190.87|16110.87|16190.94|16110.94|16190.19|16110.19|10
1724573620000|2024-08-25 08:13:40|16190.77|16110.77|16189.18|16109.18|16190.77|16110.77|16189.18|16109.18|10
1724573630000|2024-08-25 08:13:50|16189.04|16109.04|16185.69|16105.69|16189.04|16109.04|16185.69|16105.69|10
1724573640000|2024-08-25 08:14:00|16185.81|16105.81|16186.64|16106.64|16187.07|16107.07|16185.81|16105.81|10
1724573650000|2024-08-25 08:14:10|16186.67|16106.67|16187.63|16107.63|16187.74|16107.74|16186.67|16106.67|10
1724573660000|2024-08-25 08:14:20|16187.84|16107.84|16189.85|16109.85|16189.85|16109.85|16187.84|16107.84|10
1724573670000|2024-08-25 08:14:30|16190|16110|16190.56|16110.56|16190.56|16110.56|16190|16110|9
1724573680000|2024-08-25 08:14:40|16190.76|16110.76|16189.62|16109.62|16190.76|16110.76|16189.03|16109.03|10
1724573690000|2024-08-25 08:14:50|16189.6|16109.6|16194.17|16114.17|16194.17|16114.17|16189.6|16109.6|10
1724573700000|2024-08-25 08:15:00|16194.51|16114.51|16195.84|16115.84|16196.19|16116.19|16194.51|16114.51|10
1724573710000|2024-08-25 08:15:10|16195.79|16115.79|16196.86|16116.86|16196.86|16116.86|16195.79|16115.79|10
1724573720000|2024-08-25 08:15:20|16197.17|16117.17|16199.2|16119.2|16199.2|16119.2|16197.17|16117.17|9
1724573730000|2024-08-25 08:15:30|16199.31|16119.31|16201.54|16121.54|16201.54|16121.54|16199.31|16119.31|10
1724573740000|2024-08-25 08:15:40|16202.08|16122.08|16204.4|16124.4|16205.4|16125.4|16202.08|16122.08|10
1724573750000|2024-08-25 08:15:50|16204.57|16124.57|16206.2|16126.2|16206.2|16126.2|16204.49|16124.49|10
1724573760000|2024-08-25 08:16:00|16206.42|16126.42|16208.68|16128.68|16208.68|16128.68|16205.99|16125.99|10
1724573770000|2024-08-25 08:16:10|16208.73|16128.73|16205.31|16125.31|16208.73|16128.73|16205.04|16125.04|10
1724573780000|2024-08-25 08:16:20|16204.81|16124.81|16204.46|16124.46|16204.88|16124.88|16204.46|16124.46|9
1724573790000|2024-08-25 08:16:30|16205.32|16125.32|16207.34|16127.34|16207.4|16127.4|16205.32|16125.32|10
1724573800000|2024-08-25 08:16:40|16207.25|16127.25|16206.98|16126.98|16208.47|16128.47|16206.98|16126.98|9
1724573810000|2024-08-25 08:16:50|16206.89|16126.89|16208.13|16128.13|16208.41|16128.41|16206.87|16126.87|10
1724573820000|2024-08-25 08:17:00|16209.11|16129.11|16208.22|16128.22|16209.87|16129.87|16208.22|16128.22|10
1724573830000|2024-08-25 08:17:10|16207.95|16127.95|16207.6|16127.6|16207.95|16127.95|16207.6|16127.6|10
1724573840000|2024-08-25 08:17:20|16207.47|16127.47|16208.95|16128.95|16208.95|16128.95|16207.42|16127.42|10
1724573850000|2024-08-25 08:17:30|16208.97|16128.97|16208.9|16128.9|16209.1|16129.1|16208.59|16128.59|10
1724573860000|2024-08-25 08:17:40|16208.99|16128.99|16208.27|16128.27|16209.75|16129.75|16208.27|16128.27|10
1724573870000|2024-08-25 08:17:50|16208.04|16128.04|16207.5|16127.5|16208.04|16128.04|16207.5|16127.5|10
1724573880000|2024-08-25 08:18:00|16207.53|16127.53|16209.49|16129.49|16209.49|16129.49|16207.53|16127.53|9
1724573890000|2024-08-25 08:18:10|16209.96|16129.96|16210.15|16130.15|16210.37|16130.37|16209.96|16129.96|9
1724573900000|2024-08-25 08:18:20|16209.78|16129.78|16210.82|16130.82|16210.82|16130.82|16209.73|16129.73|10
1724573910000|2024-08-25 08:18:30|16210.85|16130.85|16213.46|16133.46|16214.54|16134.54|16210.85|16130.85|10
1724573920000|2024-08-25 08:18:40|16213.4|16133.4|16214.94|16134.94|16214.94|16134.94|16213.38|16133.38|10
1724573930000|2024-08-25 08:18:50|16214.98|16134.98|16216.59|16136.59|16216.59|16136.59|16214.98|16134.98|10
1724573940000|2024-08-25 08:19:00|16216.69|16136.69|16221.9|16141.9|16221.9|16141.9|16216.69|16136.69|10
1724573950000|2024-08-25 08:19:10|16222.01|16142.01|16222.21|16142.21|16222.47|16142.47|16221.99|16141.99|10
1724573960000|2024-08-25 08:19:20|16223.82|16143.82|16223.79|16143.79|16224.7|16144.7|16223.79|16143.79|10
1724573970000|2024-08-25 08:19:30|16223.63|16143.63|16223.61|16143.61|16223.63|16143.63|16223.26|16143.26|9
1724573980000|2024-08-25 08:19:40|16223.8|16143.8|16226.49|16146.49|16226.49|16146.49|16223.8|16143.8|9
1724573990000|2024-08-25 08:19:50|16226.44|16146.44|16226.1|16146.1|16226.44|16146.44|16226.1|16146.1|7
1724574000000|2024-08-25 08:20:00|16226.13|16146.13|16227.44|16147.44|16227.44|16147.44|16226.01|16146.01|10
1724574010000|2024-08-25 08:20:10|16227.81|16147.81|16229.22|16149.22|16229.29|16149.29|16227.49|16147.49|8
1724574020000|2024-08-25 08:20:20|16228.11|16148.11|16226.89|16146.89|16228.11|16148.11|16226.87|16146.87|8
1724574030000|2024-08-25 08:20:30|16225.92|16145.92|16226.83|16146.83|16226.83|16146.83|16224.65|16144.65|10
1724574040000|2024-08-25 08:20:40|16227.04|16147.04|16227.37|16147.37|16227.37|16147.37|16226.85|16146.85|9
1724574050000|2024-08-25 08:20:50|16227.21|16147.21|16227.36|16147.36|16227.86|16147.86|16225.89|16145.89|9
1724574060000|2024-08-25 08:21:00|16227.37|16147.37|16229.7|16149.7|16229.7|16149.7|16227.37|16147.37|10
1724574070000|2024-08-25 08:21:10|16229.78|16149.78|16231.33|16151.33|16231.42|16151.42|16229.78|16149.78|9
1724574080000|2024-08-25 08:21:20|16231.38|16151.38|16233.96|16153.96|16233.96|16153.96|16231.38|16151.38|10
1724574090000|2024-08-25 08:21:30|16234.08|16154.08|16234.74|16154.74|16234.77|16154.77|16234.08|16154.08|10
1724574100000|2024-08-25 08:21:40|16234.77|16154.77|16231.59|16151.59|16235.08|16155.08|16230.9|16150.9|10
1724574110000|2024-08-25 08:21:50|16231.66|16151.66|16230.28|16150.28|16232.05|16152.05|16230.28|16150.28|10
1724574120000|2024-08-25 08:22:00|16230.26|16150.26|16233.17|16153.17|16233.17|16153.17|16230.26|16150.26|10
1724574130000|2024-08-25 08:22:10|16233.2|16153.2|16233.12|16153.12|16233.87|16153.87|16232.3|16152.3|9
1724574140000|2024-08-25 08:22:20|16232.99|16152.99|16230.77|16150.77|16232.99|16152.99|16230.77|16150.77|10
1724574150000|2024-08-25 08:22:30|16230.68|16150.68|16228.7|16148.7|16230.68|16150.68|16228.7|16148.7|9
1724574160000|2024-08-25 08:22:40|16228.36|16148.36|16226.25|16146.25|16228.36|16148.36|16226.25|16146.25|10
1724574170000|2024-08-25 08:22:50|16226.22|16146.22|16225.99|16145.99|16226.36|16146.36|16225.71|16145.71|10
1724574180000|2024-08-25 08:23:00|16226.29|16146.29|16224.52|16144.52|16226.29|16146.29|16224.52|16144.52|8
1724574190000|2024-08-25 08:23:10|16224.5|16144.5|16224.08|16144.08|16224.73|16144.73|16223.84|16143.84|10
1724574200000|2024-08-25 08:23:20|16223.73|16143.73|16224.87|16144.87|16224.87|16144.87|16223.22|16143.22|10
1724574210000|2024-08-25 08:23:30|16225.18|16145.18|16227.55|16147.55|16227.57|16147.57|16225.18|16145.18|8
1724574220000|2024-08-25 08:23:40|16227.16|16147.16|16228.63|16148.63|16228.63|16148.63|16227.13|16147.13|8
1724574230000|2024-08-25 08:23:50|16228.72|16148.72|16228.42|16148.42|16228.83|16148.83|16228.42|16148.42|8
1724574240000|2024-08-25 08:24:00|16228.23|16148.23|16228.91|16148.91|16229.21|16149.21|16228.23|16148.23|8
1724574250000|2024-08-25 08:24:10|16228.29|16148.29|16227.39|16147.39|16228.29|16148.29|16227.39|16147.39|8
1724574260000|2024-08-25 08:24:20|16227.47|16147.47|16227.69|16147.69|16227.69|16147.69|16227.15|16147.15|10
1724574270000|2024-08-25 08:24:30|16227.68|16147.68|16229.52|16149.52|16229.52|16149.52|16227.68|16147.68|9
1724574280000|2024-08-25 08:24:40|16229.64|16149.64|16230.48|16150.48|16230.58|16150.58|16229.64|16149.64|9
1724574290000|2024-08-25 08:24:50|16230.51|16150.51|16229.93|16149.93|16230.51|16150.51|16229.93|16149.93|9
1724574300000|2024-08-25 08:25:00|16230.17|16150.17|16230.17|16150.17|16230.17|16150.17|16230.04|16150.04|8
1724574310000|2024-08-25 08:25:10|16230.23|16150.23|16229|16149|16230.23|16150.23|16228.59|16148.59|9
1724574320000|2024-08-25 08:25:20|16229.37|16149.37|16229.88|16149.88|16229.88|16149.88|16229.04|16149.04|10
1724574330000|2024-08-25 08:25:30|16229.76|16149.76|16231.25|16151.25|16231.26|16151.26|16229.24|16149.24|9
1724574340000|2024-08-25 08:25:40|16231.21|16151.21|16232.28|16152.28|16232.28|16152.28|16231.21|16151.21|9
1724574350000|2024-08-25 08:25:50|16232.01|16152.01|16229.95|16149.95|16232.01|16152.01|16229.95|16149.95|9
1724574360000|2024-08-25 08:26:00|16229.87|16149.87|16228.47|16148.47|16229.87|16149.87|16228.38|16148.38|10
1724574370000|2024-08-25 08:26:10|16228.46|16148.46|16229.57|16149.57|16229.57|16149.57|16228.46|16148.46|7
1724574380000|2024-08-25 08:26:20|16229.72|16149.72|16231.3|16151.3|16231.3|16151.3|16229.72|16149.72|9
1724574390000|2024-08-25 08:26:30|16231.4|16151.4|16230.66|16150.66|16231.49|16151.49|16230.66|16150.66|10
1724574400000|2024-08-25 08:26:40|16230.63|16150.63|16230.88|16150.88|16230.88|16150.88|16230.55|16150.55|9
1724574410000|2024-08-25 08:26:50|16230.98|16150.98|16231.53|16151.53|16231.64|16151.64|16230.98|16150.98|10
1724574420000|2024-08-25 08:27:00|16231.55|16151.55|16231.89|16151.89|16231.89|16151.89|16231.42|16151.42|8
1724574430000|2024-08-25 08:27:10|16231.88|16151.88|16231.74|16151.74|16231.88|16151.88|16231.33|16151.33|9
1724574440000|2024-08-25 08:27:20|16231.82|16151.82|16233.28|16153.28|16233.28|16153.28|16231.82|16151.82|10
1724574450000|2024-08-25 08:27:30|16233.48|16153.48|16238.58|16158.58|16238.58|16158.58|16233.48|16153.48|10
1724574460000|2024-08-25 08:27:40|16238.73|16158.73|16241.28|16161.28|16241.29|16161.29|16238.71|16158.71|10
1724574470000|2024-08-25 08:27:50|16241.25|16161.25|16241.18|16161.18|16241.25|16161.25|16241.16|16161.16|7
1724574480000|2024-08-25 08:28:00|16241.37|16161.37|16240.8|16160.8|16241.37|16161.37|16240.8|16160.8|6
1724574490000|2024-08-25 08:28:10|16239.79|16159.79|16239.78|16159.78|16239.79|16159.79|16238.82|16158.82|9
1724574500000|2024-08-25 08:28:20|16239.81|16159.81|16238.45|16158.45|16239.81|16159.81|16238.41|16158.41|8
1724574510000|2024-08-25 08:28:30|16238.46|16158.46|16238.93|16158.93|16238.93|16158.93|16238.46|16158.46|8
1724574520000|2024-08-25 08:28:40|16238.92|16158.92|16240.22|16160.22|16240.22|16160.22|16238.92|16158.92|9
1724574530000|2024-08-25 08:28:50|16240.24|16160.24|16240.04|16160.04|16240.27|16160.27|16240.04|16160.04|8
1724574540000|2024-08-25 08:29:00|16239.98|16159.98|16240.52|16160.52|16240.53|16160.53|16239.89|16159.89|8
1724574550000|2024-08-25 08:29:10|16240.55|16160.55|16240.89|16160.89|16240.95|16160.95|16240.55|16160.55|9
1724574560000|2024-08-25 08:29:20|16241.08|16161.08|16241.4|16161.4|16241.4|16161.4|16241.05|16161.05|10
1724574570000|2024-08-25 08:29:30|16241.42|16161.42|16241.8|16161.8|16241.8|16161.8|16241.4|16161.4|8
1724574580000|2024-08-25 08:29:40|16241.83|16161.83|16242.26|16162.26|16242.27|16162.27|16241.83|16161.83|10
1724574590000|2024-08-25 08:29:50|16243.22|16163.22|16244.81|16164.81|16244.9|16164.9|16243.22|16163.22|9
1724574600000|2024-08-25 08:30:00|16244.79|16164.79|16246.52|16166.52|16246.52|16166.52|16244.79|16164.79|10
1724574610000|2024-08-25 08:30:10|16246.58|16166.58|16246.39|16166.39|16246.58|16166.58|16246.16|16166.16|10
1724574620000|2024-08-25 08:30:20|16246.43|16166.43|16247|16167|16247.06|16167.06|16246.43|16166.43|10
1724574630000|2024-08-25 08:30:30|16246.78|16166.78|16248.51|16168.51|16248.51|16168.51|16246.47|16166.47|7
1724574640000|2024-08-25 08:30:40|16248.23|16168.23|16248.13|16168.13|16248.49|16168.49|16247.38|16167.38|10
1724574650000|2024-08-25 08:30:50|16248.16|16168.16|16246.97|16166.97|16248.4|16168.4|16246.97|16166.97|9
1724574660000|2024-08-25 08:31:00|16246.9|16166.9|16245.78|16165.78|16249.11|16169.11|16245.78|16165.78|10
1724574670000|2024-08-25 08:31:10|16245.76|16165.76|16244.49|16164.49|16245.76|16165.76|16244.49|16164.49|9
1724574680000|2024-08-25 08:31:20|16244.37|16164.37|16243.83|16163.83|16244.37|16164.37|16243.83|16163.83|9
1724574690000|2024-08-25 08:31:30|16243.79|16163.79|16242.41|16162.41|16243.87|16163.87|16242.41|16162.41|10
1724574700000|2024-08-25 08:31:40|16241.72|16161.72|16242.2|16162.2|16242.24|16162.24|16241.64|16161.64|10
1724574710000|2024-08-25 08:31:50|16242.29|16162.29|16243.83|16163.83|16243.83|16163.83|16242.29|16162.29|9
1724574720000|2024-08-25 08:32:00|16243.85|16163.85|16242.3|16162.3|16243.86|16163.86|16242.3|16162.3|10
1724574730000|2024-08-25 08:32:10|16242.26|16162.26|16240|16160|16242.26|16162.26|16240|16160|10
1724574740000|2024-08-25 08:32:20|16239.97|16159.97|16240.26|16160.26|16240.26|16160.26|16239.6|16159.6|10
1724574750000|2024-08-25 08:32:30|16240.46|16160.46|16239.45|16159.45|16240.46|16160.46|16239.45|16159.45|10
1724574760000|2024-08-25 08:32:40|16239.4|16159.4|16237.42|16157.42|16239.4|16159.4|16237.32|16157.32|9
1724574770000|2024-08-25 08:32:50|16237.47|16157.47|16237.42|16157.42|16237.81|16157.81|16237.42|16157.42|8
1724574780000|2024-08-25 08:33:00|16237.38|16157.38|16233.94|16153.94|16237.39|16157.39|16233.94|16153.94|10
1724574790000|2024-08-25 08:33:10|16233.96|16153.96|16233.5|16153.5|16233.96|16153.96|16233.21|16153.21|10
1724574800000|2024-08-25 08:33:20|16233.29|16153.29|16234.16|16154.16|16234.16|16154.16|16232.28|16152.28|10
1724574810000|2024-08-25 08:33:30|16234.67|16154.67|16236.08|16156.08|16236.08|16156.08|16234.67|16154.67|10
1724574820000|2024-08-25 08:33:40|16236.27|16156.27|16235.58|16155.58|16236.29|16156.29|16235.54|16155.54|8
1724574830000|2024-08-25 08:33:50|16235.59|16155.59|16235.96|16155.96|16235.96|16155.96|16235.58|16155.58|8
1724574840000|2024-08-25 08:34:00|16235.39|16155.39|16236.67|16156.67|16236.67|16156.67|16235.39|16155.39|10
1724574850000|2024-08-25 08:34:10|16236.65|16156.65|16236.61|16156.61|16236.83|16156.83|16236.28|16156.28|10
1724574860000|2024-08-25 08:34:20|16236.58|16156.58|16235.8|16155.8|16236.58|16156.58|16235.8|16155.8|10
1724574870000|2024-08-25 08:34:30|16235.81|16155.81|16235.34|16155.34|16235.91|16155.91|16235.3|16155.3|10
1724574880000|2024-08-25 08:34:40|16235.13|16155.13|16231.82|16151.82|16235.13|16155.13|16231.63|16151.63|8
1724574890000|2024-08-25 08:34:50|16231.79|16151.79|16233.74|16153.74|16233.74|16153.74|16231.79|16151.79|8
1724574900000|2024-08-25 08:35:00|16233.95|16153.95|16233.27|16153.27|16234|16154|16233.27|16153.27|10
1724574910000|2024-08-25 08:35:10|16232.89|16152.89|16231.32|16151.32|16232.89|16152.89|16231.25|16151.25|9
1724574920000|2024-08-25 08:35:20|16231.29|16151.29|16228.97|16148.97|16231.29|16151.29|16228.97|16148.97|10
1724574930000|2024-08-25 08:35:30|16228.81|16148.81|16228.78|16148.78|16229.59|16149.59|16228.27|16148.27|9
1724574940000|2024-08-25 08:35:40|16228.76|16148.76|16228.06|16148.06|16228.8|16148.8|16227.84|16147.84|10
1724574950000|2024-08-25 08:35:50|16228.01|16148.01|16231.44|16151.44|16231.44|16151.44|16227.98|16147.98|9
1724574960000|2024-08-25 08:36:00|16231.41|16151.41|16230.43|16150.43|16231.53|16151.53|16230.43|16150.43|9
1724574970000|2024-08-25 08:36:10|16230.4|16150.4|16229.98|16149.98|16230.55|16150.55|16229.98|16149.98|10
1724574980000|2024-08-25 08:36:20|16230.02|16150.02|16228.55|16148.55|16230.02|16150.02|16227.62|16147.62|9
1724574990000|2024-08-25 08:36:30|16228.54|16148.54|16233.5|16153.5|16233.5|16153.5|16228.49|16148.49|10
1724575000000|2024-08-25 08:36:40|16233.89|16153.89|16234.73|16154.73|16234.73|16154.73|16233.65|16153.65|9
1724575010000|2024-08-25 08:36:50|16234.89|16154.89|16235.33|16155.33|16235.79|16155.79|16234.89|16154.89|9
1724575020000|2024-08-25 08:37:00|16235.27|16155.27|16232.26|16152.26|16235.4|16155.4|16232.06|16152.06|9
1724575030000|2024-08-25 08:37:10|16232.65|16152.65|16232.9|16152.9|16232.9|16152.9|16232.6|16152.6|9
1724575040000|2024-08-25 08:37:20|16231.34|16151.34|16230.09|16150.09|16231.45|16151.45|16229.93|16149.93|9
1724575050000|2024-08-25 08:37:30|16230.08|16150.08|16230.95|16150.95|16230.95|16150.95|16230.08|16150.08|8
1724575060000|2024-08-25 08:37:40|16230.96|16150.96|16230.95|16150.95|16230.96|16150.96|16229.91|16149.91|9
1724575070000|2024-08-25 08:37:50|16230.98|16150.98|16231|16151|16231.34|16151.34|16230.98|16150.98|10
1724575080000|2024-08-25 08:38:00|16230.97|16150.97|16230.05|16150.05|16230.97|16150.97|16229.86|16149.86|10
1724575090000|2024-08-25 08:38:10|16229.94|16149.94|16229.33|16149.33|16229.94|16149.94|16229.29|16149.29|8
1724575100000|2024-08-25 08:38:20|16229.3|16149.3|16229.59|16149.59|16229.59|16149.59|16229.17|16149.17|9
1724575110000|2024-08-25 08:38:30|16229.54|16149.54|16229.12|16149.12|16229.54|16149.54|16229.12|16149.12|7
1724575120000|2024-08-25 08:38:40|16229.39|16149.39|16230.41|16150.41|16230.41|16150.41|16229.39|16149.39|9
1724575130000|2024-08-25 08:38:50|16230.63|16150.63|16234.61|16154.61|16234.74|16154.74|16230.63|16150.63|10
1724575140000|2024-08-25 08:39:00|16234.56|16154.56|16237.93|16157.93|16237.93|16157.93|16234.49|16154.49|10
1724575150000|2024-08-25 08:39:10|16238.52|16158.52|16240.28|16160.28|16240.4|16160.4|16238.52|16158.52|10
1724575160000|2024-08-25 08:39:20|16240.27|16160.27|16242.72|16162.72|16242.72|16162.72|16240.22|16160.22|10
1724575170000|2024-08-25 08:39:30|16242.14|16162.14|16239.91|16159.91|16242.14|16162.14|16239.91|16159.91|10
1724575180000|2024-08-25 08:39:40|16240.06|16160.06|16242.54|16162.54|16242.54|16162.54|16240.05|16160.05|10
1724575190000|2024-08-25 08:39:50|16242.44|16162.44|16244.33|16164.33|16244.33|16164.33|16242.37|16162.37|7
1724575200000|2024-08-25 08:40:00|16244.51|16164.51|16247.01|16167.01|16247.1|16167.1|16244.51|16164.51|10
1724575210000|2024-08-25 08:40:10|16247.14|16167.14|16246.21|16166.21|16247.31|16167.31|16246.21|16166.21|10
1724575220000|2024-08-25 08:40:20|16245.74|16165.74|16246.79|16166.79|16246.92|16166.92|16245.74|16165.74|10
1724575230000|2024-08-25 08:40:30|16247.09|16167.09|16246.94|16166.94|16247.1|16167.1|16246.67|16166.67|10
1724575240000|2024-08-25 08:40:40|16246.93|16166.93|16246.41|16166.41|16246.93|16166.93|16246.28|16166.28|8
1724575250000|2024-08-25 08:40:50|16246.46|16166.46|16246.53|16166.53|16246.89|16166.89|16246.46|16166.46|10
1724575260000|2024-08-25 08:41:00|16246.52|16166.52|16245.15|16165.15|16246.52|16166.52|16245.15|16165.15|9
1724575270000|2024-08-25 08:41:10|16245.08|16165.08|16244.64|16164.64|16245.1|16165.1|16244.43|16164.43|9
1724575280000|2024-08-25 08:41:20|16244.5|16164.5|16245.88|16165.88|16245.88|16165.88|16244.43|16164.43|10
1724575290000|2024-08-25 08:41:30|16246.08|16166.08|16246.65|16166.65|16246.65|16166.65|16244.77|16164.77|10
1724575300000|2024-08-25 08:41:40|16246.72|16166.72|16245.9|16165.9|16246.75|16166.75|16245.9|16165.9|10
1724575310000|2024-08-25 08:41:50|16245.83|16165.83|16246.42|16166.42|16246.42|16166.42|16245.79|16165.79|9
1724575320000|2024-08-25 08:42:00|16245.33|16165.33|16244.39|16164.39|16245.33|16165.33|16244.16|16164.16|6
1724575330000|2024-08-25 08:42:10|16244.45|16164.45|16245.83|16165.83|16246.22|16166.22|16244.4|16164.4|10
1724575340000|2024-08-25 08:42:20|16246.27|16166.27|16242.26|16162.26|16246.27|16166.27|16242.26|16162.26|9
1724575350000|2024-08-25 08:42:30|16242.15|16162.15|16243.34|16163.34|16243.34|16163.34|16241.98|16161.98|10
1724575360000|2024-08-25 08:42:40|16243.4|16163.4|16241.68|16161.68|16243.52|16163.52|16241.68|16161.68|10
1724575370000|2024-08-25 08:42:50|16241.29|16161.29|16241.1|16161.1|16241.29|16161.29|16240.04|16160.04|10
1724575380000|2024-08-25 08:43:00|16241.11|16161.11|16240.27|16160.27|16241.11|16161.11|16240.27|16160.27|9
1724575390000|2024-08-25 08:43:10|16240.13|16160.13|16239.59|16159.59|16240.13|16160.13|16239.52|16159.52|8
1724575400000|2024-08-25 08:43:20|16239.42|16159.42|16238.11|16158.11|16239.42|16159.42|16237.98|16157.98|9
1724575410000|2024-08-25 08:43:30|16238.23|16158.23|16238.98|16158.98|16239.24|16159.24|16238.06|16158.06|8
1724575420000|2024-08-25 08:43:40|16238.87|16158.87|16238.69|16158.69|16238.87|16158.87|16238.57|16158.57|10
1724575430000|2024-08-25 08:43:50|16238.85|16158.85|16238.59|16158.59|16238.85|16158.85|16238.46|16158.46|9
1724575440000|2024-08-25 08:44:00|16238.62|16158.62|16238.02|16158.02|16238.62|16158.62|16238.02|16158.02|9
1724575450000|2024-08-25 08:44:10|16238.01|16158.01|16237.27|16157.27|16238.01|16158.01|16237.27|16157.27|7
1724575460000|2024-08-25 08:44:20|16236.3|16156.3|16235.52|16155.52|16236.3|16156.3|16235.21|16155.21|10
1724575470000|2024-08-25 08:44:30|16234.99|16154.99|16235.42|16155.42|16235.94|16155.94|16234.99|16154.99|9
1724575480000|2024-08-25 08:44:40|16235.36|16155.36|16234.26|16154.26|16235.36|16155.36|16234.25|16154.25|8
1724575490000|2024-08-25 08:44:50|16234.3|16154.3|16234.25|16154.25|16234.42|16154.42|16234.25|16154.25|8
1724575500000|2024-08-25 08:45:00|16234.11|16154.11|16233.15|16153.15|16234.55|16154.55|16233.15|16153.15|10
1724575510000|2024-08-25 08:45:10|16232.37|16152.37|16230.3|16150.3|16232.37|16152.37|16230.3|16150.3|10
1724575520000|2024-08-25 08:45:20|16230.24|16150.24|16225.44|16145.44|16230.24|16150.24|16225.44|16145.44|10
1724575530000|2024-08-25 08:45:30|16225.45|16145.45|16226.31|16146.31|16226.31|16146.31|16225.37|16145.37|8
1724575540000|2024-08-25 08:45:40|16226.3|16146.3|16227.87|16147.87|16227.87|16147.87|16226.3|16146.3|8
1724575550000|2024-08-25 08:45:50|16228.12|16148.12|16229.89|16149.89|16229.89|16149.89|16228.12|16148.12|10
1724575560000|2024-08-25 08:46:00|16229.9|16149.9|16228.12|16148.12|16229.9|16149.9|16228.12|16148.12|9
1724575570000|2024-08-25 08:46:10|16228.01|16148.01|16226.5|16146.5|16228.01|16148.01|16226.5|16146.5|9
1724575580000|2024-08-25 08:46:20|16226.43|16146.43|16228.44|16148.44|16228.44|16148.44|16226.26|16146.26|10
1724575590000|2024-08-25 08:46:30|16228.54|16148.54|16228.24|16148.24|16228.87|16148.87|16226.98|16146.98|10
1724575600000|2024-08-25 08:46:40|16228.02|16148.02|16228.15|16148.15|16229.06|16149.06|16228.01|16148.01|10
1724575610000|2024-08-25 08:46:50|16228.04|16148.04|16229.12|16149.12|16229.15|16149.15|16228.04|16148.04|9
1724575620000|2024-08-25 08:47:00|16229.2|16149.2|16230.58|16150.58|16230.58|16150.58|16229.2|16149.2|10
1724575630000|2024-08-25 08:47:10|16230.63|16150.63|16230.28|16150.28|16230.63|16150.63|16230.18|16150.18|10
1724575640000|2024-08-25 08:47:20|16230.66|16150.66|16232.2|16152.2|16232.2|16152.2|16230.57|16150.57|10
1724575650000|2024-08-25 08:47:30|16232.22|16152.22|16229.7|16149.7|16232.22|16152.22|16229.7|16149.7|10
1724575660000|2024-08-25 08:47:40|16229.64|16149.64|16231.45|16151.45|16231.5|16151.5|16229.64|16149.64|10
1724575670000|2024-08-25 08:47:50|16231.4|16151.4|16228.22|16148.22|16231.4|16151.4|16228.22|16148.22|10
1724575680000|2024-08-25 08:48:00|16228.17|16148.17|16227.67|16147.67|16228.8|16148.8|16227.51|16147.51|10
1724575690000|2024-08-25 08:48:10|16227.82|16147.82|16228.01|16148.01|16228.01|16148.01|16227.82|16147.82|10
1724575700000|2024-08-25 08:48:20|16226.42|16146.42|16226.81|16146.81|16227.36|16147.36|16225.94|16145.94|9
1724575710000|2024-08-25 08:48:30|16226.85|16146.85|16229.04|16149.04|16229.12|16149.12|16226.8|16146.8|8
1724575720000|2024-08-25 08:48:40|16229.16|16149.16|16228.86|16148.86|16229.29|16149.29|16228.86|16148.86|10
1724575730000|2024-08-25 08:48:50|16229.07|16149.07|16229.13|16149.13|16229.33|16149.33|16229.02|16149.02|6
1724575740000|2024-08-25 08:49:00|16229.18|16149.18|16228.74|16148.74|16229.3|16149.3|16228.74|16148.74|8
1724575750000|2024-08-25 08:49:10|16228.58|16148.58|16228.66|16148.66|16229.48|16149.48|16227.74|16147.74|10
1724575760000|2024-08-25 08:49:20|16228.6|16148.6|16228.37|16148.37|16228.81|16148.81|16228.37|16148.37|9
1724575770000|2024-08-25 08:49:30|16227.84|16147.84|16226.88|16146.88|16227.84|16147.84|16226.46|16146.46|10
1724575780000|2024-08-25 08:49:40|16226.67|16146.67|16223.86|16143.86|16226.67|16146.67|16223.86|16143.86|10
1724575790000|2024-08-25 08:49:50|16223.62|16143.62|16223.65|16143.65|16223.9|16143.9|16223.62|16143.62|8
1724575800000|2024-08-25 08:50:00|16223.81|16143.81|16225.34|16145.34|16225.34|16145.34|16223.81|16143.81|10
1724575810000|2024-08-25 08:50:10|16225.47|16145.47|16225.97|16145.97|16226.48|16146.48|16225.47|16145.47|10
1724575820000|2024-08-25 08:50:20|16225.93|16145.93|16225.88|16145.88|16225.93|16145.93|16225.38|16145.38|10
1724575830000|2024-08-25 08:50:30|16225.78|16145.78|16223.76|16143.76|16225.78|16145.78|16223.76|16143.76|10
1724575840000|2024-08-25 08:50:40|16223.85|16143.85|16222.96|16142.96|16223.85|16143.85|16222.96|16142.96|10
1724575850000|2024-08-25 08:50:50|16222.23|16142.23|16221.13|16141.13|16222.23|16142.23|16221.13|16141.13|10
1724575860000|2024-08-25 08:51:00|16221.14|16141.14|16219.28|16139.28|16221.14|16141.14|16219.28|16139.28|9
1724575870000|2024-08-25 08:51:10|16220.55|16140.55|16220.7|16140.7|16221.59|16141.59|16219.89|16139.89|10
1724575880000|2024-08-25 08:51:20|16220.67|16140.67|16221.41|16141.41|16221.41|16141.41|16220.45|16140.45|10
1724575890000|2024-08-25 08:51:30|16221.54|16141.54|16222|16142|16222|16142|16221.54|16141.54|9
1724575900000|2024-08-25 08:51:40|16222.15|16142.15|16222.96|16142.96|16222.96|16142.96|16221.98|16141.98|10
1724575910000|2024-08-25 08:51:50|16223.05|16143.05|16222.95|16142.95|16223.14|16143.14|16222.94|16142.94|9
1724575920000|2024-08-25 08:52:00|16223.16|16143.16|16224.79|16144.79|16225.44|16145.44|16223.15|16143.15|9
1724575930000|2024-08-25 08:52:10|16224.33|16144.33|16223.99|16143.99|16224.33|16144.33|16223.94|16143.94|10
1724575940000|2024-08-25 08:52:20|16224|16144|16224.27|16144.27|16224.27|16144.27|16223.8|16143.8|7
1724575950000|2024-08-25 08:52:30|16224.42|16144.42|16226.3|16146.3|16226.3|16146.3|16224.42|16144.42|10
1724575960000|2024-08-25 08:52:40|16226.55|16146.55|16229.02|16149.02|16229.02|16149.02|16226.55|16146.55|7
1724575970000|2024-08-25 08:52:50|16229.32|16149.32|16229.64|16149.64|16229.64|16149.64|16229.32|16149.32|9
1724575980000|2024-08-25 08:53:00|16229.62|16149.62|16229.11|16149.11|16229.65|16149.65|16228.7|16148.7|8
1724575990000|2024-08-25 08:53:10|16229.08|16149.08|16226.01|16146.01|16229.08|16149.08|16226.01|16146.01|9
1724576000000|2024-08-25 08:53:20|16225.76|16145.76|16225.53|16145.53|16225.93|16145.93|16225.53|16145.53|10
1724576010000|2024-08-25 08:53:30|16225.55|16145.55|16225.67|16145.67|16225.75|16145.75|16225.55|16145.55|9
1724576020000|2024-08-25 08:53:40|16225.65|16145.65|16225.7|16145.7|16225.7|16145.7|16225.23|16145.23|9
1724576030000|2024-08-25 08:53:50|16225.91|16145.91|16224.86|16144.86|16226.3|16146.3|16224.86|16144.86|9
1724576040000|2024-08-25 08:54:00|16224.79|16144.79|16225.53|16145.53|16225.53|16145.53|16224.61|16144.61|9
1724576050000|2024-08-25 08:54:10|16225.54|16145.54|16227.99|16147.99|16227.99|16147.99|16225.54|16145.54|10
1724576060000|2024-08-25 08:54:20|16228.01|16148.01|16227.33|16147.33|16228.03|16148.03|16227.33|16147.33|10
1724576070000|2024-08-25 08:54:30|16227.32|16147.32|16227.55|16147.55|16227.55|16147.55|16227.28|16147.28|10
1724576080000|2024-08-25 08:54:40|16228.58|16148.58|16230.14|16150.14|16230.14|16150.14|16228.58|16148.58|10
1724576090000|2024-08-25 08:54:50|16230.31|16150.31|16231.71|16151.71|16231.71|16151.71|16230.31|16150.31|8
1724576100000|2024-08-25 08:55:00|16232.2|16152.2|16233.5|16153.5|16233.5|16153.5|16232.2|16152.2|9
1724576110000|2024-08-25 08:55:10|16233.55|16153.55|16235.06|16155.06|16235.07|16155.07|16233.55|16153.55|8
1724576120000|2024-08-25 08:55:20|16235.05|16155.05|16236.22|16156.22|16236.39|16156.39|16235.05|16155.05|7
1724576130000|2024-08-25 08:55:30|16236.1|16156.1|16236.2|16156.2|16236.2|16156.2|16236.08|16156.08|7
1724576140000|2024-08-25 08:55:40|16236.16|16156.16|16232.03|16152.03|16236.25|16156.25|16232.03|16152.03|9
1724576150000|2024-08-25 08:55:50|16231.42|16151.42|16230.21|16150.21|16231.42|16151.42|16230.21|16150.21|10
1724576160000|2024-08-25 08:56:00|16230.18|16150.18|16229.9|16149.9|16230.62|16150.62|16229.9|16149.9|10
1724576170000|2024-08-25 08:56:10|16229.93|16149.93|16230.63|16150.63|16230.63|16150.63|16229.89|16149.89|10
1724576180000|2024-08-25 08:56:20|16230.74|16150.74|16231.72|16151.72|16231.72|16151.72|16230.74|16150.74|10
1724576190000|2024-08-25 08:56:30|16231.76|16151.76|16233.75|16153.75|16233.75|16153.75|16231.76|16151.76|9
1724576200000|2024-08-25 08:56:40|16233.76|16153.76|16232.44|16152.44|16233.76|16153.76|16232.44|16152.44|8
1724576210000|2024-08-25 08:56:50|16232.27|16152.27|16229.44|16149.44|16232.27|16152.27|16229.44|16149.44|10
1724576220000|2024-08-25 08:57:00|16229.41|16149.41|16228.55|16148.55|16229.41|16149.41|16228.55|16148.55|7
1724576230000|2024-08-25 08:57:10|16228.43|16148.43|16228.01|16148.01|16228.43|16148.43|16228.01|16148.01|9
1724576240000|2024-08-25 08:57:20|16228.08|16148.08|16227.09|16147.09|16228.08|16148.08|16226.94|16146.94|9
1724576250000|2024-08-25 08:57:30|16227.1|16147.1|16227.05|16147.05|16227.1|16147.1|16227.05|16147.05|3
1724576260000|2024-08-25 08:57:40|16226.98|16146.98|16224.85|16144.85|16226.98|16146.98|16224.85|16144.85|10
1724576270000|2024-08-25 08:57:50|16224.83|16144.83|16224.58|16144.58|16224.93|16144.93|16224.58|16144.58|10
1724576280000|2024-08-25 08:58:00|16224.57|16144.57|16223.52|16143.52|16224.57|16144.57|16222.62|16142.62|10
1724576290000|2024-08-25 08:58:10|16223.15|16143.15|16222.18|16142.18|16223.15|16143.15|16221.2|16141.2|10
1724576300000|2024-08-25 08:58:20|16222.65|16142.65|16223.36|16143.36|16223.36|16143.36|16222.65|16142.65|9
1724576310000|2024-08-25 08:58:30|16224.49|16144.49|16225.84|16145.84|16225.84|16145.84|16224.49|16144.49|10
1724576320000|2024-08-25 08:58:40|16225.8|16145.8|16225.78|16145.78|16226|16146|16225.59|16145.59|9
1724576330000|2024-08-25 08:58:50|16225.9|16145.9|16225.68|16145.68|16226.01|16146.01|16225.59|16145.59|9
1724576340000|2024-08-25 08:59:00|16225.71|16145.71|16225.69|16145.69|16225.84|16145.84|16225.63|16145.63|7
1724576350000|2024-08-25 08:59:10|16225.65|16145.65|16225.83|16145.83|16225.83|16145.83|16225.58|16145.58|10
1724576360000|2024-08-25 08:59:20|16225.85|16145.85|16227|16147|16227|16147|16225.85|16145.85|9
1724576370000|2024-08-25 08:59:30|16227.04|16147.04|16226.92|16146.92|16227.11|16147.11|16226.92|16146.92|7
1724576380000|2024-08-25 08:59:40|16227.17|16147.17|16226.76|16146.76|16227.17|16147.17|16226.76|16146.76|9
1724576390000|2024-08-25 08:59:50|16226.48|16146.48|16227.45|16147.45|16227.45|16147.45|16226.43|16146.43|10
1724576400000|2024-08-25 09:00:00|16227.52|16147.52|16233.34|16153.34|16234.05|16154.05|16227.43|16147.43|9
1724576410000|2024-08-25 09:00:10|16232.97|16152.97|16230.11|16150.11|16232.97|16152.97|16230.09|16150.09|10
1724576420000|2024-08-25 09:00:20|16229.46|16149.46|16228.83|16148.83|16229.55|16149.55|16228.66|16148.66|10
1724576430000|2024-08-25 09:00:30|16229.28|16149.28|16232.87|16152.87|16232.87|16152.87|16229.28|16149.28|10
1724576440000|2024-08-25 09:00:40|16232.85|16152.85|16233.49|16153.49|16233.49|16153.49|16232.4|16152.4|9
1724576450000|2024-08-25 09:00:50|16233.73|16153.73|16235.91|16155.91|16235.91|16155.91|16233.73|16153.73|10
1724576460000|2024-08-25 09:01:00|16236.15|16156.15|16240.8|16160.8|16240.8|16160.8|16236.15|16156.15|10
1724576470000|2024-08-25 09:01:10|16241.6|16161.6|16240.76|16160.76|16243.17|16163.17|16240.76|16160.76|10
1724576480000|2024-08-25 09:01:20|16240.81|16160.81|16236.32|16156.32|16240.81|16160.81|16236.32|16156.32|10
1724576490000|2024-08-25 09:01:30|16236.08|16156.08|16241.5|16161.5|16241.5|16161.5|16235.68|16155.68|10
1724576500000|2024-08-25 09:01:40|16241.86|16161.86|16243.32|16163.32|16243.32|16163.32|16241.86|16161.86|10
1724576510000|2024-08-25 09:01:50|16243.39|16163.39|16245.25|16165.25|16245.25|16165.25|16243.39|16163.39|10
1724576520000|2024-08-25 09:02:00|16245.57|16165.57|16246.26|16166.26|16246.26|16166.26|16245.57|16165.57|10
1724576530000|2024-08-25 09:02:10|16246.29|16166.29|16247.01|16167.01|16247.07|16167.07|16246.23|16166.23|10
1724576540000|2024-08-25 09:02:20|16246.93|16166.93|16247.04|16167.04|16247.97|16167.97|16246.93|16166.93|10
1724576550000|2024-08-25 09:02:30|16246.81|16166.81|16243.4|16163.4|16246.81|16166.81|16243.4|16163.4|10
1724576560000|2024-08-25 09:02:40|16243.48|16163.48|16241.51|16161.51|16243.52|16163.52|16241.51|16161.51|10
1724576570000|2024-08-25 09:02:50|16241.29|16161.29|16242.41|16162.41|16243.72|16163.72|16241.23|16161.23|10
1724576580000|2024-08-25 09:03:00|16241.66|16161.66|16237.23|16157.23|16241.66|16161.66|16237.19|16157.19|10
1724576590000|2024-08-25 09:03:10|16236.93|16156.93|16235.8|16155.8|16236.93|16156.93|16235.8|16155.8|10
1724576600000|2024-08-25 09:03:20|16235.35|16155.35|16235.76|16155.76|16236.17|16156.17|16235.35|16155.35|10
1724576610000|2024-08-25 09:03:30|16235.22|16155.22|16233.11|16153.11|16235.22|16155.22|16233.11|16153.11|10
1724576620000|2024-08-25 09:03:40|16232.94|16152.94|16231.84|16151.84|16232.94|16152.94|16231.82|16151.82|10
1724576630000|2024-08-25 09:03:50|16231.44|16151.44|16233.38|16153.38|16233.38|16153.38|16230.58|16150.58|10
1724576640000|2024-08-25 09:04:00|16233.44|16153.44|16232.27|16152.27|16233.44|16153.44|16232.27|16152.27|10
1724576650000|2024-08-25 09:04:10|16232.26|16152.26|16230.58|16150.58|16232.26|16152.26|16230.03|16150.03|9
1724576660000|2024-08-25 09:04:20|16230.63|16150.63|16228.81|16148.81|16230.73|16150.73|16228.81|16148.81|8
1724576670000|2024-08-25 09:04:30|16228.7|16148.7|16228.78|16148.78|16228.78|16148.78|16228.65|16148.65|7
1724576680000|2024-08-25 09:04:40|16228.76|16148.76|16226.8|16146.8|16229.01|16149.01|16226.8|16146.8|7
1724576690000|2024-08-25 09:04:50|16226.75|16146.75|16225.97|16145.97|16226.75|16146.75|16225.97|16145.97|10
1724576700000|2024-08-25 09:05:00|16225.96|16145.96|16225.74|16145.74|16227.24|16147.24|16225.74|16145.74|10
1724576710000|2024-08-25 09:05:10|16225.71|16145.71|16225.58|16145.58|16225.71|16145.71|16225.58|16145.58|8
1724576720000|2024-08-25 09:05:20|16225.51|16145.51|16225.9|16145.9|16225.9|16145.9|16225.45|16145.45|9
1724576730000|2024-08-25 09:05:30|16225.92|16145.92|16226.53|16146.53|16226.54|16146.54|16225.86|16145.86|10
1724576740000|2024-08-25 09:05:40|16226.51|16146.51|16228.29|16148.29|16228.29|16148.29|16226.51|16146.51|10
1724576750000|2024-08-25 09:05:50|16228.7|16148.7|16229.25|16149.25|16229.25|16149.25|16228.7|16148.7|10
1724576760000|2024-08-25 09:06:00|16229.29|16149.29|16228.16|16148.16|16229.33|16149.33|16228.16|16148.16|9
1724576770000|2024-08-25 09:06:10|16228.09|16148.09|16228.21|16148.21|16228.21|16148.21|16227.92|16147.92|10
1724576780000|2024-08-25 09:06:20|16227.82|16147.82|16225.35|16145.35|16227.82|16147.82|16225.35|16145.35|10
1724576790000|2024-08-25 09:06:30|16225.1|16145.1|16225.24|16145.24|16225.24|16145.24|16224.93|16144.93|9
1724576800000|2024-08-25 09:06:40|16225.38|16145.38|16225.66|16145.66|16225.66|16145.66|16225.22|16145.22|9
1724576810000|2024-08-25 09:06:50|16225.31|16145.31|16226.7|16146.7|16226.7|16146.7|16225.01|16145.01|8
1724576820000|2024-08-25 09:07:00|16226.51|16146.51|16226.48|16146.48|16226.51|16146.51|16226.37|16146.37|9
1724576830000|2024-08-25 09:07:10|16226.45|16146.45|16225.69|16145.69|16226.45|16146.45|16225.69|16145.69|7
1724576840000|2024-08-25 09:07:20|16224.5|16144.5|16223.35|16143.35|16224.5|16144.5|16223.35|16143.35|9
1724576850000|2024-08-25 09:07:30|16223.32|16143.32|16222.23|16142.23|16223.32|16143.32|16222.18|16142.18|9
1724576860000|2024-08-25 09:07:40|16222.21|16142.21|16222.8|16142.8|16222.8|16142.8|16222.2|16142.2|9
1724576870000|2024-08-25 09:07:50|16222.81|16142.81|16222.67|16142.67|16223.22|16143.22|16222.67|16142.67|10
1724576880000|2024-08-25 09:08:00|16222.55|16142.55|16222.66|16142.66|16222.68|16142.68|16222.16|16142.16|8
1724576890000|2024-08-25 09:08:10|16222.63|16142.63|16222.31|16142.31|16222.63|16142.63|16222.28|16142.28|9
1724576900000|2024-08-25 09:08:20|16222.32|16142.32|16220.66|16140.66|16223|16143|16220.66|16140.66|9
1724576910000|2024-08-25 09:08:30|16220.63|16140.63|16224.5|16144.5|16224.57|16144.57|16220.43|16140.43|10
1724576920000|2024-08-25 09:08:40|16224.52|16144.52|16224.48|16144.48|16224.54|16144.54|16224.47|16144.47|8
1724576930000|2024-08-25 09:08:50|16224.62|16144.62|16221.96|16141.96|16224.73|16144.73|16221.96|16141.96|10
1724576940000|2024-08-25 09:09:00|16221.41|16141.41|16222.53|16142.53|16222.61|16142.61|16220.95|16140.95|10
1724576950000|2024-08-25 09:09:10|16222.03|16142.03|16221.67|16141.67|16223.28|16143.28|16221.35|16141.35|10
1724576960000|2024-08-25 09:09:20|16220.7|16140.7|16215.86|16135.86|16220.7|16140.7|16215.86|16135.86|10
1724576970000|2024-08-25 09:09:30|16215.79|16135.79|16216.36|16136.36|16216.36|16136.36|16215.42|16135.42|10
1724576980000|2024-08-25 09:09:40|16216.56|16136.56|16213.36|16133.36|16216.56|16136.56|16213.36|16133.36|10
1724576990000|2024-08-25 09:09:50|16213.29|16133.29|16213.24|16133.24|16214.21|16134.21|16213.2|16133.2|9
1724577000000|2024-08-25 09:10:00|16213.21|16133.21|16212.26|16132.26|16213.21|16133.21|16212.26|16132.26|10
1724577010000|2024-08-25 09:10:10|16212.32|16132.32|16211.84|16131.84|16212.46|16132.46|16211.77|16131.77|10
1724577020000|2024-08-25 09:10:20|16211.63|16131.63|16210.54|16130.54|16211.63|16131.63|16210.52|16130.52|10
1724577030000|2024-08-25 09:10:30|16210.46|16130.46|16210.19|16130.19|16210.46|16130.46|16209.86|16129.86|9
1724577040000|2024-08-25 09:10:40|16211.4|16131.4|16211.43|16131.43|16211.78|16131.78|16211.31|16131.31|10
1724577050000|2024-08-25 09:10:50|16211.44|16131.44|16212|16132|16212|16132|16211.42|16131.42|9
1724577060000|2024-08-25 09:11:00|16212.16|16132.16|16211.78|16131.78|16212.2|16132.2|16211.6|16131.6|9
1724577070000|2024-08-25 09:11:10|16211.51|16131.51|16208.66|16128.66|16211.51|16131.51|16208.63|16128.63|10
1724577080000|2024-08-25 09:11:20|16208.6|16128.6|16208.85|16128.85|16208.85|16128.85|16208.47|16128.47|7
1724577090000|2024-08-25 09:11:30|16208.94|16128.94|16210.24|16130.24|16210.24|16130.24|16208.94|16128.94|9
1724577100000|2024-08-25 09:11:40|16210.15|16130.15|16210.29|16130.29|16210.29|16130.29|16210.05|16130.05|10
1724577110000|2024-08-25 09:11:50|16210.58|16130.58|16211.3|16131.3|16211.3|16131.3|16210.58|16130.58|10
1724577120000|2024-08-25 09:12:00|16211.31|16131.31|16209.48|16129.48|16211.31|16131.31|16209.48|16129.48|10
1724577130000|2024-08-25 09:12:10|16209.39|16129.39|16209.16|16129.16|16209.39|16129.39|16209.02|16129.02|9
1724577140000|2024-08-25 09:12:20|16209.18|16129.18|16209.12|16129.12|16209.18|16129.18|16208.55|16128.55|9
1724577150000|2024-08-25 09:12:30|16209.31|16129.31|16209.52|16129.52|16209.54|16129.54|16208.73|16128.73|10
1724577160000|2024-08-25 09:12:40|16209.8|16129.8|16209.61|16129.61|16209.8|16129.8|16209.58|16129.58|9
1724577170000|2024-08-25 09:12:50|16209.62|16129.62|16209.88|16129.88|16211.37|16131.37|16209.58|16129.58|10
1724577180000|2024-08-25 09:13:00|16209.54|16129.54|16209.1|16129.1|16209.54|16129.54|16209.1|16129.1|10
1724577190000|2024-08-25 09:13:10|16209.08|16129.08|16211.61|16131.61|16211.61|16131.61|16209.01|16129.01|9
1724577200000|2024-08-25 09:13:20|16211.83|16131.83|16212.06|16132.06|16212.06|16132.06|16211.83|16131.83|9
1724577210000|2024-08-25 09:13:30|16211.91|16131.91|16212.36|16132.36|16212.48|16132.48|16211.79|16131.79|9
1724577220000|2024-08-25 09:13:40|16212.79|16132.79|16213|16133|16213.01|16133.01|16212.74|16132.74|10
1724577230000|2024-08-25 09:13:50|16213.05|16133.05|16213.37|16133.37|16213.37|16133.37|16212.88|16132.88|10
1724577240000|2024-08-25 09:14:00|16213.55|16133.55|16212.34|16132.34|16213.68|16133.68|16212.34|16132.34|10
1724577250000|2024-08-25 09:14:10|16211.57|16131.57|16212.25|16132.25|16212.25|16132.25|16210.4|16130.4|10
1724577260000|2024-08-25 09:14:20|16212.45|16132.45|16212.17|16132.17|16212.72|16132.72|16212.17|16132.17|9
1724577270000|2024-08-25 09:14:30|16211.75|16131.75|16211.07|16131.07|16211.75|16131.75|16211.07|16131.07|9
1724577280000|2024-08-25 09:14:40|16211.1|16131.1|16209.37|16129.37|16211.1|16131.1|16209.37|16129.37|9
1724577290000|2024-08-25 09:14:50|16209.36|16129.36|16211.22|16131.22|16211.22|16131.22|16209.25|16129.25|6
1724577300000|2024-08-25 09:15:00|16211.31|16131.31|16216.44|16136.44|16216.53|16136.53|16211.31|16131.31|10
1724577310000|2024-08-25 09:15:10|16216.43|16136.43|16215.26|16135.26|16216.52|16136.52|16215.26|16135.26|10
1724577320000|2024-08-25 09:15:20|16215.14|16135.14|16213.87|16133.87|16215.14|16135.14|16213.87|16133.87|10
1724577330000|2024-08-25 09:15:30|16213.96|16133.96|16211.3|16131.3|16213.96|16133.96|16211.3|16131.3|10
1724577340000|2024-08-25 09:15:40|16211.02|16131.02|16209.57|16129.57|16211.07|16131.07|16209.57|16129.57|9
1724577350000|2024-08-25 09:15:50|16209.26|16129.26|16210.59|16130.59|16210.59|16130.59|16209.25|16129.25|9
1724577360000|2024-08-25 09:16:00|16210.6|16130.6|16207.84|16127.84|16210.94|16130.94|16207.84|16127.84|10
1724577370000|2024-08-25 09:16:10|16207.34|16127.34|16205.8|16125.8|16207.34|16127.34|16205.8|16125.8|10
1724577380000|2024-08-25 09:16:20|16205.61|16125.61|16207.51|16127.51|16208.08|16128.08|16205.42|16125.42|10
1724577390000|2024-08-25 09:16:30|16207.48|16127.48|16206.75|16126.75|16207.53|16127.53|16206.55|16126.55|8
1724577400000|2024-08-25 09:16:40|16206.74|16126.74|16204.69|16124.69|16206.74|16126.74|16204.69|16124.69|9
1724577410000|2024-08-25 09:16:50|16204.62|16124.62|16203.58|16123.58|16204.62|16124.62|16203.58|16123.58|10
1724577420000|2024-08-25 09:17:00|16203.56|16123.56|16202.11|16122.11|16203.63|16123.63|16202.11|16122.11|10
1724577430000|2024-08-25 09:17:10|16201.94|16121.94|16199.85|16119.85|16201.94|16121.94|16199.85|16119.85|9
1724577440000|2024-08-25 09:17:20|16199.29|16119.29|16197.71|16117.71|16199.3|16119.3|16197.71|16117.71|10
1724577450000|2024-08-25 09:17:30|16197.07|16117.07|16198.27|16118.27|16198.27|16118.27|16195.14|16115.14|9
1724577460000|2024-08-25 09:17:40|16198.31|16118.31|16201.5|16121.5|16201.5|16121.5|16198.31|16118.31|10
1724577470000|2024-08-25 09:17:50|16202.5|16122.5|16202.22|16122.22|16203.17|16123.17|16202.18|16122.18|9
1724577480000|2024-08-25 09:18:00|16202.54|16122.54|16202.09|16122.09|16202.8|16122.8|16202|16122|9
1724577490000|2024-08-25 09:18:10|16202.2|16122.2|16198.85|16118.85|16202.2|16122.2|16198.85|16118.85|10
1724577500000|2024-08-25 09:18:20|16198.89|16118.89|16197.7|16117.7|16198.89|16118.89|16196.95|16116.95|10
1724577510000|2024-08-25 09:18:30|16197.93|16117.93|16200.39|16120.39|16200.39|16120.39|16197.93|16117.93|9
1724577520000|2024-08-25 09:18:40|16200.16|16120.16|16198.13|16118.13|16200.21|16120.21|16198.13|16118.13|9
1724577530000|2024-08-25 09:18:50|16198.14|16118.14|16196.35|16116.35|16198.14|16118.14|16196.35|16116.35|10
1724577540000|2024-08-25 09:19:00|16196.62|16116.62|16196.9|16116.9|16196.9|16116.9|16196.4|16116.4|9
1724577550000|2024-08-25 09:19:10|16196.96|16116.96|16196.52|16116.52|16197|16117|16195.36|16115.36|10
1724577560000|2024-08-25 09:19:20|16196.76|16116.76|16198.86|16118.86|16198.86|16118.86|16196.76|16116.76|9
1724577570000|2024-08-25 09:19:30|16198.89|16118.89|16200.04|16120.04|16200.04|16120.04|16198.89|16118.89|10
1724577580000|2024-08-25 09:19:40|16199.88|16119.88|16200.94|16120.94|16200.94|16120.94|16199.78|16119.78|10
1724577590000|2024-08-25 09:19:50|16200.95|16120.95|16201.85|16121.85|16202.35|16122.35|16200.85|16120.85|9
1724577600000|2024-08-25 09:20:00|16201.84|16121.84|16200.46|16120.46|16201.85|16121.85|16200.35|16120.35|10
1724577610000|2024-08-25 09:20:10|16200.48|16120.48|16200.21|16120.21|16200.7|16120.7|16200.21|16120.21|10
1724577620000|2024-08-25 09:20:20|16200.19|16120.19|16198.19|16118.19|16200.19|16120.19|16198.19|16118.19|10
1724577630000|2024-08-25 09:20:30|16198.53|16118.53|16201.94|16121.94|16202.15|16122.15|16198.53|16118.53|9
1724577640000|2024-08-25 09:20:40|16202.05|16122.05|16205.48|16125.48|16205.48|16125.48|16202.05|16122.05|9
1724577650000|2024-08-25 09:20:50|16205.53|16125.53|16206.78|16126.78|16207.62|16127.62|16205.53|16125.53|10
1724577660000|2024-08-25 09:21:00|16206.79|16126.79|16202.93|16122.93|16206.79|16126.79|16202.93|16122.93|10
1724577670000|2024-08-25 09:21:10|16202.92|16122.92|16201.28|16121.28|16202.92|16122.92|16200.89|16120.89|9
1724577680000|2024-08-25 09:21:20|16200.22|16120.22|16199.14|16119.14|16201.47|16121.47|16199.1|16119.1|10
1724577690000|2024-08-25 09:21:30|16199.13|16119.13|16199.86|16119.86|16200.18|16120.18|16198.74|16118.74|8
1724577700000|2024-08-25 09:21:40|16199.78|16119.78|16198.69|16118.69|16199.78|16119.78|16198.69|16118.69|10
1724577710000|2024-08-25 09:21:50|16198.77|16118.77|16200.38|16120.38|16200.5|16120.5|16198.77|16118.77|9
1724577720000|2024-08-25 09:22:00|16200.4|16120.4|16200.75|16120.75|16200.75|16120.75|16200.26|16120.26|10
1724577730000|2024-08-25 09:22:10|16200.8|16120.8|16203.62|16123.62|16203.92|16123.92|16200.8|16120.8|9
1724577740000|2024-08-25 09:22:20|16203.99|16123.99|16207.26|16127.26|16207.26|16127.26|16203.99|16123.99|10
1724577750000|2024-08-25 09:22:30|16207.63|16127.63|16209.13|16129.13|16209.13|16129.13|16207.63|16127.63|10
1724577760000|2024-08-25 09:22:40|16209.39|16129.39|16209.38|16129.38|16209.56|16129.56|16208.25|16128.25|9
1724577770000|2024-08-25 09:22:50|16209.42|16129.42|16212.01|16132.01|16212.27|16132.27|16209.3|16129.3|10
1724577780000|2024-08-25 09:23:00|16212|16132|16214.33|16134.33|16215.18|16135.18|16212|16132|10
1724577790000|2024-08-25 09:23:10|16214.48|16134.48|16215.71|16135.71|16216.8|16136.8|16214.48|16134.48|10
1724577800000|2024-08-25 09:23:20|16215.57|16135.57|16215.33|16135.33|16215.83|16135.83|16214.96|16134.96|10
1724577810000|2024-08-25 09:23:30|16215.22|16135.22|16211.96|16131.96|16215.24|16135.24|16211.96|16131.96|10
1724577820000|2024-08-25 09:23:40|16211.63|16131.63|16209.03|16129.03|16211.63|16131.63|16208.89|16128.89|9
1724577830000|2024-08-25 09:23:50|16208.91|16128.91|16210.13|16130.13|16210.13|16130.13|16206.79|16126.79|10
1724577840000|2024-08-25 09:24:00|16210.54|16130.54|16210.67|16130.67|16211.76|16131.76|16210.27|16130.27|10
1724577850000|2024-08-25 09:24:10|16209.74|16129.74|16208.09|16128.09|16209.74|16129.74|16208.09|16128.09|10
1724577860000|2024-08-25 09:24:20|16207.95|16127.95|16204.77|16124.77|16207.95|16127.95|16204.73|16124.73|10
1724577870000|2024-08-25 09:24:30|16204.8|16124.8|16205.63|16125.63|16206.04|16126.04|16204.8|16124.8|9
1724577880000|2024-08-25 09:24:40|16205.72|16125.72|16207.4|16127.4|16207.4|16127.4|16205.72|16125.72|9
1724577890000|2024-08-25 09:24:50|16208.02|16128.02|16208.24|16128.24|16209.09|16129.09|16208.02|16128.02|10
1724577900000|2024-08-25 09:25:00|16208.12|16128.12|16208.37|16128.37|16208.37|16128.37|16207.2|16127.2|10
1724577910000|2024-08-25 09:25:10|16208.35|16128.35|16207.88|16127.88|16208.35|16128.35|16207.85|16127.85|7
1724577920000|2024-08-25 09:25:20|16207.81|16127.81|16207.57|16127.57|16207.87|16127.87|16207.57|16127.57|7
1724577930000|2024-08-25 09:25:30|16207.28|16127.28|16208|16128|16209.02|16129.02|16207.27|16127.27|10
1724577940000|2024-08-25 09:25:40|16207.97|16127.97|16206.63|16126.63|16208.03|16128.03|16206.63|16126.63|8
1724577950000|2024-08-25 09:25:50|16206.5|16126.5|16206.8|16126.8|16206.8|16126.8|16206.01|16126.01|9
1724577960000|2024-08-25 09:26:00|16206.87|16126.87|16211.76|16131.76|16211.76|16131.76|16206.87|16126.87|10
1724577970000|2024-08-25 09:26:10|16211.84|16131.84|16210.21|16130.21|16211.84|16131.84|16210.03|16130.03|9
1724577980000|2024-08-25 09:26:20|16210.25|16130.25|16209.15|16129.15|16210.25|16130.25|16208.8|16128.8|10
1724577990000|2024-08-25 09:26:30|16209.31|16129.31|16211.58|16131.58|16211.58|16131.58|16209.31|16129.31|10
1724578000000|2024-08-25 09:26:40|16211.65|16131.65|16211.74|16131.74|16211.74|16131.74|16211.56|16131.56|9
1724578010000|2024-08-25 09:26:50|16211.76|16131.76|16214.67|16134.67|16214.67|16134.67|16211.76|16131.76|9
1724578020000|2024-08-25 09:27:00|16215.02|16135.02|16213.88|16133.88|16215.41|16135.41|16213.88|16133.88|10
1724578030000|2024-08-25 09:27:10|16213.82|16133.82|16213.85|16133.85|16213.9|16133.9|16212.03|16132.03|10
1724578040000|2024-08-25 09:27:20|16213.91|16133.91|16214.84|16134.84|16214.84|16134.84|16213.84|16133.84|9
1724578050000|2024-08-25 09:27:30|16214.93|16134.93|16215.06|16135.06|16215.14|16135.14|16214.92|16134.92|9
1724578060000|2024-08-25 09:27:40|16215.1|16135.1|16216.28|16136.28|16216.4|16136.4|16215.1|16135.1|9
1724578070000|2024-08-25 09:27:50|16216.3|16136.3|16216.47|16136.47|16216.47|16136.47|16216.14|16136.14|7
1724578080000|2024-08-25 09:28:00|16216.11|16136.11|16214.64|16134.64|16216.11|16136.11|16214.64|16134.64|10
1724578090000|2024-08-25 09:28:10|16214.66|16134.66|16214.96|16134.96|16215.33|16135.33|16214.66|16134.66|10
1724578100000|2024-08-25 09:28:20|16214.97|16134.97|16209.73|16129.73|16214.97|16134.97|16209.73|16129.73|10
1724578110000|2024-08-25 09:28:30|16209.37|16129.37|16207.75|16127.75|16209.37|16129.37|16207.75|16127.75|9
1724578120000|2024-08-25 09:28:40|16207.76|16127.76|16205.81|16125.81|16207.89|16127.89|16205.79|16125.79|6
1724578130000|2024-08-25 09:28:50|16206.58|16126.58|16206.53|16126.53|16206.76|16126.76|16206.53|16126.53|9
1724578140000|2024-08-25 09:29:00|16206.5|16126.5|16207.17|16127.17|16207.27|16127.27|16206.17|16126.17|10
1724578150000|2024-08-25 09:29:10|16206.5|16126.5|16206.62|16126.62|16206.62|16126.62|16206.42|16126.42|9
1724578160000|2024-08-25 09:29:20|16206.59|16126.59|16206.24|16126.24|16206.61|16126.61|16206.2|16126.2|9
1724578170000|2024-08-25 09:29:30|16206.51|16126.51|16206.59|16126.59|16206.6|16126.6|16206.17|16126.17|9
1724578180000|2024-08-25 09:29:40|16206.68|16126.68|16203.95|16123.95|16206.82|16126.82|16203.95|16123.95|8
1724578190000|2024-08-25 09:29:50|16203.8|16123.8|16202.94|16122.94|16203.8|16123.8|16202.94|16122.94|10
1724578200000|2024-08-25 09:30:00|16202.92|16122.92|16204.06|16124.06|16204.09|16124.09|16202.92|16122.92|8
1724578210000|2024-08-25 09:30:10|16203.75|16123.75|16200.16|16120.16|16203.75|16123.75|16200.16|16120.16|10
1724578220000|2024-08-25 09:30:20|16200.17|16120.17|16199.66|16119.66|16200.21|16120.21|16199.66|16119.66|7
1724578230000|2024-08-25 09:30:30|16199.63|16119.63|16198.42|16118.42|16199.63|16119.63|16198.41|16118.41|10
1724578240000|2024-08-25 09:30:40|16196.39|16116.39|16196.2|16116.2|16197.16|16117.16|16195.65|16115.65|10
1724578250000|2024-08-25 09:30:50|16196.74|16116.74|16197.06|16117.06|16197.94|16117.94|16196.74|16116.74|9
1724578260000|2024-08-25 09:31:00|16197.08|16117.08|16198.28|16118.28|16198.28|16118.28|16197.08|16117.08|9
1724578270000|2024-08-25 09:31:10|16198.3|16118.3|16196.23|16116.23|16198.38|16118.38|16196.18|16116.18|10
1724578280000|2024-08-25 09:31:20|16196.2|16116.2|16196.62|16116.62|16196.62|16116.62|16195.31|16115.31|10
1724578290000|2024-08-25 09:31:30|16196.37|16116.37|16197.67|16117.67|16197.78|16117.78|16196.37|16116.37|10
1724578300000|2024-08-25 09:31:40|16197.81|16117.81|16197.84|16117.84|16197.95|16117.95|16197.81|16117.81|8
1724578310000|2024-08-25 09:31:50|16197.9|16117.9|16200.79|16120.79|16200.79|16120.79|16197.9|16117.9|7
1724578320000|2024-08-25 09:32:00|16200.86|16120.86|16198.21|16118.21|16200.89|16120.89|16198.21|16118.21|10
1724578330000|2024-08-25 09:32:10|16198.35|16118.35|16199.9|16119.9|16199.91|16119.91|16198.35|16118.35|10
1724578340000|2024-08-25 09:32:20|16199.91|16119.91|16200.45|16120.45|16200.45|16120.45|16199.89|16119.89|7
1724578350000|2024-08-25 09:32:30|16200.46|16120.46|16201.03|16121.03|16201.03|16121.03|16200.39|16120.39|8
1724578360000|2024-08-25 09:32:40|16201.01|16121.01|16204.52|16124.52|16204.52|16124.52|16201.01|16121.01|8
1724578370000|2024-08-25 09:32:50|16205.06|16125.06|16205.98|16125.98|16205.98|16125.98|16205.06|16125.06|9
1724578380000|2024-08-25 09:33:00|16205.43|16125.43|16204.94|16124.94|16205.43|16125.43|16204.94|16124.94|8
1724578390000|2024-08-25 09:33:10|16205.47|16125.47|16204.48|16124.48|16205.85|16125.85|16204.48|16124.48|9
1724578400000|2024-08-25 09:33:20|16204.28|16124.28|16202.69|16122.69|16204.51|16124.51|16202.69|16122.69|9
1724578410000|2024-08-25 09:33:30|16201.37|16121.37|16200.13|16120.13|16201.37|16121.37|16200.13|16120.13|10
1724578420000|2024-08-25 09:33:40|16200.08|16120.08|16199.6|16119.6|16200.08|16120.08|16199.6|16119.6|6
1724578430000|2024-08-25 09:33:50|16199.16|16119.16|16197.04|16117.04|16199.16|16119.16|16197.04|16117.04|10
1724578440000|2024-08-25 09:34:00|16197.14|16117.14|16199.21|16119.21|16199.21|16119.21|16197.14|16117.14|10
1724578450000|2024-08-25 09:34:10|16199.71|16119.71|16199.98|16119.98|16200.53|16120.53|16199.71|16119.71|9
1724578460000|2024-08-25 09:34:20|16199.6|16119.6|16199.33|16119.33|16200.07|16120.07|16199.18|16119.18|10
1724578470000|2024-08-25 09:34:30|16199.35|16119.35|16203.14|16123.14|16203.14|16123.14|16199.35|16119.35|8
1724578480000|2024-08-25 09:34:40|16204.1|16124.1|16207.04|16127.04|16207.05|16127.05|16204.1|16124.1|9
1724578490000|2024-08-25 09:34:50|16207.02|16127.02|16208.11|16128.11|16208.11|16128.11|16207.02|16127.02|7
1724578500000|2024-08-25 09:35:00|16208.22|16128.22|16209.7|16129.7|16209.76|16129.76|16208.22|16128.22|10
1724578510000|2024-08-25 09:35:10|16209.72|16129.72|16212.15|16132.15|16212.15|16132.15|16209.72|16129.72|10
1724578520000|2024-08-25 09:35:20|16212.29|16132.29|16209.3|16129.3|16212.43|16132.43|16209.25|16129.25|10
1724578530000|2024-08-25 09:35:30|16209.47|16129.47|16209.51|16129.51|16209.99|16129.99|16209.43|16129.43|10
1724578540000|2024-08-25 09:35:40|16209.47|16129.47|16208.11|16128.11|16209.52|16129.52|16208.06|16128.06|9
1724578550000|2024-08-25 09:35:50|16208.13|16128.13|16207.3|16127.3|16208.14|16128.14|16206.82|16126.82|10
1724578560000|2024-08-25 09:36:00|16207.34|16127.34|16205.9|16125.9|16207.34|16127.34|16205.6|16125.6|9
1724578570000|2024-08-25 09:36:10|16205.89|16125.89|16204.18|16124.18|16205.89|16125.89|16204.18|16124.18|9
1724578580000|2024-08-25 09:36:20|16204.14|16124.14|16204.12|16124.12|16204.14|16124.14|16203.77|16123.77|9
1724578590000|2024-08-25 09:36:30|16204.19|16124.19|16204.54|16124.54|16204.54|16124.54|16204.19|16124.19|7
1724578600000|2024-08-25 09:36:40|16204.49|16124.49|16205.98|16125.98|16205.98|16125.98|16204.45|16124.45|10
1724578610000|2024-08-25 09:36:50|16205.99|16125.99|16209.14|16129.14|16209.14|16129.14|16205.99|16125.99|10
1724578620000|2024-08-25 09:37:00|16209.28|16129.28|16207.36|16127.36|16209.3|16129.3|16207.36|16127.36|9
1724578630000|2024-08-25 09:37:10|16207.34|16127.34|16206.47|16126.47|16207.34|16127.34|16206.47|16126.47|10
1724578640000|2024-08-25 09:37:20|16206.35|16126.35|16206.33|16126.33|16206.35|16126.35|16205.91|16125.91|8
1724578650000|2024-08-25 09:37:30|16206|16126|16205.74|16125.74|16207.63|16127.63|16205.74|16125.74|10
1724578660000|2024-08-25 09:37:40|16205.58|16125.58|16204.84|16124.84|16205.58|16125.58|16204.84|16124.84|10
1724578670000|2024-08-25 09:37:50|16204.65|16124.65|16203.33|16123.33|16204.65|16124.65|16203.33|16123.33|10
1724578680000|2024-08-25 09:38:00|16202.84|16122.84|16201.58|16121.58|16202.84|16122.84|16201.58|16121.58|8
1724578690000|2024-08-25 09:38:10|16201.56|16121.56|16202.18|16122.18|16202.41|16122.41|16201.55|16121.55|8
1724578700000|2024-08-25 09:38:20|16202.3|16122.3|16202.24|16122.24|16202.36|16122.36|16201.94|16121.94|8
1724578710000|2024-08-25 09:38:30|16202.22|16122.22|16201.61|16121.61|16202.46|16122.46|16201.61|16121.61|10
1724578720000|2024-08-25 09:38:40|16201.59|16121.59|16204.48|16124.48|16204.48|16124.48|16201.39|16121.39|10
1724578730000|2024-08-25 09:38:50|16204.7|16124.7|16205.07|16125.07|16205.09|16125.09|16204.65|16124.65|10
1724578740000|2024-08-25 09:39:00|16204.88|16124.88|16205.26|16125.26|16205.26|16125.26|16204.88|16124.88|9
1724578750000|2024-08-25 09:39:10|16205.27|16125.27|16205.37|16125.37|16205.42|16125.42|16205.26|16125.26|9
1724578760000|2024-08-25 09:39:20|16205.23|16125.23|16205.67|16125.67|16205.67|16125.67|16205.06|16125.06|10
1724578770000|2024-08-25 09:39:30|16206.07|16126.07|16208.01|16128.01|16208.01|16128.01|16206.07|16126.07|9
1724578780000|2024-08-25 09:39:40|16208.64|16128.64|16210.26|16130.26|16210.26|16130.26|16208.64|16128.64|10
1724578790000|2024-08-25 09:39:50|16210.37|16130.37|16211.09|16131.09|16211.51|16131.51|16210.37|16130.37|10
1724578800000|2024-08-25 09:40:00|16211.08|16131.08|16211.12|16131.12|16211.17|16131.17|16211.05|16131.05|7
1724578810000|2024-08-25 09:40:10|16211.17|16131.17|16210.91|16130.91|16212.42|16132.42|16210.91|16130.91|10
1724578820000|2024-08-25 09:40:20|16210.76|16130.76|16214.18|16134.18|16214.18|16134.18|16210.69|16130.69|10
1724578830000|2024-08-25 09:40:30|16214.47|16134.47|16216.89|16136.89|16216.89|16136.89|16214.47|16134.47|10
1724578840000|2024-08-25 09:40:40|16217.7|16137.7|16220.21|16140.21|16220.55|16140.55|16217.7|16137.7|10
1724578850000|2024-08-25 09:40:50|16220.36|16140.36|16221.87|16141.87|16221.87|16141.87|16220.36|16140.36|10
1724578860000|2024-08-25 09:41:00|16222.16|16142.16|16222.85|16142.85|16222.85|16142.85|16222.16|16142.16|10
1724578870000|2024-08-25 09:41:10|16222.68|16142.68|16220.3|16140.3|16222.69|16142.69|16220.3|16140.3|10
1724578880000|2024-08-25 09:41:20|16220.28|16140.28|16221.7|16141.7|16221.7|16141.7|16220.28|16140.28|10
1724578890000|2024-08-25 09:41:30|16221.74|16141.74|16222.93|16142.93|16222.93|16142.93|16221.74|16141.74|9
1724578900000|2024-08-25 09:41:40|16222.94|16142.94|16225.54|16145.54|16225.54|16145.54|16222.84|16142.84|10
1724578910000|2024-08-25 09:41:50|16225.65|16145.65|16226.39|16146.39|16226.39|16146.39|16225.65|16145.65|10
1724578920000|2024-08-25 09:42:00|16226.48|16146.48|16225.84|16145.84|16226.48|16146.48|16224.85|16144.85|9
1724578930000|2024-08-25 09:42:10|16225.89|16145.89|16228.75|16148.75|16228.75|16148.75|16225.89|16145.89|10
1724578940000|2024-08-25 09:42:20|16228.92|16148.92|16230.66|16150.66|16230.66|16150.66|16228.92|16148.92|10
1724578950000|2024-08-25 09:42:30|16230.53|16150.53|16232.3|16152.3|16232.37|16152.37|16230.53|16150.53|10
1724578960000|2024-08-25 09:42:40|16232.64|16152.64|16234.32|16154.32|16234.35|16154.35|16232.64|16152.64|9
1724578970000|2024-08-25 09:42:50|16234.37|16154.37|16237.83|16157.83|16237.83|16157.83|16234.1|16154.1|9
1724578980000|2024-08-25 09:43:00|16237.85|16157.85|16238.09|16158.09|16238.43|16158.43|16237.85|16157.85|9
1724578990000|2024-08-25 09:43:10|16238.07|16158.07|16237.99|16157.99|16238.07|16158.07|16237.73|16157.73|10
1724579000000|2024-08-25 09:43:20|16237.92|16157.92|16237.74|16157.74|16238.6|16158.6|16237.74|16157.74|10
1724579010000|2024-08-25 09:43:30|16237.95|16157.95|16238.78|16158.78|16238.8|16158.8|16237.95|16157.95|10
1724579020000|2024-08-25 09:43:40|16238.92|16158.92|16239.36|16159.36|16239.36|16159.36|16238.92|16158.92|10
1724579030000|2024-08-25 09:43:50|16239.33|16159.33|16239.61|16159.61|16239.66|16159.66|16239.33|16159.33|10
1724579040000|2024-08-25 09:44:00|16239.39|16159.39|16242.28|16162.28|16242.28|16162.28|16239.39|16159.39|10
1724579050000|2024-08-25 09:44:10|16242.23|16162.23|16242.36|16162.36|16242.93|16162.93|16241.99|16161.99|9
1724579060000|2024-08-25 09:44:20|16242.52|16162.52|16241.47|16161.47|16242.52|16162.52|16241.47|16161.47|10
1724579070000|2024-08-25 09:44:30|16241.16|16161.16|16241.2|16161.2|16241.2|16161.2|16240.99|16160.99|8
1724579080000|2024-08-25 09:44:40|16241.07|16161.07|16241|16161|16241.3|16161.3|16241|16161|7
1724579090000|2024-08-25 09:44:50|16240.02|16160.02|16240.48|16160.48|16240.48|16160.48|16238.98|16158.98|10
1724579100000|2024-08-25 09:45:00|16240.72|16160.72|16241.35|16161.35|16241.78|16161.78|16240.72|16160.72|9
1724579110000|2024-08-25 09:45:10|16241.5|16161.5|16245.27|16165.27|16245.27|16165.27|16240.69|16160.69|10
1724579120000|2024-08-25 09:45:20|16245.55|16165.55|16246.12|16166.12|16246.62|16166.62|16245.55|16165.55|10
1724579130000|2024-08-25 09:45:30|16246.31|16166.31|16246.73|16166.73|16246.98|16166.98|16246.21|16166.21|10
1724579140000|2024-08-25 09:45:40|16246.6|16166.6|16245.86|16165.86|16246.62|16166.62|16244.75|16164.75|9
1724579150000|2024-08-25 09:45:50|16245.79|16165.79|16245.83|16165.83|16245.83|16165.83|16244.88|16164.88|10
1724579160000|2024-08-25 09:46:00|16245.85|16165.85|16245.81|16165.81|16245.88|16165.88|16245.28|16165.28|9
1724579170000|2024-08-25 09:46:10|16245.91|16165.91|16243.23|16163.23|16245.93|16165.93|16243.23|16163.23|9
1724579180000|2024-08-25 09:46:20|16242.85|16162.85|16242.83|16162.83|16243.19|16163.19|16242.46|16162.46|10
1724579190000|2024-08-25 09:46:30|16243.02|16163.02|16242.81|16162.81|16243.24|16163.24|16242.61|16162.61|10
1724579200000|2024-08-25 09:46:40|16242.66|16162.66|16241.36|16161.36|16242.79|16162.79|16241.29|16161.29|9
1724579210000|2024-08-25 09:46:50|16241.35|16161.35|16241.77|16161.77|16241.77|16161.77|16241.2|16161.2|10
1724579220000|2024-08-25 09:47:00|16241.89|16161.89|16241.42|16161.42|16242.32|16162.32|16241.38|16161.38|9
1724579230000|2024-08-25 09:47:10|16241.07|16161.07|16239.9|16159.9|16241.07|16161.07|16239.78|16159.78|10
1724579240000|2024-08-25 09:47:20|16239.82|16159.82|16239.6|16159.6|16239.85|16159.85|16239.6|16159.6|10
1724579250000|2024-08-25 09:47:30|16238.96|16158.96|16237.91|16157.91|16239.05|16159.05|16237.76|16157.76|10
1724579260000|2024-08-25 09:47:40|16237.56|16157.56|16236.56|16156.56|16237.56|16157.56|16236.52|16156.52|8
1724579270000|2024-08-25 09:47:50|16236.24|16156.24|16236.27|16156.27|16236.28|16156.28|16235.99|16155.99|10
1724579280000|2024-08-25 09:48:00|16236.31|16156.31|16237.11|16157.11|16237.11|16157.11|16236.31|16156.31|10
1724579290000|2024-08-25 09:48:10|16237.07|16157.07|16236.41|16156.41|16237.1|16157.1|16236.41|16156.41|10
1724579300000|2024-08-25 09:48:20|16236.33|16156.33|16237.24|16157.24|16237.24|16157.24|16236.23|16156.23|8
1724579310000|2024-08-25 09:48:30|16236.53|16156.53|16236.28|16156.28|16236.87|16156.87|16236.28|16156.28|9
1724579320000|2024-08-25 09:48:40|16236.64|16156.64|16237.74|16157.74|16238.06|16158.06|16236.23|16156.23|10
1724579330000|2024-08-25 09:48:50|16237.72|16157.72|16237.6|16157.6|16237.72|16157.72|16237.54|16157.54|7
1724579340000|2024-08-25 09:49:00|16237.59|16157.59|16237.46|16157.46|16237.59|16157.59|16237.4|16157.4|8
1724579350000|2024-08-25 09:49:10|16237.41|16157.41|16236.49|16156.49|16237.72|16157.72|16236.49|16156.49|9
1724579360000|2024-08-25 09:49:20|16236.81|16156.81|16233.97|16153.97|16236.81|16156.81|16233.97|16153.97|10
1724579370000|2024-08-25 09:49:30|16233.86|16153.86|16232.75|16152.75|16233.86|16153.86|16232.23|16152.23|10
1724579380000|2024-08-25 09:49:40|16232.46|16152.46|16232.92|16152.92|16232.92|16152.92|16231.87|16151.87|7
1724579390000|2024-08-25 09:49:50|16232.83|16152.83|16232.08|16152.08|16232.91|16152.91|16232.08|16152.08|10
1724579400000|2024-08-25 09:50:00|16232.64|16152.64|16232.53|16152.53|16232.72|16152.72|16232.53|16152.53|10
1724579410000|2024-08-25 09:50:10|16232.55|16152.55|16232.22|16152.22|16232.61|16152.61|16232.22|16152.22|6
1724579420000|2024-08-25 09:50:20|16232.23|16152.23|16233.65|16153.65|16233.65|16153.65|16232.23|16152.23|9
1724579430000|2024-08-25 09:50:30|16233.68|16153.68|16235.02|16155.02|16235.02|16155.02|16233.68|16153.68|10
1724579440000|2024-08-25 09:50:40|16235.03|16155.03|16235.25|16155.25|16235.25|16155.25|16235.02|16155.02|6
1724579450000|2024-08-25 09:50:50|16235.27|16155.27|16235.25|16155.25|16235.27|16155.27|16235.04|16155.04|7
1724579460000|2024-08-25 09:51:00|16235.57|16155.57|16236.03|16156.03|16236.25|16156.25|16235.57|16155.57|10
1724579470000|2024-08-25 09:51:10|16236.04|16156.04|16233.06|16153.06|16236.1|16156.1|16233.06|16153.06|9
1724579480000|2024-08-25 09:51:20|16233.01|16153.01|16230.57|16150.57|16233.01|16153.01|16230.57|16150.57|8
1724579490000|2024-08-25 09:51:30|16230.55|16150.55|16230.42|16150.42|16230.92|16150.92|16230.42|16150.42|7
1724579500000|2024-08-25 09:51:40|16230.44|16150.44|16229.06|16149.06|16230.44|16150.44|16229.06|16149.06|10
1724579510000|2024-08-25 09:51:50|16229.03|16149.03|16228.99|16148.99|16229.03|16149.03|16228.99|16148.99|5
1724579520000|2024-08-25 09:52:00|16228.91|16148.91|16230.54|16150.54|16230.54|16150.54|16228.48|16148.48|9
1724579530000|2024-08-25 09:52:10|16230.99|16150.99|16231.89|16151.89|16231.89|16151.89|16230.99|16150.99|9
1724579540000|2024-08-25 09:52:20|16232.11|16152.11|16232.85|16152.85|16232.85|16152.85|16232.11|16152.11|9
1724579550000|2024-08-25 09:52:30|16232.98|16152.98|16231.27|16151.27|16232.98|16152.98|16231.23|16151.23|9
1724579560000|2024-08-25 09:52:40|16231.31|16151.31|16230.01|16150.01|16231.31|16151.31|16230.01|16150.01|10
1724579570000|2024-08-25 09:52:50|16230.04|16150.04|16231.05|16151.05|16231.05|16151.05|16230.04|16150.04|9
1724579580000|2024-08-25 09:53:00|16231.35|16151.35|16232.85|16152.85|16232.85|16152.85|16231.35|16151.35|10
1724579590000|2024-08-25 09:53:10|16233.08|16153.08|16230.8|16150.8|16233.08|16153.08|16230.8|16150.8|10
1724579600000|2024-08-25 09:53:20|16230.74|16150.74|16232.99|16152.99|16232.99|16152.99|16230.74|16150.74|10
1724579610000|2024-08-25 09:53:30|16233.24|16153.24|16231.05|16151.05|16233.48|16153.48|16231.05|16151.05|10
1724579620000|2024-08-25 09:53:40|16230.94|16150.94|16231.11|16151.11|16231.11|16151.11|16230.84|16150.84|7
1724579630000|2024-08-25 09:53:50|16231.24|16151.24|16231.53|16151.53|16231.7|16151.7|16231.24|16151.24|8
1724579640000|2024-08-25 09:54:00|16231.55|16151.55|16231.36|16151.36|16231.62|16151.62|16231.36|16151.36|7
1724579650000|2024-08-25 09:54:10|16231.26|16151.26|16230.96|16150.96|16231.26|16151.26|16230.96|16150.96|8
1724579660000|2024-08-25 09:54:20|16230.92|16150.92|16231.19|16151.19|16231.85|16151.85|16230.89|16150.89|10
1724579670000|2024-08-25 09:54:30|16231.15|16151.15|16231.62|16151.62|16231.66|16151.66|16231.11|16151.11|10
1724579680000|2024-08-25 09:54:40|16231.58|16151.58|16231.83|16151.83|16231.91|16151.91|16231.55|16151.55|10
1724579690000|2024-08-25 09:54:50|16231.84|16151.84|16231.71|16151.71|16231.84|16151.84|16231.6|16151.6|6
1724579700000|2024-08-25 09:55:00|16231.57|16151.57|16231.18|16151.18|16231.57|16151.57|16231.18|16151.18|10
1724579710000|2024-08-25 09:55:10|16231.15|16151.15|16230.53|16150.53|16231.15|16151.15|16230.53|16150.53|9
1724579720000|2024-08-25 09:55:20|16230.77|16150.77|16230.24|16150.24|16230.77|16150.77|16230.2|16150.2|8
1724579730000|2024-08-25 09:55:30|16230.26|16150.26|16229.33|16149.33|16230.26|16150.26|16229.33|16149.33|10
1724579740000|2024-08-25 09:55:40|16229.31|16149.31|16230.29|16150.29|16230.29|16150.29|16229.29|16149.29|10
1724579750000|2024-08-25 09:55:50|16230.3|16150.3|16230.23|16150.23|16230.3|16150.3|16229.22|16149.22|9
1724579760000|2024-08-25 09:56:00|16230.71|16150.71|16229.99|16149.99|16231.1|16151.1|16229.99|16149.99|10
1724579770000|2024-08-25 09:56:10|16229.69|16149.69|16229.43|16149.43|16230.1|16150.1|16229.43|16149.43|9
1724579780000|2024-08-25 09:56:20|16229.41|16149.41|16228.81|16148.81|16229.42|16149.42|16228.62|16148.62|8
1724579790000|2024-08-25 09:56:30|16228.8|16148.8|16228.6|16148.6|16228.8|16148.8|16228.51|16148.51|10
1724579800000|2024-08-25 09:56:40|16228.66|16148.66|16229.96|16149.96|16229.96|16149.96|16228.66|16148.66|10
1724579810000|2024-08-25 09:56:50|16230.11|16150.11|16227.98|16147.98|16230.13|16150.13|16227.98|16147.98|9
1724579820000|2024-08-25 09:57:00|16227.76|16147.76|16229.59|16149.59|16229.59|16149.59|16227.67|16147.67|10
1724579830000|2024-08-25 09:57:10|16229.61|16149.61|16227.61|16147.61|16229.75|16149.75|16227.61|16147.61|10
1724579840000|2024-08-25 09:57:20|16228.27|16148.27|16229.55|16149.55|16229.55|16149.55|16227.37|16147.37|9
1724579850000|2024-08-25 09:57:30|16230.03|16150.03|16232.07|16152.07|16232.07|16152.07|16230.03|16150.03|9
1724579860000|2024-08-25 09:57:40|16232.08|16152.08|16230.88|16150.88|16232.5|16152.5|16230.88|16150.88|10
1724579870000|2024-08-25 09:57:50|16230.84|16150.84|16230.51|16150.51|16230.84|16150.84|16230.48|16150.48|10
1724579880000|2024-08-25 09:58:00|16230.54|16150.54|16230.99|16150.99|16231|16151|16230.54|16150.54|9
1724579890000|2024-08-25 09:58:10|16230.96|16150.96|16231.15|16151.15|16231.31|16151.31|16230.96|16150.96|8
1724579900000|2024-08-25 09:58:20|16231.13|16151.13|16231.25|16151.25|16231.27|16151.27|16230.99|16150.99|6
1724579910000|2024-08-25 09:58:30|16231.36|16151.36|16233.06|16153.06|16233.06|16153.06|16231.36|16151.36|8
1724579920000|2024-08-25 09:58:40|16233.44|16153.44|16233.23|16153.23|16233.98|16153.98|16233.23|16153.23|10
1724579930000|2024-08-25 09:58:50|16233.22|16153.22|16232.38|16152.38|16233.22|16153.22|16232.38|16152.38|6
1724579940000|2024-08-25 09:59:00|16232.03|16152.03|16232.48|16152.48|16232.48|16152.48|16231.5|16151.5|10
1724579950000|2024-08-25 09:59:10|16232.96|16152.96|16233.7|16153.7|16233.71|16153.71|16232.96|16152.96|9
1724579960000|2024-08-25 09:59:20|16233.58|16153.58|16234|16154|16234|16154|16233.52|16153.52|8
1724579970000|2024-08-25 09:59:30|16234.01|16154.01|16232.07|16152.07|16234.01|16154.01|16232.07|16152.07|8
1724579980000|2024-08-25 09:59:40|16232.06|16152.06|16232.34|16152.34|16232.53|16152.53|16231.8|16151.8|9
1724579990000|2024-08-25 09:59:50|16232.32|16152.32|16232.79|16152.79|16232.79|16152.79|16232.32|16152.32|9
1724580000000|2024-08-25 10:00:00|16232.7|16152.7|16231.35|16151.35|16232.7|16152.7|16231.35|16151.35|10
1724580010000|2024-08-25 10:00:10|16231.09|16151.09|16229.28|16149.28|16232.01|16152.01|16229.28|16149.28|10
1724580020000|2024-08-25 10:00:20|16229.29|16149.29|16229.28|16149.28|16229.33|16149.33|16229.22|16149.22|7
1724580030000|2024-08-25 10:00:30|16229.27|16149.27|16230.91|16150.91|16230.91|16150.91|16229.27|16149.27|8
1724580040000|2024-08-25 10:00:40|16231.15|16151.15|16231.29|16151.29|16231.36|16151.36|16231.15|16151.15|8
1724580050000|2024-08-25 10:00:50|16231.27|16151.27|16231.61|16151.61|16231.61|16151.61|16230.88|16150.88|9
1724580060000|2024-08-25 10:01:00|16231.99|16151.99|16230.43|16150.43|16231.99|16151.99|16230.11|16150.11|10
1724580070000|2024-08-25 10:01:10|16230.45|16150.45|16230.86|16150.86|16231.86|16151.86|16230.45|16150.45|10
1724580080000|2024-08-25 10:01:20|16230.6|16150.6|16229.99|16149.99|16230.6|16150.6|16229.97|16149.97|10
1724580090000|2024-08-25 10:01:30|16229.84|16149.84|16229.61|16149.61|16229.98|16149.98|16229.6|16149.6|9
1724580100000|2024-08-25 10:01:40|16229.53|16149.53|16228.99|16148.99|16229.53|16149.53|16228.99|16148.99|6
1724580110000|2024-08-25 10:01:50|16228.94|16148.94|16228.29|16148.29|16228.94|16148.94|16228.29|16148.29|9
1724580120000|2024-08-25 10:02:00|16228.27|16148.27|16228.14|16148.14|16228.43|16148.43|16228.14|16148.14|10
1724580130000|2024-08-25 10:02:10|16228.13|16148.13|16227.4|16147.4|16228.13|16148.13|16227.4|16147.4|9
1724580140000|2024-08-25 10:02:20|16227.35|16147.35|16224.95|16144.95|16227.35|16147.35|16224.95|16144.95|9
1724580150000|2024-08-25 10:02:30|16224.81|16144.81|16224.56|16144.56|16224.81|16144.81|16224.42|16144.42|9
1724580160000|2024-08-25 10:02:40|16224.55|16144.55|16225.92|16145.92|16226.19|16146.19|16224.55|16144.55|8
1724580170000|2024-08-25 10:02:50|16225.86|16145.86|16223.36|16143.36|16225.86|16145.86|16223.36|16143.36|6
1724580180000|2024-08-25 10:03:00|16223.12|16143.12|16222.64|16142.64|16223.12|16143.12|16222.64|16142.64|9
1724580190000|2024-08-25 10:03:10|16222.63|16142.63|16222.3|16142.3|16222.63|16142.63|16222.3|16142.3|9
1724580200000|2024-08-25 10:03:20|16222.32|16142.32|16222.35|16142.35|16222.46|16142.46|16221.87|16141.87|9
1724580210000|2024-08-25 10:03:30|16222.4|16142.4|16222.93|16142.93|16223.29|16143.29|16222.4|16142.4|9
1724580220000|2024-08-25 10:03:40|16222.9|16142.9|16223.05|16143.05|16223.07|16143.07|16222.9|16142.9|8
1724580230000|2024-08-25 10:03:50|16223.06|16143.06|16223.07|16143.07|16223.07|16143.07|16223.03|16143.03|9
1724580240000|2024-08-25 10:04:00|16223.1|16143.1|16223.68|16143.68|16223.69|16143.69|16223.1|16143.1|9
1724580250000|2024-08-25 10:04:10|16222.96|16142.96|16221.26|16141.26|16223.74|16143.74|16221.26|16141.26|10
1724580260000|2024-08-25 10:04:20|16221.23|16141.23|16221.76|16141.76|16221.99|16141.99|16221.22|16141.22|7
1724580270000|2024-08-25 10:04:30|16221.12|16141.12|16220.48|16140.48|16221.46|16141.46|16219.53|16139.53|10
1724580280000|2024-08-25 10:04:40|16219.99|16139.99|16221.07|16141.07|16221.07|16141.07|16219.57|16139.57|9
1724580290000|2024-08-25 10:04:50|16221.27|16141.27|16220.27|16140.27|16221.33|16141.33|16220.27|16140.27|9
1724580300000|2024-08-25 10:05:00|16220.23|16140.23|16222.26|16142.26|16222.26|16142.26|16220.23|16140.23|10
1724580310000|2024-08-25 10:05:10|16222.48|16142.48|16222.49|16142.49|16222.66|16142.66|16222.47|16142.47|9
1724580320000|2024-08-25 10:05:20|16222.85|16142.85|16223.37|16143.37|16223.39|16143.39|16222.85|16142.85|9
1724580330000|2024-08-25 10:05:30|16223.38|16143.38|16223.71|16143.71|16223.71|16143.71|16223.27|16143.27|6
1724580340000|2024-08-25 10:05:40|16223.67|16143.67|16223.79|16143.79|16223.91|16143.91|16223.67|16143.67|9
1724580350000|2024-08-25 10:05:50|16223.62|16143.62|16218.68|16138.68|16223.62|16143.62|16218.68|16138.68|9
1724580360000|2024-08-25 10:06:00|16218.14|16138.14|16218.03|16138.03|16218.14|16138.14|16217.99|16137.99|9
1724580370000|2024-08-25 10:06:10|16217.99|16137.99|16217.32|16137.32|16217.99|16137.99|16217.1|16137.1|9
1724580380000|2024-08-25 10:06:20|16217.34|16137.34|16219.09|16139.09|16219.09|16139.09|16217.32|16137.32|9
1724580390000|2024-08-25 10:06:30|16219.18|16139.18|16219.32|16139.32|16219.34|16139.34|16219.18|16139.18|8
1724580400000|2024-08-25 10:06:40|16219.28|16139.28|16217.95|16137.95|16219.31|16139.31|16217.94|16137.94|7
1724580410000|2024-08-25 10:06:50|16217.94|16137.94|16217.18|16137.18|16217.98|16137.98|16217.18|16137.18|10
1724580420000|2024-08-25 10:07:00|16217.05|16137.05|16217.58|16137.58|16217.86|16137.86|16216.99|16136.99|10
1724580430000|2024-08-25 10:07:10|16217.91|16137.91|16217.82|16137.82|16217.91|16137.91|16217.76|16137.76|5
1724580440000|2024-08-25 10:07:20|16216.72|16136.72|16216.53|16136.53|16217.35|16137.35|16215.88|16135.88|10
1724580450000|2024-08-25 10:07:30|16216.13|16136.13|16216.53|16136.53|16216.53|16136.53|16215.69|16135.69|10
1724580460000|2024-08-25 10:07:40|16216.56|16136.56|16215.07|16135.07|16216.61|16136.61|16215.07|16135.07|10
1724580470000|2024-08-25 10:07:50|16214.69|16134.69|16214.26|16134.26|16214.69|16134.69|16214.24|16134.24|10
1724580480000|2024-08-25 10:08:00|16214.1|16134.1|16214.1|16134.1|16214.2|16134.2|16214.03|16134.03|9
1724580490000|2024-08-25 10:08:10|16213.84|16133.84|16213.85|16133.85|16214.07|16134.07|16213.69|16133.69|8
1724580500000|2024-08-25 10:08:20|16213.77|16133.77|16210.32|16130.32|16213.77|16133.77|16210.32|16130.32|10
1724580510000|2024-08-25 10:08:30|16209.51|16129.51|16209.87|16129.87|16209.87|16129.87|16209.39|16129.39|9
1724580520000|2024-08-25 10:08:40|16209.91|16129.91|16206.6|16126.6|16209.91|16129.91|16206.6|16126.6|10
1724580530000|2024-08-25 10:08:50|16206.56|16126.56|16203.96|16123.96|16207.04|16127.04|16203.96|16123.96|10
1724580540000|2024-08-25 10:09:00|16203.81|16123.81|16203.89|16123.89|16203.89|16123.89|16203.72|16123.72|9
1724580550000|2024-08-25 10:09:10|16204.09|16124.09|16204.29|16124.29|16204.37|16124.37|16204.09|16124.09|9
1724580560000|2024-08-25 10:09:20|16204.41|16124.41|16203.71|16123.71|16204.41|16124.41|16203.71|16123.71|10
1724580570000|2024-08-25 10:09:30|16203.69|16123.69|16202.12|16122.12|16203.69|16123.69|16202.12|16122.12|8
1724580580000|2024-08-25 10:09:40|16202.1|16122.1|16201.24|16121.24|16202.1|16122.1|16201.23|16121.23|10
1724580590000|2024-08-25 10:09:50|16201.23|16121.23|16202.9|16122.9|16202.9|16122.9|16201.23|16121.23|8
1724580600000|2024-08-25 10:10:00|16203.54|16123.54|16205.42|16125.42|16205.46|16125.46|16203.54|16123.54|9
1724580610000|2024-08-25 10:10:10|16205.47|16125.47|16215.37|16135.37|16215.37|16135.37|16205.47|16125.47|10
1724580620000|2024-08-25 10:10:20|16215.85|16135.85|16218.84|16138.84|16218.84|16138.84|16215.85|16135.85|10
1724580630000|2024-08-25 10:10:30|16219.64|16139.64|16221.02|16141.02|16221.02|16141.02|16219.64|16139.64|10
1724580640000|2024-08-25 10:10:40|16221|16141|16219.5|16139.5|16221.02|16141.02|16219.42|16139.42|8
1724580650000|2024-08-25 10:10:50|16219.44|16139.44|16219.65|16139.65|16219.65|16139.65|16219.24|16139.24|9
1724580660000|2024-08-25 10:11:00|16219.6|16139.6|16219.54|16139.54|16219.65|16139.65|16219.33|16139.33|9
1724580670000|2024-08-25 10:11:10|16219.47|16139.47|16219.53|16139.53|16219.53|16139.53|16219.4|16139.4|8
1724580680000|2024-08-25 10:11:20|16219.55|16139.55|16219.95|16139.95|16219.95|16139.95|16218.69|16138.69|10
1724580690000|2024-08-25 10:11:30|16219.86|16139.86|16219.12|16139.12|16219.86|16139.86|16219.12|16139.12|8
1724580700000|2024-08-25 10:11:40|16219.1|16139.1|16217.4|16137.4|16219.1|16139.1|16217.4|16137.4|10
1724580710000|2024-08-25 10:11:50|16217.41|16137.41|16217.4|16137.4|16217.56|16137.56|16217.4|16137.4|10
1724580720000|2024-08-25 10:12:00|16217.43|16137.43|16215.5|16135.5|16217.45|16137.45|16215.35|16135.35|10
1724580730000|2024-08-25 10:12:10|16215.62|16135.62|16217.07|16137.07|16217.07|16137.07|16215.62|16135.62|10
1724580740000|2024-08-25 10:12:20|16217.33|16137.33|16217.94|16137.94|16217.94|16137.94|16217.33|16137.33|10
1724580750000|2024-08-25 10:12:30|16217.8|16137.8|16217.65|16137.65|16217.8|16137.8|16216.78|16136.78|9
1724580760000|2024-08-25 10:12:40|16218.67|16138.67|16220.31|16140.31|16220.31|16140.31|16218.67|16138.67|10
1724580770000|2024-08-25 10:12:50|16220.49|16140.49|16221.45|16141.45|16221.45|16141.45|16220.49|16140.49|10
1724580780000|2024-08-25 10:13:00|16221.47|16141.47|16221.46|16141.46|16221.47|16141.47|16220.05|16140.05|9
1724580790000|2024-08-25 10:13:10|16221.68|16141.68|16222.06|16142.06|16222.06|16142.06|16221.68|16141.68|9
1724580800000|2024-08-25 10:13:20|16222.07|16142.07|16222.27|16142.27|16222.27|16142.27|16222.06|16142.06|9
1724580810000|2024-08-25 10:13:30|16222.55|16142.55|16223.16|16143.16|16223.16|16143.16|16222.55|16142.55|9
1724580820000|2024-08-25 10:13:40|16223.12|16143.12|16220.52|16140.52|16223.12|16143.12|16220.04|16140.04|10
1724580830000|2024-08-25 10:13:50|16220.57|16140.57|16222.39|16142.39|16222.42|16142.42|16220.49|16140.49|10
1724580840000|2024-08-25 10:14:00|16222.4|16142.4|16221.76|16141.76|16222.4|16142.4|16221.76|16141.76|6
1724580850000|2024-08-25 10:14:10|16221.67|16141.67|16221.74|16141.74|16221.74|16141.74|16221.21|16141.21|10
1724580860000|2024-08-25 10:14:20|16221.69|16141.69|16222.64|16142.64|16222.64|16142.64|16221.65|16141.65|8
1724580870000|2024-08-25 10:14:30|16222.9|16142.9|16224.49|16144.49|16224.5|16144.5|16222.9|16142.9|10
1724580880000|2024-08-25 10:14:40|16224.62|16144.62|16224.17|16144.17|16225.92|16145.92|16224.17|16144.17|10
1724580890000|2024-08-25 10:14:50|16223.94|16143.94|16230.48|16150.48|16230.48|16150.48|16223.94|16143.94|10
1724580900000|2024-08-25 10:15:00|16230.47|16150.47|16230.95|16150.95|16231.1|16151.1|16230.47|16150.47|10
1724580910000|2024-08-25 10:15:10|16230.97|16150.97|16230.47|16150.47|16230.97|16150.97|16230.47|16150.47|10
1724580920000|2024-08-25 10:15:20|16230.41|16150.41|16231.89|16151.89|16231.89|16151.89|16230.21|16150.21|10
1724580930000|2024-08-25 10:15:30|16232.45|16152.45|16233.35|16153.35|16233.44|16153.44|16232.45|16152.45|10
1724580940000|2024-08-25 10:15:40|16233.47|16153.47|16234.86|16154.86|16234.86|16154.86|16233.47|16153.47|10
1724580950000|2024-08-25 10:15:50|16234.98|16154.98|16233.62|16153.62|16235.03|16155.03|16233.4|16153.4|10
1724580960000|2024-08-25 10:16:00|16233.73|16153.73|16237.3|16157.3|16237.32|16157.32|16233.73|16153.73|10
1724580970000|2024-08-25 10:16:10|16237.32|16157.32|16235.85|16155.85|16237.32|16157.32|16235.73|16155.73|9
1724580980000|2024-08-25 10:16:20|16236.22|16156.22|16237.34|16157.34|16237.34|16157.34|16236.09|16156.09|10
1724580990000|2024-08-25 10:16:30|16237.38|16157.38|16237.77|16157.77|16237.78|16157.78|16237.38|16157.38|9
1724581000000|2024-08-25 10:16:40|16237.82|16157.82|16238.66|16158.66|16238.68|16158.68|16237.82|16157.82|10
1724581010000|2024-08-25 10:16:50|16238.83|16158.83|16240.16|16160.16|16240.16|16160.16|16238.83|16158.83|9
1724581020000|2024-08-25 10:17:00|16240.32|16160.32|16240.88|16160.88|16240.88|16160.88|16240.29|16160.29|10
1724581030000|2024-08-25 10:17:10|16240.93|16160.93|16242.52|16162.52|16242.52|16162.52|16240.93|16160.93|10
1724581040000|2024-08-25 10:17:20|16242.87|16162.87|16243.64|16163.64|16243.64|16163.64|16242.87|16162.87|10
1724581050000|2024-08-25 10:17:30|16243.75|16163.75|16243.75|16163.75|16243.75|16163.75|16243.46|16163.46|9
1724581060000|2024-08-25 10:17:40|16243.84|16163.84|16245.21|16165.21|16245.21|16165.21|16243.84|16163.84|10
1724581070000|2024-08-25 10:17:50|16245.22|16165.22|16245.72|16165.72|16245.77|16165.77|16245.21|16165.21|9
1724581080000|2024-08-25 10:18:00|16245.66|16165.66|16247.07|16167.07|16247.07|16167.07|16245.66|16165.66|9
1724581090000|2024-08-25 10:18:10|16247.17|16167.17|16247.11|16167.11|16247.23|16167.23|16247.11|16167.11|7
1724581100000|2024-08-25 10:18:20|16247.15|16167.15|16248.83|16168.83|16250.18|16170.18|16247.15|16167.15|10
1724581110000|2024-08-25 10:18:30|16248.49|16168.49|16248.12|16168.12|16249.97|16169.97|16248.11|16168.11|9
1724581120000|2024-08-25 10:18:40|16248.11|16168.11|16246.91|16166.91|16248.11|16168.11|16246.91|16166.91|10
1724581130000|2024-08-25 10:18:50|16246.89|16166.89|16249.25|16169.25|16249.25|16169.25|16246.86|16166.86|10
1724581140000|2024-08-25 10:19:00|16249.33|16169.33|16247.47|16167.47|16249.33|16169.33|16247.47|16167.47|8
1724581150000|2024-08-25 10:19:10|16246.94|16166.94|16245.74|16165.74|16246.94|16166.94|16245.5|16165.5|10
1724581160000|2024-08-25 10:19:20|16245.59|16165.59|16245.3|16165.3|16245.59|16165.59|16245.26|16165.26|10
1724581170000|2024-08-25 10:19:30|16245.31|16165.31|16245.06|16165.06|16245.31|16165.31|16244.96|16164.96|9
1724581180000|2024-08-25 10:19:40|16245.05|16165.05|16244.62|16164.62|16245.09|16165.09|16244.62|16164.62|9
1724581190000|2024-08-25 10:19:50|16244.63|16164.63|16240.54|16160.54|16244.63|16164.63|16240.54|16160.54|10
1724581200000|2024-08-25 10:20:00|16240.49|16160.49|16239.89|16159.89|16240.91|16160.91|16239.89|16159.89|10
1724581210000|2024-08-25 10:20:10|16239.85|16159.85|16239.17|16159.17|16239.85|16159.85|16239.17|16159.17|10
1724581220000|2024-08-25 10:20:20|16238.77|16158.77|16238.7|16158.7|16238.77|16158.77|16238.69|16158.69|6
1724581230000|2024-08-25 10:20:30|16238.71|16158.71|16237.14|16157.14|16238.71|16158.71|16236.99|16156.99|9
1724581240000|2024-08-25 10:20:40|16237.22|16157.22|16237.37|16157.37|16237.4|16157.4|16237.22|16157.22|8
1724581250000|2024-08-25 10:20:50|16237.42|16157.42|16236.62|16156.62|16237.49|16157.49|16236.62|16156.62|10
1724581260000|2024-08-25 10:21:00|16236.57|16156.57|16232.1|16152.1|16236.57|16156.57|16232.1|16152.1|10
1724581270000|2024-08-25 10:21:10|16231.52|16151.52|16232.11|16152.11|16232.15|16152.15|16230.53|16150.53|10
1724581280000|2024-08-25 10:21:20|16232.95|16152.95|16234.74|16154.74|16234.74|16154.74|16232.95|16152.95|10
1724581290000|2024-08-25 10:21:30|16234.83|16154.83|16235.27|16155.27|16235.43|16155.43|16234.83|16154.83|10
1724581300000|2024-08-25 10:21:40|16235.24|16155.24|16235.23|16155.23|16235.32|16155.32|16235.22|16155.22|9
1724581310000|2024-08-25 10:21:50|16235.28|16155.28|16234.53|16154.53|16235.4|16155.4|16234.53|16154.53|10
1724581320000|2024-08-25 10:22:00|16234.12|16154.12|16232.3|16152.3|16234.12|16154.12|16232.3|16152.3|10
1724581330000|2024-08-25 10:22:10|16232.21|16152.21|16230.2|16150.2|16232.21|16152.21|16230.2|16150.2|10
1724581340000|2024-08-25 10:22:20|16230.12|16150.12|16229.89|16149.89|16230.12|16150.12|16229.89|16149.89|6
1724581350000|2024-08-25 10:22:30|16229.49|16149.49|16228.98|16148.98|16229.49|16149.49|16228.94|16148.94|10
1724581360000|2024-08-25 10:22:40|16228.97|16148.97|16228.83|16148.83|16228.97|16148.97|16228.51|16148.51|9
1724581370000|2024-08-25 10:22:50|16228.75|16148.75|16228|16148|16228.78|16148.78|16227.93|16147.93|9
1724581380000|2024-08-25 10:23:00|16227.95|16147.95|16227.32|16147.32|16227.95|16147.95|16227.32|16147.32|10
1724581390000|2024-08-25 10:23:10|16227.33|16147.33|16226.15|16146.15|16227.35|16147.35|16226.15|16146.15|10
1724581400000|2024-08-25 10:23:20|16226.14|16146.14|16226.12|16146.12|16226.19|16146.19|16226.1|16146.1|7
1724581410000|2024-08-25 10:23:30|16225.95|16145.95|16224.13|16144.13|16225.95|16145.95|16224.13|16144.13|10
1724581420000|2024-08-25 10:23:40|16223.61|16143.61|16222.74|16142.74|16223.61|16143.61|16222.67|16142.67|10
1724581430000|2024-08-25 10:23:50|16223.15|16143.15|16223.42|16143.42|16223.42|16143.42|16223.15|16143.15|9
1724581440000|2024-08-25 10:24:00|16223.62|16143.62|16224.24|16144.24|16224.25|16144.25|16223.62|16143.62|10
1724581450000|2024-08-25 10:24:10|16224.21|16144.21|16225.19|16145.19|16225.19|16145.19|16224.21|16144.21|8
1724581460000|2024-08-25 10:24:20|16225.22|16145.22|16224.46|16144.46|16225.64|16145.64|16224.46|16144.46|9
1724581470000|2024-08-25 10:24:30|16224.19|16144.19|16224.03|16144.03|16224.19|16144.19|16223.91|16143.91|9
1724581480000|2024-08-25 10:24:40|16223.95|16143.95|16224.11|16144.11|16224.56|16144.56|16223.95|16143.95|10
1724581490000|2024-08-25 10:24:50|16224.1|16144.1|16224.96|16144.96|16224.96|16144.96|16224.1|16144.1|9
1724581500000|2024-08-25 10:25:00|16225.03|16145.03|16226.2|16146.2|16226.37|16146.37|16224.52|16144.52|10
1724581510000|2024-08-25 10:25:10|16225.9|16145.9|16225.05|16145.05|16225.94|16145.94|16225.03|16145.03|7
1724581520000|2024-08-25 10:25:20|16225.06|16145.06|16224.06|16144.06|16225.07|16145.07|16224.06|16144.06|8
1724581530000|2024-08-25 10:25:30|16224.05|16144.05|16224.63|16144.63|16224.64|16144.64|16224.05|16144.05|10
1724581540000|2024-08-25 10:25:40|16224.42|16144.42|16227.3|16147.3|16227.64|16147.64|16224.39|16144.39|9
1724581550000|2024-08-25 10:25:50|16227.42|16147.42|16226.95|16146.95|16227.42|16147.42|16226.95|16146.95|10
1724581560000|2024-08-25 10:26:00|16226.2|16146.2|16225|16145|16226.2|16146.2|16225|16145|9
1724581570000|2024-08-25 10:26:10|16224.59|16144.59|16223.39|16143.39|16224.59|16144.59|16223.39|16143.39|9
1724581580000|2024-08-25 10:26:20|16223.37|16143.37|16223.63|16143.63|16224.03|16144.03|16223.34|16143.34|8
1724581590000|2024-08-25 10:26:30|16223.57|16143.57|16222.77|16142.77|16223.61|16143.61|16222.77|16142.77|8
1724581600000|2024-08-25 10:26:40|16222.75|16142.75|16222.16|16142.16|16222.75|16142.75|16221.25|16141.25|7
1724581610000|2024-08-25 10:26:50|16222.13|16142.13|16221.78|16141.78|16222.15|16142.15|16221.77|16141.77|8
1724581620000|2024-08-25 10:27:00|16221.77|16141.77|16222.35|16142.35|16222.35|16142.35|16221.76|16141.76|8
1724581630000|2024-08-25 10:27:10|16222.39|16142.39|16223.02|16143.02|16223.02|16143.02|16222.39|16142.39|9
1724581640000|2024-08-25 10:27:20|16223.06|16143.06|16221.6|16141.6|16223.18|16143.18|16221.6|16141.6|10
1724581650000|2024-08-25 10:27:30|16221.64|16141.64|16221.11|16141.11|16221.64|16141.64|16221.07|16141.07|10
1724581660000|2024-08-25 10:27:40|16221.1|16141.1|16221.63|16141.63|16221.63|16141.63|16220.71|16140.71|10
1724581670000|2024-08-25 10:27:50|16221.59|16141.59|16221.52|16141.52|16221.59|16141.59|16221.29|16141.29|10
1724581680000|2024-08-25 10:28:00|16221.61|16141.61|16221.41|16141.41|16221.61|16141.61|16221.39|16141.39|10
1724581690000|2024-08-25 10:28:10|16221.42|16141.42|16221.29|16141.29|16221.42|16141.42|16221.29|16141.29|5
1724581700000|2024-08-25 10:28:20|16221.26|16141.26|16221.37|16141.37|16221.37|16141.37|16221.18|16141.18|7
1724581710000|2024-08-25 10:28:30|16221.45|16141.45|16223.09|16143.09|16223.1|16143.1|16221.45|16141.45|9
1724581720000|2024-08-25 10:28:40|16223.2|16143.2|16223.07|16143.07|16223.48|16143.48|16223.07|16143.07|8
1724581730000|2024-08-25 10:28:50|16223.03|16143.03|16222.78|16142.78|16223.03|16143.03|16222.78|16142.78|5
1724581740000|2024-08-25 10:29:00|16223.44|16143.44|16223.76|16143.76|16223.76|16143.76|16223.24|16143.24|8
1724581750000|2024-08-25 10:29:10|16223.88|16143.88|16224.8|16144.8|16224.82|16144.82|16223.88|16143.88|9
1724581760000|2024-08-25 10:29:20|16224.49|16144.49|16223.92|16143.92|16224.49|16144.49|16223.88|16143.88|8
1724581770000|2024-08-25 10:29:30|16223.87|16143.87|16224.14|16144.14|16224.16|16144.16|16223.8|16143.8|9
1724581780000|2024-08-25 10:29:40|16224.22|16144.22|16224.24|16144.24|16224.24|16144.24|16224.22|16144.22|5
1724581790000|2024-08-25 10:29:50|16224.17|16144.17|16223.39|16143.39|16224.17|16144.17|16223.39|16143.39|10
1724581800000|2024-08-25 10:30:00|16223.37|16143.37|16220.48|16140.48|16223.37|16143.37|16220.48|16140.48|10
1724581810000|2024-08-25 10:30:10|16220.16|16140.16|16220.09|16140.09|16220.16|16140.16|16219.73|16139.73|8
1724581820000|2024-08-25 10:30:20|16220.59|16140.59|16221.02|16141.02|16221.02|16141.02|16220.59|16140.59|9
1724581830000|2024-08-25 10:30:30|16221.27|16141.27|16223.26|16143.26|16223.26|16143.26|16221.27|16141.27|10
1724581840000|2024-08-25 10:30:40|16223.28|16143.28|16217.36|16137.36|16223.81|16143.81|16217.36|16137.36|10
1724581850000|2024-08-25 10:30:50|16216.89|16136.89|16215.58|16135.58|16216.89|16136.89|16214.52|16134.52|10
1724581860000|2024-08-25 10:31:00|16215.7|16135.7|16216.59|16136.59|16218.6|16138.6|16215.7|16135.7|10
1724581870000|2024-08-25 10:31:10|16216.53|16136.53|16216.21|16136.21|16216.61|16136.61|16216.18|16136.18|8
1724581880000|2024-08-25 10:31:20|16216.25|16136.25|16219.48|16139.48|16219.48|16139.48|16216.23|16136.23|10
1724581890000|2024-08-25 10:31:30|16220.61|16140.61|16225.42|16145.42|16225.56|16145.56|16220.61|16140.61|10
1724581900000|2024-08-25 10:31:40|16225.49|16145.49|16226.02|16146.02|16226.59|16146.59|16225.48|16145.48|10
1724581910000|2024-08-25 10:31:50|16226.14|16146.14|16226.51|16146.51|16226.85|16146.85|16226.11|16146.11|10
1724581920000|2024-08-25 10:32:00|16226.46|16146.46|16223.57|16143.57|16226.46|16146.46|16223.57|16143.57|10
1724581930000|2024-08-25 10:32:10|16223.38|16143.38|16222.51|16142.51|16223.38|16143.38|16222.51|16142.51|9
1724581940000|2024-08-25 10:32:20|16222.54|16142.54|16222.22|16142.22|16222.54|16142.54|16222.15|16142.15|9
1724581950000|2024-08-25 10:32:30|16222.39|16142.39|16223.75|16143.75|16223.75|16143.75|16221.66|16141.66|10
1724581960000|2024-08-25 10:32:40|16223.95|16143.95|16221.89|16141.89|16223.95|16143.95|16221.89|16141.89|10
1724581970000|2024-08-25 10:32:50|16221.87|16141.87|16220.88|16140.88|16221.87|16141.87|16220.87|16140.87|9
1724581980000|2024-08-25 10:33:00|16220.93|16140.93|16220.34|16140.34|16220.93|16140.93|16220.34|16140.34|7
1724581990000|2024-08-25 10:33:10|16220.38|16140.38|16220.33|16140.33|16220.44|16140.44|16220.27|16140.27|8
1724582000000|2024-08-25 10:33:20|16220.34|16140.34|16218.84|16138.84|16220.39|16140.39|16218.84|16138.84|7
1724582010000|2024-08-25 10:33:30|16218.6|16138.6|16219.33|16139.33|16219.37|16139.37|16218|16138|9
1724582020000|2024-08-25 10:33:40|16218.86|16138.86|16219.72|16139.72|16219.91|16139.91|16218.46|16138.46|10
1724582030000|2024-08-25 10:33:50|16219.7|16139.7|16219.16|16139.16|16219.74|16139.74|16219.16|16139.16|5
1724582040000|2024-08-25 10:34:00|16219.04|16139.04|16219.24|16139.24|16219.3|16139.3|16218.86|16138.86|10
1724582050000|2024-08-25 10:34:10|16219.2|16139.2|16218.99|16138.99|16219.4|16139.4|16218.99|16138.99|9
1724582060000|2024-08-25 10:34:20|16219|16139|16217.63|16137.63|16219|16139|16217.63|16137.63|9
1724582070000|2024-08-25 10:34:30|16217.51|16137.51|16216.22|16136.22|16217.51|16137.51|16216.22|16136.22|10
1724582080000|2024-08-25 10:34:40|16216.1|16136.1|16216.49|16136.49|16216.49|16136.49|16216.1|16136.1|9
1724582090000|2024-08-25 10:34:50|16216.5|16136.5|16215.53|16135.53|16216.5|16136.5|16215.53|16135.53|9
1724582100000|2024-08-25 10:35:00|16215.3|16135.3|16214.47|16134.47|16215.3|16135.3|16214.47|16134.47|10
1724582110000|2024-08-25 10:35:10|16214.44|16134.44|16214.44|16134.44|16214.54|16134.54|16214.44|16134.44|9
1724582120000|2024-08-25 10:35:20|16214.42|16134.42|16217|16137|16218.16|16138.16|16214.35|16134.35|8
1724582130000|2024-08-25 10:35:30|16216.9|16136.9|16219.31|16139.31|16219.31|16139.31|16216.9|16136.9|10
1724582140000|2024-08-25 10:35:40|16219.24|16139.24|16216.89|16136.89|16219.32|16139.32|16216.89|16136.89|8
1724582150000|2024-08-25 10:35:50|16216.57|16136.57|16215.54|16135.54|16216.57|16136.57|16215.54|16135.54|10
1724582160000|2024-08-25 10:36:00|16215.6|16135.6|16214.64|16134.64|16215.84|16135.84|16214.64|16134.64|10
1724582170000|2024-08-25 10:36:10|16214.42|16134.42|16214.32|16134.32|16214.64|16134.64|16214.32|16134.32|8
1724582180000|2024-08-25 10:36:20|16214.33|16134.33|16213.99|16133.99|16214.34|16134.34|16213.99|16133.99|10
1724582190000|2024-08-25 10:36:30|16213.94|16133.94|16212.84|16132.84|16213.94|16133.94|16212.84|16132.84|8
1724582200000|2024-08-25 10:36:40|16212.81|16132.81|16212.86|16132.86|16212.98|16132.98|16212.81|16132.81|8
1724582210000|2024-08-25 10:36:50|16212.77|16132.77|16211.5|16131.5|16212.77|16132.77|16211.5|16131.5|8
1724582220000|2024-08-25 10:37:00|16211.41|16131.41|16210.15|16130.15|16211.41|16131.41|16210.15|16130.15|10
1724582230000|2024-08-25 10:37:10|16209.83|16129.83|16209.45|16129.45|16209.83|16129.83|16209.28|16129.28|9
1724582240000|2024-08-25 10:37:20|16209.56|16129.56|16209.37|16129.37|16209.63|16129.63|16209.32|16129.32|10
1724582250000|2024-08-25 10:37:30|16209.51|16129.51|16210.1|16130.1|16210.41|16130.41|16209.51|16129.51|10
1724582260000|2024-08-25 10:37:40|16209.92|16129.92|16206.57|16126.57|16210.11|16130.11|16206.57|16126.57|10
1724582270000|2024-08-25 10:37:50|16206.51|16126.51|16205.88|16125.88|16206.51|16126.51|16205.86|16125.86|9
1724582280000|2024-08-25 10:38:00|16205.87|16125.87|16205.72|16125.72|16205.88|16125.88|16205.72|16125.72|6
1724582290000|2024-08-25 10:38:10|16205.49|16125.49|16202.53|16122.53|16205.5|16125.5|16202.53|16122.53|10
1724582300000|2024-08-25 10:38:20|16202.02|16122.02|16195.2|16115.2|16202.15|16122.15|16195.2|16115.2|10
1724582310000|2024-08-25 10:38:30|16195.19|16115.19|16194.94|16114.94|16195.19|16115.19|16194.94|16114.94|9
1724582320000|2024-08-25 10:38:40|16194.95|16114.95|16196.47|16116.47|16196.47|16116.47|16194.95|16114.95|8
1724582330000|2024-08-25 10:38:50|16196.71|16116.71|16196.02|16116.02|16197.67|16117.67|16196.02|16116.02|9
1724582340000|2024-08-25 10:39:00|16195.68|16115.68|16193.28|16113.28|16195.68|16115.68|16193.28|16113.28|10
1724582350000|2024-08-25 10:39:10|16192.06|16112.06|16189.98|16109.98|16192.06|16112.06|16189.96|16109.96|10
1724582360000|2024-08-25 10:39:20|16190.89|16110.89|16190.68|16110.68|16191.41|16111.41|16190.63|16110.63|10
1724582370000|2024-08-25 10:39:30|16190.94|16110.94|16190.37|16110.37|16190.94|16110.94|16190.37|16110.37|9
1724582380000|2024-08-25 10:39:40|16190.24|16110.24|16189.46|16109.46|16190.24|16110.24|16189.36|16109.36|10
1724582390000|2024-08-25 10:39:50|16189.45|16109.45|16186.21|16106.21|16189.45|16109.45|16185.06|16105.06|10
1724582400000|2024-08-25 10:40:00|16186.31|16106.31|16190.45|16110.45|16190.45|16110.45|16186.31|16106.31|9
1724582410000|2024-08-25 10:40:10|16190.61|16110.61|16190.54|16110.54|16190.88|16110.88|16190.54|16110.54|9
1724582420000|2024-08-25 10:40:20|16190.41|16110.41|16189.99|16109.99|16190.41|16110.41|16189.71|16109.71|7
1724582430000|2024-08-25 10:40:30|16190.24|16110.24|16190.11|16110.11|16190.34|16110.34|16189.89|16109.89|10
1724582440000|2024-08-25 10:40:40|16190.16|16110.16|16192.01|16112.01|16192.01|16112.01|16190.16|16110.16|9
1724582450000|2024-08-25 10:40:50|16192.05|16112.05|16193.89|16113.89|16193.94|16113.94|16191.97|16111.97|10
1724582460000|2024-08-25 10:41:00|16193.9|16113.9|16194.09|16114.09|16194.09|16114.09|16193.78|16113.78|7
1724582470000|2024-08-25 10:41:10|16194.04|16114.04|16194.13|16114.13|16194.13|16114.13|16194|16114|8
1724582480000|2024-08-25 10:41:20|16194.01|16114.01|16193.33|16113.33|16194.02|16114.02|16193.33|16113.33|8
1724582490000|2024-08-25 10:41:30|16193.48|16113.48|16192.55|16112.55|16193.48|16113.48|16192.55|16112.55|10
1724582500000|2024-08-25 10:41:40|16192.47|16112.47|16191.92|16111.92|16192.47|16112.47|16191.81|16111.81|8
1724582510000|2024-08-25 10:41:50|16191.9|16111.9|16191.45|16111.45|16191.9|16111.9|16191.43|16111.43|8
1724582520000|2024-08-25 10:42:00|16191.5|16111.5|16191.15|16111.15|16191.5|16111.5|16190.37|16110.37|9
1724582530000|2024-08-25 10:42:10|16191.13|16111.13|16191.55|16111.55|16191.55|16111.55|16191.13|16111.13|8
1724582540000|2024-08-25 10:42:20|16191.58|16111.58|16193.3|16113.3|16193.3|16113.3|16191.58|16111.58|10
1724582550000|2024-08-25 10:42:30|16193.21|16113.21|16193.5|16113.5|16193.5|16113.5|16192.68|16112.68|10
1724582560000|2024-08-25 10:42:40|16193.47|16113.47|16194.32|16114.32|16194.32|16114.32|16193.47|16113.47|10
1724582570000|2024-08-25 10:42:50|16194.5|16114.5|16194.13|16114.13|16194.5|16114.5|16194.13|16114.13|8
1724582580000|2024-08-25 10:43:00|16194.14|16114.14|16193.92|16113.92|16194.14|16114.14|16193.42|16113.42|8
1724582590000|2024-08-25 10:43:10|16193.84|16113.84|16193.38|16113.38|16193.87|16113.87|16193.16|16113.16|8
1724582600000|2024-08-25 10:43:20|16193.13|16113.13|16194.05|16114.05|16194.05|16114.05|16192.89|16112.89|8
1724582610000|2024-08-25 10:43:30|16194.08|16114.08|16194.66|16114.66|16194.66|16114.66|16193.96|16113.96|9
1724582620000|2024-08-25 10:43:40|16194.34|16114.34|16195.43|16115.43|16195.43|16115.43|16194.34|16114.34|9
1724582630000|2024-08-25 10:43:50|16195.58|16115.58|16196.22|16116.22|16196.22|16116.22|16195.58|16115.58|10
1724582640000|2024-08-25 10:44:00|16195.72|16115.72|16194.71|16114.71|16195.72|16115.72|16194.71|16114.71|8
1724582650000|2024-08-25 10:44:10|16194.62|16114.62|16195.28|16115.28|16195.28|16115.28|16194.52|16114.52|7
1724582660000|2024-08-25 10:44:20|16195.38|16115.38|16197.55|16117.55|16197.55|16117.55|16195.38|16115.38|10
1724582670000|2024-08-25 10:44:30|16197.73|16117.73|16197.53|16117.53|16197.78|16117.78|16197.53|16117.53|10
1724582680000|2024-08-25 10:44:40|16197.61|16117.61|16197.12|16117.12|16197.68|16117.68|16197.12|16117.12|9
1724582690000|2024-08-25 10:44:50|16197.36|16117.36|16198.15|16118.15|16198.17|16118.17|16197.28|16117.28|9
1724582700000|2024-08-25 10:45:00|16198.16|16118.16|16198.84|16118.84|16198.88|16118.88|16198.16|16118.16|9
1724582710000|2024-08-25 10:45:10|16198.72|16118.72|16199.97|16119.97|16199.97|16119.97|16198.72|16118.72|10
1724582720000|2024-08-25 10:45:20|16200.3|16120.3|16201.47|16121.47|16201.47|16121.47|16200.3|16120.3|8
1724582730000|2024-08-25 10:45:30|16201.62|16121.62|16202.78|16122.78|16202.78|16122.78|16201.62|16121.62|10
1724582740000|2024-08-25 10:45:40|16202.85|16122.85|16201.5|16121.5|16202.85|16122.85|16201.5|16121.5|10
1724582750000|2024-08-25 10:45:50|16201.51|16121.51|16200.93|16120.93|16201.77|16121.77|16200.88|16120.88|10
1724582760000|2024-08-25 10:46:00|16200.94|16120.94|16204.24|16124.24|16204.24|16124.24|16200.94|16120.94|10
1724582770000|2024-08-25 10:46:10|16204.49|16124.49|16202.4|16122.4|16204.71|16124.71|16202.21|16122.21|10
1724582780000|2024-08-25 10:46:20|16202.43|16122.43|16201.5|16121.5|16202.43|16122.43|16200.69|16120.69|10
1724582790000|2024-08-25 10:46:30|16201.56|16121.56|16201.97|16121.97|16202.07|16122.07|16201.56|16121.56|9
1724582800000|2024-08-25 10:46:40|16202.19|16122.19|16203.9|16123.9|16204.2|16124.2|16202.19|16122.19|10
1724582810000|2024-08-25 10:46:50|16203.71|16123.71|16206.01|16126.01|16206.01|16126.01|16203.16|16123.16|10
1724582820000|2024-08-25 10:47:00|16206.17|16126.17|16206.26|16126.26|16206.33|16126.33|16206.17|16126.17|7
1724582830000|2024-08-25 10:47:10|16206.28|16126.28|16206.03|16126.03|16206.43|16126.43|16206.01|16126.01|9
1724582840000|2024-08-25 10:47:20|16205.97|16125.97|16206.33|16126.33|16206.33|16126.33|16205.14|16125.14|9
1724582850000|2024-08-25 10:47:30|16206.62|16126.62|16207.02|16127.02|16207.03|16127.03|16206.62|16126.62|9
1724582860000|2024-08-25 10:47:40|16207.04|16127.04|16206.79|16126.79|16207.04|16127.04|16206.79|16126.79|7
1724582870000|2024-08-25 10:47:50|16206.8|16126.8|16205.67|16125.67|16206.8|16126.8|16205.67|16125.67|10
1724582880000|2024-08-25 10:48:00|16205.66|16125.66|16205.5|16125.5|16205.78|16125.78|16205.5|16125.5|10
1724582890000|2024-08-25 10:48:10|16205.56|16125.56|16204.66|16124.66|16205.56|16125.56|16204.66|16124.66|9
1724582900000|2024-08-25 10:48:20|16204.41|16124.41|16200.11|16120.11|16204.41|16124.41|16200.11|16120.11|8
1724582910000|2024-08-25 10:48:30|16199.92|16119.92|16199.01|16119.01|16199.92|16119.92|16199.01|16119.01|9
1724582920000|2024-08-25 10:48:40|16198.95|16118.95|16199.04|16119.04|16199.08|16119.08|16198.89|16118.89|8
1724582930000|2024-08-25 10:48:50|16199.06|16119.06|16198.25|16118.25|16199.07|16119.07|16198.25|16118.25|8
1724582940000|2024-08-25 10:49:00|16198.31|16118.31|16198.36|16118.36|16198.36|16118.36|16198.19|16118.19|8
1724582950000|2024-08-25 10:49:10|16198.45|16118.45|16201.4|16121.4|16201.4|16121.4|16198.45|16118.45|10
1724582960000|2024-08-25 10:49:20|16201.45|16121.45|16202.01|16122.01|16202.01|16122.01|16201.39|16121.39|10
1724582970000|2024-08-25 10:49:30|16202.52|16122.52|16202.22|16122.22|16202.69|16122.69|16202.1|16122.1|10
1724582980000|2024-08-25 10:49:40|16202.16|16122.16|16201.32|16121.32|16202.16|16122.16|16201.32|16121.32|10
1724582990000|2024-08-25 10:49:50|16201.36|16121.36|16202.75|16122.75|16202.75|16122.75|16201.33|16121.33|10
1724583000000|2024-08-25 10:50:00|16202.86|16122.86|16205.41|16125.41|16205.41|16125.41|16202.86|16122.86|10
1724583010000|2024-08-25 10:50:10|16205.4|16125.4|16205.92|16125.92|16205.92|16125.92|16205.4|16125.4|8
1724583020000|2024-08-25 10:50:20|16206.4|16126.4|16207.58|16127.58|16207.58|16127.58|16206.4|16126.4|10
1724583030000|2024-08-25 10:50:30|16207.82|16127.82|16208.67|16128.67|16208.69|16128.69|16207.82|16127.82|10
1724583040000|2024-08-25 10:50:40|16208.82|16128.82|16210.58|16130.58|16210.59|16130.59|16208.64|16128.64|10
1724583050000|2024-08-25 10:50:50|16210.61|16130.61|16210.31|16130.31|16210.61|16130.61|16210.26|16130.26|8
1724583060000|2024-08-25 10:51:00|16210.33|16130.33|16209.82|16129.82|16210.33|16130.33|16209.82|16129.82|8
1724583070000|2024-08-25 10:51:10|16209.78|16129.78|16209.37|16129.37|16209.78|16129.78|16209.37|16129.37|8
1724583080000|2024-08-25 10:51:20|16209.66|16129.66|16208.73|16128.73|16209.78|16129.78|16208.73|16128.73|10
1724583090000|2024-08-25 10:51:30|16208.71|16128.71|16206.61|16126.61|16208.84|16128.84|16206.61|16126.61|10
1724583100000|2024-08-25 10:51:40|16206.55|16126.55|16205.21|16125.21|16206.55|16126.55|16205.21|16125.21|6
1724583110000|2024-08-25 10:51:50|16204.99|16124.99|16204.72|16124.72|16204.99|16124.99|16204.62|16124.62|10
1724583120000|2024-08-25 10:52:00|16204.74|16124.74|16201.17|16121.17|16204.76|16124.76|16201.17|16121.17|10
1724583130000|2024-08-25 10:52:10|16200.93|16120.93|16201.07|16121.07|16201.07|16121.07|16200.7|16120.7|9
1724583140000|2024-08-25 10:52:20|16201.19|16121.19|16202.86|16122.86|16202.86|16122.86|16201.19|16121.19|10
1724583150000|2024-08-25 10:52:30|16202.91|16122.91|16203.28|16123.28|16203.49|16123.49|16202.91|16122.91|9
1724583160000|2024-08-25 10:52:40|16203.3|16123.3|16205.07|16125.07|16205.07|16125.07|16203.3|16123.3|8
1724583170000|2024-08-25 10:52:50|16205.18|16125.18|16205.24|16125.24|16205.3|16125.3|16205.15|16125.15|8
1724583180000|2024-08-25 10:53:00|16205.41|16125.41|16204.5|16124.5|16205.54|16125.54|16204.5|16124.5|9
1724583190000|2024-08-25 10:53:10|16204.39|16124.39|16202.92|16122.92|16204.39|16124.39|16202.92|16122.92|10
1724583200000|2024-08-25 10:53:20|16202.82|16122.82|16202.15|16122.15|16202.82|16122.82|16202.15|16122.15|9
1724583210000|2024-08-25 10:53:30|16202.37|16122.37|16202.4|16122.4|16202.49|16122.49|16202.37|16122.37|8
1724583220000|2024-08-25 10:53:40|16202.43|16122.43|16201.12|16121.12|16202.63|16122.63|16201.12|16121.12|10
1724583230000|2024-08-25 10:53:50|16201.09|16121.09|16200.87|16120.87|16201.09|16121.09|16200.3|16120.3|7
1724583240000|2024-08-25 10:54:00|16200.88|16120.88|16201.59|16121.59|16201.59|16121.59|16200.88|16120.88|8
1724583250000|2024-08-25 10:54:10|16200.13|16120.13|16199.47|16119.47|16200.13|16120.13|16199.34|16119.34|10
1724583260000|2024-08-25 10:54:20|16200.21|16120.21|16199.45|16119.45|16200.26|16120.26|16199.45|16119.45|10
1724583270000|2024-08-25 10:54:30|16199.18|16119.18|16200.29|16120.29|16200.29|16120.29|16199.18|16119.18|9
1724583280000|2024-08-25 10:54:40|16200.36|16120.36|16200.34|16120.34|16200.36|16120.36|16200|16120|10
1724583290000|2024-08-25 10:54:50|16200.32|16120.32|16200.21|16120.21|16200.38|16120.38|16200.13|16120.13|10
1724583300000|2024-08-25 10:55:00|16200.22|16120.22|16200.96|16120.96|16200.96|16120.96|16200.21|16120.21|8
1724583310000|2024-08-25 10:55:10|16201.06|16121.06|16201.51|16121.51|16201.51|16121.51|16201.06|16121.06|9
1724583320000|2024-08-25 10:55:20|16201.63|16121.63|16201.89|16121.89|16201.96|16121.96|16201.63|16121.63|9
1724583330000|2024-08-25 10:55:30|16201.88|16121.88|16202.33|16122.33|16202.33|16122.33|16201.55|16121.55|8
1724583340000|2024-08-25 10:55:40|16202.38|16122.38|16201.62|16121.62|16202.77|16122.77|16201.62|16121.62|10
1724583350000|2024-08-25 10:55:50|16200.93|16120.93|16199.96|16119.96|16200.93|16120.93|16199.96|16119.96|9
1724583360000|2024-08-25 10:56:00|16199.87|16119.87|16199.18|16119.18|16199.87|16119.87|16199.18|16119.18|9
1724583370000|2024-08-25 10:56:10|16199.07|16119.07|16197.79|16117.79|16199.07|16119.07|16197.79|16117.79|9
1724583380000|2024-08-25 10:56:20|16198.35|16118.35|16197.34|16117.34|16198.43|16118.43|16196.87|16116.87|9
1724583390000|2024-08-25 10:56:30|16197.31|16117.31|16197.8|16117.8|16197.8|16117.8|16197.3|16117.3|10
1724583400000|2024-08-25 10:56:40|16197.84|16117.84|16199.23|16119.23|16199.3|16119.3|16197.64|16117.64|10
1724583410000|2024-08-25 10:56:50|16199.28|16119.28|16199.89|16119.89|16199.89|16119.89|16199.28|16119.28|10
1724583420000|2024-08-25 10:57:00|16199.92|16119.92|16200.87|16120.87|16200.88|16120.88|16199.88|16119.88|10
1724583430000|2024-08-25 10:57:10|16200.9|16120.9|16201.68|16121.68|16201.68|16121.68|16200.9|16120.9|10
1724583440000|2024-08-25 10:57:20|16200.96|16120.96|16202.84|16122.84|16202.84|16122.84|16200.96|16120.96|9
1724583450000|2024-08-25 10:57:30|16203.28|16123.28|16206.89|16126.89|16206.89|16126.89|16203.28|16123.28|10
1724583460000|2024-08-25 10:57:40|16206.99|16126.99|16208.89|16128.89|16208.89|16128.89|16206.99|16126.99|10
1724583470000|2024-08-25 10:57:50|16209.15|16129.15|16208.92|16128.92|16210.06|16130.06|16208.92|16128.92|10
1724583480000|2024-08-25 10:58:00|16208.95|16128.95|16210.79|16130.79|16210.79|16130.79|16208.92|16128.92|9
1724583490000|2024-08-25 10:58:10|16210.81|16130.81|16208.72|16128.72|16210.81|16130.81|16208.72|16128.72|9
1724583500000|2024-08-25 10:58:20|16209.09|16129.09|16208.6|16128.6|16209.33|16129.33|16208.6|16128.6|9
1724583510000|2024-08-25 10:58:30|16207.55|16127.55|16207.93|16127.93|16207.93|16127.93|16206.5|16126.5|10
1724583520000|2024-08-25 10:58:40|16207.57|16127.57|16207.17|16127.17|16207.57|16127.57|16207.14|16127.14|9
1724583530000|2024-08-25 10:58:50|16207.19|16127.19|16208.52|16128.52|16208.52|16128.52|16207.19|16127.19|8
1724583540000|2024-08-25 10:59:00|16208.64|16128.64|16208.34|16128.34|16208.69|16128.69|16208.34|16128.34|8
1724583550000|2024-08-25 10:59:10|16208.32|16128.32|16209.12|16129.12|16209.12|16129.12|16208.31|16128.31|8
1724583560000|2024-08-25 10:59:20|16209.18|16129.18|16209.85|16129.85|16209.85|16129.85|16209.18|16129.18|10
1724583570000|2024-08-25 10:59:30|16209.84|16129.84|16210.46|16130.46|16210.46|16130.46|16209.83|16129.83|9
1724583580000|2024-08-25 10:59:40|16210.61|16130.61|16210.03|16130.03|16210.67|16130.67|16210.01|16130.01|9
1724583590000|2024-08-25 10:59:50|16210.02|16130.02|16210.02|16130.02|16210.11|16130.11|16210.02|16130.02|6
1724583600000|2024-08-25 11:00:00|16210.07|16130.07|16208.64|16128.64|16210.12|16130.12|16208.64|16128.64|10
1724583610000|2024-08-25 11:00:10|16208.57|16128.57|16208.13|16128.13|16209.22|16129.22|16208.13|16128.13|10
1724583620000|2024-08-25 11:00:20|16207.89|16127.89|16209.47|16129.47|16209.47|16129.47|16207.75|16127.75|10
1724583630000|2024-08-25 11:00:30|16209.68|16129.68|16211.21|16131.21|16211.21|16131.21|16209.68|16129.68|10
1724583640000|2024-08-25 11:00:40|16211.31|16131.31|16213.87|16133.87|16213.87|16133.87|16211.31|16131.31|10
1724583650000|2024-08-25 11:00:50|16214|16134|16214.21|16134.21|16214.21|16134.21|16213.95|16133.95|10
1724583660000|2024-08-25 11:01:00|16214.45|16134.45|16216.47|16136.47|16216.75|16136.75|16214.45|16134.45|9
1724583670000|2024-08-25 11:01:10|16216.58|16136.58|16217.17|16137.17|16217.17|16137.17|16216.38|16136.38|8
1724583680000|2024-08-25 11:01:20|16217.48|16137.48|16219.55|16139.55|16219.55|16139.55|16217.48|16137.48|10
1724583690000|2024-08-25 11:01:30|16219.61|16139.61|16219.34|16139.34|16220.64|16140.64|16219.14|16139.14|10
1724583700000|2024-08-25 11:01:40|16219.37|16139.37|16219.69|16139.69|16219.69|16139.69|16219.37|16139.37|8
1724583710000|2024-08-25 11:01:50|16219.76|16139.76|16219.88|16139.88|16221.43|16141.43|16219.76|16139.76|9
1724583720000|2024-08-25 11:02:00|16219.78|16139.78|16220.98|16140.98|16220.98|16140.98|16218.81|16138.81|10
1724583730000|2024-08-25 11:02:10|16221.1|16141.1|16222.11|16142.11|16222.2|16142.2|16221.1|16141.1|10
1724583740000|2024-08-25 11:02:20|16222.15|16142.15|16225.08|16145.08|16225.08|16145.08|16222.15|16142.15|10
1724583750000|2024-08-25 11:02:30|16225.04|16145.04|16226.64|16146.64|16226.64|16146.64|16225.04|16145.04|10
1724583760000|2024-08-25 11:02:40|16226.65|16146.65|16227.24|16147.24|16227.24|16147.24|16226.65|16146.65|10
1724583770000|2024-08-25 11:02:50|16227.71|16147.71|16228.92|16148.92|16229.07|16149.07|16227.71|16147.71|10
1724583780000|2024-08-25 11:03:00|16229.82|16149.82|16232.46|16152.46|16232.46|16152.46|16229.82|16149.82|9
1724583790000|2024-08-25 11:03:10|16233.1|16153.1|16234.93|16154.93|16234.93|16154.93|16233.1|16153.1|10
1724583800000|2024-08-25 11:03:20|16234.99|16154.99|16234.95|16154.95|16235.06|16155.06|16234.89|16154.89|9
1724583810000|2024-08-25 11:03:30|16235.24|16155.24|16235.77|16155.77|16235.87|16155.87|16235.09|16155.09|10
1724583820000|2024-08-25 11:03:40|16235.68|16155.68|16236.39|16156.39|16236.39|16156.39|16235.61|16155.61|9
1724583830000|2024-08-25 11:03:50|16236.42|16156.42|16237.25|16157.25|16237.25|16157.25|16236.42|16156.42|9
1724583840000|2024-08-25 11:04:00|16237.14|16157.14|16235.94|16155.94|16237.14|16157.14|16235.93|16155.93|10
1724583850000|2024-08-25 11:04:10|16235.78|16155.78|16237.21|16157.21|16237.21|16157.21|16235.68|16155.68|10
1724583860000|2024-08-25 11:04:20|16237.34|16157.34|16240.13|16160.13|16240.13|16160.13|16237.34|16157.34|10
1724583870000|2024-08-25 11:04:30|16240.21|16160.21|16240.94|16160.94|16241.08|16161.08|16240.07|16160.07|9
1724583880000|2024-08-25 11:04:40|16241.24|16161.24|16242.27|16162.27|16242.27|16162.27|16241.24|16161.24|9
1724583890000|2024-08-25 11:04:50|16242.04|16162.04|16242.25|16162.25|16242.28|16162.28|16242.04|16162.04|9
1724583900000|2024-08-25 11:05:00|16242.74|16162.74|16244.63|16164.63|16244.63|16164.63|16242.3|16162.3|9
1724583910000|2024-08-25 11:05:10|16244.96|16164.96|16246.38|16166.38|16246.38|16166.38|16244.96|16164.96|10
1724583920000|2024-08-25 11:05:20|16246.45|16166.45|16245.57|16165.57|16246.46|16166.46|16245.57|16165.57|10
1724583930000|2024-08-25 11:05:30|16245.94|16165.94|16244.02|16164.02|16245.94|16165.94|16244.02|16164.02|10
1724583940000|2024-08-25 11:05:40|16244.01|16164.01|16244.18|16164.18|16244.18|16164.18|16244.01|16164.01|9
1724583950000|2024-08-25 11:05:50|16244.19|16164.19|16244.71|16164.71|16244.71|16164.71|16244.15|16164.15|10
1724583960000|2024-08-25 11:06:00|16244.72|16164.72|16246.18|16166.18|16246.18|16166.18|16244.72|16164.72|8
1724583970000|2024-08-25 11:06:10|16246.25|16166.25|16248.25|16168.25|16248.25|16168.25|16246.25|16166.25|10
1724583980000|2024-08-25 11:06:20|16248.31|16168.31|16248.83|16168.83|16249.51|16169.51|16248.31|16168.31|9
1724583990000|2024-08-25 11:06:30|16248.93|16168.93|16247.68|16167.68|16248.95|16168.95|16247.68|16167.68|10
1724584000000|2024-08-25 11:06:40|16247.67|16167.67|16246.17|16166.17|16247.67|16167.67|16246.17|16166.17|7
1724584010000|2024-08-25 11:06:50|16245.83|16165.83|16245.19|16165.19|16245.83|16165.83|16245.18|16165.18|8
1724584020000|2024-08-25 11:07:00|16245.22|16165.22|16245.56|16165.56|16245.56|16165.56|16245.19|16165.19|6
1724584030000|2024-08-25 11:07:10|16245.61|16165.61|16243.9|16163.9|16245.61|16165.61|16243.88|16163.88|10
1724584040000|2024-08-25 11:07:20|16243.33|16163.33|16245.62|16165.62|16245.62|16165.62|16243.33|16163.33|10
1724584050000|2024-08-25 11:07:30|16245.75|16165.75|16245.37|16165.37|16246.33|16166.33|16245.33|16165.33|10
1724584060000|2024-08-25 11:07:40|16245.38|16165.38|16244.38|16164.38|16245.39|16165.39|16244.38|16164.38|9
1724584070000|2024-08-25 11:07:50|16244.37|16164.37|16245.16|16165.16|16245.3|16165.3|16244.28|16164.28|10
1724584080000|2024-08-25 11:08:00|16245.54|16165.54|16245.46|16165.46|16245.54|16165.54|16245.39|16165.39|9
1724584090000|2024-08-25 11:08:10|16245.04|16165.04|16243.08|16163.08|16245.04|16165.04|16243.08|16163.08|9
1724584100000|2024-08-25 11:08:20|16243.01|16163.01|16242.65|16162.65|16243.01|16163.01|16242.64|16162.64|8
1724584110000|2024-08-25 11:08:30|16242.81|16162.81|16242.76|16162.76|16243.22|16163.22|16242.76|16162.76|7
1724584120000|2024-08-25 11:08:40|16242.73|16162.73|16241.71|16161.71|16242.73|16162.73|16241.65|16161.65|8
1724584130000|2024-08-25 11:08:50|16241.75|16161.75|16239.27|16159.27|16241.8|16161.8|16239.27|16159.27|9
1724584140000|2024-08-25 11:09:00|16240.16|16160.16|16239.89|16159.89|16240.93|16160.93|16239.89|16159.89|10
1724584150000|2024-08-25 11:09:10|16239.88|16159.88|16239.7|16159.7|16239.88|16159.88|16239.7|16159.7|7
1724584160000|2024-08-25 11:09:20|16239.53|16159.53|16241.15|16161.15|16241.15|16161.15|16239.49|16159.49|10
1724584170000|2024-08-25 11:09:30|16241.39|16161.39|16245.55|16165.55|16245.69|16165.69|16241.39|16161.39|10
1724584180000|2024-08-25 11:09:40|16245.6|16165.6|16246.37|16166.37|16246.37|16166.37|16245.6|16165.6|9
1724584190000|2024-08-25 11:09:50|16246.38|16166.38|16246.32|16166.32|16246.4|16166.4|16246.32|16166.32|9
1724584200000|2024-08-25 11:10:00|16246.31|16166.31|16247.25|16167.25|16247.25|16167.25|16246.12|16166.12|10
1724584210000|2024-08-25 11:10:10|16247.59|16167.59|16246.05|16166.05|16247.67|16167.67|16246.05|16166.05|9
1724584220000|2024-08-25 11:10:20|16246.04|16166.04|16245.92|16165.92|16246.26|16166.26|16245.92|16165.92|9
1724584230000|2024-08-25 11:10:30|16246.74|16166.74|16242.65|16162.65|16247.19|16167.19|16242.65|16162.65|10
1724584240000|2024-08-25 11:10:40|16242.52|16162.52|16239.46|16159.46|16242.52|16162.52|16239.46|16159.46|10
1724584250000|2024-08-25 11:10:50|16239.33|16159.33|16241.55|16161.55|16241.55|16161.55|16239.17|16159.17|10
1724584260000|2024-08-25 11:11:00|16241.77|16161.77|16241.72|16161.72|16241.88|16161.88|16241.35|16161.35|10
1724584270000|2024-08-25 11:11:10|16241.73|16161.73|16243.09|16163.09|16243.09|16163.09|16241.45|16161.45|10
1724584280000|2024-08-25 11:11:20|16243.44|16163.44|16243.56|16163.56|16243.56|16163.56|16242.86|16162.86|10
1724584290000|2024-08-25 11:11:30|16243.66|16163.66|16244.05|16164.05|16244.05|16164.05|16243.25|16163.25|10
1724584300000|2024-08-25 11:11:40|16244.14|16164.14|16245.44|16165.44|16245.44|16165.44|16244.14|16164.14|10
1724584310000|2024-08-25 11:11:50|16245.53|16165.53|16247.57|16167.57|16247.57|16167.57|16245.53|16165.53|10
1724584320000|2024-08-25 11:12:00|16247.72|16167.72|16245.91|16165.91|16247.74|16167.74|16245.91|16165.91|9
1724584330000|2024-08-25 11:12:10|16245.93|16165.93|16246.05|16166.05|16246.5|16166.5|16245.91|16165.91|9
1724584340000|2024-08-25 11:12:20|16246.1|16166.1|16246.02|16166.02|16246.14|16166.14|16245.94|16165.94|9
1724584350000|2024-08-25 11:12:30|16246.03|16166.03|16246.15|16166.15|16246.15|16166.15|16246.03|16166.03|6
1724584360000|2024-08-25 11:12:40|16246.26|16166.26|16246.39|16166.39|16246.39|16166.39|16246.21|16166.21|5
1724584370000|2024-08-25 11:12:50|16246.4|16166.4|16246.78|16166.78|16246.78|16166.78|16246.32|16166.32|9
1724584380000|2024-08-25 11:13:00|16246.95|16166.95|16247.77|16167.77|16247.77|16167.77|16246.95|16166.95|8
1724584390000|2024-08-25 11:13:10|16247.75|16167.75|16247.36|16167.36|16247.78|16167.78|16247.36|16167.36|8
1724584400000|2024-08-25 11:13:20|16247.38|16167.38|16248.9|16168.9|16248.93|16168.93|16247.38|16167.38|6
1724584410000|2024-08-25 11:13:30|16248.92|16168.92|16249.14|16169.14|16249.14|16169.14|16248.91|16168.91|8
1724584420000|2024-08-25 11:13:40|16249.16|16169.16|16249.34|16169.34|16249.36|16169.36|16249.16|16169.16|6
1724584430000|2024-08-25 11:13:50|16249.36|16169.36|16249.93|16169.93|16249.93|16169.93|16248.4|16168.4|9
1724584440000|2024-08-25 11:14:00|16250.25|16170.25|16251.46|16171.46|16251.46|16171.46|16250.25|16170.25|9
1724584450000|2024-08-25 11:14:10|16252.31|16172.31|16256.11|16176.11|16256.11|16176.11|16252.31|16172.31|10
1724584460000|2024-08-25 11:14:20|16256.54|16176.54|16260.39|16180.39|16260.39|16180.39|16256.54|16176.54|10
1724584470000|2024-08-25 11:14:30|16260.52|16180.52|16259.96|16179.96|16260.78|16180.78|16259.96|16179.96|9
1724584480000|2024-08-25 11:14:40|16259.75|16179.75|16258.84|16178.84|16259.75|16179.75|16258.84|16178.84|10
1724584490000|2024-08-25 11:14:50|16258.36|16178.36|16256.53|16176.53|16258.36|16178.36|16256.53|16176.53|9
1724584500000|2024-08-25 11:15:00|16256.47|16176.47|16254.59|16174.59|16256.48|16176.48|16254.59|16174.59|9
1724584510000|2024-08-25 11:15:10|16254.32|16174.32|16257.26|16177.26|16257.26|16177.26|16254.27|16174.27|10
1724584520000|2024-08-25 11:15:20|16257.39|16177.39|16258.83|16178.83|16258.94|16178.94|16257.39|16177.39|10
1724584530000|2024-08-25 11:15:30|16258.89|16178.89|16258.21|16178.21|16258.89|16178.89|16258.21|16178.21|9
1724584540000|2024-08-25 11:15:40|16258.17|16178.17|16259.88|16179.88|16259.88|16179.88|16258.17|16178.17|8
1724584550000|2024-08-25 11:15:50|16259.8|16179.8|16258.98|16178.98|16259.8|16179.8|16258.98|16178.98|9
1724584560000|2024-08-25 11:16:00|16259.23|16179.23|16258.42|16178.42|16259.23|16179.23|16258.42|16178.42|9
1724584570000|2024-08-25 11:16:10|16258.37|16178.37|16259.46|16179.46|16259.46|16179.46|16258.37|16178.37|9
1724584580000|2024-08-25 11:16:20|16259.01|16179.01|16258.63|16178.63|16259.2|16179.2|16258.63|16178.63|8
1724584590000|2024-08-25 11:16:30|16258.64|16178.64|16258.48|16178.48|16258.64|16178.64|16257.2|16177.2|10
1724584600000|2024-08-25 11:16:40|16258.64|16178.64|16257.75|16177.75|16258.72|16178.72|16257.75|16177.75|10
1724584610000|2024-08-25 11:16:50|16257.71|16177.71|16256.11|16176.11|16257.72|16177.72|16256.11|16176.11|9
1724584620000|2024-08-25 11:17:00|16256.01|16176.01|16251.05|16171.05|16256.01|16176.01|16251.05|16171.05|10
1724584630000|2024-08-25 11:17:10|16250.33|16170.33|16250.52|16170.52|16250.57|16170.57|16249.88|16169.88|10
1724584640000|2024-08-25 11:17:20|16250.69|16170.69|16250.09|16170.09|16250.79|16170.79|16250.09|16170.09|10
1724584650000|2024-08-25 11:17:30|16249.57|16169.57|16246.48|16166.48|16249.57|16169.57|16246.48|16166.48|10
1724584660000|2024-08-25 11:17:40|16246.41|16166.41|16247.59|16167.59|16247.59|16167.59|16245.65|16165.65|10
1724584670000|2024-08-25 11:17:50|16247.85|16167.85|16249|16169|16249|16169|16247.85|16167.85|10
1724584680000|2024-08-25 11:18:00|16249.18|16169.18|16248.31|16168.31|16250.13|16170.13|16248.31|16168.31|10
1724584690000|2024-08-25 11:18:10|16248.21|16168.21|16248.31|16168.31|16248.4|16168.4|16248.12|16168.12|9
1724584700000|2024-08-25 11:18:20|16247.65|16167.65|16249.44|16169.44|16249.44|16169.44|16247.4|16167.4|10
1724584710000|2024-08-25 11:18:30|16249.55|16169.55|16250.05|16170.05|16250.05|16170.05|16249.55|16169.55|10
1724584720000|2024-08-25 11:18:40|16250.06|16170.06|16248.93|16168.93|16250.29|16170.29|16248.93|16168.93|10
1724584730000|2024-08-25 11:18:50|16248.48|16168.48|16246.89|16166.89|16248.48|16168.48|16246.89|16166.89|10
1724584740000|2024-08-25 11:19:00|16246.87|16166.87|16249.06|16169.06|16249.06|16169.06|16246.65|16166.65|10
1724584750000|2024-08-25 11:19:10|16249.62|16169.62|16250.63|16170.63|16250.63|16170.63|16249.62|16169.62|10
1724584760000|2024-08-25 11:19:20|16250.81|16170.81|16250.2|16170.2|16250.89|16170.89|16250.18|16170.18|10
1724584770000|2024-08-25 11:19:30|16250.31|16170.31|16250.21|16170.21|16250.39|16170.39|16250.21|16170.21|6
1724584780000|2024-08-25 11:19:40|16250.2|16170.2|16250.36|16170.36|16250.36|16170.36|16250.02|16170.02|10
1724584790000|2024-08-25 11:19:50|16250.54|16170.54|16250.73|16170.73|16250.73|16170.73|16250.51|16170.51|10
1724584800000|2024-08-25 11:20:00|16250.69|16170.69|16250.52|16170.52|16250.92|16170.92|16250.52|16170.52|10
1724584810000|2024-08-25 11:20:10|16250.37|16170.37|16250.75|16170.75|16250.75|16170.75|16250.28|16170.28|8
1724584820000|2024-08-25 11:20:20|16250.06|16170.06|16247.9|16167.9|16250.06|16170.06|16247.9|16167.9|10
1724584830000|2024-08-25 11:20:30|16247.86|16167.86|16246.78|16166.78|16247.86|16167.86|16246.78|16166.78|10
1724584840000|2024-08-25 11:20:40|16246.38|16166.38|16245.18|16165.18|16246.38|16166.38|16245.18|16165.18|9
1724584850000|2024-08-25 11:20:50|16245.2|16165.2|16243.81|16163.81|16245.2|16165.2|16243.69|16163.69|9
1724584860000|2024-08-25 11:21:00|16243.98|16163.98|16241.83|16161.83|16244.1|16164.1|16241.83|16161.83|9
1724584870000|2024-08-25 11:21:10|16241.71|16161.71|16241|16161|16241.71|16161.71|16241|16161|9
1724584880000|2024-08-25 11:21:20|16240.8|16160.8|16241.58|16161.58|16241.58|16161.58|16240.74|16160.74|10
1724584890000|2024-08-25 11:21:30|16242.04|16162.04|16242.61|16162.61|16242.62|16162.62|16242.04|16162.04|10
1724584900000|2024-08-25 11:21:40|16242.65|16162.65|16242.34|16162.34|16242.65|16162.65|16242.31|16162.31|8
1724584910000|2024-08-25 11:21:50|16242.23|16162.23|16243.69|16163.69|16243.69|16163.69|16242.23|16162.23|10
1724584920000|2024-08-25 11:22:00|16243.71|16163.71|16244.81|16164.81|16244.94|16164.94|16243.71|16163.71|10
1724584930000|2024-08-25 11:22:10|16244.72|16164.72|16245.37|16165.37|16246.31|16166.31|16244.67|16164.67|10
1724584940000|2024-08-25 11:22:20|16245.03|16165.03|16245.57|16165.57|16245.57|16165.57|16244.85|16164.85|9
1724584950000|2024-08-25 11:22:30|16245.63|16165.63|16245.52|16165.52|16245.63|16165.63|16245.1|16165.1|10
1724584960000|2024-08-25 11:22:40|16244.99|16164.99|16243.17|16163.17|16244.99|16164.99|16243.17|16163.17|10
1724584970000|2024-08-25 11:22:50|16243.08|16163.08|16243.36|16163.36|16243.36|16163.36|16243.08|16163.08|9
1724584980000|2024-08-25 11:23:00|16243.22|16163.22|16241.91|16161.91|16243.3|16163.3|16241.79|16161.79|10
1724584990000|2024-08-25 11:23:10|16241.94|16161.94|16242.41|16162.41|16242.49|16162.49|16241.88|16161.88|10
1724585000000|2024-08-25 11:23:20|16242.58|16162.58|16242.81|16162.81|16242.82|16162.82|16242.58|16162.58|7
1724585010000|2024-08-25 11:23:30|16243.05|16163.05|16243.34|16163.34|16243.34|16163.34|16242.87|16162.87|9
1724585020000|2024-08-25 11:23:40|16243.57|16163.57|16243.9|16163.9|16243.9|16163.9|16243.41|16163.41|9
1724585030000|2024-08-25 11:23:50|16243.89|16163.89|16244.02|16164.02|16244.06|16164.06|16243.88|16163.88|8
1724585040000|2024-08-25 11:24:00|16244.03|16164.03|16245.77|16165.77|16245.77|16165.77|16243.62|16163.62|10
1724585050000|2024-08-25 11:24:10|16245.8|16165.8|16246.82|16166.82|16246.82|16166.82|16245.8|16165.8|10
1724585060000|2024-08-25 11:24:20|16246.78|16166.78|16247.06|16167.06|16247.06|16167.06|16246.59|16166.59|10
1724585070000|2024-08-25 11:24:30|16247.18|16167.18|16246.16|16166.16|16247.18|16167.18|16246.16|16166.16|10
1724585080000|2024-08-25 11:24:40|16245.93|16165.93|16246.13|16166.13|16246.28|16166.28|16245.58|16165.58|10
1724585090000|2024-08-25 11:24:50|16246.15|16166.15|16246.19|16166.19|16246.4|16166.4|16246.15|16166.15|9
1724585100000|2024-08-25 11:25:00|16245.98|16165.98|16245.11|16165.11|16245.98|16165.98|16245.03|16165.03|9
1724585110000|2024-08-25 11:25:10|16245.06|16165.06|16243.87|16163.87|16245.06|16165.06|16243.87|16163.87|10
1724585120000|2024-08-25 11:25:20|16243.56|16163.56|16243.11|16163.11|16243.56|16163.56|16242.97|16162.97|10
1724585130000|2024-08-25 11:25:30|16243.13|16163.13|16243.09|16163.09|16243.14|16163.14|16242.82|16162.82|9
1724585140000|2024-08-25 11:25:40|16243.13|16163.13|16240.82|16160.82|16243.15|16163.15|16240.63|16160.63|10
1724585150000|2024-08-25 11:25:50|16240.83|16160.83|16240.22|16160.22|16240.94|16160.94|16240.22|16160.22|10
1724585160000|2024-08-25 11:26:00|16240.18|16160.18|16240.09|16160.09|16240.18|16160.18|16240.08|16160.08|8
1724585170000|2024-08-25 11:26:10|16240.1|16160.1|16240.26|16160.26|16240.66|16160.66|16239.98|16159.98|9
1724585180000|2024-08-25 11:26:20|16241.18|16161.18|16242.01|16162.01|16242.45|16162.45|16241.18|16161.18|10
1724585190000|2024-08-25 11:26:30|16241.99|16161.99|16242.24|16162.24|16242.24|16162.24|16241.91|16161.91|7
1724585200000|2024-08-25 11:26:40|16242.4|16162.4|16242.54|16162.54|16242.6|16162.6|16242.4|16162.4|10
1724585210000|2024-08-25 11:26:50|16242.63|16162.63|16242.4|16162.4|16242.63|16162.63|16240.91|16160.91|9
1724585220000|2024-08-25 11:27:00|16242.68|16162.68|16243.65|16163.65|16243.65|16163.65|16242.68|16162.68|10
1724585230000|2024-08-25 11:27:10|16243.66|16163.66|16244.42|16164.42|16244.42|16164.42|16243.66|16163.66|10
1724585240000|2024-08-25 11:27:20|16244.41|16164.41|16245.32|16165.32|16245.32|16165.32|16244.41|16164.41|10
1724585250000|2024-08-25 11:27:30|16245.48|16165.48|16246.53|16166.53|16246.53|16166.53|16245.48|16165.48|9
1724585260000|2024-08-25 11:27:40|16246.48|16166.48|16247.99|16167.99|16247.99|16167.99|16246.4|16166.4|10
1724585270000|2024-08-25 11:27:50|16248.29|16168.29|16249.03|16169.03|16249.19|16169.19|16248.29|16168.29|9
1724585280000|2024-08-25 11:28:00|16249.12|16169.12|16249.78|16169.78|16249.78|16169.78|16249.12|16169.12|8
1724585290000|2024-08-25 11:28:10|16249.8|16169.8|16250.03|16170.03|16250.28|16170.28|16249.8|16169.8|9
1724585300000|2024-08-25 11:28:20|16250|16170|16250.93|16170.93|16250.99|16170.99|16250|16170|9
1724585310000|2024-08-25 11:28:30|16251.06|16171.06|16252.52|16172.52|16252.52|16172.52|16251.06|16171.06|10
1724585320000|2024-08-25 11:28:40|16252.58|16172.58|16253.48|16173.48|16253.48|16173.48|16252.32|16172.32|10
1724585330000|2024-08-25 11:28:50|16253.49|16173.49|16254.1|16174.1|16254.31|16174.31|16253.49|16173.49|8
1724585340000|2024-08-25 11:29:00|16253.89|16173.89|16255.29|16175.29|16255.29|16175.29|16253.77|16173.77|10
1724585350000|2024-08-25 11:29:10|16255.27|16175.27|16255.19|16175.19|16255.27|16175.27|16254.73|16174.73|10
1724585360000|2024-08-25 11:29:20|16255.31|16175.31|16256.27|16176.27|16256.27|16176.27|16255.31|16175.31|10
1724585370000|2024-08-25 11:29:30|16256.37|16176.37|16257.17|16177.17|16257.17|16177.17|16256.37|16176.37|7
1724585380000|2024-08-25 11:29:40|16257.27|16177.27|16256.83|16176.83|16257.27|16177.27|16256.83|16176.83|10
1724585390000|2024-08-25 11:29:50|16257.05|16177.05|16257.13|16177.13|16257.16|16177.16|16257.05|16177.05|7
1724585400000|2024-08-25 11:30:00|16257.12|16177.12|16258.29|16178.29|16258.29|16178.29|16257.12|16177.12|10
1724585410000|2024-08-25 11:30:10|16258.82|16178.82|16259.32|16179.32|16259.43|16179.43|16258.82|16178.82|10
1724585420000|2024-08-25 11:30:20|16259.3|16179.3|16259.28|16179.28|16259.3|16179.3|16259.16|16179.16|8
1724585430000|2024-08-25 11:30:30|16260.33|16180.33|16261.38|16181.38|16261.38|16181.38|16260.33|16180.33|10
1724585440000|2024-08-25 11:30:40|16261.76|16181.76|16262.16|16182.16|16262.22|16182.22|16261.76|16181.76|8
1724585450000|2024-08-25 11:30:50|16262.56|16182.56|16263.67|16183.67|16264.02|16184.02|16262.56|16182.56|10
1724585460000|2024-08-25 11:31:00|16263.69|16183.69|16264.7|16184.7|16264.7|16184.7|16263.62|16183.62|10
1724585470000|2024-08-25 11:31:10|16264.98|16184.98|16267.94|16187.94|16267.94|16187.94|16264.98|16184.98|10
1724585480000|2024-08-25 11:31:20|16268.1|16188.1|16268.46|16188.46|16268.61|16188.61|16268|16188|9
1724585490000|2024-08-25 11:31:30|16268.61|16188.61|16269.69|16189.69|16269.69|16189.69|16268.61|16188.61|9
1724585500000|2024-08-25 11:31:40|16270.35|16190.35|16271.13|16191.13|16271.44|16191.44|16270.35|16190.35|9
1724585510000|2024-08-25 11:31:50|16271.33|16191.33|16271.35|16191.35|16271.35|16191.35|16270.96|16190.96|10
1724585520000|2024-08-25 11:32:00|16271.41|16191.41|16269.06|16189.06|16271.41|16191.41|16269.06|16189.06|9
1724585530000|2024-08-25 11:32:10|16268.97|16188.97|16266.04|16186.04|16268.97|16188.97|16266.04|16186.04|10
1724585540000|2024-08-25 11:32:20|16265.98|16185.98|16264.5|16184.5|16266.36|16186.36|16264.5|16184.5|9
1724585550000|2024-08-25 11:32:30|16264.51|16184.51|16265.08|16185.08|16265.08|16185.08|16264.51|16184.51|9
1724585560000|2024-08-25 11:32:40|16265.27|16185.27|16265.92|16185.92|16265.92|16185.92|16265.27|16185.27|10
1724585570000|2024-08-25 11:32:50|16266.24|16186.24|16266.82|16186.82|16266.82|16186.82|16266.2|16186.2|10
1724585580000|2024-08-25 11:33:00|16267.82|16187.82|16269.03|16189.03|16269.04|16189.04|16267.82|16187.82|10
1724585590000|2024-08-25 11:33:10|16268.79|16188.79|16270.15|16190.15|16270.61|16190.61|16268.67|16188.67|10
1724585600000|2024-08-25 11:33:20|16270.11|16190.11|16270.91|16190.91|16271.42|16191.42|16270.07|16190.07|10
1724585610000|2024-08-25 11:33:30|16270.89|16190.89|16271.14|16191.14|16271.28|16191.28|16270.38|16190.38|10
1724585620000|2024-08-25 11:33:40|16271.02|16191.02|16271.37|16191.37|16271.37|16191.37|16270.45|16190.45|10
1724585630000|2024-08-25 11:33:50|16271.79|16191.79|16271.35|16191.35|16271.95|16191.95|16271.35|16191.35|10
1724585640000|2024-08-25 11:34:00|16271.34|16191.34|16270.67|16190.67|16271.34|16191.34|16270.61|16190.61|8
1724585650000|2024-08-25 11:34:10|16270.64|16190.64|16270.25|16190.25|16270.92|16190.92|16270.25|16190.25|9
1724585660000|2024-08-25 11:34:20|16270.24|16190.24|16269.49|16189.49|16270.27|16190.27|16269.49|16189.49|9
1724585670000|2024-08-25 11:34:30|16269.16|16189.16|16266.2|16186.2|16269.16|16189.16|16266.18|16186.18|10
1724585680000|2024-08-25 11:34:40|16266.18|16186.18|16264.26|16184.26|16266.4|16186.4|16264.26|16184.26|10
1724585690000|2024-08-25 11:34:50|16264.15|16184.15|16268.03|16188.03|16268.03|16188.03|16264.15|16184.15|10
1724585700000|2024-08-25 11:35:00|16268.04|16188.04|16264.85|16184.85|16268.04|16188.04|16264.85|16184.85|10
1724585710000|2024-08-25 11:35:10|16264.24|16184.24|16262.38|16182.38|16264.24|16184.24|16262.34|16182.34|10
1724585720000|2024-08-25 11:35:20|16262.49|16182.49|16261.65|16181.65|16262.55|16182.55|16261.62|16181.62|8
1724585730000|2024-08-25 11:35:30|16261.82|16181.82|16258.28|16178.28|16261.82|16181.82|16258.28|16178.28|9
1724585740000|2024-08-25 11:35:40|16256.31|16176.31|16255.14|16175.14|16257.54|16177.54|16255.14|16175.14|10
1724585750000|2024-08-25 11:35:50|16255.08|16175.08|16250.72|16170.72|16255.16|16175.16|16250.72|16170.72|10
1724585760000|2024-08-25 11:36:00|16250.41|16170.41|16247.63|16167.63|16250.41|16170.41|16247.63|16167.63|10
1724585770000|2024-08-25 11:36:10|16247.55|16167.55|16261.24|16181.24|16261.65|16181.65|16247.55|16167.55|10
1724585780000|2024-08-25 11:36:20|16261.7|16181.7|16262.26|16182.26|16262.26|16182.26|16260.43|16180.43|10
1724585790000|2024-08-25 11:36:30|16262.55|16182.55|16262.63|16182.63|16262.82|16182.82|16262.55|16182.55|9
1724585800000|2024-08-25 11:36:40|16262.67|16182.67|16262.09|16182.09|16262.75|16182.75|16262.09|16182.09|9
1724585810000|2024-08-25 11:36:50|16261.12|16181.12|16259.12|16179.12|16261.12|16181.12|16259.12|16179.12|9
1724585820000|2024-08-25 11:37:00|16259.18|16179.18|16261.17|16181.17|16261.22|16181.22|16259.18|16179.18|10
1724585830000|2024-08-25 11:37:10|16261.06|16181.06|16261.43|16181.43|16261.43|16181.43|16260.08|16180.08|10
1724585840000|2024-08-25 11:37:20|16261.67|16181.67|16261.24|16181.24|16262.34|16182.34|16261.24|16181.24|10
1724585850000|2024-08-25 11:37:30|16260.9|16180.9|16258.95|16178.95|16260.9|16180.9|16258.95|16178.95|10
1724585860000|2024-08-25 11:37:40|16258.65|16178.65|16258.55|16178.55|16258.65|16178.65|16258.09|16178.09|9
1724585870000|2024-08-25 11:37:50|16258.58|16178.58|16257.97|16177.97|16258.67|16178.67|16257.9|16177.9|10
1724585880000|2024-08-25 11:38:00|16257.94|16177.94|16258.43|16178.43|16258.43|16178.43|16257.82|16177.82|9
1724585890000|2024-08-25 11:38:10|16258.47|16178.47|16257.36|16177.36|16258.5|16178.5|16257.2|16177.2|10
1724585900000|2024-08-25 11:38:20|16257.35|16177.35|16256.06|16176.06|16257.35|16177.35|16256.06|16176.06|10
1724585910000|2024-08-25 11:38:30|16255.86|16175.86|16255.32|16175.32|16255.86|16175.86|16255.32|16175.32|7
1724585920000|2024-08-25 11:38:40|16255.31|16175.31|16254.65|16174.65|16255.36|16175.36|16253.2|16173.2|8
1724585930000|2024-08-25 11:38:50|16254.88|16174.88|16255.16|16175.16|16255.18|16175.18|16254.88|16174.88|9
1724585940000|2024-08-25 11:39:00|16255|16175|16254.92|16174.92|16255.17|16175.17|16254.51|16174.51|9
1724585950000|2024-08-25 11:39:10|16254.9|16174.9|16257.57|16177.57|16257.57|16177.57|16253.92|16173.92|10
1724585960000|2024-08-25 11:39:20|16258.1|16178.1|16258.48|16178.48|16258.48|16178.48|16256.24|16176.24|10
1724585970000|2024-08-25 11:39:30|16258.69|16178.69|16258.82|16178.82|16258.82|16178.82|16258.37|16178.37|10
1724585980000|2024-08-25 11:39:40|16258.71|16178.71|16259.59|16179.59|16259.93|16179.93|16258.6|16178.6|9
1724585990000|2024-08-25 11:39:50|16259.29|16179.29|16260.13|16180.13|16260.13|16180.13|16259.29|16179.29|10
1724586000000|2024-08-25 11:40:00|16260.1|16180.1|16260.66|16180.66|16260.66|16180.66|16259.92|16179.92|10
1724586010000|2024-08-25 11:40:10|16261.12|16181.12|16262.36|16182.36|16262.72|16182.72|16261.12|16181.12|10
1724586020000|2024-08-25 11:40:20|16262.38|16182.38|16261.92|16181.92|16262.44|16182.44|16261.92|16181.92|7
1724586030000|2024-08-25 11:40:30|16261.93|16181.93|16259.48|16179.48|16261.96|16181.96|16259.48|16179.48|10
1724586040000|2024-08-25 11:40:40|16259.45|16179.45|16258.66|16178.66|16259.46|16179.46|16258.66|16178.66|9
1724586050000|2024-08-25 11:40:50|16258.14|16178.14|16257.68|16177.68|16258.14|16178.14|16257.67|16177.67|9
1724586060000|2024-08-25 11:41:00|16257.65|16177.65|16257.05|16177.05|16257.65|16177.65|16256.63|16176.63|10
1724586070000|2024-08-25 11:41:10|16256.97|16176.97|16255.7|16175.7|16257.02|16177.02|16255.7|16175.7|10
1724586080000|2024-08-25 11:41:20|16255.49|16175.49|16254.71|16174.71|16255.49|16175.49|16254.71|16174.71|7
1724586090000|2024-08-25 11:41:30|16254.58|16174.58|16254.07|16174.07|16254.58|16174.58|16254.07|16174.07|9
1724586100000|2024-08-25 11:41:40|16254.01|16174.01|16253.59|16173.59|16254.01|16174.01|16253.4|16173.4|8
1724586110000|2024-08-25 11:41:50|16253.83|16173.83|16253.33|16173.33|16253.85|16173.85|16253.33|16173.33|7
1724586120000|2024-08-25 11:42:00|16253.3|16173.3|16250.91|16170.91|16253.32|16173.32|16250.91|16170.91|10
1724586130000|2024-08-25 11:42:10|16250.81|16170.81|16251.86|16171.86|16251.86|16171.86|16250.64|16170.64|10
1724586140000|2024-08-25 11:42:20|16251.79|16171.79|16251.54|16171.54|16251.79|16171.79|16251.44|16171.44|9
1724586150000|2024-08-25 11:42:30|16251.51|16171.51|16252|16172|16252.01|16172.01|16251.47|16171.47|9
1724586160000|2024-08-25 11:42:40|16252.23|16172.23|16253.11|16173.11|16253.11|16173.11|16252.23|16172.23|10
1724586170000|2024-08-25 11:42:50|16253.35|16173.35|16252.09|16172.09|16253.48|16173.48|16252.09|16172.09|9
1724586180000|2024-08-25 11:43:00|16252.02|16172.02|16251.84|16171.84|16252.02|16172.02|16251.76|16171.76|10
1724586190000|2024-08-25 11:43:10|16251.46|16171.46|16251.2|16171.2|16251.51|16171.51|16251.2|16171.2|7
1724586200000|2024-08-25 11:43:20|16251.31|16171.31|16251.3|16171.3|16251.34|16171.34|16251.29|16171.29|5
1724586210000|2024-08-25 11:43:30|16251.31|16171.31|16250.7|16170.7|16251.31|16171.31|16250.7|16170.7|9
1724586220000|2024-08-25 11:43:40|16250.77|16170.77|16250.87|16170.87|16250.87|16170.87|16250.77|16170.77|8
1724586230000|2024-08-25 11:43:50|16251|16171|16251.82|16171.82|16251.91|16171.91|16250.99|16170.99|9
1724586240000|2024-08-25 11:44:00|16252.14|16172.14|16250.9|16170.9|16252.14|16172.14|16250.9|16170.9|10
1724586250000|2024-08-25 11:44:10|16250.95|16170.95|16250.05|16170.05|16250.95|16170.95|16250.05|16170.05|9
1724586260000|2024-08-25 11:44:20|16249.98|16169.98|16250.04|16170.04|16250.49|16170.49|16249.92|16169.92|9
1724586270000|2024-08-25 11:44:30|16250.13|16170.13|16249.55|16169.55|16250.13|16170.13|16249.55|16169.55|9
1724586280000|2024-08-25 11:44:40|16249.52|16169.52|16249.64|16169.64|16249.64|16169.64|16249.52|16169.52|9
1724586290000|2024-08-25 11:44:50|16248.65|16168.65|16248.15|16168.15|16248.65|16168.65|16247.89|16167.89|10
1724586300000|2024-08-25 11:45:00|16248.29|16168.29|16247.46|16167.46|16248.29|16168.29|16247.32|16167.32|10
1724586310000|2024-08-25 11:45:10|16247.53|16167.53|16248.97|16168.97|16249.05|16169.05|16247.3|16167.3|9
1724586320000|2024-08-25 11:45:20|16248.96|16168.96|16248.42|16168.42|16248.96|16168.96|16248.42|16168.42|10
1724586330000|2024-08-25 11:45:30|16248.16|16168.16|16248.16|16168.16|16248.21|16168.21|16248.08|16168.08|10
1724586340000|2024-08-25 11:45:40|16248.14|16168.14|16246.8|16166.8|16248.14|16168.14|16246.77|16166.77|9
1724586350000|2024-08-25 11:45:50|16246.73|16166.73|16246.08|16166.08|16246.73|16166.73|16246.06|16166.06|10
1724586360000|2024-08-25 11:46:00|16246.18|16166.18|16244.57|16164.57|16246.18|16166.18|16244.52|16164.52|10
1724586370000|2024-08-25 11:46:10|16244.58|16164.58|16245.48|16165.48|16245.48|16165.48|16244.51|16164.51|8
1724586380000|2024-08-25 11:46:20|16245.53|16165.53|16245.93|16165.93|16245.97|16165.97|16245.5|16165.5|10
1724586390000|2024-08-25 11:46:30|16245.92|16165.92|16246.08|16166.08|16246.29|16166.29|16245.92|16165.92|9
1724586400000|2024-08-25 11:46:40|16246.04|16166.04|16245.47|16165.47|16246.05|16166.05|16245.35|16165.35|10
1724586410000|2024-08-25 11:46:50|16245.44|16165.44|16244.46|16164.46|16245.47|16165.47|16244.26|16164.26|10
1724586420000|2024-08-25 11:47:00|16244.62|16164.62|16243.69|16163.69|16244.95|16164.95|16243.67|16163.67|8
1724586430000|2024-08-25 11:47:10|16243.68|16163.68|16245.2|16165.2|16245.2|16165.2|16243.68|16163.68|10
1724586440000|2024-08-25 11:47:20|16245|16165|16244.53|16164.53|16245.05|16165.05|16244.53|16164.53|10
1724586450000|2024-08-25 11:47:30|16244.57|16164.57|16244.57|16164.57|16244.57|16164.57|16244.44|16164.44|8
1724586460000|2024-08-25 11:47:40|16244.66|16164.66|16244.97|16164.97|16245.04|16165.04|16244.66|16164.66|10
1724586470000|2024-08-25 11:47:50|16245.07|16165.07|16244.46|16164.46|16245.07|16165.07|16244.46|16164.46|8
1724586480000|2024-08-25 11:48:00|16244.44|16164.44|16244.22|16164.22|16244.44|16164.44|16244.19|16164.19|6
1724586490000|2024-08-25 11:48:10|16244.26|16164.26|16245.48|16165.48|16245.48|16165.48|16244.16|16164.16|9
1724586500000|2024-08-25 11:48:20|16245.65|16165.65|16248.93|16168.93|16248.93|16168.93|16245.65|16165.65|10
1724586510000|2024-08-25 11:48:30|16248.97|16168.97|16249.96|16169.96|16249.96|16169.96|16248.64|16168.64|10
1724586520000|2024-08-25 11:48:40|16250.38|16170.38|16251.26|16171.26|16251.26|16171.26|16250.38|16170.38|7
1724586530000|2024-08-25 11:48:50|16251.25|16171.25|16252.12|16172.12|16252.18|16172.18|16251.25|16171.25|7
1724586540000|2024-08-25 11:49:00|16252.16|16172.16|16254.86|16174.86|16254.86|16174.86|16252.16|16172.16|10
1724586550000|2024-08-25 11:49:10|16255.16|16175.16|16258.56|16178.56|16258.56|16178.56|16255.08|16175.08|10
1724586560000|2024-08-25 11:49:20|16258.64|16178.64|16258.9|16178.9|16259.07|16179.07|16258.64|16178.64|9
1724586570000|2024-08-25 11:49:30|16258.89|16178.89|16259.69|16179.69|16259.72|16179.72|16258.89|16178.89|8
1724586580000|2024-08-25 11:49:40|16259.88|16179.88|16259.81|16179.81|16260.27|16180.27|16259.62|16179.62|10
1724586590000|2024-08-25 11:49:50|16260.01|16180.01|16261.52|16181.52|16261.52|16181.52|16260.01|16180.01|8
1724586600000|2024-08-25 11:50:00|16261.87|16181.87|16262.75|16182.75|16262.75|16182.75|16261.87|16181.87|9
1724586610000|2024-08-25 11:50:10|16262.84|16182.84|16262.88|16182.88|16263.12|16183.12|16262.72|16182.72|9
1724586620000|2024-08-25 11:50:20|16262.9|16182.9|16262.75|16182.75|16262.92|16182.92|16262.73|16182.73|10
1724586630000|2024-08-25 11:50:30|16262.78|16182.78|16264.72|16184.72|16264.76|16184.76|16262.78|16182.78|8
1724586640000|2024-08-25 11:50:40|16264.73|16184.73|16264.96|16184.96|16264.96|16184.96|16264.73|16184.73|8
1724586650000|2024-08-25 11:50:50|16264.98|16184.98|16264.78|16184.78|16264.98|16184.98|16264.78|16184.78|8
1724586660000|2024-08-25 11:51:00|16264.76|16184.76|16264.35|16184.35|16264.78|16184.78|16264.21|16184.21|10
1724586670000|2024-08-25 11:51:10|16264.47|16184.47|16263.21|16183.21|16264.47|16184.47|16262.26|16182.26|9
1724586680000|2024-08-25 11:51:20|16263.2|16183.2|16262.05|16182.05|16263.2|16183.2|16262.05|16182.05|10
1724586690000|2024-08-25 11:51:30|16262|16182|16260.63|16180.63|16262|16182|16260.63|16180.63|10
1724586700000|2024-08-25 11:51:40|16260.04|16180.04|16259.53|16179.53|16260.04|16180.04|16259.45|16179.45|9
1724586710000|2024-08-25 11:51:50|16259.48|16179.48|16257.47|16177.47|16259.48|16179.48|16257.47|16177.47|9
1724586720000|2024-08-25 11:52:00|16257.41|16177.41|16258.51|16178.51|16258.73|16178.73|16257.34|16177.34|9
1724586730000|2024-08-25 11:52:10|16258.86|16178.86|16258.53|16178.53|16258.9|16178.9|16258.53|16178.53|8
1724586740000|2024-08-25 11:52:20|16258.38|16178.38|16257.66|16177.66|16258.38|16178.38|16257.52|16177.52|9
1724586750000|2024-08-25 11:52:30|16257.56|16177.56|16257.71|16177.71|16257.71|16177.71|16257.56|16177.56|9
1724586760000|2024-08-25 11:52:40|16257.78|16177.78|16257.44|16177.44|16257.82|16177.82|16257.28|16177.28|10
1724586770000|2024-08-25 11:52:50|16257.52|16177.52|16257.45|16177.45|16257.52|16177.52|16256.89|16176.89|10
1724586780000|2024-08-25 11:53:00|16257.46|16177.46|16257.43|16177.43|16257.47|16177.47|16257.38|16177.38|9
1724586790000|2024-08-25 11:53:10|16257.4|16177.4|16257.41|16177.41|16257.6|16177.6|16257.4|16177.4|5
1724586800000|2024-08-25 11:53:20|16257.29|16177.29|16257.33|16177.33|16257.35|16177.35|16257.14|16177.14|10
1724586810000|2024-08-25 11:53:30|16257.23|16177.23|16257.42|16177.42|16257.42|16177.42|16257.23|16177.23|7
1724586820000|2024-08-25 11:53:40|16257.47|16177.47|16258.42|16178.42|16258.67|16178.67|16257.47|16177.47|9
1724586830000|2024-08-25 11:53:50|16258.4|16178.4|16258.74|16178.74|16258.75|16178.75|16258.39|16178.39|7
1724586840000|2024-08-25 11:54:00|16258.8|16178.8|16258.82|16178.82|16258.82|16178.82|16258.49|16178.49|9
1724586850000|2024-08-25 11:54:10|16258.97|16178.97|16259.31|16179.31|16259.31|16179.31|16258.9|16178.9|9
1724586860000|2024-08-25 11:54:20|16259.34|16179.34|16255.46|16175.46|16259.74|16179.74|16255.46|16175.46|10
1724586870000|2024-08-25 11:54:30|16255.18|16175.18|16253.78|16173.78|16255.18|16175.18|16253.78|16173.78|10
1724586880000|2024-08-25 11:54:40|16253.61|16173.61|16252.62|16172.62|16253.61|16173.61|16252.62|16172.62|10
1724586890000|2024-08-25 11:54:50|16252.42|16172.42|16250.58|16170.58|16252.42|16172.42|16250.58|16170.58|10
1724586900000|2024-08-25 11:55:00|16249.6|16169.6|16249.46|16169.46|16249.63|16169.63|16249.41|16169.41|7
1724586910000|2024-08-25 11:55:10|16249.38|16169.38|16248.65|16168.65|16249.38|16169.38|16248.65|16168.65|9
1724586920000|2024-08-25 11:55:20|16248.63|16168.63|16247.65|16167.65|16248.63|16168.63|16247.52|16167.52|9
1724586930000|2024-08-25 11:55:30|16247.64|16167.64|16244.76|16164.76|16247.68|16167.68|16244.76|16164.76|8
1724586940000|2024-08-25 11:55:40|16244.7|16164.7|16242.66|16162.66|16244.7|16164.7|16242.66|16162.66|10
1724586950000|2024-08-25 11:55:50|16242.68|16162.68|16243.97|16163.97|16243.97|16163.97|16242.68|16162.68|10
1724586960000|2024-08-25 11:56:00|16243.42|16163.42|16241.48|16161.48|16243.42|16163.42|16241.48|16161.48|10
1724586970000|2024-08-25 11:56:10|16241.65|16161.65|16242.31|16162.31|16242.36|16162.36|16241.65|16161.65|8
1724586980000|2024-08-25 11:56:20|16242.58|16162.58|16243.26|16163.26|16243.26|16163.26|16242.58|16162.58|9
1724586990000|2024-08-25 11:56:30|16243.35|16163.35|16243.62|16163.62|16243.64|16163.64|16243.23|16163.23|9
1724587000000|2024-08-25 11:56:40|16243.56|16163.56|16243.71|16163.71|16243.72|16163.72|16243.44|16163.44|8
1724587010000|2024-08-25 11:56:50|16243.52|16163.52|16242.87|16162.87|16243.69|16163.69|16242.87|16162.87|10
1724587020000|2024-08-25 11:57:00|16242.68|16162.68|16238.4|16158.4|16242.68|16162.68|16238.4|16158.4|10
1724587030000|2024-08-25 11:57:10|16238.26|16158.26|16237.64|16157.64|16238.32|16158.32|16237.63|16157.63|8
1724587040000|2024-08-25 11:57:20|16237.62|16157.62|16236.6|16156.6|16237.62|16157.62|16236.6|16156.6|7
1724587050000|2024-08-25 11:57:30|16236.23|16156.23|16236.1|16156.1|16236.23|16156.23|16236.09|16156.09|9
1724587060000|2024-08-25 11:57:40|16236.01|16156.01|16235.95|16155.95|16236.17|16156.17|16235.79|16155.79|9
1724587070000|2024-08-25 11:57:50|16234.95|16154.95|16234.52|16154.52|16234.95|16154.95|16234.3|16154.3|9
1724587080000|2024-08-25 11:58:00|16234.51|16154.51|16234.51|16154.51|16234.53|16154.53|16234.45|16154.45|8
1724587090000|2024-08-25 11:58:10|16234.5|16154.5|16234.61|16154.61|16234.63|16154.63|16234.35|16154.35|9
1724587100000|2024-08-25 11:58:20|16234.74|16154.74|16236.18|16156.18|16236.31|16156.31|16234.62|16154.62|10
1724587110000|2024-08-25 11:58:30|16236.33|16156.33|16234.31|16154.31|16236.33|16156.33|16234.31|16154.31|9
1724587120000|2024-08-25 11:58:40|16234.29|16154.29|16234.29|16154.29|16234.29|16154.29|16234.04|16154.04|9
1724587130000|2024-08-25 11:58:50|16234.32|16154.32|16235.86|16155.86|16235.86|16155.86|16234.3|16154.3|9
1724587140000|2024-08-25 11:59:00|16235.82|16155.82|16233.8|16153.8|16235.83|16155.83|16233.8|16153.8|8
1724587150000|2024-08-25 11:59:10|16233.77|16153.77|16233.97|16153.97|16233.98|16153.98|16233.76|16153.76|8
1724587160000|2024-08-25 11:59:20|16234.03|16154.03|16233.79|16153.79|16234.55|16154.55|16233.78|16153.78|8
1724587170000|2024-08-25 11:59:30|16233.57|16153.57|16232.69|16152.69|16233.57|16153.57|16232.64|16152.64|8
1724587180000|2024-08-25 11:59:40|16232.7|16152.7|16232.69|16152.69|16232.7|16152.7|16232.23|16152.23|10
1724587190000|2024-08-25 11:59:50|16232.74|16152.74|16232.96|16152.96|16233.16|16153.16|16232.41|16152.41|7
1724587200000|2024-08-25 12:00:00|16232.87|16152.87|16234.94|16154.94|16234.96|16154.96|16232.7|16152.7|10
1724587210000|2024-08-25 12:00:10|16235.37|16155.37|16234.27|16154.27|16235.88|16155.88|16233.92|16153.92|10
1724587220000|2024-08-25 12:00:20|16234.44|16154.44|16235.02|16155.02|16235.02|16155.02|16234.44|16154.44|10
1724587230000|2024-08-25 12:00:30|16234.91|16154.91|16234.18|16154.18|16234.91|16154.91|16234.18|16154.18|10
1724587240000|2024-08-25 12:00:40|16234.19|16154.19|16232.99|16152.99|16234.8|16154.8|16232.99|16152.99|9
1724587250000|2024-08-25 12:00:50|16232.59|16152.59|16234.14|16154.14|16234.14|16154.14|16232.34|16152.34|9
1724587260000|2024-08-25 12:01:00|16234.38|16154.38|16232.81|16152.81|16234.38|16154.38|16232.76|16152.76|10
1724587270000|2024-08-25 12:01:10|16232.79|16152.79|16232.56|16152.56|16232.79|16152.79|16232.25|16152.25|10
1724587280000|2024-08-25 12:01:20|16232.44|16152.44|16232.01|16152.01|16232.44|16152.44|16231.73|16151.73|9
1724587290000|2024-08-25 12:01:30|16231.71|16151.71|16231.63|16151.63|16232.03|16152.03|16231.6|16151.6|8
1724587300000|2024-08-25 12:01:40|16231.75|16151.75|16231.16|16151.16|16231.99|16151.99|16231.16|16151.16|9
1724587310000|2024-08-25 12:01:50|16230.33|16150.33|16228.88|16148.88|16230.33|16150.33|16228.88|16148.88|10
1724587320000|2024-08-25 12:02:00|16228.91|16148.91|16232.91|16152.91|16232.91|16152.91|16228.85|16148.85|10
1724587330000|2024-08-25 12:02:10|16233.01|16153.01|16234.04|16154.04|16234.04|16154.04|16232.78|16152.78|10
1724587340000|2024-08-25 12:02:20|16234.02|16154.02|16235.45|16155.45|16235.45|16155.45|16234.02|16154.02|8
1724587350000|2024-08-25 12:02:30|16235.63|16155.63|16234.17|16154.17|16235.71|16155.71|16234.07|16154.07|10
1724587360000|2024-08-25 12:02:40|16234.21|16154.21|16234.87|16154.87|16234.87|16154.87|16234.21|16154.21|9
1724587370000|2024-08-25 12:02:50|16234.96|16154.96|16235.88|16155.88|16235.88|16155.88|16234.9|16154.9|7
1724587380000|2024-08-25 12:03:00|16236.2|16156.2|16236.76|16156.76|16236.76|16156.76|16236.2|16156.2|7
1724587390000|2024-08-25 12:03:10|16236.73|16156.73|16237.36|16157.36|16237.36|16157.36|16236.73|16156.73|7
1724587400000|2024-08-25 12:03:20|16237.33|16157.33|16236.87|16156.87|16237.33|16157.33|16236.87|16156.87|9
1724587410000|2024-08-25 12:03:30|16236.89|16156.89|16236.53|16156.53|16236.89|16156.89|16236.53|16156.53|10
1724587420000|2024-08-25 12:03:40|16236.35|16156.35|16235.37|16155.37|16236.35|16156.35|16235.1|16155.1|9
1724587430000|2024-08-25 12:03:50|16235.32|16155.32|16236.61|16156.61|16236.61|16156.61|16235.32|16155.32|8
1724587440000|2024-08-25 12:04:00|16236.57|16156.57|16237.04|16157.04|16238.8|16158.8|16236.57|16156.57|10
1724587450000|2024-08-25 12:04:10|16236.99|16156.99|16238.78|16158.78|16238.78|16158.78|16236.97|16156.97|9
1724587460000|2024-08-25 12:04:20|16238.81|16158.81|16239.66|16159.66|16239.66|16159.66|16238.68|16158.68|7
1724587470000|2024-08-25 12:04:30|16239.77|16159.77|16239.93|16159.93|16239.93|16159.93|16239.77|16159.77|5
1724587480000|2024-08-25 12:04:40|16239.92|16159.92|16239.64|16159.64|16239.92|16159.92|16239.64|16159.64|5
1724587490000|2024-08-25 12:04:50|16239.36|16159.36|16239.15|16159.15|16239.36|16159.36|16238.06|16158.06|9
1724587500000|2024-08-25 12:05:00|16239.29|16159.29|16240.64|16160.64|16240.67|16160.67|16239.29|16159.29|10
1724587510000|2024-08-25 12:05:10|16240.66|16160.66|16240.82|16160.82|16240.88|16160.88|16240.66|16160.66|7
1724587520000|2024-08-25 12:05:20|16242.03|16162.03|16241.82|16161.82|16243|16163|16241.82|16161.82|10
1724587530000|2024-08-25 12:05:30|16241.81|16161.81|16244.48|16164.48|16244.48|16164.48|16241.68|16161.68|10
1724587540000|2024-08-25 12:05:40|16244.56|16164.56|16245.19|16165.19|16245.19|16165.19|16244.43|16164.43|9
1724587550000|2024-08-25 12:05:50|16244.91|16164.91|16242.95|16162.95|16244.91|16164.91|16242.95|16162.95|9
1724587560000|2024-08-25 12:06:00|16242.57|16162.57|16240.48|16160.48|16242.57|16162.57|16240.41|16160.41|10
1724587570000|2024-08-25 12:06:10|16240.51|16160.51|16241.27|16161.27|16242.45|16162.45|16240.51|16160.51|10
1724587580000|2024-08-25 12:06:20|16241.14|16161.14|16239.84|16159.84|16241.14|16161.14|16238.97|16158.97|10
1724587590000|2024-08-25 12:06:30|16239.94|16159.94|16239.51|16159.51|16240.07|16160.07|16239.51|16159.51|9
1724587600000|2024-08-25 12:06:40|16240|16160|16241.27|16161.27|16241.27|16161.27|16240|16160|9
1724587610000|2024-08-25 12:06:50|16241.26|16161.26|16242.23|16162.23|16242.23|16162.23|16241.26|16161.26|10
1724587620000|2024-08-25 12:07:00|16242.22|16162.22|16241.26|16161.26|16242.23|16162.23|16241.26|16161.26|8
1724587630000|2024-08-25 12:07:10|16241.09|16161.09|16240.74|16160.74|16241.09|16161.09|16240.66|16160.66|9
1724587640000|2024-08-25 12:07:20|16240.76|16160.76|16240.3|16160.3|16240.76|16160.76|16240.3|16160.3|6
1724587650000|2024-08-25 12:07:30|16240.28|16160.28|16240.59|16160.59|16240.59|16160.59|16240.28|16160.28|8
1724587660000|2024-08-25 12:07:40|16240.6|16160.6|16240.77|16160.77|16240.77|16160.77|16240.6|16160.6|9
1724587670000|2024-08-25 12:07:50|16241.76|16161.76|16244.36|16164.36|16244.37|16164.37|16241.76|16161.76|10
1724587680000|2024-08-25 12:08:00|16244.38|16164.38|16244.31|16164.31|16244.88|16164.88|16244.31|16164.31|10
1724587690000|2024-08-25 12:08:10|16244.47|16164.47|16244.13|16164.13|16244.55|16164.55|16244.13|16164.13|10
1724587700000|2024-08-25 12:08:20|16244.1|16164.1|16243.48|16163.48|16244.11|16164.11|16243.48|16163.48|10
1724587710000|2024-08-25 12:08:30|16243.44|16163.44|16244.04|16164.04|16244.04|16164.04|16243.44|16163.44|10
1724587720000|2024-08-25 12:08:40|16244.12|16164.12|16245.21|16165.21|16245.21|16165.21|16244.12|16164.12|9
1724587730000|2024-08-25 12:08:50|16245.23|16165.23|16245.57|16165.57|16245.57|16165.57|16245.18|16165.18|7
1724587740000|2024-08-25 12:09:00|16245.66|16165.66|16249.37|16169.37|16249.37|16169.37|16245.66|16165.66|10
1724587750000|2024-08-25 12:09:10|16249.54|16169.54|16249.35|16169.35|16249.68|16169.68|16248.61|16168.61|10
1724587760000|2024-08-25 12:09:20|16249.4|16169.4|16250.94|16170.94|16250.94|16170.94|16249.4|16169.4|9
1724587770000|2024-08-25 12:09:30|16251.07|16171.07|16251.19|16171.19|16251.2|16171.2|16251.07|16171.07|9
1724587780000|2024-08-25 12:09:40|16250.54|16170.54|16253.23|16173.23|16253.23|16173.23|16250.54|16170.54|10
1724587790000|2024-08-25 12:09:50|16253.25|16173.25|16253.99|16173.99|16253.99|16173.99|16253.25|16173.25|6
1724587800000|2024-08-25 12:10:00|16253.97|16173.97|16253.05|16173.05|16254.01|16174.01|16253.05|16173.05|8
1724587810000|2024-08-25 12:10:10|16252.85|16172.85|16257.23|16177.23|16258.49|16178.49|16252.85|16172.85|10
1724587820000|2024-08-25 12:10:20|16257.2|16177.2|16256.07|16176.07|16257.23|16177.23|16256.07|16176.07|9
1724587830000|2024-08-25 12:10:30|16255.93|16175.93|16254.46|16174.46|16255.93|16175.93|16254.21|16174.21|10
1724587840000|2024-08-25 12:10:40|16254.47|16174.47|16254.52|16174.52|16254.68|16174.68|16254.19|16174.19|8
1724587850000|2024-08-25 12:10:50|16253.71|16173.71|16251.21|16171.21|16253.71|16173.71|16251.21|16171.21|10
1724587860000|2024-08-25 12:11:00|16251.2|16171.2|16247.41|16167.41|16251.2|16171.2|16247.41|16167.41|10
1724587870000|2024-08-25 12:11:10|16247.45|16167.45|16247.2|16167.2|16247.45|16167.45|16247.04|16167.04|9
1724587880000|2024-08-25 12:11:20|16247.19|16167.19|16248.12|16168.12|16248.12|16168.12|16247.19|16167.19|10
1724587890000|2024-08-25 12:11:30|16248.13|16168.13|16248.08|16168.08|16248.13|16168.13|16247.31|16167.31|10
1724587900000|2024-08-25 12:11:40|16248.14|16168.14|16247.46|16167.46|16248.14|16168.14|16247.46|16167.46|10
1724587910000|2024-08-25 12:11:50|16247.31|16167.31|16246.84|16166.84|16247.34|16167.34|16246.81|16166.81|9
1724587920000|2024-08-25 12:12:00|16246.86|16166.86|16245.65|16165.65|16246.98|16166.98|16244.59|16164.59|10
1724587930000|2024-08-25 12:12:10|16246.14|16166.14|16247.2|16167.2|16248.12|16168.12|16246.14|16166.14|10
1724587940000|2024-08-25 12:12:20|16246.78|16166.78|16246.2|16166.2|16246.78|16166.78|16246.2|16166.2|7
1724587950000|2024-08-25 12:12:30|16246.12|16166.12|16246.06|16166.06|16246.12|16166.12|16246.06|16166.06|8
1724587960000|2024-08-25 12:12:40|16245.85|16165.85|16246.6|16166.6|16246.72|16166.72|16245.79|16165.79|9
1724587970000|2024-08-25 12:12:50|16246.66|16166.66|16248.09|16168.09|16248.33|16168.33|16246.66|16166.66|10
1724587980000|2024-08-25 12:13:00|16248.08|16168.08|16246.81|16166.81|16248.15|16168.15|16246.81|16166.81|10
1724587990000|2024-08-25 12:13:10|16245.36|16165.36|16242.59|16162.59|16245.36|16165.36|16242.52|16162.52|9
1724588000000|2024-08-25 12:13:20|16242.11|16162.11|16241.21|16161.21|16242.11|16162.11|16241.21|16161.21|10
1724588010000|2024-08-25 12:13:30|16240.93|16160.93|16241.73|16161.73|16241.73|16161.73|16240.87|16160.87|10
1724588020000|2024-08-25 12:13:40|16241.76|16161.76|16241.48|16161.48|16241.76|16161.76|16241.48|16161.48|6
1724588030000|2024-08-25 12:13:50|16241.56|16161.56|16242.77|16162.77|16243|16163|16241.35|16161.35|10
1724588040000|2024-08-25 12:14:00|16243.01|16163.01|16243.95|16163.95|16243.95|16163.95|16243.01|16163.01|9
1724588050000|2024-08-25 12:14:10|16244.17|16164.17|16242.19|16162.19|16244.17|16164.17|16242.17|16162.17|9
1724588060000|2024-08-25 12:14:20|16242.07|16162.07|16241.81|16161.81|16242.13|16162.13|16241.81|16161.81|7
1724588070000|2024-08-25 12:14:30|16241.7|16161.7|16242.26|16162.26|16242.26|16162.26|16241.64|16161.64|10
1724588080000|2024-08-25 12:14:40|16242.32|16162.32|16243.95|16163.95|16243.95|16163.95|16242.2|16162.2|9
1724588090000|2024-08-25 12:14:50|16244.22|16164.22|16244.21|16164.21|16244.42|16164.42|16244.21|16164.21|9
1724588100000|2024-08-25 12:15:00|16244.17|16164.17|16243.89|16163.89|16244.17|16164.17|16243.82|16163.82|8
1724588110000|2024-08-25 12:15:10|16243.82|16163.82|16238.68|16158.68|16243.82|16163.82|16238.61|16158.61|9
1724588120000|2024-08-25 12:15:20|16238.84|16158.84|16239.47|16159.47|16239.47|16159.47|16238.68|16158.68|10
1724588130000|2024-08-25 12:15:30|16239.53|16159.53|16240.28|16160.28|16240.47|16160.47|16239.48|16159.48|10
1724588140000|2024-08-25 12:15:40|16240.32|16160.32|16241.04|16161.04|16241.04|16161.04|16240.32|16160.32|10
1724588150000|2024-08-25 12:15:50|16241.05|16161.05|16239.89|16159.89|16241.05|16161.05|16239.48|16159.48|9
1724588160000|2024-08-25 12:16:00|16240|16160|16240.08|16160.08|16241.71|16161.71|16240|16160|10
1724588170000|2024-08-25 12:16:10|16239.99|16159.99|16243.62|16163.62|16243.62|16163.62|16239.99|16159.99|10
1724588180000|2024-08-25 12:16:20|16243.67|16163.67|16242.99|16162.99|16244.11|16164.11|16242.56|16162.56|8
1724588190000|2024-08-25 12:16:30|16242.98|16162.98|16242.37|16162.37|16242.98|16162.98|16242.37|16162.37|9
1724588200000|2024-08-25 12:16:40|16242.51|16162.51|16242.92|16162.92|16243|16163|16242.51|16162.51|10
1724588210000|2024-08-25 12:16:50|16242.89|16162.89|16242.13|16162.13|16242.93|16162.93|16242.13|16162.13|10
1724588220000|2024-08-25 12:17:00|16242.19|16162.19|16243.41|16163.41|16243.41|16163.41|16241.89|16161.89|10
1724588230000|2024-08-25 12:17:10|16243.29|16163.29|16243.32|16163.32|16243.32|16163.32|16242.98|16162.98|10
1724588240000|2024-08-25 12:17:20|16243.47|16163.47|16245.31|16165.31|16245.31|16165.31|16243.47|16163.47|10
1724588250000|2024-08-25 12:17:30|16245.4|16165.4|16244.74|16164.74|16245.5|16165.5|16244.74|16164.74|10
1724588260000|2024-08-25 12:17:40|16244.69|16164.69|16244.26|16164.26|16244.69|16164.69|16244.22|16164.22|9
1724588270000|2024-08-25 12:17:50|16244.04|16164.04|16243.06|16163.06|16244.04|16164.04|16243.06|16163.06|10
1724588280000|2024-08-25 12:18:00|16242.7|16162.7|16242.91|16162.91|16242.91|16162.91|16241.92|16161.92|10
1724588290000|2024-08-25 12:18:10|16243.11|16163.11|16242.01|16162.01|16243.11|16163.11|16242|16162|10
1724588300000|2024-08-25 12:18:20|16241.94|16161.94|16239.75|16159.75|16241.94|16161.94|16239.75|16159.75|9
1724588310000|2024-08-25 12:18:30|16239.67|16159.67|16239.8|16159.8|16239.86|16159.86|16239.58|16159.58|8
1724588320000|2024-08-25 12:18:40|16239.81|16159.81|16238.97|16158.97|16239.81|16159.81|16238.97|16158.97|9
1724588330000|2024-08-25 12:18:50|16238.96|16158.96|16239.27|16159.27|16239.27|16159.27|16238.95|16158.95|4
1724588340000|2024-08-25 12:19:00|16239.34|16159.34|16238.71|16158.71|16239.34|16159.34|16238.67|16158.67|10
1724588350000|2024-08-25 12:19:10|16238.74|16158.74|16234.82|16154.82|16238.74|16158.74|16234.67|16154.67|10
1724588360000|2024-08-25 12:19:20|16234.83|16154.83|16234.11|16154.11|16234.9|16154.9|16234.11|16154.11|9
1724588370000|2024-08-25 12:19:30|16233.89|16153.89|16230.27|16150.27|16233.89|16153.89|16230.27|16150.27|10
1724588380000|2024-08-25 12:19:40|16229.89|16149.89|16230|16150|16230|16150|16229.18|16149.18|10
1724588390000|2024-08-25 12:19:50|16230.18|16150.18|16229.36|16149.36|16231.01|16151.01|16229.36|16149.36|10
1724588400000|2024-08-25 12:20:00|16229.15|16149.15|16228.45|16148.45|16229.15|16149.15|16228.45|16148.45|9
1724588410000|2024-08-25 12:20:10|16228.71|16148.71|16225.59|16145.59|16228.71|16148.71|16225.59|16145.59|8
1724588420000|2024-08-25 12:20:20|16225.23|16145.23|16225.53|16145.53|16226.2|16146.2|16224.62|16144.62|10
1724588430000|2024-08-25 12:20:30|16224.04|16144.04|16222.23|16142.23|16224.04|16144.04|16222.23|16142.23|10
1724588440000|2024-08-25 12:20:40|16222.51|16142.51|16222.79|16142.79|16222.81|16142.81|16222.37|16142.37|9
1724588450000|2024-08-25 12:20:50|16222.76|16142.76|16221.77|16141.77|16222.76|16142.76|16221.67|16141.67|10
1724588460000|2024-08-25 12:21:00|16221.74|16141.74|16221.5|16141.5|16221.91|16141.91|16221.5|16141.5|9
1724588470000|2024-08-25 12:21:10|16221.45|16141.45|16222.48|16142.48|16222.5|16142.5|16221.45|16141.45|8
1724588480000|2024-08-25 12:21:20|16222.67|16142.67|16223.98|16143.98|16223.98|16143.98|16222.66|16142.66|8
1724588490000|2024-08-25 12:21:30|16224.06|16144.06|16223.19|16143.19|16224.06|16144.06|16223.12|16143.12|9
1724588500000|2024-08-25 12:21:40|16223|16143|16222.9|16142.9|16223.39|16143.39|16222.9|16142.9|9
1724588510000|2024-08-25 12:21:50|16222.87|16142.87|16221.75|16141.75|16222.87|16142.87|16221.55|16141.55|9
1724588520000|2024-08-25 12:22:00|16222.17|16142.17|16223.45|16143.45|16223.45|16143.45|16222.16|16142.16|9
1724588530000|2024-08-25 12:22:10|16223.8|16143.8|16224.06|16144.06|16224.2|16144.2|16223.8|16143.8|10
1724588540000|2024-08-25 12:22:20|16224.08|16144.08|16224.04|16144.04|16224.13|16144.13|16224.02|16144.02|6
1724588550000|2024-08-25 12:22:30|16223.85|16143.85|16224.54|16144.54|16224.75|16144.75|16223.78|16143.78|10
1724588560000|2024-08-25 12:22:40|16224.46|16144.46|16223.33|16143.33|16225.13|16145.13|16223.33|16143.33|10
1724588570000|2024-08-25 12:22:50|16223.24|16143.24|16222.33|16142.33|16223.24|16143.24|16222.11|16142.11|10
1724588580000|2024-08-25 12:23:00|16222.3|16142.3|16222.56|16142.56|16222.56|16142.56|16222.3|16142.3|8
1724588590000|2024-08-25 12:23:10|16222.55|16142.55|16222.86|16142.86|16222.88|16142.88|16222.55|16142.55|4
1724588600000|2024-08-25 12:23:20|16222.88|16142.88|16221.79|16141.79|16222.88|16142.88|16221.79|16141.79|10
1724588610000|2024-08-25 12:23:30|16221.72|16141.72|16219.5|16139.5|16221.72|16141.72|16219.5|16139.5|10
1724588620000|2024-08-25 12:23:40|16219.48|16139.48|16218.27|16138.27|16219.48|16139.48|16218.27|16138.27|9
1724588630000|2024-08-25 12:23:50|16218.08|16138.08|16217.19|16137.19|16218.08|16138.08|16217.19|16137.19|8
1724588640000|2024-08-25 12:24:00|16217.15|16137.15|16217.66|16137.66|16217.74|16137.74|16216.84|16136.84|9
1724588650000|2024-08-25 12:24:10|16217.87|16137.87|16215.69|16135.69|16217.87|16137.87|16215.56|16135.56|10
1724588660000|2024-08-25 12:24:20|16216.21|16136.21|16214.71|16134.71|16216.3|16136.3|16214.67|16134.67|10
1724588670000|2024-08-25 12:24:30|16213.66|16133.66|16212.44|16132.44|16213.67|16133.67|16212.44|16132.44|9
1724588680000|2024-08-25 12:24:40|16212.42|16132.42|16210.55|16130.55|16212.42|16132.42|16210.55|16130.55|9
1724588690000|2024-08-25 12:24:50|16210.57|16130.57|16212.57|16132.57|16212.57|16132.57|16210.57|16130.57|9
1724588700000|2024-08-25 12:25:00|16212.56|16132.56|16212.49|16132.49|16212.56|16132.56|16212.22|16132.22|8
1724588710000|2024-08-25 12:25:10|16212.51|16132.51|16212.35|16132.35|16212.51|16132.51|16211.81|16131.81|9
1724588720000|2024-08-25 12:25:20|16212.37|16132.37|16212.58|16132.58|16212.58|16132.58|16212.35|16132.35|9
1724588730000|2024-08-25 12:25:30|16211.81|16131.81|16209.86|16129.86|16211.81|16131.81|16209.65|16129.65|10
1724588740000|2024-08-25 12:25:40|16209.24|16129.24|16208.73|16128.73|16209.24|16129.24|16208.7|16128.7|9
1724588750000|2024-08-25 12:25:50|16208.9|16128.9|16208.97|16128.97|16208.99|16128.99|16208.9|16128.9|8
1724588760000|2024-08-25 12:26:00|16208.74|16128.74|16208.35|16128.35|16208.75|16128.75|16208.29|16128.29|8
1724588770000|2024-08-25 12:26:10|16208.36|16128.36|16209.21|16129.21|16209.21|16129.21|16208.09|16128.09|9
1724588780000|2024-08-25 12:26:20|16209.34|16129.34|16209.3|16129.3|16209.43|16129.43|16209.3|16129.3|8
1724588790000|2024-08-25 12:26:30|16209.35|16129.35|16208.28|16128.28|16209.35|16129.35|16208.21|16128.21|10
1724588800000|2024-08-25 12:26:40|16208.53|16128.53|16210.85|16130.85|16211.01|16131.01|16208.52|16128.52|10
1724588810000|2024-08-25 12:26:50|16210.98|16130.98|16215.7|16135.7|16215.71|16135.71|16210.98|16130.98|10
1724588820000|2024-08-25 12:27:00|16215.67|16135.67|16216.51|16136.51|16216.7|16136.7|16215.67|16135.67|10
1724588830000|2024-08-25 12:27:10|16216.52|16136.52|16216.59|16136.59|16216.62|16136.62|16216.47|16136.47|9
1724588840000|2024-08-25 12:27:20|16216.31|16136.31|16216.36|16136.36|16216.36|16136.36|16216.25|16136.25|7
1724588850000|2024-08-25 12:27:30|16216.49|16136.49|16215.64|16135.64|16216.49|16136.49|16215.64|16135.64|6
1724588860000|2024-08-25 12:27:40|16215.51|16135.51|16215.29|16135.29|16215.52|16135.52|16215.29|16135.29|7
1724588870000|2024-08-25 12:27:50|16215.25|16135.25|16213.42|16133.42|16215.26|16135.26|16213.26|16133.26|10
1724588880000|2024-08-25 12:28:00|16213.29|16133.29|16212.48|16132.48|16213.29|16133.29|16212.48|16132.48|9
1724588890000|2024-08-25 12:28:10|16212.39|16132.39|16212.05|16132.05|16212.39|16132.39|16211.85|16131.85|9
1724588900000|2024-08-25 12:28:20|16211.91|16131.91|16211.94|16131.94|16212|16132|16211.8|16131.8|8
1724588910000|2024-08-25 12:28:30|16211.96|16131.96|16211.09|16131.09|16211.96|16131.96|16211.09|16131.09|9
1724588920000|2024-08-25 12:28:40|16211.07|16131.07|16210.06|16130.06|16211.07|16131.07|16210.06|16130.06|10
1724588930000|2024-08-25 12:28:50|16210|16130|16210.3|16130.3|16210.31|16130.31|16210|16130|9
1724588940000|2024-08-25 12:29:00|16210.47|16130.47|16210.71|16130.71|16210.86|16130.86|16210.47|16130.47|9
1724588950000|2024-08-25 12:29:10|16211.68|16131.68|16210.72|16130.72|16211.68|16131.68|16210.48|16130.48|10
1724588960000|2024-08-25 12:29:20|16210.74|16130.74|16212.59|16132.59|16212.59|16132.59|16210.69|16130.69|10
1724588970000|2024-08-25 12:29:30|16212.43|16132.43|16210.96|16130.96|16212.43|16132.43|16210.05|16130.05|10
1724588980000|2024-08-25 12:29:40|16210.46|16130.46|16209.75|16129.75|16210.46|16130.46|16209.51|16129.51|10
1724588990000|2024-08-25 12:29:50|16209.5|16129.5|16209.74|16129.74|16209.88|16129.88|16209.49|16129.49|8
1724589000000|2024-08-25 12:30:00|16210.12|16130.12|16210.53|16130.53|16210.53|16130.53|16210.12|16130.12|5
1724589010000|2024-08-25 12:30:10|16210.62|16130.62|16210.5|16130.5|16210.69|16130.69|16210.42|16130.42|10
1724589020000|2024-08-25 12:30:20|16210.21|16130.21|16210.18|16130.18|16210.23|16130.23|16208.18|16128.18|10
1724589030000|2024-08-25 12:30:30|16210.71|16130.71|16210.59|16130.59|16211.09|16131.09|16209.88|16129.88|10
1724589040000|2024-08-25 12:30:40|16210.61|16130.61|16213.8|16133.8|16213.8|16133.8|16210.61|16130.61|9
1724589050000|2024-08-25 12:30:50|16214.97|16134.97|16217.4|16137.4|16217.53|16137.53|16214.97|16134.97|10
1724589060000|2024-08-25 12:31:00|16217.45|16137.45|16220.4|16140.4|16220.57|16140.57|16217.45|16137.45|10
1724589070000|2024-08-25 12:31:10|16220.39|16140.39|16218.94|16138.94|16220.39|16140.39|16218.94|16138.94|10
1724589080000|2024-08-25 12:31:20|16218.92|16138.92|16217.66|16137.66|16219.04|16139.04|16217.6|16137.6|9
1724589090000|2024-08-25 12:31:30|16217.96|16137.96|16220.18|16140.18|16221.4|16141.4|16217.96|16137.96|10
1724589100000|2024-08-25 12:31:40|16220.08|16140.08|16220.25|16140.25|16220.34|16140.34|16219.82|16139.82|10
1724589110000|2024-08-25 12:31:50|16220.33|16140.33|16221.8|16141.8|16221.8|16141.8|16220.33|16140.33|9
1724589120000|2024-08-25 12:32:00|16222.29|16142.29|16220.83|16140.83|16222.61|16142.61|16220.75|16140.75|9
1724589130000|2024-08-25 12:32:10|16221.18|16141.18|16221.87|16141.87|16221.87|16141.87|16221.18|16141.18|8
1724589140000|2024-08-25 12:32:20|16221.9|16141.9|16224.06|16144.06|16224.06|16144.06|16221.9|16141.9|10
1724589150000|2024-08-25 12:32:30|16224.11|16144.11|16224.66|16144.66|16224.71|16144.71|16224.11|16144.11|10
1724589160000|2024-08-25 12:32:40|16224.68|16144.68|16228.07|16148.07|16228.07|16148.07|16224.68|16144.68|10
1724589170000|2024-08-25 12:32:50|16228.09|16148.09|16228.67|16148.67|16228.67|16148.67|16228.09|16148.09|8
1724589180000|2024-08-25 12:33:00|16228.73|16148.73|16229.73|16149.73|16229.76|16149.76|16228.73|16148.73|10
1724589190000|2024-08-25 12:33:10|16229.75|16149.75|16229.69|16149.69|16229.75|16149.75|16229.63|16149.63|9
1724589200000|2024-08-25 12:33:20|16229.7|16149.7|16229.79|16149.79|16229.79|16149.79|16227.99|16147.99|9
1724589210000|2024-08-25 12:33:30|16229.61|16149.61|16231.45|16151.45|16231.45|16151.45|16229.61|16149.61|10
1724589220000|2024-08-25 12:33:40|16231.34|16151.34|16231.18|16151.18|16231.34|16151.34|16230.91|16150.91|9
1724589230000|2024-08-25 12:33:50|16231.17|16151.17|16231.71|16151.71|16231.71|16151.71|16231.16|16151.16|6
1724589240000|2024-08-25 12:34:00|16231.92|16151.92|16231.1|16151.1|16232.02|16152.02|16231.1|16151.1|10
1724589250000|2024-08-25 12:34:10|16231.02|16151.02|16233.08|16153.08|16233.08|16153.08|16231.02|16151.02|9
1724589260000|2024-08-25 12:34:20|16233|16153|16232|16152|16233.07|16153.07|16232|16152|10
1724589270000|2024-08-25 12:34:30|16231.96|16151.96|16232.34|16152.34|16232.34|16152.34|16231.92|16151.92|10
1724589280000|2024-08-25 12:34:40|16232.47|16152.47|16232.47|16152.47|16232.53|16152.53|16232.26|16152.26|8
1724589290000|2024-08-25 12:34:50|16232.53|16152.53|16232.26|16152.26|16232.53|16152.53|16232.11|16152.11|8
1724589300000|2024-08-25 12:35:00|16232.25|16152.25|16232.23|16152.23|16232.58|16152.58|16232.23|16152.23|8
1724589310000|2024-08-25 12:35:10|16232.25|16152.25|16233.04|16153.04|16233.04|16153.04|16232.25|16152.25|5
1724589320000|2024-08-25 12:35:20|16233.14|16153.14|16238.13|16158.13|16238.13|16158.13|16233.14|16153.14|10
1724589330000|2024-08-25 12:35:30|16238.29|16158.29|16237.44|16157.44|16238.43|16158.43|16237.44|16157.44|9
1724589340000|2024-08-25 12:35:40|16237.25|16157.25|16236.42|16156.42|16237.25|16157.25|16236.33|16156.33|10
1724589350000|2024-08-25 12:35:50|16236.28|16156.28|16236.2|16156.2|16236.36|16156.36|16236.12|16156.12|9
1724589360000|2024-08-25 12:36:00|16236.31|16156.31|16235.31|16155.31|16236.42|16156.42|16235.27|16155.27|10
1724589370000|2024-08-25 12:36:10|16235.16|16155.16|16233.44|16153.44|16235.27|16155.27|16233.44|16153.44|10
1724589380000|2024-08-25 12:36:20|16233.25|16153.25|16231.99|16151.99|16233.25|16153.25|16231.99|16151.99|10
1724589390000|2024-08-25 12:36:30|16232.03|16152.03|16232.81|16152.81|16232.81|16152.81|16232.03|16152.03|10
1724589400000|2024-08-25 12:36:40|16232.83|16152.83|16233.27|16153.27|16233.41|16153.41|16232.83|16152.83|10
1724589410000|2024-08-25 12:36:50|16233.52|16153.52|16234.25|16154.25|16234.26|16154.26|16233.52|16153.52|10
1724589420000|2024-08-25 12:37:00|16234.23|16154.23|16232.95|16152.95|16234.41|16154.41|16232.95|16152.95|9
1724589430000|2024-08-25 12:37:10|16233.07|16153.07|16232.08|16152.08|16233.15|16153.15|16232.08|16152.08|10
1724589440000|2024-08-25 12:37:20|16232.1|16152.1|16231.13|16151.13|16232.1|16152.1|16231.13|16151.13|7
1724589450000|2024-08-25 12:37:30|16231.06|16151.06|16230.94|16150.94|16231.06|16151.06|16230.94|16150.94|6
1724589460000|2024-08-25 12:37:40|16230.45|16150.45|16230.09|16150.09|16230.45|16150.45|16230.09|16150.09|8
1724589470000|2024-08-25 12:37:50|16230.02|16150.02|16227.49|16147.49|16230.02|16150.02|16227.49|16147.49|9
1724589480000|2024-08-25 12:38:00|16227.43|16147.43|16227.13|16147.13|16227.5|16147.5|16227.13|16147.13|8
1724589490000|2024-08-25 12:38:10|16227.58|16147.58|16225.58|16145.58|16227.68|16147.68|16225.58|16145.58|10
1724589500000|2024-08-25 12:38:20|16225.45|16145.45|16225.98|16145.98|16225.98|16145.98|16225.04|16145.04|9
1724589510000|2024-08-25 12:38:30|16226.03|16146.03|16229.37|16149.37|16229.39|16149.39|16226.03|16146.03|9
1724589520000|2024-08-25 12:38:40|16229.53|16149.53|16229.74|16149.74|16229.74|16149.74|16229.53|16149.53|8
1724589530000|2024-08-25 12:38:50|16229.7|16149.7|16230.5|16150.5|16230.5|16150.5|16229.49|16149.49|10
1724589540000|2024-08-25 12:39:00|16230.59|16150.59|16233.19|16153.19|16233.61|16153.61|16230.59|16150.59|10
1724589550000|2024-08-25 12:39:10|16233.2|16153.2|16234.03|16154.03|16234.15|16154.15|16232.89|16152.89|9
1724589560000|2024-08-25 12:39:20|16233.94|16153.94|16234.02|16154.02|16234.1|16154.1|16233.92|16153.92|10
1724589570000|2024-08-25 12:39:30|16233.95|16153.95|16234.17|16154.17|16234.17|16154.17|16233.86|16153.86|8
1724589580000|2024-08-25 12:39:40|16234.12|16154.12|16233.85|16153.85|16234.12|16154.12|16233.85|16153.85|9
1724589590000|2024-08-25 12:39:50|16233.82|16153.82|16233|16153|16233.82|16153.82|16233|16153|7
1724589600000|2024-08-25 12:40:00|16232.86|16152.86|16232.58|16152.58|16232.86|16152.86|16232.41|16152.41|10
1724589610000|2024-08-25 12:40:10|16232.53|16152.53|16232.91|16152.91|16232.91|16152.91|16232.47|16152.47|9
1724589620000|2024-08-25 12:40:20|16232.94|16152.94|16232.71|16152.71|16233.11|16153.11|16232.71|16152.71|9
1724589630000|2024-08-25 12:40:30|16232.7|16152.7|16232.34|16152.34|16232.88|16152.88|16232.3|16152.3|10
1724589640000|2024-08-25 12:40:40|16232.45|16152.45|16231.89|16151.89|16232.54|16152.54|16231.89|16151.89|7
1724589650000|2024-08-25 12:40:50|16231.85|16151.85|16231.62|16151.62|16231.85|16151.85|16231.6|16151.6|5
1724589660000|2024-08-25 12:41:00|16231.63|16151.63|16231.4|16151.4|16231.63|16151.63|16231.32|16151.32|7
1724589670000|2024-08-25 12:41:10|16231.38|16151.38|16231.3|16151.3|16231.38|16151.38|16231.19|16151.19|9
1724589680000|2024-08-25 12:41:20|16231.31|16151.31|16231.62|16151.62|16231.71|16151.71|16231.31|16151.31|8
1724589690000|2024-08-25 12:41:30|16231.6|16151.6|16231.56|16151.56|16231.6|16151.6|16231.54|16151.54|5
1724589700000|2024-08-25 12:41:40|16231.6|16151.6|16233.16|16153.16|16233.18|16153.18|16231.6|16151.6|6
1724589710000|2024-08-25 12:41:50|16233.23|16153.23|16234.62|16154.62|16234.62|16154.62|16233.23|16153.23|8
1724589720000|2024-08-25 12:42:00|16234.64|16154.64|16234.54|16154.54|16234.65|16154.65|16232.97|16152.97|10
1724589730000|2024-08-25 12:42:10|16235.04|16155.04|16236.22|16156.22|16236.22|16156.22|16235.04|16155.04|9
1724589740000|2024-08-25 12:42:20|16236.34|16156.34|16236.66|16156.66|16236.96|16156.96|16236.34|16156.34|10
1724589750000|2024-08-25 12:42:30|16236.65|16156.65|16236.81|16156.81|16236.81|16156.81|16236.59|16156.59|7
1724589760000|2024-08-25 12:42:40|16236.98|16156.98|16237.33|16157.33|16237.33|16157.33|16236.98|16156.98|9
1724589770000|2024-08-25 12:42:50|16237.15|16157.15|16236.93|16156.93|16237.15|16157.15|16236.89|16156.89|9
1724589780000|2024-08-25 12:43:00|16237.11|16157.11|16236.94|16156.94|16237.24|16157.24|16236.78|16156.78|10
1724589790000|2024-08-25 12:43:10|16237.03|16157.03|16237.07|16157.07|16237.14|16157.14|16237.03|16157.03|7
1724589800000|2024-08-25 12:43:20|16237.01|16157.01|16237.52|16157.52|16237.52|16157.52|16237|16157|7
1724589810000|2024-08-25 12:43:30|16237.5|16157.5|16237.77|16157.77|16237.79|16157.79|16237.5|16157.5|9
1724589820000|2024-08-25 12:43:40|16237.76|16157.76|16237.89|16157.89|16237.89|16157.89|16237.74|16157.74|9
1724589830000|2024-08-25 12:43:50|16237.87|16157.87|16238.72|16158.72|16238.72|16158.72|16237.87|16157.87|9
1724589840000|2024-08-25 12:44:00|16238.92|16158.92|16239.41|16159.41|16239.41|16159.41|16238.51|16158.51|10
1724589850000|2024-08-25 12:44:10|16239.53|16159.53|16240.1|16160.1|16240.1|16160.1|16239.53|16159.53|9
1724589860000|2024-08-25 12:44:20|16240.24|16160.24|16240.09|16160.09|16240.3|16160.3|16240.07|16160.07|8
1724589870000|2024-08-25 12:44:30|16240.26|16160.26|16240.79|16160.79|16240.79|16160.79|16240.14|16160.14|10
1724589880000|2024-08-25 12:44:40|16240.91|16160.91|16241.18|16161.18|16241.18|16161.18|16240.91|16160.91|8
1724589890000|2024-08-25 12:44:50|16241.22|16161.22|16242.06|16162.06|16242.06|16162.06|16240.84|16160.84|8
1724589900000|2024-08-25 12:45:00|16242.1|16162.1|16241.96|16161.96|16242.11|16162.11|16241.86|16161.86|10
1724589910000|2024-08-25 12:45:10|16241.1|16161.1|16239.36|16159.36|16241.27|16161.27|16239.36|16159.36|10
1724589920000|2024-08-25 12:45:20|16239.13|16159.13|16238.31|16158.31|16239.13|16159.13|16238.31|16158.31|9
1724589930000|2024-08-25 12:45:30|16238.28|16158.28|16238.31|16158.31|16238.57|16158.57|16238.28|16158.28|10
1724589940000|2024-08-25 12:45:40|16238.23|16158.23|16238.39|16158.39|16238.39|16158.39|16237.87|16157.87|8
1724589950000|2024-08-25 12:45:50|16238.47|16158.47|16238.85|16158.85|16238.98|16158.98|16238.33|16158.33|10
1724589960000|2024-08-25 12:46:00|16238.79|16158.79|16239.09|16159.09|16239.09|16159.09|16238.53|16158.53|10
1724589970000|2024-08-25 12:46:10|16238.78|16158.78|16237.84|16157.84|16238.78|16158.78|16237.8|16157.8|10
1724589980000|2024-08-25 12:46:20|16237.91|16157.91|16237.23|16157.23|16237.94|16157.94|16237.22|16157.22|10
1724589990000|2024-08-25 12:46:30|16237.2|16157.2|16237|16157|16237.38|16157.38|16237|16157|10
1724590000000|2024-08-25 12:46:40|16236.93|16156.93|16235.93|16155.93|16237.05|16157.05|16235.93|16155.93|10
1724590010000|2024-08-25 12:46:50|16235.98|16155.98|16235.87|16155.87|16235.99|16155.99|16235.63|16155.63|10
1724590020000|2024-08-25 12:47:00|16235.97|16155.97|16236.26|16156.26|16236.35|16156.35|16235.97|16155.97|10
1724590030000|2024-08-25 12:47:10|16236.22|16156.22|16236.61|16156.61|16236.61|16156.61|16236.18|16156.18|8
1724590040000|2024-08-25 12:47:20|16237.13|16157.13|16238.93|16158.93|16238.93|16158.93|16237.13|16157.13|9
1724590050000|2024-08-25 12:47:30|16239.03|16159.03|16240.73|16160.73|16240.73|16160.73|16239.03|16159.03|10
1724590060000|2024-08-25 12:47:40|16240.89|16160.89|16241.24|16161.24|16241.32|16161.32|16240.89|16160.89|10
1724590070000|2024-08-25 12:47:50|16241.23|16161.23|16241.55|16161.55|16241.55|16161.55|16241.23|16161.23|6
1724590080000|2024-08-25 12:48:00|16241.62|16161.62|16243.15|16163.15|16243.15|16163.15|16241.62|16161.62|10
1724590090000|2024-08-25 12:48:10|16243.25|16163.25|16243.39|16163.39|16243.39|16163.39|16243.25|16163.25|9
1724590100000|2024-08-25 12:48:20|16243.38|16163.38|16245.7|16165.7|16245.7|16165.7|16243.38|16163.38|9
1724590110000|2024-08-25 12:48:30|16245.78|16165.78|16246.95|16166.95|16246.95|16166.95|16245.78|16165.78|10
1724590120000|2024-08-25 12:48:40|16247.25|16167.25|16246.31|16166.31|16247.34|16167.34|16246.31|16166.31|10
1724590130000|2024-08-25 12:48:50|16245.91|16165.91|16245.66|16165.66|16245.91|16165.91|16245.53|16165.53|10
1724590140000|2024-08-25 12:49:00|16245.99|16165.99|16247.98|16167.98|16247.98|16167.98|16245.99|16165.99|10
1724590150000|2024-08-25 12:49:10|16248.12|16168.12|16248.61|16168.61|16248.75|16168.75|16248.12|16168.12|10
1724590160000|2024-08-25 12:49:20|16248.8|16168.8|16249.29|16169.29|16249.29|16169.29|16248.79|16168.79|10
1724590170000|2024-08-25 12:49:30|16249.3|16169.3|16250.6|16170.6|16250.6|16170.6|16249.3|16169.3|10
1724590180000|2024-08-25 12:49:40|16250.88|16170.88|16251.24|16171.24|16251.31|16171.31|16250.88|16170.88|8
1724590190000|2024-08-25 12:49:50|16251.18|16171.18|16251.16|16171.16|16251.18|16171.18|16250.28|16170.28|10
1724590200000|2024-08-25 12:50:00|16251.19|16171.19|16250.86|16170.86|16251.4|16171.4|16250.86|16170.86|10
1724590210000|2024-08-25 12:50:10|16250.84|16170.84|16249.78|16169.78|16250.84|16170.84|16249.78|16169.78|8
1724590220000|2024-08-25 12:50:20|16249.11|16169.11|16247.12|16167.12|16249.11|16169.11|16247.12|16167.12|10
1724590230000|2024-08-25 12:50:30|16246.28|16166.28|16245.73|16165.73|16246.31|16166.31|16245.73|16165.73|9
1724590240000|2024-08-25 12:50:40|16245.89|16165.89|16246.51|16166.51|16246.51|16166.51|16245.4|16165.4|9
1724590250000|2024-08-25 12:50:50|16246.61|16166.61|16247.25|16167.25|16247.25|16167.25|16246.52|16166.52|10
1724590260000|2024-08-25 12:51:00|16247.28|16167.28|16248.3|16168.3|16248.53|16168.53|16247.28|16167.28|10
1724590270000|2024-08-25 12:51:10|16248.28|16168.28|16248.8|16168.8|16248.8|16168.8|16248.25|16168.25|9
1724590280000|2024-08-25 12:51:20|16249.03|16169.03|16250.71|16170.71|16250.71|16170.71|16249.03|16169.03|10
1724590290000|2024-08-25 12:51:30|16250.73|16170.73|16251.35|16171.35|16251.35|16171.35|16250.52|16170.52|10
1724590300000|2024-08-25 12:51:40|16251.36|16171.36|16251.46|16171.46|16251.61|16171.61|16251.36|16171.36|8
1724590310000|2024-08-25 12:51:50|16251.45|16171.45|16251.4|16171.4|16251.48|16171.48|16251.4|16171.4|7
1724590320000|2024-08-25 12:52:00|16251.97|16171.97|16249.76|16169.76|16251.97|16171.97|16249.76|16169.76|10
1724590330000|2024-08-25 12:52:10|16249.95|16169.95|16245.86|16165.86|16250|16170|16245.86|16165.86|10
1724590340000|2024-08-25 12:52:20|16245.31|16165.31|16244.05|16164.05|16245.31|16165.31|16243.95|16163.95|9
1724590350000|2024-08-25 12:52:30|16244.07|16164.07|16244.45|16164.45|16244.45|16164.45|16243.88|16163.88|9
1724590360000|2024-08-25 12:52:40|16244.46|16164.46|16244.77|16164.77|16244.77|16164.77|16244.46|16164.46|8
1724590370000|2024-08-25 12:52:50|16244.69|16164.69|16245.11|16165.11|16245.11|16165.11|16244.69|16164.69|9
1724590380000|2024-08-25 12:53:00|16245.09|16165.09|16244.93|16164.93|16245.09|16165.09|16244.93|16164.93|8
1724590390000|2024-08-25 12:53:10|16244.84|16164.84|16243.56|16163.56|16244.84|16164.84|16243.56|16163.56|10
1724590400000|2024-08-25 12:53:20|16243.36|16163.36|16242.97|16162.97|16243.36|16163.36|16242.91|16162.91|10
1724590410000|2024-08-25 12:53:30|16242.98|16162.98|16242.86|16162.86|16243.17|16163.17|16242.83|16162.83|10
1724590420000|2024-08-25 12:53:40|16242.46|16162.46|16243.06|16163.06|16243.06|16163.06|16241.74|16161.74|10
1724590430000|2024-08-25 12:53:50|16243.38|16163.38|16244.18|16164.18|16244.18|16164.18|16243.21|16163.21|8
1724590440000|2024-08-25 12:54:00|16244.34|16164.34|16244.62|16164.62|16244.67|16164.67|16244.24|16164.24|10
1724590450000|2024-08-25 12:54:10|16244.67|16164.67|16245.66|16165.66|16245.66|16165.66|16244.67|16164.67|10
1724590460000|2024-08-25 12:54:20|16245.73|16165.73|16246.2|16166.2|16246.2|16166.2|16245.29|16165.29|8
1724590470000|2024-08-25 12:54:30|16246.19|16166.19|16246.92|16166.92|16246.92|16166.92|16246.17|16166.17|9
1724590480000|2024-08-25 12:54:40|16247.19|16167.19|16247.63|16167.63|16247.81|16167.81|16247.19|16167.19|10
1724590490000|2024-08-25 12:54:50|16247.57|16167.57|16247.79|16167.79|16247.79|16167.79|16247.54|16167.54|9
1724590500000|2024-08-25 12:55:00|16248.01|16168.01|16248.59|16168.59|16248.68|16168.68|16248.01|16168.01|10
1724590510000|2024-08-25 12:55:10|16249.27|16169.27|16249.54|16169.54|16249.66|16169.66|16249.26|16169.26|9
1724590520000|2024-08-25 12:55:20|16249.05|16169.05|16250.46|16170.46|16250.46|16170.46|16249.04|16169.04|9
1724590530000|2024-08-25 12:55:30|16250.57|16170.57|16251.16|16171.16|16251.16|16171.16|16250.57|16170.57|10
1724590540000|2024-08-25 12:55:40|16251.47|16171.47|16252.43|16172.43|16252.43|16172.43|16251.47|16171.47|8
1724590550000|2024-08-25 12:55:50|16252.44|16172.44|16252.45|16172.45|16252.58|16172.58|16252.44|16172.44|9
1724590560000|2024-08-25 12:56:00|16252.47|16172.47|16249.4|16169.4|16252.47|16172.47|16249.4|16169.4|10
1724590570000|2024-08-25 12:56:10|16249.25|16169.25|16249.05|16169.05|16249.25|16169.25|16248.86|16168.86|9
1724590580000|2024-08-25 12:56:20|16249.28|16169.28|16251.91|16171.91|16251.97|16171.97|16249.28|16169.28|10
1724590590000|2024-08-25 12:56:30|16251.89|16171.89|16251.95|16171.95|16251.95|16171.95|16251.66|16171.66|7
1724590600000|2024-08-25 12:56:40|16251.99|16171.99|16251.55|16171.55|16251.99|16171.99|16251.55|16171.55|9
1724590610000|2024-08-25 12:56:50|16251.5|16171.5|16251.41|16171.41|16251.5|16171.5|16251.4|16171.4|8
1724590620000|2024-08-25 12:57:00|16251.4|16171.4|16252.12|16172.12|16252.12|16172.12|16251.4|16171.4|10
1724590630000|2024-08-25 12:57:10|16252.14|16172.14|16252.73|16172.73|16252.73|16172.73|16252.07|16172.07|10
1724590640000|2024-08-25 12:57:20|16252.83|16172.83|16252.94|16172.94|16253.15|16173.15|16252.83|16172.83|8
1724590650000|2024-08-25 12:57:30|16252.97|16172.97|16253.03|16173.03|16253.03|16173.03|16252.97|16172.97|5
1724590660000|2024-08-25 12:57:40|16253.02|16173.02|16253.36|16173.36|16254.64|16174.64|16253.02|16173.02|10
1724590670000|2024-08-25 12:57:50|16253.11|16173.11|16252.79|16172.79|16253.11|16173.11|16252.79|16172.79|8
1724590680000|2024-08-25 12:58:00|16252.94|16172.94|16255.06|16175.06|16255.06|16175.06|16252.8|16172.8|10
1724590690000|2024-08-25 12:58:10|16255.13|16175.13|16255.28|16175.28|16255.5|16175.5|16255.13|16175.13|9
1724590700000|2024-08-25 12:58:20|16255.27|16175.27|16255.57|16175.57|16255.57|16175.57|16255.22|16175.22|9
1724590710000|2024-08-25 12:58:30|16255.73|16175.73|16256.05|16176.05|16256.05|16176.05|16255.73|16175.73|8
1724590720000|2024-08-25 12:58:40|16256.14|16176.14|16256.25|16176.25|16256.25|16176.25|16256.14|16176.14|7
1724590730000|2024-08-25 12:58:50|16256.19|16176.19|16256.46|16176.46|16256.57|16176.57|16256.19|16176.19|9
1724590740000|2024-08-25 12:59:00|16256.45|16176.45|16254.83|16174.83|16256.45|16176.45|16254.83|16174.83|8
1724590750000|2024-08-25 12:59:10|16254.81|16174.81|16254.72|16174.72|16255.02|16175.02|16254.72|16174.72|10
1724590760000|2024-08-25 12:59:20|16254.77|16174.77|16253.82|16173.82|16254.77|16174.77|16253.82|16173.82|10
1724590770000|2024-08-25 12:59:30|16254.1|16174.1|16254.83|16174.83|16254.83|16174.83|16254.1|16174.1|9
1724590780000|2024-08-25 12:59:40|16254.89|16174.89|16254.99|16174.99|16255.06|16175.06|16254.89|16174.89|9
1724590790000|2024-08-25 12:59:50|16254.98|16174.98|16255.24|16175.24|16255.24|16175.24|16254.98|16174.98|10
1724590800000|2024-08-25 13:00:00|16255.39|16175.39|16255.79|16175.79|16256.39|16176.39|16255.39|16175.39|7
1724590810000|2024-08-25 13:00:10|16255.71|16175.71|16253.74|16173.74|16255.71|16175.71|16253.74|16173.74|10
1724590820000|2024-08-25 13:00:20|16253.25|16173.25|16251.78|16171.78|16253.25|16173.25|16251.2|16171.2|10
1724590830000|2024-08-25 13:00:30|16251.67|16171.67|16251.67|16171.67|16251.71|16171.71|16251.34|16171.34|10
1724590840000|2024-08-25 13:00:40|16251.72|16171.72|16252.14|16172.14|16252.28|16172.28|16251.72|16171.72|10
1724590850000|2024-08-25 13:00:50|16251.95|16171.95|16252.58|16172.58|16252.58|16172.58|16251.1|16171.1|10
1724590860000|2024-08-25 13:01:00|16252.93|16172.93|16253.55|16173.55|16253.55|16173.55|16252.93|16172.93|10
1724590870000|2024-08-25 13:01:10|16253.69|16173.69|16253.84|16173.84|16253.84|16173.84|16253.41|16173.41|9
1724590880000|2024-08-25 13:01:20|16253.91|16173.91|16254.03|16174.03|16254.05|16174.05|16253.65|16173.65|9
1724590890000|2024-08-25 13:01:30|16254.51|16174.51|16255.27|16175.27|16255.82|16175.82|16254.41|16174.41|9
1724590900000|2024-08-25 13:01:40|16255.35|16175.35|16255.43|16175.43|16255.51|16175.51|16255.35|16175.35|9
1724590910000|2024-08-25 13:01:50|16255.34|16175.34|16254.02|16174.02|16255.64|16175.64|16254.02|16174.02|9
1724590920000|2024-08-25 13:02:00|16253.85|16173.85|16253.21|16173.21|16254.03|16174.03|16253.21|16173.21|10
1724590930000|2024-08-25 13:02:10|16253.14|16173.14|16253.16|16173.16|16253.22|16173.22|16253.03|16173.03|10
1724590940000|2024-08-25 13:02:20|16253.21|16173.21|16253.48|16173.48|16253.84|16173.84|16253.21|16173.21|10
1724590950000|2024-08-25 13:02:30|16253.32|16173.32|16253.3|16173.3|16253.32|16173.32|16253.2|16173.2|8
1724590960000|2024-08-25 13:02:40|16253.28|16173.28|16252.49|16172.49|16253.28|16173.28|16252.49|16172.49|8
1724590970000|2024-08-25 13:02:50|16252.23|16172.23|16250.71|16170.71|16252.23|16172.23|16250.71|16170.71|10
1724590980000|2024-08-25 13:03:00|16250.67|16170.67|16250.41|16170.41|16250.72|16170.72|16250.28|16170.28|9
1724590990000|2024-08-25 13:03:10|16250.02|16170.02|16251.78|16171.78|16251.78|16171.78|16250.02|16170.02|10
1724591000000|2024-08-25 13:03:20|16252.11|16172.11|16252.59|16172.59|16252.59|16172.59|16252.1|16172.1|10
1724591010000|2024-08-25 13:03:30|16252.64|16172.64|16253.89|16173.89|16253.89|16173.89|16252.64|16172.64|10
1724591020000|2024-08-25 13:03:40|16253.91|16173.91|16253.81|16173.81|16254.09|16174.09|16253.81|16173.81|7
1724591030000|2024-08-25 13:03:50|16253.77|16173.77|16254.05|16174.05|16254.12|16174.12|16253.77|16173.77|9
1724591040000|2024-08-25 13:04:00|16254.04|16174.04|16254.46|16174.46|16254.46|16174.46|16254.04|16174.04|8
1724591050000|2024-08-25 13:04:10|16254.48|16174.48|16254.83|16174.83|16254.88|16174.88|16254.48|16174.48|8
1724591060000|2024-08-25 13:04:20|16255.09|16175.09|16255.03|16175.03|16255.2|16175.2|16255.03|16175.03|5
1724591070000|2024-08-25 13:04:30|16255|16175|16254.85|16174.85|16255|16175|16254.85|16174.85|7
1724591080000|2024-08-25 13:04:40|16255.12|16175.12|16254.76|16174.76|16255.12|16175.12|16254.76|16174.76|10
1724591090000|2024-08-25 13:04:50|16254.69|16174.69|16254.24|16174.24|16254.69|16174.69|16254.24|16174.24|8
1724591100000|2024-08-25 13:05:00|16254.27|16174.27|16254.14|16174.14|16254.32|16174.32|16254.14|16174.14|7
1724591110000|2024-08-25 13:05:10|16254.12|16174.12|16254.28|16174.28|16254.29|16174.29|16254.11|16174.11|9
1724591120000|2024-08-25 13:05:20|16254.32|16174.32|16259.76|16179.76|16259.76|16179.76|16254.32|16174.32|10
1724591130000|2024-08-25 13:05:30|16260.15|16180.15|16260.71|16180.71|16260.72|16180.72|16260.15|16180.15|10
1724591140000|2024-08-25 13:05:40|16261.24|16181.24|16261.19|16181.19|16261.24|16181.24|16261.17|16181.17|6
1724591150000|2024-08-25 13:05:50|16262.49|16182.49|16262.84|16182.84|16262.84|16182.84|16262.47|16182.47|8
1724591160000|2024-08-25 13:06:00|16262.86|16182.86|16263.9|16183.9|16263.9|16183.9|16262.86|16182.86|9
1724591170000|2024-08-25 13:06:10|16263.91|16183.91|16267.2|16187.2|16267.2|16187.2|16263.91|16183.91|9
1724591180000|2024-08-25 13:06:20|16269.41|16189.41|16269.59|16189.59|16269.73|16189.73|16269.41|16189.41|9
1724591190000|2024-08-25 13:06:30|16269.58|16189.58|16271.26|16191.26|16271.26|16191.26|16269.58|16189.58|10
1724591200000|2024-08-25 13:06:40|16271.37|16191.37|16271.74|16191.74|16272.05|16192.05|16271.37|16191.37|8
1724591210000|2024-08-25 13:06:50|16271.62|16191.62|16269.57|16189.57|16271.62|16191.62|16269.57|16189.57|10
1724591220000|2024-08-25 13:07:00|16268.66|16188.66|16267.35|16187.35|16268.66|16188.66|16267.35|16187.35|10
1724591230000|2024-08-25 13:07:10|16267.34|16187.34|16268.25|16188.25|16268.25|16188.25|16267.34|16187.34|8
1724591240000|2024-08-25 13:07:20|16268.22|16188.22|16268.55|16188.55|16268.55|16188.55|16268.21|16188.21|9
1724591250000|2024-08-25 13:07:30|16268.67|16188.67|16268.72|16188.72|16269.31|16189.31|16268.67|16188.67|10
1724591260000|2024-08-25 13:07:40|16268.46|16188.46|16269.22|16189.22|16269.25|16189.25|16268.46|16188.46|8
1724591270000|2024-08-25 13:07:50|16269.23|16189.23|16270.38|16190.38|16270.38|16190.38|16269.23|16189.23|6
1724591280000|2024-08-25 13:08:00|16270.95|16190.95|16272.47|16192.47|16272.47|16192.47|16270.95|16190.95|10
1724591290000|2024-08-25 13:08:10|16272.32|16192.32|16273.16|16193.16|16273.78|16193.78|16272.32|16192.32|10
1724591300000|2024-08-25 13:08:20|16276.43|16196.43|16276.83|16196.83|16277.29|16197.29|16276.43|16196.43|8
1724591310000|2024-08-25 13:08:30|16276.84|16196.84|16277.1|16197.1|16277.1|16197.1|16276.84|16196.84|9
1724591320000|2024-08-25 13:08:40|16277.11|16197.11|16276.92|16196.92|16277.11|16197.11|16276.88|16196.88|7
1724591330000|2024-08-25 13:08:50|16277.23|16197.23|16277.57|16197.57|16277.63|16197.63|16277.19|16197.19|6
1724591340000|2024-08-25 13:09:00|16277.52|16197.52|16277.78|16197.78|16277.78|16197.78|16277.13|16197.13|8
1724591350000|2024-08-25 13:09:10|16277.36|16197.36|16277.08|16197.08|16277.38|16197.38|16276.82|16196.82|8
1724591360000|2024-08-25 13:09:20|16277.17|16197.17|16277.35|16197.35|16277.52|16197.52|16277.16|16197.16|8
1724591370000|2024-08-25 13:09:30|16277.18|16197.18|16279.72|16199.72|16279.72|16199.72|16277.01|16197.01|9
1724591380000|2024-08-25 13:09:40|16279.65|16199.65|16280.93|16200.93|16280.94|16200.94|16279.64|16199.64|10
1724591390000|2024-08-25 13:09:50|16280.5|16200.5|16278.53|16198.53|16280.5|16200.5|16277.97|16197.97|10
1724591400000|2024-08-25 13:10:00|16278.42|16198.42|16278.22|16198.22|16278.65|16198.65|16278.22|16198.22|8
1724591410000|2024-08-25 13:10:10|16278.3|16198.3|16277.77|16197.77|16278.3|16198.3|16277.77|16197.77|10
1724591420000|2024-08-25 13:10:20|16278.54|16198.54|16277.45|16197.45|16278.54|16198.54|16277.45|16197.45|9
1724591430000|2024-08-25 13:10:30|16277.41|16197.41|16275.43|16195.43|16277.41|16197.41|16275.23|16195.23|9
1724591440000|2024-08-25 13:10:40|16275.37|16195.37|16272.31|16192.31|16275.42|16195.42|16272.31|16192.31|10
1724591450000|2024-08-25 13:10:50|16272.43|16192.43|16268.84|16188.84|16272.43|16192.43|16268.84|16188.84|9
1724591460000|2024-08-25 13:11:00|16268.29|16188.29|16265.54|16185.54|16268.29|16188.29|16265.54|16185.54|10
1724591470000|2024-08-25 13:11:10|16265.34|16185.34|16263.4|16183.4|16265.34|16185.34|16263.36|16183.36|10
1724591480000|2024-08-25 13:11:20|16263.14|16183.14|16262.79|16182.79|16263.28|16183.28|16262.38|16182.38|10
1724591490000|2024-08-25 13:11:30|16262.45|16182.45|16259.13|16179.13|16262.45|16182.45|16259.13|16179.13|10
1724591500000|2024-08-25 13:11:40|16258.78|16178.78|16255.63|16175.63|16258.78|16178.78|16255.63|16175.63|10
1724591510000|2024-08-25 13:11:50|16255.59|16175.59|16254.95|16174.95|16255.59|16175.59|16254.72|16174.72|9
1724591520000|2024-08-25 13:12:00|16254.8|16174.8|16253.18|16173.18|16254.94|16174.94|16253.15|16173.15|9
1724591530000|2024-08-25 13:12:10|16253.44|16173.44|16253.77|16173.77|16253.77|16173.77|16251.85|16171.85|10
1724591540000|2024-08-25 13:12:20|16253.84|16173.84|16253.15|16173.15|16253.84|16173.84|16253.15|16173.15|9
1724591550000|2024-08-25 13:12:30|16253.06|16173.06|16254.86|16174.86|16255.28|16175.28|16253.06|16173.06|10
1724591560000|2024-08-25 13:12:40|16254.88|16174.88|16255.65|16175.65|16255.69|16175.69|16254.88|16174.88|10
1724591570000|2024-08-25 13:12:50|16255.64|16175.64|16256.74|16176.74|16256.95|16176.95|16255.64|16175.64|8
1724591580000|2024-08-25 13:13:00|16256.76|16176.76|16257.28|16177.28|16257.28|16177.28|16256.76|16176.76|9
1724591590000|2024-08-25 13:13:10|16257.29|16177.29|16258.49|16178.49|16258.49|16178.49|16257.29|16177.29|10
1724591600000|2024-08-25 13:13:20|16259.76|16179.76|16260.88|16180.88|16260.88|16180.88|16259.76|16179.76|9
1724591610000|2024-08-25 13:13:30|16261.12|16181.12|16261.38|16181.38|16261.95|16181.95|16261.12|16181.12|9
1724591620000|2024-08-25 13:13:40|16261.44|16181.44|16261.85|16181.85|16262.35|16182.35|16261.24|16181.24|9
1724591630000|2024-08-25 13:13:50|16261.8|16181.8|16262.24|16182.24|16262.36|16182.36|16261.8|16181.8|8
1724591640000|2024-08-25 13:14:00|16262.35|16182.35|16262.54|16182.54|16262.56|16182.56|16262.35|16182.35|10
1724591650000|2024-08-25 13:14:10|16262.26|16182.26|16262.48|16182.48|16262.48|16182.48|16261.47|16181.47|10
1724591660000|2024-08-25 13:14:20|16262.58|16182.58|16262.73|16182.73|16262.77|16182.77|16262.45|16182.45|6
1724591670000|2024-08-25 13:14:30|16262.77|16182.77|16267.14|16187.14|16267.35|16187.35|16262.77|16182.77|9
1724591680000|2024-08-25 13:14:40|16267.11|16187.11|16266.57|16186.57|16267.29|16187.29|16266.57|16186.57|9
1724591690000|2024-08-25 13:14:50|16266.73|16186.73|16267.16|16187.16|16267.16|16187.16|16266.72|16186.72|7
1724591700000|2024-08-25 13:15:00|16267.21|16187.21|16266.49|16186.49|16267.56|16187.56|16266.49|16186.49|10
1724591710000|2024-08-25 13:15:10|16266.33|16186.33|16265.57|16185.57|16266.33|16186.33|16265.43|16185.43|10
1724591720000|2024-08-25 13:15:20|16265.55|16185.55|16265.56|16185.56|16265.71|16185.71|16265.46|16185.46|8
1724591730000|2024-08-25 13:15:30|16265.57|16185.57|16265.19|16185.19|16265.57|16185.57|16265.12|16185.12|9
1724591740000|2024-08-25 13:15:40|16264.76|16184.76|16263.83|16183.83|16264.76|16184.76|16263.63|16183.63|8
1724591750000|2024-08-25 13:15:50|16263.71|16183.71|16263.51|16183.51|16263.94|16183.94|16263.22|16183.22|9
1724591760000|2024-08-25 13:16:00|16264.65|16184.65|16263.54|16183.54|16265.46|16185.46|16263.54|16183.54|10
1724591770000|2024-08-25 13:16:10|16263.45|16183.45|16265.49|16185.49|16265.49|16185.49|16263.45|16183.45|9
1724591780000|2024-08-25 13:16:20|16266.04|16186.04|16267.83|16187.83|16268.82|16188.82|16266.04|16186.04|10
1724591790000|2024-08-25 13:16:30|16268.28|16188.28|16270.37|16190.37|16270.37|16190.37|16267.56|16187.56|10
1724591800000|2024-08-25 13:16:40|16270.35|16190.35|16273.3|16193.3|16273.3|16193.3|16270.34|16190.34|10
1724591810000|2024-08-25 13:16:50|16273.41|16193.41|16275.17|16195.17|16275.4|16195.4|16273.41|16193.41|10
1724591820000|2024-08-25 13:17:00|16275.21|16195.21|16275.34|16195.34|16276.38|16196.38|16275.12|16195.12|10
1724591830000|2024-08-25 13:17:10|16275.16|16195.16|16275.99|16195.99|16275.99|16195.99|16274.94|16194.94|10
1724591840000|2024-08-25 13:17:20|16275.96|16195.96|16275.18|16195.18|16276.43|16196.43|16275.09|16195.09|9
1724591850000|2024-08-25 13:17:30|16275.17|16195.17|16275.54|16195.54|16275.56|16195.56|16275.12|16195.12|9
1724591860000|2024-08-25 13:17:40|16275.55|16195.55|16277.81|16197.81|16277.81|16197.81|16275.55|16195.55|10
1724591870000|2024-08-25 13:17:50|16277.88|16197.88|16279.59|16199.59|16279.59|16199.59|16277.88|16197.88|9
1724591880000|2024-08-25 13:18:00|16280.04|16200.04|16280.24|16200.24|16280.55|16200.55|16280.04|16200.04|8
1724591890000|2024-08-25 13:18:10|16280.01|16200.01|16279.86|16199.86|16280.32|16200.32|16279.73|16199.73|10
1724591900000|2024-08-25 13:18:20|16279.93|16199.93|16280.84|16200.84|16280.84|16200.84|16279.93|16199.93|10
1724591910000|2024-08-25 13:18:30|16280.31|16200.31|16282.31|16202.31|16282.31|16202.31|16280.31|16200.31|8
1724591920000|2024-08-25 13:18:40|16282.48|16202.48|16281.45|16201.45|16283.38|16203.38|16281.45|16201.45|10
1724591930000|2024-08-25 13:18:50|16281.37|16201.37|16281.78|16201.78|16281.78|16201.78|16281.31|16201.31|10
1724591940000|2024-08-25 13:19:00|16281.83|16201.83|16282.29|16202.29|16282.62|16202.62|16281.83|16201.83|10
1724591950000|2024-08-25 13:19:10|16282.36|16202.36|16285.24|16205.24|16285.24|16205.24|16282.36|16202.36|10
1724591960000|2024-08-25 13:19:20|16285.26|16205.26|16285.22|16205.22|16285.35|16205.35|16285.14|16205.14|7
1724591970000|2024-08-25 13:19:30|16285.09|16205.09|16283.07|16203.07|16285.26|16205.26|16283.07|16203.07|10
1724591980000|2024-08-25 13:19:40|16283.09|16203.09|16287.14|16207.14|16287.14|16207.14|16283.09|16203.09|9
1724591990000|2024-08-25 13:19:50|16286.32|16206.32|16286.42|16206.42|16286.71|16206.71|16285.72|16205.72|10
1724592000000|2024-08-25 13:20:00|16286.36|16206.36|16285.69|16205.69|16286.36|16206.36|16285.57|16205.57|8
1724592010000|2024-08-25 13:20:10|16285.63|16205.63|16287.71|16207.71|16287.71|16207.71|16285.63|16205.63|9
1724592020000|2024-08-25 13:20:20|16287.03|16207.03|16286.55|16206.55|16287.03|16207.03|16286.03|16206.03|10
1724592030000|2024-08-25 13:20:30|16286.61|16206.61|16287.76|16207.76|16287.76|16207.76|16286.61|16206.61|10
1724592040000|2024-08-25 13:20:40|16287.79|16207.79|16288.2|16208.2|16288.23|16208.23|16287.79|16207.79|9
1724592050000|2024-08-25 13:20:50|16287.82|16207.82|16289.79|16209.79|16289.79|16209.79|16287.71|16207.71|9
1724592060000|2024-08-25 13:21:00|16289.82|16209.82|16288.01|16208.01|16289.86|16209.86|16288.01|16208.01|10
1724592070000|2024-08-25 13:21:10|16288.06|16208.06|16289.12|16209.12|16289.12|16209.12|16288.03|16208.03|10
1724592080000|2024-08-25 13:21:20|16288.98|16208.98|16282.33|16202.33|16288.98|16208.98|16282.33|16202.33|10
1724592090000|2024-08-25 13:21:30|16282.31|16202.31|16281.83|16201.83|16282.37|16202.37|16281.57|16201.57|9
1724592100000|2024-08-25 13:21:40|16281.82|16201.82|16279.71|16199.71|16281.82|16201.82|16279.64|16199.64|9
1724592110000|2024-08-25 13:21:50|16280.91|16200.91|16283.47|16203.47|16283.47|16203.47|16280.91|16200.91|10
1724592120000|2024-08-25 13:22:00|16283.43|16203.43|16285.48|16205.48|16285.48|16205.48|16283.4|16203.4|9
1724592130000|2024-08-25 13:22:10|16285.59|16205.59|16284.95|16204.95|16286.22|16206.22|16284.95|16204.95|10
1724592140000|2024-08-25 13:22:20|16284.97|16204.97|16286.99|16206.99|16287.45|16207.45|16284.97|16204.97|10
1724592150000|2024-08-25 13:22:30|16286.85|16206.85|16287.26|16207.26|16287.26|16207.26|16286.74|16206.74|9
1724592160000|2024-08-25 13:22:40|16287.14|16207.14|16287.62|16207.62|16287.63|16207.63|16287.11|16207.11|8
1724592170000|2024-08-25 13:22:50|16287.82|16207.82|16289.89|16209.89|16289.89|16209.89|16287.65|16207.65|10
1724592180000|2024-08-25 13:23:00|16290.34|16210.34|16289.4|16209.4|16290.34|16210.34|16289.4|16209.4|9
1724592190000|2024-08-25 13:23:10|16289.25|16209.25|16290.38|16210.38|16290.38|16210.38|16288.51|16208.51|10
1724592200000|2024-08-25 13:23:20|16290.6|16210.6|16294.9|16214.9|16294.9|16214.9|16290.6|16210.6|9
1724592210000|2024-08-25 13:23:30|16294.86|16214.86|16294.04|16214.04|16294.96|16214.96|16294.04|16214.04|10
1724592220000|2024-08-25 13:23:40|16293.68|16213.68|16293.93|16213.93|16294.27|16214.27|16292.56|16212.56|10
1724592230000|2024-08-25 13:23:50|16293.66|16213.66|16296.43|16216.43|16296.43|16216.43|16293.66|16213.66|10
1724592240000|2024-08-25 13:24:00|16296.75|16216.75|16296.54|16216.54|16298.12|16218.12|16296.43|16216.43|10
1724592250000|2024-08-25 13:24:10|16296.49|16216.49|16295.37|16215.37|16296.49|16216.49|16295.37|16215.37|10
1724592260000|2024-08-25 13:24:20|16296.16|16216.16|16297.06|16217.06|16297.27|16217.27|16296.16|16216.16|8
1724592270000|2024-08-25 13:24:30|16297.05|16217.05|16298.42|16218.42|16298.42|16218.42|16297.05|16217.05|10
1724592280000|2024-08-25 13:24:40|16298.51|16218.51|16303.82|16223.82|16303.82|16223.82|16298.51|16218.51|10
1724592290000|2024-08-25 13:24:50|16303.94|16223.94|16305.06|16225.06|16305.27|16225.27|16303.94|16223.94|10
1724592300000|2024-08-25 13:25:00|16305.07|16225.07|16304.15|16224.15|16305.07|16225.07|16304.12|16224.12|10
1724592310000|2024-08-25 13:25:10|16303.73|16223.73|16305.31|16225.31|16305.39|16225.39|16303.73|16223.73|10
1724592320000|2024-08-25 13:25:20|16305.29|16225.29|16303.91|16223.91|16305.3|16225.3|16303.91|16223.91|9
1724592330000|2024-08-25 13:25:30|16303.42|16223.42|16303.91|16223.91|16303.91|16223.91|16303.42|16223.42|8
1724592340000|2024-08-25 13:25:40|16303.87|16223.87|16304.59|16224.59|16304.59|16224.59|16303.77|16223.77|9
1724592350000|2024-08-25 13:25:50|16304.61|16224.61|16310.1|16230.1|16310.1|16230.1|16304.61|16224.61|10
1724592360000|2024-08-25 13:26:00|16309.51|16229.51|16311.29|16231.29|16311.93|16231.93|16309.51|16229.51|10
1724592370000|2024-08-25 13:26:10|16311.34|16231.34|16313.52|16233.52|16313.53|16233.53|16311.34|16231.34|9
1724592380000|2024-08-25 13:26:20|16314.7|16234.7|16316.89|16236.89|16317.19|16237.19|16314.7|16234.7|10
1724592390000|2024-08-25 13:26:30|16316.84|16236.84|16316.88|16236.88|16317.81|16237.81|16316.35|16236.35|10
1724592400000|2024-08-25 13:26:40|16316.61|16236.61|16314.83|16234.83|16316.83|16236.83|16314.83|16234.83|10
1724592410000|2024-08-25 13:26:50|16314.32|16234.32|16312.59|16232.59|16314.32|16234.32|16312.59|16232.59|10
1724592420000|2024-08-25 13:27:00|16312.67|16232.67|16314.41|16234.41|16314.41|16234.41|16311.86|16231.86|10
1724592430000|2024-08-25 13:27:10|16314.36|16234.36|16315.38|16235.38|16315.38|16235.38|16314.36|16234.36|10
1724592440000|2024-08-25 13:27:20|16315.4|16235.4|16316.45|16236.45|16316.47|16236.47|16315.4|16235.4|10
1724592450000|2024-08-25 13:27:30|16316.59|16236.59|16317.47|16237.47|16317.47|16237.47|16316.59|16236.59|9
1724592460000|2024-08-25 13:27:40|16317.5|16237.5|16319.1|16239.1|16319.1|16239.1|16317.49|16237.49|10
1724592470000|2024-08-25 13:27:50|16319.11|16239.11|16320.25|16240.25|16320.25|16240.25|16319.11|16239.11|10
1724592480000|2024-08-25 13:28:00|16320.24|16240.24|16318.9|16238.9|16320.69|16240.69|16318.9|16238.9|10
1724592490000|2024-08-25 13:28:10|16319.09|16239.09|16320.01|16240.01|16320.13|16240.13|16319.09|16239.09|9
1724592500000|2024-08-25 13:28:20|16321.14|16241.14|16323.43|16243.43|16323.43|16243.43|16321.14|16241.14|10
1724592510000|2024-08-25 13:28:30|16323.72|16243.72|16321.48|16241.48|16323.72|16243.72|16321.48|16241.48|10
1724592520000|2024-08-25 13:28:40|16321.72|16241.72|16325.32|16245.32|16325.32|16245.32|16321.38|16241.38|9
1724592530000|2024-08-25 13:28:50|16325.44|16245.44|16325.77|16245.77|16325.77|16245.77|16325.08|16245.08|10
1724592540000|2024-08-25 13:29:00|16324.81|16244.81|16323.7|16243.7|16324.81|16244.81|16323.38|16243.38|9
1724592550000|2024-08-25 13:29:10|16323.72|16243.72|16329.07|16249.07|16329.07|16249.07|16323.55|16243.55|10
1724592560000|2024-08-25 13:29:20|16329.92|16249.92|16329.05|16249.05|16330.24|16250.24|16329.05|16249.05|10
1724592570000|2024-08-25 13:29:30|16328.71|16248.71|16329.86|16249.86|16329.86|16249.86|16328.22|16248.22|10
1724592580000|2024-08-25 13:29:40|16330.05|16250.05|16328.18|16248.18|16330.05|16250.05|16328.18|16248.18|10
1724592590000|2024-08-25 13:29:50|16327.9|16247.9|16327.58|16247.58|16328.16|16248.16|16327.53|16247.53|9
1724592600000|2024-08-25 13:30:00|16327.8|16247.8|16325.53|16245.53|16327.8|16247.8|16325.53|16245.53|10
1724592610000|2024-08-25 13:30:10|16325.4|16245.4|16324.95|16244.95|16325.72|16245.72|16324.88|16244.88|10
1724592620000|2024-08-25 13:30:20|16324.89|16244.89|16323.31|16243.31|16324.89|16244.89|16323.31|16243.31|10
1724592630000|2024-08-25 13:30:30|16323.42|16243.42|16319.32|16239.32|16323.42|16243.42|16319.32|16239.32|10
1724592640000|2024-08-25 13:30:40|16319.31|16239.31|16319.2|16239.2|16319.52|16239.52|16319.2|16239.2|9
1724592650000|2024-08-25 13:30:50|16319.17|16239.17|16319.6|16239.6|16319.63|16239.63|16319.17|16239.17|9
1724592660000|2024-08-25 13:31:00|16319.28|16239.28|16320.65|16240.65|16320.83|16240.83|16319.25|16239.25|10
1724592670000|2024-08-25 13:31:10|16320.62|16240.62|16322.51|16242.51|16322.51|16242.51|16320.62|16240.62|9
1724592680000|2024-08-25 13:31:20|16322.54|16242.54|16323.76|16243.76|16323.93|16243.93|16322.54|16242.54|10
1724592690000|2024-08-25 13:31:30|16324.81|16244.81|16326.74|16246.74|16326.83|16246.83|16324.81|16244.81|9
1724592700000|2024-08-25 13:31:40|16326.95|16246.95|16324.8|16244.8|16327.04|16247.04|16324.8|16244.8|10
1724592710000|2024-08-25 13:31:50|16324.54|16244.54|16323.01|16243.01|16324.74|16244.74|16322.48|16242.48|10
1724592720000|2024-08-25 13:32:00|16322.98|16242.98|16328.08|16248.08|16328.08|16248.08|16322.98|16242.98|10
1724592730000|2024-08-25 13:32:10|16328.06|16248.06|16326.24|16246.24|16328.2|16248.2|16326.24|16246.24|10
1724592740000|2024-08-25 13:32:20|16326.25|16246.25|16327.37|16247.37|16327.37|16247.37|16325.3|16245.3|10
1724592750000|2024-08-25 13:32:30|16327.82|16247.82|16330.34|16250.34|16330.59|16250.59|16327.82|16247.82|9
1724592760000|2024-08-25 13:32:40|16330.82|16250.82|16330.21|16250.21|16331.2|16251.2|16330.21|16250.21|10
1724592770000|2024-08-25 13:32:50|16330.71|16250.71|16330.95|16250.95|16331.02|16251.02|16330.65|16250.65|9
1724592780000|2024-08-25 13:33:00|16331.19|16251.19|16330.73|16250.73|16331.19|16251.19|16330.52|16250.52|10
1724592790000|2024-08-25 13:33:10|16331.26|16251.26|16331.74|16251.74|16331.74|16251.74|16331.26|16251.26|9
1724592800000|2024-08-25 13:33:20|16331.99|16251.99|16333.92|16253.92|16333.92|16253.92|16331.81|16251.81|10
1724592810000|2024-08-25 13:33:30|16333.96|16253.96|16333.91|16253.91|16334.17|16254.17|16333.4|16253.4|10
1724592820000|2024-08-25 13:33:40|16333.49|16253.49|16333.58|16253.58|16333.67|16253.67|16333.39|16253.39|9
1724592830000|2024-08-25 13:33:50|16333.6|16253.6|16333.49|16253.49|16333.6|16253.6|16333.31|16253.31|9
1724592840000|2024-08-25 13:34:00|16333.52|16253.52|16333.63|16253.63|16333.63|16253.63|16333.35|16253.35|9
1724592850000|2024-08-25 13:34:10|16333.61|16253.61|16333.73|16253.73|16333.85|16253.85|16333.53|16253.53|10
1724592860000|2024-08-25 13:34:20|16333.67|16253.67|16334.49|16254.49|16334.65|16254.65|16333.67|16253.67|8
1724592870000|2024-08-25 13:34:30|16334.45|16254.45|16335.38|16255.38|16335.44|16255.44|16334.45|16254.45|10
1724592880000|2024-08-25 13:34:40|16335.37|16255.37|16338.42|16258.42|16338.42|16258.42|16335.37|16255.37|10
1724592890000|2024-08-25 13:34:50|16338.7|16258.7|16339.11|16259.11|16339.11|16259.11|16338.68|16258.68|10
1724592900000|2024-08-25 13:35:00|16339.55|16259.55|16338.99|16258.99|16339.86|16259.86|16338.84|16258.84|10
1724592910000|2024-08-25 13:35:10|16339.02|16259.02|16339.27|16259.27|16339.31|16259.31|16339.02|16259.02|9
1724592920000|2024-08-25 13:35:20|16339.21|16259.21|16339.89|16259.89|16339.89|16259.89|16339.21|16259.21|10
1724592930000|2024-08-25 13:35:30|16339.54|16259.54|16337.46|16257.46|16339.54|16259.54|16337.46|16257.46|10
1724592940000|2024-08-25 13:35:40|16337.43|16257.43|16340.95|16260.95|16340.95|16260.95|16337.34|16257.34|10
1724592950000|2024-08-25 13:35:50|16341.23|16261.23|16342.33|16262.33|16342.33|16262.33|16341.23|16261.23|9
1724592960000|2024-08-25 13:36:00|16342.36|16262.36|16340.94|16260.94|16342.36|16262.36|16339.79|16259.79|10
1724592970000|2024-08-25 13:36:10|16341.04|16261.04|16342.42|16262.42|16342.42|16262.42|16340.9|16260.9|10
1724592980000|2024-08-25 13:36:20|16342.43|16262.43|16343.83|16263.83|16343.88|16263.88|16342.43|16262.43|10
1724592990000|2024-08-25 13:36:30|16343.59|16263.59|16345.29|16265.29|16345.29|16265.29|16343.59|16263.59|10
1724593000000|2024-08-25 13:36:40|16345.51|16265.51|16346.02|16266.02|16346.58|16266.58|16345.51|16265.51|9
1724593010000|2024-08-25 13:36:50|16345.77|16265.77|16346.37|16266.37|16346.72|16266.72|16345.68|16265.68|10
1724593020000|2024-08-25 13:37:00|16346.44|16266.44|16347.33|16267.33|16347.38|16267.38|16346.27|16266.27|9
1724593030000|2024-08-25 13:37:10|16347.5|16267.5|16347.27|16267.27|16347.5|16267.5|16347.03|16267.03|9
1724593040000|2024-08-25 13:37:20|16346.97|16266.97|16345.2|16265.2|16346.97|16266.97|16345.2|16265.2|10
1724593050000|2024-08-25 13:37:30|16345.02|16265.02|16345.17|16265.17|16345.17|16265.17|16344.82|16264.82|9
1724593060000|2024-08-25 13:37:40|16345.18|16265.18|16344.23|16264.23|16345.18|16265.18|16344.07|16264.07|9
1724593070000|2024-08-25 13:37:50|16344.26|16264.26|16343.86|16263.86|16344.26|16264.26|16343.44|16263.44|9
1724593080000|2024-08-25 13:38:00|16343.81|16263.81|16344.76|16264.76|16344.83|16264.83|16343.72|16263.72|8
1724593090000|2024-08-25 13:38:10|16344.77|16264.77|16345.41|16265.41|16345.42|16265.42|16344.64|16264.64|9
1724593100000|2024-08-25 13:38:20|16345.44|16265.44|16345.85|16265.85|16346.75|16266.75|16345.33|16265.33|10
1724593110000|2024-08-25 13:38:30|16345.84|16265.84|16345.32|16265.32|16346.03|16266.03|16345.32|16265.32|10
1724593120000|2024-08-25 13:38:40|16345.35|16265.35|16345.24|16265.24|16345.38|16265.38|16345.24|16265.24|7
1724593130000|2024-08-25 13:38:50|16345.29|16265.29|16344.93|16264.93|16345.29|16265.29|16344.93|16264.93|9
1724593140000|2024-08-25 13:39:00|16344.89|16264.89|16344.67|16264.67|16344.98|16264.98|16344.67|16264.67|9
1724593150000|2024-08-25 13:39:10|16344.55|16264.55|16342.61|16262.61|16344.74|16264.74|16342.61|16262.61|8
1724593160000|2024-08-25 13:39:20|16342.6|16262.6|16343.07|16263.07|16343.07|16263.07|16342.59|16262.59|6
1724593170000|2024-08-25 13:39:30|16344.04|16264.04|16344.84|16264.84|16344.84|16264.84|16344.04|16264.04|7
1724593180000|2024-08-25 13:39:40|16344.89|16264.89|16344.87|16264.87|16344.91|16264.91|16344.84|16264.84|7
1724593190000|2024-08-25 13:39:50|16344.95|16264.95|16343.99|16263.99|16344.95|16264.95|16343.99|16263.99|9
1724593200000|2024-08-25 13:40:00|16343.98|16263.98|16340.56|16260.56|16343.98|16263.98|16340.56|16260.56|10
1724593210000|2024-08-25 13:40:10|16340|16260|16339.41|16259.41|16340|16260|16339.02|16259.02|10
1724593220000|2024-08-25 13:40:20|16339.28|16259.28|16336.61|16256.61|16339.28|16259.28|16336.61|16256.61|10
1724593230000|2024-08-25 13:40:30|16336.4|16256.4|16335.45|16255.45|16336.4|16256.4|16334.48|16254.48|10
1724593240000|2024-08-25 13:40:40|16334.34|16254.34|16332.41|16252.41|16334.34|16254.34|16332.41|16252.41|10
1724593250000|2024-08-25 13:40:50|16332.38|16252.38|16327.67|16247.67|16332.38|16252.38|16327.67|16247.67|9
1724593260000|2024-08-25 13:41:00|16327.39|16247.39|16325.75|16245.75|16327.39|16247.39|16325.75|16245.75|10
1724593270000|2024-08-25 13:41:10|16325.43|16245.43|16323.21|16243.21|16326.17|16246.17|16323.21|16243.21|10
1724593280000|2024-08-25 13:41:20|16323.07|16243.07|16323.8|16243.8|16323.8|16243.8|16322.97|16242.97|10
1724593290000|2024-08-25 13:41:30|16323.79|16243.79|16320.42|16240.42|16323.79|16243.79|16320.42|16240.42|9
1724593300000|2024-08-25 13:41:40|16320.39|16240.39|16317.78|16237.78|16320.48|16240.48|16317.78|16237.78|10
1724593310000|2024-08-25 13:41:50|16317.7|16237.7|16318.62|16238.62|16318.97|16238.97|16317.57|16237.57|10
1724593320000|2024-08-25 13:42:00|16318.58|16238.58|16317.13|16237.13|16318.58|16238.58|16317|16237|9
1724593330000|2024-08-25 13:42:10|16317.8|16237.8|16322.83|16242.83|16322.83|16242.83|16317.8|16237.8|10
1724593340000|2024-08-25 13:42:20|16322.8|16242.8|16319.7|16239.7|16322.8|16242.8|16319.7|16239.7|10
1724593350000|2024-08-25 13:42:30|16319.69|16239.69|16320.24|16240.24|16320.25|16240.25|16319.69|16239.69|10
1724593360000|2024-08-25 13:42:40|16320.58|16240.58|16321.22|16241.22|16321.22|16241.22|16320.58|16240.58|7
1724593370000|2024-08-25 13:42:50|16321.41|16241.41|16321.83|16241.83|16322.02|16242.02|16321.02|16241.02|10
1724593380000|2024-08-25 13:43:00|16321.91|16241.91|16318.95|16238.95|16321.91|16241.91|16318.95|16238.95|10
1724593390000|2024-08-25 13:43:10|16318.31|16238.31|16318.52|16238.52|16318.52|16238.52|16317.18|16237.18|10
1724593400000|2024-08-25 13:43:20|16317.66|16237.66|16310.16|16230.16|16317.66|16237.66|16309.21|16229.21|10
1724593410000|2024-08-25 13:43:30|16310.64|16230.64|16310.47|16230.47|16310.77|16230.77|16310.47|16230.47|8
1724593420000|2024-08-25 13:43:40|16310.45|16230.45|16310.02|16230.02|16310.62|16230.62|16310.02|16230.02|9
1724593430000|2024-08-25 13:43:50|16309.99|16229.99|16309.48|16229.48|16310|16230|16309.48|16229.48|9
1724593440000|2024-08-25 13:44:00|16309.5|16229.5|16309.92|16229.92|16309.95|16229.95|16309.42|16229.42|9
1724593450000|2024-08-25 13:44:10|16309.9|16229.9|16307.3|16227.3|16309.9|16229.9|16307.25|16227.25|9
1724593460000|2024-08-25 13:44:20|16307.23|16227.23|16305.31|16225.31|16307.23|16227.23|16305.31|16225.31|10
1724593470000|2024-08-25 13:44:30|16304.78|16224.78|16300.79|16220.79|16304.78|16224.78|16300.78|16220.78|10
1724593480000|2024-08-25 13:44:40|16300.68|16220.68|16297.68|16217.68|16300.68|16220.68|16297.68|16217.68|9
1724593490000|2024-08-25 13:44:50|16297.74|16217.74|16297.3|16217.3|16298.27|16218.27|16297.3|16217.3|10
1724593500000|2024-08-25 13:45:00|16297.39|16217.39|16294.46|16214.46|16297.39|16217.39|16294.46|16214.46|10
1724593510000|2024-08-25 13:45:10|16293.88|16213.88|16293.51|16213.51|16293.88|16213.88|16292.94|16212.94|10
1724593520000|2024-08-25 13:45:20|16293.34|16213.34|16294.94|16214.94|16295.19|16215.19|16293.34|16213.34|10
1724593530000|2024-08-25 13:45:30|16294.76|16214.76|16294.3|16214.3|16294.76|16214.76|16294.28|16214.28|10
1724593540000|2024-08-25 13:45:40|16294.38|16214.38|16294.24|16214.24|16294.64|16214.64|16294.23|16214.23|10
1724593550000|2024-08-25 13:45:50|16294.79|16214.79|16295.52|16215.52|16295.62|16215.62|16294.79|16214.79|10
1724593560000|2024-08-25 13:46:00|16295.59|16215.59|16297.44|16217.44|16297.44|16217.44|16295.59|16215.59|10
1724593570000|2024-08-25 13:46:10|16297.43|16217.43|16302.44|16222.44|16302.5|16222.5|16297.43|16217.43|10
1724593580000|2024-08-25 13:46:20|16302.55|16222.55|16302.6|16222.6|16303.32|16223.32|16302.55|16222.55|10
1724593590000|2024-08-25 13:46:30|16302.45|16222.45|16303.57|16223.57|16303.57|16223.57|16302.3|16222.3|8
1724593600000|2024-08-25 13:46:40|16303.79|16223.79|16305.03|16225.03|16305.03|16225.03|16303.62|16223.62|10
1724593610000|2024-08-25 13:46:50|16304.55|16224.55|16304.06|16224.06|16304.55|16224.55|16304.03|16224.03|10
1724593620000|2024-08-25 13:47:00|16303.91|16223.91|16305.67|16225.67|16305.67|16225.67|16303.91|16223.91|10
1724593630000|2024-08-25 13:47:10|16306.25|16226.25|16308.27|16228.27|16308.27|16228.27|16306.25|16226.25|10
1724593640000|2024-08-25 13:47:20|16308.37|16228.37|16309.33|16229.33|16309.33|16229.33|16308.37|16228.37|10
1724593650000|2024-08-25 13:47:30|16309.5|16229.5|16309.75|16229.75|16309.75|16229.75|16309.33|16229.33|10
1724593660000|2024-08-25 13:47:40|16309.78|16229.78|16311.31|16231.31|16312.09|16232.09|16309.71|16229.71|10
1724593670000|2024-08-25 13:47:50|16311.09|16231.09|16310.22|16230.22|16311.09|16231.09|16310.15|16230.15|8
1724593680000|2024-08-25 13:48:00|16309.62|16229.62|16310.57|16230.57|16310.57|16230.57|16309.27|16229.27|10
1724593690000|2024-08-25 13:48:10|16310.68|16230.68|16311.26|16231.26|16311.4|16231.4|16310.68|16230.68|10
1724593700000|2024-08-25 13:48:20|16311.25|16231.25|16308.89|16228.89|16311.72|16231.72|16308.89|16228.89|10
1724593710000|2024-08-25 13:48:30|16308.7|16228.7|16307.92|16227.92|16308.7|16228.7|16307.49|16227.49|10
1724593720000|2024-08-25 13:48:40|16307.94|16227.94|16308.11|16228.11|16308.14|16228.14|16307.55|16227.55|10
1724593730000|2024-08-25 13:48:50|16308.21|16228.21|16307.91|16227.91|16308.42|16228.42|16307.91|16227.91|9
1724593740000|2024-08-25 13:49:00|16307.93|16227.93|16308.29|16228.29|16308.35|16228.35|16307.46|16227.46|9
1724593750000|2024-08-25 13:49:10|16308.27|16228.27|16307.16|16227.16|16308.63|16228.63|16306.93|16226.93|9
1724593760000|2024-08-25 13:49:20|16307.32|16227.32|16309.78|16229.78|16309.78|16229.78|16307.32|16227.32|10
1724593770000|2024-08-25 13:49:30|16309.88|16229.88|16311.09|16231.09|16311.19|16231.19|16309.15|16229.15|9
1724593780000|2024-08-25 13:49:40|16311.34|16231.34|16312.82|16232.82|16312.82|16232.82|16311.02|16231.02|10
1724593790000|2024-08-25 13:49:50|16313.27|16233.27|16312.84|16232.84|16313.56|16233.56|16312.84|16232.84|10
1724593800000|2024-08-25 13:50:00|16312.83|16232.83|16312.55|16232.55|16312.83|16232.83|16312.26|16232.26|9
1724593810000|2024-08-25 13:50:10|16312.59|16232.59|16312.05|16232.05|16314.36|16234.36|16312.05|16232.05|10
1724593820000|2024-08-25 13:50:20|16311.8|16231.8|16311.45|16231.45|16311.8|16231.8|16311.45|16231.45|7
1724593830000|2024-08-25 13:50:30|16311.43|16231.43|16309.18|16229.18|16311.47|16231.47|16309.18|16229.18|10
1724593840000|2024-08-25 13:50:40|16309.17|16229.17|16308.59|16228.59|16309.34|16229.34|16308.59|16228.59|10
1724593850000|2024-08-25 13:50:50|16308.45|16228.45|16308.52|16228.52|16308.58|16228.58|16308.45|16228.45|7
1724593860000|2024-08-25 13:51:00|16309.49|16229.49|16309.89|16229.89|16310.15|16230.15|16309.49|16229.49|9
1724593870000|2024-08-25 13:51:10|16309.15|16229.15|16304.04|16224.04|16309.15|16229.15|16304.04|16224.04|9
1724593880000|2024-08-25 13:51:20|16303.94|16223.94|16301.68|16221.68|16303.94|16223.94|16301.68|16221.68|8
1724593890000|2024-08-25 13:51:30|16301.93|16221.93|16302.26|16222.26|16302.42|16222.42|16301.88|16221.88|7
1724593900000|2024-08-25 13:51:40|16302.24|16222.24|16303.64|16223.64|16303.64|16223.64|16302.19|16222.19|9
1724593910000|2024-08-25 13:51:50|16302.61|16222.61|16301.47|16221.47|16302.61|16222.61|16301.47|16221.47|9
1724593920000|2024-08-25 13:52:00|16301.38|16221.38|16305.79|16225.79|16305.9|16225.9|16301.21|16221.21|9
1724593930000|2024-08-25 13:52:10|16305.7|16225.7|16305.3|16225.3|16305.7|16225.7|16305.21|16225.21|8
1724593940000|2024-08-25 13:52:20|16305.41|16225.41|16304.94|16224.94|16305.45|16225.45|16304.89|16224.89|7
1724593950000|2024-08-25 13:52:30|16304.99|16224.99|16304.16|16224.16|16304.99|16224.99|16304.16|16224.16|7
1724593960000|2024-08-25 13:52:40|16304.48|16224.48|16306.66|16226.66|16306.66|16226.66|16304.48|16224.48|9
1724593970000|2024-08-25 13:52:50|16306.82|16226.82|16305.45|16225.45|16307.02|16227.02|16305.45|16225.45|10
1724593980000|2024-08-25 13:53:00|16305.41|16225.41|16307.22|16227.22|16307.39|16227.39|16305.4|16225.4|10
1724593990000|2024-08-25 13:53:10|16307.04|16227.04|16306.65|16226.65|16307.04|16227.04|16306.58|16226.58|9
1724594000000|2024-08-25 13:53:20|16306.64|16226.64|16307.21|16227.21|16307.21|16227.21|16306.64|16226.64|9
1724594010000|2024-08-25 13:53:30|16307.11|16227.11|16306.95|16226.95|16307.2|16227.2|16306.95|16226.95|7
1724594020000|2024-08-25 13:53:40|16306.82|16226.82|16306.86|16226.86|16306.87|16226.87|16306.78|16226.78|6
1724594030000|2024-08-25 13:53:50|16306.9|16226.9|16303.72|16223.72|16307.45|16227.45|16303.72|16223.72|8
1724594040000|2024-08-25 13:54:00|16303.48|16223.48|16304.05|16224.05|16304.05|16224.05|16303.33|16223.33|9
1724594050000|2024-08-25 13:54:10|16304.03|16224.03|16305.38|16225.38|16305.48|16225.48|16303.51|16223.51|9
1724594060000|2024-08-25 13:54:20|16305.6|16225.6|16300.94|16220.94|16305.86|16225.86|16300.74|16220.74|8
1724594070000|2024-08-25 13:54:30|16301.04|16221.04|16302.06|16222.06|16302.11|16222.11|16301.04|16221.04|9
1724594080000|2024-08-25 13:54:40|16302.07|16222.07|16302.67|16222.67|16302.67|16222.67|16302.07|16222.07|8
1724594090000|2024-08-25 13:54:50|16302.66|16222.66|16305.02|16225.02|16305.02|16225.02|16302.66|16222.66|10
1724594100000|2024-08-25 13:55:00|16305.03|16225.03|16304.41|16224.41|16305.07|16225.07|16304.33|16224.33|10
1724594110000|2024-08-25 13:55:10|16304.74|16224.74|16303.73|16223.73|16304.74|16224.74|16303.73|16223.73|7
1724594120000|2024-08-25 13:55:20|16303.65|16223.65|16305.88|16225.88|16305.88|16225.88|16303.1|16223.1|8
1724594130000|2024-08-25 13:55:30|16306.08|16226.08|16307.19|16227.19|16307.19|16227.19|16305.95|16225.95|10
1724594140000|2024-08-25 13:55:40|16307.2|16227.2|16309.48|16229.48|16309.48|16229.48|16307.19|16227.19|9
1724594150000|2024-08-25 13:55:50|16309.56|16229.56|16309.43|16229.43|16309.8|16229.8|16309.43|16229.43|9
1724594160000|2024-08-25 13:56:00|16309.36|16229.36|16309.47|16229.47|16309.47|16229.47|16309.03|16229.03|10
1724594170000|2024-08-25 13:56:10|16309.91|16229.91|16310.21|16230.21|16310.34|16230.34|16309.91|16229.91|10
1724594180000|2024-08-25 13:56:20|16310.05|16230.05|16310.76|16230.76|16310.8|16230.8|16309.91|16229.91|10
1724594190000|2024-08-25 13:56:30|16310.75|16230.75|16310.74|16230.74|16310.81|16230.81|16310.68|16230.68|7
1724594200000|2024-08-25 13:56:40|16310.8|16230.8|16310.52|16230.52|16310.8|16230.8|16310.26|16230.26|8
1724594210000|2024-08-25 13:56:50|16310.48|16230.48|16309.74|16229.74|16310.48|16230.48|16309.72|16229.72|8
1724594220000|2024-08-25 13:57:00|16309.44|16229.44|16309.17|16229.17|16309.44|16229.44|16309.02|16229.02|10
1724594230000|2024-08-25 13:57:10|16309.24|16229.24|16309.68|16229.68|16309.68|16229.68|16309.24|16229.24|6
1724594240000|2024-08-25 13:57:20|16309.48|16229.48|16310.43|16230.43|16310.43|16230.43|16309.13|16229.13|9
1724594250000|2024-08-25 13:57:30|16310.55|16230.55|16311.19|16231.19|16311.19|16231.19|16310.51|16230.51|9
1724594260000|2024-08-25 13:57:40|16311.18|16231.18|16311.53|16231.53|16312.31|16232.31|16311.18|16231.18|9
1724594270000|2024-08-25 13:57:50|16312.14|16232.14|16312.53|16232.53|16312.59|16232.59|16312.14|16232.14|7
1724594280000|2024-08-25 13:58:00|16312.4|16232.4|16312.3|16232.3|16312.44|16232.44|16312.25|16232.25|8
1724594290000|2024-08-25 13:58:10|16312.31|16232.31|16313.32|16233.32|16313.32|16233.32|16312.31|16232.31|8
1724594300000|2024-08-25 13:58:20|16313.62|16233.62|16316.93|16236.93|16316.93|16236.93|16313.62|16233.62|9
1724594310000|2024-08-25 13:58:30|16317.01|16237.01|16317.33|16237.33|16317.52|16237.52|16317.01|16237.01|10
1724594320000|2024-08-25 13:58:40|16317.39|16237.39|16316.96|16236.96|16317.58|16237.58|16316.96|16236.96|9
1724594330000|2024-08-25 13:58:50|16316.66|16236.66|16315.76|16235.76|16316.66|16236.66|16315.31|16235.31|9
1724594340000|2024-08-25 13:59:00|16315.88|16235.88|16316.52|16236.52|16316.6|16236.6|16315.86|16235.86|10
1724594350000|2024-08-25 13:59:10|16316.5|16236.5|16316.43|16236.43|16316.6|16236.6|16316.34|16236.34|10
1724594360000|2024-08-25 13:59:20|16316.26|16236.26|16318.22|16238.22|16318.22|16238.22|16316.08|16236.08|8
1724594370000|2024-08-25 13:59:30|16318.25|16238.25|16318.1|16238.1|16318.33|16238.33|16318.1|16238.1|7
1724594380000|2024-08-25 13:59:40|16318.07|16238.07|16317.62|16237.62|16318.16|16238.16|16317.62|16237.62|9
1724594390000|2024-08-25 13:59:50|16317.65|16237.65|16318|16238|16318.11|16238.11|16317.65|16237.65|9
1724594400000|2024-08-25 14:00:00|16317.91|16237.91|16318.4|16238.4|16318.4|16238.4|16317.57|16237.57|10
1724594410000|2024-08-25 14:00:10|16318.46|16238.46|16318.63|16238.63|16319.04|16239.04|16318.39|16238.39|10
1724594420000|2024-08-25 14:00:20|16318.59|16238.59|16318.01|16238.01|16318.59|16238.59|16318.01|16238.01|10
1724594430000|2024-08-25 14:00:30|16318.16|16238.16|16318.59|16238.59|16318.79|16238.79|16318.16|16238.16|9
1724594440000|2024-08-25 14:00:40|16318.26|16238.26|16317.17|16237.17|16318.26|16238.26|16317.17|16237.17|9
1724594450000|2024-08-25 14:00:50|16316.72|16236.72|16316.36|16236.36|16316.72|16236.72|16316.36|16236.36|4
1724594460000|2024-08-25 14:01:00|16316.45|16236.45|16317.44|16237.44|16317.81|16237.81|16316.45|16236.45|9
1724594470000|2024-08-25 14:01:10|16317.42|16237.42|16317.53|16237.53|16317.75|16237.75|16317.32|16237.32|10
1724594480000|2024-08-25 14:01:20|16317.54|16237.54|16316.85|16236.85|16317.54|16237.54|16316.85|16236.85|9
1724594490000|2024-08-25 14:01:30|16316.88|16236.88|16316.43|16236.43|16317.13|16237.13|16316.43|16236.43|9
1724594500000|2024-08-25 14:01:40|16316.34|16236.34|16315.98|16235.98|16316.34|16236.34|16315.98|16235.98|10
1724594510000|2024-08-25 14:01:50|16316.07|16236.07|16316|16236|16316.28|16236.28|16315.98|16235.98|8
1724594520000|2024-08-25 14:02:00|16315.99|16235.99|16314.68|16234.68|16316.24|16236.24|16314.68|16234.68|10
1724594530000|2024-08-25 14:02:10|16314.81|16234.81|16315.33|16235.33|16315.33|16235.33|16314.81|16234.81|7
1724594540000|2024-08-25 14:02:20|16315.37|16235.37|16318.1|16238.1|16318.12|16238.12|16315.37|16235.37|10
1724594550000|2024-08-25 14:02:30|16319.09|16239.09|16319.39|16239.39|16319.39|16239.39|16319.09|16239.09|7
1724594560000|2024-08-25 14:02:40|16319.49|16239.49|16320.24|16240.24|16320.27|16240.27|16319.49|16239.49|8
1724594570000|2024-08-25 14:02:50|16320.3|16240.3|16323.64|16243.64|16323.64|16243.64|16320.29|16240.29|8
1724594580000|2024-08-25 14:03:00|16323.92|16243.92|16325.2|16245.2|16325.21|16245.21|16323.92|16243.92|10
1724594590000|2024-08-25 14:03:10|16325.19|16245.19|16326.07|16246.07|16326.08|16246.08|16325.19|16245.19|9
1724594600000|2024-08-25 14:03:20|16327.51|16247.51|16329.69|16249.69|16329.69|16249.69|16327.51|16247.51|10
1724594610000|2024-08-25 14:03:30|16330.32|16250.32|16331.11|16251.11|16331.13|16251.13|16330.32|16250.32|8
1724594620000|2024-08-25 14:03:40|16331.1|16251.1|16330.82|16250.82|16331.23|16251.23|16330.82|16250.82|8
1724594630000|2024-08-25 14:03:50|16330.75|16250.75|16327.08|16247.08|16330.75|16250.75|16327.08|16247.08|10
1724594640000|2024-08-25 14:04:00|16326.94|16246.94|16326.64|16246.64|16326.94|16246.94|16326.64|16246.64|9
1724594650000|2024-08-25 14:04:10|16326.88|16246.88|16326.45|16246.45|16327.07|16247.07|16326.25|16246.25|10
1724594660000|2024-08-25 14:04:20|16326.46|16246.46|16326.99|16246.99|16326.99|16246.99|16326|16246|8
1724594670000|2024-08-25 14:04:30|16327.05|16247.05|16327.43|16247.43|16327.43|16247.43|16326.97|16246.97|8
1724594680000|2024-08-25 14:04:40|16327.46|16247.46|16327.7|16247.7|16327.8|16247.8|16327.46|16247.46|6
1724594690000|2024-08-25 14:04:50|16327.93|16247.93|16328.63|16248.63|16328.63|16248.63|16327.93|16247.93|10
1724594700000|2024-08-25 14:05:00|16329.04|16249.04|16329.91|16249.91|16329.91|16249.91|16329|16249|9
1724594710000|2024-08-25 14:05:10|16329.76|16249.76|16333.18|16253.18|16333.18|16253.18|16329.61|16249.61|10
1724594720000|2024-08-25 14:05:20|16333.41|16253.41|16335.44|16255.44|16335.44|16255.44|16333.41|16253.41|10
1724594730000|2024-08-25 14:05:30|16335.47|16255.47|16334.66|16254.66|16335.47|16255.47|16334.66|16254.66|10
1724594740000|2024-08-25 14:05:40|16334.64|16254.64|16334.19|16254.19|16334.65|16254.65|16334.19|16254.19|9
1724594750000|2024-08-25 14:05:50|16334.36|16254.36|16334.65|16254.65|16334.65|16254.65|16334.18|16254.18|8
1724594760000|2024-08-25 14:06:00|16334.66|16254.66|16332.89|16252.89|16334.66|16254.66|16332.89|16252.89|8
1724594770000|2024-08-25 14:06:10|16332.35|16252.35|16329.05|16249.05|16332.35|16252.35|16329.05|16249.05|10
1724594780000|2024-08-25 14:06:20|16328.68|16248.68|16327.13|16247.13|16328.68|16248.68|16327.13|16247.13|9
1724594790000|2024-08-25 14:06:30|16327.05|16247.05|16327.42|16247.42|16327.5|16247.5|16326.97|16246.97|8
1724594800000|2024-08-25 14:06:40|16327.37|16247.37|16326.46|16246.46|16327.37|16247.37|16326.46|16246.46|8
1724594810000|2024-08-25 14:06:50|16326.36|16246.36|16328.79|16248.79|16328.79|16248.79|16326.36|16246.36|10
1724594820000|2024-08-25 14:07:00|16328.95|16248.95|16330.34|16250.34|16330.34|16250.34|16328.95|16248.95|10
1724594830000|2024-08-25 14:07:10|16330.55|16250.55|16330.66|16250.66|16331.18|16251.18|16330.55|16250.55|9
1724594840000|2024-08-25 14:07:20|16330.56|16250.56|16330.3|16250.3|16330.56|16250.56|16330.01|16250.01|10
1724594850000|2024-08-25 14:07:30|16330.34|16250.34|16329.45|16249.45|16330.43|16250.43|16329.45|16249.45|10
1724594860000|2024-08-25 14:07:40|16329.41|16249.41|16329.36|16249.36|16329.42|16249.42|16329.32|16249.32|9
1724594870000|2024-08-25 14:07:50|16329.38|16249.38|16330.63|16250.63|16330.63|16250.63|16329.2|16249.2|10
1724594880000|2024-08-25 14:08:00|16330.73|16250.73|16330.8|16250.8|16330.81|16250.81|16330.65|16250.65|7
1724594890000|2024-08-25 14:08:10|16330.78|16250.78|16330.84|16250.84|16330.84|16250.84|16330.78|16250.78|8
1724594900000|2024-08-25 14:08:20|16330.86|16250.86|16330.52|16250.52|16331.13|16251.13|16330.52|16250.52|8
1724594910000|2024-08-25 14:08:30|16330.54|16250.54|16331.01|16251.01|16331.01|16251.01|16330.54|16250.54|10
1724594920000|2024-08-25 14:08:40|16331.26|16251.26|16331.85|16251.85|16331.86|16251.86|16331.26|16251.26|8
1724594930000|2024-08-25 14:08:50|16331.84|16251.84|16332.48|16252.48|16332.48|16252.48|16331.81|16251.81|10
1724594940000|2024-08-25 14:09:00|16332.45|16252.45|16332.42|16252.42|16332.47|16252.47|16332.42|16252.42|4
1724594950000|2024-08-25 14:09:10|16332.69|16252.69|16332.66|16252.66|16332.8|16252.8|16332.64|16252.64|9
1724594960000|2024-08-25 14:09:20|16332.58|16252.58|16332.56|16252.56|16332.78|16252.78|16332.49|16252.49|9
1724594970000|2024-08-25 14:09:30|16332.45|16252.45|16332.36|16252.36|16332.48|16252.48|16332.18|16252.18|9
1724594980000|2024-08-25 14:09:40|16332.34|16252.34|16331.83|16251.83|16332.34|16252.34|16331.83|16251.83|8
1724594990000|2024-08-25 14:09:50|16331.78|16251.78|16331.3|16251.3|16331.78|16251.78|16331.3|16251.3|7
1724595000000|2024-08-25 14:10:00|16331.25|16251.25|16330.55|16250.55|16331.25|16251.25|16330.55|16250.55|6
1724595010000|2024-08-25 14:10:10|16330.48|16250.48|16331.31|16251.31|16331.31|16251.31|16330.48|16250.48|8
1724595020000|2024-08-25 14:10:20|16331.42|16251.42|16331.79|16251.79|16331.91|16251.91|16331.42|16251.42|9
1724595030000|2024-08-25 14:10:30|16331.69|16251.69|16332.16|16252.16|16332.18|16252.18|16331.45|16251.45|9
1724595040000|2024-08-25 14:10:40|16332.19|16252.19|16332.19|16252.19|16332.19|16252.19|16332.09|16252.09|6
1724595050000|2024-08-25 14:10:50|16332.15|16252.15|16331.33|16251.33|16332.15|16252.15|16331.33|16251.33|8
1724595060000|2024-08-25 14:11:00|16331.27|16251.27|16331.88|16251.88|16331.88|16251.88|16330.76|16250.76|9
1724595070000|2024-08-25 14:11:10|16332.4|16252.4|16333.06|16253.06|16333.08|16253.08|16332.4|16252.4|8
1724595080000|2024-08-25 14:11:20|16331.81|16251.81|16332.17|16252.17|16332.17|16252.17|16331.81|16251.81|9
1724595090000|2024-08-25 14:11:30|16332.14|16252.14|16333.42|16253.42|16333.94|16253.94|16332.14|16252.14|10
1724595100000|2024-08-25 14:11:40|16333.43|16253.43|16333.41|16253.41|16333.43|16253.43|16333.23|16253.23|9
1724595110000|2024-08-25 14:11:50|16333.37|16253.37|16332.37|16252.37|16333.37|16253.37|16332.37|16252.37|10
1724595120000|2024-08-25 14:12:00|16332.35|16252.35|16332.06|16252.06|16332.35|16252.35|16330.69|16250.69|10
1724595130000|2024-08-25 14:12:10|16332.18|16252.18|16331.93|16251.93|16332.2|16252.2|16331.93|16251.93|8
1724595140000|2024-08-25 14:12:20|16331.83|16251.83|16331.74|16251.74|16331.86|16251.86|16331.53|16251.53|10
1724595150000|2024-08-25 14:12:30|16331.78|16251.78|16332.95|16252.95|16332.95|16252.95|16331.78|16251.78|9
1724595160000|2024-08-25 14:12:40|16333.26|16253.26|16334.6|16254.6|16334.6|16254.6|16333.26|16253.26|10
1724595170000|2024-08-25 14:12:50|16334.52|16254.52|16334.94|16254.94|16334.94|16254.94|16334.45|16254.45|8
1724595180000|2024-08-25 14:13:00|16334.65|16254.65|16334.62|16254.62|16334.76|16254.76|16334.52|16254.52|8
1724595190000|2024-08-25 14:13:10|16334.6|16254.6|16334.99|16254.99|16334.99|16254.99|16334.6|16254.6|8
1724595200000|2024-08-25 14:13:20|16335.05|16255.05|16335.56|16255.56|16335.6|16255.6|16335.05|16255.05|10
1724595210000|2024-08-25 14:13:30|16335.41|16255.41|16334.34|16254.34|16335.41|16255.41|16334.34|16254.34|10
1724595220000|2024-08-25 14:13:40|16334.21|16254.21|16334|16254|16334.22|16254.22|16334|16254|8
1724595230000|2024-08-25 14:13:50|16334.01|16254.01|16334.65|16254.65|16334.66|16254.66|16333.77|16253.77|9
1724595240000|2024-08-25 14:14:00|16334.66|16254.66|16334.52|16254.52|16334.68|16254.68|16334.44|16254.44|9
1724595250000|2024-08-25 14:14:10|16334.57|16254.57|16335.24|16255.24|16335.24|16255.24|16334.57|16254.57|9
1724595260000|2024-08-25 14:14:20|16335.39|16255.39|16336.84|16256.84|16336.84|16256.84|16335.39|16255.39|10
1724595270000|2024-08-25 14:14:30|16336.97|16256.97|16337.23|16257.23|16337.23|16257.23|16336.97|16256.97|10
1724595280000|2024-08-25 14:14:40|16337.24|16257.24|16337.45|16257.45|16337.45|16257.45|16337.23|16257.23|8
1724595290000|2024-08-25 14:14:50|16337.62|16257.62|16338.2|16258.2|16338.2|16258.2|16337.62|16257.62|7
1724595300000|2024-08-25 14:15:00|16338.21|16258.21|16339.8|16259.8|16339.89|16259.89|16338.21|16258.21|10
1724595310000|2024-08-25 14:15:10|16340.47|16260.47|16342.36|16262.36|16342.36|16262.36|16340.47|16260.47|10
1724595320000|2024-08-25 14:15:20|16343.04|16263.04|16344.12|16264.12|16344.53|16264.53|16343.04|16263.04|8
1724595330000|2024-08-25 14:15:30|16343.71|16263.71|16343.2|16263.2|16343.71|16263.71|16343.2|16263.2|10
1724595340000|2024-08-25 14:15:40|16343.27|16263.27|16349.49|16269.49|16349.49|16269.49|16343.24|16263.24|10
1724595350000|2024-08-25 14:15:50|16349.59|16269.59|16350.26|16270.26|16350.26|16270.26|16349.59|16269.59|10
1724595360000|2024-08-25 14:16:00|16350.34|16270.34|16350.76|16270.76|16350.76|16270.76|16350.33|16270.33|10
1724595370000|2024-08-25 14:16:10|16350.95|16270.95|16363.23|16283.23|16363.23|16283.23|16350.95|16270.95|10
1724595380000|2024-08-25 14:16:20|16364.96|16284.96|16364.76|16284.76|16365.52|16285.52|16364.06|16284.06|10
1724595390000|2024-08-25 14:16:30|16364.95|16284.95|16366.76|16286.76|16366.99|16286.99|16364.95|16284.95|10
1724595400000|2024-08-25 14:16:40|16366.1|16286.1|16364.06|16284.06|16366.24|16286.24|16364.01|16284.01|10
1724595410000|2024-08-25 14:16:50|16364.11|16284.11|16364.21|16284.21|16364.21|16284.21|16363.52|16283.52|10
1724595420000|2024-08-25 14:17:00|16364.31|16284.31|16363.64|16283.64|16364.45|16284.45|16363.64|16283.64|10
1724595430000|2024-08-25 14:17:10|16363.41|16283.41|16363.08|16283.08|16363.56|16283.56|16362.56|16282.56|10
1724595440000|2024-08-25 14:17:20|16363.01|16283.01|16363.83|16283.83|16364.51|16284.51|16362.96|16282.96|10
1724595450000|2024-08-25 14:17:30|16363.79|16283.79|16361.79|16281.79|16363.79|16283.79|16361.79|16281.79|10
1724595460000|2024-08-25 14:17:40|16361.57|16281.57|16360.26|16280.26|16361.57|16281.57|16360.09|16280.09|9
1724595470000|2024-08-25 14:17:50|16360.27|16280.27|16358.02|16278.02|16360.27|16280.27|16358.02|16278.02|9
1724595480000|2024-08-25 14:18:00|16358.04|16278.04|16357.16|16277.16|16359.97|16279.97|16357.16|16277.16|10
1724595490000|2024-08-25 14:18:10|16356.81|16276.81|16354.73|16274.73|16357.3|16277.3|16354.73|16274.73|10
1724595500000|2024-08-25 14:18:20|16354.1|16274.1|16350.97|16270.97|16354.1|16274.1|16350.97|16270.97|10
1724595510000|2024-08-25 14:18:30|16350.87|16270.87|16351.55|16271.55|16351.55|16271.55|16350.72|16270.72|10
1724595520000|2024-08-25 14:18:40|16350.91|16270.91|16351.38|16271.38|16351.38|16271.38|16350.03|16270.03|9
1724595530000|2024-08-25 14:18:50|16352.21|16272.21|16352.33|16272.33|16352.33|16272.33|16351.72|16271.72|10
1724595540000|2024-08-25 14:19:00|16353.27|16273.27|16353.07|16273.07|16353.48|16273.48|16353.07|16273.07|7
1724595550000|2024-08-25 14:19:10|16353.1|16273.1|16352.72|16272.72|16353.39|16273.39|16352.72|16272.72|8
1724595560000|2024-08-25 14:19:20|16352.74|16272.74|16352.44|16272.44|16352.89|16272.89|16352.44|16272.44|9
1724595570000|2024-08-25 14:19:30|16352.58|16272.58|16350.51|16270.51|16352.85|16272.85|16350.35|16270.35|9
1724595580000|2024-08-25 14:19:40|16351.1|16271.1|16352.98|16272.98|16352.98|16272.98|16351.1|16271.1|9
1724595590000|2024-08-25 14:19:50|16353.03|16273.03|16353.35|16273.35|16353.35|16273.35|16353.02|16273.02|7
1724595600000|2024-08-25 14:20:00|16353.13|16273.13|16355.4|16275.4|16355.4|16275.4|16353.11|16273.11|9
1724595610000|2024-08-25 14:20:10|16355.68|16275.68|16356.6|16276.6|16356.6|16276.6|16355.67|16275.67|8
1724595620000|2024-08-25 14:20:20|16355.71|16275.71|16354.77|16274.77|16355.71|16275.71|16354.73|16274.73|10
1724595630000|2024-08-25 14:20:30|16354.76|16274.76|16355.12|16275.12|16355.43|16275.43|16354.76|16274.76|9
1724595640000|2024-08-25 14:20:40|16355.14|16275.14|16358.61|16278.61|16358.62|16278.62|16355.14|16275.14|10
1724595650000|2024-08-25 14:20:50|16359.06|16279.06|16358.16|16278.16|16359.06|16279.06|16358.16|16278.16|8
1724595660000|2024-08-25 14:21:00|16357.96|16277.96|16356.63|16276.63|16357.96|16277.96|16356.63|16276.63|7
1724595670000|2024-08-25 14:21:10|16356.69|16276.69|16355.43|16275.43|16356.69|16276.69|16355.42|16275.42|9
1724595680000|2024-08-25 14:21:20|16355.22|16275.22|16354.39|16274.39|16356.27|16276.27|16354.39|16274.39|9
1724595690000|2024-08-25 14:21:30|16354.24|16274.24|16352.9|16272.9|16354.24|16274.24|16352.9|16272.9|10
1724595700000|2024-08-25 14:21:40|16353|16273|16353.64|16273.64|16353.64|16273.64|16352.96|16272.96|8
1724595710000|2024-08-25 14:21:50|16353.54|16273.54|16351.34|16271.34|16353.61|16273.61|16351.34|16271.34|9
1724595720000|2024-08-25 14:22:00|16351.32|16271.32|16349.61|16269.61|16351.32|16271.32|16349.61|16269.61|10
1724595730000|2024-08-25 14:22:10|16349.31|16269.31|16348.27|16268.27|16349.31|16269.31|16348.27|16268.27|10
1724595740000|2024-08-25 14:22:20|16348.3|16268.3|16340.27|16260.27|16348.3|16268.3|16340.27|16260.27|10
1724595750000|2024-08-25 14:22:30|16339.47|16259.47|16339.23|16259.23|16339.47|16259.47|16338.99|16258.99|10
1724595760000|2024-08-25 14:22:40|16339.54|16259.54|16341.48|16261.48|16341.48|16261.48|16339.54|16259.54|8
1724595770000|2024-08-25 14:22:50|16341.54|16261.54|16341.3|16261.3|16341.54|16261.54|16341.03|16261.03|8
1724595780000|2024-08-25 14:23:00|16341.5|16261.5|16344.85|16264.85|16344.89|16264.89|16341.5|16261.5|10
1724595790000|2024-08-25 14:23:10|16345.05|16265.05|16344.46|16264.46|16345.31|16265.31|16344.46|16264.46|10
1724595800000|2024-08-25 14:23:20|16344.36|16264.36|16343.93|16263.93|16344.36|16264.36|16343.82|16263.82|10
1724595810000|2024-08-25 14:23:30|16343.99|16263.99|16343.54|16263.54|16344.6|16264.6|16343.54|16263.54|8
1724595820000|2024-08-25 14:23:40|16343.08|16263.08|16343.8|16263.8|16344.08|16264.08|16343.08|16263.08|10
1724595830000|2024-08-25 14:23:50|16345.13|16265.13|16345.09|16265.09|16345.78|16265.78|16345.09|16265.09|8
1724595840000|2024-08-25 14:24:00|16345.06|16265.06|16342.94|16262.94|16345.06|16265.06|16342.94|16262.94|10
1724595850000|2024-08-25 14:24:10|16342.96|16262.96|16341.35|16261.35|16342.97|16262.97|16341.35|16261.35|8
1724595860000|2024-08-25 14:24:20|16341.23|16261.23|16340.79|16260.79|16341.27|16261.27|16340.79|16260.79|9
1724595870000|2024-08-25 14:24:30|16340.77|16260.77|16342.24|16262.24|16342.37|16262.37|16340.77|16260.77|9
1724595880000|2024-08-25 14:24:40|16342.16|16262.16|16343.75|16263.75|16343.75|16263.75|16342.09|16262.09|10
1724595890000|2024-08-25 14:24:50|16343.74|16263.74|16344.15|16264.15|16344.15|16264.15|16343.73|16263.73|7
1724595900000|2024-08-25 14:25:00|16344.16|16264.16|16341.48|16261.48|16344.16|16264.16|16341.48|16261.48|10
1724595910000|2024-08-25 14:25:10|16341.02|16261.02|16339.91|16259.91|16341.02|16261.02|16339.9|16259.9|9
1724595920000|2024-08-25 14:25:20|16339.86|16259.86|16337.28|16257.28|16339.86|16259.86|16337.23|16257.23|10
1724595930000|2024-08-25 14:25:30|16337.26|16257.26|16337.1|16257.1|16337.26|16257.26|16337.1|16257.1|6
1724595940000|2024-08-25 14:25:40|16336.59|16256.59|16335.62|16255.62|16336.59|16256.59|16335.62|16255.62|6
1724595950000|2024-08-25 14:25:50|16335.6|16255.6|16335.2|16255.2|16335.6|16255.6|16335.2|16255.2|9
1724595960000|2024-08-25 14:26:00|16334.92|16254.92|16334.81|16254.81|16335.15|16255.15|16334.65|16254.65|9
1724595970000|2024-08-25 14:26:10|16334.75|16254.75|16333.67|16253.67|16334.75|16254.75|16333.62|16253.62|9
1724595980000|2024-08-25 14:26:20|16333.57|16253.57|16331|16251|16333.57|16253.57|16331|16251|10
1724595990000|2024-08-25 14:26:30|16330.88|16250.88|16332.09|16252.09|16332.09|16252.09|16330.66|16250.66|10
1724596000000|2024-08-25 14:26:40|16332.1|16252.1|16331.06|16251.06|16332.16|16252.16|16331.06|16251.06|10
1724596010000|2024-08-25 14:26:50|16331.04|16251.04|16330.49|16250.49|16331.06|16251.06|16330.43|16250.43|6
1724596020000|2024-08-25 14:27:00|16330.5|16250.5|16329.47|16249.47|16330.5|16250.5|16329.44|16249.44|9
1724596030000|2024-08-25 14:27:10|16329.31|16249.31|16328.3|16248.3|16329.31|16249.31|16328.18|16248.18|9
1724596040000|2024-08-25 14:27:20|16328.29|16248.29|16328.74|16248.74|16328.74|16248.74|16327.66|16247.66|10
1724596050000|2024-08-25 14:27:30|16328.75|16248.75|16328.61|16248.61|16328.76|16248.76|16328.39|16248.39|10
1724596060000|2024-08-25 14:27:40|16328.68|16248.68|16328.99|16248.99|16329.28|16249.28|16328.68|16248.68|9
1724596070000|2024-08-25 14:27:50|16328.88|16248.88|16329.52|16249.52|16329.52|16249.52|16328.88|16248.88|9
1724596080000|2024-08-25 14:28:00|16329.65|16249.65|16330.81|16250.81|16331.86|16251.86|16329.65|16249.65|10
1724596090000|2024-08-25 14:28:10|16330.77|16250.77|16330.02|16250.02|16332.12|16252.12|16330.02|16250.02|10
1724596100000|2024-08-25 14:28:20|16330.4|16250.4|16332.6|16252.6|16332.6|16252.6|16330.4|16250.4|9
1724596110000|2024-08-25 14:28:30|16333.01|16253.01|16333.4|16253.4|16333.4|16253.4|16333.01|16253.01|10
1724596120000|2024-08-25 14:28:40|16333.42|16253.42|16329.28|16249.28|16333.42|16253.42|16329.28|16249.28|10
1724596130000|2024-08-25 14:28:50|16329.2|16249.2|16329.67|16249.67|16329.67|16249.67|16328.91|16248.91|7
1724596140000|2024-08-25 14:29:00|16329.71|16249.71|16330.12|16250.12|16330.12|16250.12|16329.71|16249.71|10
1724596150000|2024-08-25 14:29:10|16330.03|16250.03|16331.64|16251.64|16331.64|16251.64|16329.59|16249.59|10
1724596160000|2024-08-25 14:29:20|16331.81|16251.81|16331.29|16251.29|16331.9|16251.9|16331.25|16251.25|8
1724596170000|2024-08-25 14:29:30|16331.26|16251.26|16328.88|16248.88|16331.26|16251.26|16328.78|16248.78|10
1724596180000|2024-08-25 14:29:40|16328.82|16248.82|16327.66|16247.66|16328.82|16248.82|16327.66|16247.66|10
1724596190000|2024-08-25 14:29:50|16326.9|16246.9|16325.92|16245.92|16326.9|16246.9|16325.63|16245.63|10
1724596200000|2024-08-25 14:30:00|16325.81|16245.81|16334.74|16254.74|16334.74|16254.74|16325.75|16245.75|10
1724596210000|2024-08-25 14:30:10|16334.76|16254.76|16339.16|16259.16|16339.17|16259.17|16334.76|16254.76|10
1724596220000|2024-08-25 14:30:20|16339.28|16259.28|16340.35|16260.35|16340.35|16260.35|16335.17|16255.17|10
1724596230000|2024-08-25 14:30:30|16341.27|16261.27|16341.54|16261.54|16342.7|16262.7|16341.27|16261.27|10
1724596240000|2024-08-25 14:30:40|16341.45|16261.45|16342.08|16262.08|16342.51|16262.51|16341.45|16261.45|10
1724596250000|2024-08-25 14:30:50|16342.03|16262.03|16339.29|16259.29|16342.07|16262.07|16339.29|16259.29|10
1724596260000|2024-08-25 14:31:00|16338.97|16258.97|16330.22|16250.22|16338.97|16258.97|16330.22|16250.22|10
1724596270000|2024-08-25 14:31:10|16330.14|16250.14|16327.02|16247.02|16330.16|16250.16|16327.02|16247.02|10
1724596280000|2024-08-25 14:31:20|16326.42|16246.42|16324.18|16244.18|16326.42|16246.42|16324.18|16244.18|10
1724596290000|2024-08-25 14:31:30|16324.26|16244.26|16323.58|16243.58|16324.26|16244.26|16323.58|16243.58|9
1724596300000|2024-08-25 14:31:40|16323.49|16243.49|16325.28|16245.28|16325.28|16245.28|16322.86|16242.86|10
1724596310000|2024-08-25 14:31:50|16325.6|16245.6|16325.93|16245.93|16327.31|16247.31|16325.6|16245.6|10
1724596320000|2024-08-25 14:32:00|16325.88|16245.88|16332.34|16252.34|16332.34|16252.34|16325.88|16245.88|10
1724596330000|2024-08-25 14:32:10|16332.46|16252.46|16337.09|16257.09|16337.09|16257.09|16331.71|16251.71|10
1724596340000|2024-08-25 14:32:20|16337.39|16257.39|16343.41|16263.41|16343.41|16263.41|16337.39|16257.39|10
1724596350000|2024-08-25 14:32:30|16342.88|16262.88|16342.42|16262.42|16342.88|16262.88|16342.1|16262.1|10
1724596360000|2024-08-25 14:32:40|16342.6|16262.6|16341.72|16261.72|16342.6|16262.6|16341.72|16261.72|9
1724596370000|2024-08-25 14:32:50|16341.75|16261.75|16343.21|16263.21|16343.33|16263.33|16341.75|16261.75|10
1724596380000|2024-08-25 14:33:00|16343.44|16263.44|16343.86|16263.86|16343.86|16263.86|16343.3|16263.3|8
1724596390000|2024-08-25 14:33:10|16346.09|16266.09|16348.71|16268.71|16348.71|16268.71|16346.09|16266.09|9
1724596400000|2024-08-25 14:33:20|16349.14|16269.14|16347.77|16267.77|16349.68|16269.68|16347.77|16267.77|10
1724596410000|2024-08-25 14:33:30|16347.76|16267.76|16346.12|16266.12|16347.76|16267.76|16346.12|16266.12|5
1724596420000|2024-08-25 14:33:40|16346.04|16266.04|16343.83|16263.83|16346.04|16266.04|16343.83|16263.83|9
1724596430000|2024-08-25 14:33:50|16343.8|16263.8|16342.4|16262.4|16344.07|16264.07|16342.4|16262.4|10
1724596440000|2024-08-25 14:34:00|16342.53|16262.53|16341.5|16261.5|16342.53|16262.53|16341.45|16261.45|9
1724596450000|2024-08-25 14:34:10|16341.52|16261.52|16340.79|16260.79|16341.52|16261.52|16340.75|16260.75|8
1724596460000|2024-08-25 14:34:20|16340.83|16260.83|16342.31|16262.31|16342.41|16262.41|16340.83|16260.83|9
1724596470000|2024-08-25 14:34:30|16342.54|16262.54|16342.53|16262.53|16342.54|16262.54|16342.17|16262.17|9
1724596480000|2024-08-25 14:34:40|16342.85|16262.85|16344.99|16264.99|16344.99|16264.99|16342.85|16262.85|9
1724596490000|2024-08-25 14:34:50|16345.02|16265.02|16344.74|16264.74|16345.11|16265.11|16344.74|16264.74|10
1724596500000|2024-08-25 14:35:00|16344.79|16264.79|16344.36|16264.36|16344.79|16264.79|16344.36|16264.36|9
1724596510000|2024-08-25 14:35:10|16344.33|16264.33|16344.48|16264.48|16344.87|16264.87|16344.21|16264.21|9
1724596520000|2024-08-25 14:35:20|16345.51|16265.51|16348.21|16268.21|16348.21|16268.21|16345.51|16265.51|10
1724596530000|2024-08-25 14:35:30|16348.94|16268.94|16350.93|16270.93|16351.21|16271.21|16348.94|16268.94|8
1724596540000|2024-08-25 14:35:40|16351.02|16271.02|16350.56|16270.56|16351.2|16271.2|16350.21|16270.21|9
1724596550000|2024-08-25 14:35:50|16350.59|16270.59|16349.62|16269.62|16350.63|16270.63|16349.41|16269.41|8
1724596560000|2024-08-25 14:36:00|16349.46|16269.46|16349.43|16269.43|16349.52|16269.52|16349.35|16269.35|10
1724596570000|2024-08-25 14:36:10|16349.48|16269.48|16351.53|16271.53|16351.53|16271.53|16349.48|16269.48|10
1724596580000|2024-08-25 14:36:20|16351.65|16271.65|16355.18|16275.18|16355.32|16275.32|16351.65|16271.65|10
1724596590000|2024-08-25 14:36:30|16355.26|16275.26|16355.63|16275.63|16355.84|16275.84|16355.26|16275.26|10
1724596600000|2024-08-25 14:36:40|16355.65|16275.65|16356.18|16276.18|16356.18|16276.18|16355.65|16275.65|10
1724596610000|2024-08-25 14:36:50|16355.18|16275.18|16355.38|16275.38|16355.38|16275.38|16354.33|16274.33|10
1724596620000|2024-08-25 14:37:00|16355.97|16275.97|16358.11|16278.11|16358.11|16278.11|16355.97|16275.97|10
1724596630000|2024-08-25 14:37:10|16358.21|16278.21|16357.52|16277.52|16358.21|16278.21|16357.32|16277.32|10
1724596640000|2024-08-25 14:37:20|16357.56|16277.56|16359.06|16279.06|16359.06|16279.06|16357.56|16277.56|9
1724596650000|2024-08-25 14:37:30|16359.09|16279.09|16360.37|16280.37|16360.37|16280.37|16359.09|16279.09|10
1724596660000|2024-08-25 14:37:40|16360.51|16280.51|16360.88|16280.88|16360.97|16280.97|16360.51|16280.51|7
1724596670000|2024-08-25 14:37:50|16360.73|16280.73|16360|16280|16360.78|16280.78|16360|16280|10
1724596680000|2024-08-25 14:38:00|16359.94|16279.94|16360.11|16280.11|16360.11|16280.11|16359.41|16279.41|10
1724596690000|2024-08-25 14:38:10|16359.83|16279.83|16360.26|16280.26|16360.26|16280.26|16359.83|16279.83|10
1724596700000|2024-08-25 14:38:20|16360.45|16280.45|16362.47|16282.47|16362.47|16282.47|16360.39|16280.39|10
1724596710000|2024-08-25 14:38:30|16362.61|16282.61|16366.9|16286.9|16366.9|16286.9|16362.61|16282.61|9
1724596720000|2024-08-25 14:38:40|16367.11|16287.11|16367.29|16287.29|16367.29|16287.29|16366.96|16286.96|9
1724596730000|2024-08-25 14:38:50|16367.33|16287.33|16368.56|16288.56|16368.56|16288.56|16367.33|16287.33|8
1724596740000|2024-08-25 14:39:00|16368.21|16288.21|16370.7|16290.7|16370.74|16290.74|16368.21|16288.21|10
1724596750000|2024-08-25 14:39:10|16370.71|16290.71|16370.33|16290.33|16370.95|16290.95|16370.33|16290.33|10
1724596760000|2024-08-25 14:39:20|16370.3|16290.3|16368.52|16288.52|16370.3|16290.3|16368.52|16288.52|10
1724596770000|2024-08-25 14:39:30|16368.4|16288.4|16370.51|16290.51|16370.51|16290.51|16368.34|16288.34|10
1724596780000|2024-08-25 14:39:40|16370.97|16290.97|16371.79|16291.79|16371.79|16291.79|16370.97|16290.97|10
1724596790000|2024-08-25 14:39:50|16371.81|16291.81|16370.91|16290.91|16371.83|16291.83|16370.91|16290.91|7
1724596800000|2024-08-25 14:40:00|16370.92|16290.92|16367.37|16287.37|16370.94|16290.94|16366.17|16286.17|10
1724596810000|2024-08-25 14:40:10|16367.48|16287.48|16365.35|16285.35|16367.48|16287.48|16365.35|16285.35|10
1724596820000|2024-08-25 14:40:20|16366.24|16286.24|16368.48|16288.48|16368.97|16288.97|16366.24|16286.24|10
1724596830000|2024-08-25 14:40:30|16368.47|16288.47|16367.57|16287.57|16368.47|16288.47|16367.38|16287.38|10
1724596840000|2024-08-25 14:40:40|16368.09|16288.09|16366.5|16286.5|16368.09|16288.09|16366.5|16286.5|9
1724596850000|2024-08-25 14:40:50|16367.63|16287.63|16368.41|16288.41|16368.53|16288.53|16367.63|16287.63|9
1724596860000|2024-08-25 14:41:00|16368.47|16288.47|16368.82|16288.82|16368.82|16288.82|16368.33|16288.33|9
1724596870000|2024-08-25 14:41:10|16368.96|16288.96|16369.55|16289.55|16371.37|16291.37|16368.96|16288.96|9
1724596880000|2024-08-25 14:41:20|16369.68|16289.68|16370.22|16290.22|16370.24|16290.24|16369.68|16289.68|9
1724596890000|2024-08-25 14:41:30|16370.26|16290.26|16372.16|16292.16|16372.16|16292.16|16370.15|16290.15|9
1724596900000|2024-08-25 14:41:40|16372.21|16292.21|16372.46|16292.46|16372.59|16292.59|16372.21|16292.21|9
1724596910000|2024-08-25 14:41:50|16372.45|16292.45|16372.26|16292.26|16372.5|16292.5|16372.26|16292.26|5
1724596920000|2024-08-25 14:42:00|16372.21|16292.21|16367.34|16287.34|16372.23|16292.23|16367.34|16287.34|10
1724596930000|2024-08-25 14:42:10|16367.28|16287.28|16369.35|16289.35|16369.41|16289.41|16367.28|16287.28|10
1724596940000|2024-08-25 14:42:20|16369.79|16289.79|16370.45|16290.45|16370.45|16290.45|16369.45|16289.45|9
1724596950000|2024-08-25 14:42:30|16370.96|16290.96|16369.64|16289.64|16370.96|16290.96|16369.64|16289.64|10
1724596960000|2024-08-25 14:42:40|16369.63|16289.63|16369.72|16289.72|16369.76|16289.76|16369.63|16289.63|8
1724596970000|2024-08-25 14:42:50|16369.54|16289.54|16368.67|16288.67|16369.54|16289.54|16368.66|16288.66|10
1724596980000|2024-08-25 14:43:00|16368.68|16288.68|16366.71|16286.71|16368.68|16288.68|16366.71|16286.71|10
1724596990000|2024-08-25 14:43:10|16366.67|16286.67|16365.4|16285.4|16366.68|16286.68|16365.4|16285.4|9
1724597000000|2024-08-25 14:43:20|16364.77|16284.77|16364.04|16284.04|16364.77|16284.77|16363.99|16283.99|10
1724597010000|2024-08-25 14:43:30|16363.98|16283.98|16364.04|16284.04|16364.14|16284.14|16363.94|16283.94|9
1724597020000|2024-08-25 14:43:40|16364.17|16284.17|16364.51|16284.51|16364.56|16284.56|16364.16|16284.16|10
1724597030000|2024-08-25 14:43:50|16364.53|16284.53|16361.12|16281.12|16364.53|16284.53|16361.12|16281.12|9
1724597040000|2024-08-25 14:44:00|16361.13|16281.13|16363.68|16283.68|16363.68|16283.68|16361.13|16281.13|10
1724597050000|2024-08-25 14:44:10|16364.13|16284.13|16365.02|16285.02|16365.04|16285.04|16364.13|16284.13|9
1724597060000|2024-08-25 14:44:20|16364.97|16284.97|16365.36|16285.36|16365.36|16285.36|16364.97|16284.97|7
1724597070000|2024-08-25 14:44:30|16365.56|16285.56|16364.97|16284.97|16365.71|16285.71|16364.97|16284.97|8
1724597080000|2024-08-25 14:44:40|16364.48|16284.48|16364.4|16284.4|16364.48|16284.48|16364.02|16284.02|9
1724597090000|2024-08-25 14:44:50|16364.42|16284.42|16364.72|16284.72|16364.72|16284.72|16364.35|16284.35|8
1724597100000|2024-08-25 14:45:00|16364.74|16284.74|16366.07|16286.07|16366.07|16286.07|16364.74|16284.74|10
1724597110000|2024-08-25 14:45:10|16366.3|16286.3|16368.95|16288.95|16368.95|16288.95|16366.3|16286.3|10
1724597120000|2024-08-25 14:45:20|16368.98|16288.98|16368.26|16288.26|16368.98|16288.98|16368.1|16288.1|9
1724597130000|2024-08-25 14:45:30|16368.47|16288.47|16370.15|16290.15|16370.15|16290.15|16368.47|16288.47|8
1724597140000|2024-08-25 14:45:40|16368.61|16288.61|16369.03|16289.03|16370.49|16290.49|16368.61|16288.61|9
1724597150000|2024-08-25 14:45:50|16368.33|16288.33|16368.05|16288.05|16368.52|16288.52|16367.82|16287.82|9
1724597160000|2024-08-25 14:46:00|16367.99|16287.99|16369.95|16289.95|16369.95|16289.95|16367.96|16287.96|10
1724597170000|2024-08-25 14:46:10|16370.36|16290.36|16369.67|16289.67|16371.39|16291.39|16369.67|16289.67|9
1724597180000|2024-08-25 14:46:20|16369.71|16289.71|16365.71|16285.71|16369.71|16289.71|16365.71|16285.71|9
1724597190000|2024-08-25 14:46:30|16365.47|16285.47|16364.84|16284.84|16375.35|16295.35|16364.84|16284.84|10
1724597200000|2024-08-25 14:46:40|16364.85|16284.85|16366.23|16286.23|16366.23|16286.23|16364.46|16284.46|9
1724597210000|2024-08-25 14:46:50|16366.24|16286.24|16365.56|16285.56|16366.71|16286.71|16365.56|16285.56|10
1724597220000|2024-08-25 14:47:00|16365.5|16285.5|16366.59|16286.59|16367.06|16287.06|16365.44|16285.44|10
1724597230000|2024-08-25 14:47:10|16366.6|16286.6|16365.12|16285.12|16366.6|16286.6|16365.12|16285.12|10
1724597240000|2024-08-25 14:47:20|16365.02|16285.02|16364.01|16284.01|16365.02|16285.02|16364.01|16284.01|10
1724597250000|2024-08-25 14:47:30|16363.93|16283.93|16363.7|16283.7|16363.93|16283.93|16363.7|16283.7|9
1724597260000|2024-08-25 14:47:40|16363.71|16283.71|16363.33|16283.33|16363.71|16283.71|16363.14|16283.14|9
1724597270000|2024-08-25 14:47:50|16363.3|16283.3|16362.9|16282.9|16363.64|16283.64|16362.9|16282.9|8
1724597280000|2024-08-25 14:48:00|16362.71|16282.71|16359.63|16279.63|16362.71|16282.71|16359.63|16279.63|9
1724597290000|2024-08-25 14:48:10|16358.6|16278.6|16356.44|16276.44|16358.6|16278.6|16356.26|16276.26|10
1724597300000|2024-08-25 14:48:20|16356.51|16276.51|16358.44|16278.44|16358.44|16278.44|16356.51|16276.51|10
1724597310000|2024-08-25 14:48:30|16358.62|16278.62|16356.81|16276.81|16358.77|16278.77|16356.81|16276.81|10
1724597320000|2024-08-25 14:48:40|16356.78|16276.78|16358.13|16278.13|16358.18|16278.18|16356.53|16276.53|10
1724597330000|2024-08-25 14:48:50|16358.12|16278.12|16356.88|16276.88|16358.12|16278.12|16355.94|16275.94|10
1724597340000|2024-08-25 14:49:00|16356.96|16276.96|16357.61|16277.61|16357.61|16277.61|16355.2|16275.2|10
1724597350000|2024-08-25 14:49:10|16358.12|16278.12|16358.15|16278.15|16358.58|16278.58|16358.12|16278.12|10
1724597360000|2024-08-25 14:49:20|16357.51|16277.51|16357.08|16277.08|16357.51|16277.51|16357.08|16277.08|9
1724597370000|2024-08-25 14:49:30|16356.43|16276.43|16354.72|16274.72|16356.43|16276.43|16354.72|16274.72|9
1724597380000|2024-08-25 14:49:40|16354.56|16274.56|16352.24|16272.24|16354.56|16274.56|16352.18|16272.18|7
1724597390000|2024-08-25 14:49:50|16352.27|16272.27|16351.84|16271.84|16352.54|16272.54|16351.84|16271.84|8
1724597400000|2024-08-25 14:50:00|16351.91|16271.91|16351.33|16271.33|16351.91|16271.91|16351.09|16271.09|10
1724597410000|2024-08-25 14:50:10|16351.14|16271.14|16350|16270|16351.14|16271.14|16350|16270|8
1724597420000|2024-08-25 14:50:20|16349.8|16269.8|16350.03|16270.03|16350.76|16270.76|16349.8|16269.8|10
1724597430000|2024-08-25 14:50:30|16349.91|16269.91|16351.19|16271.19|16351.19|16271.19|16349.74|16269.74|10
1724597440000|2024-08-25 14:50:40|16351.22|16271.22|16351.71|16271.71|16351.71|16271.71|16351.22|16271.22|10
1724597450000|2024-08-25 14:50:50|16351.92|16271.92|16353.96|16273.96|16353.96|16273.96|16351.92|16271.92|9
1724597460000|2024-08-25 14:51:00|16353.98|16273.98|16353.69|16273.69|16354|16274|16353.69|16273.69|10
1724597470000|2024-08-25 14:51:10|16353.56|16273.56|16352.87|16272.87|16353.56|16273.56|16352.86|16272.86|10
1724597480000|2024-08-25 14:51:20|16352.77|16272.77|16352.09|16272.09|16352.77|16272.77|16351.8|16271.8|10
1724597490000|2024-08-25 14:51:30|16352.07|16272.07|16351.52|16271.52|16352.07|16272.07|16351.45|16271.45|8
1724597500000|2024-08-25 14:51:40|16352.57|16272.57|16348.78|16268.78|16353.6|16273.6|16348.78|16268.78|10
1724597510000|2024-08-25 14:51:50|16348.4|16268.4|16347.31|16267.31|16348.4|16268.4|16346.22|16266.22|10
1724597520000|2024-08-25 14:52:00|16347.4|16267.4|16346.83|16266.83|16347.4|16267.4|16346.83|16266.83|10
1724597530000|2024-08-25 14:52:10|16346.31|16266.31|16342.75|16262.75|16346.31|16266.31|16342.75|16262.75|10
1724597540000|2024-08-25 14:52:20|16342.67|16262.67|16342.13|16262.13|16342.67|16262.67|16342.13|16262.13|9
1724597550000|2024-08-25 14:52:30|16342.14|16262.14|16340.65|16260.65|16342.14|16262.14|16340.65|16260.65|10
1724597560000|2024-08-25 14:52:40|16340.7|16260.7|16340.76|16260.76|16341.09|16261.09|16340.52|16260.52|10
1724597570000|2024-08-25 14:52:50|16340.85|16260.85|16341.26|16261.26|16341.43|16261.43|16340.85|16260.85|9
1724597580000|2024-08-25 14:53:00|16341.18|16261.18|16339.5|16259.5|16341.18|16261.18|16339.3|16259.3|9
1724597590000|2024-08-25 14:53:10|16339.56|16259.56|16340.07|16260.07|16340.13|16260.13|16339.56|16259.56|10
1724597600000|2024-08-25 14:53:20|16340.11|16260.11|16341.85|16261.85|16341.85|16261.85|16340.11|16260.11|10
1724597610000|2024-08-25 14:53:30|16341.89|16261.89|16342.2|16262.2|16342.34|16262.34|16341.89|16261.89|9
1724597620000|2024-08-25 14:53:40|16342.27|16262.27|16341.9|16261.9|16342.27|16262.27|16341.89|16261.89|8
1724597630000|2024-08-25 14:53:50|16341.88|16261.88|16341.37|16261.37|16341.89|16261.89|16341.37|16261.37|10
1724597640000|2024-08-25 14:54:00|16341.26|16261.26|16341.59|16261.59|16341.6|16261.6|16341.26|16261.26|8
1724597650000|2024-08-25 14:54:10|16341.6|16261.6|16340.76|16260.76|16341.6|16261.6|16340.76|16260.76|10
1724597660000|2024-08-25 14:54:20|16340.71|16260.71|16341.31|16261.31|16341.31|16261.31|16340.68|16260.68|8
1724597670000|2024-08-25 14:54:30|16341.6|16261.6|16342.72|16262.72|16342.72|16262.72|16341.6|16261.6|10
1724597680000|2024-08-25 14:54:40|16342.87|16262.87|16344.19|16264.19|16344.19|16264.19|16342.87|16262.87|10
1724597690000|2024-08-25 14:54:50|16344.27|16264.27|16345.53|16265.53|16345.53|16265.53|16344.27|16264.27|7
1724597700000|2024-08-25 14:55:00|16345.49|16265.49|16345.15|16265.15|16345.5|16265.5|16345.13|16265.13|8
1724597710000|2024-08-25 14:55:10|16345.07|16265.07|16347.47|16267.47|16347.74|16267.74|16345.02|16265.02|10
1724597720000|2024-08-25 14:55:20|16347.53|16267.53|16348.4|16268.4|16348.4|16268.4|16347.42|16267.42|10
1724597730000|2024-08-25 14:55:30|16348.43|16268.43|16348.36|16268.36|16348.47|16268.47|16348.36|16268.36|9
1724597740000|2024-08-25 14:55:40|16348.34|16268.34|16348.34|16268.34|16348.37|16268.37|16348.34|16268.34|6
1724597750000|2024-08-25 14:55:50|16348.33|16268.33|16350.08|16270.08|16350.08|16270.08|16348.33|16268.33|8
1724597760000|2024-08-25 14:56:00|16350.61|16270.61|16353.71|16273.71|16353.71|16273.71|16350.61|16270.61|9
1724597770000|2024-08-25 14:56:10|16353.78|16273.78|16354.42|16274.42|16354.42|16274.42|16353.78|16273.78|10
1724597780000|2024-08-25 14:56:20|16354.49|16274.49|16355.16|16275.16|16355.16|16275.16|16354.49|16274.49|10
1724597790000|2024-08-25 14:56:30|16355.19|16275.19|16354.77|16274.77|16355.19|16275.19|16354.76|16274.76|5
1724597800000|2024-08-25 14:56:40|16354.73|16274.73|16354.78|16274.78|16354.78|16274.78|16354.71|16274.71|9
1724597810000|2024-08-25 14:56:50|16354.77|16274.77|16353.84|16273.84|16355.07|16275.07|16353.72|16273.72|10
1724597820000|2024-08-25 14:57:00|16353.83|16273.83|16355.44|16275.44|16355.73|16275.73|16353.83|16273.83|9
1724597830000|2024-08-25 14:57:10|16355.47|16275.47|16356.22|16276.22|16356.22|16276.22|16355.47|16275.47|9
1724597840000|2024-08-25 14:57:20|16356.58|16276.58|16356.83|16276.83|16356.92|16276.92|16356.58|16276.58|9
1724597850000|2024-08-25 14:57:30|16356.92|16276.92|16357.65|16277.65|16357.71|16277.71|16356.88|16276.88|6
1724597860000|2024-08-25 14:57:40|16357.62|16277.62|16357.7|16277.7|16357.89|16277.89|16357.57|16277.57|10
1724597870000|2024-08-25 14:57:50|16357.72|16277.72|16356.13|16276.13|16357.72|16277.72|16355.56|16275.56|9
1724597880000|2024-08-25 14:58:00|16356.25|16276.25|16356.23|16276.23|16356.25|16276.25|16356.01|16276.01|10
1724597890000|2024-08-25 14:58:10|16356.21|16276.21|16356.15|16276.15|16356.4|16276.4|16355.81|16275.81|10
1724597900000|2024-08-25 14:58:20|16356.37|16276.37|16355.61|16275.61|16356.7|16276.7|16355.61|16275.61|6
1724597910000|2024-08-25 14:58:30|16355.41|16275.41|16355.15|16275.15|16355.41|16275.41|16355.15|16275.15|9
1724597920000|2024-08-25 14:58:40|16355.17|16275.17|16357.65|16277.65|16357.65|16277.65|16355.1|16275.1|10
1724597930000|2024-08-25 14:58:50|16357.63|16277.63|16357.53|16277.53|16357.64|16277.64|16357.53|16277.53|7
1724597940000|2024-08-25 14:59:00|16357.52|16277.52|16357.22|16277.22|16357.93|16277.93|16357.22|16277.22|6
1724597950000|2024-08-25 14:59:10|16357.17|16277.17|16355.13|16275.13|16360.62|16280.62|16355.11|16275.11|10
1724597960000|2024-08-25 14:59:20|16355.12|16275.12|16355.19|16275.19|16355.36|16275.36|16355.12|16275.12|9
1724597970000|2024-08-25 14:59:30|16355.28|16275.28|16355.2|16275.2|16355.28|16275.28|16355.2|16275.2|7
1724597980000|2024-08-25 14:59:40|16355.21|16275.21|16355.22|16275.22|16355.22|16275.22|16355.2|16275.2|4
1724597990000|2024-08-25 14:59:50|16355.23|16275.23|16354.31|16274.31|16355.5|16275.5|16353.76|16273.76|10
1724598000000|2024-08-25 15:00:00|16354.3|16274.3|16355.86|16275.86|16355.86|16275.86|16354.21|16274.21|10
1724598010000|2024-08-25 15:00:10|16355.55|16275.55|16353.47|16273.47|16355.55|16275.55|16353.47|16273.47|10
1724598020000|2024-08-25 15:00:20|16353.26|16273.26|16353.94|16273.94|16353.94|16273.94|16353.21|16273.21|10
1724598030000|2024-08-25 15:00:30|16354.38|16274.38|16354|16274|16354.73|16274.73|16354|16274|10
1724598040000|2024-08-25 15:00:40|16353.55|16273.55|16352.09|16272.09|16353.55|16273.55|16352.09|16272.09|10
1724598050000|2024-08-25 15:00:50|16351.77|16271.77|16348.73|16268.73|16351.77|16271.77|16348.73|16268.73|10
1724598060000|2024-08-25 15:01:00|16348.68|16268.68|16350.88|16270.88|16350.91|16270.91|16348.65|16268.65|10
1724598070000|2024-08-25 15:01:10|16350.82|16270.82|16349.69|16269.69|16350.85|16270.85|16349.69|16269.69|9
1724598080000|2024-08-25 15:01:20|16349.68|16269.68|16353.04|16273.04|16353.04|16273.04|16349.67|16269.67|10
1724598090000|2024-08-25 15:01:30|16353.09|16273.09|16352.69|16272.69|16354.14|16274.14|16352.55|16272.55|9
1724598100000|2024-08-25 15:01:40|16352.21|16272.21|16350.65|16270.65|16352.21|16272.21|16350.31|16270.31|10
1724598110000|2024-08-25 15:01:50|16350.22|16270.22|16349.91|16269.91|16350.27|16270.27|16349.66|16269.66|9
1724598120000|2024-08-25 15:02:00|16348.89|16268.89|16347.58|16267.58|16348.89|16268.89|16347.33|16267.33|10
1724598130000|2024-08-25 15:02:10|16347.41|16267.41|16344.21|16264.21|16347.41|16267.41|16344.21|16264.21|10
1724598140000|2024-08-25 15:02:20|16344.06|16264.06|16346.44|16266.44|16346.44|16266.44|16344.06|16264.06|10
1724598150000|2024-08-25 15:02:30|16346.7|16266.7|16348.43|16268.43|16348.43|16268.43|16346.7|16266.7|10
1724598160000|2024-08-25 15:02:40|16348.42|16268.42|16346.78|16266.78|16348.63|16268.63|16346.78|16266.78|9
1724598170000|2024-08-25 15:02:50|16346.63|16266.63|16346.31|16266.31|16346.63|16266.63|16346.31|16266.31|10
1724598180000|2024-08-25 15:03:00|16346.27|16266.27|16343.13|16263.13|16346.28|16266.28|16343.13|16263.13|9
1724598190000|2024-08-25 15:03:10|16343.12|16263.12|16341.31|16261.31|16343.18|16263.18|16341.31|16261.31|9
1724598200000|2024-08-25 15:03:20|16341.21|16261.21|16338.9|16258.9|16341.21|16261.21|16338.9|16258.9|10
1724598210000|2024-08-25 15:03:30|16338.78|16258.78|16341.47|16261.47|16341.47|16261.47|16338.78|16258.78|10
1724598220000|2024-08-25 15:03:40|16341.7|16261.7|16342.29|16262.29|16342.43|16262.43|16341.7|16261.7|10
1724598230000|2024-08-25 15:03:50|16342.3|16262.3|16344.02|16264.02|16344.02|16264.02|16342.3|16262.3|6
1724598240000|2024-08-25 15:04:00|16344.3|16264.3|16345.79|16265.79|16345.79|16265.79|16344.3|16264.3|10
1724598250000|2024-08-25 15:04:10|16346.09|16266.09|16349.93|16269.93|16349.93|16269.93|16346.09|16266.09|9
1724598260000|2024-08-25 15:04:20|16350.3|16270.3|16348.97|16268.97|16350.3|16270.3|16348.97|16268.97|9
1724598270000|2024-08-25 15:04:30|16349.35|16269.35|16348.93|16268.93|16349.35|16269.35|16348.74|16268.74|10
1724598280000|2024-08-25 15:04:40|16349.14|16269.14|16350.06|16270.06|16350.06|16270.06|16349.14|16269.14|8
1724598290000|2024-08-25 15:04:50|16350.07|16270.07|16352.14|16272.14|16352.14|16272.14|16349.97|16269.97|10
1724598300000|2024-08-25 15:05:00|16352.2|16272.2|16357.26|16277.26|16357.26|16277.26|16352.2|16272.2|10
1724598310000|2024-08-25 15:05:10|16357.79|16277.79|16357.15|16277.15|16359.2|16279.2|16357.15|16277.15|10
1724598320000|2024-08-25 15:05:20|16356.65|16276.65|16356.17|16276.17|16356.65|16276.65|16356.13|16276.13|10
1724598330000|2024-08-25 15:05:30|16355.54|16275.54|16355.31|16275.31|16355.54|16275.54|16355.05|16275.05|10
1724598340000|2024-08-25 15:05:40|16355.22|16275.22|16357.06|16277.06|16357.33|16277.33|16354.6|16274.6|10
1724598350000|2024-08-25 15:05:50|16357.07|16277.07|16357.5|16277.5|16357.51|16277.51|16357.07|16277.07|10
1724598360000|2024-08-25 15:06:00|16357.79|16277.79|16357.5|16277.5|16357.81|16277.81|16357.5|16277.5|10
1724598370000|2024-08-25 15:06:10|16357.08|16277.08|16355.79|16275.79|16357.08|16277.08|16355.79|16275.79|10
1724598380000|2024-08-25 15:06:20|16355.64|16275.64|16353.43|16273.43|16355.64|16275.64|16353.43|16273.43|10
1724598390000|2024-08-25 15:06:30|16353.31|16273.31|16352.89|16272.89|16353.31|16273.31|16352.59|16272.59|10
1724598400000|2024-08-25 15:06:40|16352.96|16272.96|16352.87|16272.87|16353.06|16273.06|16352.84|16272.84|8
1724598410000|2024-08-25 15:06:50|16353.84|16273.84|16354.21|16274.21|16354.72|16274.72|16352.99|16272.99|10
1724598420000|2024-08-25 15:07:00|16354.49|16274.49|16353.55|16273.55|16354.86|16274.86|16352.87|16272.87|10
1724598430000|2024-08-25 15:07:10|16353.85|16273.85|16350.93|16270.93|16353.85|16273.85|16350.84|16270.84|9
1724598440000|2024-08-25 15:07:20|16351.39|16271.39|16353.7|16273.7|16353.7|16273.7|16351.39|16271.39|9
1724598450000|2024-08-25 15:07:30|16353.96|16273.96|16354.8|16274.8|16355.73|16275.73|16353.96|16273.96|10
1724598460000|2024-08-25 15:07:40|16355.79|16275.79|16356.67|16276.67|16356.7|16276.7|16355.79|16275.79|9
1724598470000|2024-08-25 15:07:50|16356.64|16276.64|16355.44|16275.44|16356.64|16276.64|16355.44|16275.44|10
1724598480000|2024-08-25 15:08:00|16355.6|16275.6|16355.33|16275.33|16356.73|16276.73|16355.33|16275.33|10
1724598490000|2024-08-25 15:08:10|16355.03|16275.03|16356.87|16276.87|16356.87|16276.87|16355.02|16275.02|10
1724598500000|2024-08-25 15:08:20|16356.9|16276.9|16356.95|16276.95|16357.52|16277.52|16356.29|16276.29|10
1724598510000|2024-08-25 15:08:30|16357.79|16277.79|16354.89|16274.89|16358.25|16278.25|16354.89|16274.89|10
1724598520000|2024-08-25 15:08:40|16355.02|16275.02|16355.1|16275.1|16355.24|16275.24|16354.92|16274.92|9
1724598530000|2024-08-25 15:08:50|16355.08|16275.08|16355.61|16275.61|16355.61|16275.61|16355.05|16275.05|7
1724598540000|2024-08-25 15:09:00|16355.57|16275.57|16355.39|16275.39|16355.62|16275.62|16355.36|16275.36|10
1724598550000|2024-08-25 15:09:10|16355.44|16275.44|16354.89|16274.89|16355.8|16275.8|16354.66|16274.66|10
1724598560000|2024-08-25 15:09:20|16354.82|16274.82|16355.09|16275.09|16355.27|16275.27|16354.82|16274.82|10
1724598570000|2024-08-25 15:09:30|16355.38|16275.38|16356.08|16276.08|16356.08|16276.08|16355.38|16275.38|10
1724598580000|2024-08-25 15:09:40|16356.18|16276.18|16356.83|16276.83|16356.92|16276.92|16356.05|16276.05|10
1724598590000|2024-08-25 15:09:50|16356.77|16276.77|16357.07|16277.07|16357.07|16277.07|16356.7|16276.7|8
1724598600000|2024-08-25 15:10:00|16357.23|16277.23|16358.05|16278.05|16358.05|16278.05|16357.23|16277.23|10
1724598610000|2024-08-25 15:10:10|16358.12|16278.12|16358.41|16278.41|16358.41|16278.41|16357.96|16277.96|10
1724598620000|2024-08-25 15:10:20|16358.43|16278.43|16358.33|16278.33|16358.84|16278.84|16358.3|16278.3|10
1724598630000|2024-08-25 15:10:30|16358.35|16278.35|16357.58|16277.58|16358.35|16278.35|16357.24|16277.24|10
1724598640000|2024-08-25 15:10:40|16358.07|16278.07|16357.12|16277.12|16358.07|16278.07|16357.12|16277.12|10
1724598650000|2024-08-25 15:10:50|16357.29|16277.29|16355.77|16275.77|16357.29|16277.29|16355.77|16275.77|7
1724598660000|2024-08-25 15:11:00|16355.66|16275.66|16356.89|16276.89|16356.89|16276.89|16355.14|16275.14|10
1724598670000|2024-08-25 15:11:10|16356.98|16276.98|16353.24|16273.24|16357.04|16277.04|16353.24|16273.24|10
1724598680000|2024-08-25 15:11:20|16352.84|16272.84|16353.72|16273.72|16353.83|16273.83|16352.64|16272.64|10
1724598690000|2024-08-25 15:11:30|16353.73|16273.73|16354.18|16274.18|16354.18|16274.18|16353.73|16273.73|7
1724598700000|2024-08-25 15:11:40|16354.2|16274.2|16353.1|16273.1|16354.37|16274.37|16353.1|16273.1|8
1724598710000|2024-08-25 15:11:50|16352.89|16272.89|16353.59|16273.59|16353.59|16273.59|16352.76|16272.76|9
1724598720000|2024-08-25 15:12:00|16353.43|16273.43|16354.95|16274.95|16354.95|16274.95|16353.41|16273.41|10
1724598730000|2024-08-25 15:12:10|16355.02|16275.02|16355.63|16275.63|16355.64|16275.64|16355.02|16275.02|9
1724598740000|2024-08-25 15:12:20|16355.61|16275.61|16355.64|16275.64|16355.66|16275.66|16354.93|16274.93|10
1724598750000|2024-08-25 15:12:30|16355.69|16275.69|16355.83|16275.83|16355.88|16275.88|16355.69|16275.69|7
1724598760000|2024-08-25 15:12:40|16355.85|16275.85|16359.74|16279.74|16359.74|16279.74|16355.85|16275.85|10
1724598770000|2024-08-25 15:12:50|16359.86|16279.86|16360.82|16280.82|16360.82|16280.82|16359.61|16279.61|9
1724598780000|2024-08-25 15:13:00|16360.93|16280.93|16361.22|16281.22|16361.22|16281.22|16360.93|16280.93|8
1724598790000|2024-08-25 15:13:10|16361.39|16281.39|16362.07|16282.07|16362.07|16282.07|16361.39|16281.39|10
1724598800000|2024-08-25 15:13:20|16362.2|16282.2|16364.11|16284.11|16364.14|16284.14|16362.09|16282.09|10
1724598810000|2024-08-25 15:13:30|16364.12|16284.12|16364.73|16284.73|16364.73|16284.73|16364.12|16284.12|8
1724598820000|2024-08-25 15:13:40|16364.87|16284.87|16369.65|16289.65|16369.65|16289.65|16364.87|16284.87|8
1724598830000|2024-08-25 15:13:50|16369.98|16289.98|16371.56|16291.56|16371.56|16291.56|16369.98|16289.98|9
1724598840000|2024-08-25 15:14:00|16371.49|16291.49|16371.71|16291.71|16371.75|16291.75|16371.44|16291.44|10
1724598850000|2024-08-25 15:14:10|16371.98|16291.98|16372.51|16292.51|16372.51|16292.51|16371.98|16291.98|10
1724598860000|2024-08-25 15:14:20|16372.61|16292.61|16374.54|16294.54|16374.54|16294.54|16372.61|16292.61|10
1724598870000|2024-08-25 15:14:30|16374.58|16294.58|16376.32|16296.32|16376.32|16296.32|16374.58|16294.58|10
1724598880000|2024-08-25 15:14:40|16377.17|16297.17|16379.16|16299.16|16379.16|16299.16|16376.99|16296.99|10
1724598890000|2024-08-25 15:14:50|16379.39|16299.39|16379.16|16299.16|16379.67|16299.67|16378.49|16298.49|10
1724598900000|2024-08-25 15:15:00|16379.31|16299.31|16378.97|16298.97|16379.31|16299.31|16378.95|16298.95|9
1724598910000|2024-08-25 15:15:10|16379.04|16299.04|16380.36|16300.36|16380.36|16300.36|16379.04|16299.04|8
1724598920000|2024-08-25 15:15:20|16381.18|16301.18|16381.01|16301.01|16382.19|16302.19|16380.99|16300.99|10
1724598930000|2024-08-25 15:15:30|16381.52|16301.52|16382.88|16302.88|16382.88|16302.88|16381.52|16301.52|10
1724598940000|2024-08-25 15:15:40|16382.95|16302.95|16382.24|16302.24|16383.97|16303.97|16382.24|16302.24|10
1724598950000|2024-08-25 15:15:50|16381.52|16301.52|16382.72|16302.72|16382.72|16302.72|16381.52|16301.52|10
1724598960000|2024-08-25 15:16:00|16382.78|16302.78|16384.66|16304.66|16384.66|16304.66|16382.78|16302.78|9
1724598970000|2024-08-25 15:16:10|16386.19|16306.19|16388.2|16308.2|16388.2|16308.2|16386.19|16306.19|10
1724598980000|2024-08-25 15:16:20|16388.29|16308.29|16388.39|16308.39|16389.1|16309.1|16388.29|16308.29|10
1724598990000|2024-08-25 15:16:30|16388.34|16308.34|16382.81|16302.81|16388.34|16308.34|16382.81|16302.81|10
1724599000000|2024-08-25 15:16:40|16382.44|16302.44|16380.98|16300.98|16382.44|16302.44|16380.97|16300.97|9
1724599010000|2024-08-25 15:16:50|16381.2|16301.2|16381.81|16301.81|16381.82|16301.82|16381.2|16301.2|10
1724599020000|2024-08-25 15:17:00|16381.87|16301.87|16380.5|16300.5|16381.98|16301.98|16380.5|16300.5|9
1724599030000|2024-08-25 15:17:10|16380.49|16300.49|16378.44|16298.44|16380.49|16300.49|16378.18|16298.18|10
1724599040000|2024-08-25 15:17:20|16378.42|16298.42|16380.88|16300.88|16380.88|16300.88|16378.42|16298.42|9
1724599050000|2024-08-25 15:17:30|16380.83|16300.83|16383.47|16303.47|16383.47|16303.47|16380.83|16300.83|10
1724599060000|2024-08-25 15:17:40|16383.4|16303.4|16384.29|16304.29|16384.32|16304.32|16383.17|16303.17|10
1724599070000|2024-08-25 15:17:50|16384.31|16304.31|16384.64|16304.64|16385.06|16305.06|16384.23|16304.23|10
1724599080000|2024-08-25 15:18:00|16384.58|16304.58|16384.53|16304.53|16384.62|16304.62|16384.24|16304.24|9
1724599090000|2024-08-25 15:18:10|16384.52|16304.52|16385.59|16305.59|16385.59|16305.59|16384.52|16304.52|8
1724599100000|2024-08-25 15:18:20|16385.99|16305.99|16387.41|16307.41|16387.41|16307.41|16385.99|16305.99|10
1724599110000|2024-08-25 15:18:30|16387.54|16307.54|16386.39|16306.39|16388.32|16308.32|16386.39|16306.39|10
1724599120000|2024-08-25 15:18:40|16386.28|16306.28|16389.57|16309.57|16389.57|16309.57|16386.28|16306.28|8
1724599130000|2024-08-25 15:18:50|16389.61|16309.61|16389.54|16309.54|16389.7|16309.7|16387.97|16307.97|10
1724599140000|2024-08-25 15:19:00|16390.74|16310.74|16391.27|16311.27|16391.65|16311.65|16390.74|16310.74|9
1724599150000|2024-08-25 15:19:10|16391.24|16311.24|16390.56|16310.56|16391.24|16311.24|16390.56|16310.56|8
1724599160000|2024-08-25 15:19:20|16390.12|16310.12|16389.49|16309.49|16390.63|16310.63|16389.49|16309.49|9
1724599170000|2024-08-25 15:19:30|16389.39|16309.39|16391.34|16311.34|16391.34|16311.34|16389.39|16309.39|10
1724599180000|2024-08-25 15:19:40|16391.13|16311.13|16388.39|16308.39|16391.13|16311.13|16388.39|16308.39|10
1724599190000|2024-08-25 15:19:50|16388.32|16308.32|16390.26|16310.26|16390.26|16310.26|16388.22|16308.22|9
1724599200000|2024-08-25 15:20:00|16390.31|16310.31|16389.06|16309.06|16390.92|16310.92|16389.06|16309.06|10
1724599210000|2024-08-25 15:20:10|16389.62|16309.62|16388.46|16308.46|16390.31|16310.31|16388.46|16308.46|10
1724599220000|2024-08-25 15:20:20|16388.44|16308.44|16390.5|16310.5|16390.5|16310.5|16388.32|16308.32|10
1724599230000|2024-08-25 15:20:30|16391.62|16311.62|16391.96|16311.96|16392.74|16312.74|16391.62|16311.62|9
1724599240000|2024-08-25 15:20:40|16391.6|16311.6|16393.84|16313.84|16393.91|16313.91|16391.57|16311.57|10
1724599250000|2024-08-25 15:20:50|16393.99|16313.99|16395.1|16315.1|16395.1|16315.1|16393.87|16313.87|9
1724599260000|2024-08-25 15:21:00|16395.13|16315.13|16394.57|16314.57|16395.65|16315.65|16394.57|16314.57|10
1724599270000|2024-08-25 15:21:10|16394.28|16314.28|16393.09|16313.09|16394.28|16314.28|16393.09|16313.09|7
1724599280000|2024-08-25 15:21:20|16393.28|16313.28|16393.02|16313.02|16393.28|16313.28|16392.56|16312.56|9
1724599290000|2024-08-25 15:21:30|16392.94|16312.94|16394.03|16314.03|16394.11|16314.11|16392.88|16312.88|10
1724599300000|2024-08-25 15:21:40|16394.47|16314.47|16395.17|16315.17|16395.39|16315.39|16394.47|16314.47|10
1724599310000|2024-08-25 15:21:50|16395.14|16315.14|16395.39|16315.39|16395.39|16315.39|16395.03|16315.03|8
1724599320000|2024-08-25 15:22:00|16397.34|16317.34|16397.73|16317.73|16397.75|16317.75|16397.34|16317.34|9
1724599330000|2024-08-25 15:22:10|16397.96|16317.96|16399.13|16319.13|16399.43|16319.43|16397.96|16317.96|9
1724599340000|2024-08-25 15:22:20|16399.27|16319.27|16398.22|16318.22|16399.38|16319.38|16398.22|16318.22|9
1724599350000|2024-08-25 15:22:30|16397.92|16317.92|16397.62|16317.62|16397.94|16317.94|16397.62|16317.62|9
1724599360000|2024-08-25 15:22:40|16397.74|16317.74|16395.79|16315.79|16397.74|16317.74|16395.79|16315.79|9
1724599370000|2024-08-25 15:22:50|16395.81|16315.81|16396.42|16316.42|16396.42|16316.42|16395.81|16315.81|9
1724599380000|2024-08-25 15:23:00|16396.39|16316.39|16395.54|16315.54|16396.46|16316.46|16395.5|16315.5|10
1724599390000|2024-08-25 15:23:10|16395.06|16315.06|16395.58|16315.58|16395.58|16315.58|16394.8|16314.8|10
1724599400000|2024-08-25 15:23:20|16395.56|16315.56|16396.81|16316.81|16397.43|16317.43|16395.56|16315.56|10
1724599410000|2024-08-25 15:23:30|16396.74|16316.74|16393.91|16313.91|16396.74|16316.74|16393.89|16313.89|10
1724599420000|2024-08-25 15:23:40|16393.29|16313.29|16392.29|16312.29|16393.29|16313.29|16392.29|16312.29|9
1724599430000|2024-08-25 15:23:50|16392.37|16312.37|16391.18|16311.18|16392.37|16312.37|16391.18|16311.18|9
1724599440000|2024-08-25 15:24:00|16390.97|16310.97|16389.76|16309.76|16390.97|16310.97|16389.75|16309.75|10
1724599450000|2024-08-25 15:24:10|16389.91|16309.91|16391.16|16311.16|16391.16|16311.16|16389.91|16309.91|10
1724599460000|2024-08-25 15:24:20|16391.17|16311.17|16391.33|16311.33|16391.33|16311.33|16391.09|16311.09|7
1724599470000|2024-08-25 15:24:30|16391.18|16311.18|16389.74|16309.74|16391.2|16311.2|16389.74|16309.74|9
1724599480000|2024-08-25 15:24:40|16389.58|16309.58|16388.53|16308.53|16389.58|16309.58|16388.53|16308.53|9
1724599490000|2024-08-25 15:24:50|16388.57|16308.57|16388.2|16308.2|16388.84|16308.84|16388.2|16308.2|10
1724599500000|2024-08-25 15:25:00|16388.24|16308.24|16387.9|16307.9|16388.57|16308.57|16387.9|16307.9|10
1724599510000|2024-08-25 15:25:10|16387.89|16307.89|16389.56|16309.56|16389.56|16309.56|16387.89|16307.89|10
1724599520000|2024-08-25 15:25:20|16389.39|16309.39|16389.57|16309.57|16389.57|16309.57|16389.22|16309.22|9
1724599530000|2024-08-25 15:25:30|16389.61|16309.61|16392.37|16312.37|16392.37|16312.37|16389.61|16309.61|10
1724599540000|2024-08-25 15:25:40|16392.38|16312.38|16392.58|16312.58|16392.6|16312.6|16392.22|16312.22|7
1724599550000|2024-08-25 15:25:50|16391.61|16311.61|16391.29|16311.29|16391.61|16311.61|16390.72|16310.72|9
1724599560000|2024-08-25 15:26:00|16390.9|16310.9|16390.91|16310.91|16390.91|16310.91|16389.11|16309.11|10
1724599570000|2024-08-25 15:26:10|16391.64|16311.64|16392.14|16312.14|16392.14|16312.14|16390.13|16310.13|10
1724599580000|2024-08-25 15:26:20|16392.31|16312.31|16397.65|16317.65|16397.65|16317.65|16392.31|16312.31|10
1724599590000|2024-08-25 15:26:30|16397.24|16317.24|16397.48|16317.48|16397.48|16317.48|16397.14|16317.14|9
1724599600000|2024-08-25 15:26:40|16397.33|16317.33|16397.42|16317.42|16397.51|16317.51|16396.98|16316.98|5
1724599610000|2024-08-25 15:26:50|16397.38|16317.38|16396.75|16316.75|16397.52|16317.52|16396.08|16316.08|10
1724599620000|2024-08-25 15:27:00|16396.29|16316.29|16395.02|16315.02|16396.29|16316.29|16395.02|16315.02|9
1724599630000|2024-08-25 15:27:10|16394.98|16314.98|16394.36|16314.36|16394.98|16314.98|16394.36|16314.36|10
1724599640000|2024-08-25 15:27:20|16394.81|16314.81|16395.3|16315.3|16395.55|16315.55|16394.81|16314.81|9
1724599650000|2024-08-25 15:27:30|16395.27|16315.27|16394.72|16314.72|16395.27|16315.27|16394.72|16314.72|10
1724599660000|2024-08-25 15:27:40|16394.66|16314.66|16395.09|16315.09|16395.09|16315.09|16394.64|16314.64|9
1724599670000|2024-08-25 15:27:50|16395.12|16315.12|16397.52|16317.52|16397.52|16317.52|16395.12|16315.12|9
1724599680000|2024-08-25 15:28:00|16397.62|16317.62|16398.2|16318.2|16398.2|16318.2|16397.62|16317.62|10
1724599690000|2024-08-25 15:28:10|16398.66|16318.66|16402.58|16322.58|16402.58|16322.58|16398.66|16318.66|10
1724599700000|2024-08-25 15:28:20|16403.24|16323.24|16403.85|16323.85|16404.45|16324.45|16403.24|16323.24|10
1724599710000|2024-08-25 15:28:30|16403.89|16323.89|16403.92|16323.92|16404.2|16324.2|16403.89|16323.89|10
1724599720000|2024-08-25 15:28:40|16403.42|16323.42|16401.24|16321.24|16403.42|16323.42|16401.24|16321.24|10
1724599730000|2024-08-25 15:28:50|16401.11|16321.11|16400.23|16320.23|16401.11|16321.11|16400.23|16320.23|10
1724599740000|2024-08-25 15:29:00|16400.14|16320.14|16397.11|16317.11|16400.14|16320.14|16397.11|16317.11|9
1724599750000|2024-08-25 15:29:10|16397|16317|16396.4|16316.4|16397|16317|16395.96|16315.96|10
1724599760000|2024-08-25 15:29:20|16396.42|16316.42|16396.88|16316.88|16397.19|16317.19|16396.42|16316.42|9
1724599770000|2024-08-25 15:29:30|16397.16|16317.16|16396.61|16316.61|16397.76|16317.76|16396.61|16316.61|10
1724599780000|2024-08-25 15:29:40|16396.35|16316.35|16395.22|16315.22|16396.35|16316.35|16395.22|16315.22|10
1724599790000|2024-08-25 15:29:50|16395.35|16315.35|16397.27|16317.27|16397.27|16317.27|16395.35|16315.35|10
1724599800000|2024-08-25 15:30:00|16397.39|16317.39|16397.37|16317.37|16398.06|16318.06|16397.37|16317.37|9
1724599810000|2024-08-25 15:30:10|16396.97|16316.97|16394.15|16314.15|16396.97|16316.97|16394.15|16314.15|9
1724599820000|2024-08-25 15:30:20|16393.28|16313.28|16387|16307|16393.28|16313.28|16387|16307|10
1724599830000|2024-08-25 15:30:30|16386.72|16306.72|16387.02|16307.02|16387.02|16307.02|16386.46|16306.46|7
1724599840000|2024-08-25 15:30:40|16387.05|16307.05|16386.62|16306.62|16387.05|16307.05|16386.62|16306.62|9
1724599850000|2024-08-25 15:30:50|16387.58|16307.58|16389.43|16309.43|16389.43|16309.43|16387.58|16307.58|10
1724599860000|2024-08-25 15:31:00|16389.6|16309.6|16388.97|16308.97|16389.6|16309.6|16387.71|16307.71|10
1724599870000|2024-08-25 15:31:10|16388.98|16308.98|16390.47|16310.47|16390.47|16310.47|16388.86|16308.86|9
1724599880000|2024-08-25 15:31:20|16391.23|16311.23|16390.66|16310.66|16391.8|16311.8|16390.66|16310.66|9
1724599890000|2024-08-25 15:31:30|16390.4|16310.4|16390.2|16310.2|16390.4|16310.4|16389.36|16309.36|10
1724599900000|2024-08-25 15:31:40|16390.35|16310.35|16389.1|16309.1|16390.8|16310.8|16388.94|16308.94|10
1724599910000|2024-08-25 15:31:50|16389.19|16309.19|16387.65|16307.65|16389.19|16309.19|16387.6|16307.6|10
1724599920000|2024-08-25 15:32:00|16387.74|16307.74|16386.11|16306.11|16387.74|16307.74|16386.11|16306.11|10
1724599930000|2024-08-25 15:32:10|16385.7|16305.7|16385.43|16305.43|16385.79|16305.79|16385.43|16305.43|10
1724599940000|2024-08-25 15:32:20|16385.64|16305.64|16382.78|16302.78|16385.79|16305.79|16382.78|16302.78|10
1724599950000|2024-08-25 15:32:30|16382.2|16302.2|16381.4|16301.4|16382.31|16302.31|16381.24|16301.24|10
1724599960000|2024-08-25 15:32:40|16381.64|16301.64|16382.42|16302.42|16382.45|16302.45|16381.64|16301.64|10
1724599970000|2024-08-25 15:32:50|16382.18|16302.18|16381.79|16301.79|16382.18|16302.18|16381.79|16301.79|9
1724599980000|2024-08-25 15:33:00|16381.72|16301.72|16379.63|16299.63|16382.44|16302.44|16379.63|16299.63|10
1724599990000|2024-08-25 15:33:10|16378.79|16298.79|16376.28|16296.28|16378.79|16298.79|16376.28|16296.28|9
1724600000000|2024-08-25 15:33:20|16375.93|16295.93|16374.38|16294.38|16375.93|16295.93|16374.24|16294.24|10
1724600010000|2024-08-25 15:33:30|16374.36|16294.36|16374.3|16294.3|16374.36|16294.36|16374.19|16294.19|7
1724600020000|2024-08-25 15:33:40|16374.25|16294.25|16373.3|16293.3|16374.5|16294.5|16373.3|16293.3|4
1724600030000|2024-08-25 15:33:50|16373.28|16293.28|16370.96|16290.96|16373.28|16293.28|16370.96|16290.96|7
1724600040000|2024-08-25 15:34:00|16370.36|16290.36|16369.26|16289.26|16370.36|16290.36|16369.26|16289.26|10
1724600050000|2024-08-25 15:34:10|16369.23|16289.23|16368.72|16288.72|16369.23|16289.23|16367.88|16287.88|9
1724600060000|2024-08-25 15:34:20|16366.66|16286.66|16365.59|16285.59|16366.66|16286.66|16365.59|16285.59|10
1724600070000|2024-08-25 15:34:30|16365.49|16285.49|16362.18|16282.18|16365.49|16285.49|16362.13|16282.13|10
1724600080000|2024-08-25 15:34:40|16362.22|16282.22|16361.16|16281.16|16362.22|16282.22|16361.16|16281.16|9
1724600090000|2024-08-25 15:34:50|16360.98|16280.98|16359.59|16279.59|16361.07|16281.07|16359.59|16279.59|10
1724600100000|2024-08-25 15:35:00|16359.73|16279.73|16357.47|16277.47|16359.86|16279.86|16357.39|16277.39|10
1724600110000|2024-08-25 15:35:10|16357.85|16277.85|16356.74|16276.74|16358.22|16278.22|16356.74|16276.74|9
1724600120000|2024-08-25 15:35:20|16356.29|16276.29|16354.2|16274.2|16356.29|16276.29|16354.2|16274.2|10
1724600130000|2024-08-25 15:35:30|16354.1|16274.1|16356.59|16276.59|16356.65|16276.65|16353.98|16273.98|10
1724600140000|2024-08-25 15:35:40|16356.58|16276.58|16359.12|16279.12|16359.35|16279.35|16356.58|16276.58|10
1724600150000|2024-08-25 15:35:50|16359.23|16279.23|16359.13|16279.13|16359.6|16279.6|16359.13|16279.13|9
1724600160000|2024-08-25 15:36:00|16359.12|16279.12|16359.32|16279.32|16362.65|16282.65|16359.12|16279.12|9
1724600170000|2024-08-25 15:36:10|16358.06|16278.06|16355.44|16275.44|16358.06|16278.06|16354.7|16274.7|10
1724600180000|2024-08-25 15:36:20|16355.4|16275.4|16351.6|16271.6|16355.47|16275.47|16351.6|16271.6|10
1724600190000|2024-08-25 15:36:30|16351.44|16271.44|16349.48|16269.48|16351.44|16271.44|16349.48|16269.48|10
1724600200000|2024-08-25 15:36:40|16348.98|16268.98|16349.96|16269.96|16349.96|16269.96|16348.49|16268.49|10
1724600210000|2024-08-25 15:36:50|16350.26|16270.26|16352.41|16272.41|16352.41|16272.41|16350.26|16270.26|10
1724600220000|2024-08-25 15:37:00|16352.45|16272.45|16350.81|16270.81|16352.45|16272.45|16350.81|16270.81|10
1724600230000|2024-08-25 15:37:10|16350.71|16270.71|16350.12|16270.12|16350.71|16270.71|16350.02|16270.02|9
1724600240000|2024-08-25 15:37:20|16350.18|16270.18|16350.21|16270.21|16350.61|16270.61|16349.7|16269.7|10
1724600250000|2024-08-25 15:37:30|16350.3|16270.3|16350.06|16270.06|16350.42|16270.42|16350.06|16270.06|9
1724600260000|2024-08-25 15:37:40|16350.5|16270.5|16350.59|16270.59|16350.6|16270.6|16350.5|16270.5|8
1724600270000|2024-08-25 15:37:50|16350.47|16270.47|16349.77|16269.77|16350.51|16270.51|16349.77|16269.77|10
1724600280000|2024-08-25 15:38:00|16349.73|16269.73|16349.44|16269.44|16349.73|16269.73|16349.44|16269.44|9
1724600290000|2024-08-25 15:38:10|16350.08|16270.08|16349.56|16269.56|16350.15|16270.15|16349.56|16269.56|10
1724600300000|2024-08-25 15:38:20|16349.49|16269.49|16348.69|16268.69|16349.49|16269.49|16348.48|16268.48|10
1724600310000|2024-08-25 15:38:30|16348.59|16268.59|16351.29|16271.29|16351.29|16271.29|16348.59|16268.59|10
1724600320000|2024-08-25 15:38:40|16351.39|16271.39|16352.69|16272.69|16352.8|16272.8|16351.39|16271.39|9
1724600330000|2024-08-25 15:38:50|16353.2|16273.2|16352.28|16272.28|16353.55|16273.55|16352.27|16272.27|10
1724600340000|2024-08-25 15:39:00|16352.24|16272.24|16351.85|16271.85|16352.28|16272.28|16351.85|16271.85|9
1724600350000|2024-08-25 15:39:10|16351.77|16271.77|16353.22|16273.22|16353.22|16273.22|16351.68|16271.68|10
1724600360000|2024-08-25 15:39:20|16353.32|16273.32|16351.38|16271.38|16353.32|16273.32|16351.38|16271.38|10
1724600370000|2024-08-25 15:39:30|16351.36|16271.36|16343.18|16263.18|16353.87|16273.87|16342.5|16262.5|8
1724600380000|2024-08-25 15:39:40|16343.6|16263.6|16345.3|16265.3|16345.42|16265.42|16343.6|16263.6|10
1724600390000|2024-08-25 15:39:50|16345.35|16265.35|16346.1|16266.1|16346.1|16266.1|16344.82|16264.82|10
1724600400000|2024-08-25 15:40:00|16346.25|16266.25|16345.03|16265.03|16346.32|16266.32|16345.03|16265.03|9
1724600410000|2024-08-25 15:40:10|16344.54|16264.54|16346.55|16266.55|16346.65|16266.65|16344.54|16264.54|9
1724600420000|2024-08-25 15:40:20|16345.59|16265.59|16344.52|16264.52|16345.59|16265.59|16344.43|16264.43|9
1724600430000|2024-08-25 15:40:30|16344.53|16264.53|16344.2|16264.2|16344.53|16264.53|16344.11|16264.11|8
1724600440000|2024-08-25 15:40:40|16344.12|16264.12|16342.95|16262.95|16344.12|16264.12|16342.95|16262.95|9
1724600450000|2024-08-25 15:40:50|16342.77|16262.77|16342.54|16262.54|16342.77|16262.77|16342.54|16262.54|6
1724600460000|2024-08-25 15:41:00|16342.25|16262.25|16342.56|16262.56|16342.57|16262.57|16342.25|16262.25|8
1724600470000|2024-08-25 15:41:10|16342.48|16262.48|16343.25|16263.25|16343.25|16263.25|16342.48|16262.48|9
1724600480000|2024-08-25 15:41:20|16343.14|16263.14|16345.74|16265.74|16345.74|16265.74|16343.03|16263.03|9
1724600490000|2024-08-25 15:41:30|16345.94|16265.94|16349.38|16269.38|16349.38|16269.38|16345.94|16265.94|10
1724600500000|2024-08-25 15:41:40|16349.66|16269.66|16352.98|16272.98|16352.98|16272.98|16349.66|16269.66|10
1724600510000|2024-08-25 15:41:50|16353.22|16273.22|16354.29|16274.29|16354.31|16274.31|16353.22|16273.22|9
1724600520000|2024-08-25 15:42:00|16354.51|16274.51|16353.76|16273.76|16354.57|16274.57|16353.46|16273.46|9
1724600530000|2024-08-25 15:42:10|16353.9|16273.9|16357.43|16277.43|16357.43|16277.43|16353.9|16273.9|10
1724600540000|2024-08-25 15:42:20|16357.77|16277.77|16358.77|16278.77|16359.51|16279.51|16357.77|16277.77|10
1724600550000|2024-08-25 15:42:30|16358.76|16278.76|16357.4|16277.4|16358.96|16278.96|16357.4|16277.4|10
1724600560000|2024-08-25 15:42:40|16357.32|16277.32|16356.2|16276.2|16357.84|16277.84|16356.2|16276.2|10
1724600570000|2024-08-25 15:42:50|16356.1|16276.1|16355.97|16275.97|16356.16|16276.16|16355.91|16275.91|10
1724600580000|2024-08-25 15:43:00|16355.98|16275.98|16356.02|16276.02|16356.09|16276.09|16355.83|16275.83|10
1724600590000|2024-08-25 15:43:10|16356.84|16276.84|16358.23|16278.23|16358.7|16278.7|16356.84|16276.84|10
1724600600000|2024-08-25 15:43:20|16358.18|16278.18|16355.39|16275.39|16358.18|16278.18|16355.39|16275.39|10
1724600610000|2024-08-25 15:43:30|16354.99|16274.99|16356.49|16276.49|16356.49|16276.49|16354.52|16274.52|9
1724600620000|2024-08-25 15:43:40|16356.54|16276.54|16357.92|16277.92|16358.01|16278.01|16356.54|16276.54|10
1724600630000|2024-08-25 15:43:50|16357.29|16277.29|16361.07|16281.07|16361.07|16281.07|16356.54|16276.54|10
1724600640000|2024-08-25 15:44:00|16361.15|16281.15|16362.16|16282.16|16362.16|16282.16|16360.83|16280.83|10
1724600650000|2024-08-25 15:44:10|16362.17|16282.17|16360.71|16280.71|16362.21|16282.21|16360.71|16280.71|9
1724600660000|2024-08-25 15:44:20|16360.37|16280.37|16358.29|16278.29|16360.37|16280.37|16357.82|16277.82|9
1724600670000|2024-08-25 15:44:30|16358.28|16278.28|16361.43|16281.43|16361.43|16281.43|16358.26|16278.26|7
1724600680000|2024-08-25 15:44:40|16362.39|16282.39|16363.25|16283.25|16363.32|16283.32|16362.39|16282.39|9
1724600690000|2024-08-25 15:44:50|16362.3|16282.3|16361.72|16281.72|16362.3|16282.3|16361.72|16281.72|8
1724600700000|2024-08-25 15:45:00|16361.79|16281.79|16361.28|16281.28|16361.85|16281.85|16361.2|16281.2|8
1724600710000|2024-08-25 15:45:10|16361.24|16281.24|16363.5|16283.5|16363.5|16283.5|16361.18|16281.18|10
1724600720000|2024-08-25 15:45:20|16363.58|16283.58|16363.91|16283.91|16364.24|16284.24|16363.58|16283.58|9
1724600730000|2024-08-25 15:45:30|16363.83|16283.83|16363.32|16283.32|16363.83|16283.83|16362.39|16282.39|10
1724600740000|2024-08-25 15:45:40|16363.31|16283.31|16362.17|16282.17|16363.31|16283.31|16362.17|16282.17|10
1724600750000|2024-08-25 15:45:50|16361.84|16281.84|16360.68|16280.68|16361.84|16281.84|16360.68|16280.68|8
1724600760000|2024-08-25 15:46:00|16359.87|16279.87|16352.51|16272.51|16359.87|16279.87|16352.51|16272.51|10
1724600770000|2024-08-25 15:46:10|16352.95|16272.95|16354.67|16274.67|16354.67|16274.67|16352.95|16272.95|10
1724600780000|2024-08-25 15:46:20|16354.64|16274.64|16352.04|16272.04|16354.64|16274.64|16352.04|16272.04|10
1724600790000|2024-08-25 15:46:30|16351.99|16271.99|16351.56|16271.56|16351.99|16271.99|16351.39|16271.39|10
1724600800000|2024-08-25 15:46:40|16351.6|16271.6|16349.13|16269.13|16351.6|16271.6|16349.13|16269.13|9
1724600810000|2024-08-25 15:46:50|16348.74|16268.74|16347.44|16267.44|16348.74|16268.74|16347.19|16267.19|10
1724600820000|2024-08-25 15:47:00|16347.7|16267.7|16349.59|16269.59|16349.59|16269.59|16347.7|16267.7|9
1724600830000|2024-08-25 15:47:10|16349.72|16269.72|16348.91|16268.91|16349.89|16269.89|16348.81|16268.81|9
1724600840000|2024-08-25 15:47:20|16348.81|16268.81|16345.61|16265.61|16348.81|16268.81|16345.61|16265.61|9
1724600850000|2024-08-25 15:47:30|16345.33|16265.33|16342.62|16262.62|16345.33|16265.33|16342.62|16262.62|9
1724600860000|2024-08-25 15:47:40|16342.52|16262.52|16345.18|16265.18|16345.18|16265.18|16342.05|16262.05|10
1724600870000|2024-08-25 15:47:50|16345.48|16265.48|16345.4|16265.4|16345.56|16265.56|16345.09|16265.09|10
1724600880000|2024-08-25 15:48:00|16345.73|16265.73|16342.46|16262.46|16346.27|16266.27|16342.22|16262.22|10
1724600890000|2024-08-25 15:48:10|16341.61|16261.61|16337.4|16257.4|16341.61|16261.61|16337.4|16257.4|10
1724600900000|2024-08-25 15:48:20|16337.11|16257.11|16335.1|16255.1|16337.24|16257.24|16335.1|16255.1|10
1724600910000|2024-08-25 15:48:30|16334.82|16254.82|16337.51|16257.51|16337.53|16257.53|16334.82|16254.82|10
1724600920000|2024-08-25 15:48:40|16337.46|16257.46|16336.82|16256.82|16337.46|16257.46|16336.69|16256.69|10
1724600930000|2024-08-25 15:48:50|16336.93|16256.93|16337.28|16257.28|16337.28|16257.28|16336.44|16256.44|9
1724600940000|2024-08-25 15:49:00|16337.41|16257.41|16336.3|16256.3|16337.41|16257.41|16336.3|16256.3|10
1724600950000|2024-08-25 15:49:10|16336.31|16256.31|16335.36|16255.36|16336.41|16256.41|16335.36|16255.36|10
1724600960000|2024-08-25 15:49:20|16335.3|16255.3|16331.55|16251.55|16335.3|16255.3|16331.01|16251.01|10
1724600970000|2024-08-25 15:49:30|16331.54|16251.54|16331.99|16251.99|16331.99|16251.99|16331.38|16251.38|10
1724600980000|2024-08-25 15:49:40|16331.98|16251.98|16332.85|16252.85|16332.85|16252.85|16331.97|16251.97|6
1724600990000|2024-08-25 15:49:50|16332.83|16252.83|16334.51|16254.51|16334.51|16254.51|16332.83|16252.83|9
1724601000000|2024-08-25 15:50:00|16332.75|16252.75|16333.81|16253.81|16333.98|16253.98|16332.67|16252.67|10
1724601010000|2024-08-25 15:50:10|16333.79|16253.79|16333.84|16253.84|16333.97|16253.97|16333.74|16253.74|10
1724601020000|2024-08-25 15:50:20|16333.19|16253.19|16331.17|16251.17|16333.19|16253.19|16331.17|16251.17|10
1724601030000|2024-08-25 15:50:30|16331.16|16251.16|16331.08|16251.08|16331.54|16251.54|16330.76|16250.76|10
1724601040000|2024-08-25 15:50:40|16331.16|16251.16|16329.88|16249.88|16331.16|16251.16|16329.88|16249.88|10
1724601050000|2024-08-25 15:50:50|16329.86|16249.86|16330.71|16250.71|16330.71|16250.71|16329.58|16249.58|8
1724601060000|2024-08-25 15:51:00|16330.8|16250.8|16329.12|16249.12|16330.82|16250.82|16328.7|16248.7|10
1724601070000|2024-08-25 15:51:10|16329.13|16249.13|16329.47|16249.47|16329.47|16249.47|16329.13|16249.13|8
1724601080000|2024-08-25 15:51:20|16329.46|16249.46|16329.2|16249.2|16329.46|16249.46|16329.06|16249.06|9
1724601090000|2024-08-25 15:51:30|16328.98|16248.98|16327.22|16247.22|16328.98|16248.98|16326.97|16246.97|10
1724601100000|2024-08-25 15:51:40|16327.2|16247.2|16328.47|16248.47|16328.47|16248.47|16327.19|16247.19|10
1724601110000|2024-08-25 15:51:50|16329.08|16249.08|16329.35|16249.35|16329.55|16249.55|16328.96|16248.96|10
1724601120000|2024-08-25 15:52:00|16329.32|16249.32|16329.27|16249.27|16329.32|16249.32|16329.12|16249.12|8
1724601130000|2024-08-25 15:52:10|16329.26|16249.26|16332.69|16252.69|16332.69|16252.69|16329.26|16249.26|10
1724601140000|2024-08-25 15:52:20|16332.73|16252.73|16332.85|16252.85|16333.97|16253.97|16332.73|16252.73|10
1724601150000|2024-08-25 15:52:30|16331.88|16251.88|16333.27|16253.27|16333.59|16253.59|16331.88|16251.88|9
1724601160000|2024-08-25 15:52:40|16334.41|16254.41|16333.5|16253.5|16334.54|16254.54|16333.5|16253.5|10
1724601170000|2024-08-25 15:52:50|16333.48|16253.48|16333.63|16253.63|16333.63|16253.63|16333.07|16253.07|10
1724601180000|2024-08-25 15:53:00|16334.64|16254.64|16335.85|16255.85|16335.96|16255.96|16334.64|16254.64|9
1724601190000|2024-08-25 15:53:10|16335.64|16255.64|16335.38|16255.38|16335.64|16255.64|16335.15|16255.15|9
1724601200000|2024-08-25 15:53:20|16335.12|16255.12|16333.9|16253.9|16335.12|16255.12|16333.9|16253.9|10
1724601210000|2024-08-25 15:53:30|16333.82|16253.82|16334.52|16254.52|16334.52|16254.52|16333.77|16253.77|10
1724601220000|2024-08-25 15:53:40|16334.68|16254.68|16336.24|16256.24|16336.37|16256.37|16334.68|16254.68|10
1724601230000|2024-08-25 15:53:50|16336.12|16256.12|16337.61|16257.61|16337.61|16257.61|16335.95|16255.95|10
1724601240000|2024-08-25 15:54:00|16337.53|16257.53|16336.54|16256.54|16337.53|16257.53|16336.35|16256.35|10
1724601250000|2024-08-25 15:54:10|16336.5|16256.5|16336.91|16256.91|16336.91|16256.91|16336.03|16256.03|8
1724601260000|2024-08-25 15:54:20|16336.94|16256.94|16336.48|16256.48|16336.95|16256.95|16336.46|16256.46|8
1724601270000|2024-08-25 15:54:30|16336.52|16256.52|16335.51|16255.51|16336.52|16256.52|16335.51|16255.51|9
1724601280000|2024-08-25 15:54:40|16335.57|16255.57|16335.14|16255.14|16335.57|16255.57|16335.05|16255.05|10
1724601290000|2024-08-25 15:54:50|16335.45|16255.45|16334.99|16254.99|16335.97|16255.97|16334.92|16254.92|10
1724601300000|2024-08-25 15:55:00|16335|16255|16335.35|16255.35|16335.35|16255.35|16334.85|16254.85|7
1724601310000|2024-08-25 15:55:10|16335.38|16255.38|16333.97|16253.97|16335.65|16255.65|16333.83|16253.83|10
1724601320000|2024-08-25 15:55:20|16333.96|16253.96|16334.08|16254.08|16334.19|16254.19|16333.44|16253.44|10
1724601330000|2024-08-25 15:55:30|16333.23|16253.23|16333.98|16253.98|16333.98|16253.98|16332.6|16252.6|10
1724601340000|2024-08-25 15:55:40|16334.02|16254.02|16335.58|16255.58|16335.58|16255.58|16334.02|16254.02|9
1724601350000|2024-08-25 15:55:50|16335.82|16255.82|16336.79|16256.79|16336.79|16256.79|16335.82|16255.82|9
1724601360000|2024-08-25 15:56:00|16337.14|16257.14|16338.76|16258.76|16338.76|16258.76|16337.03|16257.03|10
1724601370000|2024-08-25 15:56:10|16338.77|16258.77|16340.54|16260.54|16340.91|16260.91|16338.77|16258.77|10
1724601380000|2024-08-25 15:56:20|16339.93|16259.93|16340.11|16260.11|16340.33|16260.33|16339.89|16259.89|9
1724601390000|2024-08-25 15:56:30|16339.92|16259.92|16338.9|16258.9|16339.92|16259.92|16338.9|16258.9|9
1724601400000|2024-08-25 15:56:40|16338.91|16258.91|16338.58|16258.58|16338.95|16258.95|16338.58|16258.58|9
1724601410000|2024-08-25 15:56:50|16338.41|16258.41|16338.67|16258.67|16338.67|16258.67|16337.8|16257.8|9
1724601420000|2024-08-25 15:57:00|16338.7|16258.7|16339.9|16259.9|16340.01|16260.01|16338.7|16258.7|9
1724601430000|2024-08-25 15:57:10|16339.42|16259.42|16339.15|16259.15|16339.42|16259.42|16338.59|16258.59|9
1724601440000|2024-08-25 15:57:20|16339.38|16259.38|16338.72|16258.72|16339.49|16259.49|16338.72|16258.72|9
1724601450000|2024-08-25 15:57:30|16338.75|16258.75|16337.56|16257.56|16339.24|16259.24|16337.56|16257.56|7
1724601460000|2024-08-25 15:57:40|16338.7|16258.7|16341.04|16261.04|16341.16|16261.16|16338.7|16258.7|10
1724601470000|2024-08-25 15:57:50|16341.06|16261.06|16340.37|16260.37|16341.06|16261.06|16340.37|16260.37|8
1724601480000|2024-08-25 15:58:00|16340.34|16260.34|16340.22|16260.22|16340.36|16260.36|16340.01|16260.01|9
1724601490000|2024-08-25 15:58:10|16340.14|16260.14|16339.25|16259.25|16340.14|16260.14|16339.25|16259.25|7
1724601500000|2024-08-25 15:58:20|16339.47|16259.47|16339.55|16259.55|16340.25|16260.25|16339.47|16259.47|10
1724601510000|2024-08-25 15:58:30|16340.42|16260.42|16340.24|16260.24|16340.42|16260.42|16340.08|16260.08|7
1724601520000|2024-08-25 15:58:40|16340.25|16260.25|16340.04|16260.04|16340.44|16260.44|16340.04|16260.04|10
1724601530000|2024-08-25 15:58:50|16340.12|16260.12|16340.86|16260.86|16340.86|16260.86|16340.06|16260.06|7
1724601540000|2024-08-25 15:59:00|16340.87|16260.87|16341.79|16261.79|16342.16|16262.16|16340.87|16260.87|10
1724601550000|2024-08-25 15:59:10|16341.8|16261.8|16341.69|16261.69|16341.81|16261.81|16341.62|16261.62|7
1724601560000|2024-08-25 15:59:20|16341.73|16261.73|16341.64|16261.64|16341.75|16261.75|16341.64|16261.64|7
1724601570000|2024-08-25 15:59:30|16341.57|16261.57|16341.51|16261.51|16341.57|16261.57|16341.51|16261.51|3
1724601580000|2024-08-25 15:59:40|16341.38|16261.38|16342.26|16262.26|16342.26|16262.26|16341.38|16261.38|8
1724601590000|2024-08-25 15:59:50|16342.27|16262.27|16343.58|16263.58|16343.58|16263.58|16342.22|16262.22|7
1724601600000|2024-08-25 16:00:00|16343.53|16263.53|16345.03|16265.03|16345.03|16265.03|16343.52|16263.52|8
1724601610000|2024-08-25 16:00:10|16344.56|16264.56|16342.75|16262.75|16344.56|16264.56|16342.75|16262.75|7
1724601620000|2024-08-25 16:00:20|16342.77|16262.77|16342.79|16262.79|16343.07|16263.07|16342.32|16262.32|10
1724601630000|2024-08-25 16:00:30|16342.58|16262.58|16342.13|16262.13|16342.58|16262.58|16341.63|16261.63|10
1724601640000|2024-08-25 16:00:40|16342|16262|16342.96|16262.96|16342.96|16262.96|16341.85|16261.85|10
1724601650000|2024-08-25 16:00:50|16343.34|16263.34|16342.82|16262.82|16343.93|16263.93|16342.82|16262.82|10
1724601660000|2024-08-25 16:01:00|16342.4|16262.4|16344.45|16264.45|16344.45|16264.45|16342.15|16262.15|10
1724601670000|2024-08-25 16:01:10|16344.74|16264.74|16347.43|16267.43|16347.43|16267.43|16344.74|16264.74|10
1724601680000|2024-08-25 16:01:20|16347.56|16267.56|16347.14|16267.14|16347.86|16267.86|16346.19|16266.19|10
1724601690000|2024-08-25 16:01:30|16347.15|16267.15|16350.9|16270.9|16350.9|16270.9|16347.15|16267.15|10
1724601700000|2024-08-25 16:01:40|16350.24|16270.24|16352.7|16272.7|16352.73|16272.73|16350.24|16270.24|9
1724601710000|2024-08-25 16:01:50|16352.73|16272.73|16355.23|16275.23|16355.23|16275.23|16352.63|16272.63|9
1724601720000|2024-08-25 16:02:00|16355.31|16275.31|16356.51|16276.51|16356.51|16276.51|16355.31|16275.31|10
1724601730000|2024-08-25 16:02:10|16356.52|16276.52|16356.45|16276.45|16356.74|16276.74|16356.45|16276.45|9
1724601740000|2024-08-25 16:02:20|16356.3|16276.3|16352.48|16272.48|16356.3|16276.3|16352.48|16272.48|9
1724601750000|2024-08-25 16:02:30|16352.57|16272.57|16353.15|16273.15|16353.15|16273.15|16352.15|16272.15|10
1724601760000|2024-08-25 16:02:40|16353.3|16273.3|16356.53|16276.53|16356.53|16276.53|16353.3|16273.3|9
1724601770000|2024-08-25 16:02:50|16356.51|16276.51|16357.45|16277.45|16357.48|16277.48|16356.51|16276.51|9
1724601780000|2024-08-25 16:03:00|16357.44|16277.44|16357.44|16277.44|16357.44|16277.44|16356.67|16276.67|10
1724601790000|2024-08-25 16:03:10|16357.71|16277.71|16360.22|16280.22|16360.22|16280.22|16357.71|16277.71|10
1724601800000|2024-08-25 16:03:20|16360.44|16280.44|16361.49|16281.49|16361.49|16281.49|16360.44|16280.44|10
1724601810000|2024-08-25 16:03:30|16361.67|16281.67|16361.07|16281.07|16361.76|16281.76|16361.07|16281.07|9
1724601820000|2024-08-25 16:03:40|16361.02|16281.02|16362.13|16282.13|16362.13|16282.13|16361.02|16281.02|10
1724601830000|2024-08-25 16:03:50|16362.21|16282.21|16363.01|16283.01|16363.12|16283.12|16362.21|16282.21|10
1724601840000|2024-08-25 16:04:00|16363.1|16283.1|16365.39|16285.39|16365.39|16285.39|16363.1|16283.1|10
1724601850000|2024-08-25 16:04:10|16365.5|16285.5|16366.02|16286.02|16366.02|16286.02|16365.5|16285.5|6
1724601860000|2024-08-25 16:04:20|16366.1|16286.1|16366.72|16286.72|16366.75|16286.75|16366.1|16286.1|8
1724601870000|2024-08-25 16:04:30|16366.77|16286.77|16366.7|16286.7|16366.86|16286.86|16366.59|16286.59|9
1724601880000|2024-08-25 16:04:40|16366.96|16286.96|16367.88|16287.88|16367.88|16287.88|16366.96|16286.96|10
1724601890000|2024-08-25 16:04:50|16367.9|16287.9|16371.83|16291.83|16371.83|16291.83|16367.9|16287.9|10
1724601900000|2024-08-25 16:05:00|16371.95|16291.95|16374.34|16294.34|16374.34|16294.34|16371.95|16291.95|8
1724601910000|2024-08-25 16:05:10|16374.32|16294.32|16376.58|16296.58|16376.58|16296.58|16374.32|16294.32|10
1724601920000|2024-08-25 16:05:20|16375.93|16295.93|16374.64|16294.64|16376.09|16296.09|16374.64|16294.64|10
1724601930000|2024-08-25 16:05:30|16374.38|16294.38|16375.8|16295.8|16375.8|16295.8|16373.94|16293.94|10
1724601940000|2024-08-25 16:05:40|16375.94|16295.94|16377.59|16297.59|16377.61|16297.61|16375.94|16295.94|7
1724601950000|2024-08-25 16:05:50|16377.58|16297.58|16379.23|16299.23|16379.23|16299.23|16377.49|16297.49|10
1724601960000|2024-08-25 16:06:00|16379.01|16299.01|16381.75|16301.75|16381.75|16301.75|16379.01|16299.01|10
1724601970000|2024-08-25 16:06:10|16381.91|16301.91|16384.74|16304.74|16384.74|16304.74|16381.91|16301.91|9
1724601980000|2024-08-25 16:06:20|16385.02|16305.02|16391.34|16311.34|16391.91|16311.91|16385.02|16305.02|10
1724601990000|2024-08-25 16:06:30|16391.49|16311.49|16392.31|16312.31|16392.43|16312.43|16391.48|16311.48|9
1724602000000|2024-08-25 16:06:40|16392.42|16312.42|16392|16312|16392.71|16312.71|16392|16312|10
1724602010000|2024-08-25 16:06:50|16391.78|16311.78|16388.23|16308.23|16391.78|16311.78|16388.23|16308.23|10
1724602020000|2024-08-25 16:07:00|16388.33|16308.33|16388.2|16308.2|16388.33|16308.33|16388.08|16308.08|6
1724602030000|2024-08-25 16:07:10|16387.9|16307.9|16386.39|16306.39|16387.9|16307.9|16385.29|16305.29|9
1724602040000|2024-08-25 16:07:20|16386.28|16306.28|16386.91|16306.91|16386.91|16306.91|16386.27|16306.27|10
1724602050000|2024-08-25 16:07:30|16386.88|16306.88|16385.37|16305.37|16387.09|16307.09|16385.37|16305.37|10
1724602060000|2024-08-25 16:07:40|16385.05|16305.05|16384.72|16304.72|16385.1|16305.1|16384.65|16304.65|10
1724602070000|2024-08-25 16:07:50|16384.68|16304.68|16383.85|16303.85|16384.99|16304.99|16383.85|16303.85|9
1724602080000|2024-08-25 16:08:00|16383|16303|16382.25|16302.25|16383|16303|16382.14|16302.14|10
1724602090000|2024-08-25 16:08:10|16382.01|16302.01|16379.53|16299.53|16382.43|16302.43|16379.36|16299.36|10
1724602100000|2024-08-25 16:08:20|16379.44|16299.44|16380.11|16300.11|16380.3|16300.3|16379.23|16299.23|10
1724602110000|2024-08-25 16:08:30|16380.29|16300.29|16379.27|16299.27|16380.36|16300.36|16379.27|16299.27|7
1724602120000|2024-08-25 16:08:40|16379.25|16299.25|16380.99|16300.99|16381.18|16301.18|16379.1|16299.1|8
1724602130000|2024-08-25 16:08:50|16380.98|16300.98|16381|16301|16381|16301|16380.97|16300.97|5
1724602140000|2024-08-25 16:09:00|16380.98|16300.98|16378.54|16298.54|16380.98|16300.98|16378.44|16298.44|10
1724602150000|2024-08-25 16:09:10|16378.42|16298.42|16378.85|16298.85|16380.13|16300.13|16378.39|16298.39|10
1724602160000|2024-08-25 16:09:20|16378.5|16298.5|16378.58|16298.58|16378.58|16298.58|16377.97|16297.97|10
1724602170000|2024-08-25 16:09:30|16377.89|16297.89|16377.61|16297.61|16377.94|16297.94|16377.61|16297.61|7
1724602180000|2024-08-25 16:09:40|16377.63|16297.63|16377.11|16297.11|16377.63|16297.63|16377.06|16297.06|9
1724602190000|2024-08-25 16:09:50|16376.9|16296.9|16378.23|16298.23|16378.23|16298.23|16376.9|16296.9|10
1724602200000|2024-08-25 16:10:00|16378.27|16298.27|16372.7|16292.7|16379.04|16299.04|16372.7|16292.7|10
1724602210000|2024-08-25 16:10:10|16372.71|16292.71|16371.62|16291.62|16372.71|16292.71|16371.62|16291.62|10
1724602220000|2024-08-25 16:10:20|16371.61|16291.61|16371.26|16291.26|16371.64|16291.64|16370.83|16290.83|10
1724602230000|2024-08-25 16:10:30|16371.17|16291.17|16371.02|16291.02|16371.17|16291.17|16369.02|16289.02|10
1724602240000|2024-08-25 16:10:40|16370.74|16290.74|16371.23|16291.23|16371.23|16291.23|16370.71|16290.71|10
1724602250000|2024-08-25 16:10:50|16370.73|16290.73|16369.83|16289.83|16370.73|16290.73|16369.74|16289.74|9
1724602260000|2024-08-25 16:11:00|16369.72|16289.72|16369.31|16289.31|16369.72|16289.72|16369.31|16289.31|9
1724602270000|2024-08-25 16:11:10|16368.53|16288.53|16365.22|16285.22|16368.53|16288.53|16365.22|16285.22|10
1724602280000|2024-08-25 16:11:20|16362.48|16282.48|16362.31|16282.31|16362.51|16282.51|16362.31|16282.31|8
1724602290000|2024-08-25 16:11:30|16362.3|16282.3|16362.13|16282.13|16362.99|16282.99|16362.13|16282.13|10
1724602300000|2024-08-25 16:11:40|16361.95|16281.95|16362.19|16282.19|16362.22|16282.22|16361.95|16281.95|8
1724602310000|2024-08-25 16:11:50|16362.2|16282.2|16362.17|16282.17|16362.24|16282.24|16362.12|16282.12|7
1724602320000|2024-08-25 16:12:00|16362.13|16282.13|16361.37|16281.37|16362.14|16282.14|16359.69|16279.69|10
1724602330000|2024-08-25 16:12:10|16362.27|16282.27|16361.54|16281.54|16362.72|16282.72|16361.48|16281.48|10
1724602340000|2024-08-25 16:12:20|16361.45|16281.45|16357.39|16277.39|16361.45|16281.45|16357.39|16277.39|10
1724602350000|2024-08-25 16:12:30|16356.89|16276.89|16355.14|16275.14|16356.89|16276.89|16355.14|16275.14|10
1724602360000|2024-08-25 16:12:40|16355.12|16275.12|16358.19|16278.19|16358.64|16278.64|16354.58|16274.58|9
1724602370000|2024-08-25 16:12:50|16358.63|16278.63|16357.96|16277.96|16359.47|16279.47|16357.96|16277.96|8
1724602380000|2024-08-25 16:13:00|16357.83|16277.83|16361.12|16281.12|16361.12|16281.12|16356.62|16276.62|10
1724602390000|2024-08-25 16:13:10|16360.92|16280.92|16356.21|16276.21|16360.92|16280.92|16356.21|16276.21|10
1724602400000|2024-08-25 16:13:20|16356.07|16276.07|16355.39|16275.39|16356.1|16276.1|16355.39|16275.39|10
1724602410000|2024-08-25 16:13:30|16355.18|16275.18|16354.07|16274.07|16355.52|16275.52|16354.07|16274.07|10
1724602420000|2024-08-25 16:13:40|16354|16274|16355.77|16275.77|16355.77|16275.77|16353.93|16273.93|10
1724602430000|2024-08-25 16:13:50|16355.68|16275.68|16355.07|16275.07|16355.68|16275.68|16355.07|16275.07|10
1724602440000|2024-08-25 16:14:00|16354.64|16274.64|16351.88|16271.88|16354.95|16274.95|16351.64|16271.64|8
1724602450000|2024-08-25 16:14:10|16352.08|16272.08|16353.99|16273.99|16353.99|16273.99|16352.08|16272.08|10
1724602460000|2024-08-25 16:14:20|16354.4|16274.4|16355.6|16275.6|16355.64|16275.64|16354.4|16274.4|9
1724602470000|2024-08-25 16:14:30|16355.69|16275.69|16356.41|16276.41|16356.41|16276.41|16355.69|16275.69|9
1724602480000|2024-08-25 16:14:40|16356.49|16276.49|16357.17|16277.17|16357.55|16277.55|16356.48|16276.48|9
1724602490000|2024-08-25 16:14:50|16357.08|16277.08|16359.11|16279.11|16359.11|16279.11|16357.08|16277.08|9
1724602500000|2024-08-25 16:15:00|16359.85|16279.85|16359.32|16279.32|16359.85|16279.85|16358.71|16278.71|10
1724602510000|2024-08-25 16:15:10|16358.93|16278.93|16357.67|16277.67|16359.24|16279.24|16357.3|16277.3|10
1724602520000|2024-08-25 16:15:20|16357.81|16277.81|16357.55|16277.55|16357.89|16277.89|16357.48|16277.48|10
1724602530000|2024-08-25 16:15:30|16357.57|16277.57|16357.63|16277.63|16357.63|16277.63|16356.96|16276.96|10
1724602540000|2024-08-25 16:15:40|16357.24|16277.24|16360.13|16280.13|16360.13|16280.13|16357.06|16277.06|10
1724602550000|2024-08-25 16:15:50|16360.36|16280.36|16362.17|16282.17|16362.17|16282.17|16360.36|16280.36|10
1724602560000|2024-08-25 16:16:00|16362.19|16282.19|16362.76|16282.76|16362.8|16282.8|16362.18|16282.18|10
1724602570000|2024-08-25 16:16:10|16362.87|16282.87|16361.26|16281.26|16363.09|16283.09|16361.26|16281.26|10
1724602580000|2024-08-25 16:16:20|16361.04|16281.04|16362.19|16282.19|16362.21|16282.21|16360.87|16280.87|10
1724602590000|2024-08-25 16:16:30|16362.33|16282.33|16365.36|16285.36|16365.36|16285.36|16362.33|16282.33|10
1724602600000|2024-08-25 16:16:40|16366|16286|16371.74|16291.74|16371.74|16291.74|16366|16286|10
1724602610000|2024-08-25 16:16:50|16371.9|16291.9|16372.04|16292.04|16372.09|16292.09|16371.9|16291.9|8
1724602620000|2024-08-25 16:17:00|16371.99|16291.99|16372.65|16292.65|16372.65|16292.65|16371.87|16291.87|8
1724602630000|2024-08-25 16:17:10|16372.76|16292.76|16373.5|16293.5|16373.8|16293.8|16372.76|16292.76|9
1724602640000|2024-08-25 16:17:20|16373.49|16293.49|16370.66|16290.66|16373.49|16293.49|16370.66|16290.66|10
1724602650000|2024-08-25 16:17:30|16370.7|16290.7|16371.02|16291.02|16372.27|16292.27|16370.7|16290.7|10
1724602660000|2024-08-25 16:17:40|16370.65|16290.65|16369.39|16289.39|16370.65|16290.65|16369.03|16289.03|10
1724602670000|2024-08-25 16:17:50|16369.72|16289.72|16369.28|16289.28|16369.9|16289.9|16369.28|16289.28|10
1724602680000|2024-08-25 16:18:00|16369.29|16289.29|16366.19|16286.19|16369.34|16289.34|16366.19|16286.19|9
1724602690000|2024-08-25 16:18:10|16366.11|16286.11|16365.47|16285.47|16366.11|16286.11|16365.47|16285.47|7
1724602700000|2024-08-25 16:18:20|16366.08|16286.08|16366.73|16286.73|16367.55|16287.55|16364.57|16284.57|10
1724602710000|2024-08-25 16:18:30|16366.62|16286.62|16364.04|16284.04|16366.62|16286.62|16364.04|16284.04|9
1724602720000|2024-08-25 16:18:40|16363.71|16283.71|16365.05|16285.05|16365.05|16285.05|16363.69|16283.69|9
1724602730000|2024-08-25 16:18:50|16365.09|16285.09|16365.56|16285.56|16365.56|16285.56|16365.09|16285.09|9
1724602740000|2024-08-25 16:19:00|16365.58|16285.58|16364.47|16284.47|16365.58|16285.58|16364.47|16284.47|9
1724602750000|2024-08-25 16:19:10|16364.45|16284.45|16364.87|16284.87|16364.87|16284.87|16364.22|16284.22|8
1724602760000|2024-08-25 16:19:20|16363.73|16283.73|16364.69|16284.69|16364.7|16284.7|16363.73|16283.73|10
1724602770000|2024-08-25 16:19:30|16364.52|16284.52|16365.56|16285.56|16365.56|16285.56|16364.52|16284.52|10
1724602780000|2024-08-25 16:19:40|16365.66|16285.66|16368.07|16288.07|16368.07|16288.07|16365.66|16285.66|10
1724602790000|2024-08-25 16:19:50|16368.11|16288.11|16369.53|16289.53|16369.53|16289.53|16368.11|16288.11|10
1724602800000|2024-08-25 16:20:00|16369.4|16289.4|16368.14|16288.14|16369.41|16289.41|16368.14|16288.14|9
1724602810000|2024-08-25 16:20:10|16368.11|16288.11|16367.86|16287.86|16368.39|16288.39|16367.86|16287.86|10
1724602820000|2024-08-25 16:20:20|16367.69|16287.69|16366.24|16286.24|16367.69|16287.69|16366.24|16286.24|10
1724602830000|2024-08-25 16:20:30|16366.2|16286.2|16366.3|16286.3|16366.64|16286.64|16366.2|16286.2|8
1724602840000|2024-08-25 16:20:40|16366.28|16286.28|16366.12|16286.12|16366.3|16286.3|16366.12|16286.12|10
1724602850000|2024-08-25 16:20:50|16366.15|16286.15|16365.18|16285.18|16366.15|16286.15|16365.18|16285.18|8
1724602860000|2024-08-25 16:21:00|16365.44|16285.44|16366.26|16286.26|16366.26|16286.26|16365.44|16285.44|10
1724602870000|2024-08-25 16:21:10|16366.11|16286.11|16365.11|16285.11|16366.11|16286.11|16365.11|16285.11|7
1724602880000|2024-08-25 16:21:20|16365.16|16285.16|16363.61|16283.61|16365.16|16285.16|16363.61|16283.61|10
1724602890000|2024-08-25 16:21:30|16363.53|16283.53|16361.57|16281.57|16363.67|16283.67|16361.57|16281.57|10
1724602900000|2024-08-25 16:21:40|16361.55|16281.55|16362.07|16282.07|16362.47|16282.47|16361.55|16281.55|10
1724602910000|2024-08-25 16:21:50|16362.02|16282.02|16360.65|16280.65|16362.12|16282.12|16360.65|16280.65|9
1724602920000|2024-08-25 16:22:00|16360.68|16280.68|16359.79|16279.79|16360.86|16280.86|16359.79|16279.79|10
1724602930000|2024-08-25 16:22:10|16359.88|16279.88|16361.81|16281.81|16361.81|16281.81|16359.88|16279.88|10
1724602940000|2024-08-25 16:22:20|16361.9|16281.9|16362.3|16282.3|16362.41|16282.41|16361.9|16281.9|10
1724602950000|2024-08-25 16:22:30|16362.29|16282.29|16361.43|16281.43|16362.29|16282.29|16361.37|16281.37|10
1724602960000|2024-08-25 16:22:40|16361.56|16281.56|16360.49|16280.49|16361.68|16281.68|16360.31|16280.31|10
1724602970000|2024-08-25 16:22:50|16360.47|16280.47|16362.45|16282.45|16362.45|16282.45|16360.47|16280.47|9
1724602980000|2024-08-25 16:23:00|16362.51|16282.51|16362.47|16282.47|16362.96|16282.96|16362.47|16282.47|9
1724602990000|2024-08-25 16:23:10|16362.43|16282.43|16362.15|16282.15|16362.45|16282.45|16362.06|16282.06|9
1724603000000|2024-08-25 16:23:20|16362.14|16282.14|16361.06|16281.06|16362.41|16282.41|16361.02|16281.02|10
1724603010000|2024-08-25 16:23:30|16361.26|16281.26|16363.27|16283.27|16363.27|16283.27|16361.22|16281.22|10
1724603020000|2024-08-25 16:23:40|16363.12|16283.12|16358.11|16278.11|16363.13|16283.13|16357.83|16277.83|9
1724603030000|2024-08-25 16:23:50|16357.1|16277.1|16356.17|16276.17|16357.1|16277.1|16356.03|16276.03|6
1724603040000|2024-08-25 16:24:00|16355.99|16275.99|16353.69|16273.69|16355.99|16275.99|16353.69|16273.69|10
1724603050000|2024-08-25 16:24:10|16353.23|16273.23|16351.82|16271.82|16353.23|16273.23|16351.62|16271.62|10
1724603060000|2024-08-25 16:24:20|16351.81|16271.81|16352.28|16272.28|16352.38|16272.38|16351.48|16271.48|10
1724603070000|2024-08-25 16:24:30|16352.57|16272.57|16353.36|16273.36|16353.36|16273.36|16352.28|16272.28|10
1724603080000|2024-08-25 16:24:40|16353.4|16273.4|16351.4|16271.4|16353.53|16273.53|16351.4|16271.4|10
1724603090000|2024-08-25 16:24:50|16351.29|16271.29|16346.86|16266.86|16351.29|16271.29|16346.86|16266.86|10
1724603100000|2024-08-25 16:25:00|16346.02|16266.02|16345.91|16265.91|16346.02|16266.02|16344.32|16264.32|10
1724603110000|2024-08-25 16:25:10|16345.83|16265.83|16345.8|16265.8|16346.31|16266.31|16345.26|16265.26|10
1724603120000|2024-08-25 16:25:20|16344.65|16264.65|16341.02|16261.02|16344.65|16264.65|16341.02|16261.02|10
1724603130000|2024-08-25 16:25:30|16340.45|16260.45|16340.55|16260.55|16340.55|16260.55|16339.07|16259.07|10
1724603140000|2024-08-25 16:25:40|16340.85|16260.85|16339.95|16259.95|16340.97|16260.97|16339.95|16259.95|10
1724603150000|2024-08-25 16:25:50|16339.76|16259.76|16339.79|16259.79|16339.79|16259.79|16338.97|16258.97|10
1724603160000|2024-08-25 16:26:00|16339.75|16259.75|16337.3|16257.3|16339.75|16259.75|16337.3|16257.3|9
1724603170000|2024-08-25 16:26:10|16337.22|16257.22|16335.8|16255.8|16337.22|16257.22|16335.41|16255.41|10
1724603180000|2024-08-25 16:26:20|16335.81|16255.81|16346.01|16266.01|16346.17|16266.17|16335.81|16255.81|9
1724603190000|2024-08-25 16:26:30|16345.69|16265.69|16343.74|16263.74|16345.69|16265.69|16343.74|16263.74|10
1724603200000|2024-08-25 16:26:40|16343.58|16263.58|16340.11|16260.11|16343.58|16263.58|16339.83|16259.83|10
1724603210000|2024-08-25 16:26:50|16340.22|16260.22|16344.19|16264.19|16344.19|16264.19|16340.22|16260.22|10
1724603220000|2024-08-25 16:27:00|16344.34|16264.34|16344.47|16264.47|16344.59|16264.59|16343.85|16263.85|10
1724603230000|2024-08-25 16:27:10|16344.3|16264.3|16344.38|16264.38|16344.71|16264.71|16343.25|16263.25|10
1724603240000|2024-08-25 16:27:20|16344.33|16264.33|16343.57|16263.57|16344.33|16264.33|16343.57|16263.57|9
1724603250000|2024-08-25 16:27:30|16343.43|16263.43|16345.59|16265.59|16345.59|16265.59|16343.43|16263.43|10
1724603260000|2024-08-25 16:27:40|16345.79|16265.79|16346.99|16266.99|16346.99|16266.99|16345.67|16265.67|10
1724603270000|2024-08-25 16:27:50|16347.21|16267.21|16347.33|16267.33|16347.8|16267.8|16347.01|16267.01|10
1724603280000|2024-08-25 16:28:00|16347.22|16267.22|16346.47|16266.47|16347.22|16267.22|16346.47|16266.47|9
1724603290000|2024-08-25 16:28:10|16346.75|16266.75|16347.5|16267.5|16348.32|16268.32|16346.47|16266.47|10
1724603300000|2024-08-25 16:28:20|16338.36|16258.36|16338.08|16258.08|16339.21|16259.21|16338.08|16258.08|10
1724603310000|2024-08-25 16:28:30|16337.84|16257.84|16337.71|16257.71|16337.99|16257.99|16337.47|16257.47|9
1724603320000|2024-08-25 16:28:40|16338.04|16258.04|16339.28|16259.28|16339.28|16259.28|16338.04|16258.04|10
1724603330000|2024-08-25 16:28:50|16339.21|16259.21|16341.96|16261.96|16342.16|16262.16|16339.21|16259.21|10
1724603340000|2024-08-25 16:29:00|16342.25|16262.25|16341.07|16261.07|16342.59|16262.59|16341.07|16261.07|10
1724603350000|2024-08-25 16:29:10|16341.06|16261.06|16341.02|16261.02|16341.64|16261.64|16341.02|16261.02|7
1724603360000|2024-08-25 16:29:20|16341.08|16261.08|16341.4|16261.4|16341.4|16261.4|16340.98|16260.98|9
1724603370000|2024-08-25 16:29:30|16341.39|16261.39|16341.07|16261.07|16343.24|16263.24|16340.71|16260.71|10
1724603380000|2024-08-25 16:29:40|16340.97|16260.97|16341.2|16261.2|16341.2|16261.2|16340.84|16260.84|9
1724603390000|2024-08-25 16:29:50|16340.73|16260.73|16339.47|16259.47|16340.73|16260.73|16339.47|16259.47|10
1724603400000|2024-08-25 16:30:00|16339.23|16259.23|16337.7|16257.7|16339.23|16259.23|16337.7|16257.7|10
1724603410000|2024-08-25 16:30:10|16337.77|16257.77|16338.83|16258.83|16339.04|16259.04|16337.77|16257.77|10
1724603420000|2024-08-25 16:30:20|16339|16259|16341.28|16261.28|16341.28|16261.28|16338.96|16258.96|10
1724603430000|2024-08-25 16:30:30|16341.35|16261.35|16341.32|16261.32|16341.4|16261.4|16340.97|16260.97|10
1724603440000|2024-08-25 16:30:40|16341.31|16261.31|16343.07|16263.07|16343.07|16263.07|16341.31|16261.31|10
1724603450000|2024-08-25 16:30:50|16343.13|16263.13|16343.14|16263.14|16343.14|16263.14|16342.83|16262.83|9
1724603460000|2024-08-25 16:31:00|16342.92|16262.92|16343.81|16263.81|16343.81|16263.81|16342.54|16262.54|9
1724603470000|2024-08-25 16:31:10|16343.23|16263.23|16341.59|16261.59|16343.23|16263.23|16341.59|16261.59|10
1724603480000|2024-08-25 16:31:20|16341.8|16261.8|16341.48|16261.48|16341.8|16261.8|16341.4|16261.4|10
1724603490000|2024-08-25 16:31:30|16341.66|16261.66|16342.64|16262.64|16342.65|16262.65|16341.66|16261.66|10
1724603500000|2024-08-25 16:31:40|16342.71|16262.71|16341.59|16261.59|16342.72|16262.72|16341.59|16261.59|8
1724603510000|2024-08-25 16:31:50|16341.6|16261.6|16341.13|16261.13|16341.61|16261.61|16341.12|16261.12|8
1724603520000|2024-08-25 16:32:00|16340.96|16260.96|16340.35|16260.35|16340.96|16260.96|16340.35|16260.35|8
1724603530000|2024-08-25 16:32:10|16340.37|16260.37|16341.7|16261.7|16341.95|16261.95|16340.3|16260.3|10
1724603540000|2024-08-25 16:32:20|16341.66|16261.66|16340.97|16260.97|16342.24|16262.24|16340.96|16260.96|10
1724603550000|2024-08-25 16:32:30|16341.18|16261.18|16344.03|16264.03|16344.03|16264.03|16341.01|16261.01|9
1724603560000|2024-08-25 16:32:40|16344.09|16264.09|16344.71|16264.71|16344.87|16264.87|16344.09|16264.09|10
1724603570000|2024-08-25 16:32:50|16344.7|16264.7|16343.78|16263.78|16344.7|16264.7|16343.78|16263.78|9
1724603580000|2024-08-25 16:33:00|16344.64|16264.64|16343.1|16263.1|16344.84|16264.84|16343.05|16263.05|10
1724603590000|2024-08-25 16:33:10|16343.08|16263.08|16342.71|16262.71|16343.19|16263.19|16342.71|16262.71|8
1724603600000|2024-08-25 16:33:20|16342.44|16262.44|16341.5|16261.5|16342.44|16262.44|16341.19|16261.19|10
1724603610000|2024-08-25 16:33:30|16341.59|16261.59|16342.07|16262.07|16342.13|16262.13|16341.59|16261.59|7
1724603620000|2024-08-25 16:33:40|16342.12|16262.12|16344.98|16264.98|16344.98|16264.98|16342.12|16262.12|9
1724603630000|2024-08-25 16:33:50|16345.08|16265.08|16347.49|16267.49|16347.49|16267.49|16345.08|16265.08|9
1724603640000|2024-08-25 16:34:00|16347.53|16267.53|16359.07|16279.07|16359.07|16279.07|16347.53|16267.53|9
1724603650000|2024-08-25 16:34:10|16359.12|16279.12|16360.41|16280.41|16360.41|16280.41|16359.03|16279.03|9
1724603660000|2024-08-25 16:34:20|16360.55|16280.55|16360.77|16280.77|16360.77|16280.77|16360.35|16280.35|9
1724603670000|2024-08-25 16:34:30|16360.19|16280.19|16361.74|16281.74|16361.74|16281.74|16360.16|16280.16|10
1724603680000|2024-08-25 16:34:40|16361.98|16281.98|16362.7|16282.7|16362.7|16282.7|16361.88|16281.88|10
1724603690000|2024-08-25 16:34:50|16362.8|16282.8|16362.99|16282.99|16363.09|16283.09|16362.8|16282.8|9
1724603700000|2024-08-25 16:35:00|16362.85|16282.85|16362.79|16282.79|16362.85|16282.85|16362.51|16282.51|10
1724603710000|2024-08-25 16:35:10|16362.71|16282.71|16364.06|16284.06|16364.06|16284.06|16362.67|16282.67|9
1724603720000|2024-08-25 16:35:20|16364.08|16284.08|16363.77|16283.77|16364.25|16284.25|16362.51|16282.51|10
1724603730000|2024-08-25 16:35:30|16363.82|16283.82|16363.46|16283.46|16365.12|16285.12|16363.46|16283.46|9
1724603740000|2024-08-25 16:35:40|16363.43|16283.43|16363|16283|16363.43|16283.43|16363|16283|10
1724603750000|2024-08-25 16:35:50|16362.9|16282.9|16362.16|16282.16|16362.9|16282.9|16362.16|16282.16|10
1724603760000|2024-08-25 16:36:00|16361.78|16281.78|16356.89|16276.89|16361.78|16281.78|16356.89|16276.89|10
1724603770000|2024-08-25 16:36:10|16356.7|16276.7|16353.58|16273.58|16356.7|16276.7|16353.58|16273.58|10
1724603780000|2024-08-25 16:36:20|16353.55|16273.55|16351.77|16271.77|16353.55|16273.55|16351.51|16271.51|10
1724603790000|2024-08-25 16:36:30|16351.76|16271.76|16349.39|16269.39|16351.79|16271.79|16349.39|16269.39|9
1724603800000|2024-08-25 16:36:40|16347.97|16267.97|16345.5|16265.5|16347.97|16267.97|16345.5|16265.5|10
1724603810000|2024-08-25 16:36:50|16345.49|16265.49|16344.18|16264.18|16345.49|16265.49|16344.18|16264.18|7
1724603820000|2024-08-25 16:37:00|16345.21|16265.21|16345.16|16265.16|16346.36|16266.36|16345.16|16265.16|10
1724603830000|2024-08-25 16:37:10|16344.56|16264.56|16341.66|16261.66|16344.56|16264.56|16341.66|16261.66|10
1724603840000|2024-08-25 16:37:20|16341.51|16261.51|16341.03|16261.03|16341.51|16261.51|16341.03|16261.03|9
1724603850000|2024-08-25 16:37:30|16341.06|16261.06|16341.86|16261.86|16342.57|16262.57|16341.06|16261.06|10
1724603860000|2024-08-25 16:37:40|16342.2|16262.2|16341.66|16261.66|16342.61|16262.61|16341.66|16261.66|9
1724603870000|2024-08-25 16:37:50|16341.58|16261.58|16340.44|16260.44|16341.58|16261.58|16340.44|16260.44|10
1724603880000|2024-08-25 16:38:00|16339.45|16259.45|16339.68|16259.68|16339.82|16259.82|16339.45|16259.45|9
1724603890000|2024-08-25 16:38:10|16339.64|16259.64|16338.81|16258.81|16339.88|16259.88|16338.81|16258.81|10
1724603900000|2024-08-25 16:38:20|16338.94|16258.94|16337.78|16257.78|16338.94|16258.94|16337.78|16257.78|9
1724603910000|2024-08-25 16:38:30|16337.45|16257.45|16336.68|16256.68|16337.45|16257.45|16336.68|16256.68|10
1724603920000|2024-08-25 16:38:40|16336.66|16256.66|16336.41|16256.41|16336.76|16256.76|16336.41|16256.41|9
1724603930000|2024-08-25 16:38:50|16336.4|16256.4|16334.52|16254.52|16336.4|16256.4|16334.52|16254.52|9
1724603940000|2024-08-25 16:39:00|16333.43|16253.43|16324.1|16244.1|16333.43|16253.43|16324.1|16244.1|10
1724603950000|2024-08-25 16:39:10|16324.11|16244.11|16323.23|16243.23|16324.19|16244.19|16322.57|16242.57|8
1724603960000|2024-08-25 16:39:20|16323.05|16243.05|16323.54|16243.54|16323.75|16243.75|16323.05|16243.05|9
1724603970000|2024-08-25 16:39:30|16323.41|16243.41|16323.99|16243.99|16324.07|16244.07|16323.33|16243.33|10
1724603980000|2024-08-25 16:39:40|16323.94|16243.94|16323.83|16243.83|16323.94|16243.94|16323.76|16243.76|9
1724603990000|2024-08-25 16:39:50|16323.65|16243.65|16322.7|16242.7|16323.65|16243.65|16322.7|16242.7|8
1724604000000|2024-08-25 16:40:00|16322.59|16242.59|16323.02|16243.02|16323.41|16243.41|16322.43|16242.43|10
1724604010000|2024-08-25 16:40:10|16322.72|16242.72|16322.77|16242.77|16322.79|16242.79|16322.4|16242.4|10
1724604020000|2024-08-25 16:40:20|16322.67|16242.67|16322.24|16242.24|16322.67|16242.67|16322.24|16242.24|10
1724604030000|2024-08-25 16:40:30|16322.12|16242.12|16321.54|16241.54|16322.12|16242.12|16321.52|16241.52|10
1724604040000|2024-08-25 16:40:40|16321.44|16241.44|16320.54|16240.54|16321.44|16241.44|16320.54|16240.54|8
1724604050000|2024-08-25 16:40:50|16320.19|16240.19|16320.16|16240.16|16320.2|16240.2|16320.02|16240.02|9
1724604060000|2024-08-25 16:41:00|16320.29|16240.29|16319.74|16239.74|16320.29|16240.29|16319.74|16239.74|8
1724604070000|2024-08-25 16:41:10|16319.62|16239.62|16317.3|16237.3|16319.71|16239.71|16317.3|16237.3|10
1724604080000|2024-08-25 16:41:20|16317.23|16237.23|16317.12|16237.12|16317.36|16237.36|16317.08|16237.08|9
1724604090000|2024-08-25 16:41:30|16317.43|16237.43|16318.23|16238.23|16318.37|16238.37|16317.43|16237.43|10
1724604100000|2024-08-25 16:41:40|16317.89|16237.89|16318.11|16238.11|16318.11|16238.11|16317.75|16237.75|10
1724604110000|2024-08-25 16:41:50|16318.1|16238.1|16318.7|16238.7|16318.7|16238.7|16318.1|16238.1|9
1724604120000|2024-08-25 16:42:00|16318.67|16238.67|16318.52|16238.52|16319.35|16239.35|16317.76|16237.76|10
1724604130000|2024-08-25 16:42:10|16319.04|16239.04|16315.68|16235.68|16319.04|16239.04|16315.59|16235.59|9
1724604140000|2024-08-25 16:42:20|16315.74|16235.74|16319.15|16239.15|16319.15|16239.15|16315.67|16235.67|10
1724604150000|2024-08-25 16:42:30|16319.57|16239.57|16320.43|16240.43|16320.43|16240.43|16319.57|16239.57|10
1724604160000|2024-08-25 16:42:40|16320.29|16240.29|16321.17|16241.17|16321.36|16241.36|16320.29|16240.29|10
1724604170000|2024-08-25 16:42:50|16321.36|16241.36|16321.46|16241.46|16321.46|16241.46|16321.12|16241.12|9
1724604180000|2024-08-25 16:43:00|16321.62|16241.62|16322.68|16242.68|16323.45|16243.45|16321.62|16241.62|10
1724604190000|2024-08-25 16:43:10|16322.73|16242.73|16322.36|16242.36|16322.73|16242.73|16322.24|16242.24|9
1724604200000|2024-08-25 16:43:20|16322.38|16242.38|16321.96|16241.96|16322.43|16242.43|16321.73|16241.73|8
1724604210000|2024-08-25 16:43:30|16321.77|16241.77|16321.97|16241.97|16321.97|16241.97|16321.68|16241.68|8
1724604220000|2024-08-25 16:43:40|16321.95|16241.95|16323.09|16243.09|16323.36|16243.36|16321.95|16241.95|9
1724604230000|2024-08-25 16:43:50|16323.16|16243.16|16322.86|16242.86|16323.16|16243.16|16322.86|16242.86|10
1724604240000|2024-08-25 16:44:00|16322.67|16242.67|16322.91|16242.91|16323.15|16243.15|16322.56|16242.56|10
1724604250000|2024-08-25 16:44:10|16323.03|16243.03|16322.91|16242.91|16323.03|16243.03|16322.64|16242.64|9
1724604260000|2024-08-25 16:44:20|16322.78|16242.78|16324.26|16244.26|16324.26|16244.26|16322.78|16242.78|10
1724604270000|2024-08-25 16:44:30|16325.62|16245.62|16324.42|16244.42|16325.82|16245.82|16324.32|16244.32|10
1724604280000|2024-08-25 16:44:40|16324.58|16244.58|16325.17|16245.17|16325.18|16245.18|16324.58|16244.58|10
1724604290000|2024-08-25 16:44:50|16325.16|16245.16|16325.09|16245.09|16325.22|16245.22|16324.85|16244.85|9
1724604300000|2024-08-25 16:45:00|16325.21|16245.21|16326.34|16246.34|16326.47|16246.47|16325.21|16245.21|10
1724604310000|2024-08-25 16:45:10|16326.38|16246.38|16324.33|16244.33|16326.38|16246.38|16324.11|16244.11|9
1724604320000|2024-08-25 16:45:20|16324.29|16244.29|16325.17|16245.17|16325.17|16245.17|16323.73|16243.73|9
1724604330000|2024-08-25 16:45:30|16325.35|16245.35|16326.72|16246.72|16326.72|16246.72|16325.35|16245.35|10
1724604340000|2024-08-25 16:45:40|16327.1|16247.1|16328.44|16248.44|16328.44|16248.44|16327.1|16247.1|9
1724604350000|2024-08-25 16:45:50|16328.4|16248.4|16329.57|16249.57|16329.57|16249.57|16328.4|16248.4|10
1724604360000|2024-08-25 16:46:00|16329.76|16249.76|16331.42|16251.42|16331.42|16251.42|16329.75|16249.75|10
1724604370000|2024-08-25 16:46:10|16331.19|16251.19|16330.52|16250.52|16331.19|16251.19|16330.22|16250.22|10
1724604380000|2024-08-25 16:46:20|16330.37|16250.37|16328.92|16248.92|16330.37|16250.37|16328.92|16248.92|9
1724604390000|2024-08-25 16:46:30|16328.85|16248.85|16327.35|16247.35|16328.85|16248.85|16327.28|16247.28|10
1724604400000|2024-08-25 16:46:40|16327.26|16247.26|16324.54|16244.54|16327.26|16247.26|16324.54|16244.54|10
1724604410000|2024-08-25 16:46:50|16324.3|16244.3|16323.44|16243.44|16324.3|16244.3|16323.44|16243.44|9
1724604420000|2024-08-25 16:47:00|16323.74|16243.74|16324.91|16244.91|16324.91|16244.91|16323.74|16243.74|10
1724604430000|2024-08-25 16:47:10|16325.3|16245.3|16328.17|16248.17|16328.65|16248.65|16325.3|16245.3|9
1724604440000|2024-08-25 16:47:20|16328.14|16248.14|16325.87|16245.87|16328.14|16248.14|16325.87|16245.87|10
1724604450000|2024-08-25 16:47:30|16325.83|16245.83|16325.86|16245.86|16325.86|16245.86|16325.61|16245.61|10
1724604460000|2024-08-25 16:47:40|16325.63|16245.63|16323.37|16243.37|16325.8|16245.8|16323.37|16243.37|10
1724604470000|2024-08-25 16:47:50|16323.31|16243.31|16320.76|16240.76|16323.31|16243.31|16320.76|16240.76|10
1724604480000|2024-08-25 16:48:00|16320.18|16240.18|16315.47|16235.47|16320.18|16240.18|16315.47|16235.47|9
1724604490000|2024-08-25 16:48:10|16315.37|16235.37|16314.47|16234.47|16315.37|16235.37|16314.47|16234.47|10
1724604500000|2024-08-25 16:48:20|16314.44|16234.44|16313.94|16233.94|16314.56|16234.56|16313.94|16233.94|8
1724604510000|2024-08-25 16:48:30|16314.15|16234.15|16314.39|16234.39|16314.39|16234.39|16313.46|16233.46|10
1724604520000|2024-08-25 16:48:40|16314.5|16234.5|16316.08|16236.08|16316.08|16236.08|16314.5|16234.5|10
1724604530000|2024-08-25 16:48:50|16316.05|16236.05|16316.21|16236.21|16316.21|16236.21|16315.93|16235.93|10
1724604540000|2024-08-25 16:49:00|16316.24|16236.24|16316.05|16236.05|16316.65|16236.65|16316.05|16236.05|10
1724604550000|2024-08-25 16:49:10|16316.09|16236.09|16317.76|16237.76|16317.76|16237.76|16316.09|16236.09|8
1724604560000|2024-08-25 16:49:20|16317.48|16237.48|16319.77|16239.77|16319.77|16239.77|16317.3|16237.3|10
1724604570000|2024-08-25 16:49:30|16319.55|16239.55|16319.21|16239.21|16319.88|16239.88|16318.98|16238.98|10
1724604580000|2024-08-25 16:49:40|16319.28|16239.28|16321.79|16241.79|16321.79|16241.79|16317.85|16237.85|10
1724604590000|2024-08-25 16:49:50|16321.81|16241.81|16322.86|16242.86|16322.94|16242.94|16321.81|16241.81|10
1724604600000|2024-08-25 16:50:00|16322.94|16242.94|16321.5|16241.5|16322.94|16242.94|16321.5|16241.5|10
1724604610000|2024-08-25 16:50:10|16321.44|16241.44|16321.77|16241.77|16322.3|16242.3|16321.38|16241.38|10
1724604620000|2024-08-25 16:50:20|16321.68|16241.68|16319.19|16239.19|16322.28|16242.28|16319.16|16239.16|10
1724604630000|2024-08-25 16:50:30|16319.2|16239.2|16319.86|16239.86|16319.86|16239.86|16319.19|16239.19|10
1724604640000|2024-08-25 16:50:40|16320.01|16240.01|16317.48|16237.48|16320.39|16240.39|16317.48|16237.48|10
1724604650000|2024-08-25 16:50:50|16317.33|16237.33|16316.76|16236.76|16317.33|16237.33|16316.65|16236.65|9
1724604660000|2024-08-25 16:51:00|16316.95|16236.95|16316.42|16236.42|16316.97|16236.97|16316.3|16236.3|8
1724604670000|2024-08-25 16:51:10|16316.5|16236.5|16317.08|16237.08|16317.11|16237.11|16316.5|16236.5|10
1724604680000|2024-08-25 16:51:20|16317.63|16237.63|16321.04|16241.04|16321.04|16241.04|16317.63|16237.63|10
1724604690000|2024-08-25 16:51:30|16321.29|16241.29|16322.03|16242.03|16322.03|16242.03|16321.29|16241.29|10
1724604700000|2024-08-25 16:51:40|16321.42|16241.42|16320.97|16240.97|16321.42|16241.42|16320.93|16240.93|10
1724604710000|2024-08-25 16:51:50|16320.99|16240.99|16321.34|16241.34|16321.34|16241.34|16320.99|16240.99|6
1724604720000|2024-08-25 16:52:00|16321.81|16241.81|16322.63|16242.63|16322.63|16242.63|16321.81|16241.81|8
1724604730000|2024-08-25 16:52:10|16323|16243|16323.58|16243.58|16323.79|16243.79|16323|16243|9
1724604740000|2024-08-25 16:52:20|16323.52|16243.52|16321.22|16241.22|16323.52|16243.52|16321.11|16241.11|9
1724604750000|2024-08-25 16:52:30|16321.09|16241.09|16321.54|16241.54|16321.76|16241.76|16320.82|16240.82|10
1724604760000|2024-08-25 16:52:40|16320.96|16240.96|16320.86|16240.86|16320.96|16240.96|16320.55|16240.55|10
1724604770000|2024-08-25 16:52:50|16320.95|16240.95|16320.89|16240.89|16320.95|16240.95|16320.82|16240.82|8
1724604780000|2024-08-25 16:53:00|16320.79|16240.79|16321.92|16241.92|16321.92|16241.92|16320.77|16240.77|10
1724604790000|2024-08-25 16:53:10|16322.03|16242.03|16322.21|16242.21|16322.21|16242.21|16321.94|16241.94|9
1724604800000|2024-08-25 16:53:20|16322.23|16242.23|16322.6|16242.6|16322.94|16242.94|16322.18|16242.18|9
1724604810000|2024-08-25 16:53:30|16322.45|16242.45|16321.28|16241.28|16322.45|16242.45|16321.28|16241.28|10
1724604820000|2024-08-25 16:53:40|16321.23|16241.23|16321.1|16241.1|16321.26|16241.26|16321.05|16241.05|10
1724604830000|2024-08-25 16:53:50|16321.09|16241.09|16322.25|16242.25|16322.25|16242.25|16321.09|16241.09|9
1724604840000|2024-08-25 16:54:00|16322.29|16242.29|16320.97|16240.97|16322.4|16242.4|16320.97|16240.97|10
1724604850000|2024-08-25 16:54:10|16320.91|16240.91|16319.84|16239.84|16320.91|16240.91|16319.84|16239.84|9
1724604860000|2024-08-25 16:54:20|16319.53|16239.53|16318.84|16238.84|16319.53|16239.53|16318.75|16238.75|9
1724604870000|2024-08-25 16:54:30|16318.59|16238.59|16317.89|16237.89|16318.59|16238.59|16317.89|16237.89|10
1724604880000|2024-08-25 16:54:40|16317.62|16237.62|16316.28|16236.28|16317.62|16237.62|16316.28|16236.28|10
1724604890000|2024-08-25 16:54:50|16316.23|16236.23|16316.44|16236.44|16316.65|16236.65|16316.23|16236.23|10
1724604900000|2024-08-25 16:55:00|16316.61|16236.61|16316.29|16236.29|16317.6|16237.6|16316.14|16236.14|10
1724604910000|2024-08-25 16:55:10|16316.17|16236.17|16314.68|16234.68|16316.17|16236.17|16314.68|16234.68|10
1724604920000|2024-08-25 16:55:20|16314.51|16234.51|16314.15|16234.15|16315.19|16235.19|16314.15|16234.15|9
1724604930000|2024-08-25 16:55:30|16313.94|16233.94|16313.95|16233.95|16313.95|16233.95|16312.71|16232.71|10
1724604940000|2024-08-25 16:55:40|16314.47|16234.47|16309.83|16229.83|16314.73|16234.73|16309.83|16229.83|10
1724604950000|2024-08-25 16:55:50|16309.41|16229.41|16307.02|16227.02|16309.41|16229.41|16307.02|16227.02|10
1724604960000|2024-08-25 16:56:00|16306.99|16226.99|16306.21|16226.21|16307.32|16227.32|16306.21|16226.21|9
1724604970000|2024-08-25 16:56:10|16306.29|16226.29|16304.12|16224.12|16306.29|16226.29|16304.12|16224.12|10
1724604980000|2024-08-25 16:56:20|16303.64|16223.64|16300.04|16220.04|16303.64|16223.64|16299.34|16219.34|10
1724604990000|2024-08-25 16:56:30|16298.46|16218.46|16297.12|16217.12|16298.46|16218.46|16296.7|16216.7|10
1724605000000|2024-08-25 16:56:40|16297.11|16217.11|16300.58|16220.58|16300.58|16220.58|16296.94|16216.94|10
1724605010000|2024-08-25 16:56:50|16300.52|16220.52|16304.49|16224.49|16304.49|16224.49|16300.03|16220.03|10
1724605020000|2024-08-25 16:57:00|16304.87|16224.87|16307.05|16227.05|16307.05|16227.05|16304.87|16224.87|10
1724605030000|2024-08-25 16:57:10|16307.69|16227.69|16307.34|16227.34|16308.85|16228.85|16307.34|16227.34|10
1724605040000|2024-08-25 16:57:20|16307.21|16227.21|16310.7|16230.7|16310.7|16230.7|16307.04|16227.04|10
1724605050000|2024-08-25 16:57:30|16311.13|16231.13|16313.12|16233.12|16313.12|16233.12|16311.13|16231.13|9
1724605060000|2024-08-25 16:57:40|16313.28|16233.28|16313.79|16233.79|16313.83|16233.83|16313.28|16233.28|10
1724605070000|2024-08-25 16:57:50|16313.49|16233.49|16313.44|16233.44|16313.73|16233.73|16313.41|16233.41|10
1724605080000|2024-08-25 16:58:00|16313.42|16233.42|16310.33|16230.33|16313.42|16233.42|16310.33|16230.33|10
1724605090000|2024-08-25 16:58:10|16310.34|16230.34|16314.47|16234.47|16314.47|16234.47|16310.09|16230.09|10
1724605100000|2024-08-25 16:58:20|16314.74|16234.74|16312.17|16232.17|16314.84|16234.84|16311.15|16231.15|10
1724605110000|2024-08-25 16:58:30|16311.3|16231.3|16311.97|16231.97|16312.09|16232.09|16310.83|16230.83|9
1724605120000|2024-08-25 16:58:40|16311.95|16231.95|16311.24|16231.24|16311.95|16231.95|16311.24|16231.24|9
1724605130000|2024-08-25 16:58:50|16311.31|16231.31|16312.22|16232.22|16312.22|16232.22|16311.21|16231.21|10
1724605140000|2024-08-25 16:59:00|16312.66|16232.66|16313.05|16233.05|16313.27|16233.27|16312.66|16232.66|8
1724605150000|2024-08-25 16:59:10|16312.93|16232.93|16310.76|16230.76|16312.93|16232.93|16310.76|16230.76|10
1724605160000|2024-08-25 16:59:20|16310.79|16230.79|16311.72|16231.72|16311.72|16231.72|16310.56|16230.56|10
1724605170000|2024-08-25 16:59:30|16312.24|16232.24|16313.88|16233.88|16313.88|16233.88|16311.9|16231.9|10
1724605180000|2024-08-25 16:59:40|16314.03|16234.03|16314.46|16234.46|16314.46|16234.46|16313.96|16233.96|10
1724605190000|2024-08-25 16:59:50|16314.65|16234.65|16316.91|16236.91|16316.91|16236.91|16314.65|16234.65|10
1724605200000|2024-08-25 17:00:00|16316.82|16236.82|16316.25|16236.25|16317.59|16237.59|16316.25|16236.25|10
1724605210000|2024-08-25 17:00:10|16316.17|16236.17|16314.9|16234.9|16316.17|16236.17|16314.34|16234.34|10
1724605220000|2024-08-25 17:00:20|16315.31|16235.31|16316.57|16236.57|16316.7|16236.7|16315.18|16235.18|10
1724605230000|2024-08-25 17:00:30|16316.66|16236.66|16318.82|16238.82|16318.82|16238.82|16316.64|16236.64|10
1724605240000|2024-08-25 17:00:40|16319.24|16239.24|16320.52|16240.52|16320.52|16240.52|16319.24|16239.24|10
1724605250000|2024-08-25 17:00:50|16319.98|16239.98|16320.15|16240.15|16320.24|16240.24|16319.31|16239.31|10
1724605260000|2024-08-25 17:01:00|16320.02|16240.02|16323.62|16243.62|16323.62|16243.62|16320.02|16240.02|10
1724605270000|2024-08-25 17:01:10|16322.96|16242.96|16319.54|16239.54|16322.96|16242.96|16318.94|16238.94|10
1724605280000|2024-08-25 17:01:20|16320.73|16240.73|16323.12|16243.12|16323.23|16243.23|16320.73|16240.73|10
1724605290000|2024-08-25 17:01:30|16323.23|16243.23|16323.72|16243.72|16323.81|16243.81|16323.13|16243.13|10
1724605300000|2024-08-25 17:01:40|16323.58|16243.58|16323.16|16243.16|16323.84|16243.84|16323.13|16243.13|9
1724605310000|2024-08-25 17:01:50|16323.26|16243.26|16320.05|16240.05|16323.38|16243.38|16320.05|16240.05|10
1724605320000|2024-08-25 17:02:00|16319.63|16239.63|16316.45|16236.45|16319.63|16239.63|16316.45|16236.45|10
1724605330000|2024-08-25 17:02:10|16316.38|16236.38|16317.17|16237.17|16317.17|16237.17|16316.04|16236.04|10
1724605340000|2024-08-25 17:02:20|16317.59|16237.59|16317.97|16237.97|16317.97|16237.97|16317.54|16237.54|10
1724605350000|2024-08-25 17:02:30|16317.95|16237.95|16318.59|16238.59|16318.59|16238.59|16317.88|16237.88|10
1724605360000|2024-08-25 17:02:40|16318.89|16238.89|16320.88|16240.88|16320.96|16240.96|16318.89|16238.89|10
1724605370000|2024-08-25 17:02:50|16321.02|16241.02|16322.53|16242.53|16322.53|16242.53|16321.02|16241.02|9
1724605380000|2024-08-25 17:03:00|16322.65|16242.65|16324.28|16244.28|16324.37|16244.37|16322.65|16242.65|7
1724605390000|2024-08-25 17:03:10|16324.68|16244.68|16322.38|16242.38|16324.68|16244.68|16322.35|16242.35|9
1724605400000|2024-08-25 17:03:20|16321.62|16241.62|16319.02|16239.02|16321.62|16241.62|16319.02|16239.02|10
1724605410000|2024-08-25 17:03:30|16318.95|16238.95|16319.12|16239.12|16319.24|16239.24|16318.94|16238.94|6
1724605420000|2024-08-25 17:03:40|16319|16239|16317.73|16237.73|16319|16239|16317.47|16237.47|10
1724605430000|2024-08-25 17:03:50|16317.72|16237.72|16317.64|16237.64|16317.75|16237.75|16316.14|16236.14|10
1724605440000|2024-08-25 17:04:00|16317.55|16237.55|16318.01|16238.01|16318.07|16238.07|16317.55|16237.55|9
1724605450000|2024-08-25 17:04:10|16317.33|16237.33|16318.04|16238.04|16318.04|16238.04|16317.27|16237.27|10
1724605460000|2024-08-25 17:04:20|16318.25|16238.25|16318.44|16238.44|16318.5|16238.5|16318.25|16238.25|9
1724605470000|2024-08-25 17:04:30|16318.41|16238.41|16318.87|16238.87|16318.87|16238.87|16318.41|16238.41|10
1724605480000|2024-08-25 17:04:40|16318.97|16238.97|16322.73|16242.73|16322.73|16242.73|16318.97|16238.97|10
1724605490000|2024-08-25 17:04:50|16322.8|16242.8|16322.97|16242.97|16322.97|16242.97|16322.63|16242.63|10
1724605500000|2024-08-25 17:05:00|16323.17|16243.17|16323.61|16243.61|16324.08|16244.08|16323.17|16243.17|9
1724605510000|2024-08-25 17:05:10|16323.52|16243.52|16322.8|16242.8|16323.52|16243.52|16322.7|16242.7|10
1724605520000|2024-08-25 17:05:20|16322.77|16242.77|16321.87|16241.87|16322.77|16242.77|16321.68|16241.68|9
1724605530000|2024-08-25 17:05:30|16321.95|16241.95|16320.43|16240.43|16322.43|16242.43|16320.43|16240.43|10
1724605540000|2024-08-25 17:05:40|16320.13|16240.13|16321.62|16241.62|16321.62|16241.62|16320.13|16240.13|10
1724605550000|2024-08-25 17:05:50|16322.01|16242.01|16327.87|16247.87|16327.87|16247.87|16322.01|16242.01|10
1724605560000|2024-08-25 17:06:00|16328.22|16248.22|16331.36|16251.36|16331.36|16251.36|16327.41|16247.41|10
1724605570000|2024-08-25 17:06:10|16331.56|16251.56|16330.98|16250.98|16332|16252|16330.98|16250.98|10
1724605580000|2024-08-25 17:06:20|16330.67|16250.67|16338.66|16258.66|16338.72|16258.72|16330.67|16250.67|8
1724605590000|2024-08-25 17:06:30|16338.27|16258.27|16340.88|16260.88|16340.88|16260.88|16338.23|16258.23|10
1724605600000|2024-08-25 17:06:40|16341.11|16261.11|16337.77|16257.77|16341.34|16261.34|16337.77|16257.77|9
1724605610000|2024-08-25 17:06:50|16337.76|16257.76|16338|16258|16338|16258|16337.63|16257.63|9
1724605620000|2024-08-25 17:07:00|16337.89|16257.89|16335.23|16255.23|16337.89|16257.89|16335.23|16255.23|9
1724605630000|2024-08-25 17:07:10|16335.12|16255.12|16333.86|16253.86|16335.12|16255.12|16333.86|16253.86|9
1724605640000|2024-08-25 17:07:20|16333.22|16253.22|16331.84|16251.84|16333.22|16253.22|16331.84|16251.84|10
1724605650000|2024-08-25 17:07:30|16331.83|16251.83|16332.26|16252.26|16332.43|16252.43|16331.83|16251.83|10
1724605660000|2024-08-25 17:07:40|16332.41|16252.41|16331.52|16251.52|16332.6|16252.6|16331.28|16251.28|10
1724605670000|2024-08-25 17:07:50|16331.26|16251.26|16330.17|16250.17|16331.26|16251.26|16330.15|16250.15|9
1724605680000|2024-08-25 17:08:00|16329.96|16249.96|16329.9|16249.9|16330.23|16250.23|16329.62|16249.62|10
1724605690000|2024-08-25 17:08:10|16330.02|16250.02|16330.18|16250.18|16330.18|16250.18|16329.74|16249.74|10
1724605700000|2024-08-25 17:08:20|16330.21|16250.21|16330.52|16250.52|16330.53|16250.53|16330.21|16250.21|8
1724605710000|2024-08-25 17:08:30|16330.53|16250.53|16330.62|16250.62|16330.77|16250.77|16330.35|16250.35|8
1724605720000|2024-08-25 17:08:40|16330.48|16250.48|16329.53|16249.53|16330.48|16250.48|16329.53|16249.53|10
1724605730000|2024-08-25 17:08:50|16329.52|16249.52|16326.94|16246.94|16329.52|16249.52|16326.94|16246.94|7
1724605740000|2024-08-25 17:09:00|16326.81|16246.81|16327.47|16247.47|16327.47|16247.47|16326.63|16246.63|8
1724605750000|2024-08-25 17:09:10|16327.94|16247.94|16330.07|16250.07|16330.07|16250.07|16327.94|16247.94|9
1724605760000|2024-08-25 17:09:20|16330.36|16250.36|16331.19|16251.19|16331.25|16251.25|16330.36|16250.36|10
1724605770000|2024-08-25 17:09:30|16331.59|16251.59|16333.31|16253.31|16333.31|16253.31|16331.46|16251.46|9
1724605780000|2024-08-25 17:09:40|16333.39|16253.39|16334.91|16254.91|16334.91|16254.91|16333.38|16253.38|10
1724605790000|2024-08-25 17:09:50|16334.94|16254.94|16336.04|16256.04|16336.05|16256.05|16334.9|16254.9|9
1724605800000|2024-08-25 17:10:00|16336.21|16256.21|16338.35|16258.35|16338.35|16258.35|16336.21|16256.21|10
1724605810000|2024-08-25 17:10:10|16338.34|16258.34|16340.45|16260.45|16340.45|16260.45|16338.34|16258.34|8
1724605820000|2024-08-25 17:10:20|16340.8|16260.8|16346.29|16266.29|16346.29|16266.29|16340.8|16260.8|10
1724605830000|2024-08-25 17:10:30|16346.92|16266.92|16348.78|16268.78|16348.79|16268.79|16346.92|16266.92|9
1724605840000|2024-08-25 17:10:40|16349.09|16269.09|16349.91|16269.91|16350.19|16270.19|16348.9|16268.9|9
1724605850000|2024-08-25 17:10:50|16349.87|16269.87|16349.18|16269.18|16350.71|16270.71|16349.18|16269.18|10
1724605860000|2024-08-25 17:11:00|16349.89|16269.89|16352.02|16272.02|16352.31|16272.31|16349.89|16269.89|10
1724605870000|2024-08-25 17:11:10|16351.78|16271.78|16350.78|16270.78|16351.81|16271.81|16350.78|16270.78|10
1724605880000|2024-08-25 17:11:20|16350.8|16270.8|16348.26|16268.26|16350.8|16270.8|16348.21|16268.21|10
1724605890000|2024-08-25 17:11:30|16348.2|16268.2|16349.16|16269.16|16349.41|16269.41|16347.81|16267.81|10
1724605900000|2024-08-25 17:11:40|16349.33|16269.33|16349.91|16269.91|16349.91|16269.91|16349.22|16269.22|9
1724605910000|2024-08-25 17:11:50|16350.3|16270.3|16352.7|16272.7|16352.78|16272.78|16350.3|16270.3|10
1724605920000|2024-08-25 17:12:00|16353.01|16273.01|16353.12|16273.12|16353.97|16273.97|16353.01|16273.01|9
1724605930000|2024-08-25 17:12:10|16354.22|16274.22|16352.47|16272.47|16354.82|16274.82|16352.47|16272.47|10
1724605940000|2024-08-25 17:12:20|16351.96|16271.96|16351.85|16271.85|16351.96|16271.96|16350.9|16270.9|8
1724605950000|2024-08-25 17:12:30|16352.3|16272.3|16354.77|16274.77|16354.77|16274.77|16352.3|16272.3|10
1724605960000|2024-08-25 17:12:40|16354.87|16274.87|16355.74|16275.74|16355.74|16275.74|16354.64|16274.64|9
1724605970000|2024-08-25 17:12:50|16356.05|16276.05|16357.23|16277.23|16357.41|16277.41|16356.02|16276.02|9
1724605980000|2024-08-25 17:13:00|16357.24|16277.24|16358.08|16278.08|16358.64|16278.64|16357.24|16277.24|10
1724605990000|2024-08-25 17:13:10|16358.38|16278.38|16358.62|16278.62|16358.73|16278.73|16358.15|16278.15|10
1724606000000|2024-08-25 17:13:20|16358.7|16278.7|16356.68|16276.68|16358.73|16278.73|16356.68|16276.68|9
1724606010000|2024-08-25 17:13:30|16356.07|16276.07|16355.94|16275.94|16356.27|16276.27|16355.93|16275.93|8
1724606020000|2024-08-25 17:13:40|16361.02|16281.02|16361.45|16281.45|16361.45|16281.45|16361.02|16281.02|10
1724606030000|2024-08-25 17:13:50|16361.46|16281.46|16361.64|16281.64|16361.97|16281.97|16361.24|16281.24|10
1724606040000|2024-08-25 17:14:00|16361.73|16281.73|16361.33|16281.33|16362.43|16282.43|16361.33|16281.33|10
1724606050000|2024-08-25 17:14:10|16361.27|16281.27|16361.25|16281.25|16361.27|16281.27|16360.43|16280.43|9
1724606060000|2024-08-25 17:14:20|16361.29|16281.29|16361.01|16281.01|16361.32|16281.32|16361.01|16281.01|10
1724606070000|2024-08-25 17:14:30|16361.09|16281.09|16362.18|16282.18|16362.18|16282.18|16361.09|16281.09|10
1724606080000|2024-08-25 17:14:40|16362.6|16282.6|16361.09|16281.09|16362.6|16282.6|16361.09|16281.09|10
1724606090000|2024-08-25 17:14:50|16361.06|16281.06|16360.06|16280.06|16361.06|16281.06|16360.06|16280.06|8
1724606100000|2024-08-25 17:15:00|16360.04|16280.04|16360.3|16280.3|16361.28|16281.28|16360.04|16280.04|8
1724606110000|2024-08-25 17:15:10|16360.2|16280.2|16359.83|16279.83|16360.2|16280.2|16359.6|16279.6|9
1724606120000|2024-08-25 17:15:20|16359.54|16279.54|16355.78|16275.78|16359.54|16279.54|16355.78|16275.78|10
1724606130000|2024-08-25 17:15:30|16355.95|16275.95|16354.97|16274.97|16355.96|16275.96|16354.97|16274.97|10
1724606140000|2024-08-25 17:15:40|16354.6|16274.6|16353.18|16273.18|16354.6|16274.6|16353.18|16273.18|9
1724606150000|2024-08-25 17:15:50|16352.64|16272.64|16351.71|16271.71|16352.64|16272.64|16351.71|16271.71|10
1724606160000|2024-08-25 17:16:00|16352.3|16272.3|16354.9|16274.9|16354.9|16274.9|16352.06|16272.06|9
1724606170000|2024-08-25 17:16:10|16354.94|16274.94|16353.53|16273.53|16355.4|16275.4|16353.53|16273.53|10
1724606180000|2024-08-25 17:16:20|16353.34|16273.34|16352.9|16272.9|16353.34|16273.34|16352.84|16272.84|9
1724606190000|2024-08-25 17:16:30|16347.15|16267.15|16345.81|16265.81|16347.15|16267.15|16345.81|16265.81|10
1724606200000|2024-08-25 17:16:40|16345.78|16265.78|16344.59|16264.59|16345.78|16265.78|16344.59|16264.59|9
1724606210000|2024-08-25 17:16:50|16344.43|16264.43|16346.32|16266.32|16346.32|16266.32|16344.4|16264.4|10
1724606220000|2024-08-25 17:17:00|16346.06|16266.06|16343.7|16263.7|16346.07|16266.07|16343.7|16263.7|9
1724606230000|2024-08-25 17:17:10|16343.64|16263.64|16340.96|16260.96|16343.64|16263.64|16340.96|16260.96|9
1724606240000|2024-08-25 17:17:20|16341.11|16261.11|16341.73|16261.73|16342.35|16262.35|16340.84|16260.84|10
1724606250000|2024-08-25 17:17:30|16341.74|16261.74|16341.84|16261.84|16341.98|16261.98|16341.6|16261.6|10
1724606260000|2024-08-25 17:17:40|16343.08|16263.08|16344.46|16264.46|16344.52|16264.52|16343.06|16263.06|10
1724606270000|2024-08-25 17:17:50|16344.67|16264.67|16343.11|16263.11|16344.81|16264.81|16343.11|16263.11|10
1724606280000|2024-08-25 17:18:00|16342.97|16262.97|16347.15|16267.15|16347.29|16267.29|16342.71|16262.71|7
1724606290000|2024-08-25 17:18:10|16347.25|16267.25|16344.51|16264.51|16347.25|16267.25|16344.51|16264.51|10
1724606300000|2024-08-25 17:18:20|16344.16|16264.16|16344.58|16264.58|16344.63|16264.63|16344.16|16264.16|8
1724606310000|2024-08-25 17:18:30|16344.65|16264.65|16346.37|16266.37|16346.41|16266.41|16344.46|16264.46|10
1724606320000|2024-08-25 17:18:40|16346.62|16266.62|16346.33|16266.33|16346.62|16266.62|16346.06|16266.06|10
1724606330000|2024-08-25 17:18:50|16346.35|16266.35|16346.63|16266.63|16347.38|16267.38|16346.35|16266.35|9
1724606340000|2024-08-25 17:19:00|16346.75|16266.75|16346.4|16266.4|16346.91|16266.91|16346.4|16266.4|8
1724606350000|2024-08-25 17:19:10|16346.38|16266.38|16346.95|16266.95|16346.95|16266.95|16346.24|16266.24|7
1724606360000|2024-08-25 17:19:20|16347.17|16267.17|16349.19|16269.19|16349.19|16269.19|16347.17|16267.17|10
1724606370000|2024-08-25 17:19:30|16349.16|16269.16|16350.51|16270.51|16350.51|16270.51|16349.16|16269.16|9
1724606380000|2024-08-25 17:19:40|16350.63|16270.63|16350.95|16270.95|16350.95|16270.95|16350.55|16270.55|9
1724606390000|2024-08-25 17:19:50|16350.96|16270.96|16350.17|16270.17|16350.97|16270.97|16350.17|16270.17|6
1724606400000|2024-08-25 17:20:00|16350.21|16270.21|16350.87|16270.87|16350.87|16270.87|16349.46|16269.46|10
1724606410000|2024-08-25 17:20:10|16351.21|16271.21|16349.46|16269.46|16351.9|16271.9|16349.46|16269.46|9
1724606420000|2024-08-25 17:20:20|16349.33|16269.33|16350.37|16270.37|16350.37|16270.37|16349.08|16269.08|9
1724606430000|2024-08-25 17:20:30|16349.54|16269.54|16347.04|16267.04|16349.54|16269.54|16347.04|16267.04|10
1724606440000|2024-08-25 17:20:40|16346.43|16266.43|16345.34|16265.34|16346.43|16266.43|16345.34|16265.34|10
1724606450000|2024-08-25 17:20:50|16345.37|16265.37|16343.3|16263.3|16345.37|16265.37|16343.3|16263.3|10
1724606460000|2024-08-25 17:21:00|16343.07|16263.07|16345.09|16265.09|16345.23|16265.23|16343.07|16263.07|10
1724606470000|2024-08-25 17:21:10|16345.03|16265.03|16343.18|16263.18|16345.23|16265.23|16343.18|16263.18|10
1724606480000|2024-08-25 17:21:20|16342.9|16262.9|16340.64|16260.64|16342.9|16262.9|16340.64|16260.64|10
1724606490000|2024-08-25 17:21:30|16340.19|16260.19|16337.68|16257.68|16340.19|16260.19|16337.68|16257.68|10
1724606500000|2024-08-25 17:21:40|16337.55|16257.55|16338.67|16258.67|16338.67|16258.67|16337.55|16257.55|10
1724606510000|2024-08-25 17:21:50|16338.71|16258.71|16338.31|16258.31|16338.81|16258.81|16338.31|16258.31|10
1724606520000|2024-08-25 17:22:00|16338.28|16258.28|16340.54|16260.54|16340.54|16260.54|16338.21|16258.21|10
1724606530000|2024-08-25 17:22:10|16340.65|16260.65|16338.64|16258.64|16340.65|16260.65|16338.64|16258.64|9
1724606540000|2024-08-25 17:22:20|16338.56|16258.56|16338.69|16258.69|16340.04|16260.04|16338.54|16258.54|9
1724606550000|2024-08-25 17:22:30|16338.4|16258.4|16339.69|16259.69|16339.69|16259.69|16337.46|16257.46|10
1724606560000|2024-08-25 17:22:40|16339.71|16259.71|16337.66|16257.66|16339.71|16259.71|16337.6|16257.6|10
1724606570000|2024-08-25 17:22:50|16337.68|16257.68|16337.94|16257.94|16338.04|16258.04|16337.64|16257.64|10
1724606580000|2024-08-25 17:23:00|16338.1|16258.1|16339.88|16259.88|16339.88|16259.88|16336.59|16256.59|10
1724606590000|2024-08-25 17:23:10|16340|16260|16339.48|16259.48|16340.41|16260.41|16339.2|16259.2|10
1724606600000|2024-08-25 17:23:20|16339.52|16259.52|16339.84|16259.84|16339.84|16259.84|16339.45|16259.45|9
1724606610000|2024-08-25 17:23:30|16339.86|16259.86|16335.81|16255.81|16339.89|16259.89|16335.81|16255.81|8
1724606620000|2024-08-25 17:23:40|16335.44|16255.44|16334.92|16254.92|16335.44|16255.44|16334.92|16254.92|9
1724606630000|2024-08-25 17:23:50|16334.89|16254.89|16334.07|16254.07|16334.89|16254.89|16334.07|16254.07|10
1724606640000|2024-08-25 17:24:00|16333.87|16253.87|16332.83|16252.83|16333.87|16253.87|16332.83|16252.83|10
1724606650000|2024-08-25 17:24:10|16332.59|16252.59|16332.93|16252.93|16334.25|16254.25|16332.59|16252.59|10
1724606660000|2024-08-25 17:24:20|16332.96|16252.96|16331.2|16251.2|16333|16253|16331.2|16251.2|9
1724606670000|2024-08-25 17:24:30|16330.9|16250.9|16330.92|16250.92|16330.92|16250.92|16330.53|16250.53|9
1724606680000|2024-08-25 17:24:40|16330.76|16250.76|16330.41|16250.41|16330.79|16250.79|16330.41|16250.41|8
1724606690000|2024-08-25 17:24:50|16330.18|16250.18|16329.74|16249.74|16330.18|16250.18|16329.74|16249.74|8
1724606700000|2024-08-25 17:25:00|16329.73|16249.73|16332.57|16252.57|16332.57|16252.57|16329.45|16249.45|8
1724606710000|2024-08-25 17:25:10|16332.56|16252.56|16332.52|16252.52|16332.69|16252.69|16332.48|16252.48|8
1724606720000|2024-08-25 17:25:20|16332.43|16252.43|16330.35|16250.35|16332.43|16252.43|16330.29|16250.29|10
1724606730000|2024-08-25 17:25:30|16330.19|16250.19|16329.74|16249.74|16330.19|16250.19|16329.74|16249.74|8
1724606740000|2024-08-25 17:25:40|16329.39|16249.39|16326.97|16246.97|16329.39|16249.39|16326.97|16246.97|10
1724606750000|2024-08-25 17:25:50|16326.92|16246.92|16324.53|16244.53|16326.92|16246.92|16324.53|16244.53|10
1724606760000|2024-08-25 17:26:00|16324.51|16244.51|16324.57|16244.57|16324.57|16244.57|16324.21|16244.21|9
1724606770000|2024-08-25 17:26:10|16324.72|16244.72|16325.11|16245.11|16325.11|16245.11|16324.72|16244.72|7
1724606780000|2024-08-25 17:26:20|16325.19|16245.19|16326.62|16246.62|16326.62|16246.62|16325.16|16245.16|7
1724606790000|2024-08-25 17:26:30|16326.55|16246.55|16328.27|16248.27|16328.51|16248.51|16326.32|16246.32|10
1724606800000|2024-08-25 17:26:40|16328.25|16248.25|16327.91|16247.91|16328.25|16248.25|16327.77|16247.77|10
1724606810000|2024-08-25 17:26:50|16327.97|16247.97|16326.87|16246.87|16328.06|16248.06|16326.87|16246.87|10
1724606820000|2024-08-25 17:27:00|16323.14|16243.14|16322.71|16242.71|16323.14|16243.14|16322.61|16242.61|10
1724606830000|2024-08-25 17:27:10|16322.74|16242.74|16319.83|16239.83|16322.74|16242.74|16319.83|16239.83|9
1724606840000|2024-08-25 17:27:20|16319.04|16239.04|16318.21|16238.21|16319.04|16239.04|16318.21|16238.21|8
1724606850000|2024-08-25 17:27:30|16317.78|16237.78|16317.26|16237.26|16317.78|16237.78|16317.26|16237.26|9
1724606860000|2024-08-25 17:27:40|16317.24|16237.24|16315.99|16235.99|16317.26|16237.26|16315.99|16235.99|7
1724606870000|2024-08-25 17:27:50|16316.94|16236.94|16318.28|16238.28|16318.28|16238.28|16316.94|16236.94|10
1724606880000|2024-08-25 17:28:00|16318.31|16238.31|16317.78|16237.78|16318.31|16238.31|16317.69|16237.69|10
1724606890000|2024-08-25 17:28:10|16317.87|16237.87|16318.19|16238.19|16318.26|16238.26|16317.87|16237.87|6
1724606900000|2024-08-25 17:28:20|16318.21|16238.21|16318.17|16238.17|16318.25|16238.25|16317.91|16237.91|9
1724606910000|2024-08-25 17:28:30|16318.1|16238.1|16318.89|16238.89|16318.89|16238.89|16318.07|16238.07|10
1724606920000|2024-08-25 17:28:40|16319.12|16239.12|16317.35|16237.35|16319.12|16239.12|16317.33|16237.33|9
1724606930000|2024-08-25 17:28:50|16317.77|16237.77|16316.9|16236.9|16318.05|16238.05|16316.86|16236.86|10
1724606940000|2024-08-25 17:29:00|16316.97|16236.97|16318.52|16238.52|16318.52|16238.52|16316.72|16236.72|10
1724606950000|2024-08-25 17:29:10|16318.46|16238.46|16318.32|16238.32|16318.48|16238.48|16318.19|16238.19|10
1724606960000|2024-08-25 17:29:20|16318.66|16238.66|16324.29|16244.29|16324.29|16244.29|16318.66|16238.66|9
1724606970000|2024-08-25 17:29:30|16324.34|16244.34|16324.26|16244.26|16324.37|16244.37|16324.02|16244.02|8
1724606980000|2024-08-25 17:29:40|16324.27|16244.27|16324.92|16244.92|16324.92|16244.92|16324.27|16244.27|10
1724606990000|2024-08-25 17:29:50|16324.99|16244.99|16324.89|16244.89|16325.69|16245.69|16324.89|16244.89|10
1724607000000|2024-08-25 17:30:00|16325.01|16245.01|16326.57|16246.57|16326.75|16246.75|16325.01|16245.01|10
1724607010000|2024-08-25 17:30:10|16326.54|16246.54|16326.16|16246.16|16326.54|16246.54|16326.16|16246.16|8
1724607020000|2024-08-25 17:30:20|16326.14|16246.14|16325.76|16245.76|16326.14|16246.14|16325.76|16245.76|10
1724607030000|2024-08-25 17:30:30|16325.62|16245.62|16324.66|16244.66|16325.62|16245.62|16324.65|16244.65|10
1724607040000|2024-08-25 17:30:40|16324.65|16244.65|16326.11|16246.11|16326.11|16246.11|16324.65|16244.65|10
1724607050000|2024-08-25 17:30:50|16326.2|16246.2|16324.75|16244.75|16326.42|16246.42|16324.46|16244.46|10
1724607060000|2024-08-25 17:31:00|16324.56|16244.56|16326.23|16246.23|16326.23|16246.23|16324.34|16244.34|10
1724607070000|2024-08-25 17:31:10|16326.27|16246.27|16326.52|16246.52|16326.52|16246.52|16326.02|16246.02|10
1724607080000|2024-08-25 17:31:20|16327.15|16247.15|16332.04|16252.04|16332.04|16252.04|16327.15|16247.15|10
1724607090000|2024-08-25 17:31:30|16331.89|16251.89|16333.55|16253.55|16333.68|16253.68|16331.89|16251.89|9
1724607100000|2024-08-25 17:31:40|16333.75|16253.75|16333.88|16253.88|16333.88|16253.88|16333.21|16253.21|10
1724607110000|2024-08-25 17:31:50|16334.07|16254.07|16335.44|16255.44|16335.44|16255.44|16334.07|16254.07|10
1724607120000|2024-08-25 17:32:00|16335.54|16255.54|16334.19|16254.19|16335.59|16255.59|16333.88|16253.88|10
1724607130000|2024-08-25 17:32:10|16334.29|16254.29|16334.18|16254.18|16334.29|16254.29|16333.71|16253.71|10
1724607140000|2024-08-25 17:32:20|16334.08|16254.08|16335.02|16255.02|16335.25|16255.25|16333.98|16253.98|9
1724607150000|2024-08-25 17:32:30|16334.39|16254.39|16330.57|16250.57|16334.44|16254.44|16330.54|16250.54|10
1724607160000|2024-08-25 17:32:40|16330.24|16250.24|16328.49|16248.49|16330.24|16250.24|16328.49|16248.49|9
1724607170000|2024-08-25 17:32:50|16328.35|16248.35|16327.17|16247.17|16328.73|16248.73|16327.17|16247.17|10
1724607180000|2024-08-25 17:33:00|16326.91|16246.91|16325.16|16245.16|16326.91|16246.91|16325.16|16245.16|10
1724607190000|2024-08-25 17:33:10|16325.07|16245.07|16324.36|16244.36|16325.07|16245.07|16324.13|16244.13|8
1724607200000|2024-08-25 17:33:20|16324.38|16244.38|16322.73|16242.73|16324.38|16244.38|16322.64|16242.64|9
1724607210000|2024-08-25 17:33:30|16322.46|16242.46|16321.94|16241.94|16322.46|16242.46|16321.94|16241.94|8
1724607220000|2024-08-25 17:33:40|16321.93|16241.93|16321.09|16241.09|16321.93|16241.93|16321.09|16241.09|9
1724607230000|2024-08-25 17:33:50|16321.08|16241.08|16323.17|16243.17|16323.17|16243.17|16321.06|16241.06|10
1724607240000|2024-08-25 17:34:00|16323.25|16243.25|16324.63|16244.63|16324.63|16244.63|16323.14|16243.14|10
1724607250000|2024-08-25 17:34:10|16324.61|16244.61|16325.45|16245.45|16325.58|16245.58|16324.61|16244.61|10
1724607260000|2024-08-25 17:34:20|16326.36|16246.36|16326.65|16246.65|16327.89|16247.89|16326.36|16246.36|10
1724607270000|2024-08-25 17:34:30|16326.7|16246.7|16326.72|16246.72|16326.84|16246.84|16326.67|16246.67|9
1724607280000|2024-08-25 17:34:40|16326.73|16246.73|16330.21|16250.21|16330.21|16250.21|16326.73|16246.73|9
1724607290000|2024-08-25 17:34:50|16330.66|16250.66|16332.03|16252.03|16332.03|16252.03|16330.66|16250.66|10
1724607300000|2024-08-25 17:35:00|16332.8|16252.8|16334.41|16254.41|16334.43|16254.43|16332.8|16252.8|10
1724607310000|2024-08-25 17:35:10|16334.73|16254.73|16333.51|16253.51|16334.73|16254.73|16333.51|16253.51|9
1724607320000|2024-08-25 17:35:20|16333.49|16253.49|16333|16253|16333.49|16253.49|16332.98|16252.98|8
1724607330000|2024-08-25 17:35:30|16332.96|16252.96|16332.32|16252.32|16332.96|16252.96|16332.19|16252.19|10
1724607340000|2024-08-25 17:35:40|16332.28|16252.28|16330.02|16250.02|16332.31|16252.31|16329.95|16249.95|10
1724607350000|2024-08-25 17:35:50|16330.05|16250.05|16330.3|16250.3|16330.47|16250.47|16329.97|16249.97|10
1724607360000|2024-08-25 17:36:00|16330.06|16250.06|16331.45|16251.45|16331.45|16251.45|16329.88|16249.88|9
1724607370000|2024-08-25 17:36:10|16331.55|16251.55|16329.94|16249.94|16331.55|16251.55|16329.76|16249.76|10
1724607380000|2024-08-25 17:36:20|16328.95|16248.95|16328.36|16248.36|16328.95|16248.95|16327.51|16247.51|8
1724607390000|2024-08-25 17:36:30|16328.31|16248.31|16328.47|16248.47|16328.67|16248.67|16327.82|16247.82|10
1724607400000|2024-08-25 17:36:40|16328.61|16248.61|16325.8|16245.8|16328.61|16248.61|16325.8|16245.8|10
1724607410000|2024-08-25 17:36:50|16325.77|16245.77|16325.6|16245.6|16326.3|16246.3|16325.6|16245.6|10
1724607420000|2024-08-25 17:37:00|16325.7|16245.7|16324.23|16244.23|16325.7|16245.7|16324.23|16244.23|10
1724607430000|2024-08-25 17:37:10|16324.22|16244.22|16323.78|16243.78|16324.23|16244.23|16323.78|16243.78|7
1724607440000|2024-08-25 17:37:20|16323.75|16243.75|16324.19|16244.19|16324.23|16244.23|16323.67|16243.67|10
1724607450000|2024-08-25 17:37:30|16324.27|16244.27|16328.34|16248.34|16328.34|16248.34|16324.27|16244.27|8
1724607460000|2024-08-25 17:37:40|16328.71|16248.71|16331.34|16251.34|16331.34|16251.34|16328.71|16248.71|10
1724607470000|2024-08-25 17:37:50|16331.42|16251.42|16333.39|16253.39|16333.52|16253.52|16331.42|16251.42|10
1724607480000|2024-08-25 17:38:00|16333.37|16253.37|16334.01|16254.01|16334.01|16254.01|16332.83|16252.83|9
1724607490000|2024-08-25 17:38:10|16333.96|16253.96|16335.06|16255.06|16335.06|16255.06|16333.96|16253.96|10
1724607500000|2024-08-25 17:38:20|16334.97|16254.97|16334.76|16254.76|16335.07|16255.07|16334.76|16254.76|10
1724607510000|2024-08-25 17:38:30|16336.15|16256.15|16337.63|16257.63|16337.63|16257.63|16336.15|16256.15|10
1724607520000|2024-08-25 17:38:40|16338.29|16258.29|16338.92|16258.92|16338.92|16258.92|16338.29|16258.29|6
1724607530000|2024-08-25 17:38:50|16338.95|16258.95|16339.06|16259.06|16339.59|16259.59|16338.95|16258.95|9
1724607540000|2024-08-25 17:39:00|16338.86|16258.86|16339.15|16259.15|16339.15|16259.15|16338.71|16258.71|9
1724607550000|2024-08-25 17:39:10|16339.37|16259.37|16340.03|16260.03|16340.03|16260.03|16339.37|16259.37|9
1724607560000|2024-08-25 17:39:20|16340.28|16260.28|16341.11|16261.11|16341.11|16261.11|16340.28|16260.28|9
1724607570000|2024-08-25 17:39:30|16341.13|16261.13|16340.78|16260.78|16341.13|16261.13|16340.78|16260.78|8
1724607580000|2024-08-25 17:39:40|16340.77|16260.77|16340.05|16260.05|16341.04|16261.04|16340.05|16260.05|8
1724607590000|2024-08-25 17:39:50|16339.97|16259.97|16339.61|16259.61|16340.7|16260.7|16339.61|16259.61|9
1724607600000|2024-08-25 17:40:00|16339.49|16259.49|16339.86|16259.86|16340|16260|16339.42|16259.42|10
1724607610000|2024-08-25 17:40:10|16340.06|16260.06|16341.11|16261.11|16341.24|16261.24|16340.06|16260.06|10
1724607620000|2024-08-25 17:40:20|16341.1|16261.1|16341.44|16261.44|16341.51|16261.51|16341.07|16261.07|10
1724607630000|2024-08-25 17:40:30|16342.69|16262.69|16343.01|16263.01|16343.9|16263.9|16342.69|16262.69|10
1724607640000|2024-08-25 17:40:40|16343.02|16263.02|16342.22|16262.22|16343.02|16263.02|16342.17|16262.17|9
1724607650000|2024-08-25 17:40:50|16342.25|16262.25|16341.85|16261.85|16342.47|16262.47|16341.85|16261.85|10
1724607660000|2024-08-25 17:41:00|16341.59|16261.59|16349.55|16269.55|16349.55|16269.55|16341.59|16261.59|10
1724607670000|2024-08-25 17:41:10|16349.46|16269.46|16349.43|16269.43|16349.66|16269.66|16349.43|16269.43|9
1724607680000|2024-08-25 17:41:20|16349.66|16269.66|16349.95|16269.95|16350.09|16270.09|16349.65|16269.65|10
1724607690000|2024-08-25 17:41:30|16349.89|16269.89|16350.69|16270.69|16350.83|16270.83|16349.88|16269.88|9
1724607700000|2024-08-25 17:41:40|16351.2|16271.2|16350.63|16270.63|16351.21|16271.21|16350.6|16270.6|10
1724607710000|2024-08-25 17:41:50|16350.56|16270.56|16351.47|16271.47|16351.47|16271.47|16350.56|16270.56|10
1724607720000|2024-08-25 17:42:00|16351.52|16271.52|16351.39|16271.39|16351.87|16271.87|16351.23|16271.23|9
1724607730000|2024-08-25 17:42:10|16351.45|16271.45|16350.92|16270.92|16351.49|16271.49|16350.92|16270.92|9
1724607740000|2024-08-25 17:42:20|16350.88|16270.88|16353.63|16273.63|16353.63|16273.63|16350.8|16270.8|8
1724607750000|2024-08-25 17:42:30|16353.64|16273.64|16355.89|16275.89|16355.89|16275.89|16353.55|16273.55|8
1724607760000|2024-08-25 17:42:40|16356.18|16276.18|16357.74|16277.74|16357.74|16277.74|16356.18|16276.18|10
1724607770000|2024-08-25 17:42:50|16357.81|16277.81|16359|16279|16359|16279|16357.81|16277.81|10
1724607780000|2024-08-25 17:43:00|16359.08|16279.08|16358.95|16278.95|16359.1|16279.1|16358.92|16278.92|8
1724607790000|2024-08-25 17:43:10|16361.52|16281.52|16360.88|16280.88|16361.7|16281.7|16360.83|16280.83|8
1724607800000|2024-08-25 17:43:20|16360.65|16280.65|16361.18|16281.18|16361.18|16281.18|16360.65|16280.65|9
1724607810000|2024-08-25 17:43:30|16361.29|16281.29|16361.02|16281.02|16361.29|16281.29|16361.02|16281.02|10
1724607820000|2024-08-25 17:43:40|16360.81|16280.81|16360.71|16280.71|16360.88|16280.88|16360.71|16280.71|8
1724607830000|2024-08-25 17:43:50|16360.63|16280.63|16359.14|16279.14|16360.63|16280.63|16359.14|16279.14|9
1724607840000|2024-08-25 17:44:00|16359.13|16279.13|16359.45|16279.45|16359.45|16279.45|16359.07|16279.07|10
1724607850000|2024-08-25 17:44:10|16359.49|16279.49|16360.63|16280.63|16360.66|16280.66|16359.49|16279.49|9
1724607860000|2024-08-25 17:44:20|16360.82|16280.82|16361.87|16281.87|16361.87|16281.87|16360.71|16280.71|10
1724607870000|2024-08-25 17:44:30|16362.37|16282.37|16360.2|16280.2|16362.45|16282.45|16360.14|16280.14|9
1724607880000|2024-08-25 17:44:40|16360.19|16280.19|16360.04|16280.04|16360.19|16280.19|16359.9|16279.9|9
1724607890000|2024-08-25 17:44:50|16360.09|16280.09|16359.78|16279.78|16360.09|16280.09|16359.78|16279.78|10
1724607900000|2024-08-25 17:45:00|16359.72|16279.72|16356.93|16276.93|16359.72|16279.72|16356.82|16276.82|10
1724607910000|2024-08-25 17:45:10|16356.95|16276.95|16359.28|16279.28|16359.28|16279.28|16356.95|16276.95|10
1724607920000|2024-08-25 17:45:20|16359.35|16279.35|16357.55|16277.55|16359.35|16279.35|16357.55|16277.55|10
1724607930000|2024-08-25 17:45:30|16357.56|16277.56|16357.91|16277.91|16357.94|16277.94|16357.53|16277.53|9
1724607940000|2024-08-25 17:45:40|16357.81|16277.81|16357.73|16277.73|16357.81|16277.81|16357.71|16277.71|5
1724607950000|2024-08-25 17:45:50|16357.47|16277.47|16357.07|16277.07|16357.47|16277.47|16357.07|16277.07|10
1724607960000|2024-08-25 17:46:00|16357.04|16277.04|16357.79|16277.79|16357.8|16277.8|16357.04|16277.04|8
1724607970000|2024-08-25 17:46:10|16357.77|16277.77|16357.52|16277.52|16357.77|16277.77|16357.51|16277.51|9
1724607980000|2024-08-25 17:46:20|16357.29|16277.29|16356.71|16276.71|16357.29|16277.29|16356.54|16276.54|9
1724607990000|2024-08-25 17:46:30|16356.98|16276.98|16356.07|16276.07|16357.09|16277.09|16356.07|16276.07|10
1724608000000|2024-08-25 17:46:40|16356.14|16276.14|16354.97|16274.97|16356.63|16276.63|16354.97|16274.97|10
1724608010000|2024-08-25 17:46:50|16354.95|16274.95|16354.96|16274.96|16354.96|16274.96|16353.49|16273.49|10
1724608020000|2024-08-25 17:47:00|16355.15|16275.15|16354.36|16274.36|16355.52|16275.52|16354.36|16274.36|10
1724608030000|2024-08-25 17:47:10|16354.3|16274.3|16354.34|16274.34|16354.46|16274.46|16354.24|16274.24|9
1724608040000|2024-08-25 17:47:20|16354.23|16274.23|16353.73|16273.73|16354.23|16274.23|16353.72|16273.72|9
1724608050000|2024-08-25 17:47:30|16353.78|16273.78|16354.23|16274.23|16354.23|16274.23|16353.78|16273.78|8
1724608060000|2024-08-25 17:47:40|16354.17|16274.17|16354.92|16274.92|16354.92|16274.92|16354.01|16274.01|10
1724608070000|2024-08-25 17:47:50|16355.05|16275.05|16354.77|16274.77|16355.06|16275.06|16354.75|16274.75|8
1724608080000|2024-08-25 17:48:00|16354.78|16274.78|16354.93|16274.93|16354.93|16274.93|16354.73|16274.73|7
1724608090000|2024-08-25 17:48:10|16354.8|16274.8|16353.62|16273.62|16354.8|16274.8|16353.62|16273.62|9
1724608100000|2024-08-25 17:48:20|16352.99|16272.99|16350.83|16270.83|16352.99|16272.99|16350.83|16270.83|10
1724608110000|2024-08-25 17:48:30|16350.38|16270.38|16348.72|16268.72|16350.38|16270.38|16348.72|16268.72|10
1724608120000|2024-08-25 17:48:40|16348.65|16268.65|16348.68|16268.68|16348.77|16268.77|16348.42|16268.42|10
1724608130000|2024-08-25 17:48:50|16349.01|16269.01|16349.07|16269.07|16349.45|16269.45|16348.92|16268.92|10
1724608140000|2024-08-25 17:49:00|16349.03|16269.03|16350.4|16270.4|16350.61|16270.61|16348.97|16268.97|10
1724608150000|2024-08-25 17:49:10|16350.43|16270.43|16350.37|16270.37|16350.84|16270.84|16350.37|16270.37|10
1724608160000|2024-08-25 17:49:20|16350.65|16270.65|16352.62|16272.62|16352.72|16272.72|16350.65|16270.65|9
1724608170000|2024-08-25 17:49:30|16352.65|16272.65|16352.52|16272.52|16353.26|16273.26|16352.52|16272.52|10
1724608180000|2024-08-25 17:49:40|16352.42|16272.42|16349.61|16269.61|16352.42|16272.42|16349.55|16269.55|10
1724608190000|2024-08-25 17:49:50|16349.1|16269.1|16348.03|16268.03|16349.1|16269.1|16347.77|16267.77|10
1724608200000|2024-08-25 17:50:00|16348.08|16268.08|16347.94|16267.94|16348.2|16268.2|16347.93|16267.93|10
1724608210000|2024-08-25 17:50:10|16347.96|16267.96|16346.92|16266.92|16348.29|16268.29|16346.92|16266.92|9
1724608220000|2024-08-25 17:50:20|16347.01|16267.01|16347.94|16267.94|16347.94|16267.94|16347.01|16267.01|9
1724608230000|2024-08-25 17:50:30|16348.22|16268.22|16348.53|16268.53|16348.62|16268.62|16348.13|16268.13|9
1724608240000|2024-08-25 17:50:40|16348.38|16268.38|16348.22|16268.22|16348.38|16268.38|16347.78|16267.78|10
1724608250000|2024-08-25 17:50:50|16348.28|16268.28|16348.72|16268.72|16348.72|16268.72|16348.28|16268.28|10
1724608260000|2024-08-25 17:51:00|16348.54|16268.54|16348.44|16268.44|16348.59|16268.59|16348.31|16268.31|10
1724608270000|2024-08-25 17:51:10|16348.43|16268.43|16349.61|16269.61|16349.61|16269.61|16348.42|16268.42|10
1724608280000|2024-08-25 17:51:20|16349.6|16269.6|16350.27|16270.27|16350.27|16270.27|16349.6|16269.6|8
1724608290000|2024-08-25 17:51:30|16350.37|16270.37|16353.4|16273.4|16353.4|16273.4|16350.37|16270.37|10
1724608300000|2024-08-25 17:51:40|16353.53|16273.53|16353.11|16273.11|16353.6|16273.6|16353.1|16273.1|10
1724608310000|2024-08-25 17:51:50|16353.15|16273.15|16354.53|16274.53|16354.53|16274.53|16353.15|16273.15|10
1724608320000|2024-08-25 17:52:00|16354.57|16274.57|16355.1|16275.1|16355.19|16275.19|16354.57|16274.57|10
1724608330000|2024-08-25 17:52:10|16354.78|16274.78|16354.48|16274.48|16354.85|16274.85|16354.48|16274.48|9
1724608340000|2024-08-25 17:52:20|16354.66|16274.66|16354.47|16274.47|16355.19|16275.19|16354.43|16274.43|10
1724608350000|2024-08-25 17:52:30|16354.58|16274.58|16355.08|16275.08|16355.08|16275.08|16354.53|16274.53|10
1724608360000|2024-08-25 17:52:40|16355.68|16275.68|16354.82|16274.82|16355.68|16275.68|16353.78|16273.78|10
1724608370000|2024-08-25 17:52:50|16354.93|16274.93|16355.59|16275.59|16355.59|16275.59|16354.93|16274.93|9
1724608380000|2024-08-25 17:53:00|16355.62|16275.62|16362.17|16282.17|16362.17|16282.17|16355.62|16275.62|10
1724608390000|2024-08-25 17:53:10|16362.21|16282.21|16361.85|16281.85|16362.29|16282.29|16361.85|16281.85|8
1724608400000|2024-08-25 17:53:20|16361.77|16281.77|16359.3|16279.3|16361.77|16281.77|16359.3|16279.3|9
1724608410000|2024-08-25 17:53:30|16359.29|16279.29|16355.18|16275.18|16359.29|16279.29|16354.98|16274.98|10
1724608420000|2024-08-25 17:53:40|16355.16|16275.16|16355.15|16275.15|16355.22|16275.22|16355.01|16275.01|9
1724608430000|2024-08-25 17:53:50|16355.2|16275.2|16354.63|16274.63|16355.37|16275.37|16354.63|16274.63|9
1724608440000|2024-08-25 17:54:00|16354.47|16274.47|16354.57|16274.57|16354.57|16274.57|16354.13|16274.13|9
1724608450000|2024-08-25 17:54:10|16354.75|16274.75|16355.31|16275.31|16355.31|16275.31|16354.75|16274.75|7
1724608460000|2024-08-25 17:54:20|16355.85|16275.85|16355.75|16275.75|16356.2|16276.2|16355.75|16275.75|10
1724608470000|2024-08-25 17:54:30|16355.65|16275.65|16355.57|16275.57|16355.65|16275.65|16355.54|16275.54|7
1724608480000|2024-08-25 17:54:40|16355.34|16275.34|16354.17|16274.17|16355.34|16275.34|16354.17|16274.17|10
1724608490000|2024-08-25 17:54:50|16354.16|16274.16|16353.07|16273.07|16354.16|16274.16|16352.85|16272.85|8
1724608500000|2024-08-25 17:55:00|16353.06|16273.06|16353.83|16273.83|16353.83|16273.83|16353.06|16273.06|9
1724608510000|2024-08-25 17:55:10|16354.32|16274.32|16355.73|16275.73|16355.73|16275.73|16354.32|16274.32|10
1724608520000|2024-08-25 17:55:20|16355.77|16275.77|16355.07|16275.07|16355.87|16275.87|16355.04|16275.04|10
1724608530000|2024-08-25 17:55:30|16355.04|16275.04|16356.08|16276.08|16356.08|16276.08|16355.03|16275.03|10
1724608540000|2024-08-25 17:55:40|16356.09|16276.09|16356.71|16276.71|16356.71|16276.71|16356.09|16276.09|8
1724608550000|2024-08-25 17:55:50|16356.6|16276.6|16356.88|16276.88|16356.88|16276.88|16356.3|16276.3|9
1724608560000|2024-08-25 17:56:00|16356.65|16276.65|16357.36|16277.36|16357.36|16277.36|16356.65|16276.65|9
1724608570000|2024-08-25 17:56:10|16357.5|16277.5|16356.31|16276.31|16357.92|16277.92|16356.31|16276.31|10
1724608580000|2024-08-25 17:56:20|16356.21|16276.21|16356.15|16276.15|16356.47|16276.47|16356.12|16276.12|10
1724608590000|2024-08-25 17:56:30|16356.33|16276.33|16356.56|16276.56|16356.56|16276.56|16356.33|16276.33|8
1724608600000|2024-08-25 17:56:40|16357.37|16277.37|16356.26|16276.26|16357.37|16277.37|16356.26|16276.26|8
1724608610000|2024-08-25 17:56:50|16356.3|16276.3|16357.26|16277.26|16357.26|16277.26|16356.3|16276.3|9
1724608620000|2024-08-25 17:57:00|16357.27|16277.27|16356.82|16276.82|16357.28|16277.28|16356.82|16276.82|7
1724608630000|2024-08-25 17:57:10|16356.8|16276.8|16356.77|16276.77|16356.87|16276.87|16356.77|16276.77|6
1724608640000|2024-08-25 17:57:20|16356.97|16276.97|16356.24|16276.24|16357.04|16277.04|16356.17|16276.17|10
1724608650000|2024-08-25 17:57:30|16356.21|16276.21|16354.94|16274.94|16356.23|16276.23|16354.94|16274.94|7
1724608660000|2024-08-25 17:57:40|16354.9|16274.9|16354.93|16274.93|16355.02|16275.02|16354.9|16274.9|8
1724608670000|2024-08-25 17:57:50|16354.94|16274.94|16354.52|16274.52|16354.94|16274.94|16354.48|16274.48|9
1724608680000|2024-08-25 17:58:00|16354.34|16274.34|16354.13|16274.13|16354.34|16274.34|16354.13|16274.13|7
1724608690000|2024-08-25 17:58:10|16354.16|16274.16|16351.35|16271.35|16354.16|16274.16|16351.35|16271.35|10
1724608700000|2024-08-25 17:58:20|16351.32|16271.32|16348.74|16268.74|16351.32|16271.32|16348.73|16268.73|8
1724608710000|2024-08-25 17:58:30|16348.56|16268.56|16348.83|16268.83|16348.83|16268.83|16348.47|16268.47|9
1724608720000|2024-08-25 17:58:40|16348.85|16268.85|16350.15|16270.15|16350.15|16270.15|16348.85|16268.85|7
1724608730000|2024-08-25 17:58:50|16350.17|16270.17|16351.51|16271.51|16351.51|16271.51|16350.17|16270.17|6
1724608740000|2024-08-25 17:59:00|16351.79|16271.79|16355.05|16275.05|16355.05|16275.05|16351.79|16271.79|10
1724608750000|2024-08-25 17:59:10|16355.11|16275.11|16356.54|16276.54|16356.78|16276.78|16355.11|16275.11|10
1724608760000|2024-08-25 17:59:20|16356.56|16276.56|16356.6|16276.6|16356.69|16276.69|16356.52|16276.52|8
1724608770000|2024-08-25 17:59:30|16355.71|16275.71|16357.07|16277.07|16357.11|16277.11|16355.22|16275.22|10
1724608780000|2024-08-25 17:59:40|16357.04|16277.04|16355.44|16275.44|16357.06|16277.06|16355.44|16275.44|10
1724608790000|2024-08-25 17:59:50|16355.39|16275.39|16357.12|16277.12|16357.19|16277.19|16355.27|16275.27|10
1724608800000|2024-08-25 18:00:00|16357.6|16277.6|16357.25|16277.25|16358.52|16278.52|16357.25|16277.25|10
1724608810000|2024-08-25 18:00:10|16357.61|16277.61|16362.75|16282.75|16362.75|16282.75|16357.58|16277.58|10
1724608820000|2024-08-25 18:00:20|16362.89|16282.89|16363.83|16283.83|16364|16284|16362.89|16282.89|9
1724608830000|2024-08-25 18:00:30|16363.75|16283.75|16364.9|16284.9|16364.9|16284.9|16363.72|16283.72|10
1724608840000|2024-08-25 18:00:40|16364.89|16284.89|16364.39|16284.39|16364.89|16284.89|16364.39|16284.39|9
1724608850000|2024-08-25 18:00:50|16364.47|16284.47|16362.23|16282.23|16364.51|16284.51|16362.23|16282.23|10
1724608860000|2024-08-25 18:01:00|16362.05|16282.05|16361.07|16281.07|16362.05|16282.05|16361.07|16281.07|10
1724608870000|2024-08-25 18:01:10|16361.05|16281.05|16359.42|16279.42|16361.05|16281.05|16359.42|16279.42|10
1724608880000|2024-08-25 18:01:20|16359.4|16279.4|16358.74|16278.74|16359.4|16279.4|16358.48|16278.48|9
1724608890000|2024-08-25 18:01:30|16358.57|16278.57|16358.49|16278.49|16358.67|16278.67|16358.49|16278.49|9
1724608900000|2024-08-25 18:01:40|16358.54|16278.54|16360.29|16280.29|16360.29|16280.29|16358.54|16278.54|10
1724608910000|2024-08-25 18:01:50|16360.19|16280.19|16360.69|16280.69|16360.76|16280.76|16360.19|16280.19|9
1724608920000|2024-08-25 18:02:00|16360.62|16280.62|16359.33|16279.33|16361.39|16281.39|16359.33|16279.33|9
1724608930000|2024-08-25 18:02:10|16359.28|16279.28|16356.32|16276.32|16359.28|16279.28|16356.32|16276.32|10
1724608940000|2024-08-25 18:02:20|16356.28|16276.28|16354.73|16274.73|16356.36|16276.36|16354.73|16274.73|8
1724608950000|2024-08-25 18:02:30|16355.52|16275.52|16356.2|16276.2|16356.33|16276.33|16355.52|16275.52|8
1724608960000|2024-08-25 18:02:40|16355.75|16275.75|16355.55|16275.55|16355.8|16275.8|16355.52|16275.52|9
1724608970000|2024-08-25 18:02:50|16355.69|16275.69|16355.57|16275.57|16355.69|16275.69|16355.42|16275.42|9
1724608980000|2024-08-25 18:03:00|16355.59|16275.59|16355.42|16275.42|16355.71|16275.71|16355.42|16275.42|9
1724608990000|2024-08-25 18:03:10|16355.22|16275.22|16353.95|16273.95|16355.22|16275.22|16353.95|16273.95|10
1724609000000|2024-08-25 18:03:20|16353.75|16273.75|16353.36|16273.36|16353.75|16273.75|16353.28|16273.28|10
1724609010000|2024-08-25 18:03:30|16353.46|16273.46|16353.59|16273.59|16353.6|16273.6|16353.28|16273.28|10
1724609020000|2024-08-25 18:03:40|16353.34|16273.34|16354.83|16274.83|16354.83|16274.83|16353.34|16273.34|10
1724609030000|2024-08-25 18:03:50|16355.51|16275.51|16356.7|16276.7|16356.84|16276.84|16355.51|16275.51|10
1724609040000|2024-08-25 18:04:00|16356.95|16276.95|16357.48|16277.48|16357.71|16277.71|16356.95|16276.95|10
1724609050000|2024-08-25 18:04:10|16357.37|16277.37|16357.86|16277.86|16358.1|16278.1|16357.37|16277.37|8
1724609060000|2024-08-25 18:04:20|16357.7|16277.7|16357.2|16277.2|16357.7|16277.7|16357.2|16277.2|10
1724609070000|2024-08-25 18:04:30|16357.18|16277.18|16357.33|16277.33|16357.47|16277.47|16357.18|16277.18|9
1724609080000|2024-08-25 18:04:40|16357.16|16277.16|16357.29|16277.29|16357.33|16277.33|16357.15|16277.15|10
1724609090000|2024-08-25 18:04:50|16357.32|16277.32|16357.08|16277.08|16357.32|16277.32|16357.08|16277.08|9
1724609100000|2024-08-25 18:05:00|16357.18|16277.18|16357.25|16277.25|16357.41|16277.41|16357.14|16277.14|10
1724609110000|2024-08-25 18:05:10|16357.33|16277.33|16356.71|16276.71|16357.79|16277.79|16356.71|16276.71|10
1724609120000|2024-08-25 18:05:20|16356.74|16276.74|16357.65|16277.65|16357.73|16277.73|16356.51|16276.51|10
1724609130000|2024-08-25 18:05:30|16357.63|16277.63|16357.78|16277.78|16357.89|16277.89|16357.63|16277.63|10
1724609140000|2024-08-25 18:05:40|16357.75|16277.75|16359.12|16279.12|16359.12|16279.12|16357.75|16277.75|10
1724609150000|2024-08-25 18:05:50|16359.13|16279.13|16359.43|16279.43|16359.57|16279.57|16359.13|16279.13|10
1724609160000|2024-08-25 18:06:00|16359.74|16279.74|16358.76|16278.76|16359.79|16279.79|16358.76|16278.76|10
1724609170000|2024-08-25 18:06:10|16358.34|16278.34|16356.67|16276.67|16358.34|16278.34|16356.67|16276.67|10
1724609180000|2024-08-25 18:06:20|16356.58|16276.58|16354.83|16274.83|16356.58|16276.58|16354.74|16274.74|10
1724609190000|2024-08-25 18:06:30|16354.87|16274.87|16354.34|16274.34|16354.87|16274.87|16354.18|16274.18|10
1724609200000|2024-08-25 18:06:40|16354.42|16274.42|16353.33|16273.33|16354.42|16274.42|16353.33|16273.33|10
1724609210000|2024-08-25 18:06:50|16353.25|16273.25|16352.66|16272.66|16353.25|16273.25|16352.59|16272.59|10
1724609220000|2024-08-25 18:07:00|16352.51|16272.51|16353.17|16273.17|16353.17|16273.17|16352.42|16272.42|9
1724609230000|2024-08-25 18:07:10|16352.8|16272.8|16352.34|16272.34|16352.82|16272.82|16352.34|16272.34|10
1724609240000|2024-08-25 18:07:20|16351.9|16271.9|16351.81|16271.81|16351.9|16271.9|16351.47|16271.47|10
1724609250000|2024-08-25 18:07:30|16351.93|16271.93|16352.02|16272.02|16352.28|16272.28|16351.93|16271.93|10
1724609260000|2024-08-25 18:07:40|16352.13|16272.13|16355.28|16275.28|16355.28|16275.28|16352.13|16272.13|10
1724609270000|2024-08-25 18:07:50|16355.33|16275.33|16354.11|16274.11|16355.33|16275.33|16353.78|16273.78|10
1724609280000|2024-08-25 18:08:00|16353.96|16273.96|16353.08|16273.08|16353.96|16273.96|16353.08|16273.08|10
1724609290000|2024-08-25 18:08:10|16353.22|16273.22|16353.13|16273.13|16353.31|16273.31|16352.94|16272.94|10
1724609300000|2024-08-25 18:08:20|16352.52|16272.52|16352.49|16272.49|16352.52|16272.52|16351.08|16271.08|10
1724609310000|2024-08-25 18:08:30|16352.52|16272.52|16350.69|16270.69|16352.7|16272.7|16350.69|16270.69|10
1724609320000|2024-08-25 18:08:40|16350.55|16270.55|16349.57|16269.57|16350.57|16270.57|16349.57|16269.57|10
1724609330000|2024-08-25 18:08:50|16349.45|16269.45|16349.51|16269.51|16349.56|16269.56|16349.2|16269.2|10
1724609340000|2024-08-25 18:09:00|16349.4|16269.4|16348.67|16268.67|16349.4|16269.4|16348.47|16268.47|9
1724609350000|2024-08-25 18:09:10|16348.89|16268.89|16346.75|16266.75|16348.89|16268.89|16346.22|16266.22|9
1724609360000|2024-08-25 18:09:20|16347.81|16267.81|16348.27|16268.27|16348.83|16268.83|16347.81|16267.81|10
1724609370000|2024-08-25 18:09:30|16348.26|16268.26|16347.32|16267.32|16348.28|16268.28|16347.32|16267.32|9
1724609380000|2024-08-25 18:09:40|16347.23|16267.23|16346.97|16266.97|16347.67|16267.67|16346.97|16266.97|10
1724609390000|2024-08-25 18:09:50|16346.48|16266.48|16343.54|16263.54|16346.48|16266.48|16343.54|16263.54|8
1724609400000|2024-08-25 18:10:00|16343.49|16263.49|16341.13|16261.13|16343.49|16263.49|16341.13|16261.13|10
1724609410000|2024-08-25 18:10:10|16340.97|16260.97|16339.9|16259.9|16340.97|16260.97|16339.9|16259.9|10
1724609420000|2024-08-25 18:10:20|16340.69|16260.69|16341.88|16261.88|16341.96|16261.96|16340.69|16260.69|10
1724609430000|2024-08-25 18:10:30|16342.06|16262.06|16340.03|16260.03|16342.06|16262.06|16340.03|16260.03|9
1724609440000|2024-08-25 18:10:40|16340.14|16260.14|16339.6|16259.6|16340.14|16260.14|16339.29|16259.29|10
1724609450000|2024-08-25 18:10:50|16340.35|16260.35|16340.73|16260.73|16340.73|16260.73|16340.3|16260.3|9
1724609460000|2024-08-25 18:11:00|16340.9|16260.9|16340.74|16260.74|16341.04|16261.04|16340.74|16260.74|9
1724609470000|2024-08-25 18:11:10|16340.71|16260.71|16340.9|16260.9|16340.9|16260.9|16340.32|16260.32|9
1724609480000|2024-08-25 18:11:20|16340.63|16260.63|16339.62|16259.62|16340.63|16260.63|16339.62|16259.62|10
1724609490000|2024-08-25 18:11:30|16339.9|16259.9|16338.95|16258.95|16339.9|16259.9|16338.67|16258.67|6
1724609500000|2024-08-25 18:11:40|16339.58|16259.58|16342.28|16262.28|16342.28|16262.28|16339.58|16259.58|10
1724609510000|2024-08-25 18:11:50|16342.48|16262.48|16341.25|16261.25|16342.66|16262.66|16341.25|16261.25|7
1724609520000|2024-08-25 18:12:00|16340.53|16260.53|16340.84|16260.84|16340.84|16260.84|16340.09|16260.09|10
1724609530000|2024-08-25 18:12:10|16341.03|16261.03|16341.08|16261.08|16341.13|16261.13|16340.89|16260.89|10
1724609540000|2024-08-25 18:12:20|16341.15|16261.15|16341.08|16261.08|16341.31|16261.31|16341.04|16261.04|10
1724609550000|2024-08-25 18:12:30|16341.17|16261.17|16340.67|16260.67|16341.17|16261.17|16340.67|16260.67|9
1724609560000|2024-08-25 18:12:40|16340.04|16260.04|16338.8|16258.8|16340.04|16260.04|16338.66|16258.66|10
1724609570000|2024-08-25 18:12:50|16338.95|16258.95|16338.87|16258.87|16338.96|16258.96|16338.61|16258.61|9
1724609580000|2024-08-25 18:13:00|16338.9|16258.9|16338.56|16258.56|16338.9|16258.9|16337.87|16257.87|9
1724609590000|2024-08-25 18:13:10|16338.68|16258.68|16338.56|16258.56|16338.69|16258.69|16338.43|16258.43|9
1724609600000|2024-08-25 18:13:20|16338.51|16258.51|16339.02|16259.02|16339.13|16259.13|16338.51|16258.51|10
1724609610000|2024-08-25 18:13:30|16339.1|16259.1|16337.88|16257.88|16340.04|16260.04|16337.88|16257.88|10
1724609620000|2024-08-25 18:13:40|16337.75|16257.75|16339.29|16259.29|16339.44|16259.44|16337.7|16257.7|9
1724609630000|2024-08-25 18:13:50|16339.28|16259.28|16339.45|16259.45|16339.45|16259.45|16339.19|16259.19|9
1724609640000|2024-08-25 18:14:00|16339.51|16259.51|16339.5|16259.5|16339.65|16259.65|16339.32|16259.32|9
1724609650000|2024-08-25 18:14:10|16339.64|16259.64|16339.92|16259.92|16340.03|16260.03|16339.64|16259.64|8
1724609660000|2024-08-25 18:14:20|16339.99|16259.99|16339.1|16259.1|16340.35|16260.35|16339.1|16259.1|10
1724609670000|2024-08-25 18:14:30|16338.71|16258.71|16341.25|16261.25|16341.25|16261.25|16338.71|16258.71|10
1724609680000|2024-08-25 18:14:40|16341.45|16261.45|16341.08|16261.08|16341.57|16261.57|16341.08|16261.08|10
1724609690000|2024-08-25 18:14:50|16341.03|16261.03|16336.6|16256.6|16341.03|16261.03|16336.6|16256.6|10
1724609700000|2024-08-25 18:15:00|16336.58|16256.58|16336.53|16256.53|16336.58|16256.58|16334.96|16254.96|9
1724609710000|2024-08-25 18:15:10|16337.02|16257.02|16338.76|16258.76|16338.76|16258.76|16337.02|16257.02|10
1724609720000|2024-08-25 18:15:20|16338.87|16258.87|16338.85|16258.85|16339.06|16259.06|16338.57|16258.57|10
1724609730000|2024-08-25 18:15:30|16338.82|16258.82|16338.91|16258.91|16339.1|16259.1|16338.82|16258.82|9
1724609740000|2024-08-25 18:15:40|16338.88|16258.88|16338.85|16258.85|16339.09|16259.09|16338.79|16258.79|9
1724609750000|2024-08-25 18:15:50|16338.62|16258.62|16338.45|16258.45|16338.62|16258.62|16338.23|16258.23|10
1724609760000|2024-08-25 18:16:00|16338.49|16258.49|16339.28|16259.28|16339.28|16259.28|16338.49|16258.49|10
1724609770000|2024-08-25 18:16:10|16339.27|16259.27|16339.62|16259.62|16339.8|16259.8|16339.27|16259.27|10
1724609780000|2024-08-25 18:16:20|16339.87|16259.87|16339.52|16259.52|16340.64|16260.64|16339.52|16259.52|9
1724609790000|2024-08-25 18:16:30|16338.87|16258.87|16338.29|16258.29|16338.87|16258.87|16338.12|16258.12|10
1724609800000|2024-08-25 18:16:40|16338.37|16258.37|16338.77|16258.77|16338.77|16258.77|16338.26|16258.26|10
1724609810000|2024-08-25 18:16:50|16338.64|16258.64|16341.2|16261.2|16341.2|16261.2|16338.29|16258.29|10
1724609820000|2024-08-25 18:17:00|16341.79|16261.79|16344.17|16264.17|16344.17|16264.17|16341.79|16261.79|10
1724609830000|2024-08-25 18:17:10|16345.11|16265.11|16344.84|16264.84|16345.29|16265.29|16344.78|16264.78|9
1724609840000|2024-08-25 18:17:20|16345.01|16265.01|16344.96|16264.96|16345.09|16265.09|16344.77|16264.77|8
1724609850000|2024-08-25 18:17:30|16344.93|16264.93|16345.2|16265.2|16345.57|16265.57|16344.93|16264.93|10
1724609860000|2024-08-25 18:17:40|16344.48|16264.48|16343.73|16263.73|16344.48|16264.48|16343.61|16263.61|10
1724609870000|2024-08-25 18:17:50|16343.6|16263.6|16343.27|16263.27|16343.68|16263.68|16342.8|16262.8|10
1724609880000|2024-08-25 18:18:00|16343.22|16263.22|16343.71|16263.71|16344.02|16264.02|16343.22|16263.22|10
1724609890000|2024-08-25 18:18:10|16343.7|16263.7|16342.98|16262.98|16343.7|16263.7|16342.98|16262.98|8
1724609900000|2024-08-25 18:18:20|16342.81|16262.81|16341.83|16261.83|16342.81|16262.81|16341.79|16261.79|9
1724609910000|2024-08-25 18:18:30|16342|16262|16342.12|16262.12|16342.31|16262.31|16341.88|16261.88|7
1724609920000|2024-08-25 18:18:40|16342.04|16262.04|16342.22|16262.22|16342.24|16262.24|16342.02|16262.02|10
1724609930000|2024-08-25 18:18:50|16342.3|16262.3|16342.36|16262.36|16342.57|16262.57|16341.7|16261.7|10
1724609940000|2024-08-25 18:19:00|16342.22|16262.22|16342.6|16262.6|16342.71|16262.71|16342.11|16262.11|10
1724609950000|2024-08-25 18:19:10|16342.52|16262.52|16343.11|16263.11|16343.27|16263.27|16342.52|16262.52|10
1724609960000|2024-08-25 18:19:20|16342.96|16262.96|16343.28|16263.28|16343.28|16263.28|16342.84|16262.84|10
1724609970000|2024-08-25 18:19:30|16343.23|16263.23|16342.46|16262.46|16343.51|16263.51|16342.46|16262.46|10
1724609980000|2024-08-25 18:19:40|16342.11|16262.11|16343.2|16263.2|16343.2|16263.2|16341.8|16261.8|10
1724609990000|2024-08-25 18:19:50|16343.44|16263.44|16346.28|16266.28|16346.28|16266.28|16343.44|16263.44|10
1724610000000|2024-08-25 18:20:00|16346.3|16266.3|16349.11|16269.11|16349.11|16269.11|16346.3|16266.3|9
1724610010000|2024-08-25 18:20:10|16349|16269|16349.35|16269.35|16349.37|16269.37|16348.95|16268.95|10
1724610020000|2024-08-25 18:20:20|16349.37|16269.37|16349.24|16269.24|16349.56|16269.56|16349.02|16269.02|10
1724610030000|2024-08-25 18:20:30|16349.25|16269.25|16349.05|16269.05|16350.63|16270.63|16349.05|16269.05|10
1724610040000|2024-08-25 18:20:40|16348.46|16268.46|16348.75|16268.75|16348.75|16268.75|16348.12|16268.12|9
1724610050000|2024-08-25 18:20:50|16348.62|16268.62|16349.4|16269.4|16349.4|16269.4|16348.62|16268.62|10
1724610060000|2024-08-25 18:21:00|16349.47|16269.47|16348.57|16268.57|16349.47|16269.47|16348.57|16268.57|10
1724610070000|2024-08-25 18:21:10|16348.62|16268.62|16348.24|16268.24|16348.86|16268.86|16348.24|16268.24|10
1724610080000|2024-08-25 18:21:20|16348.13|16268.13|16348.07|16268.07|16348.15|16268.15|16347.91|16267.91|10
1724610090000|2024-08-25 18:21:30|16348.09|16268.09|16348.12|16268.12|16348.16|16268.16|16348.09|16268.09|7
1724610100000|2024-08-25 18:21:40|16348.42|16268.42|16351.37|16271.37|16351.37|16271.37|16348.42|16268.42|9
1724610110000|2024-08-25 18:21:50|16351.9|16271.9|16352.58|16272.58|16352.58|16272.58|16351.9|16271.9|10
1724610120000|2024-08-25 18:22:00|16352.5|16272.5|16352.14|16272.14|16352.5|16272.5|16352.12|16272.12|10
1724610130000|2024-08-25 18:22:10|16351.84|16271.84|16351|16271|16351.84|16271.84|16351|16271|10
1724610140000|2024-08-25 18:22:20|16350.95|16270.95|16350.43|16270.43|16350.95|16270.95|16350.43|16270.43|9
1724610150000|2024-08-25 18:22:30|16350.26|16270.26|16349.64|16269.64|16350.26|16270.26|16349.62|16269.62|10
1724610160000|2024-08-25 18:22:40|16349.67|16269.67|16349.55|16269.55|16349.75|16269.75|16349.55|16269.55|10
1724610170000|2024-08-25 18:22:50|16349.81|16269.81|16349.89|16269.89|16350.22|16270.22|16349.81|16269.81|10
1724610180000|2024-08-25 18:23:00|16350.08|16270.08|16350.14|16270.14|16350.3|16270.3|16350.08|16270.08|10
1724610190000|2024-08-25 18:23:10|16350.13|16270.13|16349.58|16269.58|16350.14|16270.14|16349.58|16269.58|9
1724610200000|2024-08-25 18:23:20|16349.6|16269.6|16348.88|16268.88|16349.61|16269.61|16348.83|16268.83|9
1724610210000|2024-08-25 18:23:30|16348.85|16268.85|16348.55|16268.55|16348.85|16268.85|16348.41|16268.41|10
1724610220000|2024-08-25 18:23:40|16348.69|16268.69|16348.56|16268.56|16348.69|16268.69|16348.56|16268.56|4
1724610230000|2024-08-25 18:23:50|16348.84|16268.84|16349.03|16269.03|16349.03|16269.03|16348.76|16268.76|7
1724610240000|2024-08-25 18:24:00|16349.02|16269.02|16348.34|16268.34|16349.02|16269.02|16348.34|16268.34|9
1724610250000|2024-08-25 18:24:10|16348.3|16268.3|16349.36|16269.36|16350.35|16270.35|16348.3|16268.3|10
1724610260000|2024-08-25 18:24:20|16349.52|16269.52|16350.21|16270.21|16350.21|16270.21|16349.52|16269.52|8
1724610270000|2024-08-25 18:24:30|16350.28|16270.28|16351.15|16271.15|16352.86|16272.86|16350.28|16270.28|10
1724610280000|2024-08-25 18:24:40|16351.05|16271.05|16351.32|16271.32|16351.32|16271.32|16350.77|16270.77|6
1724610290000|2024-08-25 18:24:50|16351.33|16271.33|16352.02|16272.02|16353.08|16273.08|16350.92|16270.92|10
1724610300000|2024-08-25 18:25:00|16352.08|16272.08|16351.8|16271.8|16352.3|16272.3|16351.47|16271.47|9
1724610310000|2024-08-25 18:25:10|16351.7|16271.7|16351.16|16271.16|16351.7|16271.7|16351.16|16271.16|9
1724610320000|2024-08-25 18:25:20|16351.11|16271.11|16348.46|16268.46|16351.11|16271.11|16348.46|16268.46|10
1724610330000|2024-08-25 18:25:30|16348.34|16268.34|16347.81|16267.81|16348.34|16268.34|16347.81|16267.81|10
1724610340000|2024-08-25 18:25:40|16347.74|16267.74|16347.59|16267.59|16347.83|16267.83|16347.59|16267.59|8
1724610350000|2024-08-25 18:25:50|16347.58|16267.58|16347.28|16267.28|16347.65|16267.65|16347.24|16267.24|10
1724610360000|2024-08-25 18:26:00|16347.36|16267.36|16347.48|16267.48|16347.48|16267.48|16347.13|16267.13|10
1724610370000|2024-08-25 18:26:10|16347.53|16267.53|16347.47|16267.47|16347.92|16267.92|16347.47|16267.47|10
1724610380000|2024-08-25 18:26:20|16346.91|16266.91|16346.37|16266.37|16346.91|16266.91|16346.37|16266.37|9
1724610390000|2024-08-25 18:26:30|16346.2|16266.2|16346.6|16266.6|16346.6|16266.6|16346.07|16266.07|10
1724610400000|2024-08-25 18:26:40|16346.65|16266.65|16346.7|16266.7|16346.74|16266.74|16346.64|16266.64|7
1724610410000|2024-08-25 18:26:50|16346.69|16266.69|16347.3|16267.3|16347.3|16267.3|16346.65|16266.65|10
1724610420000|2024-08-25 18:27:00|16347.32|16267.32|16347.2|16267.2|16347.32|16267.32|16347.14|16267.14|9
1724610430000|2024-08-25 18:27:10|16347.21|16267.21|16346.31|16266.31|16347.21|16267.21|16346.31|16266.31|9
1724610440000|2024-08-25 18:27:20|16346.39|16266.39|16345.6|16265.6|16346.39|16266.39|16345.57|16265.57|10
1724610450000|2024-08-25 18:27:30|16345.59|16265.59|16344.23|16264.23|16345.59|16265.59|16344.23|16264.23|8
1724610460000|2024-08-25 18:27:40|16344.14|16264.14|16343.84|16263.84|16344.14|16264.14|16343.84|16263.84|10
1724610470000|2024-08-25 18:27:50|16343.92|16263.92|16343.91|16263.91|16343.92|16263.92|16343.9|16263.9|7
1724610480000|2024-08-25 18:28:00|16343.98|16263.98|16343.61|16263.61|16343.98|16263.98|16343.59|16263.59|9
1724610490000|2024-08-25 18:28:10|16343.64|16263.64|16343.57|16263.57|16343.94|16263.94|16343.57|16263.57|10
1724610500000|2024-08-25 18:28:20|16343.64|16263.64|16341.01|16261.01|16343.64|16263.64|16341.01|16261.01|9
1724610510000|2024-08-25 18:28:30|16340.95|16260.95|16339.98|16259.98|16340.95|16260.95|16339.98|16259.98|10
1724610520000|2024-08-25 18:28:40|16339.94|16259.94|16339.57|16259.57|16339.94|16259.94|16339.57|16259.57|9
1724610530000|2024-08-25 18:28:50|16339.56|16259.56|16339.57|16259.57|16339.57|16259.57|16339.37|16259.37|8
1724610540000|2024-08-25 18:29:00|16339.62|16259.62|16341.24|16261.24|16341.24|16261.24|16339.62|16259.62|10
1724610550000|2024-08-25 18:29:10|16341.43|16261.43|16339.92|16259.92|16341.43|16261.43|16339.92|16259.92|10
1724610560000|2024-08-25 18:29:20|16339.82|16259.82|16336.93|16256.93|16339.82|16259.82|16336.93|16256.93|10
1724610570000|2024-08-25 18:29:30|16336.74|16256.74|16336.42|16256.42|16336.74|16256.74|16336.42|16256.42|9
1724610580000|2024-08-25 18:29:40|16335.82|16255.82|16333.98|16253.98|16335.82|16255.82|16333.5|16253.5|10
1724610590000|2024-08-25 18:29:50|16334.29|16254.29|16332.51|16252.51|16334.29|16254.29|16332.3|16252.3|10
1724610600000|2024-08-25 18:30:00|16332.92|16252.92|16333.44|16253.44|16333.77|16253.77|16332.92|16252.92|9
1724610610000|2024-08-25 18:30:10|16333.18|16253.18|16331.52|16251.52|16333.18|16253.18|16331.52|16251.52|10
1724610620000|2024-08-25 18:30:20|16331.47|16251.47|16331.99|16251.99|16333.17|16253.17|16331.37|16251.37|10
1724610630000|2024-08-25 18:30:30|16331.46|16251.46|16330.92|16250.92|16331.46|16251.46|16330.82|16250.82|9
1724610640000|2024-08-25 18:30:40|16330.93|16250.93|16329.84|16249.84|16330.93|16250.93|16329.83|16249.83|10
1724610650000|2024-08-25 18:30:50|16329.82|16249.82|16330.41|16250.41|16330.41|16250.41|16329.82|16249.82|9
1724610660000|2024-08-25 18:31:00|16330.43|16250.43|16331.64|16251.64|16331.64|16251.64|16330.43|16250.43|10
1724610670000|2024-08-25 18:31:10|16331.75|16251.75|16333.61|16253.61|16333.61|16253.61|16331.75|16251.75|10
1724610680000|2024-08-25 18:31:20|16334.11|16254.11|16334.15|16254.15|16334.59|16254.59|16334.11|16254.11|8
1724610690000|2024-08-25 18:31:30|16334.4|16254.4|16335.84|16255.84|16335.91|16255.91|16334.4|16254.4|10
1724610700000|2024-08-25 18:31:40|16335.87|16255.87|16337.54|16257.54|16337.54|16257.54|16335.86|16255.86|10
1724610710000|2024-08-25 18:31:50|16337.68|16257.68|16337.08|16257.08|16337.85|16257.85|16337.08|16257.08|9
1724610720000|2024-08-25 18:32:00|16337.04|16257.04|16337.26|16257.26|16337.27|16257.27|16336.97|16256.97|9
1724610730000|2024-08-25 18:32:10|16337.27|16257.27|16335.92|16255.92|16337.27|16257.27|16335.57|16255.57|10
1724610740000|2024-08-25 18:32:20|16336.12|16256.12|16336.51|16256.51|16336.53|16256.53|16336.12|16256.12|10
1724610750000|2024-08-25 18:32:30|16336.48|16256.48|16337.66|16257.66|16337.68|16257.68|16336.43|16256.43|10
1724610760000|2024-08-25 18:32:40|16337.7|16257.7|16339.34|16259.34|16339.34|16259.34|16337.7|16257.7|10
1724610770000|2024-08-25 18:32:50|16339.4|16259.4|16339.81|16259.81|16339.81|16259.81|16339.4|16259.4|10
1724610780000|2024-08-25 18:33:00|16340.05|16260.05|16341.3|16261.3|16341.3|16261.3|16340.05|16260.05|9
1724610790000|2024-08-25 18:33:10|16341.28|16261.28|16341.17|16261.17|16341.36|16261.36|16341.17|16261.17|9
1724610800000|2024-08-25 18:33:20|16341.15|16261.15|16341.84|16261.84|16342.01|16262.01|16341.08|16261.08|9
1724610810000|2024-08-25 18:33:30|16341.8|16261.8|16341.33|16261.33|16341.8|16261.8|16341.3|16261.3|8
1724610820000|2024-08-25 18:33:40|16341.17|16261.17|16339.59|16259.59|16341.17|16261.17|16339.59|16259.59|9
1724610830000|2024-08-25 18:33:50|16339.45|16259.45|16342.57|16262.57|16342.57|16262.57|16339.45|16259.45|10
1724610840000|2024-08-25 18:34:00|16342.48|16262.48|16341.81|16261.81|16342.8|16262.8|16341.61|16261.61|9
1724610850000|2024-08-25 18:34:10|16342.84|16262.84|16344.02|16264.02|16344.07|16264.07|16342.84|16262.84|10
1724610860000|2024-08-25 18:34:20|16343.98|16263.98|16343.72|16263.72|16344.18|16264.18|16343.72|16263.72|9
1724610870000|2024-08-25 18:34:30|16343.49|16263.49|16343.35|16263.35|16343.66|16263.66|16343.35|16263.35|10
1724610880000|2024-08-25 18:34:40|16343.34|16263.34|16344.4|16264.4|16344.4|16264.4|16343.34|16263.34|9
1724610890000|2024-08-25 18:34:50|16344.5|16264.5|16345.51|16265.51|16345.51|16265.51|16344.5|16264.5|8
1724610900000|2024-08-25 18:35:00|16345.64|16265.64|16348.38|16268.38|16348.38|16268.38|16345.6|16265.6|10
1724610910000|2024-08-25 18:35:10|16348.43|16268.43|16348.83|16268.83|16348.83|16268.83|16348.43|16268.43|10
1724610920000|2024-08-25 18:35:20|16348.87|16268.87|16350.26|16270.26|16350.26|16270.26|16348.84|16268.84|10
1724610930000|2024-08-25 18:35:30|16350.61|16270.61|16351.18|16271.18|16351.18|16271.18|16350.61|16270.61|10
1724610940000|2024-08-25 18:35:40|16351.98|16271.98|16352.63|16272.63|16352.65|16272.65|16351.74|16271.74|10
1724610950000|2024-08-25 18:35:50|16353.05|16273.05|16354.92|16274.92|16354.92|16274.92|16353.05|16273.05|9
1724610960000|2024-08-25 18:36:00|16354.99|16274.99|16356.48|16276.48|16356.48|16276.48|16354.99|16274.99|10
1724610970000|2024-08-25 18:36:10|16356.78|16276.78|16357.68|16277.68|16358.06|16278.06|16356.78|16276.78|10
1724610980000|2024-08-25 18:36:20|16357.48|16277.48|16359.51|16279.51|16359.51|16279.51|16357.18|16277.18|10
1724610990000|2024-08-25 18:36:30|16359.61|16279.61|16362.45|16282.45|16362.45|16282.45|16359.61|16279.61|10
1724611000000|2024-08-25 18:36:40|16362.71|16282.71|16361.46|16281.46|16363.06|16283.06|16361.43|16281.43|10
1724611010000|2024-08-25 18:36:50|16361.57|16281.57|16359.92|16279.92|16361.77|16281.77|16359.92|16279.92|10
1724611020000|2024-08-25 18:37:00|16359.9|16279.9|16361.42|16281.42|16361.42|16281.42|16359.74|16279.74|10
1724611030000|2024-08-25 18:37:10|16361.46|16281.46|16355.8|16275.8|16361.54|16281.54|16355.8|16275.8|10
1724611040000|2024-08-25 18:37:20|16355.27|16275.27|16354.33|16274.33|16355.27|16275.27|16354.33|16274.33|9
1724611050000|2024-08-25 18:37:30|16354.3|16274.3|16354.52|16274.52|16354.94|16274.94|16354.28|16274.28|10
1724611060000|2024-08-25 18:37:40|16354.36|16274.36|16354.5|16274.5|16354.59|16274.59|16354.36|16274.36|10
1724611070000|2024-08-25 18:37:50|16354.49|16274.49|16354.27|16274.27|16354.62|16274.62|16354.17|16274.17|9
1724611080000|2024-08-25 18:38:00|16354.26|16274.26|16354.55|16274.55|16354.55|16274.55|16353.86|16273.86|8
1724611090000|2024-08-25 18:38:10|16354.41|16274.41|16354.84|16274.84|16354.84|16274.84|16354.31|16274.31|10
1724611100000|2024-08-25 18:38:20|16354.86|16274.86|16354.7|16274.7|16354.93|16274.93|16354.7|16274.7|7
1724611110000|2024-08-25 18:38:30|16355.47|16275.47|16355.59|16275.59|16355.59|16275.59|16355.37|16275.37|10
1724611120000|2024-08-25 18:38:40|16355.64|16275.64|16356.11|16276.11|16356.11|16276.11|16355.26|16275.26|10
1724611130000|2024-08-25 18:38:50|16355.93|16275.93|16353.65|16273.65|16355.93|16275.93|16353.65|16273.65|10
1724611140000|2024-08-25 18:39:00|16353.64|16273.64|16352.83|16272.83|16353.79|16273.79|16352.83|16272.83|8
1724611150000|2024-08-25 18:39:10|16352.09|16272.09|16352.36|16272.36|16352.36|16272.36|16351.65|16271.65|9
1724611160000|2024-08-25 18:39:20|16353.36|16273.36|16354.42|16274.42|16354.46|16274.46|16353.36|16273.36|9
1724611170000|2024-08-25 18:39:30|16354.46|16274.46|16355.21|16275.21|16355.21|16275.21|16354.46|16274.46|9
1724611180000|2024-08-25 18:39:40|16354.93|16274.93|16355.26|16275.26|16355.3|16275.3|16354.71|16274.71|9
1724611190000|2024-08-25 18:39:50|16355.37|16275.37|16355.77|16275.77|16355.77|16275.77|16355.37|16275.37|8
1724611200000|2024-08-25 18:40:00|16356.33|16276.33|16357.09|16277.09|16357.09|16277.09|16356.33|16276.33|9
1724611210000|2024-08-25 18:40:10|16357.3|16277.3|16356.46|16276.46|16357.33|16277.33|16356.46|16276.46|9
1724611220000|2024-08-25 18:40:20|16356.32|16276.32|16355.55|16275.55|16356.32|16276.32|16355.46|16275.46|10
1724611230000|2024-08-25 18:40:30|16355.85|16275.85|16355.3|16275.3|16355.87|16275.87|16355.3|16275.3|9
1724611240000|2024-08-25 18:40:40|16355.22|16275.22|16355.8|16275.8|16356.22|16276.22|16355.22|16275.22|8
1724611250000|2024-08-25 18:40:50|16355.6|16275.6|16355.24|16275.24|16355.68|16275.68|16355.23|16275.23|8
1724611260000|2024-08-25 18:41:00|16355.28|16275.28|16355.77|16275.77|16355.77|16275.77|16355.14|16275.14|9
1724611270000|2024-08-25 18:41:10|16355.7|16275.7|16357.11|16277.11|16357.11|16277.11|16355.7|16275.7|9
1724611280000|2024-08-25 18:41:20|16357.24|16277.24|16357.35|16277.35|16357.5|16277.5|16357.15|16277.15|8
1724611290000|2024-08-25 18:41:30|16357.25|16277.25|16356.7|16276.7|16357.25|16277.25|16356.7|16276.7|9
1724611300000|2024-08-25 18:41:40|16356.73|16276.73|16356.98|16276.98|16356.98|16276.98|16356.36|16276.36|8
1724611310000|2024-08-25 18:41:50|16356.95|16276.95|16358.1|16278.1|16358.1|16278.1|16356.95|16276.95|9
1724611320000|2024-08-25 18:42:00|16358.04|16278.04|16358.82|16278.82|16358.82|16278.82|16358.04|16278.04|9
1724611330000|2024-08-25 18:42:10|16358.97|16278.97|16359.74|16279.74|16360.03|16280.03|16358.97|16278.97|10
1724611340000|2024-08-25 18:42:20|16359.88|16279.88|16360.3|16280.3|16360.56|16280.56|16359.88|16279.88|10
1724611350000|2024-08-25 18:42:30|16360.09|16280.09|16360.52|16280.52|16360.52|16280.52|16359.81|16279.81|8
1724611360000|2024-08-25 18:42:40|16360.54|16280.54|16360.25|16280.25|16362.56|16282.56|16360.25|16280.25|10
1724611370000|2024-08-25 18:42:50|16360.14|16280.14|16359.89|16279.89|16360.19|16280.19|16359.86|16279.86|9
1724611380000|2024-08-25 18:43:00|16359.91|16279.91|16362.66|16282.66|16362.73|16282.73|16359.91|16279.91|10
1724611390000|2024-08-25 18:43:10|16362.68|16282.68|16362.56|16282.56|16362.74|16282.74|16362.08|16282.08|10
1724611400000|2024-08-25 18:43:20|16362.69|16282.69|16362.9|16282.9|16362.98|16282.98|16362.69|16282.69|8
1724611410000|2024-08-25 18:43:30|16362.89|16282.89|16363.94|16283.94|16363.95|16283.95|16362.89|16282.89|9
1724611420000|2024-08-25 18:43:40|16364.01|16284.01|16365.25|16285.25|16365.25|16285.25|16364.01|16284.01|10
1724611430000|2024-08-25 18:43:50|16365.28|16285.28|16367.45|16287.45|16367.45|16287.45|16365.28|16285.28|9
1724611440000|2024-08-25 18:44:00|16368.01|16288.01|16370.54|16290.54|16370.54|16290.54|16368.01|16288.01|10
1724611450000|2024-08-25 18:44:10|16370.85|16290.85|16370.12|16290.12|16371.17|16291.17|16370.12|16290.12|10
1724611460000|2024-08-25 18:44:20|16370.03|16290.03|16371.72|16291.72|16371.72|16291.72|16369.9|16289.9|10
1724611470000|2024-08-25 18:44:30|16372.04|16292.04|16373.57|16293.57|16373.57|16293.57|16372.04|16292.04|10
1724611480000|2024-08-25 18:44:40|16373.86|16293.86|16374.75|16294.75|16374.8|16294.8|16373.86|16293.86|10
1724611490000|2024-08-25 18:44:50|16374.93|16294.93|16375.97|16295.97|16376.02|16296.02|16374.93|16294.93|10
1724611500000|2024-08-25 18:45:00|16375.98|16295.98|16374.5|16294.5|16376.09|16296.09|16374.41|16294.41|10
1724611510000|2024-08-25 18:45:10|16374.46|16294.46|16375.21|16295.21|16375.21|16295.21|16374.38|16294.38|10
1724611520000|2024-08-25 18:45:20|16375.46|16295.46|16376.52|16296.52|16376.52|16296.52|16375.41|16295.41|9
1724611530000|2024-08-25 18:45:30|16376.54|16296.54|16376.17|16296.17|16376.54|16296.54|16375.82|16295.82|9
1724611540000|2024-08-25 18:45:40|16376.42|16296.42|16376.76|16296.76|16376.8|16296.8|16376.42|16296.42|8
1724611550000|2024-08-25 18:45:50|16376.69|16296.69|16373.71|16293.71|16376.83|16296.83|16373.71|16293.71|10
1724611560000|2024-08-25 18:46:00|16373.69|16293.69|16374.38|16294.38|16374.38|16294.38|16373.61|16293.61|9
1724611570000|2024-08-25 18:46:10|16374.37|16294.37|16374.01|16294.01|16374.57|16294.57|16374.01|16294.01|10
1724611580000|2024-08-25 18:46:20|16373.79|16293.79|16373.52|16293.52|16373.79|16293.79|16373.24|16293.24|10
1724611590000|2024-08-25 18:46:30|16373.53|16293.53|16374.06|16294.06|16374.06|16294.06|16373.53|16293.53|9
1724611600000|2024-08-25 18:46:40|16374.79|16294.79|16375.1|16295.1|16375.2|16295.2|16374.79|16294.79|9
1724611610000|2024-08-25 18:46:50|16375.24|16295.24|16376.97|16296.97|16376.98|16296.98|16375.24|16295.24|9
1724611620000|2024-08-25 18:47:00|16376.49|16296.49|16376.37|16296.37|16376.49|16296.49|16376.19|16296.19|8
1724611630000|2024-08-25 18:47:10|16376.32|16296.32|16376.32|16296.32|16376.48|16296.48|16376.32|16296.32|8
1724611640000|2024-08-25 18:47:20|16376.44|16296.44|16378.75|16298.75|16378.77|16298.77|16376.35|16296.35|10
1724611650000|2024-08-25 18:47:30|16378.73|16298.73|16379.37|16299.37|16379.37|16299.37|16378.73|16298.73|9
1724611660000|2024-08-25 18:47:40|16379.54|16299.54|16381.43|16301.43|16381.61|16301.61|16379.41|16299.41|10
1724611670000|2024-08-25 18:47:50|16381.26|16301.26|16379.61|16299.61|16381.26|16301.26|16379.61|16299.61|9
1724611680000|2024-08-25 18:48:00|16379.53|16299.53|16375.59|16295.59|16379.53|16299.53|16375.59|16295.59|10
1724611690000|2024-08-25 18:48:10|16375.52|16295.52|16375.17|16295.17|16376.07|16296.07|16375.09|16295.09|9
1724611700000|2024-08-25 18:48:20|16374.95|16294.95|16374.46|16294.46|16375.09|16295.09|16374.22|16294.22|9
1724611710000|2024-08-25 18:48:30|16373.69|16293.69|16372.46|16292.46|16373.69|16293.69|16372.46|16292.46|10
1724611720000|2024-08-25 18:48:40|16372.45|16292.45|16372.17|16292.17|16372.45|16292.45|16372.17|16292.17|9
1724611730000|2024-08-25 18:48:50|16372.21|16292.21|16371.17|16291.17|16372.21|16292.21|16371.04|16291.04|9
1724611740000|2024-08-25 18:49:00|16371.18|16291.18|16369.51|16289.51|16371.18|16291.18|16369.51|16289.51|9
1724611750000|2024-08-25 18:49:10|16369.46|16289.46|16368.14|16288.14|16369.46|16289.46|16368.14|16288.14|10
1724611760000|2024-08-25 18:49:20|16367.51|16287.51|16367.1|16287.1|16367.51|16287.51|16365.94|16285.94|10
1724611770000|2024-08-25 18:49:30|16366.82|16286.82|16364.11|16284.11|16366.82|16286.82|16364.07|16284.07|9
1724611780000|2024-08-25 18:49:40|16364.28|16284.28|16364.18|16284.18|16364.28|16284.28|16364.05|16284.05|8
1724611790000|2024-08-25 18:49:50|16363.79|16283.79|16363.15|16283.15|16363.79|16283.79|16363.15|16283.15|9
1724611800000|2024-08-25 18:50:00|16363.14|16283.14|16362.72|16282.72|16363.14|16283.14|16362.72|16282.72|8
1724611810000|2024-08-25 18:50:10|16363.01|16283.01|16361.12|16281.12|16363.06|16283.06|16361.12|16281.12|10
1724611820000|2024-08-25 18:50:20|16360.89|16280.89|16358.44|16278.44|16360.89|16280.89|16358.28|16278.28|8
1724611830000|2024-08-25 18:50:30|16358.9|16278.9|16359|16279|16359.14|16279.14|16358.32|16278.32|10
1724611840000|2024-08-25 18:50:40|16358.98|16278.98|16358.55|16278.55|16359.47|16279.47|16358.55|16278.55|10
1724611850000|2024-08-25 18:50:50|16358.42|16278.42|16358.25|16278.25|16358.42|16278.42|16358.01|16278.01|9
1724611860000|2024-08-25 18:51:00|16358.3|16278.3|16357.78|16277.78|16358.31|16278.31|16357.78|16277.78|6
1724611870000|2024-08-25 18:51:10|16357.62|16277.62|16356.76|16276.76|16357.62|16277.62|16356.76|16276.76|10
1724611880000|2024-08-25 18:51:20|16356.86|16276.86|16356.08|16276.08|16356.86|16276.86|16355.94|16275.94|10
1724611890000|2024-08-25 18:51:30|16356.01|16276.01|16355.28|16275.28|16356.01|16276.01|16355.07|16275.07|10
1724611900000|2024-08-25 18:51:40|16355.27|16275.27|16354.28|16274.28|16355.44|16275.44|16354.28|16274.28|9
1724611910000|2024-08-25 18:51:50|16354.25|16274.25|16351.75|16271.75|16354.25|16274.25|16351.43|16271.43|10
1724611920000|2024-08-25 18:52:00|16351.66|16271.66|16350.65|16270.65|16351.66|16271.66|16350.65|16270.65|10
1724611930000|2024-08-25 18:52:10|16350.64|16270.64|16348.45|16268.45|16350.64|16270.64|16348.45|16268.45|10
1724611940000|2024-08-25 18:52:20|16348.36|16268.36|16347.14|16267.14|16348.36|16268.36|16346.21|16266.21|10
1724611950000|2024-08-25 18:52:30|16347.03|16267.03|16347.12|16267.12|16347.46|16267.46|16347.03|16267.03|9
1724611960000|2024-08-25 18:52:40|16347.18|16267.18|16339.39|16259.39|16347.18|16267.18|16339.39|16259.39|10
1724611970000|2024-08-25 18:52:50|16339.42|16259.42|16338.27|16258.27|16339.42|16259.42|16338.27|16258.27|10
1724611980000|2024-08-25 18:53:00|16338.3|16258.3|16335.5|16255.5|16338.31|16258.31|16335.5|16255.5|10
1724611990000|2024-08-25 18:53:10|16336.23|16256.23|16336.77|16256.77|16336.87|16256.87|16336.23|16256.23|10
1724612000000|2024-08-25 18:53:20|16336.78|16256.78|16338.51|16258.51|16338.82|16258.82|16336.78|16256.78|10
1724612010000|2024-08-25 18:53:30|16338.58|16258.58|16338.27|16258.27|16338.71|16258.71|16338.13|16258.13|9
1724612020000|2024-08-25 18:53:40|16338.26|16258.26|16337.04|16257.04|16338.26|16258.26|16337.04|16257.04|10
1724612030000|2024-08-25 18:53:50|16336.44|16256.44|16333.84|16253.84|16336.44|16256.44|16333.84|16253.84|9
1724612040000|2024-08-25 18:54:00|16333.85|16253.85|16334.63|16254.63|16334.63|16254.63|16333.83|16253.83|9
1724612050000|2024-08-25 18:54:10|16334.93|16254.93|16335.28|16255.28|16335.49|16255.49|16334.84|16254.84|10
1724612060000|2024-08-25 18:54:20|16335.6|16255.6|16335.64|16255.64|16335.78|16255.78|16335.6|16255.6|7
1724612070000|2024-08-25 18:54:30|16335.59|16255.59|16332.77|16252.77|16335.59|16255.59|16332.77|16252.77|10
1724612080000|2024-08-25 18:54:40|16332.35|16252.35|16330.25|16250.25|16332.35|16252.35|16330.25|16250.25|10
1724612090000|2024-08-25 18:54:50|16330.06|16250.06|16331.9|16251.9|16331.92|16251.92|16329.94|16249.94|9
1724612100000|2024-08-25 18:55:00|16331.86|16251.86|16331.98|16251.98|16332.03|16252.03|16331.81|16251.81|10
1724612110000|2024-08-25 18:55:10|16332.05|16252.05|16331.11|16251.11|16332.08|16252.08|16331.11|16251.11|8
1724612120000|2024-08-25 18:55:20|16331.53|16251.53|16334.18|16254.18|16334.18|16254.18|16331.53|16251.53|10
1724612130000|2024-08-25 18:55:30|16334.47|16254.47|16334.49|16254.49|16334.49|16254.49|16334.44|16254.44|8
1724612140000|2024-08-25 18:55:40|16334.71|16254.71|16335.11|16255.11|16335.21|16255.21|16334.71|16254.71|8
1724612150000|2024-08-25 18:55:50|16335.34|16255.34|16337.4|16257.4|16337.4|16257.4|16335.34|16255.34|10
1724612160000|2024-08-25 18:56:00|16338.34|16258.34|16340.49|16260.49|16340.49|16260.49|16338.34|16258.34|10
1724612170000|2024-08-25 18:56:10|16340.56|16260.56|16339.86|16259.86|16341.89|16261.89|16339.86|16259.86|9
1724612180000|2024-08-25 18:56:20|16339.7|16259.7|16339.86|16259.86|16339.86|16259.86|16339.47|16259.47|7
1724612190000|2024-08-25 18:56:30|16339.85|16259.85|16338.52|16258.52|16339.95|16259.95|16338.23|16258.23|10
1724612200000|2024-08-25 18:56:40|16338.51|16258.51|16338.63|16258.63|16338.86|16258.86|16338.49|16258.49|10
1724612210000|2024-08-25 18:56:50|16338.38|16258.38|16337|16257|16338.38|16258.38|16336.67|16256.67|10
1724612220000|2024-08-25 18:57:00|16337.13|16257.13|16338.45|16258.45|16338.54|16258.54|16336.57|16256.57|10
1724612230000|2024-08-25 18:57:10|16339.17|16259.17|16338.48|16258.48|16339.44|16259.44|16338.48|16258.48|10
1724612240000|2024-08-25 18:57:20|16338.4|16258.4|16338.13|16258.13|16338.4|16258.4|16338.13|16258.13|9
1724612250000|2024-08-25 18:57:30|16338.02|16258.02|16338.33|16258.33|16338.33|16258.33|16337.87|16257.87|9
1724612260000|2024-08-25 18:57:40|16338.69|16258.69|16338.82|16258.82|16338.82|16258.82|16338.55|16258.55|10
1724612270000|2024-08-25 18:57:50|16339.25|16259.25|16339.78|16259.78|16339.89|16259.89|16339.25|16259.25|10
1724612280000|2024-08-25 18:58:00|16338.79|16258.79|16339.72|16259.72|16339.73|16259.73|16338.79|16258.79|9
1724612290000|2024-08-25 18:58:10|16339.73|16259.73|16340.34|16260.34|16340.34|16260.34|16339.73|16259.73|7
1724612300000|2024-08-25 18:58:20|16340.33|16260.33|16341.92|16261.92|16341.92|16261.92|16340.33|16260.33|10
1724612310000|2024-08-25 18:58:30|16342|16262|16343.46|16263.46|16343.46|16263.46|16342|16262|10
1724612320000|2024-08-25 18:58:40|16343.47|16263.47|16343.64|16263.64|16343.89|16263.89|16343.46|16263.46|9
1724612330000|2024-08-25 18:58:50|16342.41|16262.41|16342.99|16262.99|16343.11|16263.11|16342.41|16262.41|10
1724612340000|2024-08-25 18:59:00|16343.12|16263.12|16343.13|16263.13|16343.51|16263.51|16343.12|16263.12|9
1724612350000|2024-08-25 18:59:10|16343.04|16263.04|16343.06|16263.06|16343.06|16263.06|16342.73|16262.73|8
1724612360000|2024-08-25 18:59:20|16343.08|16263.08|16342.76|16262.76|16343.08|16263.08|16342.76|16262.76|8
1724612370000|2024-08-25 18:59:30|16342.82|16262.82|16342.88|16262.88|16342.88|16262.88|16342.82|16262.82|8
1724612380000|2024-08-25 18:59:40|16342.89|16262.89|16341.04|16261.04|16342.89|16262.89|16340.59|16260.59|10
1724612390000|2024-08-25 18:59:50|16341.87|16261.87|16342.89|16262.89|16342.89|16262.89|16341.87|16261.87|9
1724612400000|2024-08-25 19:00:00|16342.84|16262.84|16344.81|16264.81|16344.81|16264.81|16342.84|16262.84|9
1724612410000|2024-08-25 19:00:10|16344.82|16264.82|16344.21|16264.21|16344.82|16264.82|16343.64|16263.64|10
1724612420000|2024-08-25 19:00:20|16343.77|16263.77|16340.81|16260.81|16343.77|16263.77|16340.81|16260.81|10
1724612430000|2024-08-25 19:00:30|16340.44|16260.44|16343.46|16263.46|16343.46|16263.46|16340.26|16260.26|10
1724612440000|2024-08-25 19:00:40|16344.02|16264.02|16343.92|16263.92|16344.71|16264.71|16343.92|16263.92|10
1724612450000|2024-08-25 19:00:50|16343.57|16263.57|16342.87|16262.87|16343.57|16263.57|16342.76|16262.76|8
1724612460000|2024-08-25 19:01:00|16342.99|16262.99|16343.96|16263.96|16343.96|16263.96|16342.44|16262.44|10
1724612470000|2024-08-25 19:01:10|16343.95|16263.95|16340.42|16260.42|16343.95|16263.95|16340.42|16260.42|10
1724612480000|2024-08-25 19:01:20|16339.95|16259.95|16340.51|16260.51|16340.51|16260.51|16339.92|16259.92|10
1724612490000|2024-08-25 19:01:30|16340.9|16260.9|16344.47|16264.47|16344.47|16264.47|16340.9|16260.9|10
1724612500000|2024-08-25 19:01:40|16344.4|16264.4|16344.46|16264.46|16344.6|16264.6|16344.07|16264.07|7
1724612510000|2024-08-25 19:01:50|16344.47|16264.47|16345.67|16265.67|16345.67|16265.67|16344.47|16264.47|10
1724612520000|2024-08-25 19:02:00|16345.91|16265.91|16348.19|16268.19|16348.19|16268.19|16345.91|16265.91|10
1724612530000|2024-08-25 19:02:10|16348.2|16268.2|16348.74|16268.74|16349.15|16269.15|16348.2|16268.2|9
1724612540000|2024-08-25 19:02:20|16348.43|16268.43|16348.71|16268.71|16348.71|16268.71|16347.9|16267.9|10
1724612550000|2024-08-25 19:02:30|16348.4|16268.4|16348.07|16268.07|16348.42|16268.42|16348.07|16268.07|10
1724612560000|2024-08-25 19:02:40|16347.7|16267.7|16345.93|16265.93|16347.71|16267.71|16345.93|16265.93|10
1724612570000|2024-08-25 19:02:50|16345.97|16265.97|16345.73|16265.73|16345.97|16265.97|16345.47|16265.47|9
1724612580000|2024-08-25 19:03:00|16345.76|16265.76|16344.46|16264.46|16345.76|16265.76|16344.11|16264.11|10
1724612590000|2024-08-25 19:03:10|16344.69|16264.69|16344.98|16264.98|16344.99|16264.99|16344.69|16264.69|8
1724612600000|2024-08-25 19:03:20|16344.8|16264.8|16343.15|16263.15|16344.91|16264.91|16343.15|16263.15|10
1724612610000|2024-08-25 19:03:30|16343.16|16263.16|16345.27|16265.27|16345.27|16265.27|16342.28|16262.28|10
1724612620000|2024-08-25 19:03:40|16345.37|16265.37|16345.73|16265.73|16345.96|16265.96|16345.37|16265.37|9
1724612630000|2024-08-25 19:03:50|16345.7|16265.7|16345.76|16265.76|16345.83|16265.83|16345.66|16265.66|9
1724612640000|2024-08-25 19:04:00|16345.75|16265.75|16344.23|16264.23|16345.78|16265.78|16344.23|16264.23|10
1724612650000|2024-08-25 19:04:10|16344.22|16264.22|16344.58|16264.58|16345.12|16265.12|16344.2|16264.2|8
1724612660000|2024-08-25 19:04:20|16344.12|16264.12|16345.74|16265.74|16345.75|16265.75|16343.74|16263.74|9
1724612670000|2024-08-25 19:04:30|16345.86|16265.86|16346.97|16266.97|16346.97|16266.97|16345.86|16265.86|9
1724612680000|2024-08-25 19:04:40|16346.98|16266.98|16347.04|16267.04|16347.04|16267.04|16346.76|16266.76|7
1724612690000|2024-08-25 19:04:50|16347.12|16267.12|16347.64|16267.64|16347.64|16267.64|16347.12|16267.12|8
1724612700000|2024-08-25 19:05:00|16348.11|16268.11|16347.43|16267.43|16348.11|16268.11|16347.43|16267.43|9
1724612710000|2024-08-25 19:05:10|16347.47|16267.47|16347.41|16267.41|16347.47|16267.47|16347.41|16267.41|6
1724612720000|2024-08-25 19:05:20|16347.04|16267.04|16346.53|16266.53|16347.17|16267.17|16346.53|16266.53|9
1724612730000|2024-08-25 19:05:30|16346.33|16266.33|16346.51|16266.51|16346.57|16266.57|16346.33|16266.33|10
1724612740000|2024-08-25 19:05:40|16346.42|16266.42|16344.82|16264.82|16346.42|16266.42|16344.37|16264.37|9
1724612750000|2024-08-25 19:05:50|16344.77|16264.77|16342.75|16262.75|16344.77|16264.77|16342.75|16262.75|9
1724612760000|2024-08-25 19:06:00|16342.82|16262.82|16348.35|16268.35|16348.35|16268.35|16342.61|16262.61|9
1724612770000|2024-08-25 19:06:10|16349.01|16269.01|16349.41|16269.41|16349.52|16269.52|16349.01|16269.01|10
1724612780000|2024-08-25 19:06:20|16349.4|16269.4|16349.23|16269.23|16350.15|16270.15|16349.21|16269.21|10
1724612790000|2024-08-25 19:06:30|16349.17|16269.17|16347.85|16267.85|16349.17|16269.17|16347.85|16267.85|10
1724612800000|2024-08-25 19:06:40|16347.87|16267.87|16348.55|16268.55|16348.62|16268.62|16347.85|16267.85|9
1724612810000|2024-08-25 19:06:50|16348.59|16268.59|16347.91|16267.91|16348.59|16268.59|16347.91|16267.91|5
1724612820000|2024-08-25 19:07:00|16347.87|16267.87|16348.11|16268.11|16348.11|16268.11|16347.73|16267.73|7
1724612830000|2024-08-25 19:07:10|16348.12|16268.12|16346.75|16266.75|16348.15|16268.15|16346.75|16266.75|8
1724612840000|2024-08-25 19:07:20|16346.54|16266.54|16345.82|16265.82|16346.54|16266.54|16345.82|16265.82|8
1724612850000|2024-08-25 19:07:30|16345.83|16265.83|16345.58|16265.58|16345.83|16265.83|16345.08|16265.08|7
1724612860000|2024-08-25 19:07:40|16345.59|16265.59|16344.74|16264.74|16345.59|16265.59|16344.74|16264.74|10
1724612870000|2024-08-25 19:07:50|16344.77|16264.77|16343.1|16263.1|16344.77|16264.77|16343.1|16263.1|8
1724612880000|2024-08-25 19:08:00|16342.71|16262.71|16342.68|16262.68|16342.72|16262.72|16342.57|16262.57|9
1724612890000|2024-08-25 19:08:10|16342.69|16262.69|16343.02|16263.02|16343.02|16263.02|16342.69|16262.69|9
1724612900000|2024-08-25 19:08:20|16343.06|16263.06|16346.25|16266.25|16346.25|16266.25|16343.06|16263.06|10
1724612910000|2024-08-25 19:08:30|16346.48|16266.48|16346.58|16266.58|16346.58|16266.58|16346.48|16266.48|7
1724612920000|2024-08-25 19:08:40|16346.59|16266.59|16347.13|16267.13|16347.13|16267.13|16346.59|16266.59|5
1724612930000|2024-08-25 19:08:50|16347.27|16267.27|16347.76|16267.76|16347.87|16267.87|16347.27|16267.27|10
1724612940000|2024-08-25 19:09:00|16348.57|16268.57|16349.03|16269.03|16349.26|16269.26|16348.57|16268.57|10
1724612950000|2024-08-25 19:09:10|16348.95|16268.95|16349.24|16269.24|16349.46|16269.46|16348.95|16268.95|9
1724612960000|2024-08-25 19:09:20|16349.25|16269.25|16348.62|16268.62|16349.3|16269.3|16348.62|16268.62|9
1724612970000|2024-08-25 19:09:30|16349.05|16269.05|16348.68|16268.68|16349.22|16269.22|16346.34|16266.34|10
1724612980000|2024-08-25 19:09:40|16348.98|16268.98|16349.43|16269.43|16349.5|16269.5|16348.98|16268.98|10
1724612990000|2024-08-25 19:09:50|16348.98|16268.98|16349.31|16269.31|16349.43|16269.43|16348.98|16268.98|8
1724613000000|2024-08-25 19:10:00|16349.25|16269.25|16348.67|16268.67|16349.37|16269.37|16348.67|16268.67|9
1724613010000|2024-08-25 19:10:10|16348.54|16268.54|16347.76|16267.76|16348.56|16268.56|16347.64|16267.64|10
1724613020000|2024-08-25 19:10:20|16347.73|16267.73|16347.75|16267.75|16347.75|16267.75|16347.73|16267.73|3
1724613030000|2024-08-25 19:10:30|16347.82|16267.82|16348.05|16268.05|16348.13|16268.13|16347.31|16267.31|9
1724613040000|2024-08-25 19:10:40|16347.53|16267.53|16347.2|16267.2|16347.54|16267.54|16346.83|16266.83|9
1724613050000|2024-08-25 19:10:50|16347.16|16267.16|16346.29|16266.29|16347.23|16267.23|16346.2|16266.2|9
1724613060000|2024-08-25 19:11:00|16346.26|16266.26|16346.67|16266.67|16346.88|16266.88|16346.26|16266.26|9
1724613070000|2024-08-25 19:11:10|16346.56|16266.56|16346.57|16266.57|16346.57|16266.57|16346.14|16266.14|9
1724613080000|2024-08-25 19:11:20|16346.96|16266.96|16347.41|16267.41|16347.49|16267.49|16346.96|16266.96|8
1724613090000|2024-08-25 19:11:30|16347.36|16267.36|16346.76|16266.76|16347.36|16267.36|16346.76|16266.76|10
1724613100000|2024-08-25 19:11:40|16346.68|16266.68|16348.15|16268.15|16348.15|16268.15|16346.67|16266.67|10
1724613110000|2024-08-25 19:11:50|16348.32|16268.32|16347.25|16267.25|16348.53|16268.53|16347.25|16267.25|10
1724613120000|2024-08-25 19:12:00|16347.28|16267.28|16349.4|16269.4|16349.4|16269.4|16347.28|16267.28|9
1724613130000|2024-08-25 19:12:10|16349.52|16269.52|16348.91|16268.91|16349.63|16269.63|16348.8|16268.8|9
1724613140000|2024-08-25 19:12:20|16348.89|16268.89|16349.54|16269.54|16349.68|16269.68|16348.84|16268.84|8
1724613150000|2024-08-25 19:12:30|16349.55|16269.55|16350.81|16270.81|16350.81|16270.81|16349.54|16269.54|6
1724613160000|2024-08-25 19:12:40|16350.96|16270.96|16353.4|16273.4|16353.4|16273.4|16350.96|16270.96|10
1724613170000|2024-08-25 19:12:50|16353.36|16273.36|16354.52|16274.52|16354.52|16274.52|16353.36|16273.36|9
1724613180000|2024-08-25 19:13:00|16354.53|16274.53|16355.39|16275.39|16355.39|16275.39|16354.53|16274.53|9
1724613190000|2024-08-25 19:13:10|16355.49|16275.49|16354.96|16274.96|16355.52|16275.52|16354.96|16274.96|9
1724613200000|2024-08-25 19:13:20|16354.97|16274.97|16355.59|16275.59|16355.67|16275.67|16354.97|16274.97|10
1724613210000|2024-08-25 19:13:30|16355.61|16275.61|16355.79|16275.79|16355.79|16275.79|16355.56|16275.56|9
1724613220000|2024-08-25 19:13:40|16355.78|16275.78|16355.89|16275.89|16355.89|16275.89|16355.78|16275.78|10
1724613230000|2024-08-25 19:13:50|16356.01|16276.01|16357.11|16277.11|16357.11|16277.11|16355.9|16275.9|10
1724613240000|2024-08-25 19:14:00|16357.14|16277.14|16358.08|16278.08|16358.08|16278.08|16357.14|16277.14|9
1724613250000|2024-08-25 19:14:10|16358.34|16278.34|16359.7|16279.7|16359.72|16279.72|16358.34|16278.34|10
1724613260000|2024-08-25 19:14:20|16359.66|16279.66|16360.37|16280.37|16360.37|16280.37|16359.58|16279.58|10
1724613270000|2024-08-25 19:14:30|16360.39|16280.39|16361.6|16281.6|16361.6|16281.6|16360.39|16280.39|7
1724613280000|2024-08-25 19:14:40|16361.64|16281.64|16362.36|16282.36|16362.57|16282.57|16361.64|16281.64|9
1724613290000|2024-08-25 19:14:50|16362.37|16282.37|16363.59|16283.59|16363.59|16283.59|16362.31|16282.31|9
1724613300000|2024-08-25 19:15:00|16363.48|16283.48|16363.29|16283.29|16363.48|16283.48|16363.01|16283.01|9
1724613310000|2024-08-25 19:15:10|16363.24|16283.24|16363.14|16283.14|16363.44|16283.44|16363.07|16283.07|10
1724613320000|2024-08-25 19:15:20|16363.17|16283.17|16360.94|16280.94|16363.39|16283.39|16360.94|16280.94|10
1724613330000|2024-08-25 19:15:30|16360.8|16280.8|16356.88|16276.88|16360.8|16280.8|16356.88|16276.88|10
1724613340000|2024-08-25 19:15:40|16356.24|16276.24|16353.3|16273.3|16356.24|16276.24|16353.3|16273.3|10
1724613350000|2024-08-25 19:15:50|16353.27|16273.27|16353.36|16273.36|16353.36|16273.36|16353.2|16273.2|8
1724613360000|2024-08-25 19:16:00|16353.35|16273.35|16352.53|16272.53|16353.39|16273.39|16352.53|16272.53|7
1724613370000|2024-08-25 19:16:10|16352.26|16272.26|16351.54|16271.54|16352.27|16272.27|16351.54|16271.54|10
1724613380000|2024-08-25 19:16:20|16351.07|16271.07|16350.15|16270.15|16351.07|16271.07|16350.15|16270.15|10
1724613390000|2024-08-25 19:16:30|16350.89|16270.89|16352.04|16272.04|16352.14|16272.14|16350.89|16270.89|10
1724613400000|2024-08-25 19:16:40|16352.16|16272.16|16354.19|16274.19|16354.19|16274.19|16352.16|16272.16|9
1724613410000|2024-08-25 19:16:50|16354.12|16274.12|16357.34|16277.34|16357.34|16277.34|16353.78|16273.78|10
1724613420000|2024-08-25 19:17:00|16357.6|16277.6|16359.47|16279.47|16359.5|16279.5|16357.6|16277.6|10
1724613430000|2024-08-25 19:17:10|16359.55|16279.55|16359.53|16279.53|16359.68|16279.68|16359.35|16279.35|10
1724613440000|2024-08-25 19:17:20|16359.52|16279.52|16359.48|16279.48|16359.52|16279.52|16359.48|16279.48|8
1724613450000|2024-08-25 19:17:30|16359.38|16279.38|16357.56|16277.56|16359.38|16279.38|16357.56|16277.56|9
1724613460000|2024-08-25 19:17:40|16357.4|16277.4|16355.72|16275.72|16357.4|16277.4|16355.72|16275.72|10
1724613470000|2024-08-25 19:17:50|16355.7|16275.7|16355.21|16275.21|16355.72|16275.72|16355.21|16275.21|8
1724613480000|2024-08-25 19:18:00|16355.25|16275.25|16354.36|16274.36|16355.25|16275.25|16354.36|16274.36|10
1724613490000|2024-08-25 19:18:10|16354.18|16274.18|16353.4|16273.4|16354.18|16274.18|16353.4|16273.4|9
1724613500000|2024-08-25 19:18:20|16353.3|16273.3|16352.36|16272.36|16353.3|16273.3|16352.36|16272.36|10
1724613510000|2024-08-25 19:18:30|16352.12|16272.12|16350.16|16270.16|16352.12|16272.12|16350.16|16270.16|10
1724613520000|2024-08-25 19:18:40|16350.05|16270.05|16349.69|16269.69|16350.94|16270.94|16349.69|16269.69|9
1724613530000|2024-08-25 19:18:50|16349.14|16269.14|16349.06|16269.06|16349.14|16269.14|16348.23|16268.23|9
1724613540000|2024-08-25 19:19:00|16349.04|16269.04|16347.31|16267.31|16349.09|16269.09|16347.31|16267.31|10
1724613550000|2024-08-25 19:19:10|16347.13|16267.13|16345.54|16265.54|16347.13|16267.13|16345.4|16265.4|9
1724613560000|2024-08-25 19:19:20|16345.6|16265.6|16343.5|16263.5|16345.74|16265.74|16343.5|16263.5|10
1724613570000|2024-08-25 19:19:30|16343.42|16263.42|16340.71|16260.71|16343.42|16263.42|16340.71|16260.71|10
1724613580000|2024-08-25 19:19:40|16340.66|16260.66|16337.85|16257.85|16340.66|16260.66|16337.85|16257.85|8
1724613590000|2024-08-25 19:19:50|16337.05|16257.05|16336.58|16256.58|16337.05|16257.05|16336.56|16256.56|9
1724613600000|2024-08-25 19:20:00|16336.29|16256.29|16336.55|16256.55|16336.82|16256.82|16336.29|16256.29|6
1724613610000|2024-08-25 19:20:10|16336.56|16256.56|16336.26|16256.26|16336.6|16256.6|16336.13|16256.13|10
1724613620000|2024-08-25 19:20:20|16336.16|16256.16|16335.98|16255.98|16336.31|16256.31|16335.63|16255.63|10
1724613630000|2024-08-25 19:20:30|16335.78|16255.78|16335.51|16255.51|16335.78|16255.78|16335.51|16255.51|8
1724613640000|2024-08-25 19:20:40|16335.58|16255.58|16336.7|16256.7|16336.7|16256.7|16335.58|16255.58|9
1724613650000|2024-08-25 19:20:50|16336.79|16256.79|16338.18|16258.18|16338.18|16258.18|16336.79|16256.79|10
1724613660000|2024-08-25 19:21:00|16338.21|16258.21|16340.13|16260.13|16340.13|16260.13|16338.21|16258.21|9
1724613670000|2024-08-25 19:21:10|16340.22|16260.22|16340.38|16260.38|16340.38|16260.38|16340.2|16260.2|8
1724613680000|2024-08-25 19:21:20|16340.33|16260.33|16343.59|16263.59|16343.59|16263.59|16340.33|16260.33|10
1724613690000|2024-08-25 19:21:30|16343.83|16263.83|16344.38|16264.38|16344.38|16264.38|16343.83|16263.83|10
1724613700000|2024-08-25 19:21:40|16344.34|16264.34|16343.47|16263.47|16344.34|16264.34|16343.46|16263.46|8
1724613710000|2024-08-25 19:21:50|16343.46|16263.46|16343.44|16263.44|16343.85|16263.85|16343.41|16263.41|10
1724613720000|2024-08-25 19:22:00|16343.45|16263.45|16343.93|16263.93|16343.99|16263.99|16343.45|16263.45|7
1724613730000|2024-08-25 19:22:10|16344.25|16264.25|16342.91|16262.91|16344.25|16264.25|16342.79|16262.79|9
1724613740000|2024-08-25 19:22:20|16343.87|16263.87|16344.7|16264.7|16344.89|16264.89|16343.87|16263.87|10
1724613750000|2024-08-25 19:22:30|16344.69|16264.69|16343.17|16263.17|16344.69|16264.69|16342.87|16262.87|9
1724613760000|2024-08-25 19:22:40|16343.14|16263.14|16342.56|16262.56|16343.18|16263.18|16342.56|16262.56|10
1724613770000|2024-08-25 19:22:50|16342.71|16262.71|16341.96|16261.96|16342.79|16262.79|16341.85|16261.85|10
1724613780000|2024-08-25 19:23:00|16341.94|16261.94|16341.23|16261.23|16342.02|16262.02|16341.23|16261.23|10
1724613790000|2024-08-25 19:23:10|16341.19|16261.19|16341.59|16261.59|16341.59|16261.59|16341.19|16261.19|7
1724613800000|2024-08-25 19:23:20|16341.57|16261.57|16342.62|16262.62|16342.62|16262.62|16341.53|16261.53|9
1724613810000|2024-08-25 19:23:30|16342.5|16262.5|16342.97|16262.97|16342.97|16262.97|16342.47|16262.47|8
1724613820000|2024-08-25 19:23:40|16343.07|16263.07|16343.33|16263.33|16343.34|16263.34|16343.07|16263.07|10
1724613830000|2024-08-25 19:23:50|16343.35|16263.35|16342.15|16262.15|16343.41|16263.41|16342.12|16262.12|8
1724613840000|2024-08-25 19:24:00|16342.16|16262.16|16342.44|16262.44|16342.67|16262.67|16342.16|16262.16|9
1724613850000|2024-08-25 19:24:10|16342.42|16262.42|16342.29|16262.29|16342.42|16262.42|16342.24|16262.24|8
1724613860000|2024-08-25 19:24:20|16342.28|16262.28|16342.53|16262.53|16342.67|16262.67|16342.28|16262.28|9
1724613870000|2024-08-25 19:24:30|16342.49|16262.49|16342.6|16262.6|16342.6|16262.6|16342.49|16262.49|6
1724613880000|2024-08-25 19:24:40|16342.65|16262.65|16343.06|16263.06|16343.06|16263.06|16342.65|16262.65|7
1724613890000|2024-08-25 19:24:50|16342.93|16262.93|16341.14|16261.14|16342.93|16262.93|16341.14|16261.14|7
1724613900000|2024-08-25 19:25:00|16341.05|16261.05|16339.82|16259.82|16341.05|16261.05|16339.54|16259.54|10
1724613910000|2024-08-25 19:25:10|16339.78|16259.78|16339.64|16259.64|16339.83|16259.83|16339.64|16259.64|10
1724613920000|2024-08-25 19:25:20|16339.62|16259.62|16339.68|16259.68|16339.88|16259.88|16339.5|16259.5|9
1724613930000|2024-08-25 19:25:30|16339.96|16259.96|16340.66|16260.66|16340.66|16260.66|16339.96|16259.96|10
1724613940000|2024-08-25 19:25:40|16340.81|16260.81|16340.87|16260.87|16341.01|16261.01|16340.81|16260.81|8
1724613950000|2024-08-25 19:25:50|16340.75|16260.75|16339.79|16259.79|16340.75|16260.75|16339.79|16259.79|7
1724613960000|2024-08-25 19:26:00|16339.68|16259.68|16339.23|16259.23|16339.68|16259.68|16339.19|16259.19|9
1724613970000|2024-08-25 19:26:10|16339.25|16259.25|16340.28|16260.28|16340.28|16260.28|16339.25|16259.25|10
1724613980000|2024-08-25 19:26:20|16340.22|16260.22|16340.29|16260.29|16340.32|16260.32|16340.22|16260.22|9
1724613990000|2024-08-25 19:26:30|16340.33|16260.33|16340.23|16260.23|16340.38|16260.38|16340.23|16260.23|8
1724614000000|2024-08-25 19:26:40|16340.24|16260.24|16339.23|16259.23|16340.24|16260.24|16339.23|16259.23|10
1724614010000|2024-08-25 19:26:50|16339.36|16259.36|16340.57|16260.57|16340.57|16260.57|16339.34|16259.34|9
1724614020000|2024-08-25 19:27:00|16341.59|16261.59|16343.65|16263.65|16343.65|16263.65|16341.59|16261.59|9
1724614030000|2024-08-25 19:27:10|16343.21|16263.21|16342.18|16262.18|16343.21|16263.21|16341.87|16261.87|10
1724614040000|2024-08-25 19:27:20|16342.22|16262.22|16342.77|16262.77|16342.77|16262.77|16342.22|16262.22|6
1724614050000|2024-08-25 19:27:30|16343.26|16263.26|16342.42|16262.42|16343.26|16263.26|16342.42|16262.42|10
1724614060000|2024-08-25 19:27:40|16342.38|16262.38|16338.52|16258.52|16342.38|16262.38|16338.52|16258.52|10
1724614070000|2024-08-25 19:27:50|16338.39|16258.39|16337.58|16257.58|16338.39|16258.39|16337.49|16257.49|9
1724614080000|2024-08-25 19:28:00|16337.55|16257.55|16337.38|16257.38|16337.55|16257.55|16337.11|16257.11|9
1724614090000|2024-08-25 19:28:10|16337.39|16257.39|16334.21|16254.21|16337.39|16257.39|16334.21|16254.21|10
1724614100000|2024-08-25 19:28:20|16333.94|16253.94|16334.31|16254.31|16334.31|16254.31|16333.89|16253.89|9
1724614110000|2024-08-25 19:28:30|16334.33|16254.33|16333.92|16253.92|16334.35|16254.35|16333.92|16253.92|7
1724614120000|2024-08-25 19:28:40|16334.03|16254.03|16332.99|16252.99|16334.03|16254.03|16332.99|16252.99|9
1724614130000|2024-08-25 19:28:50|16332.98|16252.98|16332.16|16252.16|16332.98|16252.98|16332.14|16252.14|10
1724614140000|2024-08-25 19:29:00|16332.42|16252.42|16334.06|16254.06|16334.06|16254.06|16332.14|16252.14|10
1724614150000|2024-08-25 19:29:10|16334.14|16254.14|16334.92|16254.92|16334.92|16254.92|16334.14|16254.14|10
1724614160000|2024-08-25 19:29:20|16335.15|16255.15|16335.02|16255.02|16335.17|16255.17|16335.02|16255.02|10
1724614170000|2024-08-25 19:29:30|16334.99|16254.99|16339.47|16251.47|16339.47|16255|16334.94|16250.97|11
1724614180000|2024-08-25 19:29:40|16340.03|16252.03|16340.85|16252.85|16340.85|16252.85|16340.03|16252.03|10
1724614190000|2024-08-25 19:29:50|16340.87|16252.87|16342.74|16254.74|16342.74|16254.74|16340.84|16252.84|9
1724614200000|2024-08-25 19:30:00|16342.9|16254.9|16341.79|16253.79|16343.24|16255.24|16341.79|16253.79|10
1724614210000|2024-08-25 19:30:10|16341.7|16253.7|16342.58|16254.58|16342.64|16254.64|16341.61|16253.61|10
1724614220000|2024-08-25 19:30:20|16342.48|16254.48|16342.4|16254.4|16342.48|16254.48|16342.31|16254.31|7
1724614230000|2024-08-25 19:30:30|16342.48|16254.48|16341.11|16253.11|16343.44|16255.44|16341.11|16253.11|7
1724614240000|2024-08-25 19:30:40|16340.81|16252.81|16340.66|16252.66|16340.81|16252.81|16340.66|16252.66|8
1724614250000|2024-08-25 19:30:50|16340.64|16252.64|16341.28|16253.28|16341.28|16253.28|16340.64|16252.64|9
1724614260000|2024-08-25 19:31:00|16341.29|16253.29|16342.05|16254.05|16343.32|16255.32|16341.29|16253.29|10
1724614270000|2024-08-25 19:31:10|16341.28|16253.28|16340.54|16252.54|16341.28|16253.28|16340.54|16252.54|8
1724614280000|2024-08-25 19:31:20|16340.53|16252.53|16340.07|16252.07|16340.53|16252.53|16340.07|16252.07|7
1724614290000|2024-08-25 19:31:30|16339.75|16251.75|16339.78|16251.78|16340.21|16252.21|16339.63|16251.63|10
1724614300000|2024-08-25 19:31:40|16339.57|16251.57|16339.99|16251.99|16339.99|16251.99|16338.63|16250.63|10
1724614310000|2024-08-25 19:31:50|16340.04|16252.04|16339.9|16251.9|16340.06|16252.06|16339.87|16251.87|10
1724614320000|2024-08-25 19:32:00|16339.88|16251.88|16339.67|16251.67|16339.88|16251.88|16339.67|16251.67|7
1724614330000|2024-08-25 19:32:10|16339.61|16251.61|16337.45|16249.45|16339.61|16251.61|16337.45|16249.45|10
1724614340000|2024-08-25 19:32:20|16337.46|16249.46|16337.81|16249.81|16337.81|16249.81|16337.44|16249.44|9
1724614350000|2024-08-25 19:32:30|16337.87|16249.87|16339.14|16251.14|16339.14|16251.14|16337.87|16249.87|9
1724614360000|2024-08-25 19:32:40|16339.42|16251.42|16339.94|16251.94|16340.31|16252.31|16339.42|16251.42|10
1724614370000|2024-08-25 19:32:50|16339.89|16251.89|16341.13|16253.13|16341.13|16253.13|16339.89|16251.89|9
1724614380000|2024-08-25 19:33:00|16341.11|16253.11|16341.68|16253.68|16342.51|16254.51|16340.67|16252.67|10
1724614390000|2024-08-25 19:33:10|16341.9|16253.9|16341.61|16253.61|16342.07|16254.07|16341.61|16253.61|9
1724614400000|2024-08-25 19:33:20|16341.78|16253.78|16338.9|16250.9|16341.78|16253.78|16338.9|16250.9|9
1724614410000|2024-08-25 19:33:30|16338.91|16250.91|16341.04|16253.04|16341.04|16253.04|16338.91|16250.91|6
1724614420000|2024-08-25 19:33:40|16341.16|16253.16|16341.14|16253.14|16341.25|16253.25|16340.99|16252.99|10
1724614430000|2024-08-25 19:33:50|16341.27|16253.27|16340.24|16252.24|16341.71|16253.71|16340.24|16252.24|10
1724614440000|2024-08-25 19:34:00|16340.52|16252.52|16341.71|16253.71|16341.71|16253.71|16340.52|16252.52|10
1724614450000|2024-08-25 19:34:10|16342.09|16254.09|16342.64|16254.64|16342.68|16254.68|16342.05|16254.05|9
1724614460000|2024-08-25 19:34:20|16342.77|16254.77|16342.67|16254.67|16342.89|16254.89|16342.67|16254.67|7
1724614470000|2024-08-25 19:34:30|16343.05|16255.05|16346.15|16258.15|16346.15|16258.15|16343.05|16255.05|10
1724614480000|2024-08-25 19:34:40|16346.2|16258.2|16347.02|16259.02|16347.02|16259.02|16345.34|16257.34|10
1724614490000|2024-08-25 19:34:50|16347.04|16259.04|16347.86|16259.86|16347.86|16259.86|16347.04|16259.04|9
1724614500000|2024-08-25 19:35:00|16347.84|16259.84|16347.59|16259.59|16347.84|16259.84|16347.42|16259.42|7
1724614510000|2024-08-25 19:35:10|16347.68|16259.68|16348.94|16260.94|16348.94|16260.94|16347.68|16259.68|10
1724614520000|2024-08-25 19:35:20|16348.89|16260.89|16349.07|16261.07|16349.07|16261.07|16348.82|16260.82|9
1724614530000|2024-08-25 19:35:30|16349.2|16261.2|16348.96|16260.96|16349.42|16261.42|16348.96|16260.96|10
1724614540000|2024-08-25 19:35:40|16349.08|16261.08|16349.42|16261.42|16349.44|16261.44|16349.08|16261.08|9
1724614550000|2024-08-25 19:35:50|16349.36|16261.36|16349.22|16261.22|16349.57|16261.57|16349.22|16261.22|10
1724614560000|2024-08-25 19:36:00|16349.11|16261.11|16348.8|16260.8|16349.16|16261.16|16348.8|16260.8|10
1724614570000|2024-08-25 19:36:10|16348.77|16260.77|16348.94|16260.94|16349.09|16261.09|16348.73|16260.73|10
1724614580000|2024-08-25 19:36:20|16348.96|16260.96|16348.63|16260.63|16348.96|16260.96|16348.62|16260.62|8
1724614590000|2024-08-25 19:36:30|16348.62|16260.62|16345.02|16257.02|16348.62|16260.62|16345.02|16257.02|10
1724614600000|2024-08-25 19:36:40|16344.84|16256.84|16344.39|16256.39|16344.86|16256.86|16344.39|16256.39|10
1724614610000|2024-08-25 19:36:50|16344.37|16256.37|16344.55|16256.55|16344.55|16256.55|16344.37|16256.37|9
1724614620000|2024-08-25 19:37:00|16344.46|16256.46|16344.81|16256.81|16344.88|16256.88|16344.34|16256.34|10
1724614630000|2024-08-25 19:37:10|16344.82|16256.82|16345.01|16257.01|16345.23|16257.23|16344.82|16256.82|10
1724614640000|2024-08-25 19:37:20|16344.73|16256.73|16343.76|16255.76|16344.73|16256.73|16343.76|16255.76|9
1724614650000|2024-08-25 19:37:30|16343.68|16255.68|16343.48|16255.48|16345|16257|16343.48|16255.48|10
1724614660000|2024-08-25 19:37:40|16343.44|16255.44|16342.61|16254.61|16343.44|16255.44|16342.56|16254.56|9
1724614670000|2024-08-25 19:37:50|16342.56|16254.56|16342.49|16254.49|16342.56|16254.56|16342.36|16254.36|9
1724614680000|2024-08-25 19:38:00|16342.75|16254.75|16342.49|16254.49|16342.75|16254.75|16342.26|16254.26|10
1724614690000|2024-08-25 19:38:10|16342.44|16254.44|16341.61|16253.61|16342.44|16254.44|16341.61|16253.61|9
1724614700000|2024-08-25 19:38:20|16341.63|16253.63|16339.87|16251.87|16341.63|16253.63|16339.87|16251.87|9
1724614710000|2024-08-25 19:38:30|16339.71|16251.71|16339.37|16251.37|16339.71|16251.71|16339.34|16251.34|10
1724614720000|2024-08-25 19:38:40|16339.43|16251.43|16338.46|16250.46|16339.43|16251.43|16338.42|16250.42|8
1724614730000|2024-08-25 19:38:50|16338.35|16250.35|16336.9|16248.9|16339.17|16251.17|16336.9|16248.9|9
1724614740000|2024-08-25 19:39:00|16335.75|16247.75|16335.39|16247.39|16335.75|16247.75|16335.06|16247.06|10
1724614750000|2024-08-25 19:39:10|16335.37|16247.37|16335.58|16247.58|16335.73|16247.73|16335.2|16247.2|10
1724614760000|2024-08-25 19:39:20|16335.62|16247.62|16335.53|16247.53|16335.76|16247.76|16335.53|16247.53|8
1724614770000|2024-08-25 19:39:30|16335.63|16247.63|16335.08|16247.08|16335.63|16247.63|16335.08|16247.08|8
1724614780000|2024-08-25 19:39:40|16334.76|16246.76|16334.35|16246.35|16334.85|16246.85|16334.28|16246.28|9
1724614790000|2024-08-25 19:39:50|16334.32|16246.32|16334.57|16246.57|16334.57|16246.57|16334.08|16246.08|9
1724614800000|2024-08-25 19:40:00|16334.41|16246.41|16333.69|16245.69|16334.59|16246.59|16333.69|16245.69|8
1724614810000|2024-08-25 19:40:10|16333.68|16245.68|16333.64|16245.64|16333.68|16245.68|16333.61|16245.61|7
1724614820000|2024-08-25 19:40:20|16333.62|16245.62|16333.97|16245.97|16334.03|16246.03|16333.58|16245.58|8
1724614830000|2024-08-25 19:40:30|16333.96|16245.96|16333.93|16245.93|16334.06|16246.06|16333.9|16245.9|7
1724614840000|2024-08-25 19:40:40|16333.96|16245.96|16334.43|16246.43|16334.43|16246.43|16333.96|16245.96|9
1724614850000|2024-08-25 19:40:50|16334.6|16246.6|16334.92|16246.92|16334.92|16246.92|16334.6|16246.6|7
1724614860000|2024-08-25 19:41:00|16335.27|16247.27|16338.66|16250.66|16338.66|16250.66|16335.27|16247.27|9
1724614870000|2024-08-25 19:41:10|16339.02|16251.02|16339.16|16251.16|16339.16|16251.16|16339.02|16251.02|7
1724614880000|2024-08-25 19:41:20|16339.18|16251.18|16339.53|16251.53|16339.53|16251.53|16339.17|16251.17|9
1724614890000|2024-08-25 19:41:30|16339.65|16251.65|16340.37|16252.37|16340.52|16252.52|16339.65|16251.65|10
1724614900000|2024-08-25 19:41:40|16340.29|16252.29|16339.71|16251.71|16340.29|16252.29|16339.71|16251.71|10
1724614910000|2024-08-25 19:41:50|16339.85|16251.85|16339.72|16251.72|16339.95|16251.95|16339.72|16251.72|8
1724614920000|2024-08-25 19:42:00|16339.58|16251.58|16338.34|16250.34|16339.82|16251.82|16337.41|16249.41|10
1724614930000|2024-08-25 19:42:10|16338.75|16250.75|16339.65|16251.65|16339.65|16251.65|16338.75|16250.75|9
1724614940000|2024-08-25 19:42:20|16339.6|16251.6|16339.37|16251.37|16340.18|16252.18|16339.37|16251.37|8
1724614950000|2024-08-25 19:42:30|16339.34|16251.34|16340.53|16252.53|16340.53|16252.53|16339.2|16251.2|10
1724614960000|2024-08-25 19:42:40|16340.57|16252.57|16339.96|16251.96|16340.62|16252.62|16339.96|16251.96|8
1724614970000|2024-08-25 19:42:50|16339.97|16251.97|16339.73|16251.73|16339.98|16251.98|16339.73|16251.73|9
1724614980000|2024-08-25 19:43:00|16339.15|16251.15|16336.74|16248.74|16339.15|16251.15|16336.74|16248.74|9
1724614990000|2024-08-25 19:43:10|16336.64|16248.64|16336.29|16248.29|16336.92|16248.92|16335.9|16247.9|9
1724615000000|2024-08-25 19:43:20|16336.24|16248.24|16334.31|16246.31|16336.73|16248.73|16334.31|16246.31|10
1724615010000|2024-08-25 19:43:30|16334.3|16246.3|16334.87|16246.87|16335.06|16247.06|16334.28|16246.28|9
1724615020000|2024-08-25 19:43:40|16334.9|16246.9|16331.98|16243.98|16334.92|16246.92|16331.98|16243.98|10
1724615030000|2024-08-25 19:43:50|16331.83|16243.83|16332.81|16244.81|16333.08|16245.08|16331.64|16243.64|10
1724615040000|2024-08-25 19:44:00|16332.9|16244.9|16332.86|16244.86|16333.1|16245.1|16332.86|16244.86|8
1724615050000|2024-08-25 19:44:10|16333|16245|16335.55|16247.55|16335.55|16247.55|16332.93|16244.93|9
1724615060000|2024-08-25 19:44:20|16335.85|16247.85|16337.41|16249.41|16337.41|16249.41|16335.85|16247.85|9
1724615070000|2024-08-25 19:44:30|16337.48|16249.48|16338.78|16250.78|16338.78|16250.78|16337.48|16249.48|9
1724615080000|2024-08-25 19:44:40|16338.79|16250.79|16339.07|16251.07|16339.07|16251.07|16338.79|16250.79|6
1724615090000|2024-08-25 19:44:50|16339.1|16251.1|16339.58|16251.58|16339.58|16251.58|16338.86|16250.86|8
1724615100000|2024-08-25 19:45:00|16339.89|16251.89|16341.63|16253.63|16341.63|16253.63|16339.89|16251.89|10
1724615110000|2024-08-25 19:45:10|16341.68|16253.68|16340.67|16252.67|16341.74|16253.74|16340.67|16252.67|10
1724615120000|2024-08-25 19:45:20|16340.62|16252.62|16339.92|16251.92|16340.62|16252.62|16339.92|16251.92|10
1724615130000|2024-08-25 19:45:30|16339.91|16251.91|16338.89|16250.89|16339.91|16251.91|16338.89|16250.89|9
1724615140000|2024-08-25 19:45:40|16338.88|16250.88|16339.35|16251.35|16339.35|16251.35|16338.86|16250.86|6
1724615150000|2024-08-25 19:45:50|16339.38|16251.38|16340.07|16252.07|16340.07|16252.07|16339.38|16251.38|8
1724615160000|2024-08-25 19:46:00|16340.16|16252.16|16340.11|16252.11|16340.32|16252.32|16340.1|16252.1|9
1724615170000|2024-08-25 19:46:10|16340.08|16252.08|16340.74|16252.74|16340.86|16252.86|16340.08|16252.08|10
1724615180000|2024-08-25 19:46:20|16339.8|16251.8|16338.83|16250.83|16339.8|16251.8|16338.13|16250.13|9
1724615190000|2024-08-25 19:46:30|16338.86|16250.86|16339.61|16251.61|16339.61|16251.61|16338.86|16250.86|8
1724615200000|2024-08-25 19:46:40|16339.66|16251.66|16341.53|16253.53|16341.53|16253.53|16339.66|16251.66|9
1724615210000|2024-08-25 19:46:50|16340.99|16252.99|16339.72|16251.72|16340.99|16252.99|16339.72|16251.72|10
1724615220000|2024-08-25 19:47:00|16339.73|16251.73|16340.43|16252.43|16340.43|16252.43|16339.7|16251.7|10
1724615230000|2024-08-25 19:47:10|16340.44|16252.44|16341.64|16253.64|16341.64|16253.64|16340.44|16252.44|7
1724615240000|2024-08-25 19:47:20|16342.06|16254.06|16342.07|16254.07|16342.08|16254.08|16341.95|16253.95|7
1724615250000|2024-08-25 19:47:30|16342.05|16254.05|16342.66|16254.66|16342.81|16254.81|16342.05|16254.05|10
1724615260000|2024-08-25 19:47:40|16342.63|16254.63|16345.13|16257.13|16345.13|16257.13|16342.63|16254.63|10
1724615270000|2024-08-25 19:47:50|16345.06|16257.06|16345.75|16257.75|16345.75|16257.75|16345.06|16257.06|9
1724615280000|2024-08-25 19:48:00|16346.07|16258.07|16346.97|16258.97|16346.97|16258.97|16346.07|16258.07|8
1724615290000|2024-08-25 19:48:10|16346.99|16258.99|16347.4|16259.4|16347.49|16259.49|16346.99|16258.99|8
1724615300000|2024-08-25 19:48:20|16347.38|16259.38|16345.67|16257.67|16347.38|16259.38|16345.67|16257.67|10
1724615310000|2024-08-25 19:48:30|16345.63|16257.63|16345.5|16257.5|16345.64|16257.64|16345.5|16257.5|6
1724615320000|2024-08-25 19:48:40|16345.56|16257.56|16346|16258|16346|16258|16345.54|16257.54|9
1724615330000|2024-08-25 19:48:50|16346.05|16258.05|16346.17|16258.17|16346.17|16258.17|16345.71|16257.71|9
1724615340000|2024-08-25 19:49:00|16346.39|16258.39|16346.75|16258.75|16346.75|16258.75|16346.39|16258.39|6
1724615350000|2024-08-25 19:49:10|16346.76|16258.76|16347.99|16259.99|16348.6|16260.6|16346.76|16258.76|9
1724615360000|2024-08-25 19:49:20|16347.95|16259.95|16347.43|16259.43|16348.01|16260.01|16347.43|16259.43|9
1724615370000|2024-08-25 19:49:30|16347.24|16259.24|16347.17|16259.17|16347.24|16259.24|16347.17|16259.17|7
1724615380000|2024-08-25 19:49:40|16347.06|16259.06|16346.79|16258.79|16347.06|16259.06|16346.7|16258.7|5
1724615390000|2024-08-25 19:49:50|16347.72|16259.72|16349.46|16261.46|16349.52|16261.52|16347.72|16259.72|10
1724615400000|2024-08-25 19:50:00|16349.6|16261.6|16351.39|16263.39|16351.49|16263.49|16349.6|16261.6|10
1724615410000|2024-08-25 19:50:10|16351.41|16263.41|16351.45|16263.45|16351.45|16263.45|16351.32|16263.32|6
1724615420000|2024-08-25 19:50:20|16351.52|16263.52|16351.73|16263.73|16351.73|16263.73|16351.15|16263.15|9
1724615430000|2024-08-25 19:50:30|16351.61|16263.61|16351.33|16263.33|16351.64|16263.64|16351.33|16263.33|8
1724615440000|2024-08-25 19:50:40|16351.34|16263.34|16351.34|16263.34|16351.34|16263.34|16351.11|16263.11|6
1724615450000|2024-08-25 19:50:50|16351.37|16263.37|16350.6|16262.6|16351.37|16263.37|16350.29|16262.29|8
1724615460000|2024-08-25 19:51:00|16350.05|16262.05|16348.65|16260.65|16350.05|16262.05|16348.65|16260.65|9
1724615470000|2024-08-25 19:51:10|16348.63|16260.63|16346.71|16258.71|16348.63|16260.63|16346.71|16258.71|9
1724615480000|2024-08-25 19:51:20|16346.7|16258.7|16344.74|16256.74|16346.7|16258.7|16344.74|16256.74|9
1724615490000|2024-08-25 19:51:30|16344.43|16256.43|16345.75|16257.75|16345.84|16257.84|16344.11|16256.11|10
1724615500000|2024-08-25 19:51:40|16345.7|16257.7|16345.67|16257.67|16345.7|16257.7|16345.59|16257.59|9
1724615510000|2024-08-25 19:51:50|16345.77|16257.77|16346.34|16258.34|16346.37|16258.37|16345.77|16257.77|9
1724615520000|2024-08-25 19:52:00|16346.53|16258.53|16346.39|16258.39|16346.78|16258.78|16346.39|16258.39|9
1724615530000|2024-08-25 19:52:10|16346.41|16258.41|16346.48|16258.48|16346.48|16258.48|16346.3|16258.3|10
1724615540000|2024-08-25 19:52:20|16346.54|16258.54|16346.73|16258.73|16346.73|16258.73|16346.53|16258.53|9
1724615550000|2024-08-25 19:52:30|16346.64|16258.64|16345.49|16257.49|16346.8|16258.8|16345.29|16257.29|8
1724615560000|2024-08-25 19:52:40|16345.35|16257.35|16346.73|16258.73|16346.73|16258.73|16345.35|16257.35|9
1724615570000|2024-08-25 19:52:50|16346.76|16258.76|16346.85|16258.85|16346.87|16258.87|16346.69|16258.69|7
1724615580000|2024-08-25 19:53:00|16346.74|16258.74|16347.43|16259.43|16347.43|16259.43|16346.72|16258.72|9
1724615590000|2024-08-25 19:53:10|16347.4|16259.4|16347.67|16259.67|16347.72|16259.72|16347.4|16259.4|10
1724615600000|2024-08-25 19:53:20|16347.66|16259.66|16347.86|16259.86|16347.94|16259.94|16347.52|16259.52|10
1724615610000|2024-08-25 19:53:30|16347.79|16259.79|16346.7|16258.7|16347.79|16259.79|16346.7|16258.7|9
1724615620000|2024-08-25 19:53:40|16346.78|16258.78|16348.74|16260.74|16348.74|16260.74|16346.73|16258.73|7
1724615630000|2024-08-25 19:53:50|16348.88|16260.88|16348.84|16260.84|16349.13|16261.13|16348.84|16260.84|9
1724615640000|2024-08-25 19:54:00|16348.82|16260.82|16349.49|16261.49|16349.49|16261.49|16348.77|16260.77|8
1724615650000|2024-08-25 19:54:10|16348.46|16260.46|16347.1|16259.1|16348.46|16260.46|16347.1|16259.1|10
1724615660000|2024-08-25 19:54:20|16346.96|16258.96|16346.93|16258.93|16347|16259|16346.57|16258.57|10
1724615670000|2024-08-25 19:54:30|16346.94|16258.94|16348.74|16260.74|16348.76|16260.76|16346.87|16258.87|9
1724615680000|2024-08-25 19:54:40|16348.75|16260.75|16349.17|16261.17|16349.17|16261.17|16348.75|16260.75|7
1724615690000|2024-08-25 19:54:50|16349.22|16261.22|16350.4|16262.4|16350.48|16262.48|16349.22|16261.22|9
1724615700000|2024-08-25 19:55:00|16350.43|16262.43|16350.05|16262.05|16350.43|16262.43|16350.05|16262.05|8
1724615710000|2024-08-25 19:55:10|16349.87|16261.87|16348.69|16260.69|16349.87|16261.87|16348.69|16260.69|7
1724615720000|2024-08-25 19:55:20|16348.64|16260.64|16347.62|16259.62|16348.64|16260.64|16347.55|16259.55|10
1724615730000|2024-08-25 19:55:30|16347.55|16259.55|16346.75|16258.75|16347.55|16259.55|16346.75|16258.75|10
1724615740000|2024-08-25 19:55:40|16346.79|16258.79|16346.76|16258.76|16346.79|16258.79|16346.76|16258.76|2
1724615750000|2024-08-25 19:55:50|16346.6|16258.6|16346.49|16258.49|16346.78|16258.78|16346.45|16258.45|10
1724615760000|2024-08-25 19:56:00|16346.47|16258.47|16348.66|16260.66|16348.66|16260.66|16346.46|16258.46|10
1724615770000|2024-08-25 19:56:10|16348.69|16260.69|16348.91|16260.91|16348.91|16260.91|16348.69|16260.69|8
1724615780000|2024-08-25 19:56:20|16348.98|16260.98|16349.09|16261.09|16349.13|16261.13|16348.98|16260.98|10
1724615790000|2024-08-25 19:56:30|16348.65|16260.65|16346.23|16258.23|16348.82|16260.82|16346.23|16258.23|9
1724615800000|2024-08-25 19:56:40|16346.2|16258.2|16347.68|16259.68|16347.83|16259.83|16346.17|16258.17|10
1724615810000|2024-08-25 19:56:50|16347.6|16259.6|16346.99|16258.99|16347.75|16259.75|16346.99|16258.99|8
1724615820000|2024-08-25 19:57:00|16346.61|16258.61|16344.43|16256.43|16346.61|16258.61|16344.43|16256.43|9
1724615830000|2024-08-25 19:57:10|16344.45|16256.45|16346.61|16258.61|16346.62|16258.62|16344.38|16256.38|10
1724615840000|2024-08-25 19:57:20|16346.6|16258.6|16346.89|16258.89|16346.89|16258.89|16346.6|16258.6|7
1724615850000|2024-08-25 19:57:30|16346.91|16258.91|16345.96|16257.96|16346.92|16258.92|16345.96|16257.96|6
1724615860000|2024-08-25 19:57:40|16345.48|16257.48|16347.06|16259.06|16347.06|16259.06|16345.07|16257.07|10
1724615870000|2024-08-25 19:57:50|16347.43|16259.43|16345.51|16257.51|16347.43|16259.43|16345.51|16257.51|8
1724615880000|2024-08-25 19:58:00|16345.39|16257.39|16345.94|16257.94|16345.95|16257.95|16345.39|16257.39|10
1724615890000|2024-08-25 19:58:10|16345.73|16257.73|16345.78|16257.78|16345.78|16257.78|16345.31|16257.31|8
1724615900000|2024-08-25 19:58:20|16346.01|16258.01|16345.96|16257.96|16346.12|16258.12|16345.96|16257.96|9
1724615910000|2024-08-25 19:58:30|16346.13|16258.13|16345.97|16257.97|16346.21|16258.21|16345.95|16257.95|9
1724615920000|2024-08-25 19:58:40|16346.13|16258.13|16346.34|16258.34|16346.34|16258.34|16346.13|16258.13|8
1724615930000|2024-08-25 19:58:50|16346.33|16258.33|16346|16258|16346.33|16258.33|16346|16258|9
1724615940000|2024-08-25 19:59:00|16346.04|16258.04|16348.12|16260.12|16348.12|16260.12|16346.04|16258.04|9
1724615950000|2024-08-25 19:59:10|16348.2|16260.2|16346.54|16258.54|16348.21|16260.21|16346.54|16258.54|8
1724615960000|2024-08-25 19:59:20|16346.42|16258.42|16346.22|16258.22|16346.42|16258.42|16346.12|16258.12|8
1724615970000|2024-08-25 19:59:30|16346.23|16258.23|16346.54|16258.54|16346.54|16258.54|16346.23|16258.23|5
1724615980000|2024-08-25 19:59:40|16346.55|16258.55|16345.98|16257.98|16346.55|16258.55|16345.98|16257.98|8
1724615990000|2024-08-25 19:59:50|16345.83|16257.83|16345.72|16257.72|16345.83|16257.83|16345.72|16257.72|7
1724616000000|2024-08-25 20:00:00|16345.5|16257.5|16345.77|16257.77|16345.86|16257.86|16345.5|16257.5|10
1724616010000|2024-08-25 20:00:10|16345.85|16257.85|16345.54|16257.54|16346.02|16258.02|16345.35|16257.35|10
1724616020000|2024-08-25 20:00:20|16345.52|16257.52|16345.44|16257.44|16345.52|16257.52|16345.42|16257.42|10
1724616030000|2024-08-25 20:00:30|16345.43|16257.43|16346.36|16258.36|16346.67|16258.67|16345.43|16257.43|10
1724616040000|2024-08-25 20:00:40|16346.62|16258.62|16348.55|16260.55|16348.55|16260.55|16346.62|16258.62|10
1724616050000|2024-08-25 20:00:50|16348.45|16260.45|16347.88|16259.88|16348.5|16260.5|16347.88|16259.88|9
1724616060000|2024-08-25 20:01:00|16347.86|16259.86|16347.86|16259.86|16348.09|16260.09|16347.86|16259.86|9
1724616070000|2024-08-25 20:01:10|16347.99|16259.99|16347.54|16259.54|16348.32|16260.32|16346.9|16258.9|10
1724616080000|2024-08-25 20:01:20|16347.95|16259.95|16347.21|16259.21|16347.99|16259.99|16347.21|16259.21|9
1724616090000|2024-08-25 20:01:30|16346.96|16258.96|16344.7|16256.7|16346.96|16258.96|16344.7|16256.7|9
1724616100000|2024-08-25 20:01:40|16344.72|16256.72|16344.73|16256.73|16344.73|16256.73|16344.6|16256.6|6
1724616110000|2024-08-25 20:01:50|16344.72|16256.72|16345.42|16257.42|16345.68|16257.68|16344.24|16256.24|10
1724616120000|2024-08-25 20:02:00|16345.19|16257.19|16340.8|16252.8|16345.19|16257.19|16340.8|16252.8|10
1724616130000|2024-08-25 20:02:10|16340.44|16252.44|16339.75|16251.75|16340.44|16252.44|16339.7|16251.7|10
1724616140000|2024-08-25 20:02:20|16339.73|16251.73|16342.24|16254.24|16342.24|16254.24|16339.73|16251.73|10
1724616150000|2024-08-25 20:02:30|16342.13|16254.13|16342.38|16254.38|16342.41|16254.41|16342|16254|10
1724616160000|2024-08-25 20:02:40|16342.48|16254.48|16341.64|16253.64|16342.96|16254.96|16341.57|16253.57|10
1724616170000|2024-08-25 20:02:50|16341.67|16253.67|16342.31|16254.31|16343.27|16255.27|16341.67|16253.67|10
1724616180000|2024-08-25 20:03:00|16342.26|16254.26|16342.23|16254.23|16342.43|16254.43|16342.23|16254.23|10
1724616190000|2024-08-25 20:03:10|16342.21|16254.21|16341.2|16253.2|16342.21|16254.21|16341.2|16253.2|9
1724616200000|2024-08-25 20:03:20|16341.18|16253.18|16341|16253|16341.18|16253.18|16340.98|16252.98|7
1724616210000|2024-08-25 20:03:30|16340.96|16252.96|16341.65|16253.65|16341.65|16253.65|16340.96|16252.96|9
1724616220000|2024-08-25 20:03:40|16341.75|16253.75|16341.99|16253.99|16341.99|16253.99|16341.75|16253.75|8
1724616230000|2024-08-25 20:03:50|16342.05|16254.05|16342.87|16254.87|16342.93|16254.93|16342.05|16254.05|10
1724616240000|2024-08-25 20:04:00|16343.01|16255.01|16343.12|16255.12|16343.12|16255.12|16343.01|16255.01|7
1724616250000|2024-08-25 20:04:10|16343.1|16255.1|16341.1|16253.1|16343.11|16255.11|16341.1|16253.1|10
1724616260000|2024-08-25 20:04:20|16341.07|16253.07|16343.37|16255.37|16343.37|16255.37|16341.07|16253.07|9
1724616270000|2024-08-25 20:04:30|16343.51|16255.51|16343.46|16255.46|16343.59|16255.59|16343.4|16255.4|10
1724616280000|2024-08-25 20:04:40|16343.51|16255.51|16342.92|16254.92|16343.63|16255.63|16342.92|16254.92|4
1724616290000|2024-08-25 20:04:50|16343|16255|16342.33|16254.33|16343.03|16255.03|16342.33|16254.33|8
1724616300000|2024-08-25 20:05:00|16342.26|16254.26|16342.16|16254.16|16342.26|16254.26|16341.78|16253.78|9
1724616310000|2024-08-25 20:05:10|16342.14|16254.14|16343.24|16255.24|16343.24|16255.24|16342.14|16254.14|8
1724616320000|2024-08-25 20:05:20|16343.45|16255.45|16343.91|16255.91|16343.92|16255.92|16343.45|16255.45|10
1724616330000|2024-08-25 20:05:30|16344.04|16256.04|16341.07|16253.07|16344.09|16256.09|16341.07|16253.07|10
1724616340000|2024-08-25 20:05:40|16341.05|16253.05|16340.64|16252.64|16341.05|16253.05|16340.6|16252.6|6
1724616350000|2024-08-25 20:05:50|16340.65|16252.65|16338.71|16250.71|16340.65|16252.65|16338.71|16250.71|8
1724616360000|2024-08-25 20:06:00|16338.56|16250.56|16339.13|16251.13|16339.16|16251.16|16338.56|16250.56|8
1724616370000|2024-08-25 20:06:10|16339.14|16251.14|16338.34|16250.34|16339.14|16251.14|16338.29|16250.29|9
1724616380000|2024-08-25 20:06:20|16338.31|16250.31|16338.04|16250.04|16338.65|16250.65|16338.04|16250.04|10
1724616390000|2024-08-25 20:06:30|16337.97|16249.97|16339.69|16251.69|16339.7|16251.7|16337.9|16249.9|9
1724616400000|2024-08-25 20:06:40|16339.68|16251.68|16340.32|16252.32|16340.46|16252.46|16339.68|16251.68|6
1724616410000|2024-08-25 20:06:50|16340.24|16252.24|16340.84|16252.84|16340.84|16252.84|16340.23|16252.23|10
1724616420000|2024-08-25 20:07:00|16340.96|16252.96|16340.97|16252.97|16341.14|16253.14|16340.68|16252.68|6
1724616430000|2024-08-25 20:07:10|16340.98|16252.98|16343.15|16255.15|16343.15|16255.15|16340.98|16252.98|10
1724616440000|2024-08-25 20:07:20|16343.64|16255.64|16342.53|16254.53|16343.81|16255.81|16342.53|16254.53|9
1724616450000|2024-08-25 20:07:30|16342.5|16254.5|16342.06|16254.06|16342.5|16254.5|16342.06|16254.06|9
1724616460000|2024-08-25 20:07:40|16342.04|16254.04|16342.02|16254.02|16342.04|16254.04|16342.02|16254.02|2
1724616470000|2024-08-25 20:07:50|16342.03|16254.03|16338.7|16250.7|16342.03|16254.03|16338.7|16250.7|10
1724616480000|2024-08-25 20:08:00|16338.66|16250.66|16340.01|16252.01|16340.04|16252.04|16338.51|16250.51|8
1724616490000|2024-08-25 20:08:10|16339.67|16251.67|16340|16252|16340|16252|16339.61|16251.61|9
1724616500000|2024-08-25 20:08:20|16340.03|16252.03|16343.76|16255.76|16343.76|16255.76|16339.31|16251.31|9
1724616510000|2024-08-25 20:08:30|16343.93|16255.93|16342.59|16254.59|16343.99|16255.99|16342.58|16254.58|10
1724616520000|2024-08-25 20:08:40|16342.65|16254.65|16342.08|16254.08|16342.67|16254.67|16342.08|16254.08|10
1724616530000|2024-08-25 20:08:50|16342.1|16254.1|16342.18|16254.18|16342.2|16254.2|16341.98|16253.98|9
1724616540000|2024-08-25 20:09:00|16342.17|16254.17|16343.3|16255.3|16343.3|16255.3|16342.17|16254.17|7
1724616550000|2024-08-25 20:09:10|16343.81|16255.81|16344.57|16256.57|16344.57|16256.57|16343.81|16255.81|8
1724616560000|2024-08-25 20:09:20|16344.55|16256.55|16344.92|16256.92|16344.92|16256.92|16344.55|16256.55|7
1724616570000|2024-08-25 20:09:30|16344.96|16256.96|16345.53|16257.53|16345.53|16257.53|16344.96|16256.96|4
1724616580000|2024-08-25 20:09:40|16345.56|16257.56|16345.51|16257.51|16345.56|16257.56|16345.26|16257.26|6
1724616590000|2024-08-25 20:09:50|16345.52|16257.52|16345.49|16257.49|16346.15|16258.15|16345.49|16257.49|9
1724616600000|2024-08-25 20:10:00|16345.08|16257.08|16345.91|16257.91|16346.62|16258.62|16344.85|16256.85|10
1724616610000|2024-08-25 20:10:10|16346.05|16258.05|16348.69|16260.69|16348.69|16260.69|16346.05|16258.05|10
1724616620000|2024-08-25 20:10:20|16348.79|16260.79|16349.95|16261.95|16349.95|16261.95|16348.79|16260.79|8
1724616630000|2024-08-25 20:10:30|16350.27|16262.27|16351.32|16263.32|16351.35|16263.35|16349.43|16261.43|10
1724616640000|2024-08-25 20:10:40|16351.49|16263.49|16351.6|16263.6|16351.71|16263.71|16351.45|16263.45|7
1724616650000|2024-08-25 20:10:50|16351.56|16263.56|16351.84|16263.84|16351.84|16263.84|16351.56|16263.56|7
1724616660000|2024-08-25 20:11:00|16351.83|16263.83|16353.47|16265.47|16354.14|16266.14|16351.82|16263.82|8
1724616670000|2024-08-25 20:11:10|16353.14|16265.14|16353.77|16265.77|16353.77|16265.77|16352.98|16264.98|10
1724616680000|2024-08-25 20:11:20|16353.81|16265.81|16354.85|16266.85|16355.06|16267.06|16353.81|16265.81|10
1724616690000|2024-08-25 20:11:30|16356.9|16268.9|16359.33|16271.33|16359.33|16271.33|16356.9|16268.9|9
1724616700000|2024-08-25 20:11:40|16359.25|16271.25|16361.17|16273.17|16362.11|16274.11|16359.25|16271.25|10
1724616710000|2024-08-25 20:11:50|16360.92|16272.92|16362.6|16274.6|16362.92|16274.92|16360.92|16272.92|10
1724616720000|2024-08-25 20:12:00|16362.68|16274.68|16362.73|16274.73|16362.73|16274.73|16362.62|16274.62|9
1724616730000|2024-08-25 20:12:10|16363.1|16275.1|16363.77|16275.77|16363.78|16275.78|16363.1|16275.1|10
1724616740000|2024-08-25 20:12:20|16363.74|16275.74|16363.79|16275.79|16363.79|16275.79|16363.72|16275.72|6
1724616750000|2024-08-25 20:12:30|16364.09|16276.09|16363.77|16275.77|16364.09|16276.09|16363.77|16275.77|8
1724616760000|2024-08-25 20:12:40|16363.76|16275.76|16364.94|16276.94|16365.18|16277.18|16363.74|16275.74|8
1724616770000|2024-08-25 20:12:50|16364.54|16276.54|16361.72|16273.72|16364.54|16276.54|16361.72|16273.72|8
1724616780000|2024-08-25 20:13:00|16361.7|16273.7|16360.06|16272.06|16361.7|16273.7|16360.06|16272.06|9
1724616790000|2024-08-25 20:13:10|16359.66|16271.66|16357.55|16269.55|16359.66|16271.66|16357.55|16269.55|10
1724616800000|2024-08-25 20:13:20|16357.37|16269.37|16357.19|16269.19|16357.37|16269.37|16356.91|16268.91|9
1724616810000|2024-08-25 20:13:30|16357.02|16269.02|16356.89|16268.89|16357.09|16269.09|16356.44|16268.44|10
1724616820000|2024-08-25 20:13:40|16356.88|16268.88|16355.65|16267.65|16356.88|16268.88|16355.65|16267.65|10
1724616830000|2024-08-25 20:13:50|16354.54|16266.54|16353.74|16265.74|16354.54|16266.54|16353.71|16265.71|8
1724616840000|2024-08-25 20:14:00|16353.67|16265.67|16354.35|16266.35|16354.35|16266.35|16353.67|16265.67|9
1724616850000|2024-08-25 20:14:10|16354.34|16266.34|16354.99|16266.99|16354.99|16266.99|16354.34|16266.34|8
1724616860000|2024-08-25 20:14:20|16355.33|16267.33|16355.83|16267.83|16355.88|16267.88|16355.33|16267.33|10
1724616870000|2024-08-25 20:14:30|16355.91|16267.91|16356.23|16268.23|16356.38|16268.38|16355.91|16267.91|9
1724616880000|2024-08-25 20:14:40|16356.55|16268.55|16357.16|16269.16|16357.18|16269.18|16356.55|16268.55|6
1724616890000|2024-08-25 20:14:50|16357.19|16269.19|16357.29|16269.29|16357.33|16269.33|16357.17|16269.17|7
1724616900000|2024-08-25 20:15:00|16357.48|16269.48|16357.52|16269.52|16357.64|16269.64|16357.29|16269.29|10
1724616910000|2024-08-25 20:15:10|16357.51|16269.51|16357.6|16269.6|16357.61|16269.61|16357.45|16269.45|8
1724616920000|2024-08-25 20:15:20|16357.61|16269.61|16357.74|16269.74|16357.78|16269.78|16357.59|16269.59|8
1724616930000|2024-08-25 20:15:30|16357.8|16269.8|16356.08|16268.08|16357.87|16269.87|16356.08|16268.08|10
1724616940000|2024-08-25 20:15:40|16355.96|16267.96|16358.77|16270.77|16358.77|16270.77|16355.87|16267.87|9
1724616950000|2024-08-25 20:15:50|16359.17|16271.17|16359.38|16271.38|16359.72|16271.72|16359.17|16271.17|10
1724616960000|2024-08-25 20:16:00|16359.04|16271.04|16359.21|16271.21|16359.21|16271.21|16358.82|16270.82|9
1724616970000|2024-08-25 20:16:10|16359.11|16271.11|16359.44|16271.44|16359.44|16271.44|16358.83|16270.83|9
1724616980000|2024-08-25 20:16:20|16359.45|16271.45|16356.98|16268.98|16359.6|16271.6|16356.98|16268.98|10
1724616990000|2024-08-25 20:16:30|16356.7|16268.7|16354.03|16266.03|16356.7|16268.7|16354.03|16266.03|10
1724617000000|2024-08-25 20:16:40|16354.01|16266.01|16353.27|16265.27|16354.01|16266.01|16353.27|16265.27|9
1724617010000|2024-08-25 20:16:50|16352.87|16264.87|16352.48|16264.48|16352.99|16264.99|16352.48|16264.48|9
1724617020000|2024-08-25 20:17:00|16352.27|16264.27|16351.59|16263.59|16352.27|16264.27|16350.77|16262.77|10
1724617030000|2024-08-25 20:17:10|16350.98|16262.98|16349.79|16261.79|16350.98|16262.98|16349.79|16261.79|7
1724617040000|2024-08-25 20:17:20|16349.26|16261.26|16348.79|16260.79|16349.26|16261.26|16348.47|16260.47|9
1724617050000|2024-08-25 20:17:30|16348.74|16260.74|16350.31|16262.31|16350.49|16262.49|16348.69|16260.69|10
1724617060000|2024-08-25 20:17:40|16350.38|16262.38|16350.07|16262.07|16350.38|16262.38|16350.04|16262.04|10
1724617070000|2024-08-25 20:17:50|16349.65|16261.65|16350.94|16262.94|16350.94|16262.94|16348.96|16260.96|10
1724617080000|2024-08-25 20:18:00|16350.9|16262.9|16348.81|16260.81|16350.9|16262.9|16348.8|16260.8|7
1724617090000|2024-08-25 20:18:10|16348.78|16260.78|16347.2|16259.2|16348.78|16260.78|16347.2|16259.2|8
1724617100000|2024-08-25 20:18:20|16346.69|16258.69|16344.21|16256.21|16346.75|16258.75|16344.21|16256.21|10
1724617110000|2024-08-25 20:18:30|16343.93|16255.93|16338.7|16250.7|16343.93|16255.93|16338.7|16250.7|10
1724617120000|2024-08-25 20:18:40|16338.95|16250.95|16338.85|16250.85|16339.36|16251.36|16338.85|16250.85|9
1724617130000|2024-08-25 20:18:50|16338.86|16250.86|16337.77|16249.77|16339.03|16251.03|16337.77|16249.77|9
1724617140000|2024-08-25 20:19:00|16337.78|16249.78|16337.96|16249.96|16338.82|16250.82|16337.78|16249.78|9
1724617150000|2024-08-25 20:19:10|16337.76|16249.76|16337.54|16249.54|16338.05|16250.05|16337.54|16249.54|9
1724617160000|2024-08-25 20:19:20|16337.62|16249.62|16337.14|16249.14|16337.62|16249.62|16337.12|16249.12|9
1724617170000|2024-08-25 20:19:30|16337.28|16249.28|16336.63|16248.63|16337.41|16249.41|16336.63|16248.63|10
1724617180000|2024-08-25 20:19:40|16336.43|16248.43|16337.5|16249.5|16337.5|16249.5|16335.83|16247.83|10
1724617190000|2024-08-25 20:19:50|16337.55|16249.55|16336.54|16248.54|16337.64|16249.64|16336.54|16248.54|9
1724617200000|2024-08-25 20:20:00|16336.42|16248.42|16335.36|16247.36|16336.42|16248.42|16335.36|16247.36|10
1724617210000|2024-08-25 20:20:10|16335.29|16247.29|16330.52|16242.52|16335.29|16247.29|16330.52|16242.52|10
1724617220000|2024-08-25 20:20:20|16330.34|16242.34|16329.35|16241.35|16330.34|16242.34|16329.35|16241.35|9
1724617230000|2024-08-25 20:20:30|16329.41|16241.41|16328.56|16240.56|16329.41|16241.41|16328.56|16240.56|9
1724617240000|2024-08-25 20:20:40|16328.54|16240.54|16327.97|16239.97|16328.66|16240.66|16327.57|16239.57|9
1724617250000|2024-08-25 20:20:50|16327.96|16239.96|16328.35|16240.35|16328.39|16240.39|16327.9|16239.9|10
1724617260000|2024-08-25 20:21:00|16328.33|16240.33|16327.59|16239.59|16328.33|16240.33|16327.58|16239.58|8
1724617270000|2024-08-25 20:21:10|16327.73|16239.73|16328.69|16240.69|16328.69|16240.69|16327.64|16239.64|10
1724617280000|2024-08-25 20:21:20|16329.51|16241.51|16329.42|16241.42|16329.63|16241.63|16329.42|16241.42|8
1724617290000|2024-08-25 20:21:30|16329.41|16241.41|16328.66|16240.66|16329.41|16241.41|16328.63|16240.63|10
1724617300000|2024-08-25 20:21:40|16328.29|16240.29|16327.81|16239.81|16328.29|16240.29|16327.8|16239.8|6
1724617310000|2024-08-25 20:21:50|16327.8|16239.8|16327.83|16239.83|16327.84|16239.84|16327.78|16239.78|5
1724617320000|2024-08-25 20:22:00|16326.9|16238.9|16326.63|16238.63|16326.9|16238.9|16326.34|16238.34|8
1724617330000|2024-08-25 20:22:10|16326.62|16238.62|16325.31|16237.31|16326.62|16238.62|16325.31|16237.31|7
1724617340000|2024-08-25 20:22:20|16325.32|16237.32|16325.8|16237.8|16325.8|16237.8|16325.24|16237.24|5
1724617350000|2024-08-25 20:22:30|16326.07|16238.07|16326.7|16238.7|16326.7|16238.7|16325.85|16237.85|8
1724617360000|2024-08-25 20:22:40|16326.72|16238.72|16327.21|16239.21|16327.21|16239.21|16326.72|16238.72|7
1724617370000|2024-08-25 20:22:50|16326.4|16238.4|16325.84|16237.84|16326.4|16238.4|16325.57|16237.57|10
1724617380000|2024-08-25 20:23:00|16325.73|16237.73|16325.47|16237.47|16325.73|16237.73|16325.32|16237.32|10
1724617390000|2024-08-25 20:23:10|16325.38|16237.38|16326.65|16238.65|16326.65|16238.65|16325.22|16237.22|9
1724617400000|2024-08-25 20:23:20|16327.02|16239.02|16326.46|16238.46|16327.03|16239.03|16326.46|16238.46|9
1724617410000|2024-08-25 20:23:30|16325.82|16237.82|16325.09|16237.09|16325.82|16237.82|16325.09|16237.09|9
1724617420000|2024-08-25 20:23:40|16325.2|16237.2|16324.76|16236.76|16325.2|16237.2|16324.75|16236.75|5
1724617430000|2024-08-25 20:23:50|16324.67|16236.67|16323.96|16235.96|16324.67|16236.67|16323.96|16235.96|9
1724617440000|2024-08-25 20:24:00|16323.97|16235.97|16324.12|16236.12|16324.12|16236.12|16323.97|16235.97|8
1724617450000|2024-08-25 20:24:10|16324.3|16236.3|16324.2|16236.2|16324.36|16236.36|16324.2|16236.2|8
1724617460000|2024-08-25 20:24:20|16324.27|16236.27|16325.13|16237.13|16325.32|16237.32|16324.27|16236.27|9
1724617470000|2024-08-25 20:24:30|16325.16|16237.16|16325.86|16237.86|16325.86|16237.86|16325.16|16237.16|8
1724617480000|2024-08-25 20:24:40|16325.87|16237.87|16327.49|16239.49|16327.49|16239.49|16325.87|16237.87|9
1724617490000|2024-08-25 20:24:50|16327.67|16239.67|16323.75|16235.75|16328.68|16240.68|16322.76|16234.76|10
1724617500000|2024-08-25 20:25:00|16325.69|16237.69|16326.14|16238.14|16326.31|16238.31|16325.69|16237.69|10
1724617510000|2024-08-25 20:25:10|16326.11|16238.11|16324.28|16236.28|16326.11|16238.11|16324.28|16236.28|9
1724617520000|2024-08-25 20:25:20|16323.9|16235.9|16323.41|16235.41|16323.9|16235.9|16323.41|16235.41|7
1724617530000|2024-08-25 20:25:30|16323.26|16235.26|16321.53|16233.53|16323.27|16235.27|16321.34|16233.34|10
1724617540000|2024-08-25 20:25:40|16321.67|16233.67|16321.47|16233.47|16321.67|16233.67|16321.12|16233.12|10
1724617550000|2024-08-25 20:25:50|16321.27|16233.27|16322.84|16234.84|16322.85|16234.85|16321.2|16233.2|10
1724617560000|2024-08-25 20:26:00|16322.9|16234.9|16323.76|16235.76|16323.76|16235.76|16321.69|16233.69|10
1724617570000|2024-08-25 20:26:10|16323.59|16235.59|16323.51|16235.51|16323.59|16235.59|16323.51|16235.51|6
1724617580000|2024-08-25 20:26:20|16323.53|16235.53|16322|16234|16323.53|16235.53|16322|16234|10
1724617590000|2024-08-25 20:26:30|16322.15|16234.15|16322.58|16234.58|16322.58|16234.58|16322.15|16234.15|9
1724617600000|2024-08-25 20:26:40|16322.75|16234.75|16323.23|16235.23|16323.23|16235.23|16322.75|16234.75|5
1724617610000|2024-08-25 20:26:50|16323.08|16235.08|16323.11|16235.11|16323.22|16235.22|16323.08|16235.08|7
1724617620000|2024-08-25 20:27:00|16322.72|16234.72|16322.75|16234.75|16324.17|16236.17|16322.72|16234.72|10
1724617630000|2024-08-25 20:27:10|16322.6|16234.6|16322.6|16234.6|16322.64|16234.64|16322.54|16234.54|8
1724617640000|2024-08-25 20:27:20|16322.82|16234.82|16322.82|16234.82|16322.83|16234.83|16322.82|16234.82|3
1724617650000|2024-08-25 20:27:30|16322.7|16234.7|16322.44|16234.44|16322.7|16234.7|16322.42|16234.42|6
1724617660000|2024-08-25 20:27:40|16322.46|16234.46|16323.15|16235.15|16324.01|16236.01|16322.46|16234.46|10
1724617670000|2024-08-25 20:27:50|16322.67|16234.67|16322.41|16234.41|16322.67|16234.67|16322.29|16234.29|10
1724617680000|2024-08-25 20:28:00|16322.63|16234.63|16324.54|16236.54|16324.54|16236.54|16322.63|16234.63|10
1724617690000|2024-08-25 20:28:10|16324.67|16236.67|16325.85|16237.85|16325.85|16237.85|16324.67|16236.67|8
1724617700000|2024-08-25 20:28:20|16325.86|16237.86|16324.82|16236.82|16326.35|16238.35|16324.82|16236.82|8
1724617710000|2024-08-25 20:28:30|16324.72|16236.72|16326.29|16238.29|16326.29|16238.29|16324.65|16236.65|9
1724617720000|2024-08-25 20:28:40|16325.76|16237.76|16325.51|16237.51|16325.76|16237.76|16325.28|16237.28|8
1724617730000|2024-08-25 20:28:50|16323.15|16235.15|16322.8|16234.8|16323.15|16235.15|16322.64|16234.64|9
1724617740000|2024-08-25 20:29:00|16322.19|16234.19|16322.74|16234.74|16322.91|16234.91|16322.05|16234.05|9
1724617750000|2024-08-25 20:29:10|16322.48|16234.48|16321.13|16233.13|16322.48|16234.48|16321.13|16233.13|9
1724617760000|2024-08-25 20:29:20|16321.17|16233.17|16321.02|16233.02|16321.24|16233.24|16320.89|16232.89|8
1724617770000|2024-08-25 20:29:30|16320.94|16232.94|16320.88|16232.88|16321.05|16233.05|16320.88|16232.88|7
1724617780000|2024-08-25 20:29:40|16320.89|16232.89|16321.15|16233.15|16321.15|16233.15|16320.73|16232.73|6
1724617790000|2024-08-25 20:29:50|16321.18|16233.18|16322.15|16234.15|16322.15|16234.15|16321.18|16233.18|10
1724617800000|2024-08-25 20:30:00|16322.35|16234.35|16322.85|16234.85|16322.85|16234.85|16322.35|16234.35|10
1724617810000|2024-08-25 20:30:10|16322.87|16234.87|16322.89|16234.89|16323.21|16235.21|16322.56|16234.56|10
1724617820000|2024-08-25 20:30:20|16322.69|16234.69|16323.16|16235.16|16323.27|16235.27|16322.69|16234.69|9
1724617830000|2024-08-25 20:30:30|16323.1|16235.1|16323|16235|16323.32|16235.32|16323|16235|9
1724617840000|2024-08-25 20:30:40|16322.87|16234.87|16322.94|16234.94|16322.95|16234.95|16322.87|16234.87|6
1724617850000|2024-08-25 20:30:50|16322.93|16234.93|16320.85|16232.85|16322.93|16234.93|16320.59|16232.59|6
1724617860000|2024-08-25 20:31:00|16320.9|16232.9|16321.66|16233.66|16321.66|16233.66|16320.82|16232.82|10
1724617870000|2024-08-25 20:31:10|16321.7|16233.7|16323.05|16235.05|16323.05|16235.05|16321.7|16233.7|9
1724617880000|2024-08-25 20:31:20|16328.91|16240.91|16331.5|16243.5|16331.53|16243.53|16328.91|16240.91|10
1724617890000|2024-08-25 20:31:30|16331.52|16243.52|16334.45|16246.45|16334.61|16246.61|16331.52|16243.52|9
1724617900000|2024-08-25 20:31:40|16334.91|16246.91|16336.88|16248.88|16336.88|16248.88|16334.91|16246.91|10
1724617910000|2024-08-25 20:31:50|16337.46|16249.46|16333.3|16245.3|16337.51|16249.51|16333.3|16245.3|8
1724617920000|2024-08-25 20:32:00|16333.29|16245.29|16333.88|16245.88|16334.07|16246.07|16332.9|16244.9|9
1724617930000|2024-08-25 20:32:10|16333.82|16245.82|16334.39|16246.39|16334.39|16246.39|16333.61|16245.61|10
1724617940000|2024-08-25 20:32:20|16334.48|16246.48|16334.89|16246.89|16334.89|16246.89|16334.43|16246.43|9
1724617950000|2024-08-25 20:32:30|16335.24|16247.24|16334.84|16246.84|16335.24|16247.24|16334.8|16246.8|9
1724617960000|2024-08-25 20:32:40|16334.81|16246.81|16335.45|16247.45|16335.45|16247.45|16334.81|16246.81|10
1724617970000|2024-08-25 20:32:50|16335.46|16247.46|16335.04|16247.04|16335.46|16247.46|16334.94|16246.94|8
1724617980000|2024-08-25 20:33:00|16334.91|16246.91|16334.89|16246.89|16334.93|16246.93|16334.72|16246.72|9
1724617990000|2024-08-25 20:33:10|16335.08|16247.08|16335.52|16247.52|16335.78|16247.78|16335.06|16247.06|9
1724618000000|2024-08-25 20:33:20|16335.16|16247.16|16337.29|16249.29|16337.33|16249.33|16334.4|16246.4|10
1724618010000|2024-08-25 20:33:30|16336.93|16248.93|16335.99|16247.99|16336.93|16248.93|16335.98|16247.98|9
1724618020000|2024-08-25 20:33:40|16335.98|16247.98|16335.76|16247.76|16335.98|16247.98|16335.62|16247.62|8
1724618030000|2024-08-25 20:33:50|16335.75|16247.75|16335.66|16247.66|16335.76|16247.76|16335.66|16247.66|4
1724618040000|2024-08-25 20:34:00|16335.49|16247.49|16333.54|16245.54|16335.7|16247.7|16332.73|16244.73|9
1724618050000|2024-08-25 20:34:10|16333.73|16245.73|16335.32|16247.32|16335.58|16247.58|16333.73|16245.73|10
1724618060000|2024-08-25 20:34:20|16335.23|16247.23|16336.02|16248.02|16336.02|16248.02|16335.23|16247.23|9
1724618070000|2024-08-25 20:34:30|16335.78|16247.78|16335.32|16247.32|16335.79|16247.79|16333.74|16245.74|10
1724618080000|2024-08-25 20:34:40|16336|16248|16337.2|16249.2|16337.2|16249.2|16336|16248|10
1724618090000|2024-08-25 20:34:50|16337.4|16249.4|16337.47|16249.47|16337.69|16249.69|16337.4|16249.4|9
1724618100000|2024-08-25 20:35:00|16337.45|16249.45|16337.29|16249.29|16337.46|16249.46|16337.25|16249.25|9
1724618110000|2024-08-25 20:35:10|16337.3|16249.3|16337.26|16249.26|16337.52|16249.52|16337.26|16249.26|8
1724618120000|2024-08-25 20:35:20|16336.88|16248.88|16334.15|16246.15|16336.88|16248.88|16334.15|16246.15|10
1724618130000|2024-08-25 20:35:30|16333.6|16245.6|16330.33|16242.33|16333.6|16245.6|16329.82|16241.82|10
1724618140000|2024-08-25 20:35:40|16330.4|16242.4|16331.11|16243.11|16331.13|16243.13|16329.85|16241.85|9
1724618150000|2024-08-25 20:35:50|16331.13|16243.13|16331.33|16243.33|16331.34|16243.34|16331.11|16243.11|7
1724618160000|2024-08-25 20:36:00|16331.38|16243.38|16332.68|16244.68|16332.68|16244.68|16331.38|16243.38|9
1724618170000|2024-08-25 20:36:10|16332.69|16244.69|16333.36|16245.36|16333.45|16245.45|16332.44|16244.44|9
1724618180000|2024-08-25 20:36:20|16333.35|16245.35|16333.99|16245.99|16333.99|16245.99|16333.27|16245.27|9
1724618190000|2024-08-25 20:36:30|16334.04|16246.04|16333.99|16245.99|16334.09|16246.09|16333.9|16245.9|8
1724618200000|2024-08-25 20:36:40|16333.97|16245.97|16334.32|16246.32|16334.38|16246.38|16333.97|16245.97|8
1724618210000|2024-08-25 20:36:50|16334.3|16246.3|16334.96|16246.96|16335|16247|16334.3|16246.3|9
1724618220000|2024-08-25 20:37:00|16335.12|16247.12|16333.69|16245.69|16335.23|16247.23|16333.69|16245.69|8
1724618230000|2024-08-25 20:37:10|16333.64|16245.64|16333.4|16245.4|16333.69|16245.69|16333.36|16245.36|9
1724618240000|2024-08-25 20:37:20|16333.61|16245.61|16331.31|16243.31|16333.61|16245.61|16331.31|16243.31|9
1724618250000|2024-08-25 20:37:30|16331.19|16243.19|16330.75|16242.75|16331.19|16243.19|16330.54|16242.54|10
1724618260000|2024-08-25 20:37:40|16330.69|16242.69|16329.76|16241.76|16330.81|16242.81|16329.76|16241.76|9
1724618270000|2024-08-25 20:37:50|16329.64|16241.64|16329.1|16241.1|16329.64|16241.64|16329.1|16241.1|8
1724618280000|2024-08-25 20:38:00|16328.88|16240.88|16325.29|16237.29|16328.88|16240.88|16324.87|16236.87|10
1724618290000|2024-08-25 20:38:10|16325.34|16237.34|16325.54|16237.54|16325.54|16237.54|16325.34|16237.34|7
1724618300000|2024-08-25 20:38:20|16325.49|16237.49|16326.52|16238.52|16326.52|16238.52|16325.42|16237.42|10
1724618310000|2024-08-25 20:38:30|16326.62|16238.62|16327.74|16239.74|16327.74|16239.74|16326.62|16238.62|10
1724618320000|2024-08-25 20:38:40|16327.69|16239.69|16327.52|16239.52|16327.78|16239.78|16327.52|16239.52|8
1724618330000|2024-08-25 20:38:50|16327.63|16239.63|16329.53|16241.53|16329.69|16241.69|16327.63|16239.63|10
1724618340000|2024-08-25 20:39:00|16329.56|16241.56|16329.51|16241.51|16329.56|16241.56|16329.51|16241.51|10
1724618350000|2024-08-25 20:39:10|16329.41|16241.41|16329.75|16241.75|16329.77|16241.77|16329.41|16241.41|10
1724618360000|2024-08-25 20:39:20|16329.76|16241.76|16329.62|16241.62|16329.92|16241.92|16329.4|16241.4|6
1724618370000|2024-08-25 20:39:30|16329.76|16241.76|16328.91|16240.91|16329.76|16241.76|16328.54|16240.54|10
1724618380000|2024-08-25 20:39:40|16328.98|16240.98|16329.42|16241.42|16329.42|16241.42|16328.98|16240.98|10
1724618390000|2024-08-25 20:39:50|16329.94|16241.94|16329.51|16241.51|16330.01|16242.01|16329.51|16241.51|9
1724618400000|2024-08-25 20:40:00|16329.52|16241.52|16330.37|16242.37|16330.37|16242.37|16329.51|16241.51|7
1724618410000|2024-08-25 20:40:10|16330.43|16242.43|16327.87|16239.87|16330.45|16242.45|16327.87|16239.87|10
1724618420000|2024-08-25 20:40:20|16327.4|16239.4|16328.26|16240.26|16328.26|16240.26|16327.37|16239.37|9
1724618430000|2024-08-25 20:40:30|16328.64|16240.64|16332.1|16244.1|16332.1|16244.1|16328.64|16240.64|10
1724618440000|2024-08-25 20:40:40|16332.25|16244.25|16333.09|16245.09|16333.09|16245.09|16332.25|16244.25|9
1724618450000|2024-08-25 20:40:50|16333.14|16245.14|16333.44|16245.44|16333.44|16245.44|16332.96|16244.96|8
1724618460000|2024-08-25 20:41:00|16333.51|16245.51|16335.71|16247.71|16335.84|16247.84|16333.51|16245.51|10
1724618470000|2024-08-25 20:41:10|16335.64|16247.64|16335.76|16247.76|16335.79|16247.79|16335.64|16247.64|7
1724618480000|2024-08-25 20:41:20|16335.77|16247.77|16336.55|16248.55|16337.38|16249.38|16335.77|16247.77|9
1724618490000|2024-08-25 20:41:30|16336.46|16248.46|16337.21|16249.21|16337.38|16249.38|16336.46|16248.46|8
1724618500000|2024-08-25 20:41:40|16337.41|16249.41|16337.13|16249.13|16337.41|16249.41|16336.92|16248.92|7
1724618510000|2024-08-25 20:41:50|16336.94|16248.94|16336.67|16248.67|16336.94|16248.94|16336.49|16248.49|9
1724618520000|2024-08-25 20:42:00|16336.69|16248.69|16336.18|16248.18|16336.76|16248.76|16334.97|16246.97|9
1724618530000|2024-08-25 20:42:10|16336.24|16248.24|16337.08|16249.08|16337.08|16249.08|16336.24|16248.24|8
1724618540000|2024-08-25 20:42:20|16337.37|16249.37|16338.16|16250.16|16338.18|16250.18|16337.37|16249.37|10
1724618550000|2024-08-25 20:42:30|16338.48|16250.48|16339.47|16251.47|16339.47|16251.47|16338.46|16250.46|9
1724618560000|2024-08-25 20:42:40|16339.35|16251.35|16340.57|16252.57|16340.58|16252.58|16339.35|16251.35|9
1724618570000|2024-08-25 20:42:50|16340.56|16252.56|16340.19|16252.19|16340.77|16252.77|16340.19|16252.19|8
1724618580000|2024-08-25 20:43:00|16339.47|16251.47|16340.91|16252.91|16340.91|16252.91|16339.16|16251.16|10
1724618590000|2024-08-25 20:43:10|16340.96|16252.96|16341.33|16253.33|16341.35|16253.35|16340.96|16252.96|9
1724618600000|2024-08-25 20:43:20|16341.35|16253.35|16341.28|16253.28|16341.35|16253.35|16340.87|16252.87|9
1724618610000|2024-08-25 20:43:30|16341.45|16253.45|16341.93|16253.93|16341.99|16253.99|16341.45|16253.45|9
1724618620000|2024-08-25 20:43:40|16341.95|16253.95|16342.13|16254.13|16342.13|16254.13|16341.86|16253.86|9
1724618630000|2024-08-25 20:43:50|16341.49|16253.49|16340.64|16252.64|16341.49|16253.49|16340.64|16252.64|10
1724618640000|2024-08-25 20:44:00|16340.55|16252.55|16340.43|16252.43|16340.55|16252.55|16340.32|16252.32|9
1724618650000|2024-08-25 20:44:10|16340.45|16252.45|16341.11|16253.11|16341.11|16253.11|16340.45|16252.45|8
1724618660000|2024-08-25 20:44:20|16341.04|16253.04|16340.68|16252.68|16341.13|16253.13|16340.6|16252.6|7
1724618670000|2024-08-25 20:44:30|16340.67|16252.67|16341.13|16253.13|16341.13|16253.13|16340.67|16252.67|4
1724618680000|2024-08-25 20:44:40|16340.79|16252.79|16341.37|16253.37|16341.42|16253.42|16340.79|16252.79|10
1724618690000|2024-08-25 20:44:50|16341.19|16253.19|16341.22|16253.22|16341.38|16253.38|16341.19|16253.19|7
1724618700000|2024-08-25 20:45:00|16341.32|16253.32|16341.55|16253.55|16341.55|16253.55|16340.77|16252.77|10
1724618710000|2024-08-25 20:45:10|16341.66|16253.66|16344.24|16256.24|16344.24|16256.24|16341.66|16253.66|10
1724618720000|2024-08-25 20:45:20|16344.18|16256.18|16344.9|16256.9|16344.9|16256.9|16344.08|16256.08|10
1724618730000|2024-08-25 20:45:30|16344.81|16256.81|16344.88|16256.88|16344.97|16256.97|16344.81|16256.81|9
1724618740000|2024-08-25 20:45:40|16344.87|16256.87|16344.97|16256.97|16345.01|16257.01|16344.72|16256.72|8
1724618750000|2024-08-25 20:45:50|16345.05|16257.05|16345.09|16257.09|16345.35|16257.35|16344.54|16256.54|9
1724618760000|2024-08-25 20:46:00|16348.26|16260.26|16351.18|16263.18|16351.31|16263.31|16348.26|16260.26|10
1724618770000|2024-08-25 20:46:10|16351.13|16263.13|16350.08|16262.08|16351.14|16263.14|16350.08|16262.08|10
1724618780000|2024-08-25 20:46:20|16350.01|16262.01|16351.11|16263.11|16351.49|16263.49|16350.01|16262.01|10
1724618790000|2024-08-25 20:46:30|16351.12|16263.12|16351.28|16263.28|16351.42|16263.42|16351.12|16263.12|8
1724618800000|2024-08-25 20:46:40|16351.26|16263.26|16351.22|16263.22|16351.27|16263.27|16351.2|16263.2|9
1724618810000|2024-08-25 20:46:50|16351.23|16263.23|16349.97|16261.97|16351.23|16263.23|16349.97|16261.97|5
1724618820000|2024-08-25 20:47:00|16349.75|16261.75|16350.18|16262.18|16350.21|16262.21|16349.71|16261.71|10
1724618830000|2024-08-25 20:47:10|16350.3|16262.3|16351.8|16263.8|16351.8|16263.8|16350.3|16262.3|10
1724618840000|2024-08-25 20:47:20|16351.81|16263.81|16352.05|16264.05|16352.05|16264.05|16351.61|16263.61|10
1724618850000|2024-08-25 20:47:30|16352.15|16264.15|16352.85|16264.85|16352.85|16264.85|16352.15|16264.15|8
1724618860000|2024-08-25 20:47:40|16353.23|16265.23|16354.29|16266.29|16354.29|16266.29|16353.23|16265.23|9
1724618870000|2024-08-25 20:47:50|16354.11|16266.11|16354.28|16266.28|16354.28|16266.28|16354.11|16266.11|6
1724618880000|2024-08-25 20:48:00|16354.81|16266.81|16355.79|16267.79|16355.79|16267.79|16354.81|16266.81|8
1724618890000|2024-08-25 20:48:10|16355.98|16267.98|16356.87|16268.87|16356.87|16268.87|16355.98|16267.98|10
1724618900000|2024-08-25 20:48:20|16356.89|16268.89|16358.37|16270.37|16358.49|16270.49|16356.89|16268.89|10
1724618910000|2024-08-25 20:48:30|16358.41|16270.41|16358.87|16270.87|16359.1|16271.1|16358.41|16270.41|10
1724618920000|2024-08-25 20:48:40|16358.82|16270.82|16359.45|16271.45|16359.45|16271.45|16358.77|16270.77|8
1724618930000|2024-08-25 20:48:50|16359.48|16271.48|16359.48|16271.48|16359.48|16271.48|16359.46|16271.46|7
1724618940000|2024-08-25 20:49:00|16359.54|16271.54|16358.45|16270.45|16359.67|16271.67|16358.41|16270.41|9
1724618950000|2024-08-25 20:49:10|16358.35|16270.35|16357.49|16269.49|16358.35|16270.35|16357.48|16269.48|7
1724618960000|2024-08-25 20:49:20|16357.45|16269.45|16357.13|16269.13|16357.53|16269.53|16357.05|16269.05|10
1724618970000|2024-08-25 20:49:30|16357.43|16269.43|16357.88|16269.88|16357.88|16269.88|16357.18|16269.18|9
1724618980000|2024-08-25 20:49:40|16357.87|16269.87|16357.68|16269.68|16357.87|16269.87|16357.67|16269.67|7
1724618990000|2024-08-25 20:49:50|16357.62|16269.62|16360|16272|16360|16272|16357.62|16269.62|9
1724619000000|2024-08-25 20:50:00|16360.14|16272.14|16360.34|16272.34|16361.36|16273.36|16360.14|16272.14|9
1724619010000|2024-08-25 20:50:10|16359.61|16271.61|16356.96|16268.96|16359.61|16271.61|16356.07|16268.07|10
1724619020000|2024-08-25 20:50:20|16357.18|16269.18|16356.89|16268.89|16357.38|16269.38|16356.53|16268.53|10
1724619030000|2024-08-25 20:50:30|16356.85|16268.85|16359.07|16271.07|16359.07|16271.07|16356.84|16268.84|10
1724619040000|2024-08-25 20:50:40|16359.08|16271.08|16359.86|16271.86|16359.86|16271.86|16359.08|16271.08|8
1724619050000|2024-08-25 20:50:50|16359.9|16271.9|16360.72|16272.72|16360.72|16272.72|16359.9|16271.9|10
1724619060000|2024-08-25 20:51:00|16360.73|16272.73|16361.32|16273.32|16361.32|16273.32|16360.5|16272.5|10
1724619070000|2024-08-25 20:51:10|16361.34|16273.34|16359.98|16271.98|16361.34|16273.34|16359.98|16271.98|9
1724619080000|2024-08-25 20:51:20|16359.5|16271.5|16359.09|16271.09|16359.5|16271.5|16358.77|16270.77|10
1724619090000|2024-08-25 20:51:30|16359.13|16271.13|16359.47|16271.47|16359.47|16271.47|16359.13|16271.13|9
1724619100000|2024-08-25 20:51:40|16360.43|16272.43|16361.35|16273.35|16361.35|16273.35|16360.43|16272.43|10
1724619110000|2024-08-25 20:51:50|16362.5|16274.5|16362.87|16274.87|16363.07|16275.07|16362.5|16274.5|9
1724619120000|2024-08-25 20:52:00|16362.93|16274.93|16362.88|16274.88|16363.14|16275.14|16362.82|16274.82|9
1724619130000|2024-08-25 20:52:10|16362.83|16274.83|16361.42|16273.42|16362.83|16274.83|16361.39|16273.39|9
1724619140000|2024-08-25 20:52:20|16361.08|16273.08|16361.47|16273.47|16361.61|16273.61|16361.08|16273.08|9
1724619150000|2024-08-25 20:52:30|16361.28|16273.28|16361.83|16273.83|16361.9|16273.9|16361.2|16273.2|9
1724619160000|2024-08-25 20:52:40|16361.67|16273.67|16362.25|16274.25|16362.43|16274.43|16361.51|16273.51|10
1724619170000|2024-08-25 20:52:50|16362.3|16274.3|16363.13|16275.13|16363.27|16275.27|16362.3|16274.3|10
1724619180000|2024-08-25 20:53:00|16363.06|16275.06|16363.1|16275.1|16363.27|16275.27|16362.91|16274.91|10
1724619190000|2024-08-25 20:53:10|16363.38|16275.38|16362.99|16274.99|16363.51|16275.51|16362.99|16274.99|9
1724619200000|2024-08-25 20:53:20|16362.98|16274.98|16361.44|16273.44|16362.99|16274.99|16361.44|16273.44|7
1724619210000|2024-08-25 20:53:30|16361.34|16273.34|16359.51|16271.51|16361.34|16273.34|16359.51|16271.51|10
1724619220000|2024-08-25 20:53:40|16359.41|16271.41|16359.88|16271.88|16359.88|16271.88|16359.25|16271.25|10
1724619230000|2024-08-25 20:53:50|16359.5|16271.5|16359.72|16271.72|16359.72|16271.72|16359.5|16271.5|7
1724619240000|2024-08-25 20:54:00|16359.74|16271.74|16360.34|16272.34|16360.34|16272.34|16358.68|16270.68|9
1724619250000|2024-08-25 20:54:10|16360.38|16272.38|16359.16|16271.16|16360.41|16272.41|16359.16|16271.16|9
1724619260000|2024-08-25 20:54:20|16359.17|16271.17|16357.67|16269.67|16359.27|16271.27|16357.67|16269.67|10
1724619270000|2024-08-25 20:54:30|16356.93|16268.93|16356.6|16268.6|16356.93|16268.93|16356.44|16268.44|10
1724619280000|2024-08-25 20:54:40|16356.71|16268.71|16356.65|16268.65|16356.88|16268.88|16356.57|16268.57|10
1724619290000|2024-08-25 20:54:50|16356.63|16268.63|16356.8|16268.8|16356.91|16268.91|16356.63|16268.63|7
1724619300000|2024-08-25 20:55:00|16356.82|16268.82|16359.06|16271.06|16359.07|16271.07|16356.82|16268.82|10
1724619310000|2024-08-25 20:55:10|16359.07|16271.07|16359.07|16271.07|16359.19|16271.19|16359.06|16271.06|9
1724619320000|2024-08-25 20:55:20|16359.31|16271.31|16357.82|16269.82|16359.47|16271.47|16357.82|16269.82|8
1724619330000|2024-08-25 20:55:30|16357.43|16269.43|16357.09|16269.09|16357.43|16269.43|16357.09|16269.09|10
1724619340000|2024-08-25 20:55:40|16357.41|16269.41|16357.11|16269.11|16357.41|16269.41|16357.02|16269.02|10
1724619350000|2024-08-25 20:55:50|16357.18|16269.18|16357.04|16269.04|16357.18|16269.18|16356.97|16268.97|8
1724619360000|2024-08-25 20:56:00|16356.75|16268.75|16357.27|16269.27|16357.27|16269.27|16355.96|16267.96|9
1724619370000|2024-08-25 20:56:10|16357.31|16269.31|16352.39|16264.39|16357.32|16269.32|16352.39|16264.39|10
1724619380000|2024-08-25 20:56:20|16352.4|16264.4|16350.5|16262.5|16352.4|16264.4|16350.5|16262.5|9
1724619390000|2024-08-25 20:56:30|16350.25|16262.25|16351.32|16263.32|16351.32|16263.32|16349.82|16261.82|9
1724619400000|2024-08-25 20:56:40|16351.57|16263.57|16351.71|16263.71|16351.71|16263.71|16351.57|16263.57|7
1724619410000|2024-08-25 20:56:50|16351.66|16263.66|16351.11|16263.11|16351.66|16263.66|16350.97|16262.97|6
1724619420000|2024-08-25 20:57:00|16351.07|16263.07|16350.27|16262.27|16351.07|16263.07|16350.27|16262.27|8
1724619430000|2024-08-25 20:57:10|16350.24|16262.24|16350.38|16262.38|16350.38|16262.38|16350.14|16262.14|8
1724619440000|2024-08-25 20:57:20|16350.1|16262.1|16350.09|16262.09|16350.25|16262.25|16350.06|16262.06|6
1724619450000|2024-08-25 20:57:30|16350.05|16262.05|16347.87|16259.87|16350.05|16262.05|16347.87|16259.87|9
1724619460000|2024-08-25 20:57:40|16347.69|16259.69|16347.57|16259.57|16347.71|16259.71|16347.4|16259.4|8
1724619470000|2024-08-25 20:57:50|16347.48|16259.48|16346.76|16258.76|16347.48|16259.48|16346.65|16258.65|10
1724619480000|2024-08-25 20:58:00|16346.8|16258.8|16346.8|16258.8|16346.84|16258.84|16346.76|16258.76|6
1724619490000|2024-08-25 20:58:10|16346.32|16258.32|16345.64|16257.64|16346.32|16258.32|16345.64|16257.64|7
1724619500000|2024-08-25 20:58:20|16346.03|16258.03|16345.52|16257.52|16346.03|16258.03|16345.52|16257.52|7
1724619510000|2024-08-25 20:58:30|16345.51|16257.51|16343.52|16255.52|16345.51|16257.51|16343.52|16255.52|5
1724619520000|2024-08-25 20:58:40|16343.1|16255.1|16342.33|16254.33|16343.1|16255.1|16342.12|16254.12|8
1724619530000|2024-08-25 20:58:50|16342.21|16254.21|16342.31|16254.31|16342.31|16254.31|16342.06|16254.06|7
1724619540000|2024-08-25 20:59:00|16342.29|16254.29|16341.72|16253.72|16342.3|16254.3|16341.69|16253.69|6
1724619550000|2024-08-25 20:59:10|16341.79|16253.79|16341.49|16253.49|16341.79|16253.79|16341.47|16253.47|10
1724619560000|2024-08-25 20:59:20|16338.17|16250.17|16339.33|16251.33|16339.33|16251.33|16338.17|16250.17|8
1724619570000|2024-08-25 20:59:30|16339.45|16251.45|16335.14|16255.14|16339.45|16255.43|16335.11|16251.43|9
1724619580000|2024-08-25 20:59:40|16335.78|16255.78|16335.88|16255.88|16335.88|16255.88|16335.72|16255.72|9
1724619590000|2024-08-25 20:59:50|16336.13|16256.13|16337.48|16257.48|16337.48|16257.48|16335.98|16255.98|10
1724619600000|2024-08-25 21:00:00|16337.49|16257.49|16338.36|16258.36|16338.49|16258.49|16337.49|16257.49|10
1724619610000|2024-08-25 21:00:10|16338.37|16258.37|16339.43|16259.43|16339.46|16259.46|16338.37|16258.37|10
1724619620000|2024-08-25 21:00:20|16339.37|16259.37|16339.32|16259.32|16339.46|16259.46|16339.32|16259.32|9
1724619630000|2024-08-25 21:00:30|16339.36|16259.36|16339.43|16259.43|16339.57|16259.57|16339.31|16259.31|9
1724619640000|2024-08-25 21:00:40|16339.71|16259.71|16339.66|16259.66|16339.94|16259.94|16339.66|16259.66|9
1724619650000|2024-08-25 21:00:50|16339.61|16259.61|16338.84|16258.84|16339.61|16259.61|16338.79|16258.79|10
1724619660000|2024-08-25 21:01:00|16338.22|16258.22|16336.01|16256.01|16338.23|16258.23|16336.01|16256.01|10
1724619670000|2024-08-25 21:01:10|16336.04|16256.04|16334.96|16254.96|16336.05|16256.05|16334.66|16254.66|10
1724619680000|2024-08-25 21:01:20|16335.03|16255.03|16335.08|16255.08|16335.08|16255.08|16334.78|16254.78|10
1724619690000|2024-08-25 21:01:30|16335.09|16255.09|16335.04|16255.04|16335.24|16255.24|16335.04|16255.04|9
1724619700000|2024-08-25 21:01:40|16335.31|16255.31|16335.63|16255.63|16335.78|16255.78|16335.31|16255.31|8
1724619710000|2024-08-25 21:01:50|16335.62|16255.62|16334.92|16254.92|16335.62|16255.62|16334.92|16254.92|9
1724619720000|2024-08-25 21:02:00|16333.81|16253.81|16333.65|16253.65|16333.81|16253.81|16333.18|16253.18|10
1724619730000|2024-08-25 21:02:10|16333.64|16253.64|16333.94|16253.94|16333.94|16253.94|16333.52|16253.52|8
1724619740000|2024-08-25 21:02:20|16333.96|16253.96|16336.98|16256.98|16336.98|16256.98|16333.94|16253.94|9
1724619750000|2024-08-25 21:02:30|16337.23|16257.23|16337.77|16257.77|16337.77|16257.77|16337.23|16257.23|10
1724619760000|2024-08-25 21:02:40|16337.75|16257.75|16337.78|16257.78|16337.78|16257.78|16337.73|16257.73|6
1724619770000|2024-08-25 21:02:50|16337.77|16257.77|16339.04|16259.04|16339.04|16259.04|16337.77|16257.77|6
1724619780000|2024-08-25 21:03:00|16339.59|16259.59|16339.63|16259.63|16339.75|16259.75|16339.31|16259.31|8
1724619790000|2024-08-25 21:03:10|16339.54|16259.54|16338.82|16258.82|16339.54|16259.54|16338.78|16258.78|8
1724619800000|2024-08-25 21:03:20|16338.77|16258.77|16338.81|16258.81|16338.81|16258.81|16338.42|16258.42|7
1724619810000|2024-08-25 21:03:30|16338.82|16258.82|16338.72|16258.72|16338.82|16258.82|16338.69|16258.69|5
1724619820000|2024-08-25 21:03:40|16338.94|16258.94|16338.9|16258.9|16338.94|16258.94|16338.88|16258.88|8
1724619830000|2024-08-25 21:03:50|16338.92|16258.92|16339.42|16259.42|16339.56|16259.56|16338.9|16258.9|6
1724619840000|2024-08-25 21:04:00|16339.33|16259.33|16339.24|16259.24|16339.33|16259.33|16339.19|16259.19|8
1724619850000|2024-08-25 21:04:10|16339.16|16259.16|16338.78|16258.78|16339.21|16259.21|16338.78|16258.78|9
1724619860000|2024-08-25 21:04:20|16338.75|16258.75|16339.39|16259.39|16339.39|16259.39|16338.73|16258.73|8
1724619870000|2024-08-25 21:04:30|16339.41|16259.41|16339.75|16259.75|16339.77|16259.77|16339.41|16259.41|10
1724619880000|2024-08-25 21:04:40|16340.13|16260.13|16340.4|16260.4|16340.4|16260.4|16340.13|16260.13|7
1724619890000|2024-08-25 21:04:50|16340.43|16260.43|16338.1|16258.1|16340.43|16260.43|16338.1|16258.1|10
1724619900000|2024-08-25 21:05:00|16338.05|16258.05|16338.04|16258.04|16338.05|16258.05|16337.58|16257.58|9
1724619910000|2024-08-25 21:05:10|16338.07|16258.07|16340.35|16260.35|16340.35|16260.35|16338.07|16258.07|10
1724619920000|2024-08-25 21:05:20|16340.38|16260.38|16340.53|16260.53|16340.53|16260.53|16340.38|16260.38|7
1724619930000|2024-08-25 21:05:30|16340.56|16260.56|16342.86|16262.86|16342.86|16262.86|16340.56|16260.56|9
1724619940000|2024-08-25 21:05:40|16342.89|16262.89|16343.64|16263.64|16343.64|16263.64|16342.85|16262.85|9
1724619950000|2024-08-25 21:05:50|16343.57|16263.57|16343.64|16263.64|16343.8|16263.8|16343.57|16263.57|10
1724619960000|2024-08-25 21:06:00|16343.58|16263.58|16342.02|16262.02|16343.72|16263.72|16341.47|16261.47|10
1724619970000|2024-08-25 21:06:10|16342.06|16262.06|16342.05|16262.05|16342.11|16262.11|16342.01|16262.01|9
1724619980000|2024-08-25 21:06:20|16342.08|16262.08|16341.54|16261.54|16342.08|16262.08|16341.54|16261.54|8
1724619990000|2024-08-25 21:06:30|16341.17|16261.17|16341.84|16261.84|16341.84|16261.84|16341.11|16261.11|7
1724620000000|2024-08-25 21:06:40|16342.61|16262.61|16343.11|16263.11|16343.12|16263.12|16342.61|16262.61|6
1724620010000|2024-08-25 21:06:50|16343.48|16263.48|16344.1|16264.1|16344.19|16264.19|16343.48|16263.48|9
1724620020000|2024-08-25 21:07:00|16344.08|16264.08|16343.77|16263.77|16344.08|16264.08|16343.74|16263.74|7
1724620030000|2024-08-25 21:07:10|16343.76|16263.76|16345.09|16265.09|16345.09|16265.09|16343.76|16263.76|7
1724620040000|2024-08-25 21:07:20|16345.11|16265.11|16343.55|16263.55|16345.13|16265.13|16343.55|16263.55|10
1724620050000|2024-08-25 21:07:30|16343.51|16263.51|16344.22|16264.22|16344.37|16264.37|16343.46|16263.46|8
1724620060000|2024-08-25 21:07:40|16344.17|16264.17|16347.72|16267.72|16347.72|16267.72|16344.15|16264.15|8
1724620070000|2024-08-25 21:07:50|16349.31|16269.31|16350.7|16270.7|16350.7|16270.7|16349.31|16269.31|9
1724620080000|2024-08-25 21:08:00|16350.68|16270.68|16349.12|16269.12|16350.68|16270.68|16349.12|16269.12|7
1724620090000|2024-08-25 21:08:10|16349.88|16269.88|16350.19|16270.19|16350.21|16270.21|16349.88|16269.88|6
1724620100000|2024-08-25 21:08:20|16350.24|16270.24|16353.55|16273.55|16353.55|16273.55|16350.24|16270.24|8
1724620110000|2024-08-25 21:08:30|16353.51|16273.51|16353.47|16273.47|16355.12|16275.12|16353.47|16273.47|10
1724620120000|2024-08-25 21:08:40|16353.36|16273.36|16351.87|16271.87|16353.36|16273.36|16351.24|16271.24|10
1724620130000|2024-08-25 21:08:50|16352.17|16272.17|16355.22|16275.22|16355.22|16275.22|16352.12|16272.12|9
1724620140000|2024-08-25 21:09:00|16355.57|16275.57|16363.09|16283.09|16363.09|16283.09|16355.57|16275.57|10
1724620150000|2024-08-25 21:09:10|16363.18|16283.18|16369.73|16289.73|16369.83|16289.83|16363.18|16283.18|9
1724620160000|2024-08-25 21:09:20|16369.44|16289.44|16375.36|16295.36|16375.36|16295.36|16369.27|16289.27|10
1724620170000|2024-08-25 21:09:30|16375.18|16295.18|16372.92|16292.92|16375.18|16295.18|16372.92|16292.92|10
1724620180000|2024-08-25 21:09:40|16372.79|16292.79|16373.99|16293.99|16373.99|16293.99|16371.64|16291.64|10
1724620190000|2024-08-25 21:09:50|16374.5|16294.5|16376.89|16296.89|16376.89|16296.89|16374.5|16294.5|10
1724620200000|2024-08-25 21:10:00|16376.91|16296.91|16378.68|16298.68|16379.56|16299.56|16376.91|16296.91|10
1724620210000|2024-08-25 21:10:10|16378.65|16298.65|16382.67|16302.67|16383.41|16303.41|16378.65|16298.65|7
1724620220000|2024-08-25 21:10:20|16382.66|16302.66|16381.98|16301.98|16382.66|16302.66|16381.98|16301.98|7
1724620230000|2024-08-25 21:10:30|16381.93|16301.93|16379.59|16299.59|16382.24|16302.24|16379.54|16299.54|10
1724620240000|2024-08-25 21:10:40|16379.03|16299.03|16377.48|16297.48|16379.11|16299.11|16377.45|16297.45|10
1724620250000|2024-08-25 21:10:50|16377.32|16297.32|16379.35|16299.35|16379.35|16299.35|16377.32|16297.32|10
1724620260000|2024-08-25 21:11:00|16379.58|16299.58|16379.83|16299.83|16380.2|16300.2|16379.58|16299.58|10
1724620270000|2024-08-25 21:11:10|16379.81|16299.81|16379.8|16299.8|16379.81|16299.81|16379.7|16299.7|6
1724620280000|2024-08-25 21:11:20|16379.64|16299.64|16379.47|16299.47|16379.64|16299.64|16379.06|16299.06|8
1724620290000|2024-08-25 21:11:30|16379.41|16299.41|16379.76|16299.76|16379.76|16299.76|16377.7|16297.7|10
1724620300000|2024-08-25 21:11:40|16379.84|16299.84|16381.32|16301.32|16381.32|16301.32|16379.84|16299.84|10
1724620310000|2024-08-25 21:11:50|16381.33|16301.33|16384.71|16304.71|16384.71|16304.71|16381.04|16301.04|8
1724620320000|2024-08-25 21:12:00|16384.72|16304.72|16384.18|16304.18|16384.75|16304.75|16382.98|16302.98|10
1724620330000|2024-08-25 21:12:10|16384.6|16304.6|16385.3|16305.3|16385.3|16305.3|16384.6|16304.6|10
1724620340000|2024-08-25 21:12:20|16385.26|16305.26|16385.32|16305.32|16385.32|16305.32|16384.97|16304.97|8
1724620350000|2024-08-25 21:12:30|16385.43|16305.43|16382.96|16302.96|16385.43|16305.43|16382.96|16302.96|10
1724620360000|2024-08-25 21:12:40|16382.95|16302.95|16383.84|16303.84|16383.84|16303.84|16382.16|16302.16|10
1724620370000|2024-08-25 21:12:50|16383.9|16303.9|16383.71|16303.71|16383.9|16303.9|16383.33|16303.33|8
1724620380000|2024-08-25 21:13:00|16383.72|16303.72|16383.49|16303.49|16383.73|16303.73|16383.36|16303.36|8
1724620390000|2024-08-25 21:13:10|16383.48|16303.48|16384.91|16304.91|16384.91|16304.91|16383.46|16303.46|9
1724620400000|2024-08-25 21:13:20|16384.92|16304.92|16384.91|16304.91|16385.16|16305.16|16384.86|16304.86|9
1724620410000|2024-08-25 21:13:30|16384.93|16304.93|16384.89|16304.89|16385.27|16305.27|16384.76|16304.76|9
1724620420000|2024-08-25 21:13:40|16385.09|16305.09|16384.63|16304.63|16385.09|16305.09|16384.62|16304.62|8
1724620430000|2024-08-25 21:13:50|16384.74|16304.74|16384.87|16304.87|16385.25|16305.25|16384.74|16304.74|10
1724620440000|2024-08-25 21:14:00|16385.47|16305.47|16386.32|16306.32|16386.32|16306.32|16385.47|16305.47|9
1724620450000|2024-08-25 21:14:10|16386.28|16306.28|16389.34|16309.34|16389.34|16309.34|16386.28|16306.28|9
1724620460000|2024-08-25 21:14:20|16389.51|16309.51|16391.11|16311.11|16391.11|16311.11|16389.31|16309.31|10
1724620470000|2024-08-25 21:14:30|16391.93|16311.93|16393.23|16313.23|16393.24|16313.24|16391.93|16311.93|10
1724620480000|2024-08-25 21:14:40|16393.24|16313.24|16393.11|16313.11|16393.28|16313.28|16393.09|16313.09|7
1724620490000|2024-08-25 21:14:50|16393.12|16313.12|16393.42|16313.42|16393.44|16313.44|16393.09|16313.09|6
1724620500000|2024-08-25 21:15:00|16393.8|16313.8|16393.5|16313.5|16394.41|16314.41|16393.33|16313.33|8
1724620510000|2024-08-25 21:15:10|16393.45|16313.45|16393.78|16313.78|16393.78|16313.78|16393.23|16313.23|9
1724620520000|2024-08-25 21:15:20|16394.03|16314.03|16394.89|16314.89|16394.89|16314.89|16393.87|16313.87|10
1724620530000|2024-08-25 21:15:30|16397.27|16317.27|16398.35|16318.35|16398.35|16318.35|16396.64|16316.64|10
1724620540000|2024-08-25 21:15:40|16399.33|16319.33|16401.62|16321.62|16401.62|16321.62|16399.33|16319.33|10
1724620550000|2024-08-25 21:15:50|16401.65|16321.65|16401.31|16321.31|16401.67|16321.67|16400.72|16320.72|10
1724620560000|2024-08-25 21:16:00|16401.33|16321.33|16401.41|16321.41|16401.41|16321.41|16401.03|16321.03|9
1724620570000|2024-08-25 21:16:10|16401.43|16321.43|16401.33|16321.33|16401.53|16321.53|16401.24|16321.24|10
1724620580000|2024-08-25 21:16:20|16401.53|16321.53|16401.28|16321.28|16401.53|16321.53|16400.99|16320.99|8
1724620590000|2024-08-25 21:16:30|16401.34|16321.34|16401.87|16321.87|16401.91|16321.91|16401.21|16321.21|8
1724620600000|2024-08-25 21:16:40|16401.95|16321.95|16403.61|16323.61|16403.93|16323.93|16401.95|16321.95|10
1724620610000|2024-08-25 21:16:50|16403.67|16323.67|16401.24|16321.24|16404|16324|16400.84|16320.84|10
1724620620000|2024-08-25 21:17:00|16400.8|16320.8|16399.83|16319.83|16401.46|16321.46|16399.4|16319.4|10
1724620630000|2024-08-25 21:17:10|16399.81|16319.81|16405.72|16325.72|16405.72|16325.72|16399.77|16319.77|10
1724620640000|2024-08-25 21:17:20|16405.71|16325.71|16409.92|16329.92|16409.92|16329.92|16405.71|16325.71|9
1724620650000|2024-08-25 21:17:30|16410.13|16330.13|16411.62|16331.62|16412.04|16332.04|16410.13|16330.13|9
1724620660000|2024-08-25 21:17:40|16411.66|16331.66|16409.79|16329.79|16411.82|16331.82|16409.79|16329.79|10
1724620670000|2024-08-25 21:17:50|16409.19|16329.19|16411.6|16331.6|16411.6|16331.6|16408.94|16328.94|10
1724620680000|2024-08-25 21:18:00|16411.63|16331.63|16411.96|16331.96|16411.96|16331.96|16411.18|16331.18|10
1724620690000|2024-08-25 21:18:10|16412.13|16332.13|16418.79|16338.79|16418.79|16338.79|16411.96|16331.96|10
1724620700000|2024-08-25 21:18:20|16418.94|16338.94|16420.03|16340.03|16420.03|16340.03|16418.94|16338.94|9
1724620710000|2024-08-25 21:18:30|16420.02|16340.02|16421.95|16341.95|16421.95|16341.95|16420.01|16340.01|9
1724620720000|2024-08-25 21:18:40|16421.83|16341.83|16423|16343|16423|16343|16421.61|16341.61|9
1724620730000|2024-08-25 21:18:50|16422.78|16342.78|16423.21|16343.21|16423.37|16343.37|16422.78|16342.78|10
1724620740000|2024-08-25 21:19:00|16422.56|16342.56|16422.52|16342.52|16422.7|16342.7|16421.97|16341.97|9
1724620750000|2024-08-25 21:19:10|16422.57|16342.57|16421.94|16341.94|16422.79|16342.79|16421.94|16341.94|10
1724620760000|2024-08-25 21:19:20|16421.54|16341.54|16420|16340|16421.72|16341.72|16419.97|16339.97|9
1724620770000|2024-08-25 21:19:30|16419.99|16339.99|16419.68|16339.68|16419.99|16339.99|16419.63|16339.63|8
1724620780000|2024-08-25 21:19:40|16419.78|16339.78|16419.81|16339.81|16419.88|16339.88|16419.55|16339.55|8
1724620790000|2024-08-25 21:19:50|16420.09|16340.09|16420.51|16340.51|16420.55|16340.55|16420.09|16340.09|6
1724620800000|2024-08-25 21:20:00|16420.58|16340.58|16425.02|16345.02|16425.02|16345.02|16420.58|16340.58|9
1724620810000|2024-08-25 21:20:10|16425.6|16345.6|16430.95|16350.95|16431.2|16351.2|16425.6|16345.6|10
1724620820000|2024-08-25 21:20:20|16430.19|16350.19|16431.27|16351.27|16431.27|16351.27|16429.75|16349.75|9
1724620830000|2024-08-25 21:20:30|16432.29|16352.29|16434.93|16354.93|16435.01|16355.01|16432.29|16352.29|10
1724620840000|2024-08-25 21:20:40|16435.02|16355.02|16436.02|16356.02|16436.09|16356.09|16435.02|16355.02|8
1724620850000|2024-08-25 21:20:50|16436.31|16356.31|16435.93|16355.93|16436.34|16356.34|16435.57|16355.57|9
1724620860000|2024-08-25 21:21:00|16436.02|16356.02|16438.25|16358.25|16438.25|16358.25|16436.02|16356.02|10
1724620870000|2024-08-25 21:21:10|16438.23|16358.23|16438.48|16358.48|16438.49|16358.49|16437.99|16357.99|9
1724620880000|2024-08-25 21:21:20|16438.55|16358.55|16439.37|16359.37|16439.37|16359.37|16438.55|16358.55|8
1724620890000|2024-08-25 21:21:30|16438.96|16358.96|16446.4|16366.4|16446.42|16366.42|16438.96|16358.96|10
1724620900000|2024-08-25 21:21:40|16446.65|16366.65|16457.31|16377.31|16457.52|16377.52|16446.65|16366.65|10
1724620910000|2024-08-25 21:21:50|16458.25|16378.25|16458.11|16378.11|16458.25|16378.25|16457.33|16377.33|10
1724620920000|2024-08-25 21:22:00|16459.01|16379.01|16460.69|16380.69|16461.06|16381.06|16459.01|16379.01|10
1724620930000|2024-08-25 21:22:10|16460.75|16380.75|16460.58|16380.58|16461.18|16381.18|16460.38|16380.38|8
1724620940000|2024-08-25 21:22:20|16461.08|16381.08|16460.83|16380.83|16462.52|16382.52|16460.83|16380.83|10
1724620950000|2024-08-25 21:22:30|16461.13|16381.13|16463.06|16383.06|16463.67|16383.67|16461.13|16381.13|10
1724620960000|2024-08-25 21:22:40|16463.05|16383.05|16459.84|16379.84|16463.05|16383.05|16459.84|16379.84|10
1724620970000|2024-08-25 21:22:50|16460.63|16380.63|16459.21|16379.21|16460.89|16380.89|16459.12|16379.12|10
1724620980000|2024-08-25 21:23:00|16455.62|16375.62|16454.83|16374.83|16455.74|16375.74|16454.83|16374.83|9
1724620990000|2024-08-25 21:23:10|16454.51|16374.51|16454.24|16374.24|16454.65|16374.65|16454.24|16374.24|9
1724621000000|2024-08-25 21:23:20|16454.85|16374.85|16453.92|16373.92|16455.3|16375.3|16453.84|16373.84|10
1724621010000|2024-08-25 21:23:30|16453.6|16373.6|16453.53|16373.53|16453.6|16373.6|16451.24|16371.24|10
1724621020000|2024-08-25 21:23:40|16453.54|16373.54|16449.38|16369.38|16453.54|16373.54|16449.38|16369.38|9
1724621030000|2024-08-25 21:23:50|16449.28|16369.28|16446.95|16366.95|16449.35|16369.35|16446.95|16366.95|10
1724621040000|2024-08-25 21:24:00|16446.89|16366.89|16446.13|16366.13|16446.97|16366.97|16446.13|16366.13|10
1724621050000|2024-08-25 21:24:10|16445.77|16365.77|16442.24|16362.24|16445.77|16365.77|16442.24|16362.24|10
1724621060000|2024-08-25 21:24:20|16441.62|16361.62|16437.94|16357.94|16441.62|16361.62|16437.94|16357.94|10
1724621070000|2024-08-25 21:24:30|16436.79|16356.79|16432.17|16352.17|16436.79|16356.79|16431.85|16351.85|10
1724621080000|2024-08-25 21:24:40|16432.39|16352.39|16431.28|16351.28|16432.39|16352.39|16431.28|16351.28|9
1724621090000|2024-08-25 21:24:50|16431.16|16351.16|16430.75|16350.75|16431.21|16351.21|16430.75|16350.75|10
1724621100000|2024-08-25 21:25:00|16430.87|16350.87|16429.37|16349.37|16430.95|16350.95|16429.37|16349.37|10
1724621110000|2024-08-25 21:25:10|16428.53|16348.53|16430|16350|16430.98|16350.98|16427.46|16347.46|10
1724621120000|2024-08-25 21:25:20|16429.75|16349.75|16425.86|16345.86|16429.75|16349.75|16425.86|16345.86|8
1724621130000|2024-08-25 21:25:30|16417.91|16337.91|16416.01|16336.01|16417.91|16337.91|16416.01|16336.01|10
1724621140000|2024-08-25 21:25:40|16415.96|16335.96|16419.11|16339.11|16419.11|16339.11|16409.65|16329.65|10
1724621150000|2024-08-25 21:25:50|16418.7|16338.7|16420.92|16340.92|16420.92|16340.92|16418.7|16338.7|9
1724621160000|2024-08-25 21:26:00|16422.03|16342.03|16422.29|16342.29|16422.67|16342.67|16422.02|16342.02|10
1724621170000|2024-08-25 21:26:10|16422.16|16342.16|16416.73|16336.73|16422.16|16342.16|16416.16|16336.16|10
1724621180000|2024-08-25 21:26:20|16416.49|16336.49|16415.68|16335.68|16416.49|16336.49|16415.59|16335.59|10
1724621190000|2024-08-25 21:26:30|16415.57|16335.57|16416.3|16336.3|16416.36|16336.36|16415.18|16335.18|10
1724621200000|2024-08-25 21:26:40|16416.36|16336.36|16417.51|16337.51|16417.59|16337.59|16416.36|16336.36|10
1724621210000|2024-08-25 21:26:50|16417.79|16337.79|16420.07|16340.07|16420.07|16340.07|16417.79|16337.79|9
1724621220000|2024-08-25 21:27:00|16420.5|16340.5|16421.21|16341.21|16421.53|16341.53|16420.47|16340.47|10
1724621230000|2024-08-25 21:27:10|16421.32|16341.32|16421.66|16341.66|16421.71|16341.71|16420.94|16340.94|8
1724621240000|2024-08-25 21:27:20|16421.67|16341.67|16420.62|16340.62|16421.67|16341.67|16420.62|16340.62|9
1724621250000|2024-08-25 21:27:30|16420.61|16340.61|16424.87|16344.87|16424.87|16344.87|16419.86|16339.86|9
1724621260000|2024-08-25 21:27:40|16424.88|16344.88|16424.14|16344.14|16425.1|16345.1|16424.14|16344.14|9
1724621270000|2024-08-25 21:27:50|16424.08|16344.08|16422.04|16342.04|16424.08|16344.08|16422.04|16342.04|10
1724621280000|2024-08-25 21:28:00|16421.75|16341.75|16420|16340|16421.84|16341.84|16420|16340|10
1724621290000|2024-08-25 21:28:10|16419.86|16339.86|16419.74|16339.74|16419.91|16339.91|16419.69|16339.69|8
1724621300000|2024-08-25 21:28:20|16419.59|16339.59|16418.38|16338.38|16419.71|16339.71|16418.38|16338.38|8
1724621310000|2024-08-25 21:28:30|16418.4|16338.4|16419.83|16339.83|16419.83|16339.83|16418.4|16338.4|10
1724621320000|2024-08-25 21:28:40|16419.92|16339.92|16419.41|16339.41|16420.04|16340.04|16419.01|16339.01|10
1724621330000|2024-08-25 21:28:50|16419.46|16339.46|16429.01|16349.01|16429.01|16349.01|16419.46|16339.46|9
1724621340000|2024-08-25 21:29:00|16430.06|16350.06|16432.29|16352.29|16432.29|16352.29|16430.06|16350.06|10
1724621350000|2024-08-25 21:29:10|16434.95|16354.95|16438|16358|16438.05|16358.05|16433.72|16353.72|10
1724621360000|2024-08-25 21:29:20|16437.78|16357.78|16437.32|16357.32|16438.18|16358.18|16437.32|16357.32|9
1724621370000|2024-08-25 21:29:30|16437.33|16357.33|16436.91|16356.91|16437.42|16357.42|16436.87|16356.87|9
1724621380000|2024-08-25 21:29:40|16436.99|16356.99|16436.68|16356.68|16437.23|16357.23|16436.68|16356.68|10
1724621390000|2024-08-25 21:29:50|16436.67|16356.67|16436|16356|16436.91|16356.91|16436|16356|10
1724621400000|2024-08-25 21:30:00|16436.02|16356.02|16438.43|16358.43|16438.43|16358.43|16435.82|16355.82|9
1724621410000|2024-08-25 21:30:10|16439.45|16359.45|16442.19|16362.19|16442.19|16362.19|16439.45|16359.45|10
1724621420000|2024-08-25 21:30:20|16442.41|16362.41|16442.7|16362.7|16443.15|16363.15|16442.41|16362.41|10
1724621430000|2024-08-25 21:30:30|16442.59|16362.59|16444|16364|16444.21|16364.21|16442.59|16362.59|10
1724621440000|2024-08-25 21:30:40|16443.98|16363.98|16452.82|16372.82|16452.82|16372.82|16443.98|16363.98|10
1724621450000|2024-08-25 21:30:50|16453.48|16373.48|16449.16|16369.16|16453.48|16373.48|16448.06|16368.06|10
1724621460000|2024-08-25 21:31:00|16448.9|16368.9|16448.46|16368.46|16448.97|16368.97|16448.26|16368.26|10
1724621470000|2024-08-25 21:31:10|16448.22|16368.22|16448.05|16368.05|16448.85|16368.85|16448.05|16368.05|10
1724621480000|2024-08-25 21:31:20|16447.97|16367.97|16446.2|16366.2|16447.97|16367.97|16446.15|16366.15|10
1724621490000|2024-08-25 21:31:30|16445.1|16365.1|16435.54|16355.54|16445.1|16365.1|16435.54|16355.54|9
1724621500000|2024-08-25 21:31:40|16435.14|16355.14|16434.1|16354.1|16435.14|16355.14|16433.91|16353.91|10
1724621510000|2024-08-25 21:31:50|16433.96|16353.96|16435.03|16355.03|16435.03|16355.03|16433.96|16353.96|9
1724621520000|2024-08-25 21:32:00|16435.23|16355.23|16434.87|16354.87|16435.28|16355.28|16434.79|16354.79|10
1724621530000|2024-08-25 21:32:10|16434.71|16354.71|16432.77|16352.77|16434.81|16354.81|16432.77|16352.77|9
1724621540000|2024-08-25 21:32:20|16432.62|16352.62|16431.81|16351.81|16432.62|16352.62|16431.65|16351.65|10
1724621550000|2024-08-25 21:32:30|16431.32|16351.32|16431.27|16351.27|16431.32|16351.32|16431.01|16351.01|9
1724621560000|2024-08-25 21:32:40|16431.28|16351.28|16429.7|16349.7|16431.28|16351.28|16429.7|16349.7|8
1724621570000|2024-08-25 21:32:50|16429.51|16349.51|16429.4|16349.4|16429.62|16349.62|16429.4|16349.4|8
1724621580000|2024-08-25 21:33:00|16429.39|16349.39|16425.63|16345.63|16429.51|16349.51|16425.63|16345.63|9
1724621590000|2024-08-25 21:33:10|16424.79|16344.79|16425.89|16345.89|16425.89|16345.89|16424.16|16344.16|10
1724621600000|2024-08-25 21:33:20|16426.45|16346.45|16428.09|16348.09|16428.09|16348.09|16426.45|16346.45|10
1724621610000|2024-08-25 21:33:30|16428.33|16348.33|16429.76|16349.76|16429.76|16349.76|16428.33|16348.33|10
1724621620000|2024-08-25 21:33:40|16430.25|16350.25|16429.94|16349.94|16430.7|16350.7|16429.94|16349.94|10
1724621630000|2024-08-25 21:33:50|16429.93|16349.93|16430.28|16350.28|16430.38|16350.38|16429.93|16349.93|6
1724621640000|2024-08-25 21:34:00|16430.65|16350.65|16431.36|16351.36|16431.36|16351.36|16430.65|16350.65|10
1724621650000|2024-08-25 21:34:10|16431.82|16351.82|16429.13|16349.13|16433.23|16353.23|16429.03|16349.03|10
1724621660000|2024-08-25 21:34:20|16430.04|16350.04|16430.7|16350.7|16430.93|16350.93|16430.04|16350.04|10
1724621670000|2024-08-25 21:34:30|16430.66|16350.66|16432.42|16352.42|16432.42|16352.42|16430.57|16350.57|10
1724621680000|2024-08-25 21:34:40|16433.94|16353.94|16439.04|16359.04|16439.04|16359.04|16433.94|16353.94|9
1724621690000|2024-08-25 21:34:50|16439.17|16359.17|16441.89|16361.89|16441.89|16361.89|16439.17|16359.17|10
1724621700000|2024-08-25 21:35:00|16441.87|16361.87|16441.92|16361.92|16442.04|16362.04|16441.8|16361.8|9
1724621710000|2024-08-25 21:35:10|16441.79|16361.79|16439.87|16359.87|16441.79|16361.79|16439.87|16359.87|10
1724621720000|2024-08-25 21:35:20|16439.72|16359.72|16438.27|16358.27|16439.72|16359.72|16438.27|16358.27|10
1724621730000|2024-08-25 21:35:30|16438.26|16358.26|16437.09|16357.09|16438.3|16358.3|16436.77|16356.77|10
1724621740000|2024-08-25 21:35:40|16436.85|16356.85|16435.66|16355.66|16437.04|16357.04|16435.66|16355.66|10
1724621750000|2024-08-25 21:35:50|16435.49|16355.49|16437.35|16357.35|16437.81|16357.81|16435.15|16355.15|10
1724621760000|2024-08-25 21:36:00|16437.2|16357.2|16438.16|16358.16|16438.25|16358.25|16437.2|16357.2|10
1724621770000|2024-08-25 21:36:10|16438.78|16358.78|16439.41|16359.41|16439.41|16359.41|16438.18|16358.18|9
1724621780000|2024-08-25 21:36:20|16439.51|16359.51|16440.26|16360.26|16440.42|16360.42|16439.51|16359.51|10
1724621790000|2024-08-25 21:36:30|16438.89|16358.89|16438.32|16358.32|16438.89|16358.89|16438.08|16358.08|10
1724621800000|2024-08-25 21:36:40|16438.6|16358.6|16439.54|16359.54|16439.55|16359.55|16438.6|16358.6|10
1724621810000|2024-08-25 21:36:50|16439.58|16359.58|16440.07|16360.07|16440.08|16360.08|16439.58|16359.58|8
1724621820000|2024-08-25 21:37:00|16441.07|16361.07|16443.52|16363.52|16443.52|16363.52|16441.07|16361.07|9
1724621830000|2024-08-25 21:37:10|16443.37|16363.37|16443.58|16363.58|16443.86|16363.86|16443.37|16363.37|10
1724621840000|2024-08-25 21:37:20|16443.13|16363.13|16443.3|16363.3|16443.3|16363.3|16443.13|16363.13|5
1724621850000|2024-08-25 21:37:30|16443.29|16363.29|16443.49|16363.49|16443.5|16363.5|16443.29|16363.29|7
1724621860000|2024-08-25 21:37:40|16443.56|16363.56|16443.15|16363.15|16443.57|16363.57|16443.15|16363.15|8
1724621870000|2024-08-25 21:37:50|16443.23|16363.23|16443.62|16363.62|16443.62|16363.62|16443.13|16363.13|8
1724621880000|2024-08-25 21:38:00|16443.4|16363.4|16443.02|16363.02|16443.49|16363.49|16442.65|16362.65|9
1724621890000|2024-08-25 21:38:10|16442.61|16362.61|16440.54|16360.54|16442.61|16362.61|16440.54|16360.54|10
1724621900000|2024-08-25 21:38:20|16440.42|16360.42|16438.75|16358.75|16440.61|16360.61|16438.75|16358.75|10
1724621910000|2024-08-25 21:38:30|16439.09|16359.09|16438.69|16358.69|16439.15|16359.15|16438.69|16358.69|9
1724621920000|2024-08-25 21:38:40|16438.34|16358.34|16437.54|16357.54|16438.34|16358.34|16437.54|16357.54|10
1724621930000|2024-08-25 21:38:50|16437.15|16357.15|16434.54|16354.54|16437.15|16357.15|16434.49|16354.49|9
1724621940000|2024-08-25 21:39:00|16434.11|16354.11|16430.48|16350.48|16434.11|16354.11|16430.48|16350.48|6
1724621950000|2024-08-25 21:39:10|16430.65|16350.65|16430.89|16350.89|16430.89|16350.89|16430.32|16350.32|10
1724621960000|2024-08-25 21:39:20|16431.12|16351.12|16431.31|16351.31|16431.31|16351.31|16431.04|16351.04|9
1724621970000|2024-08-25 21:39:30|16431.35|16351.35|16432.28|16352.28|16432.28|16352.28|16430.93|16350.93|10
1724621980000|2024-08-25 21:39:40|16432.38|16352.38|16432.01|16352.01|16432.48|16352.48|16432.01|16352.01|9
1724621990000|2024-08-25 21:39:50|16431.84|16351.84|16432.67|16352.67|16432.67|16352.67|16431.59|16351.59|9
1724622000000|2024-08-25 21:40:00|16431.95|16351.95|16431.48|16351.48|16431.95|16351.95|16431.07|16351.07|7
1724622010000|2024-08-25 21:40:10|16431.64|16351.64|16429.71|16349.71|16432.08|16352.08|16429.71|16349.71|10
1724622020000|2024-08-25 21:40:20|16430.63|16350.63|16433.6|16353.6|16434.07|16354.07|16430.63|16350.63|10
1724622030000|2024-08-25 21:40:30|16433.71|16353.71|16434.55|16354.55|16434.55|16354.55|16433.7|16353.7|10
1724622040000|2024-08-25 21:40:40|16435.18|16355.18|16440.03|16360.03|16440.07|16360.07|16435.18|16355.18|10
1724622050000|2024-08-25 21:40:50|16439.83|16359.83|16440.2|16360.2|16440.35|16360.35|16439.83|16359.83|10
1724622060000|2024-08-25 21:41:00|16440.3|16360.3|16441.09|16361.09|16441.09|16361.09|16440.27|16360.27|10
1724622070000|2024-08-25 21:41:10|16441.13|16361.13|16441.55|16361.55|16441.55|16361.55|16441.12|16361.12|10
1724622080000|2024-08-25 21:41:20|16441.59|16361.59|16442.53|16362.53|16442.76|16362.76|16441.35|16361.35|10
1724622090000|2024-08-25 21:41:30|16442.55|16362.55|16444.04|16364.04|16444.89|16364.89|16442.54|16362.54|7
1724622100000|2024-08-25 21:41:40|16444.19|16364.19|16446.02|16366.02|16446.1|16366.1|16444.19|16364.19|9
1724622110000|2024-08-25 21:41:50|16446.06|16366.06|16445.63|16365.63|16446.06|16366.06|16445.49|16365.49|10
1724622120000|2024-08-25 21:42:00|16446.46|16366.46|16443.88|16363.88|16446.65|16366.65|16443.88|16363.88|10
1724622130000|2024-08-25 21:42:10|16443.92|16363.92|16442.54|16362.54|16443.92|16363.92|16442.54|16362.54|8
1724622140000|2024-08-25 21:42:20|16442.59|16362.59|16441.03|16361.03|16442.59|16362.59|16441.02|16361.02|10
1724622150000|2024-08-25 21:42:30|16441.16|16361.16|16442.68|16362.68|16443.07|16363.07|16440.76|16360.76|10
1724622160000|2024-08-25 21:42:40|16442.66|16362.66|16442.36|16362.36|16443.17|16363.17|16442.36|16362.36|10
1724622170000|2024-08-25 21:42:50|16442.34|16362.34|16441.45|16361.45|16442.34|16362.34|16441.45|16361.45|10
1724622180000|2024-08-25 21:43:00|16441.41|16361.41|16441|16361|16441.41|16361.41|16441|16361|9
1724622190000|2024-08-25 21:43:10|16440.76|16360.76|16440.28|16360.28|16440.76|16360.76|16440.28|16360.28|8
1724622200000|2024-08-25 21:43:20|16440.29|16360.29|16437.73|16357.73|16440.29|16360.29|16437.73|16357.73|10
1724622210000|2024-08-25 21:43:30|16437.35|16357.35|16437.61|16357.61|16437.61|16357.61|16436.57|16356.57|10
1724622220000|2024-08-25 21:43:40|16437.44|16357.44|16438.7|16358.7|16438.96|16358.96|16437.44|16357.44|10
1724622230000|2024-08-25 21:43:50|16438.36|16358.36|16435.81|16355.81|16438.41|16358.41|16435.4|16355.4|10
1724622240000|2024-08-25 21:44:00|16435.71|16355.71|16432.36|16352.36|16435.71|16355.71|16431.85|16351.85|10
1724622250000|2024-08-25 21:44:10|16432.51|16352.51|16431.38|16351.38|16432.56|16352.56|16430.84|16350.84|10
1724622260000|2024-08-25 21:44:20|16430.63|16350.63|16422.28|16342.28|16430.63|16350.63|16422.28|16342.28|9
1724622270000|2024-08-25 21:44:30|16420.52|16340.52|16419.38|16339.38|16420.52|16340.52|16418.86|16338.86|10
1724622280000|2024-08-25 21:44:40|16419.29|16339.29|16418.57|16338.57|16419.32|16339.32|16418.57|16338.57|10
1724622290000|2024-08-25 21:44:50|16418.56|16338.56|16418.78|16338.78|16419.57|16339.57|16418.53|16338.53|9
1724622300000|2024-08-25 21:45:00|16418.7|16338.7|16418.1|16338.1|16418.7|16338.7|16418.1|16338.1|7
1724622310000|2024-08-25 21:45:10|16418.02|16338.02|16417.16|16337.16|16418.11|16338.11|16417.14|16337.14|10
1724622320000|2024-08-25 21:45:20|16416.93|16336.93|16415.87|16335.87|16416.93|16336.93|16415.87|16335.87|10
1724622330000|2024-08-25 21:45:30|16415.8|16335.8|16415.59|16335.59|16416.11|16336.11|16415.59|16335.59|10
1724622340000|2024-08-25 21:45:40|16415.26|16335.26|16415.11|16335.11|16415.29|16335.29|16414.96|16334.96|8
1724622350000|2024-08-25 21:45:50|16415.1|16335.1|16414.38|16334.38|16415.1|16335.1|16414.21|16334.21|10
1724622360000|2024-08-25 21:46:00|16414.44|16334.44|16415.93|16335.93|16415.93|16335.93|16414.4|16334.4|9
1724622370000|2024-08-25 21:46:10|16415.74|16335.74|16417.86|16337.86|16417.86|16337.86|16415.74|16335.74|9
1724622380000|2024-08-25 21:46:20|16417.99|16337.99|16419.43|16339.43|16419.46|16339.46|16417.99|16337.99|8
1724622390000|2024-08-25 21:46:30|16419.44|16339.44|16421.04|16341.04|16421.04|16341.04|16419.43|16339.43|9
1724622400000|2024-08-25 21:46:40|16421.15|16341.15|16422.71|16342.71|16422.76|16342.76|16421.15|16341.15|10
1724622410000|2024-08-25 21:46:50|16422.67|16342.67|16422.88|16342.88|16422.88|16342.88|16422.53|16342.53|9
1724622420000|2024-08-25 21:47:00|16422.6|16342.6|16422.69|16342.69|16423.39|16343.39|16422.44|16342.44|10
1724622430000|2024-08-25 21:47:10|16424.21|16344.21|16423.68|16343.68|16424.24|16344.24|16423.68|16343.68|10
1724622440000|2024-08-25 21:47:20|16422.95|16342.95|16422.09|16342.09|16423.02|16343.02|16422.09|16342.09|10
1724622450000|2024-08-25 21:47:30|16422.1|16342.1|16422.32|16342.32|16422.41|16342.41|16421.87|16341.87|10
1724622460000|2024-08-25 21:47:40|16422.28|16342.28|16421.54|16341.54|16422.36|16342.36|16421.54|16341.54|9
1724622470000|2024-08-25 21:47:50|16421.33|16341.33|16414.91|16334.91|16421.55|16341.55|16414.91|16334.91|9
1724622480000|2024-08-25 21:48:00|16414.53|16334.53|16410.95|16330.95|16414.82|16334.82|16410.95|16330.95|9
1724622490000|2024-08-25 21:48:10|16410.33|16330.33|16411.23|16331.23|16411.34|16331.34|16409.8|16329.8|10
1724622500000|2024-08-25 21:48:20|16411.16|16331.16|16411.32|16331.32|16411.32|16331.32|16411.16|16331.16|8
1724622510000|2024-08-25 21:48:30|16411.44|16331.44|16415.15|16335.15|16415.15|16335.15|16411.44|16331.44|10
1724622520000|2024-08-25 21:48:40|16415.29|16335.29|16416.91|16336.91|16416.94|16336.94|16415.29|16335.29|8
1724622530000|2024-08-25 21:48:50|16417.45|16337.45|16420.76|16340.76|16420.76|16340.76|16417.45|16337.45|10
1724622540000|2024-08-25 21:49:00|16420.58|16340.58|16420.57|16340.57|16420.58|16340.58|16420.44|16340.44|7
1724622550000|2024-08-25 21:49:10|16420.96|16340.96|16422.44|16342.44|16422.44|16342.44|16420.96|16340.96|10
1724622560000|2024-08-25 21:49:20|16422.63|16342.63|16421.74|16341.74|16423.03|16343.03|16421.67|16341.67|10
1724622570000|2024-08-25 21:49:30|16421.84|16341.84|16421.39|16341.39|16422.19|16342.19|16421.24|16341.24|9
1724622580000|2024-08-25 21:49:40|16421.59|16341.59|16420.71|16340.71|16421.59|16341.59|16420.63|16340.63|10
1724622590000|2024-08-25 21:49:50|16420.81|16340.81|16423.16|16343.16|16423.16|16343.16|16420.81|16340.81|10
1724622600000|2024-08-25 21:50:00|16423.57|16343.57|16424.18|16344.18|16424.18|16344.18|16423.57|16343.57|9
1724622610000|2024-08-25 21:50:10|16424.19|16344.19|16424.87|16344.87|16424.87|16344.87|16424.19|16344.19|9
1724622620000|2024-08-25 21:50:20|16424.85|16344.85|16425.92|16345.92|16426.19|16346.19|16424.72|16344.72|10
1724622630000|2024-08-25 21:50:30|16425.98|16345.98|16425.76|16345.76|16426.05|16346.05|16425.46|16345.46|10
1724622640000|2024-08-25 21:50:40|16425.86|16345.86|16427.35|16347.35|16427.35|16347.35|16425.86|16345.86|10
1724622650000|2024-08-25 21:50:50|16427.71|16347.71|16429.85|16349.85|16429.9|16349.9|16427.71|16347.71|10
1724622660000|2024-08-25 21:51:00|16430.07|16350.07|16426.82|16346.82|16430.07|16350.07|16426.58|16346.58|9
1724622670000|2024-08-25 21:51:10|16426.4|16346.4|16431.85|16351.85|16431.85|16351.85|16424.27|16344.27|10
1724622680000|2024-08-25 21:51:20|16431.82|16351.82|16435.99|16355.99|16435.99|16355.99|16431.82|16351.82|10
1724622690000|2024-08-25 21:51:30|16436.03|16356.03|16436.63|16356.63|16436.66|16356.66|16435.94|16355.94|10
1724622700000|2024-08-25 21:51:40|16436.83|16356.83|16436.91|16356.91|16436.92|16356.92|16436.63|16356.63|10
1724622710000|2024-08-25 21:51:50|16436.93|16356.93|16435.7|16355.7|16437.31|16357.31|16435.62|16355.62|10
1724622720000|2024-08-25 21:52:00|16435.76|16355.76|16436.42|16356.42|16436.52|16356.52|16435.4|16355.4|9
1724622730000|2024-08-25 21:52:10|16436.6|16356.6|16436.62|16356.62|16437.33|16357.33|16436.6|16356.6|10
1724622740000|2024-08-25 21:52:20|16436.42|16356.42|16433.95|16353.95|16436.42|16356.42|16433.95|16353.95|10
1724622750000|2024-08-25 21:52:30|16434.02|16354.02|16433.47|16353.47|16434.02|16354.02|16433.42|16353.42|8
1724622760000|2024-08-25 21:52:40|16433.46|16353.46|16430.87|16350.87|16433.52|16353.52|16430.87|16350.87|9
1724622770000|2024-08-25 21:52:50|16430.62|16350.62|16431.35|16351.35|16431.35|16351.35|16430.33|16350.33|10
1724622780000|2024-08-25 21:53:00|16431.38|16351.38|16431.58|16351.58|16431.83|16351.83|16431.38|16351.38|10
1724622790000|2024-08-25 21:53:10|16431.77|16351.77|16432.54|16352.54|16432.57|16352.57|16431.77|16351.77|10
1724622800000|2024-08-25 21:53:20|16432.47|16352.47|16434.93|16354.93|16434.93|16354.93|16432.47|16352.47|8
1724622810000|2024-08-25 21:53:30|16435.17|16355.17|16436.08|16356.08|16436.08|16356.08|16435.17|16355.17|9
1724622820000|2024-08-25 21:53:40|16436.06|16356.06|16436.63|16356.63|16436.63|16356.63|16436.06|16356.06|7
1724622830000|2024-08-25 21:53:50|16436.59|16356.59|16435.24|16355.24|16436.76|16356.76|16435.19|16355.19|10
1724622840000|2024-08-25 21:54:00|16435.09|16355.09|16435.33|16355.33|16435.33|16355.33|16434.82|16354.82|10
1724622850000|2024-08-25 21:54:10|16435.76|16355.76|16436.06|16356.06|16436.18|16356.18|16435.76|16355.76|9
1724622860000|2024-08-25 21:54:20|16435.41|16355.41|16435.26|16355.26|16435.42|16355.42|16435.19|16355.19|9
1724622870000|2024-08-25 21:54:30|16435.15|16355.15|16437.7|16357.7|16437.7|16357.7|16434.94|16354.94|10
1724622880000|2024-08-25 21:54:40|16437.77|16357.77|16436.19|16356.19|16438.03|16358.03|16436.19|16356.19|10
1724622890000|2024-08-25 21:54:50|16436.22|16356.22|16436.74|16356.74|16436.87|16356.87|16436.18|16356.18|8
1724622900000|2024-08-25 21:55:00|16439.13|16359.13|16438.72|16358.72|16439.36|16359.36|16438.72|16358.72|9
1724622910000|2024-08-25 21:55:10|16438.57|16358.57|16439.99|16359.99|16439.99|16359.99|16438.57|16358.57|10
1724622920000|2024-08-25 21:55:20|16440.16|16360.16|16441.61|16361.61|16441.61|16361.61|16440.16|16360.16|10
1724622930000|2024-08-25 21:55:30|16441.6|16361.6|16441.58|16361.58|16441.8|16361.8|16441.54|16361.54|9
1724622940000|2024-08-25 21:55:40|16441.49|16361.49|16441.54|16361.54|16441.63|16361.63|16441.49|16361.49|9
1724622950000|2024-08-25 21:55:50|16441.51|16361.51|16441.09|16361.09|16441.57|16361.57|16440.72|16360.72|9
1724622960000|2024-08-25 21:56:00|16441.19|16361.19|16441.5|16361.5|16441.74|16361.74|16441.19|16361.19|10
1724622970000|2024-08-25 21:56:10|16441.54|16361.54|16438.23|16358.23|16441.58|16361.58|16438.23|16358.23|9
1724622980000|2024-08-25 21:56:20|16438.49|16358.49|16439.56|16359.56|16439.56|16359.56|16438.49|16358.49|10
1724622990000|2024-08-25 21:56:30|16439.7|16359.7|16440.5|16360.5|16440.64|16360.64|16439.7|16359.7|10
1724623000000|2024-08-25 21:56:40|16440.6|16360.6|16438.82|16358.82|16440.68|16360.68|16438.82|16358.82|7
1724623010000|2024-08-25 21:56:50|16439.22|16359.22|16439.1|16359.1|16439.41|16359.41|16439.1|16359.1|10
1724623020000|2024-08-25 21:57:00|16439.09|16359.09|16441.36|16361.36|16441.4|16361.4|16439.09|16359.09|9
1724623030000|2024-08-25 21:57:10|16441.25|16361.25|16441.26|16361.26|16441.69|16361.69|16441.25|16361.25|10
1724623040000|2024-08-25 21:57:20|16441.3|16361.3|16443.78|16363.78|16443.78|16363.78|16441.3|16361.3|8
1724623050000|2024-08-25 21:57:30|16444.05|16364.05|16442.73|16362.73|16444.05|16364.05|16442.73|16362.73|7
1724623060000|2024-08-25 21:57:40|16442.87|16362.87|16443.82|16363.82|16443.82|16363.82|16442.62|16362.62|10
1724623070000|2024-08-25 21:57:50|16443.83|16363.83|16443.83|16363.83|16444.05|16364.05|16443.72|16363.72|9
1724623080000|2024-08-25 21:58:00|16444.31|16364.31|16445.33|16365.33|16445.33|16365.33|16444|16364|10
1724623090000|2024-08-25 21:58:10|16445.34|16365.34|16443.8|16363.8|16445.34|16365.34|16443.8|16363.8|9
1724623100000|2024-08-25 21:58:20|16442.1|16362.1|16439.16|16359.16|16442.1|16362.1|16439.16|16359.16|10
1724623110000|2024-08-25 21:58:30|16439.81|16359.81|16438.75|16358.75|16439.81|16359.81|16438.75|16358.75|9
1724623120000|2024-08-25 21:58:40|16438.34|16358.34|16437.48|16357.48|16438.35|16358.35|16437.48|16357.48|10
1724623130000|2024-08-25 21:58:50|16437.64|16357.64|16437|16357|16437.73|16357.73|16437|16357|8
1724623140000|2024-08-25 21:59:00|16436.31|16356.31|16434.56|16354.56|16436.31|16356.31|16434.56|16354.56|9
1724623150000|2024-08-25 21:59:10|16433.92|16353.92|16429.55|16349.55|16433.92|16353.92|16429.55|16349.55|10
1724623160000|2024-08-25 21:59:20|16429.25|16349.25|16429.54|16349.54|16431.78|16351.78|16429.25|16349.25|9
1724623170000|2024-08-25 21:59:30|16428.82|16348.82|16428.62|16348.62|16428.82|16348.82|16428.57|16348.57|9
1724623180000|2024-08-25 21:59:40|16428.87|16348.87|16429.98|16349.98|16430.44|16350.44|16428.87|16348.87|8
1724623190000|2024-08-25 21:59:50|16430.17|16350.17|16432.35|16352.35|16432.35|16352.35|16430.14|16350.14|10
1724623200000|2024-08-25 22:00:00|16432.59|16352.59|16436.32|16356.32|16436.32|16356.32|16432.59|16352.59|10
1724623210000|2024-08-25 22:00:10|16436.53|16356.53|16437.9|16357.9|16438.1|16358.1|16436.53|16356.53|10
1724623220000|2024-08-25 22:00:20|16438.48|16358.48|16437.52|16357.52|16438.58|16358.58|16437.52|16357.52|10
1724623230000|2024-08-25 22:00:30|16437.51|16357.51|16438.54|16358.54|16438.54|16358.54|16436.83|16356.83|10
1724623240000|2024-08-25 22:00:40|16438.65|16358.65|16440.79|16360.79|16440.79|16360.79|16438.65|16358.65|9
1724623250000|2024-08-25 22:00:50|16441.55|16361.55|16446.71|16366.71|16446.71|16366.71|16441.55|16361.55|10
1724623260000|2024-08-25 22:01:00|16446.78|16366.78|16452.57|16372.57|16453.36|16373.36|16446.78|16366.78|10
1724623270000|2024-08-25 22:01:10|16452.6|16372.6|16453.44|16373.44|16453.6|16373.6|16452.59|16372.59|10
1724623280000|2024-08-25 22:01:20|16453.72|16373.72|16456.58|16376.58|16456.58|16376.58|16453.72|16373.72|10
1724623290000|2024-08-25 22:01:30|16456.53|16376.53|16456.67|16376.67|16456.81|16376.81|16456.53|16376.53|10
1724623300000|2024-08-25 22:01:40|16456.72|16376.72|16455.58|16375.58|16456.77|16376.77|16455.58|16375.58|9
1724623310000|2024-08-25 22:01:50|16455.67|16375.67|16462.48|16382.48|16462.48|16382.48|16455.67|16375.67|10
1724623320000|2024-08-25 22:02:00|16462.65|16382.65|16462.22|16382.22|16462.84|16382.84|16462.22|16382.22|9
1724623330000|2024-08-25 22:02:10|16462.21|16382.21|16463.26|16383.26|16463.75|16383.75|16462.21|16382.21|10
1724623340000|2024-08-25 22:02:20|16463.18|16383.18|16462.76|16382.76|16463.55|16383.55|16462.39|16382.39|10
1724623350000|2024-08-25 22:02:30|16463.21|16383.21|16463.43|16383.43|16463.63|16383.63|16463.06|16383.06|10
1724623360000|2024-08-25 22:02:40|16463.04|16383.04|16463.06|16383.06|16463.06|16383.06|16462.66|16382.66|9
1724623370000|2024-08-25 22:02:50|16463.29|16383.29|16462.74|16382.74|16463.58|16383.58|16462.74|16382.74|10
1724623380000|2024-08-25 22:03:00|16462.86|16382.86|16463.71|16383.71|16463.71|16383.71|16462.79|16382.79|8
1724623390000|2024-08-25 22:03:10|16463.91|16383.91|16465.6|16385.6|16466.02|16386.02|16463.91|16383.91|8
1724623400000|2024-08-25 22:03:20|16465.68|16385.68|16464.97|16384.97|16465.85|16385.85|16464.97|16384.97|10
1724623410000|2024-08-25 22:03:30|16465.01|16385.01|16465.6|16385.6|16465.62|16385.62|16465.01|16385.01|10
1724623420000|2024-08-25 22:03:40|16465.23|16385.23|16463.91|16383.91|16465.23|16385.23|16463.91|16383.91|8
1724623430000|2024-08-25 22:03:50|16463.72|16383.72|16461.15|16381.15|16463.75|16383.75|16461.15|16381.15|10
1724623440000|2024-08-25 22:04:00|16460.91|16380.91|16459.86|16379.86|16460.91|16380.91|16459.01|16379.01|10
1724623450000|2024-08-25 22:04:10|16459.95|16379.95|16458.63|16378.63|16459.95|16379.95|16458.2|16378.2|10
1724623460000|2024-08-25 22:04:20|16459.98|16379.98|16461.85|16381.85|16461.85|16381.85|16459.98|16379.98|10
1724623470000|2024-08-25 22:04:30|16461.78|16381.78|16461.94|16381.94|16461.94|16381.94|16461.51|16381.51|8
1724623480000|2024-08-25 22:04:40|16461.8|16381.8|16461.43|16381.43|16461.93|16381.93|16461.43|16381.43|10
1724623490000|2024-08-25 22:04:50|16461.5|16381.5|16460.56|16380.56|16461.5|16381.5|16460.35|16380.35|10
1724623500000|2024-08-25 22:05:00|16460.84|16380.84|16461.04|16381.04|16461.04|16381.04|16460.84|16380.84|10
1724623510000|2024-08-25 22:05:10|16461.02|16381.02|16459.71|16379.71|16461.36|16381.36|16459.71|16379.71|10
1724623520000|2024-08-25 22:05:20|16459.16|16379.16|16454.66|16374.66|16459.16|16379.16|16454.66|16374.66|10
1724623530000|2024-08-25 22:05:30|16454.61|16374.61|16451.49|16371.49|16454.61|16374.61|16451.49|16371.49|10
1724623540000|2024-08-25 22:05:40|16451.7|16371.7|16447.39|16367.39|16451.7|16371.7|16447.39|16367.39|10
1724623550000|2024-08-25 22:05:50|16447.44|16367.44|16448.06|16368.06|16448.16|16368.16|16447.44|16367.44|6
1724623560000|2024-08-25 22:06:00|16447.31|16367.31|16446.38|16366.38|16447.31|16367.31|16446.32|16366.32|10
1724623570000|2024-08-25 22:06:10|16446.4|16366.4|16445.64|16365.64|16446.47|16366.47|16445.64|16365.64|9
1724623580000|2024-08-25 22:06:20|16445.62|16365.62|16439.95|16359.95|16445.9|16365.9|16439.95|16359.95|10
1724623590000|2024-08-25 22:06:30|16439.44|16359.44|16437.07|16357.07|16439.44|16359.44|16437.07|16357.07|10
1724623600000|2024-08-25 22:06:40|16437.02|16357.02|16435.91|16355.91|16437.02|16357.02|16435.91|16355.91|8
1724623610000|2024-08-25 22:06:50|16435.96|16355.96|16434.76|16354.76|16435.96|16355.96|16434.76|16354.76|10
1724623620000|2024-08-25 22:07:00|16433.47|16353.47|16427.83|16347.83|16433.47|16353.47|16427.81|16347.81|10
1724623630000|2024-08-25 22:07:10|16427.62|16347.62|16427.32|16347.32|16427.62|16347.62|16427.16|16347.16|9
1724623640000|2024-08-25 22:07:20|16427.02|16347.02|16422.4|16342.4|16427.02|16347.02|16422.4|16342.4|9
1724623650000|2024-08-25 22:07:30|16422.48|16342.48|16422.59|16342.59|16422.91|16342.91|16422.33|16342.33|10
1724623660000|2024-08-25 22:07:40|16422.79|16342.79|16421.67|16341.67|16422.9|16342.9|16421.52|16341.52|10
1724623670000|2024-08-25 22:07:50|16421.43|16341.43|16421.82|16341.82|16421.82|16341.82|16421.34|16341.34|10
1724623680000|2024-08-25 22:08:00|16422.06|16342.06|16423.92|16343.92|16423.92|16343.92|16422.06|16342.06|10
1724623690000|2024-08-25 22:08:10|16424.05|16344.05|16424.66|16344.66|16426.13|16346.13|16424.05|16344.05|9
1724623700000|2024-08-25 22:08:20|16424.06|16344.06|16425.52|16345.52|16425.99|16345.99|16423.56|16343.56|10
1724623710000|2024-08-25 22:08:30|16425.4|16345.4|16425.77|16345.77|16426.01|16346.01|16425.38|16345.38|10
1724623720000|2024-08-25 22:08:40|16425.56|16345.56|16428.01|16348.01|16428.08|16348.08|16425.56|16345.56|10
1724623730000|2024-08-25 22:08:50|16428.11|16348.11|16428.41|16348.41|16429.41|16349.41|16427.97|16347.97|8
1724623740000|2024-08-25 22:09:00|16427.89|16347.89|16427.73|16347.73|16427.89|16347.89|16427.38|16347.38|8
1724623750000|2024-08-25 22:09:10|16428.01|16348.01|16429.53|16349.53|16429.53|16349.53|16428.01|16348.01|9
1724623760000|2024-08-25 22:09:20|16429.58|16349.58|16432.52|16352.52|16432.6|16352.6|16429.56|16349.56|9
1724623770000|2024-08-25 22:09:30|16432.57|16352.57|16432.54|16352.54|16432.68|16352.68|16432.49|16352.49|10
1724623780000|2024-08-25 22:09:40|16432.48|16352.48|16436.2|16356.2|16436.43|16356.43|16432.31|16352.31|10
1724623790000|2024-08-25 22:09:50|16435.77|16355.77|16437.38|16357.38|16437.44|16357.44|16435.77|16355.77|10
1724623800000|2024-08-25 22:10:00|16437.53|16357.53|16442.67|16362.67|16442.67|16362.67|16437.53|16357.53|10
1724623810000|2024-08-25 22:10:10|16443.06|16363.06|16447.24|16367.24|16447.24|16367.24|16442.94|16362.94|9
1724623820000|2024-08-25 22:10:20|16447.29|16367.29|16450.44|16370.44|16450.56|16370.56|16447.29|16367.29|10
1724623830000|2024-08-25 22:10:30|16452.35|16372.35|16454.86|16374.86|16454.86|16374.86|16452.35|16372.35|10
1724623840000|2024-08-25 22:10:40|16456.58|16376.58|16463.6|16383.6|16463.6|16383.6|16456.58|16376.58|9
1724623850000|2024-08-25 22:10:50|16464.35|16384.35|16461.86|16381.86|16464.35|16384.35|16461.33|16381.33|10
1724623860000|2024-08-25 22:11:00|16461.94|16381.94|16461.26|16381.26|16461.94|16381.94|16460.54|16380.54|9
1724623870000|2024-08-25 22:11:10|16461.3|16381.3|16461.42|16381.42|16461.42|16381.42|16460.82|16380.82|9
1724623880000|2024-08-25 22:11:20|16461.72|16381.72|16461.23|16381.23|16461.84|16381.84|16461.18|16381.18|9
1724623890000|2024-08-25 22:11:30|16462.19|16382.19|16463.25|16383.25|16463.26|16383.26|16462.19|16382.19|10
1724623900000|2024-08-25 22:11:40|16463.26|16383.26|16462.21|16382.21|16463.26|16383.26|16461.63|16381.63|9
1724623910000|2024-08-25 22:11:50|16462.25|16382.25|16462.12|16382.12|16462.56|16382.56|16460.52|16380.52|10
1724623920000|2024-08-25 22:12:00|16462.6|16382.6|16471.11|16391.11|16471.41|16391.41|16462.6|16382.6|10
1724623930000|2024-08-25 22:12:10|16470.13|16390.13|16475.67|16395.67|16475.67|16395.67|16469.63|16389.63|10
1724623940000|2024-08-25 22:12:20|16476.09|16396.09|16480.96|16400.96|16480.96|16400.96|16476.09|16396.09|10
1724623950000|2024-08-25 22:12:30|16481.51|16401.51|16480.86|16400.86|16482.51|16402.51|16480.86|16400.86|10
1724623960000|2024-08-25 22:12:40|16480.78|16400.78|16480.27|16400.27|16480.78|16400.78|16479.94|16399.94|10
1724623970000|2024-08-25 22:12:50|16480.3|16400.3|16480.24|16400.24|16480.3|16400.3|16479.68|16399.68|8
1724623980000|2024-08-25 22:13:00|16480.16|16400.16|16480.81|16400.81|16480.81|16400.81|16480.01|16400.01|10
1724623990000|2024-08-25 22:13:10|16480.85|16400.85|16480.56|16400.56|16481.1|16401.1|16480.42|16400.42|10
1724624000000|2024-08-25 22:13:20|16481.74|16401.74|16484.89|16404.89|16485.14|16405.14|16481.74|16401.74|10
1724624010000|2024-08-25 22:13:30|16484.6|16404.6|16485.17|16405.17|16485.58|16405.58|16484.6|16404.6|9
1724624020000|2024-08-25 22:13:40|16485.18|16405.18|16483.92|16403.92|16485.18|16405.18|16483.92|16403.92|10
1724624030000|2024-08-25 22:13:50|16483.91|16403.91|16484.45|16404.45|16484.45|16404.45|16483.83|16403.83|7
1724624040000|2024-08-25 22:14:00|16484.46|16404.46|16483.61|16403.61|16484.88|16404.88|16483.61|16403.61|10
1724624050000|2024-08-25 22:14:10|16483.22|16403.22|16484.65|16404.65|16484.65|16404.65|16483.22|16403.22|10
1724624060000|2024-08-25 22:14:20|16484.51|16404.51|16485|16405|16485.12|16405.12|16484.51|16404.51|10
1724624070000|2024-08-25 22:14:30|16484.69|16404.69|16484.81|16404.81|16484.88|16404.88|16484.66|16404.66|9
1724624080000|2024-08-25 22:14:40|16484.79|16404.79|16485.43|16405.43|16485.43|16405.43|16484.79|16404.79|10
1724624090000|2024-08-25 22:14:50|16485.41|16405.41|16484.15|16404.15|16485.41|16405.41|16484.15|16404.15|9
1724624100000|2024-08-25 22:15:00|16484.35|16404.35|16484.92|16404.92|16486.13|16406.13|16484.35|16404.35|10
1724624110000|2024-08-25 22:15:10|16484.83|16404.83|16484.65|16404.65|16485.39|16405.39|16484.65|16404.65|7
1724624120000|2024-08-25 22:15:20|16483.96|16403.96|16482.55|16402.55|16483.96|16403.96|16482.55|16402.55|10
1724624130000|2024-08-25 22:15:30|16482.4|16402.4|16481.98|16401.98|16482.77|16402.77|16481.98|16401.98|10
1724624140000|2024-08-25 22:15:40|16482.16|16402.16|16484.78|16404.78|16484.78|16404.78|16482.16|16402.16|9
1724624150000|2024-08-25 22:15:50|16484.71|16404.71|16487.3|16407.3|16487.31|16407.31|16484.71|16404.71|10
1724624160000|2024-08-25 22:16:00|16487.32|16407.32|16484.94|16404.94|16487.41|16407.41|16484.94|16404.94|10
1724624170000|2024-08-25 22:16:10|16484.41|16404.41|16481.5|16401.5|16484.41|16404.41|16480.19|16400.19|10
1724624180000|2024-08-25 22:16:20|16480.87|16400.87|16477.76|16397.76|16480.87|16400.87|16477.76|16397.76|10
1724624190000|2024-08-25 22:16:30|16477.83|16397.83|16475.39|16395.39|16477.83|16397.83|16475.25|16395.25|10
1724624200000|2024-08-25 22:16:40|16475.57|16395.57|16474.03|16394.03|16475.57|16395.57|16474.03|16394.03|10
1724624210000|2024-08-25 22:16:50|16473.7|16393.7|16472.16|16392.16|16473.7|16393.7|16472.16|16392.16|8
1724624220000|2024-08-25 22:17:00|16471.9|16391.9|16473.27|16393.27|16473.6|16393.6|16471.9|16391.9|9
1724624230000|2024-08-25 22:17:10|16473.23|16393.23|16475.42|16395.42|16475.42|16395.42|16472.97|16392.97|9
1724624240000|2024-08-25 22:17:20|16475.98|16395.98|16478.02|16398.02|16478.72|16398.72|16475.98|16395.98|10
1724624250000|2024-08-25 22:17:30|16477.25|16397.25|16478.86|16398.86|16478.86|16398.86|16477.25|16397.25|10
1724624260000|2024-08-25 22:17:40|16478.88|16398.88|16479.32|16399.32|16479.44|16399.44|16478.76|16398.76|9
1724624270000|2024-08-25 22:17:50|16479.4|16399.4|16475.71|16395.71|16479.56|16399.56|16475.71|16395.71|9
1724624280000|2024-08-25 22:18:00|16475.43|16395.43|16474.89|16394.89|16475.43|16395.43|16474.89|16394.89|10
1724624290000|2024-08-25 22:18:10|16474.92|16394.92|16475.97|16395.97|16475.97|16395.97|16474.49|16394.49|8
1724624300000|2024-08-25 22:18:20|16475.7|16395.7|16475.44|16395.44|16475.92|16395.92|16474.93|16394.93|9
1724624310000|2024-08-25 22:18:30|16475.41|16395.41|16475.11|16395.11|16475.87|16395.87|16475.11|16395.11|9
1724624320000|2024-08-25 22:18:40|16474.77|16394.77|16473.73|16393.73|16474.77|16394.77|16473.73|16393.73|10
1724624330000|2024-08-25 22:18:50|16473.7|16393.7|16473.74|16393.74|16473.98|16393.98|16473.65|16393.65|9
1724624340000|2024-08-25 22:19:00|16473.75|16393.75|16471.08|16391.08|16473.75|16393.75|16471.05|16391.05|10
1724624350000|2024-08-25 22:19:10|16470.34|16390.34|16468.77|16388.77|16470.34|16390.34|16468.77|16388.77|10
1724624360000|2024-08-25 22:19:20|16468.69|16388.69|16469.7|16389.7|16469.7|16389.7|16468.55|16388.55|9
1724624370000|2024-08-25 22:19:30|16469.46|16389.46|16469.52|16389.52|16469.94|16389.94|16469.43|16389.43|9
1724624380000|2024-08-25 22:19:40|16469.15|16389.15|16468.71|16388.71|16469.15|16389.15|16468.22|16388.22|10
1724624390000|2024-08-25 22:19:50|16468.75|16388.75|16469.77|16389.77|16469.77|16389.77|16468.75|16388.75|10
1724624400000|2024-08-25 22:20:00|16469.74|16389.74|16468.48|16388.48|16469.74|16389.74|16468.48|16388.48|9
1724624410000|2024-08-25 22:20:10|16468.16|16388.16|16467.28|16387.28|16468.16|16388.16|16467.28|16387.28|9
1724624420000|2024-08-25 22:20:20|16467.36|16387.36|16467.51|16387.51|16467.64|16387.64|16466.95|16386.95|9
1724624430000|2024-08-25 22:20:30|16467.62|16387.62|16467.82|16387.82|16467.83|16387.83|16467.61|16387.61|6
1724624440000|2024-08-25 22:20:40|16467.78|16387.78|16466.97|16386.97|16468.08|16388.08|16466.97|16386.97|8
1724624450000|2024-08-25 22:20:50|16466.93|16386.93|16469.28|16389.28|16469.28|16389.28|16466.93|16386.93|10
1724624460000|2024-08-25 22:21:00|16469.1|16389.1|16470.05|16390.05|16470.06|16390.06|16469.1|16389.1|9
1724624470000|2024-08-25 22:21:10|16470.12|16390.12|16469.99|16389.99|16470.13|16390.13|16469.94|16389.94|9
1724624480000|2024-08-25 22:21:20|16470.16|16390.16|16470.12|16390.12|16470.51|16390.51|16470.12|16390.12|9
1724624490000|2024-08-25 22:21:30|16469.83|16389.83|16468.59|16388.59|16469.83|16389.83|16468.59|16388.59|9
1724624500000|2024-08-25 22:21:40|16468.57|16388.57|16465.6|16385.6|16468.57|16388.57|16465.6|16385.6|10
1724624510000|2024-08-25 22:21:50|16465.21|16385.21|16462.11|16382.11|16465.21|16385.21|16462.11|16382.11|10
1724624520000|2024-08-25 22:22:00|16461.91|16381.91|16460.09|16380.09|16461.91|16381.91|16460.09|16380.09|10
1724624530000|2024-08-25 22:22:10|16459.14|16379.14|16457.59|16377.59|16459.14|16379.14|16457.59|16377.59|10
1724624540000|2024-08-25 22:22:20|16457.49|16377.49|16457.38|16377.38|16457.49|16377.49|16457.01|16377.01|10
1724624550000|2024-08-25 22:22:30|16457.54|16377.54|16456.12|16376.12|16457.64|16377.64|16456.12|16376.12|10
1724624560000|2024-08-25 22:22:40|16456|16376|16454.44|16374.44|16456.25|16376.25|16454.44|16374.44|10
1724624570000|2024-08-25 22:22:50|16454.71|16374.71|16458.16|16378.16|16458.88|16378.88|16454.34|16374.34|10
1724624580000|2024-08-25 22:23:00|16457.88|16377.88|16458.36|16378.36|16458.36|16378.36|16457.35|16377.35|10
1724624590000|2024-08-25 22:23:10|16458.02|16378.02|16453.23|16373.23|16458.02|16378.02|16453.23|16373.23|10
1724624600000|2024-08-25 22:23:20|16452.59|16372.59|16451.48|16371.48|16452.59|16372.59|16451.48|16371.48|9
1724624610000|2024-08-25 22:23:30|16451.47|16371.47|16449.43|16369.43|16451.47|16371.47|16449.43|16369.43|10
1724624620000|2024-08-25 22:23:40|16449.3|16369.3|16449.15|16369.15|16450.43|16370.43|16448.97|16368.97|9
1724624630000|2024-08-25 22:23:50|16449.28|16369.28|16446.75|16366.75|16449.36|16369.36|16446.75|16366.75|9
1724624640000|2024-08-25 22:24:00|16446.62|16366.62|16444.72|16364.72|16446.67|16366.67|16444.72|16364.72|9
1724624650000|2024-08-25 22:24:10|16443.92|16363.92|16440.45|16360.45|16443.92|16363.92|16440.45|16360.45|8
1724624660000|2024-08-25 22:24:20|16439.69|16359.69|16433.63|16353.63|16439.69|16359.69|16433.63|16353.63|10
1724624670000|2024-08-25 22:24:30|16434|16354|16435.03|16355.03|16435.03|16355.03|16434|16354|10
1724624680000|2024-08-25 22:24:40|16434.89|16354.89|16433.86|16353.86|16434.89|16354.89|16433.51|16353.51|8
1724624690000|2024-08-25 22:24:50|16434.13|16354.13|16434.82|16354.82|16435.03|16355.03|16434.13|16354.13|10
1724624700000|2024-08-25 22:25:00|16435.05|16355.05|16435.76|16355.76|16435.76|16355.76|16434.16|16354.16|9
1724624710000|2024-08-25 22:25:10|16435.75|16355.75|16435.52|16355.52|16435.75|16355.75|16434.9|16354.9|10
1724624720000|2024-08-25 22:25:20|16434.99|16354.99|16432.24|16352.24|16434.99|16354.99|16432.24|16352.24|10
1724624730000|2024-08-25 22:25:30|16432.32|16352.32|16430.31|16350.31|16432.4|16352.4|16430.31|16350.31|9
1724624740000|2024-08-25 22:25:40|16429.66|16349.66|16429.04|16349.04|16429.66|16349.66|16429.03|16349.03|9
1724624750000|2024-08-25 22:25:50|16428.99|16348.99|16428.32|16348.32|16429.26|16349.26|16428.32|16348.32|8
1724624760000|2024-08-25 22:26:00|16427.92|16347.92|16415.94|16335.94|16427.92|16347.92|16415.53|16335.53|10
1724624770000|2024-08-25 22:26:10|16415.79|16335.79|16416.09|16336.09|16416.23|16336.23|16415.25|16335.25|10
1724624780000|2024-08-25 22:26:20|16416.12|16336.12|16415.28|16335.28|16416.12|16336.12|16415.28|16335.28|7
1724624790000|2024-08-25 22:26:30|16415.21|16335.21|16418.24|16338.24|16418.32|16338.32|16415.11|16335.11|10
1724624800000|2024-08-25 22:26:40|16418.79|16338.79|16418.68|16338.68|16419.49|16339.49|16418.35|16338.35|9
1724624810000|2024-08-25 22:26:50|16418.85|16338.85|16418.67|16338.67|16418.85|16338.85|16418.44|16338.44|9
1724624820000|2024-08-25 22:27:00|16418.68|16338.68|16417.52|16337.52|16418.68|16338.68|16416.57|16336.57|10
1724624830000|2024-08-25 22:27:10|16417.92|16337.92|16416.17|16336.17|16419.2|16339.2|16416.17|16336.17|10
1724624840000|2024-08-25 22:27:20|16416.53|16336.53|16414.59|16334.59|16416.53|16336.53|16414.48|16334.48|10
1724624850000|2024-08-25 22:27:30|16414.52|16334.52|16415.19|16335.19|16415.19|16335.19|16414.45|16334.45|10
1724624860000|2024-08-25 22:27:40|16415.33|16335.33|16416.35|16336.35|16416.56|16336.56|16415.33|16335.33|10
1724624870000|2024-08-25 22:27:50|16416.43|16336.43|16416.62|16336.62|16416.76|16336.76|16416.4|16336.4|9
1724624880000|2024-08-25 22:28:00|16416.63|16336.63|16416.54|16336.54|16416.63|16336.63|16416.34|16336.34|9
1724624890000|2024-08-25 22:28:10|16416.42|16336.42|16416.42|16336.42|16416.54|16336.54|16416.24|16336.24|10
1724624900000|2024-08-25 22:28:20|16416.46|16336.46|16416.74|16336.74|16416.74|16336.74|16416.27|16336.27|7
1724624910000|2024-08-25 22:28:30|16416.79|16336.79|16416.82|16336.82|16417.15|16337.15|16416.66|16336.66|10
1724624920000|2024-08-25 22:28:40|16416.68|16336.68|16416.98|16336.98|16417.04|16337.04|16416.59|16336.59|9
1724624930000|2024-08-25 22:28:50|16416.93|16336.93|16418.79|16338.79|16418.79|16338.79|16416.61|16336.61|8
1724624940000|2024-08-25 22:29:00|16418.72|16338.72|16418.99|16338.99|16418.99|16338.99|16418.4|16338.4|7
1724624950000|2024-08-25 22:29:10|16418.73|16338.73|16418.96|16338.96|16418.97|16338.97|16418.71|16338.71|8
1724624960000|2024-08-25 22:29:20|16419.1|16339.1|16419.17|16339.17|16419.39|16339.39|16419.1|16339.1|4
1724624970000|2024-08-25 22:29:30|16419.38|16339.38|16419.41|16339.41|16419.46|16339.46|16419.37|16339.37|9
1724624980000|2024-08-25 22:29:40|16419.29|16339.29|16417.98|16337.98|16419.29|16339.29|16417.98|16337.98|9
1724624990000|2024-08-25 22:29:50|16417.93|16337.93|16418.19|16338.19|16418.22|16338.22|16417.9|16337.9|8
1724625000000|2024-08-25 22:30:00|16418.43|16338.43|16419.45|16339.45|16419.6|16339.6|16418.43|16338.43|7
1724625010000|2024-08-25 22:30:10|16419.78|16339.78|16416.47|16336.47|16419.78|16339.78|16416.47|16336.47|10
1724625020000|2024-08-25 22:30:20|16416.93|16336.93|16415.23|16335.23|16417.3|16337.3|16415.23|16335.23|10
1724625030000|2024-08-25 22:30:30|16415.58|16335.58|16412.99|16332.99|16415.87|16335.87|16412.99|16332.99|10
1724625040000|2024-08-25 22:30:40|16412.96|16332.96|16418.41|16338.41|16418.41|16338.41|16411.7|16331.7|10
1724625050000|2024-08-25 22:30:50|16418.02|16338.02|16417.23|16337.23|16418.02|16338.02|16417.11|16337.11|9
1724625060000|2024-08-25 22:31:00|16417.48|16337.48|16418.33|16338.33|16418.97|16338.97|16417.48|16337.48|10
1724625070000|2024-08-25 22:31:10|16418.01|16338.01|16418.55|16338.55|16418.55|16338.55|16416.97|16336.97|9
1724625080000|2024-08-25 22:31:20|16418.61|16338.61|16418.48|16338.48|16418.65|16338.65|16418.4|16338.4|9
1724625090000|2024-08-25 22:31:30|16418.55|16338.55|16420.39|16340.39|16420.39|16340.39|16418.55|16338.55|10
1724625100000|2024-08-25 22:31:40|16420.76|16340.76|16421.89|16341.89|16421.92|16341.92|16420.76|16340.76|10
1724625110000|2024-08-25 22:31:50|16422.02|16342.02|16421.33|16341.33|16422.2|16342.2|16421.14|16341.14|10
1724625120000|2024-08-25 22:32:00|16421.68|16341.68|16425.2|16345.2|16425.2|16345.2|16421.68|16341.68|10
1724625130000|2024-08-25 22:32:10|16425.42|16345.42|16426.43|16346.43|16426.43|16346.43|16425.11|16345.11|10
1724625140000|2024-08-25 22:32:20|16426.46|16346.46|16423.8|16343.8|16426.46|16346.46|16423.8|16343.8|10
1724625150000|2024-08-25 22:32:30|16423.69|16343.69|16425.69|16345.69|16425.69|16345.69|16423.39|16343.39|9
1724625160000|2024-08-25 22:32:40|16425.85|16345.85|16421.63|16341.63|16425.85|16345.85|16421.63|16341.63|10
1724625170000|2024-08-25 22:32:50|16421.43|16341.43|16422.34|16342.34|16422.34|16342.34|16421.43|16341.43|10
1724625180000|2024-08-25 22:33:00|16422.32|16342.32|16422.5|16342.5|16422.99|16342.99|16422.32|16342.32|8
1724625190000|2024-08-25 22:33:10|16422.39|16342.39|16422.6|16342.6|16422.76|16342.76|16422.38|16342.38|9
1724625200000|2024-08-25 22:33:20|16422.84|16342.84|16422.72|16342.72|16424.35|16344.35|16422.49|16342.49|10
1724625210000|2024-08-25 22:33:30|16422.59|16342.59|16424.56|16344.56|16424.56|16344.56|16422.59|16342.59|10
1724625220000|2024-08-25 22:33:40|16424.6|16344.6|16424.06|16344.06|16424.73|16344.73|16424.06|16344.06|10
1724625230000|2024-08-25 22:33:50|16424.2|16344.2|16423.9|16343.9|16424.59|16344.59|16423.52|16343.52|10
1724625240000|2024-08-25 22:34:00|16424.31|16344.31|16421.22|16341.22|16425.04|16345.04|16421.22|16341.22|9
1724625250000|2024-08-25 22:34:10|16421.53|16341.53|16417.93|16337.93|16421.87|16341.87|16417.93|16337.93|10
1724625260000|2024-08-25 22:34:20|16417.78|16337.78|16408.03|16328.03|16417.78|16337.78|16408.03|16328.03|10
1724625270000|2024-08-25 22:34:30|16407.53|16327.53|16405.71|16325.71|16407.53|16327.53|16405.71|16325.71|9
1724625280000|2024-08-25 22:34:40|16405.95|16325.95|16405.3|16325.3|16405.95|16325.95|16405.27|16325.27|9
1724625290000|2024-08-25 22:34:50|16405.23|16325.23|16407.2|16327.2|16407.2|16327.2|16405.19|16325.19|10
1724625300000|2024-08-25 22:35:00|16407.24|16327.24|16406.74|16326.74|16407.82|16327.82|16406.14|16326.14|10
1724625310000|2024-08-25 22:35:10|16406.97|16326.97|16406.25|16326.25|16407.15|16327.15|16406.25|16326.25|9
1724625320000|2024-08-25 22:35:20|16405.71|16325.71|16405.8|16325.8|16406.06|16326.06|16405.41|16325.41|9
1724625330000|2024-08-25 22:35:30|16405.86|16325.86|16406.04|16326.04|16406.04|16326.04|16405.77|16325.77|9
1724625340000|2024-08-25 22:35:40|16405.98|16325.98|16403.81|16323.81|16406.2|16326.2|16403.81|16323.81|10
1724625350000|2024-08-25 22:35:50|16403.5|16323.5|16403.09|16323.09|16405.07|16325.07|16403.09|16323.09|10
1724625360000|2024-08-25 22:36:00|16402.96|16322.96|16400.79|16320.79|16402.96|16322.96|16400.79|16320.79|10
1724625370000|2024-08-25 22:36:10|16400.77|16320.77|16399.41|16319.41|16400.77|16320.77|16399.31|16319.31|10
1724625380000|2024-08-25 22:36:20|16399.95|16319.95|16399.12|16319.12|16400.76|16320.76|16399.12|16319.12|10
1724625390000|2024-08-25 22:36:30|16399.56|16319.56|16402.8|16322.8|16402.8|16322.8|16399.56|16319.56|10
1724625400000|2024-08-25 22:36:40|16403|16323|16404.88|16324.88|16404.88|16324.88|16403|16323|10
1724625410000|2024-08-25 22:36:50|16405.32|16325.32|16406.29|16326.29|16406.29|16326.29|16405.15|16325.15|10
1724625420000|2024-08-25 22:37:00|16406.48|16326.48|16408|16328|16408|16328|16406.48|16326.48|10
1724625430000|2024-08-25 22:37:10|16408.18|16328.18|16405.46|16325.46|16408.18|16328.18|16405.46|16325.46|10
1724625440000|2024-08-25 22:37:20|16404.57|16324.57|16402.79|16322.79|16404.57|16324.57|16402.77|16322.77|10
1724625450000|2024-08-25 22:37:30|16402.65|16322.65|16401.79|16321.79|16402.65|16322.65|16401.59|16321.59|8
1724625460000|2024-08-25 22:37:40|16401.73|16321.73|16401.04|16321.04|16401.73|16321.73|16401.04|16321.04|9
1724625470000|2024-08-25 22:37:50|16401.16|16321.16|16400.69|16320.69|16401.17|16321.17|16400.69|16320.69|8
1724625480000|2024-08-25 22:38:00|16400.55|16320.55|16401.26|16321.26|16401.26|16321.26|16400|16320|9
1724625490000|2024-08-25 22:38:10|16401.36|16321.36|16400.41|16320.41|16401.51|16321.51|16400.41|16320.41|10
1724625500000|2024-08-25 22:38:20|16400.19|16320.19|16400.76|16320.76|16400.76|16320.76|16398.09|16318.09|10
1724625510000|2024-08-25 22:38:30|16400.75|16320.75|16402.55|16322.55|16402.55|16322.55|16400.51|16320.51|10
1724625520000|2024-08-25 22:38:40|16402.71|16322.71|16402.46|16322.46|16402.75|16322.75|16402.28|16322.28|8
1724625530000|2024-08-25 22:38:50|16402.47|16322.47|16403.59|16323.59|16403.6|16323.6|16402.47|16322.47|7
1724625540000|2024-08-25 22:39:00|16403.61|16323.61|16402.24|16322.24|16403.97|16323.97|16402.24|16322.24|9
1724625550000|2024-08-25 22:39:10|16402.48|16322.48|16401.32|16321.32|16402.71|16322.71|16401.32|16321.32|8
1724625560000|2024-08-25 22:39:20|16400.84|16320.84|16402.57|16322.57|16402.57|16322.57|16400.72|16320.72|10
1724625570000|2024-08-25 22:39:30|16403.16|16323.16|16404.26|16324.26|16404.31|16324.31|16403.16|16323.16|9
1724625580000|2024-08-25 22:39:40|16404.17|16324.17|16402.28|16322.28|16404.17|16324.17|16401.59|16321.59|10
1724625590000|2024-08-25 22:39:50|16402.33|16322.33|16401.02|16321.02|16402.4|16322.4|16401.02|16321.02|10
1724625600000|2024-08-25 22:40:00|16400.93|16320.93|16401.14|16321.14|16401.27|16321.27|16400.93|16320.93|9
1724625610000|2024-08-25 22:40:10|16401.01|16321.01|16399.78|16319.78|16401.02|16321.02|16399.44|16319.44|9
1724625620000|2024-08-25 22:40:20|16399.77|16319.77|16410.19|16330.19|16412.27|16332.27|16399.77|16319.77|10
1724625630000|2024-08-25 22:40:30|16410.18|16330.18|16411.03|16331.03|16411.18|16331.18|16410.18|16330.18|9
1724625640000|2024-08-25 22:40:40|16411.3|16331.3|16408.41|16328.41|16411.3|16331.3|16408.41|16328.41|9
1724625650000|2024-08-25 22:40:50|16408.36|16328.36|16405.51|16325.51|16408.36|16328.36|16405.51|16325.51|10
1724625660000|2024-08-25 22:41:00|16405.44|16325.44|16405.91|16325.91|16405.91|16325.91|16405.07|16325.07|10
1724625670000|2024-08-25 22:41:10|16406.92|16326.92|16412.47|16332.47|16412.47|16332.47|16406.91|16326.91|10
1724625680000|2024-08-25 22:41:20|16412.94|16332.94|16413.68|16333.68|16413.69|16333.69|16412.94|16332.94|8
1724625690000|2024-08-25 22:41:30|16413.6|16333.6|16414.33|16334.33|16414.33|16334.33|16413.59|16333.59|10
1724625700000|2024-08-25 22:41:40|16414.05|16334.05|16414.46|16334.46|16414.46|16334.46|16413.44|16333.44|10
1724625710000|2024-08-25 22:41:50|16415.12|16335.12|16417.23|16337.23|16417.34|16337.34|16415.12|16335.12|10
1724625720000|2024-08-25 22:42:00|16417.26|16337.26|16416.72|16336.72|16417.27|16337.27|16416.11|16336.11|8
1724625730000|2024-08-25 22:42:10|16416.96|16336.96|16418.12|16338.12|16418.12|16338.12|16416.8|16336.8|7
1724625740000|2024-08-25 22:42:20|16419.33|16339.33|16417.85|16337.85|16419.33|16339.33|16416.93|16336.93|10
1724625750000|2024-08-25 22:42:30|16417.88|16337.88|16417.97|16337.97|16418.01|16338.01|16417.88|16337.88|6
1724625760000|2024-08-25 22:42:40|16418.19|16338.19|16418.64|16338.64|16418.64|16338.64|16418.19|16338.19|9
1724625770000|2024-08-25 22:42:50|16418.74|16338.74|16418.98|16338.98|16418.99|16338.99|16418.72|16338.72|7
1724625780000|2024-08-25 22:43:00|16418.99|16338.99|16417.63|16337.63|16418.99|16338.99|16417.54|16337.54|8
1724625790000|2024-08-25 22:43:10|16417.29|16337.29|16417.01|16337.01|16417.3|16337.3|16417|16337|5
1724625800000|2024-08-25 22:43:20|16416.98|16336.98|16415.96|16335.96|16416.98|16336.98|16415.96|16335.96|10
1724625810000|2024-08-25 22:43:30|16415.93|16335.93|16414.05|16334.05|16415.93|16335.93|16414.05|16334.05|10
1724625820000|2024-08-25 22:43:40|16413.91|16333.91|16412.47|16332.47|16413.91|16333.91|16412.2|16332.2|10
1724625830000|2024-08-25 22:43:50|16412.43|16332.43|16411.88|16331.88|16412.68|16332.68|16411.88|16331.88|9
1724625840000|2024-08-25 22:44:00|16412|16332|16407.02|16327.02|16412|16332|16406.04|16326.04|10
1724625850000|2024-08-25 22:44:10|16406.75|16326.75|16407.12|16327.12|16407.14|16327.14|16406.7|16326.7|8
1724625860000|2024-08-25 22:44:20|16407.44|16327.44|16407.12|16327.12|16407.44|16327.44|16406.32|16326.32|9
1724625870000|2024-08-25 22:44:30|16407.16|16327.16|16407.31|16327.31|16407.41|16327.41|16407.16|16327.16|9
1724625880000|2024-08-25 22:44:40|16407.22|16327.22|16407.61|16327.61|16407.61|16327.61|16407.19|16327.19|8
1724625890000|2024-08-25 22:44:50|16407.52|16327.52|16408.03|16328.03|16408.34|16328.34|16407.52|16327.52|10
1724625900000|2024-08-25 22:45:00|16408.02|16328.02|16407.68|16327.68|16408.14|16328.14|16407.52|16327.52|8
1724625910000|2024-08-25 22:45:10|16407.69|16327.69|16408.1|16328.1|16408.1|16328.1|16407.09|16327.09|8
1724625920000|2024-08-25 22:45:20|16408.11|16328.11|16409.23|16329.23|16409.23|16329.23|16407.52|16327.52|9
1724625930000|2024-08-25 22:45:30|16409.37|16329.37|16410.05|16330.05|16410.05|16330.05|16409.37|16329.37|9
1724625940000|2024-08-25 22:45:40|16409.84|16329.84|16410.92|16330.92|16410.92|16330.92|16409.53|16329.53|10
1724625950000|2024-08-25 22:45:50|16411.06|16331.06|16411.57|16331.57|16411.63|16331.63|16411.05|16331.05|8
1724625960000|2024-08-25 22:46:00|16411.69|16331.69|16413.18|16333.18|16413.18|16333.18|16411.69|16331.69|8
1724625970000|2024-08-25 22:46:10|16413.16|16333.16|16412.21|16332.21|16413.16|16333.16|16412.21|16332.21|9
1724625980000|2024-08-25 22:46:20|16412.45|16332.45|16412.1|16332.1|16412.47|16332.47|16412.1|16332.1|8
1724625990000|2024-08-25 22:46:30|16412.73|16332.73|16412.6|16332.6|16412.88|16332.88|16412.6|16332.6|8
1724626000000|2024-08-25 22:46:40|16412.58|16332.58|16412.74|16332.74|16413.28|16333.28|16412.57|16332.57|7
1724626010000|2024-08-25 22:46:50|16412.82|16332.82|16413.19|16333.19|16413.19|16333.19|16412.82|16332.82|10
1724626020000|2024-08-25 22:47:00|16413.23|16333.23|16412.5|16332.5|16413.58|16333.58|16412.5|16332.5|10
1724626030000|2024-08-25 22:47:10|16412.48|16332.48|16412.26|16332.26|16412.92|16332.92|16412.02|16332.02|10
1724626040000|2024-08-25 22:47:20|16411.82|16331.82|16410.81|16330.81|16411.82|16331.82|16410.81|16330.81|10
1724626050000|2024-08-25 22:47:30|16410.76|16330.76|16410.21|16330.21|16410.76|16330.76|16409.97|16329.97|10
1724626060000|2024-08-25 22:47:40|16410.04|16330.04|16408.83|16328.83|16410.04|16330.04|16408.83|16328.83|9
1724626070000|2024-08-25 22:47:50|16408.84|16328.84|16407.12|16327.12|16408.84|16328.84|16407.12|16327.12|6
1724626080000|2024-08-25 22:48:00|16406.99|16326.99|16406.4|16326.4|16406.99|16326.99|16406.34|16326.34|9
1724626090000|2024-08-25 22:48:10|16406.53|16326.53|16405.49|16325.49|16406.53|16326.53|16405.49|16325.49|9
1724626100000|2024-08-25 22:48:20|16405.5|16325.5|16404.37|16324.37|16405.57|16325.57|16404.37|16324.37|7
1724626110000|2024-08-25 22:48:30|16404.34|16324.34|16404.06|16324.06|16404.34|16324.34|16404.03|16324.03|9
1724626120000|2024-08-25 22:48:40|16404.36|16324.36|16403.26|16323.26|16404.47|16324.47|16402.41|16322.41|10
1724626130000|2024-08-25 22:48:50|16403.34|16323.34|16403.76|16323.76|16403.77|16323.77|16403.34|16323.34|10
1724626140000|2024-08-25 22:49:00|16403.83|16323.83|16403.53|16323.53|16404.02|16324.02|16403.53|16323.53|9
1724626150000|2024-08-25 22:49:10|16403.68|16323.68|16402.62|16322.62|16403.68|16323.68|16402.62|16322.62|9
1724626160000|2024-08-25 22:49:20|16402.58|16322.58|16401.9|16321.9|16402.58|16322.58|16401.9|16321.9|9
1724626170000|2024-08-25 22:49:30|16401.87|16321.87|16402.26|16322.26|16402.26|16322.26|16401.87|16321.87|9
1724626180000|2024-08-25 22:49:40|16402.17|16322.17|16400.86|16320.86|16402.17|16322.17|16400.49|16320.49|8
1724626190000|2024-08-25 22:49:50|16400.8|16320.8|16401.62|16321.62|16401.62|16321.62|16400.8|16320.8|9
1724626200000|2024-08-25 22:50:00|16401.6|16321.6|16398.86|16318.86|16401.6|16321.6|16398.17|16318.17|9
1724626210000|2024-08-25 22:50:10|16399.24|16319.24|16399.44|16319.44|16399.52|16319.52|16399.24|16319.24|10
1724626220000|2024-08-25 22:50:20|16399.52|16319.52|16398.8|16318.8|16399.52|16319.52|16398.8|16318.8|9
1724626230000|2024-08-25 22:50:30|16398.83|16318.83|16397.54|16317.54|16398.83|16318.83|16397.54|16317.54|10
1724626240000|2024-08-25 22:50:40|16397.72|16317.72|16397.36|16317.36|16398.04|16318.04|16397.36|16317.36|8
1724626250000|2024-08-25 22:50:50|16397.22|16317.22|16396.56|16316.56|16397.26|16317.26|16396.56|16316.56|9
1724626260000|2024-08-25 22:51:00|16396.35|16316.35|16397.43|16317.43|16397.43|16317.43|16396.13|16316.13|9
1724626270000|2024-08-25 22:51:10|16397.38|16317.38|16397.62|16317.62|16397.63|16317.63|16397.04|16317.04|9
1724626280000|2024-08-25 22:51:20|16397.29|16317.29|16398.27|16318.27|16398.28|16318.28|16397.29|16317.29|9
1724626290000|2024-08-25 22:51:30|16399.27|16319.27|16401.76|16321.76|16401.76|16321.76|16399.27|16319.27|9
1724626300000|2024-08-25 22:51:40|16401.78|16321.78|16401.99|16321.99|16402.07|16322.07|16401.65|16321.65|8
1724626310000|2024-08-25 22:51:50|16401.75|16321.75|16401.9|16321.9|16401.9|16321.9|16401.75|16321.75|7
1724626320000|2024-08-25 22:52:00|16401.96|16321.96|16401.63|16321.63|16401.96|16321.96|16401.53|16321.53|9
1724626330000|2024-08-25 22:52:10|16401.66|16321.66|16401.3|16321.3|16401.66|16321.66|16401.09|16321.09|9
1724626340000|2024-08-25 22:52:20|16401.28|16321.28|16400.22|16320.22|16401.7|16321.7|16400.22|16320.22|9
1724626350000|2024-08-25 22:52:30|16399.97|16319.97|16400.12|16320.12|16400.41|16320.41|16399.9|16319.9|10
1724626360000|2024-08-25 22:52:40|16400.15|16320.15|16400.64|16320.64|16400.69|16320.69|16400.1|16320.1|8
1724626370000|2024-08-25 22:52:50|16401.64|16321.64|16402.52|16322.52|16402.57|16322.57|16401.64|16321.64|9
1724626380000|2024-08-25 22:53:00|16402.54|16322.54|16402.71|16322.71|16402.71|16322.71|16402.52|16322.52|10
1724626390000|2024-08-25 22:53:10|16402.76|16322.76|16409.84|16329.84|16410.17|16330.17|16402.76|16322.76|10
1724626400000|2024-08-25 22:53:20|16409.96|16329.96|16410.72|16330.72|16410.72|16330.72|16409.96|16329.96|8
1724626410000|2024-08-25 22:53:30|16410.68|16330.68|16410.78|16330.78|16410.95|16330.95|16410.66|16330.66|7
1724626420000|2024-08-25 22:53:40|16410.68|16330.68|16412.28|16332.28|16412.28|16332.28|16410.63|16330.63|10
1724626430000|2024-08-25 22:53:50|16412.42|16332.42|16413.08|16333.08|16413.37|16333.37|16412.42|16332.42|10
1724626440000|2024-08-25 22:54:00|16413.11|16333.11|16413.94|16333.94|16413.95|16333.95|16413.11|16333.11|9
1724626450000|2024-08-25 22:54:10|16414.17|16334.17|16418|16338|16418.4|16338.4|16414.17|16334.17|10
1724626460000|2024-08-25 22:54:20|16418.01|16338.01|16417.93|16337.93|16418.01|16338.01|16417.73|16337.73|8
1724626470000|2024-08-25 22:54:30|16417.94|16337.94|16417.42|16337.42|16418.03|16338.03|16417.42|16337.42|9
1724626480000|2024-08-25 22:54:40|16417.38|16337.38|16416.5|16336.5|16417.38|16337.38|16416.4|16336.4|8
1724626490000|2024-08-25 22:54:50|16416.46|16336.46|16416.67|16336.67|16416.69|16336.69|16416.44|16336.44|10
1724626500000|2024-08-25 22:55:00|16416.57|16336.57|16416.66|16336.66|16416.67|16336.67|16416.53|16336.53|8
1724626510000|2024-08-25 22:55:10|16416.65|16336.65|16418.59|16338.59|16418.59|16338.59|16416.52|16336.52|10
1724626520000|2024-08-25 22:55:20|16418.64|16338.64|16418.97|16338.97|16419.12|16339.12|16418.64|16338.64|10
1724626530000|2024-08-25 22:55:30|16419.25|16339.25|16419.49|16339.49|16419.53|16339.53|16419.25|16339.25|10
1724626540000|2024-08-25 22:55:40|16419.35|16339.35|16420.53|16340.53|16420.53|16340.53|16419.01|16339.01|9
1724626550000|2024-08-25 22:55:50|16420.46|16340.46|16421.41|16341.41|16421.76|16341.76|16420.46|16340.46|9
1724626560000|2024-08-25 22:56:00|16421.51|16341.51|16422.25|16342.25|16422.25|16342.25|16421.42|16341.42|10
1724626570000|2024-08-25 22:56:10|16422.12|16342.12|16422.92|16342.92|16422.92|16342.92|16422.07|16342.07|10
1724626580000|2024-08-25 22:56:20|16423.47|16343.47|16424.46|16344.46|16424.46|16344.46|16423.47|16343.47|9
1724626590000|2024-08-25 22:56:30|16424.43|16344.43|16423.81|16343.81|16424.45|16344.45|16423.49|16343.49|10
1724626600000|2024-08-25 22:56:40|16423.8|16343.8|16424.01|16344.01|16424.01|16344.01|16423.79|16343.79|9
1724626610000|2024-08-25 22:56:50|16424|16344|16424.5|16344.5|16424.54|16344.54|16423.98|16343.98|7
1724626620000|2024-08-25 22:57:00|16424.86|16344.86|16426.4|16346.4|16426.4|16346.4|16424.86|16344.86|7
1724626630000|2024-08-25 22:57:10|16426.97|16346.97|16430.2|16350.2|16430.2|16350.2|16426.97|16346.97|10
1724626640000|2024-08-25 22:57:20|16430.21|16350.21|16428.7|16348.7|16430.24|16350.24|16428.08|16348.08|10
1724626650000|2024-08-25 22:57:30|16428.94|16348.94|16428.89|16348.89|16429.1|16349.1|16428.86|16348.86|10
1724626660000|2024-08-25 22:57:40|16429.09|16349.09|16429.81|16349.81|16429.81|16349.81|16429.06|16349.06|9
1724626670000|2024-08-25 22:57:50|16430.04|16350.04|16430.93|16350.93|16430.93|16350.93|16429.93|16349.93|10
1724626680000|2024-08-25 22:58:00|16430.94|16350.94|16431.1|16351.1|16431.23|16351.23|16430.94|16350.94|10
1724626690000|2024-08-25 22:58:10|16431.16|16351.16|16429.37|16349.37|16431.91|16351.91|16426.97|16346.97|10
1724626700000|2024-08-25 22:58:20|16429.6|16349.6|16430.83|16350.83|16430.83|16350.83|16429.6|16349.6|10
1724626710000|2024-08-25 22:58:30|16431.08|16351.08|16430.21|16350.21|16431.11|16351.11|16430.21|16350.21|8
1724626720000|2024-08-25 22:58:40|16430.33|16350.33|16431.48|16351.48|16431.48|16351.48|16430.24|16350.24|10
1724626730000|2024-08-25 22:58:50|16431.54|16351.54|16430.18|16350.18|16431.54|16351.54|16430.18|16350.18|9
1724626740000|2024-08-25 22:59:00|16429.78|16349.78|16429.71|16349.71|16429.78|16349.78|16429.62|16349.62|9
1724626750000|2024-08-25 22:59:10|16429.67|16349.67|16429.59|16349.59|16429.89|16349.89|16429.59|16349.59|8
1724626760000|2024-08-25 22:59:20|16429.49|16349.49|16429.43|16349.43|16429.57|16349.57|16429.43|16349.43|9
1724626770000|2024-08-25 22:59:30|16429.1|16349.1|16429.11|16349.11|16429.26|16349.26|16429.1|16349.1|5
1724626780000|2024-08-25 22:59:40|16429.05|16349.05|16429.89|16349.89|16429.89|16349.89|16428.56|16348.56|10
1724626790000|2024-08-25 22:59:50|16429.78|16349.78|16429.39|16349.39|16429.78|16349.78|16429.39|16349.39|8
1724627110000|2024-08-25 23:05:10|16450.31|16370.31|16450.21|16370.21|16450.48|16370.48|16450.19|16370.19|6
1724627120000|2024-08-25 23:05:20|16450.24|16370.24|16450.95|16370.95|16450.95|16370.95|16450.24|16370.24|9
1724627130000|2024-08-25 23:05:30|16451.03|16371.03|16451.8|16371.8|16451.8|16371.8|16450.91|16370.91|10
1724627140000|2024-08-25 23:05:40|16451.94|16371.94|16451.69|16371.69|16452|16372|16451.28|16371.28|10
1724627150000|2024-08-25 23:05:50|16451.65|16371.65|16451.61|16371.61|16451.65|16371.65|16451.4|16371.4|7
1724627160000|2024-08-25 23:06:00|16451.52|16371.52|16452.82|16372.82|16453.24|16373.24|16451.42|16371.42|9
1724627170000|2024-08-25 23:06:10|16452.64|16372.64|16453.34|16373.34|16453.48|16373.48|16452.59|16372.59|10
1724627180000|2024-08-25 23:06:20|16453.08|16373.08|16460.54|16380.54|16460.54|16380.54|16452.92|16372.92|10
1724627190000|2024-08-25 23:06:30|16460.39|16380.39|16461.35|16381.35|16461.36|16381.36|16459.81|16379.81|9
1724627200000|2024-08-25 23:06:40|16461.55|16381.55|16461.46|16381.46|16461.55|16381.55|16461.17|16381.17|9
1724627210000|2024-08-25 23:06:50|16461.48|16381.48|16461.12|16381.12|16462.02|16382.02|16460.34|16380.34|10
1724627220000|2024-08-25 23:07:00|16461.45|16381.45|16461.66|16381.66|16462.36|16382.36|16461.02|16381.02|9
1724627230000|2024-08-25 23:07:10|16461.57|16381.57|16458.71|16378.71|16461.57|16381.57|16458.71|16378.71|10
1724627240000|2024-08-25 23:07:20|16458.67|16378.67|16456.5|16376.5|16458.79|16378.79|16456.5|16376.5|9
1724627250000|2024-08-25 23:07:30|16456.28|16376.28|16452.95|16372.95|16456.28|16376.28|16452.95|16372.95|10
1724627260000|2024-08-25 23:07:40|16452.73|16372.73|16449.98|16369.98|16452.73|16372.73|16449.98|16369.98|10
1724627270000|2024-08-25 23:07:50|16449.69|16369.69|16446.55|16366.55|16449.69|16369.69|16446.55|16366.55|10
1724627280000|2024-08-25 23:08:00|16446.54|16366.54|16446|16366|16446.82|16366.82|16446|16366|8
1724627290000|2024-08-25 23:08:10|16445.73|16365.73|16446.77|16366.77|16446.94|16366.94|16445.39|16365.39|10
1724627300000|2024-08-25 23:08:20|16446.82|16366.82|16446.95|16366.95|16447.01|16367.01|16446.71|16366.71|8
1724627310000|2024-08-25 23:08:30|16446.96|16366.96|16446.39|16366.39|16446.96|16366.96|16446.35|16366.35|8
1724627320000|2024-08-25 23:08:40|16446.4|16366.4|16446.44|16366.44|16446.47|16366.47|16446.33|16366.33|9
1724627330000|2024-08-25 23:08:50|16446.48|16366.48|16446.71|16366.71|16446.71|16366.71|16446.35|16366.35|8
1724627340000|2024-08-25 23:09:00|16446.67|16366.67|16447.4|16367.4|16447.4|16367.4|16446.67|16366.67|8
1724627350000|2024-08-25 23:09:10|16447.41|16367.41|16442.03|16362.03|16448.39|16368.39|16440.78|16360.78|10
1724627360000|2024-08-25 23:09:20|16442.33|16362.33|16445.22|16365.22|16445.22|16365.22|16442.33|16362.33|9
1724627370000|2024-08-25 23:09:30|16444.6|16364.6|16448.41|16368.41|16448.41|16368.41|16444.6|16364.6|10
1724627380000|2024-08-25 23:09:40|16448.29|16368.29|16447.77|16367.77|16448.29|16368.29|16447.4|16367.4|10
1724627390000|2024-08-25 23:09:50|16447.52|16367.52|16446.96|16366.96|16447.54|16367.54|16446.93|16366.93|10
1724627400000|2024-08-25 23:10:00|16446.62|16366.62|16446.27|16366.27|16446.99|16366.99|16446.27|16366.27|7
1724627410000|2024-08-25 23:10:10|16447.18|16367.18|16446.93|16366.93|16448.07|16368.07|16446.93|16366.93|10
1724627420000|2024-08-25 23:10:20|16446.6|16366.6|16446.74|16366.74|16446.74|16366.74|16446.57|16366.57|8
1724627430000|2024-08-25 23:10:30|16446.38|16366.38|16446.47|16366.47|16446.7|16366.7|16446.23|16366.23|7
1724627440000|2024-08-25 23:10:40|16445.53|16365.53|16446.04|16366.04|16446.44|16366.44|16445.53|16365.53|10
1724627450000|2024-08-25 23:10:50|16446.02|16366.02|16441.75|16361.75|16446.02|16366.02|16441.75|16361.75|10
1724627460000|2024-08-25 23:11:00|16441.7|16361.7|16443.7|16363.7|16443.7|16363.7|16441.67|16361.67|10
1724627470000|2024-08-25 23:11:10|16443.82|16363.82|16445.64|16365.64|16447.08|16367.08|16443.82|16363.82|10
1724627480000|2024-08-25 23:11:20|16445.72|16365.72|16446.17|16366.17|16446.22|16366.22|16445.33|16365.33|10
1724627490000|2024-08-25 23:11:30|16446.59|16366.59|16448.86|16368.86|16448.89|16368.89|16446.59|16366.59|10
1724627500000|2024-08-25 23:11:40|16448.37|16368.37|16449.89|16369.89|16450.11|16370.11|16448.37|16368.37|8
1724627510000|2024-08-25 23:11:50|16449.88|16369.88|16450.55|16370.55|16450.55|16370.55|16449.34|16369.34|9
1724627520000|2024-08-25 23:12:00|16450.53|16370.53|16451.46|16371.46|16451.46|16371.46|16448.92|16368.92|10
1724627530000|2024-08-25 23:12:10|16451.37|16371.37|16449.13|16369.13|16451.37|16371.37|16449.13|16369.13|9
1724627540000|2024-08-25 23:12:20|16449.12|16369.12|16448.72|16368.72|16449.12|16369.12|16448.59|16368.59|8
1724627550000|2024-08-25 23:12:30|16448.54|16368.54|16449.11|16369.11|16449.11|16369.11|16448.54|16368.54|8
1724627560000|2024-08-25 23:12:40|16449.33|16369.33|16449.69|16369.69|16450.02|16370.02|16449.33|16369.33|8
1724627570000|2024-08-25 23:12:50|16449.68|16369.68|16449.83|16369.83|16450.16|16370.16|16449.61|16369.61|9
1724627580000|2024-08-25 23:13:00|16450.49|16370.49|16453|16373|16453|16373|16450.49|16370.49|9
1724627590000|2024-08-25 23:13:10|16453.09|16373.09|16453.47|16373.47|16453.47|16373.47|16453.09|16373.09|7
1724627600000|2024-08-25 23:13:20|16453.42|16373.42|16455.08|16375.08|16455.08|16375.08|16453.42|16373.42|10
1724627610000|2024-08-25 23:13:30|16455.04|16375.04|16454.04|16374.04|16455.04|16375.04|16453.42|16373.42|10
1724627620000|2024-08-25 23:13:40|16454.02|16374.02|16455.21|16375.21|16455.21|16375.21|16454.02|16374.02|9
1724627630000|2024-08-25 23:13:50|16455.73|16375.73|16474.26|16394.26|16474.26|16394.26|16452.66|16372.66|10
1724627640000|2024-08-25 23:14:00|16475.7|16395.7|16489.77|16409.77|16489.77|16409.77|16475.7|16395.7|10
1724627650000|2024-08-25 23:14:10|16489.9|16409.9|16484.91|16404.91|16489.9|16409.9|16484.91|16404.91|10
1724627660000|2024-08-25 23:14:20|16483.29|16403.29|16483.29|16403.29|16483.29|16403.29|16481.98|16401.98|10
1724627670000|2024-08-25 23:14:30|16483.39|16403.39|16483.97|16403.97|16484.36|16404.36|16483.39|16403.39|10
1724627680000|2024-08-25 23:14:40|16484.26|16404.26|16481.39|16401.39|16484.26|16404.26|16481.39|16401.39|10
1724627690000|2024-08-25 23:14:50|16481.52|16401.52|16481.97|16401.97|16481.97|16401.97|16480.26|16400.26|10
1724627700000|2024-08-25 23:15:00|16481.7|16401.7|16478.07|16398.07|16481.7|16401.7|16478.07|16398.07|10
1724627710000|2024-08-25 23:15:10|16477.95|16397.95|16476.67|16396.67|16477.95|16397.95|16476.67|16396.67|10
1724627720000|2024-08-25 23:15:20|16476.41|16396.41|16475.2|16395.2|16476.41|16396.41|16474.33|16394.33|9
1724627730000|2024-08-25 23:15:30|16476.95|16396.95|16477.04|16397.04|16477.04|16397.04|16476.19|16396.19|9
1724627740000|2024-08-25 23:15:40|16477.02|16397.02|16479.93|16399.93|16479.93|16399.93|16477.02|16397.02|10
1724627750000|2024-08-25 23:15:50|16479.75|16399.75|16480.81|16400.81|16480.81|16400.81|16479.55|16399.55|9
1724627760000|2024-08-25 23:16:00|16480.74|16400.74|16481.89|16401.89|16481.89|16401.89|16480.74|16400.74|9
1724627770000|2024-08-25 23:16:10|16481.96|16401.96|16481.8|16401.8|16482.5|16402.5|16481.8|16401.8|10
1724627780000|2024-08-25 23:16:20|16481.84|16401.84|16481.3|16401.3|16482.51|16402.51|16480.6|16400.6|10
1724627790000|2024-08-25 23:16:30|16480.67|16400.67|16479.53|16399.53|16480.67|16400.67|16479.53|16399.53|10
1724627800000|2024-08-25 23:16:40|16478.86|16398.86|16478.69|16398.69|16478.86|16398.86|16478.23|16398.23|10
1724627810000|2024-08-25 23:16:50|16479.11|16399.11|16476.79|16396.79|16479.11|16399.11|16476.79|16396.79|10
1724627820000|2024-08-25 23:17:00|16476.1|16396.1|16473.54|16393.54|16476.1|16396.1|16473.31|16393.31|10
1724627830000|2024-08-25 23:17:10|16473.38|16393.38|16473.52|16393.52|16474.31|16394.31|16473.38|16393.38|10
1724627840000|2024-08-25 23:17:20|16473.59|16393.59|16470.11|16390.11|16473.59|16393.59|16470.06|16390.06|9
1724627850000|2024-08-25 23:17:30|16470.07|16390.07|16470.36|16390.36|16470.7|16390.7|16470.07|16390.07|8
1724627860000|2024-08-25 23:17:40|16469.75|16389.75|16464.43|16384.43|16469.75|16389.75|16464.43|16384.43|10
1724627870000|2024-08-25 23:17:50|16463.43|16383.43|16462.23|16382.23|16464.09|16384.09|16461.81|16381.81|10
1724627880000|2024-08-25 23:18:00|16462.07|16382.07|16452.56|16372.56|16462.35|16382.35|16452.56|16372.56|8
1724627890000|2024-08-25 23:18:10|16451.65|16371.65|16447.34|16367.34|16451.65|16371.65|16447.34|16367.34|10
1724627900000|2024-08-25 23:18:20|16447.23|16367.23|16440.14|16360.14|16447.4|16367.4|16440.14|16360.14|10
1724627910000|2024-08-25 23:18:30|16437.03|16357.03|16430.53|16350.53|16437.03|16357.03|16430.53|16350.53|10
1724627920000|2024-08-25 23:18:40|16430.33|16350.33|16427.34|16347.34|16430.61|16350.61|16427.34|16347.34|10
1724627930000|2024-08-25 23:18:50|16427.64|16347.64|16427.17|16347.17|16427.89|16347.89|16426.92|16346.92|10
1724627940000|2024-08-25 23:19:00|16426.91|16346.91|16426.27|16346.27|16426.91|16346.91|16426.27|16346.27|8
1724627950000|2024-08-25 23:19:10|16426.35|16346.35|16426.91|16346.91|16426.91|16346.91|16426.23|16346.23|9
1724627960000|2024-08-25 23:19:20|16427.04|16347.04|16428.76|16348.76|16428.84|16348.84|16426.78|16346.78|10
1724627970000|2024-08-25 23:19:30|16428.79|16348.79|16428.41|16348.41|16428.79|16348.79|16428.26|16348.26|8
1724627980000|2024-08-25 23:19:40|16428.3|16348.3|16431.76|16351.76|16433.26|16353.26|16426.6|16346.6|10
1724627990000|2024-08-25 23:19:50|16429.28|16349.28|16424.72|16344.72|16429.28|16349.28|16424.72|16344.72|8
1724628000000|2024-08-25 23:20:00|16424.54|16344.54|16425.03|16345.03|16425.12|16345.12|16424.54|16344.54|9
1724628010000|2024-08-25 23:20:10|16424.87|16344.87|16421.67|16341.67|16424.87|16344.87|16421.67|16341.67|9
1724628020000|2024-08-25 23:20:20|16421.69|16341.69|16418.92|16338.92|16421.69|16341.69|16418.19|16338.19|10
1724628030000|2024-08-25 23:20:30|16418.23|16338.23|16413.45|16333.45|16418.23|16338.23|16413.45|16333.45|10
1724628040000|2024-08-25 23:20:40|16413.13|16333.13|16412.12|16332.12|16413.13|16333.13|16412.02|16332.02|9
1724628050000|2024-08-25 23:20:50|16412.22|16332.22|16409.81|16329.81|16412.22|16332.22|16409.81|16329.81|10
1724628060000|2024-08-25 23:21:00|16409.37|16329.37|16401.61|16321.61|16409.5|16329.5|16400.73|16320.73|10
1724628070000|2024-08-25 23:21:10|16402.26|16322.26|16403.28|16323.28|16403.48|16323.48|16402.21|16322.21|10
1724628080000|2024-08-25 23:21:20|16403.06|16323.06|16403.15|16323.15|16403.95|16323.95|16403.06|16323.06|10
1724628090000|2024-08-25 23:21:30|16411.41|16331.41|16409.06|16329.06|16411.41|16331.41|16409.04|16329.04|9
1724628100000|2024-08-25 23:21:40|16409.04|16329.04|16408.67|16328.67|16409.04|16329.04|16408.66|16328.66|8
1724628110000|2024-08-25 23:21:50|16408.5|16328.5|16407.99|16327.99|16408.78|16328.78|16407.99|16327.99|9
1724628120000|2024-08-25 23:22:00|16407.63|16327.63|16407.6|16327.6|16407.63|16327.63|16407.29|16327.29|9
1724628130000|2024-08-25 23:22:10|16407.65|16327.65|16406.58|16326.58|16407.65|16327.65|16406.45|16326.45|9
1724628140000|2024-08-25 23:22:20|16404.05|16324.05|16403.79|16323.79|16404.05|16324.05|16403.35|16323.35|10
1724628150000|2024-08-25 23:22:30|16404.72|16324.72|16401.16|16321.16|16406.68|16326.68|16399.22|16319.22|10
1724628160000|2024-08-25 23:22:40|16403.4|16323.4|16404.41|16324.41|16404.46|16324.46|16403.4|16323.4|9
1724628170000|2024-08-25 23:22:50|16404.42|16324.42|16415.26|16335.26|16415.5|16335.5|16404.27|16324.27|10
1724628180000|2024-08-25 23:23:00|16406.14|16326.14|16409.58|16329.58|16409.78|16329.78|16406.14|16326.14|10
1724628190000|2024-08-25 23:23:10|16409.47|16329.47|16410.48|16330.48|16410.48|16330.48|16409.43|16329.43|9
1724628200000|2024-08-25 23:23:20|16410.97|16330.97|16411.46|16331.46|16413.29|16333.29|16410.97|16330.97|9
1724628210000|2024-08-25 23:23:30|16411.34|16331.34|16411.18|16331.18|16411.42|16331.42|16411.18|16331.18|9
1724628220000|2024-08-25 23:23:40|16411.14|16331.14|16412.33|16332.33|16413.1|16333.1|16411.11|16331.11|10
1724628230000|2024-08-25 23:23:50|16412.16|16332.16|16411.96|16331.96|16412.16|16332.16|16411.52|16331.52|10
1724628240000|2024-08-25 23:24:00|16411.95|16331.95|16412.95|16332.95|16412.95|16332.95|16411.95|16331.95|9
1724628250000|2024-08-25 23:24:10|16412.87|16332.87|16414.01|16334.01|16414.01|16334.01|16412.71|16332.71|9
1724628260000|2024-08-25 23:24:20|16413.98|16333.98|16416.29|16336.29|16416.29|16336.29|16413.98|16333.98|9
1724628270000|2024-08-25 23:24:30|16416.66|16336.66|16416.39|16336.39|16417.29|16337.29|16415.82|16335.82|10
1724628280000|2024-08-25 23:24:40|16415.39|16335.39|16414.56|16334.56|16415.39|16335.39|16414.42|16334.42|8
1724628290000|2024-08-25 23:24:50|16414.63|16334.63|16414.44|16334.44|16414.67|16334.67|16414.38|16334.38|9
1724628300000|2024-08-25 23:25:00|16414.78|16334.78|16417.13|16337.13|16417.13|16337.13|16414.78|16334.78|10
1724628310000|2024-08-25 23:25:10|16417.17|16337.17|16417.17|16337.17|16417.17|16337.17|16416.65|16336.65|8
1724628320000|2024-08-25 23:25:20|16417.2|16337.2|16419.18|16339.18|16419.34|16339.34|16417.2|16337.2|10
1724628330000|2024-08-25 23:25:30|16418.98|16338.98|16419.13|16339.13|16419.3|16339.3|16418.72|16338.72|10
1724628340000|2024-08-25 23:25:40|16419.1|16339.1|16418.59|16338.59|16419.1|16339.1|16418.59|16338.59|9
1724628350000|2024-08-25 23:25:50|16418.42|16338.42|16419.87|16339.87|16420.12|16340.12|16418.42|16338.42|7
1724628360000|2024-08-25 23:26:00|16419.64|16339.64|16419.66|16339.66|16419.66|16339.66|16418.71|16338.71|9
1724628370000|2024-08-25 23:26:10|16419.59|16339.59|16419.43|16339.43|16420.19|16340.19|16419.15|16339.15|8
1724628380000|2024-08-25 23:26:20|16419.4|16339.4|16425.65|16345.65|16426.14|16346.14|16419.4|16339.4|10
1724628390000|2024-08-25 23:26:30|16425.63|16345.63|16425.68|16345.68|16426.4|16346.4|16425.59|16345.59|10
1724628400000|2024-08-25 23:26:40|16425.66|16345.66|16425.3|16345.3|16425.85|16345.85|16425.3|16345.3|9
1724628410000|2024-08-25 23:26:50|16425.24|16345.24|16434.05|16354.05|16434.05|16354.05|16424.39|16344.39|10
1724628420000|2024-08-25 23:27:00|16433.16|16353.16|16440.1|16360.1|16440.19|16360.19|16433.16|16353.16|10
1724628430000|2024-08-25 23:27:10|16441.08|16361.08|16444.7|16364.7|16444.93|16364.93|16441.08|16361.08|10
1724628440000|2024-08-25 23:27:20|16444.61|16364.61|16448.63|16368.63|16448.66|16368.66|16444.61|16364.61|10
1724628450000|2024-08-25 23:27:30|16454.3|16374.3|16459.19|16379.19|16459.19|16379.19|16454.15|16374.15|10
1724628460000|2024-08-25 23:27:40|16459.16|16379.16|16461.94|16381.94|16461.94|16381.94|16459.16|16379.16|10
1724628470000|2024-08-25 23:27:50|16461.69|16381.69|16463.09|16383.09|16463.09|16383.09|16461.69|16381.69|10
1724628480000|2024-08-25 23:28:00|16462.96|16382.96|16464.66|16384.66|16469.51|16389.51|16462.59|16382.59|10
1724628490000|2024-08-25 23:28:10|16469.13|16389.13|16475.96|16395.96|16475.96|16395.96|16469.13|16389.13|10
1724628500000|2024-08-25 23:28:20|16475.52|16395.52|16472.98|16392.98|16475.82|16395.82|16472.45|16392.45|10
1724628510000|2024-08-25 23:28:30|16471.81|16391.81|16471.85|16391.85|16472.39|16392.39|16470.58|16390.58|10
1724628520000|2024-08-25 23:28:40|16472.04|16392.04|16473.29|16393.29|16473.29|16393.29|16471.98|16391.98|9
1724628530000|2024-08-25 23:28:50|16473.13|16393.13|16473.28|16393.28|16473.84|16393.84|16472.62|16392.62|10
1724628540000|2024-08-25 23:29:00|16473.47|16393.47|16469.2|16389.2|16473.47|16393.47|16469.2|16389.2|10
1724628550000|2024-08-25 23:29:10|16469.16|16389.16|16466.9|16386.9|16469.16|16389.16|16466.9|16386.9|10
1724628560000|2024-08-25 23:29:20|16466.75|16386.75|16457.29|16377.29|16466.75|16386.75|16457.29|16377.29|10
1724628570000|2024-08-25 23:29:30|16457.32|16377.32|16442.26|16362.26|16457.32|16377.32|16441.72|16361.72|10
1724628580000|2024-08-25 23:29:40|16441.94|16361.94|16440.85|16360.85|16442.2|16362.2|16440.85|16360.85|10
1724628590000|2024-08-25 23:29:50|16440.8|16360.8|16440.12|16360.12|16440.88|16360.88|16440.12|16360.12|10
1724628600000|2024-08-25 23:30:00|16440.02|16360.02|16444.97|16364.97|16444.97|16364.97|16439.95|16359.95|10
1724628610000|2024-08-25 23:30:10|16444.86|16364.86|16437.14|16357.14|16444.86|16364.86|16437.13|16357.13|10
1724628620000|2024-08-25 23:30:20|16436.89|16356.89|16436.88|16356.88|16437.59|16357.59|16436.27|16356.27|9
1724628630000|2024-08-25 23:30:30|16437.28|16357.28|16437.26|16357.26|16437.66|16357.66|16437|16357|10
1724628640000|2024-08-25 23:30:40|16437.53|16357.53|16435.32|16355.32|16437.53|16357.53|16435.21|16355.21|10
1724628650000|2024-08-25 23:30:50|16435.67|16355.67|16434.37|16354.37|16437.03|16357.03|16434.14|16354.14|10
1724628660000|2024-08-25 23:31:00|16434.09|16354.09|16426.68|16346.68|16434.09|16354.09|16426.68|16346.68|10
1724628670000|2024-08-25 23:31:10|16426.61|16346.61|16424.52|16344.52|16426.61|16346.61|16423.86|16343.86|10
1724628680000|2024-08-25 23:31:20|16424.44|16344.44|16422.99|16342.99|16424.75|16344.75|16422.89|16342.89|10
1724628690000|2024-08-25 23:31:30|16424.18|16344.18|16430.62|16350.62|16430.63|16350.63|16424.18|16344.18|10
1724628700000|2024-08-25 23:31:40|16431.27|16351.27|16428.01|16348.01|16431.27|16351.27|16426.05|16346.05|10
1724628710000|2024-08-25 23:31:50|16428.14|16348.14|16428.03|16348.03|16428.15|16348.15|16427.26|16347.26|9
1724628720000|2024-08-25 23:32:00|16428.05|16348.05|16428.05|16348.05|16428.8|16348.8|16427.6|16347.6|10
1724628730000|2024-08-25 23:32:10|16427.98|16347.98|16427.4|16347.4|16428.25|16348.25|16427.14|16347.14|10
1724628740000|2024-08-25 23:32:20|16427.38|16347.38|16426.75|16346.75|16428.84|16348.84|16426.75|16346.75|10
1724628750000|2024-08-25 23:32:30|16426.69|16346.69|16426.32|16346.32|16426.69|16346.69|16426.25|16346.25|9
1724628760000|2024-08-25 23:32:40|16426.33|16346.33|16426.35|16346.35|16426.69|16346.69|16426.21|16346.21|10
1724628770000|2024-08-25 23:32:50|16426.03|16346.03|16426.48|16346.48|16426.48|16346.48|16425.81|16345.81|10
1724628780000|2024-08-25 23:33:00|16426.14|16346.14|16424.18|16344.18|16426.14|16346.14|16424.18|16344.18|8
1724628790000|2024-08-25 23:33:10|16424.32|16344.32|16421.6|16341.6|16424.32|16344.32|16421.42|16341.42|10
1724628800000|2024-08-25 23:33:20|16421.7|16341.7|16418.44|16338.44|16422.07|16342.07|16418.28|16338.28|10
1724628810000|2024-08-25 23:33:30|16418.35|16338.35|16416.24|16336.24|16418.35|16338.35|16416.05|16336.05|10
1724628820000|2024-08-25 23:33:40|16416.27|16336.27|16415.6|16335.6|16416.37|16336.37|16415.51|16335.51|10
1724628830000|2024-08-25 23:33:50|16415.96|16335.96|16414.56|16334.56|16415.96|16335.96|16414.18|16334.18|10
1724628840000|2024-08-25 23:34:00|16414.21|16334.21|16413.84|16333.84|16419.49|16339.49|16413.84|16333.84|8
1724628850000|2024-08-25 23:34:10|16413.94|16333.94|16414.72|16334.72|16414.83|16334.83|16413.83|16333.83|8
1724628860000|2024-08-25 23:34:20|16414.78|16334.78|16414.9|16334.9|16422.64|16342.64|16414.78|16334.78|10
1724628870000|2024-08-25 23:34:30|16414.92|16334.92|16415.22|16335.22|16415.36|16335.36|16414.92|16334.92|10
1724628880000|2024-08-25 23:34:40|16415.4|16335.4|16417.39|16337.39|16417.39|16337.39|16415.22|16335.22|9
1724628890000|2024-08-25 23:34:50|16417.67|16337.67|16418.61|16338.61|16418.66|16338.66|16417.5|16337.5|10
1724628900000|2024-08-25 23:35:00|16418.36|16338.36|16419.33|16339.33|16419.41|16339.41|16417.97|16337.97|9
1724628910000|2024-08-25 23:35:10|16419.41|16339.41|16419.1|16339.1|16419.5|16339.5|16418.87|16338.87|9
1724628920000|2024-08-25 23:35:20|16418.68|16338.68|16417.24|16337.24|16418.68|16338.68|16417.24|16337.24|10
1724628930000|2024-08-25 23:35:30|16417.05|16337.05|16417.24|16337.24|16417.36|16337.36|16417.05|16337.05|9
1724628940000|2024-08-25 23:35:40|16417.15|16337.15|16415.69|16335.69|16417.41|16337.41|16415.69|16335.69|9
1724628950000|2024-08-25 23:35:50|16415.45|16335.45|16413.76|16333.76|16415.45|16335.45|16413.76|16333.76|9
1724628960000|2024-08-25 23:36:00|16413.85|16333.85|16414.57|16334.57|16414.57|16334.57|16413.37|16333.37|9
1724628970000|2024-08-25 23:36:10|16414.18|16334.18|16413.61|16333.61|16414.18|16334.18|16413.56|16333.56|8
1724628980000|2024-08-25 23:36:20|16413.62|16333.62|16411.6|16331.6|16413.62|16333.62|16410.66|16330.66|9
1724628990000|2024-08-25 23:36:30|16412.1|16332.1|16413.04|16333.04|16413.04|16333.04|16411.88|16331.88|10
1724629000000|2024-08-25 23:36:40|16413.05|16333.05|16414.17|16334.17|16414.17|16334.17|16412.93|16332.93|10
1724629010000|2024-08-25 23:36:50|16414.14|16334.14|16414.14|16334.14|16415.45|16335.45|16412.84|16332.84|10
1724629020000|2024-08-25 23:37:00|16413.66|16333.66|16414.52|16334.52|16414.62|16334.62|16413.26|16333.26|10
1724629030000|2024-08-25 23:37:10|16414.6|16334.6|16416.45|16336.45|16416.45|16336.45|16414.28|16334.28|10
1724629040000|2024-08-25 23:37:20|16416.87|16336.87|16415.86|16335.86|16416.87|16336.87|16415.58|16335.58|10
1724629050000|2024-08-25 23:37:30|16415.85|16335.85|16417.07|16337.07|16417.08|16337.08|16415.85|16335.85|10
1724629060000|2024-08-25 23:37:40|16417.05|16337.05|16417.48|16337.48|16417.48|16337.48|16415.88|16335.88|9
1724629070000|2024-08-25 23:37:50|16417.53|16337.53|16415.05|16335.05|16417.54|16337.54|16415.05|16335.05|10
1724629080000|2024-08-25 23:38:00|16415.04|16335.04|16413.37|16333.37|16415.04|16335.04|16413.37|16333.37|10
1724629090000|2024-08-25 23:38:10|16412.82|16332.82|16405.16|16325.16|16413.01|16333.01|16404.93|16324.93|10
1724629100000|2024-08-25 23:38:20|16405.8|16325.8|16400.62|16320.62|16405.8|16325.8|16398.8|16318.8|10
1724629110000|2024-08-25 23:38:30|16400.74|16320.74|16394.04|16314.04|16400.74|16320.74|16394.04|16314.04|10
1724629120000|2024-08-25 23:38:40|16394.03|16314.03|16389.36|16309.36|16394.06|16314.06|16389.35|16309.35|10
1724629130000|2024-08-25 23:38:50|16389.01|16309.01|16387.38|16307.38|16389.01|16309.01|16387.38|16307.38|10
1724629140000|2024-08-25 23:39:00|16387.33|16307.33|16385.63|16305.63|16387.39|16307.39|16385.56|16305.56|9
1724629150000|2024-08-25 23:39:10|16385.58|16305.58|16381.93|16301.93|16385.58|16305.58|16381.93|16301.93|10
1724629160000|2024-08-25 23:39:20|16381.92|16301.92|16380.58|16300.58|16381.92|16301.92|16379.96|16299.96|10
1724629170000|2024-08-25 23:39:30|16380.86|16300.86|16380.55|16300.55|16380.86|16300.86|16378.39|16298.39|10
1724629180000|2024-08-25 23:39:40|16380.72|16300.72|16380.93|16300.93|16381.53|16301.53|16380.66|16300.66|10
1724629190000|2024-08-25 23:39:50|16380.84|16300.84|16381.49|16301.49|16381.76|16301.76|16380.81|16300.81|10
1724629200000|2024-08-25 23:40:00|16381.57|16301.57|16380.87|16300.87|16381.66|16301.66|16380.87|16300.87|10
1724629210000|2024-08-25 23:40:10|16380.74|16300.74|16380.49|16300.49|16381.01|16301.01|16380.44|16300.44|10
1724629220000|2024-08-25 23:40:20|16380.78|16300.78|16379.28|16299.28|16380.87|16300.87|16379.28|16299.28|10
1724629230000|2024-08-25 23:40:30|16379.59|16299.59|16378.74|16298.74|16379.59|16299.59|16378.6|16298.6|9
1724629240000|2024-08-25 23:40:40|16379.04|16299.04|16376.04|16296.04|16379.04|16299.04|16376.04|16296.04|8
1724629250000|2024-08-25 23:40:50|16376.1|16296.1|16377.14|16297.14|16377.21|16297.21|16375.62|16295.62|9
1724629260000|2024-08-25 23:41:00|16376.31|16296.31|16378.33|16298.33|16378.49|16298.49|16376.01|16296.01|10
1724629270000|2024-08-25 23:41:10|16378.05|16298.05|16376.45|16296.45|16378.05|16298.05|16376.45|16296.45|9
1724629280000|2024-08-25 23:41:20|16376.59|16296.59|16376.37|16296.37|16376.61|16296.61|16376.37|16296.37|10
1724629290000|2024-08-25 23:41:30|16376.5|16296.5|16377.14|16297.14|16377.14|16297.14|16375.98|16295.98|8
1724629300000|2024-08-25 23:41:40|16377.7|16297.7|16371.88|16291.88|16377.7|16297.7|16371.86|16291.86|10
1724629310000|2024-08-25 23:41:50|16369.27|16289.27|16368.12|16288.12|16369.28|16289.28|16368.12|16288.12|10
1724629320000|2024-08-25 23:42:00|16367.9|16287.9|16364.85|16284.85|16368.04|16288.04|16364.85|16284.85|10
1724629330000|2024-08-25 23:42:10|16364.55|16284.55|16350.98|16270.98|16364.55|16284.55|16350.98|16270.98|10
1724629340000|2024-08-25 23:42:20|16350.69|16270.69|16345.95|16265.95|16350.69|16270.69|16345.88|16265.88|10
1724629350000|2024-08-25 23:42:30|16346.42|16266.42|16341.4|16261.4|16347.01|16267.01|16341.4|16261.4|10
1724629360000|2024-08-25 23:42:40|16341.56|16261.56|16337.32|16257.32|16342.47|16262.47|16337.32|16257.32|10
1724629370000|2024-08-25 23:42:50|16336.24|16256.24|16334.26|16254.26|16336.24|16256.24|16333.89|16253.89|10
1724629380000|2024-08-25 23:43:00|16333.71|16253.71|16334.74|16254.74|16336.23|16256.23|16333.46|16253.46|10
1724629390000|2024-08-25 23:43:10|16334.92|16254.92|16337.28|16257.28|16337.48|16257.48|16334.58|16254.58|10
1724629400000|2024-08-25 23:43:20|16337.43|16257.43|16338.98|16258.98|16339.63|16259.63|16337.43|16257.43|10
1724629410000|2024-08-25 23:43:30|16339.01|16259.01|16341.83|16261.83|16341.83|16261.83|16339.01|16259.01|10
1724629420000|2024-08-25 23:43:40|16342.1|16262.1|16342.6|16262.6|16342.89|16262.89|16342.1|16262.1|10
1724629430000|2024-08-25 23:43:50|16342.92|16262.92|16347.99|16267.99|16348.41|16268.41|16341.61|16261.61|10
1724629440000|2024-08-25 23:44:00|16348|16268|16346.61|16266.61|16348.02|16268.02|16346.49|16266.49|9
1724629450000|2024-08-25 23:44:10|16346.84|16266.84|16347.1|16267.1|16347.41|16267.41|16346.83|16266.83|10
1724629460000|2024-08-25 23:44:20|16347.12|16267.12|16349.31|16269.31|16349.51|16269.51|16347.12|16267.12|10
1724629470000|2024-08-25 23:44:30|16349.13|16269.13|16348.52|16268.52|16349.16|16269.16|16348.52|16268.52|7
1724629480000|2024-08-25 23:44:40|16348.76|16268.76|16348.28|16268.28|16349.3|16269.3|16348.22|16268.22|10
1724629490000|2024-08-25 23:44:50|16348.54|16268.54|16349.26|16269.26|16349.47|16269.47|16348.5|16268.5|10
1724629500000|2024-08-25 23:45:00|16349.57|16269.57|16348.01|16268.01|16349.57|16269.57|16347.48|16267.48|10
1724629510000|2024-08-25 23:45:10|16348.15|16268.15|16350.58|16270.58|16350.58|16270.58|16348.15|16268.15|10
1724629520000|2024-08-25 23:45:20|16350.53|16270.53|16348.09|16268.09|16350.53|16270.53|16348.09|16268.09|10
1724629530000|2024-08-25 23:45:30|16347.73|16267.73|16345.29|16265.29|16348.11|16268.11|16345.29|16265.29|10
1724629540000|2024-08-25 23:45:40|16344.94|16264.94|16343.06|16263.06|16345.1|16265.1|16343.06|16263.06|10
1724629550000|2024-08-25 23:45:50|16343.14|16263.14|16341.02|16261.02|16343.2|16263.2|16341.02|16261.02|10
1724629560000|2024-08-25 23:46:00|16340.8|16260.8|16341.04|16261.04|16341.06|16261.06|16340.31|16260.31|10
1724629570000|2024-08-25 23:46:10|16340.99|16260.99|16343.29|16263.29|16343.5|16263.5|16340.99|16260.99|10
1724629580000|2024-08-25 23:46:20|16343.86|16263.86|16343.69|16263.69|16344.18|16264.18|16343.69|16263.69|9
1724629590000|2024-08-25 23:46:30|16344.13|16264.13|16342.56|16262.56|16344.13|16264.13|16342.56|16262.56|10
1724629600000|2024-08-25 23:46:40|16342.43|16262.43|16342.91|16262.91|16343.39|16263.39|16342.14|16262.14|10
1724629610000|2024-08-25 23:46:50|16344.01|16264.01|16344.22|16264.22|16344.64|16264.64|16343.98|16263.98|9
1724629620000|2024-08-25 23:47:00|16344.26|16264.26|16336.15|16256.15|16344.26|16264.26|16336.15|16256.15|10
1724629630000|2024-08-25 23:47:10|16335.69|16255.69|16335.87|16255.87|16335.87|16255.87|16335.45|16255.45|7
1724629640000|2024-08-25 23:47:20|16336|16256|16334.67|16254.67|16336.1|16256.1|16334.46|16254.46|10
1724629650000|2024-08-25 23:47:30|16334.3|16254.3|16333.32|16253.32|16334.3|16254.3|16333.32|16253.32|10
1724629660000|2024-08-25 23:47:40|16333.16|16253.16|16330.76|16250.76|16333.16|16253.16|16330.76|16250.76|9
1724629670000|2024-08-25 23:47:50|16330.67|16250.67|16321.96|16241.96|16330.67|16250.67|16321.52|16241.52|10
1724629680000|2024-08-25 23:48:00|16321.8|16241.8|16318.21|16238.21|16321.8|16241.8|16318.21|16238.21|10
1724629690000|2024-08-25 23:48:10|16317.89|16237.89|16316.23|16236.23|16318.13|16238.13|16316.23|16236.23|10
1724629700000|2024-08-25 23:48:20|16316.05|16236.05|16308.89|16228.89|16316.98|16236.98|16308.89|16228.89|10
1724629710000|2024-08-25 23:48:30|16308.65|16228.65|16303.34|16223.34|16308.65|16228.65|16303.26|16223.26|10
1724629720000|2024-08-25 23:48:40|16303.1|16223.1|16296.42|16216.42|16303.1|16223.1|16296.42|16216.42|9
1724629730000|2024-08-25 23:48:50|16295.71|16215.71|16293.02|16213.02|16295.92|16215.92|16293.02|16213.02|10
1724629740000|2024-08-25 23:49:00|16292.78|16212.78|16291.11|16211.11|16293.19|16213.19|16291.11|16211.11|10
1724629750000|2024-08-25 23:49:10|16290.57|16210.57|16284.41|16204.41|16290.57|16210.57|16284.41|16204.41|10
1724629760000|2024-08-25 23:49:20|16285.34|16205.34|16281.07|16201.07|16285.34|16205.34|16281.07|16201.07|10
1724629770000|2024-08-25 23:49:30|16278.02|16198.02|16276.25|16196.25|16278.02|16198.02|16276.25|16196.25|10
1724629780000|2024-08-25 23:49:40|16276.29|16196.29|16278.89|16198.89|16278.89|16198.89|16276.26|16196.26|10
1724629790000|2024-08-25 23:49:50|16279.06|16199.06|16281.02|16201.02|16281.02|16201.02|16278.98|16198.98|10
1724629800000|2024-08-25 23:50:00|16281.23|16201.23|16283.04|16203.04|16283.04|16203.04|16281.23|16201.23|10
1724629810000|2024-08-25 23:50:10|16283.29|16203.29|16284.92|16204.92|16284.92|16204.92|16283.29|16203.29|10
1724629820000|2024-08-25 23:50:20|16284.23|16204.23|16285.19|16205.19|16286.38|16206.38|16283.83|16203.83|10
1724629830000|2024-08-25 23:50:30|16285.03|16205.03|16288.16|16208.16|16288.16|16208.16|16285.03|16205.03|10
1724629840000|2024-08-25 23:50:40|16288.9|16208.9|16289.68|16209.68|16289.86|16209.86|16288.9|16208.9|8
1724629850000|2024-08-25 23:50:50|16289.62|16209.62|16298.22|16218.22|16298.38|16218.38|16289.62|16209.62|10
1724629860000|2024-08-25 23:51:00|16298.28|16218.28|16299.89|16219.89|16300.05|16220.05|16298.08|16218.08|10
1724629870000|2024-08-25 23:51:10|16299.74|16219.74|16307.09|16227.09|16307.09|16227.09|16299.49|16219.49|10
1724629880000|2024-08-25 23:51:20|16307.79|16227.79|16309.98|16229.98|16309.98|16229.98|16307.28|16227.28|10
1724629890000|2024-08-25 23:51:30|16310.29|16230.29|16308.66|16228.66|16310.55|16230.55|16308.41|16228.41|10
1724629900000|2024-08-25 23:51:40|16307.55|16227.55|16300.9|16220.9|16307.6|16227.6|16300.9|16220.9|10
1724629910000|2024-08-25 23:51:50|16301.8|16221.8|16299.19|16219.19|16301.8|16221.8|16299.16|16219.16|10
1724629920000|2024-08-25 23:52:00|16299.16|16219.16|16295.71|16215.71|16299.16|16219.16|16295.63|16215.63|10
1724629930000|2024-08-25 23:52:10|16295.06|16215.06|16292.41|16212.41|16295.06|16215.06|16292.38|16212.38|10
1724629940000|2024-08-25 23:52:20|16292.33|16212.33|16292.01|16212.01|16292.62|16212.62|16291.1|16211.1|9
1724629950000|2024-08-25 23:52:30|16298.54|16218.54|16299.61|16219.61|16299.61|16219.61|16298.44|16218.44|9
1724629960000|2024-08-25 23:52:40|16293|16213|16292.8|16212.8|16293|16213|16292.53|16212.53|9
1724629970000|2024-08-25 23:52:50|16292.79|16212.79|16292.31|16212.31|16292.97|16212.97|16292.31|16212.31|7
1724629980000|2024-08-25 23:53:00|16292.08|16212.08|16293.99|16213.99|16293.99|16213.99|16292.08|16212.08|9
1724629990000|2024-08-25 23:53:10|16293.75|16213.75|16295.69|16215.69|16296|16216|16293.75|16213.75|10
1724630000000|2024-08-25 23:53:20|16294.98|16214.98|16295.91|16215.91|16295.91|16215.91|16294.95|16214.95|9
1724630010000|2024-08-25 23:53:30|16295.47|16215.47|16293.62|16213.62|16295.51|16215.51|16293.62|16213.62|10
1724630020000|2024-08-25 23:53:40|16293.39|16213.39|16294.63|16214.63|16294.63|16214.63|16293.36|16213.36|9
1724630030000|2024-08-25 23:53:50|16294.85|16214.85|16296.96|16216.96|16296.96|16216.96|16294.85|16214.85|10
1724630040000|2024-08-25 23:54:00|16297.02|16217.02|16297.71|16217.71|16297.73|16217.73|16297.02|16217.02|9
1724630050000|2024-08-25 23:54:10|16296.22|16216.22|16295.48|16215.48|16296.22|16216.22|16295.33|16215.33|9
1724630060000|2024-08-25 23:54:20|16295.28|16215.28|16294.47|16214.47|16295.28|16215.28|16294.47|16214.47|9
1724630070000|2024-08-25 23:54:30|16294.25|16214.25|16296.2|16216.2|16296.28|16216.28|16294.25|16214.25|10
1724630080000|2024-08-25 23:54:40|16296.77|16216.77|16296.46|16216.46|16296.94|16216.94|16296.46|16216.46|9
1724630090000|2024-08-25 23:54:50|16296.66|16216.66|16295.77|16215.77|16296.66|16216.66|16295.77|16215.77|8
1724630100000|2024-08-25 23:55:00|16295.75|16215.75|16295.14|16215.14|16295.75|16215.75|16294.81|16214.81|9
1724630110000|2024-08-25 23:55:10|16295.19|16215.19|16294.74|16214.74|16295.19|16215.19|16294.6|16214.6|10
1724630120000|2024-08-25 23:55:20|16294.67|16214.67|16292.38|16212.38|16295.06|16215.06|16292.38|16212.38|10
1724630130000|2024-08-25 23:55:30|16292.27|16212.27|16289.84|16209.84|16293.05|16213.05|16289.84|16209.84|10
1724630140000|2024-08-25 23:55:40|16291.07|16211.07|16292.17|16212.17|16292.21|16212.21|16290.75|16210.75|10
1724630150000|2024-08-25 23:55:50|16292.15|16212.15|16293.9|16213.9|16293.9|16213.9|16292.15|16212.15|10
1724630160000|2024-08-25 23:56:00|16294.03|16214.03|16295.23|16215.23|16295.39|16215.39|16294.03|16214.03|9
1724630170000|2024-08-25 23:56:10|16295.5|16215.5|16299.56|16219.56|16300.72|16220.72|16294.9|16214.9|9
1724630180000|2024-08-25 23:56:20|16299.28|16219.28|16298.94|16218.94|16299.28|16219.28|16298.94|16218.94|10
1724630190000|2024-08-25 23:56:30|16299.2|16219.2|16298.67|16218.67|16299.56|16219.56|16298.67|16218.67|10
1724630200000|2024-08-25 23:56:40|16298.83|16218.83|16302.25|16222.25|16302.25|16222.25|16298.73|16218.73|10
1724630210000|2024-08-25 23:56:50|16303.55|16223.55|16305.98|16225.98|16306.15|16226.15|16303.55|16223.55|10
1724630220000|2024-08-25 23:57:00|16305.74|16225.74|16306.54|16226.54|16306.56|16226.56|16305.74|16225.74|10
1724630230000|2024-08-25 23:57:10|16306.66|16226.66|16308.36|16228.36|16308.56|16228.56|16306.66|16226.66|10
1724630240000|2024-08-25 23:57:20|16308.38|16228.38|16308.44|16228.44|16309.25|16229.25|16308.38|16228.38|9
1724630250000|2024-08-25 23:57:30|16308.41|16228.41|16308.83|16228.83|16309.31|16229.31|16308.41|16228.41|10
1724630260000|2024-08-25 23:57:40|16308.68|16228.68|16308.69|16228.69|16308.7|16228.7|16308.43|16228.43|9
1724630270000|2024-08-25 23:57:50|16308.72|16228.72|16308.88|16228.88|16308.88|16228.88|16308.72|16228.72|9
1724630280000|2024-08-25 23:58:00|16308.86|16228.86|16307.37|16227.37|16309.27|16229.27|16307.37|16227.37|9
1724630290000|2024-08-25 23:58:10|16307.29|16227.29|16307.14|16227.14|16307.33|16227.33|16307.14|16227.14|9
1724630300000|2024-08-25 23:58:20|16307.24|16227.24|16308.2|16228.2|16308.2|16228.2|16307.24|16227.24|6
1724630310000|2024-08-25 23:58:30|16308.54|16228.54|16308.73|16228.73|16308.85|16228.85|16308.54|16228.54|10
1724630320000|2024-08-25 23:58:40|16308.98|16228.98|16309.7|16229.7|16309.7|16229.7|16308.98|16228.98|7
1724630330000|2024-08-25 23:58:50|16309.68|16229.68|16311.97|16231.97|16311.97|16231.97|16309.42|16229.42|9
1724630340000|2024-08-25 23:59:00|16312.27|16232.27|16313.18|16233.18|16313.18|16233.18|16311.87|16231.87|10
1724630350000|2024-08-25 23:59:10|16314.7|16234.7|16318.22|16238.22|16318.22|16238.22|16314.7|16234.7|10
1724630360000|2024-08-25 23:59:20|16318.21|16238.21|16318.44|16238.44|16319.38|16239.38|16317.7|16237.7|10
1724630370000|2024-08-25 23:59:30|16318.43|16238.43|16316.86|16236.86|16318.43|16238.43|16316.86|16236.86|9
1724630380000|2024-08-25 23:59:40|16316.43|16236.43|16314.68|16234.68|16316.94|16236.94|16314.68|16234.68|10
1724630390000|2024-08-25 23:59:50|16314.39|16234.39|16312.61|16232.61|16314.39|16234.39|16312.61|16232.61|10
1724630400000|2024-08-26 00:00:00|16312.07|16232.07|16311.27|16231.27|16312.07|16232.07|16310.01|16230.01|9
1724630410000|2024-08-26 00:00:10|16312.38|16232.38|16316.07|16236.07|16316.86|16236.86|16312.38|16232.38|10
1724630420000|2024-08-26 00:00:20|16316.28|16236.28|16317.28|16237.28|16318.13|16238.13|16315.93|16235.93|10
1724630430000|2024-08-26 00:00:30|16317.17|16237.17|16321.36|16241.36|16321.36|16241.36|16317.17|16237.17|10
1724630440000|2024-08-26 00:00:40|16321.43|16241.43|16323.27|16243.27|16323.27|16243.27|16321.43|16241.43|10
1724630450000|2024-08-26 00:00:50|16322.92|16242.92|16321.78|16241.78|16322.92|16242.92|16321.78|16241.78|10
1724630460000|2024-08-26 00:01:00|16321.71|16241.71|16324.79|16244.79|16324.79|16244.79|16321.62|16241.62|10
1724630470000|2024-08-26 00:01:10|16324.86|16244.86|16322.62|16242.62|16327.62|16247.62|16321|16241|10
1724630480000|2024-08-26 00:01:20|16322.9|16242.9|16323.59|16243.59|16323.59|16243.59|16322.9|16242.9|10
1724630490000|2024-08-26 00:01:30|16323.54|16243.54|16324.67|16244.67|16324.69|16244.69|16323.54|16243.54|10
1724630500000|2024-08-26 00:01:40|16324.68|16244.68|16324.96|16244.96|16324.96|16244.96|16324.59|16244.59|10
1724630510000|2024-08-26 00:01:50|16324.91|16244.91|16325.8|16245.8|16326.21|16246.21|16324.91|16244.91|9
1724630520000|2024-08-26 00:02:00|16326.09|16246.09|16326.4|16246.4|16326.4|16246.4|16325.71|16245.71|10
1724630530000|2024-08-26 00:02:10|16326.28|16246.28|16323.72|16243.72|16326.28|16246.28|16323.58|16243.58|10
1724630540000|2024-08-26 00:02:20|16323.57|16243.57|16324.63|16244.63|16324.91|16244.91|16323.57|16243.57|10
1724630550000|2024-08-26 00:02:30|16323.77|16243.77|16320.26|16240.26|16323.77|16243.77|16320.26|16240.26|10
1724630560000|2024-08-26 00:02:40|16320.38|16240.38|16320.1|16240.1|16320.49|16240.49|16319.6|16239.6|9
1724630570000|2024-08-26 00:02:50|16319.85|16239.85|16319.86|16239.86|16321.68|16241.68|16319.85|16239.85|10
1724630580000|2024-08-26 00:03:00|16319.71|16239.71|16323|16243|16323|16243|16319.68|16239.68|10
1724630590000|2024-08-26 00:03:10|16324.42|16244.42|16326.02|16246.02|16326.02|16246.02|16324.42|16244.42|10
1724630600000|2024-08-26 00:03:20|16325.86|16245.86|16323.73|16243.73|16326.16|16246.16|16323.73|16243.73|10
1724630610000|2024-08-26 00:03:30|16323.63|16243.63|16325.3|16245.3|16325.3|16245.3|16323.62|16243.62|10
1724630620000|2024-08-26 00:03:40|16325.22|16245.22|16324.54|16244.54|16325.22|16245.22|16323.33|16243.33|10
1724630630000|2024-08-26 00:03:50|16325.2|16245.2|16325.95|16245.95|16325.95|16245.95|16325.11|16245.11|10
1724630640000|2024-08-26 00:04:00|16325.8|16245.8|16329.13|16249.13|16329.13|16249.13|16325.8|16245.8|9
1724630650000|2024-08-26 00:04:10|16329.17|16249.17|16331.25|16251.25|16331.25|16251.25|16329.17|16249.17|10
1724630660000|2024-08-26 00:04:20|16331.58|16251.58|16332.84|16252.84|16332.84|16252.84|16331.3|16251.3|10
1724630670000|2024-08-26 00:04:30|16333.17|16253.17|16333.69|16253.69|16333.69|16253.69|16333.12|16253.12|10
1724630680000|2024-08-26 00:04:40|16333.38|16253.38|16333.79|16253.79|16333.85|16253.85|16333.07|16253.07|10
1724630690000|2024-08-26 00:04:50|16334.08|16254.08|16333.5|16253.5|16334.08|16254.08|16333.5|16253.5|8
1724630700000|2024-08-26 00:05:00|16333.27|16253.27|16335.87|16255.87|16335.94|16255.94|16333.27|16253.27|10
1724630710000|2024-08-26 00:05:10|16336.24|16256.24|16341.1|16261.1|16341.1|16261.1|16335.98|16255.98|9
1724630720000|2024-08-26 00:05:20|16341|16261|16342.72|16262.72|16342.72|16262.72|16341|16261|10
1724630730000|2024-08-26 00:05:30|16342.98|16262.98|16342.39|16262.39|16343.26|16263.26|16342.39|16262.39|10
1724630740000|2024-08-26 00:05:40|16342.56|16262.56|16342.36|16262.36|16343.09|16263.09|16342.36|16262.36|9
1724630750000|2024-08-26 00:05:50|16342.55|16262.55|16345.16|16265.16|16345.16|16265.16|16342.43|16262.43|10
1724630760000|2024-08-26 00:06:00|16346.59|16266.59|16345.91|16265.91|16348.28|16268.28|16345.91|16265.91|10
1724630770000|2024-08-26 00:06:10|16345.82|16265.82|16344.15|16264.15|16345.82|16265.82|16343.99|16263.99|10
1724630780000|2024-08-26 00:06:20|16344.33|16264.33|16342.06|16262.06|16344.33|16264.33|16342.06|16262.06|10
1724630790000|2024-08-26 00:06:30|16341.97|16261.97|16341.15|16261.15|16342.13|16262.13|16341.04|16261.04|10
1724630800000|2024-08-26 00:06:40|16341.11|16261.11|16342.49|16262.49|16342.49|16262.49|16340.79|16260.79|10
1724630810000|2024-08-26 00:06:50|16342.73|16262.73|16345.41|16265.41|16345.44|16265.44|16342.73|16262.73|10
1724630820000|2024-08-26 00:07:00|16345.44|16265.44|16348.98|16268.98|16348.98|16268.98|16345.43|16265.43|10
1724630830000|2024-08-26 00:07:10|16349.42|16269.42|16356.82|16276.82|16356.82|16276.82|16349.42|16269.42|10
1724630840000|2024-08-26 00:07:20|16359.05|16279.05|16360.19|16280.19|16360.21|16280.21|16359.05|16279.05|10
1724630850000|2024-08-26 00:07:30|16360.27|16280.27|16359.31|16279.31|16360.27|16280.27|16359.31|16279.31|9
1724630860000|2024-08-26 00:07:40|16359.18|16279.18|16359.39|16279.39|16359.42|16279.42|16359.13|16279.13|9
1724630870000|2024-08-26 00:07:50|16359.4|16279.4|16360.13|16280.13|16360.26|16280.26|16359.38|16279.38|10
1724630880000|2024-08-26 00:08:00|16360.46|16280.46|16361.15|16281.15|16361.98|16281.98|16360.02|16280.02|10
1724630890000|2024-08-26 00:08:10|16361.14|16281.14|16358.08|16278.08|16361.35|16281.35|16358.08|16278.08|10
1724630900000|2024-08-26 00:08:20|16358|16278|16355.81|16275.81|16358.25|16278.25|16355.81|16275.81|10
1724630910000|2024-08-26 00:08:30|16355.91|16275.91|16354.49|16274.49|16356.13|16276.13|16354.49|16274.49|9
1724630920000|2024-08-26 00:08:40|16355.44|16275.44|16358.45|16278.45|16359.65|16279.65|16355.44|16275.44|9
1724630930000|2024-08-26 00:08:50|16358.9|16278.9|16355.72|16275.72|16359.02|16279.02|16355.72|16275.72|10
1724630940000|2024-08-26 00:09:00|16355.14|16275.14|16352.34|16272.34|16355.14|16275.14|16352.34|16272.34|9
1724630950000|2024-08-26 00:09:10|16352.25|16272.25|16349.92|16269.92|16352.25|16272.25|16349.92|16269.92|10
1724630960000|2024-08-26 00:09:20|16349.86|16269.86|16348.3|16268.3|16349.86|16269.86|16348.12|16268.12|10
1724630970000|2024-08-26 00:09:30|16348.36|16268.36|16348.19|16268.19|16348.37|16268.37|16348.02|16268.02|9
1724630980000|2024-08-26 00:09:40|16348.01|16268.01|16347.06|16267.06|16348.01|16268.01|16346.84|16266.84|10
1724630990000|2024-08-26 00:09:50|16347.65|16267.65|16347.69|16267.69|16348.08|16268.08|16347.65|16267.65|10
1724631000000|2024-08-26 00:10:00|16347.95|16267.95|16349.99|16269.99|16349.99|16269.99|16347.93|16267.93|10
1724631010000|2024-08-26 00:10:10|16350.36|16270.36|16352.43|16272.43|16352.43|16272.43|16350.36|16270.36|10
1724631020000|2024-08-26 00:10:20|16352.51|16272.51|16353.58|16273.58|16353.73|16273.73|16352.46|16272.46|10
1724631030000|2024-08-26 00:10:30|16353.76|16273.76|16352.23|16272.23|16353.83|16273.83|16352.04|16272.04|10
1724631040000|2024-08-26 00:10:40|16352.02|16272.02|16348.64|16268.64|16352.02|16272.02|16348.64|16268.64|10
1724631050000|2024-08-26 00:10:50|16348.91|16268.91|16347.04|16267.04|16348.91|16268.91|16347.04|16267.04|10
1724631060000|2024-08-26 00:11:00|16346.54|16266.54|16346.71|16266.71|16346.71|16266.71|16346.23|16266.23|9
1724631070000|2024-08-26 00:11:10|16346.79|16266.79|16346.86|16266.86|16346.92|16266.92|16346.78|16266.78|8
1724631080000|2024-08-26 00:11:20|16346.84|16266.84|16347.93|16267.93|16347.93|16267.93|16346.78|16266.78|10
1724631090000|2024-08-26 00:11:30|16348.15|16268.15|16348.74|16268.74|16348.74|16268.74|16348.15|16268.15|9
1724631100000|2024-08-26 00:11:40|16349.18|16269.18|16355.05|16275.05|16355.05|16275.05|16349.18|16269.18|10
1724631110000|2024-08-26 00:11:50|16355.5|16275.5|16359.47|16279.47|16359.47|16279.47|16355.5|16275.5|10
1724631120000|2024-08-26 00:12:00|16359.4|16279.4|16358.73|16278.73|16359.44|16279.44|16357.87|16277.87|10
1724631130000|2024-08-26 00:12:10|16359.58|16279.58|16360.5|16280.5|16360.75|16280.75|16359.58|16279.58|10
1724631140000|2024-08-26 00:12:20|16360.53|16280.53|16360.74|16280.74|16361.4|16281.4|16360.53|16280.53|10
1724631150000|2024-08-26 00:12:30|16355.58|16275.58|16351.04|16271.04|16355.58|16275.58|16351.04|16271.04|10
1724631160000|2024-08-26 00:12:40|16349.9|16269.9|16346.85|16266.85|16349.9|16269.9|16346.43|16266.43|10
1724631170000|2024-08-26 00:12:50|16346.76|16266.76|16346.96|16266.96|16347.7|16267.7|16346.14|16266.14|10
1724631180000|2024-08-26 00:13:00|16345.37|16265.37|16342.91|16262.91|16345.37|16265.37|16342.91|16262.91|10
1724631190000|2024-08-26 00:13:10|16342.68|16262.68|16343.15|16263.15|16343.15|16263.15|16342.37|16262.37|10
1724631200000|2024-08-26 00:13:20|16343.14|16263.14|16343.62|16263.62|16344|16264|16343.14|16263.14|10
1724631210000|2024-08-26 00:13:30|16343.44|16263.44|16342.77|16262.77|16343.5|16263.5|16342.77|16262.77|8
1724631220000|2024-08-26 00:13:40|16341.54|16261.54|16339.62|16259.62|16341.54|16261.54|16339.62|16259.62|10
1724631230000|2024-08-26 00:13:50|16339.53|16259.53|16336.9|16256.9|16339.53|16259.53|16336.9|16256.9|10
1724631240000|2024-08-26 00:14:00|16336.61|16256.61|16335.89|16255.89|16337.07|16257.07|16335.32|16255.32|9
1724631250000|2024-08-26 00:14:10|16334.9|16254.9|16333.28|16253.28|16335.74|16255.74|16333.28|16253.28|10
1724631260000|2024-08-26 00:14:20|16333.17|16253.17|16324.29|16244.29|16333.44|16253.44|16324.29|16244.29|10
1724631270000|2024-08-26 00:14:30|16317.57|16237.57|16310.49|16230.49|16317.57|16237.57|16309.73|16229.73|10
1724631280000|2024-08-26 00:14:40|16309.01|16229.01|16304.83|16224.83|16309.01|16229.01|16304.83|16224.83|10
1724631290000|2024-08-26 00:14:50|16304.48|16224.48|16300.83|16220.83|16304.91|16224.91|16300.83|16220.83|10
1724631300000|2024-08-26 00:15:00|16300.41|16220.41|16301.78|16221.78|16302.57|16222.57|16300.28|16220.28|10
1724631310000|2024-08-26 00:15:10|16302.11|16222.11|16299.05|16219.05|16302.11|16222.11|16299.05|16219.05|10
1724631320000|2024-08-26 00:15:20|16297.75|16217.75|16295.15|16215.15|16297.75|16217.75|16295.15|16215.15|10
1724631330000|2024-08-26 00:15:30|16294.62|16214.62|16290.05|16210.05|16294.62|16214.62|16290.05|16210.05|10
1724631340000|2024-08-26 00:15:40|16290.04|16210.04|16288.94|16208.94|16290.07|16210.07|16288.8|16208.8|10
1724631350000|2024-08-26 00:15:50|16289.01|16209.01|16288.53|16208.53|16290.13|16210.13|16288.44|16208.44|10
1724631360000|2024-08-26 00:16:00|16287.5|16207.5|16286.52|16206.52|16287.5|16207.5|16286.3|16206.3|10
1724631370000|2024-08-26 00:16:10|16286.73|16206.73|16291.37|16211.37|16291.37|16211.37|16286.73|16206.73|10
1724631380000|2024-08-26 00:16:20|16291.23|16211.23|16291.1|16211.1|16292.38|16212.38|16291.1|16211.1|10
1724631390000|2024-08-26 00:16:30|16291.61|16211.61|16298.58|16218.58|16298.58|16218.58|16291.59|16211.59|10
1724631400000|2024-08-26 00:16:40|16299.54|16219.54|16296.58|16216.58|16300.82|16220.82|16296.14|16216.14|10
1724631410000|2024-08-26 00:16:50|16296.57|16216.57|16310.05|16230.05|16310.05|16230.05|16296.57|16216.57|10
1724631420000|2024-08-26 00:17:00|16310.04|16230.04|16313.33|16233.33|16313.74|16233.74|16310.04|16230.04|9
1724631430000|2024-08-26 00:17:10|16313.28|16233.28|16312.57|16232.57|16313.6|16233.6|16312.57|16232.57|10
1724631440000|2024-08-26 00:17:20|16312.52|16232.52|16317.3|16237.3|16317.3|16237.3|16312.52|16232.52|10
1724631450000|2024-08-26 00:17:30|16317.32|16237.32|16320.89|16240.89|16320.89|16240.89|16317.32|16237.32|10
1724631460000|2024-08-26 00:17:40|16321.67|16241.67|16324.86|16244.86|16324.86|16244.86|16321.67|16241.67|10
1724631470000|2024-08-26 00:17:50|16324.81|16244.81|16322.55|16242.55|16325.25|16245.25|16322.55|16242.55|10
1724631480000|2024-08-26 00:18:00|16322.84|16242.84|16323.36|16243.36|16323.94|16243.94|16322.75|16242.75|10
1724631490000|2024-08-26 00:18:10|16323.21|16243.21|16321.36|16241.36|16323.67|16243.67|16321.36|16241.36|10
1724631500000|2024-08-26 00:18:20|16321.19|16241.19|16321.84|16241.84|16321.97|16241.97|16320.8|16240.8|10
1724631510000|2024-08-26 00:18:30|16322.24|16242.24|16321.42|16241.42|16322.24|16242.24|16320.43|16240.43|10
1724631520000|2024-08-26 00:18:40|16321.52|16241.52|16321.96|16241.96|16321.96|16241.96|16321.34|16241.34|10
1724631530000|2024-08-26 00:18:50|16322.25|16242.25|16320.33|16240.33|16322.25|16242.25|16320.22|16240.22|9
1724631540000|2024-08-26 00:19:00|16321.32|16241.32|16323.54|16243.54|16323.54|16243.54|16321.21|16241.21|9
1724631550000|2024-08-26 00:19:10|16323.56|16243.56|16322.45|16242.45|16323.57|16243.57|16322.45|16242.45|9
1724631560000|2024-08-26 00:19:20|16322.44|16242.44|16319.28|16239.28|16322.44|16242.44|16319.28|16239.28|10
1724631570000|2024-08-26 00:19:30|16318.54|16238.54|16318.28|16238.28|16318.54|16238.54|16316.69|16236.69|10
1724631580000|2024-08-26 00:19:40|16318.73|16238.73|16319.59|16239.59|16319.68|16239.68|16318.73|16238.73|10
1724631590000|2024-08-26 00:19:50|16318.93|16238.93|16318.49|16238.49|16318.93|16238.93|16318.14|16238.14|9
1724631600000|2024-08-26 00:20:00|16317.42|16237.42|16318.01|16238.01|16318.01|16238.01|16316.05|16236.05|10
1724631610000|2024-08-26 00:20:10|16319.28|16239.28|16320.8|16240.8|16321.21|16241.21|16319.28|16239.28|10
1724631620000|2024-08-26 00:20:20|16320.68|16240.68|16321.02|16241.02|16322.19|16242.19|16320.65|16240.65|10
1724631630000|2024-08-26 00:20:30|16321.24|16241.24|16319.18|16239.18|16321.24|16241.24|16319.18|16239.18|10
1724631640000|2024-08-26 00:20:40|16319.05|16239.05|16318.13|16238.13|16319.16|16239.16|16317.92|16237.92|10
1724631650000|2024-08-26 00:20:50|16318.14|16238.14|16317.35|16237.35|16318.25|16238.25|16317.35|16237.35|9
1724631660000|2024-08-26 00:21:00|16315.9|16235.9|16313.79|16233.79|16315.9|16235.9|16313.79|16233.79|10
1724631670000|2024-08-26 00:21:10|16313.94|16233.94|16319.07|16239.07|16319.07|16239.07|16312.12|16232.12|10
1724631680000|2024-08-26 00:21:20|16319.28|16239.28|16321.75|16241.75|16322.27|16242.27|16319.28|16239.28|9
1724631690000|2024-08-26 00:21:30|16321.91|16241.91|16322.2|16242.2|16322.2|16242.2|16321.67|16241.67|8
1724631700000|2024-08-26 00:21:40|16322|16242|16321.66|16241.66|16322.38|16242.38|16321.65|16241.65|10
1724631710000|2024-08-26 00:21:50|16321.26|16241.26|16320.57|16240.57|16321.26|16241.26|16320.37|16240.37|8
1724631720000|2024-08-26 00:22:00|16320.58|16240.58|16323.11|16243.11|16323.15|16243.15|16320.03|16240.03|10
1724631730000|2024-08-26 00:22:10|16322.88|16242.88|16321.11|16241.11|16323.07|16243.07|16321.11|16241.11|10
1724631740000|2024-08-26 00:22:20|16320.58|16240.58|16320.54|16240.54|16320.58|16240.58|16320.15|16240.15|9
1724631750000|2024-08-26 00:22:30|16320.62|16240.62|16320.83|16240.83|16320.85|16240.85|16320.62|16240.62|8
1724631760000|2024-08-26 00:22:40|16321.14|16241.14|16320.61|16240.61|16321.33|16241.33|16320.61|16240.61|9
1724631770000|2024-08-26 00:22:50|16320.67|16240.67|16320.04|16240.04|16320.77|16240.77|16320.04|16240.04|10
1724631780000|2024-08-26 00:23:00|16319.98|16239.98|16322|16242|16322|16242|16319.98|16239.98|10
1724631790000|2024-08-26 00:23:10|16322.37|16242.37|16326.63|16246.63|16326.63|16246.63|16322.37|16242.37|10
1724631800000|2024-08-26 00:23:20|16326.65|16246.65|16328.16|16248.16|16328.21|16248.21|16326.53|16246.53|10
1724631810000|2024-08-26 00:23:30|16327.63|16247.63|16326.23|16246.23|16327.63|16247.63|16326.23|16246.23|10
1724631820000|2024-08-26 00:23:40|16326.24|16246.24|16327.01|16247.01|16327.01|16247.01|16326.24|16246.24|10
1724631830000|2024-08-26 00:23:50|16326.95|16246.95|16326.14|16246.14|16326.95|16246.95|16325.71|16245.71|9
1724631840000|2024-08-26 00:24:00|16326.15|16246.15|16326.4|16246.4|16326.4|16246.4|16325.56|16245.56|10
1724631850000|2024-08-26 00:24:10|16326.71|16246.71|16326.67|16246.67|16327.25|16247.25|16326.46|16246.46|10
1724631860000|2024-08-26 00:24:20|16326.83|16246.83|16330.68|16250.68|16331|16251|16326.83|16246.83|10
1724631870000|2024-08-26 00:24:30|16330.75|16250.75|16330.54|16250.54|16330.84|16250.84|16330.54|16250.54|10
1724631880000|2024-08-26 00:24:40|16330.53|16250.53|16330.56|16250.56|16330.92|16250.92|16330.52|16250.52|10
1724631890000|2024-08-26 00:24:50|16330.54|16250.54|16333|16253|16333.17|16253.17|16330.54|16250.54|10
1724631900000|2024-08-26 00:25:00|16333.06|16253.06|16338.34|16258.34|16338.34|16258.34|16333.06|16253.06|10
1724631910000|2024-08-26 00:25:10|16338.77|16258.77|16337.46|16257.46|16339.07|16259.07|16337.46|16257.46|9
1724631920000|2024-08-26 00:25:20|16337.03|16257.03|16335.59|16255.59|16337.25|16257.25|16335.59|16255.59|10
1724631930000|2024-08-26 00:25:30|16334.94|16254.94|16335.47|16255.47|16335.47|16255.47|16334.61|16254.61|9
1724631940000|2024-08-26 00:25:40|16335.51|16255.51|16334.18|16254.18|16335.51|16255.51|16334.16|16254.16|9
1724631950000|2024-08-26 00:25:50|16334.16|16254.16|16334.26|16254.26|16334.35|16254.35|16334.04|16254.04|7
1724631960000|2024-08-26 00:26:00|16334.11|16254.11|16335.4|16255.4|16335.4|16255.4|16333.5|16253.5|10
1724631970000|2024-08-26 00:26:10|16336.15|16256.15|16330.02|16250.02|16336.55|16256.55|16330.02|16250.02|10
1724631980000|2024-08-26 00:26:20|16329.95|16249.95|16329.85|16249.85|16330.44|16250.44|16329.85|16249.85|10
1724631990000|2024-08-26 00:26:30|16329.88|16249.88|16329.57|16249.57|16329.88|16249.88|16329.54|16249.54|10
1724632000000|2024-08-26 00:26:40|16329.09|16249.09|16328.11|16248.11|16329.09|16249.09|16327|16247|10
1724632010000|2024-08-26 00:26:50|16328.87|16248.87|16329.56|16249.56|16329.66|16249.66|16328.87|16248.87|10
1724632020000|2024-08-26 00:27:00|16329.71|16249.71|16329.91|16249.91|16330.01|16250.01|16329.71|16249.71|9
1724632030000|2024-08-26 00:27:10|16329.93|16249.93|16329.91|16249.91|16330.06|16250.06|16329.78|16249.78|10
1724632040000|2024-08-26 00:27:20|16329.96|16249.96|16330.19|16250.19|16330.21|16250.21|16329.88|16249.88|8
1724632050000|2024-08-26 00:27:30|16330.48|16250.48|16330.43|16250.43|16330.77|16250.77|16330.4|16250.4|10
1724632060000|2024-08-26 00:27:40|16330.51|16250.51|16330.11|16250.11|16330.53|16250.53|16330.11|16250.11|9
1724632070000|2024-08-26 00:27:50|16330.13|16250.13|16328.84|16248.84|16330.25|16250.25|16328.67|16248.67|10
1724632080000|2024-08-26 00:28:00|16328.85|16248.85|16324.11|16244.11|16328.85|16248.85|16324.11|16244.11|9
1724632090000|2024-08-26 00:28:10|16324.03|16244.03|16323.39|16243.39|16324.17|16244.17|16323.39|16243.39|10
1724632100000|2024-08-26 00:28:20|16323.33|16243.33|16321.25|16241.25|16323.44|16243.44|16321.25|16241.25|10
1724632110000|2024-08-26 00:28:30|16321.36|16241.36|16321.37|16241.37|16321.62|16241.62|16321.12|16241.12|10
1724632120000|2024-08-26 00:28:40|16321.32|16241.32|16321.55|16241.55|16321.6|16241.6|16321.32|16241.32|5
1724632130000|2024-08-26 00:28:50|16321.93|16241.93|16328.08|16248.08|16328.08|16248.08|16321.87|16241.87|10
1724632140000|2024-08-26 00:29:00|16329.49|16249.49|16331.16|16251.16|16331.16|16251.16|16329.49|16249.49|10
1724632150000|2024-08-26 00:29:10|16331.23|16251.23|16331.39|16251.39|16331.39|16251.39|16330.86|16250.86|10
1724632160000|2024-08-26 00:29:20|16331.55|16251.55|16331.83|16251.83|16331.93|16251.93|16331.55|16251.55|8
1724632170000|2024-08-26 00:29:30|16332.03|16252.03|16332.14|16252.14|16332.26|16252.26|16332.03|16252.03|5
1724632180000|2024-08-26 00:29:40|16332.74|16252.74|16334.26|16254.26|16334.26|16254.26|16332.74|16252.74|10
1724632190000|2024-08-26 00:29:50|16334.77|16254.77|16336.74|16256.74|16336.9|16256.9|16334.77|16254.77|10
1724632200000|2024-08-26 00:30:00|16336.34|16256.34|16335.71|16255.71|16336.34|16256.34|16335.71|16255.71|9
1724632210000|2024-08-26 00:30:10|16336.03|16256.03|16335.98|16255.98|16336.17|16256.17|16335.7|16255.7|9
1724632220000|2024-08-26 00:30:20|16337|16257|16338.01|16258.01|16338.01|16258.01|16336.96|16256.96|10
1724632230000|2024-08-26 00:30:30|16340.2|16260.2|16341.56|16261.56|16341.63|16261.63|16340.2|16260.2|10
1724632240000|2024-08-26 00:30:40|16341.74|16261.74|16340.59|16260.59|16341.92|16261.92|16340.57|16260.57|10
1724632250000|2024-08-26 00:30:50|16339.62|16259.62|16337.77|16257.77|16339.62|16259.62|16337.75|16257.75|10
1724632260000|2024-08-26 00:31:00|16337.46|16257.46|16336.76|16256.76|16337.46|16257.46|16336.71|16256.71|9
1724632270000|2024-08-26 00:31:10|16336.53|16256.53|16335.1|16255.1|16336.53|16256.53|16335.06|16255.06|10
1724632280000|2024-08-26 00:31:20|16334.38|16254.38|16333.03|16253.03|16334.38|16254.38|16333.03|16253.03|10
1724632290000|2024-08-26 00:31:30|16332.99|16252.99|16336.06|16256.06|16336.06|16256.06|16332.79|16252.79|10
1724632300000|2024-08-26 00:31:40|16336.54|16256.54|16336.78|16256.78|16336.91|16256.91|16335.44|16255.44|10
1724632310000|2024-08-26 00:31:50|16336.58|16256.58|16337.98|16257.98|16338.95|16258.95|16336.55|16256.55|10
1724632320000|2024-08-26 00:32:00|16337.87|16257.87|16341.92|16261.92|16341.92|16261.92|16337.87|16257.87|9
1724632330000|2024-08-26 00:32:10|16341.95|16261.95|16342.01|16262.01|16342.06|16262.06|16341.53|16261.53|10
1724632340000|2024-08-26 00:32:20|16341.91|16261.91|16345.42|16265.42|16345.42|16265.42|16341.91|16261.91|10
1724632350000|2024-08-26 00:32:30|16345.4|16265.4|16348.12|16268.12|16348.36|16268.36|16345.4|16265.4|10
1724632360000|2024-08-26 00:32:40|16347.85|16267.85|16351.26|16271.26|16351.26|16271.26|16347.85|16267.85|10
1724632370000|2024-08-26 00:32:50|16351.29|16271.29|16352.49|16272.49|16352.49|16272.49|16351.29|16271.29|9
1724632380000|2024-08-26 00:33:00|16352.51|16272.51|16353.64|16273.64|16353.64|16273.64|16352.51|16272.51|10
1724632390000|2024-08-26 00:33:10|16353.68|16273.68|16353.14|16273.14|16354.12|16274.12|16353.14|16273.14|10
1724632400000|2024-08-26 00:33:20|16352.61|16272.61|16350.76|16270.76|16352.61|16272.61|16350.76|16270.76|10
1724632410000|2024-08-26 00:33:30|16350.99|16270.99|16353.19|16273.19|16353.19|16273.19|16350.98|16270.98|10
1724632420000|2024-08-26 00:33:40|16353.1|16273.1|16353.45|16273.45|16353.46|16273.46|16352.94|16272.94|9
1724632430000|2024-08-26 00:33:50|16353.32|16273.32|16350.59|16270.59|16353.32|16273.32|16350.59|16270.59|8
1724632440000|2024-08-26 00:34:00|16353.08|16273.08|16355.73|16275.73|16356.21|16276.21|16353.08|16273.08|9
1724632450000|2024-08-26 00:34:10|16355.79|16275.79|16357.1|16277.1|16357.11|16277.11|16355.79|16275.79|10
1724632460000|2024-08-26 00:34:20|16357.21|16277.21|16359.09|16279.09|16359.17|16279.17|16357.21|16277.21|9
1724632470000|2024-08-26 00:34:30|16359.23|16279.23|16359.86|16279.86|16359.86|16279.86|16359.22|16279.22|10
1724632480000|2024-08-26 00:34:40|16360|16280|16362.69|16282.69|16362.69|16282.69|16360|16280|10
1724632490000|2024-08-26 00:34:50|16362.72|16282.72|16363.2|16283.2|16363.2|16283.2|16362.61|16282.61|10
1724632500000|2024-08-26 00:35:00|16363.18|16283.18|16361.45|16281.45|16363.2|16283.2|16361.17|16281.17|10
1724632510000|2024-08-26 00:35:10|16361.53|16281.53|16360.96|16280.96|16361.53|16281.53|16360.96|16280.96|7
1724632520000|2024-08-26 00:35:20|16361.02|16281.02|16358.6|16278.6|16361.02|16281.02|16358.6|16278.6|10
1724632530000|2024-08-26 00:35:30|16358.23|16278.23|16354.57|16274.57|16358.23|16278.23|16354.27|16274.27|10
1724632540000|2024-08-26 00:35:40|16354.7|16274.7|16354.33|16274.33|16354.92|16274.92|16354.33|16274.33|9
1724632550000|2024-08-26 00:35:50|16354.4|16274.4|16355.28|16275.28|16355.32|16275.32|16354.4|16274.4|8
1724632560000|2024-08-26 00:36:00|16355.34|16275.34|16352.83|16272.83|16355.63|16275.63|16352.83|16272.83|9
1724632570000|2024-08-26 00:36:10|16352.34|16272.34|16352.46|16272.46|16352.69|16272.69|16352.28|16272.28|10
1724632580000|2024-08-26 00:36:20|16352.45|16272.45|16351.06|16271.06|16352.76|16272.76|16351.06|16271.06|10
1724632590000|2024-08-26 00:36:30|16350.79|16270.79|16349.85|16269.85|16350.79|16270.79|16349.85|16269.85|10
1724632600000|2024-08-26 00:36:40|16349.25|16269.25|16348.51|16268.51|16349.58|16269.58|16348.51|16268.51|7
1724632610000|2024-08-26 00:36:50|16348.01|16268.01|16343.16|16263.16|16348.01|16268.01|16343.12|16263.12|10
1724632620000|2024-08-26 00:37:00|16343.5|16263.5|16340.76|16260.76|16343.57|16263.57|16340.76|16260.76|10
1724632630000|2024-08-26 00:37:10|16341.37|16261.37|16339.6|16259.6|16341.37|16261.37|16339.49|16259.49|10
1724632640000|2024-08-26 00:37:20|16339.3|16259.3|16339.91|16259.91|16339.94|16259.94|16339.3|16259.3|10
1724632650000|2024-08-26 00:37:30|16339.82|16259.82|16341.89|16261.89|16341.93|16261.93|16339.8|16259.8|10
1724632660000|2024-08-26 00:37:40|16341.92|16261.92|16340.61|16260.61|16341.92|16261.92|16340.61|16260.61|10
1724632670000|2024-08-26 00:37:50|16340.78|16260.78|16339.43|16259.43|16340.78|16260.78|16339.43|16259.43|10
1724632680000|2024-08-26 00:38:00|16339.44|16259.44|16339.1|16259.1|16339.44|16259.44|16339.1|16259.1|10
1724632690000|2024-08-26 00:38:10|16338.69|16258.69|16335.58|16255.58|16338.69|16258.69|16335.58|16255.58|10
1724632700000|2024-08-26 00:38:20|16335.51|16255.51|16334.69|16254.69|16335.51|16255.51|16334.69|16254.69|10
1724632710000|2024-08-26 00:38:30|16334.6|16254.6|16333.87|16253.87|16334.6|16254.6|16333.87|16253.87|10
1724632720000|2024-08-26 00:38:40|16333.79|16253.79|16330.52|16250.52|16333.88|16253.88|16330.52|16250.52|9
1724632730000|2024-08-26 00:38:50|16331.25|16251.25|16329.61|16249.61|16331.29|16251.29|16329.61|16249.61|10
1724632740000|2024-08-26 00:39:00|16329.51|16249.51|16327.96|16247.96|16329.51|16249.51|16327.89|16247.89|10
1724632750000|2024-08-26 00:39:10|16327.9|16247.9|16322.61|16242.61|16327.9|16247.9|16322.61|16242.61|10
1724632760000|2024-08-26 00:39:20|16322.41|16242.41|16321.91|16241.91|16322.81|16242.81|16321.91|16241.91|10
1724632770000|2024-08-26 00:39:30|16321.88|16241.88|16321.02|16241.02|16322.16|16242.16|16321.02|16241.02|10
1724632780000|2024-08-26 00:39:40|16320.8|16240.8|16318.85|16238.85|16320.8|16240.8|16318.85|16238.85|10
1724632790000|2024-08-26 00:39:50|16318.67|16238.67|16317.88|16237.88|16318.67|16238.67|16317.78|16237.78|10
1724632800000|2024-08-26 00:40:00|16317.29|16237.29|16309.56|16229.56|16317.38|16237.38|16309.56|16229.56|10
1724632810000|2024-08-26 00:40:10|16306.1|16226.1|16303.9|16223.9|16306.34|16226.34|16303.9|16223.9|10
1724632820000|2024-08-26 00:40:20|16303.46|16223.46|16300.25|16220.25|16303.46|16223.46|16300.25|16220.25|10
1724632830000|2024-08-26 00:40:30|16300.01|16220.01|16302.36|16222.36|16302.36|16222.36|16299.85|16219.85|10
1724632840000|2024-08-26 00:40:40|16302.68|16222.68|16303|16223|16303.41|16223.41|16302.66|16222.66|10
1724632850000|2024-08-26 00:40:50|16303.11|16223.11|16301.11|16221.11|16303.11|16223.11|16300.22|16220.22|10
1724632860000|2024-08-26 00:41:00|16301.52|16221.52|16299.88|16219.88|16301.74|16221.74|16299.88|16219.88|10
1724632870000|2024-08-26 00:41:10|16299.87|16219.87|16301.62|16221.62|16301.62|16221.62|16299.08|16219.08|10
1724632880000|2024-08-26 00:41:20|16302.1|16222.1|16300.35|16220.35|16302.1|16222.1|16299.95|16219.95|10
1724632890000|2024-08-26 00:41:30|16300.34|16220.34|16300.59|16220.59|16300.67|16220.67|16300.3|16220.3|10
1724632900000|2024-08-26 00:41:40|16300.72|16220.72|16301.04|16221.04|16301.09|16221.09|16300.72|16220.72|10
1724632910000|2024-08-26 00:41:50|16301.03|16221.03|16301.96|16221.96|16302.29|16222.29|16301.03|16221.03|10
1724632920000|2024-08-26 00:42:00|16302.22|16222.22|16302.13|16222.13|16302.22|16222.22|16299.13|16219.13|8
1724632930000|2024-08-26 00:42:10|16302.11|16222.11|16300.14|16220.14|16302.11|16222.11|16300.14|16220.14|9
1724632940000|2024-08-26 00:42:20|16300.01|16220.01|16299.9|16219.9|16300.01|16220.01|16298.92|16218.92|10
1724632950000|2024-08-26 00:42:30|16299.8|16219.8|16299.76|16219.76|16299.87|16219.87|16299.48|16219.48|9
1724632960000|2024-08-26 00:42:40|16299.92|16219.92|16302.62|16222.62|16302.62|16222.62|16299.92|16219.92|10
1724632970000|2024-08-26 00:42:50|16302.58|16222.58|16302.92|16222.92|16303.26|16223.26|16302.58|16222.58|10
1724632980000|2024-08-26 00:43:00|16302.42|16222.42|16299.89|16219.89|16302.42|16222.42|16299.41|16219.41|10
1724632990000|2024-08-26 00:43:10|16299.98|16219.98|16298.58|16218.58|16300.26|16220.26|16298.58|16218.58|10
1724633000000|2024-08-26 00:43:20|16298.68|16218.68|16297.38|16217.38|16299.25|16219.25|16297.38|16217.38|10
1724633010000|2024-08-26 00:43:30|16297.41|16217.41|16295.62|16215.62|16297.41|16217.41|16295.62|16215.62|10
1724633020000|2024-08-26 00:43:40|16295.48|16215.48|16293.42|16213.42|16295.48|16215.48|16293.42|16213.42|10
1724633030000|2024-08-26 00:43:50|16292.71|16212.71|16291.04|16211.04|16293.09|16213.09|16291.04|16211.04|9
1724633040000|2024-08-26 00:44:00|16290.43|16210.43|16287.93|16207.93|16290.43|16210.43|16287.93|16207.93|10
1724633050000|2024-08-26 00:44:10|16287.95|16207.95|16286.56|16206.56|16287.95|16207.95|16286.56|16206.56|9
1724633060000|2024-08-26 00:44:20|16286.39|16206.39|16287.26|16207.26|16287.44|16207.44|16286.36|16206.36|10
1724633070000|2024-08-26 00:44:30|16287.64|16207.64|16287.62|16207.62|16287.98|16207.98|16287.6|16207.6|7
1724633080000|2024-08-26 00:44:40|16287.74|16207.74|16287.17|16207.17|16287.74|16207.74|16287.17|16207.17|10
1724633090000|2024-08-26 00:44:50|16287.05|16207.05|16288.3|16208.3|16288.75|16208.75|16287.02|16207.02|10
1724633100000|2024-08-26 00:45:00|16288.4|16208.4|16288.44|16208.44|16288.92|16208.92|16288.28|16208.28|10
1724633110000|2024-08-26 00:45:10|16288.47|16208.47|16289.28|16209.28|16289.48|16209.48|16288.3|16208.3|10
1724633120000|2024-08-26 00:45:20|16289.23|16209.23|16288.77|16208.77|16289.23|16209.23|16288.77|16208.77|7
1724633130000|2024-08-26 00:45:30|16289.08|16209.08|16289.1|16209.1|16289.1|16209.1|16288.76|16208.76|8
1724633140000|2024-08-26 00:45:40|16289.05|16209.05|16291.31|16211.31|16291.31|16211.31|16289.04|16209.04|10
1724633150000|2024-08-26 00:45:50|16291.2|16211.2|16290.76|16210.76|16291.22|16211.22|16290.76|16210.76|10
1724633160000|2024-08-26 00:46:00|16290.24|16210.24|16291|16211|16291.06|16211.06|16290.13|16210.13|9
1724633170000|2024-08-26 00:46:10|16290.46|16210.46|16291.1|16211.1|16291.14|16211.14|16290.42|16210.42|10
1724633180000|2024-08-26 00:46:20|16291.07|16211.07|16291.23|16211.23|16291.38|16211.38|16291.07|16211.07|10
1724633190000|2024-08-26 00:46:30|16291.09|16211.09|16292.35|16212.35|16292.35|16212.35|16291.07|16211.07|10
1724633200000|2024-08-26 00:46:40|16293.8|16213.8|16293.63|16213.63|16294.49|16214.49|16293.63|16213.63|10
1724633210000|2024-08-26 00:46:50|16293.22|16213.22|16293.43|16213.43|16293.94|16213.94|16293.22|16213.22|10
1724633220000|2024-08-26 00:47:00|16293.46|16213.46|16290.52|16210.52|16293.46|16213.46|16289.77|16209.77|10
1724633230000|2024-08-26 00:47:10|16291.56|16211.56|16290.9|16210.9|16291.8|16211.8|16290.9|16210.9|10
1724633240000|2024-08-26 00:47:20|16290.32|16210.32|16292|16212|16292.12|16212.12|16290.32|16210.32|10
1724633250000|2024-08-26 00:47:30|16292.01|16212.01|16292.97|16212.97|16292.97|16212.97|16292.01|16212.01|8
1724633260000|2024-08-26 00:47:40|16292.9|16212.9|16292.95|16212.95|16293.37|16213.37|16292.78|16212.78|9
1724633270000|2024-08-26 00:47:50|16292.94|16212.94|16292.53|16212.53|16293.43|16213.43|16292.53|16212.53|9
1724633280000|2024-08-26 00:48:00|16292.07|16212.07|16291.22|16211.22|16292.07|16212.07|16291.02|16211.02|10
1724633290000|2024-08-26 00:48:10|16290.94|16210.94|16291|16211|16291.08|16211.08|16290.57|16210.57|10
1724633300000|2024-08-26 00:48:20|16291.33|16211.33|16295.16|16215.16|16295.21|16215.21|16291.22|16211.22|9
1724633310000|2024-08-26 00:48:30|16295.66|16215.66|16296|16216|16296.14|16216.14|16294.97|16214.97|9
1724633320000|2024-08-26 00:48:40|16296.06|16216.06|16298.65|16218.65|16298.66|16218.66|16296.06|16216.06|10
1724633330000|2024-08-26 00:48:50|16299.05|16219.05|16298.84|16218.84|16299.66|16219.66|16298.79|16218.79|9
1724633340000|2024-08-26 00:49:00|16298.75|16218.75|16297.23|16217.23|16298.75|16218.75|16297.23|16217.23|10
1724633350000|2024-08-26 00:49:10|16297.01|16217.01|16295.24|16215.24|16297.01|16217.01|16295.24|16215.24|10
1724633360000|2024-08-26 00:49:20|16295.33|16215.33|16291.75|16211.75|16295.33|16215.33|16291.75|16211.75|10
1724633370000|2024-08-26 00:49:30|16291.37|16211.37|16285.51|16205.51|16291.37|16211.37|16284.96|16204.96|10
1724633380000|2024-08-26 00:49:40|16285.63|16205.63|16284.16|16204.16|16285.63|16205.63|16283.95|16203.95|10
1724633390000|2024-08-26 00:49:50|16284.2|16204.2|16284.12|16204.12|16284.29|16204.29|16284.05|16204.05|9
1724633400000|2024-08-26 00:50:00|16284.13|16204.13|16284.75|16204.75|16284.9|16204.9|16284.13|16204.13|8
1724633410000|2024-08-26 00:50:10|16284.45|16204.45|16283.84|16203.84|16284.77|16204.77|16283.84|16203.84|10
1724633420000|2024-08-26 00:50:20|16283.86|16203.86|16283.48|16203.48|16283.99|16203.99|16283.41|16203.41|10
1724633430000|2024-08-26 00:50:30|16283.42|16203.42|16280.95|16200.95|16283.42|16203.42|16280.95|16200.95|10
1724633440000|2024-08-26 00:50:40|16279.93|16199.93|16280.48|16200.48|16280.76|16200.76|16279.76|16199.76|9
1724633450000|2024-08-26 00:50:50|16280.75|16200.75|16279.76|16199.76|16280.97|16200.97|16279.76|16199.76|10
1724633460000|2024-08-26 00:51:00|16279.7|16199.7|16279.95|16199.95|16281.14|16201.14|16279.7|16199.7|10
1724633470000|2024-08-26 00:51:10|16278.97|16198.97|16269.24|16189.24|16278.97|16198.97|16269.24|16189.24|10
1724633480000|2024-08-26 00:51:20|16269.38|16189.38|16265.34|16185.34|16269.38|16189.38|16265.34|16185.34|10
1724633490000|2024-08-26 00:51:30|16264.22|16184.22|16254.61|16174.61|16264.22|16184.22|16254.61|16174.61|10
1724633500000|2024-08-26 00:51:40|16254.23|16174.23|16255.91|16175.91|16257|16177|16254.02|16174.02|10
1724633510000|2024-08-26 00:51:50|16255.69|16175.69|16250.78|16170.78|16255.69|16175.69|16250.78|16170.78|10
1724633520000|2024-08-26 00:52:00|16250.77|16170.77|16251.07|16171.07|16251.43|16171.43|16249.69|16169.69|10
1724633530000|2024-08-26 00:52:10|16251.6|16171.6|16255.83|16175.83|16256.6|16176.6|16251.6|16171.6|10
1724633540000|2024-08-26 00:52:20|16256.56|16176.56|16259.85|16179.85|16259.85|16179.85|16256.52|16176.52|10
1724633550000|2024-08-26 00:52:30|16260.02|16180.02|16259.1|16179.1|16260.85|16180.85|16259.1|16179.1|10
1724633560000|2024-08-26 00:52:40|16259.05|16179.05|16263.02|16183.02|16263.27|16183.27|16259.05|16179.05|9
1724633570000|2024-08-26 00:52:50|16263.04|16183.04|16262.3|16182.3|16263.04|16183.04|16262.28|16182.28|10
1724633580000|2024-08-26 00:53:00|16262.15|16182.15|16264.18|16184.18|16264.18|16184.18|16262.06|16182.06|9
1724633590000|2024-08-26 00:53:10|16264.17|16184.17|16265.36|16185.36|16265.36|16185.36|16264.17|16184.17|8
1724633600000|2024-08-26 00:53:20|16265.37|16185.37|16271.02|16191.02|16271.02|16191.02|16265.37|16185.37|10
1724633610000|2024-08-26 00:53:30|16271.26|16191.26|16274.42|16194.42|16274.42|16194.42|16271.26|16191.26|10
1724633620000|2024-08-26 00:53:40|16274.65|16194.65|16275.72|16195.72|16275.72|16195.72|16274.31|16194.31|10
1724633630000|2024-08-26 00:53:50|16276.16|16196.16|16277.59|16197.59|16278.06|16198.06|16276.16|16196.16|9
1724633640000|2024-08-26 00:54:00|16278.61|16198.61|16281.33|16201.33|16281.35|16201.35|16278.61|16198.61|10
1724633650000|2024-08-26 00:54:10|16281.43|16201.43|16285.52|16205.52|16285.52|16205.52|16281.43|16201.43|10
1724633660000|2024-08-26 00:54:20|16286.12|16206.12|16285.73|16205.73|16286.82|16206.82|16285.58|16205.58|10
1724633670000|2024-08-26 00:54:30|16285.68|16205.68|16284.55|16204.55|16285.83|16205.83|16284.55|16204.55|9
1724633680000|2024-08-26 00:54:40|16284.5|16204.5|16282.6|16202.6|16284.5|16204.5|16282.6|16202.6|10
1724633690000|2024-08-26 00:54:50|16282.61|16202.61|16284.18|16204.18|16284.18|16204.18|16282.61|16202.61|9
1724633700000|2024-08-26 00:55:00|16284.2|16204.2|16285.1|16205.1|16285.1|16205.1|16284.2|16204.2|8
1724633710000|2024-08-26 00:55:10|16284.78|16204.78|16283.83|16203.83|16284.78|16204.78|16280.49|16200.49|10
1724633720000|2024-08-26 00:55:20|16283.54|16203.54|16284.16|16204.16|16284.16|16204.16|16283.47|16203.47|9
1724633730000|2024-08-26 00:55:30|16284.21|16204.21|16284.96|16204.96|16285.11|16205.11|16284.2|16204.2|7
1724633740000|2024-08-26 00:55:40|16284.95|16204.95|16286.07|16206.07|16286.07|16206.07|16284.95|16204.95|8
1724633750000|2024-08-26 00:55:50|16287.33|16207.33|16288.73|16208.73|16288.73|16208.73|16287.33|16207.33|10
1724633760000|2024-08-26 00:56:00|16290.93|16210.93|16290.83|16210.83|16292.95|16212.95|16290.83|16210.83|10
1724633770000|2024-08-26 00:56:10|16290.7|16210.7|16289.44|16209.44|16290.7|16210.7|16289.39|16209.39|9
1724633780000|2024-08-26 00:56:20|16289.42|16209.42|16288.42|16208.42|16289.82|16209.82|16288.42|16208.42|10
1724633790000|2024-08-26 00:56:30|16288.44|16208.44|16288.89|16208.89|16288.89|16208.89|16288.42|16208.42|9
1724633800000|2024-08-26 00:56:40|16288.82|16208.82|16287.66|16207.66|16288.82|16208.82|16287.58|16207.58|10
1724633810000|2024-08-26 00:56:50|16287.54|16207.54|16285.72|16205.72|16287.54|16207.54|16285.72|16205.72|10
1724633820000|2024-08-26 00:57:00|16285.63|16205.63|16285.79|16205.79|16286.55|16206.55|16285.63|16205.63|9
1724633830000|2024-08-26 00:57:10|16285.69|16205.69|16285.55|16205.55|16285.72|16205.72|16285.18|16205.18|10
1724633840000|2024-08-26 00:57:20|16285.24|16205.24|16285.57|16205.57|16285.71|16205.71|16285.15|16205.15|10
1724633850000|2024-08-26 00:57:30|16285.89|16205.89|16286.26|16206.26|16286.38|16206.38|16285.89|16205.89|10
1724633860000|2024-08-26 00:57:40|16286.19|16206.19|16286.95|16206.95|16286.97|16206.97|16286.19|16206.19|10
1724633870000|2024-08-26 00:57:50|16286.87|16206.87|16287.48|16207.48|16288.12|16208.12|16286.84|16206.84|10
1724633880000|2024-08-26 00:58:00|16287.63|16207.63|16287.32|16207.32|16287.63|16207.63|16286.98|16206.98|9
1724633890000|2024-08-26 00:58:10|16287.39|16207.39|16289.07|16209.07|16289.07|16209.07|16287.39|16207.39|10
1724633900000|2024-08-26 00:58:20|16289.39|16209.39|16289.66|16209.66|16289.81|16209.81|16289.39|16209.39|10
1724633910000|2024-08-26 00:58:30|16289.74|16209.74|16290.33|16210.33|16290.33|16210.33|16289.72|16209.72|9
1724633920000|2024-08-26 00:58:40|16290.2|16210.2|16287.48|16207.48|16290.2|16210.2|16287.48|16207.48|10
1724633930000|2024-08-26 00:58:50|16287.33|16207.33|16286.5|16206.5|16287.33|16207.33|16286.24|16206.24|10
1724633940000|2024-08-26 00:59:00|16286.52|16206.52|16286.4|16206.4|16286.57|16206.57|16286.4|16206.4|9
1724633950000|2024-08-26 00:59:10|16286.08|16206.08|16286.48|16206.48|16286.66|16206.66|16286.08|16206.08|10
1724633960000|2024-08-26 00:59:20|16286.29|16206.29|16290.66|16210.66|16291.06|16211.06|16286.13|16206.13|10
1724633970000|2024-08-26 00:59:30|16290.62|16210.62|16290|16210|16290.65|16210.65|16290|16210|10
1724633980000|2024-08-26 00:59:40|16289.69|16209.69|16283.45|16203.45|16289.82|16209.82|16283.45|16203.45|10
1724633990000|2024-08-26 00:59:50|16282.99|16202.99|16283.37|16203.37|16283.37|16203.37|16282.92|16202.92|9
1724634000000|2024-08-26 01:00:00|16283.51|16203.51|16282|16202|16283.51|16203.51|16281.74|16201.74|10
1724634010000|2024-08-26 01:00:10|16281.96|16201.96|16289.14|16209.14|16289.14|16209.14|16281.78|16201.78|10
1724634020000|2024-08-26 01:00:20|16289.09|16209.09|16291.43|16211.43|16291.73|16211.73|16289.09|16209.09|9
1724634030000|2024-08-26 01:00:30|16291.38|16211.38|16292.19|16212.19|16292.34|16212.34|16291.38|16211.38|10
1724634040000|2024-08-26 01:00:40|16292.21|16212.21|16293.16|16213.16|16293.16|16213.16|16292.21|16212.21|9
1724634050000|2024-08-26 01:00:50|16293|16213|16293.21|16213.21|16293.49|16213.49|16292.99|16212.99|10
1724634060000|2024-08-26 01:01:00|16293.35|16213.35|16293.11|16213.11|16293.35|16213.35|16293.11|16213.11|10
1724634070000|2024-08-26 01:01:10|16293.13|16213.13|16291.68|16211.68|16293.93|16213.93|16291.63|16211.63|10
1724634080000|2024-08-26 01:01:20|16291.7|16211.7|16291.51|16211.51|16291.91|16211.91|16291.51|16211.51|10
1724634090000|2024-08-26 01:01:30|16291.1|16211.1|16291.23|16211.23|16291.34|16211.34|16291.07|16211.07|10
1724634100000|2024-08-26 01:01:40|16291.24|16211.24|16290.86|16210.86|16291.24|16211.24|16290.8|16210.8|10
1724634110000|2024-08-26 01:01:50|16290.93|16210.93|16291.66|16211.66|16291.66|16211.66|16290.93|16210.93|10
1724634120000|2024-08-26 01:02:00|16291.68|16211.68|16290.97|16210.97|16291.68|16211.68|16290.97|16210.97|10
1724634130000|2024-08-26 01:02:10|16290.55|16210.55|16290.07|16210.07|16290.71|16210.71|16290.07|16210.07|9
1724634140000|2024-08-26 01:02:20|16289.97|16209.97|16289.43|16209.43|16289.97|16209.97|16289.43|16209.43|10
1724634150000|2024-08-26 01:02:30|16289.47|16209.47|16288.97|16208.97|16289.47|16209.47|16288.93|16208.93|10
1724634160000|2024-08-26 01:02:40|16288.98|16208.98|16293.01|16213.01|16293.01|16213.01|16288.66|16208.66|10
1724634170000|2024-08-26 01:02:50|16292.95|16212.95|16292.81|16212.81|16292.95|16212.95|16292.64|16212.64|9
1724634180000|2024-08-26 01:03:00|16292.53|16212.53|16292.58|16212.58|16292.83|16212.83|16292.39|16212.39|8
1724634190000|2024-08-26 01:03:10|16292.79|16212.79|16293.11|16213.11|16293.11|16213.11|16292.68|16212.68|10
1724634200000|2024-08-26 01:03:20|16293.39|16213.39|16289.3|16209.3|16293.6|16213.6|16289.3|16209.3|9
1724634210000|2024-08-26 01:03:30|16289.21|16209.21|16289.46|16209.46|16290.6|16210.6|16289.15|16209.15|10
1724634220000|2024-08-26 01:03:40|16289.32|16209.32|16287.25|16207.25|16289.32|16209.32|16287.25|16207.25|10
1724634230000|2024-08-26 01:03:50|16286.93|16206.93|16286.74|16206.74|16286.93|16206.93|16286.66|16206.66|9
1724634240000|2024-08-26 01:04:00|16287.38|16207.38|16286.25|16206.25|16287.42|16207.42|16286.16|16206.16|9
1724634250000|2024-08-26 01:04:10|16285.76|16205.76|16281.69|16201.69|16285.76|16205.76|16281.69|16201.69|10
1724634260000|2024-08-26 01:04:20|16281.52|16201.52|16278.29|16198.29|16281.52|16201.52|16278.07|16198.07|9
1724634270000|2024-08-26 01:04:30|16278.24|16198.24|16275.7|16195.7|16278.24|16198.24|16275.7|16195.7|10
1724634280000|2024-08-26 01:04:40|16275.56|16195.56|16277.2|16197.2|16277.2|16197.2|16275.56|16195.56|10
1724634290000|2024-08-26 01:04:50|16277.71|16197.71|16279.03|16199.03|16279.03|16199.03|16277.35|16197.35|10
1724634300000|2024-08-26 01:05:00|16279.15|16199.15|16277.47|16197.47|16279.15|16199.15|16277.47|16197.47|10
1724634310000|2024-08-26 01:05:10|16277.7|16197.7|16274.12|16194.12|16277.77|16197.77|16274.12|16194.12|10
1724634320000|2024-08-26 01:05:20|16273.47|16193.47|16270.09|16190.09|16273.55|16193.55|16269.68|16189.68|9
1724634330000|2024-08-26 01:05:30|16270.34|16190.34|16272.23|16192.23|16272.23|16192.23|16270.34|16190.34|10
1724634340000|2024-08-26 01:05:40|16272.35|16192.35|16271.75|16191.75|16272.44|16192.44|16271.47|16191.47|10
1724634350000|2024-08-26 01:05:50|16271.48|16191.48|16272.87|16192.87|16272.99|16192.99|16271.48|16191.48|10
1724634360000|2024-08-26 01:06:00|16272.76|16192.76|16271.55|16191.55|16272.86|16192.86|16271.55|16191.55|10
1724634370000|2024-08-26 01:06:10|16271.48|16191.48|16270.29|16190.29|16271.48|16191.48|16270.18|16190.18|10
1724634380000|2024-08-26 01:06:20|16270.07|16190.07|16272.08|16192.08|16272.08|16192.08|16270.07|16190.07|7
1724634390000|2024-08-26 01:06:30|16272.2|16192.2|16273.39|16193.39|16273.4|16193.4|16272.2|16192.2|10
1724634400000|2024-08-26 01:06:40|16273.69|16193.69|16273.64|16193.64|16273.77|16193.77|16273.42|16193.42|10
1724634410000|2024-08-26 01:06:50|16273.87|16193.87|16273.99|16193.99|16274.11|16194.11|16273.87|16193.87|10
1724634420000|2024-08-26 01:07:00|16274.07|16194.07|16274.66|16194.66|16274.66|16194.66|16273.72|16193.72|10
1724634430000|2024-08-26 01:07:10|16274.58|16194.58|16273.95|16193.95|16274.58|16194.58|16273.94|16193.94|9
1724634440000|2024-08-26 01:07:20|16273.56|16193.56|16271.56|16191.56|16273.56|16193.56|16271.56|16191.56|10
1724634450000|2024-08-26 01:07:30|16271.57|16191.57|16266.21|16186.21|16271.57|16191.57|16266.21|16186.21|10
1724634460000|2024-08-26 01:07:40|16266.27|16186.27|16263.88|16183.88|16266.43|16186.43|16263.88|16183.88|10
1724634470000|2024-08-26 01:07:50|16263.72|16183.72|16261.43|16181.43|16263.72|16183.72|16261.43|16181.43|10
1724634480000|2024-08-26 01:08:00|16262.45|16182.45|16259.97|16179.97|16262.45|16182.45|16259.97|16179.97|10
1724634490000|2024-08-26 01:08:10|16259.83|16179.83|16260.43|16180.43|16261.49|16181.49|16259.8|16179.8|9
1724634500000|2024-08-26 01:08:20|16259.94|16179.94|16260.26|16180.26|16260.26|16180.26|16259.18|16179.18|10
1724634510000|2024-08-26 01:08:30|16260.36|16180.36|16259.15|16179.15|16260.36|16180.36|16258.79|16178.79|9
1724634520000|2024-08-26 01:08:40|16259.51|16179.51|16258.62|16178.62|16259.58|16179.58|16258.62|16178.62|10
1724634530000|2024-08-26 01:08:50|16258.64|16178.64|16258.09|16178.09|16258.7|16178.7|16258.09|16178.09|8
1724634540000|2024-08-26 01:09:00|16257.49|16177.49|16257.04|16177.04|16257.49|16177.49|16256.62|16176.62|10
1724634550000|2024-08-26 01:09:10|16257.03|16177.03|16256.87|16176.87|16257.22|16177.22|16256.73|16176.73|10
1724634560000|2024-08-26 01:09:20|16256.5|16176.5|16255.29|16175.29|16256.5|16176.5|16255.29|16175.29|9
1724634570000|2024-08-26 01:09:30|16254.91|16174.91|16253.58|16173.58|16254.91|16174.91|16253.58|16173.58|10
1724634580000|2024-08-26 01:09:40|16253.42|16173.42|16254.82|16174.82|16254.82|16174.82|16252.97|16172.97|9
1724634590000|2024-08-26 01:09:50|16254.9|16174.9|16258.4|16178.4|16258.4|16178.4|16254.9|16174.9|10
1724634600000|2024-08-26 01:10:00|16258.22|16178.22|16258.94|16178.94|16258.94|16178.94|16257.79|16177.79|8
1724634610000|2024-08-26 01:10:10|16258.96|16178.96|16257.47|16177.47|16258.96|16178.96|16257.47|16177.47|10
1724634620000|2024-08-26 01:10:20|16257.54|16177.54|16256.07|16176.07|16257.54|16177.54|16256.04|16176.04|10
1724634630000|2024-08-26 01:10:30|16256.01|16176.01|16256.77|16176.77|16257.75|16177.75|16256.01|16176.01|9
1724634640000|2024-08-26 01:10:40|16256.67|16176.67|16256.25|16176.25|16257.19|16177.19|16256.25|16176.25|9
1724634650000|2024-08-26 01:10:50|16256.34|16176.34|16257.07|16177.07|16257.07|16177.07|16255.95|16175.95|9
1724634660000|2024-08-26 01:11:00|16257.39|16177.39|16264.09|16184.09|16264.09|16184.09|16257.39|16177.39|10
1724634670000|2024-08-26 01:11:10|16264.27|16184.27|16262.86|16182.86|16264.97|16184.97|16262.86|16182.86|10
1724634680000|2024-08-26 01:11:20|16262.77|16182.77|16263.89|16183.89|16264.06|16184.06|16262.77|16182.77|10
1724634690000|2024-08-26 01:11:30|16263.77|16183.77|16263.81|16183.81|16264.22|16184.22|16263.77|16183.77|9
1724634700000|2024-08-26 01:11:40|16264.2|16184.2|16263.99|16183.99|16264.2|16184.2|16263.65|16183.65|10
1724634710000|2024-08-26 01:11:50|16264.02|16184.02|16263.45|16183.45|16264.03|16184.03|16262.94|16182.94|10
1724634720000|2024-08-26 01:12:00|16263.57|16183.57|16262.63|16182.63|16263.78|16183.78|16261.27|16181.27|10
1724634730000|2024-08-26 01:12:10|16262.98|16182.98|16265.88|16185.88|16265.88|16185.88|16262.98|16182.98|10
1724634740000|2024-08-26 01:12:20|16266.17|16186.17|16271.98|16191.98|16271.98|16191.98|16266.02|16186.02|9
1724634750000|2024-08-26 01:12:30|16272.05|16192.05|16279.18|16199.18|16279.18|16199.18|16272.05|16192.05|10
1724634760000|2024-08-26 01:12:40|16278.97|16198.97|16282.32|16202.32|16282.32|16202.32|16278.97|16198.97|10
1724634770000|2024-08-26 01:12:50|16282.22|16202.22|16282.72|16202.72|16282.82|16202.82|16282.22|16202.22|10
1724634780000|2024-08-26 01:13:00|16282.85|16202.85|16283.87|16203.87|16283.87|16203.87|16282.85|16202.85|8
1724634790000|2024-08-26 01:13:10|16284.13|16204.13|16291.12|16211.12|16291.12|16211.12|16284.13|16204.13|10
1724634800000|2024-08-26 01:13:20|16291.36|16211.36|16294.35|16214.35|16294.35|16214.35|16291.36|16211.36|9
1724634810000|2024-08-26 01:13:30|16294.54|16214.54|16295.73|16215.73|16295.73|16215.73|16294.54|16214.54|10
1724634820000|2024-08-26 01:13:40|16296|16216|16298.04|16218.04|16298.04|16218.04|16296|16216|10
1724634830000|2024-08-26 01:13:50|16298.19|16218.19|16297.42|16217.42|16298.19|16218.19|16297.42|16217.42|10
1724634840000|2024-08-26 01:14:00|16297.25|16217.25|16298.55|16218.55|16298.55|16218.55|16297.03|16217.03|10
1724634850000|2024-08-26 01:14:10|16298.67|16218.67|16300.19|16220.19|16300.22|16220.22|16298.67|16218.67|10
1724634860000|2024-08-26 01:14:20|16300.45|16220.45|16300.18|16220.18|16300.45|16220.45|16299.73|16219.73|10
1724634870000|2024-08-26 01:14:30|16300.13|16220.13|16299.57|16219.57|16300.13|16220.13|16299.57|16219.57|8
1724634880000|2024-08-26 01:14:40|16299.26|16219.26|16299.33|16219.33|16299.73|16219.73|16299.26|16219.26|10
1724634890000|2024-08-26 01:14:50|16299.27|16219.27|16298.87|16218.87|16299.46|16219.46|16298.87|16218.87|10
1724634900000|2024-08-26 01:15:00|16298.88|16218.88|16299.61|16219.61|16299.61|16219.61|16298.88|16218.88|9
1724634910000|2024-08-26 01:15:10|16299.64|16219.64|16299.8|16219.8|16301.09|16221.09|16299.64|16219.64|10
1724634920000|2024-08-26 01:15:20|16299.36|16219.36|16297.99|16217.99|16299.36|16219.36|16297.99|16217.99|10
1724634930000|2024-08-26 01:15:30|16297.9|16217.9|16299.77|16219.77|16299.77|16219.77|16297.59|16217.59|10
1724634940000|2024-08-26 01:15:40|16299.79|16219.79|16298.75|16218.75|16299.8|16219.8|16298.75|16218.75|10
1724634950000|2024-08-26 01:15:50|16298.38|16218.38|16298.11|16218.11|16298.38|16218.38|16297.54|16217.54|10
1724634960000|2024-08-26 01:16:00|16297.89|16217.89|16298.51|16218.51|16298.51|16218.51|16297.5|16217.5|9
1724634970000|2024-08-26 01:16:10|16298.03|16218.03|16296.99|16216.99|16298.03|16218.03|16296.94|16216.94|10
1724634980000|2024-08-26 01:16:20|16296.78|16216.78|16296.15|16216.15|16296.78|16216.78|16296.15|16216.15|10
1724634990000|2024-08-26 01:16:30|16296.31|16216.31|16295.6|16215.6|16296.31|16216.31|16295.6|16215.6|10
1724635000000|2024-08-26 01:16:40|16294.83|16214.83|16291.72|16211.72|16294.83|16214.83|16291.24|16211.24|10
1724635010000|2024-08-26 01:16:50|16291.75|16211.75|16291.93|16211.93|16292.5|16212.5|16291.75|16211.75|10
1724635020000|2024-08-26 01:17:00|16291.82|16211.82|16292.85|16212.85|16293.02|16213.02|16291.82|16211.82|10
1724635030000|2024-08-26 01:17:10|16292.86|16212.86|16293.17|16213.17|16293.45|16213.45|16292.86|16212.86|9
1724635040000|2024-08-26 01:17:20|16293.16|16213.16|16294.06|16214.06|16294.06|16214.06|16293.16|16213.16|10
1724635050000|2024-08-26 01:17:30|16294.07|16214.07|16294.97|16214.97|16295.02|16215.02|16294.07|16214.07|10
1724635060000|2024-08-26 01:17:40|16294.98|16214.98|16289.42|16209.42|16294.98|16214.98|16289.09|16209.09|8
1724635070000|2024-08-26 01:17:50|16289.27|16209.27|16289.43|16209.43|16289.56|16209.56|16289.24|16209.24|8
1724635080000|2024-08-26 01:18:00|16289.46|16209.46|16287.28|16207.28|16289.46|16209.46|16287.16|16207.16|10
1724635090000|2024-08-26 01:18:10|16287.26|16207.26|16286.55|16206.55|16287.26|16207.26|16286.55|16206.55|9
1724635100000|2024-08-26 01:18:20|16286.78|16206.78|16288.26|16208.26|16288.42|16208.42|16286.78|16206.78|10
1724635110000|2024-08-26 01:18:30|16288.14|16208.14|16289.14|16209.14|16289.14|16209.14|16288.14|16208.14|10
1724635120000|2024-08-26 01:18:40|16289.26|16209.26|16294.01|16214.01|16294.01|16214.01|16289.26|16209.26|6
1724635130000|2024-08-26 01:18:50|16294.06|16214.06|16295.83|16215.83|16295.83|16215.83|16294.02|16214.02|10
1724635140000|2024-08-26 01:19:00|16296.08|16216.08|16298.43|16218.43|16298.54|16218.54|16296.08|16216.08|10
1724635150000|2024-08-26 01:19:10|16298.52|16218.52|16294.69|16214.69|16298.52|16218.52|16293.78|16213.78|10
1724635160000|2024-08-26 01:19:20|16294.77|16214.77|16294.49|16214.49|16295.12|16215.12|16294.47|16214.47|9
1724635170000|2024-08-26 01:19:30|16294.46|16214.46|16296.39|16216.39|16296.39|16216.39|16294.16|16214.16|9
1724635180000|2024-08-26 01:19:40|16296.49|16216.49|16296.02|16216.02|16296.62|16216.62|16295.84|16215.84|8
1724635190000|2024-08-26 01:19:50|16295.98|16215.98|16296.05|16216.05|16296.12|16216.12|16295.69|16215.69|9
1724635200000|2024-08-26 01:20:00|16296.04|16216.04|16295.39|16215.39|16296.54|16216.54|16295.39|16215.39|8
1724635210000|2024-08-26 01:20:10|16295.43|16215.43|16294.87|16214.87|16295.77|16215.77|16294.87|16214.87|9
1724635220000|2024-08-26 01:20:20|16294.86|16214.86|16295.11|16215.11|16295.25|16215.25|16294.86|16214.86|9
1724635230000|2024-08-26 01:20:30|16295.03|16215.03|16296.55|16216.55|16296.55|16216.55|16294.73|16214.73|10
1724635240000|2024-08-26 01:20:40|16296.66|16216.66|16296.07|16216.07|16296.7|16216.7|16296.07|16216.07|9
1724635250000|2024-08-26 01:20:50|16295.75|16215.75|16295.23|16215.23|16295.75|16215.75|16295.01|16215.01|9
1724635260000|2024-08-26 01:21:00|16295.05|16215.05|16293.5|16213.5|16295.41|16215.41|16293.5|16213.5|9
1724635270000|2024-08-26 01:21:10|16293.44|16213.44|16293.42|16213.42|16293.47|16213.47|16293.25|16213.25|9
1724635280000|2024-08-26 01:21:20|16293.32|16213.32|16294.2|16214.2|16294.2|16214.2|16292.88|16212.88|7
1724635290000|2024-08-26 01:21:30|16294.45|16214.45|16293.57|16213.57|16294.73|16214.73|16293.57|16213.57|10
1724635300000|2024-08-26 01:21:40|16293.1|16213.1|16292.73|16212.73|16293.1|16213.1|16292.61|16212.61|8
1724635310000|2024-08-26 01:21:50|16293.07|16213.07|16300.3|16220.3|16300.3|16220.3|16293.07|16213.07|9
1724635320000|2024-08-26 01:22:00|16300.75|16220.75|16303.96|16223.96|16303.98|16223.98|16300.75|16220.75|10
1724635330000|2024-08-26 01:22:10|16304.3|16224.3|16304.36|16224.36|16304.75|16224.75|16303.7|16223.7|10
1724635340000|2024-08-26 01:22:20|16304.31|16224.31|16302.33|16222.33|16304.31|16224.31|16302.33|16222.33|10
1724635350000|2024-08-26 01:22:30|16302.01|16222.01|16301.64|16221.64|16302.11|16222.11|16301.51|16221.51|9
1724635360000|2024-08-26 01:22:40|16301.66|16221.66|16301.94|16221.94|16302.06|16222.06|16301.6|16221.6|8
1724635370000|2024-08-26 01:22:50|16301.79|16221.79|16301.84|16221.84|16302.02|16222.02|16301.75|16221.75|8
1724635380000|2024-08-26 01:23:00|16302|16222|16301.86|16221.86|16302.19|16222.19|16301.41|16221.41|10
1724635390000|2024-08-26 01:23:10|16301.94|16221.94|16300.81|16220.81|16301.94|16221.94|16300.81|16220.81|9
1724635400000|2024-08-26 01:23:20|16300.74|16220.74|16302.21|16222.21|16302.21|16222.21|16300.7|16220.7|9
1724635410000|2024-08-26 01:23:30|16302.26|16222.26|16302.85|16222.85|16302.85|16222.85|16302.26|16222.26|10
1724635420000|2024-08-26 01:23:40|16302.97|16222.97|16302.66|16222.66|16303.05|16223.05|16302.55|16222.55|9
1724635430000|2024-08-26 01:23:50|16302.62|16222.62|16300.88|16220.88|16302.64|16222.64|16300.72|16220.72|10
1724635440000|2024-08-26 01:24:00|16300.85|16220.85|16300.94|16220.94|16300.94|16220.94|16300.6|16220.6|10
1724635450000|2024-08-26 01:24:10|16301|16221|16302.22|16222.22|16302.22|16222.22|16300.86|16220.86|9
1724635460000|2024-08-26 01:24:20|16302.21|16222.21|16300.94|16220.94|16302.24|16222.24|16300.94|16220.94|9
1724635470000|2024-08-26 01:24:30|16300.83|16220.83|16299.31|16219.31|16300.83|16220.83|16299.31|16219.31|10
1724635480000|2024-08-26 01:24:40|16299.04|16219.04|16298.22|16218.22|16299.04|16219.04|16298.22|16218.22|7
1724635490000|2024-08-26 01:24:50|16298.2|16218.2|16298.02|16218.02|16298.2|16218.2|16297.98|16217.98|9
1724635500000|2024-08-26 01:25:00|16298.01|16218.01|16297.3|16217.3|16298.01|16218.01|16297.3|16217.3|9
1724635510000|2024-08-26 01:25:10|16297.13|16217.13|16295.65|16215.65|16297.18|16217.18|16295.65|16215.65|10
1724635520000|2024-08-26 01:25:20|16295.16|16215.16|16295.02|16215.02|16295.58|16215.58|16295.02|16215.02|7
1724635530000|2024-08-26 01:25:30|16295.15|16215.15|16294.71|16214.71|16295.34|16215.34|16294.71|16214.71|8
1724635540000|2024-08-26 01:25:40|16294.75|16214.75|16294.77|16214.77|16294.77|16214.77|16294.67|16214.67|9
1724635550000|2024-08-26 01:25:50|16294.59|16214.59|16295.16|16215.16|16295.16|16215.16|16294.47|16214.47|10
1724635560000|2024-08-26 01:26:00|16295.45|16215.45|16295.46|16215.46|16296.16|16216.16|16295.38|16215.38|9
1724635570000|2024-08-26 01:26:10|16297|16217|16299.2|16219.2|16299.67|16219.67|16296.94|16216.94|10
1724635580000|2024-08-26 01:26:20|16298.94|16218.94|16299.18|16219.18|16299.38|16219.38|16298.7|16218.7|10
1724635590000|2024-08-26 01:26:30|16299.45|16219.45|16299.22|16219.22|16299.51|16219.51|16299.18|16219.18|10
1724635600000|2024-08-26 01:26:40|16299.2|16219.2|16300.85|16220.85|16300.85|16220.85|16299.2|16219.2|9
1724635610000|2024-08-26 01:26:50|16301.07|16221.07|16302.91|16222.91|16302.91|16222.91|16301.07|16221.07|10
1724635620000|2024-08-26 01:27:00|16303.04|16223.04|16303.25|16223.25|16303.26|16223.26|16302.86|16222.86|8
1724635630000|2024-08-26 01:27:10|16303.36|16223.36|16302.83|16222.83|16303.51|16223.51|16302.38|16222.38|10
1724635640000|2024-08-26 01:27:20|16302.81|16222.81|16302.52|16222.52|16302.81|16222.81|16302.23|16222.23|9
1724635650000|2024-08-26 01:27:30|16302.51|16222.51|16302.23|16222.23|16302.56|16222.56|16302.23|16222.23|7
1724635660000|2024-08-26 01:27:40|16302.26|16222.26|16303.13|16223.13|16304.09|16224.09|16302.26|16222.26|10
1724635670000|2024-08-26 01:27:50|16303.1|16223.1|16303.56|16223.56|16303.56|16223.56|16302.9|16222.9|9
1724635680000|2024-08-26 01:28:00|16303.4|16223.4|16303.33|16223.33|16303.4|16223.4|16303.19|16223.19|9
1724635690000|2024-08-26 01:28:10|16303.77|16223.77|16305.36|16225.36|16305.37|16225.37|16303.77|16223.77|10
1724635700000|2024-08-26 01:28:20|16305.21|16225.21|16304.75|16224.75|16305.21|16225.21|16304.75|16224.75|9
1724635710000|2024-08-26 01:28:30|16304.83|16224.83|16304.93|16224.93|16305.13|16225.13|16304.74|16224.74|10
1724635720000|2024-08-26 01:28:40|16304.81|16224.81|16303.32|16223.32|16304.81|16224.81|16303.32|16223.32|10
1724635730000|2024-08-26 01:28:50|16302.91|16222.91|16303.18|16223.18|16303.18|16223.18|16302.85|16222.85|8
1724635740000|2024-08-26 01:29:00|16303.19|16223.19|16302.37|16222.37|16303.2|16223.2|16302.37|16222.37|8
1724635750000|2024-08-26 01:29:10|16302.32|16222.32|16301.58|16221.58|16302.32|16222.32|16301.58|16221.58|9
1724635760000|2024-08-26 01:29:20|16301.47|16221.47|16301.03|16221.03|16301.7|16221.7|16301.03|16221.03|10
1724635770000|2024-08-26 01:29:30|16301.29|16221.29|16301.1|16221.1|16301.47|16221.47|16301.1|16221.1|9
1724635780000|2024-08-26 01:29:40|16300.84|16220.84|16300.6|16220.6|16300.87|16220.87|16300.59|16220.59|9
1724635790000|2024-08-26 01:29:50|16300.57|16220.57|16300.81|16220.81|16300.81|16220.81|16300.56|16220.56|7
1724635800000|2024-08-26 01:30:00|16300.94|16220.94|16302.03|16222.03|16302.03|16222.03|16300.64|16220.64|9
1724635810000|2024-08-26 01:30:10|16302|16222|16300.12|16220.12|16302|16222|16300.12|16220.12|9
1724635820000|2024-08-26 01:30:20|16299.1|16219.1|16298.96|16218.96|16299.1|16219.1|16298.64|16218.64|8
1724635830000|2024-08-26 01:30:30|16299|16219|16299.39|16219.39|16299.92|16219.92|16299|16219|10
1724635840000|2024-08-26 01:30:40|16299.34|16219.34|16297.14|16217.14|16299.34|16219.34|16297.14|16217.14|10
1724635850000|2024-08-26 01:30:50|16297.13|16217.13|16295.32|16215.32|16297.13|16217.13|16295.32|16215.32|10
1724635860000|2024-08-26 01:31:00|16295.33|16215.33|16295.31|16215.31|16295.69|16215.69|16295.3|16215.3|9
1724635870000|2024-08-26 01:31:10|16295|16215|16289.62|16209.62|16295|16215|16289.62|16209.62|10
1724635880000|2024-08-26 01:31:20|16289.22|16209.22|16288.67|16208.67|16289.71|16209.71|16288.67|16208.67|10
1724635890000|2024-08-26 01:31:30|16288.64|16208.64|16289.99|16209.99|16289.99|16209.99|16288.01|16208.01|10
1724635900000|2024-08-26 01:31:40|16289.96|16209.96|16289.77|16209.77|16291.1|16211.1|16289.77|16209.77|9
1724635910000|2024-08-26 01:31:50|16289.8|16209.8|16289.23|16209.23|16289.87|16209.87|16289.23|16209.23|9
1724635920000|2024-08-26 01:32:00|16289.15|16209.15|16285.41|16205.41|16289.15|16209.15|16285.41|16205.41|10
1724635930000|2024-08-26 01:32:10|16285.29|16205.29|16285.69|16205.69|16285.78|16205.78|16285.29|16205.29|9
1724635940000|2024-08-26 01:32:20|16285.51|16205.51|16284.27|16204.27|16285.51|16205.51|16284.27|16204.27|10
1724635950000|2024-08-26 01:32:30|16284.25|16204.25|16283.91|16203.91|16284.25|16204.25|16283.82|16203.82|9
1724635960000|2024-08-26 01:32:40|16283.66|16203.66|16282.83|16202.83|16283.66|16203.66|16281.72|16201.72|10
1724635970000|2024-08-26 01:32:50|16282.9|16202.9|16282.56|16202.56|16282.9|16202.9|16281.99|16201.99|9
1724635980000|2024-08-26 01:33:00|16282.44|16202.44|16281.66|16201.66|16282.44|16202.44|16281.66|16201.66|9
1724635990000|2024-08-26 01:33:10|16281.63|16201.63|16279.59|16199.59|16281.63|16201.63|16279.59|16199.59|7
1724636000000|2024-08-26 01:33:20|16279.6|16199.6|16279.13|16199.13|16279.6|16199.6|16278.9|16198.9|10
1724636010000|2024-08-26 01:33:30|16278.95|16198.95|16279.28|16199.28|16280.02|16200.02|16278.95|16198.95|10
1724636020000|2024-08-26 01:33:40|16279.41|16199.41|16277.11|16197.11|16279.41|16199.41|16276.96|16196.96|9
1724636030000|2024-08-26 01:33:50|16276.85|16196.85|16276.06|16196.06|16276.85|16196.85|16276.06|16196.06|10
1724636040000|2024-08-26 01:34:00|16276.07|16196.07|16275.89|16195.89|16276.18|16196.18|16275.6|16195.6|10
1724636050000|2024-08-26 01:34:10|16275.65|16195.65|16275.21|16195.21|16275.73|16195.73|16275.21|16195.21|9
1724636060000|2024-08-26 01:34:20|16275.32|16195.32|16274.3|16194.3|16275.32|16195.32|16274.27|16194.27|9
1724636070000|2024-08-26 01:34:30|16274.46|16194.46|16274.68|16194.68|16274.72|16194.72|16274.46|16194.46|9
1724636080000|2024-08-26 01:34:40|16274.37|16194.37|16273.59|16193.59|16274.97|16194.97|16273.59|16193.59|9
1724636090000|2024-08-26 01:34:50|16273.02|16193.02|16273.09|16193.09|16273.09|16193.09|16272.46|16192.46|10
1724636100000|2024-08-26 01:35:00|16272.85|16192.85|16273.15|16193.15|16273.19|16193.19|16272.79|16192.79|9
1724636110000|2024-08-26 01:35:10|16273.16|16193.16|16273.52|16193.52|16273.52|16193.52|16272.94|16192.94|9
1724636120000|2024-08-26 01:35:20|16273.56|16193.56|16272.76|16192.76|16273.56|16193.56|16272.76|16192.76|7
1724636130000|2024-08-26 01:35:30|16272.17|16192.17|16268.68|16188.68|16272.17|16192.17|16268.68|16188.68|10
1724636140000|2024-08-26 01:35:40|16268.56|16188.56|16266.66|16186.66|16268.56|16188.56|16266.66|16186.66|10
1724636150000|2024-08-26 01:35:50|16266.43|16186.43|16265.12|16185.12|16266.75|16186.75|16265.12|16185.12|10
1724636160000|2024-08-26 01:36:00|16264.69|16184.69|16264.18|16184.18|16264.69|16184.69|16263.73|16183.73|10
1724636170000|2024-08-26 01:36:10|16264.55|16184.55|16264.58|16184.58|16264.78|16184.78|16264.38|16184.38|10
1724636180000|2024-08-26 01:36:20|16264.05|16184.05|16265.24|16185.24|16265.24|16185.24|16264.05|16184.05|10
1724636190000|2024-08-26 01:36:30|16265.41|16185.41|16267.17|16187.17|16267.17|16187.17|16264.56|16184.56|10
1724636200000|2024-08-26 01:36:40|16268.1|16188.1|16267.25|16187.25|16269.23|16189.23|16267.25|16187.25|9
1724636210000|2024-08-26 01:36:50|16267.31|16187.31|16267.06|16187.06|16267.31|16187.31|16266.93|16186.93|10
1724636220000|2024-08-26 01:37:00|16267.07|16187.07|16261.39|16181.39|16267.24|16187.24|16261.39|16181.39|10
1724636230000|2024-08-26 01:37:10|16262|16182|16262.94|16182.94|16263.16|16183.16|16262|16182|10
1724636240000|2024-08-26 01:37:20|16262.9|16182.9|16262.27|16182.27|16262.9|16182.9|16262.14|16182.14|6
1724636250000|2024-08-26 01:37:30|16262.06|16182.06|16261.95|16181.95|16262.53|16182.53|16261.95|16181.95|10
1724636260000|2024-08-26 01:37:40|16261.86|16181.86|16261.37|16181.37|16261.86|16181.86|16261.37|16181.37|9
1724636270000|2024-08-26 01:37:50|16261.21|16181.21|16260.11|16180.11|16261.21|16181.21|16260.11|16180.11|10
1724636280000|2024-08-26 01:38:00|16259.91|16179.91|16259.07|16179.07|16260.03|16180.03|16259.07|16179.07|10
1724636290000|2024-08-26 01:38:10|16259.01|16179.01|16256.87|16176.87|16259.01|16179.01|16256.87|16176.87|10
1724636300000|2024-08-26 01:38:20|16256.45|16176.45|16253.69|16173.69|16256.45|16176.45|16253.69|16173.69|10
1724636310000|2024-08-26 01:38:30|16253.67|16173.67|16253.42|16173.42|16253.77|16173.77|16253.35|16173.35|9
1724636320000|2024-08-26 01:38:40|16253.45|16173.45|16253.26|16173.26|16253.58|16173.58|16253.26|16173.26|7
1724636330000|2024-08-26 01:38:50|16253.25|16173.25|16253.07|16173.07|16253.25|16173.25|16252.97|16172.97|9
1724636340000|2024-08-26 01:39:00|16252.83|16172.83|16252.6|16172.6|16252.83|16172.83|16252.41|16172.41|7
1724636350000|2024-08-26 01:39:10|16252.59|16172.59|16253.13|16173.13|16253.16|16173.16|16252.53|16172.53|9
1724636360000|2024-08-26 01:39:20|16253.09|16173.09|16256.25|16176.25|16256.25|16176.25|16253.09|16173.09|10
1724636370000|2024-08-26 01:39:30|16256.28|16176.28|16256.87|16176.87|16256.87|16176.87|16256.28|16176.28|9
1724636380000|2024-08-26 01:39:40|16256.9|16176.9|16257.78|16177.78|16257.78|16177.78|16256.9|16176.9|6
1724636390000|2024-08-26 01:39:50|16257.92|16177.92|16258.6|16178.6|16258.6|16178.6|16257.84|16177.84|9
1724636400000|2024-08-26 01:40:00|16258.76|16178.76|16260.43|16180.43|16260.43|16180.43|16258.76|16178.76|9
1724636410000|2024-08-26 01:40:10|16260.53|16180.53|16260.37|16180.37|16260.84|16180.84|16260.37|16180.37|10
1724636420000|2024-08-26 01:40:20|16260.3|16180.3|16260.59|16180.59|16260.79|16180.79|16260.3|16180.3|9
1724636430000|2024-08-26 01:40:30|16260.32|16180.32|16258.5|16178.5|16260.32|16180.32|16258.5|16178.5|9
1724636440000|2024-08-26 01:40:40|16258.3|16178.3|16257.86|16177.86|16258.3|16178.3|16257.85|16177.85|7
1724636450000|2024-08-26 01:40:50|16257.8|16177.8|16257.62|16177.62|16257.93|16177.93|16257.54|16177.54|10
1724636460000|2024-08-26 01:41:00|16257.69|16177.69|16257.46|16177.46|16257.95|16177.95|16257.44|16177.44|10
1724636470000|2024-08-26 01:41:10|16257.45|16177.45|16257.23|16177.23|16257.72|16177.72|16257.01|16177.01|9
1724636480000|2024-08-26 01:41:20|16257.55|16177.55|16258.28|16178.28|16258.49|16178.49|16257.51|16177.51|10
1724636490000|2024-08-26 01:41:30|16258.49|16178.49|16262.99|16182.99|16263.09|16183.09|16258.49|16178.49|10
1724636500000|2024-08-26 01:41:40|16263.1|16183.1|16263.23|16183.23|16263.23|16183.23|16263.02|16183.02|7
1724636510000|2024-08-26 01:41:50|16263.24|16183.24|16263.82|16183.82|16263.82|16183.82|16263.16|16183.16|8
1724636520000|2024-08-26 01:42:00|16263.92|16183.92|16262.66|16182.66|16263.99|16183.99|16262.55|16182.55|10
1724636530000|2024-08-26 01:42:10|16262.91|16182.91|16264.95|16184.95|16264.96|16184.96|16262.91|16182.91|10
1724636540000|2024-08-26 01:42:20|16264.52|16184.52|16263.54|16183.54|16264.52|16184.52|16263.54|16183.54|10
1724636550000|2024-08-26 01:42:30|16262.61|16182.61|16261.93|16181.93|16262.61|16182.61|16261.91|16181.91|10
1724636560000|2024-08-26 01:42:40|16261.74|16181.74|16260.63|16180.63|16261.74|16181.74|16260.63|16180.63|10
1724636570000|2024-08-26 01:42:50|16260.45|16180.45|16258.85|16178.85|16260.45|16180.45|16258.85|16178.85|10
1724636580000|2024-08-26 01:43:00|16258.66|16178.66|16257.11|16177.11|16258.66|16178.66|16257.11|16177.11|9
1724636590000|2024-08-26 01:43:10|16257.04|16177.04|16257.23|16177.23|16257.23|16177.23|16256.68|16176.68|9
1724636600000|2024-08-26 01:43:20|16257.03|16177.03|16256.83|16176.83|16257.03|16177.03|16256.83|16176.83|9
1724636610000|2024-08-26 01:43:30|16256.76|16176.76|16256.66|16176.66|16257.23|16177.23|16256.66|16176.66|9
1724636620000|2024-08-26 01:43:40|16256.3|16176.3|16254.24|16174.24|16256.3|16176.3|16254.24|16174.24|10
1724636630000|2024-08-26 01:43:50|16253.96|16173.96|16248.1|16168.1|16253.96|16173.96|16248.1|16168.1|10
1724636640000|2024-08-26 01:44:00|16246.38|16166.38|16242.57|16162.57|16246.38|16166.38|16242.49|16162.49|10
1724636650000|2024-08-26 01:44:10|16242.44|16162.44|16239.75|16159.75|16242.44|16162.44|16239.75|16159.75|10
1724636660000|2024-08-26 01:44:20|16239.71|16159.71|16240.02|16160.02|16240.93|16160.93|16239.63|16159.63|10
1724636670000|2024-08-26 01:44:30|16239.96|16159.96|16239.69|16159.69|16239.96|16159.96|16239.65|16159.65|10
1724636680000|2024-08-26 01:44:40|16239.46|16159.46|16238.72|16158.72|16239.46|16159.46|16238.69|16158.69|10
1724636690000|2024-08-26 01:44:50|16238.8|16158.8|16240.51|16160.51|16240.51|16160.51|16238.57|16158.57|9
1724636700000|2024-08-26 01:45:00|16240.44|16160.44|16240.68|16160.68|16240.85|16160.85|16240.22|16160.22|10
1724636710000|2024-08-26 01:45:10|16240.67|16160.67|16239.75|16159.75|16240.69|16160.69|16239.75|16159.75|9
1724636720000|2024-08-26 01:45:20|16239.99|16159.99|16240.55|16160.55|16240.62|16160.62|16239.99|16159.99|9
1724636730000|2024-08-26 01:45:30|16240.42|16160.42|16240.69|16160.69|16240.72|16160.72|16240.18|16160.18|10
1724636740000|2024-08-26 01:45:40|16240.92|16160.92|16243.34|16163.34|16243.34|16163.34|16240.78|16160.78|10
1724636750000|2024-08-26 01:45:50|16243.5|16163.5|16245.7|16165.7|16245.7|16165.7|16243.42|16163.42|10
1724636760000|2024-08-26 01:46:00|16245.82|16165.82|16247.6|16167.6|16247.6|16167.6|16245.79|16165.79|9
1724636770000|2024-08-26 01:46:10|16247.65|16167.65|16248.22|16168.22|16248.22|16168.22|16247.65|16167.65|10
1724636780000|2024-08-26 01:46:20|16248.86|16168.86|16248|16168|16248.98|16168.98|16248|16168|10
1724636790000|2024-08-26 01:46:30|16248.55|16168.55|16249.59|16169.59|16249.59|16169.59|16248.55|16168.55|9
1724636800000|2024-08-26 01:46:40|16249.67|16169.67|16251.09|16171.09|16251.09|16171.09|16249.67|16169.67|10
1724636810000|2024-08-26 01:46:50|16251.18|16171.18|16251.77|16171.77|16251.77|16171.77|16251.07|16171.07|7
1724636820000|2024-08-26 01:47:00|16252.19|16172.19|16252.49|16172.49|16252.56|16172.56|16252.17|16172.17|9
1724636830000|2024-08-26 01:47:10|16252.84|16172.84|16252.34|16172.34|16252.84|16172.84|16252.26|16172.26|10
1724636840000|2024-08-26 01:47:20|16252.33|16172.33|16252.91|16172.91|16252.91|16172.91|16252.26|16172.26|8
1724636850000|2024-08-26 01:47:30|16252.92|16172.92|16253.43|16173.43|16253.43|16173.43|16252.87|16172.87|5
1724636860000|2024-08-26 01:47:40|16253.51|16173.51|16253.6|16173.6|16253.62|16173.62|16253.31|16173.31|10
1724636870000|2024-08-26 01:47:50|16253.78|16173.78|16254.17|16174.17|16254.17|16174.17|16253.78|16173.78|9
1724636880000|2024-08-26 01:48:00|16254.21|16174.21|16254.76|16174.76|16254.76|16174.76|16254.21|16174.21|8
1724636890000|2024-08-26 01:48:10|16254.81|16174.81|16253.49|16173.49|16254.81|16174.81|16253.49|16173.49|7
1724636900000|2024-08-26 01:48:20|16253|16173|16251.68|16171.68|16253|16173|16251.67|16171.67|10
1724636910000|2024-08-26 01:48:30|16251.12|16171.12|16250.24|16170.24|16251.12|16171.12|16250.24|16170.24|10
1724636920000|2024-08-26 01:48:40|16250.21|16170.21|16250.21|16170.21|16250.44|16170.44|16250.21|16170.21|8
1724636930000|2024-08-26 01:48:50|16250.09|16170.09|16250.02|16170.02|16250.21|16170.21|16250.02|16170.02|8
1724636940000|2024-08-26 01:49:00|16250.07|16170.07|16249.78|16169.78|16250.09|16170.09|16249.72|16169.72|10
1724636950000|2024-08-26 01:49:10|16249.81|16169.81|16249.96|16169.96|16249.96|16169.96|16248.91|16168.91|10
1724636960000|2024-08-26 01:49:20|16250.21|16170.21|16250.75|16170.75|16250.79|16170.79|16250.21|16170.21|9
1724636970000|2024-08-26 01:49:30|16250.77|16170.77|16250.99|16170.99|16251.27|16171.27|16250.69|16170.69|10
1724636980000|2024-08-26 01:49:40|16251.17|16171.17|16248.98|16168.98|16251.17|16171.17|16248.98|16168.98|10
1724636990000|2024-08-26 01:49:50|16249.2|16169.2|16249.28|16169.28|16249.28|16169.28|16249|16169|9
1724637000000|2024-08-26 01:50:00|16249.33|16169.33|16248.79|16168.79|16249.42|16169.42|16247.69|16167.69|10
1724637010000|2024-08-26 01:50:10|16248.76|16168.76|16243.9|16163.9|16248.89|16168.89|16243.9|16163.9|8
1724637020000|2024-08-26 01:50:20|16243.31|16163.31|16238.82|16158.82|16243.31|16163.31|16238.82|16158.82|9
1724637030000|2024-08-26 01:50:30|16238.73|16158.73|16232.94|16152.94|16238.73|16158.73|16232.94|16152.94|9
1724637040000|2024-08-26 01:50:40|16232.88|16152.88|16234.54|16154.54|16234.54|16154.54|16232.7|16152.7|9
1724637050000|2024-08-26 01:50:50|16234.55|16154.55|16233.05|16153.05|16234.63|16154.63|16233.05|16153.05|9
1724637060000|2024-08-26 01:51:00|16232.7|16152.7|16227.49|16147.49|16232.7|16152.7|16227.49|16147.49|10
1724637070000|2024-08-26 01:51:10|16226.91|16146.91|16219.38|16139.38|16226.91|16146.91|16219.38|16139.38|10
1724637080000|2024-08-26 01:51:20|16218.19|16138.19|16217.84|16137.84|16218.19|16138.19|16217.69|16137.69|10
1724637090000|2024-08-26 01:51:30|16217.55|16137.55|16216.86|16136.86|16217.55|16137.55|16216.31|16136.31|9
1724637100000|2024-08-26 01:51:40|16217.07|16137.07|16220.12|16140.12|16220.24|16140.24|16216.98|16136.98|10
1724637110000|2024-08-26 01:51:50|16220.24|16140.24|16222.19|16142.19|16222.19|16142.19|16220.24|16140.24|10
1724637120000|2024-08-26 01:52:00|16222.09|16142.09|16223.17|16143.17|16223.82|16143.82|16222.09|16142.09|10
1724637130000|2024-08-26 01:52:10|16223.2|16143.2|16222.4|16142.4|16223.2|16143.2|16222.4|16142.4|10
1724637140000|2024-08-26 01:52:20|16221.9|16141.9|16222.42|16142.42|16222.42|16142.42|16221.74|16141.74|10
1724637150000|2024-08-26 01:52:30|16223.27|16143.27|16227|16147|16227|16147|16223.27|16143.27|10
1724637160000|2024-08-26 01:52:40|16227.03|16147.03|16226.7|16146.7|16227.03|16147.03|16226.17|16146.17|10
1724637170000|2024-08-26 01:52:50|16226.85|16146.85|16226.76|16146.76|16227.36|16147.36|16226.74|16146.74|10
1724637180000|2024-08-26 01:53:00|16226.46|16146.46|16226.04|16146.04|16226.46|16146.46|16226.04|16146.04|9
1724637190000|2024-08-26 01:53:10|16225.88|16145.88|16225.89|16145.89|16226.3|16146.3|16225.88|16145.88|9
1724637200000|2024-08-26 01:53:20|16225.92|16145.92|16225.67|16145.67|16225.92|16145.92|16225.64|16145.64|9
1724637210000|2024-08-26 01:53:30|16224.9|16144.9|16222.65|16142.65|16224.9|16144.9|16222.65|16142.65|9
1724637220000|2024-08-26 01:53:40|16221.74|16141.74|16222.09|16142.09|16222.78|16142.78|16221.74|16141.74|10
1724637230000|2024-08-26 01:53:50|16222.12|16142.12|16220.46|16140.46|16222.12|16142.12|16220.25|16140.25|10
1724637240000|2024-08-26 01:54:00|16220.2|16140.2|16220.7|16140.7|16220.7|16140.7|16218.74|16138.74|10
1724637250000|2024-08-26 01:54:10|16220.76|16140.76|16220.99|16140.99|16221.17|16141.17|16220.76|16140.76|10
1724637260000|2024-08-26 01:54:20|16220.97|16140.97|16221.08|16141.08|16221.5|16141.5|16219.14|16139.14|10
1724637270000|2024-08-26 01:54:30|16221.24|16141.24|16221.77|16141.77|16222.33|16142.33|16221.24|16141.24|9
1724637280000|2024-08-26 01:54:40|16221.85|16141.85|16221.38|16141.38|16222.05|16142.05|16221.38|16141.38|9
1724637290000|2024-08-26 01:54:50|16221.36|16141.36|16220.75|16140.75|16221.36|16141.36|16220.75|16140.75|9
1724637300000|2024-08-26 01:55:00|16220.5|16140.5|16219.41|16139.41|16220.95|16140.95|16219.41|16139.41|10
1724637310000|2024-08-26 01:55:10|16218.49|16138.49|16222.64|16142.64|16222.64|16142.64|16217.77|16137.77|10
1724637320000|2024-08-26 01:55:20|16223.67|16143.67|16225.15|16145.15|16225.15|16145.15|16223.67|16143.67|10
1724637330000|2024-08-26 01:55:30|16225.39|16145.39|16227.5|16147.5|16227.5|16147.5|16225.39|16145.39|9
1724637340000|2024-08-26 01:55:40|16227|16147|16228.02|16148.02|16228.02|16148.02|16227|16147|10
1724637350000|2024-08-26 01:55:50|16227.94|16147.94|16226.97|16146.97|16227.94|16147.94|16226.97|16146.97|10
1724637360000|2024-08-26 01:56:00|16226.96|16146.96|16227.51|16147.51|16227.51|16147.51|16226.77|16146.77|9
1724637370000|2024-08-26 01:56:10|16227.18|16147.18|16228.4|16148.4|16228.4|16148.4|16227.18|16147.18|9
1724637380000|2024-08-26 01:56:20|16228.43|16148.43|16228.42|16148.42|16228.53|16148.53|16228.19|16148.19|8
1724637390000|2024-08-26 01:56:30|16228.27|16148.27|16234.66|16154.66|16234.66|16154.66|16228.27|16148.27|10
1724637400000|2024-08-26 01:56:40|16234.65|16154.65|16234.66|16154.66|16234.8|16154.8|16234.65|16154.65|7
1724637410000|2024-08-26 01:56:50|16234.73|16154.73|16235|16155|16235.13|16155.13|16234.65|16154.65|9
1724637420000|2024-08-26 01:57:00|16234.86|16154.86|16234.78|16154.78|16234.89|16154.89|16234.76|16154.76|10
1724637430000|2024-08-26 01:57:10|16234.41|16154.41|16232.69|16152.69|16234.41|16154.41|16232.69|16152.69|9
1724637440000|2024-08-26 01:57:20|16232.77|16152.77|16231.35|16151.35|16232.77|16152.77|16231.27|16151.27|10
1724637450000|2024-08-26 01:57:30|16231.1|16151.1|16231.19|16151.19|16231.45|16151.45|16231.1|16151.1|10
1724637460000|2024-08-26 01:57:40|16231.18|16151.18|16230.2|16150.2|16231.3|16151.3|16230.2|16150.2|10
1724637470000|2024-08-26 01:57:50|16230.14|16150.14|16229.81|16149.81|16230.14|16150.14|16229.81|16149.81|8
1724637480000|2024-08-26 01:58:00|16229.66|16149.66|16229.5|16149.5|16229.76|16149.76|16229.49|16149.49|7
1724637490000|2024-08-26 01:58:10|16229.87|16149.87|16229.35|16149.35|16229.87|16149.87|16228.58|16148.58|9
1724637500000|2024-08-26 01:58:20|16229.38|16149.38|16231.43|16151.43|16231.43|16151.43|16229.38|16149.38|10
1724637510000|2024-08-26 01:58:30|16231.56|16151.56|16231.89|16151.89|16231.89|16151.89|16231.56|16151.56|9
1724637520000|2024-08-26 01:58:40|16231.98|16151.98|16232.26|16152.26|16232.54|16152.54|16231.98|16151.98|9
1724637530000|2024-08-26 01:58:50|16232.29|16152.29|16228.7|16148.7|16232.37|16152.37|16228.7|16148.7|10
1724637540000|2024-08-26 01:59:00|16228.72|16148.72|16228.63|16148.63|16229.06|16149.06|16228.63|16148.63|9
1724637550000|2024-08-26 01:59:10|16228.65|16148.65|16228.38|16148.38|16228.66|16148.66|16228.38|16148.38|10
1724637560000|2024-08-26 01:59:20|16228.37|16148.37|16228.21|16148.21|16228.39|16148.39|16228.18|16148.18|10
1724637570000|2024-08-26 01:59:30|16228.36|16148.36|16227.93|16147.93|16228.57|16148.57|16227.92|16147.92|10
1724637580000|2024-08-26 01:59:40|16227.96|16147.96|16228.1|16148.1|16228.44|16148.44|16227.91|16147.91|10
1724637590000|2024-08-26 01:59:50|16228.26|16148.26|16228.09|16148.09|16228.63|16148.63|16228.05|16148.05|10
1724637600000|2024-08-26 02:00:00|16228.04|16148.04|16227.27|16147.27|16228.04|16148.04|16227.13|16147.13|10
1724637610000|2024-08-26 02:00:10|16227.23|16147.23|16221.07|16141.07|16227.23|16147.23|16221.07|16141.07|10
1724637620000|2024-08-26 02:00:20|16221.02|16141.02|16222.56|16142.56|16222.56|16142.56|16220.47|16140.47|10
1724637630000|2024-08-26 02:00:30|16222.75|16142.75|16222.76|16142.76|16222.9|16142.9|16222.57|16142.57|9
1724637640000|2024-08-26 02:00:40|16223.11|16143.11|16225.7|16145.7|16225.7|16145.7|16223.11|16143.11|10
1724637650000|2024-08-26 02:00:50|16225.97|16145.97|16226.16|16146.16|16226.28|16146.28|16225.83|16145.83|9
1724637660000|2024-08-26 02:01:00|16226.6|16146.6|16227.53|16147.53|16227.53|16147.53|16226.58|16146.58|10
1724637670000|2024-08-26 02:01:10|16228.65|16148.65|16230.35|16150.35|16230.42|16150.42|16228.64|16148.64|9
1724637680000|2024-08-26 02:01:20|16230.05|16150.05|16231.29|16151.29|16231.55|16151.55|16230.05|16150.05|10
1724637690000|2024-08-26 02:01:30|16231.1|16151.1|16229.62|16149.62|16231.36|16151.36|16229.62|16149.62|10
1724637700000|2024-08-26 02:01:40|16229.47|16149.47|16228.98|16148.98|16229.47|16149.47|16228.98|16148.98|10
1724637710000|2024-08-26 02:01:50|16228.4|16148.4|16227.75|16147.75|16228.4|16148.4|16227.67|16147.67|9
1724637720000|2024-08-26 02:02:00|16227.73|16147.73|16226.44|16146.44|16227.73|16147.73|16226.44|16146.44|9
1724637730000|2024-08-26 02:02:10|16226.23|16146.23|16226.07|16146.07|16226.34|16146.34|16225.72|16145.72|9
1724637740000|2024-08-26 02:02:20|16225.68|16145.68|16226.64|16146.64|16226.64|16146.64|16225.68|16145.68|10
1724637750000|2024-08-26 02:02:30|16226.79|16146.79|16225.31|16145.31|16227.27|16147.27|16225.25|16145.25|10
1724637760000|2024-08-26 02:02:40|16225.26|16145.26|16226.86|16146.86|16226.86|16146.86|16225.26|16145.26|10
1724637770000|2024-08-26 02:02:50|16226.92|16146.92|16227.47|16147.47|16227.47|16147.47|16226.92|16146.92|9
1724637780000|2024-08-26 02:03:00|16227.56|16147.56|16228.21|16148.21|16228.28|16148.28|16227.56|16147.56|9
1724637790000|2024-08-26 02:03:10|16228.26|16148.26|16227.58|16147.58|16228.26|16148.26|16227.51|16147.51|8
1724637800000|2024-08-26 02:03:20|16227.56|16147.56|16224.76|16144.76|16227.64|16147.64|16224.73|16144.73|10
1724637810000|2024-08-26 02:03:30|16224.87|16144.87|16227.98|16147.98|16227.98|16147.98|16224.87|16144.87|10
1724637820000|2024-08-26 02:03:40|16227.96|16147.96|16229.03|16149.03|16229.03|16149.03|16227.89|16147.89|8
1724637830000|2024-08-26 02:03:50|16228.93|16148.93|16230.36|16150.36|16230.36|16150.36|16228.88|16148.88|8
1724637840000|2024-08-26 02:04:00|16230.46|16150.46|16231.66|16151.66|16231.66|16151.66|16230.46|16150.46|9
1724637850000|2024-08-26 02:04:10|16231.55|16151.55|16233.13|16153.13|16233.13|16153.13|16231.43|16151.43|10
1724637860000|2024-08-26 02:04:20|16232.73|16152.73|16230.18|16150.18|16232.73|16152.73|16230.18|16150.18|8
1724637870000|2024-08-26 02:04:30|16229.31|16149.31|16226.75|16146.75|16229.31|16149.31|16226.75|16146.75|10
1724637880000|2024-08-26 02:04:40|16225.9|16145.9|16225.16|16145.16|16225.9|16145.9|16225.16|16145.16|4
1724637890000|2024-08-26 02:04:50|16225.17|16145.17|16222.64|16142.64|16225.26|16145.26|16222.56|16142.56|8
1724637900000|2024-08-26 02:05:00|16222.2|16142.2|16220.46|16140.46|16222.26|16142.26|16220.46|16140.46|10
1724637910000|2024-08-26 02:05:10|16219.65|16139.65|16217.08|16137.08|16219.84|16139.84|16217.08|16137.08|10
1724637920000|2024-08-26 02:05:20|16216.67|16136.67|16210.65|16130.65|16216.67|16136.67|16210.53|16130.53|10
1724637930000|2024-08-26 02:05:30|16210.44|16130.44|16201.7|16121.7|16210.44|16130.44|16201.37|16121.37|10
1724637940000|2024-08-26 02:05:40|16201.88|16121.88|16202.44|16122.44|16203.27|16123.27|16201.85|16121.85|10
1724637950000|2024-08-26 02:05:50|16201.68|16121.68|16200.57|16120.57|16201.68|16121.68|16200.5|16120.5|10
1724637960000|2024-08-26 02:06:00|16200.44|16120.44|16203.16|16123.16|16203.23|16123.23|16200.43|16120.43|10
1724637970000|2024-08-26 02:06:10|16204.24|16124.24|16203.88|16123.88|16205.08|16125.08|16203.88|16123.88|9
1724637980000|2024-08-26 02:06:20|16203.44|16123.44|16206.1|16126.1|16206.1|16126.1|16203.44|16123.44|10
1724637990000|2024-08-26 02:06:30|16207.89|16127.89|16210.78|16130.78|16210.78|16130.78|16207.89|16127.89|10
1724638000000|2024-08-26 02:06:40|16210.56|16130.56|16210.93|16130.93|16211.25|16131.25|16210.55|16130.55|10
1724638010000|2024-08-26 02:06:50|16211.38|16131.38|16213.44|16133.44|16213.44|16133.44|16211.38|16131.38|10
1724638020000|2024-08-26 02:07:00|16213.35|16133.35|16212.68|16132.68|16213.96|16133.96|16212.68|16132.68|10
1724638030000|2024-08-26 02:07:10|16212.34|16132.34|16210.65|16130.65|16212.34|16132.34|16210.65|16130.65|10
1724638040000|2024-08-26 02:07:20|16210.59|16130.59|16209.59|16129.59|16210.61|16130.61|16209.5|16129.5|9
1724638050000|2024-08-26 02:07:30|16209.58|16129.58|16208.79|16128.79|16209.58|16129.58|16208.75|16128.75|8
1724638060000|2024-08-26 02:07:40|16208.81|16128.81|16208.25|16128.25|16208.81|16128.81|16208.07|16128.07|10
1724638070000|2024-08-26 02:07:50|16208.24|16128.24|16209.25|16129.25|16209.29|16129.29|16208.24|16128.24|10
1724638080000|2024-08-26 02:08:00|16209.27|16129.27|16208.06|16128.06|16209.45|16129.45|16208.06|16128.06|10
1724638090000|2024-08-26 02:08:10|16207.43|16127.43|16204.92|16124.92|16207.43|16127.43|16204.92|16124.92|10
1724638100000|2024-08-26 02:08:20|16204.88|16124.88|16203.63|16123.63|16204.88|16124.88|16203.51|16123.51|10
1724638110000|2024-08-26 02:08:30|16203.52|16123.52|16200.97|16120.97|16203.52|16123.52|16200.97|16120.97|10
1724638120000|2024-08-26 02:08:40|16200.47|16120.47|16203.44|16123.44|16203.44|16123.44|16200.02|16120.02|10
1724638130000|2024-08-26 02:08:50|16203.57|16123.57|16207.07|16127.07|16207.07|16127.07|16203.57|16123.57|9
1724638140000|2024-08-26 02:09:00|16207.08|16127.08|16204.31|16124.31|16207.36|16127.36|16202.27|16122.27|10
1724638150000|2024-08-26 02:09:10|16204.78|16124.78|16206.48|16126.48|16206.48|16126.48|16204.78|16124.78|9
1724638160000|2024-08-26 02:09:20|16206.83|16126.83|16210.4|16130.4|16210.4|16130.4|16206.83|16126.83|10
1724638170000|2024-08-26 02:09:30|16211.33|16131.33|16211.22|16131.22|16211.94|16131.94|16211.09|16131.09|10
1724638180000|2024-08-26 02:09:40|16211.24|16131.24|16213.37|16133.37|16213.37|16133.37|16211.16|16131.16|9
1724638190000|2024-08-26 02:09:50|16213.49|16133.49|16210.77|16130.77|16213.49|16133.49|16210.77|16130.77|10
1724638200000|2024-08-26 02:10:00|16210.56|16130.56|16214.14|16134.14|16214.14|16134.14|16210.56|16130.56|10
1724638210000|2024-08-26 02:10:10|16214.64|16134.64|16214.97|16134.97|16215.05|16135.05|16214.64|16134.64|10
1724638220000|2024-08-26 02:10:20|16214.82|16134.82|16217.35|16137.35|16217.53|16137.53|16214.81|16134.81|9
1724638230000|2024-08-26 02:10:30|16217.27|16137.27|16216.94|16136.94|16217.27|16137.27|16216.8|16136.8|10
1724638240000|2024-08-26 02:10:40|16217.02|16137.02|16216.38|16136.38|16217.08|16137.08|16214.87|16134.87|10
1724638250000|2024-08-26 02:10:50|16216.51|16136.51|16215.7|16135.7|16216.61|16136.61|16215.26|16135.26|10
1724638260000|2024-08-26 02:11:00|16215.66|16135.66|16210.74|16130.74|16215.66|16135.66|16210.74|16130.74|10
1724638270000|2024-08-26 02:11:10|16209.94|16129.94|16211|16131|16211|16131|16208.8|16128.8|10
1724638280000|2024-08-26 02:11:20|16211.41|16131.41|16212.03|16132.03|16212.03|16132.03|16211.41|16131.41|9
1724638290000|2024-08-26 02:11:30|16212.12|16132.12|16211.82|16131.82|16212.13|16132.13|16211.56|16131.56|10
1724638300000|2024-08-26 02:11:40|16211.72|16131.72|16210.04|16130.04|16211.73|16131.73|16209.95|16129.95|9
1724638310000|2024-08-26 02:11:50|16209.92|16129.92|16209.74|16129.74|16209.92|16129.92|16208.92|16128.92|9
1724638320000|2024-08-26 02:12:00|16209.52|16129.52|16207.97|16127.97|16209.74|16129.74|16207.89|16127.89|10
1724638330000|2024-08-26 02:12:10|16208.06|16128.06|16215.01|16135.01|16215.01|16135.01|16208.06|16128.06|9
1724638340000|2024-08-26 02:12:20|16214.96|16134.96|16216.24|16136.24|16218.08|16138.08|16214.96|16134.96|10
1724638350000|2024-08-26 02:12:30|16216.23|16136.23|16215.77|16135.77|16217.36|16137.36|16215.77|16135.77|9
1724638360000|2024-08-26 02:12:40|16215.82|16135.82|16216.42|16136.42|16216.42|16136.42|16214.13|16134.13|10
1724638370000|2024-08-26 02:12:50|16216.55|16136.55|16217.9|16137.9|16217.9|16137.9|16216.53|16136.53|10
1724638380000|2024-08-26 02:13:00|16218.04|16138.04|16215.4|16135.4|16218.04|16138.04|16214.9|16134.9|10
1724638390000|2024-08-26 02:13:10|16215.35|16135.35|16214.12|16134.12|16215.62|16135.62|16214.12|16134.12|10
1724638400000|2024-08-26 02:13:20|16214.03|16134.03|16215.12|16135.12|16215.24|16135.24|16213.55|16133.55|10
1724638410000|2024-08-26 02:13:30|16215.26|16135.26|16215.34|16135.34|16215.49|16135.49|16214.98|16134.98|10
1724638420000|2024-08-26 02:13:40|16215.27|16135.27|16215.34|16135.34|16215.54|16135.54|16214.94|16134.94|10
1724638430000|2024-08-26 02:13:50|16215.38|16135.38|16214.44|16134.44|16215.62|16135.62|16214.44|16134.44|10
1724638440000|2024-08-26 02:14:00|16214.61|16134.61|16219.45|16139.45|16219.52|16139.52|16214.61|16134.61|10
1724638450000|2024-08-26 02:14:10|16219.57|16139.57|16220.43|16140.43|16220.43|16140.43|16219.57|16139.57|9
1724638460000|2024-08-26 02:14:20|16220.31|16140.31|16218.24|16138.24|16220.31|16140.31|16218.24|16138.24|10
1724638470000|2024-08-26 02:14:30|16218.11|16138.11|16218.52|16138.52|16218.52|16138.52|16218.09|16138.09|9
1724638480000|2024-08-26 02:14:40|16218.99|16138.99|16220.01|16140.01|16220.01|16140.01|16218.99|16138.99|10
1724638490000|2024-08-26 02:14:50|16219.73|16139.73|16219.78|16139.78|16219.78|16139.78|16219.49|16139.49|10
1724638500000|2024-08-26 02:15:00|16219.76|16139.76|16220.92|16140.92|16222.16|16142.16|16219.76|16139.76|10
1724638510000|2024-08-26 02:15:10|16220.69|16140.69|16218.97|16138.97|16220.69|16140.69|16218.73|16138.73|10
1724638520000|2024-08-26 02:15:20|16218.94|16138.94|16218.94|16138.94|16219.57|16139.57|16218.43|16138.43|10
1724638530000|2024-08-26 02:15:30|16218.86|16138.86|16219.68|16139.68|16219.68|16139.68|16218.81|16138.81|10
1724638540000|2024-08-26 02:15:40|16219.69|16139.69|16220.89|16140.89|16221.17|16141.17|16219.69|16139.69|10
1724638550000|2024-08-26 02:15:50|16220.84|16140.84|16224.26|16144.26|16224.26|16144.26|16220.84|16140.84|10
1724638560000|2024-08-26 02:16:00|16224.39|16144.39|16224.75|16144.75|16225.3|16145.3|16224.35|16144.35|10
1724638570000|2024-08-26 02:16:10|16224.46|16144.46|16220.5|16140.5|16224.46|16144.46|16220.45|16140.45|10
1724638580000|2024-08-26 02:16:20|16220.54|16140.54|16219.68|16139.68|16220.54|16140.54|16219.15|16139.15|10
1724638590000|2024-08-26 02:16:30|16219.56|16139.56|16219.64|16139.64|16219.8|16139.8|16219.19|16139.19|8
1724638600000|2024-08-26 02:16:40|16219.61|16139.61|16218.73|16138.73|16219.61|16139.61|16218.73|16138.73|9
1724638610000|2024-08-26 02:16:50|16218.79|16138.79|16218.75|16138.75|16219.06|16139.06|16218.75|16138.75|9
1724638620000|2024-08-26 02:17:00|16218.62|16138.62|16217.35|16137.35|16218.62|16138.62|16217.23|16137.23|10
1724638630000|2024-08-26 02:17:10|16216.96|16136.96|16216.59|16136.59|16216.96|16136.96|16215.52|16135.52|10
1724638640000|2024-08-26 02:17:20|16216.85|16136.85|16217.57|16137.57|16217.57|16137.57|16216.85|16136.85|10
1724638650000|2024-08-26 02:17:30|16217.47|16137.47|16216.81|16136.81|16217.47|16137.47|16216.52|16136.52|10
1724638660000|2024-08-26 02:17:40|16216.98|16136.98|16218.61|16138.61|16218.62|16138.62|16216.98|16136.98|10
1724638670000|2024-08-26 02:17:50|16218.5|16138.5|16219.43|16139.43|16219.46|16139.46|16218.48|16138.48|10
1724638680000|2024-08-26 02:18:00|16219.77|16139.77|16218.53|16138.53|16219.77|16139.77|16218.53|16138.53|9
1724638690000|2024-08-26 02:18:10|16218.42|16138.42|16219.79|16139.79|16219.79|16139.79|16218.42|16138.42|10
1724638700000|2024-08-26 02:18:20|16219.83|16139.83|16219.88|16139.88|16219.88|16139.88|16219.39|16139.39|10
1724638710000|2024-08-26 02:18:30|16220.24|16140.24|16219.6|16139.6|16220.24|16140.24|16219.6|16139.6|9
1724638720000|2024-08-26 02:18:40|16219.55|16139.55|16219.92|16139.92|16219.92|16139.92|16219.55|16139.55|8
1724638730000|2024-08-26 02:18:50|16219.34|16139.34|16218.16|16138.16|16219.34|16139.34|16217.98|16137.98|10
1724638740000|2024-08-26 02:19:00|16218.12|16138.12|16215.58|16135.58|16218.18|16138.18|16215.58|16135.58|10
1724638750000|2024-08-26 02:19:10|16214.97|16134.97|16213.92|16133.92|16214.97|16134.97|16213.85|16133.85|10
1724638760000|2024-08-26 02:19:20|16214.11|16134.11|16213|16133|16214.11|16134.11|16213|16133|9
1724638770000|2024-08-26 02:19:30|16212.97|16132.97|16212.32|16132.32|16212.97|16132.97|16212.32|16132.32|9
1724638780000|2024-08-26 02:19:40|16212.3|16132.3|16211.33|16131.33|16212.3|16132.3|16211.33|16131.33|9
1724638790000|2024-08-26 02:19:50|16211.12|16131.12|16210.17|16130.17|16211.12|16131.12|16210.17|16130.17|9
1724638800000|2024-08-26 02:20:00|16210.1|16130.1|16216.95|16136.95|16218.97|16138.97|16210.1|16130.1|10
1724638810000|2024-08-26 02:20:10|16204.89|16124.89|16200.34|16120.34|16204.89|16124.89|16200.34|16120.34|10
1724638820000|2024-08-26 02:20:20|16199.82|16119.82|16193.72|16113.72|16199.82|16119.82|16193.72|16113.72|10
1724638830000|2024-08-26 02:20:30|16192.44|16112.44|16191.4|16111.4|16192.94|16112.94|16191.4|16111.4|10
1724638840000|2024-08-26 02:20:40|16191.37|16111.37|16179.76|16099.76|16191.37|16111.37|16179.76|16099.76|10
1724638850000|2024-08-26 02:20:50|16175.98|16095.98|16160.39|16080.39|16175.98|16095.98|16160.39|16080.39|10
1724638860000|2024-08-26 02:21:00|16161.5|16081.5|16157.22|16077.22|16161.58|16081.58|16156.18|16076.18|10
1724638870000|2024-08-26 02:21:10|16157.61|16077.61|16161.29|16081.29|16162.12|16082.12|16157.61|16077.61|9
1724638880000|2024-08-26 02:21:20|16161.57|16081.57|16162.46|16082.46|16162.68|16082.68|16161.07|16081.07|10
1724638890000|2024-08-26 02:21:30|16161.55|16081.55|16162.2|16082.2|16162.57|16082.57|16160.54|16080.54|10
1724638900000|2024-08-26 02:21:40|16161.81|16081.81|16162.79|16082.79|16163.13|16083.13|16161.73|16081.73|10
1724638910000|2024-08-26 02:21:50|16162.42|16082.42|16165.66|16085.66|16165.9|16085.9|16162.42|16082.42|10
1724638920000|2024-08-26 02:22:00|16165.74|16085.74|16166.18|16086.18|16166.18|16086.18|16165.23|16085.23|10
1724638930000|2024-08-26 02:22:10|16166.53|16086.53|16171.47|16091.47|16171.47|16091.47|16166.53|16086.53|10
1724638940000|2024-08-26 02:22:20|16174.71|16094.71|16178.58|16098.58|16178.75|16098.75|16174.71|16094.71|10
1724638950000|2024-08-26 02:22:30|16180.03|16100.03|16182.66|16102.66|16183.49|16103.49|16180.03|16100.03|10
1724638960000|2024-08-26 02:22:40|16183.3|16103.3|16185.78|16105.78|16185.85|16105.85|16183.3|16103.3|10
1724638970000|2024-08-26 02:22:50|16185.6|16105.6|16185.48|16105.48|16185.6|16105.6|16185.06|16105.06|10
1724638980000|2024-08-26 02:23:00|16184.95|16104.95|16182.09|16102.09|16184.95|16104.95|16182.09|16102.09|10
1724638990000|2024-08-26 02:23:10|16181.87|16101.87|16180.07|16100.07|16182.02|16102.02|16179.62|16099.62|10
1724639000000|2024-08-26 02:23:20|16180.02|16100.02|16179.73|16099.73|16180.39|16100.39|16179.73|16099.73|10
1724639010000|2024-08-26 02:23:30|16179.53|16099.53|16179.43|16099.43|16179.91|16099.91|16179.21|16099.21|10
1724639020000|2024-08-26 02:23:40|16178.77|16098.77|16179.9|16099.9|16179.9|16099.9|16178.77|16098.77|10
1724639030000|2024-08-26 02:23:50|16179.89|16099.89|16176.72|16096.72|16182.09|16102.09|16176.63|16096.63|10
1724639040000|2024-08-26 02:24:00|16176.75|16096.75|16177.54|16097.54|16177.54|16097.54|16176.71|16096.71|10
1724639050000|2024-08-26 02:24:10|16177.63|16097.63|16179.14|16099.14|16179.14|16099.14|16177.61|16097.61|9
1724639060000|2024-08-26 02:24:20|16179.22|16099.22|16182.63|16102.63|16182.63|16102.63|16179.22|16099.22|10
1724639070000|2024-08-26 02:24:30|16182.69|16102.69|16185.88|16105.88|16185.88|16105.88|16182.69|16102.69|10
1724639080000|2024-08-26 02:24:40|16185.39|16105.39|16186.49|16106.49|16186.64|16106.64|16185.39|16105.39|10
1724639090000|2024-08-26 02:24:50|16186.48|16106.48|16186.07|16106.07|16186.48|16106.48|16186.07|16106.07|8
1724639100000|2024-08-26 02:25:00|16186.42|16106.42|16188.73|16108.73|16188.73|16108.73|16186.42|16106.42|9
1724639110000|2024-08-26 02:25:10|16189.25|16109.25|16191.65|16111.65|16191.65|16111.65|16189.25|16109.25|10
1724639120000|2024-08-26 02:25:20|16191.6|16111.6|16192.49|16112.49|16192.49|16112.49|16191.6|16111.6|10
1724639130000|2024-08-26 02:25:30|16192.53|16112.53|16192.09|16112.09|16192.58|16112.58|16192.09|16112.09|9
1724639140000|2024-08-26 02:25:40|16192.14|16112.14|16193.96|16113.96|16193.96|16113.96|16192.14|16112.14|10
1724639150000|2024-08-26 02:25:50|16193.81|16113.81|16196.52|16116.52|16196.52|16116.52|16193.68|16113.68|10
1724639160000|2024-08-26 02:26:00|16196.79|16116.79|16204.1|16124.1|16204.1|16124.1|16196.79|16116.79|9
1724639170000|2024-08-26 02:26:10|16203.91|16123.91|16207.4|16127.4|16207.67|16127.67|16203.91|16123.91|10
1724639180000|2024-08-26 02:26:20|16207.96|16127.96|16210.19|16130.19|16210.28|16130.28|16207.96|16127.96|10
1724639190000|2024-08-26 02:26:30|16210.42|16130.42|16210.13|16130.13|16210.47|16130.47|16209.89|16129.89|9
1724639200000|2024-08-26 02:26:40|16210.28|16130.28|16213.5|16133.5|16213.65|16133.65|16210.28|16130.28|10
1724639210000|2024-08-26 02:26:50|16213.77|16133.77|16213.79|16133.79|16215.97|16135.97|16213.77|16133.77|10
1724639220000|2024-08-26 02:27:00|16213.63|16133.63|16212.1|16132.1|16214|16134|16212.1|16132.1|10
1724639230000|2024-08-26 02:27:10|16211.86|16131.86|16211.75|16131.75|16211.99|16131.99|16211.37|16131.37|10
1724639240000|2024-08-26 02:27:20|16211.65|16131.65|16212.23|16132.23|16212.23|16132.23|16211.48|16131.48|10
1724639250000|2024-08-26 02:27:30|16212.46|16132.46|16212.99|16132.99|16212.99|16132.99|16212.2|16132.2|10
1724639260000|2024-08-26 02:27:40|16213.37|16133.37|16214.35|16134.35|16214.35|16134.35|16213.37|16133.37|9
1724639270000|2024-08-26 02:27:50|16214.28|16134.28|16218.16|16138.16|16219.12|16139.12|16214.15|16134.15|10
1724639280000|2024-08-26 02:28:00|16218.14|16138.14|16216.83|16136.83|16218.18|16138.18|16216.83|16136.83|9
1724639290000|2024-08-26 02:28:10|16216.86|16136.86|16215.52|16135.52|16217|16137|16215.48|16135.48|10
1724639300000|2024-08-26 02:28:20|16215.51|16135.51|16218.03|16138.03|16218.03|16138.03|16214.86|16134.86|9
1724639310000|2024-08-26 02:28:30|16218.29|16138.29|16218.87|16138.87|16219.06|16139.06|16218.29|16138.29|9
1724639320000|2024-08-26 02:28:40|16218.84|16138.84|16219.4|16139.4|16219.51|16139.51|16218.81|16138.81|9
1724639330000|2024-08-26 02:28:50|16219.36|16139.36|16218.82|16138.82|16219.37|16139.37|16218.82|16138.82|8
1724639340000|2024-08-26 02:29:00|16218.79|16138.79|16221.41|16141.41|16222.23|16142.23|16218.79|16138.79|6
1724639350000|2024-08-26 02:29:10|16221.73|16141.73|16222.05|16142.05|16222.37|16142.37|16221.73|16141.73|10
1724639360000|2024-08-26 02:29:20|16221.92|16141.92|16217.74|16137.74|16221.92|16141.92|16217.63|16137.63|10
1724639370000|2024-08-26 02:29:30|16217.88|16137.88|16215|16135|16217.88|16137.88|16214.67|16134.67|10
1724639380000|2024-08-26 02:29:40|16215.02|16135.02|16215.28|16135.28|16215.28|16135.28|16215.02|16135.02|8
1724639390000|2024-08-26 02:29:50|16215.32|16135.32|16215.32|16135.32|16215.32|16135.32|16215.25|16135.25|6
1724639400000|2024-08-26 02:30:00|16214.96|16134.96|16216.24|16136.24|16216.24|16136.24|16214.95|16134.95|10
1724639410000|2024-08-26 02:30:10|16216.23|16136.23|16217.44|16137.44|16217.44|16137.44|16216|16136|10
1724639420000|2024-08-26 02:30:20|16217.57|16137.57|16216.99|16136.99|16217.63|16137.63|16216.99|16136.99|10
1724639430000|2024-08-26 02:30:30|16217.16|16137.16|16217.46|16137.46|16218.52|16138.52|16217.16|16137.16|10
1724639440000|2024-08-26 02:30:40|16217.65|16137.65|16218.1|16138.1|16218.1|16138.1|16216.9|16136.9|9
1724639450000|2024-08-26 02:30:50|16217.9|16137.9|16218.4|16138.4|16218.73|16138.73|16217.9|16137.9|10
1724639460000|2024-08-26 02:31:00|16218.45|16138.45|16219.11|16139.11|16219.11|16139.11|16218.32|16138.32|10
1724639470000|2024-08-26 02:31:10|16219.19|16139.19|16219.84|16139.84|16219.84|16139.84|16219.19|16139.19|10
1724639480000|2024-08-26 02:31:20|16219.94|16139.94|16221.5|16141.5|16221.5|16141.5|16219.79|16139.79|10
1724639490000|2024-08-26 02:31:30|16221.68|16141.68|16219.82|16139.82|16221.74|16141.74|16219.82|16139.82|9
1724639500000|2024-08-26 02:31:40|16219.55|16139.55|16218.98|16138.98|16219.55|16139.55|16218.87|16138.87|10
1724639510000|2024-08-26 02:31:50|16219.83|16139.83|16219.44|16139.44|16220.59|16140.59|16219.44|16139.44|9
1724639520000|2024-08-26 02:32:00|16220.1|16140.1|16217.86|16137.86|16220.1|16140.1|16217.86|16137.86|9
1724639530000|2024-08-26 02:32:10|16218.26|16138.26|16219.06|16139.06|16219.17|16139.17|16218.26|16138.26|10
1724639540000|2024-08-26 02:32:20|16219.12|16139.12|16221.09|16141.09|16221.69|16141.69|16219.12|16139.12|10
1724639550000|2024-08-26 02:32:30|16221.06|16141.06|16217.68|16137.68|16221.06|16141.06|16217.68|16137.68|9
1724639560000|2024-08-26 02:32:40|16217.79|16137.79|16218.86|16138.86|16218.86|16138.86|16217.79|16137.79|8
1724639570000|2024-08-26 02:32:50|16219.17|16139.17|16218.55|16138.55|16219.45|16139.45|16218.25|16138.25|10
1724639580000|2024-08-26 02:33:00|16218.25|16138.25|16218.5|16138.5|16218.57|16138.57|16217.85|16137.85|9
1724639590000|2024-08-26 02:33:10|16218.7|16138.7|16221.65|16141.65|16221.65|16141.65|16218.67|16138.67|10
1724639600000|2024-08-26 02:33:20|16221.68|16141.68|16220.5|16140.5|16221.7|16141.7|16219.9|16139.9|8
1724639610000|2024-08-26 02:33:30|16220.56|16140.56|16219.82|16139.82|16220.56|16140.56|16218.74|16138.74|10
1724639620000|2024-08-26 02:33:40|16219.86|16139.86|16221.39|16141.39|16221.39|16141.39|16219.86|16139.86|8
1724639630000|2024-08-26 02:33:50|16221.38|16141.38|16224.85|16144.85|16224.85|16144.85|16221.38|16141.38|10
1724639640000|2024-08-26 02:34:00|16224.93|16144.93|16224.7|16144.7|16224.93|16144.93|16224.63|16144.63|8
1724639650000|2024-08-26 02:34:10|16224.83|16144.83|16225.89|16145.89|16226.02|16146.02|16224.83|16144.83|10
1724639660000|2024-08-26 02:34:20|16225.92|16145.92|16225.63|16145.63|16225.92|16145.92|16225.43|16145.43|9
1724639670000|2024-08-26 02:34:30|16225.61|16145.61|16223.78|16143.78|16225.61|16145.61|16223.78|16143.78|9
1724639680000|2024-08-26 02:34:40|16223.67|16143.67|16221.09|16141.09|16223.68|16143.68|16221.09|16141.09|10
1724639690000|2024-08-26 02:34:50|16220.82|16140.82|16219|16139|16220.82|16140.82|16219|16139|10
1724639700000|2024-08-26 02:35:00|16218.71|16138.71|16219.31|16139.31|16219.31|16139.31|16217.82|16137.82|9
1724639710000|2024-08-26 02:35:10|16219.27|16139.27|16218.91|16138.91|16219.27|16139.27|16218.54|16138.54|7
1724639720000|2024-08-26 02:35:20|16218.88|16138.88|16218.71|16138.71|16218.95|16138.95|16218.61|16138.61|9
1724639730000|2024-08-26 02:35:30|16219.58|16139.58|16220.79|16140.79|16220.79|16140.79|16219.53|16139.53|9
1724639740000|2024-08-26 02:35:40|16221.77|16141.77|16220.03|16140.03|16221.91|16141.91|16220.03|16140.03|9
1724639750000|2024-08-26 02:35:50|16219.62|16139.62|16217.7|16137.7|16219.93|16139.93|16217.69|16137.69|10
1724639760000|2024-08-26 02:36:00|16217.82|16137.82|16215.5|16135.5|16217.85|16137.85|16215.5|16135.5|10
1724639770000|2024-08-26 02:36:10|16215.48|16135.48|16208.37|16128.37|16215.48|16135.48|16208.37|16128.37|10
1724639780000|2024-08-26 02:36:20|16208.45|16128.45|16208.14|16128.14|16208.45|16128.45|16208.1|16128.1|8
1724639790000|2024-08-26 02:36:30|16207.88|16127.88|16207.17|16127.17|16208.08|16128.08|16207.06|16127.06|10
1724639800000|2024-08-26 02:36:40|16207.24|16127.24|16206.03|16126.03|16207.24|16127.24|16206.03|16126.03|7
1724639810000|2024-08-26 02:36:50|16205.23|16125.23|16204.22|16124.22|16205.4|16125.4|16204.21|16124.21|10
1724639820000|2024-08-26 02:37:00|16204.33|16124.33|16203.08|16123.08|16204.33|16124.33|16202.49|16122.49|9
1724639830000|2024-08-26 02:37:10|16203.19|16123.19|16201.03|16121.03|16203.19|16123.19|16200.65|16120.65|10
1724639840000|2024-08-26 02:37:20|16200.83|16120.83|16199.42|16119.42|16201.18|16121.18|16199.3|16119.3|10
1724639850000|2024-08-26 02:37:30|16199.52|16119.52|16200.39|16120.39|16200.48|16120.48|16199.52|16119.52|10
1724639860000|2024-08-26 02:37:40|16200.95|16120.95|16202.55|16122.55|16202.55|16122.55|16200.35|16120.35|10
1724639870000|2024-08-26 02:37:50|16202.46|16122.46|16202.52|16122.52|16202.58|16122.58|16202.18|16122.18|10
1724639880000|2024-08-26 02:38:00|16202.5|16122.5|16202.01|16122.01|16202.65|16122.65|16202.01|16122.01|8
1724639890000|2024-08-26 02:38:10|16202.06|16122.06|16200.26|16120.26|16202.44|16122.44|16200.26|16120.26|9
1724639900000|2024-08-26 02:38:20|16200.22|16120.22|16201.51|16121.51|16201.73|16121.73|16198.88|16118.88|10
1724639910000|2024-08-26 02:38:30|16201.37|16121.37|16201.45|16121.45|16201.45|16121.45|16201.19|16121.19|9
1724639920000|2024-08-26 02:38:40|16201.58|16121.58|16201.76|16121.76|16201.76|16121.76|16201.4|16121.4|10
1724639930000|2024-08-26 02:38:50|16202.19|16122.19|16203.59|16123.59|16203.59|16123.59|16202.19|16122.19|10
1724639940000|2024-08-26 02:39:00|16204.14|16124.14|16204.36|16124.36|16204.61|16124.61|16204.14|16124.14|9
1724639950000|2024-08-26 02:39:10|16204.07|16124.07|16203.29|16123.29|16204.07|16124.07|16203.22|16123.22|10
1724639960000|2024-08-26 02:39:20|16203.25|16123.25|16202.83|16122.83|16203.32|16123.32|16202.75|16122.75|8
1724639970000|2024-08-26 02:39:30|16202.76|16122.76|16200.08|16120.08|16202.93|16122.93|16200.08|16120.08|9
1724639980000|2024-08-26 02:39:40|16199.84|16119.84|16200.93|16120.93|16201.34|16121.34|16199.84|16119.84|10
1724639990000|2024-08-26 02:39:50|16200.63|16120.63|16198|16118|16200.63|16120.63|16198|16118|10
1724640000000|2024-08-26 02:40:00|16197.97|16117.97|16202.89|16122.89|16202.89|16122.89|16197.9|16117.9|9
1724640010000|2024-08-26 02:40:10|16202.91|16122.91|16203.96|16123.96|16203.96|16123.96|16202.86|16122.86|10
1724640020000|2024-08-26 02:40:20|16203.98|16123.98|16204.09|16124.09|16204.19|16124.19|16203.84|16123.84|9
1724640030000|2024-08-26 02:40:30|16204.13|16124.13|16205.23|16125.23|16205.31|16125.31|16204.13|16124.13|10
1724640040000|2024-08-26 02:40:40|16205.25|16125.25|16205.47|16125.47|16205.51|16125.51|16205.25|16125.25|9
1724640050000|2024-08-26 02:40:50|16205.67|16125.67|16202.06|16122.06|16205.67|16125.67|16202.06|16122.06|9
1724640060000|2024-08-26 02:41:00|16201.51|16121.51|16201.54|16121.54|16201.82|16121.82|16201.51|16121.51|10
1724640070000|2024-08-26 02:41:10|16201.44|16121.44|16201.59|16121.59|16201.85|16121.85|16201.4|16121.4|9
1724640080000|2024-08-26 02:41:20|16201.52|16121.52|16201.76|16121.76|16201.82|16121.82|16201.46|16121.46|9
1724640090000|2024-08-26 02:41:30|16202.55|16122.55|16201.92|16121.92|16202.55|16122.55|16201.92|16121.92|9
1724640100000|2024-08-26 02:41:40|16201.89|16121.89|16202.11|16122.11|16202.11|16122.11|16201.89|16121.89|3
1724640110000|2024-08-26 02:41:50|16202.05|16122.05|16201.31|16121.31|16202.1|16122.1|16201.31|16121.31|8
1724640120000|2024-08-26 02:42:00|16201.3|16121.3|16201.96|16121.96|16201.96|16121.96|16201.29|16121.29|8
1724640130000|2024-08-26 02:42:10|16202.05|16122.05|16203|16123|16203|16123|16202.05|16122.05|10
1724640140000|2024-08-26 02:42:20|16203.08|16123.08|16205.1|16125.1|16205.1|16125.1|16202.92|16122.92|8
1724640150000|2024-08-26 02:42:30|16205.22|16125.22|16205.51|16125.51|16205.51|16125.51|16203.44|16123.44|10
1724640160000|2024-08-26 02:42:40|16205.78|16125.78|16204.27|16124.27|16206.15|16126.15|16204.25|16124.25|9
1724640170000|2024-08-26 02:42:50|16204.11|16124.11|16202.84|16122.84|16204.11|16124.11|16202.63|16122.63|10
1724640180000|2024-08-26 02:43:00|16202.82|16122.82|16202.16|16122.16|16202.86|16122.86|16202.16|16122.16|10
1724640190000|2024-08-26 02:43:10|16202.15|16122.15|16201.74|16121.74|16202.17|16122.17|16201.69|16121.69|9
1724640200000|2024-08-26 02:43:20|16201.87|16121.87|16204.23|16124.23|16204.23|16124.23|16201.59|16121.59|10
1724640210000|2024-08-26 02:43:30|16204.47|16124.47|16203.46|16123.46|16204.89|16124.89|16203.46|16123.46|10
1724640220000|2024-08-26 02:43:40|16203.56|16123.56|16205.98|16125.98|16205.98|16125.98|16203.56|16123.56|10
1724640230000|2024-08-26 02:43:50|16205.83|16125.83|16206.75|16126.75|16206.78|16126.78|16205.83|16125.83|10
1724640240000|2024-08-26 02:44:00|16206.82|16126.82|16206.7|16126.7|16206.87|16126.87|16206.51|16126.51|9
1724640250000|2024-08-26 02:44:10|16206.95|16126.95|16207.34|16127.34|16207.39|16127.39|16206.87|16126.87|10
1724640260000|2024-08-26 02:44:20|16207.06|16127.06|16206.74|16126.74|16207.15|16127.15|16206.74|16126.74|9
1724640270000|2024-08-26 02:44:30|16206.67|16126.67|16204.85|16124.85|16206.67|16126.67|16204.85|16124.85|10
1724640280000|2024-08-26 02:44:40|16204.68|16124.68|16203.97|16123.97|16204.68|16124.68|16203.97|16123.97|9
1724640290000|2024-08-26 02:44:50|16204.25|16124.25|16204.18|16124.18|16204.3|16124.3|16204.1|16124.1|8
1724640300000|2024-08-26 02:45:00|16204.22|16124.22|16204.66|16124.66|16204.66|16124.66|16204.13|16124.13|10
1724640310000|2024-08-26 02:45:10|16204.8|16124.8|16205.37|16125.37|16205.37|16125.37|16204.8|16124.8|10
1724640320000|2024-08-26 02:45:20|16205.38|16125.38|16205|16125|16205.44|16125.44|16203.98|16123.98|9
1724640330000|2024-08-26 02:45:30|16205.02|16125.02|16205|16125|16205.18|16125.18|16204.96|16124.96|7
1724640340000|2024-08-26 02:45:40|16204.99|16124.99|16204.1|16124.1|16204.99|16124.99|16204.1|16124.1|9
1724640350000|2024-08-26 02:45:50|16204.02|16124.02|16202.47|16122.47|16204.02|16124.02|16202.47|16122.47|9
1724640360000|2024-08-26 02:46:00|16202.36|16122.36|16202.39|16122.39|16202.51|16122.51|16202.25|16122.25|9
1724640370000|2024-08-26 02:46:10|16202.37|16122.37|16202.01|16122.01|16202.81|16122.81|16201.94|16121.94|10
1724640380000|2024-08-26 02:46:20|16201.96|16121.96|16201.47|16121.47|16202.08|16122.08|16201.32|16121.32|8
1724640390000|2024-08-26 02:46:30|16201.39|16121.39|16200.13|16120.13|16201.39|16121.39|16200.13|16120.13|9
1724640400000|2024-08-26 02:46:40|16199.31|16119.31|16198.62|16118.62|16199.49|16119.49|16198.62|16118.62|9
1724640410000|2024-08-26 02:46:50|16198.43|16118.43|16197.94|16117.94|16198.43|16118.43|16197.94|16117.94|4
1724640420000|2024-08-26 02:47:00|16197.86|16117.86|16197.19|16117.19|16197.86|16117.86|16197.19|16117.19|10
1724640430000|2024-08-26 02:47:10|16197.32|16117.32|16198.14|16118.14|16198.41|16118.41|16197.1|16117.1|10
1724640440000|2024-08-26 02:47:20|16198.18|16118.18|16196.2|16116.2|16198.18|16118.18|16196.2|16116.2|10
1724640450000|2024-08-26 02:47:30|16196.14|16116.14|16198.08|16118.08|16198.08|16118.08|16196.14|16116.14|10
1724640460000|2024-08-26 02:47:40|16198.26|16118.26|16198.32|16118.32|16198.44|16118.44|16198.26|16118.26|7
1724640470000|2024-08-26 02:47:50|16198.4|16118.4|16198.44|16118.44|16198.5|16118.5|16198.4|16118.4|9
1724640480000|2024-08-26 02:48:00|16198.25|16118.25|16197.31|16117.31|16198.25|16118.25|16197.19|16117.19|9
1724640490000|2024-08-26 02:48:10|16197.34|16117.34|16198.35|16118.35|16198.35|16118.35|16197.34|16117.34|10
1724640500000|2024-08-26 02:48:20|16198.58|16118.58|16197.05|16117.05|16198.98|16118.98|16197.05|16117.05|10
1724640510000|2024-08-26 02:48:30|16197|16117|16197.5|16117.5|16197.5|16117.5|16196.87|16116.87|10
1724640520000|2024-08-26 02:48:40|16197.56|16117.56|16196.5|16116.5|16197.56|16117.56|16196.5|16116.5|8
1724640530000|2024-08-26 02:48:50|16196.38|16116.38|16198.49|16118.49|16198.49|16118.49|16196.31|16116.31|10
1724640540000|2024-08-26 02:49:00|16198.68|16118.68|16201.05|16121.05|16201.07|16121.07|16198.68|16118.68|10
1724640550000|2024-08-26 02:49:10|16201.07|16121.07|16201.03|16121.03|16202.2|16122.2|16201.01|16121.01|9
1724640560000|2024-08-26 02:49:20|16201.3|16121.3|16200.8|16120.8|16201.3|16121.3|16199.77|16119.77|10
1724640570000|2024-08-26 02:49:30|16200.94|16120.94|16200.66|16120.66|16201.07|16121.07|16200.66|16120.66|8
1724640580000|2024-08-26 02:49:40|16200.36|16120.36|16200.8|16120.8|16200.8|16120.8|16200.36|16120.36|9
1724640590000|2024-08-26 02:49:50|16200.79|16120.79|16202.61|16122.61|16202.61|16122.61|16200.75|16120.75|6
1724640600000|2024-08-26 02:50:00|16202.76|16122.76|16204.74|16124.74|16204.74|16124.74|16202.76|16122.76|10
1724640610000|2024-08-26 02:50:10|16205.17|16125.17|16205.66|16125.66|16206.08|16126.08|16205.17|16125.17|9
1724640620000|2024-08-26 02:50:20|16205.52|16125.52|16205.62|16125.62|16205.62|16125.62|16205.4|16125.4|8
1724640630000|2024-08-26 02:50:30|16205.64|16125.64|16209.92|16129.92|16209.92|16129.92|16205.64|16125.64|10
1724640640000|2024-08-26 02:50:40|16209.82|16129.82|16209.7|16129.7|16210.02|16130.02|16209.7|16129.7|8
1724640650000|2024-08-26 02:50:50|16209.88|16129.88|16211.01|16131.01|16211.01|16131.01|16209.88|16129.88|7
1724640660000|2024-08-26 02:51:00|16210.97|16130.97|16211.3|16131.3|16211.3|16131.3|16210.9|16130.9|9
1724640670000|2024-08-26 02:51:10|16211.29|16131.29|16210.1|16130.1|16211.29|16131.29|16210.1|16130.1|10
1724640680000|2024-08-26 02:51:20|16210.18|16130.18|16210.16|16130.16|16210.18|16130.18|16209.95|16129.95|10
1724640690000|2024-08-26 02:51:30|16210.12|16130.12|16210.97|16130.97|16211.03|16131.03|16209.61|16129.61|10
1724640700000|2024-08-26 02:51:40|16210.94|16130.94|16210.27|16130.27|16211.26|16131.26|16210.27|16130.27|8
1724640710000|2024-08-26 02:51:50|16210.37|16130.37|16210.05|16130.05|16210.37|16130.37|16209.8|16129.8|9
1724640720000|2024-08-26 02:52:00|16210.03|16130.03|16210.56|16130.56|16210.56|16130.56|16210.03|16130.03|7
1724640730000|2024-08-26 02:52:10|16210.63|16130.63|16210.08|16130.08|16210.7|16130.7|16209.75|16129.75|10
1724640740000|2024-08-26 02:52:20|16209.91|16129.91|16211.45|16131.45|16211.52|16131.52|16209.9|16129.9|9
1724640750000|2024-08-26 02:52:30|16211.58|16131.58|16212.97|16132.97|16213|16133|16211.58|16131.58|10
1724640760000|2024-08-26 02:52:40|16212.95|16132.95|16212.73|16132.73|16213.39|16133.39|16212.7|16132.7|10
1724640770000|2024-08-26 02:52:50|16212.13|16132.13|16211.75|16131.75|16212.13|16132.13|16211.74|16131.74|9
1724640780000|2024-08-26 02:53:00|16211.76|16131.76|16211.63|16131.63|16211.76|16131.76|16211.49|16131.49|7
1724640790000|2024-08-26 02:53:10|16211.64|16131.64|16213.41|16133.41|16213.41|16133.41|16211.64|16131.64|10
1724640800000|2024-08-26 02:53:20|16213.56|16133.56|16215.06|16135.06|16215.06|16135.06|16212.88|16132.88|10
1724640810000|2024-08-26 02:53:30|16214.62|16134.62|16214.88|16134.88|16214.88|16134.88|16214.62|16134.62|8
1724640820000|2024-08-26 02:53:40|16214.86|16134.86|16214.09|16134.09|16214.9|16134.9|16214.09|16134.09|9
1724640830000|2024-08-26 02:53:50|16213.68|16133.68|16213.13|16133.13|16213.68|16133.68|16212.97|16132.97|10
1724640840000|2024-08-26 02:54:00|16213.17|16133.17|16214.8|16134.8|16214.8|16134.8|16213.17|16133.17|9
1724640850000|2024-08-26 02:54:10|16214.84|16134.84|16216.83|16136.83|16216.83|16136.83|16214.84|16134.84|10
1724640860000|2024-08-26 02:54:20|16216.78|16136.78|16217.01|16137.01|16217.01|16137.01|16216.34|16136.34|9
1724640870000|2024-08-26 02:54:30|16217.19|16137.19|16217.35|16137.35|16217.95|16137.95|16217.19|16137.19|10
1724640880000|2024-08-26 02:54:40|16217.31|16137.31|16217.72|16137.72|16217.72|16137.72|16217.27|16137.27|10
1724640890000|2024-08-26 02:54:50|16217.6|16137.6|16218.65|16138.65|16218.88|16138.88|16217.54|16137.54|9
1724640900000|2024-08-26 02:55:00|16218.66|16138.66|16224.05|16144.05|16224.05|16144.05|16218.31|16138.31|8
1724640910000|2024-08-26 02:55:10|16224.06|16144.06|16224.42|16144.42|16224.42|16144.42|16223.72|16143.72|10
1724640920000|2024-08-26 02:55:20|16224.44|16144.44|16228.4|16148.4|16228.56|16148.56|16224.44|16144.44|8
1724640930000|2024-08-26 02:55:30|16228.55|16148.55|16225.3|16145.3|16228.55|16148.55|16224.67|16144.67|8
1724640940000|2024-08-26 02:55:40|16225.34|16145.34|16225.63|16145.63|16225.63|16145.63|16225.03|16145.03|10
1724640950000|2024-08-26 02:55:50|16225.65|16145.65|16225.33|16145.33|16225.71|16145.71|16225.33|16145.33|8
1724640960000|2024-08-26 02:56:00|16225.31|16145.31|16225.7|16145.7|16225.7|16145.7|16225.31|16145.31|7
1724640970000|2024-08-26 02:56:10|16225.93|16145.93|16226.71|16146.71|16226.72|16146.72|16225.92|16145.92|9
1724640980000|2024-08-26 02:56:20|16226.75|16146.75|16226.69|16146.69|16227.02|16147.02|16226.47|16146.47|10
1724640990000|2024-08-26 02:56:30|16226.6|16146.6|16231.84|16151.84|16231.84|16151.84|16226.47|16146.47|10
1724641000000|2024-08-26 02:56:40|16232.58|16152.58|16233.31|16153.31|16233.31|16153.31|16232.58|16152.58|10
1724641010000|2024-08-26 02:56:50|16233.18|16153.18|16234.64|16154.64|16234.66|16154.66|16233.18|16153.18|10
1724641020000|2024-08-26 02:57:00|16234.84|16154.84|16235.37|16155.37|16235.37|16155.37|16234.84|16154.84|8
1724641030000|2024-08-26 02:57:10|16235.47|16155.47|16231.66|16151.66|16235.78|16155.78|16231.09|16151.09|10
1724641040000|2024-08-26 02:57:20|16232.12|16152.12|16234.73|16154.73|16234.73|16154.73|16232.12|16152.12|8
1724641050000|2024-08-26 02:57:30|16234.72|16154.72|16233.3|16153.3|16234.92|16154.92|16232.69|16152.69|7
1724641060000|2024-08-26 02:57:40|16233.31|16153.31|16234.49|16154.49|16234.61|16154.61|16233.31|16153.31|9
1724641070000|2024-08-26 02:57:50|16234.41|16154.41|16242.44|16162.44|16242.45|16162.45|16234.14|16154.14|9
1724641080000|2024-08-26 02:58:00|16242.43|16162.43|16242.5|16162.5|16242.5|16162.5|16242.18|16162.18|7
1724641090000|2024-08-26 02:58:10|16242.55|16162.55|16242.11|16162.11|16242.57|16162.57|16242.11|16162.11|10
1724641100000|2024-08-26 02:58:20|16241.8|16161.8|16241.83|16161.83|16241.83|16161.83|16241.23|16161.23|6
1724641110000|2024-08-26 02:58:30|16241.46|16161.46|16239.92|16159.92|16241.46|16161.46|16239.3|16159.3|10
1724641120000|2024-08-26 02:58:40|16240.27|16160.27|16240.08|16160.08|16240.33|16160.33|16240.01|16160.01|10
1724641130000|2024-08-26 02:58:50|16240.09|16160.09|16239.42|16159.42|16240.09|16160.09|16239.42|16159.42|9
1724641140000|2024-08-26 02:59:00|16239.33|16159.33|16239.72|16159.72|16239.72|16159.72|16239.33|16159.33|10
1724641150000|2024-08-26 02:59:10|16239.58|16159.58|16239.86|16159.86|16239.96|16159.96|16239.58|16159.58|9
1724641160000|2024-08-26 02:59:20|16239.81|16159.81|16239.7|16159.7|16239.94|16159.94|16239.7|16159.7|7
1724641170000|2024-08-26 02:59:30|16239.73|16159.73|16241.95|16161.95|16241.95|16161.95|16239.72|16159.72|9
1724641180000|2024-08-26 02:59:40|16241.97|16161.97|16242.44|16162.44|16242.62|16162.62|16241.97|16161.97|9
1724641190000|2024-08-26 02:59:50|16241.54|16161.54|16240.41|16160.41|16241.54|16161.54|16240.37|16160.37|10
1724641200000|2024-08-26 03:00:00|16240.67|16160.67|16240.15|16160.15|16240.67|16160.67|16240.02|16160.02|10
1724641210000|2024-08-26 03:00:10|16239.9|16159.9|16240.54|16160.54|16240.63|16160.63|16239.78|16159.78|10
1724641220000|2024-08-26 03:00:20|16241.07|16161.07|16242.17|16162.17|16242.19|16162.19|16240.13|16160.13|10
1724641230000|2024-08-26 03:00:30|16242.18|16162.18|16238.83|16158.83|16242.18|16162.18|16238.83|16158.83|9
1724641240000|2024-08-26 03:00:40|16238.7|16158.7|16238.2|16158.2|16238.7|16158.7|16238.03|16158.03|10
1724641250000|2024-08-26 03:00:50|16238.35|16158.35|16240.28|16160.28|16240.28|16160.28|16238.34|16158.34|10
1724641260000|2024-08-26 03:01:00|16240.32|16160.32|16238.67|16158.67|16240.33|16160.33|16238.53|16158.53|9
1724641270000|2024-08-26 03:01:10|16238.68|16158.68|16236.74|16156.74|16238.68|16158.68|16236.74|16156.74|9
1724641280000|2024-08-26 03:01:20|16236.51|16156.51|16233.18|16153.18|16236.51|16156.51|16233.18|16153.18|10
1724641290000|2024-08-26 03:01:30|16232.65|16152.65|16232.17|16152.17|16232.65|16152.65|16231.83|16151.83|10
1724641300000|2024-08-26 03:01:40|16232.44|16152.44|16232.92|16152.92|16233.02|16153.02|16232.21|16152.21|9
1724641310000|2024-08-26 03:01:50|16233.1|16153.1|16232.66|16152.66|16233.49|16153.49|16232.66|16152.66|10
1724641320000|2024-08-26 03:02:00|16232.58|16152.58|16234.19|16154.19|16234.19|16154.19|16232.58|16152.58|10
1724641330000|2024-08-26 03:02:10|16234.02|16154.02|16234.57|16154.57|16234.58|16154.58|16234|16154|9
1724641340000|2024-08-26 03:02:20|16235.62|16155.62|16236.96|16156.96|16237.02|16157.02|16235.62|16155.62|9
1724641350000|2024-08-26 03:02:30|16237.12|16157.12|16237.94|16157.94|16238.08|16158.08|16237.11|16157.11|9
1724641360000|2024-08-26 03:02:40|16237.03|16157.03|16239.79|16159.79|16239.79|16159.79|16235.89|16155.89|9
1724641370000|2024-08-26 03:02:50|16239.81|16159.81|16236.8|16156.8|16239.85|16159.85|16236.68|16156.68|9
1724641380000|2024-08-26 03:03:00|16236.9|16156.9|16235.06|16155.06|16237.27|16157.27|16235.06|16155.06|9
1724641390000|2024-08-26 03:03:10|16234.3|16154.3|16233.98|16153.98|16234.3|16154.3|16233.51|16153.51|9
1724641400000|2024-08-26 03:03:20|16234.23|16154.23|16232.46|16152.46|16234.28|16154.28|16232.46|16152.46|10
1724641410000|2024-08-26 03:03:30|16232.38|16152.38|16232.83|16152.83|16232.83|16152.83|16232.36|16152.36|7
1724641420000|2024-08-26 03:03:40|16232.82|16152.82|16232.27|16152.27|16232.82|16152.82|16230.91|16150.91|10
1724641430000|2024-08-26 03:03:50|16232.28|16152.28|16234.54|16154.54|16234.54|16154.54|16232.28|16152.28|9
1724641440000|2024-08-26 03:04:00|16234.61|16154.61|16231.18|16151.18|16235.2|16155.2|16231.18|16151.18|10
1724641450000|2024-08-26 03:04:10|16230.33|16150.33|16229.54|16149.54|16230.33|16150.33|16229.54|16149.54|8
1724641460000|2024-08-26 03:04:20|16229.64|16149.64|16229.17|16149.17|16229.68|16149.68|16229.13|16149.13|9
1724641470000|2024-08-26 03:04:30|16229.04|16149.04|16229.28|16149.28|16229.28|16149.28|16228.74|16148.74|9
1724641480000|2024-08-26 03:04:40|16230.2|16150.2|16232.23|16152.23|16232.32|16152.32|16230.2|16150.2|10
1724641490000|2024-08-26 03:04:50|16232.14|16152.14|16230.96|16150.96|16232.14|16152.14|16230.96|16150.96|7
1724641500000|2024-08-26 03:05:00|16230.79|16150.79|16230.19|16150.19|16230.79|16150.79|16230.19|16150.19|9
1724641510000|2024-08-26 03:05:10|16229.88|16149.88|16228.36|16148.36|16230.21|16150.21|16228.36|16148.36|10
1724641520000|2024-08-26 03:05:20|16228.14|16148.14|16227.62|16147.62|16228.14|16148.14|16227.6|16147.6|10
1724641530000|2024-08-26 03:05:30|16227.63|16147.63|16227.41|16147.41|16227.63|16147.63|16227.35|16147.35|7
1724641540000|2024-08-26 03:05:40|16227.48|16147.48|16227.85|16147.85|16227.85|16147.85|16227.46|16147.46|9
1724641550000|2024-08-26 03:05:50|16227.86|16147.86|16231.28|16151.28|16231.28|16151.28|16227.86|16147.86|8
1724641560000|2024-08-26 03:06:00|16231.57|16151.57|16230.28|16150.28|16231.75|16151.75|16230.28|16150.28|10
1724641570000|2024-08-26 03:06:10|16230.06|16150.06|16230.96|16150.96|16231.02|16151.02|16229.58|16149.58|10
1724641580000|2024-08-26 03:06:20|16230.82|16150.82|16230.51|16150.51|16230.95|16150.95|16230.51|16150.51|8
1724641590000|2024-08-26 03:06:30|16230.43|16150.43|16230.42|16150.42|16230.43|16150.43|16230.06|16150.06|10
1724641600000|2024-08-26 03:06:40|16230.46|16150.46|16230.71|16150.71|16230.71|16150.71|16230.46|16150.46|7
1724641610000|2024-08-26 03:06:50|16230.36|16150.36|16230.1|16150.1|16230.36|16150.36|16230.05|16150.05|10
1724641620000|2024-08-26 03:07:00|16230.05|16150.05|16230.43|16150.43|16230.43|16150.43|16229.53|16149.53|9
1724641630000|2024-08-26 03:07:10|16230.21|16150.21|16229.72|16149.72|16230.21|16150.21|16229.56|16149.56|9
1724641640000|2024-08-26 03:07:20|16229.73|16149.73|16230.26|16150.26|16230.26|16150.26|16229.65|16149.65|10
1724641650000|2024-08-26 03:07:30|16230.14|16150.14|16232.14|16152.14|16232.14|16152.14|16230.13|16150.13|10
1724641660000|2024-08-26 03:07:40|16231.14|16151.14|16232.66|16152.66|16232.87|16152.87|16231.14|16151.14|10
1724641670000|2024-08-26 03:07:50|16232.46|16152.46|16233.1|16153.1|16233.1|16153.1|16232.1|16152.1|10
1724641680000|2024-08-26 03:08:00|16232.51|16152.51|16231.16|16151.16|16232.51|16152.51|16231.16|16151.16|10
1724641690000|2024-08-26 03:08:10|16231.1|16151.1|16231.01|16151.01|16231.28|16151.28|16230.86|16150.86|9
1724641700000|2024-08-26 03:08:20|16230.97|16150.97|16229.93|16149.93|16230.97|16150.97|16229.93|16149.93|8
1724641710000|2024-08-26 03:08:30|16229.83|16149.83|16228.47|16148.47|16229.83|16149.83|16228.47|16148.47|10
1724641720000|2024-08-26 03:08:40|16228.56|16148.56|16227.27|16147.27|16228.57|16148.57|16227.27|16147.27|9
1724641730000|2024-08-26 03:08:50|16228.21|16148.21|16228.91|16148.91|16229.13|16149.13|16228.21|16148.21|10
1724641740000|2024-08-26 03:09:00|16228.96|16148.96|16228.5|16148.5|16228.96|16148.96|16228.5|16148.5|10
1724641750000|2024-08-26 03:09:10|16228.74|16148.74|16228.69|16148.69|16228.79|16148.79|16228.48|16148.48|8
1724641760000|2024-08-26 03:09:20|16228.7|16148.7|16229.04|16149.04|16229.61|16149.61|16228.7|16148.7|8
1724641770000|2024-08-26 03:09:30|16227.36|16147.36|16226.31|16146.31|16227.36|16147.36|16226.27|16146.27|10
1724641780000|2024-08-26 03:09:40|16226.33|16146.33|16226.68|16146.68|16226.68|16146.68|16226.33|16146.33|8
1724641790000|2024-08-26 03:09:50|16226.69|16146.69|16228.61|16148.61|16228.61|16148.61|16226.59|16146.59|9
1724641800000|2024-08-26 03:10:00|16228.58|16148.58|16229.42|16149.42|16229.42|16149.42|16228.48|16148.48|9
1724641810000|2024-08-26 03:10:10|16229.43|16149.43|16230.31|16150.31|16230.31|16150.31|16229.34|16149.34|7
1724641820000|2024-08-26 03:10:20|16230.37|16150.37|16224.07|16144.07|16230.39|16150.39|16224.07|16144.07|10
1724641830000|2024-08-26 03:10:30|16223.92|16143.92|16230.68|16150.68|16230.68|16150.68|16223.92|16143.92|10
1724641840000|2024-08-26 03:10:40|16230.77|16150.77|16234.36|16154.36|16234.65|16154.65|16230.77|16150.77|9
1724641850000|2024-08-26 03:10:50|16234.32|16154.32|16234.85|16154.85|16234.89|16154.89|16234.17|16154.17|9
1724641860000|2024-08-26 03:11:00|16234.91|16154.91|16239.71|16159.71|16239.71|16159.71|16234.91|16154.91|8
1724641870000|2024-08-26 03:11:10|16239.79|16159.79|16236.01|16156.01|16239.79|16159.79|16235.07|16155.07|10
1724641880000|2024-08-26 03:11:20|16235.85|16155.85|16235.28|16155.28|16236|16156|16235.28|16155.28|8
1724641890000|2024-08-26 03:11:30|16234.29|16154.29|16234.54|16154.54|16235|16155|16234.29|16154.29|10
1724641900000|2024-08-26 03:11:40|16233.9|16153.9|16234.38|16154.38|16234.39|16154.39|16233.65|16153.65|10
1724641910000|2024-08-26 03:11:50|16234.1|16154.1|16233.95|16153.95|16234.64|16154.64|16233.95|16153.95|9
1724641920000|2024-08-26 03:12:00|16234.91|16154.91|16235.7|16155.7|16235.87|16155.87|16234.91|16154.91|8
1724641930000|2024-08-26 03:12:10|16235.68|16155.68|16234.86|16154.86|16235.68|16155.68|16234.84|16154.84|10
1724641940000|2024-08-26 03:12:20|16234.48|16154.48|16234.16|16154.16|16234.48|16154.48|16234.16|16154.16|8
1724641950000|2024-08-26 03:12:30|16233.95|16153.95|16233.94|16153.94|16234.54|16154.54|16233.89|16153.89|9
1724641960000|2024-08-26 03:12:40|16233.73|16153.73|16234.97|16154.97|16235.14|16155.14|16233.62|16153.62|10
1724641970000|2024-08-26 03:12:50|16234.88|16154.88|16233.49|16153.49|16234.88|16154.88|16232.5|16152.5|10
1724641980000|2024-08-26 03:13:00|16233.54|16153.54|16232.17|16152.17|16233.54|16153.54|16232.17|16152.17|6
1724641990000|2024-08-26 03:13:10|16232.16|16152.16|16231|16151|16232.16|16152.16|16231|16151|7
1724642000000|2024-08-26 03:13:20|16231.18|16151.18|16231.98|16151.98|16231.98|16151.98|16231.14|16151.14|8
1724642010000|2024-08-26 03:13:30|16231.97|16151.97|16233.35|16153.35|16233.35|16153.35|16231.97|16151.97|10
1724642020000|2024-08-26 03:13:40|16233.9|16153.9|16234.96|16154.96|16234.98|16154.98|16233.9|16153.9|9
1724642030000|2024-08-26 03:13:50|16234.7|16154.7|16234.3|16154.3|16234.7|16154.7|16234.06|16154.06|9
1724642040000|2024-08-26 03:14:00|16234.32|16154.32|16234.39|16154.39|16234.78|16154.78|16234.32|16154.32|9
1724642050000|2024-08-26 03:14:10|16234.8|16154.8|16235.8|16155.8|16235.8|16155.8|16234.8|16154.8|9
1724642060000|2024-08-26 03:14:20|16235.83|16155.83|16236.5|16156.5|16236.7|16156.7|16235.83|16155.83|10
1724642070000|2024-08-26 03:14:30|16236.49|16156.49|16234.79|16154.79|16236.67|16156.67|16234.79|16154.79|10
1724642080000|2024-08-26 03:14:40|16234.78|16154.78|16234.91|16154.91|16234.91|16154.91|16234.78|16154.78|7
1724642090000|2024-08-26 03:14:50|16234.94|16154.94|16238.92|16158.92|16238.92|16158.92|16234.94|16154.94|9
1724642100000|2024-08-26 03:15:00|16239.04|16159.04|16240.94|16160.94|16240.94|16160.94|16239.04|16159.04|9
1724642110000|2024-08-26 03:15:10|16241.01|16161.01|16239.4|16159.4|16241.1|16161.1|16239.4|16159.4|9
1724642120000|2024-08-26 03:15:20|16239.11|16159.11|16236.12|16156.12|16239.26|16159.26|16235.95|16155.95|9
1724642130000|2024-08-26 03:15:30|16236.2|16156.2|16238.94|16158.94|16238.94|16158.94|16236.2|16156.2|9
1724642140000|2024-08-26 03:15:40|16239.06|16159.06|16240.22|16160.22|16240.22|16160.22|16239.06|16159.06|9
1724642150000|2024-08-26 03:15:50|16240.25|16160.25|16240.73|16160.73|16240.73|16160.73|16238.83|16158.83|10
1724642160000|2024-08-26 03:16:00|16241|16161|16241.33|16161.33|16242.16|16162.16|16241|16161|10
1724642170000|2024-08-26 03:16:10|16240.71|16160.71|16241.28|16161.28|16241.28|16161.28|16239.64|16159.64|10
1724642180000|2024-08-26 03:16:20|16241.58|16161.58|16241.77|16161.77|16242.07|16162.07|16240.81|16160.81|9
1724642190000|2024-08-26 03:16:30|16242.25|16162.25|16242.93|16162.93|16243.05|16163.05|16242.25|16162.25|8
1724642200000|2024-08-26 03:16:40|16242.98|16162.98|16245.14|16165.14|16245.14|16165.14|16242.98|16162.98|7
1724642210000|2024-08-26 03:16:50|16245.18|16165.18|16249.21|16169.21|16249.21|16169.21|16245.18|16165.18|10
1724642220000|2024-08-26 03:17:00|16249.24|16169.24|16247.31|16167.31|16249.4|16169.4|16247.09|16167.09|9
1724642230000|2024-08-26 03:17:10|16246.84|16166.84|16248.1|16168.1|16249.39|16169.39|16246.27|16166.27|10
1724642240000|2024-08-26 03:17:20|16247.9|16167.9|16249.24|16169.24|16249.24|16169.24|16247.89|16167.89|8
1724642250000|2024-08-26 03:17:30|16249.28|16169.28|16249.01|16169.01|16249.39|16169.39|16249|16169|10
1724642260000|2024-08-26 03:17:40|16248.99|16168.99|16248.34|16168.34|16249.02|16169.02|16248.34|16168.34|9
1724642270000|2024-08-26 03:17:50|16248.6|16168.6|16248.52|16168.52|16248.68|16168.68|16248.41|16168.41|7
1724642280000|2024-08-26 03:18:00|16248.48|16168.48|16248.45|16168.45|16248.6|16168.6|16248.24|16168.24|8
1724642290000|2024-08-26 03:18:10|16248.4|16168.4|16247.94|16167.94|16248.42|16168.42|16247.74|16167.74|10
1724642300000|2024-08-26 03:18:20|16248.22|16168.22|16248.51|16168.51|16248.52|16168.52|16248.03|16168.03|7
1724642310000|2024-08-26 03:18:30|16248.53|16168.53|16247.45|16167.45|16248.95|16168.95|16247.41|16167.41|9
1724642320000|2024-08-26 03:18:40|16247.5|16167.5|16248.31|16168.31|16248.63|16168.63|16247.5|16167.5|7
1724642330000|2024-08-26 03:18:50|16248.83|16168.83|16246.93|16166.93|16248.83|16168.83|16246.93|16166.93|8
1724642340000|2024-08-26 03:19:00|16246.98|16166.98|16249.79|16169.79|16249.79|16169.79|16246.98|16166.98|10
1724642350000|2024-08-26 03:19:10|16249.82|16169.82|16249.46|16169.46|16249.82|16169.82|16249.06|16169.06|10
1724642360000|2024-08-26 03:19:20|16249.47|16169.47|16250.45|16170.45|16250.45|16170.45|16249.47|16169.47|10
1724642370000|2024-08-26 03:19:30|16250.47|16170.47|16252.58|16172.58|16252.58|16172.58|16250.47|16170.47|10
1724642380000|2024-08-26 03:19:40|16252.87|16172.87|16252.35|16172.35|16253.92|16173.92|16252.35|16172.35|10
1724642390000|2024-08-26 03:19:50|16252.3|16172.3|16253.48|16173.48|16253.77|16173.77|16252.09|16172.09|10
1724642400000|2024-08-26 03:20:00|16253.98|16173.98|16253.29|16173.29|16254.41|16174.41|16253.29|16173.29|9
1724642410000|2024-08-26 03:20:10|16252.59|16172.59|16252.15|16172.15|16252.59|16172.59|16252.15|16172.15|6
1724642420000|2024-08-26 03:20:20|16252.17|16172.17|16251.24|16171.24|16252.17|16172.17|16251.24|16171.24|10
1724642430000|2024-08-26 03:20:30|16251.29|16171.29|16250.27|16170.27|16251.29|16171.29|16250.27|16170.27|9
1724642440000|2024-08-26 03:20:40|16250.18|16170.18|16247.8|16167.8|16250.44|16170.44|16247.8|16167.8|10
1724642450000|2024-08-26 03:20:50|16247.46|16167.46|16247.07|16167.07|16247.46|16167.46|16246.97|16166.97|9
1724642460000|2024-08-26 03:21:00|16247.06|16167.06|16245.82|16165.82|16247.06|16167.06|16244.65|16164.65|10
1724642470000|2024-08-26 03:21:10|16246.07|16166.07|16245.49|16165.49|16246.51|16166.51|16245.49|16165.49|9
1724642480000|2024-08-26 03:21:20|16245.43|16165.43|16244.65|16164.65|16245.43|16165.43|16244.65|16164.65|10
1724642490000|2024-08-26 03:21:30|16244.64|16164.64|16245.39|16165.39|16245.39|16165.39|16244.64|16164.64|9
1724642500000|2024-08-26 03:21:40|16245.37|16165.37|16243.46|16163.46|16245.48|16165.48|16243.46|16163.46|9
1724642510000|2024-08-26 03:21:50|16243.03|16163.03|16242.54|16162.54|16243.03|16163.03|16242.54|16162.54|8
1724642520000|2024-08-26 03:22:00|16242.56|16162.56|16241.32|16161.32|16242.56|16162.56|16241.17|16161.17|9
1724642530000|2024-08-26 03:22:10|16241.4|16161.4|16243.49|16163.49|16243.49|16163.49|16241.4|16161.4|10
1724642540000|2024-08-26 03:22:20|16243.55|16163.55|16244.93|16164.93|16244.93|16164.93|16243.55|16163.55|9
1724642550000|2024-08-26 03:22:30|16244.97|16164.97|16243.77|16163.77|16245.45|16165.45|16243.77|16163.77|9
1724642560000|2024-08-26 03:22:40|16243.38|16163.38|16243.68|16163.68|16243.71|16163.71|16243.13|16163.13|7
1724642570000|2024-08-26 03:22:50|16244.8|16164.8|16245.89|16165.89|16245.94|16165.94|16244.8|16164.8|8
1724642580000|2024-08-26 03:23:00|16245.75|16165.75|16246|16166|16246.02|16166.02|16245.75|16165.75|5
1724642590000|2024-08-26 03:23:10|16245.69|16165.69|16247.71|16167.71|16247.95|16167.95|16245.68|16165.68|10
1724642600000|2024-08-26 03:23:20|16247.58|16167.58|16248.12|16168.12|16248.14|16168.14|16247.58|16167.58|10
1724642610000|2024-08-26 03:23:30|16248.14|16168.14|16248.22|16168.22|16248.96|16168.96|16248.14|16168.14|9
1724642620000|2024-08-26 03:23:40|16248.19|16168.19|16248.72|16168.72|16248.72|16168.72|16248.19|16168.19|8
1724642630000|2024-08-26 03:23:50|16248.7|16168.7|16248.89|16168.89|16248.89|16168.89|16248.68|16168.68|7
1724642640000|2024-08-26 03:24:00|16248.91|16168.91|16248.76|16168.76|16249.12|16169.12|16248.75|16168.75|8
1724642650000|2024-08-26 03:24:10|16249.18|16169.18|16250.43|16170.43|16250.48|16170.48|16249.18|16169.18|10
1724642660000|2024-08-26 03:24:20|16250.42|16170.42|16254.1|16174.1|16254.1|16174.1|16250.42|16170.42|8
1724642670000|2024-08-26 03:24:30|16254.33|16174.33|16253.42|16173.42|16255.17|16175.17|16253.38|16173.38|10
1724642680000|2024-08-26 03:24:40|16253.3|16173.3|16254.12|16174.12|16254.12|16174.12|16253.3|16173.3|10
1724642690000|2024-08-26 03:24:50|16254.17|16174.17|16253.69|16173.69|16254.27|16174.27|16253.69|16173.69|9
1724642700000|2024-08-26 03:25:00|16252.65|16172.65|16251.32|16171.32|16252.65|16172.65|16251.32|16171.32|10
1724642710000|2024-08-26 03:25:10|16251.15|16171.15|16250|16170|16251.15|16171.15|16249.95|16169.95|7
1724642720000|2024-08-26 03:25:20|16250.03|16170.03|16251.61|16171.61|16251.62|16171.62|16250.03|16170.03|9
1724642730000|2024-08-26 03:25:30|16251.59|16171.59|16250.62|16170.62|16251.75|16171.75|16250.62|16170.62|9
1724642740000|2024-08-26 03:25:40|16250.54|16170.54|16249.06|16169.06|16250.54|16170.54|16249.06|16169.06|10
1724642750000|2024-08-26 03:25:50|16249.04|16169.04|16248.64|16168.64|16249.04|16169.04|16248.64|16168.64|8
1724642760000|2024-08-26 03:26:00|16248.6|16168.6|16249.57|16169.57|16249.61|16169.61|16248.41|16168.41|8
1724642770000|2024-08-26 03:26:10|16249.61|16169.61|16246.21|16166.21|16249.67|16169.67|16246.21|16166.21|9
1724642780000|2024-08-26 03:26:20|16246.11|16166.11|16246.18|16166.18|16246.36|16166.36|16246.11|16166.11|10
1724642790000|2024-08-26 03:26:30|16246.1|16166.1|16248.16|16168.16|16248.16|16168.16|16246.1|16166.1|10
1724642800000|2024-08-26 03:26:40|16248.17|16168.17|16247.95|16167.95|16248.2|16168.2|16247.43|16167.43|9
1724642810000|2024-08-26 03:26:50|16248.14|16168.14|16247.56|16167.56|16248.14|16168.14|16247.33|16167.33|9
1724642820000|2024-08-26 03:27:00|16247.54|16167.54|16247.96|16167.96|16247.96|16167.96|16247.35|16167.35|8
1724642830000|2024-08-26 03:27:10|16248.11|16168.11|16248.31|16168.31|16248.41|16168.41|16248.11|16168.11|9
1724642840000|2024-08-26 03:27:20|16248.08|16168.08|16248.38|16168.38|16248.38|16168.38|16248.08|16168.08|8
1724642850000|2024-08-26 03:27:30|16248.4|16168.4|16248.34|16168.34|16248.4|16168.4|16248.26|16168.26|5
1724642860000|2024-08-26 03:27:40|16248.33|16168.33|16247.59|16167.59|16248.33|16168.33|16247.59|16167.59|9
1724642870000|2024-08-26 03:27:50|16247.52|16167.52|16247.71|16167.71|16247.71|16167.71|16247.47|16167.47|10
1724642880000|2024-08-26 03:28:00|16247.73|16167.73|16248.03|16168.03|16248.15|16168.15|16247.73|16167.73|6
1724642890000|2024-08-26 03:28:10|16247.82|16167.82|16248.13|16168.13|16248.13|16168.13|16247.77|16167.77|10
1724642900000|2024-08-26 03:28:20|16247.99|16167.99|16247.8|16167.8|16247.99|16167.99|16247.8|16167.8|9
1724642910000|2024-08-26 03:28:30|16247.74|16167.74|16247.83|16167.83|16248.3|16168.3|16247.74|16167.74|10
1724642920000|2024-08-26 03:28:40|16247.82|16167.82|16247.9|16167.9|16247.9|16167.9|16247.73|16167.73|8
1724642930000|2024-08-26 03:28:50|16247.86|16167.86|16247.42|16167.42|16247.86|16167.86|16247.42|16167.42|8
1724642940000|2024-08-26 03:29:00|16247.45|16167.45|16247.24|16167.24|16247.45|16167.45|16246.96|16166.96|8
1724642950000|2024-08-26 03:29:10|16247.16|16167.16|16247.67|16167.67|16247.8|16167.8|16247.16|16167.16|10
1724642960000|2024-08-26 03:29:20|16247.69|16167.69|16245.8|16165.8|16247.69|16167.69|16245.8|16165.8|9
1724642970000|2024-08-26 03:29:30|16245.79|16165.79|16249.24|16169.24|16249.24|16169.24|16245.65|16165.65|10
1724642980000|2024-08-26 03:29:40|16249.28|16169.28|16249.48|16169.48|16249.48|16169.48|16249.04|16169.04|9
1724642990000|2024-08-26 03:29:50|16249.83|16169.83|16249.66|16169.66|16249.87|16169.87|16249.66|16169.66|7
1724643000000|2024-08-26 03:30:00|16249.8|16169.8|16249.85|16169.85|16249.85|16169.85|16249.78|16169.78|7
1724643010000|2024-08-26 03:30:10|16249.93|16169.93|16250.96|16170.96|16251.09|16171.09|16249.93|16169.93|8
1724643020000|2024-08-26 03:30:20|16251.04|16171.04|16249.08|16169.08|16251.06|16171.06|16249.08|16169.08|10
1724643030000|2024-08-26 03:30:30|16248.98|16168.98|16250.27|16170.27|16250.27|16170.27|16248.65|16168.65|10
1724643040000|2024-08-26 03:30:40|16250.3|16170.3|16250.34|16170.34|16250.63|16170.63|16250.3|16170.3|10
1724643050000|2024-08-26 03:30:50|16250.27|16170.27|16250.79|16170.79|16250.79|16170.79|16249.9|16169.9|10
1724643060000|2024-08-26 03:31:00|16250.84|16170.84|16250.82|16170.82|16250.98|16170.98|16250.74|16170.74|10
1724643070000|2024-08-26 03:31:10|16250.91|16170.91|16251.69|16171.69|16251.69|16171.69|16250.43|16170.43|10
1724643080000|2024-08-26 03:31:20|16250.84|16170.84|16249.12|16169.12|16250.84|16170.84|16248.57|16168.57|10
1724643090000|2024-08-26 03:31:30|16248.98|16168.98|16247.56|16167.56|16248.98|16168.98|16246.33|16166.33|10
1724643100000|2024-08-26 03:31:40|16247.6|16167.6|16255.81|16175.81|16256.18|16176.18|16247.48|16167.48|9
1724643110000|2024-08-26 03:31:50|16256.27|16176.27|16257.37|16177.37|16257.43|16177.43|16256.27|16176.27|10
1724643120000|2024-08-26 03:32:00|16257.05|16177.05|16257.31|16177.31|16257.75|16177.75|16256.05|16176.05|10
1724643130000|2024-08-26 03:32:10|16257.51|16177.51|16255.59|16175.59|16257.64|16177.64|16255.59|16175.59|10
1724643140000|2024-08-26 03:32:20|16254.98|16174.98|16254.85|16174.85|16254.98|16174.98|16254.49|16174.49|8
1724643150000|2024-08-26 03:32:30|16254.56|16174.56|16258.21|16178.21|16258.21|16178.21|16254.56|16174.56|9
1724643160000|2024-08-26 03:32:40|16259.01|16179.01|16259.97|16179.97|16259.97|16179.97|16259.01|16179.01|9
1724643170000|2024-08-26 03:32:50|16261.82|16181.82|16257.88|16177.88|16262.88|16182.88|16257.41|16177.41|9
1724643180000|2024-08-26 03:33:00|16257.9|16177.9|16258.11|16178.11|16258.18|16178.18|16257.9|16177.9|10
1724643190000|2024-08-26 03:33:10|16257.28|16177.28|16259.53|16179.53|16259.53|16179.53|16257.18|16177.18|8
1724643200000|2024-08-26 03:33:20|16259.56|16179.56|16259.41|16179.41|16259.72|16179.72|16259.41|16179.41|9
1724643210000|2024-08-26 03:33:30|16259.45|16179.45|16257.67|16177.67|16259.45|16179.45|16257.67|16177.67|9
1724643220000|2024-08-26 03:33:40|16257.05|16177.05|16255.41|16175.41|16257.05|16177.05|16254.77|16174.77|10
1724643230000|2024-08-26 03:33:50|16255.33|16175.33|16255.25|16175.25|16255.33|16175.33|16255.08|16175.08|6
1724643240000|2024-08-26 03:34:00|16255.24|16175.24|16255.83|16175.83|16255.83|16175.83|16255.24|16175.24|8
1724643250000|2024-08-26 03:34:10|16256.16|16176.16|16256.69|16176.69|16256.75|16176.75|16256.16|16176.16|10
1724643260000|2024-08-26 03:34:20|16256.68|16176.68|16256.41|16176.41|16256.69|16176.69|16256.41|16176.41|8
1724643270000|2024-08-26 03:34:30|16256.39|16176.39|16254.19|16174.19|16256.39|16176.39|16254.07|16174.07|10
1724643280000|2024-08-26 03:34:40|16254.17|16174.17|16257.01|16177.01|16257.01|16177.01|16254.17|16174.17|10
1724643290000|2024-08-26 03:34:50|16257.2|16177.2|16256.01|16176.01|16257.24|16177.24|16256.01|16176.01|10
1724643300000|2024-08-26 03:35:00|16255.98|16175.98|16255.14|16175.14|16255.98|16175.98|16254.89|16174.89|10
1724643310000|2024-08-26 03:35:10|16255.12|16175.12|16253.01|16173.01|16255.12|16175.12|16252.6|16172.6|10
1724643320000|2024-08-26 03:35:20|16252.88|16172.88|16252.91|16172.91|16253.19|16173.19|16252.78|16172.78|9
1724643330000|2024-08-26 03:35:30|16252.69|16172.69|16253.58|16173.58|16253.58|16173.58|16252.69|16172.69|9
1724643340000|2024-08-26 03:35:40|16253.62|16173.62|16252.55|16172.55|16254.54|16174.54|16252.55|16172.55|10
1724643350000|2024-08-26 03:35:50|16252.65|16172.65|16252.83|16172.83|16252.9|16172.9|16252.65|16172.65|9
1724643360000|2024-08-26 03:36:00|16252.91|16172.91|16254.13|16174.13|16254.13|16174.13|16252.5|16172.5|9
1724643370000|2024-08-26 03:36:10|16253.93|16173.93|16254.52|16174.52|16254.52|16174.52|16253.93|16173.93|9
1724643380000|2024-08-26 03:36:20|16254.81|16174.81|16254.78|16174.78|16255.32|16175.32|16254.78|16174.78|9
1724643390000|2024-08-26 03:36:30|16254.48|16174.48|16253.5|16173.5|16254.48|16174.48|16253.5|16173.5|9
1724643400000|2024-08-26 03:36:40|16253.46|16173.46|16253.57|16173.57|16253.59|16173.59|16253.41|16173.41|9
1724643410000|2024-08-26 03:36:50|16253.69|16173.69|16253.8|16173.8|16253.8|16173.8|16253.69|16173.69|7
1724643420000|2024-08-26 03:37:00|16253.81|16173.81|16253.5|16173.5|16253.81|16173.81|16253.5|16173.5|7
1724643430000|2024-08-26 03:37:10|16253.59|16173.59|16252.07|16172.07|16253.6|16173.6|16252|16172|10
1724643440000|2024-08-26 03:37:20|16251.96|16171.96|16253.83|16173.83|16253.83|16173.83|16251.95|16171.95|10
1724643450000|2024-08-26 03:37:30|16253.88|16173.88|16253.85|16173.85|16254.12|16174.12|16253.75|16173.75|10
1724643460000|2024-08-26 03:37:40|16253.98|16173.98|16255.02|16175.02|16255.02|16175.02|16253.96|16173.96|8
1724643470000|2024-08-26 03:37:50|16254.97|16174.97|16254.09|16174.09|16254.97|16174.97|16254.09|16174.09|6
1724643480000|2024-08-26 03:38:00|16253.98|16173.98|16254.92|16174.92|16254.93|16174.93|16253.9|16173.9|10
1724643490000|2024-08-26 03:38:10|16256.76|16176.76|16254.9|16174.9|16256.76|16176.76|16254.9|16174.9|10
1724643500000|2024-08-26 03:38:20|16254.39|16174.39|16252.85|16172.85|16254.43|16174.43|16252.85|16172.85|10
1724643510000|2024-08-26 03:38:30|16252.68|16172.68|16249.2|16169.2|16252.68|16172.68|16249.2|16169.2|10
1724643520000|2024-08-26 03:38:40|16249.16|16169.16|16249.75|16169.75|16249.75|16169.75|16248.11|16168.11|10
1724643530000|2024-08-26 03:38:50|16250.21|16170.21|16250.83|16170.83|16250.83|16170.83|16250.21|16170.21|10
1724643540000|2024-08-26 03:39:00|16250.92|16170.92|16248.89|16168.89|16251.27|16171.27|16248.89|16168.89|10
1724643550000|2024-08-26 03:39:10|16249.01|16169.01|16248.12|16168.12|16249.01|16169.01|16248.12|16168.12|10
1724643560000|2024-08-26 03:39:20|16248.1|16168.1|16245.34|16165.34|16248.1|16168.1|16245.2|16165.2|9
1724643570000|2024-08-26 03:39:30|16245.07|16165.07|16242.56|16162.56|16245.07|16165.07|16242.56|16162.56|10
1724643580000|2024-08-26 03:39:40|16242.58|16162.58|16242.91|16162.91|16242.91|16162.91|16242.58|16162.58|9
1724643590000|2024-08-26 03:39:50|16242.93|16162.93|16242.8|16162.8|16242.93|16162.93|16242.51|16162.51|10
1724643600000|2024-08-26 03:40:00|16241.89|16161.89|16242.94|16162.94|16243.35|16163.35|16241.89|16161.89|10
1724643610000|2024-08-26 03:40:10|16242.95|16162.95|16243.44|16163.44|16243.44|16163.44|16242.91|16162.91|9
1724643620000|2024-08-26 03:40:20|16243.46|16163.46|16243.73|16163.73|16243.75|16163.75|16243.46|16163.46|9
1724643630000|2024-08-26 03:40:30|16243.74|16163.74|16244.1|16164.1|16244.12|16164.12|16243.69|16163.69|9
1724643640000|2024-08-26 03:40:40|16244.11|16164.11|16245.92|16165.92|16245.92|16165.92|16244.11|16164.11|8
1724643650000|2024-08-26 03:40:50|16246|16166|16246.77|16166.77|16246.77|16166.77|16245.99|16165.99|6
1724643660000|2024-08-26 03:41:00|16247.21|16167.21|16256.72|16176.72|16256.75|16176.75|16247.21|16167.21|10
1724643670000|2024-08-26 03:41:10|16256.61|16176.61|16256.46|16176.46|16256.61|16176.61|16256|16176|9
1724643680000|2024-08-26 03:41:20|16256.45|16176.45|16255.79|16175.79|16256.45|16176.45|16255.71|16175.71|8
1724643690000|2024-08-26 03:41:30|16255.8|16175.8|16256.78|16176.78|16256.78|16176.78|16255.8|16175.8|9
1724643700000|2024-08-26 03:41:40|16257.55|16177.55|16259.1|16179.1|16259.1|16179.1|16257.55|16177.55|9
1724643710000|2024-08-26 03:41:50|16259.23|16179.23|16257.97|16177.97|16259.23|16179.23|16257.93|16177.93|9
1724643720000|2024-08-26 03:42:00|16257.95|16177.95|16257.5|16177.5|16257.97|16177.97|16257.5|16177.5|8
1724643730000|2024-08-26 03:42:10|16257.08|16177.08|16256.36|16176.36|16257.08|16177.08|16256.36|16176.36|10
1724643740000|2024-08-26 03:42:20|16256.43|16176.43|16255.83|16175.83|16256.43|16176.43|16255.7|16175.7|9
1724643750000|2024-08-26 03:42:30|16255.82|16175.82|16255.82|16175.82|16255.89|16175.89|16255.68|16175.68|10
1724643760000|2024-08-26 03:42:40|16255.8|16175.8|16256.51|16176.51|16256.72|16176.72|16255.64|16175.64|10
1724643770000|2024-08-26 03:42:50|16256.59|16176.59|16256.77|16176.77|16256.77|16176.77|16256.56|16176.56|9
1724643780000|2024-08-26 03:43:00|16256.69|16176.69|16256.23|16176.23|16256.69|16176.69|16256.21|16176.21|9
1724643790000|2024-08-26 03:43:10|16256.22|16176.22|16255.1|16175.1|16256.22|16176.22|16255.1|16175.1|5
1724643800000|2024-08-26 03:43:20|16254.98|16174.98|16255.28|16175.28|16255.28|16175.28|16254.89|16174.89|9
1724643810000|2024-08-26 03:43:30|16255.33|16175.33|16255.26|16175.26|16255.62|16175.62|16255.26|16175.26|10
1724643820000|2024-08-26 03:43:40|16256.15|16176.15|16256.91|16176.91|16256.96|16176.96|16256.15|16176.15|8
1724643830000|2024-08-26 03:43:50|16256.9|16176.9|16257.01|16177.01|16257.08|16177.08|16256.9|16176.9|7
1724643840000|2024-08-26 03:44:00|16257.12|16177.12|16257.03|16177.03|16257.38|16177.38|16256.96|16176.96|9
1724643850000|2024-08-26 03:44:10|16256.83|16176.83|16257.27|16177.27|16257.27|16177.27|16256.83|16176.83|8
1724643860000|2024-08-26 03:44:20|16257.26|16177.26|16257.03|16177.03|16257.44|16177.44|16257.03|16177.03|8
1724643870000|2024-08-26 03:44:30|16256.98|16176.98|16255.45|16175.45|16257.11|16177.11|16255.2|16175.2|10
1724643880000|2024-08-26 03:44:40|16255.39|16175.39|16254.48|16174.48|16255.39|16175.39|16254.48|16174.48|10
1724643890000|2024-08-26 03:44:50|16254.59|16174.59|16253.29|16173.29|16254.59|16174.59|16253.28|16173.28|7
1724643900000|2024-08-26 03:45:00|16253.27|16173.27|16254.66|16174.66|16254.66|16174.66|16253.27|16173.27|9
1724643910000|2024-08-26 03:45:10|16254.79|16174.79|16256.04|16176.04|16256.04|16176.04|16254.79|16174.79|10
1724643920000|2024-08-26 03:45:20|16256.05|16176.05|16257.49|16177.49|16257.49|16177.49|16256.05|16176.05|6
1724643930000|2024-08-26 03:45:30|16257.61|16177.61|16257.32|16177.32|16257.71|16177.71|16257.32|16177.32|10
1724643940000|2024-08-26 03:45:40|16257.31|16177.31|16256.62|16176.62|16257.31|16177.31|16256.01|16176.01|8
1724643950000|2024-08-26 03:45:50|16256.61|16176.61|16258.22|16178.22|16258.26|16178.26|16256.55|16176.55|7
1724643960000|2024-08-26 03:46:00|16258.44|16178.44|16256.8|16176.8|16259.06|16179.06|16256.62|16176.62|10
1724643970000|2024-08-26 03:46:10|16256.79|16176.79|16257.05|16177.05|16257.36|16177.36|16256.79|16176.79|10
1724643980000|2024-08-26 03:46:20|16257.17|16177.17|16258.64|16178.64|16258.76|16178.76|16257.17|16177.17|9
1724643990000|2024-08-26 03:46:30|16258.75|16178.75|16258.26|16178.26|16258.9|16178.9|16257.95|16177.95|10
1724644000000|2024-08-26 03:46:40|16258.95|16178.95|16260.91|16180.91|16261.35|16181.35|16258.95|16178.95|10
1724644010000|2024-08-26 03:46:50|16261.06|16181.06|16260.57|16180.57|16261.35|16181.35|16260.57|16180.57|10
1724644020000|2024-08-26 03:47:00|16260.56|16180.56|16260.48|16180.48|16260.56|16180.56|16260.2|16180.2|9
1724644030000|2024-08-26 03:47:10|16260.61|16180.61|16262.35|16182.35|16262.35|16182.35|16260.04|16180.04|10
1724644040000|2024-08-26 03:47:20|16262.21|16182.21|16263.36|16183.36|16263.36|16183.36|16262.21|16182.21|10
1724644050000|2024-08-26 03:47:30|16263.43|16183.43|16263.53|16183.53|16263.57|16183.57|16263.43|16183.43|8
1724644060000|2024-08-26 03:47:40|16263.89|16183.89|16265.5|16185.5|16265.5|16185.5|16263.89|16183.89|10
1724644070000|2024-08-26 03:47:50|16265.54|16185.54|16264.96|16184.96|16265.78|16185.78|16264.96|16184.96|10
1724644080000|2024-08-26 03:48:00|16264.87|16184.87|16265.19|16185.19|16265.19|16185.19|16264.76|16184.76|8
1724644090000|2024-08-26 03:48:10|16265.02|16185.02|16266.41|16186.41|16266.41|16186.41|16264.9|16184.9|9
1724644100000|2024-08-26 03:48:20|16266.38|16186.38|16266.15|16186.15|16266.69|16186.69|16266.15|16186.15|9
1724644110000|2024-08-26 03:48:30|16266.14|16186.14|16266.42|16186.42|16266.42|16186.42|16266.14|16186.14|9
1724644120000|2024-08-26 03:48:40|16266.55|16186.55|16266.54|16186.54|16266.86|16186.86|16266.54|16186.54|7
1724644130000|2024-08-26 03:48:50|16266.84|16186.84|16267.15|16187.15|16267.16|16187.16|16266.84|16186.84|9
1724644140000|2024-08-26 03:49:00|16267.13|16187.13|16267.73|16187.73|16267.79|16187.79|16267.13|16187.13|4
1724644150000|2024-08-26 03:49:10|16267.85|16187.85|16266.03|16186.03|16267.96|16187.96|16266.03|16186.03|8
1724644160000|2024-08-26 03:49:20|16265.91|16185.91|16265.68|16185.68|16265.91|16185.91|16265.59|16185.59|7
1724644170000|2024-08-26 03:49:30|16265.78|16185.78|16265.98|16185.98|16265.98|16185.98|16265.32|16185.32|9
1724644180000|2024-08-26 03:49:40|16265.99|16185.99|16266.35|16186.35|16266.59|16186.59|16265.99|16185.99|9
1724644190000|2024-08-26 03:49:50|16266.26|16186.26|16268.05|16188.05|16268.05|16188.05|16266.2|16186.2|9
1724644200000|2024-08-26 03:50:00|16267.58|16187.58|16264.74|16184.74|16267.58|16187.58|16264.74|16184.74|8
1724644210000|2024-08-26 03:50:10|16264.63|16184.63|16263.76|16183.76|16264.63|16184.63|16263.76|16183.76|10
1724644220000|2024-08-26 03:50:20|16263.66|16183.66|16263.45|16183.45|16263.66|16183.66|16263.45|16183.45|7
1724644230000|2024-08-26 03:50:30|16263.41|16183.41|16262.69|16182.69|16263.41|16183.41|16262.69|16182.69|10
1724644240000|2024-08-26 03:50:40|16262.66|16182.66|16264.12|16184.12|16264.22|16184.22|16262.66|16182.66|10
1724644250000|2024-08-26 03:50:50|16264.13|16184.13|16263.96|16183.96|16264.16|16184.16|16263.96|16183.96|4
1724644260000|2024-08-26 03:51:00|16263.76|16183.76|16263.73|16183.73|16263.82|16183.82|16263.67|16183.67|8
1724644270000|2024-08-26 03:51:10|16263.66|16183.66|16264.01|16184.01|16264.01|16184.01|16263.5|16183.5|9
1724644280000|2024-08-26 03:51:20|16264.21|16184.21|16263.96|16183.96|16264.43|16184.43|16263.96|16183.96|7
1724644290000|2024-08-26 03:51:30|16263.98|16183.98|16263.74|16183.74|16263.98|16183.98|16263.74|16183.74|2
1724644300000|2024-08-26 03:51:40|16263.66|16183.66|16263.91|16183.91|16263.93|16183.93|16263.61|16183.61|6
1724644310000|2024-08-26 03:51:50|16263.88|16183.88|16264.92|16184.92|16264.92|16184.92|16263.88|16183.88|9
1724644320000|2024-08-26 03:52:00|16264.83|16184.83|16264.86|16184.86|16264.95|16184.95|16264.82|16184.82|7
1724644330000|2024-08-26 03:52:10|16264.39|16184.39|16267.55|16187.55|16267.55|16187.55|16264.39|16184.39|9
1724644340000|2024-08-26 03:52:20|16267.8|16187.8|16274.59|16194.59|16274.59|16194.59|16267.8|16187.8|10
1724644350000|2024-08-26 03:52:30|16274.68|16194.68|16276.03|16196.03|16276.03|16196.03|16274.48|16194.48|9
1724644360000|2024-08-26 03:52:40|16276.2|16196.2|16274.63|16194.63|16276.2|16196.2|16274.63|16194.63|10
1724644370000|2024-08-26 03:52:50|16274.55|16194.55|16274.2|16194.2|16274.55|16194.55|16274.13|16194.13|10
1724644380000|2024-08-26 03:53:00|16274.59|16194.59|16275.56|16195.56|16275.56|16195.56|16274.59|16194.59|10
1724644390000|2024-08-26 03:53:10|16275.54|16195.54|16276.06|16196.06|16276.06|16196.06|16275.54|16195.54|8
1724644400000|2024-08-26 03:53:20|16276.07|16196.07|16282.03|16202.03|16282.03|16202.03|16276.06|16196.06|10
1724644410000|2024-08-26 03:53:30|16282.01|16202.01|16282.38|16202.38|16282.38|16202.38|16281.96|16201.96|8
1724644420000|2024-08-26 03:53:40|16282.49|16202.49|16282.44|16202.44|16282.96|16202.96|16282.44|16202.44|10
1724644430000|2024-08-26 03:53:50|16282.51|16202.51|16281.92|16201.92|16282.57|16202.57|16281.81|16201.81|10
1724644440000|2024-08-26 03:54:00|16281.89|16201.89|16281.05|16201.05|16281.91|16201.91|16281.05|16201.05|9
1724644450000|2024-08-26 03:54:10|16280.95|16200.95|16280.89|16200.89|16280.95|16200.95|16280.85|16200.85|9
1724644460000|2024-08-26 03:54:20|16280.88|16200.88|16280.97|16200.97|16280.97|16200.97|16280.74|16200.74|10
1724644470000|2024-08-26 03:54:30|16280.95|16200.95|16279.99|16199.99|16280.96|16200.96|16279.96|16199.96|10
1724644480000|2024-08-26 03:54:40|16279.97|16199.97|16280.45|16200.45|16280.45|16200.45|16279.52|16199.52|10
1724644490000|2024-08-26 03:54:50|16280.74|16200.74|16279.49|16199.49|16280.95|16200.95|16279.09|16199.09|10
1724644500000|2024-08-26 03:55:00|16279.68|16199.68|16281.83|16201.83|16281.84|16201.84|16279.68|16199.68|10
1724644510000|2024-08-26 03:55:10|16281.4|16201.4|16281.11|16201.11|16281.4|16201.4|16280.77|16200.77|10
1724644520000|2024-08-26 03:55:20|16280.93|16200.93|16280.33|16200.33|16281.04|16201.04|16280.28|16200.28|10
1724644530000|2024-08-26 03:55:30|16280.35|16200.35|16279.78|16199.78|16280.35|16200.35|16279.73|16199.73|9
1724644540000|2024-08-26 03:55:40|16279.88|16199.88|16278.42|16198.42|16280.09|16200.09|16278.42|16198.42|10
1724644550000|2024-08-26 03:55:50|16278.47|16198.47|16278.86|16198.86|16278.86|16198.86|16278.42|16198.42|9
1724644560000|2024-08-26 03:56:00|16278.87|16198.87|16278.49|16198.49|16278.87|16198.87|16276.7|16196.7|8
1724644570000|2024-08-26 03:56:10|16278.56|16198.56|16278.73|16198.73|16278.73|16198.73|16278.56|16198.56|8
1724644580000|2024-08-26 03:56:20|16279.23|16199.23|16278.57|16198.57|16279.23|16199.23|16278.02|16198.02|8
1724644590000|2024-08-26 03:56:30|16278.64|16198.64|16278.58|16198.58|16278.83|16198.83|16278.58|16198.58|9
1724644600000|2024-08-26 03:56:40|16279.79|16199.79|16280.42|16200.42|16280.85|16200.85|16279.79|16199.79|10
1724644610000|2024-08-26 03:56:50|16280.41|16200.41|16279.8|16199.8|16280.5|16200.5|16279.3|16199.3|10
1724644620000|2024-08-26 03:57:00|16279.89|16199.89|16278.85|16198.85|16280.21|16200.21|16278.85|16198.85|10
1724644630000|2024-08-26 03:57:10|16277.77|16197.77|16279.15|16199.15|16279.15|16199.15|16277.26|16197.26|10
1724644640000|2024-08-26 03:57:20|16279.19|16199.19|16278.85|16198.85|16279.19|16199.19|16278.85|16198.85|9
1724644650000|2024-08-26 03:57:30|16278.86|16198.86|16278.87|16198.87|16278.87|16198.87|16278.85|16198.85|4
1724644660000|2024-08-26 03:57:40|16278.86|16198.86|16279.26|16199.26|16279.44|16199.44|16278.86|16198.86|8
1724644670000|2024-08-26 03:57:50|16279.28|16199.28|16277.09|16197.09|16279.29|16199.29|16273.87|16193.87|9
1724644680000|2024-08-26 03:58:00|16277.1|16197.1|16279.03|16199.03|16279.13|16199.13|16277.1|16197.1|9
1724644690000|2024-08-26 03:58:10|16278.98|16198.98|16278.96|16198.96|16279.23|16199.23|16278.96|16198.96|8
1724644700000|2024-08-26 03:58:20|16278.91|16198.91|16276.49|16196.49|16280.94|16200.94|16276.49|16196.49|10
1724644710000|2024-08-26 03:58:30|16276.57|16196.57|16276.69|16196.69|16276.93|16196.93|16276.57|16196.57|9
1724644720000|2024-08-26 03:58:40|16276.5|16196.5|16276.74|16196.74|16276.74|16196.74|16276.36|16196.36|9
1724644730000|2024-08-26 03:58:50|16277.15|16197.15|16277.37|16197.37|16277.38|16197.38|16277.15|16197.15|9
1724644740000|2024-08-26 03:59:00|16277.4|16197.4|16275.36|16195.36|16277.4|16197.4|16275.36|16195.36|9
1724644750000|2024-08-26 03:59:10|16275.28|16195.28|16277.13|16197.13|16277.49|16197.49|16275.28|16195.28|10
1724644760000|2024-08-26 03:59:20|16277.14|16197.14|16277.49|16197.49|16277.49|16197.49|16277.14|16197.14|6
1724644770000|2024-08-26 03:59:30|16278.01|16198.01|16281.74|16201.74|16281.77|16201.77|16278.01|16198.01|5
1724644780000|2024-08-26 03:59:40|16281.69|16201.69|16281.68|16201.68|16281.77|16201.77|16281.64|16201.64|6
1724644790000|2024-08-26 03:59:50|16281.74|16201.74|16281.56|16201.56|16281.75|16201.75|16281.56|16201.56|9
1724644800000|2024-08-26 04:00:00|16281.53|16201.53|16282.28|16202.28|16282.28|16202.28|16281.53|16201.53|9
1724644810000|2024-08-26 04:00:10|16282.39|16202.39|16279.83|16199.83|16284.46|16204.46|16279.83|16199.83|10
1724644820000|2024-08-26 04:00:20|16279.35|16199.35|16280.24|16200.24|16280.24|16200.24|16279.35|16199.35|10
1724644830000|2024-08-26 04:00:30|16280.2|16200.2|16279.48|16199.48|16280.2|16200.2|16278.51|16198.51|9
1724644840000|2024-08-26 04:00:40|16279.66|16199.66|16279.42|16199.42|16279.83|16199.83|16279.29|16199.29|9
1724644850000|2024-08-26 04:00:50|16279.35|16199.35|16277.75|16197.75|16279.35|16199.35|16277.75|16197.75|10
1724644860000|2024-08-26 04:01:00|16278.67|16198.67|16280.36|16200.36|16280.37|16200.37|16278.67|16198.67|10
1724644870000|2024-08-26 04:01:10|16280.4|16200.4|16280.22|16200.22|16280.43|16200.43|16280.22|16200.22|9
1724644880000|2024-08-26 04:01:20|16280.21|16200.21|16280.19|16200.19|16280.21|16200.21|16280.05|16200.05|8
1724644890000|2024-08-26 04:01:30|16280.18|16200.18|16280.42|16200.42|16280.43|16200.43|16280|16200|10
1724644900000|2024-08-26 04:01:40|16281.48|16201.48|16282.46|16202.46|16282.46|16202.46|16281.48|16201.48|7
1724644910000|2024-08-26 04:01:50|16282.56|16202.56|16282.4|16202.4|16282.59|16202.59|16282.33|16202.33|9
1724644920000|2024-08-26 04:02:00|16283.13|16203.13|16283.27|16203.27|16283.75|16203.75|16283.1|16203.1|10
1724644930000|2024-08-26 04:02:10|16282.81|16202.81|16281.13|16201.13|16282.81|16202.81|16281.13|16201.13|9
1724644940000|2024-08-26 04:02:20|16282.1|16202.1|16282.66|16202.66|16282.97|16202.97|16282.1|16202.1|9
1724644950000|2024-08-26 04:02:30|16282.43|16202.43|16282.22|16202.22|16282.43|16202.43|16282.07|16202.07|10
1724644960000|2024-08-26 04:02:40|16282.23|16202.23|16282.29|16202.29|16282.29|16202.29|16281.91|16201.91|7
1724644970000|2024-08-26 04:02:50|16282.3|16202.3|16283.85|16203.85|16283.85|16203.85|16281.91|16201.91|9
1724644980000|2024-08-26 04:03:00|16283.96|16203.96|16285.34|16205.34|16285.34|16205.34|16283.7|16203.7|9
1724644990000|2024-08-26 04:03:10|16285.19|16205.19|16285.97|16205.97|16285.97|16205.97|16285.19|16205.19|10
1724645000000|2024-08-26 04:03:20|16285.96|16205.96|16287.1|16207.1|16287.28|16207.28|16285.96|16205.96|10
1724645010000|2024-08-26 04:03:30|16287.08|16207.08|16286.13|16206.13|16287.08|16207.08|16286.13|16206.13|10
1724645020000|2024-08-26 04:03:40|16286.11|16206.11|16286.98|16206.98|16286.98|16206.98|16286.11|16206.11|8
1724645030000|2024-08-26 04:03:50|16287.01|16207.01|16287.27|16207.27|16287.27|16207.27|16287.01|16207.01|5
1724645040000|2024-08-26 04:04:00|16287.45|16207.45|16288.63|16208.63|16288.63|16208.63|16287.45|16207.45|10
1724645050000|2024-08-26 04:04:10|16288.62|16208.62|16289.5|16209.5|16289.5|16209.5|16288.62|16208.62|9
1724645060000|2024-08-26 04:04:20|16289.45|16209.45|16289.68|16209.68|16289.8|16209.8|16289.45|16209.45|8
1724645070000|2024-08-26 04:04:30|16289.75|16209.75|16289.34|16209.34|16289.92|16209.92|16289.32|16209.32|8
1724645080000|2024-08-26 04:04:40|16289.51|16209.51|16289.35|16209.35|16289.67|16209.67|16289.1|16209.1|10
1724645090000|2024-08-26 04:04:50|16289.46|16209.46|16288.43|16208.43|16289.51|16209.51|16288.34|16208.34|9
1724645100000|2024-08-26 04:05:00|16288.3|16208.3|16289.04|16209.04|16289.19|16209.19|16288.3|16208.3|8
1724645110000|2024-08-26 04:05:10|16289.39|16209.39|16289.69|16209.69|16289.69|16209.69|16289.27|16209.27|8
1724645120000|2024-08-26 04:05:20|16289.63|16209.63|16290.54|16210.54|16290.54|16210.54|16289.61|16209.61|9
1724645130000|2024-08-26 04:05:30|16294.24|16214.24|16294.63|16214.63|16294.63|16214.63|16294.24|16214.24|9
1724645140000|2024-08-26 04:05:40|16294.67|16214.67|16294.04|16214.04|16294.68|16214.68|16294.04|16214.04|5
1724645150000|2024-08-26 04:05:50|16293.41|16213.41|16292.59|16212.59|16293.41|16213.41|16292.38|16212.38|9
1724645160000|2024-08-26 04:06:00|16292.57|16212.57|16291.61|16211.61|16292.6|16212.6|16291.61|16211.61|10
1724645170000|2024-08-26 04:06:10|16291.62|16211.62|16291.2|16211.2|16291.62|16211.62|16291.19|16211.19|8
1724645180000|2024-08-26 04:06:20|16291.09|16211.09|16289.11|16209.11|16291.09|16211.09|16289.11|16209.11|8
1724645190000|2024-08-26 04:06:30|16289.04|16209.04|16288.16|16208.16|16289.04|16209.04|16288.16|16208.16|10
1724645200000|2024-08-26 04:06:40|16288.08|16208.08|16287.44|16207.44|16288.08|16208.08|16287.44|16207.44|8
1724645210000|2024-08-26 04:06:50|16286.99|16206.99|16286.23|16206.23|16287.24|16207.24|16286.23|16206.23|10
1724645220000|2024-08-26 04:07:00|16286.18|16206.18|16285.61|16205.61|16286.33|16206.33|16285.4|16205.4|9
1724645230000|2024-08-26 04:07:10|16285.89|16205.89|16284.91|16204.91|16286.33|16206.33|16283.67|16203.67|10
1724645240000|2024-08-26 04:07:20|16284.87|16204.87|16284.57|16204.57|16284.87|16204.87|16284.52|16204.52|7
1724645250000|2024-08-26 04:07:30|16284.53|16204.53|16283.03|16203.03|16284.53|16204.53|16283.03|16203.03|8
1724645260000|2024-08-26 04:07:40|16283.14|16203.14|16282.23|16202.23|16283.14|16203.14|16281.72|16201.72|10
1724645270000|2024-08-26 04:07:50|16282.31|16202.31|16282.25|16202.25|16282.59|16202.59|16282.19|16202.19|10
1724645280000|2024-08-26 04:08:00|16282.21|16202.21|16281.55|16201.55|16282.25|16202.25|16281.55|16201.55|10
1724645290000|2024-08-26 04:08:10|16281.36|16201.36|16281.47|16201.47|16281.54|16201.54|16281.27|16201.27|10
1724645300000|2024-08-26 04:08:20|16281.13|16201.13|16280.71|16200.71|16281.13|16201.13|16280.71|16200.71|9
1724645310000|2024-08-26 04:08:30|16280.75|16200.75|16281.71|16201.71|16281.71|16201.71|16280.73|16200.73|8
1724645320000|2024-08-26 04:08:40|16282.44|16202.44|16285.12|16205.12|16285.12|16205.12|16282.44|16202.44|9
1724645330000|2024-08-26 04:08:50|16285.15|16205.15|16287.47|16207.47|16287.47|16207.47|16285.15|16205.15|10
1724645340000|2024-08-26 04:09:00|16287.51|16207.51|16288.06|16208.06|16288.06|16208.06|16287.51|16207.51|8
1724645350000|2024-08-26 04:09:10|16288.39|16208.39|16288.44|16208.44|16288.62|16208.62|16288.04|16208.04|10
1724645360000|2024-08-26 04:09:20|16288.31|16208.31|16288.72|16208.72|16288.72|16208.72|16288.24|16208.24|10
1724645370000|2024-08-26 04:09:30|16288.83|16208.83|16290.01|16210.01|16290.23|16210.23|16288.83|16208.83|10
1724645380000|2024-08-26 04:09:40|16289.96|16209.96|16289.97|16209.97|16289.97|16209.97|16289.87|16209.87|7
1724645390000|2024-08-26 04:09:50|16289.96|16209.96|16289.93|16209.93|16290.17|16210.17|16289.86|16209.86|9
1724645400000|2024-08-26 04:10:00|16294.31|16214.31|16294.41|16214.41|16294.53|16214.53|16292.84|16212.84|9
1724645410000|2024-08-26 04:10:10|16294.13|16214.13|16290.58|16210.58|16294.13|16214.13|16290.58|16210.58|9
1724645420000|2024-08-26 04:10:20|16290.57|16210.57|16288.28|16208.28|16290.57|16210.57|16288.28|16208.28|7
1724645430000|2024-08-26 04:10:30|16288.14|16208.14|16287.7|16207.7|16288.14|16208.14|16287.7|16207.7|9
1724645440000|2024-08-26 04:10:40|16287.71|16207.71|16285.7|16205.7|16287.71|16207.71|16285.7|16205.7|9
1724645450000|2024-08-26 04:10:50|16285.6|16205.6|16284.51|16204.51|16285.6|16205.6|16284.51|16204.51|10
1724645460000|2024-08-26 04:11:00|16284.5|16204.5|16282.74|16202.74|16284.5|16204.5|16282.74|16202.74|8
1724645470000|2024-08-26 04:11:10|16282.36|16202.36|16281.41|16201.41|16282.36|16202.36|16281.41|16201.41|9
1724645480000|2024-08-26 04:11:20|16281.4|16201.4|16281.48|16201.48|16281.49|16201.49|16281.39|16201.39|7
1724645490000|2024-08-26 04:11:30|16281.53|16201.53|16281.59|16201.59|16281.81|16201.81|16281.53|16201.53|10
1724645500000|2024-08-26 04:11:40|16281.54|16201.54|16281.61|16201.61|16281.61|16201.61|16281.54|16201.54|5
1724645510000|2024-08-26 04:11:50|16281.62|16201.62|16280.49|16200.49|16281.62|16201.62|16280.49|16200.49|9
1724645520000|2024-08-26 04:12:00|16280.44|16200.44|16279.41|16199.41|16280.44|16200.44|16279.41|16199.41|9
1724645530000|2024-08-26 04:12:10|16279.33|16199.33|16279.26|16199.26|16279.44|16199.44|16279.26|16199.26|9
1724645540000|2024-08-26 04:12:20|16279.32|16199.32|16278.4|16198.4|16279.32|16199.32|16278.4|16198.4|8
1724645550000|2024-08-26 04:12:30|16278.39|16198.39|16277.81|16197.81|16278.39|16198.39|16277.77|16197.77|6
1724645560000|2024-08-26 04:12:40|16277.72|16197.72|16277.67|16197.67|16277.79|16197.79|16277.67|16197.67|6
1724645570000|2024-08-26 04:12:50|16277.66|16197.66|16276.03|16196.03|16277.66|16197.66|16276.03|16196.03|6
1724645580000|2024-08-26 04:13:00|16275.5|16195.5|16274.49|16194.49|16275.5|16195.5|16274.49|16194.49|9
1724645590000|2024-08-26 04:13:10|16274.34|16194.34|16273.81|16193.81|16274.34|16194.34|16273.81|16193.81|8
1724645600000|2024-08-26 04:13:20|16273.79|16193.79|16273.14|16193.14|16273.79|16193.79|16273.14|16193.14|8
1724645610000|2024-08-26 04:13:30|16274.49|16194.49|16275.47|16195.47|16275.64|16195.64|16274.49|16194.49|10
1724645620000|2024-08-26 04:13:40|16275.6|16195.6|16275.97|16195.97|16275.97|16195.97|16275.6|16195.6|10
1724645630000|2024-08-26 04:13:50|16276.04|16196.04|16276.42|16196.42|16276.43|16196.43|16276.04|16196.04|10
1724645640000|2024-08-26 04:14:00|16278.39|16198.39|16278.45|16198.45|16278.74|16198.74|16278.29|16198.29|10
1724645650000|2024-08-26 04:14:10|16278.46|16198.46|16277.79|16197.79|16278.46|16198.46|16277.79|16197.79|10
1724645660000|2024-08-26 04:14:20|16276.82|16196.82|16275.98|16195.98|16276.82|16196.82|16275.74|16195.74|8
1724645670000|2024-08-26 04:14:30|16275.99|16195.99|16275.67|16195.67|16275.99|16195.99|16275.59|16195.59|9
1724645680000|2024-08-26 04:14:40|16276.25|16196.25|16276.65|16196.65|16277.24|16197.24|16276.25|16196.25|10
1724645690000|2024-08-26 04:14:50|16276.52|16196.52|16276.23|16196.23|16276.52|16196.52|16276.23|16196.23|6
1724645700000|2024-08-26 04:15:00|16271.75|16191.75|16272.01|16192.01|16273.15|16193.15|16271.75|16191.75|9
1724645710000|2024-08-26 04:15:10|16271.41|16191.41|16268.61|16188.61|16271.41|16191.41|16268.53|16188.53|10
1724645720000|2024-08-26 04:15:20|16268.6|16188.6|16265.83|16185.83|16268.6|16188.6|16265.83|16185.83|8
1724645730000|2024-08-26 04:15:30|16265.93|16185.93|16268.88|16188.88|16268.88|16188.88|16265.93|16185.93|9
1724645740000|2024-08-26 04:15:40|16268.97|16188.97|16268.96|16188.96|16268.99|16188.99|16268.95|16188.95|4
1724645750000|2024-08-26 04:15:50|16268.78|16188.78|16268.91|16188.91|16268.93|16188.93|16268.78|16188.78|6
1724645760000|2024-08-26 04:16:00|16268.92|16188.92|16268.69|16188.69|16268.93|16188.93|16268.51|16188.51|9
1724645770000|2024-08-26 04:16:10|16268.7|16188.7|16268.19|16188.19|16268.7|16188.7|16268.19|16188.19|10
1724645780000|2024-08-26 04:16:20|16268.26|16188.26|16264.46|16184.46|16268.33|16188.33|16264.46|16184.46|9
1724645790000|2024-08-26 04:16:30|16264.38|16184.38|16264.38|16184.38|16264.47|16184.47|16264.32|16184.32|8
1724645800000|2024-08-26 04:16:40|16264.67|16184.67|16263.58|16183.58|16264.67|16184.67|16263.58|16183.58|10
1724645810000|2024-08-26 04:16:50|16263.57|16183.57|16261.9|16181.9|16263.57|16183.57|16261.06|16181.06|9
1724645820000|2024-08-26 04:17:00|16261.97|16181.97|16263.24|16183.24|16263.44|16183.44|16261.97|16181.97|10
1724645830000|2024-08-26 04:17:10|16263.5|16183.5|16267.52|16187.52|16267.52|16187.52|16263.47|16183.47|10
1724645840000|2024-08-26 04:17:20|16267.74|16187.74|16271.68|16191.68|16271.68|16191.68|16267.74|16187.74|10
1724645850000|2024-08-26 04:17:30|16271.71|16191.71|16276.21|16196.21|16276.21|16196.21|16271.71|16191.71|8
1724645860000|2024-08-26 04:17:40|16276.38|16196.38|16276.64|16196.64|16276.67|16196.67|16276.38|16196.38|10
1724645870000|2024-08-26 04:17:50|16276.69|16196.69|16277.37|16197.37|16277.37|16197.37|16276.69|16196.69|8
1724645880000|2024-08-26 04:18:00|16277.42|16197.42|16277.1|16197.1|16277.42|16197.42|16276.96|16196.96|9
1724645890000|2024-08-26 04:18:10|16277.12|16197.12|16276.75|16196.75|16277.12|16197.12|16276.75|16196.75|9
1724645900000|2024-08-26 04:18:20|16276.73|16196.73|16276.69|16196.69|16276.73|16196.73|16276.23|16196.23|7
1724645910000|2024-08-26 04:18:30|16276.92|16196.92|16278.45|16198.45|16278.45|16198.45|16276.92|16196.92|10
1724645920000|2024-08-26 04:18:40|16278.81|16198.81|16282.6|16202.6|16282.6|16202.6|16278.81|16198.81|9
1724645930000|2024-08-26 04:18:50|16282.74|16202.74|16284.21|16204.21|16284.21|16204.21|16282.74|16202.74|10
1724645940000|2024-08-26 04:19:00|16286.88|16206.88|16286.45|16206.45|16287.38|16207.38|16286.45|16206.45|10
1724645950000|2024-08-26 04:19:10|16286.39|16206.39|16287.48|16207.48|16287.48|16207.48|16286.39|16206.39|8
1724645960000|2024-08-26 04:19:20|16287.63|16207.63|16290.15|16210.15|16290.15|16210.15|16287.5|16207.5|9
1724645970000|2024-08-26 04:19:30|16290.77|16210.77|16292.59|16212.59|16292.59|16212.59|16290.35|16210.35|9
1724645980000|2024-08-26 04:19:40|16293.11|16213.11|16294.11|16214.11|16294.16|16214.16|16293.11|16213.11|10
1724645990000|2024-08-26 04:19:50|16294.1|16214.1|16295.37|16215.37|16295.37|16215.37|16294.01|16214.01|6
1724646000000|2024-08-26 04:20:00|16296.04|16216.04|16296.74|16216.74|16296.74|16216.74|16296.04|16216.04|10
1724646010000|2024-08-26 04:20:10|16297.08|16217.08|16300.66|16220.66|16300.92|16220.92|16297.08|16217.08|10
1724646020000|2024-08-26 04:20:20|16300.47|16220.47|16303.48|16223.48|16303.48|16223.48|16300.47|16220.47|9
1724646030000|2024-08-26 04:20:30|16303.53|16223.53|16303.86|16223.86|16304.82|16224.82|16303.53|16223.53|9
1724646040000|2024-08-26 04:20:40|16303.64|16223.64|16305.9|16225.9|16305.9|16225.9|16303.64|16223.64|9
1724646050000|2024-08-26 04:20:50|16305.84|16225.84|16306.38|16226.38|16306.39|16226.39|16305.84|16225.84|10
1724646060000|2024-08-26 04:21:00|16306.42|16226.42|16308.98|16228.98|16309.32|16229.32|16306.42|16226.42|10
1724646070000|2024-08-26 04:21:10|16309.25|16229.25|16308.04|16228.04|16309.39|16229.39|16308.04|16228.04|8
1724646080000|2024-08-26 04:21:20|16307.78|16227.78|16307.03|16227.03|16307.82|16227.82|16307.03|16227.03|8
1724646090000|2024-08-26 04:21:30|16307|16227|16306.78|16226.78|16307|16227|16306.73|16226.73|8
1724646100000|2024-08-26 04:21:40|16306.72|16226.72|16308.98|16228.98|16308.98|16228.98|16306.72|16226.72|7
1724646110000|2024-08-26 04:21:50|16309.34|16229.34|16310.86|16230.86|16310.86|16230.86|16309.34|16229.34|9
1724646120000|2024-08-26 04:22:00|16310.91|16230.91|16310.56|16230.56|16310.91|16230.91|16310.38|16230.38|9
1724646130000|2024-08-26 04:22:10|16310.65|16230.65|16315.93|16235.93|16315.93|16235.93|16310.65|16230.65|10
1724646140000|2024-08-26 04:22:20|16316.13|16236.13|16316.43|16236.43|16317.19|16237.19|16316.04|16236.04|10
1724646150000|2024-08-26 04:22:30|16316.35|16236.35|16316.5|16236.5|16316.88|16236.88|16316.35|16236.35|10
1724646160000|2024-08-26 04:22:40|16316.48|16236.48|16314.2|16234.2|16318.09|16238.09|16314.2|16234.2|9
1724646170000|2024-08-26 04:22:50|16314.18|16234.18|16315.38|16235.38|16315.53|16235.53|16314.18|16234.18|9
1724646180000|2024-08-26 04:23:00|16315.34|16235.34|16316.13|16236.13|16316.13|16236.13|16315.34|16235.34|10
1724646190000|2024-08-26 04:23:10|16316.4|16236.4|16317.41|16237.41|16317.65|16237.65|16316.4|16236.4|8
1724646200000|2024-08-26 04:23:20|16317.43|16237.43|16318.28|16238.28|16318.28|16238.28|16317.43|16237.43|10
1724646210000|2024-08-26 04:23:30|16318.69|16238.69|16318.75|16238.75|16319.77|16239.77|16318.69|16238.69|10
1724646220000|2024-08-26 04:23:40|16318.72|16238.72|16318.25|16238.25|16318.92|16238.92|16318.25|16238.25|9
1724646230000|2024-08-26 04:23:50|16318.24|16238.24|16315.92|16235.92|16318.24|16238.24|16315.92|16235.92|7
1724646240000|2024-08-26 04:24:00|16315.58|16235.58|16314.2|16234.2|16315.92|16235.92|16314.2|16234.2|10
1724646250000|2024-08-26 04:24:10|16314.16|16234.16|16313.36|16233.36|16314.16|16234.16|16313.36|16233.36|9
1724646260000|2024-08-26 04:24:20|16313.22|16233.22|16312.33|16232.33|16313.22|16233.22|16312.33|16232.33|10
1724646270000|2024-08-26 04:24:30|16316.84|16236.84|16317.6|16237.6|16317.6|16237.6|16316.84|16236.84|10
1724646280000|2024-08-26 04:24:40|16317.7|16237.7|16316.48|16236.48|16317.82|16237.82|16316.48|16236.48|9
1724646290000|2024-08-26 04:24:50|16316.38|16236.38|16316.53|16236.53|16316.6|16236.6|16316.38|16236.38|9
1724646300000|2024-08-26 04:25:00|16316.52|16236.52|16316.41|16236.41|16316.71|16236.71|16316.41|16236.41|6
1724646310000|2024-08-26 04:25:10|16316.15|16236.15|16315.45|16235.45|16316.26|16236.26|16315.24|16235.24|10
1724646320000|2024-08-26 04:25:20|16315.15|16235.15|16315.56|16235.56|16315.65|16235.65|16315.15|16235.15|9
1724646330000|2024-08-26 04:25:30|16315.37|16235.37|16314.77|16234.77|16315.69|16235.69|16314.77|16234.77|9
1724646340000|2024-08-26 04:25:40|16315.16|16235.16|16317.58|16237.58|16317.58|16237.58|16314.93|16234.93|10
1724646350000|2024-08-26 04:25:50|16318.02|16238.02|16318.84|16238.84|16318.86|16238.86|16318.02|16238.02|9
1724646360000|2024-08-26 04:26:00|16318.95|16238.95|16318.48|16238.48|16318.95|16238.95|16318.48|16238.48|8
1724646370000|2024-08-26 04:26:10|16318.58|16238.58|16319|16239|16319|16239|16318.58|16238.58|8
1724646380000|2024-08-26 04:26:20|16318.98|16238.98|16318.85|16238.85|16319.05|16239.05|16318.85|16238.85|8
1724646390000|2024-08-26 04:26:30|16318.64|16238.64|16320.57|16240.57|16320.57|16240.57|16318.64|16238.64|10
1724646400000|2024-08-26 04:26:40|16320.93|16240.93|16321.85|16241.85|16322.62|16242.62|16320.93|16240.93|10
1724646410000|2024-08-26 04:26:50|16321.65|16241.65|16321.89|16241.89|16322.02|16242.02|16321.61|16241.61|9
1724646420000|2024-08-26 04:27:00|16321.86|16241.86|16323.04|16243.04|16323.04|16243.04|16321.86|16241.86|9
1724646430000|2024-08-26 04:27:10|16323.08|16243.08|16323.45|16243.45|16323.68|16243.68|16323.08|16243.08|7
1724646440000|2024-08-26 04:27:20|16323.4|16243.4|16323.93|16243.93|16325.21|16245.21|16323.4|16243.4|10
1724646450000|2024-08-26 04:27:30|16323.8|16243.8|16324.1|16244.1|16324.1|16244.1|16323.57|16243.57|10
1724646460000|2024-08-26 04:27:40|16323.64|16243.64|16320.73|16240.73|16323.64|16243.64|16320.73|16240.73|10
1724646470000|2024-08-26 04:27:50|16320.63|16240.63|16319.28|16239.28|16320.63|16240.63|16319.28|16239.28|10
1724646480000|2024-08-26 04:28:00|16319.15|16239.15|16317.5|16237.5|16319.15|16239.15|16317.42|16237.42|10
1724646490000|2024-08-26 04:28:10|16317.45|16237.45|16315.4|16235.4|16317.45|16237.45|16315.38|16235.38|10
1724646500000|2024-08-26 04:28:20|16315.38|16235.38|16315.36|16235.36|16315.48|16235.48|16315.1|16235.1|8
1724646510000|2024-08-26 04:28:30|16315.37|16235.37|16316.92|16236.92|16316.92|16236.92|16315.21|16235.21|7
1724646520000|2024-08-26 04:28:40|16317.05|16237.05|16315.44|16235.44|16317.12|16237.12|16315.33|16235.33|10
1724646530000|2024-08-26 04:28:50|16314.81|16234.81|16314.61|16234.61|16314.81|16234.81|16314.61|16234.61|5
1724646540000|2024-08-26 04:29:00|16314.84|16234.84|16317.03|16237.03|16317.03|16237.03|16314.69|16234.69|10
1724646550000|2024-08-26 04:29:10|16317.22|16237.22|16318.15|16238.15|16318.15|16238.15|16317.22|16237.22|10
1724646560000|2024-08-26 04:29:20|16318.29|16238.29|16318.22|16238.22|16318.92|16238.92|16318.22|16238.22|10
1724646570000|2024-08-26 04:29:30|16317.73|16237.73|16317.98|16237.98|16317.98|16237.98|16317.52|16237.52|10
1724646580000|2024-08-26 04:29:40|16317.93|16237.93|16317.82|16237.82|16317.95|16237.95|16317.72|16237.72|8
1724646590000|2024-08-26 04:29:50|16317.79|16237.79|16316.74|16236.74|16317.79|16237.79|16316.23|16236.23|9
1724646600000|2024-08-26 04:30:00|16316.57|16236.57|16315.72|16235.72|16316.63|16236.63|16315.72|16235.72|8
1724646610000|2024-08-26 04:30:10|16315.28|16235.28|16315.36|16235.36|16315.63|16235.63|16315.28|16235.28|10
1724646620000|2024-08-26 04:30:20|16315.46|16235.46|16317.46|16237.46|16317.46|16237.46|16315.27|16235.27|10
1724646630000|2024-08-26 04:30:30|16317.26|16237.26|16317.21|16237.21|16317.33|16237.33|16317.14|16237.14|9
1724646640000|2024-08-26 04:30:40|16317.08|16237.08|16318.06|16238.06|16318.06|16238.06|16316.85|16236.85|9
1724646650000|2024-08-26 04:30:50|16318.55|16238.55|16317.88|16237.88|16319.1|16239.1|16317.88|16237.88|10
1724646660000|2024-08-26 04:31:00|16317.4|16237.4|16316.92|16236.92|16317.4|16237.4|16316.86|16236.86|9
1724646670000|2024-08-26 04:31:10|16316.88|16236.88|16318.84|16238.84|16318.84|16238.84|16316.88|16236.88|9
1724646680000|2024-08-26 04:31:20|16318.99|16238.99|16317.77|16237.77|16318.99|16238.99|16317.77|16237.77|6
1724646690000|2024-08-26 04:31:30|16317.8|16237.8|16316.77|16236.77|16317.8|16237.8|16316.77|16236.77|9
1724646700000|2024-08-26 04:31:40|16316.6|16236.6|16315.73|16235.73|16316.6|16236.6|16315.73|16235.73|8
1724646710000|2024-08-26 04:31:50|16315.94|16235.94|16315.4|16235.4|16316.25|16236.25|16315.4|16235.4|9
1724646720000|2024-08-26 04:32:00|16315.07|16235.07|16315.03|16235.03|16315.12|16235.12|16315.03|16235.03|6
1724646730000|2024-08-26 04:32:10|16315.07|16235.07|16313.07|16233.07|16315.07|16235.07|16313.07|16233.07|10
1724646740000|2024-08-26 04:32:20|16313.03|16233.03|16312.93|16232.93|16313.06|16233.06|16312.71|16232.71|5
1724646750000|2024-08-26 04:32:30|16312.96|16232.96|16313.86|16233.86|16313.86|16233.86|16312.96|16232.96|8
1724646760000|2024-08-26 04:32:40|16313.88|16233.88|16316.98|16236.98|16316.98|16236.98|16313.88|16233.88|9
1724646770000|2024-08-26 04:32:50|16317.11|16237.11|16317.38|16237.38|16317.38|16237.38|16317.11|16237.11|9
1724646780000|2024-08-26 04:33:00|16317.39|16237.39|16318.08|16238.08|16318.08|16238.08|16317.38|16237.38|8
1724646790000|2024-08-26 04:33:10|16317.73|16237.73|16318.22|16238.22|16318.23|16238.23|16317.66|16237.66|10
1724646800000|2024-08-26 04:33:20|16318.26|16238.26|16317.34|16237.34|16318.26|16238.26|16317.14|16237.14|8
1724646810000|2024-08-26 04:33:30|16317.36|16237.36|16316.63|16236.63|16317.41|16237.41|16316.63|16236.63|9
1724646820000|2024-08-26 04:33:40|16316.7|16236.7|16316.26|16236.26|16316.7|16236.7|16316.26|16236.26|9
1724646830000|2024-08-26 04:33:50|16316.25|16236.25|16315.25|16235.25|16316.25|16236.25|16315.25|16235.25|10
1724646840000|2024-08-26 04:34:00|16315.19|16235.19|16314.91|16234.91|16315.3|16235.3|16314.91|16234.91|9
1724646850000|2024-08-26 04:34:10|16314.94|16234.94|16315.04|16235.04|16315.04|16235.04|16314.6|16234.6|8
1724646860000|2024-08-26 04:34:20|16315.05|16235.05|16314.9|16234.9|16315.05|16235.05|16314.75|16234.75|9
1724646870000|2024-08-26 04:34:30|16314.86|16234.86|16313.35|16233.35|16314.93|16234.93|16313.35|16233.35|8
1724646880000|2024-08-26 04:34:40|16312.85|16232.85|16312.15|16232.15|16312.85|16232.85|16312.14|16232.14|8
1724646890000|2024-08-26 04:34:50|16313.25|16233.25|16313.41|16233.41|16314.02|16234.02|16313.25|16233.25|9
1724646900000|2024-08-26 04:35:00|16313.42|16233.42|16313.37|16233.37|16314.22|16234.22|16313.37|16233.37|10
1724646910000|2024-08-26 04:35:10|16313.44|16233.44|16313.62|16233.62|16313.73|16233.73|16313.44|16233.44|8
1724646920000|2024-08-26 04:35:20|16313.8|16233.8|16313.76|16233.76|16313.81|16233.81|16313.49|16233.49|10
1724646930000|2024-08-26 04:35:30|16313.75|16233.75|16312.92|16232.92|16313.75|16233.75|16312.92|16232.92|10
1724646940000|2024-08-26 04:35:40|16312.76|16232.76|16312.35|16232.35|16312.76|16232.76|16312.28|16232.28|10
1724646950000|2024-08-26 04:35:50|16312.5|16232.5|16312.53|16232.53|16312.59|16232.59|16312.5|16232.5|7
1724646960000|2024-08-26 04:36:00|16312.52|16232.52|16311.8|16231.8|16312.54|16232.54|16311.8|16231.8|8
1724646970000|2024-08-26 04:36:10|16311.76|16231.76|16312.15|16232.15|16312.47|16232.47|16311.76|16231.76|10
1724646980000|2024-08-26 04:36:20|16312.09|16232.09|16311.4|16231.4|16312.09|16232.09|16311.38|16231.38|10
1724646990000|2024-08-26 04:36:30|16311.49|16231.49|16309.6|16229.6|16311.49|16231.49|16309.6|16229.6|9
1724647000000|2024-08-26 04:36:40|16309.58|16229.58|16309.59|16229.59|16309.6|16229.6|16309.58|16229.58|4
1724647010000|2024-08-26 04:36:50|16310.51|16230.51|16309.01|16229.01|16310.53|16230.53|16309.01|16229.01|10
1724647020000|2024-08-26 04:37:00|16308.95|16228.95|16309.14|16229.14|16309.37|16229.37|16308.95|16228.95|9
1724647030000|2024-08-26 04:37:10|16309.13|16229.13|16309.71|16229.71|16309.71|16229.71|16309.1|16229.1|8
1724647040000|2024-08-26 04:37:20|16309.58|16229.58|16310.13|16230.13|16310.13|16230.13|16309.48|16229.48|9
1724647050000|2024-08-26 04:37:30|16310.2|16230.2|16311.32|16231.32|16311.32|16231.32|16310.2|16230.2|10
1724647060000|2024-08-26 04:37:40|16311.24|16231.24|16312.57|16232.57|16312.57|16232.57|16311.24|16231.24|10
1724647070000|2024-08-26 04:37:50|16312.83|16232.83|16313.73|16233.73|16313.73|16233.73|16312.83|16232.83|10
1724647080000|2024-08-26 04:38:00|16313.97|16233.97|16311.86|16231.86|16313.97|16233.97|16311.86|16231.86|7
1724647090000|2024-08-26 04:38:10|16311.63|16231.63|16310.3|16230.3|16311.63|16231.63|16310.19|16230.19|10
1724647100000|2024-08-26 04:38:20|16310.29|16230.29|16309.78|16229.78|16310.5|16230.5|16309.78|16229.78|9
1724647110000|2024-08-26 04:38:30|16309.67|16229.67|16308.68|16228.68|16309.67|16229.67|16308.68|16228.68|10
1724647120000|2024-08-26 04:38:40|16309.3|16229.3|16309.64|16229.64|16309.64|16229.64|16309.3|16229.3|10
1724647130000|2024-08-26 04:38:50|16309.88|16229.88|16312.28|16232.28|16312.28|16232.28|16309.88|16229.88|10
1724647140000|2024-08-26 04:39:00|16312.16|16232.16|16312.27|16232.27|16312.32|16232.32|16312.14|16232.14|10
1724647150000|2024-08-26 04:39:10|16312.25|16232.25|16312.67|16232.67|16312.67|16232.67|16312.25|16232.25|8
1724647160000|2024-08-26 04:39:20|16312.71|16232.71|16312.08|16232.08|16313.08|16233.08|16312.08|16232.08|9
1724647170000|2024-08-26 04:39:30|16311.43|16231.43|16312.52|16232.52|16312.52|16232.52|16311.22|16231.22|9
1724647180000|2024-08-26 04:39:40|16312.74|16232.74|16312.47|16232.47|16312.8|16232.8|16312.39|16232.39|9
1724647190000|2024-08-26 04:39:50|16312.54|16232.54|16312.54|16232.54|16312.56|16232.56|16312.5|16232.5|6
1724647200000|2024-08-26 04:40:00|16312.55|16232.55|16313.99|16233.99|16313.99|16233.99|16312.28|16232.28|8
1724647210000|2024-08-26 04:40:10|16314.06|16234.06|16314.29|16234.29|16314.34|16234.34|16314.06|16234.06|7
1724647220000|2024-08-26 04:40:20|16314.24|16234.24|16313.19|16233.19|16314.41|16234.41|16313.19|16233.19|9
1724647230000|2024-08-26 04:40:30|16312.9|16232.9|16312.18|16232.18|16312.9|16232.9|16312.18|16232.18|10
1724647240000|2024-08-26 04:40:40|16312.23|16232.23|16311.43|16231.43|16312.23|16232.23|16311.43|16231.43|9
1724647250000|2024-08-26 04:40:50|16311.4|16231.4|16311.22|16231.22|16311.42|16231.42|16311.22|16231.22|8
1724647260000|2024-08-26 04:41:00|16311.14|16231.14|16310.85|16230.85|16311.14|16231.14|16310.78|16230.78|10
1724647270000|2024-08-26 04:41:10|16310.71|16230.71|16309.46|16229.46|16310.71|16230.71|16309.38|16229.38|10
1724647280000|2024-08-26 04:41:20|16309.55|16229.55|16310.71|16230.71|16311.38|16231.38|16309.55|16229.55|10
1724647290000|2024-08-26 04:41:30|16310.5|16230.5|16312.62|16232.62|16312.62|16232.62|16310.13|16230.13|9
1724647300000|2024-08-26 04:41:40|16312.67|16232.67|16310.93|16230.93|16312.83|16232.83|16310.93|16230.93|9
1724647310000|2024-08-26 04:41:50|16310.89|16230.89|16309.45|16229.45|16310.89|16230.89|16309.45|16229.45|10
1724647320000|2024-08-26 04:42:00|16309.54|16229.54|16307.18|16227.18|16309.58|16229.58|16307.18|16227.18|10
1724647330000|2024-08-26 04:42:10|16307.14|16227.14|16309.05|16229.05|16309.05|16229.05|16307.08|16227.08|9
1724647340000|2024-08-26 04:42:20|16309.03|16229.03|16309.11|16229.11|16309.44|16229.44|16309.03|16229.03|10
1724647350000|2024-08-26 04:42:30|16309.31|16229.31|16309.58|16229.58|16309.8|16229.8|16309.31|16229.31|9
1724647360000|2024-08-26 04:42:40|16309.45|16229.45|16309.21|16229.21|16309.45|16229.45|16309.18|16229.18|5
1724647370000|2024-08-26 04:42:50|16309.08|16229.08|16308.59|16228.59|16309.15|16229.15|16308.58|16228.58|7
1724647380000|2024-08-26 04:43:00|16308.6|16228.6|16305.52|16225.52|16308.67|16228.67|16305.52|16225.52|9
1724647390000|2024-08-26 04:43:10|16305.58|16225.58|16305.44|16225.44|16305.67|16225.67|16305.37|16225.37|9
1724647400000|2024-08-26 04:43:20|16305.48|16225.48|16305.68|16225.68|16305.79|16225.79|16305.48|16225.48|7
1724647410000|2024-08-26 04:43:30|16305.79|16225.79|16304.87|16224.87|16305.79|16225.79|16304.87|16224.87|9
1724647420000|2024-08-26 04:43:40|16304.86|16224.86|16299.81|16219.81|16304.86|16224.86|16299.81|16219.81|10
1724647430000|2024-08-26 04:43:50|16299.83|16219.83|16298.98|16218.98|16299.83|16219.83|16298.98|16218.98|9
1724647440000|2024-08-26 04:44:00|16298.83|16218.83|16298.13|16218.13|16298.83|16218.83|16298.07|16218.07|7
1724647450000|2024-08-26 04:44:10|16297.98|16217.98|16296.34|16216.34|16297.98|16217.98|16296.34|16216.34|10
1724647460000|2024-08-26 04:44:20|16296.29|16216.29|16294.87|16214.87|16296.29|16216.29|16294.87|16214.87|9
1724647470000|2024-08-26 04:44:30|16293.48|16213.48|16294|16214|16294|16214|16292.45|16212.45|10
1724647480000|2024-08-26 04:44:40|16293.66|16213.66|16293.16|16213.16|16293.66|16213.66|16292.88|16212.88|10
1724647490000|2024-08-26 04:44:50|16293.21|16213.21|16293.29|16213.29|16293.95|16213.95|16293.21|16213.21|8
1724647500000|2024-08-26 04:45:00|16293.25|16213.25|16292.88|16212.88|16293.36|16213.36|16292.88|16212.88|7
1724647510000|2024-08-26 04:45:10|16292.97|16212.97|16293.33|16213.33|16293.34|16213.34|16292.97|16212.97|9
1724647520000|2024-08-26 04:45:20|16293.23|16213.23|16292.97|16212.97|16293.3|16213.3|16292.97|16212.97|7
1724647530000|2024-08-26 04:45:30|16293.04|16213.04|16293.37|16213.37|16293.37|16213.37|16293.02|16213.02|9
1724647540000|2024-08-26 04:45:40|16293.02|16213.02|16289.97|16209.97|16293.02|16213.02|16289.97|16209.97|9
1724647550000|2024-08-26 04:45:50|16289.96|16209.96|16288.8|16208.8|16289.97|16209.97|16288.8|16208.8|8
1724647560000|2024-08-26 04:46:00|16288.76|16208.76|16288.39|16208.39|16288.76|16208.76|16288.39|16208.39|7
1724647570000|2024-08-26 04:46:10|16288.4|16208.4|16287.19|16207.19|16288.4|16208.4|16287.19|16207.19|9
1724647580000|2024-08-26 04:46:20|16287.26|16207.26|16286.63|16206.63|16287.26|16207.26|16286.62|16206.62|9
1724647590000|2024-08-26 04:46:30|16285.64|16205.64|16286.19|16206.19|16286.19|16206.19|16285.64|16205.64|9
1724647600000|2024-08-26 04:46:40|16287.15|16207.15|16287.37|16207.37|16288.01|16208.01|16287.15|16207.15|8
1724647610000|2024-08-26 04:46:50|16287.43|16207.43|16287.2|16207.2|16287.43|16207.43|16287.2|16207.2|7
1724647620000|2024-08-26 04:47:00|16287.23|16207.23|16287.18|16207.18|16287.46|16207.46|16287.13|16207.13|8
1724647630000|2024-08-26 04:47:10|16287.3|16207.3|16289.61|16209.61|16289.61|16209.61|16287.3|16207.3|9
1724647640000|2024-08-26 04:47:20|16289.59|16209.59|16292.33|16212.33|16292.33|16212.33|16289.59|16209.59|10
1724647650000|2024-08-26 04:47:30|16292.38|16212.38|16293.05|16213.05|16293.05|16213.05|16292.38|16212.38|9
1724647660000|2024-08-26 04:47:40|16293.29|16213.29|16293.31|16213.31|16293.37|16213.37|16292.95|16212.95|9
1724647670000|2024-08-26 04:47:50|16293.98|16213.98|16294.57|16214.57|16294.58|16214.58|16293.98|16213.98|8
1724647680000|2024-08-26 04:48:00|16294.91|16214.91|16297.56|16217.56|16297.56|16217.56|16294.75|16214.75|8
1724647690000|2024-08-26 04:48:10|16297.82|16217.82|16298.7|16218.7|16298.7|16218.7|16297.82|16217.82|10
1724647700000|2024-08-26 04:48:20|16298.74|16218.74|16297.78|16217.78|16299.34|16219.34|16297.78|16217.78|10
1724647710000|2024-08-26 04:48:30|16297.71|16217.71|16297.81|16217.81|16297.85|16217.85|16297.67|16217.67|7
1724647720000|2024-08-26 04:48:40|16297.79|16217.79|16297.15|16217.15|16297.79|16217.79|16297.13|16217.13|4
1724647730000|2024-08-26 04:48:50|16297.04|16217.04|16296.87|16216.87|16297.04|16217.04|16296.75|16216.75|9
1724647740000|2024-08-26 04:49:00|16296.93|16216.93|16295.43|16215.43|16296.96|16216.96|16295.43|16215.43|10
1724647750000|2024-08-26 04:49:10|16294.91|16214.91|16293.45|16213.45|16294.91|16214.91|16293.45|16213.45|10
1724647760000|2024-08-26 04:49:20|16293.64|16213.64|16292.72|16212.72|16293.96|16213.96|16292.72|16212.72|9
1724647770000|2024-08-26 04:49:30|16292.62|16212.62|16294.18|16214.18|16294.18|16214.18|16292.46|16212.46|10
1724647780000|2024-08-26 04:49:40|16294.29|16214.29|16294.83|16214.83|16294.86|16214.86|16294.29|16214.29|9
1724647790000|2024-08-26 04:49:50|16295.78|16215.78|16298|16218|16298|16218|16295.78|16215.78|10
1724647800000|2024-08-26 04:50:00|16298.22|16218.22|16298.85|16218.85|16299.73|16219.73|16298.22|16218.22|10
1724647810000|2024-08-26 04:50:10|16298.86|16218.86|16299.52|16219.52|16299.52|16219.52|16298.86|16218.86|10
1724647820000|2024-08-26 04:50:20|16299.57|16219.57|16300.88|16220.88|16300.88|16220.88|16299.41|16219.41|9
1724647830000|2024-08-26 04:50:30|16300.93|16220.93|16303.5|16223.5|16303.5|16223.5|16300.93|16220.93|9
1724647840000|2024-08-26 04:50:40|16303.59|16223.59|16305.57|16225.57|16305.57|16225.57|16303.59|16223.59|10
1724647850000|2024-08-26 04:50:50|16306.1|16226.1|16306.67|16226.67|16306.67|16226.67|16305.99|16225.99|10
1724647860000|2024-08-26 04:51:00|16306.69|16226.69|16307.81|16227.81|16307.81|16227.81|16306.63|16226.63|10
1724647870000|2024-08-26 04:51:10|16307.96|16227.96|16309.17|16229.17|16309.17|16229.17|16307.9|16227.9|10
1724647880000|2024-08-26 04:51:20|16309.25|16229.25|16308.64|16228.64|16309.25|16229.25|16308.22|16228.22|10
1724647890000|2024-08-26 04:51:30|16308.61|16228.61|16308.62|16228.62|16308.83|16228.83|16308.61|16228.61|9
1724647900000|2024-08-26 04:51:40|16308.7|16228.7|16308.14|16228.14|16308.79|16228.79|16308.14|16228.14|9
1724647910000|2024-08-26 04:51:50|16308.06|16228.06|16308.02|16228.02|16308.43|16228.43|16307.75|16227.75|9
1724647920000|2024-08-26 04:52:00|16307.93|16227.93|16308.99|16228.99|16308.99|16228.99|16307.83|16227.83|9
1724647930000|2024-08-26 04:52:10|16309.02|16229.02|16307.59|16227.59|16309.05|16229.05|16307.59|16227.59|10
1724647940000|2024-08-26 04:52:20|16307.56|16227.56|16308.79|16228.79|16308.79|16228.79|16307.55|16227.55|9
1724647950000|2024-08-26 04:52:30|16308.89|16228.89|16309.16|16229.16|16309.23|16229.23|16308.89|16228.89|9
1724647960000|2024-08-26 04:52:40|16309.29|16229.29|16309.8|16229.8|16309.8|16229.8|16309.28|16229.28|5
1724647970000|2024-08-26 04:52:50|16309.64|16229.64|16308.76|16228.76|16309.64|16229.64|16308.76|16228.76|7
1724647980000|2024-08-26 04:53:00|16308.81|16228.81|16308.31|16228.31|16308.81|16228.81|16308.15|16228.15|10
1724647990000|2024-08-26 04:53:10|16308.22|16228.22|16308.58|16228.58|16308.58|16228.58|16308.22|16228.22|9
1724648000000|2024-08-26 04:53:20|16308.56|16228.56|16309.06|16229.06|16309.54|16229.54|16307.44|16227.44|10
1724648010000|2024-08-26 04:53:30|16308.98|16228.98|16308.63|16228.63|16309.01|16229.01|16308.63|16228.63|9
1724648020000|2024-08-26 04:53:40|16308.54|16228.54|16307|16227|16308.54|16228.54|16306.85|16226.85|9
1724648030000|2024-08-26 04:53:50|16306.97|16226.97|16307.3|16227.3|16307.31|16227.31|16306.95|16226.95|8
1724648040000|2024-08-26 04:54:00|16307.29|16227.29|16308.69|16228.69|16308.69|16228.69|16307.19|16227.19|8
1724648050000|2024-08-26 04:54:10|16308.68|16228.68|16302.94|16222.94|16309.11|16229.11|16301.49|16221.49|10
1724648060000|2024-08-26 04:54:20|16302.82|16222.82|16308.29|16228.29|16308.29|16228.29|16302.82|16222.82|10
1724648070000|2024-08-26 04:54:30|16308.91|16228.91|16315.02|16235.02|16315.06|16235.06|16308.91|16228.91|10
1724648080000|2024-08-26 04:54:40|16314.96|16234.96|16314.9|16234.9|16314.96|16234.96|16314.81|16234.81|6
1724648090000|2024-08-26 04:54:50|16314.75|16234.75|16314.53|16234.53|16314.78|16234.78|16314.53|16234.53|8
1724648100000|2024-08-26 04:55:00|16314.66|16234.66|16314.22|16234.22|16314.71|16234.71|16314.22|16234.22|6
1724648110000|2024-08-26 04:55:10|16313.48|16233.48|16313.67|16233.67|16313.67|16233.67|16313.22|16233.22|9
1724648120000|2024-08-26 04:55:20|16312.93|16232.93|16313.9|16233.9|16313.9|16233.9|16311.98|16231.98|10
1724648130000|2024-08-26 04:55:30|16314.05|16234.05|16312.91|16232.91|16314.7|16234.7|16312.91|16232.91|10
1724648140000|2024-08-26 04:55:40|16312.82|16232.82|16312.64|16232.64|16312.82|16232.82|16312.63|16232.63|6
1724648150000|2024-08-26 04:55:50|16312.45|16232.45|16311.75|16231.75|16312.45|16232.45|16311.75|16231.75|9
1724648160000|2024-08-26 04:56:00|16311.77|16231.77|16309.9|16229.9|16311.77|16231.77|16309.9|16229.9|9
1724648170000|2024-08-26 04:56:10|16309.78|16229.78|16308.62|16228.62|16309.78|16229.78|16308.62|16228.62|9
1724648180000|2024-08-26 04:56:20|16308.59|16228.59|16307.09|16227.09|16308.59|16228.59|16307.09|16227.09|10
1724648190000|2024-08-26 04:56:30|16306.97|16226.97|16303.2|16223.2|16306.97|16226.97|16303.2|16223.2|9
1724648200000|2024-08-26 04:56:40|16301.14|16221.14|16298.6|16218.6|16301.14|16221.14|16298.6|16218.6|10
1724648210000|2024-08-26 04:56:50|16298.55|16218.55|16299.13|16219.13|16299.13|16219.13|16298.5|16218.5|10
1724648220000|2024-08-26 04:57:00|16299.55|16219.55|16300.98|16220.98|16300.98|16220.98|16299.55|16219.55|9
1724648230000|2024-08-26 04:57:10|16300.87|16220.87|16304.44|16224.44|16304.44|16224.44|16300.87|16220.87|10
1724648240000|2024-08-26 04:57:20|16304.45|16224.45|16306.94|16226.94|16307.12|16227.12|16304.45|16224.45|10
1724648250000|2024-08-26 04:57:30|16306.97|16226.97|16307.22|16227.22|16307.93|16227.93|16306.97|16226.97|8
1724648260000|2024-08-26 04:57:40|16307.27|16227.27|16307.58|16227.58|16307.58|16227.58|16307.27|16227.27|8
1724648270000|2024-08-26 04:57:50|16307.62|16227.62|16310.45|16230.45|16310.45|16230.45|16307.62|16227.62|10
1724648280000|2024-08-26 04:58:00|16310.7|16230.7|16311.05|16231.05|16311.05|16231.05|16310.67|16230.67|10
1724648290000|2024-08-26 04:58:10|16311.14|16231.14|16313.03|16233.03|16313.03|16233.03|16310.91|16230.91|7
1724648300000|2024-08-26 04:58:20|16312.76|16232.76|16312.94|16232.94|16312.96|16232.96|16312.76|16232.76|8
1724648310000|2024-08-26 04:58:30|16313.46|16233.46|16310.85|16230.85|16313.54|16233.54|16308.55|16228.55|10
1724648320000|2024-08-26 04:58:40|16310.87|16230.87|16312.64|16232.64|16312.64|16232.64|16310.4|16230.4|10
1724648330000|2024-08-26 04:58:50|16312.84|16232.84|16312.47|16232.47|16312.84|16232.84|16312.4|16232.4|10
1724648340000|2024-08-26 04:59:00|16312.43|16232.43|16312.06|16232.06|16312.43|16232.43|16311.93|16231.93|10
1724648350000|2024-08-26 04:59:10|16312.23|16232.23|16311.77|16231.77|16312.23|16232.23|16311.77|16231.77|8
1724648360000|2024-08-26 04:59:20|16311.7|16231.7|16312.13|16232.13|16312.13|16232.13|16311.63|16231.63|10
1724648370000|2024-08-26 04:59:30|16311.93|16231.93|16311.84|16231.84|16312.1|16232.1|16311.84|16231.84|7
1724648380000|2024-08-26 04:59:40|16311.91|16231.91|16311.89|16231.89|16312.07|16232.07|16311.39|16231.39|10
1724648390000|2024-08-26 04:59:50|16312.67|16232.67|16313.41|16233.41|16313.41|16233.41|16312.65|16232.65|10
1724648400000|2024-08-26 05:00:00|16313.42|16233.42|16315.84|16235.84|16315.84|16235.84|16313.42|16233.42|10
1724648410000|2024-08-26 05:00:10|16315.57|16235.57|16316.14|16236.14|16316.19|16236.19|16315.56|16235.56|9
1724648420000|2024-08-26 05:00:20|16316.18|16236.18|16316.56|16236.56|16316.56|16236.56|16316.1|16236.1|8
1724648430000|2024-08-26 05:00:30|16316.59|16236.59|16316.62|16236.62|16316.91|16236.91|16316.59|16236.59|10
1724648440000|2024-08-26 05:00:40|16316.59|16236.59|16316.19|16236.19|16316.7|16236.7|16316.19|16236.19|7
1724648450000|2024-08-26 05:00:50|16316.2|16236.2|16314.81|16234.81|16316.2|16236.2|16314.81|16234.81|8
1724648460000|2024-08-26 05:01:00|16314.75|16234.75|16314.17|16234.17|16314.75|16234.75|16313.98|16233.98|9
1724648470000|2024-08-26 05:01:10|16314.2|16234.2|16312.75|16232.75|16314.2|16234.2|16312.49|16232.49|10
1724648480000|2024-08-26 05:01:20|16312.76|16232.76|16312.88|16232.88|16312.97|16232.97|16312.76|16232.76|8
1724648490000|2024-08-26 05:01:30|16312.84|16232.84|16312.35|16232.35|16312.87|16232.87|16312.18|16232.18|10
1724648500000|2024-08-26 05:01:40|16312.42|16232.42|16311.81|16231.81|16312.43|16232.43|16311.79|16231.79|9
1724648510000|2024-08-26 05:01:50|16311.94|16231.94|16310.82|16230.82|16311.94|16231.94|16310.82|16230.82|10
1724648520000|2024-08-26 05:02:00|16310.74|16230.74|16312.52|16232.52|16312.57|16232.57|16310.74|16230.74|9
1724648530000|2024-08-26 05:02:10|16312.42|16232.42|16313.54|16233.54|16313.81|16233.81|16312.42|16232.42|10
1724648540000|2024-08-26 05:02:20|16313.5|16233.5|16320.21|16240.21|16320.21|16240.21|16313.47|16233.47|9
1724648550000|2024-08-26 05:02:30|16320.22|16240.22|16320.69|16240.69|16320.69|16240.69|16320.2|16240.2|8
1724648560000|2024-08-26 05:02:40|16320.91|16240.91|16321.03|16241.03|16321.2|16241.2|16320.91|16240.91|8
1724648570000|2024-08-26 05:02:50|16321.02|16241.02|16321.79|16241.79|16321.79|16241.79|16321.02|16241.02|5
1724648580000|2024-08-26 05:03:00|16321.81|16241.81|16323.08|16243.08|16323.08|16243.08|16321.66|16241.66|9
1724648590000|2024-08-26 05:03:10|16323.11|16243.11|16322.94|16242.94|16323.11|16243.11|16322.74|16242.74|7
1724648600000|2024-08-26 05:03:20|16322.93|16242.93|16323.27|16243.27|16323.27|16243.27|16322.93|16242.93|9
1724648610000|2024-08-26 05:03:30|16323.26|16243.26|16323.08|16243.08|16323.55|16243.55|16323.07|16243.07|8
1724648620000|2024-08-26 05:03:40|16323.52|16243.52|16323.84|16243.84|16323.84|16243.84|16323.52|16243.52|6
1724648630000|2024-08-26 05:03:50|16323.86|16243.86|16322.98|16242.98|16323.98|16243.98|16322.98|16242.98|7
1724648640000|2024-08-26 05:04:00|16322.34|16242.34|16319.44|16239.44|16322.34|16242.34|16319.44|16239.44|10
1724648650000|2024-08-26 05:04:10|16319.4|16239.4|16317.68|16237.68|16319.4|16239.4|16317.51|16237.51|10
1724648660000|2024-08-26 05:04:20|16317.55|16237.55|16318.31|16238.31|16318.31|16238.31|16317.55|16237.55|9
1724648670000|2024-08-26 05:04:30|16317.41|16237.41|16317.26|16237.26|16317.44|16237.44|16317.21|16237.21|10
1724648680000|2024-08-26 05:04:40|16317.28|16237.28|16317.47|16237.47|16317.54|16237.54|16317.02|16237.02|8
1724648690000|2024-08-26 05:04:50|16317.46|16237.46|16316.98|16236.98|16317.46|16237.46|16316.89|16236.89|6
1724648700000|2024-08-26 05:05:00|16317.02|16237.02|16317.47|16237.47|16317.47|16237.47|16316.75|16236.75|7
1724648710000|2024-08-26 05:05:10|16318.01|16238.01|16316.38|16236.38|16318.58|16238.58|16316.22|16236.22|10
1724648720000|2024-08-26 05:05:20|16316.41|16236.41|16316.42|16236.42|16316.42|16236.42|16316.41|16236.41|2
1724648730000|2024-08-26 05:05:30|16316.08|16236.08|16317.99|16237.99|16317.99|16237.99|16316.08|16236.08|6
1724648740000|2024-08-26 05:05:40|16318.08|16238.08|16317.18|16237.18|16318.08|16238.08|16317.18|16237.18|10
1724648750000|2024-08-26 05:05:50|16316.97|16236.97|16316.77|16236.77|16317.01|16237.01|16316.75|16236.75|10
1724648760000|2024-08-26 05:06:00|16316.73|16236.73|16316.79|16236.79|16316.86|16236.86|16316.71|16236.71|8
1724648770000|2024-08-26 05:06:10|16316.78|16236.78|16314.88|16234.88|16316.79|16236.79|16314.88|16234.88|10
1724648780000|2024-08-26 05:06:20|16314.86|16234.86|16315.51|16235.51|16316.22|16236.22|16314.73|16234.73|8
1724648790000|2024-08-26 05:06:30|16315.3|16235.3|16316.61|16236.61|16316.61|16236.61|16315.25|16235.25|10
1724648800000|2024-08-26 05:06:40|16316.84|16236.84|16316.89|16236.89|16316.99|16236.99|16316.69|16236.69|10
1724648810000|2024-08-26 05:06:50|16316.95|16236.95|16317.08|16237.08|16317.08|16237.08|16316.95|16236.95|9
1724648820000|2024-08-26 05:07:00|16317.06|16237.06|16320.07|16240.07|16320.07|16240.07|16317.06|16237.06|9
1724648830000|2024-08-26 05:07:10|16320.15|16240.15|16319.45|16239.45|16320.53|16240.53|16319.45|16239.45|9
1724648840000|2024-08-26 05:07:20|16319.17|16239.17|16317.15|16237.15|16319.51|16239.51|16317.15|16237.15|8
1724648850000|2024-08-26 05:07:30|16317.26|16237.26|16316.78|16236.78|16317.26|16237.26|16316.63|16236.63|9
1724648860000|2024-08-26 05:07:40|16316.79|16236.79|16317.48|16237.48|16317.48|16237.48|16316.78|16236.78|9
1724648870000|2024-08-26 05:07:50|16317.38|16237.38|16317.48|16237.48|16317.49|16237.49|16317.38|16237.38|9
1724648880000|2024-08-26 05:08:00|16317.51|16237.51|16318.47|16238.47|16318.67|16238.67|16317.51|16237.51|8
1724648890000|2024-08-26 05:08:10|16318.33|16238.33|16317.56|16237.56|16318.33|16238.33|16317.54|16237.54|8
1724648900000|2024-08-26 05:08:20|16317.47|16237.47|16316.11|16236.11|16317.47|16237.47|16316.11|16236.11|8
1724648910000|2024-08-26 05:08:30|16316.1|16236.1|16315.59|16235.59|16316.1|16236.1|16315.59|16235.59|9
1724648920000|2024-08-26 05:08:40|16315.58|16235.58|16315.37|16235.37|16315.58|16235.58|16315.24|16235.24|8
1724648930000|2024-08-26 05:08:50|16315.67|16235.67|16315.79|16235.79|16315.91|16235.91|16315.64|16235.64|10
1724648940000|2024-08-26 05:09:00|16315.93|16235.93|16315.57|16235.57|16315.95|16235.95|16315.42|16235.42|10
1724648950000|2024-08-26 05:09:10|16315.64|16235.64|16315.81|16235.81|16316.18|16236.18|16315.44|16235.44|10
1724648960000|2024-08-26 05:09:20|16316.34|16236.34|16315.53|16235.53|16316.6|16236.6|16315.49|16235.49|10
1724648970000|2024-08-26 05:09:30|16316.25|16236.25|16316.67|16236.67|16316.89|16236.89|16316.25|16236.25|10
1724648980000|2024-08-26 05:09:40|16316.6|16236.6|16317.1|16237.1|16317.17|16237.17|16316.39|16236.39|10
1724648990000|2024-08-26 05:09:50|16317.31|16237.31|16317.26|16237.26|16317.32|16237.32|16317.26|16237.26|6
1724649000000|2024-08-26 05:10:00|16317.23|16237.23|16317.13|16237.13|16317.23|16237.23|16316.67|16236.67|10
1724649010000|2024-08-26 05:10:10|16317.04|16237.04|16316.78|16236.78|16317.56|16237.56|16316.78|16236.78|10
1724649020000|2024-08-26 05:10:20|16316.54|16236.54|16317.18|16237.18|16317.18|16237.18|16316.39|16236.39|10
1724649030000|2024-08-26 05:10:30|16317.27|16237.27|16318.6|16238.6|16318.6|16238.6|16317.26|16237.26|10
1724649040000|2024-08-26 05:10:40|16318.63|16238.63|16318.52|16238.52|16318.67|16238.67|16318.49|16238.49|8
1724649050000|2024-08-26 05:10:50|16318.53|16238.53|16318.8|16238.8|16318.8|16238.8|16318.27|16238.27|6
1724649060000|2024-08-26 05:11:00|16318.76|16238.76|16319.07|16239.07|16319.31|16239.31|16318.76|16238.76|7
1724649070000|2024-08-26 05:11:10|16318.76|16238.76|16317.77|16237.77|16318.76|16238.76|16317.73|16237.73|10
1724649080000|2024-08-26 05:11:20|16317.75|16237.75|16317.63|16237.63|16317.75|16237.75|16317.38|16237.38|7
1724649090000|2024-08-26 05:11:30|16317.71|16237.71|16317.83|16237.83|16317.83|16237.83|16317.68|16237.68|6
1724649100000|2024-08-26 05:11:40|16317.91|16237.91|16319.23|16239.23|16319.23|16239.23|16317.91|16237.91|9
1724649110000|2024-08-26 05:11:50|16319.09|16239.09|16319.18|16239.18|16319.34|16239.34|16319.07|16239.07|10
1724649120000|2024-08-26 05:12:00|16319.17|16239.17|16319.31|16239.31|16319.31|16239.31|16319.17|16239.17|5
1724649130000|2024-08-26 05:12:10|16319.41|16239.41|16319.06|16239.06|16319.42|16239.42|16319.06|16239.06|7
1724649140000|2024-08-26 05:12:20|16319.04|16239.04|16314.34|16234.34|16319.04|16239.04|16314.34|16234.34|7
1724649150000|2024-08-26 05:12:30|16314.35|16234.35|16314.22|16234.22|16314.39|16234.39|16314.22|16234.22|7
1724649160000|2024-08-26 05:12:40|16314.2|16234.2|16312.65|16232.65|16314.2|16234.2|16312.65|16232.65|10
1724649170000|2024-08-26 05:12:50|16312.66|16232.66|16311.75|16231.75|16312.83|16232.83|16311.65|16231.65|9
1724649180000|2024-08-26 05:13:00|16311.82|16231.82|16311.55|16231.55|16311.84|16231.84|16311.55|16231.55|6
1724649190000|2024-08-26 05:13:10|16311.54|16231.54|16311.4|16231.4|16311.92|16231.92|16311.31|16231.31|7
1724649200000|2024-08-26 05:13:20|16311.62|16231.62|16312.13|16232.13|16312.3|16232.3|16311.62|16231.62|9
1724649210000|2024-08-26 05:13:30|16311.66|16231.66|16311.39|16231.39|16311.66|16231.66|16311.39|16231.39|8
1724649220000|2024-08-26 05:13:40|16311.68|16231.68|16311.35|16231.35|16311.68|16231.68|16311.35|16231.35|8
1724649230000|2024-08-26 05:13:50|16311.11|16231.11|16310.5|16230.5|16311.11|16231.11|16310.5|16230.5|9
1724649240000|2024-08-26 05:14:00|16310.48|16230.48|16310.43|16230.43|16310.48|16230.48|16310.39|16230.39|6
1724649250000|2024-08-26 05:14:10|16310.25|16230.25|16308.75|16228.75|16310.25|16230.25|16308.75|16228.75|10
1724649260000|2024-08-26 05:14:20|16308.73|16228.73|16316.4|16236.4|16316.4|16236.4|16308.67|16228.67|9
1724649270000|2024-08-26 05:14:30|16315.79|16235.79|16315.13|16235.13|16315.79|16235.79|16315.11|16235.11|9
1724649280000|2024-08-26 05:14:40|16315.12|16235.12|16313.15|16233.15|16315.12|16235.12|16313.15|16233.15|7
1724649290000|2024-08-26 05:14:50|16312.51|16232.51|16311.86|16231.86|16312.51|16232.51|16311.86|16231.86|9
1724649300000|2024-08-26 05:15:00|16311.83|16231.83|16311.15|16231.15|16311.83|16231.83|16311|16231|9
1724649310000|2024-08-26 05:15:10|16311.17|16231.17|16311.87|16231.87|16311.87|16231.87|16311.17|16231.17|8
1724649320000|2024-08-26 05:15:20|16311.88|16231.88|16313|16233|16313|16233|16311.88|16231.88|8
1724649330000|2024-08-26 05:15:30|16313.38|16233.38|16314.82|16234.82|16314.89|16234.89|16313.38|16233.38|10
1724649340000|2024-08-26 05:15:40|16315.36|16235.36|16315.9|16235.9|16315.9|16235.9|16315.36|16235.36|8
1724649350000|2024-08-26 05:15:50|16315.85|16235.85|16315.49|16235.49|16315.85|16235.85|16315.41|16235.41|7
1724649360000|2024-08-26 05:16:00|16315.48|16235.48|16315.36|16235.36|16315.81|16235.81|16315.36|16235.36|8
1724649370000|2024-08-26 05:16:10|16315.34|16235.34|16314.87|16234.87|16315.34|16235.34|16314.87|16234.87|9
1724649380000|2024-08-26 05:16:20|16314.84|16234.84|16312.74|16232.74|16314.86|16234.86|16312.74|16232.74|8
1724649390000|2024-08-26 05:16:30|16312.61|16232.61|16311.06|16231.06|16312.82|16232.82|16309.54|16229.54|9
1724649400000|2024-08-26 05:16:40|16311.26|16231.26|16311.42|16231.42|16311.6|16231.6|16311.23|16231.23|10
1724649410000|2024-08-26 05:16:50|16311.35|16231.35|16310.75|16230.75|16311.35|16231.35|16310.75|16230.75|10
1724649420000|2024-08-26 05:17:00|16310.58|16230.58|16308.3|16228.3|16310.58|16230.58|16308.3|16228.3|9
1724649430000|2024-08-26 05:17:10|16308.24|16228.24|16308.09|16228.09|16308.24|16228.24|16307.86|16227.86|8
1724649440000|2024-08-26 05:17:20|16308.16|16228.16|16310.43|16230.43|16310.43|16230.43|16308.16|16228.16|9
1724649450000|2024-08-26 05:17:30|16310.65|16230.65|16313.1|16233.1|16313.21|16233.21|16310.65|16230.65|10
1724649460000|2024-08-26 05:17:40|16312.51|16232.51|16312.39|16232.39|16312.51|16232.51|16312.09|16232.09|10
1724649470000|2024-08-26 05:17:50|16312.42|16232.42|16314.43|16234.43|16314.43|16234.43|16311.89|16231.89|10
1724649480000|2024-08-26 05:18:00|16314.45|16234.45|16314.62|16234.62|16314.66|16234.66|16314.31|16234.31|7
1724649490000|2024-08-26 05:18:10|16314.61|16234.61|16314.12|16234.12|16314.61|16234.61|16314.12|16234.12|7
1724649500000|2024-08-26 05:18:20|16314.52|16234.52|16314.81|16234.81|16315.22|16235.22|16314.52|16234.52|9
1724649510000|2024-08-26 05:18:30|16314.75|16234.75|16315.15|16235.15|16315.37|16235.37|16314.74|16234.74|8
1724649520000|2024-08-26 05:18:40|16315.21|16235.21|16316.14|16236.14|16316.14|16236.14|16315.21|16235.21|9
1724649530000|2024-08-26 05:18:50|16316.24|16236.24|16315.94|16235.94|16316.24|16236.24|16315.82|16235.82|8
1724649540000|2024-08-26 05:19:00|16313.87|16233.87|16313.38|16233.38|16313.87|16233.87|16311.56|16231.56|9
1724649550000|2024-08-26 05:19:10|16313.57|16233.57|16312.95|16232.95|16313.72|16233.72|16312.94|16232.94|9
1724649560000|2024-08-26 05:19:20|16312.97|16232.97|16314.11|16234.11|16314.2|16234.2|16312.97|16232.97|4
1724649570000|2024-08-26 05:19:30|16314.3|16234.3|16313.32|16233.32|16314.56|16234.56|16313.31|16233.31|5
1724649580000|2024-08-26 05:19:40|16313.35|16233.35|16312.87|16232.87|16313.41|16233.41|16312.56|16232.56|9
1724649590000|2024-08-26 05:19:50|16312.86|16232.86|16312.42|16232.42|16312.88|16232.88|16312.42|16232.42|7
1724649600000|2024-08-26 05:20:00|16312.4|16232.4|16311.67|16231.67|16312.4|16232.4|16310.88|16230.88|8
1724649610000|2024-08-26 05:20:10|16311.68|16231.68|16311.1|16231.1|16311.68|16231.68|16311.1|16231.1|10
1724649620000|2024-08-26 05:20:20|16311.05|16231.05|16310.69|16230.69|16311.05|16231.05|16310.69|16230.69|3
1724649630000|2024-08-26 05:20:30|16310.36|16230.36|16306.85|16226.85|16310.36|16230.36|16306.85|16226.85|10
1724649640000|2024-08-26 05:20:40|16306.66|16226.66|16305.55|16225.55|16306.66|16226.66|16305.55|16225.55|10
1724649650000|2024-08-26 05:20:50|16305.42|16225.42|16303.1|16223.1|16305.67|16225.67|16303.07|16223.07|10
1724649660000|2024-08-26 05:21:00|16302.86|16222.86|16301.34|16221.34|16302.86|16222.86|16301.34|16221.34|9
1724649670000|2024-08-26 05:21:10|16301.16|16221.16|16301|16221|16301.22|16221.22|16300.96|16220.96|10
1724649680000|2024-08-26 05:21:20|16300.97|16220.97|16300.34|16220.34|16300.97|16220.97|16300.34|16220.34|10
1724649690000|2024-08-26 05:21:30|16299.69|16219.69|16299.1|16219.1|16299.69|16219.69|16298.97|16218.97|10
1724649700000|2024-08-26 05:21:40|16299.25|16219.25|16300.13|16220.13|16300.13|16220.13|16299.1|16219.1|10
1724649710000|2024-08-26 05:21:50|16300.78|16220.78|16297.04|16217.04|16301.09|16221.09|16294.36|16214.36|10
1724649720000|2024-08-26 05:22:00|16297.11|16217.11|16301.4|16221.4|16301.44|16221.44|16297.11|16217.11|10
1724649730000|2024-08-26 05:22:10|16301.44|16221.44|16301.05|16221.05|16302.37|16222.37|16301.05|16221.05|8
1724649740000|2024-08-26 05:22:20|16301.04|16221.04|16300.69|16220.69|16301.25|16221.25|16300.69|16220.69|9
1724649750000|2024-08-26 05:22:30|16300.73|16220.73|16301.6|16221.6|16301.6|16221.6|16300.73|16220.73|10
1724649760000|2024-08-26 05:22:40|16301.62|16221.62|16297.54|16217.54|16301.78|16221.78|16297.54|16217.54|9
1724649770000|2024-08-26 05:22:50|16297.64|16217.64|16296.74|16216.74|16297.69|16217.69|16296.74|16216.74|10
1724649780000|2024-08-26 05:23:00|16296.65|16216.65|16296.51|16216.51|16296.65|16216.65|16296.51|16216.51|7
1724649790000|2024-08-26 05:23:10|16296.19|16216.19|16294.29|16214.29|16296.19|16216.19|16294.29|16214.29|10
1724649800000|2024-08-26 05:23:20|16294|16214|16293.86|16213.86|16294|16214|16293.7|16213.7|9
1724649810000|2024-08-26 05:23:30|16293.91|16213.91|16294.56|16214.56|16294.56|16214.56|16293.91|16213.91|9
1724649820000|2024-08-26 05:23:40|16294.63|16214.63|16294.7|16214.7|16294.76|16214.76|16294.63|16214.63|10
1724649830000|2024-08-26 05:23:50|16294.62|16214.62|16293.59|16213.59|16294.62|16214.62|16293.59|16213.59|9
1724649840000|2024-08-26 05:24:00|16293.56|16213.56|16293.16|16213.16|16293.56|16213.56|16293.16|16213.16|10
1724649850000|2024-08-26 05:24:10|16293.09|16213.09|16292.08|16212.08|16293.09|16213.09|16292.08|16212.08|10
1724649860000|2024-08-26 05:24:20|16291.69|16211.69|16291.14|16211.14|16291.69|16211.69|16291.14|16211.14|7
1724649870000|2024-08-26 05:24:30|16291.07|16211.07|16291.17|16211.17|16291.17|16211.17|16291.03|16211.03|5
1724649880000|2024-08-26 05:24:40|16291.15|16211.15|16291.18|16211.18|16291.19|16211.19|16291.14|16211.14|6
1724649890000|2024-08-26 05:24:50|16290.97|16210.97|16290.62|16210.62|16291.32|16211.32|16290.62|16210.62|10
1724649900000|2024-08-26 05:25:00|16290.5|16210.5|16289.57|16209.57|16290.5|16210.5|16289.54|16209.54|10
1724649910000|2024-08-26 05:25:10|16289.58|16209.58|16289.58|16209.58|16289.63|16209.63|16289.56|16209.56|5
1724649920000|2024-08-26 05:25:20|16289.44|16209.44|16289.11|16209.11|16289.44|16209.44|16289.11|16209.11|10
1724649930000|2024-08-26 05:25:30|16288.66|16208.66|16284.38|16204.38|16288.66|16208.66|16284.38|16204.38|10
1724649940000|2024-08-26 05:25:40|16283.87|16203.87|16284.3|16204.3|16284.39|16204.39|16282.55|16202.55|10
1724649950000|2024-08-26 05:25:50|16284.21|16204.21|16281.97|16201.97|16284.21|16204.21|16281.97|16201.97|8
1724649960000|2024-08-26 05:26:00|16281.56|16201.56|16281.28|16201.28|16281.56|16201.56|16281.04|16201.04|10
1724649970000|2024-08-26 05:26:10|16280.97|16200.97|16280.2|16200.2|16281.09|16201.09|16280.2|16200.2|7
1724649980000|2024-08-26 05:26:20|16280.16|16200.16|16280.01|16200.01|16280.39|16200.39|16280.01|16200.01|9
1724649990000|2024-08-26 05:26:30|16279.82|16199.82|16280.02|16200.02|16280.96|16200.96|16279.82|16199.82|10
1724650000000|2024-08-26 05:26:40|16279.96|16199.96|16281.67|16201.67|16281.7|16201.7|16279.96|16199.96|9
1724650010000|2024-08-26 05:26:50|16281.62|16201.62|16274.21|16194.21|16281.62|16201.62|16274.21|16194.21|7
1724650020000|2024-08-26 05:27:00|16273.31|16193.31|16262.17|16182.17|16273.31|16193.31|16262.17|16182.17|10
1724650030000|2024-08-26 05:27:10|16262.42|16182.42|16246.71|16166.71|16262.42|16182.42|16246.71|16166.71|9
1724650040000|2024-08-26 05:27:20|16244.88|16164.88|16236.73|16156.73|16244.88|16164.88|16236.69|16156.69|10
1724650050000|2024-08-26 05:27:30|16237.44|16157.44|16238.66|16158.66|16238.66|16158.66|16235.5|16155.5|10
1724650060000|2024-08-26 05:27:40|16240.3|16160.3|16241.43|16161.43|16241.43|16161.43|16240.3|16160.3|10
1724650070000|2024-08-26 05:27:50|16241.58|16161.58|16240.21|16160.21|16241.58|16161.58|16239.51|16159.51|9
1724650080000|2024-08-26 05:28:00|16240.61|16160.61|16239.87|16159.87|16241.03|16161.03|16239.87|16159.87|10
1724650090000|2024-08-26 05:28:10|16239.39|16159.39|16237.76|16157.76|16239.39|16159.39|16237.56|16157.56|10
1724650100000|2024-08-26 05:28:20|16237.75|16157.75|16236.72|16156.72|16237.95|16157.95|16236.48|16156.48|10
1724650110000|2024-08-26 05:28:30|16236.99|16156.99|16237.88|16157.88|16237.88|16157.88|16236.96|16156.96|10
1724650120000|2024-08-26 05:28:40|16237.91|16157.91|16237.68|16157.68|16237.91|16157.91|16237.67|16157.67|9
1724650130000|2024-08-26 05:28:50|16237.66|16157.66|16237.68|16157.68|16237.85|16157.85|16237.62|16157.62|8
1724650140000|2024-08-26 05:29:00|16237.56|16157.56|16236.8|16156.8|16237.56|16157.56|16236.62|16156.62|10
1724650150000|2024-08-26 05:29:10|16236.71|16156.71|16235.39|16155.39|16236.71|16156.71|16234.9|16154.9|10
1724650160000|2024-08-26 05:29:20|16235.31|16155.31|16232.7|16152.7|16235.36|16155.36|16232.7|16152.7|10
1724650170000|2024-08-26 05:29:30|16232.3|16152.3|16231.86|16151.86|16232.3|16152.3|16231.09|16151.09|10
1724650180000|2024-08-26 05:29:40|16230.58|16150.58|16230.95|16150.95|16231.52|16151.52|16229.75|16149.75|10
1724650190000|2024-08-26 05:29:50|16230.94|16150.94|16229.78|16149.78|16231.22|16151.22|16229.7|16149.7|8
1724650200000|2024-08-26 05:30:00|16229.62|16149.62|16230.98|16150.98|16230.98|16150.98|16229.62|16149.62|10
1724650210000|2024-08-26 05:30:10|16231.06|16151.06|16237.86|16157.86|16237.86|16157.86|16231.06|16151.06|10
1724650220000|2024-08-26 05:30:20|16237.98|16157.98|16237.21|16157.21|16238.42|16158.42|16237.21|16157.21|10
1724650230000|2024-08-26 05:30:30|16236.79|16156.79|16236.15|16156.15|16236.79|16156.79|16235.97|16155.97|10
1724650240000|2024-08-26 05:30:40|16236.06|16156.06|16237.35|16157.35|16238.26|16158.26|16236.06|16156.06|10
1724650250000|2024-08-26 05:30:50|16237.4|16157.4|16238.74|16158.74|16238.74|16158.74|16237.4|16157.4|10
1724650260000|2024-08-26 05:31:00|16238.86|16158.86|16239.94|16159.94|16239.94|16159.94|16238.86|16158.86|10
1724650270000|2024-08-26 05:31:10|16239.95|16159.95|16241.35|16161.35|16241.35|16161.35|16239.95|16159.95|9
1724650280000|2024-08-26 05:31:20|16241.36|16161.36|16242.73|16162.73|16242.84|16162.84|16241.34|16161.34|10
1724650290000|2024-08-26 05:31:30|16242.72|16162.72|16242.04|16162.04|16242.82|16162.82|16241.76|16161.76|9
1724650300000|2024-08-26 05:31:40|16241.96|16161.96|16242.86|16162.86|16242.86|16162.86|16241.96|16161.96|9
1724650310000|2024-08-26 05:31:50|16242.92|16162.92|16240.1|16160.1|16242.92|16162.92|16240.1|16160.1|10
1724650320000|2024-08-26 05:32:00|16239.86|16159.86|16241.08|16161.08|16241.08|16161.08|16239.41|16159.41|10
1724650330000|2024-08-26 05:32:10|16241.33|16161.33|16244.4|16164.4|16244.4|16164.4|16241.33|16161.33|10
1724650340000|2024-08-26 05:32:20|16244.8|16164.8|16246.77|16166.77|16246.77|16166.77|16244.8|16164.8|10
1724650350000|2024-08-26 05:32:30|16246.84|16166.84|16245.13|16165.13|16246.84|16166.84|16244.89|16164.89|9
1724650360000|2024-08-26 05:32:40|16245.15|16165.15|16246.09|16166.09|16246.09|16166.09|16245.15|16165.15|7
1724650370000|2024-08-26 05:32:50|16245.96|16165.96|16247.82|16167.82|16247.82|16167.82|16245.91|16165.91|9
1724650380000|2024-08-26 05:33:00|16247.61|16167.61|16247.54|16167.54|16247.82|16167.82|16247.54|16167.54|9
1724650390000|2024-08-26 05:33:10|16246.56|16166.56|16243.46|16163.46|16246.56|16166.56|16243.46|16163.46|10
1724650400000|2024-08-26 05:33:20|16243.45|16163.45|16244.12|16164.12|16244.12|16164.12|16243.44|16163.44|9
1724650410000|2024-08-26 05:33:30|16244.17|16164.17|16245.56|16165.56|16245.56|16165.56|16244.17|16164.17|9
1724650420000|2024-08-26 05:33:40|16245.77|16165.77|16245.95|16165.95|16245.95|16165.95|16245.77|16165.77|7
1724650430000|2024-08-26 05:33:50|16246.68|16166.68|16248.12|16168.12|16248.12|16168.12|16246.68|16166.68|10
1724650440000|2024-08-26 05:34:00|16248.37|16168.37|16248.95|16168.95|16249.54|16169.54|16248.37|16168.37|10
1724650450000|2024-08-26 05:34:10|16249.04|16169.04|16249.51|16169.51|16250.02|16170.02|16249|16169|10
1724650460000|2024-08-26 05:34:20|16249.53|16169.53|16249.39|16169.39|16249.53|16169.53|16249.07|16169.07|7
1724650470000|2024-08-26 05:34:30|16249.29|16169.29|16249.78|16169.78|16249.78|16169.78|16249.29|16169.29|9
1724650480000|2024-08-26 05:34:40|16249.23|16169.23|16249.19|16169.19|16249.27|16169.27|16248.88|16168.88|10
1724650490000|2024-08-26 05:34:50|16249.23|16169.23|16250.34|16170.34|16250.57|16170.57|16249.23|16169.23|10
1724650500000|2024-08-26 05:35:00|16250.68|16170.68|16250.98|16170.98|16250.98|16170.98|16249.04|16169.04|10
1724650510000|2024-08-26 05:35:10|16251.7|16171.7|16255.58|16175.58|16255.58|16175.58|16251.7|16171.7|10
1724650520000|2024-08-26 05:35:20|16255.64|16175.64|16256.84|16176.84|16256.84|16176.84|16255.62|16175.62|10
1724650530000|2024-08-26 05:35:30|16257.26|16177.26|16256.93|16176.93|16257.93|16177.93|16256.46|16176.46|10
1724650540000|2024-08-26 05:35:40|16256.97|16176.97|16257.64|16177.64|16257.64|16177.64|16256.97|16176.97|7
1724650550000|2024-08-26 05:35:50|16257.8|16177.8|16257.54|16177.54|16257.92|16177.92|16257.54|16177.54|9
1724650560000|2024-08-26 05:36:00|16257.48|16177.48|16257.18|16177.18|16257.49|16177.49|16256.39|16176.39|10
1724650570000|2024-08-26 05:36:10|16257.58|16177.58|16259.96|16179.96|16259.96|16179.96|16257.58|16177.58|10
1724650580000|2024-08-26 05:36:20|16260.12|16180.12|16259.65|16179.65|16260.2|16180.2|16259.65|16179.65|10
1724650590000|2024-08-26 05:36:30|16259.73|16179.73|16259.7|16179.7|16259.73|16179.73|16259.06|16179.06|10
1724650600000|2024-08-26 05:36:40|16259.74|16179.74|16259.82|16179.82|16260.25|16180.25|16259.74|16179.74|9
1724650610000|2024-08-26 05:36:50|16259.72|16179.72|16259.84|16179.84|16259.84|16179.84|16259.42|16179.42|10
1724650620000|2024-08-26 05:37:00|16259.91|16179.91|16259.85|16179.85|16260.49|16180.49|16259.85|16179.85|7
1724650630000|2024-08-26 05:37:10|16259.82|16179.82|16258.07|16178.07|16259.83|16179.83|16258.02|16178.02|9
1724650640000|2024-08-26 05:37:20|16257.94|16177.94|16257.5|16177.5|16257.94|16177.94|16257.5|16177.5|9
1724650650000|2024-08-26 05:37:30|16257.04|16177.04|16255.11|16175.11|16257.04|16177.04|16255.08|16175.08|10
1724650660000|2024-08-26 05:37:40|16254.71|16174.71|16254.81|16174.81|16254.81|16174.81|16254.6|16174.6|7
1724650670000|2024-08-26 05:37:50|16254.79|16174.79|16254.83|16174.83|16255.71|16175.71|16254.69|16174.69|8
1724650680000|2024-08-26 05:38:00|16254.4|16174.4|16255.2|16175.2|16255.2|16175.2|16254.21|16174.21|9
1724650690000|2024-08-26 05:38:10|16255.3|16175.3|16255.17|16175.17|16255.48|16175.48|16254.94|16174.94|10
1724650700000|2024-08-26 05:38:20|16255.21|16175.21|16254.7|16174.7|16256.16|16176.16|16254.7|16174.7|10
1724650710000|2024-08-26 05:38:30|16254.72|16174.72|16254.4|16174.4|16254.72|16174.72|16254.29|16174.29|9
1724650720000|2024-08-26 05:38:40|16254.41|16174.41|16256.71|16176.71|16256.71|16176.71|16254.4|16174.4|7
1724650730000|2024-08-26 05:38:50|16256.75|16176.75|16253.2|16173.2|16256.75|16176.75|16253.2|16173.2|10
1724650740000|2024-08-26 05:39:00|16252.99|16172.99|16252.55|16172.55|16252.99|16172.99|16252.45|16172.45|10
1724650750000|2024-08-26 05:39:10|16252.49|16172.49|16252.83|16172.83|16252.85|16172.85|16252.28|16172.28|8
1724650760000|2024-08-26 05:39:20|16252.71|16172.71|16252.25|16172.25|16252.87|16172.87|16252.25|16172.25|10
1724650770000|2024-08-26 05:39:30|16252.23|16172.23|16253.4|16173.4|16253.4|16173.4|16251.97|16171.97|10
1724650780000|2024-08-26 05:39:40|16252.99|16172.99|16254.07|16174.07|16254.07|16174.07|16252.92|16172.92|10
1724650790000|2024-08-26 05:39:50|16254.13|16174.13|16252.19|16172.19|16256.13|16176.13|16252.1|16172.1|9
1724650800000|2024-08-26 05:40:00|16252.32|16172.32|16253.07|16173.07|16253.92|16173.92|16252.32|16172.32|10
1724650810000|2024-08-26 05:40:10|16252.66|16172.66|16254.33|16174.33|16254.33|16174.33|16252.66|16172.66|9
1724650820000|2024-08-26 05:40:20|16254.37|16174.37|16254.93|16174.93|16254.93|16174.93|16254.28|16174.28|9
1724650830000|2024-08-26 05:40:30|16255.12|16175.12|16256.58|16176.58|16256.58|16176.58|16255.05|16175.05|10
1724650840000|2024-08-26 05:40:40|16256.62|16176.62|16257.26|16177.26|16257.27|16177.27|16256.62|16176.62|9
1724650850000|2024-08-26 05:40:50|16257.15|16177.15|16254.75|16174.75|16257.15|16177.15|16254.75|16174.75|9
1724650860000|2024-08-26 05:41:00|16254.63|16174.63|16254.56|16174.56|16254.8|16174.8|16254.41|16174.41|10
1724650870000|2024-08-26 05:41:10|16254.62|16174.62|16253.94|16173.94|16254.73|16174.73|16253.94|16173.94|8
1724650880000|2024-08-26 05:41:20|16253.7|16173.7|16253.06|16173.06|16253.7|16173.7|16253.01|16173.01|8
1724650890000|2024-08-26 05:41:30|16253.16|16173.16|16254.57|16174.57|16254.64|16174.64|16252.87|16172.87|8
1724650900000|2024-08-26 05:41:40|16260.17|16180.17|16258.23|16178.23|16260.18|16180.18|16258.21|16178.21|10
1724650910000|2024-08-26 05:41:50|16258.2|16178.2|16256.68|16176.68|16258.38|16178.38|16256.68|16176.68|9
1724650920000|2024-08-26 05:42:00|16256.7|16176.7|16257.61|16177.61|16258.35|16178.35|16256.39|16176.39|10
1724650930000|2024-08-26 05:42:10|16257.21|16177.21|16258.37|16178.37|16258.37|16178.37|16256.57|16176.57|10
1724650940000|2024-08-26 05:42:20|16258.36|16178.36|16258.03|16178.03|16258.58|16178.58|16258.03|16178.03|10
1724650950000|2024-08-26 05:42:30|16258.04|16178.04|16255.78|16175.78|16258.04|16178.04|16255.78|16175.78|10
1724650960000|2024-08-26 05:42:40|16255.76|16175.76|16255.45|16175.45|16256|16176|16255.45|16175.45|8
1724650970000|2024-08-26 05:42:50|16256.44|16176.44|16256.99|16176.99|16257.03|16177.03|16256.44|16176.44|9
1724650980000|2024-08-26 05:43:00|16257.11|16177.11|16257.66|16177.66|16257.66|16177.66|16257.11|16177.11|7
1724650990000|2024-08-26 05:43:10|16258.05|16178.05|16259.35|16179.35|16259.35|16179.35|16258.05|16178.05|9
1724651000000|2024-08-26 05:43:20|16259.64|16179.64|16261.13|16181.13|16261.13|16181.13|16259.64|16179.64|10
1724651010000|2024-08-26 05:43:30|16261.18|16181.18|16259.21|16179.21|16261.22|16181.22|16259.21|16179.21|8
1724651020000|2024-08-26 05:43:40|16259.1|16179.1|16260.03|16180.03|16260.03|16180.03|16259.09|16179.09|10
1724651030000|2024-08-26 05:43:50|16260.08|16180.08|16260.62|16180.62|16260.62|16180.62|16260.08|16180.08|10
1724651040000|2024-08-26 05:44:00|16260.82|16180.82|16262.04|16182.04|16262.04|16182.04|16260.82|16180.82|7
1724651050000|2024-08-26 05:44:10|16262.2|16182.2|16263.6|16183.6|16264.54|16184.54|16262.2|16182.2|10
1724651060000|2024-08-26 05:44:20|16263.66|16183.66|16261.35|16181.35|16263.67|16183.67|16261.35|16181.35|10
1724651070000|2024-08-26 05:44:30|16261.26|16181.26|16262.67|16182.67|16262.67|16182.67|16261.11|16181.11|8
1724651080000|2024-08-26 05:44:40|16263.1|16183.1|16263.53|16183.53|16263.91|16183.91|16263.1|16183.1|10
1724651090000|2024-08-26 05:44:50|16263.29|16183.29|16261.96|16181.96|16263.29|16183.29|16261.96|16181.96|10
1724651100000|2024-08-26 05:45:00|16262.21|16182.21|16262.15|16182.15|16262.4|16182.4|16261.97|16181.97|9
1724651110000|2024-08-26 05:45:10|16262.21|16182.21|16262.09|16182.09|16262.32|16182.32|16262.09|16182.09|8
1724651120000|2024-08-26 05:45:20|16262.1|16182.1|16261.92|16181.92|16262.17|16182.17|16261.92|16181.92|10
1724651130000|2024-08-26 05:45:30|16261.81|16181.81|16261.5|16181.5|16261.81|16181.81|16261.21|16181.21|9
1724651140000|2024-08-26 05:45:40|16261.33|16181.33|16259.09|16179.09|16261.33|16181.33|16259.09|16179.09|9
1724651150000|2024-08-26 05:45:50|16259.19|16179.19|16257.14|16177.14|16259.32|16179.32|16257.14|16177.14|10
1724651160000|2024-08-26 05:46:00|16257.19|16177.19|16259.48|16179.48|16260.2|16180.2|16257.19|16177.19|10
1724651170000|2024-08-26 05:46:10|16259.28|16179.28|16245.82|16165.82|16259.28|16179.28|16245.82|16165.82|10
1724651180000|2024-08-26 05:46:20|16245.44|16165.44|16243.84|16163.84|16245.44|16165.44|16243.84|16163.84|10
1724651190000|2024-08-26 05:46:30|16243.8|16163.8|16243.23|16163.23|16244.01|16164.01|16243.22|16163.22|9
1724651200000|2024-08-26 05:46:40|16243.16|16163.16|16243.07|16163.07|16243.72|16163.72|16243.07|16163.07|9
1724651210000|2024-08-26 05:46:50|16242.53|16162.53|16243.94|16163.94|16244.2|16164.2|16242.43|16162.43|10
1724651220000|2024-08-26 05:47:00|16243.81|16163.81|16244.38|16164.38|16244.38|16164.38|16243.58|16163.58|10
1724651230000|2024-08-26 05:47:10|16244.39|16164.39|16247.03|16167.03|16247.03|16167.03|16244.39|16164.39|8
1724651240000|2024-08-26 05:47:20|16247.04|16167.04|16245.03|16165.03|16247.07|16167.07|16245.03|16165.03|10
1724651250000|2024-08-26 05:47:30|16245|16165|16244.39|16164.39|16245|16165|16244.39|16164.39|8
1724651260000|2024-08-26 05:47:40|16244.3|16164.3|16244.66|16164.66|16244.66|16164.66|16243.8|16163.8|9
1724651270000|2024-08-26 05:47:50|16244.93|16164.93|16244.47|16164.47|16245.19|16165.19|16244.47|16164.47|10
1724651280000|2024-08-26 05:48:00|16244.29|16164.29|16243.59|16163.59|16244.29|16164.29|16243.59|16163.59|10
1724651290000|2024-08-26 05:48:10|16243.57|16163.57|16244.62|16164.62|16244.62|16164.62|16243.57|16163.57|10
1724651300000|2024-08-26 05:48:20|16245|16165|16247.91|16167.91|16247.98|16167.98|16245|16165|10
1724651310000|2024-08-26 05:48:30|16248.19|16168.19|16247.54|16167.54|16248.19|16168.19|16247.02|16167.02|10
1724651320000|2024-08-26 05:48:40|16247.52|16167.52|16247.39|16167.39|16247.52|16167.52|16247.35|16167.35|7
1724651330000|2024-08-26 05:48:50|16247.5|16167.5|16247.09|16167.09|16247.5|16167.5|16247.09|16167.09|10
1724651340000|2024-08-26 05:49:00|16247.05|16167.05|16244.88|16164.88|16247.05|16167.05|16244.88|16164.88|10
1724651350000|2024-08-26 05:49:10|16244.96|16164.96|16245.2|16165.2|16245.23|16165.23|16244.96|16164.96|7
1724651360000|2024-08-26 05:49:20|16245.64|16165.64|16246.59|16166.59|16246.59|16166.59|16245.64|16165.64|10
1724651370000|2024-08-26 05:49:30|16246.61|16166.61|16249.2|16169.2|16249.2|16169.2|16246.61|16166.61|8
1724651380000|2024-08-26 05:49:40|16249.29|16169.29|16250.87|16170.87|16250.87|16170.87|16249.29|16169.29|10
1724651390000|2024-08-26 05:49:50|16251.72|16171.72|16252.24|16172.24|16252.44|16172.44|16251.72|16171.72|10
1724651400000|2024-08-26 05:50:00|16252.81|16172.81|16255.03|16175.03|16255.03|16175.03|16252.81|16172.81|10
1724651410000|2024-08-26 05:50:10|16255.14|16175.14|16256.3|16176.3|16256.3|16176.3|16255.14|16175.14|9
1724651420000|2024-08-26 05:50:20|16256.23|16176.23|16256.28|16176.28|16256.28|16176.28|16256.08|16176.08|7
1724651430000|2024-08-26 05:50:30|16256.32|16176.32|16256.43|16176.43|16256.95|16176.95|16256.32|16176.32|10
1724651440000|2024-08-26 05:50:40|16256.33|16176.33|16256.5|16176.5|16256.5|16176.5|16255.88|16175.88|9
1724651450000|2024-08-26 05:50:50|16256.42|16176.42|16256.67|16176.67|16256.8|16176.8|16256.42|16176.42|10
1724651460000|2024-08-26 05:51:00|16257.44|16177.44|16257.69|16177.69|16257.69|16177.69|16257.36|16177.36|8
1724651470000|2024-08-26 05:51:10|16257.91|16177.91|16258.94|16178.94|16259.01|16179.01|16257.91|16177.91|9
1724651480000|2024-08-26 05:51:20|16259.01|16179.01|16258.71|16178.71|16259.05|16179.05|16258.56|16178.56|8
1724651490000|2024-08-26 05:51:30|16258.8|16178.8|16258.79|16178.79|16259.01|16179.01|16258.75|16178.75|7
1724651500000|2024-08-26 05:51:40|16258.91|16178.91|16258.89|16178.89|16258.92|16178.92|16258.58|16178.58|9
1724651510000|2024-08-26 05:51:50|16258.94|16178.94|16265.48|16185.48|16265.63|16185.63|16258.94|16178.94|10
1724651520000|2024-08-26 05:52:00|16265.45|16185.45|16263.02|16183.02|16265.45|16185.45|16263.02|16183.02|8
1724651530000|2024-08-26 05:52:10|16262.87|16182.87|16263.34|16183.34|16263.34|16183.34|16262.49|16182.49|10
1724651540000|2024-08-26 05:52:20|16263.41|16183.41|16265.79|16185.79|16265.79|16185.79|16263.41|16183.41|10
1724651550000|2024-08-26 05:52:30|16265.82|16185.82|16268.29|16188.29|16268.29|16188.29|16265.79|16185.79|9
1724651560000|2024-08-26 05:52:40|16268.34|16188.34|16267.48|16187.48|16268.34|16188.34|16267.48|16187.48|9
1724651570000|2024-08-26 05:52:50|16267.17|16187.17|16266.56|16186.56|16267.17|16187.17|16266.56|16186.56|9
1724651580000|2024-08-26 05:53:00|16266.58|16186.58|16266.97|16186.97|16267|16187|16266.58|16186.58|8
1724651590000|2024-08-26 05:53:10|16267.14|16187.14|16266.58|16186.58|16267.14|16187.14|16266.58|16186.58|9
1724651600000|2024-08-26 05:53:20|16266.5|16186.5|16266.74|16186.74|16266.74|16186.74|16266.28|16186.28|9
1724651610000|2024-08-26 05:53:30|16266.7|16186.7|16267.33|16187.33|16267.62|16187.62|16266.7|16186.7|9
1724651620000|2024-08-26 05:53:40|16267.23|16187.23|16265.96|16185.96|16267.23|16187.23|16265.87|16185.87|10
1724651630000|2024-08-26 05:53:50|16266.02|16186.02|16264.39|16184.39|16266.04|16186.04|16264.39|16184.39|9
1724651640000|2024-08-26 05:54:00|16264.31|16184.31|16264.34|16184.34|16264.34|16184.34|16264.22|16184.22|9
1724651650000|2024-08-26 05:54:10|16264.35|16184.35|16263.96|16183.96|16264.44|16184.44|16263.92|16183.92|9
1724651660000|2024-08-26 05:54:20|16263.97|16183.97|16263.93|16183.93|16263.98|16183.98|16263.9|16183.9|8
1724651670000|2024-08-26 05:54:30|16263.92|16183.92|16262.54|16182.54|16263.92|16183.92|16262.43|16182.43|7
1724651680000|2024-08-26 05:54:40|16262.59|16182.59|16262.69|16182.69|16262.85|16182.85|16262.59|16182.59|9
1724651690000|2024-08-26 05:54:50|16262.61|16182.61|16263.47|16183.47|16263.47|16183.47|16262.35|16182.35|10
1724651700000|2024-08-26 05:55:00|16263.66|16183.66|16263.95|16183.95|16264.25|16184.25|16263.66|16183.66|10
1724651710000|2024-08-26 05:55:10|16263.94|16183.94|16263|16183|16263.94|16183.94|16263|16183|10
1724651720000|2024-08-26 05:55:20|16262.97|16182.97|16261.82|16181.82|16262.97|16182.97|16261.82|16181.82|9
1724651730000|2024-08-26 05:55:30|16261.55|16181.55|16261.53|16181.53|16261.77|16181.77|16261.32|16181.32|10
1724651740000|2024-08-26 05:55:40|16261.41|16181.41|16261.53|16181.53|16261.53|16181.53|16261.31|16181.31|8
1724651750000|2024-08-26 05:55:50|16261.39|16181.39|16261.14|16181.14|16261.39|16181.39|16261.14|16181.14|6
1724651760000|2024-08-26 05:56:00|16261.09|16181.09|16261.08|16181.08|16261.34|16181.34|16261.08|16181.08|9
1724651770000|2024-08-26 05:56:10|16260.98|16180.98|16260.98|16180.98|16261.1|16181.1|16260.91|16180.91|10
1724651780000|2024-08-26 05:56:20|16260.03|16180.03|16255.53|16175.53|16260.03|16180.03|16255.53|16175.53|10
1724651790000|2024-08-26 05:56:30|16256.49|16176.49|16258.36|16178.36|16258.36|16178.36|16256.49|16176.49|10
1724651800000|2024-08-26 05:56:40|16258.54|16178.54|16258.33|16178.33|16258.54|16178.54|16258.31|16178.31|7
1724651810000|2024-08-26 05:56:50|16258.36|16178.36|16257.14|16177.14|16258.41|16178.41|16257.14|16177.14|8
1724651820000|2024-08-26 05:57:00|16257.1|16177.1|16256.6|16176.6|16257.1|16177.1|16256.46|16176.46|10
1724651830000|2024-08-26 05:57:10|16256.42|16176.42|16255.82|16175.82|16256.42|16176.42|16255.82|16175.82|10
1724651840000|2024-08-26 05:57:20|16255.48|16175.48|16254.3|16174.3|16255.48|16175.48|16254.3|16174.3|10
1724651850000|2024-08-26 05:57:30|16254.27|16174.27|16253.44|16173.44|16254.27|16174.27|16253.44|16173.44|10
1724651860000|2024-08-26 05:57:40|16253.19|16173.19|16251.69|16171.69|16253.19|16173.19|16251.49|16171.49|9
1724651870000|2024-08-26 05:57:50|16251.81|16171.81|16251.75|16171.75|16251.81|16171.81|16251.62|16171.62|4
1724651880000|2024-08-26 05:58:00|16251.78|16171.78|16252.36|16172.36|16252.7|16172.7|16251.78|16171.78|10
1724651890000|2024-08-26 05:58:10|16252.57|16172.57|16253.31|16173.31|16253.38|16173.38|16252.57|16172.57|10
1724651900000|2024-08-26 05:58:20|16253.29|16173.29|16254.99|16174.99|16254.99|16174.99|16253.29|16173.29|10
1724651910000|2024-08-26 05:58:30|16255.02|16175.02|16253.13|16173.13|16255.04|16175.04|16253.13|16173.13|10
1724651920000|2024-08-26 05:58:40|16253.03|16173.03|16248.34|16168.34|16253.03|16173.03|16248.14|16168.14|8
1724651930000|2024-08-26 05:58:50|16248.36|16168.36|16246.69|16166.69|16248.36|16168.36|16246.69|16166.69|8
1724651940000|2024-08-26 05:59:00|16246.38|16166.38|16245.02|16165.02|16246.38|16166.38|16245.02|16165.02|9
1724651950000|2024-08-26 05:59:10|16244.66|16164.66|16244.46|16164.46|16245.04|16165.04|16244.37|16164.37|9
1724651960000|2024-08-26 05:59:20|16244.45|16164.45|16243.97|16163.97|16244.45|16164.45|16243.96|16163.96|10
1724651970000|2024-08-26 05:59:30|16243.43|16163.43|16243.15|16163.15|16243.84|16163.84|16242.35|16162.35|10
1724651980000|2024-08-26 05:59:40|16243.06|16163.06|16243.05|16163.05|16243.14|16163.14|16243.02|16163.02|9
1724651990000|2024-08-26 05:59:50|16243.33|16163.33|16244.16|16164.16|16244.16|16164.16|16243.33|16163.33|10
1724652000000|2024-08-26 06:00:00|16244.17|16164.17|16245.99|16165.99|16245.99|16165.99|16244.01|16164.01|8
1724652010000|2024-08-26 06:00:10|16246.11|16166.11|16246.39|16166.39|16246.5|16166.5|16246.11|16166.11|9
1724652020000|2024-08-26 06:00:20|16246.64|16166.64|16245.84|16165.84|16246.99|16166.99|16245.84|16165.84|10
1724652030000|2024-08-26 06:00:30|16245.75|16165.75|16245.8|16165.8|16245.84|16165.84|16245.75|16165.75|9
1724652040000|2024-08-26 06:00:40|16245.78|16165.78|16246.04|16166.04|16246.05|16166.05|16245.78|16165.78|8
1724652050000|2024-08-26 06:00:50|16245.99|16165.99|16245.91|16165.91|16246.07|16166.07|16245.91|16165.91|6
1724652060000|2024-08-26 06:01:00|16245.9|16165.9|16246.91|16166.91|16246.91|16166.91|16245.89|16165.89|8
1724652070000|2024-08-26 06:01:10|16247.07|16167.07|16258.18|16178.18|16258.18|16178.18|16247.07|16167.07|9
1724652080000|2024-08-26 06:01:20|16258.19|16178.19|16258.4|16178.4|16258.41|16178.41|16258.17|16178.17|7
1724652090000|2024-08-26 06:01:30|16258.42|16178.42|16258.21|16178.21|16258.46|16178.46|16256.93|16176.93|9
1724652100000|2024-08-26 06:01:40|16258.25|16178.25|16256.46|16176.46|16258.25|16178.25|16256.46|16176.46|10
1724652110000|2024-08-26 06:01:50|16256.34|16176.34|16258.08|16178.08|16258.1|16178.1|16256.34|16176.34|8
1724652120000|2024-08-26 06:02:00|16257.57|16177.57|16257.19|16177.19|16257.57|16177.57|16257.19|16177.19|7
1724652130000|2024-08-26 06:02:10|16257.2|16177.2|16254.54|16174.54|16257.22|16177.22|16254.54|16174.54|9
1724652140000|2024-08-26 06:02:20|16254.41|16174.41|16256.72|16176.72|16256.72|16176.72|16254.29|16174.29|10
1724652150000|2024-08-26 06:02:30|16256.78|16176.78|16256.54|16176.54|16256.82|16176.82|16256.19|16176.19|9
1724652160000|2024-08-26 06:02:40|16256.53|16176.53|16258.72|16178.72|16258.72|16178.72|16256.51|16176.51|10
1724652170000|2024-08-26 06:02:50|16258.71|16178.71|16259.31|16179.31|16259.34|16179.34|16258.71|16178.71|10
1724652180000|2024-08-26 06:03:00|16259.42|16179.42|16259.12|16179.12|16259.5|16179.5|16259.12|16179.12|9
1724652190000|2024-08-26 06:03:10|16258.65|16178.65|16257.75|16177.75|16258.65|16178.65|16257.75|16177.75|10
1724652200000|2024-08-26 06:03:20|16257.98|16177.98|16255.5|16175.5|16258.05|16178.05|16255.5|16175.5|10
1724652210000|2024-08-26 06:03:30|16255.46|16175.46|16255.43|16175.43|16255.62|16175.62|16255.08|16175.08|10
1724652220000|2024-08-26 06:03:40|16255.26|16175.26|16254.98|16174.98|16255.27|16175.27|16254.96|16174.96|7
1724652230000|2024-08-26 06:03:50|16254.97|16174.97|16255.23|16175.23|16255.23|16175.23|16254.89|16174.89|8
1724652240000|2024-08-26 06:04:00|16255.24|16175.24|16254.33|16174.33|16255.28|16175.28|16254.33|16174.33|10
1724652250000|2024-08-26 06:04:10|16252.56|16172.56|16247.72|16167.72|16252.57|16172.57|16247.72|16167.72|8
1724652260000|2024-08-26 06:04:20|16247.08|16167.08|16240.96|16160.96|16247.08|16167.08|16240.96|16160.96|10
1724652270000|2024-08-26 06:04:30|16240.69|16160.69|16239.05|16159.05|16240.69|16160.69|16237.7|16157.7|10
1724652280000|2024-08-26 06:04:40|16239.48|16159.48|16239.15|16159.15|16239.56|16159.56|16239.15|16159.15|9
1724652290000|2024-08-26 06:04:50|16238.87|16158.87|16240.56|16160.56|16240.58|16160.58|16238.87|16158.87|9
1724652300000|2024-08-26 06:05:00|16240.6|16160.6|16242.13|16162.13|16242.69|16162.69|16240.6|16160.6|10
1724652310000|2024-08-26 06:05:10|16242.21|16162.21|16241.07|16161.07|16242.5|16162.5|16241.06|16161.06|10
1724652320000|2024-08-26 06:05:20|16240.72|16160.72|16233.18|16153.18|16240.72|16160.72|16233.07|16153.07|10
1724652330000|2024-08-26 06:05:30|16233.02|16153.02|16232.26|16152.26|16233.02|16153.02|16232.26|16152.26|10
1724652340000|2024-08-26 06:05:40|16232.16|16152.16|16228.6|16148.6|16232.47|16152.47|16228.6|16148.6|9
1724652350000|2024-08-26 06:05:50|16228.69|16148.69|16229.81|16149.81|16229.81|16149.81|16228.69|16148.69|7
1724652360000|2024-08-26 06:06:00|16229.85|16149.85|16233.42|16153.42|16233.42|16153.42|16229.85|16149.85|10
1724652370000|2024-08-26 06:06:10|16233.23|16153.23|16233.87|16153.87|16233.87|16153.87|16233.2|16153.2|10
1724652380000|2024-08-26 06:06:20|16233.91|16153.91|16233.72|16153.72|16233.96|16153.96|16233.72|16153.72|9
1724652390000|2024-08-26 06:06:30|16233.79|16153.79|16232.45|16152.45|16233.79|16153.79|16232.45|16152.45|8
1724652400000|2024-08-26 06:06:40|16231.57|16151.57|16229.03|16149.03|16231.57|16151.57|16229.03|16149.03|10
1724652410000|2024-08-26 06:06:50|16228.03|16148.03|16217.99|16137.99|16228.03|16148.03|16217.99|16137.99|10
1724652420000|2024-08-26 06:07:00|16217.35|16137.35|16217.24|16137.24|16217.45|16137.45|16216.27|16136.27|10
1724652430000|2024-08-26 06:07:10|16218.63|16138.63|16221.32|16141.32|16221.32|16141.32|16218.63|16138.63|10
1724652440000|2024-08-26 06:07:20|16221.26|16141.26|16222.52|16142.52|16222.54|16142.54|16221.26|16141.26|10
1724652450000|2024-08-26 06:07:30|16222.51|16142.51|16222.52|16142.52|16222.8|16142.8|16222.46|16142.46|10
1724652460000|2024-08-26 06:07:40|16222.53|16142.53|16222.25|16142.25|16222.8|16142.8|16222.25|16142.25|8
1724652470000|2024-08-26 06:07:50|16222.02|16142.02|16221.61|16141.61|16222.2|16142.2|16221.61|16141.61|9
1724652480000|2024-08-26 06:08:00|16221.2|16141.2|16220.23|16140.23|16221.2|16141.2|16220.23|16140.23|9
1724652490000|2024-08-26 06:08:10|16220.22|16140.22|16219.69|16139.69|16220.31|16140.31|16219.48|16139.48|9
1724652500000|2024-08-26 06:08:20|16219.71|16139.71|16220.57|16140.57|16220.57|16140.57|16219.39|16139.39|10
1724652510000|2024-08-26 06:08:30|16220.6|16140.6|16221.76|16141.76|16221.76|16141.76|16220.51|16140.51|9
1724652520000|2024-08-26 06:08:40|16222.21|16142.21|16222.62|16142.62|16222.88|16142.88|16222.21|16142.21|9
1724652530000|2024-08-26 06:08:50|16222.57|16142.57|16222.19|16142.19|16222.57|16142.57|16221.94|16141.94|9
1724652540000|2024-08-26 06:09:00|16222.16|16142.16|16220.75|16140.75|16222.16|16142.16|16220.75|16140.75|8
1724652550000|2024-08-26 06:09:10|16220.74|16140.74|16220.37|16140.37|16220.74|16140.74|16220.31|16140.31|5
1724652560000|2024-08-26 06:09:20|16220.4|16140.4|16220.24|16140.24|16220.48|16140.48|16220.24|16140.24|8
1724652570000|2024-08-26 06:09:30|16220.43|16140.43|16221.5|16141.5|16221.5|16141.5|16219.74|16139.74|10
1724652580000|2024-08-26 06:09:40|16221.58|16141.58|16221.54|16141.54|16221.81|16141.81|16221.12|16141.12|9
1724652590000|2024-08-26 06:09:50|16221.17|16141.17|16221.1|16141.1|16221.68|16141.68|16221.1|16141.1|9
1724652600000|2024-08-26 06:10:00|16221.24|16141.24|16221.92|16141.92|16221.92|16141.92|16221.24|16141.24|8
1724652610000|2024-08-26 06:10:10|16221.94|16141.94|16221.84|16141.84|16222.47|16142.47|16221.84|16141.84|8
1724652620000|2024-08-26 06:10:20|16221.86|16141.86|16222.13|16142.13|16222.21|16142.21|16221.71|16141.71|10
1724652630000|2024-08-26 06:10:30|16222.09|16142.09|16220.7|16140.7|16222.09|16142.09|16220.7|16140.7|10
1724652640000|2024-08-26 06:10:40|16220.49|16140.49|16215.82|16135.82|16220.49|16140.49|16215.82|16135.82|10
1724652650000|2024-08-26 06:10:50|16215.51|16135.51|16213.62|16133.62|16215.79|16135.79|16213.62|16133.62|10
1724652660000|2024-08-26 06:11:00|16213.51|16133.51|16213.37|16133.37|16213.92|16133.92|16213.27|16133.27|10
1724652670000|2024-08-26 06:11:10|16212.95|16132.95|16207.25|16127.25|16212.95|16132.95|16206.86|16126.86|10
1724652680000|2024-08-26 06:11:20|16207.29|16127.29|16207.07|16127.07|16207.44|16127.44|16207.07|16127.07|8
1724652690000|2024-08-26 06:11:30|16207.06|16127.06|16203.7|16123.7|16207.06|16127.06|16203.7|16123.7|10
1724652700000|2024-08-26 06:11:40|16203.29|16123.29|16202.51|16122.51|16203.29|16123.29|16202.51|16122.51|10
1724652710000|2024-08-26 06:11:50|16202.45|16122.45|16201.06|16121.06|16202.45|16122.45|16201.06|16121.06|10
1724652720000|2024-08-26 06:12:00|16201.03|16121.03|16201.71|16121.71|16201.71|16121.71|16199.9|16119.9|10
1724652730000|2024-08-26 06:12:10|16201.6|16121.6|16200.74|16120.74|16201.84|16121.84|16200.74|16120.74|10
1724652740000|2024-08-26 06:12:20|16200.7|16120.7|16197.17|16117.17|16200.71|16120.71|16197.17|16117.17|9
1724652750000|2024-08-26 06:12:30|16196.86|16116.86|16194.15|16114.15|16196.86|16116.86|16194.11|16114.11|9
1724652760000|2024-08-26 06:12:40|16194.14|16114.14|16193.53|16113.53|16194.14|16114.14|16193.33|16113.33|10
1724652770000|2024-08-26 06:12:50|16193.54|16113.54|16192.28|16112.28|16193.55|16113.55|16192.28|16112.28|10
1724652780000|2024-08-26 06:13:00|16192.26|16112.26|16191.81|16111.81|16192.26|16112.26|16191.81|16111.81|10
1724652790000|2024-08-26 06:13:10|16191.74|16111.74|16191.05|16111.05|16191.77|16111.77|16190.83|16110.83|10
1724652800000|2024-08-26 06:13:20|16190.2|16110.2|16187.34|16107.34|16190.2|16110.2|16187.2|16107.2|9
1724652810000|2024-08-26 06:13:30|16187.31|16107.31|16186.84|16106.84|16187.31|16107.31|16186.81|16106.81|9
1724652820000|2024-08-26 06:13:40|16187.05|16107.05|16184.9|16104.9|16187.05|16107.05|16184.9|16104.9|10
1724652830000|2024-08-26 06:13:50|16184.95|16104.95|16185.33|16105.33|16185.33|16105.33|16184.95|16104.95|10
1724652840000|2024-08-26 06:14:00|16185.31|16105.31|16185.71|16105.71|16185.71|16105.71|16184.8|16104.8|10
1724652850000|2024-08-26 06:14:10|16185.9|16105.9|16185.78|16105.78|16186.06|16106.06|16185.58|16105.58|9
1724652860000|2024-08-26 06:14:20|16185.77|16105.77|16184.94|16104.94|16185.91|16105.91|16184.52|16104.52|10
1724652870000|2024-08-26 06:14:30|16181.87|16101.87|16180.88|16100.88|16181.87|16101.87|16180.65|16100.65|10
1724652880000|2024-08-26 06:14:40|16180.78|16100.78|16179.14|16099.14|16180.78|16100.78|16179.14|16099.14|9
1724652890000|2024-08-26 06:14:50|16178.85|16098.85|16178.25|16098.25|16178.85|16098.85|16178.17|16098.17|10
1724652900000|2024-08-26 06:15:00|16178.2|16098.2|16181.18|16101.18|16181.18|16101.18|16178.2|16098.2|10
1724652910000|2024-08-26 06:15:10|16181.33|16101.33|16178.54|16098.54|16181.57|16101.57|16178.54|16098.54|10
1724652920000|2024-08-26 06:15:20|16178.52|16098.52|16178.62|16098.62|16178.63|16098.63|16178.15|16098.15|8
1724652930000|2024-08-26 06:15:30|16178.26|16098.26|16178.43|16098.43|16178.43|16098.43|16178.11|16098.11|9
1724652940000|2024-08-26 06:15:40|16178.3|16098.3|16178.11|16098.11|16178.54|16098.54|16178.11|16098.11|9
1724652950000|2024-08-26 06:15:50|16178.12|16098.12|16177.85|16097.85|16178.13|16098.13|16177.63|16097.63|8
1724652960000|2024-08-26 06:16:00|16178.23|16098.23|16179.08|16099.08|16181.03|16101.03|16178.23|16098.23|10
1724652970000|2024-08-26 06:16:10|16178.59|16098.59|16175.69|16095.69|16178.59|16098.59|16175.69|16095.69|9
1724652980000|2024-08-26 06:16:20|16175.27|16095.27|16173.49|16093.49|16175.27|16095.27|16172.39|16092.39|10
1724652990000|2024-08-26 06:16:30|16173.71|16093.71|16174.33|16094.33|16174.33|16094.33|16173.47|16093.47|9
1724653000000|2024-08-26 06:16:40|16174.4|16094.4|16174.39|16094.39|16174.42|16094.42|16174.29|16094.29|7
1724653010000|2024-08-26 06:16:50|16174.4|16094.4|16171.25|16091.25|16174.4|16094.4|16171.25|16091.25|9
1724653020000|2024-08-26 06:17:00|16170.77|16090.77|16168.54|16088.54|16170.77|16090.77|16168.54|16088.54|9
1724653030000|2024-08-26 06:17:10|16167.9|16087.9|16166.35|16086.35|16167.9|16087.9|16165.75|16085.75|10
1724653040000|2024-08-26 06:17:20|16166.39|16086.39|16168.18|16088.18|16168.18|16088.18|16166.39|16086.39|10
1724653050000|2024-08-26 06:17:30|16168.2|16088.2|16164.79|16084.79|16168.21|16088.21|16164.79|16084.79|10
1724653060000|2024-08-26 06:17:40|16164.38|16084.38|16163.03|16083.03|16164.38|16084.38|16163.03|16083.03|9
1724653070000|2024-08-26 06:17:50|16162.91|16082.91|16162.67|16082.67|16162.91|16082.91|16161.85|16081.85|10
1724653080000|2024-08-26 06:18:00|16162.88|16082.88|16168.84|16088.84|16168.86|16088.86|16162.88|16082.88|10
1724653090000|2024-08-26 06:18:10|16168.31|16088.31|16168.09|16088.09|16168.31|16088.31|16168.09|16088.09|9
1724653100000|2024-08-26 06:18:20|16167.75|16087.75|16168.36|16088.36|16168.36|16088.36|16167.47|16087.47|10
1724653110000|2024-08-26 06:18:30|16168.27|16088.27|16169.8|16089.8|16169.8|16089.8|16168.27|16088.27|9
1724653120000|2024-08-26 06:18:40|16170.2|16090.2|16171.13|16091.13|16171.13|16091.13|16170.2|16090.2|10
1724653130000|2024-08-26 06:18:50|16171.16|16091.16|16171.84|16091.84|16171.84|16091.84|16171.16|16091.16|10
1724653140000|2024-08-26 06:19:00|16171.77|16091.77|16167.76|16087.76|16171.77|16091.77|16167.76|16087.76|8
1724653150000|2024-08-26 06:19:10|16167.64|16087.64|16166.04|16086.04|16167.64|16087.64|16166.03|16086.03|9
1724653160000|2024-08-26 06:19:20|16166.14|16086.14|16166.41|16086.41|16166.71|16086.71|16166.06|16086.06|9
1724653170000|2024-08-26 06:19:30|16166.37|16086.37|16164.27|16084.27|16167.3|16087.3|16164.27|16084.27|10
1724653180000|2024-08-26 06:19:40|16164.2|16084.2|16163.53|16083.53|16164.25|16084.25|16163.52|16083.52|10
1724653190000|2024-08-26 06:19:50|16163.66|16083.66|16163.05|16083.05|16163.66|16083.66|16163.03|16083.03|10
1724653200000|2024-08-26 06:20:00|16163.16|16083.16|16165.2|16085.2|16165.39|16085.39|16163.16|16083.16|10
1724653210000|2024-08-26 06:20:10|16164.72|16084.72|16164.36|16084.36|16164.85|16084.85|16164.36|16084.36|9
1724653220000|2024-08-26 06:20:20|16164.82|16084.82|16166.79|16086.79|16166.79|16086.79|16164.82|16084.82|10
1724653230000|2024-08-26 06:20:30|16166.86|16086.86|16172.28|16092.28|16172.39|16092.39|16166.86|16086.86|10
1724653240000|2024-08-26 06:20:40|16173.49|16093.49|16176.37|16096.37|16176.37|16096.37|16173.49|16093.49|10
1724653250000|2024-08-26 06:20:50|16176.04|16096.04|16176.67|16096.67|16176.67|16096.67|16175.64|16095.64|10
1724653260000|2024-08-26 06:21:00|16176.97|16096.97|16178.16|16098.16|16178.16|16098.16|16176.92|16096.92|9
1724653270000|2024-08-26 06:21:10|16178.72|16098.72|16178.39|16098.39|16179.15|16099.15|16178.39|16098.39|9
1724653280000|2024-08-26 06:21:20|16178.37|16098.37|16178.66|16098.66|16179.44|16099.44|16178.09|16098.09|10
1724653290000|2024-08-26 06:21:30|16178.78|16098.78|16179.54|16099.54|16179.54|16099.54|16178.78|16098.78|10
1724653300000|2024-08-26 06:21:40|16179.7|16099.7|16180.91|16100.91|16180.91|16100.91|16178.91|16098.91|8
1724653310000|2024-08-26 06:21:50|16180.94|16100.94|16179.24|16099.24|16180.94|16100.94|16179.24|16099.24|10
1724653320000|2024-08-26 06:22:00|16178.68|16098.68|16175.94|16095.94|16178.68|16098.68|16175.94|16095.94|10
1724653330000|2024-08-26 06:22:10|16175.83|16095.83|16180.86|16100.86|16180.86|16100.86|16175.83|16095.83|10
1724653340000|2024-08-26 06:22:20|16180.94|16100.94|16183.06|16103.06|16183.06|16103.06|16180.94|16100.94|10
1724653350000|2024-08-26 06:22:30|16183.8|16103.8|16183.37|16103.37|16185.1|16105.1|16183.37|16103.37|10
1724653360000|2024-08-26 06:22:40|16183.82|16103.82|16183.38|16103.38|16183.82|16103.82|16183.38|16103.38|9
1724653370000|2024-08-26 06:22:50|16183.36|16103.36|16183.38|16103.38|16183.38|16103.38|16183.02|16103.02|10
1724653380000|2024-08-26 06:23:00|16183.4|16103.4|16181.44|16101.44|16183.41|16103.41|16181.44|16101.44|10
1724653390000|2024-08-26 06:23:10|16181.31|16101.31|16183.77|16103.77|16183.79|16103.79|16181.31|16101.31|10
1724653400000|2024-08-26 06:23:20|16184.04|16104.04|16184.39|16104.39|16184.39|16104.39|16184.04|16104.04|9
1724653410000|2024-08-26 06:23:30|16184.32|16104.32|16184.54|16104.54|16184.54|16104.54|16184.08|16104.08|9
1724653420000|2024-08-26 06:23:40|16184.55|16104.55|16184.61|16104.61|16184.7|16104.7|16184.54|16104.54|8
1724653430000|2024-08-26 06:23:50|16184.75|16104.75|16185.03|16105.03|16185.03|16105.03|16184.47|16104.47|10
1724653440000|2024-08-26 06:24:00|16185.09|16105.09|16188.02|16108.02|16188.02|16108.02|16185.09|16105.09|10
1724653450000|2024-08-26 06:24:10|16187.64|16107.64|16187.49|16107.49|16187.64|16107.64|16187.43|16107.43|9
1724653460000|2024-08-26 06:24:20|16187.32|16107.32|16186.73|16106.73|16187.32|16107.32|16186.73|16106.73|7
1724653470000|2024-08-26 06:24:30|16186.66|16106.66|16185.77|16105.77|16186.66|16106.66|16185.74|16105.74|10
1724653480000|2024-08-26 06:24:40|16185.81|16105.81|16187.44|16107.44|16187.44|16107.44|16185.8|16105.8|8
1724653490000|2024-08-26 06:24:50|16187.42|16107.42|16187.39|16107.39|16187.44|16107.44|16187.39|16107.39|5
1724653500000|2024-08-26 06:25:00|16187.4|16107.4|16188.63|16108.63|16188.66|16108.66|16187.4|16107.4|10
1724653510000|2024-08-26 06:25:10|16188.66|16108.66|16188.84|16108.84|16188.94|16108.94|16188.6|16108.6|8
1724653520000|2024-08-26 06:25:20|16189.55|16109.55|16189.16|16109.16|16190.53|16110.53|16189.16|16109.16|10
1724653530000|2024-08-26 06:25:30|16189.03|16109.03|16191.5|16111.5|16191.5|16111.5|16189.03|16109.03|9
1724653540000|2024-08-26 06:25:40|16191.38|16111.38|16192.19|16112.19|16192.19|16112.19|16190.64|16110.64|10
1724653550000|2024-08-26 06:25:50|16192.31|16112.31|16192.29|16112.29|16192.42|16112.42|16192.29|16112.29|7
1724653560000|2024-08-26 06:26:00|16192.27|16112.27|16191.42|16111.42|16192.27|16112.27|16191.38|16111.38|10
1724653570000|2024-08-26 06:26:10|16191.47|16111.47|16191.3|16111.3|16191.7|16111.7|16191.28|16111.28|8
1724653580000|2024-08-26 06:26:20|16191.39|16111.39|16191.93|16111.93|16191.93|16111.93|16191.32|16111.32|9
1724653590000|2024-08-26 06:26:30|16191.96|16111.96|16190.77|16110.77|16191.96|16111.96|16190.77|16110.77|9
1724653600000|2024-08-26 06:26:40|16190.7|16110.7|16189.6|16109.6|16190.7|16110.7|16189.6|16109.6|10
1724653610000|2024-08-26 06:26:50|16189.62|16109.62|16188.15|16108.15|16189.62|16109.62|16188.15|16108.15|10
1724653620000|2024-08-26 06:27:00|16188.07|16108.07|16183.44|16103.44|16188.07|16108.07|16183.44|16103.44|10
1724653630000|2024-08-26 06:27:10|16183.29|16103.29|16184.18|16104.18|16184.18|16104.18|16182.6|16102.6|10
1724653640000|2024-08-26 06:27:20|16184.39|16104.39|16183.26|16103.26|16184.47|16104.47|16183.26|16103.26|10
1724653650000|2024-08-26 06:27:30|16183.18|16103.18|16184.32|16104.32|16184.39|16104.39|16183.15|16103.15|9
1724653660000|2024-08-26 06:27:40|16184.21|16104.21|16183.88|16103.88|16184.21|16104.21|16181.25|16101.25|10
1724653670000|2024-08-26 06:27:50|16183.94|16103.94|16183.39|16103.39|16183.99|16103.99|16183.39|16103.39|9
1724653680000|2024-08-26 06:28:00|16183.38|16103.38|16182.95|16102.95|16183.39|16103.39|16182.95|16102.95|9
1724653690000|2024-08-26 06:28:10|16182.76|16102.76|16182.7|16102.7|16182.78|16102.78|16182.32|16102.32|9
1724653700000|2024-08-26 06:28:20|16184.94|16104.94|16184.78|16104.78|16185.02|16105.02|16184.78|16104.78|10
1724653710000|2024-08-26 06:28:30|16184.88|16104.88|16184.96|16104.96|16184.96|16104.96|16184.76|16104.76|8
1724653720000|2024-08-26 06:28:40|16184.87|16104.87|16184.74|16104.74|16184.93|16104.93|16184.73|16104.73|8
1724653730000|2024-08-26 06:28:50|16184.79|16104.79|16184.4|16104.4|16184.79|16104.79|16184.4|16104.4|5
1724653740000|2024-08-26 06:29:00|16184.22|16104.22|16182.55|16102.55|16184.22|16104.22|16182.43|16102.43|10
1724653750000|2024-08-26 06:29:10|16182.54|16102.54|16181.9|16101.9|16182.54|16102.54|16181.9|16101.9|8
1724653760000|2024-08-26 06:29:20|16182.01|16102.01|16181.1|16101.1|16182.01|16102.01|16181.1|16101.1|10
1724653770000|2024-08-26 06:29:30|16181.09|16101.09|16181.21|16101.21|16181.21|16101.21|16180.26|16100.26|10
1724653780000|2024-08-26 06:29:40|16181.52|16101.52|16180.74|16100.74|16181.75|16101.75|16180.57|16100.57|10
1724653790000|2024-08-26 06:29:50|16180.7|16100.7|16181.67|16101.67|16181.67|16101.67|16180.66|16100.66|10
1724653800000|2024-08-26 06:30:00|16183.32|16103.32|16184.89|16104.89|16184.89|16104.89|16183.32|16103.32|9
1724653810000|2024-08-26 06:30:10|16185.06|16105.06|16186.75|16106.75|16186.75|16106.75|16185|16105|10
1724653820000|2024-08-26 06:30:20|16186.78|16106.78|16187.14|16107.14|16187.18|16107.18|16186.78|16106.78|7
1724653830000|2024-08-26 06:30:30|16187.4|16107.4|16188.27|16108.27|16188.28|16108.28|16187.4|16107.4|10
1724653840000|2024-08-26 06:30:40|16188.76|16108.76|16188.83|16108.83|16189.63|16109.63|16188.49|16108.49|9
1724653850000|2024-08-26 06:30:50|16188.38|16108.38|16187.93|16107.93|16188.38|16108.38|16187.92|16107.92|9
1724653860000|2024-08-26 06:31:00|16187.95|16107.95|16187.93|16107.93|16188.59|16108.59|16187.93|16107.93|8
1724653870000|2024-08-26 06:31:10|16187.94|16107.94|16188.79|16108.79|16188.82|16108.82|16187.94|16107.94|9
1724653880000|2024-08-26 06:31:20|16188.47|16108.47|16188.74|16108.74|16188.74|16108.74|16187.92|16107.92|8
1724653890000|2024-08-26 06:31:30|16189.01|16109.01|16190.1|16110.1|16190.11|16110.11|16189.01|16109.01|8
1724653900000|2024-08-26 06:31:40|16190.23|16110.23|16186.76|16106.76|16190.36|16110.36|16186.76|16106.76|10
1724653910000|2024-08-26 06:31:50|16186.59|16106.59|16185.82|16105.82|16186.59|16106.59|16185.82|16105.82|9
1724653920000|2024-08-26 06:32:00|16185.93|16105.93|16186.83|16106.83|16186.83|16106.83|16185.64|16105.64|10
1724653930000|2024-08-26 06:32:10|16187.02|16107.02|16189.52|16109.52|16189.52|16109.52|16187.01|16107.01|9
1724653940000|2024-08-26 06:32:20|16190.48|16110.48|16191.45|16111.45|16191.71|16111.71|16190.48|16110.48|9
1724653950000|2024-08-26 06:32:30|16191.56|16111.56|16191.56|16111.56|16191.7|16111.7|16191.39|16111.39|10
1724653960000|2024-08-26 06:32:40|16191.44|16111.44|16190.81|16110.81|16191.44|16111.44|16190.81|16110.81|7
1724653970000|2024-08-26 06:32:50|16190.33|16110.33|16186.89|16106.89|16190.33|16110.33|16186.73|16106.73|10
1724653980000|2024-08-26 06:33:00|16186.68|16106.68|16187.03|16107.03|16187.07|16107.07|16186.54|16106.54|7
1724653990000|2024-08-26 06:33:10|16187.08|16107.08|16184.65|16104.65|16187.08|16107.08|16184.65|16104.65|10
1724654000000|2024-08-26 06:33:20|16184.6|16104.6|16184.74|16104.74|16184.74|16104.74|16183.54|16103.54|10
1724654010000|2024-08-26 06:33:30|16184.75|16104.75|16187.49|16107.49|16187.63|16107.63|16184.75|16104.75|10
1724654020000|2024-08-26 06:33:40|16187.88|16107.88|16189.31|16109.31|16189.66|16109.66|16187.88|16107.88|9
1724654030000|2024-08-26 06:33:50|16189.15|16109.15|16190.66|16110.66|16190.66|16110.66|16189.05|16109.05|10
1724654040000|2024-08-26 06:34:00|16191.14|16111.14|16193.08|16113.08|16193.08|16113.08|16191.14|16111.14|10
1724654050000|2024-08-26 06:34:10|16193.15|16113.15|16195.82|16115.82|16195.82|16115.82|16193.15|16113.15|10
1724654060000|2024-08-26 06:34:20|16195.8|16115.8|16197.15|16117.15|16197.15|16117.15|16195.8|16115.8|10
1724654070000|2024-08-26 06:34:30|16198.2|16118.2|16199.07|16119.07|16199.07|16119.07|16198.2|16118.2|10
1724654080000|2024-08-26 06:34:40|16199.05|16119.05|16198.19|16118.19|16199.86|16119.86|16198.19|16118.19|9
1724654090000|2024-08-26 06:34:50|16198.08|16118.08|16198.02|16118.02|16198.08|16118.08|16197.58|16117.58|10
1724654100000|2024-08-26 06:35:00|16199.15|16119.15|16199.91|16119.91|16200.03|16120.03|16199.14|16119.14|10
1724654110000|2024-08-26 06:35:10|16199.93|16119.93|16200.5|16120.5|16200.5|16120.5|16199.5|16119.5|10
1724654120000|2024-08-26 06:35:20|16201.77|16121.77|16201.74|16121.74|16203.02|16123.02|16201.74|16121.74|10
1724654130000|2024-08-26 06:35:30|16201.11|16121.11|16200.2|16120.2|16201.2|16121.2|16200.2|16120.2|7
1724654140000|2024-08-26 06:35:40|16200.3|16120.3|16199.66|16119.66|16200.3|16120.3|16199.46|16119.46|10
1724654150000|2024-08-26 06:35:50|16199.68|16119.68|16200.31|16120.31|16200.31|16120.31|16199.5|16119.5|10
1724654160000|2024-08-26 06:36:00|16200.59|16120.59|16201.01|16121.01|16201.01|16121.01|16200.59|16120.59|8
1724654170000|2024-08-26 06:36:10|16201.08|16121.08|16200.51|16120.51|16201.16|16121.16|16200.51|16120.51|9
1724654180000|2024-08-26 06:36:20|16200.55|16120.55|16200.51|16120.51|16201.05|16121.05|16200.36|16120.36|10
1724654190000|2024-08-26 06:36:30|16200.6|16120.6|16201.19|16121.19|16201.42|16121.42|16200.6|16120.6|10
1724654200000|2024-08-26 06:36:40|16201.13|16121.13|16200.96|16120.96|16201.13|16121.13|16200.94|16120.94|7
1724654210000|2024-08-26 06:36:50|16201.07|16121.07|16199.51|16119.51|16201.07|16121.07|16199.5|16119.5|10
1724654220000|2024-08-26 06:37:00|16199.49|16119.49|16201.68|16121.68|16201.68|16121.68|16199.49|16119.49|10
1724654230000|2024-08-26 06:37:10|16202.18|16122.18|16202.55|16122.55|16202.55|16122.55|16201.82|16121.82|10
1724654240000|2024-08-26 06:37:20|16202.95|16122.95|16203.35|16123.35|16203.35|16123.35|16202.95|16122.95|9
1724654250000|2024-08-26 06:37:30|16203.25|16123.25|16203.9|16123.9|16203.9|16123.9|16203.1|16123.1|10
1724654260000|2024-08-26 06:37:40|16203.98|16123.98|16204.53|16124.53|16204.58|16124.58|16203.96|16123.96|10
1724654270000|2024-08-26 06:37:50|16204.55|16124.55|16205.75|16125.75|16205.75|16125.75|16204.55|16124.55|10
1724654280000|2024-08-26 06:38:00|16205.92|16125.92|16205.79|16125.79|16205.94|16125.94|16205.76|16125.76|6
1724654290000|2024-08-26 06:38:10|16205.8|16125.8|16202.78|16122.78|16206.01|16126.01|16202.78|16122.78|9
1724654300000|2024-08-26 06:38:20|16202.5|16122.5|16202.82|16122.82|16203.41|16123.41|16202.39|16122.39|9
1724654310000|2024-08-26 06:38:30|16202.66|16122.66|16202.19|16122.19|16202.66|16122.66|16202.19|16122.19|9
1724654320000|2024-08-26 06:38:40|16202.37|16122.37|16203.76|16123.76|16203.76|16123.76|16202.16|16122.16|10
1724654330000|2024-08-26 06:38:50|16203.83|16123.83|16203.64|16123.64|16203.88|16123.88|16203.64|16123.64|7
1724654340000|2024-08-26 06:39:00|16203.77|16123.77|16202.73|16122.73|16203.83|16123.83|16202.7|16122.7|9
1724654350000|2024-08-26 06:39:10|16202.68|16122.68|16203.04|16123.04|16203.11|16123.11|16202.68|16122.68|10
1724654360000|2024-08-26 06:39:20|16202.96|16122.96|16201.94|16121.94|16203.15|16123.15|16201.94|16121.94|8
1724654370000|2024-08-26 06:39:30|16201.96|16121.96|16201.15|16121.15|16201.97|16121.97|16201.14|16121.14|10
1724654380000|2024-08-26 06:39:40|16198.83|16118.83|16206.47|16126.47|16206.47|16126.47|16198.83|16118.83|10
1724654390000|2024-08-26 06:39:50|16207|16127|16210.21|16130.21|16210.52|16130.52|16207|16127|9
1724654400000|2024-08-26 06:40:00|16210.19|16130.19|16212.21|16132.21|16212.95|16132.95|16209.47|16129.47|10
1724654410000|2024-08-26 06:40:10|16212.19|16132.19|16210.51|16130.51|16212.63|16132.63|16210.51|16130.51|10
1724654420000|2024-08-26 06:40:20|16210.31|16130.31|16209.14|16129.14|16210.31|16130.31|16208.68|16128.68|10
1724654430000|2024-08-26 06:40:30|16207.97|16127.97|16204.4|16124.4|16207.97|16127.97|16204.16|16124.16|10
1724654440000|2024-08-26 06:40:40|16204.47|16124.47|16210.32|16130.32|16210.32|16130.32|16204.47|16124.47|10
1724654450000|2024-08-26 06:40:50|16210.65|16130.65|16215|16135|16215|16135|16210.65|16130.65|10
1724654460000|2024-08-26 06:41:00|16215.85|16135.85|16219.65|16139.65|16219.72|16139.72|16215.85|16135.85|10
1724654470000|2024-08-26 06:41:10|16219.8|16139.8|16221.95|16141.95|16221.95|16141.95|16219.8|16139.8|9
1724654480000|2024-08-26 06:41:20|16222.02|16142.02|16222.53|16142.53|16222.53|16142.53|16221.79|16141.79|10
1724654490000|2024-08-26 06:41:30|16222.56|16142.56|16221.76|16141.76|16222.62|16142.62|16221.76|16141.76|10
1724654500000|2024-08-26 06:41:40|16221.91|16141.91|16221.96|16141.96|16222.27|16142.27|16221.86|16141.86|9
1724654510000|2024-08-26 06:41:50|16221.37|16141.37|16219.07|16139.07|16221.37|16141.37|16219.07|16139.07|10
1724654520000|2024-08-26 06:42:00|16219|16139|16219.51|16139.51|16219.51|16139.51|16219|16139|7
1724654530000|2024-08-26 06:42:10|16219.56|16139.56|16219.86|16139.86|16220.08|16140.08|16219.56|16139.56|10
1724654540000|2024-08-26 06:42:20|16220.1|16140.1|16219.43|16139.43|16220.2|16140.2|16219.43|16139.43|10
1724654550000|2024-08-26 06:42:30|16219.44|16139.44|16219.79|16139.79|16219.79|16139.79|16219.27|16139.27|9
1724654560000|2024-08-26 06:42:40|16219.84|16139.84|16219.59|16139.59|16220.74|16140.74|16219.45|16139.45|10
1724654570000|2024-08-26 06:42:50|16219.61|16139.61|16220.65|16140.65|16220.91|16140.91|16219.61|16139.61|9
1724654580000|2024-08-26 06:43:00|16220.47|16140.47|16222.47|16142.47|16222.47|16142.47|16220.25|16140.25|10
1724654590000|2024-08-26 06:43:10|16222.68|16142.68|16225.19|16145.19|16225.2|16145.2|16222.68|16142.68|9
1724654600000|2024-08-26 06:43:20|16225.9|16145.9|16225.94|16145.94|16226.19|16146.19|16225.45|16145.45|9
1724654610000|2024-08-26 06:43:30|16226.07|16146.07|16226.49|16146.49|16226.49|16146.49|16225.21|16145.21|10
1724654620000|2024-08-26 06:43:40|16226.51|16146.51|16227.22|16147.22|16227.22|16147.22|16226.03|16146.03|9
1724654630000|2024-08-26 06:43:50|16226.64|16146.64|16227.38|16147.38|16227.76|16147.76|16226.64|16146.64|10
1724654640000|2024-08-26 06:44:00|16227.52|16147.52|16224.68|16144.68|16227.7|16147.7|16224.68|16144.68|9
1724654650000|2024-08-26 06:44:10|16224.53|16144.53|16221.94|16141.94|16224.53|16144.53|16221.94|16141.94|9
1724654660000|2024-08-26 06:44:20|16221.91|16141.91|16220.14|16140.14|16222.03|16142.03|16220.14|16140.14|10
1724654670000|2024-08-26 06:44:30|16220.07|16140.07|16218.01|16138.01|16220.07|16140.07|16217.86|16137.86|9
1724654680000|2024-08-26 06:44:40|16218.36|16138.36|16217.62|16137.62|16218.8|16138.8|16217.62|16137.62|10
1724654690000|2024-08-26 06:44:50|16216.89|16136.89|16213.27|16133.27|16216.89|16136.89|16213.27|16133.27|10
1724654700000|2024-08-26 06:45:00|16213.15|16133.15|16213.71|16133.71|16213.8|16133.8|16213.12|16133.12|8
1724654710000|2024-08-26 06:45:10|16213.85|16133.85|16211.09|16131.09|16213.95|16133.95|16211.02|16131.02|9
1724654720000|2024-08-26 06:45:20|16211|16131|16214.38|16134.38|16214.38|16134.38|16211|16131|10
1724654730000|2024-08-26 06:45:30|16214.47|16134.47|16214.63|16134.63|16214.89|16134.89|16214.26|16134.26|9
1724654740000|2024-08-26 06:45:40|16214.58|16134.58|16213.43|16133.43|16214.58|16134.58|16212.72|16132.72|8
1724654750000|2024-08-26 06:45:50|16213.48|16133.48|16213.46|16133.46|16213.55|16133.55|16213.21|16133.21|8
1724654760000|2024-08-26 06:46:00|16213.44|16133.44|16213.74|16133.74|16213.74|16133.74|16213.44|16133.44|10
1724654770000|2024-08-26 06:46:10|16213.9|16133.9|16213.69|16133.69|16214.16|16134.16|16213.69|16133.69|10
1724654780000|2024-08-26 06:46:20|16213.66|16133.66|16209.83|16129.83|16213.66|16133.66|16209.83|16129.83|10
1724654790000|2024-08-26 06:46:30|16210.24|16130.24|16211.41|16131.41|16211.72|16131.72|16210.24|16130.24|10
1724654800000|2024-08-26 06:46:40|16211.53|16131.53|16213.64|16133.64|16213.64|16133.64|16211.53|16131.53|10
1724654810000|2024-08-26 06:46:50|16213.67|16133.67|16216.17|16136.17|16216.17|16136.17|16213.41|16133.41|10
1724654820000|2024-08-26 06:47:00|16216.46|16136.46|16217.08|16137.08|16217.08|16137.08|16216.46|16136.46|7
1724654830000|2024-08-26 06:47:10|16217.02|16137.02|16218.18|16138.18|16218.33|16138.33|16217.02|16137.02|8
1724654840000|2024-08-26 06:47:20|16218.1|16138.1|16219.4|16139.4|16219.4|16139.4|16218.05|16138.05|9
1724654850000|2024-08-26 06:47:30|16219.5|16139.5|16220.56|16140.56|16221.05|16141.05|16219.5|16139.5|10
1724654860000|2024-08-26 06:47:40|16220.65|16140.65|16220.57|16140.57|16221.05|16141.05|16220.51|16140.51|10
1724654870000|2024-08-26 06:47:50|16220.52|16140.52|16222.55|16142.55|16222.55|16142.55|16220.42|16140.42|10
1724654880000|2024-08-26 06:48:00|16222.57|16142.57|16222.5|16142.5|16222.67|16142.67|16222.49|16142.49|8
1724654890000|2024-08-26 06:48:10|16222.6|16142.6|16222.63|16142.63|16222.63|16142.63|16222.57|16142.57|7
1724654900000|2024-08-26 06:48:20|16222.64|16142.64|16219.82|16139.82|16222.64|16142.64|16219.82|16139.82|10
1724654910000|2024-08-26 06:48:30|16219.56|16139.56|16219.69|16139.69|16220.11|16140.11|16219.56|16139.56|9
1724654920000|2024-08-26 06:48:40|16219.67|16139.67|16217.63|16137.63|16219.67|16139.67|16217.5|16137.5|9
1724654930000|2024-08-26 06:48:50|16217.64|16137.64|16218.11|16138.11|16218.14|16138.14|16217.49|16137.49|10
1724654940000|2024-08-26 06:49:00|16218.09|16138.09|16218.2|16138.2|16218.24|16138.24|16218.08|16138.08|7
1724654950000|2024-08-26 06:49:10|16218.02|16138.02|16220.1|16140.1|16220.1|16140.1|16217.98|16137.98|9
1724654960000|2024-08-26 06:49:20|16219.4|16139.4|16222.86|16142.86|16222.86|16142.86|16219.4|16139.4|10
1724654970000|2024-08-26 06:49:30|16223.11|16143.11|16221.72|16141.72|16223.14|16143.14|16221.72|16141.72|10
1724654980000|2024-08-26 06:49:40|16221.71|16141.71|16221.01|16141.01|16221.71|16141.71|16220.86|16140.86|10
1724654990000|2024-08-26 06:49:50|16220.85|16140.85|16219.59|16139.59|16220.85|16140.85|16219.59|16139.59|10
1724655000000|2024-08-26 06:50:00|16219.42|16139.42|16218.61|16138.61|16219.64|16139.64|16217.31|16137.31|10
1724655010000|2024-08-26 06:50:10|16218.31|16138.31|16215.2|16135.2|16218.73|16138.73|16215.2|16135.2|10
1724655020000|2024-08-26 06:50:20|16214.58|16134.58|16209.89|16129.89|16214.89|16134.89|16209.89|16129.89|10
1724655030000|2024-08-26 06:50:30|16209.87|16129.87|16208.05|16128.05|16210.13|16130.13|16207.92|16127.92|10
1724655040000|2024-08-26 06:50:40|16207.12|16127.12|16202.61|16122.61|16207.12|16127.12|16202.61|16122.61|10
1724655050000|2024-08-26 06:50:50|16202.47|16122.47|16192.79|16112.79|16202.68|16122.68|16192.79|16112.79|10
1724655060000|2024-08-26 06:51:00|16192.04|16112.04|16181.03|16101.03|16192.04|16112.04|16181.03|16101.03|10
1724655070000|2024-08-26 06:51:10|16183.04|16103.04|16181.23|16101.23|16183.04|16103.04|16179.7|16099.7|10
1724655080000|2024-08-26 06:51:20|16179.57|16099.57|16180.73|16100.73|16181.46|16101.46|16179.39|16099.39|10
1724655090000|2024-08-26 06:51:30|16180.99|16100.99|16179.63|16099.63|16181.17|16101.17|16179.47|16099.47|9
1724655100000|2024-08-26 06:51:40|16180.09|16100.09|16178.47|16098.47|16180.09|16100.09|16178.47|16098.47|10
1724655110000|2024-08-26 06:51:50|16178.41|16098.41|16179.59|16099.59|16179.59|16099.59|16177.3|16097.3|10
1724655120000|2024-08-26 06:52:00|16180.15|16100.15|16184.22|16104.22|16184.22|16104.22|16179.99|16099.99|10
1724655130000|2024-08-26 06:52:10|16183.97|16103.97|16186.76|16106.76|16186.76|16106.76|16183.4|16103.4|10
1724655140000|2024-08-26 06:52:20|16186.95|16106.95|16192.37|16112.37|16192.37|16112.37|16186.95|16106.95|10
1724655150000|2024-08-26 06:52:30|16192.45|16112.45|16194.6|16114.6|16194.6|16114.6|16192.45|16112.45|10
1724655160000|2024-08-26 06:52:40|16194.79|16114.79|16197.04|16117.04|16197.83|16117.83|16194.79|16114.79|10
1724655170000|2024-08-26 06:52:50|16196.11|16116.11|16197.27|16117.27|16197.27|16117.27|16195.86|16115.86|10
1724655180000|2024-08-26 06:53:00|16197.35|16117.35|16201.36|16121.36|16201.39|16121.39|16197.35|16117.35|10
1724655190000|2024-08-26 06:53:10|16201.29|16121.29|16198.63|16118.63|16201.29|16121.29|16198.63|16118.63|10
1724655200000|2024-08-26 06:53:20|16198.99|16118.99|16197.53|16117.53|16198.99|16118.99|16197.53|16117.53|10
1724655210000|2024-08-26 06:53:30|16197.54|16117.54|16195.33|16115.33|16197.61|16117.61|16195.31|16115.31|10
1724655220000|2024-08-26 06:53:40|16195.56|16115.56|16197.53|16117.53|16197.53|16117.53|16195.56|16115.56|10
1724655230000|2024-08-26 06:53:50|16197.54|16117.54|16196.64|16116.64|16197.54|16117.54|16196.27|16116.27|9
1724655240000|2024-08-26 06:54:00|16196.67|16116.67|16197.81|16117.81|16197.81|16117.81|16196.67|16116.67|10
1724655250000|2024-08-26 06:54:10|16198.42|16118.42|16198.92|16118.92|16198.94|16118.94|16198.38|16118.38|9
1724655260000|2024-08-26 06:54:20|16199.5|16119.5|16198.93|16118.93|16200.92|16120.92|16198.93|16118.93|9
1724655270000|2024-08-26 06:54:30|16199.1|16119.1|16199.48|16119.48|16199.84|16119.84|16199.1|16119.1|10
1724655280000|2024-08-26 06:54:40|16199.45|16119.45|16199.47|16119.47|16199.47|16119.47|16199.24|16119.24|7
1724655290000|2024-08-26 06:54:50|16199.43|16119.43|16199.23|16119.23|16199.79|16119.79|16198.49|16118.49|10
1724655300000|2024-08-26 06:55:00|16199.29|16119.29|16200.81|16120.81|16200.94|16120.94|16199.29|16119.29|9
1724655310000|2024-08-26 06:55:10|16199.8|16119.8|16196.87|16116.87|16199.95|16119.95|16196.87|16116.87|10
1724655320000|2024-08-26 06:55:20|16197.03|16117.03|16196.14|16116.14|16197.03|16117.03|16196.14|16116.14|9
1724655330000|2024-08-26 06:55:30|16196.26|16116.26|16195.97|16115.97|16196.26|16116.26|16195.74|16115.74|9
1724655340000|2024-08-26 06:55:40|16195.7|16115.7|16195.09|16115.09|16195.7|16115.7|16195.09|16115.09|8
1724655350000|2024-08-26 06:55:50|16195.07|16115.07|16194.04|16114.04|16195.07|16115.07|16193.97|16113.97|10
1724655360000|2024-08-26 06:56:00|16194.02|16114.02|16194.52|16114.52|16194.74|16114.74|16193.93|16113.93|9
1724655370000|2024-08-26 06:56:10|16194.54|16114.54|16193.99|16113.99|16194.54|16114.54|16193.99|16113.99|9
1724655380000|2024-08-26 06:56:20|16193.88|16113.88|16194.22|16114.22|16194.44|16114.44|16193.88|16113.88|8
1724655390000|2024-08-26 06:56:30|16194.21|16114.21|16192.56|16112.56|16195.17|16115.17|16192.56|16112.56|8
1724655400000|2024-08-26 06:56:40|16192.4|16112.4|16189.6|16109.6|16192.4|16112.4|16189.57|16109.57|10
1724655410000|2024-08-26 06:56:50|16189.59|16109.59|16188.72|16108.72|16189.64|16109.64|16188.72|16108.72|10
1724655420000|2024-08-26 06:57:00|16188.15|16108.15|16183.9|16103.9|16188.15|16108.15|16183.9|16103.9|10
1724655430000|2024-08-26 06:57:10|16182.96|16102.96|16182.34|16102.34|16182.96|16102.96|16182.25|16102.25|9
1724655440000|2024-08-26 06:57:20|16182.37|16102.37|16182.95|16102.95|16182.95|16102.95|16182.37|16102.37|10
1724655450000|2024-08-26 06:57:30|16182.89|16102.89|16184.76|16104.76|16185.1|16105.1|16182.64|16102.64|9
1724655460000|2024-08-26 06:57:40|16185.1|16105.1|16187.12|16107.12|16187.12|16107.12|16185.1|16105.1|10
1724655470000|2024-08-26 06:57:50|16187.17|16107.17|16187.14|16107.14|16187.33|16107.33|16186.92|16106.92|10
1724655480000|2024-08-26 06:58:00|16187.28|16107.28|16189.17|16109.17|16189.17|16109.17|16187.28|16107.28|10
1724655490000|2024-08-26 06:58:10|16189.29|16109.29|16191.45|16111.45|16191.45|16111.45|16189.29|16109.29|10
1724655500000|2024-08-26 06:58:20|16191.52|16111.52|16190.54|16110.54|16191.52|16111.52|16190.42|16110.42|10
1724655510000|2024-08-26 06:58:30|16190.6|16110.6|16191.34|16111.34|16191.58|16111.58|16190.6|16110.6|9
1724655520000|2024-08-26 06:58:40|16191.28|16111.28|16190.66|16110.66|16191.33|16111.33|16190.66|16110.66|10
1724655530000|2024-08-26 06:58:50|16190.64|16110.64|16190.42|16110.42|16190.64|16110.64|16190.27|16110.27|8
1724655540000|2024-08-26 06:59:00|16190.56|16110.56|16189.73|16109.73|16190.75|16110.75|16189.73|16109.73|10
1724655550000|2024-08-26 06:59:10|16189.59|16109.59|16188.78|16108.78|16189.72|16109.72|16188.78|16108.78|10
1724655560000|2024-08-26 06:59:20|16188.65|16108.65|16183.74|16103.74|16188.65|16108.65|16183.74|16103.74|10
1724655570000|2024-08-26 06:59:30|16184.02|16104.02|16184.33|16104.33|16184.33|16104.33|16183.89|16103.89|10
1724655580000|2024-08-26 06:59:40|16184.71|16104.71|16185.3|16105.3|16185.3|16105.3|16184.71|16104.71|7
1724655590000|2024-08-26 06:59:50|16185.77|16105.77|16186.51|16106.51|16186.65|16106.65|16185.77|16105.77|9
1724655600000|2024-08-26 07:00:00|16186.49|16106.49|16184.24|16104.24|16186.54|16106.54|16184.24|16104.24|10
1724655610000|2024-08-26 07:00:10|16184.01|16104.01|16182.57|16102.57|16184.01|16104.01|16182.57|16102.57|10
1724655620000|2024-08-26 07:00:20|16182.74|16102.74|16183.08|16103.08|16183.47|16103.47|16182.74|16102.74|10
1724655630000|2024-08-26 07:00:30|16183.23|16103.23|16184.66|16104.66|16184.69|16104.69|16183.23|16103.23|10
1724655640000|2024-08-26 07:00:40|16184.68|16104.68|16183.92|16103.92|16184.68|16104.68|16182.85|16102.85|10
1724655650000|2024-08-26 07:00:50|16184.03|16104.03|16183.6|16103.6|16184.46|16104.46|16183.6|16103.6|10
1724655660000|2024-08-26 07:01:00|16183.51|16103.51|16183.82|16103.82|16183.82|16103.82|16183.35|16103.35|8
1724655670000|2024-08-26 07:01:10|16183.73|16103.73|16183.3|16103.3|16184.07|16104.07|16183.28|16103.28|10
1724655680000|2024-08-26 07:01:20|16183.27|16103.27|16179.87|16099.87|16183.27|16103.27|16179.87|16099.87|10
1724655690000|2024-08-26 07:01:30|16179.63|16099.63|16176.05|16096.05|16179.63|16099.63|16176.05|16096.05|10
1724655700000|2024-08-26 07:01:40|16176.16|16096.16|16175.28|16095.28|16176.16|16096.16|16175.03|16095.03|9
1724655710000|2024-08-26 07:01:50|16175.39|16095.39|16174.35|16094.35|16175.54|16095.54|16174.35|16094.35|10
1724655720000|2024-08-26 07:02:00|16174.31|16094.31|16175.23|16095.23|16175.34|16095.34|16174.06|16094.06|10
1724655730000|2024-08-26 07:02:10|16174.51|16094.51|16172.97|16092.97|16174.51|16094.51|16172.46|16092.46|10
1724655740000|2024-08-26 07:02:20|16172.94|16092.94|16172.03|16092.03|16172.96|16092.96|16171.58|16091.58|9
1724655750000|2024-08-26 07:02:30|16172.18|16092.18|16168.79|16088.79|16172.34|16092.34|16168.79|16088.79|10
1724655760000|2024-08-26 07:02:40|16168.78|16088.78|16168.38|16088.38|16169.1|16089.1|16168.14|16088.14|10
1724655770000|2024-08-26 07:02:50|16167.9|16087.9|16168.04|16088.04|16168.23|16088.23|16167.88|16087.88|10
1724655780000|2024-08-26 07:03:00|16168.2|16088.2|16170.78|16090.78|16170.78|16090.78|16168.2|16088.2|9
1724655790000|2024-08-26 07:03:10|16171.17|16091.17|16173.61|16093.61|16173.61|16093.61|16171.17|16091.17|9
1724655800000|2024-08-26 07:03:20|16173.73|16093.73|16175.07|16095.07|16175.07|16095.07|16173.73|16093.73|10
1724655810000|2024-08-26 07:03:30|16175.71|16095.71|16177.25|16097.25|16177.44|16097.44|16175.71|16095.71|10
1724655820000|2024-08-26 07:03:40|16176.84|16096.84|16176.57|16096.57|16176.84|16096.84|16176.32|16096.32|10
1724655830000|2024-08-26 07:03:50|16176.59|16096.59|16176.84|16096.84|16177.35|16097.35|16176.52|16096.52|8
1724655840000|2024-08-26 07:04:00|16176.83|16096.83|16178.32|16098.32|16178.43|16098.43|16176.83|16096.83|9
1724655850000|2024-08-26 07:04:10|16178.34|16098.34|16178.57|16098.57|16178.59|16098.59|16178.05|16098.05|9
1724655860000|2024-08-26 07:04:20|16178.56|16098.56|16178.69|16098.69|16178.71|16098.71|16178.47|16098.47|7
1724655870000|2024-08-26 07:04:30|16178.91|16098.91|16178.06|16098.06|16179.1|16099.1|16178.06|16098.06|9
1724655880000|2024-08-26 07:04:40|16178.17|16098.17|16177.24|16097.24|16178.17|16098.17|16177.11|16097.11|8
1724655890000|2024-08-26 07:04:50|16177.37|16097.37|16175.41|16095.41|16177.42|16097.42|16175.41|16095.41|10
1724655900000|2024-08-26 07:05:00|16175.32|16095.32|16175.57|16095.57|16176.04|16096.04|16174.86|16094.86|10
1724655910000|2024-08-26 07:05:10|16174.43|16094.43|16174.91|16094.91|16174.91|16094.91|16174.43|16094.43|10
1724655920000|2024-08-26 07:05:20|16174.95|16094.95|16172.99|16092.99|16174.99|16094.99|16172.94|16092.94|10
1724655930000|2024-08-26 07:05:30|16172.98|16092.98|16172.18|16092.18|16173.03|16093.03|16172.18|16092.18|9
1724655940000|2024-08-26 07:05:40|16172.16|16092.16|16170.19|16090.19|16172.16|16092.16|16170.19|16090.19|10
1724655950000|2024-08-26 07:05:50|16169.51|16089.51|16164.9|16084.9|16169.51|16089.51|16164.9|16084.9|10
1724655960000|2024-08-26 07:06:00|16164.58|16084.58|16160.07|16080.07|16164.58|16084.58|16160.07|16080.07|10
1724655970000|2024-08-26 07:06:10|16159.97|16079.97|16158.1|16078.1|16160.21|16080.21|16158.1|16078.1|9
1724655980000|2024-08-26 07:06:20|16157.76|16077.76|16151.71|16071.71|16157.76|16077.76|16151.67|16071.67|10
1724655990000|2024-08-26 07:06:30|16151.73|16071.73|16152.38|16072.38|16152.56|16072.56|16151.68|16071.68|10
1724656000000|2024-08-26 07:06:40|16152.35|16072.35|16155.39|16075.39|16155.39|16075.39|16152.35|16072.35|10
1724656010000|2024-08-26 07:06:50|16155.45|16075.45|16155.14|16075.14|16155.45|16075.45|16155.14|16075.14|9
1724656020000|2024-08-26 07:07:00|16154.81|16074.81|16152.84|16072.84|16154.81|16074.81|16152.84|16072.84|10
1724656030000|2024-08-26 07:07:10|16152.51|16072.51|16145.58|16065.58|16152.51|16072.51|16145.58|16065.58|10
1724656040000|2024-08-26 07:07:20|16145.68|16065.68|16147.2|16067.2|16147.2|16067.2|16144.35|16064.35|10
1724656050000|2024-08-26 07:07:30|16147.14|16067.14|16146.03|16066.03|16147.17|16067.17|16146.03|16066.03|10
1724656060000|2024-08-26 07:07:40|16152.39|16072.39|16149.61|16069.61|16152.39|16072.39|16149.61|16069.61|9
1724656070000|2024-08-26 07:07:50|16149.59|16069.59|16149.02|16069.02|16149.59|16069.59|16149.02|16069.02|10
1724656080000|2024-08-26 07:08:00|16148.44|16068.44|16149.35|16069.35|16149.77|16069.77|16147.56|16067.56|10
1724656090000|2024-08-26 07:08:10|16149.45|16069.45|16150.26|16070.26|16150.26|16070.26|16149.45|16069.45|10
1724656100000|2024-08-26 07:08:20|16142.86|16062.86|16144.58|16064.58|16144.58|16064.58|16142.86|16062.86|10
1724656110000|2024-08-26 07:08:30|16144.6|16064.6|16144.66|16064.66|16144.76|16064.76|16144.6|16064.6|10
1724656120000|2024-08-26 07:08:40|16144.65|16064.65|16143.66|16063.66|16144.65|16064.65|16143.13|16063.13|10
1724656130000|2024-08-26 07:08:50|16144.2|16064.2|16143.89|16063.89|16144.31|16064.31|16143.29|16063.29|10
1724656140000|2024-08-26 07:09:00|16143.98|16063.98|16142.82|16062.82|16143.99|16063.99|16142.82|16062.82|10
1724656150000|2024-08-26 07:09:10|16142.43|16062.43|16141.59|16061.59|16142.46|16062.46|16140.57|16060.57|10
1724656160000|2024-08-26 07:09:20|16141.47|16061.47|16141.77|16061.77|16141.77|16061.77|16141.23|16061.23|9
1724656170000|2024-08-26 07:09:30|16141.73|16061.73|16142.39|16062.39|16142.89|16062.89|16141.73|16061.73|10
1724656180000|2024-08-26 07:09:40|16142.59|16062.59|16142.03|16062.03|16142.75|16062.75|16142.03|16062.03|10
1724656190000|2024-08-26 07:09:50|16143.37|16063.37|16143.55|16063.55|16144.18|16064.18|16143.37|16063.37|9
1724656200000|2024-08-26 07:10:00|16143.78|16063.78|16143.09|16063.09|16143.87|16063.87|16143.09|16063.09|9
1724656210000|2024-08-26 07:10:10|16146.67|16066.67|16146.73|16066.73|16146.74|16066.74|16146.39|16066.39|10
1724656220000|2024-08-26 07:10:20|16146.54|16066.54|16146.82|16066.82|16147.02|16067.02|16146.54|16066.54|10
1724656230000|2024-08-26 07:10:30|16146.78|16066.78|16150.37|16070.37|16150.37|16070.37|16145.28|16065.28|10
1724656240000|2024-08-26 07:10:40|16150.86|16070.86|16154.45|16074.45|16154.45|16074.45|16150.86|16070.86|10
1724656250000|2024-08-26 07:10:50|16154.67|16074.67|16156.73|16076.73|16156.73|16076.73|16154.67|16074.67|9
1724656260000|2024-08-26 07:11:00|16156.7|16076.7|16157.8|16077.8|16159.07|16079.07|16156.7|16076.7|10
1724656270000|2024-08-26 07:11:10|16157.6|16077.6|16156.24|16076.24|16157.77|16077.77|16156.24|16076.24|10
1724656280000|2024-08-26 07:11:20|16156.18|16076.18|16151.38|16071.38|16158.44|16078.44|16151.38|16071.38|10
1724656290000|2024-08-26 07:11:30|16151.18|16071.18|16149.56|16069.56|16151.18|16071.18|16149.56|16069.56|10
1724656300000|2024-08-26 07:11:40|16149.48|16069.48|16149.98|16069.98|16150.78|16070.78|16149.48|16069.48|10
1724656310000|2024-08-26 07:11:50|16149.88|16069.88|16148.84|16068.84|16149.91|16069.91|16148.84|16068.84|10
1724656320000|2024-08-26 07:12:00|16148.43|16068.43|16147.22|16067.22|16148.43|16068.43|16147.22|16067.22|10
1724656330000|2024-08-26 07:12:10|16146.94|16066.94|16147.26|16067.26|16147.26|16067.26|16146.94|16066.94|8
1724656340000|2024-08-26 07:12:20|16147.28|16067.28|16148.95|16068.95|16149.02|16069.02|16147.28|16067.28|10
1724656350000|2024-08-26 07:12:30|16149.02|16069.02|16150.68|16070.68|16150.68|16070.68|16149|16069|10
1724656360000|2024-08-26 07:12:40|16150.7|16070.7|16151.44|16071.44|16151.44|16071.44|16150.61|16070.61|9
1724656370000|2024-08-26 07:12:50|16151.81|16071.81|16152.37|16072.37|16152.37|16072.37|16151.81|16071.81|9
1724656380000|2024-08-26 07:13:00|16152.01|16072.01|16151.57|16071.57|16152.19|16072.19|16151.55|16071.55|10
1724656390000|2024-08-26 07:13:10|16151.81|16071.81|16154.41|16074.41|16154.41|16074.41|16151.81|16071.81|10
1724656400000|2024-08-26 07:13:20|16154.98|16074.98|16158.19|16078.19|16158.19|16078.19|16154.98|16074.98|10
1724656410000|2024-08-26 07:13:30|16158.21|16078.21|16162.08|16082.08|16162.08|16082.08|16158.21|16078.21|10
1724656420000|2024-08-26 07:13:40|16162|16082|16168.22|16088.22|16168.22|16088.22|16160.41|16080.41|10
1724656430000|2024-08-26 07:13:50|16168.47|16088.47|16171.37|16091.37|16172.03|16092.03|16168.47|16088.47|9
1724656440000|2024-08-26 07:14:00|16171.34|16091.34|16170.85|16090.85|16171.66|16091.66|16170.85|16090.85|9
1724656450000|2024-08-26 07:14:10|16171.83|16091.83|16178.57|16098.57|16178.57|16098.57|16171.83|16091.83|9
1724656460000|2024-08-26 07:14:20|16178.69|16098.69|16178.87|16098.87|16178.87|16098.87|16178.39|16098.39|9
1724656470000|2024-08-26 07:14:30|16178.78|16098.78|16178.49|16098.49|16179.21|16099.21|16177.57|16097.57|10
1724656480000|2024-08-26 07:14:40|16178.64|16098.64|16182|16102|16182|16102|16178.64|16098.64|10
1724656490000|2024-08-26 07:14:50|16182.33|16102.33|16185.53|16105.53|16185.53|16105.53|16182.33|16102.33|10
1724656500000|2024-08-26 07:15:00|16185.48|16105.48|16187.24|16107.24|16187.24|16107.24|16185.48|16105.48|10
1724656510000|2024-08-26 07:15:10|16187.32|16107.32|16189.27|16109.27|16189.27|16109.27|16187.32|16107.32|10
1724656520000|2024-08-26 07:15:20|16189.61|16109.61|16192.48|16112.48|16192.48|16112.48|16189.61|16109.61|10
1724656530000|2024-08-26 07:15:30|16192.61|16112.61|16194.78|16114.78|16194.78|16114.78|16192.61|16112.61|10
1724656540000|2024-08-26 07:15:40|16194.47|16114.47|16194.48|16114.48|16194.48|16114.48|16194.19|16114.19|10
1724656550000|2024-08-26 07:15:50|16194.34|16114.34|16190.96|16110.96|16194.34|16114.34|16190.75|16110.75|10
1724656560000|2024-08-26 07:16:00|16191.12|16111.12|16192.27|16112.27|16192.27|16112.27|16190.62|16110.62|9
1724656570000|2024-08-26 07:16:10|16192.28|16112.28|16192.73|16112.73|16193.61|16113.61|16192.28|16112.28|10
1724656580000|2024-08-26 07:16:20|16192.75|16112.75|16195.66|16115.66|16195.66|16115.66|16192.55|16112.55|9
1724656590000|2024-08-26 07:16:30|16195.95|16115.95|16197.26|16117.26|16197.26|16117.26|16195.86|16115.86|10
1724656600000|2024-08-26 07:16:40|16197.31|16117.31|16199|16119|16199|16119|16197.31|16117.31|10
1724656610000|2024-08-26 07:16:50|16199.06|16119.06|16201.82|16121.82|16201.82|16121.82|16199.06|16119.06|9
1724656620000|2024-08-26 07:17:00|16202.21|16122.21|16203.71|16123.71|16203.71|16123.71|16202.21|16122.21|10
1724656630000|2024-08-26 07:17:10|16203.89|16123.89|16204.17|16124.17|16204.17|16124.17|16203.76|16123.76|9
1724656640000|2024-08-26 07:17:20|16204.55|16124.55|16205.55|16125.55|16205.58|16125.58|16204.55|16124.55|10
1724656650000|2024-08-26 07:17:30|16205.82|16125.82|16207.07|16127.07|16207.07|16127.07|16205.72|16125.72|10
1724656660000|2024-08-26 07:17:40|16207.1|16127.1|16208.16|16128.16|16208.16|16128.16|16207.1|16127.1|9
1724656670000|2024-08-26 07:17:50|16208.27|16128.27|16209.57|16129.57|16209.57|16129.57|16208.27|16128.27|9
1724656680000|2024-08-26 07:18:00|16209.34|16129.34|16209.66|16129.66|16210.25|16130.25|16209.34|16129.34|9
1724656690000|2024-08-26 07:18:10|16209.5|16129.5|16208.8|16128.8|16209.52|16129.52|16208.47|16128.47|10
1724656700000|2024-08-26 07:18:20|16208.79|16128.79|16209.27|16129.27|16209.27|16129.27|16208.79|16128.79|9
1724656710000|2024-08-26 07:18:30|16209.38|16129.38|16209.29|16129.29|16209.4|16129.4|16209.19|16129.19|10
1724656720000|2024-08-26 07:18:40|16209.45|16129.45|16209.76|16129.76|16210.06|16130.06|16209.45|16129.45|10
1724656730000|2024-08-26 07:18:50|16209.72|16129.72|16207.87|16127.87|16209.72|16129.72|16207.87|16127.87|8
1724656740000|2024-08-26 07:19:00|16207.54|16127.54|16204.94|16124.94|16207.54|16127.54|16204.94|16124.94|10
1724656750000|2024-08-26 07:19:10|16207.07|16127.07|16206.47|16126.47|16207.07|16127.07|16205.95|16125.95|10
1724656760000|2024-08-26 07:19:20|16206.52|16126.52|16205.89|16125.89|16206.68|16126.68|16205.66|16125.66|9
1724656770000|2024-08-26 07:19:30|16205.9|16125.9|16205.3|16125.3|16205.93|16125.93|16205.3|16125.3|9
1724656780000|2024-08-26 07:19:40|16204.88|16124.88|16202.97|16122.97|16204.88|16124.88|16202.97|16122.97|10
1724656790000|2024-08-26 07:19:50|16202.59|16122.59|16202.59|16122.59|16202.69|16122.69|16202.42|16122.42|10
1724656800000|2024-08-26 07:20:00|16202.58|16122.58|16202.33|16122.33|16203.16|16123.16|16202.33|16122.33|10
1724656810000|2024-08-26 07:20:10|16202.3|16122.3|16198.77|16118.77|16202.3|16122.3|16198.77|16118.77|9
1724656820000|2024-08-26 07:20:20|16198.66|16118.66|16198.59|16118.59|16198.76|16118.76|16198.55|16118.55|10
1724656830000|2024-08-26 07:20:30|16198.58|16118.58|16198.98|16118.98|16198.98|16118.98|16198.37|16118.37|9
1724656840000|2024-08-26 07:20:40|16199.99|16119.99|16200.23|16120.23|16200.23|16120.23|16199.99|16119.99|8
1724656850000|2024-08-26 07:20:50|16200.89|16120.89|16202.07|16122.07|16202.07|16122.07|16200.89|16120.89|8
1724656860000|2024-08-26 07:21:00|16202.14|16122.14|16204.48|16124.48|16204.48|16124.48|16202.14|16122.14|10
1724656870000|2024-08-26 07:21:10|16204.43|16124.43|16205.07|16125.07|16205.49|16125.49|16204.43|16124.43|10
1724656880000|2024-08-26 07:21:20|16204.95|16124.95|16208.59|16128.59|16208.59|16128.59|16204.91|16124.91|10
1724656890000|2024-08-26 07:21:30|16208.73|16128.73|16206.98|16126.98|16208.9|16128.9|16206.98|16126.98|10
1724656900000|2024-08-26 07:21:40|16207.22|16127.22|16209.5|16129.5|16209.5|16129.5|16207.22|16127.22|10
1724656910000|2024-08-26 07:21:50|16209.53|16129.53|16209.79|16129.79|16210|16130|16209.53|16129.53|9
1724656920000|2024-08-26 07:22:00|16209.68|16129.68|16208.29|16128.29|16209.68|16129.68|16208.29|16128.29|9
1724656930000|2024-08-26 07:22:10|16208.3|16128.3|16206.34|16126.34|16208.3|16128.3|16206.34|16126.34|9
1724656940000|2024-08-26 07:22:20|16206.31|16126.31|16205.41|16125.41|16206.74|16126.74|16205.41|16125.41|10
1724656950000|2024-08-26 07:22:30|16205.36|16125.36|16205.43|16125.43|16205.68|16125.68|16205.36|16125.36|8
1724656960000|2024-08-26 07:22:40|16205.32|16125.32|16204.58|16124.58|16205.51|16125.51|16204.58|16124.58|10
1724656970000|2024-08-26 07:22:50|16204.55|16124.55|16204.25|16124.25|16204.64|16124.64|16203.33|16123.33|10
1724656980000|2024-08-26 07:23:00|16204.71|16124.71|16204.91|16124.91|16205.16|16125.16|16204.71|16124.71|10
1724656990000|2024-08-26 07:23:10|16204.9|16124.9|16202.92|16122.92|16205.01|16125.01|16202.4|16122.4|10
1724657000000|2024-08-26 07:23:20|16202.91|16122.91|16200.92|16120.92|16202.91|16122.91|16200.92|16120.92|10
1724657010000|2024-08-26 07:23:30|16200.86|16120.86|16199.51|16119.51|16200.86|16120.86|16199.51|16119.51|10
1724657020000|2024-08-26 07:23:40|16199.37|16119.37|16199.03|16119.03|16199.37|16119.37|16199.03|16119.03|9
1724657030000|2024-08-26 07:23:50|16198.88|16118.88|16197.79|16117.79|16198.88|16118.88|16197.79|16117.79|10
1724657040000|2024-08-26 07:24:00|16198.04|16118.04|16197.23|16117.23|16198.06|16118.06|16197.23|16117.23|9
1724657050000|2024-08-26 07:24:10|16197.09|16117.09|16195.9|16115.9|16197.09|16117.09|16195.73|16115.73|10
1724657060000|2024-08-26 07:24:20|16195.88|16115.88|16195.7|16115.7|16196.45|16116.45|16195.48|16115.48|10
1724657070000|2024-08-26 07:24:30|16195.6|16115.6|16193.37|16113.37|16195.65|16115.65|16193.37|16113.37|10
1724657080000|2024-08-26 07:24:40|16193.06|16113.06|16191.52|16111.52|16193.06|16113.06|16191.52|16111.52|10
1724657090000|2024-08-26 07:24:50|16191.46|16111.46|16189.68|16109.68|16191.52|16111.52|16189.68|16109.68|10
1724657100000|2024-08-26 07:25:00|16189.24|16109.24|16188.51|16108.51|16189.24|16109.24|16188.4|16108.4|10
1724657110000|2024-08-26 07:25:10|16188.62|16108.62|16191.03|16111.03|16191.15|16111.15|16188.62|16108.62|9
1724657120000|2024-08-26 07:25:20|16191.1|16111.1|16191.39|16111.39|16191.47|16111.47|16191.1|16111.1|10
1724657130000|2024-08-26 07:25:30|16191.28|16111.28|16191.71|16111.71|16191.71|16111.71|16191.26|16111.26|10
1724657140000|2024-08-26 07:25:40|16191.79|16111.79|16193.87|16113.87|16193.87|16113.87|16191.79|16111.79|10
1724657150000|2024-08-26 07:25:50|16194.06|16114.06|16188.49|16108.49|16195.37|16115.37|16187.42|16107.42|9
1724657160000|2024-08-26 07:26:00|16188.4|16108.4|16187.88|16107.88|16188.98|16108.98|16187.09|16107.09|10
1724657170000|2024-08-26 07:26:10|16195.44|16115.44|16195.84|16115.84|16195.87|16115.87|16195.35|16115.35|10
1724657180000|2024-08-26 07:26:20|16195.85|16115.85|16199.65|16119.65|16199.65|16119.65|16195.07|16115.07|10
1724657190000|2024-08-26 07:26:30|16199.66|16119.66|16198.09|16118.09|16200.65|16120.65|16198.09|16118.09|9
1724657200000|2024-08-26 07:26:40|16197.85|16117.85|16199.46|16119.46|16199.46|16119.46|16197.49|16117.49|10
1724657210000|2024-08-26 07:26:50|16198.89|16118.89|16197.78|16117.78|16198.92|16118.92|16197.66|16117.66|10
1724657220000|2024-08-26 07:27:00|16197.73|16117.73|16197.58|16117.58|16197.73|16117.73|16197.5|16117.5|7
1724657230000|2024-08-26 07:27:10|16197.56|16117.56|16197.34|16117.34|16197.56|16117.56|16197.22|16117.22|7
1724657240000|2024-08-26 07:27:20|16196.69|16116.69|16196.35|16116.35|16196.69|16116.69|16195.98|16115.98|10
1724657250000|2024-08-26 07:27:30|16196.24|16116.24|16195.81|16115.81|16196.24|16116.24|16195.81|16115.81|8
1724657260000|2024-08-26 07:27:40|16195.73|16115.73|16193.69|16113.69|16195.73|16115.73|16193.69|16113.69|9
1724657270000|2024-08-26 07:27:50|16193.7|16113.7|16193.35|16113.35|16193.7|16113.7|16193.24|16113.24|9
1724657280000|2024-08-26 07:28:00|16193.31|16113.31|16191.8|16111.8|16193.31|16113.31|16191.8|16111.8|10
1724657290000|2024-08-26 07:28:10|16192.07|16112.07|16191.92|16111.92|16192.12|16112.12|16191.92|16111.92|7
1724657300000|2024-08-26 07:28:20|16191.91|16111.91|16192.33|16112.33|16192.33|16112.33|16191.67|16111.67|10
1724657310000|2024-08-26 07:28:30|16192.41|16112.41|16192.99|16112.99|16192.99|16112.99|16192.34|16112.34|8
1724657320000|2024-08-26 07:28:40|16192.95|16112.95|16194.96|16114.96|16195.12|16115.12|16192.95|16112.95|10
1724657330000|2024-08-26 07:28:50|16194.95|16114.95|16196.09|16116.09|16196.2|16116.2|16194.69|16114.69|10
1724657340000|2024-08-26 07:29:00|16195.88|16115.88|16195.51|16115.51|16196.27|16116.27|16195.51|16115.51|9
1724657350000|2024-08-26 07:29:10|16195.53|16115.53|16195.12|16115.12|16195.53|16115.53|16195|16115|9
1724657360000|2024-08-26 07:29:20|16195.14|16115.14|16196.18|16116.18|16196.18|16116.18|16195.14|16115.14|10
1724657370000|2024-08-26 07:29:30|16196.25|16116.25|16196.28|16116.28|16196.28|16116.28|16195.87|16115.87|9
1724657380000|2024-08-26 07:29:40|16196.25|16116.25|16195.07|16115.07|16196.32|16116.32|16195.07|16115.07|7
1724657390000|2024-08-26 07:29:50|16194.59|16114.59|16193.99|16113.99|16194.59|16114.59|16193.99|16113.99|9
1724657400000|2024-08-26 07:30:00|16193.84|16113.84|16193.53|16113.53|16193.84|16113.84|16193.53|16113.53|8
1724657410000|2024-08-26 07:30:10|16193.69|16113.69|16194.15|16114.15|16194.5|16114.5|16193.69|16113.69|8
1724657420000|2024-08-26 07:30:20|16194.16|16114.16|16196.48|16116.48|16196.52|16116.52|16194.16|16114.16|8
1724657430000|2024-08-26 07:30:30|16196.16|16116.16|16194.94|16114.94|16196.18|16116.18|16194.94|16114.94|9
1724657440000|2024-08-26 07:30:40|16194.87|16114.87|16194.17|16114.17|16194.92|16114.92|16194.04|16114.04|10
1724657450000|2024-08-26 07:30:50|16194.15|16114.15|16194.12|16114.12|16194.4|16114.4|16194.1|16114.1|10
1724657460000|2024-08-26 07:31:00|16194.13|16114.13|16193.97|16113.97|16194.37|16114.37|16193.97|16113.97|9
1724657470000|2024-08-26 07:31:10|16193.95|16113.95|16193.23|16113.23|16194.77|16114.77|16193.23|16113.23|10
1724657480000|2024-08-26 07:31:20|16193.18|16113.18|16194.47|16114.47|16194.47|16114.47|16192.74|16112.74|8
1724657490000|2024-08-26 07:31:30|16194.56|16114.56|16194.71|16114.71|16194.71|16114.71|16193.93|16113.93|10
1724657500000|2024-08-26 07:31:40|16195|16115|16195.27|16115.27|16195.8|16115.8|16195|16115|9
1724657510000|2024-08-26 07:31:50|16195.22|16115.22|16196|16116|16196|16116|16195.08|16115.08|9
1724657520000|2024-08-26 07:32:00|16196.15|16116.15|16196.54|16116.54|16196.54|16116.54|16195.9|16115.9|10
1724657530000|2024-08-26 07:32:10|16196.78|16116.78|16196.31|16116.31|16196.78|16116.78|16196.03|16116.03|9
1724657540000|2024-08-26 07:32:20|16195.91|16115.91|16196.1|16116.1|16196.1|16116.1|16195.79|16115.79|7
1724657550000|2024-08-26 07:32:30|16196.05|16116.05|16195.73|16115.73|16196.1|16116.1|16195.66|16115.66|8
1724657560000|2024-08-26 07:32:40|16195.58|16115.58|16192.56|16112.56|16195.7|16115.7|16192.56|16112.56|10
1724657570000|2024-08-26 07:32:50|16192.54|16112.54|16192.2|16112.2|16192.59|16112.59|16192.2|16112.2|9
1724657580000|2024-08-26 07:33:00|16192.48|16112.48|16192.3|16112.3|16192.57|16112.57|16192.3|16112.3|8
1724657590000|2024-08-26 07:33:10|16192.36|16112.36|16191.98|16111.98|16192.67|16112.67|16191.87|16111.87|9
1724657600000|2024-08-26 07:33:20|16191.87|16111.87|16192.19|16112.19|16192.27|16112.27|16191.87|16111.87|8
1724657610000|2024-08-26 07:33:30|16192.31|16112.31|16192.47|16112.47|16192.75|16112.75|16192.15|16112.15|10
1724657620000|2024-08-26 07:33:40|16192.61|16112.61|16193.89|16113.89|16193.89|16113.89|16192.61|16112.61|10
1724657630000|2024-08-26 07:33:50|16194.25|16114.25|16193.77|16113.77|16194.68|16114.68|16193.77|16113.77|10
1724657640000|2024-08-26 07:34:00|16193.64|16113.64|16194|16114|16194|16114|16193.48|16113.48|10
1724657650000|2024-08-26 07:34:10|16194.28|16114.28|16196.04|16116.04|16196.28|16116.28|16194.28|16114.28|10
1724657660000|2024-08-26 07:34:20|16195.12|16115.12|16194.65|16114.65|16195.12|16115.12|16194.62|16114.62|10
1724657670000|2024-08-26 07:34:30|16194.71|16114.71|16195|16115|16195.2|16115.2|16194.71|16114.71|10
1724657680000|2024-08-26 07:34:40|16195.03|16115.03|16195.16|16115.16|16195.16|16115.16|16194.98|16114.98|7
1724657690000|2024-08-26 07:34:50|16195.17|16115.17|16196.93|16116.93|16196.93|16116.93|16195.17|16115.17|6
1724657700000|2024-08-26 07:35:00|16198.15|16118.15|16200.39|16120.39|16200.62|16120.62|16198.15|16118.15|9
1724657710000|2024-08-26 07:35:10|16200.4|16120.4|16200.7|16120.7|16201.28|16121.28|16200.4|16120.4|9
1724657720000|2024-08-26 07:35:20|16200|16120|16199.7|16119.7|16200|16120|16199.18|16119.18|10
1724657730000|2024-08-26 07:35:30|16199.72|16119.72|16196.4|16116.4|16199.72|16119.72|16196.4|16116.4|10
1724657740000|2024-08-26 07:35:40|16195.68|16115.68|16191.97|16111.97|16195.68|16115.68|16191.97|16111.97|10
1724657750000|2024-08-26 07:35:50|16192.21|16112.21|16191.55|16111.55|16192.24|16112.24|16191.14|16111.14|9
1724657760000|2024-08-26 07:36:00|16191.67|16111.67|16190.88|16110.88|16193.33|16113.33|16190.88|16110.88|10
1724657770000|2024-08-26 07:36:10|16190.82|16110.82|16192.05|16112.05|16192.05|16112.05|16190.82|16110.82|10
1724657780000|2024-08-26 07:36:20|16192.56|16112.56|16194.91|16114.91|16194.91|16114.91|16192.27|16112.27|9
1724657790000|2024-08-26 07:36:30|16194.98|16114.98|16194.91|16114.91|16195.23|16115.23|16194.83|16114.83|9
1724657800000|2024-08-26 07:36:40|16194.92|16114.92|16197.06|16117.06|16197.06|16117.06|16194.83|16114.83|9
1724657810000|2024-08-26 07:36:50|16197.97|16117.97|16199.54|16119.54|16199.54|16119.54|16197.97|16117.97|10
1724657820000|2024-08-26 07:37:00|16199.64|16119.64|16198.42|16118.42|16199.67|16119.67|16198.4|16118.4|9
1724657830000|2024-08-26 07:37:10|16197.49|16117.49|16195.85|16115.85|16197.72|16117.72|16195.8|16115.8|9
1724657840000|2024-08-26 07:37:20|16194.79|16114.79|16194.3|16114.3|16194.79|16114.79|16193.86|16113.86|10
1724657850000|2024-08-26 07:37:30|16194.57|16114.57|16194.94|16114.94|16194.94|16114.94|16194.57|16114.57|8
1724657860000|2024-08-26 07:37:40|16195.18|16115.18|16194.82|16114.82|16195.36|16115.36|16194.82|16114.82|9
1724657870000|2024-08-26 07:37:50|16194.39|16114.39|16194.7|16114.7|16194.72|16114.72|16194.39|16114.39|9
1724657880000|2024-08-26 07:38:00|16194.69|16114.69|16193.19|16113.19|16194.85|16114.85|16193.18|16113.18|10
1724657890000|2024-08-26 07:38:10|16193.34|16113.34|16199.12|16119.12|16199.12|16119.12|16193.34|16113.34|9
1724657900000|2024-08-26 07:38:20|16199.66|16119.66|16198.15|16118.15|16200.07|16120.07|16198.15|16118.15|10
1724657910000|2024-08-26 07:38:30|16198.99|16118.99|16201.92|16121.92|16201.92|16121.92|16198.99|16118.99|8
1724657920000|2024-08-26 07:38:40|16201.93|16121.93|16201.36|16121.36|16201.93|16121.93|16200.89|16120.89|10
1724657930000|2024-08-26 07:38:50|16201.47|16121.47|16201.44|16121.44|16201.58|16121.58|16201.04|16121.04|10
1724657940000|2024-08-26 07:39:00|16201.45|16121.45|16199.76|16119.76|16201.48|16121.48|16199.76|16119.76|8
1724657950000|2024-08-26 07:39:10|16199.65|16119.65|16197.42|16117.42|16199.65|16119.65|16197.42|16117.42|10
1724657960000|2024-08-26 07:39:20|16197.35|16117.35|16194.89|16114.89|16197.35|16117.35|16194.89|16114.89|9
1724657970000|2024-08-26 07:39:30|16194.78|16114.78|16195.61|16115.61|16195.61|16115.61|16193.73|16113.73|10
1724657980000|2024-08-26 07:39:40|16195.69|16115.69|16195.74|16115.74|16195.93|16115.93|16195.69|16115.69|10
1724657990000|2024-08-26 07:39:50|16195.46|16115.46|16194.54|16114.54|16195.86|16115.86|16194.54|16114.54|9
1724658000000|2024-08-26 07:40:00|16194.3|16114.3|16191.57|16111.57|16194.3|16114.3|16191.55|16111.55|8
1724658010000|2024-08-26 07:40:10|16191.8|16111.8|16192.62|16112.62|16192.62|16112.62|16191.8|16111.8|9
1724658020000|2024-08-26 07:40:20|16192.64|16112.64|16192.51|16112.51|16193.96|16113.96|16192.48|16112.48|10
1724658030000|2024-08-26 07:40:30|16192.27|16112.27|16195.73|16115.73|16195.73|16115.73|16192.09|16112.09|10
1724658040000|2024-08-26 07:40:40|16195.64|16115.64|16195.97|16115.97|16196.18|16116.18|16195.57|16115.57|10
1724658050000|2024-08-26 07:40:50|16196.25|16116.25|16196.63|16116.63|16196.71|16116.71|16196.24|16116.24|10
1724658060000|2024-08-26 07:41:00|16196.62|16116.62|16195.09|16115.09|16196.62|16116.62|16195.09|16115.09|9
1724658070000|2024-08-26 07:41:10|16194.88|16114.88|16192.98|16112.98|16194.88|16114.88|16192.98|16112.98|9
1724658080000|2024-08-26 07:41:20|16192.87|16112.87|16192.33|16112.33|16192.87|16112.87|16192.03|16112.03|10
1724658090000|2024-08-26 07:41:30|16193.12|16113.12|16193.73|16113.73|16193.85|16113.85|16193.12|16113.12|10
1724658100000|2024-08-26 07:41:40|16193.95|16113.95|16195.6|16115.6|16195.6|16115.6|16193.95|16113.95|8
1724658110000|2024-08-26 07:41:50|16195.38|16115.38|16196.86|16116.86|16196.86|16116.86|16195.34|16115.34|10
1724658120000|2024-08-26 07:42:00|16196.64|16116.64|16197.24|16117.24|16197.24|16117.24|16196.61|16116.61|10
1724658130000|2024-08-26 07:42:10|16196.45|16116.45|16196.26|16116.26|16196.56|16116.56|16196.16|16116.16|9
1724658140000|2024-08-26 07:42:20|16196.03|16116.03|16198.03|16118.03|16198.37|16118.37|16195.91|16115.91|10
1724658150000|2024-08-26 07:42:30|16197.96|16117.96|16197.52|16117.52|16197.99|16117.99|16197.52|16117.52|7
1724658160000|2024-08-26 07:42:40|16197.6|16117.6|16197.13|16117.13|16197.73|16117.73|16196.84|16116.84|8
1724658170000|2024-08-26 07:42:50|16196.98|16116.98|16196.34|16116.34|16198.22|16118.22|16196.34|16116.34|9
1724658180000|2024-08-26 07:43:00|16195.41|16115.41|16194.12|16114.12|16195.41|16115.41|16194.12|16114.12|10
1724658190000|2024-08-26 07:43:10|16194.09|16114.09|16192.86|16112.86|16194.09|16114.09|16192.84|16112.84|9
1724658200000|2024-08-26 07:43:20|16192.87|16112.87|16192.68|16112.68|16193.08|16113.08|16192.66|16112.66|9
1724658210000|2024-08-26 07:43:30|16192.7|16112.7|16190.97|16110.97|16192.7|16112.7|16190.97|16110.97|10
1724658220000|2024-08-26 07:43:40|16190.96|16110.96|16189.87|16109.87|16191.04|16111.04|16189.87|16109.87|8
1724658230000|2024-08-26 07:43:50|16189.82|16109.82|16189.38|16109.38|16189.82|16109.82|16189.38|16109.38|9
1724658240000|2024-08-26 07:44:00|16188.95|16108.95|16184.77|16104.77|16188.95|16108.95|16184.77|16104.77|10
1724658250000|2024-08-26 07:44:10|16184.22|16104.22|16180.61|16100.61|16184.22|16104.22|16180.61|16100.61|10
1724658260000|2024-08-26 07:44:20|16180.56|16100.56|16179.82|16099.82|16180.56|16100.56|16178.96|16098.96|10
1724658270000|2024-08-26 07:44:30|16179.86|16099.86|16179.39|16099.39|16179.86|16099.86|16179.39|16099.39|10
1724658280000|2024-08-26 07:44:40|16179.41|16099.41|16180.97|16100.97|16180.97|16100.97|16179.37|16099.37|8
1724658290000|2024-08-26 07:44:50|16180.85|16100.85|16176.46|16096.46|16180.9|16100.9|16176.46|16096.46|10
1724658300000|2024-08-26 07:45:00|16176.14|16096.14|16173.92|16093.92|16176.14|16096.14|16173.92|16093.92|10
1724658310000|2024-08-26 07:45:10|16173.39|16093.39|16172.11|16092.11|16173.39|16093.39|16172.11|16092.11|10
1724658320000|2024-08-26 07:45:20|16172.04|16092.04|16173.65|16093.65|16173.65|16093.65|16172.04|16092.04|10
1724658330000|2024-08-26 07:45:30|16173.86|16093.86|16175.93|16095.93|16177.37|16097.37|16173.86|16093.86|9
1724658340000|2024-08-26 07:45:40|16176.18|16096.18|16175.01|16095.01|16176.24|16096.24|16175.01|16095.01|9
1724658350000|2024-08-26 07:45:50|16175.36|16095.36|16174.21|16094.21|16175.36|16095.36|16174.21|16094.21|9
1724658360000|2024-08-26 07:46:00|16174.16|16094.16|16174.9|16094.9|16175.32|16095.32|16173.8|16093.8|9
1724658370000|2024-08-26 07:46:10|16174.89|16094.89|16173.05|16093.05|16174.89|16094.89|16172.18|16092.18|10
1724658380000|2024-08-26 07:46:20|16173.01|16093.01|16172.79|16092.79|16173.01|16093.01|16172.73|16092.73|9
1724658390000|2024-08-26 07:46:30|16172.8|16092.8|16173.47|16093.47|16173.47|16093.47|16172.8|16092.8|10
1724658400000|2024-08-26 07:46:40|16174.55|16094.55|16178.17|16098.17|16178.17|16098.17|16174.55|16094.55|10
1724658410000|2024-08-26 07:46:50|16178.18|16098.18|16180.31|16100.31|16180.31|16100.31|16178.18|16098.18|9
1724658420000|2024-08-26 07:47:00|16180.37|16100.37|16178.3|16098.3|16180.37|16100.37|16178.3|16098.3|10
1724658430000|2024-08-26 07:47:10|16177.46|16097.46|16177.52|16097.52|16177.81|16097.81|16177.39|16097.39|10
1724658440000|2024-08-26 07:47:20|16177.48|16097.48|16177.28|16097.28|16177.74|16097.74|16177.28|16097.28|9
1724658450000|2024-08-26 07:47:30|16177.27|16097.27|16177.84|16097.84|16177.97|16097.97|16177.27|16097.27|10
1724658460000|2024-08-26 07:47:40|16177.87|16097.87|16178.73|16098.73|16178.73|16098.73|16177.87|16097.87|10
1724658470000|2024-08-26 07:47:50|16178.75|16098.75|16178.49|16098.49|16178.76|16098.76|16178.46|16098.46|10
1724658480000|2024-08-26 07:48:00|16178.54|16098.54|16178.3|16098.3|16178.55|16098.55|16178.24|16098.24|10
1724658490000|2024-08-26 07:48:10|16178.29|16098.29|16174.16|16094.16|16178.29|16098.29|16174.16|16094.16|10
1724658500000|2024-08-26 07:48:20|16173.64|16093.64|16171.73|16091.73|16173.64|16093.64|16171.67|16091.67|10
1724658510000|2024-08-26 07:48:30|16171.7|16091.7|16171.55|16091.55|16171.98|16091.98|16171.55|16091.55|8
1724658520000|2024-08-26 07:48:40|16171.35|16091.35|16173.87|16093.87|16173.87|16093.87|16171.28|16091.28|10
1724658530000|2024-08-26 07:48:50|16174.11|16094.11|16172.08|16092.08|16174.3|16094.3|16171.68|16091.68|9
1724658540000|2024-08-26 07:49:00|16171.89|16091.89|16171.72|16091.72|16172.19|16092.19|16171.72|16091.72|8
1724658550000|2024-08-26 07:49:10|16171.83|16091.83|16173.01|16093.01|16173.28|16093.28|16171.83|16091.83|10
1724658560000|2024-08-26 07:49:20|16173.03|16093.03|16172.55|16092.55|16173.03|16093.03|16171.86|16091.86|9
1724658570000|2024-08-26 07:49:30|16172.29|16092.29|16171.4|16091.4|16172.59|16092.59|16171.4|16091.4|9
1724658580000|2024-08-26 07:49:40|16171.53|16091.53|16170.39|16090.39|16171.87|16091.87|16170.39|16090.39|10
1724658590000|2024-08-26 07:49:50|16170.41|16090.41|16169.39|16089.39|16170.66|16090.66|16168.91|16088.91|10
1724658600000|2024-08-26 07:50:00|16169.41|16089.41|16170.27|16090.27|16170.32|16090.32|16169.11|16089.11|10
1724658610000|2024-08-26 07:50:10|16170.32|16090.32|16170.41|16090.41|16170.78|16090.78|16170.24|16090.24|10
1724658620000|2024-08-26 07:50:20|16170.45|16090.45|16171.39|16091.39|16171.39|16091.39|16169.99|16089.99|10
1724658630000|2024-08-26 07:50:30|16171.53|16091.53|16170.51|16090.51|16171.92|16091.92|16170.51|16090.51|8
1724658640000|2024-08-26 07:50:40|16170.3|16090.3|16171.66|16091.66|16172.54|16092.54|16170.28|16090.28|9
1724658650000|2024-08-26 07:50:50|16171.68|16091.68|16170.79|16090.79|16172.1|16092.1|16170.79|16090.79|9
1724658660000|2024-08-26 07:51:00|16170.51|16090.51|16169.7|16089.7|16170.51|16090.51|16169.15|16089.15|10
1724658670000|2024-08-26 07:51:10|16169.66|16089.66|16171.04|16091.04|16171.04|16091.04|16169.39|16089.39|9
1724658680000|2024-08-26 07:51:20|16171.34|16091.34|16173.45|16093.45|16173.45|16093.45|16171.34|16091.34|10
1724658690000|2024-08-26 07:51:30|16173.55|16093.55|16173.39|16093.39|16173.96|16093.96|16173.39|16093.39|10
1724658700000|2024-08-26 07:51:40|16173.33|16093.33|16172.47|16092.47|16173.46|16093.46|16172.47|16092.47|10
1724658710000|2024-08-26 07:51:50|16172.28|16092.28|16172.11|16092.11|16172.28|16092.28|16171.9|16091.9|10
1724658720000|2024-08-26 07:52:00|16172.34|16092.34|16174.39|16094.39|16174.39|16094.39|16172.34|16092.34|10
1724658730000|2024-08-26 07:52:10|16174|16094|16167.21|16087.21|16174|16094|16166.52|16086.52|10
1724658740000|2024-08-26 07:52:20|16167.24|16087.24|16168.02|16088.02|16168.2|16088.2|16167.06|16087.06|10
1724658750000|2024-08-26 07:52:30|16167.88|16087.88|16165.66|16085.66|16167.88|16087.88|16165.64|16085.64|10
1724658760000|2024-08-26 07:52:40|16165.12|16085.12|16165.31|16085.31|16166.01|16086.01|16165.12|16085.12|8
1724658770000|2024-08-26 07:52:50|16165.33|16085.33|16164.98|16084.98|16165.33|16085.33|16164.98|16084.98|8
1724658780000|2024-08-26 07:53:00|16164.93|16084.93|16163.95|16083.95|16164.93|16084.93|16163.91|16083.91|9
1724658790000|2024-08-26 07:53:10|16163.37|16083.37|16162.09|16082.09|16163.37|16083.37|16161.98|16081.98|10
1724658800000|2024-08-26 07:53:20|16162.06|16082.06|16160.91|16080.91|16162.06|16082.06|16160.91|16080.91|10
1724658810000|2024-08-26 07:53:30|16160.99|16080.99|16160.22|16080.22|16160.99|16080.99|16160.22|16080.22|8
1724658820000|2024-08-26 07:53:40|16160.43|16080.43|16160.46|16080.46|16160.53|16080.53|16159.55|16079.55|10
1724658830000|2024-08-26 07:53:50|16160.54|16080.54|16161.76|16081.76|16161.79|16081.79|16160.54|16080.54|10
1724658840000|2024-08-26 07:54:00|16161.59|16081.59|16158.59|16078.59|16161.59|16081.59|16158.56|16078.56|10
1724658850000|2024-08-26 07:54:10|16158.41|16078.41|16157.75|16077.75|16158.41|16078.41|16157.68|16077.68|10
1724658860000|2024-08-26 07:54:20|16157.62|16077.62|16158.65|16078.65|16159.59|16079.59|16157.62|16077.62|10
1724658870000|2024-08-26 07:54:30|16158.45|16078.45|16158.07|16078.07|16158.58|16078.58|16158.07|16078.07|10
1724658880000|2024-08-26 07:54:40|16158.11|16078.11|16157.38|16077.38|16158.8|16078.8|16157.38|16077.38|10
1724658890000|2024-08-26 07:54:50|16157.35|16077.35|16157.26|16077.26|16157.4|16077.4|16157.15|16077.15|7
1724658900000|2024-08-26 07:55:00|16157.31|16077.31|16155.93|16075.93|16157.31|16077.31|16155.7|16075.7|10
1724658910000|2024-08-26 07:55:10|16155.96|16075.96|16157.8|16077.8|16157.91|16077.91|16155.91|16075.91|10
1724658920000|2024-08-26 07:55:20|16157.84|16077.84|16157.9|16077.9|16158.63|16078.63|16157.84|16077.84|9
1724658930000|2024-08-26 07:55:30|16158.01|16078.01|16158.66|16078.66|16158.66|16078.66|16158.01|16078.01|9
1724658940000|2024-08-26 07:55:40|16158.71|16078.71|16158.7|16078.7|16158.99|16078.99|16158.7|16078.7|9
1724658950000|2024-08-26 07:55:50|16158.67|16078.67|16159.18|16079.18|16159.19|16079.19|16158.65|16078.65|9
1724658960000|2024-08-26 07:56:00|16159.23|16079.23|16159.75|16079.75|16160.43|16080.43|16159.23|16079.23|10
1724658970000|2024-08-26 07:56:10|16158.78|16078.78|16157.73|16077.73|16158.78|16078.78|16157.45|16077.45|9
1724658980000|2024-08-26 07:56:20|16158.32|16078.32|16159.9|16079.9|16159.9|16079.9|16158.32|16078.32|10
1724658990000|2024-08-26 07:56:30|16160.46|16080.46|16160.32|16080.32|16160.61|16080.61|16160.28|16080.28|9
1724659000000|2024-08-26 07:56:40|16161.31|16081.31|16159.35|16079.35|16161.67|16081.67|16159.35|16079.35|10
1724659010000|2024-08-26 07:56:50|16159.34|16079.34|16158.24|16078.24|16159.34|16079.34|16158.24|16078.24|6
1724659020000|2024-08-26 07:57:00|16157.92|16077.92|16154.1|16074.1|16158.16|16078.16|16153.24|16073.24|10
1724659030000|2024-08-26 07:57:10|16154.47|16074.47|16153.81|16073.81|16154.95|16074.95|16153.81|16073.81|10
1724659040000|2024-08-26 07:57:20|16153.77|16073.77|16153.03|16073.03|16153.77|16073.77|16152.74|16072.74|10
1724659050000|2024-08-26 07:57:30|16153.06|16073.06|16152.68|16072.68|16153.07|16073.07|16151.48|16071.48|9
1724659060000|2024-08-26 07:57:40|16152.73|16072.73|16151.94|16071.94|16152.75|16072.75|16151.94|16071.94|9
1724659070000|2024-08-26 07:57:50|16151.88|16071.88|16152.61|16072.61|16152.61|16072.61|16151.79|16071.79|10
1724659080000|2024-08-26 07:58:00|16152.63|16072.63|16152.13|16072.13|16152.95|16072.95|16151.64|16071.64|10
1724659090000|2024-08-26 07:58:10|16152.14|16072.14|16152.8|16072.8|16152.8|16072.8|16152.14|16072.14|7
1724659100000|2024-08-26 07:58:20|16152.54|16072.54|16154.68|16074.68|16155.02|16075.02|16152.48|16072.48|10
1724659110000|2024-08-26 07:58:30|16154.57|16074.57|16155.2|16075.2|16155.2|16075.2|16154.56|16074.56|9
1724659120000|2024-08-26 07:58:40|16155.12|16075.12|16159.92|16079.92|16160.72|16080.72|16155.12|16075.12|10
1724659130000|2024-08-26 07:58:50|16159.77|16079.77|16152.54|16072.54|16159.84|16079.84|16152.54|16072.54|10
1724659140000|2024-08-26 07:59:00|16152.7|16072.7|16155.45|16075.45|16155.45|16075.45|16152.7|16072.7|9
1724659150000|2024-08-26 07:59:10|16155.61|16075.61|16157.22|16077.22|16157.22|16077.22|16155.61|16075.61|10
1724659160000|2024-08-26 07:59:20|16157.17|16077.17|16158.38|16078.38|16158.38|16078.38|16157.17|16077.17|9
1724659170000|2024-08-26 07:59:30|16158.4|16078.4|16157.94|16077.94|16158.88|16078.88|16157.94|16077.94|10
1724659180000|2024-08-26 07:59:40|16157.91|16077.91|16157.57|16077.57|16157.95|16077.95|16157.57|16077.57|7
1724659190000|2024-08-26 07:59:50|16157.64|16077.64|16155.88|16075.88|16157.64|16077.64|16155.88|16075.88|9
1724659200000|2024-08-26 08:00:00|16155.77|16075.77|16155.68|16075.68|16155.77|16075.77|16155.41|16075.41|10
1724659210000|2024-08-26 08:00:10|16156.3|16076.3|16153.54|16073.54|16156.3|16076.3|16153.23|16073.23|10
1724659220000|2024-08-26 08:00:20|16153.53|16073.53|16151.98|16071.98|16153.53|16073.53|16151.96|16071.96|10
1724659230000|2024-08-26 08:00:30|16151.89|16071.89|16152.29|16072.29|16152.29|16072.29|16150.89|16070.89|10
1724659240000|2024-08-26 08:00:40|16152.42|16072.42|16150.99|16070.99|16152.42|16072.42|16150.99|16070.99|10
1724659250000|2024-08-26 08:00:50|16150.92|16070.92|16147.25|16067.25|16150.92|16070.92|16147.25|16067.25|10
1724659260000|2024-08-26 08:01:00|16146.69|16066.69|16146.78|16066.78|16146.79|16066.79|16146.39|16066.39|10
1724659270000|2024-08-26 08:01:10|16146.72|16066.72|16148.11|16068.11|16148.14|16068.14|16146.64|16066.64|9
1724659280000|2024-08-26 08:01:20|16147.98|16067.98|16148.13|16068.13|16148.57|16068.57|16147.98|16067.98|8
1724659290000|2024-08-26 08:01:30|16147.92|16067.92|16148.34|16068.34|16148.57|16068.57|16147.62|16067.62|10
1724659300000|2024-08-26 08:01:40|16148.56|16068.56|16149.04|16069.04|16149.04|16069.04|16148.44|16068.44|9
1724659310000|2024-08-26 08:01:50|16150.39|16070.39|16151.93|16071.93|16151.93|16071.93|16150.39|16070.39|9
1724659320000|2024-08-26 08:02:00|16151.91|16071.91|16153.9|16073.9|16153.96|16073.96|16151.81|16071.81|10
1724659330000|2024-08-26 08:02:10|16154.32|16074.32|16151.98|16071.98|16154.32|16074.32|16151.42|16071.42|10
1724659340000|2024-08-26 08:02:20|16153.2|16073.2|16154.93|16074.93|16155.03|16075.03|16153.13|16073.13|10
1724659350000|2024-08-26 08:02:30|16154.92|16074.92|16157.45|16077.45|16157.45|16077.45|16154.92|16074.92|10
1724659360000|2024-08-26 08:02:40|16157.38|16077.38|16162.51|16082.51|16162.51|16082.51|16157.38|16077.38|10
1724659370000|2024-08-26 08:02:50|16162.82|16082.82|16167.59|16087.59|16167.59|16087.59|16162.82|16082.82|10
1724659380000|2024-08-26 08:03:00|16168.29|16088.29|16169.1|16089.1|16169.1|16089.1|16167.67|16087.67|9
1724659390000|2024-08-26 08:03:10|16169.36|16089.36|16170.29|16090.29|16171|16091|16169.36|16089.36|10
1724659400000|2024-08-26 08:03:20|16170.26|16090.26|16171|16091|16171|16091|16170.26|16090.26|10
1724659410000|2024-08-26 08:03:30|16170.97|16090.97|16171.41|16091.41|16172.05|16092.05|16170.39|16090.39|10
1724659420000|2024-08-26 08:03:40|16171.32|16091.32|16168.68|16088.68|16171.32|16091.32|16168.68|16088.68|10
1724659430000|2024-08-26 08:03:50|16168.43|16088.43|16168.37|16088.37|16168.52|16088.52|16168.21|16088.21|10
1724659440000|2024-08-26 08:04:00|16168.35|16088.35|16168.17|16088.17|16168.35|16088.35|16167.89|16087.89|10
1724659450000|2024-08-26 08:04:10|16168.14|16088.14|16167.75|16087.75|16168.14|16088.14|16166.36|16086.36|10
1724659460000|2024-08-26 08:04:20|16167.78|16087.78|16167.35|16087.35|16167.8|16087.8|16167.35|16087.35|8
1724659470000|2024-08-26 08:04:30|16167.05|16087.05|16168.55|16088.55|16169.6|16089.6|16167.05|16087.05|10
1724659480000|2024-08-26 08:04:40|16169.01|16089.01|16172.06|16092.06|16172.06|16092.06|16168.69|16088.69|10
1724659490000|2024-08-26 08:04:50|16172.33|16092.33|16172.72|16092.72|16172.77|16092.77|16172.33|16092.33|10
1724659500000|2024-08-26 08:05:00|16172.54|16092.54|16172.32|16092.32|16172.71|16092.71|16172.23|16092.23|10
1724659510000|2024-08-26 08:05:10|16172.36|16092.36|16172.66|16092.66|16172.66|16092.66|16172.36|16092.36|8
1724659520000|2024-08-26 08:05:20|16172.68|16092.68|16174.56|16094.56|16174.56|16094.56|16172.68|16092.68|10
1724659530000|2024-08-26 08:05:30|16174.62|16094.62|16173.51|16093.51|16174.87|16094.87|16173.36|16093.36|10
1724659540000|2024-08-26 08:05:40|16173.61|16093.61|16174.34|16094.34|16174.44|16094.44|16173.61|16093.61|10
1724659550000|2024-08-26 08:05:50|16174.08|16094.08|16173.76|16093.76|16174.13|16094.13|16173.71|16093.71|10
1724659560000|2024-08-26 08:06:00|16177.35|16097.35|16180.83|16100.83|16181.07|16101.07|16177.35|16097.35|9
1724659570000|2024-08-26 08:06:10|16180.49|16100.49|16180.97|16100.97|16180.97|16100.97|16180.44|16100.44|10
1724659580000|2024-08-26 08:06:20|16180.96|16100.96|16183.29|16103.29|16183.29|16103.29|16180.96|16100.96|9
1724659590000|2024-08-26 08:06:30|16183.97|16103.97|16186.03|16106.03|16186.03|16106.03|16183.97|16103.97|9
1724659600000|2024-08-26 08:06:40|16186.43|16106.43|16187.82|16107.82|16187.82|16107.82|16186.43|16106.43|10
1724659610000|2024-08-26 08:06:50|16187.55|16107.55|16188.07|16108.07|16188.08|16108.08|16187.5|16107.5|10
1724659620000|2024-08-26 08:07:00|16188.08|16108.08|16187.88|16107.88|16188.55|16108.55|16187.88|16107.88|5
1724659630000|2024-08-26 08:07:10|16187.9|16107.9|16197.25|16117.25|16197.25|16117.25|16187.56|16107.56|10
1724659640000|2024-08-26 08:07:20|16197.39|16117.39|16197.64|16117.64|16198.78|16118.78|16197.38|16117.38|10
1724659650000|2024-08-26 08:07:30|16197.73|16117.73|16197.95|16117.95|16197.99|16117.99|16197.61|16117.61|9
1724659660000|2024-08-26 08:07:40|16197.96|16117.96|16200.77|16120.77|16200.77|16120.77|16197.95|16117.95|10
1724659670000|2024-08-26 08:07:50|16201.87|16121.87|16202.08|16122.08|16202.57|16122.57|16201.87|16121.87|9
1724659680000|2024-08-26 08:08:00|16202.4|16122.4|16203.45|16123.45|16203.48|16123.48|16202.4|16122.4|10
1724659690000|2024-08-26 08:08:10|16203.46|16123.46|16202.7|16122.7|16203.46|16123.46|16201.6|16121.6|10
1724659700000|2024-08-26 08:08:20|16202.91|16122.91|16202.25|16122.25|16203.55|16123.55|16202.25|16122.25|10
1724659710000|2024-08-26 08:08:30|16202.07|16122.07|16201.82|16121.82|16202.07|16122.07|16201.76|16121.76|9
1724659720000|2024-08-26 08:08:40|16201.83|16121.83|16203.1|16123.1|16203.46|16123.46|16201.83|16121.83|9
1724659730000|2024-08-26 08:08:50|16203.11|16123.11|16203.29|16123.29|16203.29|16123.29|16203.11|16123.11|7
1724659740000|2024-08-26 08:09:00|16203.36|16123.36|16206.21|16126.21|16206.21|16126.21|16203.36|16123.36|10
1724659750000|2024-08-26 08:09:10|16206.64|16126.64|16209.21|16129.21|16209.21|16129.21|16206.4|16126.4|10
1724659760000|2024-08-26 08:09:20|16208.79|16128.79|16210.21|16130.21|16210.46|16130.46|16208.79|16128.79|10
1724659770000|2024-08-26 08:09:30|16210.17|16130.17|16210.48|16130.48|16210.48|16130.48|16210.11|16130.11|8
1724659780000|2024-08-26 08:09:40|16210.95|16130.95|16211.17|16131.17|16211.34|16131.34|16210.95|16130.95|7
1724659790000|2024-08-26 08:09:50|16211.23|16131.23|16211.3|16131.3|16211.34|16131.34|16211.23|16131.23|8
1724659800000|2024-08-26 08:10:00|16211.31|16131.31|16211.63|16131.63|16211.63|16131.63|16211.31|16131.31|6
1724659810000|2024-08-26 08:10:10|16211.2|16131.2|16212.13|16132.13|16212.13|16132.13|16210.17|16130.17|9
1724659820000|2024-08-26 08:10:20|16212.37|16132.37|16212.5|16132.5|16212.72|16132.72|16212.37|16132.37|8
1724659830000|2024-08-26 08:10:30|16212.51|16132.51|16211.16|16131.16|16212.54|16132.54|16211.16|16131.16|10
1724659840000|2024-08-26 08:10:40|16211.15|16131.15|16210.51|16130.51|16211.15|16131.15|16210.38|16130.38|10
1724659850000|2024-08-26 08:10:50|16210.47|16130.47|16210.42|16130.42|16210.47|16130.47|16210.35|16130.35|7
1724659860000|2024-08-26 08:11:00|16210.35|16130.35|16211.81|16131.81|16211.81|16131.81|16210.35|16130.35|10
1724659870000|2024-08-26 08:11:10|16210.8|16130.8|16211.62|16131.62|16211.62|16131.62|16209.89|16129.89|10
1724659880000|2024-08-26 08:11:20|16211.67|16131.67|16213.24|16133.24|16213.24|16133.24|16211.67|16131.67|9
1724659890000|2024-08-26 08:11:30|16213.28|16133.28|16213.03|16133.03|16213.97|16133.97|16212.12|16132.12|10
1724659900000|2024-08-26 08:11:40|16213.6|16133.6|16213.78|16133.78|16213.96|16133.96|16213.55|16133.55|8
1724659910000|2024-08-26 08:11:50|16213.96|16133.96|16215.32|16135.32|16216.25|16136.25|16213.96|16133.96|10
1724659920000|2024-08-26 08:12:00|16214.83|16134.83|16215.09|16135.09|16215.09|16135.09|16214.2|16134.2|10
1724659930000|2024-08-26 08:12:10|16215.41|16135.41|16215.09|16135.09|16215.41|16135.41|16213.69|16133.69|10
1724659940000|2024-08-26 08:12:20|16215.3|16135.3|16214.72|16134.72|16215.31|16135.31|16212.76|16132.76|10
1724659950000|2024-08-26 08:12:30|16214.32|16134.32|16205.11|16125.11|16214.32|16134.32|16204.4|16124.4|9
1724659960000|2024-08-26 08:12:40|16205.44|16125.44|16205.51|16125.51|16205.65|16125.65|16205.44|16125.44|9
1724659970000|2024-08-26 08:12:50|16205.64|16125.64|16204.86|16124.86|16205.64|16125.64|16204.86|16124.86|8
1724659980000|2024-08-26 08:13:00|16204.89|16124.89|16202.33|16122.33|16204.89|16124.89|16202.33|16122.33|7
1724659990000|2024-08-26 08:13:10|16202.62|16122.62|16202.69|16122.69|16202.78|16122.78|16202.33|16122.33|10
1724660000000|2024-08-26 08:13:20|16202.67|16122.67|16203.53|16123.53|16203.53|16123.53|16202.67|16122.67|8
1724660010000|2024-08-26 08:13:30|16204.02|16124.02|16206.19|16126.19|16206.19|16126.19|16204.02|16124.02|10
1724660020000|2024-08-26 08:13:40|16206.22|16126.22|16207.3|16127.3|16207.41|16127.41|16206.22|16126.22|9
1724660030000|2024-08-26 08:13:50|16207.29|16127.29|16207.21|16127.21|16207.31|16127.31|16207.04|16127.04|9
1724660040000|2024-08-26 08:14:00|16207.23|16127.23|16207.96|16127.96|16207.96|16127.96|16207.23|16127.23|8
1724660050000|2024-08-26 08:14:10|16208.04|16128.04|16206.32|16126.32|16208.04|16128.04|16206.24|16126.24|10
1724660060000|2024-08-26 08:14:20|16206.57|16126.57|16205|16125|16206.62|16126.62|16203.49|16123.49|10
1724660070000|2024-08-26 08:14:30|16205.25|16125.25|16205.63|16125.63|16205.67|16125.67|16205.25|16125.25|9
1724660080000|2024-08-26 08:14:40|16205.59|16125.59|16202.05|16122.05|16205.59|16125.59|16202.05|16122.05|10
1724660090000|2024-08-26 08:14:50|16201.79|16121.79|16202.24|16122.24|16202.6|16122.6|16201.35|16121.35|10
1724660100000|2024-08-26 08:15:00|16202.54|16122.54|16216.67|16136.67|16216.72|16136.72|16202.51|16122.51|9
1724660110000|2024-08-26 08:15:10|16216.51|16136.51|16216.88|16136.88|16216.88|16136.88|16216.38|16136.38|5
1724660120000|2024-08-26 08:15:20|16216.92|16136.92|16216.15|16136.15|16216.92|16136.92|16215.9|16135.9|10
1724660130000|2024-08-26 08:15:30|16216.09|16136.09|16215.57|16135.57|16216.44|16136.44|16214.9|16134.9|10
1724660140000|2024-08-26 08:15:40|16215.59|16135.59|16216.33|16136.33|16216.33|16136.33|16215.59|16135.59|9
1724660150000|2024-08-26 08:15:50|16216.5|16136.5|16216.5|16136.5|16216.82|16136.82|16216.5|16136.5|9
1724660160000|2024-08-26 08:16:00|16216.48|16136.48|16215.54|16135.54|16216.48|16136.48|16215.49|16135.49|8
1724660170000|2024-08-26 08:16:10|16215.46|16135.46|16212.34|16132.34|16215.46|16135.46|16212.34|16132.34|10
1724660180000|2024-08-26 08:16:20|16211.65|16131.65|16209.29|16129.29|16211.65|16131.65|16209.29|16129.29|8
1724660190000|2024-08-26 08:16:30|16208.73|16128.73|16208.63|16128.63|16208.73|16128.73|16207.81|16127.81|8
1724660200000|2024-08-26 08:16:40|16209.16|16129.16|16210.15|16130.15|16210.15|16130.15|16209.16|16129.16|9
1724660210000|2024-08-26 08:16:50|16209.92|16129.92|16210.13|16130.13|16210.18|16130.18|16209.92|16129.92|7
1724660220000|2024-08-26 08:17:00|16210.1|16130.1|16209.93|16129.93|16210.27|16130.27|16209.89|16129.89|10
1724660230000|2024-08-26 08:17:10|16209.88|16129.88|16210.93|16130.93|16210.93|16130.93|16209.76|16129.76|10
1724660240000|2024-08-26 08:17:20|16211.13|16131.13|16218.01|16138.01|16218.03|16138.03|16211.13|16131.13|10
1724660250000|2024-08-26 08:17:30|16217.91|16137.91|16219.68|16139.68|16219.68|16139.68|16217.6|16137.6|9
1724660260000|2024-08-26 08:17:40|16220.54|16140.54|16220.93|16140.93|16220.93|16140.93|16220.54|16140.54|9
1724660270000|2024-08-26 08:17:50|16221.11|16141.11|16231.41|16151.41|16231.41|16151.41|16221.11|16141.11|10
1724660280000|2024-08-26 08:18:00|16231.46|16151.46|16231.44|16151.44|16231.72|16151.72|16231.06|16151.06|10
1724660290000|2024-08-26 08:18:10|16231.28|16151.28|16225.65|16145.65|16231.28|16151.28|16225.65|16145.65|10
1724660300000|2024-08-26 08:18:20|16225.56|16145.56|16226.19|16146.19|16226.19|16146.19|16225.14|16145.14|10
1724660310000|2024-08-26 08:18:30|16226.6|16146.6|16228.36|16148.36|16228.36|16148.36|16226.6|16146.6|10
1724660320000|2024-08-26 08:18:40|16228.89|16148.89|16229.96|16149.96|16229.96|16149.96|16228.89|16148.89|10
1724660330000|2024-08-26 08:18:50|16230.27|16150.27|16231.45|16151.45|16231.52|16151.52|16230.27|16150.27|10
1724660340000|2024-08-26 08:19:00|16231.98|16151.98|16230.15|16150.15|16232.94|16152.94|16230.15|16150.15|9
1724660350000|2024-08-26 08:19:10|16229.98|16149.98|16232.45|16152.45|16232.64|16152.64|16229.98|16149.98|10
1724660360000|2024-08-26 08:19:20|16232.53|16152.53|16231.95|16151.95|16232.53|16152.53|16231.93|16151.93|9
1724660370000|2024-08-26 08:19:30|16232.14|16152.14|16231.91|16151.91|16232.52|16152.52|16231.62|16151.62|10
1724660380000|2024-08-26 08:19:40|16231.94|16151.94|16234.15|16154.15|16234.15|16154.15|16231.57|16151.57|8
1724660390000|2024-08-26 08:19:50|16234.39|16154.39|16235.04|16155.04|16235.04|16155.04|16234.39|16154.39|10
1724660400000|2024-08-26 08:20:00|16235.26|16155.26|16233.18|16153.18|16235.26|16155.26|16233.18|16153.18|10
1724660410000|2024-08-26 08:20:10|16233.32|16153.32|16232.35|16152.35|16233.32|16153.32|16231.66|16151.66|10
1724660420000|2024-08-26 08:20:20|16232.37|16152.37|16232.27|16152.27|16233.05|16153.05|16232.27|16152.27|9
1724660430000|2024-08-26 08:20:30|16233.21|16153.21|16233.49|16153.49|16234.27|16154.27|16233.21|16153.21|10
1724660440000|2024-08-26 08:20:40|16233.21|16153.21|16231.97|16151.97|16233.61|16153.61|16231.78|16151.78|10
1724660450000|2024-08-26 08:20:50|16232.01|16152.01|16231.55|16151.55|16232.01|16152.01|16231.33|16151.33|9
1724660460000|2024-08-26 08:21:00|16231.33|16151.33|16232.24|16152.24|16232.26|16152.26|16231.26|16151.26|7
1724660470000|2024-08-26 08:21:10|16232.23|16152.23|16233.32|16153.32|16233.32|16153.32|16232.23|16152.23|10
1724660480000|2024-08-26 08:21:20|16233.35|16153.35|16235.35|16155.35|16235.35|16155.35|16233.35|16153.35|10
1724660490000|2024-08-26 08:21:30|16235.41|16155.41|16235.59|16155.59|16235.63|16155.63|16235.41|16155.41|9
1724660500000|2024-08-26 08:21:40|16235.58|16155.58|16236.37|16156.37|16236.37|16156.37|16235.58|16155.58|10
1724660510000|2024-08-26 08:21:50|16236.36|16156.36|16237.49|16157.49|16237.49|16157.49|16235.97|16155.97|10
1724660520000|2024-08-26 08:22:00|16237.66|16157.66|16230.61|16150.61|16237.66|16157.66|16230.6|16150.6|10
1724660530000|2024-08-26 08:22:10|16229.8|16149.8|16228.72|16148.72|16229.8|16149.8|16228.52|16148.52|8
1724660540000|2024-08-26 08:22:20|16228.55|16148.55|16228.51|16148.51|16228.76|16148.76|16228.35|16148.35|9
1724660550000|2024-08-26 08:22:30|16228.73|16148.73|16228.72|16148.72|16228.85|16148.85|16228.71|16148.71|7
1724660560000|2024-08-26 08:22:40|16228.69|16148.69|16229.81|16149.81|16229.81|16149.81|16228.67|16148.67|10
1724660570000|2024-08-26 08:22:50|16230.29|16150.29|16228.75|16148.75|16230.78|16150.78|16228.75|16148.75|9
1724660580000|2024-08-26 08:23:00|16228.27|16148.27|16226.66|16146.66|16228.35|16148.35|16226.66|16146.66|9
1724660590000|2024-08-26 08:23:10|16226.34|16146.34|16222.37|16142.37|16226.34|16146.34|16222.37|16142.37|10
1724660600000|2024-08-26 08:23:20|16222.75|16142.75|16222.91|16142.91|16222.95|16142.95|16221.34|16141.34|10
1724660610000|2024-08-26 08:23:30|16221.78|16141.78|16220.46|16140.46|16221.78|16141.78|16220.46|16140.46|9
1724660620000|2024-08-26 08:23:40|16220.16|16140.16|16218.81|16138.81|16220.16|16140.16|16218.81|16138.81|8
1724660630000|2024-08-26 08:23:50|16218.91|16138.91|16218.65|16138.65|16218.91|16138.91|16218.54|16138.54|5
1724660640000|2024-08-26 08:24:00|16218.56|16138.56|16217.91|16137.91|16218.56|16138.56|16217.91|16137.91|8
1724660650000|2024-08-26 08:24:10|16217.96|16137.96|16215.66|16135.66|16217.96|16137.96|16215.66|16135.66|9
1724660660000|2024-08-26 08:24:20|16215.75|16135.75|16211.05|16131.05|16215.75|16135.75|16211.05|16131.05|10
1724660670000|2024-08-26 08:24:30|16210.98|16130.98|16210.82|16130.82|16211.02|16131.02|16210.82|16130.82|9
1724660680000|2024-08-26 08:24:40|16210.76|16130.76|16210.53|16130.53|16210.76|16130.76|16210.24|16130.24|9
1724660690000|2024-08-26 08:24:50|16210.36|16130.36|16212.09|16132.09|16212.42|16132.42|16210.36|16130.36|7
1724660700000|2024-08-26 08:25:00|16212.11|16132.11|16211.48|16131.48|16212.14|16132.14|16211.35|16131.35|10
1724660710000|2024-08-26 08:25:10|16211.47|16131.47|16210.72|16130.72|16211.47|16131.47|16210.72|16130.72|8
1724660720000|2024-08-26 08:25:20|16211.05|16131.05|16209.87|16129.87|16211.59|16131.59|16209.87|16129.87|9
1724660730000|2024-08-26 08:25:30|16209.93|16129.93|16211.44|16131.44|16211.44|16131.44|16208.94|16128.94|9
1724660740000|2024-08-26 08:25:40|16212.47|16132.47|16214.46|16134.46|16214.46|16134.46|16212.47|16132.47|10
1724660750000|2024-08-26 08:25:50|16214.45|16134.45|16215.55|16135.55|16215.57|16135.57|16214.45|16134.45|8
1724660760000|2024-08-26 08:26:00|16215.56|16135.56|16218.32|16138.32|16218.32|16138.32|16215.56|16135.56|9
1724660770000|2024-08-26 08:26:10|16218.5|16138.5|16218.19|16138.19|16218.5|16138.5|16217.21|16137.21|9
1724660780000|2024-08-26 08:26:20|16218.13|16138.13|16217.52|16137.52|16218.13|16138.13|16217.49|16137.49|9
1724660790000|2024-08-26 08:26:30|16218.29|16138.29|16218.13|16138.13|16218.36|16138.36|16218.13|16138.13|7
1724660800000|2024-08-26 08:26:40|16218.14|16138.14|16217.51|16137.51|16218.2|16138.2|16217.51|16137.51|10
1724660810000|2024-08-26 08:26:50|16217.29|16137.29|16220.51|16140.51|16220.51|16140.51|16217.23|16137.23|9
1724660820000|2024-08-26 08:27:00|16220.66|16140.66|16220.1|16140.1|16220.96|16140.96|16220.1|16140.1|9
1724660830000|2024-08-26 08:27:10|16220.21|16140.21|16218.84|16138.84|16220.43|16140.43|16218.84|16138.84|10
1724660840000|2024-08-26 08:27:20|16218.73|16138.73|16221.74|16141.74|16221.74|16141.74|16218.2|16138.2|10
1724660850000|2024-08-26 08:27:30|16221.73|16141.73|16221.41|16141.41|16221.73|16141.73|16221.41|16141.41|8
1724660860000|2024-08-26 08:27:40|16221.13|16141.13|16219.8|16139.8|16221.13|16141.13|16219.64|16139.64|10
1724660870000|2024-08-26 08:27:50|16219.82|16139.82|16220.25|16140.25|16220.25|16140.25|16219.77|16139.77|8
1724660880000|2024-08-26 08:28:00|16219.63|16139.63|16220.67|16140.67|16220.67|16140.67|16219.63|16139.63|6
1724660890000|2024-08-26 08:28:10|16220.7|16140.7|16218.4|16138.4|16220.7|16140.7|16218.4|16138.4|10
1724660900000|2024-08-26 08:28:20|16218.48|16138.48|16218.73|16138.73|16218.91|16138.91|16218.48|16138.48|7
1724660910000|2024-08-26 08:28:30|16219.82|16139.82|16218.72|16138.72|16220.53|16140.53|16218.72|16138.72|9
1724660920000|2024-08-26 08:28:40|16218.69|16138.69|16218.43|16138.43|16218.99|16138.99|16218.42|16138.42|9
1724660930000|2024-08-26 08:28:50|16218.38|16138.38|16217.71|16137.71|16218.45|16138.45|16217.61|16137.61|10
1724660940000|2024-08-26 08:29:00|16217.72|16137.72|16217.71|16137.71|16218.01|16138.01|16217.41|16137.41|10
1724660950000|2024-08-26 08:29:10|16217.72|16137.72|16217.9|16137.9|16218.52|16138.52|16217.57|16137.57|10
1724660960000|2024-08-26 08:29:20|16218.17|16138.17|16218.2|16138.2|16218.33|16138.33|16217.95|16137.95|10
1724660970000|2024-08-26 08:29:30|16218.18|16138.18|16217.7|16137.7|16218.18|16138.18|16217.61|16137.61|9
1724660980000|2024-08-26 08:29:40|16217.81|16137.81|16216.62|16136.62|16217.81|16137.81|16216.62|16136.62|9
1724660990000|2024-08-26 08:29:50|16216.6|16136.6|16216.64|16136.64|16216.64|16136.64|16216.25|16136.25|10
1724661000000|2024-08-26 08:30:00|16216|16136|16215.8|16135.8|16216.6|16136.6|16215.8|16135.8|9
1724661010000|2024-08-26 08:30:10|16215.92|16135.92|16213.57|16133.57|16215.92|16135.92|16213.57|16133.57|10
1724661020000|2024-08-26 08:30:20|16214.09|16134.09|16214.31|16134.31|16214.59|16134.59|16214.08|16134.08|9
1724661030000|2024-08-26 08:30:30|16214.26|16134.26|16215.14|16135.14|16215.14|16135.14|16214.22|16134.22|10
1724661040000|2024-08-26 08:30:40|16215.61|16135.61|16216.39|16136.39|16216.39|16136.39|16215.61|16135.61|10
1724661050000|2024-08-26 08:30:50|16216.3|16136.3|16214.89|16134.89|16216.3|16136.3|16214.89|16134.89|10
1724661060000|2024-08-26 08:31:00|16215.01|16135.01|16214.11|16134.11|16215.01|16135.01|16214.11|16134.11|7
1724661070000|2024-08-26 08:31:10|16214.1|16134.1|16215.18|16135.18|16215.18|16135.18|16213.73|16133.73|9
1724661080000|2024-08-26 08:31:20|16215.12|16135.12|16218.69|16138.69|16218.69|16138.69|16215.12|16135.12|10
1724661090000|2024-08-26 08:31:30|16218.97|16138.97|16219.83|16139.83|16219.89|16139.89|16218.97|16138.97|10
1724661100000|2024-08-26 08:31:40|16219.54|16139.54|16224.25|16144.25|16224.25|16144.25|16219.54|16139.54|9
1724661110000|2024-08-26 08:31:50|16224.11|16144.11|16225.49|16145.49|16226.04|16146.04|16224.11|16144.11|9
1724661120000|2024-08-26 08:32:00|16225.48|16145.48|16224.79|16144.79|16225.61|16145.61|16224.79|16144.79|10
1724661130000|2024-08-26 08:32:10|16224.93|16144.93|16223.3|16143.3|16224.93|16144.93|16223.3|16143.3|10
1724661140000|2024-08-26 08:32:20|16223.28|16143.28|16225.33|16145.33|16225.33|16145.33|16223.28|16143.28|10
1724661150000|2024-08-26 08:32:30|16225.43|16145.43|16224.51|16144.51|16225.57|16145.57|16224.51|16144.51|10
1724661160000|2024-08-26 08:32:40|16224.43|16144.43|16225.49|16145.49|16225.67|16145.67|16224.11|16144.11|10
1724661170000|2024-08-26 08:32:50|16225.19|16145.19|16224.78|16144.78|16225.25|16145.25|16224.78|16144.78|9
1724661180000|2024-08-26 08:33:00|16224.75|16144.75|16223.85|16143.85|16224.75|16144.75|16223.85|16143.85|9
1724661190000|2024-08-26 08:33:10|16224.13|16144.13|16224.11|16144.11|16224.43|16144.43|16224.11|16144.11|9
1724661200000|2024-08-26 08:33:20|16223.55|16143.55|16223.14|16143.14|16223.55|16143.55|16223.14|16143.14|9
1724661210000|2024-08-26 08:33:30|16223.31|16143.31|16222.54|16142.54|16223.31|16143.31|16222.54|16142.54|10
1724661220000|2024-08-26 08:33:40|16222.52|16142.52|16220.82|16140.82|16222.52|16142.52|16220.82|16140.82|10
1724661230000|2024-08-26 08:33:50|16220.76|16140.76|16221.15|16141.15|16221.15|16141.15|16220.75|16140.75|8
1724661240000|2024-08-26 08:34:00|16221.18|16141.18|16221.14|16141.14|16221.83|16141.83|16221.05|16141.05|10
1724661250000|2024-08-26 08:34:10|16221.07|16141.07|16218.4|16138.4|16221.56|16141.56|16218.4|16138.4|9
1724661260000|2024-08-26 08:34:20|16218.16|16138.16|16212.6|16132.6|16218.16|16138.16|16212.6|16132.6|10
1724661270000|2024-08-26 08:34:30|16212.43|16132.43|16211.93|16131.93|16212.43|16132.43|16211.93|16131.93|9
1724661280000|2024-08-26 08:34:40|16211.7|16131.7|16210.25|16130.25|16211.7|16131.7|16210.25|16130.25|8
1724661290000|2024-08-26 08:34:50|16210.22|16130.22|16208.95|16128.95|16210.22|16130.22|16208.95|16128.95|7
1724661300000|2024-08-26 08:35:00|16208.57|16128.57|16206.99|16126.99|16208.57|16128.57|16206.99|16126.99|10
1724661310000|2024-08-26 08:35:10|16206.29|16126.29|16205.21|16125.21|16206.29|16126.29|16205.21|16125.21|10
1724661320000|2024-08-26 08:35:20|16206.16|16126.16|16206.88|16126.88|16207.22|16127.22|16206.16|16126.16|9
1724661330000|2024-08-26 08:35:30|16206.92|16126.92|16203.98|16123.98|16206.92|16126.92|16203.98|16123.98|10
1724661340000|2024-08-26 08:35:40|16203.81|16123.81|16200.17|16120.17|16203.81|16123.81|16200.17|16120.17|10
1724661350000|2024-08-26 08:35:50|16200.16|16120.16|16200.69|16120.69|16200.69|16120.69|16200.11|16120.11|9
1724661360000|2024-08-26 08:36:00|16200.71|16120.71|16201.3|16121.3|16201.3|16121.3|16200.53|16120.53|9
1724661370000|2024-08-26 08:36:10|16201.37|16121.37|16201.75|16121.75|16201.75|16121.75|16199.81|16119.81|9
1724661380000|2024-08-26 08:36:20|16201.74|16121.74|16203.65|16123.65|16203.86|16123.86|16201.55|16121.55|9
1724661390000|2024-08-26 08:36:30|16204.68|16124.68|16204.58|16124.58|16204.69|16124.69|16204.41|16124.41|8
1724661400000|2024-08-26 08:36:40|16204.2|16124.2|16202.34|16122.34|16204.2|16124.2|16202.34|16122.34|9
1724661410000|2024-08-26 08:36:50|16202.31|16122.31|16200.65|16120.65|16202.31|16122.31|16200.65|16120.65|9
1724661420000|2024-08-26 08:37:00|16200.8|16120.8|16201.48|16121.48|16201.73|16121.73|16200.65|16120.65|9
1724661430000|2024-08-26 08:37:10|16201.5|16121.5|16198.23|16118.23|16201.5|16121.5|16198.23|16118.23|10
1724661440000|2024-08-26 08:37:20|16197.65|16117.65|16197.91|16117.91|16197.91|16117.91|16197.39|16117.39|10
1724661450000|2024-08-26 08:37:30|16198.06|16118.06|16201.11|16121.11|16201.11|16121.11|16198.06|16118.06|10
1724661460000|2024-08-26 08:37:40|16201.13|16121.13|16201.34|16121.34|16201.35|16121.35|16201.02|16121.02|9
1724661470000|2024-08-26 08:37:50|16201.53|16121.53|16202|16122|16202|16122|16201.53|16121.53|8
1724661480000|2024-08-26 08:38:00|16202.06|16122.06|16205.41|16125.41|16205.41|16125.41|16202.06|16122.06|10
1724661490000|2024-08-26 08:38:10|16205.4|16125.4|16203.72|16123.72|16205.4|16125.4|16203.54|16123.54|10
1724661500000|2024-08-26 08:38:20|16203.35|16123.35|16205.06|16125.06|16205.36|16125.36|16203.35|16123.35|10
1724661510000|2024-08-26 08:38:30|16205.01|16125.01|16205.72|16125.72|16205.72|16125.72|16204.98|16124.98|6
1724661520000|2024-08-26 08:38:40|16205.5|16125.5|16204.27|16124.27|16205.5|16125.5|16204.27|16124.27|6
1724661530000|2024-08-26 08:38:50|16204.31|16124.31|16203.7|16123.7|16204.31|16124.31|16203.7|16123.7|10
1724661540000|2024-08-26 08:39:00|16203.92|16123.92|16202.74|16122.74|16203.99|16123.99|16202.74|16122.74|7
1724661550000|2024-08-26 08:39:10|16202.5|16122.5|16202.61|16122.61|16202.91|16122.91|16202.28|16122.28|9
1724661560000|2024-08-26 08:39:20|16202.65|16122.65|16205.96|16125.96|16205.96|16125.96|16202.62|16122.62|10
1724661570000|2024-08-26 08:39:30|16206.07|16126.07|16207.35|16127.35|16207.51|16127.51|16205.83|16125.83|10
1724661580000|2024-08-26 08:39:40|16207.41|16127.41|16206.97|16126.97|16207.48|16127.48|16206.97|16126.97|9
1724661590000|2024-08-26 08:39:50|16206.79|16126.79|16206.91|16126.91|16206.91|16126.91|16206.77|16126.77|8
1724661600000|2024-08-26 08:40:00|16206.66|16126.66|16209.02|16129.02|16209.04|16129.04|16205.71|16125.71|9
1724661610000|2024-08-26 08:40:10|16208.69|16128.69|16205.28|16125.28|16208.69|16128.69|16205.28|16125.28|10
1724661620000|2024-08-26 08:40:20|16205.36|16125.36|16206.46|16126.46|16206.46|16126.46|16204.99|16124.99|10
1724661630000|2024-08-26 08:40:30|16206.8|16126.8|16205.04|16125.04|16206.8|16126.8|16205.04|16125.04|10
1724661640000|2024-08-26 08:40:40|16205.03|16125.03|16204.46|16124.46|16205.03|16125.03|16204.46|16124.46|6
1724661650000|2024-08-26 08:40:50|16204.15|16124.15|16204.13|16124.13|16204.41|16124.41|16204|16124|10
1724661660000|2024-08-26 08:41:00|16204.05|16124.05|16202.91|16122.91|16204.05|16124.05|16202.91|16122.91|10
1724661670000|2024-08-26 08:41:10|16202.65|16122.65|16202.44|16122.44|16202.65|16122.65|16201.97|16121.97|9
1724661680000|2024-08-26 08:41:20|16202.39|16122.39|16200.67|16120.67|16202.52|16122.52|16200.67|16120.67|9
1724661690000|2024-08-26 08:41:30|16200.56|16120.56|16199.98|16119.98|16200.56|16120.56|16199.86|16119.86|10
1724661700000|2024-08-26 08:41:40|16199.97|16119.97|16199.84|16119.84|16199.99|16119.99|16199.84|16119.84|9
1724661710000|2024-08-26 08:41:50|16200.07|16120.07|16201.92|16121.92|16201.92|16121.92|16200.07|16120.07|10
1724661720000|2024-08-26 08:42:00|16202.25|16122.25|16202.7|16122.7|16202.7|16122.7|16202.25|16122.25|9
1724661730000|2024-08-26 08:42:10|16202.5|16122.5|16192.6|16112.6|16202.5|16122.5|16192.6|16112.6|10
1724661740000|2024-08-26 08:42:20|16192.18|16112.18|16192.48|16112.48|16192.6|16112.6|16191.66|16111.66|10
1724661750000|2024-08-26 08:42:30|16192.52|16112.52|16192.13|16112.13|16192.76|16112.76|16192.13|16112.13|10
1724661760000|2024-08-26 08:42:40|16192.14|16112.14|16192.47|16112.47|16192.89|16112.89|16190.99|16110.99|9
1724661770000|2024-08-26 08:42:50|16192.26|16112.26|16192|16112|16192.26|16112.26|16190.9|16110.9|10
1724661780000|2024-08-26 08:43:00|16191.98|16111.98|16189.56|16109.56|16192.33|16112.33|16189.56|16109.56|10
1724661790000|2024-08-26 08:43:10|16189.63|16109.63|16189.68|16109.68|16189.68|16109.68|16188.98|16108.98|10
1724661800000|2024-08-26 08:43:20|16189.53|16109.53|16186.49|16106.49|16189.53|16109.53|16186.49|16106.49|9
1724661810000|2024-08-26 08:43:30|16186.09|16106.09|16187.22|16107.22|16187.26|16107.26|16185.87|16105.87|10
1724661820000|2024-08-26 08:43:40|16186.93|16106.93|16187.47|16107.47|16187.67|16107.67|16186.93|16106.93|9
1724661830000|2024-08-26 08:43:50|16187.69|16107.69|16187.09|16107.09|16187.7|16107.7|16187.09|16107.09|10
1724661840000|2024-08-26 08:44:00|16186.99|16106.99|16186.31|16106.31|16186.99|16106.99|16186.31|16106.31|6
1724661850000|2024-08-26 08:44:10|16182.78|16102.78|16180.72|16100.72|16182.78|16102.78|16180.14|16100.14|10
1724661860000|2024-08-26 08:44:20|16180.7|16100.7|16180.78|16100.78|16180.78|16100.78|16180.48|16100.48|9
1724661870000|2024-08-26 08:44:30|16180.73|16100.73|16180.58|16100.58|16180.91|16100.91|16180.58|16100.58|8
1724661880000|2024-08-26 08:44:40|16180.02|16100.02|16179.77|16099.77|16180.2|16100.2|16179.77|16099.77|8
1724661890000|2024-08-26 08:44:50|16179.88|16099.88|16179.24|16099.24|16179.88|16099.88|16179.05|16099.05|9
1724661900000|2024-08-26 08:45:00|16179.32|16099.32|16179.23|16099.23|16179.44|16099.44|16178.61|16098.61|5
1724661910000|2024-08-26 08:45:10|16179.38|16099.38|16179.89|16099.89|16180.13|16100.13|16179.38|16099.38|9
1724661920000|2024-08-26 08:45:20|16179.86|16099.86|16181.82|16101.82|16181.82|16101.82|16179.86|16099.86|7
1724661930000|2024-08-26 08:45:30|16181.95|16101.95|16183.19|16103.19|16183.19|16103.19|16181.95|16101.95|9
1724661940000|2024-08-26 08:45:40|16183.2|16103.2|16183.17|16103.17|16183.81|16103.81|16183.17|16103.17|9
1724661950000|2024-08-26 08:45:50|16182.83|16102.83|16182.43|16102.43|16182.83|16102.83|16182.26|16102.26|10
1724661960000|2024-08-26 08:46:00|16182.55|16102.55|16181.5|16101.5|16182.55|16102.55|16181.5|16101.5|9
1724661970000|2024-08-26 08:46:10|16181.32|16101.32|16179.92|16099.92|16181.32|16101.32|16179.92|16099.92|7
1724661980000|2024-08-26 08:46:20|16179.99|16099.99|16181.67|16101.67|16181.67|16101.67|16179.95|16099.95|9
1724661990000|2024-08-26 08:46:30|16181.7|16101.7|16183.26|16103.26|16183.26|16103.26|16181.7|16101.7|7
1724662000000|2024-08-26 08:46:40|16183.69|16103.69|16184.57|16104.57|16184.57|16104.57|16183.69|16103.69|10
1724662010000|2024-08-26 08:46:50|16185.7|16105.7|16186.03|16106.03|16186.03|16106.03|16185.7|16105.7|8
1724662020000|2024-08-26 08:47:00|16186.05|16106.05|16185.87|16105.87|16186.05|16106.05|16185.72|16105.72|9
1724662030000|2024-08-26 08:47:10|16185.59|16105.59|16185.91|16105.91|16185.91|16105.91|16184.61|16104.61|10
1724662040000|2024-08-26 08:47:20|16185.98|16105.98|16189.24|16109.24|16189.24|16109.24|16185.93|16105.93|10
1724662050000|2024-08-26 08:47:30|16189.45|16109.45|16188.24|16108.24|16189.5|16109.5|16187.78|16107.78|10
1724662060000|2024-08-26 08:47:40|16188.17|16108.17|16188.92|16108.92|16188.92|16108.92|16187.96|16107.96|10
1724662070000|2024-08-26 08:47:50|16188.96|16108.96|16192.5|16112.5|16192.5|16112.5|16188.96|16108.96|10
1724662080000|2024-08-26 08:48:00|16192.47|16112.47|16197.12|16117.12|16197.12|16117.12|16192.36|16112.36|10
1724662090000|2024-08-26 08:48:10|16196.84|16116.84|16194.71|16114.71|16196.84|16116.84|16194.71|16114.71|10
1724662100000|2024-08-26 08:48:20|16194.79|16114.79|16194.79|16114.79|16194.9|16114.9|16194.63|16114.63|10
1724662110000|2024-08-26 08:48:30|16195|16115|16196.89|16116.89|16196.89|16116.89|16194.87|16114.87|10
1724662120000|2024-08-26 08:48:40|16196.88|16116.88|16199.19|16119.19|16199.42|16119.42|16196.87|16116.87|9
1724662130000|2024-08-26 08:48:50|16199.42|16119.42|16199.33|16119.33|16199.71|16119.71|16199.33|16119.33|8
1724662140000|2024-08-26 08:49:00|16199.32|16119.32|16200.89|16120.89|16200.89|16120.89|16199.32|16119.32|10
1724662150000|2024-08-26 08:49:10|16200.53|16120.53|16200.55|16120.55|16200.65|16120.65|16199.75|16119.75|10
1724662160000|2024-08-26 08:49:20|16200.71|16120.71|16201.04|16121.04|16201.04|16121.04|16200.71|16120.71|9
1724662170000|2024-08-26 08:49:30|16200.98|16120.98|16198.45|16118.45|16200.98|16120.98|16198.45|16118.45|7
1724662180000|2024-08-26 08:49:40|16198.3|16118.3|16197.43|16117.43|16198.44|16118.44|16197.43|16117.43|10
1724662190000|2024-08-26 08:49:50|16197.42|16117.42|16197.38|16117.38|16197.42|16117.42|16197.38|16117.38|3
1724662200000|2024-08-26 08:50:00|16198.23|16118.23|16198.13|16118.13|16198.27|16118.27|16198.13|16118.13|5
1724662210000|2024-08-26 08:50:10|16198.03|16118.03|16195.44|16115.44|16198.03|16118.03|16195.44|16115.44|10
1724662220000|2024-08-26 08:50:20|16195.23|16115.23|16195.03|16115.03|16195.23|16115.23|16194.47|16114.47|10
1724662230000|2024-08-26 08:50:30|16195.04|16115.04|16194.02|16114.02|16195.04|16115.04|16194.02|16114.02|10
1724662240000|2024-08-26 08:50:40|16193.98|16113.98|16194.37|16114.37|16194.44|16114.44|16193.95|16113.95|9
1724662250000|2024-08-26 08:50:50|16194.54|16114.54|16197.23|16117.23|16197.23|16117.23|16194.54|16114.54|10
1724662260000|2024-08-26 08:51:00|16197.21|16117.21|16197.36|16117.36|16197.36|16117.36|16196.8|16116.8|9
1724662270000|2024-08-26 08:51:10|16197.61|16117.61|16197.39|16117.39|16198.18|16118.18|16197.39|16117.39|10
1724662280000|2024-08-26 08:51:20|16197.08|16117.08|16196.6|16116.6|16197.08|16117.08|16196.52|16116.52|8
1724662290000|2024-08-26 08:51:30|16196.35|16116.35|16195.55|16115.55|16196.35|16116.35|16195.49|16115.49|10
1724662300000|2024-08-26 08:51:40|16195.81|16115.81|16194.7|16114.7|16196.05|16116.05|16194.7|16114.7|9
1724662310000|2024-08-26 08:51:50|16194.57|16114.57|16194.82|16114.82|16194.87|16114.87|16194.49|16114.49|10
1724662320000|2024-08-26 08:52:00|16194.92|16114.92|16195.92|16115.92|16195.92|16115.92|16194.66|16114.66|10
1724662330000|2024-08-26 08:52:10|16195.98|16115.98|16197.21|16117.21|16197.21|16117.21|16195.98|16115.98|10
1724662340000|2024-08-26 08:52:20|16197.25|16117.25|16198|16118|16198|16118|16197.06|16117.06|9
1724662350000|2024-08-26 08:52:30|16198.02|16118.02|16199.55|16119.55|16199.55|16119.55|16198.02|16118.02|9
1724662360000|2024-08-26 08:52:40|16199.54|16119.54|16196.53|16116.53|16199.54|16119.54|16195.37|16115.37|10
1724662370000|2024-08-26 08:52:50|16196.77|16116.77|16197.29|16117.29|16197.89|16117.89|16196.77|16116.77|10
1724662380000|2024-08-26 08:53:00|16197.52|16117.52|16196.26|16116.26|16197.52|16117.52|16196.26|16116.26|10
1724662390000|2024-08-26 08:53:10|16196.32|16116.32|16196.95|16116.95|16196.95|16116.95|16195.75|16115.75|9
1724662400000|2024-08-26 08:53:20|16197.08|16117.08|16196.63|16116.63|16197.08|16117.08|16196.6|16116.6|8
1724662410000|2024-08-26 08:53:30|16196.7|16116.7|16196.98|16116.98|16196.98|16116.98|16196.62|16116.62|10
1724662420000|2024-08-26 08:53:40|16196.6|16116.6|16196.16|16116.16|16196.6|16116.6|16196.16|16116.16|8
1724662430000|2024-08-26 08:53:50|16196.14|16116.14|16195.76|16115.76|16196.14|16116.14|16195.27|16115.27|8
1724662440000|2024-08-26 08:54:00|16195.81|16115.81|16194.64|16114.64|16195.81|16115.81|16194.27|16114.27|10
1724662450000|2024-08-26 08:54:10|16194.67|16114.67|16194.9|16114.9|16195.28|16115.28|16194.67|16114.67|10
1724662460000|2024-08-26 08:54:20|16194.89|16114.89|16195.31|16115.31|16195.31|16115.31|16194.89|16114.89|9
1724662470000|2024-08-26 08:54:30|16194.9|16114.9|16194.43|16114.43|16194.98|16114.98|16194.43|16114.43|8
1724662480000|2024-08-26 08:54:40|16194.36|16114.36|16194.39|16114.39|16194.41|16114.41|16194.1|16114.1|9
1724662490000|2024-08-26 08:54:50|16194.29|16114.29|16194.55|16114.55|16194.59|16114.59|16194.29|16114.29|8
1724662500000|2024-08-26 08:55:00|16194.56|16114.56|16195.65|16115.65|16195.65|16115.65|16193.99|16113.99|10
1724662510000|2024-08-26 08:55:10|16195.75|16115.75|16196.08|16116.08|16196.08|16116.08|16195.75|16115.75|10
1724662520000|2024-08-26 08:55:20|16195.12|16115.12|16195.15|16115.15|16195.25|16115.25|16194.02|16114.02|10
1724662530000|2024-08-26 08:55:30|16195.29|16115.29|16197.64|16117.64|16197.64|16117.64|16195.29|16115.29|10
1724662540000|2024-08-26 08:55:40|16197.74|16117.74|16198.51|16118.51|16198.54|16118.54|16197.74|16117.74|10
1724662550000|2024-08-26 08:55:50|16198.63|16118.63|16198.25|16118.25|16198.81|16118.81|16198.25|16118.25|10
1724662560000|2024-08-26 08:56:00|16198|16118|16197.63|16117.63|16198|16118|16197.46|16117.46|10
1724662570000|2024-08-26 08:56:10|16196.04|16116.04|16195.2|16115.2|16196.04|16116.04|16195.16|16115.16|9
1724662580000|2024-08-26 08:56:20|16195.23|16115.23|16195.69|16115.69|16195.8|16115.8|16195.23|16115.23|10
1724662590000|2024-08-26 08:56:30|16195.63|16115.63|16195.27|16115.27|16195.68|16115.68|16195.26|16115.26|9
1724662600000|2024-08-26 08:56:40|16195.29|16115.29|16197.19|16117.19|16197.26|16117.26|16195.29|16115.29|10
1724662610000|2024-08-26 08:56:50|16197.21|16117.21|16197.66|16117.66|16197.67|16117.67|16197.21|16117.21|10
1724662620000|2024-08-26 08:57:00|16197.57|16117.57|16199.66|16119.66|16199.66|16119.66|16197.36|16117.36|10
1724662630000|2024-08-26 08:57:10|16200.25|16120.25|16200.62|16120.62|16200.62|16120.62|16199.92|16119.92|10
1724662640000|2024-08-26 08:57:20|16200.63|16120.63|16201.07|16121.07|16201.41|16121.41|16200.63|16120.63|8
1724662650000|2024-08-26 08:57:30|16200.84|16120.84|16200.06|16120.06|16200.84|16120.84|16200.06|16120.06|8
1724662660000|2024-08-26 08:57:40|16199.3|16119.3|16203.05|16123.05|16203.31|16123.31|16199.27|16119.27|10
1724662670000|2024-08-26 08:57:50|16203.23|16123.23|16201.95|16121.95|16203.23|16123.23|16201.95|16121.95|8
1724662680000|2024-08-26 08:58:00|16201.9|16121.9|16200.9|16120.9|16202.21|16122.21|16200.89|16120.89|9
1724662690000|2024-08-26 08:58:10|16199.86|16119.86|16198.87|16118.87|16199.86|16119.86|16198.87|16118.87|9
1724662700000|2024-08-26 08:58:20|16198.81|16118.81|16198.59|16118.59|16198.83|16118.83|16198.58|16118.58|7
1724662710000|2024-08-26 08:58:30|16198.6|16118.6|16198.66|16118.66|16198.66|16118.66|16198.13|16118.13|6
1724662720000|2024-08-26 08:58:40|16198.69|16118.69|16197.59|16117.59|16198.9|16118.9|16197.59|16117.59|8
1724662730000|2024-08-26 08:58:50|16197.81|16117.81|16196.33|16116.33|16198.13|16118.13|16196.33|16116.33|10
1724662740000|2024-08-26 08:59:00|16195.91|16115.91|16194.85|16114.85|16195.91|16115.91|16194.85|16114.85|9
1724662750000|2024-08-26 08:59:10|16194.81|16114.81|16195.33|16115.33|16195.33|16115.33|16194.52|16114.52|9
1724662760000|2024-08-26 08:59:20|16196.49|16116.49|16195.6|16115.6|16197.19|16117.19|16195.6|16115.6|9
1724662770000|2024-08-26 08:59:30|16195.26|16115.26|16194.63|16114.63|16195.26|16115.26|16194.37|16114.37|8
1724662780000|2024-08-26 08:59:40|16194.41|16114.41|16194.59|16114.59|16195|16115|16194.41|16114.41|8
1724662790000|2024-08-26 08:59:50|16194.75|16114.75|16195.84|16115.84|16195.84|16115.84|16194.7|16114.7|10
1724662800000|2024-08-26 09:00:00|16195.92|16115.92|16196.55|16116.55|16196.88|16116.88|16195.92|16115.92|9
1724662810000|2024-08-26 09:00:10|16195.33|16115.33|16194.31|16114.31|16195.33|16115.33|16194.31|16114.31|9
1724662820000|2024-08-26 09:00:20|16193.81|16113.81|16194.16|16114.16|16194.16|16114.16|16193.45|16113.45|10
1724662830000|2024-08-26 09:00:30|16194.24|16114.24|16194.9|16114.9|16195.29|16115.29|16194.24|16114.24|10
1724662840000|2024-08-26 09:00:40|16194.99|16114.99|16196.63|16116.63|16196.63|16116.63|16194.99|16114.99|8
1724662850000|2024-08-26 09:00:50|16196.69|16116.69|16196.97|16116.97|16197.87|16117.87|16196.69|16116.69|10
1724662860000|2024-08-26 09:01:00|16196.73|16116.73|16197.82|16117.82|16197.87|16117.87|16196.5|16116.5|10
1724662870000|2024-08-26 09:01:10|16198.02|16118.02|16197.92|16117.92|16198.28|16118.28|16197.64|16117.64|10
1724662880000|2024-08-26 09:01:20|16197.99|16117.99|16197.41|16117.41|16197.99|16117.99|16196.96|16116.96|10
1724662890000|2024-08-26 09:01:30|16197.79|16117.79|16196.32|16116.32|16197.9|16117.9|16196.32|16116.32|10
1724662900000|2024-08-26 09:01:40|16196.15|16116.15|16194.2|16114.2|16196.15|16116.15|16194.2|16114.2|10
1724662910000|2024-08-26 09:01:50|16193.67|16113.67|16193.98|16113.98|16194.11|16114.11|16193.39|16113.39|10
1724662920000|2024-08-26 09:02:00|16193.52|16113.52|16191.52|16111.52|16193.56|16113.56|16191.52|16111.52|8
1724662930000|2024-08-26 09:02:10|16190.77|16110.77|16188.25|16108.25|16190.77|16110.77|16188.25|16108.25|10
1724662940000|2024-08-26 09:02:20|16188.17|16108.17|16188.31|16108.31|16188.31|16108.31|16188.03|16108.03|9
1724662950000|2024-08-26 09:02:30|16188.32|16108.32|16189.64|16109.64|16189.76|16109.76|16188.04|16108.04|10
1724662960000|2024-08-26 09:02:40|16189.65|16109.65|16189.84|16109.84|16190.02|16110.02|16189.65|16109.65|9
1724662970000|2024-08-26 09:02:50|16189.83|16109.83|16191.41|16111.41|16191.41|16111.41|16189.83|16109.83|10
1724662980000|2024-08-26 09:03:00|16192.5|16112.5|16193.31|16113.31|16193.31|16113.31|16192.5|16112.5|9
1724662990000|2024-08-26 09:03:10|16193.38|16113.38|16193.74|16113.74|16193.74|16113.74|16193.29|16113.29|8
1724663000000|2024-08-26 09:03:20|16193.61|16113.61|16194.03|16114.03|16194.08|16114.08|16193.51|16113.51|7
1724663010000|2024-08-26 09:03:30|16193.85|16113.85|16192.78|16112.78|16194.15|16114.15|16192.78|16112.78|10
1724663020000|2024-08-26 09:03:40|16192.62|16112.62|16192.33|16112.33|16192.65|16112.65|16192.33|16112.33|10
1724663030000|2024-08-26 09:03:50|16192.17|16112.17|16188.93|16108.93|16192.17|16112.17|16188.93|16108.93|10
1724663040000|2024-08-26 09:04:00|16188.39|16108.39|16187.89|16107.89|16188.46|16108.46|16187.89|16107.89|7
1724663050000|2024-08-26 09:04:10|16187.88|16107.88|16188.58|16108.58|16188.58|16108.58|16187.4|16107.4|9
1724663060000|2024-08-26 09:04:20|16188.59|16108.59|16187.54|16107.54|16188.65|16108.65|16187.54|16107.54|8
1724663070000|2024-08-26 09:04:30|16187.48|16107.48|16187.33|16107.33|16187.48|16107.48|16187.24|16107.24|9
1724663080000|2024-08-26 09:04:40|16187.19|16107.19|16187|16107|16187.19|16107.19|16186.96|16106.96|9
1724663090000|2024-08-26 09:04:50|16186.9|16106.9|16189.32|16109.32|16189.75|16109.75|16186.9|16106.9|9
1724663100000|2024-08-26 09:05:00|16188.98|16108.98|16188.63|16108.63|16188.98|16108.98|16188.63|16108.63|8
1724663110000|2024-08-26 09:05:10|16188.67|16108.67|16186.71|16106.71|16188.67|16108.67|16186.71|16106.71|9
1724663120000|2024-08-26 09:05:20|16186.2|16106.2|16185.44|16105.44|16186.2|16106.2|16185.44|16105.44|9
1724663130000|2024-08-26 09:05:30|16185.26|16105.26|16184.96|16104.96|16185.26|16105.26|16184.75|16104.75|10
1724663140000|2024-08-26 09:05:40|16184.95|16104.95|16184.44|16104.44|16184.95|16104.95|16184.44|16104.44|8
1724663150000|2024-08-26 09:05:50|16184.62|16104.62|16184.44|16104.44|16184.69|16104.69|16184.44|16104.44|5
1724663160000|2024-08-26 09:06:00|16184.45|16104.45|16183.97|16103.97|16184.46|16104.46|16183.95|16103.95|8
1724663170000|2024-08-26 09:06:10|16184.02|16104.02|16181.5|16101.5|16184.02|16104.02|16181.5|16101.5|10
1724663180000|2024-08-26 09:06:20|16181.26|16101.26|16183.44|16103.44|16183.44|16103.44|16181.26|16101.26|9
1724663190000|2024-08-26 09:06:30|16183.45|16103.45|16183.61|16103.61|16183.61|16103.61|16183.29|16103.29|10
1724663200000|2024-08-26 09:06:40|16183.69|16103.69|16183.43|16103.43|16183.82|16103.82|16183.43|16103.43|7
1724663210000|2024-08-26 09:06:50|16183.3|16103.3|16181.28|16101.28|16183.58|16103.58|16181.28|16101.28|10
1724663220000|2024-08-26 09:07:00|16181.36|16101.36|16179.25|16099.25|16181.46|16101.46|16179|16099|7
1724663230000|2024-08-26 09:07:10|16178.99|16098.99|16178.29|16098.29|16178.99|16098.99|16178.29|16098.29|8
1724663240000|2024-08-26 09:07:20|16178.25|16098.25|16177.97|16097.97|16178.25|16098.25|16177.83|16097.83|9
1724663250000|2024-08-26 09:07:30|16178.02|16098.02|16178.17|16098.17|16178.19|16098.19|16178.02|16098.02|7
1724663260000|2024-08-26 09:07:40|16178.13|16098.13|16178.05|16098.05|16178.13|16098.13|16178.02|16098.02|8
1724663270000|2024-08-26 09:07:50|16178.06|16098.06|16178.66|16098.66|16178.66|16098.66|16178.04|16098.04|9
1724663280000|2024-08-26 09:08:00|16178.46|16098.46|16178.19|16098.19|16178.46|16098.46|16178.15|16098.15|5
1724663290000|2024-08-26 09:08:10|16178.18|16098.18|16179.07|16099.07|16179.29|16099.29|16178.18|16098.18|10
1724663300000|2024-08-26 09:08:20|16179.03|16099.03|16176.83|16096.83|16179.05|16099.05|16176.83|16096.83|10
1724663310000|2024-08-26 09:08:30|16176.72|16096.72|16176.85|16096.85|16176.85|16096.85|16176.51|16096.51|8
1724663320000|2024-08-26 09:08:40|16176.83|16096.83|16176.59|16096.59|16176.83|16096.83|16176.4|16096.4|8
1724663330000|2024-08-26 09:08:50|16176.16|16096.16|16176.78|16096.78|16176.78|16096.78|16175.49|16095.49|10
1724663340000|2024-08-26 09:09:00|16176.83|16096.83|16174.53|16094.53|16176.95|16096.95|16174.53|16094.53|9
1724663350000|2024-08-26 09:09:10|16174.27|16094.27|16173.92|16093.92|16174.27|16094.27|16173.92|16093.92|8
1724663360000|2024-08-26 09:09:20|16173.91|16093.91|16174.01|16094.01|16174.01|16094.01|16173.8|16093.8|7
1724663370000|2024-08-26 09:09:30|16174.02|16094.02|16172.11|16092.11|16174.02|16094.02|16172.11|16092.11|7
1724663380000|2024-08-26 09:09:40|16172.09|16092.09|16171.96|16091.96|16172.09|16092.09|16171.56|16091.56|8
1724663390000|2024-08-26 09:09:50|16171.92|16091.92|16171.8|16091.8|16171.99|16091.99|16171.8|16091.8|8
1724663400000|2024-08-26 09:10:00|16171.74|16091.74|16171.51|16091.51|16171.74|16091.74|16171.35|16091.35|8
1724663410000|2024-08-26 09:10:10|16171.52|16091.52|16171.27|16091.27|16171.52|16091.52|16170.84|16090.84|9
1724663420000|2024-08-26 09:10:20|16171.53|16091.53|16171.1|16091.1|16171.53|16091.53|16171.04|16091.04|9
1724663430000|2024-08-26 09:10:30|16171.2|16091.2|16171.31|16091.31|16171.62|16091.62|16171.2|16091.2|6
1724663440000|2024-08-26 09:10:40|16171.25|16091.25|16174.3|16094.3|16174.3|16094.3|16171.25|16091.25|10
1724663450000|2024-08-26 09:10:50|16174.25|16094.25|16174.39|16094.39|16174.39|16094.39|16174.18|16094.18|7
1724663460000|2024-08-26 09:11:00|16174.42|16094.42|16175.11|16095.11|16175.11|16095.11|16174.42|16094.42|7
1724663470000|2024-08-26 09:11:10|16175.26|16095.26|16175.18|16095.18|16175.42|16095.42|16174.93|16094.93|8
1724663480000|2024-08-26 09:11:20|16175.16|16095.16|16175.09|16095.09|16175.18|16095.18|16175|16095|10
1724663490000|2024-08-26 09:11:30|16175.08|16095.08|16172.63|16092.63|16175.09|16095.09|16172.63|16092.63|10
1724663500000|2024-08-26 09:11:40|16172.38|16092.38|16171.89|16091.89|16172.38|16092.38|16171.89|16091.89|8
1724663510000|2024-08-26 09:11:50|16171.88|16091.88|16171.17|16091.17|16171.88|16091.88|16171.17|16091.17|8
1724663520000|2024-08-26 09:12:00|16170.27|16090.27|16171.02|16091.02|16171.02|16091.02|16169.04|16089.04|9
1724663530000|2024-08-26 09:12:10|16170.96|16090.96|16169.64|16089.64|16170.96|16090.96|16169.64|16089.64|10
1724663540000|2024-08-26 09:12:20|16169.63|16089.63|16171.78|16091.78|16171.85|16091.85|16169.63|16089.63|9
1724663550000|2024-08-26 09:12:30|16172.23|16092.23|16172.73|16092.73|16172.73|16092.73|16171.96|16091.96|10
1724663560000|2024-08-26 09:12:40|16172.94|16092.94|16171.47|16091.47|16172.98|16092.98|16171.47|16091.47|10
1724663570000|2024-08-26 09:12:50|16171.46|16091.46|16172.29|16092.29|16172.29|16092.29|16171.4|16091.4|10
1724663580000|2024-08-26 09:13:00|16173.31|16093.31|16172.28|16092.28|16174.41|16094.41|16172.21|16092.21|10
1724663590000|2024-08-26 09:13:10|16172.07|16092.07|16169.5|16089.5|16172.07|16092.07|16169.5|16089.5|10
1724663600000|2024-08-26 09:13:20|16169.53|16089.53|16168.48|16088.48|16169.53|16089.53|16168.38|16088.38|8
1724663610000|2024-08-26 09:13:30|16168.91|16088.91|16169.46|16089.46|16170.15|16090.15|16168.91|16088.91|10
1724663620000|2024-08-26 09:13:40|16169.57|16089.57|16170.6|16090.6|16170.79|16090.79|16169.17|16089.17|10
1724663630000|2024-08-26 09:13:50|16170.36|16090.36|16168.33|16088.33|16170.36|16090.36|16168.09|16088.09|10
1724663640000|2024-08-26 09:14:00|16168.38|16088.38|16168.68|16088.68|16168.68|16088.68|16168.28|16088.28|9
1724663650000|2024-08-26 09:14:10|16168.46|16088.46|16168.03|16088.03|16168.46|16088.46|16166.15|16086.15|10
1724663660000|2024-08-26 09:14:20|16168.06|16088.06|16168.47|16088.47|16168.47|16088.47|16167.74|16087.74|10
1724663670000|2024-08-26 09:14:30|16168.34|16088.34|16168|16088|16168.34|16088.34|16167.56|16087.56|9
1724663680000|2024-08-26 09:14:40|16167.53|16087.53|16168|16088|16168|16088|16166.82|16086.82|10
1724663690000|2024-08-26 09:14:50|16168.3|16088.3|16168.72|16088.72|16168.73|16088.73|16168.3|16088.3|9
1724663700000|2024-08-26 09:15:00|16168.73|16088.73|16168.07|16088.07|16169.01|16089.01|16168.07|16088.07|9
1724663710000|2024-08-26 09:15:10|16168.75|16088.75|16167.5|16087.5|16168.75|16088.75|16167.48|16087.48|10
1724663720000|2024-08-26 09:15:20|16167.09|16087.09|16166.01|16086.01|16167.09|16087.09|16166.01|16086.01|9
1724663730000|2024-08-26 09:15:30|16165.95|16085.95|16165.13|16085.13|16165.95|16085.95|16163.68|16083.68|10
1724663740000|2024-08-26 09:15:40|16165.37|16085.37|16165.91|16085.91|16165.94|16085.94|16165.37|16085.37|9
1724663750000|2024-08-26 09:15:50|16165.9|16085.9|16165.03|16085.03|16165.94|16085.94|16165.03|16085.03|9
1724663760000|2024-08-26 09:16:00|16164.74|16084.74|16158.42|16078.42|16164.74|16084.74|16158.22|16078.22|10
1724663770000|2024-08-26 09:16:10|16158.49|16078.49|16152.96|16072.96|16158.49|16078.49|16152.96|16072.96|10
1724663780000|2024-08-26 09:16:20|16151.89|16071.89|16141.63|16061.63|16151.89|16071.89|16141.63|16061.63|9
1724663790000|2024-08-26 09:16:30|16140.65|16060.65|16139.88|16059.88|16140.89|16060.89|16139.88|16059.88|10
1724663800000|2024-08-26 09:16:40|16139.67|16059.67|16142.57|16062.57|16142.66|16062.66|16139.67|16059.67|9
1724663810000|2024-08-26 09:16:50|16142.82|16062.82|16143.37|16063.37|16143.37|16063.37|16142.82|16062.82|9
1724663820000|2024-08-26 09:17:00|16143.36|16063.36|16139.61|16059.61|16143.36|16063.36|16139.61|16059.61|10
1724663830000|2024-08-26 09:17:10|16139.28|16059.28|16143.29|16063.29|16143.29|16063.29|16137.8|16057.8|10
1724663840000|2024-08-26 09:17:20|16143.19|16063.19|16141.7|16061.7|16143.19|16063.19|16141.23|16061.23|10
1724663850000|2024-08-26 09:17:30|16141.71|16061.71|16143.81|16063.81|16143.81|16063.81|16141.71|16061.71|9
1724663860000|2024-08-26 09:17:40|16143.85|16063.85|16141.21|16061.21|16144.12|16064.12|16141.21|16061.21|8
1724663870000|2024-08-26 09:17:50|16141.13|16061.13|16140.03|16060.03|16141.13|16061.13|16139.93|16059.93|9
1724663880000|2024-08-26 09:18:00|16140.04|16060.04|16136.97|16056.97|16140.07|16060.07|16136.67|16056.67|10
1724663890000|2024-08-26 09:18:10|16136.95|16056.95|16138.53|16058.53|16138.53|16058.53|16136.95|16056.95|10
1724663900000|2024-08-26 09:18:20|16139.12|16059.12|16141.18|16061.18|16141.18|16061.18|16139.12|16059.12|10
1724663910000|2024-08-26 09:18:30|16142.68|16062.68|16149.21|16069.21|16149.21|16069.21|16142.68|16062.68|10
1724663920000|2024-08-26 09:18:40|16149.39|16069.39|16152.26|16072.26|16152.26|16072.26|16149.39|16069.39|10
1724663930000|2024-08-26 09:18:50|16152.19|16072.19|16157.7|16077.7|16157.7|16077.7|16152.19|16072.19|9
1724663940000|2024-08-26 09:19:00|16157.85|16077.85|16161.2|16081.2|16161.2|16081.2|16157.85|16077.85|10
1724663950000|2024-08-26 09:19:10|16161.6|16081.6|16164.99|16084.99|16164.99|16084.99|16161.6|16081.6|10
1724663960000|2024-08-26 09:19:20|16165.46|16085.46|16170.41|16090.41|16170.42|16090.42|16165.46|16085.46|10
1724663970000|2024-08-26 09:19:30|16170.01|16090.01|16171.44|16091.44|16171.44|16091.44|16169.98|16089.98|10
1724663980000|2024-08-26 09:19:40|16172.21|16092.21|16173.39|16093.39|16174.13|16094.13|16172.21|16092.21|9
1724663990000|2024-08-26 09:19:50|16175.17|16095.17|16176.22|16096.22|16176.22|16096.22|16175.17|16095.17|9
1724664000000|2024-08-26 09:20:00|16176.23|16096.23|16176.49|16096.49|16176.83|16096.83|16176.23|16096.23|10
1724664010000|2024-08-26 09:20:10|16176.45|16096.45|16174.88|16094.88|16176.45|16096.45|16174.24|16094.24|9
1724664020000|2024-08-26 09:20:20|16174.9|16094.9|16175.76|16095.76|16176.07|16096.07|16174.9|16094.9|10
1724664030000|2024-08-26 09:20:30|16175.41|16095.41|16173.99|16093.99|16175.43|16095.43|16173.99|16093.99|10
1724664040000|2024-08-26 09:20:40|16173.96|16093.96|16175.05|16095.05|16175.05|16095.05|16173.73|16093.73|9
1724664050000|2024-08-26 09:20:50|16175.62|16095.62|16177.37|16097.37|16177.53|16097.53|16175.62|16095.62|10
1724664060000|2024-08-26 09:21:00|16177.31|16097.31|16177.63|16097.63|16177.63|16097.63|16177.07|16097.07|9
1724664070000|2024-08-26 09:21:10|16177.64|16097.64|16179.7|16099.7|16179.7|16099.7|16177.64|16097.64|9
1724664080000|2024-08-26 09:21:20|16180.1|16100.1|16182.16|16102.16|16182.16|16102.16|16180.1|16100.1|10
1724664090000|2024-08-26 09:21:30|16182.73|16102.73|16186.37|16106.37|16186.37|16106.37|16182.73|16102.73|10
1724664100000|2024-08-26 09:21:40|16186.63|16106.63|16187.82|16107.82|16187.82|16107.82|16186.63|16106.63|9
1724664110000|2024-08-26 09:21:50|16187.83|16107.83|16186.11|16106.11|16187.83|16107.83|16186.1|16106.1|9
1724664120000|2024-08-26 09:22:00|16186.25|16106.25|16186.16|16106.16|16186.36|16106.36|16186.16|16106.16|8
1724664130000|2024-08-26 09:22:10|16186.21|16106.21|16187.32|16107.32|16187.4|16107.4|16186|16106|9
1724664140000|2024-08-26 09:22:20|16187.36|16107.36|16187.23|16107.23|16187.37|16107.37|16187.05|16107.05|9
1724664150000|2024-08-26 09:22:30|16187.13|16107.13|16191.15|16111.15|16192.91|16112.91|16187.12|16107.12|10
1724664160000|2024-08-26 09:22:40|16191.04|16111.04|16187.91|16107.91|16191.04|16111.04|16187.91|16107.91|10
1724664170000|2024-08-26 09:22:50|16188.18|16108.18|16189.99|16109.99|16189.99|16109.99|16188.18|16108.18|10
1724664180000|2024-08-26 09:23:00|16190.01|16110.01|16189.6|16109.6|16190.01|16110.01|16189.6|16109.6|7
1724664190000|2024-08-26 09:23:10|16189.28|16109.28|16188.8|16108.8|16189.28|16109.28|16188.77|16108.77|9
1724664200000|2024-08-26 09:23:20|16189.1|16109.1|16190.76|16110.76|16190.76|16110.76|16188.81|16108.81|8
1724664210000|2024-08-26 09:23:30|16191.49|16111.49|16193|16113|16193|16113|16191.49|16111.49|10
1724664220000|2024-08-26 09:23:40|16193.2|16113.2|16193.58|16113.58|16194.14|16114.14|16193.2|16113.2|8
1724664230000|2024-08-26 09:23:50|16193.55|16113.55|16191.37|16111.37|16193.55|16113.55|16191.37|16111.37|10
1724664240000|2024-08-26 09:24:00|16191.25|16111.25|16187.33|16107.33|16191.25|16111.25|16187.33|16107.33|10
1724664250000|2024-08-26 09:24:10|16186.95|16106.95|16184.6|16104.6|16188.05|16108.05|16184.6|16104.6|10
1724664260000|2024-08-26 09:24:20|16184.5|16104.5|16184.21|16104.21|16184.63|16104.63|16183.95|16103.95|10
1724664270000|2024-08-26 09:24:30|16184.55|16104.55|16184.1|16104.1|16184.59|16104.59|16184.03|16104.03|10
1724664280000|2024-08-26 09:24:40|16183.99|16103.99|16180.59|16100.59|16184.44|16104.44|16180.59|16100.59|10
1724664290000|2024-08-26 09:24:50|16180.33|16100.33|16179.1|16099.1|16180.33|16100.33|16179.1|16099.1|10
1724664300000|2024-08-26 09:25:00|16179.09|16099.09|16175.74|16095.74|16179.09|16099.09|16175.74|16095.74|10
1724664310000|2024-08-26 09:25:10|16175.5|16095.5|16173.63|16093.63|16175.5|16095.5|16173.63|16093.63|10
1724664320000|2024-08-26 09:25:20|16173.4|16093.4|16170.94|16090.94|16173.4|16093.4|16170.94|16090.94|9
1724664330000|2024-08-26 09:25:30|16170.7|16090.7|16167.27|16087.27|16170.74|16090.74|16167.27|16087.27|10
1724664340000|2024-08-26 09:25:40|16167.35|16087.35|16163.51|16083.51|16167.35|16087.35|16163.51|16083.51|10
1724664350000|2024-08-26 09:25:50|16163.49|16083.49|16162.93|16082.93|16163.49|16083.49|16162.36|16082.36|10
1724664360000|2024-08-26 09:26:00|16162.69|16082.69|16161.42|16081.42|16163.07|16083.07|16160.48|16080.48|10
1724664370000|2024-08-26 09:26:10|16161.44|16081.44|16161.36|16081.36|16161.73|16081.73|16161.36|16081.36|7
1724664380000|2024-08-26 09:26:20|16161.61|16081.61|16163.49|16083.49|16163.49|16083.49|16161.61|16081.61|10
1724664390000|2024-08-26 09:26:30|16163.99|16083.99|16163.52|16083.52|16163.99|16083.99|16163.52|16083.52|10
1724664400000|2024-08-26 09:26:40|16163.35|16083.35|16163.4|16083.4|16163.79|16083.79|16163.3|16083.3|9
1724664410000|2024-08-26 09:26:50|16163.35|16083.35|16162.36|16082.36|16163.35|16083.35|16162.22|16082.22|8
1724664420000|2024-08-26 09:27:00|16162.35|16082.35|16161.62|16081.62|16162.59|16082.59|16161.62|16081.62|9
1724664430000|2024-08-26 09:27:10|16161.44|16081.44|16156.92|16076.92|16161.44|16081.44|16156.92|16076.92|10
1724664440000|2024-08-26 09:27:20|16157.65|16077.65|16156.37|16076.37|16158.11|16078.11|16156.31|16076.31|10
1724664450000|2024-08-26 09:27:30|16156.39|16076.39|16154.11|16074.11|16156.4|16076.4|16154.07|16074.07|10
1724664460000|2024-08-26 09:27:40|16154.04|16074.04|16149.98|16069.98|16154.04|16074.04|16149.98|16069.98|10
1724664470000|2024-08-26 09:27:50|16149.42|16069.42|16153.23|16073.23|16153.23|16073.23|16149.09|16069.09|10
1724664480000|2024-08-26 09:28:00|16153.63|16073.63|16154.88|16074.88|16155.47|16075.47|16153.63|16073.63|10
1724664490000|2024-08-26 09:28:10|16155.24|16075.24|16154.44|16074.44|16155.24|16075.24|16153.47|16073.47|10
1724664500000|2024-08-26 09:28:20|16154.55|16074.55|16156.61|16076.61|16156.61|16076.61|16154.55|16074.55|10
1724664510000|2024-08-26 09:28:30|16156.81|16076.81|16156.73|16076.73|16156.81|16076.81|16155.98|16075.98|10
1724664520000|2024-08-26 09:28:40|16156.97|16076.97|16155.58|16075.58|16156.97|16076.97|16155.58|16075.58|7
1724664530000|2024-08-26 09:28:50|16155.33|16075.33|16155.45|16075.45|16155.52|16075.52|16155.3|16075.3|10
1724664540000|2024-08-26 09:29:00|16155.51|16075.51|16153.74|16073.74|16155.51|16075.51|16153.7|16073.7|9
1724664550000|2024-08-26 09:29:10|16153.21|16073.21|16153.06|16073.06|16153.21|16073.21|16152.15|16072.15|10
1724664560000|2024-08-26 09:29:20|16153.45|16073.45|16152.49|16072.49|16153.76|16073.76|16152.48|16072.48|10
1724664570000|2024-08-26 09:29:30|16152.55|16072.55|16149.66|16069.66|16152.61|16072.61|16149.14|16069.14|10
1724664580000|2024-08-26 09:29:40|16148.73|16068.73|16140.97|16060.97|16148.73|16068.73|16139.51|16059.51|10
1724664590000|2024-08-26 09:29:50|16142.01|16062.01|16142.45|16062.45|16143.89|16063.89|16142.01|16062.01|9
1724664600000|2024-08-26 09:30:00|16142.28|16062.28|16144.49|16064.49|16144.72|16064.72|16141.99|16061.99|10
1724664610000|2024-08-26 09:30:10|16144.84|16064.84|16138.03|16058.03|16144.84|16064.84|16138.03|16058.03|10
1724664620000|2024-08-26 09:30:20|16138.02|16058.02|16138.21|16058.21|16138.21|16058.21|16136.91|16056.91|9
1724664630000|2024-08-26 09:30:30|16138.42|16058.42|16142.36|16062.36|16142.39|16062.39|16138.42|16058.42|10
1724664640000|2024-08-26 09:30:40|16142.23|16062.23|16143.65|16063.65|16144.77|16064.77|16142.23|16062.23|10
1724664650000|2024-08-26 09:30:50|16143.37|16063.37|16143.24|16063.24|16143.43|16063.43|16142.97|16062.97|9
1724664660000|2024-08-26 09:31:00|16143.2|16063.2|16141.96|16061.96|16143.2|16063.2|16141.96|16061.96|9
1724664670000|2024-08-26 09:31:10|16141.89|16061.89|16141.15|16061.15|16141.97|16061.97|16141.05|16061.05|10
1724664680000|2024-08-26 09:31:20|16141.12|16061.12|16139.81|16059.81|16141.12|16061.12|16139.72|16059.72|9
1724664690000|2024-08-26 09:31:30|16139.68|16059.68|16138.24|16058.24|16139.92|16059.92|16138.24|16058.24|9
1724664700000|2024-08-26 09:31:40|16137.96|16057.96|16135.24|16055.24|16137.96|16057.96|16135.24|16055.24|8
1724664710000|2024-08-26 09:31:50|16135.82|16055.82|16132.56|16052.56|16135.82|16055.82|16132.5|16052.5|10
1724664720000|2024-08-26 09:32:00|16132.28|16052.28|16130.43|16050.43|16132.28|16052.28|16126.6|16046.6|9
1724664730000|2024-08-26 09:32:10|16127.18|16047.18|16101.38|16021.38|16127.18|16047.18|16101.38|16021.38|10
1724664740000|2024-08-26 09:32:20|16100.32|16020.32|16100.44|16020.44|16100.44|16020.44|16097.19|16017.19|10
1724664750000|2024-08-26 09:32:30|16102.96|16022.96|16105.01|16025.01|16106.98|16026.98|16102.96|16022.96|10
1724664760000|2024-08-26 09:32:40|16106.11|16026.11|16113.41|16033.41|16113.98|16033.98|16106.11|16026.11|10
1724664770000|2024-08-26 09:32:50|16113.48|16033.48|16112.07|16032.07|16113.96|16033.96|16112.07|16032.07|10
1724664780000|2024-08-26 09:33:00|16112.51|16032.51|16113.03|16033.03|16113.68|16033.68|16112.24|16032.24|10
1724664790000|2024-08-26 09:33:10|16113.74|16033.74|16116.16|16036.16|16116.43|16036.43|16113.74|16033.74|10
1724664800000|2024-08-26 09:33:20|16116.29|16036.29|16118.26|16038.26|16118.26|16038.26|16115.56|16035.56|10
1724664810000|2024-08-26 09:33:30|16123.61|16043.61|16129.73|16049.73|16129.73|16049.73|16122.81|16042.81|10
1724664820000|2024-08-26 09:33:40|16133.78|16053.78|16144.96|16064.96|16144.96|16064.96|16133.78|16053.78|10
1724664830000|2024-08-26 09:33:50|16145.8|16065.8|16160.44|16080.44|16160.5|16080.5|16145.8|16065.8|10
1724664840000|2024-08-26 09:34:00|16159.63|16079.63|16157.41|16077.41|16160.15|16080.15|16155.88|16075.88|10
1724664850000|2024-08-26 09:34:10|16154.39|16074.39|16156.1|16076.1|16156.33|16076.33|16153.14|16073.14|10
1724664860000|2024-08-26 09:34:20|16156.91|16076.91|16154.47|16074.47|16158.29|16078.29|16154.29|16074.29|10
1724664870000|2024-08-26 09:34:30|16154.27|16074.27|16150.57|16070.57|16154.81|16074.81|16150.57|16070.57|10
1724664880000|2024-08-26 09:34:40|16150.81|16070.81|16145.59|16065.59|16150.81|16070.81|16145.59|16065.59|10
1724664890000|2024-08-26 09:34:50|16145.55|16065.55|16145.45|16065.45|16145.68|16065.68|16145.28|16065.28|9
1724664900000|2024-08-26 09:35:00|16150.8|16070.8|16144.46|16064.46|16152.36|16072.36|16144.46|16064.46|10
1724664910000|2024-08-26 09:35:10|16144.05|16064.05|16146.15|16066.15|16146.15|16066.15|16143.68|16063.68|10
1724664920000|2024-08-26 09:35:20|16145.39|16065.39|16146.33|16066.33|16146.33|16066.33|16145.39|16065.39|9
1724664930000|2024-08-26 09:35:30|16146.93|16066.93|16148.99|16068.99|16149.09|16069.09|16146.93|16066.93|10
1724664940000|2024-08-26 09:35:40|16148.52|16068.52|16148.71|16068.71|16148.9|16068.9|16148.52|16068.52|7
1724664950000|2024-08-26 09:35:50|16148.68|16068.68|16147.26|16067.26|16148.76|16068.76|16146.71|16066.71|10
1724664960000|2024-08-26 09:36:00|16146.82|16066.82|16145.62|16065.62|16146.82|16066.82|16145.58|16065.58|9
1724664970000|2024-08-26 09:36:10|16145.5|16065.5|16146.02|16066.02|16146.03|16066.03|16145.36|16065.36|10
1724664980000|2024-08-26 09:36:20|16146.12|16066.12|16147.21|16067.21|16147.8|16067.8|16146.12|16066.12|10
1724664990000|2024-08-26 09:36:30|16147.31|16067.31|16147.06|16067.06|16147.69|16067.69|16146.76|16066.76|9
1724665000000|2024-08-26 09:36:40|16147.5|16067.5|16147.63|16067.63|16147.63|16067.63|16146.85|16066.85|9
1724665010000|2024-08-26 09:36:50|16148.35|16068.35|16151.58|16071.58|16151.58|16071.58|16148.35|16068.35|10
1724665020000|2024-08-26 09:37:00|16152.58|16072.58|16160.35|16080.35|16160.35|16080.35|16152.58|16072.58|10
1724665030000|2024-08-26 09:37:10|16161.84|16081.84|16169.68|16089.68|16169.68|16089.68|16161.84|16081.84|10
1724665040000|2024-08-26 09:37:20|16170.11|16090.11|16169.3|16089.3|16170.22|16090.22|16169.25|16089.25|9
1724665050000|2024-08-26 09:37:30|16169.1|16089.1|16169.81|16089.81|16169.81|16089.81|16168.87|16088.87|9
1724665060000|2024-08-26 09:37:40|16169.75|16089.75|16171.31|16091.31|16171.31|16091.31|16169.75|16089.75|9
1724665070000|2024-08-26 09:37:50|16171.62|16091.62|16170.97|16090.97|16171.62|16091.62|16170.95|16090.95|9
1724665080000|2024-08-26 09:38:00|16170.05|16090.05|16169.69|16089.69|16170.05|16090.05|16169.42|16089.42|9
1724665090000|2024-08-26 09:38:10|16169.65|16089.65|16172.38|16092.38|16172.38|16092.38|16169.65|16089.65|10
1724665100000|2024-08-26 09:38:20|16172.71|16092.71|16177.56|16097.56|16177.56|16097.56|16172.71|16092.71|9
1724665110000|2024-08-26 09:38:30|16177.75|16097.75|16180.47|16100.47|16180.47|16100.47|16177.75|16097.75|10
1724665120000|2024-08-26 09:38:40|16183.74|16103.74|16188.44|16108.44|16188.44|16108.44|16183.74|16103.74|10
1724665130000|2024-08-26 09:38:50|16188.69|16108.69|16192.73|16112.73|16192.73|16112.73|16188.69|16108.69|10
1724665140000|2024-08-26 09:39:00|16193.02|16113.02|16198.02|16118.02|16198.02|16118.02|16193.02|16113.02|10
1724665150000|2024-08-26 09:39:10|16197.57|16117.57|16194.95|16114.95|16197.57|16117.57|16194.79|16114.79|10
1724665160000|2024-08-26 09:39:20|16194.93|16114.93|16193.79|16113.79|16194.93|16114.93|16193.79|16113.79|9
1724665170000|2024-08-26 09:39:30|16193.75|16113.75|16194.98|16114.98|16195.56|16115.56|16193.75|16113.75|10
1724665180000|2024-08-26 09:39:40|16194.99|16114.99|16194.27|16114.27|16194.99|16114.99|16193.69|16113.69|10
1724665190000|2024-08-26 09:39:50|16194.18|16114.18|16193.91|16113.91|16194.41|16114.41|16193.91|16113.91|10
1724665200000|2024-08-26 09:40:00|16193.92|16113.92|16192.44|16112.44|16193.92|16113.92|16192.44|16112.44|10
1724665210000|2024-08-26 09:40:10|16192.11|16112.11|16192.34|16112.34|16192.68|16112.68|16190.61|16110.61|10
1724665220000|2024-08-26 09:40:20|16192.56|16112.56|16198.36|16118.36|16198.36|16118.36|16192.56|16112.56|10
1724665230000|2024-08-26 09:40:30|16198.53|16118.53|16200.71|16120.71|16200.71|16120.71|16198.53|16118.53|10
1724665240000|2024-08-26 09:40:40|16200.9|16120.9|16201|16121|16201.16|16121.16|16200.87|16120.87|10
1724665250000|2024-08-26 09:40:50|16200.91|16120.91|16198.59|16118.59|16201.04|16121.04|16198.58|16118.58|10
1724665260000|2024-08-26 09:41:00|16198.47|16118.47|16199.38|16119.38|16199.38|16119.38|16198.23|16118.23|10
1724665270000|2024-08-26 09:41:10|16199.36|16119.36|16196.96|16116.96|16199.36|16119.36|16196.96|16116.96|10
1724665280000|2024-08-26 09:41:20|16196.44|16116.44|16191.28|16111.28|16196.44|16116.44|16190.78|16110.78|10
1724665290000|2024-08-26 09:41:30|16191.41|16111.41|16192.26|16112.26|16193.02|16113.02|16191.41|16111.41|10
1724665300000|2024-08-26 09:41:40|16192.2|16112.2|16189.28|16109.28|16192.45|16112.45|16189.28|16109.28|10
1724665310000|2024-08-26 09:41:50|16189.18|16109.18|16188.19|16108.19|16189.18|16109.18|16186.87|16106.87|10
1724665320000|2024-08-26 09:42:00|16187.88|16107.88|16187.24|16107.24|16188.37|16108.37|16187.24|16107.24|9
1724665330000|2024-08-26 09:42:10|16187.14|16107.14|16183.15|16103.15|16187.14|16107.14|16183.15|16103.15|10
1724665340000|2024-08-26 09:42:20|16183.57|16103.57|16186.42|16106.42|16186.42|16106.42|16183.57|16103.57|10
1724665350000|2024-08-26 09:42:30|16186.57|16106.57|16186.01|16106.01|16186.57|16106.57|16185.7|16105.7|9
1724665360000|2024-08-26 09:42:40|16189.98|16109.98|16182.32|16102.32|16190.42|16110.42|16182.32|16102.32|10
1724665370000|2024-08-26 09:42:50|16182.31|16102.31|16180.7|16100.7|16182.31|16102.31|16180.7|16100.7|9
1724665380000|2024-08-26 09:43:00|16180.5|16100.5|16180.88|16100.88|16181.17|16101.17|16180.41|16100.41|10
1724665390000|2024-08-26 09:43:10|16180.91|16100.91|16182.46|16102.46|16182.46|16102.46|16180.74|16100.74|10
1724665400000|2024-08-26 09:43:20|16183.4|16103.4|16181.64|16101.64|16183.75|16103.75|16181.64|16101.64|10
1724665410000|2024-08-26 09:43:30|16180.92|16100.92|16180.14|16100.14|16180.92|16100.92|16179.89|16099.89|10
1724665420000|2024-08-26 09:43:40|16180.2|16100.2|16187.68|16107.68|16187.68|16107.68|16180.13|16100.13|10
1724665430000|2024-08-26 09:43:50|16187.93|16107.93|16186.76|16106.76|16188.53|16108.53|16186.76|16106.76|10
1724665440000|2024-08-26 09:44:00|16186.74|16106.74|16184.69|16104.69|16186.74|16106.74|16184.69|16104.69|10
1724665450000|2024-08-26 09:44:10|16184.08|16104.08|16181.34|16101.34|16184.08|16104.08|16181.34|16101.34|10
1724665460000|2024-08-26 09:44:20|16181.4|16101.4|16184.85|16104.85|16184.85|16104.85|16181.04|16101.04|10
1724665470000|2024-08-26 09:44:30|16184.92|16104.92|16187.5|16107.5|16187.5|16107.5|16184.88|16104.88|10
1724665480000|2024-08-26 09:44:40|16187.73|16107.73|16188.73|16108.73|16188.73|16108.73|16187.73|16107.73|9
1724665490000|2024-08-26 09:44:50|16189.04|16109.04|16187.72|16107.72|16189.29|16109.29|16187.69|16107.69|10
1724665500000|2024-08-26 09:45:00|16187.37|16107.37|16189.73|16109.73|16189.73|16109.73|16187.37|16107.37|10
1724665510000|2024-08-26 09:45:10|16189.78|16109.78|16188.03|16108.03|16189.95|16109.95|16188.03|16108.03|9
1724665520000|2024-08-26 09:45:20|16187.97|16107.97|16186.36|16106.36|16188.15|16108.15|16186.36|16106.36|10
1724665530000|2024-08-26 09:45:30|16186.01|16106.01|16178.17|16098.17|16186.01|16106.01|16177.97|16097.97|10
1724665540000|2024-08-26 09:45:40|16178.13|16098.13|16178.54|16098.54|16178.63|16098.63|16178.11|16098.11|10
1724665550000|2024-08-26 09:45:50|16178.56|16098.56|16177.33|16097.33|16178.57|16098.57|16177.33|16097.33|10
1724665560000|2024-08-26 09:46:00|16177.45|16097.45|16178.9|16098.9|16178.9|16098.9|16176.44|16096.44|10
1724665570000|2024-08-26 09:46:10|16178.88|16098.88|16178.08|16098.08|16179.07|16099.07|16177.69|16097.69|10
1724665580000|2024-08-26 09:46:20|16178.07|16098.07|16176.78|16096.78|16178.07|16098.07|16176.78|16096.78|10
1724665590000|2024-08-26 09:46:30|16176.71|16096.71|16177.17|16097.17|16177.38|16097.38|16176.71|16096.71|10
1724665600000|2024-08-26 09:46:40|16177.19|16097.19|16180.21|16100.21|16180.21|16100.21|16177.19|16097.19|9
1724665610000|2024-08-26 09:46:50|16180.51|16100.51|16189.45|16109.45|16189.45|16109.45|16180.51|16100.51|9
1724665620000|2024-08-26 09:47:00|16190.18|16110.18|16194.03|16114.03|16194.03|16114.03|16190.18|16110.18|10
1724665630000|2024-08-26 09:47:10|16194.15|16114.15|16191.41|16111.41|16194.15|16114.15|16191.41|16111.41|10
1724665640000|2024-08-26 09:47:20|16191.01|16111.01|16189.79|16109.79|16191.01|16111.01|16189.79|16109.79|10
1724665650000|2024-08-26 09:47:30|16189.42|16109.42|16189.53|16109.53|16189.58|16109.58|16189.42|16109.42|7
1724665660000|2024-08-26 09:47:40|16189.65|16109.65|16190.59|16110.59|16190.59|16110.59|16189.65|16109.65|9
1724665670000|2024-08-26 09:47:50|16191.62|16111.62|16191.95|16111.95|16192.67|16112.67|16191.62|16111.62|10
1724665680000|2024-08-26 09:48:00|16191.72|16111.72|16191.01|16111.01|16191.72|16111.72|16190.33|16110.33|10
1724665690000|2024-08-26 09:48:10|16191.23|16111.23|16189.91|16109.91|16191.52|16111.52|16189.72|16109.72|10
1724665700000|2024-08-26 09:48:20|16190.64|16110.64|16191.65|16111.65|16192.12|16112.12|16190.64|16110.64|10
1724665710000|2024-08-26 09:48:30|16191.55|16111.55|16189.69|16109.69|16191.55|16111.55|16189.69|16109.69|10
1724665720000|2024-08-26 09:48:40|16189.7|16109.7|16190.17|16110.17|16190.19|16110.19|16189.65|16109.65|6
1724665730000|2024-08-26 09:48:50|16190.1|16110.1|16191.97|16111.97|16191.97|16111.97|16190.1|16110.1|9
1724665740000|2024-08-26 09:49:00|16192.01|16112.01|16193.93|16113.93|16194.21|16114.21|16192.01|16112.01|10
1724665750000|2024-08-26 09:49:10|16193.86|16113.86|16193.47|16113.47|16193.9|16113.9|16193.47|16113.47|8
1724665760000|2024-08-26 09:49:20|16193.42|16113.42|16190.18|16110.18|16193.42|16113.42|16190.18|16110.18|9
1724665770000|2024-08-26 09:49:30|16190.05|16110.05|16191.94|16111.94|16191.94|16111.94|16189.96|16109.96|10
1724665780000|2024-08-26 09:49:40|16191.93|16111.93|16192.6|16112.6|16192.6|16112.6|16191.61|16111.61|8
1724665790000|2024-08-26 09:49:50|16192.94|16112.94|16193.41|16113.41|16193.41|16113.41|16192.94|16112.94|6
1724665800000|2024-08-26 09:50:00|16193.44|16113.44|16195.96|16115.96|16195.96|16115.96|16193.32|16113.32|8
1724665810000|2024-08-26 09:50:10|16195.8|16115.8|16196.15|16116.15|16196.15|16116.15|16194.59|16114.59|10
1724665820000|2024-08-26 09:50:20|16196.43|16116.43|16197.08|16117.08|16197.23|16117.23|16196.43|16116.43|10
1724665830000|2024-08-26 09:50:30|16196.95|16116.95|16199.5|16119.5|16199.5|16119.5|16196.95|16116.95|10
1724665840000|2024-08-26 09:50:40|16199.28|16119.28|16200.16|16120.16|16200.16|16120.16|16199.28|16119.28|8
1724665850000|2024-08-26 09:50:50|16200.18|16120.18|16201.56|16121.56|16201.56|16121.56|16200.18|16120.18|7
1724665860000|2024-08-26 09:51:00|16201.58|16121.58|16202.89|16122.89|16202.89|16122.89|16201.17|16121.17|9
1724665870000|2024-08-26 09:51:10|16203.2|16123.2|16204.45|16124.45|16204.45|16124.45|16203.15|16123.15|9
1724665880000|2024-08-26 09:51:20|16204.49|16124.49|16211.7|16131.7|16211.7|16131.7|16204.44|16124.44|10
1724665890000|2024-08-26 09:51:30|16211.69|16131.69|16212.3|16132.3|16212.32|16132.32|16211.67|16131.67|9
1724665900000|2024-08-26 09:51:40|16212.86|16132.86|16213.88|16133.88|16214.05|16134.05|16212.86|16132.86|10
1724665910000|2024-08-26 09:51:50|16213.77|16133.77|16213.47|16133.47|16213.77|16133.77|16213.46|16133.46|10
1724665920000|2024-08-26 09:52:00|16213.26|16133.26|16214.06|16134.06|16214.06|16134.06|16212.97|16132.97|10
1724665930000|2024-08-26 09:52:10|16213.89|16133.89|16212.78|16132.78|16213.91|16133.91|16212.24|16132.24|9
1724665940000|2024-08-26 09:52:20|16213.74|16133.74|16216.13|16136.13|16216.13|16136.13|16213.74|16133.74|10
1724665950000|2024-08-26 09:52:30|16215.93|16135.93|16215.33|16135.33|16215.93|16135.93|16214.87|16134.87|10
1724665960000|2024-08-26 09:52:40|16215.52|16135.52|16214.32|16134.32|16215.52|16135.52|16214.28|16134.28|10
1724665970000|2024-08-26 09:52:50|16214.06|16134.06|16214.23|16134.23|16214.23|16134.23|16213.95|16133.95|10
1724665980000|2024-08-26 09:53:00|16214.25|16134.25|16214.19|16134.19|16214.45|16134.45|16213.99|16133.99|9
1724665990000|2024-08-26 09:53:10|16214.1|16134.1|16215.63|16135.63|16215.7|16135.7|16213.91|16133.91|10
1724666000000|2024-08-26 09:53:20|16215.57|16135.57|16222.57|16142.57|16222.57|16142.57|16215.57|16135.57|10
1724666010000|2024-08-26 09:53:30|16222.85|16142.85|16225.06|16145.06|16226.67|16146.67|16222.85|16142.85|10
1724666020000|2024-08-26 09:53:40|16225.16|16145.16|16224|16144|16225.16|16145.16|16223.28|16143.28|10
1724666030000|2024-08-26 09:53:50|16224.05|16144.05|16223.12|16143.12|16224.73|16144.73|16223.12|16143.12|10
1724666040000|2024-08-26 09:54:00|16223.08|16143.08|16224.6|16144.6|16224.6|16144.6|16223.08|16143.08|9
1724666050000|2024-08-26 09:54:10|16224.63|16144.63|16222.48|16142.48|16224.63|16144.63|16222.38|16142.38|10
1724666060000|2024-08-26 09:54:20|16222.47|16142.47|16224.7|16144.7|16224.7|16144.7|16222.36|16142.36|10
1724666070000|2024-08-26 09:54:30|16224.75|16144.75|16223.97|16143.97|16224.79|16144.79|16223.67|16143.67|10
1724666080000|2024-08-26 09:54:40|16223.88|16143.88|16223.56|16143.56|16224.18|16144.18|16223.56|16143.56|7
1724666090000|2024-08-26 09:54:50|16223.67|16143.67|16226.43|16146.43|16226.44|16146.44|16223.65|16143.65|9
1724666100000|2024-08-26 09:55:00|16226.41|16146.41|16226.63|16146.63|16227.16|16147.16|16226.41|16146.41|9
1724666110000|2024-08-26 09:55:10|16226.44|16146.44|16224.29|16144.29|16226.44|16146.44|16224.29|16144.29|10
1724666120000|2024-08-26 09:55:20|16224.05|16144.05|16223.28|16143.28|16224.05|16144.05|16223.15|16143.15|10
1724666130000|2024-08-26 09:55:30|16223.45|16143.45|16223.31|16143.31|16223.68|16143.68|16223.05|16143.05|9
1724666140000|2024-08-26 09:55:40|16223.35|16143.35|16222.3|16142.3|16223.56|16143.56|16222.3|16142.3|10
1724666150000|2024-08-26 09:55:50|16222.24|16142.24|16222.36|16142.36|16222.36|16142.36|16222.04|16142.04|10
1724666160000|2024-08-26 09:56:00|16222.63|16142.63|16223.35|16143.35|16223.36|16143.36|16222.63|16142.63|8
1724666170000|2024-08-26 09:56:10|16223.37|16143.37|16222.28|16142.28|16223.38|16143.38|16221.49|16141.49|10
1724666180000|2024-08-26 09:56:20|16223.16|16143.16|16223.63|16143.63|16223.91|16143.91|16223.16|16143.16|10
1724666190000|2024-08-26 09:56:30|16223.47|16143.47|16223.84|16143.84|16223.85|16143.85|16223.39|16143.39|10
1724666200000|2024-08-26 09:56:40|16224.01|16144.01|16222.4|16142.4|16224.04|16144.04|16222.4|16142.4|9
1724666210000|2024-08-26 09:56:50|16222.3|16142.3|16222.5|16142.5|16222.5|16142.5|16222.27|16142.27|7
1724666220000|2024-08-26 09:57:00|16222.59|16142.59|16214.95|16134.95|16222.63|16142.63|16214.95|16134.95|10
1724666230000|2024-08-26 09:57:10|16214.77|16134.77|16213.84|16133.84|16214.97|16134.97|16213.76|16133.76|9
1724666240000|2024-08-26 09:57:20|16214.01|16134.01|16215.61|16135.61|16215.61|16135.61|16213.7|16133.7|10
1724666250000|2024-08-26 09:57:30|16215.72|16135.72|16216.91|16136.91|16216.91|16136.91|16215.72|16135.72|9
1724666260000|2024-08-26 09:57:40|16217.1|16137.1|16220.51|16140.51|16220.51|16140.51|16217.1|16137.1|10
1724666270000|2024-08-26 09:57:50|16220.99|16140.99|16221.97|16141.97|16221.97|16141.97|16220.99|16140.99|9
1724666280000|2024-08-26 09:58:00|16222.13|16142.13|16223.98|16143.98|16224.08|16144.08|16222.01|16142.01|10
1724666290000|2024-08-26 09:58:10|16224.1|16144.1|16231.12|16151.12|16231.12|16151.12|16223.71|16143.71|10
1724666300000|2024-08-26 09:58:20|16232.12|16152.12|16231.29|16151.29|16232.79|16152.79|16231.29|16151.29|10
1724666310000|2024-08-26 09:58:30|16231.01|16151.01|16230.05|16150.05|16231.01|16151.01|16229.49|16149.49|9
1724666320000|2024-08-26 09:58:40|16230.58|16150.58|16230.78|16150.78|16231.58|16151.58|16230.58|16150.58|10
1724666330000|2024-08-26 09:58:50|16230.79|16150.79|16230.33|16150.33|16231.05|16151.05|16230.26|16150.26|9
1724666340000|2024-08-26 09:59:00|16230.63|16150.63|16229.43|16149.43|16230.63|16150.63|16229.41|16149.41|10
1724666350000|2024-08-26 09:59:10|16229.6|16149.6|16233.68|16153.68|16233.68|16153.68|16229.6|16149.6|10
1724666360000|2024-08-26 09:59:20|16233.98|16153.98|16238.63|16158.63|16238.63|16158.63|16233.73|16153.73|10
1724666370000|2024-08-26 09:59:30|16238.44|16158.44|16239.6|16159.6|16239.62|16159.62|16238.43|16158.43|10
1724666380000|2024-08-26 09:59:40|16240.6|16160.6|16242.59|16162.59|16242.69|16162.69|16240.6|16160.6|10
1724666390000|2024-08-26 09:59:50|16242.61|16162.61|16244.23|16164.23|16244.44|16164.44|16242.61|16162.61|10
1724666400000|2024-08-26 10:00:00|16244.19|16164.19|16246.06|16166.06|16246.28|16166.28|16244.19|16164.19|10
1724666410000|2024-08-26 10:00:10|16245.5|16165.5|16246.1|16166.1|16246.1|16166.1|16244.32|16164.32|10
1724666420000|2024-08-26 10:00:20|16245.1|16165.1|16243.55|16163.55|16245.1|16165.1|16243.55|16163.55|9
1724666430000|2024-08-26 10:00:30|16243.46|16163.46|16242.71|16162.71|16243.46|16163.46|16242.59|16162.59|9
1724666440000|2024-08-26 10:00:40|16242.69|16162.69|16242.15|16162.15|16242.69|16162.69|16241.97|16161.97|7
1724666450000|2024-08-26 10:00:50|16242.11|16162.11|16241.29|16161.29|16242.11|16162.11|16241.09|16161.09|10
1724666460000|2024-08-26 10:01:00|16241.3|16161.3|16238.8|16158.8|16241.3|16161.3|16238.8|16158.8|10
1724666470000|2024-08-26 10:01:10|16238.6|16158.6|16238.54|16158.54|16238.92|16158.92|16238.54|16158.54|10
1724666480000|2024-08-26 10:01:20|16238.56|16158.56|16240.49|16160.49|16240.51|16160.51|16238.56|16158.56|10
1724666490000|2024-08-26 10:01:30|16240.29|16160.29|16240.04|16160.04|16241.43|16161.43|16239.91|16159.91|10
1724666500000|2024-08-26 10:01:40|16239.29|16159.29|16237.05|16157.05|16239.35|16159.35|16236.88|16156.88|10
1724666510000|2024-08-26 10:01:50|16237.31|16157.31|16238.8|16158.8|16239.16|16159.16|16237.3|16157.3|10
1724666520000|2024-08-26 10:02:00|16238.82|16158.82|16238.43|16158.43|16238.82|16158.82|16238.43|16158.43|6
1724666530000|2024-08-26 10:02:10|16237.61|16157.61|16237.23|16157.23|16237.61|16157.61|16236.32|16156.32|10
1724666540000|2024-08-26 10:02:20|16237.17|16157.17|16235.94|16155.94|16237.17|16157.17|16235.27|16155.27|10
1724666550000|2024-08-26 10:02:30|16236.62|16156.62|16240.48|16160.48|16240.63|16160.63|16236.62|16156.62|10
1724666560000|2024-08-26 10:02:40|16240.7|16160.7|16243.28|16163.28|16243.28|16163.28|16240.7|16160.7|10
1724666570000|2024-08-26 10:02:50|16243.31|16163.31|16247.25|16167.25|16247.25|16167.25|16243.31|16163.31|10
1724666580000|2024-08-26 10:03:00|16247.76|16167.76|16249.43|16169.43|16249.7|16169.7|16247.76|16167.76|9
1724666590000|2024-08-26 10:03:10|16249.68|16169.68|16254.11|16174.11|16255.17|16175.17|16249.68|16169.68|10
1724666600000|2024-08-26 10:03:20|16253.76|16173.76|16257.24|16177.24|16257.24|16177.24|16253.76|16173.76|10
1724666610000|2024-08-26 10:03:30|16257.47|16177.47|16259.82|16179.82|16259.82|16179.82|16257.47|16177.47|10
1724666620000|2024-08-26 10:03:40|16259.83|16179.83|16261.69|16181.69|16261.69|16181.69|16259.83|16179.83|10
1724666630000|2024-08-26 10:03:50|16261.97|16181.97|16261.29|16181.29|16262.03|16182.03|16261.06|16181.06|9
1724666640000|2024-08-26 10:04:00|16261.14|16181.14|16267.99|16187.99|16267.99|16187.99|16261.14|16181.14|10
1724666650000|2024-08-26 10:04:10|16268.59|16188.59|16271.67|16191.67|16271.67|16191.67|16268.22|16188.22|10
1724666660000|2024-08-26 10:04:20|16271.17|16191.17|16269.81|16189.81|16271.17|16191.17|16269.81|16189.81|9
1724666670000|2024-08-26 10:04:30|16269.53|16189.53|16270.56|16190.56|16270.56|16190.56|16269.53|16189.53|9
1724666680000|2024-08-26 10:04:40|16270.55|16190.55|16268.91|16188.91|16270.64|16190.64|16268.75|16188.75|10
1724666690000|2024-08-26 10:04:50|16270.18|16190.18|16270.79|16190.79|16271.87|16191.87|16270.18|16190.18|10
1724666700000|2024-08-26 10:05:00|16270.77|16190.77|16268.6|16188.6|16270.77|16190.77|16268.6|16188.6|9
1724666710000|2024-08-26 10:05:10|16267.59|16187.59|16263.31|16183.31|16267.59|16187.59|16263.13|16183.13|10
1724666720000|2024-08-26 10:05:20|16263.41|16183.41|16260.49|16180.49|16263.46|16183.46|16259.76|16179.76|10
1724666730000|2024-08-26 10:05:30|16260.96|16180.96|16262.56|16182.56|16262.56|16182.56|16260.96|16180.96|10
1724666740000|2024-08-26 10:05:40|16262.21|16182.21|16261.52|16181.52|16262.21|16182.21|16261.21|16181.21|10
1724666750000|2024-08-26 10:05:50|16261.31|16181.31|16260.73|16180.73|16261.31|16181.31|16260.39|16180.39|10
1724666760000|2024-08-26 10:06:00|16260.95|16180.95|16259.37|16179.37|16260.95|16180.95|16259.23|16179.23|10
1724666770000|2024-08-26 10:06:10|16258.8|16178.8|16257.97|16177.97|16259.47|16179.47|16257.97|16177.97|10
1724666780000|2024-08-26 10:06:20|16257.12|16177.12|16255.13|16175.13|16257.12|16177.12|16255.13|16175.13|10
1724666790000|2024-08-26 10:06:30|16255.74|16175.74|16254.32|16174.32|16255.74|16175.74|16254.32|16174.32|10
1724666800000|2024-08-26 10:06:40|16254.07|16174.07|16254.62|16174.62|16254.62|16174.62|16253.78|16173.78|7
1724666810000|2024-08-26 10:06:50|16255.05|16175.05|16256.86|16176.86|16256.86|16176.86|16255.05|16175.05|9
1724666820000|2024-08-26 10:07:00|16256.9|16176.9|16253.9|16173.9|16256.9|16176.9|16252.98|16172.98|10
1724666830000|2024-08-26 10:07:10|16254.07|16174.07|16256.01|16176.01|16256.01|16176.01|16254.07|16174.07|10
1724666840000|2024-08-26 10:07:20|16256.07|16176.07|16258.17|16178.17|16258.17|16178.17|16255.98|16175.98|10
1724666850000|2024-08-26 10:07:30|16258.22|16178.22|16258.83|16178.83|16258.89|16178.89|16258.22|16178.22|9
1724666860000|2024-08-26 10:07:40|16259.02|16179.02|16258.28|16178.28|16259.02|16179.02|16258.08|16178.08|10
1724666870000|2024-08-26 10:07:50|16258.24|16178.24|16257.17|16177.17|16258.53|16178.53|16257.17|16177.17|10
1724666880000|2024-08-26 10:08:00|16256.62|16176.62|16255.65|16175.65|16256.62|16176.62|16255.63|16175.63|9
1724666890000|2024-08-26 10:08:10|16256.27|16176.27|16258.69|16178.69|16258.69|16178.69|16256.04|16176.04|10
1724666900000|2024-08-26 10:08:20|16258.87|16178.87|16261.07|16181.07|16261.07|16181.07|16257.45|16177.45|9
1724666910000|2024-08-26 10:08:30|16261.25|16181.25|16265.31|16185.31|16265.53|16185.53|16261.25|16181.25|10
1724666920000|2024-08-26 10:08:40|16265.12|16185.12|16269.85|16189.85|16269.85|16189.85|16265.12|16185.12|10
1724666930000|2024-08-26 10:08:50|16270.01|16190.01|16271.42|16191.42|16271.42|16191.42|16270.01|16190.01|10
1724666940000|2024-08-26 10:09:00|16271.97|16191.97|16273.8|16193.8|16273.8|16193.8|16271.78|16191.78|9
1724666950000|2024-08-26 10:09:10|16273.78|16193.78|16274.29|16194.29|16274.29|16194.29|16273.78|16193.78|10
1724666960000|2024-08-26 10:09:20|16274.36|16194.36|16277.69|16197.69|16277.69|16197.69|16274.36|16194.36|10
1724666970000|2024-08-26 10:09:30|16277.81|16197.81|16277.64|16197.64|16277.94|16197.94|16277.17|16197.17|9
1724666980000|2024-08-26 10:09:40|16277.83|16197.83|16276.94|16196.94|16278.22|16198.22|16276.94|16196.94|9
1724666990000|2024-08-26 10:09:50|16276.27|16196.27|16275.16|16195.16|16276.27|16196.27|16275.14|16195.14|9
1724667000000|2024-08-26 10:10:00|16275.11|16195.11|16272.85|16192.85|16275.19|16195.19|16272.06|16192.06|9
1724667010000|2024-08-26 10:10:10|16272.86|16192.86|16269.47|16189.47|16272.86|16192.86|16269.43|16189.43|10
1724667020000|2024-08-26 10:10:20|16269.23|16189.23|16271.25|16191.25|16271.41|16191.41|16269.23|16189.23|10
1724667030000|2024-08-26 10:10:30|16271.18|16191.18|16271.32|16191.32|16271.32|16191.32|16270.77|16190.77|10
1724667040000|2024-08-26 10:10:40|16271.48|16191.48|16271.26|16191.26|16271.48|16191.48|16271.26|16191.26|9
1724667050000|2024-08-26 10:10:50|16270.94|16190.94|16271.04|16191.04|16271.19|16191.19|16270.9|16190.9|8
1724667060000|2024-08-26 10:11:00|16271.03|16191.03|16273.11|16193.11|16273.36|16193.36|16270.65|16190.65|9
1724667070000|2024-08-26 10:11:10|16273.42|16193.42|16273.45|16193.45|16274.94|16194.94|16273.42|16193.42|9
1724667080000|2024-08-26 10:11:20|16273.14|16193.14|16274.64|16194.64|16274.64|16194.64|16273.14|16193.14|8
1724667090000|2024-08-26 10:11:30|16274.66|16194.66|16276.43|16196.43|16276.99|16196.99|16274.66|16194.66|10
1724667100000|2024-08-26 10:11:40|16276.83|16196.83|16278.08|16198.08|16278.08|16198.08|16276.83|16196.83|9
1724667110000|2024-08-26 10:11:50|16278.07|16198.07|16279.25|16199.25|16279.25|16199.25|16278.02|16198.02|10
1724667120000|2024-08-26 10:12:00|16279.26|16199.26|16279.44|16199.44|16279.53|16199.53|16279.14|16199.14|10
1724667130000|2024-08-26 10:12:10|16279.26|16199.26|16277.14|16197.14|16279.44|16199.44|16277.14|16197.14|9
1724667140000|2024-08-26 10:12:20|16281.97|16201.97|16280.62|16200.62|16282.04|16202.04|16280.62|16200.62|9
1724667150000|2024-08-26 10:12:30|16280.24|16200.24|16281.91|16201.91|16281.91|16201.91|16279.94|16199.94|10
1724667160000|2024-08-26 10:12:40|16282.05|16202.05|16281.07|16201.07|16282.13|16202.13|16281.07|16201.07|10
1724667170000|2024-08-26 10:12:50|16280.77|16200.77|16279.43|16199.43|16280.89|16200.89|16279.43|16199.43|9
1724667180000|2024-08-26 10:13:00|16279.31|16199.31|16279.18|16199.18|16279.43|16199.43|16278.83|16198.83|9
1724667190000|2024-08-26 10:13:10|16279.35|16199.35|16279.39|16199.39|16279.39|16199.39|16278.5|16198.5|9
1724667200000|2024-08-26 10:13:20|16279.41|16199.41|16280.91|16200.91|16280.91|16200.91|16279.19|16199.19|9
1724667210000|2024-08-26 10:13:30|16280.85|16200.85|16274.85|16194.85|16280.85|16200.85|16274.85|16194.85|10
1724667220000|2024-08-26 10:13:40|16274.98|16194.98|16274.14|16194.14|16274.98|16194.98|16274.14|16194.14|8
1724667230000|2024-08-26 10:13:50|16274.21|16194.21|16273.75|16193.75|16274.35|16194.35|16273.75|16193.75|9
1724667240000|2024-08-26 10:14:00|16273.65|16193.65|16273.85|16193.85|16273.95|16193.95|16273.65|16193.65|9
1724667250000|2024-08-26 10:14:10|16273.86|16193.86|16270.13|16190.13|16273.86|16193.86|16270.03|16190.03|9
1724667260000|2024-08-26 10:14:20|16270.17|16190.17|16275.68|16195.68|16275.84|16195.84|16270.17|16190.17|8
1724667270000|2024-08-26 10:14:30|16275.78|16195.78|16278.06|16198.06|16278.06|16198.06|16275.78|16195.78|10
1724667280000|2024-08-26 10:14:40|16278.19|16198.19|16276.36|16196.36|16278.19|16198.19|16276.15|16196.15|10
1724667290000|2024-08-26 10:14:50|16276.31|16196.31|16277.79|16197.79|16277.79|16197.79|16276.31|16196.31|10
1724667300000|2024-08-26 10:15:00|16277.73|16197.73|16276.98|16196.98|16277.73|16197.73|16276.82|16196.82|8
1724667310000|2024-08-26 10:15:10|16276.96|16196.96|16277.13|16197.13|16277.3|16197.3|16276.64|16196.64|9
1724667320000|2024-08-26 10:15:20|16277.27|16197.27|16268.6|16188.6|16277.27|16197.27|16268.6|16188.6|10
1724667330000|2024-08-26 10:15:30|16268.59|16188.59|16269.08|16189.08|16269.08|16189.08|16267.79|16187.79|9
1724667340000|2024-08-26 10:15:40|16269.12|16189.12|16274.58|16194.58|16274.66|16194.66|16269.12|16189.12|9
1724667350000|2024-08-26 10:15:50|16275|16195|16277.59|16197.59|16277.59|16197.59|16274.56|16194.56|10
1724667360000|2024-08-26 10:16:00|16277.75|16197.75|16279.6|16199.6|16280.23|16200.23|16277.75|16197.75|10
1724667370000|2024-08-26 10:16:10|16279.54|16199.54|16281.33|16201.33|16281.33|16201.33|16278.08|16198.08|10
1724667380000|2024-08-26 10:16:20|16281.36|16201.36|16278.33|16198.33|16281.36|16201.36|16278.33|16198.33|10
1724667390000|2024-08-26 10:16:30|16278.27|16198.27|16277.04|16197.04|16278.27|16198.27|16276.95|16196.95|10
1724667400000|2024-08-26 10:16:40|16278.09|16198.09|16278.54|16198.54|16278.6|16198.6|16277.97|16197.97|9
1724667410000|2024-08-26 10:16:50|16278.57|16198.57|16277.75|16197.75|16278.63|16198.63|16277.75|16197.75|9
1724667420000|2024-08-26 10:17:00|16277.73|16197.73|16277.11|16197.11|16277.73|16197.73|16277.11|16197.11|10
1724667430000|2024-08-26 10:17:10|16277.1|16197.1|16278.55|16198.55|16278.55|16198.55|16276.74|16196.74|8
1724667440000|2024-08-26 10:17:20|16278.11|16198.11|16268.45|16188.45|16278.81|16198.81|16268.45|16188.45|10
1724667450000|2024-08-26 10:17:30|16268.04|16188.04|16266.88|16186.88|16274.03|16194.03|16266.64|16186.64|9
1724667460000|2024-08-26 10:17:40|16266.85|16186.85|16262.57|16182.57|16267.15|16187.15|16262.57|16182.57|10
1724667470000|2024-08-26 10:17:50|16262.21|16182.21|16261.06|16181.06|16262.21|16182.21|16261.06|16181.06|8
1724667480000|2024-08-26 10:18:00|16260.64|16180.64|16260.86|16180.86|16260.86|16180.86|16259.64|16179.64|10
1724667490000|2024-08-26 10:18:10|16260.91|16180.91|16261.84|16181.84|16261.84|16181.84|16258.98|16178.98|10
1724667500000|2024-08-26 10:18:20|16261.97|16181.97|16265.87|16185.87|16266.01|16186.01|16261.97|16181.97|10
1724667510000|2024-08-26 10:18:30|16265.85|16185.85|16265.48|16185.48|16265.88|16185.88|16264.61|16184.61|10
1724667520000|2024-08-26 10:18:40|16265.19|16185.19|16265.93|16185.93|16265.93|16185.93|16265.19|16185.19|7
1724667530000|2024-08-26 10:18:50|16265.92|16185.92|16266.03|16186.03|16266.04|16186.04|16265.92|16185.92|8
1724667540000|2024-08-26 10:19:00|16266.02|16186.02|16267.74|16187.74|16267.74|16187.74|16265.7|16185.7|10
1724667550000|2024-08-26 10:19:10|16268.74|16188.74|16269.51|16189.51|16269.98|16189.98|16268.74|16188.74|10
1724667560000|2024-08-26 10:19:20|16269.36|16189.36|16270.48|16190.48|16270.48|16190.48|16269.24|16189.24|10
1724667570000|2024-08-26 10:19:30|16270.49|16190.49|16270.35|16190.35|16270.54|16190.54|16270.35|16190.35|8
1724667580000|2024-08-26 10:19:40|16270.27|16190.27|16274.95|16194.95|16276.36|16196.36|16270.27|16190.27|10
1724667590000|2024-08-26 10:19:50|16274.96|16194.96|16274.68|16194.68|16274.96|16194.96|16273.84|16193.84|8
1724667600000|2024-08-26 10:20:00|16274.92|16194.92|16275.05|16195.05|16275.05|16195.05|16274.69|16194.69|10
1724667610000|2024-08-26 10:20:10|16275.24|16195.24|16277.4|16197.4|16277.4|16197.4|16275.24|16195.24|10
1724667620000|2024-08-26 10:20:20|16277.5|16197.5|16278.52|16198.52|16278.52|16198.52|16277.06|16197.06|10
1724667630000|2024-08-26 10:20:30|16278.93|16198.93|16284.7|16204.7|16284.7|16204.7|16278.93|16198.93|10
1724667640000|2024-08-26 10:20:40|16285.2|16205.2|16284.8|16204.8|16285.61|16205.61|16284.52|16204.52|8
1724667650000|2024-08-26 10:20:50|16284.65|16204.65|16286.65|16206.65|16286.65|16206.65|16284.44|16204.44|9
1724667660000|2024-08-26 10:21:00|16286.5|16206.5|16285.01|16205.01|16286.5|16206.5|16285.01|16205.01|8
1724667670000|2024-08-26 10:21:10|16284.21|16204.21|16285.11|16205.11|16285.11|16205.11|16283.93|16203.93|10
1724667680000|2024-08-26 10:21:20|16284.46|16204.46|16282.52|16202.52|16284.67|16204.67|16282.52|16202.52|9
1724667690000|2024-08-26 10:21:30|16282.38|16202.38|16283.94|16203.94|16284.37|16204.37|16282.38|16202.38|6
1724667700000|2024-08-26 10:21:40|16283.77|16203.77|16283.81|16203.81|16283.83|16203.83|16283.62|16203.62|9
1724667710000|2024-08-26 10:21:50|16283.85|16203.85|16282.94|16202.94|16283.85|16203.85|16282.66|16202.66|9
1724667720000|2024-08-26 10:22:00|16282.87|16202.87|16282.83|16202.83|16283.02|16203.02|16282.79|16202.79|9
1724667730000|2024-08-26 10:22:10|16282.74|16202.74|16282.35|16202.35|16282.74|16202.74|16282.29|16202.29|9
1724667740000|2024-08-26 10:22:20|16282.37|16202.37|16281.73|16201.73|16282.37|16202.37|16281.49|16201.49|10
1724667750000|2024-08-26 10:22:30|16281.68|16201.68|16283.52|16203.52|16283.52|16203.52|16281.61|16201.61|8
1724667760000|2024-08-26 10:22:40|16283.46|16203.46|16283.33|16203.33|16283.46|16203.46|16282.88|16202.88|9
1724667770000|2024-08-26 10:22:50|16283.31|16203.31|16278.75|16198.75|16283.75|16203.75|16278.75|16198.75|10
1724667780000|2024-08-26 10:23:00|16279|16199|16280.53|16200.53|16280.6|16200.6|16278.98|16198.98|8
1724667790000|2024-08-26 10:23:10|16280.54|16200.54|16281.36|16201.36|16281.36|16201.36|16280.54|16200.54|10
1724667800000|2024-08-26 10:23:20|16281.53|16201.53|16287|16207|16287.59|16207.59|16281.43|16201.43|9
1724667810000|2024-08-26 10:23:30|16286.92|16206.92|16287.54|16207.54|16287.54|16207.54|16286.86|16206.86|9
1724667820000|2024-08-26 10:23:40|16287.56|16207.56|16285.54|16205.54|16287.56|16207.56|16285.54|16205.54|10
1724667830000|2024-08-26 10:23:50|16285.56|16205.56|16285.97|16205.97|16286.14|16206.14|16285.49|16205.49|10
1724667840000|2024-08-26 10:24:00|16286.06|16206.06|16284.48|16204.48|16286.36|16206.36|16284.48|16204.48|8
1724667850000|2024-08-26 10:24:10|16284.46|16204.46|16285.78|16205.78|16285.78|16205.78|16284.42|16204.42|9
1724667860000|2024-08-26 10:24:20|16286.02|16206.02|16285.63|16205.63|16286.02|16206.02|16285.21|16205.21|10
1724667870000|2024-08-26 10:24:30|16285.86|16205.86|16285.39|16205.39|16285.86|16205.86|16285.37|16205.37|9
1724667880000|2024-08-26 10:24:40|16285.42|16205.42|16286.13|16206.13|16286.16|16206.16|16285.42|16205.42|9
1724667890000|2024-08-26 10:24:50|16286.12|16206.12|16285.84|16205.84|16286.14|16206.14|16285.34|16205.34|7
1724667900000|2024-08-26 10:25:00|16284.68|16204.68|16285.04|16205.04|16285.06|16205.06|16284.49|16204.49|10
1724667910000|2024-08-26 10:25:10|16285.14|16205.14|16285.1|16205.1|16285.28|16205.28|16284.98|16204.98|9
1724667920000|2024-08-26 10:25:20|16285.13|16205.13|16285.72|16205.72|16285.72|16205.72|16285.13|16205.13|9
1724667930000|2024-08-26 10:25:30|16285.84|16205.84|16288.63|16208.63|16288.63|16208.63|16285.84|16205.84|9
1724667940000|2024-08-26 10:25:40|16289.28|16209.28|16288.9|16208.9|16289.28|16209.28|16288.59|16208.59|9
1724667950000|2024-08-26 10:25:50|16288.76|16208.76|16288.9|16208.9|16289.05|16209.05|16288.57|16208.57|10
1724667960000|2024-08-26 10:26:00|16288.74|16208.74|16287.44|16207.44|16288.74|16208.74|16287.44|16207.44|10
1724667970000|2024-08-26 10:26:10|16287.42|16207.42|16284.25|16204.25|16287.42|16207.42|16284.25|16204.25|10
1724667980000|2024-08-26 10:26:20|16284.83|16204.83|16284.85|16204.85|16285.4|16205.4|16284.83|16204.83|10
1724667990000|2024-08-26 10:26:30|16284.74|16204.74|16284.23|16204.23|16284.74|16204.74|16284.23|16204.23|9
1724668000000|2024-08-26 10:26:40|16284.22|16204.22|16283.57|16203.57|16284.22|16204.22|16283.47|16203.47|9
1724668010000|2024-08-26 10:26:50|16283.11|16203.11|16279.11|16199.11|16283.11|16203.11|16279.11|16199.11|10
1724668020000|2024-08-26 10:27:00|16279.1|16199.1|16278.32|16198.32|16279.1|16199.1|16278.32|16198.32|9
1724668030000|2024-08-26 10:27:10|16279.37|16199.37|16279.19|16199.19|16280.05|16200.05|16279.19|16199.19|10
1724668040000|2024-08-26 10:27:20|16278.98|16198.98|16278.71|16198.71|16278.98|16198.98|16278.42|16198.42|8
1724668050000|2024-08-26 10:27:30|16278.74|16198.74|16279.76|16199.76|16279.76|16199.76|16278.74|16198.74|10
1724668060000|2024-08-26 10:27:40|16279.81|16199.81|16281.58|16201.58|16281.58|16201.58|16279.76|16199.76|9
1724668070000|2024-08-26 10:27:50|16281.64|16201.64|16281.44|16201.44|16282.02|16202.02|16281.44|16201.44|10
1724668080000|2024-08-26 10:28:00|16281.39|16201.39|16281.8|16201.8|16281.8|16201.8|16280.98|16200.98|10
1724668090000|2024-08-26 10:28:10|16281.89|16201.89|16280.3|16200.3|16281.89|16201.89|16279.38|16199.38|10
1724668100000|2024-08-26 10:28:20|16280.35|16200.35|16281.92|16201.92|16281.92|16201.92|16280.17|16200.17|8
1724668110000|2024-08-26 10:28:30|16282.11|16202.11|16275.42|16195.42|16282.11|16202.11|16275.05|16195.05|10
1724668120000|2024-08-26 10:28:40|16275.07|16195.07|16274.91|16194.91|16275.07|16195.07|16274.9|16194.9|5
1724668130000|2024-08-26 10:28:50|16274.9|16194.9|16274.59|16194.59|16274.92|16194.92|16274.59|16194.59|7
1724668140000|2024-08-26 10:29:00|16274.53|16194.53|16274.21|16194.21|16274.53|16194.53|16274.16|16194.16|8
1724668150000|2024-08-26 10:29:10|16273.91|16193.91|16273.68|16193.68|16273.91|16193.91|16273.29|16193.29|10
1724668160000|2024-08-26 10:29:20|16273.76|16193.76|16273.57|16193.57|16273.76|16193.76|16273.26|16193.26|10
1724668170000|2024-08-26 10:29:30|16273.36|16193.36|16272.41|16192.41|16273.36|16193.36|16271.03|16191.03|10
1724668180000|2024-08-26 10:29:40|16272.46|16192.46|16273.52|16193.52|16273.89|16193.89|16272.46|16192.46|9
1724668190000|2024-08-26 10:29:50|16273.48|16193.48|16273.73|16193.73|16273.73|16193.73|16273.39|16193.39|9
1724668200000|2024-08-26 10:30:00|16273.74|16193.74|16286.35|16206.35|16286.35|16206.35|16273.74|16193.74|7
1724668210000|2024-08-26 10:30:10|16286.34|16206.34|16283.64|16203.64|16286.34|16206.34|16283.64|16203.64|9
1724668220000|2024-08-26 10:30:20|16283.63|16203.63|16273.9|16193.9|16284.22|16204.22|16272.63|16192.63|10
1724668230000|2024-08-26 10:30:30|16273.45|16193.45|16274.24|16194.24|16274.33|16194.33|16273.45|16193.45|10
1724668240000|2024-08-26 10:30:40|16274.38|16194.38|16276|16196|16276.69|16196.69|16274.38|16194.38|10
1724668250000|2024-08-26 10:30:50|16275.69|16195.69|16275.07|16195.07|16275.77|16195.77|16275.06|16195.06|10
1724668260000|2024-08-26 10:31:00|16274.93|16194.93|16270.49|16190.49|16274.93|16194.93|16270.49|16190.49|9
1724668270000|2024-08-26 10:31:10|16270.17|16190.17|16270.37|16190.37|16270.69|16190.69|16270.01|16190.01|10
1724668280000|2024-08-26 10:31:20|16270.48|16190.48|16270.44|16190.44|16271.64|16191.64|16270.02|16190.02|10
1724668290000|2024-08-26 10:31:30|16269.94|16189.94|16266.09|16186.09|16269.94|16189.94|16265.83|16185.83|10
1724668300000|2024-08-26 10:31:40|16265.89|16185.89|16265.24|16185.24|16265.89|16185.89|16265.15|16185.15|9
1724668310000|2024-08-26 10:31:50|16265.07|16185.07|16265.91|16185.91|16266.36|16186.36|16264.65|16184.65|9
1724668320000|2024-08-26 10:32:00|16265.84|16185.84|16266.66|16186.66|16266.86|16186.86|16265.81|16185.81|9
1724668330000|2024-08-26 10:32:10|16266.39|16186.39|16266.89|16186.89|16266.93|16186.93|16266.26|16186.26|8
1724668340000|2024-08-26 10:32:20|16276.76|16196.76|16279.18|16199.18|16279.18|16199.18|16276.76|16196.76|9
1724668350000|2024-08-26 10:32:30|16279.08|16199.08|16279.33|16199.33|16279.33|16199.33|16278.95|16198.95|9
1724668360000|2024-08-26 10:32:40|16279.43|16199.43|16281.99|16201.99|16283.6|16203.6|16279.43|16199.43|10
1724668370000|2024-08-26 10:32:50|16282.16|16202.16|16283|16203|16283|16203|16282.16|16202.16|10
1724668380000|2024-08-26 10:33:00|16283.13|16203.13|16281.87|16201.87|16283.13|16203.13|16281.87|16201.87|9
1724668390000|2024-08-26 10:33:10|16282.03|16202.03|16276.02|16196.02|16282.07|16202.07|16276|16196|7
1724668400000|2024-08-26 10:33:20|16275.85|16195.85|16276.71|16196.71|16276.71|16196.71|16275.43|16195.43|10
1724668410000|2024-08-26 10:33:30|16276.79|16196.79|16276.4|16196.4|16276.79|16196.79|16276.4|16196.4|10
1724668420000|2024-08-26 10:33:40|16275.96|16195.96|16275.66|16195.66|16276.28|16196.28|16275.66|16195.66|10
1724668430000|2024-08-26 10:33:50|16275.59|16195.59|16275.53|16195.53|16275.68|16195.68|16275.31|16195.31|10
1724668440000|2024-08-26 10:34:00|16275.46|16195.46|16274.7|16194.7|16275.46|16195.46|16274.6|16194.6|9
1724668450000|2024-08-26 10:34:10|16273.19|16193.19|16271.6|16191.6|16273.19|16193.19|16271.47|16191.47|9
1724668460000|2024-08-26 10:34:20|16271.53|16191.53|16267.42|16187.42|16271.53|16191.53|16267.42|16187.42|10
1724668470000|2024-08-26 10:34:30|16267.21|16187.21|16267.47|16187.47|16267.47|16187.47|16266.14|16186.14|10
1724668480000|2024-08-26 10:34:40|16266.43|16186.43|16263.29|16183.29|16266.43|16186.43|16263.26|16183.26|10
1724668490000|2024-08-26 10:34:50|16263.27|16183.27|16268.24|16188.24|16268.24|16188.24|16263.06|16183.06|10
1724668500000|2024-08-26 10:35:00|16268.12|16188.12|16267.85|16187.85|16268.41|16188.41|16267.85|16187.85|10
1724668510000|2024-08-26 10:35:10|16267.77|16187.77|16268.27|16188.27|16268.29|16188.29|16267.66|16187.66|10
1724668520000|2024-08-26 10:35:20|16268.32|16188.32|16267.42|16187.42|16268.32|16188.32|16267.41|16187.41|10
1724668530000|2024-08-26 10:35:30|16267.14|16187.14|16266.82|16186.82|16267.14|16187.14|16266.82|16186.82|10
1724668540000|2024-08-26 10:35:40|16266.76|16186.76|16267.8|16187.8|16267.82|16187.82|16266.76|16186.76|10
1724668550000|2024-08-26 10:35:50|16267.79|16187.79|16267.78|16187.78|16267.79|16187.79|16267.59|16187.59|7
1724668560000|2024-08-26 10:36:00|16267.81|16187.81|16266.66|16186.66|16267.88|16187.88|16266.66|16186.66|10
1724668570000|2024-08-26 10:36:10|16266.53|16186.53|16265|16185|16266.53|16186.53|16265|16185|8
1724668580000|2024-08-26 10:36:20|16264.92|16184.92|16265.89|16185.89|16266.92|16186.92|16264.77|16184.77|8
1724668590000|2024-08-26 10:36:30|16265.4|16185.4|16264.34|16184.34|16265.4|16185.4|16264.03|16184.03|10
1724668600000|2024-08-26 10:36:40|16264.3|16184.3|16265.68|16185.68|16265.68|16185.68|16264.3|16184.3|9
1724668610000|2024-08-26 10:36:50|16265.71|16185.71|16265.08|16185.08|16266.12|16186.12|16265.08|16185.08|10
1724668620000|2024-08-26 10:37:00|16264.62|16184.62|16263.7|16183.7|16264.62|16184.62|16263.66|16183.66|10
1724668630000|2024-08-26 10:37:10|16263.75|16183.75|16262.72|16182.72|16263.75|16183.75|16262.44|16182.44|10
1724668640000|2024-08-26 10:37:20|16262.74|16182.74|16263.18|16183.18|16263.18|16183.18|16262.45|16182.45|10
1724668650000|2024-08-26 10:37:30|16262.05|16182.05|16261.07|16181.07|16262.1|16182.1|16261.07|16181.07|10
1724668660000|2024-08-26 10:37:40|16260.87|16180.87|16259.12|16179.12|16260.87|16180.87|16259.12|16179.12|10
1724668670000|2024-08-26 10:37:50|16259.13|16179.13|16258.65|16178.65|16259.13|16179.13|16257.59|16177.59|9
1724668680000|2024-08-26 10:38:00|16258.52|16178.52|16257.86|16177.86|16258.52|16178.52|16257.86|16177.86|9
1724668690000|2024-08-26 10:38:10|16256.89|16176.89|16254.86|16174.86|16256.89|16176.89|16254.86|16174.86|9
1724668700000|2024-08-26 10:38:20|16254.38|16174.38|16251.66|16171.66|16254.38|16174.38|16251.66|16171.66|10
1724668710000|2024-08-26 10:38:30|16252.13|16172.13|16255.47|16175.47|16255.47|16175.47|16251.62|16171.62|9
1724668720000|2024-08-26 10:38:40|16256.22|16176.22|16262.46|16182.46|16262.46|16182.46|16256.22|16176.22|10
1724668730000|2024-08-26 10:38:50|16263.43|16183.43|16263.9|16183.9|16264.23|16184.23|16263.43|16183.43|10
1724668740000|2024-08-26 10:39:00|16263.84|16183.84|16263.79|16183.79|16264.77|16184.77|16263.79|16183.79|10
1724668750000|2024-08-26 10:39:10|16263.36|16183.36|16265.26|16185.26|16265.26|16185.26|16263.15|16183.15|10
1724668760000|2024-08-26 10:39:20|16265.33|16185.33|16269.71|16189.71|16269.71|16189.71|16265.33|16185.33|10
1724668770000|2024-08-26 10:39:30|16270.33|16190.33|16269.85|16189.85|16270.7|16190.7|16269.85|16189.85|10
1724668780000|2024-08-26 10:39:40|16269.98|16189.98|16266.01|16186.01|16270.13|16190.13|16265.74|16185.74|10
1724668790000|2024-08-26 10:39:50|16266.16|16186.16|16270.72|16190.72|16270.72|16190.72|16266.12|16186.12|10
1724668800000|2024-08-26 10:40:00|16270.82|16190.82|16271.4|16191.4|16271.4|16191.4|16270.79|16190.79|8
1724668810000|2024-08-26 10:40:10|16271.78|16191.78|16275.61|16195.61|16275.61|16195.61|16270.35|16190.35|10
1724668820000|2024-08-26 10:40:20|16275.75|16195.75|16282.6|16202.6|16282.7|16202.7|16275.75|16195.75|10
1724668830000|2024-08-26 10:40:30|16283.2|16203.2|16284.87|16204.87|16284.95|16204.95|16283.2|16203.2|9
1724668840000|2024-08-26 10:40:40|16286.59|16206.59|16290.14|16210.14|16290.14|16210.14|16286.55|16206.55|9
1724668850000|2024-08-26 10:40:50|16291.08|16211.08|16292.97|16212.97|16292.97|16212.97|16291.08|16211.08|8
1724668860000|2024-08-26 10:41:00|16292.99|16212.99|16293.61|16213.61|16293.61|16213.61|16292.75|16212.75|10
1724668870000|2024-08-26 10:41:10|16293.82|16213.82|16294.47|16214.47|16294.47|16214.47|16293.74|16213.74|10
1724668880000|2024-08-26 10:41:20|16294.57|16214.57|16298.22|16218.22|16298.38|16218.38|16293.52|16213.52|10
1724668890000|2024-08-26 10:41:30|16297.99|16217.99|16295.71|16215.71|16297.99|16217.99|16295.71|16215.71|10
1724668900000|2024-08-26 10:41:40|16295.72|16215.72|16295.29|16215.29|16295.72|16215.72|16294.46|16214.46|10
1724668910000|2024-08-26 10:41:50|16295.56|16215.56|16297.5|16217.5|16297.51|16217.51|16295.56|16215.56|10
1724668920000|2024-08-26 10:42:00|16297.55|16217.55|16298.27|16218.27|16298.27|16218.27|16297.55|16217.55|10
1724668930000|2024-08-26 10:42:10|16298.25|16218.25|16295.19|16215.19|16298.25|16218.25|16295.19|16215.19|10
1724668940000|2024-08-26 10:42:20|16295.2|16215.2|16294.59|16214.59|16295.2|16215.2|16294.27|16214.27|9
1724668950000|2024-08-26 10:42:30|16294.84|16214.84|16296.11|16216.11|16296.11|16216.11|16294.84|16214.84|10
1724668960000|2024-08-26 10:42:40|16296.15|16216.15|16294.57|16214.57|16296.19|16216.19|16294.57|16214.57|10
1724668970000|2024-08-26 10:42:50|16294.97|16214.97|16295.37|16215.37|16295.59|16215.59|16294.97|16214.97|9
1724668980000|2024-08-26 10:43:00|16295.36|16215.36|16294.69|16214.69|16295.65|16215.65|16294.69|16214.69|10
1724668990000|2024-08-26 10:43:10|16294.64|16214.64|16294.15|16214.15|16294.87|16214.87|16294.15|16214.15|8
1724669000000|2024-08-26 10:43:20|16294.08|16214.08|16293.54|16213.54|16294.32|16214.32|16293.31|16213.31|10
1724669010000|2024-08-26 10:43:30|16293.57|16213.57|16294.62|16214.62|16294.62|16214.62|16293.43|16213.43|10
1724669020000|2024-08-26 10:43:40|16294.68|16214.68|16293.23|16213.23|16294.96|16214.96|16293.12|16213.12|10
1724669030000|2024-08-26 10:43:50|16293.54|16213.54|16293.46|16213.46|16294.17|16214.17|16293.46|16213.46|10
1724669040000|2024-08-26 10:44:00|16293.51|16213.51|16292.99|16212.99|16293.88|16213.88|16292.99|16212.99|9
1724669050000|2024-08-26 10:44:10|16292.98|16212.98|16293.09|16213.09|16293.18|16213.18|16292.43|16212.43|10
1724669060000|2024-08-26 10:44:20|16292.95|16212.95|16294.97|16214.97|16297.14|16217.14|16292.95|16212.95|10
1724669070000|2024-08-26 10:44:30|16294.86|16214.86|16294.52|16214.52|16294.86|16214.86|16294.16|16214.16|8
1724669080000|2024-08-26 10:44:40|16294.48|16214.48|16291.53|16211.53|16294.48|16214.48|16291.45|16211.45|9
1724669090000|2024-08-26 10:44:50|16290.82|16210.82|16287.94|16207.94|16290.82|16210.82|16287.94|16207.94|10
1724669100000|2024-08-26 10:45:00|16287.87|16207.87|16291.11|16211.11|16291.45|16211.45|16287.87|16207.87|10
1724669110000|2024-08-26 10:45:10|16290.92|16210.92|16288.78|16208.78|16291.5|16211.5|16288.78|16208.78|10
1724669120000|2024-08-26 10:45:20|16288.9|16208.9|16284.7|16204.7|16288.9|16208.9|16284.39|16204.39|10
1724669130000|2024-08-26 10:45:30|16284.55|16204.55|16284.23|16204.23|16284.83|16204.83|16284.21|16204.21|10
1724669140000|2024-08-26 10:45:40|16283.99|16203.99|16281.85|16201.85|16283.99|16203.99|16281.66|16201.66|10
1724669150000|2024-08-26 10:45:50|16281.99|16201.99|16284.19|16204.19|16284.19|16204.19|16281.99|16201.99|10
1724669160000|2024-08-26 10:46:00|16284.42|16204.42|16284.54|16204.54|16284.71|16204.71|16284.42|16204.42|9
1724669170000|2024-08-26 10:46:10|16284.56|16204.56|16281.71|16201.71|16284.56|16204.56|16281.71|16201.71|10
1724669180000|2024-08-26 10:46:20|16281.04|16201.04|16279.79|16199.79|16281.04|16201.04|16279.79|16199.79|10
1724669190000|2024-08-26 10:46:30|16280.6|16200.6|16281.13|16201.13|16281.21|16201.21|16280.4|16200.4|10
1724669200000|2024-08-26 10:46:40|16281.11|16201.11|16278.72|16198.72|16281.11|16201.11|16278.72|16198.72|9
1724669210000|2024-08-26 10:46:50|16278.95|16198.95|16276.59|16196.59|16278.95|16198.95|16276.45|16196.45|10
1724669220000|2024-08-26 10:47:00|16276.6|16196.6|16272.92|16192.92|16276.65|16196.65|16272.5|16192.5|9
1724669230000|2024-08-26 10:47:10|16273.19|16193.19|16266.21|16186.21|16273.31|16193.31|16266.21|16186.21|10
1724669240000|2024-08-26 10:47:20|16266.2|16186.2|16268.49|16188.49|16268.49|16188.49|16266.02|16186.02|10
1724669250000|2024-08-26 10:47:30|16268.29|16188.29|16273.43|16193.43|16273.43|16193.43|16268.25|16188.25|10
1724669260000|2024-08-26 10:47:40|16273.25|16193.25|16272.64|16192.64|16273.91|16193.91|16272.64|16192.64|10
1724669270000|2024-08-26 10:47:50|16272.56|16192.56|16272.29|16192.29|16272.59|16192.59|16272.05|16192.05|10
1724669280000|2024-08-26 10:48:00|16271.68|16191.68|16272.03|16192.03|16272.19|16192.19|16271.42|16191.42|9
1724669290000|2024-08-26 10:48:10|16270.88|16190.88|16271.02|16191.02|16271.61|16191.61|16269.86|16189.86|10
1724669300000|2024-08-26 10:48:20|16270.77|16190.77|16276.06|16196.06|16276.7|16196.7|16270.73|16190.73|10
1724669310000|2024-08-26 10:48:30|16275.95|16195.95|16275.76|16195.76|16276.15|16196.15|16275.63|16195.63|9
1724669320000|2024-08-26 10:48:40|16276.04|16196.04|16275.72|16195.72|16276.23|16196.23|16275.65|16195.65|9
1724669330000|2024-08-26 10:48:50|16275.74|16195.74|16276.76|16196.76|16276.76|16196.76|16274.85|16194.85|10
1724669340000|2024-08-26 10:49:00|16276.79|16196.79|16276.16|16196.16|16276.97|16196.97|16276.16|16196.16|10
1724669350000|2024-08-26 10:49:10|16276.07|16196.07|16274.56|16194.56|16276.07|16196.07|16274.49|16194.49|9
1724669360000|2024-08-26 10:49:20|16274.59|16194.59|16272.81|16192.81|16274.59|16194.59|16272.6|16192.6|10
1724669370000|2024-08-26 10:49:30|16272.72|16192.72|16273.46|16193.46|16274.31|16194.31|16272.72|16192.72|10
1724669380000|2024-08-26 10:49:40|16272.95|16192.95|16272.68|16192.68|16273|16193|16272.47|16192.47|10
1724669390000|2024-08-26 10:49:50|16272.25|16192.25|16270.22|16190.22|16272.25|16192.25|16270.22|16190.22|9
1724669400000|2024-08-26 10:50:00|16270.24|16190.24|16257.14|16177.14|16270.24|16190.24|16257.07|16177.07|10
1724669410000|2024-08-26 10:50:10|16254.78|16174.78|16254.64|16174.64|16254.78|16174.78|16252.76|16172.76|10
1724669420000|2024-08-26 10:50:20|16254.65|16174.65|16259.04|16179.04|16259.89|16179.89|16254.65|16174.65|10
1724669430000|2024-08-26 10:50:30|16258.92|16178.92|16259.05|16179.05|16259.08|16179.08|16258.78|16178.78|10
1724669440000|2024-08-26 10:50:40|16259.22|16179.22|16257|16177|16259.23|16179.23|16257|16177|9
1724669450000|2024-08-26 10:50:50|16256.88|16176.88|16252.85|16172.85|16256.88|16176.88|16252.85|16172.85|10
1724669460000|2024-08-26 10:51:00|16252.29|16172.29|16254.43|16174.43|16254.43|16174.43|16250.95|16170.95|10
1724669470000|2024-08-26 10:51:10|16254.45|16174.45|16254.64|16174.64|16254.64|16174.64|16254.21|16174.21|9
1724669480000|2024-08-26 10:51:20|16254.44|16174.44|16251.13|16171.13|16254.44|16174.44|16250.36|16170.36|10
1724669490000|2024-08-26 10:51:30|16251.26|16171.26|16255.37|16175.37|16255.37|16175.37|16250.83|16170.83|9
1724669500000|2024-08-26 10:51:40|16255.11|16175.11|16251.69|16171.69|16255.11|16175.11|16251.62|16171.62|10
1724669510000|2024-08-26 10:51:50|16250.88|16170.88|16249.17|16169.17|16250.88|16170.88|16249.17|16169.17|9
1724669520000|2024-08-26 10:52:00|16249.15|16169.15|16248.39|16168.39|16249.19|16169.19|16248.39|16168.39|10
1724669530000|2024-08-26 10:52:10|16247.22|16167.22|16245.83|16165.83|16247.22|16167.22|16245.83|16165.83|10
1724669540000|2024-08-26 10:52:20|16245.68|16165.68|16246.38|16166.38|16247.01|16167.01|16245.68|16165.68|10
1724669550000|2024-08-26 10:52:30|16246.03|16166.03|16247.41|16167.41|16247.41|16167.41|16245.98|16165.98|9
1724669560000|2024-08-26 10:52:40|16247.94|16167.94|16247|16167|16248.29|16168.29|16247|16167|10
1724669570000|2024-08-26 10:52:50|16246.6|16166.6|16246.91|16166.91|16246.92|16166.92|16246.6|16166.6|8
1724669580000|2024-08-26 10:53:00|16246.92|16166.92|16246.69|16166.69|16247.23|16167.23|16246.69|16166.69|9
1724669590000|2024-08-26 10:53:10|16247.04|16167.04|16245.08|16165.08|16247.04|16167.04|16244.72|16164.72|10
1724669600000|2024-08-26 10:53:20|16245.1|16165.1|16241.78|16161.78|16245.1|16165.1|16241.78|16161.78|10
1724669610000|2024-08-26 10:53:30|16241.79|16161.79|16241.82|16161.82|16242|16162|16241.75|16161.75|8
1724669620000|2024-08-26 10:53:40|16241.84|16161.84|16242.61|16162.61|16242.61|16162.61|16240.64|16160.64|8
1724669630000|2024-08-26 10:53:50|16243.29|16163.29|16244.09|16164.09|16244.4|16164.4|16243.29|16163.29|10
1724669640000|2024-08-26 10:54:00|16243.68|16163.68|16244.63|16164.63|16244.63|16164.63|16243.5|16163.5|9
1724669650000|2024-08-26 10:54:10|16244.65|16164.65|16245.23|16165.23|16245.23|16165.23|16243.4|16163.4|10
1724669660000|2024-08-26 10:54:20|16245.24|16165.24|16245.22|16165.22|16245.41|16165.41|16245.17|16165.17|10
1724669670000|2024-08-26 10:54:30|16245.31|16165.31|16243.6|16163.6|16245.31|16165.31|16243.6|16163.6|9
1724669680000|2024-08-26 10:54:40|16243.31|16163.31|16246.73|16166.73|16246.73|16166.73|16243.01|16163.01|10
1724669690000|2024-08-26 10:54:50|16246.82|16166.82|16246.83|16166.83|16247.06|16167.06|16246.69|16166.69|9
1724669700000|2024-08-26 10:55:00|16247.69|16167.69|16246.51|16166.51|16247.69|16167.69|16246.51|16166.51|10
1724669710000|2024-08-26 10:55:10|16246.67|16166.67|16245.69|16165.69|16246.67|16166.67|16245.01|16165.01|9
1724669720000|2024-08-26 10:55:20|16245.56|16165.56|16245.78|16165.78|16246.09|16166.09|16245.49|16165.49|10
1724669730000|2024-08-26 10:55:30|16245.99|16165.99|16245.46|16165.46|16245.99|16165.99|16245.46|16165.46|8
1724669740000|2024-08-26 10:55:40|16245.24|16165.24|16244.51|16164.51|16245.24|16165.24|16244.22|16164.22|10
1724669750000|2024-08-26 10:55:50|16243.95|16163.95|16243.2|16163.2|16243.95|16163.95|16243.2|16163.2|8
1724669760000|2024-08-26 10:56:00|16243.19|16163.19|16242.63|16162.63|16243.19|16163.19|16241.84|16161.84|9
1724669770000|2024-08-26 10:56:10|16243.28|16163.28|16240.78|16160.78|16243.28|16163.28|16240.28|16160.28|10
1724669780000|2024-08-26 10:56:20|16240.79|16160.79|16243.5|16163.5|16243.5|16163.5|16240.79|16160.79|9
1724669790000|2024-08-26 10:56:30|16243.63|16163.63|16241.91|16161.91|16243.74|16163.74|16241.91|16161.91|10
1724669800000|2024-08-26 10:56:40|16242.02|16162.02|16241.27|16161.27|16242.02|16162.02|16241.02|16161.02|10
1724669810000|2024-08-26 10:56:50|16241.28|16161.28|16241.28|16161.28|16241.58|16161.58|16241.25|16161.25|10
1724669820000|2024-08-26 10:57:00|16241.29|16161.29|16242.74|16162.74|16243.32|16163.32|16241.29|16161.29|9
1724669830000|2024-08-26 10:57:10|16242.77|16162.77|16243.69|16163.69|16243.88|16163.88|16242.62|16162.62|10
1724669840000|2024-08-26 10:57:20|16243.68|16163.68|16241.88|16161.88|16243.95|16163.95|16241.88|16161.88|10
1724669850000|2024-08-26 10:57:30|16241.6|16161.6|16243.79|16163.79|16244.18|16164.18|16240.72|16160.72|10
1724669860000|2024-08-26 10:57:40|16243.57|16163.57|16243.24|16163.24|16243.62|16163.62|16242.54|16162.54|9
1724669870000|2024-08-26 10:57:50|16243.43|16163.43|16243.51|16163.51|16243.74|16163.74|16242.86|16162.86|10
1724669880000|2024-08-26 10:58:00|16243.04|16163.04|16241.86|16161.86|16243.06|16163.06|16241.86|16161.86|8
1724669890000|2024-08-26 10:58:10|16240.65|16160.65|16238.88|16158.88|16240.65|16160.65|16238.48|16158.48|9
1724669900000|2024-08-26 10:58:20|16238.98|16158.98|16239.75|16159.75|16239.75|16159.75|16238.36|16158.36|10
1724669910000|2024-08-26 10:58:30|16240.05|16160.05|16239.94|16159.94|16241.33|16161.33|16239.94|16159.94|10
1724669920000|2024-08-26 10:58:40|16239.98|16159.98|16241.11|16161.11|16241.11|16161.11|16239.98|16159.98|9
1724669930000|2024-08-26 10:58:50|16241.17|16161.17|16242.97|16162.97|16242.97|16162.97|16241.17|16161.17|10
1724669940000|2024-08-26 10:59:00|16243.36|16163.36|16244.73|16164.73|16245.12|16165.12|16243.36|16163.36|10
1724669950000|2024-08-26 10:59:10|16244.54|16164.54|16245.13|16165.13|16245.13|16165.13|16243.95|16163.95|10
1724669960000|2024-08-26 10:59:20|16245.22|16165.22|16244.51|16164.51|16245.22|16165.22|16244.51|16164.51|8
1724669970000|2024-08-26 10:59:30|16244.72|16164.72|16243.21|16163.21|16244.72|16164.72|16243.21|16163.21|10
1724669980000|2024-08-26 10:59:40|16243.09|16163.09|16241.78|16161.78|16243.09|16163.09|16241.78|16161.78|10
1724669990000|2024-08-26 10:59:50|16241.76|16161.76|16241.05|16161.05|16241.85|16161.85|16241.05|16161.05|9
1724670000000|2024-08-26 11:00:00|16241.02|16161.02|16237.96|16157.96|16241.02|16161.02|16237.96|16157.96|10
1724670010000|2024-08-26 11:00:10|16237.83|16157.83|16236.26|16156.26|16237.83|16157.83|16236.26|16156.26|10
1724670020000|2024-08-26 11:00:20|16236.27|16156.27|16235.38|16155.38|16237.55|16157.55|16235.38|16155.38|10
1724670030000|2024-08-26 11:00:30|16235.18|16155.18|16229.24|16149.24|16235.18|16155.18|16229.24|16149.24|10
1724670040000|2024-08-26 11:00:40|16229.3|16149.3|16230.78|16150.78|16231.07|16151.07|16229.3|16149.3|10
1724670050000|2024-08-26 11:00:50|16230.68|16150.68|16226.26|16146.26|16230.68|16150.68|16226.26|16146.26|10
1724670060000|2024-08-26 11:01:00|16225.24|16145.24|16224.56|16144.56|16225.24|16145.24|16224.04|16144.04|10
1724670070000|2024-08-26 11:01:10|16224.67|16144.67|16224.52|16144.52|16224.78|16144.78|16224.07|16144.07|9
1724670080000|2024-08-26 11:01:20|16224.56|16144.56|16223.47|16143.47|16224.79|16144.79|16223.47|16143.47|9
1724670090000|2024-08-26 11:01:30|16223.44|16143.44|16221.61|16141.61|16223.47|16143.47|16221.61|16141.61|10
1724670100000|2024-08-26 11:01:40|16221.4|16141.4|16221.92|16141.92|16222.13|16142.13|16220.55|16140.55|10
1724670110000|2024-08-26 11:01:50|16222.07|16142.07|16221.85|16141.85|16222.34|16142.34|16221.6|16141.6|10
1724670120000|2024-08-26 11:02:00|16221.42|16141.42|16219.53|16139.53|16222.26|16142.26|16219.53|16139.53|10
1724670130000|2024-08-26 11:02:10|16220.39|16140.39|16220.1|16140.1|16220.6|16140.6|16220.06|16140.06|10
1724670140000|2024-08-26 11:02:20|16220.7|16140.7|16222.13|16142.13|16223.19|16143.19|16220.66|16140.66|10
1724670150000|2024-08-26 11:02:30|16222.31|16142.31|16221.58|16141.58|16222.31|16142.31|16220.07|16140.07|9
1724670160000|2024-08-26 11:02:40|16221.59|16141.59|16222.33|16142.33|16222.35|16142.35|16221.59|16141.59|8
1724670170000|2024-08-26 11:02:50|16222.57|16142.57|16223.01|16143.01|16223.01|16143.01|16222.57|16142.57|9
1724670180000|2024-08-26 11:03:00|16223.27|16143.27|16221.32|16141.32|16223.35|16143.35|16221.32|16141.32|10
1724670190000|2024-08-26 11:03:10|16221.18|16141.18|16218.18|16138.18|16221.18|16141.18|16218.18|16138.18|10
1724670200000|2024-08-26 11:03:20|16218.07|16138.07|16221.55|16141.55|16221.61|16141.61|16218.07|16138.07|10
1724670210000|2024-08-26 11:03:30|16221.69|16141.69|16223.07|16143.07|16223.07|16143.07|16221.69|16141.69|10
1724670220000|2024-08-26 11:03:40|16223.13|16143.13|16225.53|16145.53|16225.54|16145.54|16223.13|16143.13|10
1724670230000|2024-08-26 11:03:50|16225.59|16145.59|16225.78|16145.78|16225.87|16145.87|16225.24|16145.24|10
1724670240000|2024-08-26 11:04:00|16225.96|16145.96|16229.07|16149.07|16229.07|16149.07|16225.96|16145.96|10
1724670250000|2024-08-26 11:04:10|16229.85|16149.85|16224.5|16144.5|16230.16|16150.16|16224.31|16144.31|10
1724670260000|2024-08-26 11:04:20|16225.52|16145.52|16228.4|16148.4|16228.4|16148.4|16225.52|16145.52|10
1724670270000|2024-08-26 11:04:30|16228.88|16148.88|16229.41|16149.41|16229.73|16149.73|16228.88|16148.88|9
1724670280000|2024-08-26 11:04:40|16230.49|16150.49|16230.5|16150.5|16230.79|16150.79|16228.97|16148.97|10
1724670290000|2024-08-26 11:04:50|16230.67|16150.67|16231.07|16151.07|16231.12|16151.12|16230.56|16150.56|10
1724670300000|2024-08-26 11:05:00|16231.01|16151.01|16231.62|16151.62|16231.83|16151.83|16230.98|16150.98|9
1724670310000|2024-08-26 11:05:10|16231.69|16151.69|16235.93|16155.93|16235.93|16155.93|16231.28|16151.28|10
1724670320000|2024-08-26 11:05:20|16236.11|16156.11|16238.88|16158.88|16239.03|16159.03|16236.11|16156.11|10
1724670330000|2024-08-26 11:05:30|16238.85|16158.85|16234.51|16154.51|16238.85|16158.85|16234.36|16154.36|10
1724670340000|2024-08-26 11:05:40|16233.47|16153.47|16232.9|16152.9|16233.47|16153.47|16232.54|16152.54|9
1724670350000|2024-08-26 11:05:50|16232.61|16152.61|16232.77|16152.77|16234.32|16154.32|16232.61|16152.61|10
1724670360000|2024-08-26 11:06:00|16233.67|16153.67|16236.83|16156.83|16236.83|16156.83|16233.67|16153.67|9
1724670370000|2024-08-26 11:06:10|16236.8|16156.8|16238.45|16158.45|16238.45|16158.45|16235.76|16155.76|10
1724670380000|2024-08-26 11:06:20|16238.63|16158.63|16241.46|16161.46|16241.46|16161.46|16238.63|16158.63|10
1724670390000|2024-08-26 11:06:30|16240.56|16160.56|16238.32|16158.32|16240.56|16160.56|16238.03|16158.03|9
1724670400000|2024-08-26 11:06:40|16237.98|16157.98|16238.66|16158.66|16240.33|16160.33|16237.98|16157.98|10
1724670410000|2024-08-26 11:06:50|16238.47|16158.47|16240.28|16160.28|16240.28|16160.28|16238.47|16158.47|10
1724670420000|2024-08-26 11:07:00|16240.52|16160.52|16241.65|16161.65|16241.81|16161.81|16239.92|16159.92|10
1724670430000|2024-08-26 11:07:10|16242.62|16162.62|16244.23|16164.23|16244.23|16164.23|16242.62|16162.62|10
1724670440000|2024-08-26 11:07:20|16244.45|16164.45|16245.58|16165.58|16246.02|16166.02|16244.21|16164.21|9
1724670450000|2024-08-26 11:07:30|16247.13|16167.13|16249.09|16169.09|16249.09|16169.09|16245.77|16165.77|10
1724670460000|2024-08-26 11:07:40|16249.34|16169.34|16249.44|16169.44|16249.44|16169.44|16248.95|16168.95|10
1724670470000|2024-08-26 11:07:50|16249.23|16169.23|16250.02|16170.02|16250.02|16170.02|16249.01|16169.01|10
1724670480000|2024-08-26 11:08:00|16249.89|16169.89|16249.62|16169.62|16250.63|16170.63|16249.62|16169.62|10
1724670490000|2024-08-26 11:08:10|16249.11|16169.11|16249.83|16169.83|16249.83|16169.83|16248.69|16168.69|10
1724670500000|2024-08-26 11:08:20|16250.24|16170.24|16249.52|16169.52|16250.45|16170.45|16249.44|16169.44|9
1724670510000|2024-08-26 11:08:30|16249.29|16169.29|16251.11|16171.11|16251.11|16171.11|16249.29|16169.29|8
1724670520000|2024-08-26 11:08:40|16251.64|16171.64|16248.06|16168.06|16251.73|16171.73|16248.06|16168.06|10
1724670530000|2024-08-26 11:08:50|16248.01|16168.01|16245.94|16165.94|16248.01|16168.01|16245.94|16165.94|10
1724670540000|2024-08-26 11:09:00|16245.98|16165.98|16244.77|16164.77|16245.98|16165.98|16244.77|16164.77|9
1724670550000|2024-08-26 11:09:10|16245.22|16165.22|16245.72|16165.72|16245.75|16165.75|16245.02|16165.02|10
1724670560000|2024-08-26 11:09:20|16245.8|16165.8|16241.13|16161.13|16245.8|16165.8|16240.18|16160.18|10
1724670570000|2024-08-26 11:09:30|16241.09|16161.09|16242.4|16162.4|16242.4|16162.4|16240.98|16160.98|10
1724670580000|2024-08-26 11:09:40|16242.39|16162.39|16241.92|16161.92|16242.52|16162.52|16241.92|16161.92|9
1724670590000|2024-08-26 11:09:50|16241.97|16161.97|16242.56|16162.56|16242.65|16162.65|16241.97|16161.97|9
1724670600000|2024-08-26 11:10:00|16242.78|16162.78|16246.81|16166.81|16246.81|16166.81|16242.75|16162.75|10
1724670610000|2024-08-26 11:10:10|16246.69|16166.69|16246.92|16166.92|16248.18|16168.18|16246.69|16166.69|10
1724670620000|2024-08-26 11:10:20|16246.44|16166.44|16248.2|16168.2|16248.32|16168.32|16244.49|16164.49|10
1724670630000|2024-08-26 11:10:30|16248|16168|16249.6|16169.6|16250.76|16170.76|16248|16168|10
1724670640000|2024-08-26 11:10:40|16249.36|16169.36|16251.35|16171.35|16251.35|16171.35|16249.36|16169.36|9
1724670650000|2024-08-26 11:10:50|16251.39|16171.39|16250.88|16170.88|16251.39|16171.39|16250.71|16170.71|9
1724670660000|2024-08-26 11:11:00|16250.74|16170.74|16251.49|16171.49|16251.64|16171.64|16250.74|16170.74|10
1724670670000|2024-08-26 11:11:10|16251.37|16171.37|16252.48|16172.48|16252.48|16172.48|16250.7|16170.7|10
1724670680000|2024-08-26 11:11:20|16252.59|16172.59|16251.56|16171.56|16252.91|16172.91|16251.56|16171.56|10
1724670690000|2024-08-26 11:11:30|16250.89|16170.89|16250.26|16170.26|16250.89|16170.89|16250.26|16170.26|8
1724670700000|2024-08-26 11:11:40|16249.95|16169.95|16248.84|16168.84|16249.95|16169.95|16248.84|16168.84|10
1724670710000|2024-08-26 11:11:50|16248.78|16168.78|16248.31|16168.31|16248.79|16168.79|16248.31|16168.31|9
1724670720000|2024-08-26 11:12:00|16248.91|16168.91|16250.4|16170.4|16250.4|16170.4|16247.1|16167.1|10
1724670730000|2024-08-26 11:12:10|16250.39|16170.39|16251.71|16171.71|16251.71|16171.71|16249.68|16169.68|10
1724670740000|2024-08-26 11:12:20|16251.83|16171.83|16253.38|16173.38|16253.44|16173.44|16251.83|16171.83|10
1724670750000|2024-08-26 11:12:30|16253.36|16173.36|16254.71|16174.71|16254.9|16174.9|16252.94|16172.94|8
1724670760000|2024-08-26 11:12:40|16254.95|16174.95|16258.55|16178.55|16258.55|16178.55|16254.95|16174.95|10
1724670770000|2024-08-26 11:12:50|16258.84|16178.84|16259.71|16179.71|16259.71|16179.71|16258.01|16178.01|10
1724670780000|2024-08-26 11:13:00|16260|16180|16258.57|16178.57|16260.24|16180.24|16258.57|16178.57|9
1724670790000|2024-08-26 11:13:10|16258.54|16178.54|16258.34|16178.34|16258.82|16178.82|16258.3|16178.3|10
1724670800000|2024-08-26 11:13:20|16258.25|16178.25|16255.19|16175.19|16258.25|16178.25|16255.19|16175.19|9
1724670810000|2024-08-26 11:13:30|16254.97|16174.97|16252.97|16172.97|16254.97|16174.97|16252.97|16172.97|10
1724670820000|2024-08-26 11:13:40|16252.11|16172.11|16250.54|16170.54|16252.11|16172.11|16250.54|16170.54|10
1724670830000|2024-08-26 11:13:50|16250.47|16170.47|16250.29|16170.29|16250.71|16170.71|16250.04|16170.04|10
1724670840000|2024-08-26 11:14:00|16250.5|16170.5|16252.11|16172.11|16252.11|16172.11|16250.5|16170.5|10
1724670850000|2024-08-26 11:14:10|16252.52|16172.52|16253.01|16173.01|16253.22|16173.22|16252.24|16172.24|10
1724670860000|2024-08-26 11:14:20|16253|16173|16255.37|16175.37|16255.37|16175.37|16253|16173|8
1724670870000|2024-08-26 11:14:30|16256.74|16176.74|16258.55|16178.55|16258.64|16178.64|16256.74|16176.74|10
1724670880000|2024-08-26 11:14:40|16258.12|16178.12|16255.39|16175.39|16258.12|16178.12|16255.18|16175.18|10
1724670890000|2024-08-26 11:14:50|16255.43|16175.43|16255.38|16175.38|16255.47|16175.47|16255.29|16175.29|8
1724670900000|2024-08-26 11:15:00|16255.48|16175.48|16256.99|16176.99|16256.99|16176.99|16255.43|16175.43|10
1724670910000|2024-08-26 11:15:10|16256.97|16176.97|16255.12|16175.12|16256.97|16176.97|16255.12|16175.12|10
1724670920000|2024-08-26 11:15:20|16255.01|16175.01|16254.59|16174.59|16255.01|16175.01|16254.33|16174.33|10
1724670930000|2024-08-26 11:15:30|16254.32|16174.32|16253.89|16173.89|16254.32|16174.32|16253.89|16173.89|10
1724670940000|2024-08-26 11:15:40|16253.79|16173.79|16250.73|16170.73|16253.79|16173.79|16250.73|16170.73|10
1724670950000|2024-08-26 11:15:50|16250.8|16170.8|16251.54|16171.54|16251.54|16171.54|16249.63|16169.63|10
1724670960000|2024-08-26 11:16:00|16251.43|16171.43|16251.26|16171.26|16251.75|16171.75|16251.09|16171.09|9
1724670970000|2024-08-26 11:16:10|16251.48|16171.48|16253|16173|16253|16173|16249.19|16169.19|10
1724670980000|2024-08-26 11:16:20|16253.36|16173.36|16251.93|16171.93|16253.71|16173.71|16251.91|16171.91|10
1724670990000|2024-08-26 11:16:30|16252.44|16172.44|16253.07|16173.07|16253.07|16173.07|16252.38|16172.38|10
1724671000000|2024-08-26 11:16:40|16253.4|16173.4|16252.05|16172.05|16253.48|16173.48|16250.37|16170.37|10
1724671010000|2024-08-26 11:16:50|16252.54|16172.54|16250.18|16170.18|16252.58|16172.58|16250.18|16170.18|10
1724671020000|2024-08-26 11:17:00|16250.16|16170.16|16251.58|16171.58|16251.58|16171.58|16249.71|16169.71|10
1724671030000|2024-08-26 11:17:10|16251.73|16171.73|16252|16172|16252.16|16172.16|16251.73|16171.73|9
1724671040000|2024-08-26 11:17:20|16251.94|16171.94|16249.55|16169.55|16251.94|16171.94|16249.55|16169.55|10
1724671050000|2024-08-26 11:17:30|16249.11|16169.11|16247.27|16167.27|16249.11|16169.11|16246.48|16166.48|9
1724671060000|2024-08-26 11:17:40|16247.18|16167.18|16245.75|16165.75|16247.25|16167.25|16245.75|16165.75|10
1724671070000|2024-08-26 11:17:50|16245.68|16165.68|16246.17|16166.17|16246.27|16166.27|16245.64|16165.64|9
1724671080000|2024-08-26 11:18:00|16245.66|16165.66|16249.57|16169.57|16250.01|16170.01|16245.66|16165.66|9
1724671090000|2024-08-26 11:18:10|16248.64|16168.64|16248.01|16168.01|16248.64|16168.64|16246.8|16166.8|9
1724671100000|2024-08-26 11:18:20|16248.14|16168.14|16250.4|16170.4|16250.4|16170.4|16248.14|16168.14|10
1724671110000|2024-08-26 11:18:30|16250.59|16170.59|16250.64|16170.64|16251.1|16171.1|16250.59|16170.59|10
1724671120000|2024-08-26 11:18:40|16250.54|16170.54|16250.73|16170.73|16251.03|16171.03|16250.54|16170.54|9
1724671130000|2024-08-26 11:18:50|16249.87|16169.87|16246.65|16166.65|16249.87|16169.87|16246.27|16166.27|10
1724671140000|2024-08-26 11:19:00|16246.49|16166.49|16245.37|16165.37|16246.78|16166.78|16245.37|16165.37|10
1724671150000|2024-08-26 11:19:10|16245.38|16165.38|16243.52|16163.52|16245.38|16165.38|16243.52|16163.52|10
1724671160000|2024-08-26 11:19:20|16243.66|16163.66|16244.17|16164.17|16244.17|16164.17|16243.36|16163.36|8
1724671170000|2024-08-26 11:19:30|16244.36|16164.36|16244.35|16164.35|16244.36|16164.36|16244.31|16164.31|8
1724671180000|2024-08-26 11:19:40|16244.36|16164.36|16244.91|16164.91|16244.91|16164.91|16244.36|16164.36|7
1724671190000|2024-08-26 11:19:50|16244.99|16164.99|16243.18|16163.18|16244.99|16164.99|16243.18|16163.18|8
1724671200000|2024-08-26 11:20:00|16243.2|16163.2|16243.69|16163.69|16243.69|16163.69|16242.87|16162.87|10
1724671210000|2024-08-26 11:20:10|16243.88|16163.88|16241.42|16161.42|16243.88|16163.88|16241.21|16161.21|10
1724671220000|2024-08-26 11:20:20|16241.13|16161.13|16241.08|16161.08|16241.38|16161.38|16240.9|16160.9|9
1724671230000|2024-08-26 11:20:30|16241.09|16161.09|16240.77|16160.77|16241.09|16161.09|16240.77|16160.77|8
1724671240000|2024-08-26 11:20:40|16240.85|16160.85|16240.86|16160.86|16240.9|16160.9|16240.69|16160.69|9
1724671250000|2024-08-26 11:20:50|16241.17|16161.17|16243.81|16163.81|16243.81|16163.81|16241.17|16161.17|10
1724671260000|2024-08-26 11:21:00|16244.53|16164.53|16247.78|16167.78|16247.8|16167.8|16244.53|16164.53|9
1724671270000|2024-08-26 11:21:10|16248.16|16168.16|16250.75|16170.75|16250.75|16170.75|16248.16|16168.16|9
1724671280000|2024-08-26 11:21:20|16251.56|16171.56|16254.77|16174.77|16254.77|16174.77|16251.56|16171.56|9
1724671290000|2024-08-26 11:21:30|16254.68|16174.68|16256.8|16176.8|16256.8|16176.8|16253.41|16173.41|9
1724671300000|2024-08-26 11:21:40|16256.79|16176.79|16257.24|16177.24|16257.24|16177.24|16256.79|16176.79|9
1724671310000|2024-08-26 11:21:50|16257.31|16177.31|16257.34|16177.34|16257.4|16177.4|16257.19|16177.19|10
1724671320000|2024-08-26 11:22:00|16257.47|16177.47|16257.89|16177.89|16258.02|16178.02|16257.47|16177.47|10
1724671330000|2024-08-26 11:22:10|16256.97|16176.97|16255.8|16175.8|16256.97|16176.97|16255.8|16175.8|9
1724671340000|2024-08-26 11:22:20|16255.83|16175.83|16257.8|16177.8|16257.8|16177.8|16255.5|16175.5|10
1724671350000|2024-08-26 11:22:30|16257.82|16177.82|16257.43|16177.43|16257.82|16177.82|16257.42|16177.42|8
1724671360000|2024-08-26 11:22:40|16257.06|16177.06|16257.93|16177.93|16257.93|16177.93|16256.88|16176.88|7
1724671370000|2024-08-26 11:22:50|16257.99|16177.99|16258.15|16178.15|16258.25|16178.25|16257.9|16177.9|10
1724671380000|2024-08-26 11:23:00|16258.17|16178.17|16257.43|16177.43|16259.05|16179.05|16257.43|16177.43|9
1724671390000|2024-08-26 11:23:10|16251.08|16171.08|16251.21|16171.21|16251.43|16171.43|16251.07|16171.07|8
1724671400000|2024-08-26 11:23:20|16251.36|16171.36|16251.39|16171.39|16251.64|16171.64|16251.36|16171.36|9
1724671410000|2024-08-26 11:23:30|16251.38|16171.38|16250.26|16170.26|16251.38|16171.38|16250.26|16170.26|9
1724671420000|2024-08-26 11:23:40|16250.52|16170.52|16248.27|16168.27|16250.65|16170.65|16248.27|16168.27|9
1724671430000|2024-08-26 11:23:50|16248.14|16168.14|16247.98|16167.98|16248.14|16168.14|16247.79|16167.79|10
1724671440000|2024-08-26 11:24:00|16247.7|16167.7|16246.92|16166.92|16247.7|16167.7|16246.84|16166.84|10
1724671450000|2024-08-26 11:24:10|16246.72|16166.72|16246.05|16166.05|16246.72|16166.72|16246.05|16166.05|9
1724671460000|2024-08-26 11:24:20|16246.04|16166.04|16245.96|16165.96|16246.14|16166.14|16245.86|16165.86|9
1724671470000|2024-08-26 11:24:30|16245.62|16165.62|16247.59|16167.59|16247.59|16167.59|16245.12|16165.12|10
1724671480000|2024-08-26 11:24:40|16247.71|16167.71|16246.97|16166.97|16248.02|16168.02|16246.97|16166.97|10
1724671490000|2024-08-26 11:24:50|16246.91|16166.91|16246.21|16166.21|16246.91|16166.91|16246.21|16166.21|9
1724671500000|2024-08-26 11:25:00|16245.79|16165.79|16245.59|16165.59|16245.88|16165.88|16245.45|16165.45|9
1724671510000|2024-08-26 11:25:10|16245.64|16165.64|16247.08|16167.08|16247.08|16167.08|16245.46|16165.46|10
1724671520000|2024-08-26 11:25:20|16247.11|16167.11|16249.67|16169.67|16249.67|16169.67|16247.11|16167.11|8
1724671530000|2024-08-26 11:25:30|16251.38|16171.38|16253.93|16173.93|16253.93|16173.93|16251.38|16171.38|10
1724671540000|2024-08-26 11:25:40|16253.42|16173.42|16253.98|16173.98|16253.98|16173.98|16253.09|16173.09|10
1724671550000|2024-08-26 11:25:50|16254.3|16174.3|16254.42|16174.42|16254.51|16174.51|16254.01|16174.01|10
1724671560000|2024-08-26 11:26:00|16254.35|16174.35|16254.99|16174.99|16255.02|16175.02|16254.22|16174.22|10
1724671570000|2024-08-26 11:26:10|16254.95|16174.95|16263.48|16183.48|16264.32|16184.32|16254.95|16174.95|10
1724671580000|2024-08-26 11:26:20|16264.01|16184.01|16266.52|16186.52|16266.52|16186.52|16263.7|16183.7|10
1724671590000|2024-08-26 11:26:30|16266.56|16186.56|16271.59|16191.59|16271.59|16191.59|16266.56|16186.56|9
1724671600000|2024-08-26 11:26:40|16271.6|16191.6|16271.37|16191.37|16271.72|16191.72|16271.27|16191.27|6
1724671610000|2024-08-26 11:26:50|16271.39|16191.39|16268.34|16188.34|16271.44|16191.44|16268.34|16188.34|8
1724671620000|2024-08-26 11:27:00|16268.37|16188.37|16268.88|16188.88|16269.26|16189.26|16268.25|16188.25|10
1724671630000|2024-08-26 11:27:10|16268.64|16188.64|16269.55|16189.55|16269.55|16189.55|16268.63|16188.63|10
1724671640000|2024-08-26 11:27:20|16269.46|16189.46|16271.51|16191.51|16271.51|16191.51|16269.46|16189.46|10
1724671650000|2024-08-26 11:27:30|16271.58|16191.58|16273.16|16193.16|16273.16|16193.16|16271.15|16191.15|9
1724671660000|2024-08-26 11:27:40|16273.23|16193.23|16273.14|16193.14|16273.28|16193.28|16273.13|16193.13|7
1724671670000|2024-08-26 11:27:50|16274.18|16194.18|16273.72|16193.72|16274.18|16194.18|16273.72|16193.72|6
1724671680000|2024-08-26 11:28:00|16273.7|16193.7|16268.41|16188.41|16273.8|16193.8|16268.41|16188.41|10
1724671690000|2024-08-26 11:28:10|16268.1|16188.1|16266.27|16186.27|16268.1|16188.1|16266.18|16186.18|10
1724671700000|2024-08-26 11:28:20|16266.25|16186.25|16268.23|16188.23|16268.32|16188.32|16266.17|16186.17|9
1724671710000|2024-08-26 11:28:30|16268.25|16188.25|16269.52|16189.52|16269.52|16189.52|16268.25|16188.25|8
1724671720000|2024-08-26 11:28:40|16269.51|16189.51|16269.58|16189.58|16269.89|16189.89|16269.45|16189.45|9
1724671730000|2024-08-26 11:28:50|16269.59|16189.59|16269.67|16189.67|16269.67|16189.67|16269.31|16189.31|10
1724671740000|2024-08-26 11:29:00|16269.76|16189.76|16268.73|16188.73|16269.76|16189.76|16268.17|16188.17|10
1724671750000|2024-08-26 11:29:10|16268.89|16188.89|16271.02|16191.02|16271.02|16191.02|16268.89|16188.89|10
1724671760000|2024-08-26 11:29:20|16271.13|16191.13|16270.91|16190.91|16271.13|16191.13|16270.67|16190.67|10
1724671770000|2024-08-26 11:29:30|16270.9|16190.9|16270.93|16190.93|16270.99|16190.99|16270.69|16190.69|10
1724671780000|2024-08-26 11:29:40|16270.94|16190.94|16269.14|16189.14|16270.94|16190.94|16269.14|16189.14|10
1724671790000|2024-08-26 11:29:50|16268.97|16188.97|16269.45|16189.45|16269.45|16189.45|16267.31|16187.31|10
1724671800000|2024-08-26 11:30:00|16270.17|16190.17|16270.7|16190.7|16270.7|16190.7|16270.05|16190.05|9
1724671810000|2024-08-26 11:30:10|16269.79|16189.79|16269.91|16189.91|16269.91|16189.91|16268.72|16188.72|8
1724671820000|2024-08-26 11:30:20|16264.02|16184.02|16270.98|16190.98|16270.98|16190.98|16264.02|16184.02|10
1724671830000|2024-08-26 11:30:30|16271.3|16191.3|16273.77|16193.77|16275.12|16195.12|16271.22|16191.22|10
1724671840000|2024-08-26 11:30:40|16273.84|16193.84|16273.92|16193.92|16273.99|16193.99|16273.84|16193.84|10
1724671850000|2024-08-26 11:30:50|16274.09|16194.09|16274.38|16194.38|16275.64|16195.64|16274.09|16194.09|10
1724671860000|2024-08-26 11:31:00|16274.71|16194.71|16272.11|16192.11|16274.71|16194.71|16272.11|16192.11|10
1724671870000|2024-08-26 11:31:10|16271.38|16191.38|16268.73|16188.73|16271.38|16191.38|16268.73|16188.73|9
1724671880000|2024-08-26 11:31:20|16268.47|16188.47|16267.25|16187.25|16268.47|16188.47|16267|16187|10
1724671890000|2024-08-26 11:31:30|16267.03|16187.03|16266.68|16186.68|16267.03|16187.03|16266.66|16186.66|9
1724671900000|2024-08-26 11:31:40|16265.98|16185.98|16265.65|16185.65|16266.37|16186.37|16265.04|16185.04|10
1724671910000|2024-08-26 11:31:50|16266.1|16186.1|16264.98|16184.98|16266.1|16186.1|16263.93|16183.93|10
1724671920000|2024-08-26 11:32:00|16265.08|16185.08|16263.28|16183.28|16265.08|16185.08|16261.93|16181.93|10
1724671930000|2024-08-26 11:32:10|16263.62|16183.62|16263.86|16183.86|16263.87|16183.87|16262.71|16182.71|10
1724671940000|2024-08-26 11:32:20|16264.59|16184.59|16263.64|16183.64|16265.59|16185.59|16263.64|16183.64|9
1724671950000|2024-08-26 11:32:30|16263.62|16183.62|16266.01|16186.01|16266.01|16186.01|16263.62|16183.62|10
1724671960000|2024-08-26 11:32:40|16266.13|16186.13|16264.72|16184.72|16266.6|16186.6|16264.54|16184.54|9
1724671970000|2024-08-26 11:32:50|16264.77|16184.77|16263.88|16183.88|16264.85|16184.85|16263.74|16183.74|9
1724671980000|2024-08-26 11:33:00|16263.86|16183.86|16262.06|16182.06|16263.86|16183.86|16261.76|16181.76|10
1724671990000|2024-08-26 11:33:10|16262.37|16182.37|16261.73|16181.73|16262.58|16182.58|16261.73|16181.73|10
1724672000000|2024-08-26 11:33:20|16261.65|16181.65|16261.46|16181.46|16263.29|16183.29|16261.42|16181.42|10
1724672010000|2024-08-26 11:33:30|16261.56|16181.56|16261.74|16181.74|16262.6|16182.6|16261.34|16181.34|10
1724672020000|2024-08-26 11:33:40|16261.67|16181.67|16260.34|16180.34|16262.02|16182.02|16260.2|16180.2|9
1724672030000|2024-08-26 11:33:50|16259.21|16179.21|16255.94|16175.94|16259.21|16179.21|16255.94|16175.94|10
1724672040000|2024-08-26 11:34:00|16255.69|16175.69|16256.32|16176.32|16256.45|16176.45|16255.69|16175.69|9
1724672050000|2024-08-26 11:34:10|16255.17|16175.17|16258.21|16178.21|16258.69|16178.69|16254.59|16174.59|10
1724672060000|2024-08-26 11:34:20|16258.2|16178.2|16258.2|16178.2|16260.15|16180.15|16257.68|16177.68|9
1724672070000|2024-08-26 11:34:30|16257.86|16177.86|16256.03|16176.03|16257.86|16177.86|16256.03|16176.03|10
1724672080000|2024-08-26 11:34:40|16256.06|16176.06|16255.99|16175.99|16256.06|16176.06|16255.85|16175.85|7
1724672090000|2024-08-26 11:34:50|16256.18|16176.18|16262.27|16182.27|16262.31|16182.31|16256.18|16176.18|10
1724672100000|2024-08-26 11:35:00|16262.31|16182.31|16259.95|16179.95|16262.41|16182.41|16259.95|16179.95|10
1724672110000|2024-08-26 11:35:10|16259.29|16179.29|16258.16|16178.16|16259.29|16179.29|16258.16|16178.16|10
1724672120000|2024-08-26 11:35:20|16258.08|16178.08|16257.82|16177.82|16258.19|16178.19|16257.71|16177.71|10
1724672130000|2024-08-26 11:35:30|16257.64|16177.64|16257.2|16177.2|16257.64|16177.64|16257.2|16177.2|9
1724672140000|2024-08-26 11:35:40|16257.17|16177.17|16258.35|16178.35|16258.53|16178.53|16257.09|16177.09|9
1724672150000|2024-08-26 11:35:50|16257.99|16177.99|16257.76|16177.76|16258.25|16178.25|16257.76|16177.76|9
1724672160000|2024-08-26 11:36:00|16257.93|16177.93|16256.34|16176.34|16257.93|16177.93|16256.34|16176.34|10
1724672170000|2024-08-26 11:36:10|16256.09|16176.09|16259.87|16179.87|16260.15|16180.15|16255.86|16175.86|7
1724672180000|2024-08-26 11:36:20|16259.92|16179.92|16260.59|16180.59|16261.75|16181.75|16259.92|16179.92|10
1724672190000|2024-08-26 11:36:30|16260.4|16180.4|16261.42|16181.42|16261.57|16181.57|16260.4|16180.4|10
1724672200000|2024-08-26 11:36:40|16261.43|16181.43|16261.25|16181.25|16261.43|16181.43|16261.1|16181.1|7
1724672210000|2024-08-26 11:36:50|16261.18|16181.18|16260.06|16180.06|16261.57|16181.57|16260.06|16180.06|10
1724672220000|2024-08-26 11:37:00|16261.11|16181.11|16258.5|16178.5|16261.78|16181.78|16258.5|16178.5|10
1724672230000|2024-08-26 11:37:10|16258.26|16178.26|16258.75|16178.75|16258.75|16178.75|16255.22|16175.22|10
1724672240000|2024-08-26 11:37:20|16258.88|16178.88|16262.83|16182.83|16262.83|16182.83|16258.88|16178.88|10
1724672250000|2024-08-26 11:37:30|16262.5|16182.5|16261.13|16181.13|16262.56|16182.56|16261.13|16181.13|9
1724672260000|2024-08-26 11:37:40|16261.11|16181.11|16261.02|16181.02|16261.67|16181.67|16261.02|16181.02|9
1724672270000|2024-08-26 11:37:50|16260.91|16180.91|16257.61|16177.61|16260.91|16180.91|16257.24|16177.24|8
1724672280000|2024-08-26 11:38:00|16257.33|16177.33|16257.2|16177.2|16257.33|16177.33|16257.04|16177.04|10
1724672290000|2024-08-26 11:38:10|16257.29|16177.29|16259.13|16179.13|16259.13|16179.13|16255.98|16175.98|10
1724672300000|2024-08-26 11:38:20|16259.6|16179.6|16259.38|16179.38|16261.26|16181.26|16259.38|16179.38|10
1724672310000|2024-08-26 11:38:30|16259.52|16179.52|16259.57|16179.57|16259.92|16179.92|16259.51|16179.51|10
1724672320000|2024-08-26 11:38:40|16253.38|16173.38|16254.45|16174.45|16254.63|16174.63|16253.26|16173.26|10
1724672330000|2024-08-26 11:38:50|16254.56|16174.56|16253.4|16173.4|16254.6|16174.6|16253.4|16173.4|6
1724672340000|2024-08-26 11:39:00|16253.39|16173.39|16253.49|16173.49|16253.6|16173.6|16253.39|16173.39|6
1724672350000|2024-08-26 11:39:10|16253.48|16173.48|16253.5|16173.5|16253.82|16173.82|16252.81|16172.81|9
1724672360000|2024-08-26 11:39:20|16254.06|16174.06|16254.66|16174.66|16254.73|16174.73|16254.06|16174.06|9
1724672370000|2024-08-26 11:39:30|16254.7|16174.7|16254.87|16174.87|16255.02|16175.02|16254.7|16174.7|8
1724672380000|2024-08-26 11:39:40|16255.15|16175.15|16253.41|16173.41|16255.17|16175.17|16253.41|16173.41|10
1724672390000|2024-08-26 11:39:50|16253.13|16173.13|16252.57|16172.57|16253.13|16173.13|16252.57|16172.57|10
1724672400000|2024-08-26 11:40:00|16252.35|16172.35|16256.43|16176.43|16256.43|16176.43|16252.16|16172.16|10
1724672410000|2024-08-26 11:40:10|16256.35|16176.35|16255.01|16175.01|16256.35|16176.35|16254.78|16174.78|9
1724672420000|2024-08-26 11:40:20|16254.93|16174.93|16257.09|16177.09|16257.13|16177.13|16254.93|16174.93|10
1724672430000|2024-08-26 11:40:30|16257.1|16177.1|16256.07|16176.07|16257.1|16177.1|16255.93|16175.93|10
1724672440000|2024-08-26 11:40:40|16256.31|16176.31|16256.52|16176.52|16256.62|16176.62|16256.31|16176.31|8
1724672450000|2024-08-26 11:40:50|16256.6|16176.6|16258.89|16178.89|16258.9|16178.9|16256.55|16176.55|10
1724672460000|2024-08-26 11:41:00|16258.96|16178.96|16259.67|16179.67|16259.67|16179.67|16258.96|16178.96|7
1724672470000|2024-08-26 11:41:10|16259.61|16179.61|16256.77|16176.77|16259.61|16179.61|16256.77|16176.77|10
1724672480000|2024-08-26 11:41:20|16256.83|16176.83|16254.09|16174.09|16256.83|16176.83|16254.09|16174.09|9
1724672490000|2024-08-26 11:41:30|16254.08|16174.08|16254.13|16174.13|16254.29|16174.29|16253.93|16173.93|10
1724672500000|2024-08-26 11:41:40|16254.16|16174.16|16253.2|16173.2|16254.18|16174.18|16253.2|16173.2|10
1724672510000|2024-08-26 11:41:50|16253.15|16173.15|16253.68|16173.68|16253.68|16173.68|16253.13|16173.13|10
1724672520000|2024-08-26 11:42:00|16253.42|16173.42|16253.49|16173.49|16253.6|16173.6|16252.86|16172.86|10
1724672530000|2024-08-26 11:42:10|16253.42|16173.42|16251.79|16171.79|16253.42|16173.42|16251.79|16171.79|9
1724672540000|2024-08-26 11:42:20|16251.59|16171.59|16251.88|16171.88|16252.66|16172.66|16250.57|16170.57|10
1724672550000|2024-08-26 11:42:30|16252.18|16172.18|16251.86|16171.86|16252.38|16172.38|16251.86|16171.86|9
1724672560000|2024-08-26 11:42:40|16251.84|16171.84|16249.29|16169.29|16251.84|16171.84|16249.29|16169.29|9
1724672570000|2024-08-26 11:42:50|16248.29|16168.29|16246.32|16166.32|16248.29|16168.29|16246.32|16166.32|10
1724672580000|2024-08-26 11:43:00|16245.61|16165.61|16244.92|16164.92|16245.78|16165.78|16244.92|16164.92|10
1724672590000|2024-08-26 11:43:10|16244.69|16164.69|16245.88|16165.88|16245.9|16165.9|16244.58|16164.58|10
1724672600000|2024-08-26 11:43:20|16246.01|16166.01|16245.45|16165.45|16246.01|16166.01|16245.15|16165.15|7
1724672610000|2024-08-26 11:43:30|16245.44|16165.44|16247.16|16167.16|16247.16|16167.16|16245.43|16165.43|10
1724672620000|2024-08-26 11:43:40|16247.53|16167.53|16248|16168|16248|16168|16247.53|16167.53|9
1724672630000|2024-08-26 11:43:50|16248.07|16168.07|16249.67|16169.67|16249.67|16169.67|16247.9|16167.9|10
1724672640000|2024-08-26 11:44:00|16249.84|16169.84|16250.48|16170.48|16250.48|16170.48|16249.84|16169.84|8
1724672650000|2024-08-26 11:44:10|16250.47|16170.47|16247.88|16167.88|16250.47|16170.47|16247.88|16167.88|10
1724672660000|2024-08-26 11:44:20|16247.8|16167.8|16249.52|16169.52|16249.52|16169.52|16247.46|16167.46|10
1724672670000|2024-08-26 11:44:30|16249.88|16169.88|16249.64|16169.64|16250.14|16170.14|16249.64|16169.64|9
1724672680000|2024-08-26 11:44:40|16249.36|16169.36|16247.92|16167.92|16249.53|16169.53|16247.92|16167.92|9
1724672690000|2024-08-26 11:44:50|16247.85|16167.85|16245.02|16165.02|16247.94|16167.94|16245.02|16165.02|10
1724672700000|2024-08-26 11:45:00|16244.98|16164.98|16244.51|16164.51|16244.98|16164.98|16244.51|16164.51|9
1724672710000|2024-08-26 11:45:10|16245.47|16165.47|16242.58|16162.58|16246.08|16166.08|16242.58|16162.58|10
1724672720000|2024-08-26 11:45:20|16242.52|16162.52|16237.3|16157.3|16242.52|16162.52|16237.24|16157.24|10
1724672730000|2024-08-26 11:45:30|16237.26|16157.26|16243.77|16163.77|16243.77|16163.77|16237.2|16157.2|9
1724672740000|2024-08-26 11:45:40|16242.85|16162.85|16242.46|16162.46|16242.91|16162.91|16241.98|16161.98|8
1724672750000|2024-08-26 11:45:50|16242.48|16162.48|16240.11|16160.11|16242.48|16162.48|16239.53|16159.53|10
1724672760000|2024-08-26 11:46:00|16240.14|16160.14|16240.27|16160.27|16240.27|16160.27|16239.71|16159.71|8
1724672770000|2024-08-26 11:46:10|16240.53|16160.53|16237.42|16157.42|16240.53|16160.53|16237.42|16157.42|10
1724672780000|2024-08-26 11:46:20|16237.17|16157.17|16236.92|16156.92|16238.34|16158.34|16236.87|16156.87|10
1724672790000|2024-08-26 11:46:30|16237.31|16157.31|16235.78|16155.78|16237.31|16157.31|16235.68|16155.68|10
1724672800000|2024-08-26 11:46:40|16235.8|16155.8|16235.09|16155.09|16236.22|16156.22|16235.02|16155.02|10
1724672810000|2024-08-26 11:46:50|16235.06|16155.06|16235.44|16155.44|16235.44|16155.44|16235.04|16155.04|9
1724672820000|2024-08-26 11:47:00|16235.18|16155.18|16234.44|16154.44|16235.42|16155.42|16234.44|16154.44|9
1724672830000|2024-08-26 11:47:10|16234.5|16154.5|16234.49|16154.49|16234.5|16154.5|16233.84|16153.84|10
1724672840000|2024-08-26 11:47:20|16234.6|16154.6|16234.03|16154.03|16234.6|16154.6|16233.97|16153.97|7
1724672850000|2024-08-26 11:47:30|16234.01|16154.01|16234.12|16154.12|16234.22|16154.22|16233.87|16153.87|10
1724672860000|2024-08-26 11:47:40|16233.65|16153.65|16236.01|16156.01|16236.01|16156.01|16233.65|16153.65|10
1724672870000|2024-08-26 11:47:50|16236.02|16156.02|16236.09|16156.09|16236.65|16156.65|16236.02|16156.02|10
1724672880000|2024-08-26 11:48:00|16235.96|16155.96|16236.92|16156.92|16237.23|16157.23|16235.96|16155.96|8
1724672890000|2024-08-26 11:48:10|16236.25|16156.25|16237.9|16157.9|16237.9|16157.9|16236.25|16156.25|9
1724672900000|2024-08-26 11:48:20|16237.82|16157.82|16235.27|16155.27|16237.82|16157.82|16235.27|16155.27|10
1724672910000|2024-08-26 11:48:30|16235.23|16155.23|16234.59|16154.59|16235.23|16155.23|16234.59|16154.59|9
1724672920000|2024-08-26 11:48:40|16234.75|16154.75|16234.52|16154.52|16234.77|16154.77|16234.52|16154.52|7
1724672930000|2024-08-26 11:48:50|16234.46|16154.46|16232.96|16152.96|16234.57|16154.57|16232.96|16152.96|10
1724672940000|2024-08-26 11:49:00|16232.71|16152.71|16233.34|16153.34|16235.26|16155.26|16232.71|16152.71|10
1724672950000|2024-08-26 11:49:10|16233.37|16153.37|16234.5|16154.5|16234.52|16154.52|16233.37|16153.37|10
1724672960000|2024-08-26 11:49:20|16234.74|16154.74|16234.67|16154.67|16234.85|16154.85|16234.67|16154.67|9
1724672970000|2024-08-26 11:49:30|16234.57|16154.57|16234.35|16154.35|16234.57|16154.57|16233.9|16153.9|9
1724672980000|2024-08-26 11:49:40|16234.31|16154.31|16234.18|16154.18|16234.31|16154.31|16234.06|16154.06|9
1724672990000|2024-08-26 11:49:50|16234.17|16154.17|16234.21|16154.21|16234.7|16154.7|16234.17|16154.17|10
1724673000000|2024-08-26 11:50:00|16234.24|16154.24|16234.84|16154.84|16234.92|16154.92|16234.01|16154.01|10
1724673010000|2024-08-26 11:50:10|16235.09|16155.09|16232.57|16152.57|16235.09|16155.09|16232.57|16152.57|10
1724673020000|2024-08-26 11:50:20|16231.5|16151.5|16233.97|16153.97|16233.97|16153.97|16231.5|16151.5|9
1724673030000|2024-08-26 11:50:30|16234.3|16154.3|16233.66|16153.66|16234.3|16154.3|16233.16|16153.16|10
1724673040000|2024-08-26 11:50:40|16234.31|16154.31|16234.12|16154.12|16234.31|16154.31|16234.07|16154.07|9
1724673050000|2024-08-26 11:50:50|16234.2|16154.2|16237.57|16157.57|16237.74|16157.74|16234.2|16154.2|10
1724673060000|2024-08-26 11:51:00|16237.41|16157.41|16236.42|16156.42|16237.41|16157.41|16236.42|16156.42|10
1724673070000|2024-08-26 11:51:10|16236.15|16156.15|16235.26|16155.26|16236.53|16156.53|16235.26|16155.26|10
1724673080000|2024-08-26 11:51:20|16235.4|16155.4|16235.83|16155.83|16235.83|16155.83|16235.4|16155.4|10
1724673090000|2024-08-26 11:51:30|16235.76|16155.76|16235.91|16155.91|16235.91|16155.91|16235.29|16155.29|9
1724673100000|2024-08-26 11:51:40|16235.83|16155.83|16235.89|16155.89|16236.22|16156.22|16233.2|16153.2|10
1724673110000|2024-08-26 11:51:50|16239.26|16159.26|16239.07|16159.07|16239.26|16159.26|16239.07|16159.07|9
1724673120000|2024-08-26 11:52:00|16239.42|16159.42|16239.47|16159.47|16239.73|16159.73|16239.42|16159.42|9
1724673130000|2024-08-26 11:52:10|16239.52|16159.52|16239.29|16159.29|16239.52|16159.52|16237.38|16157.38|10
1724673140000|2024-08-26 11:52:20|16239.17|16159.17|16235.14|16155.14|16239.17|16159.17|16234.8|16154.8|10
1724673150000|2024-08-26 11:52:30|16235.28|16155.28|16233.88|16153.88|16235.33|16155.33|16233.88|16153.88|10
1724673160000|2024-08-26 11:52:40|16233.74|16153.74|16233.55|16153.55|16233.83|16153.83|16233.46|16153.46|10
1724673170000|2024-08-26 11:52:50|16233.47|16153.47|16233.22|16153.22|16233.53|16153.53|16233.22|16153.22|10
1724673180000|2024-08-26 11:53:00|16233.33|16153.33|16232.24|16152.24|16233.33|16153.33|16232.24|16152.24|8
1724673190000|2024-08-26 11:53:10|16233.06|16153.06|16231.81|16151.81|16233.63|16153.63|16231.81|16151.81|10
1724673200000|2024-08-26 11:53:20|16231.3|16151.3|16232.65|16152.65|16232.65|16152.65|16230.89|16150.89|10
1724673210000|2024-08-26 11:53:30|16232.82|16152.82|16233.55|16153.55|16233.59|16153.59|16232.82|16152.82|10
1724673220000|2024-08-26 11:53:40|16233.69|16153.69|16235.14|16155.14|16236.06|16156.06|16233.69|16153.69|10
1724673230000|2024-08-26 11:53:50|16232.58|16152.58|16232.4|16152.4|16232.58|16152.58|16232.07|16152.07|10
1724673240000|2024-08-26 11:54:00|16232.43|16152.43|16234.33|16154.33|16234.4|16154.4|16232.43|16152.43|9
1724673250000|2024-08-26 11:54:10|16234.39|16154.39|16237.61|16157.61|16237.74|16157.74|16233.16|16153.16|10
1724673260000|2024-08-26 11:54:20|16238.56|16158.56|16239.73|16159.73|16239.73|16159.73|16238.56|16158.56|10
1724673270000|2024-08-26 11:54:30|16239.46|16159.46|16238.93|16158.93|16239.58|16159.58|16238.93|16158.93|10
1724673280000|2024-08-26 11:54:40|16238.61|16158.61|16238.32|16158.32|16238.61|16158.61|16238.02|16158.02|10
1724673290000|2024-08-26 11:54:50|16238.38|16158.38|16237.9|16157.9|16239.28|16159.28|16237.9|16157.9|9
1724673300000|2024-08-26 11:55:00|16237.77|16157.77|16232.55|16152.55|16238.04|16158.04|16232.55|16152.55|10
1724673310000|2024-08-26 11:55:10|16232.21|16152.21|16229.97|16149.97|16232.21|16152.21|16229.97|16149.97|10
1724673320000|2024-08-26 11:55:20|16229.69|16149.69|16226.98|16146.98|16229.69|16149.69|16226.98|16146.98|9
1724673330000|2024-08-26 11:55:30|16226.79|16146.79|16227.7|16147.7|16227.82|16147.82|16226.69|16146.69|10
1724673340000|2024-08-26 11:55:40|16227.57|16147.57|16227.38|16147.38|16227.59|16147.59|16227.36|16147.36|9
1724673350000|2024-08-26 11:55:50|16227.36|16147.36|16226.53|16146.53|16227.36|16147.36|16226.47|16146.47|10
1724673360000|2024-08-26 11:56:00|16226.42|16146.42|16226.12|16146.12|16226.85|16146.85|16226.12|16146.12|9
1724673370000|2024-08-26 11:56:10|16225.97|16145.97|16227.91|16147.91|16227.99|16147.99|16223.21|16143.21|10
1724673380000|2024-08-26 11:56:20|16228.09|16148.09|16228.51|16148.51|16228.51|16148.51|16227.24|16147.24|10
1724673390000|2024-08-26 11:56:30|16228.45|16148.45|16228.86|16148.86|16228.86|16148.86|16228.32|16148.32|10
1724673400000|2024-08-26 11:56:40|16228.62|16148.62|16228.94|16148.94|16228.98|16148.98|16228.62|16148.62|8
1724673410000|2024-08-26 11:56:50|16228.95|16148.95|16228.83|16148.83|16229.12|16149.12|16228.83|16148.83|8
1724673420000|2024-08-26 11:57:00|16228.85|16148.85|16227.53|16147.53|16228.85|16148.85|16227.45|16147.45|9
1724673430000|2024-08-26 11:57:10|16227.61|16147.61|16224.8|16144.8|16227.61|16147.61|16224.8|16144.8|10
1724673440000|2024-08-26 11:57:20|16224.68|16144.68|16222.36|16142.36|16224.85|16144.85|16222.36|16142.36|9
1724673450000|2024-08-26 11:57:30|16222.37|16142.37|16219.93|16139.93|16222.45|16142.45|16219.93|16139.93|10
1724673460000|2024-08-26 11:57:40|16219.61|16139.61|16217.69|16137.69|16219.61|16139.61|16217.69|16137.69|9
1724673470000|2024-08-26 11:57:50|16217.5|16137.5|16217.31|16137.31|16217.59|16137.59|16217.04|16137.04|8
1724673480000|2024-08-26 11:58:00|16217.11|16137.11|16217.16|16137.16|16217.16|16137.16|16216.76|16136.76|10
1724673490000|2024-08-26 11:58:10|16216.34|16136.34|16217.04|16137.04|16217.04|16137.04|16215.65|16135.65|9
1724673500000|2024-08-26 11:58:20|16217.52|16137.52|16218.37|16138.37|16218.37|16138.37|16217.52|16137.52|10
1724673510000|2024-08-26 11:58:30|16218.38|16138.38|16216.92|16136.92|16218.38|16138.38|16216.45|16136.45|10
1724673520000|2024-08-26 11:58:40|16217.38|16137.38|16218.46|16138.46|16218.49|16138.49|16217.38|16137.38|10
1724673530000|2024-08-26 11:58:50|16218.4|16138.4|16214.08|16134.08|16219.17|16139.17|16214.08|16134.08|8
1724673540000|2024-08-26 11:59:00|16214.09|16134.09|16214.61|16134.61|16214.67|16134.67|16214.06|16134.06|8
1724673550000|2024-08-26 11:59:10|16214.5|16134.5|16213.73|16133.73|16214.5|16134.5|16213.23|16133.23|9
1724673560000|2024-08-26 11:59:20|16213.59|16133.59|16213.76|16133.76|16214.22|16134.22|16213.59|16133.59|9
1724673570000|2024-08-26 11:59:30|16213.75|16133.75|16213.35|16133.35|16213.75|16133.75|16213.35|16133.35|8
1724673580000|2024-08-26 11:59:40|16213.34|16133.34|16212.9|16132.9|16213.36|16133.36|16212.79|16132.79|8
1724673590000|2024-08-26 11:59:50|16212.89|16132.89|16212.62|16132.62|16212.91|16132.91|16212.62|16132.62|8
1724673600000|2024-08-26 12:00:00|16212.56|16132.56|16210.86|16130.86|16212.56|16132.56|16210.86|16130.86|10
1724673610000|2024-08-26 12:00:10|16210.81|16130.81|16213.36|16133.36|16213.83|16133.83|16210.56|16130.56|10
1724673620000|2024-08-26 12:00:20|16213.45|16133.45|16215.44|16135.44|16215.51|16135.51|16213.45|16133.45|10
1724673630000|2024-08-26 12:00:30|16215.89|16135.89|16217.71|16137.71|16218.42|16138.42|16215.76|16135.76|10
1724673640000|2024-08-26 12:00:40|16217.63|16137.63|16215.4|16135.4|16217.63|16137.63|16215.4|16135.4|10
1724673650000|2024-08-26 12:00:50|16215.07|16135.07|16213.24|16133.24|16215.07|16135.07|16213.23|16133.23|10
1724673660000|2024-08-26 12:01:00|16212.8|16132.8|16211.35|16131.35|16213.16|16133.16|16211.35|16131.35|7
1724673670000|2024-08-26 12:01:10|16211.77|16131.77|16213.62|16133.62|16213.62|16133.62|16211.77|16131.77|9
1724673680000|2024-08-26 12:01:20|16214|16134|16215.01|16135.01|16215.3|16135.3|16214|16134|10
1724673690000|2024-08-26 12:01:30|16214.98|16134.98|16216.69|16136.69|16216.69|16136.69|16214.97|16134.97|10
1724673700000|2024-08-26 12:01:40|16216.87|16136.87|16217.39|16137.39|16217.39|16137.39|16216.87|16136.87|10
1724673710000|2024-08-26 12:01:50|16217.49|16137.49|16219.34|16139.34|16219.34|16139.34|16217.03|16137.03|10
1724673720000|2024-08-26 12:02:00|16219.36|16139.36|16220.82|16140.82|16220.82|16140.82|16219.36|16139.36|9
1724673730000|2024-08-26 12:02:10|16220.6|16140.6|16222.96|16142.96|16222.96|16142.96|16218.87|16138.87|10
1724673740000|2024-08-26 12:02:20|16222.93|16142.93|16222.26|16142.26|16223.39|16143.39|16222.26|16142.26|10
1724673750000|2024-08-26 12:02:30|16222.05|16142.05|16221.23|16141.23|16222.75|16142.75|16220.84|16140.84|10
1724673760000|2024-08-26 12:02:40|16221.34|16141.34|16223.33|16143.33|16223.34|16143.34|16221.34|16141.34|10
1724673770000|2024-08-26 12:02:50|16223.39|16143.39|16216.78|16136.78|16223.39|16143.39|16216.78|16136.78|10
1724673780000|2024-08-26 12:03:00|16216.79|16136.79|16214.11|16134.11|16216.79|16136.79|16214.11|16134.11|10
1724673790000|2024-08-26 12:03:10|16213.52|16133.52|16212.88|16132.88|16213.52|16133.52|16212.47|16132.47|9
1724673800000|2024-08-26 12:03:20|16212.81|16132.81|16211.43|16131.43|16212.81|16132.81|16211.43|16131.43|10
1724673810000|2024-08-26 12:03:30|16211.37|16131.37|16210.43|16130.43|16211.54|16131.54|16210.43|16130.43|10
1724673820000|2024-08-26 12:03:40|16210.52|16130.52|16211.09|16131.09|16211.45|16131.45|16210.37|16130.37|10
1724673830000|2024-08-26 12:03:50|16211.07|16131.07|16209.86|16129.86|16211.07|16131.07|16209.86|16129.86|10
1724673840000|2024-08-26 12:04:00|16209.97|16129.97|16208.18|16128.18|16209.97|16129.97|16208.18|16128.18|10
1724673850000|2024-08-26 12:04:10|16208.16|16128.16|16205.65|16125.65|16208.16|16128.16|16205.27|16125.27|10
1724673860000|2024-08-26 12:04:20|16205.37|16125.37|16205.19|16125.19|16205.37|16125.37|16204.23|16124.23|10
1724673870000|2024-08-26 12:04:30|16205.17|16125.17|16205.56|16125.56|16205.56|16125.56|16204.65|16124.65|10
1724673880000|2024-08-26 12:04:40|16206.08|16126.08|16207.72|16127.72|16207.86|16127.86|16206.08|16126.08|10
1724673890000|2024-08-26 12:04:50|16207.49|16127.49|16207.64|16127.64|16207.95|16127.95|16207.49|16127.49|8
1724673900000|2024-08-26 12:05:00|16208.34|16128.34|16209.85|16129.85|16209.85|16129.85|16208.06|16128.06|10
1724673910000|2024-08-26 12:05:10|16209.92|16129.92|16213.43|16133.43|16213.43|16133.43|16209.92|16129.92|10
1724673920000|2024-08-26 12:05:20|16213.74|16133.74|16215.19|16135.19|16215.19|16135.19|16213.74|16133.74|10
1724673930000|2024-08-26 12:05:30|16215.26|16135.26|16219.15|16139.15|16219.15|16139.15|16215.26|16135.26|10
1724673940000|2024-08-26 12:05:40|16219.24|16139.24|16220.14|16140.14|16220.19|16140.19|16219|16139|10
1724673950000|2024-08-26 12:05:50|16220.2|16140.2|16221.54|16141.54|16221.54|16141.54|16220.02|16140.02|10
1724673960000|2024-08-26 12:06:00|16222.72|16142.72|16220.8|16140.8|16222.98|16142.98|16220.8|16140.8|10
1724673970000|2024-08-26 12:06:10|16220.72|16140.72|16218.97|16138.97|16220.72|16140.72|16218.7|16138.7|10
1724673980000|2024-08-26 12:06:20|16218.89|16138.89|16219.02|16139.02|16219.13|16139.13|16218.84|16138.84|7
1724673990000|2024-08-26 12:06:30|16219|16139|16220.2|16140.2|16220.39|16140.39|16218.77|16138.77|10
1724674000000|2024-08-26 12:06:40|16220.18|16140.18|16219.96|16139.96|16220.65|16140.65|16219.92|16139.92|9
1724674010000|2024-08-26 12:06:50|16219.97|16139.97|16221.23|16141.23|16221.23|16141.23|16219.77|16139.77|10
1724674020000|2024-08-26 12:07:00|16221.66|16141.66|16221.96|16141.96|16222.06|16142.06|16221.66|16141.66|9
1724674030000|2024-08-26 12:07:10|16221.9|16141.9|16224.47|16144.47|16224.52|16144.52|16221.88|16141.88|10
1724674040000|2024-08-26 12:07:20|16224.28|16144.28|16224.7|16144.7|16224.7|16144.7|16223.84|16143.84|10
1724674050000|2024-08-26 12:07:30|16224.79|16144.79|16224.56|16144.56|16224.94|16144.94|16224.29|16144.29|10
1724674060000|2024-08-26 12:07:40|16224.55|16144.55|16226.41|16146.41|16226.41|16146.41|16224.31|16144.31|10
1724674070000|2024-08-26 12:07:50|16226.09|16146.09|16226.6|16146.6|16226.76|16146.76|16226.09|16146.09|9
1724674080000|2024-08-26 12:08:00|16226.66|16146.66|16230.29|16150.29|16230.29|16150.29|16226.66|16146.66|10
1724674090000|2024-08-26 12:08:10|16230.11|16150.11|16228.03|16148.03|16230.11|16150.11|16228.03|16148.03|9
1724674100000|2024-08-26 12:08:20|16229.09|16149.09|16229.3|16149.3|16229.75|16149.75|16229.09|16149.09|9
1724674110000|2024-08-26 12:08:30|16229.15|16149.15|16228.58|16148.58|16229.15|16149.15|16227.69|16147.69|10
1724674120000|2024-08-26 12:08:40|16228.54|16148.54|16228.28|16148.28|16228.93|16148.93|16228.28|16148.28|9
1724674130000|2024-08-26 12:08:50|16228.13|16148.13|16227.19|16147.19|16228.13|16148.13|16226.9|16146.9|10
1724674140000|2024-08-26 12:09:00|16227.1|16147.1|16228.23|16148.23|16228.23|16148.23|16227.1|16147.1|10
1724674150000|2024-08-26 12:09:10|16228.31|16148.31|16228.76|16148.76|16228.86|16148.86|16228.31|16148.31|9
1724674160000|2024-08-26 12:09:20|16228.79|16148.79|16230|16150|16230|16150|16228.79|16148.79|9
1724674170000|2024-08-26 12:09:30|16230.04|16150.04|16230.71|16150.71|16231.58|16151.58|16230.04|16150.04|10
1724674180000|2024-08-26 12:09:40|16230.59|16150.59|16230.05|16150.05|16230.59|16150.59|16230.05|16150.05|9
1724674190000|2024-08-26 12:09:50|16230.02|16150.02|16229.85|16149.85|16230.13|16150.13|16229.76|16149.76|10
1724674200000|2024-08-26 12:10:00|16231.43|16151.43|16229.21|16149.21|16231.43|16151.43|16229.21|16149.21|8
1724674210000|2024-08-26 12:10:10|16229.18|16149.18|16228.25|16148.25|16229.18|16149.18|16227.86|16147.86|10
1724674220000|2024-08-26 12:10:20|16228.32|16148.32|16225.98|16145.98|16228.48|16148.48|16225.98|16145.98|9
1724674230000|2024-08-26 12:10:30|16225.9|16145.9|16225.09|16145.09|16226.31|16146.31|16225.09|16145.09|10
1724674240000|2024-08-26 12:10:40|16225.26|16145.26|16225.13|16145.13|16225.26|16145.26|16224.83|16144.83|10
1724674250000|2024-08-26 12:10:50|16225.14|16145.14|16223.93|16143.93|16225.14|16145.14|16223.93|16143.93|8
1724674260000|2024-08-26 12:11:00|16224.15|16144.15|16224.09|16144.09|16224.4|16144.4|16224.08|16144.08|10
1724674270000|2024-08-26 12:11:10|16224.14|16144.14|16223.39|16143.39|16224.14|16144.14|16223.33|16143.33|10
1724674280000|2024-08-26 12:11:20|16223.38|16143.38|16227.84|16147.84|16227.84|16147.84|16223.38|16143.38|10
1724674290000|2024-08-26 12:11:30|16227.83|16147.83|16228.76|16148.76|16228.76|16148.76|16227.83|16147.83|10
1724674300000|2024-08-26 12:11:40|16228.79|16148.79|16229.54|16149.54|16229.54|16149.54|16228.79|16148.79|10
1724674310000|2024-08-26 12:11:50|16229.46|16149.46|16229.47|16149.47|16229.55|16149.55|16229.34|16149.34|10
1724674320000|2024-08-26 12:12:00|16229.64|16149.64|16227.51|16147.51|16229.65|16149.65|16227.51|16147.51|10
1724674330000|2024-08-26 12:12:10|16227.52|16147.52|16228.15|16148.15|16228.15|16148.15|16226.02|16146.02|10
1724674340000|2024-08-26 12:12:20|16228.51|16148.51|16227.39|16147.39|16228.54|16148.54|16227.36|16147.36|10
1724674350000|2024-08-26 12:12:30|16227.36|16147.36|16227.91|16147.91|16227.91|16147.91|16227.31|16147.31|9
1724674360000|2024-08-26 12:12:40|16227.9|16147.9|16230.92|16150.92|16230.92|16150.92|16227.9|16147.9|10
1724674370000|2024-08-26 12:12:50|16230.74|16150.74|16231.24|16151.24|16231.92|16151.92|16229.12|16149.12|10
1724674380000|2024-08-26 12:13:00|16231.01|16151.01|16231.44|16151.44|16231.49|16151.49|16230.97|16150.97|9
1724674390000|2024-08-26 12:13:10|16231.43|16151.43|16232.28|16152.28|16232.28|16152.28|16231.25|16151.25|10
1724674400000|2024-08-26 12:13:20|16232.39|16152.39|16232.09|16152.09|16232.39|16152.39|16230.66|16150.66|10
1724674410000|2024-08-26 12:13:30|16232.12|16152.12|16234.88|16154.88|16234.88|16154.88|16232.09|16152.09|10
1724674420000|2024-08-26 12:13:40|16235.48|16155.48|16236.32|16156.32|16237.27|16157.27|16235.31|16155.31|9
1724674430000|2024-08-26 12:13:50|16235.85|16155.85|16237.48|16157.48|16237.48|16157.48|16235.58|16155.58|9
1724674440000|2024-08-26 12:14:00|16237.64|16157.64|16238.19|16158.19|16238.19|16158.19|16237.63|16157.63|10
1724674450000|2024-08-26 12:14:10|16238.18|16158.18|16238.05|16158.05|16238.37|16158.37|16237.76|16157.76|10
1724674460000|2024-08-26 12:14:20|16238.04|16158.04|16237.57|16157.57|16238.04|16158.04|16237.57|16157.57|10
1724674470000|2024-08-26 12:14:30|16237.51|16157.51|16237.32|16157.32|16237.65|16157.65|16236.71|16156.71|10
1724674480000|2024-08-26 12:14:40|16237.4|16157.4|16236.59|16156.59|16237.4|16157.4|16236.59|16156.59|7
1724674490000|2024-08-26 12:14:50|16236.25|16156.25|16234.95|16154.95|16236.25|16156.25|16234.95|16154.95|9
1724674500000|2024-08-26 12:15:00|16234.94|16154.94|16233.58|16153.58|16234.95|16154.95|16233.58|16153.58|10
1724674510000|2024-08-26 12:15:10|16233.52|16153.52|16232.47|16152.47|16233.52|16153.52|16232.47|16152.47|10
1724674520000|2024-08-26 12:15:20|16232.7|16152.7|16237.08|16157.08|16237.08|16157.08|16232.66|16152.66|10
1724674530000|2024-08-26 12:15:30|16237.09|16157.09|16235.28|16155.28|16237.29|16157.29|16235.28|16155.28|9
1724674540000|2024-08-26 12:15:40|16235.26|16155.26|16234.04|16154.04|16235.26|16155.26|16234.04|16154.04|10
1724674550000|2024-08-26 12:15:50|16233.93|16153.93|16235.36|16155.36|16235.36|16155.36|16233.51|16153.51|10
1724674560000|2024-08-26 12:16:00|16235.31|16155.31|16232.3|16152.3|16235.31|16155.31|16232.3|16152.3|9
1724674570000|2024-08-26 12:16:10|16232.04|16152.04|16232.86|16152.86|16232.86|16152.86|16230.83|16150.83|10
1724674580000|2024-08-26 12:16:20|16232.84|16152.84|16230.98|16150.98|16232.84|16152.84|16230.16|16150.16|10
1724674590000|2024-08-26 12:16:30|16231.27|16151.27|16228.17|16148.17|16231.27|16151.27|16228.17|16148.17|8
1724674600000|2024-08-26 12:16:40|16227.92|16147.92|16227.07|16147.07|16227.92|16147.92|16226.96|16146.96|9
1724674610000|2024-08-26 12:16:50|16226.95|16146.95|16225.75|16145.75|16226.95|16146.95|16225.68|16145.68|10
1724674620000|2024-08-26 12:17:00|16223.91|16143.91|16222.31|16142.31|16223.91|16143.91|16222.31|16142.31|10
1724674630000|2024-08-26 12:17:10|16222.08|16142.08|16220.72|16140.72|16222.08|16142.08|16220.18|16140.18|10
1724674640000|2024-08-26 12:17:20|16220.14|16140.14|16219.23|16139.23|16220.14|16140.14|16219.23|16139.23|9
1724674650000|2024-08-26 12:17:30|16218.23|16138.23|16215.4|16135.4|16218.23|16138.23|16215.32|16135.32|10
1724674660000|2024-08-26 12:17:40|16215.35|16135.35|16212.96|16132.96|16215.35|16135.35|16212.96|16132.96|10
1724674670000|2024-08-26 12:17:50|16212.64|16132.64|16210.65|16130.65|16212.64|16132.64|16210.65|16130.65|10
1724674680000|2024-08-26 12:18:00|16210.56|16130.56|16210.37|16130.37|16210.75|16130.75|16210.37|16130.37|10
1724674690000|2024-08-26 12:18:10|16210.19|16130.19|16211.39|16131.39|16211.39|16131.39|16208.73|16128.73|10
1724674700000|2024-08-26 12:18:20|16211.8|16131.8|16210.42|16130.42|16212.69|16132.69|16210.33|16130.33|10
1724674710000|2024-08-26 12:18:30|16210.64|16130.64|16208.99|16128.99|16210.64|16130.64|16208.84|16128.84|10
1724674720000|2024-08-26 12:18:40|16208.91|16128.91|16208.66|16128.66|16209.1|16129.1|16208.66|16128.66|10
1724674730000|2024-08-26 12:18:50|16208.61|16128.61|16207.64|16127.64|16208.61|16128.61|16207.37|16127.37|10
1724674740000|2024-08-26 12:19:00|16207.43|16127.43|16206.7|16126.7|16207.43|16127.43|16206.28|16126.28|10
1724674750000|2024-08-26 12:19:10|16207.03|16127.03|16206.06|16126.06|16207.12|16127.12|16206.06|16126.06|9
1724674760000|2024-08-26 12:19:20|16205.97|16125.97|16205.68|16125.68|16206.05|16126.05|16205.51|16125.51|9
1724674770000|2024-08-26 12:19:30|16205.52|16125.52|16206.07|16126.07|16206.15|16126.15|16205.52|16125.52|10
1724674780000|2024-08-26 12:19:40|16206.27|16126.27|16206.05|16126.05|16206.4|16126.4|16205.37|16125.37|10
1724674790000|2024-08-26 12:19:50|16206.45|16126.45|16201.72|16121.72|16206.45|16126.45|16201.72|16121.72|10
1724674800000|2024-08-26 12:20:00|16201.69|16121.69|16200.99|16120.99|16201.85|16121.85|16200.81|16120.81|9
1724674810000|2024-08-26 12:20:10|16201.07|16121.07|16199.42|16119.42|16201.07|16121.07|16198.67|16118.67|10
1724674820000|2024-08-26 12:20:20|16199.54|16119.54|16199.69|16119.69|16199.97|16119.97|16199.54|16119.54|10
1724674830000|2024-08-26 12:20:30|16199.99|16119.99|16202.17|16122.17|16202.19|16122.19|16199.99|16119.99|10
1724674840000|2024-08-26 12:20:40|16202.2|16122.2|16201.17|16121.17|16202.2|16122.2|16201.17|16121.17|10
1724674850000|2024-08-26 12:20:50|16200.95|16120.95|16201.62|16121.62|16201.62|16121.62|16200.79|16120.79|10
1724674860000|2024-08-26 12:21:00|16201.7|16121.7|16203.17|16123.17|16203.17|16123.17|16201.7|16121.7|10
1724674870000|2024-08-26 12:21:10|16203.69|16123.69|16205.68|16125.68|16205.68|16125.68|16203.69|16123.69|10
1724674880000|2024-08-26 12:21:20|16205.86|16125.86|16206.92|16126.92|16206.92|16126.92|16205.86|16125.86|10
1724674890000|2024-08-26 12:21:30|16206.99|16126.99|16208.33|16128.33|16208.33|16128.33|16206.99|16126.99|10
1724674900000|2024-08-26 12:21:40|16208.56|16128.56|16209.41|16129.41|16210.33|16130.33|16208.56|16128.56|10
1724674910000|2024-08-26 12:21:50|16209.06|16129.06|16208.04|16128.04|16209.06|16129.06|16208.04|16128.04|10
1724674920000|2024-08-26 12:22:00|16207.48|16127.48|16206.49|16126.49|16207.8|16127.8|16206.43|16126.43|10
1724674930000|2024-08-26 12:22:10|16206.33|16126.33|16206.01|16126.01|16206.33|16126.33|16204.62|16124.62|10
1724674940000|2024-08-26 12:22:20|16205.97|16125.97|16204.98|16124.98|16206.26|16126.26|16204.98|16124.98|10
1724674950000|2024-08-26 12:22:30|16204.94|16124.94|16203.38|16123.38|16204.94|16124.94|16203.38|16123.38|10
1724674960000|2024-08-26 12:22:40|16202.75|16122.75|16200.98|16120.98|16202.75|16122.75|16200.74|16120.74|9
1724674970000|2024-08-26 12:22:50|16201.9|16121.9|16201.66|16121.66|16202.09|16122.09|16199.97|16119.97|10
1724674980000|2024-08-26 12:23:00|16201.83|16121.83|16201.91|16121.91|16202.21|16122.21|16201.75|16121.75|10
1724674990000|2024-08-26 12:23:10|16201.74|16121.74|16199.16|16119.16|16201.85|16121.85|16199.16|16119.16|10
1724675000000|2024-08-26 12:23:20|16198.75|16118.75|16195.53|16115.53|16198.75|16118.75|16195.53|16115.53|9
1724675010000|2024-08-26 12:23:30|16195.14|16115.14|16193.68|16113.68|16195.14|16115.14|16193.47|16113.47|9
1724675020000|2024-08-26 12:23:40|16193.46|16113.46|16193.43|16113.43|16193.54|16113.54|16192.64|16112.64|10
1724675030000|2024-08-26 12:23:50|16193.47|16113.47|16195.26|16115.26|16195.32|16115.32|16193.47|16113.47|10
1724675040000|2024-08-26 12:24:00|16195.49|16115.49|16190.11|16110.11|16195.49|16115.49|16190.11|16110.11|9
1724675050000|2024-08-26 12:24:10|16190.08|16110.08|16186.64|16106.64|16190.08|16110.08|16186.64|16106.64|10
1724675060000|2024-08-26 12:24:20|16186.6|16106.6|16186.95|16106.95|16186.95|16106.95|16186.57|16106.57|9
1724675070000|2024-08-26 12:24:30|16186.96|16106.96|16186.2|16106.2|16186.96|16106.96|16186.08|16106.08|10
1724675080000|2024-08-26 12:24:40|16186.33|16106.33|16186.36|16106.36|16186.42|16106.42|16185.92|16105.92|9
1724675090000|2024-08-26 12:24:50|16185.92|16105.92|16186.79|16106.79|16186.79|16106.79|16185.92|16105.92|9
1724675100000|2024-08-26 12:25:00|16186.84|16106.84|16183.33|16103.33|16187.08|16107.08|16183.33|16103.33|10
1724675110000|2024-08-26 12:25:10|16183.55|16103.55|16182.51|16102.51|16183.55|16103.55|16182.14|16102.14|10
1724675120000|2024-08-26 12:25:20|16182.58|16102.58|16181.67|16101.67|16182.58|16102.58|16181.56|16101.56|10
1724675130000|2024-08-26 12:25:30|16181.58|16101.58|16180.47|16100.47|16181.58|16101.58|16180.47|16100.47|9
1724675140000|2024-08-26 12:25:40|16180.45|16100.45|16179.02|16099.02|16180.45|16100.45|16179.02|16099.02|10
1724675150000|2024-08-26 12:25:50|16179.27|16099.27|16179.15|16099.15|16179.31|16099.31|16179|16099|10
1724675160000|2024-08-26 12:26:00|16179.07|16099.07|16178.8|16098.8|16179.27|16099.27|16178.43|16098.43|10
1724675170000|2024-08-26 12:26:10|16178.89|16098.89|16180.63|16100.63|16180.63|16100.63|16178.31|16098.31|10
1724675180000|2024-08-26 12:26:20|16180.33|16100.33|16179.62|16099.62|16180.65|16100.65|16179.62|16099.62|9
1724675190000|2024-08-26 12:26:30|16179.77|16099.77|16179.82|16099.82|16179.94|16099.94|16179.71|16099.71|10
1724675200000|2024-08-26 12:26:40|16179.68|16099.68|16179.51|16099.51|16180.13|16100.13|16179.51|16099.51|10
1724675210000|2024-08-26 12:26:50|16179.56|16099.56|16179.86|16099.86|16179.86|16099.86|16179.47|16099.47|10
1724675220000|2024-08-26 12:27:00|16180.16|16100.16|16178.93|16098.93|16180.16|16100.16|16178.8|16098.8|10
1724675230000|2024-08-26 12:27:10|16179.06|16099.06|16178.75|16098.75|16179.51|16099.51|16178.75|16098.75|9
1724675240000|2024-08-26 12:27:20|16178.69|16098.69|16177.52|16097.52|16178.8|16098.8|16177.52|16097.52|8
1724675250000|2024-08-26 12:27:30|16177.36|16097.36|16175.64|16095.64|16177.36|16097.36|16175.49|16095.49|10
1724675260000|2024-08-26 12:27:40|16175.2|16095.2|16176.03|16096.03|16176.26|16096.26|16174.99|16094.99|10
1724675270000|2024-08-26 12:27:50|16176.07|16096.07|16175.24|16095.24|16176.43|16096.43|16175.24|16095.24|9
1724675280000|2024-08-26 12:28:00|16175.21|16095.21|16174.67|16094.67|16175.45|16095.45|16174.63|16094.63|10
1724675290000|2024-08-26 12:28:10|16174.64|16094.64|16172.96|16092.96|16174.64|16094.64|16172.91|16092.91|10
1724675300000|2024-08-26 12:28:20|16172.72|16092.72|16173.27|16093.27|16173.27|16093.27|16172.28|16092.28|9
1724675310000|2024-08-26 12:28:30|16173.45|16093.45|16174.82|16094.82|16174.82|16094.82|16173.45|16093.45|9
1724675320000|2024-08-26 12:28:40|16175.13|16095.13|16176.46|16096.46|16176.46|16096.46|16175.13|16095.13|9
1724675330000|2024-08-26 12:28:50|16177.44|16097.44|16177.28|16097.28|16177.7|16097.7|16176.94|16096.94|8
1724675340000|2024-08-26 12:29:00|16177.69|16097.69|16178.26|16098.26|16178.26|16098.26|16177.46|16097.46|10
1724675350000|2024-08-26 12:29:10|16178.2|16098.2|16178.77|16098.77|16178.77|16098.77|16178.2|16098.2|10
1724675360000|2024-08-26 12:29:20|16178.83|16098.83|16178.42|16098.42|16178.84|16098.84|16178.42|16098.42|10
1724675370000|2024-08-26 12:29:30|16178.45|16098.45|16178.34|16098.34|16178.66|16098.66|16178.29|16098.29|9
1724675380000|2024-08-26 12:29:40|16178.41|16098.41|16173.88|16093.88|16178.42|16098.42|16173.88|16093.88|9
1724675390000|2024-08-26 12:29:50|16173.91|16093.91|16173.97|16093.97|16173.97|16093.97|16173.77|16093.77|8
1724675400000|2024-08-26 12:30:00|16173.85|16093.85|16173.66|16093.66|16173.85|16093.85|16173.16|16093.16|7
1724675410000|2024-08-26 12:30:10|16173.36|16093.36|16170.13|16090.13|16173.36|16093.36|16170.13|16090.13|10
1724675420000|2024-08-26 12:30:20|16169.6|16089.6|16168.47|16088.47|16169.6|16089.6|16168.34|16088.34|10
1724675430000|2024-08-26 12:30:30|16169.25|16089.25|16176.02|16096.02|16176.02|16096.02|16169.02|16089.02|10
1724675440000|2024-08-26 12:30:40|16176.26|16096.26|16174.1|16094.1|16176.76|16096.76|16173.94|16093.94|9
1724675450000|2024-08-26 12:30:50|16173.68|16093.68|16173.88|16093.88|16174.19|16094.19|16173.66|16093.66|10
1724675460000|2024-08-26 12:31:00|16173.84|16093.84|16176.38|16096.38|16176.38|16096.38|16173.83|16093.83|10
1724675470000|2024-08-26 12:31:10|16176.47|16096.47|16177.33|16097.33|16177.33|16097.33|16176.47|16096.47|9
1724675480000|2024-08-26 12:31:20|16177.67|16097.67|16180.58|16100.58|16180.58|16100.58|16177.67|16097.67|10
1724675490000|2024-08-26 12:31:30|16181.2|16101.2|16182.78|16102.78|16183.29|16103.29|16181.2|16101.2|10
1724675500000|2024-08-26 12:31:40|16182.79|16102.79|16180.83|16100.83|16182.79|16102.79|16180.71|16100.71|10
1724675510000|2024-08-26 12:31:50|16180.73|16100.73|16178.12|16098.12|16180.73|16100.73|16178.12|16098.12|10
1724675520000|2024-08-26 12:32:00|16178.23|16098.23|16176.5|16096.5|16178.23|16098.23|16176.5|16096.5|10
1724675530000|2024-08-26 12:32:10|16176.66|16096.66|16174.75|16094.75|16176.66|16096.66|16173.73|16093.73|10
1724675540000|2024-08-26 12:32:20|16174.98|16094.98|16163.49|16083.49|16174.98|16094.98|16163.49|16083.49|10
1724675550000|2024-08-26 12:32:30|16163.56|16083.56|16161.93|16081.93|16163.56|16083.56|16161.93|16081.93|9
1724675560000|2024-08-26 12:32:40|16161.91|16081.91|16158.18|16078.18|16161.97|16081.97|16157.71|16077.71|10
1724675570000|2024-08-26 12:32:50|16158.58|16078.58|16157.84|16077.84|16158.58|16078.58|16157.55|16077.55|9
1724675580000|2024-08-26 12:33:00|16158.13|16078.13|16158.24|16078.24|16158.59|16078.59|16158.13|16078.13|10
1724675590000|2024-08-26 12:33:10|16158.17|16078.17|16157.5|16077.5|16158.31|16078.31|16157.3|16077.3|10
1724675600000|2024-08-26 12:33:20|16157.42|16077.42|16155.92|16075.92|16157.42|16077.42|16155.92|16075.92|10
1724675610000|2024-08-26 12:33:30|16155.74|16075.74|16156.36|16076.36|16156.7|16076.7|16155.74|16075.74|10
1724675620000|2024-08-26 12:33:40|16155.78|16075.78|16158.65|16078.65|16158.65|16078.65|16155.78|16075.78|10
1724675630000|2024-08-26 12:33:50|16158.57|16078.57|16153.77|16073.77|16158.57|16078.57|16153.77|16073.77|10
1724675640000|2024-08-26 12:34:00|16153.75|16073.75|16148.55|16068.55|16153.75|16073.75|16148.55|16068.55|10
1724675650000|2024-08-26 12:34:10|16148.23|16068.23|16150.92|16070.92|16150.92|16070.92|16148.16|16068.16|10
1724675660000|2024-08-26 12:34:20|16151.08|16071.08|16148.41|16068.41|16151.08|16071.08|16147.52|16067.52|10
1724675670000|2024-08-26 12:34:30|16148.38|16068.38|16145.44|16065.44|16148.38|16068.38|16144.7|16064.7|10
1724675680000|2024-08-26 12:34:40|16145.43|16065.43|16145.39|16065.39|16145.69|16065.69|16144.92|16064.92|10
1724675690000|2024-08-26 12:34:50|16145.13|16065.13|16142|16062|16145.92|16065.92|16142|16062|10
1724675700000|2024-08-26 12:35:00|16139.7|16059.7|16137.17|16057.17|16139.82|16059.82|16137.17|16057.17|10
1724675710000|2024-08-26 12:35:10|16136.12|16056.12|16135.12|16055.12|16136.12|16056.12|16135.01|16055.01|10
1724675720000|2024-08-26 12:35:20|16135.34|16055.34|16134.53|16054.53|16135.43|16055.43|16134.52|16054.52|10
1724675730000|2024-08-26 12:35:30|16134.69|16054.69|16134.96|16054.96|16134.96|16054.96|16133.97|16053.97|10
1724675740000|2024-08-26 12:35:40|16134.99|16054.99|16135.6|16055.6|16135.67|16055.67|16134.99|16054.99|10
1724675750000|2024-08-26 12:35:50|16135.3|16055.3|16140.03|16060.03|16140.03|16060.03|16134.23|16054.23|9
1724675760000|2024-08-26 12:36:00|16140.19|16060.19|16140.59|16060.59|16140.59|16060.59|16140.19|16060.19|10
1724675770000|2024-08-26 12:36:10|16140.79|16060.79|16140.43|16060.43|16141.52|16061.52|16140.43|16060.43|10
1724675780000|2024-08-26 12:36:20|16140.6|16060.6|16133.36|16053.36|16140.88|16060.88|16133.09|16053.09|10
1724675790000|2024-08-26 12:36:30|16133.12|16053.12|16132.62|16052.62|16133.19|16053.19|16132.27|16052.27|9
1724675800000|2024-08-26 12:36:40|16132.47|16052.47|16131.72|16051.72|16132.47|16052.47|16131.6|16051.6|10
1724675810000|2024-08-26 12:36:50|16131.37|16051.37|16125.35|16045.35|16131.37|16051.37|16125.35|16045.35|10
1724675820000|2024-08-26 12:37:00|16124.73|16044.73|16119|16039|16124.73|16044.73|16119|16039|10
1724675830000|2024-08-26 12:37:10|16118.87|16038.87|16117.72|16037.72|16119.14|16039.14|16117.72|16037.72|10
1724675840000|2024-08-26 12:37:20|16116.84|16036.84|16115.72|16035.72|16116.84|16036.84|16115.19|16035.19|10
1724675850000|2024-08-26 12:37:30|16115.28|16035.28|16112.61|16032.61|16116.36|16036.36|16112.61|16032.61|10
1724675860000|2024-08-26 12:37:40|16112.6|16032.6|16111.13|16031.13|16112.6|16032.6|16111.13|16031.13|10
1724675870000|2024-08-26 12:37:50|16110.24|16030.24|16114.68|16034.68|16114.68|16034.68|16110.24|16030.24|10
1724675880000|2024-08-26 12:38:00|16117.26|16037.26|16117.76|16037.76|16118.3|16038.3|16116.86|16036.86|10
1724675890000|2024-08-26 12:38:10|16117.81|16037.81|16123.45|16043.45|16123.45|16043.45|16116.62|16036.62|9
1724675900000|2024-08-26 12:38:20|16123.61|16043.61|16123.17|16043.17|16123.64|16043.64|16122.2|16042.2|10
1724675910000|2024-08-26 12:38:30|16123.43|16043.43|16123.16|16043.16|16123.43|16043.43|16122.7|16042.7|10
1724675920000|2024-08-26 12:38:40|16123.17|16043.17|16122.48|16042.48|16123.73|16043.73|16122.41|16042.41|10
1724675930000|2024-08-26 12:38:50|16122.44|16042.44|16121.19|16041.19|16122.44|16042.44|16121.19|16041.19|9
1724675940000|2024-08-26 12:39:00|16121.28|16041.28|16119.77|16039.77|16121.28|16041.28|16119.41|16039.41|10
1724675950000|2024-08-26 12:39:10|16120.15|16040.15|16129.42|16049.42|16129.42|16049.42|16120.13|16040.13|9
1724675960000|2024-08-26 12:39:20|16129.28|16049.28|16130.05|16050.05|16130.22|16050.22|16129.28|16049.28|10
1724675970000|2024-08-26 12:39:30|16129.92|16049.92|16129.64|16049.64|16129.92|16049.92|16129.64|16049.64|7
1724675980000|2024-08-26 12:39:40|16130.46|16050.46|16130.89|16050.89|16130.89|16050.89|16129.97|16049.97|10
1724675990000|2024-08-26 12:39:50|16130.53|16050.53|16130.1|16050.1|16130.53|16050.53|16129.79|16049.79|9
1724676000000|2024-08-26 12:40:00|16129.89|16049.89|16131.04|16051.04|16131.04|16051.04|16129.44|16049.44|10
1724676010000|2024-08-26 12:40:10|16131.44|16051.44|16131.64|16051.64|16131.64|16051.64|16130.18|16050.18|10
1724676020000|2024-08-26 12:40:20|16131.67|16051.67|16122.36|16042.36|16131.7|16051.7|16121.2|16041.2|10
1724676030000|2024-08-26 12:40:30|16122.57|16042.57|16124.96|16044.96|16125.68|16045.68|16122.57|16042.57|10
1724676040000|2024-08-26 12:40:40|16125.08|16045.08|16125.01|16045.01|16125.23|16045.23|16124.89|16044.89|9
1724676050000|2024-08-26 12:40:50|16124.83|16044.83|16121.67|16041.67|16124.83|16044.83|16121.67|16041.67|10
1724676060000|2024-08-26 12:41:00|16121.34|16041.34|16118.75|16038.75|16121.34|16041.34|16118.75|16038.75|10
1724676070000|2024-08-26 12:41:10|16118.81|16038.81|16120.07|16040.07|16120.15|16040.15|16118.79|16038.79|10
1724676080000|2024-08-26 12:41:20|16119.98|16039.98|16120.13|16040.13|16120.57|16040.57|16119.98|16039.98|10
1724676090000|2024-08-26 12:41:30|16120.39|16040.39|16120.89|16040.89|16120.93|16040.93|16120.39|16040.39|10
1724676100000|2024-08-26 12:41:40|16120.86|16040.86|16125.36|16045.36|16127.02|16047.02|16120.44|16040.44|10
1724676110000|2024-08-26 12:41:50|16125|16045|16121.48|16041.48|16125|16045|16121.48|16041.48|10
1724676120000|2024-08-26 12:42:00|16121.46|16041.46|16122.46|16042.46|16123.4|16043.4|16121.46|16041.46|10
1724676130000|2024-08-26 12:42:10|16122.37|16042.37|16113.08|16033.08|16122.37|16042.37|16113.08|16033.08|10
1724676140000|2024-08-26 12:42:20|16113.47|16033.47|16109.8|16029.8|16113.53|16033.53|16109.8|16029.8|10
1724676150000|2024-08-26 12:42:30|16109.23|16029.23|16101.83|16021.83|16109.23|16029.23|16101.83|16021.83|10
1724676160000|2024-08-26 12:42:40|16101.38|16021.38|16099.56|16019.56|16101.93|16021.93|16099.56|16019.56|10
1724676170000|2024-08-26 12:42:50|16099.06|16019.06|16099.69|16019.69|16099.69|16019.69|16098.55|16018.55|9
1724676180000|2024-08-26 12:43:00|16100.25|16020.25|16103.42|16023.42|16103.42|16023.42|16100.25|16020.25|9
1724676190000|2024-08-26 12:43:10|16104.11|16024.11|16110.03|16030.03|16110.03|16030.03|16104.11|16024.11|10
1724676200000|2024-08-26 12:43:20|16110.41|16030.41|16112.1|16032.1|16112.1|16032.1|16110.29|16030.29|10
1724676210000|2024-08-26 12:43:30|16112.62|16032.62|16114.36|16034.36|16114.36|16034.36|16112.62|16032.62|10
1724676220000|2024-08-26 12:43:40|16114.66|16034.66|16115.12|16035.12|16115.49|16035.49|16114.62|16034.62|10
1724676230000|2024-08-26 12:43:50|16115.18|16035.18|16111.93|16031.93|16115.47|16035.47|16111.47|16031.47|10
1724676240000|2024-08-26 12:44:00|16111.79|16031.79|16110.08|16030.08|16112.61|16032.61|16110.08|16030.08|10
1724676250000|2024-08-26 12:44:10|16110.1|16030.1|16106|16026|16110.37|16030.37|16106|16026|10
1724676260000|2024-08-26 12:44:20|16105.91|16025.91|16105.85|16025.85|16106.05|16026.05|16105.45|16025.45|9
1724676270000|2024-08-26 12:44:30|16106.01|16026.01|16105.88|16025.88|16106.33|16026.33|16105.47|16025.47|10
1724676280000|2024-08-26 12:44:40|16105.58|16025.58|16104.14|16024.14|16105.58|16025.58|16104.14|16024.14|10
1724676290000|2024-08-26 12:44:50|16103.82|16023.82|16104.82|16024.82|16104.82|16024.82|16103.68|16023.68|10
1724676300000|2024-08-26 12:45:00|16105|16025|16107.77|16027.77|16107.77|16027.77|16104.97|16024.97|10
1724676310000|2024-08-26 12:45:10|16107.79|16027.79|16107.57|16027.57|16107.86|16027.86|16107.33|16027.33|10
1724676320000|2024-08-26 12:45:20|16108|16028|16109.24|16029.24|16109.24|16029.24|16108|16028|10
1724676330000|2024-08-26 12:45:30|16109.96|16029.96|16111.09|16031.09|16111.41|16031.41|16109.96|16029.96|10
1724676340000|2024-08-26 12:45:40|16111.4|16031.4|16113.68|16033.68|16113.88|16033.88|16111.4|16031.4|10
1724676350000|2024-08-26 12:45:50|16113.81|16033.81|16111.89|16031.89|16113.9|16033.9|16111.86|16031.86|10
1724676360000|2024-08-26 12:46:00|16112.04|16032.04|16111.85|16031.85|16112.04|16032.04|16111.73|16031.73|10
1724676370000|2024-08-26 12:46:10|16111.86|16031.86|16109.56|16029.56|16111.86|16031.86|16109.4|16029.4|10
1724676380000|2024-08-26 12:46:20|16110.64|16030.64|16115.29|16035.29|16115.29|16035.29|16110.48|16030.48|10
1724676390000|2024-08-26 12:46:30|16115.22|16035.22|16118.73|16038.73|16118.73|16038.73|16115.22|16035.22|10
1724676400000|2024-08-26 12:46:40|16118.98|16038.98|16120.31|16040.31|16120.75|16040.75|16118.98|16038.98|10
1724676410000|2024-08-26 12:46:50|16120.37|16040.37|16121.01|16041.01|16121.09|16041.09|16120.34|16040.34|10
1724676420000|2024-08-26 12:47:00|16121.38|16041.38|16122.95|16042.95|16122.95|16042.95|16121.38|16041.38|9
1724676430000|2024-08-26 12:47:10|16122.89|16042.89|16123.51|16043.51|16124.53|16044.53|16122.89|16042.89|10
1724676440000|2024-08-26 12:47:20|16123.34|16043.34|16123.91|16043.91|16123.91|16043.91|16123.09|16043.09|9
1724676450000|2024-08-26 12:47:30|16124.01|16044.01|16124.81|16044.81|16124.91|16044.91|16124.01|16044.01|10
1724676460000|2024-08-26 12:47:40|16123.52|16043.52|16121.85|16041.85|16123.52|16043.52|16121.41|16041.41|10
1724676470000|2024-08-26 12:47:50|16121.69|16041.69|16123.84|16043.84|16123.84|16043.84|16121.67|16041.67|10
1724676480000|2024-08-26 12:48:00|16123.87|16043.87|16122.79|16042.79|16123.87|16043.87|16122.79|16042.79|10
1724676490000|2024-08-26 12:48:10|16123.08|16043.08|16125.56|16045.56|16125.86|16045.86|16122.66|16042.66|10
1724676500000|2024-08-26 12:48:20|16125.28|16045.28|16123.36|16043.36|16125.61|16045.61|16123.36|16043.36|10
1724676510000|2024-08-26 12:48:30|16123.3|16043.3|16123.81|16043.81|16123.81|16043.81|16122.6|16042.6|10
1724676520000|2024-08-26 12:48:40|16123.98|16043.98|16123.5|16043.5|16123.98|16043.98|16123.33|16043.33|9
1724676530000|2024-08-26 12:48:50|16123.52|16043.52|16123.33|16043.33|16123.52|16043.52|16122.82|16042.82|10
1724676540000|2024-08-26 12:49:00|16123.32|16043.32|16123.86|16043.86|16123.86|16043.86|16123.04|16043.04|10
1724676550000|2024-08-26 12:49:10|16125.83|16045.83|16127.23|16047.23|16129.02|16049.02|16125.83|16045.83|10
1724676560000|2024-08-26 12:49:20|16126.74|16046.74|16124.25|16044.25|16126.74|16046.74|16124.25|16044.25|10
1724676570000|2024-08-26 12:49:30|16124.74|16044.74|16125.88|16045.88|16127.29|16047.29|16124.74|16044.74|10
1724676580000|2024-08-26 12:49:40|16125.53|16045.53|16124.51|16044.51|16125.53|16045.53|16124.51|16044.51|9
1724676590000|2024-08-26 12:49:50|16124.43|16044.43|16122.59|16042.59|16124.43|16044.43|16122.32|16042.32|10
1724676600000|2024-08-26 12:50:00|16122.44|16042.44|16123.84|16043.84|16124.53|16044.53|16122.32|16042.32|10
1724676610000|2024-08-26 12:50:10|16124|16044|16122.07|16042.07|16124|16044|16122.07|16042.07|10
1724676620000|2024-08-26 12:50:20|16121.82|16041.82|16118.59|16038.59|16121.82|16041.82|16118.59|16038.59|10
1724676630000|2024-08-26 12:50:30|16118.79|16038.79|16117.34|16037.34|16118.85|16038.85|16117.34|16037.34|10
1724676640000|2024-08-26 12:50:40|16117.19|16037.19|16116.86|16036.86|16117.63|16037.63|16116.74|16036.74|10
1724676650000|2024-08-26 12:50:50|16116.49|16036.49|16115.06|16035.06|16116.49|16036.49|16113.6|16033.6|10
1724676660000|2024-08-26 12:51:00|16114.97|16034.97|16110.81|16030.81|16115.16|16035.16|16110.81|16030.81|10
1724676670000|2024-08-26 12:51:10|16110.75|16030.75|16107.28|16027.28|16110.75|16030.75|16107.28|16027.28|10
1724676680000|2024-08-26 12:51:20|16107.62|16027.62|16106.26|16026.26|16107.66|16027.66|16106.26|16026.26|9
1724676690000|2024-08-26 12:51:30|16105.4|16025.4|16101.13|16021.13|16105.4|16025.4|16101.13|16021.13|10
1724676700000|2024-08-26 12:51:40|16100.07|16020.07|16097.08|16017.08|16100.07|16020.07|16096.16|16016.16|10
1724676710000|2024-08-26 12:51:50|16096.91|16016.91|16096.43|16016.43|16096.91|16016.91|16095.68|16015.68|10
1724676720000|2024-08-26 12:52:00|16096.94|16016.94|16096.44|16016.44|16097.08|16017.08|16096.34|16016.34|10
1724676730000|2024-08-26 12:52:10|16096.63|16016.63|16096|16016|16096.72|16016.72|16095.85|16015.85|9
1724676740000|2024-08-26 12:52:20|16095.73|16015.73|16098.05|16018.05|16098.98|16018.98|16095.67|16015.67|10
1724676750000|2024-08-26 12:52:30|16097.44|16017.44|16096.69|16016.69|16097.57|16017.57|16096.2|16016.2|10
1724676760000|2024-08-26 12:52:40|16096.63|16016.63|16098.92|16018.92|16098.92|16018.92|16096.63|16016.63|9
1724676770000|2024-08-26 12:52:50|16099.64|16019.64|16099.47|16019.47|16101.21|16021.21|16099.47|16019.47|10
1724676780000|2024-08-26 12:53:00|16099.44|16019.44|16096.4|16016.4|16099.47|16019.47|16096.4|16016.4|10
1724676790000|2024-08-26 12:53:10|16096.31|16016.31|16096.66|16016.66|16097.2|16017.2|16096.31|16016.31|10
1724676800000|2024-08-26 12:53:20|16096.57|16016.57|16096.76|16016.76|16097.52|16017.52|16096.57|16016.57|10
1724676810000|2024-08-26 12:53:30|16092|16012|16095.83|16015.83|16095.95|16015.95|16091.58|16011.58|10
1724676820000|2024-08-26 12:53:40|16096.75|16016.75|16097.88|16017.88|16098.19|16018.19|16096.75|16016.75|10
1724676830000|2024-08-26 12:53:50|16097.21|16017.21|16094.29|16014.29|16097.21|16017.21|16094.23|16014.23|10
1724676840000|2024-08-26 12:54:00|16095.26|16015.26|16088.11|16008.11|16095.26|16015.26|16087.91|16007.91|10
1724676850000|2024-08-26 12:54:10|16088.09|16008.09|16087.45|16007.45|16088.41|16008.41|16085.17|16005.17|10
1724676860000|2024-08-26 12:54:20|16087.95|16007.95|16091.85|16011.85|16092.09|16012.09|16087.93|16007.93|9
1724676870000|2024-08-26 12:54:30|16091.92|16011.92|16095.55|16015.55|16095.55|16015.55|16091.92|16011.92|10
1724676880000|2024-08-26 12:54:40|16095.75|16015.75|16096.05|16016.05|16096.86|16016.86|16095.75|16015.75|10
1724676890000|2024-08-26 12:54:50|16096.14|16016.14|16097.83|16017.83|16097.83|16017.83|16095.55|16015.55|10
1724676900000|2024-08-26 12:55:00|16097.89|16017.89|16104.31|16024.31|16104.31|16024.31|16097.89|16017.89|10
1724676910000|2024-08-26 12:55:10|16104.64|16024.64|16109.03|16029.03|16109.03|16029.03|16104.15|16024.15|9
1724676920000|2024-08-26 12:55:20|16109.05|16029.05|16115.16|16035.16|16115.43|16035.43|16109.05|16029.05|9
1724676930000|2024-08-26 12:55:30|16115.21|16035.21|16116.28|16036.28|16117.48|16037.48|16115.21|16035.21|9
1724676940000|2024-08-26 12:55:40|16117.11|16037.11|16118.86|16038.86|16118.86|16038.86|16117.11|16037.11|10
1724676950000|2024-08-26 12:55:50|16122.63|16042.63|16128.65|16048.65|16128.65|16048.65|16122.63|16042.63|10
1724676960000|2024-08-26 12:56:00|16129.07|16049.07|16131.75|16051.75|16131.77|16051.77|16129.07|16049.07|10
1724676970000|2024-08-26 12:56:10|16131.65|16051.65|16128.91|16048.91|16131.65|16051.65|16128.91|16048.91|9
1724676980000|2024-08-26 12:56:20|16128.34|16048.34|16127.22|16047.22|16129.28|16049.28|16127.22|16047.22|10
1724676990000|2024-08-26 12:56:30|16127.96|16047.96|16130.56|16050.56|16130.56|16050.56|16127.96|16047.96|10
1724677000000|2024-08-26 12:56:40|16130.34|16050.34|16129.58|16049.58|16130.34|16050.34|16129.48|16049.48|10
1724677010000|2024-08-26 12:56:50|16129.6|16049.6|16131.3|16051.3|16131.3|16051.3|16129.6|16049.6|10
1724677020000|2024-08-26 12:57:00|16131.46|16051.46|16133.65|16053.65|16134.01|16054.01|16131.46|16051.46|10
1724677030000|2024-08-26 12:57:10|16133.8|16053.8|16135.18|16055.18|16135.18|16055.18|16133.3|16053.3|10
1724677040000|2024-08-26 12:57:20|16135.87|16055.87|16135.69|16055.69|16137.5|16057.5|16135.69|16055.69|10
1724677050000|2024-08-26 12:57:30|16135.31|16055.31|16134.36|16054.36|16135.36|16055.36|16134.26|16054.26|10
1724677060000|2024-08-26 12:57:40|16134.37|16054.37|16133.24|16053.24|16134.37|16054.37|16133|16053|10
1724677070000|2024-08-26 12:57:50|16133.2|16053.2|16131.91|16051.91|16133.46|16053.46|16131.91|16051.91|9
1724677080000|2024-08-26 12:58:00|16131.84|16051.84|16129.34|16049.34|16131.84|16051.84|16129.34|16049.34|10
1724677090000|2024-08-26 12:58:10|16129.18|16049.18|16129.35|16049.35|16129.69|16049.69|16129.01|16049.01|10
1724677100000|2024-08-26 12:58:20|16129.38|16049.38|16130.67|16050.67|16131.04|16051.04|16128.85|16048.85|10
1724677110000|2024-08-26 12:58:30|16130.8|16050.8|16128.78|16048.78|16130.8|16050.8|16127.7|16047.7|10
1724677120000|2024-08-26 12:58:40|16129.07|16049.07|16131.04|16051.04|16131.18|16051.18|16129.07|16049.07|10
1724677130000|2024-08-26 12:58:50|16131.3|16051.3|16134.89|16054.89|16134.89|16054.89|16131.3|16051.3|10
1724677140000|2024-08-26 12:59:00|16135.02|16055.02|16134.2|16054.2|16135.04|16055.04|16133.9|16053.9|10
1724677150000|2024-08-26 12:59:10|16134.1|16054.1|16134.36|16054.36|16134.36|16054.36|16133.3|16053.3|10
1724677160000|2024-08-26 12:59:20|16134.4|16054.4|16131.61|16051.61|16134.4|16054.4|16131.61|16051.61|10
1724677170000|2024-08-26 12:59:30|16131.59|16051.59|16132.02|16052.02|16132.02|16052.02|16131.51|16051.51|10
1724677180000|2024-08-26 12:59:40|16132.48|16052.48|16131.81|16051.81|16133.11|16053.11|16131.81|16051.81|10
1724677190000|2024-08-26 12:59:50|16131.93|16051.93|16131.6|16051.6|16132.16|16052.16|16131.58|16051.58|9
1724677200000|2024-08-26 13:00:00|16131.67|16051.67|16129.47|16049.47|16131.74|16051.74|16129.47|16049.47|9
1724677210000|2024-08-26 13:00:10|16129.04|16049.04|16126.57|16046.57|16129.04|16049.04|16126.57|16046.57|10
1724677220000|2024-08-26 13:00:20|16126.61|16046.61|16125.99|16045.99|16126.61|16046.61|16125.88|16045.88|9
1724677230000|2024-08-26 13:00:30|16125.86|16045.86|16124.04|16044.04|16125.86|16045.86|16124.04|16044.04|10
1724677240000|2024-08-26 13:00:40|16124.16|16044.16|16125.33|16045.33|16125.4|16045.4|16124.04|16044.04|10
1724677250000|2024-08-26 13:00:50|16125.25|16045.25|16119.95|16039.95|16125.36|16045.36|16118.34|16038.34|10
1724677260000|2024-08-26 13:01:00|16119.53|16039.53|16114.66|16034.66|16119.53|16039.53|16114.18|16034.18|10
1724677270000|2024-08-26 13:01:10|16114.2|16034.2|16114.38|16034.38|16117.83|16037.83|16109.01|16029.01|10
1724677280000|2024-08-26 13:01:20|16114.08|16034.08|16115.52|16035.52|16115.52|16035.52|16113.74|16033.74|10
1724677290000|2024-08-26 13:01:30|16115.73|16035.73|16112.42|16032.42|16116.03|16036.03|16112.42|16032.42|10
1724677300000|2024-08-26 13:01:40|16111.77|16031.77|16112.9|16032.9|16112.9|16032.9|16111.69|16031.69|10
1724677310000|2024-08-26 13:01:50|16113.45|16033.45|16110.04|16030.04|16113.97|16033.97|16110.04|16030.04|10
1724677320000|2024-08-26 13:02:00|16110.06|16030.06|16107.31|16027.31|16110.06|16030.06|16107.31|16027.31|10
1724677330000|2024-08-26 13:02:10|16107.24|16027.24|16105.52|16025.52|16107.24|16027.24|16104.5|16024.5|10
1724677340000|2024-08-26 13:02:20|16104.79|16024.79|16108.43|16028.43|16109.66|16029.66|16104.79|16024.79|10
1724677350000|2024-08-26 13:02:30|16108.34|16028.34|16109.8|16029.8|16110.01|16030.01|16108.34|16028.34|10
1724677360000|2024-08-26 13:02:40|16110.04|16030.04|16110.59|16030.59|16111.16|16031.16|16110.04|16030.04|9
1724677370000|2024-08-26 13:02:50|16111.3|16031.3|16114.49|16034.49|16114.65|16034.65|16111.3|16031.3|9
1724677380000|2024-08-26 13:03:00|16114.33|16034.33|16115.11|16035.11|16115.11|16035.11|16114.33|16034.33|10
1724677390000|2024-08-26 13:03:10|16115.15|16035.15|16115.39|16035.39|16115.44|16035.44|16114.74|16034.74|10
1724677400000|2024-08-26 13:03:20|16115.23|16035.23|16112.79|16032.79|16115.23|16035.23|16112.79|16032.79|10
1724677410000|2024-08-26 13:03:30|16112.3|16032.3|16111.93|16031.93|16112.3|16032.3|16111.62|16031.62|10
1724677420000|2024-08-26 13:03:40|16112.06|16032.06|16111.25|16031.25|16112.06|16032.06|16111.25|16031.25|10
1724677430000|2024-08-26 13:03:50|16110.91|16030.91|16109.88|16029.88|16110.91|16030.91|16109.88|16029.88|10
1724677440000|2024-08-26 13:04:00|16109.8|16029.8|16112.89|16032.89|16112.89|16032.89|16109.65|16029.65|10
1724677450000|2024-08-26 13:04:10|16114.3|16034.3|16114.58|16034.58|16115.1|16035.1|16113.76|16033.76|9
1724677460000|2024-08-26 13:04:20|16114.7|16034.7|16114.69|16034.69|16114.7|16034.7|16114.05|16034.05|9
1724677470000|2024-08-26 13:04:30|16114.49|16034.49|16113.49|16033.49|16114.72|16034.72|16113.49|16033.49|10
1724677480000|2024-08-26 13:04:40|16113.28|16033.28|16113.58|16033.58|16114.25|16034.25|16113.28|16033.28|10
1724677490000|2024-08-26 13:04:50|16113.49|16033.49|16112.5|16032.5|16113.49|16033.49|16112.45|16032.45|10
1724677500000|2024-08-26 13:05:00|16112.26|16032.26|16114.71|16034.71|16114.71|16034.71|16112.1|16032.1|10
1724677510000|2024-08-26 13:05:10|16114.93|16034.93|16121.1|16041.1|16121.1|16041.1|16114.83|16034.83|10
1724677520000|2024-08-26 13:05:20|16121.62|16041.62|16127.72|16047.72|16127.81|16047.81|16121.62|16041.62|10
1724677530000|2024-08-26 13:05:30|16128.38|16048.38|16128.93|16048.93|16129.42|16049.42|16127.13|16047.13|10
1724677540000|2024-08-26 13:05:40|16129.1|16049.1|16131.16|16051.16|16131.2|16051.2|16129.1|16049.1|10
1724677550000|2024-08-26 13:05:50|16131.29|16051.29|16131.7|16051.7|16131.7|16051.7|16131.02|16051.02|10
1724677560000|2024-08-26 13:06:00|16131.6|16051.6|16134.64|16054.64|16134.64|16054.64|16131.6|16051.6|10
1724677570000|2024-08-26 13:06:10|16135.22|16055.22|16135.32|16055.32|16135.43|16055.43|16134.85|16054.85|10
1724677580000|2024-08-26 13:06:20|16135.56|16055.56|16135.35|16055.35|16135.79|16055.79|16135.35|16055.35|9
1724677590000|2024-08-26 13:06:30|16135.12|16055.12|16139.98|16059.98|16139.98|16059.98|16135.12|16055.12|10
1724677600000|2024-08-26 13:06:40|16139.74|16059.74|16141.06|16061.06|16141.27|16061.27|16139.28|16059.28|10
1724677610000|2024-08-26 13:06:50|16141.24|16061.24|16141.05|16061.05|16141.5|16061.5|16141.05|16061.05|9
1724677620000|2024-08-26 13:07:00|16140.89|16060.89|16142.65|16062.65|16142.65|16062.65|16140.84|16060.84|10
1724677630000|2024-08-26 13:07:10|16142.84|16062.84|16145.19|16065.19|16145.19|16065.19|16142.84|16062.84|10
1724677640000|2024-08-26 13:07:20|16148.14|16068.14|16149.15|16069.15|16149.54|16069.54|16147.37|16067.37|10
1724677650000|2024-08-26 13:07:30|16149.18|16069.18|16152.84|16072.84|16152.84|16072.84|16149.18|16069.18|10
1724677660000|2024-08-26 13:07:40|16152.88|16072.88|16153.12|16073.12|16153.12|16073.12|16152.79|16072.79|10
1724677670000|2024-08-26 13:07:50|16152.61|16072.61|16153.05|16073.05|16153.05|16073.05|16152.5|16072.5|10
1724677680000|2024-08-26 13:08:00|16153.08|16073.08|16153.55|16073.55|16153.55|16073.55|16153.08|16073.08|10
1724677690000|2024-08-26 13:08:10|16153.56|16073.56|16154.66|16074.66|16154.69|16074.69|16153.56|16073.56|10
1724677700000|2024-08-26 13:08:20|16154.7|16074.7|16156.35|16076.35|16156.51|16076.51|16154.7|16074.7|9
1724677710000|2024-08-26 13:08:30|16155.4|16075.4|16154.04|16074.04|16155.4|16075.4|16153.73|16073.73|10
1724677720000|2024-08-26 13:08:40|16154.17|16074.17|16154.42|16074.42|16154.42|16074.42|16154.11|16074.11|8
1724677730000|2024-08-26 13:08:50|16154.63|16074.63|16154.14|16074.14|16154.64|16074.64|16154.14|16074.14|10
1724677740000|2024-08-26 13:09:00|16154.15|16074.15|16155.01|16075.01|16155.01|16075.01|16153.98|16073.98|10
1724677750000|2024-08-26 13:09:10|16155.09|16075.09|16152.72|16072.72|16155.09|16075.09|16152.3|16072.3|10
1724677760000|2024-08-26 13:09:20|16152.81|16072.81|16154.55|16074.55|16154.55|16074.55|16152.81|16072.81|9
1724677770000|2024-08-26 13:09:30|16154.4|16074.4|16152.9|16072.9|16154.4|16074.4|16152.9|16072.9|9
1724677780000|2024-08-26 13:09:40|16152.94|16072.94|16153.17|16073.17|16153.23|16073.23|16152.91|16072.91|9
1724677790000|2024-08-26 13:09:50|16154.15|16074.15|16155.96|16075.96|16155.96|16075.96|16154.15|16074.15|10
1724677800000|2024-08-26 13:10:00|16155.01|16075.01|16157.24|16077.24|16157.24|16077.24|16154.81|16074.81|9
1724677810000|2024-08-26 13:10:10|16156.66|16076.66|16156.63|16076.63|16156.66|16076.66|16156.1|16076.1|9
1724677820000|2024-08-26 13:10:20|16156.62|16076.62|16160.58|16080.58|16160.58|16080.58|16156.19|16076.19|9
1724677830000|2024-08-26 13:10:30|16160.85|16080.85|16160.51|16080.51|16160.85|16080.85|16159.92|16079.92|9
1724677840000|2024-08-26 13:10:40|16160.87|16080.87|16161.82|16081.82|16161.97|16081.97|16160.87|16080.87|9
1724677850000|2024-08-26 13:10:50|16162.03|16082.03|16163.24|16083.24|16164.29|16084.29|16162.03|16082.03|9
1724677860000|2024-08-26 13:11:00|16163.37|16083.37|16162.81|16082.81|16163.37|16083.37|16162.04|16082.04|10
1724677870000|2024-08-26 13:11:10|16165.06|16085.06|16166.65|16086.65|16166.65|16086.65|16164.95|16084.95|10
1724677880000|2024-08-26 13:11:20|16166.31|16086.31|16164.62|16084.62|16166.33|16086.33|16163.58|16083.58|10
1724677890000|2024-08-26 13:11:30|16164.75|16084.75|16164.63|16084.63|16164.96|16084.96|16164.22|16084.22|10
1724677900000|2024-08-26 13:11:40|16164.62|16084.62|16163.19|16083.19|16164.62|16084.62|16162.41|16082.41|10
1724677910000|2024-08-26 13:11:50|16162.96|16082.96|16166.24|16086.24|16166.24|16086.24|16162.81|16082.81|10
1724677920000|2024-08-26 13:12:00|16166.37|16086.37|16166.03|16086.03|16166.54|16086.54|16166.03|16086.03|9
1724677930000|2024-08-26 13:12:10|16166.02|16086.02|16164.35|16084.35|16166.26|16086.26|16163.55|16083.55|10
1724677940000|2024-08-26 13:12:20|16164.42|16084.42|16164.97|16084.97|16165.19|16085.19|16164.42|16084.42|10
1724677950000|2024-08-26 13:12:30|16165|16085|16167.55|16087.55|16167.55|16087.55|16164.64|16084.64|9
1724677960000|2024-08-26 13:12:40|16167.6|16087.6|16181.93|16101.93|16181.93|16101.93|16167.6|16087.6|10
1724677970000|2024-08-26 13:12:50|16182.6|16102.6|16183.87|16103.87|16184.01|16104.01|16182.6|16102.6|10
1724677980000|2024-08-26 13:13:00|16183.93|16103.93|16182.89|16102.89|16183.97|16103.97|16182.77|16102.77|9
1724677990000|2024-08-26 13:13:10|16182.98|16102.98|16183.59|16103.59|16183.64|16103.64|16182.78|16102.78|10
1724678000000|2024-08-26 13:13:20|16183.6|16103.6|16184.42|16104.42|16184.42|16104.42|16183.41|16103.41|8
1724678010000|2024-08-26 13:13:30|16183.79|16103.79|16183.31|16103.31|16183.79|16103.79|16183.29|16103.29|9
1724678020000|2024-08-26 13:13:40|16183.34|16103.34|16168.82|16088.82|16183.47|16103.47|16168.82|16088.82|9
1724678030000|2024-08-26 13:13:50|16168.75|16088.75|16168.91|16088.91|16168.98|16088.98|16168.71|16088.71|10
1724678040000|2024-08-26 13:14:00|16168.9|16088.9|16168.99|16088.99|16169.07|16089.07|16168.73|16088.73|9
1724678050000|2024-08-26 13:14:10|16169.3|16089.3|16169.78|16089.78|16169.78|16089.78|16167.67|16087.67|10
1724678060000|2024-08-26 13:14:20|16169.98|16089.98|16169.34|16089.34|16170.17|16090.17|16169.34|16089.34|10
1724678070000|2024-08-26 13:14:30|16169.25|16089.25|16169.27|16089.27|16169.74|16089.74|16168.83|16088.83|10
1724678080000|2024-08-26 13:14:40|16169.32|16089.32|16168.99|16088.99|16169.32|16089.32|16168.44|16088.44|10
1724678090000|2024-08-26 13:14:50|16168.57|16088.57|16166.61|16086.61|16168.57|16088.57|16166.61|16086.61|10
1724678100000|2024-08-26 13:15:00|16166.59|16086.59|16170.15|16090.15|16170.15|16090.15|16165.48|16085.48|10
1724678110000|2024-08-26 13:15:10|16170.2|16090.2|16170.84|16090.84|16171.08|16091.08|16170.2|16090.2|9
1724678120000|2024-08-26 13:15:20|16170.8|16090.8|16170.54|16090.54|16170.8|16090.8|16170.22|16090.22|9
1724678130000|2024-08-26 13:15:30|16170.78|16090.78|16170.98|16090.98|16171.46|16091.46|16170.17|16090.17|10
1724678140000|2024-08-26 13:15:40|16171.94|16091.94|16175.1|16095.1|16175.1|16095.1|16171.94|16091.94|10
1724678150000|2024-08-26 13:15:50|16175.17|16095.17|16175.55|16095.55|16176.73|16096.73|16175.15|16095.15|10
1724678160000|2024-08-26 13:16:00|16175.73|16095.73|16173.75|16093.75|16175.73|16095.73|16173.75|16093.75|10
1724678170000|2024-08-26 13:16:10|16173.7|16093.7|16174.52|16094.52|16174.52|16094.52|16173.12|16093.12|10
1724678180000|2024-08-26 13:16:20|16174.61|16094.61|16174.31|16094.31|16174.87|16094.87|16174.29|16094.29|10
1724678190000|2024-08-26 13:16:30|16174.16|16094.16|16171.79|16091.79|16174.35|16094.35|16171.79|16091.79|10
1724678200000|2024-08-26 13:16:40|16171.38|16091.38|16171.62|16091.62|16173.13|16093.13|16171.09|16091.09|10
1724678210000|2024-08-26 13:16:50|16171.95|16091.95|16167.94|16087.94|16172.38|16092.38|16167.67|16087.67|10
1724678220000|2024-08-26 13:17:00|16167.67|16087.67|16164.81|16084.81|16167.67|16087.67|16164.81|16084.81|9
1724678230000|2024-08-26 13:17:10|16164.78|16084.78|16164.34|16084.34|16164.87|16084.87|16163.62|16083.62|10
1724678240000|2024-08-26 13:17:20|16164.68|16084.68|16165.82|16085.82|16165.92|16085.92|16164.68|16084.68|9
1724678250000|2024-08-26 13:17:30|16165.81|16085.81|16163.86|16083.86|16165.81|16085.81|16163.86|16083.86|10
1724678260000|2024-08-26 13:17:40|16163.79|16083.79|16165.45|16085.45|16165.45|16085.45|16163.6|16083.6|10
1724678270000|2024-08-26 13:17:50|16165.72|16085.72|16165.99|16085.99|16166.65|16086.65|16165.72|16085.72|9
1724678280000|2024-08-26 13:18:00|16166.11|16086.11|16168.04|16088.04|16168.65|16088.65|16166.11|16086.11|10
1724678290000|2024-08-26 13:18:10|16168.02|16088.02|16166.8|16086.8|16168.02|16088.02|16166.58|16086.58|10
1724678300000|2024-08-26 13:18:20|16166.73|16086.73|16164.11|16084.11|16166.73|16086.73|16164.11|16084.11|10
1724678310000|2024-08-26 13:18:30|16164.75|16084.75|16165.7|16085.7|16165.7|16085.7|16164.75|16084.75|10
1724678320000|2024-08-26 13:18:40|16165.88|16085.88|16168.36|16088.36|16168.36|16088.36|16165.88|16085.88|10
1724678330000|2024-08-26 13:18:50|16168.88|16088.88|16168.7|16088.7|16169.01|16089.01|16168.58|16088.58|9
1724678340000|2024-08-26 13:19:00|16168.76|16088.76|16176.59|16096.59|16176.59|16096.59|16168.76|16088.76|9
1724678350000|2024-08-26 13:19:10|16176.89|16096.89|16181.8|16101.8|16181.8|16101.8|16176.89|16096.89|10
1724678360000|2024-08-26 13:19:20|16182.66|16102.66|16183.91|16103.91|16183.91|16103.91|16180.79|16100.79|9
1724678370000|2024-08-26 13:19:30|16184.02|16104.02|16183.11|16103.11|16184.45|16104.45|16182.82|16102.82|10
1724678380000|2024-08-26 13:19:40|16183.53|16103.53|16183.6|16103.6|16183.82|16103.82|16183.47|16103.47|10
1724678390000|2024-08-26 13:19:50|16183.47|16103.47|16185.14|16105.14|16185.24|16105.24|16183.32|16103.32|10
1724678400000|2024-08-26 13:20:00|16185.17|16105.17|16184.61|16104.61|16185.17|16105.17|16183.76|16103.76|10
1724678410000|2024-08-26 13:20:10|16184.59|16104.59|16187.12|16107.12|16187.12|16107.12|16182.79|16102.79|10
1724678420000|2024-08-26 13:20:20|16187.04|16107.04|16188.38|16108.38|16188.38|16108.38|16186.79|16106.79|10
1724678430000|2024-08-26 13:20:30|16188.31|16108.31|16189.56|16109.56|16189.56|16109.56|16188.25|16108.25|10
1724678440000|2024-08-26 13:20:40|16189.62|16109.62|16189.4|16109.4|16190.32|16110.32|16189.4|16109.4|10
1724678450000|2024-08-26 13:20:50|16189.02|16109.02|16188.5|16108.5|16189.18|16109.18|16188.5|16108.5|9
1724678460000|2024-08-26 13:21:00|16187.9|16107.9|16192.96|16112.96|16193.23|16113.23|16187.9|16107.9|9
1724678470000|2024-08-26 13:21:10|16193.03|16113.03|16191.92|16111.92|16193.03|16113.03|16191.31|16111.31|10
1724678480000|2024-08-26 13:21:20|16191.39|16111.39|16191.78|16111.78|16193.49|16113.49|16191.38|16111.38|10
1724678490000|2024-08-26 13:21:30|16189.75|16109.75|16187.51|16107.51|16190.48|16110.48|16187.51|16107.51|10
1724678500000|2024-08-26 13:21:40|16187.64|16107.64|16185.77|16105.77|16188.18|16108.18|16185.77|16105.77|10
1724678510000|2024-08-26 13:21:50|16185.76|16105.76|16184.57|16104.57|16185.76|16105.76|16184.45|16104.45|10
1724678520000|2024-08-26 13:22:00|16184.31|16104.31|16183.64|16103.64|16184.69|16104.69|16183.64|16103.64|10
1724678530000|2024-08-26 13:22:10|16183.84|16103.84|16182.38|16102.38|16183.84|16103.84|16182.38|16102.38|10
1724678540000|2024-08-26 13:22:20|16182.22|16102.22|16177.73|16097.73|16182.57|16102.57|16177.73|16097.73|9
1724678550000|2024-08-26 13:22:30|16177.21|16097.21|16175.86|16095.86|16177.21|16097.21|16175.86|16095.86|9
1724678560000|2024-08-26 13:22:40|16175.66|16095.66|16175.65|16095.65|16176.47|16096.47|16175.08|16095.08|10
1724678570000|2024-08-26 13:22:50|16175.31|16095.31|16175.25|16095.25|16175.31|16095.31|16174.65|16094.65|9
1724678580000|2024-08-26 13:23:00|16175.19|16095.19|16177.06|16097.06|16177.06|16097.06|16175.02|16095.02|9
1724678590000|2024-08-26 13:23:10|16177.45|16097.45|16174.54|16094.54|16178.09|16098.09|16174.54|16094.54|10
1724678600000|2024-08-26 13:23:20|16173.68|16093.68|16170.56|16090.56|16173.68|16093.68|16170.56|16090.56|10
1724678610000|2024-08-26 13:23:30|16170.24|16090.24|16162.81|16082.81|16170.24|16090.24|16162.81|16082.81|9
1724678620000|2024-08-26 13:23:40|16162.85|16082.85|16163.13|16083.13|16163.4|16083.4|16162.71|16082.71|10
1724678630000|2024-08-26 13:23:50|16163.3|16083.3|16162.24|16082.24|16163.3|16083.3|16162.24|16082.24|10
1724678640000|2024-08-26 13:24:00|16162.2|16082.2|16163.56|16083.56|16163.56|16083.56|16156.49|16076.49|10
1724678650000|2024-08-26 13:24:10|16163.7|16083.7|16163.85|16083.85|16164.37|16084.37|16163.43|16083.43|9
1724678660000|2024-08-26 13:24:20|16164.81|16084.81|16164.37|16084.37|16166.15|16086.15|16164.37|16084.37|10
1724678670000|2024-08-26 13:24:30|16164.88|16084.88|16164.65|16084.65|16165.07|16085.07|16164.54|16084.54|10
1724678680000|2024-08-26 13:24:40|16164.67|16084.67|16162.16|16082.16|16164.71|16084.71|16162.02|16082.02|10
1724678690000|2024-08-26 13:24:50|16162.12|16082.12|16162.58|16082.58|16162.58|16082.58|16162.1|16082.1|9
1724678700000|2024-08-26 13:25:00|16162.2|16082.2|16164.68|16084.68|16164.68|16084.68|16162.2|16082.2|10
1724678710000|2024-08-26 13:25:10|16164.69|16084.69|16164.06|16084.06|16164.69|16084.69|16163.94|16083.94|9
1724678720000|2024-08-26 13:25:20|16164.03|16084.03|16162.95|16082.95|16164.03|16084.03|16162.54|16082.54|9
1724678730000|2024-08-26 13:25:30|16162.34|16082.34|16161.62|16081.62|16162.34|16082.34|16161.26|16081.26|10
1724678740000|2024-08-26 13:25:40|16161.5|16081.5|16162.88|16082.88|16162.88|16082.88|16161.5|16081.5|10
1724678750000|2024-08-26 13:25:50|16163.1|16083.1|16163.1|16083.1|16163.18|16083.18|16162.97|16082.97|10
1724678760000|2024-08-26 13:26:00|16163.24|16083.24|16164.93|16084.93|16164.93|16084.93|16162.68|16082.68|9
1724678770000|2024-08-26 13:26:10|16164.38|16084.38|16162.05|16082.05|16164.38|16084.38|16162.05|16082.05|10
1724678780000|2024-08-26 13:26:20|16162.09|16082.09|16166.45|16086.45|16166.45|16086.45|16161.96|16081.96|10
1724678790000|2024-08-26 13:26:30|16166.53|16086.53|16168.86|16088.86|16168.86|16088.86|16166.53|16086.53|10
1724678800000|2024-08-26 13:26:40|16168.87|16088.87|16169.57|16089.57|16169.57|16089.57|16168.79|16088.79|10
1724678810000|2024-08-26 13:26:50|16170.07|16090.07|16171.01|16091.01|16171.01|16091.01|16170.07|16090.07|9
1724678820000|2024-08-26 13:27:00|16171.16|16091.16|16172.25|16092.25|16172.25|16092.25|16171.16|16091.16|10
1724678830000|2024-08-26 13:27:10|16172.29|16092.29|16175.83|16095.83|16175.83|16095.83|16172.29|16092.29|10
1724678840000|2024-08-26 13:27:20|16176.18|16096.18|16171.79|16091.79|16176.18|16096.18|16170.88|16090.88|10
1724678850000|2024-08-26 13:27:30|16172.62|16092.62|16173.96|16093.96|16174.44|16094.44|16172.62|16092.62|10
1724678860000|2024-08-26 13:27:40|16173.72|16093.72|16173.86|16093.86|16174.22|16094.22|16173.72|16093.72|9
1724678870000|2024-08-26 13:27:50|16174.11|16094.11|16173.86|16093.86|16174.38|16094.38|16173.75|16093.75|10
1724678880000|2024-08-26 13:28:00|16173.27|16093.27|16174.45|16094.45|16174.45|16094.45|16172.07|16092.07|10
1724678890000|2024-08-26 13:28:10|16175.51|16095.51|16178.24|16098.24|16178.24|16098.24|16175.51|16095.51|10
1724678900000|2024-08-26 13:28:20|16178.78|16098.78|16179.88|16099.88|16179.88|16099.88|16178.78|16098.78|10
1724678910000|2024-08-26 13:28:30|16179.84|16099.84|16178.51|16098.51|16179.84|16099.84|16178.49|16098.49|9
1724678920000|2024-08-26 13:28:40|16178.66|16098.66|16178.7|16098.7|16179.16|16099.16|16178.66|16098.66|8
1724678930000|2024-08-26 13:28:50|16178.5|16098.5|16178.03|16098.03|16178.5|16098.5|16178.03|16098.03|7
1724678940000|2024-08-26 13:29:00|16178.3|16098.3|16183.45|16103.45|16184.23|16104.23|16178.3|16098.3|10
1724678950000|2024-08-26 13:29:10|16183.71|16103.71|16181.08|16101.08|16183.75|16103.75|16181.08|16101.08|9
1724678960000|2024-08-26 13:29:20|16180.88|16100.88|16180.08|16100.08|16180.88|16100.88|16179.94|16099.94|9
1724678970000|2024-08-26 13:29:30|16180.11|16100.11|16179.09|16099.09|16180.12|16100.12|16179.09|16099.09|10
1724678980000|2024-08-26 13:29:40|16179.89|16099.89|16180.57|16100.57|16180.74|16100.74|16179.89|16099.89|10
1724678990000|2024-08-26 13:29:50|16180.5|16100.5|16177.97|16097.97|16180.5|16100.5|16177.97|16097.97|10
1724679000000|2024-08-26 13:30:00|16178.07|16098.07|16176.26|16096.26|16178.86|16098.86|16176.05|16096.05|10
1724679010000|2024-08-26 13:30:10|16175.63|16095.63|16173.48|16093.48|16176.08|16096.08|16173.48|16093.48|10
1724679020000|2024-08-26 13:30:20|16172.29|16092.29|16169.52|16089.52|16172.29|16092.29|16169.52|16089.52|10
1724679030000|2024-08-26 13:30:30|16169.8|16089.8|16170.42|16090.42|16170.6|16090.6|16169.57|16089.57|10
1724679040000|2024-08-26 13:30:40|16170.75|16090.75|16166.27|16086.27|16171.89|16091.89|16166.27|16086.27|10
1724679050000|2024-08-26 13:30:50|16166.12|16086.12|16164.63|16084.63|16167.13|16087.13|16164.63|16084.63|9
1724679060000|2024-08-26 13:31:00|16164.73|16084.73|16163.08|16083.08|16164.73|16084.73|16162.34|16082.34|9
1724679070000|2024-08-26 13:31:10|16162.51|16082.51|16155.56|16075.56|16162.51|16082.51|16155.56|16075.56|10
1724679080000|2024-08-26 13:31:20|16155.19|16075.19|16156.08|16076.08|16156.77|16076.77|16154.16|16074.16|9
1724679090000|2024-08-26 13:31:30|16155.94|16075.94|16157.23|16077.23|16157.23|16077.23|16155.48|16075.48|10
1724679100000|2024-08-26 13:31:40|16157.19|16077.19|16157.75|16077.75|16158.43|16078.43|16157.19|16077.19|10
1724679110000|2024-08-26 13:31:50|16157.81|16077.81|16158.28|16078.28|16158.28|16078.28|16156.83|16076.83|10
1724679120000|2024-08-26 13:32:00|16158.02|16078.02|16156.51|16076.51|16158.02|16078.02|16156.51|16076.51|10
1724679130000|2024-08-26 13:32:10|16156.46|16076.46|16154.89|16074.89|16156.47|16076.47|16154.89|16074.89|10
1724679140000|2024-08-26 13:32:20|16154.59|16074.59|16154.95|16074.95|16155.32|16075.32|16154.59|16074.59|10
1724679150000|2024-08-26 13:32:30|16154.93|16074.93|16156.57|16076.57|16156.65|16076.65|16154.5|16074.5|9
1724679160000|2024-08-26 13:32:40|16156.69|16076.69|16161.13|16081.13|16161.13|16081.13|16156.69|16076.69|10
1724679170000|2024-08-26 13:32:50|16162.59|16082.59|16165.84|16085.84|16165.86|16085.86|16162.59|16082.59|10
1724679180000|2024-08-26 13:33:00|16166.54|16086.54|16170.48|16090.48|16171.17|16091.17|16166.54|16086.54|10
1724679190000|2024-08-26 13:33:10|16171.09|16091.09|16178.24|16098.24|16178.8|16098.8|16171.09|16091.09|10
1724679200000|2024-08-26 13:33:20|16178.05|16098.05|16181.63|16101.63|16181.82|16101.82|16177.28|16097.28|10
1724679210000|2024-08-26 13:33:30|16183.07|16103.07|16187.56|16107.56|16187.56|16107.56|16183.07|16103.07|10
1724679220000|2024-08-26 13:33:40|16188.43|16108.43|16190.39|16110.39|16190.39|16110.39|16187.44|16107.44|10
1724679230000|2024-08-26 13:33:50|16190.74|16110.74|16191.48|16111.48|16191.6|16111.6|16190.15|16110.15|10
1724679240000|2024-08-26 13:34:00|16191.17|16111.17|16190.8|16110.8|16191.17|16111.17|16189.78|16109.78|10
1724679250000|2024-08-26 13:34:10|16191.97|16111.97|16191.8|16111.8|16191.97|16111.97|16191.23|16111.23|10
1724679260000|2024-08-26 13:34:20|16191.53|16111.53|16190.17|16110.17|16192.06|16112.06|16190.17|16110.17|10
1724679270000|2024-08-26 13:34:30|16189.5|16109.5|16179.5|16099.5|16189.5|16109.5|16179.5|16099.5|10
1724679280000|2024-08-26 13:34:40|16177.57|16097.57|16174.04|16094.04|16179.99|16099.99|16173.96|16093.96|10
1724679290000|2024-08-26 13:34:50|16173.98|16093.98|16173.17|16093.17|16174.81|16094.81|16169.93|16089.93|10
1724679300000|2024-08-26 13:35:00|16173.13|16093.13|16169.64|16089.64|16173.37|16093.37|16169.64|16089.64|10
1724679310000|2024-08-26 13:35:10|16166.44|16086.44|16163.25|16083.25|16166.44|16086.44|16163.25|16083.25|10
1724679320000|2024-08-26 13:35:20|16162.12|16082.12|16159.67|16079.67|16162.3|16082.3|16159.67|16079.67|9
1724679330000|2024-08-26 13:35:30|16158.78|16078.78|16153.95|16073.95|16158.78|16078.78|16153.95|16073.95|10
1724679340000|2024-08-26 13:35:40|16153.01|16073.01|16146.43|16066.43|16153.34|16073.34|16145.61|16065.61|10
1724679350000|2024-08-26 13:35:50|16146.7|16066.7|16149.59|16069.59|16149.59|16069.59|16146.7|16066.7|10
1724679360000|2024-08-26 13:36:00|16149.99|16069.99|16150.4|16070.4|16150.4|16070.4|16148.72|16068.72|10
1724679370000|2024-08-26 13:36:10|16151.44|16071.44|16157.03|16077.03|16157.03|16077.03|16150.25|16070.25|10
1724679380000|2024-08-26 13:36:20|16157.08|16077.08|16157.63|16077.63|16158.07|16078.07|16157.08|16077.08|10
1724679390000|2024-08-26 13:36:30|16157.09|16077.09|16159.12|16079.12|16159.44|16079.44|16157.09|16077.09|9
1724679400000|2024-08-26 13:36:40|16159.52|16079.52|16160.24|16080.24|16160.33|16080.33|16159.52|16079.52|8
1724679410000|2024-08-26 13:36:50|16160.27|16080.27|16160.79|16080.79|16160.8|16080.8|16160.12|16080.12|9
1724679420000|2024-08-26 13:37:00|16160.93|16080.93|16160.81|16080.81|16161.77|16081.77|16160.76|16080.76|10
1724679430000|2024-08-26 13:37:10|16160.64|16080.64|16161.38|16081.38|16161.79|16081.79|16160.64|16080.64|10
1724679440000|2024-08-26 13:37:20|16161.6|16081.6|16164.51|16084.51|16164.51|16084.51|16161.25|16081.25|10
1724679450000|2024-08-26 13:37:30|16165.12|16085.12|16168.34|16088.34|16168.34|16088.34|16164.83|16084.83|10
1724679460000|2024-08-26 13:37:40|16168.44|16088.44|16170.26|16090.26|16170.26|16090.26|16168.42|16088.42|10
1724679470000|2024-08-26 13:37:50|16173.08|16093.08|16174.75|16094.75|16174.75|16094.75|16173.08|16093.08|10
1724679480000|2024-08-26 13:38:00|16174.36|16094.36|16172.48|16092.48|16174.87|16094.87|16172.48|16092.48|10
1724679490000|2024-08-26 13:38:10|16172.73|16092.73|16172.21|16092.21|16173.39|16093.39|16171.94|16091.94|10
1724679500000|2024-08-26 13:38:20|16172.02|16092.02|16169.39|16089.39|16172.02|16092.02|16169.39|16089.39|10
1724679510000|2024-08-26 13:38:30|16168.08|16088.08|16168.46|16088.46|16168.46|16088.46|16167.2|16087.2|10
1724679520000|2024-08-26 13:38:40|16168.81|16088.81|16167.59|16087.59|16170|16090|16167.59|16087.59|10
1724679530000|2024-08-26 13:38:50|16167.47|16087.47|16167.16|16087.16|16168.24|16088.24|16167.16|16087.16|9
1724679540000|2024-08-26 13:39:00|16167.22|16087.22|16166.88|16086.88|16167.22|16087.22|16166.56|16086.56|8
1724679550000|2024-08-26 13:39:10|16167.49|16087.49|16167.6|16087.6|16167.6|16087.6|16166.6|16086.6|8
1724679560000|2024-08-26 13:39:20|16167.59|16087.59|16164.06|16084.06|16167.59|16087.59|16164.06|16084.06|10
1724679570000|2024-08-26 13:39:30|16163.57|16083.57|16168.77|16088.77|16168.77|16088.77|16163.57|16083.57|10
1724679580000|2024-08-26 13:39:40|16168.95|16088.95|16167.41|16087.41|16168.95|16088.95|16167.41|16087.41|10
1724679590000|2024-08-26 13:39:50|16167.28|16087.28|16163.83|16083.83|16167.28|16087.28|16163.83|16083.83|10
1724679600000|2024-08-26 13:40:00|16163.74|16083.74|16153.64|16073.64|16163.74|16083.74|16153.14|16073.14|10
1724679610000|2024-08-26 13:40:10|16153.88|16073.88|16148.43|16068.43|16153.88|16073.88|16148.16|16068.16|10
1724679620000|2024-08-26 13:40:20|16148.04|16068.04|16146.65|16066.65|16148.04|16068.04|16144.97|16064.97|10
1724679630000|2024-08-26 13:40:30|16146.06|16066.06|16146.51|16066.51|16146.51|16066.51|16145.44|16065.44|10
1724679640000|2024-08-26 13:40:40|16146.73|16066.73|16150.12|16070.12|16150.65|16070.65|16145.21|16065.21|10
1724679650000|2024-08-26 13:40:50|16150.25|16070.25|16152.2|16072.2|16152.2|16072.2|16150.25|16070.25|9
1724679660000|2024-08-26 13:41:00|16152.14|16072.14|16151.53|16071.53|16152.14|16072.14|16151.53|16071.53|10
1724679670000|2024-08-26 13:41:10|16151.31|16071.31|16146.41|16066.41|16151.31|16071.31|16146.41|16066.41|10
1724679680000|2024-08-26 13:41:20|16146.21|16066.21|16139.61|16059.61|16146.24|16066.24|16138.83|16058.83|10
1724679690000|2024-08-26 13:41:30|16139.59|16059.59|16136.29|16056.29|16140.26|16060.26|16136.29|16056.29|10
1724679700000|2024-08-26 13:41:40|16136.34|16056.34|16131.97|16051.97|16136.34|16056.34|16130.89|16050.89|10
1724679710000|2024-08-26 13:41:50|16131.73|16051.73|16128.61|16048.61|16132.27|16052.27|16128.61|16048.61|10
1724679720000|2024-08-26 13:42:00|16128.36|16048.36|16127.56|16047.56|16131.09|16051.09|16127.56|16047.56|10
1724679730000|2024-08-26 13:42:10|16127.65|16047.65|16128.16|16048.16|16129.8|16049.8|16126.2|16046.2|10
1724679740000|2024-08-26 13:42:20|16128.02|16048.02|16123.01|16043.01|16128.72|16048.72|16123.01|16043.01|9
1724679750000|2024-08-26 13:42:30|16122.52|16042.52|16120.77|16040.77|16123.14|16043.14|16120.44|16040.44|10
1724679760000|2024-08-26 13:42:40|16120.65|16040.65|16122.6|16042.6|16122.6|16042.6|16120.65|16040.65|10
1724679770000|2024-08-26 13:42:50|16120.59|16040.59|16118.19|16038.19|16120.59|16040.59|16116.77|16036.77|10
1724679780000|2024-08-26 13:43:00|16118.66|16038.66|16119.44|16039.44|16120.24|16040.24|16118.66|16038.66|10
1724679790000|2024-08-26 13:43:10|16119.7|16039.7|16116.8|16036.8|16119.7|16039.7|16116.8|16036.8|10
1724679800000|2024-08-26 13:43:20|16116.74|16036.74|16115.31|16035.31|16116.93|16036.93|16115|16035|10
1724679810000|2024-08-26 13:43:30|16115.32|16035.32|16117.33|16037.33|16117.72|16037.72|16115.2|16035.2|10
1724679820000|2024-08-26 13:43:40|16117.28|16037.28|16117.67|16037.67|16119.01|16039.01|16117.28|16037.28|10
1724679830000|2024-08-26 13:43:50|16117.17|16037.17|16115.11|16035.11|16117.17|16037.17|16115.11|16035.11|10
1724679840000|2024-08-26 13:44:00|16115.45|16035.45|16115.19|16035.19|16115.45|16035.45|16113.17|16033.17|9
1724679850000|2024-08-26 13:44:10|16114.38|16034.38|16115.16|16035.16|16116.13|16036.13|16114.38|16034.38|9
1724679860000|2024-08-26 13:44:20|16115.27|16035.27|16119.51|16039.51|16119.51|16039.51|16115.27|16035.27|10
1724679870000|2024-08-26 13:44:30|16120.55|16040.55|16122.69|16042.69|16122.81|16042.81|16120.55|16040.55|10
1724679880000|2024-08-26 13:44:40|16122.7|16042.7|16123.41|16043.41|16124.57|16044.57|16122.29|16042.29|9
1724679890000|2024-08-26 13:44:50|16123.36|16043.36|16123.24|16043.24|16124.61|16044.61|16123.24|16043.24|10
1724679900000|2024-08-26 13:45:00|16122.06|16042.06|16118.52|16038.52|16122.06|16042.06|16118.52|16038.52|10
1724679910000|2024-08-26 13:45:10|16118.76|16038.76|16117.25|16037.25|16119.37|16039.37|16117.25|16037.25|10
1724679920000|2024-08-26 13:45:20|16116.98|16036.98|16112.37|16032.37|16116.98|16036.98|16112.27|16032.27|10
1724679930000|2024-08-26 13:45:30|16111.23|16031.23|16107.96|16027.96|16111.23|16031.23|16107.5|16027.5|10
1724679940000|2024-08-26 13:45:40|16107.62|16027.62|16106.18|16026.18|16107.62|16027.62|16106.18|16026.18|10
1724679950000|2024-08-26 13:45:50|16106.39|16026.39|16105.63|16025.63|16106.87|16026.87|16104.99|16024.99|10
1724679960000|2024-08-26 13:46:00|16104.3|16024.3|16103.43|16023.43|16104.57|16024.57|16103.43|16023.43|10
1724679970000|2024-08-26 13:46:10|16102.99|16022.99|16100.29|16020.29|16102.99|16022.99|16100.05|16020.05|10
1724679980000|2024-08-26 13:46:20|16100.1|16020.1|16095.89|16015.89|16100.1|16020.1|16095.89|16015.89|10
1724679990000|2024-08-26 13:46:30|16095.95|16015.95|16095.47|16015.47|16096.09|16016.09|16095.19|16015.19|10
1724680000000|2024-08-26 13:46:40|16095.02|16015.02|16096.59|16016.59|16096.59|16016.59|16095.02|16015.02|10
1724680010000|2024-08-26 13:46:50|16096.37|16016.37|16098.81|16018.81|16098.81|16018.81|16096.37|16016.37|10
1724680020000|2024-08-26 13:47:00|16098.84|16018.84|16099.51|16019.51|16099.79|16019.79|16093.94|16013.94|10
1724680030000|2024-08-26 13:47:10|16099.08|16019.08|16102.46|16022.46|16102.46|16022.46|16098.47|16018.47|10
1724680040000|2024-08-26 13:47:20|16102.73|16022.73|16110.67|16030.67|16110.67|16030.67|16102.73|16022.73|10
1724680050000|2024-08-26 13:47:30|16112.12|16032.12|16110.83|16030.83|16113.06|16033.06|16110.83|16030.83|10
1724680060000|2024-08-26 13:47:40|16111.16|16031.16|16110.86|16030.86|16111.16|16031.16|16110.61|16030.61|10
1724680070000|2024-08-26 13:47:50|16110.61|16030.61|16109.74|16029.74|16110.61|16030.61|16109.32|16029.32|10
1724680080000|2024-08-26 13:48:00|16109.44|16029.44|16105.97|16025.97|16109.44|16029.44|16105.97|16025.97|10
1724680090000|2024-08-26 13:48:10|16104.75|16024.75|16099.82|16019.82|16104.75|16024.75|16099.82|16019.82|10
1724680100000|2024-08-26 13:48:20|16098.64|16018.64|16097.36|16017.36|16098.86|16018.86|16097.36|16017.36|10
1724680110000|2024-08-26 13:48:30|16096.51|16016.51|16098.85|16018.85|16098.85|16018.85|16095.84|16015.84|10
1724680120000|2024-08-26 13:48:40|16099.1|16019.1|16102.71|16022.71|16104.11|16024.11|16099.1|16019.1|10
1724680130000|2024-08-26 13:48:50|16102.65|16022.65|16104.28|16024.28|16104.28|16024.28|16102.65|16022.65|10
1724680140000|2024-08-26 13:49:00|16107.01|16027.01|16112.49|16032.49|16112.62|16032.62|16107.01|16027.01|10
1724680150000|2024-08-26 13:49:10|16113.29|16033.29|16116.44|16036.44|16116.44|16036.44|16112.78|16032.78|10
1724680160000|2024-08-26 13:49:20|16117.65|16037.65|16126.59|16046.59|16126.59|16046.59|16117.65|16037.65|10
1724680170000|2024-08-26 13:49:30|16122.99|16042.99|16127.26|16047.26|16127.65|16047.65|16122.99|16042.99|9
1724680180000|2024-08-26 13:49:40|16127.39|16047.39|16130.24|16050.24|16130.24|16050.24|16127.39|16047.39|10
1724680190000|2024-08-26 13:49:50|16131.51|16051.51|16132.46|16052.46|16132.64|16052.64|16131.51|16051.51|10
1724680200000|2024-08-26 13:50:00|16132.54|16052.54|16130.62|16050.62|16133.21|16053.21|16130.62|16050.62|10
1724680210000|2024-08-26 13:50:10|16130.44|16050.44|16125.52|16045.52|16130.44|16050.44|16125.52|16045.52|10
1724680220000|2024-08-26 13:50:20|16123.69|16043.69|16123.67|16043.67|16123.69|16043.69|16122.25|16042.25|10
1724680230000|2024-08-26 13:50:30|16123.95|16043.95|16124.58|16044.58|16124.58|16044.58|16123.87|16043.87|10
1724680240000|2024-08-26 13:50:40|16124.95|16044.95|16128.87|16048.87|16128.87|16048.87|16124.95|16044.95|10
1724680250000|2024-08-26 13:50:50|16128.92|16048.92|16130.05|16050.05|16130.05|16050.05|16128.89|16048.89|10
1724680260000|2024-08-26 13:51:00|16129.93|16049.93|16132.8|16052.8|16132.8|16052.8|16129.93|16049.93|10
1724680270000|2024-08-26 13:51:10|16132.64|16052.64|16131.6|16051.6|16132.64|16052.64|16131.19|16051.19|10
1724680280000|2024-08-26 13:51:20|16131.45|16051.45|16135.5|16055.5|16135.5|16055.5|16131.41|16051.41|10
1724680290000|2024-08-26 13:51:30|16135.69|16055.69|16138.41|16058.41|16138.41|16058.41|16135.69|16055.69|10
1724680300000|2024-08-26 13:51:40|16138.63|16058.63|16136.64|16056.64|16139.62|16059.62|16136.64|16056.64|10
1724680310000|2024-08-26 13:51:50|16136.58|16056.58|16136.88|16056.88|16136.88|16056.88|16136.34|16056.34|9
1724680320000|2024-08-26 13:52:00|16137.08|16057.08|16140.03|16060.03|16140.2|16060.2|16137.08|16057.08|10
1724680330000|2024-08-26 13:52:10|16140.76|16060.76|16137.78|16057.78|16140.76|16060.76|16137.78|16057.78|9
1724680340000|2024-08-26 13:52:20|16138.8|16058.8|16136.39|16056.39|16138.8|16058.8|16135.29|16055.29|9
1724680350000|2024-08-26 13:52:30|16136.18|16056.18|16135.82|16055.82|16137.23|16057.23|16135.64|16055.64|10
1724680360000|2024-08-26 13:52:40|16135.83|16055.83|16136.58|16056.58|16137.71|16057.71|16135.83|16055.83|9
1724680370000|2024-08-26 13:52:50|16136.36|16056.36|16136.37|16056.37|16138.26|16058.26|16136.36|16056.36|9
1724680380000|2024-08-26 13:53:00|16136.12|16056.12|16136.52|16056.52|16136.61|16056.61|16135.87|16055.87|9
1724680390000|2024-08-26 13:53:10|16136.62|16056.62|16137.04|16057.04|16137.04|16057.04|16136.36|16056.36|10
1724680400000|2024-08-26 13:53:20|16136.97|16056.97|16136.51|16056.51|16137.35|16057.35|16136.51|16056.51|10
1724680410000|2024-08-26 13:53:30|16136.19|16056.19|16133.47|16053.47|16136.47|16056.47|16133.47|16053.47|10
1724680420000|2024-08-26 13:53:40|16132.83|16052.83|16134.88|16054.88|16135.85|16055.85|16132.1|16052.1|10
1724680430000|2024-08-26 13:53:50|16134.48|16054.48|16133.89|16053.89|16134.48|16054.48|16133.79|16053.79|10
1724680440000|2024-08-26 13:54:00|16134.49|16054.49|16133.95|16053.95|16134.94|16054.94|16133.67|16053.67|10
1724680450000|2024-08-26 13:54:10|16133.53|16053.53|16132.59|16052.59|16133.53|16053.53|16132.52|16052.52|9
1724680460000|2024-08-26 13:54:20|16132.83|16052.83|16129.87|16049.87|16133.43|16053.43|16129.87|16049.87|10
1724680470000|2024-08-26 13:54:30|16129.31|16049.31|16126.44|16046.44|16129.31|16049.31|16126.44|16046.44|10
1724680480000|2024-08-26 13:54:40|16126.23|16046.23|16122.6|16042.6|16126.29|16046.29|16122.6|16042.6|10
1724680490000|2024-08-26 13:54:50|16122.56|16042.56|16120.96|16040.96|16122.56|16042.56|16120.95|16040.95|10
1724680500000|2024-08-26 13:55:00|16121.37|16041.37|16123.66|16043.66|16124.8|16044.8|16121.37|16041.37|10
1724680510000|2024-08-26 13:55:10|16123.82|16043.82|16124.97|16044.97|16125.2|16045.2|16123.24|16043.24|10
1724680520000|2024-08-26 13:55:20|16125.45|16045.45|16125.25|16045.25|16125.7|16045.7|16125.25|16045.25|9
1724680530000|2024-08-26 13:55:30|16125.04|16045.04|16124.41|16044.41|16125.31|16045.31|16124.08|16044.08|10
1724680540000|2024-08-26 13:55:40|16123.99|16043.99|16126.67|16046.67|16128.28|16048.28|16123.99|16043.99|10
1724680550000|2024-08-26 13:55:50|16126.74|16046.74|16127.09|16047.09|16128.16|16048.16|16126.36|16046.36|10
1724680560000|2024-08-26 13:56:00|16126.56|16046.56|16126.26|16046.26|16126.93|16046.93|16126.1|16046.1|10
1724680570000|2024-08-26 13:56:10|16125.97|16045.97|16126.23|16046.23|16126.6|16046.6|16125.34|16045.34|10
1724680580000|2024-08-26 13:56:20|16126.54|16046.54|16127.16|16047.16|16128.57|16048.57|16125.88|16045.88|10
1724680590000|2024-08-26 13:56:30|16126.6|16046.6|16127.99|16047.99|16127.99|16047.99|16126.57|16046.57|10
1724680600000|2024-08-26 13:56:40|16128.34|16048.34|16129.25|16049.25|16129.25|16049.25|16127.81|16047.81|9
1724680610000|2024-08-26 13:56:50|16129.12|16049.12|16130.92|16050.92|16130.95|16050.95|16129.12|16049.12|10
1724680620000|2024-08-26 13:57:00|16131|16051|16131.05|16051.05|16131.25|16051.25|16129.75|16049.75|10
1724680630000|2024-08-26 13:57:10|16131.94|16051.94|16131.54|16051.54|16133|16053|16130.74|16050.74|10
1724680640000|2024-08-26 13:57:20|16131.44|16051.44|16132.62|16052.62|16133.61|16053.61|16131.44|16051.44|10
1724680650000|2024-08-26 13:57:30|16132.61|16052.61|16134.81|16054.81|16134.81|16054.81|16132.56|16052.56|9
1724680660000|2024-08-26 13:57:40|16134.91|16054.91|16139.05|16059.05|16139.05|16059.05|16134.91|16054.91|10
1724680670000|2024-08-26 13:57:50|16139.57|16059.57|16142.62|16062.62|16142.85|16062.85|16139.57|16059.57|10
1724680680000|2024-08-26 13:58:00|16142.39|16062.39|16149.45|16069.45|16149.45|16069.45|16142.39|16062.39|10
1724680690000|2024-08-26 13:58:10|16149.65|16069.65|16152.69|16072.69|16152.69|16072.69|16149.42|16069.42|10
1724680700000|2024-08-26 13:58:20|16152.4|16072.4|16153.49|16073.49|16153.71|16073.71|16152.4|16072.4|10
1724680710000|2024-08-26 13:58:30|16153.89|16073.89|16154.79|16074.79|16154.79|16074.79|16153.89|16073.89|9
1724680720000|2024-08-26 13:58:40|16155.07|16075.07|16153.62|16073.62|16155.56|16075.56|16153.62|16073.62|9
1724680730000|2024-08-26 13:58:50|16153.32|16073.32|16155.83|16075.83|16155.83|16075.83|16153.32|16073.32|9
1724680740000|2024-08-26 13:59:00|16156.09|16076.09|16155.18|16075.18|16156.19|16076.19|16154.72|16074.72|10
1724680750000|2024-08-26 13:59:10|16154.51|16074.51|16153.25|16073.25|16154.51|16074.51|16152.44|16072.44|10
1724680760000|2024-08-26 13:59:20|16153.21|16073.21|16154.64|16074.64|16154.97|16074.97|16153.02|16073.02|10
1724680770000|2024-08-26 13:59:30|16154.83|16074.83|16154.78|16074.78|16155.19|16075.19|16154.69|16074.69|10
1724680780000|2024-08-26 13:59:40|16155.29|16075.29|16155.67|16075.67|16155.67|16075.67|16155.04|16075.04|10
1724680790000|2024-08-26 13:59:50|16155.69|16075.69|16155.38|16075.38|16155.96|16075.96|16155.17|16075.17|10
1724680800000|2024-08-26 14:00:00|16155.08|16075.08|16159.9|16079.9|16159.9|16079.9|16155.08|16075.08|10
1724680810000|2024-08-26 14:00:10|16159.89|16079.89|16159.34|16079.34|16160.22|16080.22|16159.26|16079.26|10
1724680820000|2024-08-26 14:00:20|16159.22|16079.22|16162.16|16082.16|16162.16|16082.16|16159.22|16079.22|10
1724680830000|2024-08-26 14:00:30|16162.22|16082.22|16164.21|16084.21|16164.21|16084.21|16162.22|16082.22|9
1724680840000|2024-08-26 14:00:40|16164.35|16084.35|16165.6|16085.6|16165.6|16085.6|16164.01|16084.01|10
1724680850000|2024-08-26 14:00:50|16166.12|16086.12|16167.77|16087.77|16167.85|16087.85|16166.12|16086.12|10
1724680860000|2024-08-26 14:01:00|16167.22|16087.22|16163.33|16083.33|16167.22|16087.22|16163.33|16083.33|10
1724680870000|2024-08-26 14:01:10|16161.17|16081.17|16158.43|16078.43|16161.17|16081.17|16157.98|16077.98|10
1724680880000|2024-08-26 14:01:20|16158.57|16078.57|16155.84|16075.84|16159.01|16079.01|16155.84|16075.84|10
1724680890000|2024-08-26 14:01:30|16155.19|16075.19|16155.21|16075.21|16155.21|16075.21|16154.76|16074.76|10
1724680900000|2024-08-26 14:01:40|16155.76|16075.76|16156.47|16076.47|16157.41|16077.41|16154.95|16074.95|10
1724680910000|2024-08-26 14:01:50|16156.49|16076.49|16159.58|16079.58|16159.58|16079.58|16156.22|16076.22|10
1724680920000|2024-08-26 14:02:00|16159.74|16079.74|16162.32|16082.32|16162.32|16082.32|16159.74|16079.74|10
1724680930000|2024-08-26 14:02:10|16162.53|16082.53|16165.08|16085.08|16165.08|16085.08|16161.06|16081.06|10
1724680940000|2024-08-26 14:02:20|16165.16|16085.16|16169.77|16089.77|16169.77|16089.77|16164.97|16084.97|10
1724680950000|2024-08-26 14:02:30|16169.78|16089.78|16171.15|16091.15|16171.32|16091.32|16169.78|16089.78|10
1724680960000|2024-08-26 14:02:40|16171.06|16091.06|16172.34|16092.34|16173|16093|16171.06|16091.06|10
1724680970000|2024-08-26 14:02:50|16172.27|16092.27|16174.28|16094.28|16174.28|16094.28|16172.06|16092.06|10
1724680980000|2024-08-26 14:03:00|16174.89|16094.89|16176.34|16096.34|16176.34|16096.34|16174.29|16094.29|10
1724680990000|2024-08-26 14:03:10|16176.17|16096.17|16181.39|16101.39|16181.39|16101.39|16176.17|16096.17|10
1724681000000|2024-08-26 14:03:20|16181.67|16101.67|16183.62|16103.62|16184.34|16104.34|16181.67|16101.67|10
1724681010000|2024-08-26 14:03:30|16184.47|16104.47|16187.63|16107.63|16187.63|16107.63|16184.32|16104.32|10
1724681020000|2024-08-26 14:03:40|16187.8|16107.8|16193.47|16113.47|16194.29|16114.29|16187.8|16107.8|10
1724681030000|2024-08-26 14:03:50|16193.45|16113.45|16194.89|16114.89|16194.89|16114.89|16193.45|16113.45|10
1724681040000|2024-08-26 14:04:00|16195.67|16115.67|16195.36|16115.36|16196.04|16116.04|16195.24|16115.24|10
1724681050000|2024-08-26 14:04:10|16195.39|16115.39|16194.43|16114.43|16195.39|16115.39|16194.43|16114.43|9
1724681060000|2024-08-26 14:04:20|16194.61|16114.61|16195.63|16115.63|16195.63|16115.63|16194.09|16114.09|10
1724681070000|2024-08-26 14:04:30|16195.78|16115.78|16197.28|16117.28|16197.28|16117.28|16195.78|16115.78|10
1724681080000|2024-08-26 14:04:40|16198.7|16118.7|16201.28|16121.28|16201.28|16121.28|16198.7|16118.7|10
1724681090000|2024-08-26 14:04:50|16201.2|16121.2|16201.41|16121.41|16201.94|16121.94|16201.2|16121.2|10
1724681100000|2024-08-26 14:05:00|16201.37|16121.37|16205.29|16125.29|16205.29|16125.29|16201.37|16121.37|10
1724681110000|2024-08-26 14:05:10|16204.89|16124.89|16202.59|16122.59|16205.5|16125.5|16202.59|16122.59|9
1724681120000|2024-08-26 14:05:20|16202.2|16122.2|16200.68|16120.68|16202.33|16122.33|16200.5|16120.5|10
1724681130000|2024-08-26 14:05:30|16199.69|16119.69|16192.19|16112.19|16199.69|16119.69|16192.12|16112.12|10
1724681140000|2024-08-26 14:05:40|16191.85|16111.85|16193.83|16113.83|16193.85|16113.85|16191.85|16111.85|10
1724681150000|2024-08-26 14:05:50|16193.88|16113.88|16198.86|16118.86|16198.86|16118.86|16193.88|16113.88|9
1724681160000|2024-08-26 14:06:00|16199.24|16119.24|16196.8|16116.8|16199.24|16119.24|16196.8|16116.8|10
1724681170000|2024-08-26 14:06:10|16195.85|16115.85|16194.06|16114.06|16195.85|16115.85|16194.06|16114.06|10
1724681180000|2024-08-26 14:06:20|16193.92|16113.92|16190.62|16110.62|16194.52|16114.52|16190.62|16110.62|10
1724681190000|2024-08-26 14:06:30|16190.4|16110.4|16189.06|16109.06|16190.4|16110.4|16188.66|16108.66|10
1724681200000|2024-08-26 14:06:40|16189.52|16109.52|16190.03|16110.03|16190.25|16110.25|16189.43|16109.43|9
1724681210000|2024-08-26 14:06:50|16190.36|16110.36|16194.46|16114.46|16194.46|16114.46|16190.19|16110.19|10
1724681220000|2024-08-26 14:07:00|16194.75|16114.75|16198.09|16118.09|16198.27|16118.27|16194.51|16114.51|10
1724681230000|2024-08-26 14:07:10|16197.77|16117.77|16198.36|16118.36|16198.37|16118.37|16197.49|16117.49|10
1724681240000|2024-08-26 14:07:20|16198.66|16118.66|16202.5|16122.5|16202.5|16122.5|16198.66|16118.66|10
1724681250000|2024-08-26 14:07:30|16202.43|16122.43|16207.03|16127.03|16207.05|16127.05|16202.25|16122.25|10
1724681260000|2024-08-26 14:07:40|16206.75|16126.75|16211.3|16131.3|16211.3|16131.3|16206.73|16126.73|10
1724681270000|2024-08-26 14:07:50|16211.52|16131.52|16208.22|16128.22|16211.52|16131.52|16208.22|16128.22|10
1724681280000|2024-08-26 14:08:00|16207.94|16127.94|16205.99|16125.99|16209.05|16129.05|16205.99|16125.99|9
1724681290000|2024-08-26 14:08:10|16205.2|16125.2|16197.35|16117.35|16205.24|16125.24|16197.35|16117.35|10
1724681300000|2024-08-26 14:08:20|16197.19|16117.19|16188.49|16108.49|16197.21|16117.21|16188.49|16108.49|10
1724681310000|2024-08-26 14:08:30|16188.02|16108.02|16185.51|16105.51|16188.06|16108.06|16185.51|16105.51|10
1724681320000|2024-08-26 14:08:40|16185.02|16105.02|16168.85|16088.85|16185.02|16105.02|16168.85|16088.85|10
1724681330000|2024-08-26 14:08:50|16168.32|16088.32|16162.18|16082.18|16168.32|16088.32|16162.18|16082.18|10
1724681340000|2024-08-26 14:09:00|16162.89|16082.89|16158.63|16078.63|16162.89|16082.89|16158.15|16078.15|9
1724681350000|2024-08-26 14:09:10|16159.09|16079.09|16156.35|16076.35|16159.09|16079.09|16156.35|16076.35|10
1724681360000|2024-08-26 14:09:20|16156.28|16076.28|16155.06|16075.06|16156.79|16076.79|16154.95|16074.95|10
1724681370000|2024-08-26 14:09:30|16155.04|16075.04|16152.96|16072.96|16155.04|16075.04|16152.51|16072.51|10
1724681380000|2024-08-26 14:09:40|16152.53|16072.53|16154.04|16074.04|16154.04|16074.04|16152.17|16072.17|10
1724681390000|2024-08-26 14:09:50|16154.23|16074.23|16154.04|16074.04|16154.32|16074.32|16153.61|16073.61|10
1724681400000|2024-08-26 14:10:00|16153.93|16073.93|16156.07|16076.07|16156.16|16076.16|16153.72|16073.72|10
1724681410000|2024-08-26 14:10:10|16157.11|16077.11|16153.77|16073.77|16157.11|16077.11|16153.77|16073.77|10
1724681420000|2024-08-26 14:10:20|16152.92|16072.92|16149.09|16069.09|16152.92|16072.92|16149.09|16069.09|10
1724681430000|2024-08-26 14:10:30|16148.65|16068.65|16146.04|16066.04|16148.65|16068.65|16144.57|16064.57|10
1724681440000|2024-08-26 14:10:40|16145.43|16065.43|16144.43|16064.43|16145.61|16065.61|16144.27|16064.27|9
1724681450000|2024-08-26 14:10:50|16143.73|16063.73|16142.17|16062.17|16144.23|16064.23|16142.17|16062.17|10
1724681460000|2024-08-26 14:11:00|16142.02|16062.02|16139.38|16059.38|16142.07|16062.07|16139.29|16059.29|10
1724681470000|2024-08-26 14:11:10|16140.02|16060.02|16139.53|16059.53|16140.6|16060.6|16139.53|16059.53|8
1724681480000|2024-08-26 14:11:20|16139.57|16059.57|16140.08|16060.08|16140.58|16060.58|16139.3|16059.3|10
1724681490000|2024-08-26 14:11:30|16138.79|16058.79|16137.35|16057.35|16138.79|16058.79|16137.06|16057.06|10
1724681500000|2024-08-26 14:11:40|16137.27|16057.27|16134.52|16054.52|16137.27|16057.27|16134.52|16054.52|10
1724681510000|2024-08-26 14:11:50|16134.82|16054.82|16135.86|16055.86|16135.87|16055.87|16134.6|16054.6|10
1724681520000|2024-08-26 14:12:00|16135.96|16055.96|16137.06|16057.06|16137.06|16057.06|16135.45|16055.45|10
1724681530000|2024-08-26 14:12:10|16138.18|16058.18|16142.41|16062.41|16142.41|16062.41|16137.87|16057.87|10
1724681540000|2024-08-26 14:12:20|16142.1|16062.1|16139.82|16059.82|16142.11|16062.11|16139.82|16059.82|10
1724681550000|2024-08-26 14:12:30|16138.55|16058.55|16135.4|16055.4|16138.59|16058.59|16134.84|16054.84|10
1724681560000|2024-08-26 14:12:40|16135.01|16055.01|16131.77|16051.77|16135.01|16055.01|16131.77|16051.77|10
1724681570000|2024-08-26 14:12:50|16131.73|16051.73|16131.07|16051.07|16131.75|16051.75|16130.89|16050.89|10
1724681580000|2024-08-26 14:13:00|16131|16051|16130.91|16050.91|16132.48|16052.48|16130.91|16050.91|10
1724681590000|2024-08-26 14:13:10|16130.39|16050.39|16124.39|16044.39|16130.39|16050.39|16124.39|16044.39|10
1724681600000|2024-08-26 14:13:20|16123.38|16043.38|16117.33|16037.33|16123.38|16043.38|16117.33|16037.33|10
1724681610000|2024-08-26 14:13:30|16116.01|16036.01|16111.55|16031.55|16116.01|16036.01|16111.55|16031.55|10
1724681620000|2024-08-26 14:13:40|16111.04|16031.04|16106.18|16026.18|16111.04|16031.04|16106.18|16026.18|10
1724681630000|2024-08-26 14:13:50|16105.71|16025.71|16106.71|16026.71|16106.71|16026.71|16105.11|16025.11|10
1724681640000|2024-08-26 14:14:00|16106.59|16026.59|16108.33|16028.33|16108.33|16028.33|16106.59|16026.59|10
1724681650000|2024-08-26 14:14:10|16108.69|16028.69|16108.61|16028.61|16108.8|16028.8|16108.29|16028.29|10
1724681660000|2024-08-26 14:14:20|16108.94|16028.94|16109.28|16029.28|16109.28|16029.28|16108|16028|10
1724681670000|2024-08-26 14:14:30|16109.54|16029.54|16109.93|16029.93|16109.93|16029.93|16108.86|16028.86|10
1724681680000|2024-08-26 14:14:40|16109.98|16029.98|16110.08|16030.08|16112.84|16032.84|16109.98|16029.98|10
1724681690000|2024-08-26 14:14:50|16110.32|16030.32|16099.54|16019.54|16110.76|16030.76|16099.54|16019.54|9
1724681700000|2024-08-26 14:15:00|16099.64|16019.64|16090.73|16010.73|16100.69|16020.69|16090.7|16010.7|10
1724681710000|2024-08-26 14:15:10|16091.06|16011.06|16075.83|15995.83|16091.06|16011.06|16075.83|15995.83|10
1724681720000|2024-08-26 14:15:20|16076.92|15996.92|16052.5|15972.5|16076.92|15996.92|16052.5|15972.5|10
1724681730000|2024-08-26 14:15:30|16052.03|15972.03|16049.22|15969.22|16052.03|15972.03|16048.38|15968.38|10
1724681740000|2024-08-26 14:15:40|16047.78|15967.78|16051.39|15971.39|16053.91|15973.91|16047.78|15967.78|10
1724681750000|2024-08-26 14:15:50|16051.8|15971.8|16043.84|15963.84|16051.8|15971.8|16043.84|15963.84|10
1724681760000|2024-08-26 14:16:00|16044.26|15964.26|16032.05|15952.05|16044.34|15964.34|16032.05|15952.05|10
1724681770000|2024-08-26 14:16:10|16030.28|15950.28|16035.09|15955.09|16035.51|15955.51|16029.87|15949.87|10
1724681780000|2024-08-26 14:16:20|16035.75|15955.75|16042.47|15962.47|16042.47|15962.47|16035.08|15955.08|10
1724681790000|2024-08-26 14:16:30|16043.02|15963.02|16046.21|15966.21|16047.3|15967.3|16043.02|15963.02|10
1724681800000|2024-08-26 14:16:40|16047.33|15967.33|16044.1|15964.1|16047.85|15967.85|16044.1|15964.1|10
1724681810000|2024-08-26 14:16:50|16044.87|15964.87|16044.01|15964.01|16046.54|15966.54|16043.76|15963.76|10
1724681820000|2024-08-26 14:17:00|16043.63|15963.63|16039.85|15959.85|16043.63|15963.63|16038.07|15958.07|10
1724681830000|2024-08-26 14:17:10|16040.35|15960.35|16035.12|15955.12|16040.35|15960.35|16035.12|15955.12|10
1724681840000|2024-08-26 14:17:20|16034.89|15954.89|16036.62|15956.62|16036.62|15956.62|16033.96|15953.96|10
1724681850000|2024-08-26 14:17:30|16040.01|15960.01|16043.39|15963.39|16043.39|15963.39|16040.01|15960.01|10
1724681860000|2024-08-26 14:17:40|16044.06|15964.06|16044.67|15964.67|16044.67|15964.67|16043.4|15963.4|10
1724681870000|2024-08-26 14:17:50|16045.43|15965.43|16047.3|15967.3|16047.3|15967.3|16043.86|15963.86|10
1724681880000|2024-08-26 14:18:00|16047.31|15967.31|16047.56|15967.56|16048.2|15968.2|16047.24|15967.24|10
1724681890000|2024-08-26 14:18:10|16048.05|15968.05|16043.27|15963.27|16048.05|15968.05|16042.7|15962.7|9
1724681900000|2024-08-26 14:18:20|16042.57|15962.57|16043.78|15963.78|16043.98|15963.98|16042.13|15962.13|10
1724681910000|2024-08-26 14:18:30|16044.95|15964.95|16046.57|15966.57|16046.7|15966.7|16044.95|15964.95|10
1724681920000|2024-08-26 14:18:40|16046.09|15966.09|16044.53|15964.53|16047.2|15967.2|16044.53|15964.53|9
1724681930000|2024-08-26 14:18:50|16045.21|15965.21|16043.65|15963.65|16045.25|15965.25|16043.54|15963.54|10
1724681940000|2024-08-26 14:19:00|16043.61|15963.61|16038.99|15958.99|16043.81|15963.81|16038.99|15958.99|10
1724681950000|2024-08-26 14:19:10|16039.05|15959.05|16038.5|15958.5|16039.27|15959.27|16037.92|15957.92|10
1724681960000|2024-08-26 14:19:20|16037.66|15957.66|16034.27|15954.27|16037.66|15957.66|16034.27|15954.27|10
1724681970000|2024-08-26 14:19:30|16034.35|15954.35|16030.29|15950.29|16034.35|15954.35|16029.51|15949.51|10
1724681980000|2024-08-26 14:19:40|16030.11|15950.11|16023.09|15943.09|16031.33|15951.33|16023.09|15943.09|10
1724681990000|2024-08-26 14:19:50|16021.89|15941.89|16020.67|15940.67|16021.97|15941.97|16019.77|15939.77|10
1724682000000|2024-08-26 14:20:00|16019.44|15939.44|16031.88|15951.88|16031.88|15951.88|16019.25|15939.25|10
1724682010000|2024-08-26 14:20:10|16032.33|15952.33|16032.04|15952.04|16032.33|15952.33|16029.64|15949.64|10
1724682020000|2024-08-26 14:20:20|16032.16|15952.16|16030.08|15950.08|16032.3|15952.3|16030.08|15950.08|10
1724682030000|2024-08-26 14:20:30|16029.35|15949.35|16025.92|15945.92|16029.35|15949.35|16025.92|15945.92|10
1724682040000|2024-08-26 14:20:40|16026.86|15946.86|16027.2|15947.2|16027.21|15947.21|16026.16|15946.16|10
1724682050000|2024-08-26 14:20:50|16027.21|15947.21|16028.58|15948.58|16028.95|15948.95|16027.21|15947.21|10
1724682060000|2024-08-26 14:21:00|16028.79|15948.79|16027.15|15947.15|16028.79|15948.79|16026.31|15946.31|10
1724682070000|2024-08-26 14:21:10|16027.53|15947.53|16031.41|15951.41|16031.82|15951.82|16027.53|15947.53|10
1724682080000|2024-08-26 14:21:20|16031.06|15951.06|16030.97|15950.97|16032.29|15952.29|16030.97|15950.97|10
1724682090000|2024-08-26 14:21:30|16031.71|15951.71|16031.02|15951.02|16033.66|15953.66|16030.62|15950.62|10
1724682100000|2024-08-26 14:21:40|16030.74|15950.74|16029.23|15949.23|16030.74|15950.74|16029.23|15949.23|10
1724682110000|2024-08-26 14:21:50|16027.93|15947.93|16028.34|15948.34|16028.47|15948.47|16027.58|15947.58|10
1724682120000|2024-08-26 14:22:00|16029.06|15949.06|16027.93|15947.93|16032.2|15952.2|16027.93|15947.93|10
1724682130000|2024-08-26 14:22:10|16027.55|15947.55|16026.57|15946.57|16027.55|15947.55|16025.34|15945.34|10
1724682140000|2024-08-26 14:22:20|16026.11|15946.11|16028.45|15948.45|16029.24|15949.24|16026.11|15946.11|9
1724682150000|2024-08-26 14:22:30|16028|15948|16026.93|15946.93|16028|15948|16026.01|15946.01|10
1724682160000|2024-08-26 14:22:40|16027.05|15947.05|16026.34|15946.34|16027.25|15947.25|16025.26|15945.26|10
1724682170000|2024-08-26 14:22:50|16025.27|15945.27|16023.73|15943.73|16025.27|15945.27|16023.59|15943.59|10
1724682180000|2024-08-26 14:23:00|16024.56|15944.56|16021.19|15941.19|16024.56|15944.56|16021.19|15941.19|10
1724682190000|2024-08-26 14:23:10|16021.17|15941.17|16012.77|15932.77|16021.17|15941.17|16012.77|15932.77|10
1724682200000|2024-08-26 14:23:20|16009.52|15929.52|16012.74|15932.74|16012.74|15932.74|16009.12|15929.12|10
1724682210000|2024-08-26 14:23:30|16013.4|15933.4|16024.67|15944.67|16024.67|15944.67|16013.4|15933.4|10
1724682220000|2024-08-26 14:23:40|16026.64|15946.64|16028.27|15948.27|16029.21|15949.21|16026.64|15946.64|10
1724682230000|2024-08-26 14:23:50|16028.22|15948.22|16027.15|15947.15|16028.3|15948.3|16026.02|15946.02|10
1724682240000|2024-08-26 14:24:00|16027.23|15947.23|16031.21|15951.21|16031.21|15951.21|16027.23|15947.23|10
1724682250000|2024-08-26 14:24:10|16032.75|15952.75|16028.88|15948.88|16032.75|15952.75|16028.88|15948.88|10
1724682260000|2024-08-26 14:24:20|16029.92|15949.92|16027.68|15947.68|16030.01|15950.01|16025.98|15945.98|10
1724682270000|2024-08-26 14:24:30|16026.69|15946.69|16029.96|15949.96|16029.96|15949.96|16026.62|15946.62|10
1724682280000|2024-08-26 14:24:40|16031.45|15951.45|16043.64|15963.64|16044.21|15964.21|16031.45|15951.45|10
1724682290000|2024-08-26 14:24:50|16042.75|15962.75|16045.44|15965.44|16046.19|15966.19|16042.31|15962.31|10
1724682300000|2024-08-26 14:25:00|16045.9|15965.9|16046.62|15966.62|16047.28|15967.28|16044.72|15964.72|10
1724682310000|2024-08-26 14:25:10|16047.36|15967.36|16047.88|15967.88|16049.32|15969.32|16047.36|15967.36|10
1724682320000|2024-08-26 14:25:20|16048.6|15968.6|16052.74|15972.74|16052.74|15972.74|16048.1|15968.1|10
1724682330000|2024-08-26 14:25:30|16053.69|15973.69|16057.02|15977.02|16057.02|15977.02|16053.69|15973.69|10
1724682340000|2024-08-26 14:25:40|16057.23|15977.23|16063.85|15983.85|16063.85|15983.85|16057.09|15977.09|10
1724682350000|2024-08-26 14:25:50|16064.17|15984.17|16064.78|15984.78|16064.78|15984.78|16063.77|15983.77|10
1724682360000|2024-08-26 14:26:00|16064.6|15984.6|16061.64|15981.64|16064.6|15984.6|16061.64|15981.64|10
1724682370000|2024-08-26 14:26:10|16061.72|15981.72|16065.43|15985.43|16065.43|15985.43|16061.72|15981.72|10
1724682380000|2024-08-26 14:26:20|16065.27|15985.27|16074.08|15994.08|16074.08|15994.08|16065.22|15985.22|10
1724682390000|2024-08-26 14:26:30|16074.27|15994.27|16078.42|15998.42|16078.83|15998.83|16074.27|15994.27|10
1724682400000|2024-08-26 14:26:40|16078.2|15998.2|16086.61|16006.61|16086.76|16006.76|16078.2|15998.2|10
1724682410000|2024-08-26 14:26:50|16086.66|16006.66|16085.23|16005.23|16086.66|16006.66|16085.23|16005.23|10
1724682420000|2024-08-26 14:27:00|16084.65|16004.65|16078.3|15998.3|16084.65|16004.65|16078.3|15998.3|10
1724682430000|2024-08-26 14:27:10|16078.08|15998.08|16076.38|15996.38|16078.08|15998.08|16076.09|15996.09|10
1724682440000|2024-08-26 14:27:20|16078.19|15998.19|16075.59|15995.59|16079.08|15999.08|16075.59|15995.59|10
1724682450000|2024-08-26 14:27:30|16075.14|15995.14|16075.52|15995.52|16075.76|15995.76|16075.14|15995.14|9
1724682460000|2024-08-26 14:27:40|16075.5|15995.5|16076.86|15996.86|16076.86|15996.86|16075.05|15995.05|10
1724682470000|2024-08-26 14:27:50|16077.02|15997.02|16073.86|15993.86|16077.02|15997.02|16073.54|15993.54|10
1724682480000|2024-08-26 14:28:00|16073.29|15993.29|16074.65|15994.65|16075.18|15995.18|16071.98|15991.98|10
1724682490000|2024-08-26 14:28:10|16072.24|15992.24|16067.77|15987.77|16072.24|15992.24|16067.77|15987.77|10
1724682500000|2024-08-26 14:28:20|16068.28|15988.28|16066.76|15986.76|16068.71|15988.71|16066.76|15986.76|10
1724682510000|2024-08-26 14:28:30|16065.99|15985.99|16062.01|15982.01|16066.24|15986.24|16060.6|15980.6|10
1724682520000|2024-08-26 14:28:40|16054.87|15974.87|16054.98|15974.98|16055.47|15975.47|16054.7|15974.7|10
1724682530000|2024-08-26 14:28:50|16055.27|15975.27|16056.93|15976.93|16056.93|15976.93|16055.17|15975.17|10
1724682540000|2024-08-26 14:29:00|16056.89|15976.89|16059.11|15979.11|16059.55|15979.55|16056.82|15976.82|10
1724682550000|2024-08-26 14:29:10|16058.98|15978.98|16055.24|15975.24|16058.98|15978.98|16055.24|15975.24|10
1724682560000|2024-08-26 14:29:20|16055.31|15975.31|16051.67|15971.67|16055.31|15975.31|16050.69|15970.69|9
1724682570000|2024-08-26 14:29:30|16052.02|15972.02|16052.63|15972.63|16052.85|15972.85|16051.41|15971.41|10
1724682580000|2024-08-26 14:29:40|16052.9|15972.9|16054|15974|16054.52|15974.52|16052.9|15972.9|10
1724682590000|2024-08-26 14:29:50|16054.21|15974.21|16055.71|15975.71|16055.71|15975.71|16053.87|15973.87|10
1724682600000|2024-08-26 14:30:00|16056.74|15976.74|16063.83|15983.83|16063.83|15983.83|16056.74|15976.74|10
1724682610000|2024-08-26 14:30:10|16063.4|15983.4|16063.51|15983.51|16063.92|15983.92|16062|15982|10
1724682620000|2024-08-26 14:30:20|16064.77|15984.77|16063.71|15983.71|16065.93|15985.93|16063.71|15983.71|10
1724682630000|2024-08-26 14:30:30|16063.85|15983.85|16062.8|15982.8|16063.85|15983.85|16062.8|15982.8|10
1724682640000|2024-08-26 14:30:40|16062.89|15982.89|16064.14|15984.14|16064.14|15984.14|16062.65|15982.65|10
1724682650000|2024-08-26 14:30:50|16064.8|15984.8|16066.63|15986.63|16066.63|15986.63|16064.34|15984.34|10
1724682660000|2024-08-26 14:31:00|16067.1|15987.1|16069.04|15989.04|16069.04|15989.04|16067.08|15987.08|10
1724682670000|2024-08-26 14:31:10|16069.18|15989.18|16069.27|15989.27|16069.37|15989.37|16068.06|15988.06|10
1724682680000|2024-08-26 14:31:20|16067.88|15987.88|16065.21|15985.21|16067.88|15987.88|16064.38|15984.38|10
1724682690000|2024-08-26 14:31:30|16065.9|15985.9|16064.3|15984.3|16066.43|15986.43|16064.3|15984.3|9
1724682700000|2024-08-26 14:31:40|16064.49|15984.49|16061.99|15981.99|16064.55|15984.55|16061.99|15981.99|10
1724682710000|2024-08-26 14:31:50|16062.31|15982.31|16060.01|15980.01|16062.31|15982.31|16060.01|15980.01|10
1724682720000|2024-08-26 14:32:00|16059.83|15979.83|16056.18|15976.18|16059.83|15979.83|16056.18|15976.18|10
1724682730000|2024-08-26 14:32:10|16055.42|15975.42|16053.17|15973.17|16055.42|15975.42|16053.17|15973.17|10
1724682740000|2024-08-26 14:32:20|16053.28|15973.28|16053.49|15973.49|16053.49|15973.49|16051.62|15971.62|10
1724682750000|2024-08-26 14:32:30|16053.01|15973.01|16049.42|15969.42|16053.01|15973.01|16049.07|15969.07|10
1724682760000|2024-08-26 14:32:40|16049.41|15969.41|16043.47|15963.47|16049.41|15969.41|16043.47|15963.47|10
1724682770000|2024-08-26 14:32:50|16043.18|15963.18|16043.19|15963.19|16043.19|15963.19|16041.95|15961.95|10
1724682780000|2024-08-26 14:33:00|16043.36|15963.36|16043.69|15963.69|16043.69|15963.69|16041.65|15961.65|10
1724682790000|2024-08-26 14:33:10|16044.06|15964.06|16044.8|15964.8|16044.9|15964.9|16043.42|15963.42|9
1724682800000|2024-08-26 14:33:20|16045.4|15965.4|16047.51|15967.51|16048.32|15968.32|16045.4|15965.4|10
1724682810000|2024-08-26 14:33:30|16047.84|15967.84|16049.52|15969.52|16049.52|15969.52|16047.82|15967.82|10
1724682820000|2024-08-26 14:33:40|16050.81|15970.81|16050.77|15970.77|16053.35|15973.35|16050.64|15970.64|9
1724682830000|2024-08-26 14:33:50|16050.86|15970.86|16051.47|15971.47|16051.47|15971.47|16050.07|15970.07|10
1724682840000|2024-08-26 14:34:00|16051.43|15971.43|16052.43|15972.43|16052.43|15972.43|16050.21|15970.21|10
1724682850000|2024-08-26 14:34:10|16052.58|15972.58|16048.8|15968.8|16052.58|15972.58|16048.8|15968.8|10
1724682860000|2024-08-26 14:34:20|16048.37|15968.37|16047.46|15967.46|16048.99|15968.99|16047.46|15967.46|10
1724682870000|2024-08-26 14:34:30|16047.69|15967.69|16049.37|15969.37|16050.22|15970.22|16047.69|15967.69|10
1724682880000|2024-08-26 14:34:40|16049.19|15969.19|16051.21|15971.21|16051.21|15971.21|16048.38|15968.38|10
1724682890000|2024-08-26 14:34:50|16051.64|15971.64|16054.77|15974.77|16054.77|15974.77|16051.64|15971.64|10
1724682900000|2024-08-26 14:35:00|16055.45|15975.45|16053.23|15973.23|16055.52|15975.52|16052.94|15972.94|10
1724682910000|2024-08-26 14:35:10|16052.31|15972.31|16056.11|15976.11|16056.11|15976.11|16052.31|15972.31|10
1724682920000|2024-08-26 14:35:20|16056.15|15976.15|16050.92|15970.92|16056.15|15976.15|16050.92|15970.92|9
1724682930000|2024-08-26 14:35:30|16050.88|15970.88|16048.13|15968.13|16050.88|15970.88|16048.09|15968.09|10
1724682940000|2024-08-26 14:35:40|16047.58|15967.58|16044.56|15964.56|16047.6|15967.6|16043.95|15963.95|10
1724682950000|2024-08-26 14:35:50|16044.75|15964.75|16046.72|15966.72|16046.72|15966.72|16044.75|15964.75|9
1724682960000|2024-08-26 14:36:00|16046.3|15966.3|16047.66|15967.66|16047.66|15967.66|16045.28|15965.28|9
1724682970000|2024-08-26 14:36:10|16048.81|15968.81|16049.93|15969.93|16050.61|15970.61|16048.71|15968.71|10
1724682980000|2024-08-26 14:36:20|16049.37|15969.37|16043.76|15963.76|16049.37|15969.37|16043.76|15963.76|10
1724682990000|2024-08-26 14:36:30|16043.61|15963.61|16041.71|15961.71|16043.61|15963.61|16041.43|15961.43|10
1724683000000|2024-08-26 14:36:40|16041.61|15961.61|16041.61|15961.61|16041.71|15961.71|16041.15|15961.15|10
1724683010000|2024-08-26 14:36:50|16041.74|15961.74|16045.02|15965.02|16045.02|15965.02|16041.59|15961.59|10
1724683020000|2024-08-26 14:37:00|16045.5|15965.5|16047.57|15967.57|16048.03|15968.03|16045.5|15965.5|10
1724683030000|2024-08-26 14:37:10|16049.25|15969.25|16050.5|15970.5|16050.5|15970.5|16048.37|15968.37|10
1724683040000|2024-08-26 14:37:20|16050.01|15970.01|16053.55|15973.55|16053.68|15973.68|16049.87|15969.87|10
1724683050000|2024-08-26 14:37:30|16053.63|15973.63|16049.69|15969.69|16053.63|15973.63|16049.69|15969.69|10
1724683060000|2024-08-26 14:37:40|16049.28|15969.28|16046.09|15966.09|16049.28|15969.28|16045.86|15965.86|10
1724683070000|2024-08-26 14:37:50|16045.43|15965.43|16042.46|15962.46|16045.43|15965.43|16042.34|15962.34|10
1724683080000|2024-08-26 14:38:00|16042.52|15962.52|16041.22|15961.22|16042.81|15962.81|16041.16|15961.16|10
1724683090000|2024-08-26 14:38:10|16040.62|15960.62|16033.48|15953.48|16040.62|15960.62|16033.21|15953.21|10
1724683100000|2024-08-26 14:38:20|16033.78|15953.78|16033.04|15953.04|16033.78|15953.78|16032.8|15952.8|10
1724683110000|2024-08-26 14:38:30|16032.42|15952.42|16028.82|15948.82|16032.42|15952.42|16028.82|15948.82|10
1724683120000|2024-08-26 14:38:40|16028.37|15948.37|16025.19|15945.19|16028.53|15948.53|16025.19|15945.19|10
1724683130000|2024-08-26 14:38:50|16024.72|15944.72|16016.71|15936.71|16024.72|15944.72|16016.71|15936.71|10
1724683140000|2024-08-26 14:39:00|16017.03|15937.03|16014.91|15934.91|16017.49|15937.49|16014.91|15934.91|10
1724683150000|2024-08-26 14:39:10|16014.32|15934.32|16009.48|15929.48|16014.32|15934.32|16009.38|15929.38|10
1724683160000|2024-08-26 14:39:20|16009.22|15929.22|16010.86|15930.86|16010.86|15930.86|16008.65|15928.65|10
1724683170000|2024-08-26 14:39:30|16011.33|15931.33|16011.4|15931.4|16011.72|15931.72|16010.49|15930.49|10
1724683180000|2024-08-26 14:39:40|16012.04|15932.04|16010.34|15930.34|16012.31|15932.31|16010.34|15930.34|10
1724683190000|2024-08-26 14:39:50|16009.72|15929.72|16007.68|15927.68|16009.72|15929.72|16007.1|15927.1|10
1724683200000|2024-08-26 14:40:00|16007.84|15927.84|16007.81|15927.81|16007.98|15927.98|16006.94|15926.94|10
1724683210000|2024-08-26 14:40:10|16008|15928|16004.53|15924.53|16008|15928|16001.74|15921.74|10
1724683220000|2024-08-26 14:40:20|16004.67|15924.67|16006.14|15926.14|16006.14|15926.14|16004.32|15924.32|10
1724683230000|2024-08-26 14:40:30|16006.49|15926.49|16009.23|15929.23|16009.26|15929.26|16006.39|15926.39|10
1724683240000|2024-08-26 14:40:40|16009.54|15929.54|16013.68|15933.68|16013.94|15933.94|16009.54|15929.54|10
1724683250000|2024-08-26 14:40:50|16013.78|15933.78|16015.39|15935.39|16015.56|15935.56|16013.77|15933.77|9
1724683260000|2024-08-26 14:41:00|16015.74|15935.74|16021.24|15941.24|16021.52|15941.52|16015.74|15935.74|10
1724683270000|2024-08-26 14:41:10|16020.72|15940.72|16025.36|15945.36|16025.36|15945.36|16020.26|15940.26|10
1724683280000|2024-08-26 14:41:20|16025.74|15945.74|16013.68|15933.68|16026.21|15946.21|16013.68|15933.68|10
1724683290000|2024-08-26 14:41:30|16013.55|15933.55|16010.43|15930.43|16013.55|15933.55|16010.43|15930.43|10
1724683300000|2024-08-26 14:41:40|16010.53|15930.53|16012.27|15932.27|16012.27|15932.27|16010.24|15930.24|10
1724683310000|2024-08-26 14:41:50|16010.04|15930.04|16008.76|15928.76|16010.04|15930.04|16008.53|15928.53|10
1724683320000|2024-08-26 14:42:00|16008.39|15928.39|16007.77|15927.77|16008.39|15928.39|16007.32|15927.32|10
1724683330000|2024-08-26 14:42:10|16006.69|15926.69|16007.34|15927.34|16008.73|15928.73|16006.69|15926.69|10
1724683340000|2024-08-26 14:42:20|16007.46|15927.46|16007.94|15927.94|16011.29|15931.29|16007.46|15927.46|10
1724683350000|2024-08-26 14:42:30|16008.04|15928.04|16009.15|15929.15|16009.66|15929.66|16008.04|15928.04|10
1724683360000|2024-08-26 14:42:40|16008.82|15928.82|16007.11|15927.11|16008.82|15928.82|16007.11|15927.11|10
1724683370000|2024-08-26 14:42:50|16006.21|15926.21|16003.34|15923.34|16006.21|15926.21|16003.08|15923.08|10
1724683380000|2024-08-26 14:43:00|16003.28|15923.28|16001.27|15921.27|16003.28|15923.28|16001.06|15921.06|10
1724683390000|2024-08-26 14:43:10|16001.22|15921.22|16001.9|15921.9|16001.9|15921.9|16000.85|15920.85|9
1724683400000|2024-08-26 14:43:20|16002.7|15922.7|16002.54|15922.54|16003.32|15923.32|16002.54|15922.54|9
1724683410000|2024-08-26 14:43:30|16002.73|15922.73|16002.07|15922.07|16002.84|15922.84|16001.59|15921.59|10
1724683420000|2024-08-26 14:43:40|16002.08|15922.08|16005.38|15925.38|16005.38|15925.38|16002.08|15922.08|10
1724683430000|2024-08-26 14:43:50|16005.47|15925.47|16004.95|15924.95|16005.47|15925.47|16004.75|15924.75|10
1724683440000|2024-08-26 14:44:00|16005|15925|16004.28|15924.28|16005.06|15925.06|16004.24|15924.24|10
1724683450000|2024-08-26 14:44:10|16003.36|15923.36|16000.22|15920.22|16003.36|15923.36|16000.13|15920.13|10
1724683460000|2024-08-26 14:44:20|15999.94|15919.94|16001.24|15921.24|16001.24|15921.24|15999.37|15919.37|10
1724683470000|2024-08-26 14:44:30|16002|15922|16003.51|15923.51|16003.51|15923.51|16002|15922|10
1724683480000|2024-08-26 14:44:40|16003.77|15923.77|16004.35|15924.35|16004.73|15924.73|16003.68|15923.68|9
1724683490000|2024-08-26 14:44:50|16005.31|15925.31|16009.26|15929.26|16009.26|15929.26|16005.31|15925.31|10
1724683500000|2024-08-26 14:45:00|16009.48|15929.48|16008.03|15928.03|16009.48|15929.48|16007.75|15927.75|10
1724683510000|2024-08-26 14:45:10|16008.31|15928.31|16009.34|15929.34|16009.34|15929.34|16008.22|15928.22|10
1724683520000|2024-08-26 14:45:20|16008.93|15928.93|16009.66|15929.66|16009.66|15929.66|16008.76|15928.76|10
1724683530000|2024-08-26 14:45:30|16009.69|15929.69|16005.91|15925.91|16009.69|15929.69|16005.22|15925.22|10
1724683540000|2024-08-26 14:45:40|16005.86|15925.86|16007.73|15927.73|16007.73|15927.73|16005.8|15925.8|10
1724683550000|2024-08-26 14:45:50|16008.03|15928.03|16007.3|15927.3|16008.17|15928.17|16005.31|15925.31|10
1724683560000|2024-08-26 14:46:00|16007.45|15927.45|16010.06|15930.06|16010.06|15930.06|16007.45|15927.45|10
1724683570000|2024-08-26 14:46:10|16010.3|15930.3|16008.65|15928.65|16010.3|15930.3|16008.65|15928.65|10
1724683580000|2024-08-26 14:46:20|16008.95|15928.95|16011.74|15931.74|16011.74|15931.74|16008.8|15928.8|9
1724683590000|2024-08-26 14:46:30|16011.92|15931.92|16016.61|15936.61|16016.61|15936.61|16011.92|15931.92|10
1724683600000|2024-08-26 14:46:40|16016.62|15936.62|16025.29|15945.29|16025.41|15945.41|16016.62|15936.62|10
1724683610000|2024-08-26 14:46:50|16025.46|15945.46|16027.63|15947.63|16027.63|15947.63|16025.46|15945.46|10
1724683620000|2024-08-26 14:47:00|16027.67|15947.67|16030.78|15950.78|16030.97|15950.97|16027.57|15947.57|10
1724683630000|2024-08-26 14:47:10|16030.68|15950.68|16028.03|15948.03|16030.77|15950.77|16028.03|15948.03|10
1724683640000|2024-08-26 14:47:20|16027.83|15947.83|16029.05|15949.05|16029.05|15949.05|16027.77|15947.77|10
1724683650000|2024-08-26 14:47:30|16029.25|15949.25|16030.96|15950.96|16030.96|15950.96|16029.01|15949.01|10
1724683660000|2024-08-26 14:47:40|16032.89|15952.89|16038.74|15958.74|16038.74|15958.74|16032.62|15952.62|10
1724683670000|2024-08-26 14:47:50|16039.12|15959.12|16040.61|15960.61|16040.61|15960.61|16039.12|15959.12|10
1724683680000|2024-08-26 14:48:00|16042.98|15962.98|16045.69|15965.69|16045.69|15965.69|16042.98|15962.98|10
1724683690000|2024-08-26 14:48:10|16045.43|15965.43|16047.01|15967.01|16047.01|15967.01|16045.36|15965.36|10
1724683700000|2024-08-26 14:48:20|16047.19|15967.19|16052.12|15972.12|16055.3|15975.3|16047.19|15967.19|10
1724683710000|2024-08-26 14:48:30|16051.18|15971.18|16045.99|15965.99|16051.18|15971.18|16045.99|15965.99|10
1724683720000|2024-08-26 14:48:40|16046.03|15966.03|16054.68|15974.68|16054.68|15974.68|16046.03|15966.03|10
1724683730000|2024-08-26 14:48:50|16055.56|15975.56|16057.25|15977.25|16057.4|15977.4|16055.56|15975.56|10
1724683740000|2024-08-26 14:49:00|16057.55|15977.55|16058.1|15978.1|16058.92|15978.92|16057.55|15977.55|10
1724683750000|2024-08-26 14:49:10|16057.6|15977.6|16054.63|15974.63|16057.6|15977.6|16054.18|15974.18|10
1724683760000|2024-08-26 14:49:20|16054.27|15974.27|16054.53|15974.53|16054.71|15974.71|16054.23|15974.23|10
1724683770000|2024-08-26 14:49:30|16054.31|15974.31|16050.86|15970.86|16054.31|15974.31|16050.86|15970.86|10
1724683780000|2024-08-26 14:49:40|16049.07|15969.07|16046.29|15966.29|16049.07|15969.07|16046.29|15966.29|10
1724683790000|2024-08-26 14:49:50|16047.81|15967.81|16049.67|15969.67|16049.68|15969.68|16047.81|15967.81|10
1724683800000|2024-08-26 14:50:00|16049.84|15969.84|16051.04|15971.04|16051.54|15971.54|16049.84|15969.84|10
1724683810000|2024-08-26 14:50:10|16051.09|15971.09|16048.74|15968.74|16051.09|15971.09|16048.74|15968.74|10
1724683820000|2024-08-26 14:50:20|16048.44|15968.44|16049.93|15969.93|16049.93|15969.93|16048.44|15968.44|9
1724683830000|2024-08-26 14:50:30|16050.07|15970.07|16049.02|15969.02|16050.07|15970.07|16049.02|15969.02|9
1724683840000|2024-08-26 14:50:40|16048.16|15968.16|16042.93|15962.93|16048.16|15968.16|16042.93|15962.93|10
1724683850000|2024-08-26 14:50:50|16043.42|15963.42|16043.72|15963.72|16043.72|15963.72|16041.82|15961.82|10
1724683860000|2024-08-26 14:51:00|16043.84|15963.84|16041.49|15961.49|16044|15964|16041.49|15961.49|10
1724683870000|2024-08-26 14:51:10|16041.43|15961.43|16043.59|15963.59|16043.59|15963.59|16041.43|15961.43|10
1724683880000|2024-08-26 14:51:20|16043.65|15963.65|16045.17|15965.17|16045.17|15965.17|16043.65|15963.65|9
1724683890000|2024-08-26 14:51:30|16045.15|15965.15|16046.96|15966.96|16046.96|15966.96|16045.04|15965.04|10
1724683900000|2024-08-26 14:51:40|16047.32|15967.32|16047.54|15967.54|16047.54|15967.54|16046.42|15966.42|10
1724683910000|2024-08-26 14:51:50|16047.73|15967.73|16047.54|15967.54|16048.53|15968.53|16047.54|15967.54|10
1724683920000|2024-08-26 14:52:00|16047.58|15967.58|16045.11|15965.11|16047.74|15967.74|16044.47|15964.47|10
1724683930000|2024-08-26 14:52:10|16045.55|15965.55|16047.09|15967.09|16047.09|15967.09|16044.21|15964.21|10
1724683940000|2024-08-26 14:52:20|16047.38|15967.38|16051.74|15971.74|16052.16|15972.16|16047.38|15967.38|10
1724683950000|2024-08-26 14:52:30|16052.25|15972.25|16053.37|15973.37|16053.37|15973.37|16052.25|15972.25|10
1724683960000|2024-08-26 14:52:40|16054.32|15974.32|16052.37|15972.37|16057.43|15977.43|16052.37|15972.37|8
1724683970000|2024-08-26 14:52:50|16052.31|15972.31|16053.98|15973.98|16053.98|15973.98|16052.31|15972.31|10
1724683980000|2024-08-26 14:53:00|16053.77|15973.77|16057.95|15977.95|16057.95|15977.95|16053.77|15973.77|10
1724683990000|2024-08-26 14:53:10|16058.09|15978.09|16060.17|15980.17|16061.33|15981.33|16058.09|15978.09|10
1724684000000|2024-08-26 14:53:20|16060.21|15980.21|16060.04|15980.04|16060.21|15980.21|16058.9|15978.9|10
1724684010000|2024-08-26 14:53:30|16060.16|15980.16|16062.16|15982.16|16062.16|15982.16|16060.16|15980.16|10
1724684020000|2024-08-26 14:53:40|16062.12|15982.12|16066.02|15986.02|16066.02|15986.02|16061.17|15981.17|9
1724684030000|2024-08-26 14:53:50|16065.9|15985.9|16069.02|15989.02|16069.02|15989.02|16065.9|15985.9|10
1724684040000|2024-08-26 14:54:00|16068.6|15988.6|16065.49|15985.49|16068.71|15988.71|16065.43|15985.43|10
1724684050000|2024-08-26 14:54:10|16065.52|15985.52|16065.89|15985.89|16066.85|15986.85|16065.29|15985.29|10
1724684060000|2024-08-26 14:54:20|16066.26|15986.26|16067.26|15987.26|16068.69|15988.69|16066.26|15986.26|10
1724684070000|2024-08-26 14:54:30|16066.97|15986.97|16064.96|15984.96|16068.17|15988.17|16064.63|15984.63|10
1724684080000|2024-08-26 14:54:40|16064.81|15984.81|16063.35|15983.35|16065.33|15985.33|16062.59|15982.59|10
1724684090000|2024-08-26 14:54:50|16063.02|15983.02|16061.81|15981.81|16063.14|15983.14|16061.81|15981.81|9
1724684100000|2024-08-26 14:55:00|16061.69|15981.69|16060.18|15980.18|16061.87|15981.87|16059.54|15979.54|10
1724684110000|2024-08-26 14:55:10|16060.67|15980.67|16064.82|15984.82|16064.96|15984.96|16060.66|15980.66|10
1724684120000|2024-08-26 14:55:20|16064.91|15984.91|16060.5|15980.5|16064.95|15984.95|16060.5|15980.5|10
1724684130000|2024-08-26 14:55:30|16060.43|15980.43|16059.7|15979.7|16060.43|15980.43|16059.52|15979.52|10
1724684140000|2024-08-26 14:55:40|16059.89|15979.89|16055.96|15975.96|16059.96|15979.96|16055.81|15975.81|10
1724684150000|2024-08-26 14:55:50|16056.01|15976.01|16055.46|15975.46|16056.01|15976.01|16055.38|15975.38|9
1724684160000|2024-08-26 14:56:00|16055.4|15975.4|16055.42|15975.42|16055.42|15975.42|16054.28|15974.28|10
1724684170000|2024-08-26 14:56:10|16056.72|15976.72|16059.29|15979.29|16059.29|15979.29|16055.5|15975.5|10
1724684180000|2024-08-26 14:56:20|16059.45|15979.45|16060.54|15980.54|16061.28|15981.28|16058.47|15978.47|10
1724684190000|2024-08-26 14:56:30|16060.47|15980.47|16063.94|15983.94|16063.94|15983.94|16060.47|15980.47|10
1724684200000|2024-08-26 14:56:40|16063.95|15983.95|16063.4|15983.4|16064.41|15984.41|16063.23|15983.23|9
1724684210000|2024-08-26 14:56:50|16062.55|15982.55|16061.96|15981.96|16062.65|15982.65|16061.96|15981.96|10
1724684220000|2024-08-26 14:57:00|16061.95|15981.95|16054.23|15974.23|16061.95|15981.95|16054.22|15974.22|10
1724684230000|2024-08-26 14:57:10|16053.97|15973.97|16052.88|15972.88|16053.97|15973.97|16051.49|15971.49|10
1724684240000|2024-08-26 14:57:20|16053.1|15973.1|16049.81|15969.81|16053.1|15973.1|16049.81|15969.81|10
1724684250000|2024-08-26 14:57:30|16049.74|15969.74|16048.86|15968.86|16050.14|15970.14|16047.44|15967.44|10
1724684260000|2024-08-26 14:57:40|16049.08|15969.08|16047.65|15967.65|16049.84|15969.84|16047.65|15967.65|10
1724684270000|2024-08-26 14:57:50|16047.52|15967.52|16049.59|15969.59|16049.59|15969.59|16047.49|15967.49|10
1724684280000|2024-08-26 14:58:00|16049.08|15969.08|16051.03|15971.03|16051.03|15971.03|16049.08|15969.08|9
1724684290000|2024-08-26 14:58:10|16051.28|15971.28|16051.1|15971.1|16051.28|15971.28|16049.54|15969.54|10
1724684300000|2024-08-26 14:58:20|16051.22|15971.22|16052.26|15972.26|16052.47|15972.47|16051.22|15971.22|10
1724684310000|2024-08-26 14:58:30|16052.12|15972.12|16052.73|15972.73|16052.85|15972.85|16052.12|15972.12|10
1724684320000|2024-08-26 14:58:40|16052.72|15972.72|16054.47|15974.47|16054.55|15974.55|16052.72|15972.72|9
1724684330000|2024-08-26 14:58:50|16054.65|15974.65|16055.54|15975.54|16055.69|15975.69|16054.65|15974.65|10
1724684340000|2024-08-26 14:59:00|16055.77|15975.77|16056.3|15976.3|16056.3|15976.3|16055.41|15975.41|10
1724684350000|2024-08-26 14:59:10|16056.44|15976.44|16057.35|15977.35|16057.35|15977.35|16056.38|15976.38|9
1724684360000|2024-08-26 14:59:20|16057.55|15977.55|16060.38|15980.38|16060.38|15980.38|16057.55|15977.55|10
1724684370000|2024-08-26 14:59:30|16060.63|15980.63|16061.94|15981.94|16061.94|15981.94|16060.59|15980.59|9
1724684380000|2024-08-26 14:59:40|16061.74|15981.74|16062.34|15982.34|16063.22|15983.22|16061.74|15981.74|10
1724684390000|2024-08-26 14:59:50|16062.44|15982.44|16063.96|15983.96|16063.96|15983.96|16062.44|15982.44|8
1724684400000|2024-08-26 15:00:00|16063.66|15983.66|16062.98|15982.98|16063.71|15983.71|16062.98|15982.98|9
1724684410000|2024-08-26 15:00:10|16063.22|15983.22|16068.48|15988.48|16071.36|15991.36|16061.95|15981.95|10
1724684420000|2024-08-26 15:00:20|16068.12|15988.12|16067.78|15987.78|16068.12|15988.12|16065.88|15985.88|10
1724684430000|2024-08-26 15:00:30|16067.93|15987.93|16067.46|15987.46|16067.93|15987.93|16067.17|15987.17|10
1724684440000|2024-08-26 15:00:40|16067.53|15987.53|16064.76|15984.76|16067.53|15987.53|16064.12|15984.12|10
1724684450000|2024-08-26 15:00:50|16064.52|15984.52|16064.73|15984.73|16065.21|15985.21|16064.52|15984.52|10
1724684460000|2024-08-26 15:01:00|16064.8|15984.8|16066.21|15986.21|16066.21|15986.21|16064.54|15984.54|10
1724684470000|2024-08-26 15:01:10|16066.64|15986.64|16067.33|15987.33|16067.33|15987.33|16066.55|15986.55|10
1724684480000|2024-08-26 15:01:20|16067.46|15987.46|16066.85|15986.85|16067.46|15987.46|16066.31|15986.31|10
1724684490000|2024-08-26 15:01:30|16066.24|15986.24|16065.4|15985.4|16066.24|15986.24|16065.34|15985.34|10
1724684500000|2024-08-26 15:01:40|16065.49|15985.49|16070.66|15990.66|16070.66|15990.66|16065.26|15985.26|10
1724684510000|2024-08-26 15:01:50|16070.79|15990.79|16066.38|15986.38|16070.9|15990.9|16066.38|15986.38|10
1724684520000|2024-08-26 15:02:00|16066.48|15986.48|16067.28|15987.28|16067.51|15987.51|16066.47|15986.47|9
1724684530000|2024-08-26 15:02:10|16067.55|15987.55|16067.59|15987.59|16068.01|15988.01|16067.52|15987.52|10
1724684540000|2024-08-26 15:02:20|16067.5|15987.5|16067.1|15987.1|16067.76|15987.76|16066.98|15986.98|9
1724684550000|2024-08-26 15:02:30|16067.17|15987.17|16066.55|15986.55|16067.64|15987.64|16066.48|15986.48|10
1724684560000|2024-08-26 15:02:40|16066.71|15986.71|16064.65|15984.65|16066.71|15986.71|16064.65|15984.65|10
1724684570000|2024-08-26 15:02:50|16064.38|15984.38|16062.05|15982.05|16064.4|15984.4|16062.05|15982.05|10
1724684580000|2024-08-26 15:03:00|16062.12|15982.12|16062.65|15982.65|16062.65|15982.65|16060.9|15980.9|10
1724684590000|2024-08-26 15:03:10|16062.97|15982.97|16060.2|15980.2|16062.97|15982.97|16060.2|15980.2|10
1724684600000|2024-08-26 15:03:20|16059.42|15979.42|16058.59|15978.59|16059.69|15979.69|16058.51|15978.51|10
1724684610000|2024-08-26 15:03:30|16058.57|15978.57|16058.94|15978.94|16058.94|15978.94|16058.11|15978.11|10
1724684620000|2024-08-26 15:03:40|16058.95|15978.95|16059.6|15979.6|16059.98|15979.98|16058.95|15978.95|10
1724684630000|2024-08-26 15:03:50|16063.64|15983.64|16062.78|15982.78|16063.65|15983.65|16062.78|15982.78|9
1724684640000|2024-08-26 15:04:00|16062.1|15982.1|16060.27|15980.27|16062.77|15982.77|16060.27|15980.27|10
1724684650000|2024-08-26 15:04:10|16059.67|15979.67|16056.09|15976.09|16059.67|15979.67|16056.09|15976.09|10
1724684660000|2024-08-26 15:04:20|16056.05|15976.05|16057.42|15977.42|16057.42|15977.42|16056.05|15976.05|8
1724684670000|2024-08-26 15:04:30|16057.21|15977.21|16053.39|15973.39|16057.21|15977.21|16053.39|15973.39|10
1724684680000|2024-08-26 15:04:40|16053.45|15973.45|16044.25|15964.25|16053.49|15973.49|16043.24|15963.24|10
1724684690000|2024-08-26 15:04:50|16044.79|15964.79|16045.45|15965.45|16045.84|15965.84|16044.34|15964.34|10
1724684700000|2024-08-26 15:05:00|16045.43|15965.43|16044.57|15964.57|16045.43|15965.43|16044.56|15964.56|10
1724684710000|2024-08-26 15:05:10|16044.75|15964.75|16043.79|15963.79|16045.31|15965.31|16043.44|15963.44|10
1724684720000|2024-08-26 15:05:20|16043.82|15963.82|16039.18|15959.18|16044.13|15964.13|16039.18|15959.18|10
1724684730000|2024-08-26 15:05:30|16039.27|15959.27|16038.43|15958.43|16040.16|15960.16|16038.43|15958.43|10
1724684740000|2024-08-26 15:05:40|16038.03|15958.03|16035.97|15955.97|16038.03|15958.03|16035.97|15955.97|10
1724684750000|2024-08-26 15:05:50|16035.89|15955.89|16035.27|15955.27|16035.89|15955.89|16035.16|15955.16|10
1724684760000|2024-08-26 15:06:00|16035.15|15955.15|16035.53|15955.53|16035.53|15955.53|16034.87|15954.87|10
1724684770000|2024-08-26 15:06:10|16035.57|15955.57|16034.44|15954.44|16035.57|15955.57|16034.21|15954.21|10
1724684780000|2024-08-26 15:06:20|16034.69|15954.69|16031.77|15951.77|16034.74|15954.74|16031.77|15951.77|10
1724684790000|2024-08-26 15:06:30|16031.87|15951.87|16032.34|15952.34|16032.37|15952.37|16031.69|15951.69|9
1724684800000|2024-08-26 15:06:40|16032.51|15952.51|16030.27|15950.27|16032.78|15952.78|16030.19|15950.19|10
1724684810000|2024-08-26 15:06:50|16030.17|15950.17|16033.58|15953.58|16033.58|15953.58|16030.17|15950.17|10
1724684820000|2024-08-26 15:07:00|16033.48|15953.48|16035.81|15955.81|16036.41|15956.41|16033.48|15953.48|10
1724684830000|2024-08-26 15:07:10|16035.45|15955.45|16034.57|15954.57|16035.82|15955.82|16034.57|15954.57|9
1724684840000|2024-08-26 15:07:20|16034.29|15954.29|16031.87|15951.87|16034.29|15954.29|16031.87|15951.87|10
1724684850000|2024-08-26 15:07:30|16031.51|15951.51|16025.9|15945.9|16031.51|15951.51|16025.48|15945.48|10
1724684860000|2024-08-26 15:07:40|16025.91|15945.91|16023.78|15943.78|16025.91|15945.91|16023.78|15943.78|10
1724684870000|2024-08-26 15:07:50|16029.2|15949.2|16029.51|15949.51|16029.51|15949.51|16027.02|15947.02|10
1724684880000|2024-08-26 15:08:00|16029.52|15949.52|16030.06|15950.06|16030.09|15950.09|16029.52|15949.52|10
1724684890000|2024-08-26 15:08:10|16030|15950|16033.08|15953.08|16033.08|15953.08|16028.54|15948.54|10
1724684900000|2024-08-26 15:08:20|16033.76|15953.76|16034.1|15954.1|16034.34|15954.34|16032.92|15952.92|10
1724684910000|2024-08-26 15:08:30|16033.63|15953.63|16034.35|15954.35|16034.5|15954.5|16033.63|15953.63|10
1724684920000|2024-08-26 15:08:40|16034.36|15954.36|16033.74|15953.74|16034.46|15954.46|16033.67|15953.67|10
1724684930000|2024-08-26 15:08:50|16033.85|15953.85|16033.4|15953.4|16033.94|15953.94|16033.4|15953.4|9
1724684940000|2024-08-26 15:09:00|16033.52|15953.52|16033.56|15953.56|16033.68|15953.68|16033.26|15953.26|10
1724684950000|2024-08-26 15:09:10|16033.6|15953.6|16034.29|15954.29|16034.29|15954.29|16033.6|15953.6|8
1724684960000|2024-08-26 15:09:20|16034.56|15954.56|16035.17|15955.17|16035.17|15955.17|16034.02|15954.02|10
1724684970000|2024-08-26 15:09:30|16035.3|15955.3|16034.35|15954.35|16035.43|15955.43|16033.54|15953.54|10
1724684980000|2024-08-26 15:09:40|16034.49|15954.49|16033.81|15953.81|16035.68|15955.68|16033.81|15953.81|10
1724684990000|2024-08-26 15:09:50|16032.76|15952.76|16034.22|15954.22|16034.22|15954.22|16031.72|15951.72|10
1724685000000|2024-08-26 15:10:00|16035.24|15955.24|16037.32|15957.32|16037.32|15957.32|16035.24|15955.24|10
1724685010000|2024-08-26 15:10:10|16037.36|15957.36|16036.39|15956.39|16037.36|15957.36|16034.05|15954.05|10
1724685020000|2024-08-26 15:10:20|16036.77|15956.77|16035.55|15955.55|16036.99|15956.99|16035.18|15955.18|10
1724685030000|2024-08-26 15:10:30|16035.64|15955.64|16030.37|15950.37|16035.64|15955.64|16030.37|15950.37|10
1724685040000|2024-08-26 15:10:40|16029.48|15949.48|16026.39|15946.39|16029.48|15949.48|16024.29|15944.29|10
1724685050000|2024-08-26 15:10:50|16026.19|15946.19|16021.92|15941.92|16026.21|15946.21|16021.92|15941.92|10
1724685060000|2024-08-26 15:11:00|16020.88|15940.88|16022.87|15942.87|16022.87|15942.87|16019.23|15939.23|10
1724685070000|2024-08-26 15:11:10|16022.9|15942.9|16019.74|15939.74|16022.9|15942.9|16018.2|15938.2|10
1724685080000|2024-08-26 15:11:20|16019.71|15939.71|16020.05|15940.05|16024.05|15944.05|16019.65|15939.65|10
1724685090000|2024-08-26 15:11:30|16020.11|15940.11|16012.88|15932.88|16020.11|15940.11|16012.88|15932.88|10
1724685100000|2024-08-26 15:11:40|16012.86|15932.86|16006.49|15926.49|16012.86|15932.86|16005.76|15925.76|10
1724685110000|2024-08-26 15:11:50|16006.85|15926.85|16009.41|15929.41|16009.41|15929.41|16006.85|15926.85|10
1724685120000|2024-08-26 15:12:00|16009.7|15929.7|16010.84|15930.84|16010.84|15930.84|16009.53|15929.53|10
1724685130000|2024-08-26 15:12:10|16011.26|15931.26|16009.29|15929.29|16011.26|15931.26|16009.29|15929.29|10
1724685140000|2024-08-26 15:12:20|16009.49|15929.49|16008.46|15928.46|16010.11|15930.11|16008.46|15928.46|10
1724685150000|2024-08-26 15:12:30|16008.19|15928.19|16011.03|15931.03|16011.03|15931.03|16007.54|15927.54|10
1724685160000|2024-08-26 15:12:40|16011.42|15931.42|16015.68|15935.68|16015.73|15935.73|16011.42|15931.42|10
1724685170000|2024-08-26 15:12:50|16016.14|15936.14|16011.25|15931.25|16016.14|15936.14|16009.06|15929.06|10
1724685180000|2024-08-26 15:13:00|16011.37|15931.37|16013.11|15933.11|16013.11|15933.11|16011.37|15931.37|10
1724685190000|2024-08-26 15:13:10|16013|15933|16011.3|15931.3|16013|15933|16011.3|15931.3|10
1724685200000|2024-08-26 15:13:20|16011.05|15931.05|16008.45|15928.45|16011.05|15931.05|16007.55|15927.55|9
1724685210000|2024-08-26 15:13:30|16008.87|15928.87|16007.62|15927.62|16008.87|15928.87|16007.62|15927.62|10
1724685220000|2024-08-26 15:13:40|16007.6|15927.6|16007.28|15927.28|16007.6|15927.6|16007.26|15927.26|10
1724685230000|2024-08-26 15:13:50|16006.95|15926.95|16001.44|15921.44|16006.95|15926.95|16001.44|15921.44|10
1724685240000|2024-08-26 15:14:00|16001.36|15921.36|15998.65|15918.65|16001.36|15921.36|15998.65|15918.65|10
1724685250000|2024-08-26 15:14:10|15998.51|15918.51|15997.48|15917.48|15998.51|15918.51|15996.98|15916.98|10
1724685260000|2024-08-26 15:14:20|15997.58|15917.58|15995.08|15915.08|15997.58|15917.58|15995.08|15915.08|10
1724685270000|2024-08-26 15:14:30|15994.64|15914.64|15992.3|15912.3|15994.64|15914.64|15992.3|15912.3|10
1724685280000|2024-08-26 15:14:40|15992.23|15912.23|15990.55|15910.55|15992.23|15912.23|15990.55|15910.55|10
1724685290000|2024-08-26 15:14:50|15990.45|15910.45|15987.12|15907.12|15990.77|15910.77|15987.12|15907.12|10
1724685300000|2024-08-26 15:15:00|15986.82|15906.82|15986.39|15906.39|15986.82|15906.82|15985.06|15905.06|10
1724685310000|2024-08-26 15:15:10|15986.56|15906.56|15984.8|15904.8|15987.64|15907.64|15984.8|15904.8|10
1724685320000|2024-08-26 15:15:20|15984.78|15904.78|15984.4|15904.4|15985.82|15905.82|15984.4|15904.4|9
1724685330000|2024-08-26 15:15:30|15984.17|15904.17|15982.13|15902.13|15984.17|15904.17|15982.13|15902.13|10
1724685340000|2024-08-26 15:15:40|15980.98|15900.98|15975.03|15895.03|15980.98|15900.98|15975.03|15895.03|10
1724685350000|2024-08-26 15:15:50|15972.45|15892.45|15964.32|15884.32|15972.45|15892.45|15963.55|15883.55|10
1724685360000|2024-08-26 15:16:00|15964.54|15884.54|15966.05|15886.05|15967.42|15887.42|15964.54|15884.54|10
1724685370000|2024-08-26 15:16:10|15966.09|15886.09|15966.18|15886.18|15967.32|15887.32|15965.53|15885.53|10
1724685380000|2024-08-26 15:16:20|15965.25|15885.25|15963.84|15883.84|15965.25|15885.25|15962.55|15882.55|10
1724685390000|2024-08-26 15:16:30|15961.92|15881.92|15958.67|15878.67|15961.92|15881.92|15958.05|15878.05|10
1724685400000|2024-08-26 15:16:40|15959.34|15879.34|15960.47|15880.47|15960.82|15880.82|15959.34|15879.34|10
1724685410000|2024-08-26 15:16:50|15960.84|15880.84|15961.58|15881.58|15961.67|15881.67|15960.84|15880.84|10
1724685420000|2024-08-26 15:17:00|15962.23|15882.23|15962.72|15882.72|15962.72|15882.72|15961.51|15881.51|10
1724685430000|2024-08-26 15:17:10|15963.13|15883.13|15964.86|15884.86|15965.43|15885.43|15963.13|15883.13|10
1724685440000|2024-08-26 15:17:20|15965.91|15885.91|15967.27|15887.27|15967.27|15887.27|15965.91|15885.91|10
1724685450000|2024-08-26 15:17:30|15968.02|15888.02|15974.26|15894.26|15974.26|15894.26|15968.02|15888.02|10
1724685460000|2024-08-26 15:17:40|15974.35|15894.35|15978.78|15898.78|15978.78|15898.78|15974.35|15894.35|10
1724685470000|2024-08-26 15:17:50|15979.88|15899.88|15982.25|15902.25|15984.14|15904.14|15979.19|15899.19|10
1724685480000|2024-08-26 15:18:00|15982.07|15902.07|15982.55|15902.55|15982.92|15902.92|15981.37|15901.37|10
1724685490000|2024-08-26 15:18:10|15982.46|15902.46|15987.45|15907.45|15987.45|15907.45|15982.45|15902.45|10
1724685500000|2024-08-26 15:18:20|15988.05|15908.05|15988.73|15908.73|15989.33|15909.33|15987.96|15907.96|10
1724685510000|2024-08-26 15:18:30|15989.11|15909.11|15989.39|15909.39|15991.06|15911.06|15989.11|15909.11|10
1724685520000|2024-08-26 15:18:40|15989.94|15909.94|15984.36|15904.36|15989.94|15909.94|15984.36|15904.36|10
1724685530000|2024-08-26 15:18:50|15984.3|15904.3|15982.46|15902.46|15984.45|15904.45|15982.43|15902.43|10
1724685540000|2024-08-26 15:19:00|15982.4|15902.4|15982.62|15902.62|15982.62|15902.62|15981.73|15901.73|10
1724685550000|2024-08-26 15:19:10|15982.75|15902.75|15983.27|15903.27|15984.99|15904.99|15982.75|15902.75|10
1724685560000|2024-08-26 15:19:20|15983.07|15903.07|15982.93|15902.93|15983.07|15903.07|15982.32|15902.32|9
1724685570000|2024-08-26 15:19:30|15982.84|15902.84|15987.03|15907.03|15987.11|15907.11|15982.63|15902.63|10
1724685580000|2024-08-26 15:19:40|15987.21|15907.21|15986.84|15906.84|15987.85|15907.85|15986.48|15906.48|10
1724685590000|2024-08-26 15:19:50|15987.01|15907.01|15989.19|15909.19|15989.19|15909.19|15987.01|15907.01|10
1724685600000|2024-08-26 15:20:00|15989.18|15909.18|15997.72|15917.72|15997.72|15917.72|15989.17|15909.17|8
1724685610000|2024-08-26 15:20:10|15998.55|15918.55|16002.75|15922.75|16002.87|15922.87|15998.55|15918.55|10
1724685620000|2024-08-26 15:20:20|16002.65|15922.65|16000.61|15920.61|16002.65|15922.65|16000.53|15920.53|10
1724685630000|2024-08-26 15:20:30|16000.18|15920.18|15998.06|15918.06|16000.18|15920.18|15998.06|15918.06|10
1724685640000|2024-08-26 15:20:40|15997.13|15917.13|15994.96|15914.96|15997.13|15917.13|15994.53|15914.53|10
1724685650000|2024-08-26 15:20:50|15995.58|15915.58|15993.8|15913.8|15995.58|15915.58|15992.67|15912.67|10
1724685660000|2024-08-26 15:21:00|15994.08|15914.08|15995.02|15915.02|15995.16|15915.16|15993.96|15913.96|9
1724685670000|2024-08-26 15:21:10|15994.56|15914.56|15997.27|15917.27|15997.44|15917.44|15994.56|15914.56|10
1724685680000|2024-08-26 15:21:20|15997.17|15917.17|15997.57|15917.57|15997.86|15917.86|15996.1|15916.1|10
1724685690000|2024-08-26 15:21:30|15997.81|15917.81|15999.95|15919.95|15999.95|15919.95|15997.81|15917.81|10
1724685700000|2024-08-26 15:21:40|15999.5|15919.5|16000.24|15920.24|16000.3|15920.3|15999.5|15919.5|10
1724685710000|2024-08-26 15:21:50|15999.92|15919.92|15999.22|15919.22|15999.92|15919.92|15999.22|15919.22|10
1724685720000|2024-08-26 15:22:00|15999.26|15919.26|16001.05|15921.05|16001.05|15921.05|15999.26|15919.26|9
1724685730000|2024-08-26 15:22:10|16000.98|15920.98|16002.78|15922.78|16002.78|15922.78|16000.98|15920.98|10
1724685740000|2024-08-26 15:22:20|16002.58|15922.58|16001.59|15921.59|16002.58|15922.58|16000.9|15920.9|10
1724685750000|2024-08-26 15:22:30|16001.41|15921.41|16004.91|15924.91|16004.91|15924.91|16001.41|15921.41|10
1724685760000|2024-08-26 15:22:40|16004.97|15924.97|16008.99|15928.99|16008.99|15928.99|16004.96|15924.96|10
1724685770000|2024-08-26 15:22:50|16009.14|15929.14|16012.38|15932.38|16012.38|15932.38|16009.14|15929.14|10
1724685780000|2024-08-26 15:23:00|16012.68|15932.68|16014.03|15934.03|16014.05|15934.05|16012.68|15932.68|10
1724685790000|2024-08-26 15:23:10|16013.58|15933.58|16015.87|15935.87|16015.87|15935.87|16013.58|15933.58|10
1724685800000|2024-08-26 15:23:20|16016.23|15936.23|16017.56|15937.56|16017.97|15937.97|16015.95|15935.95|10
1724685810000|2024-08-26 15:23:30|16018.22|15938.22|16019.01|15939.01|16019.01|15939.01|16017.85|15937.85|10
1724685820000|2024-08-26 15:23:40|16019.38|15939.38|16023.38|15943.38|16023.38|15943.38|16019.38|15939.38|10
1724685830000|2024-08-26 15:23:50|16023.47|15943.47|16025.72|15945.72|16025.72|15945.72|16023.32|15943.32|10
1724685840000|2024-08-26 15:24:00|16026.24|15946.24|16027.51|15947.51|16027.9|15947.9|16026.24|15946.24|9
1724685850000|2024-08-26 15:24:10|16028.97|15948.97|16030.46|15950.46|16030.46|15950.46|16027.75|15947.75|10
1724685860000|2024-08-26 15:24:20|16030.04|15950.04|16030.76|15950.76|16031.07|15951.07|16030.04|15950.04|10
1724685870000|2024-08-26 15:24:30|16030.59|15950.59|16034.01|15954.01|16034.01|15954.01|16030.59|15950.59|10
1724685880000|2024-08-26 15:24:40|16033.92|15953.92|16032.48|15952.48|16034.45|15954.45|16032.47|15952.47|10
1724685890000|2024-08-26 15:24:50|16032.69|15952.69|16032.21|15952.21|16032.7|15952.7|16032.08|15952.08|9
1724685900000|2024-08-26 15:25:00|16032.24|15952.24|16032.64|15952.64|16033.59|15953.59|16032.24|15952.24|10
1724685910000|2024-08-26 15:25:10|16033.07|15953.07|16031.55|15951.55|16033.75|15953.75|16031.29|15951.29|10
1724685920000|2024-08-26 15:25:20|16031.31|15951.31|16030.2|15950.2|16031.45|15951.45|16029.75|15949.75|10
1724685930000|2024-08-26 15:25:30|16030.23|15950.23|16031.57|15951.57|16031.57|15951.57|16030.23|15950.23|10
1724685940000|2024-08-26 15:25:40|16031.58|15951.58|16029.02|15949.02|16031.58|15951.58|16028|15948|10
1724685950000|2024-08-26 15:25:50|16027.87|15947.87|16024.8|15944.8|16027.87|15947.87|16024.8|15944.8|9
1724685960000|2024-08-26 15:26:00|16023.58|15943.58|16022.81|15942.81|16023.94|15943.94|16022.81|15942.81|10
1724685970000|2024-08-26 15:26:10|16022.6|15942.6|16022.35|15942.35|16022.69|15942.69|16020.58|15940.58|8
1724685980000|2024-08-26 15:26:20|16021.66|15941.66|16022.04|15942.04|16022.04|15942.04|16020.33|15940.33|10
1724685990000|2024-08-26 15:26:30|16022.3|15942.3|16022.35|15942.35|16023.57|15943.57|16022.29|15942.29|10
1724686000000|2024-08-26 15:26:40|16022.21|15942.21|16019.79|15939.79|16022.21|15942.21|16019.79|15939.79|10
1724686010000|2024-08-26 15:26:50|16019.54|15939.54|16018.94|15938.94|16019.54|15939.54|16018.77|15938.77|9
1724686020000|2024-08-26 15:27:00|16018.93|15938.93|16020.41|15940.41|16021.57|15941.57|16018.93|15938.93|10
1724686030000|2024-08-26 15:27:10|16019.74|15939.74|16020.53|15940.53|16020.53|15940.53|16017.77|15937.77|9
1724686040000|2024-08-26 15:27:20|16020.36|15940.36|16017.61|15937.61|16020.99|15940.99|16016.48|15936.48|10
1724686050000|2024-08-26 15:27:30|16017.66|15937.66|16019.52|15939.52|16019.52|15939.52|16017.66|15937.66|10
1724686060000|2024-08-26 15:27:40|16019.53|15939.53|16022.69|15942.69|16022.69|15942.69|16019.53|15939.53|10
1724686070000|2024-08-26 15:27:50|16022.66|15942.66|16025.15|15945.15|16025.32|15945.32|16022.66|15942.66|10
1724686080000|2024-08-26 15:28:00|16025.69|15945.69|16029.29|15949.29|16029.29|15949.29|16025.11|15945.11|10
1724686090000|2024-08-26 15:28:10|16029.87|15949.87|16031.62|15951.62|16031.62|15951.62|16029.84|15949.84|10
1724686100000|2024-08-26 15:28:20|16031.71|15951.71|16032.3|15952.3|16032.3|15952.3|16031.4|15951.4|10
1724686110000|2024-08-26 15:28:30|16032.41|15952.41|16032.86|15952.86|16032.86|15952.86|16032.23|15952.23|9
1724686120000|2024-08-26 15:28:40|16033.02|15953.02|16035.17|15955.17|16035.17|15955.17|16033.02|15953.02|10
1724686130000|2024-08-26 15:28:50|16034.99|15954.99|16035.2|15955.2|16035.2|15955.2|16033.79|15953.79|10
1724686140000|2024-08-26 15:29:00|16035.49|15955.49|16036.13|15956.13|16036.13|15956.13|16035.46|15955.46|10
1724686150000|2024-08-26 15:29:10|16035.83|15955.83|16040.79|15960.79|16040.79|15960.79|16035.83|15955.83|10
1724686160000|2024-08-26 15:29:20|16041.13|15961.13|16040.84|15960.84|16041.26|15961.26|16040.78|15960.78|9
1724686170000|2024-08-26 15:29:30|16040.88|15960.88|16040.13|15960.13|16040.88|15960.88|16040.04|15960.04|9
1724686180000|2024-08-26 15:29:40|16040.33|15960.33|16041.62|15961.62|16041.62|15961.62|16039.77|15959.77|9
1724686190000|2024-08-26 15:29:50|16041.22|15961.22|16037.74|15957.74|16041.22|15961.22|16037.74|15957.74|10
1724686200000|2024-08-26 15:30:00|16038.21|15958.21|16040.7|15960.7|16040.7|15960.7|16037.32|15957.32|10
1724686210000|2024-08-26 15:30:10|16040.59|15960.59|16039.5|15959.5|16040.59|15960.59|16038.59|15958.59|10
1724686220000|2024-08-26 15:30:20|16039.69|15959.69|16042.12|15962.12|16042.31|15962.31|16039.69|15959.69|10
1724686230000|2024-08-26 15:30:30|16042.15|15962.15|16037.54|15957.54|16042.15|15962.15|16037.3|15957.3|10
1724686240000|2024-08-26 15:30:40|16037.52|15957.52|16039.76|15959.76|16039.76|15959.76|16037.52|15957.52|10
1724686250000|2024-08-26 15:30:50|16039.83|15959.83|16040.36|15960.36|16040.36|15960.36|16039.65|15959.65|10
1724686260000|2024-08-26 15:31:00|16040.91|15960.91|16044.4|15964.4|16044.4|15964.4|16040.91|15960.91|10
1724686270000|2024-08-26 15:31:10|16044.2|15964.2|16043.48|15963.48|16044.77|15964.77|16043.48|15963.48|10
1724686280000|2024-08-26 15:31:20|16043.31|15963.31|16050.11|15970.11|16050.45|15970.45|16042.4|15962.4|10
1724686290000|2024-08-26 15:31:30|16050.02|15970.02|16053.51|15973.51|16054.27|15974.27|16050.02|15970.02|10
1724686300000|2024-08-26 15:31:40|16053.22|15973.22|16046.76|15966.76|16053.22|15973.22|16046.76|15966.76|10
1724686310000|2024-08-26 15:31:50|16046.19|15966.19|16045.72|15965.72|16046.19|15966.19|16045.55|15965.55|9
1724686320000|2024-08-26 15:32:00|16045.84|15965.84|16044.74|15964.74|16045.84|15965.84|16044.73|15964.73|10
1724686330000|2024-08-26 15:32:10|16045.21|15965.21|16044.57|15964.57|16045.95|15965.95|16043.19|15963.19|10
1724686340000|2024-08-26 15:32:20|16044.65|15964.65|16041.78|15961.78|16044.65|15964.65|16041.78|15961.78|10
1724686350000|2024-08-26 15:32:30|16041.61|15961.61|16040.96|15960.96|16041.61|15961.61|16036.18|15956.18|10
1724686360000|2024-08-26 15:32:40|16041.27|15961.27|16042.17|15962.17|16042.17|15962.17|16041.27|15961.27|10
1724686370000|2024-08-26 15:32:50|16042.03|15962.03|16042.04|15962.04|16042.38|15962.38|16041.83|15961.83|10
1724686380000|2024-08-26 15:33:00|16042|15962|16042.2|15962.2|16042.5|15962.5|16041.95|15961.95|10
1724686390000|2024-08-26 15:33:10|16041.92|15961.92|16042.66|15962.66|16042.66|15962.66|16041.34|15961.34|9
1724686400000|2024-08-26 15:33:20|16042.59|15962.59|16042.28|15962.28|16042.79|15962.79|16042.03|15962.03|9
1724686410000|2024-08-26 15:33:30|16042.27|15962.27|16039.08|15959.08|16042.27|15962.27|16039.08|15959.08|10
1724686420000|2024-08-26 15:33:40|16039.5|15959.5|16041.19|15961.19|16041.19|15961.19|16039.5|15959.5|9
1724686430000|2024-08-26 15:33:50|16041.23|15961.23|16044.46|15964.46|16045.73|15965.73|16040.84|15960.84|10
1724686440000|2024-08-26 15:34:00|16044.48|15964.48|16046.69|15966.69|16046.74|15966.74|16044.48|15964.48|10
1724686450000|2024-08-26 15:34:10|16046.79|15966.79|16047.98|15967.98|16047.98|15967.98|16045.76|15965.76|9
1724686460000|2024-08-26 15:34:20|16048.64|15968.64|16051.64|15971.64|16051.64|15971.64|16048.64|15968.64|10
1724686470000|2024-08-26 15:34:30|16051.63|15971.63|16049.06|15969.06|16052.08|15972.08|16049.06|15969.06|10
1724686480000|2024-08-26 15:34:40|16048.78|15968.78|16046.96|15966.96|16049.43|15969.43|16046.96|15966.96|10
1724686490000|2024-08-26 15:34:50|16047.02|15967.02|16044.89|15964.89|16047.02|15967.02|16044.61|15964.61|10
1724686500000|2024-08-26 15:35:00|16044.85|15964.85|16044.2|15964.2|16044.89|15964.89|16044.2|15964.2|10
1724686510000|2024-08-26 15:35:10|16044.01|15964.01|16041.59|15961.59|16044.15|15964.15|16041.59|15961.59|10
1724686520000|2024-08-26 15:35:20|16040.99|15960.99|16038.1|15958.1|16040.99|15960.99|16038.1|15958.1|9
1724686530000|2024-08-26 15:35:30|16037.9|15957.9|16033.23|15953.23|16037.9|15957.9|16033.23|15953.23|10
1724686540000|2024-08-26 15:35:40|16033.46|15953.46|16033.28|15953.28|16033.49|15953.49|16032.8|15952.8|10
1724686550000|2024-08-26 15:35:50|16033.27|15953.27|16034.16|15954.16|16034.16|15954.16|16033.27|15953.27|8
1724686560000|2024-08-26 15:36:00|16034.24|15954.24|16032.82|15952.82|16034.35|15954.35|16032.74|15952.74|10
1724686570000|2024-08-26 15:36:10|16032.73|15952.73|16024.65|15944.65|16032.73|15952.73|16023.04|15943.04|10
1724686580000|2024-08-26 15:36:20|16024.98|15944.98|16025.7|15945.7|16025.86|15945.86|16024.98|15944.98|10
1724686590000|2024-08-26 15:36:30|16026.04|15946.04|16025.69|15945.69|16026.04|15946.04|16024.96|15944.96|10
1724686600000|2024-08-26 15:36:40|16025.73|15945.73|16026.56|15946.56|16026.56|15946.56|16025.53|15945.53|10
1724686610000|2024-08-26 15:36:50|16026.86|15946.86|16032.46|15952.46|16032.46|15952.46|16026.86|15946.86|9
1724686620000|2024-08-26 15:37:00|16032.73|15952.73|16031.93|15951.93|16032.73|15952.73|16031.21|15951.21|9
1724686630000|2024-08-26 15:37:10|16031.82|15951.82|16033.7|15953.7|16033.7|15953.7|16031.82|15951.82|9
1724686640000|2024-08-26 15:37:20|16034.41|15954.41|16035.47|15955.47|16035.55|15955.55|16034.23|15954.23|10
1724686650000|2024-08-26 15:37:30|16035.52|15955.52|16035.54|15955.54|16036.29|15956.29|16035.52|15955.52|10
1724686660000|2024-08-26 15:37:40|16035.47|15955.47|16034.56|15954.56|16035.65|15955.65|16034.1|15954.1|10
1724686670000|2024-08-26 15:37:50|16034.6|15954.6|16034.63|15954.63|16034.63|15954.63|16033.87|15953.87|10
1724686680000|2024-08-26 15:38:00|16034.71|15954.71|16032.93|15952.93|16034.71|15954.71|16032.93|15952.93|10
1724686690000|2024-08-26 15:38:10|16033|15953|16028.45|15948.45|16033.72|15953.72|16028.21|15948.21|10
1724686700000|2024-08-26 15:38:20|16028.4|15948.4|16029.93|15949.93|16029.93|15949.93|16028.4|15948.4|10
1724686710000|2024-08-26 15:38:30|16029.88|15949.88|16030.51|15950.51|16030.8|15950.8|16029.85|15949.85|9
1724686720000|2024-08-26 15:38:40|16030.69|15950.69|16032.18|15952.18|16032.18|15952.18|16030.69|15950.69|10
1724686730000|2024-08-26 15:38:50|16032.16|15952.16|16033.17|15953.17|16033.17|15953.17|16032.02|15952.02|7
1724686740000|2024-08-26 15:39:00|16033.79|15953.79|16033.55|15953.55|16033.97|15953.97|16033.55|15953.55|10
1724686750000|2024-08-26 15:39:10|16030.8|15950.8|16032.17|15952.17|16032.23|15952.23|16030.8|15950.8|10
1724686760000|2024-08-26 15:39:20|16031.16|15951.16|16028.77|15948.77|16031.16|15951.16|16028.77|15948.77|10
1724686770000|2024-08-26 15:39:30|16028.87|15948.87|16029.05|15949.05|16029.4|15949.4|16028.85|15948.85|10
1724686780000|2024-08-26 15:39:40|16029.98|15949.98|16032.24|15952.24|16032.24|15952.24|16029.98|15949.98|10
1724686790000|2024-08-26 15:39:50|16032.6|15952.6|16032.29|15952.29|16032.8|15952.8|16032.29|15952.29|9
1724686800000|2024-08-26 15:40:00|16032.28|15952.28|16033.02|15953.02|16033.09|15953.09|16032.28|15952.28|10
1724686810000|2024-08-26 15:40:10|16033.01|15953.01|16033.75|15953.75|16033.75|15953.75|16031.54|15951.54|10
1724686820000|2024-08-26 15:40:20|16035.23|15955.23|16038.39|15958.39|16038.39|15958.39|16035.23|15955.23|10
1724686830000|2024-08-26 15:40:30|16039.46|15959.46|16042.05|15962.05|16042.05|15962.05|16039.46|15959.46|10
1724686840000|2024-08-26 15:40:40|16042.35|15962.35|16042.26|15962.26|16042.46|15962.46|16042.21|15962.21|8
1724686850000|2024-08-26 15:40:50|16042.24|15962.24|16042.12|15962.12|16042.43|15962.43|16042.1|15962.1|8
1724686860000|2024-08-26 15:41:00|16041.99|15961.99|16042.19|15962.19|16042.46|15962.46|16041.5|15961.5|10
1724686870000|2024-08-26 15:41:10|16041.99|15961.99|16043.51|15963.51|16043.94|15963.94|16041.99|15961.99|10
1724686880000|2024-08-26 15:41:20|16043.53|15963.53|16044.99|15964.99|16044.99|15964.99|16043.53|15963.53|6
1724686890000|2024-08-26 15:41:30|16045.18|15965.18|16046.06|15966.06|16046.19|15966.19|16045.18|15965.18|9
1724686900000|2024-08-26 15:41:40|16046.04|15966.04|16046.53|15966.53|16046.53|15966.53|16046.04|15966.04|9
1724686910000|2024-08-26 15:41:50|16045.75|15965.75|16047.41|15967.41|16047.41|15967.41|16045.66|15965.66|10
1724686920000|2024-08-26 15:42:00|16048.03|15968.03|16054.93|15974.93|16054.93|15974.93|16048.03|15968.03|10
1724686930000|2024-08-26 15:42:10|16054.66|15974.66|16056.88|15976.88|16056.88|15976.88|16054.66|15974.66|10
1724686940000|2024-08-26 15:42:20|16056.91|15976.91|16057.83|15977.83|16057.98|15977.98|16056.86|15976.86|10
1724686950000|2024-08-26 15:42:30|16058.31|15978.31|16058.48|15978.48|16058.48|15978.48|16057.94|15977.94|10
1724686960000|2024-08-26 15:42:40|16058.52|15978.52|16061.52|15981.52|16061.69|15981.69|16058.52|15978.52|10
1724686970000|2024-08-26 15:42:50|16061.8|15981.8|16062.6|15982.6|16062.6|15982.6|16061.68|15981.68|9
1724686980000|2024-08-26 15:43:00|16062.66|15982.66|16062.73|15982.73|16062.73|15982.73|16062.41|15982.41|9
1724686990000|2024-08-26 15:43:10|16063.52|15983.52|16063.96|15983.96|16064.29|15984.29|16063.52|15983.52|10
1724687000000|2024-08-26 15:43:20|16063.99|15983.99|16065.64|15985.64|16065.64|15985.64|16063.77|15983.77|9
1724687010000|2024-08-26 15:43:30|16065.34|15985.34|16068.49|15988.49|16068.49|15988.49|16065.09|15985.09|10
1724687020000|2024-08-26 15:43:40|16068.55|15988.55|16071.4|15991.4|16071.4|15991.4|16068.55|15988.55|10
1724687030000|2024-08-26 15:43:50|16071.48|15991.48|16074.45|15994.45|16074.53|15994.53|16071.4|15991.4|10
1724687040000|2024-08-26 15:44:00|16074.69|15994.69|16074.1|15994.1|16074.77|15994.77|16074.1|15994.1|10
1724687050000|2024-08-26 15:44:10|16073.93|15993.93|16070.25|15990.25|16073.93|15993.93|16070.25|15990.25|9
1724687060000|2024-08-26 15:44:20|16070.44|15990.44|16069.76|15989.76|16070.44|15990.44|16069.39|15989.39|9
1724687070000|2024-08-26 15:44:30|16070.42|15990.42|16071.41|15991.41|16071.82|15991.82|16070.13|15990.13|10
1724687080000|2024-08-26 15:44:40|16071.4|15991.4|16069.75|15989.75|16071.56|15991.56|16069.75|15989.75|10
1724687090000|2024-08-26 15:44:50|16069.59|15989.59|16069.81|15989.81|16070.15|15990.15|16069.44|15989.44|10
1724687100000|2024-08-26 15:45:00|16069.61|15989.61|16066.44|15986.44|16069.61|15989.61|16066.44|15986.44|10
1724687110000|2024-08-26 15:45:10|16066.42|15986.42|16065.65|15985.65|16066.42|15986.42|16064.51|15984.51|10
1724687120000|2024-08-26 15:45:20|16065.82|15985.82|16072.17|15992.17|16072.58|15992.58|16065.82|15985.82|10
1724687130000|2024-08-26 15:45:30|16072.44|15992.44|16075.02|15995.02|16075.33|15995.33|16072.44|15992.44|10
1724687140000|2024-08-26 15:45:40|16074.99|15994.99|16076.32|15996.32|16076.34|15996.34|16074.99|15994.99|9
1724687150000|2024-08-26 15:45:50|16076.57|15996.57|16076.63|15996.63|16077|15997|16076.57|15996.57|8
1724687160000|2024-08-26 15:46:00|16076.7|15996.7|16076.78|15996.78|16077.11|15997.11|16076.53|15996.53|8
1724687170000|2024-08-26 15:46:10|16076.5|15996.5|16073.25|15993.25|16076.5|15996.5|16073.05|15993.05|10
1724687180000|2024-08-26 15:46:20|16073.13|15993.13|16074.32|15994.32|16074.32|15994.32|16072.72|15992.72|10
1724687190000|2024-08-26 15:46:30|16073.94|15993.94|16073.24|15993.24|16074.13|15994.13|16073.23|15993.23|9
1724687200000|2024-08-26 15:46:40|16073.22|15993.22|16072.83|15992.83|16073.98|15993.98|16072.83|15992.83|9
1724687210000|2024-08-26 15:46:50|16072.87|15992.87|16073.66|15993.66|16073.68|15993.68|16072.71|15992.71|10
1724687220000|2024-08-26 15:47:00|16073.5|15993.5|16067.44|15987.44|16073.5|15993.5|16067.15|15987.15|10
1724687230000|2024-08-26 15:47:10|16067.57|15987.57|16069.22|15989.22|16069.96|15989.96|16067.57|15987.57|10
1724687240000|2024-08-26 15:47:20|16069.27|15989.27|16072.75|15992.75|16073.21|15993.21|16069.27|15989.27|9
1724687250000|2024-08-26 15:47:30|16072.8|15992.8|16072.26|15992.26|16072.8|15992.8|16071.86|15991.86|10
1724687260000|2024-08-26 15:47:40|16072.3|15992.3|16068.95|15988.95|16073.45|15993.45|16068.95|15988.95|9
1724687270000|2024-08-26 15:47:50|16069.2|15989.2|16068.78|15988.78|16069.2|15989.2|16068.36|15988.36|9
1724687280000|2024-08-26 15:48:00|16068.79|15988.79|16069.19|15989.19|16069.19|15989.19|16067.68|15987.68|10
1724687290000|2024-08-26 15:48:10|16069.3|15989.3|16070.34|15990.34|16070.34|15990.34|16068.18|15988.18|10
1724687300000|2024-08-26 15:48:20|16070.35|15990.35|16073.33|15993.33|16073.34|15993.34|16070.18|15990.18|9
1724687310000|2024-08-26 15:48:30|16073.69|15993.69|16075.65|15995.65|16075.73|15995.73|16073.4|15993.4|9
1724687320000|2024-08-26 15:48:40|16075.59|15995.59|16077.3|15997.3|16077.71|15997.71|16075.59|15995.59|9
1724687330000|2024-08-26 15:48:50|16077.32|15997.32|16075.56|15995.56|16077.33|15997.33|16075.56|15995.56|9
1724687340000|2024-08-26 15:49:00|16075.54|15995.54|16078.89|15998.89|16079.06|15999.06|16075.54|15995.54|9
1724687350000|2024-08-26 15:49:10|16079.23|15999.23|16088.94|16008.94|16088.94|16008.94|16079.23|15999.23|10
1724687360000|2024-08-26 15:49:20|16089.54|16009.54|16091.91|16011.91|16091.91|16011.91|16089.54|16009.54|10
1724687370000|2024-08-26 15:49:30|16092.39|16012.39|16092.95|16012.95|16092.97|16012.97|16092.27|16012.27|10
1724687380000|2024-08-26 15:49:40|16093.01|16013.01|16094.91|16014.91|16094.91|16014.91|16093.01|16013.01|9
1724687390000|2024-08-26 15:49:50|16094.9|16014.9|16096.44|16016.44|16096.44|16016.44|16094.73|16014.73|9
1724687400000|2024-08-26 15:50:00|16096.56|16016.56|16093.08|16013.08|16096.58|16016.58|16090.25|16010.25|10
1724687410000|2024-08-26 15:50:10|16093.75|16013.75|16095.53|16015.53|16095.53|16015.53|16092.63|16012.63|10
1724687420000|2024-08-26 15:50:20|16094.58|16014.58|16093.61|16013.61|16094.64|16014.64|16093.57|16013.57|10
1724687430000|2024-08-26 15:50:30|16093.78|16013.78|16092.45|16012.45|16093.78|16013.78|16092.37|16012.37|10
1724687440000|2024-08-26 15:50:40|16092.24|16012.24|16092.02|16012.02|16092.58|16012.58|16091.89|16011.89|10
1724687450000|2024-08-26 15:50:50|16092.06|16012.06|16090.54|16010.54|16092.06|16012.06|16090.54|16010.54|7
1724687460000|2024-08-26 15:51:00|16090.61|16010.61|16090.47|16010.47|16090.69|16010.69|16090.28|16010.28|10
1724687470000|2024-08-26 15:51:10|16090.37|16010.37|16092.88|16012.88|16092.88|16012.88|16090.37|16010.37|10
1724687480000|2024-08-26 15:51:20|16093.38|16013.38|16093.32|16013.32|16094.24|16014.24|16093.32|16013.32|10
1724687490000|2024-08-26 15:51:30|16093.2|16013.2|16096.37|16016.37|16097.3|16017.3|16092.82|16012.82|10
1724687500000|2024-08-26 15:51:40|16097.45|16017.45|16097.83|16017.83|16098.37|16018.37|16096.75|16016.75|10
1724687510000|2024-08-26 15:51:50|16097.9|16017.9|16096.37|16016.37|16097.9|16017.9|16095.17|16015.17|8
1724687520000|2024-08-26 15:52:00|16096.39|16016.39|16096.08|16016.08|16096.39|16016.39|16095.5|16015.5|10
1724687530000|2024-08-26 15:52:10|16095.98|16015.98|16091.54|16011.54|16095.98|16015.98|16091.54|16011.54|10
1724687540000|2024-08-26 15:52:20|16091.18|16011.18|16089.01|16009.01|16091.18|16011.18|16089.01|16009.01|10
1724687550000|2024-08-26 15:52:30|16088.85|16008.85|16093.35|16013.35|16093.35|16013.35|16086.19|16006.19|10
1724687560000|2024-08-26 15:52:40|16093.29|16013.29|16092.35|16012.35|16093.41|16013.41|16090.9|16010.9|9
1724687570000|2024-08-26 15:52:50|16092.76|16012.76|16087.4|16007.4|16092.76|16012.76|16087.16|16007.16|10
1724687580000|2024-08-26 15:53:00|16087.24|16007.24|16084.63|16004.63|16087.24|16007.24|16084.44|16004.44|10
1724687590000|2024-08-26 15:53:10|16084.25|16004.25|16083.18|16003.18|16084.38|16004.38|16083.18|16003.18|10
1724687600000|2024-08-26 15:53:20|16083.15|16003.15|16084.18|16004.18|16084.18|16004.18|16083.15|16003.15|9
1724687610000|2024-08-26 15:53:30|16084.09|16004.09|16084.46|16004.46|16084.46|16004.46|16083.56|16003.56|9
1724687620000|2024-08-26 15:53:40|16083.92|16003.92|16088.08|16008.08|16088.45|16008.45|16083.92|16003.92|10
1724687630000|2024-08-26 15:53:50|16088.62|16008.62|16089.93|16009.93|16089.93|16009.93|16088.62|16008.62|10
1724687640000|2024-08-26 15:54:00|16089.97|16009.97|16089.58|16009.58|16089.97|16009.97|16089.17|16009.17|9
1724687650000|2024-08-26 15:54:10|16089.88|16009.88|16088.13|16008.13|16089.94|16009.94|16087.91|16007.91|10
1724687660000|2024-08-26 15:54:20|16087.95|16007.95|16089.39|16009.39|16089.39|16009.39|16087.45|16007.45|10
1724687670000|2024-08-26 15:54:30|16090.44|16010.44|16091.11|16011.11|16091.21|16011.21|16090.44|16010.44|9
1724687680000|2024-08-26 15:54:40|16091.07|16011.07|16089.15|16009.15|16091.07|16011.07|16089.15|16009.15|9
1724687690000|2024-08-26 15:54:50|16089|16009|16086.37|16006.37|16089.05|16009.05|16086.37|16006.37|10
1724687700000|2024-08-26 15:55:00|16085.97|16005.97|16086.01|16006.01|16086.88|16006.88|16085.84|16005.84|10
1724687710000|2024-08-26 15:55:10|16086.48|16006.48|16089.99|16009.99|16091.36|16011.36|16085.96|16005.96|10
1724687720000|2024-08-26 15:55:20|16090.19|16010.19|16091.13|16011.13|16091.13|16011.13|16090.19|16010.19|9
1724687730000|2024-08-26 15:55:30|16091.2|16011.2|16092.39|16012.39|16092.47|16012.47|16091.2|16011.2|9
1724687740000|2024-08-26 15:55:40|16091.82|16011.82|16091.4|16011.4|16092.36|16012.36|16091.2|16011.2|10
1724687750000|2024-08-26 15:55:50|16091.64|16011.64|16086.56|16006.56|16091.74|16011.74|16086.42|16006.42|10
1724687760000|2024-08-26 15:56:00|16086|16006|16080.49|16000.49|16086|16006|16079.21|15999.21|10
1724687770000|2024-08-26 15:56:10|16080.46|16000.46|16078.57|15998.57|16081.14|16001.14|16078.57|15998.57|10
1724687780000|2024-08-26 15:56:20|16078.59|15998.59|16083.46|16003.46|16083.5|16003.5|16078.59|15998.59|10
1724687790000|2024-08-26 15:56:30|16083.64|16003.64|16081.69|16001.69|16083.9|16003.9|16081.65|16001.65|9
1724687800000|2024-08-26 15:56:40|16081.64|16001.64|16083.01|16003.01|16083.09|16003.09|16081.64|16001.64|10
1724687810000|2024-08-26 15:56:50|16083.03|16003.03|16084.05|16004.05|16084.07|16004.07|16083.03|16003.03|10
1724687820000|2024-08-26 15:57:00|16084.04|16004.04|16084.84|16004.84|16084.84|16004.84|16083.99|16003.99|10
1724687830000|2024-08-26 15:57:10|16084.69|16004.69|16086.65|16006.65|16086.75|16006.75|16084.69|16004.69|9
1724687840000|2024-08-26 15:57:20|16086.84|16006.84|16086.66|16006.66|16087.22|16007.22|16086.49|16006.49|9
1724687850000|2024-08-26 15:57:30|16086.26|16006.26|16085.03|16005.03|16086.62|16006.62|16085.03|16005.03|10
1724687860000|2024-08-26 15:57:40|16084.36|16004.36|16082.98|16002.98|16084.36|16004.36|16082.9|16002.9|10
1724687870000|2024-08-26 15:57:50|16082.91|16002.91|16083.35|16003.35|16083.45|16003.45|16082.91|16002.91|10
1724687880000|2024-08-26 15:58:00|16083.46|16003.46|16084.58|16004.58|16085|16005|16083.46|16003.46|10
1724687890000|2024-08-26 15:58:10|16084.48|16004.48|16084.78|16004.78|16084.8|16004.8|16084.4|16004.4|9
1724687900000|2024-08-26 15:58:20|16084.64|16004.64|16079.95|15999.95|16084.83|16004.83|16079.95|15999.95|10
1724687910000|2024-08-26 15:58:30|16085.51|16005.51|16082.1|16002.1|16085.51|16005.51|16082.1|16002.1|9
1724687920000|2024-08-26 15:58:40|16082.59|16002.59|16083.4|16003.4|16083.67|16003.67|16082.59|16002.59|10
1724687930000|2024-08-26 15:58:50|16082.83|16002.83|16081.61|16001.61|16082.83|16002.83|16081.61|16001.61|9
1724687940000|2024-08-26 15:59:00|16082.2|16002.2|16079.51|15999.51|16082.2|16002.2|16079.51|15999.51|9
1724687950000|2024-08-26 15:59:10|16079.38|15999.38|16076.67|15996.67|16079.72|15999.72|16076.32|15996.32|10
1724687960000|2024-08-26 15:59:20|16076.82|15996.82|16073.01|15993.01|16076.82|15996.82|16073.01|15993.01|10
1724687970000|2024-08-26 15:59:30|16073.18|15993.18|16073.43|15993.43|16073.81|15993.81|16073.18|15993.18|10
1724687980000|2024-08-26 15:59:40|16073.33|15993.33|16074.32|15994.32|16074.32|15994.32|16073.27|15993.27|10
1724687990000|2024-08-26 15:59:50|16074.42|15994.42|16074.87|15994.87|16074.87|15994.87|16073.88|15993.88|10
1724688000000|2024-08-26 16:00:00|16074.92|15994.92|16071.38|15991.38|16074.92|15994.92|16071.36|15991.36|10
1724688010000|2024-08-26 16:00:10|16071.25|15991.25|16066.13|15986.13|16071.25|15991.25|16066.13|15986.13|10
1724688020000|2024-08-26 16:00:20|16066.19|15986.19|16065.43|15985.43|16066.64|15986.64|16065.43|15985.43|10
1724688030000|2024-08-26 16:00:30|16065.31|15985.31|16062.73|15982.73|16065.31|15985.31|16062.73|15982.73|10
1724688040000|2024-08-26 16:00:40|16061.67|15981.67|16061.27|15981.27|16062.28|15982.28|16061.27|15981.27|9
1724688050000|2024-08-26 16:00:50|16061.12|15981.12|16061.13|15981.13|16061.23|15981.23|16060.56|15980.56|10
1724688060000|2024-08-26 16:01:00|16060.98|15980.98|16053.68|15973.68|16060.98|15980.98|16053.68|15973.68|9
1724688070000|2024-08-26 16:01:10|16053.36|15973.36|16054.74|15974.74|16054.74|15974.74|16052.99|15972.99|10
1724688080000|2024-08-26 16:01:20|16055.39|15975.39|16055.02|15975.02|16056.61|15976.61|16055.02|15975.02|10
1724688090000|2024-08-26 16:01:30|16054.86|15974.86|16052.73|15972.73|16054.86|15974.86|16051.76|15971.76|10
1724688100000|2024-08-26 16:01:40|16052.86|15972.86|16044.07|15964.07|16052.87|15972.87|16044.07|15964.07|10
1724688110000|2024-08-26 16:01:50|16043.15|15963.15|16039.51|15959.51|16043.15|15963.15|16039.51|15959.51|9
1724688120000|2024-08-26 16:02:00|16039.14|15959.14|16040.91|15960.91|16040.91|15960.91|16038.9|15958.9|10
1724688130000|2024-08-26 16:02:10|16041|15961|16045.23|15965.23|16045.25|15965.25|16040.76|15960.76|10
1724688140000|2024-08-26 16:02:20|16045.32|15965.32|16049.61|15969.61|16049.61|15969.61|16045.32|15965.32|10
1724688150000|2024-08-26 16:02:30|16049.91|15969.91|16049.54|15969.54|16050.78|15970.78|16049.54|15969.54|10
1724688160000|2024-08-26 16:02:40|16049|15969|16046.72|15966.72|16049.71|15969.71|16046.72|15966.72|10
1724688170000|2024-08-26 16:02:50|16046.27|15966.27|16044.6|15964.6|16046.27|15966.27|16044.6|15964.6|10
1724688180000|2024-08-26 16:03:00|16044.38|15964.38|16042.22|15962.22|16044.38|15964.38|16042.22|15962.22|10
1724688190000|2024-08-26 16:03:10|16042.26|15962.26|16040.98|15960.98|16042.26|15962.26|16040.98|15960.98|9
1724688200000|2024-08-26 16:03:20|16040.91|15960.91|16040.63|15960.63|16041.09|15961.09|16040.63|15960.63|10
1724688210000|2024-08-26 16:03:30|16041.32|15961.32|16041.43|15961.43|16041.82|15961.82|16041.32|15961.32|10
1724688220000|2024-08-26 16:03:40|16041.45|15961.45|16041.64|15961.64|16042.11|15962.11|16041.45|15961.45|10
1724688230000|2024-08-26 16:03:50|16041.82|15961.82|16038.77|15958.77|16041.82|15961.82|16038.77|15958.77|10
1724688240000|2024-08-26 16:04:00|16038.97|15958.97|16042.42|15962.42|16042.42|15962.42|16038.97|15958.97|10
1724688250000|2024-08-26 16:04:10|16042.52|15962.52|16042.17|15962.17|16042.52|15962.52|16042.11|15962.11|8
1724688260000|2024-08-26 16:04:20|16042.21|15962.21|16042.47|15962.47|16042.47|15962.47|16041.91|15961.91|10
1724688270000|2024-08-26 16:04:30|16042.24|15962.24|16040.57|15960.57|16043.01|15963.01|16040.57|15960.57|10
1724688280000|2024-08-26 16:04:40|16040.65|15960.65|16038.85|15958.85|16041.38|15961.38|16038.85|15958.85|10
1724688290000|2024-08-26 16:04:50|16038.53|15958.53|16034.4|15954.4|16038.53|15958.53|16034.4|15954.4|10
1724688300000|2024-08-26 16:05:00|16034.28|15954.28|16035.73|15955.73|16035.73|15955.73|16033.97|15953.97|9
1724688310000|2024-08-26 16:05:10|16035.86|15955.86|16037.91|15957.91|16037.91|15957.91|16035.86|15955.86|10
1724688320000|2024-08-26 16:05:20|16038.19|15958.19|16039.37|15959.37|16039.42|15959.42|16038.09|15958.09|10
1724688330000|2024-08-26 16:05:30|16038.99|15958.99|16038.88|15958.88|16039.39|15959.39|16038.43|15958.43|10
1724688340000|2024-08-26 16:05:40|16038.78|15958.78|16039.77|15959.77|16039.83|15959.83|16038.78|15958.78|9
1724688350000|2024-08-26 16:05:50|16039.48|15959.48|16036.77|15956.77|16039.48|15959.48|16036.77|15956.77|10
1724688360000|2024-08-26 16:06:00|16036.71|15956.71|16034.1|15954.1|16037.12|15957.12|16034.1|15954.1|10
1724688370000|2024-08-26 16:06:10|16034.05|15954.05|16032.05|15952.05|16034.05|15954.05|16032.02|15952.02|9
1724688380000|2024-08-26 16:06:20|16032.06|15952.06|16034.51|15954.51|16034.51|15954.51|16032.03|15952.03|10
1724688390000|2024-08-26 16:06:30|16035.02|15955.02|16034.39|15954.39|16036.78|15956.78|16034.39|15954.39|10
1724688400000|2024-08-26 16:06:40|16034.2|15954.2|16032.42|15952.42|16034.99|15954.99|16031.66|15951.66|10
1724688410000|2024-08-26 16:06:50|16032.36|15952.36|16031.12|15951.12|16032.36|15952.36|16030.93|15950.93|9
1724688420000|2024-08-26 16:07:00|16031.09|15951.09|16029.45|15949.45|16031.3|15951.3|16029.45|15949.45|9
1724688430000|2024-08-26 16:07:10|16029.98|15949.98|16027.61|15947.61|16029.98|15949.98|16027.61|15947.61|10
1724688440000|2024-08-26 16:07:20|16027.83|15947.83|16031.22|15951.22|16031.22|15951.22|16027.83|15947.83|10
1724688450000|2024-08-26 16:07:30|16031.32|15951.32|16033.04|15953.04|16033.04|15953.04|16031.32|15951.32|10
1724688460000|2024-08-26 16:07:40|16033.01|15953.01|16033.64|15953.64|16033.64|15953.64|16032.9|15952.9|10
1724688470000|2024-08-26 16:07:50|16033.96|15953.96|16037.11|15957.11|16037.11|15957.11|16033.96|15953.96|10
1724688480000|2024-08-26 16:08:00|16037.19|15957.19|16039.38|15959.38|16039.38|15959.38|16037.19|15957.19|10
1724688490000|2024-08-26 16:08:10|16039.4|15959.4|16039.66|15959.66|16040.14|15960.14|16039.4|15959.4|10
1724688500000|2024-08-26 16:08:20|16039.65|15959.65|16041.23|15961.23|16041.23|15961.23|16039.65|15959.65|8
1724688510000|2024-08-26 16:08:30|16041.71|15961.71|16044.85|15964.85|16044.85|15964.85|16041.71|15961.71|9
1724688520000|2024-08-26 16:08:40|16044.81|15964.81|16046.63|15966.63|16046.97|15966.97|16044.81|15964.81|10
1724688530000|2024-08-26 16:08:50|16046.65|15966.65|16046.03|15966.03|16046.75|15966.75|16045.87|15965.87|10
1724688540000|2024-08-26 16:09:00|16046.04|15966.04|16046.64|15966.64|16046.73|15966.73|16045.95|15965.95|10
1724688550000|2024-08-26 16:09:10|16046.56|15966.56|16048.86|15968.86|16048.86|15968.86|16046.36|15966.36|10
1724688560000|2024-08-26 16:09:20|16049.09|15969.09|16051.58|15971.58|16052.12|15972.12|16049.09|15969.09|8
1724688570000|2024-08-26 16:09:30|16051.38|15971.38|16050.04|15970.04|16051.38|15971.38|16050.04|15970.04|9
1724688580000|2024-08-26 16:09:40|16049.96|15969.96|16050.47|15970.47|16050.63|15970.63|16049.96|15969.96|10
1724688590000|2024-08-26 16:09:50|16049.74|15969.74|16049.47|15969.47|16049.74|15969.74|16049.13|15969.13|10
1724688600000|2024-08-26 16:10:00|16049.51|15969.51|16048.95|15968.95|16049.51|15969.51|16048.4|15968.4|10
1724688610000|2024-08-26 16:10:10|16048.94|15968.94|16052.19|15972.19|16052.19|15972.19|16048.94|15968.94|10
1724688620000|2024-08-26 16:10:20|16052.23|15972.23|16056.25|15976.25|16056.25|15976.25|16052.23|15972.23|10
1724688630000|2024-08-26 16:10:30|16056.62|15976.62|16055.55|15975.55|16057.4|15977.4|16055.55|15975.55|10
1724688640000|2024-08-26 16:10:40|16055.57|15975.57|16058.37|15978.37|16058.37|15978.37|16055.48|15975.48|10
1724688650000|2024-08-26 16:10:50|16058.39|15978.39|16060.47|15980.47|16060.47|15980.47|16058.39|15978.39|10
1724688660000|2024-08-26 16:11:00|16060.51|15980.51|16066.83|15986.83|16066.83|15986.83|16060.51|15980.51|10
1724688670000|2024-08-26 16:11:10|16067.25|15987.25|16077.26|15997.26|16077.26|15997.26|16067.25|15987.25|10
1724688680000|2024-08-26 16:11:20|16077.43|15997.43|16077.26|15997.26|16077.43|15997.43|16076.12|15996.12|10
1724688690000|2024-08-26 16:11:30|16078.29|15998.29|16079.53|15999.53|16080.05|16000.05|16078.29|15998.29|10
1724688700000|2024-08-26 16:11:40|16079.51|15999.51|16079.17|15999.17|16080.09|16000.09|16078.79|15998.79|10
1724688710000|2024-08-26 16:11:50|16079.16|15999.16|16082.55|16002.55|16082.55|16002.55|16079.16|15999.16|10
1724688720000|2024-08-26 16:12:00|16083.27|16003.27|16085.57|16005.57|16085.61|16005.61|16083.27|16003.27|10
1724688730000|2024-08-26 16:12:10|16085.6|16005.6|16080.43|16000.43|16085.6|16005.6|16080.25|16000.25|10
1724688740000|2024-08-26 16:12:20|16079.97|15999.97|16080.73|16000.73|16080.73|16000.73|16078.77|15998.77|10
1724688750000|2024-08-26 16:12:30|16081.24|16001.24|16081.1|16001.1|16082.84|16002.84|16081.1|16001.1|10
1724688760000|2024-08-26 16:12:40|16081.08|16001.08|16080.78|16000.78|16081.17|16001.17|16080.78|16000.78|10
1724688770000|2024-08-26 16:12:50|16080.79|16000.79|16083.03|16003.03|16083.03|16003.03|16079.85|15999.85|10
1724688780000|2024-08-26 16:13:00|16082.89|16002.89|16079.18|15999.18|16082.89|16002.89|16079.18|15999.18|10
1724688790000|2024-08-26 16:13:10|16079.38|15999.38|16078.16|15998.16|16079.38|15999.38|16078.16|15998.16|10
1724688800000|2024-08-26 16:13:20|16078.12|15998.12|16077.77|15997.77|16078.63|15998.63|16077.77|15997.77|10
1724688810000|2024-08-26 16:13:30|16077.37|15997.37|16073.29|15993.29|16077.37|15997.37|16073.29|15993.29|10
1724688820000|2024-08-26 16:13:40|16073.34|15993.34|16070.47|15990.47|16073.34|15993.34|16070.4|15990.4|10
1724688830000|2024-08-26 16:13:50|16070.46|15990.46|16070.34|15990.34|16070.62|15990.62|16070.32|15990.32|9
1724688840000|2024-08-26 16:14:00|16071.3|15991.3|16073.8|15993.8|16074.21|15994.21|16071.3|15991.3|9
1724688850000|2024-08-26 16:14:10|16073.76|15993.76|16071.7|15991.7|16073.76|15993.76|16071.7|15991.7|9
1724688860000|2024-08-26 16:14:20|16071.8|15991.8|16072.94|15992.94|16073.67|15993.67|16071.42|15991.42|10
1724688870000|2024-08-26 16:14:30|16072.63|15992.63|16072.25|15992.25|16072.63|15992.63|16072.19|15992.19|9
1724688880000|2024-08-26 16:14:40|16072.26|15992.26|16072.78|15992.78|16072.78|15992.78|16071.33|15991.33|10
1724688890000|2024-08-26 16:14:50|16073.3|15993.3|16073.68|15993.68|16074.21|15994.21|16073.3|15993.3|10
1724688900000|2024-08-26 16:15:00|16073.69|15993.69|16070.75|15990.75|16073.69|15993.69|16070.67|15990.67|10
1724688910000|2024-08-26 16:15:10|16070.9|15990.9|16071.72|15991.72|16071.85|15991.85|16070.9|15990.9|10
1724688920000|2024-08-26 16:15:20|16072.13|15992.13|16065.26|15985.26|16072.49|15992.49|16065.02|15985.02|10
1724688930000|2024-08-26 16:15:30|16064.94|15984.94|16062.22|15982.22|16064.94|15984.94|16062.22|15982.22|10
1724688940000|2024-08-26 16:15:40|16061.89|15981.89|16059.93|15979.93|16061.89|15981.89|16059.83|15979.83|10
1724688950000|2024-08-26 16:15:50|16059.88|15979.88|16057.54|15977.54|16059.92|15979.92|16057.54|15977.54|10
1724688960000|2024-08-26 16:16:00|16057.5|15977.5|16057.36|15977.36|16058.06|15978.06|16057.36|15977.36|9
1724688970000|2024-08-26 16:16:10|16057.04|15977.04|16052.59|15972.59|16057.09|15977.09|16052.59|15972.59|10
1724688980000|2024-08-26 16:16:20|16052.88|15972.88|16051.82|15971.82|16053.63|15973.63|16051.82|15971.82|10
1724688990000|2024-08-26 16:16:30|16051|15971|16049.1|15969.1|16051|15971|16048.75|15968.75|10
1724689000000|2024-08-26 16:16:40|16049.06|15969.06|16058.05|15978.05|16058.15|15978.15|16049.06|15969.06|10
1724689010000|2024-08-26 16:16:50|16057.82|15977.82|16058.89|15978.89|16058.89|15978.89|16057.82|15977.82|10
1724689020000|2024-08-26 16:17:00|16058.88|15978.88|16058.82|15978.82|16059.22|15979.22|16058.82|15978.82|9
1724689030000|2024-08-26 16:17:10|16058.95|15978.95|16060.19|15980.19|16060.19|15980.19|16058.95|15978.95|10
1724689040000|2024-08-26 16:17:20|16060.35|15980.35|16060.47|15980.47|16060.65|15980.65|16060.03|15980.03|10
1724689050000|2024-08-26 16:17:30|16060.78|15980.78|16060.81|15980.81|16060.81|15980.81|16060.19|15980.19|10
1724689060000|2024-08-26 16:17:40|16060.75|15980.75|16062.9|15982.9|16062.9|15982.9|16060.75|15980.75|9
1724689070000|2024-08-26 16:17:50|16063.16|15983.16|16064.18|15984.18|16064.23|15984.23|16063.16|15983.16|10
1724689080000|2024-08-26 16:18:00|16064.16|15984.16|16061.13|15981.13|16064.16|15984.16|16059.78|15979.78|10
1724689090000|2024-08-26 16:18:10|16061.33|15981.33|16063.23|15983.23|16063.46|15983.46|16061.23|15981.23|10
1724689100000|2024-08-26 16:18:20|16063.08|15983.08|16061.63|15981.63|16063.08|15983.08|16061.08|15981.08|9
1724689110000|2024-08-26 16:18:30|16061.66|15981.66|16061.49|15981.49|16061.73|15981.73|16061.49|15981.49|5
1724689120000|2024-08-26 16:18:40|16061.46|15981.46|16061|15981|16061.64|15981.64|16060.78|15980.78|9
1724689130000|2024-08-26 16:18:50|16060.99|15980.99|16059.19|15979.19|16060.99|15980.99|16059.19|15979.19|8
1724689140000|2024-08-26 16:19:00|16058.85|15978.85|16056.67|15976.67|16058.85|15978.85|16056.67|15976.67|10
1724689150000|2024-08-26 16:19:10|16056.61|15976.61|16054.9|15974.9|16056.61|15976.61|16054.9|15974.9|10
1724689160000|2024-08-26 16:19:20|16054.86|15974.86|16054.73|15974.73|16055.13|15975.13|16054.53|15974.53|10
1724689170000|2024-08-26 16:19:30|16054.87|15974.87|16052.83|15972.83|16054.87|15974.87|16051.67|15971.67|10
1724689180000|2024-08-26 16:19:40|16052.57|15972.57|16051.6|15971.6|16052.58|15972.58|16051.45|15971.45|8
1724689190000|2024-08-26 16:19:50|16051.61|15971.61|16051.75|15971.75|16051.75|15971.75|16051.45|15971.45|9
1724689200000|2024-08-26 16:20:00|16051.78|15971.78|16051.35|15971.35|16051.81|15971.81|16051.35|15971.35|10
1724689210000|2024-08-26 16:20:10|16051.65|15971.65|16048.25|15968.25|16051.66|15971.66|16048.25|15968.25|10
1724689220000|2024-08-26 16:20:20|16048.08|15968.08|16045.61|15965.61|16048.29|15968.29|16045.61|15965.61|9
1724689230000|2024-08-26 16:20:30|16045.59|15965.59|16056|15976|16056|15976|16045.59|15965.59|10
1724689240000|2024-08-26 16:20:40|16055.99|15975.99|16060.05|15980.05|16060.05|15980.05|16055.99|15975.99|10
1724689250000|2024-08-26 16:20:50|16060.13|15980.13|16059.3|15979.3|16060.13|15980.13|16059.3|15979.3|10
1724689260000|2024-08-26 16:21:00|16059.2|15979.2|16062.57|15982.57|16062.57|15982.57|16059.2|15979.2|10
1724689270000|2024-08-26 16:21:10|16062.73|15982.73|16064.86|15984.86|16064.86|15984.86|16061|15981|10
1724689280000|2024-08-26 16:21:20|16065.3|15985.3|16064.23|15984.23|16065.78|15985.78|16063.95|15983.95|10
1724689290000|2024-08-26 16:21:30|16064.22|15984.22|16064.22|15984.22|16064.63|15984.63|16064.13|15984.13|10
1724689300000|2024-08-26 16:21:40|16063.97|15983.97|16062.89|15982.89|16064.11|15984.11|16062.89|15982.89|6
1724689310000|2024-08-26 16:21:50|16062.21|15982.21|16060.18|15980.18|16062.21|15982.21|16060.13|15980.13|10
1724689320000|2024-08-26 16:22:00|16060.42|15980.42|16059|15979|16060.67|15980.67|16059|15979|9
1724689330000|2024-08-26 16:22:10|16055.73|15975.73|16054.98|15974.98|16055.73|15975.73|16054.9|15974.9|10
1724689340000|2024-08-26 16:22:20|16054.91|15974.91|16060.99|15980.99|16060.99|15980.99|16054.91|15974.91|10
1724689350000|2024-08-26 16:22:30|16061.06|15981.06|16061.61|15981.61|16061.61|15981.61|16061.06|15981.06|10
1724689360000|2024-08-26 16:22:40|16062.23|15982.23|16062.3|15982.3|16062.34|15982.34|16062.23|15982.23|7
1724689370000|2024-08-26 16:22:50|16062.33|15982.33|16061.3|15981.3|16062.33|15982.33|16061.23|15981.23|9
1724689380000|2024-08-26 16:23:00|16061.24|15981.24|16063.77|15983.77|16063.77|15983.77|16059.33|15979.33|10
1724689390000|2024-08-26 16:23:10|16063.49|15983.49|16063.91|15983.91|16064.64|15984.64|16063.49|15983.49|9
1724689400000|2024-08-26 16:23:20|16063.88|15983.88|16064.08|15984.08|16064.11|15984.11|16063.79|15983.79|8
1724689410000|2024-08-26 16:23:30|16064.56|15984.56|16065.4|15985.4|16065.4|15985.4|16064.39|15984.39|10
1724689420000|2024-08-26 16:23:40|16065.61|15985.61|16065.6|15985.6|16065.67|15985.67|16065.31|15985.31|9
1724689430000|2024-08-26 16:23:50|16065.65|15985.65|16066.16|15986.16|16066.16|15986.16|16065.58|15985.58|9
1724689440000|2024-08-26 16:24:00|16066.23|15986.23|16068.67|15988.67|16068.8|15988.8|16066.23|15986.23|9
1724689450000|2024-08-26 16:24:10|16069.47|15989.47|16069.38|15989.38|16069.85|15989.85|16068.4|15988.4|10
1724689460000|2024-08-26 16:24:20|16069.4|15989.4|16068.72|15988.72|16069.4|15989.4|16068.27|15988.27|10
1724689470000|2024-08-26 16:24:30|16069.48|15989.48|16072.56|15992.56|16072.56|15992.56|16069.48|15989.48|10
1724689480000|2024-08-26 16:24:40|16072.59|15992.59|16073.2|15993.2|16073.2|15993.2|16072.59|15992.59|8
1724689490000|2024-08-26 16:24:50|16073.25|15993.25|16073.98|15993.98|16073.98|15993.98|16073.25|15993.25|10
1724689500000|2024-08-26 16:25:00|16074.14|15994.14|16074.51|15994.51|16074.51|15994.51|16074.14|15994.14|9
1724689510000|2024-08-26 16:25:10|16074.61|15994.61|16075.1|15995.1|16075.35|15995.35|16074.61|15994.61|9
1724689520000|2024-08-26 16:25:20|16075.25|15995.25|16077.42|15997.42|16077.42|15997.42|16075.25|15995.25|10
1724689530000|2024-08-26 16:25:30|16077.44|15997.44|16073.01|15993.01|16077.44|15997.44|16072.66|15992.66|9
1724689540000|2024-08-26 16:25:40|16073.05|15993.05|16072.53|15992.53|16073.21|15993.21|16072.37|15992.37|10
1724689550000|2024-08-26 16:25:50|16072.49|15992.49|16072.24|15992.24|16072.67|15992.67|16071.67|15991.67|8
1724689560000|2024-08-26 16:26:00|16072.11|15992.11|16072.49|15992.49|16072.49|15992.49|16071.84|15991.84|8
1724689570000|2024-08-26 16:26:10|16072.57|15992.57|16070.95|15990.95|16072.8|15992.8|16070.74|15990.74|10
1724689580000|2024-08-26 16:26:20|16070.79|15990.79|16070.74|15990.74|16070.94|15990.94|16070.59|15990.59|9
1724689590000|2024-08-26 16:26:30|16070.7|15990.7|16068.9|15988.9|16070.7|15990.7|16068.9|15988.9|10
1724689600000|2024-08-26 16:26:40|16068.67|15988.67|16066.52|15986.52|16068.71|15988.71|16066.52|15986.52|9
1724689610000|2024-08-26 16:26:50|16066.48|15986.48|16065.29|15985.29|16066.48|15986.48|16065.15|15985.15|10
1724689620000|2024-08-26 16:27:00|16064.83|15984.83|16062.85|15982.85|16064.83|15984.83|16062.85|15982.85|10
1724689630000|2024-08-26 16:27:10|16062.46|15982.46|16061.89|15981.89|16062.46|15982.46|16061.77|15981.77|10
1724689640000|2024-08-26 16:27:20|16062.28|15982.28|16062.01|15982.01|16062.77|15982.77|16062.01|15982.01|10
1724689650000|2024-08-26 16:27:30|16062.05|15982.05|16060.9|15980.9|16062.07|15982.07|16060.9|15980.9|10
1724689660000|2024-08-26 16:27:40|16060.94|15980.94|16060.04|15980.04|16060.94|15980.94|16060.04|15980.04|9
1724689670000|2024-08-26 16:27:50|16059.92|15979.92|16060.15|15980.15|16060.15|15980.15|16059.06|15979.06|10
1724689680000|2024-08-26 16:28:00|16059.67|15979.67|16058.33|15978.33|16059.67|15979.67|16058.15|15978.15|10
1724689690000|2024-08-26 16:28:10|16058.23|15978.23|16060.53|15980.53|16060.71|15980.71|16057.9|15977.9|10
1724689700000|2024-08-26 16:28:20|16060.69|15980.69|16060.65|15980.65|16060.77|15980.77|16060.57|15980.57|10
1724689710000|2024-08-26 16:28:30|16060.54|15980.54|16059.28|15979.28|16060.54|15980.54|16059.28|15979.28|10
1724689720000|2024-08-26 16:28:40|16059.22|15979.22|16059.87|15979.87|16059.92|15979.92|16059.13|15979.13|10
1724689730000|2024-08-26 16:28:50|16059.89|15979.89|16057.72|15977.72|16059.89|15979.89|16057.72|15977.72|8
1724689740000|2024-08-26 16:29:00|16057.66|15977.66|16057.24|15977.24|16057.71|15977.71|16056.93|15976.93|9
1724689750000|2024-08-26 16:29:10|16057.19|15977.19|16053.21|15973.21|16057.19|15977.19|16053.21|15973.21|10
1724689760000|2024-08-26 16:29:20|16052.93|15972.93|16052.52|15972.52|16053.03|15973.03|16052.52|15972.52|9
1724689770000|2024-08-26 16:29:30|16052.7|15972.7|16052.95|15972.95|16052.95|15972.95|16052.54|15972.54|9
1724689780000|2024-08-26 16:29:40|16052.81|15972.81|16052.72|15972.72|16052.88|15972.88|16052.29|15972.29|10
1724689790000|2024-08-26 16:29:50|16052.64|15972.64|16052.81|15972.81|16052.83|15972.83|16052.63|15972.63|10
1724689800000|2024-08-26 16:30:00|16052.84|15972.84|16053.77|15973.77|16053.77|15973.77|16052.65|15972.65|9
1724689810000|2024-08-26 16:30:10|16054.01|15974.01|16054.12|15974.12|16055.42|15975.42|16054.01|15974.01|10
1724689820000|2024-08-26 16:30:20|16054.29|15974.29|16054.07|15974.07|16054.45|15974.45|16053.54|15973.54|10
1724689830000|2024-08-26 16:30:30|16054.25|15974.25|16053.94|15973.94|16054.25|15974.25|16052.68|15972.68|8
1724689840000|2024-08-26 16:30:40|16054.22|15974.22|16054.61|15974.61|16054.78|15974.78|16054.1|15974.1|10
1724689850000|2024-08-26 16:30:50|16055.17|15975.17|16055.75|15975.75|16055.75|15975.75|16054.9|15974.9|9
1724689860000|2024-08-26 16:31:00|16055.93|15975.93|16057.52|15977.52|16057.52|15977.52|16055.91|15975.91|9
1724689870000|2024-08-26 16:31:10|16057.59|15977.59|16057.73|15977.73|16057.73|15977.73|16056.79|15976.79|10
1724689880000|2024-08-26 16:31:20|16058.14|15978.14|16059.66|15979.66|16060.48|15980.48|16058.14|15978.14|10
1724689890000|2024-08-26 16:31:30|16059.72|15979.72|16060.64|15980.64|16060.64|15980.64|16059.54|15979.54|10
1724689900000|2024-08-26 16:31:40|16060.56|15980.56|16061.47|15981.47|16061.57|15981.57|16060.56|15980.56|10
1724689910000|2024-08-26 16:31:50|16061.49|15981.49|16062.5|15982.5|16062.5|15982.5|16061.26|15981.26|10
1724689920000|2024-08-26 16:32:00|16062.58|15982.58|16060.87|15980.87|16063.03|15983.03|16060.56|15980.56|10
1724689930000|2024-08-26 16:32:10|16061.41|15981.41|16060.31|15980.31|16061.74|15981.74|16060.31|15980.31|10
1724689940000|2024-08-26 16:32:20|16059.36|15979.36|16055.16|15975.16|16059.36|15979.36|16055.16|15975.16|10
1724689950000|2024-08-26 16:32:30|16055.12|15975.12|16048.39|15968.39|16055.12|15975.12|16047.98|15967.98|10
1724689960000|2024-08-26 16:32:40|16048.47|15968.47|16048.13|15968.13|16048.89|15968.89|16048.03|15968.03|10
1724689970000|2024-08-26 16:32:50|16048.23|15968.23|16047.61|15967.61|16048.28|15968.28|16046.1|15966.1|10
1724689980000|2024-08-26 16:33:00|16047.88|15967.88|16045.24|15965.24|16048.11|15968.11|16045.21|15965.21|10
1724689990000|2024-08-26 16:33:10|16045.1|15965.1|16043.34|15963.34|16045.1|15965.1|16042.05|15962.05|9
1724690000000|2024-08-26 16:33:20|16044.33|15964.33|16045.46|15965.46|16045.77|15965.77|16044.33|15964.33|10
1724690010000|2024-08-26 16:33:30|16045.52|15965.52|16045.18|15965.18|16046.11|15966.11|16044.89|15964.89|10
1724690020000|2024-08-26 16:33:40|16045.26|15965.26|16046.58|15966.58|16046.58|15966.58|16045.26|15965.26|10
1724690030000|2024-08-26 16:33:50|16046.84|15966.84|16046.3|15966.3|16047|15967|16045.99|15965.99|8
1724690040000|2024-08-26 16:34:00|16046.51|15966.51|16046.91|15966.91|16047.19|15967.19|16046.51|15966.51|8
1724690050000|2024-08-26 16:34:10|16046.62|15966.62|16048.68|15968.68|16048.68|15968.68|16044.42|15964.42|10
1724690060000|2024-08-26 16:34:20|16047.95|15967.95|16049.13|15969.13|16049.29|15969.29|16047.61|15967.61|10
1724690070000|2024-08-26 16:34:30|16049.11|15969.11|16047.43|15967.43|16049.11|15969.11|16047.43|15967.43|9
1724690080000|2024-08-26 16:34:40|16047.79|15967.79|16045.46|15965.46|16047.79|15967.79|16044.93|15964.93|10
1724690090000|2024-08-26 16:34:50|16045.36|15965.36|16046.58|15966.58|16046.72|15966.72|16045.36|15965.36|10
1724690100000|2024-08-26 16:35:00|16047.39|15967.39|16047.31|15967.31|16047.39|15967.39|16046.99|15966.99|8
1724690110000|2024-08-26 16:35:10|16047.17|15967.17|16047.15|15967.15|16047.17|15967.17|16046.83|15966.83|8
1724690120000|2024-08-26 16:35:20|16047.22|15967.22|16050.37|15970.37|16050.37|15970.37|16047.22|15967.22|10
1724690130000|2024-08-26 16:35:30|16050.27|15970.27|16054.05|15974.05|16054.05|15974.05|16050.27|15970.27|9
1724690140000|2024-08-26 16:35:40|16054.58|15974.58|16058.83|15978.83|16058.83|15978.83|16054.58|15974.58|10
1724690150000|2024-08-26 16:35:50|16058.85|15978.85|16061.82|15981.82|16061.82|15981.82|16058.73|15978.73|10
1724690160000|2024-08-26 16:36:00|16062.17|15982.17|16064.55|15984.55|16064.7|15984.7|16062.17|15982.17|10
1724690170000|2024-08-26 16:36:10|16064.79|15984.79|16063.79|15983.79|16064.79|15984.79|16063.55|15983.55|10
1724690180000|2024-08-26 16:36:20|16063.85|15983.85|16072.96|15992.96|16072.96|15992.96|16063.76|15983.76|10
1724690190000|2024-08-26 16:36:30|16073.2|15993.2|16071.38|15991.38|16073.2|15993.2|16071.38|15991.38|10
1724690200000|2024-08-26 16:36:40|16071.24|15991.24|16068.68|15988.68|16071.24|15991.24|16068.38|15988.38|10
1724690210000|2024-08-26 16:36:50|16068.64|15988.64|16069.82|15989.82|16070.13|15990.13|16068.05|15988.05|8
1724690220000|2024-08-26 16:37:00|16070.13|15990.13|16068.79|15988.79|16070.13|15990.13|16068.79|15988.79|10
1724690230000|2024-08-26 16:37:10|16068.18|15988.18|16067.96|15987.96|16068.18|15988.18|16066.99|15986.99|10
1724690240000|2024-08-26 16:37:20|16068|15988|16069.14|15989.14|16069.14|15989.14|16068|15988|10
1724690250000|2024-08-26 16:37:30|16069.47|15989.47|16069.95|15989.95|16070.5|15990.5|16069.47|15989.47|10
1724690260000|2024-08-26 16:37:40|16069.53|15989.53|16070.28|15990.28|16070.52|15990.52|16069.32|15989.32|10
1724690270000|2024-08-26 16:37:50|16070.12|15990.12|16069.19|15989.19|16070.21|15990.21|16068.7|15988.7|10
1724690280000|2024-08-26 16:38:00|16069.13|15989.13|16077.07|15997.07|16077.07|15997.07|16069.01|15989.01|10
1724690290000|2024-08-26 16:38:10|16078.09|15998.09|16081|16001|16081.93|16001.93|16078.09|15998.09|10
1724690300000|2024-08-26 16:38:20|16081.69|16001.69|16088.21|16008.21|16088.21|16008.21|16081.69|16001.69|10
1724690310000|2024-08-26 16:38:30|16089.09|16009.09|16092.04|16012.04|16092.04|16012.04|16089.09|16009.09|10
1724690320000|2024-08-26 16:38:40|16091.88|16011.88|16088.98|16008.98|16092.52|16012.52|16088.65|16008.65|10
1724690330000|2024-08-26 16:38:50|16088.85|16008.85|16090.52|16010.52|16090.52|16010.52|16088.66|16008.66|10
1724690340000|2024-08-26 16:39:00|16090.63|16010.63|16093.01|16013.01|16093.01|16013.01|16090.6|16010.6|10
1724690350000|2024-08-26 16:39:10|16093|16013|16094.37|16014.37|16094.37|16014.37|16091.55|16011.55|10
1724690360000|2024-08-26 16:39:20|16093.71|16013.71|16094.43|16014.43|16095.61|16015.61|16093.38|16013.38|10
1724690370000|2024-08-26 16:39:30|16094.39|16014.39|16092.96|16012.96|16094.39|16014.39|16092.96|16012.96|10
1724690380000|2024-08-26 16:39:40|16092.52|16012.52|16092.04|16012.04|16092.78|16012.78|16092.04|16012.04|10
1724690390000|2024-08-26 16:39:50|16091.96|16011.96|16091.39|16011.39|16091.96|16011.96|16091.39|16011.39|7
1724690400000|2024-08-26 16:40:00|16091.5|16011.5|16091.79|16011.79|16092.01|16012.01|16091.2|16011.2|9
1724690410000|2024-08-26 16:40:10|16091.91|16011.91|16093.9|16013.9|16093.9|16013.9|16091.91|16011.91|10
1724690420000|2024-08-26 16:40:20|16094.15|16014.15|16093.92|16013.92|16095.23|16015.23|16093.92|16013.92|9
1724690430000|2024-08-26 16:40:30|16093.84|16013.84|16091.99|16011.99|16093.84|16013.84|16091.99|16011.99|8
1724690440000|2024-08-26 16:40:40|16091.93|16011.93|16089.02|16009.02|16091.93|16011.93|16089.02|16009.02|10
1724690450000|2024-08-26 16:40:50|16088.48|16008.48|16086.6|16006.6|16088.48|16008.48|16085.7|16005.7|10
1724690460000|2024-08-26 16:41:00|16086.53|16006.53|16086.61|16006.61|16086.61|16006.61|16086.46|16006.46|9
1724690470000|2024-08-26 16:41:10|16086.97|16006.97|16086.09|16006.09|16087.82|16007.82|16086.09|16006.09|9
1724690480000|2024-08-26 16:41:20|16086.81|16006.81|16086.82|16006.82|16087.51|16007.51|16086.81|16006.81|10
1724690490000|2024-08-26 16:41:30|16086.81|16006.81|16084.41|16004.41|16087.23|16007.23|16084.41|16004.41|8
1724690500000|2024-08-26 16:41:40|16084.5|16004.5|16084.67|16004.67|16084.67|16004.67|16084.33|16004.33|9
1724690510000|2024-08-26 16:41:50|16084.36|16004.36|16086.13|16006.13|16086.13|16006.13|16084.36|16004.36|9
1724690520000|2024-08-26 16:42:00|16086.71|16006.71|16089.32|16009.32|16089.32|16009.32|16086.71|16006.71|9
1724690530000|2024-08-26 16:42:10|16089.63|16009.63|16088.67|16008.67|16090.55|16010.55|16088.55|16008.55|9
1724690540000|2024-08-26 16:42:20|16088.12|16008.12|16090.23|16010.23|16090.23|16010.23|16088.12|16008.12|9
1724690550000|2024-08-26 16:42:30|16090.73|16010.73|16092.16|16012.16|16093.12|16013.12|16090.73|16010.73|10
1724690560000|2024-08-26 16:42:40|16092.4|16012.4|16093.69|16013.69|16093.69|16013.69|16092.4|16012.4|10
1724690570000|2024-08-26 16:42:50|16093.68|16013.68|16094.27|16014.27|16094.27|16014.27|16093.47|16013.47|10
1724690580000|2024-08-26 16:43:00|16094.16|16014.16|16096.52|16016.52|16096.52|16016.52|16094.16|16014.16|10
1724690590000|2024-08-26 16:43:10|16096.69|16016.69|16100.4|16020.4|16100.4|16020.4|16096.69|16016.69|10
1724690600000|2024-08-26 16:43:20|16100.45|16020.45|16099.55|16019.55|16100.55|16020.55|16099.55|16019.55|7
1724690610000|2024-08-26 16:43:30|16099.08|16019.08|16101.11|16021.11|16102.14|16022.14|16099.08|16019.08|9
1724690620000|2024-08-26 16:43:40|16102.04|16022.04|16105.44|16025.44|16105.44|16025.44|16102.04|16022.04|10
1724690630000|2024-08-26 16:43:50|16105.48|16025.48|16103.92|16023.92|16105.48|16025.48|16103.46|16023.46|10
1724690640000|2024-08-26 16:44:00|16103.95|16023.95|16113.56|16033.56|16113.89|16033.89|16103.95|16023.95|10
1724690650000|2024-08-26 16:44:10|16113.6|16033.6|16116.17|16036.17|16116.17|16036.17|16112.12|16032.12|10
1724690660000|2024-08-26 16:44:20|16115.98|16035.98|16113.81|16033.81|16116.11|16036.11|16113.81|16033.81|10
1724690670000|2024-08-26 16:44:30|16114.13|16034.13|16113.88|16033.88|16114.18|16034.18|16113.83|16033.83|8
1724690680000|2024-08-26 16:44:40|16113.56|16033.56|16113.81|16033.81|16113.87|16033.87|16113.14|16033.14|10
1724690690000|2024-08-26 16:44:50|16113.84|16033.84|16114.6|16034.6|16114.61|16034.61|16113.78|16033.78|10
1724690700000|2024-08-26 16:45:00|16114.78|16034.78|16112.5|16032.5|16115.32|16035.32|16112.5|16032.5|10
1724690710000|2024-08-26 16:45:10|16112.06|16032.06|16114.01|16034.01|16114.19|16034.19|16112.06|16032.06|10
1724690720000|2024-08-26 16:45:20|16114.52|16034.52|16112.94|16032.94|16114.67|16034.67|16112.94|16032.94|10
1724690730000|2024-08-26 16:45:30|16112.74|16032.74|16113.09|16033.09|16113.12|16033.12|16112.38|16032.38|10
1724690740000|2024-08-26 16:45:40|16113.05|16033.05|16112.01|16032.01|16113.46|16033.46|16111.73|16031.73|10
1724690750000|2024-08-26 16:45:50|16111.95|16031.95|16115.11|16035.11|16115.11|16035.11|16111.95|16031.95|10
1724690760000|2024-08-26 16:46:00|16115.2|16035.2|16117.27|16037.27|16117.32|16037.32|16115.2|16035.2|9
1724690770000|2024-08-26 16:46:10|16117.16|16037.16|16117.43|16037.43|16117.43|16037.43|16116.4|16036.4|10
1724690780000|2024-08-26 16:46:20|16118.51|16038.51|16121.3|16041.3|16121.3|16041.3|16118.2|16038.2|10
1724690790000|2024-08-26 16:46:30|16121.86|16041.86|16126.48|16046.48|16127.01|16047.01|16121.86|16041.86|9
1724690800000|2024-08-26 16:46:40|16127.1|16047.1|16123.08|16043.08|16127.1|16047.1|16123.08|16043.08|10
1724690810000|2024-08-26 16:46:50|16123.31|16043.31|16120.78|16040.78|16123.31|16043.31|16120.78|16040.78|10
1724690820000|2024-08-26 16:47:00|16119.91|16039.91|16121.34|16041.34|16121.34|16041.34|16119.02|16039.02|10
1724690830000|2024-08-26 16:47:10|16121.4|16041.4|16125.35|16045.35|16125.35|16045.35|16121.24|16041.24|10
1724690840000|2024-08-26 16:47:20|16125.73|16045.73|16125.9|16045.9|16125.9|16045.9|16121.55|16041.55|10
1724690850000|2024-08-26 16:47:30|16124.05|16044.05|16126.06|16046.06|16126.21|16046.21|16121.93|16041.93|10
1724690860000|2024-08-26 16:47:40|16126.01|16046.01|16124.6|16044.6|16126.01|16046.01|16124.6|16044.6|10
1724690870000|2024-08-26 16:47:50|16124.51|16044.51|16124.3|16044.3|16124.51|16044.51|16122.57|16042.57|9
1724690880000|2024-08-26 16:48:00|16124.14|16044.14|16124.63|16044.63|16124.63|16044.63|16124.07|16044.07|10
1724690890000|2024-08-26 16:48:10|16124.71|16044.71|16122.43|16042.43|16124.71|16044.71|16122.43|16042.43|10
1724690900000|2024-08-26 16:48:20|16123.08|16043.08|16124.57|16044.57|16124.57|16044.57|16123.08|16043.08|9
1724690910000|2024-08-26 16:48:30|16124.74|16044.74|16124.69|16044.69|16125.37|16045.37|16124.59|16044.59|10
1724690920000|2024-08-26 16:48:40|16124.65|16044.65|16122.67|16042.67|16124.76|16044.76|16122.67|16042.67|10
1724690930000|2024-08-26 16:48:50|16122.74|16042.74|16122.1|16042.1|16122.74|16042.74|16122|16042|10
1724690940000|2024-08-26 16:49:00|16121.95|16041.95|16120.61|16040.61|16122.14|16042.14|16120.59|16040.59|9
1724690950000|2024-08-26 16:49:10|16120.02|16040.02|16119.41|16039.41|16120.02|16040.02|16119.2|16039.2|10
1724690960000|2024-08-26 16:49:20|16119.66|16039.66|16121.85|16041.85|16121.88|16041.88|16119.32|16039.32|10
1724690970000|2024-08-26 16:49:30|16121.72|16041.72|16114.47|16034.47|16121.77|16041.77|16114.02|16034.02|10
1724690980000|2024-08-26 16:49:40|16114.48|16034.48|16115|16035|16115.18|16035.18|16114.48|16034.48|10
1724690990000|2024-08-26 16:49:50|16115.15|16035.15|16113.96|16033.96|16115.36|16035.36|16113.96|16033.96|10
1724691000000|2024-08-26 16:50:00|16114.62|16034.62|16114.62|16034.62|16114.81|16034.81|16114.45|16034.45|10
1724691010000|2024-08-26 16:50:10|16114.48|16034.48|16114.44|16034.44|16114.49|16034.49|16113.11|16033.11|10
1724691020000|2024-08-26 16:50:20|16114.47|16034.47|16114|16034|16114.73|16034.73|16114|16034|9
1724691030000|2024-08-26 16:50:30|16114.13|16034.13|16113.6|16033.6|16114.13|16034.13|16113.47|16033.47|9
1724691040000|2024-08-26 16:50:40|16113.65|16033.65|16113.16|16033.16|16113.8|16033.8|16112.92|16032.92|10
1724691050000|2024-08-26 16:50:50|16113.46|16033.46|16113.9|16033.9|16113.9|16033.9|16113.27|16033.27|10
1724691060000|2024-08-26 16:51:00|16113.86|16033.86|16115.28|16035.28|16115.58|16035.58|16113.86|16033.86|10
1724691070000|2024-08-26 16:51:10|16115.21|16035.21|16116.43|16036.43|16116.57|16036.57|16115.21|16035.21|10
1724691080000|2024-08-26 16:51:20|16116.47|16036.47|16113.25|16033.25|16117.04|16037.04|16113.25|16033.25|10
1724691090000|2024-08-26 16:51:30|16112.75|16032.75|16112.82|16032.82|16112.83|16032.83|16112.25|16032.25|9
1724691100000|2024-08-26 16:51:40|16113.04|16033.04|16114.29|16034.29|16114.29|16034.29|16113.04|16033.04|10
1724691110000|2024-08-26 16:51:50|16114.48|16034.48|16115.82|16035.82|16115.82|16035.82|16114.39|16034.39|10
1724691120000|2024-08-26 16:52:00|16116.06|16036.06|16114.2|16034.2|16116.28|16036.28|16114.2|16034.2|9
1724691130000|2024-08-26 16:52:10|16114.34|16034.34|16111.74|16031.74|16114.34|16034.34|16111.71|16031.71|10
1724691140000|2024-08-26 16:52:20|16111.5|16031.5|16109.94|16029.94|16111.5|16031.5|16109.94|16029.94|10
1724691150000|2024-08-26 16:52:30|16105.36|16025.36|16100.34|16020.34|16105.97|16025.97|16100.34|16020.34|10
1724691160000|2024-08-26 16:52:40|16098.97|16018.97|16097.12|16017.12|16098.97|16018.97|16096.68|16016.68|9
1724691170000|2024-08-26 16:52:50|16097.1|16017.1|16097.06|16017.06|16097.82|16017.82|16096.9|16016.9|9
1724691180000|2024-08-26 16:53:00|16097.31|16017.31|16098.12|16018.12|16098.12|16018.12|16097.31|16017.31|9
1724691190000|2024-08-26 16:53:10|16098.14|16018.14|16096.55|16016.55|16098.61|16018.61|16096.55|16016.55|10
1724691200000|2024-08-26 16:53:20|16096.45|16016.45|16097.15|16017.15|16098.18|16018.18|16096.45|16016.45|10
1724691210000|2024-08-26 16:53:30|16097.93|16017.93|16096.62|16016.62|16098.02|16018.02|16096.36|16016.36|10
1724691220000|2024-08-26 16:53:40|16096.64|16016.64|16101.22|16021.22|16101.22|16021.22|16096.59|16016.59|10
1724691230000|2024-08-26 16:53:50|16101.3|16021.3|16100.38|16020.38|16101.39|16021.39|16100.38|16020.38|10
1724691240000|2024-08-26 16:54:00|16099.8|16019.8|16101.64|16021.64|16101.64|16021.64|16099.8|16019.8|10
1724691250000|2024-08-26 16:54:10|16101.86|16021.86|16104.52|16024.52|16104.52|16024.52|16100.5|16020.5|10
1724691260000|2024-08-26 16:54:20|16104.55|16024.55|16102.39|16022.39|16104.56|16024.56|16101.69|16021.69|9
1724691270000|2024-08-26 16:54:30|16102.72|16022.72|16100.21|16020.21|16103.01|16023.01|16100.21|16020.21|10
1724691280000|2024-08-26 16:54:40|16099.89|16019.89|16095.32|16015.32|16099.89|16019.89|16095|16015|9
1724691290000|2024-08-26 16:54:50|16095.48|16015.48|16096.56|16016.56|16096.56|16016.56|16095.48|16015.48|9
1724691300000|2024-08-26 16:55:00|16096.6|16016.6|16099.77|16019.77|16099.77|16019.77|16096.6|16016.6|8
1724691310000|2024-08-26 16:55:10|16099.75|16019.75|16103.43|16023.43|16103.43|16023.43|16099.75|16019.75|10
1724691320000|2024-08-26 16:55:20|16103.68|16023.68|16104.94|16024.94|16105.27|16025.27|16103.68|16023.68|10
1724691330000|2024-08-26 16:55:30|16104.68|16024.68|16104.43|16024.43|16104.68|16024.68|16104.4|16024.4|10
1724691340000|2024-08-26 16:55:40|16104.31|16024.31|16105.01|16025.01|16105.2|16025.2|16103.56|16023.56|10
1724691350000|2024-08-26 16:55:50|16104.98|16024.98|16105.76|16025.76|16105.76|16025.76|16104.98|16024.98|10
1724691360000|2024-08-26 16:56:00|16105.43|16025.43|16106.38|16026.38|16106.38|16026.38|16105.43|16025.43|10
1724691370000|2024-08-26 16:56:10|16106.44|16026.44|16105.84|16025.84|16106.44|16026.44|16104.22|16024.22|10
1724691380000|2024-08-26 16:56:20|16105.87|16025.87|16104.87|16024.87|16106.49|16026.49|16104.87|16024.87|10
1724691390000|2024-08-26 16:56:30|16104.68|16024.68|16104.19|16024.19|16104.68|16024.68|16104.01|16024.01|10
1724691400000|2024-08-26 16:56:40|16103.83|16023.83|16103.47|16023.47|16104.08|16024.08|16103.47|16023.47|10
1724691410000|2024-08-26 16:56:50|16103.49|16023.49|16104.64|16024.64|16104.64|16024.64|16102.93|16022.93|10
1724691420000|2024-08-26 16:57:00|16104.55|16024.55|16101.71|16021.71|16104.57|16024.57|16101.71|16021.71|10
1724691430000|2024-08-26 16:57:10|16101.73|16021.73|16101.97|16021.97|16102.3|16022.3|16101.68|16021.68|10
1724691440000|2024-08-26 16:57:20|16102|16022|16102.09|16022.09|16102.2|16022.2|16101.84|16021.84|9
1724691450000|2024-08-26 16:57:30|16102.01|16022.01|16100.95|16020.95|16102.14|16022.14|16100.95|16020.95|10
1724691460000|2024-08-26 16:57:40|16100.77|16020.77|16099.91|16019.91|16100.77|16020.77|16099.79|16019.79|9
1724691470000|2024-08-26 16:57:50|16099.86|16019.86|16098.76|16018.76|16099.86|16019.86|16098.76|16018.76|10
1724691480000|2024-08-26 16:58:00|16098.75|16018.75|16098.41|16018.41|16098.75|16018.75|16098.27|16018.27|10
1724691490000|2024-08-26 16:58:10|16098.39|16018.39|16096.95|16016.95|16098.39|16018.39|16095.85|16015.85|9
1724691500000|2024-08-26 16:58:20|16097.54|16017.54|16099.4|16019.4|16099.62|16019.62|16097.54|16017.54|10
1724691510000|2024-08-26 16:58:30|16099.2|16019.2|16099.37|16019.37|16099.42|16019.42|16099.13|16019.13|8
1724691520000|2024-08-26 16:58:40|16099.39|16019.39|16099.29|16019.29|16099.69|16019.69|16099.29|16019.29|10
1724691530000|2024-08-26 16:58:50|16099.28|16019.28|16098.62|16018.62|16099.58|16019.58|16098.59|16018.59|10
1724691540000|2024-08-26 16:59:00|16098.71|16018.71|16094.64|16014.64|16098.71|16018.71|16094.59|16014.59|10
1724691550000|2024-08-26 16:59:10|16094.61|16014.61|16096.58|16016.58|16096.58|16016.58|16094.61|16014.61|8
1724691560000|2024-08-26 16:59:20|16096.83|16016.83|16098.18|16018.18|16098.18|16018.18|16096.61|16016.61|10
1724691570000|2024-08-26 16:59:30|16098.2|16018.2|16098.97|16018.97|16098.97|16018.97|16098.16|16018.16|10
1724691580000|2024-08-26 16:59:40|16099.06|16019.06|16101.01|16021.01|16101.14|16021.14|16099.05|16019.05|9
1724691590000|2024-08-26 16:59:50|16100.97|16020.97|16100.85|16020.85|16100.97|16020.97|16100.83|16020.83|9
1724691600000|2024-08-26 17:00:00|16100.79|16020.79|16100.95|16020.95|16101.13|16021.13|16100.42|16020.42|10
1724691610000|2024-08-26 17:00:10|16100.65|16020.65|16098.13|16018.13|16100.65|16020.65|16098.13|16018.13|10
1724691620000|2024-08-26 17:00:20|16097.66|16017.66|16099.01|16019.01|16099.01|16019.01|16096.95|16016.95|10
1724691630000|2024-08-26 17:00:30|16099.31|16019.31|16098.41|16018.41|16099.54|16019.54|16098.41|16018.41|10
1724691640000|2024-08-26 17:00:40|16097.97|16017.97|16098.38|16018.38|16098.93|16018.93|16097.97|16017.97|9
1724691650000|2024-08-26 17:00:50|16098.22|16018.22|16096.46|16016.46|16098.29|16018.29|16096.46|16016.46|10
1724691660000|2024-08-26 17:01:00|16096.38|16016.38|16096.36|16016.36|16096.38|16016.38|16095.47|16015.47|10
1724691670000|2024-08-26 17:01:10|16096.38|16016.38|16096.29|16016.29|16096.38|16016.38|16095.61|16015.61|9
1724691680000|2024-08-26 17:01:20|16096.38|16016.38|16096.74|16016.74|16096.82|16016.82|16096.38|16016.38|10
1724691690000|2024-08-26 17:01:30|16096.66|16016.66|16094.37|16014.37|16096.66|16016.66|16094.37|16014.37|10
1724691700000|2024-08-26 17:01:40|16094.11|16014.11|16091.76|16011.76|16094.16|16014.16|16091.76|16011.76|10
1724691710000|2024-08-26 17:01:50|16091.58|16011.58|16090.61|16010.61|16091.58|16011.58|16090.61|16010.61|9
1724691720000|2024-08-26 17:02:00|16090.71|16010.71|16092.04|16012.04|16092.04|16012.04|16090.71|16010.71|9
1724691730000|2024-08-26 17:02:10|16092.48|16012.48|16091.39|16011.39|16092.86|16012.86|16091.39|16011.39|10
1724691740000|2024-08-26 17:02:20|16091.14|16011.14|16093.56|16013.56|16093.56|16013.56|16091.14|16011.14|10
1724691750000|2024-08-26 17:02:30|16094.05|16014.05|16093.41|16013.41|16094.27|16014.27|16093.25|16013.25|10
1724691760000|2024-08-26 17:02:40|16093.21|16013.21|16091.18|16011.18|16093.21|16013.21|16091.18|16011.18|10
1724691770000|2024-08-26 17:02:50|16091.45|16011.45|16092.17|16012.17|16092.26|16012.26|16091.32|16011.32|10
1724691780000|2024-08-26 17:03:00|16092.16|16012.16|16093.14|16013.14|16093.14|16013.14|16092.16|16012.16|8
1724691790000|2024-08-26 17:03:10|16093.16|16013.16|16097.09|16017.09|16097.29|16017.29|16093.16|16013.16|8
1724691800000|2024-08-26 17:03:20|16096.87|16016.87|16097.67|16017.67|16097.68|16017.68|16096.82|16016.82|9
1724691810000|2024-08-26 17:03:30|16097.58|16017.58|16098.19|16018.19|16098.19|16018.19|16097.58|16017.58|8
1724691820000|2024-08-26 17:03:40|16098.21|16018.21|16099.1|16019.1|16099.1|16019.1|16098.21|16018.21|10
1724691830000|2024-08-26 17:03:50|16099.01|16019.01|16098.85|16018.85|16099.02|16019.02|16098.58|16018.58|9
1724691840000|2024-08-26 17:04:00|16098.92|16018.92|16098.5|16018.5|16099.21|16019.21|16098.5|16018.5|8
1724691850000|2024-08-26 17:04:10|16097.54|16017.54|16101.81|16021.81|16101.81|16021.81|16097.42|16017.42|9
1724691860000|2024-08-26 17:04:20|16102.11|16022.11|16104.43|16024.43|16104.43|16024.43|16102.11|16022.11|10
1724691870000|2024-08-26 17:04:30|16104.84|16024.84|16105.1|16025.1|16105.1|16025.1|16104.59|16024.59|8
1724691880000|2024-08-26 17:04:40|16105|16025|16108.64|16028.64|16108.64|16028.64|16105|16025|10
1724691890000|2024-08-26 17:04:50|16108.67|16028.67|16108.39|16028.39|16108.68|16028.68|16107.03|16027.03|9
1724691900000|2024-08-26 17:05:00|16108.41|16028.41|16108.56|16028.56|16108.7|16028.7|16108.32|16028.32|9
1724691910000|2024-08-26 17:05:10|16108.54|16028.54|16109.37|16029.37|16109.37|16029.37|16108.54|16028.54|9
1724691920000|2024-08-26 17:05:20|16109.23|16029.23|16112.18|16032.18|16112.74|16032.74|16109.23|16029.23|10
1724691930000|2024-08-26 17:05:30|16112.11|16032.11|16112.09|16032.09|16112.12|16032.12|16111.33|16031.33|10
1724691940000|2024-08-26 17:05:40|16112.07|16032.07|16113.46|16033.46|16113.49|16033.49|16112.07|16032.07|9
1724691950000|2024-08-26 17:05:50|16113.44|16033.44|16113.03|16033.03|16113.44|16033.44|16113.03|16033.03|10
1724691960000|2024-08-26 17:06:00|16113.02|16033.02|16112.97|16032.97|16113.13|16033.13|16112.94|16032.94|10
1724691970000|2024-08-26 17:06:10|16113|16033|16113.89|16033.89|16113.89|16033.89|16111.84|16031.84|10
1724691980000|2024-08-26 17:06:20|16113.72|16033.72|16113.88|16033.88|16114.42|16034.42|16113.72|16033.72|10
1724691990000|2024-08-26 17:06:30|16113.47|16033.47|16112.96|16032.96|16113.85|16033.85|16112.96|16032.96|9
1724692000000|2024-08-26 17:06:40|16113.03|16033.03|16114.22|16034.22|16114.22|16034.22|16113|16033|8
1724692010000|2024-08-26 17:06:50|16114.51|16034.51|16115.99|16035.99|16115.99|16035.99|16114.51|16034.51|10
1724692020000|2024-08-26 17:07:00|16116.5|16036.5|16118.48|16038.48|16118.49|16038.49|16116.5|16036.5|10
1724692030000|2024-08-26 17:07:10|16118.06|16038.06|16118.82|16038.82|16118.83|16038.83|16117.69|16037.69|10
1724692040000|2024-08-26 17:07:20|16119.11|16039.11|16119.29|16039.29|16119.7|16039.7|16119.06|16039.06|10
1724692050000|2024-08-26 17:07:30|16119.13|16039.13|16119.25|16039.25|16119.37|16039.37|16118.99|16038.99|9
1724692060000|2024-08-26 17:07:40|16119.32|16039.32|16119.43|16039.43|16119.53|16039.53|16119.32|16039.32|9
1724692070000|2024-08-26 17:07:50|16119.29|16039.29|16116.72|16036.72|16119.29|16039.29|16116.72|16036.72|9
1724692080000|2024-08-26 17:08:00|16115.92|16035.92|16116.37|16036.37|16116.52|16036.52|16115.19|16035.19|10
1724692090000|2024-08-26 17:08:10|16116.64|16036.64|16115.35|16035.35|16116.69|16036.69|16115.35|16035.35|10
1724692100000|2024-08-26 17:08:20|16114.55|16034.55|16111.7|16031.7|16114.55|16034.55|16111.7|16031.7|10
1724692110000|2024-08-26 17:08:30|16110.36|16030.36|16108.45|16028.45|16110.36|16030.36|16108.23|16028.23|10
1724692120000|2024-08-26 17:08:40|16108.56|16028.56|16107.63|16027.63|16109.17|16029.17|16107.63|16027.63|10
1724692130000|2024-08-26 17:08:50|16108.58|16028.58|16108.18|16028.18|16109.29|16029.29|16108.18|16028.18|10
1724692140000|2024-08-26 17:09:00|16106.92|16026.92|16100.68|16020.68|16106.92|16026.92|16100.68|16020.68|10
1724692150000|2024-08-26 17:09:10|16100.43|16020.43|16098.54|16018.54|16100.43|16020.43|16097.87|16017.87|10
1724692160000|2024-08-26 17:09:20|16098.59|16018.59|16097.83|16017.83|16098.64|16018.64|16097.83|16017.83|7
1724692170000|2024-08-26 17:09:30|16097.75|16017.75|16096.55|16016.55|16097.86|16017.86|16096.38|16016.38|10
1724692180000|2024-08-26 17:09:40|16096.56|16016.56|16097.07|16017.07|16097.07|16017.07|16095.79|16015.79|10
1724692190000|2024-08-26 17:09:50|16097.28|16017.28|16096.3|16016.3|16097.28|16017.28|16096.3|16016.3|10
1724692200000|2024-08-26 17:10:00|16096.2|16016.2|16095.58|16015.58|16096.24|16016.24|16095.58|16015.58|10
1724692210000|2024-08-26 17:10:10|16095.4|16015.4|16092.54|16012.54|16095.4|16015.4|16092.17|16012.17|10
1724692220000|2024-08-26 17:10:20|16092.62|16012.62|16096.4|16016.4|16096.46|16016.46|16092.62|16012.62|10
1724692230000|2024-08-26 17:10:30|16096.42|16016.42|16095.81|16015.81|16096.42|16016.42|16095.54|16015.54|10
1724692240000|2024-08-26 17:10:40|16095.62|16015.62|16093.66|16013.66|16095.62|16015.62|16093.66|16013.66|9
1724692250000|2024-08-26 17:10:50|16093.62|16013.62|16092.02|16012.02|16093.62|16013.62|16092.02|16012.02|9
1724692260000|2024-08-26 17:11:00|16092.23|16012.23|16091.41|16011.41|16092.32|16012.32|16091.41|16011.41|10
1724692270000|2024-08-26 17:11:10|16091.09|16011.09|16090.43|16010.43|16091.09|16011.09|16090.43|16010.43|10
1724692280000|2024-08-26 17:11:20|16090.32|16010.32|16090.05|16010.05|16090.52|16010.52|16089.27|16009.27|10
1724692290000|2024-08-26 17:11:30|16089.79|16009.79|16088|16008|16089.84|16009.84|16088|16008|10
1724692300000|2024-08-26 17:11:40|16087.56|16007.56|16085.35|16005.35|16087.56|16007.56|16085.35|16005.35|10
1724692310000|2024-08-26 17:11:50|16085.18|16005.18|16086.66|16006.66|16086.66|16006.66|16085.18|16005.18|10
1724692320000|2024-08-26 17:12:00|16086.67|16006.67|16086.38|16006.38|16086.78|16006.78|16086.38|16006.38|9
1724692330000|2024-08-26 17:12:10|16086.37|16006.37|16082.67|16002.67|16086.37|16006.37|16082.67|16002.67|10
1724692340000|2024-08-26 17:12:20|16082.47|16002.47|16081.31|16001.31|16082.51|16002.51|16081.31|16001.31|10
1724692350000|2024-08-26 17:12:30|16081.3|16001.3|16079.34|15999.34|16081.5|16001.5|16079.34|15999.34|10
1724692360000|2024-08-26 17:12:40|16079.35|15999.35|16077.81|15997.81|16079.35|15999.35|16077.81|15997.81|10
1724692370000|2024-08-26 17:12:50|16076.81|15996.81|16077.56|15997.56|16077.58|15997.58|16076.74|15996.74|10
1724692380000|2024-08-26 17:13:00|16078.19|15998.19|16078.94|15998.94|16078.94|15998.94|16078.19|15998.19|9
1724692390000|2024-08-26 17:13:10|16078.96|15998.96|16079.28|15999.28|16079.28|15999.28|16078.65|15998.65|9
1724692400000|2024-08-26 17:13:20|16078.85|15998.85|16077.97|15997.97|16079.02|15999.02|16077.97|15997.97|10
1724692410000|2024-08-26 17:13:30|16077.88|15997.88|16077.17|15997.17|16077.93|15997.93|16076.63|15996.63|9
1724692420000|2024-08-26 17:13:40|16077.19|15997.19|16078|15998|16078|15998|16077.19|15997.19|10
1724692430000|2024-08-26 17:13:50|16078.02|15998.02|16077.91|15997.91|16078.09|15998.09|16077.81|15997.81|6
1724692440000|2024-08-26 17:14:00|16077.83|15997.83|16076.89|15996.89|16077.83|15997.83|16076.73|15996.73|8
1724692450000|2024-08-26 17:14:10|16076.9|15996.9|16077.91|15997.91|16077.91|15997.91|16075.37|15995.37|10
1724692460000|2024-08-26 17:14:20|16078.31|15998.31|16077.47|15997.47|16078.5|15998.5|16077.44|15997.44|10
1724692470000|2024-08-26 17:14:30|16077.64|15997.64|16076.95|15996.95|16077.64|15997.64|16076.83|15996.83|8
1724692480000|2024-08-26 17:14:40|16077|15997|16077.07|15997.07|16077.22|15997.22|16076.91|15996.91|10
1724692490000|2024-08-26 17:14:50|16077.08|15997.08|16076.77|15996.77|16077.08|15997.08|16076.15|15996.15|10
1724692500000|2024-08-26 17:15:00|16076.81|15996.81|16078.86|15998.86|16078.86|15998.86|16076.81|15996.81|10
1724692510000|2024-08-26 17:15:10|16078.63|15998.63|16079.6|15999.6|16079.6|15999.6|16078.42|15998.42|10
1724692520000|2024-08-26 17:15:20|16080.06|16000.06|16079.36|15999.36|16080.06|16000.06|16075.94|15995.94|10
1724692530000|2024-08-26 17:15:30|16079.76|15999.76|16079.71|15999.71|16080.41|16000.41|16079.71|15999.71|9
1724692540000|2024-08-26 17:15:40|16078.74|15998.74|16078.82|15998.82|16078.82|15998.82|16078.06|15998.06|9
1724692550000|2024-08-26 17:15:50|16079.19|15999.19|16081.92|16001.92|16081.92|16001.92|16079.19|15999.19|10
1724692560000|2024-08-26 17:16:00|16082.04|16002.04|16084.4|16004.4|16084.4|16004.4|16082.04|16002.04|10
1724692570000|2024-08-26 17:16:10|16084.43|16004.43|16088.69|16008.69|16088.69|16008.69|16084.43|16004.43|10
1724692580000|2024-08-26 17:16:20|16089.31|16009.31|16091.1|16011.1|16091.1|16011.1|16089.31|16009.31|10
1724692590000|2024-08-26 17:16:30|16090.84|16010.84|16090.87|16010.87|16090.87|16010.87|16090.56|16010.56|10
1724692600000|2024-08-26 17:16:40|16091.05|16011.05|16089.43|16009.43|16091.3|16011.3|16089.39|16009.39|10
1724692610000|2024-08-26 17:16:50|16089.67|16009.67|16089.79|16009.79|16089.8|16009.8|16089.47|16009.47|9
1724692620000|2024-08-26 17:17:00|16089.91|16009.91|16090.14|16010.14|16090.16|16010.16|16089.91|16009.91|9
1724692630000|2024-08-26 17:17:10|16090.31|16010.31|16090.66|16010.66|16090.66|16010.66|16090.14|16010.14|10
1724692640000|2024-08-26 17:17:20|16090.65|16010.65|16091.48|16011.48|16091.64|16011.64|16090.65|16010.65|10
1724692650000|2024-08-26 17:17:30|16091.51|16011.51|16088.67|16008.67|16091.51|16011.51|16088.67|16008.67|10
1724692660000|2024-08-26 17:17:40|16088.38|16008.38|16087.78|16007.78|16088.55|16008.55|16087.78|16007.78|9
1724692670000|2024-08-26 17:17:50|16087.5|16007.5|16089.34|16009.34|16089.34|16009.34|16087.5|16007.5|8
1724692680000|2024-08-26 17:18:00|16089.42|16009.42|16088.71|16008.71|16089.42|16009.42|16088.71|16008.71|9
1724692690000|2024-08-26 17:18:10|16088.48|16008.48|16083.27|16003.27|16088.48|16008.48|16083.26|16003.26|10
1724692700000|2024-08-26 17:18:20|16082.97|16002.97|16083.8|16003.8|16084.17|16004.17|16082.97|16002.97|9
1724692710000|2024-08-26 17:18:30|16083.49|16003.49|16080.55|16000.55|16083.49|16003.49|16080.55|16000.55|10
1724692720000|2024-08-26 17:18:40|16080.11|16000.11|16078.57|15998.57|16080.11|16000.11|16078.57|15998.57|10
1724692730000|2024-08-26 17:18:50|16077.05|15997.05|16074.92|15994.92|16077.05|15997.05|16074.92|15994.92|10
1724692740000|2024-08-26 17:19:00|16074.69|15994.69|16073.1|15993.1|16074.69|15994.69|16073.1|15993.1|9
1724692750000|2024-08-26 17:19:10|16072.95|15992.95|16070.46|15990.46|16072.95|15992.95|16070.41|15990.41|10
1724692760000|2024-08-26 17:19:20|16070.26|15990.26|16070.11|15990.11|16070.3|15990.3|16069.31|15989.31|10
1724692770000|2024-08-26 17:19:30|16069.88|15989.88|16066.45|15986.45|16069.88|15989.88|16066.45|15986.45|10
1724692780000|2024-08-26 17:19:40|16066.02|15986.02|16065.85|15985.85|16066.02|15986.02|16065.11|15985.11|10
1724692790000|2024-08-26 17:19:50|16066.12|15986.12|16067.55|15987.55|16067.6|15987.6|16066.12|15986.12|9
1724692800000|2024-08-26 17:20:00|16067.72|15987.72|16069.3|15989.3|16069.38|15989.38|16067.72|15987.72|10
1724692810000|2024-08-26 17:20:10|16069.19|15989.19|16067.88|15987.88|16069.19|15989.19|16067.59|15987.59|10
1724692820000|2024-08-26 17:20:20|16067.87|15987.87|16068.46|15988.46|16068.46|15988.46|16067.81|15987.81|8
1724692830000|2024-08-26 17:20:30|16068.53|15988.53|16068.87|15988.87|16068.98|15988.98|16068.12|15988.12|10
1724692840000|2024-08-26 17:20:40|16069.05|15989.05|16069.63|15989.63|16069.85|15989.85|16069.05|15989.05|10
1724692850000|2024-08-26 17:20:50|16069.72|15989.72|16070.94|15990.94|16070.94|15990.94|16069.72|15989.72|8
1724692860000|2024-08-26 17:21:00|16071|15991|16071.38|15991.38|16071.44|15991.44|16071|15991|10
1724692870000|2024-08-26 17:21:10|16071.42|15991.42|16070.36|15990.36|16071.66|15991.66|16070.36|15990.36|10
1724692880000|2024-08-26 17:21:20|16070.46|15990.46|16070.2|15990.2|16070.52|15990.52|16070.2|15990.2|9
1724692890000|2024-08-26 17:21:30|16070.01|15990.01|16066.81|15986.81|16070.01|15990.01|16066.81|15986.81|10
1724692900000|2024-08-26 17:21:40|16067.17|15987.17|16078.07|15998.07|16078.07|15998.07|16067.17|15987.17|9
1724692910000|2024-08-26 17:21:50|16078.49|15998.49|16076.37|15996.37|16080.55|16000.55|16076.37|15996.37|9
1724692920000|2024-08-26 17:22:00|16076.13|15996.13|16079.54|15999.54|16079.54|15999.54|16076.13|15996.13|9
1724692930000|2024-08-26 17:22:10|16079.65|15999.65|16079.93|15999.93|16080.14|16000.14|16079.65|15999.65|9
1724692940000|2024-08-26 17:22:20|16079.85|15999.85|16079.04|15999.04|16079.85|15999.85|16078.92|15998.92|10
1724692950000|2024-08-26 17:22:30|16079.06|15999.06|16079.44|15999.44|16079.44|15999.44|16079.06|15999.06|6
1724692960000|2024-08-26 17:22:40|16079.24|15999.24|16079.08|15999.08|16079.24|15999.24|16078.85|15998.85|9
1724692970000|2024-08-26 17:22:50|16079.1|15999.1|16079.74|15999.74|16079.75|15999.75|16078.82|15998.82|9
1724692980000|2024-08-26 17:23:00|16080.49|16000.49|16093.73|16013.73|16093.73|16013.73|16080.49|16000.49|10
1724692990000|2024-08-26 17:23:10|16093.76|16013.76|16096.08|16016.08|16096.08|16016.08|16093.76|16013.76|10
1724693000000|2024-08-26 17:23:20|16096.15|16016.15|16095.17|16015.17|16096.15|16016.15|16095.17|16015.17|9
1724693010000|2024-08-26 17:23:30|16095.36|16015.36|16096.53|16016.53|16096.61|16016.61|16095.36|16015.36|9
1724693020000|2024-08-26 17:23:40|16096.51|16016.51|16099.76|16019.76|16099.76|16019.76|16096.51|16016.51|10
1724693030000|2024-08-26 17:23:50|16099.77|16019.77|16099.93|16019.93|16099.98|16019.98|16099.65|16019.65|10
1724693040000|2024-08-26 17:24:00|16099.79|16019.79|16101.25|16021.25|16101.25|16021.25|16099.79|16019.79|9
1724693050000|2024-08-26 17:24:10|16101.21|16021.21|16105.34|16025.34|16105.34|16025.34|16099.65|16019.65|9
1724693060000|2024-08-26 17:24:20|16105.63|16025.63|16105.74|16025.74|16105.74|16025.74|16105.42|16025.42|10
1724693070000|2024-08-26 17:24:30|16105.66|16025.66|16105.62|16025.62|16106.07|16026.07|16105.21|16025.21|10
1724693080000|2024-08-26 17:24:40|16105.74|16025.74|16105.82|16025.82|16105.82|16025.82|16105.58|16025.58|10
1724693090000|2024-08-26 17:24:50|16105.81|16025.81|16106.3|16026.3|16106.3|16026.3|16105.23|16025.23|10
1724693100000|2024-08-26 17:25:00|16106.86|16026.86|16107.39|16027.39|16107.84|16027.84|16105.82|16025.82|10
1724693110000|2024-08-26 17:25:10|16107.14|16027.14|16109.17|16029.17|16109.17|16029.17|16107.14|16027.14|10
1724693120000|2024-08-26 17:25:20|16109.42|16029.42|16110.62|16030.62|16111.05|16031.05|16109.25|16029.25|10
1724693130000|2024-08-26 17:25:30|16110.67|16030.67|16108.86|16028.86|16110.67|16030.67|16108.86|16028.86|10
1724693140000|2024-08-26 17:25:40|16108.66|16028.66|16108.71|16028.71|16109.06|16029.06|16108.57|16028.57|10
1724693150000|2024-08-26 17:25:50|16108.7|16028.7|16106.91|16026.91|16108.7|16028.7|16106|16026|10
1724693160000|2024-08-26 17:26:00|16106.76|16026.76|16106.83|16026.83|16107|16027|16106.68|16026.68|10
1724693170000|2024-08-26 17:26:10|16106.86|16026.86|16106.01|16026.01|16106.87|16026.87|16105.87|16025.87|8
1724693180000|2024-08-26 17:26:20|16106.02|16026.02|16107.53|16027.53|16107.88|16027.88|16105.76|16025.76|9
1724693190000|2024-08-26 17:26:30|16107.46|16027.46|16108.58|16028.58|16108.94|16028.94|16107.46|16027.46|10
1724693200000|2024-08-26 17:26:40|16108.57|16028.57|16108.69|16028.69|16108.72|16028.72|16108.54|16028.54|9
1724693210000|2024-08-26 17:26:50|16109.11|16029.11|16115.27|16035.27|16115.35|16035.35|16108.99|16028.99|10
1724693220000|2024-08-26 17:27:00|16115.18|16035.18|16115.88|16035.88|16115.88|16035.88|16115.18|16035.18|9
1724693230000|2024-08-26 17:27:10|16115.9|16035.9|16116.37|16036.37|16116.38|16036.38|16115.6|16035.6|10
1724693240000|2024-08-26 17:27:20|16116.45|16036.45|16114.79|16034.79|16116.45|16036.45|16114.79|16034.79|10
1724693250000|2024-08-26 17:27:30|16114.76|16034.76|16116.74|16036.74|16116.74|16036.74|16114.76|16034.76|9
1724693260000|2024-08-26 17:27:40|16117.06|16037.06|16118.42|16038.42|16118.42|16038.42|16116.98|16036.98|10
1724693270000|2024-08-26 17:27:50|16118.46|16038.46|16119.42|16039.42|16119.42|16039.42|16118.46|16038.46|9
1724693280000|2024-08-26 17:28:00|16119.44|16039.44|16106.16|16026.16|16119.71|16039.71|16106.13|16026.13|10
1724693290000|2024-08-26 17:28:10|16105.95|16025.95|16101.1|16021.1|16105.95|16025.95|16101.1|16021.1|10
1724693300000|2024-08-26 17:28:20|16101.09|16021.09|16099.37|16019.37|16101.09|16021.09|16099.37|16019.37|10
1724693310000|2024-08-26 17:28:30|16099.16|16019.16|16097.33|16017.33|16099.16|16019.16|16097.33|16017.33|10
1724693320000|2024-08-26 17:28:40|16096.96|16016.96|16094.42|16014.42|16096.96|16016.96|16094.42|16014.42|10
1724693330000|2024-08-26 17:28:50|16094.39|16014.39|16094.36|16014.36|16094.56|16014.56|16094.36|16014.36|10
1724693340000|2024-08-26 17:29:00|16093.82|16013.82|16090.8|16010.8|16093.82|16013.82|16090.8|16010.8|10
1724693350000|2024-08-26 17:29:10|16090.79|16010.79|16088.81|16008.81|16090.79|16010.79|16088.81|16008.81|10
1724693360000|2024-08-26 17:29:20|16088.16|16008.16|16086.31|16006.31|16088.16|16008.16|16086.31|16006.31|10
1724693370000|2024-08-26 17:29:30|16086.2|16006.2|16085.69|16005.69|16086.2|16006.2|16085.69|16005.69|10
1724693380000|2024-08-26 17:29:40|16085.68|16005.68|16084.6|16004.6|16085.68|16005.68|16084.6|16004.6|6
1724693390000|2024-08-26 17:29:50|16084.63|16004.63|16087.15|16007.15|16087.15|16007.15|16084.63|16004.63|10
1724693400000|2024-08-26 17:30:00|16087.06|16007.06|16089.04|16009.04|16089.77|16009.77|16087.06|16007.06|10
1724693410000|2024-08-26 17:30:10|16088.74|16008.74|16088.67|16008.67|16088.84|16008.84|16087.08|16007.08|10
1724693420000|2024-08-26 17:30:20|16088.68|16008.68|16091.35|16011.35|16091.35|16011.35|16088.48|16008.48|9
1724693430000|2024-08-26 17:30:30|16091.41|16011.41|16092.23|16012.23|16092.23|16012.23|16091.33|16011.33|10
1724693440000|2024-08-26 17:30:40|16092.26|16012.26|16094.42|16014.42|16094.42|16014.42|16092.01|16012.01|9
1724693450000|2024-08-26 17:30:50|16094.44|16014.44|16096.28|16016.28|16096.35|16016.35|16094.44|16014.44|9
1724693460000|2024-08-26 17:31:00|16096.41|16016.41|16098.22|16018.22|16098.22|16018.22|16096.41|16016.41|10
1724693470000|2024-08-26 17:31:10|16098.25|16018.25|16099.22|16019.22|16099.22|16019.22|16098.21|16018.21|10
1724693480000|2024-08-26 17:31:20|16099.68|16019.68|16099.23|16019.23|16099.68|16019.68|16098.96|16018.96|10
1724693490000|2024-08-26 17:31:30|16099.35|16019.35|16100.04|16020.04|16101.45|16021.45|16099.35|16019.35|10
1724693500000|2024-08-26 17:31:40|16100.16|16020.16|16101.09|16021.09|16101.09|16021.09|16099.29|16019.29|10
1724693510000|2024-08-26 17:31:50|16101.17|16021.17|16101.33|16021.33|16101.65|16021.65|16100.97|16020.97|10
1724693520000|2024-08-26 17:32:00|16101.41|16021.41|16100.56|16020.56|16101.5|16021.5|16100.42|16020.42|9
1724693530000|2024-08-26 17:32:10|16100.4|16020.4|16101.42|16021.42|16101.42|16021.42|16100.4|16020.4|9
1724693540000|2024-08-26 17:32:20|16101.4|16021.4|16102.56|16022.56|16102.56|16022.56|16101.4|16021.4|10
1724693550000|2024-08-26 17:32:30|16102.58|16022.58|16106.05|16026.05|16106.05|16026.05|16102.58|16022.58|10
1724693560000|2024-08-26 17:32:40|16106.16|16026.16|16107.1|16027.1|16107.1|16027.1|16105.97|16025.97|9
1724693570000|2024-08-26 17:32:50|16107.13|16027.13|16109.08|16029.08|16109.08|16029.08|16106.99|16026.99|10
1724693580000|2024-08-26 17:33:00|16109.24|16029.24|16110.28|16030.28|16110.28|16030.28|16109.24|16029.24|10
1724693590000|2024-08-26 17:33:10|16110.21|16030.21|16113.11|16033.11|16113.11|16033.11|16110.21|16030.21|10
1724693600000|2024-08-26 17:33:20|16112.93|16032.93|16112.85|16032.85|16113.38|16033.38|16112.85|16032.85|10
1724693610000|2024-08-26 17:33:30|16112.8|16032.8|16113.96|16033.96|16114.71|16034.71|16112.61|16032.61|10
1724693620000|2024-08-26 17:33:40|16114.03|16034.03|16110|16030|16114.06|16034.06|16110|16030|10
1724693630000|2024-08-26 17:33:50|16109.8|16029.8|16105.3|16025.3|16109.8|16029.8|16105.3|16025.3|9
1724693640000|2024-08-26 17:34:00|16105.27|16025.27|16103.77|16023.77|16105.27|16025.27|16103.77|16023.77|10
1724693650000|2024-08-26 17:34:10|16103.76|16023.76|16100.47|16020.47|16103.76|16023.76|16100.47|16020.47|10
1724693660000|2024-08-26 17:34:20|16100.39|16020.39|16101.63|16021.63|16101.88|16021.88|16100.39|16020.39|9
1724693670000|2024-08-26 17:34:30|16101.65|16021.65|16101.42|16021.42|16101.68|16021.68|16101.31|16021.31|9
1724693680000|2024-08-26 17:34:40|16101.4|16021.4|16099.17|16019.17|16101.42|16021.42|16098.7|16018.7|10
1724693690000|2024-08-26 17:34:50|16099.53|16019.53|16099.6|16019.6|16099.6|16019.6|16099.26|16019.26|10
1724693700000|2024-08-26 17:35:00|16099.49|16019.49|16096.09|16016.09|16099.49|16019.49|16096.09|16016.09|9
1724693710000|2024-08-26 17:35:10|16096.14|16016.14|16094.88|16014.88|16096.15|16016.15|16094.88|16014.88|10
1724693720000|2024-08-26 17:35:20|16094.77|16014.77|16093.78|16013.78|16094.77|16014.77|16093.78|16013.78|10
1724693730000|2024-08-26 17:35:30|16092.58|16012.58|16089.98|16009.98|16092.58|16012.58|16089.98|16009.98|9
1724693740000|2024-08-26 17:35:40|16089.88|16009.88|16088.59|16008.59|16089.88|16009.88|16088.59|16008.59|9
1724693750000|2024-08-26 17:35:50|16088.57|16008.57|16085.08|16005.08|16088.57|16008.57|16084.74|16004.74|9
1724693760000|2024-08-26 17:36:00|16084.49|16004.49|16077.9|15997.9|16084.49|16004.49|16077.9|15997.9|10
1724693770000|2024-08-26 17:36:10|16078.1|15998.1|16071.61|15991.61|16078.1|15998.1|16071.46|15991.46|10
1724693780000|2024-08-26 17:36:20|16071.94|15991.94|16071.52|15991.52|16072.11|15992.11|16071.52|15991.52|10
1724693790000|2024-08-26 17:36:30|16071.35|15991.35|16069.28|15989.28|16071.35|15991.35|16069.28|15989.28|10
1724693800000|2024-08-26 17:36:40|16068.92|15988.92|16067.5|15987.5|16069.13|15989.13|16067.44|15987.44|8
1724693810000|2024-08-26 17:36:50|16067.66|15987.66|16064.66|15984.66|16067.67|15987.67|16064.66|15984.66|10
1724693820000|2024-08-26 17:37:00|16064.57|15984.57|16065.46|15985.46|16065.46|15985.46|16064.32|15984.32|9
1724693830000|2024-08-26 17:37:10|16065.41|15985.41|16065.58|15985.58|16066.01|15986.01|16065.25|15985.25|9
1724693840000|2024-08-26 17:37:20|16065.57|15985.57|16064.17|15984.17|16065.57|15985.57|16064.1|15984.1|10
1724693850000|2024-08-26 17:37:30|16064.25|15984.25|16064.01|15984.01|16064.38|15984.38|16064.01|15984.01|9
1724693860000|2024-08-26 17:37:40|16063.92|15983.92|16055.02|15975.02|16063.92|15983.92|16055.02|15975.02|10
1724693870000|2024-08-26 17:37:50|16054.88|15974.88|16050.41|15970.41|16054.88|15974.88|16050.41|15970.41|10
1724693880000|2024-08-26 17:38:00|16050.27|15970.27|16047.9|15967.9|16050.27|15970.27|16047.9|15967.9|10
1724693890000|2024-08-26 17:38:10|16048.03|15968.03|16042.71|15962.71|16048.03|15968.03|16042.71|15962.71|10
1724693900000|2024-08-26 17:38:20|16042.68|15962.68|16042.94|15962.94|16043.25|15963.25|16042.68|15962.68|10
1724693910000|2024-08-26 17:38:30|16042.9|15962.9|16040.24|15960.24|16042.9|15962.9|16040.24|15960.24|9
1724693920000|2024-08-26 17:38:40|16039.51|15959.51|16038.41|15958.41|16039.51|15959.51|16037.84|15957.84|10
1724693930000|2024-08-26 17:38:50|16038.32|15958.32|16038.37|15958.37|16038.5|15958.5|16037.97|15957.97|10
1724693940000|2024-08-26 17:39:00|16037.81|15957.81|16036.59|15956.59|16037.81|15957.81|16036.09|15956.09|10
1724693950000|2024-08-26 17:39:10|16036.61|15956.61|16033.34|15953.34|16036.61|15956.61|16033.34|15953.34|10
1724693960000|2024-08-26 17:39:20|16033.09|15953.09|16034.39|15954.39|16034.73|15954.73|16033.09|15953.09|10
1724693970000|2024-08-26 17:39:30|16034.41|15954.41|16031.36|15951.36|16034.41|15954.41|16031.36|15951.36|10
1724693980000|2024-08-26 17:39:40|16030.43|15950.43|16028.77|15948.77|16030.78|15950.78|16028.77|15948.77|10
1724693990000|2024-08-26 17:39:50|16028.39|15948.39|16022.93|15942.93|16028.39|15948.39|16022.93|15942.93|10
1724694000000|2024-08-26 17:40:00|16023.3|15943.3|16023.35|15943.35|16023.35|15943.35|16022.5|15942.5|9
1724694010000|2024-08-26 17:40:10|16023.65|15943.65|16020.26|15940.26|16023.82|15943.82|16020.26|15940.26|10
1724694020000|2024-08-26 17:40:20|16020.55|15940.55|16012.39|15932.39|16020.55|15940.55|16012.39|15932.39|10
1724694030000|2024-08-26 17:40:30|16012.36|15932.36|16005.67|15925.67|16012.36|15932.36|16003.99|15923.99|10
1724694040000|2024-08-26 17:40:40|16006.57|15926.57|16010.99|15930.99|16010.99|15930.99|16006.57|15926.57|10
1724694050000|2024-08-26 17:40:50|16010.62|15930.62|16008.98|15928.98|16010.62|15930.62|16008.73|15928.73|10
1724694060000|2024-08-26 17:41:00|16009.03|15929.03|16007.62|15927.62|16009.26|15929.26|16007.62|15927.62|10
1724694070000|2024-08-26 17:41:10|16007.9|15927.9|16006.82|15926.82|16008.69|15928.69|16006.82|15926.82|10
1724694080000|2024-08-26 17:41:20|16006.26|15926.26|16003.61|15923.61|16006.26|15926.26|16003.56|15923.56|10
1724694090000|2024-08-26 17:41:30|16003.54|15923.54|16005.22|15925.22|16005.22|15925.22|16003.17|15923.17|9
1724694100000|2024-08-26 17:41:40|16005.29|15925.29|16009.47|15929.47|16009.47|15929.47|16005.29|15925.29|10
1724694110000|2024-08-26 17:41:50|16009.93|15929.93|16008.43|15928.43|16010.01|15930.01|16008.37|15928.37|10
1724694120000|2024-08-26 17:42:00|16007.99|15927.99|16004.37|15924.37|16007.99|15927.99|16004.35|15924.35|10
1724694130000|2024-08-26 17:42:10|16004.43|15924.43|16004.84|15924.84|16005.21|15925.21|16004.22|15924.22|10
1724694140000|2024-08-26 17:42:20|16005.11|15925.11|16008.82|15928.82|16008.82|15928.82|16005.11|15925.11|10
1724694150000|2024-08-26 17:42:30|16008.57|15928.57|16010.7|15930.7|16010.7|15930.7|16008.27|15928.27|10
1724694160000|2024-08-26 17:42:40|16011.08|15931.08|16012.99|15932.99|16013.76|15933.76|16011.08|15931.08|10
1724694170000|2024-08-26 17:42:50|16013.55|15933.55|16011.08|15931.08|16013.55|15933.55|16010.94|15930.94|10
1724694180000|2024-08-26 17:43:00|16010.6|15930.6|16010.84|15930.84|16011.45|15931.45|16010.6|15930.6|10
1724694190000|2024-08-26 17:43:10|16010.58|15930.58|16009.19|15929.19|16010.97|15930.97|16009.19|15929.19|10
1724694200000|2024-08-26 17:43:20|16009.54|15929.54|16007.45|15927.45|16009.54|15929.54|16007.32|15927.32|10
1724694210000|2024-08-26 17:43:30|16007.47|15927.47|16005.74|15925.74|16007.47|15927.47|16005.71|15925.71|9
1724694220000|2024-08-26 17:43:40|16005.57|15925.57|16005.44|15925.44|16005.61|15925.61|16005.34|15925.34|9
1724694230000|2024-08-26 17:43:50|16005.49|15925.49|16004.16|15924.16|16005.49|15925.49|16003.71|15923.71|10
1724694240000|2024-08-26 17:44:00|16004.55|15924.55|16006.75|15926.75|16006.75|15926.75|16004.55|15924.55|10
1724694250000|2024-08-26 17:44:10|16007.23|15927.23|16008.59|15928.59|16008.59|15928.59|16007.23|15927.23|10
1724694260000|2024-08-26 17:44:20|16008.72|15928.72|16008.84|15928.84|16008.9|15928.9|16008.42|15928.42|8
1724694270000|2024-08-26 17:44:30|16008.9|15928.9|16008.18|15928.18|16008.99|15928.99|16008.18|15928.18|9
1724694280000|2024-08-26 17:44:40|16008|15928|16007.73|15927.73|16008.18|15928.18|16007.73|15927.73|10
1724694290000|2024-08-26 17:44:50|16007.86|15927.86|16007.94|15927.94|16008.31|15928.31|16007.86|15927.86|9
1724694300000|2024-08-26 17:45:00|16008.03|15928.03|16007.41|15927.41|16008.03|15928.03|16006.52|15926.52|8
1724694310000|2024-08-26 17:45:10|16006.11|15926.11|16004.06|15924.06|16006.11|15926.11|16003.88|15923.88|10
1724694320000|2024-08-26 17:45:20|16003.91|15923.91|16001.39|15921.39|16003.91|15923.91|16001.39|15921.39|10
1724694330000|2024-08-26 17:45:30|16000.93|15920.93|15996.78|15916.78|16000.93|15920.93|15996.75|15916.75|10
1724694340000|2024-08-26 17:45:40|15996.39|15916.39|15992.82|15912.82|15996.39|15916.39|15992.82|15912.82|9
1724694350000|2024-08-26 17:45:50|15992.9|15912.9|15990.37|15910.37|15992.9|15912.9|15990.37|15910.37|10
1724694360000|2024-08-26 17:46:00|15989.75|15909.75|15982.54|15902.54|15989.75|15909.75|15982.54|15902.54|10
1724694370000|2024-08-26 17:46:10|15980.97|15900.97|15974.66|15894.66|15980.97|15900.97|15974.66|15894.66|10
1724694380000|2024-08-26 17:46:20|15973.67|15893.67|15972.41|15892.41|15973.67|15893.67|15970.98|15890.98|10
1724694390000|2024-08-26 17:46:30|15971.98|15891.98|15963.17|15883.17|15971.98|15891.98|15963.17|15883.17|10
1724694400000|2024-08-26 17:46:40|15960.99|15880.99|15950.48|15870.48|15960.99|15880.99|15950.48|15870.48|10
1724694410000|2024-08-26 17:46:50|15949.59|15869.59|15945.4|15865.4|15949.59|15869.59|15940.64|15860.64|10
1724694420000|2024-08-26 17:47:00|15944.96|15864.96|15937.48|15857.48|15944.96|15864.96|15936.98|15856.98|9
1724694430000|2024-08-26 17:47:10|15937.34|15857.34|15940.74|15860.74|15940.74|15860.74|15937.34|15857.34|10
1724694440000|2024-08-26 17:47:20|15941.91|15861.91|15938.76|15858.76|15943.41|15863.41|15938.76|15858.76|10
1724694450000|2024-08-26 17:47:30|15938.41|15858.41|15935.64|15855.64|15945.28|15865.28|15935.64|15855.64|10
1724694460000|2024-08-26 17:47:40|15935|15855|15936.33|15856.33|15937.78|15857.78|15935|15855|10
1724694470000|2024-08-26 17:47:50|15936.2|15856.2|15937.25|15857.25|15938.2|15858.2|15936.2|15856.2|10
1724694480000|2024-08-26 17:48:00|15937.32|15857.32|15937.58|15857.58|15937.66|15857.66|15933.78|15853.78|10
1724694490000|2024-08-26 17:48:10|15938.92|15858.92|15936.19|15856.19|15938.92|15858.92|15936.19|15856.19|10
1724694500000|2024-08-26 17:48:20|15935.85|15855.85|15936.98|15856.98|15937.14|15857.14|15934.6|15854.6|10
1724694510000|2024-08-26 17:48:30|15936.05|15856.05|15932.92|15852.92|15936.05|15856.05|15932.92|15852.92|9
1724694520000|2024-08-26 17:48:40|15933.29|15853.29|15933.29|15853.29|15933.66|15853.66|15930.21|15850.21|10
1724694530000|2024-08-26 17:48:50|15933.77|15853.77|15937.09|15857.09|15937.09|15857.09|15933.65|15853.65|10
1724694540000|2024-08-26 17:49:00|15937.78|15857.78|15945.42|15865.42|15945.42|15865.42|15937.67|15857.67|10
1724694550000|2024-08-26 17:49:10|15945.95|15865.95|15952.06|15872.06|15952.06|15872.06|15945.95|15865.95|10
1724694560000|2024-08-26 17:49:20|15952|15872|15956.61|15876.61|15956.61|15876.61|15952|15872|10
1724694570000|2024-08-26 17:49:30|15956.92|15876.92|15967.08|15887.08|15967.08|15887.08|15956.92|15876.92|10
1724694580000|2024-08-26 17:49:40|15967.74|15887.74|15964.32|15884.32|15967.74|15887.74|15964.32|15884.32|10
1724694590000|2024-08-26 17:49:50|15964.17|15884.17|15960.27|15880.27|15964.17|15884.17|15960.27|15880.27|9
1724694600000|2024-08-26 17:50:00|15959.89|15879.89|15957.16|15877.16|15959.97|15879.97|15957.16|15877.16|10
1724694610000|2024-08-26 17:50:10|15956.81|15876.81|15954.2|15874.2|15956.81|15876.81|15954.2|15874.2|10
1724694620000|2024-08-26 17:50:20|15954.04|15874.04|15948.18|15868.18|15954.04|15874.04|15948.18|15868.18|10
1724694630000|2024-08-26 17:50:30|15947.97|15867.97|15945.63|15865.63|15948.51|15868.51|15945.32|15865.32|9
1724694640000|2024-08-26 17:50:40|15945.13|15865.13|15945.03|15865.03|15945.13|15865.13|15944.11|15864.11|10
1724694650000|2024-08-26 17:50:50|15945.08|15865.08|15945.61|15865.61|15945.61|15865.61|15943.83|15863.83|10
1724694660000|2024-08-26 17:51:00|15944.55|15864.55|15945.88|15865.88|15945.88|15865.88|15944.55|15864.55|10
1724694670000|2024-08-26 17:51:10|15946.44|15866.44|15945.48|15865.48|15947.67|15867.67|15945.48|15865.48|10
1724694680000|2024-08-26 17:51:20|15945.2|15865.2|15951.86|15871.86|15952.31|15872.31|15945.2|15865.2|10
1724694690000|2024-08-26 17:51:30|15951.88|15871.88|15950.6|15870.6|15951.93|15871.93|15949.77|15869.77|10
1724694700000|2024-08-26 17:51:40|15950.58|15870.58|15953.74|15873.74|15954.53|15874.53|15950.58|15870.58|10
1724694710000|2024-08-26 17:51:50|15953.55|15873.55|15952.62|15872.62|15953.55|15873.55|15952.48|15872.48|10
1724694720000|2024-08-26 17:52:00|15951.63|15871.63|15954.4|15874.4|15954.4|15874.4|15950.98|15870.98|10
1724694730000|2024-08-26 17:52:10|15954.99|15874.99|15953.5|15873.5|15954.99|15874.99|15953.16|15873.16|10
1724694740000|2024-08-26 17:52:20|15953.62|15873.62|15951.2|15871.2|15953.62|15873.62|15950.73|15870.73|10
1724694750000|2024-08-26 17:52:30|15951.76|15871.76|15949.78|15869.78|15951.76|15871.76|15949.78|15869.78|10
1724694760000|2024-08-26 17:52:40|15949.72|15869.72|15947.41|15867.41|15949.76|15869.76|15947.41|15867.41|10
1724694770000|2024-08-26 17:52:50|15946.41|15866.41|15947.12|15867.12|15949.07|15869.07|15943.51|15863.51|10
1724694780000|2024-08-26 17:53:00|15947.11|15867.11|15940.38|15860.38|15947.9|15867.9|15940.38|15860.38|10
1724694790000|2024-08-26 17:53:10|15939.92|15859.92|15932.73|15852.73|15939.92|15859.92|15932.58|15852.58|10
1724694800000|2024-08-26 17:53:20|15932.71|15852.71|15933.25|15853.25|15933.75|15853.75|15931.34|15851.34|10
1724694810000|2024-08-26 17:53:30|15933.29|15853.29|15934.5|15854.5|15934.5|15854.5|15931.3|15851.3|10
1724694820000|2024-08-26 17:53:40|15934.51|15854.51|15936.7|15856.7|15936.7|15856.7|15934.51|15854.51|9
1724694830000|2024-08-26 17:53:50|15936.66|15856.66|15935.05|15855.05|15937.29|15857.29|15935.05|15855.05|10
1724694840000|2024-08-26 17:54:00|15933.75|15853.75|15933.82|15853.82|15933.82|15853.82|15933.3|15853.3|10
1724694850000|2024-08-26 17:54:10|15934.02|15854.02|15934.73|15854.73|15936.42|15856.42|15934.02|15854.02|10
1724694860000|2024-08-26 17:54:20|15934.22|15854.22|15944.39|15864.39|15944.59|15864.59|15934.22|15854.22|9
1724694870000|2024-08-26 17:54:30|15944.93|15864.93|15944.4|15864.4|15945.31|15865.31|15944.4|15864.4|10
1724694880000|2024-08-26 17:54:40|15943.98|15863.98|15941.65|15861.65|15943.98|15863.98|15941.65|15861.65|10
1724694890000|2024-08-26 17:54:50|15940.75|15860.75|15939.92|15859.92|15940.75|15860.75|15939.92|15859.92|10
1724694900000|2024-08-26 17:55:00|15939.13|15859.13|15939.08|15859.08|15939.73|15859.73|15938.29|15858.29|10
1724694910000|2024-08-26 17:55:10|15939.54|15859.54|15942.31|15862.31|15942.31|15862.31|15939.54|15859.54|10
1724694920000|2024-08-26 17:55:20|15942.07|15862.07|15951.6|15871.6|15951.89|15871.89|15942.07|15862.07|10
1724694930000|2024-08-26 17:55:30|15951.53|15871.53|15950.53|15870.53|15951.53|15871.53|15950.49|15870.49|10
1724694940000|2024-08-26 17:55:40|15950.42|15870.42|15954.62|15874.62|15954.62|15874.62|15950.01|15870.01|10
1724694950000|2024-08-26 17:55:50|15956.17|15876.17|15957.8|15877.8|15958.42|15878.42|15956.17|15876.17|10
1724694960000|2024-08-26 17:56:00|15957.71|15877.71|15954.03|15874.03|15958.21|15878.21|15954.03|15874.03|10
1724694970000|2024-08-26 17:56:10|15954.07|15874.07|15955.37|15875.37|15955.79|15875.79|15954.07|15874.07|10
1724694980000|2024-08-26 17:56:20|15955.51|15875.51|15954.51|15874.51|15955.51|15875.51|15954.46|15874.46|10
1724694990000|2024-08-26 17:56:30|15954.15|15874.15|15945.22|15865.22|15955.98|15875.98|15945.22|15865.22|10
1724695000000|2024-08-26 17:56:40|15945.02|15865.02|15944.91|15864.91|15945.31|15865.31|15944.14|15864.14|10
1724695010000|2024-08-26 17:56:50|15945.1|15865.1|15948.58|15868.58|15948.73|15868.73|15945.1|15865.1|10
1724695020000|2024-08-26 17:57:00|15948.62|15868.62|15950.56|15870.56|15950.56|15870.56|15948.54|15868.54|10
1724695030000|2024-08-26 17:57:10|15950.63|15870.63|15955.95|15875.95|15955.95|15875.95|15950.61|15870.61|10
1724695040000|2024-08-26 17:57:20|15956.46|15876.46|15968.61|15888.61|15968.61|15888.61|15956.46|15876.46|10
1724695050000|2024-08-26 17:57:30|15968.78|15888.78|15975.96|15895.96|15975.96|15895.96|15968.26|15888.26|10
1724695060000|2024-08-26 17:57:40|15977.3|15897.3|15979.82|15899.82|15979.82|15899.82|15977.3|15897.3|10
1724695070000|2024-08-26 17:57:50|15980.45|15900.45|15981.43|15901.43|15982.17|15902.17|15980.29|15900.29|10
1724695080000|2024-08-26 17:58:00|15981.25|15901.25|15978.06|15898.06|15981.74|15901.74|15978.06|15898.06|10
1724695090000|2024-08-26 17:58:10|15978.49|15898.49|15977.43|15897.43|15978.49|15898.49|15975.79|15895.79|10
1724695100000|2024-08-26 17:58:20|15977.26|15897.26|15977.23|15897.23|15977.26|15897.26|15976.4|15896.4|10
1724695110000|2024-08-26 17:58:30|15977.68|15897.68|15977.13|15897.13|15977.93|15897.93|15976.2|15896.2|10
1724695120000|2024-08-26 17:58:40|15977.58|15897.58|15980.37|15900.37|15980.37|15900.37|15977.25|15897.25|10
1724695130000|2024-08-26 17:58:50|15980.23|15900.23|15982.15|15902.15|15982.15|15902.15|15980.23|15900.23|9
1724695140000|2024-08-26 17:59:00|15982.14|15902.14|15978.29|15898.29|15982.14|15902.14|15978.29|15898.29|10
1724695150000|2024-08-26 17:59:10|15977.27|15897.27|15973.79|15893.79|15977.27|15897.27|15973.79|15893.79|10
1724695160000|2024-08-26 17:59:20|15974.12|15894.12|15970.03|15890.03|15974.3|15894.3|15969.74|15889.74|10
1724695170000|2024-08-26 17:59:30|15975.57|15895.57|15970.25|15890.25|15975.57|15895.57|15969.52|15889.52|10
1724695180000|2024-08-26 17:59:40|15970.22|15890.22|15977.32|15897.32|15977.32|15897.32|15969.37|15889.37|10
1724695190000|2024-08-26 17:59:50|15971.01|15891.01|15972.36|15892.36|15972.36|15892.36|15970.82|15890.82|9
1724695200000|2024-08-26 18:00:00|15972.31|15892.31|15971.06|15891.06|15972.9|15892.9|15971.06|15891.06|10
1724695210000|2024-08-26 18:00:10|15971.08|15891.08|15969.16|15889.16|15971.08|15891.08|15969.04|15889.04|10
1724695220000|2024-08-26 18:00:20|15969.23|15889.23|15966.89|15886.89|15969.26|15889.26|15966.76|15886.76|10
1724695230000|2024-08-26 18:00:30|15966.43|15886.43|15965.17|15885.17|15966.43|15886.43|15964.89|15884.89|10
1724695240000|2024-08-26 18:00:40|15965.2|15885.2|15964.5|15884.5|15965.31|15885.31|15964.29|15884.29|10
1724695250000|2024-08-26 18:00:50|15964.51|15884.51|15966.51|15886.51|15966.51|15886.51|15964.27|15884.27|10
1724695260000|2024-08-26 18:01:00|15966.67|15886.67|15968.93|15888.93|15968.93|15888.93|15966.07|15886.07|10
1724695270000|2024-08-26 18:01:10|15970.45|15890.45|15973.86|15893.86|15973.86|15893.86|15970.45|15890.45|10
1724695280000|2024-08-26 18:01:20|15973.6|15893.6|15975.05|15895.05|15975.08|15895.08|15973.6|15893.6|10
1724695290000|2024-08-26 18:01:30|15974.89|15894.89|15973.46|15893.46|15975.42|15895.42|15972.7|15892.7|10
1724695300000|2024-08-26 18:01:40|15973.77|15893.77|15974.75|15894.75|15974.75|15894.75|15972.58|15892.58|10
1724695310000|2024-08-26 18:01:50|15974.82|15894.82|15977.54|15897.54|15977.54|15897.54|15974.52|15894.52|10
1724695320000|2024-08-26 18:02:00|15977.65|15897.65|15981.68|15901.68|15981.68|15901.68|15977.56|15897.56|10
1724695330000|2024-08-26 18:02:10|15981.54|15901.54|15979.56|15899.56|15981.54|15901.54|15979.44|15899.44|10
1724695340000|2024-08-26 18:02:20|15978.95|15898.95|15976.67|15896.67|15978.95|15898.95|15976.67|15896.67|10
1724695350000|2024-08-26 18:02:30|15977.2|15897.2|15973.91|15893.91|15977.2|15897.2|15973.91|15893.91|10
1724695360000|2024-08-26 18:02:40|15974.48|15894.48|15975.74|15895.74|15975.89|15895.89|15974.48|15894.48|10
1724695370000|2024-08-26 18:02:50|15975.61|15895.61|15975.4|15895.4|15976.01|15896.01|15975.4|15895.4|10
1724695380000|2024-08-26 18:03:00|15974.64|15894.64|15971.79|15891.79|15974.69|15894.69|15971.79|15891.79|10
1724695390000|2024-08-26 18:03:10|15971.86|15891.86|15966.8|15886.8|15972.68|15892.68|15966.8|15886.8|10
1724695400000|2024-08-26 18:03:20|15966.02|15886.02|15962.72|15882.72|15966.02|15886.02|15962.72|15882.72|10
1724695410000|2024-08-26 18:03:30|15962.19|15882.19|15955.37|15875.37|15962.19|15882.19|15955.37|15875.37|10
1724695420000|2024-08-26 18:03:40|15954.69|15874.69|15949.43|15869.43|15954.69|15874.69|15949.43|15869.43|10
1724695430000|2024-08-26 18:03:50|15949.7|15869.7|15950.17|15870.17|15951.15|15871.15|15949.7|15869.7|10
1724695440000|2024-08-26 18:04:00|15951.17|15871.17|15956.96|15876.96|15956.96|15876.96|15951.17|15871.17|10
1724695450000|2024-08-26 18:04:10|15956.79|15876.79|15956.85|15876.85|15956.85|15876.85|15954.49|15874.49|10
1724695460000|2024-08-26 18:04:20|15955.51|15875.51|15952.38|15872.38|15955.51|15875.51|15952.38|15872.38|10
1724695470000|2024-08-26 18:04:30|15952.95|15872.95|15950.05|15870.05|15953.77|15873.77|15950.05|15870.05|10
1724695480000|2024-08-26 18:04:40|15949.55|15869.55|15947.16|15867.16|15949.55|15869.55|15946.73|15866.73|10
1724695490000|2024-08-26 18:04:50|15947.19|15867.19|15947.52|15867.52|15947.52|15867.52|15946.64|15866.64|9
1724695500000|2024-08-26 18:05:00|15947.61|15867.61|15951.39|15871.39|15951.39|15871.39|15947.61|15867.61|10
1724695510000|2024-08-26 18:05:10|15951.47|15871.47|15952.28|15872.28|15952.53|15872.53|15951.47|15871.47|10
1724695520000|2024-08-26 18:05:20|15952.3|15872.3|15952.72|15872.72|15952.72|15872.72|15951.92|15871.92|10
1724695530000|2024-08-26 18:05:30|15953.15|15873.15|15953.93|15873.93|15953.94|15873.94|15952.91|15872.91|9
1724695540000|2024-08-26 18:05:40|15954.03|15874.03|15956.46|15876.46|15956.73|15876.73|15954.03|15874.03|10
1724695550000|2024-08-26 18:05:50|15956.45|15876.45|15953.55|15873.55|15956.63|15876.63|15953.55|15873.55|10
1724695560000|2024-08-26 18:06:00|15952.64|15872.64|15949.88|15869.88|15952.64|15872.64|15949.88|15869.88|10
1724695570000|2024-08-26 18:06:10|15950.11|15870.11|15948.4|15868.4|15950.11|15870.11|15948|15868|10
1724695580000|2024-08-26 18:06:20|15948.77|15868.77|15952.44|15872.44|15952.44|15872.44|15948.77|15868.77|10
1724695590000|2024-08-26 18:06:30|15952.67|15872.67|15955.32|15875.32|15955.7|15875.7|15952.67|15872.67|10
1724695600000|2024-08-26 18:06:40|15955.49|15875.49|15951.84|15871.84|15955.49|15875.49|15951.84|15871.84|10
1724695610000|2024-08-26 18:06:50|15951.8|15871.8|15950.59|15870.59|15951.86|15871.86|15950.59|15870.59|10
1724695620000|2024-08-26 18:07:00|15950.56|15870.56|15951.04|15871.04|15951.04|15871.04|15949.87|15869.87|9
1724695630000|2024-08-26 18:07:10|15950.75|15870.75|15946.34|15866.34|15951.05|15871.05|15946.31|15866.31|10
1724695640000|2024-08-26 18:07:20|15946.3|15866.3|15945.39|15865.39|15946.92|15866.92|15945.38|15865.38|10
1724695650000|2024-08-26 18:07:30|15945.28|15865.28|15944.18|15864.18|15945.62|15865.62|15943.6|15863.6|10
1724695660000|2024-08-26 18:07:40|15944.09|15864.09|15941.94|15861.94|15944.11|15864.11|15941.28|15861.28|10
1724695670000|2024-08-26 18:07:50|15941.93|15861.93|15942.81|15862.81|15942.81|15862.81|15941.76|15861.76|10
1724695680000|2024-08-26 18:08:00|15942.56|15862.56|15938.16|15858.16|15942.56|15862.56|15938.16|15858.16|10
1724695690000|2024-08-26 18:08:10|15937.89|15857.89|15928.75|15848.75|15937.89|15857.89|15928.75|15848.75|10
1724695700000|2024-08-26 18:08:20|15927.49|15847.49|15921.23|15841.23|15927.49|15847.49|15921.23|15841.23|10
1724695710000|2024-08-26 18:08:30|15920.16|15840.16|15910.31|15830.31|15920.16|15840.16|15910.31|15830.31|10
1724695720000|2024-08-26 18:08:40|15910.22|15830.22|15911.07|15831.07|15912.87|15832.87|15909.56|15829.56|10
1724695730000|2024-08-26 18:08:50|15911.81|15831.81|15910.32|15830.32|15911.98|15831.98|15910.25|15830.25|10
1724695740000|2024-08-26 18:09:00|15910.12|15830.12|15902.13|15822.13|15910.12|15830.12|15902.13|15822.13|10
1724695750000|2024-08-26 18:09:10|15902.52|15822.52|15908.05|15828.05|15908.05|15828.05|15902.52|15822.52|10
1724695760000|2024-08-26 18:09:20|15908.69|15828.69|15918.02|15838.02|15918.02|15838.02|15908.69|15828.69|10
1724695770000|2024-08-26 18:09:30|15918.48|15838.48|15920.02|15840.02|15921.25|15841.25|15918.48|15838.48|10
1724695780000|2024-08-26 18:09:40|15919.53|15839.53|15915.09|15835.09|15919.53|15839.53|15915.04|15835.04|10
1724695790000|2024-08-26 18:09:50|15915.41|15835.41|15925.57|15845.57|15925.64|15845.64|15915.41|15835.41|10
1724695800000|2024-08-26 18:10:00|15925.58|15845.58|15923.79|15843.79|15926.52|15846.52|15923.79|15843.79|9
1724695810000|2024-08-26 18:10:10|15922.76|15842.76|15926.8|15846.8|15926.8|15846.8|15922.02|15842.02|10
1724695820000|2024-08-26 18:10:20|15927.18|15847.18|15928.61|15848.61|15929.06|15849.06|15927.18|15847.18|10
1724695830000|2024-08-26 18:10:30|15927.33|15847.33|15922.82|15842.82|15927.33|15847.33|15922.82|15842.82|10
1724695840000|2024-08-26 18:10:40|15922.91|15842.91|15921.42|15841.42|15922.91|15842.91|15921.42|15841.42|10
1724695850000|2024-08-26 18:10:50|15921.22|15841.22|15919.04|15839.04|15921.22|15841.22|15918.68|15838.68|10
1724695860000|2024-08-26 18:11:00|15918.83|15838.83|15928|15848|15928|15848|15918.46|15838.46|10
1724695870000|2024-08-26 18:11:10|15926.96|15846.96|15922.13|15842.13|15927.48|15847.48|15922.13|15842.13|10
1724695880000|2024-08-26 18:11:20|15921.95|15841.95|15921.95|15841.95|15922.14|15842.14|15921.52|15841.52|9
1724695890000|2024-08-26 18:11:30|15922.12|15842.12|15918.1|15838.1|15922.5|15842.5|15918.1|15838.1|10
1724695900000|2024-08-26 18:11:40|15922.08|15842.08|15925.32|15845.32|15925.32|15845.32|15922.08|15842.08|9
1724695910000|2024-08-26 18:11:50|15925.71|15845.71|15924.46|15844.46|15926.19|15846.19|15924.39|15844.39|9
1724695920000|2024-08-26 18:12:00|15924.47|15844.47|15926.95|15846.95|15926.95|15846.95|15922.24|15842.24|10
1724695930000|2024-08-26 18:12:10|15927.53|15847.53|15929|15849|15929.63|15849.63|15927.06|15847.06|10
1724695940000|2024-08-26 18:12:20|15928.45|15848.45|15927.6|15847.6|15928.53|15848.53|15926.26|15846.26|10
1724695950000|2024-08-26 18:12:30|15927.93|15847.93|15927.32|15847.32|15928.08|15848.08|15926.55|15846.55|10
1724695960000|2024-08-26 18:12:40|15926.53|15846.53|15925.68|15845.68|15926.53|15846.53|15925.68|15845.68|9
1724695970000|2024-08-26 18:12:50|15925.43|15845.43|15927.62|15847.62|15927.62|15847.62|15925.43|15845.43|10
1724695980000|2024-08-26 18:13:00|15927.58|15847.58|15930.02|15850.02|15930.02|15850.02|15927.58|15847.58|10
1724695990000|2024-08-26 18:13:10|15929.9|15849.9|15935.96|15855.96|15935.96|15855.96|15929.9|15849.9|10
1724696000000|2024-08-26 18:13:20|15936.36|15856.36|15941.51|15861.51|15941.91|15861.91|15936.36|15856.36|9
1724696010000|2024-08-26 18:13:30|15941.65|15861.65|15940.71|15860.71|15941.65|15861.65|15940.09|15860.09|9
1724696020000|2024-08-26 18:13:40|15940.89|15860.89|15940.37|15860.37|15940.97|15860.97|15939.81|15859.81|10
1724696030000|2024-08-26 18:13:50|15941.07|15861.07|15948.26|15868.26|15948.26|15868.26|15941.07|15861.07|9
1724696040000|2024-08-26 18:14:00|15948.11|15868.11|15960.68|15880.68|15960.68|15880.68|15948.11|15868.11|10
1724696050000|2024-08-26 18:14:10|15962.47|15882.47|15962.73|15882.73|15963.92|15883.92|15962.47|15882.47|9
1724696060000|2024-08-26 18:14:20|15962.2|15882.2|15958.2|15878.2|15962.2|15882.2|15958.2|15878.2|10
1724696070000|2024-08-26 18:14:30|15961.08|15881.08|15969.86|15889.86|15969.86|15889.86|15961.08|15881.08|10
1724696080000|2024-08-26 18:14:40|15970.77|15890.77|15979.31|15899.31|15980|15900|15970.65|15890.65|10
1724696090000|2024-08-26 18:14:50|15978.71|15898.71|15976.54|15896.54|15979.83|15899.83|15976.54|15896.54|10
1724696100000|2024-08-26 18:15:00|15976.08|15896.08|15975.23|15895.23|15976.66|15896.66|15975.23|15895.23|10
1724696110000|2024-08-26 18:15:10|15975.34|15895.34|15971.43|15891.43|15976.16|15896.16|15971.43|15891.43|10
1724696120000|2024-08-26 18:15:20|15971.59|15891.59|15966.46|15886.46|15972.29|15892.29|15966.46|15886.46|10
1724696130000|2024-08-26 18:15:30|15967.12|15887.12|15964.54|15884.54|15967.93|15887.93|15964.54|15884.54|10
1724696140000|2024-08-26 18:15:40|15963.73|15883.73|15960.06|15880.06|15964.41|15884.41|15960.06|15880.06|10
1724696150000|2024-08-26 18:15:50|15959.8|15879.8|15957.67|15877.67|15959.8|15879.8|15957.67|15877.67|10
1724696160000|2024-08-26 18:16:00|15957.33|15877.33|15954.58|15874.58|15957.33|15877.33|15954.58|15874.58|10
1724696170000|2024-08-26 18:16:10|15953.79|15873.79|15953.01|15873.01|15953.79|15873.79|15952.95|15872.95|9
1724696180000|2024-08-26 18:16:20|15952.97|15872.97|15951.19|15871.19|15952.97|15872.97|15951.19|15871.19|10
1724696190000|2024-08-26 18:16:30|15951.36|15871.36|15950.9|15870.9|15951.97|15871.97|15950.56|15870.56|10
1724696200000|2024-08-26 18:16:40|15950|15870|15945.14|15865.14|15950|15870|15944.82|15864.82|10
1724696210000|2024-08-26 18:16:50|15944.78|15864.78|15945.61|15865.61|15945.61|15865.61|15944.29|15864.29|10
1724696220000|2024-08-26 18:17:00|15946.2|15866.2|15944.3|15864.3|15946.71|15866.71|15944.3|15864.3|10
1724696230000|2024-08-26 18:17:10|15942.94|15862.94|15936.65|15856.65|15942.94|15862.94|15936.65|15856.65|10
1724696240000|2024-08-26 18:17:20|15934.2|15854.2|15924.51|15844.51|15934.2|15854.2|15924.51|15844.51|10
1724696250000|2024-08-26 18:17:30|15923.68|15843.68|15923.44|15843.44|15924.32|15844.32|15923.3|15843.3|10
1724696260000|2024-08-26 18:17:40|15922.94|15842.94|15924.3|15844.3|15924.3|15844.3|15922.83|15842.83|10
1724696270000|2024-08-26 18:17:50|15924.36|15844.36|15926.27|15846.27|15926.49|15846.49|15924.36|15844.36|10
1724696280000|2024-08-26 18:18:00|15927.22|15847.22|15930.44|15850.44|15930.44|15850.44|15927.07|15847.07|10
1724696290000|2024-08-26 18:18:10|15931.18|15851.18|15930.56|15850.56|15931.18|15851.18|15929.78|15849.78|10
1724696300000|2024-08-26 18:18:20|15931.1|15851.1|15931.31|15851.31|15931.73|15851.73|15931.02|15851.02|10
1724696310000|2024-08-26 18:18:30|15931.55|15851.55|15934.39|15854.39|15934.39|15854.39|15931.52|15851.52|9
1724696320000|2024-08-26 18:18:40|15934.82|15854.82|15932.47|15852.47|15934.82|15854.82|15932.47|15852.47|10
1724696330000|2024-08-26 18:18:50|15932.43|15852.43|15930.63|15850.63|15932.43|15852.43|15930.63|15850.63|10
1724696340000|2024-08-26 18:19:00|15930.56|15850.56|15930.6|15850.6|15931.46|15851.46|15929.69|15849.69|10
1724696350000|2024-08-26 18:19:10|15930.1|15850.1|15925.1|15845.1|15930.1|15850.1|15925.1|15845.1|10
1724696360000|2024-08-26 18:19:20|15924.99|15844.99|15924.85|15844.85|15925.51|15845.51|15924.53|15844.53|9
1724696370000|2024-08-26 18:19:30|15924.53|15844.53|15925.84|15845.84|15925.9|15845.9|15924.43|15844.43|10
1724696380000|2024-08-26 18:19:40|15925.57|15845.57|15925.21|15845.21|15925.9|15845.9|15925.21|15845.21|10
1724696390000|2024-08-26 18:19:50|15925.14|15845.14|15925.49|15845.49|15926.09|15846.09|15925.07|15845.07|10
1724696400000|2024-08-26 18:20:00|15925.71|15845.71|15929.68|15849.68|15929.68|15849.68|15925.71|15845.71|10
1724696410000|2024-08-26 18:20:10|15930.07|15850.07|15934.54|15854.54|15934.54|15854.54|15929.79|15849.79|10
1724696420000|2024-08-26 18:20:20|15934.48|15854.48|15939.48|15859.48|15939.48|15859.48|15934.48|15854.48|10
1724696430000|2024-08-26 18:20:30|15940|15860|15942.72|15862.72|15942.72|15862.72|15939.72|15859.72|10
1724696440000|2024-08-26 18:20:40|15942.71|15862.71|15944.82|15864.82|15944.82|15864.82|15942.71|15862.71|10
1724696450000|2024-08-26 18:20:50|15944.89|15864.89|15953.14|15873.14|15953.14|15873.14|15944.89|15864.89|10
1724696460000|2024-08-26 18:21:00|15952.71|15872.71|15952.5|15872.5|15953.27|15873.27|15952.43|15872.43|10
1724696470000|2024-08-26 18:21:10|15952.66|15872.66|15952.56|15872.56|15952.85|15872.85|15952.23|15872.23|9
1724696480000|2024-08-26 18:21:20|15952.79|15872.79|15953.95|15873.95|15954.13|15874.13|15952.79|15872.79|10
1724696490000|2024-08-26 18:21:30|15954.23|15874.23|15955.35|15875.35|15957.81|15877.81|15954.23|15874.23|10
1724696500000|2024-08-26 18:21:40|15954.66|15874.66|15952.88|15872.88|15954.9|15874.9|15952.52|15872.52|10
1724696510000|2024-08-26 18:21:50|15952.79|15872.79|15951.29|15871.29|15952.88|15872.88|15951.29|15871.29|9
1724696520000|2024-08-26 18:22:00|15953.41|15873.41|15954.46|15874.46|15954.46|15874.46|15953.09|15873.09|10
1724696530000|2024-08-26 18:22:10|15954.31|15874.31|15952.08|15872.08|15954.31|15874.31|15952.08|15872.08|10
1724696540000|2024-08-26 18:22:20|15952.22|15872.22|15954.35|15874.35|15954.35|15874.35|15951.44|15871.44|10
1724696550000|2024-08-26 18:22:30|15955.88|15875.88|15956.89|15876.89|15956.89|15876.89|15955.88|15875.88|10
1724696560000|2024-08-26 18:22:40|15956.91|15876.91|15960.33|15880.33|15960.33|15880.33|15956.91|15876.91|10
1724696570000|2024-08-26 18:22:50|15961.66|15881.66|15965.55|15885.55|15965.55|15885.55|15961.66|15881.66|10
1724696580000|2024-08-26 18:23:00|15965.64|15885.64|15968.45|15888.45|15968.45|15888.45|15965.64|15885.64|10
1724696590000|2024-08-26 18:23:10|15968.66|15888.66|15972.02|15892.02|15972.02|15892.02|15968.66|15888.66|10
1724696600000|2024-08-26 18:23:20|15972.01|15892.01|15973.32|15893.32|15973.32|15893.32|15971.78|15891.78|10
1724696610000|2024-08-26 18:23:30|15973.41|15893.41|15974.97|15894.97|15974.97|15894.97|15973.41|15893.41|10
1724696620000|2024-08-26 18:23:40|15974.96|15894.96|15976.23|15896.23|15976.23|15896.23|15974.65|15894.65|10
1724696630000|2024-08-26 18:23:50|15976.24|15896.24|15976.6|15896.6|15976.6|15896.6|15976.18|15896.18|9
1724696640000|2024-08-26 18:24:00|15977.83|15897.83|15981.04|15901.04|15981.04|15901.04|15977.83|15897.83|10
1724696650000|2024-08-26 18:24:10|15980.81|15900.81|15978.98|15898.98|15980.81|15900.81|15978.98|15898.98|10
1724696660000|2024-08-26 18:24:20|15978.77|15898.77|15977.76|15897.76|15978.77|15898.77|15977.76|15897.76|10
1724696670000|2024-08-26 18:24:30|15977.59|15897.59|15979.27|15899.27|15979.27|15899.27|15977.03|15897.03|10
1724696680000|2024-08-26 18:24:40|15979.71|15899.71|15981.17|15901.17|15981.17|15901.17|15979.71|15899.71|10
1724696690000|2024-08-26 18:24:50|15980.61|15900.61|15979.3|15899.3|15980.88|15900.88|15979.3|15899.3|10
1724696700000|2024-08-26 18:25:00|15979.44|15899.44|15980.26|15900.26|15980.26|15900.26|15979.11|15899.11|10
1724696710000|2024-08-26 18:25:10|15979.92|15899.92|15979.08|15899.08|15979.92|15899.92|15978.23|15898.23|9
1724696720000|2024-08-26 18:25:20|15979.25|15899.25|15980.87|15900.87|15980.87|15900.87|15979.25|15899.25|10
1724696730000|2024-08-26 18:25:30|15981.33|15901.33|15981.75|15901.75|15981.75|15901.75|15980.71|15900.71|10
1724696740000|2024-08-26 18:25:40|15982.2|15902.2|15984.96|15904.96|15984.96|15904.96|15982.2|15902.2|10
1724696750000|2024-08-26 18:25:50|15985.13|15905.13|15986.42|15906.42|15986.43|15906.43|15985.02|15905.02|9
1724696760000|2024-08-26 18:26:00|15986.33|15906.33|15990.21|15910.21|15990.21|15910.21|15986.33|15906.33|10
1724696770000|2024-08-26 18:26:10|15990.71|15910.71|15991.33|15911.33|15991.55|15911.55|15989.53|15909.53|10
1724696780000|2024-08-26 18:26:20|15991.69|15911.69|15993.12|15913.12|15993.69|15913.69|15991.69|15911.69|10
1724696790000|2024-08-26 18:26:30|15993.11|15913.11|15994.43|15914.43|15994.67|15914.67|15993.11|15913.11|10
1724696800000|2024-08-26 18:26:40|15994.21|15914.21|15996.09|15916.09|15996.09|15916.09|15994.21|15914.21|9
1724696810000|2024-08-26 18:26:50|15996.24|15916.24|15996.65|15916.65|15997.13|15917.13|15996.24|15916.24|10
1724696820000|2024-08-26 18:27:00|15996.57|15916.57|15999.14|15919.14|15999.14|15919.14|15996.57|15916.57|10
1724696830000|2024-08-26 18:27:10|15998.91|15918.91|15996.88|15916.88|15998.91|15918.91|15996.83|15916.83|10
1724696840000|2024-08-26 18:27:20|15996.67|15916.67|15995.16|15915.16|15996.77|15916.77|15995.16|15915.16|10
1724696850000|2024-08-26 18:27:30|15995.07|15915.07|15995.4|15915.4|15995.4|15915.4|15994.88|15914.88|10
1724696860000|2024-08-26 18:27:40|15996.83|15916.83|15997.78|15917.78|15997.78|15917.78|15996.82|15916.82|9
1724696870000|2024-08-26 18:27:50|15998.06|15918.06|15998.91|15918.91|15999.42|15919.42|15998.06|15918.06|9
1724696880000|2024-08-26 18:28:00|15998.94|15918.94|15996.39|15916.39|15998.94|15918.94|15996.39|15916.39|9
1724696890000|2024-08-26 18:28:10|15995.01|15915.01|15992.51|15912.51|15995.01|15915.01|15992.51|15912.51|10
1724696900000|2024-08-26 18:28:20|15992.3|15912.3|15994.83|15914.83|15994.83|15914.83|15992.3|15912.3|10
1724696910000|2024-08-26 18:28:30|15994.96|15914.96|15995.16|15915.16|15995.17|15915.17|15994.71|15914.71|9
1724696920000|2024-08-26 18:28:40|15995.07|15915.07|15997.36|15917.36|15997.4|15917.4|15995.07|15915.07|10
1724696930000|2024-08-26 18:28:50|15997.37|15917.37|15999.51|15919.51|15999.64|15919.64|15997.37|15917.37|10
1724696940000|2024-08-26 18:29:00|15999.38|15919.38|16000.32|15920.32|16000.32|15920.32|15999.36|15919.36|9
1724696950000|2024-08-26 18:29:10|16000.36|15920.36|16002.56|15922.56|16002.56|15922.56|16000.36|15920.36|10
1724696960000|2024-08-26 18:29:20|16002.73|15922.73|16003.11|15923.11|16003.11|15923.11|16002.45|15922.45|10
1724696970000|2024-08-26 18:29:30|16003.15|15923.15|16003.88|15923.88|16003.88|15923.88|16003.03|15923.03|10
1724696980000|2024-08-26 18:29:40|16003.84|15923.84|16005.77|15925.77|16005.99|15925.99|16003.84|15923.84|10
1724696990000|2024-08-26 18:29:50|16005.89|15925.89|16007.33|15927.33|16007.33|15927.33|16005.76|15925.76|9
1724697000000|2024-08-26 18:30:00|16007.54|15927.54|16009.79|15929.79|16009.79|15929.79|16007.5|15927.5|10
1724697010000|2024-08-26 18:30:10|16009.82|15929.82|16010.92|15930.92|16011.38|15931.38|16008.91|15928.91|10
1724697020000|2024-08-26 18:30:20|16010.94|15930.94|16011.31|15931.31|16011.71|15931.71|16010.87|15930.87|10
1724697030000|2024-08-26 18:30:30|16011.47|15931.47|16011.22|15931.22|16011.47|15931.47|16011.17|15931.17|10
1724697040000|2024-08-26 18:30:40|16011.51|15931.51|16014.53|15934.53|16014.53|15934.53|16011.07|15931.07|9
1724697050000|2024-08-26 18:30:50|16014.47|15934.47|16016.49|15936.49|16017.38|15937.38|16014.47|15934.47|10
1724697060000|2024-08-26 18:31:00|16015.96|15935.96|16017.81|15937.81|16018|15938|16015.93|15935.93|10
1724697070000|2024-08-26 18:31:10|16018.18|15938.18|16021.78|15941.78|16021.78|15941.78|16018.18|15938.18|10
1724697080000|2024-08-26 18:31:20|16022.04|15942.04|16025.63|15945.63|16025.63|15945.63|16021.99|15941.99|10
1724697090000|2024-08-26 18:31:30|16026.2|15946.2|16026.06|15946.06|16027.51|15947.51|16025.83|15945.83|10
1724697100000|2024-08-26 18:31:40|16026.07|15946.07|16027.51|15947.51|16027.51|15947.51|16025.81|15945.81|10
1724697110000|2024-08-26 18:31:50|16027.92|15947.92|16028.08|15948.08|16029.11|15949.11|16027.92|15947.92|10
1724697120000|2024-08-26 18:32:00|16028.29|15948.29|16029.45|15949.45|16030.18|15950.18|16028.29|15948.29|10
1724697130000|2024-08-26 18:32:10|16028.39|15948.39|16031.6|15951.6|16031.6|15951.6|16026.87|15946.87|10
1724697140000|2024-08-26 18:32:20|16032.3|15952.3|16034.26|15954.26|16034.33|15954.33|16032.3|15952.3|10
1724697150000|2024-08-26 18:32:30|16034.33|15954.33|16031.23|15951.23|16034.43|15954.43|16031.23|15951.23|10
1724697160000|2024-08-26 18:32:40|16030.08|15950.08|16029.05|15949.05|16030.08|15950.08|16028.65|15948.65|10
1724697170000|2024-08-26 18:32:50|16028.61|15948.61|16027.65|15947.65|16028.61|15948.61|16027.31|15947.31|10
1724697180000|2024-08-26 18:33:00|16028.1|15948.1|16029.1|15949.1|16029.1|15949.1|16028.1|15948.1|9
1724697190000|2024-08-26 18:33:10|16029.17|15949.17|16030.07|15950.07|16030.07|15950.07|16029.16|15949.16|10
1724697200000|2024-08-26 18:33:20|16030.62|15950.62|16029.93|15949.93|16030.62|15950.62|16029.73|15949.73|9
1724697210000|2024-08-26 18:33:30|16029.96|15949.96|16028.64|15948.64|16029.98|15949.98|16028.56|15948.56|10
1724697220000|2024-08-26 18:33:40|16028.65|15948.65|16027.49|15947.49|16028.65|15948.65|16027.12|15947.12|9
1724697230000|2024-08-26 18:33:50|16026.63|15946.63|16025.66|15945.66|16026.63|15946.63|16024.53|15944.53|10
1724697240000|2024-08-26 18:34:00|16025.44|15945.44|16025.74|15945.74|16025.74|15945.74|16025.24|15945.24|10
1724697250000|2024-08-26 18:34:10|16025.98|15945.98|16029.31|15949.31|16029.31|15949.31|16025.98|15945.98|10
1724697260000|2024-08-26 18:34:20|16028.97|15948.97|16033.66|15953.66|16033.66|15953.66|16028.92|15948.92|10
1724697270000|2024-08-26 18:34:30|16033.79|15953.79|16035.96|15955.96|16035.96|15955.96|16033.79|15953.79|9
1724697280000|2024-08-26 18:34:40|16036.35|15956.35|16037.91|15957.91|16037.98|15957.98|16036.35|15956.35|9
1724697290000|2024-08-26 18:34:50|16037.92|15957.92|16038.36|15958.36|16038.42|15958.42|16037.92|15957.92|10
1724697300000|2024-08-26 18:35:00|16038.17|15958.17|16037.47|15957.47|16038.76|15958.76|16037.47|15957.47|8
1724697310000|2024-08-26 18:35:10|16037.39|15957.39|16035.99|15955.99|16037.39|15957.39|16035.99|15955.99|10
1724697320000|2024-08-26 18:35:20|16035.92|15955.92|16036.25|15956.25|16036.63|15956.63|16035.92|15955.92|9
1724697330000|2024-08-26 18:35:30|16035.96|15955.96|16036.26|15956.26|16036.63|15956.63|16035.51|15955.51|9
1724697340000|2024-08-26 18:35:40|16036.21|15956.21|16041.2|15961.2|16041.42|15961.42|16036.21|15956.21|10
1724697350000|2024-08-26 18:35:50|16041.24|15961.24|16048.23|15968.23|16048.23|15968.23|16041.24|15961.24|10
1724697360000|2024-08-26 18:36:00|16048.78|15968.78|16047.72|15967.72|16049.34|15969.34|16047.72|15967.72|10
1724697370000|2024-08-26 18:36:10|16047.02|15967.02|16048.74|15968.74|16048.95|15968.95|16045.79|15965.79|10
1724697380000|2024-08-26 18:36:20|16048.92|15968.92|16049.28|15969.28|16050.83|15970.83|16048.75|15968.75|10
1724697390000|2024-08-26 18:36:30|16047.67|15967.67|16045.05|15965.05|16047.67|15967.67|16045.05|15965.05|10
1724697400000|2024-08-26 18:36:40|16044.24|15964.24|16051.46|15971.46|16051.46|15971.46|16044.24|15964.24|10
1724697410000|2024-08-26 18:36:50|16052.11|15972.11|16049.69|15969.69|16052.11|15972.11|16049.55|15969.55|10
1724697420000|2024-08-26 18:37:00|16049.59|15969.59|16049.14|15969.14|16050.34|15970.34|16049.14|15969.14|10
1724697430000|2024-08-26 18:37:10|16048.72|15968.72|16045.86|15965.86|16048.72|15968.72|16045.86|15965.86|10
1724697440000|2024-08-26 18:37:20|16046.58|15966.58|16046.66|15966.66|16047.17|15967.17|16045.9|15965.9|10
1724697450000|2024-08-26 18:37:30|16047.18|15967.18|16045.91|15965.91|16047.18|15967.18|16045.91|15965.91|9
1724697460000|2024-08-26 18:37:40|16045.86|15965.86|16045.5|15965.5|16045.86|15965.86|16045.41|15965.41|9
1724697470000|2024-08-26 18:37:50|16045.25|15965.25|16046.99|15966.99|16046.99|15966.99|16045.13|15965.13|10
1724697480000|2024-08-26 18:38:00|16047.1|15967.1|16044.31|15964.31|16047.1|15967.1|16044.31|15964.31|10
1724697490000|2024-08-26 18:38:10|16044.03|15964.03|16042.48|15962.48|16044.13|15964.13|16042.48|15962.48|10
1724697500000|2024-08-26 18:38:20|16042.01|15962.01|16041.34|15961.34|16042.01|15962.01|16041.21|15961.21|10
1724697510000|2024-08-26 18:38:30|16041.29|15961.29|16036.71|15956.71|16041.29|15961.29|16036.71|15956.71|9
1724697520000|2024-08-26 18:38:40|16036.67|15956.67|16037.54|15957.54|16037.54|15957.54|16036.22|15956.22|9
1724697530000|2024-08-26 18:38:50|16038.07|15958.07|16039.79|15959.79|16039.79|15959.79|16038.07|15958.07|10
1724697540000|2024-08-26 18:39:00|16040.09|15960.09|16039.78|15959.78|16040.3|15960.3|16038.24|15958.24|10
1724697550000|2024-08-26 18:39:10|16039.29|15959.29|16042.23|15962.23|16043.26|15963.26|16039.29|15959.29|10
1724697560000|2024-08-26 18:39:20|16042.55|15962.55|16044.72|15964.72|16044.72|15964.72|16042.55|15962.55|9
1724697570000|2024-08-26 18:39:30|16046.06|15966.06|16047.66|15967.66|16048.51|15968.51|16046.06|15966.06|10
1724697580000|2024-08-26 18:39:40|16047.73|15967.73|16049.33|15969.33|16049.33|15969.33|16047.73|15967.73|10
1724697590000|2024-08-26 18:39:50|16049.45|15969.45|16050.15|15970.15|16050.21|15970.21|16049.45|15969.45|9
1724697600000|2024-08-26 18:40:00|16050.75|15970.75|16051.95|15971.95|16051.95|15971.95|16050.75|15970.75|9
1724697610000|2024-08-26 18:40:10|16052.01|15972.01|16052.94|15972.94|16052.94|15972.94|16052.01|15972.01|10
1724697620000|2024-08-26 18:40:20|16053.16|15973.16|16054.71|15974.71|16054.82|15974.82|16053.16|15973.16|10
1724697630000|2024-08-26 18:40:30|16054.72|15974.72|16055.97|15975.97|16055.97|15975.97|16054.72|15974.72|9
1724697640000|2024-08-26 18:40:40|16056|15976|16058.47|15978.47|16058.47|15978.47|16056|15976|10
1724697650000|2024-08-26 18:40:50|16058.68|15978.68|16059.28|15979.28|16059.83|15979.83|16058.68|15978.68|10
1724697660000|2024-08-26 18:41:00|16059.61|15979.61|16061.16|15981.16|16061.16|15981.16|16059.61|15979.61|10
1724697670000|2024-08-26 18:41:10|16060.93|15980.93|16060.76|15980.76|16061.64|15981.64|16060.76|15980.76|10
1724697680000|2024-08-26 18:41:20|16060.33|15980.33|16059.53|15979.53|16060.61|15980.61|16059.45|15979.45|10
1724697690000|2024-08-26 18:41:30|16059.27|15979.27|16057.17|15977.17|16059.27|15979.27|16057.17|15977.17|10
1724697700000|2024-08-26 18:41:40|16056.98|15976.98|16057.84|15977.84|16058.1|15978.1|16056.94|15976.94|10
1724697710000|2024-08-26 18:41:50|16057.93|15977.93|16062.14|15982.14|16062.22|15982.22|16057.83|15977.83|9
1724697720000|2024-08-26 18:42:00|16062.1|15982.1|16062.46|15982.46|16062.46|15982.46|16060.24|15980.24|9
1724697730000|2024-08-26 18:42:10|16062.48|15982.48|16058.31|15978.31|16062.51|15982.51|16058.31|15978.31|10
1724697740000|2024-08-26 18:42:20|16058.05|15978.05|16055.21|15975.21|16058.05|15978.05|16055.21|15975.21|10
1724697750000|2024-08-26 18:42:30|16054.97|15974.97|16054.07|15974.07|16055.29|15975.29|16053.89|15973.89|8
1724697760000|2024-08-26 18:42:40|16054.22|15974.22|16054.48|15974.48|16055.89|15975.89|16054.21|15974.21|10
1724697770000|2024-08-26 18:42:50|16054.17|15974.17|16053.13|15973.13|16054.17|15974.17|16053.13|15973.13|10
1724697780000|2024-08-26 18:43:00|16052.99|15972.99|16050.85|15970.85|16052.99|15972.99|16050.85|15970.85|9
1724697790000|2024-08-26 18:43:10|16050.4|15970.4|16048.77|15968.77|16050.49|15970.49|16048.75|15968.75|10
1724697800000|2024-08-26 18:43:20|16048.82|15968.82|16047.28|15967.28|16048.85|15968.85|16047.28|15967.28|10
1724697810000|2024-08-26 18:43:30|16047.77|15967.77|16046.45|15966.45|16048.29|15968.29|16045.45|15965.45|10
1724697820000|2024-08-26 18:43:40|16046.91|15966.91|16048.65|15968.65|16048.65|15968.65|16046.91|15966.91|10
1724697830000|2024-08-26 18:43:50|16048.91|15968.91|16050.3|15970.3|16050.3|15970.3|16048.91|15968.91|10
1724697840000|2024-08-26 18:44:00|16050.8|15970.8|16049.99|15969.99|16051.07|15971.07|16049.42|15969.42|10
1724697850000|2024-08-26 18:44:10|16049.5|15969.5|16049.49|15969.49|16049.61|15969.61|16049.39|15969.39|10
1724697860000|2024-08-26 18:44:20|16049.59|15969.59|16046.87|15966.87|16049.59|15969.59|16046.87|15966.87|10
1724697870000|2024-08-26 18:44:30|16047.97|15967.97|16049.02|15969.02|16049.02|15969.02|16047.97|15967.97|10
1724697880000|2024-08-26 18:44:40|16049.3|15969.3|16049.32|15969.32|16049.47|15969.47|16049.3|15969.3|8
1724697890000|2024-08-26 18:44:50|16049.28|15969.28|16046.79|15966.79|16049.28|15969.28|16046.79|15966.79|10
1724697900000|2024-08-26 18:45:00|16046.74|15966.74|16046.31|15966.31|16046.93|15966.93|16046.31|15966.31|9
1724697910000|2024-08-26 18:45:10|16046.2|15966.2|16045.1|15965.1|16046.2|15966.2|16044.95|15964.95|10
1724697920000|2024-08-26 18:45:20|16045.05|15965.05|16045.35|15965.35|16045.53|15965.53|16044.83|15964.83|9
1724697930000|2024-08-26 18:45:30|16043.95|15963.95|16044.3|15964.3|16045.66|15965.66|16043.95|15963.95|9
1724697940000|2024-08-26 18:45:40|16044.56|15964.56|16045.06|15965.06|16045.29|15965.29|16044.5|15964.5|10
1724697950000|2024-08-26 18:45:50|16045.92|15965.92|16045.28|15965.28|16046.75|15966.75|16045.1|15965.1|10
1724697960000|2024-08-26 18:46:00|16045.45|15965.45|16046.78|15966.78|16046.78|15966.78|16045.45|15965.45|9
1724697970000|2024-08-26 18:46:10|16046.65|15966.65|16046.42|15966.42|16046.79|15966.79|16046.42|15966.42|10
1724697980000|2024-08-26 18:46:20|16046.44|15966.44|16045.33|15965.33|16046.44|15966.44|16045.21|15965.21|10
1724697990000|2024-08-26 18:46:30|16043.96|15963.96|16043.11|15963.11|16044.03|15964.03|16043.11|15963.11|10
1724698000000|2024-08-26 18:46:40|16043.25|15963.25|16040.11|15960.11|16043.25|15963.25|16039.95|15959.95|10
1724698010000|2024-08-26 18:46:50|16039.9|15959.9|16038.42|15958.42|16040.3|15960.3|16038.42|15958.42|8
1724698020000|2024-08-26 18:47:00|16038.23|15958.23|16036.31|15956.31|16038.23|15958.23|16036.31|15956.31|10
1724698030000|2024-08-26 18:47:10|16035.68|15955.68|16035.33|15955.33|16035.76|15955.76|16034.71|15954.71|10
1724698040000|2024-08-26 18:47:20|16036.11|15956.11|16039.4|15959.4|16039.4|15959.4|16036.11|15956.11|10
1724698050000|2024-08-26 18:47:30|16039.38|15959.38|16038|15958|16039.38|15959.38|16038|15958|9
1724698060000|2024-08-26 18:47:40|16036.56|15956.56|16035.02|15955.02|16036.56|15956.56|16034.8|15954.8|10
1724698070000|2024-08-26 18:47:50|16035.27|15955.27|16035.86|15955.86|16036.5|15956.5|16035.27|15955.27|10
1724698080000|2024-08-26 18:48:00|16036.01|15956.01|16037.81|15957.81|16038.2|15958.2|16036.01|15956.01|10
1724698090000|2024-08-26 18:48:10|16037.42|15957.42|16037.14|15957.14|16038.08|15958.08|16037.14|15957.14|10
1724698100000|2024-08-26 18:48:20|16036.96|15956.96|16036.6|15956.6|16036.96|15956.96|16036.39|15956.39|10
1724698110000|2024-08-26 18:48:30|16035.83|15955.83|16036.33|15956.33|16036.33|15956.33|16033.95|15953.95|10
1724698120000|2024-08-26 18:48:40|16036.37|15956.37|16035.82|15955.82|16036.37|15956.37|16035.57|15955.57|9
1724698130000|2024-08-26 18:48:50|16035.97|15955.97|16031.22|15951.22|16035.97|15955.97|16031.22|15951.22|9
1724698140000|2024-08-26 18:49:00|16030.11|15950.11|16027.58|15947.58|16030.11|15950.11|16027.23|15947.23|10
1724698150000|2024-08-26 18:49:10|16027.96|15947.96|16028.45|15948.45|16028.45|15948.45|16027.53|15947.53|9
1724698160000|2024-08-26 18:49:20|16029.2|15949.2|16029.06|15949.06|16029.59|15949.59|16028.96|15948.96|9
1724698170000|2024-08-26 18:49:30|16029.05|15949.05|16028.53|15948.53|16029.74|15949.74|16028.31|15948.31|10
1724698180000|2024-08-26 18:49:40|16028.58|15948.58|16027.47|15947.47|16028.81|15948.81|16027.45|15947.45|10
1724698190000|2024-08-26 18:49:50|16027.52|15947.52|16027.2|15947.2|16027.54|15947.54|16026.51|15946.51|10
1724698200000|2024-08-26 18:50:00|16027.26|15947.26|16026.33|15946.33|16027.81|15947.81|16026.33|15946.33|10
1724698210000|2024-08-26 18:50:10|16026.43|15946.43|16027.14|15947.14|16027.14|15947.14|16026.32|15946.32|10
1724698220000|2024-08-26 18:50:20|16027.94|15947.94|16028.9|15948.9|16028.9|15948.9|16027.94|15947.94|10
1724698230000|2024-08-26 18:50:30|16028.09|15948.09|16030.24|15950.24|16030.24|15950.24|16027.77|15947.77|9
1724698240000|2024-08-26 18:50:40|16030.47|15950.47|16032.29|15952.29|16032.29|15952.29|16030.47|15950.47|10
1724698250000|2024-08-26 18:50:50|16031.31|15951.31|16031.28|15951.28|16031.35|15951.35|16030.65|15950.65|8
1724698260000|2024-08-26 18:51:00|16031.35|15951.35|16036.2|15956.2|16036.2|15956.2|16031.12|15951.12|10
1724698270000|2024-08-26 18:51:10|16036.18|15956.18|16032.46|15952.46|16036.18|15956.18|16032.46|15952.46|10
1724698280000|2024-08-26 18:51:20|16032.36|15952.36|16031.56|15951.56|16032.36|15952.36|16031.41|15951.41|8
1724698290000|2024-08-26 18:51:30|16031.13|15951.13|16028.97|15948.97|16031.13|15951.13|16028.91|15948.91|10
1724698300000|2024-08-26 18:51:40|16028.96|15948.96|16029.46|15949.46|16030.41|15950.41|16028.96|15948.96|10
1724698310000|2024-08-26 18:51:50|16029.61|15949.61|16029.67|15949.67|16029.97|15949.97|16029.48|15949.48|10
1724698320000|2024-08-26 18:52:00|16029.69|15949.69|16030.8|15950.8|16030.8|15950.8|16029.32|15949.32|10
1724698330000|2024-08-26 18:52:10|16030.79|15950.79|16034.76|15954.76|16034.76|15954.76|16030.79|15950.79|9
1724698340000|2024-08-26 18:52:20|16035.54|15955.54|16037.94|15957.94|16037.94|15957.94|16035.54|15955.54|10
1724698350000|2024-08-26 18:52:30|16037.95|15957.95|16038.91|15958.91|16039.04|15959.04|16037.95|15957.95|10
1724698360000|2024-08-26 18:52:40|16039.93|15959.93|16041.17|15961.17|16041.18|15961.18|16039.93|15959.93|9
1724698370000|2024-08-26 18:52:50|16041.45|15961.45|16040.98|15960.98|16041.59|15961.59|16040.98|15960.98|10
1724698380000|2024-08-26 18:53:00|16040.82|15960.82|16040.34|15960.34|16040.82|15960.82|16039.91|15959.91|10
1724698390000|2024-08-26 18:53:10|16040.24|15960.24|16038.41|15958.41|16040.24|15960.24|16038.41|15958.41|10
1724698400000|2024-08-26 18:53:20|16038.37|15958.37|16036.67|15956.67|16038.62|15958.62|16036.67|15956.67|10
1724698410000|2024-08-26 18:53:30|16036.41|15956.41|16032.25|15952.25|16036.41|15956.41|16032.25|15952.25|10
1724698420000|2024-08-26 18:53:40|16032.21|15952.21|16031.44|15951.44|16032.21|15952.21|16031.17|15951.17|10
1724698430000|2024-08-26 18:53:50|16031.49|15951.49|16031.31|15951.31|16031.49|15951.49|16030.7|15950.7|10
1724698440000|2024-08-26 18:54:00|16031.26|15951.26|16030.86|15950.86|16031.4|15951.4|16030.48|15950.48|10
1724698450000|2024-08-26 18:54:10|16031.06|15951.06|16033.34|15953.34|16033.66|15953.66|16031.06|15951.06|10
1724698460000|2024-08-26 18:54:20|16033.46|15953.46|16033.27|15953.27|16033.66|15953.66|16033.23|15953.23|10
1724698470000|2024-08-26 18:54:30|16033.77|15953.77|16032.98|15952.98|16033.77|15953.77|16031.72|15951.72|10
1724698480000|2024-08-26 18:54:40|16033.41|15953.41|16034.86|15954.86|16034.86|15954.86|16033.41|15953.41|10
1724698490000|2024-08-26 18:54:50|16034.92|15954.92|16036.34|15956.34|16036.49|15956.49|16034.92|15954.92|10
1724698500000|2024-08-26 18:55:00|16036.43|15956.43|16037.29|15957.29|16037.29|15957.29|16036.22|15956.22|10
1724698510000|2024-08-26 18:55:10|16037.51|15957.51|16038.74|15958.74|16038.74|15958.74|16037.51|15957.51|10
1724698520000|2024-08-26 18:55:20|16038.75|15958.75|16038.34|15958.34|16039.2|15959.2|16038.34|15958.34|10
1724698530000|2024-08-26 18:55:30|16038.27|15958.27|16036.19|15956.19|16038.27|15958.27|16036.19|15956.19|10
1724698540000|2024-08-26 18:55:40|16036.3|15956.3|16039.17|15959.17|16039.17|15959.17|16036.3|15956.3|10
1724698550000|2024-08-26 18:55:50|16039.45|15959.45|16041.46|15961.46|16041.46|15961.46|16039.45|15959.45|10
1724698560000|2024-08-26 18:56:00|16041.98|15961.98|16041.85|15961.85|16042.16|15962.16|16041.24|15961.24|10
1724698570000|2024-08-26 18:56:10|16041.6|15961.6|16040.67|15960.67|16041.6|15961.6|16040.67|15960.67|8
1724698580000|2024-08-26 18:56:20|16040.66|15960.66|16040.04|15960.04|16040.73|15960.73|16040.04|15960.04|9
1724698590000|2024-08-26 18:56:30|16038.94|15958.94|16038.49|15958.49|16038.94|15958.94|16038.49|15958.49|7
1724698600000|2024-08-26 18:56:40|16038.44|15958.44|16037.52|15957.52|16038.44|15958.44|16037.52|15957.52|9
1724698610000|2024-08-26 18:56:50|16037.69|15957.69|16037.31|15957.31|16037.9|15957.9|16036.78|15956.78|8
1724698620000|2024-08-26 18:57:00|16037.02|15957.02|16035.72|15955.72|16037.32|15957.32|16035.72|15955.72|10
1724698630000|2024-08-26 18:57:10|16035.12|15955.12|16033.85|15953.85|16035.12|15955.12|16033.85|15953.85|9
1724698640000|2024-08-26 18:57:20|16033.81|15953.81|16036.33|15956.33|16036.33|15956.33|16033.81|15953.81|10
1724698650000|2024-08-26 18:57:30|16037.06|15957.06|16037.94|15957.94|16037.94|15957.94|16035.48|15955.48|10
1724698660000|2024-08-26 18:57:40|16038.09|15958.09|16039.18|15959.18|16039.18|15959.18|16038.09|15958.09|9
1724698670000|2024-08-26 18:57:50|16039.3|15959.3|16039.21|15959.21|16039.57|15959.57|16039.19|15959.19|9
1724698680000|2024-08-26 18:58:00|16039.11|15959.11|16039.64|15959.64|16039.64|15959.64|16039.11|15959.11|8
1724698690000|2024-08-26 18:58:10|16039.71|15959.71|16044.13|15964.13|16044.13|15964.13|16039.71|15959.71|10
1724698700000|2024-08-26 18:58:20|16044.1|15964.1|16044.4|15964.4|16045.1|15965.1|16043.91|15963.91|10
1724698710000|2024-08-26 18:58:30|16044.22|15964.22|16042.86|15962.86|16044.54|15964.54|16042.86|15962.86|10
1724698720000|2024-08-26 18:58:40|16042.39|15962.39|16040.45|15960.45|16042.45|15962.45|16040.44|15960.44|8
1724698730000|2024-08-26 18:58:50|16040.44|15960.44|16040.97|15960.97|16040.99|15960.99|16040.44|15960.44|8
1724698740000|2024-08-26 18:59:00|16040.53|15960.53|16040.77|15960.77|16040.77|15960.77|16040.07|15960.07|10
1724698750000|2024-08-26 18:59:10|16040.97|15960.97|16049.23|15969.23|16049.26|15969.26|16040.31|15960.31|10
1724698760000|2024-08-26 18:59:20|16049.24|15969.24|16043.29|15963.29|16050.74|15970.74|16043.29|15963.29|10
1724698770000|2024-08-26 18:59:30|16043.27|15963.27|16041.47|15961.47|16043.27|15963.27|16041.39|15961.39|10
1724698780000|2024-08-26 18:59:40|16041.48|15961.48|16041.86|15961.86|16041.86|15961.86|16041.11|15961.11|7
1724698790000|2024-08-26 18:59:50|16041.91|15961.91|16040.64|15960.64|16041.91|15961.91|16040.64|15960.64|10
1724698800000|2024-08-26 19:00:00|16039.88|15959.88|16038.09|15958.09|16039.88|15959.88|16038.08|15958.08|10
1724698810000|2024-08-26 19:00:10|16038.29|15958.29|16038.96|15958.96|16038.96|15958.96|16038.25|15958.25|10
1724698820000|2024-08-26 19:00:20|16039.02|15959.02|16039|15959|16039.25|15959.25|16038.72|15958.72|10
1724698830000|2024-08-26 19:00:30|16039.09|15959.09|16038.95|15958.95|16039.18|15959.18|16038|15958|10
1724698840000|2024-08-26 19:00:40|16039.43|15959.43|16041.97|15961.97|16041.97|15961.97|16039.43|15959.43|10
1724698850000|2024-08-26 19:00:50|16041.76|15961.76|16043.5|15963.5|16043.8|15963.8|16041.51|15961.51|10
1724698860000|2024-08-26 19:01:00|16043.55|15963.55|16043.13|15963.13|16043.58|15963.58|16042.41|15962.41|10
1724698870000|2024-08-26 19:01:10|16043.19|15963.19|16041.93|15961.93|16043.54|15963.54|16041.81|15961.81|10
1724698880000|2024-08-26 19:01:20|16042.52|15962.52|16043.7|15963.7|16043.7|15963.7|16042.23|15962.23|10
1724698890000|2024-08-26 19:01:30|16044.34|15964.34|16041.83|15961.83|16044.39|15964.39|16041.83|15961.83|10
1724698900000|2024-08-26 19:01:40|16040.74|15960.74|16039.3|15959.3|16040.74|15960.74|16039.09|15959.09|10
1724698910000|2024-08-26 19:01:50|16039.54|15959.54|16037.71|15957.71|16039.95|15959.95|16037.71|15957.71|10
1724698920000|2024-08-26 19:02:00|16037.61|15957.61|16036.36|15956.36|16037.68|15957.68|16036.36|15956.36|9
1724698930000|2024-08-26 19:02:10|16036.07|15956.07|16033.66|15953.66|16036.07|15956.07|16033.66|15953.66|10
1724698940000|2024-08-26 19:02:20|16033.41|15953.41|16030.08|15950.08|16033.41|15953.41|16030.08|15950.08|10
1724698950000|2024-08-26 19:02:30|16029.31|15949.31|16027.1|15947.1|16029.31|15949.31|16027.1|15947.1|10
1724698960000|2024-08-26 19:02:40|16027.35|15947.35|16028.15|15948.15|16028.2|15948.2|16027.35|15947.35|8
1724698970000|2024-08-26 19:02:50|16027.52|15947.52|16026.45|15946.45|16027.52|15947.52|16026.44|15946.44|10
1724698980000|2024-08-26 19:03:00|16026.62|15946.62|16027.55|15947.55|16027.55|15947.55|16026.62|15946.62|10
1724698990000|2024-08-26 19:03:10|16027.71|15947.71|16030.46|15950.46|16030.46|15950.46|16027.71|15947.71|10
1724699000000|2024-08-26 19:03:20|16031.15|15951.15|16038.31|15958.31|16038.31|15958.31|16031.15|15951.15|10
1724699010000|2024-08-26 19:03:30|16038.92|15958.92|16042|15962|16042|15962|16038.92|15958.92|10
1724699020000|2024-08-26 19:03:40|16042.16|15962.16|16043.74|15963.74|16043.74|15963.74|16042.16|15962.16|9
1724699030000|2024-08-26 19:03:50|16043.79|15963.79|16042.51|15962.51|16043.92|15963.92|16042.19|15962.19|10
1724699040000|2024-08-26 19:04:00|16042.69|15962.69|16039.42|15959.42|16042.69|15962.69|16039.42|15959.42|10
1724699050000|2024-08-26 19:04:10|16039.33|15959.33|16039.38|15959.38|16039.38|15959.38|16037.68|15957.68|10
1724699060000|2024-08-26 19:04:20|16039.49|15959.49|16038.42|15958.42|16039.53|15959.53|16038.42|15958.42|10
1724699070000|2024-08-26 19:04:30|16038.24|15958.24|16037.13|15957.13|16038.24|15958.24|16037.1|15957.1|9
1724699080000|2024-08-26 19:04:40|16037.52|15957.52|16033.64|15953.64|16037.52|15957.52|16033.64|15953.64|10
1724699090000|2024-08-26 19:04:50|16033.12|15953.12|16031.08|15951.08|16033.12|15953.12|16031.08|15951.08|10
1724699100000|2024-08-26 19:05:00|16028.53|15948.53|16028.2|15948.2|16028.53|15948.53|16027.17|15947.17|10
1724699110000|2024-08-26 19:05:10|16028.38|15948.38|16020.11|15940.11|16028.38|15948.38|16020.11|15940.11|10
1724699120000|2024-08-26 19:05:20|16019.46|15939.46|16012.76|15932.76|16019.46|15939.46|16012.76|15932.76|10
1724699130000|2024-08-26 19:05:30|16012.41|15932.41|16009.35|15929.35|16012.41|15932.41|16009.35|15929.35|9
1724699140000|2024-08-26 19:05:40|16008.68|15928.68|16005.71|15925.71|16008.68|15928.68|16005.71|15925.71|10
1724699150000|2024-08-26 19:05:50|16006|15926|16005.03|15925.03|16006.12|15926.12|16004.67|15924.67|10
1724699160000|2024-08-26 19:06:00|16005.06|15925.06|16001.47|15921.47|16005.06|15925.06|16001.47|15921.47|10
1724699170000|2024-08-26 19:06:10|16001.49|15921.49|16001.97|15921.97|16001.97|15921.97|16000.86|15920.86|10
1724699180000|2024-08-26 19:06:20|16002.06|15922.06|16002.06|15922.06|16003.65|15923.65|16001.97|15921.97|10
1724699190000|2024-08-26 19:06:30|16001.92|15921.92|16002.46|15922.46|16002.46|15922.46|16001.63|15921.63|10
1724699200000|2024-08-26 19:06:40|16003.2|15923.2|16004.16|15924.16|16004.17|15924.17|16003.07|15923.07|10
1724699210000|2024-08-26 19:06:50|16003.73|15923.73|16002.91|15922.91|16003.86|15923.86|16002.04|15922.04|9
1724699220000|2024-08-26 19:07:00|16003.33|15923.33|16002.92|15922.92|16003.98|15923.98|16002.84|15922.84|9
1724699230000|2024-08-26 19:07:10|16003.29|15923.29|16003.12|15923.12|16003.29|15923.29|16003.01|15923.01|8
1724699240000|2024-08-26 19:07:20|16002.45|15922.45|16001.57|15921.57|16002.59|15922.59|16001.57|15921.57|9
1724699250000|2024-08-26 19:07:30|16001.53|15921.53|15999.13|15919.13|16001.53|15921.53|15999.13|15919.13|10
1724699260000|2024-08-26 19:07:40|15998.73|15918.73|15996.43|15916.43|15998.76|15918.76|15996.43|15916.43|9
1724699270000|2024-08-26 19:07:50|15996.4|15916.4|15995.63|15915.63|15996.4|15916.4|15995.36|15915.36|10
1724699280000|2024-08-26 19:08:00|15995.28|15915.28|15996.06|15916.06|15996.06|15916.06|15994.97|15914.97|10
1724699290000|2024-08-26 19:08:10|15996.15|15916.15|15994.62|15914.62|15996.29|15916.29|15994.62|15914.62|10
1724699300000|2024-08-26 19:08:20|15994.13|15914.13|15993.09|15913.09|15994.13|15914.13|15992.9|15912.9|9
1724699310000|2024-08-26 19:08:30|15992.68|15912.68|15992.94|15912.94|15992.94|15912.94|15992.36|15912.36|9
1724699320000|2024-08-26 19:08:40|15992.81|15912.81|15983.78|15903.78|15993.15|15913.15|15983.67|15903.67|10
1724699330000|2024-08-26 19:08:50|15983.77|15903.77|15985.74|15905.74|15985.74|15905.74|15983.77|15903.77|10
1724699340000|2024-08-26 19:09:00|15985.45|15905.45|15985.87|15905.87|15986.43|15906.43|15985.43|15905.43|10
1724699350000|2024-08-26 19:09:10|15986.22|15906.22|15988.23|15908.23|15988.41|15908.41|15986.22|15906.22|10
1724699360000|2024-08-26 19:09:20|15988.14|15908.14|15988.05|15908.05|15988.32|15908.32|15987.91|15907.91|9
1724699370000|2024-08-26 19:09:30|15988.24|15908.24|15987.29|15907.29|15988.24|15908.24|15987.2|15907.2|10
1724699380000|2024-08-26 19:09:40|15987.18|15907.18|15984.63|15904.63|15987.4|15907.4|15984.63|15904.63|10
1724699390000|2024-08-26 19:09:50|15984.58|15904.58|15984.88|15904.88|15985.19|15905.19|15984.51|15904.51|10
1724699400000|2024-08-26 19:10:00|15985.13|15905.13|15985.01|15905.01|15985.39|15905.39|15984.93|15904.93|9
1724699410000|2024-08-26 19:10:10|15984.93|15904.93|15983.29|15903.29|15984.93|15904.93|15983.29|15903.29|10
1724699420000|2024-08-26 19:10:20|15982.93|15902.93|15986.15|15906.15|15986.15|15906.15|15982.2|15902.2|10
1724699430000|2024-08-26 19:10:30|15985.96|15905.96|15986.1|15906.1|15986.15|15906.15|15985.96|15905.96|9
1724699440000|2024-08-26 19:10:40|15986.41|15906.41|15988.6|15908.6|15988.68|15908.68|15986.41|15906.41|10
1724699450000|2024-08-26 19:10:50|15991.14|15911.14|15991.36|15911.36|15991.85|15911.85|15990.8|15910.8|10
1724699460000|2024-08-26 19:11:00|15991.52|15911.52|15992.64|15912.64|15992.64|15912.64|15991.48|15911.48|10
1724699470000|2024-08-26 19:11:10|15992.84|15912.84|15993.34|15913.34|15993.34|15913.34|15992.55|15912.55|10
1724699480000|2024-08-26 19:11:20|15993.31|15913.31|15993.76|15913.76|15993.76|15913.76|15993.09|15913.09|10
1724699490000|2024-08-26 19:11:30|15993.64|15913.64|15995.92|15915.92|15995.92|15915.92|15993.64|15913.64|10
1724699500000|2024-08-26 19:11:40|15996.1|15916.1|15998.48|15918.48|15998.72|15918.72|15996.1|15916.1|10
1724699510000|2024-08-26 19:11:50|15998.72|15918.72|16000.73|15920.73|16000.73|15920.73|15998.72|15918.72|10
1724699520000|2024-08-26 19:12:00|16000.71|15920.71|16000.67|15920.67|16000.92|15920.92|16000.65|15920.65|10
1724699530000|2024-08-26 19:12:10|16000.48|15920.48|16000.37|15920.37|16000.48|15920.48|15999.89|15919.89|10
1724699540000|2024-08-26 19:12:20|16000.76|15920.76|16003.79|15923.79|16003.79|15923.79|16000.76|15920.76|10
1724699550000|2024-08-26 19:12:30|16003.85|15923.85|16004.34|15924.34|16004.34|15924.34|16003.85|15923.85|10
1724699560000|2024-08-26 19:12:40|16004.76|15924.76|16006.03|15926.03|16006.03|15926.03|16004.76|15924.76|10
1724699570000|2024-08-26 19:12:50|16006.05|15926.05|16005.5|15925.5|16006.06|15926.06|16005.5|15925.5|10
1724699580000|2024-08-26 19:13:00|16005.78|15925.78|16004.28|15924.28|16005.78|15925.78|16004.08|15924.08|10
1724699590000|2024-08-26 19:13:10|16004.63|15924.63|16004.03|15924.03|16004.83|15924.83|16003.97|15923.97|10
1724699600000|2024-08-26 19:13:20|16004.27|15924.27|16004.78|15924.78|16004.78|15924.78|16004.27|15924.27|5
1724699610000|2024-08-26 19:13:30|16004.72|15924.72|16001.61|15921.61|16004.72|15924.72|16001.6|15921.6|10
1724699620000|2024-08-26 19:13:40|16001.56|15921.56|16005.87|15925.87|16006.4|15926.4|16001.48|15921.48|10
1724699630000|2024-08-26 19:13:50|16005.74|15925.74|16005.5|15925.5|16005.74|15925.74|16005.31|15925.31|9
1724699640000|2024-08-26 19:14:00|16005.45|15925.45|16003.89|15923.89|16005.45|15925.45|16003.89|15923.89|8
1724699650000|2024-08-26 19:14:10|16003.81|15923.81|16003.69|15923.69|16003.81|15923.81|16003.52|15923.52|10
1724699660000|2024-08-26 19:14:20|16003.86|15923.86|16004.07|15924.07|16004.13|15924.13|16003.74|15923.74|9
1724699670000|2024-08-26 19:14:30|16003.65|15923.65|16004.12|15924.12|16004.25|15924.25|16003.65|15923.65|10
1724699680000|2024-08-26 19:14:40|16005.28|15925.28|16004.42|15924.42|16005.28|15925.28|16004.33|15924.33|8
1724699690000|2024-08-26 19:14:50|16004.49|15924.49|16004.74|15924.74|16004.76|15924.76|16004.45|15924.45|10
1724699700000|2024-08-26 19:15:00|16005.07|15925.07|16006.69|15926.69|16006.69|15926.69|16004.64|15924.64|8
1724699710000|2024-08-26 19:15:10|16006.73|15926.73|16007.24|15927.24|16007.24|15927.24|16006.62|15926.62|8
1724699720000|2024-08-26 19:15:20|16007.26|15927.26|16008.92|15928.92|16008.92|15928.92|16007.26|15927.26|9
1724699730000|2024-08-26 19:15:30|16008.38|15928.38|16008.27|15928.27|16009.58|15929.58|16008.27|15928.27|9
1724699740000|2024-08-26 19:15:40|16008.22|15928.22|16011.35|15931.35|16011.4|15931.4|16008.22|15928.22|10
1724699750000|2024-08-26 19:15:50|16011.86|15931.86|16011.06|15931.06|16011.86|15931.86|16010.1|15930.1|10
1724699760000|2024-08-26 19:16:00|16011.36|15931.36|16007.22|15927.22|16011.5|15931.5|16007.22|15927.22|10
1724699770000|2024-08-26 19:16:10|16006.13|15926.13|16002.68|15922.68|16012.74|15932.74|16002.68|15922.68|10
1724699780000|2024-08-26 19:16:20|16002.55|15922.55|16000.79|15920.79|16002.55|15922.55|16000.79|15920.79|10
1724699790000|2024-08-26 19:16:30|16000.25|15920.25|15999.27|15919.27|16000.25|15920.25|15999.27|15919.27|10
1724699800000|2024-08-26 19:16:40|15998.93|15918.93|15995.27|15915.27|15998.93|15918.93|15995.27|15915.27|10
1724699810000|2024-08-26 19:16:50|15994.97|15914.97|15988.47|15908.47|15995.19|15915.19|15988.47|15908.47|10
1724699820000|2024-08-26 19:17:00|15988.36|15908.36|15980|15900|15988.36|15908.36|15980|15900|10
1724699830000|2024-08-26 19:17:10|15979.73|15899.73|15979.53|15899.53|15979.73|15899.73|15978.9|15898.9|9
1724699840000|2024-08-26 19:17:20|15979.34|15899.34|15979|15899|15979.38|15899.38|15979|15899|9
1724699850000|2024-08-26 19:17:30|15978.99|15898.99|15977.81|15897.81|15978.99|15898.99|15977.41|15897.41|10
1724699860000|2024-08-26 19:17:40|15978.82|15898.82|15980.5|15900.5|15980.5|15900.5|15978.82|15898.82|10
1724699870000|2024-08-26 19:17:50|15980.84|15900.84|15982.23|15902.23|15982.23|15902.23|15980.73|15900.73|9
1724699880000|2024-08-26 19:18:00|15981.86|15901.86|15982.29|15902.29|15982.29|15902.29|15981.41|15901.41|9
1724699890000|2024-08-26 19:18:10|15982.41|15902.41|15983.49|15903.49|15983.49|15903.49|15982.41|15902.41|10
1724699900000|2024-08-26 19:18:20|15983.5|15903.5|15983.63|15903.63|15983.63|15903.63|15983.49|15903.49|8
1724699910000|2024-08-26 19:18:30|15983.64|15903.64|15983.66|15903.66|15984.15|15904.15|15983.64|15903.64|9
1724699920000|2024-08-26 19:18:40|15983.42|15903.42|15982.83|15902.83|15983.59|15903.59|15982.83|15902.83|8
1724699930000|2024-08-26 19:18:50|15982.9|15902.9|15982.64|15902.64|15983.12|15903.12|15982.57|15902.57|9
1724699940000|2024-08-26 19:19:00|15982.16|15902.16|15982.22|15902.22|15982.22|15902.22|15981.48|15901.48|9
1724699950000|2024-08-26 19:19:10|15982.2|15902.2|15985.06|15905.06|15985.13|15905.13|15981.71|15901.71|10
1724699960000|2024-08-26 19:19:20|15986.04|15906.04|15985.56|15905.56|15986.75|15906.75|15985.56|15905.56|9
1724699970000|2024-08-26 19:19:30|15984.88|15904.88|15985.92|15905.92|15985.92|15905.92|15984.81|15904.81|10
1724699980000|2024-08-26 19:19:40|15985.94|15905.94|15985.03|15905.03|15985.99|15905.99|15985.03|15905.03|10
1724699990000|2024-08-26 19:19:50|15985|15905|15984.76|15904.76|15985.19|15905.19|15984.41|15904.41|9
1724700000000|2024-08-26 19:20:00|15984.83|15904.83|15987.7|15907.7|15987.7|15907.7|15984.83|15904.83|8
1724700010000|2024-08-26 19:20:10|15987.79|15907.79|15991.66|15911.66|15991.66|15911.66|15987.79|15907.79|10
1724700020000|2024-08-26 19:20:20|15992.91|15912.91|15994.17|15914.17|15994.28|15914.28|15992.78|15912.78|8
1724700030000|2024-08-26 19:20:30|15994|15914|15994.86|15914.86|15995.12|15915.12|15994|15914|8
1724700040000|2024-08-26 19:20:40|15994.89|15914.89|15995|15915|15995.05|15915.05|15994.72|15914.72|9
1724700050000|2024-08-26 19:20:50|15994.99|15914.99|15995.59|15915.59|15995.59|15915.59|15994.92|15914.92|6
1724700060000|2024-08-26 19:21:00|15995.84|15915.84|15998.57|15918.57|15998.57|15918.57|15995.77|15915.77|10
1724700070000|2024-08-26 19:21:10|15999.42|15919.42|16001.82|15921.82|16001.82|15921.82|15999.42|15919.42|9
1724700080000|2024-08-26 19:21:20|16001.44|15921.44|16006.32|15926.32|16006.32|15926.32|16001.44|15921.44|10
1724700090000|2024-08-26 19:21:30|16006.96|15926.96|16007.19|15927.19|16007.28|15927.28|16006.58|15926.58|10
1724700100000|2024-08-26 19:21:40|16007.33|15927.33|16012.26|15932.26|16012.26|15932.26|16007.33|15927.33|10
1724700110000|2024-08-26 19:21:50|16012.71|15932.71|16013.34|15933.34|16013.46|15933.46|16012.71|15932.71|10
1724700120000|2024-08-26 19:22:00|16013.6|15933.6|16013.88|15933.88|16013.88|15933.88|16013.27|15933.27|10
1724700130000|2024-08-26 19:22:10|16013.59|15933.59|16010.55|15930.55|16013.59|15933.59|16010.55|15930.55|9
1724700140000|2024-08-26 19:22:20|16010.4|15930.4|16011.6|15931.6|16011.76|15931.76|16010.4|15930.4|9
1724700150000|2024-08-26 19:22:30|16011.53|15931.53|16011.68|15931.68|16011.96|15931.96|16011.53|15931.53|10
1724700160000|2024-08-26 19:22:40|16011.54|15931.54|16011.64|15931.64|16011.68|15931.68|16011.54|15931.54|10
1724700170000|2024-08-26 19:22:50|16011.61|15931.61|16010.97|15930.97|16011.61|15931.61|16010.63|15930.63|9
1724700180000|2024-08-26 19:23:00|16011.21|15931.21|16011.84|15931.84|16011.84|15931.84|16011.21|15931.21|10
1724700190000|2024-08-26 19:23:10|16011.99|15931.99|16014.46|15934.46|16014.51|15934.51|16011.99|15931.99|9
1724700200000|2024-08-26 19:23:20|16014.42|15934.42|16012.48|15932.48|16014.42|15934.42|16012.48|15932.48|10
1724700210000|2024-08-26 19:23:30|16012.45|15932.45|16011.17|15931.17|16012.45|15932.45|16011.17|15931.17|8
1724700220000|2024-08-26 19:23:40|16011.08|15931.08|16010.13|15930.13|16011.46|15931.46|16010.12|15930.12|9
1724700230000|2024-08-26 19:23:50|16010.15|15930.15|16008.26|15928.26|16010.15|15930.15|16008.26|15928.26|10
1724700240000|2024-08-26 19:24:00|16008.35|15928.35|16006.17|15926.17|16008.35|15928.35|16006.14|15926.14|10
1724700250000|2024-08-26 19:24:10|16006.15|15926.15|16003.61|15923.61|16006.15|15926.15|16003.48|15923.48|9
1724700260000|2024-08-26 19:24:20|16003.34|15923.34|15998.44|15918.44|16003.34|15923.34|15998.44|15918.44|10
1724700270000|2024-08-26 19:24:30|15998.33|15918.33|15995.22|15915.22|16004.63|15924.63|15995.22|15915.22|8
1724700280000|2024-08-26 19:24:40|15994.97|15914.97|15990.47|15910.47|15994.97|15914.97|15990.47|15910.47|10
1724700290000|2024-08-26 19:24:50|15989.84|15909.84|15988.4|15908.4|15989.84|15909.84|15988.4|15908.4|9
1724700300000|2024-08-26 19:25:00|15988.35|15908.35|15985.78|15905.78|15988.35|15908.35|15985.78|15905.78|10
1724700310000|2024-08-26 19:25:10|15985.82|15905.82|15983.14|15903.14|15985.82|15905.82|15983.14|15903.14|8
1724700320000|2024-08-26 19:25:20|15983.01|15903.01|15982.31|15902.31|15983.11|15903.11|15982.31|15902.31|10
1724700330000|2024-08-26 19:25:30|15981.66|15901.66|15981.11|15901.11|15982.15|15902.15|15980.91|15900.91|9
1724700340000|2024-08-26 19:25:40|15981.1|15901.1|15979.65|15899.65|15981.1|15901.1|15979.65|15899.65|9
1724700350000|2024-08-26 19:25:50|15979.64|15899.64|15980.08|15900.08|15980.37|15900.37|15979.64|15899.64|10
1724700360000|2024-08-26 19:26:00|15979.72|15899.72|15979.61|15899.61|15979.72|15899.72|15979.01|15899.01|10
1724700370000|2024-08-26 19:26:10|15979.65|15899.65|15980.19|15900.19|15980.54|15900.54|15979.65|15899.65|10
1724700380000|2024-08-26 19:26:20|15980.62|15900.62|15980.76|15900.76|15980.76|15900.76|15980.57|15900.57|10
1724700390000|2024-08-26 19:26:30|15980.61|15900.61|15978.03|15898.03|15980.61|15900.61|15978.03|15898.03|10
1724700400000|2024-08-26 19:26:40|15977.65|15897.65|15975.39|15895.39|15977.76|15897.76|15975.39|15895.39|10
1724700410000|2024-08-26 19:26:50|15975.38|15895.38|15973.69|15893.69|15975.38|15895.38|15973.69|15893.69|9
1724700420000|2024-08-26 19:27:00|15973.25|15893.25|15970.76|15890.76|15973.41|15893.41|15970.76|15890.76|9
1724700430000|2024-08-26 19:27:10|15970.92|15890.92|15970.03|15890.03|15970.92|15890.92|15969.92|15889.92|8
1724700440000|2024-08-26 19:27:20|15969.98|15889.98|15968.48|15888.48|15970.04|15890.04|15968.48|15888.48|10
1724700450000|2024-08-26 19:27:30|15968.59|15888.59|15970.81|15890.81|15970.81|15890.81|15968.59|15888.59|10
1724700460000|2024-08-26 19:27:40|15971.31|15891.31|15972.48|15892.48|15972.89|15892.89|15971.31|15891.31|8
1724700470000|2024-08-26 19:27:50|15972.62|15892.62|15972.99|15892.99|15973.02|15893.02|15972.44|15892.44|8
1724700480000|2024-08-26 19:28:00|15973.92|15893.92|15974.76|15894.76|15974.76|15894.76|15973.58|15893.58|10
1724700490000|2024-08-26 19:28:10|15975.08|15895.08|15974.81|15894.81|15975.15|15895.15|15974.65|15894.65|9
1724700500000|2024-08-26 19:28:20|15974.68|15894.68|15972.53|15892.53|15974.68|15894.68|15972.53|15892.53|8
1724700510000|2024-08-26 19:28:30|15972.56|15892.56|15973.52|15893.52|15973.52|15893.52|15972.38|15892.38|9
1724700520000|2024-08-26 19:28:40|15973.5|15893.5|15971.79|15891.79|15973.5|15893.5|15971.79|15891.79|9
1724700530000|2024-08-26 19:28:50|15971.78|15891.78|15971.55|15891.55|15971.78|15891.78|15970.33|15890.33|10
1724700540000|2024-08-26 19:29:00|15971.56|15891.56|15973.69|15893.69|15973.88|15893.88|15971.46|15891.46|10
1724700550000|2024-08-26 19:29:10|15973.81|15893.81|15973.26|15893.26|15973.82|15893.82|15973.26|15893.26|10
1724700560000|2024-08-26 19:29:20|15973.02|15893.02|15972.51|15892.51|15973.02|15893.02|15972.51|15892.51|9
1724700570000|2024-08-26 19:29:30|15972.49|15892.49|15972.84|15892.84|15972.84|15892.84|15972.49|15892.49|10
1724700580000|2024-08-26 19:29:40|15972.85|15892.85|15971.74|15891.74|15972.85|15892.85|15971.65|15891.65|9
1724700590000|2024-08-26 19:29:50|15971.73|15891.73|15972.31|15892.31|15972.31|15892.31|15971.5|15891.5|9
1724700600000|2024-08-26 19:30:00|15972.2|15892.2|15970.78|15890.78|15972.59|15892.59|15970.71|15890.71|10
1724700610000|2024-08-26 19:30:10|15970.27|15890.27|15966.68|15886.68|15970.27|15890.27|15965.89|15885.89|10
1724700620000|2024-08-26 19:30:20|15967.54|15887.54|15971.45|15891.45|15971.45|15891.45|15967.54|15887.54|10
1724700630000|2024-08-26 19:30:30|15971.65|15891.65|15971.84|15891.84|15971.84|15891.84|15969.98|15889.98|10
1724700640000|2024-08-26 19:30:40|15972.25|15892.25|15971.82|15891.82|15972.31|15892.31|15971.62|15891.62|10
1724700650000|2024-08-26 19:30:50|15972|15892|15973.34|15893.34|15973.34|15893.34|15972|15892|10
1724700660000|2024-08-26 19:31:00|15973.49|15893.49|15976.46|15896.46|15976.97|15896.97|15973.22|15893.22|10
1724700670000|2024-08-26 19:31:10|15976.5|15896.5|15976.26|15896.26|15976.87|15896.87|15976.26|15896.26|10
1724700680000|2024-08-26 19:31:20|15976.69|15896.69|15979.35|15899.35|15979.57|15899.57|15976.69|15896.69|10
1724700690000|2024-08-26 19:31:30|15979.8|15899.8|15980.33|15900.33|15980.33|15900.33|15978.52|15898.52|10
1724700700000|2024-08-26 19:31:40|15981.15|15901.15|15982.17|15902.17|15982.66|15902.66|15981.15|15901.15|9
1724700710000|2024-08-26 19:31:50|15981.53|15901.53|15980.76|15900.76|15981.53|15901.53|15980.05|15900.05|10
1724700720000|2024-08-26 19:32:00|15981.18|15901.18|15983.65|15903.65|15983.65|15903.65|15981.18|15901.18|10
1724700730000|2024-08-26 19:32:10|15983.44|15903.44|15982.38|15902.38|15983.44|15903.44|15981.73|15901.73|10
1724700740000|2024-08-26 19:32:20|15981.19|15901.19|15980.93|15900.93|15981.36|15901.36|15980.21|15900.21|10
1724700750000|2024-08-26 19:32:30|15981.23|15901.23|15979.57|15899.57|15981.51|15901.51|15979.57|15899.57|10
1724700760000|2024-08-26 19:32:40|15979.42|15899.42|15979.36|15899.36|15979.47|15899.47|15979.24|15899.24|7
1724700770000|2024-08-26 19:32:50|15978.92|15898.92|15981.27|15901.27|15981.27|15901.27|15978.67|15898.67|10
1724700780000|2024-08-26 19:33:00|15981.32|15901.32|15983.53|15903.53|15983.58|15903.58|15981.05|15901.05|10
1724700790000|2024-08-26 19:33:10|15983.59|15903.59|15983.14|15903.14|15983.7|15903.7|15983.12|15903.12|9
1724700800000|2024-08-26 19:33:20|15983.62|15903.62|15985.64|15905.64|15985.71|15905.71|15983.62|15903.62|10
1724700810000|2024-08-26 19:33:30|15984.91|15904.91|15982.27|15902.27|15984.91|15904.91|15982.27|15902.27|10
1724700820000|2024-08-26 19:33:40|15982.19|15902.19|15981.64|15901.64|15982.19|15902.19|15981.36|15901.36|8
1724700830000|2024-08-26 19:33:50|15981.61|15901.61|15981.62|15901.62|15981.86|15901.86|15981.61|15901.61|8
1724700840000|2024-08-26 19:34:00|15981.6|15901.6|15983.02|15903.02|15983.02|15903.02|15981.6|15901.6|8
1724700850000|2024-08-26 19:34:10|15983.05|15903.05|15983.19|15903.19|15983.19|15903.19|15982.95|15902.95|9
1724700860000|2024-08-26 19:34:20|15982.83|15902.83|15981.01|15901.01|15982.83|15902.83|15980.36|15900.36|10
1724700870000|2024-08-26 19:34:30|15981.35|15901.35|15981.53|15901.53|15981.81|15901.81|15981.35|15901.35|10
1724700880000|2024-08-26 19:34:40|15981.71|15901.71|15982.21|15902.21|15982.33|15902.33|15981.71|15901.71|10
1724700890000|2024-08-26 19:34:50|15982.23|15902.23|15981.98|15901.98|15982.4|15902.4|15981.98|15901.98|10
1724700900000|2024-08-26 19:35:00|15981.97|15901.97|15983.06|15903.06|15983.21|15903.21|15981.97|15901.97|9
1724700910000|2024-08-26 19:35:10|15982.95|15902.95|15982.36|15902.36|15982.95|15902.95|15982.33|15902.33|10
1724700920000|2024-08-26 19:35:20|15982.56|15902.56|15982.46|15902.46|15982.71|15902.71|15982.34|15902.34|10
1724700930000|2024-08-26 19:35:30|15982.03|15902.03|15982.53|15902.53|15982.65|15902.65|15981.52|15901.52|10
1724700940000|2024-08-26 19:35:40|15983.93|15903.93|15982.55|15902.55|15984.32|15904.32|15982.55|15902.55|10
1724700950000|2024-08-26 19:35:50|15982.49|15902.49|15982.79|15902.79|15982.79|15902.79|15982.37|15902.37|7
1724700960000|2024-08-26 19:36:00|15982.81|15902.81|15982.76|15902.76|15982.98|15902.98|15982.47|15902.47|9
1724700970000|2024-08-26 19:36:10|15982.92|15902.92|15981.74|15901.74|15983.16|15903.16|15981.7|15901.7|10
1724700980000|2024-08-26 19:36:20|15981.76|15901.76|15979.33|15899.33|15981.79|15901.79|15979.33|15899.33|10
1724700990000|2024-08-26 19:36:30|15979.12|15899.12|15979.25|15899.25|15979.3|15899.3|15979.03|15899.03|9
1724701000000|2024-08-26 19:36:40|15979.27|15899.27|15979.68|15899.68|15979.7|15899.7|15979.27|15899.27|7
1724701010000|2024-08-26 19:36:50|15979.93|15899.93|15980.52|15900.52|15980.59|15900.59|15979.93|15899.93|7
1724701020000|2024-08-26 19:37:00|15980.53|15900.53|15979.28|15899.28|15980.53|15900.53|15979.28|15899.28|9
1724701030000|2024-08-26 19:37:10|15979.26|15899.26|15978.1|15898.1|15979.26|15899.26|15978.1|15898.1|9
1724701040000|2024-08-26 19:37:20|15977.64|15897.64|15978.39|15898.39|15978.39|15898.39|15977.42|15897.42|10
1724701050000|2024-08-26 19:37:30|15979.06|15899.06|15980.27|15900.27|15980.27|15900.27|15979.06|15899.06|9
1724701060000|2024-08-26 19:37:40|15979.55|15899.55|15979.71|15899.71|15979.71|15899.71|15978.49|15898.49|10
1724701070000|2024-08-26 19:37:50|15979.92|15899.92|15980.51|15900.51|15980.51|15900.51|15979.92|15899.92|9
1724701080000|2024-08-26 19:38:00|15980.5|15900.5|15980.87|15900.87|15980.87|15900.87|15980.27|15900.27|10
1724701090000|2024-08-26 19:38:10|15980.96|15900.96|15978.62|15898.62|15981.1|15901.1|15978.62|15898.62|9
1724701100000|2024-08-26 19:38:20|15978.43|15898.43|15976.43|15896.43|15978.43|15898.43|15976.36|15896.36|10
1724701110000|2024-08-26 19:38:30|15976.31|15896.31|15976.8|15896.8|15976.87|15896.87|15976.19|15896.19|10
1724701120000|2024-08-26 19:38:40|15976.75|15896.75|15975.86|15895.86|15976.75|15896.75|15975.25|15895.25|10
1724701130000|2024-08-26 19:38:50|15975.85|15895.85|15975.8|15895.8|15975.85|15895.85|15975.52|15895.52|7
1724701140000|2024-08-26 19:39:00|15975.86|15895.86|15976.41|15896.41|15976.45|15896.45|15975.86|15895.86|9
1724701150000|2024-08-26 19:39:10|15976.46|15896.46|15974.18|15894.18|15976.46|15896.46|15974.18|15894.18|10
1724701160000|2024-08-26 19:39:20|15974.13|15894.13|15972.56|15892.56|15974.13|15894.13|15972.56|15892.56|10
1724701170000|2024-08-26 19:39:30|15973.44|15893.44|15972.17|15892.17|15973.75|15893.75|15972.03|15892.03|10
1724701180000|2024-08-26 19:39:40|15972.14|15892.14|15971.91|15891.91|15972.14|15892.14|15971.79|15891.79|8
1724701190000|2024-08-26 19:39:50|15971.87|15891.87|15971.68|15891.68|15972.06|15892.06|15971.67|15891.67|10
1724701200000|2024-08-26 19:40:00|15971.6|15891.6|15971.64|15891.64|15972.53|15892.53|15971.42|15891.42|10
1724701210000|2024-08-26 19:40:10|15971.5|15891.5|15971.38|15891.38|15972.03|15892.03|15970.56|15890.56|10
1724701220000|2024-08-26 19:40:20|15971.45|15891.45|15972.97|15892.97|15972.97|15892.97|15969.77|15889.77|10
1724701230000|2024-08-26 19:40:30|15973.54|15893.54|15973.34|15893.34|15973.89|15893.89|15971.94|15891.94|10
1724701240000|2024-08-26 19:40:40|15973.37|15893.37|15969.9|15889.9|15973.38|15893.38|15969.9|15889.9|10
1724701250000|2024-08-26 19:40:50|15969|15889|15970.04|15890.04|15970.13|15890.13|15969|15889|10
1724701260000|2024-08-26 19:41:00|15969.84|15889.84|15968.61|15888.61|15969.84|15889.84|15968.35|15888.35|10
1724701270000|2024-08-26 19:41:10|15968.57|15888.57|15969.12|15889.12|15969.39|15889.39|15968.39|15888.39|9
1724701280000|2024-08-26 19:41:20|15968.99|15888.99|15966.41|15886.41|15968.99|15888.99|15966.12|15886.12|10
1724701290000|2024-08-26 19:41:30|15966.59|15886.59|15965.64|15885.64|15966.59|15886.59|15965.64|15885.64|10
1724701300000|2024-08-26 19:41:40|15965.16|15885.16|15964.36|15884.36|15965.16|15885.16|15964.36|15884.36|10
1724701310000|2024-08-26 19:41:50|15964.2|15884.2|15964.33|15884.33|15964.33|15884.33|15962.84|15882.84|10
1724701320000|2024-08-26 19:42:00|15964.58|15884.58|15959.69|15879.69|15964.75|15884.75|15959.69|15879.69|10
1724701330000|2024-08-26 19:42:10|15960.26|15880.26|15959.63|15879.63|15960.46|15880.46|15959.63|15879.63|10
1724701340000|2024-08-26 19:42:20|15959.59|15879.59|15957.69|15877.69|15959.62|15879.62|15957.67|15877.67|9
1724701350000|2024-08-26 19:42:30|15957.76|15877.76|15958.76|15878.76|15959.04|15879.04|15957.72|15877.72|10
1724701360000|2024-08-26 19:42:40|15958.57|15878.57|15959.52|15879.52|15959.52|15879.52|15958.48|15878.48|9
1724701370000|2024-08-26 19:42:50|15959.73|15879.73|15961.25|15881.25|15961.55|15881.55|15959.73|15879.73|10
1724701380000|2024-08-26 19:43:00|15961.6|15881.6|15962.19|15882.19|15962.51|15882.51|15961.6|15881.6|10
1724701390000|2024-08-26 19:43:10|15962.1|15882.1|15960.26|15880.26|15962.1|15882.1|15960.17|15880.17|10
1724701400000|2024-08-26 19:43:20|15960.76|15880.76|15959.27|15879.27|15960.76|15880.76|15959.19|15879.19|9
1724701410000|2024-08-26 19:43:30|15958.61|15878.61|15959.73|15879.73|15959.73|15879.73|15958.21|15878.21|10
1724701420000|2024-08-26 19:43:40|15959.91|15879.91|15959.48|15879.48|15960.07|15880.07|15959.48|15879.48|10
1724701430000|2024-08-26 19:43:50|15959.54|15879.54|15956.58|15876.58|15959.59|15879.59|15956.58|15876.58|10
1724701440000|2024-08-26 19:44:00|15956.23|15876.23|15955.85|15875.85|15956.23|15876.23|15955.48|15875.48|9
1724701450000|2024-08-26 19:44:10|15955.5|15875.5|15955.11|15875.11|15955.87|15875.87|15955.11|15875.11|10
1724701460000|2024-08-26 19:44:20|15954.52|15874.52|15953.02|15873.02|15954.61|15874.61|15953.02|15873.02|10
1724701470000|2024-08-26 19:44:30|15952.65|15872.65|15953.32|15873.32|15953.32|15873.32|15951.88|15871.88|10
1724701480000|2024-08-26 19:44:40|15953.49|15873.49|15952.41|15872.41|15953.68|15873.68|15952.24|15872.24|10
1724701490000|2024-08-26 19:44:50|15952.65|15872.65|15952.04|15872.04|15952.65|15872.65|15951.98|15871.98|10
1724701500000|2024-08-26 19:45:00|15952.08|15872.08|15951.38|15871.38|15952.34|15872.34|15951.38|15871.38|10
1724701510000|2024-08-26 19:45:10|15950.66|15870.66|15950.19|15870.19|15950.66|15870.66|15949.93|15869.93|10
1724701520000|2024-08-26 19:45:20|15950.07|15870.07|15948.78|15868.78|15950.07|15870.07|15948.78|15868.78|10
1724701530000|2024-08-26 19:45:30|15948.73|15868.73|15947.7|15867.7|15948.73|15868.73|15947.27|15867.27|10
1724701540000|2024-08-26 19:45:40|15947.93|15867.93|15948.89|15868.89|15949.12|15869.12|15947.93|15867.93|10
1724701550000|2024-08-26 19:45:50|15949.08|15869.08|15951.61|15871.61|15951.61|15871.61|15949.08|15869.08|10
1724701560000|2024-08-26 19:46:00|15952.11|15872.11|15952.67|15872.67|15952.79|15872.79|15952.11|15872.11|9
1724701570000|2024-08-26 19:46:10|15952.69|15872.69|15949.33|15869.33|15952.69|15872.69|15949.33|15869.33|10
1724701580000|2024-08-26 19:46:20|15949.2|15869.2|15948.35|15868.35|15949.42|15869.42|15948.28|15868.28|10
1724701590000|2024-08-26 19:46:30|15948.42|15868.42|15949.17|15869.17|15949.17|15869.17|15948.42|15868.42|10
1724701600000|2024-08-26 19:46:40|15949.26|15869.26|15948.69|15868.69|15949.79|15869.79|15948.69|15868.69|10
1724701610000|2024-08-26 19:46:50|15948.32|15868.32|15946.49|15866.49|15948.32|15868.32|15946.1|15866.1|8
1724701620000|2024-08-26 19:47:00|15946.48|15866.48|15947.39|15867.39|15947.39|15867.39|15946.02|15866.02|10
1724701630000|2024-08-26 19:47:10|15947.18|15867.18|15943.08|15863.08|15947.18|15867.18|15943|15863|9
1724701640000|2024-08-26 19:47:20|15942.88|15862.88|15942.26|15862.26|15943.17|15863.17|15941.61|15861.61|8
1724701650000|2024-08-26 19:47:30|15942.53|15862.53|15943.08|15863.08|15943.9|15863.9|15942.43|15862.43|10
1724701660000|2024-08-26 19:47:40|15943.49|15863.49|15942.36|15862.36|15943.49|15863.49|15942.36|15862.36|10
1724701670000|2024-08-26 19:47:50|15941.35|15861.35|15940.95|15860.95|15941.35|15861.35|15940.68|15860.68|10
1724701680000|2024-08-26 19:48:00|15940.74|15860.74|15942.18|15862.18|15942.41|15862.41|15940.74|15860.74|9
1724701690000|2024-08-26 19:48:10|15941.91|15861.91|15940.32|15860.32|15941.91|15861.91|15940.32|15860.32|10
1724701700000|2024-08-26 19:48:20|15940.6|15860.6|15941.11|15861.11|15941.11|15861.11|15940.6|15860.6|8
1724701710000|2024-08-26 19:48:30|15940.92|15860.92|15940.56|15860.56|15941.19|15861.19|15940.56|15860.56|10
1724701720000|2024-08-26 19:48:40|15940.22|15860.22|15941.08|15861.08|15941.08|15861.08|15940.22|15860.22|8
1724701730000|2024-08-26 19:48:50|15941.03|15861.03|15940.43|15860.43|15942.4|15862.4|15940.43|15860.43|10
1724701740000|2024-08-26 19:49:00|15940.47|15860.47|15940.17|15860.17|15940.47|15860.47|15939.89|15859.89|9
1724701750000|2024-08-26 19:49:10|15940.23|15860.23|15941.87|15861.87|15941.87|15861.87|15940.23|15860.23|10
1724701760000|2024-08-26 19:49:20|15941.97|15861.97|15942.64|15862.64|15942.64|15862.64|15941.91|15861.91|10
1724701770000|2024-08-26 19:49:30|15942.53|15862.53|15943.8|15863.8|15944.02|15864.02|15942.53|15862.53|10
1724701780000|2024-08-26 19:49:40|15943.81|15863.81|15942.29|15862.29|15943.9|15863.9|15942.29|15862.29|10
1724701790000|2024-08-26 19:49:50|15942|15862|15940.29|15860.29|15942.01|15862.01|15940.29|15860.29|10
1724701800000|2024-08-26 19:50:00|15940.26|15860.26|15940.55|15860.55|15941|15861|15940.26|15860.26|9
1724701810000|2024-08-26 19:50:10|15941.73|15861.73|15944.73|15864.73|15944.78|15864.78|15941.73|15861.73|10
1724701820000|2024-08-26 19:50:20|15944.72|15864.72|15948.19|15868.19|15948.19|15868.19|15944.72|15864.72|10
1724701830000|2024-08-26 19:50:30|15947.72|15867.72|15948.43|15868.43|15948.84|15868.84|15947.4|15867.4|10
1724701840000|2024-08-26 19:50:40|15948.28|15868.28|15947.9|15867.9|15948.47|15868.47|15947.9|15867.9|9
1724701850000|2024-08-26 19:50:50|15948.27|15868.27|15946.47|15866.47|15948.27|15868.27|15946.47|15866.47|9
1724701860000|2024-08-26 19:51:00|15946.73|15866.73|15947.29|15867.29|15947.31|15867.31|15946.21|15866.21|10
1724701870000|2024-08-26 19:51:10|15947.8|15867.8|15946.93|15866.93|15947.85|15867.85|15946.93|15866.93|9
1724701880000|2024-08-26 19:51:20|15947.5|15867.5|15946.91|15866.91|15948.62|15868.62|15946.84|15866.84|10
1724701890000|2024-08-26 19:51:30|15946.99|15866.99|15944.86|15864.86|15946.99|15866.99|15944.86|15864.86|9
1724701900000|2024-08-26 19:51:40|15945.19|15865.19|15945.5|15865.5|15945.87|15865.87|15945.18|15865.18|10
1724701910000|2024-08-26 19:51:50|15945.3|15865.3|15944.09|15864.09|15945.3|15865.3|15944.09|15864.09|9
1724701920000|2024-08-26 19:52:00|15944.31|15864.31|15944.47|15864.47|15944.54|15864.54|15943.73|15863.73|10
1724701930000|2024-08-26 19:52:10|15944.3|15864.3|15946.08|15866.08|15946.08|15866.08|15944.3|15864.3|9
1724701940000|2024-08-26 19:52:20|15945.87|15865.87|15946.57|15866.57|15946.57|15866.57|15944.88|15864.88|9
1724701950000|2024-08-26 19:52:30|15946.62|15866.62|15947.05|15867.05|15947.05|15867.05|15946.29|15866.29|8
1724701960000|2024-08-26 19:52:40|15947.15|15867.15|15947.76|15867.76|15947.96|15867.96|15947.15|15867.15|9
1724701970000|2024-08-26 19:52:50|15947.85|15867.85|15949.82|15869.82|15949.82|15869.82|15947.85|15867.85|9
1724701980000|2024-08-26 19:53:00|15950|15870|15952.94|15872.94|15952.94|15872.94|15950|15870|10
1724701990000|2024-08-26 19:53:10|15953.07|15873.07|15955.92|15875.92|15955.92|15875.92|15953.07|15873.07|10
1724702000000|2024-08-26 19:53:20|15955.91|15875.91|15955.85|15875.85|15956.41|15876.41|15955.63|15875.63|9
1724702010000|2024-08-26 19:53:30|15955.77|15875.77|15956.38|15876.38|15956.38|15876.38|15955.67|15875.67|10
1724702020000|2024-08-26 19:53:40|15956.88|15876.88|15954.87|15874.87|15956.88|15876.88|15954.87|15874.87|8
1724702030000|2024-08-26 19:53:50|15954.82|15874.82|15955.51|15875.51|15956.86|15876.86|15954.7|15874.7|10
1724702040000|2024-08-26 19:54:00|15955.38|15875.38|15955.32|15875.32|15955.38|15875.38|15954.42|15874.42|10
1724702050000|2024-08-26 19:54:10|15955.31|15875.31|15954.1|15874.1|15955.31|15875.31|15954.02|15874.02|10
1724702060000|2024-08-26 19:54:20|15954.05|15874.05|15952.67|15872.67|15954.28|15874.28|15952.67|15872.67|9
1724702070000|2024-08-26 19:54:30|15952.51|15872.51|15950.09|15870.09|15952.51|15872.51|15950.09|15870.09|10
1724702080000|2024-08-26 19:54:40|15949.96|15869.96|15944.7|15864.7|15949.96|15869.96|15944.7|15864.7|10
1724702090000|2024-08-26 19:54:50|15944.33|15864.33|15941.79|15861.79|15944.33|15864.33|15941.79|15861.79|10
1724702100000|2024-08-26 19:55:00|15941.8|15861.8|15940.15|15860.15|15941.8|15861.8|15940.15|15860.15|10
1724702110000|2024-08-26 19:55:10|15940.12|15860.12|15939.11|15859.11|15940.51|15860.51|15939|15859|10
1724702120000|2024-08-26 19:55:20|15939.22|15859.22|15937.66|15857.66|15939.44|15859.44|15937.66|15857.66|10
1724702130000|2024-08-26 19:55:30|15937.23|15857.23|15934.04|15854.04|15937.23|15857.23|15934.04|15854.04|10
1724702140000|2024-08-26 19:55:40|15933|15853|15931.69|15851.69|15933|15853|15931.69|15851.69|10
1724702150000|2024-08-26 19:55:50|15931.57|15851.57|15930.48|15850.48|15931.57|15851.57|15930.38|15850.38|8
1724702160000|2024-08-26 19:56:00|15930.28|15850.28|15929.82|15849.82|15930.28|15850.28|15929.22|15849.22|10
1724702170000|2024-08-26 19:56:10|15930.16|15850.16|15929.61|15849.61|15930.23|15850.23|15929.61|15849.61|10
1724702180000|2024-08-26 19:56:20|15929.4|15849.4|15926.96|15846.96|15929.55|15849.55|15926.96|15846.96|10
1724702190000|2024-08-26 19:56:30|15926.98|15846.98|15928.49|15848.49|15928.55|15848.55|15926.37|15846.37|10
1724702200000|2024-08-26 19:56:40|15928.12|15848.12|15926.53|15846.53|15928.15|15848.15|15926.53|15846.53|8
1724702210000|2024-08-26 19:56:50|15926.4|15846.4|15925.49|15845.49|15926.4|15846.4|15925.14|15845.14|10
1724702220000|2024-08-26 19:57:00|15925.56|15845.56|15927.34|15847.34|15928.07|15848.07|15925.49|15845.49|9
1724702230000|2024-08-26 19:57:10|15927.42|15847.42|15928.6|15848.6|15929.6|15849.6|15927.42|15847.42|9
1724702240000|2024-08-26 19:57:20|15928.36|15848.36|15929.84|15849.84|15929.84|15849.84|15928.13|15848.13|10
1724702250000|2024-08-26 19:57:30|15929.89|15849.89|15930.59|15850.59|15930.59|15850.59|15929.89|15849.89|9
1724702260000|2024-08-26 19:57:40|15930.9|15850.9|15931.95|15851.95|15931.95|15851.95|15930.87|15850.87|9
1724702270000|2024-08-26 19:57:50|15931.99|15851.99|15931.83|15851.83|15931.99|15851.99|15931.78|15851.78|10
1724702280000|2024-08-26 19:58:00|15931.7|15851.7|15931.75|15851.75|15931.92|15851.92|15931.52|15851.52|10
1724702290000|2024-08-26 19:58:10|15931.22|15851.22|15928.58|15848.58|15931.22|15851.22|15928.58|15848.58|9
1724702300000|2024-08-26 19:58:20|15928.31|15848.31|15927.87|15847.87|15928.31|15848.31|15927.23|15847.23|10
1724702310000|2024-08-26 19:58:30|15927.74|15847.74|15926.62|15846.62|15927.86|15847.86|15926.62|15846.62|8
1724702320000|2024-08-26 19:58:40|15926.66|15846.66|15926.85|15846.85|15926.85|15846.85|15926.3|15846.3|9
1724702330000|2024-08-26 19:58:50|15926.98|15846.98|15928.26|15848.26|15928.26|15848.26|15926.71|15846.71|10
1724702340000|2024-08-26 19:59:00|15928.36|15848.36|15928.86|15848.86|15929.17|15849.17|15928.36|15848.36|10
1724702350000|2024-08-26 19:59:10|15928.63|15848.63|15928.72|15848.72|15929.21|15849.21|15928.27|15848.27|10
1724702360000|2024-08-26 19:59:20|15928.78|15848.78|15927.41|15847.41|15928.78|15848.78|15927.41|15847.41|10
1724702370000|2024-08-26 19:59:30|15927.33|15847.33|15926.27|15846.27|15927.33|15847.33|15926.06|15846.06|10
1724702380000|2024-08-26 19:59:40|15926.17|15846.17|15926.42|15846.42|15926.42|15846.42|15924.88|15844.88|10
1724702390000|2024-08-26 19:59:50|15927.03|15847.03|15931.09|15851.09|15931.09|15851.09|15927.03|15847.03|10
1724702400000|2024-08-26 20:00:00|15931.2|15851.2|15930.96|15850.96|15932.19|15852.19|15930.96|15850.96|10
1724702410000|2024-08-26 20:00:10|15930.8|15850.8|15934.31|15854.31|15934.31|15854.31|15930.8|15850.8|10
1724702420000|2024-08-26 20:00:20|15934.22|15854.22|15933.11|15853.11|15934.61|15854.61|15932.97|15852.97|10
1724702430000|2024-08-26 20:00:30|15933.08|15853.08|15933|15853|15933.08|15853.08|15932.77|15852.77|9
1724702440000|2024-08-26 20:00:40|15933.48|15853.48|15934.43|15854.43|15934.69|15854.69|15933.27|15853.27|9
1724702450000|2024-08-26 20:00:50|15934.38|15854.38|15933.66|15853.66|15934.38|15854.38|15933.32|15853.32|10
1724702460000|2024-08-26 20:01:00|15933.56|15853.56|15933.93|15853.93|15933.93|15853.93|15933.51|15853.51|8
1724702470000|2024-08-26 20:01:10|15934.2|15854.2|15935.11|15855.11|15935.2|15855.2|15934.2|15854.2|9
1724702480000|2024-08-26 20:01:20|15935.15|15855.15|15935.77|15855.77|15935.77|15855.77|15935.15|15855.15|10
1724702490000|2024-08-26 20:01:30|15935.78|15855.78|15933.06|15853.06|15935.85|15855.85|15933.06|15853.06|10
1724702500000|2024-08-26 20:01:40|15932.78|15852.78|15931.28|15851.28|15932.78|15852.78|15931.28|15851.28|10
1724702510000|2024-08-26 20:01:50|15931.25|15851.25|15933.44|15853.44|15933.44|15853.44|15931.24|15851.24|10
1724702520000|2024-08-26 20:02:00|15933.47|15853.47|15933.32|15853.32|15933.47|15853.47|15933.18|15853.18|10
1724702530000|2024-08-26 20:02:10|15933.68|15853.68|15933.55|15853.55|15933.73|15853.73|15933.47|15853.47|9
1724702540000|2024-08-26 20:02:20|15933.58|15853.58|15934.94|15854.94|15934.95|15854.95|15933.58|15853.58|9
1724702550000|2024-08-26 20:02:30|15934.96|15854.96|15935.03|15855.03|15935.3|15855.3|15934.21|15854.21|9
1724702560000|2024-08-26 20:02:40|15935.14|15855.14|15938.6|15858.6|15938.6|15858.6|15935.06|15855.06|10
1724702570000|2024-08-26 20:02:50|15938.53|15858.53|15933.62|15853.62|15938.63|15858.63|15933.62|15853.62|10
1724702580000|2024-08-26 20:03:00|15933.45|15853.45|15931.63|15851.63|15933.52|15853.52|15931.63|15851.63|10
1724702590000|2024-08-26 20:03:10|15931.54|15851.54|15930.65|15850.65|15931.54|15851.54|15930.65|15850.65|8
1724702600000|2024-08-26 20:03:20|15930.64|15850.64|15929.89|15849.89|15930.64|15850.64|15929.89|15849.89|10
1724702610000|2024-08-26 20:03:30|15929.86|15849.86|15928.79|15848.79|15929.86|15849.86|15928.58|15848.58|10
1724702620000|2024-08-26 20:03:40|15928.96|15848.96|15928.59|15848.59|15928.97|15848.97|15928.49|15848.49|9
1724702630000|2024-08-26 20:03:50|15928.57|15848.57|15926.78|15846.78|15928.57|15848.57|15926.78|15846.78|10
1724702640000|2024-08-26 20:04:00|15927.89|15847.89|15932.03|15852.03|15932.03|15852.03|15927.89|15847.89|10
1724702650000|2024-08-26 20:04:10|15932.13|15852.13|15931.36|15851.36|15932.43|15852.43|15931.36|15851.36|9
1724702660000|2024-08-26 20:04:20|15931.37|15851.37|15930.9|15850.9|15931.37|15851.37|15930.9|15850.9|9
1724702670000|2024-08-26 20:04:30|15930.8|15850.8|15935.99|15855.99|15936.26|15856.26|15930.8|15850.8|10
1724702680000|2024-08-26 20:04:40|15936.45|15856.45|15935.95|15855.95|15936.6|15856.6|15935.78|15855.78|9
1724702690000|2024-08-26 20:04:50|15935.75|15855.75|15936.95|15856.95|15936.95|15856.95|15935.72|15855.72|10
1724702700000|2024-08-26 20:05:00|15936.94|15856.94|15941.19|15861.19|15941.19|15861.19|15936.94|15856.94|10
1724702710000|2024-08-26 20:05:10|15941.17|15861.17|15943.08|15863.08|15943.1|15863.1|15941.17|15861.17|10
1724702720000|2024-08-26 20:05:20|15942.71|15862.71|15942.8|15862.8|15942.96|15862.96|15942.67|15862.67|9
1724702730000|2024-08-26 20:05:30|15942.79|15862.79|15942.26|15862.26|15942.83|15862.83|15940.96|15860.96|10
1724702740000|2024-08-26 20:05:40|15942.19|15862.19|15942.08|15862.08|15942.43|15862.43|15942.03|15862.03|10
1724702750000|2024-08-26 20:05:50|15941.94|15861.94|15939.17|15859.17|15941.94|15861.94|15939.17|15859.17|10
1724702760000|2024-08-26 20:06:00|15939.08|15859.08|15938.13|15858.13|15939.08|15859.08|15938.12|15858.12|10
1724702770000|2024-08-26 20:06:10|15938.17|15858.17|15936.47|15856.47|15938.17|15858.17|15936.47|15856.47|10
1724702780000|2024-08-26 20:06:20|15934.51|15854.51|15935.45|15855.45|15935.45|15855.45|15934.06|15854.06|10
1724702790000|2024-08-26 20:06:30|15935.48|15855.48|15935.83|15855.83|15935.86|15855.86|15935.48|15855.48|7
1724702800000|2024-08-26 20:06:40|15935.92|15855.92|15937.47|15857.47|15937.47|15857.47|15935.81|15855.81|10
1724702810000|2024-08-26 20:06:50|15937.36|15857.36|15937.56|15857.56|15937.56|15857.56|15937.03|15857.03|10
1724702820000|2024-08-26 20:07:00|15937.67|15857.67|15934.96|15854.96|15937.81|15857.81|15934.96|15854.96|10
1724702830000|2024-08-26 20:07:10|15934.52|15854.52|15931.39|15851.39|15934.52|15854.52|15931.39|15851.39|10
1724702840000|2024-08-26 20:07:20|15931.45|15851.45|15930.26|15850.26|15931.45|15851.45|15930.26|15850.26|10
1724702850000|2024-08-26 20:07:30|15930.17|15850.17|15925.89|15845.89|15930.19|15850.19|15925.89|15845.89|10
1724702860000|2024-08-26 20:07:40|15926|15846|15925.88|15845.88|15926.36|15846.36|15925.88|15845.88|8
1724702870000|2024-08-26 20:07:50|15926.02|15846.02|15926.53|15846.53|15926.53|15846.53|15926.02|15846.02|10
1724702880000|2024-08-26 20:08:00|15925.49|15845.49|15924.33|15844.33|15925.49|15845.49|15924.33|15844.33|10
1724702890000|2024-08-26 20:08:10|15924.34|15844.34|15921.56|15841.56|15924.34|15844.34|15921.56|15841.56|10
1724702900000|2024-08-26 20:08:20|15921.29|15841.29|15920.52|15840.52|15921.29|15841.29|15920.43|15840.43|10
1724702910000|2024-08-26 20:08:30|15920.7|15840.7|15919.98|15839.98|15920.96|15840.96|15919.98|15839.98|10
1724702920000|2024-08-26 20:08:40|15919.96|15839.96|15911.39|15831.39|15919.96|15839.96|15911.39|15831.39|10
1724702930000|2024-08-26 20:08:50|15911.98|15831.98|15908.88|15828.88|15911.98|15831.98|15908.45|15828.45|10
1724702940000|2024-08-26 20:09:00|15908.56|15828.56|15903.85|15823.85|15908.56|15828.56|15903.85|15823.85|10
1724702950000|2024-08-26 20:09:10|15903.55|15823.55|15906.91|15826.91|15906.91|15826.91|15903.55|15823.55|10
1724702960000|2024-08-26 20:09:20|15907.24|15827.24|15909.73|15829.73|15909.73|15829.73|15907.24|15827.24|10
1724702970000|2024-08-26 20:09:30|15909.77|15829.77|15910.77|15830.77|15910.77|15830.77|15909.73|15829.73|10
1724702980000|2024-08-26 20:09:40|15910.72|15830.72|15910.14|15830.14|15911.16|15831.16|15910.14|15830.14|9
1724702990000|2024-08-26 20:09:50|15910.48|15830.48|15909.47|15829.47|15910.48|15830.48|15909.08|15829.08|10
1724703000000|2024-08-26 20:10:00|15909.45|15829.45|15910.86|15830.86|15911.09|15831.09|15909.45|15829.45|9
1724703010000|2024-08-26 20:10:10|15910.73|15830.73|15912.08|15832.08|15912.08|15832.08|15910.51|15830.51|10
1724703020000|2024-08-26 20:10:20|15912.18|15832.18|15912.64|15832.64|15912.7|15832.7|15912.18|15832.18|8
1724703030000|2024-08-26 20:10:30|15913.1|15833.1|15914.06|15834.06|15914.06|15834.06|15913.1|15833.1|10
1724703040000|2024-08-26 20:10:40|15914.83|15834.83|15915.62|15835.62|15915.62|15835.62|15914.8|15834.8|9
1724703050000|2024-08-26 20:10:50|15915.64|15835.64|15916.91|15836.91|15916.91|15836.91|15915.64|15835.64|10
1724703060000|2024-08-26 20:11:00|15917.08|15837.08|15914|15834|15917.52|15837.52|15914|15834|10
1724703070000|2024-08-26 20:11:10|15913.42|15833.42|15912.14|15832.14|15913.42|15833.42|15912.14|15832.14|10
1724703080000|2024-08-26 20:11:20|15909.8|15829.8|15907.45|15827.45|15909.8|15829.8|15907.45|15827.45|9
1724703090000|2024-08-26 20:11:30|15907.34|15827.34|15906.52|15826.52|15907.34|15827.34|15906.52|15826.52|10
1724703100000|2024-08-26 20:11:40|15906.53|15826.53|15907.27|15827.27|15907.27|15827.27|15905.95|15825.95|9
1724703110000|2024-08-26 20:11:50|15907.37|15827.37|15905.64|15825.64|15907.56|15827.56|15905.37|15825.37|9
1724703120000|2024-08-26 20:12:00|15906.25|15826.25|15904.38|15824.38|15906.5|15826.5|15904.38|15824.38|10
1724703130000|2024-08-26 20:12:10|15904.15|15824.15|15904.21|15824.21|15904.26|15824.26|15903.52|15823.52|9
1724703140000|2024-08-26 20:12:20|15904.59|15824.59|15905.12|15825.12|15905.12|15825.12|15904.54|15824.54|10
1724703150000|2024-08-26 20:12:30|15905.4|15825.4|15906.68|15826.68|15907.03|15827.03|15905.36|15825.36|9
1724703160000|2024-08-26 20:12:40|15906.34|15826.34|15903.97|15823.97|15906.34|15826.34|15903.97|15823.97|9
1724703170000|2024-08-26 20:12:50|15903.61|15823.61|15904.25|15824.25|15904.42|15824.42|15903.07|15823.07|10
1724703180000|2024-08-26 20:13:00|15904.21|15824.21|15906.23|15826.23|15906.79|15826.79|15904.12|15824.12|9
1724703190000|2024-08-26 20:13:10|15906.42|15826.42|15905.37|15825.37|15906.46|15826.46|15905.37|15825.37|10
1724703200000|2024-08-26 20:13:20|15905.34|15825.34|15906.8|15826.8|15906.93|15826.93|15905.33|15825.33|9
1724703210000|2024-08-26 20:13:30|15906.78|15826.78|15904.54|15824.54|15906.78|15826.78|15904.54|15824.54|9
1724703220000|2024-08-26 20:13:40|15904.37|15824.37|15903.58|15823.58|15904.37|15824.37|15903.58|15823.58|10
1724703230000|2024-08-26 20:13:50|15903.56|15823.56|15902.56|15822.56|15903.56|15823.56|15902.56|15822.56|8
1724703240000|2024-08-26 20:14:00|15902.37|15822.37|15902.42|15822.42|15902.43|15822.43|15901.98|15821.98|10
1724703250000|2024-08-26 20:14:10|15902.43|15822.43|15900.83|15820.83|15902.43|15822.43|15900.2|15820.2|10
1724703260000|2024-08-26 20:14:20|15900.63|15820.63|15900.12|15820.12|15900.78|15820.78|15900.12|15820.12|10
1724703270000|2024-08-26 20:14:30|15900.08|15820.08|15902.39|15822.39|15902.89|15822.89|15900.05|15820.05|10
1724703280000|2024-08-26 20:14:40|15901.8|15821.8|15902.13|15822.13|15902.13|15822.13|15901.41|15821.41|10
1724703290000|2024-08-26 20:14:50|15902.02|15822.02|15901.97|15821.97|15902.14|15822.14|15901.9|15821.9|9
1724703300000|2024-08-26 20:15:00|15901.84|15821.84|15899.09|15819.09|15901.84|15821.84|15899.09|15819.09|10
1724703310000|2024-08-26 20:15:10|15898.05|15818.05|15896.64|15816.64|15898.05|15818.05|15896.61|15816.61|10
1724703320000|2024-08-26 20:15:20|15896.46|15816.46|15896.26|15816.26|15896.55|15816.55|15896.26|15816.26|8
1724703330000|2024-08-26 20:15:30|15895.94|15815.94|15894.23|15814.23|15895.94|15815.94|15894.23|15814.23|10
1724703340000|2024-08-26 20:15:40|15894.22|15814.22|15897.45|15817.45|15897.45|15817.45|15894.22|15814.22|10
1724703350000|2024-08-26 20:15:50|15897.5|15817.5|15900.8|15820.8|15900.8|15820.8|15897.5|15817.5|10
1724703360000|2024-08-26 20:16:00|15900.87|15820.87|15903.45|15823.45|15903.45|15823.45|15899.5|15819.5|10
1724703370000|2024-08-26 20:16:10|15904.97|15824.97|15911.47|15831.47|15911.47|15831.47|15904.97|15824.97|10
1724703380000|2024-08-26 20:16:20|15911.69|15831.69|15914.03|15834.03|15914.03|15834.03|15911.69|15831.69|10
1724703390000|2024-08-26 20:16:30|15914.19|15834.19|15918.08|15838.08|15918.08|15838.08|15914.19|15834.19|10
1724703400000|2024-08-26 20:16:40|15919.34|15839.34|15921.45|15841.45|15921.45|15841.45|15918.86|15838.86|10
1724703410000|2024-08-26 20:16:50|15921.75|15841.75|15923.98|15843.98|15924.77|15844.77|15921.75|15841.75|8
1724703420000|2024-08-26 20:17:00|15923.97|15843.97|15928.08|15848.08|15928.08|15848.08|15923.97|15843.97|9
1724703430000|2024-08-26 20:17:10|15927.85|15847.85|15925.92|15845.92|15927.85|15847.85|15925.43|15845.43|10
1724703440000|2024-08-26 20:17:20|15925.79|15845.79|15924.41|15844.41|15925.79|15845.79|15924.28|15844.28|10
1724703450000|2024-08-26 20:17:30|15924.06|15844.06|15917.8|15837.8|15924.27|15844.27|15917.8|15837.8|10
1724703460000|2024-08-26 20:17:40|15918.75|15838.75|15916.43|15836.43|15918.75|15838.75|15916.43|15836.43|10
1724703470000|2024-08-26 20:17:50|15916.81|15836.81|15912.86|15832.86|15916.81|15836.81|15912.86|15832.86|10
1724703480000|2024-08-26 20:18:00|15913.06|15833.06|15906.16|15826.16|15913.06|15833.06|15906.16|15826.16|10
1724703490000|2024-08-26 20:18:10|15905.73|15825.73|15903.4|15823.4|15905.73|15825.73|15903.09|15823.09|10
1724703500000|2024-08-26 20:18:20|15903.57|15823.57|15902.21|15822.21|15903.65|15823.65|15902.21|15822.21|7
1724703510000|2024-08-26 20:18:30|15902.3|15822.3|15902.2|15822.2|15902.71|15822.71|15901.85|15821.85|10
1724703520000|2024-08-26 20:18:40|15902.04|15822.04|15905.32|15825.32|15905.32|15825.32|15902.04|15822.04|10
1724703530000|2024-08-26 20:18:50|15905.42|15825.42|15905.69|15825.69|15905.69|15825.69|15905.42|15825.42|10
1724703540000|2024-08-26 20:19:00|15905.98|15825.98|15906.44|15826.44|15906.44|15826.44|15905.98|15825.98|10
1724703550000|2024-08-26 20:19:10|15908.92|15828.92|15912.17|15832.17|15912.44|15832.44|15908.92|15828.92|10
1724703560000|2024-08-26 20:19:20|15911.88|15831.88|15910.04|15830.04|15911.88|15831.88|15909.35|15829.35|9
1724703570000|2024-08-26 20:19:30|15909.9|15829.9|15912.4|15832.4|15912.4|15832.4|15909.9|15829.9|10
1724703580000|2024-08-26 20:19:40|15912.29|15832.29|15913.58|15833.58|15913.58|15833.58|15912.29|15832.29|10
1724703590000|2024-08-26 20:19:50|15913.84|15833.84|15914.69|15834.69|15914.69|15834.69|15913.84|15833.84|10
1724703600000|2024-08-26 20:20:00|15914.84|15834.84|15914.18|15834.18|15914.94|15834.94|15914.18|15834.18|10
1724703610000|2024-08-26 20:20:10|15914.25|15834.25|15916.29|15836.29|15916.54|15836.54|15914.25|15834.25|9
1724703620000|2024-08-26 20:20:20|15916.65|15836.65|15917.19|15837.19|15917.22|15837.22|15916.65|15836.65|9
1724703630000|2024-08-26 20:20:30|15917.46|15837.46|15919.25|15839.25|15919.25|15839.25|15917.46|15837.46|10
1724703640000|2024-08-26 20:20:40|15919.69|15839.69|15919.49|15839.49|15919.76|15839.76|15919.43|15839.43|10
1724703650000|2024-08-26 20:20:50|15919.53|15839.53|15919.31|15839.31|15919.53|15839.53|15918.74|15838.74|10
1724703660000|2024-08-26 20:21:00|15919.51|15839.51|15921.87|15841.87|15921.87|15841.87|15919.51|15839.51|10
1724703670000|2024-08-26 20:21:10|15921.99|15841.99|15923.92|15843.92|15923.92|15843.92|15921.99|15841.99|10
1724703680000|2024-08-26 20:21:20|15923.87|15843.87|15924.91|15844.91|15924.91|15844.91|15923.87|15843.87|10
1724703690000|2024-08-26 20:21:30|15924.84|15844.84|15925.63|15845.63|15925.69|15845.69|15924.84|15844.84|10
1724703700000|2024-08-26 20:21:40|15925.53|15845.53|15925.72|15845.72|15926.31|15846.31|15925.53|15845.53|8
1724703710000|2024-08-26 20:21:50|15925.68|15845.68|15926.18|15846.18|15926.18|15846.18|15925.62|15845.62|8
1724703720000|2024-08-26 20:22:00|15926.17|15846.17|15924.65|15844.65|15926.3|15846.3|15924.65|15844.65|10
1724703730000|2024-08-26 20:22:10|15924.36|15844.36|15923.95|15843.95|15924.49|15844.49|15923.61|15843.61|10
1724703740000|2024-08-26 20:22:20|15923.15|15843.15|15921.59|15841.59|15923.47|15843.47|15921.59|15841.59|10
1724703750000|2024-08-26 20:22:30|15921.23|15841.23|15921.38|15841.38|15921.44|15841.44|15920.92|15840.92|10
1724703760000|2024-08-26 20:22:40|15921.36|15841.36|15922.27|15842.27|15922.27|15842.27|15921.08|15841.08|9
1724703770000|2024-08-26 20:22:50|15922.69|15842.69|15923.04|15843.04|15923.19|15843.19|15922.69|15842.69|10
1724703780000|2024-08-26 20:23:00|15922.8|15842.8|15922.62|15842.62|15922.8|15842.8|15922.47|15842.47|10
1724703790000|2024-08-26 20:23:10|15922.72|15842.72|15924.78|15844.78|15924.78|15844.78|15922.72|15842.72|10
1724703800000|2024-08-26 20:23:20|15924.86|15844.86|15925.58|15845.58|15925.58|15845.58|15924.86|15844.86|7
1724703810000|2024-08-26 20:23:30|15925.53|15845.53|15923.4|15843.4|15925.53|15845.53|15923.15|15843.15|10
1724703820000|2024-08-26 20:23:40|15923.44|15843.44|15923.42|15843.42|15923.8|15843.8|15923.42|15843.42|9
1724703830000|2024-08-26 20:23:50|15924.35|15844.35|15932.41|15852.41|15932.41|15852.41|15924.35|15844.35|9
1724703840000|2024-08-26 20:24:00|15933.06|15853.06|15927.7|15847.7|15933.58|15853.58|15927.7|15847.7|9
1724703850000|2024-08-26 20:24:10|15927.43|15847.43|15927.34|15847.34|15927.78|15847.78|15927.34|15847.34|9
1724703860000|2024-08-26 20:24:20|15927.35|15847.35|15926.55|15846.55|15927.38|15847.38|15926.55|15846.55|8
1724703870000|2024-08-26 20:24:30|15926.54|15846.54|15927.93|15847.93|15927.93|15847.93|15926.54|15846.54|8
1724703880000|2024-08-26 20:24:40|15927.94|15847.94|15928.83|15848.83|15928.99|15848.99|15927.94|15847.94|10
1724703890000|2024-08-26 20:24:50|15928.77|15848.77|15929.03|15849.03|15929.05|15849.05|15928.74|15848.74|8
1724703900000|2024-08-26 20:25:00|15929.11|15849.11|15928.25|15848.25|15929.4|15849.4|15928.25|15848.25|10
1724703910000|2024-08-26 20:25:10|15927.93|15847.93|15927.26|15847.26|15928.18|15848.18|15927.21|15847.21|10
1724703920000|2024-08-26 20:25:20|15927.08|15847.08|15926.43|15846.43|15927.15|15847.15|15926.34|15846.34|9
1724703930000|2024-08-26 20:25:30|15926.45|15846.45|15925.28|15845.28|15926.46|15846.46|15925.27|15845.27|9
1724703940000|2024-08-26 20:25:40|15925.21|15845.21|15925.45|15845.45|15925.53|15845.53|15925.21|15845.21|8
1724703950000|2024-08-26 20:25:50|15925.34|15845.34|15925.2|15845.2|15925.34|15845.34|15923.54|15843.54|10
1724703960000|2024-08-26 20:26:00|15925.6|15845.6|15926.21|15846.21|15926.25|15846.25|15925.6|15845.6|8
1724703970000|2024-08-26 20:26:10|15926.43|15846.43|15926.55|15846.55|15926.55|15846.55|15926.39|15846.39|9
1724703980000|2024-08-26 20:26:20|15926.9|15846.9|15926.9|15846.9|15926.96|15846.96|15926.58|15846.58|7
1724703990000|2024-08-26 20:26:30|15927.66|15847.66|15929.88|15849.88|15929.88|15849.88|15927.66|15847.66|10
1724704000000|2024-08-26 20:26:40|15929.75|15849.75|15930.01|15850.01|15930.29|15850.29|15929.75|15849.75|8
1724704010000|2024-08-26 20:26:50|15930.17|15850.17|15932.16|15852.16|15932.16|15852.16|15930.17|15850.17|9
1724704020000|2024-08-26 20:27:00|15932.38|15852.38|15937.8|15857.8|15937.8|15857.8|15932.24|15852.24|10
1724704030000|2024-08-26 20:27:10|15939.01|15859.01|15938.69|15858.69|15940.27|15860.27|15938.69|15858.69|9
1724704040000|2024-08-26 20:27:20|15938.47|15858.47|15941.23|15861.23|15941.23|15861.23|15938.47|15858.47|10
1724704050000|2024-08-26 20:27:30|15941.15|15861.15|15941.39|15861.39|15941.43|15861.43|15940.99|15860.99|10
1724704060000|2024-08-26 20:27:40|15941.59|15861.59|15940.12|15860.12|15941.65|15861.65|15940.12|15860.12|9
1724704070000|2024-08-26 20:27:50|15940.55|15860.55|15939.35|15859.35|15940.62|15860.62|15939.35|15859.35|10
1724704080000|2024-08-26 20:28:00|15939.42|15859.42|15940.54|15860.54|15940.83|15860.83|15939.32|15859.32|10
1724704090000|2024-08-26 20:28:10|15940.96|15860.96|15941.03|15861.03|15941.05|15861.05|15940.7|15860.7|9
1724704100000|2024-08-26 20:28:20|15941.05|15861.05|15941|15861|15941.54|15861.54|15940.37|15860.37|10
1724704110000|2024-08-26 20:28:30|15941.45|15861.45|15944.44|15864.44|15944.44|15864.44|15941.45|15861.45|10
1724704120000|2024-08-26 20:28:40|15944.46|15864.46|15942.88|15862.88|15944.81|15864.81|15942.88|15862.88|10
1724704130000|2024-08-26 20:28:50|15942.95|15862.95|15943.4|15863.4|15943.4|15863.4|15942.52|15862.52|10
1724704140000|2024-08-26 20:29:00|15944.82|15864.82|15945.17|15865.17|15945.17|15865.17|15944.81|15864.81|9
1724704150000|2024-08-26 20:29:10|15945.13|15865.13|15945.96|15865.96|15945.96|15865.96|15945.13|15865.13|10
1724704160000|2024-08-26 20:29:20|15946.12|15866.12|15947.83|15867.83|15947.83|15867.83|15946.12|15866.12|10
1724704170000|2024-08-26 20:29:30|15947.88|15867.88|15948.08|15868.08|15948.08|15868.08|15947.54|15867.54|10
1724704180000|2024-08-26 20:29:40|15947.85|15867.85|15948.64|15868.64|15948.64|15868.64|15947.8|15867.8|9
1724704190000|2024-08-26 20:29:50|15948.53|15868.53|15950.05|15870.05|15950.05|15870.05|15948.52|15868.52|9
1724704200000|2024-08-26 20:30:00|15950.07|15870.07|15950.53|15870.53|15950.53|15870.53|15949.94|15869.94|10
1724704210000|2024-08-26 20:30:10|15950.78|15870.78|15950.54|15870.54|15950.78|15870.78|15950.16|15870.16|10
1724704220000|2024-08-26 20:30:20|15949.71|15869.71|15948.82|15868.82|15949.71|15869.71|15948.26|15868.26|10
1724704230000|2024-08-26 20:30:30|15948.83|15868.83|15947.76|15867.76|15949.26|15869.26|15947.52|15867.52|10
1724704240000|2024-08-26 20:30:40|15947.61|15867.61|15947.25|15867.25|15947.72|15867.72|15947.25|15867.25|8
1724704250000|2024-08-26 20:30:50|15947.43|15867.43|15947.47|15867.47|15947.66|15867.66|15947.33|15867.33|10
1724704260000|2024-08-26 20:31:00|15947.46|15867.46|15946.93|15866.93|15947.46|15867.46|15946.93|15866.93|8
1724704270000|2024-08-26 20:31:10|15946.85|15866.85|15946.77|15866.77|15946.9|15866.9|15946.76|15866.76|7
1724704280000|2024-08-26 20:31:20|15946.81|15866.81|15945.9|15865.9|15946.81|15866.81|15945.52|15865.52|10
1724704290000|2024-08-26 20:31:30|15945.6|15865.6|15943.47|15863.47|15945.6|15865.6|15943.47|15863.47|9
1724704300000|2024-08-26 20:31:40|15943.56|15863.56|15943.83|15863.83|15943.83|15863.83|15943.48|15863.48|9
1724704310000|2024-08-26 20:31:50|15944.03|15864.03|15943.87|15863.87|15944.1|15864.1|15943.82|15863.82|9
1724704320000|2024-08-26 20:32:00|15943.98|15863.98|15944.31|15864.31|15944.31|15864.31|15943.76|15863.76|10
1724704330000|2024-08-26 20:32:10|15944.68|15864.68|15946.28|15866.28|15946.28|15866.28|15944.68|15864.68|10
1724704340000|2024-08-26 20:32:20|15946.14|15866.14|15949.64|15869.64|15949.66|15869.66|15946.14|15866.14|10
1724704350000|2024-08-26 20:32:30|15949.6|15869.6|15949.52|15869.52|15949.6|15869.6|15949.39|15869.39|9
1724704360000|2024-08-26 20:32:40|15949.61|15869.61|15949.24|15869.24|15949.65|15869.65|15949.07|15869.07|7
1724704370000|2024-08-26 20:32:50|15949.27|15869.27|15951.64|15871.64|15951.64|15871.64|15949.27|15869.27|9
1724704380000|2024-08-26 20:33:00|15951.94|15871.94|15952.56|15872.56|15952.62|15872.62|15951.76|15871.76|10
1724704390000|2024-08-26 20:33:10|15952.73|15872.73|15954.95|15874.95|15954.97|15874.97|15952.73|15872.73|10
1724704400000|2024-08-26 20:33:20|15955.63|15875.63|15957.27|15877.27|15957.27|15877.27|15955.63|15875.63|9
1724704410000|2024-08-26 20:33:30|15957.39|15877.39|15960.95|15880.95|15960.95|15880.95|15957.39|15877.39|9
1724704420000|2024-08-26 20:33:40|15961.16|15881.16|15963.31|15883.31|15963.31|15883.31|15961.16|15881.16|10
1724704430000|2024-08-26 20:33:50|15963.5|15883.5|15963.64|15883.64|15963.64|15883.64|15963.27|15883.27|9
1724704440000|2024-08-26 20:34:00|15963.75|15883.75|15961.9|15881.9|15963.75|15883.75|15961.9|15881.9|10
1724704450000|2024-08-26 20:34:10|15961.86|15881.86|15963.02|15883.02|15963.02|15883.02|15961.83|15881.83|10
1724704460000|2024-08-26 20:34:20|15963.37|15883.37|15963.94|15883.94|15963.94|15883.94|15963.1|15883.1|10
1724704470000|2024-08-26 20:34:30|15963.92|15883.92|15964.32|15884.32|15964.42|15884.42|15963.92|15883.92|10
1724704480000|2024-08-26 20:34:40|15964.33|15884.33|15963.21|15883.21|15964.43|15884.43|15962.62|15882.62|9
1724704490000|2024-08-26 20:34:50|15963.35|15883.35|15963.82|15883.82|15964.89|15884.89|15963.35|15883.35|10
1724704500000|2024-08-26 20:35:00|15963.93|15883.93|15964.96|15884.96|15966.07|15886.07|15963.93|15883.93|10
1724704510000|2024-08-26 20:35:10|15965.76|15885.76|15968.1|15888.1|15968.1|15888.1|15965.76|15885.76|9
1724704520000|2024-08-26 20:35:20|15968.42|15888.42|15968.73|15888.73|15968.73|15888.73|15968.29|15888.29|9
1724704530000|2024-08-26 20:35:30|15968.89|15888.89|15968.78|15888.78|15968.95|15888.95|15968.37|15888.37|10
1724704540000|2024-08-26 20:35:40|15968.82|15888.82|15966.02|15886.02|15968.84|15888.84|15966.02|15886.02|10
1724704550000|2024-08-26 20:35:50|15966.29|15886.29|15966.13|15886.13|15966.37|15886.37|15966.09|15886.09|9
1724704560000|2024-08-26 20:36:00|15966.28|15886.28|15966.95|15886.95|15967.62|15887.62|15966.28|15886.28|10
1724704570000|2024-08-26 20:36:10|15967.11|15887.11|15966.66|15886.66|15967.78|15887.78|15966.66|15886.66|10
1724704580000|2024-08-26 20:36:20|15966.67|15886.67|15967.75|15887.75|15967.75|15887.75|15966.64|15886.64|10
1724704590000|2024-08-26 20:36:30|15967.65|15887.65|15968.16|15888.16|15968.19|15888.19|15967.5|15887.5|10
1724704600000|2024-08-26 20:36:40|15968.17|15888.17|15968.16|15888.16|15968.17|15888.17|15967.75|15887.75|8
1724704610000|2024-08-26 20:36:50|15968.22|15888.22|15970.52|15890.52|15970.77|15890.77|15968.22|15888.22|9
1724704620000|2024-08-26 20:37:00|15970.6|15890.6|15970.86|15890.86|15970.97|15890.97|15970.6|15890.6|9
1724704630000|2024-08-26 20:37:10|15970.48|15890.48|15969.85|15889.85|15970.48|15890.48|15969.41|15889.41|9
1724704640000|2024-08-26 20:37:20|15969.62|15889.62|15967.35|15887.35|15969.62|15889.62|15967.35|15887.35|8
1724704650000|2024-08-26 20:37:30|15967.3|15887.3|15966.96|15886.96|15967.64|15887.64|15966.63|15886.63|9
1724704660000|2024-08-26 20:37:40|15966.89|15886.89|15967.02|15887.02|15967.1|15887.1|15966.77|15886.77|8
1724704670000|2024-08-26 20:37:50|15966.92|15886.92|15966.61|15886.61|15967.11|15887.11|15966.45|15886.45|9
1724704680000|2024-08-26 20:38:00|15966.58|15886.58|15964.24|15884.24|15966.58|15886.58|15964.24|15884.24|8
1724704690000|2024-08-26 20:38:10|15964.22|15884.22|15964.49|15884.49|15964.49|15884.49|15964.22|15884.22|9
1724704700000|2024-08-26 20:38:20|15964.48|15884.48|15962.43|15882.43|15964.51|15884.51|15962.43|15882.43|10
1724704710000|2024-08-26 20:38:30|15963.11|15883.11|15964.1|15884.1|15964.1|15884.1|15963.11|15883.11|10
1724704720000|2024-08-26 20:38:40|15964.24|15884.24|15961.95|15881.95|15964.24|15884.24|15961.95|15881.95|10
1724704730000|2024-08-26 20:38:50|15961.46|15881.46|15961.63|15881.63|15961.72|15881.72|15961.1|15881.1|9
1724704740000|2024-08-26 20:39:00|15961.78|15881.78|15965.51|15885.51|15965.51|15885.51|15961.78|15881.78|10
1724704750000|2024-08-26 20:39:10|15965.59|15885.59|15968.57|15888.57|15968.57|15888.57|15965.26|15885.26|10
1724704760000|2024-08-26 20:39:20|15968.62|15888.62|15970.45|15890.45|15970.45|15890.45|15968.62|15888.62|10
1724704770000|2024-08-26 20:39:30|15970.76|15890.76|15971.38|15891.38|15971.67|15891.67|15970.76|15890.76|9
1724704780000|2024-08-26 20:39:40|15971.37|15891.37|15972.78|15892.78|15972.82|15892.82|15971.36|15891.36|10
1724704790000|2024-08-26 20:39:50|15972.82|15892.82|15973.66|15893.66|15973.66|15893.66|15972.6|15892.6|10
1724704800000|2024-08-26 20:40:00|15974.1|15894.1|15973.43|15893.43|15974.12|15894.12|15973.43|15893.43|9
1724704810000|2024-08-26 20:40:10|15973.44|15893.44|15969.71|15889.71|15973.45|15893.45|15969.71|15889.71|9
1724704820000|2024-08-26 20:40:20|15969.59|15889.59|15971.96|15891.96|15972.16|15892.16|15969.59|15889.59|10
1724704830000|2024-08-26 20:40:30|15971.94|15891.94|15971.78|15891.78|15971.94|15891.94|15971.59|15891.59|10
1724704840000|2024-08-26 20:40:40|15971.86|15891.86|15972.22|15892.22|15972.22|15892.22|15971.85|15891.85|7
1724704850000|2024-08-26 20:40:50|15972.23|15892.23|15972.63|15892.63|15972.63|15892.63|15971.99|15891.99|10
1724704860000|2024-08-26 20:41:00|15972.96|15892.96|15975.72|15895.72|15975.72|15895.72|15972.96|15892.96|10
1724704870000|2024-08-26 20:41:10|15975.77|15895.77|15976.37|15896.37|15976.4|15896.4|15975.77|15895.77|10
1724704880000|2024-08-26 20:41:20|15976.43|15896.43|15976.74|15896.74|15976.87|15896.87|15976.37|15896.37|10
1724704890000|2024-08-26 20:41:30|15976.73|15896.73|15975.33|15895.33|15977|15897|15975.3|15895.3|10
1724704900000|2024-08-26 20:41:40|15975.38|15895.38|15975.19|15895.19|15975.38|15895.38|15975.06|15895.06|10
1724704910000|2024-08-26 20:41:50|15975.27|15895.27|15977.45|15897.45|15977.45|15897.45|15975.27|15895.27|10
1724704920000|2024-08-26 20:42:00|15977.94|15897.94|15979.58|15899.58|15979.62|15899.62|15977.94|15897.94|10
1724704930000|2024-08-26 20:42:10|15979.75|15899.75|15982.43|15902.43|15982.43|15902.43|15979.75|15899.75|10
1724704940000|2024-08-26 20:42:20|15982.53|15902.53|15983.42|15903.42|15983.46|15903.46|15982.53|15902.53|10
1724704950000|2024-08-26 20:42:30|15983.55|15903.55|15985.44|15905.44|15985.5|15905.5|15983.55|15903.55|9
1724704960000|2024-08-26 20:42:40|15985.58|15905.58|15986.81|15906.81|15987.17|15907.17|15985.57|15905.57|9
1724704970000|2024-08-26 20:42:50|15987.2|15907.2|15987.87|15907.87|15987.87|15907.87|15987.2|15907.2|10
1724704980000|2024-08-26 20:43:00|15987.89|15907.89|15988.11|15908.11|15988.11|15908.11|15987.89|15907.89|10
1724704990000|2024-08-26 20:43:10|15987.79|15907.79|15990.33|15910.33|15990.51|15910.51|15987.79|15907.79|9
1724705000000|2024-08-26 20:43:20|15990.49|15910.49|15992.15|15912.15|15992.15|15912.15|15990.49|15910.49|10
1724705010000|2024-08-26 20:43:30|15992.53|15912.53|15992.81|15912.81|15993.5|15913.5|15992.34|15912.34|10
1724705020000|2024-08-26 20:43:40|15992.8|15912.8|15991.69|15911.69|15993.04|15913.04|15991.69|15911.69|8
1724705030000|2024-08-26 20:43:50|15991.73|15911.73|15992.31|15912.31|15992.37|15912.37|15991.72|15911.72|9
1724705040000|2024-08-26 20:44:00|15992.46|15912.46|15993.95|15913.95|15993.95|15913.95|15992.46|15912.46|10
1724705050000|2024-08-26 20:44:10|15993.76|15913.76|15994.33|15914.33|15994.43|15914.43|15993.76|15913.76|10
1724705060000|2024-08-26 20:44:20|15994.52|15914.52|15992.7|15912.7|15994.98|15914.98|15992.7|15912.7|9
1724705070000|2024-08-26 20:44:30|15992.78|15912.78|15992.26|15912.26|15993.36|15913.36|15992.26|15912.26|10
1724705080000|2024-08-26 20:44:40|15992.21|15912.21|15992.37|15912.37|15992.37|15912.37|15992|15912|10
1724705090000|2024-08-26 20:44:50|15992.49|15912.49|15992.69|15912.69|15993.01|15913.01|15992.2|15912.2|10
1724705100000|2024-08-26 20:45:00|15992.54|15912.54|15993.97|15913.97|15993.97|15913.97|15992.41|15912.41|9
1724705110000|2024-08-26 20:45:10|15994.02|15914.02|15991.63|15911.63|15994.02|15914.02|15991.63|15911.63|10
1724705120000|2024-08-26 20:45:20|15991.62|15911.62|15989.82|15909.82|15992.9|15912.9|15989.49|15909.49|9
1724705130000|2024-08-26 20:45:30|15989.2|15909.2|15987.86|15907.86|15989.56|15909.56|15987.86|15907.86|10
1724705140000|2024-08-26 20:45:40|15987.84|15907.84|15985.4|15905.4|15987.84|15907.84|15985.4|15905.4|9
1724705150000|2024-08-26 20:45:50|15985.19|15905.19|15983.11|15903.11|15985.19|15905.19|15982.67|15902.67|9
1724705160000|2024-08-26 20:46:00|15983.19|15903.19|15983.96|15903.96|15983.96|15903.96|15983.06|15903.06|10
1724705170000|2024-08-26 20:46:10|15983.98|15903.98|15985.17|15905.17|15985.17|15905.17|15983.98|15903.98|10
1724705180000|2024-08-26 20:46:20|15985.29|15905.29|15989.42|15909.42|15989.42|15909.42|15985.29|15905.29|10
1724705190000|2024-08-26 20:46:30|15989.43|15909.43|15989.57|15909.57|15989.64|15909.64|15989.43|15909.43|8
1724705200000|2024-08-26 20:46:40|15989.59|15909.59|15989.42|15909.42|15989.59|15909.59|15989.4|15909.4|6
1724705210000|2024-08-26 20:46:50|15989.27|15909.27|15989.28|15909.28|15989.28|15909.28|15988.93|15908.93|10
1724705220000|2024-08-26 20:47:00|15989.27|15909.27|15990.82|15910.82|15990.9|15910.9|15989.27|15909.27|10
1724705230000|2024-08-26 20:47:10|15990.78|15910.78|15991.31|15911.31|15991.31|15911.31|15990.77|15910.77|7
1724705240000|2024-08-26 20:47:20|15991.25|15911.25|15991.21|15911.21|15991.3|15911.3|15991.11|15911.11|8
1724705250000|2024-08-26 20:47:30|15991.55|15911.55|15994.89|15914.89|15994.89|15914.89|15991.54|15911.54|10
1724705260000|2024-08-26 20:47:40|15995.13|15915.13|15997.53|15917.53|15997.94|15917.94|15995.13|15915.13|10
1724705270000|2024-08-26 20:47:50|15997.69|15917.69|16007.68|15927.68|16007.68|15927.68|15997.69|15917.69|9
1724705280000|2024-08-26 20:48:00|16007.76|15927.76|16007.97|15927.97|16007.97|15927.97|16007.24|15927.24|10
1724705290000|2024-08-26 20:48:10|16008.56|15928.56|16008.35|15928.35|16008.65|15928.65|16008.21|15928.21|9
1724705300000|2024-08-26 20:48:20|16008.38|15928.38|16007.27|15927.27|16008.38|15928.38|16006.83|15926.83|10
1724705310000|2024-08-26 20:48:30|16007.1|15927.1|16007.46|15927.46|16007.58|15927.58|16007.1|15927.1|8
1724705320000|2024-08-26 20:48:40|16007.5|15927.5|16006.74|15926.74|16007.5|15927.5|16006.73|15926.73|9
1724705330000|2024-08-26 20:48:50|16006.62|15926.62|16005.94|15925.94|16006.62|15926.62|16005.94|15925.94|9
1724705340000|2024-08-26 20:49:00|16005.54|15925.54|16004.3|15924.3|16005.54|15925.54|16004.3|15924.3|10
1724705350000|2024-08-26 20:49:10|16004.32|15924.32|16005.51|15925.51|16005.51|15925.51|16004.3|15924.3|8
1724705360000|2024-08-26 20:49:20|16005.59|15925.59|15997.23|15917.23|16006.24|15926.24|15997.23|15917.23|9
1724705370000|2024-08-26 20:49:30|15997.26|15917.26|15996.05|15916.05|15997.26|15917.26|15996.05|15916.05|9
1724705380000|2024-08-26 20:49:40|15996.11|15916.11|15996.27|15916.27|15996.31|15916.31|15996.11|15916.11|10
1724705390000|2024-08-26 20:49:50|15996.12|15916.12|16004.55|15924.55|16005.44|15925.44|15996.12|15916.12|10
1724705400000|2024-08-26 20:50:00|15995.86|15915.86|15995.89|15915.89|15996.2|15916.2|15995.83|15915.83|10
1724705410000|2024-08-26 20:50:10|15996.5|15916.5|15998.71|15918.71|15998.71|15918.71|15996.33|15916.33|10
1724705420000|2024-08-26 20:50:20|15998.91|15918.91|16003.73|15923.73|16003.73|15923.73|15998.91|15918.91|10
1724705430000|2024-08-26 20:50:30|16003.81|15923.81|16004.31|15924.31|16004.41|15924.41|16003.81|15923.81|10
1724705440000|2024-08-26 20:50:40|16005.32|15925.32|16006.6|15926.6|16006.6|15926.6|16005.32|15925.32|8
1724705450000|2024-08-26 20:50:50|16006.77|15926.77|16007.69|15927.69|16007.82|15927.82|16006.77|15926.77|9
1724705460000|2024-08-26 20:51:00|16007.67|15927.67|16007.91|15927.91|16008.17|15928.17|16007.62|15927.62|10
1724705470000|2024-08-26 20:51:10|16007.69|15927.69|16007.73|15927.73|16007.93|15927.93|16007.57|15927.57|10
1724705480000|2024-08-26 20:51:20|16007.75|15927.75|16007.84|15927.84|16008.28|15928.28|16007.34|15927.34|10
1724705490000|2024-08-26 20:51:30|16007.65|15927.65|16007.93|15927.93|16007.93|15927.93|16007.65|15927.65|10
1724705500000|2024-08-26 20:51:40|16007.44|15927.44|16007.41|15927.41|16007.53|15927.53|16007.41|15927.41|6
1724705510000|2024-08-26 20:51:50|16007.37|15927.37|16004.82|15924.82|16007.37|15927.37|16004.82|15924.82|9
1724705520000|2024-08-26 20:52:00|16004.32|15924.32|16003.78|15923.78|16004.32|15924.32|16003.15|15923.15|10
1724705530000|2024-08-26 20:52:10|16003.77|15923.77|16002.98|15922.98|16003.77|15923.77|16002.98|15922.98|5
1724705540000|2024-08-26 20:52:20|16002.84|15922.84|16002.05|15922.05|16002.9|15922.9|16002.05|15922.05|9
1724705550000|2024-08-26 20:52:30|16001.74|15921.74|15998.45|15918.45|16002.2|15922.2|15998.45|15918.45|10
1724705560000|2024-08-26 20:52:40|15998.11|15918.11|15992.76|15912.76|15998.13|15918.13|15992.76|15912.76|10
1724705570000|2024-08-26 20:52:50|15992.49|15912.49|15992.93|15912.93|15993.05|15913.05|15992.38|15912.38|9
1724705580000|2024-08-26 20:53:00|15993.9|15913.9|15992.18|15912.18|15993.9|15913.9|15992.18|15912.18|10
1724705590000|2024-08-26 20:53:10|15990.46|15910.46|15990.15|15910.15|15990.46|15910.46|15990.09|15910.09|9
1724705600000|2024-08-26 20:53:20|15990.02|15910.02|15987.61|15907.61|15990.02|15910.02|15987.61|15907.61|8
1724705610000|2024-08-26 20:53:30|15987.73|15907.73|15983.67|15903.67|15987.73|15907.73|15983.67|15903.67|10
1724705620000|2024-08-26 20:53:40|15983.78|15903.78|15986.2|15906.2|15986.2|15906.2|15983.78|15903.78|8
1724705630000|2024-08-26 20:53:50|15985.98|15905.98|15984.26|15904.26|15985.98|15905.98|15984.26|15904.26|8
1724705640000|2024-08-26 20:54:00|15983.88|15903.88|15981.9|15901.9|15983.88|15903.88|15981.9|15901.9|9
1724705650000|2024-08-26 20:54:10|15982.08|15902.08|15980.78|15900.78|15982.19|15902.19|15980.78|15900.78|7
1724705660000|2024-08-26 20:54:20|15980.82|15900.82|15979.37|15899.37|15981.58|15901.58|15979.37|15899.37|10
1724705670000|2024-08-26 20:54:30|15979.56|15899.56|15980.06|15900.06|15980.06|15900.06|15979.56|15899.56|9
1724705680000|2024-08-26 20:54:40|15980.07|15900.07|15980.65|15900.65|15980.65|15900.65|15980.07|15900.07|7
1724705690000|2024-08-26 20:54:50|15980.56|15900.56|15980.68|15900.68|15980.69|15900.69|15980.32|15900.32|7
1724705700000|2024-08-26 20:55:00|15980.71|15900.71|15979.54|15899.54|15980.71|15900.71|15979.54|15899.54|8
1724705710000|2024-08-26 20:55:10|15979.57|15899.57|15981.04|15901.04|15981.04|15901.04|15979.57|15899.57|7
1724705720000|2024-08-26 20:55:20|15981.62|15901.62|15981.63|15901.63|15982.03|15902.03|15981.62|15901.62|10
1724705730000|2024-08-26 20:55:30|15981.67|15901.67|15982.1|15902.1|15982.1|15902.1|15981.62|15901.62|9
1724705740000|2024-08-26 20:55:40|15982.03|15902.03|15982.02|15902.02|15982.07|15902.07|15982.01|15902.01|7
1724705750000|2024-08-26 20:55:50|15982.17|15902.17|15981.81|15901.81|15983.54|15903.54|15981.69|15901.69|9
1724705760000|2024-08-26 20:56:00|15981.99|15901.99|15981.93|15901.93|15982.29|15902.29|15981.89|15901.89|9
1724705770000|2024-08-26 20:56:10|15981.96|15901.96|15981.83|15901.83|15982.09|15902.09|15981.74|15901.74|10
1724705780000|2024-08-26 20:56:20|15982.22|15902.22|15982.22|15902.22|15982.44|15902.44|15982.18|15902.18|8
1724705790000|2024-08-26 20:56:30|15982.21|15902.21|15980.35|15900.35|15982.22|15902.22|15980.35|15900.35|9
1724705800000|2024-08-26 20:56:40|15979.32|15899.32|15971.13|15891.13|15979.32|15899.32|15971.13|15891.13|10
1724705810000|2024-08-26 20:56:50|15971.12|15891.12|15970.28|15890.28|15972.35|15892.35|15970.28|15890.28|10
1724705820000|2024-08-26 20:57:00|15970.06|15890.06|15968.83|15888.83|15970.06|15890.06|15968.83|15888.83|10
1724705830000|2024-08-26 20:57:10|15968.7|15888.7|15968.46|15888.46|15968.83|15888.83|15968.46|15888.46|9
1724705840000|2024-08-26 20:57:20|15968.37|15888.37|15966.81|15886.81|15968.37|15888.37|15966.72|15886.72|9
1724705850000|2024-08-26 20:57:30|15966.8|15886.8|15966.63|15886.63|15966.8|15886.8|15966.44|15886.44|7
1724705860000|2024-08-26 20:57:40|15966.58|15886.58|15965.14|15885.14|15966.72|15886.72|15963.9|15883.9|9
1724705870000|2024-08-26 20:57:50|15965.47|15885.47|15966.49|15886.49|15966.49|15886.49|15965.44|15885.44|9
1724705880000|2024-08-26 20:58:00|15966.5|15886.5|15966.75|15886.75|15966.75|15886.75|15965.91|15885.91|10
1724705890000|2024-08-26 20:58:10|15967.19|15887.19|15968.24|15888.24|15968.24|15888.24|15967.05|15887.05|9
1724705900000|2024-08-26 20:58:20|15969.73|15889.73|15971.74|15891.74|15972.34|15892.34|15969.73|15889.73|10
1724705910000|2024-08-26 20:58:30|15971.61|15891.61|15972.18|15892.18|15972.18|15892.18|15971.61|15891.61|8
1724705920000|2024-08-26 20:58:40|15972.27|15892.27|15972.6|15892.6|15972.87|15892.87|15972.27|15892.27|9
1724705930000|2024-08-26 20:58:50|15972.58|15892.58|15972.03|15892.03|15972.59|15892.59|15972.03|15892.03|9
1724705940000|2024-08-26 20:59:00|15971.96|15891.96|15972.93|15892.93|15972.93|15892.93|15971.96|15891.96|10
1724705950000|2024-08-26 20:59:10|15973.34|15893.34|15975.17|15895.17|15975.17|15895.17|15973.34|15893.34|10
1724705960000|2024-08-26 20:59:20|15975.06|15895.06|15976.88|15896.88|15977.08|15897.08|15974.95|15894.95|10
1724705970000|2024-08-26 20:59:30|15977.63|15897.63|15976.61|15896.61|15977.63|15897.63|15976.27|15896.27|9
1724705980000|2024-08-26 20:59:40|15976.32|15896.32|15975.45|15895.45|15976.32|15896.32|15975.45|15895.45|9
1724705990000|2024-08-26 20:59:50|15975.32|15895.32|15974.69|15894.69|15976.89|15896.89|15974.69|15894.69|9
1724706000000|2024-08-26 21:00:00|15974.48|15894.48|15973.87|15893.87|15974.48|15894.48|15972.67|15892.67|9
1724706010000|2024-08-26 21:00:10|15973.59|15893.59|15973.38|15893.38|15973.59|15893.59|15972.56|15892.56|9
1724706020000|2024-08-26 21:00:20|15973.58|15893.58|15973.43|15893.43|15973.72|15893.72|15973.43|15893.43|7
1724706030000|2024-08-26 21:00:30|15973.56|15893.56|15971.39|15891.39|15973.56|15893.56|15971.18|15891.18|8
1724706040000|2024-08-26 21:00:40|15971.64|15891.64|15972.26|15892.26|15972.26|15892.26|15971.64|15891.64|9
1724706050000|2024-08-26 21:00:50|15972.33|15892.33|15970.01|15890.01|15972.4|15892.4|15969.89|15889.89|10
1724706060000|2024-08-26 21:01:00|15969.91|15889.91|15971.44|15891.44|15971.51|15891.51|15969.76|15889.76|10
1724706070000|2024-08-26 21:01:10|15971.39|15891.39|15971.34|15891.34|15971.39|15891.39|15971.11|15891.11|10
1724706080000|2024-08-26 21:01:20|15971.2|15891.2|15970.94|15890.94|15971.24|15891.24|15970.94|15890.94|9
1724706090000|2024-08-26 21:01:30|15970.89|15890.89|15969.29|15889.29|15971.25|15891.25|15969.29|15889.29|9
1724706100000|2024-08-26 21:01:40|15968.9|15888.9|15966.38|15886.38|15968.9|15888.9|15966.38|15886.38|10
1724706110000|2024-08-26 21:01:50|15966.44|15886.44|15965.93|15885.93|15966.59|15886.59|15965.93|15885.93|9
1724706120000|2024-08-26 21:02:00|15965.92|15885.92|15966.52|15886.52|15966.52|15886.52|15965.83|15885.83|9
1724706130000|2024-08-26 21:02:10|15966.49|15886.49|15966.99|15886.99|15966.99|15886.99|15966.48|15886.48|9
1724706140000|2024-08-26 21:02:20|15967.08|15887.08|15969.2|15889.2|15969.2|15889.2|15967.08|15887.08|9
1724706150000|2024-08-26 21:02:30|15969.85|15889.85|15971.08|15891.08|15971.08|15891.08|15969.85|15889.85|10
1724706160000|2024-08-26 21:02:40|15970.99|15890.99|15970.84|15890.84|15971.04|15891.04|15970.83|15890.83|9
1724706170000|2024-08-26 21:02:50|15970.85|15890.85|15970.68|15890.68|15970.87|15890.87|15970.41|15890.41|10
1724706180000|2024-08-26 21:03:00|15970.14|15890.14|15964.09|15884.09|15970.14|15890.14|15964.09|15884.09|10
1724706190000|2024-08-26 21:03:10|15963.46|15883.46|15961.36|15881.36|15963.46|15883.46|15961.36|15881.36|9
1724706200000|2024-08-26 21:03:20|15961.34|15881.34|15961.3|15881.3|15961.52|15881.52|15961.16|15881.16|9
1724706210000|2024-08-26 21:03:30|15961.32|15881.32|15960.45|15880.45|15961.32|15881.32|15959.74|15879.74|9
1724706220000|2024-08-26 21:03:40|15960.28|15880.28|15960.22|15880.22|15960.37|15880.37|15960.09|15880.09|9
1724706230000|2024-08-26 21:03:50|15960.08|15880.08|15958.75|15878.75|15960.18|15880.18|15958.75|15878.75|10
1724706240000|2024-08-26 21:04:00|15958.76|15878.76|15957.78|15877.78|15958.76|15878.76|15957.78|15877.78|10
1724706250000|2024-08-26 21:04:10|15957.8|15877.8|15957.98|15877.98|15957.98|15877.98|15957.56|15877.56|9
1724706260000|2024-08-26 21:04:20|15957.96|15877.96|15957.43|15877.43|15957.96|15877.96|15956.95|15876.95|10
1724706270000|2024-08-26 21:04:30|15957.57|15877.57|15957.82|15877.82|15958.18|15878.18|15957.57|15877.57|10
1724706280000|2024-08-26 21:04:40|15957.66|15877.66|15957.37|15877.37|15957.66|15877.66|15957.2|15877.2|10
1724706290000|2024-08-26 21:04:50|15957.26|15877.26|15954.62|15874.62|15957.34|15877.34|15954.62|15874.62|10
1724706300000|2024-08-26 21:05:00|15954.61|15874.61|15955.68|15875.68|15955.86|15875.86|15954.01|15874.01|10
1724706310000|2024-08-26 21:05:10|15955.62|15875.62|15951.29|15871.29|15955.62|15875.62|15951.29|15871.29|9
1724706320000|2024-08-26 21:05:20|15951.37|15871.37|15948.68|15868.68|15951.37|15871.37|15948.68|15868.68|10
1724706330000|2024-08-26 21:05:30|15949.35|15869.35|15950.75|15870.75|15952.28|15872.28|15949.35|15869.35|10
1724706340000|2024-08-26 21:05:40|15950.23|15870.23|15949.46|15869.46|15950.25|15870.25|15949.46|15869.46|10
1724706350000|2024-08-26 21:05:50|15949.48|15869.48|15949.74|15869.74|15949.74|15869.74|15947.54|15867.54|10
1724706360000|2024-08-26 21:06:00|15949.84|15869.84|15949.99|15869.99|15950.75|15870.75|15949.84|15869.84|8
1724706370000|2024-08-26 21:06:10|15949.76|15869.76|15945.93|15865.93|15949.76|15869.76|15945.93|15865.93|10
1724706380000|2024-08-26 21:06:20|15945.43|15865.43|15945.82|15865.82|15945.84|15865.84|15945.41|15865.41|10
1724706390000|2024-08-26 21:06:30|15945.9|15865.9|15946.62|15866.62|15946.84|15866.84|15945.9|15865.9|9
1724706400000|2024-08-26 21:06:40|15945.98|15865.98|15943.59|15863.59|15945.98|15865.98|15943.55|15863.55|10
1724706410000|2024-08-26 21:06:50|15942.78|15862.78|15941.62|15861.62|15942.78|15862.78|15941.18|15861.18|10
1724706420000|2024-08-26 21:07:00|15942.05|15862.05|15942.82|15862.82|15942.86|15862.86|15942.05|15862.05|8
1724706430000|2024-08-26 21:07:10|15942.81|15862.81|15942.2|15862.2|15942.81|15862.81|15942.2|15862.2|9
1724706440000|2024-08-26 21:07:20|15942.26|15862.26|15942.01|15862.01|15942.3|15862.3|15942.01|15862.01|9
1724706450000|2024-08-26 21:07:30|15941.98|15861.98|15941.64|15861.64|15942.05|15862.05|15941.64|15861.64|10
1724706460000|2024-08-26 21:07:40|15941.58|15861.58|15941.42|15861.42|15941.58|15861.58|15941.42|15861.42|7
1724706470000|2024-08-26 21:07:50|15941.24|15861.24|15942.84|15862.84|15942.84|15862.84|15941.24|15861.24|10
1724706480000|2024-08-26 21:08:00|15942.9|15862.9|15943.66|15863.66|15943.69|15863.69|15942.9|15862.9|10
1724706490000|2024-08-26 21:08:10|15943.77|15863.77|15945.03|15865.03|15945.03|15865.03|15943.77|15863.77|9
1724706500000|2024-08-26 21:08:20|15944.94|15864.94|15941.99|15861.99|15945.39|15865.39|15941.99|15861.99|10
1724706510000|2024-08-26 21:08:30|15941.98|15861.98|15941.5|15861.5|15942.27|15862.27|15941.5|15861.5|7
1724706520000|2024-08-26 21:08:40|15941.26|15861.26|15940.89|15860.89|15941.26|15861.26|15940.89|15860.89|8
1724706530000|2024-08-26 21:08:50|15940.87|15860.87|15939.92|15859.92|15940.87|15860.87|15939.92|15859.92|10
1724706540000|2024-08-26 21:09:00|15939.78|15859.78|15938.99|15858.99|15939.78|15859.78|15938.99|15858.99|7
1724706550000|2024-08-26 21:09:10|15938.89|15858.89|15936.97|15856.97|15938.89|15858.89|15936.97|15856.97|10
1724706560000|2024-08-26 21:09:20|15936.91|15856.91|15936.77|15856.77|15936.91|15856.91|15936.75|15856.75|9
1724706570000|2024-08-26 21:09:30|15936.76|15856.76|15935.62|15855.62|15936.77|15856.77|15935.62|15855.62|8
1724706580000|2024-08-26 21:09:40|15935.61|15855.61|15934.16|15854.16|15935.61|15855.61|15934.16|15854.16|10
1724706590000|2024-08-26 21:09:50|15933.88|15853.88|15932.32|15852.32|15933.88|15853.88|15932.32|15852.32|9
1724706600000|2024-08-26 21:10:00|15932.26|15852.26|15931.57|15851.57|15932.26|15852.26|15931.27|15851.27|10
1724706610000|2024-08-26 21:10:10|15931.59|15851.59|15929.68|15849.68|15931.73|15851.73|15929.68|15849.68|10
1724706620000|2024-08-26 21:10:20|15929.49|15849.49|15926.9|15846.9|15929.49|15849.49|15926.9|15846.9|10
1724706630000|2024-08-26 21:10:30|15927.85|15847.85|15926.7|15846.7|15928.24|15848.24|15926.7|15846.7|9
1724706640000|2024-08-26 21:10:40|15926.67|15846.67|15925.6|15845.6|15926.67|15846.67|15925.24|15845.24|9
1724706650000|2024-08-26 21:10:50|15925.63|15845.63|15925.06|15845.06|15925.67|15845.67|15925.06|15845.06|10
1724706660000|2024-08-26 21:11:00|15925.21|15845.21|15925.04|15845.04|15925.31|15845.31|15924.99|15844.99|8
1724706670000|2024-08-26 21:11:10|15925.05|15845.05|15925.08|15845.08|15925.22|15845.22|15924.99|15844.99|10
1724706680000|2024-08-26 21:11:20|15925.2|15845.2|15925.47|15845.47|15925.54|15845.54|15925.16|15845.16|8
1724706690000|2024-08-26 21:11:30|15925.46|15845.46|15925.18|15845.18|15925.46|15845.46|15925.06|15845.06|8
1724706700000|2024-08-26 21:11:40|15925.13|15845.13|15924.37|15844.37|15925.14|15845.14|15924.37|15844.37|9
1724706710000|2024-08-26 21:11:50|15924.31|15844.31|15922.43|15842.43|15924.31|15844.31|15922.43|15842.43|8
1724706720000|2024-08-26 21:12:00|15922.38|15842.38|15921.65|15841.65|15922.48|15842.48|15921.55|15841.55|10
1724706730000|2024-08-26 21:12:10|15921.61|15841.61|15921.16|15841.16|15921.61|15841.61|15921.16|15841.16|8
1724706740000|2024-08-26 21:12:20|15921.27|15841.27|15920.72|15840.72|15921.27|15841.27|15920.52|15840.52|10
1724706750000|2024-08-26 21:12:30|15920.63|15840.63|15919.46|15839.46|15920.75|15840.75|15919.46|15839.46|10
1724706760000|2024-08-26 21:12:40|15918.95|15838.95|15916.99|15836.99|15918.95|15838.95|15916.99|15836.99|10
1724706770000|2024-08-26 21:12:50|15916.6|15836.6|15915.48|15835.48|15916.6|15836.6|15915.48|15835.48|8
1724706780000|2024-08-26 21:13:00|15914.98|15834.98|15912.25|15832.25|15914.98|15834.98|15912.25|15832.25|10
1724706790000|2024-08-26 21:13:10|15912.21|15832.21|15911.59|15831.59|15912.27|15832.27|15911.59|15831.59|10
1724706800000|2024-08-26 21:13:20|15911.79|15831.79|15905.19|15825.19|15911.79|15831.79|15905.19|15825.19|10
1724706810000|2024-08-26 21:13:30|15904.55|15824.55|15904.01|15824.01|15904.59|15824.59|15903.97|15823.97|9
1724706820000|2024-08-26 21:13:40|15904.04|15824.04|15902.98|15822.98|15904.44|15824.44|15902.98|15822.98|10
1724706830000|2024-08-26 21:13:50|15903.09|15823.09|15900.32|15820.32|15903.15|15823.15|15900.32|15820.32|10
1724706840000|2024-08-26 21:14:00|15900.27|15820.27|15901.23|15821.23|15901.56|15821.56|15900.27|15820.27|10
1724706850000|2024-08-26 21:14:10|15901.29|15821.29|15900.74|15820.74|15901.8|15821.8|15900.74|15820.74|10
1724706860000|2024-08-26 21:14:20|15900.58|15820.58|15899.02|15819.02|15900.58|15820.58|15898.81|15818.81|10
1724706870000|2024-08-26 21:14:30|15899.24|15819.24|15899.7|15819.7|15899.7|15819.7|15899.12|15819.12|10
1724706880000|2024-08-26 21:14:40|15899.86|15819.86|15895.9|15815.9|15899.86|15819.86|15895.9|15815.9|10
1724706890000|2024-08-26 21:14:50|15895.42|15815.42|15892.68|15812.68|15895.42|15815.42|15892.39|15812.39|9
1724706900000|2024-08-26 21:15:00|15892.67|15812.67|15889.26|15809.26|15892.73|15812.73|15889.26|15809.26|10
1724706910000|2024-08-26 21:15:10|15888.95|15808.95|15884.99|15804.99|15888.95|15808.95|15884.94|15804.94|10
1724706920000|2024-08-26 21:15:20|15884.83|15804.83|15883.04|15803.04|15884.83|15804.83|15883.03|15803.03|10
1724706930000|2024-08-26 21:15:30|15883.07|15803.07|15883.19|15803.19|15883.97|15803.97|15883.07|15803.07|9
1724706940000|2024-08-26 21:15:40|15882.93|15802.93|15875.51|15795.51|15882.93|15802.93|15875.46|15795.46|10
1724706950000|2024-08-26 21:15:50|15875.52|15795.52|15876.92|15796.92|15877.87|15797.87|15875.2|15795.2|10
1724706960000|2024-08-26 21:16:00|15877.38|15797.38|15877.9|15797.9|15878.73|15798.73|15877.38|15797.38|10
1724706970000|2024-08-26 21:16:10|15877.81|15797.81|15875.93|15795.93|15877.81|15797.81|15875.93|15795.93|10
1724706980000|2024-08-26 21:16:20|15874.8|15794.8|15877.27|15797.27|15877.27|15797.27|15874.8|15794.8|9
1724706990000|2024-08-26 21:16:30|15877.98|15797.98|15877.48|15797.48|15878.99|15798.99|15877.48|15797.48|9
1724707000000|2024-08-26 21:16:40|15877.47|15797.47|15876.54|15796.54|15877.47|15797.47|15876.32|15796.32|9
1724707010000|2024-08-26 21:16:50|15876.58|15796.58|15875.44|15795.44|15876.58|15796.58|15875.44|15795.44|10
1724707020000|2024-08-26 21:17:00|15875.35|15795.35|15874.01|15794.01|15875.35|15795.35|15874.01|15794.01|10
1724707030000|2024-08-26 21:17:10|15873.74|15793.74|15871.11|15791.11|15873.74|15793.74|15871.11|15791.11|10
1724707040000|2024-08-26 21:17:20|15871.02|15791.02|15870.27|15790.27|15871.06|15791.06|15869.87|15789.87|10
1724707050000|2024-08-26 21:17:30|15869.92|15789.92|15868.33|15788.33|15870.01|15790.01|15868.18|15788.18|10
1724707060000|2024-08-26 21:17:40|15868.5|15788.5|15865.89|15785.89|15868.5|15788.5|15865.67|15785.67|10
1724707070000|2024-08-26 21:17:50|15865.91|15785.91|15866.42|15786.42|15866.42|15786.42|15865.82|15785.82|10
1724707080000|2024-08-26 21:18:00|15865.6|15785.6|15862.97|15782.97|15865.6|15785.6|15862.77|15782.77|10
1724707090000|2024-08-26 21:18:10|15862.95|15782.95|15861.84|15781.84|15863.58|15783.58|15861.76|15781.76|9
1724707100000|2024-08-26 21:18:20|15861.75|15781.75|15859.03|15779.03|15861.75|15781.75|15859.03|15779.03|10
1724707110000|2024-08-26 21:18:30|15858.94|15778.94|15859.56|15779.56|15859.56|15779.56|15858.84|15778.84|9
1724707120000|2024-08-26 21:18:40|15859.22|15779.22|15858.73|15778.73|15859.38|15779.38|15858.05|15778.05|10
1724707130000|2024-08-26 21:18:50|15859.2|15779.2|15860.11|15780.11|15860.11|15780.11|15858.92|15778.92|10
1724707140000|2024-08-26 21:19:00|15860.04|15780.04|15863.8|15783.8|15863.8|15783.8|15860.04|15780.04|10
1724707150000|2024-08-26 21:19:10|15864.06|15784.06|15865.04|15785.04|15865.06|15785.06|15864.06|15784.06|10
1724707160000|2024-08-26 21:19:20|15865.02|15785.02|15866.11|15786.11|15866.11|15786.11|15865.02|15785.02|9
1724707170000|2024-08-26 21:19:30|15865.47|15785.47|15864.38|15784.38|15865.52|15785.52|15864.12|15784.12|10
1724707180000|2024-08-26 21:19:40|15863.3|15783.3|15862.86|15782.86|15863.55|15783.55|15862.86|15782.86|10
1724707190000|2024-08-26 21:19:50|15862.72|15782.72|15859.86|15779.86|15862.72|15782.72|15859.53|15779.53|9
1724707200000|2024-08-26 21:20:00|15859.33|15779.33|15858.81|15778.81|15859.33|15779.33|15858.24|15778.24|10
1724707210000|2024-08-26 21:20:10|15858.87|15778.87|15858.89|15778.89|15858.91|15778.91|15858.72|15778.72|10
1724707220000|2024-08-26 21:20:20|15859.1|15779.1|15860.94|15780.94|15860.94|15780.94|15859.09|15779.09|10
1724707230000|2024-08-26 21:20:30|15861.22|15781.22|15861.16|15781.16|15861.27|15781.27|15861.12|15781.12|10
1724707240000|2024-08-26 21:20:40|15861.14|15781.14|15863.2|15783.2|15863.2|15783.2|15861.14|15781.14|10
1724707250000|2024-08-26 21:20:50|15863.22|15783.22|15864.33|15784.33|15864.33|15784.33|15863.18|15783.18|10
1724707260000|2024-08-26 21:21:00|15864.28|15784.28|15863.72|15783.72|15864.74|15784.74|15863.72|15783.72|10
1724707270000|2024-08-26 21:21:10|15864.12|15784.12|15861.41|15781.41|15864.12|15784.12|15861.41|15781.41|10
1724707280000|2024-08-26 21:21:20|15861.29|15781.29|15857.82|15777.82|15861.29|15781.29|15857.82|15777.82|10
1724707290000|2024-08-26 21:21:30|15857.6|15777.6|15853.13|15773.13|15857.6|15777.6|15853.13|15773.13|9
1724707300000|2024-08-26 21:21:40|15852.61|15772.61|15850.8|15770.8|15852.61|15772.61|15850.78|15770.78|10
1724707310000|2024-08-26 21:21:50|15850.65|15770.65|15848.11|15768.11|15850.77|15770.77|15848.11|15768.11|9
1724707320000|2024-08-26 21:22:00|15847.05|15767.05|15829.85|15749.85|15847.05|15767.05|15829.06|15749.06|10
1724707330000|2024-08-26 21:22:10|15829.61|15749.61|15834.47|15754.47|15834.47|15754.47|15829.59|15749.59|10
1724707340000|2024-08-26 21:22:20|15835.04|15755.04|15830.27|15750.27|15837.26|15757.26|15830.27|15750.27|10
1724707350000|2024-08-26 21:22:30|15829.51|15749.51|15825.02|15745.02|15829.51|15749.51|15825.02|15745.02|10
1724707360000|2024-08-26 21:22:40|15824.2|15744.2|15823.76|15743.76|15824.2|15744.2|15823.17|15743.17|10
1724707370000|2024-08-26 21:22:50|15823.9|15743.9|15822.46|15742.46|15823.9|15743.9|15822.25|15742.25|10
1724707380000|2024-08-26 21:23:00|15821.45|15741.45|15817.06|15737.06|15821.45|15741.45|15816.07|15736.07|9
1724707390000|2024-08-26 21:23:10|15816.76|15736.76|15815.98|15735.98|15817|15737|15815.9|15735.9|10
1724707400000|2024-08-26 21:23:20|15816.14|15736.14|15816.87|15736.87|15816.87|15736.87|15816|15736|9
1724707410000|2024-08-26 21:23:30|15816.97|15736.97|15818.22|15738.22|15818.22|15738.22|15816.97|15736.97|10
1724707420000|2024-08-26 21:23:40|15818.25|15738.25|15818.99|15738.99|15818.99|15738.99|15817.94|15737.94|10
1724707430000|2024-08-26 21:23:50|15819.21|15739.21|15816.13|15736.13|15820.18|15740.18|15816.13|15736.13|10
1724707440000|2024-08-26 21:24:00|15816.44|15736.44|15819.09|15739.09|15819.15|15739.15|15816.39|15736.39|10
1724707450000|2024-08-26 21:24:10|15819.08|15739.08|15823.6|15743.6|15824.35|15744.35|15819.08|15739.08|10
1724707460000|2024-08-26 21:24:20|15823.71|15743.71|15831.46|15751.46|15831.46|15751.46|15823.71|15743.71|10
1724707470000|2024-08-26 21:24:30|15831.88|15751.88|15832.69|15752.69|15832.71|15752.71|15831.74|15751.74|10
1724707480000|2024-08-26 21:24:40|15832.26|15752.26|15832.32|15752.32|15832.36|15752.36|15831.95|15751.95|10
1724707490000|2024-08-26 21:24:50|15832.37|15752.37|15831.81|15751.81|15832.66|15752.66|15831.81|15751.81|10
1724707500000|2024-08-26 21:25:00|15831.78|15751.78|15831.63|15751.63|15831.78|15751.78|15830.45|15750.45|10
1724707510000|2024-08-26 21:25:10|15831.52|15751.52|15828.4|15748.4|15831.73|15751.73|15828.4|15748.4|10
1724707520000|2024-08-26 21:25:20|15828.39|15748.39|15823.63|15743.63|15828.39|15748.39|15823.63|15743.63|10
1724707530000|2024-08-26 21:25:30|15823.56|15743.56|15821.45|15741.45|15823.56|15743.56|15821.28|15741.28|10
1724707540000|2024-08-26 21:25:40|15821.79|15741.79|15819.58|15739.58|15821.79|15741.79|15819.58|15739.58|10
1724707550000|2024-08-26 21:25:50|15819.56|15739.56|15819.89|15739.89|15819.95|15739.95|15819.15|15739.15|10
1724707560000|2024-08-26 21:26:00|15819.98|15739.98|15820.11|15740.11|15820.8|15740.8|15819.78|15739.78|10
1724707570000|2024-08-26 21:26:10|15820.14|15740.14|15834|15754|15834|15754|15820.14|15740.14|10
1724707580000|2024-08-26 21:26:20|15834.69|15754.69|15841.26|15761.26|15841.32|15761.32|15834.69|15754.69|10
1724707590000|2024-08-26 21:26:30|15841.29|15761.29|15843.66|15763.66|15843.66|15763.66|15841.29|15761.29|10
1724707600000|2024-08-26 21:26:40|15844.4|15764.4|15840.63|15760.63|15844.53|15764.53|15840.63|15760.63|10
1724707610000|2024-08-26 21:26:50|15841.18|15761.18|15837.97|15757.97|15841.18|15761.18|15837.77|15757.77|10
1724707620000|2024-08-26 21:27:00|15838.17|15758.17|15840.29|15760.29|15840.46|15760.46|15838.17|15758.17|10
1724707630000|2024-08-26 21:27:10|15840.25|15760.25|15839.87|15759.87|15840.28|15760.28|15839.87|15759.87|10
1724707640000|2024-08-26 21:27:20|15839.8|15759.8|15838.8|15758.8|15839.88|15759.88|15838.8|15758.8|10
1724707650000|2024-08-26 21:27:30|15838.79|15758.79|15834.21|15754.21|15838.79|15758.79|15834.21|15754.21|10
1724707660000|2024-08-26 21:27:40|15833.99|15753.99|15834.09|15754.09|15834.23|15754.23|15832.73|15752.73|10
1724707670000|2024-08-26 21:27:50|15834.11|15754.11|15834.61|15754.61|15834.75|15754.75|15834.11|15754.11|9
1724707680000|2024-08-26 21:28:00|15834.62|15754.62|15839.99|15759.99|15840.04|15760.04|15834.43|15754.43|10
1724707690000|2024-08-26 21:28:10|15839.96|15759.96|15840.12|15760.12|15840.12|15760.12|15839.73|15759.73|9
1724707700000|2024-08-26 21:28:20|15840.09|15760.09|15842.82|15762.82|15842.82|15762.82|15840|15760|10
1724707710000|2024-08-26 21:28:30|15842.81|15762.81|15843.79|15763.79|15844.96|15764.96|15842.79|15762.79|9
1724707720000|2024-08-26 21:28:40|15843.63|15763.63|15844.87|15764.87|15845.08|15765.08|15843.12|15763.12|10
1724707730000|2024-08-26 21:28:50|15845.06|15765.06|15846.02|15766.02|15846.02|15766.02|15845.06|15765.06|10
1724707740000|2024-08-26 21:29:00|15846.1|15766.1|15846.5|15766.5|15846.59|15766.59|15846.1|15766.1|10
1724707750000|2024-08-26 21:29:10|15846.49|15766.49|15846.62|15766.62|15846.85|15766.85|15846.48|15766.48|6
1724707760000|2024-08-26 21:29:20|15846.53|15766.53|15849.43|15769.43|15849.43|15769.43|15846.47|15766.47|9
1724707770000|2024-08-26 21:29:30|15849.57|15769.57|15848.44|15768.44|15849.65|15769.65|15848.44|15768.44|10
1724707780000|2024-08-26 21:29:40|15848.3|15768.3|15847.44|15767.44|15848.41|15768.41|15847.37|15767.37|10
1724707790000|2024-08-26 21:29:50|15847.4|15767.4|15843.53|15763.53|15847.44|15767.44|15843.53|15763.53|10
1724707800000|2024-08-26 21:30:00|15843.2|15763.2|15838.42|15758.42|15843.2|15763.2|15838.42|15758.42|9
1724707810000|2024-08-26 21:30:10|15838.04|15758.04|15839.3|15759.3|15839.3|15759.3|15838.04|15758.04|9
1724707820000|2024-08-26 21:30:20|15839.44|15759.44|15842.07|15762.07|15842.07|15762.07|15839.44|15759.44|10
1724707830000|2024-08-26 21:30:30|15842.1|15762.1|15843.13|15763.13|15843.15|15763.15|15842.1|15762.1|9
1724707840000|2024-08-26 21:30:40|15843.15|15763.15|15843.05|15763.05|15843.74|15763.74|15842.43|15762.43|9
1724707850000|2024-08-26 21:30:50|15843.49|15763.49|15841.18|15761.18|15843.75|15763.75|15841.18|15761.18|10
1724707860000|2024-08-26 21:31:00|15841.16|15761.16|15840.86|15760.86|15841.32|15761.32|15840.84|15760.84|10
1724707870000|2024-08-26 21:31:10|15840.46|15760.46|15841.31|15761.31|15841.52|15761.52|15840.29|15760.29|9
1724707880000|2024-08-26 21:31:20|15841.23|15761.23|15839.5|15759.5|15841.23|15761.23|15839.5|15759.5|10
1724707890000|2024-08-26 21:31:30|15839.52|15759.52|15840.49|15760.49|15840.49|15760.49|15839.52|15759.52|9
1724707900000|2024-08-26 21:31:40|15840.7|15760.7|15839.64|15759.64|15840.82|15760.82|15839.61|15759.61|10
1724707910000|2024-08-26 21:31:50|15839.65|15759.65|15836.28|15756.28|15839.65|15759.65|15836.28|15756.28|10
1724707920000|2024-08-26 21:32:00|15836.24|15756.24|15835.62|15755.62|15836.24|15756.24|15835.62|15755.62|10
1724707930000|2024-08-26 21:32:10|15835.61|15755.61|15840.09|15760.09|15840.15|15760.15|15835.43|15755.43|10
1724707940000|2024-08-26 21:32:20|15839.54|15759.54|15841.52|15761.52|15841.52|15761.52|15839.54|15759.54|10
1724707950000|2024-08-26 21:32:30|15841.99|15761.99|15842.76|15762.76|15843.1|15763.1|15841.99|15761.99|10
1724707960000|2024-08-26 21:32:40|15844.3|15764.3|15850.75|15770.75|15850.75|15770.75|15844.3|15764.3|10
1724707970000|2024-08-26 21:32:50|15850.73|15770.73|15852.69|15772.69|15852.69|15772.69|15850.7|15770.7|10
1724707980000|2024-08-26 21:33:00|15852.72|15772.72|15853.37|15773.37|15853.37|15773.37|15852.68|15772.68|10
1724707990000|2024-08-26 21:33:10|15853.39|15773.39|15855.2|15775.2|15855.2|15775.2|15853.39|15773.39|9
1724708000000|2024-08-26 21:33:20|15855.76|15775.76|15857.83|15777.83|15857.83|15777.83|15855.76|15775.76|10
1724708010000|2024-08-26 21:33:30|15857.86|15777.86|15859.58|15779.58|15859.58|15779.58|15857.56|15777.56|9
1724708020000|2024-08-26 21:33:40|15859.6|15779.6|15860.59|15780.59|15860.59|15780.59|15859.6|15779.6|10
1724708030000|2024-08-26 21:33:50|15860.6|15780.6|15862.19|15782.19|15862.19|15782.19|15860.47|15780.47|10
1724708040000|2024-08-26 21:34:00|15862.26|15782.26|15866.64|15786.64|15866.64|15786.64|15862.08|15782.08|7
1724708050000|2024-08-26 21:34:10|15866.63|15786.63|15871.78|15791.78|15871.78|15791.78|15866.63|15786.63|10
1724708060000|2024-08-26 21:34:20|15871.41|15791.41|15876.03|15796.03|15876.03|15796.03|15871.41|15791.41|10
1724708070000|2024-08-26 21:34:30|15875.97|15795.97|15876.74|15796.74|15876.96|15796.96|15875.96|15795.96|10
1724708080000|2024-08-26 21:34:40|15876.68|15796.68|15878.65|15798.65|15878.65|15798.65|15876.68|15796.68|9
1724708090000|2024-08-26 21:34:50|15878.97|15798.97|15880.16|15800.16|15880.48|15800.48|15878.97|15798.97|9
1724708100000|2024-08-26 21:35:00|15879.99|15799.99|15876.74|15796.74|15879.99|15799.99|15876.74|15796.74|10
1724708110000|2024-08-26 21:35:10|15876.63|15796.63|15875.72|15795.72|15876.88|15796.88|15875.72|15795.72|10
1724708120000|2024-08-26 21:35:20|15875.52|15795.52|15874.71|15794.71|15875.52|15795.52|15874.67|15794.67|9
1724708130000|2024-08-26 21:35:30|15874.72|15794.72|15876.52|15796.52|15876.52|15796.52|15874.62|15794.62|10
1724708140000|2024-08-26 21:35:40|15876.85|15796.85|15878.44|15798.44|15878.44|15798.44|15876.85|15796.85|10
1724708150000|2024-08-26 21:35:50|15878.7|15798.7|15878.23|15798.23|15878.96|15798.96|15878.23|15798.23|9
1724708160000|2024-08-26 21:36:00|15878.46|15798.46|15875.63|15795.63|15878.46|15798.46|15875.63|15795.63|10
1724708170000|2024-08-26 21:36:10|15875.37|15795.37|15874.09|15794.09|15875.37|15795.37|15874.09|15794.09|10
1724708180000|2024-08-26 21:36:20|15873.96|15793.96|15872.6|15792.6|15873.96|15793.96|15872.6|15792.6|10
1724708190000|2024-08-26 21:36:30|15872.58|15792.58|15871.55|15791.55|15872.58|15792.58|15871.55|15791.55|8
1724708200000|2024-08-26 21:36:40|15871.59|15791.59|15870.71|15790.71|15871.59|15791.59|15870.71|15790.71|9
1724708210000|2024-08-26 21:36:50|15870.68|15790.68|15869.92|15789.92|15871.17|15791.17|15869.92|15789.92|10
1724708220000|2024-08-26 21:37:00|15869.77|15789.77|15870.15|15790.15|15870.15|15790.15|15869.62|15789.62|9
1724708230000|2024-08-26 21:37:10|15870.09|15790.09|15871.07|15791.07|15871.07|15791.07|15870.09|15790.09|9
1724708240000|2024-08-26 21:37:20|15871.08|15791.08|15868.49|15788.49|15871.08|15791.08|15868.49|15788.49|10
1724708250000|2024-08-26 21:37:30|15868.24|15788.24|15867.18|15787.18|15868.46|15788.46|15867.11|15787.11|9
1724708260000|2024-08-26 21:37:40|15866.83|15786.83|15866.15|15786.15|15866.83|15786.83|15866.15|15786.15|10
1724708270000|2024-08-26 21:37:50|15866.16|15786.16|15866.46|15786.46|15866.63|15786.63|15865.97|15785.97|9
1724708280000|2024-08-26 21:38:00|15866.44|15786.44|15866.48|15786.48|15866.8|15786.8|15866.44|15786.44|10
1724708290000|2024-08-26 21:38:10|15866.3|15786.3|15866.23|15786.23|15866.3|15786.3|15866.22|15786.22|9
1724708300000|2024-08-26 21:38:20|15866.27|15786.27|15866.94|15786.94|15866.97|15786.97|15866.27|15786.27|8
1724708310000|2024-08-26 21:38:30|15866.96|15786.96|15868.68|15788.68|15868.68|15788.68|15866.96|15786.96|9
1724708320000|2024-08-26 21:38:40|15868.6|15788.6|15868.49|15788.49|15868.6|15788.6|15868.46|15788.46|8
1724708330000|2024-08-26 21:38:50|15868.19|15788.19|15867.53|15787.53|15868.19|15788.19|15867.53|15787.53|10
1724708340000|2024-08-26 21:39:00|15867.74|15787.74|15864.23|15784.23|15867.74|15787.74|15864.23|15784.23|10
1724708350000|2024-08-26 21:39:10|15864.03|15784.03|15862.4|15782.4|15864.03|15784.03|15862.4|15782.4|10
1724708360000|2024-08-26 21:39:20|15861.8|15781.8|15861.14|15781.14|15861.99|15781.99|15861.14|15781.14|8
1724708370000|2024-08-26 21:39:30|15861.05|15781.05|15861.82|15781.82|15862.65|15782.65|15860.57|15780.57|10
1724708380000|2024-08-26 21:39:40|15861.81|15781.81|15863.04|15783.04|15863.17|15783.17|15861.76|15781.76|10
1724708390000|2024-08-26 21:39:50|15863.03|15783.03|15863.42|15783.42|15864.25|15784.25|15863|15783|9
1724708400000|2024-08-26 21:40:00|15863.43|15783.43|15863.96|15783.96|15863.96|15783.96|15862.3|15782.3|10
1724708410000|2024-08-26 21:40:10|15864.41|15784.41|15864.25|15784.25|15864.56|15784.56|15864.25|15784.25|9
1724708420000|2024-08-26 21:40:20|15864.42|15784.42|15861.57|15781.57|15864.64|15784.64|15861.57|15781.57|10
1724708430000|2024-08-26 21:40:30|15861.09|15781.09|15861.64|15781.64|15862.39|15782.39|15861.09|15781.09|9
1724708440000|2024-08-26 21:40:40|15861.54|15781.54|15860.34|15780.34|15861.54|15781.54|15860.34|15780.34|10
1724708450000|2024-08-26 21:40:50|15860.23|15780.23|15856.9|15776.9|15860.41|15780.41|15856.9|15776.9|10
1724708460000|2024-08-26 21:41:00|15855.69|15775.69|15855.34|15775.34|15855.69|15775.69|15854.35|15774.35|9
1724708470000|2024-08-26 21:41:10|15855.04|15775.04|15851.76|15771.76|15855.1|15775.1|15851.76|15771.76|10
1724708480000|2024-08-26 21:41:20|15851.21|15771.21|15852.48|15772.48|15852.48|15772.48|15849.68|15769.68|10
1724708490000|2024-08-26 21:41:30|15853.64|15773.64|15857.27|15777.27|15857.27|15777.27|15853.64|15773.64|10
1724708500000|2024-08-26 21:41:40|15859.94|15779.94|15863.6|15783.6|15863.6|15783.6|15859.94|15779.94|10
1724708510000|2024-08-26 21:41:50|15863.84|15783.84|15865.89|15785.89|15865.89|15785.89|15863.34|15783.34|10
1724708520000|2024-08-26 21:42:00|15866.12|15786.12|15868.51|15788.51|15868.57|15788.57|15866.12|15786.12|10
1724708530000|2024-08-26 21:42:10|15868.85|15788.85|15869.85|15789.85|15869.85|15789.85|15868.85|15788.85|7
1724708540000|2024-08-26 21:42:20|15870.07|15790.07|15869.51|15789.51|15870.8|15790.8|15869.51|15789.51|9
1724708550000|2024-08-26 21:42:30|15869.49|15789.49|15869.54|15789.54|15869.87|15789.87|15869.4|15789.4|8
1724708560000|2024-08-26 21:42:40|15869.66|15789.66|15870.39|15790.39|15870.39|15790.39|15869.66|15789.66|6
1724708570000|2024-08-26 21:42:50|15870.44|15790.44|15870.47|15790.47|15870.51|15790.51|15870.44|15790.44|7
1724708580000|2024-08-26 21:43:00|15870.59|15790.59|15870.79|15790.79|15870.8|15790.8|15870.54|15790.54|8
1724708590000|2024-08-26 21:43:10|15870.69|15790.69|15871.02|15791.02|15871.08|15791.08|15870.62|15790.62|10
1724708600000|2024-08-26 21:43:20|15871.07|15791.07|15871.92|15791.92|15871.92|15791.92|15871.07|15791.07|6
1724708610000|2024-08-26 21:43:30|15872.1|15792.1|15871.68|15791.68|15872.1|15792.1|15871.5|15791.5|9
1724708620000|2024-08-26 21:43:40|15871.89|15791.89|15872.02|15792.02|15872.04|15792.04|15871.89|15791.89|7
1724708630000|2024-08-26 21:43:50|15871.7|15791.7|15870.93|15790.93|15871.7|15791.7|15870.93|15790.93|10
1724708640000|2024-08-26 21:44:00|15870.83|15790.83|15871.49|15791.49|15871.49|15791.49|15870.83|15790.83|9
1724708650000|2024-08-26 21:44:10|15871.53|15791.53|15873.98|15793.98|15873.98|15793.98|15871.53|15791.53|9
1724708660000|2024-08-26 21:44:20|15874.01|15794.01|15874|15794|15874.04|15794.04|15873.98|15793.98|7
1724708670000|2024-08-26 21:44:30|15874.07|15794.07|15874.34|15794.34|15874.34|15794.34|15873.96|15793.96|6
1724708680000|2024-08-26 21:44:40|15874.45|15794.45|15876.85|15796.85|15878|15798|15874.38|15794.38|8
1724708690000|2024-08-26 21:44:50|15876.45|15796.45|15875.8|15795.8|15876.45|15796.45|15875.38|15795.38|9
1724708700000|2024-08-26 21:45:00|15875.58|15795.58|15871.41|15791.41|15875.58|15795.58|15871.35|15791.35|9
1724708710000|2024-08-26 21:45:10|15871.43|15791.43|15871.19|15791.19|15871.81|15791.81|15869.95|15789.95|9
1724708720000|2024-08-26 21:45:20|15871.47|15791.47|15869|15789|15872.57|15792.57|15869|15789|9
1724708730000|2024-08-26 21:45:30|15868.94|15788.94|15869.5|15789.5|15869.5|15789.5|15868.94|15788.94|9
1724708740000|2024-08-26 21:45:40|15869.47|15789.47|15868.72|15788.72|15869.47|15789.47|15868.72|15788.72|8
1724708750000|2024-08-26 21:45:50|15868.71|15788.71|15869.58|15789.58|15869.58|15789.58|15868.64|15788.64|10
1724708760000|2024-08-26 21:46:00|15869.45|15789.45|15869.66|15789.66|15869.77|15789.77|15869.32|15789.32|8
1724708770000|2024-08-26 21:46:10|15869.95|15789.95|15870.1|15790.1|15870.36|15790.36|15869.95|15789.95|10
1724708780000|2024-08-26 21:46:20|15870.41|15790.41|15871.96|15791.96|15871.98|15791.98|15870.41|15790.41|10
1724708790000|2024-08-26 21:46:30|15871.99|15791.99|15871.23|15791.23|15872.75|15792.75|15871.23|15791.23|10
1724708800000|2024-08-26 21:46:40|15871.21|15791.21|15873.09|15793.09|15873.09|15793.09|15871.21|15791.21|8
1724708810000|2024-08-26 21:46:50|15873.1|15793.1|15875.02|15795.02|15875.02|15795.02|15873.1|15793.1|8
1724708820000|2024-08-26 21:47:00|15875.17|15795.17|15875.97|15795.97|15875.97|15795.97|15875.17|15795.17|9
1724708830000|2024-08-26 21:47:10|15876.44|15796.44|15877.75|15797.75|15877.75|15797.75|15876.44|15796.44|9
1724708840000|2024-08-26 21:47:20|15877.99|15797.99|15878.28|15798.28|15878.28|15798.28|15877.86|15797.86|9
1724708850000|2024-08-26 21:47:30|15878.43|15798.43|15877.95|15797.95|15878.46|15798.46|15877.95|15797.95|10
1724708860000|2024-08-26 21:47:40|15878.08|15798.08|15876.92|15796.92|15878.08|15798.08|15876.92|15796.92|10
1724708870000|2024-08-26 21:47:50|15876.94|15796.94|15876.57|15796.57|15876.94|15796.94|15876.51|15796.51|9
1724708880000|2024-08-26 21:48:00|15876.58|15796.58|15876.98|15796.98|15876.98|15796.98|15876.58|15796.58|9
1724708890000|2024-08-26 21:48:10|15878.1|15798.1|15877.99|15797.99|15879.09|15799.09|15877.74|15797.74|10
1724708900000|2024-08-26 21:48:20|15878.04|15798.04|15879.42|15799.42|15879.42|15799.42|15878.04|15798.04|9
1724708910000|2024-08-26 21:48:30|15879.19|15799.19|15880.39|15800.39|15880.39|15800.39|15879.19|15799.19|10
1724708920000|2024-08-26 21:48:40|15880.58|15800.58|15879.04|15799.04|15880.58|15800.58|15878.79|15798.79|10
1724708930000|2024-08-26 21:48:50|15879.05|15799.05|15878.85|15798.85|15879.1|15799.1|15878.59|15798.59|10
1724708940000|2024-08-26 21:49:00|15878.96|15798.96|15878.76|15798.76|15878.96|15798.96|15878.73|15798.73|6
1724708950000|2024-08-26 21:49:10|15878.78|15798.78|15878.75|15798.75|15879.11|15799.11|15878.69|15798.69|9
1724708960000|2024-08-26 21:49:20|15878.66|15798.66|15878.92|15798.92|15878.99|15798.99|15878.65|15798.65|9
1724708970000|2024-08-26 21:49:30|15878.82|15798.82|15879.26|15799.26|15879.26|15799.26|15878.82|15798.82|7
1724708980000|2024-08-26 21:49:40|15879.39|15799.39|15875.77|15795.77|15879.78|15799.78|15875.77|15795.77|10
1724708990000|2024-08-26 21:49:50|15876.03|15796.03|15875.66|15795.66|15876.36|15796.36|15875.66|15795.66|10
1724709000000|2024-08-26 21:50:00|15875.56|15795.56|15875.77|15795.77|15875.77|15795.77|15875.54|15795.54|7
1724709010000|2024-08-26 21:50:10|15875.8|15795.8|15876.08|15796.08|15876.11|15796.11|15875.8|15795.8|10
1724709020000|2024-08-26 21:50:20|15877.13|15797.13|15877.24|15797.24|15878.06|15798.06|15877.13|15797.13|8
1724709030000|2024-08-26 21:50:30|15877.15|15797.15|15876.8|15796.8|15877.15|15797.15|15876.45|15796.45|10
1724709040000|2024-08-26 21:50:40|15876.83|15796.83|15876.64|15796.64|15876.83|15796.83|15875.84|15795.84|9
1724709050000|2024-08-26 21:50:50|15876.33|15796.33|15876.75|15796.75|15877.14|15797.14|15876.33|15796.33|10
1724709060000|2024-08-26 21:51:00|15876.68|15796.68|15876.7|15796.7|15876.71|15796.71|15876.44|15796.44|10
1724709070000|2024-08-26 21:51:10|15876.78|15796.78|15877.02|15797.02|15877.02|15797.02|15876.66|15796.66|7
1724709080000|2024-08-26 21:51:20|15877.03|15797.03|15876.31|15796.31|15877.03|15797.03|15876.31|15796.31|10
1724709090000|2024-08-26 21:51:30|15876.21|15796.21|15875.97|15795.97|15876.21|15796.21|15875.93|15795.93|10
1724709100000|2024-08-26 21:51:40|15876.44|15796.44|15876.96|15796.96|15876.96|15796.96|15876.44|15796.44|9
1724709110000|2024-08-26 21:51:50|15877.01|15797.01|15876.82|15796.82|15877.01|15797.01|15876.42|15796.42|10
1724709120000|2024-08-26 21:52:00|15876.8|15796.8|15877.97|15797.97|15877.97|15797.97|15876.8|15796.8|8
1724709130000|2024-08-26 21:52:10|15878.53|15798.53|15880.12|15800.12|15880.12|15800.12|15878.53|15798.53|10
1724709140000|2024-08-26 21:52:20|15880.11|15800.11|15879.89|15799.89|15880.12|15800.12|15879.06|15799.06|10
1724709150000|2024-08-26 21:52:30|15880.33|15800.33|15880.03|15800.03|15880.36|15800.36|15880.03|15800.03|9
1724709160000|2024-08-26 21:52:40|15880.15|15800.15|15880.89|15800.89|15880.91|15800.91|15880.15|15800.15|10
1724709170000|2024-08-26 21:52:50|15880.87|15800.87|15882.73|15802.73|15882.73|15802.73|15880.8|15800.8|10
1724709180000|2024-08-26 21:53:00|15882.99|15802.99|15883.48|15803.48|15883.76|15803.76|15882.97|15802.97|10
1724709190000|2024-08-26 21:53:10|15883.44|15803.44|15884.37|15804.37|15884.37|15804.37|15883.42|15803.42|9
1724709200000|2024-08-26 21:53:20|15884.47|15804.47|15884.3|15804.3|15884.61|15804.61|15883.43|15803.43|9
1724709210000|2024-08-26 21:53:30|15884.36|15804.36|15885.44|15805.44|15885.57|15805.57|15884.36|15804.36|9
1724709220000|2024-08-26 21:53:40|15885.38|15805.38|15887.81|15807.81|15887.81|15807.81|15885.35|15805.35|10
1724709230000|2024-08-26 21:53:50|15887.97|15807.97|15889.69|15809.69|15889.74|15809.74|15887.97|15807.97|10
1724709240000|2024-08-26 21:54:00|15890.2|15810.2|15891.49|15811.49|15891.49|15811.49|15890.15|15810.15|10
1724709250000|2024-08-26 21:54:10|15891.48|15811.48|15892.2|15812.2|15892.72|15812.72|15891.33|15811.33|10
1724709260000|2024-08-26 21:54:20|15891.92|15811.92|15893.64|15813.64|15893.93|15813.93|15891.92|15811.92|10
1724709270000|2024-08-26 21:54:30|15893.85|15813.85|15893.63|15813.63|15894.23|15814.23|15893.2|15813.2|10
1724709280000|2024-08-26 21:54:40|15893.74|15813.74|15899.7|15819.7|15899.77|15819.77|15893.74|15813.74|10
1724709290000|2024-08-26 21:54:50|15899.87|15819.87|15898.51|15818.51|15900.22|15820.22|15898.51|15818.51|10
1724709300000|2024-08-26 21:55:00|15898.43|15818.43|15899.77|15819.77|15899.82|15819.82|15898.43|15818.43|9
1724709310000|2024-08-26 21:55:10|15899.83|15819.83|15900.91|15820.91|15900.91|15820.91|15899.47|15819.47|9
1724709320000|2024-08-26 21:55:20|15900.99|15820.99|15902.17|15822.17|15902.17|15822.17|15900.99|15820.99|10
1724709330000|2024-08-26 21:55:30|15902.27|15822.27|15905.2|15825.2|15905.2|15825.2|15902.03|15822.03|9
1724709340000|2024-08-26 21:55:40|15905.62|15825.62|15906.33|15826.33|15907|15827|15905.62|15825.62|10
1724709350000|2024-08-26 21:55:50|15906.22|15826.22|15910.13|15830.13|15910.51|15830.51|15906.21|15826.21|10
1724709360000|2024-08-26 21:56:00|15910.33|15830.33|15910.36|15830.36|15910.57|15830.57|15910.23|15830.23|10
1724709370000|2024-08-26 21:56:10|15910.41|15830.41|15910.91|15830.91|15910.91|15830.91|15909.96|15829.96|10
1724709380000|2024-08-26 21:56:20|15911.81|15831.81|15912.45|15832.45|15912.53|15832.53|15911.72|15831.72|9
1724709390000|2024-08-26 21:56:30|15912.73|15832.73|15913.99|15833.99|15913.99|15833.99|15912.56|15832.56|10
1724709400000|2024-08-26 21:56:40|15914.38|15834.38|15915.11|15835.11|15915.11|15835.11|15914.23|15834.23|9
1724709410000|2024-08-26 21:56:50|15915.43|15835.43|15915.68|15835.68|15916.16|15836.16|15915.43|15835.43|10
1724709420000|2024-08-26 21:57:00|15915.45|15835.45|15915.45|15835.45|15916.08|15836.08|15914.93|15834.93|9
1724709430000|2024-08-26 21:57:10|15915.42|15835.42|15914.28|15834.28|15915.42|15835.42|15914.19|15834.19|10
1724709440000|2024-08-26 21:57:20|15913.92|15833.92|15913.45|15833.45|15913.92|15833.92|15913.09|15833.09|10
1724709450000|2024-08-26 21:57:30|15913.7|15833.7|15913.82|15833.82|15913.82|15833.82|15913.12|15833.12|10
1724709460000|2024-08-26 21:57:40|15914.14|15834.14|15914.12|15834.12|15914.14|15834.14|15913.36|15833.36|9
1724709470000|2024-08-26 21:57:50|15914.31|15834.31|15906.88|15826.88|15914.32|15834.32|15906.88|15826.88|10
1724709480000|2024-08-26 21:58:00|15906.68|15826.68|15903.38|15823.38|15906.68|15826.68|15903.38|15823.38|10
1724709490000|2024-08-26 21:58:10|15903.55|15823.55|15903.97|15823.97|15904.87|15824.87|15903.55|15823.55|10
1724709500000|2024-08-26 21:58:20|15903.82|15823.82|15902.65|15822.65|15903.83|15823.83|15902.31|15822.31|10
1724709510000|2024-08-26 21:58:30|15901.56|15821.56|15900.4|15820.4|15901.67|15821.67|15900.4|15820.4|10
1724709520000|2024-08-26 21:58:40|15900.51|15820.51|15900.04|15820.04|15900.51|15820.51|15899.87|15819.87|9
1724709530000|2024-08-26 21:58:50|15900.05|15820.05|15900.45|15820.45|15900.45|15820.45|15899.95|15819.95|10
1724709540000|2024-08-26 21:59:00|15900.26|15820.26|15901.19|15821.19|15901.57|15821.57|15900.26|15820.26|10
1724709550000|2024-08-26 21:59:10|15901.28|15821.28|15899.95|15819.95|15901.29|15821.29|15899.89|15819.89|9
1724709560000|2024-08-26 21:59:20|15899.92|15819.92|15900.37|15820.37|15901.17|15821.17|15899.83|15819.83|9
1724709570000|2024-08-26 21:59:30|15900.4|15820.4|15900.71|15820.71|15900.75|15820.75|15900.22|15820.22|9
1724709580000|2024-08-26 21:59:40|15900.55|15820.55|15897.17|15817.17|15900.55|15820.55|15897.1|15817.1|8
1724709590000|2024-08-26 21:59:50|15897.2|15817.2|15897.11|15817.11|15897.2|15817.2|15897.06|15817.06|9
1724709600000|2024-08-26 22:00:00|15896.81|15816.81|15896.06|15816.06|15896.9|15816.9|15894.51|15814.51|10
1724709610000|2024-08-26 22:00:10|15896.28|15816.28|15899.14|15819.14|15899.14|15819.14|15896.28|15816.28|10
1724709620000|2024-08-26 22:00:20|15899.6|15819.6|15902.59|15822.59|15902.59|15822.59|15899.6|15819.6|10
1724709630000|2024-08-26 22:00:30|15902.72|15822.72|15904.74|15824.74|15904.74|15824.74|15902.72|15822.72|10
1724709640000|2024-08-26 22:00:40|15905.81|15825.81|15907.2|15827.2|15908.54|15828.54|15905.81|15825.81|10
1724709650000|2024-08-26 22:00:50|15907.7|15827.7|15905.07|15825.07|15907.97|15827.97|15905.07|15825.07|10
1724709660000|2024-08-26 22:01:00|15905.08|15825.08|15908.13|15828.13|15909.08|15829.08|15905|15825|10
1724709670000|2024-08-26 22:01:10|15907.81|15827.81|15908.3|15828.3|15908.3|15828.3|15906.43|15826.43|10
1724709680000|2024-08-26 22:01:20|15908.43|15828.43|15908.17|15828.17|15908.67|15828.67|15908.17|15828.17|9
1724709690000|2024-08-26 22:01:30|15907.89|15827.89|15907.99|15827.99|15907.99|15827.99|15907.65|15827.65|7
1724709700000|2024-08-26 22:01:40|15908.19|15828.19|15909.25|15829.25|15909.57|15829.57|15908.19|15828.19|10
1724709710000|2024-08-26 22:01:50|15910.06|15830.06|15911.14|15831.14|15911.14|15831.14|15910.06|15830.06|10
1724709720000|2024-08-26 22:02:00|15911.48|15831.48|15913.47|15833.47|15913.73|15833.73|15911.46|15831.46|10
1724709730000|2024-08-26 22:02:10|15913.67|15833.67|15915.3|15835.3|15915.44|15835.44|15913.67|15833.67|10
1724709740000|2024-08-26 22:02:20|15915.6|15835.6|15915.21|15835.21|15915.6|15835.6|15914.97|15834.97|10
1724709750000|2024-08-26 22:02:30|15916|15836|15914.53|15834.53|15916.03|15836.03|15914.53|15834.53|10
1724709760000|2024-08-26 22:02:40|15914.7|15834.7|15918.86|15838.86|15918.94|15838.94|15914.08|15834.08|10
1724709770000|2024-08-26 22:02:50|15918.81|15838.81|15919.97|15839.97|15919.97|15839.97|15918.53|15838.53|10
1724709780000|2024-08-26 22:03:00|15920.67|15840.67|15922.71|15842.71|15922.71|15842.71|15920.65|15840.65|9
1724709790000|2024-08-26 22:03:10|15922.03|15842.03|15921.19|15841.19|15922.03|15842.03|15921.19|15841.19|10
1724709800000|2024-08-26 22:03:20|15921.01|15841.01|15922.19|15842.19|15922.22|15842.22|15919.16|15839.16|10
1724709810000|2024-08-26 22:03:30|15922.17|15842.17|15921.2|15841.2|15922.17|15842.17|15920.88|15840.88|10
1724709820000|2024-08-26 22:03:40|15921.18|15841.18|15919.62|15839.62|15921.18|15841.18|15919.37|15839.37|10
1724709830000|2024-08-26 22:03:50|15919.49|15839.49|15919.47|15839.47|15919.52|15839.52|15918.78|15838.78|9
1724709840000|2024-08-26 22:04:00|15919.17|15839.17|15919.1|15839.1|15919.29|15839.29|15919.06|15839.06|9
1724709850000|2024-08-26 22:04:10|15919.09|15839.09|15919.33|15839.33|15919.65|15839.65|15919.09|15839.09|10
1724709860000|2024-08-26 22:04:20|15919.56|15839.56|15919.69|15839.69|15919.85|15839.85|15919.46|15839.46|10
1724709870000|2024-08-26 22:04:30|15919.68|15839.68|15918.79|15838.79|15919.77|15839.77|15918.79|15838.79|9
1724709880000|2024-08-26 22:04:40|15918.67|15838.67|15918.99|15838.99|15919.11|15839.11|15918.5|15838.5|9
1724709890000|2024-08-26 22:04:50|15918.98|15838.98|15918.98|15838.98|15918.98|15838.98|15918.68|15838.68|8
1724709900000|2024-08-26 22:05:00|15919.15|15839.15|15919.16|15839.16|15920.68|15840.68|15919.15|15839.15|10
1724709910000|2024-08-26 22:05:10|15919.53|15839.53|15922.08|15842.08|15922.08|15842.08|15919.41|15839.41|10
1724709920000|2024-08-26 22:05:20|15922.06|15842.06|15923.81|15843.81|15923.81|15843.81|15922.06|15842.06|10
1724709930000|2024-08-26 22:05:30|15923.7|15843.7|15923.61|15843.61|15923.7|15843.7|15923.48|15843.48|10
1724709940000|2024-08-26 22:05:40|15923.56|15843.56|15928.17|15848.17|15928.17|15848.17|15923.56|15843.56|9
1724709950000|2024-08-26 22:05:50|15928.36|15848.36|15932.15|15852.15|15932.18|15852.18|15928.36|15848.36|8
1724709960000|2024-08-26 22:06:00|15931.91|15851.91|15928.92|15848.92|15932.03|15852.03|15928.92|15848.92|10
1724709970000|2024-08-26 22:06:10|15928.78|15848.78|15927.87|15847.87|15928.78|15848.78|15927.72|15847.72|10
1724709980000|2024-08-26 22:06:20|15927.94|15847.94|15927.28|15847.28|15928.03|15848.03|15927.28|15847.28|10
1724709990000|2024-08-26 22:06:30|15927.31|15847.31|15927.49|15847.49|15927.59|15847.59|15927.13|15847.13|9
1724710000000|2024-08-26 22:06:40|15927.46|15847.46|15928.19|15848.19|15928.19|15848.19|15927.46|15847.46|10
1724710010000|2024-08-26 22:06:50|15928.66|15848.66|15929.71|15849.71|15929.71|15849.71|15928.66|15848.66|9
1724710020000|2024-08-26 22:07:00|15929.86|15849.86|15930.61|15850.61|15930.61|15850.61|15929.86|15849.86|10
1724710030000|2024-08-26 22:07:10|15930.49|15850.49|15931.08|15851.08|15931.08|15851.08|15930.45|15850.45|10
1724710040000|2024-08-26 22:07:20|15931.06|15851.06|15931.07|15851.07|15931.23|15851.23|15931.01|15851.01|7
1724710050000|2024-08-26 22:07:30|15931.03|15851.03|15928.8|15848.8|15931.03|15851.03|15928.8|15848.8|8
1724710060000|2024-08-26 22:07:40|15928.73|15848.73|15928.6|15848.6|15928.73|15848.73|15928.48|15848.48|7
1724710070000|2024-08-26 22:07:50|15928.5|15848.5|15924.07|15844.07|15928.5|15848.5|15924.07|15844.07|10
1724710080000|2024-08-26 22:08:00|15923.94|15843.94|15925.19|15845.19|15925.19|15845.19|15922.99|15842.99|10
1724710090000|2024-08-26 22:08:10|15924.53|15844.53|15923.18|15843.18|15924.8|15844.8|15923.18|15843.18|9
1724710100000|2024-08-26 22:08:20|15923.24|15843.24|15917.77|15837.77|15923.25|15843.25|15917.77|15837.77|10
1724710110000|2024-08-26 22:08:30|15917.23|15837.23|15912.45|15832.45|15917.23|15837.23|15912.45|15832.45|10
1724710120000|2024-08-26 22:08:40|15912.39|15832.39|15910.12|15830.12|15912.39|15832.39|15910.12|15830.12|10
1724710130000|2024-08-26 22:08:50|15910.14|15830.14|15907.57|15827.57|15910.14|15830.14|15907.34|15827.34|10
1724710140000|2024-08-26 22:09:00|15907.48|15827.48|15906.73|15826.73|15907.48|15827.48|15906.24|15826.24|10
1724710150000|2024-08-26 22:09:10|15906.82|15826.82|15906.76|15826.76|15907.04|15827.04|15906.76|15826.76|8
1724710160000|2024-08-26 22:09:20|15904.16|15824.16|15902.43|15822.43|15904.39|15824.39|15902.43|15822.43|10
1724710170000|2024-08-26 22:09:30|15902.46|15822.46|15902.7|15822.7|15902.7|15822.7|15901.75|15821.75|10
1724710180000|2024-08-26 22:09:40|15903.42|15823.42|15903.27|15823.27|15903.89|15823.89|15903.27|15823.27|9
1724710190000|2024-08-26 22:09:50|15903.29|15823.29|15903.37|15823.37|15903.48|15823.48|15903.29|15823.29|6
1724710200000|2024-08-26 22:10:00|15903.42|15823.42|15901.71|15821.71|15904.01|15824.01|15901.71|15821.71|9
1724710210000|2024-08-26 22:10:10|15901.56|15821.56|15906.77|15826.77|15906.77|15826.77|15901.48|15821.48|10
1724710220000|2024-08-26 22:10:20|15907.1|15827.1|15907.92|15827.92|15907.93|15827.93|15907.1|15827.1|8
1724710230000|2024-08-26 22:10:30|15907.93|15827.93|15908.84|15828.84|15909.21|15829.21|15907.93|15827.93|10
1724710240000|2024-08-26 22:10:40|15908.9|15828.9|15907.2|15827.2|15908.9|15828.9|15907.2|15827.2|10
1724710250000|2024-08-26 22:10:50|15907.14|15827.14|15906.05|15826.05|15907.38|15827.38|15906.05|15826.05|10
1724710260000|2024-08-26 22:11:00|15906|15826|15906.62|15826.62|15906.74|15826.74|15905.9|15825.9|9
1724710270000|2024-08-26 22:11:10|15906.68|15826.68|15905.65|15825.65|15907.1|15827.1|15905.65|15825.65|9
1724710280000|2024-08-26 22:11:20|15905.64|15825.64|15905.82|15825.82|15905.82|15825.82|15905.64|15825.64|7
1724710290000|2024-08-26 22:11:30|15905.21|15825.21|15904.59|15824.59|15905.21|15825.21|15904.59|15824.59|10
1724710300000|2024-08-26 22:11:40|15904.7|15824.7|15904.07|15824.07|15905.97|15825.97|15904.07|15824.07|10
1724710310000|2024-08-26 22:11:50|15903.82|15823.82|15904.15|15824.15|15904.15|15824.15|15903.71|15823.71|8
1724710320000|2024-08-26 22:12:00|15904.11|15824.11|15904.51|15824.51|15904.64|15824.64|15903.88|15823.88|8
1724710330000|2024-08-26 22:12:10|15904.49|15824.49|15905.62|15825.62|15905.62|15825.62|15904.46|15824.46|9
1724710340000|2024-08-26 22:12:20|15905.61|15825.61|15905.3|15825.3|15905.61|15825.61|15904.91|15824.91|9
1724710350000|2024-08-26 22:12:30|15905.33|15825.33|15905.03|15825.03|15905.53|15825.53|15905.03|15825.03|9
1724710360000|2024-08-26 22:12:40|15904.96|15824.96|15904.5|15824.5|15905.48|15825.48|15904.23|15824.23|10
1724710370000|2024-08-26 22:12:50|15904.32|15824.32|15902.05|15822.05|15904.49|15824.49|15902.05|15822.05|10
1724710380000|2024-08-26 22:13:00|15901.44|15821.44|15900.95|15820.95|15901.44|15821.44|15900.93|15820.93|9
1724710390000|2024-08-26 22:13:10|15900.98|15820.98|15900.4|15820.4|15900.98|15820.98|15900.4|15820.4|10
1724710400000|2024-08-26 22:13:20|15899.63|15819.63|15900.12|15820.12|15900.14|15820.14|15899.56|15819.56|10
1724710410000|2024-08-26 22:13:30|15900.3|15820.3|15900.74|15820.74|15900.74|15820.74|15900.3|15820.3|9
1724710420000|2024-08-26 22:13:40|15901.06|15821.06|15902.57|15822.57|15902.7|15822.7|15900.69|15820.69|9
1724710430000|2024-08-26 22:13:50|15903.05|15823.05|15901.91|15821.91|15903.45|15823.45|15901.91|15821.91|10
1724710440000|2024-08-26 22:14:00|15901.81|15821.81|15901.43|15821.43|15901.84|15821.84|15901.43|15821.43|9
1724710450000|2024-08-26 22:14:10|15901.4|15821.4|15901.31|15821.31|15901.4|15821.4|15901.14|15821.14|8
1724710460000|2024-08-26 22:14:20|15902.24|15822.24|15904.75|15824.75|15904.75|15824.75|15902.24|15822.24|10
1724710470000|2024-08-26 22:14:30|15904.87|15824.87|15905.07|15825.07|15906.18|15826.18|15904.87|15824.87|10
1724710480000|2024-08-26 22:14:40|15905.05|15825.05|15906.31|15826.31|15906.31|15826.31|15905.04|15825.04|8
1724710490000|2024-08-26 22:14:50|15905.78|15825.78|15906.22|15826.22|15906.22|15826.22|15905.32|15825.32|9
1724710500000|2024-08-26 22:15:00|15906.2|15826.2|15907.49|15827.49|15907.56|15827.56|15906.2|15826.2|8
1724710510000|2024-08-26 22:15:10|15907.89|15827.89|15908.82|15828.82|15909.01|15829.01|15907.89|15827.89|9
1724710520000|2024-08-26 22:15:20|15908.84|15828.84|15910.91|15830.91|15910.91|15830.91|15908.66|15828.66|10
1724710530000|2024-08-26 22:15:30|15910.92|15830.92|15910.36|15830.36|15910.94|15830.94|15910.36|15830.36|7
1724710540000|2024-08-26 22:15:40|15910.16|15830.16|15910.12|15830.12|15910.29|15830.29|15910.08|15830.08|10
1724710550000|2024-08-26 22:15:50|15909.42|15829.42|15906.86|15826.86|15909.42|15829.42|15906.86|15826.86|10
1724710560000|2024-08-26 22:16:00|15906.98|15826.98|15906.67|15826.67|15907.31|15827.31|15906.67|15826.67|10
1724710570000|2024-08-26 22:16:10|15906.65|15826.65|15903.55|15823.55|15906.65|15826.65|15903.55|15823.55|10
1724710580000|2024-08-26 22:16:20|15903.59|15823.59|15901.79|15821.79|15903.59|15823.59|15901.37|15821.37|10
1724710590000|2024-08-26 22:16:30|15901.6|15821.6|15900.86|15820.86|15901.6|15821.6|15900.79|15820.79|9
1724710600000|2024-08-26 22:16:40|15900.8|15820.8|15900.16|15820.16|15900.9|15820.9|15900.16|15820.16|10
1724710610000|2024-08-26 22:16:50|15900.14|15820.14|15899.88|15819.88|15900.27|15820.27|15899.67|15819.67|10
1724710620000|2024-08-26 22:17:00|15900.45|15820.45|15897.2|15817.2|15900.75|15820.75|15897.2|15817.2|10
1724710630000|2024-08-26 22:17:10|15896.81|15816.81|15896.11|15816.11|15896.81|15816.81|15895.93|15815.93|10
1724710640000|2024-08-26 22:17:20|15896.09|15816.09|15896.03|15816.03|15896.33|15816.33|15895.94|15815.94|9
1724710650000|2024-08-26 22:17:30|15896.02|15816.02|15897.31|15817.31|15897.31|15817.31|15896.02|15816.02|6
1724710660000|2024-08-26 22:17:40|15897.7|15817.7|15900.29|15820.29|15900.29|15820.29|15897.7|15817.7|10
1724710670000|2024-08-26 22:17:50|15900.14|15820.14|15900.1|15820.1|15900.14|15820.14|15899.96|15819.96|7
1724710680000|2024-08-26 22:18:00|15900.08|15820.08|15900.35|15820.35|15900.5|15820.5|15900.07|15820.07|9
1724710690000|2024-08-26 22:18:10|15900.85|15820.85|15902.11|15822.11|15902.4|15822.4|15900.85|15820.85|9
1724710700000|2024-08-26 22:18:20|15902.15|15822.15|15900.78|15820.78|15902.15|15822.15|15900.78|15820.78|9
1724710710000|2024-08-26 22:18:30|15901.09|15821.09|15902.71|15822.71|15903.08|15823.08|15901.09|15821.09|9
1724710720000|2024-08-26 22:18:40|15902.28|15822.28|15901.7|15821.7|15902.28|15822.28|15901.7|15821.7|10
1724710730000|2024-08-26 22:18:50|15901.68|15821.68|15900.03|15820.03|15901.74|15821.74|15900.03|15820.03|10
1724710740000|2024-08-26 22:19:00|15899.98|15819.98|15899.97|15819.97|15899.98|15819.98|15899.95|15819.95|7
1724710750000|2024-08-26 22:19:10|15899.95|15819.95|15899.92|15819.92|15899.95|15819.95|15899.91|15819.91|7
1724710760000|2024-08-26 22:19:20|15900|15820|15898.86|15818.86|15900.03|15820.03|15898.82|15818.82|9
1724710770000|2024-08-26 22:19:30|15898.79|15818.79|15896.51|15816.51|15898.82|15818.82|15896.51|15816.51|10
1724710780000|2024-08-26 22:19:40|15896.48|15816.48|15892.57|15812.57|15896.48|15816.48|15892.57|15812.57|10
1724710790000|2024-08-26 22:19:50|15891.51|15811.51|15887.39|15807.39|15891.51|15811.51|15887.39|15807.39|10
1724710800000|2024-08-26 22:20:00|15887.02|15807.02|15886.78|15806.78|15887.02|15807.02|15885.94|15805.94|9
1724710810000|2024-08-26 22:20:10|15887.2|15807.2|15887.55|15807.55|15887.75|15807.75|15887.2|15807.2|10
1724710820000|2024-08-26 22:20:20|15887.5|15807.5|15887.97|15807.97|15887.97|15807.97|15887.49|15807.49|6
1724710830000|2024-08-26 22:20:30|15888.11|15808.11|15888.73|15808.73|15888.94|15808.94|15888.09|15808.09|10
1724710840000|2024-08-26 22:20:40|15888.84|15808.84|15889.1|15809.1|15889.1|15809.1|15888.56|15808.56|9
1724710850000|2024-08-26 22:20:50|15889.23|15809.23|15889.78|15809.78|15890|15810|15889.23|15809.23|10
1724710860000|2024-08-26 22:21:00|15889.8|15809.8|15888.14|15808.14|15889.82|15809.82|15888.14|15808.14|9
1724710870000|2024-08-26 22:21:10|15888.17|15808.17|15887.74|15807.74|15888.17|15808.17|15887.34|15807.34|10
1724710880000|2024-08-26 22:21:20|15887.95|15807.95|15887.85|15807.85|15888.47|15808.47|15887.82|15807.82|10
1724710890000|2024-08-26 22:21:30|15887.77|15807.77|15886.37|15806.37|15887.77|15807.77|15886.31|15806.31|7
1724710900000|2024-08-26 22:21:40|15886.38|15806.38|15886.55|15806.55|15886.57|15806.57|15886.19|15806.19|9
1724710910000|2024-08-26 22:21:50|15886.56|15806.56|15887.39|15807.39|15887.39|15807.39|15886.56|15806.56|10
1724710920000|2024-08-26 22:22:00|15887.37|15807.37|15886.38|15806.38|15887.74|15807.74|15886.38|15806.38|10
1724710930000|2024-08-26 22:22:10|15886.39|15806.39|15886.25|15806.25|15886.39|15806.39|15886.24|15806.24|7
1724710940000|2024-08-26 22:22:20|15886.23|15806.23|15884.93|15804.93|15886.23|15806.23|15884.93|15804.93|10
1724710950000|2024-08-26 22:22:30|15884.88|15804.88|15884.18|15804.18|15884.88|15804.88|15884.17|15804.17|8
1724710960000|2024-08-26 22:22:40|15884.17|15804.17|15883.97|15803.97|15884.17|15804.17|15883.97|15803.97|6
1724710970000|2024-08-26 22:22:50|15883.95|15803.95|15885.17|15805.17|15885.17|15805.17|15883.95|15803.95|9
1724710980000|2024-08-26 22:23:00|15885.43|15805.43|15886.76|15806.76|15886.76|15806.76|15885.43|15805.43|9
1724710990000|2024-08-26 22:23:10|15887|15807|15887.51|15807.51|15887.71|15807.71|15887|15807|8
1724711000000|2024-08-26 22:23:20|15887.81|15807.81|15888.96|15808.96|15889.05|15809.05|15887.81|15807.81|9
1724711010000|2024-08-26 22:23:30|15888.92|15808.92|15889.59|15809.59|15889.59|15809.59|15888.9|15808.9|10
1724711020000|2024-08-26 22:23:40|15889.75|15809.75|15891.92|15811.92|15891.99|15811.99|15889.75|15809.75|10
1724711030000|2024-08-26 22:23:50|15892.45|15812.45|15894.23|15814.23|15894.23|15814.23|15892.37|15812.37|10
1724711040000|2024-08-26 22:24:00|15894.16|15814.16|15894.34|15814.34|15894.34|15814.34|15894|15814|8
1724711050000|2024-08-26 22:24:10|15894.62|15814.62|15895.34|15815.34|15895.52|15815.52|15894.62|15814.62|10
1724711060000|2024-08-26 22:24:20|15895.4|15815.4|15895.11|15815.11|15895.42|15815.42|15895.11|15815.11|9
1724711070000|2024-08-26 22:24:30|15895.14|15815.14|15895.77|15815.77|15895.77|15815.77|15895.03|15815.03|8
1724711080000|2024-08-26 22:24:40|15896.58|15816.58|15894.3|15814.3|15896.64|15816.64|15894.3|15814.3|10
1724711090000|2024-08-26 22:24:50|15894.26|15814.26|15893.34|15813.34|15894.26|15814.26|15893.34|15813.34|10
1724711100000|2024-08-26 22:25:00|15893.07|15813.07|15893.08|15813.08|15893.17|15813.17|15893.07|15813.07|8
1724711110000|2024-08-26 22:25:10|15893.09|15813.09|15892.17|15812.17|15893.09|15813.09|15892.17|15812.17|7
1724711120000|2024-08-26 22:25:20|15891.91|15811.91|15891.22|15811.22|15891.91|15811.91|15891.22|15811.22|9
1724711130000|2024-08-26 22:25:30|15891.25|15811.25|15890.65|15810.65|15891.26|15811.26|15890.65|15810.65|6
1724711140000|2024-08-26 22:25:40|15890.3|15810.3|15889.64|15809.64|15890.3|15810.3|15889.64|15809.64|10
1724711150000|2024-08-26 22:25:50|15890.04|15810.04|15889.84|15809.84|15890.12|15810.12|15889.84|15809.84|8
1724711160000|2024-08-26 22:26:00|15889.48|15809.48|15890.46|15810.46|15890.46|15810.46|15889.34|15809.34|9
1724711170000|2024-08-26 22:26:10|15890.91|15810.91|15893.69|15813.69|15893.69|15813.69|15890.91|15810.91|9
1724711180000|2024-08-26 22:26:20|15893.93|15813.93|15895.36|15815.36|15895.36|15815.36|15893.93|15813.93|10
1724711190000|2024-08-26 22:26:30|15895.43|15815.43|15896.18|15816.18|15896.2|15816.2|15895.33|15815.33|10
1724711200000|2024-08-26 22:26:40|15896.16|15816.16|15896.41|15816.41|15896.41|15816.41|15896.16|15816.16|4
1724711210000|2024-08-26 22:26:50|15896.44|15816.44|15895.95|15815.95|15897.44|15817.44|15895.95|15815.95|10
1724711220000|2024-08-26 22:27:00|15895.84|15815.84|15896.33|15816.33|15896.42|15816.42|15895.81|15815.81|10
1724711230000|2024-08-26 22:27:10|15896.34|15816.34|15896.28|15816.28|15896.56|15816.56|15896.27|15816.27|9
1724711240000|2024-08-26 22:27:20|15897.24|15817.24|15897.17|15817.17|15898.11|15818.11|15897.17|15817.17|9
1724711250000|2024-08-26 22:27:30|15897.33|15817.33|15897.32|15817.32|15897.53|15817.53|15897.13|15817.13|9
1724711260000|2024-08-26 22:27:40|15897.38|15817.38|15896.86|15816.86|15897.38|15817.38|15896.6|15816.6|9
1724711270000|2024-08-26 22:27:50|15895.87|15815.87|15895.65|15815.65|15895.87|15815.87|15895.27|15815.27|9
1724711280000|2024-08-26 22:28:00|15895.67|15815.67|15895.77|15815.77|15895.77|15815.77|15895.51|15815.51|9
1724711290000|2024-08-26 22:28:10|15895.79|15815.79|15896.13|15816.13|15896.17|15816.17|15895.78|15815.78|7
1724711300000|2024-08-26 22:28:20|15896.12|15816.12|15896.31|15816.31|15896.48|15816.48|15896.08|15816.08|8
1724711310000|2024-08-26 22:28:30|15896.25|15816.25|15896.58|15816.58|15896.61|15816.61|15896.23|15816.23|9
1724711320000|2024-08-26 22:28:40|15896.57|15816.57|15896.32|15816.32|15896.59|15816.59|15896.32|15816.32|8
1724711330000|2024-08-26 22:28:50|15896.31|15816.31|15896.3|15816.3|15896.31|15816.31|15895.91|15815.91|7
1724711340000|2024-08-26 22:29:00|15896.12|15816.12|15895.36|15815.36|15896.12|15816.12|15895.34|15815.34|7
1724711350000|2024-08-26 22:29:10|15895.37|15815.37|15894.43|15814.43|15895.39|15815.39|15894.28|15814.28|10
1724711360000|2024-08-26 22:29:20|15894.33|15814.33|15893.56|15813.56|15894.36|15814.36|15893.56|15813.56|9
1724711370000|2024-08-26 22:29:30|15893.55|15813.55|15894.66|15814.66|15894.66|15814.66|15892.93|15812.93|10
1724711380000|2024-08-26 22:29:40|15894.49|15814.49|15893.35|15813.35|15894.49|15814.49|15893.35|15813.35|9
1724711390000|2024-08-26 22:29:50|15893.34|15813.34|15892.82|15812.82|15893.35|15813.35|15892.82|15812.82|5
1724711400000|2024-08-26 22:30:00|15892.83|15812.83|15891.99|15811.99|15892.83|15812.83|15891.99|15811.99|10
1724711410000|2024-08-26 22:30:10|15891.81|15811.81|15891.12|15811.12|15891.81|15811.81|15891.12|15811.12|10
1724711420000|2024-08-26 22:30:20|15891.11|15811.11|15891.67|15811.67|15891.67|15811.67|15891.02|15811.02|9
1724711430000|2024-08-26 22:30:30|15891.66|15811.66|15891.46|15811.46|15891.79|15811.79|15891.46|15811.46|9
1724711440000|2024-08-26 22:30:40|15890.6|15810.6|15889.94|15809.94|15890.6|15810.6|15889.94|15809.94|8
1724711450000|2024-08-26 22:30:50|15890.27|15810.27|15890.7|15810.7|15890.74|15810.74|15890.27|15810.27|7
1724711460000|2024-08-26 22:31:00|15890.68|15810.68|15889.9|15809.9|15890.68|15810.68|15889.9|15809.9|6
1724711470000|2024-08-26 22:31:10|15889.57|15809.57|15889.88|15809.88|15890.01|15810.01|15889.47|15809.47|10
1724711480000|2024-08-26 22:31:20|15890.02|15810.02|15890.19|15810.19|15890.3|15810.3|15890.02|15810.02|6
1724711490000|2024-08-26 22:31:30|15890.41|15810.41|15890.58|15810.58|15890.58|15810.58|15890.03|15810.03|7
1724711500000|2024-08-26 22:31:40|15890.59|15810.59|15892.74|15812.74|15892.74|15812.74|15890.59|15810.59|9
1724711510000|2024-08-26 22:31:50|15892.76|15812.76|15894.57|15814.57|15894.57|15814.57|15892.65|15812.65|9
1724711520000|2024-08-26 22:32:00|15894.92|15814.92|15895.42|15815.42|15895.42|15815.42|15894.58|15814.58|10
1724711530000|2024-08-26 22:32:10|15895.44|15815.44|15895.42|15815.42|15896.06|15816.06|15895.42|15815.42|9
1724711540000|2024-08-26 22:32:20|15895.26|15815.26|15895.48|15815.48|15895.49|15815.49|15895.05|15815.05|9
1724711550000|2024-08-26 22:32:30|15895.42|15815.42|15895.16|15815.16|15895.92|15815.92|15895.16|15815.16|10
1724711560000|2024-08-26 22:32:40|15895.09|15815.09|15894.95|15814.95|15895.09|15815.09|15894.92|15814.92|9
1724711570000|2024-08-26 22:32:50|15894.88|15814.88|15895.23|15815.23|15895.23|15815.23|15894.8|15814.8|6
1724711580000|2024-08-26 22:33:00|15895.29|15815.29|15892.6|15812.6|15895.33|15815.33|15892.6|15812.6|10
1724711590000|2024-08-26 22:33:10|15892.73|15812.73|15891.69|15811.69|15892.73|15812.73|15891.69|15811.69|10
1724711600000|2024-08-26 22:33:20|15891.73|15811.73|15890.52|15810.52|15892.28|15812.28|15890.52|15810.52|9
1724711610000|2024-08-26 22:33:30|15890.46|15810.46|15890.8|15810.8|15890.8|15810.8|15890.37|15810.37|9
1724711620000|2024-08-26 22:33:40|15890.81|15810.81|15888.72|15808.72|15891.19|15811.19|15888.72|15808.72|10
1724711630000|2024-08-26 22:33:50|15888.85|15808.85|15890.52|15810.52|15890.52|15810.52|15888.85|15808.85|9
1724711640000|2024-08-26 22:34:00|15891.12|15811.12|15891.52|15811.52|15891.52|15811.52|15891.09|15811.09|10
1724711650000|2024-08-26 22:34:10|15891.51|15811.51|15891.38|15811.38|15891.51|15811.51|15891.38|15811.38|5
1724711660000|2024-08-26 22:34:20|15891.3|15811.3|15892.16|15812.16|15892.16|15812.16|15891.3|15811.3|9
1724711670000|2024-08-26 22:34:30|15892.17|15812.17|15894.47|15814.47|15894.47|15814.47|15892.17|15812.17|10
1724711680000|2024-08-26 22:34:40|15894.48|15814.48|15896.18|15816.18|15896.32|15816.32|15894.48|15814.48|10
1724711690000|2024-08-26 22:34:50|15896.19|15816.19|15896.04|15816.04|15896.38|15816.38|15895.82|15815.82|9
1724711700000|2024-08-26 22:35:00|15896.02|15816.02|15895.09|15815.09|15896.02|15816.02|15895.09|15815.09|8
1724711710000|2024-08-26 22:35:10|15895.07|15815.07|15893.1|15813.1|15895.07|15815.07|15893.1|15813.1|8
1724711720000|2024-08-26 22:35:20|15892.92|15812.92|15892.03|15812.03|15892.94|15812.94|15891.99|15811.99|10
1724711730000|2024-08-26 22:35:30|15891.66|15811.66|15891.73|15811.73|15892.3|15812.3|15891.5|15811.5|9
1724711740000|2024-08-26 22:35:40|15891.72|15811.72|15889.24|15809.24|15891.72|15811.72|15889.22|15809.22|10
1724711750000|2024-08-26 22:35:50|15889.23|15809.23|15890.36|15810.36|15890.36|15810.36|15888.8|15808.8|9
1724711760000|2024-08-26 22:36:00|15890.39|15810.39|15889.28|15809.28|15890.39|15810.39|15889.28|15809.28|8
1724711770000|2024-08-26 22:36:10|15889.51|15809.51|15888.8|15808.8|15889.51|15809.51|15888.74|15808.74|9
1724711780000|2024-08-26 22:36:20|15888.78|15808.78|15889.59|15809.59|15889.59|15809.59|15888.78|15808.78|8
1724711790000|2024-08-26 22:36:30|15889.7|15809.7|15889.55|15809.55|15889.78|15809.78|15889.5|15809.5|7
1724711800000|2024-08-26 22:36:40|15889.75|15809.75|15891.02|15811.02|15891.02|15811.02|15889.68|15809.68|9
1724711810000|2024-08-26 22:36:50|15890.99|15810.99|15892.26|15812.26|15892.26|15812.26|15890.99|15810.99|10
1724711820000|2024-08-26 22:37:00|15892.16|15812.16|15891.53|15811.53|15892.4|15812.4|15891.44|15811.44|8
1724711830000|2024-08-26 22:37:10|15891.72|15811.72|15890.89|15810.89|15891.73|15811.73|15890.89|15810.89|9
1724711840000|2024-08-26 22:37:20|15890.91|15810.91|15889.87|15809.87|15890.91|15810.91|15889.87|15809.87|10
1724711850000|2024-08-26 22:37:30|15889.88|15809.88|15890.18|15810.18|15890.18|15810.18|15889.87|15809.87|8
1724711860000|2024-08-26 22:37:40|15890.13|15810.13|15888.69|15808.69|15890.56|15810.56|15888.69|15808.69|10
1724711870000|2024-08-26 22:37:50|15888.42|15808.42|15888.98|15808.98|15888.98|15808.98|15888.21|15808.21|10
1724711880000|2024-08-26 22:38:00|15889.01|15809.01|15889.06|15809.06|15889.25|15809.25|15888.86|15808.86|9
1724711890000|2024-08-26 22:38:10|15889.09|15809.09|15890.71|15810.71|15890.76|15810.76|15889.09|15809.09|10
1724711900000|2024-08-26 22:38:20|15890.51|15810.51|15891.24|15811.24|15891.24|15811.24|15890.25|15810.25|9
1724711910000|2024-08-26 22:38:30|15891.62|15811.62|15892.38|15812.38|15892.38|15812.38|15891.62|15811.62|8
1724711920000|2024-08-26 22:38:40|15892.33|15812.33|15891.54|15811.54|15892.33|15812.33|15891.54|15811.54|9
1724711930000|2024-08-26 22:38:50|15890.57|15810.57|15890.14|15810.14|15890.57|15810.57|15889.57|15809.57|10
1724711940000|2024-08-26 22:39:00|15890.23|15810.23|15889.59|15809.59|15890.3|15810.3|15889.59|15809.59|10
1724711950000|2024-08-26 22:39:10|15889.31|15809.31|15888.64|15808.64|15889.31|15809.31|15888.64|15808.64|8
1724711960000|2024-08-26 22:39:20|15888.53|15808.53|15887.93|15807.93|15889.08|15809.08|15887.93|15807.93|10
1724711970000|2024-08-26 22:39:30|15887.83|15807.83|15886.14|15806.14|15888.08|15808.08|15886.14|15806.14|9
1724711980000|2024-08-26 22:39:40|15886.39|15806.39|15882.04|15802.04|15886.39|15806.39|15882.04|15802.04|10
1724711990000|2024-08-26 22:39:50|15881.06|15801.06|15880.25|15800.25|15881.82|15801.82|15880.25|15800.25|10
1724712000000|2024-08-26 22:40:00|15879.98|15799.98|15875.71|15795.71|15879.98|15799.98|15875.71|15795.71|10
1724712010000|2024-08-26 22:40:10|15875.61|15795.61|15874.33|15794.33|15875.61|15795.61|15874.03|15794.03|8
1724712020000|2024-08-26 22:40:20|15874.35|15794.35|15875.38|15795.38|15875.54|15795.54|15874.35|15794.35|9
1724712030000|2024-08-26 22:40:30|15875.27|15795.27|15874.2|15794.2|15875.29|15795.29|15874.2|15794.2|8
1724712040000|2024-08-26 22:40:40|15874.26|15794.26|15874.36|15794.36|15874.36|15794.36|15874.02|15794.02|9
1724712050000|2024-08-26 22:40:50|15874.33|15794.33|15875.01|15795.01|15875.01|15795.01|15874.31|15794.31|9
1724712060000|2024-08-26 22:41:00|15873.52|15793.52|15873.37|15793.37|15873.68|15793.68|15873.33|15793.33|8
1724712070000|2024-08-26 22:41:10|15873.36|15793.36|15873.29|15793.29|15873.43|15793.43|15873.1|15793.1|8
1724712080000|2024-08-26 22:41:20|15872.91|15792.91|15877.05|15797.05|15877.05|15797.05|15872.91|15792.91|10
1724712090000|2024-08-26 22:41:30|15877.61|15797.61|15876.87|15796.87|15877.79|15797.79|15876.87|15796.87|9
1724712100000|2024-08-26 22:41:40|15876.41|15796.41|15877.16|15797.16|15877.37|15797.37|15876.41|15796.41|10
1724712110000|2024-08-26 22:41:50|15876.92|15796.92|15877.64|15797.64|15877.64|15797.64|15876.9|15796.9|10
1724712120000|2024-08-26 22:42:00|15877.71|15797.71|15877.95|15797.95|15878.22|15798.22|15877.71|15797.71|7
1724712130000|2024-08-26 22:42:10|15877.96|15797.96|15877.55|15797.55|15877.96|15797.96|15877.55|15797.55|6
1724712140000|2024-08-26 22:42:20|15877.57|15797.57|15877.02|15797.02|15877.62|15797.62|15877.02|15797.02|6
1724712150000|2024-08-26 22:42:30|15877.01|15797.01|15875.77|15795.77|15877.01|15797.01|15875.71|15795.71|10
1724712160000|2024-08-26 22:42:40|15875.76|15795.76|15873.85|15793.85|15875.76|15795.76|15873.85|15793.85|10
1724712170000|2024-08-26 22:42:50|15873.74|15793.74|15872.74|15792.74|15873.74|15793.74|15872.47|15792.47|9
1724712180000|2024-08-26 22:43:00|15872.78|15792.78|15874|15794|15874|15794|15872.47|15792.47|9
1724712190000|2024-08-26 22:43:10|15874.26|15794.26|15872.53|15792.53|15874.38|15794.38|15872.34|15792.34|10
1724712200000|2024-08-26 22:43:20|15872.46|15792.46|15870.42|15790.42|15872.46|15792.46|15870.42|15790.42|9
1724712210000|2024-08-26 22:43:30|15870.47|15790.47|15868.73|15788.73|15870.69|15790.69|15868.69|15788.69|9
1724712220000|2024-08-26 22:43:40|15868.65|15788.65|15868.7|15788.7|15868.7|15788.7|15868.48|15788.48|9
1724712230000|2024-08-26 22:43:50|15868.69|15788.69|15868.79|15788.79|15868.79|15788.79|15868.6|15788.6|8
1724712240000|2024-08-26 22:44:00|15869.01|15789.01|15869.09|15789.09|15869.18|15789.18|15868.97|15788.97|8
1724712250000|2024-08-26 22:44:10|15869.11|15789.11|15868.98|15788.98|15869.12|15789.12|15868.86|15788.86|9
1724712260000|2024-08-26 22:44:20|15868.96|15788.96|15865.98|15785.98|15869.06|15789.06|15865.98|15785.98|10
1724712270000|2024-08-26 22:44:30|15865.45|15785.45|15864.96|15784.96|15865.55|15785.55|15864.96|15784.96|9
1724712280000|2024-08-26 22:44:40|15865.07|15785.07|15866.42|15786.42|15866.42|15786.42|15865.03|15785.03|9
1724712290000|2024-08-26 22:44:50|15866.47|15786.47|15868.32|15788.32|15868.32|15788.32|15865.55|15785.55|10
1724712300000|2024-08-26 22:45:00|15868.8|15788.8|15869.85|15789.85|15869.85|15789.85|15868.8|15788.8|10
1724712310000|2024-08-26 22:45:10|15870.04|15790.04|15868.64|15788.64|15870.04|15790.04|15868.3|15788.3|10
1724712320000|2024-08-26 22:45:20|15869.54|15789.54|15871.17|15791.17|15871.46|15791.46|15869.35|15789.35|7
1724712330000|2024-08-26 22:45:30|15871.33|15791.33|15873.77|15793.77|15873.77|15793.77|15871.32|15791.32|10
1724712340000|2024-08-26 22:45:40|15873.46|15793.46|15876.42|15796.42|15876.42|15796.42|15873.46|15793.46|10
1724712350000|2024-08-26 22:45:50|15876.49|15796.49|15879.37|15799.37|15879.37|15799.37|15876.49|15796.49|10
1724712360000|2024-08-26 22:46:00|15879.28|15799.28|15882.24|15802.24|15882.24|15802.24|15878.73|15798.73|10
1724712370000|2024-08-26 22:46:10|15882.46|15802.46|15883.86|15803.86|15884.17|15804.17|15882.46|15802.46|10
1724712380000|2024-08-26 22:46:20|15883.6|15803.6|15880.01|15800.01|15883.6|15803.6|15880.01|15800.01|10
1724712390000|2024-08-26 22:46:30|15879.88|15799.88|15879.23|15799.23|15880.03|15800.03|15879.23|15799.23|9
1724712400000|2024-08-26 22:46:40|15879.29|15799.29|15879.46|15799.46|15879.48|15799.48|15879.29|15799.29|7
1724712410000|2024-08-26 22:46:50|15879.48|15799.48|15878.89|15798.89|15879.48|15799.48|15878.89|15798.89|9
1724712420000|2024-08-26 22:47:00|15879.02|15799.02|15878.83|15798.83|15879.02|15799.02|15878.57|15798.57|9
1724712430000|2024-08-26 22:47:10|15878.82|15798.82|15880.57|15800.57|15880.57|15800.57|15878.65|15798.65|9
1724712440000|2024-08-26 22:47:20|15880.41|15800.41|15882.36|15802.36|15882.93|15802.93|15880.38|15800.38|10
1724712450000|2024-08-26 22:47:30|15881.96|15801.96|15882.24|15802.24|15882.24|15802.24|15881.55|15801.55|9
1724712460000|2024-08-26 22:47:40|15882.27|15802.27|15882.75|15802.75|15882.89|15802.89|15882.27|15802.27|10
1724712470000|2024-08-26 22:47:50|15882.67|15802.67|15882.5|15802.5|15882.79|15802.79|15882.47|15802.47|7
1724712480000|2024-08-26 22:48:00|15882.55|15802.55|15884.26|15804.26|15884.26|15804.26|15882.25|15802.25|10
1724712490000|2024-08-26 22:48:10|15884.45|15804.45|15884.96|15804.96|15885.03|15805.03|15884.45|15804.45|9
1724712500000|2024-08-26 22:48:20|15884.97|15804.97|15883.76|15803.76|15884.98|15804.98|15883.76|15803.76|8
1724712510000|2024-08-26 22:48:30|15883.74|15803.74|15882.58|15802.58|15883.74|15803.74|15882.58|15802.58|9
1724712520000|2024-08-26 22:48:40|15882.35|15802.35|15881.84|15801.84|15882.35|15802.35|15881.73|15801.73|10
1724712530000|2024-08-26 22:48:50|15881.82|15801.82|15881.86|15801.86|15881.9|15801.9|15881.81|15801.81|7
1724712540000|2024-08-26 22:49:00|15881.84|15801.84|15881.64|15801.64|15881.84|15801.84|15881.64|15801.64|8
1724712550000|2024-08-26 22:49:10|15880.64|15800.64|15880.5|15800.5|15880.64|15800.64|15879.75|15799.75|9
1724712560000|2024-08-26 22:49:20|15880.73|15800.73|15879.9|15799.9|15880.73|15800.73|15879.9|15799.9|10
1724712570000|2024-08-26 22:49:30|15879.83|15799.83|15879.71|15799.71|15879.84|15799.84|15879.67|15799.67|8
1724712580000|2024-08-26 22:49:40|15879.2|15799.2|15878.09|15798.09|15879.2|15799.2|15878.09|15798.09|9
1724712590000|2024-08-26 22:49:50|15878.06|15798.06|15878.26|15798.26|15878.32|15798.32|15877.89|15797.89|10
1724712600000|2024-08-26 22:50:00|15877.83|15797.83|15878.7|15798.7|15879.86|15799.86|15877.8|15797.8|10
1724712610000|2024-08-26 22:50:10|15878.63|15798.63|15877.88|15797.88|15878.66|15798.66|15877.88|15797.88|10
1724712620000|2024-08-26 22:50:20|15877.84|15797.84|15877.71|15797.71|15877.84|15797.84|15877.38|15797.38|9
1724712630000|2024-08-26 22:50:30|15877.7|15797.7|15877.12|15797.12|15877.7|15797.7|15877.12|15797.12|9
1724712640000|2024-08-26 22:50:40|15876.79|15796.79|15874.04|15794.04|15876.79|15796.79|15874.04|15794.04|9
1724712650000|2024-08-26 22:50:50|15873.68|15793.68|15873.36|15793.36|15873.68|15793.68|15873.13|15793.13|9
1724712660000|2024-08-26 22:51:00|15873.27|15793.27|15871.87|15791.87|15873.28|15793.28|15871.87|15791.87|9
1724712670000|2024-08-26 22:51:10|15871.72|15791.72|15870.93|15790.93|15871.77|15791.77|15870.93|15790.93|10
1724712680000|2024-08-26 22:51:20|15870.9|15790.9|15870.54|15790.54|15870.9|15790.9|15870.54|15790.54|9
1724712690000|2024-08-26 22:51:30|15870.5|15790.5|15870.63|15790.63|15870.71|15790.71|15870.5|15790.5|9
1724712700000|2024-08-26 22:51:40|15870.64|15790.64|15873.42|15793.42|15873.42|15793.42|15870.42|15790.42|10
1724712710000|2024-08-26 22:51:50|15873.51|15793.51|15871.35|15791.35|15873.52|15793.52|15871.35|15791.35|10
1724712720000|2024-08-26 22:52:00|15871.33|15791.33|15873.67|15793.67|15873.67|15793.67|15871.27|15791.27|10
1724712730000|2024-08-26 22:52:10|15873.68|15793.68|15874.06|15794.06|15874.06|15794.06|15872.68|15792.68|10
1724712740000|2024-08-26 22:52:20|15874.17|15794.17|15873.96|15793.96|15874.17|15794.17|15873.93|15793.93|9
1724712750000|2024-08-26 22:52:30|15873.94|15793.94|15874.59|15794.59|15874.6|15794.6|15873.94|15793.94|8
1724712760000|2024-08-26 22:52:40|15874.58|15794.58|15874.75|15794.75|15874.97|15794.97|15874.28|15794.28|9
1724712770000|2024-08-26 22:52:50|15874.69|15794.69|15874.35|15794.35|15874.76|15794.76|15874.31|15794.31|9
1724712780000|2024-08-26 22:53:00|15874.36|15794.36|15876.53|15796.53|15876.53|15796.53|15874.36|15794.36|10
1724712790000|2024-08-26 22:53:10|15876.76|15796.76|15875.85|15795.85|15878.13|15798.13|15875.85|15795.85|10
1724712800000|2024-08-26 22:53:20|15875.76|15795.76|15875.56|15795.56|15875.76|15795.76|15875.56|15795.56|10
1724712810000|2024-08-26 22:53:30|15875.82|15795.82|15874.2|15794.2|15875.82|15795.82|15873.98|15793.98|10
1724712820000|2024-08-26 22:53:40|15874.4|15794.4|15875.05|15795.05|15875.05|15795.05|15874.4|15794.4|10
1724712830000|2024-08-26 22:53:50|15875.06|15795.06|15874.5|15794.5|15875.41|15795.41|15874.5|15794.5|10
1724712840000|2024-08-26 22:54:00|15875.39|15795.39|15875.81|15795.81|15876.07|15796.07|15875.39|15795.39|10
1724712850000|2024-08-26 22:54:10|15875.77|15795.77|15876.01|15796.01|15876.01|15796.01|15875.74|15795.74|9
1724712860000|2024-08-26 22:54:20|15876.09|15796.09|15875.79|15795.79|15877.13|15797.13|15875.65|15795.65|10
1724712870000|2024-08-26 22:54:30|15875.86|15795.86|15876.33|15796.33|15876.34|15796.34|15875.86|15795.86|9
1724712880000|2024-08-26 22:54:40|15876.22|15796.22|15876.73|15796.73|15876.8|15796.8|15876.22|15796.22|7
1724712890000|2024-08-26 22:54:50|15876.9|15796.9|15878.87|15798.87|15878.87|15798.87|15876.9|15796.9|10
1724712900000|2024-08-26 22:55:00|15878.77|15798.77|15881.78|15801.78|15881.78|15801.78|15878.77|15798.77|10
1724712910000|2024-08-26 22:55:10|15881.92|15801.92|15882.29|15802.29|15882.29|15802.29|15881.64|15801.64|10
1724712920000|2024-08-26 22:55:20|15882.48|15802.48|15881.06|15801.06|15882.66|15802.66|15880.89|15800.89|10
1724712930000|2024-08-26 22:55:30|15881.76|15801.76|15884.44|15804.44|15884.44|15804.44|15881.75|15801.75|10
1724712940000|2024-08-26 22:55:40|15884.42|15804.42|15884.93|15804.93|15885.15|15805.15|15884.42|15804.42|9
1724712950000|2024-08-26 22:55:50|15884.94|15804.94|15887.24|15807.24|15887.24|15807.24|15884.94|15804.94|9
1724712960000|2024-08-26 22:56:00|15887.01|15807.01|15890.75|15810.75|15890.75|15810.75|15886.97|15806.97|10
1724712970000|2024-08-26 22:56:10|15891.36|15811.36|15893.94|15813.94|15893.94|15813.94|15891.36|15811.36|10
1724712980000|2024-08-26 22:56:20|15894.43|15814.43|15895.34|15815.34|15895.62|15815.62|15894.19|15814.19|10
1724712990000|2024-08-26 22:56:30|15895.29|15815.29|15896.52|15816.52|15896.52|15816.52|15895.12|15815.12|10
1724713000000|2024-08-26 22:56:40|15897.03|15817.03|15897.95|15817.95|15897.95|15817.95|15897.03|15817.03|10
1724713010000|2024-08-26 22:56:50|15897.92|15817.92|15898.38|15818.38|15898.48|15818.48|15897.48|15817.48|10
1724713020000|2024-08-26 22:57:00|15898.21|15818.21|15898.22|15818.22|15898.62|15818.62|15898.21|15818.21|9
1724713030000|2024-08-26 22:57:10|15897.17|15817.17|15898|15818|15898.03|15818.03|15897.17|15817.17|10
1724713040000|2024-08-26 22:57:20|15897.67|15817.67|15896.17|15816.17|15897.76|15817.76|15896.17|15816.17|10
1724713050000|2024-08-26 22:57:30|15895.76|15815.76|15895.84|15815.84|15895.94|15815.94|15895.75|15815.75|8
1724713060000|2024-08-26 22:57:40|15895.56|15815.56|15895.16|15815.16|15895.56|15815.56|15894.92|15814.92|10
1724713070000|2024-08-26 22:57:50|15895.17|15815.17|15895.01|15815.01|15895.17|15815.17|15895.01|15815.01|6
1724713080000|2024-08-26 22:58:00|15894.63|15814.63|15893.78|15813.78|15894.63|15814.63|15893.78|15813.78|9
1724713090000|2024-08-26 22:58:10|15893.75|15813.75|15893.51|15813.51|15894.04|15814.04|15893.51|15813.51|10
1724713100000|2024-08-26 22:58:20|15893.61|15813.61|15893.62|15813.62|15893.83|15813.83|15893.54|15813.54|8
1724713110000|2024-08-26 22:58:30|15893.46|15813.46|15893.27|15813.27|15893.46|15813.46|15893.22|15813.22|10
1724713120000|2024-08-26 22:58:40|15893.24|15813.24|15890.01|15810.01|15893.24|15813.24|15890.01|15810.01|9
1724713130000|2024-08-26 22:58:50|15889.88|15809.88|15888.91|15808.91|15889.88|15809.88|15888.91|15808.91|10
1724713140000|2024-08-26 22:59:00|15888.95|15808.95|15887.37|15807.37|15888.95|15808.95|15886.95|15806.95|10
1724713150000|2024-08-26 22:59:10|15887.34|15807.34|15887.35|15807.35|15887.35|15807.35|15887.1|15807.1|10
1724713160000|2024-08-26 22:59:20|15887.53|15807.53|15887.61|15807.61|15887.65|15807.65|15887.53|15807.53|9
1724713170000|2024-08-26 22:59:30|15887.64|15807.64|15888.58|15808.58|15888.58|15808.58|15887.57|15807.57|8
1724713180000|2024-08-26 22:59:40|15889.56|15809.56|15890.09|15810.09|15890.43|15810.43|15889.56|15809.56|10
1724713190000|2024-08-26 22:59:50|15889.58|15809.58|15887.71|15807.71|15889.58|15809.58|15887.71|15807.71|10
1724713200000|2024-08-26 23:00:00|15887.73|15807.73|15890.06|15810.06|15890.06|15810.06|15886.97|15806.97|10
1724713210000|2024-08-26 23:00:10|15890.32|15810.32|15889.94|15809.94|15890.75|15810.75|15889.94|15809.94|9
1724713220000|2024-08-26 23:00:20|15890.02|15810.02|15890.23|15810.23|15890.46|15810.46|15889.68|15809.68|9
1724713230000|2024-08-26 23:00:30|15890.12|15810.12|15884.41|15804.41|15890.12|15810.12|15884.41|15804.41|10
1724713240000|2024-08-26 23:00:40|15883.64|15803.64|15882.27|15802.27|15883.64|15803.64|15882.27|15802.27|9
1724713250000|2024-08-26 23:00:50|15881.84|15801.84|15879.85|15799.85|15881.84|15801.84|15879.85|15799.85|9
1724713260000|2024-08-26 23:01:00|15879.81|15799.81|15879.64|15799.64|15879.81|15799.81|15879.49|15799.49|8
1724713270000|2024-08-26 23:01:10|15880.26|15800.26|15881.18|15801.18|15881.18|15801.18|15880.18|15800.18|9
1724713280000|2024-08-26 23:01:20|15881.21|15801.21|15883.04|15803.04|15883.21|15803.21|15880.81|15800.81|9
1724713290000|2024-08-26 23:01:30|15883.05|15803.05|15888.79|15808.79|15888.79|15808.79|15883.05|15803.05|10
1724713300000|2024-08-26 23:01:40|15889|15809|15889.79|15809.79|15889.79|15809.79|15889|15809|10
1724713310000|2024-08-26 23:01:50|15889.77|15809.77|15891.13|15811.13|15891.13|15811.13|15889.46|15809.46|8
1724713320000|2024-08-26 23:02:00|15891.21|15811.21|15891.06|15811.06|15891.46|15811.46|15891.06|15811.06|10
1724713330000|2024-08-26 23:02:10|15891.03|15811.03|15892.08|15812.08|15892.08|15812.08|15889.81|15809.81|10
1724713340000|2024-08-26 23:02:20|15892.15|15812.15|15892.68|15812.68|15892.71|15812.71|15892.13|15812.13|9
1724713350000|2024-08-26 23:02:30|15892.69|15812.69|15892.71|15812.71|15892.73|15812.73|15892.63|15812.63|10
1724713360000|2024-08-26 23:02:40|15892.72|15812.72|15893.14|15813.14|15893.14|15813.14|15892.57|15812.57|8
1724713370000|2024-08-26 23:02:50|15893.21|15813.21|15892.86|15812.86|15893.31|15813.31|15892.86|15812.86|10
1724713380000|2024-08-26 23:03:00|15892.75|15812.75|15892.77|15812.77|15893.32|15813.32|15892.5|15812.5|10
1724713390000|2024-08-26 23:03:10|15892.75|15812.75|15891.53|15811.53|15892.75|15812.75|15891.53|15811.53|9
1724713400000|2024-08-26 23:03:20|15890.79|15810.79|15889.89|15809.89|15890.79|15810.79|15889.89|15809.89|10
1724713410000|2024-08-26 23:03:30|15889.92|15809.92|15889.39|15809.39|15889.94|15809.94|15889.39|15809.39|7
1724713420000|2024-08-26 23:03:40|15889.28|15809.28|15886.91|15806.91|15889.31|15809.31|15886.91|15806.91|10
1724713430000|2024-08-26 23:03:50|15886.79|15806.79|15885.73|15805.73|15886.79|15806.79|15885.71|15805.71|10
1724713440000|2024-08-26 23:04:00|15885.72|15805.72|15884.71|15804.71|15885.74|15805.74|15884.66|15804.66|10
1724713450000|2024-08-26 23:04:10|15884.61|15804.61|15883.51|15803.51|15884.61|15804.61|15883.51|15803.51|9
1724713460000|2024-08-26 23:04:20|15882.48|15802.48|15881.28|15801.28|15882.48|15802.48|15881.28|15801.28|10
1724713470000|2024-08-26 23:04:30|15881.26|15801.26|15881.07|15801.07|15881.26|15801.26|15881.07|15801.07|6
1724713480000|2024-08-26 23:04:40|15880.55|15800.55|15880.32|15800.32|15880.55|15800.55|15880.32|15800.32|6
1724713490000|2024-08-26 23:04:50|15880.3|15800.3|15880.8|15800.8|15880.85|15800.85|15880.3|15800.3|6
1724713500000|2024-08-26 23:05:00|15880.62|15800.62|15881.24|15801.24|15881.24|15801.24|15880.28|15800.28|9
1724713510000|2024-08-26 23:05:10|15881.87|15801.87|15881.31|15801.31|15882.37|15802.37|15881.31|15801.31|10
1724713520000|2024-08-26 23:05:20|15881.05|15801.05|15880.42|15800.42|15881.05|15801.05|15880.23|15800.23|10
1724713530000|2024-08-26 23:05:30|15880.71|15800.71|15881.08|15801.08|15881.08|15801.08|15880.24|15800.24|8
1724713540000|2024-08-26 23:05:40|15881.07|15801.07|15880.8|15800.8|15881.08|15801.08|15880.8|15800.8|7
1724713550000|2024-08-26 23:05:50|15880.81|15800.81|15880.71|15800.71|15880.81|15800.81|15880.46|15800.46|8
1724713560000|2024-08-26 23:06:00|15880.51|15800.51|15880.17|15800.17|15880.51|15800.51|15880.14|15800.14|10
1724713570000|2024-08-26 23:06:10|15880.58|15800.58|15881.15|15801.15|15881.18|15801.18|15880.58|15800.58|8
1724713580000|2024-08-26 23:06:20|15881.63|15801.63|15881.8|15801.8|15882.24|15802.24|15881.57|15801.57|9
1724713590000|2024-08-26 23:06:30|15881.79|15801.79|15881.74|15801.74|15881.79|15801.79|15881.49|15801.49|7
1724713600000|2024-08-26 23:06:40|15881.78|15801.78|15882.18|15802.18|15883.73|15803.73|15881.78|15801.78|10
1724713610000|2024-08-26 23:06:50|15881.84|15801.84|15885.28|15805.28|15885.28|15805.28|15881.76|15801.76|9
1724713620000|2024-08-26 23:07:00|15885.3|15805.3|15887.24|15807.24|15887.24|15807.24|15885.3|15805.3|10
1724713630000|2024-08-26 23:07:10|15887.7|15807.7|15886.8|15806.8|15887.7|15807.7|15886.24|15806.24|8
1724713640000|2024-08-26 23:07:20|15886.81|15806.81|15887.12|15807.12|15888.48|15808.48|15886.65|15806.65|9
1724713650000|2024-08-26 23:07:30|15886.99|15806.99|15883.36|15803.36|15887.34|15807.34|15883.36|15803.36|10
1724713660000|2024-08-26 23:07:40|15883.79|15803.79|15883.58|15803.58|15883.92|15803.92|15883.54|15803.54|10
1724713670000|2024-08-26 23:07:50|15883.57|15803.57|15883.64|15803.64|15883.77|15803.77|15883.57|15803.57|9
1724713680000|2024-08-26 23:08:00|15882.77|15802.77|15883.74|15803.74|15883.83|15803.83|15882.33|15802.33|9
1724713690000|2024-08-26 23:08:10|15884.09|15804.09|15883.57|15803.57|15884.11|15804.11|15883.57|15803.57|6
1724713700000|2024-08-26 23:08:20|15883.54|15803.54|15880.57|15800.57|15883.54|15803.54|15880.37|15800.37|10
1724713710000|2024-08-26 23:08:30|15880.58|15800.58|15880.47|15800.47|15880.58|15800.58|15880.47|15800.47|7
1724713720000|2024-08-26 23:08:40|15880.32|15800.32|15877.33|15797.33|15880.32|15800.32|15877.33|15797.33|9
1724713730000|2024-08-26 23:08:50|15877.01|15797.01|15876.28|15796.28|15877.01|15797.01|15876.28|15796.28|10
1724713740000|2024-08-26 23:09:00|15876.26|15796.26|15876.16|15796.16|15876.26|15796.26|15876.15|15796.15|9
1724713750000|2024-08-26 23:09:10|15875.92|15795.92|15876.59|15796.59|15876.59|15796.59|15875.92|15795.92|9
1724713760000|2024-08-26 23:09:20|15876.63|15796.63|15876.88|15796.88|15876.88|15796.88|15876.63|15796.63|10
1724713770000|2024-08-26 23:09:30|15876.9|15796.9|15876.99|15796.99|15876.99|15796.99|15876.9|15796.9|5
1724713780000|2024-08-26 23:09:40|15876.98|15796.98|15877.63|15797.63|15877.63|15797.63|15876.98|15796.98|8
1724713790000|2024-08-26 23:09:50|15878.64|15798.64|15879.65|15799.65|15879.65|15799.65|15878.64|15798.64|8
1724713800000|2024-08-26 23:10:00|15879.67|15799.67|15879.76|15799.76|15879.77|15799.77|15879.65|15799.65|7
1724713810000|2024-08-26 23:10:10|15880.51|15800.51|15881.77|15801.77|15881.77|15801.77|15880.51|15800.51|6
1724713820000|2024-08-26 23:10:20|15881.98|15801.98|15882.94|15802.94|15882.94|15802.94|15881.98|15801.98|9
1724713830000|2024-08-26 23:10:30|15882.95|15802.95|15882.61|15802.61|15882.97|15802.97|15882.52|15802.52|9
1724713840000|2024-08-26 23:10:40|15882.48|15802.48|15883.94|15803.94|15883.94|15803.94|15882.44|15802.44|10
1724713850000|2024-08-26 23:10:50|15884.15|15804.15|15884.45|15804.45|15884.79|15804.79|15884.15|15804.15|9
1724713860000|2024-08-26 23:11:00|15884.48|15804.48|15883.87|15803.87|15884.5|15804.5|15883.87|15803.87|7
1724713870000|2024-08-26 23:11:10|15883.91|15803.91|15883.85|15803.85|15884.13|15804.13|15883.74|15803.74|8
1724713880000|2024-08-26 23:11:20|15883.72|15803.72|15883.61|15803.61|15883.72|15803.72|15883.49|15803.49|9
1724713890000|2024-08-26 23:11:30|15883.65|15803.65|15885.55|15805.55|15885.56|15805.56|15883.63|15803.63|8
1724713900000|2024-08-26 23:11:40|15885.54|15805.54|15884.42|15804.42|15885.54|15805.54|15884.4|15804.4|9
1724713910000|2024-08-26 23:11:50|15883.47|15803.47|15884.89|15804.89|15884.89|15804.89|15882.66|15802.66|10
1724713920000|2024-08-26 23:12:00|15885.93|15805.93|15888.85|15808.85|15888.89|15808.89|15885.93|15805.93|10
1724713930000|2024-08-26 23:12:10|15887.9|15807.9|15886.63|15806.63|15887.9|15807.9|15886.63|15806.63|10
1724713940000|2024-08-26 23:12:20|15886.64|15806.64|15887.02|15807.02|15887.05|15807.05|15886.64|15806.64|8
1724713950000|2024-08-26 23:12:30|15887.04|15807.04|15887.05|15807.05|15887.09|15807.09|15887.01|15807.01|8
1724713960000|2024-08-26 23:12:40|15887.04|15807.04|15885.74|15805.74|15887.08|15807.08|15885.74|15805.74|10
1724713970000|2024-08-26 23:12:50|15885.67|15805.67|15884.04|15804.04|15885.67|15805.67|15884.04|15804.04|10
1724713980000|2024-08-26 23:13:00|15884.01|15804.01|15886.29|15806.29|15886.29|15806.29|15884.01|15804.01|9
1724713990000|2024-08-26 23:13:10|15886.32|15806.32|15889.63|15809.63|15889.63|15809.63|15886.32|15806.32|10
1724714000000|2024-08-26 23:13:20|15890|15810|15891.27|15811.27|15891.42|15811.42|15890|15810|10
1724714010000|2024-08-26 23:13:30|15891.29|15811.29|15891.58|15811.58|15891.58|15811.58|15891.27|15811.27|7
1724714020000|2024-08-26 23:13:40|15891.79|15811.79|15892.03|15812.03|15892.03|15812.03|15891.6|15811.6|9
1724714030000|2024-08-26 23:13:50|15893.33|15813.33|15893.47|15813.47|15893.47|15813.47|15892.93|15812.93|10
1724714040000|2024-08-26 23:14:00|15893.56|15813.56|15894.65|15814.65|15894.65|15814.65|15893.56|15813.56|10
1724714050000|2024-08-26 23:14:10|15894.82|15814.82|15896.35|15816.35|15896.35|15816.35|15894.81|15814.81|10
1724714060000|2024-08-26 23:14:20|15896.38|15816.38|15895.78|15815.78|15896.47|15816.47|15895.71|15815.71|10
1724714070000|2024-08-26 23:14:30|15895.73|15815.73|15896.12|15816.12|15896.14|15816.14|15895.71|15815.71|10
1724714080000|2024-08-26 23:14:40|15896.11|15816.11|15895.86|15815.86|15896.11|15816.11|15895.82|15815.82|8
1724714090000|2024-08-26 23:14:50|15895.84|15815.84|15896.22|15816.22|15896.24|15816.24|15895.83|15815.83|6
1724714100000|2024-08-26 23:15:00|15896.44|15816.44|15896.54|15816.54|15896.74|15816.74|15896.44|15816.44|7
1724714110000|2024-08-26 23:15:10|15896.7|15816.7|15897.85|15817.85|15897.97|15817.97|15896.7|15816.7|10
1724714120000|2024-08-26 23:15:20|15897.87|15817.87|15897.35|15817.35|15898.42|15818.42|15897.35|15817.35|9
1724714130000|2024-08-26 23:15:30|15897.37|15817.37|15899.04|15819.04|15899.04|15819.04|15897.3|15817.3|9
1724714140000|2024-08-26 23:15:40|15899.48|15819.48|15901.02|15821.02|15901.02|15821.02|15899.48|15819.48|9
1724714150000|2024-08-26 23:15:50|15901.12|15821.12|15903.27|15823.27|15903.62|15823.62|15901.12|15821.12|10
1724714160000|2024-08-26 23:16:00|15903.15|15823.15|15903.41|15823.41|15903.82|15823.82|15903.11|15823.11|10
1724714170000|2024-08-26 23:16:10|15903.39|15823.39|15906.27|15826.27|15906.27|15826.27|15903.39|15823.39|10
1724714180000|2024-08-26 23:16:20|15906.29|15826.29|15907.89|15827.89|15907.89|15827.89|15906.29|15826.29|10
1724714190000|2024-08-26 23:16:30|15908.17|15828.17|15905.5|15825.5|15908.17|15828.17|15905.5|15825.5|10
1724714200000|2024-08-26 23:16:40|15905.4|15825.4|15906.52|15826.52|15906.52|15826.52|15904.99|15824.99|10
1724714210000|2024-08-26 23:16:50|15906.84|15826.84|15908.39|15828.39|15908.39|15828.39|15906.84|15826.84|10
1724714220000|2024-08-26 23:17:00|15908.43|15828.43|15909.91|15829.91|15909.91|15829.91|15908.43|15828.43|10
1724714230000|2024-08-26 23:17:10|15910.83|15830.83|15911.71|15831.71|15911.71|15831.71|15910.83|15830.83|8
1724714240000|2024-08-26 23:17:20|15911.72|15831.72|15911.82|15831.82|15911.83|15831.83|15911.46|15831.46|9
1724714250000|2024-08-26 23:17:30|15911.9|15831.9|15913.69|15833.69|15913.69|15833.69|15911.9|15831.9|10
1724714260000|2024-08-26 23:17:40|15913.49|15833.49|15912.13|15832.13|15913.62|15833.62|15912.13|15832.13|8
1724714270000|2024-08-26 23:17:50|15912.62|15832.62|15913.17|15833.17|15913.28|15833.28|15912.62|15832.62|10
1724714280000|2024-08-26 23:18:00|15913.16|15833.16|15914.85|15834.85|15914.85|15834.85|15913.16|15833.16|10
1724714290000|2024-08-26 23:18:10|15914.96|15834.96|15916.52|15836.52|15916.89|15836.89|15914.96|15834.96|10
1724714300000|2024-08-26 23:18:20|15916.51|15836.51|15914.93|15834.93|15916.54|15836.54|15914.93|15834.93|10
1724714310000|2024-08-26 23:18:30|15914.99|15834.99|15916.79|15836.79|15916.98|15836.98|15914.76|15834.76|10
1724714320000|2024-08-26 23:18:40|15916.96|15836.96|15919.44|15839.44|15919.44|15839.44|15916.96|15836.96|10
1724714330000|2024-08-26 23:18:50|15919.56|15839.56|15919.08|15839.08|15919.84|15839.84|15919.08|15839.08|10
1724714340000|2024-08-26 23:19:00|15919.07|15839.07|15920.61|15840.61|15920.61|15840.61|15919.07|15839.07|9
1724714350000|2024-08-26 23:19:10|15920.91|15840.91|15921.87|15841.87|15922.43|15842.43|15920.91|15840.91|9
1724714360000|2024-08-26 23:19:20|15921.57|15841.57|15923.18|15843.18|15923.45|15843.45|15921.41|15841.41|10
1724714370000|2024-08-26 23:19:30|15923.17|15843.17|15922.27|15842.27|15923.59|15843.59|15922.27|15842.27|10
1724714380000|2024-08-26 23:19:40|15922.05|15842.05|15921.27|15841.27|15922.15|15842.15|15921.27|15841.27|6
1724714390000|2024-08-26 23:19:50|15921.09|15841.09|15920.66|15840.66|15921.14|15841.14|15920.5|15840.5|9
1724714400000|2024-08-26 23:20:00|15920.48|15840.48|15919.4|15839.4|15920.48|15840.48|15919.19|15839.19|10
1724714410000|2024-08-26 23:20:10|15919.14|15839.14|15917.78|15837.78|15919.14|15839.14|15917.78|15837.78|10
1724714420000|2024-08-26 23:20:20|15917.77|15837.77|15914.75|15834.75|15917.81|15837.81|15914.75|15834.75|9
1724714430000|2024-08-26 23:20:30|15914.52|15834.52|15911.35|15831.35|15914.52|15834.52|15911.2|15831.2|10
1724714440000|2024-08-26 23:20:40|15911.37|15831.37|15911.21|15831.21|15911.46|15831.46|15911.12|15831.12|9
1724714450000|2024-08-26 23:20:50|15912.16|15832.16|15913.44|15833.44|15913.44|15833.44|15912.16|15832.16|10
1724714460000|2024-08-26 23:21:00|15913.43|15833.43|15915.11|15835.11|15915.11|15835.11|15913.43|15833.43|9
1724714470000|2024-08-26 23:21:10|15915.38|15835.38|15915.9|15835.9|15916.18|15836.18|15915.38|15835.38|10
1724714480000|2024-08-26 23:21:20|15915.89|15835.89|15915.75|15835.75|15915.94|15835.94|15915.74|15835.74|9
1724714490000|2024-08-26 23:21:30|15915.99|15835.99|15915.26|15835.26|15917.03|15837.03|15915.13|15835.13|9
1724714500000|2024-08-26 23:21:40|15915.52|15835.52|15915.69|15835.69|15915.71|15835.71|15915.52|15835.52|8
1724714510000|2024-08-26 23:21:50|15915.86|15835.86|15916.06|15836.06|15916.08|15836.08|15915.86|15835.86|8
1724714520000|2024-08-26 23:22:00|15916.23|15836.23|15915.68|15835.68|15916.25|15836.25|15915.65|15835.65|9
1724714530000|2024-08-26 23:22:10|15915.66|15835.66|15917.48|15837.48|15917.49|15837.49|15915.66|15835.66|10
1724714540000|2024-08-26 23:22:20|15917.49|15837.49|15917.41|15837.41|15917.5|15837.5|15917.41|15837.41|6
1724714550000|2024-08-26 23:22:30|15917.42|15837.42|15919.13|15839.13|15919.4|15839.4|15917.42|15837.42|9
1724714560000|2024-08-26 23:22:40|15919.12|15839.12|15920.23|15840.23|15920.23|15840.23|15919.12|15839.12|8
1724714570000|2024-08-26 23:22:50|15920.84|15840.84|15922.88|15842.88|15922.89|15842.89|15920.84|15840.84|10
1724714580000|2024-08-26 23:23:00|15922.89|15842.89|15923.16|15843.16|15923.46|15843.46|15922.88|15842.88|9
1724714590000|2024-08-26 23:23:10|15923.18|15843.18|15923.54|15843.54|15923.54|15843.54|15922.87|15842.87|5
1724714600000|2024-08-26 23:23:20|15923.55|15843.55|15925.27|15845.27|15925.51|15845.51|15923.55|15843.55|6
1724714610000|2024-08-26 23:23:30|15925.86|15845.86|15926.85|15846.85|15926.85|15846.85|15925.86|15845.86|10
1724714620000|2024-08-26 23:23:40|15926.94|15846.94|15928.09|15848.09|15928.81|15848.81|15926.94|15846.94|10
1724714630000|2024-08-26 23:23:50|15928.17|15848.17|15929.66|15849.66|15929.77|15849.77|15928.14|15848.14|10
1724714640000|2024-08-26 23:24:00|15929.65|15849.65|15929.62|15849.62|15930.6|15850.6|15929.62|15849.62|9
1724714650000|2024-08-26 23:24:10|15930.69|15850.69|15930.93|15850.93|15932.39|15852.39|15930.37|15850.37|10
1724714660000|2024-08-26 23:24:20|15930.98|15850.98|15932.04|15852.04|15932.23|15852.23|15930.8|15850.8|10
1724714670000|2024-08-26 23:24:30|15931.94|15851.94|15932.26|15852.26|15932.26|15852.26|15931.81|15851.81|9
1724714680000|2024-08-26 23:24:40|15932.25|15852.25|15930.14|15850.14|15932.26|15852.26|15930.14|15850.14|9
1724714690000|2024-08-26 23:24:50|15929.9|15849.9|15930.41|15850.41|15930.5|15850.5|15929.9|15849.9|9
1724714700000|2024-08-26 23:25:00|15930.42|15850.42|15928.54|15848.54|15930.42|15850.42|15928.53|15848.53|10
1724714710000|2024-08-26 23:25:10|15928.26|15848.26|15927.44|15847.44|15928.26|15848.26|15927.44|15847.44|10
1724714720000|2024-08-26 23:25:20|15927.33|15847.33|15926.52|15846.52|15927.33|15847.33|15926.51|15846.51|8
1724714730000|2024-08-26 23:25:30|15926.16|15846.16|15927.53|15847.53|15927.81|15847.81|15925.83|15845.83|10
1724714740000|2024-08-26 23:25:40|15927.49|15847.49|15926.2|15846.2|15927.49|15847.49|15926.2|15846.2|10
1724714750000|2024-08-26 23:25:50|15926.26|15846.26|15925.75|15845.75|15926.35|15846.35|15925.75|15845.75|9
1724714760000|2024-08-26 23:26:00|15925.82|15845.82|15925.82|15845.82|15925.83|15845.83|15925.76|15845.76|9
1724714770000|2024-08-26 23:26:10|15925.84|15845.84|15926.72|15846.72|15926.72|15846.72|15925.79|15845.79|7
1724714780000|2024-08-26 23:26:20|15927.16|15847.16|15927.32|15847.32|15927.4|15847.4|15927.16|15847.16|9
1724714790000|2024-08-26 23:26:30|15927.3|15847.3|15927.14|15847.14|15927.31|15847.31|15927.1|15847.1|8
1724714800000|2024-08-26 23:26:40|15927.32|15847.32|15927.72|15847.72|15927.73|15847.73|15927.31|15847.31|8
1724714810000|2024-08-26 23:26:50|15928.99|15848.99|15929.25|15849.25|15929.43|15849.43|15928.99|15848.99|7
1724714820000|2024-08-26 23:27:00|15929.4|15849.4|15929.34|15849.34|15929.4|15849.4|15929.14|15849.14|10
1724714830000|2024-08-26 23:27:10|15929.35|15849.35|15929.1|15849.1|15929.48|15849.48|15929.1|15849.1|9
1724714840000|2024-08-26 23:27:20|15928.95|15848.95|15928.79|15848.79|15929.09|15849.09|15928.79|15848.79|9
1724714850000|2024-08-26 23:27:30|15928.51|15848.51|15926.46|15846.46|15928.51|15848.51|15926.13|15846.13|10
1724714860000|2024-08-26 23:27:40|15926.39|15846.39|15923.61|15843.61|15926.39|15846.39|15923.61|15843.61|10
1724714870000|2024-08-26 23:27:50|15923.59|15843.59|15923.29|15843.29|15923.59|15843.59|15923.03|15843.03|8
1724714880000|2024-08-26 23:28:00|15923.27|15843.27|15923.04|15843.04|15923.27|15843.27|15923.02|15843.02|7
1724714890000|2024-08-26 23:28:10|15923.35|15843.35|15923.21|15843.21|15923.65|15843.65|15923.21|15843.21|9
1724714900000|2024-08-26 23:28:20|15923.23|15843.23|15921.96|15841.96|15923.23|15843.23|15921.96|15841.96|10
1724714910000|2024-08-26 23:28:30|15921.78|15841.78|15922.45|15842.45|15922.56|15842.56|15921.78|15841.78|9
1724714920000|2024-08-26 23:28:40|15922.47|15842.47|15923.01|15843.01|15923.01|15843.01|15922.37|15842.37|7
1724714930000|2024-08-26 23:28:50|15923.11|15843.11|15922.01|15842.01|15923.19|15843.19|15922|15842|9
1724714940000|2024-08-26 23:29:00|15921.96|15841.96|15922.17|15842.17|15922.17|15842.17|15921.91|15841.91|8
1724714950000|2024-08-26 23:29:10|15922.18|15842.18|15921.05|15841.05|15922.19|15842.19|15920.75|15840.75|8
1724714960000|2024-08-26 23:29:20|15920.83|15840.83|15919.79|15839.79|15920.83|15840.83|15919.79|15839.79|10
1724714970000|2024-08-26 23:29:30|15919.8|15839.8|15919.43|15839.43|15919.92|15839.92|15919.43|15839.43|8
1724714980000|2024-08-26 23:29:40|15919.46|15839.46|15920.14|15840.14|15920.14|15840.14|15919.46|15839.46|8
1724714990000|2024-08-26 23:29:50|15920.28|15840.28|15920.32|15840.32|15920.32|15840.32|15919.98|15839.98|9
1724715000000|2024-08-26 23:30:00|15920.34|15840.34|15920.22|15840.22|15920.35|15840.35|15920.19|15840.19|7
1724715010000|2024-08-26 23:30:10|15920.2|15840.2|15920.02|15840.02|15920.2|15840.2|15919.8|15839.8|9
1724715020000|2024-08-26 23:30:20|15920.1|15840.1|15920.88|15840.88|15920.88|15840.88|15920.1|15840.1|7
1724715030000|2024-08-26 23:30:30|15920.89|15840.89|15920.5|15840.5|15920.89|15840.89|15920.5|15840.5|9
1724715040000|2024-08-26 23:30:40|15920.51|15840.51|15920.87|15840.87|15920.87|15840.87|15920.26|15840.26|9
1724715050000|2024-08-26 23:30:50|15920.89|15840.89|15922.03|15842.03|15922.03|15842.03|15920.65|15840.65|10
1724715060000|2024-08-26 23:31:00|15921.73|15841.73|15921.33|15841.33|15921.73|15841.73|15921.15|15841.15|9
1724715070000|2024-08-26 23:31:10|15921.41|15841.41|15920.54|15840.54|15921.46|15841.46|15920.4|15840.4|10
1724715080000|2024-08-26 23:31:20|15920.09|15840.09|15920.76|15840.76|15920.76|15840.76|15920.09|15840.09|9
1724715090000|2024-08-26 23:31:30|15920.75|15840.75|15920.51|15840.51|15920.75|15840.75|15920.51|15840.51|9
1724715100000|2024-08-26 23:31:40|15919.55|15839.55|15919.51|15839.51|15919.86|15839.86|15919.05|15839.05|10
1724715110000|2024-08-26 23:31:50|15919.49|15839.49|15916.84|15836.84|15919.49|15839.49|15916.35|15836.35|9
1724715120000|2024-08-26 23:32:00|15916.86|15836.86|15916.22|15836.22|15916.87|15836.87|15916.22|15836.22|10
1724715130000|2024-08-26 23:32:10|15916.19|15836.19|15914.74|15834.74|15916.19|15836.19|15914.74|15834.74|10
1724715140000|2024-08-26 23:32:20|15914.71|15834.71|15914.15|15834.15|15914.72|15834.72|15914.15|15834.15|10
1724715150000|2024-08-26 23:32:30|15914.13|15834.13|15914.22|15834.22|15914.51|15834.51|15913.52|15833.52|10
1724715160000|2024-08-26 23:32:40|15914.14|15834.14|15915.21|15835.21|15915.21|15835.21|15914.14|15834.14|10
1724715170000|2024-08-26 23:32:50|15915.25|15835.25|15914.49|15834.49|15915.25|15835.25|15914.49|15834.49|7
1724715180000|2024-08-26 23:33:00|15914.59|15834.59|15914.1|15834.1|15914.59|15834.59|15914.1|15834.1|10
1724715190000|2024-08-26 23:33:10|15914.29|15834.29|15914.15|15834.15|15914.51|15834.51|15914.1|15834.1|9
1724715200000|2024-08-26 23:33:20|15914.12|15834.12|15913.18|15833.18|15914.12|15834.12|15913.12|15833.12|9
1724715210000|2024-08-26 23:33:30|15913.15|15833.15|15910.92|15830.92|15913.36|15833.36|15910.52|15830.52|10
1724715220000|2024-08-26 23:33:40|15910.95|15830.95|15911.66|15831.66|15911.66|15831.66|15910.86|15830.86|10
1724715230000|2024-08-26 23:33:50|15911.69|15831.69|15911.2|15831.2|15911.69|15831.69|15911.2|15831.2|9
1724715240000|2024-08-26 23:34:00|15911.18|15831.18|15913.49|15833.49|15913.94|15833.94|15911.18|15831.18|10
1724715250000|2024-08-26 23:34:10|15913.56|15833.56|15913.53|15833.53|15913.85|15833.85|15912.45|15832.45|10
1724715260000|2024-08-26 23:34:20|15913.71|15833.71|15914.19|15834.19|15914.19|15834.19|15913.71|15833.71|10
1724715270000|2024-08-26 23:34:30|15914.2|15834.2|15914.35|15834.35|15914.43|15834.43|15914.2|15834.2|9
1724715280000|2024-08-26 23:34:40|15914.37|15834.37|15915.26|15835.26|15915.26|15835.26|15914.34|15834.34|10
1724715290000|2024-08-26 23:34:50|15915.16|15835.16|15913.14|15833.14|15915.17|15835.17|15913.14|15833.14|9
1724715300000|2024-08-26 23:35:00|15912.91|15832.91|15912.2|15832.2|15912.91|15832.91|15911.4|15831.4|8
1724715310000|2024-08-26 23:35:10|15912.71|15832.71|15912.99|15832.99|15913.03|15833.03|15912.71|15832.71|7
1724715320000|2024-08-26 23:35:20|15912.57|15832.57|15910.8|15830.8|15912.57|15832.57|15910.44|15830.44|9
1724715330000|2024-08-26 23:35:30|15910.93|15830.93|15910.74|15830.74|15910.93|15830.93|15910.63|15830.63|8
1724715340000|2024-08-26 23:35:40|15910.16|15830.16|15909.93|15829.93|15910.38|15830.38|15909.93|15829.93|9
1724715350000|2024-08-26 23:35:50|15909.89|15829.89|15909.18|15829.18|15909.9|15829.9|15909.18|15829.18|9
1724715360000|2024-08-26 23:36:00|15909.07|15829.07|15908.02|15828.02|15909.07|15829.07|15908.02|15828.02|7
1724715370000|2024-08-26 23:36:10|15907.85|15827.85|15905.62|15825.62|15907.91|15827.91|15905.62|15825.62|10
1724715380000|2024-08-26 23:36:20|15905.43|15825.43|15902.81|15822.81|15905.43|15825.43|15902.81|15822.81|9
1724715390000|2024-08-26 23:36:30|15902.79|15822.79|15903.24|15823.24|15903.24|15823.24|15902.78|15822.78|7
1724715400000|2024-08-26 23:36:40|15903.29|15823.29|15902|15822|15903.29|15823.29|15901.91|15821.91|8
1724715410000|2024-08-26 23:36:50|15902.02|15822.02|15898.46|15818.46|15902.13|15822.13|15898.46|15818.46|10
1724715420000|2024-08-26 23:37:00|15899.08|15819.08|15897.57|15817.57|15899.08|15819.08|15897.57|15817.57|9
1724715430000|2024-08-26 23:37:10|15897.37|15817.37|15896.69|15816.69|15898.27|15818.27|15896.69|15816.69|10
1724715440000|2024-08-26 23:37:20|15896.57|15816.57|15898.41|15818.41|15898.42|15818.42|15896.52|15816.52|8
1724715450000|2024-08-26 23:37:30|15898.42|15818.42|15897.67|15817.67|15898.7|15818.7|15897.67|15817.67|10
1724715460000|2024-08-26 23:37:40|15897.76|15817.76|15895.89|15815.89|15897.76|15817.76|15895.71|15815.71|10
1724715470000|2024-08-26 23:37:50|15896.76|15816.76|15895.08|15815.08|15896.93|15816.93|15894.98|15814.98|10
1724715480000|2024-08-26 23:38:00|15895.1|15815.1|15896.11|15816.11|15896.19|15816.19|15895.1|15815.1|9
1724715490000|2024-08-26 23:38:10|15896.12|15816.12|15896.27|15816.27|15896.33|15816.33|15896|15816|10
1724715500000|2024-08-26 23:38:20|15896.25|15816.25|15895.49|15815.49|15896.25|15816.25|15895.49|15815.49|8
1724715510000|2024-08-26 23:38:30|15895.52|15815.52|15895.2|15815.2|15895.59|15815.59|15895.2|15815.2|9
1724715520000|2024-08-26 23:38:40|15895.23|15815.23|15894.82|15814.82|15895.53|15815.53|15894.82|15814.82|10
1724715530000|2024-08-26 23:38:50|15894.83|15814.83|15893.56|15813.56|15894.83|15814.83|15893.56|15813.56|7
1724715540000|2024-08-26 23:39:00|15893.53|15813.53|15892.15|15812.15|15893.53|15813.53|15892.15|15812.15|9
1724715550000|2024-08-26 23:39:10|15892.04|15812.04|15891.66|15811.66|15892.04|15812.04|15891.66|15811.66|10
1724715560000|2024-08-26 23:39:20|15891.67|15811.67|15890.15|15810.15|15891.68|15811.68|15890.15|15810.15|9
1724715570000|2024-08-26 23:39:30|15890.12|15810.12|15888.67|15808.67|15890.12|15810.12|15888.67|15808.67|10
1724715580000|2024-08-26 23:39:40|15888.66|15808.66|15888.66|15808.66|15888.67|15808.67|15888.64|15808.64|6
1724715590000|2024-08-26 23:39:50|15888.56|15808.56|15888.57|15808.57|15888.89|15808.89|15888.56|15808.56|9
1724715600000|2024-08-26 23:40:00|15888.58|15808.58|15887.59|15807.59|15889.34|15809.34|15887.35|15807.35|10
1724715610000|2024-08-26 23:40:10|15887.71|15807.71|15888.72|15808.72|15888.77|15808.77|15887.71|15807.71|7
1724715620000|2024-08-26 23:40:20|15888.73|15808.73|15887.97|15807.97|15888.73|15808.73|15887.97|15807.97|8
1724715630000|2024-08-26 23:40:30|15887.91|15807.91|15888.17|15808.17|15888.17|15808.17|15887.9|15807.9|6
1724715640000|2024-08-26 23:40:40|15888.22|15808.22|15888.03|15808.03|15888.36|15808.36|15888.03|15808.03|10
1724715650000|2024-08-26 23:40:50|15888.02|15808.02|15887.3|15807.3|15888.11|15808.11|15887.3|15807.3|7
1724715660000|2024-08-26 23:41:00|15887.13|15807.13|15886.58|15806.58|15887.13|15807.13|15886.58|15806.58|9
1724715670000|2024-08-26 23:41:10|15886.59|15806.59|15886.62|15806.62|15886.64|15806.64|15886.59|15806.59|6
1724715680000|2024-08-26 23:41:20|15886.6|15806.6|15885.79|15805.79|15886.6|15806.6|15885.79|15805.79|9
1724715690000|2024-08-26 23:41:30|15885.76|15805.76|15885.26|15805.26|15885.83|15805.83|15885.26|15805.26|8
1724715700000|2024-08-26 23:41:40|15885.05|15805.05|15883.77|15803.77|15885.05|15805.05|15883.7|15803.7|9
1724715710000|2024-08-26 23:41:50|15883.78|15803.78|15882.68|15802.68|15884.44|15804.44|15882.68|15802.68|10
1724715720000|2024-08-26 23:42:00|15882.63|15802.63|15884.98|15804.98|15884.98|15804.98|15882.63|15802.63|9
1724715730000|2024-08-26 23:42:10|15885.02|15805.02|15885.81|15805.81|15886.23|15806.23|15885|15805|10
1724715740000|2024-08-26 23:42:20|15885.77|15805.77|15883.89|15803.89|15885.78|15805.78|15883.89|15803.89|7
1724715750000|2024-08-26 23:42:30|15883.71|15803.71|15883.76|15803.76|15884.02|15804.02|15883.46|15803.46|10
1724715760000|2024-08-26 23:42:40|15883.7|15803.7|15882.53|15802.53|15883.7|15803.7|15882.53|15802.53|10
1724715770000|2024-08-26 23:42:50|15882.49|15802.49|15881.59|15801.59|15882.49|15802.49|15881.59|15801.59|9
1724715780000|2024-08-26 23:43:00|15881.57|15801.57|15880.64|15800.64|15881.57|15801.57|15880.64|15800.64|7
1724715790000|2024-08-26 23:43:10|15880.14|15800.14|15879.77|15799.77|15880.25|15800.25|15879.71|15799.71|10
1724715800000|2024-08-26 23:43:20|15879.75|15799.75|15879.45|15799.45|15880|15800|15879.39|15799.39|7
1724715810000|2024-08-26 23:43:30|15879.46|15799.46|15878.86|15798.86|15879.46|15799.46|15878.86|15798.86|9
1724715820000|2024-08-26 23:43:40|15878.91|15798.91|15878.96|15798.96|15878.96|15798.96|15878.8|15798.8|5
1724715830000|2024-08-26 23:43:50|15878.84|15798.84|15879.98|15799.98|15880.22|15800.22|15878.77|15798.77|10
1724715840000|2024-08-26 23:44:00|15880|15800|15879.18|15799.18|15880|15800|15878.68|15798.68|9
1724715850000|2024-08-26 23:44:10|15879.1|15799.1|15878.56|15798.56|15879.29|15799.29|15878.29|15798.29|9
1724715860000|2024-08-26 23:44:20|15878.57|15798.57|15878.57|15798.57|15878.66|15798.66|15878.18|15798.18|10
1724715870000|2024-08-26 23:44:30|15878.59|15798.59|15880.16|15800.16|15880.16|15800.16|15878.59|15798.59|10
1724715880000|2024-08-26 23:44:40|15880|15800|15879.68|15799.68|15880|15800|15879.68|15799.68|9
1724715890000|2024-08-26 23:44:50|15880|15800|15879.33|15799.33|15880.31|15800.31|15879.33|15799.33|10
1724715900000|2024-08-26 23:45:00|15879.09|15799.09|15878.5|15798.5|15879.09|15799.09|15878.5|15798.5|10
1724715910000|2024-08-26 23:45:10|15878.39|15798.39|15878.84|15798.84|15879.43|15799.43|15878.39|15798.39|9
1724715920000|2024-08-26 23:45:20|15878.73|15798.73|15880.06|15800.06|15880.07|15800.07|15878.73|15798.73|9
1724715930000|2024-08-26 23:45:30|15880.08|15800.08|15882.73|15802.73|15882.79|15802.79|15880.08|15800.08|9
1724715940000|2024-08-26 23:45:40|15882.72|15802.72|15882.75|15802.75|15882.75|15802.75|15882.65|15802.65|5
1724715950000|2024-08-26 23:45:50|15882.59|15802.59|15882.71|15802.71|15882.72|15802.72|15882.52|15802.52|7
1724715960000|2024-08-26 23:46:00|15882.72|15802.72|15885.47|15805.47|15885.47|15805.47|15882.72|15802.72|10
1724715970000|2024-08-26 23:46:10|15885.67|15805.67|15885.82|15805.82|15885.91|15805.91|15885.67|15805.67|7
1724715980000|2024-08-26 23:46:20|15885.81|15805.81|15884.4|15804.4|15885.81|15805.81|15884.4|15804.4|8
1724715990000|2024-08-26 23:46:30|15884.45|15804.45|15881.44|15801.44|15884.45|15804.45|15881.44|15801.44|10
1724716000000|2024-08-26 23:46:40|15880.36|15800.36|15877.21|15797.21|15880.36|15800.36|15877.21|15797.21|10
1724716010000|2024-08-26 23:46:50|15877.09|15797.09|15877.23|15797.23|15877.23|15797.23|15875.53|15795.53|10
1724716020000|2024-08-26 23:47:00|15877.22|15797.22|15875.68|15795.68|15877.22|15797.22|15875.68|15795.68|8
1724716030000|2024-08-26 23:47:10|15875.53|15795.53|15874.23|15794.23|15875.66|15795.66|15874.23|15794.23|10
1724716040000|2024-08-26 23:47:20|15874.18|15794.18|15874.37|15794.37|15874.37|15794.37|15874.09|15794.09|8
1724716050000|2024-08-26 23:47:30|15874.41|15794.41|15873.33|15793.33|15874.58|15794.58|15873.33|15793.33|10
1724716060000|2024-08-26 23:47:40|15872.94|15792.94|15870.55|15790.55|15872.94|15792.94|15870.55|15790.55|10
1724716070000|2024-08-26 23:47:50|15870.34|15790.34|15869.89|15789.89|15870.34|15790.34|15869.89|15789.89|10
1724716080000|2024-08-26 23:48:00|15869.72|15789.72|15868.52|15788.52|15869.72|15789.72|15868.52|15788.52|10
1724716090000|2024-08-26 23:48:10|15868.05|15788.05|15866.54|15786.54|15868.05|15788.05|15865.91|15785.91|8
1724716100000|2024-08-26 23:48:20|15866.94|15786.94|15866.05|15786.05|15867.29|15787.29|15866.03|15786.03|10
1724716110000|2024-08-26 23:48:30|15866.03|15786.03|15861.79|15781.79|15866.08|15786.08|15861.79|15781.79|10
1724716120000|2024-08-26 23:48:40|15861.64|15781.64|15859.38|15779.38|15862.01|15782.01|15859.17|15779.17|10
1724716130000|2024-08-26 23:48:50|15859.55|15779.55|15859.22|15779.22|15859.61|15779.61|15858.65|15778.65|9
1724716140000|2024-08-26 23:49:00|15859.52|15779.52|15857.29|15777.29|15859.58|15779.58|15857.29|15777.29|10
1724716150000|2024-08-26 23:49:10|15857.01|15777.01|15855.29|15775.29|15857.04|15777.04|15854.92|15774.92|10
1724716160000|2024-08-26 23:49:20|15855.25|15775.25|15854.92|15774.92|15855.63|15775.63|15854.92|15774.92|10
1724716170000|2024-08-26 23:49:30|15854.91|15774.91|15854.05|15774.05|15854.94|15774.94|15854.05|15774.05|8
1724716180000|2024-08-26 23:49:40|15854.01|15774.01|15853.42|15773.42|15854.12|15774.12|15853.41|15773.41|9
1724716190000|2024-08-26 23:49:50|15853.23|15773.23|15853.25|15773.25|15853.5|15773.5|15852.35|15772.35|10
1724716200000|2024-08-26 23:50:00|15853.42|15773.42|15853.14|15773.14|15853.7|15773.7|15853.14|15773.14|9
1724716210000|2024-08-26 23:50:10|15852.72|15772.72|15853.98|15773.98|15853.98|15773.98|15852.28|15772.28|10
1724716220000|2024-08-26 23:50:20|15854.03|15774.03|15854.87|15774.87|15854.87|15774.87|15853.92|15773.92|10
1724716230000|2024-08-26 23:50:30|15854.88|15774.88|15853.31|15773.31|15854.88|15774.88|15853.26|15773.26|10
1724716240000|2024-08-26 23:50:40|15853.43|15773.43|15854.03|15774.03|15854.03|15774.03|15853.43|15773.43|9
1724716250000|2024-08-26 23:50:50|15854.3|15774.3|15855.85|15775.85|15856.04|15776.04|15854.3|15774.3|10
1724716260000|2024-08-26 23:51:00|15855.84|15775.84|15854.41|15774.41|15856.04|15776.04|15854.41|15774.41|9
1724716270000|2024-08-26 23:51:10|15854.08|15774.08|15854.34|15774.34|15854.72|15774.72|15853.88|15773.88|10
1724716280000|2024-08-26 23:51:20|15854.14|15774.14|15856.79|15776.79|15857.15|15777.15|15854.14|15774.14|10
1724716290000|2024-08-26 23:51:30|15856.82|15776.82|15856.71|15776.71|15857.25|15777.25|15856.69|15776.69|8
1724716300000|2024-08-26 23:51:40|15856.62|15776.62|15856.89|15776.89|15856.89|15776.89|15856.58|15776.58|8
1724716310000|2024-08-26 23:51:50|15857.14|15777.14|15858.02|15778.02|15858.02|15778.02|15857.14|15777.14|8
1724716320000|2024-08-26 23:52:00|15858.06|15778.06|15858.68|15778.68|15858.68|15778.68|15857.71|15777.71|9
1724716330000|2024-08-26 23:52:10|15858.81|15778.81|15857.84|15777.84|15858.84|15778.84|15857.67|15777.67|9
1724716340000|2024-08-26 23:52:20|15857.83|15777.83|15857.83|15777.83|15858.04|15778.04|15857.47|15777.47|10
1724716350000|2024-08-26 23:52:30|15857.81|15777.81|15859.08|15779.08|15860.19|15780.19|15857.79|15777.79|10
1724716360000|2024-08-26 23:52:40|15860.58|15780.58|15862.63|15782.63|15862.63|15782.63|15860.58|15780.58|10
1724716370000|2024-08-26 23:52:50|15862.67|15782.67|15862.58|15782.58|15862.82|15782.82|15862.58|15782.58|8
1724716380000|2024-08-26 23:53:00|15862.59|15782.59|15861.98|15781.98|15862.59|15782.59|15861.97|15781.97|9
1724716390000|2024-08-26 23:53:10|15862.03|15782.03|15861.09|15781.09|15862.07|15782.07|15861.09|15781.09|9
1724716400000|2024-08-26 23:53:20|15861.08|15781.08|15861.53|15781.53|15861.53|15781.53|15860.99|15780.99|9
1724716410000|2024-08-26 23:53:30|15861.57|15781.57|15861.01|15781.01|15861.61|15781.61|15861.01|15781.01|8
1724716420000|2024-08-26 23:53:40|15861.12|15781.12|15861.17|15781.17|15861.21|15781.21|15861.09|15781.09|6
1724716430000|2024-08-26 23:53:50|15861.21|15781.21|15859.51|15779.51|15861.41|15781.41|15859.31|15779.31|10
1724716440000|2024-08-26 23:54:00|15859.48|15779.48|15860.14|15780.14|15860.42|15780.42|15859.13|15779.13|10
1724716450000|2024-08-26 23:54:10|15860.03|15780.03|15858.06|15778.06|15860.03|15780.03|15858.06|15778.06|10
1724716460000|2024-08-26 23:54:20|15857.91|15777.91|15855.18|15775.18|15857.91|15777.91|15855.18|15775.18|10
1724716470000|2024-08-26 23:54:30|15854.48|15774.48|15853.02|15773.02|15854.48|15774.48|15853.02|15773.02|9
1724716480000|2024-08-26 23:54:40|15852.96|15772.96|15852.01|15772.01|15853.41|15773.41|15852.01|15772.01|10
1724716490000|2024-08-26 23:54:50|15852.19|15772.19|15849.69|15769.69|15852.19|15772.19|15849.69|15769.69|10
1724716500000|2024-08-26 23:55:00|15849.48|15769.48|15847|15767|15849.48|15769.48|15847|15767|10
1724716510000|2024-08-26 23:55:10|15846.96|15766.96|15841.17|15761.17|15846.96|15766.96|15841.17|15761.17|9
1724716520000|2024-08-26 23:55:20|15840.98|15760.98|15845.08|15765.08|15845.08|15765.08|15838.87|15758.87|10
1724716530000|2024-08-26 23:55:30|15845.78|15765.78|15847.41|15767.41|15847.41|15767.41|15845.78|15765.78|10
1724716540000|2024-08-26 23:55:40|15847.21|15767.21|15846.88|15766.88|15847.21|15767.21|15846.72|15766.72|10
1724716550000|2024-08-26 23:55:50|15846.94|15766.94|15847.75|15767.75|15847.92|15767.92|15846.52|15766.52|10
1724716560000|2024-08-26 23:56:00|15847.69|15767.69|15847.48|15767.48|15847.71|15767.71|15847.44|15767.44|9
1724716570000|2024-08-26 23:56:10|15847.51|15767.51|15849.67|15769.67|15849.67|15769.67|15847.51|15767.51|9
1724716580000|2024-08-26 23:56:20|15850|15770|15851.8|15771.8|15851.8|15771.8|15850|15770|8
1724716590000|2024-08-26 23:56:30|15851.98|15771.98|15851.64|15771.64|15852.1|15772.1|15851.64|15771.64|9
1724716600000|2024-08-26 23:56:40|15851.54|15771.54|15851.5|15771.5|15851.69|15771.69|15851.49|15771.49|9
1724716610000|2024-08-26 23:56:50|15851.49|15771.49|15851.39|15771.39|15851.51|15771.51|15851.38|15771.38|9
1724716620000|2024-08-26 23:57:00|15851.45|15771.45|15851.55|15771.55|15851.55|15771.55|15851.39|15771.39|6
1724716630000|2024-08-26 23:57:10|15851.91|15771.91|15852.37|15772.37|15852.37|15772.37|15851.91|15771.91|9
1724716640000|2024-08-26 23:57:20|15851.43|15771.43|15853.01|15773.01|15853.01|15773.01|15850.97|15770.97|10
1724716650000|2024-08-26 23:57:30|15854.01|15774.01|15854.58|15774.58|15854.6|15774.6|15854.01|15774.01|8
1724716660000|2024-08-26 23:57:40|15854.77|15774.77|15854.21|15774.21|15855.05|15775.05|15854.21|15774.21|10
1724716670000|2024-08-26 23:57:50|15854.34|15774.34|15854.19|15774.19|15854.5|15774.5|15854.19|15774.19|8
1724716680000|2024-08-26 23:58:00|15854.13|15774.13|15853.35|15773.35|15854.63|15774.63|15853.35|15773.35|10
1724716690000|2024-08-26 23:58:10|15853.1|15773.1|15850.85|15770.85|15853.1|15773.1|15850.85|15770.85|10
1724716700000|2024-08-26 23:58:20|15850.96|15770.96|15852.88|15772.88|15852.88|15772.88|15850.92|15770.92|8
1724716710000|2024-08-26 23:58:30|15853.04|15773.04|15851.15|15771.15|15853.11|15773.11|15851.15|15771.15|10
1724716720000|2024-08-26 23:58:40|15851.08|15771.08|15853.78|15773.78|15853.78|15773.78|15850.89|15770.89|10
1724716730000|2024-08-26 23:58:50|15853.89|15773.89|15854.45|15774.45|15854.45|15774.45|15853.89|15773.89|9
1724716740000|2024-08-26 23:59:00|15854.44|15774.44|15853.9|15773.9|15854.44|15774.44|15853.78|15773.78|7
1724716750000|2024-08-26 23:59:10|15853.87|15773.87|15853.63|15773.63|15853.97|15773.97|15853.63|15773.63|9
1724716760000|2024-08-26 23:59:20|15853.61|15773.61|15853.63|15773.63|15853.63|15773.63|15853.35|15773.35|6
1724716770000|2024-08-26 23:59:30|15853.56|15773.56|15853.52|15773.52|15853.57|15773.57|15853.51|15773.51|6
1724716780000|2024-08-26 23:59:40|15853.66|15773.66|15853|15773|15853.66|15773.66|15852.79|15772.79|8
1724716790000|2024-08-26 23:59:50|15852.75|15772.75|15851.58|15771.58|15852.75|15772.75|15851.36|15771.36|9
1724716800000|2024-08-27 00:00:00|15851.53|15771.53|15851.21|15771.21|15851.97|15771.97|15850.5|15770.5|10
1724716810000|2024-08-27 00:00:10|15850.4|15770.4|15848.06|15768.06|15850.4|15770.4|15848.06|15768.06|10
1724716820000|2024-08-27 00:00:20|15847.2|15767.2|15845.84|15765.84|15847.2|15767.2|15845.46|15765.46|10
1724716830000|2024-08-27 00:00:30|15845.83|15765.83|15843.42|15763.42|15845.83|15765.83|15843.4|15763.4|10
1724716840000|2024-08-27 00:00:40|15844.12|15764.12|15848.82|15768.82|15848.82|15768.82|15844.12|15764.12|10
1724716850000|2024-08-27 00:00:50|15848.81|15768.81|15848.23|15768.23|15848.81|15768.81|15847.12|15767.12|10
1724716860000|2024-08-27 00:01:00|15848.7|15768.7|15849.28|15769.28|15849.75|15769.75|15848.4|15768.4|10
1724716870000|2024-08-27 00:01:10|15849.35|15769.35|15849.45|15769.45|15849.77|15769.77|15849.35|15769.35|10
1724716880000|2024-08-27 00:01:20|15849.21|15769.21|15848.87|15768.87|15849.3|15769.3|15848.8|15768.8|9
1724716890000|2024-08-27 00:01:30|15848.88|15768.88|15852.19|15772.19|15852.19|15772.19|15848.88|15768.88|9
1724716900000|2024-08-27 00:01:40|15852.31|15772.31|15853.04|15773.04|15853.16|15773.16|15852.31|15772.31|9
1724716910000|2024-08-27 00:01:50|15854.01|15774.01|15856.01|15776.01|15856.01|15776.01|15854.01|15774.01|9
1724716920000|2024-08-27 00:02:00|15856.1|15776.1|15854.18|15774.18|15856.12|15776.12|15854.18|15774.18|10
1724716930000|2024-08-27 00:02:10|15854.23|15774.23|15854.73|15774.73|15855.16|15775.16|15854.23|15774.23|10
1724716940000|2024-08-27 00:02:20|15854.51|15774.51|15852.36|15772.36|15854.55|15774.55|15852.18|15772.18|9
1724716950000|2024-08-27 00:02:30|15852.69|15772.69|15851.3|15771.3|15852.93|15772.93|15851.3|15771.3|10
1724716960000|2024-08-27 00:02:40|15850.26|15770.26|15850.43|15770.43|15850.43|15770.43|15849.57|15769.57|10
1724716970000|2024-08-27 00:02:50|15850.5|15770.5|15850.06|15770.06|15850.51|15770.51|15850.06|15770.06|9
1724716980000|2024-08-27 00:03:00|15849.47|15769.47|15849.44|15769.44|15849.47|15769.47|15848.6|15768.6|10
1724716990000|2024-08-27 00:03:10|15849.51|15769.51|15851.5|15771.5|15851.9|15771.9|15849.51|15769.51|7
1724717000000|2024-08-27 00:03:20|15851.49|15771.49|15857.35|15777.35|15857.35|15777.35|15851.2|15771.2|8
1724717010000|2024-08-27 00:03:30|15858.36|15778.36|15865.91|15785.91|15865.91|15785.91|15858.36|15778.36|10
1724717020000|2024-08-27 00:03:40|15866.04|15786.04|15874.03|15794.03|15874.03|15794.03|15866.04|15786.04|10
1724717030000|2024-08-27 00:03:50|15872.71|15792.71|15871.94|15791.94|15872.71|15792.71|15871.79|15791.79|9
1724717040000|2024-08-27 00:04:00|15871.84|15791.84|15870.44|15790.44|15872.4|15792.4|15870.44|15790.44|9
1724717050000|2024-08-27 00:04:10|15870.43|15790.43|15872.08|15792.08|15872.35|15792.35|15870.43|15790.43|10
1724717060000|2024-08-27 00:04:20|15872.12|15792.12|15873.16|15793.16|15873.16|15793.16|15871.6|15791.6|9
1724717070000|2024-08-27 00:04:30|15873.07|15793.07|15877.02|15797.02|15877.4|15797.4|15873.07|15793.07|10
1724717080000|2024-08-27 00:04:40|15877.5|15797.5|15877.91|15797.91|15879.48|15799.48|15877.5|15797.5|10
1724717090000|2024-08-27 00:04:50|15877.92|15797.92|15876.45|15796.45|15877.92|15797.92|15876.45|15796.45|8
1724717100000|2024-08-27 00:05:00|15876.51|15796.51|15874.7|15794.7|15876.51|15796.51|15874.69|15794.69|10
1724717110000|2024-08-27 00:05:10|15874.69|15794.69|15872.03|15792.03|15875.11|15795.11|15872|15792|10
1724717120000|2024-08-27 00:05:20|15871.77|15791.77|15873.42|15793.42|15873.42|15793.42|15871.77|15791.77|10
1724717130000|2024-08-27 00:05:30|15873.66|15793.66|15874.87|15794.87|15874.87|15794.87|15873.42|15793.42|10
1724717140000|2024-08-27 00:05:40|15874.84|15794.84|15875.14|15795.14|15875.14|15795.14|15874.72|15794.72|7
1724717150000|2024-08-27 00:05:50|15876.43|15796.43|15875.95|15795.95|15876.43|15796.43|15873.78|15793.78|10
1724717160000|2024-08-27 00:06:00|15876.02|15796.02|15878.15|15798.15|15878.15|15798.15|15876.02|15796.02|10
1724717170000|2024-08-27 00:06:10|15879.14|15799.14|15879.76|15799.76|15880.19|15800.19|15879.14|15799.14|9
1724717180000|2024-08-27 00:06:20|15879.68|15799.68|15880.67|15800.67|15880.67|15800.67|15879.62|15799.62|9
1724717190000|2024-08-27 00:06:30|15881.06|15801.06|15880.04|15800.04|15881.06|15801.06|15880.04|15800.04|10
1724717200000|2024-08-27 00:06:40|15880.34|15800.34|15880.39|15800.39|15881.31|15801.31|15880.34|15800.34|10
1724717210000|2024-08-27 00:06:50|15880.38|15800.38|15880.34|15800.34|15880.5|15800.5|15879.47|15799.47|10
1724717220000|2024-08-27 00:07:00|15880.46|15800.46|15877.91|15797.91|15880.46|15800.46|15877.7|15797.7|10
1724717230000|2024-08-27 00:07:10|15877.96|15797.96|15876.78|15796.78|15877.96|15797.96|15876.17|15796.17|10
1724717240000|2024-08-27 00:07:20|15876.69|15796.69|15876|15796|15876.69|15796.69|15876|15796|10
1724717250000|2024-08-27 00:07:30|15876.19|15796.19|15876.93|15796.93|15877.15|15797.15|15875.75|15795.75|10
1724717260000|2024-08-27 00:07:40|15876.95|15796.95|15877.61|15797.61|15877.61|15797.61|15876.94|15796.94|9
1724717270000|2024-08-27 00:07:50|15877.64|15797.64|15877.64|15797.64|15877.64|15797.64|15877.35|15797.35|10
1724717280000|2024-08-27 00:08:00|15877.52|15797.52|15878.9|15798.9|15878.9|15798.9|15877.52|15797.52|10
1724717290000|2024-08-27 00:08:10|15878.38|15798.38|15878.29|15798.29|15878.38|15798.38|15878.04|15798.04|9
1724717300000|2024-08-27 00:08:20|15878.87|15798.87|15878.95|15798.95|15879.22|15799.22|15878.54|15798.54|9
1724717310000|2024-08-27 00:08:30|15878.7|15798.7|15880.75|15800.75|15880.76|15800.76|15878.32|15798.32|10
1724717320000|2024-08-27 00:08:40|15881.66|15801.66|15884.03|15804.03|15884.24|15804.24|15881.66|15801.66|10
1724717330000|2024-08-27 00:08:50|15884.14|15804.14|15883.93|15803.93|15884.14|15804.14|15883.87|15803.87|9
1724717340000|2024-08-27 00:09:00|15883.76|15803.76|15883.47|15803.47|15883.79|15803.79|15883.47|15803.47|9
1724717350000|2024-08-27 00:09:10|15883.43|15803.43|15881.12|15801.12|15883.43|15803.43|15881.12|15801.12|8
1724717360000|2024-08-27 00:09:20|15881|15801|15880.89|15800.89|15881.21|15801.21|15880.82|15800.82|9
1724717370000|2024-08-27 00:09:30|15880.99|15800.99|15880.81|15800.81|15880.99|15800.99|15880.74|15800.74|8
1724717380000|2024-08-27 00:09:40|15880.8|15800.8|15882.74|15802.74|15882.74|15802.74|15880.8|15800.8|8
1724717390000|2024-08-27 00:09:50|15882.28|15802.28|15884.43|15804.43|15884.43|15804.43|15882.28|15802.28|10
1724717400000|2024-08-27 00:10:00|15884.6|15804.6|15884.29|15804.29|15885.58|15805.58|15884.29|15804.29|10
1724717410000|2024-08-27 00:10:10|15884.08|15804.08|15881.51|15801.51|15884.08|15804.08|15881.19|15801.19|10
1724717420000|2024-08-27 00:10:20|15881.74|15801.74|15881.9|15801.9|15881.99|15801.99|15881.74|15801.74|9
1724717430000|2024-08-27 00:10:30|15882.68|15802.68|15884.42|15804.42|15884.42|15804.42|15882.68|15802.68|10
1724717440000|2024-08-27 00:10:40|15884.5|15804.5|15885.04|15805.04|15886.24|15806.24|15884.5|15804.5|8
1724717450000|2024-08-27 00:10:50|15885.52|15805.52|15887.3|15807.3|15887.3|15807.3|15885.46|15805.46|9
1724717460000|2024-08-27 00:11:00|15887.54|15807.54|15887.47|15807.47|15887.87|15807.87|15887.34|15807.34|10
1724717470000|2024-08-27 00:11:10|15887.8|15807.8|15889.78|15809.78|15889.78|15809.78|15887.8|15807.8|9
1724717480000|2024-08-27 00:11:20|15889.93|15809.93|15890.88|15810.88|15891.03|15811.03|15889.93|15809.93|9
1724717490000|2024-08-27 00:11:30|15891.04|15811.04|15890.34|15810.34|15891.04|15811.04|15890.24|15810.24|10
1724717500000|2024-08-27 00:11:40|15890.24|15810.24|15889.55|15809.55|15890.3|15810.3|15889.55|15809.55|9
1724717510000|2024-08-27 00:11:50|15889.49|15809.49|15890.84|15810.84|15890.91|15810.91|15889.32|15809.32|10
1724717520000|2024-08-27 00:12:00|15890.85|15810.85|15887.94|15807.94|15890.91|15810.91|15887.94|15807.94|10
1724717530000|2024-08-27 00:12:10|15888.06|15808.06|15883.96|15803.96|15888.06|15808.06|15883.96|15803.96|10
1724717540000|2024-08-27 00:12:20|15883.53|15803.53|15878.89|15798.89|15883.53|15803.53|15878.89|15798.89|9
1724717550000|2024-08-27 00:12:30|15878.74|15798.74|15880.72|15800.72|15880.72|15800.72|15878.74|15798.74|10
1724717560000|2024-08-27 00:12:40|15880.81|15800.81|15880.43|15800.43|15880.81|15800.81|15879.9|15799.9|10
1724717570000|2024-08-27 00:12:50|15880.47|15800.47|15883.05|15803.05|15883.06|15803.06|15880.47|15800.47|9
1724717580000|2024-08-27 00:13:00|15883.04|15803.04|15882.24|15802.24|15883.04|15803.04|15882.24|15802.24|8
1724717590000|2024-08-27 00:13:10|15882.43|15802.43|15881.02|15801.02|15882.72|15802.72|15881.01|15801.01|9
1724717600000|2024-08-27 00:13:20|15881.03|15801.03|15880.55|15800.55|15881.03|15801.03|15880.5|15800.5|7
1724717610000|2024-08-27 00:13:30|15880.41|15800.41|15880.37|15800.37|15880.82|15800.82|15880.18|15800.18|8
1724717620000|2024-08-27 00:13:40|15880.34|15800.34|15878.23|15798.23|15880.83|15800.83|15878.23|15798.23|9
1724717630000|2024-08-27 00:13:50|15878.04|15798.04|15881.9|15801.9|15881.9|15801.9|15877.96|15797.96|10
1724717640000|2024-08-27 00:14:00|15882.36|15802.36|15883.27|15803.27|15883.45|15803.45|15882.18|15802.18|9
1724717650000|2024-08-27 00:14:10|15883.39|15803.39|15881.18|15801.18|15883.88|15803.88|15881.18|15801.18|10
1724717660000|2024-08-27 00:14:20|15880.93|15800.93|15881.03|15801.03|15881.64|15801.64|15880.93|15800.93|10
1724717670000|2024-08-27 00:14:30|15880.43|15800.43|15879.61|15799.61|15880.43|15800.43|15879.61|15799.61|8
1724717680000|2024-08-27 00:14:40|15879.87|15799.87|15880.02|15800.02|15880.09|15800.09|15879.87|15799.87|10
1724717690000|2024-08-27 00:14:50|15880.01|15800.01|15882.36|15802.36|15882.36|15802.36|15880.01|15800.01|9
1724717700000|2024-08-27 00:15:00|15882.09|15802.09|15882.7|15802.7|15882.7|15802.7|15882.09|15802.09|8
1724717710000|2024-08-27 00:15:10|15882.6|15802.6|15883.32|15803.32|15883.32|15803.32|15882.6|15802.6|10
1724717720000|2024-08-27 00:15:20|15883.33|15803.33|15881.48|15801.48|15883.34|15803.34|15881.48|15801.48|9
1724717730000|2024-08-27 00:15:30|15881.43|15801.43|15880.34|15800.34|15881.64|15801.64|15880.34|15800.34|9
1724717740000|2024-08-27 00:15:40|15880.54|15800.54|15879.43|15799.43|15880.54|15800.54|15879.43|15799.43|10
1724717750000|2024-08-27 00:15:50|15879.4|15799.4|15879.07|15799.07|15879.42|15799.42|15879.07|15799.07|9
1724717760000|2024-08-27 00:16:00|15878.88|15798.88|15880.72|15800.72|15880.72|15800.72|15878.81|15798.81|9
1724717770000|2024-08-27 00:16:10|15880.8|15800.8|15880.72|15800.72|15880.9|15800.9|15880.63|15800.63|9
1724717780000|2024-08-27 00:16:20|15880.61|15800.61|15879.18|15799.18|15880.63|15800.63|15879.18|15799.18|10
1724717790000|2024-08-27 00:16:30|15878.58|15798.58|15877.9|15797.9|15878.59|15798.59|15877.9|15797.9|10
1724717800000|2024-08-27 00:16:40|15877.85|15797.85|15878.31|15798.31|15878.48|15798.48|15877.85|15797.85|10
1724717810000|2024-08-27 00:16:50|15877.98|15797.98|15877.22|15797.22|15877.98|15797.98|15877.22|15797.22|10
1724717820000|2024-08-27 00:17:00|15877.19|15797.19|15877.37|15797.37|15877.37|15797.37|15877|15797|10
1724717830000|2024-08-27 00:17:10|15877.4|15797.4|15876.67|15796.67|15877.4|15797.4|15876.34|15796.34|9
1724717840000|2024-08-27 00:17:20|15876.37|15796.37|15876.12|15796.12|15876.37|15796.37|15875.99|15795.99|8
1724717850000|2024-08-27 00:17:30|15875.92|15795.92|15875.24|15795.24|15875.92|15795.92|15875.24|15795.24|9
1724717860000|2024-08-27 00:17:40|15874.66|15794.66|15872.65|15792.65|15874.71|15794.71|15872.65|15792.65|10
1724717870000|2024-08-27 00:17:50|15872.82|15792.82|15870.29|15790.29|15872.82|15792.82|15870.29|15790.29|7
1724717880000|2024-08-27 00:18:00|15869.6|15789.6|15868.91|15788.91|15869.94|15789.94|15868.82|15788.82|10
1724717890000|2024-08-27 00:18:10|15868.96|15788.96|15869.68|15789.68|15869.68|15789.68|15868.84|15788.84|9
1724717900000|2024-08-27 00:18:20|15869.45|15789.45|15872.89|15792.89|15872.89|15792.89|15869.25|15789.25|9
1724717910000|2024-08-27 00:18:30|15873.64|15793.64|15875.28|15795.28|15875.28|15795.28|15873.64|15793.64|10
1724717920000|2024-08-27 00:18:40|15875.3|15795.3|15877.07|15797.07|15877.07|15797.07|15875.3|15795.3|8
1724717930000|2024-08-27 00:18:50|15877.29|15797.29|15880.57|15800.57|15880.57|15800.57|15877.29|15797.29|10
1724717940000|2024-08-27 00:19:00|15880.26|15800.26|15884.37|15804.37|15884.37|15804.37|15880.26|15800.26|9
1724717950000|2024-08-27 00:19:10|15884.41|15804.41|15885.58|15805.58|15885.58|15805.58|15884.41|15804.41|7
1724717960000|2024-08-27 00:19:20|15885.62|15805.62|15888.91|15808.91|15889.27|15809.27|15885.62|15805.62|10
1724717970000|2024-08-27 00:19:30|15888.95|15808.95|15890.09|15810.09|15890.09|15810.09|15888.95|15808.95|10
1724717980000|2024-08-27 00:19:40|15890.41|15810.41|15892.14|15812.14|15892.14|15812.14|15890.18|15810.18|8
1724717990000|2024-08-27 00:19:50|15892.38|15812.38|15894.86|15814.86|15894.86|15814.86|15892.38|15812.38|10
1724718000000|2024-08-27 00:20:00|15894.98|15814.98|15897.32|15817.32|15897.32|15817.32|15894.98|15814.98|8
1724718010000|2024-08-27 00:20:10|15897.52|15817.52|15898.64|15818.64|15898.64|15818.64|15897.52|15817.52|7
1724718020000|2024-08-27 00:20:20|15898.46|15818.46|15900.23|15820.23|15900.23|15820.23|15898.3|15818.3|9
1724718030000|2024-08-27 00:20:30|15900.31|15820.31|15903.45|15823.45|15903.45|15823.45|15900.31|15820.31|10
1724718040000|2024-08-27 00:20:40|15903.25|15823.25|15905.6|15825.6|15905.6|15825.6|15903.25|15823.25|10
1724718050000|2024-08-27 00:20:50|15906.72|15826.72|15908.32|15828.32|15908.68|15828.68|15906.72|15826.72|9
1724718060000|2024-08-27 00:21:00|15908.19|15828.19|15905.76|15825.76|15908.19|15828.19|15905.76|15825.76|10
1724718070000|2024-08-27 00:21:10|15904.75|15824.75|15903.96|15823.96|15904.75|15824.75|15903.48|15823.48|10
1724718080000|2024-08-27 00:21:20|15904.54|15824.54|15904.47|15824.47|15904.54|15824.54|15903.91|15823.91|10
1724718090000|2024-08-27 00:21:30|15904.5|15824.5|15907.47|15827.47|15907.47|15827.47|15904.4|15824.4|10
1724718100000|2024-08-27 00:21:40|15907.5|15827.5|15907.75|15827.75|15908.13|15828.13|15907.5|15827.5|9
1724718110000|2024-08-27 00:21:50|15907.93|15827.93|15908.22|15828.22|15908.22|15828.22|15907.88|15827.88|8
1724718120000|2024-08-27 00:22:00|15907.03|15827.03|15906.43|15826.43|15907.03|15827.03|15906.43|15826.43|10
1724718130000|2024-08-27 00:22:10|15907.28|15827.28|15905.45|15825.45|15908.45|15828.45|15905.45|15825.45|10
1724718140000|2024-08-27 00:22:20|15905.52|15825.52|15901.68|15821.68|15905.79|15825.79|15901.3|15821.3|9
1724718150000|2024-08-27 00:22:30|15901.63|15821.63|15902.06|15822.06|15902.84|15822.84|15901.63|15821.63|10
1724718160000|2024-08-27 00:22:40|15902|15822|15902.31|15822.31|15902.31|15822.31|15900.9|15820.9|10
1724718170000|2024-08-27 00:22:50|15902.3|15822.3|15902.45|15822.45|15902.45|15822.45|15901.79|15821.79|10
1724718180000|2024-08-27 00:23:00|15902.68|15822.68|15903.39|15823.39|15903.39|15823.39|15902.68|15822.68|10
1724718190000|2024-08-27 00:23:10|15903.41|15823.41|15902.64|15822.64|15903.41|15823.41|15902.38|15822.38|10
1724718200000|2024-08-27 00:23:20|15902.06|15822.06|15902.29|15822.29|15902.35|15822.35|15901.8|15821.8|9
1724718210000|2024-08-27 00:23:30|15902.4|15822.4|15902.17|15822.17|15902.41|15822.41|15902.17|15822.17|9
1724718220000|2024-08-27 00:23:40|15902.16|15822.16|15904.01|15824.01|15904.01|15824.01|15901.87|15821.87|10
1724718230000|2024-08-27 00:23:50|15904.04|15824.04|15905.31|15825.31|15905.31|15825.31|15904.04|15824.04|10
1724718240000|2024-08-27 00:24:00|15905.28|15825.28|15903.57|15823.57|15905.28|15825.28|15903.57|15823.57|10
1724718250000|2024-08-27 00:24:10|15903.52|15823.52|15901.55|15821.55|15903.52|15823.52|15901.55|15821.55|10
1724718260000|2024-08-27 00:24:20|15901.35|15821.35|15900.15|15820.15|15901.35|15821.35|15899.73|15819.73|10
1724718270000|2024-08-27 00:24:30|15899.49|15819.49|15897.34|15817.34|15899.49|15819.49|15897.34|15817.34|10
1724718280000|2024-08-27 00:24:40|15897.32|15817.32|15897.1|15817.1|15897.33|15817.33|15897.1|15817.1|8
1724718290000|2024-08-27 00:24:50|15896.93|15816.93|15897.52|15817.52|15897.52|15817.52|15896.93|15816.93|8
1724718300000|2024-08-27 00:25:00|15897.51|15817.51|15899.6|15819.6|15899.61|15819.61|15897.51|15817.51|8
1724718310000|2024-08-27 00:25:10|15898.59|15818.59|15902.03|15822.03|15902.03|15822.03|15898|15818|10
1724718320000|2024-08-27 00:25:20|15901.96|15821.96|15904.97|15824.97|15904.99|15824.99|15901.77|15821.77|10
1724718330000|2024-08-27 00:25:30|15904.99|15824.99|15906.23|15826.23|15906.23|15826.23|15904.85|15824.85|9
1724718340000|2024-08-27 00:25:40|15907.28|15827.28|15907.49|15827.49|15908.25|15828.25|15906.49|15826.49|10
1724718350000|2024-08-27 00:25:50|15907.95|15827.95|15909.78|15829.78|15909.78|15829.78|15907.95|15827.95|10
1724718360000|2024-08-27 00:26:00|15910.18|15830.18|15912.82|15832.82|15912.82|15832.82|15910.18|15830.18|9
1724718370000|2024-08-27 00:26:10|15912.89|15832.89|15914.3|15834.3|15914.3|15834.3|15912.89|15832.89|10
1724718380000|2024-08-27 00:26:20|15914.43|15834.43|15915.62|15835.62|15915.69|15835.69|15914.43|15834.43|10
1724718390000|2024-08-27 00:26:30|15915.63|15835.63|15914.28|15834.28|15915.64|15835.64|15914.28|15834.28|10
1724718400000|2024-08-27 00:26:40|15914.23|15834.23|15913.72|15833.72|15914.23|15834.23|15913.72|15833.72|8
1724718410000|2024-08-27 00:26:50|15913.18|15833.18|15912.6|15832.6|15913.18|15833.18|15912.6|15832.6|10
1724718420000|2024-08-27 00:27:00|15912.26|15832.26|15910.68|15830.68|15912.26|15832.26|15910.68|15830.68|10
1724718430000|2024-08-27 00:27:10|15910.95|15830.95|15909.68|15829.68|15911.02|15831.02|15909.61|15829.61|9
1724718440000|2024-08-27 00:27:20|15909.57|15829.57|15906.22|15826.22|15909.58|15829.58|15906.22|15826.22|10
1724718450000|2024-08-27 00:27:30|15905.68|15825.68|15903.85|15823.85|15905.68|15825.68|15903.62|15823.62|10
1724718460000|2024-08-27 00:27:40|15903.88|15823.88|15903.14|15823.14|15903.88|15823.88|15903.14|15823.14|10
1724718470000|2024-08-27 00:27:50|15903.03|15823.03|15897.18|15817.18|15903.03|15823.03|15897.18|15817.18|10
1724718480000|2024-08-27 00:28:00|15896.91|15816.91|15897.11|15817.11|15897.11|15817.11|15896.83|15816.83|10
1724718490000|2024-08-27 00:28:10|15896.96|15816.96|15897.71|15817.71|15897.71|15817.71|15895.61|15815.61|10
1724718500000|2024-08-27 00:28:20|15897.85|15817.85|15899.56|15819.56|15899.56|15819.56|15897.85|15817.85|10
1724718510000|2024-08-27 00:28:30|15899.71|15819.71|15900.31|15820.31|15900.31|15820.31|15899.71|15819.71|9
1724718520000|2024-08-27 00:28:40|15900.32|15820.32|15900.89|15820.89|15901.11|15821.11|15900.29|15820.29|7
1724718530000|2024-08-27 00:28:50|15900.57|15820.57|15902.14|15822.14|15902.14|15822.14|15900.57|15820.57|10
1724718540000|2024-08-27 00:29:00|15902.13|15822.13|15901.57|15821.57|15902.16|15822.16|15901.48|15821.48|9
1724718550000|2024-08-27 00:29:10|15901.53|15821.53|15902.63|15822.63|15902.63|15822.63|15901.53|15821.53|10
1724718560000|2024-08-27 00:29:20|15902.58|15822.58|15903.1|15823.1|15903.16|15823.16|15902.58|15822.58|9
1724718570000|2024-08-27 00:29:30|15903.11|15823.11|15903.52|15823.52|15903.52|15823.52|15903.11|15823.11|6
1724718580000|2024-08-27 00:29:40|15903.53|15823.53|15903.86|15823.86|15903.86|15823.86|15903.53|15823.53|10
1724718590000|2024-08-27 00:29:50|15903.85|15823.85|15903.09|15823.09|15904.19|15824.19|15902.95|15822.95|10
1724718600000|2024-08-27 00:30:00|15903.39|15823.39|15902.94|15822.94|15903.39|15823.39|15902.89|15822.89|7
1724718610000|2024-08-27 00:30:10|15901.75|15821.75|15900.38|15820.38|15901.75|15821.75|15900.32|15820.32|10
1724718620000|2024-08-27 00:30:20|15901.32|15821.32|15902.17|15822.17|15902.17|15822.17|15901.3|15821.3|9
1724718630000|2024-08-27 00:30:30|15902.2|15822.2|15899.94|15819.94|15902.25|15822.25|15899.94|15819.94|10
1724718640000|2024-08-27 00:30:40|15900.22|15820.22|15897.07|15817.07|15900.28|15820.28|15897.07|15817.07|10
1724718650000|2024-08-27 00:30:50|15897.05|15817.05|15896.59|15816.59|15897.07|15817.07|15896.59|15816.59|10
1724718660000|2024-08-27 00:31:00|15896.58|15816.58|15896.15|15816.15|15896.58|15816.58|15895.97|15815.97|9
1724718670000|2024-08-27 00:31:10|15896.16|15816.16|15893.61|15813.61|15896.16|15816.16|15893.61|15813.61|7
1724718680000|2024-08-27 00:31:20|15892.89|15812.89|15891.98|15811.98|15892.89|15812.89|15891.98|15811.98|9
1724718690000|2024-08-27 00:31:30|15891.48|15811.48|15890.47|15810.47|15891.48|15811.48|15890.17|15810.17|10
1724718700000|2024-08-27 00:31:40|15890.72|15810.72|15888.92|15808.92|15890.8|15810.8|15888.92|15808.92|10
1724718710000|2024-08-27 00:31:50|15888.89|15808.89|15889.98|15809.98|15890.02|15810.02|15888.86|15808.86|10
1724718720000|2024-08-27 00:32:00|15890.27|15810.27|15890.65|15810.65|15890.85|15810.85|15890.27|15810.27|9
1724718730000|2024-08-27 00:32:10|15890.69|15810.69|15893.58|15813.58|15893.62|15813.62|15890.67|15810.67|10
1724718740000|2024-08-27 00:32:20|15894.03|15814.03|15896.28|15816.28|15896.28|15816.28|15894.03|15814.03|9
1724718750000|2024-08-27 00:32:30|15896.3|15816.3|15895.2|15815.2|15896.3|15816.3|15895.2|15815.2|7
1724718760000|2024-08-27 00:32:40|15895.19|15815.19|15895.16|15815.16|15895.52|15815.52|15895.1|15815.1|8
1724718770000|2024-08-27 00:32:50|15895.46|15815.46|15896.2|15816.2|15896.2|15816.2|15895.44|15815.44|10
1724718780000|2024-08-27 00:33:00|15896.37|15816.37|15896.71|15816.71|15896.9|15816.9|15896.37|15816.37|10
1724718790000|2024-08-27 00:33:10|15896.74|15816.74|15894.79|15814.79|15896.77|15816.77|15894.79|15814.79|10
1724718800000|2024-08-27 00:33:20|15894.78|15814.78|15895.43|15815.43|15895.43|15815.43|15894.76|15814.76|7
1724718810000|2024-08-27 00:33:30|15895.48|15815.48|15895.21|15815.21|15895.63|15815.63|15895.21|15815.21|8
1724718820000|2024-08-27 00:33:40|15895.2|15815.2|15897.12|15817.12|15897.42|15817.42|15894.86|15814.86|10
1724718830000|2024-08-27 00:33:50|15897.41|15817.41|15898.39|15818.39|15898.39|15818.39|15897.41|15817.41|9
1724718840000|2024-08-27 00:34:00|15898.38|15818.38|15898.55|15818.55|15898.55|15818.55|15897.98|15817.98|9
1724718850000|2024-08-27 00:34:10|15898.49|15818.49|15898.44|15818.44|15898.8|15818.8|15898.44|15818.44|10
1724718860000|2024-08-27 00:34:20|15898.41|15818.41|15898.99|15818.99|15898.99|15818.99|15898.13|15818.13|9
1724718870000|2024-08-27 00:34:30|15898.74|15818.74|15896.51|15816.51|15898.74|15818.74|15896.51|15816.51|10
1724718880000|2024-08-27 00:34:40|15896.44|15816.44|15898.03|15818.03|15898.03|15818.03|15896.3|15816.3|10
1724718890000|2024-08-27 00:34:50|15898.06|15818.06|15896.97|15816.97|15898.19|15818.19|15896.97|15816.97|8
1724718900000|2024-08-27 00:35:00|15896.66|15816.66|15895.6|15815.6|15896.66|15816.66|15895.6|15815.6|8
1724718910000|2024-08-27 00:35:10|15895.43|15815.43|15895.52|15815.52|15895.71|15815.71|15895.39|15815.39|7
1724718920000|2024-08-27 00:35:20|15895.62|15815.62|15895.91|15815.91|15895.91|15815.91|15895.62|15815.62|6
1724718930000|2024-08-27 00:35:30|15896.13|15816.13|15897.31|15817.31|15897.31|15817.31|15896.13|15816.13|9
1724718940000|2024-08-27 00:35:40|15897.33|15817.33|15901.94|15821.94|15901.94|15821.94|15897.27|15817.27|9
1724718950000|2024-08-27 00:35:50|15901.97|15821.97|15901.44|15821.44|15902.4|15822.4|15901.21|15821.21|10
1724718960000|2024-08-27 00:36:00|15901.4|15821.4|15902.13|15822.13|15902.13|15822.13|15901.4|15821.4|9
1724718970000|2024-08-27 00:36:10|15902.96|15822.96|15904.69|15824.69|15904.69|15824.69|15902.96|15822.96|9
1724718980000|2024-08-27 00:36:20|15904.96|15824.96|15907.56|15827.56|15907.56|15827.56|15904.96|15824.96|10
1724718990000|2024-08-27 00:36:30|15907.75|15827.75|15908.52|15828.52|15908.52|15828.52|15907.75|15827.75|9
1724719000000|2024-08-27 00:36:40|15908.25|15828.25|15908.45|15828.45|15909.27|15829.27|15908.25|15828.25|10
1724719010000|2024-08-27 00:36:50|15908.5|15828.5|15909.85|15829.85|15909.85|15829.85|15908.5|15828.5|9
1724719020000|2024-08-27 00:37:00|15910.8|15830.8|15913.47|15833.47|15913.47|15833.47|15910.8|15830.8|9
1724719030000|2024-08-27 00:37:10|15913.73|15833.73|15918.13|15838.13|15918.13|15838.13|15913.73|15833.73|10
1724719040000|2024-08-27 00:37:20|15918.51|15838.51|15918.98|15838.98|15919.18|15839.18|15918.51|15838.51|9
1724719050000|2024-08-27 00:37:30|15918.96|15838.96|15919.42|15839.42|15919.44|15839.44|15918.96|15838.96|10
1724719060000|2024-08-27 00:37:40|15919.43|15839.43|15920.67|15840.67|15920.68|15840.68|15919.43|15839.43|9
1724719070000|2024-08-27 00:37:50|15921.68|15841.68|15923.94|15843.94|15923.94|15843.94|15921.68|15841.68|10
1724719080000|2024-08-27 00:38:00|15924.13|15844.13|15928.58|15848.58|15928.58|15848.58|15924.13|15844.13|9
1724719090000|2024-08-27 00:38:10|15928.95|15848.95|15929.28|15849.28|15929.28|15849.28|15928.65|15848.65|10
1724719100000|2024-08-27 00:38:20|15929.36|15849.36|15930.13|15850.13|15930.29|15850.29|15929.36|15849.36|10
1724719110000|2024-08-27 00:38:30|15930.09|15850.09|15928.16|15848.16|15930.18|15850.18|15928.14|15848.14|10
1724719120000|2024-08-27 00:38:40|15928.32|15848.32|15929.4|15849.4|15930.81|15850.81|15928.31|15848.31|10
1724719130000|2024-08-27 00:38:50|15929.38|15849.38|15931.97|15851.97|15931.97|15851.97|15929.38|15849.38|9
1724719140000|2024-08-27 00:39:00|15932.26|15852.26|15932.13|15852.13|15932.26|15852.26|15932.01|15852.01|10
1724719150000|2024-08-27 00:39:10|15932.35|15852.35|15932.36|15852.36|15932.87|15852.87|15932.35|15852.35|8
1724719160000|2024-08-27 00:39:20|15932.25|15852.25|15931.22|15851.22|15933.45|15853.45|15931.22|15851.22|10
1724719170000|2024-08-27 00:39:30|15931.16|15851.16|15930.43|15850.43|15931.29|15851.29|15930.43|15850.43|9
1724719180000|2024-08-27 00:39:40|15930.63|15850.63|15931.39|15851.39|15931.39|15851.39|15930.5|15850.5|10
1724719190000|2024-08-27 00:39:50|15931.42|15851.42|15931.24|15851.24|15931.42|15851.42|15931.09|15851.09|8
1724719200000|2024-08-27 00:40:00|15931.11|15851.11|15932.77|15852.77|15932.77|15852.77|15931.11|15851.11|10
1724719210000|2024-08-27 00:40:10|15934.23|15854.23|15934.78|15854.78|15935.09|15855.09|15934.23|15854.23|10
1724719220000|2024-08-27 00:40:20|15934.91|15854.91|15934.66|15854.66|15934.91|15854.91|15934.3|15854.3|10
1724719230000|2024-08-27 00:40:30|15934.61|15854.61|15934.42|15854.42|15935|15855|15934.26|15854.26|9
1724719240000|2024-08-27 00:40:40|15934.44|15854.44|15932.52|15852.52|15935.01|15855.01|15932.52|15852.52|10
1724719250000|2024-08-27 00:40:50|15931.37|15851.37|15927.02|15847.02|15931.37|15851.37|15927.02|15847.02|10
1724719260000|2024-08-27 00:41:00|15926.95|15846.95|15926.76|15846.76|15927.85|15847.85|15926.41|15846.41|10
1724719270000|2024-08-27 00:41:10|15926.67|15846.67|15925.83|15845.83|15926.67|15846.67|15925.43|15845.43|10
1724719280000|2024-08-27 00:41:20|15925.82|15845.82|15927.14|15847.14|15927.44|15847.44|15925.82|15845.82|10
1724719290000|2024-08-27 00:41:30|15927.21|15847.21|15933.95|15853.95|15933.99|15853.99|15927.21|15847.21|9
1724719300000|2024-08-27 00:41:40|15934.16|15854.16|15933.49|15853.49|15934.69|15854.69|15933.49|15853.49|10
1724719310000|2024-08-27 00:41:50|15933.79|15853.79|15933.73|15853.73|15933.89|15853.89|15933.36|15853.36|9
1724719320000|2024-08-27 00:42:00|15933.91|15853.91|15934.96|15854.96|15934.96|15854.96|15933.91|15853.91|10
1724719330000|2024-08-27 00:42:10|15935.19|15855.19|15935.7|15855.7|15935.7|15855.7|15935.19|15855.19|10
1724719340000|2024-08-27 00:42:20|15935.69|15855.69|15936.17|15856.17|15936.17|15856.17|15935.56|15855.56|9
1724719350000|2024-08-27 00:42:30|15936.37|15856.37|15937.57|15857.57|15937.57|15857.57|15936.37|15856.37|7
1724719360000|2024-08-27 00:42:40|15937.73|15857.73|15937.51|15857.51|15937.83|15857.83|15937.28|15857.28|9
1724719370000|2024-08-27 00:42:50|15937.64|15857.64|15936.43|15856.43|15937.64|15857.64|15936.09|15856.09|9
1724719380000|2024-08-27 00:43:00|15936.45|15856.45|15937.63|15857.63|15937.63|15857.63|15936.38|15856.38|7
1724719390000|2024-08-27 00:43:10|15937.72|15857.72|15938.07|15858.07|15938.07|15858.07|15937.72|15857.72|6
1724719400000|2024-08-27 00:43:20|15937.84|15857.84|15936.9|15856.9|15937.86|15857.86|15936.9|15856.9|10
1724719410000|2024-08-27 00:43:30|15937|15857|15937.66|15857.66|15937.87|15857.87|15936.3|15856.3|10
1724719420000|2024-08-27 00:43:40|15937.6|15857.6|15937.22|15857.22|15937.78|15857.78|15937.22|15857.22|10
1724719430000|2024-08-27 00:43:50|15937.16|15857.16|15936.21|15856.21|15937.2|15857.2|15936.21|15856.21|10
1724719440000|2024-08-27 00:44:00|15936.03|15856.03|15935.86|15855.86|15936.03|15856.03|15935.44|15855.44|10
1724719450000|2024-08-27 00:44:10|15935.71|15855.71|15936.34|15856.34|15936.51|15856.51|15935.71|15855.71|10
1724719460000|2024-08-27 00:44:20|15936.55|15856.55|15938.95|15858.95|15939.01|15859.01|15936.55|15856.55|9
1724719470000|2024-08-27 00:44:30|15939.33|15859.33|15940.01|15860.01|15940.01|15860.01|15939.33|15859.33|10
1724719480000|2024-08-27 00:44:40|15940.1|15860.1|15940.98|15860.98|15941.05|15861.05|15940.1|15860.1|10
1724719490000|2024-08-27 00:44:50|15940.97|15860.97|15942.06|15862.06|15942.06|15862.06|15940.97|15860.97|9
1724719500000|2024-08-27 00:45:00|15942.08|15862.08|15942.55|15862.55|15942.57|15862.57|15942.08|15862.08|9
1724719510000|2024-08-27 00:45:10|15942.62|15862.62|15941.1|15861.1|15942.62|15862.62|15941.1|15861.1|10
1724719520000|2024-08-27 00:45:20|15941.04|15861.04|15939.83|15859.83|15941.04|15861.04|15939.72|15859.72|9
1724719530000|2024-08-27 00:45:30|15939.46|15859.46|15940.44|15860.44|15940.44|15860.44|15939.26|15859.26|10
1724719540000|2024-08-27 00:45:40|15940.48|15860.48|15940.13|15860.13|15940.48|15860.48|15939.88|15859.88|9
1724719550000|2024-08-27 00:45:50|15939.99|15859.99|15940.85|15860.85|15940.85|15860.85|15939.99|15859.99|9
1724719560000|2024-08-27 00:46:00|15940.99|15860.99|15943.15|15863.15|15943.15|15863.15|15940.99|15860.99|10
1724719570000|2024-08-27 00:46:10|15943.11|15863.11|15943.16|15863.16|15943.16|15863.16|15942.68|15862.68|10
1724719580000|2024-08-27 00:46:20|15943.04|15863.04|15943.25|15863.25|15943.25|15863.25|15942.87|15862.87|9
1724719590000|2024-08-27 00:46:30|15943.3|15863.3|15929.9|15849.9|15943.3|15863.3|15929.9|15849.9|10
1724719600000|2024-08-27 00:46:40|15929.71|15849.71|15926.17|15846.17|15929.71|15849.71|15925.85|15845.85|10
1724719610000|2024-08-27 00:46:50|15926.14|15846.14|15924.06|15844.06|15926.14|15846.14|15924.06|15844.06|9
1724719620000|2024-08-27 00:47:00|15923.34|15843.34|15922.91|15842.91|15923.34|15843.34|15922.67|15842.67|9
1724719630000|2024-08-27 00:47:10|15922.95|15842.95|15922.76|15842.76|15922.95|15842.95|15921.9|15841.9|10
1724719640000|2024-08-27 00:47:20|15922.78|15842.78|15922.82|15842.82|15922.96|15842.96|15922.78|15842.78|6
1724719650000|2024-08-27 00:47:30|15922.83|15842.83|15923.59|15843.59|15923.97|15843.97|15922.83|15842.83|8
1724719660000|2024-08-27 00:47:40|15923.47|15843.47|15923.16|15843.16|15923.65|15843.65|15922.84|15842.84|9
1724719670000|2024-08-27 00:47:50|15923.14|15843.14|15922.91|15842.91|15923.14|15843.14|15922.81|15842.81|9
1724719680000|2024-08-27 00:48:00|15922.98|15842.98|15922.78|15842.78|15923.37|15843.37|15922.78|15842.78|10
1724719690000|2024-08-27 00:48:10|15922.4|15842.4|15919.76|15839.76|15922.4|15842.4|15919.76|15839.76|10
1724719700000|2024-08-27 00:48:20|15919.2|15839.2|15917.86|15837.86|15919.2|15839.2|15917.86|15837.86|9
1724719710000|2024-08-27 00:48:30|15917.84|15837.84|15917.21|15837.21|15917.84|15837.84|15917.2|15837.2|9
1724719720000|2024-08-27 00:48:40|15917.08|15837.08|15916.57|15836.57|15917.13|15837.13|15916.57|15836.57|10
1724719730000|2024-08-27 00:48:50|15916.43|15836.43|15913|15833|15916.43|15836.43|15913|15833|9
1724719740000|2024-08-27 00:49:00|15912.34|15832.34|15911.97|15831.97|15912.34|15832.34|15910.93|15830.93|10
1724719750000|2024-08-27 00:49:10|15912.52|15832.52|15912.82|15832.82|15913|15833|15912.52|15832.52|8
1724719760000|2024-08-27 00:49:20|15912.85|15832.85|15912.5|15832.5|15912.91|15832.91|15912.31|15832.31|9
1724719770000|2024-08-27 00:49:30|15912.49|15832.49|15912.47|15832.47|15912.49|15832.49|15912.22|15832.22|7
1724719780000|2024-08-27 00:49:40|15912.48|15832.48|15913.76|15833.76|15913.76|15833.76|15912.46|15832.46|10
1724719790000|2024-08-27 00:49:50|15913.83|15833.83|15915.55|15835.55|15915.55|15835.55|15913.83|15833.83|9
1724719800000|2024-08-27 00:50:00|15915.58|15835.58|15914.84|15834.84|15915.68|15835.68|15914.84|15834.84|8
1724719810000|2024-08-27 00:50:10|15914.85|15834.85|15913.47|15833.47|15914.87|15834.87|15913.47|15833.47|10
1724719820000|2024-08-27 00:50:20|15913.18|15833.18|15909.61|15829.61|15913.18|15833.18|15909.61|15829.61|9
1724719830000|2024-08-27 00:50:30|15909.78|15829.78|15901.42|15821.42|15909.78|15829.78|15901.42|15821.42|10
1724719840000|2024-08-27 00:50:40|15901.19|15821.19|15900.78|15820.78|15901.21|15821.21|15900.78|15820.78|10
1724719850000|2024-08-27 00:50:50|15900.51|15820.51|15897.26|15817.26|15900.77|15820.77|15897.26|15817.26|10
1724719860000|2024-08-27 00:51:00|15897.2|15817.2|15895.13|15815.13|15897.23|15817.23|15895.12|15815.12|10
1724719870000|2024-08-27 00:51:10|15894.59|15814.59|15893.61|15813.61|15895.13|15815.13|15893.59|15813.59|10
1724719880000|2024-08-27 00:51:20|15893.64|15813.64|15893.14|15813.14|15893.64|15813.64|15893.14|15813.14|9
1724719890000|2024-08-27 00:51:30|15893.07|15813.07|15892.02|15812.02|15893.07|15813.07|15890.9|15810.9|9
1724719900000|2024-08-27 00:51:40|15891.78|15811.78|15890.77|15810.77|15891.78|15811.78|15890.77|15810.77|9
1724719910000|2024-08-27 00:51:50|15890.85|15810.85|15888.88|15808.88|15890.98|15810.98|15888.88|15808.88|10
1724719920000|2024-08-27 00:52:00|15888.13|15808.13|15886.99|15806.99|15888.19|15808.19|15886.99|15806.99|10
1724719930000|2024-08-27 00:52:10|15884.51|15804.51|15871.78|15791.78|15884.51|15804.51|15871.78|15791.78|10
1724719940000|2024-08-27 00:52:20|15870.3|15790.3|15862.96|15782.96|15870.3|15790.3|15862.96|15782.96|10
1724719950000|2024-08-27 00:52:30|15863.26|15783.26|15862.7|15782.7|15863.76|15783.76|15861.35|15781.35|10
1724719960000|2024-08-27 00:52:40|15862.56|15782.56|15862.67|15782.67|15863.1|15783.1|15862.56|15782.56|10
1724719970000|2024-08-27 00:52:50|15862.96|15782.96|15861.98|15781.98|15863.07|15783.07|15861.98|15781.98|10
1724719980000|2024-08-27 00:53:00|15862.22|15782.22|15859.92|15779.92|15862.23|15782.23|15859.91|15779.91|10
1724719990000|2024-08-27 00:53:10|15860.03|15780.03|15855.22|15775.22|15860.3|15780.3|15852.38|15772.38|10
1724720000000|2024-08-27 00:53:20|15856.45|15776.45|15859.1|15779.1|15860.37|15780.37|15856.45|15776.45|10
1724720010000|2024-08-27 00:53:30|15859.13|15779.13|15860.84|15780.84|15861.28|15781.28|15859.13|15779.13|10
1724720020000|2024-08-27 00:53:40|15860.61|15780.61|15861.51|15781.51|15861.51|15781.51|15860.55|15780.55|10
1724720030000|2024-08-27 00:53:50|15861.66|15781.66|15866.13|15786.13|15866.13|15786.13|15861.47|15781.47|10
1724720040000|2024-08-27 00:54:00|15865.99|15785.99|15866.87|15786.87|15866.87|15786.87|15865.77|15785.77|10
1724720050000|2024-08-27 00:54:10|15866.73|15786.73|15866.12|15786.12|15866.77|15786.77|15866.12|15786.12|10
1724720060000|2024-08-27 00:54:20|15865.67|15785.67|15863.86|15783.86|15865.67|15785.67|15863.18|15783.18|10
1724720070000|2024-08-27 00:54:30|15864.4|15784.4|15866.26|15786.26|15866.26|15786.26|15864.4|15784.4|8
1724720080000|2024-08-27 00:54:40|15866.92|15786.92|15869.91|15789.91|15869.91|15789.91|15866.92|15786.92|8
1724720090000|2024-08-27 00:54:50|15869.98|15789.98|15873.07|15793.07|15873.28|15793.28|15869.98|15789.98|10
1724720100000|2024-08-27 00:55:00|15872.97|15792.97|15871.12|15791.12|15872.97|15792.97|15871.12|15791.12|10
1724720110000|2024-08-27 00:55:10|15870.88|15790.88|15864.77|15784.77|15870.88|15790.88|15864.77|15784.77|10
1724720120000|2024-08-27 00:55:20|15864.63|15784.63|15860.06|15780.06|15864.63|15784.63|15860.01|15780.01|10
1724720130000|2024-08-27 00:55:30|15860.29|15780.29|15861.33|15781.33|15861.53|15781.53|15858.23|15778.23|10
1724720140000|2024-08-27 00:55:40|15862.13|15782.13|15859.19|15779.19|15862.65|15782.65|15859.19|15779.19|10
1724720150000|2024-08-27 00:55:50|15859.21|15779.21|15858.07|15778.07|15859.21|15779.21|15858.07|15778.07|9
1724720160000|2024-08-27 00:56:00|15858.1|15778.1|15863.17|15783.17|15863.17|15783.17|15858.1|15778.1|10
1724720170000|2024-08-27 00:56:10|15863.44|15783.44|15862.26|15782.26|15863.69|15783.69|15862.22|15782.22|10
1724720180000|2024-08-27 00:56:20|15861.96|15781.96|15861.32|15781.32|15861.96|15781.96|15861.32|15781.32|9
1724720190000|2024-08-27 00:56:30|15860.89|15780.89|15861.48|15781.48|15861.8|15781.8|15860.74|15780.74|10
1724720200000|2024-08-27 00:56:40|15861.27|15781.27|15859.76|15779.76|15861.35|15781.35|15859.76|15779.76|10
1724720210000|2024-08-27 00:56:50|15859.13|15779.13|15857.84|15777.84|15859.13|15779.13|15857.73|15777.73|10
1724720220000|2024-08-27 00:57:00|15857.81|15777.81|15856.98|15776.98|15857.87|15777.87|15856.82|15776.82|8
1724720230000|2024-08-27 00:57:10|15856.66|15776.66|15856.57|15776.57|15856.67|15776.67|15856.36|15776.36|9
1724720240000|2024-08-27 00:57:20|15856.56|15776.56|15857.16|15777.16|15857.54|15777.54|15856.56|15776.56|10
1724720250000|2024-08-27 00:57:30|15857.1|15777.1|15856.83|15776.83|15857.1|15777.1|15855.2|15775.2|10
1724720260000|2024-08-27 00:57:40|15857.17|15777.17|15853.2|15773.2|15857.17|15777.17|15852.94|15772.94|10
1724720270000|2024-08-27 00:57:50|15853.19|15773.19|15852.32|15772.32|15853.2|15773.2|15852.32|15772.32|10
1724720280000|2024-08-27 00:58:00|15852.45|15772.45|15850.19|15770.19|15852.45|15772.45|15849.78|15769.78|9
1724720290000|2024-08-27 00:58:10|15850.17|15770.17|15849.77|15769.77|15850.44|15770.44|15849.77|15769.77|8
1724720300000|2024-08-27 00:58:20|15849.82|15769.82|15851.72|15771.72|15851.83|15771.83|15849.82|15769.82|8
1724720310000|2024-08-27 00:58:30|15851.67|15771.67|15852.32|15772.32|15853.03|15773.03|15851.67|15771.67|10
1724720320000|2024-08-27 00:58:40|15852.69|15772.69|15853.58|15773.58|15853.58|15773.58|15852.59|15772.59|10
1724720330000|2024-08-27 00:58:50|15853.76|15773.76|15855.78|15775.78|15855.96|15775.96|15853.76|15773.76|7
1724720340000|2024-08-27 00:59:00|15856.4|15776.4|15857.66|15777.66|15857.88|15777.88|15856.4|15776.4|8
1724720350000|2024-08-27 00:59:10|15857.76|15777.76|15858.72|15778.72|15859.13|15779.13|15857.72|15777.72|10
1724720360000|2024-08-27 00:59:20|15858.66|15778.66|15860.09|15780.09|15860.09|15780.09|15858.2|15778.2|10
1724720370000|2024-08-27 00:59:30|15860.39|15780.39|15865.12|15785.12|15865.12|15785.12|15860.39|15780.39|10
1724720380000|2024-08-27 00:59:40|15865.02|15785.02|15864.58|15784.58|15865.2|15785.2|15864.43|15784.43|9
1724720390000|2024-08-27 00:59:50|15864.69|15784.69|15864.25|15784.25|15865.08|15785.08|15864.25|15784.25|10
1724720400000|2024-08-27 01:00:00|15864.22|15784.22|15861.45|15781.45|15864.22|15784.22|15861.45|15781.45|10
1724720410000|2024-08-27 01:00:10|15861.36|15781.36|15862.28|15782.28|15863.16|15783.16|15861.36|15781.36|9
1724720420000|2024-08-27 01:00:20|15862.27|15782.27|15864.27|15784.27|15866.03|15786.03|15862.08|15782.08|10
1724720430000|2024-08-27 01:00:30|15866.45|15786.45|15870.67|15790.67|15870.67|15790.67|15866.45|15786.45|9
1724720440000|2024-08-27 01:00:40|15870.69|15790.69|15868.14|15788.14|15871.04|15791.04|15868.14|15788.14|10
1724720450000|2024-08-27 01:00:50|15868.53|15788.53|15867.49|15787.49|15868.53|15788.53|15867.29|15787.29|9
1724720460000|2024-08-27 01:01:00|15867.57|15787.57|15866.82|15786.82|15867.57|15787.57|15866.68|15786.68|10
1724720470000|2024-08-27 01:01:10|15866.54|15786.54|15866.23|15786.23|15866.67|15786.67|15866.16|15786.16|9
1724720480000|2024-08-27 01:01:20|15866.25|15786.25|15866.24|15786.24|15866.57|15786.57|15866.24|15786.24|10
1724720490000|2024-08-27 01:01:30|15866.25|15786.25|15863.9|15783.9|15866.25|15786.25|15863.88|15783.88|10
1724720500000|2024-08-27 01:01:40|15863.97|15783.97|15863.11|15783.11|15863.97|15783.97|15863.11|15783.11|8
1724720510000|2024-08-27 01:01:50|15864.87|15784.87|15867.9|15787.9|15868.05|15788.05|15864.87|15784.87|10
1724720520000|2024-08-27 01:02:00|15868.34|15788.34|15869.46|15789.46|15869.68|15789.68|15868.34|15788.34|10
1724720530000|2024-08-27 01:02:10|15869.82|15789.82|15879.07|15799.07|15879.07|15799.07|15869.82|15789.82|10
1724720540000|2024-08-27 01:02:20|15880.56|15800.56|15881.03|15801.03|15881.03|15801.03|15880.15|15800.15|10
1724720550000|2024-08-27 01:02:30|15880.9|15800.9|15884.44|15804.44|15884.44|15804.44|15880.85|15800.85|10
1724720560000|2024-08-27 01:02:40|15885.42|15805.42|15887.59|15807.59|15887.59|15807.59|15885.32|15805.32|10
1724720570000|2024-08-27 01:02:50|15887.6|15807.6|15888.88|15808.88|15888.88|15808.88|15887.4|15807.4|10
1724720580000|2024-08-27 01:03:00|15888.89|15808.89|15887.55|15807.55|15889.04|15809.04|15887.55|15807.55|10
1724720590000|2024-08-27 01:03:10|15887.44|15807.44|15886.22|15806.22|15887.44|15807.44|15886.22|15806.22|9
1724720600000|2024-08-27 01:03:20|15886.19|15806.19|15886.23|15806.23|15886.37|15806.37|15884.8|15804.8|10
1724720610000|2024-08-27 01:03:30|15887.79|15807.79|15890.71|15810.71|15890.71|15810.71|15887.79|15807.79|10
1724720620000|2024-08-27 01:03:40|15890.92|15810.92|15894.96|15814.96|15894.96|15814.96|15890.92|15810.92|10
1724720630000|2024-08-27 01:03:50|15896.85|15816.85|15903.35|15823.35|15904.54|15824.54|15896.85|15816.85|10
1724720640000|2024-08-27 01:04:00|15904.81|15824.81|15907.1|15827.1|15907.53|15827.53|15904.81|15824.81|10
1724720650000|2024-08-27 01:04:10|15907.01|15827.01|15905.97|15825.97|15907.06|15827.06|15905.82|15825.82|9
1724720660000|2024-08-27 01:04:20|15906.08|15826.08|15909.44|15829.44|15909.44|15829.44|15906.08|15826.08|10
1724720670000|2024-08-27 01:04:30|15909.68|15829.68|15914.62|15834.62|15914.62|15834.62|15909.68|15829.68|10
1724720680000|2024-08-27 01:04:40|15915.64|15835.64|15922.37|15842.37|15922.37|15842.37|15915.64|15835.64|10
1724720690000|2024-08-27 01:04:50|15922.31|15842.31|15922.35|15842.35|15923.49|15843.49|15922.17|15842.17|10
1724720700000|2024-08-27 01:05:00|15922.34|15842.34|15927.44|15847.44|15927.44|15847.44|15922.04|15842.04|10
1724720710000|2024-08-27 01:05:10|15927.6|15847.6|15931.26|15851.26|15931.26|15851.26|15927.6|15847.6|10
1724720720000|2024-08-27 01:05:20|15930.98|15850.98|15936.81|15856.81|15937.82|15857.82|15930.98|15850.98|10
1724720730000|2024-08-27 01:05:30|15936.82|15856.82|15937.33|15857.33|15937.63|15857.63|15936.59|15856.59|10
1724720740000|2024-08-27 01:05:40|15937.04|15857.04|15933.83|15853.83|15937.04|15857.04|15933.83|15853.83|10
1724720750000|2024-08-27 01:05:50|15932.13|15852.13|15929.16|15849.16|15932.13|15852.13|15928.7|15848.7|8
1724720760000|2024-08-27 01:06:00|15929.13|15849.13|15925.47|15845.47|15929.13|15849.13|15925.05|15845.05|10
1724720770000|2024-08-27 01:06:10|15925.38|15845.38|15927.98|15847.98|15928.09|15848.09|15925.38|15845.38|10
1724720780000|2024-08-27 01:06:20|15927.99|15847.99|15926.73|15846.73|15927.99|15847.99|15926.73|15846.73|9
1724720790000|2024-08-27 01:06:30|15926.34|15846.34|15927.77|15847.77|15927.78|15847.78|15926.32|15846.32|10
1724720800000|2024-08-27 01:06:40|15927.73|15847.73|15926.49|15846.49|15927.73|15847.73|15926.49|15846.49|10
1724720810000|2024-08-27 01:06:50|15926.44|15846.44|15926.1|15846.1|15926.44|15846.44|15925.95|15845.95|9
1724720820000|2024-08-27 01:07:00|15926.09|15846.09|15925.31|15845.31|15926.09|15846.09|15925.31|15845.31|10
1724720830000|2024-08-27 01:07:10|15925.33|15845.33|15925|15845|15925.33|15845.33|15925|15845|9
1724720840000|2024-08-27 01:07:20|15924.76|15844.76|15920.41|15840.41|15924.76|15844.76|15920.41|15840.41|9
1724720850000|2024-08-27 01:07:30|15919.99|15839.99|15921.31|15841.31|15921.31|15841.31|15919.78|15839.78|9
1724720860000|2024-08-27 01:07:40|15922.1|15842.1|15923.55|15843.55|15923.6|15843.6|15922|15842|9
1724720870000|2024-08-27 01:07:50|15923.56|15843.56|15925.67|15845.67|15925.67|15845.67|15923.56|15843.56|8
1724720880000|2024-08-27 01:08:00|15925.82|15845.82|15925.81|15845.81|15925.9|15845.9|15925.36|15845.36|10
1724720890000|2024-08-27 01:08:10|15925.83|15845.83|15925.93|15845.93|15926.32|15846.32|15925.69|15845.69|9
1724720900000|2024-08-27 01:08:20|15925.91|15845.91|15926.14|15846.14|15926.15|15846.15|15925.43|15845.43|8
1724720910000|2024-08-27 01:08:30|15926.01|15846.01|15926.15|15846.15|15926.15|15846.15|15926.01|15846.01|7
1724720920000|2024-08-27 01:08:40|15926.05|15846.05|15925.24|15845.24|15926.08|15846.08|15925.08|15845.08|8
1724720930000|2024-08-27 01:08:50|15925.37|15845.37|15922.99|15842.99|15925.37|15845.37|15922.99|15842.99|7
1724720940000|2024-08-27 01:09:00|15922.49|15842.49|15920.49|15840.49|15922.49|15842.49|15920.49|15840.49|10
1724720950000|2024-08-27 01:09:10|15920.47|15840.47|15919.88|15839.88|15920.47|15840.47|15919.7|15839.7|9
1724720960000|2024-08-27 01:09:20|15919.92|15839.92|15919.97|15839.97|15920.32|15840.32|15919.84|15839.84|10
1724720970000|2024-08-27 01:09:30|15919.92|15839.92|15920.45|15840.45|15920.78|15840.78|15919.88|15839.88|10
1724720980000|2024-08-27 01:09:40|15920.43|15840.43|15920.69|15840.69|15920.69|15840.69|15920.43|15840.43|6
1724720990000|2024-08-27 01:09:50|15919.82|15839.82|15919.86|15839.86|15920.02|15840.02|15919.82|15839.82|7
1724721000000|2024-08-27 01:10:00|15920.03|15840.03|15919.97|15839.97|15920.22|15840.22|15919.66|15839.66|10
1724721010000|2024-08-27 01:10:10|15920.07|15840.07|15919.97|15839.97|15920.26|15840.26|15919.94|15839.94|10
1724721020000|2024-08-27 01:10:20|15919.96|15839.96|15919.41|15839.41|15920.16|15840.16|15919.36|15839.36|10
1724721030000|2024-08-27 01:10:30|15919.36|15839.36|15916.72|15836.72|15919.43|15839.43|15916.72|15836.72|10
1724721040000|2024-08-27 01:10:40|15916.52|15836.52|15912.7|15832.7|15916.52|15836.52|15912.7|15832.7|9
1724721050000|2024-08-27 01:10:50|15912.69|15832.69|15913.74|15833.74|15913.93|15833.93|15912.69|15832.69|10
1724721060000|2024-08-27 01:11:00|15913.72|15833.72|15910.03|15830.03|15913.85|15833.85|15910.03|15830.03|10
1724721070000|2024-08-27 01:11:10|15909.7|15829.7|15910.55|15830.55|15910.55|15830.55|15909.7|15829.7|10
1724721080000|2024-08-27 01:11:20|15909.12|15829.12|15909.45|15829.45|15909.45|15829.45|15907.88|15827.88|10
1724721090000|2024-08-27 01:11:30|15909.34|15829.34|15909.58|15829.58|15909.58|15829.58|15909.21|15829.21|9
1724721100000|2024-08-27 01:11:40|15909.61|15829.61|15909.41|15829.41|15909.61|15829.61|15909.33|15829.33|9
1724721110000|2024-08-27 01:11:50|15909.18|15829.18|15906.31|15826.31|15909.18|15829.18|15906.31|15826.31|8
1724721120000|2024-08-27 01:12:00|15906.18|15826.18|15904.72|15824.72|15906.18|15826.18|15904.44|15824.44|10
1724721130000|2024-08-27 01:12:10|15905.22|15825.22|15903.56|15823.56|15905.35|15825.35|15903.56|15823.56|9
1724721140000|2024-08-27 01:12:20|15904.52|15824.52|15907.44|15827.44|15907.44|15827.44|15904.52|15824.52|10
1724721150000|2024-08-27 01:12:30|15909.22|15829.22|15913.38|15833.38|15913.38|15833.38|15909.22|15829.22|10
1724721160000|2024-08-27 01:12:40|15913.12|15833.12|15916.81|15836.81|15916.81|15836.81|15912.86|15832.86|10
1724721170000|2024-08-27 01:12:50|15916.89|15836.89|15919.4|15839.4|15919.4|15839.4|15916.89|15836.89|10
1724721180000|2024-08-27 01:13:00|15920.25|15840.25|15921.74|15841.74|15921.74|15841.74|15920.25|15840.25|10
1724721190000|2024-08-27 01:13:10|15921.65|15841.65|15923.51|15843.51|15923.51|15843.51|15921.65|15841.65|9
1724721200000|2024-08-27 01:13:20|15923.75|15843.75|15923.56|15843.56|15923.77|15843.77|15923|15843|10
1724721210000|2024-08-27 01:13:30|15923.65|15843.65|15923.32|15843.32|15923.93|15843.93|15923.32|15843.32|9
1724721220000|2024-08-27 01:13:40|15923|15843|15921.18|15841.18|15923|15843|15921.06|15841.06|9
1724721230000|2024-08-27 01:13:50|15921.05|15841.05|15920.74|15840.74|15921.3|15841.3|15920.72|15840.72|9
1724721240000|2024-08-27 01:14:00|15920.73|15840.73|15920.39|15840.39|15920.84|15840.84|15920.39|15840.39|10
1724721250000|2024-08-27 01:14:10|15920.32|15840.32|15919.45|15839.45|15920.32|15840.32|15919.41|15839.41|8
1724721260000|2024-08-27 01:14:20|15918.72|15838.72|15916.68|15836.68|15918.72|15838.72|15916.68|15836.68|9
1724721270000|2024-08-27 01:14:30|15916.6|15836.6|15916.04|15836.04|15916.79|15836.79|15916.04|15836.04|9
1724721280000|2024-08-27 01:14:40|15916.03|15836.03|15912.39|15832.39|15916.03|15836.03|15912.39|15832.39|10
1724721290000|2024-08-27 01:14:50|15912.25|15832.25|15905.58|15825.58|15912.25|15832.25|15905.58|15825.58|10
1724721300000|2024-08-27 01:15:00|15905.45|15825.45|15906.5|15826.5|15906.64|15826.64|15904.09|15824.09|10
1724721310000|2024-08-27 01:15:10|15906.48|15826.48|15908.55|15828.55|15908.55|15828.55|15906.48|15826.48|10
1724721320000|2024-08-27 01:15:20|15909.46|15829.46|15911.49|15831.49|15911.49|15831.49|15909.46|15829.46|10
1724721330000|2024-08-27 01:15:30|15911.77|15831.77|15913.17|15833.17|15913.3|15833.3|15911.77|15831.77|10
1724721340000|2024-08-27 01:15:40|15913.18|15833.18|15913.7|15833.7|15913.7|15833.7|15912.95|15832.95|8
1724721350000|2024-08-27 01:15:50|15913.99|15833.99|15915.36|15835.36|15915.36|15835.36|15913.99|15833.99|9
1724721360000|2024-08-27 01:16:00|15915.33|15835.33|15918.13|15838.13|15918.13|15838.13|15915.33|15835.33|10
1724721370000|2024-08-27 01:16:10|15918.17|15838.17|15919.88|15839.88|15919.88|15839.88|15918.17|15838.17|10
1724721380000|2024-08-27 01:16:20|15919.97|15839.97|15922.53|15842.53|15922.53|15842.53|15919.97|15839.97|10
1724721390000|2024-08-27 01:16:30|15922.87|15842.87|15924.53|15844.53|15924.53|15844.53|15922.75|15842.75|10
1724721400000|2024-08-27 01:16:40|15924.37|15844.37|15928.07|15848.07|15928.18|15848.18|15924.37|15844.37|9
1724721410000|2024-08-27 01:16:50|15927.97|15847.97|15928.96|15848.96|15928.96|15848.96|15927.7|15847.7|9
1724721420000|2024-08-27 01:17:00|15929.59|15849.59|15929.69|15849.69|15929.78|15849.78|15929.45|15849.45|10
1724721430000|2024-08-27 01:17:10|15929.66|15849.66|15930.96|15850.96|15930.96|15850.96|15929.53|15849.53|10
1724721440000|2024-08-27 01:17:20|15931.11|15851.11|15932.83|15852.83|15932.84|15852.84|15931.11|15851.11|10
1724721450000|2024-08-27 01:17:30|15932.84|15852.84|15931.01|15851.01|15932.84|15852.84|15930.86|15850.86|10
1724721460000|2024-08-27 01:17:40|15931.02|15851.02|15932.3|15852.3|15932.39|15852.39|15931.02|15851.02|10
1724721470000|2024-08-27 01:17:50|15932.12|15852.12|15933.83|15853.83|15933.92|15853.92|15932.08|15852.08|10
1724721480000|2024-08-27 01:18:00|15934|15854|15932.69|15852.69|15934.06|15854.06|15932.69|15852.69|10
1724721490000|2024-08-27 01:18:10|15932.58|15852.58|15932.78|15852.78|15932.78|15852.78|15932.58|15852.58|8
1724721500000|2024-08-27 01:18:20|15932.66|15852.66|15932.92|15852.92|15933.63|15853.63|15932.57|15852.57|10
1724721510000|2024-08-27 01:18:30|15932.82|15852.82|15933.26|15853.26|15933.26|15853.26|15932.34|15852.34|10
1724721520000|2024-08-27 01:18:40|15933.43|15853.43|15932.49|15852.49|15933.43|15853.43|15932.32|15852.32|8
1724721530000|2024-08-27 01:18:50|15932.48|15852.48|15935.71|15855.71|15935.71|15855.71|15932.48|15852.48|10
1724721540000|2024-08-27 01:19:00|15935.89|15855.89|15936.96|15856.96|15939.04|15859.04|15935.89|15855.89|8
1724721550000|2024-08-27 01:19:10|15937.1|15857.1|15937.54|15857.54|15937.6|15857.6|15937.1|15857.1|10
1724721560000|2024-08-27 01:19:20|15937.64|15857.64|15937.44|15857.44|15937.75|15857.75|15937.44|15857.44|10
1724721570000|2024-08-27 01:19:30|15937.41|15857.41|15937.76|15857.76|15937.99|15857.99|15937.37|15857.37|10
1724721580000|2024-08-27 01:19:40|15937.72|15857.72|15936.89|15856.89|15937.8|15857.8|15936.89|15856.89|9
1724721590000|2024-08-27 01:19:50|15937.04|15857.04|15938.06|15858.06|15938.06|15858.06|15937.04|15857.04|10
1724721600000|2024-08-27 01:20:00|15938.16|15858.16|15941.71|15861.71|15941.71|15861.71|15938.16|15858.16|10
1724721610000|2024-08-27 01:20:10|15942.05|15862.05|15939.78|15859.78|15942.05|15862.05|15939.78|15859.78|10
1724721620000|2024-08-27 01:20:20|15939.4|15859.4|15938.69|15858.69|15939.4|15859.4|15936.99|15856.99|10
1724721630000|2024-08-27 01:20:30|15939.25|15859.25|15942.8|15862.8|15942.8|15862.8|15938.4|15858.4|10
1724721640000|2024-08-27 01:20:40|15942.62|15862.62|15945.03|15865.03|15945.03|15865.03|15942.22|15862.22|10
1724721650000|2024-08-27 01:20:50|15945.92|15865.92|15948.37|15868.37|15948.37|15868.37|15945.92|15865.92|10
1724721660000|2024-08-27 01:21:00|15948.8|15868.8|15948.63|15868.63|15949.3|15869.3|15948.53|15868.53|10
1724721670000|2024-08-27 01:21:10|15948.47|15868.47|15945.4|15865.4|15948.47|15868.47|15945.4|15865.4|10
1724721680000|2024-08-27 01:21:20|15944.98|15864.98|15945.57|15865.57|15945.57|15865.57|15944.71|15864.71|10
1724721690000|2024-08-27 01:21:30|15945.7|15865.7|15949.85|15869.85|15949.85|15869.85|15945.7|15865.7|10
1724721700000|2024-08-27 01:21:40|15950.12|15870.12|15948.11|15868.11|15950.22|15870.22|15948.11|15868.11|10
1724721710000|2024-08-27 01:21:50|15948.04|15868.04|15951.17|15871.17|15951.17|15871.17|15948.04|15868.04|10
1724721720000|2024-08-27 01:22:00|15951.45|15871.45|15954.39|15874.39|15954.39|15874.39|15951.45|15871.45|10
1724721730000|2024-08-27 01:22:10|15954.47|15874.47|15958.63|15878.63|15958.75|15878.75|15954.47|15874.47|8
1724721740000|2024-08-27 01:22:20|15958.77|15878.77|15959.36|15879.36|15959.36|15879.36|15958.77|15878.77|6
1724721750000|2024-08-27 01:22:30|15959.12|15879.12|15958.09|15878.09|15959.12|15879.12|15958.09|15878.09|10
1724721760000|2024-08-27 01:22:40|15958.15|15878.15|15958.42|15878.42|15958.42|15878.42|15958.15|15878.15|8
1724721770000|2024-08-27 01:22:50|15958.48|15878.48|15959.27|15879.27|15959.27|15879.27|15958.48|15878.48|10
1724721780000|2024-08-27 01:23:00|15959.16|15879.16|15959.11|15879.11|15959.16|15879.16|15958.76|15878.76|9
1724721790000|2024-08-27 01:23:10|15959.2|15879.2|15958.13|15878.13|15959.2|15879.2|15958.01|15878.01|9
1724721800000|2024-08-27 01:23:20|15958.11|15878.11|15957.63|15877.63|15958.11|15878.11|15957.63|15877.63|10
1724721810000|2024-08-27 01:23:30|15957.62|15877.62|15958.26|15878.26|15958.26|15878.26|15957.62|15877.62|8
1724721820000|2024-08-27 01:23:40|15958.52|15878.52|15962.84|15882.84|15964.53|15884.53|15958.52|15878.52|10
1724721830000|2024-08-27 01:23:50|15962.03|15882.03|15962.02|15882.02|15962.03|15882.03|15961.24|15881.24|10
1724721840000|2024-08-27 01:24:00|15962.42|15882.42|15963.25|15883.25|15963.42|15883.42|15962.42|15882.42|9
1724721850000|2024-08-27 01:24:10|15963.26|15883.26|15962.91|15882.91|15963.26|15883.26|15962.89|15882.89|7
1724721860000|2024-08-27 01:24:20|15962.83|15882.83|15962.75|15882.75|15962.93|15882.93|15962.61|15882.61|10
1724721870000|2024-08-27 01:24:30|15962.71|15882.71|15962.94|15882.94|15962.94|15882.94|15962.71|15882.71|7
1724721880000|2024-08-27 01:24:40|15962.93|15882.93|15963.1|15883.1|15963.1|15883.1|15962.93|15882.93|6
1724721890000|2024-08-27 01:24:50|15963.07|15883.07|15961.09|15881.09|15963.07|15883.07|15961.09|15881.09|10
1724721900000|2024-08-27 01:25:00|15961.08|15881.08|15965.07|15885.07|15965.2|15885.2|15961.08|15881.08|10
1724721910000|2024-08-27 01:25:10|15965.64|15885.64|15966.87|15886.87|15967.2|15887.2|15965.64|15885.64|10
1724721920000|2024-08-27 01:25:20|15966.88|15886.88|15965.86|15885.86|15966.88|15886.88|15965.86|15885.86|8
1724721930000|2024-08-27 01:25:30|15965.65|15885.65|15966.13|15886.13|15966.13|15886.13|15965.18|15885.18|9
1724721940000|2024-08-27 01:25:40|15966.18|15886.18|15966.39|15886.39|15966.51|15886.51|15966.18|15886.18|8
1724721950000|2024-08-27 01:25:50|15966.86|15886.86|15967.4|15887.4|15967.51|15887.51|15966.86|15886.86|5
1724721960000|2024-08-27 01:26:00|15967.63|15887.63|15968.32|15888.32|15968.32|15888.32|15967.63|15887.63|8
1724721970000|2024-08-27 01:26:10|15968.02|15888.02|15967.43|15887.43|15968.23|15888.23|15967.31|15887.31|9
1724721980000|2024-08-27 01:26:20|15966.68|15886.68|15965.89|15885.89|15967.06|15887.06|15965.89|15885.89|10
1724721990000|2024-08-27 01:26:30|15965.6|15885.6|15963.9|15883.9|15965.6|15885.6|15963.9|15883.9|10
1724722000000|2024-08-27 01:26:40|15963.74|15883.74|15963.07|15883.07|15963.74|15883.74|15963.07|15883.07|9
1724722010000|2024-08-27 01:26:50|15962.7|15882.7|15962.58|15882.58|15962.75|15882.75|15962.38|15882.38|9
1724722020000|2024-08-27 01:27:00|15962.59|15882.59|15965.11|15885.11|15965.11|15885.11|15962.59|15882.59|8
1724722030000|2024-08-27 01:27:10|15965.22|15885.22|15965.24|15885.24|15965.37|15885.37|15965.1|15885.1|9
1724722040000|2024-08-27 01:27:20|15965|15885|15965.2|15885.2|15965.2|15885.2|15964.82|15884.82|6
1724722050000|2024-08-27 01:27:30|15965.39|15885.39|15966.44|15886.44|15966.44|15886.44|15965.39|15885.39|9
1724722060000|2024-08-27 01:27:40|15965.52|15885.52|15966.12|15886.12|15966.12|15886.12|15965.24|15885.24|8
1724722070000|2024-08-27 01:27:50|15966.25|15886.25|15965.79|15885.79|15966.38|15886.38|15965.34|15885.34|10
1724722080000|2024-08-27 01:28:00|15965.78|15885.78|15966.06|15886.06|15966.33|15886.33|15965.71|15885.71|9
1724722090000|2024-08-27 01:28:10|15966.21|15886.21|15967.07|15887.07|15967.07|15887.07|15966.08|15886.08|9
1724722100000|2024-08-27 01:28:20|15967.69|15887.69|15966.47|15886.47|15968.58|15888.58|15966.47|15886.47|10
1724722110000|2024-08-27 01:28:30|15966.21|15886.21|15966.23|15886.23|15966.23|15886.23|15966|15886|9
1724722120000|2024-08-27 01:28:40|15966.27|15886.27|15966.85|15886.85|15966.98|15886.98|15966.27|15886.27|8
1724722130000|2024-08-27 01:28:50|15966.88|15886.88|15966.33|15886.33|15966.89|15886.89|15966.33|15886.33|7
1724722140000|2024-08-27 01:29:00|15966.38|15886.38|15968.46|15888.46|15968.46|15888.46|15965.99|15885.99|10
1724722150000|2024-08-27 01:29:10|15968.55|15888.55|15969.79|15889.79|15969.87|15889.87|15968.55|15888.55|9
1724722160000|2024-08-27 01:29:20|15969.35|15889.35|15969.21|15889.21|15969.77|15889.77|15969.2|15889.2|9
1724722170000|2024-08-27 01:29:30|15969.2|15889.2|15966.89|15886.89|15969.21|15889.21|15966.89|15886.89|10
1724722180000|2024-08-27 01:29:40|15967.05|15887.05|15968.7|15888.7|15968.7|15888.7|15966.95|15886.95|9
1724722190000|2024-08-27 01:29:50|15968.84|15888.84|15968.56|15888.56|15969.01|15889.01|15968.56|15888.56|10
1724722200000|2024-08-27 01:30:00|15968.52|15888.52|15970.91|15890.91|15971.49|15891.49|15968.52|15888.52|10
1724722210000|2024-08-27 01:30:10|15971.23|15891.23|15971.38|15891.38|15971.98|15891.98|15970.64|15890.64|10
1724722220000|2024-08-27 01:30:20|15971.3|15891.3|15968.7|15888.7|15971.3|15891.3|15968.65|15888.65|10
1724722230000|2024-08-27 01:30:30|15968.62|15888.62|15967.81|15887.81|15968.79|15888.79|15967.81|15887.81|9
1724722240000|2024-08-27 01:30:40|15968.02|15888.02|15968.28|15888.28|15968.28|15888.28|15968|15888|9
1724722250000|2024-08-27 01:30:50|15968.26|15888.26|15969.72|15889.72|15969.72|15889.72|15968.09|15888.09|9
1724722260000|2024-08-27 01:31:00|15969.79|15889.79|15969.61|15889.61|15970.02|15890.02|15969.61|15889.61|10
1724722270000|2024-08-27 01:31:10|15969.8|15889.8|15969.82|15889.82|15969.82|15889.82|15969.74|15889.74|8
1724722280000|2024-08-27 01:31:20|15969.71|15889.71|15970.46|15890.46|15970.46|15890.46|15969.1|15889.1|10
1724722290000|2024-08-27 01:31:30|15970.66|15890.66|15972.98|15892.98|15972.98|15892.98|15970.66|15890.66|10
1724722300000|2024-08-27 01:31:40|15973.69|15893.69|15972.81|15892.81|15973.69|15893.69|15972.8|15892.8|8
1724722310000|2024-08-27 01:31:50|15972.8|15892.8|15973.65|15893.65|15974.3|15894.3|15972.65|15892.65|10
1724722320000|2024-08-27 01:32:00|15973.66|15893.66|15974.4|15894.4|15974.4|15894.4|15973.66|15893.66|8
1724722330000|2024-08-27 01:32:10|15974.38|15894.38|15975.55|15895.55|15975.55|15895.55|15974.38|15894.38|9
1724722340000|2024-08-27 01:32:20|15975.69|15895.69|15973.89|15893.89|15975.75|15895.75|15973.89|15893.89|9
1724722350000|2024-08-27 01:32:30|15974.74|15894.74|15976.42|15896.42|15976.62|15896.62|15974.74|15894.74|10
1724722360000|2024-08-27 01:32:40|15977.01|15897.01|15976.85|15896.85|15977.11|15897.11|15976.83|15896.83|9
1724722370000|2024-08-27 01:32:50|15976.98|15896.98|15977.07|15897.07|15977.11|15897.11|15976.8|15896.8|8
1724722380000|2024-08-27 01:33:00|15977.01|15897.01|15975.59|15895.59|15977.01|15897.01|15975.42|15895.42|8
1724722390000|2024-08-27 01:33:10|15974.8|15894.8|15973.26|15893.26|15974.8|15894.8|15973.14|15893.14|9
1724722400000|2024-08-27 01:33:20|15973.66|15893.66|15973.82|15893.82|15973.82|15893.82|15973.26|15893.26|9
1724722410000|2024-08-27 01:33:30|15974.65|15894.65|15975.86|15895.86|15975.86|15895.86|15974.65|15894.65|10
1724722420000|2024-08-27 01:33:40|15975.92|15895.92|15976.77|15896.77|15976.78|15896.78|15975.25|15895.25|10
1724722430000|2024-08-27 01:33:50|15976.75|15896.75|15976.48|15896.48|15976.75|15896.75|15975.83|15895.83|9
1724722440000|2024-08-27 01:34:00|15976.49|15896.49|15976.94|15896.94|15977.31|15897.31|15976.44|15896.44|10
1724722450000|2024-08-27 01:34:10|15976.97|15896.97|15975.88|15895.88|15977.35|15897.35|15975.85|15895.85|10
1724722460000|2024-08-27 01:34:20|15975.86|15895.86|15977.91|15897.91|15977.91|15897.91|15975.86|15895.86|9
1724722470000|2024-08-27 01:34:30|15978.75|15898.75|15980.42|15900.42|15980.42|15900.42|15978.75|15898.75|10
1724722480000|2024-08-27 01:34:40|15980.45|15900.45|15981.41|15901.41|15981.53|15901.53|15980.3|15900.3|10
1724722490000|2024-08-27 01:34:50|15981.49|15901.49|15982.48|15902.48|15982.53|15902.53|15981.49|15901.49|9
1724722500000|2024-08-27 01:35:00|15982.44|15902.44|15981.96|15901.96|15982.8|15902.8|15981.67|15901.67|9
1724722510000|2024-08-27 01:35:10|15982.03|15902.03|15982.1|15902.1|15982.36|15902.36|15982.03|15902.03|10
1724722520000|2024-08-27 01:35:20|15982.55|15902.55|15984|15904|15984.01|15904.01|15982.55|15902.55|9
1724722530000|2024-08-27 01:35:30|15983.58|15903.58|15983.6|15903.6|15983.6|15903.6|15983.4|15903.4|10
1724722540000|2024-08-27 01:35:40|15983.43|15903.43|15984.56|15904.56|15984.56|15904.56|15983.39|15903.39|8
1724722550000|2024-08-27 01:35:50|15984.77|15904.77|15986.23|15906.23|15986.62|15906.62|15984.77|15904.77|10
1724722560000|2024-08-27 01:36:00|15983.68|15903.68|15980.71|15900.71|15983.68|15903.68|15980.7|15900.7|9
1724722570000|2024-08-27 01:36:10|15980.41|15900.41|15977.6|15897.6|15980.41|15900.41|15977.6|15897.6|10
1724722580000|2024-08-27 01:36:20|15977.82|15897.82|15971.07|15891.07|15977.82|15897.82|15971.07|15891.07|10
1724722590000|2024-08-27 01:36:30|15970.68|15890.68|15970.06|15890.06|15971.61|15891.61|15970.06|15890.06|10
1724722600000|2024-08-27 01:36:40|15970|15890|15970.02|15890.02|15970.22|15890.22|15969.99|15889.99|9
1724722610000|2024-08-27 01:36:50|15970.22|15890.22|15970.64|15890.64|15970.64|15890.64|15969.85|15889.85|9
1724722620000|2024-08-27 01:37:00|15970.63|15890.63|15970.66|15890.66|15970.66|15890.66|15970.38|15890.38|9
1724722630000|2024-08-27 01:37:10|15970.62|15890.62|15971.89|15891.89|15971.97|15891.97|15970.62|15890.62|9
1724722640000|2024-08-27 01:37:20|15971.18|15891.18|15968.37|15888.37|15971.18|15891.18|15968.37|15888.37|10
1724722650000|2024-08-27 01:37:30|15968.42|15888.42|15970.28|15890.28|15970.28|15890.28|15968.42|15888.42|7
1724722660000|2024-08-27 01:37:40|15970.07|15890.07|15970.21|15890.21|15970.21|15890.21|15969.49|15889.49|8
1724722670000|2024-08-27 01:37:50|15970.03|15890.03|15970.6|15890.6|15970.6|15890.6|15970.03|15890.03|8
1724722680000|2024-08-27 01:38:00|15970.45|15890.45|15971.61|15891.61|15971.61|15891.61|15970.45|15890.45|10
1724722690000|2024-08-27 01:38:10|15971.63|15891.63|15971.9|15891.9|15971.9|15891.9|15971.52|15891.52|9
1724722700000|2024-08-27 01:38:20|15971.92|15891.92|15971.03|15891.03|15971.92|15891.92|15971.03|15891.03|10
1724722710000|2024-08-27 01:38:30|15970.94|15890.94|15969.26|15889.26|15970.94|15890.94|15969.26|15889.26|9
1724722720000|2024-08-27 01:38:40|15968.26|15888.26|15966.56|15886.56|15968.26|15888.26|15966.56|15886.56|10
1724722730000|2024-08-27 01:38:50|15966.52|15886.52|15965.36|15885.36|15966.52|15886.52|15965.07|15885.07|9
1724722740000|2024-08-27 01:39:00|15965.35|15885.35|15963.54|15883.54|15965.35|15885.35|15963.54|15883.54|7
1724722750000|2024-08-27 01:39:10|15963.02|15883.02|15962.63|15882.63|15963.02|15883.02|15961.91|15881.91|10
1724722760000|2024-08-27 01:39:20|15962.62|15882.62|15962.87|15882.87|15962.97|15882.97|15962.62|15882.62|10
1724722770000|2024-08-27 01:39:30|15962.93|15882.93|15963.22|15883.22|15963.31|15883.31|15962.93|15882.93|9
1724722780000|2024-08-27 01:39:40|15963.23|15883.23|15964.09|15884.09|15964.09|15884.09|15963.23|15883.23|7
1724722790000|2024-08-27 01:39:50|15964.18|15884.18|15964.43|15884.43|15964.43|15884.43|15964.18|15884.18|9
1724722800000|2024-08-27 01:40:00|15964.4|15884.4|15963.78|15883.78|15964.4|15884.4|15963.64|15883.64|9
1724722810000|2024-08-27 01:40:10|15963.79|15883.79|15961.91|15881.91|15963.79|15883.79|15961.91|15881.91|10
1724722820000|2024-08-27 01:40:20|15961.79|15881.79|15959.27|15879.27|15961.79|15881.79|15959.27|15879.27|10
1724722830000|2024-08-27 01:40:30|15958.63|15878.63|15957|15877|15958.63|15878.63|15957|15877|10
1724722840000|2024-08-27 01:40:40|15956.83|15876.83|15954.01|15874.01|15956.83|15876.83|15954.01|15874.01|10
1724722850000|2024-08-27 01:40:50|15954.04|15874.04|15949.95|15869.95|15954.04|15874.04|15949.8|15869.8|9
1724722860000|2024-08-27 01:41:00|15949.13|15869.13|15950.11|15870.11|15950.55|15870.55|15948.84|15868.84|10
1724722870000|2024-08-27 01:41:10|15949.82|15869.82|15949.37|15869.37|15949.82|15869.82|15949.32|15869.32|10
1724722880000|2024-08-27 01:41:20|15949.42|15869.42|15949.32|15869.32|15949.56|15869.56|15948.91|15868.91|8
1724722890000|2024-08-27 01:41:30|15949.39|15869.39|15947.69|15867.69|15949.42|15869.42|15947.69|15867.69|9
1724722900000|2024-08-27 01:41:40|15947.47|15867.47|15948.56|15868.56|15948.56|15868.56|15946.45|15866.45|9
1724722910000|2024-08-27 01:41:50|15948.3|15868.3|15948.07|15868.07|15948.49|15868.49|15947.88|15867.88|10
1724722920000|2024-08-27 01:42:00|15948.27|15868.27|15948.73|15868.73|15948.74|15868.74|15948.27|15868.27|8
1724722930000|2024-08-27 01:42:10|15948.67|15868.67|15944.88|15864.88|15948.68|15868.68|15944.85|15864.85|10
1724722940000|2024-08-27 01:42:20|15944.87|15864.87|15945.15|15865.15|15945.16|15865.16|15944.87|15864.87|8
1724722950000|2024-08-27 01:42:30|15945.23|15865.23|15945.78|15865.78|15945.81|15865.81|15945.11|15865.11|10
1724722960000|2024-08-27 01:42:40|15945.76|15865.76|15946.16|15866.16|15946.58|15866.58|15945.76|15865.76|9
1724722970000|2024-08-27 01:42:50|15946.18|15866.18|15943.36|15863.36|15946.18|15866.18|15943.36|15863.36|9
1724722980000|2024-08-27 01:43:00|15942.18|15862.18|15939.05|15859.05|15942.18|15862.18|15938.72|15858.72|8
1724722990000|2024-08-27 01:43:10|15939.11|15859.11|15942.27|15862.27|15942.62|15862.62|15939.11|15859.11|9
1724723000000|2024-08-27 01:43:20|15942.29|15862.29|15943.35|15863.35|15943.35|15863.35|15942.29|15862.29|7
1724723010000|2024-08-27 01:43:30|15943.32|15863.32|15943.13|15863.13|15943.54|15863.54|15942.9|15862.9|9
1724723020000|2024-08-27 01:43:40|15943.37|15863.37|15943.84|15863.84|15943.85|15863.85|15943.37|15863.37|10
1724723030000|2024-08-27 01:43:50|15943.93|15863.93|15943.41|15863.41|15944|15864|15943.41|15863.41|10
1724723040000|2024-08-27 01:44:00|15943.43|15863.43|15942.16|15862.16|15943.56|15863.56|15942.16|15862.16|7
1724723050000|2024-08-27 01:44:10|15941.97|15861.97|15940.97|15860.97|15941.97|15861.97|15940.97|15860.97|10
1724723060000|2024-08-27 01:44:20|15941.07|15861.07|15941.75|15861.75|15942.06|15862.06|15940.72|15860.72|10
1724723070000|2024-08-27 01:44:30|15941.39|15861.39|15941.14|15861.14|15941.39|15861.39|15940.75|15860.75|9
1724723080000|2024-08-27 01:44:40|15940.96|15860.96|15939.14|15859.14|15940.99|15860.99|15939.14|15859.14|10
1724723090000|2024-08-27 01:44:50|15939.13|15859.13|15939.1|15859.1|15939.14|15859.14|15939.05|15859.05|8
1724723100000|2024-08-27 01:45:00|15939.09|15859.09|15938.75|15858.75|15939.11|15859.11|15938.75|15858.75|9
1724723110000|2024-08-27 01:45:10|15938.69|15858.69|15937.24|15857.24|15938.69|15858.69|15937.24|15857.24|9
1724723120000|2024-08-27 01:45:20|15936.94|15856.94|15937.32|15857.32|15937.33|15857.33|15936.82|15856.82|10
1724723130000|2024-08-27 01:45:30|15936.54|15856.54|15934.24|15854.24|15936.56|15856.56|15934.24|15854.24|10
1724723140000|2024-08-27 01:45:40|15934.34|15854.34|15933.3|15853.3|15934.34|15854.34|15933.27|15853.27|10
1724723150000|2024-08-27 01:45:50|15932.57|15852.57|15932.99|15852.99|15933.07|15853.07|15932.46|15852.46|10
1724723160000|2024-08-27 01:46:00|15932.86|15852.86|15932.69|15852.69|15932.99|15852.99|15932.65|15852.65|9
1724723170000|2024-08-27 01:46:10|15932.66|15852.66|15932.04|15852.04|15932.66|15852.66|15931.98|15851.98|10
1724723180000|2024-08-27 01:46:20|15931.92|15851.92|15932.65|15852.65|15932.65|15852.65|15931.66|15851.66|10
1724723190000|2024-08-27 01:46:30|15932.86|15852.86|15932.88|15852.88|15933.53|15853.53|15932.86|15852.86|10
1724723200000|2024-08-27 01:46:40|15933.46|15853.46|15933.39|15853.39|15933.54|15853.54|15933.27|15853.27|10
1724723210000|2024-08-27 01:46:50|15933.4|15853.4|15931.65|15851.65|15933.4|15853.4|15931.64|15851.64|10
1724723220000|2024-08-27 01:47:00|15931.11|15851.11|15931.41|15851.41|15931.46|15851.46|15931.04|15851.04|10
1724723230000|2024-08-27 01:47:10|15931.42|15851.42|15933.03|15853.03|15933.04|15853.04|15931.42|15851.42|9
1724723240000|2024-08-27 01:47:20|15933.04|15853.04|15932.4|15852.4|15933.4|15853.4|15932.4|15852.4|10
1724723250000|2024-08-27 01:47:30|15932.07|15852.07|15928|15848|15932.07|15852.07|15927.98|15847.98|10
1724723260000|2024-08-27 01:47:40|15928.01|15848.01|15927.8|15847.8|15928.01|15848.01|15927.76|15847.76|8
1724723270000|2024-08-27 01:47:50|15928.71|15848.71|15929.84|15849.84|15929.84|15849.84|15928.71|15848.71|10
1724723280000|2024-08-27 01:48:00|15930.13|15850.13|15931.68|15851.68|15931.68|15851.68|15930.13|15850.13|10
1724723290000|2024-08-27 01:48:10|15931.69|15851.69|15931.9|15851.9|15932.57|15852.57|15931.69|15851.69|9
1724723300000|2024-08-27 01:48:20|15931.29|15851.29|15932.56|15852.56|15932.56|15852.56|15930.81|15850.81|8
1724723310000|2024-08-27 01:48:30|15932.77|15852.77|15931.09|15851.09|15933.17|15853.17|15931.09|15851.09|10
1724723320000|2024-08-27 01:48:40|15931.33|15851.33|15932.48|15852.48|15933.08|15853.08|15931.33|15851.33|10
1724723330000|2024-08-27 01:48:50|15932.7|15852.7|15932.48|15852.48|15932.7|15852.7|15932.33|15852.33|10
1724723340000|2024-08-27 01:49:00|15932.51|15852.51|15933.65|15853.65|15933.65|15853.65|15932.09|15852.09|10
1724723350000|2024-08-27 01:49:10|15934.44|15854.44|15936.24|15856.24|15936.5|15856.5|15934.44|15854.44|10
1724723360000|2024-08-27 01:49:20|15936.04|15856.04|15936.54|15856.54|15936.54|15856.54|15936.04|15856.04|9
1724723370000|2024-08-27 01:49:30|15936.52|15856.52|15936.9|15856.9|15936.9|15856.9|15936.52|15856.52|7
1724723380000|2024-08-27 01:49:40|15937.23|15857.23|15937.98|15857.98|15938.13|15858.13|15937.21|15857.21|10
1724723390000|2024-08-27 01:49:50|15938|15858|15939.97|15859.97|15939.97|15859.97|15938|15858|10
1724723400000|2024-08-27 01:50:00|15940.02|15860.02|15942.29|15862.29|15942.29|15862.29|15940.02|15860.02|10
1724723410000|2024-08-27 01:50:10|15942.39|15862.39|15942.49|15862.49|15942.68|15862.68|15942.39|15862.39|9
1724723420000|2024-08-27 01:50:20|15942.68|15862.68|15942.83|15862.83|15942.83|15862.83|15942.38|15862.38|9
1724723430000|2024-08-27 01:50:30|15942.59|15862.59|15942.22|15862.22|15942.59|15862.59|15942.03|15862.03|10
1724723440000|2024-08-27 01:50:40|15942.09|15862.09|15944.04|15864.04|15944.04|15864.04|15942.09|15862.09|10
1724723450000|2024-08-27 01:50:50|15944.12|15864.12|15944.11|15864.11|15944.19|15864.19|15943.86|15863.86|10
1724723460000|2024-08-27 01:51:00|15944.1|15864.1|15944.64|15864.64|15944.64|15864.64|15944.06|15864.06|8
1724723470000|2024-08-27 01:51:10|15944.66|15864.66|15943.98|15863.98|15944.83|15864.83|15943.98|15863.98|10
1724723480000|2024-08-27 01:51:20|15943.83|15863.83|15943.25|15863.25|15943.83|15863.83|15943.15|15863.15|9
1724723490000|2024-08-27 01:51:30|15942.81|15862.81|15943.22|15863.22|15943.24|15863.24|15942.68|15862.68|8
1724723500000|2024-08-27 01:51:40|15943.21|15863.21|15943.72|15863.72|15943.86|15863.86|15942.96|15862.96|9
1724723510000|2024-08-27 01:51:50|15943.76|15863.76|15944.38|15864.38|15944.38|15864.38|15943.75|15863.75|6
1724723520000|2024-08-27 01:52:00|15944.17|15864.17|15943.56|15863.56|15944.33|15864.33|15943.56|15863.56|10
1724723530000|2024-08-27 01:52:10|15943.27|15863.27|15941.06|15861.06|15943.27|15863.27|15941.06|15861.06|10
1724723540000|2024-08-27 01:52:20|15940.88|15860.88|15942.16|15862.16|15942.16|15862.16|15940.83|15860.83|10
1724723550000|2024-08-27 01:52:30|15942.19|15862.19|15942.25|15862.25|15942.41|15862.41|15942.19|15862.19|8
1724723560000|2024-08-27 01:52:40|15941.85|15861.85|15942.09|15862.09|15942.1|15862.1|15941.76|15861.76|7
1724723570000|2024-08-27 01:52:50|15942.17|15862.17|15942.4|15862.4|15942.4|15862.4|15942.17|15862.17|8
1724723580000|2024-08-27 01:53:00|15942.39|15862.39|15942.57|15862.57|15942.57|15862.57|15942.27|15862.27|9
1724723590000|2024-08-27 01:53:10|15942.7|15862.7|15943.73|15863.73|15943.82|15863.82|15942.7|15862.7|10
1724723600000|2024-08-27 01:53:20|15943.62|15863.62|15945.44|15865.44|15945.44|15865.44|15943.62|15863.62|10
1724723610000|2024-08-27 01:53:30|15945.83|15865.83|15944.4|15864.4|15946.11|15866.11|15944.39|15864.39|10
1724723620000|2024-08-27 01:53:40|15944.39|15864.39|15944.89|15864.89|15944.89|15864.89|15944.24|15864.24|7
1724723630000|2024-08-27 01:53:50|15944.9|15864.9|15944.67|15864.67|15945.43|15865.43|15944.67|15864.67|10
1724723640000|2024-08-27 01:54:00|15944.66|15864.66|15944.64|15864.64|15944.67|15864.67|15944.52|15864.52|8
1724723650000|2024-08-27 01:54:10|15944.39|15864.39|15944.64|15864.64|15944.96|15864.96|15944.28|15864.28|8
1724723660000|2024-08-27 01:54:20|15944.52|15864.52|15945.75|15865.75|15945.75|15865.75|15944.52|15864.52|10
1724723670000|2024-08-27 01:54:30|15945.81|15865.81|15945.44|15865.44|15945.82|15865.82|15945.29|15865.29|10
1724723680000|2024-08-27 01:54:40|15945.43|15865.43|15945.22|15865.22|15945.43|15865.43|15945.22|15865.22|8
1724723690000|2024-08-27 01:54:50|15945.23|15865.23|15945.8|15865.8|15945.8|15865.8|15945.23|15865.23|9
1724723700000|2024-08-27 01:55:00|15946.11|15866.11|15947.59|15867.59|15947.59|15867.59|15946.11|15866.11|10
1724723710000|2024-08-27 01:55:10|15947.68|15867.68|15947.04|15867.04|15947.76|15867.76|15947.04|15867.04|9
1724723720000|2024-08-27 01:55:20|15947.15|15867.15|15948.99|15868.99|15948.99|15868.99|15947.15|15867.15|10
1724723730000|2024-08-27 01:55:30|15949.3|15869.3|15949.22|15869.22|15949.38|15869.38|15948.89|15868.89|9
1724723740000|2024-08-27 01:55:40|15949.46|15869.46|15950.4|15870.4|15950.4|15870.4|15949.45|15869.45|10
1724723750000|2024-08-27 01:55:50|15950.49|15870.49|15950.52|15870.52|15950.52|15870.52|15950.14|15870.14|10
1724723760000|2024-08-27 01:56:00|15950.42|15870.42|15951.68|15871.68|15951.68|15871.68|15950.42|15870.42|10
1724723770000|2024-08-27 01:56:10|15952.3|15872.3|15952.42|15872.42|15952.43|15872.43|15952.3|15872.3|9
1724723780000|2024-08-27 01:56:20|15952.6|15872.6|15952.95|15872.95|15953.1|15873.1|15952.52|15872.52|10
1724723790000|2024-08-27 01:56:30|15953.16|15873.16|15952.5|15872.5|15953.37|15873.37|15952.5|15872.5|10
1724723800000|2024-08-27 01:56:40|15952.22|15872.22|15951.31|15871.31|15952.22|15872.22|15951.31|15871.31|10
1724723810000|2024-08-27 01:56:50|15951.25|15871.25|15950.95|15870.95|15951.25|15871.25|15950.95|15870.95|9
1724723820000|2024-08-27 01:57:00|15950.96|15870.96|15952.77|15872.77|15952.77|15872.77|15950.91|15870.91|10
1724723830000|2024-08-27 01:57:10|15953.28|15873.28|15953.49|15873.49|15953.49|15873.49|15953.14|15873.14|9
1724723840000|2024-08-27 01:57:20|15954.08|15874.08|15954.24|15874.24|15954.62|15874.62|15954.08|15874.08|10
1724723850000|2024-08-27 01:57:30|15954.13|15874.13|15951.41|15871.41|15954.13|15874.13|15951.41|15871.41|10
1724723860000|2024-08-27 01:57:40|15951.43|15871.43|15950.82|15870.82|15951.51|15871.51|15950.79|15870.79|7
1724723870000|2024-08-27 01:57:50|15951.11|15871.11|15951.3|15871.3|15951.38|15871.38|15951.11|15871.11|9
1724723880000|2024-08-27 01:58:00|15951.35|15871.35|15949.92|15869.92|15951.35|15871.35|15949.92|15869.92|9
1724723890000|2024-08-27 01:58:10|15949.84|15869.84|15949.05|15869.05|15949.84|15869.84|15948.88|15868.88|10
1724723900000|2024-08-27 01:58:20|15949.28|15869.28|15949.01|15869.01|15949.71|15869.71|15948.99|15868.99|10
1724723910000|2024-08-27 01:58:30|15949|15869|15946.95|15866.95|15949.18|15869.18|15946.42|15866.42|10
1724723920000|2024-08-27 01:58:40|15947.24|15867.24|15941.28|15861.28|15947.46|15867.46|15941.28|15861.28|10
1724723930000|2024-08-27 01:58:50|15939.59|15859.59|15926.32|15846.32|15939.59|15859.59|15926.32|15846.32|10
1724723940000|2024-08-27 01:59:00|15926.21|15846.21|15921.11|15841.11|15926.21|15846.21|15921.11|15841.11|10
1724723950000|2024-08-27 01:59:10|15920.6|15840.6|15919.64|15839.64|15920.6|15840.6|15919.13|15839.13|10
1724723960000|2024-08-27 01:59:20|15919.06|15839.06|15919.44|15839.44|15919.44|15839.44|15918.87|15838.87|9
1724723970000|2024-08-27 01:59:30|15919.27|15839.27|15919.62|15839.62|15919.88|15839.88|15919.27|15839.27|10
1724723980000|2024-08-27 01:59:40|15919.6|15839.6|15919.68|15839.68|15920.17|15840.17|15919.43|15839.43|10
1724723990000|2024-08-27 01:59:50|15919.72|15839.72|15919.87|15839.87|15920.02|15840.02|15919.63|15839.63|9
1724724000000|2024-08-27 02:00:00|15919.7|15839.7|15917.44|15837.44|15919.7|15839.7|15917.25|15837.25|9
1724724010000|2024-08-27 02:00:10|15917.33|15837.33|15916.64|15836.64|15917.33|15837.33|15916.6|15836.6|6
1724724020000|2024-08-27 02:00:20|15917.07|15837.07|15918.22|15838.22|15918.22|15838.22|15916.61|15836.61|10
1724724030000|2024-08-27 02:00:30|15918.36|15838.36|15915.51|15835.51|15918.45|15838.45|15915.51|15835.51|10
1724724040000|2024-08-27 02:00:40|15915.45|15835.45|15912.5|15832.5|15915.45|15835.45|15912.5|15832.5|10
1724724050000|2024-08-27 02:00:50|15912.49|15832.49|15912.77|15832.77|15912.98|15832.98|15912.3|15832.3|10
1724724060000|2024-08-27 02:01:00|15912.89|15832.89|15912.63|15832.63|15913.52|15833.52|15912.63|15832.63|10
1724724070000|2024-08-27 02:01:10|15912.64|15832.64|15912.42|15832.42|15912.88|15832.88|15912.39|15832.39|9
1724724080000|2024-08-27 02:01:20|15913.12|15833.12|15912.6|15832.6|15913.17|15833.17|15912.6|15832.6|10
1724724090000|2024-08-27 02:01:30|15912.53|15832.53|15915.61|15835.61|15915.61|15835.61|15912.49|15832.49|10
1724724100000|2024-08-27 02:01:40|15915.91|15835.91|15916.45|15836.45|15917.7|15837.7|15915.8|15835.8|10
1724724110000|2024-08-27 02:01:50|15917.26|15837.26|15915.66|15835.66|15917.6|15837.6|15915.63|15835.63|10
1724724120000|2024-08-27 02:02:00|15915.59|15835.59|15915.5|15835.5|15916.04|15836.04|15914.92|15834.92|10
1724724130000|2024-08-27 02:02:10|15915.53|15835.53|15914.93|15834.93|15915.86|15835.86|15914.6|15834.6|10
1724724140000|2024-08-27 02:02:20|15914.91|15834.91|15913.69|15833.69|15914.91|15834.91|15913.19|15833.19|9
1724724150000|2024-08-27 02:02:30|15913.3|15833.3|15912.85|15832.85|15913.41|15833.41|15912.85|15832.85|10
1724724160000|2024-08-27 02:02:40|15912.86|15832.86|15913.03|15833.03|15913.43|15833.43|15912.83|15832.83|9
1724724170000|2024-08-27 02:02:50|15913.2|15833.2|15916.7|15836.7|15916.7|15836.7|15913.2|15833.2|8
1724724180000|2024-08-27 02:03:00|15916.82|15836.82|15918.28|15838.28|15918.28|15838.28|15916.82|15836.82|9
1724724190000|2024-08-27 02:03:10|15918.62|15838.62|15922.22|15842.22|15922.22|15842.22|15918.62|15838.62|10
1724724200000|2024-08-27 02:03:20|15922.25|15842.25|15926.87|15846.87|15926.87|15846.87|15922.07|15842.07|10
1724724210000|2024-08-27 02:03:30|15926.93|15846.93|15927.9|15847.9|15927.9|15847.9|15926.93|15846.93|10
1724724220000|2024-08-27 02:03:40|15927.61|15847.61|15928.23|15848.23|15928.23|15848.23|15927.61|15847.61|7
1724724230000|2024-08-27 02:03:50|15928.16|15848.16|15929.04|15849.04|15929.13|15849.13|15928.14|15848.14|10
1724724240000|2024-08-27 02:04:00|15928.96|15848.96|15931.68|15851.68|15931.68|15851.68|15928.96|15848.96|10
1724724250000|2024-08-27 02:04:10|15931.61|15851.61|15931.7|15851.7|15932.15|15852.15|15931.41|15851.41|10
1724724260000|2024-08-27 02:04:20|15931.72|15851.72|15933.74|15853.74|15933.74|15853.74|15931.72|15851.72|10
1724724270000|2024-08-27 02:04:30|15933.72|15853.72|15931.77|15851.77|15933.72|15853.72|15931.77|15851.77|10
1724724280000|2024-08-27 02:04:40|15931.51|15851.51|15930.65|15850.65|15931.51|15851.51|15930.65|15850.65|10
1724724290000|2024-08-27 02:04:50|15930.64|15850.64|15930.55|15850.55|15930.65|15850.65|15930.5|15850.5|9
1724724300000|2024-08-27 02:05:00|15930.54|15850.54|15930.82|15850.82|15931.49|15851.49|15930.54|15850.54|8
1724724310000|2024-08-27 02:05:10|15930.25|15850.25|15927.59|15847.59|15930.25|15850.25|15927.59|15847.59|10
1724724320000|2024-08-27 02:05:20|15927.57|15847.57|15926.39|15846.39|15927.57|15847.57|15926.38|15846.38|9
1724724330000|2024-08-27 02:05:30|15926.04|15846.04|15925.71|15845.71|15926.04|15846.04|15925.71|15845.71|8
1724724340000|2024-08-27 02:05:40|15925.32|15845.32|15924.4|15844.4|15925.67|15845.67|15924.34|15844.34|7
1724724350000|2024-08-27 02:05:50|15923.48|15843.48|15923.16|15843.16|15923.52|15843.52|15923.12|15843.12|9
1724724360000|2024-08-27 02:06:00|15923.23|15843.23|15924.24|15844.24|15924.24|15844.24|15923.09|15843.09|7
1724724370000|2024-08-27 02:06:10|15924.25|15844.25|15925.7|15845.7|15925.82|15845.82|15924.25|15844.25|10
1724724380000|2024-08-27 02:06:20|15925.71|15845.71|15925.4|15845.4|15925.71|15845.71|15925.37|15845.37|8
1724724390000|2024-08-27 02:06:30|15925.77|15845.77|15927.12|15847.12|15927.12|15847.12|15925.77|15845.77|10
1724724400000|2024-08-27 02:06:40|15927.03|15847.03|15929.35|15849.35|15929.35|15849.35|15927.03|15847.03|9
1724724410000|2024-08-27 02:06:50|15929.72|15849.72|15930.27|15850.27|15930.27|15850.27|15929.72|15849.72|10
1724724420000|2024-08-27 02:07:00|15930.31|15850.31|15930.81|15850.81|15930.81|15850.81|15930.31|15850.31|9
1724724430000|2024-08-27 02:07:10|15931.07|15851.07|15931.86|15851.86|15931.86|15851.86|15931.06|15851.06|9
1724724440000|2024-08-27 02:07:20|15931.84|15851.84|15931.44|15851.44|15933.28|15853.28|15931.44|15851.44|10
1724724450000|2024-08-27 02:07:30|15931.37|15851.37|15933.62|15853.62|15933.62|15853.62|15931.11|15851.11|9
1724724460000|2024-08-27 02:07:40|15933.64|15853.64|15934.58|15854.58|15934.58|15854.58|15933.64|15853.64|9
1724724470000|2024-08-27 02:07:50|15934.64|15854.64|15937.22|15857.22|15937.22|15857.22|15934.64|15854.64|10
1724724480000|2024-08-27 02:08:00|15937.11|15857.11|15937.55|15857.55|15937.7|15857.7|15937.11|15857.11|9
1724724490000|2024-08-27 02:08:10|15937.57|15857.57|15938.06|15858.06|15938.14|15858.14|15937.57|15857.57|9
1724724500000|2024-08-27 02:08:20|15938.12|15858.12|15939.64|15859.64|15939.64|15859.64|15938.12|15858.12|10
1724724510000|2024-08-27 02:08:30|15939.9|15859.9|15938.34|15858.34|15940.05|15860.05|15938.34|15858.34|10
1724724520000|2024-08-27 02:08:40|15938.12|15858.12|15935.23|15855.23|15938.12|15858.12|15935.23|15855.23|10
1724724530000|2024-08-27 02:08:50|15935.21|15855.21|15934.16|15854.16|15935.21|15855.21|15934.16|15854.16|9
1724724540000|2024-08-27 02:09:00|15934.23|15854.23|15933.08|15853.08|15934.23|15854.23|15933.08|15853.08|9
1724724550000|2024-08-27 02:09:10|15932.88|15852.88|15933.68|15853.68|15933.68|15853.68|15932.18|15852.18|10
1724724560000|2024-08-27 02:09:20|15934.21|15854.21|15934.42|15854.42|15934.42|15854.42|15933.91|15853.91|8
1724724570000|2024-08-27 02:09:30|15934.68|15854.68|15936.73|15856.73|15936.73|15856.73|15934.68|15854.68|8
1724724580000|2024-08-27 02:09:40|15937.05|15857.05|15937.12|15857.12|15937.54|15857.54|15936.82|15856.82|10
1724724590000|2024-08-27 02:09:50|15937.42|15857.42|15936.51|15856.51|15937.56|15857.56|15936.51|15856.51|9
1724724600000|2024-08-27 02:10:00|15936.47|15856.47|15937.01|15857.01|15937.01|15857.01|15936.47|15856.47|10
1724724610000|2024-08-27 02:10:10|15937.28|15857.28|15938.52|15858.52|15939.41|15859.41|15937.28|15857.28|10
1724724620000|2024-08-27 02:10:20|15938.07|15858.07|15940.96|15860.96|15940.96|15860.96|15937.94|15857.94|10
1724724630000|2024-08-27 02:10:30|15942.27|15862.27|15949.65|15869.65|15949.65|15869.65|15942.27|15862.27|10
1724724640000|2024-08-27 02:10:40|15949.76|15869.76|15949.48|15869.48|15949.91|15869.91|15949.48|15869.48|9
1724724650000|2024-08-27 02:10:50|15949.46|15869.46|15949.77|15869.77|15949.77|15869.77|15949.46|15869.46|6
1724724660000|2024-08-27 02:11:00|15949.89|15869.89|15950.11|15870.11|15950.19|15870.19|15949.89|15869.89|8
1724724670000|2024-08-27 02:11:10|15950.42|15870.42|15950.66|15870.66|15950.66|15870.66|15950.21|15870.21|9
1724724680000|2024-08-27 02:11:20|15950.67|15870.67|15953.58|15873.58|15953.58|15873.58|15949.9|15869.9|10
1724724690000|2024-08-27 02:11:30|15954.05|15874.05|15954.82|15874.82|15954.82|15874.82|15954.05|15874.05|10
1724724700000|2024-08-27 02:11:40|15954.84|15874.84|15954.38|15874.38|15954.84|15874.84|15954.34|15874.34|9
1724724710000|2024-08-27 02:11:50|15954.41|15874.41|15953.56|15873.56|15954.41|15874.41|15953.56|15873.56|9
1724724720000|2024-08-27 02:12:00|15953.55|15873.55|15953.86|15873.86|15953.86|15873.86|15953.33|15873.33|9
1724724730000|2024-08-27 02:12:10|15953.81|15873.81|15955.68|15875.68|15955.68|15875.68|15953.77|15873.77|10
1724724740000|2024-08-27 02:12:20|15955.67|15875.67|15956.44|15876.44|15956.44|15876.44|15955.66|15875.66|9
1724724750000|2024-08-27 02:12:30|15956.33|15876.33|15957.03|15877.03|15957.06|15877.06|15956.23|15876.23|10
1724724760000|2024-08-27 02:12:40|15956.95|15876.95|15957.17|15877.17|15957.17|15877.17|15956.89|15876.89|10
1724724770000|2024-08-27 02:12:50|15956.99|15876.99|15957.28|15877.28|15957.28|15877.28|15956.82|15876.82|8
1724724780000|2024-08-27 02:13:00|15957.57|15877.57|15958.2|15878.2|15958.43|15878.43|15957.57|15877.57|10
1724724790000|2024-08-27 02:13:10|15958.13|15878.13|15954.62|15874.62|15958.37|15878.37|15954.62|15874.62|10
1724724800000|2024-08-27 02:13:20|15954.87|15874.87|15957.37|15877.37|15957.38|15877.38|15954.87|15874.87|10
1724724810000|2024-08-27 02:13:30|15957.23|15877.23|15955.21|15875.21|15957.23|15877.23|15955.21|15875.21|10
1724724820000|2024-08-27 02:13:40|15955.18|15875.18|15954.43|15874.43|15955.3|15875.3|15954.4|15874.4|10
1724724830000|2024-08-27 02:13:50|15954.53|15874.53|15954.55|15874.55|15954.6|15874.6|15954.47|15874.47|9
1724724840000|2024-08-27 02:14:00|15954.56|15874.56|15954.35|15874.35|15954.56|15874.56|15953.41|15873.41|9
1724724850000|2024-08-27 02:14:10|15954.85|15874.85|15955.47|15875.47|15955.47|15875.47|15954.85|15874.85|8
1724724860000|2024-08-27 02:14:20|15955.51|15875.51|15957.27|15877.27|15957.27|15877.27|15955.49|15875.49|10
1724724870000|2024-08-27 02:14:30|15957.29|15877.29|15958.3|15878.3|15958.3|15878.3|15957.23|15877.23|10
1724724880000|2024-08-27 02:14:40|15958.39|15878.39|15958.88|15878.88|15958.88|15878.88|15958.39|15878.39|8
1724724890000|2024-08-27 02:14:50|15958.95|15878.95|15959.32|15879.32|15959.32|15879.32|15958.61|15878.61|9
1724724900000|2024-08-27 02:15:00|15959.43|15879.43|15959.38|15879.38|15959.5|15879.5|15959.38|15879.38|9
1724724910000|2024-08-27 02:15:10|15959.36|15879.36|15959.16|15879.16|15959.39|15879.39|15959.16|15879.16|6
1724724920000|2024-08-27 02:15:20|15959.08|15879.08|15959.6|15879.6|15960.08|15880.08|15959.07|15879.07|9
1724724930000|2024-08-27 02:15:30|15959.3|15879.3|15960.05|15880.05|15960.05|15880.05|15959.3|15879.3|8
1724724940000|2024-08-27 02:15:40|15960.03|15880.03|15960.05|15880.05|15960.1|15880.1|15959.98|15879.98|7
1724724950000|2024-08-27 02:15:50|15960.03|15880.03|15961.68|15881.68|15961.73|15881.73|15960.03|15880.03|10
1724724960000|2024-08-27 02:16:00|15961.85|15881.85|15962.39|15882.39|15962.39|15882.39|15961.85|15881.85|7
1724724970000|2024-08-27 02:16:10|15962.54|15882.54|15962.92|15882.92|15962.92|15882.92|15962.54|15882.54|8
1724724980000|2024-08-27 02:16:20|15962.93|15882.93|15963.21|15883.21|15963.34|15883.34|15962.88|15882.88|10
1724724990000|2024-08-27 02:16:30|15963.2|15883.2|15960.27|15880.27|15963.2|15883.2|15960.27|15880.27|10
1724725000000|2024-08-27 02:16:40|15960.31|15880.31|15958.89|15878.89|15960.31|15880.31|15958.89|15878.89|10
1724725010000|2024-08-27 02:16:50|15958.88|15878.88|15959.58|15879.58|15959.76|15879.76|15958.88|15878.88|10
1724725020000|2024-08-27 02:17:00|15959.48|15879.48|15959.58|15879.58|15959.58|15879.58|15959.21|15879.21|8
1724725030000|2024-08-27 02:17:10|15959.67|15879.67|15960.97|15880.97|15961.25|15881.25|15959.67|15879.67|10
1724725040000|2024-08-27 02:17:20|15961.15|15881.15|15962.17|15882.17|15962.43|15882.43|15961.15|15881.15|9
1724725050000|2024-08-27 02:17:30|15962.64|15882.64|15963.24|15883.24|15963.26|15883.26|15962.64|15882.64|10
1724725060000|2024-08-27 02:17:40|15963.44|15883.44|15964.32|15884.32|15964.33|15884.33|15963.44|15883.44|9
1724725070000|2024-08-27 02:17:50|15964.29|15884.29|15962.82|15882.82|15964.31|15884.31|15962.69|15882.69|8
1724725080000|2024-08-27 02:18:00|15962.75|15882.75|15962.01|15882.01|15962.75|15882.75|15962.01|15882.01|9
1724725090000|2024-08-27 02:18:10|15961.35|15881.35|15965.56|15885.56|15965.65|15885.65|15960.99|15880.99|8
1724725100000|2024-08-27 02:18:20|15965.54|15885.54|15965.52|15885.52|15966.12|15886.12|15965.52|15885.52|10
1724725110000|2024-08-27 02:18:30|15964.97|15884.97|15964.07|15884.07|15964.97|15884.97|15964.07|15884.07|8
1724725120000|2024-08-27 02:18:40|15964.08|15884.08|15963.44|15883.44|15964.08|15884.08|15963.44|15883.44|9
1724725130000|2024-08-27 02:18:50|15964.37|15884.37|15965.21|15885.21|15965.44|15885.44|15964.37|15884.37|6
1724725140000|2024-08-27 02:19:00|15965.09|15885.09|15965.85|15885.85|15965.85|15885.85|15965.09|15885.09|10
1724725150000|2024-08-27 02:19:10|15965.83|15885.83|15964.96|15884.96|15966.08|15886.08|15964.96|15884.96|8
1724725160000|2024-08-27 02:19:20|15964.95|15884.95|15965.39|15885.39|15965.5|15885.5|15964.95|15884.95|7
1724725170000|2024-08-27 02:19:30|15965.4|15885.4|15964.06|15884.06|15965.4|15885.4|15964.06|15884.06|9
1724725180000|2024-08-27 02:19:40|15964.05|15884.05|15964.69|15884.69|15964.79|15884.79|15963.94|15883.94|9
1724725190000|2024-08-27 02:19:50|15964.68|15884.68|15965.8|15885.8|15965.8|15885.8|15964.68|15884.68|10
1724725200000|2024-08-27 02:20:00|15965.3|15885.3|15964.17|15884.17|15965.3|15885.3|15964.17|15884.17|10
1724725210000|2024-08-27 02:20:10|15964.15|15884.15|15963.96|15883.96|15964.19|15884.19|15963.96|15883.96|9
1724725220000|2024-08-27 02:20:20|15963.95|15883.95|15963.98|15883.98|15963.98|15883.98|15963.74|15883.74|8
1724725230000|2024-08-27 02:20:30|15964.01|15884.01|15963.27|15883.27|15964.14|15884.14|15963.27|15883.27|8
1724725240000|2024-08-27 02:20:40|15962.85|15882.85|15962.46|15882.46|15962.85|15882.85|15962.45|15882.45|10
1724725250000|2024-08-27 02:20:50|15962.58|15882.58|15961.43|15881.43|15962.58|15882.58|15961.43|15881.43|6
1724725260000|2024-08-27 02:21:00|15960.98|15880.98|15959.99|15879.99|15960.98|15880.98|15959.99|15879.99|9
1724725270000|2024-08-27 02:21:10|15959.98|15879.98|15959.74|15879.74|15960.01|15880.01|15959.74|15879.74|9
1724725280000|2024-08-27 02:21:20|15959.89|15879.89|15958.44|15878.44|15960.2|15880.2|15958.44|15878.44|10
1724725290000|2024-08-27 02:21:30|15957.14|15877.14|15955.93|15875.93|15957.14|15877.14|15955.93|15875.93|8
1724725300000|2024-08-27 02:21:40|15955.6|15875.6|15955.35|15875.35|15955.6|15875.6|15955.22|15875.22|9
1724725310000|2024-08-27 02:21:50|15955.43|15875.43|15954.71|15874.71|15955.43|15875.43|15954.29|15874.29|8
1724725320000|2024-08-27 02:22:00|15954.52|15874.52|15954.42|15874.42|15954.65|15874.65|15954.05|15874.05|9
1724725330000|2024-08-27 02:22:10|15954.55|15874.55|15951.32|15871.32|15954.62|15874.62|15951.32|15871.32|10
1724725340000|2024-08-27 02:22:20|15951.31|15871.31|15950.95|15870.95|15951.31|15871.31|15950.77|15870.77|9
1724725350000|2024-08-27 02:22:30|15950.9|15870.9|15954.48|15874.48|15954.48|15874.48|15950.86|15870.86|10
1724725360000|2024-08-27 02:22:40|15954.6|15874.6|15953.82|15873.82|15954.72|15874.72|15953.82|15873.82|8
1724725370000|2024-08-27 02:22:50|15953.87|15873.87|15952.24|15872.24|15953.87|15873.87|15952.24|15872.24|7
1724725380000|2024-08-27 02:23:00|15952.23|15872.23|15951.54|15871.54|15952.23|15872.23|15951.54|15871.54|9
1724725390000|2024-08-27 02:23:10|15951.51|15871.51|15950.58|15870.58|15951.51|15871.51|15950.58|15870.58|7
1724725400000|2024-08-27 02:23:20|15950.51|15870.51|15949.93|15869.93|15950.51|15870.51|15949.93|15869.93|10
1724725410000|2024-08-27 02:23:30|15949.91|15869.91|15949.53|15869.53|15949.92|15869.92|15949.53|15869.53|8
1724725420000|2024-08-27 02:23:40|15949.01|15869.01|15949.48|15869.48|15949.48|15869.48|15948.92|15868.92|8
1724725430000|2024-08-27 02:23:50|15949.69|15869.69|15951.42|15871.42|15951.42|15871.42|15949.67|15869.67|10
1724725440000|2024-08-27 02:24:00|15951.67|15871.67|15952.08|15872.08|15952.08|15872.08|15951.63|15871.63|10
1724725450000|2024-08-27 02:24:10|15952.44|15872.44|15952.83|15872.83|15952.83|15872.83|15952.44|15872.44|8
1724725460000|2024-08-27 02:24:20|15952.82|15872.82|15956.08|15876.08|15956.08|15876.08|15952.82|15872.82|8
1724725470000|2024-08-27 02:24:30|15956.39|15876.39|15956.11|15876.11|15956.43|15876.43|15956.11|15876.11|8
1724725480000|2024-08-27 02:24:40|15956.09|15876.09|15955.05|15875.05|15956.09|15876.09|15955.05|15875.05|8
1724725490000|2024-08-27 02:24:50|15954.91|15874.91|15954.13|15874.13|15954.91|15874.91|15954.13|15874.13|8
1724725500000|2024-08-27 02:25:00|15954.11|15874.11|15952.74|15872.74|15954.11|15874.11|15952.74|15872.74|8
1724725510000|2024-08-27 02:25:10|15952.91|15872.91|15951.4|15871.4|15953.53|15873.53|15951.4|15871.4|9
1724725520000|2024-08-27 02:25:20|15951.37|15871.37|15950.18|15870.18|15951.37|15871.37|15950.18|15870.18|10
1724725530000|2024-08-27 02:25:30|15950.06|15870.06|15948.93|15868.93|15950.06|15870.06|15948.93|15868.93|10
1724725540000|2024-08-27 02:25:40|15948.79|15868.79|15951.68|15871.68|15952.03|15872.03|15948.79|15868.79|9
1724725550000|2024-08-27 02:25:50|15951.55|15871.55|15949.7|15869.7|15951.55|15871.55|15949.7|15869.7|9
1724725560000|2024-08-27 02:26:00|15949.61|15869.61|15948.57|15868.57|15949.72|15869.72|15948.38|15868.38|9
1724725570000|2024-08-27 02:26:10|15948.56|15868.56|15946.97|15866.97|15948.56|15868.56|15946.97|15866.97|9
1724725580000|2024-08-27 02:26:20|15947.05|15867.05|15947.5|15867.5|15948.24|15868.24|15946.93|15866.93|10
1724725590000|2024-08-27 02:26:30|15947.63|15867.63|15947.65|15867.65|15947.65|15867.65|15947.44|15867.44|9
1724725600000|2024-08-27 02:26:40|15947.73|15867.73|15948.37|15868.37|15948.37|15868.37|15947.73|15867.73|7
1724725610000|2024-08-27 02:26:50|15948.4|15868.4|15948.51|15868.51|15948.51|15868.51|15948.21|15868.21|8
1724725620000|2024-08-27 02:27:00|15948.6|15868.6|15948.9|15868.9|15949.33|15869.33|15948.6|15868.6|8
1724725630000|2024-08-27 02:27:10|15948.89|15868.89|15947.84|15867.84|15948.89|15868.89|15947.84|15867.84|7
1724725640000|2024-08-27 02:27:20|15947.83|15867.83|15946.76|15866.76|15947.83|15867.83|15946.68|15866.68|7
1724725650000|2024-08-27 02:27:30|15946.72|15866.72|15946.65|15866.65|15947.23|15867.23|15946.65|15866.65|10
1724725660000|2024-08-27 02:27:40|15946.51|15866.51|15946.09|15866.09|15946.51|15866.51|15945.84|15865.84|10
1724725670000|2024-08-27 02:27:50|15946.03|15866.03|15944.18|15864.18|15946.03|15866.03|15944.08|15864.08|10
1724725680000|2024-08-27 02:28:00|15944.23|15864.23|15945.15|15865.15|15945.21|15865.21|15943.59|15863.59|10
1724725690000|2024-08-27 02:28:10|15945.27|15865.27|15945.96|15865.96|15945.96|15865.96|15944.82|15864.82|10
1724725700000|2024-08-27 02:28:20|15946.11|15866.11|15946.86|15866.86|15946.86|15866.86|15946.11|15866.11|9
1724725710000|2024-08-27 02:28:30|15946.84|15866.84|15946.88|15866.88|15946.95|15866.95|15946.84|15866.84|7
1724725720000|2024-08-27 02:28:40|15946.89|15866.89|15945.6|15865.6|15947.09|15867.09|15945.6|15865.6|9
1724725730000|2024-08-27 02:28:50|15945.56|15865.56|15945.64|15865.64|15945.64|15865.64|15945.46|15865.46|7
1724725740000|2024-08-27 02:29:00|15945.62|15865.62|15945.12|15865.12|15945.72|15865.72|15945.1|15865.1|9
1724725750000|2024-08-27 02:29:10|15944.94|15864.94|15944.4|15864.4|15944.94|15864.94|15944.4|15864.4|9
1724725760000|2024-08-27 02:29:20|15944.41|15864.41|15943.83|15863.83|15944.41|15864.41|15943.26|15863.26|10
1724725770000|2024-08-27 02:29:30|15943.84|15863.84|15939.98|15859.98|15944.3|15864.3|15939.98|15859.98|10
1724725780000|2024-08-27 02:29:40|15939.92|15859.92|15940.09|15860.09|15940.09|15860.09|15939.72|15859.72|8
1724725790000|2024-08-27 02:29:50|15940.05|15860.05|15941.56|15861.56|15941.56|15861.56|15939.74|15859.74|9
1724725800000|2024-08-27 02:30:00|15941.72|15861.72|15941.82|15861.82|15942.11|15862.11|15941.72|15861.72|9
1724725810000|2024-08-27 02:30:10|15941.77|15861.77|15942.06|15862.06|15942.06|15862.06|15941.7|15861.7|8
1724725820000|2024-08-27 02:30:20|15942.19|15862.19|15942.7|15862.7|15942.7|15862.7|15942.19|15862.19|7
1724725830000|2024-08-27 02:30:30|15942.08|15862.08|15940|15860|15942.09|15862.09|15940|15860|9
1724725840000|2024-08-27 02:30:40|15939.66|15859.66|15937.1|15857.1|15939.66|15859.66|15937.1|15857.1|10
1724725850000|2024-08-27 02:30:50|15936.54|15856.54|15936.02|15856.02|15936.66|15856.66|15936.02|15856.02|10
1724725860000|2024-08-27 02:31:00|15936.35|15856.35|15936.14|15856.14|15936.61|15856.61|15936.14|15856.14|10
1724725870000|2024-08-27 02:31:10|15936.09|15856.09|15938.25|15858.25|15938.25|15858.25|15935.98|15855.98|10
1724725880000|2024-08-27 02:31:20|15938.26|15858.26|15936.83|15856.83|15938.26|15858.26|15936.82|15856.82|10
1724725890000|2024-08-27 02:31:30|15937.21|15857.21|15940.81|15860.81|15940.81|15860.81|15937.21|15857.21|10
1724725900000|2024-08-27 02:31:40|15940.71|15860.71|15943.77|15863.77|15943.77|15863.77|15940.71|15860.71|10
1724725910000|2024-08-27 02:31:50|15943.65|15863.65|15944.73|15864.73|15944.74|15864.74|15943.65|15863.65|10
1724725920000|2024-08-27 02:32:00|15944.75|15864.75|15943.82|15863.82|15944.75|15864.75|15943.82|15863.82|10
1724725930000|2024-08-27 02:32:10|15943.92|15863.92|15944.62|15864.62|15944.62|15864.62|15943.86|15863.86|10
1724725940000|2024-08-27 02:32:20|15944.78|15864.78|15945.22|15865.22|15945.23|15865.23|15944.78|15864.78|9
1724725950000|2024-08-27 02:32:30|15945.4|15865.4|15946.03|15866.03|15946.29|15866.29|15945.4|15865.4|10
1724725960000|2024-08-27 02:32:40|15946.08|15866.08|15946.01|15866.01|15946.36|15866.36|15946.01|15866.01|9
1724725970000|2024-08-27 02:32:50|15946.94|15866.94|15948.32|15868.32|15948.32|15868.32|15946.94|15866.94|9
1724725980000|2024-08-27 02:33:00|15948.35|15868.35|15948.05|15868.05|15948.35|15868.35|15948.04|15868.04|9
1724725990000|2024-08-27 02:33:10|15948.28|15868.28|15950.98|15870.98|15950.98|15870.98|15948.28|15868.28|7
1724726000000|2024-08-27 02:33:20|15951.11|15871.11|15952.16|15872.16|15952.16|15872.16|15951.11|15871.11|10
1724726010000|2024-08-27 02:33:30|15952.99|15872.99|15951.26|15871.26|15953.12|15873.12|15951.26|15871.26|10
1724726020000|2024-08-27 02:33:40|15950.79|15870.79|15948.62|15868.62|15950.79|15870.79|15948.6|15868.6|10
1724726030000|2024-08-27 02:33:50|15948.6|15868.6|15947.84|15867.84|15948.6|15868.6|15947.84|15867.84|8
1724726040000|2024-08-27 02:34:00|15947.62|15867.62|15947.8|15867.8|15947.8|15867.8|15946.98|15866.98|10
1724726050000|2024-08-27 02:34:10|15947.86|15867.86|15948.2|15868.2|15948.2|15868.2|15947.85|15867.85|8
1724726060000|2024-08-27 02:34:20|15948.56|15868.56|15948.15|15868.15|15948.56|15868.56|15948.15|15868.15|8
1724726070000|2024-08-27 02:34:30|15948.06|15868.06|15947.7|15867.7|15948.06|15868.06|15947.7|15867.7|8
1724726080000|2024-08-27 02:34:40|15947.72|15867.72|15947.86|15867.86|15948.4|15868.4|15947.67|15867.67|10
1724726090000|2024-08-27 02:34:50|15947.87|15867.87|15947.81|15867.81|15947.89|15867.89|15947.81|15867.81|8
1724726100000|2024-08-27 02:35:00|15947.78|15867.78|15949.05|15869.05|15949.05|15869.05|15947.78|15867.78|10
1724726110000|2024-08-27 02:35:10|15949.04|15869.04|15948.6|15868.6|15949.2|15869.2|15948.6|15868.6|9
1724726120000|2024-08-27 02:35:20|15948.56|15868.56|15948.6|15868.6|15948.8|15868.8|15948.56|15868.56|9
1724726130000|2024-08-27 02:35:30|15949.09|15869.09|15949.98|15869.98|15949.98|15869.98|15949.09|15869.09|7
1724726140000|2024-08-27 02:35:40|15949.51|15869.51|15949.98|15869.98|15949.98|15869.98|15949.51|15869.51|7
1724726150000|2024-08-27 02:35:50|15949.94|15869.94|15950.15|15870.15|15950.15|15870.15|15949.69|15869.69|8
1724726160000|2024-08-27 02:36:00|15950.18|15870.18|15949.9|15869.9|15950.31|15870.31|15949.89|15869.89|10
1724726170000|2024-08-27 02:36:10|15949.89|15869.89|15950.27|15870.27|15950.36|15870.36|15949.89|15869.89|7
1724726180000|2024-08-27 02:36:20|15950.21|15870.21|15950.34|15870.34|15950.38|15870.38|15950.02|15870.02|8
1724726190000|2024-08-27 02:36:30|15950.44|15870.44|15950.59|15870.59|15950.59|15870.59|15950.36|15870.36|9
1724726200000|2024-08-27 02:36:40|15950.64|15870.64|15950.62|15870.62|15950.71|15870.71|15950.57|15870.57|8
1724726210000|2024-08-27 02:36:50|15950.64|15870.64|15950.25|15870.25|15950.64|15870.64|15950.25|15870.25|7
1724726220000|2024-08-27 02:37:00|15950.28|15870.28|15950.05|15870.05|15950.28|15870.28|15950.05|15870.05|5
1724726230000|2024-08-27 02:37:10|15950.07|15870.07|15948.24|15868.24|15950.07|15870.07|15948.18|15868.18|9
1724726240000|2024-08-27 02:37:20|15948.25|15868.25|15947.63|15867.63|15948.25|15868.25|15947.63|15867.63|7
1724726250000|2024-08-27 02:37:30|15947.6|15867.6|15947.44|15867.44|15947.61|15867.61|15947.44|15867.44|8
1724726260000|2024-08-27 02:37:40|15947.4|15867.4|15948.04|15868.04|15948.24|15868.24|15947.01|15867.01|10
1724726270000|2024-08-27 02:37:50|15947.93|15867.93|15946.28|15866.28|15947.93|15867.93|15946.07|15866.07|10
1724726280000|2024-08-27 02:38:00|15946.2|15866.2|15946.23|15866.23|15946.24|15866.24|15946.16|15866.16|6
1724726290000|2024-08-27 02:38:10|15946.13|15866.13|15945.77|15865.77|15946.18|15866.18|15945.77|15865.77|8
1724726300000|2024-08-27 02:38:20|15945.75|15865.75|15946.05|15866.05|15946.25|15866.25|15945.38|15865.38|10
1724726310000|2024-08-27 02:38:30|15945.01|15865.01|15943.54|15863.54|15945.01|15865.01|15943.5|15863.5|9
1724726320000|2024-08-27 02:38:40|15943.57|15863.57|15942.47|15862.47|15943.57|15863.57|15942.47|15862.47|4
1724726330000|2024-08-27 02:38:50|15942.37|15862.37|15942.42|15862.42|15942.72|15862.72|15942.28|15862.28|8
1724726340000|2024-08-27 02:39:00|15942.35|15862.35|15941.71|15861.71|15942.35|15862.35|15940.37|15860.37|10
1724726350000|2024-08-27 02:39:10|15941.87|15861.87|15944.52|15864.52|15944.54|15864.54|15941.87|15861.87|10
1724726360000|2024-08-27 02:39:20|15944.2|15864.2|15943.08|15863.08|15944.2|15864.2|15942.76|15862.76|10
1724726370000|2024-08-27 02:39:30|15943.1|15863.1|15942.49|15862.49|15943.27|15863.27|15942.49|15862.49|10
1724726380000|2024-08-27 02:39:40|15942.45|15862.45|15942.07|15862.07|15942.45|15862.45|15941.63|15861.63|10
1724726390000|2024-08-27 02:39:50|15942.1|15862.1|15942.08|15862.08|15942.38|15862.38|15941.93|15861.93|9
1724726400000|2024-08-27 02:40:00|15942.04|15862.04|15941.88|15861.88|15942.36|15862.36|15941.88|15861.88|10
1724726410000|2024-08-27 02:40:10|15941.86|15861.86|15943.12|15863.12|15943.22|15863.22|15941.86|15861.86|10
1724726420000|2024-08-27 02:40:20|15943.07|15863.07|15943.08|15863.08|15943.13|15863.13|15942.89|15862.89|8
1724726430000|2024-08-27 02:40:30|15943.03|15863.03|15943.37|15863.37|15943.41|15863.41|15943.03|15863.03|8
1724726440000|2024-08-27 02:40:40|15943.36|15863.36|15943.4|15863.4|15943.45|15863.45|15943.28|15863.28|8
1724726450000|2024-08-27 02:40:50|15943.31|15863.31|15943.51|15863.51|15943.66|15863.66|15943.31|15863.31|8
1724726460000|2024-08-27 02:41:00|15943.16|15863.16|15942.1|15862.1|15943.16|15863.16|15942.1|15862.1|10
1724726470000|2024-08-27 02:41:10|15942.08|15862.08|15940.48|15860.48|15942.49|15862.49|15940.48|15860.48|9
1724726480000|2024-08-27 02:41:20|15940.44|15860.44|15939.98|15859.98|15940.51|15860.51|15939.98|15859.98|9
1724726490000|2024-08-27 02:41:30|15939.63|15859.63|15937.76|15857.76|15939.63|15859.63|15936.94|15856.94|10
1724726500000|2024-08-27 02:41:40|15938.24|15858.24|15936.99|15856.99|15938.56|15858.56|15936.99|15856.99|10
1724726510000|2024-08-27 02:41:50|15936.89|15856.89|15933.86|15853.86|15936.9|15856.9|15933.86|15853.86|9
1724726520000|2024-08-27 02:42:00|15933.66|15853.66|15932.26|15852.26|15933.66|15853.66|15932.26|15852.26|9
1724726530000|2024-08-27 02:42:10|15931.98|15851.98|15929.66|15849.66|15931.98|15851.98|15929.66|15849.66|10
1724726540000|2024-08-27 02:42:20|15929.61|15849.61|15926.97|15846.97|15929.61|15849.61|15926.87|15846.87|10
1724726550000|2024-08-27 02:42:30|15927.17|15847.17|15924.37|15844.37|15927.19|15847.19|15924.3|15844.3|10
1724726560000|2024-08-27 02:42:40|15923.93|15843.93|15921.51|15841.51|15924.07|15844.07|15921.51|15841.51|9
1724726570000|2024-08-27 02:42:50|15921.46|15841.46|15919.98|15839.98|15921.46|15841.46|15919.98|15839.98|8
1724726580000|2024-08-27 02:43:00|15919.97|15839.97|15914.86|15834.86|15919.97|15839.97|15914.86|15834.86|6
1724726590000|2024-08-27 02:43:10|15914.64|15834.64|15908.64|15828.64|15914.64|15834.64|15908.64|15828.64|9
1724726600000|2024-08-27 02:43:20|15908.17|15828.17|15907.29|15827.29|15908.17|15828.17|15906.6|15826.6|10
1724726610000|2024-08-27 02:43:30|15907.32|15827.32|15903.55|15823.55|15907.32|15827.32|15903.55|15823.55|9
1724726620000|2024-08-27 02:43:40|15903.44|15823.44|15903.9|15823.9|15904.21|15824.21|15903.44|15823.44|10
1724726630000|2024-08-27 02:43:50|15903.78|15823.78|15905.51|15825.51|15905.51|15825.51|15903.58|15823.58|9
1724726640000|2024-08-27 02:44:00|15905.62|15825.62|15904.95|15824.95|15905.94|15825.94|15904.95|15824.95|10
1724726650000|2024-08-27 02:44:10|15904.91|15824.91|15903.6|15823.6|15904.91|15824.91|15903.6|15823.6|9
1724726660000|2024-08-27 02:44:20|15903.36|15823.36|15902.75|15822.75|15903.36|15823.36|15902.75|15822.75|10
1724726670000|2024-08-27 02:44:30|15903.13|15823.13|15900.49|15820.49|15903.27|15823.27|15900.49|15820.49|10
1724726680000|2024-08-27 02:44:40|15900.46|15820.46|15899.79|15819.79|15900.46|15820.46|15899.79|15819.79|9
1724726690000|2024-08-27 02:44:50|15899.55|15819.55|15898.77|15818.77|15899.55|15819.55|15898.77|15818.77|10
1724726700000|2024-08-27 02:45:00|15898.61|15818.61|15897.71|15817.71|15898.61|15818.61|15897.63|15817.63|10
1724726710000|2024-08-27 02:45:10|15897.39|15817.39|15898.96|15818.96|15898.96|15818.96|15896.82|15816.82|10
1724726720000|2024-08-27 02:45:20|15899.05|15819.05|15900.23|15820.23|15900.23|15820.23|15899.05|15819.05|7
1724726730000|2024-08-27 02:45:30|15900.25|15820.25|15898.81|15818.81|15900.54|15820.54|15898.53|15818.53|9
1724726740000|2024-08-27 02:45:40|15898.8|15818.8|15897.63|15817.63|15898.8|15818.8|15897.63|15817.63|10
1724726750000|2024-08-27 02:45:50|15897.66|15817.66|15896.92|15816.92|15897.66|15817.66|15896.92|15816.92|8
1724726760000|2024-08-27 02:46:00|15896.72|15816.72|15894.65|15814.65|15896.72|15816.72|15894.65|15814.65|9
1724726770000|2024-08-27 02:46:10|15894.53|15814.53|15894.52|15814.52|15894.55|15814.55|15894.41|15814.41|8
1724726780000|2024-08-27 02:46:20|15894.08|15814.08|15892.25|15812.25|15894.08|15814.08|15891.36|15811.36|10
1724726790000|2024-08-27 02:46:30|15892.27|15812.27|15888.52|15808.52|15892.27|15812.27|15888.52|15808.52|10
1724726800000|2024-08-27 02:46:40|15888.57|15808.57|15888.29|15808.29|15888.65|15808.65|15888.29|15808.29|10
1724726810000|2024-08-27 02:46:50|15887.59|15807.59|15886.58|15806.58|15887.59|15807.59|15886.55|15806.55|9
1724726820000|2024-08-27 02:47:00|15886.54|15806.54|15885.99|15805.99|15886.54|15806.54|15885.99|15805.99|7
1724726830000|2024-08-27 02:47:10|15886|15806|15887.31|15807.31|15887.94|15807.94|15886|15806|9
1724726840000|2024-08-27 02:47:20|15887.62|15807.62|15891.37|15811.37|15891.37|15811.37|15887.62|15807.62|9
1724726850000|2024-08-27 02:47:30|15891.56|15811.56|15894.24|15814.24|15894.82|15814.82|15891.56|15811.56|10
1724726860000|2024-08-27 02:47:40|15893.81|15813.81|15893.74|15813.74|15893.94|15813.94|15893.74|15813.74|10
1724726870000|2024-08-27 02:47:50|15893.73|15813.73|15891.72|15811.72|15893.89|15813.89|15891.72|15811.72|10
1724726880000|2024-08-27 02:48:00|15891.44|15811.44|15891.13|15811.13|15891.44|15811.44|15891.01|15811.01|10
1724726890000|2024-08-27 02:48:10|15891.02|15811.02|15893.6|15813.6|15893.67|15813.67|15891.02|15811.02|10
1724726900000|2024-08-27 02:48:20|15893.57|15813.57|15894.21|15814.21|15894.35|15814.35|15893.26|15813.26|10
1724726910000|2024-08-27 02:48:30|15894.22|15814.22|15894.12|15814.12|15894.22|15814.22|15893.95|15813.95|7
1724726920000|2024-08-27 02:48:40|15893.96|15813.96|15893.75|15813.75|15894.09|15814.09|15893.74|15813.74|4
1724726930000|2024-08-27 02:48:50|15893.4|15813.4|15892.7|15812.7|15893.4|15813.4|15892.7|15812.7|8
1724726940000|2024-08-27 02:49:00|15893.32|15813.32|15892.95|15812.95|15893.64|15813.64|15892.95|15812.95|9
1724726950000|2024-08-27 02:49:10|15892.68|15812.68|15891.63|15811.63|15892.75|15812.75|15891.54|15811.54|8
1724726960000|2024-08-27 02:49:20|15891.62|15811.62|15889.68|15809.68|15891.62|15811.62|15889.68|15809.68|9
1724726970000|2024-08-27 02:49:30|15889.48|15809.48|15887.43|15807.43|15889.48|15809.48|15887.43|15807.43|9
1724726980000|2024-08-27 02:49:40|15887.62|15807.62|15885.66|15805.66|15887.77|15807.77|15885.48|15805.48|10
1724726990000|2024-08-27 02:49:50|15885.65|15805.65|15884.63|15804.63|15885.65|15805.65|15884.63|15804.63|8
1724727000000|2024-08-27 02:50:00|15884.51|15804.51|15884.23|15804.23|15884.51|15804.51|15884.09|15804.09|10
1724727010000|2024-08-27 02:50:10|15884.22|15804.22|15884.95|15804.95|15884.95|15804.95|15884.22|15804.22|9
1724727020000|2024-08-27 02:50:20|15885.19|15805.19|15884.99|15804.99|15885.2|15805.2|15884.81|15804.81|9
1724727030000|2024-08-27 02:50:30|15885|15805|15885.99|15805.99|15885.99|15805.99|15885|15805|10
1724727040000|2024-08-27 02:50:40|15886.22|15806.22|15887.13|15807.13|15887.13|15807.13|15886.21|15806.21|9
1724727050000|2024-08-27 02:50:50|15887.39|15807.39|15887.98|15807.98|15888.04|15808.04|15887.39|15807.39|10
1724727060000|2024-08-27 02:51:00|15888.11|15808.11|15889.5|15809.5|15889.5|15809.5|15888.11|15808.11|10
1724727070000|2024-08-27 02:51:10|15889.38|15809.38|15888.05|15808.05|15889.78|15809.78|15888.05|15808.05|10
1724727080000|2024-08-27 02:51:20|15888.06|15808.06|15888.49|15808.49|15888.49|15808.49|15888.06|15808.06|6
1724727090000|2024-08-27 02:51:30|15888.54|15808.54|15891.14|15811.14|15891.14|15811.14|15888.54|15808.54|10
1724727100000|2024-08-27 02:51:40|15891.11|15811.11|15894.02|15814.02|15894.36|15814.36|15890.89|15810.89|10
1724727110000|2024-08-27 02:51:50|15893.94|15813.94|15893.38|15813.38|15893.94|15813.94|15893.34|15813.34|10
1724727120000|2024-08-27 02:52:00|15893.41|15813.41|15894.35|15814.35|15894.35|15814.35|15893.37|15813.37|8
1724727130000|2024-08-27 02:52:10|15894.4|15814.4|15895.96|15815.96|15895.96|15815.96|15894.4|15814.4|10
1724727140000|2024-08-27 02:52:20|15896.03|15816.03|15896.13|15816.13|15896.18|15816.18|15895.87|15815.87|8
1724727150000|2024-08-27 02:52:30|15896.2|15816.2|15896.78|15816.78|15896.78|15816.78|15896.1|15816.1|9
1724727160000|2024-08-27 02:52:40|15896.91|15816.91|15896.87|15816.87|15897.01|15817.01|15896.64|15816.64|8
1724727170000|2024-08-27 02:52:50|15897.02|15817.02|15896.65|15816.65|15897.13|15817.13|15896.65|15816.65|9
1724727180000|2024-08-27 02:53:00|15896.64|15816.64|15896.37|15816.37|15896.88|15816.88|15896.37|15816.37|9
1724727190000|2024-08-27 02:53:10|15896.36|15816.36|15896.98|15816.98|15897.5|15817.5|15896.36|15816.36|8
1724727200000|2024-08-27 02:53:20|15896.99|15816.99|15896.58|15816.58|15897|15817|15896.58|15816.58|10
1724727210000|2024-08-27 02:53:30|15896.53|15816.53|15898.38|15818.38|15898.38|15818.38|15896.52|15816.52|10
1724727220000|2024-08-27 02:53:40|15898.41|15818.41|15900.15|15820.15|15900.15|15820.15|15898.41|15818.41|9
1724727230000|2024-08-27 02:53:50|15900.23|15820.23|15902.08|15822.08|15902.08|15822.08|15900.11|15820.11|10
1724727240000|2024-08-27 02:54:00|15902.09|15822.09|15902.3|15822.3|15902.43|15822.43|15902.09|15822.09|9
1724727250000|2024-08-27 02:54:10|15902.29|15822.29|15901.99|15821.99|15902.29|15822.29|15901.84|15821.84|5
1724727260000|2024-08-27 02:54:20|15902.1|15822.1|15902.58|15822.58|15902.58|15822.58|15901.82|15821.82|8
1724727270000|2024-08-27 02:54:30|15902.03|15822.03|15901.56|15821.56|15902.03|15822.03|15900.98|15820.98|9
1724727280000|2024-08-27 02:54:40|15901.4|15821.4|15903.79|15823.79|15903.81|15823.81|15901.4|15821.4|10
1724727290000|2024-08-27 02:54:50|15903.61|15823.61|15904.22|15824.22|15904.22|15824.22|15903.56|15823.56|9
1724727300000|2024-08-27 02:55:00|15904.33|15824.33|15904.09|15824.09|15904.36|15824.36|15904.09|15824.09|5
1724727310000|2024-08-27 02:55:10|15904.06|15824.06|15904.17|15824.17|15904.17|15824.17|15903.72|15823.72|10
1724727320000|2024-08-27 02:55:20|15904.2|15824.2|15903.76|15823.76|15904.2|15824.2|15903.76|15823.76|10
1724727330000|2024-08-27 02:55:30|15903.72|15823.72|15902.84|15822.84|15903.72|15823.72|15902.84|15822.84|8
1724727340000|2024-08-27 02:55:40|15902.8|15822.8|15902.44|15822.44|15902.8|15822.8|15901.36|15821.36|10
1724727350000|2024-08-27 02:55:50|15902.75|15822.75|15902.32|15822.32|15902.81|15822.81|15902.32|15822.32|10
1724727360000|2024-08-27 02:56:00|15902.7|15822.7|15903.57|15823.57|15903.61|15823.61|15902.56|15822.56|9
1724727370000|2024-08-27 02:56:10|15903.56|15823.56|15903.78|15823.78|15903.79|15823.79|15903.47|15823.47|10
1724727380000|2024-08-27 02:56:20|15903.61|15823.61|15902.74|15822.74|15903.61|15823.61|15902.74|15822.74|10
1724727390000|2024-08-27 02:56:30|15902.69|15822.69|15902.55|15822.55|15902.69|15822.69|15902.47|15822.47|7
1724727400000|2024-08-27 02:56:40|15902.68|15822.68|15903.74|15823.74|15903.74|15823.74|15902.41|15822.41|9
1724727410000|2024-08-27 02:56:50|15903.76|15823.76|15907.14|15827.14|15907.14|15827.14|15903.76|15823.76|10
1724727420000|2024-08-27 02:57:00|15907.34|15827.34|15907.64|15827.64|15907.71|15827.71|15907.34|15827.34|8
1724727430000|2024-08-27 02:57:10|15907.73|15827.73|15908.38|15828.38|15908.38|15828.38|15907.73|15827.73|9
1724727440000|2024-08-27 02:57:20|15908.78|15828.78|15909.97|15829.97|15909.97|15829.97|15908.78|15828.78|9
1724727450000|2024-08-27 02:57:30|15909.99|15829.99|15910.1|15830.1|15910.1|15830.1|15909.99|15829.99|6
1724727460000|2024-08-27 02:57:40|15910.09|15830.09|15910.38|15830.38|15910.38|15830.38|15910.09|15830.09|8
1724727470000|2024-08-27 02:57:50|15910.4|15830.4|15910.35|15830.35|15910.55|15830.55|15910.35|15830.35|7
1724727480000|2024-08-27 02:58:00|15910.48|15830.48|15910.95|15830.95|15910.95|15830.95|15910.11|15830.11|7
1724727490000|2024-08-27 02:58:10|15910.99|15830.99|15910.39|15830.39|15911|15831|15910.32|15830.32|8
1724727500000|2024-08-27 02:58:20|15910.62|15830.62|15910.49|15830.49|15910.62|15830.62|15910.38|15830.38|10
1724727510000|2024-08-27 02:58:30|15910.43|15830.43|15910.58|15830.58|15910.58|15830.58|15910.42|15830.42|7
1724727520000|2024-08-27 02:58:40|15910.73|15830.73|15911.29|15831.29|15911.29|15831.29|15910.73|15830.73|6
1724727530000|2024-08-27 02:58:50|15911.42|15831.42|15911.83|15831.83|15911.87|15831.87|15911.41|15831.41|9
1724727540000|2024-08-27 02:59:00|15911.81|15831.81|15911.08|15831.08|15911.89|15831.89|15911.08|15831.08|9
1724727550000|2024-08-27 02:59:10|15910.69|15830.69|15910.31|15830.31|15910.69|15830.69|15910.31|15830.31|10
1724727560000|2024-08-27 02:59:20|15910.29|15830.29|15910.19|15830.19|15910.29|15830.29|15909.98|15829.98|9
1724727570000|2024-08-27 02:59:30|15910.22|15830.22|15909.79|15829.79|15910.23|15830.23|15909.79|15829.79|8
1724727580000|2024-08-27 02:59:40|15909.65|15829.65|15909.3|15829.3|15910.36|15830.36|15909.14|15829.14|10
1724727590000|2024-08-27 02:59:50|15909.29|15829.29|15906.01|15826.01|15909.29|15829.29|15905.39|15825.39|10
1724727600000|2024-08-27 03:00:00|15904.83|15824.83|15901.66|15821.66|15904.83|15824.83|15901.51|15821.51|9
1724727610000|2024-08-27 03:00:10|15901.17|15821.17|15897.97|15817.97|15901.24|15821.24|15897.97|15817.97|10
1724727620000|2024-08-27 03:00:20|15897.5|15817.5|15893.95|15813.95|15897.5|15817.5|15893.95|15813.95|9
1724727630000|2024-08-27 03:00:30|15894.2|15814.2|15891.64|15811.64|15894.2|15814.2|15891.64|15811.64|9
1724727640000|2024-08-27 03:00:40|15891.84|15811.84|15887.9|15807.9|15891.84|15811.84|15887.65|15807.65|10
1724727650000|2024-08-27 03:00:50|15887.89|15807.89|15888.72|15808.72|15888.72|15808.72|15887.71|15807.71|10
1724727660000|2024-08-27 03:01:00|15889.01|15809.01|15890.54|15810.54|15890.54|15810.54|15888.84|15808.84|10
1724727670000|2024-08-27 03:01:10|15890.76|15810.76|15892.48|15812.48|15892.48|15812.48|15890.43|15810.43|10
1724727680000|2024-08-27 03:01:20|15892.66|15812.66|15893.67|15813.67|15893.79|15813.79|15891.64|15811.64|10
1724727690000|2024-08-27 03:01:30|15892.61|15812.61|15891.5|15811.5|15893.54|15813.54|15891.5|15811.5|10
1724727700000|2024-08-27 03:01:40|15891.66|15811.66|15891.72|15811.72|15891.73|15811.73|15891.53|15811.53|9
1724727710000|2024-08-27 03:01:50|15891.73|15811.73|15889.74|15809.74|15891.73|15811.73|15889.74|15809.74|10
1724727720000|2024-08-27 03:02:00|15889.66|15809.66|15888.12|15808.12|15889.67|15809.67|15887.58|15807.58|9
1724727730000|2024-08-27 03:02:10|15888.18|15808.18|15889.77|15809.77|15889.77|15809.77|15888.18|15808.18|10
1724727740000|2024-08-27 03:02:20|15889.81|15809.81|15891.24|15811.24|15891.45|15811.45|15889.81|15809.81|10
1724727750000|2024-08-27 03:02:30|15891.92|15811.92|15892.46|15812.46|15892.47|15812.47|15891.88|15811.88|9
1724727760000|2024-08-27 03:02:40|15892.36|15812.36|15892.55|15812.55|15892.99|15812.99|15892.36|15812.36|10
1724727770000|2024-08-27 03:02:50|15893.04|15813.04|15893.26|15813.26|15893.27|15813.27|15893.01|15813.01|7
1724727780000|2024-08-27 03:03:00|15893.69|15813.69|15894.21|15814.21|15894.55|15814.55|15893.69|15813.69|8
1724727790000|2024-08-27 03:03:10|15894.14|15814.14|15888|15808|15894.14|15814.14|15888|15808|10
1724727800000|2024-08-27 03:03:20|15887.92|15807.92|15888.41|15808.41|15888.49|15808.49|15887.92|15807.92|10
1724727810000|2024-08-27 03:03:30|15888.47|15808.47|15885.43|15805.43|15888.51|15808.51|15885.43|15805.43|10
1724727820000|2024-08-27 03:03:40|15885.07|15805.07|15884.6|15804.6|15885.27|15805.27|15884.56|15804.56|9
1724727830000|2024-08-27 03:03:50|15884.58|15804.58|15880.53|15800.53|15884.58|15804.58|15880.53|15800.53|10
1724727840000|2024-08-27 03:04:00|15880.5|15800.5|15879.43|15799.43|15880.5|15800.5|15879.43|15799.43|7
1724727850000|2024-08-27 03:04:10|15879.03|15799.03|15871.66|15791.66|15879.04|15799.04|15871.66|15791.66|9
1724727860000|2024-08-27 03:04:20|15870.18|15790.18|15866.9|15786.9|15870.18|15790.18|15866.9|15786.9|10
1724727870000|2024-08-27 03:04:30|15866.86|15786.86|15868.21|15788.21|15868.21|15788.21|15866.74|15786.74|10
1724727880000|2024-08-27 03:04:40|15868.25|15788.25|15867.73|15787.73|15868.34|15788.34|15867.72|15787.72|10
1724727890000|2024-08-27 03:04:50|15867.72|15787.72|15869.97|15789.97|15869.97|15789.97|15867.72|15787.72|9
1724727900000|2024-08-27 03:05:00|15870.35|15790.35|15873.51|15793.51|15873.51|15793.51|15870.35|15790.35|10
1724727910000|2024-08-27 03:05:10|15873.62|15793.62|15873|15793|15874|15794|15872.82|15792.82|9
1724727920000|2024-08-27 03:05:20|15873.01|15793.01|15873.45|15793.45|15873.45|15793.45|15873.01|15793.01|9
1724727930000|2024-08-27 03:05:30|15873.33|15793.33|15872.93|15792.93|15873.33|15793.33|15872.91|15792.91|10
1724727940000|2024-08-27 03:05:40|15872.87|15792.87|15872.97|15792.97|15872.97|15792.97|15872.16|15792.16|9
1724727950000|2024-08-27 03:05:50|15872.94|15792.94|15874.02|15794.02|15874.02|15794.02|15872.93|15792.93|9
1724727960000|2024-08-27 03:06:00|15874.16|15794.16|15876.08|15796.08|15876.08|15796.08|15872.88|15792.88|10
1724727970000|2024-08-27 03:06:10|15876.44|15796.44|15878.34|15798.34|15878.34|15798.34|15876.44|15796.44|10
1724727980000|2024-08-27 03:06:20|15878.3|15798.3|15878.32|15798.32|15878.46|15798.46|15878.19|15798.19|7
1724727990000|2024-08-27 03:06:30|15878.41|15798.41|15878.33|15798.33|15878.41|15798.41|15878.23|15798.23|7
1724728000000|2024-08-27 03:06:40|15878.34|15798.34|15880.81|15800.81|15880.81|15800.81|15878.32|15798.32|9
1724728010000|2024-08-27 03:06:50|15882.16|15802.16|15884.04|15804.04|15884.04|15804.04|15882.16|15802.16|10
1724728020000|2024-08-27 03:07:00|15883.71|15803.71|15881.84|15801.84|15883.82|15803.82|15881.84|15801.84|10
1724728030000|2024-08-27 03:07:10|15881.5|15801.5|15881.16|15801.16|15881.5|15801.5|15881.16|15801.16|9
1724728040000|2024-08-27 03:07:20|15881.14|15801.14|15880.04|15800.04|15881.14|15801.14|15880.04|15800.04|8
1724728050000|2024-08-27 03:07:30|15880.01|15800.01|15874.28|15794.28|15880.01|15800.01|15874.28|15794.28|9
1724728060000|2024-08-27 03:07:40|15874.27|15794.27|15871.17|15791.17|15874.27|15794.27|15871.17|15791.17|9
1724728070000|2024-08-27 03:07:50|15871.03|15791.03|15870.7|15790.7|15871.03|15791.03|15870.69|15790.69|6
1724728080000|2024-08-27 03:08:00|15870.47|15790.47|15868.72|15788.72|15870.47|15790.47|15868.61|15788.61|8
1724728090000|2024-08-27 03:08:10|15868.71|15788.71|15868.43|15788.43|15868.71|15788.71|15868.42|15788.42|7
1724728100000|2024-08-27 03:08:20|15868.06|15788.06|15868.54|15788.54|15868.83|15788.83|15868.06|15788.06|9
1724728110000|2024-08-27 03:08:30|15868.89|15788.89|15869.31|15789.31|15869.57|15789.57|15868.89|15788.89|9
1724728120000|2024-08-27 03:08:40|15869.7|15789.7|15870.06|15790.06|15870.33|15790.33|15869.7|15789.7|9
1724728130000|2024-08-27 03:08:50|15869.99|15789.99|15870.93|15790.93|15870.93|15790.93|15869.86|15789.86|10
1724728140000|2024-08-27 03:09:00|15870.9|15790.9|15870.54|15790.54|15870.92|15790.92|15870.33|15790.33|8
1724728150000|2024-08-27 03:09:10|15870.55|15790.55|15870.33|15790.33|15871.25|15791.25|15870.33|15790.33|10
1724728160000|2024-08-27 03:09:20|15869.56|15789.56|15865.46|15785.46|15869.56|15789.56|15865.46|15785.46|10
1724728170000|2024-08-27 03:09:30|15865.29|15785.29|15863.97|15783.97|15865.29|15785.29|15863.97|15783.97|9
1724728180000|2024-08-27 03:09:40|15863.92|15783.92|15862.32|15782.32|15863.92|15783.92|15862.24|15782.24|10
1724728190000|2024-08-27 03:09:50|15862.1|15782.1|15861.39|15781.39|15862.1|15782.1|15861.37|15781.37|6
1724728200000|2024-08-27 03:10:00|15861.18|15781.18|15858.55|15778.55|15861.18|15781.18|15858.32|15778.32|10
1724728210000|2024-08-27 03:10:10|15858.65|15778.65|15860.22|15780.22|15860.27|15780.27|15858.65|15778.65|9
1724728220000|2024-08-27 03:10:20|15860.48|15780.48|15862.94|15782.94|15862.94|15782.94|15860.45|15780.45|10
1724728230000|2024-08-27 03:10:30|15862.77|15782.77|15861.78|15781.78|15862.77|15782.77|15861.78|15781.78|10
1724728240000|2024-08-27 03:10:40|15861.68|15781.68|15862.09|15782.09|15862.12|15782.12|15861.26|15781.26|10
1724728250000|2024-08-27 03:10:50|15862.07|15782.07|15861.89|15781.89|15862.07|15782.07|15861.42|15781.42|10
1724728260000|2024-08-27 03:11:00|15861.85|15781.85|15861.33|15781.33|15861.9|15781.9|15861.33|15781.33|10
1724728270000|2024-08-27 03:11:10|15861.12|15781.12|15860.43|15780.43|15861.12|15781.12|15860.43|15780.43|8
1724728280000|2024-08-27 03:11:20|15860.34|15780.34|15860.11|15780.11|15860.4|15780.4|15860.07|15780.07|9
1724728290000|2024-08-27 03:11:30|15859.79|15779.79|15859.64|15779.64|15860.12|15780.12|15859.64|15779.64|10
1724728300000|2024-08-27 03:11:40|15859.66|15779.66|15859.31|15779.31|15859.66|15779.66|15859.31|15779.31|6
1724728310000|2024-08-27 03:11:50|15859.32|15779.32|15858.84|15778.84|15859.32|15779.32|15858.84|15778.84|8
1724728320000|2024-08-27 03:12:00|15858.74|15778.74|15858.24|15778.24|15858.74|15778.74|15858.04|15778.04|9
1724728330000|2024-08-27 03:12:10|15856.91|15776.91|15856.54|15776.54|15857.54|15777.54|15856.54|15776.54|8
1724728340000|2024-08-27 03:12:20|15856.55|15776.55|15855.67|15775.67|15856.71|15776.71|15855.63|15775.63|10
1724728350000|2024-08-27 03:12:30|15855.63|15775.63|15854.66|15774.66|15855.63|15775.63|15854.59|15774.59|10
1724728360000|2024-08-27 03:12:40|15854.65|15774.65|15853.93|15773.93|15854.8|15774.8|15853.93|15773.93|7
1724728370000|2024-08-27 03:12:50|15854.03|15774.03|15852.38|15772.38|15854.03|15774.03|15852.38|15772.38|10
1724728380000|2024-08-27 03:13:00|15851.64|15771.64|15850.81|15770.81|15851.73|15771.73|15850.73|15770.73|10
1724728390000|2024-08-27 03:13:10|15850.6|15770.6|15850.46|15770.46|15850.66|15770.66|15849.87|15769.87|10
1724728400000|2024-08-27 03:13:20|15851.47|15771.47|15851.37|15771.37|15851.64|15771.64|15851.18|15771.18|9
1724728410000|2024-08-27 03:13:30|15851.3|15771.3|15851.75|15771.75|15851.76|15771.76|15850.87|15770.87|10
1724728420000|2024-08-27 03:13:40|15851.74|15771.74|15852.25|15772.25|15852.25|15772.25|15851.6|15771.6|8
1724728430000|2024-08-27 03:13:50|15852.27|15772.27|15853.96|15773.96|15853.96|15773.96|15852.26|15772.26|8
1724728440000|2024-08-27 03:14:00|15854.01|15774.01|15854.38|15774.38|15854.5|15774.5|15854.01|15774.01|10
1724728450000|2024-08-27 03:14:10|15854.48|15774.48|15854|15774|15854.6|15774.6|15853.73|15773.73|10
1724728460000|2024-08-27 03:14:20|15853.48|15773.48|15853.21|15773.21|15853.48|15773.48|15853.21|15773.21|8
1724728470000|2024-08-27 03:14:30|15852.75|15772.75|15852.63|15772.63|15852.75|15772.75|15852.39|15772.39|10
1724728480000|2024-08-27 03:14:40|15851.72|15771.72|15850.78|15770.78|15851.72|15771.72|15850.76|15770.76|10
1724728490000|2024-08-27 03:14:50|15850.63|15770.63|15850.5|15770.5|15850.63|15770.63|15850.4|15770.4|7
1724728500000|2024-08-27 03:15:00|15851.49|15771.49|15854.28|15774.28|15854.28|15774.28|15851.49|15771.49|10
1724728510000|2024-08-27 03:15:10|15854.3|15774.3|15853.35|15773.35|15854.48|15774.48|15853.35|15773.35|10
1724728520000|2024-08-27 03:15:20|15853.29|15773.29|15854.02|15774.02|15854.02|15774.02|15851.73|15771.73|10
1724728530000|2024-08-27 03:15:30|15854.41|15774.41|15855.2|15775.2|15855.31|15775.31|15853.76|15773.76|10
1724728540000|2024-08-27 03:15:40|15855.02|15775.02|15854.3|15774.3|15855.02|15775.02|15854.26|15774.26|8
1724728550000|2024-08-27 03:15:50|15854.28|15774.28|15854.36|15774.36|15854.59|15774.59|15854.28|15774.28|8
1724728560000|2024-08-27 03:16:00|15854.42|15774.42|15859.99|15779.99|15859.99|15779.99|15854.42|15774.42|10
1724728570000|2024-08-27 03:16:10|15859.7|15779.7|15864.69|15784.69|15864.69|15784.69|15859.7|15779.7|10
1724728580000|2024-08-27 03:16:20|15864.52|15784.52|15870.14|15790.14|15870.14|15790.14|15864.52|15784.52|10
1724728590000|2024-08-27 03:16:30|15870.24|15790.24|15869.17|15789.17|15870.48|15790.48|15869.12|15789.12|10
1724728600000|2024-08-27 03:16:40|15869.13|15789.13|15867.98|15787.98|15869.13|15789.13|15867.95|15787.95|8
1724728610000|2024-08-27 03:16:50|15867.99|15787.99|15867.4|15787.4|15868.11|15788.11|15867.4|15787.4|9
1724728620000|2024-08-27 03:17:00|15866.41|15786.41|15865.53|15785.53|15866.41|15786.41|15865.51|15785.51|10
1724728630000|2024-08-27 03:17:10|15865.51|15785.51|15867.17|15787.17|15867.17|15787.17|15865.51|15785.51|10
1724728640000|2024-08-27 03:17:20|15867.36|15787.36|15869.2|15789.2|15869.35|15789.35|15867.36|15787.36|10
1724728650000|2024-08-27 03:17:30|15868.64|15788.64|15867.95|15787.95|15868.64|15788.64|15867.95|15787.95|10
1724728660000|2024-08-27 03:17:40|15867.87|15787.87|15868.42|15788.42|15868.42|15788.42|15867.87|15787.87|10
1724728670000|2024-08-27 03:17:50|15868.43|15788.43|15868.26|15788.26|15868.43|15788.43|15868.26|15788.26|6
1724728680000|2024-08-27 03:18:00|15869.22|15789.22|15869.95|15789.95|15870.07|15790.07|15869.22|15789.22|9
1724728690000|2024-08-27 03:18:10|15869.93|15789.93|15870.96|15790.96|15871.05|15791.05|15869.93|15789.93|10
1724728700000|2024-08-27 03:18:20|15870.92|15790.92|15870.78|15790.78|15871.02|15791.02|15870.78|15790.78|10
1724728710000|2024-08-27 03:18:30|15870.76|15790.76|15870.78|15790.78|15870.78|15790.78|15870.75|15790.75|7
1724728720000|2024-08-27 03:18:40|15870.94|15790.94|15870.78|15790.78|15871.01|15791.01|15870.78|15790.78|7
1724728730000|2024-08-27 03:18:50|15870.47|15790.47|15870.73|15790.73|15871.04|15791.04|15870.47|15790.47|10
1724728740000|2024-08-27 03:19:00|15870.29|15790.29|15869.29|15789.29|15870.29|15790.29|15869.29|15789.29|10
1724728750000|2024-08-27 03:19:10|15869.28|15789.28|15869.68|15789.68|15869.68|15789.68|15869.06|15789.06|10
1724728760000|2024-08-27 03:19:20|15869.73|15789.73|15869.56|15789.56|15870.03|15790.03|15869.56|15789.56|9
1724728770000|2024-08-27 03:19:30|15869.52|15789.52|15871.17|15791.17|15871.17|15791.17|15869.52|15789.52|9
1724728780000|2024-08-27 03:19:40|15871.16|15791.16|15870.82|15790.82|15871.39|15791.39|15870.82|15790.82|9
1724728790000|2024-08-27 03:19:50|15870.94|15790.94|15871.23|15791.23|15871.23|15791.23|15870.93|15790.93|10
1724728800000|2024-08-27 03:20:00|15871|15791|15871.87|15791.87|15871.87|15791.87|15871|15791|7
1724728810000|2024-08-27 03:20:10|15871.95|15791.95|15871.6|15791.6|15871.97|15791.97|15871.59|15791.59|9
1724728820000|2024-08-27 03:20:20|15871.57|15791.57|15872.57|15792.57|15872.57|15792.57|15871.32|15791.32|9
1724728830000|2024-08-27 03:20:30|15872.7|15792.7|15872.73|15792.73|15873.6|15793.6|15871.91|15791.91|10
1724728840000|2024-08-27 03:20:40|15873.34|15793.34|15876.02|15796.02|15876.02|15796.02|15873.34|15793.34|10
1724728850000|2024-08-27 03:20:50|15876.01|15796.01|15875.54|15795.54|15876.01|15796.01|15875.54|15795.54|8
1724728860000|2024-08-27 03:21:00|15875.39|15795.39|15875.03|15795.03|15875.39|15795.39|15874.82|15794.82|10
1724728870000|2024-08-27 03:21:10|15875.01|15795.01|15872.38|15792.38|15875.01|15795.01|15872.38|15792.38|10
1724728880000|2024-08-27 03:21:20|15872.36|15792.36|15871.48|15791.48|15872.36|15792.36|15871.45|15791.45|10
1724728890000|2024-08-27 03:21:30|15871.34|15791.34|15871.02|15791.02|15871.34|15791.34|15871.02|15791.02|4
1724728900000|2024-08-27 03:21:40|15870.96|15790.96|15871.97|15791.97|15871.97|15791.97|15870.88|15790.88|10
1724728910000|2024-08-27 03:21:50|15872.03|15792.03|15872.46|15792.46|15872.46|15792.46|15871.95|15791.95|10
1724728920000|2024-08-27 03:22:00|15872.61|15792.61|15872.41|15792.41|15872.7|15792.7|15871.96|15791.96|9
1724728930000|2024-08-27 03:22:10|15872.29|15792.29|15873.68|15793.68|15873.71|15793.71|15872.29|15792.29|8
1724728940000|2024-08-27 03:22:20|15873.75|15793.75|15874.21|15794.21|15874.21|15794.21|15873.52|15793.52|10
1724728950000|2024-08-27 03:22:30|15873.98|15793.98|15871.42|15791.42|15873.98|15793.98|15871.42|15791.42|10
1724728960000|2024-08-27 03:22:40|15871.39|15791.39|15871.02|15791.02|15871.39|15791.39|15871.01|15791.01|8
1724728970000|2024-08-27 03:22:50|15871.01|15791.01|15872.56|15792.56|15872.56|15792.56|15871.01|15791.01|10
1724728980000|2024-08-27 03:23:00|15872.83|15792.83|15873.85|15793.85|15873.85|15793.85|15872.83|15792.83|8
1724728990000|2024-08-27 03:23:10|15874.35|15794.35|15877.96|15797.96|15877.96|15797.96|15874.35|15794.35|10
1724729000000|2024-08-27 03:23:20|15878.19|15798.19|15883.59|15803.59|15883.59|15803.59|15878.19|15798.19|9
1724729010000|2024-08-27 03:23:30|15884.05|15804.05|15884.34|15804.34|15884.54|15804.54|15884.05|15804.05|9
1724729020000|2024-08-27 03:23:40|15884.26|15804.26|15883.05|15803.05|15884.32|15804.32|15883.05|15803.05|9
1724729030000|2024-08-27 03:23:50|15883.01|15803.01|15881.72|15801.72|15883.01|15803.01|15881.72|15801.72|6
1724729040000|2024-08-27 03:24:00|15881.08|15801.08|15879.94|15799.94|15881.08|15801.08|15879.94|15799.94|10
1724729050000|2024-08-27 03:24:10|15879.96|15799.96|15878.62|15798.62|15879.97|15799.97|15878.62|15798.62|9
1724729060000|2024-08-27 03:24:20|15878.6|15798.6|15876.21|15796.21|15878.88|15798.88|15876.21|15796.21|10
1724729070000|2024-08-27 03:24:30|15875.84|15795.84|15876.72|15796.72|15876.72|15796.72|15875.67|15795.67|9
1724729080000|2024-08-27 03:24:40|15876.5|15796.5|15877.03|15797.03|15877.05|15797.05|15876.24|15796.24|9
1724729090000|2024-08-27 03:24:50|15877.02|15797.02|15877.46|15797.46|15877.76|15797.76|15877.02|15797.02|10
1724729100000|2024-08-27 03:25:00|15877.48|15797.48|15876.75|15796.75|15877.62|15797.62|15876.75|15796.75|10
1724729110000|2024-08-27 03:25:10|15876.89|15796.89|15877.06|15797.06|15877.12|15797.12|15876.89|15796.89|9
1724729120000|2024-08-27 03:25:20|15875.96|15795.96|15874.66|15794.66|15875.96|15795.96|15874.66|15794.66|10
1724729130000|2024-08-27 03:25:30|15874.6|15794.6|15873.67|15793.67|15874.6|15794.6|15873.67|15793.67|10
1724729140000|2024-08-27 03:25:40|15874.68|15794.68|15876.95|15796.95|15876.95|15796.95|15874.47|15794.47|10
1724729150000|2024-08-27 03:25:50|15877.37|15797.37|15881.64|15801.64|15881.64|15801.64|15877.37|15797.37|10
1724729160000|2024-08-27 03:26:00|15881.71|15801.71|15883.34|15803.34|15883.34|15803.34|15881.71|15801.71|9
1724729170000|2024-08-27 03:26:10|15884.59|15804.59|15890.28|15810.28|15890.28|15810.28|15884.59|15804.59|10
1724729180000|2024-08-27 03:26:20|15890.38|15810.38|15893|15813|15893.14|15813.14|15890.38|15810.38|10
1724729190000|2024-08-27 03:26:30|15892.94|15812.94|15893.27|15813.27|15893.43|15813.43|15892.33|15812.33|10
1724729200000|2024-08-27 03:26:40|15893.43|15813.43|15892.6|15812.6|15893.5|15813.5|15892.6|15812.6|9
1724729210000|2024-08-27 03:26:50|15891.69|15811.69|15889.2|15809.2|15891.69|15811.69|15889.2|15809.2|10
1724729220000|2024-08-27 03:27:00|15889.09|15809.09|15887.95|15807.95|15889.09|15809.09|15887.79|15807.79|10
1724729230000|2024-08-27 03:27:10|15887.76|15807.76|15889.65|15809.65|15889.65|15809.65|15887.76|15807.76|7
1724729240000|2024-08-27 03:27:20|15889.74|15809.74|15885.39|15805.39|15889.8|15809.8|15885.26|15805.26|9
1724729250000|2024-08-27 03:27:30|15885.76|15805.76|15886.54|15806.54|15886.54|15806.54|15885.76|15805.76|8
1724729260000|2024-08-27 03:27:40|15886.66|15806.66|15886.64|15806.64|15887.03|15807.03|15886.64|15806.64|10
1724729270000|2024-08-27 03:27:50|15886.83|15806.83|15888.29|15808.29|15888.29|15808.29|15886.83|15806.83|8
1724729280000|2024-08-27 03:28:00|15888.32|15808.32|15888.68|15808.68|15888.68|15808.68|15888.32|15808.32|10
1724729290000|2024-08-27 03:28:10|15888.74|15808.74|15889|15809|15889.31|15809.31|15888.74|15808.74|9
1724729300000|2024-08-27 03:28:20|15888.99|15808.99|15891.27|15811.27|15891.27|15811.27|15888.38|15808.38|9
1724729310000|2024-08-27 03:28:30|15891.26|15811.26|15892.7|15812.7|15892.7|15812.7|15891.18|15811.18|10
1724729320000|2024-08-27 03:28:40|15892.88|15812.88|15893.4|15813.4|15893.4|15813.4|15892.72|15812.72|10
1724729330000|2024-08-27 03:28:50|15893.54|15813.54|15893.02|15813.02|15893.62|15813.62|15893.02|15813.02|9
1724729340000|2024-08-27 03:29:00|15892.8|15812.8|15890.37|15810.37|15892.8|15812.8|15890.37|15810.37|10
1724729350000|2024-08-27 03:29:10|15890.72|15810.72|15889.68|15809.68|15890.72|15810.72|15889.43|15809.43|10
1724729360000|2024-08-27 03:29:20|15889.61|15809.61|15890.02|15810.02|15890.02|15810.02|15889.54|15809.54|10
1724729370000|2024-08-27 03:29:30|15890.03|15810.03|15890.6|15810.6|15890.6|15810.6|15890.03|15810.03|8
1724729380000|2024-08-27 03:29:40|15890.65|15810.65|15890.92|15810.92|15890.92|15810.92|15890.41|15810.41|10
1724729390000|2024-08-27 03:29:50|15890.95|15810.95|15890.76|15810.76|15891.05|15811.05|15890.76|15810.76|7
1724729400000|2024-08-27 03:30:00|15890.74|15810.74|15893.04|15813.04|15893.04|15813.04|15890.74|15810.74|10
1724729410000|2024-08-27 03:30:10|15893.38|15813.38|15893.66|15813.66|15893.66|15813.66|15893.38|15813.38|9
1724729420000|2024-08-27 03:30:20|15894.48|15814.48|15897.25|15817.25|15897.25|15817.25|15894.48|15814.48|10
1724729430000|2024-08-27 03:30:30|15897.43|15817.43|15896.27|15816.27|15898.15|15818.15|15896.27|15816.27|10
1724729440000|2024-08-27 03:30:40|15895.98|15815.98|15894.87|15814.87|15895.98|15815.98|15894.87|15814.87|10
1724729450000|2024-08-27 03:30:50|15894.63|15814.63|15893.72|15813.72|15894.63|15814.63|15893.72|15813.72|10
1724729460000|2024-08-27 03:31:00|15893.71|15813.71|15893.95|15813.95|15893.95|15813.95|15893.52|15813.52|9
1724729470000|2024-08-27 03:31:10|15893.97|15813.97|15892.57|15812.57|15893.97|15813.97|15892.34|15812.34|10
1724729480000|2024-08-27 03:31:20|15892.78|15812.78|15892.39|15812.39|15892.83|15812.83|15892.38|15812.38|10
1724729490000|2024-08-27 03:31:30|15892.54|15812.54|15892.48|15812.48|15892.76|15812.76|15892.48|15812.48|10
1724729500000|2024-08-27 03:31:40|15892.44|15812.44|15891.07|15811.07|15893.06|15813.06|15891.07|15811.07|10
1724729510000|2024-08-27 03:31:50|15890.85|15810.85|15892.34|15812.34|15892.75|15812.75|15890.79|15810.79|10
1724729520000|2024-08-27 03:32:00|15892.35|15812.35|15892.33|15812.33|15892.35|15812.35|15891.92|15811.92|10
1724729530000|2024-08-27 03:32:10|15892.3|15812.3|15896.32|15816.32|15896.32|15816.32|15892.3|15812.3|8
1724729540000|2024-08-27 03:32:20|15896.37|15816.37|15901.32|15821.32|15901.32|15821.32|15896.37|15816.37|9
1724729550000|2024-08-27 03:32:30|15901.7|15821.7|15903.37|15823.37|15903.39|15823.39|15901.7|15821.7|10
1724729560000|2024-08-27 03:32:40|15903.4|15823.4|15903.62|15823.62|15903.62|15823.62|15903.22|15823.22|8
1724729570000|2024-08-27 03:32:50|15903.46|15823.46|15905.3|15825.3|15905.41|15825.41|15903.43|15823.43|10
1724729580000|2024-08-27 03:33:00|15905.54|15825.54|15904.22|15824.22|15905.54|15825.54|15904.22|15824.22|10
1724729590000|2024-08-27 03:33:10|15904.32|15824.32|15905.08|15825.08|15905.08|15825.08|15904.31|15824.31|9
1724729600000|2024-08-27 03:33:20|15904.95|15824.95|15904.85|15824.85|15904.95|15824.95|15904.09|15824.09|10
1724729610000|2024-08-27 03:33:30|15905.12|15825.12|15903.77|15823.77|15905.12|15825.12|15903.77|15823.77|8
1724729620000|2024-08-27 03:33:40|15904.2|15824.2|15901.4|15821.4|15904.36|15824.36|15901.4|15821.4|10
1724729630000|2024-08-27 03:33:50|15901.42|15821.42|15901.96|15821.96|15901.96|15821.96|15901.17|15821.17|10
1724729640000|2024-08-27 03:34:00|15901.82|15821.82|15904.19|15824.19|15904.19|15824.19|15901.82|15821.82|9
1724729650000|2024-08-27 03:34:10|15903.24|15823.24|15901.99|15821.99|15903.24|15823.24|15901.55|15821.55|10
1724729660000|2024-08-27 03:34:20|15902.05|15822.05|15904.08|15824.08|15904.08|15824.08|15902.02|15822.02|8
1724729670000|2024-08-27 03:34:30|15904.22|15824.22|15904.67|15824.67|15904.67|15824.67|15904.22|15824.22|8
1724729680000|2024-08-27 03:34:40|15904.84|15824.84|15902.24|15822.24|15904.84|15824.84|15902.24|15822.24|9
1724729690000|2024-08-27 03:34:50|15901.96|15821.96|15902.58|15822.58|15902.58|15822.58|15901.8|15821.8|9
1724729700000|2024-08-27 03:35:00|15903.01|15823.01|15904.36|15824.36|15904.36|15824.36|15903.01|15823.01|10
1724729710000|2024-08-27 03:35:10|15904.42|15824.42|15905.21|15825.21|15905.21|15825.21|15904.42|15824.42|9
1724729720000|2024-08-27 03:35:20|15905.22|15825.22|15903.23|15823.23|15905.22|15825.22|15903.23|15823.23|8
1724729730000|2024-08-27 03:35:30|15902.93|15822.93|15902.89|15822.89|15902.93|15822.93|15902.66|15822.66|10
1724729740000|2024-08-27 03:35:40|15902.92|15822.92|15902.97|15822.97|15902.97|15822.97|15902.92|15822.92|6
1724729750000|2024-08-27 03:35:50|15903.13|15823.13|15906.01|15826.01|15906.01|15826.01|15903.13|15823.13|9
1724729760000|2024-08-27 03:36:00|15906.02|15826.02|15904.79|15824.79|15906.16|15826.16|15904.41|15824.41|10
1724729770000|2024-08-27 03:36:10|15904.95|15824.95|15908.77|15828.77|15908.77|15828.77|15904.95|15824.95|9
1724729780000|2024-08-27 03:36:20|15909.07|15829.07|15911.96|15831.96|15911.96|15831.96|15909.07|15829.07|10
1724729790000|2024-08-27 03:36:30|15912.19|15832.19|15912.72|15832.72|15912.97|15832.97|15912.19|15832.19|10
1724729800000|2024-08-27 03:36:40|15912.97|15832.97|15913.61|15833.61|15913.61|15833.61|15912.93|15832.93|10
1724729810000|2024-08-27 03:36:50|15913.54|15833.54|15913.62|15833.62|15913.76|15833.76|15913.5|15833.5|8
1724729820000|2024-08-27 03:37:00|15913.61|15833.61|15914.93|15834.93|15914.93|15834.93|15913.52|15833.52|10
1724729830000|2024-08-27 03:37:10|15915|15835|15917.24|15837.24|15917.24|15837.24|15915|15835|10
1724729840000|2024-08-27 03:37:20|15917.23|15837.23|15916.65|15836.65|15917.52|15837.52|15915.77|15835.77|10
1724729850000|2024-08-27 03:37:30|15916.91|15836.91|15918.51|15838.51|15918.51|15838.51|15916.54|15836.54|10
1724729860000|2024-08-27 03:37:40|15918.53|15838.53|15918.95|15838.95|15918.97|15838.97|15918.53|15838.53|10
1724729870000|2024-08-27 03:37:50|15918.99|15838.99|15920.46|15840.46|15920.46|15840.46|15918.99|15838.99|9
1724729880000|2024-08-27 03:38:00|15920.54|15840.54|15920.71|15840.71|15920.71|15840.71|15920.41|15840.41|8
1724729890000|2024-08-27 03:38:10|15920.66|15840.66|15918.25|15838.25|15920.66|15840.66|15918.25|15838.25|9
1724729900000|2024-08-27 03:38:20|15917.75|15837.75|15916.85|15836.85|15917.75|15837.75|15916.85|15836.85|9
1724729910000|2024-08-27 03:38:30|15916.61|15836.61|15916.71|15836.71|15916.79|15836.79|15916.61|15836.61|8
1724729920000|2024-08-27 03:38:40|15916.82|15836.82|15916.68|15836.68|15916.96|15836.96|15916.68|15836.68|8
1724729930000|2024-08-27 03:38:50|15917.04|15837.04|15917.33|15837.33|15918.47|15838.47|15916.85|15836.85|10
1724729940000|2024-08-27 03:39:00|15917.24|15837.24|15914.56|15834.56|15917.25|15837.25|15914.56|15834.56|10
1724729950000|2024-08-27 03:39:10|15914.41|15834.41|15914|15834|15914.41|15834.41|15914|15834|10
1724729960000|2024-08-27 03:39:20|15913.99|15833.99|15914.44|15834.44|15914.74|15834.74|15913.88|15833.88|10
1724729970000|2024-08-27 03:39:30|15914.31|15834.31|15910.21|15830.21|15914.38|15834.38|15910.21|15830.21|10
1724729980000|2024-08-27 03:39:40|15910.15|15830.15|15909.51|15829.51|15910.15|15830.15|15909.08|15829.08|10
1724729990000|2024-08-27 03:39:50|15909.58|15829.58|15909.82|15829.82|15909.85|15829.85|15909.58|15829.58|8
1724730000000|2024-08-27 03:40:00|15909.79|15829.79|15908.83|15828.83|15909.79|15829.79|15908.83|15828.83|8
1724730010000|2024-08-27 03:40:10|15908.72|15828.72|15908.4|15828.4|15908.72|15828.72|15908.13|15828.13|10
1724730020000|2024-08-27 03:40:20|15908.55|15828.55|15909.14|15829.14|15909.14|15829.14|15908.55|15828.55|10
1724730030000|2024-08-27 03:40:30|15909.2|15829.2|15910.43|15830.43|15910.51|15830.51|15908.77|15828.77|10
1724730040000|2024-08-27 03:40:40|15910.7|15830.7|15911.02|15831.02|15911.03|15831.03|15910.7|15830.7|9
1724730050000|2024-08-27 03:40:50|15911.03|15831.03|15911.32|15831.32|15911.32|15831.32|15910.91|15830.91|8
1724730060000|2024-08-27 03:41:00|15911.34|15831.34|15912.4|15832.4|15912.4|15832.4|15911.34|15831.34|10
1724730070000|2024-08-27 03:41:10|15912.48|15832.48|15913.26|15833.26|15913.26|15833.26|15912.48|15832.48|10
1724730080000|2024-08-27 03:41:20|15913.36|15833.36|15914.15|15834.15|15914.46|15834.46|15913.36|15833.36|10
1724730090000|2024-08-27 03:41:30|15913.91|15833.91|15914.06|15834.06|15914.12|15834.12|15913.91|15833.91|9
1724730100000|2024-08-27 03:41:40|15914.08|15834.08|15913.65|15833.65|15914.09|15834.09|15913.62|15833.62|10
1724730110000|2024-08-27 03:41:50|15913.64|15833.64|15912.97|15832.97|15913.64|15833.64|15912.97|15832.97|9
1724730120000|2024-08-27 03:42:00|15912.99|15832.99|15913.27|15833.27|15913.28|15833.28|15912.98|15832.98|5
1724730130000|2024-08-27 03:42:10|15913.15|15833.15|15912.93|15832.93|15913.64|15833.64|15912.93|15832.93|6
1724730140000|2024-08-27 03:42:20|15912.88|15832.88|15912.44|15832.44|15912.88|15832.88|15911.89|15831.89|10
1724730150000|2024-08-27 03:42:30|15911.78|15831.78|15912.11|15832.11|15912.19|15832.19|15911.65|15831.65|10
1724730160000|2024-08-27 03:42:40|15912.16|15832.16|15911.43|15831.43|15912.33|15832.33|15911.43|15831.43|10
1724730170000|2024-08-27 03:42:50|15911.42|15831.42|15911.43|15831.43|15913.03|15833.03|15910.97|15830.97|10
1724730180000|2024-08-27 03:43:00|15911.58|15831.58|15911.58|15831.58|15911.84|15831.84|15911.51|15831.51|10
1724730190000|2024-08-27 03:43:10|15911.86|15831.86|15913.6|15833.6|15913.6|15833.6|15911.86|15831.86|9
1724730200000|2024-08-27 03:43:20|15912.83|15832.83|15911.9|15831.9|15912.83|15832.83|15911.87|15831.87|8
1724730210000|2024-08-27 03:43:30|15911.92|15831.92|15912.22|15832.22|15912.22|15832.22|15911.92|15831.92|10
1724730220000|2024-08-27 03:43:40|15912.24|15832.24|15911.19|15831.19|15912.45|15832.45|15911.19|15831.19|10
1724730230000|2024-08-27 03:43:50|15911.47|15831.47|15912.21|15832.21|15912.28|15832.28|15911.47|15831.47|9
1724730240000|2024-08-27 03:44:00|15911.77|15831.77|15913.59|15833.59|15913.59|15833.59|15911.77|15831.77|10
1724730250000|2024-08-27 03:44:10|15913.6|15833.6|15913.45|15833.45|15913.61|15833.61|15913.45|15833.45|8
1724730260000|2024-08-27 03:44:20|15913.12|15833.12|15912.93|15832.93|15913.12|15833.12|15912.93|15832.93|10
1724730270000|2024-08-27 03:44:30|15913.2|15833.2|15911.88|15831.88|15913.21|15833.21|15911.88|15831.88|6
1724730280000|2024-08-27 03:44:40|15912.26|15832.26|15911.89|15831.89|15912.41|15832.41|15911.85|15831.85|10
1724730290000|2024-08-27 03:44:50|15911.88|15831.88|15911.88|15831.88|15911.88|15831.88|15911.56|15831.56|10
1724730300000|2024-08-27 03:45:00|15912.12|15832.12|15912.95|15832.95|15912.95|15832.95|15912.02|15832.02|9
1724730310000|2024-08-27 03:45:10|15913.04|15833.04|15914.21|15834.21|15914.21|15834.21|15913.04|15833.04|10
1724730320000|2024-08-27 03:45:20|15914.16|15834.16|15914.3|15834.3|15914.3|15834.3|15913.73|15833.73|9
1724730330000|2024-08-27 03:45:30|15914.36|15834.36|15914.43|15834.43|15914.43|15834.43|15914.34|15834.34|7
1724730340000|2024-08-27 03:45:40|15914.48|15834.48|15915.06|15835.06|15915.43|15835.43|15914.4|15834.4|10
1724730350000|2024-08-27 03:45:50|15914.99|15834.99|15915.91|15835.91|15915.91|15835.91|15914.97|15834.97|9
1724730360000|2024-08-27 03:46:00|15917.81|15837.81|15918.62|15838.62|15918.94|15838.94|15917.71|15837.71|10
1724730370000|2024-08-27 03:46:10|15918.75|15838.75|15920.56|15840.56|15920.64|15840.64|15918.75|15838.75|10
1724730380000|2024-08-27 03:46:20|15921.26|15841.26|15919.54|15839.54|15921.67|15841.67|15919.54|15839.54|7
1724730390000|2024-08-27 03:46:30|15919.38|15839.38|15919.85|15839.85|15919.92|15839.92|15919.29|15839.29|10
1724730400000|2024-08-27 03:46:40|15919.82|15839.82|15920.42|15840.42|15920.42|15840.42|15919.82|15839.82|10
1724730410000|2024-08-27 03:46:50|15920.43|15840.43|15920.23|15840.23|15920.61|15840.61|15920.23|15840.23|6
1724730420000|2024-08-27 03:47:00|15920.2|15840.2|15921.13|15841.13|15921.85|15841.85|15920.2|15840.2|9
1724730430000|2024-08-27 03:47:10|15921.06|15841.06|15920.45|15840.45|15921.15|15841.15|15920.45|15840.45|9
1724730440000|2024-08-27 03:47:20|15920.44|15840.44|15917.98|15837.98|15920.44|15840.44|15917.98|15837.98|10
1724730450000|2024-08-27 03:47:30|15918|15838|15916.63|15836.63|15918|15838|15916.63|15836.63|7
1724730460000|2024-08-27 03:47:40|15916.58|15836.58|15916.31|15836.31|15916.58|15836.58|15916.16|15836.16|10
1724730470000|2024-08-27 03:47:50|15916.32|15836.32|15916.4|15836.4|15916.41|15836.41|15916.32|15836.32|5
1724730480000|2024-08-27 03:48:00|15917.36|15837.36|15918.21|15838.21|15918.24|15838.24|15917.36|15837.36|8
1724730490000|2024-08-27 03:48:10|15918.27|15838.27|15917.55|15837.55|15918.32|15838.32|15917.48|15837.48|10
1724730500000|2024-08-27 03:48:20|15917.41|15837.41|15915.69|15835.69|15917.41|15837.41|15915.64|15835.64|10
1724730510000|2024-08-27 03:48:30|15915.67|15835.67|15915.37|15835.37|15915.67|15835.67|15915.34|15835.34|5
1724730520000|2024-08-27 03:48:40|15915.39|15835.39|15914.71|15834.71|15915.39|15835.39|15914.71|15834.71|8
1724730530000|2024-08-27 03:48:50|15914.68|15834.68|15914.71|15834.71|15914.71|15834.71|15914.63|15834.63|8
1724730540000|2024-08-27 03:49:00|15914.74|15834.74|15913.18|15833.18|15915.01|15835.01|15913.18|15833.18|10
1724730550000|2024-08-27 03:49:10|15913.16|15833.16|15914.29|15834.29|15914.29|15834.29|15913.16|15833.16|10
1724730560000|2024-08-27 03:49:20|15914.26|15834.26|15914.19|15834.19|15914.26|15834.26|15913.8|15833.8|10
1724730570000|2024-08-27 03:49:30|15914.29|15834.29|15914.14|15834.14|15914.4|15834.4|15914.14|15834.14|7
1724730580000|2024-08-27 03:49:40|15914.33|15834.33|15914.37|15834.37|15914.37|15834.37|15914.1|15834.1|9
1724730590000|2024-08-27 03:49:50|15914.39|15834.39|15915.91|15835.91|15915.91|15835.91|15914.39|15834.39|8
1724730600000|2024-08-27 03:50:00|15915.98|15835.98|15916.14|15836.14|15916.37|15836.37|15915.98|15835.98|10
1724730610000|2024-08-27 03:50:10|15916.11|15836.11|15915.37|15835.37|15916.18|15836.18|15915.33|15835.33|10
1724730620000|2024-08-27 03:50:20|15915.24|15835.24|15914.41|15834.41|15915.35|15835.35|15914.41|15834.41|8
1724730630000|2024-08-27 03:50:30|15914.38|15834.38|15916.1|15836.1|15916.1|15836.1|15914.07|15834.07|10
1724730640000|2024-08-27 03:50:40|15916.34|15836.34|15916.56|15836.56|15916.56|15836.56|15916.34|15836.34|7
1724730650000|2024-08-27 03:50:50|15916.9|15836.9|15917.9|15837.9|15917.91|15837.91|15916.9|15836.9|9
1724730660000|2024-08-27 03:51:00|15917.92|15837.92|15916.29|15836.29|15917.92|15837.92|15916.29|15836.29|10
1724730670000|2024-08-27 03:51:10|15915.81|15835.81|15916.63|15836.63|15916.63|15836.63|15915.81|15835.81|10
1724730680000|2024-08-27 03:51:20|15916.59|15836.59|15916.16|15836.16|15916.64|15836.64|15916.16|15836.16|10
1724730690000|2024-08-27 03:51:30|15916.45|15836.45|15916.62|15836.62|15916.76|15836.76|15916.45|15836.45|7
1724730700000|2024-08-27 03:51:40|15916.6|15836.6|15916.38|15836.38|15918.13|15838.13|15916.34|15836.34|10
1724730710000|2024-08-27 03:51:50|15916.37|15836.37|15917.17|15837.17|15917.17|15837.17|15916.37|15836.37|9
1724730720000|2024-08-27 03:52:00|15917.18|15837.18|15919.36|15839.36|15919.36|15839.36|15917.18|15837.18|10
1724730730000|2024-08-27 03:52:10|15919.5|15839.5|15920.46|15840.46|15920.46|15840.46|15919.44|15839.44|9
1724730740000|2024-08-27 03:52:20|15920.79|15840.79|15923.62|15843.62|15923.64|15843.64|15920.79|15840.79|10
1724730750000|2024-08-27 03:52:30|15924.74|15844.74|15924.68|15844.68|15924.74|15844.74|15924.33|15844.33|8
1724730760000|2024-08-27 03:52:40|15924.56|15844.56|15924.3|15844.3|15924.56|15844.56|15924.24|15844.24|8
1724730770000|2024-08-27 03:52:50|15924.33|15844.33|15922.85|15842.85|15924.33|15844.33|15922.85|15842.85|10
1724730780000|2024-08-27 03:53:00|15922.8|15842.8|15924.61|15844.61|15924.72|15844.72|15922.79|15842.79|10
1724730790000|2024-08-27 03:53:10|15924.73|15844.73|15922.18|15842.18|15924.95|15844.95|15922.18|15842.18|9
1724730800000|2024-08-27 03:53:20|15922.12|15842.12|15922.29|15842.29|15922.38|15842.38|15922.09|15842.09|10
1724730810000|2024-08-27 03:53:30|15922.42|15842.42|15922.53|15842.53|15922.53|15842.53|15922.14|15842.14|9
1724730820000|2024-08-27 03:53:40|15922.47|15842.47|15923.67|15843.67|15923.73|15843.73|15922.47|15842.47|10
1724730830000|2024-08-27 03:53:50|15923.68|15843.68|15923.32|15843.32|15923.71|15843.71|15923.32|15843.32|9
1724730840000|2024-08-27 03:54:00|15923.36|15843.36|15923.45|15843.45|15923.45|15843.45|15923.36|15843.36|9
1724730850000|2024-08-27 03:54:10|15923.46|15843.46|15924.7|15844.7|15924.7|15844.7|15923.41|15843.41|9
1724730860000|2024-08-27 03:54:20|15925.41|15845.41|15926.44|15846.44|15926.55|15846.55|15925.41|15845.41|10
1724730870000|2024-08-27 03:54:30|15926.35|15846.35|15925.32|15845.32|15926.56|15846.56|15925.3|15845.3|10
1724730880000|2024-08-27 03:54:40|15925.3|15845.3|15925.44|15845.44|15925.44|15845.44|15925.09|15845.09|10
1724730890000|2024-08-27 03:54:50|15925.34|15845.34|15925.4|15845.4|15925.4|15845.4|15925.34|15845.34|8
1724730900000|2024-08-27 03:55:00|15925.46|15845.46|15925.47|15845.47|15925.54|15845.54|15925.32|15845.32|8
1724730910000|2024-08-27 03:55:10|15925.58|15845.58|15926.29|15846.29|15926.29|15846.29|15925.58|15845.58|10
1724730920000|2024-08-27 03:55:20|15926.31|15846.31|15926.98|15846.98|15927.2|15847.2|15926.31|15846.31|9
1724730930000|2024-08-27 03:55:30|15927.06|15847.06|15927.15|15847.15|15927.29|15847.29|15927.02|15847.02|9
1724730940000|2024-08-27 03:55:40|15927.11|15847.11|15927.04|15847.04|15927.11|15847.11|15927.03|15847.03|7
1724730950000|2024-08-27 03:55:50|15927.06|15847.06|15928.03|15848.03|15928.03|15848.03|15927.05|15847.05|10
1724730960000|2024-08-27 03:56:00|15928.08|15848.08|15928.09|15848.09|15928.17|15848.17|15927.98|15847.98|8
1724730970000|2024-08-27 03:56:10|15928.1|15848.1|15928.48|15848.48|15928.48|15848.48|15927.9|15847.9|10
1724730980000|2024-08-27 03:56:20|15928.43|15848.43|15927.02|15847.02|15928.87|15848.87|15926.84|15846.84|9
1724730990000|2024-08-27 03:56:30|15927.07|15847.07|15929.5|15849.5|15929.62|15849.62|15927.07|15847.07|9
1724731000000|2024-08-27 03:56:40|15929.6|15849.6|15929.96|15849.96|15930.11|15850.11|15929.56|15849.56|10
1724731010000|2024-08-27 03:56:50|15929.66|15849.66|15929.16|15849.16|15929.66|15849.66|15929.08|15849.08|9
1724731020000|2024-08-27 03:57:00|15929.17|15849.17|15929.3|15849.3|15929.32|15849.32|15929.16|15849.16|8
1724731030000|2024-08-27 03:57:10|15929.61|15849.61|15929.88|15849.88|15929.88|15849.88|15929.6|15849.6|9
1724731040000|2024-08-27 03:57:20|15929.77|15849.77|15930.31|15850.31|15930.35|15850.35|15929.77|15849.77|10
1724731050000|2024-08-27 03:57:30|15930.39|15850.39|15930.2|15850.2|15930.39|15850.39|15930.2|15850.2|6
1724731060000|2024-08-27 03:57:40|15930.19|15850.19|15933.62|15853.62|15933.62|15853.62|15930.19|15850.19|7
1724731070000|2024-08-27 03:57:50|15933.94|15853.94|15932.51|15852.51|15934.14|15854.14|15932.51|15852.51|10
1724731080000|2024-08-27 03:58:00|15932.46|15852.46|15931.46|15851.46|15932.46|15852.46|15931.42|15851.42|10
1724731090000|2024-08-27 03:58:10|15931.37|15851.37|15930.14|15850.14|15931.47|15851.47|15930.14|15850.14|9
1724731100000|2024-08-27 03:58:20|15930.12|15850.12|15928.98|15848.98|15930.14|15850.14|15928.98|15848.98|8
1724731110000|2024-08-27 03:58:30|15928.43|15848.43|15929.74|15849.74|15929.74|15849.74|15928.03|15848.03|9
1724731120000|2024-08-27 03:58:40|15929.75|15849.75|15930.29|15850.29|15930.29|15850.29|15929.72|15849.72|5
1724731130000|2024-08-27 03:58:50|15930.33|15850.33|15930.36|15850.36|15930.36|15850.36|15930.22|15850.22|7
1724731140000|2024-08-27 03:59:00|15930.35|15850.35|15930.27|15850.27|15930.58|15850.58|15930.27|15850.27|10
1724731150000|2024-08-27 03:59:10|15930.25|15850.25|15929.79|15849.79|15930.52|15850.52|15929.79|15849.79|9
1724731160000|2024-08-27 03:59:20|15929.78|15849.78|15929.88|15849.88|15929.96|15849.96|15929.76|15849.76|10
1724731170000|2024-08-27 03:59:30|15929.86|15849.86|15930.21|15850.21|15930.35|15850.35|15929.86|15849.86|10
1724731180000|2024-08-27 03:59:40|15930.28|15850.28|15930.47|15850.47|15930.58|15850.58|15930.26|15850.26|10
1724731190000|2024-08-27 03:59:50|15930.56|15850.56|15930.69|15850.69|15930.74|15850.74|15930.48|15850.48|9
1724731200000|2024-08-27 04:00:00|15929.53|15849.53|15931.13|15851.13|15931.13|15851.13|15929.53|15849.53|10
1724731210000|2024-08-27 04:00:10|15930.82|15850.82|15928.38|15848.38|15930.82|15850.82|15928.15|15848.15|10
1724731220000|2024-08-27 04:00:20|15928.22|15848.22|15928.38|15848.38|15928.39|15848.39|15928.19|15848.19|9
1724731230000|2024-08-27 04:00:30|15928.87|15848.87|15928.42|15848.42|15929.44|15849.44|15928.19|15848.19|8
1724731240000|2024-08-27 04:00:40|15928.18|15848.18|15927.45|15847.45|15928.18|15848.18|15927.45|15847.45|9
1724731250000|2024-08-27 04:00:50|15927.49|15847.49|15928.11|15848.11|15928.2|15848.2|15927.49|15847.49|10
1724731260000|2024-08-27 04:01:00|15928.43|15848.43|15929.16|15849.16|15929.18|15849.18|15928.43|15848.43|9
1724731270000|2024-08-27 04:01:10|15929.05|15849.05|15929.38|15849.38|15929.38|15849.38|15928.64|15848.64|10
1724731280000|2024-08-27 04:01:20|15929.59|15849.59|15932.79|15852.79|15932.79|15852.79|15929.59|15849.59|10
1724731290000|2024-08-27 04:01:30|15932.98|15852.98|15934.11|15854.11|15934.11|15854.11|15932.98|15852.98|10
1724731300000|2024-08-27 04:01:40|15934.34|15854.34|15934.93|15854.93|15934.93|15854.93|15934.34|15854.34|7
1724731310000|2024-08-27 04:01:50|15934.96|15854.96|15935.13|15855.13|15935.13|15855.13|15934.95|15854.95|5
1724731320000|2024-08-27 04:02:00|15935.17|15855.17|15930.49|15850.49|15935.17|15855.17|15930.49|15850.49|9
1724731330000|2024-08-27 04:02:10|15930.44|15850.44|15929.05|15849.05|15930.44|15850.44|15928.78|15848.78|9
1724731340000|2024-08-27 04:02:20|15929.16|15849.16|15926.93|15846.93|15929.29|15849.29|15926.93|15846.93|10
1724731350000|2024-08-27 04:02:30|15926.85|15846.85|15925.72|15845.72|15926.85|15846.85|15925.72|15845.72|10
1724731360000|2024-08-27 04:02:40|15925.69|15845.69|15925.58|15845.58|15925.69|15845.69|15925.4|15845.4|10
1724731370000|2024-08-27 04:02:50|15925.46|15845.46|15923.15|15843.15|15925.46|15845.46|15923.15|15843.15|10
1724731380000|2024-08-27 04:03:00|15923.01|15843.01|15922.96|15842.96|15923.15|15843.15|15922.88|15842.88|9
1724731390000|2024-08-27 04:03:10|15922.75|15842.75|15919.94|15839.94|15922.75|15842.75|15919.94|15839.94|10
1724731400000|2024-08-27 04:03:20|15920|15840|15919.58|15839.58|15920|15840|15919.58|15839.58|10
1724731410000|2024-08-27 04:03:30|15919.59|15839.59|15919.38|15839.38|15919.59|15839.59|15919.35|15839.35|7
1724731420000|2024-08-27 04:03:40|15919.4|15839.4|15919.95|15839.95|15919.95|15839.95|15919.38|15839.38|9
1724731430000|2024-08-27 04:03:50|15919.96|15839.96|15921.17|15841.17|15921.17|15841.17|15919.96|15839.96|9
1724731440000|2024-08-27 04:04:00|15921.47|15841.47|15923.22|15843.22|15923.22|15843.22|15921.47|15841.47|10
1724731450000|2024-08-27 04:04:10|15923.58|15843.58|15923.59|15843.59|15923.59|15843.59|15923.57|15843.57|7
1724731460000|2024-08-27 04:04:20|15923.93|15843.93|15924.98|15844.98|15924.98|15844.98|15923.93|15843.93|10
1724731470000|2024-08-27 04:04:30|15924.79|15844.79|15924.19|15844.19|15924.79|15844.79|15924.19|15844.19|9
1724731480000|2024-08-27 04:04:40|15924.17|15844.17|15925.55|15845.55|15925.55|15845.55|15924.13|15844.13|9
1724731490000|2024-08-27 04:04:50|15926.02|15846.02|15926.52|15846.52|15926.54|15846.54|15926.02|15846.02|7
1724731500000|2024-08-27 04:05:00|15925.57|15845.57|15921.24|15841.24|15925.57|15845.57|15921.24|15841.24|9
1724731510000|2024-08-27 04:05:10|15921|15841|15919.83|15839.83|15921|15841|15919.83|15839.83|10
1724731520000|2024-08-27 04:05:20|15919.77|15839.77|15918.94|15838.94|15919.77|15839.77|15918.94|15838.94|9
1724731530000|2024-08-27 04:05:30|15918.86|15838.86|15917.88|15837.88|15918.86|15838.86|15917.88|15837.88|10
1724731540000|2024-08-27 04:05:40|15917.79|15837.79|15917.78|15837.78|15917.79|15837.79|15917.53|15837.53|9
1724731550000|2024-08-27 04:05:50|15917.8|15837.8|15918.84|15838.84|15918.84|15838.84|15917.01|15837.01|9
1724731560000|2024-08-27 04:06:00|15918.93|15838.93|15918.54|15838.54|15919.04|15839.04|15918.34|15838.34|10
1724731570000|2024-08-27 04:06:10|15918.6|15838.6|15919.45|15839.45|15919.45|15839.45|15918.6|15838.6|10
1724731580000|2024-08-27 04:06:20|15919.3|15839.3|15918.34|15838.34|15919.3|15839.3|15918.34|15838.34|10
1724731590000|2024-08-27 04:06:30|15918.1|15838.1|15917.96|15837.96|15918.1|15838.1|15917.89|15837.89|9
1724731600000|2024-08-27 04:06:40|15918.11|15838.11|15917.86|15837.86|15918.3|15838.3|15917.86|15837.86|9
1724731610000|2024-08-27 04:06:50|15917.78|15837.78|15921.5|15841.5|15921.5|15841.5|15917.64|15837.64|8
1724731620000|2024-08-27 04:07:00|15921.62|15841.62|15923.91|15843.91|15924.05|15844.05|15921.62|15841.62|10
1724731630000|2024-08-27 04:07:10|15923.84|15843.84|15924.42|15844.42|15924.42|15844.42|15923.79|15843.79|10
1724731640000|2024-08-27 04:07:20|15923.94|15843.94|15925.16|15845.16|15925.16|15845.16|15923.11|15843.11|10
1724731650000|2024-08-27 04:07:30|15925.19|15845.19|15925.01|15845.01|15925.19|15845.19|15924.64|15844.64|10
1724731660000|2024-08-27 04:07:40|15925.33|15845.33|15924.17|15844.17|15925.33|15845.33|15924.11|15844.11|9
1724731670000|2024-08-27 04:07:50|15924.21|15844.21|15926.55|15846.55|15926.55|15846.55|15924.21|15844.21|10
1724731680000|2024-08-27 04:08:00|15926.8|15846.8|15925.6|15845.6|15926.8|15846.8|15925.02|15845.02|10
1724731690000|2024-08-27 04:08:10|15925.59|15845.59|15924.74|15844.74|15925.59|15845.59|15924.74|15844.74|8
1724731700000|2024-08-27 04:08:20|15925.21|15845.21|15925.64|15845.64|15926.42|15846.42|15925.11|15845.11|10
1724731710000|2024-08-27 04:08:30|15925.49|15845.49|15926.3|15846.3|15926.43|15846.43|15925.49|15845.49|9
1724731720000|2024-08-27 04:08:40|15927.11|15847.11|15928.2|15848.2|15928.2|15848.2|15926.88|15846.88|9
1724731730000|2024-08-27 04:08:50|15928.29|15848.29|15928.53|15848.53|15928.53|15848.53|15927.81|15847.81|10
1724731740000|2024-08-27 04:09:00|15928.21|15848.21|15928.88|15848.88|15928.88|15848.88|15928.01|15848.01|10
1724731750000|2024-08-27 04:09:10|15928.66|15848.66|15930.23|15850.23|15930.23|15850.23|15928.58|15848.58|10
1724731760000|2024-08-27 04:09:20|15929.91|15849.91|15931.65|15851.65|15931.65|15851.65|15929.87|15849.87|9
1724731770000|2024-08-27 04:09:30|15931.79|15851.79|15931.63|15851.63|15932.44|15852.44|15931.63|15851.63|10
1724731780000|2024-08-27 04:09:40|15931.69|15851.69|15929.32|15849.32|15931.69|15851.69|15929.32|15849.32|9
1724731790000|2024-08-27 04:09:50|15929.16|15849.16|15930.13|15850.13|15930.13|15850.13|15928.89|15848.89|9
1724731800000|2024-08-27 04:10:00|15930.51|15850.51|15930.34|15850.34|15930.84|15850.84|15930.34|15850.34|10
1724731810000|2024-08-27 04:10:10|15930.32|15850.32|15930.12|15850.12|15930.35|15850.35|15928.63|15848.63|10
1724731820000|2024-08-27 04:10:20|15929.66|15849.66|15930.06|15850.06|15930.06|15850.06|15929.57|15849.57|10
1724731830000|2024-08-27 04:10:30|15929.98|15849.98|15931.5|15851.5|15931.5|15851.5|15929.7|15849.7|10
1724731840000|2024-08-27 04:10:40|15931.35|15851.35|15932.8|15852.8|15932.8|15852.8|15931.35|15851.35|9
1724731850000|2024-08-27 04:10:50|15932.91|15852.91|15933.53|15853.53|15933.53|15853.53|15932.88|15852.88|9
1724731860000|2024-08-27 04:11:00|15933.86|15853.86|15934.81|15854.81|15934.81|15854.81|15932.91|15852.91|10
1724731870000|2024-08-27 04:11:10|15935.1|15855.1|15935.83|15855.83|15935.9|15855.9|15935.1|15855.1|9
1724731880000|2024-08-27 04:11:20|15935.77|15855.77|15936.67|15856.67|15936.67|15856.67|15935.77|15855.77|9
1724731890000|2024-08-27 04:11:30|15936.77|15856.77|15938.75|15858.75|15938.75|15858.75|15936.77|15856.77|10
1724731900000|2024-08-27 04:11:40|15938.83|15858.83|15939.74|15859.74|15941.06|15861.06|15938.83|15858.83|10
1724731910000|2024-08-27 04:11:50|15939.76|15859.76|15941.43|15861.43|15941.43|15861.43|15939.68|15859.68|10
1724731920000|2024-08-27 04:12:00|15941.45|15861.45|15941.48|15861.48|15941.8|15861.8|15941.45|15861.45|9
1724731930000|2024-08-27 04:12:10|15941.64|15861.64|15940.95|15860.95|15941.87|15861.87|15940.95|15860.95|8
1724731940000|2024-08-27 04:12:20|15940.96|15860.96|15940.75|15860.75|15940.96|15860.96|15940.59|15860.59|9
1724731950000|2024-08-27 04:12:30|15940.73|15860.73|15941.32|15861.32|15941.34|15861.34|15940.73|15860.73|9
1724731960000|2024-08-27 04:12:40|15941.24|15861.24|15941.16|15861.16|15941.26|15861.26|15941.1|15861.1|9
1724731970000|2024-08-27 04:12:50|15940.46|15860.46|15940.2|15860.2|15940.5|15860.5|15939.29|15859.29|10
1724731980000|2024-08-27 04:13:00|15940.21|15860.21|15940.79|15860.79|15940.92|15860.92|15940.21|15860.21|9
1724731990000|2024-08-27 04:13:10|15940.6|15860.6|15941.44|15861.44|15941.44|15861.44|15940.44|15860.44|10
1724732000000|2024-08-27 04:13:20|15941.63|15861.63|15939.6|15859.6|15941.63|15861.63|15939.6|15859.6|9
1724732010000|2024-08-27 04:13:30|15939.56|15859.56|15939.55|15859.55|15939.74|15859.74|15939.54|15859.54|8
1724732020000|2024-08-27 04:13:40|15939.33|15859.33|15938.05|15858.05|15939.41|15859.41|15937.85|15857.85|10
1724732030000|2024-08-27 04:13:50|15937.67|15857.67|15937.77|15857.77|15937.77|15857.77|15937.38|15857.38|10
1724732040000|2024-08-27 04:14:00|15937.76|15857.76|15937.82|15857.82|15937.82|15857.82|15937.57|15857.57|9
1724732050000|2024-08-27 04:14:10|15937.79|15857.79|15935.76|15855.76|15937.79|15857.79|15935.76|15855.76|10
1724732060000|2024-08-27 04:14:20|15935.61|15855.61|15935.08|15855.08|15935.61|15855.61|15935.08|15855.08|8
1724732070000|2024-08-27 04:14:30|15934.88|15854.88|15933.19|15853.19|15935.06|15855.06|15933.12|15853.12|9
1724732080000|2024-08-27 04:14:40|15933.52|15853.52|15933.4|15853.4|15933.66|15853.66|15933.36|15853.36|8
1724732090000|2024-08-27 04:14:50|15933.27|15853.27|15931.51|15851.51|15933.44|15853.44|15931.51|15851.51|9
1724732100000|2024-08-27 04:15:00|15931.19|15851.19|15929.32|15849.32|15931.19|15851.19|15929.32|15849.32|9
1724732110000|2024-08-27 04:15:10|15929.09|15849.09|15930|15850|15930.23|15850.23|15929.09|15849.09|8
1724732120000|2024-08-27 04:15:20|15929.94|15849.94|15929.81|15849.81|15930.21|15850.21|15929.78|15849.78|10
1724732130000|2024-08-27 04:15:30|15929.83|15849.83|15928.38|15848.38|15929.84|15849.84|15928.37|15848.37|7
1724732140000|2024-08-27 04:15:40|15928.39|15848.39|15927.69|15847.69|15928.39|15848.39|15927.69|15847.69|7
1724732150000|2024-08-27 04:15:50|15927.85|15847.85|15928.32|15848.32|15928.33|15848.33|15927.85|15847.85|9
1724732160000|2024-08-27 04:16:00|15928.34|15848.34|15928.91|15848.91|15928.91|15848.91|15927.78|15847.78|9
1724732170000|2024-08-27 04:16:10|15929.06|15849.06|15929.12|15849.12|15929.17|15849.17|15928.32|15848.32|10
1724732180000|2024-08-27 04:16:20|15929.15|15849.15|15928.31|15848.31|15929.9|15849.9|15928.31|15848.31|8
1724732190000|2024-08-27 04:16:30|15927.94|15847.94|15926.8|15846.8|15927.94|15847.94|15926.8|15846.8|10
1724732200000|2024-08-27 04:16:40|15926.79|15846.79|15926.48|15846.48|15926.79|15846.79|15926.32|15846.32|9
1724732210000|2024-08-27 04:16:50|15926.65|15846.65|15926.59|15846.59|15926.66|15846.66|15926.59|15846.59|5
1724732220000|2024-08-27 04:17:00|15926.57|15846.57|15926.34|15846.34|15926.58|15846.58|15926.34|15846.34|8
1724732230000|2024-08-27 04:17:10|15926.31|15846.31|15927.75|15847.75|15927.75|15847.75|15926.31|15846.31|10
1724732240000|2024-08-27 04:17:20|15928.47|15848.47|15929.66|15849.66|15929.66|15849.66|15928.47|15848.47|9
1724732250000|2024-08-27 04:17:30|15929.71|15849.71|15929.76|15849.76|15929.76|15849.76|15929.71|15849.71|4
1724732260000|2024-08-27 04:17:40|15929.94|15849.94|15929.93|15849.93|15929.94|15849.94|15929.91|15849.91|7
1724732270000|2024-08-27 04:17:50|15929.67|15849.67|15929.18|15849.18|15929.67|15849.67|15929.18|15849.18|8
1724732280000|2024-08-27 04:18:00|15929.12|15849.12|15929.05|15849.05|15929.24|15849.24|15929.05|15849.05|8
1724732290000|2024-08-27 04:18:10|15929.15|15849.15|15929.23|15849.23|15929.23|15849.23|15928.93|15848.93|9
1724732300000|2024-08-27 04:18:20|15929.16|15849.16|15928.8|15848.8|15929.48|15849.48|15928.8|15848.8|10
1724732310000|2024-08-27 04:18:30|15928.73|15848.73|15928.34|15848.34|15928.73|15848.73|15928.22|15848.22|9
1724732320000|2024-08-27 04:18:40|15928.36|15848.36|15924.25|15844.25|15928.37|15848.37|15924.25|15844.25|10
1724732330000|2024-08-27 04:18:50|15924.13|15844.13|15924.25|15844.25|15924.51|15844.51|15924.13|15844.13|9
1724732340000|2024-08-27 04:19:00|15924.24|15844.24|15923.96|15843.96|15924.25|15844.25|15923.95|15843.95|5
1724732350000|2024-08-27 04:19:10|15923.86|15843.86|15922.73|15842.73|15923.86|15843.86|15922.73|15842.73|9
1724732360000|2024-08-27 04:19:20|15922.04|15842.04|15920.2|15840.2|15922.04|15842.04|15920.2|15840.2|10
1724732370000|2024-08-27 04:19:30|15920.19|15840.19|15919.89|15839.89|15920.19|15840.19|15919.89|15839.89|9
1724732380000|2024-08-27 04:19:40|15919.9|15839.9|15919.9|15839.9|15920.16|15840.16|15919.89|15839.89|8
1724732390000|2024-08-27 04:19:50|15919.87|15839.87|15919.93|15839.93|15920.13|15840.13|15919.27|15839.27|9
1724732400000|2024-08-27 04:20:00|15920.03|15840.03|15920.36|15840.36|15920.36|15840.36|15920.03|15840.03|8
1724732410000|2024-08-27 04:20:10|15920.37|15840.37|15921.2|15841.2|15921.2|15841.2|15920.34|15840.34|9
1724732420000|2024-08-27 04:20:20|15922.17|15842.17|15923.15|15843.15|15923.19|15843.19|15922.17|15842.17|9
1724732430000|2024-08-27 04:20:30|15923.23|15843.23|15923.86|15843.86|15923.87|15843.87|15923.17|15843.17|7
1724732440000|2024-08-27 04:20:40|15923.91|15843.91|15924.98|15844.98|15925.3|15845.3|15923.91|15843.91|7
1724732450000|2024-08-27 04:20:50|15925.22|15845.22|15925.44|15845.44|15925.57|15845.57|15925.21|15845.21|9
1724732460000|2024-08-27 04:21:00|15925.42|15845.42|15925.08|15845.08|15925.42|15845.42|15924.89|15844.89|10
1724732470000|2024-08-27 04:21:10|15925.27|15845.27|15925.24|15845.24|15925.44|15845.44|15925.24|15845.24|10
1724732480000|2024-08-27 04:21:20|15925.25|15845.25|15922.97|15842.97|15925.25|15845.25|15922.97|15842.97|8
1724732490000|2024-08-27 04:21:30|15923.01|15843.01|15922.64|15842.64|15923.01|15843.01|15922.61|15842.61|9
1724732500000|2024-08-27 04:21:40|15922.68|15842.68|15922.55|15842.55|15922.7|15842.7|15922.55|15842.55|6
1724732510000|2024-08-27 04:21:50|15922.56|15842.56|15922.78|15842.78|15923.27|15843.27|15922.56|15842.56|8
1724732520000|2024-08-27 04:22:00|15922.77|15842.77|15922.8|15842.8|15923.03|15843.03|15922.73|15842.73|10
1724732530000|2024-08-27 04:22:10|15922.75|15842.75|15922.13|15842.13|15923.01|15843.01|15922.13|15842.13|9
1724732540000|2024-08-27 04:22:20|15922.1|15842.1|15921.2|15841.2|15922.1|15842.1|15921.2|15841.2|10
1724732550000|2024-08-27 04:22:30|15921.17|15841.17|15920.66|15840.66|15921.44|15841.44|15920.66|15840.66|10
1724732560000|2024-08-27 04:22:40|15920.65|15840.65|15920.49|15840.49|15920.86|15840.86|15920.4|15840.4|7
1724732570000|2024-08-27 04:22:50|15920.5|15840.5|15920.54|15840.54|15920.54|15840.54|15920.01|15840.01|6
1724732580000|2024-08-27 04:23:00|15920.82|15840.82|15920.81|15840.81|15920.82|15840.82|15920.52|15840.52|7
1724732590000|2024-08-27 04:23:10|15920.82|15840.82|15921.31|15841.31|15921.31|15841.31|15920.82|15840.82|7
1724732600000|2024-08-27 04:23:20|15921.33|15841.33|15920.31|15840.31|15921.34|15841.34|15920.31|15840.31|10
1724732610000|2024-08-27 04:23:30|15920.23|15840.23|15919.94|15839.94|15920.23|15840.23|15919.82|15839.82|10
1724732620000|2024-08-27 04:23:40|15918.62|15838.62|15917.57|15837.57|15918.62|15838.62|15917.57|15837.57|10
1724732630000|2024-08-27 04:23:50|15917.55|15837.55|15917.57|15837.57|15917.74|15837.74|15917.49|15837.49|8
1724732640000|2024-08-27 04:24:00|15917.53|15837.53|15918.08|15838.08|15918.11|15838.11|15917.42|15837.42|9
1724732650000|2024-08-27 04:24:10|15918.09|15838.09|15918.2|15838.2|15918.2|15838.2|15918.09|15838.09|9
1724732660000|2024-08-27 04:24:20|15918.19|15838.19|15918.45|15838.45|15918.8|15838.8|15918.19|15838.19|9
1724732670000|2024-08-27 04:24:30|15918.37|15838.37|15916.87|15836.87|15918.37|15838.37|15916.87|15836.87|9
1724732680000|2024-08-27 04:24:40|15916.09|15836.09|15913.5|15833.5|15916.09|15836.09|15913.5|15833.5|10
1724732690000|2024-08-27 04:24:50|15913.44|15833.44|15913.73|15833.73|15913.99|15833.99|15913.44|15833.44|9
1724732700000|2024-08-27 04:25:00|15913.75|15833.75|15914.09|15834.09|15914.34|15834.34|15913.75|15833.75|10
1724732710000|2024-08-27 04:25:10|15914.07|15834.07|15912.88|15832.88|15914.07|15834.07|15912.68|15832.68|9
1724732720000|2024-08-27 04:25:20|15912.75|15832.75|15912.77|15832.77|15912.78|15832.78|15912.65|15832.65|9
1724732730000|2024-08-27 04:25:30|15912.78|15832.78|15912.19|15832.19|15912.78|15832.78|15912.18|15832.18|8
1724732740000|2024-08-27 04:25:40|15912.23|15832.23|15912.08|15832.08|15912.69|15832.69|15911.77|15831.77|9
1724732750000|2024-08-27 04:25:50|15912.07|15832.07|15912.82|15832.82|15912.84|15832.84|15912.03|15832.03|7
1724732760000|2024-08-27 04:26:00|15912.83|15832.83|15913.04|15833.04|15913.04|15833.04|15912.77|15832.77|10
1724732770000|2024-08-27 04:26:10|15913.05|15833.05|15913.2|15833.2|15913.52|15833.52|15913.05|15833.05|8
1724732780000|2024-08-27 04:26:20|15913.21|15833.21|15913.02|15833.02|15913.21|15833.21|15912.96|15832.96|5
1724732790000|2024-08-27 04:26:30|15913|15833|15912.97|15832.97|15913|15833|15912.97|15832.97|4
1724732800000|2024-08-27 04:26:40|15913|15833|15912.16|15832.16|15913|15833|15912.16|15832.16|9
1724732810000|2024-08-27 04:26:50|15912.11|15832.11|15912.83|15832.83|15912.83|15832.83|15912.04|15832.04|5
1724732820000|2024-08-27 04:27:00|15912.84|15832.84|15914.68|15834.68|15914.68|15834.68|15912.79|15832.79|8
1724732830000|2024-08-27 04:27:10|15914.71|15834.71|15913.63|15833.63|15914.71|15834.71|15913.63|15833.63|5
1724732840000|2024-08-27 04:27:20|15913.64|15833.64|15914.04|15834.04|15914.05|15834.05|15913.63|15833.63|6
1724732850000|2024-08-27 04:27:30|15914.34|15834.34|15914.78|15834.78|15914.81|15834.81|15914.34|15834.34|8
1724732860000|2024-08-27 04:27:40|15914.73|15834.73|15914.08|15834.08|15914.74|15834.74|15914.08|15834.08|8
1724732870000|2024-08-27 04:27:50|15913.94|15833.94|15913.93|15833.93|15913.96|15833.96|15913.92|15833.92|6
1724732880000|2024-08-27 04:28:00|15913.95|15833.95|15914.11|15834.11|15914.11|15834.11|15913.88|15833.88|8
1724732890000|2024-08-27 04:28:10|15914.15|15834.15|15913.35|15833.35|15914.73|15834.73|15913.35|15833.35|9
1724732900000|2024-08-27 04:28:20|15913.37|15833.37|15913.15|15833.15|15913.37|15833.37|15913.14|15833.14|10
1724732910000|2024-08-27 04:28:30|15913.32|15833.32|15917.09|15837.09|15917.09|15837.09|15913.32|15833.32|10
1724732920000|2024-08-27 04:28:40|15917.22|15837.22|15917.49|15837.49|15918.8|15838.8|15917.22|15837.22|10
1724732930000|2024-08-27 04:28:50|15917.46|15837.46|15917.53|15837.53|15917.94|15837.94|15917.42|15837.42|8
1724732940000|2024-08-27 04:29:00|15917.5|15837.5|15918.85|15838.85|15918.85|15838.85|15917.35|15837.35|10
1724732950000|2024-08-27 04:29:10|15919.06|15839.06|15918.25|15838.25|15919.14|15839.14|15918.25|15838.25|10
1724732960000|2024-08-27 04:29:20|15918.41|15838.41|15916.83|15836.83|15918.49|15838.49|15916.01|15836.01|10
1724732970000|2024-08-27 04:29:30|15917.25|15837.25|15916.21|15836.21|15917.57|15837.57|15916.21|15836.21|10
1724732980000|2024-08-27 04:29:40|15916.15|15836.15|15914.22|15834.22|15916.15|15836.15|15914.22|15834.22|10
1724732990000|2024-08-27 04:29:50|15914.13|15834.13|15913.86|15833.86|15914.13|15834.13|15913.85|15833.85|8
1724733000000|2024-08-27 04:30:00|15913.96|15833.96|15914.07|15834.07|15914.07|15834.07|15913.96|15833.96|6
1724733010000|2024-08-27 04:30:10|15914|15834|15914.6|15834.6|15914.6|15834.6|15914|15834|8
1724733020000|2024-08-27 04:30:20|15914.13|15834.13|15913.74|15833.74|15914.13|15834.13|15913.7|15833.7|10
1724733030000|2024-08-27 04:30:30|15913.77|15833.77|15912.11|15832.11|15914.19|15834.19|15912.11|15832.11|7
1724733040000|2024-08-27 04:30:40|15912.05|15832.05|15911.46|15831.46|15912.2|15832.2|15911.46|15831.46|9
1724733050000|2024-08-27 04:30:50|15911.42|15831.42|15909.81|15829.81|15911.42|15831.42|15909.81|15829.81|10
1724733060000|2024-08-27 04:31:00|15909.79|15829.79|15907.13|15827.13|15909.79|15829.79|15907.13|15827.13|10
1724733070000|2024-08-27 04:31:10|15907.05|15827.05|15906.98|15826.98|15907.05|15827.05|15906.97|15826.97|7
1724733080000|2024-08-27 04:31:20|15906.99|15826.99|15906.95|15826.95|15906.99|15826.99|15906.95|15826.95|6
1724733090000|2024-08-27 04:31:30|15906.97|15826.97|15907.01|15827.01|15907.01|15827.01|15906.89|15826.89|8
1724733100000|2024-08-27 04:31:40|15906.99|15826.99|15907|15827|15907|15827|15906.97|15826.97|5
1724733110000|2024-08-27 04:31:50|15906.99|15826.99|15906.7|15826.7|15906.99|15826.99|15906.7|15826.7|5
1724733120000|2024-08-27 04:32:00|15906.69|15826.69|15906.76|15826.76|15906.76|15826.76|15906.69|15826.69|4
1724733130000|2024-08-27 04:32:10|15906.81|15826.81|15906.85|15826.85|15906.85|15826.85|15906.8|15826.8|4
1724733140000|2024-08-27 04:32:20|15906.86|15826.86|15911.74|15831.74|15911.74|15831.74|15906.86|15826.86|10
1724733150000|2024-08-27 04:32:30|15912.08|15832.08|15914.64|15834.64|15914.64|15834.64|15912.08|15832.08|10
1724733160000|2024-08-27 04:32:40|15914.88|15834.88|15916.89|15836.89|15916.89|15836.89|15914.6|15834.6|10
1724733170000|2024-08-27 04:32:50|15916.92|15836.92|15916.97|15836.97|15916.99|15836.99|15916.92|15836.92|7
1724733180000|2024-08-27 04:33:00|15917.36|15837.36|15917.66|15837.66|15917.77|15837.77|15917.36|15837.36|6
1724733190000|2024-08-27 04:33:10|15917.63|15837.63|15917.41|15837.41|15917.63|15837.63|15917.02|15837.02|9
1724733200000|2024-08-27 04:33:20|15917.49|15837.49|15919.04|15839.04|15919.04|15839.04|15917.49|15837.49|10
1724733210000|2024-08-27 04:33:30|15919.07|15839.07|15919|15839|15919.08|15839.08|15918.92|15838.92|6
1724733220000|2024-08-27 04:33:40|15919.09|15839.09|15919.34|15839.34|15919.37|15839.37|15919.09|15839.09|8
1724733230000|2024-08-27 04:33:50|15919.51|15839.51|15919.79|15839.79|15919.9|15839.9|15919.38|15839.38|8
1724733240000|2024-08-27 04:34:00|15919.81|15839.81|15919.44|15839.44|15919.81|15839.81|15919.44|15839.44|7
1724733250000|2024-08-27 04:34:10|15919.36|15839.36|15918.37|15838.37|15919.78|15839.78|15918.34|15838.34|9
1724733260000|2024-08-27 04:34:20|15918.23|15838.23|15917.64|15837.64|15918.36|15838.36|15917.64|15837.64|10
1724733270000|2024-08-27 04:34:30|15917.41|15837.41|15917.44|15837.44|15917.44|15837.44|15917.2|15837.2|10
1724733280000|2024-08-27 04:34:40|15917.45|15837.45|15917.1|15837.1|15917.47|15837.47|15917.1|15837.1|7
1724733290000|2024-08-27 04:34:50|15917.36|15837.36|15917.71|15837.71|15917.74|15837.74|15917.36|15837.36|9
1724733300000|2024-08-27 04:35:00|15917.72|15837.72|15918.58|15838.58|15918.58|15838.58|15917.72|15837.72|9
1724733310000|2024-08-27 04:35:10|15919.11|15839.11|15919.28|15839.28|15919.31|15839.31|15919.11|15839.11|4
1724733320000|2024-08-27 04:35:20|15919.3|15839.3|15920.8|15840.8|15920.8|15840.8|15919.3|15839.3|9
1724733330000|2024-08-27 04:35:30|15921.3|15841.3|15922.79|15842.79|15922.8|15842.8|15921.3|15841.3|10
1724733340000|2024-08-27 04:35:40|15922.8|15842.8|15924.76|15844.76|15924.76|15844.76|15922.8|15842.8|10
1724733350000|2024-08-27 04:35:50|15924.77|15844.77|15926.05|15846.05|15926.05|15846.05|15924.77|15844.77|9
1724733360000|2024-08-27 04:36:00|15926.03|15846.03|15926.04|15846.04|15926.04|15846.04|15926.02|15846.02|5
1724733370000|2024-08-27 04:36:10|15926.06|15846.06|15926.71|15846.71|15926.71|15846.71|15926.06|15846.06|7
1724733380000|2024-08-27 04:36:20|15926.72|15846.72|15928.53|15848.53|15928.53|15848.53|15926.72|15846.72|9
1724733390000|2024-08-27 04:36:30|15928.57|15848.57|15928.62|15848.62|15928.62|15848.62|15928.57|15848.57|4
1724733400000|2024-08-27 04:36:40|15929.41|15849.41|15931.74|15851.74|15932.03|15852.03|15929.41|15849.41|9
1724733410000|2024-08-27 04:36:50|15931.5|15851.5|15934.75|15854.75|15934.75|15854.75|15931.5|15851.5|10
1724733420000|2024-08-27 04:37:00|15934.78|15854.78|15938.38|15858.38|15938.38|15858.38|15934.78|15854.78|10
1724733430000|2024-08-27 04:37:10|15938.41|15858.41|15938.19|15858.19|15938.44|15858.44|15938.19|15858.19|6
1724733440000|2024-08-27 04:37:20|15937.65|15857.65|15941.69|15861.69|15941.87|15861.87|15937.65|15857.65|9
1724733450000|2024-08-27 04:37:30|15941.8|15861.8|15942.21|15862.21|15942.21|15862.21|15941.72|15861.72|8
1724733460000|2024-08-27 04:37:40|15942.45|15862.45|15942.9|15862.9|15942.9|15862.9|15942.45|15862.45|9
1724733470000|2024-08-27 04:37:50|15942.92|15862.92|15944.47|15864.47|15944.47|15864.47|15942.92|15862.92|10
1724733480000|2024-08-27 04:38:00|15944.5|15864.5|15945.06|15865.06|15945.06|15865.06|15944.5|15864.5|7
1724733490000|2024-08-27 04:38:10|15945.09|15865.09|15946.96|15866.96|15947.02|15867.02|15945.09|15865.09|10
1724733500000|2024-08-27 04:38:20|15947|15867|15946.65|15866.65|15947|15867|15945.93|15865.93|9
1724733510000|2024-08-27 04:38:30|15946.84|15866.84|15948.63|15868.63|15948.63|15868.63|15946.84|15866.84|10
1724733520000|2024-08-27 04:38:40|15948.88|15868.88|15950.74|15870.74|15950.74|15870.74|15948.88|15868.88|10
1724733530000|2024-08-27 04:38:50|15950.75|15870.75|15949.49|15869.49|15950.75|15870.75|15949.49|15869.49|7
1724733540000|2024-08-27 04:39:00|15949.42|15869.42|15947.83|15867.83|15949.42|15869.42|15947.83|15867.83|10
1724733550000|2024-08-27 04:39:10|15947.89|15867.89|15945.82|15865.82|15948.19|15868.19|15945.82|15865.82|9
1724733560000|2024-08-27 04:39:20|15945.81|15865.81|15942.11|15862.11|15945.81|15865.81|15942.11|15862.11|8
1724733570000|2024-08-27 04:39:30|15942.03|15862.03|15942.89|15862.89|15942.89|15862.89|15941.99|15861.99|9
1724733580000|2024-08-27 04:39:40|15942.93|15862.93|15943.13|15863.13|15943.13|15863.13|15942.47|15862.47|10
1724733590000|2024-08-27 04:39:50|15943.01|15863.01|15943.35|15863.35|15943.45|15863.45|15943.01|15863.01|7
1724733600000|2024-08-27 04:40:00|15943.86|15863.86|15944.2|15864.2|15944.2|15864.2|15943.86|15863.86|6
1724733610000|2024-08-27 04:40:10|15944.21|15864.21|15944.76|15864.76|15944.76|15864.76|15944.06|15864.06|8
1724733620000|2024-08-27 04:40:20|15944.98|15864.98|15946.02|15866.02|15946.02|15866.02|15944.98|15864.98|7
1724733630000|2024-08-27 04:40:30|15946.27|15866.27|15946.67|15866.67|15946.67|15866.67|15946.18|15866.18|10
1724733640000|2024-08-27 04:40:40|15946.68|15866.68|15947.16|15867.16|15947.16|15867.16|15946.68|15866.68|7
1724733650000|2024-08-27 04:40:50|15947.29|15867.29|15947.47|15867.47|15947.5|15867.5|15947.29|15867.29|9
1724733660000|2024-08-27 04:41:00|15947.78|15867.78|15948.81|15868.81|15948.81|15868.81|15947.78|15867.78|10
1724733670000|2024-08-27 04:41:10|15948.82|15868.82|15949.2|15869.2|15949.2|15869.2|15948.82|15868.82|7
1724733680000|2024-08-27 04:41:20|15949.29|15869.29|15949.27|15869.27|15949.39|15869.39|15949.27|15869.27|8
1724733690000|2024-08-27 04:41:30|15948.96|15868.96|15949.02|15869.02|15949.02|15869.02|15948.85|15868.85|7
1724733700000|2024-08-27 04:41:40|15949.01|15869.01|15948.7|15868.7|15949.01|15869.01|15948.58|15868.58|9
1724733710000|2024-08-27 04:41:50|15948.67|15868.67|15950.39|15870.39|15950.39|15870.39|15948.67|15868.67|10
1724733720000|2024-08-27 04:42:00|15950.51|15870.51|15950.39|15870.39|15950.62|15870.62|15950.28|15870.28|10
1724733730000|2024-08-27 04:42:10|15950.37|15870.37|15950.95|15870.95|15950.95|15870.95|15950.37|15870.37|9
1724733740000|2024-08-27 04:42:20|15950.96|15870.96|15951.83|15871.83|15952.02|15872.02|15950.96|15870.96|10
1724733750000|2024-08-27 04:42:30|15951.88|15871.88|15952.08|15872.08|15952.18|15872.18|15951.88|15871.88|9
1724733760000|2024-08-27 04:42:40|15952.23|15872.23|15952.22|15872.22|15952.4|15872.4|15951.9|15871.9|10
1724733770000|2024-08-27 04:42:50|15952.07|15872.07|15952.55|15872.55|15952.55|15872.55|15952.07|15872.07|9
1724733780000|2024-08-27 04:43:00|15952.52|15872.52|15952.79|15872.79|15952.79|15872.79|15952.45|15872.45|8
1724733790000|2024-08-27 04:43:10|15952.81|15872.81|15953.26|15873.26|15953.27|15873.27|15952.81|15872.81|6
1724733800000|2024-08-27 04:43:20|15953.67|15873.67|15954.43|15874.43|15954.43|15874.43|15953.67|15873.67|10
1724733810000|2024-08-27 04:43:30|15954.45|15874.45|15956.09|15876.09|15956.19|15876.19|15954.45|15874.45|10
1724733820000|2024-08-27 04:43:40|15956.07|15876.07|15956.17|15876.17|15956.17|15876.17|15955.77|15875.77|8
1724733830000|2024-08-27 04:43:50|15956.08|15876.08|15953.94|15873.94|15956.08|15876.08|15953.94|15873.94|10
1724733840000|2024-08-27 04:44:00|15953.96|15873.96|15953.73|15873.73|15954.3|15874.3|15953.73|15873.73|7
1724733850000|2024-08-27 04:44:10|15953.65|15873.65|15956.82|15876.82|15956.82|15876.82|15953.65|15873.65|9
1724733860000|2024-08-27 04:44:20|15957.1|15877.1|15955.7|15875.7|15957.26|15877.26|15955.42|15875.42|10
1724733870000|2024-08-27 04:44:30|15955.78|15875.78|15953.95|15873.95|15956.03|15876.03|15953.95|15873.95|10
1724733880000|2024-08-27 04:44:40|15953.92|15873.92|15953.11|15873.11|15953.93|15873.93|15953.09|15873.09|8
1724733890000|2024-08-27 04:44:50|15953.1|15873.1|15953.5|15873.5|15953.5|15873.5|15953.1|15873.1|7
1724733900000|2024-08-27 04:45:00|15953.55|15873.55|15954.29|15874.29|15954.29|15874.29|15953.55|15873.55|10
1724733910000|2024-08-27 04:45:10|15954.45|15874.45|15954.77|15874.77|15954.77|15874.77|15954.45|15874.45|6
1724733920000|2024-08-27 04:45:20|15954.94|15874.94|15957.99|15877.99|15957.99|15877.99|15954.94|15874.94|10
1724733930000|2024-08-27 04:45:30|15958.15|15878.15|15959.79|15879.79|15959.79|15879.79|15958.15|15878.15|10
1724733940000|2024-08-27 04:45:40|15958.86|15878.86|15959.53|15879.53|15959.53|15879.53|15957.96|15877.96|9
1724733950000|2024-08-27 04:45:50|15959.78|15879.78|15960.15|15880.15|15960.15|15880.15|15959.77|15879.77|10
1724733960000|2024-08-27 04:46:00|15960.31|15880.31|15960.73|15880.73|15960.73|15880.73|15960.31|15880.31|9
1724733970000|2024-08-27 04:46:10|15960.78|15880.78|15961.58|15881.58|15961.58|15881.58|15960.78|15880.78|10
1724733980000|2024-08-27 04:46:20|15962.19|15882.19|15962.57|15882.57|15962.76|15882.76|15961.86|15881.86|10
1724733990000|2024-08-27 04:46:30|15962.45|15882.45|15962.78|15882.78|15962.78|15882.78|15961.98|15881.98|10
1724734000000|2024-08-27 04:46:40|15962.85|15882.85|15961.91|15881.91|15962.9|15882.9|15961.91|15881.91|8
1724734010000|2024-08-27 04:46:50|15961.68|15881.68|15959.63|15879.63|15961.68|15881.68|15959.63|15879.63|9
1724734020000|2024-08-27 04:47:00|15959.5|15879.5|15957.2|15877.2|15959.54|15879.54|15957.2|15877.2|9
1724734030000|2024-08-27 04:47:10|15957.41|15877.41|15958.22|15878.22|15958.22|15878.22|15957.4|15877.4|9
1724734040000|2024-08-27 04:47:20|15958.25|15878.25|15958.57|15878.57|15958.57|15878.57|15958.15|15878.15|9
1724734050000|2024-08-27 04:47:30|15958.46|15878.46|15961.36|15881.36|15961.36|15881.36|15958.46|15878.46|10
1724734060000|2024-08-27 04:47:40|15961.38|15881.38|15961.97|15881.97|15961.97|15881.97|15961.38|15881.38|8
1724734070000|2024-08-27 04:47:50|15962.02|15882.02|15962.91|15882.91|15962.91|15882.91|15962.02|15882.02|7
1724734080000|2024-08-27 04:48:00|15962.88|15882.88|15964.01|15884.01|15964.04|15884.04|15962.88|15882.88|7
1724734090000|2024-08-27 04:48:10|15964.08|15884.08|15963.39|15883.39|15964.29|15884.29|15963.39|15883.39|10
1724734100000|2024-08-27 04:48:20|15963.49|15883.49|15963.93|15883.93|15963.93|15883.93|15963.48|15883.48|10
1724734110000|2024-08-27 04:48:30|15963.97|15883.97|15964.38|15884.38|15964.38|15884.38|15963.96|15883.96|8
1724734120000|2024-08-27 04:48:40|15964.43|15884.43|15962.98|15882.98|15964.84|15884.84|15962.91|15882.91|10
1724734130000|2024-08-27 04:48:50|15962.99|15882.99|15963.42|15883.42|15963.42|15883.42|15962.99|15882.99|6
1724734140000|2024-08-27 04:49:00|15963.46|15883.46|15963.44|15883.44|15963.49|15883.49|15963.31|15883.31|8
1724734150000|2024-08-27 04:49:10|15963.42|15883.42|15964.66|15884.66|15964.66|15884.66|15963.41|15883.41|10
1724734160000|2024-08-27 04:49:20|15964.67|15884.67|15964.83|15884.83|15964.83|15884.83|15964.31|15884.31|9
1724734170000|2024-08-27 04:49:30|15964.84|15884.84|15967.12|15887.12|15967.12|15887.12|15964.84|15884.84|10
1724734180000|2024-08-27 04:49:40|15967.26|15887.26|15967.19|15887.19|15967.51|15887.51|15967.04|15887.04|8
1724734190000|2024-08-27 04:49:50|15967.2|15887.2|15967.22|15887.22|15967.25|15887.25|15966.95|15886.95|9
1724734200000|2024-08-27 04:50:00|15967.24|15887.24|15967.17|15887.17|15967.26|15887.26|15967.17|15887.17|7
1724734210000|2024-08-27 04:50:10|15967.33|15887.33|15966.26|15886.26|15967.33|15887.33|15964.39|15884.39|10
1724734220000|2024-08-27 04:50:20|15966.53|15886.53|15966.67|15886.67|15966.78|15886.78|15966.08|15886.08|10
1724734230000|2024-08-27 04:50:30|15966.91|15886.91|15966.02|15886.02|15967.09|15887.09|15966.02|15886.02|10
1724734240000|2024-08-27 04:50:40|15966.32|15886.32|15966.35|15886.35|15966.43|15886.43|15966.29|15886.29|10
1724734250000|2024-08-27 04:50:50|15966.28|15886.28|15968.35|15888.35|15968.35|15888.35|15965.9|15885.9|10
1724734260000|2024-08-27 04:51:00|15968.28|15888.28|15967.18|15887.18|15969|15889|15967.14|15887.14|10
1724734270000|2024-08-27 04:51:10|15967.19|15887.19|15967.26|15887.26|15967.26|15887.26|15966.28|15886.28|8
1724734280000|2024-08-27 04:51:20|15967.72|15887.72|15967|15887|15968.04|15888.04|15967|15887|10
1724734290000|2024-08-27 04:51:30|15966.72|15886.72|15967.34|15887.34|15967.34|15887.34|15966.4|15886.4|10
1724734300000|2024-08-27 04:51:40|15967.37|15887.37|15967.28|15887.28|15967.42|15887.42|15966.95|15886.95|10
1724734310000|2024-08-27 04:51:50|15967.21|15887.21|15967.45|15887.45|15968.68|15888.68|15967.21|15887.21|10
1724734320000|2024-08-27 04:52:00|15967.35|15887.35|15967.76|15887.76|15967.76|15887.76|15967.04|15887.04|9
1724734330000|2024-08-27 04:52:10|15967.79|15887.79|15967.59|15887.59|15967.79|15887.79|15966.85|15886.85|10
1724734340000|2024-08-27 04:52:20|15967.52|15887.52|15965.94|15885.94|15967.7|15887.7|15965.94|15885.94|10
1724734350000|2024-08-27 04:52:30|15965.26|15885.26|15963.81|15883.81|15965.26|15885.26|15963.81|15883.81|9
1724734360000|2024-08-27 04:52:40|15963.05|15883.05|15963.01|15883.01|15963.95|15883.95|15963.01|15883.01|9
1724734370000|2024-08-27 04:52:50|15962.81|15882.81|15962.93|15882.93|15963.31|15883.31|15962.71|15882.71|8
1724734380000|2024-08-27 04:53:00|15962.9|15882.9|15963.56|15883.56|15963.56|15883.56|15962.89|15882.89|9
1724734390000|2024-08-27 04:53:10|15963.71|15883.71|15963.76|15883.76|15963.89|15883.89|15963.71|15883.71|9
1724734400000|2024-08-27 04:53:20|15964.21|15884.21|15964.58|15884.58|15964.58|15884.58|15964.21|15884.21|4
1724734410000|2024-08-27 04:53:30|15964.56|15884.56|15967.27|15887.27|15968.41|15888.41|15964.56|15884.56|9
1724734420000|2024-08-27 04:53:40|15967.23|15887.23|15966.5|15886.5|15967.26|15887.26|15966.5|15886.5|9
1724734430000|2024-08-27 04:53:50|15966.45|15886.45|15965.19|15885.19|15966.45|15886.45|15965.19|15885.19|10
1724734440000|2024-08-27 04:54:00|15965.09|15885.09|15960.39|15880.39|15965.09|15885.09|15960.39|15880.39|10
1724734450000|2024-08-27 04:54:10|15960.46|15880.46|15959.99|15879.99|15960.46|15880.46|15959.99|15879.99|10
1724734460000|2024-08-27 04:54:20|15959.98|15879.98|15958.74|15878.74|15959.99|15879.99|15958.74|15878.74|9
1724734470000|2024-08-27 04:54:30|15958.72|15878.72|15958.81|15878.81|15959.12|15879.12|15958.72|15878.72|10
1724734480000|2024-08-27 04:54:40|15958.73|15878.73|15957.33|15877.33|15958.73|15878.73|15957.33|15877.33|7
1724734490000|2024-08-27 04:54:50|15957.34|15877.34|15959.26|15879.26|15959.26|15879.26|15957.3|15877.3|9
1724734500000|2024-08-27 04:55:00|15959.29|15879.29|15958.61|15878.61|15959.3|15879.3|15958.61|15878.61|9
1724734510000|2024-08-27 04:55:10|15958.52|15878.52|15957.85|15877.85|15958.52|15878.52|15957.65|15877.65|10
1724734520000|2024-08-27 04:55:20|15957.88|15877.88|15957.79|15877.79|15957.94|15877.94|15957.79|15877.79|7
1724734530000|2024-08-27 04:55:30|15957.73|15877.73|15956.66|15876.66|15957.73|15877.73|15956.66|15876.66|8
1724734540000|2024-08-27 04:55:40|15956.76|15876.76|15955.98|15875.98|15956.76|15876.76|15955.69|15875.69|9
1724734550000|2024-08-27 04:55:50|15956.05|15876.05|15955.87|15875.87|15956.05|15876.05|15955.42|15875.42|10
1724734560000|2024-08-27 04:56:00|15955.78|15875.78|15955.39|15875.39|15955.78|15875.78|15955.07|15875.07|8
1724734570000|2024-08-27 04:56:10|15955.45|15875.45|15952.86|15872.86|15955.48|15875.48|15952.86|15872.86|10
1724734580000|2024-08-27 04:56:20|15952.52|15872.52|15950.77|15870.77|15952.52|15872.52|15950.77|15870.77|10
1724734590000|2024-08-27 04:56:30|15950.68|15870.68|15952.23|15872.23|15952.23|15872.23|15950.68|15870.68|9
1724734600000|2024-08-27 04:56:40|15952.21|15872.21|15953.32|15873.32|15953.69|15873.69|15952.21|15872.21|9
1724734610000|2024-08-27 04:56:50|15953.02|15873.02|15953.26|15873.26|15953.27|15873.27|15952.87|15872.87|10
1724734620000|2024-08-27 04:57:00|15953.46|15873.46|15954.31|15874.31|15954.31|15874.31|15953.46|15873.46|9
1724734630000|2024-08-27 04:57:10|15954.33|15874.33|15955.57|15875.57|15955.57|15875.57|15954.22|15874.22|9
1724734640000|2024-08-27 04:57:20|15955.97|15875.97|15958.04|15878.04|15958.04|15878.04|15955.97|15875.97|10
1724734650000|2024-08-27 04:57:30|15958.05|15878.05|15958.09|15878.09|15958.09|15878.09|15957.75|15877.75|7
1724734660000|2024-08-27 04:57:40|15958.26|15878.26|15958.3|15878.3|15958.41|15878.41|15958.21|15878.21|10
1724734670000|2024-08-27 04:57:50|15958.36|15878.36|15957.81|15877.81|15958.38|15878.38|15957.81|15877.81|7
1724734680000|2024-08-27 04:58:00|15957.55|15877.55|15956.18|15876.18|15957.55|15877.55|15956.18|15876.18|10
1724734690000|2024-08-27 04:58:10|15956.08|15876.08|15955.83|15875.83|15956.08|15876.08|15955.49|15875.49|9
1724734700000|2024-08-27 04:58:20|15955.82|15875.82|15955.99|15875.99|15955.99|15875.99|15955.82|15875.82|7
1724734710000|2024-08-27 04:58:30|15956.04|15876.04|15955.37|15875.37|15956.06|15876.06|15955.37|15875.37|8
1724734720000|2024-08-27 04:58:40|15955.16|15875.16|15955.16|15875.16|15955.43|15875.43|15955.13|15875.13|10
1724734730000|2024-08-27 04:58:50|15955.17|15875.17|15954.7|15874.7|15955.17|15875.17|15954.7|15874.7|8
1724734740000|2024-08-27 04:59:00|15954.71|15874.71|15952.95|15872.95|15954.71|15874.71|15952.95|15872.95|8
1724734750000|2024-08-27 04:59:10|15952.89|15872.89|15952.17|15872.17|15952.89|15872.89|15952.14|15872.14|10
1724734760000|2024-08-27 04:59:20|15952.16|15872.16|15950.64|15870.64|15952.16|15872.16|15950.64|15870.64|9
1724734770000|2024-08-27 04:59:30|15949.76|15869.76|15949.1|15869.1|15949.76|15869.76|15948.93|15868.93|10
1724734780000|2024-08-27 04:59:40|15949.14|15869.14|15951.74|15871.74|15951.74|15871.74|15949.13|15869.13|10
1724734790000|2024-08-27 04:59:50|15951.78|15871.78|15951.24|15871.24|15952.19|15872.19|15951.24|15871.24|8
1724734800000|2024-08-27 05:00:00|15950.78|15870.78|15949.89|15869.89|15950.84|15870.84|15949.89|15869.89|10
1724734810000|2024-08-27 05:00:10|15950.02|15870.02|15949.61|15869.61|15950.87|15870.87|15949.61|15869.61|10
1724734820000|2024-08-27 05:00:20|15949.58|15869.58|15948.85|15868.85|15949.83|15869.83|15948.85|15868.85|10
1724734830000|2024-08-27 05:00:30|15948.83|15868.83|15949.01|15869.01|15949.01|15869.01|15948.79|15868.79|4
1724734840000|2024-08-27 05:00:40|15949.26|15869.26|15949.71|15869.71|15949.71|15869.71|15949.24|15869.24|7
1724734850000|2024-08-27 05:00:50|15950.24|15870.24|15953.37|15873.37|15953.37|15873.37|15950.24|15870.24|10
1724734860000|2024-08-27 05:01:00|15953.49|15873.49|15954.53|15874.53|15954.53|15874.53|15953.49|15873.49|10
1724734870000|2024-08-27 05:01:10|15954.46|15874.46|15953.07|15873.07|15955.14|15875.14|15953.07|15873.07|10
1724734880000|2024-08-27 05:01:20|15953.3|15873.3|15954.11|15874.11|15954.11|15874.11|15952.76|15872.76|8
1724734890000|2024-08-27 05:01:30|15954.51|15874.51|15954.82|15874.82|15954.92|15874.92|15954.51|15874.51|8
1724734900000|2024-08-27 05:01:40|15954.85|15874.85|15955.23|15875.23|15955.23|15875.23|15954.03|15874.03|10
1724734910000|2024-08-27 05:01:50|15955.31|15875.31|15955.61|15875.61|15955.72|15875.72|15955.31|15875.31|10
1724734920000|2024-08-27 05:02:00|15955.62|15875.62|15955.58|15875.58|15955.86|15875.86|15955.44|15875.44|9
1724734930000|2024-08-27 05:02:10|15955.54|15875.54|15955.6|15875.6|15955.6|15875.6|15955.47|15875.47|6
1724734940000|2024-08-27 05:02:20|15955.59|15875.59|15955.43|15875.43|15955.59|15875.59|15955.42|15875.42|5
1724734950000|2024-08-27 05:02:30|15955.44|15875.44|15954.66|15874.66|15955.44|15875.44|15954.66|15874.66|9
1724734960000|2024-08-27 05:02:40|15954.61|15874.61|15955.46|15875.46|15955.46|15875.46|15954.45|15874.45|10
1724734970000|2024-08-27 05:02:50|15955.57|15875.57|15956.43|15876.43|15956.64|15876.64|15955.57|15875.57|10
1724734980000|2024-08-27 05:03:00|15956.41|15876.41|15956.12|15876.12|15956.55|15876.55|15956.12|15876.12|8
1724734990000|2024-08-27 05:03:10|15955.91|15875.91|15955.89|15875.89|15955.91|15875.91|15955.73|15875.73|9
1724735000000|2024-08-27 05:03:20|15955.88|15875.88|15957.03|15877.03|15957.03|15877.03|15955.88|15875.88|7
1724735010000|2024-08-27 05:03:30|15957.58|15877.58|15958.88|15878.88|15959.07|15879.07|15957.58|15877.58|10
1724735020000|2024-08-27 05:03:40|15959.38|15879.38|15957.92|15877.92|15959.67|15879.67|15957.92|15877.92|10
1724735030000|2024-08-27 05:03:50|15957.86|15877.86|15958.99|15878.99|15958.99|15878.99|15957.85|15877.85|8
1724735040000|2024-08-27 05:04:00|15958.91|15878.91|15958.99|15878.99|15959.82|15879.82|15958.91|15878.91|8
1724735050000|2024-08-27 05:04:10|15958.96|15878.96|15959.5|15879.5|15959.54|15879.54|15958.53|15878.53|10
1724735060000|2024-08-27 05:04:20|15959.52|15879.52|15959.73|15879.73|15959.73|15879.73|15959.17|15879.17|7
1724735070000|2024-08-27 05:04:30|15959.77|15879.77|15959.7|15879.7|15959.97|15879.97|15959.7|15879.7|9
1724735080000|2024-08-27 05:04:40|15959.49|15879.49|15959.81|15879.81|15959.81|15879.81|15959.29|15879.29|9
1724735090000|2024-08-27 05:04:50|15959.92|15879.92|15960.27|15880.27|15960.28|15880.28|15959.92|15879.92|4
1724735100000|2024-08-27 05:05:00|15960.26|15880.26|15960.44|15880.44|15960.44|15880.44|15960.25|15880.25|6
1724735110000|2024-08-27 05:05:10|15961.02|15881.02|15961.31|15881.31|15961.61|15881.61|15961.02|15881.02|8
1724735120000|2024-08-27 05:05:20|15961.33|15881.33|15962|15882|15962.06|15882.06|15961.18|15881.18|9
1724735130000|2024-08-27 05:05:30|15961.97|15881.97|15961.38|15881.38|15961.97|15881.97|15961.38|15881.38|8
1724735140000|2024-08-27 05:05:40|15961.37|15881.37|15961.24|15881.24|15961.51|15881.51|15961.24|15881.24|8
1724735150000|2024-08-27 05:05:50|15961.14|15881.14|15960.83|15880.83|15961.14|15881.14|15960.83|15880.83|6
1724735160000|2024-08-27 05:06:00|15960.82|15880.82|15961.53|15881.53|15961.53|15881.53|15960.73|15880.73|9
1724735170000|2024-08-27 05:06:10|15961.63|15881.63|15963.78|15883.78|15963.78|15883.78|15961.63|15881.63|9
1724735180000|2024-08-27 05:06:20|15963.89|15883.89|15963.44|15883.44|15963.95|15883.95|15963.42|15883.42|10
1724735190000|2024-08-27 05:06:30|15963.41|15883.41|15965.39|15885.39|15965.51|15885.51|15963.38|15883.38|7
1724735200000|2024-08-27 05:06:40|15965.41|15885.41|15964.75|15884.75|15965.41|15885.41|15964.75|15884.75|9
1724735210000|2024-08-27 05:06:50|15964.74|15884.74|15964.6|15884.6|15964.75|15884.75|15964.6|15884.6|6
1724735220000|2024-08-27 05:07:00|15964.86|15884.86|15964.73|15884.73|15964.88|15884.88|15964.48|15884.48|9
1724735230000|2024-08-27 05:07:10|15964.75|15884.75|15964.94|15884.94|15965.16|15885.16|15964.75|15884.75|8
1724735240000|2024-08-27 05:07:20|15964.84|15884.84|15965.24|15885.24|15965.24|15885.24|15964.84|15884.84|8
1724735250000|2024-08-27 05:07:30|15965.29|15885.29|15965.87|15885.87|15965.87|15885.87|15965.29|15885.29|7
1724735260000|2024-08-27 05:07:40|15965.89|15885.89|15967.38|15887.38|15967.38|15887.38|15965.89|15885.89|8
1724735270000|2024-08-27 05:07:50|15967.4|15887.4|15967.93|15887.93|15967.93|15887.93|15967.38|15887.38|9
1724735280000|2024-08-27 05:08:00|15968.29|15888.29|15970.97|15890.97|15970.97|15890.97|15968.29|15888.29|10
1724735290000|2024-08-27 05:08:10|15970.99|15890.99|15970.48|15890.48|15971.42|15891.42|15970.48|15890.48|10
1724735300000|2024-08-27 05:08:20|15970.47|15890.47|15970.08|15890.08|15970.47|15890.47|15970.08|15890.08|10
1724735310000|2024-08-27 05:08:30|15970.07|15890.07|15970.16|15890.16|15970.16|15890.16|15970.06|15890.06|6
1724735320000|2024-08-27 05:08:40|15970.56|15890.56|15969.81|15889.81|15970.56|15890.56|15969.81|15889.81|5
1724735330000|2024-08-27 05:08:50|15970.08|15890.08|15971.28|15891.28|15971.28|15891.28|15970.08|15890.08|10
1724735340000|2024-08-27 05:09:00|15971.13|15891.13|15972.71|15892.71|15972.71|15892.71|15971.13|15891.13|8
1724735350000|2024-08-27 05:09:10|15972.72|15892.72|15972.6|15892.6|15972.72|15892.72|15972.54|15892.54|6
1724735360000|2024-08-27 05:09:20|15972.49|15892.49|15973.49|15893.49|15973.58|15893.58|15972.49|15892.49|10
1724735370000|2024-08-27 05:09:30|15973.5|15893.5|15973.85|15893.85|15973.85|15893.85|15973.5|15893.5|9
1724735380000|2024-08-27 05:09:40|15973.84|15893.84|15974.22|15894.22|15974.22|15894.22|15973.84|15893.84|7
1724735390000|2024-08-27 05:09:50|15974.31|15894.31|15974.48|15894.48|15974.48|15894.48|15974.3|15894.3|6
1724735400000|2024-08-27 05:10:00|15974.49|15894.49|15973.68|15893.68|15974.49|15894.49|15973.63|15893.63|9
1724735410000|2024-08-27 05:10:10|15973.53|15893.53|15973.3|15893.3|15973.53|15893.53|15972.91|15892.91|9
1724735420000|2024-08-27 05:10:20|15973.31|15893.31|15972.6|15892.6|15973.32|15893.32|15972.6|15892.6|9
1724735430000|2024-08-27 05:10:30|15972.58|15892.58|15973.68|15893.68|15973.68|15893.68|15972.58|15892.58|9
1724735440000|2024-08-27 05:10:40|15974.01|15894.01|15975.4|15895.4|15975.59|15895.59|15974.01|15894.01|10
1724735450000|2024-08-27 05:10:50|15975.42|15895.42|15975.44|15895.44|15975.9|15895.9|15975.36|15895.36|10
1724735460000|2024-08-27 05:11:00|15975.5|15895.5|15975.36|15895.36|15975.53|15895.53|15975.12|15895.12|10
1724735470000|2024-08-27 05:11:10|15975.51|15895.51|15975.76|15895.76|15976.25|15896.25|15975.51|15895.51|9
1724735480000|2024-08-27 05:11:20|15975.79|15895.79|15974.75|15894.75|15975.79|15895.79|15974.75|15894.75|9
1724735490000|2024-08-27 05:11:30|15974.74|15894.74|15974.53|15894.53|15974.74|15894.74|15974.38|15894.38|9
1724735500000|2024-08-27 05:11:40|15974.51|15894.51|15974.25|15894.25|15974.51|15894.51|15973.41|15893.41|10
1724735510000|2024-08-27 05:11:50|15974.23|15894.23|15974.51|15894.51|15974.51|15894.51|15974.23|15894.23|6
1724735520000|2024-08-27 05:12:00|15974.49|15894.49|15973.72|15893.72|15974.67|15894.67|15973.72|15893.72|8
1724735530000|2024-08-27 05:12:10|15973.7|15893.7|15973.69|15893.69|15973.7|15893.7|15973.68|15893.68|4
1724735540000|2024-08-27 05:12:20|15973.68|15893.68|15974.54|15894.54|15974.54|15894.54|15973.65|15893.65|8
1724735550000|2024-08-27 05:12:30|15974.97|15894.97|15975.52|15895.52|15975.52|15895.52|15974.97|15894.97|10
1724735560000|2024-08-27 05:12:40|15975.35|15895.35|15975.5|15895.5|15975.71|15895.71|15975.25|15895.25|6
1724735570000|2024-08-27 05:12:50|15975.46|15895.46|15974.71|15894.71|15975.46|15895.46|15974.71|15894.71|9
1724735580000|2024-08-27 05:13:00|15974.61|15894.61|15973.64|15893.64|15974.61|15894.61|15973.64|15893.64|9
1724735590000|2024-08-27 05:13:10|15973.66|15893.66|15973.85|15893.85|15973.87|15893.87|15973.66|15893.66|7
1724735600000|2024-08-27 05:13:20|15973.8|15893.8|15973.24|15893.24|15973.8|15893.8|15973.24|15893.24|9
1724735610000|2024-08-27 05:13:30|15972.67|15892.67|15971.3|15891.3|15972.67|15892.67|15971.3|15891.3|9
1724735620000|2024-08-27 05:13:40|15971.25|15891.25|15971.17|15891.17|15971.44|15891.44|15971.17|15891.17|10
1724735630000|2024-08-27 05:13:50|15970.67|15890.67|15970.02|15890.02|15970.68|15890.68|15970.02|15890.02|4
1724735640000|2024-08-27 05:14:00|15969.7|15889.7|15969.47|15889.47|15969.7|15889.7|15969.39|15889.39|9
1724735650000|2024-08-27 05:14:10|15969.49|15889.49|15970.42|15890.42|15970.47|15890.47|15969.49|15889.49|7
1724735660000|2024-08-27 05:14:20|15970.41|15890.41|15971.27|15891.27|15971.27|15891.27|15970.4|15890.4|9
1724735670000|2024-08-27 05:14:30|15971.89|15891.89|15973.52|15893.52|15973.52|15893.52|15971.89|15891.89|9
1724735680000|2024-08-27 05:14:40|15973.53|15893.53|15973.85|15893.85|15973.85|15893.85|15973.53|15893.53|5
1724735690000|2024-08-27 05:14:50|15973.87|15893.87|15974.12|15894.12|15974.21|15894.21|15973.87|15893.87|5
1724735700000|2024-08-27 05:15:00|15974.22|15894.22|15976.25|15896.25|15976.25|15896.25|15974.18|15894.18|10
1724735710000|2024-08-27 05:15:10|15976.4|15896.4|15976.99|15896.99|15977.49|15897.49|15976.4|15896.4|10
1724735720000|2024-08-27 05:15:20|15976.97|15896.97|15975.89|15895.89|15976.97|15896.97|15975.89|15895.89|10
1724735730000|2024-08-27 05:15:30|15975.39|15895.39|15973.81|15893.81|15975.39|15895.39|15973.81|15893.81|10
1724735740000|2024-08-27 05:15:40|15973.63|15893.63|15973.41|15893.41|15973.76|15893.76|15973.41|15893.41|10
1724735750000|2024-08-27 05:15:50|15973.37|15893.37|15972.86|15892.86|15973.37|15893.37|15972.86|15892.86|5
1724735760000|2024-08-27 05:16:00|15972.78|15892.78|15975.26|15895.26|15975.26|15895.26|15972.78|15892.78|10
1724735770000|2024-08-27 05:16:10|15975.27|15895.27|15975.75|15895.75|15975.75|15895.75|15975.27|15895.27|8
1724735780000|2024-08-27 05:16:20|15975.78|15895.78|15976.26|15896.26|15976.33|15896.33|15975.78|15895.78|8
1724735790000|2024-08-27 05:16:30|15976.32|15896.32|15976.95|15896.95|15976.95|15896.95|15976.32|15896.32|7
1724735800000|2024-08-27 05:16:40|15976.93|15896.93|15978.06|15898.06|15978.06|15898.06|15976.93|15896.93|6
1724735810000|2024-08-27 05:16:50|15978.09|15898.09|15978.45|15898.45|15978.45|15898.45|15977.95|15897.95|8
1724735820000|2024-08-27 05:17:00|15978.74|15898.74|15977.67|15897.67|15979.28|15899.28|15977.67|15897.67|10
1724735830000|2024-08-27 05:17:10|15977.5|15897.5|15978.11|15898.11|15978.12|15898.12|15977.29|15897.29|10
1724735840000|2024-08-27 05:17:20|15978.12|15898.12|15978.21|15898.21|15978.21|15898.21|15978.08|15898.08|7
1724735850000|2024-08-27 05:17:30|15978.38|15898.38|15978.03|15898.03|15978.39|15898.39|15978.03|15898.03|9
1724735860000|2024-08-27 05:17:40|15977.8|15897.8|15976.5|15896.5|15977.8|15897.8|15976.44|15896.44|9
1724735870000|2024-08-27 05:17:50|15976.52|15896.52|15976.33|15896.33|15976.52|15896.52|15976.33|15896.33|7
1724735880000|2024-08-27 05:18:00|15976.3|15896.3|15976.94|15896.94|15976.94|15896.94|15976.29|15896.29|9
1724735890000|2024-08-27 05:18:10|15977.04|15897.04|15977.23|15897.23|15977.59|15897.59|15977.04|15897.04|8
1724735900000|2024-08-27 05:18:20|15976.85|15896.85|15976.04|15896.04|15976.85|15896.85|15976.01|15896.01|10
1724735910000|2024-08-27 05:18:30|15976.31|15896.31|15977.9|15897.9|15977.9|15897.9|15976.31|15896.31|5
1724735920000|2024-08-27 05:18:40|15977.87|15897.87|15980.8|15900.8|15980.8|15900.8|15977.87|15897.87|9
1724735930000|2024-08-27 05:18:50|15980.94|15900.94|15982.65|15902.65|15982.73|15902.73|15980.94|15900.94|6
1724735940000|2024-08-27 05:19:00|15982.94|15902.94|15987.43|15907.43|15987.43|15907.43|15982.94|15902.94|9
1724735950000|2024-08-27 05:19:10|15987.47|15907.47|15989.94|15909.94|15990|15910|15987.47|15907.47|8
1724735960000|2024-08-27 05:19:20|15990.05|15910.05|15992.21|15912.21|15992.21|15912.21|15990.05|15910.05|10
1724735970000|2024-08-27 05:19:30|15992.39|15912.39|15992.01|15912.01|15992.77|15912.77|15992|15912|9
1724735980000|2024-08-27 05:19:40|15992.02|15912.02|15992.17|15912.17|15992.18|15912.18|15991.74|15911.74|8
1724735990000|2024-08-27 05:19:50|15991.81|15911.81|15991.25|15911.25|15991.81|15911.81|15990.91|15910.91|9
1724736000000|2024-08-27 05:20:00|15991.24|15911.24|15990.22|15910.22|15991.25|15911.25|15990.22|15910.22|9
1724736010000|2024-08-27 05:20:10|15990.2|15910.2|15991.1|15911.1|15991.1|15911.1|15990.18|15910.18|10
1724736020000|2024-08-27 05:20:20|15991.12|15911.12|15991.16|15911.16|15991.41|15911.41|15991.11|15911.11|7
1724736030000|2024-08-27 05:20:30|15991.18|15911.18|15991.35|15911.35|15991.35|15911.35|15990.93|15910.93|8
1724736040000|2024-08-27 05:20:40|15992.58|15912.58|15993.96|15913.96|15993.96|15913.96|15992.58|15912.58|10
1724736050000|2024-08-27 05:20:50|15994.44|15914.44|15996.64|15916.64|15996.64|15916.64|15994.44|15914.44|10
1724736060000|2024-08-27 05:21:00|15996.65|15916.65|15996.95|15916.95|15996.95|15916.95|15996.65|15916.65|7
1724736070000|2024-08-27 05:21:10|15997.11|15917.11|15997.64|15917.64|15997.64|15917.64|15997.11|15917.11|4
1724736080000|2024-08-27 05:21:20|15997.87|15917.87|15998.16|15918.16|15998.16|15918.16|15997.87|15917.87|8
1724736090000|2024-08-27 05:21:30|15998.12|15918.12|15997.92|15917.92|15998.16|15918.16|15997.88|15917.88|6
1724736100000|2024-08-27 05:21:40|15997.62|15917.62|15998.26|15918.26|15998.26|15918.26|15997.62|15917.62|3
1724736110000|2024-08-27 05:21:50|15998.23|15918.23|15996.68|15916.68|15998.23|15918.23|15996.68|15916.68|10
1724736120000|2024-08-27 05:22:00|15996.19|15916.19|15996.54|15916.54|15996.54|15916.54|15995.69|15915.69|8
1724736130000|2024-08-27 05:22:10|15996.28|15916.28|15998.27|15918.27|15998.33|15918.33|15996.28|15916.28|9
1724736140000|2024-08-27 05:22:20|15998.26|15918.26|15997.24|15917.24|15998.34|15918.34|15997.24|15917.24|7
1724736150000|2024-08-27 05:22:30|15997.1|15917.1|15997.41|15917.41|15997.43|15917.43|15997.04|15917.04|9
1724736160000|2024-08-27 05:22:40|15996.8|15916.8|15996.69|15916.69|15996.8|15916.8|15996.61|15916.61|6
1724736170000|2024-08-27 05:22:50|15996.71|15916.71|15997.39|15917.39|15997.39|15917.39|15996.63|15916.63|8
1724736180000|2024-08-27 05:23:00|15996.73|15916.73|15996.16|15916.16|15996.73|15916.73|15995.95|15915.95|9
1724736190000|2024-08-27 05:23:10|15996.14|15916.14|15996.9|15916.9|15997.07|15917.07|15996.1|15916.1|10
1724736200000|2024-08-27 05:23:20|15996.92|15916.92|15995.8|15915.8|15997.2|15917.2|15995.8|15915.8|9
1724736210000|2024-08-27 05:23:30|15995.16|15915.16|15992.2|15912.2|15995.16|15915.16|15992.2|15912.2|10
1724736220000|2024-08-27 05:23:40|15992.19|15912.19|15991.59|15911.59|15992.19|15912.19|15991.59|15911.59|7
1724736230000|2024-08-27 05:23:50|15991.57|15911.57|15993.48|15913.48|15993.48|15913.48|15991.52|15911.52|8
1724736240000|2024-08-27 05:24:00|15993.54|15913.54|15993.53|15913.53|15994.05|15914.05|15993.53|15913.53|10
1724736250000|2024-08-27 05:24:10|15993.84|15913.84|15992.68|15912.68|15993.84|15913.84|15991.97|15911.97|9
1724736260000|2024-08-27 05:24:20|15992.65|15912.65|15992.65|15912.65|15992.89|15912.89|15992.65|15912.65|8
1724736270000|2024-08-27 05:24:30|15992.56|15912.56|15992.42|15912.42|15992.56|15912.56|15992.42|15912.42|6
1724736280000|2024-08-27 05:24:40|15992.63|15912.63|15994.05|15914.05|15994.05|15914.05|15992.63|15912.63|9
1724736290000|2024-08-27 05:24:50|15994.07|15914.07|15995.15|15915.15|15995.15|15915.15|15993.31|15913.31|7
1724736300000|2024-08-27 05:25:00|15995|15915|15996.68|15916.68|15996.68|15916.68|15995|15915|8
1724736310000|2024-08-27 05:25:10|15996.76|15916.76|15997.38|15917.38|15997.44|15917.44|15996.76|15916.76|9
1724736320000|2024-08-27 05:25:20|15997.45|15917.45|15997.62|15917.62|15997.75|15917.75|15997.45|15917.45|10
1724736330000|2024-08-27 05:25:30|15997.7|15917.7|15997.38|15917.38|15997.77|15917.77|15997.38|15917.38|7
1724736340000|2024-08-27 05:25:40|15997.35|15917.35|15997.58|15917.58|15997.58|15917.58|15997.31|15917.31|8
1724736350000|2024-08-27 05:25:50|15997.56|15917.56|15997.7|15917.7|15997.7|15917.7|15997.31|15917.31|6
1724736360000|2024-08-27 05:26:00|15997.69|15917.69|15994.45|15914.45|15997.69|15917.69|15994.45|15914.45|9
1724736370000|2024-08-27 05:26:10|15994.3|15914.3|15994.31|15914.31|15994.31|15914.31|15993.73|15913.73|10
1724736380000|2024-08-27 05:26:20|15995.24|15915.24|15995.69|15915.69|15995.95|15915.95|15995.24|15915.24|10
1724736390000|2024-08-27 05:26:30|15995.72|15915.72|15995.85|15915.85|15995.85|15915.85|15995.72|15915.72|6
1724736400000|2024-08-27 05:26:40|15995.87|15915.87|15995.91|15915.91|15995.91|15915.91|15995.77|15915.77|7
1724736410000|2024-08-27 05:26:50|15995.85|15915.85|15996.55|15916.55|15996.72|15916.72|15995.38|15915.38|6
1724736420000|2024-08-27 05:27:00|15996.42|15916.42|15997.24|15917.24|15997.24|15917.24|15996.02|15916.02|10
1724736430000|2024-08-27 05:27:10|15997.25|15917.25|15997.8|15917.8|15997.8|15917.8|15997.25|15917.25|9
1724736440000|2024-08-27 05:27:20|15997.83|15917.83|15999.14|15919.14|15999.14|15919.14|15997.83|15917.83|10
1724736450000|2024-08-27 05:27:30|15999.36|15919.36|15999.58|15919.58|15999.88|15919.88|15999.36|15919.36|9
1724736460000|2024-08-27 05:27:40|15998.64|15918.64|15998.18|15918.18|15998.64|15918.64|15997.72|15917.72|9
1724736470000|2024-08-27 05:27:50|15998.17|15918.17|15998.38|15918.38|15998.38|15918.38|15997.94|15917.94|9
1724736480000|2024-08-27 05:28:00|15998.39|15918.39|15998.06|15918.06|15998.43|15918.43|15998.06|15918.06|8
1724736490000|2024-08-27 05:28:10|15998.04|15918.04|15997.33|15917.33|15998.04|15918.04|15997.33|15917.33|10
1724736500000|2024-08-27 05:28:20|15997.11|15917.11|15995.86|15915.86|15997.11|15917.11|15995.86|15915.86|9
1724736510000|2024-08-27 05:28:30|15995.71|15915.71|15995.01|15915.01|15995.71|15915.71|15995.01|15915.01|8
1724736520000|2024-08-27 05:28:40|15995.1|15915.1|15994.82|15914.82|15995.1|15915.1|15994.82|15914.82|8
1724736530000|2024-08-27 05:28:50|15994.51|15914.51|15990.94|15910.94|15994.51|15914.51|15990.94|15910.94|10
1724736540000|2024-08-27 05:29:00|15990.71|15910.71|15990.06|15910.06|15990.74|15910.74|15989.68|15909.68|10
1724736550000|2024-08-27 05:29:10|15990.1|15910.1|15987.95|15907.95|15990.1|15910.1|15987.89|15907.89|10
1724736560000|2024-08-27 05:29:20|15988.27|15908.27|15988.34|15908.34|15988.99|15908.99|15988.23|15908.23|9
1724736570000|2024-08-27 05:29:30|15988.6|15908.6|15988.83|15908.83|15988.83|15908.83|15988.43|15908.43|4
1724736580000|2024-08-27 05:29:40|15989.24|15909.24|15989.5|15909.5|15989.65|15909.65|15989.24|15909.24|6
1724736590000|2024-08-27 05:29:50|15989.51|15909.51|15989.9|15909.9|15989.9|15909.9|15989.51|15909.51|9
1724736600000|2024-08-27 05:30:00|15989.86|15909.86|15992.38|15912.38|15992.38|15912.38|15989.86|15909.86|10
1724736610000|2024-08-27 05:30:10|15992.4|15912.4|15993.57|15913.57|15993.57|15913.57|15991.99|15911.99|8
1724736620000|2024-08-27 05:30:20|15993.64|15913.64|15992.57|15912.57|15993.71|15913.71|15992.57|15912.57|10
1724736630000|2024-08-27 05:30:30|15992.47|15912.47|15990.71|15910.71|15992.47|15912.47|15990.71|15910.71|10
1724736640000|2024-08-27 05:30:40|15990.67|15910.67|15990.21|15910.21|15990.67|15910.67|15990.1|15910.1|9
1724736650000|2024-08-27 05:30:50|15989.84|15909.84|15988.67|15908.67|15989.84|15909.84|15988.67|15908.67|8
1724736660000|2024-08-27 05:31:00|15988.69|15908.69|15987.84|15907.84|15988.69|15908.69|15987.16|15907.16|10
1724736670000|2024-08-27 05:31:10|15987.95|15907.95|15989.02|15909.02|15989.02|15909.02|15987.95|15907.95|10
1724736680000|2024-08-27 05:31:20|15989.88|15909.88|15990.22|15910.22|15990.66|15910.66|15989.88|15909.88|9
1724736690000|2024-08-27 05:31:30|15990.18|15910.18|15990.01|15910.01|15990.4|15910.4|15990.01|15910.01|8
1724736700000|2024-08-27 05:31:40|15989.82|15909.82|15990.18|15910.18|15990.23|15910.23|15989.8|15909.8|9
1724736710000|2024-08-27 05:31:50|15990.31|15910.31|15990.85|15910.85|15990.9|15910.9|15990.31|15910.31|9
1724736720000|2024-08-27 05:32:00|15990.87|15910.87|15991.11|15911.11|15991.11|15911.11|15990.87|15910.87|6
1724736730000|2024-08-27 05:32:10|15991.52|15911.52|15993.51|15913.51|15993.51|15913.51|15991.52|15911.52|10
1724736740000|2024-08-27 05:32:20|15993.5|15913.5|15993.72|15913.72|15993.84|15913.84|15993.39|15913.39|9
1724736750000|2024-08-27 05:32:30|15993.73|15913.73|15993.71|15913.71|15993.96|15913.96|15993.71|15913.71|8
1724736760000|2024-08-27 05:32:40|15993.7|15913.7|15993.26|15913.26|15993.7|15913.7|15993.23|15913.23|7
1724736770000|2024-08-27 05:32:50|15993.28|15913.28|15993.26|15913.26|15993.28|15913.28|15993.22|15913.22|7
1724736780000|2024-08-27 05:33:00|15993.25|15913.25|15993.26|15913.26|15993.26|15913.26|15992.94|15912.94|10
1724736790000|2024-08-27 05:33:10|15993.27|15913.27|15995.87|15915.87|15996.05|15916.05|15993.27|15913.27|10
1724736800000|2024-08-27 05:33:20|15995.89|15915.89|15996.81|15916.81|15996.81|15916.81|15995.89|15915.89|8
1724736810000|2024-08-27 05:33:30|15996.99|15916.99|15997.65|15917.65|15997.68|15917.68|15996.99|15916.99|7
1724736820000|2024-08-27 05:33:40|15997.68|15917.68|15996.13|15916.13|15997.71|15917.71|15995.58|15915.58|8
1724736830000|2024-08-27 05:33:50|15996.48|15916.48|15997.11|15917.11|15997.11|15917.11|15996.48|15916.48|10
1724736840000|2024-08-27 05:34:00|15997.3|15917.3|15998.44|15918.44|15998.44|15918.44|15997.11|15917.11|9
1724736850000|2024-08-27 05:34:10|15998.47|15918.47|16000.21|15920.21|16000.21|15920.21|15998.47|15918.47|9
1724736860000|2024-08-27 05:34:20|16000.23|15920.23|16000.84|15920.84|16000.84|15920.84|16000.23|15920.23|8
1724736870000|2024-08-27 05:34:30|16000.89|15920.89|16001.06|15921.06|16001.06|15921.06|16000.89|15920.89|7
1724736880000|2024-08-27 05:34:40|16001.07|15921.07|16000.94|15920.94|16001.24|15921.24|16000.91|15920.91|7
1724736890000|2024-08-27 05:34:50|16000.93|15920.93|16000.72|15920.72|16000.93|15920.93|16000.72|15920.72|10
1724736900000|2024-08-27 05:35:00|16000.46|15920.46|16000.91|15920.91|16000.91|15920.91|16000.06|15920.06|9
1724736910000|2024-08-27 05:35:10|16000.92|15920.92|16000.95|15920.95|16000.95|15920.95|16000.92|15920.92|3
1724736920000|2024-08-27 05:35:20|16000.72|15920.72|16000.91|15920.91|16001.3|15921.3|16000.72|15920.72|10
1724736930000|2024-08-27 05:35:30|16000.78|15920.78|16002.09|15922.09|16002.09|15922.09|16000.59|15920.59|10
1724736940000|2024-08-27 05:35:40|16002.44|15922.44|16003.1|15923.1|16003.1|15923.1|16002.44|15922.44|9
1724736950000|2024-08-27 05:35:50|16002.94|15922.94|16003.68|15923.68|16003.74|15923.74|16002.89|15922.89|9
1724736960000|2024-08-27 05:36:00|16003.84|15923.84|16005.8|15925.8|16005.8|15925.8|16003.84|15923.84|10
1724736970000|2024-08-27 05:36:10|16005.83|15925.83|16007.01|15927.01|16007.28|15927.28|16005.83|15925.83|9
1724736980000|2024-08-27 05:36:20|16007.07|15927.07|16008.7|15928.7|16008.7|15928.7|16006.88|15926.88|6
1724736990000|2024-08-27 05:36:30|16009.04|15929.04|16007.42|15927.42|16009.07|15929.07|16007.42|15927.42|9
1724737000000|2024-08-27 05:36:40|16007.03|15927.03|16005.28|15925.28|16007.03|15927.03|16005.28|15925.28|10
1724737010000|2024-08-27 05:36:50|16005.6|15925.6|16008.67|15928.67|16008.67|15928.67|16004.82|15924.82|10
1724737020000|2024-08-27 05:37:00|16008.99|15928.99|16010.5|15930.5|16010.5|15930.5|16008.99|15928.99|10
1724737030000|2024-08-27 05:37:10|16010.64|15930.64|16011.03|15931.03|16011.03|15931.03|16010.49|15930.49|10
1724737040000|2024-08-27 05:37:20|16011.11|15931.11|16009.94|15929.94|16011.89|15931.89|16009.94|15929.94|10
1724737050000|2024-08-27 05:37:30|16009.61|15929.61|16009.31|15929.31|16010.12|15930.12|16009.31|15929.31|10
1724737060000|2024-08-27 05:37:40|16009.59|15929.59|16009.16|15929.16|16010.23|15930.23|16009.16|15929.16|9
1724737070000|2024-08-27 05:37:50|16008.64|15928.64|16008.38|15928.38|16008.77|15928.77|16008.38|15928.38|9
1724737080000|2024-08-27 05:38:00|16008.33|15928.33|16008.45|15928.45|16008.45|15928.45|16007.95|15927.95|9
1724737090000|2024-08-27 05:38:10|16008.41|15928.41|16008.31|15928.31|16008.7|15928.7|16008.31|15928.31|8
1724737100000|2024-08-27 05:38:20|16007.58|15927.58|16008.97|15928.97|16009.27|15929.27|16007.58|15927.58|10
1724737110000|2024-08-27 05:38:30|16008.94|15928.94|16007.82|15927.82|16008.94|15928.94|16007.82|15927.82|9
1724737120000|2024-08-27 05:38:40|16007.8|15927.8|16007.17|15927.17|16007.82|15927.82|16006.88|15926.88|9
1724737130000|2024-08-27 05:38:50|16007.22|15927.22|16006.71|15926.71|16007.63|15927.63|16006.71|15926.71|7
1724737140000|2024-08-27 05:39:00|16006.8|15926.8|16008.99|15928.99|16009.1|15929.1|16006.47|15926.47|9
1724737150000|2024-08-27 05:39:10|16008.94|15928.94|16008.31|15928.31|16008.94|15928.94|16006.62|15926.62|10
1724737160000|2024-08-27 05:39:20|16008.34|15928.34|16007.43|15927.43|16008.34|15928.34|16007.43|15927.43|9
1724737170000|2024-08-27 05:39:30|16007.39|15927.39|16006.86|15926.86|16007.87|15927.87|16006.86|15926.86|9
1724737180000|2024-08-27 05:39:40|16006.82|15926.82|16006.66|15926.66|16007|15927|16006.47|15926.47|9
1724737190000|2024-08-27 05:39:50|16006.56|15926.56|16006.45|15926.45|16006.56|15926.56|16006.45|15926.45|7
1724737200000|2024-08-27 05:40:00|16006.11|15926.11|16006.06|15926.06|16006.12|15926.12|16005.71|15925.71|9
1724737210000|2024-08-27 05:40:10|16006.04|15926.04|16003.85|15923.85|16006.04|15926.04|16003.85|15923.85|9
1724737220000|2024-08-27 05:40:20|16003.38|15923.38|16002.18|15922.18|16003.38|15923.38|16001.8|15921.8|10
1724737230000|2024-08-27 05:40:30|16002.19|15922.19|16002.8|15922.8|16002.8|15922.8|16001.75|15921.75|8
1724737240000|2024-08-27 05:40:40|16003.27|15923.27|16005.01|15925.01|16005.01|15925.01|16003.27|15923.27|10
1724737250000|2024-08-27 05:40:50|16005.03|15925.03|16003.95|15923.95|16005.57|15925.57|16003.66|15923.66|8
1724737260000|2024-08-27 05:41:00|16004.04|15924.04|16004.19|15924.19|16004.4|15924.4|16003.43|15923.43|8
1724737270000|2024-08-27 05:41:10|16004.32|15924.32|16005.13|15925.13|16005.13|15925.13|16004.32|15924.32|10
1724737280000|2024-08-27 05:41:20|16005.12|15925.12|16002.23|15922.23|16005.13|15925.13|16002.23|15922.23|10
1724737290000|2024-08-27 05:41:30|16002.15|15922.15|16003.88|15923.88|16003.88|15923.88|16002.09|15922.09|10
1724737300000|2024-08-27 05:41:40|16003.95|15923.95|16004.09|15924.09|16004.09|15924.09|16003.95|15923.95|7
1724737310000|2024-08-27 05:41:50|16004.08|15924.08|16003.37|15923.37|16005.3|15925.3|16003.36|15923.36|10
1724737320000|2024-08-27 05:42:00|16003.36|15923.36|16003.58|15923.58|16003.58|15923.58|16003.22|15923.22|7
1724737330000|2024-08-27 05:42:10|16003.46|15923.46|16003.51|15923.51|16003.62|15923.62|16003.46|15923.46|9
1724737340000|2024-08-27 05:42:20|16003.64|15923.64|16004.12|15924.12|16004.29|15924.29|16003.64|15923.64|8
1724737350000|2024-08-27 05:42:30|16004.03|15924.03|16004.42|15924.42|16004.42|15924.42|16003.98|15923.98|9
1724737360000|2024-08-27 05:42:40|16004.41|15924.41|16006.06|15926.06|16006.26|15926.26|16004.41|15924.41|9
1724737370000|2024-08-27 05:42:50|16006.04|15926.04|16003.72|15923.72|16006.04|15926.04|16003.72|15923.72|10
1724737380000|2024-08-27 05:43:00|16003.63|15923.63|16005.67|15925.67|16005.67|15925.67|16003.59|15923.59|10
1724737390000|2024-08-27 05:43:10|16005.75|15925.75|16004.11|15924.11|16005.78|15925.78|16004.02|15924.02|10
1724737400000|2024-08-27 05:43:20|16004.12|15924.12|16008.96|15928.96|16008.96|15928.96|16004.12|15924.12|9
1724737410000|2024-08-27 05:43:30|16012.02|15932.02|16013.16|15933.16|16013.59|15933.59|16012.02|15932.02|10
1724737420000|2024-08-27 05:43:40|16013.17|15933.17|16014.51|15934.51|16014.51|15934.51|16013.17|15933.17|9
1724737430000|2024-08-27 05:43:50|16013.58|15933.58|16016.59|15936.59|16016.73|15936.73|16013.58|15933.58|10
1724737440000|2024-08-27 05:44:00|16016.56|15936.56|16017.1|15937.1|16017.1|15937.1|16016.33|15936.33|9
1724737450000|2024-08-27 05:44:10|16017.42|15937.42|16019.44|15939.44|16019.44|15939.44|16017.42|15937.42|10
1724737460000|2024-08-27 05:44:20|16020.11|15940.11|16018.47|15938.47|16020.4|15940.4|16016.81|15936.81|10
1724737470000|2024-08-27 05:44:30|16018.59|15938.59|16017.22|15937.22|16019.13|15939.13|16017.21|15937.21|10
1724737480000|2024-08-27 05:44:40|16016.99|15936.99|16020.5|15940.5|16020.51|15940.51|16016.99|15936.99|8
1724737490000|2024-08-27 05:44:50|16020.28|15940.28|16021.08|15941.08|16021.08|15941.08|16020.28|15940.28|5
1724737500000|2024-08-27 05:45:00|16021.19|15941.19|16021.62|15941.62|16021.62|15941.62|16021.19|15941.19|10
1724737510000|2024-08-27 05:45:10|16021.37|15941.37|16021.07|15941.07|16022.42|15942.42|16021.07|15941.07|9
1724737520000|2024-08-27 05:45:20|16022.13|15942.13|16021.33|15941.33|16022.13|15942.13|16021.17|15941.17|10
1724737530000|2024-08-27 05:45:30|16021.35|15941.35|16014.88|15934.88|16021.38|15941.38|16014.88|15934.88|10
1724737540000|2024-08-27 05:45:40|16013.45|15933.45|16012.36|15932.36|16013.45|15933.45|16012.36|15932.36|9
1724737550000|2024-08-27 05:45:50|16012.34|15932.34|16013.5|15933.5|16013.51|15933.51|16012.34|15932.34|9
1724737560000|2024-08-27 05:46:00|16013.52|15933.52|16013.77|15933.77|16013.91|15933.91|16013.47|15933.47|9
1724737570000|2024-08-27 05:46:10|16013.82|15933.82|16013.22|15933.22|16013.82|15933.82|16013.21|15933.21|8
1724737580000|2024-08-27 05:46:20|16013.21|15933.21|16010.31|15930.31|16013.21|15933.21|16010.31|15930.31|9
1724737590000|2024-08-27 05:46:30|16010.07|15930.07|16009.49|15929.49|16010.07|15930.07|16009.49|15929.49|8
1724737600000|2024-08-27 05:46:40|16009.64|15929.64|16010.28|15930.28|16010.28|15930.28|16009.5|15929.5|6
1724737610000|2024-08-27 05:46:50|16010.34|15930.34|16010.1|15930.1|16010.34|15930.34|16010.05|15930.05|9
1724737620000|2024-08-27 05:47:00|16010.11|15930.11|16010.14|15930.14|16010.14|15930.14|16009.48|15929.48|9
1724737630000|2024-08-27 05:47:10|16010.29|15930.29|16010.22|15930.22|16010.34|15930.34|16010.22|15930.22|9
1724737640000|2024-08-27 05:47:20|16009.85|15929.85|16011.03|15931.03|16011.03|15931.03|16009.54|15929.54|9
1724737650000|2024-08-27 05:47:30|16011.08|15931.08|16011.23|15931.23|16011.37|15931.37|16011.08|15931.08|7
1724737660000|2024-08-27 05:47:40|16011.22|15931.22|16011.07|15931.07|16011.49|15931.49|16011.07|15931.07|6
1724737670000|2024-08-27 05:47:50|16011.66|15931.66|16013.29|15933.29|16013.29|15933.29|16011.59|15931.59|9
1724737680000|2024-08-27 05:48:00|16013.39|15933.39|16013.57|15933.57|16013.65|15933.65|16013.24|15933.24|10
1724737690000|2024-08-27 05:48:10|16013.77|15933.77|16015.5|15935.5|16015.72|15935.72|16013.77|15933.77|10
1724737700000|2024-08-27 05:48:20|16015.88|15935.88|16014.22|15934.22|16016.53|15936.53|16014.22|15934.22|9
1724737710000|2024-08-27 05:48:30|16014.07|15934.07|16014.32|15934.32|16014.32|15934.32|16013.71|15933.71|10
1724737720000|2024-08-27 05:48:40|16014.47|15934.47|16014.91|15934.91|16014.91|15934.91|16013.95|15933.95|8
1724737730000|2024-08-27 05:48:50|16015.39|15935.39|16016.39|15936.39|16016.59|15936.59|16015.39|15935.39|10
1724737740000|2024-08-27 05:49:00|16016.4|15936.4|16016.88|15936.88|16016.96|15936.96|16016.35|15936.35|9
1724737750000|2024-08-27 05:49:10|16016.94|15936.94|16017.48|15937.48|16017.48|15937.48|16016.94|15936.94|8
1724737760000|2024-08-27 05:49:20|16017.54|15937.54|16014.06|15934.06|16017.54|15937.54|16014.06|15934.06|10
1724737770000|2024-08-27 05:49:30|16014|15934|16014.43|15934.43|16014.43|15934.43|16013.75|15933.75|9
1724737780000|2024-08-27 05:49:40|16014.49|15934.49|16014.93|15934.93|16014.93|15934.93|16014.49|15934.49|8
1724737790000|2024-08-27 05:49:50|16014.95|15934.95|16016.31|15936.31|16016.75|15936.75|16014.95|15934.95|10
1724737800000|2024-08-27 05:50:00|16016.2|15936.2|16016.94|15936.94|16016.96|15936.96|16016.17|15936.17|9
1724737810000|2024-08-27 05:50:10|16017.24|15937.24|16019.31|15939.31|16019.31|15939.31|16017.24|15937.24|10
1724737820000|2024-08-27 05:50:20|16019.3|15939.3|16019.62|15939.62|16019.65|15939.65|16018.95|15938.95|10
1724737830000|2024-08-27 05:50:30|16019.61|15939.61|16018.78|15938.78|16020.33|15940.33|16018.78|15938.78|10
1724737840000|2024-08-27 05:50:40|16018.92|15938.92|16022.73|15942.73|16022.73|15942.73|16018.91|15938.91|10
1724737850000|2024-08-27 05:50:50|16022.15|15942.15|16022.2|15942.2|16023.38|15943.38|16022.15|15942.15|10
1724737860000|2024-08-27 05:51:00|16022.17|15942.17|16025.15|15945.15|16025.15|15945.15|16022.17|15942.17|10
1724737870000|2024-08-27 05:51:10|16025.46|15945.46|16027.77|15947.77|16027.77|15947.77|16025.46|15945.46|10
1724737880000|2024-08-27 05:51:20|16028.01|15948.01|16027.81|15947.81|16029.21|15949.21|16027.81|15947.81|10
1724737890000|2024-08-27 05:51:30|16027.59|15947.59|16030.51|15950.51|16030.51|15950.51|16027.19|15947.19|10
1724737900000|2024-08-27 05:51:40|16030.68|15950.68|16032.49|15952.49|16033.23|15953.23|16030.68|15950.68|10
1724737910000|2024-08-27 05:51:50|16032.44|15952.44|16026.74|15946.74|16032.44|15952.44|16026.74|15946.74|10
1724737920000|2024-08-27 05:52:00|16026.75|15946.75|16025.47|15945.47|16026.93|15946.93|16025.47|15945.47|10
1724737930000|2024-08-27 05:52:10|16025.42|15945.42|16025.9|15945.9|16026.16|15946.16|16025.38|15945.38|10
1724737940000|2024-08-27 05:52:20|16026.36|15946.36|16021.4|15941.4|16026.42|15946.42|16021.4|15941.4|10
1724737950000|2024-08-27 05:52:30|16021.17|15941.17|16020.35|15940.35|16021.17|15941.17|16020.35|15940.35|9
1724737960000|2024-08-27 05:52:40|16020.14|15940.14|16021.68|15941.68|16021.68|15941.68|16020.14|15940.14|9
1724737970000|2024-08-27 05:52:50|16022.11|15942.11|16021.43|15941.43|16022.44|15942.44|16021.43|15941.43|10
1724737980000|2024-08-27 05:53:00|16021.21|15941.21|16021.42|15941.42|16021.66|15941.66|16021.15|15941.15|10
1724737990000|2024-08-27 05:53:10|16021.1|15941.1|16018.66|15938.66|16021.1|15941.1|16018.66|15938.66|10
1724738000000|2024-08-27 05:53:20|16018.58|15938.58|16019.71|15939.71|16019.71|15939.71|16018.58|15938.58|10
1724738010000|2024-08-27 05:53:30|16019.88|15939.88|16019.43|15939.43|16019.93|15939.93|16019.43|15939.43|10
1724738020000|2024-08-27 05:53:40|16018.74|15938.74|16017.93|15937.93|16018.74|15938.74|16017.93|15937.93|8
1724738030000|2024-08-27 05:53:50|16017.88|15937.88|16019.39|15939.39|16019.65|15939.65|16017.85|15937.85|10
1724738040000|2024-08-27 05:54:00|16019.4|15939.4|16019.76|15939.76|16019.99|15939.99|16019.4|15939.4|9
1724738050000|2024-08-27 05:54:10|16019.77|15939.77|16020.7|15940.7|16020.7|15940.7|16019.77|15939.77|8
1724738060000|2024-08-27 05:54:20|16021.12|15941.12|16021.09|15941.09|16021.48|15941.48|16020.87|15940.87|10
1724738070000|2024-08-27 05:54:30|16021.11|15941.11|16020.71|15940.71|16021.31|15941.31|16020.71|15940.71|10
1724738080000|2024-08-27 05:54:40|16020.7|15940.7|16020.02|15940.02|16020.7|15940.7|16020.02|15940.02|8
1724738090000|2024-08-27 05:54:50|16019.94|15939.94|16018.56|15938.56|16019.94|15939.94|16018.25|15938.25|9
1724738100000|2024-08-27 05:55:00|16018.62|15938.62|16018.84|15938.84|16018.94|15938.94|16018.62|15938.62|8
1724738110000|2024-08-27 05:55:10|16018.82|15938.82|16019.03|15939.03|16019.09|15939.09|16018.82|15938.82|7
1724738120000|2024-08-27 05:55:20|16019.05|15939.05|16018.75|15938.75|16019.09|15939.09|16018.75|15938.75|10
1724738130000|2024-08-27 05:55:30|16018.61|15938.61|16016.13|15936.13|16018.61|15938.61|16016.1|15936.1|10
1724738140000|2024-08-27 05:55:40|16016|15936|16016.15|15936.15|16016.15|15936.15|16015.76|15935.76|9
1724738150000|2024-08-27 05:55:50|16016.12|15936.12|16016.79|15936.79|16016.92|15936.92|16016.05|15936.05|9
1724738160000|2024-08-27 05:56:00|16016.51|15936.51|16015.85|15935.85|16016.55|15936.55|16015.85|15935.85|9
1724738170000|2024-08-27 05:56:10|16016.08|15936.08|16014.83|15934.83|16016.08|15936.08|16014.83|15934.83|7
1724738180000|2024-08-27 05:56:20|16014.85|15934.85|16014.04|15934.04|16014.85|15934.85|16013.88|15933.88|10
1724738190000|2024-08-27 05:56:30|16013.97|15933.97|16005.19|15925.19|16013.97|15933.97|16005.19|15925.19|10
1724738200000|2024-08-27 05:56:40|16005.04|15925.04|16000.66|15920.66|16005.04|15925.04|16000.66|15920.66|10
1724738210000|2024-08-27 05:56:50|16000.43|15920.43|16000.38|15920.38|16000.43|15920.43|16000.13|15920.13|8
1724738220000|2024-08-27 05:57:00|16000.47|15920.47|16000.17|15920.17|16000.52|15920.52|16000.04|15920.04|10
1724738230000|2024-08-27 05:57:10|16000.18|15920.18|16000.85|15920.85|16001.02|15921.02|16000.18|15920.18|9
1724738240000|2024-08-27 05:57:20|16000.73|15920.73|15999.89|15919.89|16000.73|15920.73|15999.89|15919.89|9
1724738250000|2024-08-27 05:57:30|15999.76|15919.76|15996.69|15916.69|15999.76|15919.76|15996.69|15916.69|10
1724738260000|2024-08-27 05:57:40|15996.44|15916.44|15999.36|15919.36|15999.44|15919.44|15996.34|15916.34|10
1724738270000|2024-08-27 05:57:50|15999.38|15919.38|15999.79|15919.79|15999.89|15919.89|15999.38|15919.38|9
1724738280000|2024-08-27 05:58:00|15999.78|15919.78|16000.06|15920.06|16000.07|15920.07|15999.78|15919.78|5
1724738290000|2024-08-27 05:58:10|16000.25|15920.25|15999.21|15919.21|16000.35|15920.35|15998.76|15918.76|10
1724738300000|2024-08-27 05:58:20|16000.18|15920.18|16002.52|15922.52|16002.52|15922.52|16000.18|15920.18|10
1724738310000|2024-08-27 05:58:30|16002.6|15922.6|16006.25|15926.25|16006.25|15926.25|16002.6|15922.6|10
1724738320000|2024-08-27 05:58:40|16008.01|15928.01|16010.21|15930.21|16010.21|15930.21|16008.01|15928.01|9
1724738330000|2024-08-27 05:58:50|16010.36|15930.36|16010.88|15930.88|16010.88|15930.88|16010.36|15930.36|8
1724738340000|2024-08-27 05:59:00|16010.89|15930.89|16013.7|15933.7|16013.7|15933.7|16010.87|15930.87|10
1724738350000|2024-08-27 05:59:10|16013.95|15933.95|16015.07|15935.07|16015.07|15935.07|16013.95|15933.95|9
1724738360000|2024-08-27 05:59:20|16015.2|15935.2|16015.03|15935.03|16015.4|15935.4|16015.01|15935.01|10
1724738370000|2024-08-27 05:59:30|16014.99|15934.99|16015.22|15935.22|16015.22|15935.22|16014.99|15934.99|8
1724738380000|2024-08-27 05:59:40|16015.24|15935.24|16014.72|15934.72|16015.24|15935.24|16014.39|15934.39|8
1724738390000|2024-08-27 05:59:50|16014.9|15934.9|16014.86|15934.86|16015.01|15935.01|16014.86|15934.86|9
1724738400000|2024-08-27 06:00:00|16015.15|15935.15|16015.11|15935.11|16015.21|15935.21|16015.09|15935.09|5
1724738410000|2024-08-27 06:00:10|16015.17|15935.17|16013.45|15933.45|16015.58|15935.58|16013.45|15933.45|10
1724738420000|2024-08-27 06:00:20|16013.29|15933.29|16011.79|15931.79|16013.29|15933.29|16011.76|15931.76|10
1724738430000|2024-08-27 06:00:30|16011.77|15931.77|16008.88|15928.88|16011.77|15931.77|16008.88|15928.88|10
1724738440000|2024-08-27 06:00:40|16008.86|15928.86|16009.83|15929.83|16009.84|15929.84|16007.71|15927.71|9
1724738450000|2024-08-27 06:00:50|16009.84|15929.84|16009.48|15929.48|16009.84|15929.84|16009.48|15929.48|8
1724738460000|2024-08-27 06:01:00|16009.41|15929.41|16007.9|15927.9|16009.41|15929.41|16007.66|15927.66|8
1724738470000|2024-08-27 06:01:10|16007.77|15927.77|16005.19|15925.19|16007.77|15927.77|16005.19|15925.19|10
1724738480000|2024-08-27 06:01:20|16005.34|15925.34|16003.55|15923.55|16005.35|15925.35|16002.53|15922.53|8
1724738490000|2024-08-27 06:01:30|16003.57|15923.57|16000.28|15920.28|16003.58|15923.58|16000.28|15920.28|10
1724738500000|2024-08-27 06:01:40|15999.98|15919.98|15998.27|15918.27|15999.98|15919.98|15998.27|15918.27|10
1724738510000|2024-08-27 06:01:50|15997.95|15917.95|15995.29|15915.29|15997.95|15917.95|15995.29|15915.29|10
1724738520000|2024-08-27 06:02:00|15995.2|15915.2|15994.17|15914.17|15995.23|15915.23|15994.13|15914.13|10
1724738530000|2024-08-27 06:02:10|15994.34|15914.34|15994.33|15914.33|15994.34|15914.34|15993.91|15913.91|10
1724738540000|2024-08-27 06:02:20|15994.31|15914.31|15993.51|15913.51|15994.43|15914.43|15993.51|15913.51|10
1724738550000|2024-08-27 06:02:30|15993.43|15913.43|15992.99|15912.99|15993.52|15913.52|15992.88|15912.88|10
1724738560000|2024-08-27 06:02:40|15993|15913|15992.23|15912.23|15993.3|15913.3|15992.1|15912.1|8
1724738570000|2024-08-27 06:02:50|15992.19|15912.19|15991.34|15911.34|15992.19|15912.19|15991.34|15911.34|10
1724738580000|2024-08-27 06:03:00|15991.15|15911.15|15990.47|15910.47|15991.15|15911.15|15990.47|15910.47|10
1724738590000|2024-08-27 06:03:10|15990.35|15910.35|15989.03|15909.03|15990.35|15910.35|15989.03|15909.03|10
1724738600000|2024-08-27 06:03:20|15989|15909|15989.11|15909.11|15989.24|15909.24|15988.92|15908.92|8
1724738610000|2024-08-27 06:03:30|15989.41|15909.41|15991.04|15911.04|15991.04|15911.04|15989.41|15909.41|9
1724738620000|2024-08-27 06:03:40|15991.09|15911.09|15991.16|15911.16|15991.41|15911.41|15991.09|15911.09|10
1724738630000|2024-08-27 06:03:50|15991.14|15911.14|15995.14|15915.14|15995.14|15915.14|15991.14|15911.14|10
1724738640000|2024-08-27 06:04:00|15995.7|15915.7|15995.32|15915.32|15995.73|15915.73|15995.3|15915.3|6
1724738650000|2024-08-27 06:04:10|15995.31|15915.31|15993.8|15913.8|15995.44|15915.44|15993.8|15913.8|10
1724738660000|2024-08-27 06:04:20|15993.79|15913.79|15990.52|15910.52|15993.79|15913.79|15990.52|15910.52|10
1724738670000|2024-08-27 06:04:30|15990.39|15910.39|15988.98|15908.98|15990.39|15910.39|15988.98|15908.98|10
1724738680000|2024-08-27 06:04:40|15988.86|15908.86|15988.7|15908.7|15988.86|15908.86|15988.7|15908.7|8
1724738690000|2024-08-27 06:04:50|15988.67|15908.67|15991|15911|15991.08|15911.08|15988.67|15908.67|9
1724738700000|2024-08-27 06:05:00|15990.98|15910.98|15991.72|15911.72|15991.96|15911.96|15990.9|15910.9|10
1724738710000|2024-08-27 06:05:10|15991.71|15911.71|15994.42|15914.42|15994.42|15914.42|15991.57|15911.57|10
1724738720000|2024-08-27 06:05:20|15994.5|15914.5|15993.39|15913.39|15994.54|15914.54|15993.39|15913.39|9
1724738730000|2024-08-27 06:05:30|15993.5|15913.5|15992.44|15912.44|15993.55|15913.55|15992.34|15912.34|10
1724738740000|2024-08-27 06:05:40|15992.5|15912.5|15990.94|15910.94|15992.5|15912.5|15990.94|15910.94|10
1724738750000|2024-08-27 06:05:50|15990.5|15910.5|15989.92|15909.92|15990.5|15910.5|15989.92|15909.92|9
1724738760000|2024-08-27 06:06:00|15990.03|15910.03|15989.33|15909.33|15990.03|15910.03|15989.18|15909.18|10
1724738770000|2024-08-27 06:06:10|15989.54|15909.54|15990.16|15910.16|15990.2|15910.2|15989.54|15909.54|10
1724738780000|2024-08-27 06:06:20|15990.49|15910.49|15990.9|15910.9|15991.05|15911.05|15990.49|15910.49|8
1724738790000|2024-08-27 06:06:30|15990.88|15910.88|15988.46|15908.46|15990.88|15910.88|15988.46|15908.46|10
1724738800000|2024-08-27 06:06:40|15988.36|15908.36|15988.02|15908.02|15988.37|15908.37|15988.02|15908.02|9
1724738810000|2024-08-27 06:06:50|15988.18|15908.18|15987.88|15907.88|15988.34|15908.34|15987.88|15907.88|9
1724738820000|2024-08-27 06:07:00|15987.95|15907.95|15990.56|15910.56|15990.56|15910.56|15987.95|15907.95|9
1724738830000|2024-08-27 06:07:10|15990.59|15910.59|15993.14|15913.14|15993.15|15913.15|15990.59|15910.59|10
1724738840000|2024-08-27 06:07:20|15993.27|15913.27|15995.52|15915.52|15996.28|15916.28|15993.27|15913.27|10
1724738850000|2024-08-27 06:07:30|15995.49|15915.49|15995.65|15915.65|15995.69|15915.69|15995.49|15915.49|6
1724738860000|2024-08-27 06:07:40|15996.05|15916.05|15996.21|15916.21|15996.3|15916.3|15995.96|15915.96|8
1724738870000|2024-08-27 06:07:50|15996.22|15916.22|15996.13|15916.13|15996.24|15916.24|15996.13|15916.13|9
1724738880000|2024-08-27 06:08:00|15996.12|15916.12|15995.66|15915.66|15996.17|15916.17|15995.63|15915.63|10
1724738890000|2024-08-27 06:08:10|15995.75|15915.75|15995.94|15915.94|15995.95|15915.95|15995.75|15915.75|6
1724738900000|2024-08-27 06:08:20|15995.93|15915.93|15994.96|15914.96|15995.93|15915.93|15994.48|15914.48|4
1724738910000|2024-08-27 06:08:30|15994.85|15914.85|15996.98|15916.98|15997.25|15917.25|15994.85|15914.85|10
1724738920000|2024-08-27 06:08:40|15996.92|15916.92|15996.14|15916.14|15996.92|15916.92|15996.14|15916.14|9
1724738930000|2024-08-27 06:08:50|15996.11|15916.11|15996.07|15916.07|15996.11|15916.11|15995.89|15915.89|6
1724738940000|2024-08-27 06:09:00|15996.06|15916.06|15995.5|15915.5|15996.06|15916.06|15995.5|15915.5|10
1724738950000|2024-08-27 06:09:10|15995.4|15915.4|15995.36|15915.36|15995.44|15915.44|15995.36|15915.36|8
1724738960000|2024-08-27 06:09:20|15995.39|15915.39|15991.71|15911.71|15995.39|15915.39|15991.71|15911.71|10
1724738970000|2024-08-27 06:09:30|15991.5|15911.5|15993.4|15913.4|15993.4|15913.4|15991.5|15911.5|10
1724738980000|2024-08-27 06:09:40|15993.41|15913.41|15993.66|15913.66|15993.68|15913.68|15993.41|15913.41|6
1724738990000|2024-08-27 06:09:50|15993.57|15913.57|15991.56|15911.56|15993.57|15913.57|15991.56|15911.56|7
1724739000000|2024-08-27 06:10:00|15991.37|15911.37|15993.38|15913.38|15993.42|15913.42|15991.34|15911.34|9
1724739010000|2024-08-27 06:10:10|15993.07|15913.07|15993.96|15913.96|15993.96|15913.96|15992.6|15912.6|10
1724739020000|2024-08-27 06:10:20|15993.98|15913.98|15994.8|15914.8|15994.8|15914.8|15993.94|15913.94|8
1724739030000|2024-08-27 06:10:30|15994.82|15914.82|15995.14|15915.14|15995.14|15915.14|15994.82|15914.82|9
1724739040000|2024-08-27 06:10:40|15995.18|15915.18|15996.32|15916.32|15996.34|15916.34|15995.18|15915.18|9
1724739050000|2024-08-27 06:10:50|15996.35|15916.35|15996.75|15916.75|15996.75|15916.75|15996.05|15916.05|9
1724739060000|2024-08-27 06:11:00|15996.88|15916.88|15997.05|15917.05|15997.21|15917.21|15996.88|15916.88|10
1724739070000|2024-08-27 06:11:10|15997.08|15917.08|15996.74|15916.74|15997.21|15917.21|15996.71|15916.71|10
1724739080000|2024-08-27 06:11:20|15996.85|15916.85|15997.53|15917.53|15997.53|15917.53|15996.78|15916.78|8
1724739090000|2024-08-27 06:11:30|15997.67|15917.67|15998.19|15918.19|15998.19|15918.19|15997.67|15917.67|7
1724739100000|2024-08-27 06:11:40|15998.21|15918.21|16001.26|15921.26|16001.26|15921.26|15997.84|15917.84|7
1724739110000|2024-08-27 06:11:50|16001.41|15921.41|15999.71|15919.71|16001.52|15921.52|15999.71|15919.71|9
1724739120000|2024-08-27 06:12:00|16000.5|15920.5|16002.34|15922.34|16002.34|15922.34|16000.5|15920.5|10
1724739130000|2024-08-27 06:12:10|16002.37|15922.37|16003.44|15923.44|16003.44|15923.44|16002.35|15922.35|9
1724739140000|2024-08-27 06:12:20|16003.54|15923.54|16005.73|15925.73|16005.75|15925.75|16003.54|15923.54|10
1724739150000|2024-08-27 06:12:30|16006|15926|16009.14|15929.14|16009.14|15929.14|16006|15926|9
1724739160000|2024-08-27 06:12:40|16009.18|15929.18|16009.4|15929.4|16009.75|15929.75|16009.15|15929.15|10
1724739170000|2024-08-27 06:12:50|16009.56|15929.56|16010.52|15930.52|16010.91|15930.91|16009.56|15929.56|8
1724739180000|2024-08-27 06:13:00|16010.45|15930.45|16009.29|15929.29|16010.45|15930.45|16009.29|15929.29|8
1724739190000|2024-08-27 06:13:10|16009.08|15929.08|16009.9|15929.9|16009.9|15929.9|16008.88|15928.88|9
1724739200000|2024-08-27 06:13:20|16008.76|15928.76|16006.96|15926.96|16008.76|15928.76|16006.96|15926.96|10
1724739210000|2024-08-27 06:13:30|16006.94|15926.94|16007.1|15927.1|16007.55|15927.55|16006.94|15926.94|10
1724739220000|2024-08-27 06:13:40|16006.92|15926.92|16008.95|15928.95|16008.95|15928.95|16006.92|15926.92|10
1724739230000|2024-08-27 06:13:50|16008.85|15928.85|16010.31|15930.31|16010.31|15930.31|16008.85|15928.85|10
1724739240000|2024-08-27 06:14:00|16010.45|15930.45|16010.38|15930.38|16010.59|15930.59|16010.36|15930.36|10
1724739250000|2024-08-27 06:14:10|16010.52|15930.52|16010.8|15930.8|16010.91|15930.91|16010.52|15930.52|10
1724739260000|2024-08-27 06:14:20|16010.96|15930.96|16012.97|15932.97|16012.97|15932.97|16010.74|15930.74|10
1724739270000|2024-08-27 06:14:30|16013.06|15933.06|16013.14|15933.14|16013.4|15933.4|16013.06|15933.06|10
1724739280000|2024-08-27 06:14:40|16013.13|15933.13|16012.85|15932.85|16013.13|15933.13|16012.66|15932.66|10
1724739290000|2024-08-27 06:14:50|16012.89|15932.89|16011.57|15931.57|16012.89|15932.89|16011.41|15931.41|10
1724739300000|2024-08-27 06:15:00|16011.42|15931.42|16008.99|15928.99|16011.42|15931.42|16008.99|15928.99|9
1724739310000|2024-08-27 06:15:10|16008.61|15928.61|16008.39|15928.39|16008.61|15928.61|16008.04|15928.04|10
1724739320000|2024-08-27 06:15:20|16008.14|15928.14|16003.86|15923.86|16008.14|15928.14|16003.86|15923.86|10
1724739330000|2024-08-27 06:15:30|16003.82|15923.82|16002.62|15922.62|16003.82|15923.82|16002.61|15922.61|9
1724739340000|2024-08-27 06:15:40|16002.73|15922.73|16002.76|15922.76|16002.76|15922.76|16001.55|15921.55|7
1724739350000|2024-08-27 06:15:50|16002.86|15922.86|16006.65|15926.65|16006.65|15926.65|16002.85|15922.85|10
1724739360000|2024-08-27 06:16:00|16006.77|15926.77|16007.85|15927.85|16007.97|15927.97|16006.77|15926.77|9
1724739370000|2024-08-27 06:16:10|16007.81|15927.81|16007.67|15927.67|16007.81|15927.81|16006.24|15926.24|10
1724739380000|2024-08-27 06:16:20|16007.9|15927.9|16007.6|15927.6|16007.9|15927.9|16007.6|15927.6|9
1724739390000|2024-08-27 06:16:30|16007.31|15927.31|16005.39|15925.39|16007.31|15927.31|16005.39|15925.39|9
1724739400000|2024-08-27 06:16:40|16005.4|15925.4|16004.26|15924.26|16005.4|15925.4|16004.26|15924.26|9
1724739410000|2024-08-27 06:16:50|16004.27|15924.27|16004.19|15924.19|16005.61|15925.61|16003.97|15923.97|10
1724739420000|2024-08-27 06:17:00|16004.94|15924.94|16003.78|15923.78|16005.15|15925.15|16003.78|15923.78|10
1724739430000|2024-08-27 06:17:10|16003.76|15923.76|16000.34|15920.34|16003.76|15923.76|16000.34|15920.34|8
1724739440000|2024-08-27 06:17:20|15999.83|15919.83|15998.64|15918.64|15999.83|15919.83|15998.64|15918.64|10
1724739450000|2024-08-27 06:17:30|15998.32|15918.32|15997.07|15917.07|15998.32|15918.32|15997.07|15917.07|10
1724739460000|2024-08-27 06:17:40|15997.03|15917.03|15997.23|15917.23|15997.47|15917.47|15997.03|15917.03|10
1724739470000|2024-08-27 06:17:50|15997.28|15917.28|15996.49|15916.49|15997.28|15917.28|15996.49|15916.49|10
1724739480000|2024-08-27 06:18:00|15996.5|15916.5|15997.82|15917.82|15997.82|15917.82|15996.45|15916.45|9
1724739490000|2024-08-27 06:18:10|15998.07|15918.07|15998.42|15918.42|15998.56|15918.56|15998.04|15918.04|9
1724739500000|2024-08-27 06:18:20|15999.01|15919.01|16000.13|15920.13|16000.53|15920.53|15999.01|15919.01|10
1724739510000|2024-08-27 06:18:30|16000.11|15920.11|16000.43|15920.43|16000.73|15920.73|16000.1|15920.1|6
1724739520000|2024-08-27 06:18:40|16000.19|15920.19|15999.2|15919.2|16000.27|15920.27|15999.2|15919.2|10
1724739530000|2024-08-27 06:18:50|15999.15|15919.15|15998.97|15918.97|15999.22|15919.22|15998.97|15918.97|5
1724739540000|2024-08-27 06:19:00|15998.96|15918.96|15996.95|15916.95|15999|15919|15996.95|15916.95|9
1724739550000|2024-08-27 06:19:10|15996.45|15916.45|15997.69|15917.69|15997.91|15917.91|15995.98|15915.98|10
1724739560000|2024-08-27 06:19:20|15997.71|15917.71|15997|15917|15997.71|15917.71|15997|15917|9
1724739570000|2024-08-27 06:19:30|15997.34|15917.34|15997.18|15917.18|15997.62|15917.62|15997.06|15917.06|8
1724739580000|2024-08-27 06:19:40|15997.19|15917.19|15996.72|15916.72|15997.37|15917.37|15996.72|15916.72|5
1724739590000|2024-08-27 06:19:50|15996.55|15916.55|15993.2|15913.2|15996.55|15916.55|15993.11|15913.11|9
1724739600000|2024-08-27 06:20:00|15993.17|15913.17|15993.06|15913.06|15993.55|15913.55|15993.06|15913.06|9
1724739610000|2024-08-27 06:20:10|15993.46|15913.46|15993.47|15913.47|15993.59|15913.59|15993.38|15913.38|9
1724739620000|2024-08-27 06:20:20|15993.72|15913.72|15992.99|15912.99|15993.92|15913.92|15992.99|15912.99|9
1724739630000|2024-08-27 06:20:30|15992.73|15912.73|15989.24|15909.24|15992.73|15912.73|15989.24|15909.24|10
1724739640000|2024-08-27 06:20:40|15988.82|15908.82|15985.94|15905.94|15988.82|15908.82|15985.94|15905.94|10
1724739650000|2024-08-27 06:20:50|15985.89|15905.89|15985.8|15905.8|15985.9|15905.9|15985.8|15905.8|9
1724739660000|2024-08-27 06:21:00|15985.64|15905.64|15984.93|15904.93|15985.64|15905.64|15984.93|15904.93|9
1724739670000|2024-08-27 06:21:10|15984.94|15904.94|15985.17|15905.17|15985.17|15905.17|15984.7|15904.7|7
1724739680000|2024-08-27 06:21:20|15985.47|15905.47|15986.35|15906.35|15986.35|15906.35|15985.3|15905.3|9
1724739690000|2024-08-27 06:21:30|15986.03|15906.03|15986.37|15906.37|15986.61|15906.61|15986.03|15906.03|8
1724739700000|2024-08-27 06:21:40|15986.4|15906.4|15986.61|15906.61|15986.61|15906.61|15986.34|15906.34|7
1724739710000|2024-08-27 06:21:50|15986.7|15906.7|15986.38|15906.38|15986.86|15906.86|15986.38|15906.38|10
1724739720000|2024-08-27 06:22:00|15986.19|15906.19|15984.98|15904.98|15986.19|15906.19|15984.98|15904.98|9
1724739730000|2024-08-27 06:22:10|15984.96|15904.96|15984.75|15904.75|15985.33|15905.33|15984.75|15904.75|8
1724739740000|2024-08-27 06:22:20|15984.49|15904.49|15983.36|15903.36|15984.49|15904.49|15983.36|15903.36|9
1724739750000|2024-08-27 06:22:30|15983.35|15903.35|15983.29|15903.29|15983.35|15903.35|15983.29|15903.29|5
1724739760000|2024-08-27 06:22:40|15983.28|15903.28|15982.52|15902.52|15983.28|15903.28|15982.52|15902.52|7
1724739770000|2024-08-27 06:22:50|15982.49|15902.49|15981.75|15901.75|15982.49|15902.49|15981.74|15901.74|10
1724739780000|2024-08-27 06:23:00|15981.73|15901.73|15978.98|15898.98|15981.73|15901.73|15978.98|15898.98|10
1724739790000|2024-08-27 06:23:10|15978.96|15898.96|15978.55|15898.55|15979.16|15899.16|15978.09|15898.09|9
1724739800000|2024-08-27 06:23:20|15978.77|15898.77|15979.03|15899.03|15979.43|15899.43|15978.77|15898.77|10
1724739810000|2024-08-27 06:23:30|15979.19|15899.19|15978.39|15898.39|15979.19|15899.19|15978.39|15898.39|10
1724739820000|2024-08-27 06:23:40|15978.51|15898.51|15978.14|15898.14|15978.51|15898.51|15978.09|15898.09|9
1724739830000|2024-08-27 06:23:50|15978.69|15898.69|15979.48|15899.48|15979.48|15899.48|15978.69|15898.69|9
1724739840000|2024-08-27 06:24:00|15979.98|15899.98|15981.26|15901.26|15981.26|15901.26|15979.98|15899.98|9
1724739850000|2024-08-27 06:24:10|15981.49|15901.49|15981.67|15901.67|15981.9|15901.9|15981.49|15901.49|10
1724739860000|2024-08-27 06:24:20|15981.74|15901.74|15980.97|15900.97|15981.94|15901.94|15980.95|15900.95|10
1724739870000|2024-08-27 06:24:30|15980.83|15900.83|15980.93|15900.93|15980.96|15900.96|15980.83|15900.83|10
1724739880000|2024-08-27 06:24:40|15980.95|15900.95|15980.44|15900.44|15981.84|15901.84|15980.44|15900.44|10
1724739890000|2024-08-27 06:24:50|15980.39|15900.39|15980.08|15900.08|15980.64|15900.64|15979.97|15899.97|10
1724739900000|2024-08-27 06:25:00|15980.1|15900.1|15979.62|15899.62|15980.11|15900.11|15979.62|15899.62|8
1724739910000|2024-08-27 06:25:10|15979.61|15899.61|15979.48|15899.48|15979.66|15899.66|15979.48|15899.48|7
1724739920000|2024-08-27 06:25:20|15979.22|15899.22|15978.18|15898.18|15979.22|15899.22|15978.14|15898.14|10
1724739930000|2024-08-27 06:25:30|15978.22|15898.22|15978.34|15898.34|15978.51|15898.51|15978.22|15898.22|9
1724739940000|2024-08-27 06:25:40|15978.38|15898.38|15978.52|15898.52|15978.52|15898.52|15978.32|15898.32|7
1724739950000|2024-08-27 06:25:50|15978.31|15898.31|15978.34|15898.34|15978.34|15898.34|15978.21|15898.21|9
1724739960000|2024-08-27 06:26:00|15978.35|15898.35|15977.8|15897.8|15978.44|15898.44|15977.8|15897.8|9
1724739970000|2024-08-27 06:26:10|15977.77|15897.77|15976.19|15896.19|15977.77|15897.77|15976.19|15896.19|10
1724739980000|2024-08-27 06:26:20|15976.06|15896.06|15974.67|15894.67|15976.06|15896.06|15974.67|15894.67|10
1724739990000|2024-08-27 06:26:30|15974.59|15894.59|15971.96|15891.96|15974.59|15894.59|15971.9|15891.9|9
1724740000000|2024-08-27 06:26:40|15971.59|15891.59|15970.51|15890.51|15971.59|15891.59|15970.51|15890.51|10
1724740010000|2024-08-27 06:26:50|15970.24|15890.24|15968.35|15888.35|15970.24|15890.24|15968.35|15888.35|10
1724740020000|2024-08-27 06:27:00|15968.33|15888.33|15965.33|15885.33|15968.33|15888.33|15965.33|15885.33|10
1724740030000|2024-08-27 06:27:10|15964.87|15884.87|15963.63|15883.63|15964.87|15884.87|15963.63|15883.63|9
1724740040000|2024-08-27 06:27:20|15963.6|15883.6|15965.23|15885.23|15965.23|15885.23|15963.58|15883.58|9
1724740050000|2024-08-27 06:27:30|15965.29|15885.29|15966.66|15886.66|15966.74|15886.74|15965.29|15885.29|10
1724740060000|2024-08-27 06:27:40|15966.77|15886.77|15965.9|15885.9|15966.77|15886.77|15965.9|15885.9|8
1724740070000|2024-08-27 06:27:50|15965.93|15885.93|15965.41|15885.41|15966.05|15886.05|15965.41|15885.41|9
1724740080000|2024-08-27 06:28:00|15965.35|15885.35|15965.42|15885.42|15965.42|15885.42|15964.87|15884.87|10
1724740090000|2024-08-27 06:28:10|15965.44|15885.44|15962.98|15882.98|15965.44|15885.44|15962.98|15882.98|10
1724740100000|2024-08-27 06:28:20|15962.97|15882.97|15963.25|15883.25|15963.25|15883.25|15961.5|15881.5|10
1724740110000|2024-08-27 06:28:30|15963.51|15883.51|15960.59|15880.59|15963.66|15883.66|15960.59|15880.59|10
1724740120000|2024-08-27 06:28:40|15960.51|15880.51|15958.73|15878.73|15960.51|15880.51|15958.73|15878.73|10
1724740130000|2024-08-27 06:28:50|15958.61|15878.61|15957.6|15877.6|15958.61|15878.61|15957.6|15877.6|9
1724740140000|2024-08-27 06:29:00|15957.51|15877.51|15957.68|15877.68|15957.68|15877.68|15956.78|15876.78|10
1724740150000|2024-08-27 06:29:10|15957|15877|15958.5|15878.5|15958.5|15878.5|15956.69|15876.69|10
1724740160000|2024-08-27 06:29:20|15958.53|15878.53|15956.8|15876.8|15958.53|15878.53|15956.8|15876.8|10
1724740170000|2024-08-27 06:29:30|15956.78|15876.78|15955.82|15875.82|15956.92|15876.92|15955.82|15875.82|10
1724740180000|2024-08-27 06:29:40|15955.59|15875.59|15955.1|15875.1|15955.59|15875.59|15954.77|15874.77|10
1724740190000|2024-08-27 06:29:50|15955.12|15875.12|15955.14|15875.14|15955.15|15875.15|15954.91|15874.91|10
1724740200000|2024-08-27 06:30:00|15955.51|15875.51|15954|15874|15955.51|15875.51|15954|15874|10
1724740210000|2024-08-27 06:30:10|15953.83|15873.83|15955.44|15875.44|15955.44|15875.44|15953.68|15873.68|10
1724740220000|2024-08-27 06:30:20|15955.51|15875.51|15957.34|15877.34|15957.34|15877.34|15954.5|15874.5|10
1724740230000|2024-08-27 06:30:30|15958.1|15878.1|15959.11|15879.11|15960.13|15880.13|15958.1|15878.1|10
1724740240000|2024-08-27 06:30:40|15959.1|15879.1|15958.41|15878.41|15959.1|15879.1|15958.35|15878.35|10
1724740250000|2024-08-27 06:30:50|15957.99|15877.99|15956.12|15876.12|15957.99|15877.99|15956.12|15876.12|10
1724740260000|2024-08-27 06:31:00|15956.13|15876.13|15955.24|15875.24|15956.19|15876.19|15954.9|15874.9|10
1724740270000|2024-08-27 06:31:10|15955.31|15875.31|15952.02|15872.02|15955.31|15875.31|15952.02|15872.02|10
1724740280000|2024-08-27 06:31:20|15952.01|15872.01|15951.12|15871.12|15952.18|15872.18|15951.12|15871.12|10
1724740290000|2024-08-27 06:31:30|15950.81|15870.81|15950.82|15870.82|15950.85|15870.85|15950.3|15870.3|10
1724740300000|2024-08-27 06:31:40|15950.86|15870.86|15948.64|15868.64|15950.92|15870.92|15948.43|15868.43|10
1724740310000|2024-08-27 06:31:50|15948.66|15868.66|15949.09|15869.09|15949.09|15869.09|15948.64|15868.64|10
1724740320000|2024-08-27 06:32:00|15949.1|15869.1|15947.84|15867.84|15949.1|15869.1|15947.84|15867.84|9
1724740330000|2024-08-27 06:32:10|15947.7|15867.7|15948.88|15868.88|15949.36|15869.36|15947.7|15867.7|10
1724740340000|2024-08-27 06:32:20|15948.7|15868.7|15946.15|15866.15|15948.7|15868.7|15946.15|15866.15|10
1724740350000|2024-08-27 06:32:30|15945.86|15865.86|15946.57|15866.57|15947.39|15867.39|15945.86|15865.86|9
1724740360000|2024-08-27 06:32:40|15946.09|15866.09|15946.48|15866.48|15946.48|15866.48|15945.32|15865.32|10
1724740370000|2024-08-27 06:32:50|15947.36|15867.36|15948.43|15868.43|15948.43|15868.43|15946.35|15866.35|10
1724740380000|2024-08-27 06:33:00|15948.78|15868.78|15949.84|15869.84|15949.84|15869.84|15948.78|15868.78|9
1724740390000|2024-08-27 06:33:10|15949.97|15869.97|15947.9|15867.9|15949.97|15869.97|15947.9|15867.9|10
1724740400000|2024-08-27 06:33:20|15947.82|15867.82|15946.02|15866.02|15947.92|15867.92|15946.02|15866.02|9
1724740410000|2024-08-27 06:33:30|15946|15866|15946.97|15866.97|15946.97|15866.97|15945.99|15865.99|8
1724740420000|2024-08-27 06:33:40|15947.23|15867.23|15949.47|15869.47|15949.47|15869.47|15947.23|15867.23|10
1724740430000|2024-08-27 06:33:50|15949.67|15869.67|15949.6|15869.6|15949.67|15869.67|15949.2|15869.2|10
1724740440000|2024-08-27 06:34:00|15949.73|15869.73|15949.35|15869.35|15949.9|15869.9|15949.24|15869.24|9
1724740450000|2024-08-27 06:34:10|15949.34|15869.34|15948.79|15868.79|15949.97|15869.97|15948.79|15868.79|9
1724740460000|2024-08-27 06:34:20|15948.88|15868.88|15943.38|15863.38|15948.88|15868.88|15943.38|15863.38|10
1724740470000|2024-08-27 06:34:30|15942.91|15862.91|15943.11|15863.11|15943.73|15863.73|15942.91|15862.91|10
1724740480000|2024-08-27 06:34:40|15943|15863|15939.15|15859.15|15943|15863|15939.15|15859.15|10
1724740490000|2024-08-27 06:34:50|15938.14|15858.14|15934.84|15854.84|15938.14|15858.14|15934.42|15854.42|10
1724740500000|2024-08-27 06:35:00|15934.68|15854.68|15930.77|15850.77|15934.68|15854.68|15930.77|15850.77|10
1724740510000|2024-08-27 06:35:10|15930.92|15850.92|15928.99|15848.99|15930.92|15850.92|15928.94|15848.94|10
1724740520000|2024-08-27 06:35:20|15929.07|15849.07|15920.41|15840.41|15929.07|15849.07|15920.41|15840.41|10
1724740530000|2024-08-27 06:35:30|15920.39|15840.39|15911.54|15831.54|15920.39|15840.39|15911.54|15831.54|10
1724740540000|2024-08-27 06:35:40|15911.59|15831.59|15906.14|15826.14|15911.92|15831.92|15906.14|15826.14|10
1724740550000|2024-08-27 06:35:50|15905.57|15825.57|15907.75|15827.75|15907.75|15827.75|15905.22|15825.22|10
1724740560000|2024-08-27 06:36:00|15908.17|15828.17|15911.21|15831.21|15911.74|15831.74|15908.17|15828.17|10
1724740570000|2024-08-27 06:36:10|15910.67|15830.67|15909.12|15829.12|15910.72|15830.72|15909.12|15829.12|10
1724740580000|2024-08-27 06:36:20|15908.57|15828.57|15904.74|15824.74|15908.57|15828.57|15904.72|15824.72|10
1724740590000|2024-08-27 06:36:30|15905.26|15825.26|15908.66|15828.66|15908.66|15828.66|15905.26|15825.26|10
1724740600000|2024-08-27 06:36:40|15909.08|15829.08|15910.52|15830.52|15910.52|15830.52|15909.02|15829.02|10
1724740610000|2024-08-27 06:36:50|15910.54|15830.54|15917.32|15837.32|15917.32|15837.32|15910.53|15830.53|9
1724740620000|2024-08-27 06:37:00|15917.44|15837.44|15915.67|15835.67|15917.5|15837.5|15915.67|15835.67|10
1724740630000|2024-08-27 06:37:10|15915.66|15835.66|15915.92|15835.92|15915.92|15835.92|15915.43|15835.43|9
1724740640000|2024-08-27 06:37:20|15915.95|15835.95|15916.74|15836.74|15916.74|15836.74|15915.92|15835.92|10
1724740650000|2024-08-27 06:37:30|15916.86|15836.86|15914.77|15834.77|15916.86|15836.86|15914.77|15834.77|10
1724740660000|2024-08-27 06:37:40|15914.79|15834.79|15915.03|15835.03|15916.51|15836.51|15914.79|15834.79|9
1724740670000|2024-08-27 06:37:50|15914.58|15834.58|15911.69|15831.69|15914.58|15834.58|15911.62|15831.62|10
1724740680000|2024-08-27 06:38:00|15911.68|15831.68|15909.15|15829.15|15911.68|15831.68|15909.15|15829.15|9
1724740690000|2024-08-27 06:38:10|15908.66|15828.66|15906.03|15826.03|15908.66|15828.66|15905.9|15825.9|10
1724740700000|2024-08-27 06:38:20|15906.04|15826.04|15907.15|15827.15|15907.15|15827.15|15905.78|15825.78|9
1724740710000|2024-08-27 06:38:30|15907.27|15827.27|15909.26|15829.26|15909.26|15829.26|15907.22|15827.22|10
1724740720000|2024-08-27 06:38:40|15909.38|15829.38|15911.52|15831.52|15911.52|15831.52|15909.38|15829.38|9
1724740730000|2024-08-27 06:38:50|15911.8|15831.8|15912.68|15832.68|15912.68|15832.68|15910.1|15830.1|10
1724740740000|2024-08-27 06:39:00|15913.43|15833.43|15913.59|15833.59|15915.03|15835.03|15913.43|15833.43|10
1724740750000|2024-08-27 06:39:10|15913.55|15833.55|15912.9|15832.9|15913.79|15833.79|15912.9|15832.9|9
1724740760000|2024-08-27 06:39:20|15912.76|15832.76|15912.93|15832.93|15913.18|15833.18|15912.76|15832.76|8
1724740770000|2024-08-27 06:39:30|15912.91|15832.91|15913.34|15833.34|15913.51|15833.51|15912.91|15832.91|9
1724740780000|2024-08-27 06:39:40|15913.36|15833.36|15912.74|15832.74|15913.43|15833.43|15912.48|15832.48|10
1724740790000|2024-08-27 06:39:50|15913.75|15833.75|15914.63|15834.63|15914.68|15834.68|15913.75|15833.75|9
1724740800000|2024-08-27 06:40:00|15914.62|15834.62|15912.56|15832.56|15914.62|15834.62|15912.56|15832.56|10
1724740810000|2024-08-27 06:40:10|15912.7|15832.7|15912.4|15832.4|15913.49|15833.49|15912.34|15832.34|9
1724740820000|2024-08-27 06:40:20|15913.29|15833.29|15915.2|15835.2|15915.92|15835.92|15913.29|15833.29|10
1724740830000|2024-08-27 06:40:30|15916.33|15836.33|15917.27|15837.27|15917.27|15837.27|15916.18|15836.18|10
1724740840000|2024-08-27 06:40:40|15917.29|15837.29|15918.38|15838.38|15918.38|15838.38|15917.29|15837.29|9
1724740850000|2024-08-27 06:40:50|15918.5|15838.5|15918.33|15838.33|15918.56|15838.56|15918.33|15838.33|9
1724740860000|2024-08-27 06:41:00|15918.32|15838.32|15910.63|15830.63|15918.32|15838.32|15910.63|15830.63|10
1724740870000|2024-08-27 06:41:10|15910.16|15830.16|15908.73|15828.73|15910.9|15830.9|15908.63|15828.63|10
1724740880000|2024-08-27 06:41:20|15908.45|15828.45|15909.69|15829.69|15909.69|15829.69|15908.22|15828.22|10
1724740890000|2024-08-27 06:41:30|15909.17|15829.17|15908.59|15828.59|15909.17|15829.17|15908.54|15828.54|9
1724740900000|2024-08-27 06:41:40|15908.89|15828.89|15908.31|15828.31|15909.14|15829.14|15908.31|15828.31|9
1724740910000|2024-08-27 06:41:50|15908.32|15828.32|15908.47|15828.47|15908.56|15828.56|15908.23|15828.23|10
1724740920000|2024-08-27 06:42:00|15908.53|15828.53|15907.91|15827.91|15908.53|15828.53|15907.91|15827.91|10
1724740930000|2024-08-27 06:42:10|15907.92|15827.92|15907.52|15827.52|15907.96|15827.96|15907.43|15827.43|9
1724740940000|2024-08-27 06:42:20|15907.49|15827.49|15907.08|15827.08|15907.82|15827.82|15907.06|15827.06|9
1724740950000|2024-08-27 06:42:30|15907.26|15827.26|15905.88|15825.88|15907.26|15827.26|15905.88|15825.88|10
1724740960000|2024-08-27 06:42:40|15905.66|15825.66|15905.12|15825.12|15905.66|15825.66|15904.66|15824.66|10
1724740970000|2024-08-27 06:42:50|15904.71|15824.71|15901.07|15821.07|15904.71|15824.71|15901.07|15821.07|10
1724740980000|2024-08-27 06:43:00|15901.03|15821.03|15899.69|15819.69|15901.5|15821.5|15899.69|15819.69|10
1724740990000|2024-08-27 06:43:10|15899.66|15819.66|15898.11|15818.11|15899.66|15819.66|15898.03|15818.03|10
1724741000000|2024-08-27 06:43:20|15898.27|15818.27|15897.63|15817.63|15898.27|15818.27|15897.63|15817.63|10
1724741010000|2024-08-27 06:43:30|15896.33|15816.33|15895.63|15815.63|15896.33|15816.33|15895.63|15815.63|10
1724741020000|2024-08-27 06:43:40|15895.85|15815.85|15893.75|15813.75|15895.85|15815.85|15893.75|15813.75|9
1724741030000|2024-08-27 06:43:50|15893.72|15813.72|15895.28|15815.28|15895.3|15815.3|15893.72|15813.72|9
1724741040000|2024-08-27 06:44:00|15895.27|15815.27|15897.85|15817.85|15897.87|15817.87|15895.27|15815.27|10
1724741050000|2024-08-27 06:44:10|15898.07|15818.07|15898.39|15818.39|15898.44|15818.44|15898.07|15818.07|9
1724741060000|2024-08-27 06:44:20|15898.43|15818.43|15898.54|15818.54|15898.6|15818.6|15898.43|15818.43|6
1724741070000|2024-08-27 06:44:30|15898.42|15818.42|15897.7|15817.7|15898.49|15818.49|15897.7|15817.7|10
1724741080000|2024-08-27 06:44:40|15897.56|15817.56|15897.37|15817.37|15897.56|15817.56|15896.38|15816.38|10
1724741090000|2024-08-27 06:44:50|15897.35|15817.35|15897.93|15817.93|15898.09|15818.09|15897.35|15817.35|10
1724741100000|2024-08-27 06:45:00|15897.92|15817.92|15897.43|15817.43|15897.92|15817.92|15897.04|15817.04|10
1724741110000|2024-08-27 06:45:10|15897.81|15817.81|15898.28|15818.28|15898.4|15818.4|15897.81|15817.81|10
1724741120000|2024-08-27 06:45:20|15898.23|15818.23|15897.59|15817.59|15898.27|15818.27|15897.59|15817.59|8
1724741130000|2024-08-27 06:45:30|15897.57|15817.57|15896.7|15816.7|15897.57|15817.57|15896.7|15816.7|10
1724741140000|2024-08-27 06:45:40|15896.47|15816.47|15893.83|15813.83|15896.47|15816.47|15893.83|15813.83|10
1724741150000|2024-08-27 06:45:50|15893.84|15813.84|15892.64|15812.64|15893.84|15813.84|15892.64|15812.64|10
1724741160000|2024-08-27 06:46:00|15892.62|15812.62|15889.67|15809.67|15892.76|15812.76|15889.67|15809.67|9
1724741170000|2024-08-27 06:46:10|15889.46|15809.46|15888.81|15808.81|15889.55|15809.55|15888.81|15808.81|10
1724741180000|2024-08-27 06:46:20|15888.8|15808.8|15887.36|15807.36|15888.8|15808.8|15887.36|15807.36|10
1724741190000|2024-08-27 06:46:30|15887.23|15807.23|15892.7|15812.7|15892.7|15812.7|15887.03|15807.03|10
1724741200000|2024-08-27 06:46:40|15894.04|15814.04|15893.77|15813.77|15894.35|15814.35|15893.77|15813.77|9
1724741210000|2024-08-27 06:46:50|15893.64|15813.64|15892.07|15812.07|15893.7|15813.7|15892.07|15812.07|10
1724741220000|2024-08-27 06:47:00|15891.81|15811.81|15890.99|15810.99|15891.81|15811.81|15890.99|15810.99|10
1724741230000|2024-08-27 06:47:10|15889.11|15809.11|15888.43|15808.43|15889.67|15809.67|15888.42|15808.42|10
1724741240000|2024-08-27 06:47:20|15888.45|15808.45|15892.99|15812.99|15892.99|15812.99|15888.45|15808.45|10
1724741250000|2024-08-27 06:47:30|15893.55|15813.55|15891.81|15811.81|15893.79|15813.79|15891.81|15811.81|10
1724741260000|2024-08-27 06:47:40|15891.69|15811.69|15892.47|15812.47|15892.47|15812.47|15891.47|15811.47|8
1724741270000|2024-08-27 06:47:50|15892.49|15812.49|15895.29|15815.29|15895.86|15815.86|15892.49|15812.49|9
1724741280000|2024-08-27 06:48:00|15895.67|15815.67|15897.94|15817.94|15899.02|15819.02|15895.67|15815.67|10
1724741290000|2024-08-27 06:48:10|15898.91|15818.91|15900.96|15820.96|15901.51|15821.51|15898.89|15818.89|10
1724741300000|2024-08-27 06:48:20|15901.11|15821.11|15898.95|15818.95|15901.11|15821.11|15898.95|15818.95|10
1724741310000|2024-08-27 06:48:30|15898.83|15818.83|15900.1|15820.1|15900.1|15820.1|15898.78|15818.78|10
1724741320000|2024-08-27 06:48:40|15900.17|15820.17|15900.33|15820.33|15900.45|15820.45|15899.99|15819.99|9
1724741330000|2024-08-27 06:48:50|15900.29|15820.29|15899.62|15819.62|15900.71|15820.71|15899.62|15819.62|10
1724741340000|2024-08-27 06:49:00|15899.48|15819.48|15899.79|15819.79|15899.81|15819.81|15899.36|15819.36|10
1724741350000|2024-08-27 06:49:10|15899.75|15819.75|15898.2|15818.2|15899.75|15819.75|15898.2|15818.2|9
1724741360000|2024-08-27 06:49:20|15898.07|15818.07|15899.07|15819.07|15899.07|15819.07|15897.67|15817.67|10
1724741370000|2024-08-27 06:49:30|15898.99|15818.99|15899.43|15819.43|15899.43|15819.43|15898.9|15818.9|10
1724741380000|2024-08-27 06:49:40|15899.44|15819.44|15897.62|15817.62|15899.44|15819.44|15897.54|15817.54|10
1724741390000|2024-08-27 06:49:50|15897.66|15817.66|15895.46|15815.46|15897.67|15817.67|15895.46|15815.46|10
1724741400000|2024-08-27 06:50:00|15895.45|15815.45|15896.9|15816.9|15897.15|15817.15|15895.45|15815.45|10
1724741410000|2024-08-27 06:50:10|15896.89|15816.89|15897.37|15817.37|15897.37|15817.37|15896.89|15816.89|10
1724741420000|2024-08-27 06:50:20|15897.05|15817.05|15896.95|15816.95|15897.55|15817.55|15896.5|15816.5|10
1724741430000|2024-08-27 06:50:30|15896.85|15816.85|15897.01|15817.01|15897.01|15817.01|15896.7|15816.7|9
1724741440000|2024-08-27 06:50:40|15896.95|15816.95|15899.29|15819.29|15899.29|15819.29|15896.86|15816.86|10
1724741450000|2024-08-27 06:50:50|15899.53|15819.53|15900.58|15820.58|15900.58|15820.58|15899.53|15819.53|9
1724741460000|2024-08-27 06:51:00|15900.83|15820.83|15902.27|15822.27|15902.27|15822.27|15900.83|15820.83|9
1724741470000|2024-08-27 06:51:10|15902.46|15822.46|15904.55|15824.55|15904.55|15824.55|15902.46|15822.46|10
1724741480000|2024-08-27 06:51:20|15904.83|15824.83|15907.07|15827.07|15907.07|15827.07|15904.83|15824.83|10
1724741490000|2024-08-27 06:51:30|15907.35|15827.35|15909.35|15829.35|15909.35|15829.35|15907.35|15827.35|9
1724741500000|2024-08-27 06:51:40|15909.32|15829.32|15908.89|15828.89|15909.45|15829.45|15908.89|15828.89|7
1724741510000|2024-08-27 06:51:50|15908.88|15828.88|15907.38|15827.38|15908.88|15828.88|15907.38|15827.38|9
1724741520000|2024-08-27 06:52:00|15907.42|15827.42|15905.82|15825.82|15907.42|15827.42|15905.58|15825.58|9
1724741530000|2024-08-27 06:52:10|15905.53|15825.53|15904.6|15824.6|15905.53|15825.53|15904.58|15824.58|9
1724741540000|2024-08-27 06:52:20|15904.39|15824.39|15903.73|15823.73|15904.63|15824.63|15903.41|15823.41|10
1724741550000|2024-08-27 06:52:30|15905.43|15825.43|15906.79|15826.79|15906.79|15826.79|15905.43|15825.43|8
1724741560000|2024-08-27 06:52:40|15906.58|15826.58|15905.34|15825.34|15906.58|15826.58|15905.34|15825.34|9
1724741570000|2024-08-27 06:52:50|15905.36|15825.36|15904.17|15824.17|15905.36|15825.36|15904.17|15824.17|7
1724741580000|2024-08-27 06:53:00|15904.13|15824.13|15905.01|15825.01|15905.01|15825.01|15903.14|15823.14|10
1724741590000|2024-08-27 06:53:10|15905.23|15825.23|15906.51|15826.51|15906.84|15826.84|15905.23|15825.23|10
1724741600000|2024-08-27 06:53:20|15906.5|15826.5|15904.99|15824.99|15906.65|15826.65|15904.67|15824.67|10
1724741610000|2024-08-27 06:53:30|15904.06|15824.06|15902.83|15822.83|15904.12|15824.12|15902.83|15822.83|7
1724741620000|2024-08-27 06:53:40|15902.79|15822.79|15901.58|15821.58|15902.89|15822.89|15901.58|15821.58|9
1724741630000|2024-08-27 06:53:50|15900.47|15820.47|15899.95|15819.95|15900.47|15820.47|15899.45|15819.45|9
1724741640000|2024-08-27 06:54:00|15899.97|15819.97|15899.82|15819.82|15899.97|15819.97|15899.63|15819.63|10
1724741650000|2024-08-27 06:54:10|15899.79|15819.79|15899.25|15819.25|15899.79|15819.79|15899.21|15819.21|8
1724741660000|2024-08-27 06:54:20|15898.33|15818.33|15897.23|15817.23|15898.33|15818.33|15897.23|15817.23|10
1724741670000|2024-08-27 06:54:30|15897.11|15817.11|15900.14|15820.14|15900.14|15820.14|15896.99|15816.99|10
1724741680000|2024-08-27 06:54:40|15900.2|15820.2|15900.23|15820.23|15900.23|15820.23|15900.08|15820.08|8
1724741690000|2024-08-27 06:54:50|15900.42|15820.42|15901.46|15821.46|15901.46|15821.46|15900.42|15820.42|9
1724741700000|2024-08-27 06:55:00|15901.51|15821.51|15901.9|15821.9|15901.92|15821.92|15901.51|15821.51|9
1724741710000|2024-08-27 06:55:10|15901.99|15821.99|15902.07|15822.07|15902.07|15822.07|15901.69|15821.69|10
1724741720000|2024-08-27 06:55:20|15902.13|15822.13|15899.53|15819.53|15902.14|15822.14|15899.53|15819.53|8
1724741730000|2024-08-27 06:55:30|15899.4|15819.4|15899.72|15819.72|15900.03|15820.03|15899.4|15819.4|10
1724741740000|2024-08-27 06:55:40|15899.65|15819.65|15901.21|15821.21|15901.21|15821.21|15899.6|15819.6|7
1724741750000|2024-08-27 06:55:50|15901.3|15821.3|15901.52|15821.52|15901.64|15821.64|15901.29|15821.29|9
1724741760000|2024-08-27 06:56:00|15901.51|15821.51|15901.52|15821.52|15902.22|15822.22|15901.34|15821.34|10
1724741770000|2024-08-27 06:56:10|15901.59|15821.59|15902.02|15822.02|15902.02|15822.02|15901.35|15821.35|9
1724741780000|2024-08-27 06:56:20|15902.01|15822.01|15903.54|15823.54|15904.41|15824.41|15902.01|15822.01|10
1724741790000|2024-08-27 06:56:30|15903.55|15823.55|15902.57|15822.57|15903.55|15823.55|15902.57|15822.57|6
1724741800000|2024-08-27 06:56:40|15902.4|15822.4|15901.15|15821.15|15902.4|15822.4|15901.15|15821.15|9
1724741810000|2024-08-27 06:56:50|15900.56|15820.56|15899.87|15819.87|15900.56|15820.56|15899.85|15819.85|8
1724741820000|2024-08-27 06:57:00|15899.78|15819.78|15899.62|15819.62|15899.78|15819.78|15899.62|15819.62|7
1724741830000|2024-08-27 06:57:10|15899.63|15819.63|15899.69|15819.69|15899.92|15819.92|15899.47|15819.47|9
1724741840000|2024-08-27 06:57:20|15899.7|15819.7|15898.64|15818.64|15899.72|15819.72|15898.64|15818.64|10
1724741850000|2024-08-27 06:57:30|15898.57|15818.57|15897.78|15817.78|15898.57|15818.57|15897.58|15817.58|10
1724741860000|2024-08-27 06:57:40|15897.54|15817.54|15897.2|15817.2|15897.62|15817.62|15897.05|15817.05|10
1724741870000|2024-08-27 06:57:50|15897.22|15817.22|15894.33|15814.33|15897.25|15817.25|15894.33|15814.33|9
1724741880000|2024-08-27 06:58:00|15894.19|15814.19|15894.96|15814.96|15895.02|15815.02|15893.87|15813.87|10
1724741890000|2024-08-27 06:58:10|15894.82|15814.82|15895.49|15815.49|15895.49|15815.49|15894.57|15814.57|9
1724741900000|2024-08-27 06:58:20|15895.58|15815.58|15896.11|15816.11|15896.29|15816.29|15895.58|15815.58|10
1724741910000|2024-08-27 06:58:30|15896.08|15816.08|15896.07|15816.07|15896.08|15816.08|15895.99|15815.99|8
1724741920000|2024-08-27 06:58:40|15895.71|15815.71|15896.98|15816.98|15896.98|15816.98|15895.69|15815.69|8
1724741930000|2024-08-27 06:58:50|15896.96|15816.96|15896.5|15816.5|15896.96|15816.96|15896.45|15816.45|8
1724741940000|2024-08-27 06:59:00|15896.67|15816.67|15896.04|15816.04|15896.81|15816.81|15896.04|15816.04|8
1724741950000|2024-08-27 06:59:10|15896.02|15816.02|15895.99|15815.99|15896.03|15816.03|15895.99|15815.99|8
1724741960000|2024-08-27 06:59:20|15896.33|15816.33|15897.85|15817.85|15897.85|15817.85|15896.33|15816.33|10
1724741970000|2024-08-27 06:59:30|15898.14|15818.14|15898.93|15818.93|15898.93|15818.93|15898.14|15818.14|9
1724741980000|2024-08-27 06:59:40|15898.99|15818.99|15899.34|15819.34|15899.34|15819.34|15898.57|15818.57|8
1724741990000|2024-08-27 06:59:50|15899.35|15819.35|15899.81|15819.81|15899.81|15819.81|15899.35|15819.35|5
1724742000000|2024-08-27 07:00:00|15899.78|15819.78|15898.69|15818.69|15900.62|15820.62|15898.69|15818.69|10
1724742010000|2024-08-27 07:00:10|15898.48|15818.48|15900.12|15820.12|15900.12|15820.12|15898.25|15818.25|8
1724742020000|2024-08-27 07:00:20|15900.2|15820.2|15900.28|15820.28|15900.48|15820.48|15900.17|15820.17|9
1724742030000|2024-08-27 07:00:30|15899.76|15819.76|15901.49|15821.49|15901.7|15821.7|15899.76|15819.76|10
1724742040000|2024-08-27 07:00:40|15901.76|15821.76|15901.79|15821.79|15901.96|15821.96|15901.7|15821.7|10
1724742050000|2024-08-27 07:00:50|15901.84|15821.84|15900.71|15820.71|15902.34|15822.34|15900.71|15820.71|10
1724742060000|2024-08-27 07:01:00|15900.69|15820.69|15899.68|15819.68|15900.73|15820.73|15899.68|15819.68|8
1724742070000|2024-08-27 07:01:10|15899.97|15819.97|15901.53|15821.53|15901.53|15821.53|15899.95|15819.95|9
1724742080000|2024-08-27 07:01:20|15901.65|15821.65|15903.74|15823.74|15903.74|15823.74|15901.65|15821.65|10
1724742090000|2024-08-27 07:01:30|15903.7|15823.7|15906.34|15826.34|15906.34|15826.34|15903.7|15823.7|10
1724742100000|2024-08-27 07:01:40|15906.37|15826.37|15905.61|15825.61|15906.48|15826.48|15905.61|15825.61|7
1724742110000|2024-08-27 07:01:50|15905.62|15825.62|15906.46|15826.46|15906.81|15826.81|15905.3|15825.3|10
1724742120000|2024-08-27 07:02:00|15906.47|15826.47|15906.54|15826.54|15906.7|15826.7|15905.38|15825.38|9
1724742130000|2024-08-27 07:02:10|15906.92|15826.92|15908.12|15828.12|15908.27|15828.27|15906.92|15826.92|9
1724742140000|2024-08-27 07:02:20|15908.29|15828.29|15908.88|15828.88|15908.88|15828.88|15907.28|15827.28|10
1724742150000|2024-08-27 07:02:30|15908.22|15828.22|15907.5|15827.5|15908.22|15828.22|15907.49|15827.49|9
1724742160000|2024-08-27 07:02:40|15907.54|15827.54|15906.88|15826.88|15907.58|15827.58|15906.88|15826.88|9
1724742170000|2024-08-27 07:02:50|15906.9|15826.9|15906.18|15826.18|15907.01|15827.01|15906.18|15826.18|9
1724742180000|2024-08-27 07:03:00|15906.17|15826.17|15907|15827|15907.03|15827.03|15906.17|15826.17|9
1724742190000|2024-08-27 07:03:10|15906.94|15826.94|15906.48|15826.48|15906.94|15826.94|15906.48|15826.48|8
1724742200000|2024-08-27 07:03:20|15906.44|15826.44|15906.34|15826.34|15906.47|15826.47|15906.15|15826.15|9
1724742210000|2024-08-27 07:03:30|15906.41|15826.41|15908.17|15828.17|15908.17|15828.17|15906.41|15826.41|9
1724742220000|2024-08-27 07:03:40|15908.13|15828.13|15909.35|15829.35|15909.35|15829.35|15908.13|15828.13|10
1724742230000|2024-08-27 07:03:50|15909.41|15829.41|15909.77|15829.77|15909.97|15829.97|15909.41|15829.41|10
1724742240000|2024-08-27 07:04:00|15910.49|15830.49|15910.45|15830.45|15911.07|15831.07|15910.45|15830.45|10
1724742250000|2024-08-27 07:04:10|15910.29|15830.29|15910.2|15830.2|15910.33|15830.33|15910.09|15830.09|8
1724742260000|2024-08-27 07:04:20|15910.16|15830.16|15909.89|15829.89|15910.37|15830.37|15909.89|15829.89|9
1724742270000|2024-08-27 07:04:30|15909.99|15829.99|15910.11|15830.11|15910.11|15830.11|15909.99|15829.99|7
1724742280000|2024-08-27 07:04:40|15910.09|15830.09|15910.97|15830.97|15911.03|15831.03|15910.03|15830.03|8
1724742290000|2024-08-27 07:04:50|15911.44|15831.44|15914.94|15834.94|15914.94|15834.94|15911.44|15831.44|10
1724742300000|2024-08-27 07:05:00|15915.21|15835.21|15921.17|15841.17|15921.17|15841.17|15915.21|15835.21|10
1724742310000|2024-08-27 07:05:10|15921.42|15841.42|15921|15841|15921.42|15841.42|15920.73|15840.73|9
1724742320000|2024-08-27 07:05:20|15920.81|15840.81|15920.94|15840.94|15921.24|15841.24|15920.81|15840.81|9
1724742330000|2024-08-27 07:05:30|15920.9|15840.9|15919.31|15839.31|15920.9|15840.9|15919.31|15839.31|10
1724742340000|2024-08-27 07:05:40|15919.28|15839.28|15917.85|15837.85|15919.28|15839.28|15917.85|15837.85|9
1724742350000|2024-08-27 07:05:50|15917.72|15837.72|15916.28|15836.28|15917.72|15837.72|15916.28|15836.28|10
1724742360000|2024-08-27 07:06:00|15916.22|15836.22|15916.01|15836.01|15916.45|15836.45|15916.01|15836.01|8
1724742370000|2024-08-27 07:06:10|15915.7|15835.7|15915.47|15835.47|15915.78|15835.78|15915.44|15835.44|8
1724742380000|2024-08-27 07:06:20|15915.46|15835.46|15915.14|15835.14|15915.46|15835.46|15914.81|15834.81|8
1724742390000|2024-08-27 07:06:30|15915.29|15835.29|15915.55|15835.55|15915.56|15835.56|15915.29|15835.29|8
1724742400000|2024-08-27 07:06:40|15915.62|15835.62|15917.57|15837.57|15917.57|15837.57|15915.62|15835.62|9
1724742410000|2024-08-27 07:06:50|15917.81|15837.81|15919.69|15839.69|15919.69|15839.69|15917.81|15837.81|10
1724742420000|2024-08-27 07:07:00|15919.92|15839.92|15922.57|15842.57|15923.3|15843.3|15919.92|15839.92|9
1724742430000|2024-08-27 07:07:10|15922.48|15842.48|15921.37|15841.37|15922.48|15842.48|15921.37|15841.37|10
1724742440000|2024-08-27 07:07:20|15921.57|15841.57|15922.11|15842.11|15922.11|15842.11|15921.49|15841.49|9
1724742450000|2024-08-27 07:07:30|15922.2|15842.2|15921.74|15841.74|15922.2|15842.2|15921.74|15841.74|10
1724742460000|2024-08-27 07:07:40|15921.75|15841.75|15923.07|15843.07|15923.07|15843.07|15921.75|15841.75|9
1724742470000|2024-08-27 07:07:50|15923.16|15843.16|15921.74|15841.74|15923.16|15843.16|15921.73|15841.73|10
1724742480000|2024-08-27 07:08:00|15921.73|15841.73|15921.31|15841.31|15921.73|15841.73|15921.31|15841.31|9
1724742490000|2024-08-27 07:08:10|15921.48|15841.48|15923.65|15843.65|15923.65|15843.65|15921.48|15841.48|9
1724742500000|2024-08-27 07:08:20|15923.89|15843.89|15923.81|15843.81|15924.3|15844.3|15923.57|15843.57|10
1724742510000|2024-08-27 07:08:30|15923.85|15843.85|15924.73|15844.73|15924.73|15844.73|15923.85|15843.85|10
1724742520000|2024-08-27 07:08:40|15924.8|15844.8|15925.28|15845.28|15925.88|15845.88|15924.8|15844.8|6
1724742530000|2024-08-27 07:08:50|15924.87|15844.87|15926.01|15846.01|15926.44|15846.44|15924.76|15844.76|10
1724742540000|2024-08-27 07:09:00|15925.19|15845.19|15924.41|15844.41|15925.55|15845.55|15924.41|15844.41|9
1724742550000|2024-08-27 07:09:10|15924.31|15844.31|15923.85|15843.85|15924.31|15844.31|15923.57|15843.57|8
1724742560000|2024-08-27 07:09:20|15924|15844|15923.34|15843.34|15924.01|15844.01|15923.27|15843.27|10
1724742570000|2024-08-27 07:09:30|15923.48|15843.48|15923.86|15843.86|15923.86|15843.86|15923.24|15843.24|8
1724742580000|2024-08-27 07:09:40|15923.92|15843.92|15925.05|15845.05|15925.05|15845.05|15923.92|15843.92|10
1724742590000|2024-08-27 07:09:50|15925.13|15845.13|15924.61|15844.61|15925.89|15845.89|15924.61|15844.61|10
1724742600000|2024-08-27 07:10:00|15924.56|15844.56|15927.13|15847.13|15927.13|15847.13|15924.56|15844.56|10
1724742610000|2024-08-27 07:10:10|15927.23|15847.23|15928.36|15848.36|15928.36|15848.36|15926.95|15846.95|10
1724742620000|2024-08-27 07:10:20|15928.5|15848.5|15928.79|15848.79|15929|15849|15928.5|15848.5|10
1724742630000|2024-08-27 07:10:30|15928.45|15848.45|15923.44|15843.44|15928.45|15848.45|15923.44|15843.44|10
1724742640000|2024-08-27 07:10:40|15923.43|15843.43|15922.99|15842.99|15923.43|15843.43|15922.99|15842.99|8
1724742650000|2024-08-27 07:10:50|15922.98|15842.98|15923.56|15843.56|15923.56|15843.56|15922.98|15842.98|8
1724742660000|2024-08-27 07:11:00|15923.69|15843.69|15924.72|15844.72|15924.78|15844.78|15923.69|15843.69|10
1724742670000|2024-08-27 07:11:10|15925.13|15845.13|15926.04|15846.04|15926.04|15846.04|15924.95|15844.95|10
1724742680000|2024-08-27 07:11:20|15926.38|15846.38|15927.2|15847.2|15927.2|15847.2|15926.38|15846.38|8
1724742690000|2024-08-27 07:11:30|15927.78|15847.78|15928.34|15848.34|15928.34|15848.34|15927.78|15847.78|8
1724742700000|2024-08-27 07:11:40|15928.51|15848.51|15929.67|15849.67|15929.67|15849.67|15928.51|15848.51|10
1724742710000|2024-08-27 07:11:50|15929.74|15849.74|15932.24|15852.24|15932.24|15852.24|15929.74|15849.74|8
1724742720000|2024-08-27 07:12:00|15932.33|15852.33|15933.34|15853.34|15933.49|15853.49|15932.33|15852.33|10
1724742730000|2024-08-27 07:12:10|15933.19|15853.19|15932.17|15852.17|15933.64|15853.64|15932.17|15852.17|10
1724742740000|2024-08-27 07:12:20|15932.13|15852.13|15931.03|15851.03|15932.47|15852.47|15931.03|15851.03|9
1724742750000|2024-08-27 07:12:30|15930.76|15850.76|15932.41|15852.41|15932.41|15852.41|15930.73|15850.73|8
1724742760000|2024-08-27 07:12:40|15932.26|15852.26|15932.7|15852.7|15932.75|15852.75|15932.17|15852.17|10
1724742770000|2024-08-27 07:12:50|15932.66|15852.66|15932.84|15852.84|15933.09|15853.09|15932.56|15852.56|9
1724742780000|2024-08-27 07:13:00|15933.06|15853.06|15931.58|15851.58|15933.27|15853.27|15931.58|15851.58|9
1724742790000|2024-08-27 07:13:10|15931.54|15851.54|15931.42|15851.42|15931.54|15851.54|15931.42|15851.42|6
1724742800000|2024-08-27 07:13:20|15931.45|15851.45|15934.38|15854.38|15934.38|15854.38|15931.45|15851.45|10
1724742810000|2024-08-27 07:13:30|15934.26|15854.26|15934.85|15854.85|15934.85|15854.85|15934.26|15854.26|9
1724742820000|2024-08-27 07:13:40|15935.22|15855.22|15935.1|15855.1|15935.22|15855.22|15934.89|15854.89|8
1724742830000|2024-08-27 07:13:50|15935.09|15855.09|15934.38|15854.38|15935.09|15855.09|15934.38|15854.38|7
1724742840000|2024-08-27 07:14:00|15934.59|15854.59|15933.27|15853.27|15934.62|15854.62|15933.27|15853.27|5
1724742850000|2024-08-27 07:14:10|15933.08|15853.08|15933.51|15853.51|15933.51|15853.51|15932.89|15852.89|8
1724742860000|2024-08-27 07:14:20|15933.5|15853.5|15933.92|15853.92|15933.92|15853.92|15933.47|15853.47|9
1724742870000|2024-08-27 07:14:30|15933.89|15853.89|15933.72|15853.72|15933.89|15853.89|15933.72|15853.72|4
1724742880000|2024-08-27 07:14:40|15933.57|15853.57|15937.08|15857.08|15937.11|15857.11|15933.33|15853.33|9
1724742890000|2024-08-27 07:14:50|15937.11|15857.11|15936.34|15856.34|15937.11|15857.11|15936.01|15856.01|10
1724742900000|2024-08-27 07:15:00|15937.19|15857.19|15937.23|15857.23|15937.42|15857.42|15937.17|15857.17|10
1724742910000|2024-08-27 07:15:10|15937.25|15857.25|15936.64|15856.64|15937.36|15857.36|15936.64|15856.64|8
1724742920000|2024-08-27 07:15:20|15936.25|15856.25|15933.28|15853.28|15936.25|15856.25|15933.28|15853.28|10
1724742930000|2024-08-27 07:15:30|15933.26|15853.26|15931.93|15851.93|15933.26|15853.26|15931.86|15851.86|10
1724742940000|2024-08-27 07:15:40|15932.13|15852.13|15930.55|15850.55|15932.24|15852.24|15930.55|15850.55|9
1724742950000|2024-08-27 07:15:50|15930.56|15850.56|15931.65|15851.65|15931.65|15851.65|15930.56|15850.56|8
1724742960000|2024-08-27 07:16:00|15931.36|15851.36|15930.69|15850.69|15931.42|15851.42|15930.69|15850.69|9
1724742970000|2024-08-27 07:16:10|15930.68|15850.68|15930.51|15850.51|15930.69|15850.69|15930.4|15850.4|9
1724742980000|2024-08-27 07:16:20|15930.18|15850.18|15932.08|15852.08|15932.08|15852.08|15930.18|15850.18|10
1724742990000|2024-08-27 07:16:30|15932.15|15852.15|15932.06|15852.06|15932.25|15852.25|15932|15852|9
1724743000000|2024-08-27 07:16:40|15931.98|15851.98|15933.07|15853.07|15933.07|15853.07|15931.98|15851.98|10
1724743010000|2024-08-27 07:16:50|15933|15853|15932.56|15852.56|15933.12|15853.12|15932.56|15852.56|9
1724743020000|2024-08-27 07:17:00|15931.9|15851.9|15930.79|15850.79|15931.9|15851.9|15930.59|15850.59|9
1724743030000|2024-08-27 07:17:10|15930.89|15850.89|15926.82|15846.82|15930.89|15850.89|15926.82|15846.82|10
1724743040000|2024-08-27 07:17:20|15926.71|15846.71|15924.38|15844.38|15926.71|15846.71|15924.38|15844.38|10
1724743050000|2024-08-27 07:17:30|15923.79|15843.79|15922.51|15842.51|15923.86|15843.86|15922.51|15842.51|10
1724743060000|2024-08-27 07:17:40|15922.31|15842.31|15919.24|15839.24|15922.31|15842.31|15919.24|15839.24|10
1724743070000|2024-08-27 07:17:50|15918.32|15838.32|15913.66|15833.66|15918.32|15838.32|15913.66|15833.66|10
1724743080000|2024-08-27 07:18:00|15913.56|15833.56|15910.96|15830.96|15913.57|15833.57|15910.96|15830.96|10
1724743090000|2024-08-27 07:18:10|15910.66|15830.66|15914.37|15834.37|15914.37|15834.37|15910.63|15830.63|10
1724743100000|2024-08-27 07:18:20|15914.33|15834.33|15914.55|15834.55|15915.03|15835.03|15914.33|15834.33|10
1724743110000|2024-08-27 07:18:30|15914.47|15834.47|15913.83|15833.83|15914.47|15834.47|15913.83|15833.83|9
1724743120000|2024-08-27 07:18:40|15913.66|15833.66|15913.53|15833.53|15913.73|15833.73|15913.32|15833.32|10
1724743130000|2024-08-27 07:18:50|15913.42|15833.42|15913.59|15833.59|15913.94|15833.94|15913.42|15833.42|10
1724743140000|2024-08-27 07:19:00|15913.55|15833.55|15913.31|15833.31|15913.55|15833.55|15913.31|15833.31|9
1724743150000|2024-08-27 07:19:10|15913.29|15833.29|15913.43|15833.43|15913.46|15833.46|15913.22|15833.22|8
1724743160000|2024-08-27 07:19:20|15913.45|15833.45|15913.59|15833.59|15913.59|15833.59|15913.23|15833.23|9
1724743170000|2024-08-27 07:19:30|15913.61|15833.61|15914.79|15834.79|15914.79|15834.79|15913.61|15833.61|8
1724743180000|2024-08-27 07:19:40|15915.02|15835.02|15915.71|15835.71|15915.71|15835.71|15914.84|15834.84|9
1724743190000|2024-08-27 07:19:50|15915.72|15835.72|15916.42|15836.42|15916.44|15836.44|15915.67|15835.67|9
1724743200000|2024-08-27 07:20:00|15916.33|15836.33|15916.91|15836.91|15916.91|15836.91|15916.33|15836.33|10
1724743210000|2024-08-27 07:20:10|15916.92|15836.92|15917.31|15837.31|15917.31|15837.31|15916.92|15836.92|10
1724743220000|2024-08-27 07:20:20|15917.3|15837.3|15916.26|15836.26|15917.3|15837.3|15916.19|15836.19|9
1724743230000|2024-08-27 07:20:30|15916.34|15836.34|15915.27|15835.27|15916.34|15836.34|15915.08|15835.08|10
1724743240000|2024-08-27 07:20:40|15915.38|15835.38|15915.19|15835.19|15915.68|15835.68|15915.19|15835.19|9
1724743250000|2024-08-27 07:20:50|15915.12|15835.12|15912.83|15832.83|15915.12|15835.12|15912.83|15832.83|10
1724743260000|2024-08-27 07:21:00|15912.79|15832.79|15912.58|15832.58|15912.98|15832.98|15912.58|15832.58|10
1724743270000|2024-08-27 07:21:10|15912.61|15832.61|15912.83|15832.83|15912.86|15832.86|15912.59|15832.59|9
1724743280000|2024-08-27 07:21:20|15912.86|15832.86|15912.73|15832.73|15912.86|15832.86|15912.7|15832.7|8
1724743290000|2024-08-27 07:21:30|15912.85|15832.85|15912.77|15832.77|15912.96|15832.96|15912.77|15832.77|9
1724743300000|2024-08-27 07:21:40|15912.45|15832.45|15912.66|15832.66|15912.7|15832.7|15912.45|15832.45|10
1724743310000|2024-08-27 07:21:50|15913.3|15833.3|15915|15835|15915.37|15835.37|15913.3|15833.3|10
1724743320000|2024-08-27 07:22:00|15914.8|15834.8|15915.24|15835.24|15915.25|15835.25|15914.63|15834.63|10
1724743330000|2024-08-27 07:22:10|15914.99|15834.99|15916.06|15836.06|15916.06|15836.06|15914.99|15834.99|10
1724743340000|2024-08-27 07:22:20|15916.25|15836.25|15917.03|15837.03|15917.03|15837.03|15916.25|15836.25|9
1724743350000|2024-08-27 07:22:30|15917.17|15837.17|15917.71|15837.71|15917.71|15837.71|15917.17|15837.17|10
1724743360000|2024-08-27 07:22:40|15917.56|15837.56|15917.42|15837.42|15917.65|15837.65|15917.37|15837.37|9
1724743370000|2024-08-27 07:22:50|15917.43|15837.43|15918.52|15838.52|15918.79|15838.79|15917.43|15837.43|10
1724743380000|2024-08-27 07:23:00|15918.65|15838.65|15919.25|15839.25|15919.28|15839.28|15918.65|15838.65|10
1724743390000|2024-08-27 07:23:10|15919.26|15839.26|15918.61|15838.61|15919.26|15839.26|15918.61|15838.61|7
1724743400000|2024-08-27 07:23:20|15918.57|15838.57|15916.76|15836.76|15918.57|15838.57|15916.72|15836.72|9
1724743410000|2024-08-27 07:23:30|15916.71|15836.71|15918.01|15838.01|15918.01|15838.01|15916.57|15836.57|9
1724743420000|2024-08-27 07:23:40|15918.25|15838.25|15918.43|15838.43|15918.43|15838.43|15918.16|15838.16|10
1724743430000|2024-08-27 07:23:50|15918.52|15838.52|15918.31|15838.31|15918.73|15838.73|15918.03|15838.03|10
1724743440000|2024-08-27 07:24:00|15917.89|15837.89|15917.06|15837.06|15917.89|15837.89|15917.06|15837.06|9
1724743450000|2024-08-27 07:24:10|15917.08|15837.08|15917.75|15837.75|15917.75|15837.75|15917.04|15837.04|9
1724743460000|2024-08-27 07:24:20|15917.76|15837.76|15918.64|15838.64|15918.64|15838.64|15917.76|15837.76|9
1724743470000|2024-08-27 07:24:30|15918.69|15838.69|15918.38|15838.38|15918.95|15838.95|15918.38|15838.38|10
1724743480000|2024-08-27 07:24:40|15918.35|15838.35|15920.25|15840.25|15920.25|15840.25|15918.35|15838.35|10
1724743490000|2024-08-27 07:24:50|15920.35|15840.35|15920.81|15840.81|15920.81|15840.81|15920.2|15840.2|9
1724743500000|2024-08-27 07:25:00|15920.78|15840.78|15919.42|15839.42|15920.78|15840.78|15919.19|15839.19|10
1724743510000|2024-08-27 07:25:10|15919.23|15839.23|15918.24|15838.24|15919.23|15839.23|15918.24|15838.24|10
1724743520000|2024-08-27 07:25:20|15918.23|15838.23|15916.34|15836.34|15918.23|15838.23|15916.34|15836.34|10
1724743530000|2024-08-27 07:25:30|15916.27|15836.27|15917.24|15837.24|15917.24|15837.24|15916.27|15836.27|10
1724743540000|2024-08-27 07:25:40|15917.83|15837.83|15919.07|15839.07|15919.07|15839.07|15917.83|15837.83|10
1724743550000|2024-08-27 07:25:50|15919.64|15839.64|15922.58|15842.58|15922.58|15842.58|15919.64|15839.64|10
1724743560000|2024-08-27 07:26:00|15922.67|15842.67|15924.32|15844.32|15924.32|15844.32|15922.54|15842.54|10
1724743570000|2024-08-27 07:26:10|15924.35|15844.35|15924.64|15844.64|15924.64|15844.64|15924.35|15844.35|8
1724743580000|2024-08-27 07:26:20|15924.63|15844.63|15924.79|15844.79|15925.38|15845.38|15924.27|15844.27|9
1724743590000|2024-08-27 07:26:30|15924.56|15844.56|15924.84|15844.84|15924.84|15844.84|15924.56|15844.56|9
1724743600000|2024-08-27 07:26:40|15924.85|15844.85|15924.63|15844.63|15924.87|15844.87|15924.63|15844.63|8
1724743610000|2024-08-27 07:26:50|15924.53|15844.53|15923.05|15843.05|15924.53|15844.53|15923.05|15843.05|10
1724743620000|2024-08-27 07:27:00|15922.21|15842.21|15921.62|15841.62|15922.21|15842.21|15921.17|15841.17|7
1724743630000|2024-08-27 07:27:10|15921.8|15841.8|15924.57|15844.57|15924.66|15844.66|15921.8|15841.8|9
1724743640000|2024-08-27 07:27:20|15924.5|15844.5|15926.28|15846.28|15926.28|15846.28|15924.5|15844.5|10
1724743650000|2024-08-27 07:27:30|15926.54|15846.54|15928.59|15848.59|15928.59|15848.59|15926.54|15846.54|9
1724743660000|2024-08-27 07:27:40|15928.65|15848.65|15929.91|15849.91|15929.91|15849.91|15928.65|15848.65|9
1724743670000|2024-08-27 07:27:50|15929.9|15849.9|15930.44|15850.44|15930.44|15850.44|15929.9|15849.9|7
1724743680000|2024-08-27 07:28:00|15930.38|15850.38|15933.05|15853.05|15933.05|15853.05|15930.38|15850.38|10
1724743690000|2024-08-27 07:28:10|15933.29|15853.29|15935.05|15855.05|15935.05|15855.05|15933.29|15853.29|10
1724743700000|2024-08-27 07:28:20|15935.53|15855.53|15935.43|15855.43|15936.18|15856.18|15935.43|15855.43|9
1724743710000|2024-08-27 07:28:30|15935.18|15855.18|15936.81|15856.81|15936.81|15856.81|15934.72|15854.72|10
1724743720000|2024-08-27 07:28:40|15937.31|15857.31|15937.91|15857.91|15937.98|15857.98|15937.31|15857.31|10
1724743730000|2024-08-27 07:28:50|15937.94|15857.94|15939.26|15859.26|15939.26|15859.26|15937.8|15857.8|9
1724743740000|2024-08-27 07:29:00|15939.2|15859.2|15938.66|15858.66|15939.3|15859.3|15938.63|15858.63|10
1724743750000|2024-08-27 07:29:10|15938.67|15858.67|15938.41|15858.41|15938.69|15858.69|15938.14|15858.14|10
1724743760000|2024-08-27 07:29:20|15937.63|15857.63|15937.2|15857.2|15937.92|15857.92|15937.2|15857.2|9
1724743770000|2024-08-27 07:29:30|15936.88|15856.88|15936.05|15856.05|15936.88|15856.88|15935.94|15855.94|9
1724743780000|2024-08-27 07:29:40|15936.2|15856.2|15936.79|15856.79|15937.54|15857.54|15936.2|15856.2|9
1724743790000|2024-08-27 07:29:50|15936.78|15856.78|15935.92|15855.92|15936.96|15856.96|15935.92|15855.92|9
1724743800000|2024-08-27 07:30:00|15935.55|15855.55|15936.02|15856.02|15936.02|15856.02|15935.55|15855.55|10
1724743810000|2024-08-27 07:30:10|15935.26|15855.26|15935.66|15855.66|15935.72|15855.72|15934.94|15854.94|9
1724743820000|2024-08-27 07:30:20|15935.68|15855.68|15933.57|15853.57|15935.68|15855.68|15933.57|15853.57|10
1724743830000|2024-08-27 07:30:30|15933.54|15853.54|15933.29|15853.29|15933.61|15853.61|15933.29|15853.29|9
1724743840000|2024-08-27 07:30:40|15933.25|15853.25|15933.14|15853.14|15933.25|15853.25|15933.05|15853.05|9
1724743850000|2024-08-27 07:30:50|15932.82|15852.82|15932.58|15852.58|15932.82|15852.82|15932.31|15852.31|10
1724743860000|2024-08-27 07:31:00|15932.42|15852.42|15932.36|15852.36|15932.48|15852.48|15931.6|15851.6|10
1724743870000|2024-08-27 07:31:10|15932.25|15852.25|15931.41|15851.41|15932.25|15852.25|15931.4|15851.4|9
1724743880000|2024-08-27 07:31:20|15931.53|15851.53|15931.35|15851.35|15931.65|15851.65|15931.31|15851.31|9
1724743890000|2024-08-27 07:31:30|15931.66|15851.66|15932.68|15852.68|15932.68|15852.68|15931.66|15851.66|10
1724743900000|2024-08-27 07:31:40|15933.15|15853.15|15934.16|15854.16|15934.16|15854.16|15933.15|15853.15|10
1724743910000|2024-08-27 07:31:50|15934.25|15854.25|15934.14|15854.14|15934.29|15854.29|15934.14|15854.14|8
1724743920000|2024-08-27 07:32:00|15933.66|15853.66|15934.29|15854.29|15934.29|15854.29|15933.66|15853.66|10
1724743930000|2024-08-27 07:32:10|15934.28|15854.28|15933.9|15853.9|15934.5|15854.5|15933.9|15853.9|8
1724743940000|2024-08-27 07:32:20|15933.84|15853.84|15933.66|15853.66|15933.85|15853.85|15933.65|15853.65|8
1724743950000|2024-08-27 07:32:30|15933.82|15853.82|15935.91|15855.91|15935.91|15855.91|15933.82|15853.82|10
1724743960000|2024-08-27 07:32:40|15936.02|15856.02|15937.45|15857.45|15937.52|15857.52|15936.02|15856.02|10
1724743970000|2024-08-27 07:32:50|15937.51|15857.51|15934.36|15854.36|15937.51|15857.51|15934.36|15854.36|9
1724743980000|2024-08-27 07:33:00|15934.01|15854.01|15934.25|15854.25|15934.25|15854.25|15933.68|15853.68|9
1724743990000|2024-08-27 07:33:10|15934.24|15854.24|15935.67|15855.67|15935.67|15855.67|15934.24|15854.24|10
1724744000000|2024-08-27 07:33:20|15935.51|15855.51|15935.72|15855.72|15935.72|15855.72|15935.29|15855.29|9
1724744010000|2024-08-27 07:33:30|15935.73|15855.73|15936.52|15856.52|15936.52|15856.52|15935.72|15855.72|9
1724744020000|2024-08-27 07:33:40|15936.33|15856.33|15936.55|15856.55|15936.55|15856.55|15936.33|15856.33|7
1724744030000|2024-08-27 07:33:50|15936.71|15856.71|15937.2|15857.2|15937.2|15857.2|15936.65|15856.65|9
1724744040000|2024-08-27 07:34:00|15937.4|15857.4|15937.01|15857.01|15937.65|15857.65|15937.01|15857.01|8
1724744050000|2024-08-27 07:34:10|15938.4|15858.4|15942.92|15862.92|15942.92|15862.92|15938.4|15858.4|10
1724744060000|2024-08-27 07:34:20|15943.03|15863.03|15946.83|15866.83|15946.83|15866.83|15943.03|15863.03|9
1724744070000|2024-08-27 07:34:30|15947.21|15867.21|15947.81|15867.81|15948.37|15868.37|15947.21|15867.21|10
1724744080000|2024-08-27 07:34:40|15948.52|15868.52|15948.8|15868.8|15948.85|15868.85|15948.46|15868.46|9
1724744090000|2024-08-27 07:34:50|15949.9|15869.9|15949.57|15869.57|15950.19|15870.19|15948.55|15868.55|10
1724744100000|2024-08-27 07:35:00|15949.61|15869.61|15949.75|15869.75|15949.76|15869.76|15949.47|15869.47|10
1724744110000|2024-08-27 07:35:10|15949.76|15869.76|15950.48|15870.48|15950.48|15870.48|15949.74|15869.74|9
1724744120000|2024-08-27 07:35:20|15950.36|15870.36|15950.88|15870.88|15950.88|15870.88|15950.36|15870.36|8
1724744130000|2024-08-27 07:35:30|15950.96|15870.96|15949.82|15869.82|15951.27|15871.27|15949.82|15869.82|10
1724744140000|2024-08-27 07:35:40|15949.73|15869.73|15949.43|15869.43|15949.77|15869.77|15949.26|15869.26|10
1724744150000|2024-08-27 07:35:50|15949.32|15869.32|15948.72|15868.72|15949.32|15869.32|15948.59|15868.59|10
1724744160000|2024-08-27 07:36:00|15948.71|15868.71|15948.8|15868.8|15949.03|15869.03|15948.69|15868.69|8
1724744170000|2024-08-27 07:36:10|15948.84|15868.84|15949.67|15869.67|15949.67|15869.67|15948.84|15868.84|9
1724744180000|2024-08-27 07:36:20|15949.73|15869.73|15951.04|15871.04|15951.04|15871.04|15949.73|15869.73|10
1724744190000|2024-08-27 07:36:30|15951.05|15871.05|15952.02|15872.02|15952.02|15872.02|15951.05|15871.05|9
1724744200000|2024-08-27 07:36:40|15952.44|15872.44|15951.36|15871.36|15952.97|15872.97|15951.36|15871.36|8
1724744210000|2024-08-27 07:36:50|15951.52|15871.52|15952.37|15872.37|15952.53|15872.53|15951.52|15871.52|10
1724744220000|2024-08-27 07:37:00|15952.6|15872.6|15954.81|15874.81|15954.93|15874.93|15952.57|15872.57|10
1724744230000|2024-08-27 07:37:10|15954.54|15874.54|15954.7|15874.7|15955.13|15875.13|15954.54|15874.54|10
1724744240000|2024-08-27 07:37:20|15954.71|15874.71|15954.51|15874.51|15954.71|15874.71|15954.45|15874.45|10
1724744250000|2024-08-27 07:37:30|15954.46|15874.46|15954.88|15874.88|15954.88|15874.88|15954.46|15874.46|9
1724744260000|2024-08-27 07:37:40|15954.08|15874.08|15952.42|15872.42|15954.08|15874.08|15952.39|15872.39|9
1724744270000|2024-08-27 07:37:50|15952.41|15872.41|15951.76|15871.76|15952.41|15872.41|15951.76|15871.76|8
1724744280000|2024-08-27 07:38:00|15951.72|15871.72|15951.41|15871.41|15951.72|15871.72|15951.41|15871.41|8
1724744290000|2024-08-27 07:38:10|15951.29|15871.29|15950.8|15870.8|15951.29|15871.29|15950.8|15870.8|9
1724744300000|2024-08-27 07:38:20|15949.32|15869.32|15948.18|15868.18|15949.32|15869.32|15948.18|15868.18|9
1724744310000|2024-08-27 07:38:30|15947.8|15867.8|15946.98|15866.98|15947.8|15867.8|15946.98|15866.98|10
1724744320000|2024-08-27 07:38:40|15947|15867|15947.07|15867.07|15947.19|15867.19|15946.98|15866.98|8
1724744330000|2024-08-27 07:38:50|15947.08|15867.08|15946.43|15866.43|15947.08|15867.08|15946.43|15866.43|7
1724744340000|2024-08-27 07:39:00|15946.18|15866.18|15945.51|15865.51|15946.18|15866.18|15945.15|15865.15|10
1724744350000|2024-08-27 07:39:10|15945.49|15865.49|15945.11|15865.11|15945.49|15865.49|15945.1|15865.1|8
1724744360000|2024-08-27 07:39:20|15945.1|15865.1|15944.65|15864.65|15946.38|15866.38|15944.65|15864.65|10
1724744370000|2024-08-27 07:39:30|15944.59|15864.59|15940.76|15860.76|15944.59|15864.59|15940.76|15860.76|10
1724744380000|2024-08-27 07:39:40|15940.68|15860.68|15938.99|15858.99|15940.68|15860.68|15938.99|15858.99|9
1724744390000|2024-08-27 07:39:50|15938.65|15858.65|15937.7|15857.7|15938.65|15858.65|15937.7|15857.7|10
1724744400000|2024-08-27 07:40:00|15937.17|15857.17|15937.91|15857.91|15937.91|15857.91|15937.1|15857.1|10
1724744410000|2024-08-27 07:40:10|15937.92|15857.92|15939.42|15859.42|15939.42|15859.42|15937.7|15857.7|9
1724744420000|2024-08-27 07:40:20|15938.75|15858.75|15937.8|15857.8|15938.75|15858.75|15937.72|15857.72|10
1724744430000|2024-08-27 07:40:30|15937.88|15857.88|15937.7|15857.7|15937.89|15857.89|15937.51|15857.51|10
1724744440000|2024-08-27 07:40:40|15938.17|15858.17|15939.06|15859.06|15939.06|15859.06|15938.17|15858.17|9
1724744450000|2024-08-27 07:40:50|15939.11|15859.11|15940.96|15860.96|15940.96|15860.96|15939.11|15859.11|10
1724744460000|2024-08-27 07:41:00|15940.93|15860.93|15940.17|15860.17|15940.94|15860.94|15939.63|15859.63|10
1724744470000|2024-08-27 07:41:10|15940.25|15860.25|15934.39|15854.39|15940.27|15860.27|15934.39|15854.39|9
1724744480000|2024-08-27 07:41:20|15933.83|15853.83|15930.83|15850.83|15933.83|15853.83|15930.83|15850.83|10
1724744490000|2024-08-27 07:41:30|15930.8|15850.8|15930.1|15850.1|15930.8|15850.8|15930.04|15850.04|8
1724744500000|2024-08-27 07:41:40|15930.09|15850.09|15931.63|15851.63|15931.63|15851.63|15930.06|15850.06|10
1724744510000|2024-08-27 07:41:50|15931.74|15851.74|15930.87|15850.87|15931.86|15851.86|15930.87|15850.87|9
1724744520000|2024-08-27 07:42:00|15930.8|15850.8|15930.03|15850.03|15930.8|15850.8|15930.03|15850.03|8
1724744530000|2024-08-27 07:42:10|15930.15|15850.15|15929.72|15849.72|15930.15|15850.15|15929.72|15849.72|10
1724744540000|2024-08-27 07:42:20|15929.56|15849.56|15928.47|15848.47|15929.56|15849.56|15928.47|15848.47|9
1724744550000|2024-08-27 07:42:30|15928.44|15848.44|15928.53|15848.53|15928.53|15848.53|15928.15|15848.15|9
1724744560000|2024-08-27 07:42:40|15928.62|15848.62|15928.73|15848.73|15928.73|15848.73|15928.62|15848.62|5
1724744570000|2024-08-27 07:42:50|15928.57|15848.57|15928.59|15848.59|15928.59|15848.59|15928.41|15848.41|9
1724744580000|2024-08-27 07:43:00|15928.6|15848.6|15926.85|15846.85|15928.79|15848.79|15926.85|15846.85|6
1724744590000|2024-08-27 07:43:10|15926.51|15846.51|15925.87|15845.87|15926.51|15846.51|15925.74|15845.74|9
1724744600000|2024-08-27 07:43:20|15925.42|15845.42|15921.38|15841.38|15925.42|15845.42|15921.38|15841.38|10
1724744610000|2024-08-27 07:43:30|15921.35|15841.35|15920.31|15840.31|15921.35|15841.35|15920.31|15840.31|8
1724744620000|2024-08-27 07:43:40|15920.75|15840.75|15919.59|15839.59|15920.78|15840.78|15919.59|15839.59|10
1724744630000|2024-08-27 07:43:50|15919.58|15839.58|15914.17|15834.17|15919.58|15839.58|15914.17|15834.17|8
1724744640000|2024-08-27 07:44:00|15913.68|15833.68|15908.36|15828.36|15913.87|15833.87|15908.36|15828.36|10
1724744650000|2024-08-27 07:44:10|15908.01|15828.01|15909.14|15829.14|15909.14|15829.14|15907.75|15827.75|10
1724744660000|2024-08-27 07:44:20|15909.66|15829.66|15906.42|15826.42|15910.09|15830.09|15906.42|15826.42|10
1724744670000|2024-08-27 07:44:30|15906.32|15826.32|15904.38|15824.38|15906.32|15826.32|15904.38|15824.38|10
1724744680000|2024-08-27 07:44:40|15904.26|15824.26|15904.96|15824.96|15905.15|15825.15|15903.79|15823.79|9
1724744690000|2024-08-27 07:44:50|15904.95|15824.95|15905.6|15825.6|15905.6|15825.6|15904.8|15824.8|10
1724744700000|2024-08-27 07:45:00|15905.35|15825.35|15904.87|15824.87|15905.39|15825.39|15904.87|15824.87|10
1724744710000|2024-08-27 07:45:10|15904.89|15824.89|15906.73|15826.73|15906.73|15826.73|15904.89|15824.89|8
1724744720000|2024-08-27 07:45:20|15906.93|15826.93|15907.17|15827.17|15907.17|15827.17|15906.93|15826.93|9
1724744730000|2024-08-27 07:45:30|15907.18|15827.18|15908.16|15828.16|15908.16|15828.16|15906.72|15826.72|10
1724744740000|2024-08-27 07:45:40|15908.38|15828.38|15908.78|15828.78|15908.83|15828.83|15907.86|15827.86|10
1724744750000|2024-08-27 07:45:50|15908.7|15828.7|15907.48|15827.48|15908.8|15828.8|15907.48|15827.48|8
1724744760000|2024-08-27 07:46:00|15907.37|15827.37|15909.8|15829.8|15909.81|15829.81|15907.33|15827.33|10
1724744770000|2024-08-27 07:46:10|15910.22|15830.22|15914.11|15834.11|15914.11|15834.11|15910.22|15830.22|10
1724744780000|2024-08-27 07:46:20|15914.28|15834.28|15914.4|15834.4|15914.4|15834.4|15913.97|15833.97|9
1724744790000|2024-08-27 07:46:30|15914.39|15834.39|15912.88|15832.88|15914.39|15834.39|15912.88|15832.88|7
1724744800000|2024-08-27 07:46:40|15912.8|15832.8|15912.53|15832.53|15912.8|15832.8|15911.66|15831.66|10
1724744810000|2024-08-27 07:46:50|15912.81|15832.81|15913.56|15833.56|15914.42|15834.42|15912.81|15832.81|10
1724744820000|2024-08-27 07:47:00|15912.76|15832.76|15913.42|15833.42|15913.43|15833.43|15912.34|15832.34|10
1724744830000|2024-08-27 07:47:10|15913.43|15833.43|15913.43|15833.43|15913.44|15833.44|15913.41|15833.41|5
1724744840000|2024-08-27 07:47:20|15913.44|15833.44|15913.42|15833.42|15913.7|15833.7|15913.41|15833.41|9
1724744850000|2024-08-27 07:47:30|15913.34|15833.34|15913.28|15833.28|15913.37|15833.37|15913.12|15833.12|8
1724744860000|2024-08-27 07:47:40|15912.87|15832.87|15912.79|15832.79|15913|15833|15912.79|15832.79|9
1724744870000|2024-08-27 07:47:50|15913.35|15833.35|15914.43|15834.43|15914.43|15834.43|15913.35|15833.35|8
1724744880000|2024-08-27 07:48:00|15915.15|15835.15|15914.86|15834.86|15915.2|15835.2|15914.86|15834.86|9
1724744890000|2024-08-27 07:48:10|15914.73|15834.73|15914.62|15834.62|15914.73|15834.73|15914.62|15834.62|4
1724744900000|2024-08-27 07:48:20|15915.19|15835.19|15917.35|15837.35|15917.35|15837.35|15915.19|15835.19|10
1724744910000|2024-08-27 07:48:30|15917.46|15837.46|15917.14|15837.14|15917.57|15837.57|15917.14|15837.14|8
1724744920000|2024-08-27 07:48:40|15917.3|15837.3|15919.24|15839.24|15919.24|15839.24|15917.3|15837.3|10
1724744930000|2024-08-27 07:48:50|15919.28|15839.28|15919.51|15839.51|15919.51|15839.51|15919.28|15839.28|8
1724744940000|2024-08-27 07:49:00|15919.57|15839.57|15922.26|15842.26|15922.26|15842.26|15919.57|15839.57|9
1724744950000|2024-08-27 07:49:10|15922.57|15842.57|15926.2|15846.2|15926.2|15846.2|15922.57|15842.57|10
1724744960000|2024-08-27 07:49:20|15926.82|15846.82|15927.9|15847.9|15927.9|15847.9|15926.82|15846.82|10
1724744970000|2024-08-27 07:49:30|15927.84|15847.84|15928.72|15848.72|15928.72|15848.72|15927.84|15847.84|10
1724744980000|2024-08-27 07:49:40|15928.75|15848.75|15928.1|15848.1|15928.88|15848.88|15928.1|15848.1|9
1724744990000|2024-08-27 07:49:50|15928.05|15848.05|15927.33|15847.33|15928.05|15848.05|15927.13|15847.13|8
1724745000000|2024-08-27 07:50:00|15927.55|15847.55|15927.72|15847.72|15927.72|15847.72|15927.04|15847.04|10
1724745010000|2024-08-27 07:50:10|15927.32|15847.32|15927.85|15847.85|15928|15848|15927.32|15847.32|10
1724745020000|2024-08-27 07:50:20|15928.03|15848.03|15929.42|15849.42|15929.42|15849.42|15928.03|15848.03|10
1724745030000|2024-08-27 07:50:30|15929.34|15849.34|15929.55|15849.55|15930.08|15850.08|15929.29|15849.29|10
1724745040000|2024-08-27 07:50:40|15929.56|15849.56|15930.72|15850.72|15930.72|15850.72|15929.56|15849.56|9
1724745050000|2024-08-27 07:50:50|15930.79|15850.79|15931.38|15851.38|15931.38|15851.38|15930.79|15850.79|9
1724745060000|2024-08-27 07:51:00|15931.39|15851.39|15931.35|15851.35|15931.46|15851.46|15931.26|15851.26|9
1724745070000|2024-08-27 07:51:10|15931.59|15851.59|15931.23|15851.23|15931.59|15851.59|15931.23|15851.23|7
1724745080000|2024-08-27 07:51:20|15931.21|15851.21|15929.74|15849.74|15931.42|15851.42|15929.74|15849.74|8
1724745090000|2024-08-27 07:51:30|15929.78|15849.78|15929.81|15849.81|15930.04|15850.04|15929.78|15849.78|9
1724745100000|2024-08-27 07:51:40|15929.73|15849.73|15931.46|15851.46|15931.46|15851.46|15929.38|15849.38|10
1724745110000|2024-08-27 07:51:50|15931.67|15851.67|15930.18|15850.18|15931.88|15851.88|15930.18|15850.18|10
1724745120000|2024-08-27 07:52:00|15930.15|15850.15|15930.65|15850.65|15930.65|15850.65|15930.1|15850.1|8
1724745130000|2024-08-27 07:52:10|15930.67|15850.67|15930.75|15850.75|15930.75|15850.75|15930.14|15850.14|9
1724745140000|2024-08-27 07:52:20|15930.76|15850.76|15926.35|15846.35|15930.76|15850.76|15926.35|15846.35|10
1724745150000|2024-08-27 07:52:30|15925.36|15845.36|15925.4|15845.4|15926.54|15846.54|15925.36|15845.36|10
1724745160000|2024-08-27 07:52:40|15925.35|15845.35|15926.18|15846.18|15926.18|15846.18|15925.33|15845.33|10
1724745170000|2024-08-27 07:52:50|15926.22|15846.22|15926.04|15846.04|15926.26|15846.26|15925.89|15845.89|9
1724745180000|2024-08-27 07:53:00|15926.05|15846.05|15926.7|15846.7|15926.7|15846.7|15926.05|15846.05|10
1724745190000|2024-08-27 07:53:10|15926.78|15846.78|15927.86|15847.86|15928.13|15848.13|15926.78|15846.78|8
1724745200000|2024-08-27 07:53:20|15927.85|15847.85|15927.87|15847.87|15927.87|15847.87|15927.74|15847.74|8
1724745210000|2024-08-27 07:53:30|15927.89|15847.89|15928.16|15848.16|15928.71|15848.71|15927.79|15847.79|9
1724745220000|2024-08-27 07:53:40|15928.15|15848.15|15928.62|15848.62|15929.15|15849.15|15928.15|15848.15|9
1724745230000|2024-08-27 07:53:50|15928.72|15848.72|15927.69|15847.69|15928.72|15848.72|15927.69|15847.69|10
1724745240000|2024-08-27 07:54:00|15927.71|15847.71|15928.16|15848.16|15928.16|15848.16|15927.41|15847.41|9
1724745250000|2024-08-27 07:54:10|15928.11|15848.11|15927.41|15847.41|15928.56|15848.56|15927.41|15847.41|9
1724745260000|2024-08-27 07:54:20|15927.4|15847.4|15927.08|15847.08|15927.42|15847.42|15927.04|15847.04|7
1724745270000|2024-08-27 07:54:30|15927.26|15847.26|15926.07|15846.07|15927.36|15847.36|15926.07|15846.07|10
1724745280000|2024-08-27 07:54:40|15925.99|15845.99|15926.53|15846.53|15926.53|15846.53|15925.94|15845.94|10
1724745290000|2024-08-27 07:54:50|15926.54|15846.54|15925.55|15845.55|15926.8|15846.8|15925.55|15845.55|10
1724745300000|2024-08-27 07:55:00|15926.07|15846.07|15929.36|15849.36|15929.36|15849.36|15926.07|15846.07|10
1724745310000|2024-08-27 07:55:10|15929.4|15849.4|15928.42|15848.42|15929.63|15849.63|15928.42|15848.42|10
1724745320000|2024-08-27 07:55:20|15928.41|15848.41|15928.86|15848.86|15928.86|15848.86|15928.41|15848.41|7
1724745330000|2024-08-27 07:55:30|15928.94|15848.94|15929.3|15849.3|15929.3|15849.3|15928.94|15848.94|9
1724745340000|2024-08-27 07:55:40|15929.33|15849.33|15930.07|15850.07|15930.07|15850.07|15929.33|15849.33|9
1724745350000|2024-08-27 07:55:50|15930.11|15850.11|15929.98|15849.98|15931.04|15851.04|15929.98|15849.98|10
1724745360000|2024-08-27 07:56:00|15930.19|15850.19|15931.15|15851.15|15931.15|15851.15|15930.19|15850.19|9
1724745370000|2024-08-27 07:56:10|15931.17|15851.17|15931.74|15851.74|15931.74|15851.74|15931.17|15851.17|8
1724745380000|2024-08-27 07:56:20|15931.98|15851.98|15931.44|15851.44|15932.08|15852.08|15931.44|15851.44|9
1724745390000|2024-08-27 07:56:30|15931.57|15851.57|15933.32|15853.32|15933.32|15853.32|15931.47|15851.47|9
1724745400000|2024-08-27 07:56:40|15933.43|15853.43|15934.75|15854.75|15934.75|15854.75|15933.43|15853.43|9
1724745410000|2024-08-27 07:56:50|15934.78|15854.78|15935.72|15855.72|15935.81|15855.81|15934.78|15854.78|9
1724745420000|2024-08-27 07:57:00|15935.23|15855.23|15933.96|15853.96|15935.23|15855.23|15933.8|15853.8|9
1724745430000|2024-08-27 07:57:10|15933.99|15853.99|15934.29|15854.29|15934.5|15854.5|15933.99|15853.99|10
1724745440000|2024-08-27 07:57:20|15934.8|15854.8|15933.85|15853.85|15934.91|15854.91|15933.85|15853.85|9
1724745450000|2024-08-27 07:57:30|15933.89|15853.89|15934.12|15854.12|15934.12|15854.12|15933.68|15853.68|10
1724745460000|2024-08-27 07:57:40|15934.09|15854.09|15934.27|15854.27|15934.28|15854.28|15934.07|15854.07|9
1724745470000|2024-08-27 07:57:50|15934.23|15854.23|15934.33|15854.33|15934.33|15854.33|15934.23|15854.23|8
1724745480000|2024-08-27 07:58:00|15934.34|15854.34|15935.95|15855.95|15935.95|15855.95|15934.34|15854.34|10
1724745490000|2024-08-27 07:58:10|15935.96|15855.96|15936.15|15856.15|15936.2|15856.2|15935.96|15855.96|7
1724745500000|2024-08-27 07:58:20|15936.13|15856.13|15937.12|15857.12|15937.24|15857.24|15936.13|15856.13|9
1724745510000|2024-08-27 07:58:30|15937.11|15857.11|15937.08|15857.08|15937.13|15857.13|15936.66|15856.66|10
1724745520000|2024-08-27 07:58:40|15937.06|15857.06|15935|15855|15937.06|15857.06|15935|15855|10
1724745530000|2024-08-27 07:58:50|15934.97|15854.97|15934.72|15854.72|15934.99|15854.99|15934.72|15854.72|8
1724745540000|2024-08-27 07:59:00|15934.71|15854.71|15934.89|15854.89|15934.91|15854.91|15934.71|15854.71|8
1724745550000|2024-08-27 07:59:10|15935.33|15855.33|15936.69|15856.69|15936.7|15856.7|15935.04|15855.04|9
1724745560000|2024-08-27 07:59:20|15936.63|15856.63|15936.34|15856.34|15936.66|15856.66|15936.25|15856.25|7
1724745570000|2024-08-27 07:59:30|15936.35|15856.35|15937.32|15857.32|15937.32|15857.32|15936.34|15856.34|10
1724745580000|2024-08-27 07:59:40|15937.16|15857.16|15937.06|15857.06|15937.16|15857.16|15936.59|15856.59|8
1724745590000|2024-08-27 07:59:50|15937.15|15857.15|15937.44|15857.44|15937.45|15857.45|15937.02|15857.02|10
1724745600000|2024-08-27 08:00:00|15937.57|15857.57|15938.42|15858.42|15938.55|15858.55|15937.57|15857.57|9
1724745610000|2024-08-27 08:00:10|15938.38|15858.38|15938.35|15858.35|15938.51|15858.51|15938.31|15858.31|9
1724745620000|2024-08-27 08:00:20|15938.32|15858.32|15937.26|15857.26|15938.32|15858.32|15936.9|15856.9|9
1724745630000|2024-08-27 08:00:30|15937.25|15857.25|15937.69|15857.69|15937.79|15857.79|15937.25|15857.25|8
1724745640000|2024-08-27 08:00:40|15937.75|15857.75|15937.8|15857.8|15937.99|15857.99|15937.73|15857.73|10
1724745650000|2024-08-27 08:00:50|15937.73|15857.73|15935.09|15855.09|15937.73|15857.73|15935.09|15855.09|10
1724745660000|2024-08-27 08:01:00|15935.48|15855.48|15936.93|15856.93|15936.93|15856.93|15935.38|15855.38|10
1724745670000|2024-08-27 08:01:10|15937.7|15857.7|15939.78|15859.78|15939.99|15859.99|15937.7|15857.7|10
1724745680000|2024-08-27 08:01:20|15939.67|15859.67|15940|15860|15940.03|15860.03|15939.65|15859.65|9
1724745690000|2024-08-27 08:01:30|15939.99|15859.99|15940.76|15860.76|15940.79|15860.79|15939.95|15859.95|9
1724745700000|2024-08-27 08:01:40|15941.13|15861.13|15942.42|15862.42|15942.42|15862.42|15941.11|15861.11|10
1724745710000|2024-08-27 08:01:50|15942.52|15862.52|15942.54|15862.54|15942.81|15862.81|15942.52|15862.52|8
1724745720000|2024-08-27 08:02:00|15942.51|15862.51|15942.43|15862.43|15942.63|15862.63|15942.41|15862.41|10
1724745730000|2024-08-27 08:02:10|15942.8|15862.8|15942.43|15862.43|15942.8|15862.8|15942.27|15862.27|10
1724745740000|2024-08-27 08:02:20|15942.41|15862.41|15941.86|15861.86|15942.41|15862.41|15941.86|15861.86|10
1724745750000|2024-08-27 08:02:30|15941.85|15861.85|15941.76|15861.76|15941.85|15861.85|15940.14|15860.14|10
1724745760000|2024-08-27 08:02:40|15941.93|15861.93|15942.37|15862.37|15942.54|15862.54|15941.93|15861.93|9
1724745770000|2024-08-27 08:02:50|15942.61|15862.61|15942.86|15862.86|15943.43|15863.43|15941.98|15861.98|10
1724745780000|2024-08-27 08:03:00|15943.41|15863.41|15943.92|15863.92|15944.47|15864.47|15943.41|15863.41|10
1724745790000|2024-08-27 08:03:10|15944.93|15864.93|15945.73|15865.73|15945.77|15865.77|15944.93|15864.93|10
1724745800000|2024-08-27 08:03:20|15945.88|15865.88|15945.46|15865.46|15945.88|15865.88|15945.46|15865.46|8
1724745810000|2024-08-27 08:03:30|15945.13|15865.13|15945.45|15865.45|15945.53|15865.53|15944.93|15864.93|10
1724745820000|2024-08-27 08:03:40|15945.44|15865.44|15946.27|15866.27|15946.27|15866.27|15945.44|15865.44|10
1724745830000|2024-08-27 08:03:50|15946.28|15866.28|15946.47|15866.47|15946.47|15866.47|15946.28|15866.28|8
1724745840000|2024-08-27 08:04:00|15946.53|15866.53|15948.27|15868.27|15948.27|15868.27|15946.53|15866.53|7
1724745850000|2024-08-27 08:04:10|15948.79|15868.79|15950.28|15870.28|15950.28|15870.28|15948.79|15868.79|10
1724745860000|2024-08-27 08:04:20|15950.3|15870.3|15951.09|15871.09|15951.09|15871.09|15949.83|15869.83|10
1724745870000|2024-08-27 08:04:30|15951.25|15871.25|15952.57|15872.57|15952.57|15872.57|15951.25|15871.25|10
1724745880000|2024-08-27 08:04:40|15952.6|15872.6|15954.46|15874.46|15954.46|15874.46|15952.6|15872.6|10
1724745890000|2024-08-27 08:04:50|15955.32|15875.32|15957.1|15877.1|15957.1|15877.1|15955.32|15875.32|10
1724745900000|2024-08-27 08:05:00|15956.94|15876.94|15955.99|15875.99|15956.98|15876.98|15955.86|15875.86|10
1724745910000|2024-08-27 08:05:10|15955.73|15875.73|15954.23|15874.23|15955.73|15875.73|15954.23|15874.23|9
1724745920000|2024-08-27 08:05:20|15954.14|15874.14|15953.85|15873.85|15954.2|15874.2|15953.85|15873.85|7
1724745930000|2024-08-27 08:05:30|15953.18|15873.18|15951.84|15871.84|15953.18|15873.18|15951.84|15871.84|9
1724745940000|2024-08-27 08:05:40|15951.74|15871.74|15950.46|15870.46|15951.74|15871.74|15950.46|15870.46|5
1724745950000|2024-08-27 08:05:50|15950.28|15870.28|15948.36|15868.36|15950.28|15870.28|15948.36|15868.36|10
1724745960000|2024-08-27 08:06:00|15948.45|15868.45|15949.99|15869.99|15949.99|15869.99|15948.44|15868.44|8
1724745970000|2024-08-27 08:06:10|15950.46|15870.46|15952.84|15872.84|15952.84|15872.84|15950.46|15870.46|9
1724745980000|2024-08-27 08:06:20|15952.97|15872.97|15952.51|15872.51|15953.1|15873.1|15952.12|15872.12|10
1724745990000|2024-08-27 08:06:30|15952.43|15872.43|15949.92|15869.92|15952.43|15872.43|15949.92|15869.92|10
1724746000000|2024-08-27 08:06:40|15949.88|15869.88|15947.37|15867.37|15949.88|15869.88|15947.37|15867.37|9
1724746010000|2024-08-27 08:06:50|15946.43|15866.43|15945.05|15865.05|15946.43|15866.43|15945.05|15865.05|10
1724746020000|2024-08-27 08:07:00|15945.04|15865.04|15942.89|15862.89|15945.04|15865.04|15942.89|15862.89|10
1724746030000|2024-08-27 08:07:10|15942.7|15862.7|15942.52|15862.52|15942.7|15862.7|15941.36|15861.36|10
1724746040000|2024-08-27 08:07:20|15942.1|15862.1|15942.54|15862.54|15942.54|15862.54|15941.85|15861.85|10
1724746050000|2024-08-27 08:07:30|15942.57|15862.57|15941.83|15861.83|15942.58|15862.58|15941.83|15861.83|10
1724746060000|2024-08-27 08:07:40|15941.77|15861.77|15941.21|15861.21|15941.77|15861.77|15941.13|15861.13|8
1724746070000|2024-08-27 08:07:50|15941.24|15861.24|15941.61|15861.61|15942.39|15862.39|15941.24|15861.24|10
1724746080000|2024-08-27 08:08:00|15942.03|15862.03|15941.84|15861.84|15942.03|15862.03|15941.6|15861.6|9
1724746090000|2024-08-27 08:08:10|15941.85|15861.85|15941.61|15861.61|15941.86|15861.86|15941.6|15861.6|8
1724746100000|2024-08-27 08:08:20|15941.6|15861.6|15940.04|15860.04|15941.77|15861.77|15940.04|15860.04|9
1724746110000|2024-08-27 08:08:30|15939.91|15859.91|15940.21|15860.21|15940.21|15860.21|15939.71|15859.71|8
1724746120000|2024-08-27 08:08:40|15940.19|15860.19|15939.87|15859.87|15940.25|15860.25|15939.87|15859.87|7
1724746130000|2024-08-27 08:08:50|15939.63|15859.63|15939.35|15859.35|15939.65|15859.65|15939.35|15859.35|8
1724746140000|2024-08-27 08:09:00|15939.01|15859.01|15937.79|15857.79|15939.01|15859.01|15937.79|15857.79|9
1724746150000|2024-08-27 08:09:10|15937.62|15857.62|15937.3|15857.3|15937.62|15857.62|15937.07|15857.07|10
1724746160000|2024-08-27 08:09:20|15935.84|15855.84|15934.89|15854.89|15936|15856|15934.89|15854.89|9
1724746170000|2024-08-27 08:09:30|15934.77|15854.77|15934.55|15854.55|15934.77|15854.77|15934.55|15854.55|8
1724746180000|2024-08-27 08:09:40|15934.18|15854.18|15932.61|15852.61|15934.18|15854.18|15932.61|15852.61|10
1724746190000|2024-08-27 08:09:50|15932.44|15852.44|15926.62|15846.62|15932.45|15852.45|15926.62|15846.62|10
1724746200000|2024-08-27 08:10:00|15926.6|15846.6|15926.13|15846.13|15926.6|15846.6|15925.99|15845.99|9
1724746210000|2024-08-27 08:10:10|15925.85|15845.85|15925.34|15845.34|15925.91|15845.91|15925.32|15845.32|10
1724746220000|2024-08-27 08:10:20|15925.39|15845.39|15924.22|15844.22|15925.39|15845.39|15924.22|15844.22|7
1724746230000|2024-08-27 08:10:30|15924.23|15844.23|15922.93|15842.93|15924.23|15844.23|15922.93|15842.93|9
1724746240000|2024-08-27 08:10:40|15922.86|15842.86|15921.95|15841.95|15922.86|15842.86|15921.95|15841.95|10
1724746250000|2024-08-27 08:10:50|15921.9|15841.9|15920.49|15840.49|15921.9|15841.9|15920.49|15840.49|10
1724746260000|2024-08-27 08:11:00|15919.92|15839.92|15915.68|15835.68|15919.92|15839.92|15915.68|15835.68|10
1724746270000|2024-08-27 08:11:10|15915.32|15835.32|15916.69|15836.69|15916.69|15836.69|15915.3|15835.3|10
1724746280000|2024-08-27 08:11:20|15916.96|15836.96|15915.57|15835.57|15917.05|15837.05|15915.4|15835.4|10
1724746290000|2024-08-27 08:11:30|15915.49|15835.49|15915.68|15835.68|15915.68|15835.68|15915.49|15835.49|9
1724746300000|2024-08-27 08:11:40|15915.64|15835.64|15914.96|15834.96|15916.03|15836.03|15914.06|15834.06|9
1724746310000|2024-08-27 08:11:50|15915.07|15835.07|15915.42|15835.42|15915.49|15835.49|15915.07|15835.07|10
1724746320000|2024-08-27 08:12:00|15914.99|15834.99|15914.42|15834.42|15914.99|15834.99|15914.41|15834.41|10
1724746330000|2024-08-27 08:12:10|15914.34|15834.34|15913.19|15833.19|15914.35|15834.35|15913.19|15833.19|8
1724746340000|2024-08-27 08:12:20|15913.09|15833.09|15911.36|15831.36|15913.09|15833.09|15911.12|15831.12|10
1724746350000|2024-08-27 08:12:30|15911.39|15831.39|15911.31|15831.31|15911.57|15831.57|15911.31|15831.31|9
1724746360000|2024-08-27 08:12:40|15911.27|15831.27|15910.31|15830.31|15911.34|15831.34|15910.31|15830.31|10
1724746370000|2024-08-27 08:12:50|15910.3|15830.3|15910.27|15830.27|15910.68|15830.68|15910.27|15830.27|10
1724746380000|2024-08-27 08:13:00|15910.3|15830.3|15909.84|15829.84|15910.36|15830.36|15909.84|15829.84|8
1724746390000|2024-08-27 08:13:10|15909.76|15829.76|15909.13|15829.13|15909.76|15829.76|15909.11|15829.11|8
1724746400000|2024-08-27 08:13:20|15908.53|15828.53|15907.18|15827.18|15908.53|15828.53|15907.18|15827.18|7
1724746410000|2024-08-27 08:13:30|15907.25|15827.25|15906.05|15826.05|15907.25|15827.25|15906.05|15826.05|3
1724746420000|2024-08-27 08:13:40|15905.29|15825.29|15905.45|15825.45|15905.45|15825.45|15905.2|15825.2|5
1724746430000|2024-08-27 08:13:50|15904.34|15824.34|15904.16|15824.16|15904.34|15824.34|15903.33|15823.33|9
1724746440000|2024-08-27 08:14:00|15904.17|15824.17|15904.94|15824.94|15904.94|15824.94|15904.17|15824.17|9
1724746450000|2024-08-27 08:14:10|15904.97|15824.97|15905.8|15825.8|15905.8|15825.8|15904.97|15824.97|9
1724746460000|2024-08-27 08:14:20|15905.77|15825.77|15903.78|15823.78|15905.9|15825.9|15903.33|15823.33|9
1724746470000|2024-08-27 08:14:30|15904.42|15824.42|15906.04|15826.04|15906.04|15826.04|15904.42|15824.42|10
1724746480000|2024-08-27 08:14:40|15906.07|15826.07|15906.5|15826.5|15906.5|15826.5|15906.07|15826.07|7
1724746490000|2024-08-27 08:14:50|15906.48|15826.48|15905.69|15825.69|15907.14|15827.14|15905.69|15825.69|10
1724746500000|2024-08-27 08:15:00|15905.46|15825.46|15906.83|15826.83|15907.01|15827.01|15905.46|15825.46|9
1724746510000|2024-08-27 08:15:10|15906.7|15826.7|15906.34|15826.34|15906.92|15826.92|15906.34|15826.34|10
1724746520000|2024-08-27 08:15:20|15906.67|15826.67|15904.73|15824.73|15906.8|15826.8|15904.73|15824.73|9
1724746530000|2024-08-27 08:15:30|15903.52|15823.52|15898.73|15818.73|15903.92|15823.92|15898.73|15818.73|9
1724746540000|2024-08-27 08:15:40|15898.7|15818.7|15897.75|15817.75|15898.7|15818.7|15897.75|15817.75|9
1724746550000|2024-08-27 08:15:50|15897.76|15817.76|15896.98|15816.98|15897.76|15817.76|15896.91|15816.91|10
1724746560000|2024-08-27 08:16:00|15896.96|15816.96|15895.12|15815.12|15896.96|15816.96|15895.12|15815.12|10
1724746570000|2024-08-27 08:16:10|15895|15815|15895.07|15815.07|15895.12|15815.12|15895|15815|7
1724746580000|2024-08-27 08:16:20|15895.08|15815.08|15894.92|15814.92|15895.08|15815.08|15894.78|15814.78|8
1724746590000|2024-08-27 08:16:30|15895.08|15815.08|15895.18|15815.18|15895.18|15815.18|15894.89|15814.89|8
1724746600000|2024-08-27 08:16:40|15895.27|15815.27|15894.89|15814.89|15895.42|15815.42|15894.89|15814.89|8
1724746610000|2024-08-27 08:16:50|15894.94|15814.94|15892.1|15812.1|15894.94|15814.94|15892.1|15812.1|10
1724746620000|2024-08-27 08:17:00|15891.98|15811.98|15891.09|15811.09|15891.98|15811.98|15890.88|15810.88|10
1724746630000|2024-08-27 08:17:10|15891.1|15811.1|15886.3|15806.3|15891.1|15811.1|15886.3|15806.3|9
1724746640000|2024-08-27 08:17:20|15885.88|15805.88|15884.22|15804.22|15885.88|15805.88|15884.22|15804.22|9
1724746650000|2024-08-27 08:17:30|15883.62|15803.62|15882.03|15802.03|15883.62|15803.62|15882.03|15802.03|10
1724746660000|2024-08-27 08:17:40|15881.67|15801.67|15880.22|15800.22|15881.67|15801.67|15880.22|15800.22|9
1724746670000|2024-08-27 08:17:50|15880.2|15800.2|15880.27|15800.27|15880.55|15800.55|15880.01|15800.01|10
1724746680000|2024-08-27 08:18:00|15880.29|15800.29|15881.4|15801.4|15881.4|15801.4|15877.05|15797.05|10
1724746690000|2024-08-27 08:18:10|15881.73|15801.73|15884.31|15804.31|15884.32|15804.32|15881.73|15801.73|9
1724746700000|2024-08-27 08:18:20|15884.71|15804.71|15887.03|15807.03|15887.03|15807.03|15884.71|15804.71|10
1724746710000|2024-08-27 08:18:30|15886.71|15806.71|15885.01|15805.01|15886.71|15806.71|15884.73|15804.73|10
1724746720000|2024-08-27 08:18:40|15885.08|15805.08|15884.17|15804.17|15885.14|15805.14|15884.17|15804.17|9
1724746730000|2024-08-27 08:18:50|15884.18|15804.18|15882.7|15802.7|15884.2|15804.2|15882.31|15802.31|10
1724746740000|2024-08-27 08:19:00|15881.33|15801.33|15877.72|15797.72|15881.36|15801.36|15877.72|15797.72|10
1724746750000|2024-08-27 08:19:10|15877.59|15797.59|15878.56|15798.56|15878.56|15798.56|15877.49|15797.49|10
1724746760000|2024-08-27 08:19:20|15878.59|15798.59|15879.12|15799.12|15879.12|15799.12|15878.46|15798.46|9
1724746770000|2024-08-27 08:19:30|15879.33|15799.33|15882.6|15802.6|15882.6|15802.6|15879.33|15799.33|10
1724746780000|2024-08-27 08:19:40|15883.06|15803.06|15882.32|15802.32|15883.29|15803.29|15882.32|15802.32|10
1724746790000|2024-08-27 08:19:50|15882.06|15802.06|15881.89|15801.89|15882.06|15802.06|15881.47|15801.47|9
1724746800000|2024-08-27 08:20:00|15881.74|15801.74|15883.94|15803.94|15884.11|15804.11|15881.71|15801.71|9
1724746810000|2024-08-27 08:20:10|15883.91|15803.91|15884.45|15804.45|15884.45|15804.45|15883.88|15803.88|7
1724746820000|2024-08-27 08:20:20|15884.71|15804.71|15887.84|15807.84|15887.84|15807.84|15884.71|15804.71|10
1724746830000|2024-08-27 08:20:30|15887.77|15807.77|15889.57|15809.57|15889.57|15809.57|15887.68|15807.68|10
1724746840000|2024-08-27 08:20:40|15889.58|15809.58|15889.57|15809.57|15890.08|15810.08|15889.46|15809.46|9
1724746850000|2024-08-27 08:20:50|15889.28|15809.28|15888.31|15808.31|15889.31|15809.31|15888.31|15808.31|9
1724746860000|2024-08-27 08:21:00|15888.3|15808.3|15886.62|15806.62|15888.78|15808.78|15886.62|15806.62|10
1724746870000|2024-08-27 08:21:10|15886.6|15806.6|15884.46|15804.46|15886.74|15806.74|15884.46|15804.46|10
1724746880000|2024-08-27 08:21:20|15884.21|15804.21|15880.72|15800.72|15884.21|15804.21|15880.72|15800.72|10
1724746890000|2024-08-27 08:21:30|15880.67|15800.67|15878.18|15798.18|15880.67|15800.67|15878.18|15798.18|10
1724746900000|2024-08-27 08:21:40|15878|15798|15877.5|15797.5|15878.2|15798.2|15877.5|15797.5|10
1724746910000|2024-08-27 08:21:50|15877.37|15797.37|15877.39|15797.39|15877.58|15797.58|15877.25|15797.25|9
1724746920000|2024-08-27 08:22:00|15877.42|15797.42|15878.98|15798.98|15879.19|15799.19|15877.42|15797.42|9
1724746930000|2024-08-27 08:22:10|15878.97|15798.97|15879.59|15799.59|15879.79|15799.79|15878.97|15798.97|9
1724746940000|2024-08-27 08:22:20|15879.67|15799.67|15878.52|15798.52|15879.67|15799.67|15878.52|15798.52|10
1724746950000|2024-08-27 08:22:30|15878.53|15798.53|15878.95|15798.95|15878.96|15798.96|15878.49|15798.49|10
1724746960000|2024-08-27 08:22:40|15879.16|15799.16|15880.02|15800.02|15880.02|15800.02|15879.16|15799.16|8
1724746970000|2024-08-27 08:22:50|15880.07|15800.07|15878.49|15798.49|15880.07|15800.07|15878.49|15798.49|9
1724746980000|2024-08-27 08:23:00|15878.28|15798.28|15877.03|15797.03|15878.28|15798.28|15877.03|15797.03|10
1724746990000|2024-08-27 08:23:10|15877.02|15797.02|15877.57|15797.57|15877.57|15797.57|15876.63|15796.63|9
1724747000000|2024-08-27 08:23:20|15877.44|15797.44|15878.04|15798.04|15878.04|15798.04|15877.44|15797.44|8
1724747010000|2024-08-27 08:23:30|15878.24|15798.24|15877.81|15797.81|15878.24|15798.24|15877.81|15797.81|8
1724747020000|2024-08-27 08:23:40|15877.72|15797.72|15877.59|15797.59|15877.78|15797.78|15877.59|15797.59|8
1724747030000|2024-08-27 08:23:50|15877.58|15797.58|15877.65|15797.65|15877.94|15797.94|15877.55|15797.55|8
1724747040000|2024-08-27 08:24:00|15877.77|15797.77|15876.11|15796.11|15877.82|15797.82|15876.11|15796.11|9
1724747050000|2024-08-27 08:24:10|15875.98|15795.98|15874.38|15794.38|15875.98|15795.98|15874.38|15794.38|10
1724747060000|2024-08-27 08:24:20|15874.15|15794.15|15875.16|15795.16|15875.16|15795.16|15873.46|15793.46|10
1724747070000|2024-08-27 08:24:30|15875.43|15795.43|15876.71|15796.71|15876.81|15796.81|15875.43|15795.43|9
1724747080000|2024-08-27 08:24:40|15876.62|15796.62|15876.29|15796.29|15876.74|15796.74|15876.26|15796.26|9
1724747090000|2024-08-27 08:24:50|15876.31|15796.31|15872.46|15792.46|15876.31|15796.31|15872.46|15792.46|10
1724747100000|2024-08-27 08:25:00|15872.61|15792.61|15869.03|15789.03|15872.9|15792.9|15869.03|15789.03|10
1724747110000|2024-08-27 08:25:10|15868.89|15788.89|15867.76|15787.76|15868.89|15788.89|15867.56|15787.56|10
1724747120000|2024-08-27 08:25:20|15867.7|15787.7|15866.91|15786.91|15867.7|15787.7|15866.86|15786.86|9
1724747130000|2024-08-27 08:25:30|15866.88|15786.88|15868.02|15788.02|15868.02|15788.02|15866.81|15786.81|9
1724747140000|2024-08-27 08:25:40|15868.1|15788.1|15866.15|15786.15|15868.1|15788.1|15866.15|15786.15|10
1724747150000|2024-08-27 08:25:50|15865.84|15785.84|15864.37|15784.37|15865.89|15785.89|15864.12|15784.12|10
1724747160000|2024-08-27 08:26:00|15864.38|15784.38|15864.97|15784.97|15864.97|15784.97|15864.05|15784.05|10
1724747170000|2024-08-27 08:26:10|15865.01|15785.01|15864.19|15784.19|15865.01|15785.01|15864.19|15784.19|10
1724747180000|2024-08-27 08:26:20|15864.17|15784.17|15863.47|15783.47|15864.17|15784.17|15863.41|15783.41|10
1724747190000|2024-08-27 08:26:30|15863.38|15783.38|15863.27|15783.27|15863.48|15783.48|15863.27|15783.27|8
1724747200000|2024-08-27 08:26:40|15863.29|15783.29|15862.99|15782.99|15863.29|15783.29|15862.95|15782.95|9
1724747210000|2024-08-27 08:26:50|15863.21|15783.21|15862.81|15782.81|15863.34|15783.34|15862.71|15782.71|10
1724747220000|2024-08-27 08:27:00|15862.05|15782.05|15861.57|15781.57|15862.05|15782.05|15861.23|15781.23|10
1724747230000|2024-08-27 08:27:10|15861.1|15781.1|15860.79|15780.79|15861.1|15781.1|15860.75|15780.75|8
1724747240000|2024-08-27 08:27:20|15860.82|15780.82|15861.87|15781.87|15861.88|15781.88|15860.82|15780.82|10
1724747250000|2024-08-27 08:27:30|15862.2|15782.2|15862.36|15782.36|15862.42|15782.42|15862.2|15782.2|9
1724747260000|2024-08-27 08:27:40|15862.45|15782.45|15862.15|15782.15|15862.47|15782.47|15862.15|15782.15|10
1724747270000|2024-08-27 08:27:50|15861.74|15781.74|15861.75|15781.75|15861.87|15781.87|15861.54|15781.54|10
1724747280000|2024-08-27 08:28:00|15861.76|15781.76|15865.38|15785.38|15865.42|15785.42|15861.76|15781.76|10
1724747290000|2024-08-27 08:28:10|15864.86|15784.86|15864.47|15784.47|15864.86|15784.86|15864.47|15784.47|10
1724747300000|2024-08-27 08:28:20|15864.43|15784.43|15864.8|15784.8|15865.12|15785.12|15864.43|15784.43|10
1724747310000|2024-08-27 08:28:30|15864.24|15784.24|15864.16|15784.16|15864.49|15784.49|15864.16|15784.16|10
1724747320000|2024-08-27 08:28:40|15864.2|15784.2|15864.45|15784.45|15864.56|15784.56|15864.17|15784.17|9
1724747330000|2024-08-27 08:28:50|15864.46|15784.46|15863.65|15783.65|15864.46|15784.46|15863.44|15783.44|9
1724747340000|2024-08-27 08:29:00|15863.63|15783.63|15861.32|15781.32|15863.63|15783.63|15861.32|15781.32|9
1724747350000|2024-08-27 08:29:10|15861.08|15781.08|15858.68|15778.68|15861.08|15781.08|15858.68|15778.68|10
1724747360000|2024-08-27 08:29:20|15858.39|15778.39|15856.88|15776.88|15858.39|15778.39|15856.88|15776.88|10
1724747370000|2024-08-27 08:29:30|15856.84|15776.84|15856.51|15776.51|15856.92|15776.92|15856.5|15776.5|9
1724747380000|2024-08-27 08:29:40|15856.55|15776.55|15856.24|15776.24|15856.58|15776.58|15856.01|15776.01|9
1724747390000|2024-08-27 08:29:50|15855.86|15775.86|15856|15776|15856.18|15776.18|15855.86|15775.86|10
1724747400000|2024-08-27 08:30:00|15856.04|15776.04|15859.31|15779.31|15859.31|15779.31|15855.75|15775.75|10
1724747410000|2024-08-27 08:30:10|15860.28|15780.28|15861.05|15781.05|15861.44|15781.44|15860.28|15780.28|9
1724747420000|2024-08-27 08:30:20|15861.22|15781.22|15860.54|15780.54|15861.65|15781.65|15860.4|15780.4|9
1724747430000|2024-08-27 08:30:30|15860.5|15780.5|15860.54|15780.54|15860.54|15780.54|15860.15|15780.15|9
1724747440000|2024-08-27 08:30:40|15860.78|15780.78|15862.32|15782.32|15862.42|15782.42|15860.78|15780.78|10
1724747450000|2024-08-27 08:30:50|15862.3|15782.3|15863.44|15783.44|15863.44|15783.44|15862.11|15782.11|8
1724747460000|2024-08-27 08:31:00|15863.68|15783.68|15863.1|15783.1|15864.5|15784.5|15863.1|15783.1|10
1724747470000|2024-08-27 08:31:10|15863.03|15783.03|15862.58|15782.58|15863.47|15783.47|15862.47|15782.47|10
1724747480000|2024-08-27 08:31:20|15862.62|15782.62|15861.98|15781.98|15862.62|15782.62|15861.98|15781.98|9
1724747490000|2024-08-27 08:31:30|15861.96|15781.96|15862.12|15782.12|15862.12|15782.12|15861.57|15781.57|9
1724747500000|2024-08-27 08:31:40|15862.21|15782.21|15860.51|15780.51|15862.21|15782.21|15860.51|15780.51|10
1724747510000|2024-08-27 08:31:50|15860.56|15780.56|15861.52|15781.52|15861.65|15781.65|15860.54|15780.54|10
1724747520000|2024-08-27 08:32:00|15861.47|15781.47|15860.9|15780.9|15861.95|15781.95|15860.9|15780.9|10
1724747530000|2024-08-27 08:32:10|15860.29|15780.29|15862.53|15782.53|15862.65|15782.65|15859.91|15779.91|10
1724747540000|2024-08-27 08:32:20|15863.06|15783.06|15864.75|15784.75|15864.75|15784.75|15863.06|15783.06|8
1724747550000|2024-08-27 08:32:30|15864.74|15784.74|15864.86|15784.86|15865.08|15785.08|15864.38|15784.38|9
1724747560000|2024-08-27 08:32:40|15864.79|15784.79|15860.9|15780.9|15865.05|15785.05|15860.9|15780.9|10
1724747570000|2024-08-27 08:32:50|15860.07|15780.07|15856.54|15776.54|15860.07|15780.07|15856.54|15776.54|10
1724747580000|2024-08-27 08:33:00|15856.51|15776.51|15856.31|15776.31|15856.71|15776.71|15855.97|15775.97|10
1724747590000|2024-08-27 08:33:10|15856.29|15776.29|15857.5|15777.5|15857.5|15777.5|15856.06|15776.06|10
1724747600000|2024-08-27 08:33:20|15857.46|15777.46|15858.1|15778.1|15858.32|15778.32|15857.46|15777.46|10
1724747610000|2024-08-27 08:33:30|15858.07|15778.07|15860.34|15780.34|15860.34|15780.34|15858.07|15778.07|9
1724747620000|2024-08-27 08:33:40|15860.3|15780.3|15862.6|15782.6|15862.6|15782.6|15860.3|15780.3|10
1724747630000|2024-08-27 08:33:50|15862.63|15782.63|15863|15783|15863.5|15783.5|15862.63|15782.63|10
1724747640000|2024-08-27 08:34:00|15863.02|15783.02|15862.89|15782.89|15863.02|15783.02|15862.85|15782.85|7
1724747650000|2024-08-27 08:34:10|15862.94|15782.94|15861.57|15781.57|15862.94|15782.94|15861.51|15781.51|10
1724747660000|2024-08-27 08:34:20|15861.48|15781.48|15859.55|15779.55|15861.48|15781.48|15859.55|15779.55|10
1724747670000|2024-08-27 08:34:30|15859.07|15779.07|15857.56|15777.56|15859.07|15779.07|15857.56|15777.56|10
1724747680000|2024-08-27 08:34:40|15857.75|15777.75|15856.76|15776.76|15857.75|15777.75|15856.76|15776.76|10
1724747690000|2024-08-27 08:34:50|15856.68|15776.68|15856.97|15776.97|15856.97|15776.97|15856.47|15776.47|10
1724747700000|2024-08-27 08:35:00|15857.09|15777.09|15857.31|15777.31|15857.57|15777.57|15857.09|15777.09|10
1724747710000|2024-08-27 08:35:10|15857.3|15777.3|15857.58|15777.58|15857.83|15777.83|15857.29|15777.29|8
1724747720000|2024-08-27 08:35:20|15857.46|15777.46|15856.56|15776.56|15857.46|15777.46|15856.53|15776.53|9
1724747730000|2024-08-27 08:35:30|15856.58|15776.58|15853.05|15773.05|15856.66|15776.66|15853.05|15773.05|9
1724747740000|2024-08-27 08:35:40|15853.44|15773.44|15853.84|15773.84|15853.98|15773.98|15853.44|15773.44|10
1724747750000|2024-08-27 08:35:50|15853.86|15773.86|15854.04|15774.04|15854.5|15774.5|15853.86|15773.86|10
1724747760000|2024-08-27 08:36:00|15854.11|15774.11|15853.3|15773.3|15854.54|15774.54|15853.3|15773.3|9
1724747770000|2024-08-27 08:36:10|15853.25|15773.25|15853.55|15773.55|15853.55|15773.55|15853.01|15773.01|10
1724747780000|2024-08-27 08:36:20|15853.56|15773.56|15854.18|15774.18|15854.18|15774.18|15853.51|15773.51|10
1724747790000|2024-08-27 08:36:30|15854.14|15774.14|15854.58|15774.58|15854.82|15774.82|15854.14|15774.14|10
1724747800000|2024-08-27 08:36:40|15854.74|15774.74|15854.52|15774.52|15855.35|15775.35|15854.52|15774.52|10
1724747810000|2024-08-27 08:36:50|15854.34|15774.34|15857.41|15777.41|15857.41|15777.41|15854.34|15774.34|10
1724747820000|2024-08-27 08:37:00|15857.36|15777.36|15859.42|15779.42|15859.42|15779.42|15857.36|15777.36|10
1724747830000|2024-08-27 08:37:10|15860.07|15780.07|15856.97|15776.97|15860.2|15780.2|15856.97|15776.97|10
1724747840000|2024-08-27 08:37:20|15856.89|15776.89|15858.1|15778.1|15858.54|15778.54|15856.84|15776.84|10
1724747850000|2024-08-27 08:37:30|15858.15|15778.15|15857.72|15777.72|15858.15|15778.15|15857.65|15777.65|9
1724747860000|2024-08-27 08:37:40|15857.74|15777.74|15857.7|15777.7|15858.21|15778.21|15857.7|15777.7|10
1724747870000|2024-08-27 08:37:50|15857.61|15777.61|15857.51|15777.51|15857.61|15777.61|15857.43|15777.43|9
1724747880000|2024-08-27 08:38:00|15857.53|15777.53|15855.27|15775.27|15857.53|15777.53|15855.23|15775.23|8
1724747890000|2024-08-27 08:38:10|15855.32|15775.32|15854.85|15774.85|15855.45|15775.45|15854.85|15774.85|5
1724747900000|2024-08-27 08:38:20|15854.68|15774.68|15852.93|15772.93|15854.68|15774.68|15852.82|15772.82|10
1724747910000|2024-08-27 08:38:30|15852.85|15772.85|15851.87|15771.87|15852.85|15772.85|15851.87|15771.87|10
1724747920000|2024-08-27 08:38:40|15851.67|15771.67|15853.31|15773.31|15853.31|15773.31|15851.36|15771.36|10
1724747930000|2024-08-27 08:38:50|15853.42|15773.42|15853.84|15773.84|15853.95|15773.95|15853.4|15773.4|9
1724747940000|2024-08-27 08:39:00|15853.97|15773.97|15853.26|15773.26|15853.97|15773.97|15852.15|15772.15|9
1724747950000|2024-08-27 08:39:10|15855.03|15775.03|15856.53|15776.53|15856.74|15776.74|15855.03|15775.03|10
1724747960000|2024-08-27 08:39:20|15856.4|15776.4|15859.96|15779.96|15859.96|15779.96|15856.4|15776.4|9
1724747970000|2024-08-27 08:39:30|15860.16|15780.16|15862.37|15782.37|15862.37|15782.37|15860.16|15780.16|10
1724747980000|2024-08-27 08:39:40|15862.47|15782.47|15863.08|15783.08|15863.52|15783.52|15862.47|15782.47|9
1724747990000|2024-08-27 08:39:50|15863.05|15783.05|15861.6|15781.6|15863.05|15783.05|15861.6|15781.6|9
1724748000000|2024-08-27 08:40:00|15861.59|15781.59|15859.38|15779.38|15861.59|15781.59|15859.38|15779.38|10
1724748010000|2024-08-27 08:40:10|15859.32|15779.32|15861.33|15781.33|15861.33|15781.33|15859.32|15779.32|9
1724748020000|2024-08-27 08:40:20|15861.51|15781.51|15862.19|15782.19|15862.19|15782.19|15861.51|15781.51|8
1724748030000|2024-08-27 08:40:30|15860.9|15780.9|15857.49|15777.49|15860.9|15780.9|15857.42|15777.42|10
1724748040000|2024-08-27 08:40:40|15857.32|15777.32|15856.85|15776.85|15857.49|15777.49|15856.85|15776.85|10
1724748050000|2024-08-27 08:40:50|15857.15|15777.15|15859.29|15779.29|15859.29|15779.29|15857.15|15777.15|10
1724748060000|2024-08-27 08:41:00|15859.42|15779.42|15861.62|15781.62|15861.62|15781.62|15859.42|15779.42|10
1724748070000|2024-08-27 08:41:10|15861.64|15781.64|15861.58|15781.58|15861.97|15781.97|15861.57|15781.57|7
1724748080000|2024-08-27 08:41:20|15861.09|15781.09|15857.94|15777.94|15861.09|15781.09|15857.94|15777.94|10
1724748090000|2024-08-27 08:41:30|15857.38|15777.38|15857.35|15777.35|15857.41|15777.41|15857.1|15777.1|9
1724748100000|2024-08-27 08:41:40|15857.41|15777.41|15858.01|15778.01|15858.01|15778.01|15857.41|15777.41|10
1724748110000|2024-08-27 08:41:50|15858.05|15778.05|15857.11|15777.11|15858.05|15778.05|15857.11|15777.11|9
1724748120000|2024-08-27 08:42:00|15856.92|15776.92|15857.86|15777.86|15857.86|15777.86|15856.58|15776.58|10
1724748130000|2024-08-27 08:42:10|15858.01|15778.01|15858.65|15778.65|15858.95|15778.95|15858.01|15778.01|9
1724748140000|2024-08-27 08:42:20|15858.48|15778.48|15857.04|15777.04|15858.48|15778.48|15857.04|15777.04|9
1724748150000|2024-08-27 08:42:30|15856.99|15776.99|15856.46|15776.46|15856.99|15776.99|15856.46|15776.46|10
1724748160000|2024-08-27 08:42:40|15855.85|15775.85|15854.15|15774.15|15855.85|15775.85|15854.15|15774.15|10
1724748170000|2024-08-27 08:42:50|15854.1|15774.1|15851.84|15771.84|15854.1|15774.1|15851.84|15771.84|8
1724748180000|2024-08-27 08:43:00|15851.71|15771.71|15850.95|15770.95|15851.71|15771.71|15850.63|15770.63|10
1724748190000|2024-08-27 08:43:10|15849.77|15769.77|15849.33|15769.33|15850.03|15770.03|15849.22|15769.22|10
1724748200000|2024-08-27 08:43:20|15849.27|15769.27|15851.02|15771.02|15851.02|15771.02|15849.23|15769.23|10
1724748210000|2024-08-27 08:43:30|15851.18|15771.18|15852.01|15772.01|15852.07|15772.07|15851|15771|10
1724748220000|2024-08-27 08:43:40|15851.93|15771.93|15852.14|15772.14|15852.36|15772.36|15851.93|15771.93|10
1724748230000|2024-08-27 08:43:50|15852.32|15772.32|15854.1|15774.1|15854.13|15774.13|15852.32|15772.32|9
1724748240000|2024-08-27 08:44:00|15854.17|15774.17|15853.2|15773.2|15854.17|15774.17|15853.17|15773.17|10
1724748250000|2024-08-27 08:44:10|15853.14|15773.14|15854.35|15774.35|15854.35|15774.35|15853.07|15773.07|9
1724748260000|2024-08-27 08:44:20|15854.72|15774.72|15856.2|15776.2|15856.2|15776.2|15854.72|15774.72|10
1724748270000|2024-08-27 08:44:30|15856.01|15776.01|15857.77|15777.77|15857.77|15777.77|15856|15776|8
1724748280000|2024-08-27 08:44:40|15857.64|15777.64|15857.76|15777.76|15857.92|15777.92|15857.64|15777.64|10
1724748290000|2024-08-27 08:44:50|15856.79|15776.79|15855.5|15775.5|15856.79|15776.79|15855.5|15775.5|9
1724748300000|2024-08-27 08:45:00|15855.46|15775.46|15856.24|15776.24|15856.24|15776.24|15854.97|15774.97|9
1724748310000|2024-08-27 08:45:10|15856.48|15776.48|15854.96|15774.96|15856.48|15776.48|15854.58|15774.58|10
1724748320000|2024-08-27 08:45:20|15854.99|15774.99|15855.9|15775.9|15855.9|15775.9|15854.99|15774.99|8
1724748330000|2024-08-27 08:45:30|15855.94|15775.94|15858.92|15778.92|15858.92|15778.92|15855.94|15775.94|10
1724748340000|2024-08-27 08:45:40|15859.38|15779.38|15859.85|15779.85|15859.85|15779.85|15859.31|15779.31|10
1724748350000|2024-08-27 08:45:50|15860.02|15780.02|15860.82|15780.82|15860.82|15780.82|15860.02|15780.02|9
1724748360000|2024-08-27 08:46:00|15860.96|15780.96|15862.07|15782.07|15862.07|15782.07|15860.96|15780.96|10
1724748370000|2024-08-27 08:46:10|15862.25|15782.25|15864.22|15784.22|15864.22|15784.22|15862.25|15782.25|10
1724748380000|2024-08-27 08:46:20|15864.2|15784.2|15865.6|15785.6|15865.78|15785.78|15863.79|15783.79|10
1724748390000|2024-08-27 08:46:30|15865.54|15785.54|15868.67|15788.67|15868.67|15788.67|15865.34|15785.34|10
1724748400000|2024-08-27 08:46:40|15868.79|15788.79|15870.2|15790.2|15870.2|15790.2|15868.79|15788.79|10
1724748410000|2024-08-27 08:46:50|15870.11|15790.11|15870.91|15790.91|15871.44|15791.44|15870.11|15790.11|7
1724748420000|2024-08-27 08:47:00|15870.89|15790.89|15878.98|15798.98|15878.98|15798.98|15870.89|15790.89|9
1724748430000|2024-08-27 08:47:10|15878.97|15798.97|15882.09|15802.09|15882.09|15802.09|15878.97|15798.97|9
1724748440000|2024-08-27 08:47:20|15882.5|15802.5|15881.38|15801.38|15882.5|15802.5|15881.33|15801.33|9
1724748450000|2024-08-27 08:47:30|15881.43|15801.43|15880.32|15800.32|15881.43|15801.43|15880.21|15800.21|10
1724748460000|2024-08-27 08:47:40|15879.83|15799.83|15878.47|15798.47|15879.83|15799.83|15878.44|15798.44|10
1724748470000|2024-08-27 08:47:50|15878.46|15798.46|15877.79|15797.79|15878.54|15798.54|15877.79|15797.79|8
1724748480000|2024-08-27 08:48:00|15877.72|15797.72|15876.67|15796.67|15878.3|15798.3|15876.67|15796.67|10
1724748490000|2024-08-27 08:48:10|15876.43|15796.43|15874.28|15794.28|15876.43|15796.43|15874.27|15794.27|8
1724748500000|2024-08-27 08:48:20|15872.94|15792.94|15871.2|15791.2|15873.06|15793.06|15871.2|15791.2|7
1724748510000|2024-08-27 08:48:30|15871.09|15791.09|15873.17|15793.17|15873.17|15793.17|15870.49|15790.49|10
1724748520000|2024-08-27 08:48:40|15873.05|15793.05|15872.38|15792.38|15873.05|15793.05|15872.38|15792.38|10
1724748530000|2024-08-27 08:48:50|15872.35|15792.35|15872.97|15792.97|15872.97|15792.97|15872.35|15792.35|6
1724748540000|2024-08-27 08:49:00|15872.98|15792.98|15874.04|15794.04|15874.04|15794.04|15872.95|15792.95|8
1724748550000|2024-08-27 08:49:10|15873.96|15793.96|15873.8|15793.8|15873.98|15793.98|15873.48|15793.48|10
1724748560000|2024-08-27 08:49:20|15873.77|15793.77|15878.61|15798.61|15878.61|15798.61|15873.77|15793.77|9
1724748570000|2024-08-27 08:49:30|15879.34|15799.34|15881.94|15801.94|15882.08|15802.08|15879.34|15799.34|10
1724748580000|2024-08-27 08:49:40|15882|15802|15882.16|15802.16|15882.25|15802.25|15881.86|15801.86|9
1724748590000|2024-08-27 08:49:50|15882.11|15802.11|15880.59|15800.59|15882.11|15802.11|15880.59|15800.59|8
1724748600000|2024-08-27 08:50:00|15880.63|15800.63|15881.1|15801.1|15881.1|15801.1|15880.63|15800.63|8
1724748610000|2024-08-27 08:50:10|15881.28|15801.28|15881.35|15801.35|15881.43|15801.43|15881.28|15801.28|8
1724748620000|2024-08-27 08:50:20|15881.31|15801.31|15881.9|15801.9|15881.9|15801.9|15880.96|15800.96|10
1724748630000|2024-08-27 08:50:30|15881.99|15801.99|15881.73|15801.73|15882.77|15802.77|15881.73|15801.73|10
1724748640000|2024-08-27 08:50:40|15881.65|15801.65|15881.66|15801.66|15881.66|15801.66|15881.53|15801.53|9
1724748650000|2024-08-27 08:50:50|15881.64|15801.64|15881.83|15801.83|15881.83|15801.83|15881.52|15801.52|8
1724748660000|2024-08-27 08:51:00|15881.79|15801.79|15880.95|15800.95|15882.08|15802.08|15880.95|15800.95|9
1724748670000|2024-08-27 08:51:10|15880.59|15800.59|15879.23|15799.23|15880.59|15800.59|15879.23|15799.23|10
1724748680000|2024-08-27 08:51:20|15878.87|15798.87|15877.95|15797.95|15878.87|15798.87|15877.95|15797.95|10
1724748690000|2024-08-27 08:51:30|15877.61|15797.61|15878.25|15798.25|15878.25|15798.25|15877.61|15797.61|8
1724748700000|2024-08-27 08:51:40|15878.27|15798.27|15878.31|15798.31|15878.34|15798.34|15878.27|15798.27|5
1724748710000|2024-08-27 08:51:50|15878.29|15798.29|15878.11|15798.11|15878.34|15798.34|15878.11|15798.11|4
1724748720000|2024-08-27 08:52:00|15878.2|15798.2|15876.59|15796.59|15878.86|15798.86|15876.59|15796.59|10
1724748730000|2024-08-27 08:52:10|15876.76|15796.76|15876.6|15796.6|15877|15797|15876.59|15796.59|10
1724748740000|2024-08-27 08:52:20|15876.59|15796.59|15875.79|15795.79|15876.59|15796.59|15875.79|15795.79|9
1724748750000|2024-08-27 08:52:30|15875.76|15795.76|15876.09|15796.09|15876.09|15796.09|15875.53|15795.53|8
1724748760000|2024-08-27 08:52:40|15875.91|15795.91|15874.66|15794.66|15875.91|15795.91|15874.66|15794.66|9
1724748770000|2024-08-27 08:52:50|15874.62|15794.62|15874.35|15794.35|15874.62|15794.62|15874.34|15794.34|7
1724748780000|2024-08-27 08:53:00|15874.36|15794.36|15873.8|15793.8|15874.41|15794.41|15873.8|15793.8|10
1724748790000|2024-08-27 08:53:10|15873.77|15793.77|15874.99|15794.99|15875.05|15795.05|15873.66|15793.66|10
1724748800000|2024-08-27 08:53:20|15875.19|15795.19|15875.87|15795.87|15875.87|15795.87|15875.19|15795.19|9
1724748810000|2024-08-27 08:53:30|15876.05|15796.05|15876.56|15796.56|15876.56|15796.56|15876.05|15796.05|7
1724748820000|2024-08-27 08:53:40|15876.58|15796.58|15876.63|15796.63|15876.71|15796.71|15876.39|15796.39|8
1724748830000|2024-08-27 08:53:50|15876.62|15796.62|15877.38|15797.38|15877.38|15797.38|15876.62|15796.62|10
1724748840000|2024-08-27 08:54:00|15877.39|15797.39|15878.02|15798.02|15878.1|15798.1|15877.39|15797.39|8
1724748850000|2024-08-27 08:54:10|15878.42|15798.42|15880.81|15800.81|15880.81|15800.81|15878.42|15798.42|10
1724748860000|2024-08-27 08:54:20|15881.3|15801.3|15881.03|15801.03|15881.32|15801.32|15881.03|15801.03|6
1724748870000|2024-08-27 08:54:30|15880.95|15800.95|15881.36|15801.36|15881.36|15801.36|15880.86|15800.86|9
1724748880000|2024-08-27 08:54:40|15881.39|15801.39|15881.78|15801.78|15881.78|15801.78|15881.37|15801.37|7
1724748890000|2024-08-27 08:54:50|15882.32|15802.32|15880.48|15800.48|15882.45|15802.45|15880.48|15800.48|10
1724748900000|2024-08-27 08:55:00|15880.49|15800.49|15881.65|15801.65|15881.69|15801.69|15880.49|15800.49|10
1724748910000|2024-08-27 08:55:10|15882.12|15802.12|15882.06|15802.06|15882.9|15802.9|15882.06|15802.06|10
1724748920000|2024-08-27 08:55:20|15882.12|15802.12|15881.23|15801.23|15882.12|15802.12|15881.11|15801.11|10
1724748930000|2024-08-27 08:55:30|15881.22|15801.22|15882.29|15802.29|15882.3|15802.3|15881.22|15801.22|10
1724748940000|2024-08-27 08:55:40|15882.34|15802.34|15882.31|15802.31|15882.34|15802.34|15881.81|15801.81|8
1724748950000|2024-08-27 08:55:50|15882.32|15802.32|15884.02|15804.02|15884.02|15804.02|15882.16|15802.16|10
1724748960000|2024-08-27 08:56:00|15884.16|15804.16|15884.45|15804.45|15884.64|15804.64|15884.16|15804.16|9
1724748970000|2024-08-27 08:56:10|15884.78|15804.78|15885.05|15805.05|15885.13|15805.13|15884.77|15804.77|10
1724748980000|2024-08-27 08:56:20|15884.98|15804.98|15885.32|15805.32|15885.32|15805.32|15884.86|15804.86|10
1724748990000|2024-08-27 08:56:30|15885.65|15805.65|15886.11|15806.11|15886.12|15806.12|15885.65|15805.65|9
1724749000000|2024-08-27 08:56:40|15886.26|15806.26|15887.19|15807.19|15887.19|15807.19|15886.26|15806.26|10
1724749010000|2024-08-27 08:56:50|15887.21|15807.21|15885.88|15805.88|15887.51|15807.51|15885.88|15805.88|10
1724749020000|2024-08-27 08:57:00|15885.72|15805.72|15885.89|15805.89|15885.89|15805.89|15885.5|15805.5|10
1724749030000|2024-08-27 08:57:10|15886.51|15806.51|15886.75|15806.75|15886.75|15806.75|15886.51|15806.51|9
1724749040000|2024-08-27 08:57:20|15886.26|15806.26|15885.95|15805.95|15886.26|15806.26|15885.93|15805.93|7
1724749050000|2024-08-27 08:57:30|15885.96|15805.96|15885.97|15805.97|15886.31|15806.31|15885.96|15805.96|9
1724749060000|2024-08-27 08:57:40|15885.92|15805.92|15886.08|15806.08|15886.08|15806.08|15885.71|15805.71|10
1724749070000|2024-08-27 08:57:50|15886.07|15806.07|15887.11|15807.11|15887.11|15807.11|15886.07|15806.07|8
1724749080000|2024-08-27 08:58:00|15887.39|15807.39|15886.94|15806.94|15887.97|15807.97|15886.94|15806.94|9
1724749090000|2024-08-27 08:58:10|15887.38|15807.38|15888.1|15808.1|15888.1|15808.1|15887.38|15807.38|8
1724749100000|2024-08-27 08:58:20|15887.87|15807.87|15887.19|15807.19|15887.87|15807.87|15886.79|15806.79|10
1724749110000|2024-08-27 08:58:30|15887.2|15807.2|15886.25|15806.25|15888.55|15808.55|15885.83|15805.83|8
1724749120000|2024-08-27 08:58:40|15886.37|15806.37|15886.41|15806.41|15886.49|15806.49|15886.37|15806.37|8
1724749130000|2024-08-27 08:58:50|15886.4|15806.4|15886.68|15806.68|15886.68|15806.68|15886.4|15806.4|9
1724749140000|2024-08-27 08:59:00|15886.71|15806.71|15885.84|15805.84|15886.72|15806.72|15885.74|15805.74|9
1724749150000|2024-08-27 08:59:10|15885.83|15805.83|15885.88|15805.88|15886.24|15806.24|15885.83|15805.83|7
1724749160000|2024-08-27 08:59:20|15886.02|15806.02|15886.05|15806.05|15886.1|15806.1|15886.01|15806.01|9
1724749170000|2024-08-27 08:59:30|15885.98|15805.98|15885.42|15805.42|15885.98|15805.98|15885.4|15805.4|8
1724749180000|2024-08-27 08:59:40|15885.39|15805.39|15883.48|15803.48|15885.43|15805.43|15883.48|15803.48|10
1724749190000|2024-08-27 08:59:50|15883.15|15803.15|15882.91|15802.91|15883.15|15803.15|15882.89|15802.89|7
1724749200000|2024-08-27 09:00:00|15882.92|15802.92|15883.36|15803.36|15883.37|15803.37|15882.74|15802.74|9
1724749210000|2024-08-27 09:00:10|15883.88|15803.88|15885|15805|15885.05|15805.05|15883.88|15803.88|9
1724749220000|2024-08-27 09:00:20|15885.2|15805.2|15883.62|15803.62|15885.66|15805.66|15883.6|15803.6|10
1724749230000|2024-08-27 09:00:30|15883.52|15803.52|15881.46|15801.46|15883.52|15803.52|15881.29|15801.29|10
1724749240000|2024-08-27 09:00:40|15881.26|15801.26|15881.8|15801.8|15881.8|15801.8|15881.22|15801.22|10
1724749250000|2024-08-27 09:00:50|15881.86|15801.86|15880.66|15800.66|15881.86|15801.86|15880.48|15800.48|10
1724749260000|2024-08-27 09:01:00|15880.8|15800.8|15880.44|15800.44|15880.82|15800.82|15880.44|15800.44|10
1724749270000|2024-08-27 09:01:10|15880.39|15800.39|15880.14|15800.14|15880.39|15800.39|15880.14|15800.14|10
1724749280000|2024-08-27 09:01:20|15880.2|15800.2|15880.37|15800.37|15880.85|15800.85|15880.05|15800.05|10
1724749290000|2024-08-27 09:01:30|15880.14|15800.14|15876.94|15796.94|15880.14|15800.14|15876.94|15796.94|9
1724749300000|2024-08-27 09:01:40|15877.05|15797.05|15879.09|15799.09|15879.31|15799.31|15877.05|15797.05|8
1724749310000|2024-08-27 09:01:50|15879.12|15799.12|15876.95|15796.95|15879.12|15799.12|15876.95|15796.95|10
1724749320000|2024-08-27 09:02:00|15876.98|15796.98|15878.94|15798.94|15878.94|15798.94|15876.98|15796.98|8
1724749330000|2024-08-27 09:02:10|15878.98|15798.98|15878.69|15798.69|15879.52|15799.52|15878.69|15798.69|10
1724749340000|2024-08-27 09:02:20|15878.95|15798.95|15876.59|15796.59|15878.95|15798.95|15876.59|15796.59|10
1724749350000|2024-08-27 09:02:30|15876.69|15796.69|15878.37|15798.37|15878.37|15798.37|15876.1|15796.1|10
1724749360000|2024-08-27 09:02:40|15878.38|15798.38|15879.09|15799.09|15879.1|15799.1|15878.38|15798.38|9
1724749370000|2024-08-27 09:02:50|15879.1|15799.1|15874.78|15794.78|15879.1|15799.1|15874.78|15794.78|10
1724749380000|2024-08-27 09:03:00|15874.77|15794.77|15872.8|15792.8|15874.79|15794.79|15872.8|15792.8|10
1724749390000|2024-08-27 09:03:10|15872.69|15792.69|15871.7|15791.7|15872.69|15792.69|15871.62|15791.62|9
1724749400000|2024-08-27 09:03:20|15871.75|15791.75|15870.78|15790.78|15871.79|15791.79|15870.78|15790.78|10
1724749410000|2024-08-27 09:03:30|15870.77|15790.77|15872.43|15792.43|15873.11|15793.11|15869.6|15789.6|10
1724749420000|2024-08-27 09:03:40|15872.19|15792.19|15873.29|15793.29|15874.37|15794.37|15872.12|15792.12|10
1724749430000|2024-08-27 09:03:50|15872.88|15792.88|15873.86|15793.86|15873.86|15793.86|15872.08|15792.08|10
1724749440000|2024-08-27 09:04:00|15873.94|15793.94|15874.46|15794.46|15874.46|15794.46|15873.65|15793.65|10
1724749450000|2024-08-27 09:04:10|15875.49|15795.49|15877.14|15797.14|15877.32|15797.32|15875.49|15795.49|10
1724749460000|2024-08-27 09:04:20|15877.22|15797.22|15878.83|15798.83|15878.83|15798.83|15877.22|15797.22|8
1724749470000|2024-08-27 09:04:30|15879.16|15799.16|15881.55|15801.55|15881.64|15801.64|15879.16|15799.16|10
1724749480000|2024-08-27 09:04:40|15881.65|15801.65|15881.55|15801.55|15881.69|15801.69|15881.37|15801.37|10
1724749490000|2024-08-27 09:04:50|15881.67|15801.67|15884.89|15804.89|15884.89|15804.89|15881.67|15801.67|9
1724749500000|2024-08-27 09:05:00|15885.19|15805.19|15885.83|15805.83|15885.83|15805.83|15885.19|15805.19|10
1724749510000|2024-08-27 09:05:10|15887.09|15807.09|15889.54|15809.54|15889.54|15809.54|15887.06|15807.06|10
1724749520000|2024-08-27 09:05:20|15889.57|15809.57|15889.19|15809.19|15890.02|15810.02|15889.19|15809.19|10
1724749530000|2024-08-27 09:05:30|15889.07|15809.07|15889.52|15809.52|15889.55|15809.55|15889|15809|9
1724749540000|2024-08-27 09:05:40|15889.56|15809.56|15889.68|15809.68|15889.74|15809.74|15889.56|15809.56|9
1724749550000|2024-08-27 09:05:50|15889.7|15809.7|15890.23|15810.23|15890.26|15810.26|15889.7|15809.7|9
1724749560000|2024-08-27 09:06:00|15890.25|15810.25|15891.18|15811.18|15891.18|15811.18|15890.25|15810.25|10
1724749570000|2024-08-27 09:06:10|15891.19|15811.19|15891.39|15811.39|15891.68|15811.68|15890.89|15810.89|10
1724749580000|2024-08-27 09:06:20|15891.42|15811.42|15892.18|15812.18|15892.18|15812.18|15891.4|15811.4|8
1724749590000|2024-08-27 09:06:30|15892.56|15812.56|15892.77|15812.77|15892.93|15812.93|15892.56|15812.56|10
1724749600000|2024-08-27 09:06:40|15892.76|15812.76|15891.42|15811.42|15892.76|15812.76|15891.42|15811.42|10
1724749610000|2024-08-27 09:06:50|15891.5|15811.5|15892.04|15812.04|15892.42|15812.42|15891.5|15811.5|10
1724749620000|2024-08-27 09:07:00|15892.89|15812.89|15894.32|15814.32|15894.32|15814.32|15892.66|15812.66|9
1724749630000|2024-08-27 09:07:10|15894.33|15814.33|15894.55|15814.55|15894.55|15814.55|15894.2|15814.2|10
1724749640000|2024-08-27 09:07:20|15894.57|15814.57|15894.74|15814.74|15894.74|15814.74|15893.68|15813.68|10
1724749650000|2024-08-27 09:07:30|15894.8|15814.8|15898.77|15818.77|15898.77|15818.77|15894.8|15814.8|8
1724749660000|2024-08-27 09:07:40|15898.89|15818.89|15899.78|15819.78|15899.78|15819.78|15898.89|15818.89|10
1724749670000|2024-08-27 09:07:50|15899.77|15819.77|15900.24|15820.24|15900.24|15820.24|15899.77|15819.77|8
1724749680000|2024-08-27 09:08:00|15900.25|15820.25|15899.74|15819.74|15900.28|15820.28|15899.71|15819.71|9
1724749690000|2024-08-27 09:08:10|15899.73|15819.73|15899.77|15819.77|15899.92|15819.92|15899.49|15819.49|10
1724749700000|2024-08-27 09:08:20|15899.85|15819.85|15900.57|15820.57|15900.91|15820.91|15899.85|15819.85|10
1724749710000|2024-08-27 09:08:30|15900.39|15820.39|15895.55|15815.55|15900.39|15820.39|15895.55|15815.55|10
1724749720000|2024-08-27 09:08:40|15894.14|15814.14|15892.33|15812.33|15894.14|15814.14|15892.33|15812.33|9
1724749730000|2024-08-27 09:08:50|15892.28|15812.28|15892.68|15812.68|15893.01|15813.01|15892.28|15812.28|10
1724749740000|2024-08-27 09:09:00|15892.67|15812.67|15889.82|15809.82|15892.7|15812.7|15889.82|15809.82|10
1724749750000|2024-08-27 09:09:10|15889.56|15809.56|15888.94|15808.94|15889.56|15809.56|15888.74|15808.74|10
1724749760000|2024-08-27 09:09:20|15888.96|15808.96|15889.02|15809.02|15889.52|15809.52|15888.96|15808.96|7
1724749770000|2024-08-27 09:09:30|15888.93|15808.93|15889.12|15809.12|15889.85|15809.85|15888.7|15808.7|9
1724749780000|2024-08-27 09:09:40|15889.05|15809.05|15889.18|15809.18|15889.39|15809.39|15889.05|15809.05|9
1724749790000|2024-08-27 09:09:50|15888.58|15808.58|15888.56|15808.56|15888.72|15808.72|15888.56|15808.56|9
1724749800000|2024-08-27 09:10:00|15888.58|15808.58|15884.68|15804.68|15888.58|15808.58|15884.68|15804.68|10
1724749810000|2024-08-27 09:10:10|15884.44|15804.44|15881.31|15801.31|15884.44|15804.44|15881.31|15801.31|10
1724749820000|2024-08-27 09:10:20|15881.08|15801.08|15878.85|15798.85|15881.08|15801.08|15878.85|15798.85|10
1724749830000|2024-08-27 09:10:30|15878.8|15798.8|15881.58|15801.58|15881.58|15801.58|15878.61|15798.61|10
1724749840000|2024-08-27 09:10:40|15882.44|15802.44|15882.15|15802.15|15882.93|15802.93|15881.94|15801.94|8
1724749850000|2024-08-27 09:10:50|15882.24|15802.24|15883.5|15803.5|15883.5|15803.5|15882.24|15802.24|8
1724749860000|2024-08-27 09:11:00|15883.59|15803.59|15884.39|15804.39|15884.53|15804.53|15883.53|15803.53|9
1724749870000|2024-08-27 09:11:10|15884.41|15804.41|15884.09|15804.09|15884.41|15804.41|15884.09|15804.09|8
1724749880000|2024-08-27 09:11:20|15883.95|15803.95|15883.13|15803.13|15884.05|15804.05|15883.13|15803.13|9
1724749890000|2024-08-27 09:11:30|15883.17|15803.17|15883.67|15803.67|15883.67|15803.67|15883.17|15803.17|8
1724749900000|2024-08-27 09:11:40|15883.81|15803.81|15883.36|15803.36|15883.88|15803.88|15883.36|15803.36|6
1724749910000|2024-08-27 09:11:50|15883.33|15803.33|15884.35|15804.35|15884.35|15804.35|15883.33|15803.33|10
1724749920000|2024-08-27 09:12:00|15884.38|15804.38|15884.87|15804.87|15884.87|15804.87|15884.08|15804.08|10
1724749930000|2024-08-27 09:12:10|15884.89|15804.89|15884.87|15804.87|15884.89|15804.89|15884.73|15804.73|10
1724749940000|2024-08-27 09:12:20|15884.89|15804.89|15884.91|15804.91|15884.91|15804.91|15884.83|15804.83|5
1724749950000|2024-08-27 09:12:30|15884.92|15804.92|15882.64|15802.64|15884.93|15804.93|15882.64|15802.64|8
1724749960000|2024-08-27 09:12:40|15882.8|15802.8|15881.94|15801.94|15882.98|15802.98|15881.37|15801.37|10
1724749970000|2024-08-27 09:12:50|15881.98|15801.98|15882.23|15802.23|15882.23|15802.23|15881.28|15801.28|7
1724749980000|2024-08-27 09:13:00|15882.32|15802.32|15882.83|15802.83|15882.84|15802.84|15882.32|15802.32|10
1724749990000|2024-08-27 09:13:10|15882.85|15802.85|15883.39|15803.39|15883.39|15803.39|15882.68|15802.68|10
1724750000000|2024-08-27 09:13:20|15883.43|15803.43|15879.2|15799.2|15883.44|15803.44|15879.2|15799.2|9
1724750010000|2024-08-27 09:13:30|15879.03|15799.03|15879.63|15799.63|15879.63|15799.63|15878.88|15798.88|10
1724750020000|2024-08-27 09:13:40|15879.73|15799.73|15879.63|15799.63|15879.9|15799.9|15879.63|15799.63|10
1724750030000|2024-08-27 09:13:50|15879.59|15799.59|15881.34|15801.34|15881.34|15801.34|15879.56|15799.56|8
1724750040000|2024-08-27 09:14:00|15881.5|15801.5|15885.83|15805.83|15885.83|15805.83|15881.5|15801.5|9
1724750050000|2024-08-27 09:14:10|15885.75|15805.75|15886.81|15806.81|15886.81|15806.81|15885.75|15805.75|8
1724750060000|2024-08-27 09:14:20|15886.78|15806.78|15886.62|15806.62|15886.78|15806.78|15886.62|15806.62|9
1724750070000|2024-08-27 09:14:30|15886.68|15806.68|15887.8|15807.8|15887.82|15807.82|15886.68|15806.68|9
1724750080000|2024-08-27 09:14:40|15887.79|15807.79|15889.65|15809.65|15889.65|15809.65|15887.79|15807.79|7
1724750090000|2024-08-27 09:14:50|15890|15810|15893.02|15813.02|15893.02|15813.02|15890|15810|10
1724750100000|2024-08-27 09:15:00|15893.04|15813.04|15893.22|15813.22|15893.64|15813.64|15893.04|15813.04|9
1724750110000|2024-08-27 09:15:10|15891.85|15811.85|15891.72|15811.72|15891.85|15811.85|15891.59|15811.59|7
1724750120000|2024-08-27 09:15:20|15891.7|15811.7|15891.58|15811.58|15891.7|15811.7|15891.56|15811.56|8
1724750130000|2024-08-27 09:15:30|15891.56|15811.56|15894.25|15814.25|15894.25|15814.25|15891.45|15811.45|10
1724750140000|2024-08-27 09:15:40|15894.63|15814.63|15896.21|15816.21|15896.21|15816.21|15894.63|15814.63|10
1724750150000|2024-08-27 09:15:50|15896.25|15816.25|15897.17|15817.17|15897.26|15817.26|15896.01|15816.01|8
1724750160000|2024-08-27 09:16:00|15897.22|15817.22|15902.36|15822.36|15902.36|15822.36|15897.22|15817.22|9
1724750170000|2024-08-27 09:16:10|15902.87|15822.87|15903.83|15823.83|15903.84|15823.84|15902.87|15822.87|10
1724750180000|2024-08-27 09:16:20|15903.92|15823.92|15903.66|15823.66|15904.1|15824.1|15903.66|15823.66|9
1724750190000|2024-08-27 09:16:30|15903.63|15823.63|15906.71|15826.71|15906.71|15826.71|15903.63|15823.63|8
1724750200000|2024-08-27 09:16:40|15906.74|15826.74|15908.27|15828.27|15908.27|15828.27|15906.74|15826.74|8
1724750210000|2024-08-27 09:16:50|15908.51|15828.51|15908.28|15828.28|15908.51|15828.51|15907.82|15827.82|10
1724750220000|2024-08-27 09:17:00|15908.29|15828.29|15908.44|15828.44|15908.5|15828.5|15908.29|15828.29|8
1724750230000|2024-08-27 09:17:10|15908.48|15828.48|15909.52|15829.52|15909.54|15829.54|15908.38|15828.38|9
1724750240000|2024-08-27 09:17:20|15909.45|15829.45|15907.54|15827.54|15909.45|15829.45|15907.54|15827.54|10
1724750250000|2024-08-27 09:17:30|15907.45|15827.45|15910.3|15830.3|15910.3|15830.3|15907.38|15827.38|10
1724750260000|2024-08-27 09:17:40|15910.38|15830.38|15910.56|15830.56|15910.85|15830.85|15910.38|15830.38|10
1724750270000|2024-08-27 09:17:50|15910.55|15830.55|15909.4|15829.4|15910.55|15830.55|15909.4|15829.4|7
1724750280000|2024-08-27 09:18:00|15909.37|15829.37|15909.21|15829.21|15909.37|15829.37|15909.21|15829.21|9
1724750290000|2024-08-27 09:18:10|15909.68|15829.68|15909.58|15829.58|15909.68|15829.68|15909.37|15829.37|10
1724750300000|2024-08-27 09:18:20|15909.62|15829.62|15909.77|15829.77|15909.78|15829.78|15909.4|15829.4|7
1724750310000|2024-08-27 09:18:30|15909.74|15829.74|15910.19|15830.19|15910.19|15830.19|15909.71|15829.71|9
1724750320000|2024-08-27 09:18:40|15910.27|15830.27|15911.06|15831.06|15911.06|15831.06|15910.02|15830.02|10
1724750330000|2024-08-27 09:18:50|15910.84|15830.84|15911.11|15831.11|15911.11|15831.11|15910.33|15830.33|10
1724750340000|2024-08-27 09:19:00|15911.06|15831.06|15910.19|15830.19|15911.13|15831.13|15909.22|15829.22|10
1724750350000|2024-08-27 09:19:10|15910.14|15830.14|15910.76|15830.76|15910.76|15830.76|15910.07|15830.07|8
1724750360000|2024-08-27 09:19:20|15911.75|15831.75|15910.76|15830.76|15912.56|15832.56|15910.6|15830.6|10
1724750370000|2024-08-27 09:19:30|15910.79|15830.79|15913.32|15833.32|15913.32|15833.32|15910.79|15830.79|10
1724750380000|2024-08-27 09:19:40|15913.4|15833.4|15911.46|15831.46|15913.42|15833.42|15911.46|15831.46|9
1724750390000|2024-08-27 09:19:50|15911.39|15831.39|15910.85|15830.85|15911.39|15831.39|15910.84|15830.84|6
1724750400000|2024-08-27 09:20:00|15910.35|15830.35|15910.49|15830.49|15910.49|15830.49|15910.04|15830.04|8
1724750410000|2024-08-27 09:20:10|15910.55|15830.55|15911.07|15831.07|15911.18|15831.18|15910.55|15830.55|10
1724750420000|2024-08-27 09:20:20|15911.14|15831.14|15911.84|15831.84|15911.84|15831.84|15910.84|15830.84|8
1724750430000|2024-08-27 09:20:30|15912.06|15832.06|15913.59|15833.59|15913.59|15833.59|15912.06|15832.06|10
1724750440000|2024-08-27 09:20:40|15913.7|15833.7|15913.91|15833.91|15913.93|15833.93|15913.7|15833.7|8
1724750450000|2024-08-27 09:20:50|15914.67|15834.67|15915.41|15835.41|15915.47|15835.47|15914.67|15834.67|7
1724750460000|2024-08-27 09:21:00|15915.34|15835.34|15917.8|15837.8|15917.8|15837.8|15915.34|15835.34|9
1724750470000|2024-08-27 09:21:10|15917.78|15837.78|15917.06|15837.06|15917.78|15837.78|15916.91|15836.91|9
1724750480000|2024-08-27 09:21:20|15917.08|15837.08|15915.45|15835.45|15917.08|15837.08|15915.45|15835.45|9
1724750490000|2024-08-27 09:21:30|15915.85|15835.85|15915.14|15835.14|15916.62|15836.62|15915.14|15835.14|10
1724750500000|2024-08-27 09:21:40|15914.9|15834.9|15914.7|15834.7|15914.97|15834.97|15914.7|15834.7|9
1724750510000|2024-08-27 09:21:50|15914.65|15834.65|15915.01|15835.01|15915.01|15835.01|15914.65|15834.65|8
1724750520000|2024-08-27 09:22:00|15915.07|15835.07|15916.05|15836.05|15916.05|15836.05|15915.07|15835.07|9
1724750530000|2024-08-27 09:22:10|15915.97|15835.97|15915.81|15835.81|15915.97|15835.97|15915.65|15835.65|9
1724750540000|2024-08-27 09:22:20|15915.39|15835.39|15913.28|15833.28|15915.4|15835.4|15913.28|15833.28|10
1724750550000|2024-08-27 09:22:30|15912.65|15832.65|15910.85|15830.85|15912.65|15832.65|15910.85|15830.85|9
1724750560000|2024-08-27 09:22:40|15910.75|15830.75|15909.29|15829.29|15910.75|15830.75|15908.99|15828.99|9
1724750570000|2024-08-27 09:22:50|15909.27|15829.27|15909.11|15829.11|15909.35|15829.35|15909.1|15829.1|9
1724750580000|2024-08-27 09:23:00|15909.16|15829.16|15908.77|15828.77|15909.18|15829.18|15908.76|15828.76|9
1724750590000|2024-08-27 09:23:10|15908.79|15828.79|15909.1|15829.1|15909.1|15829.1|15908.77|15828.77|9
1724750600000|2024-08-27 09:23:20|15909.02|15829.02|15908.94|15828.94|15909.02|15829.02|15908.94|15828.94|8
1724750610000|2024-08-27 09:23:30|15908.93|15828.93|15908.19|15828.19|15908.93|15828.93|15908.16|15828.16|8
1724750620000|2024-08-27 09:23:40|15908.18|15828.18|15908.29|15828.29|15908.29|15828.29|15906.65|15826.65|9
1724750630000|2024-08-27 09:23:50|15908.39|15828.39|15908.38|15828.38|15908.51|15828.51|15908.36|15828.36|7
1724750640000|2024-08-27 09:24:00|15908.37|15828.37|15908.49|15828.49|15908.49|15828.49|15908.15|15828.15|10
1724750650000|2024-08-27 09:24:10|15908.48|15828.48|15909.2|15829.2|15909.2|15829.2|15908.48|15828.48|10
1724750660000|2024-08-27 09:24:20|15909.23|15829.23|15909.62|15829.62|15909.62|15829.62|15909.23|15829.23|8
1724750670000|2024-08-27 09:24:30|15909.61|15829.61|15909.06|15829.06|15909.7|15829.7|15909.06|15829.06|9
1724750680000|2024-08-27 09:24:40|15909.36|15829.36|15908.74|15828.74|15909.36|15829.36|15908.74|15828.74|9
1724750690000|2024-08-27 09:24:50|15908.84|15828.84|15906.07|15826.07|15908.84|15828.84|15905.64|15825.64|9
1724750700000|2024-08-27 09:25:00|15906.12|15826.12|15905.98|15825.98|15906.14|15826.14|15905.81|15825.81|10
1724750710000|2024-08-27 09:25:10|15906.16|15826.16|15904.87|15824.87|15906.17|15826.17|15904.87|15824.87|8
1724750720000|2024-08-27 09:25:20|15904.64|15824.64|15903.89|15823.89|15904.76|15824.76|15903.75|15823.75|10
1724750730000|2024-08-27 09:25:30|15903.49|15823.49|15901.88|15821.88|15903.49|15823.49|15901.88|15821.88|8
1724750740000|2024-08-27 09:25:40|15902.19|15822.19|15902.33|15822.33|15902.66|15822.66|15902.19|15822.19|7
1724750750000|2024-08-27 09:25:50|15901.21|15821.21|15899.31|15819.31|15901.21|15821.21|15899.22|15819.22|10
1724750760000|2024-08-27 09:26:00|15899.33|15819.33|15900.53|15820.53|15900.53|15820.53|15898.8|15818.8|9
1724750770000|2024-08-27 09:26:10|15900.21|15820.21|15901.37|15821.37|15901.37|15821.37|15900.21|15820.21|9
1724750780000|2024-08-27 09:26:20|15901.38|15821.38|15901.19|15821.19|15901.46|15821.46|15901.19|15821.19|5
1724750790000|2024-08-27 09:26:30|15901.14|15821.14|15901.13|15821.13|15901.14|15821.14|15901.05|15821.05|6
1724750800000|2024-08-27 09:26:40|15901.62|15821.62|15902.49|15822.49|15902.49|15822.49|15901.62|15821.62|6
1724750810000|2024-08-27 09:26:50|15902.63|15822.63|15903.32|15823.32|15903.32|15823.32|15902.63|15822.63|8
1724750820000|2024-08-27 09:27:00|15903.79|15823.79|15905.24|15825.24|15905.24|15825.24|15903.79|15823.79|9
1724750830000|2024-08-27 09:27:10|15905.64|15825.64|15906.54|15826.54|15906.54|15826.54|15905.64|15825.64|10
1724750840000|2024-08-27 09:27:20|15906.77|15826.77|15909.3|15829.3|15909.3|15829.3|15906.77|15826.77|10
1724750850000|2024-08-27 09:27:30|15909.48|15829.48|15909.97|15829.97|15909.97|15829.97|15909.48|15829.48|9
1724750860000|2024-08-27 09:27:40|15909.98|15829.98|15910.76|15830.76|15910.76|15830.76|15909.98|15829.98|10
1724750870000|2024-08-27 09:27:50|15910.77|15830.77|15912.9|15832.9|15912.93|15832.93|15910.77|15830.77|9
1724750880000|2024-08-27 09:28:00|15912.93|15832.93|15913.81|15833.81|15913.81|15833.81|15912.92|15832.92|8
1724750890000|2024-08-27 09:28:10|15913.86|15833.86|15913.59|15833.59|15913.86|15833.86|15913.51|15833.51|9
1724750900000|2024-08-27 09:28:20|15913.57|15833.57|15913.91|15833.91|15913.97|15833.97|15913.57|15833.57|10
1724750910000|2024-08-27 09:28:30|15913.92|15833.92|15913.74|15833.74|15913.96|15833.96|15913.74|15833.74|8
1724750920000|2024-08-27 09:28:40|15913.72|15833.72|15914.24|15834.24|15914.24|15834.24|15913.72|15833.72|9
1724750930000|2024-08-27 09:28:50|15914.29|15834.29|15911.44|15831.44|15914.39|15834.39|15911.08|15831.08|10
1724750940000|2024-08-27 09:29:00|15910.57|15830.57|15909.03|15829.03|15910.57|15830.57|15908.99|15828.99|8
1724750950000|2024-08-27 09:29:10|15909.01|15829.01|15910.87|15830.87|15911.22|15831.22|15909.01|15829.01|8
1724750960000|2024-08-27 09:29:20|15910.75|15830.75|15913.06|15833.06|15913.06|15833.06|15910.75|15830.75|7
1724750970000|2024-08-27 09:29:30|15912.97|15832.97|15912.01|15832.01|15913.02|15833.02|15912.01|15832.01|10
1724750980000|2024-08-27 09:29:40|15912.05|15832.05|15912.11|15832.11|15912.13|15832.13|15912.02|15832.02|9
1724750990000|2024-08-27 09:29:50|15912.15|15832.15|15914.92|15834.92|15914.92|15834.92|15912.15|15832.15|9
1724751000000|2024-08-27 09:30:00|15914.82|15834.82|15914.64|15834.64|15914.82|15834.82|15913.29|15833.29|10
1724751010000|2024-08-27 09:30:10|15914.73|15834.73|15913.92|15833.92|15914.73|15834.73|15913.92|15833.92|10
1724751020000|2024-08-27 09:30:20|15914.07|15834.07|15912.94|15832.94|15914.14|15834.14|15912.94|15832.94|9
1724751030000|2024-08-27 09:30:30|15912|15832|15907.59|15827.59|15912|15832|15907.59|15827.59|10
1724751040000|2024-08-27 09:30:40|15907.7|15827.7|15905.51|15825.51|15907.7|15827.7|15905.51|15825.51|9
1724751050000|2024-08-27 09:30:50|15905.44|15825.44|15905.28|15825.28|15905.44|15825.44|15905.03|15825.03|10
1724751060000|2024-08-27 09:31:00|15905.26|15825.26|15904.34|15824.34|15905.28|15825.28|15904.06|15824.06|9
1724751070000|2024-08-27 09:31:10|15904.35|15824.35|15904.96|15824.96|15904.96|15824.96|15904.35|15824.35|6
1724751080000|2024-08-27 09:31:20|15905.24|15825.24|15905.42|15825.42|15905.53|15825.53|15905.2|15825.2|9
1724751090000|2024-08-27 09:31:30|15905.43|15825.43|15905.68|15825.68|15905.76|15825.76|15905.28|15825.28|8
1724751100000|2024-08-27 09:31:40|15905.69|15825.69|15905.93|15825.93|15905.95|15825.95|15905.69|15825.69|7
1724751110000|2024-08-27 09:31:50|15905.96|15825.96|15907.73|15827.73|15907.73|15827.73|15905.96|15825.96|7
1724751120000|2024-08-27 09:32:00|15907.8|15827.8|15908.04|15828.04|15908.04|15828.04|15907.8|15827.8|10
1724751130000|2024-08-27 09:32:10|15907.78|15827.78|15909.34|15829.34|15909.59|15829.59|15907.78|15827.78|9
1724751140000|2024-08-27 09:32:20|15909.71|15829.71|15908.14|15828.14|15909.84|15829.84|15908.14|15828.14|9
1724751150000|2024-08-27 09:32:30|15908.2|15828.2|15908.97|15828.97|15908.97|15828.97|15908.2|15828.2|9
1724751160000|2024-08-27 09:32:40|15909.06|15829.06|15911.12|15831.12|15911.39|15831.39|15908.12|15828.12|9
1724751170000|2024-08-27 09:32:50|15912.2|15832.2|15914.1|15834.1|15914.1|15834.1|15912.2|15832.2|10
1724751180000|2024-08-27 09:33:00|15914.4|15834.4|15914.74|15834.74|15914.74|15834.74|15914.13|15834.13|9
1724751190000|2024-08-27 09:33:10|15915.11|15835.11|15914.87|15834.87|15915.32|15835.32|15914.87|15834.87|10
1724751200000|2024-08-27 09:33:20|15914.86|15834.86|15915.21|15835.21|15915.47|15835.47|15914.86|15834.86|8
1724751210000|2024-08-27 09:33:30|15915.26|15835.26|15915.19|15835.19|15915.34|15835.34|15914.93|15834.93|8
1724751220000|2024-08-27 09:33:40|15915.2|15835.2|15915.61|15835.61|15915.61|15835.61|15915.2|15835.2|9
1724751230000|2024-08-27 09:33:50|15915.63|15835.63|15916.01|15836.01|15916.02|15836.02|15915.62|15835.62|7
1724751240000|2024-08-27 09:34:00|15916.08|15836.08|15915.68|15835.68|15916.21|15836.21|15915.68|15835.68|10
1724751250000|2024-08-27 09:34:10|15915.63|15835.63|15916.24|15836.24|15916.24|15836.24|15915.63|15835.63|5
1724751260000|2024-08-27 09:34:20|15916.3|15836.3|15916.5|15836.5|15917.31|15837.31|15916.3|15836.3|6
1724751270000|2024-08-27 09:34:30|15916.37|15836.37|15917.14|15837.14|15917.14|15837.14|15916.26|15836.26|6
1724751280000|2024-08-27 09:34:40|15917|15837|15914.72|15834.72|15917|15837|15914.53|15834.53|9
1724751290000|2024-08-27 09:34:50|15914.63|15834.63|15914.7|15834.7|15916.47|15836.47|15914.63|15834.63|9
1724751300000|2024-08-27 09:35:00|15914.81|15834.81|15912.96|15832.96|15914.81|15834.81|15912.91|15832.91|9
1724751310000|2024-08-27 09:35:10|15912.94|15832.94|15910.28|15830.28|15912.94|15832.94|15910.28|15830.28|10
1724751320000|2024-08-27 09:35:20|15910.35|15830.35|15910.74|15830.74|15910.9|15830.9|15910.35|15830.35|8
1724751330000|2024-08-27 09:35:30|15910.77|15830.77|15910.89|15830.89|15911.21|15831.21|15910.77|15830.77|10
1724751340000|2024-08-27 09:35:40|15910.78|15830.78|15911.76|15831.76|15911.76|15831.76|15910.75|15830.75|9
1724751350000|2024-08-27 09:35:50|15911.79|15831.79|15913.07|15833.07|15913.41|15833.41|15911.79|15831.79|10
1724751360000|2024-08-27 09:36:00|15913.16|15833.16|15913.37|15833.37|15913.37|15833.37|15911.68|15831.68|10
1724751370000|2024-08-27 09:36:10|15913.77|15833.77|15909.06|15829.06|15914.02|15834.02|15909.06|15829.06|10
1724751380000|2024-08-27 09:36:20|15908.23|15828.23|15904.5|15824.5|15908.23|15828.23|15904.5|15824.5|10
1724751390000|2024-08-27 09:36:30|15904.09|15824.09|15898.62|15818.62|15904.09|15824.09|15898.62|15818.62|10
1724751400000|2024-08-27 09:36:40|15897.87|15817.87|15896.56|15816.56|15898.45|15818.45|15896.56|15816.56|10
1724751410000|2024-08-27 09:36:50|15896.6|15816.6|15896.28|15816.28|15897.12|15817.12|15896.14|15816.14|9
1724751420000|2024-08-27 09:37:00|15895.93|15815.93|15893.78|15813.78|15895.99|15815.99|15893.78|15813.78|10
1724751430000|2024-08-27 09:37:10|15893.56|15813.56|15894.73|15814.73|15894.73|15814.73|15892.83|15812.83|10
1724751440000|2024-08-27 09:37:20|15895|15815|15895.11|15815.11|15895.55|15815.55|15894.71|15814.71|10
1724751450000|2024-08-27 09:37:30|15894.31|15814.31|15891.78|15811.78|15894.31|15814.31|15891.78|15811.78|10
1724751460000|2024-08-27 09:37:40|15891.71|15811.71|15892.11|15812.11|15892.15|15812.15|15891.66|15811.66|9
1724751470000|2024-08-27 09:37:50|15892.12|15812.12|15890.53|15810.53|15892.12|15812.12|15890.53|15810.53|8
1724751480000|2024-08-27 09:38:00|15889.96|15809.96|15889.3|15809.3|15889.96|15809.96|15889.3|15809.3|10
1724751490000|2024-08-27 09:38:10|15889.07|15809.07|15887.29|15807.29|15889.07|15809.07|15887.26|15807.26|10
1724751500000|2024-08-27 09:38:20|15886.85|15806.85|15885.91|15805.91|15886.85|15806.85|15885.91|15805.91|9
1724751510000|2024-08-27 09:38:30|15885.77|15805.77|15885.26|15805.26|15886.18|15806.18|15885.26|15805.26|9
1724751520000|2024-08-27 09:38:40|15885.29|15805.29|15886.47|15806.47|15886.55|15806.55|15885.29|15805.29|10
1724751530000|2024-08-27 09:38:50|15886.34|15806.34|15886.01|15806.01|15886.34|15806.34|15886.01|15806.01|8
1724751540000|2024-08-27 09:39:00|15886.02|15806.02|15883.1|15803.1|15886.02|15806.02|15883.1|15803.1|10
1724751550000|2024-08-27 09:39:10|15882.69|15802.69|15881.98|15801.98|15882.69|15802.69|15881.18|15801.18|10
1724751560000|2024-08-27 09:39:20|15882.03|15802.03|15882.06|15802.06|15882.18|15802.18|15881.97|15801.97|8
1724751570000|2024-08-27 09:39:30|15882.01|15802.01|15881.57|15801.57|15882.01|15802.01|15881.57|15801.57|8
1724751580000|2024-08-27 09:39:40|15881.85|15801.85|15881.66|15801.66|15881.85|15801.85|15881.59|15801.59|9
1724751590000|2024-08-27 09:39:50|15881.79|15801.79|15881.38|15801.38|15881.8|15801.8|15881.38|15801.38|8
1724751600000|2024-08-27 09:40:00|15881.4|15801.4|15879.14|15799.14|15881.4|15801.4|15879.13|15799.13|10
1724751610000|2024-08-27 09:40:10|15878.63|15798.63|15875.29|15795.29|15878.63|15798.63|15875.07|15795.07|10
1724751620000|2024-08-27 09:40:20|15875.08|15795.08|15874.22|15794.22|15875.32|15795.32|15874.2|15794.2|10
1724751630000|2024-08-27 09:40:30|15874|15794|15872.19|15792.19|15874|15794|15872.19|15792.19|10
1724751640000|2024-08-27 09:40:40|15872.15|15792.15|15870.53|15790.53|15872.15|15792.15|15870.53|15790.53|9
1724751650000|2024-08-27 09:40:50|15870.52|15790.52|15867.1|15787.1|15870.52|15790.52|15866.5|15786.5|10
1724751660000|2024-08-27 09:41:00|15867.22|15787.22|15867.13|15787.13|15867.22|15787.22|15864.94|15784.94|10
1724751670000|2024-08-27 09:41:10|15867.16|15787.16|15864.59|15784.59|15867.18|15787.18|15864.59|15784.59|10
1724751680000|2024-08-27 09:41:20|15863.93|15783.93|15851.74|15771.74|15863.93|15783.93|15851.74|15771.74|10
1724751690000|2024-08-27 09:41:30|15851.34|15771.34|15851.59|15771.59|15851.61|15771.61|15850.44|15770.44|9
1724751700000|2024-08-27 09:41:40|15851.78|15771.78|15850.67|15770.67|15851.85|15771.85|15850.67|15770.67|9
1724751710000|2024-08-27 09:41:50|15850.4|15770.4|15849.31|15769.31|15850.4|15770.4|15849.31|15769.31|10
1724751720000|2024-08-27 09:42:00|15847.93|15767.93|15846.7|15766.7|15847.93|15767.93|15846.7|15766.7|10
1724751730000|2024-08-27 09:42:10|15846.19|15766.19|15848.37|15768.37|15848.37|15768.37|15846.19|15766.19|10
1724751740000|2024-08-27 09:42:20|15848.69|15768.69|15849.85|15769.85|15850.08|15770.08|15848.69|15768.69|10
1724751750000|2024-08-27 09:42:30|15849.84|15769.84|15850.08|15770.08|15850.26|15770.26|15849.83|15769.83|8
1724751760000|2024-08-27 09:42:40|15850.14|15770.14|15849|15769|15850.19|15770.19|15849|15769|9
1724751770000|2024-08-27 09:42:50|15848.98|15768.98|15848.88|15768.88|15849.38|15769.38|15848.88|15768.88|10
1724751780000|2024-08-27 09:43:00|15848.69|15768.69|15844.57|15764.57|15848.69|15768.69|15844.57|15764.57|10
1724751790000|2024-08-27 09:43:10|15845.49|15765.49|15839.68|15759.68|15845.49|15765.49|15839.68|15759.68|9
1724751800000|2024-08-27 09:43:20|15839.13|15759.13|15840.57|15760.57|15840.89|15760.89|15838.84|15758.84|10
1724751810000|2024-08-27 09:43:30|15840.14|15760.14|15839.89|15759.89|15840.14|15760.14|15839.89|15759.89|7
1724751820000|2024-08-27 09:43:40|15838.94|15758.94|15836.6|15756.6|15838.94|15758.94|15836.6|15756.6|10
1724751830000|2024-08-27 09:43:50|15836.46|15756.46|15836.31|15756.31|15836.99|15756.99|15835.83|15755.83|10
1724751840000|2024-08-27 09:44:00|15836.36|15756.36|15835.29|15755.29|15836.37|15756.37|15835.26|15755.26|10
1724751850000|2024-08-27 09:44:10|15835.3|15755.3|15837.55|15757.55|15837.55|15757.55|15835.03|15755.03|10
1724751860000|2024-08-27 09:44:20|15837.61|15757.61|15836.98|15756.98|15837.74|15757.74|15836.98|15756.98|9
1724751870000|2024-08-27 09:44:30|15836.72|15756.72|15836.15|15756.15|15836.84|15756.84|15835.44|15755.44|10
1724751880000|2024-08-27 09:44:40|15836.53|15756.53|15836.82|15756.82|15836.88|15756.88|15836.46|15756.46|10
1724751890000|2024-08-27 09:44:50|15836.84|15756.84|15836.83|15756.83|15837.14|15757.14|15836.83|15756.83|9
1724751900000|2024-08-27 09:45:00|15836.86|15756.86|15836.68|15756.68|15836.87|15756.87|15836.68|15756.68|8
1724751910000|2024-08-27 09:45:10|15836.35|15756.35|15837.26|15757.26|15837.26|15757.26|15836.33|15756.33|10
1724751920000|2024-08-27 09:45:20|15837.74|15757.74|15839.46|15759.46|15839.8|15759.8|15837.74|15757.74|10
1724751930000|2024-08-27 09:45:30|15840.96|15760.96|15845.11|15765.11|15845.11|15765.11|15840.96|15760.96|10
1724751940000|2024-08-27 09:45:40|15844.73|15764.73|15847.98|15767.98|15847.98|15767.98|15844.73|15764.73|10
1724751950000|2024-08-27 09:45:50|15848.45|15768.45|15852.72|15772.72|15852.72|15772.72|15848.45|15768.45|10
1724751960000|2024-08-27 09:46:00|15853.08|15773.08|15852|15772|15853.56|15773.56|15852|15772|10
1724751970000|2024-08-27 09:46:10|15851.78|15771.78|15850.01|15770.01|15851.78|15771.78|15850.01|15770.01|10
1724751980000|2024-08-27 09:46:20|15849.93|15769.93|15846.25|15766.25|15849.93|15769.93|15846.25|15766.25|10
1724751990000|2024-08-27 09:46:30|15846.19|15766.19|15842.17|15762.17|15846.19|15766.19|15841.76|15761.76|10
1724752000000|2024-08-27 09:46:40|15842.1|15762.1|15841.9|15761.9|15842.29|15762.29|15841.9|15761.9|9
1724752010000|2024-08-27 09:46:50|15841.71|15761.71|15841.31|15761.31|15841.71|15761.71|15841.31|15761.31|7
1724752020000|2024-08-27 09:47:00|15841.28|15761.28|15840.13|15760.13|15841.32|15761.32|15840.13|15760.13|10
1724752030000|2024-08-27 09:47:10|15840.04|15760.04|15836.29|15756.29|15840.04|15760.04|15836.29|15756.29|9
1724752040000|2024-08-27 09:47:20|15836.27|15756.27|15832.06|15752.06|15836.27|15756.27|15832.06|15752.06|10
1724752050000|2024-08-27 09:47:30|15831.81|15751.81|15828.45|15748.45|15831.81|15751.81|15828.45|15748.45|10
1724752060000|2024-08-27 09:47:40|15828.22|15748.22|15825.46|15745.46|15828.22|15748.22|15825.46|15745.46|10
1724752070000|2024-08-27 09:47:50|15825.27|15745.27|15829.37|15749.37|15829.37|15749.37|15825.27|15745.27|10
1724752080000|2024-08-27 09:48:00|15829.84|15749.84|15830.56|15750.56|15830.86|15750.86|15829.84|15749.84|9
1724752090000|2024-08-27 09:48:10|15829.99|15749.99|15825.4|15745.4|15829.99|15749.99|15825.37|15745.37|10
1724752100000|2024-08-27 09:48:20|15824.73|15744.73|15821.7|15741.7|15824.73|15744.73|15821.7|15741.7|10
1724752110000|2024-08-27 09:48:30|15821.72|15741.72|15820.01|15740.01|15821.72|15741.72|15820.01|15740.01|10
1724752120000|2024-08-27 09:48:40|15819.96|15739.96|15817.11|15737.11|15821|15741|15817.11|15737.11|10
1724752130000|2024-08-27 09:48:50|15817.28|15737.28|15816.49|15736.49|15818.01|15738.01|15815.3|15735.3|10
1724752140000|2024-08-27 09:49:00|15816.7|15736.7|15816.91|15736.91|15817.25|15737.25|15816.7|15736.7|9
1724752150000|2024-08-27 09:49:10|15816.64|15736.64|15816.57|15736.57|15816.84|15736.84|15816.4|15736.4|10
1724752160000|2024-08-27 09:49:20|15816.22|15736.22|15816.48|15736.48|15817.22|15737.22|15816.22|15736.22|10
1724752170000|2024-08-27 09:49:30|15816.34|15736.34|15817.77|15737.77|15817.92|15737.92|15816.34|15736.34|10
1724752180000|2024-08-27 09:49:40|15817.42|15737.42|15819.29|15739.29|15819.29|15739.29|15817.34|15737.34|10
1724752190000|2024-08-27 09:49:50|15819.42|15739.42|15821.14|15741.14|15821.35|15741.35|15819.42|15739.42|10
1724752200000|2024-08-27 09:50:00|15821|15741|15821.06|15741.06|15821.06|15741.06|15820.66|15740.66|10
1724752210000|2024-08-27 09:50:10|15821.04|15741.04|15822.49|15742.49|15822.68|15742.68|15821.04|15741.04|10
1724752220000|2024-08-27 09:50:20|15822.21|15742.21|15820.52|15740.52|15822.21|15742.21|15820.52|15740.52|9
1724752230000|2024-08-27 09:50:30|15820.51|15740.51|15819.04|15739.04|15820.51|15740.51|15819.04|15739.04|9
1724752240000|2024-08-27 09:50:40|15818.52|15738.52|15816.67|15736.67|15818.52|15738.52|15816.65|15736.65|8
1724752250000|2024-08-27 09:50:50|15816.65|15736.65|15816.18|15736.18|15816.65|15736.65|15816.18|15736.18|7
1724752260000|2024-08-27 09:51:00|15816.25|15736.25|15817.51|15737.51|15817.51|15737.51|15816.13|15736.13|9
1724752270000|2024-08-27 09:51:10|15817|15737|15817.15|15737.15|15817.77|15737.77|15817|15737|9
1724752280000|2024-08-27 09:51:20|15816.95|15736.95|15814.51|15734.51|15817.08|15737.08|15814.51|15734.51|10
1724752290000|2024-08-27 09:51:30|15814.43|15734.43|15812.18|15732.18|15814.43|15734.43|15811.45|15731.45|10
1724752300000|2024-08-27 09:51:40|15812.17|15732.17|15813.91|15733.91|15813.95|15733.95|15812.11|15732.11|9
1724752310000|2024-08-27 09:51:50|15813.93|15733.93|15813.72|15733.72|15813.93|15733.93|15813.64|15733.64|10
1724752320000|2024-08-27 09:52:00|15813.71|15733.71|15815.75|15735.75|15815.75|15735.75|15813.68|15733.68|9
1724752330000|2024-08-27 09:52:10|15815.89|15735.89|15815.94|15735.94|15816.49|15736.49|15815.7|15735.7|9
1724752340000|2024-08-27 09:52:20|15815.61|15735.61|15814.99|15734.99|15815.61|15735.61|15814.99|15734.99|10
1724752350000|2024-08-27 09:52:30|15814.96|15734.96|15815.93|15735.93|15815.93|15735.93|15814.7|15734.7|10
1724752360000|2024-08-27 09:52:40|15815.7|15735.7|15816.14|15736.14|15816.27|15736.27|15815.7|15735.7|8
1724752370000|2024-08-27 09:52:50|15816.09|15736.09|15816.19|15736.19|15816.3|15736.3|15815.84|15735.84|9
1724752380000|2024-08-27 09:53:00|15816.14|15736.14|15814.98|15734.98|15816.28|15736.28|15814.98|15734.98|10
1724752390000|2024-08-27 09:53:10|15814.75|15734.75|15814.3|15734.3|15814.75|15734.75|15814.3|15734.3|9
1724752400000|2024-08-27 09:53:20|15815.17|15735.17|15818.18|15738.18|15818.18|15738.18|15815.17|15735.17|10
1724752410000|2024-08-27 09:53:30|15818.13|15738.13|15820.24|15740.24|15820.47|15740.47|15818.13|15738.13|10
1724752420000|2024-08-27 09:53:40|15820.21|15740.21|15820.78|15740.78|15821.11|15741.11|15820.11|15740.11|10
1724752430000|2024-08-27 09:53:50|15821.63|15741.63|15821.11|15741.11|15821.66|15741.66|15821.11|15741.11|10
1724752440000|2024-08-27 09:54:00|15821.04|15741.04|15821.34|15741.34|15821.49|15741.49|15820.78|15740.78|10
1724752450000|2024-08-27 09:54:10|15821.1|15741.1|15822.22|15742.22|15822.24|15742.24|15820.68|15740.68|9
1724752460000|2024-08-27 09:54:20|15822.11|15742.11|15822.81|15742.81|15822.81|15742.81|15821.71|15741.71|9
1724752470000|2024-08-27 09:54:30|15822.5|15742.5|15822.49|15742.49|15822.81|15742.81|15821.75|15741.75|10
1724752480000|2024-08-27 09:54:40|15822.55|15742.55|15821.77|15741.77|15822.55|15742.55|15821.64|15741.64|10
1724752490000|2024-08-27 09:54:50|15822.34|15742.34|15821.48|15741.48|15822.83|15742.83|15821.48|15741.48|10
1724752500000|2024-08-27 09:55:00|15821.26|15741.26|15815.76|15735.76|15821.26|15741.26|15815.76|15735.76|9
1724752510000|2024-08-27 09:55:10|15815.52|15735.52|15816.01|15736.01|15816.01|15736.01|15814.44|15734.44|10
1724752520000|2024-08-27 09:55:20|15813.53|15733.53|15816.11|15736.11|15816.13|15736.13|15813.53|15733.53|9
1724752530000|2024-08-27 09:55:30|15816.98|15736.98|15819.03|15739.03|15819.31|15739.31|15816.98|15736.98|10
1724752540000|2024-08-27 09:55:40|15818.45|15738.45|15818.26|15738.26|15818.97|15738.97|15818.26|15738.26|10
1724752550000|2024-08-27 09:55:50|15818.2|15738.2|15819.17|15739.17|15819.17|15739.17|15818.01|15738.01|10
1724752560000|2024-08-27 09:56:00|15819.28|15739.28|15821.27|15741.27|15821.27|15741.27|15819.27|15739.27|9
1724752570000|2024-08-27 09:56:10|15821.65|15741.65|15825.14|15745.14|15825.3|15745.3|15821.65|15741.65|10
1724752580000|2024-08-27 09:56:20|15825.18|15745.18|15827.23|15747.23|15827.23|15747.23|15825.18|15745.18|10
1724752590000|2024-08-27 09:56:30|15827.32|15747.32|15827.06|15747.06|15828.23|15748.23|15827.06|15747.06|10
1724752600000|2024-08-27 09:56:40|15827.28|15747.28|15827.72|15747.72|15827.97|15747.97|15827.2|15747.2|9
1724752610000|2024-08-27 09:56:50|15828|15748|15827.93|15747.93|15828.22|15748.22|15827.85|15747.85|9
1724752620000|2024-08-27 09:57:00|15829.03|15749.03|15829.88|15749.88|15829.88|15749.88|15829.03|15749.03|10
1724752630000|2024-08-27 09:57:10|15829.93|15749.93|15830.17|15750.17|15830.9|15750.9|15829.93|15749.93|9
1724752640000|2024-08-27 09:57:20|15830.23|15750.23|15830.34|15750.34|15830.6|15750.6|15830.23|15750.23|8
1724752650000|2024-08-27 09:57:30|15830.5|15750.5|15830.9|15750.9|15830.9|15750.9|15830.46|15750.46|9
1724752660000|2024-08-27 09:57:40|15830.07|15750.07|15828.81|15748.81|15830.07|15750.07|15828.81|15748.81|9
1724752670000|2024-08-27 09:57:50|15829.61|15749.61|15831.01|15751.01|15831.46|15751.46|15829.61|15749.61|10
1724752680000|2024-08-27 09:58:00|15830.99|15750.99|15831.63|15751.63|15831.68|15751.68|15830.69|15750.69|10
1724752690000|2024-08-27 09:58:10|15831.67|15751.67|15832.29|15752.29|15832.34|15752.34|15831.67|15751.67|9
1724752700000|2024-08-27 09:58:20|15832.32|15752.32|15830.72|15750.72|15832.95|15752.95|15830.72|15750.72|9
1724752710000|2024-08-27 09:58:30|15830.49|15750.49|15830.38|15750.38|15830.65|15750.65|15829.63|15749.63|10
1724752720000|2024-08-27 09:58:40|15830.1|15750.1|15829.86|15749.86|15830.16|15750.16|15829.74|15749.74|9
1724752730000|2024-08-27 09:58:50|15829.82|15749.82|15829.18|15749.18|15829.82|15749.82|15828.87|15748.87|8
1724752740000|2024-08-27 09:59:00|15829.19|15749.19|15830.34|15750.34|15830.79|15750.79|15829.19|15749.19|10
1724752750000|2024-08-27 09:59:10|15830.38|15750.38|15830.51|15750.51|15830.59|15750.59|15830.29|15750.29|10
1724752760000|2024-08-27 09:59:20|15830.38|15750.38|15830.59|15750.59|15830.59|15750.59|15830.38|15750.38|6
1724752770000|2024-08-27 09:59:30|15830.64|15750.64|15831.56|15751.56|15831.59|15751.59|15830.64|15750.64|7
1724752780000|2024-08-27 09:59:40|15831.74|15751.74|15831.38|15751.38|15831.79|15751.79|15831.32|15751.32|10
1724752790000|2024-08-27 09:59:50|15831.33|15751.33|15830.96|15750.96|15831.33|15751.33|15830.76|15750.76|10
1724752800000|2024-08-27 10:00:00|15830.97|15750.97|15828.8|15748.8|15830.97|15750.97|15828.8|15748.8|9
1724752810000|2024-08-27 10:00:10|15829.32|15749.32|15828.31|15748.31|15829.33|15749.33|15828.27|15748.27|10
1724752820000|2024-08-27 10:00:20|15828.3|15748.3|15827.75|15747.75|15828.78|15748.78|15827.67|15747.67|9
1724752830000|2024-08-27 10:00:30|15828.62|15748.62|15828.22|15748.22|15828.63|15748.63|15828.22|15748.22|8
1724752840000|2024-08-27 10:00:40|15828.12|15748.12|15831.22|15751.22|15831.22|15751.22|15827.8|15747.8|10
1724752850000|2024-08-27 10:00:50|15831.11|15751.11|15831.06|15751.06|15831.11|15751.11|15830.95|15750.95|9
1724752860000|2024-08-27 10:01:00|15831.09|15751.09|15830.6|15750.6|15831.15|15751.15|15830.6|15750.6|9
1724752870000|2024-08-27 10:01:10|15830.57|15750.57|15830.4|15750.4|15830.57|15750.57|15830.36|15750.36|8
1724752880000|2024-08-27 10:01:20|15830.39|15750.39|15828.1|15748.1|15830.53|15750.53|15828.1|15748.1|10
1724752890000|2024-08-27 10:01:30|15827.39|15747.39|15822.78|15742.78|15827.39|15747.39|15822.78|15742.78|10
1724752900000|2024-08-27 10:01:40|15822.65|15742.65|15820.68|15740.68|15822.65|15742.65|15820.68|15740.68|10
1724752910000|2024-08-27 10:01:50|15818.46|15738.46|15817.75|15737.75|15819.35|15739.35|15817.75|15737.75|10
1724752920000|2024-08-27 10:02:00|15817.68|15737.68|15817.62|15737.62|15818.07|15738.07|15817.62|15737.62|10
1724752930000|2024-08-27 10:02:10|15817.33|15737.33|15817.02|15737.02|15817.51|15737.51|15817.02|15737.02|10
1724752940000|2024-08-27 10:02:20|15816.94|15736.94|15815|15735|15816.94|15736.94|15815|15735|8
1724752950000|2024-08-27 10:02:30|15814.88|15734.88|15814.39|15734.39|15814.9|15734.9|15813.94|15733.94|10
1724752960000|2024-08-27 10:02:40|15814.44|15734.44|15816.46|15736.46|15816.46|15736.46|15814.34|15734.34|9
1724752970000|2024-08-27 10:02:50|15816.94|15736.94|15818.15|15738.15|15818.15|15738.15|15816.94|15736.94|10
1724752980000|2024-08-27 10:03:00|15818.06|15738.06|15816.1|15736.1|15818.06|15738.06|15816.1|15736.1|9
1724752990000|2024-08-27 10:03:10|15815.83|15735.83|15816.17|15736.17|15816.69|15736.69|15815.04|15735.04|8
1724753000000|2024-08-27 10:03:20|15816.01|15736.01|15815.44|15735.44|15816.2|15736.2|15815.44|15735.44|9
1724753010000|2024-08-27 10:03:30|15815.23|15735.23|15814.07|15734.07|15815.49|15735.49|15814.07|15734.07|7
1724753020000|2024-08-27 10:03:40|15813.49|15733.49|15811.59|15731.59|15813.49|15733.49|15811.59|15731.59|9
1724753030000|2024-08-27 10:03:50|15811.58|15731.58|15812.19|15732.19|15812.29|15732.29|15811.58|15731.58|10
1724753040000|2024-08-27 10:04:00|15812.18|15732.18|15813.2|15733.2|15813.2|15733.2|15812.18|15732.18|10
1724753050000|2024-08-27 10:04:10|15813.16|15733.16|15814.63|15734.63|15814.63|15734.63|15813.16|15733.16|10
1724753060000|2024-08-27 10:04:20|15814.84|15734.84|15815.41|15735.41|15815.52|15735.52|15814.84|15734.84|10
1724753070000|2024-08-27 10:04:30|15815.22|15735.22|15814.25|15734.25|15815.31|15735.31|15814.25|15734.25|10
1724753080000|2024-08-27 10:04:40|15814.27|15734.27|15811.64|15731.64|15814.28|15734.28|15811.64|15731.64|10
1724753090000|2024-08-27 10:04:50|15811.52|15731.52|15810.97|15730.97|15811.55|15731.55|15810.96|15730.96|10
1724753100000|2024-08-27 10:05:00|15810.93|15730.93|15810.68|15730.68|15811.19|15731.19|15810.68|15730.68|9
1724753110000|2024-08-27 10:05:10|15810.71|15730.71|15810.33|15730.33|15810.71|15730.71|15810.23|15730.23|9
1724753120000|2024-08-27 10:05:20|15810.73|15730.73|15810.33|15730.33|15810.83|15730.83|15810.33|15730.33|10
1724753130000|2024-08-27 10:05:30|15810.2|15730.2|15807.59|15727.59|15810.2|15730.2|15807.59|15727.59|9
1724753140000|2024-08-27 10:05:40|15805.78|15725.78|15799.17|15719.17|15805.78|15725.78|15799.17|15719.17|10
1724753150000|2024-08-27 10:05:50|15798.72|15718.72|15797.24|15717.24|15798.72|15718.72|15796.55|15716.55|10
1724753160000|2024-08-27 10:06:00|15797.16|15717.16|15796.75|15716.75|15797.2|15717.2|15796.75|15716.75|8
1724753170000|2024-08-27 10:06:10|15796.77|15716.77|15794.7|15714.7|15796.77|15716.77|15794.65|15714.65|10
1724753180000|2024-08-27 10:06:20|15794.72|15714.72|15795.04|15715.04|15795.06|15715.06|15794.72|15714.72|9
1724753190000|2024-08-27 10:06:30|15795.47|15715.47|15788.88|15708.88|15796.32|15716.32|15788.88|15708.88|10
1724753200000|2024-08-27 10:06:40|15787.3|15707.3|15778.81|15698.81|15787.3|15707.3|15778.81|15698.81|10
1724753210000|2024-08-27 10:06:50|15779.04|15699.04|15766.88|15686.88|15779.04|15699.04|15766.88|15686.88|10
1724753220000|2024-08-27 10:07:00|15766.58|15686.58|15763.52|15683.52|15767.31|15687.31|15763.52|15683.52|10
1724753230000|2024-08-27 10:07:10|15764.23|15684.23|15769.29|15689.29|15769.29|15689.29|15764.23|15684.23|10
1724753240000|2024-08-27 10:07:20|15768.88|15688.88|15770.65|15690.65|15771.02|15691.02|15768.73|15688.73|10
1724753250000|2024-08-27 10:07:30|15770.8|15690.8|15772.42|15692.42|15772.42|15692.42|15770.8|15690.8|9
1724753260000|2024-08-27 10:07:40|15772.68|15692.68|15768.42|15688.42|15772.68|15692.68|15767.88|15687.88|9
1724753270000|2024-08-27 10:07:50|15767.95|15687.95|15767.06|15687.06|15767.95|15687.95|15766.53|15686.53|10
1724753280000|2024-08-27 10:08:00|15767.5|15687.5|15768.27|15688.27|15768.27|15688.27|15767.45|15687.45|10
1724753290000|2024-08-27 10:08:10|15769.12|15689.12|15770.3|15690.3|15770.3|15690.3|15769.12|15689.12|10
1724753300000|2024-08-27 10:08:20|15770.29|15690.29|15772.5|15692.5|15772.5|15692.5|15770.29|15690.29|10
1724753310000|2024-08-27 10:08:30|15772.59|15692.59|15775.23|15695.23|15775.23|15695.23|15772.59|15692.59|10
1724753320000|2024-08-27 10:08:40|15775.42|15695.42|15776.35|15696.35|15776.73|15696.73|15775.42|15695.42|10
1724753330000|2024-08-27 10:08:50|15776.53|15696.53|15775.25|15695.25|15776.54|15696.54|15775.25|15695.25|10
1724753340000|2024-08-27 10:09:00|15774.97|15694.97|15774.96|15694.96|15775.11|15695.11|15774.34|15694.34|8
1724753350000|2024-08-27 10:09:10|15774.94|15694.94|15774.74|15694.74|15775.32|15695.32|15773.97|15693.97|9
1724753360000|2024-08-27 10:09:20|15773.79|15693.79|15775.76|15695.76|15775.76|15695.76|15773.22|15693.22|10
1724753370000|2024-08-27 10:09:30|15775.04|15695.04|15774.77|15694.77|15776.24|15696.24|15774.77|15694.77|10
1724753380000|2024-08-27 10:09:40|15773.79|15693.79|15769.52|15689.52|15773.79|15693.79|15769.52|15689.52|10
1724753390000|2024-08-27 10:09:50|15769.45|15689.45|15766.85|15686.85|15769.45|15689.45|15766.85|15686.85|9
1724753400000|2024-08-27 10:10:00|15766.69|15686.69|15766.2|15686.2|15766.95|15686.95|15766.2|15686.2|10
1724753410000|2024-08-27 10:10:10|15766.19|15686.19|15770.79|15690.79|15770.79|15690.79|15766.19|15686.19|10
1724753420000|2024-08-27 10:10:20|15771.66|15691.66|15774.22|15694.22|15774.53|15694.53|15771.66|15691.66|10
1724753430000|2024-08-27 10:10:30|15774.04|15694.04|15771.59|15691.59|15774.04|15694.04|15771.59|15691.59|10
1724753440000|2024-08-27 10:10:40|15770.55|15690.55|15767.18|15687.18|15770.68|15690.68|15767.18|15687.18|10
1724753450000|2024-08-27 10:10:50|15766.53|15686.53|15767.43|15687.43|15767.76|15687.76|15766.07|15686.07|10
1724753460000|2024-08-27 10:11:00|15767.11|15687.11|15766.09|15686.09|15767.17|15687.17|15764.41|15684.41|10
1724753470000|2024-08-27 10:11:10|15766.3|15686.3|15768.96|15688.96|15768.96|15688.96|15766.19|15686.19|9
1724753480000|2024-08-27 10:11:20|15769.32|15689.32|15767.71|15687.71|15769.37|15689.37|15767.64|15687.64|10
1724753490000|2024-08-27 10:11:30|15767.82|15687.82|15767.99|15687.99|15767.99|15687.99|15766.93|15686.93|10
1724753500000|2024-08-27 10:11:40|15767.73|15687.73|15767.18|15687.18|15767.89|15687.89|15767.18|15687.18|10
1724753510000|2024-08-27 10:11:50|15767.16|15687.16|15768.06|15688.06|15768.07|15688.07|15767.16|15687.16|10
1724753520000|2024-08-27 10:12:00|15768.01|15688.01|15768.71|15688.71|15768.71|15688.71|15766.3|15686.3|10
1724753530000|2024-08-27 10:12:10|15769.39|15689.39|15770.81|15690.81|15770.81|15690.81|15769.39|15689.39|10
1724753540000|2024-08-27 10:12:20|15770.41|15690.41|15767.82|15687.82|15770.41|15690.41|15767.82|15687.82|10
1724753550000|2024-08-27 10:12:30|15767.68|15687.68|15766|15686|15767.68|15687.68|15766|15686|9
1724753560000|2024-08-27 10:12:40|15766.07|15686.07|15764.75|15684.75|15766.36|15686.36|15764.75|15684.75|10
1724753570000|2024-08-27 10:12:50|15764.08|15684.08|15761.26|15681.26|15764.08|15684.08|15760.77|15680.77|10
1724753580000|2024-08-27 10:13:00|15761.34|15681.34|15764.52|15684.52|15764.52|15684.52|15761.34|15681.34|10
1724753590000|2024-08-27 10:13:10|15764.61|15684.61|15766.3|15686.3|15766.3|15686.3|15764.5|15684.5|9
1724753600000|2024-08-27 10:13:20|15766.17|15686.17|15765.43|15685.43|15766.18|15686.18|15764.76|15684.76|10
1724753610000|2024-08-27 10:13:30|15765.23|15685.23|15766.16|15686.16|15766.16|15686.16|15764.48|15684.48|10
1724753620000|2024-08-27 10:13:40|15766.4|15686.4|15764.63|15684.63|15766.48|15686.48|15764.5|15684.5|10
1724753630000|2024-08-27 10:13:50|15764.53|15684.53|15766.63|15686.63|15766.63|15686.63|15764.52|15684.52|10
1724753640000|2024-08-27 10:14:00|15765.81|15685.81|15767.4|15687.4|15767.4|15687.4|15765.51|15685.51|10
1724753650000|2024-08-27 10:14:10|15767.38|15687.38|15773.29|15693.29|15773.29|15693.29|15767.34|15687.34|8
1724753660000|2024-08-27 10:14:20|15773.5|15693.5|15774.93|15694.93|15774.93|15694.93|15773.5|15693.5|8
1724753670000|2024-08-27 10:14:30|15775.16|15695.16|15775.78|15695.78|15776.04|15696.04|15775.16|15695.16|10
1724753680000|2024-08-27 10:14:40|15775.69|15695.69|15776.28|15696.28|15776.41|15696.41|15775.69|15695.69|7
1724753690000|2024-08-27 10:14:50|15775.5|15695.5|15777.1|15697.1|15777.28|15697.28|15775.5|15695.5|9
1724753700000|2024-08-27 10:15:00|15777.34|15697.34|15779.26|15699.26|15779.26|15699.26|15777.33|15697.33|10
1724753710000|2024-08-27 10:15:10|15779.43|15699.43|15777.67|15697.67|15780|15700|15777.67|15697.67|10
1724753720000|2024-08-27 10:15:20|15777.54|15697.54|15776.04|15696.04|15777.54|15697.54|15776.04|15696.04|10
1724753730000|2024-08-27 10:15:30|15775.95|15695.95|15773.91|15693.91|15775.95|15695.95|15773.76|15693.76|10
1724753740000|2024-08-27 10:15:40|15773.32|15693.32|15774.83|15694.83|15774.84|15694.84|15772.81|15692.81|10
1724753750000|2024-08-27 10:15:50|15774.84|15694.84|15774.79|15694.79|15774.94|15694.94|15774.62|15694.62|9
1724753760000|2024-08-27 10:16:00|15774.35|15694.35|15774.85|15694.85|15775.22|15695.22|15774.35|15694.35|9
1724753770000|2024-08-27 10:16:10|15774.19|15694.19|15772.49|15692.49|15774.27|15694.27|15772.49|15692.49|10
1724753780000|2024-08-27 10:16:20|15772.44|15692.44|15769.74|15689.74|15772.44|15692.44|15769.74|15689.74|10
1724753790000|2024-08-27 10:16:30|15768.9|15688.9|15753.48|15673.48|15768.9|15688.9|15753.48|15673.48|10
1724753800000|2024-08-27 10:16:40|15746.33|15666.33|15744.1|15664.1|15746.33|15666.33|15743.46|15663.46|10
1724753810000|2024-08-27 10:16:50|15744.49|15664.49|15748.83|15668.83|15748.83|15668.83|15744.49|15664.49|9
1724753820000|2024-08-27 10:17:00|15749.74|15669.74|15752.66|15672.66|15752.85|15672.85|15749.74|15669.74|10
1724753830000|2024-08-27 10:17:10|15753.16|15673.16|15751.65|15671.65|15753.47|15673.47|15751.65|15671.65|10
1724753840000|2024-08-27 10:17:20|15752.16|15672.16|15748.67|15668.67|15752.16|15672.16|15748.67|15668.67|9
1724753850000|2024-08-27 10:17:30|15748.52|15668.52|15750.56|15670.56|15750.56|15670.56|15748.44|15668.44|10
1724753860000|2024-08-27 10:17:40|15750.84|15670.84|15751.07|15671.07|15751.75|15671.75|15750.84|15670.84|10
1724753870000|2024-08-27 10:17:50|15750.89|15670.89|15749.67|15669.67|15750.89|15670.89|15749.67|15669.67|10
1724753880000|2024-08-27 10:18:00|15749.59|15669.59|15750.99|15670.99|15750.99|15670.99|15747.98|15667.98|10
1724753890000|2024-08-27 10:18:10|15751.09|15671.09|15752.31|15672.31|15752.31|15672.31|15750.78|15670.78|10
1724753900000|2024-08-27 10:18:20|15752.38|15672.38|15725.66|15645.66|15752.38|15672.38|15725.66|15645.66|10
1724753910000|2024-08-27 10:18:30|15723.16|15643.16|15713.51|15633.51|15723.16|15643.16|15710.38|15630.38|10
1724753920000|2024-08-27 10:18:40|15712.32|15632.32|15709.33|15629.33|15712.96|15632.96|15708.75|15628.75|10
1724753930000|2024-08-27 10:18:50|15710.46|15630.46|15711.57|15631.57|15712.95|15632.95|15710.46|15630.46|10
1724753940000|2024-08-27 10:19:00|15711.96|15631.96|15711.64|15631.64|15711.96|15631.96|15709.94|15629.94|10
1724753950000|2024-08-27 10:19:10|15711.57|15631.57|15710.85|15630.85|15711.61|15631.61|15710.12|15630.12|10
1724753960000|2024-08-27 10:19:20|15710.81|15630.81|15715.66|15635.66|15715.66|15635.66|15710.81|15630.81|10
1724753970000|2024-08-27 10:19:30|15715.82|15635.82|15715.56|15635.56|15716.36|15636.36|15714.96|15634.96|9
1724753980000|2024-08-27 10:19:40|15716.19|15636.19|15717.21|15637.21|15717.21|15637.21|15716.19|15636.19|10
1724753990000|2024-08-27 10:19:50|15718.13|15638.13|15719.35|15639.35|15719.63|15639.63|15718.13|15638.13|10
1724754000000|2024-08-27 10:20:00|15718.62|15638.62|15718.56|15638.56|15719.68|15639.68|15718.56|15638.56|10
1724754010000|2024-08-27 10:20:10|15718.52|15638.52|15715.9|15635.9|15718.52|15638.52|15715.9|15635.9|9
1724754020000|2024-08-27 10:20:20|15715.48|15635.48|15715.49|15635.49|15716.06|15636.06|15714.1|15634.1|10
1724754030000|2024-08-27 10:20:30|15715.77|15635.77|15714.67|15634.67|15718.25|15638.25|15714.67|15634.67|10
1724754040000|2024-08-27 10:20:40|15714.61|15634.61|15709.87|15629.87|15714.61|15634.61|15709.87|15629.87|10
1724754050000|2024-08-27 10:20:50|15709.56|15629.56|15710.13|15630.13|15710.13|15630.13|15708.88|15628.88|10
1724754060000|2024-08-27 10:21:00|15711.68|15631.68|15710.33|15630.33|15712.57|15632.57|15710.17|15630.17|9
1724754070000|2024-08-27 10:21:10|15711.28|15631.28|15709.77|15629.77|15712.4|15632.4|15709.77|15629.77|10
1724754080000|2024-08-27 10:21:20|15709.86|15629.86|15709.48|15629.48|15710.04|15630.04|15709.44|15629.44|10
1724754090000|2024-08-27 10:21:30|15709.06|15629.06|15709.3|15629.3|15709.51|15629.51|15708.85|15628.85|10
1724754100000|2024-08-27 10:21:40|15709.44|15629.44|15711.72|15631.72|15711.72|15631.72|15709.44|15629.44|10
1724754110000|2024-08-27 10:21:50|15712.03|15632.03|15711.4|15631.4|15712.03|15632.03|15710.15|15630.15|10
1724754120000|2024-08-27 10:22:00|15711.39|15631.39|15708.63|15628.63|15711.39|15631.39|15708.44|15628.44|10
1724754130000|2024-08-27 10:22:10|15708.24|15628.24|15707.71|15627.71|15708.24|15628.24|15707.34|15627.34|9
1724754140000|2024-08-27 10:22:20|15707.56|15627.56|15706.03|15626.03|15708|15628|15706.03|15626.03|10
1724754150000|2024-08-27 10:22:30|15705.98|15625.98|15705.48|15625.48|15706.03|15626.03|15705.38|15625.38|9
1724754160000|2024-08-27 10:22:40|15705.5|15625.5|15707.06|15627.06|15707.85|15627.85|15705.5|15625.5|9
1724754170000|2024-08-27 10:22:50|15707.01|15627.01|15705.38|15625.38|15707.7|15627.7|15705.38|15625.38|10
1724754180000|2024-08-27 10:23:00|15705.45|15625.45|15707.8|15627.8|15707.8|15627.8|15705.45|15625.45|10
1724754190000|2024-08-27 10:23:10|15708.43|15628.43|15709.73|15629.73|15710.33|15630.33|15708.33|15628.33|10
1724754200000|2024-08-27 10:23:20|15709.6|15629.6|15711.33|15631.33|15711.33|15631.33|15709.6|15629.6|10
1724754210000|2024-08-27 10:23:30|15711.49|15631.49|15712.03|15632.03|15712.06|15632.06|15711.1|15631.1|10
1724754220000|2024-08-27 10:23:40|15712.3|15632.3|15714.35|15634.35|15714.6|15634.6|15712.3|15632.3|10
1724754230000|2024-08-27 10:23:50|15714.43|15634.43|15712.73|15632.73|15714.96|15634.96|15712.73|15632.73|9
1724754240000|2024-08-27 10:24:00|15712.44|15632.44|15712.85|15632.85|15713.25|15633.25|15712.15|15632.15|10
1724754250000|2024-08-27 10:24:10|15712.32|15632.32|15708.82|15628.82|15712.32|15632.32|15708.82|15628.82|9
1724754260000|2024-08-27 10:24:20|15709.69|15629.69|15707.06|15627.06|15709.69|15629.69|15707.06|15627.06|10
1724754270000|2024-08-27 10:24:30|15706.53|15626.53|15706.53|15626.53|15707.42|15627.42|15706.43|15626.43|10
1724754280000|2024-08-27 10:24:40|15706.31|15626.31|15707.41|15627.41|15707.41|15627.41|15706.31|15626.31|9
1724754290000|2024-08-27 10:24:50|15707.54|15627.54|15702.45|15622.45|15707.54|15627.54|15702.45|15622.45|10
1724754300000|2024-08-27 10:25:00|15702.46|15622.46|15705.21|15625.21|15705.44|15625.44|15702.46|15622.46|10
1724754310000|2024-08-27 10:25:10|15705.41|15625.41|15704.15|15624.15|15705.95|15625.95|15704.15|15624.15|10
1724754320000|2024-08-27 10:25:20|15703.77|15623.77|15705.8|15625.8|15706.25|15626.25|15703.77|15623.77|10
1724754330000|2024-08-27 10:25:30|15705.77|15625.77|15710.43|15630.43|15710.43|15630.43|15705.77|15625.77|10
1724754340000|2024-08-27 10:25:40|15710.63|15630.63|15711.24|15631.24|15711.28|15631.28|15710.63|15630.63|10
1724754350000|2024-08-27 10:25:50|15710.97|15630.97|15712.21|15632.21|15712.34|15632.34|15710.97|15630.97|10
1724754360000|2024-08-27 10:26:00|15712.23|15632.23|15712.12|15632.12|15712.23|15632.23|15711.31|15631.31|9
1724754370000|2024-08-27 10:26:10|15712.19|15632.19|15712.97|15632.97|15712.97|15632.97|15712.11|15632.11|9
1724754380000|2024-08-27 10:26:20|15713.04|15633.04|15711.97|15631.97|15713.19|15633.19|15711.5|15631.5|10
1724754390000|2024-08-27 10:26:30|15711.24|15631.24|15709.6|15629.6|15712|15632|15709.6|15629.6|10
1724754400000|2024-08-27 10:26:40|15709.71|15629.71|15709.98|15629.98|15710.04|15630.04|15709.71|15629.71|10
1724754410000|2024-08-27 10:26:50|15709.9|15629.9|15707.08|15627.08|15709.9|15629.9|15707.04|15627.04|10
1724754420000|2024-08-27 10:27:00|15706.94|15626.94|15704.87|15624.87|15706.94|15626.94|15703.81|15623.81|10
1724754430000|2024-08-27 10:27:10|15705.16|15625.16|15706.41|15626.41|15706.55|15626.55|15705.16|15625.16|10
1724754440000|2024-08-27 10:27:20|15707.26|15627.26|15708.21|15628.21|15708.21|15628.21|15706.88|15626.88|9
1724754450000|2024-08-27 10:27:30|15708.44|15628.44|15709.64|15629.64|15709.64|15629.64|15708.44|15628.44|7
1724754460000|2024-08-27 10:27:40|15709.92|15629.92|15711.26|15631.26|15711.26|15631.26|15709.92|15629.92|8
1724754470000|2024-08-27 10:27:50|15710.7|15630.7|15710.91|15630.91|15711.28|15631.28|15710.69|15630.69|9
1724754480000|2024-08-27 10:28:00|15711.05|15631.05|15711.46|15631.46|15711.46|15631.46|15710.92|15630.92|8
1724754490000|2024-08-27 10:28:10|15711.36|15631.36|15712.64|15632.64|15712.64|15632.64|15711.36|15631.36|9
1724754500000|2024-08-27 10:28:20|15713.06|15633.06|15714.11|15634.11|15714.3|15634.3|15713.06|15633.06|10
1724754510000|2024-08-27 10:28:30|15714.31|15634.31|15713.7|15633.7|15714.32|15634.32|15713.7|15633.7|7
1724754520000|2024-08-27 10:28:40|15713.75|15633.75|15714.91|15634.91|15714.91|15634.91|15713.75|15633.75|8
1724754530000|2024-08-27 10:28:50|15714.97|15634.97|15717.55|15637.55|15717.7|15637.7|15714.94|15634.94|10
1724754540000|2024-08-27 10:29:00|15717.51|15637.51|15717.15|15637.15|15717.51|15637.51|15716.77|15636.77|8
1724754550000|2024-08-27 10:29:10|15717.79|15637.79|15718.74|15638.74|15718.74|15638.74|15716.87|15636.87|9
1724754560000|2024-08-27 10:29:20|15718.77|15638.77|15716.79|15636.79|15718.81|15638.81|15716|15636|10
1724754570000|2024-08-27 10:29:30|15716.69|15636.69|15714.25|15634.25|15716.69|15636.69|15714.25|15634.25|10
1724754580000|2024-08-27 10:29:40|15714.21|15634.21|15713.85|15633.85|15714.37|15634.37|15712.94|15632.94|10
1724754590000|2024-08-27 10:29:50|15714.36|15634.36|15714.99|15634.99|15715.06|15635.06|15714.36|15634.36|10
1724754600000|2024-08-27 10:30:00|15715.12|15635.12|15713.23|15633.23|15715.12|15635.12|15713.23|15633.23|10
1724754610000|2024-08-27 10:30:10|15712.76|15632.76|15708.5|15628.5|15712.76|15632.76|15708.5|15628.5|10
1724754620000|2024-08-27 10:30:20|15708.29|15628.29|15709.53|15629.53|15709.53|15629.53|15707.91|15627.91|10
1724754630000|2024-08-27 10:30:30|15709.66|15629.66|15711.53|15631.53|15712.15|15632.15|15709.66|15629.66|10
1724754640000|2024-08-27 10:30:40|15712.14|15632.14|15715.97|15635.97|15715.97|15635.97|15712.14|15632.14|10
1724754650000|2024-08-27 10:30:50|15715.9|15635.9|15722.06|15642.06|15722.27|15642.27|15715.9|15635.9|10
1724754660000|2024-08-27 10:31:00|15722.61|15642.61|15721.57|15641.57|15722.69|15642.69|15721.57|15641.57|10
1724754670000|2024-08-27 10:31:10|15720.93|15640.93|15722.17|15642.17|15722.17|15642.17|15720.93|15640.93|8
1724754680000|2024-08-27 10:31:20|15722.34|15642.34|15722.29|15642.29|15722.41|15642.41|15721.87|15641.87|9
1724754690000|2024-08-27 10:31:30|15722.39|15642.39|15722.84|15642.84|15722.84|15642.84|15721.38|15641.38|9
1724754700000|2024-08-27 10:31:40|15722.85|15642.85|15724.21|15644.21|15724.21|15644.21|15722.85|15642.85|10
1724754710000|2024-08-27 10:31:50|15723.95|15643.95|15724.71|15644.71|15724.71|15644.71|15723.95|15643.95|9
1724754720000|2024-08-27 10:32:00|15724.62|15644.62|15725.76|15645.76|15725.99|15645.99|15724.62|15644.62|10
1724754730000|2024-08-27 10:32:10|15725.79|15645.79|15725.96|15645.96|15726.03|15646.03|15725.78|15645.78|9
1724754740000|2024-08-27 10:32:20|15726.1|15646.1|15721.09|15641.09|15726.1|15646.1|15721.09|15641.09|10
1724754750000|2024-08-27 10:32:30|15719.41|15639.41|15716.6|15636.6|15719.41|15639.41|15716.6|15636.6|10
1724754760000|2024-08-27 10:32:40|15715.8|15635.8|15714.77|15634.77|15715.8|15635.8|15714.73|15634.73|8
1724754770000|2024-08-27 10:32:50|15714.81|15634.81|15714.42|15634.42|15715.19|15635.19|15714.42|15634.42|10
1724754780000|2024-08-27 10:33:00|15714.41|15634.41|15714.01|15634.01|15714.42|15634.42|15713.83|15633.83|10
1724754790000|2024-08-27 10:33:10|15713.98|15633.98|15713.94|15633.94|15714.07|15634.07|15713.94|15633.94|7
1724754800000|2024-08-27 10:33:20|15713.82|15633.82|15713.79|15633.79|15714.22|15634.22|15713.44|15633.44|8
1724754810000|2024-08-27 10:33:30|15713.59|15633.59|15709.47|15629.47|15713.64|15633.64|15709.47|15629.47|10
1724754820000|2024-08-27 10:33:40|15708.96|15628.96|15704.77|15624.77|15708.96|15628.96|15704.65|15624.65|9
1724754830000|2024-08-27 10:33:50|15704.63|15624.63|15703.69|15623.69|15705.05|15625.05|15703.56|15623.56|9
1724754840000|2024-08-27 10:34:00|15702.87|15622.87|15700.34|15620.34|15702.87|15622.87|15700.34|15620.34|10
1724754850000|2024-08-27 10:34:10|15697.46|15617.46|15695.13|15615.13|15697.46|15617.46|15695.13|15615.13|9
1724754860000|2024-08-27 10:34:20|15694.99|15614.99|15694.64|15614.64|15695.46|15615.46|15694.64|15614.64|10
1724754870000|2024-08-27 10:34:30|15694.66|15614.66|15694.86|15614.86|15695.16|15615.16|15694.63|15614.63|10
1724754880000|2024-08-27 10:34:40|15694.11|15614.11|15693.74|15613.74|15694.67|15614.67|15693.72|15613.72|10
1724754890000|2024-08-27 10:34:50|15692.22|15612.22|15695.28|15615.28|15695.28|15615.28|15692.16|15612.16|10
1724754900000|2024-08-27 10:35:00|15695.16|15615.16|15694.31|15614.31|15695.16|15615.16|15694.31|15614.31|10
1724754910000|2024-08-27 10:35:10|15693.92|15613.92|15697.87|15617.87|15698.08|15618.08|15693.92|15613.92|10
1724754920000|2024-08-27 10:35:20|15698.08|15618.08|15701.39|15621.39|15701.39|15621.39|15698.08|15618.08|10
1724754930000|2024-08-27 10:35:30|15702.39|15622.39|15703.52|15623.52|15703.95|15623.95|15702.28|15622.28|9
1724754940000|2024-08-27 10:35:40|15704.55|15624.55|15703.2|15623.2|15705.83|15625.83|15703.2|15623.2|10
1724754950000|2024-08-27 10:35:50|15703.13|15623.13|15699.29|15619.29|15703.17|15623.17|15699.29|15619.29|10
1724754960000|2024-08-27 10:36:00|15697.25|15617.25|15694.44|15614.44|15697.25|15617.25|15694.44|15614.44|10
1724754970000|2024-08-27 10:36:10|15694.12|15614.12|15681.47|15601.47|15694.12|15614.12|15681.47|15601.47|10
1724754980000|2024-08-27 10:36:20|15681.53|15601.53|15679.87|15599.87|15681.53|15601.53|15679.87|15599.87|9
1724754990000|2024-08-27 10:36:30|15679.42|15599.42|15681.5|15601.5|15681.5|15601.5|15679.42|15599.42|10
1724755000000|2024-08-27 10:36:40|15681.72|15601.72|15681.8|15601.8|15682.88|15602.88|15681.27|15601.27|10
1724755010000|2024-08-27 10:36:50|15681.32|15601.32|15678.18|15598.18|15681.32|15601.32|15678.18|15598.18|10
1724755020000|2024-08-27 10:37:00|15678.37|15598.37|15673.74|15593.74|15678.37|15598.37|15673.74|15593.74|10
1724755030000|2024-08-27 10:37:10|15674.03|15594.03|15671.56|15591.56|15674.03|15594.03|15670.41|15590.41|10
1724755040000|2024-08-27 10:37:20|15673.3|15593.3|15671.86|15591.86|15674.01|15594.01|15671.86|15591.86|10
1724755050000|2024-08-27 10:37:30|15671.73|15591.73|15669.5|15589.5|15671.73|15591.73|15669.08|15589.08|10
1724755060000|2024-08-27 10:37:40|15669.21|15589.21|15664.33|15584.33|15669.21|15589.21|15664.33|15584.33|10
1724755070000|2024-08-27 10:37:50|15664.23|15584.23|15664.92|15584.92|15665.64|15585.64|15663.92|15583.92|10
1724755080000|2024-08-27 10:38:00|15665.33|15585.33|15666.64|15586.64|15666.64|15586.64|15665.1|15585.1|10
1724755090000|2024-08-27 10:38:10|15666.78|15586.78|15667.14|15587.14|15667.24|15587.24|15666.68|15586.68|10
1724755100000|2024-08-27 10:38:20|15666.93|15586.93|15666.33|15586.33|15667.6|15587.6|15666.33|15586.33|10
1724755110000|2024-08-27 10:38:30|15666.49|15586.49|15666.31|15586.31|15666.49|15586.49|15665.48|15585.48|9
1724755120000|2024-08-27 10:38:40|15666.29|15586.29|15668.83|15588.83|15668.95|15588.95|15666.29|15586.29|10
1724755130000|2024-08-27 10:38:50|15668.91|15588.91|15670.07|15590.07|15670.29|15590.29|15668.91|15588.91|10
1724755140000|2024-08-27 10:39:00|15670.58|15590.58|15672.12|15592.12|15672.12|15592.12|15670.12|15590.12|10
1724755150000|2024-08-27 10:39:10|15672.17|15592.17|15675.19|15595.19|15675.19|15595.19|15672.17|15592.17|10
1724755160000|2024-08-27 10:39:20|15675.95|15595.95|15677.27|15597.27|15677.27|15597.27|15675.79|15595.79|10
1724755170000|2024-08-27 10:39:30|15677.35|15597.35|15692.92|15612.92|15692.92|15612.92|15677.35|15597.35|10
1724755180000|2024-08-27 10:39:40|15693.92|15613.92|15695.14|15615.14|15696.56|15616.56|15693.92|15613.92|10
1724755190000|2024-08-27 10:39:50|15694.97|15614.97|15695.57|15615.57|15697.64|15617.64|15694.97|15614.97|10
1724755200000|2024-08-27 10:40:00|15694.34|15614.34|15695.5|15615.5|15695.97|15615.97|15693.27|15613.27|10
1724755210000|2024-08-27 10:40:10|15695.7|15615.7|15696.5|15616.5|15696.5|15616.5|15695.29|15615.29|10
1724755220000|2024-08-27 10:40:20|15696.9|15616.9|15698.75|15618.75|15698.75|15618.75|15696.9|15616.9|8
1724755230000|2024-08-27 10:40:30|15698.8|15618.8|15696.45|15616.45|15698.97|15618.97|15696.45|15616.45|10
1724755240000|2024-08-27 10:40:40|15696.14|15616.14|15695.2|15615.2|15696.17|15616.17|15694.9|15614.9|10
1724755250000|2024-08-27 10:40:50|15695.21|15615.21|15694.72|15614.72|15695.29|15615.29|15694.72|15614.72|9
1724755260000|2024-08-27 10:41:00|15694.64|15614.64|15692.38|15612.38|15694.64|15614.64|15691.99|15611.99|10
1724755270000|2024-08-27 10:41:10|15691.44|15611.44|15691.19|15611.19|15691.55|15611.55|15690.92|15610.92|9
1724755280000|2024-08-27 10:41:20|15691.2|15611.2|15691.64|15611.64|15691.65|15611.65|15691.2|15611.2|9
1724755290000|2024-08-27 10:41:30|15691.67|15611.67|15693.68|15613.68|15693.68|15613.68|15691.55|15611.55|9
1724755300000|2024-08-27 10:41:40|15694.19|15614.19|15696.89|15616.89|15696.89|15616.89|15694.19|15614.19|10
1724755310000|2024-08-27 10:41:50|15697.18|15617.18|15698.14|15618.14|15698.14|15618.14|15697.18|15617.18|10
1724755320000|2024-08-27 10:42:00|15698.08|15618.08|15698.83|15618.83|15698.83|15618.83|15698.08|15618.08|7
1724755330000|2024-08-27 10:42:10|15698.82|15618.82|15698|15618|15698.96|15618.96|15697.82|15617.82|10
1724755340000|2024-08-27 10:42:20|15697.64|15617.64|15697.81|15617.81|15698.04|15618.04|15697.42|15617.42|10
1724755350000|2024-08-27 10:42:30|15697.56|15617.56|15693.36|15613.36|15697.56|15617.56|15693.36|15613.36|10
1724755360000|2024-08-27 10:42:40|15692.22|15612.22|15689.28|15609.28|15692.22|15612.22|15689.28|15609.28|10
1724755370000|2024-08-27 10:42:50|15689.24|15609.24|15687.3|15607.3|15689.56|15609.56|15687.3|15607.3|10
1724755380000|2024-08-27 10:43:00|15687.59|15607.59|15684.85|15604.85|15687.59|15607.59|15684.85|15604.85|10
1724755390000|2024-08-27 10:43:10|15684.8|15604.8|15685.92|15605.92|15685.92|15605.92|15684.65|15604.65|10
1724755400000|2024-08-27 10:43:20|15685.91|15605.91|15687.25|15607.25|15687.25|15607.25|15685.83|15605.83|9
1724755410000|2024-08-27 10:43:30|15687.27|15607.27|15687.88|15607.88|15687.88|15607.88|15686.54|15606.54|9
1724755420000|2024-08-27 10:43:40|15688|15608|15688.03|15608.03|15688.94|15608.94|15688|15608|10
1724755430000|2024-08-27 10:43:50|15687.41|15607.41|15686.7|15606.7|15687.41|15607.41|15686.59|15606.59|10
1724755440000|2024-08-27 10:44:00|15686.68|15606.68|15686.95|15606.95|15687.03|15607.03|15686.68|15606.68|10
1724755450000|2024-08-27 10:44:10|15686.91|15606.91|15684.85|15604.85|15687.24|15607.24|15684.85|15604.85|10
1724755460000|2024-08-27 10:44:20|15684.9|15604.9|15684.62|15604.62|15685.1|15605.1|15684.56|15604.56|10
1724755470000|2024-08-27 10:44:30|15684.64|15604.64|15687.14|15607.14|15687.97|15607.97|15684.64|15604.64|10
1724755480000|2024-08-27 10:44:40|15687.07|15607.07|15686.48|15606.48|15687.32|15607.32|15686.48|15606.48|9
1724755490000|2024-08-27 10:44:50|15685.64|15605.64|15685.28|15605.28|15685.64|15605.64|15684.78|15604.78|10
1724755500000|2024-08-27 10:45:00|15685.57|15605.57|15684.62|15604.62|15685.71|15605.71|15684.62|15604.62|10
1724755510000|2024-08-27 10:45:10|15683.92|15603.92|15685.42|15605.42|15685.42|15605.42|15683.39|15603.39|10
1724755520000|2024-08-27 10:45:20|15685.45|15605.45|15688.28|15608.28|15688.28|15608.28|15685.45|15605.45|10
1724755530000|2024-08-27 10:45:30|15688.42|15608.42|15687.65|15607.65|15688.47|15608.47|15687.65|15607.65|10
1724755540000|2024-08-27 10:45:40|15687.75|15607.75|15688.79|15608.79|15689.18|15609.18|15687.52|15607.52|10
1724755550000|2024-08-27 10:45:50|15689.02|15609.02|15690.06|15610.06|15690.06|15610.06|15689.02|15609.02|10
1724755560000|2024-08-27 10:46:00|15690.21|15610.21|15690.18|15610.18|15690.81|15610.81|15690.05|15610.05|9
1724755570000|2024-08-27 10:46:10|15689.92|15609.92|15689.3|15609.3|15690.27|15610.27|15689.3|15609.3|10
1724755580000|2024-08-27 10:46:20|15689.42|15609.42|15688.64|15608.64|15689.55|15609.55|15688.61|15608.61|10
1724755590000|2024-08-27 10:46:30|15688.19|15608.19|15685.22|15605.22|15688.19|15608.19|15685.22|15605.22|10
1724755600000|2024-08-27 10:46:40|15685.09|15605.09|15679.12|15599.12|15685.21|15605.21|15679.12|15599.12|10
1724755610000|2024-08-27 10:46:50|15678.19|15598.19|15674.93|15594.93|15678.19|15598.19|15674.93|15594.93|10
1724755620000|2024-08-27 10:47:00|15674.92|15594.92|15673.95|15593.95|15675.35|15595.35|15673.95|15593.95|9
1724755630000|2024-08-27 10:47:10|15674.08|15594.08|15673.74|15593.74|15674.24|15594.24|15673.26|15593.26|10
1724755640000|2024-08-27 10:47:20|15673.87|15593.87|15675.4|15595.4|15675.51|15595.51|15673.87|15593.87|10
1724755650000|2024-08-27 10:47:30|15675.04|15595.04|15672.09|15592.09|15675.04|15595.04|15671.44|15591.44|10
1724755660000|2024-08-27 10:47:40|15672.14|15592.14|15673.49|15593.49|15674.02|15594.02|15672.14|15592.14|10
1724755670000|2024-08-27 10:47:50|15672.94|15592.94|15672.56|15592.56|15672.94|15592.94|15672.18|15592.18|10
1724755680000|2024-08-27 10:48:00|15672.48|15592.48|15672.32|15592.32|15672.62|15592.62|15672.17|15592.17|10
1724755690000|2024-08-27 10:48:10|15672.33|15592.33|15670.33|15590.33|15672.36|15592.36|15670.33|15590.33|10
1724755700000|2024-08-27 10:48:20|15669.82|15589.82|15669.68|15589.68|15669.98|15589.98|15669.64|15589.64|9
1724755710000|2024-08-27 10:48:30|15670.02|15590.02|15671.27|15591.27|15671.27|15591.27|15670.02|15590.02|9
1724755720000|2024-08-27 10:48:40|15671.62|15591.62|15673.27|15593.27|15673.27|15593.27|15671.62|15591.62|10
1724755730000|2024-08-27 10:48:50|15673.07|15593.07|15675.03|15595.03|15675.03|15595.03|15673.07|15593.07|9
1724755740000|2024-08-27 10:49:00|15675.39|15595.39|15677.18|15597.18|15677.18|15597.18|15675.39|15595.39|10
1724755750000|2024-08-27 10:49:10|15677.42|15597.42|15679.19|15599.19|15679.19|15599.19|15677.42|15597.42|9
1724755760000|2024-08-27 10:49:20|15679.3|15599.3|15677.75|15597.75|15679.3|15599.3|15677.75|15597.75|10
1724755770000|2024-08-27 10:49:30|15678.04|15598.04|15678.37|15598.37|15678.37|15598.37|15677.98|15597.98|9
1724755780000|2024-08-27 10:49:40|15678.36|15598.36|15678.21|15598.21|15678.91|15598.91|15678.21|15598.21|9
1724755790000|2024-08-27 10:49:50|15678.18|15598.18|15678.11|15598.11|15678.18|15598.18|15677.26|15597.26|9
1724755800000|2024-08-27 10:50:00|15678.12|15598.12|15679.37|15599.37|15679.42|15599.42|15678.12|15598.12|10
1724755810000|2024-08-27 10:50:10|15679.43|15599.43|15681.35|15601.35|15681.35|15601.35|15679.43|15599.43|10
1724755820000|2024-08-27 10:50:20|15681.39|15601.39|15682.5|15602.5|15682.5|15602.5|15681.39|15601.39|10
1724755830000|2024-08-27 10:50:30|15682.55|15602.55|15680.83|15600.83|15682.55|15602.55|15680.83|15600.83|9
1724755840000|2024-08-27 10:50:40|15681.08|15601.08|15681.98|15601.98|15682.02|15602.02|15680.41|15600.41|10
1724755850000|2024-08-27 10:50:50|15681.96|15601.96|15682.43|15602.43|15682.43|15602.43|15681.89|15601.89|9
1724755860000|2024-08-27 10:51:00|15682.4|15602.4|15681.95|15601.95|15682.4|15602.4|15681.53|15601.53|10
1724755870000|2024-08-27 10:51:10|15681.9|15601.9|15677.8|15597.8|15681.94|15601.94|15677.8|15597.8|10
1724755880000|2024-08-27 10:51:20|15677.35|15597.35|15673.58|15593.58|15677.35|15597.35|15672.72|15592.72|10
1724755890000|2024-08-27 10:51:30|15673.74|15593.74|15673.53|15593.53|15674.09|15594.09|15673.2|15593.2|10
1724755900000|2024-08-27 10:51:40|15673.45|15593.45|15674.84|15594.84|15674.84|15594.84|15673.45|15593.45|10
1724755910000|2024-08-27 10:51:50|15674.64|15594.64|15674.4|15594.4|15675.17|15595.17|15674.4|15594.4|10
1724755920000|2024-08-27 10:52:00|15674.04|15594.04|15673.39|15593.39|15674.72|15594.72|15673.39|15593.39|10
1724755930000|2024-08-27 10:52:10|15673.18|15593.18|15673.85|15593.85|15673.91|15593.91|15673.18|15593.18|10
1724755940000|2024-08-27 10:52:20|15674.35|15594.35|15675.18|15595.18|15675.29|15595.29|15674.35|15594.35|10
1724755950000|2024-08-27 10:52:30|15674.95|15594.95|15674.99|15594.99|15674.99|15594.99|15674.83|15594.83|10
1724755960000|2024-08-27 10:52:40|15675.29|15595.29|15675.24|15595.24|15675.4|15595.4|15675.13|15595.13|10
1724755970000|2024-08-27 10:52:50|15675.19|15595.19|15675.84|15595.84|15675.86|15595.86|15675.19|15595.19|9
1724755980000|2024-08-27 10:53:00|15675.81|15595.81|15674.26|15594.26|15675.9|15595.9|15674.26|15594.26|10
1724755990000|2024-08-27 10:53:10|15674.18|15594.18|15668.85|15588.85|15674.18|15594.18|15668.85|15588.85|9
1724756000000|2024-08-27 10:53:20|15668.66|15588.66|15668.4|15588.4|15668.72|15588.72|15667.79|15587.79|10
1724756010000|2024-08-27 10:53:30|15668.86|15588.86|15667.25|15587.25|15668.86|15588.86|15667.04|15587.04|10
1724756020000|2024-08-27 10:53:40|15667.08|15587.08|15667.91|15587.91|15668.19|15588.19|15667.08|15587.08|9
1724756030000|2024-08-27 10:53:50|15668.02|15588.02|15669.42|15589.42|15669.83|15589.83|15668.02|15588.02|10
1724756040000|2024-08-27 10:54:00|15669.38|15589.38|15668.63|15588.63|15669.38|15589.38|15668.52|15588.52|10
1724756050000|2024-08-27 10:54:10|15668.45|15588.45|15665.88|15585.88|15668.49|15588.49|15665.88|15585.88|10
1724756060000|2024-08-27 10:54:20|15665.77|15585.77|15666.66|15586.66|15666.66|15586.66|15665.45|15585.45|9
1724756070000|2024-08-27 10:54:30|15667.31|15587.31|15667.56|15587.56|15667.75|15587.75|15667.01|15587.01|10
1724756080000|2024-08-27 10:54:40|15667.18|15587.18|15665.96|15585.96|15667.18|15587.18|15665.96|15585.96|10
1724756090000|2024-08-27 10:54:50|15665.95|15585.95|15666.83|15586.83|15667.39|15587.39|15665.85|15585.85|10
1724756100000|2024-08-27 10:55:00|15666.79|15586.79|15663.84|15583.84|15666.79|15586.79|15663.84|15583.84|10
1724756110000|2024-08-27 10:55:10|15663.59|15583.59|15662.62|15582.62|15663.59|15583.59|15662.19|15582.19|9
1724756120000|2024-08-27 10:55:20|15662.81|15582.81|15665.6|15585.6|15665.6|15585.6|15662.81|15582.81|10
1724756130000|2024-08-27 10:55:30|15665.64|15585.64|15667.08|15587.08|15667.08|15587.08|15665.64|15585.64|9
1724756140000|2024-08-27 10:55:40|15667.5|15587.5|15668.19|15588.19|15668.29|15588.29|15667.5|15587.5|10
1724756150000|2024-08-27 10:55:50|15668.1|15588.1|15667.98|15587.98|15668.1|15588.1|15667.9|15587.9|10
1724756160000|2024-08-27 10:56:00|15667.85|15587.85|15668.13|15588.13|15668.13|15588.13|15667.6|15587.6|10
1724756170000|2024-08-27 10:56:10|15668.08|15588.08|15668.16|15588.16|15668.16|15588.16|15667.43|15587.43|10
1724756180000|2024-08-27 10:56:20|15668.28|15588.28|15672.13|15592.13|15672.13|15592.13|15668.15|15588.15|10
1724756190000|2024-08-27 10:56:30|15672.47|15592.47|15673.97|15593.97|15673.97|15593.97|15672.25|15592.25|10
1724756200000|2024-08-27 10:56:40|15673.98|15593.98|15674.55|15594.55|15674.6|15594.6|15673.92|15593.92|10
1724756210000|2024-08-27 10:56:50|15674.58|15594.58|15668.13|15588.13|15674.58|15594.58|15668.13|15588.13|10
1724756220000|2024-08-27 10:57:00|15667.52|15587.52|15664.73|15584.73|15667.52|15587.52|15664.73|15584.73|10
1724756230000|2024-08-27 10:57:10|15664.71|15584.71|15665.39|15585.39|15665.39|15585.39|15664.69|15584.69|10
1724756240000|2024-08-27 10:57:20|15665.31|15585.31|15665.06|15585.06|15665.31|15585.31|15665.06|15585.06|9
1724756250000|2024-08-27 10:57:30|15665.11|15585.11|15667.27|15587.27|15667.27|15587.27|15665.11|15585.11|10
1724756260000|2024-08-27 10:57:40|15667.14|15587.14|15667.97|15587.97|15668.05|15588.05|15667.14|15587.14|10
1724756270000|2024-08-27 10:57:50|15668.09|15588.09|15667.47|15587.47|15668.13|15588.13|15667.44|15587.44|10
1724756280000|2024-08-27 10:58:00|15667.69|15587.69|15669.17|15589.17|15669.17|15589.17|15667.69|15587.69|8
1724756290000|2024-08-27 10:58:10|15669.03|15589.03|15669|15589|15669.39|15589.39|15669|15589|10
1724756300000|2024-08-27 10:58:20|15668.9|15588.9|15668|15588|15668.9|15588.9|15667.41|15587.41|10
1724756310000|2024-08-27 10:58:30|15668.53|15588.53|15670.44|15590.44|15670.44|15590.44|15668.53|15588.53|9
1724756320000|2024-08-27 10:58:40|15670.66|15590.66|15672.56|15592.56|15672.96|15592.96|15670.66|15590.66|10
1724756330000|2024-08-27 10:58:50|15673.1|15593.1|15673.54|15593.54|15673.93|15593.93|15673.1|15593.1|9
1724756340000|2024-08-27 10:59:00|15673.53|15593.53|15674.13|15594.13|15674.28|15594.28|15673.53|15593.53|10
1724756350000|2024-08-27 10:59:10|15674.06|15594.06|15672.01|15592.01|15674.06|15594.06|15672.01|15592.01|10
1724756360000|2024-08-27 10:59:20|15671.97|15591.97|15671.36|15591.36|15671.97|15591.97|15671.36|15591.36|10
1724756370000|2024-08-27 10:59:30|15671.34|15591.34|15670.74|15590.74|15671.34|15591.34|15670.74|15590.74|9
1724756380000|2024-08-27 10:59:40|15670.42|15590.42|15670.44|15590.44|15670.78|15590.78|15670.29|15590.29|9
1724756390000|2024-08-27 10:59:50|15670.39|15590.39|15669.23|15589.23|15670.39|15590.39|15669.23|15589.23|10
1724756400000|2024-08-27 11:00:00|15669.05|15589.05|15665.17|15585.17|15669.3|15589.3|15665.17|15585.17|10
1724756410000|2024-08-27 11:00:10|15664.75|15584.75|15667.14|15587.14|15667.14|15587.14|15664.75|15584.75|10
1724756420000|2024-08-27 11:00:20|15666.6|15586.6|15660.13|15580.13|15666.6|15586.6|15660.13|15580.13|10
1724756430000|2024-08-27 11:00:30|15659.61|15579.61|15657.01|15577.01|15659.61|15579.61|15656.49|15576.49|10
1724756440000|2024-08-27 11:00:40|15656.17|15576.17|15656.83|15576.83|15658.03|15578.03|15656.17|15576.17|10
1724756450000|2024-08-27 11:00:50|15656.33|15576.33|15657.88|15577.88|15657.92|15577.92|15656.25|15576.25|10
1724756460000|2024-08-27 11:01:00|15657.42|15577.42|15645.67|15565.67|15657.42|15577.42|15645.09|15565.09|10
1724756470000|2024-08-27 11:01:10|15644.58|15564.58|15638.32|15558.32|15644.58|15564.58|15638.26|15558.26|10
1724756480000|2024-08-27 11:01:20|15638.95|15558.95|15638.22|15558.22|15639.12|15559.12|15637.95|15557.95|9
1724756490000|2024-08-27 11:01:30|15638.15|15558.15|15643.14|15563.14|15643.36|15563.36|15638.15|15558.15|10
1724756500000|2024-08-27 11:01:40|15643.44|15563.44|15647.79|15567.79|15647.79|15567.79|15643.42|15563.42|10
1724756510000|2024-08-27 11:01:50|15648.01|15568.01|15650.45|15570.45|15650.45|15570.45|15648.01|15568.01|10
1724756520000|2024-08-27 11:02:00|15650.25|15570.25|15655.76|15575.76|15655.87|15575.87|15650.25|15570.25|10
1724756530000|2024-08-27 11:02:10|15656.36|15576.36|15662.78|15582.78|15662.78|15582.78|15656.33|15576.33|10
1724756540000|2024-08-27 11:02:20|15662.6|15582.6|15660.51|15580.51|15662.75|15582.75|15660.51|15580.51|9
1724756550000|2024-08-27 11:02:30|15658.89|15578.89|15653.01|15573.01|15658.89|15578.89|15653.01|15573.01|10
1724756560000|2024-08-27 11:02:40|15652.78|15572.78|15644.39|15564.39|15652.78|15572.78|15644.39|15564.39|10
1724756570000|2024-08-27 11:02:50|15643.27|15563.27|15641.22|15561.22|15643.27|15563.27|15639.88|15559.88|10
1724756580000|2024-08-27 11:03:00|15641.29|15561.29|15636.04|15556.04|15641.29|15561.29|15636.04|15556.04|10
1724756590000|2024-08-27 11:03:10|15634.7|15554.7|15634.49|15554.49|15634.7|15554.7|15632.7|15552.7|9
1724756600000|2024-08-27 11:03:20|15634.59|15554.59|15634.84|15554.84|15635.37|15555.37|15634.29|15554.29|10
1724756610000|2024-08-27 11:03:30|15634.88|15554.88|15636.03|15556.03|15636.07|15556.07|15634.55|15554.55|10
1724756620000|2024-08-27 11:03:40|15635.57|15555.57|15640.19|15560.19|15640.19|15560.19|15635.4|15555.4|9
1724756630000|2024-08-27 11:03:50|15640.68|15560.68|15642.55|15562.55|15642.9|15562.9|15640.68|15560.68|10
1724756640000|2024-08-27 11:04:00|15642.46|15562.46|15643.94|15563.94|15644.1|15564.1|15642.46|15562.46|10
1724756650000|2024-08-27 11:04:10|15645.63|15565.63|15646.73|15566.73|15646.73|15566.73|15645.63|15565.63|10
1724756660000|2024-08-27 11:04:20|15646.84|15566.84|15650.1|15570.1|15650.1|15570.1|15646.75|15566.75|10
1724756670000|2024-08-27 11:04:30|15650.15|15570.15|15655.34|15575.34|15655.49|15575.49|15650.15|15570.15|10
1724756680000|2024-08-27 11:04:40|15656.15|15576.15|15656.19|15576.19|15656.19|15576.19|15654.87|15574.87|9
1724756690000|2024-08-27 11:04:50|15656.61|15576.61|15658.52|15578.52|15658.65|15578.65|15656.61|15576.61|9
1724756700000|2024-08-27 11:05:00|15658.53|15578.53|15660.5|15580.5|15660.5|15580.5|15658.53|15578.53|10
1724756710000|2024-08-27 11:05:10|15660.84|15580.84|15663.84|15583.84|15663.84|15583.84|15660.84|15580.84|10
1724756720000|2024-08-27 11:05:20|15663.94|15583.94|15662.41|15582.41|15664.08|15584.08|15662.41|15582.41|10
1724756730000|2024-08-27 11:05:30|15662.74|15582.74|15664.75|15584.75|15664.75|15584.75|15662.74|15582.74|10
1724756740000|2024-08-27 11:05:40|15664.73|15584.73|15667.74|15587.74|15667.74|15587.74|15664.73|15584.73|9
1724756750000|2024-08-27 11:05:50|15667.79|15587.79|15668.38|15588.38|15668.61|15588.61|15667.79|15587.79|10
1724756760000|2024-08-27 11:06:00|15668.54|15588.54|15668.24|15588.24|15668.68|15588.68|15667.85|15587.85|10
1724756770000|2024-08-27 11:06:10|15668.58|15588.58|15671.66|15591.66|15671.66|15591.66|15668.57|15588.57|10
1724756780000|2024-08-27 11:06:20|15671.73|15591.73|15671.98|15591.98|15672.4|15592.4|15671.71|15591.71|10
1724756790000|2024-08-27 11:06:30|15672.04|15592.04|15681.73|15601.73|15681.73|15601.73|15672.04|15592.04|10
1724756800000|2024-08-27 11:06:40|15683.53|15603.53|15689.9|15609.9|15689.9|15609.9|15683.53|15603.53|10
1724756810000|2024-08-27 11:06:50|15690.18|15610.18|15693.91|15613.91|15694.06|15614.06|15690.18|15610.18|10
1724756820000|2024-08-27 11:07:00|15693.96|15613.96|15694.58|15614.58|15694.71|15614.71|15693.7|15613.7|10
1724756830000|2024-08-27 11:07:10|15694.54|15614.54|15694.46|15614.46|15694.54|15614.54|15694.27|15614.27|9
1724756840000|2024-08-27 11:07:20|15695.67|15615.67|15696.24|15616.24|15696.4|15616.4|15695.31|15615.31|10
1724756850000|2024-08-27 11:07:30|15696.02|15616.02|15694.51|15614.51|15696.02|15616.02|15694.51|15614.51|9
1724756860000|2024-08-27 11:07:40|15694.47|15614.47|15693.99|15613.99|15695.79|15615.79|15693.96|15613.96|9
1724756870000|2024-08-27 11:07:50|15693.85|15613.85|15694.63|15614.63|15694.63|15614.63|15693.82|15613.82|9
1724756880000|2024-08-27 11:08:00|15694.64|15614.64|15697.94|15617.94|15697.94|15617.94|15694.64|15614.64|10
1724756890000|2024-08-27 11:08:10|15699.11|15619.11|15699.39|15619.39|15700.41|15620.41|15699.11|15619.11|10
1724756900000|2024-08-27 11:08:20|15699.41|15619.41|15698.23|15618.23|15699.51|15619.51|15698.23|15618.23|9
1724756910000|2024-08-27 11:08:30|15698.22|15618.22|15699.63|15619.63|15699.72|15619.72|15697.92|15617.92|10
1724756920000|2024-08-27 11:08:40|15699.65|15619.65|15699.81|15619.81|15700.05|15620.05|15699.65|15619.65|9
1724756930000|2024-08-27 11:08:50|15699.85|15619.85|15701|15621|15701.01|15621.01|15699.71|15619.71|9
1724756940000|2024-08-27 11:09:00|15701.46|15621.46|15693.9|15613.9|15701.46|15621.46|15693.9|15613.9|10
1724756950000|2024-08-27 11:09:10|15693.44|15613.44|15691.85|15611.85|15693.44|15613.44|15691.85|15611.85|10
1724756960000|2024-08-27 11:09:20|15692.61|15612.61|15694.33|15614.33|15694.33|15614.33|15692.61|15612.61|10
1724756970000|2024-08-27 11:09:30|15694.37|15614.37|15693.82|15613.82|15694.42|15614.42|15693.82|15613.82|10
1724756980000|2024-08-27 11:09:40|15695.09|15615.09|15695.29|15615.29|15695.5|15615.5|15694.94|15614.94|10
1724756990000|2024-08-27 11:09:50|15695.31|15615.31|15695.32|15615.32|15695.32|15615.32|15695.06|15615.06|9
1724757000000|2024-08-27 11:10:00|15695.33|15615.33|15694.13|15614.13|15695.33|15615.33|15694.13|15614.13|10
1724757010000|2024-08-27 11:10:10|15694.16|15614.16|15693.24|15613.24|15694.27|15614.27|15693.08|15613.08|10
1724757020000|2024-08-27 11:10:20|15694.14|15614.14|15693.16|15613.16|15694.87|15614.87|15693.16|15613.16|9
1724757030000|2024-08-27 11:10:30|15692.71|15612.71|15689.68|15609.68|15692.71|15612.71|15689.68|15609.68|10
1724757040000|2024-08-27 11:10:40|15689.19|15609.19|15688.76|15608.76|15689.19|15609.19|15688.76|15608.76|9
1724757050000|2024-08-27 11:10:50|15688.75|15608.75|15688.49|15608.49|15688.91|15608.91|15688.49|15608.49|10
1724757060000|2024-08-27 11:11:00|15688.35|15608.35|15686.31|15606.31|15688.43|15608.43|15686.27|15606.27|10
1724757070000|2024-08-27 11:11:10|15686.21|15606.21|15686.7|15606.7|15686.7|15606.7|15685.87|15605.87|9
1724757080000|2024-08-27 11:11:20|15686.92|15606.92|15686.77|15606.77|15687.21|15607.21|15686.6|15606.6|10
1724757090000|2024-08-27 11:11:30|15685.63|15605.63|15685.38|15605.38|15686.28|15606.28|15685.12|15605.12|10
1724757100000|2024-08-27 11:11:40|15685.8|15605.8|15688.5|15608.5|15688.5|15608.5|15685.8|15605.8|10
1724757110000|2024-08-27 11:11:50|15688.97|15608.97|15690.17|15610.17|15690.17|15610.17|15688.97|15608.97|9
1724757120000|2024-08-27 11:12:00|15690.18|15610.18|15691.89|15611.89|15691.89|15611.89|15689.65|15609.65|10
1724757130000|2024-08-27 11:12:10|15691.98|15611.98|15691.73|15611.73|15691.98|15611.98|15690.75|15610.75|9
1724757140000|2024-08-27 11:12:20|15691.74|15611.74|15691.92|15611.92|15691.92|15611.92|15691.29|15611.29|9
1724757150000|2024-08-27 11:12:30|15692.12|15612.12|15693.42|15613.42|15693.42|15613.42|15692.12|15612.12|9
1724757160000|2024-08-27 11:12:40|15693.43|15613.43|15693.06|15613.06|15693.43|15613.43|15693.05|15613.05|8
1724757170000|2024-08-27 11:12:50|15693.04|15613.04|15693.78|15613.78|15693.78|15613.78|15692.43|15612.43|10
1724757180000|2024-08-27 11:13:00|15693.82|15613.82|15692.89|15612.89|15693.82|15613.82|15692.44|15612.44|10
1724757190000|2024-08-27 11:13:10|15692.87|15612.87|15691.38|15611.38|15692.89|15612.89|15691.38|15611.38|10
1724757200000|2024-08-27 11:13:20|15691.03|15611.03|15691.22|15611.22|15691.22|15611.22|15690.72|15610.72|9
1724757210000|2024-08-27 11:13:30|15691.2|15611.2|15691.82|15611.82|15691.82|15611.82|15691.18|15611.18|9
1724757220000|2024-08-27 11:13:40|15691.51|15611.51|15692.1|15612.1|15692.12|15612.12|15691.51|15611.51|10
1724757230000|2024-08-27 11:13:50|15692.15|15612.15|15692.59|15612.59|15692.67|15612.67|15692.15|15612.15|10
1724757240000|2024-08-27 11:14:00|15692.64|15612.64|15693.32|15613.32|15693.32|15613.32|15692.64|15612.64|9
1724757250000|2024-08-27 11:14:10|15693.68|15613.68|15694.69|15614.69|15694.69|15614.69|15693.68|15613.68|10
1724757260000|2024-08-27 11:14:20|15694.64|15614.64|15694.81|15614.81|15694.99|15614.99|15694.64|15614.64|7
1724757270000|2024-08-27 11:14:30|15694.55|15614.55|15693.85|15613.85|15694.64|15614.64|15693.85|15613.85|10
1724757280000|2024-08-27 11:14:40|15693.83|15613.83|15693.95|15613.95|15694.19|15614.19|15693.63|15613.63|8
1724757290000|2024-08-27 11:14:50|15693.91|15613.91|15693.66|15613.66|15693.91|15613.91|15693.65|15613.65|6
1724757300000|2024-08-27 11:15:00|15693.65|15613.65|15696.46|15616.46|15696.46|15616.46|15693.65|15613.65|10
1724757310000|2024-08-27 11:15:10|15696.75|15616.75|15701.98|15621.98|15701.98|15621.98|15696.75|15616.75|10
1724757320000|2024-08-27 11:15:20|15702.32|15622.32|15704.98|15624.98|15704.98|15624.98|15702.32|15622.32|10
1724757330000|2024-08-27 11:15:30|15705.64|15625.64|15707.91|15627.91|15707.91|15627.91|15705.64|15625.64|10
1724757340000|2024-08-27 11:15:40|15708.13|15628.13|15709.21|15629.21|15709.21|15629.21|15708.13|15628.13|10
1724757350000|2024-08-27 11:15:50|15708.76|15628.76|15709.48|15629.48|15709.51|15629.51|15708.42|15628.42|9
1724757360000|2024-08-27 11:16:00|15709.46|15629.46|15709.5|15629.5|15709.51|15629.51|15708.95|15628.95|10
1724757370000|2024-08-27 11:16:10|15709.93|15629.93|15707.56|15627.56|15710.88|15630.88|15707.56|15627.56|10
1724757380000|2024-08-27 11:16:20|15707.33|15627.33|15708.77|15628.77|15708.77|15628.77|15706.76|15626.76|9
1724757390000|2024-08-27 11:16:30|15711.43|15631.43|15712.68|15632.68|15712.68|15632.68|15711.43|15631.43|10
1724757400000|2024-08-27 11:16:40|15712.67|15632.67|15713.26|15633.26|15713.4|15633.4|15712.67|15632.67|7
1724757410000|2024-08-27 11:16:50|15713.07|15633.07|15716.01|15636.01|15716.01|15636.01|15713.01|15633.01|10
1724757420000|2024-08-27 11:17:00|15716.23|15636.23|15714.9|15634.9|15716.95|15636.95|15714.9|15634.9|10
1724757430000|2024-08-27 11:17:10|15714.71|15634.71|15714.64|15634.64|15714.96|15634.96|15714.2|15634.2|10
1724757440000|2024-08-27 11:17:20|15714.73|15634.73|15714.51|15634.51|15715.02|15635.02|15714.1|15634.1|10
1724757450000|2024-08-27 11:17:30|15714.54|15634.54|15715.45|15635.45|15715.45|15635.45|15714.54|15634.54|8
1724757460000|2024-08-27 11:17:40|15715.52|15635.52|15715.82|15635.82|15716.16|15636.16|15715.5|15635.5|10
1724757470000|2024-08-27 11:17:50|15715.51|15635.51|15715.14|15635.14|15715.51|15635.51|15714.84|15634.84|9
1724757480000|2024-08-27 11:18:00|15715.16|15635.16|15717.97|15637.97|15717.97|15637.97|15714.73|15634.73|10
1724757490000|2024-08-27 11:18:10|15717.69|15637.69|15715.87|15635.87|15718.29|15638.29|15715.87|15635.87|10
1724757500000|2024-08-27 11:18:20|15715.42|15635.42|15714.93|15634.93|15715.42|15635.42|15714.78|15634.78|10
1724757510000|2024-08-27 11:18:30|15714.76|15634.76|15714.47|15634.47|15715.42|15635.42|15714.47|15634.47|10
1724757520000|2024-08-27 11:18:40|15714.08|15634.08|15712.63|15632.63|15714.08|15634.08|15712.63|15632.63|10
1724757530000|2024-08-27 11:18:50|15712.49|15632.49|15712.6|15632.6|15712.6|15632.6|15712.13|15632.13|10
1724757540000|2024-08-27 11:19:00|15712.69|15632.69|15713.26|15633.26|15713.37|15633.37|15712.59|15632.59|7
1724757550000|2024-08-27 11:19:10|15713.11|15633.11|15711.29|15631.29|15713.11|15633.11|15711.29|15631.29|9
1724757560000|2024-08-27 11:19:20|15711.28|15631.28|15709.86|15629.86|15711.41|15631.41|15709.86|15629.86|10
1724757570000|2024-08-27 11:19:30|15709.27|15629.27|15707.36|15627.36|15709.27|15629.27|15707.15|15627.15|10
1724757580000|2024-08-27 11:19:40|15707.51|15627.51|15702.13|15622.13|15707.51|15627.51|15702.13|15622.13|9
1724757590000|2024-08-27 11:19:50|15702.01|15622.01|15701.89|15621.89|15702.01|15622.01|15701.63|15621.63|8
1724757600000|2024-08-27 11:20:00|15701.75|15621.75|15700.77|15620.77|15701.92|15621.92|15700.56|15620.56|10
1724757610000|2024-08-27 11:20:10|15700.75|15620.75|15700.24|15620.24|15700.78|15620.78|15700.24|15620.24|10
1724757620000|2024-08-27 11:20:20|15700.22|15620.22|15699.57|15619.57|15700.22|15620.22|15699.52|15619.52|8
1724757630000|2024-08-27 11:20:30|15700.13|15620.13|15702.72|15622.72|15702.72|15622.72|15700.13|15620.13|10
1724757640000|2024-08-27 11:20:40|15702.73|15622.73|15703.3|15623.3|15703.3|15623.3|15702.73|15622.73|8
1724757650000|2024-08-27 11:20:50|15703.42|15623.42|15704.5|15624.5|15704.5|15624.5|15703.42|15623.42|10
1724757660000|2024-08-27 11:21:00|15704.8|15624.8|15705.58|15625.58|15705.59|15625.59|15704.8|15624.8|9
1724757670000|2024-08-27 11:21:10|15705.56|15625.56|15704.85|15624.85|15705.56|15625.56|15704.51|15624.51|10
1724757680000|2024-08-27 11:21:20|15704.96|15624.96|15705.66|15625.66|15705.8|15625.8|15704.96|15624.96|9
1724757690000|2024-08-27 11:21:30|15705.5|15625.5|15706.45|15626.45|15706.45|15626.45|15705.33|15625.33|10
1724757700000|2024-08-27 11:21:40|15706.46|15626.46|15706.23|15626.23|15706.46|15626.46|15705.88|15625.88|9
1724757710000|2024-08-27 11:21:50|15706.19|15626.19|15705.65|15625.65|15706.19|15626.19|15705.5|15625.5|9
1724757720000|2024-08-27 11:22:00|15705.61|15625.61|15702.65|15622.65|15705.61|15625.61|15702.65|15622.65|10
1724757730000|2024-08-27 11:22:10|15702.41|15622.41|15703.28|15623.28|15703.94|15623.94|15702.3|15622.3|10
1724757740000|2024-08-27 11:22:20|15703.34|15623.34|15703.66|15623.66|15703.66|15623.66|15703.34|15623.34|8
1724757750000|2024-08-27 11:22:30|15704.05|15624.05|15709.18|15629.18|15709.18|15629.18|15704.05|15624.05|10
1724757760000|2024-08-27 11:22:40|15709.54|15629.54|15710.38|15630.38|15710.45|15630.45|15709.54|15629.54|10
1724757770000|2024-08-27 11:22:50|15710.43|15630.43|15711.23|15631.23|15711.43|15631.43|15710.43|15630.43|10
1724757780000|2024-08-27 11:23:00|15711.28|15631.28|15712.43|15632.43|15712.46|15632.46|15711.18|15631.18|10
1724757790000|2024-08-27 11:23:10|15712.49|15632.49|15712.46|15632.46|15713.04|15633.04|15712.46|15632.46|9
1724757800000|2024-08-27 11:23:20|15712.45|15632.45|15712.99|15632.99|15713.05|15633.05|15712.45|15632.45|8
1724757810000|2024-08-27 11:23:30|15712.95|15632.95|15713.93|15633.93|15713.93|15633.93|15712.63|15632.63|7
1724757820000|2024-08-27 11:23:40|15713.92|15633.92|15713.03|15633.03|15713.92|15633.92|15712.99|15632.99|9
1724757830000|2024-08-27 11:23:50|15713.08|15633.08|15713.62|15633.62|15713.62|15633.62|15713.08|15633.08|8
1724757840000|2024-08-27 11:24:00|15713.68|15633.68|15716.09|15636.09|15716.09|15636.09|15713.68|15633.68|10
1724757850000|2024-08-27 11:24:10|15716.08|15636.08|15716.19|15636.19|15716.19|15636.19|15715.41|15635.41|7
1724757860000|2024-08-27 11:24:20|15716.22|15636.22|15717.07|15637.07|15717.07|15637.07|15716.22|15636.22|10
1724757870000|2024-08-27 11:24:30|15717.04|15637.04|15716.59|15636.59|15717.11|15637.11|15716.59|15636.59|8
1724757880000|2024-08-27 11:24:40|15716.53|15636.53|15718.79|15638.79|15718.79|15638.79|15716.53|15636.53|10
1724757890000|2024-08-27 11:24:50|15718.86|15638.86|15718.44|15638.44|15718.91|15638.91|15718.33|15638.33|10
1724757900000|2024-08-27 11:25:00|15718.3|15638.3|15719.64|15639.64|15719.64|15639.64|15718.28|15638.28|10
1724757910000|2024-08-27 11:25:10|15720.06|15640.06|15722.6|15642.6|15722.6|15642.6|15720.06|15640.06|10
1724757920000|2024-08-27 11:25:20|15722.67|15642.67|15724.32|15644.32|15724.46|15644.46|15722.67|15642.67|10
1724757930000|2024-08-27 11:25:30|15724.91|15644.91|15725.8|15645.8|15725.85|15645.85|15724.91|15644.91|9
1724757940000|2024-08-27 11:25:40|15725.57|15645.57|15724.65|15644.65|15725.57|15645.57|15724.65|15644.65|10
1724757950000|2024-08-27 11:25:50|15724.85|15644.85|15723.9|15643.9|15724.85|15644.85|15723.9|15643.9|10
1724757960000|2024-08-27 11:26:00|15723.88|15643.88|15723.61|15643.61|15723.88|15643.88|15723.22|15643.22|10
1724757970000|2024-08-27 11:26:10|15723.74|15643.74|15725.06|15645.06|15725.12|15645.12|15723.74|15643.74|10
1724757980000|2024-08-27 11:26:20|15725.47|15645.47|15727.77|15647.77|15727.77|15647.77|15725.47|15645.47|10
1724757990000|2024-08-27 11:26:30|15727.76|15647.76|15728.64|15648.64|15728.93|15648.93|15727.76|15647.76|8
1724758000000|2024-08-27 11:26:40|15727.76|15647.76|15726.26|15646.26|15727.76|15647.76|15726.26|15646.26|10
1724758010000|2024-08-27 11:26:50|15726.22|15646.22|15725.8|15645.8|15726.22|15646.22|15725.59|15645.59|10
1724758020000|2024-08-27 11:27:00|15725.78|15645.78|15727.94|15647.94|15727.95|15647.95|15725.73|15645.73|10
1724758030000|2024-08-27 11:27:10|15727.91|15647.91|15727.68|15647.68|15727.94|15647.94|15727.56|15647.56|10
1724758040000|2024-08-27 11:27:20|15727.71|15647.71|15727.87|15647.87|15727.87|15647.87|15727.66|15647.66|10
1724758050000|2024-08-27 11:27:30|15727.98|15647.98|15728.77|15648.77|15728.77|15648.77|15727.98|15647.98|8
1724758060000|2024-08-27 11:27:40|15728.8|15648.8|15728.52|15648.52|15728.96|15648.96|15728.52|15648.52|10
1724758070000|2024-08-27 11:27:50|15728.5|15648.5|15727.65|15647.65|15728.5|15648.5|15727.57|15647.57|10
1724758080000|2024-08-27 11:28:00|15727.7|15647.7|15726.32|15646.32|15727.7|15647.7|15726.32|15646.32|9
1724758090000|2024-08-27 11:28:10|15726.11|15646.11|15724.89|15644.89|15726.11|15646.11|15724.78|15644.78|10
1724758100000|2024-08-27 11:28:20|15724.99|15644.99|15725.36|15645.36|15725.36|15645.36|15724.76|15644.76|9
1724758110000|2024-08-27 11:28:30|15725.6|15645.6|15726.92|15646.92|15726.92|15646.92|15725.6|15645.6|9
1724758120000|2024-08-27 11:28:40|15726.89|15646.89|15727.2|15647.2|15727.22|15647.22|15726.84|15646.84|7
1724758130000|2024-08-27 11:28:50|15727.38|15647.38|15727.66|15647.66|15727.66|15647.66|15727.38|15647.38|8
1724758140000|2024-08-27 11:29:00|15728.21|15648.21|15730.58|15650.58|15731.19|15651.19|15728.2|15648.2|9
1724758150000|2024-08-27 11:29:10|15730.57|15650.57|15731.13|15651.13|15731.47|15651.47|15730.11|15650.11|10
1724758160000|2024-08-27 11:29:20|15731.53|15651.53|15731.63|15651.63|15731.68|15651.68|15730.9|15650.9|9
1724758170000|2024-08-27 11:29:30|15731.76|15651.76|15731.05|15651.05|15731.76|15651.76|15730.78|15650.78|8
1724758180000|2024-08-27 11:29:40|15730.66|15650.66|15729.23|15649.23|15730.66|15650.66|15729.23|15649.23|9
1724758190000|2024-08-27 11:29:50|15729.2|15649.2|15728.81|15648.81|15729.2|15649.2|15727.17|15647.17|9
1724758200000|2024-08-27 11:30:00|15728.97|15648.97|15728.12|15648.12|15729.59|15649.59|15728.12|15648.12|10
1724758210000|2024-08-27 11:30:10|15728.22|15648.22|15727.69|15647.69|15728.79|15648.79|15727.69|15647.69|10
1724758220000|2024-08-27 11:30:20|15727.43|15647.43|15723.67|15643.67|15727.43|15647.43|15723.67|15643.67|10
1724758230000|2024-08-27 11:30:30|15723.62|15643.62|15724.46|15644.46|15724.7|15644.7|15723.62|15643.62|10
1724758240000|2024-08-27 11:30:40|15724.37|15644.37|15724.35|15644.35|15724.86|15644.86|15724.35|15644.35|9
1724758250000|2024-08-27 11:30:50|15724.5|15644.5|15721.69|15641.69|15724.55|15644.55|15721.69|15641.69|10
1724758260000|2024-08-27 11:31:00|15721.98|15641.98|15722.69|15642.69|15722.69|15642.69|15721.98|15641.98|10
1724758270000|2024-08-27 11:31:10|15722.83|15642.83|15721.95|15641.95|15722.83|15642.83|15721.95|15641.95|10
1724758280000|2024-08-27 11:31:20|15721.68|15641.68|15721.75|15641.75|15722.14|15642.14|15721.52|15641.52|9
1724758290000|2024-08-27 11:31:30|15721.85|15641.85|15726.22|15646.22|15726.22|15646.22|15721.85|15641.85|10
1724758300000|2024-08-27 11:31:40|15726.21|15646.21|15726.85|15646.85|15728.78|15648.78|15726.21|15646.21|9
1724758310000|2024-08-27 11:31:50|15726.68|15646.68|15726.12|15646.12|15726.81|15646.81|15726.08|15646.08|10
1724758320000|2024-08-27 11:32:00|15726.14|15646.14|15726.18|15646.18|15726.18|15646.18|15725.94|15645.94|8
1724758330000|2024-08-27 11:32:10|15726.26|15646.26|15726.07|15646.07|15726.28|15646.28|15726.06|15646.06|10
1724758340000|2024-08-27 11:32:20|15726.12|15646.12|15727|15647|15727.47|15647.47|15726.12|15646.12|9
1724758350000|2024-08-27 11:32:30|15726.9|15646.9|15725.99|15645.99|15726.93|15646.93|15725.86|15645.86|10
1724758360000|2024-08-27 11:32:40|15725.92|15645.92|15722.74|15642.74|15725.92|15645.92|15722.74|15642.74|9
1724758370000|2024-08-27 11:32:50|15722.66|15642.66|15720.89|15640.89|15722.66|15642.66|15720.89|15640.89|10
1724758380000|2024-08-27 11:33:00|15720.83|15640.83|15718.58|15638.58|15720.83|15640.83|15718.58|15638.58|10
1724758390000|2024-08-27 11:33:10|15717.41|15637.41|15715.16|15635.16|15717.41|15637.41|15715.16|15635.16|10
1724758400000|2024-08-27 11:33:20|15715.14|15635.14|15714.51|15634.51|15715.24|15635.24|15714.51|15634.51|10
1724758410000|2024-08-27 11:33:30|15714.29|15634.29|15714.54|15634.54|15714.54|15634.54|15713.76|15633.76|10
1724758420000|2024-08-27 11:33:40|15714.55|15634.55|15713.45|15633.45|15714.95|15634.95|15713.45|15633.45|10
1724758430000|2024-08-27 11:33:50|15713.33|15633.33|15713.46|15633.46|15713.46|15633.46|15713.29|15633.29|9
1724758440000|2024-08-27 11:34:00|15713.69|15633.69|15717.31|15637.31|15717.31|15637.31|15713.29|15633.29|10
1724758450000|2024-08-27 11:34:10|15717.91|15637.91|15717.56|15637.56|15718.75|15638.75|15717.54|15637.54|10
1724758460000|2024-08-27 11:34:20|15718.02|15638.02|15718.76|15638.76|15719.24|15639.24|15718.02|15638.02|9
1724758470000|2024-08-27 11:34:30|15718.7|15638.7|15718.55|15638.55|15720.95|15640.95|15718.55|15638.55|9
1724758480000|2024-08-27 11:34:40|15718.51|15638.51|15717.96|15637.96|15718.66|15638.66|15717.94|15637.94|9
1724758490000|2024-08-27 11:34:50|15717.85|15637.85|15717.09|15637.09|15717.95|15637.95|15717.09|15637.09|10
1724758500000|2024-08-27 11:35:00|15716.89|15636.89|15716.35|15636.35|15716.89|15636.89|15716.27|15636.27|9
1724758510000|2024-08-27 11:35:10|15716.38|15636.38|15714.55|15634.55|15716.38|15636.38|15714.55|15634.55|10
1724758520000|2024-08-27 11:35:20|15714.46|15634.46|15714.33|15634.33|15714.46|15634.46|15714.08|15634.08|8
1724758530000|2024-08-27 11:35:30|15714.32|15634.32|15713.81|15633.81|15714.37|15634.37|15713.81|15633.81|8
1724758540000|2024-08-27 11:35:40|15713.19|15633.19|15712.42|15632.42|15713.29|15633.29|15712.25|15632.25|9
1724758550000|2024-08-27 11:35:50|15712.1|15632.1|15710.78|15630.78|15712.1|15632.1|15710.78|15630.78|9
1724758560000|2024-08-27 11:36:00|15710.75|15630.75|15714.76|15634.76|15714.76|15634.76|15710.75|15630.75|9
1724758570000|2024-08-27 11:36:10|15714.88|15634.88|15714.67|15634.67|15715.09|15635.09|15714.67|15634.67|10
1724758580000|2024-08-27 11:36:20|15714.85|15634.85|15716.27|15636.27|15716.27|15636.27|15714.85|15634.85|10
1724758590000|2024-08-27 11:36:30|15716.44|15636.44|15716.09|15636.09|15717.11|15637.11|15716.09|15636.09|9
1724758600000|2024-08-27 11:36:40|15716.29|15636.29|15715.28|15635.28|15716.41|15636.41|15715.28|15635.28|8
1724758610000|2024-08-27 11:36:50|15715.47|15635.47|15715.45|15635.45|15715.47|15635.47|15715.3|15635.3|8
1724758620000|2024-08-27 11:37:00|15715.58|15635.58|15717.21|15637.21|15717.21|15637.21|15715.58|15635.58|10
1724758630000|2024-08-27 11:37:10|15717.49|15637.49|15716.9|15636.9|15717.5|15637.5|15716.9|15636.9|9
1724758640000|2024-08-27 11:37:20|15716.76|15636.76|15717.17|15637.17|15717.35|15637.35|15716.29|15636.29|10
1724758650000|2024-08-27 11:37:30|15717.13|15637.13|15716.94|15636.94|15717.28|15637.28|15716.94|15636.94|8
1724758660000|2024-08-27 11:37:40|15717.03|15637.03|15716.86|15636.86|15717.33|15637.33|15716.65|15636.65|9
1724758670000|2024-08-27 11:37:50|15716.87|15636.87|15716.45|15636.45|15716.87|15636.87|15715.72|15635.72|9
1724758680000|2024-08-27 11:38:00|15716.54|15636.54|15715.7|15635.7|15716.54|15636.54|15715.7|15635.7|10
1724758690000|2024-08-27 11:38:10|15715.75|15635.75|15715.17|15635.17|15716.43|15636.43|15715.03|15635.03|10
1724758700000|2024-08-27 11:38:20|15715.14|15635.14|15716.38|15636.38|15716.38|15636.38|15715.12|15635.12|9
1724758710000|2024-08-27 11:38:30|15715.97|15635.97|15713.92|15633.92|15715.97|15635.97|15713.92|15633.92|10
1724758720000|2024-08-27 11:38:40|15713.98|15633.98|15714.1|15634.1|15714.25|15634.25|15713.74|15633.74|10
1724758730000|2024-08-27 11:38:50|15715.97|15635.97|15716.21|15636.21|15716.59|15636.59|15715.97|15635.97|9
1724758740000|2024-08-27 11:39:00|15716.22|15636.22|15717.76|15637.76|15717.76|15637.76|15716.22|15636.22|10
1724758750000|2024-08-27 11:39:10|15717.95|15637.95|15721.65|15641.65|15721.65|15641.65|15717.95|15637.95|10
1724758760000|2024-08-27 11:39:20|15721.82|15641.82|15723.87|15643.87|15723.88|15643.88|15721.82|15641.82|10
1724758770000|2024-08-27 11:39:30|15724.09|15644.09|15723.81|15643.81|15724.11|15644.11|15723.43|15643.43|10
1724758780000|2024-08-27 11:39:40|15723.63|15643.63|15725.45|15645.45|15725.45|15645.45|15723.52|15643.52|10
1724758790000|2024-08-27 11:39:50|15725.67|15645.67|15726.59|15646.59|15726.83|15646.83|15725.67|15645.67|10
1724758800000|2024-08-27 11:40:00|15726.56|15646.56|15726.16|15646.16|15726.68|15646.68|15726.16|15646.16|8
1724758810000|2024-08-27 11:40:10|15726.29|15646.29|15727|15647|15727|15647|15726.29|15646.29|10
1724758820000|2024-08-27 11:40:20|15727.07|15647.07|15728.92|15648.92|15728.92|15648.92|15727.07|15647.07|10
1724758830000|2024-08-27 11:40:30|15728.91|15648.91|15728.51|15648.51|15729.16|15649.16|15728.46|15648.46|10
1724758840000|2024-08-27 11:40:40|15728.49|15648.49|15726.86|15646.86|15728.49|15648.49|15726.69|15646.69|10
1724758850000|2024-08-27 11:40:50|15727.26|15647.26|15725.82|15645.82|15727.26|15647.26|15725.68|15645.68|8
1724758860000|2024-08-27 11:41:00|15725.75|15645.75|15725.6|15645.6|15725.98|15645.98|15725.6|15645.6|9
1724758870000|2024-08-27 11:41:10|15724.64|15644.64|15723.38|15643.38|15724.64|15644.64|15723.38|15643.38|10
1724758880000|2024-08-27 11:41:20|15723.58|15643.58|15724.83|15644.83|15724.83|15644.83|15723.55|15643.55|9
1724758890000|2024-08-27 11:41:30|15724.84|15644.84|15724.9|15644.9|15724.9|15644.9|15724.72|15644.72|10
1724758900000|2024-08-27 11:41:40|15724.94|15644.94|15724.14|15644.14|15724.97|15644.97|15724.14|15644.14|10
1724758910000|2024-08-27 11:41:50|15724.13|15644.13|15723.89|15643.89|15724.16|15644.16|15723.66|15643.66|9
1724758920000|2024-08-27 11:42:00|15723.96|15643.96|15723.52|15643.52|15724|15644|15723.21|15643.21|10
1724758930000|2024-08-27 11:42:10|15723.36|15643.36|15724.88|15644.88|15724.93|15644.93|15723.01|15643.01|8
1724758940000|2024-08-27 11:42:20|15724.67|15644.67|15722.59|15642.59|15724.67|15644.67|15722.46|15642.46|10
1724758950000|2024-08-27 11:42:30|15722.62|15642.62|15722|15642|15722.64|15642.64|15721.96|15641.96|9
1724758960000|2024-08-27 11:42:40|15721.7|15641.7|15720.56|15640.56|15721.7|15641.7|15720.56|15640.56|9
1724758970000|2024-08-27 11:42:50|15720.49|15640.49|15720.53|15640.53|15720.77|15640.77|15720.29|15640.29|10
1724758980000|2024-08-27 11:43:00|15720.52|15640.52|15719.47|15639.47|15720.52|15640.52|15719.47|15639.47|9
1724758990000|2024-08-27 11:43:10|15719.44|15639.44|15719.02|15639.02|15719.44|15639.44|15719.02|15639.02|8
1724759000000|2024-08-27 11:43:20|15719.32|15639.32|15720.16|15640.16|15720.16|15640.16|15719.32|15639.32|10
1724759010000|2024-08-27 11:43:30|15720.2|15640.2|15717.62|15637.62|15720.2|15640.2|15717.62|15637.62|10
1724759020000|2024-08-27 11:43:40|15717.61|15637.61|15716.88|15636.88|15717.61|15637.61|15716.88|15636.88|8
1724759030000|2024-08-27 11:43:50|15716.87|15636.87|15716.74|15636.74|15716.95|15636.95|15716.32|15636.32|10
1724759040000|2024-08-27 11:44:00|15716.61|15636.61|15716.2|15636.2|15716.61|15636.61|15716.2|15636.2|8
1724759050000|2024-08-27 11:44:10|15716.21|15636.21|15716.13|15636.13|15716.21|15636.21|15716.1|15636.1|5
1724759060000|2024-08-27 11:44:20|15716.19|15636.19|15716.77|15636.77|15717.02|15637.02|15716.19|15636.19|8
1724759070000|2024-08-27 11:44:30|15716.68|15636.68|15717.77|15637.77|15717.77|15637.77|15716.68|15636.68|10
1724759080000|2024-08-27 11:44:40|15718.12|15638.12|15719.4|15639.4|15719.4|15639.4|15718.08|15638.08|8
1724759090000|2024-08-27 11:44:50|15718.53|15638.53|15719.37|15639.37|15719.37|15639.37|15717.6|15637.6|10
1724759100000|2024-08-27 11:45:00|15719.41|15639.41|15719.69|15639.69|15719.69|15639.69|15719.22|15639.22|8
1724759110000|2024-08-27 11:45:10|15719.86|15639.86|15718.32|15638.32|15719.97|15639.97|15718.32|15638.32|10
1724759120000|2024-08-27 11:45:20|15718.37|15638.37|15716.4|15636.4|15718.37|15638.37|15716.36|15636.36|10
1724759130000|2024-08-27 11:45:30|15716.32|15636.32|15715.55|15635.55|15716.68|15636.68|15715.55|15635.55|8
1724759140000|2024-08-27 11:45:40|15715.47|15635.47|15715.06|15635.06|15715.47|15635.47|15715.06|15635.06|10
1724759150000|2024-08-27 11:45:50|15715.08|15635.08|15714.68|15634.68|15715.08|15635.08|15714.68|15634.68|9
1724759160000|2024-08-27 11:46:00|15714.67|15634.67|15714.35|15634.35|15714.69|15634.69|15714.33|15634.33|6
1724759170000|2024-08-27 11:46:10|15714.12|15634.12|15711.94|15631.94|15714.12|15634.12|15711.94|15631.94|10
1724759180000|2024-08-27 11:46:20|15711.89|15631.89|15710.54|15630.54|15711.89|15631.89|15710.54|15630.54|9
1724759190000|2024-08-27 11:46:30|15710.11|15630.11|15706.93|15626.93|15710.28|15630.28|15706.93|15626.93|10
1724759200000|2024-08-27 11:46:40|15706.78|15626.78|15706.51|15626.51|15706.95|15626.95|15706.51|15626.51|8
1724759210000|2024-08-27 11:46:50|15706.81|15626.81|15706.46|15626.46|15706.92|15626.92|15706.26|15626.26|10
1724759220000|2024-08-27 11:47:00|15706.47|15626.47|15706.22|15626.22|15706.47|15626.47|15705.62|15625.62|10
1724759230000|2024-08-27 11:47:10|15706.28|15626.28|15705.59|15625.59|15706.41|15626.41|15705.59|15625.59|10
1724759240000|2024-08-27 11:47:20|15705.49|15625.49|15701.55|15621.55|15705.49|15625.49|15701.55|15621.55|10
1724759250000|2024-08-27 11:47:30|15701.49|15621.49|15701.65|15621.65|15702.74|15622.74|15701.49|15621.49|9
1724759260000|2024-08-27 11:47:40|15701.66|15621.66|15700.32|15620.32|15701.66|15621.66|15700.32|15620.32|9
1724759270000|2024-08-27 11:47:50|15699.95|15619.95|15699.8|15619.8|15699.95|15619.95|15699.8|15619.8|9
1724759280000|2024-08-27 11:48:00|15699.58|15619.58|15699.25|15619.25|15700.3|15620.3|15699.25|15619.25|9
1724759290000|2024-08-27 11:48:10|15699.14|15619.14|15698|15618|15699.14|15619.14|15697.74|15617.74|10
1724759300000|2024-08-27 11:48:20|15698.02|15618.02|15698.57|15618.57|15698.57|15618.57|15697.82|15617.82|10
1724759310000|2024-08-27 11:48:30|15698.55|15618.55|15698.27|15618.27|15698.87|15618.87|15698.04|15618.04|10
1724759320000|2024-08-27 11:48:40|15698.34|15618.34|15697.17|15617.17|15698.41|15618.41|15697.17|15617.17|10
1724759330000|2024-08-27 11:48:50|15697.12|15617.12|15697.68|15617.68|15697.78|15617.78|15696.43|15616.43|8
1724759340000|2024-08-27 11:49:00|15697.65|15617.65|15697.27|15617.27|15697.65|15617.65|15697.05|15617.05|8
1724759350000|2024-08-27 11:49:10|15697.3|15617.3|15696.71|15616.71|15697.3|15617.3|15696.71|15616.71|8
1724759360000|2024-08-27 11:49:20|15696.7|15616.7|15696.16|15616.16|15696.71|15616.71|15695.87|15615.87|9
1724759370000|2024-08-27 11:49:30|15696.5|15616.5|15699.57|15619.57|15699.57|15619.57|15696.5|15616.5|10
1724759380000|2024-08-27 11:49:40|15699.77|15619.77|15700.2|15620.2|15700.2|15620.2|15699.77|15619.77|10
1724759390000|2024-08-27 11:49:50|15700.01|15620.01|15700.1|15620.1|15700.51|15620.51|15700.01|15620.01|9
1724759400000|2024-08-27 11:50:00|15699.86|15619.86|15700.44|15620.44|15700.44|15620.44|15699.86|15619.86|9
1724759410000|2024-08-27 11:50:10|15699.77|15619.77|15697.52|15617.52|15699.77|15619.77|15697.34|15617.34|10
1724759420000|2024-08-27 11:50:20|15697.44|15617.44|15694.85|15614.85|15697.52|15617.52|15694.85|15614.85|10
1724759430000|2024-08-27 11:50:30|15694.62|15614.62|15691.09|15611.09|15694.62|15614.62|15691.09|15611.09|10
1724759440000|2024-08-27 11:50:40|15690.73|15610.73|15690.76|15610.76|15690.76|15610.76|15689.35|15609.35|10
1724759450000|2024-08-27 11:50:50|15691.11|15611.11|15690.83|15610.83|15691.22|15611.22|15690.8|15610.8|9
1724759460000|2024-08-27 11:51:00|15690.81|15610.81|15689.5|15609.5|15690.81|15610.81|15689.5|15609.5|8
1724759470000|2024-08-27 11:51:10|15689.14|15609.14|15688.97|15608.97|15689.28|15609.28|15688.97|15608.97|9
1724759480000|2024-08-27 11:51:20|15688.98|15608.98|15690.76|15610.76|15690.76|15610.76|15688.98|15608.98|8
1724759490000|2024-08-27 11:51:30|15691.02|15611.02|15691.72|15611.72|15691.72|15611.72|15691.02|15611.02|10
1724759500000|2024-08-27 11:51:40|15691.67|15611.67|15691.83|15611.83|15692.31|15612.31|15691.67|15611.67|10
1724759510000|2024-08-27 11:51:50|15691.22|15611.22|15690.83|15610.83|15691.22|15611.22|15690.59|15610.59|10
1724759520000|2024-08-27 11:52:00|15690.89|15610.89|15689.88|15609.88|15691.03|15611.03|15689.88|15609.88|10
1724759530000|2024-08-27 11:52:10|15689.77|15609.77|15687.34|15607.34|15689.77|15609.77|15687.23|15607.23|10
1724759540000|2024-08-27 11:52:20|15687.42|15607.42|15687.39|15607.39|15687.42|15607.42|15687.15|15607.15|10
1724759550000|2024-08-27 11:52:30|15687.51|15607.51|15688.17|15608.17|15688.17|15608.17|15687.51|15607.51|10
1724759560000|2024-08-27 11:52:40|15688.06|15608.06|15687.53|15607.53|15688.28|15608.28|15687.51|15607.51|8
1724759570000|2024-08-27 11:52:50|15687.36|15607.36|15687.35|15607.35|15687.36|15607.36|15687.24|15607.24|9
1724759580000|2024-08-27 11:53:00|15687.39|15607.39|15687.01|15607.01|15687.45|15607.45|15687.01|15607.01|8
1724759590000|2024-08-27 11:53:10|15687.03|15607.03|15686.12|15606.12|15687.03|15607.03|15686.12|15606.12|8
1724759600000|2024-08-27 11:53:20|15686.1|15606.1|15686.46|15606.46|15686.63|15606.63|15686.09|15606.09|8
1724759610000|2024-08-27 11:53:30|15686.48|15606.48|15685.65|15605.65|15686.48|15606.48|15685.65|15605.65|10
1724759620000|2024-08-27 11:53:40|15685.6|15605.6|15686.36|15606.36|15686.36|15606.36|15685.59|15605.59|9
1724759630000|2024-08-27 11:53:50|15686.69|15606.69|15688.35|15608.35|15688.35|15608.35|15686.69|15606.69|10
1724759640000|2024-08-27 11:54:00|15688.57|15608.57|15689.49|15609.49|15689.49|15609.49|15688.57|15608.57|10
1724759650000|2024-08-27 11:54:10|15689.3|15609.3|15689.28|15609.28|15689.71|15609.71|15689.26|15609.26|10
1724759660000|2024-08-27 11:54:20|15689.25|15609.25|15689.76|15609.76|15689.92|15609.92|15689.25|15609.25|9
1724759670000|2024-08-27 11:54:30|15689.88|15609.88|15690.12|15610.12|15690.12|15610.12|15689.88|15609.88|8
1724759680000|2024-08-27 11:54:40|15690.27|15610.27|15690.38|15610.38|15691|15611|15690.27|15610.27|10
1724759690000|2024-08-27 11:54:50|15690.13|15610.13|15690.44|15610.44|15690.44|15610.44|15689.94|15609.94|10
1724759700000|2024-08-27 11:55:00|15690.45|15610.45|15691.02|15611.02|15691.02|15611.02|15689.98|15609.98|10
1724759710000|2024-08-27 11:55:10|15691.46|15611.46|15692.93|15612.93|15692.93|15612.93|15691.46|15611.46|9
1724759720000|2024-08-27 11:55:20|15693.17|15613.17|15693.29|15613.29|15693.29|15613.29|15692.96|15612.96|10
1724759730000|2024-08-27 11:55:30|15693.28|15613.28|15692.79|15612.79|15693.88|15613.88|15692.79|15612.79|9
1724759740000|2024-08-27 11:55:40|15692.24|15612.24|15690.53|15610.53|15692.24|15612.24|15690.45|15610.45|9
1724759750000|2024-08-27 11:55:50|15690.51|15610.51|15691.09|15611.09|15691.16|15611.16|15690.5|15610.5|10
1724759760000|2024-08-27 11:56:00|15691.08|15611.08|15690|15610|15691.09|15611.09|15690|15610|10
1724759770000|2024-08-27 11:56:10|15689.96|15609.96|15688.32|15608.32|15689.96|15609.96|15688.32|15608.32|10
1724759780000|2024-08-27 11:56:20|15688.35|15608.35|15688.48|15608.48|15688.51|15608.51|15687.98|15607.98|10
1724759790000|2024-08-27 11:56:30|15688.31|15608.31|15689.48|15609.48|15689.48|15609.48|15688.2|15608.2|9
1724759800000|2024-08-27 11:56:40|15689.55|15609.55|15689.04|15609.04|15689.55|15609.55|15688.97|15608.97|10
1724759810000|2024-08-27 11:56:50|15689.1|15609.1|15689.39|15609.39|15689.39|15609.39|15689.09|15609.09|6
1724759820000|2024-08-27 11:57:00|15689.34|15609.34|15690.91|15610.91|15690.91|15610.91|15689.33|15609.33|10
1724759830000|2024-08-27 11:57:10|15690.79|15610.79|15690.16|15610.16|15690.87|15610.87|15690.12|15610.12|7
1724759840000|2024-08-27 11:57:20|15690.2|15610.2|15688.2|15608.2|15690.21|15610.21|15688.06|15608.06|10
1724759850000|2024-08-27 11:57:30|15688.18|15608.18|15686.98|15606.98|15688.21|15608.21|15686.98|15606.98|10
1724759860000|2024-08-27 11:57:40|15686.87|15606.87|15685.45|15605.45|15686.87|15606.87|15685.45|15605.45|10
1724759870000|2024-08-27 11:57:50|15685.39|15605.39|15684.97|15604.97|15685.55|15605.55|15684.97|15604.97|7
1724759880000|2024-08-27 11:58:00|15684.95|15604.95|15681.68|15601.68|15685.03|15605.03|15681.68|15601.68|10
1724759890000|2024-08-27 11:58:10|15681.61|15601.61|15680.11|15600.11|15681.84|15601.84|15680.11|15600.11|10
1724759900000|2024-08-27 11:58:20|15678.98|15598.98|15677.68|15597.68|15678.98|15598.98|15677.5|15597.5|10
1724759910000|2024-08-27 11:58:30|15677.86|15597.86|15680.76|15600.76|15680.76|15600.76|15677.86|15597.86|10
1724759920000|2024-08-27 11:58:40|15681.03|15601.03|15683.13|15603.13|15683.13|15603.13|15681.03|15601.03|10
1724759930000|2024-08-27 11:58:50|15683.46|15603.46|15685.13|15605.13|15685.13|15605.13|15683.46|15603.46|10
1724759940000|2024-08-27 11:59:00|15685.82|15605.82|15685.98|15605.98|15686.77|15606.77|15685.82|15605.82|10
1724759950000|2024-08-27 11:59:10|15685.85|15605.85|15686.4|15606.4|15686.42|15606.42|15685.75|15605.75|10
1724759960000|2024-08-27 11:59:20|15686.49|15606.49|15687.31|15607.31|15687.36|15607.36|15686.49|15606.49|9
1724759970000|2024-08-27 11:59:30|15687.32|15607.32|15688.03|15608.03|15688.03|15608.03|15687.32|15607.32|8
1724759980000|2024-08-27 11:59:40|15688.1|15608.1|15688.02|15608.02|15688.39|15608.39|15686.58|15606.58|10
1724759990000|2024-08-27 11:59:50|15688.15|15608.15|15689.07|15609.07|15689.07|15609.07|15688.15|15608.15|10
1724760000000|2024-08-27 12:00:00|15689.13|15609.13|15690.22|15610.22|15690.61|15610.61|15688.72|15608.72|10
1724760010000|2024-08-27 12:00:10|15690.01|15610.01|15686.95|15606.95|15690.01|15610.01|15686.95|15606.95|10
1724760020000|2024-08-27 12:00:20|15686.51|15606.51|15685.69|15605.69|15686.51|15606.51|15685.4|15605.4|9
1724760030000|2024-08-27 12:00:30|15685.73|15605.73|15685.64|15605.64|15685.85|15605.85|15685.63|15605.63|9
1724760040000|2024-08-27 12:00:40|15685.77|15605.77|15684.31|15604.31|15685.77|15605.77|15683.88|15603.88|10
1724760050000|2024-08-27 12:00:50|15684.37|15604.37|15682.56|15602.56|15684.37|15604.37|15682.56|15602.56|10
1724760060000|2024-08-27 12:01:00|15681.66|15601.66|15682.1|15602.1|15682.1|15602.1|15680.19|15600.19|10
1724760070000|2024-08-27 12:01:10|15682.21|15602.21|15679.42|15599.42|15682.21|15602.21|15679.42|15599.42|8
1724760080000|2024-08-27 12:01:20|15679.44|15599.44|15672.08|15592.08|15679.63|15599.63|15671.8|15591.8|9
1724760090000|2024-08-27 12:01:30|15672.31|15592.31|15671.47|15591.47|15672.31|15592.31|15671.47|15591.47|9
1724760100000|2024-08-27 12:01:40|15671.75|15591.75|15670.16|15590.16|15671.9|15591.9|15670.16|15590.16|10
1724760110000|2024-08-27 12:01:50|15670.13|15590.13|15669.29|15589.29|15670.13|15590.13|15669.29|15589.29|10
1724760120000|2024-08-27 12:02:00|15669.35|15589.35|15669.2|15589.2|15669.57|15589.57|15669.1|15589.1|10
1724760130000|2024-08-27 12:02:10|15669.7|15589.7|15672.19|15592.19|15672.19|15592.19|15669.7|15589.7|10
1724760140000|2024-08-27 12:02:20|15672.16|15592.16|15671.72|15591.72|15672.43|15592.43|15671.56|15591.56|10
1724760150000|2024-08-27 12:02:30|15671.96|15591.96|15673.72|15593.72|15673.72|15593.72|15671.9|15591.9|9
1724760160000|2024-08-27 12:02:40|15673.91|15593.91|15673.49|15593.49|15674.32|15594.32|15673.49|15593.49|10
1724760170000|2024-08-27 12:02:50|15673.7|15593.7|15672.82|15592.82|15674.42|15594.42|15672.81|15592.81|10
1724760180000|2024-08-27 12:03:00|15672.78|15592.78|15672.24|15592.24|15673.06|15593.06|15672.09|15592.09|9
1724760190000|2024-08-27 12:03:10|15672.13|15592.13|15671.07|15591.07|15672.13|15592.13|15670.6|15590.6|10
1724760200000|2024-08-27 12:03:20|15671.08|15591.08|15671.16|15591.16|15671.16|15591.16|15670.62|15590.62|9
1724760210000|2024-08-27 12:03:30|15671.14|15591.14|15670.31|15590.31|15671.14|15591.14|15670.3|15590.3|8
1724760220000|2024-08-27 12:03:40|15670.37|15590.37|15668.9|15588.9|15670.37|15590.37|15668.9|15588.9|9
1724760230000|2024-08-27 12:03:50|15669.16|15589.16|15668.43|15588.43|15669.16|15589.16|15668.43|15588.43|9
1724760240000|2024-08-27 12:04:00|15668.42|15588.42|15668.99|15588.99|15669.61|15589.61|15668.3|15588.3|9
1724760250000|2024-08-27 12:04:10|15668.52|15588.52|15668.1|15588.1|15668.52|15588.52|15668.03|15588.03|10
1724760260000|2024-08-27 12:04:20|15668.18|15588.18|15667.25|15587.25|15668.18|15588.18|15667.25|15587.25|8
1724760270000|2024-08-27 12:04:30|15667.18|15587.18|15666.07|15586.07|15667.18|15587.18|15666.07|15586.07|9
1724760280000|2024-08-27 12:04:40|15666.09|15586.09|15664.34|15584.34|15666.09|15586.09|15664.34|15584.34|9
1724760290000|2024-08-27 12:04:50|15663.34|15583.34|15659.89|15579.89|15663.34|15583.34|15659.89|15579.89|10
1724760300000|2024-08-27 12:05:00|15659.74|15579.74|15660.45|15580.45|15660.58|15580.58|15659.74|15579.74|10
1724760310000|2024-08-27 12:05:10|15660.75|15580.75|15661.51|15581.51|15661.51|15581.51|15660.43|15580.43|10
1724760320000|2024-08-27 12:05:20|15661.54|15581.54|15659.48|15579.48|15662.16|15582.16|15659.48|15579.48|10
1724760330000|2024-08-27 12:05:30|15658.83|15578.83|15657.64|15577.64|15658.83|15578.83|15657.48|15577.48|10
1724760340000|2024-08-27 12:05:40|15657.65|15577.65|15657.31|15577.31|15657.73|15577.73|15657.31|15577.31|9
1724760350000|2024-08-27 12:05:50|15657.29|15577.29|15656.94|15576.94|15657.65|15577.65|15656.11|15576.11|10
1724760360000|2024-08-27 12:06:00|15657.24|15577.24|15656.78|15576.78|15657.61|15577.61|15656.24|15576.24|10
1724760370000|2024-08-27 12:06:10|15657.04|15577.04|15657.23|15577.23|15657.26|15577.26|15656.29|15576.29|10
1724760380000|2024-08-27 12:06:20|15657.25|15577.25|15656.86|15576.86|15657.25|15577.25|15656.38|15576.38|8
1724760390000|2024-08-27 12:06:30|15657.75|15577.75|15655.93|15575.93|15657.8|15577.8|15655.82|15575.82|10
1724760400000|2024-08-27 12:06:40|15654.73|15574.73|15653.8|15573.8|15654.76|15574.76|15653.8|15573.8|10
1724760410000|2024-08-27 12:06:50|15651.52|15571.52|15645.8|15565.8|15651.52|15571.52|15645.8|15565.8|10
1724760420000|2024-08-27 12:07:00|15644.54|15564.54|15641.62|15561.62|15645.85|15565.85|15641.62|15561.62|10
1724760430000|2024-08-27 12:07:10|15640.48|15560.48|15642.47|15562.47|15642.64|15562.64|15639.68|15559.68|10
1724760440000|2024-08-27 12:07:20|15642.71|15562.71|15647.08|15567.08|15647.08|15567.08|15642.71|15562.71|10
1724760450000|2024-08-27 12:07:30|15647.14|15567.14|15649.35|15569.35|15649.35|15569.35|15647|15567|10
1724760460000|2024-08-27 12:07:40|15648.92|15568.92|15649.15|15569.15|15649.4|15569.4|15648.65|15568.65|9
1724760470000|2024-08-27 12:07:50|15649.12|15569.12|15637.03|15557.03|15649.12|15569.12|15637.03|15557.03|10
1724760480000|2024-08-27 12:08:00|15636.4|15556.4|15639.65|15559.65|15639.65|15559.65|15635.77|15555.77|10
1724760490000|2024-08-27 12:08:10|15641.6|15561.6|15644.34|15564.34|15644.4|15564.4|15641.6|15561.6|10
1724760500000|2024-08-27 12:08:20|15644.05|15564.05|15645.37|15565.37|15645.89|15565.89|15643.96|15563.96|10
1724760510000|2024-08-27 12:08:30|15645.27|15565.27|15647.92|15567.92|15647.92|15567.92|15645.27|15565.27|10
1724760520000|2024-08-27 12:08:40|15648.08|15568.08|15651.15|15571.15|15651.15|15571.15|15648.08|15568.08|10
1724760530000|2024-08-27 12:08:50|15651.27|15571.27|15652.85|15572.85|15652.88|15572.88|15651.27|15571.27|10
1724760540000|2024-08-27 12:09:00|15652.87|15572.87|15652.86|15572.86|15652.87|15572.87|15652.43|15572.43|9
1724760550000|2024-08-27 12:09:10|15653.1|15573.1|15653.8|15573.8|15653.8|15573.8|15652.71|15572.71|10
1724760560000|2024-08-27 12:09:20|15653.91|15573.91|15653.83|15573.83|15654.25|15574.25|15653.79|15573.79|10
1724760570000|2024-08-27 12:09:30|15653.78|15573.78|15654.88|15574.88|15654.88|15574.88|15653.74|15573.74|10
1724760580000|2024-08-27 12:09:40|15655.04|15575.04|15655.87|15575.87|15655.87|15575.87|15654.84|15574.84|10
1724760590000|2024-08-27 12:09:50|15656.38|15576.38|15656.33|15576.33|15657.01|15577.01|15656.33|15576.33|10
1724760600000|2024-08-27 12:10:00|15656.08|15576.08|15657.59|15577.59|15657.59|15577.59|15655.74|15575.74|9
1724760610000|2024-08-27 12:10:10|15657.98|15577.98|15658.43|15578.43|15658.88|15578.88|15657.98|15577.98|10
1724760620000|2024-08-27 12:10:20|15658.42|15578.42|15658.6|15578.6|15659.04|15579.04|15658.35|15578.35|9
1724760630000|2024-08-27 12:10:30|15658.4|15578.4|15659.35|15579.35|15659.35|15579.35|15658.4|15578.4|9
1724760640000|2024-08-27 12:10:40|15660.76|15580.76|15664.49|15584.49|15664.49|15584.49|15660.76|15580.76|10
1724760650000|2024-08-27 12:10:50|15664.73|15584.73|15664.96|15584.96|15665.27|15585.27|15664.73|15584.73|9
1724760660000|2024-08-27 12:11:00|15665.58|15585.58|15671.01|15591.01|15671.01|15591.01|15665.58|15585.58|10
1724760670000|2024-08-27 12:11:10|15671.15|15591.15|15672.43|15592.43|15672.43|15592.43|15671.15|15591.15|10
1724760680000|2024-08-27 12:11:20|15672.44|15592.44|15676.38|15596.38|15676.87|15596.87|15672.44|15592.44|10
1724760690000|2024-08-27 12:11:30|15676.29|15596.29|15677.37|15597.37|15677.75|15597.75|15676.29|15596.29|10
1724760700000|2024-08-27 12:11:40|15677.41|15597.41|15678.63|15598.63|15678.63|15598.63|15677.41|15597.41|10
1724760710000|2024-08-27 12:11:50|15680.83|15600.83|15685.11|15605.11|15685.11|15605.11|15680.83|15600.83|10
1724760720000|2024-08-27 12:12:00|15685.43|15605.43|15688.04|15608.04|15688.87|15608.87|15685.43|15605.43|10
1724760730000|2024-08-27 12:12:10|15687.9|15607.9|15694.63|15614.63|15694.63|15614.63|15687.11|15607.11|10
1724760740000|2024-08-27 12:12:20|15694.61|15614.61|15695.48|15615.48|15695.48|15615.48|15694.59|15614.59|10
1724760750000|2024-08-27 12:12:30|15695.69|15615.69|15696.62|15616.62|15696.91|15616.91|15695.69|15615.69|10
1724760760000|2024-08-27 12:12:40|15696.22|15616.22|15694.96|15614.96|15696.74|15616.74|15694.95|15614.95|10
1724760770000|2024-08-27 12:12:50|15695.36|15615.36|15697.91|15617.91|15698.05|15618.05|15695.36|15615.36|9
1724760780000|2024-08-27 12:13:00|15697.84|15617.84|15699.98|15619.98|15700.08|15620.08|15697.84|15617.84|10
1724760790000|2024-08-27 12:13:10|15700.13|15620.13|15701.19|15621.19|15701.19|15621.19|15700.13|15620.13|10
1724760800000|2024-08-27 12:13:20|15701.22|15621.22|15699.42|15619.42|15701.63|15621.63|15699.42|15619.42|10
1724760810000|2024-08-27 12:13:30|15698.89|15618.89|15698.9|15618.9|15699.02|15619.02|15698.46|15618.46|10
1724760820000|2024-08-27 12:13:40|15698.92|15618.92|15700|15620|15700|15620|15698.92|15618.92|10
1724760830000|2024-08-27 12:13:50|15699.95|15619.95|15699.62|15619.62|15699.96|15619.96|15699.55|15619.55|10
1724760840000|2024-08-27 12:14:00|15699.85|15619.85|15700.31|15620.31|15700.31|15620.31|15699.73|15619.73|8
1724760850000|2024-08-27 12:14:10|15701.39|15621.39|15697.74|15617.74|15701.39|15621.39|15697.74|15617.74|10
1724760860000|2024-08-27 12:14:20|15697.7|15617.7|15695.52|15615.52|15697.7|15617.7|15695.52|15615.52|8
1724760870000|2024-08-27 12:14:30|15695.41|15615.41|15695.88|15615.88|15695.88|15615.88|15695.29|15615.29|9
1724760880000|2024-08-27 12:14:40|15695.83|15615.83|15694.54|15614.54|15696.26|15616.26|15694.54|15614.54|10
1724760890000|2024-08-27 12:14:50|15694.55|15614.55|15693.51|15613.51|15694.56|15614.56|15693.51|15613.51|6
1724760900000|2024-08-27 12:15:00|15693.31|15613.31|15692.46|15612.46|15693.31|15613.31|15692.46|15612.46|10
1724760910000|2024-08-27 12:15:10|15692.56|15612.56|15690.39|15610.39|15692.56|15612.56|15690.39|15610.39|9
1724760920000|2024-08-27 12:15:20|15690.17|15610.17|15689.91|15609.91|15690.17|15610.17|15689.44|15609.44|10
1724760930000|2024-08-27 12:15:30|15689.75|15609.75|15689.83|15609.83|15689.93|15609.93|15689.75|15609.75|7
1724760940000|2024-08-27 12:15:40|15690.24|15610.24|15693.77|15613.77|15693.77|15613.77|15690.24|15610.24|9
1724760950000|2024-08-27 12:15:50|15694.05|15614.05|15695.29|15615.29|15695.29|15615.29|15694.05|15614.05|10
1724760960000|2024-08-27 12:16:00|15695.59|15615.59|15698.61|15618.61|15698.61|15618.61|15695.59|15615.59|10
1724760970000|2024-08-27 12:16:10|15699.25|15619.25|15702.27|15622.27|15702.29|15622.29|15699.25|15619.25|10
1724760980000|2024-08-27 12:16:20|15702.59|15622.59|15703.64|15623.64|15703.64|15623.64|15702.59|15622.59|8
1724760990000|2024-08-27 12:16:30|15703.57|15623.57|15704.28|15624.28|15704.28|15624.28|15703.44|15623.44|10
1724761000000|2024-08-27 12:16:40|15705.01|15625.01|15702.92|15622.92|15705.28|15625.28|15702.92|15622.92|10
1724761010000|2024-08-27 12:16:50|15702.59|15622.59|15702|15622|15702.59|15622.59|15702|15622|10
1724761020000|2024-08-27 12:17:00|15702.19|15622.19|15703.13|15623.13|15703.13|15623.13|15701.91|15621.91|10
1724761030000|2024-08-27 12:17:10|15703.19|15623.19|15696.03|15616.03|15703.23|15623.23|15696.03|15616.03|9
1724761040000|2024-08-27 12:17:20|15696.15|15616.15|15695.55|15615.55|15696.15|15616.15|15695.55|15615.55|10
1724761050000|2024-08-27 12:17:30|15695.54|15615.54|15696.5|15616.5|15696.5|15616.5|15695.54|15615.54|10
1724761060000|2024-08-27 12:17:40|15696.68|15616.68|15697.51|15617.51|15697.67|15617.67|15696.68|15616.68|10
1724761070000|2024-08-27 12:17:50|15697.5|15617.5|15697.98|15617.98|15697.98|15617.98|15697.38|15617.38|9
1724761080000|2024-08-27 12:18:00|15698.27|15618.27|15698.27|15618.27|15698.27|15618.27|15697.55|15617.55|10
1724761090000|2024-08-27 12:18:10|15698.23|15618.23|15698.87|15618.87|15699.14|15619.14|15698.19|15618.19|10
1724761100000|2024-08-27 12:18:20|15698.88|15618.88|15698.39|15618.39|15698.95|15618.95|15698.39|15618.39|10
1724761110000|2024-08-27 12:18:30|15698.25|15618.25|15698.37|15618.37|15698.37|15618.37|15697.96|15617.96|10
1724761120000|2024-08-27 12:18:40|15698.39|15618.39|15697.57|15617.57|15698.79|15618.79|15697.57|15617.57|10
1724761130000|2024-08-27 12:18:50|15697.62|15617.62|15697.12|15617.12|15697.62|15617.62|15697.01|15617.01|9
1724761140000|2024-08-27 12:19:00|15697.13|15617.13|15695.97|15615.97|15697.13|15617.13|15695.97|15615.97|8
1724761150000|2024-08-27 12:19:10|15695.78|15615.78|15693.77|15613.77|15695.78|15615.78|15693.77|15613.77|9
1724761160000|2024-08-27 12:19:20|15693.78|15613.78|15689.22|15609.22|15694.15|15614.15|15689.22|15609.22|10
1724761170000|2024-08-27 12:19:30|15688.87|15608.87|15685.75|15605.75|15688.87|15608.87|15685.75|15605.75|10
1724761180000|2024-08-27 12:19:40|15685.4|15605.4|15682.18|15602.18|15685.4|15605.4|15682.18|15602.18|10
1724761190000|2024-08-27 12:19:50|15681.36|15601.36|15676.64|15596.64|15681.36|15601.36|15676.61|15596.61|10
1724761200000|2024-08-27 12:20:00|15676.54|15596.54|15671.71|15591.71|15676.54|15596.54|15671.71|15591.71|10
1724761210000|2024-08-27 12:20:10|15671.62|15591.62|15666.91|15586.91|15671.62|15591.62|15666.67|15586.67|10
1724761220000|2024-08-27 12:20:20|15664.27|15584.27|15660.45|15580.45|15664.27|15584.27|15660.45|15580.45|9
1724761230000|2024-08-27 12:20:30|15660.34|15580.34|15662.39|15582.39|15662.39|15582.39|15660.34|15580.34|10
1724761240000|2024-08-27 12:20:40|15662.33|15582.33|15662.13|15582.13|15662.46|15582.46|15661.63|15581.63|10
1724761250000|2024-08-27 12:20:50|15662.81|15582.81|15664|15584|15664|15584|15662.81|15582.81|10
1724761260000|2024-08-27 12:21:00|15663.77|15583.77|15663.33|15583.33|15664.09|15584.09|15663.33|15583.33|10
1724761270000|2024-08-27 12:21:10|15662.69|15582.69|15659.27|15579.27|15662.69|15582.69|15659.27|15579.27|10
1724761280000|2024-08-27 12:21:20|15659|15579|15665.47|15585.47|15665.47|15585.47|15658.6|15578.6|9
1724761290000|2024-08-27 12:21:30|15665.51|15585.51|15662.82|15582.82|15665.64|15585.64|15662.78|15582.78|10
1724761300000|2024-08-27 12:21:40|15662.92|15582.92|15661.56|15581.56|15663.23|15583.23|15661.48|15581.48|10
1724761310000|2024-08-27 12:21:50|15661.79|15581.79|15660.69|15580.69|15661.79|15581.79|15660.69|15580.69|10
1724761320000|2024-08-27 12:22:00|15660.6|15580.6|15659.83|15579.83|15660.6|15580.6|15659.83|15579.83|10
1724761330000|2024-08-27 12:22:10|15659.71|15579.71|15659.37|15579.37|15659.73|15579.73|15659.14|15579.14|10
1724761340000|2024-08-27 12:22:20|15659.42|15579.42|15660.29|15580.29|15660.29|15580.29|15658.98|15578.98|10
1724761350000|2024-08-27 12:22:30|15661.73|15581.73|15664.69|15584.69|15664.69|15584.69|15661.73|15581.73|9
1724761360000|2024-08-27 12:22:40|15665.05|15585.05|15667.12|15587.12|15667.14|15587.14|15665.05|15585.05|10
1724761370000|2024-08-27 12:22:50|15667.14|15587.14|15669.14|15589.14|15669.14|15589.14|15667.14|15587.14|10
1724761380000|2024-08-27 12:23:00|15669.31|15589.31|15669.6|15589.6|15669.74|15589.74|15667.79|15587.79|10
1724761390000|2024-08-27 12:23:10|15669.37|15589.37|15670.99|15590.99|15671.06|15591.06|15669.3|15589.3|10
1724761400000|2024-08-27 12:23:20|15671.31|15591.31|15673.2|15593.2|15673.22|15593.22|15671.31|15591.31|10
1724761410000|2024-08-27 12:23:30|15673.41|15593.41|15673.27|15593.27|15673.89|15593.89|15673.27|15593.27|10
1724761420000|2024-08-27 12:23:40|15673.37|15593.37|15673.73|15593.73|15673.73|15593.73|15673.29|15593.29|8
1724761430000|2024-08-27 12:23:50|15673.51|15593.51|15672.86|15592.86|15673.51|15593.51|15672.86|15592.86|7
1724761440000|2024-08-27 12:24:00|15672.63|15592.63|15672.64|15592.64|15672.7|15592.7|15672.28|15592.28|7
1724761450000|2024-08-27 12:24:10|15672.14|15592.14|15668.52|15588.52|15672.14|15592.14|15668.52|15588.52|10
1724761460000|2024-08-27 12:24:20|15668.23|15588.23|15666.79|15586.79|15668.23|15588.23|15666.79|15586.79|10
1724761470000|2024-08-27 12:24:30|15666.75|15586.75|15666.04|15586.04|15666.75|15586.75|15666.03|15586.03|8
1724761480000|2024-08-27 12:24:40|15665.96|15585.96|15660.43|15580.43|15665.96|15585.96|15660.43|15580.43|10
1724761490000|2024-08-27 12:24:50|15659.85|15579.85|15658.86|15578.86|15659.85|15579.85|15658.69|15578.69|10
1724761500000|2024-08-27 12:25:00|15658.69|15578.69|15658.9|15578.9|15658.96|15578.96|15658.37|15578.37|10
1724761510000|2024-08-27 12:25:10|15659.84|15579.84|15659.87|15579.87|15660.79|15580.79|15659.84|15579.84|10
1724761520000|2024-08-27 12:25:20|15660.08|15580.08|15659.93|15579.93|15660.08|15580.08|15659.92|15579.92|10
1724761530000|2024-08-27 12:25:30|15660|15580|15659.77|15579.77|15660|15580|15659.52|15579.52|10
1724761540000|2024-08-27 12:25:40|15659.49|15579.49|15660.09|15580.09|15660.09|15580.09|15659.49|15579.49|9
1724761550000|2024-08-27 12:25:50|15660.16|15580.16|15661.44|15581.44|15661.83|15581.83|15660.16|15580.16|9
1724761560000|2024-08-27 12:26:00|15661.42|15581.42|15665.11|15585.11|15665.11|15585.11|15661.42|15581.42|10
1724761570000|2024-08-27 12:26:10|15666.13|15586.13|15667.64|15587.64|15667.7|15587.7|15666.13|15586.13|10
1724761580000|2024-08-27 12:26:20|15667.65|15587.65|15661.85|15581.85|15667.65|15587.65|15661.85|15581.85|7
1724761590000|2024-08-27 12:26:30|15661.8|15581.8|15661.12|15581.12|15661.8|15581.8|15661.12|15581.12|10
1724761600000|2024-08-27 12:26:40|15661.11|15581.11|15661.65|15581.65|15661.65|15581.65|15661.08|15581.08|9
1724761610000|2024-08-27 12:26:50|15661.63|15581.63|15661.6|15581.6|15662.1|15582.1|15661.6|15581.6|9
1724761620000|2024-08-27 12:27:00|15661.67|15581.67|15658.5|15578.5|15661.67|15581.67|15658.5|15578.5|10
1724761630000|2024-08-27 12:27:10|15657.97|15577.97|15654.92|15574.92|15658.05|15578.05|15654.92|15574.92|10
1724761640000|2024-08-27 12:27:20|15654.75|15574.75|15654.22|15574.22|15655.08|15575.08|15654.22|15574.22|8
1724761650000|2024-08-27 12:27:30|15653.91|15573.91|15652.79|15572.79|15654.82|15574.82|15652.79|15572.79|10
1724761660000|2024-08-27 12:27:40|15652.74|15572.74|15653.28|15573.28|15653.28|15573.28|15652.67|15572.67|9
1724761670000|2024-08-27 12:27:50|15653.35|15573.35|15654.63|15574.63|15654.63|15574.63|15653.35|15573.35|9
1724761680000|2024-08-27 12:28:00|15654.81|15574.81|15658.46|15578.46|15658.46|15578.46|15654.81|15574.81|9
1724761690000|2024-08-27 12:28:10|15658.75|15578.75|15658.01|15578.01|15659.21|15579.21|15657.94|15577.94|9
1724761700000|2024-08-27 12:28:20|15658|15578|15657.7|15577.7|15658|15578|15657.7|15577.7|10
1724761710000|2024-08-27 12:28:30|15657.57|15577.57|15655.91|15575.91|15657.57|15577.57|15655.91|15575.91|10
1724761720000|2024-08-27 12:28:40|15655.86|15575.86|15656.5|15576.5|15656.6|15576.6|15655.84|15575.84|10
1724761730000|2024-08-27 12:28:50|15656.52|15576.52|15656.96|15576.96|15656.96|15576.96|15656.52|15576.52|9
1724761740000|2024-08-27 12:29:00|15656.99|15576.99|15656.32|15576.32|15657.28|15577.28|15656.32|15576.32|9
1724761750000|2024-08-27 12:29:10|15655.84|15575.84|15655.81|15575.81|15655.84|15575.84|15655.46|15575.46|9
1724761760000|2024-08-27 12:29:20|15655.82|15575.82|15655.46|15575.46|15655.94|15575.94|15655.37|15575.37|9
1724761770000|2024-08-27 12:29:30|15655.36|15575.36|15654.79|15574.79|15655.37|15575.37|15654.78|15574.78|9
1724761780000|2024-08-27 12:29:40|15654.67|15574.67|15655.01|15575.01|15655.18|15575.18|15654.4|15574.4|9
1724761790000|2024-08-27 12:29:50|15655.26|15575.26|15655.48|15575.48|15655.48|15575.48|15655.19|15575.19|10
1724761800000|2024-08-27 12:30:00|15655.5|15575.5|15655.67|15575.67|15655.67|15575.67|15654.48|15574.48|10
1724761810000|2024-08-27 12:30:10|15655.78|15575.78|15652.19|15572.19|15655.92|15575.92|15652.19|15572.19|10
1724761820000|2024-08-27 12:30:20|15651.9|15571.9|15649.5|15569.5|15651.9|15571.9|15649.49|15569.49|10
1724761830000|2024-08-27 12:30:30|15649.16|15569.16|15651.64|15571.64|15651.64|15571.64|15649.16|15569.16|10
1724761840000|2024-08-27 12:30:40|15652.42|15572.42|15655.45|15575.45|15655.45|15575.45|15652.42|15572.42|10
1724761850000|2024-08-27 12:30:50|15655.51|15575.51|15656.78|15576.78|15656.78|15576.78|15655.51|15575.51|10
1724761860000|2024-08-27 12:31:00|15656.83|15576.83|15654.47|15574.47|15656.86|15576.86|15654.47|15574.47|9
1724761870000|2024-08-27 12:31:10|15654.23|15574.23|15650.51|15570.51|15654.23|15574.23|15650.27|15570.27|9
1724761880000|2024-08-27 12:31:20|15649.73|15569.73|15647.33|15567.33|15649.73|15569.73|15647.33|15567.33|10
1724761890000|2024-08-27 12:31:30|15647.11|15567.11|15648.74|15568.74|15648.74|15568.74|15646.86|15566.86|10
1724761900000|2024-08-27 12:31:40|15649.16|15569.16|15651.77|15571.77|15651.77|15571.77|15649.16|15569.16|10
1724761910000|2024-08-27 12:31:50|15651.79|15571.79|15652.42|15572.42|15653.19|15573.19|15651.56|15571.56|10
1724761920000|2024-08-27 12:32:00|15651.69|15571.69|15651.48|15571.48|15651.69|15571.69|15650.57|15570.57|10
1724761930000|2024-08-27 12:32:10|15652.44|15572.44|15650.78|15570.78|15652.93|15572.93|15650.71|15570.71|9
1724761940000|2024-08-27 12:32:20|15650.91|15570.91|15649.77|15569.77|15650.97|15570.97|15649.77|15569.77|10
1724761950000|2024-08-27 12:32:30|15649.83|15569.83|15646.58|15566.58|15649.83|15569.83|15646.58|15566.58|10
1724761960000|2024-08-27 12:32:40|15646.52|15566.52|15646.03|15566.03|15646.52|15566.52|15646.03|15566.03|10
1724761970000|2024-08-27 12:32:50|15646.16|15566.16|15647.98|15567.98|15647.98|15567.98|15646.16|15566.16|10
1724761980000|2024-08-27 12:33:00|15648.24|15568.24|15654.64|15574.64|15654.64|15574.64|15647.59|15567.59|10
1724761990000|2024-08-27 12:33:10|15654.79|15574.79|15658.25|15578.25|15658.25|15578.25|15654.6|15574.6|10
1724762000000|2024-08-27 12:33:20|15658.47|15578.47|15661.82|15581.82|15661.82|15581.82|15658.47|15578.47|10
1724762010000|2024-08-27 12:33:30|15662.41|15582.41|15665.03|15585.03|15665.03|15585.03|15662.41|15582.41|10
1724762020000|2024-08-27 12:33:40|15665.47|15585.47|15667.44|15587.44|15667.44|15587.44|15665.46|15585.46|9
1724762030000|2024-08-27 12:33:50|15667.69|15587.69|15668.85|15588.85|15668.85|15588.85|15667.69|15587.69|10
1724762040000|2024-08-27 12:34:00|15668.87|15588.87|15669.96|15589.96|15669.96|15589.96|15668.87|15588.87|9
1724762050000|2024-08-27 12:34:10|15670.01|15590.01|15669.02|15589.02|15670.03|15590.03|15669.01|15589.01|10
1724762060000|2024-08-27 12:34:20|15669.1|15589.1|15670.01|15590.01|15670.01|15590.01|15668.84|15588.84|10
1724762070000|2024-08-27 12:34:30|15670.05|15590.05|15670.27|15590.27|15671|15591|15670.05|15590.05|10
1724762080000|2024-08-27 12:34:40|15670.42|15590.42|15669.6|15589.6|15670.42|15590.42|15669.6|15589.6|7
1724762090000|2024-08-27 12:34:50|15669.61|15589.61|15669.52|15589.52|15669.61|15589.61|15669|15589|10
1724762100000|2024-08-27 12:35:00|15669.54|15589.54|15670|15590|15670|15590|15669.15|15589.15|10
1724762110000|2024-08-27 12:35:10|15669.93|15589.93|15668.04|15588.04|15670.06|15590.06|15667.81|15587.81|9
1724762120000|2024-08-27 12:35:20|15668.03|15588.03|15667.7|15587.7|15668.07|15588.07|15667.44|15587.44|10
1724762130000|2024-08-27 12:35:30|15667.24|15587.24|15663.1|15583.1|15667.24|15587.24|15663.1|15583.1|10
1724762140000|2024-08-27 12:35:40|15662.74|15582.74|15660.75|15580.75|15662.74|15582.74|15660.75|15580.75|10
1724762150000|2024-08-27 12:35:50|15660.71|15580.71|15660.31|15580.31|15660.71|15580.71|15660.22|15580.22|10
1724762160000|2024-08-27 12:36:00|15660.34|15580.34|15661.59|15581.59|15661.59|15581.59|15660.34|15580.34|9
1724762170000|2024-08-27 12:36:10|15661.6|15581.6|15660.14|15580.14|15661.6|15581.6|15660.14|15580.14|10
1724762180000|2024-08-27 12:36:20|15660.1|15580.1|15660.55|15580.55|15660.55|15580.55|15659.89|15579.89|10
1724762190000|2024-08-27 12:36:30|15660.99|15580.99|15662.19|15582.19|15662.33|15582.33|15660.99|15580.99|9
1724762200000|2024-08-27 12:36:40|15662.06|15582.06|15662.08|15582.08|15662.36|15582.36|15662.06|15582.06|10
1724762210000|2024-08-27 12:36:50|15662.36|15582.36|15665.52|15585.52|15665.52|15585.52|15662.36|15582.36|9
1724762220000|2024-08-27 12:37:00|15666.6|15586.6|15668.76|15588.76|15668.77|15588.77|15666.6|15586.6|10
1724762230000|2024-08-27 12:37:10|15668.87|15588.87|15671.05|15591.05|15671.09|15591.09|15668.87|15588.87|10
1724762240000|2024-08-27 12:37:20|15671.24|15591.24|15672.45|15592.45|15672.45|15592.45|15671.22|15591.22|9
1724762250000|2024-08-27 12:37:30|15672.48|15592.48|15674.48|15594.48|15675.54|15595.54|15672.48|15592.48|10
1724762260000|2024-08-27 12:37:40|15674.46|15594.46|15676.28|15596.28|15677.04|15597.04|15674.46|15594.46|10
1724762270000|2024-08-27 12:37:50|15676.25|15596.25|15675.14|15595.14|15676.53|15596.53|15675.14|15595.14|10
1724762280000|2024-08-27 12:38:00|15674.99|15594.99|15672.56|15592.56|15674.99|15594.99|15672.56|15592.56|10
1724762290000|2024-08-27 12:38:10|15672.55|15592.55|15671.92|15591.92|15672.55|15592.55|15671.92|15591.92|9
1724762300000|2024-08-27 12:38:20|15671.63|15591.63|15671.99|15591.99|15672.42|15592.42|15671.63|15591.63|9
1724762310000|2024-08-27 12:38:30|15672.06|15592.06|15670.3|15590.3|15672.28|15592.28|15670.03|15590.03|10
1724762320000|2024-08-27 12:38:40|15670.29|15590.29|15665.81|15585.81|15670.29|15590.29|15665.81|15585.81|10
1724762330000|2024-08-27 12:38:50|15665.89|15585.89|15666.49|15586.49|15666.56|15586.56|15665.61|15585.61|10
1724762340000|2024-08-27 12:39:00|15666.95|15586.95|15665.78|15585.78|15666.95|15586.95|15665.78|15585.78|9
1724762350000|2024-08-27 12:39:10|15665.58|15585.58|15665.25|15585.25|15665.67|15585.67|15664.75|15584.75|10
1724762360000|2024-08-27 12:39:20|15665.02|15585.02|15660.1|15580.1|15665.02|15585.02|15660.1|15580.1|10
1724762370000|2024-08-27 12:39:30|15659.63|15579.63|15658.86|15578.86|15659.63|15579.63|15658.64|15578.64|10
1724762380000|2024-08-27 12:39:40|15659.23|15579.23|15660.7|15580.7|15660.7|15580.7|15659.23|15579.23|10
1724762390000|2024-08-27 12:39:50|15661.11|15581.11|15661.94|15581.94|15662.26|15582.26|15661.11|15581.11|9
1724762400000|2024-08-27 12:40:00|15662.29|15582.29|15663.41|15583.41|15665.38|15585.38|15662.29|15582.29|10
1724762410000|2024-08-27 12:40:10|15663.36|15583.36|15664.19|15584.19|15664.26|15584.26|15663.32|15583.32|9
1724762420000|2024-08-27 12:40:20|15664.25|15584.25|15668.04|15588.04|15668.04|15588.04|15664.25|15584.25|10
1724762430000|2024-08-27 12:40:30|15668.14|15588.14|15668.95|15588.95|15669.3|15589.3|15668.14|15588.14|10
1724762440000|2024-08-27 12:40:40|15669.33|15589.33|15667.05|15587.05|15669.33|15589.33|15667.05|15587.05|8
1724762450000|2024-08-27 12:40:50|15667.07|15587.07|15663.76|15583.76|15667.07|15587.07|15663.76|15583.76|9
1724762460000|2024-08-27 12:41:00|15663.55|15583.55|15662.33|15582.33|15663.55|15583.55|15662.33|15582.33|10
1724762470000|2024-08-27 12:41:10|15662.31|15582.31|15654.45|15574.45|15662.31|15582.31|15654.45|15574.45|9
1724762480000|2024-08-27 12:41:20|15653.97|15573.97|15651.69|15571.69|15653.97|15573.97|15651.62|15571.62|10
1724762490000|2024-08-27 12:41:30|15651.22|15571.22|15650.98|15570.98|15651.23|15571.23|15649.05|15569.05|10
1724762500000|2024-08-27 12:41:40|15650.87|15570.87|15649.52|15569.52|15650.87|15570.87|15649.52|15569.52|10
1724762510000|2024-08-27 12:41:50|15648.88|15568.88|15648.96|15568.96|15649.05|15569.05|15648.55|15568.55|10
1724762520000|2024-08-27 12:42:00|15649.22|15569.22|15646.65|15566.65|15649.55|15569.55|15646.65|15566.65|9
1724762530000|2024-08-27 12:42:10|15646.58|15566.58|15646.03|15566.03|15646.76|15566.76|15646.03|15566.03|10
1724762540000|2024-08-27 12:42:20|15646.19|15566.19|15644.64|15564.64|15646.19|15566.19|15644.64|15564.64|10
1724762550000|2024-08-27 12:42:30|15644.65|15564.65|15642.94|15562.94|15644.65|15564.65|15642.94|15562.94|10
1724762560000|2024-08-27 12:42:40|15642.33|15562.33|15639.45|15559.45|15642.33|15562.33|15639.44|15559.44|10
1724762570000|2024-08-27 12:42:50|15639.13|15559.13|15635.93|15555.93|15639.13|15559.13|15635.93|15555.93|10
1724762580000|2024-08-27 12:43:00|15634.34|15554.34|15632.54|15552.54|15634.34|15554.34|15632.21|15552.21|10
1724762590000|2024-08-27 12:43:10|15632.23|15552.23|15630.4|15550.4|15632.23|15552.23|15629.32|15549.32|9
1724762600000|2024-08-27 12:43:20|15630.22|15550.22|15630.73|15550.73|15630.81|15550.81|15630.22|15550.22|10
1724762610000|2024-08-27 12:43:30|15630.89|15550.89|15629.18|15549.18|15631.13|15551.13|15629.18|15549.18|9
1724762620000|2024-08-27 12:43:40|15629.3|15549.3|15627.27|15547.27|15629.51|15549.51|15627.27|15547.27|10
1724762630000|2024-08-27 12:43:50|15626.8|15546.8|15621.55|15541.55|15627.04|15547.04|15621.55|15541.55|10
1724762640000|2024-08-27 12:44:00|15621.45|15541.45|15619.69|15539.69|15621.49|15541.49|15619.69|15539.69|10
1724762650000|2024-08-27 12:44:10|15619.71|15539.71|15616.89|15536.89|15619.71|15539.71|15616.89|15536.89|10
1724762660000|2024-08-27 12:44:20|15610.89|15530.89|15609.99|15529.99|15611.04|15531.04|15606.9|15526.9|10
1724762670000|2024-08-27 12:44:30|15609.3|15529.3|15621.4|15541.4|15621.4|15541.4|15609.3|15529.3|10
1724762680000|2024-08-27 12:44:40|15622.15|15542.15|15620.76|15540.76|15622.15|15542.15|15620.11|15540.11|10
1724762690000|2024-08-27 12:44:50|15620.48|15540.48|15621.5|15541.5|15621.54|15541.54|15620.23|15540.23|10
1724762700000|2024-08-27 12:45:00|15621.71|15541.71|15621.94|15541.94|15622.31|15542.31|15621.19|15541.19|10
1724762710000|2024-08-27 12:45:10|15621.9|15541.9|15632.92|15552.92|15632.95|15552.95|15621.9|15541.9|10
1724762720000|2024-08-27 12:45:20|15632.99|15552.99|15630.23|15550.23|15632.99|15552.99|15625.54|15545.54|10
1724762730000|2024-08-27 12:45:30|15631.44|15551.44|15636.46|15556.46|15636.46|15556.46|15631.44|15551.44|10
1724762740000|2024-08-27 12:45:40|15636.89|15556.89|15637.09|15557.09|15637.43|15557.43|15636.31|15556.31|10
1724762750000|2024-08-27 12:45:50|15637.01|15557.01|15638.04|15558.04|15638.12|15558.12|15637.01|15557.01|10
1724762760000|2024-08-27 12:46:00|15638.05|15558.05|15635.28|15555.28|15638.05|15558.05|15635.24|15555.24|10
1724762770000|2024-08-27 12:46:10|15635.72|15555.72|15635.87|15555.87|15636.27|15556.27|15635.15|15555.15|10
1724762780000|2024-08-27 12:46:20|15635.97|15555.97|15640.28|15560.28|15640.28|15560.28|15635.97|15555.97|10
1724762790000|2024-08-27 12:46:30|15640.52|15560.52|15642.08|15562.08|15642.08|15562.08|15640.43|15560.43|10
1724762800000|2024-08-27 12:46:40|15642.66|15562.66|15644.58|15564.58|15644.58|15564.58|15642.66|15562.66|10
1724762810000|2024-08-27 12:46:50|15645.36|15565.36|15643.6|15563.6|15645.36|15565.36|15643.55|15563.55|10
1724762820000|2024-08-27 12:47:00|15643.51|15563.51|15640.79|15560.79|15643.51|15563.51|15640.79|15560.79|10
1724762830000|2024-08-27 12:47:10|15640.86|15560.86|15640.45|15560.45|15641.23|15561.23|15640.45|15560.45|9
1724762840000|2024-08-27 12:47:20|15640.13|15560.13|15639.35|15559.35|15640.13|15560.13|15639.29|15559.29|10
1724762850000|2024-08-27 12:47:30|15640.66|15560.66|15641.76|15561.76|15642.14|15562.14|15640.66|15560.66|10
1724762860000|2024-08-27 12:47:40|15641.96|15561.96|15643.14|15563.14|15643.19|15563.19|15641.96|15561.96|10
1724762870000|2024-08-27 12:47:50|15643.64|15563.64|15643.82|15563.82|15643.82|15563.82|15642.25|15562.25|10
1724762880000|2024-08-27 12:48:00|15644.06|15564.06|15653.44|15573.44|15653.44|15573.44|15644.06|15564.06|10
1724762890000|2024-08-27 12:48:10|15653.45|15573.45|15655.31|15575.31|15655.31|15575.31|15653.45|15573.45|9
1724762900000|2024-08-27 12:48:20|15655.69|15575.69|15659.36|15579.36|15659.36|15579.36|15655.69|15575.69|10
1724762910000|2024-08-27 12:48:30|15659.63|15579.63|15660.7|15580.7|15660.7|15580.7|15659.59|15579.59|10
1724762920000|2024-08-27 12:48:40|15660.92|15580.92|15659.39|15579.39|15661.36|15581.36|15659.39|15579.39|10
1724762930000|2024-08-27 12:48:50|15658.83|15578.83|15658.68|15578.68|15659.01|15579.01|15658.6|15578.6|8
1724762940000|2024-08-27 12:49:00|15658.93|15578.93|15657.58|15577.58|15658.93|15578.93|15657.56|15577.56|10
1724762950000|2024-08-27 12:49:10|15656.83|15576.83|15656.48|15576.48|15657.21|15577.21|15656.48|15576.48|10
1724762960000|2024-08-27 12:49:20|15656.69|15576.69|15657.09|15577.09|15657.57|15577.57|15656.69|15576.69|10
1724762970000|2024-08-27 12:49:30|15656.99|15576.99|15657.75|15577.75|15657.75|15577.75|15656.99|15576.99|9
1724762980000|2024-08-27 12:49:40|15657.81|15577.81|15658.28|15578.28|15658.59|15578.59|15657.81|15577.81|9
1724762990000|2024-08-27 12:49:50|15659.1|15579.1|15660.91|15580.91|15661.14|15581.14|15659.1|15579.1|10
1724763000000|2024-08-27 12:50:00|15661.11|15581.11|15652.94|15572.94|15661.11|15581.11|15652.94|15572.94|10
1724763010000|2024-08-27 12:50:10|15652.32|15572.32|15655.07|15575.07|15655.15|15575.15|15649.98|15569.98|10
1724763020000|2024-08-27 12:50:20|15655.04|15575.04|15655.29|15575.29|15655.29|15575.29|15654.93|15574.93|7
1724763030000|2024-08-27 12:50:30|15655.28|15575.28|15657.2|15577.2|15657.2|15577.2|15655.14|15575.14|10
1724763040000|2024-08-27 12:50:40|15657.18|15577.18|15660.35|15580.35|15660.35|15580.35|15657.18|15577.18|10
1724763050000|2024-08-27 12:50:50|15660.25|15580.25|15662.15|15582.15|15662.16|15582.16|15660.25|15580.25|10
1724763060000|2024-08-27 12:51:00|15662.2|15582.2|15660.69|15580.69|15662.2|15582.2|15660.33|15580.33|10
1724763070000|2024-08-27 12:51:10|15660.58|15580.58|15661.15|15581.15|15661.16|15581.16|15660.58|15580.58|10
1724763080000|2024-08-27 12:51:20|15660.86|15580.86|15658.19|15578.19|15660.86|15580.86|15658.19|15578.19|9
1724763090000|2024-08-27 12:51:30|15658.12|15578.12|15655.59|15575.59|15658.12|15578.12|15655.54|15575.54|10
1724763100000|2024-08-27 12:51:40|15655.95|15575.95|15654.76|15574.76|15655.95|15575.95|15654.76|15574.76|10
1724763110000|2024-08-27 12:51:50|15654.77|15574.77|15654.36|15574.36|15655.06|15575.06|15654.36|15574.36|10
1724763120000|2024-08-27 12:52:00|15653.85|15573.85|15652.93|15572.93|15653.98|15573.98|15652.73|15572.73|10
1724763130000|2024-08-27 12:52:10|15653.17|15573.17|15656.19|15576.19|15656.32|15576.32|15653.17|15573.17|10
1724763140000|2024-08-27 12:52:20|15656.18|15576.18|15653.92|15573.92|15656.21|15576.21|15653.92|15573.92|10
1724763150000|2024-08-27 12:52:30|15653.9|15573.9|15654.64|15574.64|15654.9|15574.9|15653.9|15573.9|10
1724763160000|2024-08-27 12:52:40|15654.57|15574.57|15655.08|15575.08|15655.08|15575.08|15653.8|15573.8|9
1724763170000|2024-08-27 12:52:50|15654.69|15574.69|15654.39|15574.39|15655.39|15575.39|15654.39|15574.39|10
1724763180000|2024-08-27 12:53:00|15654.41|15574.41|15656.98|15576.98|15656.98|15576.98|15654.39|15574.39|10
1724763190000|2024-08-27 12:53:10|15657.01|15577.01|15658.56|15578.56|15658.63|15578.63|15656.96|15576.96|10
1724763200000|2024-08-27 12:53:20|15658.54|15578.54|15658.49|15578.49|15659.17|15579.17|15658.46|15578.46|9
1724763210000|2024-08-27 12:53:30|15658.39|15578.39|15657.76|15577.76|15658.39|15578.39|15657.06|15577.06|10
1724763220000|2024-08-27 12:53:40|15657.91|15577.91|15659.48|15579.48|15659.48|15579.48|15657.91|15577.91|10
1724763230000|2024-08-27 12:53:50|15660.06|15580.06|15661.23|15581.23|15661.23|15581.23|15660.06|15580.06|9
1724763240000|2024-08-27 12:54:00|15661.17|15581.17|15660.9|15580.9|15661.39|15581.39|15660.68|15580.68|10
1724763250000|2024-08-27 12:54:10|15660.87|15580.87|15663.05|15583.05|15663.05|15583.05|15660.87|15580.87|10
1724763260000|2024-08-27 12:54:20|15663.55|15583.55|15663.32|15583.32|15663.55|15583.55|15662.68|15582.68|10
1724763270000|2024-08-27 12:54:30|15663.45|15583.45|15666.55|15586.55|15666.55|15586.55|15663.45|15583.45|10
1724763280000|2024-08-27 12:54:40|15666.71|15586.71|15669.14|15589.14|15669.14|15589.14|15666.71|15586.71|9
1724763290000|2024-08-27 12:54:50|15668.89|15588.89|15672.28|15592.28|15672.28|15592.28|15668.89|15588.89|9
1724763300000|2024-08-27 12:55:00|15672.36|15592.36|15674.37|15594.37|15674.37|15594.37|15672.36|15592.36|10
1724763310000|2024-08-27 12:55:10|15674.47|15594.47|15677.98|15597.98|15677.98|15597.98|15674.47|15594.47|10
1724763320000|2024-08-27 12:55:20|15678.21|15598.21|15682.17|15602.17|15682.17|15602.17|15678.21|15598.21|9
1724763330000|2024-08-27 12:55:30|15682.54|15602.54|15684.58|15604.58|15684.97|15604.97|15682.04|15602.04|10
1724763340000|2024-08-27 12:55:40|15684.62|15604.62|15685.09|15605.09|15685.61|15605.61|15684.49|15604.49|10
1724763350000|2024-08-27 12:55:50|15685.55|15605.55|15683.12|15603.12|15685.81|15605.81|15682.58|15602.58|10
1724763360000|2024-08-27 12:56:00|15682.81|15602.81|15683.34|15603.34|15683.34|15603.34|15682.53|15602.53|10
1724763370000|2024-08-27 12:56:10|15683.5|15603.5|15683.38|15603.38|15683.5|15603.5|15682.7|15602.7|10
1724763380000|2024-08-27 12:56:20|15683.69|15603.69|15683.95|15603.95|15685.48|15605.48|15682.61|15602.61|10
1724763390000|2024-08-27 12:56:30|15684.19|15604.19|15681.79|15601.79|15684.22|15604.22|15681.69|15601.69|9
1724763400000|2024-08-27 12:56:40|15681.91|15601.91|15685.16|15605.16|15685.51|15605.51|15681.84|15601.84|10
1724763410000|2024-08-27 12:56:50|15685.09|15605.09|15685.45|15605.45|15686.22|15606.22|15685.09|15605.09|10
1724763420000|2024-08-27 12:57:00|15685.44|15605.44|15687.36|15607.36|15687.36|15607.36|15685.43|15605.43|10
1724763430000|2024-08-27 12:57:10|15687.65|15607.65|15686.91|15606.91|15687.67|15607.67|15686.75|15606.75|10
1724763440000|2024-08-27 12:57:20|15687.89|15607.89|15687.07|15607.07|15687.89|15607.89|15687.06|15607.06|10
1724763450000|2024-08-27 12:57:30|15686.83|15606.83|15688.62|15608.62|15688.62|15608.62|15686.72|15606.72|10
1724763460000|2024-08-27 12:57:40|15688.83|15608.83|15689.8|15609.8|15689.83|15609.83|15688.83|15608.83|10
1724763470000|2024-08-27 12:57:50|15689.91|15609.91|15689.6|15609.6|15689.91|15609.91|15689.21|15609.21|10
1724763480000|2024-08-27 12:58:00|15689.63|15609.63|15693.56|15613.56|15693.56|15613.56|15689.61|15609.61|9
1724763490000|2024-08-27 12:58:10|15693.55|15613.55|15695.66|15615.66|15695.66|15615.66|15693.55|15613.55|10
1724763500000|2024-08-27 12:58:20|15695.69|15615.69|15693.1|15613.1|15695.75|15615.75|15693.1|15613.1|10
1724763510000|2024-08-27 12:58:30|15693.85|15613.85|15694.56|15614.56|15694.56|15614.56|15693.6|15613.6|9
1724763520000|2024-08-27 12:58:40|15694.43|15614.43|15690.78|15610.78|15694.43|15614.43|15690.78|15610.78|9
1724763530000|2024-08-27 12:58:50|15690.62|15610.62|15688.59|15608.59|15690.63|15610.63|15688.55|15608.55|10
1724763540000|2024-08-27 12:59:00|15688.43|15608.43|15688.7|15608.7|15689.8|15609.8|15687.82|15607.82|9
1724763550000|2024-08-27 12:59:10|15688.84|15608.84|15689.37|15609.37|15689.37|15609.37|15688.84|15608.84|10
1724763560000|2024-08-27 12:59:20|15689.87|15609.87|15693.29|15613.29|15693.29|15613.29|15689.87|15609.87|10
1724763570000|2024-08-27 12:59:30|15693.25|15613.25|15693.13|15613.13|15693.49|15613.49|15693.13|15613.13|10
1724763580000|2024-08-27 12:59:40|15693.08|15613.08|15691.42|15611.42|15693.18|15613.18|15691.42|15611.42|9
1724763590000|2024-08-27 12:59:50|15691.34|15611.34|15690.42|15610.42|15691.34|15611.34|15690.42|15610.42|9
1724763600000|2024-08-27 13:00:00|15690.3|15610.3|15691.26|15611.26|15693.26|15613.26|15690.09|15610.09|10
1724763610000|2024-08-27 13:00:10|15691.05|15611.05|15691.01|15611.01|15691.45|15611.45|15691.01|15611.01|10
1724763620000|2024-08-27 13:00:20|15691.37|15611.37|15691.1|15611.1|15691.39|15611.39|15691.1|15611.1|10
1724763630000|2024-08-27 13:00:30|15690.41|15610.41|15689.64|15609.64|15690.44|15610.44|15689.63|15609.63|10
1724763640000|2024-08-27 13:00:40|15689.34|15609.34|15688.1|15608.1|15689.34|15609.34|15688.1|15608.1|9
1724763650000|2024-08-27 13:00:50|15688.04|15608.04|15686.03|15606.03|15688.04|15608.04|15686.03|15606.03|10
1724763660000|2024-08-27 13:01:00|15685.92|15605.92|15688.22|15608.22|15688.76|15608.76|15685.92|15605.92|10
1724763670000|2024-08-27 13:01:10|15688.18|15608.18|15690.57|15610.57|15691.03|15611.03|15688.18|15608.18|9
1724763680000|2024-08-27 13:01:20|15690.75|15610.75|15689.51|15609.51|15691.18|15611.18|15689.29|15609.29|9
1724763690000|2024-08-27 13:01:30|15689.26|15609.26|15688.64|15608.64|15689.99|15609.99|15688.64|15608.64|10
1724763700000|2024-08-27 13:01:40|15687.97|15607.97|15685.62|15605.62|15687.97|15607.97|15685.62|15605.62|10
1724763710000|2024-08-27 13:01:50|15685.64|15605.64|15682.31|15602.31|15685.64|15605.64|15682.29|15602.29|10
1724763720000|2024-08-27 13:02:00|15682.42|15602.42|15684.81|15604.81|15684.81|15604.81|15682.36|15602.36|8
1724763730000|2024-08-27 13:02:10|15685.24|15605.24|15685.67|15605.67|15686.68|15606.68|15685.24|15605.24|9
1724763740000|2024-08-27 13:02:20|15685.81|15605.81|15680.51|15600.51|15685.81|15605.81|15680.5|15600.5|10
1724763750000|2024-08-27 13:02:30|15680.83|15600.83|15679.31|15599.31|15680.83|15600.83|15677.96|15597.96|10
1724763760000|2024-08-27 13:02:40|15679.05|15599.05|15675.78|15595.78|15679.05|15599.05|15675.78|15595.78|10
1724763770000|2024-08-27 13:02:50|15675.64|15595.64|15674.18|15594.18|15676.21|15596.21|15674.18|15594.18|9
1724763780000|2024-08-27 13:03:00|15674.02|15594.02|15675.66|15595.66|15676.17|15596.17|15674.02|15594.02|10
1724763790000|2024-08-27 13:03:10|15675.92|15595.92|15673.87|15593.87|15676.05|15596.05|15673.87|15593.87|9
1724763800000|2024-08-27 13:03:20|15673.14|15593.14|15668.55|15588.55|15673.14|15593.14|15668.55|15588.55|10
1724763810000|2024-08-27 13:03:30|15668.43|15588.43|15665.97|15585.97|15668.43|15588.43|15665.97|15585.97|10
1724763820000|2024-08-27 13:03:40|15665.36|15585.36|15663.4|15583.4|15665.36|15585.36|15662.27|15582.27|10
1724763830000|2024-08-27 13:03:50|15663.2|15583.2|15661.45|15581.45|15663.2|15583.2|15661.45|15581.45|10
1724763840000|2024-08-27 13:04:00|15661.54|15581.54|15660.24|15580.24|15661.54|15581.54|15660.06|15580.06|10
1724763850000|2024-08-27 13:04:10|15660.48|15580.48|15652.9|15572.9|15660.49|15580.49|15652.9|15572.9|10
1724763860000|2024-08-27 13:04:20|15652.45|15572.45|15648.62|15568.62|15652.45|15572.45|15648.62|15568.62|10
1724763870000|2024-08-27 13:04:30|15647.86|15567.86|15647.05|15567.05|15647.86|15567.86|15647.05|15567.05|10
1724763880000|2024-08-27 13:04:40|15647.15|15567.15|15646.4|15566.4|15648.35|15568.35|15646.37|15566.37|10
1724763890000|2024-08-27 13:04:50|15646.48|15566.48|15647.87|15567.87|15647.87|15567.87|15646.47|15566.47|10
1724763900000|2024-08-27 13:05:00|15647.99|15567.99|15645.68|15565.68|15647.99|15567.99|15645.68|15565.68|10
1724763910000|2024-08-27 13:05:10|15645.56|15565.56|15644.58|15564.58|15645.56|15565.56|15644.58|15564.58|8
1724763920000|2024-08-27 13:05:20|15644.6|15564.6|15646.16|15566.16|15646.32|15566.32|15644.36|15564.36|10
1724763930000|2024-08-27 13:05:30|15646.23|15566.23|15646.64|15566.64|15647.09|15567.09|15646.23|15566.23|9
1724763940000|2024-08-27 13:05:40|15646.71|15566.71|15646.41|15566.41|15646.71|15566.71|15645.86|15565.86|8
1724763950000|2024-08-27 13:05:50|15646.47|15566.47|15645.19|15565.19|15646.48|15566.48|15645.19|15565.19|10
1724763960000|2024-08-27 13:06:00|15645.2|15565.2|15648.74|15568.74|15649.18|15569.18|15645.2|15565.2|10
1724763970000|2024-08-27 13:06:10|15649.4|15569.4|15649.81|15569.81|15651.08|15571.08|15649.4|15569.4|10
1724763980000|2024-08-27 13:06:20|15648.95|15568.95|15648.42|15568.42|15649.51|15569.51|15648.42|15568.42|10
1724763990000|2024-08-27 13:06:30|15648.53|15568.53|15647.14|15567.14|15648.53|15568.53|15647.01|15567.01|10
1724764000000|2024-08-27 13:06:40|15646.83|15566.83|15646.45|15566.45|15647.1|15567.1|15645.98|15565.98|10
1724764010000|2024-08-27 13:06:50|15646.65|15566.65|15643.96|15563.96|15646.65|15566.65|15643.96|15563.96|10
1724764020000|2024-08-27 13:07:00|15643.94|15563.94|15645.67|15565.67|15645.7|15565.7|15643.79|15563.79|10
1724764030000|2024-08-27 13:07:10|15645.51|15565.51|15648.4|15568.4|15648.4|15568.4|15645.41|15565.41|10
1724764040000|2024-08-27 13:07:20|15648.43|15568.43|15649.04|15569.04|15649.04|15569.04|15648.39|15568.39|8
1724764050000|2024-08-27 13:07:30|15649.18|15569.18|15647.69|15567.69|15649.18|15569.18|15647.35|15567.35|10
1724764060000|2024-08-27 13:07:40|15647.51|15567.51|15648.54|15568.54|15648.54|15568.54|15647.36|15567.36|10
1724764070000|2024-08-27 13:07:50|15648.65|15568.65|15651.44|15571.44|15651.44|15571.44|15648.65|15568.65|9
1724764080000|2024-08-27 13:08:00|15651.77|15571.77|15653.79|15573.79|15654.38|15574.38|15651.77|15571.77|9
1724764090000|2024-08-27 13:08:10|15653.76|15573.76|15655.2|15575.2|15655.2|15575.2|15653.76|15573.76|9
1724764100000|2024-08-27 13:08:20|15655.71|15575.71|15655.61|15575.61|15655.74|15575.74|15655.24|15575.24|9
1724764110000|2024-08-27 13:08:30|15655.72|15575.72|15656.46|15576.46|15656.46|15576.46|15655.72|15575.72|9
1724764120000|2024-08-27 13:08:40|15656.85|15576.85|15656.73|15576.73|15656.85|15576.85|15656.56|15576.56|10
1724764130000|2024-08-27 13:08:50|15655.89|15575.89|15656.11|15576.11|15656.52|15576.52|15655.89|15575.89|10
1724764140000|2024-08-27 13:09:00|15656.26|15576.26|15658|15578|15658|15578|15656.26|15576.26|10
1724764150000|2024-08-27 13:09:10|15658.02|15578.02|15657.51|15577.51|15658.31|15578.31|15657.34|15577.34|9
1724764160000|2024-08-27 13:09:20|15657.68|15577.68|15656.64|15576.64|15657.72|15577.72|15656.64|15576.64|10
1724764170000|2024-08-27 13:09:30|15656.77|15576.77|15657.49|15577.49|15657.49|15577.49|15656.77|15576.77|10
1724764180000|2024-08-27 13:09:40|15657.65|15577.65|15657.42|15577.42|15657.97|15577.97|15657.42|15577.42|8
1724764190000|2024-08-27 13:09:50|15657.41|15577.41|15659.51|15579.51|15659.51|15579.51|15657.36|15577.36|10
1724764200000|2024-08-27 13:10:00|15659.54|15579.54|15659.09|15579.09|15659.62|15579.62|15659.09|15579.09|10
1724764210000|2024-08-27 13:10:10|15659.31|15579.31|15657.67|15577.67|15660.19|15580.19|15657.3|15577.3|10
1724764220000|2024-08-27 13:10:20|15657.61|15577.61|15655.89|15575.89|15657.73|15577.73|15655.89|15575.89|10
1724764230000|2024-08-27 13:10:30|15656.21|15576.21|15656.3|15576.3|15656.71|15576.71|15655.46|15575.46|10
1724764240000|2024-08-27 13:10:40|15656.42|15576.42|15657.28|15577.28|15657.28|15577.28|15656.42|15576.42|9
1724764250000|2024-08-27 13:10:50|15657.27|15577.27|15658.04|15578.04|15658.04|15578.04|15657.14|15577.14|9
1724764260000|2024-08-27 13:11:00|15658.06|15578.06|15659.6|15579.6|15659.6|15579.6|15658.06|15578.06|10
1724764270000|2024-08-27 13:11:10|15658.66|15578.66|15659.32|15579.32|15659.74|15579.74|15658.17|15578.17|10
1724764280000|2024-08-27 13:11:20|15659.65|15579.65|15665.27|15585.27|15665.27|15585.27|15659.42|15579.42|10
1724764290000|2024-08-27 13:11:30|15668.72|15588.72|15676.5|15596.5|15676.5|15596.5|15668.72|15588.72|10
1724764300000|2024-08-27 13:11:40|15676.36|15596.36|15676.24|15596.24|15676.61|15596.61|15675.69|15595.69|10
1724764310000|2024-08-27 13:11:50|15676.31|15596.31|15679.53|15599.53|15679.53|15599.53|15676.31|15596.31|10
1724764320000|2024-08-27 13:12:00|15679.55|15599.55|15680.93|15600.93|15680.93|15600.93|15679.55|15599.55|10
1724764330000|2024-08-27 13:12:10|15680.94|15600.94|15680.91|15600.91|15681.16|15601.16|15680.84|15600.84|9
1724764340000|2024-08-27 13:12:20|15681.04|15601.04|15681.31|15601.31|15681.62|15601.62|15681.04|15601.04|10
1724764350000|2024-08-27 13:12:30|15681.13|15601.13|15681.65|15601.65|15681.99|15601.99|15681.02|15601.02|9
1724764360000|2024-08-27 13:12:40|15681.62|15601.62|15681.49|15601.49|15682.33|15602.33|15681.45|15601.45|10
1724764370000|2024-08-27 13:12:50|15681.45|15601.45|15680.32|15600.32|15681.59|15601.59|15680.32|15600.32|9
1724764380000|2024-08-27 13:13:00|15679.92|15599.92|15675.48|15595.48|15679.92|15599.92|15675.48|15595.48|10
1724764390000|2024-08-27 13:13:10|15674.79|15594.79|15674.47|15594.47|15675.44|15595.44|15674.29|15594.29|9
1724764400000|2024-08-27 13:13:20|15674.46|15594.46|15675.29|15595.29|15675.29|15595.29|15674.46|15594.46|10
1724764410000|2024-08-27 13:13:30|15675.38|15595.38|15672.81|15592.81|15675.48|15595.48|15672.81|15592.81|10
1724764420000|2024-08-27 13:13:40|15671.61|15591.61|15670.97|15590.97|15671.61|15591.61|15670.37|15590.37|9
1724764430000|2024-08-27 13:13:50|15670.99|15590.99|15669.87|15589.87|15671.36|15591.36|15669.29|15589.29|10
1724764440000|2024-08-27 13:14:00|15669.68|15589.68|15668.87|15588.87|15669.95|15589.95|15668.87|15588.87|10
1724764450000|2024-08-27 13:14:10|15668.61|15588.61|15663.23|15583.23|15668.61|15588.61|15663.23|15583.23|10
1724764460000|2024-08-27 13:14:20|15662.74|15582.74|15663.37|15583.37|15663.37|15583.37|15662.58|15582.58|10
1724764470000|2024-08-27 13:14:30|15663.39|15583.39|15663.41|15583.41|15663.68|15583.68|15662.67|15582.67|10
1724764480000|2024-08-27 13:14:40|15663.36|15583.36|15662.86|15582.86|15663.42|15583.42|15662.86|15582.86|10
1724764490000|2024-08-27 13:14:50|15662.92|15582.92|15662.25|15582.25|15662.92|15582.92|15662.09|15582.09|10
1724764500000|2024-08-27 13:15:00|15662.08|15582.08|15662.45|15582.45|15663.24|15583.24|15662.08|15582.08|8
1724764510000|2024-08-27 13:15:10|15663.08|15583.08|15664.57|15584.57|15664.69|15584.69|15663.08|15583.08|10
1724764520000|2024-08-27 13:15:20|15665.05|15585.05|15667.1|15587.1|15667.1|15587.1|15665.05|15585.05|9
1724764530000|2024-08-27 13:15:30|15667.24|15587.24|15665.94|15585.94|15667.25|15587.25|15665.94|15585.94|8
1724764540000|2024-08-27 13:15:40|15665.72|15585.72|15669.06|15589.06|15669.06|15589.06|15665.47|15585.47|10
1724764550000|2024-08-27 13:15:50|15669.11|15589.11|15672.39|15592.39|15672.51|15592.51|15669.11|15589.11|10
1724764560000|2024-08-27 13:16:00|15672.79|15592.79|15674.17|15594.17|15674.36|15594.36|15672.51|15592.51|10
1724764570000|2024-08-27 13:16:10|15674.84|15594.84|15675.41|15595.41|15675.5|15595.5|15674.84|15594.84|9
1724764580000|2024-08-27 13:16:20|15675.8|15595.8|15676.09|15596.09|15676.24|15596.24|15675.38|15595.38|9
1724764590000|2024-08-27 13:16:30|15675.98|15595.98|15675.52|15595.52|15676.2|15596.2|15675.52|15595.52|9
1724764600000|2024-08-27 13:16:40|15675.55|15595.55|15674.95|15594.95|15675.67|15595.67|15674.65|15594.65|10
1724764610000|2024-08-27 13:16:50|15674.54|15594.54|15674.79|15594.79|15674.97|15594.97|15674.32|15594.32|8
1724764620000|2024-08-27 13:17:00|15674.73|15594.73|15675.82|15595.82|15675.82|15595.82|15674.57|15594.57|10
1724764630000|2024-08-27 13:17:10|15675.66|15595.66|15672.8|15592.8|15675.74|15595.74|15672.8|15592.8|10
1724764640000|2024-08-27 13:17:20|15672.24|15592.24|15670.95|15590.95|15672.38|15592.38|15670.95|15590.95|9
1724764650000|2024-08-27 13:17:30|15670.7|15590.7|15669.64|15589.64|15670.84|15590.84|15669.64|15589.64|9
1724764660000|2024-08-27 13:17:40|15668.93|15588.93|15668.53|15588.53|15668.93|15588.93|15667.92|15587.92|9
1724764670000|2024-08-27 13:17:50|15668.05|15588.05|15666.05|15586.05|15668.05|15588.05|15665.89|15585.89|9
1724764680000|2024-08-27 13:18:00|15666.06|15586.06|15666.43|15586.43|15666.75|15586.75|15666.02|15586.02|9
1724764690000|2024-08-27 13:18:10|15666.48|15586.48|15666.05|15586.05|15666.48|15586.48|15665.64|15585.64|10
1724764700000|2024-08-27 13:18:20|15666.02|15586.02|15666.56|15586.56|15666.56|15586.56|15665.89|15585.89|10
1724764710000|2024-08-27 13:18:30|15666.59|15586.59|15664.96|15584.96|15666.59|15586.59|15664.96|15584.96|10
1724764720000|2024-08-27 13:18:40|15664.78|15584.78|15661.65|15581.65|15664.78|15584.78|15661.59|15581.59|10
1724764730000|2024-08-27 13:18:50|15661.56|15581.56|15661.8|15581.8|15661.85|15581.85|15661.56|15581.56|8
1724764740000|2024-08-27 13:19:00|15661.48|15581.48|15659.61|15579.61|15661.74|15581.74|15659.61|15579.61|10
1724764750000|2024-08-27 13:19:10|15658.95|15578.95|15653.9|15573.9|15658.95|15578.95|15653.9|15573.9|10
1724764760000|2024-08-27 13:19:20|15653.59|15573.59|15652.23|15572.23|15653.93|15573.93|15652.23|15572.23|10
1724764770000|2024-08-27 13:19:30|15652.22|15572.22|15651.5|15571.5|15652.39|15572.39|15651.5|15571.5|10
1724764780000|2024-08-27 13:19:40|15651.48|15571.48|15649.07|15569.07|15651.48|15571.48|15649.07|15569.07|10
1724764790000|2024-08-27 13:19:50|15648.53|15568.53|15647.91|15567.91|15648.53|15568.53|15647.91|15567.91|10
1724764800000|2024-08-27 13:20:00|15647.86|15567.86|15646.28|15566.28|15648.31|15568.31|15646.28|15566.28|10
1724764810000|2024-08-27 13:20:10|15646.09|15566.09|15641.03|15561.03|15646.09|15566.09|15640.8|15560.8|10
1724764820000|2024-08-27 13:20:20|15641.31|15561.31|15640|15560|15641.31|15561.31|15640|15560|10
1724764830000|2024-08-27 13:20:30|15640.37|15560.37|15640.68|15560.68|15640.87|15560.87|15640.37|15560.37|10
1724764840000|2024-08-27 13:20:40|15640.81|15560.81|15642|15562|15642|15562|15640.77|15560.77|9
1724764850000|2024-08-27 13:20:50|15642.02|15562.02|15644.72|15564.72|15644.75|15564.75|15641.83|15561.83|10
1724764860000|2024-08-27 13:21:00|15644.74|15564.74|15645.64|15565.64|15645.81|15565.81|15644.74|15564.74|9
1724764870000|2024-08-27 13:21:10|15645.73|15565.73|15648.26|15568.26|15648.26|15568.26|15645.73|15565.73|9
1724764880000|2024-08-27 13:21:20|15648.35|15568.35|15651.55|15571.55|15651.55|15571.55|15648.35|15568.35|10
1724764890000|2024-08-27 13:21:30|15651.51|15571.51|15652.16|15572.16|15652.16|15572.16|15651.05|15571.05|10
1724764900000|2024-08-27 13:21:40|15652.22|15572.22|15657.82|15577.82|15657.82|15577.82|15652.22|15572.22|10
1724764910000|2024-08-27 13:21:50|15658.28|15578.28|15661.18|15581.18|15661.18|15581.18|15658.28|15578.28|10
1724764920000|2024-08-27 13:22:00|15662.13|15582.13|15667.07|15587.07|15667.07|15587.07|15662.13|15582.13|10
1724764930000|2024-08-27 13:22:10|15668.11|15588.11|15673.66|15593.66|15673.66|15593.66|15668.11|15588.11|10
1724764940000|2024-08-27 13:22:20|15673.35|15593.35|15674.51|15594.51|15674.56|15594.56|15672.93|15592.93|10
1724764950000|2024-08-27 13:22:30|15674.61|15594.61|15681|15601|15681|15601|15674.61|15594.61|10
1724764960000|2024-08-27 13:22:40|15681.17|15601.17|15683.05|15603.05|15683.05|15603.05|15680.78|15600.78|10
1724764970000|2024-08-27 13:22:50|15683.76|15603.76|15683.21|15603.21|15684.05|15604.05|15683.21|15603.21|10
1724764980000|2024-08-27 13:23:00|15682.92|15602.92|15684.76|15604.76|15684.76|15604.76|15682.86|15602.86|9
1724764990000|2024-08-27 13:23:10|15685.23|15605.23|15685.98|15605.98|15685.98|15605.98|15685.23|15605.23|10
1724765000000|2024-08-27 13:23:20|15685.97|15605.97|15686.78|15606.78|15687.16|15607.16|15685.97|15605.97|10
1724765010000|2024-08-27 13:23:30|15686.55|15606.55|15686.74|15606.74|15686.74|15606.74|15686.41|15606.41|9
1724765020000|2024-08-27 13:23:40|15686.75|15606.75|15686.58|15606.58|15686.76|15606.76|15686.37|15606.37|9
1724765030000|2024-08-27 13:23:50|15686.59|15606.59|15688.84|15608.84|15688.84|15608.84|15686.59|15606.59|10
1724765040000|2024-08-27 13:24:00|15688.81|15608.81|15689.95|15609.95|15689.95|15609.95|15688.81|15608.81|10
1724765050000|2024-08-27 13:24:10|15690.01|15610.01|15690.95|15610.95|15691.62|15611.62|15690.01|15610.01|10
1724765060000|2024-08-27 13:24:20|15691.54|15611.54|15691.06|15611.06|15691.56|15611.56|15691.01|15611.01|10
1724765070000|2024-08-27 13:24:30|15691.37|15611.37|15694.08|15614.08|15694.08|15614.08|15691.37|15611.37|10
1724765080000|2024-08-27 13:24:40|15694.25|15614.25|15692.91|15612.91|15694.61|15614.61|15692.91|15612.91|10
1724765090000|2024-08-27 13:24:50|15692.38|15612.38|15688.77|15608.77|15692.38|15612.38|15688.77|15608.77|9
1724765100000|2024-08-27 13:25:00|15688.76|15608.76|15690.39|15610.39|15690.39|15610.39|15688.76|15608.76|9
1724765110000|2024-08-27 13:25:10|15690.74|15610.74|15691.93|15611.93|15691.93|15611.93|15690.74|15610.74|9
1724765120000|2024-08-27 13:25:20|15692.31|15612.31|15692.9|15612.9|15692.9|15612.9|15692.31|15612.31|10
1724765130000|2024-08-27 13:25:30|15692.94|15612.94|15695.35|15615.35|15695.35|15615.35|15692.94|15612.94|9
1724765140000|2024-08-27 13:25:40|15695.86|15615.86|15695.14|15615.14|15696.55|15616.55|15695.14|15615.14|10
1724765150000|2024-08-27 13:25:50|15695.22|15615.22|15693.94|15613.94|15695.22|15615.22|15693.82|15613.82|10
1724765160000|2024-08-27 13:26:00|15693.9|15613.9|15693.09|15613.09|15694.1|15614.1|15693.09|15613.09|10
1724765170000|2024-08-27 13:26:10|15692.95|15612.95|15693.23|15613.23|15693.37|15613.37|15692.93|15612.93|10
1724765180000|2024-08-27 13:26:20|15692.68|15612.68|15692.75|15612.75|15692.75|15612.75|15692.52|15612.52|10
1724765190000|2024-08-27 13:26:30|15692.71|15612.71|15692.97|15612.97|15693.06|15613.06|15692.71|15612.71|9
1724765200000|2024-08-27 13:26:40|15693.42|15613.42|15693.37|15613.37|15693.42|15613.42|15692.95|15612.95|8
1724765210000|2024-08-27 13:26:50|15693.35|15613.35|15694.16|15614.16|15694.18|15614.18|15693.35|15613.35|9
1724765220000|2024-08-27 13:27:00|15694.23|15614.23|15696.54|15616.54|15696.54|15616.54|15694.15|15614.15|10
1724765230000|2024-08-27 13:27:10|15696.43|15616.43|15695.96|15615.96|15696.46|15616.46|15695.9|15615.9|10
1724765240000|2024-08-27 13:27:20|15695.86|15615.86|15695.49|15615.49|15695.86|15615.86|15695.49|15615.49|10
1724765250000|2024-08-27 13:27:30|15695.93|15615.93|15696.9|15616.9|15696.9|15616.9|15695.93|15615.93|10
1724765260000|2024-08-27 13:27:40|15696.89|15616.89|15695.61|15615.61|15696.89|15616.89|15695.61|15615.61|8
1724765270000|2024-08-27 13:27:50|15695.76|15615.76|15696.57|15616.57|15696.57|15616.57|15695.76|15615.76|9
1724765280000|2024-08-27 13:28:00|15696.8|15616.8|15696.17|15616.17|15697.61|15617.61|15696.04|15616.04|10
1724765290000|2024-08-27 13:28:10|15696.45|15616.45|15699.38|15619.38|15699.38|15619.38|15696.45|15616.45|10
1724765300000|2024-08-27 13:28:20|15699.37|15619.37|15702.02|15622.02|15702.02|15622.02|15699.24|15619.24|10
1724765310000|2024-08-27 13:28:30|15702.34|15622.34|15703.74|15623.74|15705.3|15625.3|15702.34|15622.34|10
1724765320000|2024-08-27 13:28:40|15703.68|15623.68|15704.29|15624.29|15704.47|15624.47|15703.66|15623.66|9
1724765330000|2024-08-27 13:28:50|15704.66|15624.66|15706.54|15626.54|15706.84|15626.84|15704.66|15624.66|10
1724765340000|2024-08-27 13:29:00|15706.42|15626.42|15709.89|15629.89|15709.89|15629.89|15706.42|15626.42|10
1724765350000|2024-08-27 13:29:10|15710.01|15630.01|15708.46|15628.46|15710.23|15630.23|15708.46|15628.46|10
1724765360000|2024-08-27 13:29:20|15708.6|15628.6|15709|15629|15709.01|15629.01|15708.54|15628.54|9
1724765370000|2024-08-27 13:29:30|15709.67|15629.67|15711.6|15631.6|15711.6|15631.6|15709.67|15629.67|9
1724765380000|2024-08-27 13:29:40|15711.96|15631.96|15713.14|15633.14|15713.14|15633.14|15711.96|15631.96|10
1724765390000|2024-08-27 13:29:50|15713.19|15633.19|15711.95|15631.95|15713.19|15633.19|15711.52|15631.52|9
1724765400000|2024-08-27 13:30:00|15712.08|15632.08|15708.58|15628.58|15712.08|15632.08|15708.58|15628.58|9
1724765410000|2024-08-27 13:30:10|15708.3|15628.3|15704.01|15624.01|15708.3|15628.3|15704.01|15624.01|10
1724765420000|2024-08-27 13:30:20|15704.2|15624.2|15704.46|15624.46|15704.66|15624.66|15703.8|15623.8|10
1724765430000|2024-08-27 13:30:30|15704.34|15624.34|15704.14|15624.14|15704.34|15624.34|15702.85|15622.85|10
1724765440000|2024-08-27 13:30:40|15703.65|15623.65|15707.42|15627.42|15707.42|15627.42|15703.65|15623.65|10
1724765450000|2024-08-27 13:30:50|15707.72|15627.72|15706.04|15626.04|15707.79|15627.79|15706.04|15626.04|10
1724765460000|2024-08-27 13:31:00|15706.06|15626.06|15704.71|15624.71|15706.06|15626.06|15703.97|15623.97|10
1724765470000|2024-08-27 13:31:10|15704.79|15624.79|15713.07|15633.07|15713.16|15633.16|15704.79|15624.79|10
1724765480000|2024-08-27 13:31:20|15713.28|15633.28|15714.72|15634.72|15715.23|15635.23|15712.9|15632.9|10
1724765490000|2024-08-27 13:31:30|15714.6|15634.6|15707.98|15627.98|15714.6|15634.6|15707.98|15627.98|10
1724765500000|2024-08-27 13:31:40|15707.63|15627.63|15706.21|15626.21|15707.63|15627.63|15705.99|15625.99|10
1724765510000|2024-08-27 13:31:50|15706.5|15626.5|15705.69|15625.69|15707.1|15627.1|15705.63|15625.63|10
1724765520000|2024-08-27 13:32:00|15705.41|15625.41|15703.8|15623.8|15705.41|15625.41|15703.68|15623.68|10
1724765530000|2024-08-27 13:32:10|15703.55|15623.55|15700.69|15620.69|15703.55|15623.55|15699.53|15619.53|9
1724765540000|2024-08-27 13:32:20|15701.2|15621.2|15696.89|15616.89|15701.2|15621.2|15696.66|15616.66|10
1724765550000|2024-08-27 13:32:30|15697.19|15617.19|15698.27|15618.27|15699.28|15619.28|15697.19|15617.19|9
1724765560000|2024-08-27 13:32:40|15698.88|15618.88|15701.42|15621.42|15701.42|15621.42|15698.88|15618.88|10
1724765570000|2024-08-27 13:32:50|15701.28|15621.28|15700.25|15620.25|15701.28|15621.28|15700.22|15620.22|10
1724765580000|2024-08-27 13:33:00|15700.31|15620.31|15702.6|15622.6|15702.6|15622.6|15700.31|15620.31|9
1724765590000|2024-08-27 13:33:10|15703.49|15623.49|15700.94|15620.94|15703.54|15623.54|15700.94|15620.94|10
1724765600000|2024-08-27 13:33:20|15700.29|15620.29|15700.95|15620.95|15701.15|15621.15|15700.29|15620.29|10
1724765610000|2024-08-27 13:33:30|15700.65|15620.65|15701.47|15621.47|15701.48|15621.48|15700.65|15620.65|9
1724765620000|2024-08-27 13:33:40|15702.32|15622.32|15708.9|15628.9|15708.9|15628.9|15702.02|15622.02|10
1724765630000|2024-08-27 13:33:50|15709.98|15629.98|15717.2|15637.2|15717.2|15637.2|15709.98|15629.98|10
1724765640000|2024-08-27 13:34:00|15716.87|15636.87|15725.01|15645.01|15726.31|15646.31|15716.87|15636.87|10
1724765650000|2024-08-27 13:34:10|15725.65|15645.65|15724.05|15644.05|15725.65|15645.65|15724.05|15644.05|9
1724765660000|2024-08-27 13:34:20|15724.51|15644.51|15725.41|15645.41|15725.67|15645.67|15723.94|15643.94|10
1724765670000|2024-08-27 13:34:30|15725.28|15645.28|15724.51|15644.51|15725.28|15645.28|15723.51|15643.51|10
1724765680000|2024-08-27 13:34:40|15724.6|15644.6|15722.76|15642.76|15725.39|15645.39|15722.76|15642.76|10
1724765690000|2024-08-27 13:34:50|15722.93|15642.93|15717.93|15637.93|15722.93|15642.93|15717.93|15637.93|10
1724765700000|2024-08-27 13:35:00|15718.03|15638.03|15714.95|15634.95|15718.03|15638.03|15714.49|15634.49|10
1724765710000|2024-08-27 13:35:10|15715.59|15635.59|15705.54|15625.54|15716.21|15636.21|15705.54|15625.54|10
1724765720000|2024-08-27 13:35:20|15705.11|15625.11|15706.96|15626.96|15706.96|15626.96|15705.11|15625.11|9
1724765730000|2024-08-27 13:35:30|15707.05|15627.05|15698.28|15618.28|15707.05|15627.05|15698.28|15618.28|10
1724765740000|2024-08-27 13:35:40|15698.19|15618.19|15695.77|15615.77|15698.49|15618.49|15694.98|15614.98|10
1724765750000|2024-08-27 13:35:50|15696.54|15616.54|15696.18|15616.18|15697.72|15617.72|15696.18|15616.18|10
1724765760000|2024-08-27 13:36:00|15695.27|15615.27|15696.88|15616.88|15697.12|15617.12|15694.54|15614.54|10
1724765770000|2024-08-27 13:36:10|15696.62|15616.62|15694.09|15614.09|15698.58|15618.58|15694.09|15614.09|10
1724765780000|2024-08-27 13:36:20|15694.33|15614.33|15695.75|15615.75|15695.99|15615.99|15694.33|15614.33|10
1724765790000|2024-08-27 13:36:30|15696.31|15616.31|15697.18|15617.18|15697.88|15617.88|15696.31|15616.31|10
1724765800000|2024-08-27 13:36:40|15697.28|15617.28|15701.03|15621.03|15701.03|15621.03|15697.2|15617.2|10
1724765810000|2024-08-27 13:36:50|15701.42|15621.42|15700.8|15620.8|15702.06|15622.06|15700.77|15620.77|10
1724765820000|2024-08-27 13:37:00|15700.92|15620.92|15700.48|15620.48|15701.55|15621.55|15700.48|15620.48|10
1724765830000|2024-08-27 13:37:10|15700.61|15620.61|15699.31|15619.31|15701.11|15621.11|15699.31|15619.31|10
1724765840000|2024-08-27 13:37:20|15699.45|15619.45|15693.39|15613.39|15699.45|15619.45|15693.39|15613.39|10
1724765850000|2024-08-27 13:37:30|15693.61|15613.61|15688.43|15608.43|15693.61|15613.61|15688.43|15608.43|9
1724765860000|2024-08-27 13:37:40|15689.42|15609.42|15689.83|15609.83|15690.2|15610.2|15688.89|15608.89|9
1724765870000|2024-08-27 13:37:50|15689.69|15609.69|15691.42|15611.42|15691.74|15611.74|15689.67|15609.67|10
1724765880000|2024-08-27 13:38:00|15691.31|15611.31|15688.43|15608.43|15691.31|15611.31|15688.43|15608.43|10
1724765890000|2024-08-27 13:38:10|15687.61|15607.61|15680.56|15600.56|15687.61|15607.61|15680.56|15600.56|10
1724765900000|2024-08-27 13:38:20|15680.39|15600.39|15677.78|15597.78|15680.49|15600.49|15677.78|15597.78|10
1724765910000|2024-08-27 13:38:30|15677.45|15597.45|15670.4|15590.4|15677.45|15597.45|15669.41|15589.41|10
1724765920000|2024-08-27 13:38:40|15671.2|15591.2|15665.32|15585.32|15671.91|15591.91|15665.32|15585.32|10
1724765930000|2024-08-27 13:38:50|15665.3|15585.3|15667.41|15587.41|15667.41|15587.41|15665.3|15585.3|10
1724765940000|2024-08-27 13:39:00|15666.9|15586.9|15667.36|15587.36|15668.21|15588.21|15666.9|15586.9|10
1724765950000|2024-08-27 13:39:10|15667.35|15587.35|15672.74|15592.74|15672.74|15592.74|15667.35|15587.35|10
1724765960000|2024-08-27 13:39:20|15672.25|15592.25|15669.09|15589.09|15672.25|15592.25|15669.09|15589.09|10
1724765970000|2024-08-27 13:39:30|15669.07|15589.07|15667.02|15587.02|15669.07|15589.07|15667.02|15587.02|10
1724765980000|2024-08-27 13:39:40|15666.12|15586.12|15662.1|15582.1|15666.12|15586.12|15662.1|15582.1|10
1724765990000|2024-08-27 13:39:50|15660.93|15580.93|15659.13|15579.13|15660.93|15580.93|15659.13|15579.13|10
1724766000000|2024-08-27 13:40:00|15659.08|15579.08|15658.88|15578.88|15659.31|15579.31|15658.2|15578.2|10
1724766010000|2024-08-27 13:40:10|15658.8|15578.8|15654.8|15574.8|15658.8|15578.8|15653.25|15573.25|10
1724766020000|2024-08-27 13:40:20|15656.18|15576.18|15663.01|15583.01|15663.01|15583.01|15656.18|15576.18|10
1724766030000|2024-08-27 13:40:30|15662.39|15582.39|15660.09|15580.09|15662.39|15582.39|15658.64|15578.64|10
1724766040000|2024-08-27 13:40:40|15660.2|15580.2|15661.4|15581.4|15662.62|15582.62|15660.2|15580.2|10
1724766050000|2024-08-27 13:40:50|15661.6|15581.6|15660.09|15580.09|15661.6|15581.6|15659.9|15579.9|10
1724766060000|2024-08-27 13:41:00|15660.57|15580.57|15662.53|15582.53|15662.81|15582.81|15660.53|15580.53|10
1724766070000|2024-08-27 13:41:10|15662.93|15582.93|15662.88|15582.88|15663.19|15583.19|15661.6|15581.6|10
1724766080000|2024-08-27 13:41:20|15662.8|15582.8|15664.32|15584.32|15664.32|15584.32|15661.65|15581.65|10
1724766090000|2024-08-27 13:41:30|15664.2|15584.2|15672.43|15592.43|15672.43|15592.43|15664.2|15584.2|10
1724766100000|2024-08-27 13:41:40|15672.5|15592.5|15674.3|15594.3|15674.82|15594.82|15672.5|15592.5|9
1724766110000|2024-08-27 13:41:50|15674.59|15594.59|15675.67|15595.67|15675.88|15595.88|15673.71|15593.71|10
1724766120000|2024-08-27 13:42:00|15676.69|15596.69|15679.57|15599.57|15681.05|15601.05|15676.69|15596.69|10
1724766130000|2024-08-27 13:42:10|15679.59|15599.59|15677.84|15597.84|15680.38|15600.38|15677.82|15597.82|10
1724766140000|2024-08-27 13:42:20|15677.26|15597.26|15678.17|15598.17|15678.17|15598.17|15676.51|15596.51|10
1724766150000|2024-08-27 13:42:30|15679.24|15599.24|15687.23|15607.23|15687.23|15607.23|15679.11|15599.11|10
1724766160000|2024-08-27 13:42:40|15686.2|15606.2|15685.23|15605.23|15688.23|15608.23|15685.23|15605.23|10
1724766170000|2024-08-27 13:42:50|15684.89|15604.89|15671.13|15591.13|15684.89|15604.89|15671.13|15591.13|10
1724766180000|2024-08-27 13:43:00|15670.42|15590.42|15665.04|15585.04|15670.42|15590.42|15665.04|15585.04|10
1724766190000|2024-08-27 13:43:10|15665.5|15585.5|15657.4|15577.4|15665.5|15585.5|15657.4|15577.4|10
1724766200000|2024-08-27 13:43:20|15656.88|15576.88|15656.58|15576.58|15657.74|15577.74|15655.86|15575.86|10
1724766210000|2024-08-27 13:43:30|15656.52|15576.52|15657.51|15577.51|15657.93|15577.93|15656.52|15576.52|10
1724766220000|2024-08-27 13:43:40|15657.17|15577.17|15661.35|15581.35|15661.35|15581.35|15657.17|15577.17|10
1724766230000|2024-08-27 13:43:50|15661.79|15581.79|15659.61|15579.61|15662.74|15582.74|15659.61|15579.61|10
1724766240000|2024-08-27 13:44:00|15658.6|15578.6|15654.34|15574.34|15658.6|15578.6|15654.34|15574.34|10
1724766250000|2024-08-27 13:44:10|15654.29|15574.29|15655.25|15575.25|15655.25|15575.25|15653.52|15573.52|10
1724766260000|2024-08-27 13:44:20|15656.04|15576.04|15655.67|15575.67|15657.64|15577.64|15655.67|15575.67|10
1724766270000|2024-08-27 13:44:30|15655.53|15575.53|15658.08|15578.08|15658.08|15578.08|15655.05|15575.05|10
1724766280000|2024-08-27 13:44:40|15658.86|15578.86|15659.22|15579.22|15659.55|15579.55|15658.86|15578.86|10
1724766290000|2024-08-27 13:44:50|15658.97|15578.97|15658.95|15578.95|15659.16|15579.16|15658.68|15578.68|7
1724766300000|2024-08-27 13:45:00|15659.02|15579.02|15660.9|15580.9|15660.9|15580.9|15659.02|15579.02|10
1724766310000|2024-08-27 13:45:10|15660.96|15580.96|15661.08|15581.08|15661.08|15581.08|15660.12|15580.12|10
1724766320000|2024-08-27 13:45:20|15661.43|15581.43|15660.62|15580.62|15662.68|15582.68|15660.62|15580.62|10
1724766330000|2024-08-27 13:45:30|15660.08|15580.08|15653.22|15573.22|15660.08|15580.08|15652.93|15572.93|10
1724766340000|2024-08-27 13:45:40|15653.56|15573.56|15654.58|15574.58|15654.67|15574.67|15652.74|15572.74|10
1724766350000|2024-08-27 13:45:50|15655.47|15575.47|15657.34|15577.34|15657.34|15577.34|15655.38|15575.38|9
1724766360000|2024-08-27 13:46:00|15656.98|15576.98|15658.85|15578.85|15659.12|15579.12|15656.98|15576.98|9
1724766370000|2024-08-27 13:46:10|15658.78|15578.78|15656.11|15576.11|15658.78|15578.78|15656.06|15576.06|10
1724766380000|2024-08-27 13:46:20|15655.94|15575.94|15655.59|15575.59|15656.46|15576.46|15655.35|15575.35|10
1724766390000|2024-08-27 13:46:30|15655.58|15575.58|15658.53|15578.53|15658.53|15578.53|15655.58|15575.58|10
1724766400000|2024-08-27 13:46:40|15658.65|15578.65|15661.15|15581.15|15661.99|15581.99|15658.65|15578.65|10
1724766410000|2024-08-27 13:46:50|15660.94|15580.94|15659.48|15579.48|15660.94|15580.94|15659.48|15579.48|10
1724766420000|2024-08-27 13:47:00|15658.62|15578.62|15661.75|15581.75|15661.75|15581.75|15658.52|15578.52|10
1724766430000|2024-08-27 13:47:10|15662.43|15582.43|15663.73|15583.73|15664.51|15584.51|15662.43|15582.43|10
1724766440000|2024-08-27 13:47:20|15663.38|15583.38|15664.62|15584.62|15664.62|15584.62|15662.9|15582.9|10
1724766450000|2024-08-27 13:47:30|15665.12|15585.12|15663.99|15583.99|15665.12|15585.12|15663.83|15583.83|10
1724766460000|2024-08-27 13:47:40|15664.2|15584.2|15663.12|15583.12|15664.2|15584.2|15663.12|15583.12|10
1724766470000|2024-08-27 13:47:50|15662.6|15582.6|15662.86|15582.86|15663.14|15583.14|15662.29|15582.29|10
1724766480000|2024-08-27 13:48:00|15662.91|15582.91|15664.47|15584.47|15664.47|15584.47|15662.91|15582.91|10
1724766490000|2024-08-27 13:48:10|15664.43|15584.43|15666.72|15586.72|15666.72|15586.72|15664.43|15584.43|10
1724766500000|2024-08-27 13:48:20|15667.08|15587.08|15675.02|15595.02|15675.21|15595.21|15667.08|15587.08|10
1724766510000|2024-08-27 13:48:30|15674.86|15594.86|15675.47|15595.47|15676.16|15596.16|15674.45|15594.45|10
1724766520000|2024-08-27 13:48:40|15675.81|15595.81|15679.69|15599.69|15679.69|15599.69|15675.81|15595.81|10
1724766530000|2024-08-27 13:48:50|15679.66|15599.66|15684.08|15604.08|15684.08|15604.08|15679.66|15599.66|10
1724766540000|2024-08-27 13:49:00|15684.38|15604.38|15685.45|15605.45|15685.69|15605.69|15684.31|15604.31|9
1724766550000|2024-08-27 13:49:10|15685.67|15605.67|15688.77|15608.77|15688.77|15608.77|15685.67|15605.67|10
1724766560000|2024-08-27 13:49:20|15688.67|15608.67|15689.08|15609.08|15689.9|15609.9|15688.64|15608.64|10
1724766570000|2024-08-27 13:49:30|15688.1|15608.1|15687.77|15607.77|15688.1|15608.1|15687.42|15607.42|10
1724766580000|2024-08-27 13:49:40|15687.9|15607.9|15687.63|15607.63|15688.3|15608.3|15687.63|15607.63|9
1724766590000|2024-08-27 13:49:50|15687.55|15607.55|15684.98|15604.98|15687.61|15607.61|15684.47|15604.47|10
1724766600000|2024-08-27 13:50:00|15683.69|15603.69|15684.45|15604.45|15684.45|15604.45|15682.91|15602.91|8
1724766610000|2024-08-27 13:50:10|15685.41|15605.41|15688.44|15608.44|15688.44|15608.44|15685.41|15605.41|10
1724766620000|2024-08-27 13:50:20|15688.5|15608.5|15691.08|15611.08|15691.08|15611.08|15688.42|15608.42|10
1724766630000|2024-08-27 13:50:30|15692.07|15612.07|15695.03|15615.03|15697.02|15617.02|15692.07|15612.07|10
1724766640000|2024-08-27 13:50:40|15694.91|15614.91|15695.59|15615.59|15695.59|15615.59|15694.63|15614.63|9
1724766650000|2024-08-27 13:50:50|15695.75|15615.75|15698.84|15618.84|15698.84|15618.84|15695.75|15615.75|10
1724766660000|2024-08-27 13:51:00|15698.81|15618.81|15698.18|15618.18|15699.29|15619.29|15698.14|15618.14|10
1724766670000|2024-08-27 13:51:10|15698.01|15618.01|15696|15616|15698.01|15618.01|15696|15616|10
1724766680000|2024-08-27 13:51:20|15696.17|15616.17|15697.92|15617.92|15697.92|15617.92|15696.12|15616.12|10
1724766690000|2024-08-27 13:51:30|15697.82|15617.82|15694.26|15614.26|15698.09|15618.09|15694.26|15614.26|10
1724766700000|2024-08-27 13:51:40|15693.78|15613.78|15695.56|15615.56|15695.56|15615.56|15692.44|15612.44|10
1724766710000|2024-08-27 13:51:50|15695.74|15615.74|15695.84|15615.84|15695.84|15615.84|15695.6|15615.6|10
1724766720000|2024-08-27 13:52:00|15695.68|15615.68|15698.39|15618.39|15698.39|15618.39|15695.68|15615.68|10
1724766730000|2024-08-27 13:52:10|15698.67|15618.67|15697.49|15617.49|15698.87|15618.87|15697.49|15617.49|10
1724766740000|2024-08-27 13:52:20|15696.69|15616.69|15695.51|15615.51|15697.28|15617.28|15695.51|15615.51|10
1724766750000|2024-08-27 13:52:30|15695.47|15615.47|15693.06|15613.06|15695.47|15615.47|15693.06|15613.06|10
1724766760000|2024-08-27 13:52:40|15692.85|15612.85|15700.27|15620.27|15700.27|15620.27|15692.85|15612.85|10
1724766770000|2024-08-27 13:52:50|15702.06|15622.06|15706.76|15626.76|15707.02|15627.02|15702.06|15622.06|10
1724766780000|2024-08-27 13:53:00|15706.72|15626.72|15708.48|15628.48|15708.75|15628.75|15706.36|15626.36|10
1724766790000|2024-08-27 13:53:10|15708.63|15628.63|15711.59|15631.59|15711.74|15631.74|15708.63|15628.63|10
1724766800000|2024-08-27 13:53:20|15711.4|15631.4|15712.55|15632.55|15712.55|15632.55|15711.07|15631.07|10
1724766810000|2024-08-27 13:53:30|15712.43|15632.43|15715.39|15635.39|15715.39|15635.39|15712.28|15632.28|10
1724766820000|2024-08-27 13:53:40|15716.48|15636.48|15717.31|15637.31|15717.89|15637.89|15716.48|15636.48|10
1724766830000|2024-08-27 13:53:50|15717.18|15637.18|15714.45|15634.45|15717.18|15637.18|15713.74|15633.74|9
1724766840000|2024-08-27 13:54:00|15714.35|15634.35|15714.75|15634.75|15714.89|15634.89|15714.13|15634.13|10
1724766850000|2024-08-27 13:54:10|15715.1|15635.1|15711.94|15631.94|15715.1|15635.1|15711.92|15631.92|10
1724766860000|2024-08-27 13:54:20|15711.76|15631.76|15711.71|15631.71|15712.5|15632.5|15711.71|15631.71|10
1724766870000|2024-08-27 13:54:30|15711.68|15631.68|15709.53|15629.53|15711.68|15631.68|15709.53|15629.53|10
1724766880000|2024-08-27 13:54:40|15709.56|15629.56|15710.87|15630.87|15710.87|15630.87|15709.43|15629.43|10
1724766890000|2024-08-27 13:54:50|15711.01|15631.01|15709.13|15629.13|15711.02|15631.02|15709.13|15629.13|10
1724766900000|2024-08-27 13:55:00|15709.02|15629.02|15708.72|15628.72|15709.41|15629.41|15708.72|15628.72|10
1724766910000|2024-08-27 13:55:10|15708.71|15628.71|15709.35|15629.35|15709.5|15629.5|15708.71|15628.71|9
1724766920000|2024-08-27 13:55:20|15709.73|15629.73|15710.23|15630.23|15710.67|15630.67|15709.73|15629.73|10
1724766930000|2024-08-27 13:55:30|15710.3|15630.3|15710.08|15630.08|15710.53|15630.53|15710|15630|10
1724766940000|2024-08-27 13:55:40|15710.96|15630.96|15711.49|15631.49|15711.5|15631.5|15710.96|15630.96|10
1724766950000|2024-08-27 13:55:50|15711.35|15631.35|15712.34|15632.34|15712.34|15632.34|15711.1|15631.1|9
1724766960000|2024-08-27 13:56:00|15711.88|15631.88|15710.21|15630.21|15711.88|15631.88|15710.21|15630.21|9
1724766970000|2024-08-27 13:56:10|15709.5|15629.5|15707.03|15627.03|15709.68|15629.68|15707.03|15627.03|10
1724766980000|2024-08-27 13:56:20|15706.6|15626.6|15703.48|15623.48|15706.6|15626.6|15703.48|15623.48|10
1724766990000|2024-08-27 13:56:30|15703.67|15623.67|15702.53|15622.53|15703.74|15623.74|15702.53|15622.53|10
1724767000000|2024-08-27 13:56:40|15702.09|15622.09|15695.48|15615.48|15702.09|15622.09|15695.48|15615.48|10
1724767010000|2024-08-27 13:56:50|15694.67|15614.67|15693.05|15613.05|15694.84|15614.84|15693.05|15613.05|9
1724767020000|2024-08-27 13:57:00|15692.98|15612.98|15692.41|15612.41|15693.2|15613.2|15692.41|15612.41|10
1724767030000|2024-08-27 13:57:10|15692.11|15612.11|15687.08|15607.08|15692.11|15612.11|15686.72|15606.72|10
1724767040000|2024-08-27 13:57:20|15687.44|15607.44|15686.34|15606.34|15687.52|15607.52|15686.34|15606.34|10
1724767050000|2024-08-27 13:57:30|15685.75|15605.75|15685.26|15605.26|15685.75|15605.75|15685.19|15605.19|9
1724767060000|2024-08-27 13:57:40|15684.94|15604.94|15673.49|15593.49|15684.94|15604.94|15673.49|15593.49|10
1724767070000|2024-08-27 13:57:50|15673.53|15593.53|15669.6|15589.6|15673.94|15593.94|15669.5|15589.5|10
1724767080000|2024-08-27 13:58:00|15670.05|15590.05|15670.46|15590.46|15671.56|15591.56|15669.12|15589.12|10
1724767090000|2024-08-27 13:58:10|15670.32|15590.32|15672.67|15592.67|15672.67|15592.67|15670.32|15590.32|9
1724767100000|2024-08-27 13:58:20|15673.65|15593.65|15672.58|15592.58|15674.15|15594.15|15672.58|15592.58|9
1724767110000|2024-08-27 13:58:30|15671.59|15591.59|15670.74|15590.74|15671.59|15591.59|15670|15590|10
1724767120000|2024-08-27 13:58:40|15671.26|15591.26|15671.84|15591.84|15671.94|15591.94|15671.22|15591.22|10
1724767130000|2024-08-27 13:58:50|15671.1|15591.1|15672.16|15592.16|15672.31|15592.31|15671.1|15591.1|8
1724767140000|2024-08-27 13:59:00|15672.95|15592.95|15671.85|15591.85|15673.11|15593.11|15671.85|15591.85|10
1724767150000|2024-08-27 13:59:10|15671.84|15591.84|15671.28|15591.28|15672.11|15592.11|15671.28|15591.28|10
1724767160000|2024-08-27 13:59:20|15671.26|15591.26|15669.28|15589.28|15671.26|15591.26|15669.28|15589.28|10
1724767170000|2024-08-27 13:59:30|15669.2|15589.2|15670.96|15590.96|15670.96|15590.96|15669.19|15589.19|10
1724767180000|2024-08-27 13:59:40|15671.01|15591.01|15670.53|15590.53|15671.05|15591.05|15670.53|15590.53|8
1724767190000|2024-08-27 13:59:50|15670.2|15590.2|15669.46|15589.46|15670.2|15590.2|15669.46|15589.46|10
1724767200000|2024-08-27 14:00:00|15669.31|15589.31|15673.57|15593.57|15673.57|15593.57|15669.08|15589.08|10
1724767210000|2024-08-27 14:00:10|15674.31|15594.31|15676.51|15596.51|15676.94|15596.94|15674.31|15594.31|10
1724767220000|2024-08-27 14:00:20|15675.34|15595.34|15669.75|15589.75|15675.34|15595.34|15669.7|15589.7|10
1724767230000|2024-08-27 14:00:30|15669.71|15589.71|15672.6|15592.6|15672.6|15592.6|15669.71|15589.71|10
1724767240000|2024-08-27 14:00:40|15672.85|15592.85|15668.01|15588.01|15672.85|15592.85|15668.01|15588.01|10
1724767250000|2024-08-27 14:00:50|15668.13|15588.13|15672.74|15592.74|15672.74|15592.74|15667.84|15587.84|9
1724767260000|2024-08-27 14:01:00|15672.62|15592.62|15673.01|15593.01|15673.06|15593.06|15672.24|15592.24|8
1724767270000|2024-08-27 14:01:10|15673.19|15593.19|15671.63|15591.63|15673.29|15593.29|15671.63|15591.63|10
1724767280000|2024-08-27 14:01:20|15670.65|15590.65|15668.09|15588.09|15671.14|15591.14|15668.09|15588.09|10
1724767290000|2024-08-27 14:01:30|15666.99|15586.99|15669.78|15589.78|15669.78|15589.78|15666.1|15586.1|10
1724767300000|2024-08-27 14:01:40|15670.36|15590.36|15671.06|15591.06|15671.12|15591.12|15670.36|15590.36|9
1724767310000|2024-08-27 14:01:50|15670.72|15590.72|15670.76|15590.76|15670.76|15590.76|15669.85|15589.85|10
1724767320000|2024-08-27 14:02:00|15670.98|15590.98|15669.7|15589.7|15671.52|15591.52|15669.7|15589.7|10
1724767330000|2024-08-27 14:02:10|15669.36|15589.36|15674.36|15594.36|15674.36|15594.36|15668.14|15588.14|10
1724767340000|2024-08-27 14:02:20|15674.67|15594.67|15676.65|15596.65|15676.65|15596.65|15674.38|15594.38|9
1724767350000|2024-08-27 14:02:30|15676.39|15596.39|15673.69|15593.69|15676.39|15596.39|15673.69|15593.69|10
1724767360000|2024-08-27 14:02:40|15673.2|15593.2|15674.01|15594.01|15675.46|15595.46|15673.2|15593.2|9
1724767370000|2024-08-27 14:02:50|15674.14|15594.14|15675.61|15595.61|15675.61|15595.61|15674.03|15594.03|7
1724767380000|2024-08-27 14:03:00|15675.49|15595.49|15674.84|15594.84|15675.69|15595.69|15674.84|15594.84|8
1724767390000|2024-08-27 14:03:10|15674.81|15594.81|15677.07|15597.07|15677.11|15597.11|15674.79|15594.79|10
1724767400000|2024-08-27 14:03:20|15677.14|15597.14|15675.37|15595.37|15678.22|15598.22|15675.37|15595.37|10
1724767410000|2024-08-27 14:03:30|15675.18|15595.18|15671.87|15591.87|15677.53|15597.53|15671.87|15591.87|10
1724767420000|2024-08-27 14:03:40|15670.81|15590.81|15663.52|15583.52|15670.81|15590.81|15663.52|15583.52|10
1724767430000|2024-08-27 14:03:50|15662.93|15582.93|15659.55|15579.55|15663.16|15583.16|15659.55|15579.55|10
1724767440000|2024-08-27 14:04:00|15659.34|15579.34|15655.48|15575.48|15660|15580|15655.48|15575.48|10
1724767450000|2024-08-27 14:04:10|15654.98|15574.98|15649.03|15569.03|15654.98|15574.98|15649.03|15569.03|10
1724767460000|2024-08-27 14:04:20|15648.98|15568.98|15642.72|15562.72|15648.98|15568.98|15642.72|15562.72|10
1724767470000|2024-08-27 14:04:30|15642.15|15562.15|15648.87|15568.87|15648.87|15568.87|15641.21|15561.21|10
1724767480000|2024-08-27 14:04:40|15649.52|15569.52|15653.45|15573.45|15653.45|15573.45|15649.52|15569.52|10
1724767490000|2024-08-27 14:04:50|15654.98|15574.98|15654.01|15574.01|15656.41|15576.41|15654.01|15574.01|10
1724767500000|2024-08-27 14:05:00|15653.68|15573.68|15656.92|15576.92|15656.92|15576.92|15653.53|15573.53|10
1724767510000|2024-08-27 14:05:10|15657.49|15577.49|15661.36|15581.36|15661.36|15581.36|15657.49|15577.49|10
1724767520000|2024-08-27 14:05:20|15660.49|15580.49|15658.58|15578.58|15660.49|15580.49|15658.58|15578.58|10
1724767530000|2024-08-27 14:05:30|15657.33|15577.33|15652.1|15572.1|15657.46|15577.46|15651.89|15571.89|10
1724767540000|2024-08-27 14:05:40|15652.11|15572.11|15651.34|15571.34|15652.43|15572.43|15651.34|15571.34|10
1724767550000|2024-08-27 14:05:50|15651.79|15571.79|15651.54|15571.54|15652.29|15572.29|15651.54|15571.54|10
1724767560000|2024-08-27 14:06:00|15651.44|15571.44|15649.2|15569.2|15651.44|15571.44|15649.2|15569.2|10
1724767570000|2024-08-27 14:06:10|15649.25|15569.25|15647.16|15567.16|15649.33|15569.33|15647.16|15567.16|10
1724767580000|2024-08-27 14:06:20|15646.8|15566.8|15645.52|15565.52|15646.8|15566.8|15643.72|15563.72|10
1724767590000|2024-08-27 14:06:30|15645.65|15565.65|15645.52|15565.52|15645.74|15565.74|15645|15565|10
1724767600000|2024-08-27 14:06:40|15645.64|15565.64|15630.82|15550.82|15645.64|15565.64|15628.95|15548.95|10
1724767610000|2024-08-27 14:06:50|15633.19|15553.19|15636.89|15556.89|15637.68|15557.68|15633.19|15553.19|10
1724767620000|2024-08-27 14:07:00|15637.37|15557.37|15637.44|15557.44|15639.81|15559.81|15637.37|15557.37|10
1724767630000|2024-08-27 14:07:10|15636.11|15556.11|15630|15550|15636.11|15556.11|15628.53|15548.53|10
1724767640000|2024-08-27 14:07:20|15630.15|15550.15|15627.23|15547.23|15631.23|15551.23|15627.23|15547.23|10
1724767650000|2024-08-27 14:07:30|15627.54|15547.54|15624.95|15544.95|15627.76|15547.76|15624.95|15544.95|10
1724767660000|2024-08-27 14:07:40|15624.11|15544.11|15624.76|15544.76|15624.92|15544.92|15624.09|15544.09|10
1724767670000|2024-08-27 14:07:50|15624.9|15544.9|15630.19|15550.19|15630.19|15550.19|15624.9|15544.9|10
1724767680000|2024-08-27 14:08:00|15630.64|15550.64|15638.6|15558.6|15638.6|15558.6|15630.64|15550.64|10
1724767690000|2024-08-27 14:08:10|15638.66|15558.66|15637.83|15557.83|15638.76|15558.76|15636.66|15556.66|10
1724767700000|2024-08-27 14:08:20|15638.07|15558.07|15638.75|15558.75|15638.84|15558.84|15637.73|15557.73|10
1724767710000|2024-08-27 14:08:30|15638.77|15558.77|15632.54|15552.54|15638.77|15558.77|15632.54|15552.54|10
1724767720000|2024-08-27 14:08:40|15632.72|15552.72|15628.68|15548.68|15633.5|15553.5|15628.68|15548.68|10
1724767730000|2024-08-27 14:08:50|15629|15549|15629.06|15549.06|15629.42|15549.42|15627.92|15547.92|10
1724767740000|2024-08-27 14:09:00|15628.85|15548.85|15627.56|15547.56|15628.85|15548.85|15627.56|15547.56|9
1724767750000|2024-08-27 14:09:10|15627.01|15547.01|15617.7|15537.7|15627.05|15547.05|15617.7|15537.7|10
1724767760000|2024-08-27 14:09:20|15618.44|15538.44|15618.83|15538.83|15619.87|15539.87|15616.5|15536.5|10
1724767770000|2024-08-27 14:09:30|15619.02|15539.02|15617.72|15537.72|15619.02|15539.02|15617.67|15537.67|9
1724767780000|2024-08-27 14:09:40|15617|15537|15618.89|15538.89|15618.89|15538.89|15614.58|15534.58|10
1724767790000|2024-08-27 14:09:50|15621.39|15541.39|15624.53|15544.53|15624.53|15544.53|15621.39|15541.39|10
1724767800000|2024-08-27 14:10:00|15624.37|15544.37|15620.94|15540.94|15625.79|15545.79|15620.94|15540.94|10
1724767810000|2024-08-27 14:10:10|15622.01|15542.01|15617.16|15537.16|15622.01|15542.01|15615.11|15535.11|10
1724767820000|2024-08-27 14:10:20|15617.52|15537.52|15622.17|15542.17|15622.17|15542.17|15617.52|15537.52|10
1724767830000|2024-08-27 14:10:30|15621.96|15541.96|15619.36|15539.36|15622.72|15542.72|15619.36|15539.36|10
1724767840000|2024-08-27 14:10:40|15618.92|15538.92|15614.09|15534.09|15618.92|15538.92|15613.9|15533.9|10
1724767850000|2024-08-27 14:10:50|15615.03|15535.03|15617.47|15537.47|15617.47|15537.47|15614.63|15534.63|10
1724767860000|2024-08-27 14:11:00|15617.57|15537.57|15618.24|15538.24|15618.24|15538.24|15616.83|15536.83|10
1724767870000|2024-08-27 14:11:10|15618.39|15538.39|15619.61|15539.61|15619.69|15539.69|15618.39|15538.39|10
1724767880000|2024-08-27 14:11:20|15619.72|15539.72|15619.18|15539.18|15620.17|15540.17|15619.18|15539.18|10
1724767890000|2024-08-27 14:11:30|15619.42|15539.42|15620.54|15540.54|15620.54|15540.54|15618.78|15538.78|10
1724767900000|2024-08-27 14:11:40|15620.29|15540.29|15619.71|15539.71|15620.8|15540.8|15618.82|15538.82|10
1724767910000|2024-08-27 14:11:50|15619.75|15539.75|15622.49|15542.49|15622.81|15542.81|15619.75|15539.75|10
1724767920000|2024-08-27 14:12:00|15622.32|15542.32|15613.02|15533.02|15622.32|15542.32|15613.02|15533.02|10
1724767930000|2024-08-27 14:12:10|15613.4|15533.4|15613.25|15533.25|15613.53|15533.53|15612.68|15532.68|10
1724767940000|2024-08-27 14:12:20|15612.63|15532.63|15610.86|15530.86|15613.79|15533.79|15610.86|15530.86|10
1724767950000|2024-08-27 14:12:30|15611.02|15531.02|15609.27|15529.27|15611.02|15531.02|15609.17|15529.17|10
1724767960000|2024-08-27 14:12:40|15609.39|15529.39|15597.4|15517.4|15610.34|15530.34|15597.4|15517.4|10
1724767970000|2024-08-27 14:12:50|15594.94|15514.94|15599.34|15519.34|15599.53|15519.53|15594.47|15514.47|10
1724767980000|2024-08-27 14:13:00|15599.19|15519.19|15598.04|15518.04|15599.28|15519.28|15598.04|15518.04|10
1724767990000|2024-08-27 14:13:10|15597.51|15517.51|15587.08|15507.08|15597.51|15517.51|15587.08|15507.08|10
1724768000000|2024-08-27 14:13:20|15587.02|15507.02|15585.12|15505.12|15587.02|15507.02|15585.12|15505.12|10
1724768010000|2024-08-27 14:13:30|15581.3|15501.3|15555.07|15475.07|15581.3|15501.3|15551.86|15471.86|10
1724768020000|2024-08-27 14:13:40|15555.7|15475.7|15550.37|15470.37|15556.62|15476.62|15550.37|15470.37|10
1724768030000|2024-08-27 14:13:50|15549.6|15469.6|15545.72|15465.72|15549.6|15469.6|15545.41|15465.41|10
1724768040000|2024-08-27 14:14:00|15545.4|15465.4|15542.73|15462.73|15545.4|15465.4|15541.75|15461.75|10
1724768050000|2024-08-27 14:14:10|15542.31|15462.31|15539.07|15459.07|15542.31|15462.31|15539.07|15459.07|10
1724768060000|2024-08-27 14:14:20|15538.7|15458.7|15545.08|15465.08|15545.17|15465.17|15538.7|15458.7|10
1724768070000|2024-08-27 14:14:30|15545.76|15465.76|15548.41|15468.41|15548.41|15468.41|15545.7|15465.7|10
1724768080000|2024-08-27 14:14:40|15549.26|15469.26|15553.43|15473.43|15553.43|15473.43|15549.26|15469.26|10
1724768090000|2024-08-27 14:14:50|15553.65|15473.65|15558.5|15478.5|15558.5|15478.5|15553.65|15473.65|10
1724768100000|2024-08-27 14:15:00|15558.32|15478.32|15565.75|15485.75|15565.75|15485.75|15557.99|15477.99|10
1724768110000|2024-08-27 14:15:10|15565.67|15485.67|15570.02|15490.02|15570.02|15490.02|15565.67|15485.67|9
1724768120000|2024-08-27 14:15:20|15571.7|15491.7|15577.12|15497.12|15577.12|15497.12|15571.7|15491.7|10
1724768130000|2024-08-27 14:15:30|15578.08|15498.08|15583.56|15503.56|15583.56|15503.56|15578.08|15498.08|10
1724768140000|2024-08-27 14:15:40|15584.44|15504.44|15592.15|15512.15|15592.53|15512.53|15584.44|15504.44|10
1724768150000|2024-08-27 14:15:50|15589.43|15509.43|15581.79|15501.79|15589.43|15509.43|15581.62|15501.62|10
1724768160000|2024-08-27 14:16:00|15579.53|15499.53|15577.37|15497.37|15579.53|15499.53|15575.75|15495.75|9
1724768170000|2024-08-27 14:16:10|15576.12|15496.12|15575.68|15495.68|15578.42|15498.42|15575.68|15495.68|10
1724768180000|2024-08-27 14:16:20|15575.93|15495.93|15574.72|15494.72|15576.03|15496.03|15574.38|15494.38|10
1724768190000|2024-08-27 14:16:30|15574.65|15494.65|15577.88|15497.88|15577.88|15497.88|15574.46|15494.46|10
1724768200000|2024-08-27 14:16:40|15577.91|15497.91|15580.23|15500.23|15580.23|15500.23|15577.91|15497.91|10
1724768210000|2024-08-27 14:16:50|15580.01|15500.01|15585.91|15505.91|15585.91|15505.91|15579.61|15499.61|10
1724768220000|2024-08-27 14:17:00|15585.17|15505.17|15580.96|15500.96|15585.91|15505.91|15580.96|15500.96|9
1724768230000|2024-08-27 14:17:10|15581.2|15501.2|15584.41|15504.41|15584.69|15504.69|15581.2|15501.2|10
1724768240000|2024-08-27 14:17:20|15584.69|15504.69|15587.22|15507.22|15587.22|15507.22|15584.69|15504.69|10
1724768250000|2024-08-27 14:17:30|15586.79|15506.79|15585.84|15505.84|15586.79|15506.79|15584.69|15504.69|10
1724768260000|2024-08-27 14:17:40|15586.68|15506.68|15588.17|15508.17|15588.17|15508.17|15586.49|15506.49|10
1724768270000|2024-08-27 14:17:50|15588.86|15508.86|15588.92|15508.92|15588.92|15508.92|15587.72|15507.72|10
1724768280000|2024-08-27 14:18:00|15588.47|15508.47|15590.33|15510.33|15590.73|15510.73|15588.47|15508.47|10
1724768290000|2024-08-27 14:18:10|15591.49|15511.49|15594.58|15514.58|15594.58|15514.58|15591.43|15511.43|10
1724768300000|2024-08-27 14:18:20|15595.37|15515.37|15600.98|15520.98|15600.98|15520.98|15595.37|15515.37|10
1724768310000|2024-08-27 14:18:30|15601.92|15521.92|15609.92|15529.92|15609.92|15529.92|15601.92|15521.92|10
1724768320000|2024-08-27 14:18:40|15610.07|15530.07|15621.77|15541.77|15621.77|15541.77|15610.07|15530.07|10
1724768330000|2024-08-27 14:18:50|15620.19|15540.19|15624.11|15544.11|15624.11|15544.11|15620.01|15540.01|9
1724768340000|2024-08-27 14:19:00|15623.48|15543.48|15617.11|15537.11|15623.48|15543.48|15617.11|15537.11|9
1724768350000|2024-08-27 14:19:10|15617.3|15537.3|15620.37|15540.37|15620.37|15540.37|15614.81|15534.81|10
1724768360000|2024-08-27 14:19:20|15618.98|15538.98|15619.14|15539.14|15619.14|15539.14|15617.79|15537.79|8
1724768370000|2024-08-27 14:19:30|15618.94|15538.94|15617.07|15537.07|15618.94|15538.94|15617.07|15537.07|10
1724768380000|2024-08-27 14:19:40|15616.98|15536.98|15614.31|15534.31|15616.98|15536.98|15614.31|15534.31|10
1724768390000|2024-08-27 14:19:50|15614.42|15534.42|15613.13|15533.13|15614.66|15534.66|15613.07|15533.07|10
1724768400000|2024-08-27 14:20:00|15612.71|15532.71|15610.1|15530.1|15612.71|15532.71|15610.1|15530.1|10
1724768410000|2024-08-27 14:20:10|15610.15|15530.15|15605.39|15525.39|15610.3|15530.3|15605.39|15525.39|10
1724768420000|2024-08-27 14:20:20|15604.51|15524.51|15598.49|15518.49|15604.51|15524.51|15598.49|15518.49|10
1724768430000|2024-08-27 14:20:30|15596.37|15516.37|15599.95|15519.95|15599.95|15519.95|15596.37|15516.37|10
1724768440000|2024-08-27 14:20:40|15600.74|15520.74|15601.51|15521.51|15601.68|15521.68|15598.47|15518.47|10
1724768450000|2024-08-27 14:20:50|15601.13|15521.13|15606.98|15526.98|15606.98|15526.98|15601.13|15521.13|9
1724768460000|2024-08-27 14:21:00|15608.85|15528.85|15607.4|15527.4|15611.22|15531.22|15607.4|15527.4|10
1724768470000|2024-08-27 14:21:10|15606.6|15526.6|15609.19|15529.19|15609.19|15529.19|15605.21|15525.21|10
1724768480000|2024-08-27 14:21:20|15609.36|15529.36|15609.16|15529.16|15610.5|15530.5|15608.95|15528.95|10
1724768490000|2024-08-27 14:21:30|15609.07|15529.07|15609.54|15529.54|15610.05|15530.05|15609.07|15529.07|9
1724768500000|2024-08-27 14:21:40|15609.33|15529.33|15608.21|15528.21|15609.79|15529.79|15608.12|15528.12|10
1724768510000|2024-08-27 14:21:50|15607.98|15527.98|15606.01|15526.01|15607.98|15527.98|15605.74|15525.74|10
1724768520000|2024-08-27 14:22:00|15605.92|15525.92|15607.91|15527.91|15609.01|15529.01|15605.4|15525.4|10
1724768530000|2024-08-27 14:22:10|15607.3|15527.3|15607.14|15527.14|15608.86|15528.86|15607.08|15527.08|10
1724768540000|2024-08-27 14:22:20|15606.16|15526.16|15603|15523|15606.16|15526.16|15602.87|15522.87|10
1724768550000|2024-08-27 14:22:30|15603.64|15523.64|15603.19|15523.19|15603.95|15523.95|15603.12|15523.12|10
1724768560000|2024-08-27 14:22:40|15602.99|15522.99|15601.5|15521.5|15602.99|15522.99|15600.19|15520.19|10
1724768570000|2024-08-27 14:22:50|15600.03|15520.03|15602.31|15522.31|15602.31|15522.31|15599.9|15519.9|10
1724768580000|2024-08-27 14:23:00|15602.72|15522.72|15601.95|15521.95|15603.37|15523.37|15601.95|15521.95|10
1724768590000|2024-08-27 14:23:10|15601.86|15521.86|15602.5|15522.5|15602.91|15522.91|15601.82|15521.82|9
1724768600000|2024-08-27 14:23:20|15602.78|15522.78|15602.92|15522.92|15603.19|15523.19|15602.28|15522.28|10
1724768610000|2024-08-27 14:23:30|15602.91|15522.91|15603.55|15523.55|15603.55|15523.55|15602.6|15522.6|10
1724768620000|2024-08-27 14:23:40|15604.13|15524.13|15606.49|15526.49|15606.96|15526.96|15604.04|15524.04|10
1724768630000|2024-08-27 14:23:50|15608.66|15528.66|15614.79|15534.79|15614.79|15534.79|15608.66|15528.66|10
1724768640000|2024-08-27 14:24:00|15616.12|15536.12|15623.96|15543.96|15623.96|15543.96|15615.93|15535.93|10
1724768650000|2024-08-27 14:24:10|15623.69|15543.69|15629.92|15549.92|15629.92|15549.92|15623.37|15543.37|10
1724768660000|2024-08-27 14:24:20|15630.45|15550.45|15632.72|15552.72|15632.72|15552.72|15630.44|15550.44|10
1724768670000|2024-08-27 14:24:30|15632.7|15552.7|15634.62|15554.62|15635.05|15555.05|15632.7|15552.7|10
1724768680000|2024-08-27 14:24:40|15634.61|15554.61|15632.97|15552.97|15634.61|15554.61|15632.94|15552.94|10
1724768690000|2024-08-27 14:24:50|15633.05|15553.05|15635|15555|15635.98|15555.98|15633.05|15553.05|10
1724768700000|2024-08-27 14:25:00|15633.03|15553.03|15629.04|15549.04|15633.08|15553.08|15629.04|15549.04|10
1724768710000|2024-08-27 14:25:10|15628.29|15548.29|15628.93|15548.93|15628.93|15548.93|15627.35|15547.35|9
1724768720000|2024-08-27 14:25:20|15629.05|15549.05|15630.24|15550.24|15630.24|15550.24|15628.44|15548.44|10
1724768730000|2024-08-27 14:25:30|15630.37|15550.37|15632.33|15552.33|15632.33|15552.33|15630.37|15550.37|9
1724768740000|2024-08-27 14:25:40|15633.09|15553.09|15634.8|15554.8|15635.04|15555.04|15633.09|15553.09|10
1724768750000|2024-08-27 14:25:50|15634.36|15554.36|15635.06|15555.06|15635.19|15555.19|15634.36|15554.36|10
1724768760000|2024-08-27 14:26:00|15634.8|15554.8|15636.54|15556.54|15636.54|15556.54|15634.66|15554.66|10
1724768770000|2024-08-27 14:26:10|15642.58|15562.58|15642.63|15562.63|15644.61|15564.61|15642.34|15562.34|10
1724768780000|2024-08-27 14:26:20|15642.14|15562.14|15641.07|15561.07|15642.14|15562.14|15640.9|15560.9|10
1724768790000|2024-08-27 14:26:30|15640.92|15560.92|15641.49|15561.49|15641.68|15561.68|15640.92|15560.92|10
1724768800000|2024-08-27 14:26:40|15640.79|15560.79|15643.43|15563.43|15643.43|15563.43|15640.79|15560.79|10
1724768810000|2024-08-27 14:26:50|15643.65|15563.65|15643.63|15563.63|15643.65|15563.65|15643.5|15563.5|9
1724768820000|2024-08-27 14:27:00|15643.69|15563.69|15641.85|15561.85|15644.05|15564.05|15641.74|15561.74|10
1724768830000|2024-08-27 14:27:10|15641.57|15561.57|15639.24|15559.24|15641.57|15561.57|15639.24|15559.24|10
1724768840000|2024-08-27 14:27:20|15639.25|15559.25|15638.89|15558.89|15639.25|15559.25|15638.53|15558.53|10
1724768850000|2024-08-27 14:27:30|15639.33|15559.33|15641.1|15561.1|15641.21|15561.21|15639.33|15559.33|10
1724768860000|2024-08-27 14:27:40|15641.02|15561.02|15643.77|15563.77|15643.77|15563.77|15641.01|15561.01|10
1724768870000|2024-08-27 14:27:50|15643.82|15563.82|15645.33|15565.33|15645.33|15565.33|15643.74|15563.74|9
1724768880000|2024-08-27 14:28:00|15646.45|15566.45|15647.78|15567.78|15647.78|15567.78|15646.45|15566.45|10
1724768890000|2024-08-27 14:28:10|15649.33|15569.33|15648.92|15568.92|15649.87|15569.87|15648.61|15568.61|10
1724768900000|2024-08-27 14:28:20|15649.89|15569.89|15651.04|15571.04|15651.04|15571.04|15649.79|15569.79|10
1724768910000|2024-08-27 14:28:30|15650.76|15570.76|15652.39|15572.39|15652.64|15572.64|15650.76|15570.76|10
1724768920000|2024-08-27 14:28:40|15652.74|15572.74|15652.98|15572.98|15653.11|15573.11|15652.42|15572.42|7
1724768930000|2024-08-27 14:28:50|15652.96|15572.96|15651.85|15571.85|15653.09|15573.09|15651.85|15571.85|9
1724768940000|2024-08-27 14:29:00|15651.73|15571.73|15654.12|15574.12|15654.12|15574.12|15651.6|15571.6|10
1724768950000|2024-08-27 14:29:10|15654.36|15574.36|15656.94|15576.94|15657.05|15577.05|15654.36|15574.36|10
1724768960000|2024-08-27 14:29:20|15656.87|15576.87|15657.32|15577.32|15657.32|15577.32|15656.63|15576.63|8
1724768970000|2024-08-27 14:29:30|15657.33|15577.33|15654.48|15574.48|15657.33|15577.33|15654.48|15574.48|10
1724768980000|2024-08-27 14:29:40|15653.92|15573.92|15651.38|15571.38|15653.92|15573.92|15651.37|15571.37|10
1724768990000|2024-08-27 14:29:50|15651.23|15571.23|15652.17|15572.17|15652.17|15572.17|15651.23|15571.23|8
1724769000000|2024-08-27 14:30:00|15652.38|15572.38|15653.95|15573.95|15653.95|15573.95|15652.27|15572.27|10
1724769010000|2024-08-27 14:30:10|15653.27|15573.27|15652.13|15572.13|15653.39|15573.39|15652.09|15572.09|10
1724769020000|2024-08-27 14:30:20|15652.43|15572.43|15651.82|15571.82|15653.26|15573.26|15651.17|15571.17|10
1724769030000|2024-08-27 14:30:30|15652.39|15572.39|15652.27|15572.27|15653.33|15573.33|15652.05|15572.05|10
1724769040000|2024-08-27 14:30:40|15652.61|15572.61|15653.08|15573.08|15655.66|15575.66|15652.61|15572.61|10
1724769050000|2024-08-27 14:30:50|15653.19|15573.19|15653.81|15573.81|15653.81|15573.81|15653.19|15573.19|9
1724769060000|2024-08-27 14:31:00|15653.97|15573.97|15656.26|15576.26|15656.69|15576.69|15653.97|15573.97|9
1724769070000|2024-08-27 14:31:10|15656.01|15576.01|15659.92|15579.92|15660.59|15580.59|15656.01|15576.01|10
1724769080000|2024-08-27 14:31:20|15660.67|15580.67|15662.24|15582.24|15662.3|15582.3|15659.52|15579.52|10
1724769090000|2024-08-27 14:31:30|15662.08|15582.08|15665|15585|15665|15585|15662.08|15582.08|10
1724769100000|2024-08-27 14:31:40|15665.35|15585.35|15667.03|15587.03|15667.03|15587.03|15665.14|15585.14|9
1724769110000|2024-08-27 14:31:50|15666.97|15586.97|15666.12|15586.12|15666.98|15586.98|15666.12|15586.12|10
1724769120000|2024-08-27 14:32:00|15666.11|15586.11|15666.64|15586.64|15666.64|15586.64|15665.8|15585.8|9
1724769130000|2024-08-27 14:32:10|15666.44|15586.44|15669.29|15589.29|15669.58|15589.58|15666.44|15586.44|10
1724769140000|2024-08-27 14:32:20|15669.61|15589.61|15668.57|15588.57|15669.68|15589.68|15668.46|15588.46|10
1724769150000|2024-08-27 14:32:30|15668.79|15588.79|15668.76|15588.76|15669.78|15589.78|15668.76|15588.76|9
1724769160000|2024-08-27 14:32:40|15667.95|15587.95|15668.05|15588.05|15668.27|15588.27|15667.65|15587.65|10
1724769170000|2024-08-27 14:32:50|15668.27|15588.27|15668.64|15588.64|15668.77|15588.77|15668.14|15588.14|10
1724769180000|2024-08-27 14:33:00|15668.36|15588.36|15671.96|15591.96|15671.96|15591.96|15668.36|15588.36|10
1724769190000|2024-08-27 14:33:10|15672.68|15592.68|15675.97|15595.97|15675.97|15595.97|15671.56|15591.56|10
1724769200000|2024-08-27 14:33:20|15676.49|15596.49|15683.66|15603.66|15683.9|15603.9|15676.49|15596.49|10
1724769210000|2024-08-27 14:33:30|15683.36|15603.36|15685.82|15605.82|15685.91|15605.91|15683.36|15603.36|10
1724769220000|2024-08-27 14:33:40|15685.93|15605.93|15686.58|15606.58|15686.58|15606.58|15685.84|15605.84|10
1724769230000|2024-08-27 14:33:50|15687.5|15607.5|15690.09|15610.09|15690.33|15610.33|15687.5|15607.5|9
1724769240000|2024-08-27 14:34:00|15690.04|15610.04|15686.56|15606.56|15690.07|15610.07|15685.5|15605.5|10
1724769250000|2024-08-27 14:34:10|15686.28|15606.28|15687.06|15607.06|15687.48|15607.48|15686.24|15606.24|10
1724769260000|2024-08-27 14:34:20|15686.37|15606.37|15684.22|15604.22|15686.37|15606.37|15684.22|15604.22|10
1724769270000|2024-08-27 14:34:30|15685.4|15605.4|15683.05|15603.05|15685.4|15605.4|15683.05|15603.05|10
1724769280000|2024-08-27 14:34:40|15683.32|15603.32|15682.01|15602.01|15683.32|15603.32|15681.07|15601.07|10
1724769290000|2024-08-27 14:34:50|15681.52|15601.52|15673.62|15593.62|15681.52|15601.52|15673.54|15593.54|10
1724769300000|2024-08-27 14:35:00|15673.21|15593.21|15670.16|15590.16|15673.25|15593.25|15670.16|15590.16|10
1724769310000|2024-08-27 14:35:10|15670.66|15590.66|15666.79|15586.79|15670.66|15590.66|15666.79|15586.79|10
1724769320000|2024-08-27 14:35:20|15666.83|15586.83|15660.68|15580.68|15666.83|15586.83|15660.68|15580.68|10
1724769330000|2024-08-27 14:35:30|15660.46|15580.46|15654.69|15574.69|15660.52|15580.52|15654.69|15574.69|10
1724769340000|2024-08-27 14:35:40|15654.4|15574.4|15655.04|15575.04|15655.12|15575.12|15654.19|15574.19|10
1724769350000|2024-08-27 14:35:50|15655.57|15575.57|15660.11|15580.11|15660.11|15580.11|15655.57|15575.57|10
1724769360000|2024-08-27 14:36:00|15660.5|15580.5|15658.8|15578.8|15660.6|15580.6|15658.8|15578.8|10
1724769370000|2024-08-27 14:36:10|15658.9|15578.9|15653.88|15573.88|15658.9|15578.9|15653.88|15573.88|10
1724769380000|2024-08-27 14:36:20|15654.12|15574.12|15651.76|15571.76|15654.12|15574.12|15651.76|15571.76|10
1724769390000|2024-08-27 14:36:30|15650.3|15570.3|15649.83|15569.83|15650.3|15570.3|15649.58|15569.58|10
1724769400000|2024-08-27 14:36:40|15649.44|15569.44|15649.5|15569.5|15649.65|15569.65|15648.18|15568.18|10
1724769410000|2024-08-27 14:36:50|15649.41|15569.41|15651.61|15571.61|15651.79|15571.79|15649.41|15569.41|9
1724769420000|2024-08-27 14:37:00|15654.38|15574.38|15655.04|15575.04|15655.71|15575.71|15654.38|15574.38|10
1724769430000|2024-08-27 14:37:10|15655.31|15575.31|15654.75|15574.75|15656.1|15576.1|15654.75|15574.75|10
1724769440000|2024-08-27 14:37:20|15654.8|15574.8|15653.19|15573.19|15656.02|15576.02|15653.19|15573.19|10
1724769450000|2024-08-27 14:37:30|15653.39|15573.39|15653.58|15573.58|15653.68|15573.68|15653.33|15573.33|9
1724769460000|2024-08-27 14:37:40|15653.56|15573.56|15651.78|15571.78|15653.56|15573.56|15651.69|15571.69|10
1724769470000|2024-08-27 14:37:50|15651.41|15571.41|15649.69|15569.69|15651.41|15571.41|15649.69|15569.69|8
1724769480000|2024-08-27 14:38:00|15649.47|15569.47|15648.11|15568.11|15649.47|15569.47|15647.84|15567.84|9
1724769490000|2024-08-27 14:38:10|15648.06|15568.06|15648.13|15568.13|15648.49|15568.49|15648.06|15568.06|9
1724769500000|2024-08-27 14:38:20|15648.14|15568.14|15648.51|15568.51|15648.51|15568.51|15647.94|15567.94|10
1724769510000|2024-08-27 14:38:30|15648.61|15568.61|15648|15568|15648.73|15568.73|15647.52|15567.52|9
1724769520000|2024-08-27 14:38:40|15648.23|15568.23|15651|15571|15651.28|15571.28|15648.23|15568.23|10
1724769530000|2024-08-27 14:38:50|15650.89|15570.89|15655.15|15575.15|15655.15|15575.15|15650.87|15570.87|10
1724769540000|2024-08-27 14:39:00|15655.23|15575.23|15659.01|15579.01|15659.07|15579.07|15655.17|15575.17|10
1724769550000|2024-08-27 14:39:10|15659.53|15579.53|15662.58|15582.58|15662.58|15582.58|15659.53|15579.53|10
1724769560000|2024-08-27 14:39:20|15662.59|15582.59|15667.1|15587.1|15667.1|15587.1|15662.59|15582.59|10
1724769570000|2024-08-27 14:39:30|15669.19|15589.19|15675.46|15595.46|15676.44|15596.44|15669.19|15589.19|10
1724769580000|2024-08-27 14:39:40|15675.39|15595.39|15677.58|15597.58|15677.78|15597.78|15675.39|15595.39|10
1724769590000|2024-08-27 14:39:50|15677.66|15597.66|15679.71|15599.71|15679.78|15599.78|15677.66|15597.66|10
1724769600000|2024-08-27 14:40:00|15680.4|15600.4|15682.03|15602.03|15682.17|15602.17|15680.37|15600.37|10
1724769610000|2024-08-27 14:40:10|15681.86|15601.86|15678.79|15598.79|15681.86|15601.86|15678.79|15598.79|10
1724769620000|2024-08-27 14:40:20|15680.27|15600.27|15679.38|15599.38|15680.48|15600.48|15678.55|15598.55|10
1724769630000|2024-08-27 14:40:30|15679.37|15599.37|15680.44|15600.44|15680.44|15600.44|15679.25|15599.25|10
1724769640000|2024-08-27 14:40:40|15680.46|15600.46|15679.22|15599.22|15680.47|15600.47|15679.22|15599.22|10
1724769650000|2024-08-27 14:40:50|15679.13|15599.13|15678.39|15598.39|15679.13|15599.13|15678.39|15598.39|9
1724769660000|2024-08-27 14:41:00|15677.46|15597.46|15676.38|15596.38|15677.91|15597.91|15676.38|15596.38|10
1724769670000|2024-08-27 14:41:10|15676.61|15596.61|15675.95|15595.95|15676.61|15596.61|15675.35|15595.35|10
1724769680000|2024-08-27 14:41:20|15675.93|15595.93|15674.67|15594.67|15676.3|15596.3|15674.66|15594.66|10
1724769690000|2024-08-27 14:41:30|15674.71|15594.71|15672.86|15592.86|15674.72|15594.72|15672.86|15592.86|9
1724769700000|2024-08-27 14:41:40|15672.91|15592.91|15670.91|15590.91|15674.43|15594.43|15670.91|15590.91|10
1724769710000|2024-08-27 14:41:50|15671.15|15591.15|15671.61|15591.61|15672.63|15592.63|15671.15|15591.15|10
1724769720000|2024-08-27 14:42:00|15671.51|15591.51|15670.58|15590.58|15671.51|15591.51|15670.31|15590.31|10
1724769730000|2024-08-27 14:42:10|15670.54|15590.54|15670.2|15590.2|15670.54|15590.54|15670.03|15590.03|10
1724769740000|2024-08-27 14:42:20|15670.26|15590.26|15668.66|15588.66|15670.27|15590.27|15668.66|15588.66|10
1724769750000|2024-08-27 14:42:30|15668.63|15588.63|15668.21|15588.21|15668.64|15588.64|15668.21|15588.21|10
1724769760000|2024-08-27 14:42:40|15668.49|15588.49|15669.55|15589.55|15669.57|15589.57|15668.49|15588.49|10
1724769770000|2024-08-27 14:42:50|15669.53|15589.53|15669.42|15589.42|15669.65|15589.65|15669.23|15589.23|8
1724769780000|2024-08-27 14:43:00|15669.32|15589.32|15668.65|15588.65|15669.78|15589.78|15667.71|15587.71|10
1724769790000|2024-08-27 14:43:10|15668.68|15588.68|15667.6|15587.6|15668.83|15588.83|15667.23|15587.23|10
1724769800000|2024-08-27 14:43:20|15667.66|15587.66|15667.77|15587.77|15668.13|15588.13|15666.01|15586.01|9
1724769810000|2024-08-27 14:43:30|15668.01|15588.01|15668.95|15588.95|15668.96|15588.96|15667.7|15587.7|9
1724769820000|2024-08-27 14:43:40|15668.99|15588.99|15670.82|15590.82|15671.13|15591.13|15668.99|15588.99|10
1724769830000|2024-08-27 14:43:50|15671.88|15591.88|15672.87|15592.87|15672.87|15592.87|15671.88|15591.88|10
1724769840000|2024-08-27 14:44:00|15672.65|15592.65|15673.65|15593.65|15673.65|15593.65|15672.65|15592.65|10
1724769850000|2024-08-27 14:44:10|15673.44|15593.44|15672.88|15592.88|15673.88|15593.88|15672.88|15592.88|10
1724769860000|2024-08-27 14:44:20|15672.74|15592.74|15671.86|15591.86|15672.77|15592.77|15671.86|15591.86|9
1724769870000|2024-08-27 14:44:30|15671.81|15591.81|15668.53|15588.53|15671.81|15591.81|15668.53|15588.53|10
1724769880000|2024-08-27 14:44:40|15668.24|15588.24|15669.18|15589.18|15669.59|15589.59|15667.93|15587.93|10
1724769890000|2024-08-27 14:44:50|15668.92|15588.92|15666.23|15586.23|15668.92|15588.92|15665.72|15585.72|10
1724769900000|2024-08-27 14:45:00|15666.48|15586.48|15668.27|15588.27|15668.37|15588.37|15666.16|15586.16|10
1724769910000|2024-08-27 14:45:10|15667.85|15587.85|15666.39|15586.39|15667.85|15587.85|15666.04|15586.04|10
1724769920000|2024-08-27 14:45:20|15666.52|15586.52|15662.8|15582.8|15666.52|15586.52|15662.8|15582.8|10
1724769930000|2024-08-27 14:45:30|15662.33|15582.33|15660.24|15580.24|15662.65|15582.65|15660.24|15580.24|10
1724769940000|2024-08-27 14:45:40|15660.25|15580.25|15656.19|15576.19|15660.3|15580.3|15656.19|15576.19|10
1724769950000|2024-08-27 14:45:50|15654.42|15574.42|15653.75|15573.75|15654.67|15574.67|15653.55|15573.55|10
1724769960000|2024-08-27 14:46:00|15653.72|15573.72|15651.02|15571.02|15654.17|15574.17|15651.02|15571.02|10
1724769970000|2024-08-27 14:46:10|15650.82|15570.82|15649.61|15569.61|15651.11|15571.11|15649.61|15569.61|10
1724769980000|2024-08-27 14:46:20|15649.62|15569.62|15651.85|15571.85|15652.07|15572.07|15649.62|15569.62|10
1724769990000|2024-08-27 14:46:30|15652.4|15572.4|15654.25|15574.25|15654.31|15574.31|15652.4|15572.4|10
1724770000000|2024-08-27 14:46:40|15654.31|15574.31|15654.14|15574.14|15654.31|15574.31|15653.69|15573.69|10
1724770010000|2024-08-27 14:46:50|15654.12|15574.12|15654.75|15574.75|15654.77|15574.77|15654.12|15574.12|8
1724770020000|2024-08-27 14:47:00|15654.78|15574.78|15654.69|15574.69|15655.27|15575.27|15654.62|15574.62|9
1724770030000|2024-08-27 14:47:10|15654.7|15574.7|15656.38|15576.38|15656.38|15576.38|15654.39|15574.39|10
1724770040000|2024-08-27 14:47:20|15656.61|15576.61|15655.7|15575.7|15656.66|15576.66|15655.7|15575.7|10
1724770050000|2024-08-27 14:47:30|15655.28|15575.28|15648.61|15568.61|15655.28|15575.28|15648.61|15568.61|9
1724770060000|2024-08-27 14:47:40|15648.92|15568.92|15651.27|15571.27|15651.27|15571.27|15648.67|15568.67|10
1724770070000|2024-08-27 14:47:50|15651.84|15571.84|15652.65|15572.65|15652.68|15572.68|15651.84|15571.84|9
1724770080000|2024-08-27 14:48:00|15652.78|15572.78|15649.07|15569.07|15652.85|15572.85|15649.06|15569.06|10
1724770090000|2024-08-27 14:48:10|15648.51|15568.51|15645.7|15565.7|15648.51|15568.51|15645.7|15565.7|9
1724770100000|2024-08-27 14:48:20|15645.69|15565.69|15643.07|15563.07|15645.69|15565.69|15642.76|15562.76|10
1724770110000|2024-08-27 14:48:30|15642.77|15562.77|15642.07|15562.07|15642.82|15562.82|15642.07|15562.07|10
1724770120000|2024-08-27 14:48:40|15636.21|15556.21|15629.41|15549.41|15636.21|15556.21|15629.41|15549.41|9
1724770130000|2024-08-27 14:48:50|15629.4|15549.4|15628.27|15548.27|15629.65|15549.65|15628.06|15548.06|10
1724770140000|2024-08-27 14:49:00|15628.24|15548.24|15625.78|15545.78|15628.24|15548.24|15625.77|15545.77|10
1724770150000|2024-08-27 14:49:10|15625.15|15545.15|15626.37|15546.37|15626.38|15546.38|15625.08|15545.08|10
1724770160000|2024-08-27 14:49:20|15626.98|15546.98|15630.85|15550.85|15630.85|15550.85|15626.98|15546.98|10
1724770170000|2024-08-27 14:49:30|15631.17|15551.17|15632.27|15552.27|15633.33|15553.33|15631.17|15551.17|10
1724770180000|2024-08-27 14:49:40|15631.98|15551.98|15632.7|15552.7|15632.7|15552.7|15631.94|15551.94|9
1724770190000|2024-08-27 14:49:50|15633.05|15553.05|15633.37|15553.37|15633.51|15553.51|15633.05|15553.05|10
1724770200000|2024-08-27 14:50:00|15633.46|15553.46|15633.21|15553.21|15633.46|15553.46|15632.77|15552.77|10
1724770210000|2024-08-27 14:50:10|15633.25|15553.25|15628.12|15548.12|15633.25|15553.25|15628.12|15548.12|9
1724770220000|2024-08-27 14:50:20|15628|15548|15624.83|15544.83|15628|15548|15624.71|15544.71|10
1724770230000|2024-08-27 14:50:30|15623.59|15543.59|15623.51|15543.51|15624|15544|15621.71|15541.71|10
1724770240000|2024-08-27 14:50:40|15623.27|15543.27|15622.59|15542.59|15623.32|15543.32|15622.59|15542.59|10
1724770250000|2024-08-27 14:50:50|15622.44|15542.44|15620.6|15540.6|15622.44|15542.44|15619.4|15539.4|10
1724770260000|2024-08-27 14:51:00|15620.84|15540.84|15622.84|15542.84|15623.15|15543.15|15620.84|15540.84|10
1724770270000|2024-08-27 14:51:10|15623.3|15543.3|15625.35|15545.35|15625.36|15545.36|15623.3|15543.3|9
1724770280000|2024-08-27 14:51:20|15625.63|15545.63|15627.08|15547.08|15627.47|15547.47|15625.63|15545.63|10
1724770290000|2024-08-27 14:51:30|15626.91|15546.91|15625.78|15545.78|15626.91|15546.91|15625.78|15545.78|10
1724770300000|2024-08-27 14:51:40|15625.55|15545.55|15625.79|15545.79|15625.82|15545.82|15625.48|15545.48|10
1724770310000|2024-08-27 14:51:50|15625.8|15545.8|15619.98|15539.98|15625.8|15545.8|15619.96|15539.96|10
1724770320000|2024-08-27 14:52:00|15619.06|15539.06|15615.6|15535.6|15619.06|15539.06|15615.6|15535.6|10
1724770330000|2024-08-27 14:52:10|15615.33|15535.33|15616.7|15536.7|15616.87|15536.87|15614.28|15534.28|10
1724770340000|2024-08-27 14:52:20|15616.94|15536.94|15617.82|15537.82|15618|15538|15616.94|15536.94|10
1724770350000|2024-08-27 14:52:30|15617.17|15537.17|15616.51|15536.51|15617.17|15537.17|15615.9|15535.9|10
1724770360000|2024-08-27 14:52:40|15616.42|15536.42|15618.19|15538.19|15618.19|15538.19|15616.42|15536.42|10
1724770370000|2024-08-27 14:52:50|15618.29|15538.29|15618.47|15538.47|15619.15|15539.15|15618.29|15538.29|10
1724770380000|2024-08-27 14:53:00|15618.46|15538.46|15616.5|15536.5|15619.14|15539.14|15616.34|15536.34|10
1724770390000|2024-08-27 14:53:10|15616.54|15536.54|15616.44|15536.44|15616.91|15536.91|15616.14|15536.14|10
1724770400000|2024-08-27 14:53:20|15616.45|15536.45|15616.68|15536.68|15616.83|15536.83|15615.67|15535.67|9
1724770410000|2024-08-27 14:53:30|15616.65|15536.65|15620.13|15540.13|15620.13|15540.13|15616.48|15536.48|8
1724770420000|2024-08-27 14:53:40|15620.31|15540.31|15617.12|15537.12|15620.9|15540.9|15617.12|15537.12|9
1724770430000|2024-08-27 14:53:50|15616.44|15536.44|15613.89|15533.89|15616.44|15536.44|15613.89|15533.89|10
1724770440000|2024-08-27 14:54:00|15613.71|15533.71|15610.56|15530.56|15613.71|15533.71|15610.56|15530.56|10
1724770450000|2024-08-27 14:54:10|15610.2|15530.2|15608.18|15528.18|15610.27|15530.27|15608.18|15528.18|10
1724770460000|2024-08-27 14:54:20|15607.95|15527.95|15605.38|15525.38|15607.95|15527.95|15605.38|15525.38|9
1724770470000|2024-08-27 14:54:30|15605.16|15525.16|15603.28|15523.28|15605.16|15525.16|15603.23|15523.23|10
1724770480000|2024-08-27 14:54:40|15603.11|15523.11|15602.63|15522.63|15603.5|15523.5|15602.63|15522.63|10
1724770490000|2024-08-27 14:54:50|15602.6|15522.6|15604|15524|15604|15524|15602.6|15522.6|9
1724770500000|2024-08-27 14:55:00|15604.1|15524.1|15603.24|15523.24|15604.1|15524.1|15603.24|15523.24|10
1724770510000|2024-08-27 14:55:10|15603.14|15523.14|15606.3|15526.3|15606.3|15526.3|15602.81|15522.81|10
1724770520000|2024-08-27 14:55:20|15607.23|15527.23|15614.33|15534.33|15614.33|15534.33|15607.23|15527.23|10
1724770530000|2024-08-27 14:55:30|15614.67|15534.67|15612.8|15532.8|15615.36|15535.36|15612.8|15532.8|10
1724770540000|2024-08-27 14:55:40|15612.61|15532.61|15608.53|15528.53|15612.61|15532.61|15608.48|15528.48|10
1724770550000|2024-08-27 14:55:50|15608.5|15528.5|15609.58|15529.58|15609.58|15529.58|15608.5|15528.5|9
1724770560000|2024-08-27 14:56:00|15609.19|15529.19|15610.51|15530.51|15610.58|15530.58|15609.19|15529.19|10
1724770570000|2024-08-27 14:56:10|15610.69|15530.69|15613.06|15533.06|15613.06|15533.06|15610.69|15530.69|9
1724770580000|2024-08-27 14:56:20|15613.03|15533.03|15611.65|15531.65|15613.27|15533.27|15611.65|15531.65|10
1724770590000|2024-08-27 14:56:30|15611.6|15531.6|15607.74|15527.74|15611.64|15531.64|15607.74|15527.74|10
1724770600000|2024-08-27 14:56:40|15607.71|15527.71|15608.18|15528.18|15608.18|15528.18|15607.56|15527.56|10
1724770610000|2024-08-27 14:56:50|15608.22|15528.22|15609.05|15529.05|15609.2|15529.2|15608.13|15528.13|10
1724770620000|2024-08-27 14:57:00|15609.03|15529.03|15606.39|15526.39|15609.23|15529.23|15606.39|15526.39|10
1724770630000|2024-08-27 14:57:10|15606.36|15526.36|15602.76|15522.76|15606.36|15526.36|15602.76|15522.76|10
1724770640000|2024-08-27 14:57:20|15602.91|15522.91|15599.4|15519.4|15602.91|15522.91|15599.26|15519.26|9
1724770650000|2024-08-27 14:57:30|15597.01|15517.01|15590.74|15510.74|15597.01|15517.01|15590.74|15510.74|10
1724770660000|2024-08-27 14:57:40|15590.61|15510.61|15588.93|15508.93|15590.61|15510.61|15588.93|15508.93|8
1724770670000|2024-08-27 14:57:50|15589.07|15509.07|15588.89|15508.89|15589.53|15509.53|15588.16|15508.16|9
1724770680000|2024-08-27 14:58:00|15588.85|15508.85|15590.05|15510.05|15590.05|15510.05|15588.7|15508.7|10
1724770690000|2024-08-27 14:58:10|15590.66|15510.66|15591.48|15511.48|15591.83|15511.83|15590.57|15510.57|10
1724770700000|2024-08-27 14:58:20|15591.64|15511.64|15591.83|15511.83|15593.77|15513.77|15591.64|15511.64|10
1724770710000|2024-08-27 14:58:30|15591.6|15511.6|15591.11|15511.11|15591.6|15511.6|15591.1|15511.1|9
1724770720000|2024-08-27 14:58:40|15590.88|15510.88|15590.72|15510.72|15591.34|15511.34|15590.72|15510.72|8
1724770730000|2024-08-27 14:58:50|15590.64|15510.64|15588.88|15508.88|15590.68|15510.68|15588.88|15508.88|8
1724770740000|2024-08-27 14:59:00|15588.53|15508.53|15590.72|15510.72|15590.72|15510.72|15588.03|15508.03|10
1724770750000|2024-08-27 14:59:10|15590.9|15510.9|15592.53|15512.53|15592.67|15512.67|15590.9|15510.9|9
1724770760000|2024-08-27 14:59:20|15591.98|15511.98|15591.38|15511.38|15592.05|15512.05|15591.38|15511.38|9
1724770770000|2024-08-27 14:59:30|15591.49|15511.49|15590.65|15510.65|15591.5|15511.5|15590.65|15510.65|9
1724770780000|2024-08-27 14:59:40|15590.52|15510.52|15590.57|15510.57|15590.57|15510.57|15590.39|15510.39|6
1724770790000|2024-08-27 14:59:50|15590.56|15510.56|15591.27|15511.27|15591.67|15511.67|15590.56|15510.56|9
1724770800000|2024-08-27 15:00:00|15591.21|15511.21|15592.52|15512.52|15592.71|15512.71|15591.21|15511.21|10
1724770810000|2024-08-27 15:00:10|15591.9|15511.9|15592.86|15512.86|15593.33|15513.33|15591.83|15511.83|10
1724770820000|2024-08-27 15:00:20|15593.06|15513.06|15592.87|15512.87|15593.06|15513.06|15592.29|15512.29|10
1724770830000|2024-08-27 15:00:30|15592.2|15512.2|15588.2|15508.2|15592.2|15512.2|15588.2|15508.2|10
1724770840000|2024-08-27 15:00:40|15588.03|15508.03|15586.56|15506.56|15588.03|15508.03|15585.89|15505.89|10
1724770850000|2024-08-27 15:00:50|15586.31|15506.31|15585.71|15505.71|15586.31|15506.31|15585.71|15505.71|9
1724770860000|2024-08-27 15:01:00|15585.67|15505.67|15584.54|15504.54|15585.67|15505.67|15584.54|15504.54|10
1724770870000|2024-08-27 15:01:10|15584.36|15504.36|15580.22|15500.22|15584.36|15504.36|15580.22|15500.22|9
1724770880000|2024-08-27 15:01:20|15580.28|15500.28|15578.76|15498.76|15580.75|15500.75|15578.76|15498.76|10
1724770890000|2024-08-27 15:01:30|15578.54|15498.54|15576.43|15496.43|15579.49|15499.49|15576.43|15496.43|10
1724770900000|2024-08-27 15:01:40|15576.48|15496.48|15574.5|15494.5|15576.62|15496.62|15574.47|15494.47|10
1724770910000|2024-08-27 15:01:50|15574.66|15494.66|15573.47|15493.47|15574.66|15494.66|15573.04|15493.04|9
1724770920000|2024-08-27 15:02:00|15573.5|15493.5|15572.17|15492.17|15573.51|15493.51|15572.17|15492.17|10
1724770930000|2024-08-27 15:02:10|15572.15|15492.15|15570.77|15490.77|15572.15|15492.15|15570.77|15490.77|10
1724770940000|2024-08-27 15:02:20|15570.95|15490.95|15573.16|15493.16|15573.22|15493.22|15570.95|15490.95|10
1724770950000|2024-08-27 15:02:30|15573.18|15493.18|15572.59|15492.59|15573.96|15493.96|15572.59|15492.59|10
1724770960000|2024-08-27 15:02:40|15572.39|15492.39|15569.1|15489.1|15572.48|15492.48|15569.1|15489.1|10
1724770970000|2024-08-27 15:02:50|15569.05|15489.05|15569.82|15489.82|15569.84|15489.84|15568.76|15488.76|10
1724770980000|2024-08-27 15:03:00|15569.81|15489.81|15570.46|15490.46|15570.64|15490.64|15569.81|15489.81|10
1724770990000|2024-08-27 15:03:10|15571.06|15491.06|15568.52|15488.52|15571.48|15491.48|15568.52|15488.52|10
1724771000000|2024-08-27 15:03:20|15568.68|15488.68|15565.84|15485.84|15568.68|15488.68|15565.84|15485.84|10
1724771010000|2024-08-27 15:03:30|15565.81|15485.81|15565.62|15485.62|15566.41|15486.41|15563.98|15483.98|10
1724771020000|2024-08-27 15:03:40|15566.26|15486.26|15565.99|15485.99|15566.99|15486.99|15565.99|15485.99|10
1724771030000|2024-08-27 15:03:50|15565.96|15485.96|15565.95|15485.95|15566.4|15486.4|15565.54|15485.54|10
1724771040000|2024-08-27 15:04:00|15565.66|15485.66|15563.13|15483.13|15565.66|15485.66|15562.78|15482.78|9
1724771050000|2024-08-27 15:04:10|15562.84|15482.84|15558.96|15478.96|15562.9|15482.9|15558.96|15478.96|10
1724771060000|2024-08-27 15:04:20|15558.49|15478.49|15555.39|15475.39|15558.49|15478.49|15555.39|15475.39|10
1724771070000|2024-08-27 15:04:30|15555.42|15475.42|15555.03|15475.03|15557.63|15477.63|15555.03|15475.03|10
1724771080000|2024-08-27 15:04:40|15555.11|15475.11|15555.92|15475.92|15555.92|15475.92|15554.64|15474.64|9
1724771090000|2024-08-27 15:04:50|15556.39|15476.39|15555.49|15475.49|15557.09|15477.09|15555.49|15475.49|10
1724771100000|2024-08-27 15:05:00|15555.07|15475.07|15554.59|15474.59|15555.35|15475.35|15554.59|15474.59|9
1724771110000|2024-08-27 15:05:10|15554.43|15474.43|15539.86|15459.86|15554.43|15474.43|15539.86|15459.86|9
1724771120000|2024-08-27 15:05:20|15540.89|15460.89|15550.68|15470.68|15550.68|15470.68|15540.89|15460.89|10
1724771130000|2024-08-27 15:05:30|15552.29|15472.29|15559.14|15479.14|15559.14|15479.14|15550.41|15470.41|10
1724771140000|2024-08-27 15:05:40|15560.49|15480.49|15564.11|15484.11|15564.47|15484.47|15560.49|15480.49|10
1724771150000|2024-08-27 15:05:50|15563.78|15483.78|15564.87|15484.87|15565.24|15485.24|15562.26|15482.26|10
1724771160000|2024-08-27 15:06:00|15565.41|15485.41|15568.13|15488.13|15568.13|15488.13|15565.41|15485.41|10
1724771170000|2024-08-27 15:06:10|15568.02|15488.02|15574|15494|15574|15494|15568.02|15488.02|10
1724771180000|2024-08-27 15:06:20|15574.9|15494.9|15577.38|15497.38|15577.58|15497.58|15574.9|15494.9|10
1724771190000|2024-08-27 15:06:30|15577.37|15497.37|15578.52|15498.52|15578.52|15498.52|15575.87|15495.87|10
1724771200000|2024-08-27 15:06:40|15578.33|15498.33|15580.04|15500.04|15580.96|15500.96|15578.1|15498.1|10
1724771210000|2024-08-27 15:06:50|15579.64|15499.64|15581.85|15501.85|15582.46|15502.46|15579.64|15499.64|9
1724771220000|2024-08-27 15:07:00|15581.96|15501.96|15584.93|15504.93|15584.93|15504.93|15581.96|15501.96|10
1724771230000|2024-08-27 15:07:10|15585.24|15505.24|15588.49|15508.49|15588.49|15508.49|15585.23|15505.23|9
1724771240000|2024-08-27 15:07:20|15588.46|15508.46|15591.17|15511.17|15591.17|15511.17|15588.46|15508.46|9
1724771250000|2024-08-27 15:07:30|15590.61|15510.61|15591.34|15511.34|15591.55|15511.55|15590.3|15510.3|10
1724771260000|2024-08-27 15:07:40|15591.15|15511.15|15588.09|15508.09|15591.16|15511.16|15588.09|15508.09|10
1724771270000|2024-08-27 15:07:50|15587.52|15507.52|15587.46|15507.46|15589.28|15509.28|15586.75|15506.75|10
1724771280000|2024-08-27 15:08:00|15587.07|15507.07|15586.27|15506.27|15587.45|15507.45|15586.27|15506.27|9
1724771290000|2024-08-27 15:08:10|15585.95|15505.95|15585.41|15505.41|15586.27|15506.27|15585.22|15505.22|10
1724771300000|2024-08-27 15:08:20|15585.42|15505.42|15584.51|15504.51|15585.67|15505.67|15584.26|15504.26|10
1724771310000|2024-08-27 15:08:30|15584|15504|15585.98|15505.98|15585.98|15505.98|15582.47|15502.47|10
1724771320000|2024-08-27 15:08:40|15586.37|15506.37|15588.78|15508.78|15589.11|15509.11|15586.22|15506.22|10
1724771330000|2024-08-27 15:08:50|15588.98|15508.98|15590.13|15510.13|15590.23|15510.23|15588.98|15508.98|9
1724771340000|2024-08-27 15:09:00|15589.95|15509.95|15593.19|15513.19|15593.19|15513.19|15589.95|15509.95|10
1724771350000|2024-08-27 15:09:10|15593.29|15513.29|15597.73|15517.73|15597.73|15517.73|15593.19|15513.19|10
1724771360000|2024-08-27 15:09:20|15598.42|15518.42|15599.53|15519.53|15599.53|15519.53|15598.42|15518.42|10
1724771370000|2024-08-27 15:09:30|15599.19|15519.19|15602.01|15522.01|15602.02|15522.02|15599.19|15519.19|10
1724771380000|2024-08-27 15:09:40|15602.32|15522.32|15604.05|15524.05|15604.47|15524.47|15602.32|15522.32|8
1724771390000|2024-08-27 15:09:50|15604.66|15524.66|15607.12|15527.12|15607.12|15527.12|15604.66|15524.66|9
1724771400000|2024-08-27 15:10:00|15607.21|15527.21|15608.19|15528.19|15608.35|15528.35|15607.21|15527.21|10
1724771410000|2024-08-27 15:10:10|15608.31|15528.31|15609.87|15529.87|15609.87|15529.87|15608.31|15528.31|10
1724771420000|2024-08-27 15:10:20|15610.54|15530.54|15615.13|15535.13|15615.31|15535.31|15610.54|15530.54|10
1724771430000|2024-08-27 15:10:30|15615.67|15535.67|15614.29|15534.29|15617.36|15537.36|15614.29|15534.29|10
1724771440000|2024-08-27 15:10:40|15613.79|15533.79|15613.88|15533.88|15613.95|15533.95|15613.14|15533.14|9
1724771450000|2024-08-27 15:10:50|15613.41|15533.41|15614.45|15534.45|15614.45|15534.45|15613.4|15533.4|10
1724771460000|2024-08-27 15:11:00|15614.65|15534.65|15614.28|15534.28|15615.39|15535.39|15613.8|15533.8|10
1724771470000|2024-08-27 15:11:10|15614.35|15534.35|15614.45|15534.45|15614.49|15534.49|15613.53|15533.53|10
1724771480000|2024-08-27 15:11:20|15614.2|15534.2|15614.75|15534.75|15614.75|15534.75|15613.11|15533.11|9
1724771490000|2024-08-27 15:11:30|15614.86|15534.86|15616.16|15536.16|15616.16|15536.16|15614.83|15534.83|9
1724771500000|2024-08-27 15:11:40|15616.85|15536.85|15615.42|15535.42|15616.87|15536.87|15615.42|15535.42|10
1724771510000|2024-08-27 15:11:50|15615.8|15535.8|15615.74|15535.74|15616.82|15536.82|15615.74|15535.74|10
1724771520000|2024-08-27 15:12:00|15614.96|15534.96|15613.88|15533.88|15614.96|15534.96|15613.88|15533.88|10
1724771530000|2024-08-27 15:12:10|15613.68|15533.68|15616.98|15536.98|15616.98|15536.98|15613.4|15533.4|10
1724771540000|2024-08-27 15:12:20|15617.32|15537.32|15618.18|15538.18|15618.34|15538.34|15617.32|15537.32|10
1724771550000|2024-08-27 15:12:30|15617.93|15537.93|15619.26|15539.26|15619.35|15539.35|15617.93|15537.93|10
1724771560000|2024-08-27 15:12:40|15619.11|15539.11|15620.61|15540.61|15620.61|15540.61|15619.05|15539.05|7
1724771570000|2024-08-27 15:12:50|15620.69|15540.69|15624.36|15544.36|15624.36|15544.36|15620.69|15540.69|10
1724771580000|2024-08-27 15:13:00|15624.59|15544.59|15625.73|15545.73|15625.73|15545.73|15624.41|15544.41|9
1724771590000|2024-08-27 15:13:10|15625.9|15545.9|15626|15546|15626.92|15546.92|15625.9|15545.9|10
1724771600000|2024-08-27 15:13:20|15625.5|15545.5|15626.02|15546.02|15626.24|15546.24|15625.32|15545.32|10
1724771610000|2024-08-27 15:13:30|15625.99|15545.99|15626.63|15546.63|15626.93|15546.93|15625.99|15545.99|10
1724771620000|2024-08-27 15:13:40|15626.65|15546.65|15626.97|15546.97|15627.63|15547.63|15626.42|15546.42|10
1724771630000|2024-08-27 15:13:50|15626.8|15546.8|15626.58|15546.58|15626.8|15546.8|15626.44|15546.44|9
1724771640000|2024-08-27 15:14:00|15625.54|15545.54|15622.82|15542.82|15625.54|15545.54|15622.82|15542.82|10
1724771650000|2024-08-27 15:14:10|15622.31|15542.31|15622.11|15542.11|15622.31|15542.31|15620.6|15540.6|10
1724771660000|2024-08-27 15:14:20|15622.39|15542.39|15621.54|15541.54|15622.39|15542.39|15621.25|15541.25|10
1724771670000|2024-08-27 15:14:30|15621.99|15541.99|15620.67|15540.67|15622.18|15542.18|15620.67|15540.67|10
1724771680000|2024-08-27 15:14:40|15620.57|15540.57|15620.27|15540.27|15620.63|15540.63|15620.27|15540.27|10
1724771690000|2024-08-27 15:14:50|15620.53|15540.53|15620.93|15540.93|15620.97|15540.97|15620.53|15540.53|9
1724771700000|2024-08-27 15:15:00|15621.2|15541.2|15621.18|15541.18|15621.71|15541.71|15621.18|15541.18|10
1724771710000|2024-08-27 15:15:10|15620.84|15540.84|15619.35|15539.35|15620.84|15540.84|15619.35|15539.35|10
1724771720000|2024-08-27 15:15:20|15618.99|15538.99|15619.43|15539.43|15619.43|15539.43|15618.63|15538.63|10
1724771730000|2024-08-27 15:15:30|15619.31|15539.31|15619.99|15539.99|15620.27|15540.27|15619.31|15539.31|10
1724771740000|2024-08-27 15:15:40|15620.01|15540.01|15618.01|15538.01|15620.01|15540.01|15618.01|15538.01|10
1724771750000|2024-08-27 15:15:50|15618.07|15538.07|15617.83|15537.83|15618.07|15538.07|15617.66|15537.66|10
1724771760000|2024-08-27 15:16:00|15617.81|15537.81|15617.31|15537.31|15618.26|15538.26|15617.31|15537.31|10
1724771770000|2024-08-27 15:16:10|15617.06|15537.06|15616.8|15536.8|15617.06|15537.06|15616.22|15536.22|10
1724771780000|2024-08-27 15:16:20|15617.16|15537.16|15615.7|15535.7|15617.16|15537.16|15615.3|15535.3|10
1724771790000|2024-08-27 15:16:30|15615.53|15535.53|15615.6|15535.6|15615.6|15535.6|15614.6|15534.6|10
1724771800000|2024-08-27 15:16:40|15616.22|15536.22|15613.41|15533.41|15616.43|15536.43|15613.25|15533.25|10
1724771810000|2024-08-27 15:16:50|15613.55|15533.55|15611.87|15531.87|15613.62|15533.62|15611.87|15531.87|10
1724771820000|2024-08-27 15:17:00|15610.74|15530.74|15604.5|15524.5|15610.74|15530.74|15604.5|15524.5|10
1724771830000|2024-08-27 15:17:10|15603.78|15523.78|15602.94|15522.94|15603.78|15523.78|15602.93|15522.93|10
1724771840000|2024-08-27 15:17:20|15602.65|15522.65|15601.12|15521.12|15602.81|15522.81|15601.12|15521.12|10
1724771850000|2024-08-27 15:17:30|15601.1|15521.1|15596.9|15516.9|15601.1|15521.1|15596.35|15516.35|10
1724771860000|2024-08-27 15:17:40|15597.1|15517.1|15595.89|15515.89|15597.27|15517.27|15595.75|15515.75|9
1724771870000|2024-08-27 15:17:50|15595.71|15515.71|15595.01|15515.01|15595.71|15515.71|15595.01|15515.01|10
1724771880000|2024-08-27 15:18:00|15595.66|15515.66|15594.02|15514.02|15595.68|15515.68|15594.02|15514.02|8
1724771890000|2024-08-27 15:18:10|15593.58|15513.58|15593.93|15513.93|15593.93|15513.93|15593.27|15513.27|10
1724771900000|2024-08-27 15:18:20|15592|15512|15594.71|15514.71|15594.71|15514.71|15591.62|15511.62|10
1724771910000|2024-08-27 15:18:30|15595.32|15515.32|15591.25|15511.25|15596.36|15516.36|15591.25|15511.25|10
1724771920000|2024-08-27 15:18:40|15589.23|15509.23|15586.72|15506.72|15589.67|15509.67|15586.64|15506.64|10
1724771930000|2024-08-27 15:18:50|15587.02|15507.02|15587.41|15507.41|15587.53|15507.53|15586.98|15506.98|10
1724771940000|2024-08-27 15:19:00|15587.42|15507.42|15584.84|15504.84|15587.42|15507.42|15584.38|15504.38|10
1724771950000|2024-08-27 15:19:10|15584.72|15504.72|15585.66|15505.66|15585.66|15505.66|15584.67|15504.67|10
1724771960000|2024-08-27 15:19:20|15585.84|15505.84|15588.94|15508.94|15588.94|15508.94|15585.84|15505.84|10
1724771970000|2024-08-27 15:19:30|15589.08|15509.08|15591.36|15511.36|15591.36|15511.36|15589.08|15509.08|9
1724771980000|2024-08-27 15:19:40|15591.5|15511.5|15593.22|15513.22|15593.22|15513.22|15590.96|15510.96|10
1724771990000|2024-08-27 15:19:50|15593.29|15513.29|15595.56|15515.56|15595.56|15515.56|15593.29|15513.29|10
1724772000000|2024-08-27 15:20:00|15596.11|15516.11|15597.93|15517.93|15597.99|15517.99|15596.11|15516.11|10
1724772010000|2024-08-27 15:20:10|15597.97|15517.97|15597.19|15517.19|15598.21|15518.21|15596.83|15516.83|10
1724772020000|2024-08-27 15:20:20|15596.03|15516.03|15596.03|15516.03|15597.05|15517.05|15596.03|15516.03|10
1724772030000|2024-08-27 15:20:30|15595.88|15515.88|15594.3|15514.3|15595.88|15515.88|15594.16|15514.16|10
1724772040000|2024-08-27 15:20:40|15594.32|15514.32|15594.56|15514.56|15594.56|15514.56|15594.16|15514.16|9
1724772050000|2024-08-27 15:20:50|15594.6|15514.6|15593.75|15513.75|15594.6|15514.6|15593.75|15513.75|10
1724772060000|2024-08-27 15:21:00|15593.99|15513.99|15593.91|15513.91|15594.68|15514.68|15593.86|15513.86|10
1724772070000|2024-08-27 15:21:10|15593.18|15513.18|15592.79|15512.79|15593.31|15513.31|15592.62|15512.62|10
1724772080000|2024-08-27 15:21:20|15592.54|15512.54|15592.51|15512.51|15592.56|15512.56|15591.99|15511.99|8
1724772090000|2024-08-27 15:21:30|15592.34|15512.34|15588.31|15508.31|15592.34|15512.34|15588.31|15508.31|10
1724772100000|2024-08-27 15:21:40|15588.3|15508.3|15592.07|15512.07|15592.07|15512.07|15588.3|15508.3|10
1724772110000|2024-08-27 15:21:50|15592.46|15512.46|15592.64|15512.64|15593.06|15513.06|15592.39|15512.39|10
1724772120000|2024-08-27 15:22:00|15592.81|15512.81|15595.28|15515.28|15595.28|15515.28|15591.86|15511.86|10
1724772130000|2024-08-27 15:22:10|15595.39|15515.39|15594.89|15514.89|15595.39|15515.39|15594.89|15514.89|10
1724772140000|2024-08-27 15:22:20|15594.87|15514.87|15596.02|15516.02|15596.02|15516.02|15594.87|15514.87|10
1724772150000|2024-08-27 15:22:30|15596.09|15516.09|15595.89|15515.89|15596.09|15516.09|15595.88|15515.88|8
1724772160000|2024-08-27 15:22:40|15595.76|15515.76|15595.39|15515.39|15596.58|15516.58|15595.39|15515.39|10
1724772170000|2024-08-27 15:22:50|15595.58|15515.58|15594.91|15514.91|15595.58|15515.58|15593.54|15513.54|10
1724772180000|2024-08-27 15:23:00|15595.03|15515.03|15590.48|15510.48|15595.03|15515.03|15590.48|15510.48|10
1724772190000|2024-08-27 15:23:10|15589.84|15509.84|15590.52|15510.52|15590.52|15510.52|15588.71|15508.71|9
1724772200000|2024-08-27 15:23:20|15590.26|15510.26|15590.71|15510.71|15590.73|15510.73|15590.15|15510.15|10
1724772210000|2024-08-27 15:23:30|15590.69|15510.69|15590.52|15510.52|15591.18|15511.18|15590.52|15510.52|10
1724772220000|2024-08-27 15:23:40|15590.82|15510.82|15585.98|15505.98|15590.82|15510.82|15585.98|15505.98|10
1724772230000|2024-08-27 15:23:50|15583.54|15503.54|15582.76|15502.76|15583.57|15503.57|15582.7|15502.7|10
1724772240000|2024-08-27 15:24:00|15582.65|15502.65|15580.31|15500.31|15582.73|15502.73|15580.14|15500.14|10
1724772250000|2024-08-27 15:24:10|15581.68|15501.68|15582.66|15502.66|15582.89|15502.89|15581.68|15501.68|10
1724772260000|2024-08-27 15:24:20|15582.95|15502.95|15586.63|15506.63|15587.37|15507.37|15582.95|15502.95|10
1724772270000|2024-08-27 15:24:30|15586.56|15506.56|15587.43|15507.43|15587.47|15507.47|15586.56|15506.56|10
1724772280000|2024-08-27 15:24:40|15585.32|15505.32|15583.38|15503.38|15585.32|15505.32|15583.35|15503.35|10
1724772290000|2024-08-27 15:24:50|15583.7|15503.7|15582.46|15502.46|15584.03|15504.03|15582.46|15502.46|10
1724772300000|2024-08-27 15:25:00|15582.31|15502.31|15580.27|15500.27|15582.31|15502.31|15580.15|15500.15|8
1724772310000|2024-08-27 15:25:10|15580.26|15500.26|15579.13|15499.13|15580.26|15500.26|15578.83|15498.83|10
1724772320000|2024-08-27 15:25:20|15578.92|15498.92|15579.66|15499.66|15579.66|15499.66|15578.67|15498.67|9
1724772330000|2024-08-27 15:25:30|15579.59|15499.59|15578.54|15498.54|15579.88|15499.88|15577.59|15497.59|10
1724772340000|2024-08-27 15:25:40|15578.18|15498.18|15577.05|15497.05|15578.53|15498.53|15576.93|15496.93|8
1724772350000|2024-08-27 15:25:50|15576.68|15496.68|15577.29|15497.29|15577.52|15497.52|15576.68|15496.68|9
1724772360000|2024-08-27 15:26:00|15577.84|15497.84|15578.78|15498.78|15578.78|15498.78|15577.61|15497.61|10
1724772370000|2024-08-27 15:26:10|15578.96|15498.96|15579.31|15499.31|15579.31|15499.31|15578.96|15498.96|9
1724772380000|2024-08-27 15:26:20|15579.19|15499.19|15578.22|15498.22|15579.21|15499.21|15578.22|15498.22|9
1724772390000|2024-08-27 15:26:30|15578.13|15498.13|15579.93|15499.93|15579.93|15499.93|15577.73|15497.73|10
1724772400000|2024-08-27 15:26:40|15580.16|15500.16|15581.71|15501.71|15581.94|15501.94|15580.16|15500.16|10
1724772410000|2024-08-27 15:26:50|15581.66|15501.66|15584.11|15504.11|15584.11|15504.11|15581.66|15501.66|10
1724772420000|2024-08-27 15:27:00|15583.96|15503.96|15588.29|15508.29|15588.29|15508.29|15583.96|15503.96|10
1724772430000|2024-08-27 15:27:10|15588.26|15508.26|15590.02|15510.02|15590.02|15510.02|15588.26|15508.26|10
1724772440000|2024-08-27 15:27:20|15590.05|15510.05|15587.61|15507.61|15590.05|15510.05|15587.61|15507.61|10
1724772450000|2024-08-27 15:27:30|15586.73|15506.73|15586.33|15506.33|15586.73|15506.73|15585.9|15505.9|10
1724772460000|2024-08-27 15:27:40|15586.34|15506.34|15586.13|15506.13|15586.44|15506.44|15586.01|15506.01|9
1724772470000|2024-08-27 15:27:50|15585.79|15505.79|15584.87|15504.87|15585.98|15505.98|15584.52|15504.52|10
1724772480000|2024-08-27 15:28:00|15584.65|15504.65|15582.7|15502.7|15584.65|15504.65|15582.7|15502.7|10
1724772490000|2024-08-27 15:28:10|15582.47|15502.47|15583.86|15503.86|15584.21|15504.21|15582.23|15502.23|10
1724772500000|2024-08-27 15:28:20|15582.81|15502.81|15585.68|15505.68|15585.68|15505.68|15581.74|15501.74|10
1724772510000|2024-08-27 15:28:30|15586.76|15506.76|15592.6|15512.6|15592.6|15512.6|15586.76|15506.76|10
1724772520000|2024-08-27 15:28:40|15592.86|15512.86|15594.76|15514.76|15594.76|15514.76|15592.86|15512.86|10
1724772530000|2024-08-27 15:28:50|15595.13|15515.13|15595.65|15515.65|15595.65|15515.65|15594.15|15514.15|10
1724772540000|2024-08-27 15:29:00|15595.85|15515.85|15595.16|15515.16|15595.98|15515.98|15595.16|15515.16|10
1724772550000|2024-08-27 15:29:10|15595.07|15515.07|15595.8|15515.8|15595.8|15515.8|15594.96|15514.96|10
1724772560000|2024-08-27 15:29:20|15595.84|15515.84|15596.84|15516.84|15596.84|15516.84|15595.57|15515.57|9
1724772570000|2024-08-27 15:29:30|15596.73|15516.73|15596.74|15516.74|15596.76|15516.76|15596.42|15516.42|10
1724772580000|2024-08-27 15:29:40|15596.86|15516.86|15596.98|15516.98|15597.32|15517.32|15596.46|15516.46|10
1724772590000|2024-08-27 15:29:50|15597.03|15517.03|15595.93|15515.93|15597.41|15517.41|15595.93|15515.93|10
1724772600000|2024-08-27 15:30:00|15595.76|15515.76|15595.77|15515.77|15596.04|15516.04|15593.95|15513.95|10
1724772610000|2024-08-27 15:30:10|15595.97|15515.97|15594.8|15514.8|15596.32|15516.32|15594.8|15514.8|10
1724772620000|2024-08-27 15:30:20|15594.68|15514.68|15593.75|15513.75|15594.68|15514.68|15593.19|15513.19|10
1724772630000|2024-08-27 15:30:30|15593.88|15513.88|15593.8|15513.8|15593.88|15513.88|15593.04|15513.04|10
1724772640000|2024-08-27 15:30:40|15593.96|15513.96|15594.09|15514.09|15594.74|15514.74|15593.96|15513.96|10
1724772650000|2024-08-27 15:30:50|15594.49|15514.49|15594.32|15514.32|15594.49|15514.49|15594.06|15514.06|9
1724772660000|2024-08-27 15:31:00|15594.45|15514.45|15589.18|15509.18|15594.45|15514.45|15589.18|15509.18|10
1724772670000|2024-08-27 15:31:10|15589.91|15509.91|15591.07|15511.07|15591.07|15511.07|15589.23|15509.23|10
1724772680000|2024-08-27 15:31:20|15592.27|15512.27|15599.12|15519.12|15599.12|15519.12|15592.27|15512.27|10
1724772690000|2024-08-27 15:31:30|15599.18|15519.18|15598.02|15518.02|15599.7|15519.7|15597.78|15517.78|10
1724772700000|2024-08-27 15:31:40|15597.56|15517.56|15596.04|15516.04|15597.56|15517.56|15595.38|15515.38|10
1724772710000|2024-08-27 15:31:50|15595.43|15515.43|15594.16|15514.16|15595.43|15515.43|15594.16|15514.16|10
1724772720000|2024-08-27 15:32:00|15594.01|15514.01|15590.24|15510.24|15594.01|15514.01|15589.82|15509.82|10
1724772730000|2024-08-27 15:32:10|15590.16|15510.16|15589.36|15509.36|15590.28|15510.28|15589.36|15509.36|9
1724772740000|2024-08-27 15:32:20|15589.83|15509.83|15588.88|15508.88|15590.24|15510.24|15588.88|15508.88|10
1724772750000|2024-08-27 15:32:30|15588.72|15508.72|15587.85|15507.85|15588.72|15508.72|15587.4|15507.4|10
1724772760000|2024-08-27 15:32:40|15587.8|15507.8|15582.93|15502.93|15587.9|15507.9|15582.93|15502.93|10
1724772770000|2024-08-27 15:32:50|15582.86|15502.86|15583.25|15503.25|15583.7|15503.7|15582.86|15502.86|9
1724772780000|2024-08-27 15:33:00|15583.3|15503.3|15580.61|15500.61|15583.3|15503.3|15580.44|15500.44|10
1724772790000|2024-08-27 15:33:10|15580.94|15500.94|15579.12|15499.12|15580.94|15500.94|15578.68|15498.68|10
1724772800000|2024-08-27 15:33:20|15579.13|15499.13|15578.09|15498.09|15579.69|15499.69|15578.09|15498.09|9
1724772810000|2024-08-27 15:33:30|15578.25|15498.25|15577.39|15497.39|15578.25|15498.25|15577.39|15497.39|2
1724772820000|2024-08-27 15:33:40|15576.86|15496.86|15577.3|15497.3|15577.47|15497.47|15576.68|15496.68|10
1724772830000|2024-08-27 15:33:50|15577.22|15497.22|15573.92|15493.92|15577.5|15497.5|15572.7|15492.7|10
1724772840000|2024-08-27 15:34:00|15570.66|15490.66|15567.51|15487.51|15570.66|15490.66|15567.28|15487.28|10
1724772850000|2024-08-27 15:34:10|15567.41|15487.41|15566.34|15486.34|15567.7|15487.7|15566|15486|10
1724772860000|2024-08-27 15:34:20|15563.23|15483.23|15564.98|15484.98|15564.98|15484.98|15562.61|15482.61|10
1724772870000|2024-08-27 15:34:30|15564.79|15484.79|15565.3|15485.3|15566.41|15486.41|15564.79|15484.79|10
1724772880000|2024-08-27 15:34:40|15565.75|15485.75|15568.33|15488.33|15569.13|15489.13|15565.75|15485.75|10
1724772890000|2024-08-27 15:34:50|15567.09|15487.09|15567.53|15487.53|15568.06|15488.06|15567.09|15487.09|10
1724772900000|2024-08-27 15:35:00|15567.55|15487.55|15568.26|15488.26|15568.26|15488.26|15567.08|15487.08|10
1724772910000|2024-08-27 15:35:10|15568.62|15488.62|15568|15488|15569.36|15489.36|15568|15488|10
1724772920000|2024-08-27 15:35:20|15567.95|15487.95|15568.5|15488.5|15568.5|15488.5|15567.29|15487.29|10
1724772930000|2024-08-27 15:35:30|15568.91|15488.91|15565.42|15485.42|15569.18|15489.18|15565.24|15485.24|10
1724772940000|2024-08-27 15:35:40|15564.87|15484.87|15561.71|15481.71|15564.87|15484.87|15561.71|15481.71|10
1724772950000|2024-08-27 15:35:50|15561.21|15481.21|15558.64|15478.64|15561.36|15481.36|15558.27|15478.27|9
1724772960000|2024-08-27 15:36:00|15558.49|15478.49|15561.53|15481.53|15561.53|15481.53|15557.88|15477.88|10
1724772970000|2024-08-27 15:36:10|15561.86|15481.86|15556.9|15476.9|15561.86|15481.86|15556.64|15476.64|10
1724772980000|2024-08-27 15:36:20|15556.4|15476.4|15554.78|15474.78|15556.4|15476.4|15553.79|15473.79|10
1724772990000|2024-08-27 15:36:30|15554.99|15474.99|15559.65|15479.65|15560.07|15480.07|15554.99|15474.99|10
1724773000000|2024-08-27 15:36:40|15559.7|15479.7|15562.52|15482.52|15562.52|15482.52|15559.3|15479.3|10
1724773010000|2024-08-27 15:36:50|15562.64|15482.64|15566.21|15486.21|15566.21|15486.21|15562.64|15482.64|10
1724773020000|2024-08-27 15:37:00|15566.86|15486.86|15566.77|15486.77|15568.02|15488.02|15566.77|15486.77|10
1724773030000|2024-08-27 15:37:10|15566.57|15486.57|15566.22|15486.22|15568.12|15488.12|15566.22|15486.22|10
1724773040000|2024-08-27 15:37:20|15566.28|15486.28|15569.01|15489.01|15569.51|15489.51|15566.28|15486.28|10
1724773050000|2024-08-27 15:37:30|15569.07|15489.07|15572.78|15492.78|15572.78|15492.78|15569.07|15489.07|9
1724773060000|2024-08-27 15:37:40|15572.83|15492.83|15578.49|15498.49|15578.49|15498.49|15572.83|15492.83|10
1724773070000|2024-08-27 15:37:50|15582.08|15502.08|15583.4|15503.4|15583.4|15503.4|15582.08|15502.08|10
1724773080000|2024-08-27 15:38:00|15585.12|15505.12|15587.27|15507.27|15587.27|15507.27|15585.12|15505.12|10
1724773090000|2024-08-27 15:38:10|15587.36|15507.36|15587.14|15507.14|15587.69|15507.69|15586.67|15506.67|10
1724773100000|2024-08-27 15:38:20|15587.19|15507.19|15592.3|15512.3|15592.3|15512.3|15586.97|15506.97|10
1724773110000|2024-08-27 15:38:30|15592.59|15512.59|15595.19|15515.19|15595.19|15515.19|15592.59|15512.59|5
1724773120000|2024-08-27 15:38:40|15596.96|15516.96|15598.67|15518.67|15599.07|15519.07|15596.96|15516.96|10
1724773130000|2024-08-27 15:38:50|15600.62|15520.62|15601.14|15521.14|15601.96|15521.96|15600.62|15520.62|10
1724773140000|2024-08-27 15:39:00|15600.5|15520.5|15599.53|15519.53|15600.54|15520.54|15599.32|15519.32|10
1724773150000|2024-08-27 15:39:10|15599.89|15519.89|15597.59|15517.59|15600.03|15520.03|15597.59|15517.59|9
1724773160000|2024-08-27 15:39:20|15597.54|15517.54|15595.95|15515.95|15597.54|15517.54|15595.8|15515.8|10
1724773170000|2024-08-27 15:39:30|15595.78|15515.78|15595.47|15515.47|15596.24|15516.24|15595.27|15515.27|10
1724773180000|2024-08-27 15:39:40|15595.39|15515.39|15596.3|15516.3|15596.37|15516.37|15595.36|15515.36|8
1724773190000|2024-08-27 15:39:50|15596.43|15516.43|15596.85|15516.85|15596.98|15516.98|15596.31|15516.31|10
1724773200000|2024-08-27 15:40:00|15596.69|15516.69|15597.59|15517.59|15597.72|15517.72|15596.69|15516.69|10
1724773210000|2024-08-27 15:40:10|15597.47|15517.47|15597.4|15517.4|15597.47|15517.47|15595.93|15515.93|10
1724773220000|2024-08-27 15:40:20|15596.5|15516.5|15593.27|15513.27|15596.5|15516.5|15592.89|15512.89|10
1724773230000|2024-08-27 15:40:30|15593.37|15513.37|15593.29|15513.29|15593.7|15513.7|15592.35|15512.35|10
1724773240000|2024-08-27 15:40:40|15593.17|15513.17|15593.58|15513.58|15593.58|15513.58|15592.95|15512.95|9
1724773250000|2024-08-27 15:40:50|15593.67|15513.67|15594.25|15514.25|15594.25|15514.25|15593.45|15513.45|9
1724773260000|2024-08-27 15:41:00|15594.36|15514.36|15592.04|15512.04|15594.81|15514.81|15592.04|15512.04|9
1724773270000|2024-08-27 15:41:10|15591.82|15511.82|15591.89|15511.89|15592|15512|15591.36|15511.36|10
1724773280000|2024-08-27 15:41:20|15591.81|15511.81|15592.41|15512.41|15592.41|15512.41|15591.23|15511.23|9
1724773290000|2024-08-27 15:41:30|15592.46|15512.46|15593.08|15513.08|15593.24|15513.24|15592.46|15512.46|9
1724773300000|2024-08-27 15:41:40|15592.76|15512.76|15593.06|15513.06|15593.06|15513.06|15592.04|15512.04|10
1724773310000|2024-08-27 15:41:50|15593.37|15513.37|15595.17|15515.17|15595.17|15515.17|15593.37|15513.37|10
1724773320000|2024-08-27 15:42:00|15595.87|15515.87|15596.92|15516.92|15597.51|15517.51|15595.87|15515.87|10
1724773330000|2024-08-27 15:42:10|15596.84|15516.84|15595.57|15515.57|15596.84|15516.84|15595.18|15515.18|10
1724773340000|2024-08-27 15:42:20|15595.58|15515.58|15596.99|15516.99|15597.3|15517.3|15594.84|15514.84|10
1724773350000|2024-08-27 15:42:30|15597|15517|15595.21|15515.21|15597.13|15517.13|15595.21|15515.21|9
1724773360000|2024-08-27 15:42:40|15595.08|15515.08|15594.1|15514.1|15595.08|15515.08|15592.96|15512.96|10
1724773370000|2024-08-27 15:42:50|15594.45|15514.45|15593.18|15513.18|15594.45|15514.45|15593.14|15513.14|10
1724773380000|2024-08-27 15:43:00|15592.96|15512.96|15591.66|15511.66|15592.96|15512.96|15591.5|15511.5|7
1724773390000|2024-08-27 15:43:10|15592.64|15512.64|15595|15515|15595.01|15515.01|15592.64|15512.64|9
1724773400000|2024-08-27 15:43:20|15597.23|15517.23|15598.24|15518.24|15598.32|15518.32|15596.96|15516.96|10
1724773410000|2024-08-27 15:43:30|15597.83|15517.83|15599.76|15519.76|15599.76|15519.76|15597.4|15517.4|9
1724773420000|2024-08-27 15:43:40|15599.74|15519.74|15601.25|15521.25|15601.4|15521.4|15599.74|15519.74|10
1724773430000|2024-08-27 15:43:50|15601.02|15521.02|15601.66|15521.66|15601.66|15521.66|15601.02|15521.02|7
1724773440000|2024-08-27 15:44:00|15601.59|15521.59|15604.38|15524.38|15604.38|15524.38|15601.59|15521.59|10
1724773450000|2024-08-27 15:44:10|15604.12|15524.12|15604.59|15524.59|15604.63|15524.63|15604.12|15524.12|10
1724773460000|2024-08-27 15:44:20|15604.56|15524.56|15605.02|15525.02|15605.22|15525.22|15604.46|15524.46|10
1724773470000|2024-08-27 15:44:30|15606.41|15526.41|15606.33|15526.33|15606.46|15526.46|15605.97|15525.97|10
1724773480000|2024-08-27 15:44:40|15606.5|15526.5|15605.57|15525.57|15606.53|15526.53|15605.55|15525.55|8
1724773490000|2024-08-27 15:44:50|15602.61|15522.61|15602.75|15522.75|15602.96|15522.96|15602.51|15522.51|9
1724773500000|2024-08-27 15:45:00|15602.59|15522.59|15601.57|15521.57|15603.26|15523.26|15601.57|15521.57|10
1724773510000|2024-08-27 15:45:10|15601.28|15521.28|15599.38|15519.38|15601.28|15521.28|15599.38|15519.38|10
1724773520000|2024-08-27 15:45:20|15599.37|15519.37|15597.65|15517.65|15599.37|15519.37|15597.39|15517.39|10
1724773530000|2024-08-27 15:45:30|15597.54|15517.54|15597.18|15517.18|15598.58|15518.58|15597.18|15517.18|9
1724773540000|2024-08-27 15:45:40|15596.95|15516.95|15596.56|15516.56|15596.95|15516.95|15596.08|15516.08|10
1724773550000|2024-08-27 15:45:50|15596.24|15516.24|15593.81|15513.81|15596.24|15516.24|15593.81|15513.81|9
1724773560000|2024-08-27 15:46:00|15593.54|15513.54|15593.38|15513.38|15593.54|15513.54|15592.91|15512.91|9
1724773570000|2024-08-27 15:46:10|15593.88|15513.88|15594.08|15514.08|15594.14|15514.14|15593.27|15513.27|9
1724773580000|2024-08-27 15:46:20|15594.36|15514.36|15597.27|15517.27|15597.27|15517.27|15594.36|15514.36|10
1724773590000|2024-08-27 15:46:30|15597.33|15517.33|15595.1|15515.1|15597.54|15517.54|15595.1|15515.1|10
1724773600000|2024-08-27 15:46:40|15594.9|15514.9|15593.93|15513.93|15594.9|15514.9|15593.93|15513.93|10
1724773610000|2024-08-27 15:46:50|15593.39|15513.39|15593.37|15513.37|15594.09|15514.09|15593.37|15513.37|10
1724773620000|2024-08-27 15:47:00|15593.31|15513.31|15592.43|15512.43|15593.31|15513.31|15592.43|15512.43|10
1724773630000|2024-08-27 15:47:10|15592.12|15512.12|15591.56|15511.56|15592.12|15512.12|15591.24|15511.24|10
1724773640000|2024-08-27 15:47:20|15591.62|15511.62|15589.06|15509.06|15591.62|15511.62|15588.93|15508.93|9
1724773650000|2024-08-27 15:47:30|15588.76|15508.76|15589|15509|15589|15509|15588.62|15508.62|7
1724773660000|2024-08-27 15:47:40|15589.03|15509.03|15588.02|15508.02|15589.19|15509.19|15587.93|15507.93|9
1724773670000|2024-08-27 15:47:50|15587.47|15507.47|15585.22|15505.22|15587.47|15507.47|15585.22|15505.22|10
1724773680000|2024-08-27 15:48:00|15584.91|15504.91|15581.88|15501.88|15584.92|15504.92|15581.84|15501.84|10
1724773690000|2024-08-27 15:48:10|15580.44|15500.44|15579.85|15499.85|15581|15501|15579.85|15499.85|10
1724773700000|2024-08-27 15:48:20|15579.45|15499.45|15578.44|15498.44|15579.45|15499.45|15578.31|15498.31|9
1724773710000|2024-08-27 15:48:30|15578.4|15498.4|15577.84|15497.84|15578.4|15498.4|15577.84|15497.84|10
1724773720000|2024-08-27 15:48:40|15577.79|15497.79|15574.49|15494.49|15578.14|15498.14|15574.49|15494.49|10
1724773730000|2024-08-27 15:48:50|15574.24|15494.24|15574.61|15494.61|15574.61|15494.61|15573.79|15493.79|10
1724773740000|2024-08-27 15:49:00|15574.82|15494.82|15575.61|15495.61|15575.68|15495.68|15574.82|15494.82|8
1724773750000|2024-08-27 15:49:10|15575.29|15495.29|15575.11|15495.11|15576.88|15496.88|15575.06|15495.06|10
1724773760000|2024-08-27 15:49:20|15575.17|15495.17|15575.01|15495.01|15575.17|15495.17|15574.78|15494.78|9
1724773770000|2024-08-27 15:49:30|15575|15495|15569.41|15489.41|15575|15495|15569.38|15489.38|10
1724773780000|2024-08-27 15:49:40|15569.58|15489.58|15568.94|15488.94|15569.68|15489.68|15568.84|15488.84|10
1724773790000|2024-08-27 15:49:50|15568.95|15488.95|15567.02|15487.02|15568.97|15488.97|15567.02|15487.02|10
1724773800000|2024-08-27 15:50:00|15566.82|15486.82|15566.27|15486.27|15566.82|15486.82|15566.14|15486.14|9
1724773810000|2024-08-27 15:50:10|15566.38|15486.38|15566.65|15486.65|15566.65|15486.65|15566.17|15486.17|9
1724773820000|2024-08-27 15:50:20|15566.44|15486.44|15565.63|15485.63|15566.61|15486.61|15565.63|15485.63|9
1724773830000|2024-08-27 15:50:30|15564.17|15484.17|15560.62|15480.62|15564.18|15484.18|15560.62|15480.62|10
1724773840000|2024-08-27 15:50:40|15560.51|15480.51|15558.24|15478.24|15560.51|15480.51|15558.24|15478.24|10
1724773850000|2024-08-27 15:50:50|15558.23|15478.23|15558.6|15478.6|15558.6|15478.6|15558.04|15478.04|9
1724773860000|2024-08-27 15:51:00|15558.19|15478.19|15558.8|15478.8|15558.92|15478.92|15558.06|15478.06|8
1724773870000|2024-08-27 15:51:10|15559.12|15479.12|15556.88|15476.88|15559.12|15479.12|15556.88|15476.88|9
1724773880000|2024-08-27 15:51:20|15556.35|15476.35|15556.84|15476.84|15557.31|15477.31|15555.98|15475.98|10
1724773890000|2024-08-27 15:51:30|15556.8|15476.8|15555.38|15475.38|15556.8|15476.8|15555.12|15475.12|10
1724773900000|2024-08-27 15:51:40|15555.35|15475.35|15556|15476|15556|15476|15554.63|15474.63|10
1724773910000|2024-08-27 15:51:50|15555.57|15475.57|15551.77|15471.77|15556.39|15476.39|15551.77|15471.77|10
1724773920000|2024-08-27 15:52:00|15551.97|15471.97|15555.33|15475.33|15555.76|15475.76|15551.97|15471.97|10
1724773930000|2024-08-27 15:52:10|15554.91|15474.91|15555.59|15475.59|15555.59|15475.59|15554.59|15474.59|10
1724773940000|2024-08-27 15:52:20|15556.15|15476.15|15555.45|15475.45|15558.3|15478.3|15555.08|15475.08|10
1724773950000|2024-08-27 15:52:30|15555.27|15475.27|15558.05|15478.05|15558.05|15478.05|15555.27|15475.27|10
1724773960000|2024-08-27 15:52:40|15557.75|15477.75|15560.41|15480.41|15560.41|15480.41|15557.75|15477.75|8
1724773970000|2024-08-27 15:52:50|15559.84|15479.84|15561.49|15481.49|15561.96|15481.96|15559.51|15479.51|10
1724773980000|2024-08-27 15:53:00|15561.52|15481.52|15564.03|15484.03|15564.03|15484.03|15561.08|15481.08|10
1724773990000|2024-08-27 15:53:10|15563.99|15483.99|15566.01|15486.01|15566.01|15486.01|15563.46|15483.46|9
1724774000000|2024-08-27 15:53:20|15565.98|15485.98|15565.95|15485.95|15566.13|15486.13|15565.95|15485.95|9
1724774010000|2024-08-27 15:53:30|15565.7|15485.7|15566.46|15486.46|15567.7|15487.7|15565.7|15485.7|8
1724774020000|2024-08-27 15:53:40|15566.71|15486.71|15562.1|15482.1|15566.71|15486.71|15562.1|15482.1|10
1724774030000|2024-08-27 15:53:50|15560.71|15480.71|15558.46|15478.46|15560.87|15480.87|15558.4|15478.4|10
1724774040000|2024-08-27 15:54:00|15558.24|15478.24|15558.94|15478.94|15559.15|15479.15|15558.23|15478.23|10
1724774050000|2024-08-27 15:54:10|15558.98|15478.98|15558.43|15478.43|15559.28|15479.28|15558.19|15478.19|10
1724774060000|2024-08-27 15:54:20|15558.42|15478.42|15562.29|15482.29|15562.29|15482.29|15558.42|15478.42|10
1724774070000|2024-08-27 15:54:30|15562.85|15482.85|15560.31|15480.31|15562.94|15482.94|15560.24|15480.24|10
1724774080000|2024-08-27 15:54:40|15560.22|15480.22|15560.6|15480.6|15560.7|15480.7|15560.22|15480.22|8
1724774090000|2024-08-27 15:54:50|15560.63|15480.63|15560.56|15480.56|15560.85|15480.85|15560.56|15480.56|9
1724774100000|2024-08-27 15:55:00|15560.36|15480.36|15556.82|15476.82|15560.47|15480.47|15556.82|15476.82|10
1724774110000|2024-08-27 15:55:10|15556.87|15476.87|15557.13|15477.13|15557.18|15477.18|15556.87|15476.87|10
1724774120000|2024-08-27 15:55:20|15556.95|15476.95|15558.35|15478.35|15558.35|15478.35|15556.95|15476.95|9
1724774130000|2024-08-27 15:55:30|15558.7|15478.7|15559.86|15479.86|15559.86|15479.86|15558.6|15478.6|10
1724774140000|2024-08-27 15:55:40|15560.64|15480.64|15563.35|15483.35|15563.51|15483.51|15560.64|15480.64|10
1724774150000|2024-08-27 15:55:50|15563.43|15483.43|15563.46|15483.46|15563.56|15483.56|15563.12|15483.12|10
1724774160000|2024-08-27 15:56:00|15563.45|15483.45|15568.44|15488.44|15568.44|15488.44|15563.45|15483.45|9
1724774170000|2024-08-27 15:56:10|15568.63|15488.63|15569.65|15489.65|15569.65|15489.65|15567.76|15487.76|10
1724774180000|2024-08-27 15:56:20|15569.57|15489.57|15569.7|15489.7|15569.73|15489.73|15569.5|15489.5|10
1724774190000|2024-08-27 15:56:30|15569.77|15489.77|15570|15490|15570.11|15490.11|15569.77|15489.77|10
1724774200000|2024-08-27 15:56:40|15569.97|15489.97|15571.14|15491.14|15571.14|15491.14|15569.86|15489.86|9
1724774210000|2024-08-27 15:56:50|15569.75|15489.75|15564.82|15484.82|15569.75|15489.75|15564.82|15484.82|10
1724774220000|2024-08-27 15:57:00|15564.38|15484.38|15555.45|15475.45|15564.38|15484.38|15555.45|15475.45|10
1724774230000|2024-08-27 15:57:10|15554.97|15474.97|15552.93|15472.93|15554.97|15474.97|15552.93|15472.93|10
1724774240000|2024-08-27 15:57:20|15552.99|15472.99|15554.27|15474.27|15554.73|15474.73|15552.86|15472.86|10
1724774250000|2024-08-27 15:57:30|15554.49|15474.49|15555.45|15475.45|15555.45|15475.45|15554.01|15474.01|8
1724774260000|2024-08-27 15:57:40|15555.43|15475.43|15556.25|15476.25|15556.37|15476.37|15555.28|15475.28|9
1724774270000|2024-08-27 15:57:50|15556.28|15476.28|15559.2|15479.2|15559.2|15479.2|15556.28|15476.28|10
1724774280000|2024-08-27 15:58:00|15559.53|15479.53|15560.39|15480.39|15560.81|15480.81|15559.31|15479.31|9
1724774290000|2024-08-27 15:58:10|15560.33|15480.33|15559.42|15479.42|15560.33|15480.33|15559.42|15479.42|10
1724774300000|2024-08-27 15:58:20|15559.48|15479.48|15558.54|15478.54|15559.48|15479.48|15558.54|15478.54|10
1724774310000|2024-08-27 15:58:30|15558.53|15478.53|15558.4|15478.4|15558.74|15478.74|15558.11|15478.11|10
1724774320000|2024-08-27 15:58:40|15558.37|15478.37|15556.71|15476.71|15558.37|15478.37|15556.5|15476.5|10
1724774330000|2024-08-27 15:58:50|15556.66|15476.66|15556.37|15476.37|15556.7|15476.7|15556.19|15476.19|10
1724774340000|2024-08-27 15:59:00|15556.47|15476.47|15556.21|15476.21|15556.52|15476.52|15556.19|15476.19|9
1724774350000|2024-08-27 15:59:10|15555.88|15475.88|15558.34|15478.34|15558.34|15478.34|15555.88|15475.88|10
1724774360000|2024-08-27 15:59:20|15558.31|15478.31|15558.93|15478.93|15559.28|15479.28|15558.31|15478.31|10
1724774370000|2024-08-27 15:59:30|15559.01|15479.01|15559.88|15479.88|15559.96|15479.96|15559.01|15479.01|10
1724774380000|2024-08-27 15:59:40|15560.48|15480.48|15559.13|15479.13|15560.91|15480.91|15559.13|15479.13|10
1724774390000|2024-08-27 15:59:50|15559.09|15479.09|15560.07|15480.07|15560.07|15480.07|15558.98|15478.98|10
1724774400000|2024-08-27 16:00:00|15559.91|15479.91|15556.96|15476.96|15559.91|15479.91|15556.96|15476.96|10
1724774410000|2024-08-27 16:00:10|15557.58|15477.58|15553.77|15473.77|15557.58|15477.58|15553.55|15473.55|10
1724774420000|2024-08-27 16:00:20|15553.55|15473.55|15550.77|15470.77|15553.81|15473.81|15550.57|15470.57|10
1724774430000|2024-08-27 16:00:30|15550.8|15470.8|15549.82|15469.82|15551.52|15471.52|15549.82|15469.82|10
1724774440000|2024-08-27 16:00:40|15549.02|15469.02|15546.72|15466.72|15549.02|15469.02|15546.72|15466.72|10
1724774450000|2024-08-27 16:00:50|15547.3|15467.3|15542.64|15462.64|15547.3|15467.3|15542.64|15462.64|10
1724774460000|2024-08-27 16:01:00|15541.77|15461.77|15541.45|15461.45|15542.58|15462.58|15540.77|15460.77|10
1724774470000|2024-08-27 16:01:10|15542.33|15462.33|15543.22|15463.22|15543.84|15463.84|15542.33|15462.33|10
1724774480000|2024-08-27 16:01:20|15543.16|15463.16|15540.66|15460.66|15543.16|15463.16|15540.66|15460.66|10
1724774490000|2024-08-27 16:01:30|15540.75|15460.75|15541.92|15461.92|15542.46|15462.46|15540.58|15460.58|10
1724774500000|2024-08-27 16:01:40|15542.82|15462.82|15542.24|15462.24|15543.57|15463.57|15542.24|15462.24|10
1724774510000|2024-08-27 16:01:50|15542.15|15462.15|15538.98|15458.98|15542.15|15462.15|15538.98|15458.98|10
1724774520000|2024-08-27 16:02:00|15537.87|15457.87|15537.37|15457.37|15538.98|15458.98|15537.27|15457.27|10
1724774530000|2024-08-27 16:02:10|15537.12|15457.12|15537.73|15457.73|15538.19|15458.19|15537.12|15457.12|9
1724774540000|2024-08-27 16:02:20|15537.87|15457.87|15539.81|15459.81|15539.81|15459.81|15537.77|15457.77|10
1724774550000|2024-08-27 16:02:30|15539.85|15459.85|15542.17|15462.17|15542.44|15462.44|15539.85|15459.85|10
1724774560000|2024-08-27 16:02:40|15541.63|15461.63|15538.91|15458.91|15541.63|15461.63|15538.91|15458.91|10
1724774570000|2024-08-27 16:02:50|15538.83|15458.83|15541.63|15461.63|15541.63|15461.63|15538.83|15458.83|10
1724774580000|2024-08-27 16:03:00|15541.5|15461.5|15542.74|15462.74|15542.96|15462.96|15541.5|15461.5|10
1724774590000|2024-08-27 16:03:10|15542.34|15462.34|15542.08|15462.08|15542.34|15462.34|15540.9|15460.9|10
1724774600000|2024-08-27 16:03:20|15542.19|15462.19|15544.25|15464.25|15544.25|15464.25|15542.19|15462.19|10
1724774610000|2024-08-27 16:03:30|15544.18|15464.18|15546.05|15466.05|15546.05|15466.05|15543.94|15463.94|9
1724774620000|2024-08-27 16:03:40|15546.25|15466.25|15546.37|15466.37|15546.41|15466.41|15546.11|15466.11|10
1724774630000|2024-08-27 16:03:50|15546.46|15466.46|15547.47|15467.47|15547.47|15467.47|15546.36|15466.36|9
1724774640000|2024-08-27 16:04:00|15547.78|15467.78|15548.7|15468.7|15548.7|15468.7|15547.18|15467.18|10
1724774650000|2024-08-27 16:04:10|15548.36|15468.36|15549.96|15469.96|15549.96|15469.96|15547.74|15467.74|10
1724774660000|2024-08-27 16:04:20|15550.21|15470.21|15552.57|15472.57|15552.94|15472.94|15550.21|15470.21|10
1724774670000|2024-08-27 16:04:30|15552.69|15472.69|15552.32|15472.32|15552.89|15472.89|15552.31|15472.31|8
1724774680000|2024-08-27 16:04:40|15552.5|15472.5|15549.11|15469.11|15552.57|15472.57|15549.11|15469.11|10
1724774690000|2024-08-27 16:04:50|15548.47|15468.47|15540.56|15460.56|15548.47|15468.47|15540.56|15460.56|10
1724774700000|2024-08-27 16:05:00|15540.17|15460.17|15536.22|15456.22|15540.17|15460.17|15536.22|15456.22|10
1724774710000|2024-08-27 16:05:10|15535.77|15455.77|15535.55|15455.55|15535.77|15455.77|15534.47|15454.47|10
1724774720000|2024-08-27 16:05:20|15534.91|15454.91|15532.05|15452.05|15534.91|15454.91|15532.05|15452.05|10
1724774730000|2024-08-27 16:05:30|15532.01|15452.01|15531.06|15451.06|15532.01|15452.01|15530.78|15450.78|9
1724774740000|2024-08-27 16:05:40|15530.12|15450.12|15524.96|15444.96|15530.12|15450.12|15524.96|15444.96|10
1724774750000|2024-08-27 16:05:50|15524.59|15444.59|15524.15|15444.15|15524.83|15444.83|15524.15|15444.15|10
1724774760000|2024-08-27 16:06:00|15524.23|15444.23|15525.02|15445.02|15525.02|15445.02|15524.18|15444.18|9
1724774770000|2024-08-27 16:06:10|15525.36|15445.36|15525.9|15445.9|15525.9|15445.9|15525.11|15445.11|10
1724774780000|2024-08-27 16:06:20|15526.09|15446.09|15525.53|15445.53|15526.78|15446.78|15525.2|15445.2|9
1724774790000|2024-08-27 16:06:30|15526.07|15446.07|15527.48|15447.48|15527.79|15447.79|15526.07|15446.07|10
1724774800000|2024-08-27 16:06:40|15527.5|15447.5|15528.83|15448.83|15528.83|15448.83|15527.5|15447.5|10
1724774810000|2024-08-27 16:06:50|15528.9|15448.9|15531.03|15451.03|15531.03|15451.03|15528.9|15448.9|10
1724774820000|2024-08-27 16:07:00|15531.07|15451.07|15532.29|15452.29|15533.51|15453.51|15531.07|15451.07|10
1724774830000|2024-08-27 16:07:10|15531.81|15451.81|15533.04|15453.04|15533.06|15453.06|15531.15|15451.15|10
1724774840000|2024-08-27 16:07:20|15533.05|15453.05|15536.23|15456.23|15536.23|15456.23|15533.05|15453.05|10
1724774850000|2024-08-27 16:07:30|15536.75|15456.75|15538.12|15458.12|15538.12|15458.12|15536.75|15456.75|10
1724774860000|2024-08-27 16:07:40|15538.44|15458.44|15539.36|15459.36|15539.36|15459.36|15538.44|15458.44|10
1724774870000|2024-08-27 16:07:50|15539.82|15459.82|15538.85|15458.85|15539.82|15459.82|15538.83|15458.83|10
1724774880000|2024-08-27 16:08:00|15539.5|15459.5|15540.72|15460.72|15540.77|15460.77|15539.5|15459.5|10
1724774890000|2024-08-27 16:08:10|15540.42|15460.42|15540.69|15460.69|15540.81|15460.81|15540.28|15460.28|10
1724774900000|2024-08-27 16:08:20|15540.87|15460.87|15541.8|15461.8|15541.96|15461.96|15540.87|15460.87|9
1724774910000|2024-08-27 16:08:30|15542.32|15462.32|15541.71|15461.71|15543.23|15463.23|15541.71|15461.71|10
1724774920000|2024-08-27 16:08:40|15541.67|15461.67|15542.26|15462.26|15542.26|15462.26|15541.67|15461.67|10
1724774930000|2024-08-27 16:08:50|15542.52|15462.52|15541.22|15461.22|15542.53|15462.53|15541.22|15461.22|10
1724774940000|2024-08-27 16:09:00|15541.09|15461.09|15542.03|15462.03|15542.03|15462.03|15541.09|15461.09|10
1724774950000|2024-08-27 16:09:10|15541.85|15461.85|15542.67|15462.67|15542.67|15462.67|15541.85|15461.85|10
1724774960000|2024-08-27 16:09:20|15542.8|15462.8|15541.23|15461.23|15543.44|15463.44|15540.65|15460.65|10
1724774970000|2024-08-27 16:09:30|15541.46|15461.46|15538.1|15458.1|15541.67|15461.67|15538.1|15458.1|10
1724774980000|2024-08-27 16:09:40|15537.34|15457.34|15531.84|15451.84|15537.34|15457.34|15531.84|15451.84|10
1724774990000|2024-08-27 16:09:50|15531.71|15451.71|15533|15453|15533|15453|15531.71|15451.71|9
1724775000000|2024-08-27 16:10:00|15533.32|15453.32|15535|15455|15535|15455|15533.27|15453.27|9
1724775010000|2024-08-27 16:10:10|15535.27|15455.27|15540.82|15460.82|15540.82|15460.82|15535.27|15455.27|10
1724775020000|2024-08-27 16:10:20|15540.94|15460.94|15543.98|15463.98|15544.11|15464.11|15540.94|15460.94|10
1724775030000|2024-08-27 16:10:30|15543.95|15463.95|15545.9|15465.9|15546|15466|15543.95|15463.95|10
1724775040000|2024-08-27 16:10:40|15546.33|15466.33|15547.62|15467.62|15547.85|15467.85|15546.33|15466.33|10
1724775050000|2024-08-27 16:10:50|15548.07|15468.07|15547.95|15467.95|15548.28|15468.28|15547.93|15467.93|10
1724775060000|2024-08-27 16:11:00|15547.93|15467.93|15547.38|15467.38|15547.93|15467.93|15546.99|15466.99|9
1724775070000|2024-08-27 16:11:10|15547.85|15467.85|15548.76|15468.76|15548.77|15468.77|15547.8|15467.8|10
1724775080000|2024-08-27 16:11:20|15549.34|15469.34|15553.18|15473.18|15553.18|15473.18|15549.32|15469.32|10
1724775090000|2024-08-27 16:11:30|15553.43|15473.43|15556.64|15476.64|15556.64|15476.64|15553.43|15473.43|10
1724775100000|2024-08-27 16:11:40|15556.65|15476.65|15557.16|15477.16|15557.18|15477.18|15556.65|15476.65|6
1724775110000|2024-08-27 16:11:50|15556.98|15476.98|15557.18|15477.18|15557.18|15477.18|15556.75|15476.75|9
1724775120000|2024-08-27 16:12:00|15557.05|15477.05|15560.19|15480.19|15560.19|15480.19|15556.92|15476.92|8
1724775130000|2024-08-27 16:12:10|15560.63|15480.63|15564.93|15484.93|15564.93|15484.93|15560.61|15480.61|10
1724775140000|2024-08-27 16:12:20|15566.27|15486.27|15569.52|15489.52|15569.52|15489.52|15566.27|15486.27|10
1724775150000|2024-08-27 16:12:30|15570.11|15490.11|15570.47|15490.47|15572.37|15492.37|15570.11|15490.11|10
1724775160000|2024-08-27 16:12:40|15570.38|15490.38|15571.89|15491.89|15571.89|15491.89|15570.38|15490.38|8
1724775170000|2024-08-27 16:12:50|15572.33|15492.33|15573.02|15493.02|15573.05|15493.05|15572.33|15492.33|10
1724775180000|2024-08-27 16:13:00|15572.47|15492.47|15572.66|15492.66|15572.66|15492.66|15572.47|15492.47|9
1724775190000|2024-08-27 16:13:10|15572.67|15492.67|15572.86|15492.86|15572.86|15492.86|15572.65|15492.65|7
1724775200000|2024-08-27 16:13:20|15572.92|15492.92|15574.59|15494.59|15574.59|15494.59|15572.9|15492.9|10
1724775210000|2024-08-27 16:13:30|15574.65|15494.65|15579.85|15499.85|15579.85|15499.85|15574.65|15494.65|10
1724775220000|2024-08-27 16:13:40|15580.12|15500.12|15580.65|15500.65|15580.65|15500.65|15580.12|15500.12|6
1724775230000|2024-08-27 16:13:50|15580.85|15500.85|15585.23|15505.23|15585.24|15505.24|15580.85|15500.85|8
1724775240000|2024-08-27 16:14:00|15585.63|15505.63|15583.38|15503.38|15585.63|15505.63|15582.99|15502.99|10
1724775250000|2024-08-27 16:14:10|15583.99|15503.99|15584.69|15504.69|15584.76|15504.76|15583.99|15503.99|10
1724775260000|2024-08-27 16:14:20|15584.74|15504.74|15589.37|15509.37|15589.37|15509.37|15584.74|15504.74|9
1724775270000|2024-08-27 16:14:30|15589.96|15509.96|15594.53|15514.53|15594.53|15514.53|15589.96|15509.96|10
1724775280000|2024-08-27 16:14:40|15595.14|15515.14|15604.59|15524.59|15605.03|15525.03|15595.14|15515.14|10
1724775290000|2024-08-27 16:14:50|15604.62|15524.62|15605.37|15525.37|15606.23|15526.23|15604.62|15524.62|10
1724775300000|2024-08-27 16:15:00|15605.71|15525.71|15601.84|15521.84|15605.71|15525.71|15601.84|15521.84|10
1724775310000|2024-08-27 16:15:10|15602.23|15522.23|15603.68|15523.68|15603.82|15523.82|15602.23|15522.23|10
1724775320000|2024-08-27 16:15:20|15604.31|15524.31|15607.95|15527.95|15607.95|15527.95|15604.31|15524.31|10
1724775330000|2024-08-27 16:15:30|15607.82|15527.82|15613.06|15533.06|15613.06|15533.06|15607.8|15527.8|10
1724775340000|2024-08-27 16:15:40|15613.23|15533.23|15616.16|15536.16|15616.16|15536.16|15613.09|15533.09|10
1724775350000|2024-08-27 16:15:50|15617.25|15537.25|15619.4|15539.4|15619.8|15539.8|15617.25|15537.25|10
1724775360000|2024-08-27 16:16:00|15619.44|15539.44|15618.69|15538.69|15619.85|15539.85|15618.69|15538.69|10
1724775370000|2024-08-27 16:16:10|15618.33|15538.33|15621.66|15541.66|15621.66|15541.66|15618.13|15538.13|10
1724775380000|2024-08-27 16:16:20|15622.49|15542.49|15624.43|15544.43|15624.69|15544.69|15622.49|15542.49|10
1724775390000|2024-08-27 16:16:30|15624.27|15544.27|15622.07|15542.07|15624.27|15544.27|15621.61|15541.61|10
1724775400000|2024-08-27 16:16:40|15622.28|15542.28|15624.95|15544.95|15624.95|15544.95|15622.28|15542.28|10
1724775410000|2024-08-27 16:16:50|15624.67|15544.67|15621.04|15541.04|15624.67|15544.67|15620.62|15540.62|10
1724775420000|2024-08-27 16:17:00|15619.91|15539.91|15619.7|15539.7|15619.91|15539.91|15617.98|15537.98|10
1724775430000|2024-08-27 16:17:10|15619.86|15539.86|15621.09|15541.09|15621.09|15541.09|15619.46|15539.46|10
1724775440000|2024-08-27 16:17:20|15620.69|15540.69|15617.92|15537.92|15620.69|15540.69|15617.92|15537.92|8
1724775450000|2024-08-27 16:17:30|15616.84|15536.84|15613.17|15533.17|15616.84|15536.84|15613.17|15533.17|10
1724775460000|2024-08-27 16:17:40|15613.1|15533.1|15614.39|15534.39|15614.86|15534.86|15613.1|15533.1|10
1724775470000|2024-08-27 16:17:50|15614.11|15534.11|15614.07|15534.07|15614.38|15534.38|15613.96|15533.96|10
1724775480000|2024-08-27 16:18:00|15613.98|15533.98|15615.47|15535.47|15615.47|15535.47|15613.45|15533.45|9
1724775490000|2024-08-27 16:18:10|15615.76|15535.76|15618.12|15538.12|15618.12|15538.12|15615.76|15535.76|10
1724775500000|2024-08-27 16:18:20|15618.15|15538.15|15623.91|15543.91|15623.91|15543.91|15618.11|15538.11|10
1724775510000|2024-08-27 16:18:30|15623.6|15543.6|15627.79|15547.79|15627.79|15547.79|15623.4|15543.4|10
1724775520000|2024-08-27 16:18:40|15628.18|15548.18|15629.43|15549.43|15629.68|15549.68|15628.18|15548.18|10
1724775530000|2024-08-27 16:18:50|15629.42|15549.42|15628.75|15548.75|15629.42|15549.42|15628.7|15548.7|9
1724775540000|2024-08-27 16:19:00|15629.12|15549.12|15630.58|15550.58|15630.61|15550.61|15629.12|15549.12|10
1724775550000|2024-08-27 16:19:10|15630.72|15550.72|15632.48|15552.48|15633.26|15553.26|15630.72|15550.72|10
1724775560000|2024-08-27 16:19:20|15632.44|15552.44|15633.48|15553.48|15633.48|15553.48|15632.42|15552.42|8
1724775570000|2024-08-27 16:19:30|15633.47|15553.47|15631.37|15551.37|15633.47|15553.47|15631.37|15551.37|10
1724775580000|2024-08-27 16:19:40|15631.6|15551.6|15628.71|15548.71|15631.6|15551.6|15628.07|15548.07|10
1724775590000|2024-08-27 16:19:50|15628.68|15548.68|15629.02|15549.02|15629.02|15549.02|15628.6|15548.6|8
1724775600000|2024-08-27 16:20:00|15629.04|15549.04|15628.9|15548.9|15629.49|15549.49|15628.9|15548.9|10
1724775610000|2024-08-27 16:20:10|15629.51|15549.51|15632.76|15552.76|15633.08|15553.08|15629.51|15549.51|10
1724775620000|2024-08-27 16:20:20|15632.35|15552.35|15631.69|15551.69|15632.5|15552.5|15631.47|15551.47|10
1724775630000|2024-08-27 16:20:30|15631.68|15551.68|15629.5|15549.5|15631.69|15551.69|15629.5|15549.5|8
1724775640000|2024-08-27 16:20:40|15629.52|15549.52|15626.95|15546.95|15629.52|15549.52|15626.95|15546.95|10
1724775650000|2024-08-27 16:20:50|15626.78|15546.78|15626.81|15546.81|15626.84|15546.84|15626.54|15546.54|10
1724775660000|2024-08-27 16:21:00|15626.77|15546.77|15623.57|15543.57|15626.77|15546.77|15623.57|15543.57|10
1724775670000|2024-08-27 16:21:10|15623.2|15543.2|15618.04|15538.04|15623.2|15543.2|15618.04|15538.04|10
1724775680000|2024-08-27 16:21:20|15618.21|15538.21|15617.47|15537.47|15618.36|15538.36|15617.27|15537.27|10
1724775690000|2024-08-27 16:21:30|15617.45|15537.45|15618.1|15538.1|15618.1|15538.1|15617.44|15537.44|10
1724775700000|2024-08-27 16:21:40|15618.12|15538.12|15621.77|15541.77|15621.77|15541.77|15618.12|15538.12|10
1724775710000|2024-08-27 16:21:50|15622.14|15542.14|15624.3|15544.3|15624.3|15544.3|15622.14|15542.14|10
1724775720000|2024-08-27 16:22:00|15624.35|15544.35|15624|15544|15624.56|15544.56|15623.98|15543.98|10
1724775730000|2024-08-27 16:22:10|15623.99|15543.99|15624.75|15544.75|15624.81|15544.81|15623.03|15543.03|10
1724775740000|2024-08-27 16:22:20|15625.04|15545.04|15624.89|15544.89|15625.19|15545.19|15624.89|15544.89|10
1724775750000|2024-08-27 16:22:30|15624.82|15544.82|15624.74|15544.74|15625.28|15545.28|15624.74|15544.74|10
1724775760000|2024-08-27 16:22:40|15625.54|15545.54|15623.55|15543.55|15625.55|15545.55|15623.55|15543.55|10
1724775770000|2024-08-27 16:22:50|15622.48|15542.48|15620.69|15540.69|15622.48|15542.48|15620.31|15540.31|10
1724775780000|2024-08-27 16:23:00|15620.64|15540.64|15624.65|15544.65|15624.65|15544.65|15620.64|15540.64|10
1724775790000|2024-08-27 16:23:10|15625.09|15545.09|15626.61|15546.61|15626.92|15546.92|15625.09|15545.09|10
1724775800000|2024-08-27 16:23:20|15626.53|15546.53|15628.23|15548.23|15628.26|15548.26|15626.53|15546.53|10
1724775810000|2024-08-27 16:23:30|15628.24|15548.24|15631.45|15551.45|15631.45|15551.45|15628.24|15548.24|10
1724775820000|2024-08-27 16:23:40|15631.6|15551.6|15632.56|15552.56|15632.56|15552.56|15631.52|15551.52|10
1724775830000|2024-08-27 16:23:50|15632.7|15552.7|15635.35|15555.35|15635.35|15555.35|15632.7|15552.7|10
1724775840000|2024-08-27 16:24:00|15635.42|15555.42|15633.7|15553.7|15636.06|15556.06|15633.69|15553.69|10
1724775850000|2024-08-27 16:24:10|15633.66|15553.66|15634.81|15554.81|15635.1|15555.1|15633.66|15553.66|10
1724775860000|2024-08-27 16:24:20|15634.43|15554.43|15635.85|15555.85|15635.85|15555.85|15634.29|15554.29|10
1724775870000|2024-08-27 16:24:30|15636.95|15556.95|15637.92|15557.92|15638.02|15558.02|15636.86|15556.86|10
1724775880000|2024-08-27 16:24:40|15638.26|15558.26|15637.46|15557.46|15638.4|15558.4|15637.13|15557.13|10
1724775890000|2024-08-27 16:24:50|15637.27|15557.27|15636.55|15556.55|15637.27|15557.27|15636.3|15556.3|10
1724775900000|2024-08-27 16:25:00|15636.35|15556.35|15635.5|15555.5|15636.35|15556.35|15635.32|15555.32|9
1724775910000|2024-08-27 16:25:10|15635.35|15555.35|15634.14|15554.14|15635.35|15555.35|15634.14|15554.14|8
1724775920000|2024-08-27 16:25:20|15634.16|15554.16|15634.81|15554.81|15634.81|15554.81|15634.01|15554.01|8
1724775930000|2024-08-27 16:25:30|15634.95|15554.95|15630.97|15550.97|15635.17|15555.17|15630.97|15550.97|10
1724775940000|2024-08-27 16:25:40|15630.83|15550.83|15630.65|15550.65|15630.83|15550.83|15629.97|15549.97|10
1724775950000|2024-08-27 16:25:50|15630.38|15550.38|15628.11|15548.11|15630.38|15550.38|15627.99|15547.99|10
1724775960000|2024-08-27 16:26:00|15627.28|15547.28|15626.99|15546.99|15627.28|15547.28|15626.78|15546.78|10
1724775970000|2024-08-27 16:26:10|15627.32|15547.32|15626.98|15546.98|15627.44|15547.44|15626.85|15546.85|9
1724775980000|2024-08-27 16:26:20|15626.83|15546.83|15625.85|15545.85|15626.86|15546.86|15625.85|15545.85|10
1724775990000|2024-08-27 16:26:30|15625.47|15545.47|15623.25|15543.25|15625.47|15545.47|15623.19|15543.19|10
1724776000000|2024-08-27 16:26:40|15623.3|15543.3|15623.55|15543.55|15623.56|15543.56|15623.28|15543.28|10
1724776010000|2024-08-27 16:26:50|15623.68|15543.68|15622.51|15542.51|15623.82|15543.82|15622.51|15542.51|10
1724776020000|2024-08-27 16:27:00|15622.77|15542.77|15621.33|15541.33|15622.77|15542.77|15621.33|15541.33|10
1724776030000|2024-08-27 16:27:10|15621.08|15541.08|15616.14|15536.14|15621.08|15541.08|15616.06|15536.06|10
1724776040000|2024-08-27 16:27:20|15616.16|15536.16|15614.35|15534.35|15616.45|15536.45|15614.13|15534.13|10
1724776050000|2024-08-27 16:27:30|15614.36|15534.36|15613.1|15533.1|15614.36|15534.36|15613.1|15533.1|9
1724776060000|2024-08-27 16:27:40|15612.61|15532.61|15611.42|15531.42|15612.65|15532.65|15611.42|15531.42|10
1724776070000|2024-08-27 16:27:50|15611.17|15531.17|15610.42|15530.42|15611.17|15531.17|15610.02|15530.02|10
1724776080000|2024-08-27 16:28:00|15610.4|15530.4|15612.64|15532.64|15613.1|15533.1|15610.4|15530.4|9
1724776090000|2024-08-27 16:28:10|15612.6|15532.6|15616.68|15536.68|15616.68|15536.68|15612.6|15532.6|9
1724776100000|2024-08-27 16:28:20|15616.8|15536.8|15616.85|15536.85|15617.39|15537.39|15616.18|15536.18|10
1724776110000|2024-08-27 16:28:30|15616.57|15536.57|15616.84|15536.84|15617.16|15537.16|15616.38|15536.38|9
1724776120000|2024-08-27 16:28:40|15616.86|15536.86|15616.13|15536.13|15616.86|15536.86|15616.07|15536.07|8
1724776130000|2024-08-27 16:28:50|15616.03|15536.03|15617.63|15537.63|15617.73|15537.73|15616.03|15536.03|10
1724776140000|2024-08-27 16:29:00|15617.36|15537.36|15617.44|15537.44|15617.85|15537.85|15617.18|15537.18|9
1724776150000|2024-08-27 16:29:10|15617.45|15537.45|15617.25|15537.25|15617.47|15537.47|15616.96|15536.96|9
1724776160000|2024-08-27 16:29:20|15617.31|15537.31|15618.94|15538.94|15618.94|15538.94|15617.26|15537.26|10
1724776170000|2024-08-27 16:29:30|15617.42|15537.42|15619.19|15539.19|15619.19|15539.19|15616.41|15536.41|10
1724776180000|2024-08-27 16:29:40|15619.48|15539.48|15618.97|15538.97|15620.73|15540.73|15618.97|15538.97|10
1724776190000|2024-08-27 16:29:50|15618.03|15538.03|15619.45|15539.45|15619.45|15539.45|15617.55|15537.55|10
1724776200000|2024-08-27 16:30:00|15620.48|15540.48|15615.58|15535.58|15620.48|15540.48|15615.58|15535.58|10
1724776210000|2024-08-27 16:30:10|15615.29|15535.29|15614.37|15534.37|15615.35|15535.35|15614.23|15534.23|10
1724776220000|2024-08-27 16:30:20|15614.41|15534.41|15618.01|15538.01|15618.01|15538.01|15614.41|15534.41|10
1724776230000|2024-08-27 16:30:30|15618.71|15538.71|15618.87|15538.87|15619.19|15539.19|15618.66|15538.66|10
1724776240000|2024-08-27 16:30:40|15618.75|15538.75|15618.22|15538.22|15619.3|15539.3|15618.22|15538.22|10
1724776250000|2024-08-27 16:30:50|15617.63|15537.63|15619.22|15539.22|15619.22|15539.22|15617.63|15537.63|10
1724776260000|2024-08-27 16:31:00|15618.71|15538.71|15618.32|15538.32|15618.71|15538.71|15617.97|15537.97|10
1724776270000|2024-08-27 16:31:10|15618.31|15538.31|15617.12|15537.12|15618.32|15538.32|15617.12|15537.12|9
1724776280000|2024-08-27 16:31:20|15616.78|15536.78|15617.45|15537.45|15618.28|15538.28|15616.78|15536.78|9
1724776290000|2024-08-27 16:31:30|15617.27|15537.27|15615.96|15535.96|15617.27|15537.27|15615.96|15535.96|10
1724776300000|2024-08-27 16:31:40|15615.16|15535.16|15614.58|15534.58|15615.16|15535.16|15613.35|15533.35|10
1724776310000|2024-08-27 16:31:50|15614.82|15534.82|15613.7|15533.7|15614.97|15534.97|15613.7|15533.7|10
1724776320000|2024-08-27 16:32:00|15613.65|15533.65|15613.83|15533.83|15614.57|15534.57|15613.6|15533.6|10
1724776330000|2024-08-27 16:32:10|15613.97|15533.97|15616.59|15536.59|15616.59|15536.59|15613.97|15533.97|9
1724776340000|2024-08-27 16:32:20|15616.61|15536.61|15617.99|15537.99|15618.21|15538.21|15616.61|15536.61|10
1724776350000|2024-08-27 16:32:30|15618.12|15538.12|15617.01|15537.01|15618.12|15538.12|15616.99|15536.99|10
1724776360000|2024-08-27 16:32:40|15616.97|15536.97|15616.86|15536.86|15616.98|15536.98|15616.57|15536.57|10
1724776370000|2024-08-27 16:32:50|15616.85|15536.85|15616.16|15536.16|15616.86|15536.86|15616.15|15536.15|9
1724776380000|2024-08-27 16:33:00|15616.15|15536.15|15619.72|15539.72|15619.72|15539.72|15615.52|15535.52|10
1724776390000|2024-08-27 16:33:10|15619.62|15539.62|15618.79|15538.79|15619.64|15539.64|15618.79|15538.79|9
1724776400000|2024-08-27 16:33:20|15618.77|15538.77|15617.99|15537.99|15618.82|15538.82|15617.99|15537.99|10
1724776410000|2024-08-27 16:33:30|15618.25|15538.25|15618.66|15538.66|15618.66|15538.66|15617.15|15537.15|10
1724776420000|2024-08-27 16:33:40|15619.2|15539.2|15617.84|15537.84|15619.32|15539.32|15617.84|15537.84|10
1724776430000|2024-08-27 16:33:50|15616.63|15536.63|15616.05|15536.05|15616.89|15536.89|15616.05|15536.05|10
1724776440000|2024-08-27 16:34:00|15616.03|15536.03|15616.1|15536.1|15616.55|15536.55|15615.58|15535.58|9
1724776450000|2024-08-27 16:34:10|15617|15537|15617.23|15537.23|15617.62|15537.62|15617|15537|10
1724776460000|2024-08-27 16:34:20|15617.14|15537.14|15616.32|15536.32|15617.33|15537.33|15616.32|15536.32|9
1724776470000|2024-08-27 16:34:30|15616.04|15536.04|15613.57|15533.57|15616.04|15536.04|15613.57|15533.57|10
1724776480000|2024-08-27 16:34:40|15614.16|15534.16|15613.69|15533.69|15614.61|15534.61|15613.69|15533.69|10
1724776490000|2024-08-27 16:34:50|15613.56|15533.56|15612.45|15532.45|15613.56|15533.56|15612.45|15532.45|10
1724776500000|2024-08-27 16:35:00|15612.43|15532.43|15610.35|15530.35|15612.43|15532.43|15610.35|15530.35|10
1724776510000|2024-08-27 16:35:10|15609.55|15529.55|15607.87|15527.87|15609.55|15529.55|15607.67|15527.67|10
1724776520000|2024-08-27 16:35:20|15608.22|15528.22|15606.03|15526.03|15608.29|15528.29|15606.03|15526.03|10
1724776530000|2024-08-27 16:35:30|15604.51|15524.51|15602.41|15522.41|15604.51|15524.51|15602.41|15522.41|10
1724776540000|2024-08-27 16:35:40|15602.36|15522.36|15602.47|15522.47|15602.47|15522.47|15602.18|15522.18|9
1724776550000|2024-08-27 16:35:50|15602.53|15522.53|15603.04|15523.04|15603.04|15523.04|15602.27|15522.27|10
1724776560000|2024-08-27 16:36:00|15603.21|15523.21|15605.49|15525.49|15605.49|15525.49|15603.21|15523.21|9
1724776570000|2024-08-27 16:36:10|15605.65|15525.65|15606.35|15526.35|15606.85|15526.85|15605.16|15525.16|10
1724776580000|2024-08-27 16:36:20|15606.5|15526.5|15600.99|15520.99|15606.61|15526.61|15600.99|15520.99|10
1724776590000|2024-08-27 16:36:30|15600.56|15520.56|15597.93|15517.93|15600.56|15520.56|15597.93|15517.93|10
1724776600000|2024-08-27 16:36:40|15597.91|15517.91|15598.66|15518.66|15598.66|15518.66|15597.91|15517.91|9
1724776610000|2024-08-27 16:36:50|15598.53|15518.53|15598.12|15518.12|15598.54|15518.54|15598.12|15518.12|9
1724776620000|2024-08-27 16:37:00|15598.1|15518.1|15597.49|15517.49|15598.1|15518.1|15597.31|15517.31|9
1724776630000|2024-08-27 16:37:10|15597.8|15517.8|15591.21|15511.21|15597.8|15517.8|15591.21|15511.21|10
1724776640000|2024-08-27 16:37:20|15590.79|15510.79|15585.63|15505.63|15590.79|15510.79|15585.63|15505.63|10
1724776650000|2024-08-27 16:37:30|15585.5|15505.5|15585.17|15505.17|15585.62|15505.62|15585.17|15505.17|9
1724776660000|2024-08-27 16:37:40|15584.86|15504.86|15583.6|15503.6|15584.86|15504.86|15583.6|15503.6|9
1724776670000|2024-08-27 16:37:50|15583.57|15503.57|15583.31|15503.31|15584.22|15504.22|15583.31|15503.31|7
1724776680000|2024-08-27 16:38:00|15583.33|15503.33|15576.95|15496.95|15583.33|15503.33|15576.95|15496.95|10
1724776690000|2024-08-27 16:38:10|15577.24|15497.24|15576.14|15496.14|15577.81|15497.81|15576.14|15496.14|10
1724776700000|2024-08-27 16:38:20|15576.22|15496.22|15573.98|15493.98|15576.22|15496.22|15573.98|15493.98|10
1724776710000|2024-08-27 16:38:30|15573.84|15493.84|15568.54|15488.54|15573.84|15493.84|15568.54|15488.54|10
1724776720000|2024-08-27 16:38:40|15568.1|15488.1|15563.11|15483.11|15568.69|15488.69|15563.11|15483.11|10
1724776730000|2024-08-27 16:38:50|15562.61|15482.61|15562.66|15482.66|15562.77|15482.77|15562.39|15482.39|10
1724776740000|2024-08-27 16:39:00|15562.53|15482.53|15561.56|15481.56|15562.54|15482.54|15561.56|15481.56|10
1724776750000|2024-08-27 16:39:10|15560.97|15480.97|15557.96|15477.96|15560.97|15480.97|15557.73|15477.73|10
1724776760000|2024-08-27 16:39:20|15557.91|15477.91|15560.25|15480.25|15560.25|15480.25|15557.89|15477.89|10
1724776770000|2024-08-27 16:39:30|15560|15480|15561.47|15481.47|15561.47|15481.47|15560|15480|10
1724776780000|2024-08-27 16:39:40|15561.2|15481.2|15560.94|15480.94|15561.36|15481.36|15560.91|15480.91|10
1724776790000|2024-08-27 16:39:50|15561.93|15481.93|15564.48|15484.48|15564.48|15484.48|15561.83|15481.83|10
1724776800000|2024-08-27 16:40:00|15564.64|15484.64|15564.94|15484.94|15565.12|15485.12|15564.64|15484.64|10
1724776810000|2024-08-27 16:40:10|15564.92|15484.92|15563.62|15483.62|15564.92|15484.92|15563.61|15483.61|10
1724776820000|2024-08-27 16:40:20|15563.84|15483.84|15565.9|15485.9|15566.45|15486.45|15563.84|15483.84|10
1724776830000|2024-08-27 16:40:30|15565.61|15485.61|15562.86|15482.86|15565.61|15485.61|15562.86|15482.86|10
1724776840000|2024-08-27 16:40:40|15562.82|15482.82|15562.87|15482.87|15562.87|15482.87|15562.71|15482.71|10
1724776850000|2024-08-27 16:40:50|15562.94|15482.94|15559.2|15479.2|15562.94|15482.94|15559.2|15479.2|9
1724776860000|2024-08-27 16:41:00|15559.07|15479.07|15557.91|15477.91|15559.07|15479.07|15557.82|15477.82|9
1724776870000|2024-08-27 16:41:10|15557.9|15477.9|15555.78|15475.78|15557.92|15477.92|15555.78|15475.78|10
1724776880000|2024-08-27 16:41:20|15555.66|15475.66|15553.15|15473.15|15555.66|15475.66|15553.15|15473.15|10
1724776890000|2024-08-27 16:41:30|15553.01|15473.01|15551.69|15471.69|15553.2|15473.2|15551.62|15471.62|10
1724776900000|2024-08-27 16:41:40|15551.72|15471.72|15551.87|15471.87|15552.15|15472.15|15551.7|15471.7|7
1724776910000|2024-08-27 16:41:50|15551.83|15471.83|15550.92|15470.92|15551.88|15471.88|15550.92|15470.92|9
1724776920000|2024-08-27 16:42:00|15550.12|15470.12|15547.1|15467.1|15550.12|15470.12|15547.1|15467.1|9
1724776930000|2024-08-27 16:42:10|15544.99|15464.99|15541.36|15461.36|15546.26|15466.26|15541.36|15461.36|10
1724776940000|2024-08-27 16:42:20|15539.52|15459.52|15537.03|15457.03|15539.52|15459.52|15536.46|15456.46|10
1724776950000|2024-08-27 16:42:30|15536.86|15456.86|15533.67|15453.67|15536.86|15456.86|15533.67|15453.67|10
1724776960000|2024-08-27 16:42:40|15532.9|15452.9|15531.19|15451.19|15532.9|15452.9|15531.12|15451.12|10
1724776970000|2024-08-27 16:42:50|15531.33|15451.33|15532.59|15452.59|15533.1|15453.1|15531.33|15451.33|8
1724776980000|2024-08-27 16:43:00|15532.13|15452.13|15525.51|15445.51|15532.13|15452.13|15525.51|15445.51|10
1724776990000|2024-08-27 16:43:10|15525.6|15445.6|15531.7|15451.7|15531.7|15451.7|15525.6|15445.6|10
1724777000000|2024-08-27 16:43:20|15532.34|15452.34|15534|15454|15534|15454|15532.34|15452.34|10
1724777010000|2024-08-27 16:43:30|15534.21|15454.21|15535.47|15455.47|15535.47|15455.47|15534.16|15454.16|10
1724777020000|2024-08-27 16:43:40|15535.45|15455.45|15534.59|15454.59|15535.91|15455.91|15534.59|15454.59|10
1724777030000|2024-08-27 16:43:50|15534.56|15454.56|15532.24|15452.24|15534.56|15454.56|15531.65|15451.65|10
1724777040000|2024-08-27 16:44:00|15532.17|15452.17|15533.21|15453.21|15533.22|15453.22|15531.95|15451.95|10
1724777050000|2024-08-27 16:44:10|15533.02|15453.02|15531.65|15451.65|15533.08|15453.08|15531.58|15451.58|10
1724777060000|2024-08-27 16:44:20|15531.62|15451.62|15531.63|15451.63|15532.19|15452.19|15531.48|15451.48|10
1724777070000|2024-08-27 16:44:30|15531.66|15451.66|15531.93|15451.93|15532.01|15452.01|15531.66|15451.66|7
1724777080000|2024-08-27 16:44:40|15531.51|15451.51|15531.31|15451.31|15531.56|15451.56|15531.3|15451.3|8
1724777090000|2024-08-27 16:44:50|15531.32|15451.32|15530.57|15450.57|15531.32|15451.32|15530.57|15450.57|9
1724777100000|2024-08-27 16:45:00|15530.4|15450.4|15530.1|15450.1|15530.4|15450.4|15529.34|15449.34|8
1724777110000|2024-08-27 16:45:10|15530.11|15450.11|15532.51|15452.51|15532.51|15452.51|15530.11|15450.11|10
1724777120000|2024-08-27 16:45:20|15532.69|15452.69|15533.82|15453.82|15533.82|15453.82|15532.54|15452.54|10
1724777130000|2024-08-27 16:45:30|15534.2|15454.2|15538.23|15458.23|15538.36|15458.36|15534.2|15454.2|10
1724777140000|2024-08-27 16:45:40|15538.31|15458.31|15539.43|15459.43|15539.43|15459.43|15538.31|15458.31|10
1724777150000|2024-08-27 16:45:50|15539.56|15459.56|15540.55|15460.55|15540.55|15460.55|15539.47|15459.47|10
1724777160000|2024-08-27 16:46:00|15540.58|15460.58|15542.05|15462.05|15542.05|15462.05|15540.39|15460.39|9
1724777170000|2024-08-27 16:46:10|15542.5|15462.5|15544.38|15464.38|15544.66|15464.66|15541.46|15461.46|10
1724777180000|2024-08-27 16:46:20|15544.02|15464.02|15540.23|15460.23|15544.02|15464.02|15540.23|15460.23|10
1724777190000|2024-08-27 16:46:30|15540.43|15460.43|15540.42|15460.42|15540.85|15460.85|15539.97|15459.97|10
1724777200000|2024-08-27 16:46:40|15540.61|15460.61|15540.88|15460.88|15541.32|15461.32|15540.61|15460.61|9
1724777210000|2024-08-27 16:46:50|15541.15|15461.15|15540.91|15460.91|15541.38|15461.38|15540.7|15460.7|10
1724777220000|2024-08-27 16:47:00|15540.92|15460.92|15540.4|15460.4|15540.92|15460.92|15540.19|15460.19|10
1724777230000|2024-08-27 16:47:10|15540.55|15460.55|15539.95|15459.95|15540.55|15460.55|15539.95|15459.95|10
1724777240000|2024-08-27 16:47:20|15539.76|15459.76|15537.62|15457.62|15539.76|15459.76|15537.19|15457.19|10
1724777250000|2024-08-27 16:47:30|15537.63|15457.63|15540.58|15460.58|15540.64|15460.64|15537.63|15457.63|10
1724777260000|2024-08-27 16:47:40|15541.15|15461.15|15541.01|15461.01|15541.31|15461.31|15540.99|15460.99|9
1724777270000|2024-08-27 16:47:50|15541.09|15461.09|15542.18|15462.18|15542.18|15462.18|15541.09|15461.09|10
1724777280000|2024-08-27 16:48:00|15542.13|15462.13|15542.95|15462.95|15543.03|15463.03|15542.13|15462.13|10
1724777290000|2024-08-27 16:48:10|15542.83|15462.83|15542.17|15462.17|15543.09|15463.09|15542.17|15462.17|9
1724777300000|2024-08-27 16:48:20|15542.11|15462.11|15543.52|15463.52|15543.53|15463.53|15541.89|15461.89|10
1724777310000|2024-08-27 16:48:30|15543.92|15463.92|15546.93|15466.93|15546.93|15466.93|15543.92|15463.92|10
1724777320000|2024-08-27 16:48:40|15546.94|15466.94|15549.14|15469.14|15549.14|15469.14|15546.81|15466.81|8
1724777330000|2024-08-27 16:48:50|15549.39|15469.39|15550.51|15470.51|15550.51|15470.51|15549.39|15469.39|10
1724777340000|2024-08-27 16:49:00|15551.08|15471.08|15555.34|15475.34|15555.34|15475.34|15551.08|15471.08|9
1724777350000|2024-08-27 16:49:10|15555.28|15475.28|15554.42|15474.42|15555.29|15475.29|15554.42|15474.42|10
1724777360000|2024-08-27 16:49:20|15554.49|15474.49|15554.93|15474.93|15555.09|15475.09|15554.49|15474.49|10
1724777370000|2024-08-27 16:49:30|15555.12|15475.12|15554.53|15474.53|15555.12|15475.12|15554.23|15474.23|10
1724777380000|2024-08-27 16:49:40|15555.23|15475.23|15557.37|15477.37|15557.5|15477.5|15555.23|15475.23|10
1724777390000|2024-08-27 16:49:50|15556.96|15476.96|15555.48|15475.48|15557.28|15477.28|15555.48|15475.48|10
1724777400000|2024-08-27 16:50:00|15553.89|15473.89|15550.2|15470.2|15553.89|15473.89|15549.92|15469.92|10
1724777410000|2024-08-27 16:50:10|15550.3|15470.3|15550.87|15470.87|15550.87|15470.87|15549.95|15469.95|10
1724777420000|2024-08-27 16:50:20|15551.09|15471.09|15550.04|15470.04|15551.32|15471.32|15549.28|15469.28|10
1724777430000|2024-08-27 16:50:30|15550.2|15470.2|15550.91|15470.91|15551.08|15471.08|15550.2|15470.2|8
1724777440000|2024-08-27 16:50:40|15550.86|15470.86|15551.79|15471.79|15551.84|15471.84|15550.83|15470.83|8
1724777450000|2024-08-27 16:50:50|15551.89|15471.89|15552.38|15472.38|15552.38|15472.38|15551.89|15471.89|9
1724777460000|2024-08-27 16:51:00|15553.3|15473.3|15555.1|15475.1|15555.1|15475.1|15553.3|15473.3|10
1724777470000|2024-08-27 16:51:10|15555.17|15475.17|15555.56|15475.56|15555.56|15475.56|15555.13|15475.13|10
1724777480000|2024-08-27 16:51:20|15555.43|15475.43|15557.93|15477.93|15557.96|15477.96|15555.4|15475.4|10
1724777490000|2024-08-27 16:51:30|15557.94|15477.94|15560.01|15480.01|15560.01|15480.01|15557.48|15477.48|10
1724777500000|2024-08-27 16:51:40|15559.79|15479.79|15559.31|15479.31|15560.56|15480.56|15559.14|15479.14|10
1724777510000|2024-08-27 16:51:50|15558.89|15478.89|15555.99|15475.99|15558.89|15478.89|15555.88|15475.88|10
1724777520000|2024-08-27 16:52:00|15555.78|15475.78|15554.18|15474.18|15555.78|15475.78|15554.18|15474.18|10
1724777530000|2024-08-27 16:52:10|15554.16|15474.16|15552.75|15472.75|15554.41|15474.41|15552.75|15472.75|8
1724777540000|2024-08-27 16:52:20|15553.79|15473.79|15554.64|15474.64|15554.8|15474.8|15553.79|15473.79|9
1724777550000|2024-08-27 16:52:30|15554.69|15474.69|15552.9|15472.9|15554.97|15474.97|15552.9|15472.9|10
1724777560000|2024-08-27 16:52:40|15551.9|15471.9|15549.11|15469.11|15551.9|15471.9|15549.08|15469.08|8
1724777570000|2024-08-27 16:52:50|15549.05|15469.05|15546.88|15466.88|15549.05|15469.05|15546.77|15466.77|8
1724777580000|2024-08-27 16:53:00|15546.85|15466.85|15546.32|15466.32|15546.88|15466.88|15546.32|15466.32|9
1724777590000|2024-08-27 16:53:10|15546.19|15466.19|15543.8|15463.8|15546.61|15466.61|15543.8|15463.8|10
1724777600000|2024-08-27 16:53:20|15543.1|15463.1|15539.46|15459.46|15543.1|15463.1|15539.46|15459.46|9
1724777610000|2024-08-27 16:53:30|15539.31|15459.31|15539.26|15459.26|15539.31|15459.31|15538.82|15458.82|9
1724777620000|2024-08-27 16:53:40|15539.64|15459.64|15538.6|15458.6|15539.64|15459.64|15538.6|15458.6|9
1724777630000|2024-08-27 16:53:50|15538.65|15458.65|15530.84|15450.84|15538.65|15458.65|15530.84|15450.84|10
1724777640000|2024-08-27 16:54:00|15527.89|15447.89|15519.76|15439.76|15527.89|15447.89|15519.76|15439.76|10
1724777650000|2024-08-27 16:54:10|15518.78|15438.78|15515.44|15435.44|15518.78|15438.78|15515.44|15435.44|10
1724777660000|2024-08-27 16:54:20|15514.98|15434.98|15515.82|15435.82|15515.82|15435.82|15513.63|15433.63|10
1724777670000|2024-08-27 16:54:30|15515.67|15435.67|15516.61|15436.61|15517.29|15437.29|15515.67|15435.67|10
1724777680000|2024-08-27 16:54:40|15516.39|15436.39|15518.36|15438.36|15518.36|15438.36|15516.39|15436.39|10
1724777690000|2024-08-27 16:54:50|15518.37|15438.37|15516.51|15436.51|15518.51|15438.51|15516.51|15436.51|10
1724777700000|2024-08-27 16:55:00|15516.42|15436.42|15513.7|15433.7|15516.42|15436.42|15513.7|15433.7|10
1724777710000|2024-08-27 16:55:10|15513.35|15433.35|15513.67|15433.67|15513.73|15433.73|15512.11|15432.11|10
1724777720000|2024-08-27 16:55:20|15513.97|15433.97|15514.41|15434.41|15515.23|15435.23|15513.97|15433.97|10
1724777730000|2024-08-27 16:55:30|15514.64|15434.64|15515.79|15435.79|15515.86|15435.86|15514.64|15434.64|9
1724777740000|2024-08-27 16:55:40|15516.45|15436.45|15520.52|15440.52|15520.52|15440.52|15516.45|15436.45|10
1724777750000|2024-08-27 16:55:50|15521.15|15441.15|15522.19|15442.19|15522.56|15442.56|15521.15|15441.15|10
1724777760000|2024-08-27 16:56:00|15523|15443|15525.12|15445.12|15525.12|15445.12|15523|15443|10
1724777770000|2024-08-27 16:56:10|15525.01|15445.01|15525.09|15445.09|15525.27|15445.27|15524.83|15444.83|9
1724777780000|2024-08-27 16:56:20|15525.26|15445.26|15523.69|15443.69|15525.39|15445.39|15523.69|15443.69|10
1724777790000|2024-08-27 16:56:30|15523.52|15443.52|15521.76|15441.76|15523.52|15443.52|15521.76|15441.76|10
1724777800000|2024-08-27 16:56:40|15521.27|15441.27|15519.6|15439.6|15521.27|15441.27|15519.6|15439.6|10
1724777810000|2024-08-27 16:56:50|15519.41|15439.41|15516.83|15436.83|15519.41|15439.41|15516.83|15436.83|10
1724777820000|2024-08-27 16:57:00|15516.91|15436.91|15512.95|15432.95|15516.91|15436.91|15512.95|15432.95|9
1724777830000|2024-08-27 16:57:10|15512.6|15432.6|15507.01|15427.01|15512.6|15432.6|15507.01|15427.01|10
1724777840000|2024-08-27 16:57:20|15505.72|15425.72|15503.33|15423.33|15505.72|15425.72|15503.21|15423.21|9
1724777850000|2024-08-27 16:57:30|15503.16|15423.16|15502.5|15422.5|15503.37|15423.37|15502.41|15422.41|10
1724777860000|2024-08-27 16:57:40|15502.45|15422.45|15503.97|15423.97|15503.97|15423.97|15501.92|15421.92|10
1724777870000|2024-08-27 16:57:50|15504.16|15424.16|15505.43|15425.43|15505.43|15425.43|15504.16|15424.16|10
1724777880000|2024-08-27 16:58:00|15505.48|15425.48|15506.08|15426.08|15506.08|15426.08|15504.97|15424.97|10
1724777890000|2024-08-27 16:58:10|15506.49|15426.49|15506.92|15426.92|15506.92|15426.92|15506.37|15426.37|10
1724777900000|2024-08-27 16:58:20|15506.9|15426.9|15505.8|15425.8|15507.05|15427.05|15505.79|15425.79|8
1724777910000|2024-08-27 16:58:30|15506.07|15426.07|15505.61|15425.61|15506.36|15426.36|15504.82|15424.82|10
1724777920000|2024-08-27 16:58:40|15505.93|15425.93|15506.93|15426.93|15507.31|15427.31|15505.93|15425.93|10
1724777930000|2024-08-27 16:58:50|15506.92|15426.92|15506.4|15426.4|15507.03|15427.03|15505.94|15425.94|10
1724777940000|2024-08-27 16:59:00|15505.92|15425.92|15507.05|15427.05|15507.41|15427.41|15505.92|15425.92|9
1724777950000|2024-08-27 16:59:10|15507.01|15427.01|15506.4|15426.4|15507.01|15427.01|15506.27|15426.27|10
1724777960000|2024-08-27 16:59:20|15506.41|15426.41|15505.1|15425.1|15506.41|15426.41|15504.93|15424.93|7
1724777970000|2024-08-27 16:59:30|15505.13|15425.13|15502.41|15422.41|15505.18|15425.18|15502.41|15422.41|10
1724777980000|2024-08-27 16:59:40|15502.69|15422.69|15503.24|15423.24|15503.24|15423.24|15502.55|15422.55|9
1724777990000|2024-08-27 16:59:50|15503.34|15423.34|15504.05|15424.05|15504.73|15424.73|15503.34|15423.34|10
1724778000000|2024-08-27 17:00:00|15503.42|15423.42|15501.37|15421.37|15503.42|15423.42|15500.24|15420.24|10
1724778010000|2024-08-27 17:00:10|15501.43|15421.43|15505.16|15425.16|15505.16|15425.16|15501.43|15421.43|10
1724778020000|2024-08-27 17:00:20|15505.22|15425.22|15507.5|15427.5|15507.5|15427.5|15505.22|15425.22|10
1724778030000|2024-08-27 17:00:30|15508.23|15428.23|15507.05|15427.05|15508.79|15428.79|15506.97|15426.97|10
1724778040000|2024-08-27 17:00:40|15507.44|15427.44|15507.27|15427.27|15508.16|15428.16|15507|15427|10
1724778050000|2024-08-27 17:00:50|15507.31|15427.31|15506.51|15426.51|15507.31|15427.31|15506.51|15426.51|10
1724778060000|2024-08-27 17:01:00|15506.5|15426.5|15504.98|15424.98|15506.51|15426.51|15504.98|15424.98|9
1724778070000|2024-08-27 17:01:10|15504.14|15424.14|15502.63|15422.63|15504.14|15424.14|15502.63|15422.63|10
1724778080000|2024-08-27 17:01:20|15502.08|15422.08|15490.11|15410.11|15502.08|15422.08|15490.11|15410.11|10
1724778090000|2024-08-27 17:01:30|15489.86|15409.86|15497.77|15417.77|15497.77|15417.77|15489.86|15409.86|10
1724778100000|2024-08-27 17:01:40|15497.8|15417.8|15496.38|15416.38|15498.17|15418.17|15496.38|15416.38|10
1724778110000|2024-08-27 17:01:50|15496.92|15416.92|15497.96|15417.96|15498.15|15418.15|15496.92|15416.92|10
1724778120000|2024-08-27 17:02:00|15497.05|15417.05|15501.14|15421.14|15501.14|15421.14|15496.89|15416.89|10
1724778130000|2024-08-27 17:02:10|15501.4|15421.4|15498.79|15418.79|15501.5|15421.5|15498.79|15418.79|10
1724778140000|2024-08-27 17:02:20|15498.68|15418.68|15495.52|15415.52|15498.68|15418.68|15495.52|15415.52|10
1724778150000|2024-08-27 17:02:30|15494.37|15414.37|15489.1|15409.1|15494.37|15414.37|15489.1|15409.1|10
1724778160000|2024-08-27 17:02:40|15489.08|15409.08|15487.43|15407.43|15489.08|15409.08|15487.21|15407.21|9
1724778170000|2024-08-27 17:02:50|15487.64|15407.64|15489.84|15409.84|15489.84|15409.84|15487.62|15407.62|10
1724778180000|2024-08-27 17:03:00|15490.09|15410.09|15491.37|15411.37|15492.78|15412.78|15490.09|15410.09|10
1724778190000|2024-08-27 17:03:10|15491.19|15411.19|15488.68|15408.68|15491.19|15411.19|15488.67|15408.67|10
1724778200000|2024-08-27 17:03:20|15488.66|15408.66|15489.9|15409.9|15489.9|15409.9|15488.3|15408.3|10
1724778210000|2024-08-27 17:03:30|15491.32|15411.32|15499.53|15419.53|15499.53|15419.53|15491.32|15411.32|10
1724778220000|2024-08-27 17:03:40|15499.59|15419.59|15501.07|15421.07|15501.07|15421.07|15499.14|15419.14|9
1724778230000|2024-08-27 17:03:50|15501.23|15421.23|15501.45|15421.45|15501.47|15421.47|15501.01|15421.01|10
1724778240000|2024-08-27 17:04:00|15501.73|15421.73|15505.98|15425.98|15505.98|15425.98|15501.7|15421.7|10
1724778250000|2024-08-27 17:04:10|15505.87|15425.87|15512.38|15432.38|15512.38|15432.38|15505.87|15425.87|10
1724778260000|2024-08-27 17:04:20|15512.57|15432.57|15514.95|15434.95|15515.15|15435.15|15512.57|15432.57|10
1724778270000|2024-08-27 17:04:30|15515.08|15435.08|15516.44|15436.44|15516.74|15436.74|15515.08|15435.08|10
1724778280000|2024-08-27 17:04:40|15516.19|15436.19|15517.4|15437.4|15517.4|15437.4|15516.19|15436.19|10
1724778290000|2024-08-27 17:04:50|15519.63|15439.63|15517.6|15437.6|15519.63|15439.63|15517.35|15437.35|10
1724778300000|2024-08-27 17:05:00|15516.69|15436.69|15516.32|15436.32|15516.69|15436.69|15516.11|15436.11|9
1724778310000|2024-08-27 17:05:10|15516.52|15436.52|15519.07|15439.07|15519.07|15439.07|15516.52|15436.52|9
1724778320000|2024-08-27 17:05:20|15519.47|15439.47|15522.51|15442.51|15522.51|15442.51|15519.35|15439.35|10
1724778330000|2024-08-27 17:05:30|15523.04|15443.04|15526.7|15446.7|15526.89|15446.89|15523.04|15443.04|9
1724778340000|2024-08-27 17:05:40|15526.75|15446.75|15526.88|15446.88|15527.08|15447.08|15526.75|15446.75|10
1724778350000|2024-08-27 17:05:50|15527.06|15447.06|15524.46|15444.46|15527.11|15447.11|15524.46|15444.46|10
1724778360000|2024-08-27 17:06:00|15524.21|15444.21|15524.87|15444.87|15524.87|15444.87|15523.61|15443.61|10
1724778370000|2024-08-27 17:06:10|15524.98|15444.98|15526.28|15446.28|15526.51|15446.51|15524.98|15444.98|9
1724778380000|2024-08-27 17:06:20|15526.16|15446.16|15520.36|15440.36|15526.16|15446.16|15520.36|15440.36|10
1724778390000|2024-08-27 17:06:30|15520.06|15440.06|15519.93|15439.93|15520.22|15440.22|15519.93|15439.93|9
1724778400000|2024-08-27 17:06:40|15520.38|15440.38|15527.12|15447.12|15527.51|15447.51|15520.38|15440.38|10
1724778410000|2024-08-27 17:06:50|15527.58|15447.58|15526.21|15446.21|15527.58|15447.58|15526.21|15446.21|10
1724778420000|2024-08-27 17:07:00|15526.22|15446.22|15528.44|15448.44|15528.44|15448.44|15526.22|15446.22|10
1724778430000|2024-08-27 17:07:10|15528.5|15448.5|15529.98|15449.98|15532.08|15452.08|15528.5|15448.5|10
1724778440000|2024-08-27 17:07:20|15530.11|15450.11|15531.25|15451.25|15531.25|15451.25|15530.05|15450.05|10
1724778450000|2024-08-27 17:07:30|15531.31|15451.31|15531.88|15451.88|15532.16|15452.16|15531.07|15451.07|10
1724778460000|2024-08-27 17:07:40|15532.11|15452.11|15531.87|15451.87|15532.13|15452.13|15531.68|15451.68|9
1724778470000|2024-08-27 17:07:50|15531.89|15451.89|15532.43|15452.43|15532.67|15452.67|15531.42|15451.42|10
1724778480000|2024-08-27 17:08:00|15532.24|15452.24|15535.11|15455.11|15535.11|15455.11|15531.97|15451.97|10
1724778490000|2024-08-27 17:08:10|15536.05|15456.05|15537.15|15457.15|15537.68|15457.68|15536.05|15456.05|9
1724778500000|2024-08-27 17:08:20|15537.42|15457.42|15535.74|15455.74|15537.54|15457.54|15535.74|15455.74|9
1724778510000|2024-08-27 17:08:30|15535.25|15455.25|15535.64|15455.64|15535.9|15455.9|15535.06|15455.06|10
1724778520000|2024-08-27 17:08:40|15535.26|15455.26|15534.47|15454.47|15535.26|15455.26|15534.23|15454.23|10
1724778530000|2024-08-27 17:08:50|15534.67|15454.67|15534.41|15454.41|15534.88|15454.88|15534.39|15454.39|10
1724778540000|2024-08-27 17:09:00|15534.52|15454.52|15534.81|15454.81|15535.04|15455.04|15533.75|15453.75|10
1724778550000|2024-08-27 17:09:10|15534.99|15454.99|15531.16|15451.16|15534.99|15454.99|15531.16|15451.16|10
1724778560000|2024-08-27 17:09:20|15531.15|15451.15|15531.2|15451.2|15531.2|15451.2|15530.88|15450.88|8
1724778570000|2024-08-27 17:09:30|15531.02|15451.02|15531.76|15451.76|15531.76|15451.76|15530.9|15450.9|10
1724778580000|2024-08-27 17:09:40|15531.62|15451.62|15531.85|15451.85|15531.85|15451.85|15531.28|15451.28|10
1724778590000|2024-08-27 17:09:50|15534.97|15454.97|15536.28|15456.28|15536.28|15456.28|15534.97|15454.97|9
1724778600000|2024-08-27 17:10:00|15536.32|15456.32|15537.7|15457.7|15537.79|15457.79|15536.31|15456.31|9
1724778610000|2024-08-27 17:10:10|15538.18|15458.18|15540.06|15460.06|15540.08|15460.08|15538.18|15458.18|10
1724778620000|2024-08-27 17:10:20|15540.07|15460.07|15539.24|15459.24|15540.08|15460.08|15537.96|15457.96|10
1724778630000|2024-08-27 17:10:30|15538.94|15458.94|15537.23|15457.23|15538.94|15458.94|15536.56|15456.56|10
1724778640000|2024-08-27 17:10:40|15537.8|15457.8|15536.95|15456.95|15538.44|15458.44|15536.95|15456.95|9
1724778650000|2024-08-27 17:10:50|15537.15|15457.15|15538.73|15458.73|15538.73|15458.73|15537.12|15457.12|10
1724778660000|2024-08-27 17:11:00|15538.75|15458.75|15539.48|15459.48|15539.48|15459.48|15538.75|15458.75|9
1724778670000|2024-08-27 17:11:10|15539.42|15459.42|15538.04|15458.04|15539.59|15459.59|15538.04|15458.04|10
1724778680000|2024-08-27 17:11:20|15537.51|15457.51|15533.07|15453.07|15537.51|15457.51|15533.07|15453.07|10
1724778690000|2024-08-27 17:11:30|15533.03|15453.03|15532.46|15452.46|15533.14|15453.14|15532.46|15452.46|10
1724778700000|2024-08-27 17:11:40|15532.41|15452.41|15526.38|15446.38|15532.41|15452.41|15526.38|15446.38|10
1724778710000|2024-08-27 17:11:50|15526.31|15446.31|15524.56|15444.56|15526.31|15446.31|15524.56|15444.56|7
1724778720000|2024-08-27 17:12:00|15524.43|15444.43|15521.03|15441.03|15524.53|15444.53|15520.73|15440.73|10
1724778730000|2024-08-27 17:12:10|15520.58|15440.58|15518.9|15438.9|15520.58|15440.58|15518.67|15438.67|10
1724778740000|2024-08-27 17:12:20|15518.93|15438.93|15519.02|15439.02|15519.67|15439.67|15518.93|15438.93|10
1724778750000|2024-08-27 17:12:30|15518.95|15438.95|15518.13|15438.13|15518.95|15438.95|15517.98|15437.98|10
1724778760000|2024-08-27 17:12:40|15517.66|15437.66|15517.11|15437.11|15517.66|15437.66|15517.11|15437.11|9
1724778770000|2024-08-27 17:12:50|15516.83|15436.83|15515.16|15435.16|15517.13|15437.13|15515.16|15435.16|10
1724778780000|2024-08-27 17:13:00|15514.87|15434.87|15513.69|15433.69|15514.87|15434.87|15513.69|15433.69|9
1724778790000|2024-08-27 17:13:10|15512.72|15432.72|15511.43|15431.43|15512.73|15432.73|15511.43|15431.43|10
1724778800000|2024-08-27 17:13:20|15511.38|15431.38|15513.1|15433.1|15513.1|15433.1|15511.31|15431.31|10
1724778810000|2024-08-27 17:13:30|15513.16|15433.16|15514.59|15434.59|15514.59|15434.59|15513|15433|10
1724778820000|2024-08-27 17:13:40|15514.72|15434.72|15515.38|15435.38|15515.38|15435.38|15514.72|15434.72|10
1724778830000|2024-08-27 17:13:50|15515.34|15435.34|15515.02|15435.02|15515.34|15435.34|15514.32|15434.32|10
1724778840000|2024-08-27 17:14:00|15515.28|15435.28|15516.13|15436.13|15516.37|15436.37|15515.28|15435.28|10
1724778850000|2024-08-27 17:14:10|15515.7|15435.7|15517.33|15437.33|15517.33|15437.33|15515.7|15435.7|9
1724778860000|2024-08-27 17:14:20|15517.93|15437.93|15519.37|15439.37|15519.37|15439.37|15517.92|15437.92|10
1724778870000|2024-08-27 17:14:30|15519.46|15439.46|15519.48|15439.48|15519.52|15439.52|15519.44|15439.44|10
1724778880000|2024-08-27 17:14:40|15521.24|15441.24|15521.75|15441.75|15521.75|15441.75|15521.24|15441.24|10
1724778890000|2024-08-27 17:14:50|15521.76|15441.76|15522.04|15442.04|15522.04|15442.04|15521.76|15441.76|7
1724778900000|2024-08-27 17:15:00|15521.39|15441.39|15521.59|15441.59|15521.59|15441.59|15520.25|15440.25|9
1724778910000|2024-08-27 17:15:10|15521.62|15441.62|15519.31|15439.31|15521.62|15441.62|15519.31|15439.31|10
1724778920000|2024-08-27 17:15:20|15519.3|15439.3|15519.06|15439.06|15519.36|15439.36|15519.03|15439.03|10
1724778930000|2024-08-27 17:15:30|15519.07|15439.07|15520.74|15440.74|15520.74|15440.74|15519.07|15439.07|10
1724778940000|2024-08-27 17:15:40|15520.73|15440.73|15520.96|15440.96|15522.02|15442.02|15520.73|15440.73|10
1724778950000|2024-08-27 17:15:50|15520.25|15440.25|15523.11|15443.11|15523.21|15443.21|15520.25|15440.25|10
1724778960000|2024-08-27 17:16:00|15523.12|15443.12|15523.25|15443.25|15523.27|15443.27|15522.98|15442.98|10
1724778970000|2024-08-27 17:16:10|15523.07|15443.07|15522.59|15442.59|15523.07|15443.07|15522.51|15442.51|9
1724778980000|2024-08-27 17:16:20|15522.42|15442.42|15522.28|15442.28|15522.42|15442.42|15521.86|15441.86|9
1724778990000|2024-08-27 17:16:30|15522.27|15442.27|15521.92|15441.92|15522.27|15442.27|15521.84|15441.84|9
1724779000000|2024-08-27 17:16:40|15520.93|15440.93|15522.78|15442.78|15523.14|15443.14|15520.42|15440.42|10
1724779010000|2024-08-27 17:16:50|15522.67|15442.67|15522.74|15442.74|15523.53|15443.53|15522.67|15442.67|10
1724779020000|2024-08-27 17:17:00|15522.68|15442.68|15522.07|15442.07|15522.7|15442.7|15522.07|15442.07|8
1724779030000|2024-08-27 17:17:10|15522.06|15442.06|15521.5|15441.5|15522.08|15442.08|15521.41|15441.41|8
1724779040000|2024-08-27 17:17:20|15521.54|15441.54|15519.97|15439.97|15521.6|15441.6|15519.56|15439.56|10
1724779050000|2024-08-27 17:17:30|15519.98|15439.98|15520.27|15440.27|15520.66|15440.66|15519.89|15439.89|10
1724779060000|2024-08-27 17:17:40|15520.11|15440.11|15522.65|15442.65|15522.65|15442.65|15520.11|15440.11|10
1724779070000|2024-08-27 17:17:50|15523.14|15443.14|15527.57|15447.57|15527.57|15447.57|15523.14|15443.14|10
1724779080000|2024-08-27 17:18:00|15528.03|15448.03|15528.97|15448.97|15528.97|15448.97|15528.03|15448.03|8
1724779090000|2024-08-27 17:18:10|15529.42|15449.42|15534.54|15454.54|15534.62|15454.62|15529.42|15449.42|10
1724779100000|2024-08-27 17:18:20|15534.77|15454.77|15535.73|15455.73|15535.73|15455.73|15534.71|15454.71|9
1724779110000|2024-08-27 17:18:30|15536.43|15456.43|15539.52|15459.52|15539.52|15459.52|15535.93|15455.93|10
1724779120000|2024-08-27 17:18:40|15539.45|15459.45|15539.88|15459.88|15540.43|15460.43|15539.43|15459.43|8
1724779130000|2024-08-27 17:18:50|15539.97|15459.97|15537.48|15457.48|15540.18|15460.18|15537.48|15457.48|10
1724779140000|2024-08-27 17:19:00|15537.41|15457.41|15534.37|15454.37|15537.41|15457.41|15534.15|15454.15|9
1724779150000|2024-08-27 17:19:10|15534.4|15454.4|15534.34|15454.34|15534.63|15454.63|15534.1|15454.1|8
1724779160000|2024-08-27 17:19:20|15532.23|15452.23|15533.22|15453.22|15533.22|15453.22|15532.23|15452.23|7
1724779170000|2024-08-27 17:19:30|15532.84|15452.84|15529.89|15449.89|15532.84|15452.84|15529.88|15449.88|8
1724779180000|2024-08-27 17:19:40|15529.78|15449.78|15529.8|15449.8|15529.84|15449.84|15529.55|15449.55|9
1724779190000|2024-08-27 17:19:50|15529.86|15449.86|15529.9|15449.9|15529.98|15449.98|15529.62|15449.62|10
1724779200000|2024-08-27 17:20:00|15530.07|15450.07|15528.17|15448.17|15530.07|15450.07|15528.17|15448.17|10
1724779210000|2024-08-27 17:20:10|15528.02|15448.02|15528.17|15448.17|15528.47|15448.47|15528.02|15448.02|9
1724779220000|2024-08-27 17:20:20|15528.09|15448.09|15529.14|15449.14|15529.53|15449.53|15528.04|15448.04|10
1724779230000|2024-08-27 17:20:30|15529.07|15449.07|15529.84|15449.84|15530.15|15450.15|15529.05|15449.05|10
1724779240000|2024-08-27 17:20:40|15530.04|15450.04|15529.28|15449.28|15530.04|15450.04|15529.15|15449.15|9
1724779250000|2024-08-27 17:20:50|15529.42|15449.42|15529.49|15449.49|15529.51|15449.51|15529.41|15449.41|7
1724779260000|2024-08-27 17:21:00|15529.83|15449.83|15531.09|15451.09|15531.15|15451.15|15529.83|15449.83|10
1724779270000|2024-08-27 17:21:10|15531.02|15451.02|15531.26|15451.26|15531.48|15451.48|15531.02|15451.02|8
1724779280000|2024-08-27 17:21:20|15531.31|15451.31|15531.86|15451.86|15531.86|15451.86|15531.28|15451.28|9
1724779290000|2024-08-27 17:21:30|15531.88|15451.88|15535.73|15455.73|15535.73|15455.73|15531.88|15451.88|10
1724779300000|2024-08-27 17:21:40|15535.81|15455.81|15539.22|15459.22|15539.22|15459.22|15535.77|15455.77|10
1724779310000|2024-08-27 17:21:50|15539.3|15459.3|15541.13|15461.13|15541.57|15461.57|15539.3|15459.3|10
1724779320000|2024-08-27 17:22:00|15541.41|15461.41|15541.64|15461.64|15541.89|15461.89|15541.41|15461.41|9
1724779330000|2024-08-27 17:22:10|15541.68|15461.68|15544.31|15464.31|15544.41|15464.41|15541.68|15461.68|10
1724779340000|2024-08-27 17:22:20|15544.35|15464.35|15547.2|15467.2|15547.2|15467.2|15544.3|15464.3|10
1724779350000|2024-08-27 17:22:30|15547.23|15467.23|15548.73|15468.73|15549.73|15469.73|15547.09|15467.09|10
1724779360000|2024-08-27 17:22:40|15548.57|15468.57|15548.54|15468.54|15548.79|15468.79|15548.54|15468.54|6
1724779370000|2024-08-27 17:22:50|15548.46|15468.46|15549.23|15469.23|15549.42|15469.42|15548.46|15468.46|7
1724779380000|2024-08-27 17:23:00|15548.44|15468.44|15546.09|15466.09|15548.44|15468.44|15546.09|15466.09|9
1724779390000|2024-08-27 17:23:10|15545.73|15465.73|15544.86|15464.86|15545.9|15465.9|15544.86|15464.86|9
1724779400000|2024-08-27 17:23:20|15544.63|15464.63|15543.77|15463.77|15544.63|15464.63|15543.77|15463.77|10
1724779410000|2024-08-27 17:23:30|15543.47|15463.47|15543.43|15463.43|15543.47|15463.47|15543.43|15463.43|4
1724779420000|2024-08-27 17:23:40|15543.23|15463.23|15543.22|15463.22|15543.28|15463.28|15543.22|15463.22|7
1724779430000|2024-08-27 17:23:50|15543.16|15463.16|15541.59|15461.59|15543.16|15463.16|15541.59|15461.59|8
1724779440000|2024-08-27 17:24:00|15541.48|15461.48|15539.74|15459.74|15541.48|15461.48|15539.28|15459.28|10
1724779450000|2024-08-27 17:24:10|15539.78|15459.78|15541.02|15461.02|15541.02|15461.02|15539.77|15459.77|9
1724779460000|2024-08-27 17:24:20|15541.05|15461.05|15544.88|15464.88|15544.88|15464.88|15541.05|15461.05|8
1724779470000|2024-08-27 17:24:30|15545.43|15465.43|15546.31|15466.31|15546.31|15466.31|15545.43|15465.43|10
1724779480000|2024-08-27 17:24:40|15546.3|15466.3|15546.32|15466.32|15546.32|15466.32|15546.21|15466.21|6
1724779490000|2024-08-27 17:24:50|15546.36|15466.36|15547.2|15467.2|15547.27|15467.27|15546.36|15466.36|10
1724779500000|2024-08-27 17:25:00|15547.19|15467.19|15547.98|15467.98|15548|15468|15547.19|15467.19|9
1724779510000|2024-08-27 17:25:10|15548.01|15468.01|15549.95|15469.95|15549.95|15469.95|15548.01|15468.01|9
1724779520000|2024-08-27 17:25:20|15550.54|15470.54|15551.78|15471.78|15551.78|15471.78|15550.54|15470.54|10
1724779530000|2024-08-27 17:25:30|15552.17|15472.17|15552.96|15472.96|15553.42|15473.42|15552.17|15472.17|9
1724779540000|2024-08-27 17:25:40|15553.24|15473.24|15554.13|15474.13|15554.46|15474.46|15553.24|15473.24|10
1724779550000|2024-08-27 17:25:50|15554.15|15474.15|15555.19|15475.19|15555.19|15475.19|15553.63|15473.63|10
1724779560000|2024-08-27 17:26:00|15555.29|15475.29|15557.63|15477.63|15557.63|15477.63|15553.88|15473.88|10
1724779570000|2024-08-27 17:26:10|15557.75|15477.75|15557.03|15477.03|15558.15|15478.15|15557.01|15477.01|10
1724779580000|2024-08-27 17:26:20|15556.96|15476.96|15557.14|15477.14|15557.29|15477.29|15556.74|15476.74|9
1724779590000|2024-08-27 17:26:30|15557.06|15477.06|15559.84|15479.84|15559.84|15479.84|15557.06|15477.06|9
1724779600000|2024-08-27 17:26:40|15560.35|15480.35|15564.53|15484.53|15564.53|15484.53|15560.35|15480.35|10
1724779610000|2024-08-27 17:26:50|15564.67|15484.67|15564.2|15484.2|15564.89|15484.89|15564.19|15484.19|10
1724779620000|2024-08-27 17:27:00|15563.88|15483.88|15564.15|15484.15|15564.15|15484.15|15563.49|15483.49|10
1724779630000|2024-08-27 17:27:10|15564.52|15484.52|15566.47|15486.47|15566.47|15486.47|15564.52|15484.52|10
1724779640000|2024-08-27 17:27:20|15566.68|15486.68|15568.02|15488.02|15568.02|15488.02|15566.45|15486.45|10
1724779650000|2024-08-27 17:27:30|15568.03|15488.03|15567.33|15487.33|15568.3|15488.3|15567.32|15487.32|10
1724779660000|2024-08-27 17:27:40|15567.39|15487.39|15566.94|15486.94|15567.53|15487.53|15566.94|15486.94|10
1724779670000|2024-08-27 17:27:50|15566.85|15486.85|15567.7|15487.7|15567.7|15487.7|15566.75|15486.75|10
1724779680000|2024-08-27 17:28:00|15567.83|15487.83|15571.12|15491.12|15571.12|15491.12|15567.83|15487.83|10
1724779690000|2024-08-27 17:28:10|15571.11|15491.11|15571.34|15491.34|15571.52|15491.52|15570.89|15490.89|9
1724779700000|2024-08-27 17:28:20|15571.45|15491.45|15572.84|15492.84|15573.02|15493.02|15571.45|15491.45|9
1724779710000|2024-08-27 17:28:30|15572.82|15492.82|15572.53|15492.53|15572.82|15492.82|15572.53|15492.53|8
1724779720000|2024-08-27 17:28:40|15572.51|15492.51|15571.79|15491.79|15572.58|15492.58|15571.73|15491.73|9
1724779730000|2024-08-27 17:28:50|15571.62|15491.62|15571.38|15491.38|15571.78|15491.78|15571.34|15491.34|10
1724779740000|2024-08-27 17:29:00|15571.34|15491.34|15571.58|15491.58|15571.72|15491.72|15571.18|15491.18|9
1724779750000|2024-08-27 17:29:10|15571.56|15491.56|15571.9|15491.9|15571.9|15491.9|15571.56|15491.56|7
1724779760000|2024-08-27 17:29:20|15572.56|15492.56|15571.86|15491.86|15572.85|15492.85|15571.8|15491.8|10
1724779770000|2024-08-27 17:29:30|15571.88|15491.88|15567.84|15487.84|15571.88|15491.88|15567.84|15487.84|10
1724779780000|2024-08-27 17:29:40|15567.3|15487.3|15564.55|15484.55|15567.3|15487.3|15564.55|15484.55|10
1724779790000|2024-08-27 17:29:50|15564.39|15484.39|15562.34|15482.34|15564.39|15484.39|15562.34|15482.34|10
1724779800000|2024-08-27 17:30:00|15561.82|15481.82|15563.11|15483.11|15563.16|15483.16|15561.63|15481.63|10
1724779810000|2024-08-27 17:30:10|15563.14|15483.14|15563.76|15483.76|15564.37|15484.37|15563.14|15483.14|9
1724779820000|2024-08-27 17:30:20|15563.59|15483.59|15563.48|15483.48|15564.37|15484.37|15563.48|15483.48|10
1724779830000|2024-08-27 17:30:30|15563.93|15483.93|15562.73|15482.73|15563.93|15483.93|15562.51|15482.51|9
1724779840000|2024-08-27 17:30:40|15562.65|15482.65|15562.48|15482.48|15562.71|15482.71|15562.3|15482.3|9
1724779850000|2024-08-27 17:30:50|15562.33|15482.33|15562.05|15482.05|15562.33|15482.33|15562.05|15482.05|5
1724779860000|2024-08-27 17:31:00|15562.07|15482.07|15561.29|15481.29|15562.61|15482.61|15560.99|15480.99|10
1724779870000|2024-08-27 17:31:10|15561.77|15481.77|15561.39|15481.39|15562.05|15482.05|15561.39|15481.39|9
1724779880000|2024-08-27 17:31:20|15561.41|15481.41|15562.16|15482.16|15562.16|15482.16|15561.41|15481.41|9
1724779890000|2024-08-27 17:31:30|15563.25|15483.25|15564.69|15484.69|15564.77|15484.77|15563.25|15483.25|10
1724779900000|2024-08-27 17:31:40|15564.81|15484.81|15564.98|15484.98|15564.98|15484.98|15564.63|15484.63|7
1724779910000|2024-08-27 17:31:50|15565.64|15485.64|15565.42|15485.42|15565.64|15485.64|15565.32|15485.32|9
1724779920000|2024-08-27 17:32:00|15565.51|15485.51|15566.44|15486.44|15566.44|15486.44|15565.51|15485.51|8
1724779930000|2024-08-27 17:32:10|15566.56|15486.56|15567.3|15487.3|15567.3|15487.3|15566.38|15486.38|10
1724779940000|2024-08-27 17:32:20|15567.63|15487.63|15569.56|15489.56|15569.56|15489.56|15567.63|15487.63|10
1724779950000|2024-08-27 17:32:30|15569.57|15489.57|15570.56|15490.56|15571.32|15491.32|15569.55|15489.55|9
1724779960000|2024-08-27 17:32:40|15570.32|15490.32|15572.06|15492.06|15572.19|15492.19|15570.23|15490.23|10
1724779970000|2024-08-27 17:32:50|15571.94|15491.94|15571.33|15491.33|15571.99|15491.99|15571.19|15491.19|9
1724779980000|2024-08-27 17:33:00|15571.4|15491.4|15568.87|15488.87|15572.01|15492.01|15568.87|15488.87|10
1724779990000|2024-08-27 17:33:10|15568.88|15488.88|15568.18|15488.18|15568.88|15488.88|15567.64|15487.64|10
1724780000000|2024-08-27 17:33:20|15567.89|15487.89|15566.98|15486.98|15567.91|15487.91|15566.98|15486.98|10
1724780010000|2024-08-27 17:33:30|15566.75|15486.75|15566.7|15486.7|15566.75|15486.75|15566.34|15486.34|10
1724780020000|2024-08-27 17:33:40|15566.72|15486.72|15565.52|15485.52|15566.72|15486.72|15565.52|15485.52|9
1724780030000|2024-08-27 17:33:50|15565.6|15485.6|15566.05|15486.05|15566.05|15486.05|15565.33|15485.33|10
1724780040000|2024-08-27 17:34:00|15566.14|15486.14|15569.54|15489.54|15569.54|15489.54|15566.14|15486.14|10
1724780050000|2024-08-27 17:34:10|15569.48|15489.48|15569.4|15489.4|15569.91|15489.91|15569.4|15489.4|9
1724780060000|2024-08-27 17:34:20|15569.34|15489.34|15569|15489|15569.62|15489.62|15568.99|15488.99|10
1724780070000|2024-08-27 17:34:30|15568.96|15488.96|15571.71|15491.71|15571.71|15491.71|15568.94|15488.94|9
1724780080000|2024-08-27 17:34:40|15572.1|15492.1|15574.4|15494.4|15574.4|15494.4|15572.1|15492.1|10
1724780090000|2024-08-27 17:34:50|15574.63|15494.63|15575.49|15495.49|15575.76|15495.76|15574.63|15494.63|9
1724780100000|2024-08-27 17:35:00|15575.46|15495.46|15575.46|15495.46|15575.55|15495.55|15575.39|15495.39|10
1724780110000|2024-08-27 17:35:10|15575.45|15495.45|15575.88|15495.88|15576.14|15496.14|15575.45|15495.45|7
1724780120000|2024-08-27 17:35:20|15575.86|15495.86|15575.8|15495.8|15575.86|15495.86|15575.44|15495.44|8
1724780130000|2024-08-27 17:35:30|15575.69|15495.69|15575.81|15495.81|15575.93|15495.93|15575.65|15495.65|10
1724780140000|2024-08-27 17:35:40|15575.86|15495.86|15576.04|15496.04|15576.05|15496.05|15575.61|15495.61|7
1724780150000|2024-08-27 17:35:50|15576.27|15496.27|15573.54|15493.54|15576.42|15496.42|15573.54|15493.54|9
1724780160000|2024-08-27 17:36:00|15572.92|15492.92|15572.7|15492.7|15573.53|15493.53|15571.98|15491.98|10
1724780170000|2024-08-27 17:36:10|15572.98|15492.98|15568.87|15488.87|15573.23|15493.23|15568.87|15488.87|10
1724780180000|2024-08-27 17:36:20|15568.07|15488.07|15568.78|15488.78|15569.47|15489.47|15568.07|15488.07|9
1724780190000|2024-08-27 17:36:30|15568.59|15488.59|15567.54|15487.54|15568.69|15488.69|15567.54|15487.54|10
1724780200000|2024-08-27 17:36:40|15566.94|15486.94|15565.79|15485.79|15566.94|15486.94|15565.62|15485.62|9
1724780210000|2024-08-27 17:36:50|15565.68|15485.68|15566.7|15486.7|15566.76|15486.76|15565.68|15485.68|10
1724780220000|2024-08-27 17:37:00|15566.78|15486.78|15566.6|15486.6|15566.8|15486.8|15566.33|15486.33|10
1724780230000|2024-08-27 17:37:10|15566.62|15486.62|15566.74|15486.74|15566.85|15486.85|15566.34|15486.34|9
1724780240000|2024-08-27 17:37:20|15565.65|15485.65|15562.22|15482.22|15565.65|15485.65|15562.12|15482.12|10
1724780250000|2024-08-27 17:37:30|15562.23|15482.23|15560.71|15480.71|15562.35|15482.35|15560.71|15480.71|9
1724780260000|2024-08-27 17:37:40|15560.58|15480.58|15559.86|15479.86|15560.86|15480.86|15559.86|15479.86|10
1724780270000|2024-08-27 17:37:50|15559.79|15479.79|15557.83|15477.83|15559.79|15479.79|15557.83|15477.83|8
1724780280000|2024-08-27 17:38:00|15557.97|15477.97|15557.02|15477.02|15558.09|15478.09|15557.02|15477.02|10
1724780290000|2024-08-27 17:38:10|15556.35|15476.35|15556.27|15476.27|15556.35|15476.35|15555.66|15475.66|10
1724780300000|2024-08-27 17:38:20|15556.39|15476.39|15555.79|15475.79|15556.39|15476.39|15555.29|15475.29|10
1724780310000|2024-08-27 17:38:30|15555.91|15475.91|15553.81|15473.81|15556|15476|15553.81|15473.81|9
1724780320000|2024-08-27 17:38:40|15553.55|15473.55|15551.94|15471.94|15553.55|15473.55|15551.94|15471.94|10
1724780330000|2024-08-27 17:38:50|15551.27|15471.27|15551.73|15471.73|15551.73|15471.73|15551.06|15471.06|10
1724780340000|2024-08-27 17:39:00|15551.83|15471.83|15551.9|15471.9|15551.9|15471.9|15551.77|15471.77|7
1724780350000|2024-08-27 17:39:10|15551.92|15471.92|15549.11|15469.11|15551.95|15471.95|15548.05|15468.05|10
1724780360000|2024-08-27 17:39:20|15549.19|15469.19|15548.5|15468.5|15549.22|15469.22|15548.5|15468.5|9
1724780370000|2024-08-27 17:39:30|15548.39|15468.39|15545.95|15465.95|15549.04|15469.04|15545.95|15465.95|8
1724780380000|2024-08-27 17:39:40|15545.93|15465.93|15544.78|15464.78|15545.95|15465.95|15544.78|15464.78|10
1724780390000|2024-08-27 17:39:50|15544.74|15464.74|15544.04|15464.04|15544.74|15464.74|15543.96|15463.96|9
1724780400000|2024-08-27 17:40:00|15543.96|15463.96|15542.82|15462.82|15543.96|15463.96|15542.82|15462.82|9
1724780410000|2024-08-27 17:40:10|15542.97|15462.97|15542.44|15462.44|15542.99|15462.99|15542.35|15462.35|10
1724780420000|2024-08-27 17:40:20|15542.41|15462.41|15542.61|15462.61|15542.61|15462.61|15542.28|15462.28|8
1724780430000|2024-08-27 17:40:30|15542.34|15462.34|15540.55|15460.55|15542.34|15462.34|15540.47|15460.47|9
1724780440000|2024-08-27 17:40:40|15540.12|15460.12|15539.05|15459.05|15540.12|15460.12|15539|15459|9
1724780450000|2024-08-27 17:40:50|15538.71|15458.71|15538.15|15458.15|15538.71|15458.71|15537.87|15457.87|9
1724780460000|2024-08-27 17:41:00|15538.36|15458.36|15534.73|15454.73|15538.91|15458.91|15534.64|15454.64|10
1724780470000|2024-08-27 17:41:10|15534.98|15454.98|15533.08|15453.08|15535.07|15455.07|15533.08|15453.08|10
1724780480000|2024-08-27 17:41:20|15533.51|15453.51|15534.83|15454.83|15534.83|15454.83|15532.52|15452.52|10
1724780490000|2024-08-27 17:41:30|15535.08|15455.08|15535.79|15455.79|15535.79|15455.79|15535.08|15455.08|9
1724780500000|2024-08-27 17:41:40|15534.93|15454.93|15536.26|15456.26|15536.26|15456.26|15534.51|15454.51|10
1724780510000|2024-08-27 17:41:50|15536.28|15456.28|15538.4|15458.4|15538.4|15458.4|15536.28|15456.28|10
1724780520000|2024-08-27 17:42:00|15538.41|15458.41|15538.97|15458.97|15538.97|15458.97|15538.41|15458.41|8
1724780530000|2024-08-27 17:42:10|15538.99|15458.99|15538.49|15458.49|15539.15|15459.15|15537.76|15457.76|10
1724780540000|2024-08-27 17:42:20|15538.53|15458.53|15538.41|15458.41|15538.53|15458.53|15537.97|15457.97|10
1724780550000|2024-08-27 17:42:30|15538.52|15458.52|15537.58|15457.58|15538.52|15458.52|15537.57|15457.57|10
1724780560000|2024-08-27 17:42:40|15537.59|15457.59|15537.24|15457.24|15537.59|15457.59|15537.24|15457.24|7
1724780570000|2024-08-27 17:42:50|15537.09|15457.09|15535.59|15455.59|15537.09|15457.09|15535.59|15455.59|9
1724780580000|2024-08-27 17:43:00|15535.73|15455.73|15535.14|15455.14|15535.8|15455.8|15535.14|15455.14|10
1724780590000|2024-08-27 17:43:10|15535.06|15455.06|15536.52|15456.52|15537.14|15457.14|15535.06|15455.06|9
1724780600000|2024-08-27 17:43:20|15536.48|15456.48|15537.66|15457.66|15537.66|15457.66|15536.47|15456.47|10
1724780610000|2024-08-27 17:43:30|15537.67|15457.67|15537.29|15457.29|15537.67|15457.67|15537.29|15457.29|8
1724780620000|2024-08-27 17:43:40|15537.47|15457.47|15537.33|15457.33|15537.47|15457.47|15537.19|15457.19|7
1724780630000|2024-08-27 17:43:50|15537.36|15457.36|15537.14|15457.14|15537.42|15457.42|15537.14|15457.14|10
1724780640000|2024-08-27 17:44:00|15537.13|15457.13|15537.19|15457.19|15537.3|15457.3|15537.13|15457.13|8
1724780650000|2024-08-27 17:44:10|15537.08|15457.08|15536.31|15456.31|15537.08|15457.08|15536.31|15456.31|10
1724780660000|2024-08-27 17:44:20|15535.63|15455.63|15535.03|15455.03|15535.63|15455.63|15534.68|15454.68|9
1724780670000|2024-08-27 17:44:30|15535.1|15455.1|15534.59|15454.59|15535.1|15455.1|15534.56|15454.56|9
1724780680000|2024-08-27 17:44:40|15534.83|15454.83|15534.82|15454.82|15534.83|15454.83|15534.53|15454.53|8
1724780690000|2024-08-27 17:44:50|15534.83|15454.83|15534.88|15454.88|15534.88|15454.88|15534.48|15454.48|9
1724780700000|2024-08-27 17:45:00|15534.91|15454.91|15535.39|15455.39|15535.39|15455.39|15534.69|15454.69|10
1724780710000|2024-08-27 17:45:10|15535.36|15455.36|15535.86|15455.86|15535.86|15455.86|15535.36|15455.36|10
1724780720000|2024-08-27 17:45:20|15536.02|15456.02|15534.72|15454.72|15536.02|15456.02|15534.38|15454.38|10
1724780730000|2024-08-27 17:45:30|15534.75|15454.75|15540.4|15460.4|15540.4|15460.4|15534.75|15454.75|9
1724780740000|2024-08-27 17:45:40|15540.55|15460.55|15540.78|15460.78|15540.78|15460.78|15540.06|15460.06|10
1724780750000|2024-08-27 17:45:50|15540.76|15460.76|15539.7|15459.7|15540.76|15460.76|15538.9|15458.9|10
1724780760000|2024-08-27 17:46:00|15539.77|15459.77|15539.65|15459.65|15540.07|15460.07|15539.4|15459.4|9
1724780770000|2024-08-27 17:46:10|15539.6|15459.6|15540.74|15460.74|15540.74|15460.74|15539.6|15459.6|10
1724780780000|2024-08-27 17:46:20|15540.87|15460.87|15542|15462|15542|15462|15540.87|15460.87|10
1724780790000|2024-08-27 17:46:30|15542.39|15462.39|15546.9|15466.9|15546.9|15466.9|15542.39|15462.39|10
1724780800000|2024-08-27 17:46:40|15547.21|15467.21|15545.63|15465.63|15547.21|15467.21|15545.63|15465.63|9
1724780810000|2024-08-27 17:46:50|15545.79|15465.79|15545.84|15465.84|15546.13|15466.13|15545.79|15465.79|10
1724780820000|2024-08-27 17:47:00|15545.96|15465.96|15543.37|15463.37|15545.96|15465.96|15543.37|15463.37|9
1724780830000|2024-08-27 17:47:10|15543.29|15463.29|15542.96|15462.96|15543.36|15463.36|15542.84|15462.84|10
1724780840000|2024-08-27 17:47:20|15543.15|15463.15|15543.13|15463.13|15543.24|15463.24|15543.13|15463.13|9
1724780850000|2024-08-27 17:47:30|15543.11|15463.11|15543.07|15463.07|15543.74|15463.74|15543.07|15463.07|10
1724780860000|2024-08-27 17:47:40|15543.02|15463.02|15542.47|15462.47|15543.02|15463.02|15542.41|15462.41|9
1724780870000|2024-08-27 17:47:50|15542.48|15462.48|15542.2|15462.2|15542.48|15462.48|15542.05|15462.05|9
1724780880000|2024-08-27 17:48:00|15542.22|15462.22|15542.23|15462.23|15542.24|15462.24|15541.97|15461.97|9
1724780890000|2024-08-27 17:48:10|15542.15|15462.15|15542.92|15462.92|15542.92|15462.92|15542.12|15462.12|9
1724780900000|2024-08-27 17:48:20|15542.98|15462.98|15544.08|15464.08|15544.08|15464.08|15542.98|15462.98|9
1724780910000|2024-08-27 17:48:30|15544.67|15464.67|15545.36|15465.36|15545.38|15465.38|15544.67|15464.67|9
1724780920000|2024-08-27 17:48:40|15545.29|15465.29|15546.03|15466.03|15546.09|15466.09|15545.29|15465.29|9
1724780930000|2024-08-27 17:48:50|15547.76|15467.76|15548.41|15468.41|15548.41|15468.41|15546.62|15466.62|9
1724780940000|2024-08-27 17:49:00|15548.93|15468.93|15550.95|15470.95|15550.95|15470.95|15548.93|15468.93|10
1724780950000|2024-08-27 17:49:10|15550.96|15470.96|15552.18|15472.18|15552.36|15472.36|15550.96|15470.96|10
1724780960000|2024-08-27 17:49:20|15552.01|15472.01|15551.14|15471.14|15552.01|15472.01|15551.14|15471.14|9
1724780970000|2024-08-27 17:49:30|15551.31|15471.31|15554.11|15474.11|15554.45|15474.45|15551.31|15471.31|10
1724780980000|2024-08-27 17:49:40|15554.09|15474.09|15555.29|15475.29|15555.29|15475.29|15554.09|15474.09|7
1724780990000|2024-08-27 17:49:50|15555.32|15475.32|15555.79|15475.79|15555.79|15475.79|15555.21|15475.21|10
1724781000000|2024-08-27 17:50:00|15555.83|15475.83|15555.96|15475.96|15555.96|15475.96|15555.8|15475.8|10
1724781010000|2024-08-27 17:50:10|15555.9|15475.9|15555.61|15475.61|15555.9|15475.9|15555.51|15475.51|10
1724781020000|2024-08-27 17:50:20|15555.6|15475.6|15555.53|15475.53|15555.71|15475.71|15555.24|15475.24|8
1724781030000|2024-08-27 17:50:30|15555.56|15475.56|15556.93|15476.93|15558.69|15478.69|15555.56|15475.56|9
1724781040000|2024-08-27 17:50:40|15557.53|15477.53|15560.58|15480.58|15560.58|15480.58|15557.53|15477.53|10
1724781050000|2024-08-27 17:50:50|15560.93|15480.93|15564.06|15484.06|15564.06|15484.06|15560.93|15480.93|8
1724781060000|2024-08-27 17:51:00|15564.2|15484.2|15566.46|15486.46|15566.46|15486.46|15564.2|15484.2|10
1724781070000|2024-08-27 17:51:10|15566.61|15486.61|15569.96|15489.96|15569.96|15489.96|15566.61|15486.61|10
1724781080000|2024-08-27 17:51:20|15569.84|15489.84|15573.03|15493.03|15573.07|15493.07|15569.84|15489.84|10
1724781090000|2024-08-27 17:51:30|15573.47|15493.47|15573.65|15493.65|15574.06|15494.06|15573.47|15493.47|10
1724781100000|2024-08-27 17:51:40|15573.26|15493.26|15572.2|15492.2|15573.26|15493.26|15572.2|15492.2|9
1724781110000|2024-08-27 17:51:50|15572.36|15492.36|15572.43|15492.43|15572.43|15492.43|15571.93|15491.93|10
1724781120000|2024-08-27 17:52:00|15572.46|15492.46|15573.88|15493.88|15573.88|15493.88|15572.46|15492.46|8
1724781130000|2024-08-27 17:52:10|15573.89|15493.89|15574.83|15494.83|15574.83|15494.83|15573.81|15493.81|10
1724781140000|2024-08-27 17:52:20|15574.88|15494.88|15575.11|15495.11|15575.11|15495.11|15574.71|15494.71|9
1724781150000|2024-08-27 17:52:30|15575.38|15495.38|15575.88|15495.88|15575.88|15495.88|15575.15|15495.15|9
1724781160000|2024-08-27 17:52:40|15576.2|15496.2|15578.26|15498.26|15578.26|15498.26|15576.2|15496.2|10
1724781170000|2024-08-27 17:52:50|15579.22|15499.22|15580.22|15500.22|15580.22|15500.22|15579.22|15499.22|9
1724781180000|2024-08-27 17:53:00|15580.1|15500.1|15578.12|15498.12|15580.1|15500.1|15577.48|15497.48|8
1724781190000|2024-08-27 17:53:10|15578.5|15498.5|15578.46|15498.46|15579.01|15499.01|15578.46|15498.46|9
1724781200000|2024-08-27 17:53:20|15578.41|15498.41|15577.54|15497.54|15578.54|15498.54|15577.51|15497.51|10
1724781210000|2024-08-27 17:53:30|15577.6|15497.6|15577.36|15497.36|15577.6|15497.6|15577.28|15497.28|10
1724781220000|2024-08-27 17:53:40|15576.58|15496.58|15575.59|15495.59|15576.58|15496.58|15575.23|15495.23|10
1724781230000|2024-08-27 17:53:50|15575.68|15495.68|15575.59|15495.59|15576.11|15496.11|15575.47|15495.47|10
1724781240000|2024-08-27 17:54:00|15575.44|15495.44|15575.37|15495.37|15575.44|15495.44|15574.73|15494.73|10
1724781250000|2024-08-27 17:54:10|15574.24|15494.24|15577.07|15497.07|15577.1|15497.1|15573.34|15493.34|10
1724781260000|2024-08-27 17:54:20|15577.32|15497.32|15577.95|15497.95|15578.11|15498.11|15577.32|15497.32|10
1724781270000|2024-08-27 17:54:30|15578.01|15498.01|15578.97|15498.97|15580.2|15500.2|15577.98|15497.98|10
1724781280000|2024-08-27 17:54:40|15578.9|15498.9|15579.17|15499.17|15579.17|15499.17|15578.9|15498.9|8
1724781290000|2024-08-27 17:54:50|15579.09|15499.09|15579.2|15499.2|15579.2|15499.2|15578.57|15498.57|10
1724781300000|2024-08-27 17:55:00|15579.09|15499.09|15580.68|15500.68|15580.68|15500.68|15579.06|15499.06|10
1724781310000|2024-08-27 17:55:10|15579.96|15499.96|15581.23|15501.23|15581.23|15501.23|15579.82|15499.82|10
1724781320000|2024-08-27 17:55:20|15581.26|15501.26|15582.35|15502.35|15582.35|15502.35|15581.26|15501.26|9
1724781330000|2024-08-27 17:55:30|15581.51|15501.51|15580.89|15500.89|15581.51|15501.51|15580.48|15500.48|9
1724781340000|2024-08-27 17:55:40|15580.96|15500.96|15581.36|15501.36|15581.36|15501.36|15580.71|15500.71|10
1724781350000|2024-08-27 17:55:50|15581.61|15501.61|15584.87|15504.87|15584.87|15504.87|15581.09|15501.09|9
1724781360000|2024-08-27 17:56:00|15585.27|15505.27|15588.68|15508.68|15588.68|15508.68|15585.27|15505.27|9
1724781370000|2024-08-27 17:56:10|15588.67|15508.67|15589.93|15509.93|15589.93|15509.93|15588.67|15508.67|8
1724781380000|2024-08-27 17:56:20|15590.11|15510.11|15590.51|15510.51|15590.54|15510.54|15590.11|15510.11|8
1724781390000|2024-08-27 17:56:30|15590.36|15510.36|15591.5|15511.5|15591.52|15511.52|15590.36|15510.36|7
1724781400000|2024-08-27 17:56:40|15591.38|15511.38|15591.07|15511.07|15591.77|15511.77|15590.88|15510.88|10
1724781410000|2024-08-27 17:56:50|15591.08|15511.08|15592.66|15512.66|15592.66|15512.66|15591.08|15511.08|9
1724781420000|2024-08-27 17:57:00|15592.26|15512.26|15593.08|15513.08|15593.16|15513.16|15591.66|15511.66|10
1724781430000|2024-08-27 17:57:10|15592.69|15512.69|15591.42|15511.42|15592.69|15512.69|15591.22|15511.22|10
1724781440000|2024-08-27 17:57:20|15591.44|15511.44|15591.35|15511.35|15591.65|15511.65|15591.34|15511.34|9
1724781450000|2024-08-27 17:57:30|15591.31|15511.31|15589.97|15509.97|15591.43|15511.43|15589.97|15509.97|9
1724781460000|2024-08-27 17:57:40|15589.83|15509.83|15590.23|15510.23|15590.43|15510.43|15589.83|15509.83|10
1724781470000|2024-08-27 17:57:50|15590.22|15510.22|15589.57|15509.57|15590.22|15510.22|15589.45|15509.45|9
1724781480000|2024-08-27 17:58:00|15589.59|15509.59|15590.02|15510.02|15590.21|15510.21|15589.58|15509.58|10
1724781490000|2024-08-27 17:58:10|15589.87|15509.87|15590.7|15510.7|15590.7|15510.7|15589.87|15509.87|10
1724781500000|2024-08-27 17:58:20|15590.73|15510.73|15590.64|15510.64|15590.83|15510.83|15590.03|15510.03|10
1724781510000|2024-08-27 17:58:30|15590.51|15510.51|15591.71|15511.71|15591.71|15511.71|15590.45|15510.45|9
1724781520000|2024-08-27 17:58:40|15591.88|15511.88|15592.67|15512.67|15592.67|15512.67|15591.88|15511.88|10
1724781530000|2024-08-27 17:58:50|15592.72|15512.72|15593.57|15513.57|15593.57|15513.57|15592.72|15512.72|10
1724781540000|2024-08-27 17:59:00|15593.65|15513.65|15593.71|15513.71|15593.86|15513.86|15593.65|15513.65|9
1724781550000|2024-08-27 17:59:10|15593.73|15513.73|15596.71|15516.71|15596.85|15516.85|15593.73|15513.73|8
1724781560000|2024-08-27 17:59:20|15596.69|15516.69|15597.24|15517.24|15597.35|15517.35|15596.69|15516.69|9
1724781570000|2024-08-27 17:59:30|15597.11|15517.11|15596.76|15516.76|15597.11|15517.11|15596.76|15516.76|8
1724781580000|2024-08-27 17:59:40|15597.4|15517.4|15600|15520|15600|15520|15597.4|15517.4|10
1724781590000|2024-08-27 17:59:50|15600.52|15520.52|15602.52|15522.52|15602.52|15522.52|15600.52|15520.52|10
1724781600000|2024-08-27 18:00:00|15602.55|15522.55|15601.51|15521.51|15602.63|15522.63|15601.51|15521.51|10
1724781610000|2024-08-27 18:00:10|15601.2|15521.2|15597.45|15517.45|15601.2|15521.2|15597.45|15517.45|10
1724781620000|2024-08-27 18:00:20|15597.51|15517.51|15597.63|15517.63|15597.71|15517.71|15597.35|15517.35|10
1724781630000|2024-08-27 18:00:30|15597.61|15517.61|15599.11|15519.11|15599.11|15519.11|15597.34|15517.34|9
1724781640000|2024-08-27 18:00:40|15599.17|15519.17|15598.68|15518.68|15599.7|15519.7|15598.68|15518.68|10
1724781650000|2024-08-27 18:00:50|15598.61|15518.61|15597.9|15517.9|15598.61|15518.61|15597.79|15517.79|8
1724781660000|2024-08-27 18:01:00|15597.98|15517.98|15598.47|15518.47|15598.47|15518.47|15597.56|15517.56|10
1724781670000|2024-08-27 18:01:10|15598.6|15518.6|15599.49|15519.49|15599.49|15519.49|15598.6|15518.6|9
1724781680000|2024-08-27 18:01:20|15599.48|15519.48|15597.32|15517.32|15599.5|15519.5|15596.35|15516.35|10
1724781690000|2024-08-27 18:01:30|15597.27|15517.27|15597.06|15517.06|15597.49|15517.49|15597.06|15517.06|8
1724781700000|2024-08-27 18:01:40|15597.05|15517.05|15596.27|15516.27|15597.11|15517.11|15596.27|15516.27|9
1724781710000|2024-08-27 18:01:50|15596.33|15516.33|15597.02|15517.02|15597.02|15517.02|15596.33|15516.33|8
1724781720000|2024-08-27 18:02:00|15597.11|15517.11|15596.83|15516.83|15597.21|15517.21|15596.2|15516.2|8
1724781730000|2024-08-27 18:02:10|15597.38|15517.38|15599.86|15519.86|15599.86|15519.86|15597.38|15517.38|10
1724781740000|2024-08-27 18:02:20|15599.88|15519.88|15599.02|15519.02|15600.21|15520.21|15599.02|15519.02|9
1724781750000|2024-08-27 18:02:30|15598.76|15518.76|15604.88|15524.88|15604.88|15524.88|15598.75|15518.75|8
1724781760000|2024-08-27 18:02:40|15604.8|15524.8|15605.54|15525.54|15605.54|15525.54|15604.8|15524.8|10
1724781770000|2024-08-27 18:02:50|15605.59|15525.59|15605.31|15525.31|15605.61|15525.61|15603.99|15523.99|10
1724781780000|2024-08-27 18:03:00|15601.68|15521.68|15602.18|15522.18|15602.34|15522.34|15601.68|15521.68|9
1724781790000|2024-08-27 18:03:10|15602.05|15522.05|15601.1|15521.1|15602.05|15522.05|15601.1|15521.1|9
1724781800000|2024-08-27 18:03:20|15600.87|15520.87|15600.55|15520.55|15600.9|15520.9|15600.23|15520.23|9
1724781810000|2024-08-27 18:03:30|15600.58|15520.58|15600.71|15520.71|15600.78|15520.78|15600.54|15520.54|9
1724781820000|2024-08-27 18:03:40|15600.79|15520.79|15600.82|15520.82|15601.28|15521.28|15600.79|15520.79|10
1724781830000|2024-08-27 18:03:50|15600.89|15520.89|15600.4|15520.4|15600.89|15520.89|15600.4|15520.4|8
1724781840000|2024-08-27 18:04:00|15600.32|15520.32|15600.8|15520.8|15600.8|15520.8|15600.32|15520.32|6
1724781850000|2024-08-27 18:04:10|15600.01|15520.01|15598.37|15518.37|15600.01|15520.01|15598.37|15518.37|9
1724781860000|2024-08-27 18:04:20|15598.2|15518.2|15599.41|15519.41|15599.41|15519.41|15597.88|15517.88|10
1724781870000|2024-08-27 18:04:30|15599.4|15519.4|15598.11|15518.11|15599.41|15519.41|15598.11|15518.11|6
1724781880000|2024-08-27 18:04:40|15597.98|15517.98|15596.18|15516.18|15597.98|15517.98|15596.18|15516.18|10
1724781890000|2024-08-27 18:04:50|15596.2|15516.2|15593.28|15513.28|15596.2|15516.2|15593.28|15513.28|10
1724781900000|2024-08-27 18:05:00|15593.4|15513.4|15594.8|15514.8|15594.8|15514.8|15593.34|15513.34|9
1724781910000|2024-08-27 18:05:10|15594.82|15514.82|15598.49|15518.49|15598.49|15518.49|15594.82|15514.82|10
1724781920000|2024-08-27 18:05:20|15598.33|15518.33|15599.65|15519.65|15599.97|15519.97|15598.33|15518.33|10
1724781930000|2024-08-27 18:05:30|15599.76|15519.76|15600.38|15520.38|15600.38|15520.38|15599.76|15519.76|10
1724781940000|2024-08-27 18:05:40|15600.36|15520.36|15600.09|15520.09|15600.36|15520.36|15600.09|15520.09|5
1724781950000|2024-08-27 18:05:50|15600.13|15520.13|15602.46|15522.46|15602.46|15522.46|15600.03|15520.03|9
1724781960000|2024-08-27 18:06:00|15602.97|15522.97|15604.79|15524.79|15604.8|15524.8|15602.97|15522.97|10
1724781970000|2024-08-27 18:06:10|15604.8|15524.8|15603.12|15523.12|15604.8|15524.8|15603.12|15523.12|10
1724781980000|2024-08-27 18:06:20|15603|15523|15600.1|15520.1|15603.01|15523.01|15600.1|15520.1|10
1724781990000|2024-08-27 18:06:30|15599.64|15519.64|15597.96|15517.96|15599.64|15519.64|15597.09|15517.09|10
1724782000000|2024-08-27 18:06:40|15597.99|15517.99|15597.69|15517.69|15598|15518|15597.62|15517.62|8
1724782010000|2024-08-27 18:06:50|15597.55|15517.55|15597.23|15517.23|15597.95|15517.95|15597.23|15517.23|8
1724782020000|2024-08-27 18:07:00|15597.22|15517.22|15596.26|15516.26|15597.35|15517.35|15596.26|15516.26|9
1724782030000|2024-08-27 18:07:10|15596.21|15516.21|15594.2|15514.2|15596.21|15516.21|15594.2|15514.2|10
1724782040000|2024-08-27 18:07:20|15593.8|15513.8|15590.33|15510.33|15593.8|15513.8|15590.33|15510.33|10
1724782050000|2024-08-27 18:07:30|15590.05|15510.05|15587.35|15507.35|15590.05|15510.05|15587.35|15507.35|9
1724782060000|2024-08-27 18:07:40|15587.15|15507.15|15587.91|15507.91|15587.91|15507.91|15586.05|15506.05|10
1724782070000|2024-08-27 18:07:50|15587.93|15507.93|15587.46|15507.46|15587.95|15507.95|15587.46|15507.46|8
1724782080000|2024-08-27 18:08:00|15587.44|15507.44|15589.17|15509.17|15589.17|15509.17|15587.44|15507.44|10
1724782090000|2024-08-27 18:08:10|15589.22|15509.22|15587.3|15507.3|15589.28|15509.28|15587.3|15507.3|10
1724782100000|2024-08-27 18:08:20|15587.35|15507.35|15585.42|15505.42|15587.35|15507.35|15584.28|15504.28|10
1724782110000|2024-08-27 18:08:30|15585.16|15505.16|15584.3|15504.3|15585.31|15505.31|15584.3|15504.3|10
1724782120000|2024-08-27 18:08:40|15584.37|15504.37|15584.13|15504.13|15584.44|15504.44|15583.87|15503.87|10
1724782130000|2024-08-27 18:08:50|15584.08|15504.08|15584.14|15504.14|15585.15|15505.15|15584.02|15504.02|10
1724782140000|2024-08-27 18:09:00|15584.13|15504.13|15582.03|15502.03|15584.13|15504.13|15582.03|15502.03|10
1724782150000|2024-08-27 18:09:10|15581.55|15501.55|15582.53|15502.53|15582.53|15502.53|15580.33|15500.33|10
1724782160000|2024-08-27 18:09:20|15582.59|15502.59|15581.2|15501.2|15582.98|15502.98|15581.2|15501.2|10
1724782170000|2024-08-27 18:09:30|15581.19|15501.19|15581.25|15501.25|15581.25|15501.25|15581.17|15501.17|5
1724782180000|2024-08-27 18:09:40|15581.3|15501.3|15581.04|15501.04|15581.37|15501.37|15581.04|15501.04|9
1724782190000|2024-08-27 18:09:50|15580.98|15500.98|15581.14|15501.14|15581.14|15501.14|15580.3|15500.3|10
1724782200000|2024-08-27 18:10:00|15581.17|15501.17|15581.96|15501.96|15581.96|15501.96|15581.08|15501.08|10
1724782210000|2024-08-27 18:10:10|15581.99|15501.99|15581.67|15501.67|15581.99|15501.99|15581.67|15501.67|8
1724782220000|2024-08-27 18:10:20|15581.65|15501.65|15581.89|15501.89|15581.89|15501.89|15581.43|15501.43|10
1724782230000|2024-08-27 18:10:30|15581.84|15501.84|15582.1|15502.1|15582.34|15502.34|15581.72|15501.72|10
1724782240000|2024-08-27 18:10:40|15582.33|15502.33|15582.81|15502.81|15582.81|15502.81|15582.33|15502.33|10
1724782250000|2024-08-27 18:10:50|15582.92|15502.92|15583.85|15503.85|15583.99|15503.99|15582.92|15502.92|10
1724782260000|2024-08-27 18:11:00|15583.86|15503.86|15585.57|15505.57|15585.84|15505.84|15583.86|15503.86|10
1724782270000|2024-08-27 18:11:10|15585.96|15505.96|15589.01|15509.01|15589.32|15509.32|15585.96|15505.96|9
1724782280000|2024-08-27 18:11:20|15589.15|15509.15|15589.83|15509.83|15590.48|15510.48|15589.15|15509.15|10
1724782290000|2024-08-27 18:11:30|15589.65|15509.65|15589.89|15509.89|15589.89|15509.89|15589.59|15509.59|9
1724782300000|2024-08-27 18:11:40|15589.93|15509.93|15589.7|15509.7|15590.02|15510.02|15589.55|15509.55|10
1724782310000|2024-08-27 18:11:50|15589.66|15509.66|15589.87|15509.87|15589.87|15509.87|15589.57|15509.57|10
1724782320000|2024-08-27 18:12:00|15589.85|15509.85|15588.67|15508.67|15589.85|15509.85|15588.67|15508.67|10
1724782330000|2024-08-27 18:12:10|15588.68|15508.68|15591.3|15511.3|15591.3|15511.3|15588.68|15508.68|9
1724782340000|2024-08-27 18:12:20|15591.25|15511.25|15591.72|15511.72|15591.82|15511.82|15591.22|15511.22|10
1724782350000|2024-08-27 18:12:30|15591.55|15511.55|15590.72|15510.72|15591.55|15511.55|15590.7|15510.7|7
1724782360000|2024-08-27 18:12:40|15590.52|15510.52|15588.94|15508.94|15590.53|15510.53|15588.94|15508.94|9
1724782370000|2024-08-27 18:12:50|15588.65|15508.65|15587.32|15507.32|15588.65|15508.65|15587.32|15507.32|10
1724782380000|2024-08-27 18:13:00|15587.28|15507.28|15587.01|15507.01|15587.28|15507.28|15586.86|15506.86|9
1724782390000|2024-08-27 18:13:10|15587.11|15507.11|15586.89|15506.89|15587.11|15507.11|15586.53|15506.53|9
1724782400000|2024-08-27 18:13:20|15586.91|15506.91|15586.91|15506.91|15586.98|15506.98|15586.59|15506.59|8
1724782410000|2024-08-27 18:13:30|15587.04|15507.04|15589.49|15509.49|15589.49|15509.49|15587.04|15507.04|10
1724782420000|2024-08-27 18:13:40|15589.74|15509.74|15590.17|15510.17|15590.17|15510.17|15589.74|15509.74|9
1724782430000|2024-08-27 18:13:50|15590.08|15510.08|15588.33|15508.33|15590.08|15510.08|15588.32|15508.32|8
1724782440000|2024-08-27 18:14:00|15588.31|15508.31|15588.3|15508.3|15588.93|15508.93|15588.27|15508.27|6
1724782450000|2024-08-27 18:14:10|15588.23|15508.23|15588.41|15508.41|15588.42|15508.42|15588.12|15508.12|9
1724782460000|2024-08-27 18:14:20|15588.38|15508.38|15590.04|15510.04|15590.04|15510.04|15588.24|15508.24|9
1724782470000|2024-08-27 18:14:30|15590.31|15510.31|15589.87|15509.87|15590.31|15510.31|15589.76|15509.76|9
1724782480000|2024-08-27 18:14:40|15590.11|15510.11|15590.43|15510.43|15590.63|15510.63|15590|15510|7
1724782490000|2024-08-27 18:14:50|15590.91|15510.91|15592.23|15512.23|15592.23|15512.23|15590.91|15510.91|9
1724782500000|2024-08-27 18:15:00|15592.24|15512.24|15593.03|15513.03|15593.03|15513.03|15592.01|15512.01|9
1724782510000|2024-08-27 18:15:10|15593.16|15513.16|15593.92|15513.92|15593.92|15513.92|15593.16|15513.16|7
1724782520000|2024-08-27 18:15:20|15593.9|15513.9|15595.04|15515.04|15595.04|15515.04|15593.9|15513.9|8
1724782530000|2024-08-27 18:15:30|15595.95|15515.95|15599.3|15519.3|15599.3|15519.3|15595.95|15515.95|10
1724782540000|2024-08-27 18:15:40|15599.72|15519.72|15603.02|15523.02|15603.02|15523.02|15599.67|15519.67|10
1724782550000|2024-08-27 18:15:50|15603.54|15523.54|15603.98|15523.98|15604.97|15524.97|15603.54|15523.54|10
1724782560000|2024-08-27 18:16:00|15603.97|15523.97|15606.07|15526.07|15606.07|15526.07|15603.96|15523.96|10
1724782570000|2024-08-27 18:16:10|15606.86|15526.86|15608.61|15528.61|15608.61|15528.61|15606.86|15526.86|10
1724782580000|2024-08-27 18:16:20|15608.91|15528.91|15610.95|15530.95|15610.95|15530.95|15608.91|15528.91|10
1724782590000|2024-08-27 18:16:30|15610.99|15530.99|15611.79|15531.79|15611.84|15531.84|15610.99|15530.99|10
1724782600000|2024-08-27 18:16:40|15611.84|15531.84|15612.26|15532.26|15612.26|15532.26|15611.84|15531.84|9
1724782610000|2024-08-27 18:16:50|15612.55|15532.55|15614.65|15534.65|15614.65|15534.65|15612.55|15532.55|10
1724782620000|2024-08-27 18:17:00|15615.48|15535.48|15615.1|15535.1|15615.8|15535.8|15614.86|15534.86|9
1724782630000|2024-08-27 18:17:10|15615.18|15535.18|15617.86|15537.86|15617.89|15537.89|15615.18|15535.18|9
1724782640000|2024-08-27 18:17:20|15618.1|15538.1|15620.11|15540.11|15620.11|15540.11|15618.1|15538.1|9
1724782650000|2024-08-27 18:17:30|15620.9|15540.9|15620.05|15540.05|15621.8|15541.8|15619.88|15539.88|10
1724782660000|2024-08-27 18:17:40|15619.62|15539.62|15621.87|15541.87|15621.87|15541.87|15619.28|15539.28|10
1724782670000|2024-08-27 18:17:50|15622.21|15542.21|15625.05|15545.05|15625.05|15545.05|15622.2|15542.2|10
1724782680000|2024-08-27 18:18:00|15625.06|15545.06|15626.62|15546.62|15626.62|15546.62|15625.06|15545.06|9
1724782690000|2024-08-27 18:18:10|15626.81|15546.81|15625.62|15545.62|15627.9|15547.9|15625.17|15545.17|10
1724782700000|2024-08-27 18:18:20|15626.16|15546.16|15625.9|15545.9|15626.23|15546.23|15625.75|15545.75|10
1724782710000|2024-08-27 18:18:30|15625.75|15545.75|15627.29|15547.29|15627.66|15547.66|15624.32|15544.32|10
1724782720000|2024-08-27 18:18:40|15627.31|15547.31|15628.65|15548.65|15628.65|15548.65|15627.18|15547.18|10
1724782730000|2024-08-27 18:18:50|15628.7|15548.7|15626.65|15546.65|15628.7|15548.7|15626.65|15546.65|9
1724782740000|2024-08-27 18:19:00|15626.75|15546.75|15626.16|15546.16|15626.8|15546.8|15625.26|15545.26|10
1724782750000|2024-08-27 18:19:10|15626.24|15546.24|15627.59|15547.59|15627.6|15547.6|15626.24|15546.24|10
1724782760000|2024-08-27 18:19:20|15627.6|15547.6|15631.97|15551.97|15631.97|15551.97|15627.6|15547.6|10
1724782770000|2024-08-27 18:19:30|15631.98|15551.98|15632.38|15552.38|15632.61|15552.61|15631.96|15551.96|10
1724782780000|2024-08-27 18:19:40|15632.52|15552.52|15633.18|15553.18|15633.18|15553.18|15632.29|15552.29|10
1724782790000|2024-08-27 18:19:50|15633.46|15553.46|15635.2|15555.2|15635.2|15555.2|15633.46|15553.46|9
1724782800000|2024-08-27 18:20:00|15635.44|15555.44|15636.63|15556.63|15637.09|15557.09|15635.44|15555.44|10
1724782810000|2024-08-27 18:20:10|15636.54|15556.54|15638.69|15558.69|15638.69|15558.69|15636.47|15556.47|10
1724782820000|2024-08-27 18:20:20|15638.9|15558.9|15641.31|15561.31|15641.31|15561.31|15638.9|15558.9|10
1724782830000|2024-08-27 18:20:30|15641.35|15561.35|15640.87|15560.87|15641.82|15561.82|15640.87|15560.87|10
1724782840000|2024-08-27 18:20:40|15640.61|15560.61|15639.88|15559.88|15641.19|15561.19|15639.88|15559.88|10
1724782850000|2024-08-27 18:20:50|15639.61|15559.61|15638.75|15558.75|15639.61|15559.61|15638.75|15558.75|10
1724782860000|2024-08-27 18:21:00|15639.06|15559.06|15637.7|15557.7|15639.97|15559.97|15637.68|15557.68|10
1724782870000|2024-08-27 18:21:10|15637.84|15557.84|15638.44|15558.44|15638.72|15558.72|15637.84|15557.84|10
1724782880000|2024-08-27 18:21:20|15638.41|15558.41|15638.7|15558.7|15638.81|15558.81|15638.33|15558.33|9
1724782890000|2024-08-27 18:21:30|15638.78|15558.78|15640.21|15560.21|15640.31|15560.31|15638.78|15558.78|10
1724782900000|2024-08-27 18:21:40|15641.03|15561.03|15641.95|15561.95|15641.95|15561.95|15641|15561|9
1724782910000|2024-08-27 18:21:50|15641.76|15561.76|15644.51|15564.51|15644.51|15564.51|15641.76|15561.76|10
1724782920000|2024-08-27 18:22:00|15644.69|15564.69|15645.56|15565.56|15645.56|15565.56|15644.56|15564.56|10
1724782930000|2024-08-27 18:22:10|15645.64|15565.64|15645.22|15565.22|15645.84|15565.84|15645.07|15565.07|10
1724782940000|2024-08-27 18:22:20|15645.27|15565.27|15645.78|15565.78|15645.78|15565.78|15645.03|15565.03|10
1724782950000|2024-08-27 18:22:30|15646.07|15566.07|15647.38|15567.38|15647.38|15567.38|15646.06|15566.06|10
1724782960000|2024-08-27 18:22:40|15647.84|15567.84|15649.64|15569.64|15649.64|15569.64|15647.84|15567.84|9
1724782970000|2024-08-27 18:22:50|15649.76|15569.76|15652.33|15572.33|15652.33|15572.33|15649.76|15569.76|10
1724782980000|2024-08-27 18:23:00|15652.38|15572.38|15654.36|15574.36|15654.36|15574.36|15652.37|15572.37|10
1724782990000|2024-08-27 18:23:10|15654.37|15574.37|15651.15|15571.15|15654.55|15574.55|15651.15|15571.15|9
1724783000000|2024-08-27 18:23:20|15650.97|15570.97|15649.63|15569.63|15651.12|15571.12|15649.63|15569.63|10
1724783010000|2024-08-27 18:23:30|15649.5|15569.5|15647.76|15567.76|15649.52|15569.52|15647.28|15567.28|10
1724783020000|2024-08-27 18:23:40|15646.99|15566.99|15645.74|15565.74|15646.99|15566.99|15645.74|15565.74|9
1724783030000|2024-08-27 18:23:50|15645.69|15565.69|15640.42|15560.42|15645.69|15565.69|15640.42|15560.42|10
1724783040000|2024-08-27 18:24:00|15641.17|15561.17|15639.56|15559.56|15642.5|15562.5|15639.2|15559.2|10
1724783050000|2024-08-27 18:24:10|15638.48|15558.48|15631.85|15551.85|15638.48|15558.48|15631.85|15551.85|10
1724783060000|2024-08-27 18:24:20|15631.36|15551.36|15626.96|15546.96|15631.36|15551.36|15626.96|15546.96|10
1724783070000|2024-08-27 18:24:30|15626.64|15546.64|15626.02|15546.02|15626.64|15546.64|15625.94|15545.94|10
1724783080000|2024-08-27 18:24:40|15625.62|15545.62|15625.22|15545.22|15625.91|15545.91|15625.22|15545.22|10
1724783090000|2024-08-27 18:24:50|15625.2|15545.2|15626.16|15546.16|15626.16|15546.16|15624.93|15544.93|8
1724783100000|2024-08-27 18:25:00|15626.2|15546.2|15620.73|15540.73|15626.2|15546.2|15620.73|15540.73|10
1724783110000|2024-08-27 18:25:10|15620.61|15540.61|15620.32|15540.32|15620.61|15540.61|15619.76|15539.76|9
1724783120000|2024-08-27 18:25:20|15620.29|15540.29|15617.99|15537.99|15620.29|15540.29|15617.99|15537.99|9
1724783130000|2024-08-27 18:25:30|15617.8|15537.8|15618.87|15538.87|15619.15|15539.15|15617.8|15537.8|9
1724783140000|2024-08-27 18:25:40|15619.03|15539.03|15620.89|15540.89|15620.89|15540.89|15619.03|15539.03|10
1724783150000|2024-08-27 18:25:50|15620.93|15540.93|15621.17|15541.17|15621.34|15541.34|15620.14|15540.14|10
1724783160000|2024-08-27 18:26:00|15620.26|15540.26|15618.86|15538.86|15620.49|15540.49|15618.86|15538.86|9
1724783170000|2024-08-27 18:26:10|15618.17|15538.17|15616.86|15536.86|15618.17|15538.17|15616.53|15536.53|10
1724783180000|2024-08-27 18:26:20|15616.87|15536.87|15618.2|15538.2|15618.25|15538.25|15616.87|15536.87|10
1724783190000|2024-08-27 18:26:30|15618.11|15538.11|15618.66|15538.66|15618.94|15538.94|15618.01|15538.01|10
1724783200000|2024-08-27 18:26:40|15618.11|15538.11|15617.33|15537.33|15618.11|15538.11|15617.33|15537.33|10
1724783210000|2024-08-27 18:26:50|15617.24|15537.24|15616.37|15536.37|15617.24|15537.24|15616.37|15536.37|9
1724783220000|2024-08-27 18:27:00|15616.38|15536.38|15613.43|15533.43|15617.01|15537.01|15613.43|15533.43|9
1724783230000|2024-08-27 18:27:10|15613.61|15533.61|15611.41|15531.41|15613.61|15533.61|15611.39|15531.39|10
1724783240000|2024-08-27 18:27:20|15610.85|15530.85|15604.51|15524.51|15611.07|15531.07|15604.51|15524.51|10
1724783250000|2024-08-27 18:27:30|15603.86|15523.86|15602.87|15522.87|15603.86|15523.86|15602.54|15522.54|10
1724783260000|2024-08-27 18:27:40|15602.84|15522.84|15603.71|15523.71|15604.21|15524.21|15602.84|15522.84|9
1724783270000|2024-08-27 18:27:50|15603.53|15523.53|15601.44|15521.44|15603.95|15523.95|15601.35|15521.35|9
1724783280000|2024-08-27 18:28:00|15601.47|15521.47|15602.43|15522.43|15602.6|15522.6|15601.46|15521.46|10
1724783290000|2024-08-27 18:28:10|15602.42|15522.42|15603.47|15523.47|15603.53|15523.53|15602.42|15522.42|8
1724783300000|2024-08-27 18:28:20|15602.94|15522.94|15602.65|15522.65|15602.94|15522.94|15602.62|15522.62|10
1724783310000|2024-08-27 18:28:30|15602.07|15522.07|15600.84|15520.84|15602.07|15522.07|15600.84|15520.84|9
1724783320000|2024-08-27 18:28:40|15600.77|15520.77|15599.82|15519.82|15600.77|15520.77|15599.82|15519.82|10
1724783330000|2024-08-27 18:28:50|15599.61|15519.61|15599.33|15519.33|15599.61|15519.61|15599.33|15519.33|9
1724783340000|2024-08-27 18:29:00|15599.07|15519.07|15596.61|15516.61|15599.08|15519.08|15596.19|15516.19|9
1724783350000|2024-08-27 18:29:10|15596.59|15516.59|15596.11|15516.11|15596.59|15516.59|15596.11|15516.11|10
1724783360000|2024-08-27 18:29:20|15596.09|15516.09|15597.21|15517.21|15597.33|15517.33|15595.95|15515.95|10
1724783370000|2024-08-27 18:29:30|15597.44|15517.44|15598.11|15518.11|15598.11|15518.11|15597.44|15517.44|9
1724783380000|2024-08-27 18:29:40|15598.07|15518.07|15596.25|15516.25|15598.07|15518.07|15596.25|15516.25|10
1724783390000|2024-08-27 18:29:50|15596.24|15516.24|15595.4|15515.4|15596.24|15516.24|15595.4|15515.4|8
1724783400000|2024-08-27 18:30:00|15594.42|15514.42|15594.44|15514.44|15594.66|15514.66|15594.01|15514.01|10
1724783410000|2024-08-27 18:30:10|15594.02|15514.02|15593.47|15513.47|15594.32|15514.32|15593.47|15513.47|10
1724783420000|2024-08-27 18:30:20|15593.41|15513.41|15592.76|15512.76|15593.41|15513.41|15592.5|15512.5|10
1724783430000|2024-08-27 18:30:30|15592.7|15512.7|15595.93|15515.93|15595.93|15515.93|15592.7|15512.7|10
1724783440000|2024-08-27 18:30:40|15597.02|15517.02|15598.34|15518.34|15598.34|15518.34|15596.96|15516.96|10
1724783450000|2024-08-27 18:30:50|15598.41|15518.41|15597.45|15517.45|15599.04|15519.04|15597.45|15517.45|10
1724783460000|2024-08-27 18:31:00|15597.19|15517.19|15599.04|15519.04|15599.05|15519.05|15597.19|15517.19|10
1724783470000|2024-08-27 18:31:10|15599.25|15519.25|15600.7|15520.7|15600.7|15520.7|15599.02|15519.02|10
1724783480000|2024-08-27 18:31:20|15600.72|15520.72|15601.93|15521.93|15602.73|15522.73|15600.72|15520.72|10
1724783490000|2024-08-27 18:31:30|15601.98|15521.98|15601.41|15521.41|15602.04|15522.04|15601.3|15521.3|9
1724783500000|2024-08-27 18:31:40|15601.45|15521.45|15602.36|15522.36|15602.36|15522.36|15600.2|15520.2|10
1724783510000|2024-08-27 18:31:50|15602.53|15522.53|15600.29|15520.29|15602.53|15522.53|15600.29|15520.29|10
1724783520000|2024-08-27 18:32:00|15600.21|15520.21|15597.74|15517.74|15600.21|15520.21|15597.74|15517.74|10
1724783530000|2024-08-27 18:32:10|15597.53|15517.53|15598.66|15518.66|15598.66|15518.66|15597.53|15517.53|10
1724783540000|2024-08-27 18:32:20|15598.79|15518.79|15597.38|15517.38|15598.79|15518.79|15596.44|15516.44|10
1724783550000|2024-08-27 18:32:30|15597.33|15517.33|15596.7|15516.7|15597.38|15517.38|15595.68|15515.68|10
1724783560000|2024-08-27 18:32:40|15596.66|15516.66|15597.2|15517.2|15597.2|15517.2|15596.23|15516.23|10
1724783570000|2024-08-27 18:32:50|15597.21|15517.21|15599.45|15519.45|15599.48|15519.48|15597.21|15517.21|8
1724783580000|2024-08-27 18:33:00|15599.43|15519.43|15600.23|15520.23|15600.5|15520.5|15599.41|15519.41|9
1724783590000|2024-08-27 18:33:10|15600.39|15520.39|15599.76|15519.76|15600.55|15520.55|15599.72|15519.72|9
1724783600000|2024-08-27 18:33:20|15599.81|15519.81|15599.71|15519.71|15599.9|15519.9|15599.56|15519.56|9
1724783610000|2024-08-27 18:33:30|15599.95|15519.95|15601.36|15521.36|15601.36|15521.36|15599.95|15519.95|10
1724783620000|2024-08-27 18:33:40|15601.65|15521.65|15601.61|15521.61|15602.08|15522.08|15601.61|15521.61|10
1724783630000|2024-08-27 18:33:50|15601.7|15521.7|15602.98|15522.98|15603|15523|15601.7|15521.7|7
1724783640000|2024-08-27 18:34:00|15603|15523|15603.73|15523.73|15603.99|15523.99|15603|15523|10
1724783650000|2024-08-27 18:34:10|15603.79|15523.79|15602.98|15522.98|15603.94|15523.94|15602.52|15522.52|10
1724783660000|2024-08-27 18:34:20|15602.93|15522.93|15603.08|15523.08|15603.08|15523.08|15602.54|15522.54|9
1724783670000|2024-08-27 18:34:30|15603.34|15523.34|15604.43|15524.43|15604.43|15524.43|15603.34|15523.34|10
1724783680000|2024-08-27 18:34:40|15604.45|15524.45|15604.22|15524.22|15604.45|15524.45|15604|15524|7
1724783690000|2024-08-27 18:34:50|15604.27|15524.27|15611.54|15531.54|15611.54|15531.54|15604.27|15524.27|10
1724783700000|2024-08-27 18:35:00|15611.74|15531.74|15615.78|15535.78|15615.78|15535.78|15611.66|15531.66|10
1724783710000|2024-08-27 18:35:10|15615.98|15535.98|15617.25|15537.25|15617.25|15537.25|15615.65|15535.65|10
1724783720000|2024-08-27 18:35:20|15617.47|15537.47|15618.28|15538.28|15618.52|15538.52|15617.47|15537.47|10
1724783730000|2024-08-27 18:35:30|15618.35|15538.35|15619.18|15539.18|15620.18|15540.18|15618.3|15538.3|9
1724783740000|2024-08-27 18:35:40|15619.37|15539.37|15621.91|15541.91|15622|15542|15619.37|15539.37|10
1724783750000|2024-08-27 18:35:50|15621.89|15541.89|15621.51|15541.51|15621.89|15541.89|15621.22|15541.22|10
1724783760000|2024-08-27 18:36:00|15620.88|15540.88|15621.32|15541.32|15621.32|15541.32|15620.56|15540.56|10
1724783770000|2024-08-27 18:36:10|15621.33|15541.33|15622.17|15542.17|15622.51|15542.51|15621.23|15541.23|10
1724783780000|2024-08-27 18:36:20|15622.38|15542.38|15620.22|15540.22|15622.63|15542.63|15620.22|15540.22|9
1724783790000|2024-08-27 18:36:30|15619.2|15539.2|15619.07|15539.07|15619.2|15539.2|15617.62|15537.62|10
1724783800000|2024-08-27 18:36:40|15619.17|15539.17|15619.63|15539.63|15619.63|15539.63|15618.89|15538.89|10
1724783810000|2024-08-27 18:36:50|15619.15|15539.15|15616.02|15536.02|15619.15|15539.15|15616.02|15536.02|10
1724783820000|2024-08-27 18:37:00|15615.78|15535.78|15616.42|15536.42|15616.42|15536.42|15615.67|15535.67|7
1724783830000|2024-08-27 18:37:10|15616.43|15536.43|15618.43|15538.43|15618.43|15538.43|15616.3|15536.3|8
1724783840000|2024-08-27 18:37:20|15618.44|15538.44|15617.16|15537.16|15618.99|15538.99|15617.16|15537.16|9
1724783850000|2024-08-27 18:37:30|15617.13|15537.13|15616.27|15536.27|15617.13|15537.13|15616.27|15536.27|9
1724783860000|2024-08-27 18:37:40|15616.53|15536.53|15616.17|15536.17|15616.53|15536.53|15616.17|15536.17|8
1724783870000|2024-08-27 18:37:50|15615.91|15535.91|15616.32|15536.32|15616.32|15536.32|15615.91|15535.91|8
1724783880000|2024-08-27 18:38:00|15616.44|15536.44|15617.78|15537.78|15617.78|15537.78|15616.44|15536.44|9
1724783890000|2024-08-27 18:38:10|15617.98|15537.98|15620.74|15540.74|15620.74|15540.74|15617.98|15537.98|10
1724783900000|2024-08-27 18:38:20|15621.26|15541.26|15623.65|15543.65|15623.65|15543.65|15621.26|15541.26|10
1724783910000|2024-08-27 18:38:30|15623.71|15543.71|15624.49|15544.49|15624.51|15544.51|15623.71|15543.71|8
1724783920000|2024-08-27 18:38:40|15624.47|15544.47|15624.43|15544.43|15624.47|15544.47|15624.43|15544.43|7
1724783930000|2024-08-27 18:38:50|15624.33|15544.33|15626.49|15546.49|15626.49|15546.49|15624.33|15544.33|10
1724783940000|2024-08-27 18:39:00|15626.26|15546.26|15626.87|15546.87|15627.03|15547.03|15626.15|15546.15|10
1724783950000|2024-08-27 18:39:10|15627.49|15547.49|15629.65|15549.65|15629.65|15549.65|15627.49|15547.49|10
1724783960000|2024-08-27 18:39:20|15629.88|15549.88|15631.88|15551.88|15631.88|15551.88|15629.88|15549.88|10
1724783970000|2024-08-27 18:39:30|15632.15|15552.15|15632.45|15552.45|15632.96|15552.96|15632.02|15552.02|10
1724783980000|2024-08-27 18:39:40|15632.33|15552.33|15630.87|15550.87|15632.47|15552.47|15630.87|15550.87|10
1724783990000|2024-08-27 18:39:50|15630.89|15550.89|15630.19|15550.19|15630.89|15550.89|15630.16|15550.16|8
1724784000000|2024-08-27 18:40:00|15630.18|15550.18|15630.78|15550.78|15630.78|15550.78|15629.27|15549.27|9
1724784010000|2024-08-27 18:40:10|15631.04|15551.04|15631.59|15551.59|15631.59|15551.59|15631.04|15551.04|10
1724784020000|2024-08-27 18:40:20|15631.49|15551.49|15630.2|15550.2|15631.52|15551.52|15630.2|15550.2|10
1724784030000|2024-08-27 18:40:30|15630.18|15550.18|15630.57|15550.57|15630.66|15550.66|15630.18|15550.18|9
1724784040000|2024-08-27 18:40:40|15630.56|15550.56|15631.25|15551.25|15631.25|15551.25|15630.55|15550.55|9
1724784050000|2024-08-27 18:40:50|15631.37|15551.37|15631.3|15551.3|15631.59|15551.59|15631.22|15551.22|10
1724784060000|2024-08-27 18:41:00|15631.11|15551.11|15631.77|15551.77|15631.77|15551.77|15630.42|15550.42|10
1724784070000|2024-08-27 18:41:10|15631.79|15551.79|15633.11|15553.11|15633.11|15553.11|15631.71|15551.71|10
1724784080000|2024-08-27 18:41:20|15633.01|15553.01|15633.6|15553.6|15633.71|15553.71|15633.01|15553.01|10
1724784090000|2024-08-27 18:41:30|15633.74|15553.74|15633.59|15553.59|15633.89|15553.89|15633.59|15553.59|10
1724784100000|2024-08-27 18:41:40|15633.66|15553.66|15633.93|15553.93|15634.16|15554.16|15633.52|15553.52|10
1724784110000|2024-08-27 18:41:50|15634.02|15554.02|15635.8|15555.8|15635.87|15555.87|15633.95|15553.95|10
1724784120000|2024-08-27 18:42:00|15635.79|15555.79|15635.11|15555.11|15635.9|15555.9|15635.04|15555.04|9
1724784130000|2024-08-27 18:42:10|15635.45|15555.45|15633.77|15553.77|15635.68|15555.68|15633.52|15553.52|10
1724784140000|2024-08-27 18:42:20|15634.15|15554.15|15634.28|15554.28|15634.49|15554.49|15634.15|15554.15|10
1724784150000|2024-08-27 18:42:30|15634.17|15554.17|15636.49|15556.49|15636.76|15556.76|15634.01|15554.01|10
1724784160000|2024-08-27 18:42:40|15636.42|15556.42|15637.56|15557.56|15637.64|15557.64|15636.36|15556.36|10
1724784170000|2024-08-27 18:42:50|15637.34|15557.34|15636.84|15556.84|15637.48|15557.48|15636.84|15556.84|8
1724784180000|2024-08-27 18:43:00|15636.8|15556.8|15637.22|15557.22|15637.22|15557.22|15636.79|15556.79|9
1724784190000|2024-08-27 18:43:10|15637.28|15557.28|15638.24|15558.24|15638.24|15558.24|15637.28|15557.28|10
1724784200000|2024-08-27 18:43:20|15638.61|15558.61|15640.6|15560.6|15640.6|15560.6|15638.61|15558.61|9
1724784210000|2024-08-27 18:43:30|15640.54|15560.54|15641.12|15561.12|15641.12|15561.12|15640.52|15560.52|10
1724784220000|2024-08-27 18:43:40|15641.13|15561.13|15641.09|15561.09|15641.42|15561.42|15641.03|15561.03|9
1724784230000|2024-08-27 18:43:50|15641.12|15561.12|15640.97|15560.97|15641.12|15561.12|15640.96|15560.96|8
1724784240000|2024-08-27 18:44:00|15641.14|15561.14|15640.37|15560.37|15641.16|15561.16|15639.59|15559.59|9
1724784250000|2024-08-27 18:44:10|15640.94|15560.94|15644.12|15564.12|15644.12|15564.12|15640.94|15560.94|9
1724784260000|2024-08-27 18:44:20|15644.38|15564.38|15645.33|15565.33|15645.44|15565.44|15644.38|15564.38|10
1724784270000|2024-08-27 18:44:30|15645.14|15565.14|15645.4|15565.4|15645.4|15565.4|15645.12|15565.12|9
1724784280000|2024-08-27 18:44:40|15645.36|15565.36|15644.77|15564.77|15645.36|15565.36|15644.66|15564.66|10
1724784290000|2024-08-27 18:44:50|15644.75|15564.75|15644.79|15564.79|15644.79|15564.79|15644.72|15564.72|9
1724784300000|2024-08-27 18:45:00|15644.64|15564.64|15642.11|15562.11|15644.64|15564.64|15642.04|15562.04|10
1724784310000|2024-08-27 18:45:10|15641.75|15561.75|15643.28|15563.28|15643.28|15563.28|15641.53|15561.53|10
1724784320000|2024-08-27 18:45:20|15643.33|15563.33|15641.32|15561.32|15643.33|15563.33|15641.32|15561.32|9
1724784330000|2024-08-27 18:45:30|15641.47|15561.47|15639.56|15559.56|15641.47|15561.47|15639.56|15559.56|9
1724784340000|2024-08-27 18:45:40|15639.42|15559.42|15639.15|15559.15|15639.62|15559.62|15639.13|15559.13|9
1724784350000|2024-08-27 18:45:50|15639.21|15559.21|15636.88|15556.88|15639.3|15559.3|15636.88|15556.88|10
1724784360000|2024-08-27 18:46:00|15637|15557|15636.53|15556.53|15637|15557|15636.5|15556.5|9
1724784370000|2024-08-27 18:46:10|15636.49|15556.49|15638.37|15558.37|15638.37|15558.37|15636.47|15556.47|10
1724784380000|2024-08-27 18:46:20|15638.44|15558.44|15638.82|15558.82|15639.07|15559.07|15638.44|15558.44|10
1724784390000|2024-08-27 18:46:30|15638.77|15558.77|15637.79|15557.79|15638.77|15558.77|15637.79|15557.79|10
1724784400000|2024-08-27 18:46:40|15637.55|15557.55|15639.85|15559.85|15640.02|15560.02|15637.55|15557.55|10
1724784410000|2024-08-27 18:46:50|15639.66|15559.66|15639.44|15559.44|15639.66|15559.66|15639.44|15559.44|10
1724784420000|2024-08-27 18:47:00|15639.42|15559.42|15638.1|15558.1|15639.42|15559.42|15638.07|15558.07|9
1724784430000|2024-08-27 18:47:10|15638.04|15558.04|15638.47|15558.47|15638.47|15558.47|15638.03|15558.03|7
1724784440000|2024-08-27 18:47:20|15638.46|15558.46|15637.48|15557.48|15638.52|15558.52|15637.48|15557.48|10
1724784450000|2024-08-27 18:47:30|15637.47|15557.47|15634.91|15554.91|15637.47|15557.47|15634.91|15554.91|10
1724784460000|2024-08-27 18:47:40|15634.85|15554.85|15635.58|15555.58|15635.71|15555.71|15634.84|15554.84|10
1724784470000|2024-08-27 18:47:50|15635.52|15555.52|15635.03|15555.03|15635.52|15555.52|15635.03|15555.03|10
1724784480000|2024-08-27 18:48:00|15635.24|15555.24|15635.6|15555.6|15635.6|15555.6|15634.63|15554.63|10
1724784490000|2024-08-27 18:48:10|15635.72|15555.72|15635.78|15555.78|15635.86|15555.86|15635.69|15555.69|9
1724784500000|2024-08-27 18:48:20|15635.84|15555.84|15636|15556|15636|15556|15635.63|15555.63|10
1724784510000|2024-08-27 18:48:30|15636.02|15556.02|15637.57|15557.57|15637.61|15557.61|15636.02|15556.02|10
1724784520000|2024-08-27 18:48:40|15637.61|15557.61|15638.95|15558.95|15639.26|15559.26|15637.61|15557.61|9
1724784530000|2024-08-27 18:48:50|15638.93|15558.93|15638.36|15558.36|15639.18|15559.18|15638.36|15558.36|10
1724784540000|2024-08-27 18:49:00|15638.37|15558.37|15639.26|15559.26|15639.26|15559.26|15638.36|15558.36|9
1724784550000|2024-08-27 18:49:10|15639.23|15559.23|15638.6|15558.6|15639.25|15559.25|15638.6|15558.6|8
1724784560000|2024-08-27 18:49:20|15638.54|15558.54|15638.51|15558.51|15638.79|15558.79|15638.46|15558.46|8
1724784570000|2024-08-27 18:49:30|15638.52|15558.52|15635.99|15555.99|15638.57|15558.57|15635.99|15555.99|10
1724784580000|2024-08-27 18:49:40|15635.6|15555.6|15635.97|15555.97|15635.97|15555.97|15635.46|15555.46|9
1724784590000|2024-08-27 18:49:50|15635.73|15555.73|15635.76|15555.76|15635.78|15555.78|15635.71|15555.71|8
1724784600000|2024-08-27 18:50:00|15635.77|15555.77|15632.66|15552.66|15635.78|15555.78|15632.66|15552.66|9
1724784610000|2024-08-27 18:50:10|15632.88|15552.88|15630.9|15550.9|15632.88|15552.88|15630.9|15550.9|10
1724784620000|2024-08-27 18:50:20|15631.03|15551.03|15630.02|15550.02|15631.37|15551.37|15630.02|15550.02|9
1724784630000|2024-08-27 18:50:30|15630.42|15550.42|15630.35|15550.35|15630.46|15550.46|15629.84|15549.84|10
1724784640000|2024-08-27 18:50:40|15630.53|15550.53|15630.97|15550.97|15630.97|15550.97|15630.52|15550.52|10
1724784650000|2024-08-27 18:50:50|15630.85|15550.85|15632.34|15552.34|15632.34|15552.34|15630.32|15550.32|9
1724784660000|2024-08-27 18:51:00|15632.59|15552.59|15633.35|15553.35|15633.47|15553.47|15632.58|15552.58|10
1724784670000|2024-08-27 18:51:10|15633.52|15553.52|15634.14|15554.14|15634.14|15554.14|15633.52|15553.52|9
1724784680000|2024-08-27 18:51:20|15634.24|15554.24|15635.28|15555.28|15635.29|15555.29|15634.24|15554.24|9
1724784690000|2024-08-27 18:51:30|15635.27|15555.27|15635.6|15555.6|15635.87|15555.87|15635.26|15555.26|10
1724784700000|2024-08-27 18:51:40|15636.23|15556.23|15633.64|15553.64|15636.23|15556.23|15632.97|15552.97|8
1724784710000|2024-08-27 18:51:50|15633.84|15553.84|15634.65|15554.65|15634.75|15554.75|15633.84|15553.84|9
1724784720000|2024-08-27 18:52:00|15634.7|15554.7|15634.47|15554.47|15634.84|15554.84|15634.47|15554.47|9
1724784730000|2024-08-27 18:52:10|15634.23|15554.23|15636.05|15556.05|15636.08|15556.08|15634.23|15554.23|10
1724784740000|2024-08-27 18:52:20|15635.26|15555.26|15635.24|15555.24|15635.48|15555.48|15634.54|15554.54|9
1724784750000|2024-08-27 18:52:30|15635.42|15555.42|15636.3|15556.3|15636.3|15556.3|15635.42|15555.42|9
1724784760000|2024-08-27 18:52:40|15636.31|15556.31|15635.87|15555.87|15636.55|15556.55|15635.87|15555.87|9
1724784770000|2024-08-27 18:52:50|15636.17|15556.17|15635.13|15555.13|15636.17|15556.17|15635.13|15555.13|10
1724784780000|2024-08-27 18:53:00|15635.14|15555.14|15635.31|15555.31|15635.33|15555.33|15635.12|15555.12|10
1724784790000|2024-08-27 18:53:10|15635.32|15555.32|15635.58|15555.58|15635.68|15555.68|15635.29|15555.29|9
1724784800000|2024-08-27 18:53:20|15635.53|15555.53|15636.19|15556.19|15636.43|15556.43|15635.53|15555.53|10
1724784810000|2024-08-27 18:53:30|15636.17|15556.17|15635.26|15555.26|15636.17|15556.17|15635.26|15555.26|8
1724784820000|2024-08-27 18:53:40|15635.27|15555.27|15632.26|15552.26|15635.31|15555.31|15632.26|15552.26|10
1724784830000|2024-08-27 18:53:50|15632.17|15552.17|15631.02|15551.02|15632.34|15552.34|15631.02|15551.02|9
1724784840000|2024-08-27 18:54:00|15630.74|15550.74|15630.1|15550.1|15630.84|15550.84|15630.1|15550.1|9
1724784850000|2024-08-27 18:54:10|15629.78|15549.78|15628.97|15548.97|15629.78|15549.78|15628.67|15548.67|9
1724784860000|2024-08-27 18:54:20|15628.96|15548.96|15628.41|15548.41|15628.96|15548.96|15628.41|15548.41|10
1724784870000|2024-08-27 18:54:30|15628.26|15548.26|15627.97|15547.97|15628.26|15548.26|15627.96|15547.96|10
1724784880000|2024-08-27 18:54:40|15628.01|15548.01|15628.56|15548.56|15628.56|15548.56|15628.01|15548.01|7
1724784890000|2024-08-27 18:54:50|15628.55|15548.55|15628.53|15548.53|15628.55|15548.55|15628.34|15548.34|7
1724784900000|2024-08-27 18:55:00|15629.48|15549.48|15627.46|15547.46|15630.16|15550.16|15627.46|15547.46|10
1724784910000|2024-08-27 18:55:10|15627.15|15547.15|15627.94|15547.94|15627.94|15547.94|15626.8|15546.8|9
1724784920000|2024-08-27 18:55:20|15627.99|15547.99|15628.76|15548.76|15628.76|15548.76|15627.99|15547.99|10
1724784930000|2024-08-27 18:55:30|15628.97|15548.97|15629.38|15549.38|15629.62|15549.62|15628.97|15548.97|10
1724784940000|2024-08-27 18:55:40|15629.66|15549.66|15631.55|15551.55|15631.78|15551.78|15629.66|15549.66|8
1724784950000|2024-08-27 18:55:50|15631.56|15551.56|15630.98|15550.98|15632.04|15552.04|15630.98|15550.98|10
1724784960000|2024-08-27 18:56:00|15630.91|15550.91|15632.51|15552.51|15632.51|15552.51|15630.89|15550.89|9
1724784970000|2024-08-27 18:56:10|15632.87|15552.87|15633.49|15553.49|15633.94|15553.94|15632.87|15552.87|10
1724784980000|2024-08-27 18:56:20|15633.07|15553.07|15633.14|15553.14|15633.14|15553.14|15632.39|15552.39|10
1724784990000|2024-08-27 18:56:30|15633.66|15553.66|15636.38|15556.38|15636.38|15556.38|15633.66|15553.66|10
1724785000000|2024-08-27 18:56:40|15636.57|15556.57|15636.61|15556.61|15636.77|15556.77|15636.53|15556.53|8
1724785010000|2024-08-27 18:56:50|15636.63|15556.63|15637.61|15557.61|15637.61|15557.61|15636.48|15556.48|9
1724785020000|2024-08-27 18:57:00|15637.62|15557.62|15638.19|15558.19|15638.19|15558.19|15637.47|15557.47|10
1724785030000|2024-08-27 18:57:10|15638.52|15558.52|15639.11|15559.11|15639.15|15559.15|15638.52|15558.52|9
1724785040000|2024-08-27 18:57:20|15639.09|15559.09|15639.21|15559.21|15639.23|15559.23|15639.09|15559.09|7
1724785050000|2024-08-27 18:57:30|15639.15|15559.15|15638.77|15558.77|15639.15|15559.15|15638.64|15558.64|9
1724785060000|2024-08-27 18:57:40|15639.09|15559.09|15640.22|15560.22|15640.3|15560.3|15639.09|15559.09|10
1724785070000|2024-08-27 18:57:50|15640.48|15560.48|15641.21|15561.21|15641.27|15561.27|15640.48|15560.48|9
1724785080000|2024-08-27 18:58:00|15641.23|15561.23|15642.95|15562.95|15642.95|15562.95|15641.21|15561.21|10
1724785090000|2024-08-27 18:58:10|15643.06|15563.06|15642.07|15562.07|15643.67|15563.67|15642.07|15562.07|9
1724785100000|2024-08-27 18:58:20|15642.06|15562.06|15645.26|15565.26|15645.26|15565.26|15642.05|15562.05|10
1724785110000|2024-08-27 18:58:30|15645.73|15565.73|15645.93|15565.93|15645.93|15565.93|15645.51|15565.51|9
1724785120000|2024-08-27 18:58:40|15645.57|15565.57|15645.78|15565.78|15645.84|15565.84|15645.51|15565.51|10
1724785130000|2024-08-27 18:58:50|15645.6|15565.6|15644.68|15564.68|15645.6|15565.6|15644.66|15564.66|8
1724785140000|2024-08-27 18:59:00|15644.58|15564.58|15644.12|15564.12|15644.58|15564.58|15644.08|15564.08|7
1724785150000|2024-08-27 18:59:10|15644.11|15564.11|15643.71|15563.71|15644.13|15564.13|15643.43|15563.43|8
1724785160000|2024-08-27 18:59:20|15643.85|15563.85|15643.27|15563.27|15643.92|15563.92|15643.27|15563.27|10
1724785170000|2024-08-27 18:59:30|15643.26|15563.26|15640.99|15560.99|15643.26|15563.26|15640.99|15560.99|9
1724785180000|2024-08-27 18:59:40|15641.01|15561.01|15642.73|15562.73|15643.15|15563.15|15641.01|15561.01|10
1724785190000|2024-08-27 18:59:50|15642.71|15562.71|15642.61|15562.61|15642.74|15562.74|15642.59|15562.59|8
1724785200000|2024-08-27 19:00:00|15642.78|15562.78|15644.21|15564.21|15644.21|15564.21|15642.78|15562.78|10
1724785210000|2024-08-27 19:00:10|15644.4|15564.4|15644.69|15564.69|15644.69|15564.69|15644.05|15564.05|9
1724785220000|2024-08-27 19:00:20|15645.13|15565.13|15645.82|15565.82|15645.82|15565.82|15645.05|15565.05|9
1724785230000|2024-08-27 19:00:30|15645.96|15565.96|15644.28|15564.28|15645.97|15565.97|15644.28|15564.28|10
1724785240000|2024-08-27 19:00:40|15644.15|15564.15|15642.91|15562.91|15644.15|15564.15|15642.91|15562.91|10
1724785250000|2024-08-27 19:00:50|15642.92|15562.92|15640.41|15560.41|15643.21|15563.21|15640.41|15560.41|10
1724785260000|2024-08-27 19:01:00|15640.37|15560.37|15636.09|15556.09|15640.37|15560.37|15636.01|15556.01|10
1724785270000|2024-08-27 19:01:10|15635.95|15555.95|15637.25|15557.25|15637.25|15557.25|15635.3|15555.3|9
1724785280000|2024-08-27 19:01:20|15637.22|15557.22|15639.81|15559.81|15639.81|15559.81|15637.22|15557.22|10
1724785290000|2024-08-27 19:01:30|15639.37|15559.37|15639.32|15559.32|15640.28|15560.28|15639.32|15559.32|9
1724785300000|2024-08-27 19:01:40|15638.87|15558.87|15638.1|15558.1|15638.87|15558.87|15638.1|15558.1|9
1724785310000|2024-08-27 19:01:50|15638.44|15558.44|15637.46|15557.46|15638.45|15558.45|15637.46|15557.46|10
1724785320000|2024-08-27 19:02:00|15637.63|15557.63|15638.13|15558.13|15638.13|15558.13|15637.63|15557.63|9
1724785330000|2024-08-27 19:02:10|15638.37|15558.37|15637.86|15557.86|15638.75|15558.75|15637.81|15557.81|10
1724785340000|2024-08-27 19:02:20|15637.98|15557.98|15637.32|15557.32|15637.98|15557.98|15637.32|15557.32|5
1724785350000|2024-08-27 19:02:30|15637.02|15557.02|15635.94|15555.94|15637.02|15557.02|15635.94|15555.94|10
1724785360000|2024-08-27 19:02:40|15635.87|15555.87|15635.54|15555.54|15635.89|15555.89|15635.54|15555.54|7
1724785370000|2024-08-27 19:02:50|15635.34|15555.34|15631.79|15551.79|15635.34|15555.34|15631.79|15551.79|10
1724785380000|2024-08-27 19:03:00|15631.81|15551.81|15631.65|15551.65|15631.82|15551.82|15631.6|15551.6|8
1724785390000|2024-08-27 19:03:10|15631.56|15551.56|15631.37|15551.37|15631.56|15551.56|15631.37|15551.37|7
1724785400000|2024-08-27 19:03:20|15631.36|15551.36|15631.7|15551.7|15631.71|15551.71|15631.36|15551.36|9
1724785410000|2024-08-27 19:03:30|15631.64|15551.64|15631.36|15551.36|15631.71|15551.71|15631.36|15551.36|10
1724785420000|2024-08-27 19:03:40|15631.37|15551.37|15630.8|15550.8|15631.37|15551.37|15630.71|15550.71|6
1724785430000|2024-08-27 19:03:50|15630.63|15550.63|15630.31|15550.31|15630.63|15550.63|15630.31|15550.31|9
1724785440000|2024-08-27 19:04:00|15630.32|15550.32|15629.22|15549.22|15630.32|15550.32|15629.22|15549.22|8
1724785450000|2024-08-27 19:04:10|15628.73|15548.73|15628.33|15548.33|15628.76|15548.76|15628.33|15548.33|9
1724785460000|2024-08-27 19:04:20|15628.16|15548.16|15628.35|15548.35|15628.56|15548.56|15628.06|15548.06|9
1724785470000|2024-08-27 19:04:30|15627.47|15547.47|15623.33|15543.33|15627.65|15547.65|15623.33|15543.33|10
1724785480000|2024-08-27 19:04:40|15622.59|15542.59|15622.05|15542.05|15622.64|15542.64|15621.93|15541.93|10
1724785490000|2024-08-27 19:04:50|15622.11|15542.11|15620.76|15540.76|15622.11|15542.11|15620.36|15540.36|10
1724785500000|2024-08-27 19:05:00|15620.59|15540.59|15622.93|15542.93|15622.93|15542.93|15620.59|15540.59|10
1724785510000|2024-08-27 19:05:10|15623|15543|15618.6|15538.6|15623.06|15543.06|15618.6|15538.6|10
1724785520000|2024-08-27 19:05:20|15617.95|15537.95|15617.77|15537.77|15617.95|15537.95|15617.07|15537.07|10
1724785530000|2024-08-27 19:05:30|15617.83|15537.83|15619.22|15539.22|15619.22|15539.22|15617.27|15537.27|10
1724785540000|2024-08-27 19:05:40|15619.35|15539.35|15619.44|15539.44|15620.31|15540.31|15619.14|15539.14|10
1724785550000|2024-08-27 19:05:50|15619.19|15539.19|15619.43|15539.43|15620.27|15540.27|15619.19|15539.19|9
1724785560000|2024-08-27 19:06:00|15619.15|15539.15|15617.21|15537.21|15619.15|15539.15|15617.21|15537.21|10
1724785570000|2024-08-27 19:06:10|15616.7|15536.7|15617.27|15537.27|15617.48|15537.48|15616.7|15536.7|10
1724785580000|2024-08-27 19:06:20|15617.32|15537.32|15618.49|15538.49|15618.56|15538.56|15617.32|15537.32|10
1724785590000|2024-08-27 19:06:30|15618.21|15538.21|15617.1|15537.1|15618.24|15538.24|15616.82|15536.82|10
1724785600000|2024-08-27 19:06:40|15616.85|15536.85|15613.57|15533.57|15616.85|15536.85|15613.57|15533.57|10
1724785610000|2024-08-27 19:06:50|15613.58|15533.58|15610.52|15530.52|15613.59|15533.59|15610.52|15530.52|9
1724785620000|2024-08-27 19:07:00|15610.5|15530.5|15610.84|15530.84|15611.38|15531.38|15609.81|15529.81|10
1724785630000|2024-08-27 19:07:10|15610.75|15530.75|15606.94|15526.94|15610.75|15530.75|15606.73|15526.73|10
1724785640000|2024-08-27 19:07:20|15606.26|15526.26|15606.36|15526.36|15606.36|15526.36|15606.07|15526.07|5
1724785650000|2024-08-27 19:07:30|15606.31|15526.31|15606.79|15526.79|15606.79|15526.79|15606.24|15526.24|7
1724785660000|2024-08-27 19:07:40|15606.81|15526.81|15611.24|15531.24|15611.55|15531.55|15606.8|15526.8|10
1724785670000|2024-08-27 19:07:50|15612.32|15532.32|15618.53|15538.53|15618.53|15538.53|15612.32|15532.32|10
1724785680000|2024-08-27 19:08:00|15618.58|15538.58|15619.47|15539.47|15619.59|15539.59|15618.58|15538.58|10
1724785690000|2024-08-27 19:08:10|15619.54|15539.54|15619.82|15539.82|15619.82|15539.82|15619.38|15539.38|8
1724785700000|2024-08-27 19:08:20|15619.98|15539.98|15621.61|15541.61|15621.79|15541.79|15619.98|15539.98|10
1724785710000|2024-08-27 19:08:30|15621.74|15541.74|15619.35|15539.35|15621.74|15541.74|15618.68|15538.68|10
1724785720000|2024-08-27 19:08:40|15619.46|15539.46|15620.26|15540.26|15620.26|15540.26|15619.46|15539.46|10
1724785730000|2024-08-27 19:08:50|15620.48|15540.48|15621.51|15541.51|15621.51|15541.51|15620.48|15540.48|8
1724785740000|2024-08-27 19:09:00|15621.67|15541.67|15624.65|15544.65|15625.15|15545.15|15621.67|15541.67|9
1724785750000|2024-08-27 19:09:10|15624.57|15544.57|15627.38|15547.38|15627.38|15547.38|15624.55|15544.55|10
1724785760000|2024-08-27 19:09:20|15627.41|15547.41|15626.52|15546.52|15627.41|15547.41|15626.45|15546.45|9
1724785770000|2024-08-27 19:09:30|15626.49|15546.49|15626.53|15546.53|15626.53|15546.53|15625.42|15545.42|7
1724785780000|2024-08-27 19:09:40|15626.58|15546.58|15628.18|15548.18|15628.18|15548.18|15626.58|15546.58|9
1724785790000|2024-08-27 19:09:50|15628.24|15548.24|15628.32|15548.32|15628.62|15548.62|15628.22|15548.22|10
1724785800000|2024-08-27 19:10:00|15628.31|15548.31|15628.63|15548.63|15628.63|15548.63|15628.22|15548.22|9
1724785810000|2024-08-27 19:10:10|15628.77|15548.77|15629.38|15549.38|15629.38|15549.38|15628.77|15548.77|9
1724785820000|2024-08-27 19:10:20|15629.37|15549.37|15631.08|15551.08|15631.08|15551.08|15629.37|15549.37|7
1724785830000|2024-08-27 19:10:30|15631.15|15551.15|15633.54|15553.54|15633.54|15553.54|15631.15|15551.15|10
1724785840000|2024-08-27 19:10:40|15634.23|15554.23|15636.42|15556.42|15636.42|15556.42|15634.23|15554.23|10
1724785850000|2024-08-27 19:10:50|15636.88|15556.88|15639.96|15559.96|15639.96|15559.96|15636.88|15556.88|10
1724785860000|2024-08-27 19:11:00|15639.98|15559.98|15638.04|15558.04|15639.98|15559.98|15638.04|15558.04|10
1724785870000|2024-08-27 19:11:10|15638.33|15558.33|15640.66|15560.66|15640.66|15560.66|15638.3|15558.3|10
1724785880000|2024-08-27 19:11:20|15641.27|15561.27|15643.29|15563.29|15643.29|15563.29|15641.27|15561.27|10
1724785890000|2024-08-27 19:11:30|15643.52|15563.52|15646.92|15566.92|15647.03|15567.03|15643.52|15563.52|10
1724785900000|2024-08-27 19:11:40|15646.98|15566.98|15648.78|15568.78|15650.1|15570.1|15646.98|15566.98|10
1724785910000|2024-08-27 19:11:50|15648.6|15568.6|15648.58|15568.58|15648.6|15568.6|15648.46|15568.46|9
1724785920000|2024-08-27 19:12:00|15648.73|15568.73|15647.87|15567.87|15648.97|15568.97|15647.87|15567.87|8
1724785930000|2024-08-27 19:12:10|15647.53|15567.53|15649.2|15569.2|15649.24|15569.24|15647.03|15567.03|10
1724785940000|2024-08-27 19:12:20|15649.23|15569.23|15650.25|15570.25|15650.25|15570.25|15648.55|15568.55|10
1724785950000|2024-08-27 19:12:30|15650.36|15570.36|15652.82|15572.82|15652.82|15572.82|15650.36|15570.36|8
1724785960000|2024-08-27 19:12:40|15653.07|15573.07|15652.75|15572.75|15653.56|15573.56|15652.75|15572.75|10
1724785970000|2024-08-27 19:12:50|15652.78|15572.78|15652.86|15572.86|15653|15573|15652.7|15572.7|9
1724785980000|2024-08-27 19:13:00|15652.52|15572.52|15652.52|15572.52|15652.53|15572.53|15652.52|15572.52|3
1724785990000|2024-08-27 19:13:10|15652.42|15572.42|15652.86|15572.86|15652.98|15572.98|15652.17|15572.17|9
1724786000000|2024-08-27 19:13:20|15652.84|15572.84|15650.69|15570.69|15652.84|15572.84|15650.51|15570.51|9
1724786010000|2024-08-27 19:13:30|15650.56|15570.56|15649.7|15569.7|15650.56|15570.56|15649.64|15569.64|10
1724786020000|2024-08-27 19:13:40|15648.85|15568.85|15647.54|15567.54|15648.85|15568.85|15647.54|15567.54|9
1724786030000|2024-08-27 19:13:50|15647.55|15567.55|15646.01|15566.01|15647.55|15567.55|15646.01|15566.01|10
1724786040000|2024-08-27 19:14:00|15645.97|15565.97|15646.58|15566.58|15646.58|15566.58|15645.95|15565.95|9
1724786050000|2024-08-27 19:14:10|15646.68|15566.68|15647.14|15567.14|15647.23|15567.23|15646.68|15566.68|10
1724786060000|2024-08-27 19:14:20|15647.12|15567.12|15647.6|15567.6|15647.6|15567.6|15646.41|15566.41|8
1724786070000|2024-08-27 19:14:30|15648.09|15568.09|15648.03|15568.03|15649.24|15569.24|15648.03|15568.03|10
1724786080000|2024-08-27 19:14:40|15648.27|15568.27|15648.09|15568.09|15648.46|15568.46|15647.77|15567.77|10
1724786090000|2024-08-27 19:14:50|15648.08|15568.08|15648.36|15568.36|15648.36|15568.36|15647.93|15567.93|9
1724786100000|2024-08-27 19:15:00|15648.44|15568.44|15650.96|15570.96|15650.96|15570.96|15648.44|15568.44|10
1724786110000|2024-08-27 19:15:10|15650.04|15570.04|15649.91|15569.91|15650.11|15570.11|15648.58|15568.58|10
1724786120000|2024-08-27 19:15:20|15649.72|15569.72|15648.99|15568.99|15649.72|15569.72|15648.99|15568.99|10
1724786130000|2024-08-27 19:15:30|15648.81|15568.81|15645.69|15565.69|15648.81|15568.81|15645.69|15565.69|10
1724786140000|2024-08-27 19:15:40|15645.37|15565.37|15647.48|15567.48|15647.48|15567.48|15645.12|15565.12|10
1724786150000|2024-08-27 19:15:50|15647.5|15567.5|15647.51|15567.51|15647.58|15567.58|15647.3|15567.3|10
1724786160000|2024-08-27 19:16:00|15647.81|15567.81|15648.43|15568.43|15648.45|15568.45|15647.71|15567.71|9
1724786170000|2024-08-27 19:16:10|15649.06|15569.06|15646.5|15566.5|15649.06|15569.06|15646.5|15566.5|9
1724786180000|2024-08-27 19:16:20|15646.41|15566.41|15646.12|15566.12|15646.66|15566.66|15645.9|15565.9|9
1724786190000|2024-08-27 19:16:30|15646.18|15566.18|15645.27|15565.27|15646.3|15566.3|15645.27|15565.27|9
1724786200000|2024-08-27 19:16:40|15645.29|15565.29|15641.63|15561.63|15645.29|15565.29|15641.63|15561.63|10
1724786210000|2024-08-27 19:16:50|15641.27|15561.27|15641.05|15561.05|15641.39|15561.39|15641.05|15561.05|9
1724786220000|2024-08-27 19:17:00|15641.06|15561.06|15637.5|15557.5|15641.06|15561.06|15637.5|15557.5|10
1724786230000|2024-08-27 19:17:10|15637.01|15557.01|15637.47|15557.47|15637.65|15557.65|15636.52|15556.52|9
1724786240000|2024-08-27 19:17:20|15637.62|15557.62|15636.01|15556.01|15637.62|15557.62|15635.9|15555.9|10
1724786250000|2024-08-27 19:17:30|15635.95|15555.95|15633.05|15553.05|15635.95|15555.95|15633.05|15553.05|10
1724786260000|2024-08-27 19:17:40|15632.28|15552.28|15631.42|15551.42|15632.28|15552.28|15631.32|15551.32|9
1724786270000|2024-08-27 19:17:50|15631.4|15551.4|15630.85|15550.85|15631.56|15551.56|15630.03|15550.03|10
1724786280000|2024-08-27 19:18:00|15630.75|15550.75|15628.64|15548.64|15630.75|15550.75|15628.64|15548.64|10
1724786290000|2024-08-27 19:18:10|15628.34|15548.34|15623.16|15543.16|15628.34|15548.34|15623.04|15543.04|10
1724786300000|2024-08-27 19:18:20|15623.26|15543.26|15623.32|15543.32|15623.32|15543.32|15622.49|15542.49|10
1724786310000|2024-08-27 19:18:30|15623.1|15543.1|15622.42|15542.42|15623.1|15543.1|15621.94|15541.94|10
1724786320000|2024-08-27 19:18:40|15622.29|15542.29|15622.26|15542.26|15622.89|15542.89|15622.07|15542.07|9
1724786330000|2024-08-27 19:18:50|15622.25|15542.25|15621.81|15541.81|15622.25|15542.25|15621.81|15541.81|5
1724786340000|2024-08-27 19:19:00|15621.6|15541.6|15622.18|15542.18|15622.22|15542.22|15621.42|15541.42|10
1724786350000|2024-08-27 19:19:10|15622.4|15542.4|15623.6|15543.6|15623.6|15543.6|15622.4|15542.4|9
1724786360000|2024-08-27 19:19:20|15623.62|15543.62|15623.87|15543.87|15623.87|15543.87|15623.31|15543.31|10
1724786370000|2024-08-27 19:19:30|15624.21|15544.21|15625.85|15545.85|15626.46|15546.46|15624.21|15544.21|10
1724786380000|2024-08-27 19:19:40|15625.82|15545.82|15627.15|15547.15|15627.2|15547.2|15625.82|15545.82|7
1724786390000|2024-08-27 19:19:50|15627.1|15547.1|15627.46|15547.46|15627.47|15547.47|15626.95|15546.95|9
1724786400000|2024-08-27 19:20:00|15627.57|15547.57|15627.52|15547.52|15627.62|15547.62|15627.52|15547.52|6
1724786410000|2024-08-27 19:20:10|15627.23|15547.23|15628.04|15548.04|15628.04|15548.04|15627.23|15547.23|9
1724786420000|2024-08-27 19:20:20|15628.03|15548.03|15628.71|15548.71|15628.76|15548.76|15628.03|15548.03|9
1724786430000|2024-08-27 19:20:30|15628.59|15548.59|15627.75|15547.75|15628.71|15548.71|15627.75|15547.75|10
1724786440000|2024-08-27 19:20:40|15627.94|15547.94|15627.51|15547.51|15627.94|15547.94|15626.54|15546.54|10
1724786450000|2024-08-27 19:20:50|15627.65|15547.65|15626.18|15546.18|15627.65|15547.65|15626.11|15546.11|10
1724786460000|2024-08-27 19:21:00|15626.21|15546.21|15621.74|15541.74|15626.21|15546.21|15621.74|15541.74|10
1724786470000|2024-08-27 19:21:10|15621.44|15541.44|15621.51|15541.51|15621.67|15541.67|15621.09|15541.09|10
1724786480000|2024-08-27 19:21:20|15621.36|15541.36|15620.92|15540.92|15621.4|15541.4|15620.86|15540.86|8
1724786490000|2024-08-27 19:21:30|15621.04|15541.04|15620.11|15540.11|15621.05|15541.05|15620.11|15540.11|7
1724786500000|2024-08-27 19:21:40|15620.04|15540.04|15620|15540|15620.04|15540.04|15619.73|15539.73|8
1724786510000|2024-08-27 19:21:50|15619.99|15539.99|15621.72|15541.72|15621.72|15541.72|15619.91|15539.91|10
1724786520000|2024-08-27 19:22:00|15621.78|15541.78|15621.61|15541.61|15621.91|15541.91|15621.61|15541.61|8
1724786530000|2024-08-27 19:22:10|15620.6|15540.6|15619.2|15539.2|15620.65|15540.65|15619.2|15539.2|10
1724786540000|2024-08-27 19:22:20|15618.99|15538.99|15621.13|15541.13|15621.13|15541.13|15618.68|15538.68|10
1724786550000|2024-08-27 19:22:30|15622.21|15542.21|15623.72|15543.72|15623.72|15543.72|15622.21|15542.21|8
1724786560000|2024-08-27 19:22:40|15623.74|15543.74|15625.84|15545.84|15625.85|15545.85|15623.74|15543.74|9
1724786570000|2024-08-27 19:22:50|15625.82|15545.82|15625.64|15545.64|15625.82|15545.82|15625.64|15545.64|7
1724786580000|2024-08-27 19:23:00|15625.63|15545.63|15625.41|15545.41|15625.84|15545.84|15625.41|15545.41|9
1724786590000|2024-08-27 19:23:10|15625.44|15545.44|15625.61|15545.61|15625.61|15545.61|15625.13|15545.13|10
1724786600000|2024-08-27 19:23:20|15625.63|15545.63|15627.79|15547.79|15627.79|15547.79|15625.61|15545.61|9
1724786610000|2024-08-27 19:23:30|15627.82|15547.82|15626.38|15546.38|15628.05|15548.05|15626.38|15546.38|9
1724786620000|2024-08-27 19:23:40|15626.37|15546.37|15626.61|15546.61|15626.79|15546.79|15626.37|15546.37|9
1724786630000|2024-08-27 19:23:50|15627.54|15547.54|15628.35|15548.35|15628.56|15548.56|15627.54|15547.54|9
1724786640000|2024-08-27 19:24:00|15628.36|15548.36|15627.14|15547.14|15628.36|15548.36|15627.14|15547.14|9
1724786650000|2024-08-27 19:24:10|15627.12|15547.12|15625.85|15545.85|15627.12|15547.12|15625.85|15545.85|10
1724786660000|2024-08-27 19:24:20|15625.58|15545.58|15625.53|15545.53|15626.01|15546.01|15625.49|15545.49|10
1724786670000|2024-08-27 19:24:30|15625.47|15545.47|15623.85|15543.85|15625.65|15545.65|15623.85|15543.85|10
1724786680000|2024-08-27 19:24:40|15623.76|15543.76|15622.45|15542.45|15623.95|15543.95|15622.37|15542.37|10
1724786690000|2024-08-27 19:24:50|15622.62|15542.62|15623.23|15543.23|15623.45|15543.45|15622.62|15542.62|8
1724786700000|2024-08-27 19:25:00|15623.44|15543.44|15623.21|15543.21|15623.45|15543.45|15623.19|15543.19|9
1724786710000|2024-08-27 19:25:10|15623.26|15543.26|15622.68|15542.68|15623.26|15543.26|15622.58|15542.58|9
1724786720000|2024-08-27 19:25:20|15622.66|15542.66|15623.27|15543.27|15623.27|15543.27|15622.66|15542.66|8
1724786730000|2024-08-27 19:25:30|15623.15|15543.15|15623.37|15543.37|15623.37|15543.37|15622.86|15542.86|7
1724786740000|2024-08-27 19:25:40|15623.29|15543.29|15623|15543|15623.3|15543.3|15622.36|15542.36|7
1724786750000|2024-08-27 19:25:50|15623.02|15543.02|15622.85|15542.85|15623.02|15543.02|15622.75|15542.75|7
1724786760000|2024-08-27 19:26:00|15622.78|15542.78|15622.24|15542.24|15622.78|15542.78|15622.24|15542.24|10
1724786770000|2024-08-27 19:26:10|15622.1|15542.1|15622.03|15542.03|15622.1|15542.1|15621.78|15541.78|9
1724786780000|2024-08-27 19:26:20|15621.95|15541.95|15622.73|15542.73|15622.77|15542.77|15621.95|15541.95|10
1724786790000|2024-08-27 19:26:30|15622.66|15542.66|15622.79|15542.79|15622.98|15542.98|15622.66|15542.66|9
1724786800000|2024-08-27 19:26:40|15622.78|15542.78|15622.69|15542.69|15622.78|15542.78|15622.59|15542.59|9
1724786810000|2024-08-27 19:26:50|15622.68|15542.68|15622.38|15542.38|15622.8|15542.8|15622.38|15542.38|9
1724786820000|2024-08-27 19:27:00|15622.34|15542.34|15622.28|15542.28|15622.42|15542.42|15622.27|15542.27|9
1724786830000|2024-08-27 19:27:10|15623.21|15543.21|15624.6|15544.6|15624.6|15544.6|15623.21|15543.21|10
1724786840000|2024-08-27 19:27:20|15624.25|15544.25|15624.92|15544.92|15625.24|15545.24|15623.68|15543.68|8
1724786850000|2024-08-27 19:27:30|15624.95|15544.95|15626.94|15546.94|15626.94|15546.94|15624.04|15544.04|10
1724786860000|2024-08-27 19:27:40|15626.95|15546.95|15626.29|15546.29|15627.25|15547.25|15626.26|15546.26|10
1724786870000|2024-08-27 19:27:50|15626.26|15546.26|15624.98|15544.98|15626.3|15546.3|15624.96|15544.96|10
1724786880000|2024-08-27 19:28:00|15624.85|15544.85|15625.05|15545.05|15625.05|15545.05|15624.84|15544.84|7
1724786890000|2024-08-27 19:28:10|15625.07|15545.07|15625.03|15545.03|15625.32|15545.32|15625.02|15545.02|7
1724786900000|2024-08-27 19:28:20|15625.18|15545.18|15625.78|15545.78|15625.79|15545.79|15625.18|15545.18|9
1724786910000|2024-08-27 19:28:30|15625.79|15545.79|15627.83|15547.83|15627.83|15547.83|15625.79|15545.79|9
1724786920000|2024-08-27 19:28:40|15627.87|15547.87|15629.22|15549.22|15629.57|15549.57|15627.87|15547.87|10
1724786930000|2024-08-27 19:28:50|15629.17|15549.17|15630.37|15550.37|15631.44|15551.44|15629.17|15549.17|10
1724786940000|2024-08-27 19:29:00|15630.42|15550.42|15629.94|15549.94|15631.5|15551.5|15629.94|15549.94|10
1724786950000|2024-08-27 19:29:10|15630.08|15550.08|15630.81|15550.81|15630.81|15550.81|15630.08|15550.08|9
1724786960000|2024-08-27 19:29:20|15631.3|15551.3|15631.06|15551.06|15631.44|15551.44|15631.06|15551.06|10
1724786970000|2024-08-27 19:29:30|15631.04|15551.04|15632.16|15552.16|15632.16|15552.16|15630.32|15550.32|10
1724786980000|2024-08-27 19:29:40|15632.15|15552.15|15632.24|15552.24|15632.24|15552.24|15632.15|15552.15|5
1724786990000|2024-08-27 19:29:50|15632.22|15552.22|15631.91|15551.91|15632.22|15552.22|15631.87|15551.87|9
1724787000000|2024-08-27 19:30:00|15631.9|15551.9|15630.5|15550.5|15631.9|15551.9|15630.41|15550.41|10
1724787010000|2024-08-27 19:30:10|15630.51|15550.51|15628.39|15548.39|15630.52|15550.52|15627.14|15547.14|10
1724787020000|2024-08-27 19:30:20|15628.87|15548.87|15627.87|15547.87|15629.17|15549.17|15626.71|15546.71|10
1724787030000|2024-08-27 19:30:30|15627.99|15547.99|15624.67|15544.67|15628.16|15548.16|15624.67|15544.67|10
1724787040000|2024-08-27 19:30:40|15624.66|15544.66|15628.2|15548.2|15629.16|15549.16|15623.89|15543.89|9
1724787050000|2024-08-27 19:30:50|15627.9|15547.9|15626.76|15546.76|15627.9|15547.9|15626.34|15546.34|9
1724787060000|2024-08-27 19:31:00|15626.61|15546.61|15625.9|15545.9|15626.84|15546.84|15625.5|15545.5|7
1724787070000|2024-08-27 19:31:10|15625.74|15545.74|15626.3|15546.3|15626.3|15546.3|15625.35|15545.35|9
1724787080000|2024-08-27 19:31:20|15626.17|15546.17|15626.66|15546.66|15626.71|15546.71|15626.17|15546.17|8
1724787090000|2024-08-27 19:31:30|15625.74|15545.74|15628|15548|15628|15548|15625.74|15545.74|9
1724787100000|2024-08-27 19:31:40|15627.9|15547.9|15627.53|15547.53|15628.25|15548.25|15627.44|15547.44|8
1724787110000|2024-08-27 19:31:50|15627.27|15547.27|15626.42|15546.42|15627.27|15547.27|15626.42|15546.42|8
1724787120000|2024-08-27 19:32:00|15626.43|15546.43|15624.94|15544.94|15626.43|15546.43|15624.94|15544.94|9
1724787130000|2024-08-27 19:32:10|15625.12|15545.12|15624.6|15544.6|15625.9|15545.9|15624.6|15544.6|10
1724787140000|2024-08-27 19:32:20|15624.5|15544.5|15624.69|15544.69|15624.72|15544.72|15623.84|15543.84|9
1724787150000|2024-08-27 19:32:30|15624.68|15544.68|15624.18|15544.18|15624.68|15544.68|15624.13|15544.13|10
1724787160000|2024-08-27 19:32:40|15624.09|15544.09|15622.88|15542.88|15624.33|15544.33|15622.88|15542.88|10
1724787170000|2024-08-27 19:32:50|15622.77|15542.77|15621.08|15541.08|15622.77|15542.77|15621.08|15541.08|8
1724787180000|2024-08-27 19:33:00|15620.93|15540.93|15620.14|15540.14|15620.93|15540.93|15620.04|15540.04|10
1724787190000|2024-08-27 19:33:10|15620.33|15540.33|15620.42|15540.42|15620.42|15540.42|15620.33|15540.33|5
1724787200000|2024-08-27 19:33:20|15620.47|15540.47|15618.98|15538.98|15620.96|15540.96|15618.66|15538.66|9
1724787210000|2024-08-27 19:33:30|15618.67|15538.67|15618.23|15538.23|15618.75|15538.75|15618.06|15538.06|9
1724787220000|2024-08-27 19:33:40|15618.24|15538.24|15617.98|15537.98|15618.35|15538.35|15617.98|15537.98|9
1724787230000|2024-08-27 19:33:50|15617.96|15537.96|15620.32|15540.32|15620.32|15540.32|15617.96|15537.96|10
1724787240000|2024-08-27 19:34:00|15620.52|15540.52|15621.27|15541.27|15621.27|15541.27|15620.52|15540.52|9
1724787250000|2024-08-27 19:34:10|15621.32|15541.32|15620.19|15540.19|15621.32|15541.32|15620.18|15540.18|9
1724787260000|2024-08-27 19:34:20|15620.17|15540.17|15619.77|15539.77|15620.17|15540.17|15619.38|15539.38|10
1724787270000|2024-08-27 19:34:30|15619.58|15539.58|15619.32|15539.32|15620.07|15540.07|15619.2|15539.2|10
1724787280000|2024-08-27 19:34:40|15619.33|15539.33|15617.9|15537.9|15619.33|15539.33|15617.9|15537.9|10
1724787290000|2024-08-27 19:34:50|15617.68|15537.68|15611.18|15531.18|15617.68|15537.68|15611.17|15531.17|10
1724787300000|2024-08-27 19:35:00|15611.17|15531.17|15611.11|15531.11|15611.28|15531.28|15611.09|15531.09|10
1724787310000|2024-08-27 19:35:10|15611.1|15531.1|15612.84|15532.84|15612.84|15532.84|15611.1|15531.1|6
1724787320000|2024-08-27 19:35:20|15612.83|15532.83|15610.5|15530.5|15612.83|15532.83|15610.32|15530.32|9
1724787330000|2024-08-27 19:35:30|15610.53|15530.53|15607.5|15527.5|15610.53|15530.53|15607.5|15527.5|10
1724787340000|2024-08-27 19:35:40|15607.49|15527.49|15605.21|15525.21|15607.49|15527.49|15605.18|15525.18|10
1724787350000|2024-08-27 19:35:50|15605.11|15525.11|15605.16|15525.16|15605.46|15525.46|15604.98|15524.98|10
1724787360000|2024-08-27 19:36:00|15605.15|15525.15|15603.68|15523.68|15605.15|15525.15|15603.68|15523.68|10
1724787370000|2024-08-27 19:36:10|15603.55|15523.55|15604.29|15524.29|15604.29|15524.29|15603.35|15523.35|10
1724787380000|2024-08-27 19:36:20|15604.24|15524.24|15605.09|15525.09|15605.36|15525.36|15603.81|15523.81|10
1724787390000|2024-08-27 19:36:30|15604.45|15524.45|15603.42|15523.42|15604.45|15524.45|15603.42|15523.42|10
1724787400000|2024-08-27 19:36:40|15603.4|15523.4|15601.23|15521.23|15603.4|15523.4|15601.23|15521.23|9
1724787410000|2024-08-27 19:36:50|15601.07|15521.07|15600.68|15520.68|15601.32|15521.32|15600.68|15520.68|10
1724787420000|2024-08-27 19:37:00|15600.55|15520.55|15600.99|15520.99|15600.99|15520.99|15600.44|15520.44|8
1724787430000|2024-08-27 19:37:10|15601.02|15521.02|15602.41|15522.41|15602.41|15522.41|15601.02|15521.02|5
1724787440000|2024-08-27 19:37:20|15603.05|15523.05|15608.3|15528.3|15608.3|15528.3|15603.05|15523.05|10
1724787450000|2024-08-27 19:37:30|15608.76|15528.76|15610.55|15530.55|15610.55|15530.55|15608.76|15528.76|10
1724787460000|2024-08-27 19:37:40|15610.57|15530.57|15612.32|15532.32|15612.55|15532.55|15610.57|15530.57|10
1724787470000|2024-08-27 19:37:50|15612.19|15532.19|15612.01|15532.01|15612.34|15532.34|15612.01|15532.01|10
1724787480000|2024-08-27 19:38:00|15611.92|15531.92|15611.61|15531.61|15611.92|15531.92|15611.53|15531.53|10
1724787490000|2024-08-27 19:38:10|15611.27|15531.27|15610.11|15530.11|15611.27|15531.27|15610.11|15530.11|9
1724787500000|2024-08-27 19:38:20|15610.18|15530.18|15610.15|15530.15|15610.69|15530.69|15610.15|15530.15|9
1724787510000|2024-08-27 19:38:30|15610.23|15530.23|15610.31|15530.31|15610.31|15530.31|15609.9|15529.9|10
1724787520000|2024-08-27 19:38:40|15610.29|15530.29|15609.89|15529.89|15610.29|15530.29|15609.61|15529.61|10
1724787530000|2024-08-27 19:38:50|15609.91|15529.91|15610.1|15530.1|15610.26|15530.26|15609.91|15529.91|10
1724787540000|2024-08-27 19:39:00|15610.06|15530.06|15609.73|15529.73|15610.27|15530.27|15609.69|15529.69|9
1724787550000|2024-08-27 19:39:10|15609.51|15529.51|15610.15|15530.15|15610.15|15530.15|15609.5|15529.5|9
1724787560000|2024-08-27 19:39:20|15610.48|15530.48|15610.98|15530.98|15611.17|15531.17|15610.48|15530.48|5
1724787570000|2024-08-27 19:39:30|15611.02|15531.02|15611.07|15531.07|15611.09|15531.09|15611.02|15531.02|6
1724787580000|2024-08-27 19:39:40|15610.98|15530.98|15611.89|15531.89|15611.89|15531.89|15610.98|15530.98|7
1724787590000|2024-08-27 19:39:50|15612.1|15532.1|15611.76|15531.76|15612.18|15532.18|15611.76|15531.76|9
1724787600000|2024-08-27 19:40:00|15611.67|15531.67|15609.52|15529.52|15611.67|15531.67|15609.25|15529.25|10
1724787610000|2024-08-27 19:40:10|15609.73|15529.73|15609.36|15529.36|15610.04|15530.04|15609.36|15529.36|10
1724787620000|2024-08-27 19:40:20|15610.01|15530.01|15610.61|15530.61|15611.72|15531.72|15609.93|15529.93|9
1724787630000|2024-08-27 19:40:30|15610.52|15530.52|15612.9|15532.9|15612.9|15532.9|15610.52|15530.52|10
1724787640000|2024-08-27 19:40:40|15613.19|15533.19|15613.55|15533.55|15613.7|15533.7|15613.19|15533.19|9
1724787650000|2024-08-27 19:40:50|15613.54|15533.54|15613.84|15533.84|15613.84|15533.84|15613.54|15533.54|6
1724787660000|2024-08-27 19:41:00|15613.9|15533.9|15615.21|15535.21|15615.21|15535.21|15613.9|15533.9|8
1724787670000|2024-08-27 19:41:10|15615.35|15535.35|15615.7|15535.7|15615.76|15535.76|15615.26|15535.26|9
1724787680000|2024-08-27 19:41:20|15615.73|15535.73|15615.34|15535.34|15615.73|15535.73|15615.31|15535.31|4
1724787690000|2024-08-27 19:41:30|15615.52|15535.52|15615.45|15535.45|15615.63|15535.63|15615.44|15535.44|9
1724787700000|2024-08-27 19:41:40|15615.42|15535.42|15615.35|15535.35|15615.42|15535.42|15615.09|15535.09|9
1724787710000|2024-08-27 19:41:50|15615.4|15535.4|15614.21|15534.21|15615.4|15535.4|15614.14|15534.14|9
1724787720000|2024-08-27 19:42:00|15614.23|15534.23|15611.15|15531.15|15614.23|15534.23|15611.15|15531.15|10
1724787730000|2024-08-27 19:42:10|15611.83|15531.83|15609.75|15529.75|15612.44|15532.44|15609.75|15529.75|10
1724787740000|2024-08-27 19:42:20|15609.6|15529.6|15607.71|15527.71|15609.6|15529.6|15607.68|15527.68|10
1724787750000|2024-08-27 19:42:30|15607.88|15527.88|15606.72|15526.72|15608.06|15528.06|15606.72|15526.72|10
1724787760000|2024-08-27 19:42:40|15606.66|15526.66|15606.72|15526.72|15606.74|15526.74|15606.55|15526.55|10
1724787770000|2024-08-27 19:42:50|15606.71|15526.71|15606.89|15526.89|15607|15527|15606.53|15526.53|8
1724787780000|2024-08-27 19:43:00|15606.88|15526.88|15608.54|15528.54|15608.63|15528.63|15606.88|15526.88|10
1724787790000|2024-08-27 19:43:10|15608.87|15528.87|15609.16|15529.16|15609.22|15529.22|15608.87|15528.87|8
1724787800000|2024-08-27 19:43:20|15609.63|15529.63|15610.35|15530.35|15610.38|15530.38|15609.63|15529.63|10
1724787810000|2024-08-27 19:43:30|15610.39|15530.39|15611.93|15531.93|15611.93|15531.93|15610.38|15530.38|10
1724787820000|2024-08-27 19:43:40|15611.94|15531.94|15613.3|15533.3|15613.3|15533.3|15611.94|15531.94|8
1724787830000|2024-08-27 19:43:50|15613.32|15533.32|15614.78|15534.78|15614.79|15534.79|15613.32|15533.32|10
1724787840000|2024-08-27 19:44:00|15614.82|15534.82|15615.69|15535.69|15615.74|15535.74|15614.81|15534.81|10
1724787850000|2024-08-27 19:44:10|15615.51|15535.51|15616.69|15536.69|15616.69|15536.69|15615.51|15535.51|10
1724787860000|2024-08-27 19:44:20|15616.12|15536.12|15615.13|15535.13|15616.12|15536.12|15615.13|15535.13|10
1724787870000|2024-08-27 19:44:30|15615|15535|15615.22|15535.22|15615.22|15535.22|15614.83|15534.83|9
1724787880000|2024-08-27 19:44:40|15615.38|15535.38|15614|15534|15615.4|15535.4|15614|15534|10
1724787890000|2024-08-27 19:44:50|15613.76|15533.76|15615.84|15535.84|15615.84|15535.84|15613.76|15533.76|10
1724787900000|2024-08-27 19:45:00|15615.85|15535.85|15614.95|15534.95|15615.85|15535.85|15614.95|15534.95|9
1724787910000|2024-08-27 19:45:10|15615.18|15535.18|15617.07|15537.07|15617.07|15537.07|15615.18|15535.18|10
1724787920000|2024-08-27 19:45:20|15617.17|15537.17|15618.56|15538.56|15618.56|15538.56|15616.91|15536.91|10
1724787930000|2024-08-27 19:45:30|15618.59|15538.59|15618.62|15538.62|15619.06|15539.06|15618.59|15538.59|10
1724787940000|2024-08-27 19:45:40|15618.53|15538.53|15618.36|15538.36|15618.8|15538.8|15618.36|15538.36|8
1724787950000|2024-08-27 19:45:50|15617.63|15537.63|15616.23|15536.23|15617.63|15537.63|15616.23|15536.23|10
1724787960000|2024-08-27 19:46:00|15616.71|15536.71|15619.72|15539.72|15619.72|15539.72|15616.68|15536.68|10
1724787970000|2024-08-27 19:46:10|15619.63|15539.63|15621.46|15541.46|15621.64|15541.64|15619.12|15539.12|10
1724787980000|2024-08-27 19:46:20|15621.44|15541.44|15622.44|15542.44|15622.44|15542.44|15621.44|15541.44|10
1724787990000|2024-08-27 19:46:30|15622.23|15542.23|15622.76|15542.76|15622.91|15542.91|15622.21|15542.21|10
1724788000000|2024-08-27 19:46:40|15622.94|15542.94|15623.68|15543.68|15623.82|15543.82|15622.94|15542.94|9
1724788010000|2024-08-27 19:46:50|15623.69|15543.69|15625.28|15545.28|15625.28|15545.28|15623.69|15543.69|10
1724788020000|2024-08-27 19:47:00|15625.35|15545.35|15625.82|15545.82|15626.03|15546.03|15625.35|15545.35|10
1724788030000|2024-08-27 19:47:10|15625.78|15545.78|15625.83|15545.83|15625.87|15545.87|15625.53|15545.53|9
1724788040000|2024-08-27 19:47:20|15625.9|15545.9|15624.81|15544.81|15625.99|15545.99|15624.81|15544.81|10
1724788050000|2024-08-27 19:47:30|15624.99|15544.99|15626.45|15546.45|15626.45|15546.45|15624.66|15544.66|9
1724788060000|2024-08-27 19:47:40|15626.47|15546.47|15626.9|15546.9|15626.95|15546.95|15626.47|15546.47|8
1724788070000|2024-08-27 19:47:50|15627.63|15547.63|15627.3|15547.3|15627.7|15547.7|15627.18|15547.18|8
1724788080000|2024-08-27 19:48:00|15627.36|15547.36|15624.72|15544.72|15627.82|15547.82|15624.72|15544.72|10
1724788090000|2024-08-27 19:48:10|15624.52|15544.52|15623.92|15543.92|15624.8|15544.8|15623.56|15543.56|10
1724788100000|2024-08-27 19:48:20|15623.3|15543.3|15624.99|15544.99|15624.99|15544.99|15623.3|15543.3|9
1724788110000|2024-08-27 19:48:30|15625.37|15545.37|15625.02|15545.02|15625.54|15545.54|15625.02|15545.02|10
1724788120000|2024-08-27 19:48:40|15624.98|15544.98|15624.13|15544.13|15624.98|15544.98|15624.13|15544.13|10
1724788130000|2024-08-27 19:48:50|15624.07|15544.07|15623.92|15543.92|15624.07|15544.07|15623.81|15543.81|8
1724788140000|2024-08-27 19:49:00|15623.95|15543.95|15622.85|15542.85|15624.1|15544.1|15622.58|15542.58|10
1724788150000|2024-08-27 19:49:10|15622.89|15542.89|15622.28|15542.28|15622.89|15542.89|15622.2|15542.2|10
1724788160000|2024-08-27 19:49:20|15622.23|15542.23|15621.73|15541.73|15622.23|15542.23|15621.73|15541.73|8
1724788170000|2024-08-27 19:49:30|15621.77|15541.77|15622.58|15542.58|15622.58|15542.58|15621.73|15541.73|8
1724788180000|2024-08-27 19:49:40|15622.53|15542.53|15623.24|15543.24|15623.24|15543.24|15622.53|15542.53|9
1724788190000|2024-08-27 19:49:50|15623.09|15543.09|15622.74|15542.74|15623.14|15543.14|15622.74|15542.74|9
1724788200000|2024-08-27 19:50:00|15622.69|15542.69|15622.93|15542.93|15622.93|15542.93|15622.03|15542.03|10
1724788210000|2024-08-27 19:50:10|15622.62|15542.62|15620.71|15540.71|15622.62|15542.62|15620.71|15540.71|8
1724788220000|2024-08-27 19:50:20|15620.5|15540.5|15618.64|15538.64|15620.5|15540.5|15617.92|15537.92|10
1724788230000|2024-08-27 19:50:30|15618.14|15538.14|15613.63|15533.63|15618.14|15538.14|15613.63|15533.63|10
1724788240000|2024-08-27 19:50:40|15613.48|15533.48|15612.38|15532.38|15613.51|15533.51|15612.33|15532.33|10
1724788250000|2024-08-27 19:50:50|15612.2|15532.2|15611.72|15531.72|15612.4|15532.4|15611.72|15531.72|10
1724788260000|2024-08-27 19:51:00|15611.69|15531.69|15613.17|15533.17|15613.39|15533.39|15611.69|15531.69|10
1724788270000|2024-08-27 19:51:10|15613.25|15533.25|15612.57|15532.57|15613.25|15533.25|15612.57|15532.57|9
1724788280000|2024-08-27 19:51:20|15612.19|15532.19|15608.65|15528.65|15612.19|15532.19|15608.65|15528.65|10
1724788290000|2024-08-27 19:51:30|15608.74|15528.74|15608.67|15528.67|15608.86|15528.86|15608.48|15528.48|9
1724788300000|2024-08-27 19:51:40|15608.68|15528.68|15608.69|15528.69|15609.09|15529.09|15608.64|15528.64|7
1724788310000|2024-08-27 19:51:50|15609|15529|15607.46|15527.46|15609|15529|15607.46|15527.46|10
1724788320000|2024-08-27 19:52:00|15607.3|15527.3|15605.87|15525.87|15607.3|15527.3|15605.77|15525.77|9
1724788330000|2024-08-27 19:52:10|15606.04|15526.04|15605.88|15525.88|15606.12|15526.12|15605.67|15525.67|10
1724788340000|2024-08-27 19:52:20|15605.87|15525.87|15603.23|15523.23|15605.87|15525.87|15603.23|15523.23|9
1724788350000|2024-08-27 19:52:30|15602.76|15522.76|15600.97|15520.97|15602.76|15522.76|15600.52|15520.52|9
1724788360000|2024-08-27 19:52:40|15601.15|15521.15|15602.22|15522.22|15602.22|15522.22|15601.15|15521.15|10
1724788370000|2024-08-27 19:52:50|15602.27|15522.27|15602.56|15522.56|15602.56|15522.56|15602.25|15522.25|9
1724788380000|2024-08-27 19:53:00|15602.46|15522.46|15600.13|15520.13|15602.46|15522.46|15600.13|15520.13|8
1724788390000|2024-08-27 19:53:10|15600.22|15520.22|15599.83|15519.83|15600.4|15520.4|15599.26|15519.26|10
1724788400000|2024-08-27 19:53:20|15600.18|15520.18|15600.41|15520.41|15600.56|15520.56|15600.18|15520.18|9
1724788410000|2024-08-27 19:53:30|15600.38|15520.38|15599.89|15519.89|15600.38|15520.38|15599.89|15519.89|9
1724788420000|2024-08-27 19:53:40|15599.71|15519.71|15598.47|15518.47|15599.74|15519.74|15598.33|15518.33|10
1724788430000|2024-08-27 19:53:50|15597.44|15517.44|15595.44|15515.44|15597.44|15517.44|15595.37|15515.37|10
1724788440000|2024-08-27 19:54:00|15595.43|15515.43|15594.32|15514.32|15595.43|15515.43|15594.32|15514.32|9
1724788450000|2024-08-27 19:54:10|15594.05|15514.05|15597.13|15517.13|15597.13|15517.13|15593.89|15513.89|10
1724788460000|2024-08-27 19:54:20|15597.2|15517.2|15598.41|15518.41|15598.41|15518.41|15597.2|15517.2|9
1724788470000|2024-08-27 19:54:30|15598.48|15518.48|15598.77|15518.77|15599.23|15519.23|15598.48|15518.48|10
1724788480000|2024-08-27 19:54:40|15599|15519|15598.47|15518.47|15599.24|15519.24|15598.47|15518.47|9
1724788490000|2024-08-27 19:54:50|15598.41|15518.41|15597.98|15517.98|15598.41|15518.41|15597.87|15517.87|8
1724788500000|2024-08-27 19:55:00|15597.97|15517.97|15597.8|15517.8|15598.02|15518.02|15597.73|15517.73|9
1724788510000|2024-08-27 19:55:10|15598.12|15518.12|15597.85|15517.85|15598.12|15518.12|15597.73|15517.73|8
1724788520000|2024-08-27 19:55:20|15598.21|15518.21|15596.99|15516.99|15598.24|15518.24|15596.99|15516.99|9
1724788530000|2024-08-27 19:55:30|15596.89|15516.89|15596.39|15516.39|15596.93|15516.93|15596.39|15516.39|10
1724788540000|2024-08-27 19:55:40|15596.25|15516.25|15595.65|15515.65|15596.3|15516.3|15595.61|15515.61|10
1724788550000|2024-08-27 19:55:50|15595.63|15515.63|15596.15|15516.15|15596.17|15516.17|15595.63|15515.63|10
1724788560000|2024-08-27 19:56:00|15596.38|15516.38|15595.72|15515.72|15596.51|15516.51|15595.72|15515.72|8
1724788570000|2024-08-27 19:56:10|15595.4|15515.4|15595.43|15515.43|15595.54|15515.54|15595.19|15515.19|9
1724788580000|2024-08-27 19:56:20|15595.35|15515.35|15593.49|15513.49|15595.35|15515.35|15593.49|15513.49|10
1724788590000|2024-08-27 19:56:30|15593.13|15513.13|15593.05|15513.05|15594.48|15514.48|15592.03|15512.03|10
1724788600000|2024-08-27 19:56:40|15592.35|15512.35|15591.18|15511.18|15592.35|15512.35|15591.09|15511.09|10
1724788610000|2024-08-27 19:56:50|15591.17|15511.17|15590.72|15510.72|15591.54|15511.54|15590.72|15510.72|10
1724788620000|2024-08-27 19:57:00|15590.54|15510.54|15586.05|15506.05|15590.54|15510.54|15586.05|15506.05|10
1724788630000|2024-08-27 19:57:10|15585.77|15505.77|15583.53|15503.53|15585.77|15505.77|15583.53|15503.53|10
1724788640000|2024-08-27 19:57:20|15583.5|15503.5|15582.48|15502.48|15583.5|15503.5|15582.48|15502.48|9
1724788650000|2024-08-27 19:57:30|15582.43|15502.43|15581.67|15501.67|15582.43|15502.43|15581.67|15501.67|10
1724788660000|2024-08-27 19:57:40|15581.24|15501.24|15577.59|15497.59|15581.24|15501.24|15577.59|15497.59|10
1724788670000|2024-08-27 19:57:50|15577.49|15497.49|15574.92|15494.92|15577.89|15497.89|15574.91|15494.91|10
1724788680000|2024-08-27 19:58:00|15574.79|15494.79|15575.15|15495.15|15575.18|15495.18|15574.79|15494.79|9
1724788690000|2024-08-27 19:58:10|15575.4|15495.4|15576.7|15496.7|15576.7|15496.7|15575.37|15495.37|9
1724788700000|2024-08-27 19:58:20|15577.22|15497.22|15578.66|15498.66|15579.31|15499.31|15577.22|15497.22|9
1724788710000|2024-08-27 19:58:30|15578.69|15498.69|15578.83|15498.83|15578.9|15498.9|15578.2|15498.2|10
1724788720000|2024-08-27 19:58:40|15578.59|15498.59|15577.86|15497.86|15578.59|15498.59|15577.86|15497.86|10
1724788730000|2024-08-27 19:58:50|15577.7|15497.7|15578.77|15498.77|15578.77|15498.77|15577.17|15497.17|10
1724788740000|2024-08-27 19:59:00|15578.54|15498.54|15580.45|15500.45|15580.45|15500.45|15578.45|15498.45|10
1724788750000|2024-08-27 19:59:10|15580.6|15500.6|15582.63|15502.63|15582.63|15502.63|15580.29|15500.29|10
1724788760000|2024-08-27 19:59:20|15583.58|15503.58|15584.99|15504.99|15585.71|15505.71|15583.58|15503.58|10
1724788770000|2024-08-27 19:59:30|15585.13|15505.13|15596.41|15516.41|15596.41|15516.41|15585.13|15505.13|10
1724788780000|2024-08-27 19:59:40|15596.79|15516.79|15603.72|15523.72|15604.26|15524.26|15596.79|15516.79|10
1724788790000|2024-08-27 19:59:50|15604.15|15524.15|15607.14|15527.14|15607.68|15527.68|15604.15|15524.15|10
1724788800000|2024-08-27 20:00:00|15607.08|15527.08|15611.17|15531.17|15611.17|15531.17|15606.74|15526.74|10
1724788810000|2024-08-27 20:00:10|15610.8|15530.8|15610.32|15530.32|15610.8|15530.8|15609.24|15529.24|10
1724788820000|2024-08-27 20:00:20|15610.42|15530.42|15610.57|15530.57|15611.1|15531.1|15610.42|15530.42|10
1724788830000|2024-08-27 20:00:30|15609.57|15529.57|15608.37|15528.37|15609.57|15529.57|15607.67|15527.67|10
1724788840000|2024-08-27 20:00:40|15609.86|15529.86|15608.52|15528.52|15609.86|15529.86|15608.52|15528.52|10
1724788850000|2024-08-27 20:00:50|15608.49|15528.49|15608.42|15528.42|15609.22|15529.22|15608.42|15528.42|10
1724788860000|2024-08-27 20:01:00|15607.95|15527.95|15607.74|15527.74|15608.82|15528.82|15607.47|15527.47|10
1724788870000|2024-08-27 20:01:10|15607.6|15527.6|15608.92|15528.92|15609.05|15529.05|15607.6|15527.6|9
1724788880000|2024-08-27 20:01:20|15608.88|15528.88|15609.46|15529.46|15609.46|15529.46|15608.28|15528.28|10
1724788890000|2024-08-27 20:01:30|15609.66|15529.66|15607.5|15527.5|15609.66|15529.66|15607.26|15527.26|10
1724788900000|2024-08-27 20:01:40|15607.49|15527.49|15603.65|15523.65|15607.49|15527.49|15603.65|15523.65|10
1724788910000|2024-08-27 20:01:50|15603.4|15523.4|15603.77|15523.77|15603.77|15523.77|15603.17|15523.17|9
1724788920000|2024-08-27 20:02:00|15603.81|15523.81|15605.1|15525.1|15605.11|15525.11|15603.09|15523.09|10
1724788930000|2024-08-27 20:02:10|15604.88|15524.88|15604.81|15524.81|15605.26|15525.26|15604.81|15524.81|9
1724788940000|2024-08-27 20:02:20|15604.8|15524.8|15604.8|15524.8|15604.8|15524.8|15603.91|15523.91|7
1724788950000|2024-08-27 20:02:30|15605.11|15525.11|15601.64|15521.64|15605.24|15525.24|15601.44|15521.44|10
1724788960000|2024-08-27 20:02:40|15601.65|15521.65|15602.6|15522.6|15602.62|15522.62|15601.65|15521.65|8
1724788970000|2024-08-27 20:02:50|15602.62|15522.62|15604.37|15524.37|15604.37|15524.37|15602.62|15522.62|9
1724788980000|2024-08-27 20:03:00|15604.88|15524.88|15604.58|15524.58|15605.03|15525.03|15604.58|15524.58|10
1724788990000|2024-08-27 20:03:10|15604.49|15524.49|15603.57|15523.57|15604.49|15524.49|15603.5|15523.5|8
1724789000000|2024-08-27 20:03:20|15603.4|15523.4|15600.7|15520.7|15603.4|15523.4|15600.33|15520.33|9
1724789010000|2024-08-27 20:03:30|15600.75|15520.75|15602.61|15522.61|15602.88|15522.88|15600.75|15520.75|10
1724789020000|2024-08-27 20:03:40|15603.05|15523.05|15611.87|15531.87|15611.87|15531.87|15603.05|15523.05|10
1724789030000|2024-08-27 20:03:50|15611.91|15531.91|15611.87|15531.87|15612.06|15532.06|15611.81|15531.81|10
1724789040000|2024-08-27 20:04:00|15611.72|15531.72|15611.36|15531.36|15611.72|15531.72|15611.17|15531.17|10
1724789050000|2024-08-27 20:04:10|15611.18|15531.18|15610.59|15530.59|15611.18|15531.18|15610.56|15530.56|6
1724789060000|2024-08-27 20:04:20|15610.57|15530.57|15610.82|15530.82|15610.92|15530.92|15610.15|15530.15|9
1724789070000|2024-08-27 20:04:30|15610.8|15530.8|15609.66|15529.66|15611.06|15531.06|15609.66|15529.66|9
1724789080000|2024-08-27 20:04:40|15609.47|15529.47|15610.11|15530.11|15610.11|15530.11|15609.36|15529.36|9
1724789090000|2024-08-27 20:04:50|15610.23|15530.23|15611.24|15531.24|15611.61|15531.61|15610.23|15530.23|10
1724789100000|2024-08-27 20:05:00|15610.95|15530.95|15609.86|15529.86|15611.05|15531.05|15609.86|15529.86|10
1724789110000|2024-08-27 20:05:10|15609.44|15529.44|15606.35|15526.35|15609.44|15529.44|15606.35|15526.35|10
1724789120000|2024-08-27 20:05:20|15606.37|15526.37|15603.77|15523.77|15606.37|15526.37|15603.74|15523.74|10
1724789130000|2024-08-27 20:05:30|15603.79|15523.79|15605.11|15525.11|15605.11|15525.11|15603.77|15523.77|10
1724789140000|2024-08-27 20:05:40|15605|15525|15604.43|15524.43|15605.12|15525.12|15604.25|15524.25|10
1724789150000|2024-08-27 20:05:50|15604.42|15524.42|15602.94|15522.94|15604.42|15524.42|15602.94|15522.94|8
1724789160000|2024-08-27 20:06:00|15602.74|15522.74|15598.59|15518.59|15602.74|15522.74|15598.59|15518.59|10
1724789170000|2024-08-27 20:06:10|15598.53|15518.53|15598.64|15518.64|15598.69|15518.69|15598.47|15518.47|8
1724789180000|2024-08-27 20:06:20|15598.05|15518.05|15597.06|15517.06|15598.1|15518.1|15597.06|15517.06|9
1724789190000|2024-08-27 20:06:30|15596.94|15516.94|15596.12|15516.12|15597|15517|15596.12|15516.12|9
1724789200000|2024-08-27 20:06:40|15595.98|15515.98|15595.51|15515.51|15596.64|15516.64|15595.51|15515.51|10
1724789210000|2024-08-27 20:06:50|15595.46|15515.46|15591.9|15511.9|15595.58|15515.58|15591.9|15511.9|10
1724789220000|2024-08-27 20:07:00|15591.28|15511.28|15590.79|15510.79|15591.28|15511.28|15590.4|15510.4|10
1724789230000|2024-08-27 20:07:10|15590.82|15510.82|15591.86|15511.86|15591.86|15511.86|15590.82|15510.82|9
1724789240000|2024-08-27 20:07:20|15591.92|15511.92|15595.24|15515.24|15595.24|15515.24|15591.92|15511.92|10
1724789250000|2024-08-27 20:07:30|15595.31|15515.31|15595.13|15515.13|15595.69|15515.69|15595.08|15515.08|9
1724789260000|2024-08-27 20:07:40|15595.01|15515.01|15595.2|15515.2|15595.28|15515.28|15594.9|15514.9|9
1724789270000|2024-08-27 20:07:50|15595.17|15515.17|15596.07|15516.07|15596.24|15516.24|15595.17|15515.17|9
1724789280000|2024-08-27 20:08:00|15596.1|15516.1|15596.55|15516.55|15596.55|15516.55|15596.09|15516.09|8
1724789290000|2024-08-27 20:08:10|15596.73|15516.73|15596.86|15516.86|15596.86|15516.86|15596.44|15516.44|10
1724789300000|2024-08-27 20:08:20|15596.9|15516.9|15596|15516|15596.91|15516.91|15596|15516|9
1724789310000|2024-08-27 20:08:30|15595.91|15515.91|15596.08|15516.08|15596.1|15516.1|15595.85|15515.85|10
1724789320000|2024-08-27 20:08:40|15596.22|15516.22|15596.63|15516.63|15596.63|15516.63|15596.22|15516.22|9
1724789330000|2024-08-27 20:08:50|15596.64|15516.64|15596.29|15516.29|15596.64|15516.64|15596.29|15516.29|9
1724789340000|2024-08-27 20:09:00|15596.27|15516.27|15594.98|15514.98|15596.28|15516.28|15594.98|15514.98|9
1724789350000|2024-08-27 20:09:10|15594.81|15514.81|15594.76|15514.76|15594.9|15514.9|15594.36|15514.36|9
1724789360000|2024-08-27 20:09:20|15595.77|15515.77|15598.79|15518.79|15598.79|15518.79|15595.77|15515.77|9
1724789370000|2024-08-27 20:09:30|15598.84|15518.84|15598.34|15518.34|15598.86|15518.86|15598.34|15518.34|10
1724789380000|2024-08-27 20:09:40|15598.6|15518.6|15597.56|15517.56|15598.61|15518.61|15597.56|15517.56|8
1724789390000|2024-08-27 20:09:50|15597.55|15517.55|15596.77|15516.77|15597.55|15517.55|15596.77|15516.77|6
1724789400000|2024-08-27 20:10:00|15596.82|15516.82|15597.33|15517.33|15597.56|15517.56|15596.82|15516.82|10
1724789410000|2024-08-27 20:10:10|15597.34|15517.34|15597.25|15517.25|15597.6|15517.6|15597.21|15517.21|7
1724789420000|2024-08-27 20:10:20|15597.3|15517.3|15596.61|15516.61|15598.03|15518.03|15596.61|15516.61|10
1724789430000|2024-08-27 20:10:30|15595.62|15515.62|15594.75|15514.75|15595.62|15515.62|15594.75|15514.75|8
1724789440000|2024-08-27 20:10:40|15594.44|15514.44|15594.06|15514.06|15595.15|15515.15|15594.06|15514.06|10
1724789450000|2024-08-27 20:10:50|15593.83|15513.83|15593.39|15513.39|15593.83|15513.83|15593.15|15513.15|10
1724789460000|2024-08-27 20:11:00|15593.34|15513.34|15593.15|15513.15|15593.34|15513.34|15593.13|15513.13|5
1724789470000|2024-08-27 20:11:10|15592.21|15512.21|15591.19|15511.19|15592.21|15512.21|15591.17|15511.17|9
1724789480000|2024-08-27 20:11:20|15591.27|15511.27|15591.08|15511.08|15591.27|15511.27|15590.91|15510.91|8
1724789490000|2024-08-27 20:11:30|15591.02|15511.02|15590.48|15510.48|15591.16|15511.16|15590.48|15510.48|9
1724789500000|2024-08-27 20:11:40|15590.8|15510.8|15593.13|15513.13|15593.13|15513.13|15590.79|15510.79|10
1724789510000|2024-08-27 20:11:50|15592.9|15512.9|15594.59|15514.59|15594.59|15514.59|15592.9|15512.9|7
1724789520000|2024-08-27 20:12:00|15594.69|15514.69|15594.96|15514.96|15594.96|15514.96|15594.69|15514.69|10
1724789530000|2024-08-27 20:12:10|15595.25|15515.25|15596.63|15516.63|15596.63|15516.63|15595.25|15515.25|10
1724789540000|2024-08-27 20:12:20|15596.59|15516.59|15597.67|15517.67|15597.78|15517.78|15596.32|15516.32|9
1724789550000|2024-08-27 20:12:30|15597.43|15517.43|15597.39|15517.39|15597.43|15517.43|15597.26|15517.26|8
1724789560000|2024-08-27 20:12:40|15597.45|15517.45|15596.5|15516.5|15597.45|15517.45|15596.5|15516.5|8
1724789570000|2024-08-27 20:12:50|15596.48|15516.48|15595.26|15515.26|15596.48|15516.48|15595.25|15515.25|10
1724789580000|2024-08-27 20:13:00|15595.24|15515.24|15594.46|15514.46|15595.24|15515.24|15594.46|15514.46|10
1724789590000|2024-08-27 20:13:10|15594.35|15514.35|15593.79|15513.79|15594.35|15514.35|15593.79|15513.79|10
1724789600000|2024-08-27 20:13:20|15593.77|15513.77|15591.6|15511.6|15593.79|15513.79|15591.6|15511.6|10
1724789610000|2024-08-27 20:13:30|15591.57|15511.57|15590.76|15510.76|15591.57|15511.57|15590.75|15510.75|8
1724789620000|2024-08-27 20:13:40|15590.58|15510.58|15589.38|15509.38|15590.92|15510.92|15589.38|15509.38|9
1724789630000|2024-08-27 20:13:50|15589.3|15509.3|15585.76|15505.76|15589.3|15509.3|15585.76|15505.76|10
1724789640000|2024-08-27 20:14:00|15585.75|15505.75|15587.5|15507.5|15587.86|15507.86|15585.75|15505.75|10
1724789650000|2024-08-27 20:14:10|15587.13|15507.13|15587.04|15507.04|15587.13|15507.13|15586.83|15506.83|7
1724789660000|2024-08-27 20:14:20|15587.05|15507.05|15587.09|15507.09|15587.09|15507.09|15586.78|15506.78|9
1724789670000|2024-08-27 20:14:30|15587.11|15507.11|15587.23|15507.23|15587.34|15507.34|15586.92|15506.92|7
1724789680000|2024-08-27 20:14:40|15587.21|15507.21|15585.14|15505.14|15587.48|15507.48|15585.14|15505.14|7
1724789690000|2024-08-27 20:14:50|15585.13|15505.13|15585.19|15505.19|15585.19|15505.19|15584.9|15504.9|5
1724789700000|2024-08-27 20:15:00|15585.2|15505.2|15585.02|15505.02|15585.2|15505.2|15584.9|15504.9|6
1724789710000|2024-08-27 20:15:10|15585.03|15505.03|15584.44|15504.44|15585.03|15505.03|15584.08|15504.08|8
1724789720000|2024-08-27 20:15:20|15584.55|15504.55|15582.27|15502.27|15584.55|15504.55|15582.27|15502.27|5
1724789730000|2024-08-27 20:15:30|15582.13|15502.13|15576.9|15496.9|15582.13|15502.13|15576.9|15496.9|9
1724789740000|2024-08-27 20:15:40|15576.75|15496.75|15575.28|15495.28|15576.75|15496.75|15575.2|15495.2|10
1724789750000|2024-08-27 20:15:50|15575.19|15495.19|15573.14|15493.14|15575.31|15495.31|15572.9|15492.9|10
1724789760000|2024-08-27 20:16:00|15573.02|15493.02|15572.56|15492.56|15573.02|15493.02|15572.14|15492.14|10
1724789770000|2024-08-27 20:16:10|15572.58|15492.58|15575.64|15495.64|15575.64|15495.64|15572.58|15492.58|10
1724789780000|2024-08-27 20:16:20|15576.16|15496.16|15577.98|15497.98|15577.98|15497.98|15576.16|15496.16|10
1724789790000|2024-08-27 20:16:30|15577.96|15497.96|15579.33|15499.33|15579.39|15499.39|15577.96|15497.96|8
1724789800000|2024-08-27 20:16:40|15580|15500|15581.31|15501.31|15581.31|15501.31|15580|15500|7
1724789810000|2024-08-27 20:16:50|15581.53|15501.53|15583.11|15503.11|15583.11|15503.11|15581.53|15501.53|10
1724789820000|2024-08-27 20:17:00|15583.23|15503.23|15583.35|15503.35|15583.84|15503.84|15583.1|15503.1|8
1724789830000|2024-08-27 20:17:10|15583.39|15503.39|15582.95|15502.95|15583.99|15503.99|15582.88|15502.88|9
1724789840000|2024-08-27 20:17:20|15583.62|15503.62|15584.88|15504.88|15584.88|15504.88|15583.62|15503.62|10
1724789850000|2024-08-27 20:17:30|15585.26|15505.26|15586.97|15506.97|15586.97|15506.97|15585.26|15505.26|10
1724789860000|2024-08-27 20:17:40|15587.47|15507.47|15588.93|15508.93|15588.93|15508.93|15587.47|15507.47|10
1724789870000|2024-08-27 20:17:50|15590.24|15510.24|15590.25|15510.25|15590.97|15510.97|15590.23|15510.23|9
1724789880000|2024-08-27 20:18:00|15590.18|15510.18|15589.97|15509.97|15590.39|15510.39|15589.94|15509.94|10
1724789890000|2024-08-27 20:18:10|15589.98|15509.98|15592.01|15512.01|15592.5|15512.5|15589.96|15509.96|10
1724789900000|2024-08-27 20:18:20|15591.67|15511.67|15592.05|15512.05|15592.2|15512.2|15591.67|15511.67|10
1724789910000|2024-08-27 20:18:30|15592.08|15512.08|15592.31|15512.31|15592.51|15512.51|15592.06|15512.06|10
1724789920000|2024-08-27 20:18:40|15591.86|15511.86|15591.64|15511.64|15591.9|15511.9|15591.59|15511.59|9
1724789930000|2024-08-27 20:18:50|15591.66|15511.66|15591.9|15511.9|15592.1|15512.1|15591.66|15511.66|8
1724789940000|2024-08-27 20:19:00|15591.79|15511.79|15590.97|15510.97|15591.79|15511.79|15590.84|15510.84|8
1724789950000|2024-08-27 20:19:10|15590.92|15510.92|15590.91|15510.91|15591.35|15511.35|15590.9|15510.9|10
1724789960000|2024-08-27 20:19:20|15591.27|15511.27|15591.49|15511.49|15591.52|15511.52|15591.05|15511.05|9
1724789970000|2024-08-27 20:19:30|15591.76|15511.76|15591.83|15511.83|15592|15512|15591.76|15511.76|8
1724789980000|2024-08-27 20:19:40|15591.82|15511.82|15592.99|15512.99|15592.99|15512.99|15591.64|15511.64|6
1724789990000|2024-08-27 20:19:50|15593.21|15513.21|15594.96|15514.96|15594.96|15514.96|15593.21|15513.21|8
1724790000000|2024-08-27 20:20:00|15596.34|15516.34|15597.95|15517.95|15597.95|15517.95|15596.34|15516.34|10
1724790010000|2024-08-27 20:20:10|15598.19|15518.19|15598.54|15518.54|15598.84|15518.84|15598.19|15518.19|9
1724790020000|2024-08-27 20:20:20|15598.75|15518.75|15597.7|15517.7|15598.75|15518.75|15597.7|15517.7|7
1724790030000|2024-08-27 20:20:30|15597.64|15517.64|15597.48|15517.48|15597.77|15517.77|15597.1|15517.1|10
1724790040000|2024-08-27 20:20:40|15597.52|15517.52|15596.12|15516.12|15598.18|15518.18|15596.12|15516.12|10
1724790050000|2024-08-27 20:20:50|15596.06|15516.06|15596.7|15516.7|15596.7|15516.7|15595.95|15515.95|10
1724790060000|2024-08-27 20:21:00|15597.44|15517.44|15597.02|15517.02|15597.84|15517.84|15597.02|15517.02|10
1724790070000|2024-08-27 20:21:10|15597.14|15517.14|15593.96|15513.96|15597.15|15517.15|15593.96|15513.96|10
1724790080000|2024-08-27 20:21:20|15593.91|15513.91|15593.64|15513.64|15593.91|15513.91|15592.29|15512.29|10
1724790090000|2024-08-27 20:21:30|15593.58|15513.58|15589.3|15509.3|15593.58|15513.58|15589.3|15509.3|9
1724790100000|2024-08-27 20:21:40|15588.45|15508.45|15584.64|15504.64|15588.45|15508.45|15584.64|15504.64|10
1724790110000|2024-08-27 20:21:50|15584.56|15504.56|15584.43|15504.43|15584.56|15504.56|15582.07|15502.07|10
1724790120000|2024-08-27 20:22:00|15585.83|15505.83|15586.59|15506.59|15586.91|15506.91|15585.83|15505.83|10
1724790130000|2024-08-27 20:22:10|15586.61|15506.61|15586.01|15506.01|15586.61|15506.61|15586.01|15506.01|8
1724790140000|2024-08-27 20:22:20|15586.04|15506.04|15585.53|15505.53|15586.21|15506.21|15585.27|15505.27|10
1724790150000|2024-08-27 20:22:30|15585.52|15505.52|15585.15|15505.15|15585.52|15505.52|15584.96|15504.96|9
1724790160000|2024-08-27 20:22:40|15585.01|15505.01|15585.25|15505.25|15585.38|15505.38|15585.01|15505.01|6
1724790170000|2024-08-27 20:22:50|15585.24|15505.24|15584.4|15504.4|15585.57|15505.57|15584.4|15504.4|9
1724790180000|2024-08-27 20:23:00|15584.2|15504.2|15583.36|15503.36|15584.2|15504.2|15582.78|15502.78|10
1724790190000|2024-08-27 20:23:10|15583.45|15503.45|15582.63|15502.63|15583.5|15503.5|15582.63|15502.63|10
1724790200000|2024-08-27 20:23:20|15582.65|15502.65|15582.58|15502.58|15582.65|15502.65|15582.49|15502.49|8
1724790210000|2024-08-27 20:23:30|15582.69|15502.69|15583.9|15503.9|15583.9|15503.9|15582.48|15502.48|10
1724790220000|2024-08-27 20:23:40|15583.91|15503.91|15585.82|15505.82|15585.9|15505.9|15583.91|15503.91|10
1724790230000|2024-08-27 20:23:50|15585.81|15505.81|15588.67|15508.67|15588.67|15508.67|15585.81|15505.81|9
1724790240000|2024-08-27 20:24:00|15589.11|15509.11|15587.65|15507.65|15589.11|15509.11|15587.45|15507.45|9
1724790250000|2024-08-27 20:24:10|15587.67|15507.67|15589.05|15509.05|15589.05|15509.05|15587.66|15507.66|10
1724790260000|2024-08-27 20:24:20|15589.96|15509.96|15591.63|15511.63|15591.63|15511.63|15589.96|15509.96|10
1724790270000|2024-08-27 20:24:30|15592.21|15512.21|15593.13|15513.13|15593.32|15513.32|15592.21|15512.21|9
1724790280000|2024-08-27 20:24:40|15593.9|15513.9|15593.7|15513.7|15594.36|15514.36|15593.7|15513.7|10
1724790290000|2024-08-27 20:24:50|15593.59|15513.59|15594.38|15514.38|15594.38|15514.38|15593.32|15513.32|10
1724790300000|2024-08-27 20:25:00|15594.9|15514.9|15596.72|15516.72|15596.72|15516.72|15594.9|15514.9|10
1724790310000|2024-08-27 20:25:10|15596.85|15516.85|15596.05|15516.05|15596.95|15516.95|15596.05|15516.05|10
1724790320000|2024-08-27 20:25:20|15595.87|15515.87|15596.25|15516.25|15596.25|15516.25|15595.82|15515.82|9
1724790330000|2024-08-27 20:25:30|15596.02|15516.02|15596.78|15516.78|15596.78|15516.78|15596.02|15516.02|10
1724790340000|2024-08-27 20:25:40|15596.89|15516.89|15597.81|15517.81|15597.9|15517.9|15596.89|15516.89|8
1724790350000|2024-08-27 20:25:50|15597.86|15517.86|15600.29|15520.29|15600.29|15520.29|15597.86|15517.86|10
1724790360000|2024-08-27 20:26:00|15600.36|15520.36|15600.33|15520.33|15600.44|15520.44|15600.17|15520.17|8
1724790370000|2024-08-27 20:26:10|15600.36|15520.36|15600.68|15520.68|15601.16|15521.16|15600.21|15520.21|10
1724790380000|2024-08-27 20:26:20|15600.56|15520.56|15599.29|15519.29|15600.56|15520.56|15599.29|15519.29|8
1724790390000|2024-08-27 20:26:30|15599.23|15519.23|15599.1|15519.1|15599.32|15519.32|15599.08|15519.08|7
1724790400000|2024-08-27 20:26:40|15598.64|15518.64|15598.7|15518.7|15598.75|15518.75|15598.56|15518.56|6
1724790410000|2024-08-27 20:26:50|15599.93|15519.93|15599.73|15519.73|15599.93|15519.93|15599.62|15519.62|7
1724790420000|2024-08-27 20:27:00|15599.64|15519.64|15598.85|15518.85|15599.64|15519.64|15598.77|15518.77|10
1724790430000|2024-08-27 20:27:10|15598.68|15518.68|15598.65|15518.65|15598.85|15518.85|15598.37|15518.37|8
1724790440000|2024-08-27 20:27:20|15598.49|15518.49|15599.19|15519.19|15599.31|15519.31|15598.43|15518.43|9
1724790450000|2024-08-27 20:27:30|15599.31|15519.31|15599.18|15519.18|15599.43|15519.43|15599.09|15519.09|9
1724790460000|2024-08-27 20:27:40|15599.13|15519.13|15597.54|15517.54|15599.6|15519.6|15597.54|15517.54|10
1724790470000|2024-08-27 20:27:50|15597.5|15517.5|15597.46|15517.46|15597.54|15517.54|15597.45|15517.45|10
1724790480000|2024-08-27 20:28:00|15597.44|15517.44|15597.11|15517.11|15597.52|15517.52|15597.11|15517.11|10
1724790490000|2024-08-27 20:28:10|15597.12|15517.12|15596.89|15516.89|15597.28|15517.28|15596.39|15516.39|9
1724790500000|2024-08-27 20:28:20|15597.14|15517.14|15596.8|15516.8|15597.17|15517.17|15596.72|15516.72|9
1724790510000|2024-08-27 20:28:30|15597.32|15517.32|15598.39|15518.39|15598.42|15518.42|15597.32|15517.32|9
1724790520000|2024-08-27 20:28:40|15598.4|15518.4|15598.93|15518.93|15598.93|15518.93|15598.4|15518.4|5
1724790530000|2024-08-27 20:28:50|15598.94|15518.94|15600.92|15520.92|15600.92|15520.92|15598.94|15518.94|10
1724790540000|2024-08-27 20:29:00|15601.49|15521.49|15603.21|15523.21|15603.21|15523.21|15601.49|15521.49|10
1724790550000|2024-08-27 20:29:10|15603.24|15523.24|15606.64|15526.64|15606.64|15526.64|15603.24|15523.24|7
1724790560000|2024-08-27 20:29:20|15606.76|15526.76|15607.34|15527.34|15607.34|15527.34|15606.76|15526.76|10
1724790570000|2024-08-27 20:29:30|15608.36|15528.36|15609.64|15529.64|15609.64|15529.64|15608.21|15528.21|10
1724790580000|2024-08-27 20:29:40|15611.29|15531.29|15612.49|15532.49|15612.49|15532.49|15611.29|15531.29|10
1724790590000|2024-08-27 20:29:50|15612.48|15532.48|15612.88|15532.88|15612.89|15532.89|15612.48|15532.48|9
1724790600000|2024-08-27 20:30:00|15612.84|15532.84|15611.57|15531.57|15612.84|15532.84|15611.24|15531.24|10
1724790610000|2024-08-27 20:30:10|15611.38|15531.38|15608.57|15528.57|15611.38|15531.38|15608.57|15528.57|9
1724790620000|2024-08-27 20:30:20|15608.49|15528.49|15604.9|15524.9|15608.49|15528.49|15604.9|15524.9|9
1724790630000|2024-08-27 20:30:30|15604.83|15524.83|15602.79|15522.79|15604.83|15524.83|15602.79|15522.79|8
1724790640000|2024-08-27 20:30:40|15602.66|15522.66|15603.05|15523.05|15603.23|15523.23|15602.66|15522.66|10
1724790650000|2024-08-27 20:30:50|15603.04|15523.04|15602.79|15522.79|15603.04|15523.04|15602.79|15522.79|8
1724790660000|2024-08-27 20:31:00|15602.74|15522.74|15602.76|15522.76|15602.76|15522.76|15602.43|15522.43|10
1724790670000|2024-08-27 20:31:10|15602.61|15522.61|15602.55|15522.55|15602.61|15522.61|15602.33|15522.33|7
1724790680000|2024-08-27 20:31:20|15602.37|15522.37|15603.7|15523.7|15603.7|15523.7|15602.33|15522.33|10
1724790690000|2024-08-27 20:31:30|15604.13|15524.13|15608.57|15528.57|15608.57|15528.57|15604.13|15524.13|10
1724790700000|2024-08-27 20:31:40|15608.7|15528.7|15610.44|15530.44|15610.65|15530.65|15608.7|15528.7|10
1724790710000|2024-08-27 20:31:50|15610.27|15530.27|15610.82|15530.82|15610.83|15530.83|15610.27|15530.27|9
1724790720000|2024-08-27 20:32:00|15610.85|15530.85|15617.98|15537.98|15617.98|15537.98|15610.85|15530.85|10
1724790730000|2024-08-27 20:32:10|15617.88|15537.88|15618.06|15538.06|15618.06|15538.06|15617.73|15537.73|10
1724790740000|2024-08-27 20:32:20|15616.03|15536.03|15615.52|15535.52|15616.37|15536.37|15615.52|15535.52|10
1724790750000|2024-08-27 20:32:30|15614.94|15534.94|15614.96|15534.96|15615.02|15535.02|15614.55|15534.55|8
1724790760000|2024-08-27 20:32:40|15614.99|15534.99|15615.12|15535.12|15615.18|15535.18|15614.96|15534.96|8
1724790770000|2024-08-27 20:32:50|15615.14|15535.14|15615.77|15535.77|15615.94|15535.94|15615.13|15535.13|10
1724790780000|2024-08-27 20:33:00|15615.59|15535.59|15615.42|15535.42|15615.59|15535.59|15615.35|15535.35|8
1724790790000|2024-08-27 20:33:10|15615.3|15535.3|15616.77|15536.77|15616.77|15536.77|15615.29|15535.29|8
1724790800000|2024-08-27 20:33:20|15616.99|15536.99|15618.02|15538.02|15618.02|15538.02|15616.99|15536.99|9
1724790810000|2024-08-27 20:33:30|15618.36|15538.36|15618.17|15538.17|15618.75|15538.75|15617.57|15537.57|10
1724790820000|2024-08-27 20:33:40|15618.19|15538.19|15617.55|15537.55|15618.51|15538.51|15617.55|15537.55|9
1724790830000|2024-08-27 20:33:50|15616.7|15536.7|15615.75|15535.75|15616.7|15536.7|15615.68|15535.68|10
1724790840000|2024-08-27 20:34:00|15615.7|15535.7|15616.47|15536.47|15616.84|15536.84|15615.55|15535.55|10
1724790850000|2024-08-27 20:34:10|15616.27|15536.27|15613.84|15533.84|15616.27|15536.27|15613.63|15533.63|10
1724790860000|2024-08-27 20:34:20|15613.37|15533.37|15612.59|15532.59|15613.37|15533.37|15612.59|15532.59|9
1724790870000|2024-08-27 20:34:30|15612.31|15532.31|15612.65|15532.65|15612.65|15532.65|15612.31|15532.31|9
1724790880000|2024-08-27 20:34:40|15613.12|15533.12|15612.8|15532.8|15613.12|15533.12|15612.77|15532.77|8
1724790890000|2024-08-27 20:34:50|15612.78|15532.78|15612.64|15532.64|15613.14|15533.14|15612.64|15532.64|8
1724790900000|2024-08-27 20:35:00|15612.46|15532.46|15611.94|15531.94|15612.46|15532.46|15611.94|15531.94|9
1724790910000|2024-08-27 20:35:10|15611.92|15531.92|15612.32|15532.32|15612.69|15532.69|15611.79|15531.79|10
1724790920000|2024-08-27 20:35:20|15612.33|15532.33|15612.14|15532.14|15612.39|15532.39|15612.14|15532.14|4
1724790930000|2024-08-27 20:35:30|15611.9|15531.9|15610.85|15530.85|15611.9|15531.9|15610.85|15530.85|9
1724790940000|2024-08-27 20:35:40|15610.57|15530.57|15608.68|15528.68|15610.57|15530.57|15608.68|15528.68|9
1724790950000|2024-08-27 20:35:50|15608.66|15528.66|15608.31|15528.31|15608.76|15528.76|15608.31|15528.31|8
1724790960000|2024-08-27 20:36:00|15608.18|15528.18|15608.21|15528.21|15608.33|15528.33|15608.13|15528.13|6
1724790970000|2024-08-27 20:36:10|15608.15|15528.15|15607.26|15527.26|15608.17|15528.17|15607.26|15527.26|8
1724790980000|2024-08-27 20:36:20|15608.18|15528.18|15609.25|15529.25|15609.25|15529.25|15608.18|15528.18|10
1724790990000|2024-08-27 20:36:30|15609.26|15529.26|15609.14|15529.14|15609.27|15529.27|15609.12|15529.12|9
1724791000000|2024-08-27 20:36:40|15609.1|15529.1|15608.81|15528.81|15609.13|15529.13|15608.44|15528.44|9
1724791010000|2024-08-27 20:36:50|15608.75|15528.75|15609.58|15529.58|15609.76|15529.76|15608.7|15528.7|10
1724791020000|2024-08-27 20:37:00|15610.95|15530.95|15608.67|15528.67|15612.55|15532.55|15608.66|15528.66|10
1724791030000|2024-08-27 20:37:10|15608.9|15528.9|15608.72|15528.72|15609.68|15529.68|15608.64|15528.64|10
1724791040000|2024-08-27 20:37:20|15609|15529|15609.73|15529.73|15609.74|15529.74|15609|15529|7
1724791050000|2024-08-27 20:37:30|15609.74|15529.74|15610.23|15530.23|15610.66|15530.66|15609.73|15529.73|10
1724791060000|2024-08-27 20:37:40|15610.25|15530.25|15610.02|15530.02|15610.68|15530.68|15610.02|15530.02|10
1724791070000|2024-08-27 20:37:50|15609.69|15529.69|15609.76|15529.76|15609.76|15529.76|15609.39|15529.39|10
1724791080000|2024-08-27 20:38:00|15609.58|15529.58|15609.27|15529.27|15609.58|15529.58|15608.94|15528.94|9
1724791090000|2024-08-27 20:38:10|15609.51|15529.51|15607.34|15527.34|15609.51|15529.51|15607.34|15527.34|10
1724791100000|2024-08-27 20:38:20|15607.14|15527.14|15606.82|15526.82|15607.14|15527.14|15606.82|15526.82|9
1724791110000|2024-08-27 20:38:30|15606.7|15526.7|15607.82|15527.82|15607.87|15527.87|15606.47|15526.47|10
1724791120000|2024-08-27 20:38:40|15607.84|15527.84|15605.79|15525.79|15607.84|15527.84|15605.79|15525.79|10
1724791130000|2024-08-27 20:38:50|15605.76|15525.76|15605.12|15525.12|15606.17|15526.17|15605.12|15525.12|8
1724791140000|2024-08-27 20:39:00|15605.08|15525.08|15605.14|15525.14|15605.67|15525.67|15605.02|15525.02|9
1724791150000|2024-08-27 20:39:10|15604.26|15524.26|15602.98|15522.98|15604.26|15524.26|15602.98|15522.98|9
1724791160000|2024-08-27 20:39:20|15603.06|15523.06|15605.05|15525.05|15605.05|15525.05|15603.02|15523.02|10
1724791170000|2024-08-27 20:39:30|15604.21|15524.21|15603.84|15523.84|15604.22|15524.22|15603.84|15523.84|7
1724791180000|2024-08-27 20:39:40|15603.95|15523.95|15604.7|15524.7|15604.7|15524.7|15603.94|15523.94|6
1724791190000|2024-08-27 20:39:50|15604.95|15524.95|15604.81|15524.81|15605.2|15525.2|15604.78|15524.78|10
1724791200000|2024-08-27 20:40:00|15604.82|15524.82|15604.53|15524.53|15604.82|15524.82|15604.33|15524.33|10
1724791210000|2024-08-27 20:40:10|15604.59|15524.59|15605.34|15525.34|15605.34|15525.34|15604.35|15524.35|10
1724791220000|2024-08-27 20:40:20|15606.38|15526.38|15610.31|15530.31|15610.31|15530.31|15606.38|15526.38|10
1724791230000|2024-08-27 20:40:30|15610.3|15530.3|15610.51|15530.51|15610.54|15530.54|15610.3|15530.3|6
1724791240000|2024-08-27 20:40:40|15610.52|15530.52|15610.08|15530.08|15610.53|15530.53|15610.08|15530.08|7
1724791250000|2024-08-27 20:40:50|15610.1|15530.1|15609.48|15529.48|15610.1|15530.1|15609.06|15529.06|8
1724791260000|2024-08-27 20:41:00|15609.41|15529.41|15607.3|15527.3|15609.41|15529.41|15607.3|15527.3|10
1724791270000|2024-08-27 20:41:10|15607.25|15527.25|15607.09|15527.09|15607.25|15527.25|15606.93|15526.93|7
1724791280000|2024-08-27 20:41:20|15607.04|15527.04|15606.19|15526.19|15607.04|15527.04|15606.19|15526.19|8
1724791290000|2024-08-27 20:41:30|15606.15|15526.15|15606.07|15526.07|15606.39|15526.39|15606.06|15526.06|9
1724791300000|2024-08-27 20:41:40|15606.02|15526.02|15606.56|15526.56|15606.89|15526.89|15605.04|15525.04|8
1724791310000|2024-08-27 20:41:50|15606.37|15526.37|15605.18|15525.18|15606.37|15526.37|15605.18|15525.18|10
1724791320000|2024-08-27 20:42:00|15605.27|15525.27|15604.67|15524.67|15605.57|15525.57|15604.67|15524.67|7
1724791330000|2024-08-27 20:42:10|15605.02|15525.02|15605.07|15525.07|15605.08|15525.08|15605|15525|9
1724791340000|2024-08-27 20:42:20|15605.15|15525.15|15605.51|15525.51|15605.51|15525.51|15604.49|15524.49|10
1724791350000|2024-08-27 20:42:30|15605.54|15525.54|15606.6|15526.6|15606.6|15526.6|15605.54|15525.54|7
1724791360000|2024-08-27 20:42:40|15607.1|15527.1|15609.16|15529.16|15609.16|15529.16|15607.1|15527.1|10
1724791370000|2024-08-27 20:42:50|15609.26|15529.26|15609.79|15529.79|15610.07|15530.07|15609.26|15529.26|9
1724791380000|2024-08-27 20:43:00|15609.8|15529.8|15609.83|15529.83|15609.83|15529.83|15609.19|15529.19|8
1724791390000|2024-08-27 20:43:10|15609.88|15529.88|15608.9|15528.9|15609.88|15529.88|15608.9|15528.9|9
1724791400000|2024-08-27 20:43:20|15608.91|15528.91|15607.78|15527.78|15608.91|15528.91|15607.78|15527.78|9
1724791410000|2024-08-27 20:43:30|15607.6|15527.6|15605.21|15525.21|15607.6|15527.6|15605.21|15525.21|9
1724791420000|2024-08-27 20:43:40|15605.16|15525.16|15604.94|15524.94|15605.16|15525.16|15604.85|15524.85|8
1724791430000|2024-08-27 20:43:50|15604.77|15524.77|15602.07|15522.07|15604.77|15524.77|15602.07|15522.07|9
1724791440000|2024-08-27 20:44:00|15601.91|15521.91|15600.77|15520.77|15602.13|15522.13|15600.77|15520.77|10
1724791450000|2024-08-27 20:44:10|15600.61|15520.61|15600.9|15520.9|15601.05|15521.05|15600.61|15520.61|10
1724791460000|2024-08-27 20:44:20|15600.81|15520.81|15600.74|15520.74|15600.98|15520.98|15600.46|15520.46|9
1724791470000|2024-08-27 20:44:30|15601.01|15521.01|15600.45|15520.45|15601.01|15521.01|15600.13|15520.13|9
1724791480000|2024-08-27 20:44:40|15600.5|15520.5|15601.22|15521.22|15601.53|15521.53|15600.5|15520.5|9
1724791490000|2024-08-27 20:44:50|15600.7|15520.7|15598.89|15518.89|15600.7|15520.7|15598.89|15518.89|10
1724791500000|2024-08-27 20:45:00|15598.78|15518.78|15598.55|15518.55|15598.78|15518.78|15598.37|15518.37|10
1724791510000|2024-08-27 20:45:10|15598.5|15518.5|15597.41|15517.41|15598.54|15518.54|15597.36|15517.36|10
1724791520000|2024-08-27 20:45:20|15597.32|15517.32|15597.3|15517.3|15597.32|15517.32|15596.98|15516.98|8
1724791530000|2024-08-27 20:45:30|15597.08|15517.08|15596.89|15516.89|15597.34|15517.34|15596.81|15516.81|8
1724791540000|2024-08-27 20:45:40|15596.99|15516.99|15596.47|15516.47|15596.99|15516.99|15596.47|15516.47|10
1724791550000|2024-08-27 20:45:50|15596.44|15516.44|15597.57|15517.57|15597.57|15517.57|15596.24|15516.24|9
1724791560000|2024-08-27 20:46:00|15598.14|15518.14|15598.67|15518.67|15598.68|15518.68|15598.14|15518.14|10
1724791570000|2024-08-27 20:46:10|15598.61|15518.61|15598.07|15518.07|15598.61|15518.61|15598|15518|9
1724791580000|2024-08-27 20:46:20|15598.05|15518.05|15598.22|15518.22|15598.22|15518.22|15597.98|15517.98|10
1724791590000|2024-08-27 20:46:30|15598.28|15518.28|15596.91|15516.91|15598.28|15518.28|15596.91|15516.91|10
1724791600000|2024-08-27 20:46:40|15596.64|15516.64|15596.07|15516.07|15596.64|15516.64|15596.07|15516.07|8
1724791610000|2024-08-27 20:46:50|15596.02|15516.02|15596.9|15516.9|15596.9|15516.9|15595.98|15515.98|9
1724791620000|2024-08-27 20:47:00|15596.99|15516.99|15596.99|15516.99|15597.06|15517.06|15596.96|15516.96|6
1724791630000|2024-08-27 20:47:10|15597.23|15517.23|15596.74|15516.74|15597.23|15517.23|15596.71|15516.71|8
1724791640000|2024-08-27 20:47:20|15597.02|15517.02|15598.24|15518.24|15598.24|15518.24|15596.98|15516.98|9
1724791650000|2024-08-27 20:47:30|15598.34|15518.34|15598.02|15518.02|15598.63|15518.63|15598.02|15518.02|10
1724791660000|2024-08-27 20:47:40|15597.96|15517.96|15598.44|15518.44|15598.44|15518.44|15597.82|15517.82|9
1724791670000|2024-08-27 20:47:50|15598.5|15518.5|15600.13|15520.13|15600.13|15520.13|15598.5|15518.5|10
1724791680000|2024-08-27 20:48:00|15600.4|15520.4|15601.53|15521.53|15601.53|15521.53|15600.4|15520.4|9
1724791690000|2024-08-27 20:48:10|15601.54|15521.54|15602.06|15522.06|15602.66|15522.66|15601.54|15521.54|9
1724791700000|2024-08-27 20:48:20|15602.05|15522.05|15602.33|15522.33|15602.35|15522.35|15602.02|15522.02|7
1724791710000|2024-08-27 20:48:30|15602.34|15522.34|15600.97|15520.97|15602.68|15522.68|15600.97|15520.97|10
1724791720000|2024-08-27 20:48:40|15600.96|15520.96|15602.9|15522.9|15602.9|15522.9|15600.95|15520.95|10
1724791730000|2024-08-27 20:48:50|15603.15|15523.15|15603.4|15523.4|15603.4|15523.4|15602.45|15522.45|9
1724791740000|2024-08-27 20:49:00|15603.86|15523.86|15604.05|15524.05|15604.05|15524.05|15603.74|15523.74|8
1724791750000|2024-08-27 20:49:10|15603.84|15523.84|15603.72|15523.72|15603.84|15523.84|15603.68|15523.68|10
1724791760000|2024-08-27 20:49:20|15603.7|15523.7|15605.07|15525.07|15605.07|15525.07|15603.53|15523.53|9
1724791770000|2024-08-27 20:49:30|15605.3|15525.3|15605.6|15525.6|15605.6|15525.6|15605.3|15525.3|6
1724791780000|2024-08-27 20:49:40|15605.54|15525.54|15603.39|15523.39|15605.77|15525.77|15603.38|15523.38|9
1724791790000|2024-08-27 20:49:50|15603.49|15523.49|15604.59|15524.59|15604.65|15524.65|15603.47|15523.47|9
1724791800000|2024-08-27 20:50:00|15604.91|15524.91|15605.19|15525.19|15605.2|15525.2|15604.91|15524.91|9
1724791810000|2024-08-27 20:50:10|15605.16|15525.16|15604.26|15524.26|15605.16|15525.16|15604.26|15524.26|10
1724791820000|2024-08-27 20:50:20|15604.42|15524.42|15605.43|15525.43|15605.46|15525.46|15604.42|15524.42|10
1724791830000|2024-08-27 20:50:30|15605.44|15525.44|15605.83|15525.83|15606.02|15526.02|15605.44|15525.44|9
1724791840000|2024-08-27 20:50:40|15605.8|15525.8|15605.66|15525.66|15606.22|15526.22|15605.66|15525.66|9
1724791850000|2024-08-27 20:50:50|15605.64|15525.64|15605.9|15525.9|15605.93|15525.93|15605.61|15525.61|7
1724791860000|2024-08-27 20:51:00|15605.88|15525.88|15605.64|15525.64|15605.88|15525.88|15605.62|15525.62|7
1724791870000|2024-08-27 20:51:10|15605.48|15525.48|15605.99|15525.99|15605.99|15525.99|15605.34|15525.34|10
1724791880000|2024-08-27 20:51:20|15606.03|15526.03|15606.13|15526.13|15606.13|15526.13|15606.03|15526.03|6
1724791890000|2024-08-27 20:51:30|15606.12|15526.12|15606.43|15526.43|15606.8|15526.8|15606.12|15526.12|6
1724791900000|2024-08-27 20:51:40|15606.44|15526.44|15606.16|15526.16|15606.44|15526.44|15606.16|15526.16|8
1724791910000|2024-08-27 20:51:50|15607.87|15527.87|15608.08|15528.08|15608.08|15528.08|15607.87|15527.87|10
1724791920000|2024-08-27 20:52:00|15608.09|15528.09|15607.9|15527.9|15608.23|15528.23|15607.9|15527.9|8
1724791930000|2024-08-27 20:52:10|15607.89|15527.89|15607.17|15527.17|15607.89|15527.89|15607.17|15527.17|9
1724791940000|2024-08-27 20:52:20|15607.14|15527.14|15604.87|15524.87|15607.14|15527.14|15604.87|15524.87|9
1724791950000|2024-08-27 20:52:30|15604.37|15524.37|15600.05|15520.05|15604.5|15524.5|15600.05|15520.05|10
1724791960000|2024-08-27 20:52:40|15600.04|15520.04|15598.72|15518.72|15600.04|15520.04|15598.72|15518.72|9
1724791970000|2024-08-27 20:52:50|15599.37|15519.37|15599.76|15519.76|15600.21|15520.21|15599.37|15519.37|10
1724791980000|2024-08-27 20:53:00|15599.65|15519.65|15599.14|15519.14|15599.65|15519.65|15599.14|15519.14|9
1724791990000|2024-08-27 20:53:10|15599.32|15519.32|15598.43|15518.43|15599.65|15519.65|15598.42|15518.42|9
1724792000000|2024-08-27 20:53:20|15598.37|15518.37|15596.08|15516.08|15598.37|15518.37|15595.62|15515.62|9
1724792010000|2024-08-27 20:53:30|15594.62|15514.62|15593.94|15513.94|15594.62|15514.62|15593.81|15513.81|10
1724792020000|2024-08-27 20:53:40|15593.95|15513.95|15593.8|15513.8|15593.95|15513.95|15593.8|15513.8|9
1724792030000|2024-08-27 20:53:50|15593.79|15513.79|15594.16|15514.16|15594.16|15514.16|15593.77|15513.77|6
1724792040000|2024-08-27 20:54:00|15595.19|15515.19|15593.93|15513.93|15595.6|15515.6|15593.93|15513.93|10
1724792050000|2024-08-27 20:54:10|15593|15513|15592.07|15512.07|15593|15513|15592.07|15512.07|10
1724792060000|2024-08-27 20:54:20|15592.05|15512.05|15591.75|15511.75|15592.05|15512.05|15591.75|15511.75|9
1724792070000|2024-08-27 20:54:30|15591.77|15511.77|15590.94|15510.94|15591.78|15511.78|15590.94|15510.94|9
1724792080000|2024-08-27 20:54:40|15590.88|15510.88|15590.73|15510.73|15590.88|15510.88|15590.73|15510.73|5
1724792090000|2024-08-27 20:54:50|15590.71|15510.71|15590.54|15510.54|15590.71|15510.71|15590.54|15510.54|3
1724792100000|2024-08-27 20:55:00|15590.21|15510.21|15588|15508|15590.21|15510.21|15588|15508|9
1724792110000|2024-08-27 20:55:10|15587.74|15507.74|15586.7|15506.7|15587.74|15507.74|15586.7|15506.7|10
1724792120000|2024-08-27 20:55:20|15586.54|15506.54|15587.45|15507.45|15587.45|15507.45|15586.54|15506.54|8
1724792130000|2024-08-27 20:55:30|15587.56|15507.56|15587.77|15507.77|15587.77|15507.77|15587.37|15507.37|9
1724792140000|2024-08-27 20:55:40|15587.95|15507.95|15587.93|15507.93|15588.17|15508.17|15587.93|15507.93|7
1724792150000|2024-08-27 20:55:50|15587.72|15507.72|15587.49|15507.49|15587.72|15507.72|15587.49|15507.49|6
1724792160000|2024-08-27 20:56:00|15587.09|15507.09|15586.4|15506.4|15587.09|15507.09|15586.4|15506.4|9
1724792170000|2024-08-27 20:56:10|15586.25|15506.25|15585.59|15505.59|15586.34|15506.34|15585.59|15505.59|10
1724792180000|2024-08-27 20:56:20|15585.43|15505.43|15585.31|15505.31|15585.66|15505.66|15584.86|15504.86|10
1724792190000|2024-08-27 20:56:30|15584.96|15504.96|15583.95|15503.95|15584.96|15504.96|15583.93|15503.93|9
1724792200000|2024-08-27 20:56:40|15583.9|15503.9|15583.31|15503.31|15583.9|15503.9|15583.31|15503.31|8
1724792210000|2024-08-27 20:56:50|15581.9|15501.9|15581.9|15501.9|15581.91|15501.91|15581.73|15501.73|8
1724792220000|2024-08-27 20:57:00|15581.68|15501.68|15579.05|15499.05|15581.68|15501.68|15578.96|15498.96|9
1724792230000|2024-08-27 20:57:10|15578.99|15498.99|15577.02|15497.02|15578.99|15498.99|15577.02|15497.02|10
1724792240000|2024-08-27 20:57:20|15576.76|15496.76|15576.5|15496.5|15576.87|15496.87|15576.5|15496.5|10
1724792250000|2024-08-27 20:57:30|15576.48|15496.48|15576.42|15496.42|15576.53|15496.53|15576.35|15496.35|8
1724792260000|2024-08-27 20:57:40|15576.41|15496.41|15576.13|15496.13|15576.41|15496.41|15576.13|15496.13|8
1724792270000|2024-08-27 20:57:50|15575.84|15495.84|15574.85|15494.85|15575.84|15495.84|15574.85|15494.85|9
1724792280000|2024-08-27 20:58:00|15574.41|15494.41|15573.68|15493.68|15574.41|15494.41|15573.68|15493.68|6
1724792290000|2024-08-27 20:58:10|15573.63|15493.63|15573.52|15493.52|15573.74|15493.74|15573.52|15493.52|8
1724792300000|2024-08-27 20:58:20|15573.23|15493.23|15573.93|15493.93|15573.93|15493.93|15572.75|15492.75|9
1724792310000|2024-08-27 20:58:30|15572.93|15492.93|15574.48|15494.48|15574.48|15494.48|15572.93|15492.93|10
1724792320000|2024-08-27 20:58:40|15574.57|15494.57|15574.27|15494.27|15574.62|15494.62|15574.27|15494.27|10
1724792330000|2024-08-27 20:58:50|15573.89|15493.89|15573.99|15493.99|15574.03|15494.03|15573.89|15493.89|7
1724792340000|2024-08-27 20:59:00|15573.87|15493.87|15572.73|15492.73|15573.87|15493.87|15572.36|15492.36|10
1724792350000|2024-08-27 20:59:10|15572.82|15492.82|15571.77|15491.77|15572.82|15492.82|15571.49|15491.49|10
1724792360000|2024-08-27 20:59:20|15571.81|15491.81|15571.33|15491.33|15571.81|15491.81|15571.33|15491.33|8
1724792370000|2024-08-27 20:59:30|15570.92|15490.92|15570.68|15490.68|15571.63|15491.63|15570.65|15490.65|10
1724792380000|2024-08-27 20:59:40|15570.21|15490.21|15570.09|15490.09|15570.22|15490.22|15569.92|15489.92|9
1724792390000|2024-08-27 20:59:50|15570.03|15490.03|15570.46|15490.46|15570.65|15490.65|15569.99|15489.99|9
1724792400000|2024-08-27 21:00:00|15571.78|15491.78|15570.44|15490.44|15572.36|15492.36|15570.44|15490.44|10
1724792410000|2024-08-27 21:00:10|15570.32|15490.32|15570.3|15490.3|15570.66|15490.66|15570.17|15490.17|8
1724792420000|2024-08-27 21:00:20|15570.28|15490.28|15570.68|15490.68|15570.68|15490.68|15570.28|15490.28|7
1724792430000|2024-08-27 21:00:30|15571.53|15491.53|15575.22|15495.22|15576.31|15496.31|15571.53|15491.53|9
1724792440000|2024-08-27 21:00:40|15575.11|15495.11|15574.2|15494.2|15575.11|15495.11|15574.2|15494.2|9
1724792450000|2024-08-27 21:00:50|15573.9|15493.9|15572.63|15492.63|15573.9|15493.9|15572.61|15492.61|10
1724792460000|2024-08-27 21:01:00|15572.49|15492.49|15571.95|15491.95|15572.49|15492.49|15571.6|15491.6|10
1724792470000|2024-08-27 21:01:10|15571.94|15491.94|15573.61|15493.61|15573.61|15493.61|15571.88|15491.88|9
1724792480000|2024-08-27 21:01:20|15573.6|15493.6|15574.45|15494.45|15574.47|15494.47|15573.58|15493.58|10
1724792490000|2024-08-27 21:01:30|15574.55|15494.55|15576.12|15496.12|15576.14|15496.14|15574.55|15494.55|9
1724792500000|2024-08-27 21:01:40|15575.97|15495.97|15575.49|15495.49|15575.97|15495.97|15575.16|15495.16|10
1724792510000|2024-08-27 21:01:50|15575.5|15495.5|15575.38|15495.38|15575.5|15495.5|15575.36|15495.36|8
1724792520000|2024-08-27 21:02:00|15575.55|15495.55|15576.67|15496.67|15577.01|15497.01|15575.51|15495.51|10
1724792530000|2024-08-27 21:02:10|15576.82|15496.82|15575.92|15495.92|15576.91|15496.91|15575.92|15495.92|7
1724792540000|2024-08-27 21:02:20|15575.81|15495.81|15576.13|15496.13|15576.25|15496.25|15575.81|15495.81|9
1724792550000|2024-08-27 21:02:30|15576.09|15496.09|15576.23|15496.23|15576.23|15496.23|15575.7|15495.7|8
1724792560000|2024-08-27 21:02:40|15576.21|15496.21|15579.5|15499.5|15579.5|15499.5|15576.21|15496.21|10
1724792570000|2024-08-27 21:02:50|15579.49|15499.49|15577.42|15497.42|15580.97|15500.97|15577.42|15497.42|8
1724792580000|2024-08-27 21:03:00|15578.05|15498.05|15578.5|15498.5|15578.5|15498.5|15578.05|15498.05|10
1724792590000|2024-08-27 21:03:10|15578.48|15498.48|15578.7|15498.7|15578.84|15498.84|15578.48|15498.48|9
1724792600000|2024-08-27 21:03:20|15579.13|15499.13|15579.82|15499.82|15579.89|15499.89|15578.88|15498.88|10
1724792610000|2024-08-27 21:03:30|15579.93|15499.93|15580.84|15500.84|15580.84|15500.84|15579.93|15499.93|9
1724792620000|2024-08-27 21:03:40|15580.81|15500.81|15580.95|15500.95|15580.95|15500.95|15580.81|15500.81|8
1724792630000|2024-08-27 21:03:50|15581.85|15501.85|15580.68|15500.68|15582.14|15502.14|15580.5|15500.5|8
1724792640000|2024-08-27 21:04:00|15580.56|15500.56|15579.81|15499.81|15580.56|15500.56|15579.77|15499.77|10
1724792650000|2024-08-27 21:04:10|15579.8|15499.8|15578.5|15498.5|15579.98|15499.98|15577.68|15497.68|7
1724792660000|2024-08-27 21:04:20|15578.49|15498.49|15579.21|15499.21|15579.21|15499.21|15578.49|15498.49|10
1724792670000|2024-08-27 21:04:30|15579.86|15499.86|15583.61|15503.61|15583.61|15503.61|15579.86|15499.86|10
1724792680000|2024-08-27 21:04:40|15583.64|15503.64|15584.71|15504.71|15584.71|15504.71|15583.64|15503.64|9
1724792690000|2024-08-27 21:04:50|15584.77|15504.77|15586.98|15506.98|15587.25|15507.25|15584.77|15504.77|9
1724792700000|2024-08-27 21:05:00|15586.97|15506.97|15586.94|15506.94|15586.97|15506.97|15586.68|15506.68|6
1724792710000|2024-08-27 21:05:10|15586.83|15506.83|15586.33|15506.33|15586.83|15506.83|15586.33|15506.33|7
1724792720000|2024-08-27 21:05:20|15586.1|15506.1|15585.35|15505.35|15586.1|15506.1|15585.35|15505.35|10
1724792730000|2024-08-27 21:05:30|15585.29|15505.29|15584.89|15504.89|15585.39|15505.39|15584.89|15504.89|10
1724792740000|2024-08-27 21:05:40|15584.86|15504.86|15584.54|15504.54|15584.86|15504.86|15584.53|15504.53|10
1724792750000|2024-08-27 21:05:50|15584.5|15504.5|15582.27|15502.27|15584.5|15504.5|15582.27|15502.27|8
1724792760000|2024-08-27 21:06:00|15582.26|15502.26|15578.76|15498.76|15582.26|15502.26|15578.76|15498.76|10
1724792770000|2024-08-27 21:06:10|15578.67|15498.67|15577.42|15497.42|15578.67|15498.67|15577.41|15497.41|10
1724792780000|2024-08-27 21:06:20|15577.43|15497.43|15574.2|15494.2|15577.43|15497.43|15574.2|15494.2|6
1724792790000|2024-08-27 21:06:30|15573.4|15493.4|15569.23|15489.23|15573.4|15493.4|15569.23|15489.23|10
1724792800000|2024-08-27 21:06:40|15569.18|15489.18|15567.84|15487.84|15569.18|15489.18|15567.84|15487.84|10
1724792810000|2024-08-27 21:06:50|15566.6|15486.6|15563.34|15483.34|15567.02|15487.02|15563.34|15483.34|9
1724792820000|2024-08-27 21:07:00|15563.38|15483.38|15563.26|15483.26|15563.67|15483.67|15563.25|15483.25|9
1724792830000|2024-08-27 21:07:10|15562.78|15482.78|15558.3|15478.3|15562.78|15482.78|15558.3|15478.3|10
1724792840000|2024-08-27 21:07:20|15557.84|15477.84|15556.14|15476.14|15557.84|15477.84|15556.14|15476.14|9
1724792850000|2024-08-27 21:07:30|15555.47|15475.47|15554.2|15474.2|15555.67|15475.67|15554.03|15474.03|10
1724792860000|2024-08-27 21:07:40|15554.21|15474.21|15548.84|15468.84|15554.21|15474.21|15548.84|15468.84|9
1724792870000|2024-08-27 21:07:50|15548.75|15468.75|15547.36|15467.36|15548.75|15468.75|15546.72|15466.72|10
1724792880000|2024-08-27 21:08:00|15547.53|15467.53|15547.64|15467.64|15548.05|15468.05|15547.53|15467.53|9
1724792890000|2024-08-27 21:08:10|15547.97|15467.97|15547.18|15467.18|15547.97|15467.97|15546.06|15466.06|9
1724792900000|2024-08-27 21:08:20|15547.27|15467.27|15547.07|15467.07|15547.56|15467.56|15547.07|15467.07|9
1724792910000|2024-08-27 21:08:30|15547.17|15467.17|15548.64|15468.64|15548.67|15468.67|15547.17|15467.17|9
1724792920000|2024-08-27 21:08:40|15548.72|15468.72|15548.53|15468.53|15548.75|15468.75|15548.53|15468.53|6
1724792930000|2024-08-27 21:08:50|15549.49|15469.49|15549.85|15469.85|15550.2|15470.2|15549.49|15469.49|9
1724792940000|2024-08-27 21:09:00|15549.99|15469.99|15550.74|15470.74|15550.74|15470.74|15549.7|15469.7|10
1724792950000|2024-08-27 21:09:10|15550.81|15470.81|15548.13|15468.13|15550.81|15470.81|15548.13|15468.13|10
1724792960000|2024-08-27 21:09:20|15548.12|15468.12|15550.94|15470.94|15550.94|15470.94|15548.11|15468.11|10
1724792970000|2024-08-27 21:09:30|15551.31|15471.31|15551.1|15471.1|15551.9|15471.9|15551.05|15471.05|7
1724792980000|2024-08-27 21:09:40|15550.98|15470.98|15552.81|15472.81|15552.92|15472.92|15550.94|15470.94|10
1724792990000|2024-08-27 21:09:50|15553.07|15473.07|15553.15|15473.15|15553.51|15473.51|15553.06|15473.06|8
1724793000000|2024-08-27 21:10:00|15553.16|15473.16|15552.3|15472.3|15553.73|15473.73|15552.3|15472.3|9
1724793010000|2024-08-27 21:10:10|15552.31|15472.31|15552.33|15472.33|15552.33|15472.33|15552.03|15472.03|9
1724793020000|2024-08-27 21:10:20|15552.16|15472.16|15551.04|15471.04|15552.45|15472.45|15550.86|15470.86|9
1724793030000|2024-08-27 21:10:30|15551.01|15471.01|15550.88|15470.88|15552.17|15472.17|15550.88|15470.88|9
1724793040000|2024-08-27 21:10:40|15550.77|15470.77|15550.04|15470.04|15550.77|15470.77|15550.04|15470.04|9
1724793050000|2024-08-27 21:10:50|15550.02|15470.02|15550.5|15470.5|15550.5|15470.5|15549.79|15469.79|9
1724793060000|2024-08-27 21:11:00|15550.48|15470.48|15550.79|15470.79|15550.79|15470.79|15550.45|15470.45|8
1724793070000|2024-08-27 21:11:10|15550.71|15470.71|15549.36|15469.36|15550.71|15470.71|15549.22|15469.22|7
1724793080000|2024-08-27 21:11:20|15548.95|15468.95|15547.93|15467.93|15548.95|15468.95|15547.91|15467.91|8
1724793090000|2024-08-27 21:11:30|15547.85|15467.85|15545.91|15465.91|15548.19|15468.19|15545.9|15465.9|9
1724793100000|2024-08-27 21:11:40|15545.88|15465.88|15544.17|15464.17|15546.24|15466.24|15544.17|15464.17|10
1724793110000|2024-08-27 21:11:50|15544.12|15464.12|15538.19|15458.19|15544.12|15464.12|15538.19|15458.19|10
1724793120000|2024-08-27 21:12:00|15538.21|15458.21|15538.58|15458.58|15539.12|15459.12|15538.21|15458.21|10
1724793130000|2024-08-27 21:12:10|15538.53|15458.53|15538.46|15458.46|15538.57|15458.57|15538.43|15458.43|8
1724793140000|2024-08-27 21:12:20|15538.51|15458.51|15538.6|15458.6|15538.61|15458.61|15538.5|15458.5|7
1724793150000|2024-08-27 21:12:30|15538.61|15458.61|15539.09|15459.09|15539.09|15459.09|15538.61|15458.61|9
1724793160000|2024-08-27 21:12:40|15539.36|15459.36|15538.03|15458.03|15539.36|15459.36|15538.03|15458.03|9
1724793170000|2024-08-27 21:12:50|15537.43|15457.43|15537.37|15457.37|15537.63|15457.63|15537.07|15457.07|8
1724793180000|2024-08-27 21:13:00|15537.49|15457.49|15537.5|15457.5|15537.82|15457.82|15537.48|15457.48|10
1724793190000|2024-08-27 21:13:10|15537.48|15457.48|15536.28|15456.28|15537.48|15457.48|15536.2|15456.2|10
1724793200000|2024-08-27 21:13:20|15536.13|15456.13|15532.61|15452.61|15536.19|15456.19|15532.61|15452.61|9
1724793210000|2024-08-27 21:13:30|15529.94|15449.94|15525.15|15445.15|15529.94|15449.94|15525.15|15445.15|10
1724793220000|2024-08-27 21:13:40|15524.83|15444.83|15510.02|15430.02|15524.83|15444.83|15510.02|15430.02|10
1724793230000|2024-08-27 21:13:50|15509.91|15429.91|15506.6|15426.6|15509.91|15429.91|15506.6|15426.6|10
1724793240000|2024-08-27 21:14:00|15505.8|15425.8|15474.31|15394.31|15505.8|15425.8|15474.31|15394.31|10
1724793250000|2024-08-27 21:14:10|15473.43|15393.43|15439.85|15359.85|15473.43|15393.43|15439.85|15359.85|10
1724793260000|2024-08-27 21:14:20|15439.52|15359.52|15432.52|15352.52|15439.52|15359.52|15432.52|15352.52|10
1724793270000|2024-08-27 21:14:30|15431.86|15351.86|15432.6|15352.6|15435.04|15355.04|15431.86|15351.86|10
1724793280000|2024-08-27 21:14:40|15430.22|15350.22|15432.69|15352.69|15432.69|15352.69|15428.32|15348.32|10
1724793290000|2024-08-27 21:14:50|15432.22|15352.22|15429.55|15349.55|15432.22|15352.22|15429.55|15349.55|10
1724793300000|2024-08-27 21:15:00|15429.19|15349.19|15427.54|15347.54|15429.19|15349.19|15427.53|15347.53|10
1724793310000|2024-08-27 21:15:10|15429.08|15349.08|15431.39|15351.39|15431.39|15351.39|15429.08|15349.08|10
1724793320000|2024-08-27 21:15:20|15431.27|15351.27|15438.15|15358.15|15438.15|15358.15|15431.27|15351.27|10
1724793330000|2024-08-27 21:15:30|15439.71|15359.71|15448.89|15368.89|15448.89|15368.89|15439.71|15359.71|10
1724793340000|2024-08-27 21:15:40|15449.35|15369.35|15458.94|15378.94|15458.94|15378.94|15449.35|15369.35|10
1724793350000|2024-08-27 21:15:50|15460.38|15380.38|15465|15385|15465|15385|15460.13|15380.13|10
1724793360000|2024-08-27 21:16:00|15465.12|15385.12|15466.18|15386.18|15467.86|15387.86|15464.09|15384.09|10
1724793370000|2024-08-27 21:16:10|15465.86|15385.86|15462.83|15382.83|15465.86|15385.86|15462.83|15382.83|10
1724793380000|2024-08-27 21:16:20|15461.88|15381.88|15463.02|15383.02|15463.17|15383.17|15460.08|15380.08|10
1724793390000|2024-08-27 21:16:30|15463.16|15383.16|15466.58|15386.58|15466.58|15386.58|15462.93|15382.93|10
1724793400000|2024-08-27 21:16:40|15466.53|15386.53|15466.42|15386.42|15466.61|15386.61|15465.68|15385.68|10
1724793410000|2024-08-27 21:16:50|15466.17|15386.17|15465.13|15385.13|15467.54|15387.54|15465.13|15385.13|10
1724793420000|2024-08-27 21:17:00|15465.2|15385.2|15460.35|15380.35|15465.2|15385.2|15460.24|15380.24|10
1724793430000|2024-08-27 21:17:10|15460.29|15380.29|15456.43|15376.43|15460.45|15380.45|15456.01|15376.01|9
1724793440000|2024-08-27 21:17:20|15456.14|15376.14|15446.49|15366.49|15456.14|15376.14|15446.49|15366.49|10
1724793450000|2024-08-27 21:17:30|15445.89|15365.89|15445.03|15365.03|15447.47|15367.47|15445.03|15365.03|10
1724793460000|2024-08-27 21:17:40|15445.31|15365.31|15444.31|15364.31|15445.66|15365.66|15443.95|15363.95|10
1724793470000|2024-08-27 21:17:50|15444.19|15364.19|15443.15|15363.15|15444.56|15364.56|15440.64|15360.64|10
1724793480000|2024-08-27 21:18:00|15443.05|15363.05|15407.48|15327.48|15447.7|15367.7|15407.48|15327.48|10
1724793490000|2024-08-27 21:18:10|15405.46|15325.46|15403.85|15323.85|15408.75|15328.75|15403.14|15323.14|10
1724793500000|2024-08-27 21:18:20|15403.69|15323.69|15395.64|15315.64|15404.55|15324.55|15395.6|15315.6|10
1724793510000|2024-08-27 21:18:30|15395.81|15315.81|15402.28|15322.28|15402.28|15322.28|15395.81|15315.81|10
1724793520000|2024-08-27 21:18:40|15403.2|15323.2|15418.05|15338.05|15418.05|15338.05|15403.2|15323.2|10
1724793530000|2024-08-27 21:18:50|15420.64|15340.64|15423.11|15343.11|15423.53|15343.53|15420.64|15340.64|10
1724793540000|2024-08-27 21:19:00|15423.5|15343.5|15428.55|15348.55|15428.55|15348.55|15423.5|15343.5|10
1724793550000|2024-08-27 21:19:10|15429.31|15349.31|15428.71|15348.71|15429.94|15349.94|15428.05|15348.05|9
1724793560000|2024-08-27 21:19:20|15429.19|15349.19|15430.07|15350.07|15430.19|15350.19|15428.98|15348.98|10
1724793570000|2024-08-27 21:19:30|15430.43|15350.43|15430.91|15350.91|15431.65|15351.65|15430.43|15350.43|10
1724793580000|2024-08-27 21:19:40|15429.78|15349.78|15423.54|15343.54|15429.88|15349.88|15423.54|15343.54|10
1724793590000|2024-08-27 21:19:50|15423.25|15343.25|15426.67|15346.67|15426.67|15346.67|15423.25|15343.25|10
1724793600000|2024-08-27 21:20:00|15426.48|15346.48|15428.33|15348.33|15428.33|15348.33|15425.29|15345.29|10
1724793610000|2024-08-27 21:20:10|15428.79|15348.79|15421.73|15341.73|15431.62|15351.62|15421.73|15341.73|10
1724793620000|2024-08-27 21:20:20|15416.37|15336.37|15416.93|15336.93|15417.54|15337.54|15416.23|15336.23|10
1724793630000|2024-08-27 21:20:30|15417.06|15337.06|15412.33|15332.33|15417.06|15337.06|15411.76|15331.76|10
1724793640000|2024-08-27 21:20:40|15412.44|15332.44|15410.37|15330.37|15412.44|15332.44|15409.35|15329.35|10
1724793650000|2024-08-27 21:20:50|15409.92|15329.92|15408.16|15328.16|15409.92|15329.92|15408.16|15328.16|10
1724793660000|2024-08-27 21:21:00|15408.29|15328.29|15412.31|15332.31|15412.31|15332.31|15408.29|15328.29|9
1724793670000|2024-08-27 21:21:10|15412.4|15332.4|15416.35|15336.35|15416.68|15336.68|15412.4|15332.4|10
1724793680000|2024-08-27 21:21:20|15416.09|15336.09|15419.93|15339.93|15419.93|15339.93|15415.72|15335.72|9
1724793690000|2024-08-27 21:21:30|15420.15|15340.15|15421.15|15341.15|15421.59|15341.59|15420.15|15340.15|10
1724793700000|2024-08-27 21:21:40|15419.86|15339.86|15420.33|15340.33|15420.33|15340.33|15418.78|15338.78|10
1724793710000|2024-08-27 21:21:50|15420.25|15340.25|15424.09|15344.09|15424.09|15344.09|15420.25|15340.25|10
1724793720000|2024-08-27 21:22:00|15424.2|15344.2|15428.5|15348.5|15428.5|15348.5|15424.2|15344.2|10
1724793730000|2024-08-27 21:22:10|15428.45|15348.45|15429.95|15349.95|15429.95|15349.95|15427.81|15347.81|10
1724793740000|2024-08-27 21:22:20|15430.12|15350.12|15431.55|15351.55|15431.55|15351.55|15429.46|15349.46|10
1724793750000|2024-08-27 21:22:30|15432.6|15352.6|15434.45|15354.45|15435.28|15355.28|15432.6|15352.6|10
1724793760000|2024-08-27 21:22:40|15433.98|15353.98|15435.82|15355.82|15435.82|15355.82|15433.98|15353.98|10
1724793770000|2024-08-27 21:22:50|15436.64|15356.64|15439.25|15359.25|15439.25|15359.25|15436.64|15356.64|10
1724793780000|2024-08-27 21:23:00|15439.73|15359.73|15440.3|15360.3|15440.8|15360.8|15439.73|15359.73|10
1724793790000|2024-08-27 21:23:10|15440.44|15360.44|15441.59|15361.59|15441.59|15361.59|15439.98|15359.98|10
1724793800000|2024-08-27 21:23:20|15441.67|15361.67|15445.74|15365.74|15445.74|15365.74|15441.67|15361.67|10
1724793810000|2024-08-27 21:23:30|15446.07|15366.07|15447.97|15367.97|15447.97|15367.97|15446.07|15366.07|9
1724793820000|2024-08-27 21:23:40|15448.02|15368.02|15457.12|15377.12|15457.12|15377.12|15448.02|15368.02|10
1724793830000|2024-08-27 21:23:50|15458.39|15378.39|15457.09|15377.09|15458.39|15378.39|15456.86|15376.86|9
1724793840000|2024-08-27 21:24:00|15456.85|15376.85|15452.77|15372.77|15456.85|15376.85|15452.77|15372.77|10
1724793850000|2024-08-27 21:24:10|15451.8|15371.8|15451.37|15371.37|15451.8|15371.8|15450.96|15370.96|10
1724793860000|2024-08-27 21:24:20|15450.61|15370.61|15451.3|15371.3|15451.3|15371.3|15450.06|15370.06|9
1724793870000|2024-08-27 21:24:30|15451.74|15371.74|15450.93|15370.93|15452.13|15372.13|15450.93|15370.93|10
1724793880000|2024-08-27 21:24:40|15450.43|15370.43|15450.78|15370.78|15451.49|15371.49|15449.71|15369.71|10
1724793890000|2024-08-27 21:24:50|15451.27|15371.27|15450.42|15370.42|15451.27|15371.27|15450.34|15370.34|10
1724793900000|2024-08-27 21:25:00|15450.04|15370.04|15449.24|15369.24|15450.04|15370.04|15449.12|15369.12|10
1724793910000|2024-08-27 21:25:10|15449.07|15369.07|15449.89|15369.89|15450.04|15370.04|15449.07|15369.07|9
1724793920000|2024-08-27 21:25:20|15449.45|15369.45|15448.69|15368.69|15449.55|15369.55|15448.69|15368.69|10
1724793930000|2024-08-27 21:25:30|15448.59|15368.59|15444.59|15364.59|15448.59|15368.59|15444.59|15364.59|10
1724793940000|2024-08-27 21:25:40|15443.89|15363.89|15442.6|15362.6|15443.9|15363.9|15442.13|15362.13|10
1724793950000|2024-08-27 21:25:50|15442.27|15362.27|15437.88|15357.88|15443.9|15363.9|15437.76|15357.76|10
1724793960000|2024-08-27 21:26:00|15437.95|15357.95|15436.03|15356.03|15438.9|15358.9|15436.03|15356.03|9
1724793970000|2024-08-27 21:26:10|15435.9|15355.9|15436.31|15356.31|15436.35|15356.35|15435.86|15355.86|10
1724793980000|2024-08-27 21:26:20|15436.39|15356.39|15437.31|15357.31|15437.31|15357.31|15436.39|15356.39|10
1724793990000|2024-08-27 21:26:30|15437.19|15357.19|15437.4|15357.4|15437.4|15357.4|15437.13|15357.13|10
1724794000000|2024-08-27 21:26:40|15437.38|15357.38|15436.27|15356.27|15437.42|15357.42|15436.27|15356.27|10
1724794010000|2024-08-27 21:26:50|15435.37|15355.37|15432.22|15352.22|15435.49|15355.49|15432.07|15352.07|10
1724794020000|2024-08-27 21:27:00|15432.24|15352.24|15428.85|15348.85|15432.24|15352.24|15428.85|15348.85|10
1724794030000|2024-08-27 21:27:10|15428.46|15348.46|15422.19|15342.19|15428.46|15348.46|15422.19|15342.19|10
1724794040000|2024-08-27 21:27:20|15414.65|15334.65|15409.15|15329.15|15414.65|15334.65|15409.15|15329.15|10
1724794050000|2024-08-27 21:27:30|15409.23|15329.23|15411.44|15331.44|15411.44|15331.44|15409.23|15329.23|10
1724794060000|2024-08-27 21:27:40|15410.64|15330.64|15412.17|15332.17|15412.17|15332.17|15409.68|15329.68|10
1724794070000|2024-08-27 21:27:50|15411.07|15331.07|15408.68|15328.68|15411.07|15331.07|15408.68|15328.68|10
1724794080000|2024-08-27 21:28:00|15408.23|15328.23|15405.94|15325.94|15408.43|15328.43|15405.45|15325.45|10
1724794090000|2024-08-27 21:28:10|15405.23|15325.23|15406.57|15326.57|15406.71|15326.71|15405.23|15325.23|10
1724794100000|2024-08-27 21:28:20|15408.79|15328.79|15402.2|15322.2|15408.79|15328.79|15402.2|15322.2|10
1724794110000|2024-08-27 21:28:30|15402.17|15322.17|15403.14|15323.14|15403.14|15323.14|15402.17|15322.17|10
1724794120000|2024-08-27 21:28:40|15402.91|15322.91|15400.89|15320.89|15402.91|15322.91|15400.88|15320.88|8
1724794130000|2024-08-27 21:28:50|15400.99|15320.99|15400.88|15320.88|15400.99|15320.99|15400.77|15320.77|7
1724794140000|2024-08-27 21:29:00|15400.77|15320.77|15401.05|15321.05|15401.05|15321.05|15400.76|15320.76|7
1724794150000|2024-08-27 21:29:10|15400.96|15320.96|15396.02|15316.02|15400.96|15320.96|15396.02|15316.02|9
1724794160000|2024-08-27 21:29:20|15395.36|15315.36|15394.83|15314.83|15395.61|15315.61|15394.83|15314.83|10
1724794170000|2024-08-27 21:29:30|15395.56|15315.56|15397.13|15317.13|15397.13|15317.13|15395.51|15315.51|10
1724794180000|2024-08-27 21:29:40|15397.19|15317.19|15400.45|15320.45|15400.45|15320.45|15397.19|15317.19|10
1724794190000|2024-08-27 21:29:50|15401.63|15321.63|15401.67|15321.67|15402.38|15322.38|15401.24|15321.24|9
1724794200000|2024-08-27 21:30:00|15401.65|15321.65|15402.76|15322.76|15403.63|15323.63|15401.65|15321.65|10
1724794210000|2024-08-27 21:30:10|15401.92|15321.92|15405.09|15325.09|15405.72|15325.72|15401.92|15321.92|10
1724794220000|2024-08-27 21:30:20|15401.89|15321.89|15388.56|15308.56|15401.89|15321.89|15388.56|15308.56|10
1724794230000|2024-08-27 21:30:30|15388.69|15308.69|15384.34|15304.34|15389.18|15309.18|15384.34|15304.34|10
1724794240000|2024-08-27 21:30:40|15385.45|15305.45|15384.32|15304.32|15386.03|15306.03|15384.32|15304.32|10
1724794250000|2024-08-27 21:30:50|15383.79|15303.79|15379.23|15299.23|15383.79|15303.79|15379.23|15299.23|10
1724794260000|2024-08-27 21:31:00|15379.77|15299.77|15377|15297|15380.71|15300.71|15377|15297|10
1724794270000|2024-08-27 21:31:10|15377.31|15297.31|15377.3|15297.3|15377.54|15297.54|15375.24|15295.24|9
1724794280000|2024-08-27 21:31:20|15377.18|15297.18|15382.95|15302.95|15383.62|15303.62|15376.19|15296.19|10
1724794290000|2024-08-27 21:31:30|15382.84|15302.84|15386.52|15306.52|15386.52|15306.52|15382.84|15302.84|10
1724794300000|2024-08-27 21:31:40|15387.92|15307.92|15392.49|15312.49|15392.49|15312.49|15387.92|15307.92|10
1724794310000|2024-08-27 21:31:50|15392.18|15312.18|15391.96|15311.96|15392.67|15312.67|15391.36|15311.36|10
1724794320000|2024-08-27 21:32:00|15393.34|15313.34|15394.29|15314.29|15394.29|15314.29|15392.89|15312.89|10
1724794330000|2024-08-27 21:32:10|15393.31|15313.31|15390.97|15310.97|15393.31|15313.31|15390.97|15310.97|10
1724794340000|2024-08-27 21:32:20|15390.61|15310.61|15388.2|15308.2|15390.61|15310.61|15388.2|15308.2|10
1724794350000|2024-08-27 21:32:30|15387.47|15307.47|15385.32|15305.32|15387.47|15307.47|15385.12|15305.12|10
1724794360000|2024-08-27 21:32:40|15385.57|15305.57|15384.79|15304.79|15385.57|15305.57|15383.07|15303.07|10
1724794370000|2024-08-27 21:32:50|15382.99|15302.99|15380.99|15300.99|15383.3|15303.3|15380.99|15300.99|9
1724794380000|2024-08-27 21:33:00|15379.41|15299.41|15379.36|15299.36|15379.67|15299.67|15377.93|15297.93|10
1724794390000|2024-08-27 21:33:10|15380.22|15300.22|15385.19|15305.19|15385.19|15305.19|15380.22|15300.22|10
1724794400000|2024-08-27 21:33:20|15385.18|15305.18|15384.88|15304.88|15385.73|15305.73|15384.82|15304.82|10
1724794410000|2024-08-27 21:33:30|15384.85|15304.85|15388.51|15308.51|15388.51|15308.51|15384.68|15304.68|10
1724794420000|2024-08-27 21:33:40|15390.64|15310.64|15396.4|15316.4|15396.4|15316.4|15390.64|15310.64|10
1724794430000|2024-08-27 21:33:50|15397.21|15317.21|15398.31|15318.31|15398.31|15318.31|15397.21|15317.21|10
1724794440000|2024-08-27 21:34:00|15399.3|15319.3|15401.74|15321.74|15401.74|15321.74|15398.65|15318.65|9
1724794450000|2024-08-27 21:34:10|15402.13|15322.13|15403.99|15323.99|15403.99|15323.99|15402.13|15322.13|10
1724794460000|2024-08-27 21:34:20|15407.46|15327.46|15406.8|15326.8|15407.46|15327.46|15406.74|15326.74|10
1724794470000|2024-08-27 21:34:30|15406.83|15326.83|15406.03|15326.03|15407.68|15327.68|15405.43|15325.43|9
1724794480000|2024-08-27 21:34:40|15404.44|15324.44|15402.81|15322.81|15404.86|15324.86|15402.81|15322.81|10
1724794490000|2024-08-27 21:34:50|15401.84|15321.84|15398.64|15318.64|15401.84|15321.84|15398.64|15318.64|10
1724794500000|2024-08-27 21:35:00|15399.15|15319.15|15396.98|15316.98|15399.15|15319.15|15396.62|15316.62|10
1724794510000|2024-08-27 21:35:10|15397.1|15317.1|15399.35|15319.35|15399.47|15319.47|15397.1|15317.1|10
1724794520000|2024-08-27 21:35:20|15398.91|15318.91|15400.09|15320.09|15400.63|15320.63|15398.57|15318.57|10
1724794530000|2024-08-27 21:35:30|15399.72|15319.72|15398.89|15318.89|15399.92|15319.92|15398.61|15318.61|10
1724794540000|2024-08-27 21:35:40|15398.91|15318.91|15393.83|15313.83|15398.91|15318.91|15393.24|15313.24|10
1724794550000|2024-08-27 21:35:50|15392.97|15312.97|15388.28|15308.28|15392.97|15312.97|15388.28|15308.28|10
1724794560000|2024-08-27 21:36:00|15388.29|15308.29|15387.88|15307.88|15388.3|15308.3|15387.88|15307.88|9
1724794570000|2024-08-27 21:36:10|15387.42|15307.42|15388.15|15308.15|15388.15|15308.15|15387.21|15307.21|10
1724794580000|2024-08-27 21:36:20|15386.67|15306.67|15384.37|15304.37|15386.67|15306.67|15384.37|15304.37|9
1724794590000|2024-08-27 21:36:30|15384.28|15304.28|15383.95|15303.95|15384.28|15304.28|15383.95|15303.95|10
1724794600000|2024-08-27 21:36:40|15383.97|15303.97|15383.2|15303.2|15383.98|15303.98|15383.05|15303.05|7
1724794610000|2024-08-27 21:36:50|15383.01|15303.01|15382.28|15302.28|15384.13|15304.13|15381.03|15301.03|10
1724794620000|2024-08-27 21:37:00|15381.29|15301.29|15375.13|15295.13|15381.29|15301.29|15375.13|15295.13|10
1724794630000|2024-08-27 21:37:10|15375.11|15295.11|15372.34|15292.34|15376.31|15296.31|15372.34|15292.34|10
1724794640000|2024-08-27 21:37:20|15371.18|15291.18|15364.12|15284.12|15371.18|15291.18|15364.12|15284.12|10
1724794650000|2024-08-27 21:37:30|15363.67|15283.67|15354.73|15274.73|15363.67|15283.67|15354.73|15274.73|10
1724794660000|2024-08-27 21:37:40|15354.37|15274.37|15347.83|15267.83|15357.32|15277.32|15347.83|15267.83|10
1724794670000|2024-08-27 21:37:50|15346.66|15266.66|15319.52|15239.52|15346.66|15266.66|15318.97|15238.97|10
1724794680000|2024-08-27 21:38:00|15319.69|15239.69|15319.28|15239.28|15320.62|15240.62|15319.19|15239.19|10
1724794690000|2024-08-27 21:38:10|15322.82|15242.82|15318.84|15238.84|15323.67|15243.67|15318.84|15238.84|10
1724794700000|2024-08-27 21:38:20|15317.2|15237.2|15302.64|15222.64|15317.2|15237.2|15302.64|15222.64|10
1724794710000|2024-08-27 21:38:30|15302|15222|15292.31|15212.31|15302|15222|15287.54|15207.54|10
1724794720000|2024-08-27 21:38:40|15291.75|15211.75|15297.35|15217.35|15297.35|15217.35|15290.76|15210.76|10
1724794730000|2024-08-27 21:38:50|15296.73|15216.73|15285.78|15205.78|15296.73|15216.73|15285.78|15205.78|10
1724794740000|2024-08-27 21:39:00|15280.55|15200.55|15238.81|15158.81|15280.55|15200.55|15238.45|15158.45|10
1724794750000|2024-08-27 21:39:10|15239.61|15159.61|15253.18|15173.18|15253.18|15173.18|15237.61|15157.61|10
1724794760000|2024-08-27 21:39:20|15254.8|15174.8|15268.09|15188.09|15268.09|15188.09|15254.8|15174.8|10
1724794770000|2024-08-27 21:39:30|15274.49|15194.49|15294.85|15214.85|15294.85|15214.85|15274.49|15194.49|10
1724794780000|2024-08-27 21:39:40|15293.4|15213.4|15295.64|15215.64|15295.64|15215.64|15291.51|15211.51|9
1724794790000|2024-08-27 21:39:50|15296.62|15216.62|15295.4|15215.4|15298.87|15218.87|15295.4|15215.4|10
1724794800000|2024-08-27 21:40:00|15295.64|15215.64|15300.06|15220.06|15300.06|15220.06|15289.76|15209.76|10
1724794810000|2024-08-27 21:40:10|15301.44|15221.44|15302.13|15222.13|15303.35|15223.35|15301.11|15221.11|10
1724794820000|2024-08-27 21:40:20|15303.47|15223.47|15310.54|15230.54|15311.77|15231.77|15303.47|15223.47|10
1724794830000|2024-08-27 21:40:30|15310.85|15230.85|15317|15237|15317|15237|15306.76|15226.76|10
1724794840000|2024-08-27 21:40:40|15315.68|15235.68|15317.72|15237.72|15317.72|15237.72|15310.47|15230.47|10
1724794850000|2024-08-27 21:40:50|15317.89|15237.89|15318.02|15238.02|15318.07|15238.07|15316.92|15236.92|10
1724794860000|2024-08-27 21:41:00|15318|15238|15318.89|15238.89|15319.02|15239.02|15317.32|15237.32|10
1724794870000|2024-08-27 21:41:10|15319.08|15239.08|15323.67|15243.67|15323.91|15243.91|15319.08|15239.08|10
1724794880000|2024-08-27 21:41:20|15324.48|15244.48|15326.07|15246.07|15326.07|15246.07|15323.84|15243.84|10
1724794890000|2024-08-27 21:41:30|15326.29|15246.29|15330.1|15250.1|15330.1|15250.1|15326.29|15246.29|10
1724794900000|2024-08-27 21:41:40|15330.64|15250.64|15335.29|15255.29|15335.29|15255.29|15330.64|15250.64|10
1724794910000|2024-08-27 21:41:50|15335.73|15255.73|15339.4|15259.4|15339.4|15259.4|15335.73|15255.73|10
1724794920000|2024-08-27 21:42:00|15340.33|15260.33|15340.42|15260.42|15340.99|15260.99|15340.29|15260.29|9
1724794930000|2024-08-27 21:42:10|15339.49|15259.49|15342.04|15262.04|15342.04|15262.04|15338.97|15258.97|10
1724794940000|2024-08-27 21:42:20|15342.1|15262.1|15342.46|15262.46|15342.49|15262.49|15341.36|15261.36|10
1724794950000|2024-08-27 21:42:30|15342.37|15262.37|15342.55|15262.55|15342.64|15262.64|15342.19|15262.19|10
1724794960000|2024-08-27 21:42:40|15342.6|15262.6|15342.78|15262.78|15343.02|15263.02|15341.94|15261.94|10
1724794970000|2024-08-27 21:42:50|15343.49|15263.49|15344.72|15264.72|15345.04|15265.04|15343.49|15263.49|10
1724794980000|2024-08-27 21:43:00|15344.47|15264.47|15344.02|15264.02|15344.47|15264.47|15343.95|15263.95|10
1724794990000|2024-08-27 21:43:10|15343.75|15263.75|15343.27|15263.27|15343.82|15263.82|15342.03|15262.03|10
1724795000000|2024-08-27 21:43:20|15343.23|15263.23|15342.2|15262.2|15344.5|15264.5|15341.34|15261.34|10
1724795010000|2024-08-27 21:43:30|15344.82|15264.82|15345.36|15265.36|15345.71|15265.71|15344.82|15264.82|10
1724795020000|2024-08-27 21:43:40|15346.22|15266.22|15350.14|15270.14|15351.16|15271.16|15346.22|15266.22|10
1724795030000|2024-08-27 21:43:50|15349.79|15269.79|15347.3|15267.3|15349.97|15269.97|15347.3|15267.3|10
1724795040000|2024-08-27 21:44:00|15348.33|15268.33|15345.56|15265.56|15348.33|15268.33|15345.56|15265.56|10
1724795050000|2024-08-27 21:44:10|15344.68|15264.68|15342.47|15262.47|15344.68|15264.68|15342.21|15262.21|9
1724795060000|2024-08-27 21:44:20|15341.1|15261.1|15340.7|15260.7|15341.1|15261.1|15340.12|15260.12|10
1724795070000|2024-08-27 21:44:30|15340.77|15260.77|15338.28|15258.28|15340.78|15260.78|15338.28|15258.28|10
1724795080000|2024-08-27 21:44:40|15338.21|15258.21|15338.47|15258.47|15338.47|15258.47|15337.1|15257.1|10
1724795090000|2024-08-27 21:44:50|15338.39|15258.39|15337.31|15257.31|15338.46|15258.46|15337.14|15257.14|10
1724795100000|2024-08-27 21:45:00|15337.07|15257.07|15332.97|15252.97|15337.07|15257.07|15332.97|15252.97|10
1724795110000|2024-08-27 21:45:10|15331.68|15251.68|15325.35|15245.35|15331.68|15251.68|15325.3|15245.3|10
1724795120000|2024-08-27 21:45:20|15324.32|15244.32|15321.43|15241.43|15324.32|15244.32|15321.43|15241.43|9
1724795130000|2024-08-27 21:45:30|15321.5|15241.5|15318.63|15238.63|15321.5|15241.5|15318.63|15238.63|10
1724795140000|2024-08-27 21:45:40|15318.71|15238.71|15317.35|15237.35|15319.97|15239.97|15317.35|15237.35|10
1724795150000|2024-08-27 21:45:50|15316.49|15236.49|15311.53|15231.53|15316.49|15236.49|15311.53|15231.53|10
1724795160000|2024-08-27 21:46:00|15311.28|15231.28|15308.86|15228.86|15311.28|15231.28|15308.37|15228.37|10
1724795170000|2024-08-27 21:46:10|15308.82|15228.82|15306.6|15226.6|15308.82|15228.82|15306.14|15226.14|10
1724795180000|2024-08-27 21:46:20|15305.72|15225.72|15301.45|15221.45|15305.72|15225.72|15301.45|15221.45|10
1724795190000|2024-08-27 21:46:30|15301|15221|15295.01|15215.01|15301.19|15221.19|15295.01|15215.01|10
1724795200000|2024-08-27 21:46:40|15294.96|15214.96|15283.28|15203.28|15294.96|15214.96|15283.28|15203.28|10
1724795210000|2024-08-27 21:46:50|15281.72|15201.72|15276.7|15196.7|15281.72|15201.72|15276.7|15196.7|10
1724795220000|2024-08-27 21:47:00|15276|15196|15277.61|15197.61|15277.61|15197.61|15275.47|15195.47|9
1724795230000|2024-08-27 21:47:10|15278.5|15198.5|15271.21|15191.21|15279.65|15199.65|15271.21|15191.21|10
1724795240000|2024-08-27 21:47:20|15271.09|15191.09|15263.76|15183.76|15271.09|15191.09|15262.94|15182.94|10
1724795250000|2024-08-27 21:47:30|15263.77|15183.77|15256.11|15176.11|15263.92|15183.92|15255.98|15175.98|10
1724795260000|2024-08-27 21:47:40|15253.91|15173.91|15244.51|15164.51|15253.91|15173.91|15244.51|15164.51|10
1724795270000|2024-08-27 21:47:50|15241.35|15161.35|15179|15099|15241.35|15161.35|15179|15099|10
1724795280000|2024-08-27 21:48:00|15166.07|15086.07|15158.11|15078.11|15166.07|15086.07|15158.11|15078.11|10
1724795290000|2024-08-27 21:48:10|15163.17|15083.17|15160.38|15080.38|15167.15|15087.15|15160.38|15080.38|10
1724795300000|2024-08-27 21:48:20|15158.16|15078.16|15158.01|15078.01|15158.16|15078.16|15156.71|15076.71|10
1724795310000|2024-08-27 21:48:30|15157.5|15077.5|15142.32|15062.32|15158.46|15078.46|15142.32|15062.32|10
1724795320000|2024-08-27 21:48:40|15128.11|15048.11|15050.47|14970.47|15128.11|15048.11|15050.47|14970.47|10
1724795330000|2024-08-27 21:48:50|15047.48|14967.48|15057.54|14977.54|15068.21|14988.21|15033.83|14953.83|10
1724795340000|2024-08-27 21:49:00|15054.21|14974.21|15030.94|14950.94|15054.21|14974.21|15030.94|14950.94|10
1724795350000|2024-08-27 21:49:10|15030.79|14950.79|15039.69|14959.69|15040.81|14960.81|15030.79|14950.79|10
1724795360000|2024-08-27 21:49:20|15039.23|14959.23|15037.91|14957.91|15039.46|14959.46|15029.42|14949.42|10
1724795370000|2024-08-27 21:49:30|15037.34|14957.34|15038.07|14958.07|15046.52|14966.52|15036.95|14956.95|10
1724795380000|2024-08-27 21:49:40|15038.43|14958.43|15039.14|14959.14|15039.14|14959.14|15034.92|14954.92|10
1724795390000|2024-08-27 21:49:50|15038.92|14958.92|15042.79|14962.79|15043.75|14963.75|15038.92|14958.92|10
1724795400000|2024-08-27 21:50:00|15043.05|14963.05|15047.58|14967.58|15047.58|14967.58|15043.05|14963.05|10
1724795410000|2024-08-27 21:50:10|15048.86|14968.86|15056.51|14976.51|15056.51|14976.51|15048.86|14968.86|10
1724795420000|2024-08-27 21:50:20|15057.71|14977.71|15057.93|14977.93|15057.93|14977.93|15055.12|14975.12|10
1724795430000|2024-08-27 21:50:30|15060.09|14980.09|15066.91|14986.91|15066.91|14986.91|15060.09|14980.09|10
1724795440000|2024-08-27 21:50:40|15067.93|14987.93|15084.5|15004.5|15084.5|15004.5|15067.93|14987.93|10
1724795450000|2024-08-27 21:50:50|15085.12|15005.12|15090.88|15010.88|15092.33|15012.33|15085.12|15005.12|10
1724795460000|2024-08-27 21:51:00|15090.94|15010.94|15096.77|15016.77|15096.77|15016.77|15090.94|15010.94|10
1724795470000|2024-08-27 21:51:10|15097.56|15017.56|15101.01|15021.01|15101.01|15021.01|15097.56|15017.56|10
1724795480000|2024-08-27 21:51:20|15101.72|15021.72|15109.05|15029.05|15109.05|15029.05|15101.72|15021.72|10
1724795490000|2024-08-27 21:51:30|15109.56|15029.56|15114.28|15034.28|15114.28|15034.28|15109.56|15029.56|10
1724795500000|2024-08-27 21:51:40|15115.26|15035.26|15122.28|15042.28|15122.28|15042.28|15115.26|15035.26|10
1724795510000|2024-08-27 21:51:50|15123.51|15043.51|15133.65|15053.65|15133.65|15053.65|15123.51|15043.51|10
1724795520000|2024-08-27 21:52:00|15133.48|15053.48|15140.89|15060.89|15140.89|15060.89|15133.41|15053.41|10
1724795530000|2024-08-27 21:52:10|15140.96|15060.96|15133.08|15053.08|15140.96|15060.96|15133.08|15053.08|10
1724795540000|2024-08-27 21:52:20|15128.5|15048.5|15127.46|15047.46|15128.5|15048.5|15123.36|15043.36|10
1724795550000|2024-08-27 21:52:30|15127.66|15047.66|15129.96|15049.96|15130.81|15050.81|15127.66|15047.66|10
1724795560000|2024-08-27 21:52:40|15130.42|15050.42|15130.18|15050.18|15130.42|15050.42|15129.5|15049.5|10
1724795570000|2024-08-27 21:52:50|15131.23|15051.23|15129.66|15049.66|15131.44|15051.44|15129.66|15049.66|10
1724795580000|2024-08-27 21:53:00|15129.73|15049.73|15127.21|15047.21|15129.73|15049.73|15127.21|15047.21|9
1724795590000|2024-08-27 21:53:10|15122.37|15042.37|15103.81|15023.81|15122.49|15042.49|15103.81|15023.81|10
1724795600000|2024-08-27 21:53:20|15102.31|15022.31|15104.62|15024.62|15104.62|15024.62|15100.62|15020.62|10
1724795610000|2024-08-27 21:53:30|15105.27|15025.27|15113.91|15033.91|15113.91|15033.91|15104.86|15024.86|10
1724795620000|2024-08-27 21:53:40|15115.19|15035.19|15123.06|15043.06|15123.06|15043.06|15115.19|15035.19|10
1724795630000|2024-08-27 21:53:50|15122.57|15042.57|15121.13|15041.13|15124.33|15044.33|15121.13|15041.13|10
1724795640000|2024-08-27 21:54:00|15119.88|15039.88|15105.13|15025.13|15119.88|15039.88|15105.13|15025.13|10
1724795650000|2024-08-27 21:54:10|15105.05|15025.05|15102.61|15022.61|15105.05|15025.05|15101.76|15021.76|10
1724795660000|2024-08-27 21:54:20|15103.51|15023.51|15111.37|15031.37|15111.37|15031.37|15103.01|15023.01|10
1724795670000|2024-08-27 21:54:30|15112.95|15032.95|15099.83|15019.83|15112.95|15032.95|15099.17|15019.17|10
1724795680000|2024-08-27 21:54:40|15099.47|15019.47|15096.17|15016.17|15099.47|15019.47|15095.87|15015.87|10
1724795690000|2024-08-27 21:54:50|15096.4|15016.4|15098.09|15018.09|15098.09|15018.09|15095.99|15015.99|9
1724795700000|2024-08-27 21:55:00|15098.14|15018.14|15093.88|15013.88|15099.28|15019.28|15092.7|15012.7|10
1724795710000|2024-08-27 21:55:10|15098.31|15018.31|15106.74|15026.74|15106.74|15026.74|15098.22|15018.22|10
1724795720000|2024-08-27 21:55:20|15107.1|15027.1|15116.03|15036.03|15116.03|15036.03|15107.1|15027.1|10
1724795730000|2024-08-27 21:55:30|15117.91|15037.91|15121.01|15041.01|15121.01|15041.01|15117.91|15037.91|10
1724795740000|2024-08-27 21:55:40|15121.66|15041.66|15126.69|15046.69|15126.69|15046.69|15121.66|15041.66|10
1724795750000|2024-08-27 21:55:50|15130.5|15050.5|15131.46|15051.46|15131.59|15051.59|15128.89|15048.89|10
1724795760000|2024-08-27 21:56:00|15132.26|15052.26|15133.26|15053.26|15134.43|15054.43|15132.26|15052.26|10
1724795770000|2024-08-27 21:56:10|15132.08|15052.08|15134.23|15054.23|15134.63|15054.63|15130.88|15050.88|10
1724795780000|2024-08-27 21:56:20|15134.45|15054.45|15133.75|15053.75|15134.45|15054.45|15124.69|15044.69|10
1724795790000|2024-08-27 21:56:30|15133.4|15053.4|15130.71|15050.71|15133.4|15053.4|15128.69|15048.69|10
1724795800000|2024-08-27 21:56:40|15132.18|15052.18|15137|15057|15137|15057|15132.18|15052.18|10
1724795810000|2024-08-27 21:56:50|15137.03|15057.03|15134.68|15054.68|15137.53|15057.53|15134.68|15054.68|10
1724795820000|2024-08-27 21:57:00|15134.66|15054.66|15130.47|15050.47|15134.85|15054.85|15130.47|15050.47|9
1724795830000|2024-08-27 21:57:10|15128.15|15048.15|15133.28|15053.28|15134.25|15054.25|15125.87|15045.87|10
1724795840000|2024-08-27 21:57:20|15131.57|15051.57|15129.4|15049.4|15133.46|15053.46|15129.4|15049.4|10
1724795850000|2024-08-27 21:57:30|15129.23|15049.23|15131.24|15051.24|15131.24|15051.24|15129.23|15049.23|9
1724795860000|2024-08-27 21:57:40|15131.47|15051.47|15135.69|15055.69|15135.69|15055.69|15131.47|15051.47|10
1724795870000|2024-08-27 21:57:50|15135.62|15055.62|15137.4|15057.4|15137.59|15057.59|15135.62|15055.62|10
1724795880000|2024-08-27 21:58:00|15137.39|15057.39|15136.68|15056.68|15137.39|15057.39|15135.66|15055.66|10
1724795890000|2024-08-27 21:58:10|15136.36|15056.36|15141.8|15061.8|15141.8|15061.8|15135.05|15055.05|10
1724795900000|2024-08-27 21:58:20|15142.39|15062.39|15143.33|15063.33|15143.49|15063.49|15141.8|15061.8|10
1724795910000|2024-08-27 21:58:30|15144.12|15064.12|15145.46|15065.46|15145.47|15065.47|15143.92|15063.92|10
1724795920000|2024-08-27 21:58:40|15145.23|15065.23|15141.94|15061.94|15145.46|15065.46|15141.94|15061.94|9
1724795930000|2024-08-27 21:58:50|15142.12|15062.12|15144.57|15064.57|15144.78|15064.78|15142.12|15062.12|10
1724795940000|2024-08-27 21:59:00|15145.04|15065.04|15146.98|15066.98|15146.98|15066.98|15145.04|15065.04|10
1724795950000|2024-08-27 21:59:10|15146.86|15066.86|15147.43|15067.43|15147.48|15067.48|15146.73|15066.73|10
1724795960000|2024-08-27 21:59:20|15148.43|15068.43|15149.16|15069.16|15149.46|15069.46|15148.05|15068.05|10
1724795970000|2024-08-27 21:59:30|15149.46|15069.46|15151.25|15071.25|15151.63|15071.63|15149.46|15069.46|10
1724795980000|2024-08-27 21:59:40|15150.63|15070.63|15151.8|15071.8|15152.05|15072.05|15150.18|15070.18|10
1724795990000|2024-08-27 21:59:50|15151.55|15071.55|15151.32|15071.32|15151.73|15071.73|15151.32|15071.32|10
1724796000000|2024-08-27 22:00:00|15151.19|15071.19|15139.24|15059.24|15151.19|15071.19|15138.87|15058.87|10
1724796010000|2024-08-27 22:00:10|15141.61|15061.61|15136.09|15056.09|15141.61|15061.61|15131.43|15051.43|10
1724796020000|2024-08-27 22:00:20|15135.81|15055.81|15130.51|15050.51|15135.9|15055.9|15129.9|15049.9|10
1724796030000|2024-08-27 22:00:30|15130.17|15050.17|15133.45|15053.45|15135.73|15055.73|15130.17|15050.17|10
1724796040000|2024-08-27 22:00:40|15133.23|15053.23|15127.52|15047.52|15133.23|15053.23|15127.52|15047.52|10
1724796050000|2024-08-27 22:00:50|15128.04|15048.04|15127.37|15047.37|15128.04|15048.04|15125.73|15045.73|10
1724796060000|2024-08-27 22:01:00|15128.72|15048.72|15127.98|15047.98|15128.72|15048.72|15126.44|15046.44|10
1724796070000|2024-08-27 22:01:10|15127.08|15047.08|15126.18|15046.18|15129.5|15049.5|15126.18|15046.18|10
1724796080000|2024-08-27 22:01:20|15125.64|15045.64|15122.06|15042.06|15125.64|15045.64|15120.18|15040.18|10
1724796090000|2024-08-27 22:01:30|15120.5|15040.5|15117.53|15037.53|15120.5|15040.5|15116.3|15036.3|9
1724796100000|2024-08-27 22:01:40|15118.41|15038.41|15118.53|15038.53|15119.63|15039.63|15117.68|15037.68|10
1724796110000|2024-08-27 22:01:50|15118.43|15038.43|15116.37|15036.37|15118.43|15038.43|15115.37|15035.37|10
1724796120000|2024-08-27 22:02:00|15116.93|15036.93|15124.09|15044.09|15124.09|15044.09|15116.93|15036.93|10
1724796130000|2024-08-27 22:02:10|15123.85|15043.85|15130.05|15050.05|15130.19|15050.19|15123.85|15043.85|10
1724796140000|2024-08-27 22:02:20|15129.86|15049.86|15132.33|15052.33|15132.33|15052.33|15129.57|15049.57|10
1724796150000|2024-08-27 22:02:30|15133.07|15053.07|15135.76|15055.76|15136.43|15056.43|15133.07|15053.07|10
1724796160000|2024-08-27 22:02:40|15135.37|15055.37|15138.5|15058.5|15138.5|15058.5|15135.37|15055.37|10
1724796170000|2024-08-27 22:02:50|15139.42|15059.42|15142.05|15062.05|15142.11|15062.11|15139.42|15059.42|10
1724796180000|2024-08-27 22:03:00|15142.73|15062.73|15138.76|15058.76|15143.31|15063.31|15138.76|15058.76|10
1724796190000|2024-08-27 22:03:10|15138.38|15058.38|15134.58|15054.58|15139.3|15059.3|15134.58|15054.58|10
1724796200000|2024-08-27 22:03:20|15134.31|15054.31|15129.17|15049.17|15134.31|15054.31|15129.17|15049.17|10
1724796210000|2024-08-27 22:03:30|15130.06|15050.06|15125.78|15045.78|15130.06|15050.06|15125.78|15045.78|9
1724796220000|2024-08-27 22:03:40|15127.86|15047.86|15121.64|15041.64|15127.86|15047.86|15121.64|15041.64|10
1724796230000|2024-08-27 22:03:50|15120.97|15040.97|15116.9|15036.9|15120.97|15040.97|15116.26|15036.26|10
1724796240000|2024-08-27 22:04:00|15117.31|15037.31|15115.75|15035.75|15117.66|15037.66|15115.05|15035.05|10
1724796250000|2024-08-27 22:04:10|15115.65|15035.65|15120.9|15040.9|15120.9|15040.9|15115.65|15035.65|10
1724796260000|2024-08-27 22:04:20|15122.23|15042.23|15136.64|15056.64|15136.64|15056.64|15122.23|15042.23|10
1724796270000|2024-08-27 22:04:30|15136.96|15056.96|15137.69|15057.69|15137.69|15057.69|15135.48|15055.48|9
1724796280000|2024-08-27 22:04:40|15137.8|15057.8|15145.92|15065.92|15145.92|15065.92|15137.8|15057.8|10
1724796290000|2024-08-27 22:04:50|15146.11|15066.11|15146.56|15066.56|15146.88|15066.88|15145.14|15065.14|10
1724796300000|2024-08-27 22:05:00|15146.72|15066.72|15143.9|15063.9|15146.72|15066.72|15142.81|15062.81|10
1724796310000|2024-08-27 22:05:10|15143.75|15063.75|15139.69|15059.69|15143.75|15063.75|15139.63|15059.63|10
1724796320000|2024-08-27 22:05:20|15139.89|15059.89|15132.8|15052.8|15139.89|15059.89|15132.8|15052.8|10
1724796330000|2024-08-27 22:05:30|15132.98|15052.98|15127.98|15047.98|15134.31|15054.31|15127.98|15047.98|10
1724796340000|2024-08-27 22:05:40|15127.92|15047.92|15121.18|15041.18|15127.92|15047.92|15120.43|15040.43|10
1724796350000|2024-08-27 22:05:50|15121.34|15041.34|15117.34|15037.34|15121.34|15041.34|15117.34|15037.34|10
1724796360000|2024-08-27 22:06:00|15117.97|15037.97|15116.26|15036.26|15118.64|15038.64|15116.26|15036.26|10
1724796370000|2024-08-27 22:06:10|15115|15035|15109.51|15029.51|15115|15035|15109.51|15029.51|10
1724796380000|2024-08-27 22:06:20|15109.38|15029.38|15103.04|15023.04|15109.56|15029.56|15103.04|15023.04|10
1724796390000|2024-08-27 22:06:30|15102.38|15022.38|15100.11|15020.11|15102.38|15022.38|15100.11|15020.11|10
1724796400000|2024-08-27 22:06:40|15099.99|15019.99|15096.02|15016.02|15099.99|15019.99|15096.02|15016.02|10
1724796410000|2024-08-27 22:06:50|15095.65|15015.65|15097.94|15017.94|15097.94|15017.94|15094.97|15014.97|10
1724796420000|2024-08-27 22:07:00|15098.79|15018.79|15093.61|15013.61|15098.93|15018.93|15093.61|15013.61|10
1724796430000|2024-08-27 22:07:10|15094.29|15014.29|15069.88|14989.88|15094.29|15014.29|15069.88|14989.88|10
1724796440000|2024-08-27 22:07:20|15069.49|14989.49|15048.9|14968.9|15069.49|14989.49|15041.21|14961.21|10
1724796450000|2024-08-27 22:07:30|15049.75|14969.75|15027.44|14947.44|15053.05|14973.05|15023.97|14943.97|10
1724796460000|2024-08-27 22:07:40|15027.57|14947.57|15023.32|14943.32|15027.57|14947.57|15022.94|14942.94|10
1724796470000|2024-08-27 22:07:50|15023.04|14943.04|15024.59|14944.59|15024.59|14944.59|15022.07|14942.07|10
1724796480000|2024-08-27 22:08:00|15024.46|14944.46|15030.78|14950.78|15030.78|14950.78|15023.21|14943.21|9
1724796490000|2024-08-27 22:08:10|15031.72|14951.72|15046.36|14966.36|15046.36|14966.36|15031.72|14951.72|10
1724796500000|2024-08-27 22:08:20|15043.7|14963.7|15045.18|14965.18|15045.18|14965.18|15041.91|14961.91|10
1724796510000|2024-08-27 22:08:30|15044.68|14964.68|15049.46|14969.46|15049.46|14969.46|15043.69|14963.69|10
1724796520000|2024-08-27 22:08:40|15049.64|14969.64|15049.51|14969.51|15052.72|14972.72|15049.33|14969.33|10
1724796530000|2024-08-27 22:08:50|15049.04|14969.04|15063.26|14983.26|15063.26|14983.26|15049.04|14969.04|10
1724796540000|2024-08-27 22:09:00|15063.64|14983.64|15064.16|14984.16|15065.84|14985.84|15063.64|14983.64|10
1724796550000|2024-08-27 22:09:10|15063.45|14983.45|15059.84|14979.84|15063.52|14983.52|15058.81|14978.81|10
1724796560000|2024-08-27 22:09:20|15059.59|14979.59|15049.9|14969.9|15059.59|14979.59|15049.9|14969.9|10
1724796570000|2024-08-27 22:09:30|15048.97|14968.97|15031.58|14951.58|15049.1|14969.1|15031.58|14951.58|10
1724796580000|2024-08-27 22:09:40|15030.85|14950.85|15004|14924|15030.85|14950.85|15004|14924|10
1724796590000|2024-08-27 22:09:50|14998.26|14918.26|14974.41|14894.41|14998.26|14918.26|14974.41|14894.41|10
1724796600000|2024-08-27 22:10:00|14976.13|14896.13|14991.51|14911.51|14991.51|14911.51|14976.13|14896.13|10
1724796610000|2024-08-27 22:10:10|14990.52|14910.52|14989.86|14909.86|14995.48|14915.48|14989.86|14909.86|10
1724796620000|2024-08-27 22:10:20|14989.43|14909.43|14993.91|14913.91|14993.91|14913.91|14989.13|14909.13|10
1724796630000|2024-08-27 22:10:30|14995.28|14915.28|15006.63|14926.63|15006.63|14926.63|14995.28|14915.28|10
1724796640000|2024-08-27 22:10:40|15006.49|14926.49|15003.97|14923.97|15009.71|14929.71|15003.97|14923.97|10
1724796650000|2024-08-27 22:10:50|15003.92|14923.92|15001.17|14921.17|15004.25|14924.25|15001|14921|10
1724796660000|2024-08-27 22:11:00|14999.24|14919.24|14994.74|14914.74|14999.24|14919.24|14990.2|14910.2|9
1724796670000|2024-08-27 22:11:10|14995.67|14915.67|14995.23|14915.23|14999.6|14919.6|14994.58|14914.58|10
1724796680000|2024-08-27 22:11:20|14996.02|14916.02|14991.79|14911.79|14996.14|14916.14|14991.62|14911.62|10
1724796690000|2024-08-27 22:11:30|14990.68|14910.68|14982.4|14902.4|14990.68|14910.68|14982.4|14902.4|10
1724796700000|2024-08-27 22:11:40|14981.76|14901.76|14983.84|14903.84|14983.84|14903.84|14978.89|14898.89|10
1724796710000|2024-08-27 22:11:50|14984|14904|14988.23|14908.23|14989.07|14909.07|14983.65|14903.65|10
1724796720000|2024-08-27 22:12:00|14987.98|14907.98|14982.86|14902.86|14987.98|14907.98|14982.86|14902.86|10
1724796730000|2024-08-27 22:12:10|14983.42|14903.42|14972.68|14892.68|14983.42|14903.42|14972.68|14892.68|10
1724796740000|2024-08-27 22:12:20|14961.37|14881.37|14945.4|14865.4|14961.37|14881.37|14942.04|14862.04|10
1724796750000|2024-08-27 22:12:30|14945.97|14865.97|14928.16|14848.16|14946.89|14866.89|14927.05|14847.05|10
1724796760000|2024-08-27 22:12:40|14923.05|14843.05|14925.06|14845.06|14925.06|14845.06|14912.33|14832.33|10
1724796770000|2024-08-27 22:12:50|14927.34|14847.34|14918.26|14838.26|14927.34|14847.34|14917.46|14837.46|10
1724796780000|2024-08-27 22:13:00|14917.45|14837.45|14899|14819|14917.45|14837.45|14899|14819|10
1724796790000|2024-08-27 22:13:10|14896.54|14816.54|14886.42|14806.42|14896.72|14816.72|14886.42|14806.42|10
1724796800000|2024-08-27 22:13:20|14886.39|14806.39|14889.96|14809.96|14889.96|14809.96|14885.1|14805.1|10
1724796810000|2024-08-27 22:13:30|14890.34|14810.34|14916.81|14836.81|14916.81|14836.81|14890.34|14810.34|10
1724796820000|2024-08-27 22:13:40|14918.94|14838.94|14921.63|14841.63|14925.56|14845.56|14918.94|14838.94|10
1724796830000|2024-08-27 22:13:50|14918.66|14838.66|14909.89|14829.89|14923.91|14843.91|14909.89|14829.89|10
1724796840000|2024-08-27 22:14:00|14908.59|14828.59|14894.05|14814.05|14908.59|14828.59|14894.05|14814.05|10
1724796850000|2024-08-27 22:14:10|14894.35|14814.35|14863.03|14783.03|14894.46|14814.46|14863.03|14783.03|10
1724796860000|2024-08-27 22:14:20|14862.63|14782.63|14858.24|14778.24|14864.18|14784.18|14858.24|14778.24|10
1724796870000|2024-08-27 22:14:30|14857.77|14777.77|14824.74|14744.74|14857.77|14777.77|14824.74|14744.74|10
1724796880000|2024-08-27 22:14:40|14813.05|14733.05|14758.32|14678.32|14813.05|14733.05|14758.32|14678.32|10
1724796890000|2024-08-27 22:14:50|14759.23|14679.23|14728.32|14648.32|14760.81|14680.81|14728.32|14648.32|10
1724796900000|2024-08-27 22:15:00|14713.38|14633.38|14730.73|14650.73|14731.01|14651.01|14713.38|14633.38|10
1724796910000|2024-08-27 22:15:10|14730.63|14650.63|14744.51|14664.51|14744.61|14664.61|14730.08|14650.08|10
1724796920000|2024-08-27 22:15:20|14745.97|14665.97|14747.17|14667.17|14754.24|14674.24|14745.97|14665.97|10
1724796930000|2024-08-27 22:15:30|14744.67|14664.67|14726.29|14646.29|14745.84|14665.84|14726.29|14646.29|10
1724796940000|2024-08-27 22:15:40|14720.18|14640.18|14661.12|14581.12|14720.18|14640.18|14661.12|14581.12|9
1724796950000|2024-08-27 22:15:50|14662.3|14582.3|14675.6|14595.6|14675.6|14595.6|14656.24|14576.24|10
1724796960000|2024-08-27 22:16:00|14679.45|14599.45|14703.37|14623.37|14703.37|14623.37|14679.45|14599.45|10
1724796970000|2024-08-27 22:16:10|14707.94|14627.94|14717.71|14637.71|14717.97|14637.97|14707.94|14627.94|10
1724796980000|2024-08-27 22:16:20|14715.28|14635.28|14742.91|14662.91|14742.91|14662.91|14715.28|14635.28|10
1724796990000|2024-08-27 22:16:30|14743.16|14663.16|14777.17|14697.17|14777.26|14697.26|14743.16|14663.16|10
1724797000000|2024-08-27 22:16:40|14776.51|14696.51|14791.39|14711.39|14791.39|14711.39|14776.51|14696.51|10
1724797010000|2024-08-27 22:16:50|14791.16|14711.16|14790.69|14710.69|14791.16|14711.16|14777.92|14697.92|10
1724797020000|2024-08-27 22:17:00|14790.93|14710.93|14803.17|14723.17|14803.29|14723.29|14790.85|14710.85|10
1724797030000|2024-08-27 22:17:10|14801.32|14721.32|14812.51|14732.51|14812.51|14732.51|14801.32|14721.32|10
1724797040000|2024-08-27 22:17:20|14817.24|14737.24|14816.94|14736.94|14828.93|14748.93|14815.6|14735.6|10
1724797050000|2024-08-27 22:17:30|14818.2|14738.2|14815.37|14735.37|14820.29|14740.29|14815.37|14735.37|10
1724797060000|2024-08-27 22:17:40|14813.54|14733.54|14806.32|14726.32|14813.77|14733.77|14803.74|14723.74|10
1724797070000|2024-08-27 22:17:50|14806.51|14726.51|14816.58|14736.58|14816.58|14736.58|14805.75|14725.75|10
1724797080000|2024-08-27 22:18:00|14816.45|14736.45|14824.19|14744.19|14824.19|14744.19|14814.36|14734.36|10
1724797090000|2024-08-27 22:18:10|14824.29|14744.29|14818.15|14738.15|14824.29|14744.29|14815.98|14735.98|10
1724797100000|2024-08-27 22:18:20|14817.87|14737.87|14824.38|14744.38|14824.38|14744.38|14817.1|14737.1|10
1724797110000|2024-08-27 22:18:30|14824.04|14744.04|14826.35|14746.35|14826.35|14746.35|14821.24|14741.24|10
1724797120000|2024-08-27 22:18:40|14825.4|14745.4|14835.7|14755.7|14835.7|14755.7|14821.37|14741.37|10
1724797130000|2024-08-27 22:18:50|14838.44|14758.44|14842.05|14762.05|14843.84|14763.84|14838.19|14758.19|10
1724797140000|2024-08-27 22:19:00|14842.43|14762.43|14848.79|14768.79|14848.79|14768.79|14841.4|14761.4|10
1724797150000|2024-08-27 22:19:10|14849.71|14769.71|14855.8|14775.8|14856.59|14776.59|14849.71|14769.71|10
1724797160000|2024-08-27 22:19:20|14850.69|14770.69|14867.48|14787.48|14867.48|14787.48|14850.69|14770.69|10
1724797170000|2024-08-27 22:19:30|14868.04|14788.04|14870.66|14790.66|14870.66|14790.66|14867.31|14787.31|10
1724797180000|2024-08-27 22:19:40|14872.43|14792.43|14872.86|14792.86|14872.86|14792.86|14869.83|14789.83|10
1724797190000|2024-08-27 22:19:50|14874.69|14794.69|14881.58|14801.58|14882.23|14802.23|14874.69|14794.69|10
1724797200000|2024-08-27 22:20:00|14881.03|14801.03|14878.53|14798.53|14881.12|14801.12|14878.53|14798.53|10
1724797210000|2024-08-27 22:20:10|14877.92|14797.92|14866.49|14786.49|14877.92|14797.92|14866.49|14786.49|10
1724797220000|2024-08-27 22:20:20|14867.65|14787.65|14870.33|14790.33|14870.74|14790.74|14867.46|14787.46|10
1724797230000|2024-08-27 22:20:30|14868.92|14788.92|14870.98|14790.98|14872.32|14792.32|14868.57|14788.57|9
1724797240000|2024-08-27 22:20:40|14871.08|14791.08|14884.01|14804.01|14884.01|14804.01|14871.08|14791.08|10
1724797250000|2024-08-27 22:20:50|14884.71|14804.71|14885.08|14805.08|14886.17|14806.17|14884.7|14804.7|10
1724797260000|2024-08-27 22:21:00|14884.92|14804.92|14887.52|14807.52|14887.52|14807.52|14883.96|14803.96|10
1724797270000|2024-08-27 22:21:10|14887.25|14807.25|14886.89|14806.89|14887.56|14807.56|14881.52|14801.52|10
1724797280000|2024-08-27 22:21:20|14887.26|14807.26|14892.41|14812.41|14892.41|14812.41|14886.94|14806.94|10
1724797290000|2024-08-27 22:21:30|14891.35|14811.35|14899.13|14819.13|14899.13|14819.13|14891.35|14811.35|10
1724797300000|2024-08-27 22:21:40|14898.84|14818.84|14902.03|14822.03|14902.37|14822.37|14898.84|14818.84|10
1724797310000|2024-08-27 22:21:50|14902.58|14822.58|14906.33|14826.33|14906.33|14826.33|14902.58|14822.58|10
1724797320000|2024-08-27 22:22:00|14906.37|14826.37|14908.46|14828.46|14909.77|14829.77|14906.37|14826.37|10
1724797330000|2024-08-27 22:22:10|14907.37|14827.37|14898.79|14818.79|14907.62|14827.62|14898.09|14818.09|10
1724797340000|2024-08-27 22:22:20|14897.58|14817.58|14890.29|14810.29|14897.89|14817.89|14890.29|14810.29|10
1724797350000|2024-08-27 22:22:30|14889.55|14809.55|14891.46|14811.46|14891.46|14811.46|14889.55|14809.55|10
1724797360000|2024-08-27 22:22:40|14892.17|14812.17|14894.29|14814.29|14894.62|14814.62|14891.37|14811.37|10
1724797370000|2024-08-27 22:22:50|14894.35|14814.35|14891.89|14811.89|14894.35|14814.35|14891.27|14811.27|10
1724797380000|2024-08-27 22:23:00|14891.82|14811.82|14890.73|14810.73|14894.23|14814.23|14890.73|14810.73|10
1724797390000|2024-08-27 22:23:10|14889.6|14809.6|14884.4|14804.4|14889.86|14809.86|14884.4|14804.4|10
1724797400000|2024-08-27 22:23:20|14882.42|14802.42|14873.13|14793.13|14882.42|14802.42|14873.13|14793.13|10
1724797410000|2024-08-27 22:23:30|14873.59|14793.59|14865.45|14785.45|14873.59|14793.59|14864.69|14784.69|10
1724797420000|2024-08-27 22:23:40|14865.01|14785.01|14869.02|14789.02|14869.02|14789.02|14864.79|14784.79|10
1724797430000|2024-08-27 22:23:50|14870.21|14790.21|14880.01|14800.01|14880.01|14800.01|14870.21|14790.21|10
1724797440000|2024-08-27 22:24:00|14880.65|14800.65|14880.65|14800.65|14883.03|14803.03|14880.65|14800.65|10
1724797450000|2024-08-27 22:24:10|14879.82|14799.82|14870.31|14790.31|14879.82|14799.82|14870.31|14790.31|10
1724797460000|2024-08-27 22:24:20|14869.39|14789.39|14868.55|14788.55|14869.39|14789.39|14868.15|14788.15|10
1724797470000|2024-08-27 22:24:30|14869.21|14789.21|14868.45|14788.45|14870.95|14790.95|14868.45|14788.45|10
1724797480000|2024-08-27 22:24:40|14868.93|14788.93|14861.75|14781.75|14869.37|14789.37|14861.53|14781.53|10
1724797490000|2024-08-27 22:24:50|14861.56|14781.56|14852.46|14772.46|14861.58|14781.58|14852.46|14772.46|10
1724797500000|2024-08-27 22:25:00|14851.81|14771.81|14851.8|14771.8|14853.85|14773.85|14849.02|14769.02|10
1724797510000|2024-08-27 22:25:10|14853.86|14773.86|14862.09|14782.09|14862.09|14782.09|14851.7|14771.7|10
1724797520000|2024-08-27 22:25:20|14862.12|14782.12|14875.66|14795.66|14875.66|14795.66|14862.12|14782.12|10
1724797530000|2024-08-27 22:25:30|14875.1|14795.1|14875.76|14795.76|14875.76|14795.76|14873.07|14793.07|10
1724797540000|2024-08-27 22:25:40|14876.07|14796.07|14871.61|14791.61|14877.28|14797.28|14871.61|14791.61|10
1724797550000|2024-08-27 22:25:50|14871.06|14791.06|14859.08|14779.08|14871.06|14791.06|14859.08|14779.08|10
1724797560000|2024-08-27 22:26:00|14858.01|14778.01|14864.22|14784.22|14864.22|14784.22|14857.93|14777.93|10
1724797570000|2024-08-27 22:26:10|14864.33|14784.33|14867.61|14787.61|14868.21|14788.21|14864.25|14784.25|10
1724797580000|2024-08-27 22:26:20|14867.51|14787.51|14860.69|14780.69|14867.51|14787.51|14860.69|14780.69|10
1724797590000|2024-08-27 22:26:30|14860.61|14780.61|14854|14774|14860.61|14780.61|14854|14774|10
1724797600000|2024-08-27 22:26:40|14852.99|14772.99|14847.78|14767.78|14852.99|14772.99|14847.78|14767.78|9
1724797610000|2024-08-27 22:26:50|14846.3|14766.3|14835.93|14755.93|14846.3|14766.3|14835.93|14755.93|10
1724797620000|2024-08-27 22:27:00|14835.58|14755.58|14829.76|14749.76|14836.15|14756.15|14829.76|14749.76|10
1724797630000|2024-08-27 22:27:10|14829.1|14749.1|14822.62|14742.62|14829.1|14749.1|14822.62|14742.62|10
1724797640000|2024-08-27 22:27:20|14822.73|14742.73|14816.28|14736.28|14822.73|14742.73|14816.28|14736.28|10
1724797650000|2024-08-27 22:27:30|14816.38|14736.38|14822.17|14742.17|14822.17|14742.17|14816.38|14736.38|10
1724797660000|2024-08-27 22:27:40|14822.49|14742.49|14830.14|14750.14|14830.14|14750.14|14822.49|14742.49|10
1724797670000|2024-08-27 22:27:50|14830.49|14750.49|14833.44|14753.44|14833.63|14753.63|14830.49|14750.49|10
1724797680000|2024-08-27 22:28:00|14834.07|14754.07|14839.99|14759.99|14839.99|14759.99|14834.07|14754.07|10
1724797690000|2024-08-27 22:28:10|14839.61|14759.61|14832.1|14752.1|14839.61|14759.61|14831.42|14751.42|10
1724797700000|2024-08-27 22:28:20|14831.97|14751.97|14835.15|14755.15|14835.15|14755.15|14831.6|14751.6|10
1724797710000|2024-08-27 22:28:30|14834.62|14754.62|14830.16|14750.16|14834.62|14754.62|14830.16|14750.16|10
1724797720000|2024-08-27 22:28:40|14829.2|14749.2|14819.43|14739.43|14829.2|14749.2|14819.43|14739.43|10
1724797730000|2024-08-27 22:28:50|14818.59|14738.59|14820.04|14740.04|14820.04|14740.04|14817.94|14737.94|10
1724797740000|2024-08-27 22:29:00|14820.72|14740.72|14825.55|14745.55|14825.69|14745.69|14820.35|14740.35|10
1724797750000|2024-08-27 22:29:10|14826.88|14746.88|14826.4|14746.4|14827.71|14747.71|14825.62|14745.62|10
1724797760000|2024-08-27 22:29:20|14826.48|14746.48|14819.92|14739.92|14826.48|14746.48|14819.59|14739.59|10
1724797770000|2024-08-27 22:29:30|14820.54|14740.54|14820.96|14740.96|14821.39|14741.39|14819.66|14739.66|10
1724797780000|2024-08-27 22:29:40|14821.36|14741.36|14819.25|14739.25|14821.36|14741.36|14819.16|14739.16|10
1724797790000|2024-08-27 22:29:50|14819.4|14739.4|14817.4|14737.4|14819.4|14739.4|14817.15|14737.15|10
1724797800000|2024-08-27 22:30:00|14817.43|14737.43|14810.17|14730.17|14817.43|14737.43|14810.17|14730.17|10
1724797810000|2024-08-27 22:30:10|14808.85|14728.85|14796.86|14716.86|14808.85|14728.85|14796.86|14716.86|10
1724797820000|2024-08-27 22:30:20|14795.73|14715.73|14777.99|14697.99|14795.73|14715.73|14777.99|14697.99|10
1724797830000|2024-08-27 22:30:30|14776.82|14696.82|14790.66|14710.66|14790.66|14710.66|14775.53|14695.53|10
1724797840000|2024-08-27 22:30:40|14791.66|14711.66|14796.86|14716.86|14796.92|14716.92|14791.66|14711.66|10
1724797850000|2024-08-27 22:30:50|14797.96|14717.96|14793.72|14713.72|14797.96|14717.96|14793.72|14713.72|10
1724797860000|2024-08-27 22:31:00|14793.2|14713.2|14807.79|14727.79|14807.79|14727.79|14792.27|14712.27|10
1724797870000|2024-08-27 22:31:10|14810.36|14730.36|14810.44|14730.44|14810.73|14730.73|14805.98|14725.98|10
1724797880000|2024-08-27 22:31:20|14811.79|14731.79|14810.38|14730.38|14811.79|14731.79|14808.57|14728.57|10
1724797890000|2024-08-27 22:31:30|14810.71|14730.71|14806.67|14726.67|14810.72|14730.72|14805.18|14725.18|10
1724797900000|2024-08-27 22:31:40|14806.63|14726.63|14802.53|14722.53|14806.75|14726.75|14802.53|14722.53|10
1724797910000|2024-08-27 22:31:50|14802.34|14722.34|14799.18|14719.18|14802.76|14722.76|14799.18|14719.18|10
1724797920000|2024-08-27 22:32:00|14799.1|14719.1|14782.48|14702.48|14799.1|14719.1|14782.48|14702.48|10
1724797930000|2024-08-27 22:32:10|14781.05|14701.05|14773.82|14693.82|14781.05|14701.05|14773.79|14693.79|10
1724797940000|2024-08-27 22:32:20|14771.3|14691.3|14778.78|14698.78|14778.78|14698.78|14766.74|14686.74|10
1724797950000|2024-08-27 22:32:30|14780.09|14700.09|14793.33|14713.33|14793.33|14713.33|14780.09|14700.09|10
1724797960000|2024-08-27 22:32:40|14794.2|14714.2|14792.15|14712.15|14796.58|14716.58|14792.15|14712.15|10
1724797970000|2024-08-27 22:32:50|14792.23|14712.23|14799.56|14719.56|14799.56|14719.56|14792.23|14712.23|10
1724797980000|2024-08-27 22:33:00|14800.18|14720.18|14803.49|14723.49|14807.68|14727.68|14800.18|14720.18|10
1724797990000|2024-08-27 22:33:10|14800.92|14720.92|14812.05|14732.05|14812.05|14732.05|14800.65|14720.65|10
1724798000000|2024-08-27 22:33:20|14813.47|14733.47|14819.83|14739.83|14819.83|14739.83|14813.47|14733.47|10
1724798010000|2024-08-27 22:33:30|14820.94|14740.94|14821.21|14741.21|14824.24|14744.24|14820.94|14740.94|10
1724798020000|2024-08-27 22:33:40|14820.66|14740.66|14818.25|14738.25|14820.66|14740.66|14818.25|14738.25|10
1724798030000|2024-08-27 22:33:50|14817.63|14737.63|14817.25|14737.25|14817.99|14737.99|14816.98|14736.98|10
1724798040000|2024-08-27 22:34:00|14816.74|14736.74|14812.37|14732.37|14816.74|14736.74|14812.37|14732.37|10
1724798050000|2024-08-27 22:34:10|14810.26|14730.26|14795.9|14715.9|14810.26|14730.26|14795.9|14715.9|10
1724798060000|2024-08-27 22:34:20|14794.12|14714.12|14786.19|14706.19|14794.12|14714.12|14786.19|14706.19|10
1724798070000|2024-08-27 22:34:30|14785.71|14705.71|14779.5|14699.5|14785.71|14705.71|14779.5|14699.5|10
1724798080000|2024-08-27 22:34:40|14779.32|14699.32|14774.59|14694.59|14779.4|14699.4|14774.59|14694.59|10
1724798090000|2024-08-27 22:34:50|14774.45|14694.45|14773.81|14693.81|14774.88|14694.88|14773.49|14693.49|9
1724798100000|2024-08-27 22:35:00|14771.8|14691.8|14773.6|14693.6|14773.6|14693.6|14771.8|14691.8|10
1724798110000|2024-08-27 22:35:10|14773.05|14693.05|14768.37|14688.37|14773.05|14693.05|14768.37|14688.37|10
1724798120000|2024-08-27 22:35:20|14767.17|14687.17|14761.93|14681.93|14767.38|14687.38|14761.93|14681.93|10
1724798130000|2024-08-27 22:35:30|14762.33|14682.33|14764.76|14684.76|14764.76|14684.76|14761.32|14681.32|10
1724798140000|2024-08-27 22:35:40|14765.25|14685.25|14779.98|14699.98|14779.98|14699.98|14765.25|14685.25|10
1724798150000|2024-08-27 22:35:50|14782.11|14702.11|14796.05|14716.05|14796.05|14716.05|14782.11|14702.11|10
1724798160000|2024-08-27 22:36:00|14796.15|14716.15|14795.35|14715.35|14798.19|14718.19|14792.9|14712.9|10
1724798170000|2024-08-27 22:36:10|14794.5|14714.5|14789.5|14709.5|14794.5|14714.5|14789.5|14709.5|10
1724798180000|2024-08-27 22:36:20|14787.96|14707.96|14788.07|14708.07|14788.07|14708.07|14786.92|14706.92|10
1724798190000|2024-08-27 22:36:30|14789.55|14709.55|14793.86|14713.86|14793.86|14713.86|14789.38|14709.38|9
1724798200000|2024-08-27 22:36:40|14794.26|14714.26|14797.47|14717.47|14798.64|14718.64|14794.26|14714.26|10
1724798210000|2024-08-27 22:36:50|14797.75|14717.75|14801.08|14721.08|14801.08|14721.08|14797.6|14717.6|10
1724798220000|2024-08-27 22:37:00|14801.42|14721.42|14789.58|14709.58|14801.42|14721.42|14789.58|14709.58|10
1724798230000|2024-08-27 22:37:10|14788.69|14708.69|14791.8|14711.8|14792.73|14712.73|14788.69|14708.69|10
1724798240000|2024-08-27 22:37:20|14793.49|14713.49|14794.56|14714.56|14797.47|14717.47|14793.49|14713.49|10
1724798250000|2024-08-27 22:37:30|14793.7|14713.7|14794.02|14714.02|14794.56|14714.56|14793.1|14713.1|10
1724798260000|2024-08-27 22:37:40|14794.48|14714.48|14791.63|14711.63|14794.6|14714.6|14791.21|14711.21|10
1724798270000|2024-08-27 22:37:50|14791.46|14711.46|14792.74|14712.74|14792.83|14712.83|14790.83|14710.83|10
1724798280000|2024-08-27 22:38:00|14793.05|14713.05|14801|14721|14801|14721|14793.03|14713.03|10
1724798290000|2024-08-27 22:38:10|14801.71|14721.71|14805.77|14725.77|14805.77|14725.77|14801.71|14721.71|10
1724798300000|2024-08-27 22:38:20|14806.34|14726.34|14808.98|14728.98|14808.98|14728.98|14806.34|14726.34|10
1724798310000|2024-08-27 22:38:30|14809.1|14729.1|14817.58|14737.58|14817.58|14737.58|14809.1|14729.1|10
1724798320000|2024-08-27 22:38:40|14820.16|14740.16|14821.66|14741.66|14821.66|14741.66|14820.16|14740.16|10
1724798330000|2024-08-27 22:38:50|14822.38|14742.38|14826.46|14746.46|14826.46|14746.46|14822.38|14742.38|10
1724798340000|2024-08-27 22:39:00|14826.45|14746.45|14828.4|14748.4|14828.72|14748.72|14826.45|14746.45|10
1724798350000|2024-08-27 22:39:10|14828.89|14748.89|14827.41|14747.41|14828.89|14748.89|14826.92|14746.92|9
1724798360000|2024-08-27 22:39:20|14827.3|14747.3|14839.11|14759.11|14839.11|14759.11|14827.3|14747.3|10
1724798370000|2024-08-27 22:39:30|14840.55|14760.55|14848.63|14768.63|14848.63|14768.63|14840.55|14760.55|10
1724798380000|2024-08-27 22:39:40|14848.47|14768.47|14852.46|14772.46|14852.46|14772.46|14847.83|14767.83|10
1724798390000|2024-08-27 22:39:50|14852.92|14772.92|14851.68|14771.68|14853.29|14773.29|14851.66|14771.66|10
1724798400000|2024-08-27 22:40:00|14851.45|14771.45|14857.19|14777.19|14857.19|14777.19|14851.45|14771.45|10
1724798410000|2024-08-27 22:40:10|14859.84|14779.84|14871.44|14791.44|14871.44|14791.44|14859.84|14779.84|10
1724798420000|2024-08-27 22:40:20|14872.59|14792.59|14886.66|14806.66|14886.66|14806.66|14872.59|14792.59|10
1724798430000|2024-08-27 22:40:30|14886.02|14806.02|14889.43|14809.43|14889.43|14809.43|14885.75|14805.75|10
1724798440000|2024-08-27 22:40:40|14889.05|14809.05|14889.24|14809.24|14890.09|14810.09|14887.78|14807.78|10
1724798450000|2024-08-27 22:40:50|14889.34|14809.34|14889.27|14809.27|14889.77|14809.77|14888.1|14808.1|10
1724798460000|2024-08-27 22:41:00|14888.93|14808.93|14886.84|14806.84|14890.73|14810.73|14886.84|14806.84|10
1724798470000|2024-08-27 22:41:10|14886.19|14806.19|14891.16|14811.16|14891.16|14811.16|14884.89|14804.89|9
1724798480000|2024-08-27 22:41:20|14891.8|14811.8|14890.78|14810.78|14892.36|14812.36|14890.78|14810.78|10
1724798490000|2024-08-27 22:41:30|14889.5|14809.5|14891.69|14811.69|14891.69|14811.69|14889.25|14809.25|10
1724798500000|2024-08-27 22:41:40|14894.01|14814.01|14897.52|14817.52|14897.52|14817.52|14894.01|14814.01|10
1724798510000|2024-08-27 22:41:50|14897.83|14817.83|14891.43|14811.43|14897.83|14817.83|14891.43|14811.43|10
1724798520000|2024-08-27 22:42:00|14889.9|14809.9|14886.56|14806.56|14889.9|14809.9|14886.56|14806.56|8
1724798530000|2024-08-27 22:42:10|14886.96|14806.96|14882.89|14802.89|14887.39|14807.39|14882.89|14802.89|10
1724798540000|2024-08-27 22:42:20|14883.22|14803.22|14881.23|14801.23|14883.96|14803.96|14881.23|14801.23|10
1724798550000|2024-08-27 22:42:30|14880.74|14800.74|14877.08|14797.08|14880.74|14800.74|14877.08|14797.08|10
1724798560000|2024-08-27 22:42:40|14876.56|14796.56|14872.5|14792.5|14876.56|14796.56|14872.5|14792.5|10
1724798570000|2024-08-27 22:42:50|14872.72|14792.72|14872.94|14792.94|14874.58|14794.58|14872.26|14792.26|10
1724798580000|2024-08-27 22:43:00|14871.9|14791.9|14866.34|14786.34|14871.9|14791.9|14866.34|14786.34|10
1724798590000|2024-08-27 22:43:10|14866.72|14786.72|14863.47|14783.47|14866.72|14786.72|14863.47|14783.47|10
1724798600000|2024-08-27 22:43:20|14863.54|14783.54|14862.6|14782.6|14863.54|14783.54|14862.45|14782.45|9
1724798610000|2024-08-27 22:43:30|14861.44|14781.44|14858.24|14778.24|14862.26|14782.26|14858.24|14778.24|10
1724798620000|2024-08-27 22:43:40|14859.04|14779.04|14860.1|14780.1|14860.1|14780.1|14858.99|14778.99|10
1724798630000|2024-08-27 22:43:50|14860.11|14780.11|14859.13|14779.13|14860.44|14780.44|14859.13|14779.13|10
1724798640000|2024-08-27 22:44:00|14858.56|14778.56|14853.02|14773.02|14859.13|14779.13|14853.02|14773.02|10
1724798650000|2024-08-27 22:44:10|14853.31|14773.31|14849.76|14769.76|14853.31|14773.31|14849.76|14769.76|10
1724798660000|2024-08-27 22:44:20|14849.13|14769.13|14842.24|14762.24|14849.13|14769.13|14842.24|14762.24|10
1724798670000|2024-08-27 22:44:30|14841.01|14761.01|14842.4|14762.4|14842.44|14762.44|14839.83|14759.83|10
1724798680000|2024-08-27 22:44:40|14842.95|14762.95|14845.32|14765.32|14845.69|14765.69|14842.95|14762.95|10
1724798690000|2024-08-27 22:44:50|14845.25|14765.25|14847.2|14767.2|14847.23|14767.23|14845.25|14765.25|10
1724798700000|2024-08-27 22:45:00|14847.14|14767.14|14840.48|14760.48|14848.1|14768.1|14840.48|14760.48|10
1724798710000|2024-08-27 22:45:10|14840.3|14760.3|14842.41|14762.41|14843.6|14763.6|14839.41|14759.41|10
1724798720000|2024-08-27 22:45:20|14842.92|14762.92|14852.32|14772.32|14852.32|14772.32|14842.92|14762.92|10
1724798730000|2024-08-27 22:45:30|14853.88|14773.88|14849.08|14769.08|14854.11|14774.11|14849.08|14769.08|10
1724798740000|2024-08-27 22:45:40|14849.3|14769.3|14853.06|14773.06|14853.06|14773.06|14849.3|14769.3|10
1724798750000|2024-08-27 22:45:50|14853.48|14773.48|14848.03|14768.03|14853.48|14773.48|14848.03|14768.03|10
1724798760000|2024-08-27 22:46:00|14847.9|14767.9|14841.91|14761.91|14849.11|14769.11|14841.91|14761.91|10
1724798770000|2024-08-27 22:46:10|14842.22|14762.22|14847.08|14767.08|14847.08|14767.08|14842.22|14762.22|10
1724798780000|2024-08-27 22:46:20|14847.24|14767.24|14849.21|14769.21|14849.21|14769.21|14846.86|14766.86|10
1724798790000|2024-08-27 22:46:30|14848.66|14768.66|14848.66|14768.66|14849.25|14769.25|14847.5|14767.5|10
1724798800000|2024-08-27 22:46:40|14848.67|14768.67|14846.34|14766.34|14848.87|14768.87|14846.33|14766.33|9
1724798810000|2024-08-27 22:46:50|14846.46|14766.46|14841.38|14761.38|14846.51|14766.51|14841.38|14761.38|10
1724798820000|2024-08-27 22:47:00|14841.04|14761.04|14838.33|14758.33|14841.04|14761.04|14838.33|14758.33|10
1724798830000|2024-08-27 22:47:10|14839.48|14759.48|14838.81|14758.81|14839.48|14759.48|14837.52|14757.52|10
1724798840000|2024-08-27 22:47:20|14838.73|14758.73|14835.69|14755.69|14839.12|14759.12|14835.69|14755.69|10
1724798850000|2024-08-27 22:47:30|14834.83|14754.83|14831.92|14751.92|14835.28|14755.28|14831.73|14751.73|10
1724798860000|2024-08-27 22:47:40|14831.75|14751.75|14830.92|14750.92|14831.75|14751.75|14830.14|14750.14|10
1724798870000|2024-08-27 22:47:50|14831.12|14751.12|14834.6|14754.6|14834.6|14754.6|14831.12|14751.12|9
1724798880000|2024-08-27 22:48:00|14835.86|14755.86|14832.49|14752.49|14835.86|14755.86|14832.23|14752.23|10
1724798890000|2024-08-27 22:48:10|14831.63|14751.63|14835.93|14755.93|14835.93|14755.93|14829.35|14749.35|10
1724798900000|2024-08-27 22:48:20|14836.6|14756.6|14844.79|14764.79|14844.79|14764.79|14836.6|14756.6|10
1724798910000|2024-08-27 22:48:30|14846.64|14766.64|14847.92|14767.92|14847.92|14767.92|14845.48|14765.48|10
1724798920000|2024-08-27 22:48:40|14849.82|14769.82|14851.78|14771.78|14851.78|14771.78|14849.27|14769.27|10
1724798930000|2024-08-27 22:48:50|14853.65|14773.65|14862.94|14782.94|14862.94|14782.94|14853.65|14773.65|10
1724798940000|2024-08-27 22:49:00|14863.69|14783.69|14863.3|14783.3|14864.16|14784.16|14863.18|14783.18|10
1724798950000|2024-08-27 22:49:10|14863.65|14783.65|14865.1|14785.1|14865.1|14785.1|14862.93|14782.93|10
1724798960000|2024-08-27 22:49:20|14868.27|14788.27|14873.65|14793.65|14873.71|14793.71|14868.27|14788.27|10
1724798970000|2024-08-27 22:49:30|14875.03|14795.03|14869.27|14789.27|14875.44|14795.44|14869.16|14789.16|10
1724798980000|2024-08-27 22:49:40|14869.48|14789.48|14874.75|14794.75|14874.87|14794.87|14869.48|14789.48|10
1724798990000|2024-08-27 22:49:50|14875.15|14795.15|14876.3|14796.3|14876.98|14796.98|14874.93|14794.93|10
1724799000000|2024-08-27 22:50:00|14876.47|14796.47|14880.37|14800.37|14880.37|14800.37|14876.31|14796.31|10
1724799010000|2024-08-27 22:50:10|14880.68|14800.68|14887.05|14807.05|14887.05|14807.05|14880.68|14800.68|10
1724799020000|2024-08-27 22:50:20|14887.85|14807.85|14893.16|14813.16|14894.68|14814.68|14887.22|14807.22|10
1724799030000|2024-08-27 22:50:30|14893.61|14813.61|14905.79|14825.79|14906.01|14826.01|14893.61|14813.61|10
1724799040000|2024-08-27 22:50:40|14904.71|14824.71|14902.69|14822.69|14904.71|14824.71|14901.81|14821.81|10
1724799050000|2024-08-27 22:50:50|14903.13|14823.13|14903.29|14823.29|14904.29|14824.29|14903.04|14823.04|10
1724799060000|2024-08-27 22:51:00|14905.37|14825.37|14912.19|14832.19|14912.19|14832.19|14904.87|14824.87|10
1724799070000|2024-08-27 22:51:10|14912.3|14832.3|14912.31|14832.31|14913.76|14833.76|14912.3|14832.3|10
1724799080000|2024-08-27 22:51:20|14911.66|14831.66|14912.18|14832.18|14912.38|14832.38|14911.24|14831.24|9
1724799090000|2024-08-27 22:51:30|14910.77|14830.77|14910.63|14830.63|14910.77|14830.77|14909.64|14829.64|10
1724799100000|2024-08-27 22:51:40|14911.11|14831.11|14916.68|14836.68|14917.1|14837.1|14909.52|14829.52|10
1724799110000|2024-08-27 22:51:50|14915.81|14835.81|14909.63|14829.63|14915.81|14835.81|14908.85|14828.85|10
1724799120000|2024-08-27 22:52:00|14909.57|14829.57|14900.91|14820.91|14909.57|14829.57|14900.91|14820.91|10
1724799130000|2024-08-27 22:52:10|14900.81|14820.81|14901.18|14821.18|14901.23|14821.23|14899.77|14819.77|10
1724799140000|2024-08-27 22:52:20|14900.75|14820.75|14901.81|14821.81|14902.2|14822.2|14900.39|14820.39|10
1724799150000|2024-08-27 22:52:30|14901.93|14821.93|14904.53|14824.53|14904.62|14824.62|14901.93|14821.93|10
1724799160000|2024-08-27 22:52:40|14904.77|14824.77|14906.37|14826.37|14906.54|14826.54|14904.77|14824.77|10
1724799170000|2024-08-27 22:52:50|14906.44|14826.44|14907.99|14827.99|14908.19|14828.19|14906.18|14826.18|10
1724799180000|2024-08-27 22:53:00|14908.61|14828.61|14910.95|14830.95|14910.95|14830.95|14908.61|14828.61|10
1724799190000|2024-08-27 22:53:10|14911.06|14831.06|14910.94|14830.94|14912.79|14832.79|14910.94|14830.94|9
1724799200000|2024-08-27 22:53:20|14910.78|14830.78|14911|14831|14911.42|14831.42|14910.22|14830.22|10
1724799210000|2024-08-27 22:53:30|14911.65|14831.65|14916.61|14836.61|14916.61|14836.61|14911.65|14831.65|10
1724799220000|2024-08-27 22:53:40|14917.81|14837.81|14920.95|14840.95|14920.95|14840.95|14917.81|14837.81|10
1724799230000|2024-08-27 22:53:50|14920.99|14840.99|14922.03|14842.03|14922.03|14842.03|14920.19|14840.19|9
1724799240000|2024-08-27 22:54:00|14922.59|14842.59|14923.12|14843.12|14924.51|14844.51|14922.57|14842.57|10
1724799250000|2024-08-27 22:54:10|14923.16|14843.16|14923.57|14843.57|14923.57|14843.57|14923.04|14843.04|9
1724799260000|2024-08-27 22:54:20|14924.4|14844.4|14922.57|14842.57|14925.17|14845.17|14922.54|14842.54|10
1724799270000|2024-08-27 22:54:30|14921.87|14841.87|14915.31|14835.31|14921.87|14841.87|14915.31|14835.31|10
1724799280000|2024-08-27 22:54:40|14915.55|14835.55|14914.29|14834.29|14915.55|14835.55|14914.29|14834.29|10
1724799290000|2024-08-27 22:54:50|14914.28|14834.28|14914.35|14834.35|14914.51|14834.51|14914|14834|9
1724799300000|2024-08-27 22:55:00|14914.25|14834.25|14912.76|14832.76|14914.29|14834.29|14912.76|14832.76|10
1724799310000|2024-08-27 22:55:10|14912.71|14832.71|14911.15|14831.15|14913.12|14833.12|14911.15|14831.15|10
1724799320000|2024-08-27 22:55:20|14911.13|14831.13|14909.33|14829.33|14911.13|14831.13|14908.91|14828.91|10
1724799330000|2024-08-27 22:55:30|14909.29|14829.29|14912.08|14832.08|14912.08|14832.08|14908.95|14828.95|10
1724799340000|2024-08-27 22:55:40|14912.45|14832.45|14914.89|14834.89|14915.57|14835.57|14912.45|14832.45|10
1724799350000|2024-08-27 22:55:50|14914.9|14834.9|14916.08|14836.08|14916.09|14836.09|14914.9|14834.9|10
1724799360000|2024-08-27 22:56:00|14916.06|14836.06|14919.93|14839.93|14919.93|14839.93|14916.06|14836.06|10
1724799370000|2024-08-27 22:56:10|14920.07|14840.07|14923.39|14843.39|14923.39|14843.39|14920.07|14840.07|10
1724799380000|2024-08-27 22:56:20|14924.8|14844.8|14926.96|14846.96|14927.29|14847.29|14924.8|14844.8|10
1724799390000|2024-08-27 22:56:30|14927.23|14847.23|14928.98|14848.98|14928.98|14848.98|14926.87|14846.87|10
1724799400000|2024-08-27 22:56:40|14929.16|14849.16|14931.63|14851.63|14931.63|14851.63|14929.16|14849.16|10
1724799410000|2024-08-27 22:56:50|14931.62|14851.62|14934.34|14854.34|14934.34|14854.34|14931.62|14851.62|10
1724799420000|2024-08-27 22:57:00|14934.41|14854.41|14932.94|14852.94|14934.41|14854.41|14932.94|14852.94|10
1724799430000|2024-08-27 22:57:10|14933.18|14853.18|14933.09|14853.09|14934.01|14854.01|14933.03|14853.03|9
1724799440000|2024-08-27 22:57:20|14933.16|14853.16|14933.81|14853.81|14933.81|14853.81|14932.31|14852.31|10
1724799450000|2024-08-27 22:57:30|14934.31|14854.31|14937.75|14857.75|14937.96|14857.96|14934.31|14854.31|10
1724799460000|2024-08-27 22:57:40|14937.7|14857.7|14935.43|14855.43|14937.73|14857.73|14935.43|14855.43|10
1724799470000|2024-08-27 22:57:50|14935.61|14855.61|14939.29|14859.29|14939.29|14859.29|14935.61|14855.61|10
1724799480000|2024-08-27 22:58:00|14939.21|14859.21|14938.59|14858.59|14939.21|14859.21|14938.39|14858.39|10
1724799490000|2024-08-27 22:58:10|14938.51|14858.51|14939.92|14859.92|14940.23|14860.23|14938.47|14858.47|10
1724799500000|2024-08-27 22:58:20|14939.7|14859.7|14938.86|14858.86|14939.88|14859.88|14938.42|14858.42|10
1724799510000|2024-08-27 22:58:30|14939.24|14859.24|14940.7|14860.7|14941.14|14861.14|14939.24|14859.24|10
1724799520000|2024-08-27 22:58:40|14940.63|14860.63|14944.44|14864.44|14945.56|14865.56|14940.63|14860.63|10
1724799530000|2024-08-27 22:58:50|14944.31|14864.31|14944.12|14864.12|14944.61|14864.61|14944.12|14864.12|9
1724799540000|2024-08-27 22:59:00|14944.23|14864.23|14944.78|14864.78|14944.98|14864.98|14944.23|14864.23|10
1724799550000|2024-08-27 22:59:10|14944.11|14864.11|14943.78|14863.78|14944.66|14864.66|14943.71|14863.71|10
1724799560000|2024-08-27 22:59:20|14943.25|14863.25|14946.17|14866.17|14946.17|14866.17|14942.79|14862.79|9
1724799570000|2024-08-27 22:59:30|14946.24|14866.24|14947.84|14867.84|14947.92|14867.92|14946.24|14866.24|10
1724799580000|2024-08-27 22:59:40|14947.41|14867.41|14943.64|14863.64|14947.62|14867.62|14943.64|14863.64|10
1724799590000|2024-08-27 22:59:50|14943.15|14863.15|14943.8|14863.8|14944.61|14864.61|14942.73|14862.73|9
1724799600000|2024-08-27 23:00:00|14943.84|14863.84|14935.98|14855.98|14943.84|14863.84|14935.98|14855.98|10
1724799610000|2024-08-27 23:00:10|14935.02|14855.02|14931.26|14851.26|14935.02|14855.02|14930.64|14850.64|10
1724799620000|2024-08-27 23:00:20|14930.97|14850.97|14931.65|14851.65|14931.96|14851.96|14930.82|14850.82|10
1724799630000|2024-08-27 23:00:30|14930.61|14850.61|14926.4|14846.4|14930.61|14850.61|14926.4|14846.4|10
1724799640000|2024-08-27 23:00:40|14926.05|14846.05|14924.05|14844.05|14926.4|14846.4|14924.02|14844.02|10
1724799650000|2024-08-27 23:00:50|14921.24|14841.24|14921.73|14841.73|14921.73|14841.73|14920.79|14840.79|10
1724799660000|2024-08-27 23:01:00|14921.79|14841.79|14922.94|14842.94|14922.94|14842.94|14920.64|14840.64|10
1724799670000|2024-08-27 23:01:10|14923.87|14843.87|14920.72|14840.72|14925.09|14845.09|14920.72|14840.72|10
1724799680000|2024-08-27 23:01:20|14920.43|14840.43|14918.27|14838.27|14920.43|14840.43|14918.27|14838.27|10
1724799690000|2024-08-27 23:01:30|14917.95|14837.95|14917.48|14837.48|14918.38|14838.38|14917.48|14837.48|10
1724799700000|2024-08-27 23:01:40|14917.22|14837.22|14914.56|14834.56|14917.22|14837.22|14914.56|14834.56|10
1724799710000|2024-08-27 23:01:50|14913.8|14833.8|14913.77|14833.77|14914.27|14834.27|14913.53|14833.53|9
1724799720000|2024-08-27 23:02:00|14912.63|14832.63|14904.95|14824.95|14912.63|14832.63|14904.95|14824.95|10
1724799730000|2024-08-27 23:02:10|14905.1|14825.1|14904.01|14824.01|14906.18|14826.18|14903.46|14823.46|10
1724799740000|2024-08-27 23:02:20|14903.44|14823.44|14901.8|14821.8|14903.44|14823.44|14899.3|14819.3|10
1724799750000|2024-08-27 23:02:30|14904.52|14824.52|14910.09|14830.09|14910.17|14830.17|14904.52|14824.52|10
1724799760000|2024-08-27 23:02:40|14910.96|14830.96|14915.09|14835.09|14915.09|14835.09|14910.96|14830.96|10
1724799770000|2024-08-27 23:02:50|14915.39|14835.39|14917.53|14837.53|14917.74|14837.74|14915.39|14835.39|10
1724799780000|2024-08-27 23:03:00|14918.82|14838.82|14919.94|14839.94|14920.03|14840.03|14918.66|14838.66|10
1724799790000|2024-08-27 23:03:10|14920.39|14840.39|14918.65|14838.65|14920.85|14840.85|14918.39|14838.39|10
1724799800000|2024-08-27 23:03:20|14918.29|14838.29|14913.11|14833.11|14918.29|14838.29|14913.11|14833.11|10
1724799810000|2024-08-27 23:03:30|14913.05|14833.05|14912.39|14832.39|14913.06|14833.06|14912.34|14832.34|10
1724799820000|2024-08-27 23:03:40|14912.37|14832.37|14911.21|14831.21|14912.37|14832.37|14911.21|14831.21|10
1724799830000|2024-08-27 23:03:50|14911.56|14831.56|14911.28|14831.28|14912.62|14832.62|14911.28|14831.28|10
1724799840000|2024-08-27 23:04:00|14911.07|14831.07|14906.64|14826.64|14911.07|14831.07|14906.44|14826.44|10
1724799850000|2024-08-27 23:04:10|14906.71|14826.71|14907.11|14827.11|14907.46|14827.46|14906.13|14826.13|10
1724799860000|2024-08-27 23:04:20|14907.37|14827.37|14907.83|14827.83|14907.83|14827.83|14905.46|14825.46|10
1724799870000|2024-08-27 23:04:30|14907.45|14827.45|14906.6|14826.6|14907.45|14827.45|14906.6|14826.6|10
1724799880000|2024-08-27 23:04:40|14906.79|14826.79|14908.34|14828.34|14908.99|14828.99|14906.46|14826.46|10
1724799890000|2024-08-27 23:04:50|14908.66|14828.66|14906.2|14826.2|14908.76|14828.76|14906.2|14826.2|10
1724799900000|2024-08-27 23:05:00|14905.83|14825.83|14904.29|14824.29|14905.83|14825.83|14904.29|14824.29|10
1724799910000|2024-08-27 23:05:10|14904.19|14824.19|14900.31|14820.31|14904.19|14824.19|14899.85|14819.85|10
1724799920000|2024-08-27 23:05:20|14899.88|14819.88|14897|14817|14899.88|14819.88|14896.54|14816.54|10
1724799930000|2024-08-27 23:05:30|14896.9|14816.9|14896.38|14816.38|14896.9|14816.9|14895.89|14815.89|10
1724799940000|2024-08-27 23:05:40|14895.84|14815.84|14893.06|14813.06|14895.84|14815.84|14893.06|14813.06|10
1724799950000|2024-08-27 23:05:50|14892.28|14812.28|14890.81|14810.81|14892.28|14812.28|14890.4|14810.4|9
1724799960000|2024-08-27 23:06:00|14889.53|14809.53|14884.73|14804.73|14889.53|14809.53|14884.03|14804.03|10
1724799970000|2024-08-27 23:06:10|14884.66|14804.66|14884.78|14804.78|14885.52|14805.52|14884.62|14804.62|10
1724799980000|2024-08-27 23:06:20|14884.93|14804.93|14888.91|14808.91|14888.91|14808.91|14884.93|14804.93|10
1724799990000|2024-08-27 23:06:30|14889.06|14809.06|14894.88|14814.88|14895.04|14815.04|14889.06|14809.06|10
1724800000000|2024-08-27 23:06:40|14895.86|14815.86|14899.94|14819.94|14899.94|14819.94|14895.86|14815.86|10
1724800010000|2024-08-27 23:06:50|14900.39|14820.39|14900.29|14820.29|14900.99|14820.99|14900.15|14820.15|9
1724800020000|2024-08-27 23:07:00|14900.51|14820.51|14899.59|14819.59|14902.05|14822.05|14899.59|14819.59|10
1724800030000|2024-08-27 23:07:10|14900.37|14820.37|14901.3|14821.3|14901.37|14821.37|14899.92|14819.92|9
1724800040000|2024-08-27 23:07:20|14901.66|14821.66|14910.79|14830.79|14910.79|14830.79|14901.66|14821.66|10
1724800050000|2024-08-27 23:07:30|14912.23|14832.23|14917.96|14837.96|14917.96|14837.96|14912.23|14832.23|10
1724800060000|2024-08-27 23:07:40|14919.79|14839.79|14919.52|14839.52|14920.07|14840.07|14919.23|14839.23|10
1724800070000|2024-08-27 23:07:50|14919.65|14839.65|14921.81|14841.81|14923.53|14843.53|14919.65|14839.65|10
1724800080000|2024-08-27 23:08:00|14921.28|14841.28|14918.19|14838.19|14921.28|14841.28|14918.19|14838.19|10
1724800090000|2024-08-27 23:08:10|14918.52|14838.52|14922.09|14842.09|14922.09|14842.09|14918.52|14838.52|10
1724800100000|2024-08-27 23:08:20|14922.1|14842.1|14920.51|14840.51|14922.1|14842.1|14920.51|14840.51|10
1724800110000|2024-08-27 23:08:30|14920.41|14840.41|14923.3|14843.3|14923.3|14843.3|14919.44|14839.44|10
1724800120000|2024-08-27 23:08:40|14923.88|14843.88|14923.89|14843.89|14924.65|14844.65|14923.59|14843.59|10
1724800130000|2024-08-27 23:08:50|14923.3|14843.3|14920.96|14840.96|14923.95|14843.95|14920.96|14840.96|10
1724800140000|2024-08-27 23:09:00|14920.97|14840.97|14919.7|14839.7|14920.97|14840.97|14919.05|14839.05|9
1724800150000|2024-08-27 23:09:10|14919.66|14839.66|14919.6|14839.6|14919.99|14839.99|14919.57|14839.57|10
1724800160000|2024-08-27 23:09:20|14919.38|14839.38|14916.1|14836.1|14919.38|14839.38|14916.1|14836.1|10
1724800170000|2024-08-27 23:09:30|14915.85|14835.85|14916.15|14836.15|14916.15|14836.15|14915.04|14835.04|9
1724800180000|2024-08-27 23:09:40|14916.16|14836.16|14915.96|14835.96|14916.24|14836.24|14914.35|14834.35|10
1724800190000|2024-08-27 23:09:50|14916.78|14836.78|14919.6|14839.6|14919.6|14839.6|14916.78|14836.78|10
1724800200000|2024-08-27 23:10:00|14918.97|14838.97|14919.82|14839.82|14919.82|14839.82|14918.91|14838.91|10
1724800210000|2024-08-27 23:10:10|14920.41|14840.41|14921.51|14841.51|14921.51|14841.51|14920.41|14840.41|9
1724800220000|2024-08-27 23:10:20|14921.43|14841.43|14917.92|14837.92|14921.43|14841.43|14917.92|14837.92|10
1724800230000|2024-08-27 23:10:30|14918.04|14838.04|14915.71|14835.71|14918.04|14838.04|14915.64|14835.64|10
1724800240000|2024-08-27 23:10:40|14915.27|14835.27|14914.49|14834.49|14915.27|14835.27|14914.49|14834.49|10
1724800250000|2024-08-27 23:10:50|14914.47|14834.47|14913.94|14833.94|14914.47|14834.47|14913.26|14833.26|10
1724800260000|2024-08-27 23:11:00|14913.88|14833.88|14913.19|14833.19|14913.96|14833.96|14913.03|14833.03|9
1724800270000|2024-08-27 23:11:10|14913.75|14833.75|14913.76|14833.76|14914.1|14834.1|14913.41|14833.41|10
1724800280000|2024-08-27 23:11:20|14913.84|14833.84|14912.41|14832.41|14913.84|14833.84|14912.41|14832.41|9
1724800290000|2024-08-27 23:11:30|14912.42|14832.42|14913.08|14833.08|14913.08|14833.08|14912.4|14832.4|10
1724800300000|2024-08-27 23:11:40|14912.96|14832.96|14911.93|14831.93|14914.1|14834.1|14911.86|14831.86|10
1724800310000|2024-08-27 23:11:50|14911.79|14831.79|14910.51|14830.51|14911.79|14831.79|14910.42|14830.42|9
1724800320000|2024-08-27 23:12:00|14910.48|14830.48|14909.42|14829.42|14910.95|14830.95|14909.06|14829.06|10
1724800330000|2024-08-27 23:12:10|14909.33|14829.33|14910.01|14830.01|14910.01|14830.01|14909.33|14829.33|9
1724800340000|2024-08-27 23:12:20|14909.88|14829.88|14903.23|14823.23|14909.88|14829.88|14903.23|14823.23|10
1724800350000|2024-08-27 23:12:30|14903.12|14823.12|14902.86|14822.86|14903.12|14823.12|14902.19|14822.19|10
1724800360000|2024-08-27 23:12:40|14903.62|14823.62|14905.8|14825.8|14906.33|14826.33|14903.18|14823.18|10
1724800370000|2024-08-27 23:12:50|14906.33|14826.33|14906.47|14826.47|14906.65|14826.65|14905.18|14825.18|10
1724800380000|2024-08-27 23:13:00|14906.35|14826.35|14908.92|14828.92|14908.92|14828.92|14906.35|14826.35|9
1724800390000|2024-08-27 23:13:10|14909.36|14829.36|14909.68|14829.68|14911.38|14831.38|14909.36|14829.36|10
1724800400000|2024-08-27 23:13:20|14909.76|14829.76|14904.85|14824.85|14909.79|14829.79|14904.85|14824.85|10
1724800410000|2024-08-27 23:13:30|14903.47|14823.47|14900.83|14820.83|14903.47|14823.47|14900.82|14820.82|10
1724800420000|2024-08-27 23:13:40|14900.51|14820.51|14895.96|14815.96|14900.55|14820.55|14895.96|14815.96|10
1724800430000|2024-08-27 23:13:50|14895.59|14815.59|14893.35|14813.35|14895.63|14815.63|14893.35|14813.35|10
1724800440000|2024-08-27 23:14:00|14892.95|14812.95|14889.66|14809.66|14892.95|14812.95|14889.51|14809.51|10
1724800450000|2024-08-27 23:14:10|14889.65|14809.65|14895.04|14815.04|14895.09|14815.09|14889.65|14809.65|10
1724800460000|2024-08-27 23:14:20|14896.28|14816.28|14896.24|14816.24|14896.28|14816.28|14895.19|14815.19|10
1724800470000|2024-08-27 23:14:30|14896.41|14816.41|14899.56|14819.56|14899.56|14819.56|14896.36|14816.36|9
1724800480000|2024-08-27 23:14:40|14899.61|14819.61|14901.81|14821.81|14901.81|14821.81|14899.61|14819.61|10
1724800490000|2024-08-27 23:14:50|14901.87|14821.87|14903.62|14823.62|14903.62|14823.62|14901.77|14821.77|10
1724800500000|2024-08-27 23:15:00|14903.69|14823.69|14904.69|14824.69|14904.91|14824.91|14903.69|14823.69|10
1724800510000|2024-08-27 23:15:10|14904.48|14824.48|14902.93|14822.93|14904.48|14824.48|14901.98|14821.98|10
1724800520000|2024-08-27 23:15:20|14902.54|14822.54|14902.17|14822.17|14903.5|14823.5|14902.01|14822.01|10
1724800530000|2024-08-27 23:15:30|14902.2|14822.2|14897.65|14817.65|14902.2|14822.2|14897.65|14817.65|10
1724800540000|2024-08-27 23:15:40|14898.09|14818.09|14897.66|14817.66|14898.09|14818.09|14897.52|14817.52|10
1724800550000|2024-08-27 23:15:50|14897.69|14817.69|14898.39|14818.39|14898.44|14818.44|14897.69|14817.69|9
1724800560000|2024-08-27 23:16:00|14897.54|14817.54|14903.25|14823.25|14903.25|14823.25|14897.11|14817.11|10
1724800570000|2024-08-27 23:16:10|14903.37|14823.37|14903.99|14823.99|14904.08|14824.08|14903.37|14823.37|10
1724800580000|2024-08-27 23:16:20|14905.45|14825.45|14907.54|14827.54|14907.54|14827.54|14905.45|14825.45|10
1724800590000|2024-08-27 23:16:30|14907.97|14827.97|14906.58|14826.58|14908.33|14828.33|14906.58|14826.58|10
1724800600000|2024-08-27 23:16:40|14906.55|14826.55|14899.79|14819.79|14906.55|14826.55|14899.66|14819.66|10
1724800610000|2024-08-27 23:16:50|14899.74|14819.74|14899.32|14819.32|14900.71|14820.71|14899.25|14819.25|10
1724800620000|2024-08-27 23:17:00|14898.88|14818.88|14896.73|14816.73|14899.02|14819.02|14896.73|14816.73|10
1724800630000|2024-08-27 23:17:10|14896.51|14816.51|14896.51|14816.51|14896.7|14816.7|14896.31|14816.31|10
1724800640000|2024-08-27 23:17:20|14896.53|14816.53|14896.56|14816.56|14897.11|14817.11|14896.37|14816.37|8
1724800650000|2024-08-27 23:17:30|14898.71|14818.71|14902.91|14822.91|14903.04|14823.04|14898.71|14818.71|10
1724800660000|2024-08-27 23:17:40|14902.85|14822.85|14904.67|14824.67|14904.67|14824.67|14902.85|14822.85|10
1724800670000|2024-08-27 23:17:50|14904.96|14824.96|14907.2|14827.2|14907.2|14827.2|14904.94|14824.94|10
1724800680000|2024-08-27 23:18:00|14907.07|14827.07|14904.37|14824.37|14907.07|14827.07|14904.37|14824.37|10
1724800690000|2024-08-27 23:18:10|14904.73|14824.73|14904.36|14824.36|14904.73|14824.73|14903.85|14823.85|10
1724800700000|2024-08-27 23:18:20|14904.76|14824.76|14908.58|14828.58|14908.61|14828.61|14904.76|14824.76|10
1724800710000|2024-08-27 23:18:30|14908.59|14828.59|14911.13|14831.13|14911.19|14831.19|14908.59|14828.59|10
1724800720000|2024-08-27 23:18:40|14911.2|14831.2|14911.96|14831.96|14911.96|14831.96|14910.72|14830.72|10
1724800730000|2024-08-27 23:18:50|14912.22|14832.22|14916.41|14836.41|14916.41|14836.41|14912.22|14832.22|10
1724800740000|2024-08-27 23:19:00|14916.76|14836.76|14916.47|14836.47|14917.28|14837.28|14915.9|14835.9|10
1724800750000|2024-08-27 23:19:10|14916.71|14836.71|14915.01|14835.01|14916.71|14836.71|14914.56|14834.56|10
1724800760000|2024-08-27 23:19:20|14914.8|14834.8|14921.24|14841.24|14921.24|14841.24|14914.36|14834.36|10
1724800770000|2024-08-27 23:19:30|14921.49|14841.49|14924.01|14844.01|14924.01|14844.01|14921.49|14841.49|10
1724800780000|2024-08-27 23:19:40|14923.77|14843.77|14925.35|14845.35|14925.58|14845.58|14923.58|14843.58|10
1724800790000|2024-08-27 23:19:50|14925.49|14845.49|14924.9|14844.9|14925.85|14845.85|14924.9|14844.9|9
1724800800000|2024-08-27 23:20:00|14924.77|14844.77|14928.01|14848.01|14928.75|14848.75|14924.77|14844.77|10
1724800810000|2024-08-27 23:20:10|14928.62|14848.62|14928.72|14848.72|14929.06|14849.06|14928.5|14848.5|10
1724800820000|2024-08-27 23:20:20|14928.64|14848.64|14929.2|14849.2|14929.2|14849.2|14928.31|14848.31|10
1724800830000|2024-08-27 23:20:30|14929.94|14849.94|14929.28|14849.28|14930|14850|14929.28|14849.28|10
1724800840000|2024-08-27 23:20:40|14928.58|14848.58|14929.2|14849.2|14929.24|14849.24|14928.58|14848.58|10
1724800850000|2024-08-27 23:20:50|14929|14849|14932.81|14852.81|14932.94|14852.94|14928.94|14848.94|10
1724800860000|2024-08-27 23:21:00|14933.61|14853.61|14938.66|14858.66|14938.8|14858.8|14933.61|14853.61|10
1724800870000|2024-08-27 23:21:10|14938.84|14858.84|14938.41|14858.41|14940.24|14860.24|14938.41|14858.41|10
1724800880000|2024-08-27 23:21:20|14938.11|14858.11|14936.38|14856.38|14938.11|14858.11|14936.13|14856.13|9
1724800890000|2024-08-27 23:21:30|14936.78|14856.78|14937.91|14857.91|14938.11|14858.11|14936.6|14856.6|9
1724800900000|2024-08-27 23:21:40|14937.81|14857.81|14931.25|14851.25|14938.11|14858.11|14931.2|14851.2|8
1724800910000|2024-08-27 23:21:50|14935.01|14855.01|14937.13|14857.13|14937.13|14857.13|14934.86|14854.86|10
1724800920000|2024-08-27 23:22:00|14937.32|14857.32|14943.48|14863.48|14943.48|14863.48|14937.32|14857.32|10
1724800930000|2024-08-27 23:22:10|14943.26|14863.26|14945.83|14865.83|14945.83|14865.83|14942.36|14862.36|10
1724800940000|2024-08-27 23:22:20|14945.2|14865.2|14941.98|14861.98|14946.44|14866.44|14941.98|14861.98|10
1724800950000|2024-08-27 23:22:30|14941.43|14861.43|14935.02|14855.02|14941.43|14861.43|14935.02|14855.02|10
1724800960000|2024-08-27 23:22:40|14934.43|14854.43|14937.55|14857.55|14937.55|14857.55|14934.43|14854.43|10
1724800970000|2024-08-27 23:22:50|14937.79|14857.79|14934.46|14854.46|14938.04|14858.04|14934.01|14854.01|10
1724800980000|2024-08-27 23:23:00|14935.35|14855.35|14934.25|14854.25|14935.35|14855.35|14934.25|14854.25|10
1724800990000|2024-08-27 23:23:10|14933.98|14853.98|14934.69|14854.69|14934.69|14854.69|14933.98|14853.98|10
1724801000000|2024-08-27 23:23:20|14934.74|14854.74|14935.44|14855.44|14935.44|14855.44|14934.74|14854.74|9
1724801010000|2024-08-27 23:23:30|14936.14|14856.14|14936.75|14856.75|14937.15|14857.15|14936.14|14856.14|10
1724801020000|2024-08-27 23:23:40|14936.76|14856.76|14939.8|14859.8|14939.8|14859.8|14936.76|14856.76|9
1724801030000|2024-08-27 23:23:50|14940.24|14860.24|14941.41|14861.41|14941.69|14861.69|14940.24|14860.24|10
1724801040000|2024-08-27 23:24:00|14941.75|14861.75|14943.43|14863.43|14943.43|14863.43|14941.75|14861.75|10
1724801050000|2024-08-27 23:24:10|14943.46|14863.46|14943.64|14863.64|14943.75|14863.75|14943.25|14863.25|9
1724801060000|2024-08-27 23:24:20|14943.7|14863.7|14944.47|14864.47|14944.65|14864.65|14943.48|14863.48|10
1724801070000|2024-08-27 23:24:30|14944.56|14864.56|14947.94|14867.94|14947.94|14867.94|14944.56|14864.56|9
1724801080000|2024-08-27 23:24:40|14948.54|14868.54|14949.1|14869.1|14949.28|14869.28|14948.54|14868.54|10
1724801090000|2024-08-27 23:24:50|14949.3|14869.3|14951.46|14871.46|14951.46|14871.46|14949.29|14869.29|9
1724801100000|2024-08-27 23:25:00|14952.24|14872.24|14954.39|14874.39|14955.01|14875.01|14952.24|14872.24|10
1724801110000|2024-08-27 23:25:10|14954.14|14874.14|14963.25|14883.25|14963.25|14883.25|14954.14|14874.14|10
1724801120000|2024-08-27 23:25:20|14963.09|14883.09|14963.63|14883.63|14963.79|14883.79|14963.05|14883.05|10
1724801130000|2024-08-27 23:25:30|14963.53|14883.53|14966.71|14886.71|14966.71|14886.71|14963.31|14883.31|10
1724801140000|2024-08-27 23:25:40|14967.3|14887.3|14968.82|14888.82|14968.82|14888.82|14967.3|14887.3|10
1724801150000|2024-08-27 23:25:50|14968.91|14888.91|14972.47|14892.47|14972.47|14892.47|14968.91|14888.91|10
1724801160000|2024-08-27 23:26:00|14973.23|14893.23|14970.96|14890.96|14973.67|14893.67|14970.96|14890.96|10
1724801170000|2024-08-27 23:26:10|14970.57|14890.57|14969.15|14889.15|14970.59|14890.59|14969.15|14889.15|9
1724801180000|2024-08-27 23:26:20|14969.34|14889.34|14971.29|14891.29|14971.29|14891.29|14968.35|14888.35|10
1724801190000|2024-08-27 23:26:30|14971.6|14891.6|14976.31|14896.31|14976.31|14896.31|14971.6|14891.6|9
1724801200000|2024-08-27 23:26:40|14976.58|14896.58|14975.95|14895.95|14977.28|14897.28|14975.95|14895.95|10
1724801210000|2024-08-27 23:26:50|14974.98|14894.98|14975.96|14895.96|14975.96|14895.96|14974.18|14894.18|10
1724801220000|2024-08-27 23:27:00|14976.21|14896.21|14976.67|14896.67|14976.85|14896.85|14976.11|14896.11|10
1724801230000|2024-08-27 23:27:10|14976.33|14896.33|14978.48|14898.48|14978.49|14898.49|14976.33|14896.33|10
1724801240000|2024-08-27 23:27:20|14978.62|14898.62|14981.48|14901.48|14981.48|14901.48|14978.62|14898.62|10
1724801250000|2024-08-27 23:27:30|14980.32|14900.32|14985.82|14905.82|14985.91|14905.91|14980.25|14900.25|10
1724801260000|2024-08-27 23:27:40|14985.29|14905.29|14985.66|14905.66|14985.77|14905.77|14983.68|14903.68|10
1724801270000|2024-08-27 23:27:50|14985.74|14905.74|14985.81|14905.81|14986.33|14906.33|14985.57|14905.57|10
1724801280000|2024-08-27 23:28:00|14985.7|14905.7|14990.66|14910.66|14990.66|14910.66|14985.21|14905.21|10
1724801290000|2024-08-27 23:28:10|14990.27|14910.27|14996.3|14916.3|14996.3|14916.3|14990.05|14910.05|10
1724801300000|2024-08-27 23:28:20|14997.32|14917.32|15004.48|14924.48|15004.72|14924.72|14997.32|14917.32|10
1724801310000|2024-08-27 23:28:30|15004.71|14924.71|15004.04|14924.04|15005.33|14925.33|15003.25|14923.25|10
1724801320000|2024-08-27 23:28:40|15004.43|14924.43|15000.72|14920.72|15004.43|14924.43|15000.72|14920.72|10
1724801330000|2024-08-27 23:28:50|15001|14921|15000.01|14920.01|15001.89|14921.89|14998.56|14918.56|10
1724801340000|2024-08-27 23:29:00|15000.23|14920.23|14998.27|14918.27|15000.82|14920.82|14998.27|14918.27|10
1724801350000|2024-08-27 23:29:10|14997.75|14917.75|14997.76|14917.76|14997.76|14917.76|14994.88|14914.88|10
1724801360000|2024-08-27 23:29:20|14998.72|14918.72|15002.92|14922.92|15003.03|14923.03|14998.72|14918.72|10
1724801370000|2024-08-27 23:29:30|15003.65|14923.65|15004.66|14924.66|15004.95|14924.95|15003.65|14923.65|10
1724801380000|2024-08-27 23:29:40|15004.59|14924.59|15006.51|14926.51|15006.51|14926.51|15004.48|14924.48|10
1724801390000|2024-08-27 23:29:50|15006.31|14926.31|15003.01|14923.01|15006.52|14926.52|15003.01|14923.01|10
1724801400000|2024-08-27 23:30:00|15002.76|14922.76|14996.61|14916.61|15002.76|14922.76|14996.61|14916.61|10
1724801410000|2024-08-27 23:30:10|14996.39|14916.39|14992.81|14912.81|14996.39|14916.39|14992.81|14912.81|10
1724801420000|2024-08-27 23:30:20|14993.14|14913.14|14988.38|14908.38|14993.49|14913.49|14988.38|14908.38|10
1724801430000|2024-08-27 23:30:30|14988.31|14908.31|14985.74|14905.74|14988.31|14908.31|14985.74|14905.74|10
1724801440000|2024-08-27 23:30:40|14985.34|14905.34|14984.63|14904.63|14985.36|14905.36|14984.63|14904.63|9
1724801450000|2024-08-27 23:30:50|14984.72|14904.72|14984.83|14904.83|14984.97|14904.97|14983.78|14903.78|10
1724801460000|2024-08-27 23:31:00|14984.84|14904.84|14983.78|14903.78|14985.01|14905.01|14983.78|14903.78|9
1724801470000|2024-08-27 23:31:10|14982.84|14902.84|14981.98|14901.98|14982.84|14902.84|14981.92|14901.92|10
1724801480000|2024-08-27 23:31:20|14982.17|14902.17|14981.29|14901.29|14982.17|14902.17|14981.27|14901.27|10
1724801490000|2024-08-27 23:31:30|14980.82|14900.82|14980.53|14900.53|14980.92|14900.92|14979.96|14899.96|10
1724801500000|2024-08-27 23:31:40|14980.94|14900.94|14981.39|14901.39|14981.6|14901.6|14980.02|14900.02|10
1724801510000|2024-08-27 23:31:50|14981.63|14901.63|14979.73|14899.73|14981.63|14901.63|14979.31|14899.31|10
1724801520000|2024-08-27 23:32:00|14979.67|14899.67|14978.82|14898.82|14979.67|14899.67|14978.57|14898.57|10
1724801530000|2024-08-27 23:32:10|14978.7|14898.7|14977.49|14897.49|14978.8|14898.8|14977.48|14897.48|10
1724801540000|2024-08-27 23:32:20|14977.3|14897.3|14977.64|14897.64|14977.64|14897.64|14976.79|14896.79|10
1724801550000|2024-08-27 23:32:30|14978.59|14898.59|14983.14|14903.14|14983.14|14903.14|14978.59|14898.59|10
1724801560000|2024-08-27 23:32:40|14982.84|14902.84|14987.08|14907.08|14987.25|14907.25|14982.67|14902.67|8
1724801570000|2024-08-27 23:32:50|14987.32|14907.32|14990.49|14910.49|14990.49|14910.49|14987.04|14907.04|10
1724801580000|2024-08-27 23:33:00|14991.69|14911.69|14989.66|14909.66|14992.56|14912.56|14989.66|14909.66|10
1724801590000|2024-08-27 23:33:10|14989.85|14909.85|14988.58|14908.58|14989.95|14909.95|14988.45|14908.45|9
1724801600000|2024-08-27 23:33:20|14988.74|14908.74|14988.94|14908.94|14989.07|14909.07|14988.64|14908.64|10
1724801610000|2024-08-27 23:33:30|14988.84|14908.84|14988.97|14908.97|14989.41|14909.41|14988.84|14908.84|10
1724801620000|2024-08-27 23:33:40|14988.77|14908.77|14988.36|14908.36|14988.93|14908.93|14988.36|14908.36|10
1724801630000|2024-08-27 23:33:50|14988.26|14908.26|14986.42|14906.42|14988.26|14908.26|14986.42|14906.42|10
1724801640000|2024-08-27 23:34:00|14986.19|14906.19|14984.32|14904.32|14986.19|14906.19|14984.32|14904.32|10
1724801650000|2024-08-27 23:34:10|14984.2|14904.2|14979.88|14899.88|14984.47|14904.47|14979.88|14899.88|10
1724801660000|2024-08-27 23:34:20|14980.27|14900.27|14985.72|14905.72|14985.72|14905.72|14980.27|14900.27|10
1724801670000|2024-08-27 23:34:30|14986.51|14906.51|14991.1|14911.1|14991.1|14911.1|14986.51|14906.51|10
1724801680000|2024-08-27 23:34:40|14991.23|14911.23|14990.39|14910.39|14991.23|14911.23|14988.2|14908.2|10
1724801690000|2024-08-27 23:34:50|14990.16|14910.16|14988.63|14908.63|14990.16|14910.16|14988.63|14908.63|10
1724801700000|2024-08-27 23:35:00|14988.55|14908.55|14986.97|14906.97|14988.55|14908.55|14986.29|14906.29|9
1724801710000|2024-08-27 23:35:10|14986.7|14906.7|14985.36|14905.36|14986.7|14906.7|14985.36|14905.36|9
1724801720000|2024-08-27 23:35:20|14985.37|14905.37|14983.74|14903.74|14985.37|14905.37|14983.74|14903.74|10
1724801730000|2024-08-27 23:35:30|14984.15|14904.15|14984.11|14904.11|14984.58|14904.58|14983.63|14903.63|10
1724801740000|2024-08-27 23:35:40|14984.1|14904.1|14981.91|14901.91|14984.1|14904.1|14981.91|14901.91|10
1724801750000|2024-08-27 23:35:50|14981.95|14901.95|14982.96|14902.96|14983.36|14903.36|14981.49|14901.49|10
1724801760000|2024-08-27 23:36:00|14982.75|14902.75|14982.25|14902.25|14982.75|14902.75|14982.09|14902.09|10
1724801770000|2024-08-27 23:36:10|14982.26|14902.26|14982.76|14902.76|14982.76|14902.76|14982.2|14902.2|10
1724801780000|2024-08-27 23:36:20|14982.88|14902.88|14983.5|14903.5|14983.68|14903.68|14982.85|14902.85|9
1724801790000|2024-08-27 23:36:30|14983.58|14903.58|14984.59|14904.59|14984.59|14904.59|14983.58|14903.58|9
1724801800000|2024-08-27 23:36:40|14984.93|14904.93|14985.55|14905.55|14986.12|14906.12|14984.93|14904.93|10
1724801810000|2024-08-27 23:36:50|14985.66|14905.66|14986.12|14906.12|14986.12|14906.12|14985.45|14905.45|10
1724801820000|2024-08-27 23:37:00|14986.13|14906.13|14985.42|14905.42|14986.23|14906.23|14985.41|14905.41|10
1724801830000|2024-08-27 23:37:10|14985.41|14905.41|14981.22|14901.22|14985.41|14905.41|14981.22|14901.22|9
1724801840000|2024-08-27 23:37:20|14980.38|14900.38|14978.81|14898.81|14980.6|14900.6|14978.81|14898.81|10
1724801850000|2024-08-27 23:37:30|14979.6|14899.6|14979.88|14899.88|14980.64|14900.64|14978.27|14898.27|10
1724801860000|2024-08-27 23:37:40|14980.05|14900.05|14974.57|14894.57|14980.31|14900.31|14972.42|14892.42|10
1724801870000|2024-08-27 23:37:50|14974.96|14894.96|14974.39|14894.39|14975.13|14895.13|14974.24|14894.24|10
1724801880000|2024-08-27 23:38:00|14974.37|14894.37|14973.77|14893.77|14974.49|14894.49|14973.77|14893.77|10
1724801890000|2024-08-27 23:38:10|14973.71|14893.71|14974.79|14894.79|14974.87|14894.87|14972.89|14892.89|10
1724801900000|2024-08-27 23:38:20|14975.07|14895.07|14979.5|14899.5|14979.77|14899.77|14975.07|14895.07|10
1724801910000|2024-08-27 23:38:30|14980.19|14900.19|14984.76|14904.76|14984.76|14904.76|14980.19|14900.19|10
1724801920000|2024-08-27 23:38:40|14985.41|14905.41|14989.27|14909.27|14989.32|14909.32|14985.41|14905.41|10
1724801930000|2024-08-27 23:38:50|14989.64|14909.64|14992.02|14912.02|14992.48|14912.48|14989.64|14909.64|10
1724801940000|2024-08-27 23:39:00|14992.23|14912.23|14995.18|14915.18|14995.38|14915.38|14992.23|14912.23|9
1724801950000|2024-08-27 23:39:10|14995.2|14915.2|14994.76|14914.76|14995.2|14915.2|14994.76|14914.76|10
1724801960000|2024-08-27 23:39:20|14994.59|14914.59|14995.86|14915.86|14995.86|14915.86|14994.59|14914.59|10
1724801970000|2024-08-27 23:39:30|14995.91|14915.91|14995.46|14915.46|14996.55|14916.55|14995.46|14915.46|9
1724801980000|2024-08-27 23:39:40|14995.37|14915.37|14994.19|14914.19|14995.37|14915.37|14994.19|14914.19|10
1724801990000|2024-08-27 23:39:50|14994.52|14914.52|14995.48|14915.48|14995.61|14915.61|14994.52|14914.52|10
1724802000000|2024-08-27 23:40:00|14995.98|14915.98|15002.09|14922.09|15002.09|14922.09|14995.98|14915.98|10
1724802010000|2024-08-27 23:40:10|15001.9|14921.9|15003.11|14923.11|15003.11|14923.11|15001.9|14921.9|10
1724802020000|2024-08-27 23:40:20|15003.05|14923.05|15004.39|14924.39|15004.39|14924.39|15003.05|14923.05|10
1724802030000|2024-08-27 23:40:30|15004.65|14924.65|15005.18|14925.18|15005.6|14925.6|15004.65|14924.65|10
1724802040000|2024-08-27 23:40:40|15005.46|14925.46|15006.67|14926.67|15006.67|14926.67|15005.16|14925.16|9
1724802050000|2024-08-27 23:40:50|15007.2|14927.2|15005.11|14925.11|15008.24|14928.24|15005.11|14925.11|10
1724802060000|2024-08-27 23:41:00|15004.63|14924.63|15005.81|14925.81|15006.28|14926.28|15004.3|14924.3|10
1724802070000|2024-08-27 23:41:10|15006.83|14926.83|15008.42|14928.42|15008.54|14928.54|15006.83|14926.83|10
1724802080000|2024-08-27 23:41:20|15008.12|14928.12|15003.73|14923.73|15008.17|14928.17|15003.32|14923.32|10
1724802090000|2024-08-27 23:41:30|15003.72|14923.72|15003.24|14923.24|15004.09|14924.09|15003.24|14923.24|10
1724802100000|2024-08-27 23:41:40|15003.13|14923.13|15000.88|14920.88|15003.13|14923.13|15000.88|14920.88|10
1724802110000|2024-08-27 23:41:50|15000.85|14920.85|15000.64|14920.64|15000.88|14920.88|15000.33|14920.33|10
1724802120000|2024-08-27 23:42:00|15000.14|14920.14|14998.51|14918.51|15000.45|14920.45|14998.51|14918.51|10
1724802130000|2024-08-27 23:42:10|14997.61|14917.61|14995.36|14915.36|14997.61|14917.61|14995.02|14915.02|10
1724802140000|2024-08-27 23:42:20|14995.55|14915.55|14996.04|14916.04|14996.38|14916.38|14994.84|14914.84|10
1724802150000|2024-08-27 23:42:30|14995.98|14915.98|14995.88|14915.88|14995.98|14915.98|14994.67|14914.67|10
1724802160000|2024-08-27 23:42:40|14994.69|14914.69|14990.4|14910.4|14994.69|14914.69|14990.4|14910.4|10
1724802170000|2024-08-27 23:42:50|14989.46|14909.46|14987.71|14907.71|14989.51|14909.51|14987.71|14907.71|10
1724802180000|2024-08-27 23:43:00|14988.04|14908.04|14988.4|14908.4|14988.4|14908.4|14988.04|14908.04|10
1724802190000|2024-08-27 23:43:10|14988.45|14908.45|14985.94|14905.94|14988.54|14908.54|14985.7|14905.7|10
1724802200000|2024-08-27 23:43:20|14985.89|14905.89|14989.99|14909.99|14989.99|14909.99|14985.89|14905.89|10
1724802210000|2024-08-27 23:43:30|14990.53|14910.53|14989.15|14909.15|14991.12|14911.12|14989.15|14909.15|10
1724802220000|2024-08-27 23:43:40|14988.27|14908.27|14987.17|14907.17|14988.27|14908.27|14986.66|14906.66|9
1724802230000|2024-08-27 23:43:50|14986.49|14906.49|14987.25|14907.25|14987.66|14907.66|14986.49|14906.49|10
1724802240000|2024-08-27 23:44:00|14987.29|14907.29|14989.57|14909.57|14989.57|14909.57|14987.29|14907.29|10
1724802250000|2024-08-27 23:44:10|14989.62|14909.62|14988.87|14908.87|14989.62|14909.62|14988.87|14908.87|9
1724802260000|2024-08-27 23:44:20|14988.62|14908.62|14987.32|14907.32|14988.62|14908.62|14987.32|14907.32|9
1724802270000|2024-08-27 23:44:30|14987.03|14907.03|14984.88|14904.88|14987.03|14907.03|14984.88|14904.88|10
1724802280000|2024-08-27 23:44:40|14984.42|14904.42|14987.14|14907.14|14987.14|14907.14|14984.26|14904.26|10
1724802290000|2024-08-27 23:44:50|14988.22|14908.22|14989.87|14909.87|14989.91|14909.91|14988.22|14908.22|10
1724802300000|2024-08-27 23:45:00|14989.89|14909.89|14989.17|14909.17|14990.23|14910.23|14989.17|14909.17|10
1724802310000|2024-08-27 23:45:10|14989.23|14909.23|14989.63|14909.63|14989.82|14909.82|14989.23|14909.23|9
1724802320000|2024-08-27 23:45:20|14989.65|14909.65|14994.49|14914.49|14995.01|14915.01|14989.65|14909.65|9
1724802330000|2024-08-27 23:45:30|14994.54|14914.54|14994.15|14914.15|14994.59|14914.59|14994.15|14914.15|10
1724802340000|2024-08-27 23:45:40|14994.11|14914.11|14992.81|14912.81|14994.11|14914.11|14992.26|14912.26|9
1724802350000|2024-08-27 23:45:50|14993.11|14913.11|14992.33|14912.33|14993.11|14913.11|14992.17|14912.17|10
1724802360000|2024-08-27 23:46:00|14992.31|14912.31|14992.55|14912.55|14992.55|14912.55|14992.24|14912.24|9
1724802370000|2024-08-27 23:46:10|14992.47|14912.47|14993.03|14913.03|14993.1|14913.1|14992.47|14912.47|9
1724802380000|2024-08-27 23:46:20|14993.02|14913.02|14994.32|14914.32|14994.33|14914.33|14992.99|14912.99|10
1724802390000|2024-08-27 23:46:30|14994.62|14914.62|14995.29|14915.29|14995.29|14915.29|14994.43|14914.43|10
1724802400000|2024-08-27 23:46:40|14995.9|14915.9|14996.73|14916.73|14996.73|14916.73|14995.9|14915.9|10
1724802410000|2024-08-27 23:46:50|14997.18|14917.18|14996.9|14916.9|14997.18|14917.18|14995.54|14915.54|10
1724802420000|2024-08-27 23:47:00|14996.97|14916.97|14998.96|14918.96|14998.96|14918.96|14996.97|14916.97|10
1724802430000|2024-08-27 23:47:10|14998.88|14918.88|14999.09|14919.09|14999.09|14919.09|14998.79|14918.79|10
1724802440000|2024-08-27 23:47:20|14999.18|14919.18|14999.36|14919.36|14999.62|14919.62|14999.18|14919.18|10
1724802450000|2024-08-27 23:47:30|14999.58|14919.58|15001.22|14921.22|15001.22|14921.22|14999.58|14919.58|10
1724802460000|2024-08-27 23:47:40|15001.18|14921.18|15002.06|14922.06|15002.06|14922.06|15001.11|14921.11|10
1724802470000|2024-08-27 23:47:50|15002.19|14922.19|15005.36|14925.36|15005.36|14925.36|15002.17|14922.17|10
1724802480000|2024-08-27 23:48:00|15005.1|14925.1|15006.89|14926.89|15006.89|14926.89|15005.1|14925.1|10
1724802490000|2024-08-27 23:48:10|15007.06|14927.06|15006.84|14926.84|15007.06|14927.06|15006.48|14926.48|8
1724802500000|2024-08-27 23:48:20|15006.89|14926.89|15006.11|14926.11|15006.89|14926.89|15006.08|14926.08|8
1724802510000|2024-08-27 23:48:30|15006.16|14926.16|15005.09|14925.09|15006.21|14926.21|15005.09|14925.09|7
1724802520000|2024-08-27 23:48:40|15004.84|14924.84|15005.76|14925.76|15005.76|14925.76|15004.57|14924.57|10
1724802530000|2024-08-27 23:48:50|15005.42|14925.42|15003.89|14923.89|15005.42|14925.42|15003.83|14923.83|10
1724802540000|2024-08-27 23:49:00|15004.14|14924.14|14999.27|14919.27|15004.14|14924.14|14999.27|14919.27|9
1724802550000|2024-08-27 23:49:10|14999.31|14919.31|14999.66|14919.66|14999.85|14919.85|14998.56|14918.56|10
1724802560000|2024-08-27 23:49:20|14999.81|14919.81|14997.65|14917.65|15000.34|14920.34|14997.65|14917.65|10
1724802570000|2024-08-27 23:49:30|14997.26|14917.26|14994.85|14914.85|14997.35|14917.35|14994.84|14914.84|9
1724802580000|2024-08-27 23:49:40|14994.84|14914.84|14993.81|14913.81|14994.84|14914.84|14993.81|14913.81|10
1724802590000|2024-08-27 23:49:50|14993.79|14913.79|14991.3|14911.3|14993.79|14913.79|14991.3|14911.3|10
1724802600000|2024-08-27 23:50:00|14991.02|14911.02|14985.82|14905.82|14991.02|14911.02|14985.82|14905.82|10
1724802610000|2024-08-27 23:50:10|14985.7|14905.7|14983.57|14903.57|14985.7|14905.7|14983.57|14903.57|10
1724802620000|2024-08-27 23:50:20|14982.59|14902.59|14979.94|14899.94|14982.59|14902.59|14979.94|14899.94|9
1724802630000|2024-08-27 23:50:30|14980.22|14900.22|14981.58|14901.58|14981.58|14901.58|14979.34|14899.34|9
1724802640000|2024-08-27 23:50:40|14981.62|14901.62|14972.53|14892.53|14981.65|14901.65|14972.53|14892.53|10
1724802650000|2024-08-27 23:50:50|14972.69|14892.69|14971.9|14891.9|14972.69|14892.69|14971.46|14891.46|10
1724802660000|2024-08-27 23:51:00|14971.74|14891.74|14969.53|14889.53|14971.78|14891.78|14969.53|14889.53|10
1724802670000|2024-08-27 23:51:10|14969.52|14889.52|14966.37|14886.37|14969.52|14889.52|14966.37|14886.37|10
1724802680000|2024-08-27 23:51:20|14966.45|14886.45|14965.79|14885.79|14966.79|14886.79|14965.79|14885.79|10
1724802690000|2024-08-27 23:51:30|14965.63|14885.63|14965.99|14885.99|14966.16|14886.16|14964.53|14884.53|10
1724802700000|2024-08-27 23:51:40|14966.28|14886.28|14966.64|14886.64|14966.69|14886.69|14965.99|14885.99|10
1724802710000|2024-08-27 23:51:50|14966.53|14886.53|14965.8|14885.8|14966.53|14886.53|14965.74|14885.74|8
1724802720000|2024-08-27 23:52:00|14964.85|14884.85|14963.91|14883.91|14964.91|14884.91|14963.42|14883.42|10
1724802730000|2024-08-27 23:52:10|14962.85|14882.85|14962.24|14882.24|14963.25|14883.25|14962.24|14882.24|10
1724802740000|2024-08-27 23:52:20|14962.68|14882.68|14961.49|14881.49|14962.68|14882.68|14961.43|14881.43|10
1724802750000|2024-08-27 23:52:30|14961.41|14881.41|14961.79|14881.79|14961.97|14881.97|14961.32|14881.32|9
1724802760000|2024-08-27 23:52:40|14961.86|14881.86|14962.61|14882.61|14962.61|14882.61|14961.81|14881.81|10
1724802770000|2024-08-27 23:52:50|14962.32|14882.32|14961.46|14881.46|14962.89|14882.89|14961.46|14881.46|10
1724802780000|2024-08-27 23:53:00|14961.23|14881.23|14959.52|14879.52|14961.23|14881.23|14959.36|14879.36|10
1724802790000|2024-08-27 23:53:10|14959.95|14879.95|14960.5|14880.5|14960.5|14880.5|14959.95|14879.95|10
1724802800000|2024-08-27 23:53:20|14960.25|14880.25|14956.96|14876.96|14960.25|14880.25|14956.96|14876.96|10
1724802810000|2024-08-27 23:53:30|14956.86|14876.86|14955.32|14875.32|14957.04|14877.04|14955.32|14875.32|10
1724802820000|2024-08-27 23:53:40|14955.22|14875.22|14955.55|14875.55|14955.78|14875.78|14954.47|14874.47|10
1724802830000|2024-08-27 23:53:50|14955.34|14875.34|14953.49|14873.49|14955.34|14875.34|14953.49|14873.49|10
1724802840000|2024-08-27 23:54:00|14953.38|14873.38|14952.94|14872.94|14953.38|14873.38|14952.85|14872.85|10
1724802850000|2024-08-27 23:54:10|14953.1|14873.1|14957.18|14877.18|14957.33|14877.33|14953.1|14873.1|10
1724802860000|2024-08-27 23:54:20|14956.73|14876.73|14954.39|14874.39|14956.73|14876.73|14954.39|14874.39|10
1724802870000|2024-08-27 23:54:30|14955.39|14875.39|14954.45|14874.45|14955.43|14875.43|14954.45|14874.45|10
1724802880000|2024-08-27 23:54:40|14954.21|14874.21|14951.71|14871.71|14954.21|14874.21|14951.71|14871.71|10
1724802890000|2024-08-27 23:54:50|14951.57|14871.57|14951.17|14871.17|14952.03|14872.03|14951.08|14871.08|10
1724802900000|2024-08-27 23:55:00|14951.04|14871.04|14952.09|14872.09|14952.09|14872.09|14951.04|14871.04|9
1724802910000|2024-08-27 23:55:10|14952.18|14872.18|14951.42|14871.42|14952.18|14872.18|14950.91|14870.91|10
1724802920000|2024-08-27 23:55:20|14951.46|14871.46|14951.06|14871.06|14951.46|14871.46|14950.71|14870.71|10
1724802930000|2024-08-27 23:55:30|14951.66|14871.66|14952.08|14872.08|14952.37|14872.37|14951.63|14871.63|10
1724802940000|2024-08-27 23:55:40|14952.17|14872.17|14948.14|14868.14|14952.21|14872.21|14948.14|14868.14|10
1724802950000|2024-08-27 23:55:50|14947.92|14867.92|14948.08|14868.08|14948.08|14868.08|14947.62|14867.62|9
1724802960000|2024-08-27 23:56:00|14948.11|14868.11|14947.26|14867.26|14948.11|14868.11|14947.15|14867.15|9
1724802970000|2024-08-27 23:56:10|14946.79|14866.79|14946.42|14866.42|14946.79|14866.79|14945.95|14865.95|9
1724802980000|2024-08-27 23:56:20|14946.5|14866.5|14944.03|14864.03|14946.5|14866.5|14944.03|14864.03|10
1724802990000|2024-08-27 23:56:30|14943.83|14863.83|14946.9|14866.9|14946.9|14866.9|14943.78|14863.78|10
1724803000000|2024-08-27 23:56:40|14947.24|14867.24|14947.28|14867.28|14947.42|14867.42|14947.16|14867.16|10
1724803010000|2024-08-27 23:56:50|14945.82|14865.82|14943.8|14863.8|14945.82|14865.82|14943.75|14863.75|10
1724803020000|2024-08-27 23:57:00|14943.53|14863.53|14944.94|14864.94|14945.3|14865.3|14943.53|14863.53|10
1724803030000|2024-08-27 23:57:10|14944.63|14864.63|14942.5|14862.5|14944.63|14864.63|14942.38|14862.38|10
1724803040000|2024-08-27 23:57:20|14942.36|14862.36|14944.21|14864.21|14944.21|14864.21|14942.36|14862.36|9
1724803050000|2024-08-27 23:57:30|14944.48|14864.48|14946.95|14866.95|14946.95|14866.95|14944.48|14864.48|10
1724803060000|2024-08-27 23:57:40|14947.71|14867.71|14948.11|14868.11|14948.26|14868.26|14947.71|14867.71|8
1724803070000|2024-08-27 23:57:50|14947.88|14867.88|14950.76|14870.76|14950.76|14870.76|14947.88|14867.88|10
1724803080000|2024-08-27 23:58:00|14950.59|14870.59|14950.59|14870.59|14950.93|14870.93|14950.5|14870.5|8
1724803090000|2024-08-27 23:58:10|14950.82|14870.82|14950.31|14870.31|14950.82|14870.82|14950.29|14870.29|10
1724803100000|2024-08-27 23:58:20|14950.45|14870.45|14949.61|14869.61|14950.45|14870.45|14949.61|14869.61|10
1724803110000|2024-08-27 23:58:30|14949.17|14869.17|14950.06|14870.06|14950.08|14870.08|14949.06|14869.06|10
1724803120000|2024-08-27 23:58:40|14949.85|14869.85|14948.51|14868.51|14949.85|14869.85|14948.51|14868.51|9
1724803130000|2024-08-27 23:58:50|14948.44|14868.44|14948.59|14868.59|14948.8|14868.8|14948.44|14868.44|9
1724803140000|2024-08-27 23:59:00|14948.58|14868.58|14948.3|14868.3|14948.58|14868.58|14947.65|14867.65|9
1724803150000|2024-08-27 23:59:10|14948.36|14868.36|14946.88|14866.88|14948.36|14868.36|14946.75|14866.75|10
1724803160000|2024-08-27 23:59:20|14946.27|14866.27|14942.79|14862.79|14946.27|14866.27|14942.79|14862.79|10
1724803170000|2024-08-27 23:59:30|14942.86|14862.86|14940.79|14860.79|14942.86|14862.86|14940.79|14860.79|10
1724803180000|2024-08-27 23:59:40|14940.44|14860.44|14940.61|14860.61|14940.63|14860.63|14940.02|14860.02|10
1724803190000|2024-08-27 23:59:50|14940.62|14860.62|14939.55|14859.55|14940.72|14860.72|14939.51|14859.51|9
1724803200000|2024-08-28 00:00:00|14939.34|14859.34|14935.84|14855.84|14939.81|14859.81|14935.84|14855.84|10
1724803210000|2024-08-28 00:00:10|14935.07|14855.07|14929.05|14849.05|14935.07|14855.07|14928.83|14848.83|10
1724803220000|2024-08-28 00:00:20|14929.32|14849.32|14924.22|14844.22|14929.32|14849.32|14924.22|14844.22|10
1724803230000|2024-08-28 00:00:30|14923.77|14843.77|14922.26|14842.26|14923.77|14843.77|14922.26|14842.26|10
1724803240000|2024-08-28 00:00:40|14921.97|14841.97|14924.28|14844.28|14924.42|14844.42|14921.74|14841.74|10
1724803250000|2024-08-28 00:00:50|14924.87|14844.87|14924.33|14844.33|14925.72|14845.72|14924.33|14844.33|9
1724803260000|2024-08-28 00:01:00|14923.86|14843.86|14922.5|14842.5|14924.67|14844.67|14922.36|14842.36|9
1724803270000|2024-08-28 00:01:10|14922.84|14842.84|14924.16|14844.16|14925.47|14845.47|14922.84|14842.84|9
1724803280000|2024-08-28 00:01:20|14923.95|14843.95|14926.38|14846.38|14927.26|14847.26|14922.96|14842.96|10
1724803290000|2024-08-28 00:01:30|14926.15|14846.15|14927.12|14847.12|14927.12|14847.12|14924.09|14844.09|10
1724803300000|2024-08-28 00:01:40|14927.42|14847.42|14929.71|14849.71|14929.89|14849.89|14927.3|14847.3|10
1724803310000|2024-08-28 00:01:50|14927.73|14847.73|14926.32|14846.32|14927.73|14847.73|14926.02|14846.02|9
1724803320000|2024-08-28 00:02:00|14926.24|14846.24|14925.39|14845.39|14926.24|14846.24|14924.52|14844.52|10
1724803330000|2024-08-28 00:02:10|14926|14846|14924.08|14844.08|14926|14846|14923.99|14843.99|10
1724803340000|2024-08-28 00:02:20|14922.76|14842.76|14913.61|14833.61|14922.76|14842.76|14913.61|14833.61|10
1724803350000|2024-08-28 00:02:30|14913.65|14833.65|14916.24|14836.24|14917.03|14837.03|14913.45|14833.45|10
1724803360000|2024-08-28 00:02:40|14917|14837|14919.57|14839.57|14919.68|14839.68|14916.83|14836.83|10
1724803370000|2024-08-28 00:02:50|14919.58|14839.58|14921.46|14841.46|14921.46|14841.46|14919.58|14839.58|8
1724803380000|2024-08-28 00:03:00|14921.89|14841.89|14919.45|14839.45|14922.99|14842.99|14919.45|14839.45|10
1724803390000|2024-08-28 00:03:10|14917.85|14837.85|14913.05|14833.05|14917.85|14837.85|14913.05|14833.05|10
1724803400000|2024-08-28 00:03:20|14913.13|14833.13|14913.37|14833.37|14913.99|14833.99|14913.09|14833.09|10
1724803410000|2024-08-28 00:03:30|14913.26|14833.26|14911.33|14831.33|14914.03|14834.03|14911.33|14831.33|9
1724803420000|2024-08-28 00:03:40|14911.59|14831.59|14912.55|14832.55|14913.02|14833.02|14911.59|14831.59|10
1724803430000|2024-08-28 00:03:50|14912.27|14832.27|14908.17|14828.17|14912.27|14832.27|14908.17|14828.17|10
1724803440000|2024-08-28 00:04:00|14907.6|14827.6|14908.52|14828.52|14908.97|14828.97|14907.18|14827.18|10
1724803450000|2024-08-28 00:04:10|14908.19|14828.19|14907.33|14827.33|14908.41|14828.41|14907.07|14827.07|10
1724803460000|2024-08-28 00:04:20|14907.49|14827.49|14906.98|14826.98|14907.49|14827.49|14906.38|14826.38|10
1724803470000|2024-08-28 00:04:30|14906.91|14826.91|14903.97|14823.97|14906.91|14826.91|14903.97|14823.97|10
1724803480000|2024-08-28 00:04:40|14904.02|14824.02|14903.52|14823.52|14904.2|14824.2|14903.48|14823.48|10
1724803490000|2024-08-28 00:04:50|14903.72|14823.72|14904.02|14824.02|14904.02|14824.02|14903.51|14823.51|9
1724803500000|2024-08-28 00:05:00|14903.89|14823.89|14900.66|14820.66|14904.44|14824.44|14900.66|14820.66|10
1724803510000|2024-08-28 00:05:10|14900.72|14820.72|14900.63|14820.63|14901.11|14821.11|14900.18|14820.18|9
1724803520000|2024-08-28 00:05:20|14900.33|14820.33|14896.36|14816.36|14900.33|14820.33|14896.36|14816.36|10
1724803530000|2024-08-28 00:05:30|14895.69|14815.69|14895.14|14815.14|14895.81|14815.81|14895.14|14815.14|10
1724803540000|2024-08-28 00:05:40|14895.09|14815.09|14893.56|14813.56|14895.09|14815.09|14893.44|14813.44|10
1724803550000|2024-08-28 00:05:50|14892.64|14812.64|14893|14813|14893.34|14813.34|14890.36|14810.36|10
1724803560000|2024-08-28 00:06:00|14894.82|14814.82|14895.57|14815.57|14895.57|14815.57|14894.54|14814.54|10
1724803570000|2024-08-28 00:06:10|14895.55|14815.55|14892.41|14812.41|14895.55|14815.55|14892.41|14812.41|9
1724803580000|2024-08-28 00:06:20|14891.32|14811.32|14889.98|14809.98|14891.32|14811.32|14889.98|14809.98|10
1724803590000|2024-08-28 00:06:30|14890.27|14810.27|14889.51|14809.51|14890.27|14810.27|14889.11|14809.11|10
1724803600000|2024-08-28 00:06:40|14889.79|14809.79|14890.79|14810.79|14891.27|14811.27|14889.79|14809.79|9
1724803610000|2024-08-28 00:06:50|14890.73|14810.73|14890.38|14810.38|14891.11|14811.11|14890.38|14810.38|9
1724803620000|2024-08-28 00:07:00|14889.93|14809.93|14884.13|14804.13|14889.93|14809.93|14883.74|14803.74|10
1724803630000|2024-08-28 00:07:10|14884.25|14804.25|14888.23|14808.23|14888.23|14808.23|14884.25|14804.25|10
1724803640000|2024-08-28 00:07:20|14888.76|14808.76|14895|14815|14895.04|14815.04|14888.76|14808.76|10
1724803650000|2024-08-28 00:07:30|14895.4|14815.4|14897.81|14817.81|14898.08|14818.08|14895.4|14815.4|10
1724803660000|2024-08-28 00:07:40|14898.12|14818.12|14895.64|14815.64|14898.12|14818.12|14893.5|14813.5|10
1724803670000|2024-08-28 00:07:50|14895.68|14815.68|14892.74|14812.74|14895.99|14815.99|14892.74|14812.74|10
1724803680000|2024-08-28 00:08:00|14892.73|14812.73|14894.16|14814.16|14894.16|14814.16|14892.21|14812.21|10
1724803690000|2024-08-28 00:08:10|14894.3|14814.3|14895.09|14815.09|14895.09|14815.09|14892.92|14812.92|10
1724803700000|2024-08-28 00:08:20|14895.28|14815.28|14898.1|14818.1|14898.86|14818.86|14895.28|14815.28|10
1724803710000|2024-08-28 00:08:30|14898.67|14818.67|14903.94|14823.94|14903.94|14823.94|14898.59|14818.59|10
1724803720000|2024-08-28 00:08:40|14904.78|14824.78|14904.1|14824.1|14905.2|14825.2|14904.08|14824.08|10
1724803730000|2024-08-28 00:08:50|14904.57|14824.57|14905.96|14825.96|14905.96|14825.96|14904.22|14824.22|10
1724803740000|2024-08-28 00:09:00|14906.07|14826.07|14907.55|14827.55|14907.55|14827.55|14905.89|14825.89|10
1724803750000|2024-08-28 00:09:10|14907.65|14827.65|14909.55|14829.55|14909.55|14829.55|14907.65|14827.65|10
1724803760000|2024-08-28 00:09:20|14909.84|14829.84|14912.91|14832.91|14912.91|14832.91|14909.84|14829.84|9
1724803770000|2024-08-28 00:09:30|14912.93|14832.93|14913.81|14833.81|14914.35|14834.35|14912.68|14832.68|10
1724803780000|2024-08-28 00:09:40|14914|14834|14910.64|14830.64|14914|14834|14909.44|14829.44|10
1724803790000|2024-08-28 00:09:50|14910.19|14830.19|14899.37|14819.37|14910.19|14830.19|14899.37|14819.37|10
1724803800000|2024-08-28 00:10:00|14899.09|14819.09|14897.98|14817.98|14899.09|14819.09|14897.98|14817.98|9
1724803810000|2024-08-28 00:10:10|14898.11|14818.11|14897.18|14817.18|14898.11|14818.11|14896.92|14816.92|10
1724803820000|2024-08-28 00:10:20|14897.28|14817.28|14901.5|14821.5|14901.5|14821.5|14897.28|14817.28|10
1724803830000|2024-08-28 00:10:30|14901.36|14821.36|14906.47|14826.47|14906.47|14826.47|14901.36|14821.36|10
1724803840000|2024-08-28 00:10:40|14906.73|14826.73|14905.17|14825.17|14907.39|14827.39|14905.17|14825.17|10
1724803850000|2024-08-28 00:10:50|14905.58|14825.58|14904.17|14824.17|14905.58|14825.58|14903.88|14823.88|9
1724803860000|2024-08-28 00:11:00|14904.21|14824.21|14905.13|14825.13|14905.13|14825.13|14903.38|14823.38|10
1724803870000|2024-08-28 00:11:10|14905.26|14825.26|14904.56|14824.56|14905.97|14825.97|14904.56|14824.56|10
1724803880000|2024-08-28 00:11:20|14904.51|14824.51|14906.54|14826.54|14906.62|14826.62|14904.51|14824.51|9
1724803890000|2024-08-28 00:11:30|14906.61|14826.61|14907.14|14827.14|14907.16|14827.16|14906.61|14826.61|9
1724803900000|2024-08-28 00:11:40|14906.97|14826.97|14906.56|14826.56|14907.89|14827.89|14906.56|14826.56|10
1724803910000|2024-08-28 00:11:50|14905.84|14825.84|14906.76|14826.76|14906.87|14826.87|14905.83|14825.83|10
1724803920000|2024-08-28 00:12:00|14907.27|14827.27|14906.83|14826.83|14907.49|14827.49|14906.83|14826.83|10
1724803930000|2024-08-28 00:12:10|14906.79|14826.79|14904.21|14824.21|14906.86|14826.86|14904.21|14824.21|9
1724803940000|2024-08-28 00:12:20|14904.09|14824.09|14902.86|14822.86|14904.09|14824.09|14902.77|14822.77|10
1724803950000|2024-08-28 00:12:30|14902.93|14822.93|14904.31|14824.31|14904.76|14824.76|14902.93|14822.93|10
1724803960000|2024-08-28 00:12:40|14904.32|14824.32|14906.04|14826.04|14906.04|14826.04|14904.1|14824.1|10
1724803970000|2024-08-28 00:12:50|14906.79|14826.79|14908.17|14828.17|14908.61|14828.61|14906.79|14826.79|10
1724803980000|2024-08-28 00:13:00|14907.8|14827.8|14907.09|14827.09|14909.17|14829.17|14906.26|14826.26|10
1724803990000|2024-08-28 00:13:10|14907.62|14827.62|14902.26|14822.26|14907.62|14827.62|14902.13|14822.13|10
1724804000000|2024-08-28 00:13:20|14900.76|14820.76|14898.85|14818.85|14900.96|14820.96|14898.55|14818.55|9
1724804010000|2024-08-28 00:13:30|14897.93|14817.93|14897.88|14817.88|14898.5|14818.5|14897.43|14817.43|10
1724804020000|2024-08-28 00:13:40|14897.66|14817.66|14896.89|14816.89|14898.59|14818.59|14896.89|14816.89|10
1724804030000|2024-08-28 00:13:50|14896.87|14816.87|14897.54|14817.54|14897.8|14817.8|14896.87|14816.87|10
1724804040000|2024-08-28 00:14:00|14897.71|14817.71|14900.69|14820.69|14900.78|14820.78|14897.71|14817.71|10
1724804050000|2024-08-28 00:14:10|14900.52|14820.52|14903.95|14823.95|14903.95|14823.95|14900.31|14820.31|10
1724804060000|2024-08-28 00:14:20|14904.37|14824.37|14905.4|14825.4|14905.45|14825.45|14904.37|14824.37|10
1724804070000|2024-08-28 00:14:30|14907.25|14827.25|14909.7|14829.7|14910.04|14830.04|14907.25|14827.25|10
1724804080000|2024-08-28 00:14:40|14909.59|14829.59|14904.09|14824.09|14909.59|14829.59|14904.09|14824.09|10
1724804090000|2024-08-28 00:14:50|14903.82|14823.82|14902.89|14822.89|14903.82|14823.82|14902.72|14822.72|10
1724804100000|2024-08-28 00:15:00|14902.46|14822.46|14904.05|14824.05|14904.14|14824.14|14902.46|14822.46|9
1724804110000|2024-08-28 00:15:10|14904.29|14824.29|14902.91|14822.91|14904.91|14824.91|14902.91|14822.91|10
1724804120000|2024-08-28 00:15:20|14902.84|14822.84|14902.2|14822.2|14902.85|14822.85|14902.2|14822.2|10
1724804130000|2024-08-28 00:15:30|14902.52|14822.52|14897.56|14817.56|14902.52|14822.52|14897.56|14817.56|9
1724804140000|2024-08-28 00:15:40|14897|14817|14890.55|14810.55|14897|14817|14890.55|14810.55|10
1724804150000|2024-08-28 00:15:50|14890.31|14810.31|14890.52|14810.52|14890.91|14810.91|14889.93|14809.93|10
1724804160000|2024-08-28 00:16:00|14890.3|14810.3|14886.92|14806.92|14890.49|14810.49|14886.92|14806.92|10
1724804170000|2024-08-28 00:16:10|14886.81|14806.81|14885.21|14805.21|14886.87|14806.87|14884.58|14804.58|10
1724804180000|2024-08-28 00:16:20|14884.4|14804.4|14883.59|14803.59|14885.29|14805.29|14883.59|14803.59|9
1724804190000|2024-08-28 00:16:30|14883.21|14803.21|14877.09|14797.09|14883.21|14803.21|14877.09|14797.09|10
1724804200000|2024-08-28 00:16:40|14877.57|14797.57|14877.35|14797.35|14878.2|14798.2|14876.48|14796.48|10
1724804210000|2024-08-28 00:16:50|14878.33|14798.33|14880.16|14800.16|14880.23|14800.23|14878.33|14798.33|10
1724804220000|2024-08-28 00:17:00|14880.15|14800.15|14880.88|14800.88|14881.21|14801.21|14879.81|14799.81|10
1724804230000|2024-08-28 00:17:10|14879.99|14799.99|14870.85|14790.85|14879.99|14799.99|14870.85|14790.85|10
1724804240000|2024-08-28 00:17:20|14870.75|14790.75|14880.59|14800.59|14880.59|14800.59|14870.74|14790.74|10
1724804250000|2024-08-28 00:17:30|14881.18|14801.18|14884.33|14804.33|14884.41|14804.41|14881.18|14801.18|10
1724804260000|2024-08-28 00:17:40|14884.1|14804.1|14878.23|14798.23|14884.1|14804.1|14878.16|14798.16|10
1724804270000|2024-08-28 00:17:50|14878.39|14798.39|14876|14796|14878.39|14798.39|14875.59|14795.59|10
1724804280000|2024-08-28 00:18:00|14875.78|14795.78|14872.36|14792.36|14875.78|14795.78|14872.36|14792.36|10
1724804290000|2024-08-28 00:18:10|14871.94|14791.94|14872.8|14792.8|14874.05|14794.05|14871.75|14791.75|9
1724804300000|2024-08-28 00:18:20|14872.65|14792.65|14875.11|14795.11|14875.11|14795.11|14872.39|14792.39|10
1724804310000|2024-08-28 00:18:30|14875.19|14795.19|14875.39|14795.39|14876.62|14796.62|14875.19|14795.19|10
1724804320000|2024-08-28 00:18:40|14876|14796|14874.96|14794.96|14876.26|14796.26|14874.28|14794.28|9
1724804330000|2024-08-28 00:18:50|14875.14|14795.14|14875.4|14795.4|14875.57|14795.57|14875.14|14795.14|10
1724804340000|2024-08-28 00:19:00|14875.43|14795.43|14874.27|14794.27|14875.43|14795.43|14874.27|14794.27|10
1724804350000|2024-08-28 00:19:10|14874.05|14794.05|14875.38|14795.38|14875.86|14795.86|14874.05|14794.05|9
1724804360000|2024-08-28 00:19:20|14875.64|14795.64|14874.04|14794.04|14875.76|14795.76|14873.95|14793.95|10
1724804370000|2024-08-28 00:19:30|14874.03|14794.03|14874.46|14794.46|14874.94|14794.94|14874.03|14794.03|9
1724804380000|2024-08-28 00:19:40|14874.3|14794.3|14874.25|14794.25|14874.69|14794.69|14874.12|14794.12|10
1724804390000|2024-08-28 00:19:50|14874.5|14794.5|14874.49|14794.49|14874.76|14794.76|14874.23|14794.23|9
1724804400000|2024-08-28 00:20:00|14874.39|14794.39|14874.74|14794.74|14874.82|14794.82|14874.35|14794.35|10
1724804410000|2024-08-28 00:20:10|14874.85|14794.85|14875.23|14795.23|14875.23|14795.23|14874.61|14794.61|10
1724804420000|2024-08-28 00:20:20|14875.33|14795.33|14875.59|14795.59|14875.59|14795.59|14874.03|14794.03|10
1724804430000|2024-08-28 00:20:30|14875.84|14795.84|14880.25|14800.25|14880.25|14800.25|14875.84|14795.84|10
1724804440000|2024-08-28 00:20:40|14880.23|14800.23|14880.27|14800.27|14880.69|14800.69|14879.96|14799.96|9
1724804450000|2024-08-28 00:20:50|14879.96|14799.96|14879.67|14799.67|14880.1|14800.1|14879.67|14799.67|10
1724804460000|2024-08-28 00:21:00|14879.72|14799.72|14878.9|14798.9|14879.88|14799.88|14878.9|14798.9|10
1724804470000|2024-08-28 00:21:10|14878.72|14798.72|14875.48|14795.48|14878.72|14798.72|14875.48|14795.48|9
1724804480000|2024-08-28 00:21:20|14875.5|14795.5|14875.23|14795.23|14875.84|14795.84|14875.23|14795.23|9
1724804490000|2024-08-28 00:21:30|14875.35|14795.35|14869.83|14789.83|14875.57|14795.57|14868.2|14788.2|10
1724804500000|2024-08-28 00:21:40|14870.1|14790.1|14869.17|14789.17|14870.5|14790.5|14869.1|14789.1|9
1724804510000|2024-08-28 00:21:50|14869.37|14789.37|14869.8|14789.8|14869.92|14789.92|14869.32|14789.32|10
1724804520000|2024-08-28 00:22:00|14869.79|14789.79|14864.7|14784.7|14869.79|14789.79|14864.7|14784.7|10
1724804530000|2024-08-28 00:22:10|14862.86|14782.86|14855.24|14775.24|14862.86|14782.86|14855.24|14775.24|10
1724804540000|2024-08-28 00:22:20|14854.73|14774.73|14861.59|14781.59|14861.59|14781.59|14854.73|14774.73|10
1724804550000|2024-08-28 00:22:30|14861.73|14781.73|14860.87|14780.87|14861.74|14781.74|14860.87|14780.87|10
1724804560000|2024-08-28 00:22:40|14860.67|14780.67|14861.17|14781.17|14861.54|14781.54|14860.63|14780.63|10
1724804570000|2024-08-28 00:22:50|14861.35|14781.35|14860.62|14780.62|14861.35|14781.35|14860.25|14780.25|10
1724804580000|2024-08-28 00:23:00|14860.96|14780.96|14858.59|14778.59|14861.03|14781.03|14858.59|14778.59|10
1724804590000|2024-08-28 00:23:10|14859.54|14779.54|14858.62|14778.62|14859.59|14779.59|14858.15|14778.15|10
1724804600000|2024-08-28 00:23:20|14858.51|14778.51|14857.27|14777.27|14858.52|14778.52|14857.27|14777.27|10
1724804610000|2024-08-28 00:23:30|14857.05|14777.05|14855.36|14775.36|14857.05|14777.05|14855.36|14775.36|10
1724804620000|2024-08-28 00:23:40|14854.46|14774.46|14853.57|14773.57|14855.64|14775.64|14853.42|14773.42|10
1724804630000|2024-08-28 00:23:50|14852.75|14772.75|14844.98|14764.98|14852.75|14772.75|14844.98|14764.98|10
1724804640000|2024-08-28 00:24:00|14844.2|14764.2|14841.79|14761.79|14847.47|14767.47|14841.77|14761.77|10
1724804650000|2024-08-28 00:24:10|14842.05|14762.05|14826.18|14746.18|14842.62|14762.62|14826.18|14746.18|10
1724804660000|2024-08-28 00:24:20|14828.52|14748.52|14828.49|14748.49|14828.52|14748.52|14826.78|14746.78|10
1724804670000|2024-08-28 00:24:30|14829.12|14749.12|14828.99|14748.99|14830.28|14750.28|14828.75|14748.75|10
1724804680000|2024-08-28 00:24:40|14828.74|14748.74|14827.97|14747.97|14829.11|14749.11|14826.56|14746.56|10
1724804690000|2024-08-28 00:24:50|14828|14748|14826.88|14746.88|14828|14748|14826.88|14746.88|10
1724804700000|2024-08-28 00:25:00|14826.85|14746.85|14831.62|14751.62|14831.62|14751.62|14826.85|14746.85|10
1724804710000|2024-08-28 00:25:10|14831.41|14751.41|14840.17|14760.17|14840.17|14760.17|14831.41|14751.41|10
1724804720000|2024-08-28 00:25:20|14840.44|14760.44|14849.4|14769.4|14849.4|14769.4|14840.44|14760.44|10
1724804730000|2024-08-28 00:25:30|14849.59|14769.59|14855|14775|14855|14775|14849.59|14769.59|10
1724804740000|2024-08-28 00:25:40|14854.85|14774.85|14850.15|14770.15|14855.29|14775.29|14850.15|14770.15|10
1724804750000|2024-08-28 00:25:50|14849.89|14769.89|14842.66|14762.66|14849.89|14769.89|14842.64|14762.64|9
1724804760000|2024-08-28 00:26:00|14842.98|14762.98|14840.74|14760.74|14842.98|14762.98|14840.02|14760.02|10
1724804770000|2024-08-28 00:26:10|14839.64|14759.64|14841.72|14761.72|14841.72|14761.72|14839.64|14759.64|9
1724804780000|2024-08-28 00:26:20|14841.08|14761.08|14841.1|14761.1|14841.17|14761.17|14840.51|14760.51|10
1724804790000|2024-08-28 00:26:30|14840.82|14760.82|14837.07|14757.07|14840.82|14760.82|14836.9|14756.9|10
1724804800000|2024-08-28 00:26:40|14837.34|14757.34|14833.34|14753.34|14837.34|14757.34|14833.13|14753.13|10
1724804810000|2024-08-28 00:26:50|14833.35|14753.35|14834.11|14754.11|14834.34|14754.34|14833.18|14753.18|10
1724804820000|2024-08-28 00:27:00|14834.61|14754.61|14841.92|14761.92|14841.92|14761.92|14834.61|14754.61|10
1724804830000|2024-08-28 00:27:10|14842.67|14762.67|14859.97|14779.97|14859.97|14779.97|14842.67|14762.67|10
1724804840000|2024-08-28 00:27:20|14859.25|14779.25|14862.97|14782.97|14862.97|14782.97|14859.08|14779.08|10
1724804850000|2024-08-28 00:27:30|14864.11|14784.11|14873.72|14793.72|14873.72|14793.72|14864.11|14784.11|10
1724804860000|2024-08-28 00:27:40|14872.71|14792.71|14869.98|14789.98|14872.71|14792.71|14869.54|14789.54|10
1724804870000|2024-08-28 00:27:50|14869.59|14789.59|14867.35|14787.35|14869.6|14789.6|14867.35|14787.35|10
1724804880000|2024-08-28 00:28:00|14867.34|14787.34|14862.48|14782.48|14867.45|14787.45|14862.48|14782.48|10
1724804890000|2024-08-28 00:28:10|14862.1|14782.1|14859.31|14779.31|14862.1|14782.1|14859.31|14779.31|10
1724804900000|2024-08-28 00:28:20|14859.34|14779.34|14858.54|14778.54|14859.39|14779.39|14858.16|14778.16|10
1724804910000|2024-08-28 00:28:30|14858.79|14778.79|14862.98|14782.98|14862.98|14782.98|14858.79|14778.79|9
1724804920000|2024-08-28 00:28:40|14863.23|14783.23|14863.07|14783.07|14864.05|14784.05|14863.07|14783.07|10
1724804930000|2024-08-28 00:28:50|14862.88|14782.88|14859.99|14779.99|14862.92|14782.92|14859.99|14779.99|10
1724804940000|2024-08-28 00:29:00|14859.93|14779.93|14858.28|14778.28|14859.93|14779.93|14858.28|14778.28|10
1724804950000|2024-08-28 00:29:10|14858.12|14778.12|14863.64|14783.64|14863.64|14783.64|14857.49|14777.49|10
1724804960000|2024-08-28 00:29:20|14863.66|14783.66|14862.46|14782.46|14863.73|14783.73|14862.03|14782.03|10
1724804970000|2024-08-28 00:29:30|14861.95|14781.95|14859.33|14779.33|14861.95|14781.95|14859.33|14779.33|10
1724804980000|2024-08-28 00:29:40|14859.3|14779.3|14858.31|14778.31|14859.3|14779.3|14858.07|14778.07|10
1724804990000|2024-08-28 00:29:50|14858.77|14778.77|14853.36|14773.36|14858.77|14778.77|14853.36|14773.36|9
1724805000000|2024-08-28 00:30:00|14852.94|14772.94|14849.3|14769.3|14852.94|14772.94|14848.89|14768.89|10
1724805010000|2024-08-28 00:30:10|14848.87|14768.87|14842.63|14762.63|14848.87|14768.87|14841.82|14761.82|10
1724805020000|2024-08-28 00:30:20|14843.34|14763.34|14840.18|14760.18|14843.61|14763.61|14840.18|14760.18|9
1724805030000|2024-08-28 00:30:30|14839.51|14759.51|14836.76|14756.76|14839.52|14759.52|14836.2|14756.2|10
1724805040000|2024-08-28 00:30:40|14837.39|14757.39|14838.68|14758.68|14838.96|14758.96|14837.23|14757.23|10
1724805050000|2024-08-28 00:30:50|14838.85|14758.85|14843.75|14763.75|14843.75|14763.75|14838.85|14758.85|10
1724805060000|2024-08-28 00:31:00|14843.98|14763.98|14841.94|14761.94|14843.98|14763.98|14841.94|14761.94|10
1724805070000|2024-08-28 00:31:10|14842.77|14762.77|14854.71|14774.71|14854.71|14774.71|14842.58|14762.58|10
1724805080000|2024-08-28 00:31:20|14855.55|14775.55|14864.73|14784.73|14865.27|14785.27|14855.55|14775.55|10
1724805090000|2024-08-28 00:31:30|14865|14785|14865.19|14785.19|14868.72|14788.72|14864.27|14784.27|10
1724805100000|2024-08-28 00:31:40|14864.52|14784.52|14863.88|14783.88|14864.52|14784.52|14863.57|14783.57|10
1724805110000|2024-08-28 00:31:50|14864.2|14784.2|14863.49|14783.49|14864.92|14784.92|14863.49|14783.49|10
1724805120000|2024-08-28 00:32:00|14862.27|14782.27|14865.2|14785.2|14865.2|14785.2|14862|14782|10
1724805130000|2024-08-28 00:32:10|14865.37|14785.37|14865.57|14785.57|14866.09|14786.09|14865.37|14785.37|10
1724805140000|2024-08-28 00:32:20|14866.69|14786.69|14860.26|14780.26|14866.69|14786.69|14860.26|14780.26|10
1724805150000|2024-08-28 00:32:30|14860.22|14780.22|14858.04|14778.04|14860.45|14780.45|14858.04|14778.04|10
1724805160000|2024-08-28 00:32:40|14857.81|14777.81|14860.5|14780.5|14860.5|14780.5|14857.33|14777.33|10
1724805170000|2024-08-28 00:32:50|14860.84|14780.84|14863.69|14783.69|14864.18|14784.18|14860.84|14780.84|10
1724805180000|2024-08-28 00:33:00|14865.24|14785.24|14872.97|14792.97|14872.97|14792.97|14865.06|14785.06|10
1724805190000|2024-08-28 00:33:10|14873.45|14793.45|14873.14|14793.14|14874|14794|14872.68|14792.68|9
1724805200000|2024-08-28 00:33:20|14873.27|14793.27|14870.96|14790.96|14873.27|14793.27|14870.85|14790.85|10
1724805210000|2024-08-28 00:33:30|14870.66|14790.66|14870.48|14790.48|14871.31|14791.31|14870.48|14790.48|10
1724805220000|2024-08-28 00:33:40|14870.36|14790.36|14874.93|14794.93|14874.93|14794.93|14870.36|14790.36|10
1724805230000|2024-08-28 00:33:50|14875.73|14795.73|14875.5|14795.5|14876.59|14796.59|14875.47|14795.47|10
1724805240000|2024-08-28 00:34:00|14875.16|14795.16|14872.4|14792.4|14875.32|14795.32|14872.12|14792.12|10
1724805250000|2024-08-28 00:34:10|14871.65|14791.65|14872.19|14792.19|14872.22|14792.22|14870.95|14790.95|10
1724805260000|2024-08-28 00:34:20|14872.75|14792.75|14876.44|14796.44|14876.5|14796.5|14872.75|14792.75|10
1724805270000|2024-08-28 00:34:30|14876.36|14796.36|14876.56|14796.56|14876.56|14796.56|14875.82|14795.82|10
1724805280000|2024-08-28 00:34:40|14876.39|14796.39|14875.75|14795.75|14876.39|14796.39|14875.24|14795.24|10
1724805290000|2024-08-28 00:34:50|14875.84|14795.84|14876.47|14796.47|14876.55|14796.55|14875.08|14795.08|10
1724805300000|2024-08-28 00:35:00|14875.91|14795.91|14875.62|14795.62|14877.04|14797.04|14875.62|14795.62|9
1724805310000|2024-08-28 00:35:10|14875.91|14795.91|14876.92|14796.92|14876.92|14796.92|14875.7|14795.7|9
1724805320000|2024-08-28 00:35:20|14876.98|14796.98|14879.32|14799.32|14879.32|14799.32|14876.82|14796.82|10
1724805330000|2024-08-28 00:35:30|14879.38|14799.38|14882.33|14802.33|14882.33|14802.33|14878.46|14798.46|10
1724805340000|2024-08-28 00:35:40|14882.28|14802.28|14885.12|14805.12|14885.12|14805.12|14882.28|14802.28|10
1724805350000|2024-08-28 00:35:50|14884.94|14804.94|14885.72|14805.72|14885.72|14805.72|14884.61|14804.61|10
1724805360000|2024-08-28 00:36:00|14886.1|14806.1|14885|14805|14886.7|14806.7|14885|14805|10
1724805370000|2024-08-28 00:36:10|14884.35|14804.35|14886.87|14806.87|14886.87|14806.87|14882.45|14802.45|10
1724805380000|2024-08-28 00:36:20|14887.05|14807.05|14897.04|14817.04|14897.04|14817.04|14886.02|14806.02|10
1724805390000|2024-08-28 00:36:30|14897.54|14817.54|14900.89|14820.89|14901.44|14821.44|14897.45|14817.45|10
1724805400000|2024-08-28 00:36:40|14900.74|14820.74|14898.58|14818.58|14900.74|14820.74|14898.58|14818.58|10
1724805410000|2024-08-28 00:36:50|14900.4|14820.4|14902.13|14822.13|14902.38|14822.38|14900.4|14820.4|10
1724805420000|2024-08-28 00:37:00|14902.24|14822.24|14904.56|14824.56|14904.56|14824.56|14902.24|14822.24|9
1724805430000|2024-08-28 00:37:10|14904.4|14824.4|14905.77|14825.77|14905.85|14825.85|14904.4|14824.4|10
1724805440000|2024-08-28 00:37:20|14905.82|14825.82|14908.36|14828.36|14908.67|14828.67|14905.82|14825.82|10
1724805450000|2024-08-28 00:37:30|14908.08|14828.08|14909.6|14829.6|14909.8|14829.8|14908.08|14828.08|10
1724805460000|2024-08-28 00:37:40|14909.35|14829.35|14910.71|14830.71|14910.71|14830.71|14909.24|14829.24|10
1724805470000|2024-08-28 00:37:50|14911.17|14831.17|14911.69|14831.69|14911.74|14831.74|14911.02|14831.02|10
1724805480000|2024-08-28 00:38:00|14911.01|14831.01|14912.21|14832.21|14912.41|14832.41|14910.52|14830.52|10
1724805490000|2024-08-28 00:38:10|14912.29|14832.29|14914.53|14834.53|14914.53|14834.53|14912.29|14832.29|10
1724805500000|2024-08-28 00:38:20|14914.68|14834.68|14913.85|14833.85|14914.88|14834.88|14913.85|14833.85|9
1724805510000|2024-08-28 00:38:30|14913.58|14833.58|14913.15|14833.15|14914.12|14834.12|14912.93|14832.93|10
1724805520000|2024-08-28 00:38:40|14913.14|14833.14|14913.44|14833.44|14913.6|14833.6|14912.7|14832.7|10
1724805530000|2024-08-28 00:38:50|14913.51|14833.51|14913.28|14833.28|14913.51|14833.51|14912.76|14832.76|9
1724805540000|2024-08-28 00:39:00|14913.27|14833.27|14912.8|14832.8|14913.27|14833.27|14911.8|14831.8|10
1724805550000|2024-08-28 00:39:10|14912.62|14832.62|14912.84|14832.84|14913.25|14833.25|14912.29|14832.29|10
1724805560000|2024-08-28 00:39:20|14912.59|14832.59|14915.22|14835.22|14915.22|14835.22|14912.27|14832.27|10
1724805570000|2024-08-28 00:39:30|14915.5|14835.5|14915.41|14835.41|14916.33|14836.33|14915.41|14835.41|10
1724805580000|2024-08-28 00:39:40|14915.38|14835.38|14915.45|14835.45|14916.03|14836.03|14914.5|14834.5|9
1724805590000|2024-08-28 00:39:50|14916.1|14836.1|14918|14838|14918.15|14838.15|14916.1|14836.1|9
1724805600000|2024-08-28 00:40:00|14917.97|14837.97|14917.14|14837.14|14918.11|14838.11|14917.14|14837.14|10
1724805610000|2024-08-28 00:40:10|14916.64|14836.64|14917.72|14837.72|14917.9|14837.9|14916.64|14836.64|9
1724805620000|2024-08-28 00:40:20|14917.52|14837.52|14923.02|14843.02|14923.02|14843.02|14917.52|14837.52|10
1724805630000|2024-08-28 00:40:30|14923.77|14843.77|14925.98|14845.98|14926.08|14846.08|14923.77|14843.77|10
1724805640000|2024-08-28 00:40:40|14925.95|14845.95|14925.96|14845.96|14925.96|14845.96|14925.5|14845.5|8
1724805650000|2024-08-28 00:40:50|14925.56|14845.56|14925.77|14845.77|14926.17|14846.17|14925.51|14845.51|9
1724805660000|2024-08-28 00:41:00|14925.88|14845.88|14922.46|14842.46|14925.97|14845.97|14922.23|14842.23|10
1724805670000|2024-08-28 00:41:10|14922.41|14842.41|14920.11|14840.11|14922.57|14842.57|14920.11|14840.11|10
1724805680000|2024-08-28 00:41:20|14920.13|14840.13|14918.09|14838.09|14920.13|14840.13|14918.09|14838.09|10
1724805690000|2024-08-28 00:41:30|14917.78|14837.78|14908.97|14828.97|14917.78|14837.78|14908.97|14828.97|10
1724805700000|2024-08-28 00:41:40|14908.64|14828.64|14904.59|14824.59|14908.65|14828.65|14904.57|14824.57|10
1724805710000|2024-08-28 00:41:50|14904.44|14824.44|14901.7|14821.7|14904.45|14824.45|14901.58|14821.58|10
1724805720000|2024-08-28 00:42:00|14901.99|14821.99|14901.25|14821.25|14901.99|14821.99|14901.09|14821.09|10
1724805730000|2024-08-28 00:42:10|14900.83|14820.83|14899.45|14819.45|14900.83|14820.83|14899.28|14819.28|10
1724805740000|2024-08-28 00:42:20|14899.31|14819.31|14899.27|14819.27|14899.46|14819.46|14899.27|14819.27|10
1724805750000|2024-08-28 00:42:30|14899.28|14819.28|14897.93|14817.93|14899.28|14819.28|14897.31|14817.31|10
1724805760000|2024-08-28 00:42:40|14897.98|14817.98|14896.71|14816.71|14897.98|14817.98|14896.71|14816.71|10
1724805770000|2024-08-28 00:42:50|14895.99|14815.99|14895.87|14815.87|14895.99|14815.99|14895.12|14815.12|10
1724805780000|2024-08-28 00:43:00|14896.01|14816.01|14897.61|14817.61|14898.52|14818.52|14896.01|14816.01|10
1724805790000|2024-08-28 00:43:10|14897.68|14817.68|14896.43|14816.43|14897.87|14817.87|14896.3|14816.3|10
1724805800000|2024-08-28 00:43:20|14896.93|14816.93|14893.45|14813.45|14896.93|14816.93|14893.45|14813.45|9
1724805810000|2024-08-28 00:43:30|14893.54|14813.54|14889.51|14809.51|14894.69|14814.69|14889.51|14809.51|10
1724805820000|2024-08-28 00:43:40|14889.25|14809.25|14885.36|14805.36|14889.25|14809.25|14885.36|14805.36|10
1724805830000|2024-08-28 00:43:50|14885.29|14805.29|14881|14801|14885.29|14805.29|14881|14801|10
1724805840000|2024-08-28 00:44:00|14880.66|14800.66|14874.51|14794.51|14880.66|14800.66|14874.2|14794.2|9
1724805850000|2024-08-28 00:44:10|14874.64|14794.64|14871.99|14791.99|14874.64|14794.64|14871.99|14791.99|10
1724805860000|2024-08-28 00:44:20|14871.83|14791.83|14875.14|14795.14|14875.14|14795.14|14871.83|14791.83|10
1724805870000|2024-08-28 00:44:30|14875.11|14795.11|14875.7|14795.7|14875.71|14795.71|14874.88|14794.88|10
1724805880000|2024-08-28 00:44:40|14875.73|14795.73|14875.49|14795.49|14875.86|14795.86|14875.49|14795.49|8
1724805890000|2024-08-28 00:44:50|14876.18|14796.18|14877.31|14797.31|14877.47|14797.47|14876.18|14796.18|10
1724805900000|2024-08-28 00:45:00|14877.56|14797.56|14880.61|14800.61|14880.61|14800.61|14877.56|14797.56|9
1724805910000|2024-08-28 00:45:10|14880.67|14800.67|14878.68|14798.68|14880.67|14800.67|14878.68|14798.68|10
1724805920000|2024-08-28 00:45:20|14879.12|14799.12|14881.92|14801.92|14882.04|14802.04|14879.12|14799.12|10
1724805930000|2024-08-28 00:45:30|14882.01|14802.01|14884.45|14804.45|14884.45|14804.45|14882.01|14802.01|10
1724805940000|2024-08-28 00:45:40|14884.28|14804.28|14885.3|14805.3|14885.3|14805.3|14884.15|14804.15|10
1724805950000|2024-08-28 00:45:50|14885.45|14805.45|14887.62|14807.62|14887.62|14807.62|14885.44|14805.44|9
1724805960000|2024-08-28 00:46:00|14887.7|14807.7|14889.25|14809.25|14889.25|14809.25|14887.7|14807.7|10
1724805970000|2024-08-28 00:46:10|14889.41|14809.41|14888.19|14808.19|14889.45|14809.45|14888.19|14808.19|9
1724805980000|2024-08-28 00:46:20|14888.17|14808.17|14892|14812|14892|14812|14888.17|14808.17|10
1724805990000|2024-08-28 00:46:30|14892.83|14812.83|14895.43|14815.43|14895.5|14815.5|14892.83|14812.83|10
1724806000000|2024-08-28 00:46:40|14895.34|14815.34|14894.74|14814.74|14896.49|14816.49|14894.66|14814.66|10
1724806010000|2024-08-28 00:46:50|14894.7|14814.7|14893.2|14813.2|14895.07|14815.07|14893.2|14813.2|10
1724806020000|2024-08-28 00:47:00|14893.14|14813.14|14891.1|14811.1|14893.14|14813.14|14891.08|14811.08|10
1724806030000|2024-08-28 00:47:10|14891.23|14811.23|14889.05|14809.05|14891.23|14811.23|14889.05|14809.05|10
1724806040000|2024-08-28 00:47:20|14889.01|14809.01|14888.88|14808.88|14889.05|14809.05|14888.09|14808.09|8
1724806050000|2024-08-28 00:47:30|14888.45|14808.45|14893.3|14813.3|14893.3|14813.3|14888.41|14808.41|10
1724806060000|2024-08-28 00:47:40|14893.82|14813.82|14893.87|14813.87|14893.87|14813.87|14893.43|14813.43|6
1724806070000|2024-08-28 00:47:50|14894.4|14814.4|14898.29|14818.29|14898.29|14818.29|14894.4|14814.4|10
1724806080000|2024-08-28 00:48:00|14898.56|14818.56|14896.55|14816.55|14898.56|14818.56|14896.55|14816.55|10
1724806090000|2024-08-28 00:48:10|14896.79|14816.79|14897.44|14817.44|14897.9|14817.9|14896.79|14816.79|9
1724806100000|2024-08-28 00:48:20|14897.52|14817.52|14896.87|14816.87|14897.72|14817.72|14896.87|14816.87|10
1724806110000|2024-08-28 00:48:30|14897.09|14817.09|14896.11|14816.11|14897.19|14817.19|14895.98|14815.98|10
1724806120000|2024-08-28 00:48:40|14896.2|14816.2|14894.14|14814.14|14896.2|14816.2|14894.1|14814.1|10
1724806130000|2024-08-28 00:48:50|14894.16|14814.16|14889.91|14809.91|14894.16|14814.16|14889.91|14809.91|10
1724806140000|2024-08-28 00:49:00|14890.03|14810.03|14888.31|14808.31|14890.07|14810.07|14888.24|14808.24|9
1724806150000|2024-08-28 00:49:10|14888.46|14808.46|14891.35|14811.35|14892.73|14812.73|14888.45|14808.45|10
1724806160000|2024-08-28 00:49:20|14891.7|14811.7|14893.94|14813.94|14893.94|14813.94|14891.66|14811.66|10
1724806170000|2024-08-28 00:49:30|14893.95|14813.95|14895.75|14815.75|14895.8|14815.8|14893.95|14813.95|10
1724806180000|2024-08-28 00:49:40|14895.65|14815.65|14896.04|14816.04|14896.04|14816.04|14894.89|14814.89|10
1724806190000|2024-08-28 00:49:50|14896.17|14816.17|14898.53|14818.53|14899.36|14819.36|14896.17|14816.17|10
1724806200000|2024-08-28 00:50:00|14898.67|14818.67|14899.37|14819.37|14899.63|14819.63|14898.67|14818.67|10
1724806210000|2024-08-28 00:50:10|14899.62|14819.62|14901.59|14821.59|14901.59|14821.59|14899.62|14819.62|10
1724806220000|2024-08-28 00:50:20|14901.83|14821.83|14907.96|14827.96|14907.96|14827.96|14901.83|14821.83|10
1724806230000|2024-08-28 00:50:30|14908.74|14828.74|14909.74|14829.74|14912.01|14832.01|14908.74|14828.74|10
1724806240000|2024-08-28 00:50:40|14910.96|14830.96|14901.18|14821.18|14911.85|14831.85|14901.18|14821.18|10
1724806250000|2024-08-28 00:50:50|14899.66|14819.66|14897.86|14817.86|14899.66|14819.66|14897.63|14817.63|10
1724806260000|2024-08-28 00:51:00|14898.17|14818.17|14898.46|14818.46|14898.65|14818.65|14898.17|14818.17|10
1724806270000|2024-08-28 00:51:10|14898.78|14818.78|14900.11|14820.11|14900.11|14820.11|14898.64|14818.64|10
1724806280000|2024-08-28 00:51:20|14899.25|14819.25|14903.34|14823.34|14903.34|14823.34|14899.25|14819.25|10
1724806290000|2024-08-28 00:51:30|14903.55|14823.55|14905.58|14825.58|14905.58|14825.58|14903.55|14823.55|10
1724806300000|2024-08-28 00:51:40|14905.65|14825.65|14906.21|14826.21|14906.21|14826.21|14905.54|14825.54|10
1724806310000|2024-08-28 00:51:50|14906.11|14826.11|14907.38|14827.38|14907.38|14827.38|14906.11|14826.11|9
1724806320000|2024-08-28 00:52:00|14907.34|14827.34|14906.77|14826.77|14907.34|14827.34|14906.65|14826.65|8
1724806330000|2024-08-28 00:52:10|14906.75|14826.75|14904.31|14824.31|14906.75|14826.75|14904.31|14824.31|10
1724806340000|2024-08-28 00:52:20|14903.96|14823.96|14900.42|14820.42|14903.96|14823.96|14900.42|14820.42|10
1724806350000|2024-08-28 00:52:30|14900.24|14820.24|14897.07|14817.07|14900.32|14820.32|14896.91|14816.91|10
1724806360000|2024-08-28 00:52:40|14896.89|14816.89|14894.84|14814.84|14897.12|14817.12|14894.62|14814.62|10
1724806370000|2024-08-28 00:52:50|14894.12|14814.12|14891.85|14811.85|14894.23|14814.23|14891.7|14811.7|10
1724806380000|2024-08-28 00:53:00|14891.84|14811.84|14890.28|14810.28|14891.84|14811.84|14890.28|14810.28|9
1724806390000|2024-08-28 00:53:10|14890.16|14810.16|14889.2|14809.2|14890.16|14810.16|14888.99|14808.99|10
1724806400000|2024-08-28 00:53:20|14889.39|14809.39|14888.03|14808.03|14889.52|14809.52|14888.03|14808.03|10
1724806410000|2024-08-28 00:53:30|14888.06|14808.06|14888.5|14808.5|14888.5|14808.5|14887.69|14807.69|10
1724806420000|2024-08-28 00:53:40|14888.48|14808.48|14889.62|14809.62|14889.98|14809.98|14888.32|14808.32|10
1724806430000|2024-08-28 00:53:50|14889.17|14809.17|14886.79|14806.79|14889.17|14809.17|14886.79|14806.79|10
1724806440000|2024-08-28 00:54:00|14886.81|14806.81|14886.08|14806.08|14887.61|14807.61|14886.08|14806.08|8
1724806450000|2024-08-28 00:54:10|14886.09|14806.09|14886.3|14806.3|14886.39|14806.39|14886.09|14806.09|9
1724806460000|2024-08-28 00:54:20|14886.34|14806.34|14885.43|14805.43|14886.67|14806.67|14885.43|14805.43|10
1724806470000|2024-08-28 00:54:30|14885.14|14805.14|14884.04|14804.04|14885.14|14805.14|14884.04|14804.04|9
1724806480000|2024-08-28 00:54:40|14883.91|14803.91|14882.56|14802.56|14883.91|14803.91|14882.56|14802.56|10
1724806490000|2024-08-28 00:54:50|14882.53|14802.53|14879.17|14799.17|14882.53|14802.53|14879.16|14799.16|10
1724806500000|2024-08-28 00:55:00|14879.19|14799.19|14876.58|14796.58|14879.19|14799.19|14876.58|14796.58|10
1724806510000|2024-08-28 00:55:10|14876.54|14796.54|14875.17|14795.17|14876.58|14796.58|14874.63|14794.63|10
1724806520000|2024-08-28 00:55:20|14875.99|14795.99|14877.38|14797.38|14877.38|14797.38|14875.96|14795.96|10
1724806530000|2024-08-28 00:55:30|14877.33|14797.33|14875.42|14795.42|14877.33|14797.33|14875.42|14795.42|10
1724806540000|2024-08-28 00:55:40|14875.51|14795.51|14875.33|14795.33|14875.97|14795.97|14875.33|14795.33|10
1724806550000|2024-08-28 00:55:50|14875.32|14795.32|14875.07|14795.07|14875.86|14795.86|14875.07|14795.07|9
1724806560000|2024-08-28 00:56:00|14875.31|14795.31|14874.78|14794.78|14875.56|14795.56|14874.1|14794.1|9
1724806570000|2024-08-28 00:56:10|14874.61|14794.61|14872.93|14792.93|14874.63|14794.63|14872.93|14792.93|8
1724806580000|2024-08-28 00:56:20|14872.79|14792.79|14872.67|14792.67|14873.05|14793.05|14872.67|14792.67|9
1724806590000|2024-08-28 00:56:30|14872.74|14792.74|14870.43|14790.43|14872.89|14792.89|14870.39|14790.39|10
1724806600000|2024-08-28 00:56:40|14870.46|14790.46|14869.42|14789.42|14870.46|14790.46|14869.42|14789.42|10
1724806610000|2024-08-28 00:56:50|14869.45|14789.45|14868.37|14788.37|14869.45|14789.45|14868.34|14788.34|9
1724806620000|2024-08-28 00:57:00|14868.57|14788.57|14873.14|14793.14|14873.14|14793.14|14868.57|14788.57|10
1724806630000|2024-08-28 00:57:10|14873.39|14793.39|14874.06|14794.06|14874.66|14794.66|14873.39|14793.39|10
1724806640000|2024-08-28 00:57:20|14874.05|14794.05|14873.76|14793.76|14874.05|14794.05|14873.59|14793.59|10
1724806650000|2024-08-28 00:57:30|14873.77|14793.77|14869.92|14789.92|14873.77|14793.77|14869.92|14789.92|9
1724806660000|2024-08-28 00:57:40|14869.33|14789.33|14869.52|14789.52|14870.05|14790.05|14869.06|14789.06|9
1724806670000|2024-08-28 00:57:50|14870.81|14790.81|14873.37|14793.37|14873.37|14793.37|14870.81|14790.81|10
1724806680000|2024-08-28 00:58:00|14873.39|14793.39|14872.47|14792.47|14873.39|14793.39|14872.47|14792.47|10
1724806690000|2024-08-28 00:58:10|14872.58|14792.58|14872.25|14792.25|14872.65|14792.65|14872.25|14792.25|9
1724806700000|2024-08-28 00:58:20|14872.02|14792.02|14872.65|14792.65|14872.65|14792.65|14871.97|14791.97|9
1724806710000|2024-08-28 00:58:30|14872.8|14792.8|14874.2|14794.2|14874.2|14794.2|14872.8|14792.8|10
1724806720000|2024-08-28 00:58:40|14874.54|14794.54|14874.71|14794.71|14874.72|14794.72|14874.12|14794.12|9
1724806730000|2024-08-28 00:58:50|14874.74|14794.74|14872.8|14792.8|14874.76|14794.76|14872.8|14792.8|9
1724806740000|2024-08-28 00:59:00|14873.05|14793.05|14870.16|14790.16|14873.08|14793.08|14870.16|14790.16|10
1724806750000|2024-08-28 00:59:10|14869.71|14789.71|14868.62|14788.62|14869.71|14789.71|14868.62|14788.62|9
1724806760000|2024-08-28 00:59:20|14868.54|14788.54|14867.2|14787.2|14868.54|14788.54|14867.2|14787.2|10
1724806770000|2024-08-28 00:59:30|14867.15|14787.15|14867.39|14787.39|14867.39|14787.39|14866.99|14786.99|10
1724806780000|2024-08-28 00:59:40|14867.35|14787.35|14867.28|14787.28|14867.42|14787.42|14867.08|14787.08|10
1724806790000|2024-08-28 00:59:50|14867.19|14787.19|14867.49|14787.49|14867.49|14787.49|14867.08|14787.08|9
1724806800000|2024-08-28 01:00:00|14867.53|14787.53|14870.41|14790.41|14870.41|14790.41|14867.53|14787.53|10
1724806810000|2024-08-28 01:00:10|14870.03|14790.03|14869.13|14789.13|14870.03|14790.03|14869.03|14789.03|8
1724806820000|2024-08-28 01:00:20|14868.72|14788.72|14869.94|14789.94|14870.59|14790.59|14868.72|14788.72|10
1724806830000|2024-08-28 01:00:30|14869.95|14789.95|14869.43|14789.43|14871.1|14791.1|14869.43|14789.43|9
1724806840000|2024-08-28 01:00:40|14869.44|14789.44|14868.57|14788.57|14869.46|14789.46|14868.46|14788.46|10
1724806850000|2024-08-28 01:00:50|14868.07|14788.07|14869.38|14789.38|14869.7|14789.7|14868.07|14788.07|10
1724806860000|2024-08-28 01:01:00|14869.35|14789.35|14865.45|14785.45|14869.35|14789.35|14865.45|14785.45|10
1724806870000|2024-08-28 01:01:10|14863.36|14783.36|14861.38|14781.38|14863.36|14783.36|14860.67|14780.67|10
1724806880000|2024-08-28 01:01:20|14861.62|14781.62|14864.33|14784.33|14864.33|14784.33|14861.62|14781.62|10
1724806890000|2024-08-28 01:01:30|14864.4|14784.4|14873.17|14793.17|14873.17|14793.17|14864.4|14784.4|10
1724806900000|2024-08-28 01:01:40|14873.25|14793.25|14876.02|14796.02|14876.08|14796.08|14873.25|14793.25|10
1724806910000|2024-08-28 01:01:50|14876.11|14796.11|14879.29|14799.29|14879.3|14799.3|14876.11|14796.11|10
1724806920000|2024-08-28 01:02:00|14879.33|14799.33|14875.8|14795.8|14879.73|14799.73|14875.8|14795.8|10
1724806930000|2024-08-28 01:02:10|14875.11|14795.11|14871.31|14791.31|14875.11|14795.11|14871.31|14791.31|10
1724806940000|2024-08-28 01:02:20|14871.33|14791.33|14870.54|14790.54|14871.39|14791.39|14869.96|14789.96|10
1724806950000|2024-08-28 01:02:30|14870.31|14790.31|14869.6|14789.6|14870.31|14790.31|14869.59|14789.59|9
1724806960000|2024-08-28 01:02:40|14869.56|14789.56|14868.71|14788.71|14869.56|14789.56|14868.55|14788.55|10
1724806970000|2024-08-28 01:02:50|14868.85|14788.85|14872.3|14792.3|14872.3|14792.3|14868.8|14788.8|9
1724806980000|2024-08-28 01:03:00|14872.2|14792.2|14878.24|14798.24|14878.24|14798.24|14872.2|14792.2|9
1724806990000|2024-08-28 01:03:10|14878.56|14798.56|14878.11|14798.11|14879.22|14799.22|14878.11|14798.11|10
1724807000000|2024-08-28 01:03:20|14877.86|14797.86|14876.77|14796.77|14877.86|14797.86|14876.77|14796.77|10
1724807010000|2024-08-28 01:03:30|14876.82|14796.82|14874.65|14794.65|14877.02|14797.02|14874.65|14794.65|10
1724807020000|2024-08-28 01:03:40|14874.59|14794.59|14869.23|14789.23|14874.59|14794.59|14869.23|14789.23|10
1724807030000|2024-08-28 01:03:50|14868.92|14788.92|14865.94|14785.94|14869.1|14789.1|14865.94|14785.94|10
1724807040000|2024-08-28 01:04:00|14865.74|14785.74|14863.75|14783.75|14866.39|14786.39|14863.75|14783.75|10
1724807050000|2024-08-28 01:04:10|14863.92|14783.92|14863.79|14783.79|14864.06|14784.06|14863.72|14783.72|10
1724807060000|2024-08-28 01:04:20|14863.89|14783.89|14870.41|14790.41|14870.41|14790.41|14863.89|14783.89|10
1724807070000|2024-08-28 01:04:30|14870.9|14790.9|14872.63|14792.63|14872.63|14792.63|14870.9|14790.9|10
1724807080000|2024-08-28 01:04:40|14872.8|14792.8|14873.05|14793.05|14873.05|14793.05|14872.31|14792.31|9
1724807090000|2024-08-28 01:04:50|14873.26|14793.26|14873.91|14793.91|14873.91|14793.91|14873.26|14793.26|10
1724807100000|2024-08-28 01:05:00|14874.01|14794.01|14873.99|14793.99|14874.23|14794.23|14873.83|14793.83|9
1724807110000|2024-08-28 01:05:10|14873.9|14793.9|14871.93|14791.93|14873.9|14793.9|14871.65|14791.65|10
1724807120000|2024-08-28 01:05:20|14871.32|14791.32|14872.34|14792.34|14873.73|14793.73|14871.32|14791.32|10
1724807130000|2024-08-28 01:05:30|14872.09|14792.09|14872.5|14792.5|14872.67|14792.67|14872.09|14792.09|9
1724807140000|2024-08-28 01:05:40|14872.26|14792.26|14870.39|14790.39|14872.26|14792.26|14870.39|14790.39|9
1724807150000|2024-08-28 01:05:50|14870.37|14790.37|14867.19|14787.19|14870.37|14790.37|14867.19|14787.19|10
1724807160000|2024-08-28 01:06:00|14867.11|14787.11|14868.05|14788.05|14868.05|14788.05|14866.37|14786.37|10
1724807170000|2024-08-28 01:06:10|14867.81|14787.81|14868.09|14788.09|14868.09|14788.09|14867.81|14787.81|10
1724807180000|2024-08-28 01:06:20|14868.1|14788.1|14867.88|14787.88|14868.15|14788.15|14867.83|14787.83|9
1724807190000|2024-08-28 01:06:30|14867.85|14787.85|14868|14788|14868|14788|14867.72|14787.72|10
1724807200000|2024-08-28 01:06:40|14867.98|14787.98|14869.37|14789.37|14869.37|14789.37|14867.81|14787.81|8
1724807210000|2024-08-28 01:06:50|14869.43|14789.43|14868.82|14788.82|14869.53|14789.53|14868.82|14788.82|10
1724807220000|2024-08-28 01:07:00|14868.57|14788.57|14864.98|14784.98|14868.57|14788.57|14864.98|14784.98|10
1724807230000|2024-08-28 01:07:10|14864.84|14784.84|14863.85|14783.85|14864.84|14784.84|14863.85|14783.85|10
1724807240000|2024-08-28 01:07:20|14863.84|14783.84|14863.05|14783.05|14863.96|14783.96|14863.05|14783.05|9
1724807250000|2024-08-28 01:07:30|14863.08|14783.08|14862.16|14782.16|14863.08|14783.08|14862.16|14782.16|10
1724807260000|2024-08-28 01:07:40|14861.88|14781.88|14861.62|14781.62|14862.01|14782.01|14861.36|14781.36|10
1724807270000|2024-08-28 01:07:50|14861.58|14781.58|14860.81|14780.81|14861.65|14781.65|14860.81|14780.81|9
1724807280000|2024-08-28 01:08:00|14860.71|14780.71|14859.96|14779.96|14860.71|14780.71|14859.64|14779.64|10
1724807290000|2024-08-28 01:08:10|14859.95|14779.95|14859|14779|14860.14|14780.14|14858.93|14778.93|10
1724807300000|2024-08-28 01:08:20|14858.78|14778.78|14856.93|14776.93|14858.78|14778.78|14856.91|14776.91|10
1724807310000|2024-08-28 01:08:30|14856.82|14776.82|14856.67|14776.67|14857.14|14777.14|14856.67|14776.67|9
1724807320000|2024-08-28 01:08:40|14856.56|14776.56|14855.62|14775.62|14856.56|14776.56|14855.61|14775.61|9
1724807330000|2024-08-28 01:08:50|14855.6|14775.6|14854.82|14774.82|14855.6|14775.6|14854.82|14774.82|9
1724807340000|2024-08-28 01:09:00|14854.58|14774.58|14855.37|14775.37|14855.42|14775.42|14854.5|14774.5|10
1724807350000|2024-08-28 01:09:10|14855.6|14775.6|14856.03|14776.03|14856.13|14776.13|14855.6|14775.6|7
1724807360000|2024-08-28 01:09:20|14856.8|14776.8|14859.44|14779.44|14859.61|14779.61|14856.8|14776.8|10
1724807370000|2024-08-28 01:09:30|14859.47|14779.47|14860.32|14780.32|14861.18|14781.18|14859.47|14779.47|10
1724807380000|2024-08-28 01:09:40|14860.05|14780.05|14858.49|14778.49|14860.05|14780.05|14857.28|14777.28|10
1724807390000|2024-08-28 01:09:50|14858.54|14778.54|14858.73|14778.73|14858.98|14778.98|14858.54|14778.54|9
1724807400000|2024-08-28 01:10:00|14858.43|14778.43|14854.3|14774.3|14858.43|14778.43|14854.3|14774.3|10
1724807410000|2024-08-28 01:10:10|14854.18|14774.18|14851.8|14771.8|14854.19|14774.19|14851.8|14771.8|10
1724807420000|2024-08-28 01:10:20|14851.7|14771.7|14851.06|14771.06|14851.7|14771.7|14851.04|14771.04|10
1724807430000|2024-08-28 01:10:30|14851.12|14771.12|14848.24|14768.24|14851.14|14771.14|14848.24|14768.24|10
1724807440000|2024-08-28 01:10:40|14847.8|14767.8|14845.12|14765.12|14847.8|14767.8|14845.12|14765.12|10
1724807450000|2024-08-28 01:10:50|14845.01|14765.01|14836.54|14756.54|14845.31|14765.31|14836.54|14756.54|10
1724807460000|2024-08-28 01:11:00|14836.05|14756.05|14828.57|14748.57|14836.05|14756.05|14828.27|14748.27|10
1724807470000|2024-08-28 01:11:10|14828.68|14748.68|14830.47|14750.47|14830.47|14750.47|14828.68|14748.68|10
1724807480000|2024-08-28 01:11:20|14830.73|14750.73|14832.5|14752.5|14832.56|14752.56|14830.48|14750.48|9
1724807490000|2024-08-28 01:11:30|14832.58|14752.58|14833.35|14753.35|14834|14754|14832.58|14752.58|10
1724807500000|2024-08-28 01:11:40|14832.99|14752.99|14831.88|14751.88|14832.99|14752.99|14831.78|14751.78|10
1724807510000|2024-08-28 01:11:50|14831.37|14751.37|14830.26|14750.26|14831.37|14751.37|14830.06|14750.06|10
1724807520000|2024-08-28 01:12:00|14830.35|14750.35|14833.21|14753.21|14833.21|14753.21|14830.32|14750.32|10
1724807530000|2024-08-28 01:12:10|14833.39|14753.39|14833.21|14753.21|14833.39|14753.39|14833.17|14753.17|7
1724807540000|2024-08-28 01:12:20|14833.08|14753.08|14836.05|14756.05|14836.05|14756.05|14832.84|14752.84|10
1724807550000|2024-08-28 01:12:30|14838.32|14758.32|14840.84|14760.84|14841.14|14761.14|14838.32|14758.32|10
1724807560000|2024-08-28 01:12:40|14841.01|14761.01|14841.28|14761.28|14841.28|14761.28|14840.94|14760.94|9
1724807570000|2024-08-28 01:12:50|14841.84|14761.84|14843.11|14763.11|14843.54|14763.54|14841.84|14761.84|10
1724807580000|2024-08-28 01:13:00|14842.87|14762.87|14842.29|14762.29|14843.05|14763.05|14842.29|14762.29|10
1724807590000|2024-08-28 01:13:10|14841.48|14761.48|14841.2|14761.2|14841.48|14761.48|14840.16|14760.16|10
1724807600000|2024-08-28 01:13:20|14841.58|14761.58|14846.09|14766.09|14846.09|14766.09|14841.01|14761.01|10
1724807610000|2024-08-28 01:13:30|14847|14767|14849.42|14769.42|14849.93|14769.93|14847|14767|10
1724807620000|2024-08-28 01:13:40|14849.46|14769.46|14850.81|14770.81|14850.81|14770.81|14848.83|14768.83|10
1724807630000|2024-08-28 01:13:50|14850.66|14770.66|14852.96|14772.96|14852.96|14772.96|14850.54|14770.54|10
1724807640000|2024-08-28 01:14:00|14853.01|14773.01|14855.22|14775.22|14855.22|14775.22|14852.87|14772.87|10
1724807650000|2024-08-28 01:14:10|14855.14|14775.14|14862.97|14782.97|14862.97|14782.97|14855.14|14775.14|10
1724807660000|2024-08-28 01:14:20|14863.78|14783.78|14868.75|14788.75|14868.75|14788.75|14863.78|14783.78|10
1724807670000|2024-08-28 01:14:30|14870.99|14790.99|14873.01|14793.01|14873.03|14793.03|14870.99|14790.99|10
1724807680000|2024-08-28 01:14:40|14872.99|14792.99|14875.97|14795.97|14875.97|14795.97|14872.99|14792.99|10
1724807690000|2024-08-28 01:14:50|14875.74|14795.74|14877.06|14797.06|14877.07|14797.07|14875.74|14795.74|10
1724807700000|2024-08-28 01:15:00|14876.97|14796.97|14874.76|14794.76|14876.97|14796.97|14874.53|14794.53|9
1724807710000|2024-08-28 01:15:10|14874.75|14794.75|14876.9|14796.9|14876.9|14796.9|14874.74|14794.74|9
1724807720000|2024-08-28 01:15:20|14876.96|14796.96|14878.44|14798.44|14879.18|14799.18|14876.96|14796.96|10
1724807730000|2024-08-28 01:15:30|14878.33|14798.33|14881.24|14801.24|14881.74|14801.74|14878.32|14798.32|10
1724807740000|2024-08-28 01:15:40|14881.46|14801.46|14883.33|14803.33|14883.33|14803.33|14881.46|14801.46|10
1724807750000|2024-08-28 01:15:50|14883.52|14803.52|14891.57|14811.57|14891.57|14811.57|14883.52|14803.52|10
1724807760000|2024-08-28 01:16:00|14891.43|14811.43|14889.51|14809.51|14891.43|14811.43|14888.7|14808.7|10
1724807770000|2024-08-28 01:16:10|14889.75|14809.75|14892.32|14812.32|14892.32|14812.32|14889.72|14809.72|9
1724807780000|2024-08-28 01:16:20|14895.58|14815.58|14895.32|14815.32|14895.76|14815.76|14894.77|14814.77|9
1724807790000|2024-08-28 01:16:30|14895.81|14815.81|14897.69|14817.69|14898.03|14818.03|14895.81|14815.81|9
1724807800000|2024-08-28 01:16:40|14898.77|14818.77|14898.37|14818.37|14899.79|14819.79|14898.35|14818.35|10
1724807810000|2024-08-28 01:16:50|14898.63|14818.63|14895.39|14815.39|14898.63|14818.63|14895.39|14815.39|8
1724807820000|2024-08-28 01:17:00|14894.6|14814.6|14895.52|14815.52|14896.03|14816.03|14893.13|14813.13|10
1724807830000|2024-08-28 01:17:10|14895.59|14815.59|14893.36|14813.36|14895.59|14815.59|14893.36|14813.36|10
1724807840000|2024-08-28 01:17:20|14893.27|14813.27|14890.76|14810.76|14893.33|14813.33|14890.24|14810.24|10
1724807850000|2024-08-28 01:17:30|14891.74|14811.74|14895.31|14815.31|14895.53|14815.53|14888.96|14808.96|10
1724807860000|2024-08-28 01:17:40|14896.01|14816.01|14898.26|14818.26|14898.42|14818.42|14896.01|14816.01|10
1724807870000|2024-08-28 01:17:50|14897.92|14817.92|14894.62|14814.62|14897.92|14817.92|14894.62|14814.62|10
1724807880000|2024-08-28 01:18:00|14894.93|14814.93|14892.69|14812.69|14895.12|14815.12|14892.69|14812.69|9
1724807890000|2024-08-28 01:18:10|14891.56|14811.56|14892.06|14812.06|14892.09|14812.09|14891.04|14811.04|9
1724807900000|2024-08-28 01:18:20|14892.15|14812.15|14891.03|14811.03|14892.98|14812.98|14891.03|14811.03|10
1724807910000|2024-08-28 01:18:30|14890.69|14810.69|14885.7|14805.7|14890.69|14810.69|14885.7|14805.7|10
1724807920000|2024-08-28 01:18:40|14885.52|14805.52|14881.72|14801.72|14885.52|14805.52|14881.72|14801.72|10
1724807930000|2024-08-28 01:18:50|14881.66|14801.66|14879.78|14799.78|14881.66|14801.66|14879.78|14799.78|9
1724807940000|2024-08-28 01:19:00|14878.77|14798.77|14871.46|14791.46|14879.03|14799.03|14871.29|14791.29|10
1724807950000|2024-08-28 01:19:10|14871.26|14791.26|14870.08|14790.08|14871.26|14791.26|14870.05|14790.05|10
1724807960000|2024-08-28 01:19:20|14869.98|14789.98|14866.48|14786.48|14869.98|14789.98|14866.48|14786.48|10
1724807970000|2024-08-28 01:19:30|14865.75|14785.75|14863.96|14783.96|14865.75|14785.75|14863.17|14783.17|10
1724807980000|2024-08-28 01:19:40|14863.13|14783.13|14862.41|14782.41|14863.16|14783.16|14862.41|14782.41|10
1724807990000|2024-08-28 01:19:50|14863.32|14783.32|14864.68|14784.68|14865.21|14785.21|14863.32|14783.32|10
1724808000000|2024-08-28 01:20:00|14864.6|14784.6|14860.74|14780.74|14864.88|14784.88|14860.06|14780.06|10
1724808010000|2024-08-28 01:20:10|14860.57|14780.57|14865.16|14785.16|14865.16|14785.16|14860.57|14780.57|10
1724808020000|2024-08-28 01:20:20|14865.37|14785.37|14871.12|14791.12|14871.12|14791.12|14865.37|14785.37|10
1724808030000|2024-08-28 01:20:30|14872.73|14792.73|14873.48|14793.48|14874.43|14794.43|14872.73|14792.73|10
1724808040000|2024-08-28 01:20:40|14873.91|14793.91|14872.7|14792.7|14873.91|14793.91|14872.7|14792.7|9
1724808050000|2024-08-28 01:20:50|14872.85|14792.85|14873.27|14793.27|14873.88|14793.88|14872.85|14792.85|10
1724808060000|2024-08-28 01:21:00|14873.2|14793.2|14871.74|14791.74|14873.2|14793.2|14871.74|14791.74|9
1724808070000|2024-08-28 01:21:10|14871.34|14791.34|14869.47|14789.47|14871.34|14791.34|14869.47|14789.47|10
1724808080000|2024-08-28 01:21:20|14869.61|14789.61|14862.59|14782.59|14869.61|14789.61|14862.59|14782.59|10
1724808090000|2024-08-28 01:21:30|14862.31|14782.31|14859.97|14779.97|14862.31|14782.31|14859.97|14779.97|9
1724808100000|2024-08-28 01:21:40|14859.73|14779.73|14859.73|14779.73|14859.73|14779.73|14858.66|14778.66|10
1724808110000|2024-08-28 01:21:50|14860.38|14780.38|14862.65|14782.65|14862.65|14782.65|14860.34|14780.34|10
1724808120000|2024-08-28 01:22:00|14862.4|14782.4|14862.26|14782.26|14862.41|14782.41|14861.72|14781.72|9
1724808130000|2024-08-28 01:22:10|14862.39|14782.39|14861.62|14781.62|14862.39|14782.39|14861.26|14781.26|10
1724808140000|2024-08-28 01:22:20|14861.48|14781.48|14862.08|14782.08|14862.59|14782.59|14861.48|14781.48|10
1724808150000|2024-08-28 01:22:30|14862.25|14782.25|14863.01|14783.01|14863.27|14783.27|14861.2|14781.2|10
1724808160000|2024-08-28 01:22:40|14862.95|14782.95|14864.27|14784.27|14865.12|14785.12|14862.95|14782.95|10
1724808170000|2024-08-28 01:22:50|14864.29|14784.29|14863.72|14783.72|14864.64|14784.64|14863.72|14783.72|10
1724808180000|2024-08-28 01:23:00|14863.66|14783.66|14863.48|14783.48|14863.66|14783.66|14862.64|14782.64|8
1724808190000|2024-08-28 01:23:10|14863.58|14783.58|14862.59|14782.59|14863.66|14783.66|14862.59|14782.59|8
1724808200000|2024-08-28 01:23:20|14862.68|14782.68|14863.89|14783.89|14863.89|14783.89|14862.68|14782.68|10
1724808210000|2024-08-28 01:23:30|14863.9|14783.9|14865.64|14785.64|14865.84|14785.84|14863.9|14783.9|10
1724808220000|2024-08-28 01:23:40|14865.68|14785.68|14864.02|14784.02|14865.86|14785.86|14864.02|14784.02|10
1724808230000|2024-08-28 01:23:50|14863.97|14783.97|14862.61|14782.61|14863.97|14783.97|14862.61|14782.61|10
1724808240000|2024-08-28 01:24:00|14862.42|14782.42|14860.26|14780.26|14862.42|14782.42|14859.73|14779.73|9
1724808250000|2024-08-28 01:24:10|14860.01|14780.01|14859.82|14779.82|14860.12|14780.12|14859.82|14779.82|10
1724808260000|2024-08-28 01:24:20|14859.71|14779.71|14856.44|14776.44|14859.71|14779.71|14856.44|14776.44|10
1724808270000|2024-08-28 01:24:30|14856.38|14776.38|14855.39|14775.39|14856.41|14776.41|14855.39|14775.39|10
1724808280000|2024-08-28 01:24:40|14854.3|14774.3|14850.83|14770.83|14854.3|14774.3|14850.79|14770.79|10
1724808290000|2024-08-28 01:24:50|14850.99|14770.99|14849.39|14769.39|14851.36|14771.36|14849.39|14769.39|10
1724808300000|2024-08-28 01:25:00|14850.36|14770.36|14849.88|14769.88|14850.5|14770.5|14849.88|14769.88|10
1724808310000|2024-08-28 01:25:10|14849.86|14769.86|14850.74|14770.74|14850.99|14770.99|14849.67|14769.67|9
1724808320000|2024-08-28 01:25:20|14850.71|14770.71|14851.27|14771.27|14851.27|14771.27|14850.71|14770.71|9
1724808330000|2024-08-28 01:25:30|14851.58|14771.58|14852.18|14772.18|14852.61|14772.61|14851.34|14771.34|9
1724808340000|2024-08-28 01:25:40|14852.22|14772.22|14852.61|14772.61|14852.98|14772.98|14852.21|14772.21|10
1724808350000|2024-08-28 01:25:50|14852.57|14772.57|14857.04|14777.04|14857.04|14777.04|14852.46|14772.46|10
1724808360000|2024-08-28 01:26:00|14857.12|14777.12|14857.19|14777.19|14857.25|14777.25|14857.12|14777.12|10
1724808370000|2024-08-28 01:26:10|14857.21|14777.21|14858.74|14778.74|14858.74|14778.74|14857.21|14777.21|10
1724808380000|2024-08-28 01:26:20|14859|14779|14860.25|14780.25|14860.25|14780.25|14858.85|14778.85|9
1724808390000|2024-08-28 01:26:30|14862.02|14782.02|14864.44|14784.44|14864.44|14784.44|14862.02|14782.02|10
1724808400000|2024-08-28 01:26:40|14865.17|14785.17|14865.13|14785.13|14865.31|14785.31|14865.03|14785.03|10
1724808410000|2024-08-28 01:26:50|14865.37|14785.37|14865.86|14785.86|14865.86|14785.86|14865.23|14785.23|9
1724808420000|2024-08-28 01:27:00|14865.93|14785.93|14866.67|14786.67|14866.67|14786.67|14865.7|14785.7|10
1724808430000|2024-08-28 01:27:10|14866.77|14786.77|14867.19|14787.19|14867.19|14787.19|14866.69|14786.69|10
1724808440000|2024-08-28 01:27:20|14867.23|14787.23|14867.03|14787.03|14867.42|14787.42|14866.8|14786.8|10
1724808450000|2024-08-28 01:27:30|14867.11|14787.11|14867.24|14787.24|14867.24|14787.24|14866.76|14786.76|9
1724808460000|2024-08-28 01:27:40|14867.58|14787.58|14868.43|14788.43|14868.43|14788.43|14866.23|14786.23|10
1724808470000|2024-08-28 01:27:50|14868.56|14788.56|14869.04|14789.04|14869.1|14789.1|14868.56|14788.56|10
1724808480000|2024-08-28 01:28:00|14868.86|14788.86|14867.08|14787.08|14870.31|14790.31|14867.08|14787.08|10
1724808490000|2024-08-28 01:28:10|14866.83|14786.83|14860.95|14780.95|14866.83|14786.83|14860.94|14780.94|10
1724808500000|2024-08-28 01:28:20|14860.91|14780.91|14857.95|14777.95|14860.91|14780.91|14857.95|14777.95|9
1724808510000|2024-08-28 01:28:30|14857.8|14777.8|14848.27|14768.27|14857.8|14777.8|14848.27|14768.27|10
1724808520000|2024-08-28 01:28:40|14848.05|14768.05|14847.45|14767.45|14848.05|14768.05|14847.33|14767.33|10
1724808530000|2024-08-28 01:28:50|14847.22|14767.22|14850.06|14770.06|14850.06|14770.06|14844.64|14764.64|10
1724808540000|2024-08-28 01:29:00|14848.66|14768.66|14837.67|14757.67|14848.66|14768.66|14837.67|14757.67|10
1724808550000|2024-08-28 01:29:10|14837.34|14757.34|14831.49|14751.49|14837.34|14757.34|14830.94|14750.94|10
1724808560000|2024-08-28 01:29:20|14830.98|14750.98|14821.92|14741.92|14830.98|14750.98|14821.92|14741.92|10
1724808570000|2024-08-28 01:29:30|14820.76|14740.76|14819.61|14739.61|14822.58|14742.58|14819.61|14739.61|10
1724808580000|2024-08-28 01:29:40|14820.46|14740.46|14821.1|14741.1|14822.57|14742.57|14820.07|14740.07|10
1724808590000|2024-08-28 01:29:50|14822.25|14742.25|14828.18|14748.18|14828.18|14748.18|14822.25|14742.25|10
1724808600000|2024-08-28 01:30:00|14828.39|14748.39|14828.85|14748.85|14828.85|14748.85|14826.56|14746.56|10
1724808610000|2024-08-28 01:30:10|14824.17|14744.17|14827.68|14747.68|14827.68|14747.68|14823.74|14743.74|10
1724808620000|2024-08-28 01:30:20|14827.54|14747.54|14830.45|14750.45|14831.32|14751.32|14827.54|14747.54|9
1724808630000|2024-08-28 01:30:30|14829.96|14749.96|14830.04|14750.04|14830.65|14750.65|14829.57|14749.57|10
1724808640000|2024-08-28 01:30:40|14830.1|14750.1|14828.84|14748.84|14830.33|14750.33|14828.52|14748.52|9
1724808650000|2024-08-28 01:30:50|14828.9|14748.9|14826.8|14746.8|14829.39|14749.39|14826.8|14746.8|9
1724808660000|2024-08-28 01:31:00|14826.94|14746.94|14830.14|14750.14|14830.88|14750.88|14825.94|14745.94|10
1724808670000|2024-08-28 01:31:10|14829.42|14749.42|14828.64|14748.64|14829.99|14749.99|14828.42|14748.42|10
1724808680000|2024-08-28 01:31:20|14828.82|14748.82|14830.72|14750.72|14831.19|14751.19|14828.27|14748.27|10
1724808690000|2024-08-28 01:31:30|14830.48|14750.48|14828.37|14748.37|14831.58|14751.58|14827.16|14747.16|10
1724808700000|2024-08-28 01:31:40|14828.58|14748.58|14829.43|14749.43|14829.91|14749.91|14828.58|14748.58|10
1724808710000|2024-08-28 01:31:50|14829.41|14749.41|14829.7|14749.7|14829.7|14749.7|14828.99|14748.99|8
1724808720000|2024-08-28 01:32:00|14829.78|14749.78|14830.57|14750.57|14830.57|14750.57|14829.7|14749.7|10
1724808730000|2024-08-28 01:32:10|14831.35|14751.35|14833.15|14753.15|14833.15|14753.15|14830.63|14750.63|10
1724808740000|2024-08-28 01:32:20|14833.67|14753.67|14834.84|14754.84|14835.34|14755.34|14833.67|14753.67|10
1724808750000|2024-08-28 01:32:30|14834.06|14754.06|14836.19|14756.19|14836.19|14756.19|14833.97|14753.97|10
1724808760000|2024-08-28 01:32:40|14836.46|14756.46|14835.65|14755.65|14836.46|14756.46|14835.45|14755.45|8
1724808770000|2024-08-28 01:32:50|14835.7|14755.7|14835.18|14755.18|14836.07|14756.07|14835.18|14755.18|10
1724808780000|2024-08-28 01:33:00|14835.07|14755.07|14834.89|14754.89|14835.07|14755.07|14834.23|14754.23|10
1724808790000|2024-08-28 01:33:10|14834.77|14754.77|14841.98|14761.98|14841.98|14761.98|14834.77|14754.77|10
1724808800000|2024-08-28 01:33:20|14843.83|14763.83|14848.85|14768.85|14848.85|14768.85|14843.83|14763.83|10
1724808810000|2024-08-28 01:33:30|14849.51|14769.51|14853.35|14773.35|14853.52|14773.52|14849.51|14769.51|10
1724808820000|2024-08-28 01:33:40|14851.99|14771.99|14849.39|14769.39|14851.99|14771.99|14849.39|14769.39|9
1724808830000|2024-08-28 01:33:50|14849.37|14769.37|14848.24|14768.24|14849.68|14769.68|14848.2|14768.2|10
1724808840000|2024-08-28 01:34:00|14848.29|14768.29|14847.22|14767.22|14848.3|14768.3|14846.9|14766.9|10
1724808850000|2024-08-28 01:34:10|14847.21|14767.21|14848.05|14768.05|14848.13|14768.13|14847.13|14767.13|10
1724808860000|2024-08-28 01:34:20|14848.16|14768.16|14848.18|14768.18|14848.39|14768.39|14848.11|14768.11|10
1724808870000|2024-08-28 01:34:30|14848.41|14768.41|14847.58|14767.58|14849.06|14769.06|14847.57|14767.57|9
1724808880000|2024-08-28 01:34:40|14847.62|14767.62|14850.18|14770.18|14850.18|14770.18|14847.62|14767.62|10
1724808890000|2024-08-28 01:34:50|14850.14|14770.14|14850.53|14770.53|14850.53|14770.53|14850.04|14770.04|9
1724808900000|2024-08-28 01:35:00|14850.84|14770.84|14847.7|14767.7|14850.99|14770.99|14847.7|14767.7|10
1724808910000|2024-08-28 01:35:10|14847.62|14767.62|14845.14|14765.14|14847.83|14767.83|14845.14|14765.14|10
1724808920000|2024-08-28 01:35:20|14845.12|14765.12|14841.24|14761.24|14845.45|14765.45|14841.24|14761.24|10
1724808930000|2024-08-28 01:35:30|14841.31|14761.31|14837|14757|14841.31|14761.31|14837|14757|10
1724808940000|2024-08-28 01:35:40|14835.83|14755.83|14832.31|14752.31|14835.83|14755.83|14832.05|14752.05|10
1724808950000|2024-08-28 01:35:50|14832.06|14752.06|14829.76|14749.76|14832.06|14752.06|14829.76|14749.76|10
1724808960000|2024-08-28 01:36:00|14829.59|14749.59|14826.05|14746.05|14829.59|14749.59|14825.93|14745.93|10
1724808970000|2024-08-28 01:36:10|14831.69|14751.69|14831.38|14751.38|14831.69|14751.69|14830.75|14750.75|10
1724808980000|2024-08-28 01:36:20|14831.34|14751.34|14828.65|14748.65|14831.9|14751.9|14828.65|14748.65|10
1724808990000|2024-08-28 01:36:30|14828.37|14748.37|14823.47|14743.47|14828.6|14748.6|14823.47|14743.47|10
1724809000000|2024-08-28 01:36:40|14823.34|14743.34|14815.83|14735.83|14823.34|14743.34|14815.83|14735.83|10
1724809010000|2024-08-28 01:36:50|14815.68|14735.68|14813|14733|14815.68|14735.68|14813|14733|10
1724809020000|2024-08-28 01:37:00|14812.23|14732.23|14811.26|14731.26|14812.53|14732.53|14811.26|14731.26|9
1724809030000|2024-08-28 01:37:10|14811.18|14731.18|14803.41|14723.41|14811.18|14731.18|14803.21|14723.21|10
1724809040000|2024-08-28 01:37:20|14803|14723|14802.71|14722.71|14803.16|14723.16|14797.55|14717.55|10
1724809050000|2024-08-28 01:37:30|14802.6|14722.6|14791.01|14711.01|14802.62|14722.62|14790.69|14710.69|9
1724809060000|2024-08-28 01:37:40|14791.92|14711.92|14788.75|14708.75|14791.92|14711.92|14788.75|14708.75|10
1724809070000|2024-08-28 01:37:50|14788.39|14708.39|14790.87|14710.87|14790.87|14710.87|14788.33|14708.33|10
1724809080000|2024-08-28 01:38:00|14790.91|14710.91|14792.51|14712.51|14792.53|14712.53|14790.04|14710.04|10
1724809090000|2024-08-28 01:38:10|14793.24|14713.24|14797.34|14717.34|14797.63|14717.63|14793.24|14713.24|9
1724809100000|2024-08-28 01:38:20|14796.66|14716.66|14792.82|14712.82|14796.66|14716.66|14792.68|14712.68|10
1724809110000|2024-08-28 01:38:30|14791.71|14711.71|14793.45|14713.45|14793.45|14713.45|14789.43|14709.43|10
1724809120000|2024-08-28 01:38:40|14792.55|14712.55|14790|14710|14792.69|14712.69|14790|14710|10
1724809130000|2024-08-28 01:38:50|14789.83|14709.83|14789.8|14709.8|14790.1|14710.1|14789.78|14709.78|8
1724809140000|2024-08-28 01:39:00|14789.03|14709.03|14783.45|14703.45|14789.03|14709.03|14783.41|14703.41|10
1724809150000|2024-08-28 01:39:10|14783.4|14703.4|14784.1|14704.1|14784.26|14704.26|14783.4|14703.4|10
1724809160000|2024-08-28 01:39:20|14784.24|14704.24|14787.63|14707.63|14787.63|14707.63|14784.24|14704.24|10
1724809170000|2024-08-28 01:39:30|14787.68|14707.68|14789.1|14709.1|14789.1|14709.1|14787.68|14707.68|9
1724809180000|2024-08-28 01:39:40|14789.16|14709.16|14785.77|14705.77|14789.16|14709.16|14785.77|14705.77|10
1724809190000|2024-08-28 01:39:50|14785.75|14705.75|14796.97|14716.97|14796.97|14716.97|14785.75|14705.75|10
1724809200000|2024-08-28 01:40:00|14797|14717|14798.92|14718.92|14798.92|14718.92|14797|14717|10
1724809210000|2024-08-28 01:40:10|14799.6|14719.6|14799.7|14719.7|14800.17|14720.17|14799.6|14719.6|8
1724809220000|2024-08-28 01:40:20|14799.83|14719.83|14797.37|14717.37|14799.9|14719.9|14797.36|14717.36|10
1724809230000|2024-08-28 01:40:30|14797.07|14717.07|14793.6|14713.6|14797.07|14717.07|14791.81|14711.81|9
1724809240000|2024-08-28 01:40:40|14793.52|14713.52|14799.19|14719.19|14799.19|14719.19|14793.52|14713.52|10
1724809250000|2024-08-28 01:40:50|14799|14719|14804.91|14724.91|14805.07|14725.07|14799|14719|10
1724809260000|2024-08-28 01:41:00|14805.16|14725.16|14804.4|14724.4|14805.75|14725.75|14804.4|14724.4|10
1724809270000|2024-08-28 01:41:10|14804.39|14724.39|14807.73|14727.73|14807.73|14727.73|14804.39|14724.39|10
1724809280000|2024-08-28 01:41:20|14807.4|14727.4|14808.59|14728.59|14808.94|14728.94|14807.4|14727.4|10
1724809290000|2024-08-28 01:41:30|14808.54|14728.54|14808.62|14728.62|14809.12|14729.12|14808.4|14728.4|10
1724809300000|2024-08-28 01:41:40|14807.72|14727.72|14807.58|14727.58|14808.03|14728.03|14804.61|14724.61|10
1724809310000|2024-08-28 01:41:50|14808.15|14728.15|14807.16|14727.16|14808.15|14728.15|14807.16|14727.16|10
1724809320000|2024-08-28 01:42:00|14807.15|14727.15|14807.07|14727.07|14807.54|14727.54|14806.93|14726.93|10
1724809330000|2024-08-28 01:42:10|14807.1|14727.1|14808.97|14728.97|14808.97|14728.97|14807.1|14727.1|10
1724809340000|2024-08-28 01:42:20|14809.08|14729.08|14808.63|14728.63|14809.41|14729.41|14808.63|14728.63|10
1724809350000|2024-08-28 01:42:30|14808.75|14728.75|14807.24|14727.24|14808.75|14728.75|14806.9|14726.9|10
1724809360000|2024-08-28 01:42:40|14807.25|14727.25|14807.53|14727.53|14807.62|14727.62|14807.21|14727.21|10
1724809370000|2024-08-28 01:42:50|14807.72|14727.72|14809.15|14729.15|14809.15|14729.15|14807.72|14727.72|10
1724809380000|2024-08-28 01:43:00|14809.36|14729.36|14811.79|14731.79|14811.79|14731.79|14809.36|14729.36|9
1724809390000|2024-08-28 01:43:10|14811.58|14731.58|14821.22|14741.22|14821.22|14741.22|14811.58|14731.58|10
1724809400000|2024-08-28 01:43:20|14823.01|14743.01|14829.2|14749.2|14829.2|14749.2|14823.01|14743.01|10
1724809410000|2024-08-28 01:43:30|14829.46|14749.46|14824.84|14744.84|14832.46|14752.46|14824.22|14744.22|10
1724809420000|2024-08-28 01:43:40|14824.94|14744.94|14825.56|14745.56|14826.03|14746.03|14824.93|14744.93|10
1724809430000|2024-08-28 01:43:50|14825.33|14745.33|14826.57|14746.57|14826.57|14746.57|14825.33|14745.33|10
1724809440000|2024-08-28 01:44:00|14826.63|14746.63|14826.79|14746.79|14826.79|14746.79|14825.98|14745.98|10
1724809450000|2024-08-28 01:44:10|14827.03|14747.03|14829.95|14749.95|14830.02|14750.02|14826.94|14746.94|10
1724809460000|2024-08-28 01:44:20|14829.87|14749.87|14834.11|14754.11|14834.11|14754.11|14829.8|14749.8|10
1724809470000|2024-08-28 01:44:30|14834.27|14754.27|14835.32|14755.32|14835.4|14755.4|14834.26|14754.26|10
1724809480000|2024-08-28 01:44:40|14835.6|14755.6|14839.83|14759.83|14839.83|14759.83|14834.92|14754.92|10
1724809490000|2024-08-28 01:44:50|14839.68|14759.68|14842.14|14762.14|14842.14|14762.14|14839.68|14759.68|10
1724809500000|2024-08-28 01:45:00|14842.98|14762.98|14839.5|14759.5|14843.16|14763.16|14839.5|14759.5|10
1724809510000|2024-08-28 01:45:10|14841.45|14761.45|14839.07|14759.07|14841.45|14761.45|14838.95|14758.95|10
1724809520000|2024-08-28 01:45:20|14837.62|14757.62|14834.53|14754.53|14837.62|14757.62|14834.46|14754.46|8
1724809530000|2024-08-28 01:45:30|14834.57|14754.57|14834.07|14754.07|14835.22|14755.22|14833.64|14753.64|10
1724809540000|2024-08-28 01:45:40|14833.86|14753.86|14833.14|14753.14|14833.86|14753.86|14833.14|14753.14|10
1724809550000|2024-08-28 01:45:50|14833.3|14753.3|14834.97|14754.97|14835.01|14755.01|14833.3|14753.3|10
1724809560000|2024-08-28 01:46:00|14834.59|14754.59|14833.58|14753.58|14834.76|14754.76|14833.45|14753.45|8
1724809570000|2024-08-28 01:46:10|14832.1|14752.1|14830.37|14750.37|14832.1|14752.1|14830.27|14750.27|10
1724809580000|2024-08-28 01:46:20|14830.12|14750.12|14828.46|14748.46|14830.12|14750.12|14828.46|14748.46|10
1724809590000|2024-08-28 01:46:30|14828.49|14748.49|14826.57|14746.57|14828.49|14748.49|14826.1|14746.1|10
1724809600000|2024-08-28 01:46:40|14826.52|14746.52|14828.34|14748.34|14828.37|14748.37|14826.18|14746.18|10
1724809610000|2024-08-28 01:46:50|14828.07|14748.07|14829.26|14749.26|14829.26|14749.26|14827.78|14747.78|9
1724809620000|2024-08-28 01:47:00|14829.19|14749.19|14836.07|14756.07|14836.91|14756.91|14828.49|14748.49|10
1724809630000|2024-08-28 01:47:10|14835.99|14755.99|14832.66|14752.66|14835.99|14755.99|14832.66|14752.66|10
1724809640000|2024-08-28 01:47:20|14832.51|14752.51|14817.64|14737.64|14832.51|14752.51|14817.64|14737.64|10
1724809650000|2024-08-28 01:47:30|14816.74|14736.74|14817.34|14737.34|14817.34|14737.34|14815.83|14735.83|10
1724809660000|2024-08-28 01:47:40|14817.36|14737.36|14817.31|14737.31|14817.53|14737.53|14816.55|14736.55|10
1724809670000|2024-08-28 01:47:50|14817.32|14737.32|14821.29|14741.29|14821.29|14741.29|14817.32|14737.32|9
1724809680000|2024-08-28 01:48:00|14821.66|14741.66|14821.67|14741.67|14822.61|14742.61|14821.62|14741.62|9
1724809690000|2024-08-28 01:48:10|14821.63|14741.63|14832.01|14752.01|14832.01|14752.01|14821.55|14741.55|10
1724809700000|2024-08-28 01:48:20|14832.13|14752.13|14828.57|14748.57|14832.13|14752.13|14828.57|14748.57|10
1724809710000|2024-08-28 01:48:30|14828.63|14748.63|14830.87|14750.87|14830.87|14750.87|14828.63|14748.63|10
1724809720000|2024-08-28 01:48:40|14831.18|14751.18|14834.9|14754.9|14834.9|14754.9|14831.18|14751.18|10
1724809730000|2024-08-28 01:48:50|14834.92|14754.92|14836.85|14756.85|14836.85|14756.85|14834.92|14754.92|10
1724809740000|2024-08-28 01:49:00|14836.79|14756.79|14837.55|14757.55|14837.55|14757.55|14836.57|14756.57|9
1724809750000|2024-08-28 01:49:10|14838.1|14758.1|14831.06|14751.06|14838.18|14758.18|14830.32|14750.32|9
1724809760000|2024-08-28 01:49:20|14831.31|14751.31|14832.47|14752.47|14832.47|14752.47|14831.31|14751.31|10
1724809770000|2024-08-28 01:49:30|14832.69|14752.69|14832.22|14752.22|14832.97|14752.97|14832.17|14752.17|10
1724809780000|2024-08-28 01:49:40|14832.21|14752.21|14832.29|14752.29|14832.3|14752.3|14832.07|14752.07|8
1724809790000|2024-08-28 01:49:50|14832.28|14752.28|14832.83|14752.83|14832.83|14752.83|14832.17|14752.17|9
1724809800000|2024-08-28 01:50:00|14832.64|14752.64|14826.07|14746.07|14832.64|14752.64|14826.07|14746.07|10
1724809810000|2024-08-28 01:50:10|14825.83|14745.83|14820.61|14740.61|14825.83|14745.83|14820.51|14740.51|10
1724809820000|2024-08-28 01:50:20|14819.98|14739.98|14817.82|14737.82|14819.98|14739.98|14817.82|14737.82|10
1724809830000|2024-08-28 01:50:30|14817.44|14737.44|14815.49|14735.49|14817.44|14737.44|14815.1|14735.1|9
1724809840000|2024-08-28 01:50:40|14815.15|14735.15|14815.82|14735.82|14815.82|14735.82|14813.87|14733.87|9
1724809850000|2024-08-28 01:50:50|14816.59|14736.59|14827.43|14747.43|14827.43|14747.43|14815.66|14735.66|10
1724809860000|2024-08-28 01:51:00|14827.38|14747.38|14831.7|14751.7|14831.75|14751.75|14827|14747|10
1724809870000|2024-08-28 01:51:10|14832.09|14752.09|14837.33|14757.33|14837.33|14757.33|14832.09|14752.09|10
1724809880000|2024-08-28 01:51:20|14837.91|14757.91|14839.36|14759.36|14839.42|14759.42|14837.91|14757.91|10
1724809890000|2024-08-28 01:51:30|14839.89|14759.89|14840.32|14760.32|14840.32|14760.32|14837.09|14757.09|10
1724809900000|2024-08-28 01:51:40|14842.9|14762.9|14852.9|14772.9|14852.9|14772.9|14842.9|14762.9|10
1724809910000|2024-08-28 01:51:50|14853.9|14773.9|14857.83|14777.83|14857.83|14777.83|14853.9|14773.9|10
1724809920000|2024-08-28 01:52:00|14858.24|14778.24|14858.99|14778.99|14859.82|14779.82|14858.24|14778.24|10
1724809930000|2024-08-28 01:52:10|14857.93|14777.93|14857.34|14777.34|14857.93|14777.93|14856.48|14776.48|10
1724809940000|2024-08-28 01:52:20|14857.56|14777.56|14856.74|14776.74|14858.38|14778.38|14856.74|14776.74|10
1724809950000|2024-08-28 01:52:30|14856.58|14776.58|14856.17|14776.17|14856.58|14776.58|14856.07|14776.07|10
1724809960000|2024-08-28 01:52:40|14856.14|14776.14|14859.01|14779.01|14859.01|14779.01|14856.14|14776.14|9
1724809970000|2024-08-28 01:52:50|14859.42|14779.42|14866.68|14786.68|14866.68|14786.68|14859.42|14779.42|10
1724809980000|2024-08-28 01:53:00|14867.49|14787.49|14872.26|14792.26|14872.36|14792.36|14867.49|14787.49|10
1724809990000|2024-08-28 01:53:10|14873.22|14793.22|14871.44|14791.44|14873.22|14793.22|14871.1|14791.1|10
1724810000000|2024-08-28 01:53:20|14871.53|14791.53|14869.8|14789.8|14871.53|14791.53|14869.8|14789.8|10
1724810010000|2024-08-28 01:53:30|14869.98|14789.98|14868.57|14788.57|14869.98|14789.98|14868.57|14788.57|10
1724810020000|2024-08-28 01:53:40|14868.53|14788.53|14868.21|14788.21|14868.57|14788.57|14868.01|14788.01|8
1724810030000|2024-08-28 01:53:50|14868.29|14788.29|14867.41|14787.41|14868.29|14788.29|14866.75|14786.75|9
1724810040000|2024-08-28 01:54:00|14867.03|14787.03|14868.8|14788.8|14868.8|14788.8|14866.93|14786.93|10
1724810050000|2024-08-28 01:54:10|14868.77|14788.77|14872.11|14792.11|14872.45|14792.45|14868.77|14788.77|9
1724810060000|2024-08-28 01:54:20|14872.01|14792.01|14874.15|14794.15|14874.15|14794.15|14871.83|14791.83|10
1724810070000|2024-08-28 01:54:30|14874.43|14794.43|14876.05|14796.05|14876.05|14796.05|14874.43|14794.43|9
1724810080000|2024-08-28 01:54:40|14876.07|14796.07|14875.78|14795.78|14876.3|14796.3|14875.78|14795.78|10
1724810090000|2024-08-28 01:54:50|14875.97|14795.97|14876.42|14796.42|14876.6|14796.6|14875.75|14795.75|10
1724810100000|2024-08-28 01:55:00|14876.35|14796.35|14875.73|14795.73|14876.6|14796.6|14875.73|14795.73|8
1724810110000|2024-08-28 01:55:10|14875.8|14795.8|14873.92|14793.92|14876.39|14796.39|14873.92|14793.92|9
1724810120000|2024-08-28 01:55:20|14873.99|14793.99|14877|14797|14877|14797|14873.99|14793.99|10
1724810130000|2024-08-28 01:55:30|14876.95|14796.95|14878.16|14798.16|14878.16|14798.16|14876.95|14796.95|9
1724810140000|2024-08-28 01:55:40|14878.42|14798.42|14879.6|14799.6|14879.6|14799.6|14878.42|14798.42|9
1724810150000|2024-08-28 01:55:50|14879.58|14799.58|14880.19|14800.19|14880.19|14800.19|14879.58|14799.58|9
1724810160000|2024-08-28 01:56:00|14880.34|14800.34|14880.27|14800.27|14880.49|14800.49|14879.16|14799.16|9
1724810170000|2024-08-28 01:56:10|14880.48|14800.48|14882.6|14802.6|14883.21|14803.21|14880.48|14800.48|9
1724810180000|2024-08-28 01:56:20|14882.69|14802.69|14885.47|14805.47|14885.47|14805.47|14882.69|14802.69|9
1724810190000|2024-08-28 01:56:30|14885.83|14805.83|14887.14|14807.14|14887.28|14807.28|14885.66|14805.66|10
1724810200000|2024-08-28 01:56:40|14887.37|14807.37|14888.91|14808.91|14889.26|14809.26|14887.37|14807.37|10
1724810210000|2024-08-28 01:56:50|14888.73|14808.73|14889.48|14809.48|14890.43|14810.43|14888.73|14808.73|10
1724810220000|2024-08-28 01:57:00|14888.68|14808.68|14889.56|14809.56|14891.01|14811.01|14888.55|14808.55|10
1724810230000|2024-08-28 01:57:10|14889.67|14809.67|14887.88|14807.88|14889.94|14809.94|14887.18|14807.18|10
1724810240000|2024-08-28 01:57:20|14888|14808|14891.83|14811.83|14891.83|14811.83|14888|14808|10
1724810250000|2024-08-28 01:57:30|14892.09|14812.09|14893.84|14813.84|14893.84|14813.84|14892.09|14812.09|9
1724810260000|2024-08-28 01:57:40|14894|14814|14896.95|14816.95|14896.95|14816.95|14894|14814|10
1724810270000|2024-08-28 01:57:50|14897.19|14817.19|14897.86|14817.86|14897.86|14817.86|14896.92|14816.92|9
1724810280000|2024-08-28 01:58:00|14898.3|14818.3|14896.98|14816.98|14898.98|14818.98|14896.98|14816.98|9
1724810290000|2024-08-28 01:58:10|14896.76|14816.76|14898.69|14818.69|14898.69|14818.69|14895.67|14815.67|10
1724810300000|2024-08-28 01:58:20|14899.09|14819.09|14898.97|14818.97|14899.09|14819.09|14897.86|14817.86|10
1724810310000|2024-08-28 01:58:30|14898.88|14818.88|14900.19|14820.19|14900.19|14820.19|14898.79|14818.79|10
1724810320000|2024-08-28 01:58:40|14900.35|14820.35|14902.46|14822.46|14902.46|14822.46|14900.35|14820.35|10
1724810330000|2024-08-28 01:58:50|14903.22|14823.22|14902.78|14822.78|14903.41|14823.41|14902.77|14822.77|9
1724810340000|2024-08-28 01:59:00|14908.13|14828.13|14911.01|14831.01|14911.01|14831.01|14906.4|14826.4|10
1724810350000|2024-08-28 01:59:10|14910.55|14830.55|14910.36|14830.36|14910.56|14830.56|14910.01|14830.01|9
1724810360000|2024-08-28 01:59:20|14910.5|14830.5|14908.71|14828.71|14910.5|14830.5|14908.64|14828.64|10
1724810370000|2024-08-28 01:59:30|14908.57|14828.57|14905.02|14825.02|14908.57|14828.57|14904.88|14824.88|9
1724810380000|2024-08-28 01:59:40|14904.99|14824.99|14906.89|14826.89|14906.89|14826.89|14903.22|14823.22|10
1724810390000|2024-08-28 01:59:50|14906.68|14826.68|14906.05|14826.05|14906.68|14826.68|14906.05|14826.05|8
1724810400000|2024-08-28 02:00:00|14903.18|14823.18|14903.07|14823.07|14903.56|14823.56|14902.82|14822.82|10
1724810410000|2024-08-28 02:00:10|14903.06|14823.06|14904.7|14824.7|14904.82|14824.82|14903.06|14823.06|10
1724810420000|2024-08-28 02:00:20|14904.74|14824.74|14905.36|14825.36|14905.36|14825.36|14904.74|14824.74|10
1724810430000|2024-08-28 02:00:30|14905.21|14825.21|14907.25|14827.25|14907.25|14827.25|14905.21|14825.21|9
1724810440000|2024-08-28 02:00:40|14907.57|14827.57|14910.69|14830.69|14910.69|14830.69|14907.57|14827.57|10
1724810450000|2024-08-28 02:00:50|14910.86|14830.86|14911.72|14831.72|14911.83|14831.83|14910.86|14830.86|9
1724810460000|2024-08-28 02:01:00|14911.5|14831.5|14906.35|14826.35|14911.88|14831.88|14906.35|14826.35|9
1724810470000|2024-08-28 02:01:10|14905.62|14825.62|14901.45|14821.45|14905.62|14825.62|14901.45|14821.45|10
1724810480000|2024-08-28 02:01:20|14901.16|14821.16|14899.56|14819.56|14901.16|14821.16|14899.56|14819.56|10
1724810490000|2024-08-28 02:01:30|14899.14|14819.14|14899.53|14819.53|14900.02|14820.02|14899.14|14819.14|10
1724810500000|2024-08-28 02:01:40|14899.69|14819.69|14899.63|14819.63|14900.29|14820.29|14899.63|14819.63|9
1724810510000|2024-08-28 02:01:50|14899.25|14819.25|14899.2|14819.2|14899.25|14819.25|14898.49|14818.49|10
1724810520000|2024-08-28 02:02:00|14899.24|14819.24|14896.16|14816.16|14899.24|14819.24|14896.16|14816.16|9
1724810530000|2024-08-28 02:02:10|14895.84|14815.84|14902.83|14822.83|14902.83|14822.83|14895.68|14815.68|10
1724810540000|2024-08-28 02:02:20|14903|14823|14904.28|14824.28|14904.5|14824.5|14903|14823|10
1724810550000|2024-08-28 02:02:30|14904.86|14824.86|14904.5|14824.5|14905.47|14825.47|14904.49|14824.49|10
1724810560000|2024-08-28 02:02:40|14904.56|14824.56|14904.61|14824.61|14904.95|14824.95|14904.39|14824.39|8
1724810570000|2024-08-28 02:02:50|14904.62|14824.62|14904.75|14824.75|14905|14825|14904.62|14824.62|10
1724810580000|2024-08-28 02:03:00|14904.72|14824.72|14905.27|14825.27|14905.27|14825.27|14904.7|14824.7|10
1724810590000|2024-08-28 02:03:10|14904.97|14824.97|14904.2|14824.2|14905.31|14825.31|14903.98|14823.98|8
1724810600000|2024-08-28 02:03:20|14904.12|14824.12|14901.13|14821.13|14904.12|14824.12|14901.13|14821.13|10
1724810610000|2024-08-28 02:03:30|14900.55|14820.55|14901.63|14821.63|14901.65|14821.65|14900.42|14820.42|9
1724810620000|2024-08-28 02:03:40|14901.62|14821.62|14903.44|14823.44|14903.44|14823.44|14901.62|14821.62|10
1724810630000|2024-08-28 02:03:50|14903.49|14823.49|14903.5|14823.5|14904.33|14824.33|14903.4|14823.4|9
1724810640000|2024-08-28 02:04:00|14902.35|14822.35|14901.07|14821.07|14902.35|14822.35|14901.07|14821.07|8
1724810650000|2024-08-28 02:04:10|14899.66|14819.66|14895.89|14815.89|14899.66|14819.66|14895.79|14815.79|10
1724810660000|2024-08-28 02:04:20|14895.42|14815.42|14895.51|14815.51|14895.51|14815.51|14894.35|14814.35|10
1724810670000|2024-08-28 02:04:30|14895.57|14815.57|14895.42|14815.42|14895.58|14815.58|14895.26|14815.26|10
1724810680000|2024-08-28 02:04:40|14895.32|14815.32|14894.95|14814.95|14895.32|14815.32|14894.92|14814.92|10
1724810690000|2024-08-28 02:04:50|14894.96|14814.96|14893.74|14813.74|14894.96|14814.96|14893.74|14813.74|10
1724810700000|2024-08-28 02:05:00|14893.94|14813.94|14893.5|14813.5|14893.94|14813.94|14893.43|14813.43|8
1724810710000|2024-08-28 02:05:10|14893.43|14813.43|14895.52|14815.52|14895.52|14815.52|14893.43|14813.43|10
1724810720000|2024-08-28 02:05:20|14895.65|14815.65|14896.81|14816.81|14896.89|14816.89|14895.65|14815.65|10
1724810730000|2024-08-28 02:05:30|14896.76|14816.76|14896.29|14816.29|14897.41|14817.41|14896.29|14816.29|10
1724810740000|2024-08-28 02:05:40|14896.31|14816.31|14896.58|14816.58|14896.85|14816.85|14896.01|14816.01|10
1724810750000|2024-08-28 02:05:50|14896.25|14816.25|14892.19|14812.19|14896.25|14816.25|14892.19|14812.19|10
1724810760000|2024-08-28 02:06:00|14891.58|14811.58|14883.68|14803.68|14891.58|14811.58|14883.68|14803.68|10
1724810770000|2024-08-28 02:06:10|14883.67|14803.67|14881.34|14801.34|14883.92|14803.92|14881.34|14801.34|10
1724810780000|2024-08-28 02:06:20|14881.24|14801.24|14883.61|14803.61|14883.61|14803.61|14881.24|14801.24|10
1724810790000|2024-08-28 02:06:30|14883.63|14803.63|14886.85|14806.85|14886.85|14806.85|14883.63|14803.63|10
1724810800000|2024-08-28 02:06:40|14891.03|14811.03|14903.36|14823.36|14903.36|14823.36|14891.03|14811.03|10
1724810810000|2024-08-28 02:06:50|14902.88|14822.88|14899.87|14819.87|14902.88|14822.88|14899.34|14819.34|9
1724810820000|2024-08-28 02:07:00|14899.55|14819.55|14899.5|14819.5|14899.57|14819.57|14899.06|14819.06|10
1724810830000|2024-08-28 02:07:10|14899.27|14819.27|14897.49|14817.49|14899.38|14819.38|14897.38|14817.38|10
1724810840000|2024-08-28 02:07:20|14897.35|14817.35|14896.01|14816.01|14897.39|14817.39|14896.01|14816.01|7
1724810850000|2024-08-28 02:07:30|14895.97|14815.97|14895.62|14815.62|14895.97|14815.97|14894.99|14814.99|9
1724810860000|2024-08-28 02:07:40|14895.41|14815.41|14886.94|14806.94|14895.41|14815.41|14886.94|14806.94|10
1724810870000|2024-08-28 02:07:50|14886.21|14806.21|14882.82|14802.82|14886.21|14806.21|14882.82|14802.82|10
1724810880000|2024-08-28 02:08:00|14882.71|14802.71|14880.4|14800.4|14882.98|14802.98|14880.4|14800.4|10
1724810890000|2024-08-28 02:08:10|14880.23|14800.23|14879.04|14799.04|14880.23|14800.23|14878.65|14798.65|10
1724810900000|2024-08-28 02:08:20|14878.82|14798.82|14880.3|14800.3|14880.3|14800.3|14878.82|14798.82|10
1724810910000|2024-08-28 02:08:30|14880.41|14800.41|14878.18|14798.18|14880.61|14800.61|14878.18|14798.18|10
1724810920000|2024-08-28 02:08:40|14877.34|14797.34|14877.87|14797.87|14879.79|14799.79|14876.35|14796.35|10
1724810930000|2024-08-28 02:08:50|14877.88|14797.88|14878.89|14798.89|14878.89|14798.89|14877.86|14797.86|10
1724810940000|2024-08-28 02:09:00|14878.59|14798.59|14878.84|14798.84|14878.84|14798.84|14877.96|14797.96|10
1724810950000|2024-08-28 02:09:10|14878.73|14798.73|14881.53|14801.53|14881.53|14801.53|14878.65|14798.65|10
1724810960000|2024-08-28 02:09:20|14881.57|14801.57|14881.05|14801.05|14881.67|14801.67|14881.02|14801.02|10
1724810970000|2024-08-28 02:09:30|14880.93|14800.93|14881.5|14801.5|14881.5|14801.5|14880.93|14800.93|10
1724810980000|2024-08-28 02:09:40|14881.54|14801.54|14883.13|14803.13|14883.13|14803.13|14881.54|14801.54|10
1724810990000|2024-08-28 02:09:50|14882.96|14802.96|14883.97|14803.97|14883.97|14803.97|14882.76|14802.76|10
1724811000000|2024-08-28 02:10:00|14884.1|14804.1|14883.32|14803.32|14884.1|14804.1|14883.27|14803.27|9
1724811010000|2024-08-28 02:10:10|14883.34|14803.34|14882.38|14802.38|14883.34|14803.34|14882.06|14802.06|9
1724811020000|2024-08-28 02:10:20|14882.33|14802.33|14884.07|14804.07|14884.07|14804.07|14882.1|14802.1|9
1724811030000|2024-08-28 02:10:30|14883.73|14803.73|14883.24|14803.24|14884.42|14804.42|14883.24|14803.24|10
1724811040000|2024-08-28 02:10:40|14883.2|14803.2|14879.31|14799.31|14883.67|14803.67|14879.31|14799.31|10
1724811050000|2024-08-28 02:10:50|14878.71|14798.71|14878.41|14798.41|14878.71|14798.71|14878.24|14798.24|10
1724811060000|2024-08-28 02:11:00|14878.39|14798.39|14877.48|14797.48|14878.68|14798.68|14877.48|14797.48|7
1724811070000|2024-08-28 02:11:10|14875.7|14795.7|14873.58|14793.58|14875.7|14795.7|14873.58|14793.58|10
1724811080000|2024-08-28 02:11:20|14872.93|14792.93|14871.95|14791.95|14872.93|14792.93|14871.86|14791.86|9
1724811090000|2024-08-28 02:11:30|14871.91|14791.91|14872.98|14792.98|14872.98|14792.98|14871.22|14791.22|10
1724811100000|2024-08-28 02:11:40|14873.17|14793.17|14875.26|14795.26|14875.26|14795.26|14873.03|14793.03|9
1724811110000|2024-08-28 02:11:50|14877.01|14797.01|14883.31|14803.31|14883.31|14803.31|14877.01|14797.01|10
1724811120000|2024-08-28 02:12:00|14882.27|14802.27|14886.77|14806.77|14886.77|14806.77|14881.04|14801.04|10
1724811130000|2024-08-28 02:12:10|14886.83|14806.83|14886.21|14806.21|14886.83|14806.83|14886.21|14806.21|9
1724811140000|2024-08-28 02:12:20|14886.06|14806.06|14887.44|14807.44|14887.44|14807.44|14885.9|14805.9|10
1724811150000|2024-08-28 02:12:30|14887.52|14807.52|14885.91|14805.91|14887.57|14807.57|14885.79|14805.79|10
1724811160000|2024-08-28 02:12:40|14886.06|14806.06|14886.11|14806.11|14886.11|14806.11|14885.69|14805.69|8
1724811170000|2024-08-28 02:12:50|14886.12|14806.12|14887.3|14807.3|14887.3|14807.3|14885.91|14805.91|9
1724811180000|2024-08-28 02:13:00|14887.32|14807.32|14889.37|14809.37|14889.37|14809.37|14886.8|14806.8|10
1724811190000|2024-08-28 02:13:10|14889.31|14809.31|14888.43|14808.43|14889.31|14809.31|14888.43|14808.43|9
1724811200000|2024-08-28 02:13:20|14888.57|14808.57|14887.56|14807.56|14888.57|14808.57|14887.31|14807.31|10
1724811210000|2024-08-28 02:13:30|14886.56|14806.56|14880.16|14800.16|14886.56|14806.56|14880.16|14800.16|10
1724811220000|2024-08-28 02:13:40|14880.14|14800.14|14879.47|14799.47|14880.18|14800.18|14879.35|14799.35|10
1724811230000|2024-08-28 02:13:50|14879.32|14799.32|14876.69|14796.69|14879.37|14799.37|14876.69|14796.69|10
1724811240000|2024-08-28 02:14:00|14876.52|14796.52|14875.98|14795.98|14876.52|14796.52|14875.73|14795.73|10
1724811250000|2024-08-28 02:14:10|14875.97|14795.97|14876.23|14796.23|14876.23|14796.23|14875.8|14795.8|6
1724811260000|2024-08-28 02:14:20|14875.29|14795.29|14873.59|14793.59|14875.29|14795.29|14873.59|14793.59|10
1724811270000|2024-08-28 02:14:30|14873.66|14793.66|14874.39|14794.39|14874.39|14794.39|14873.29|14793.29|10
1724811280000|2024-08-28 02:14:40|14874.41|14794.41|14874.78|14794.78|14875.02|14795.02|14874.41|14794.41|10
1724811290000|2024-08-28 02:14:50|14874.92|14794.92|14875.01|14795.01|14875.03|14795.03|14874.85|14794.85|8
1724811300000|2024-08-28 02:15:00|14875.33|14795.33|14878.45|14798.45|14878.45|14798.45|14875.33|14795.33|10
1724811310000|2024-08-28 02:15:10|14878.42|14798.42|14878.75|14798.75|14878.8|14798.8|14878.41|14798.41|10
1724811320000|2024-08-28 02:15:20|14878.7|14798.7|14878.42|14798.42|14878.7|14798.7|14878.39|14798.39|10
1724811330000|2024-08-28 02:15:30|14878.51|14798.51|14877.51|14797.51|14878.51|14798.51|14877.51|14797.51|9
1724811340000|2024-08-28 02:15:40|14877.71|14797.71|14881.46|14801.46|14881.73|14801.73|14877.71|14797.71|10
1724811350000|2024-08-28 02:15:50|14881.7|14801.7|14881.55|14801.55|14881.71|14801.71|14881.4|14801.4|9
1724811360000|2024-08-28 02:16:00|14881.59|14801.59|14883.97|14803.97|14883.98|14803.98|14881.5|14801.5|10
1724811370000|2024-08-28 02:16:10|14884|14804|14886.23|14806.23|14886.23|14806.23|14884|14804|10
1724811380000|2024-08-28 02:16:20|14886.42|14806.42|14892.38|14812.38|14892.38|14812.38|14886.42|14806.42|10
1724811390000|2024-08-28 02:16:30|14893.34|14813.34|14892.74|14812.74|14893.87|14813.87|14892.25|14812.25|9
1724811400000|2024-08-28 02:16:40|14892.61|14812.61|14892.43|14812.43|14892.75|14812.75|14892.43|14812.43|8
1724811410000|2024-08-28 02:16:50|14891.45|14811.45|14892.27|14812.27|14892.27|14812.27|14890.71|14810.71|10
1724811420000|2024-08-28 02:17:00|14892.22|14812.22|14891.8|14811.8|14892.29|14812.29|14891.67|14811.67|10
1724811430000|2024-08-28 02:17:10|14891.56|14811.56|14893.7|14813.7|14893.7|14813.7|14891.56|14811.56|10
1724811440000|2024-08-28 02:17:20|14893.72|14813.72|14896.48|14816.48|14896.48|14816.48|14893.72|14813.72|10
1724811450000|2024-08-28 02:17:30|14896.51|14816.51|14900.2|14820.2|14900.2|14820.2|14896.42|14816.42|10
1724811460000|2024-08-28 02:17:40|14900.49|14820.49|14902.1|14822.1|14902.64|14822.64|14900.49|14820.49|9
1724811470000|2024-08-28 02:17:50|14901.34|14821.34|14898.96|14818.96|14901.34|14821.34|14898.96|14818.96|10
1724811480000|2024-08-28 02:18:00|14898.76|14818.76|14897.54|14817.54|14898.76|14818.76|14897.54|14817.54|10
1724811490000|2024-08-28 02:18:10|14897.46|14817.46|14895.74|14815.74|14897.46|14817.46|14895.74|14815.74|8
1724811500000|2024-08-28 02:18:20|14895.35|14815.35|14895.93|14815.93|14895.93|14815.93|14895.35|14815.35|7
1724811510000|2024-08-28 02:18:30|14897.4|14817.4|14897.99|14817.99|14898.07|14818.07|14897.4|14817.4|10
1724811520000|2024-08-28 02:18:40|14897.98|14817.98|14897.32|14817.32|14897.98|14817.98|14897.32|14817.32|7
1724811530000|2024-08-28 02:18:50|14897.22|14817.22|14896.8|14816.8|14897.22|14817.22|14896.47|14816.47|10
1724811540000|2024-08-28 02:19:00|14896.68|14816.68|14897.53|14817.53|14898.55|14818.55|14896.63|14816.63|9
1724811550000|2024-08-28 02:19:10|14897.04|14817.04|14894.05|14814.05|14897.04|14817.04|14894.05|14814.05|10
1724811560000|2024-08-28 02:19:20|14893.73|14813.73|14892.97|14812.97|14893.73|14813.73|14892.97|14812.97|9
1724811570000|2024-08-28 02:19:30|14892.76|14812.76|14889.9|14809.9|14892.76|14812.76|14889.9|14809.9|10
1724811580000|2024-08-28 02:19:40|14889.76|14809.76|14888.26|14808.26|14889.76|14809.76|14888.26|14808.26|9
1724811590000|2024-08-28 02:19:50|14888.25|14808.25|14884.16|14804.16|14888.27|14808.27|14883.89|14803.89|10
1724811600000|2024-08-28 02:20:00|14884.19|14804.19|14886.02|14806.02|14886.07|14806.07|14884.11|14804.11|10
1724811610000|2024-08-28 02:20:10|14886.09|14806.09|14886.99|14806.99|14886.99|14806.99|14886.09|14806.09|9
1724811620000|2024-08-28 02:20:20|14887.09|14807.09|14886.77|14806.77|14887.18|14807.18|14886.32|14806.32|10
1724811630000|2024-08-28 02:20:30|14887.15|14807.15|14887.9|14807.9|14888.14|14808.14|14887.15|14807.15|9
1724811640000|2024-08-28 02:20:40|14887.93|14807.93|14887.37|14807.37|14887.94|14807.94|14887.37|14807.37|9
1724811650000|2024-08-28 02:20:50|14887.67|14807.67|14888.32|14808.32|14888.32|14808.32|14887.67|14807.67|9
1724811660000|2024-08-28 02:21:00|14888.33|14808.33|14889.78|14809.78|14890.02|14810.02|14888.33|14808.33|10
1724811670000|2024-08-28 02:21:10|14889.8|14809.8|14890.38|14810.38|14890.54|14810.54|14889.8|14809.8|10
1724811680000|2024-08-28 02:21:20|14890.41|14810.41|14890.11|14810.11|14890.62|14810.62|14890.11|14810.11|10
1724811690000|2024-08-28 02:21:30|14890.12|14810.12|14889.56|14809.56|14890.33|14810.33|14889.56|14809.56|7
1724811700000|2024-08-28 02:21:40|14889.57|14809.57|14889.72|14809.72|14890.16|14810.16|14889.5|14809.5|9
1724811710000|2024-08-28 02:21:50|14889.39|14809.39|14889.24|14809.24|14889.69|14809.69|14889.24|14809.24|9
1724811720000|2024-08-28 02:22:00|14889.64|14809.64|14889.37|14809.37|14889.84|14809.84|14889.37|14809.37|10
1724811730000|2024-08-28 02:22:10|14889.34|14809.34|14888.03|14808.03|14889.34|14809.34|14888.03|14808.03|9
1724811740000|2024-08-28 02:22:20|14888.19|14808.19|14887.72|14807.72|14888.23|14808.23|14887.72|14807.72|8
1724811750000|2024-08-28 02:22:30|14887.86|14807.86|14886.32|14806.32|14887.92|14807.92|14886.32|14806.32|10
1724811760000|2024-08-28 02:22:40|14886.28|14806.28|14885.55|14805.55|14886.28|14806.28|14885.55|14805.55|10
1724811770000|2024-08-28 02:22:50|14885.82|14805.82|14885.9|14805.9|14885.9|14805.9|14885.4|14805.4|10
1724811780000|2024-08-28 02:23:00|14885.86|14805.86|14885.55|14805.55|14885.98|14805.98|14885.43|14805.43|10
1724811790000|2024-08-28 02:23:10|14885.58|14805.58|14885.97|14805.97|14885.97|14805.97|14885.54|14805.54|9
1724811800000|2024-08-28 02:23:20|14885.94|14805.94|14885.52|14805.52|14885.96|14805.96|14885.52|14805.52|8
1724811810000|2024-08-28 02:23:30|14885.41|14805.41|14885.23|14805.23|14885.41|14805.41|14885.11|14805.11|10
1724811820000|2024-08-28 02:23:40|14885.31|14805.31|14887.14|14807.14|14887.2|14807.2|14884.89|14804.89|9
1724811830000|2024-08-28 02:23:50|14887.08|14807.08|14886.78|14806.78|14887.11|14807.11|14886.72|14806.72|10
1724811840000|2024-08-28 02:24:00|14887.01|14807.01|14886.6|14806.6|14887.13|14807.13|14885.52|14805.52|10
1724811850000|2024-08-28 02:24:10|14886.68|14806.68|14887.32|14807.32|14887.34|14807.34|14886.68|14806.68|8
1724811860000|2024-08-28 02:24:20|14887.19|14807.19|14887.18|14807.18|14887.44|14807.44|14887.18|14807.18|10
1724811870000|2024-08-28 02:24:30|14887.14|14807.14|14888.11|14808.11|14888.29|14808.29|14887.14|14807.14|8
1724811880000|2024-08-28 02:24:40|14888.1|14808.1|14886.51|14806.51|14888.1|14808.1|14886.51|14806.51|9
1724811890000|2024-08-28 02:24:50|14886.35|14806.35|14884.34|14804.34|14886.35|14806.35|14884.34|14804.34|10
1724811900000|2024-08-28 02:25:00|14884.17|14804.17|14883.37|14803.37|14884.17|14804.17|14883.11|14803.11|10
1724811910000|2024-08-28 02:25:10|14883.39|14803.39|14884.29|14804.29|14884.76|14804.76|14883.19|14803.19|9
1724811920000|2024-08-28 02:25:20|14884.28|14804.28|14881.64|14801.64|14884.28|14804.28|14881.64|14801.64|8
1724811930000|2024-08-28 02:25:30|14881.09|14801.09|14880.16|14800.16|14881.09|14801.09|14880.04|14800.04|9
1724811940000|2024-08-28 02:25:40|14880.18|14800.18|14876.15|14796.15|14880.18|14800.18|14876.15|14796.15|10
1724811950000|2024-08-28 02:25:50|14876.85|14796.85|14872.3|14792.3|14876.85|14796.85|14872.3|14792.3|10
1724811960000|2024-08-28 02:26:00|14871.11|14791.11|14867.05|14787.05|14871.11|14791.11|14867.05|14787.05|10
1724811970000|2024-08-28 02:26:10|14867.02|14787.02|14862.81|14782.81|14867.02|14787.02|14862.81|14782.81|10
1724811980000|2024-08-28 02:26:20|14862.72|14782.72|14861.87|14781.87|14862.72|14782.72|14861.8|14781.8|10
1724811990000|2024-08-28 02:26:30|14861.98|14781.98|14861.51|14781.51|14861.98|14781.98|14861.44|14781.44|9
1724812000000|2024-08-28 02:26:40|14861.53|14781.53|14859.18|14779.18|14861.53|14781.53|14859.18|14779.18|10
1724812010000|2024-08-28 02:26:50|14858.91|14778.91|14859.2|14779.2|14859.68|14779.68|14858.78|14778.78|10
1724812020000|2024-08-28 02:27:00|14859|14779|14857.07|14777.07|14859.24|14779.24|14857.07|14777.07|10
1724812030000|2024-08-28 02:27:10|14856.57|14776.57|14856.3|14776.3|14856.57|14776.57|14855.53|14775.53|10
1724812040000|2024-08-28 02:27:20|14856.29|14776.29|14857.99|14777.99|14858.14|14778.14|14856.29|14776.29|10
1724812050000|2024-08-28 02:27:30|14856.9|14776.9|14853.6|14773.6|14856.9|14776.9|14853.6|14773.6|10
1724812060000|2024-08-28 02:27:40|14853.19|14773.19|14852.6|14772.6|14853.19|14773.19|14852.55|14772.55|10
1724812070000|2024-08-28 02:27:50|14852.58|14772.58|14853.37|14773.37|14853.37|14773.37|14852.58|14772.58|10
1724812080000|2024-08-28 02:28:00|14853.46|14773.46|14854.51|14774.51|14854.51|14774.51|14853.46|14773.46|9
1724812090000|2024-08-28 02:28:10|14854.76|14774.76|14853.24|14773.24|14854.76|14774.76|14853.24|14773.24|10
1724812100000|2024-08-28 02:28:20|14853.2|14773.2|14853.02|14773.02|14853.2|14773.2|14852.92|14772.92|10
1724812110000|2024-08-28 02:28:30|14853.03|14773.03|14851.17|14771.17|14853.03|14773.03|14851.06|14771.06|10
1724812120000|2024-08-28 02:28:40|14851.15|14771.15|14850.72|14770.72|14851.15|14771.15|14850.72|14770.72|9
1724812130000|2024-08-28 02:28:50|14850.82|14770.82|14850.73|14770.73|14850.82|14770.82|14850.51|14770.51|10
1724812140000|2024-08-28 02:29:00|14850.69|14770.69|14851.54|14771.54|14851.54|14771.54|14850.51|14770.51|10
1724812150000|2024-08-28 02:29:10|14851.58|14771.58|14851.74|14771.74|14851.78|14771.78|14851.42|14771.42|9
1724812160000|2024-08-28 02:29:20|14851.73|14771.73|14851.86|14771.86|14851.86|14771.86|14851.61|14771.61|9
1724812170000|2024-08-28 02:29:30|14851.9|14771.9|14853.08|14773.08|14853.55|14773.55|14851.9|14771.9|8
1724812180000|2024-08-28 02:29:40|14853.13|14773.13|14853.29|14773.29|14854.14|14774.14|14853.13|14773.13|10
1724812190000|2024-08-28 02:29:50|14853.19|14773.19|14851.5|14771.5|14853.19|14773.19|14851.5|14771.5|10
1724812200000|2024-08-28 02:30:00|14851.36|14771.36|14850.31|14770.31|14851.36|14771.36|14849.4|14769.4|10
1724812210000|2024-08-28 02:30:10|14850.38|14770.38|14849.52|14769.52|14850.57|14770.57|14849.52|14769.52|9
1724812220000|2024-08-28 02:30:20|14849.45|14769.45|14851.1|14771.1|14851.1|14771.1|14849.38|14769.38|10
1724812230000|2024-08-28 02:30:30|14850.89|14770.89|14851.72|14771.72|14851.91|14771.91|14850.89|14770.89|10
1724812240000|2024-08-28 02:30:40|14852.36|14772.36|14849.32|14769.32|14852.36|14772.36|14849.32|14769.32|10
1724812250000|2024-08-28 02:30:50|14848.66|14768.66|14848.23|14768.23|14848.93|14768.93|14848.23|14768.23|9
1724812260000|2024-08-28 02:31:00|14848.01|14768.01|14847.49|14767.49|14848.14|14768.14|14847.49|14767.49|10
1724812270000|2024-08-28 02:31:10|14847.44|14767.44|14846.58|14766.58|14847.44|14767.44|14846.58|14766.58|9
1724812280000|2024-08-28 02:31:20|14846.49|14766.49|14845.25|14765.25|14846.49|14766.49|14845.24|14765.24|10
1724812290000|2024-08-28 02:31:30|14845.06|14765.06|14844.26|14764.26|14845.06|14765.06|14844.26|14764.26|10
1724812300000|2024-08-28 02:31:40|14843.89|14763.89|14843.16|14763.16|14843.89|14763.89|14843.16|14763.16|9
1724812310000|2024-08-28 02:31:50|14843.14|14763.14|14844.89|14764.89|14844.89|14764.89|14842.64|14762.64|9
1724812320000|2024-08-28 02:32:00|14845.29|14765.29|14846.73|14766.73|14846.79|14766.79|14845.29|14765.29|10
1724812330000|2024-08-28 02:32:10|14846.68|14766.68|14845.68|14765.68|14846.68|14766.68|14845.68|14765.68|8
1724812340000|2024-08-28 02:32:20|14845.74|14765.74|14844.14|14764.14|14845.74|14765.74|14844.14|14764.14|9
1724812350000|2024-08-28 02:32:30|14844.08|14764.08|14844.96|14764.96|14844.96|14764.96|14843.53|14763.53|10
1724812360000|2024-08-28 02:32:40|14845.1|14765.1|14845.53|14765.53|14845.53|14765.53|14844.98|14764.98|9
1724812370000|2024-08-28 02:32:50|14845.48|14765.48|14848.46|14768.46|14848.69|14768.69|14845.48|14765.48|10
1724812380000|2024-08-28 02:33:00|14848.51|14768.51|14850.37|14770.37|14850.37|14770.37|14848.51|14768.51|10
1724812390000|2024-08-28 02:33:10|14850.38|14770.38|14850.34|14770.34|14850.38|14770.38|14850.3|14770.3|10
1724812400000|2024-08-28 02:33:20|14850.49|14770.49|14851.16|14771.16|14851.16|14771.16|14850.49|14770.49|8
1724812410000|2024-08-28 02:33:30|14851.15|14771.15|14850.46|14770.46|14851.15|14771.15|14850.46|14770.46|10
1724812420000|2024-08-28 02:33:40|14850.12|14770.12|14849.4|14769.4|14850.12|14770.12|14849.38|14769.38|7
1724812430000|2024-08-28 02:33:50|14849.45|14769.45|14849.9|14769.9|14849.9|14769.9|14849.45|14769.45|9
1724812440000|2024-08-28 02:34:00|14849.5|14769.5|14848.73|14768.73|14849.55|14769.55|14848.37|14768.37|10
1724812450000|2024-08-28 02:34:10|14849.06|14769.06|14850.21|14770.21|14850.21|14770.21|14848.93|14768.93|10
1724812460000|2024-08-28 02:34:20|14850.19|14770.19|14848.82|14768.82|14850.21|14770.21|14848.57|14768.57|10
1724812470000|2024-08-28 02:34:30|14849.52|14769.52|14852.92|14772.92|14852.92|14772.92|14849.52|14769.52|9
1724812480000|2024-08-28 02:34:40|14853.07|14773.07|14855.38|14775.38|14855.38|14775.38|14853.07|14773.07|10
1724812490000|2024-08-28 02:34:50|14855.42|14775.42|14854.78|14774.78|14855.42|14775.42|14854.78|14774.78|9
1724812500000|2024-08-28 02:35:00|14854.76|14774.76|14856.33|14776.33|14856.33|14776.33|14854.71|14774.71|9
1724812510000|2024-08-28 02:35:10|14856.5|14776.5|14862.02|14782.02|14862.14|14782.14|14856.5|14776.5|10
1724812520000|2024-08-28 02:35:20|14862.46|14782.46|14862.66|14782.66|14863.34|14783.34|14862.46|14782.46|10
1724812530000|2024-08-28 02:35:30|14862.47|14782.47|14861.32|14781.32|14862.77|14782.77|14861.32|14781.32|10
1724812540000|2024-08-28 02:35:40|14861.02|14781.02|14859.8|14779.8|14861.02|14781.02|14859.78|14779.78|10
1724812550000|2024-08-28 02:35:50|14859.43|14779.43|14859.47|14779.47|14859.6|14779.6|14859.43|14779.43|9
1724812560000|2024-08-28 02:36:00|14858.77|14778.77|14857.09|14777.09|14858.77|14778.77|14857.09|14777.09|10
1724812570000|2024-08-28 02:36:10|14857.19|14777.19|14855.84|14775.84|14857.2|14777.2|14855.84|14775.84|8
1724812580000|2024-08-28 02:36:20|14855.68|14775.68|14856.06|14776.06|14856.19|14776.19|14855.55|14775.55|9
1724812590000|2024-08-28 02:36:30|14856.46|14776.46|14857.52|14777.52|14857.75|14777.75|14856.46|14776.46|8
1724812600000|2024-08-28 02:36:40|14857.42|14777.42|14856.48|14776.48|14857.42|14777.42|14856.48|14776.48|9
1724812610000|2024-08-28 02:36:50|14856.07|14776.07|14856.46|14776.46|14856.46|14776.46|14855.78|14775.78|10
1724812620000|2024-08-28 02:37:00|14856.58|14776.58|14856.59|14776.59|14856.76|14776.76|14856.56|14776.56|10
1724812630000|2024-08-28 02:37:10|14856.32|14776.32|14856.73|14776.73|14856.85|14776.85|14856.32|14776.32|10
1724812640000|2024-08-28 02:37:20|14856.84|14776.84|14858.36|14778.36|14858.36|14778.36|14856.79|14776.79|10
1724812650000|2024-08-28 02:37:30|14858.13|14778.13|14859.45|14779.45|14859.45|14779.45|14858.13|14778.13|10
1724812660000|2024-08-28 02:37:40|14859.79|14779.79|14859.96|14779.96|14860.46|14780.46|14859.79|14779.79|10
1724812670000|2024-08-28 02:37:50|14859.92|14779.92|14856.69|14776.69|14859.92|14779.92|14856.58|14776.58|10
1724812680000|2024-08-28 02:38:00|14856.57|14776.57|14857.74|14777.74|14857.74|14777.74|14856.47|14776.47|10
1724812690000|2024-08-28 02:38:10|14857.34|14777.34|14856.57|14776.57|14857.4|14777.4|14856.57|14776.57|10
1724812700000|2024-08-28 02:38:20|14855.43|14775.43|14852.21|14772.21|14855.43|14775.43|14852.21|14772.21|10
1724812710000|2024-08-28 02:38:30|14852.1|14772.1|14851.86|14771.86|14852.26|14772.26|14851.61|14771.61|10
1724812720000|2024-08-28 02:38:40|14851.95|14771.95|14850.48|14770.48|14851.95|14771.95|14850.48|14770.48|9
1724812730000|2024-08-28 02:38:50|14850.45|14770.45|14848.74|14768.74|14850.52|14770.52|14848.74|14768.74|10
1724812740000|2024-08-28 02:39:00|14847.91|14767.91|14846.95|14766.95|14847.91|14767.91|14846.53|14766.53|10
1724812750000|2024-08-28 02:39:10|14846.86|14766.86|14846.35|14766.35|14846.86|14766.86|14846.05|14766.05|10
1724812760000|2024-08-28 02:39:20|14846.67|14766.67|14846.19|14766.19|14846.67|14766.67|14845.95|14765.95|10
1724812770000|2024-08-28 02:39:30|14846.14|14766.14|14845.54|14765.54|14846.14|14766.14|14845.54|14765.54|8
1724812780000|2024-08-28 02:39:40|14845.44|14765.44|14843.02|14763.02|14845.44|14765.44|14843.02|14763.02|10
1724812790000|2024-08-28 02:39:50|14842.95|14762.95|14842.69|14762.69|14842.95|14762.95|14842.5|14762.5|9
1724812800000|2024-08-28 02:40:00|14843.41|14763.41|14845.63|14765.63|14845.96|14765.96|14843.11|14763.11|9
1724812810000|2024-08-28 02:40:10|14845.57|14765.57|14847.9|14767.9|14848.01|14768.01|14845.57|14765.57|10
1724812820000|2024-08-28 02:40:20|14848.34|14768.34|14851.48|14771.48|14851.48|14771.48|14848.34|14768.34|9
1724812830000|2024-08-28 02:40:30|14852.53|14772.53|14853.17|14773.17|14853.39|14773.39|14851.78|14771.78|9
1724812840000|2024-08-28 02:40:40|14853.2|14773.2|14854.32|14774.32|14854.32|14774.32|14853.19|14773.19|10
1724812850000|2024-08-28 02:40:50|14854.59|14774.59|14856.34|14776.34|14856.34|14776.34|14854.59|14774.59|10
1724812860000|2024-08-28 02:41:00|14856.39|14776.39|14857.58|14777.58|14857.68|14777.68|14856.39|14776.39|9
1724812870000|2024-08-28 02:41:10|14857.93|14777.93|14857.76|14777.76|14858.92|14778.92|14857.76|14777.76|10
1724812880000|2024-08-28 02:41:20|14858.09|14778.09|14857.92|14777.92|14858.37|14778.37|14857.41|14777.41|10
1724812890000|2024-08-28 02:41:30|14858.11|14778.11|14858.72|14778.72|14858.72|14778.72|14857.99|14777.99|10
1724812900000|2024-08-28 02:41:40|14859.03|14779.03|14860.19|14780.19|14860.19|14780.19|14859.03|14779.03|10
1724812910000|2024-08-28 02:41:50|14860.93|14780.93|14860.69|14780.69|14861.37|14781.37|14860.51|14780.51|10
1724812920000|2024-08-28 02:42:00|14860.9|14780.9|14861.92|14781.92|14861.92|14781.92|14860.81|14780.81|10
1724812930000|2024-08-28 02:42:10|14861.48|14781.48|14861.98|14781.98|14862.18|14782.18|14861.48|14781.48|10
1724812940000|2024-08-28 02:42:20|14861.94|14781.94|14863.92|14783.92|14863.92|14783.92|14861.94|14781.94|10
1724812950000|2024-08-28 02:42:30|14864.02|14784.02|14866.48|14786.48|14866.48|14786.48|14864.02|14784.02|10
1724812960000|2024-08-28 02:42:40|14868.69|14788.69|14869.21|14789.21|14869.5|14789.5|14868.69|14788.69|10
1724812970000|2024-08-28 02:42:50|14869.11|14789.11|14871.52|14791.52|14871.52|14791.52|14869.11|14789.11|10
1724812980000|2024-08-28 02:43:00|14872.24|14792.24|14873.49|14793.49|14873.49|14793.49|14872.24|14792.24|10
1724812990000|2024-08-28 02:43:10|14873.52|14793.52|14872.23|14792.23|14873.52|14793.52|14872.23|14792.23|10
1724813000000|2024-08-28 02:43:20|14872.22|14792.22|14872.46|14792.46|14872.58|14792.58|14872.22|14792.22|10
1724813010000|2024-08-28 02:43:30|14872.61|14792.61|14872.29|14792.29|14872.68|14792.68|14872.28|14792.28|9
1724813020000|2024-08-28 02:43:40|14872.09|14792.09|14871.09|14791.09|14872.09|14792.09|14871.09|14791.09|10
1724813030000|2024-08-28 02:43:50|14871.07|14791.07|14870.94|14790.94|14871.25|14791.25|14870.94|14790.94|8
1724813040000|2024-08-28 02:44:00|14870.79|14790.79|14870.37|14790.37|14870.79|14790.79|14870.32|14790.32|10
1724813050000|2024-08-28 02:44:10|14870.29|14790.29|14868.5|14788.5|14870.29|14790.29|14868.5|14788.5|10
1724813060000|2024-08-28 02:44:20|14868.16|14788.16|14869.68|14789.68|14869.68|14789.68|14868.16|14788.16|10
1724813070000|2024-08-28 02:44:30|14869.71|14789.71|14872.1|14792.1|14872.1|14792.1|14869.71|14789.71|9
1724813080000|2024-08-28 02:44:40|14872.33|14792.33|14872.7|14792.7|14872.7|14792.7|14872.22|14792.22|10
1724813090000|2024-08-28 02:44:50|14872.76|14792.76|14875.99|14795.99|14875.99|14795.99|14872.76|14792.76|10
1724813100000|2024-08-28 02:45:00|14876.18|14796.18|14876.93|14796.93|14877.13|14797.13|14876.18|14796.18|9
1724813110000|2024-08-28 02:45:10|14877.19|14797.19|14878.8|14798.8|14878.8|14798.8|14877.19|14797.19|9
1724813120000|2024-08-28 02:45:20|14878.82|14798.82|14879.13|14799.13|14879.17|14799.17|14878.82|14798.82|7
1724813130000|2024-08-28 02:45:30|14879.89|14799.89|14883.08|14803.08|14883.09|14803.09|14879.89|14799.89|10
1724813140000|2024-08-28 02:45:40|14883.29|14803.29|14888.98|14808.98|14888.98|14808.98|14883.29|14803.29|10
1724813150000|2024-08-28 02:45:50|14889.18|14809.18|14891.51|14811.51|14891.64|14811.64|14889|14809|10
1724813160000|2024-08-28 02:46:00|14891.53|14811.53|14895.04|14815.04|14895.04|14815.04|14891.53|14811.53|10
1724813170000|2024-08-28 02:46:10|14895.51|14815.51|14896.68|14816.68|14896.72|14816.72|14895.51|14815.51|10
1724813180000|2024-08-28 02:46:20|14896.82|14816.82|14896.76|14816.76|14897.21|14817.21|14896.45|14816.45|10
1724813190000|2024-08-28 02:46:30|14896.55|14816.55|14895.13|14815.13|14896.55|14816.55|14895.1|14815.1|10
1724813200000|2024-08-28 02:46:40|14895.39|14815.39|14894.48|14814.48|14895.8|14815.8|14894.48|14814.48|10
1724813210000|2024-08-28 02:46:50|14894.77|14814.77|14894.17|14814.17|14895.27|14815.27|14894.17|14814.17|10
1724813220000|2024-08-28 02:47:00|14894.05|14814.05|14896.87|14816.87|14896.87|14816.87|14893.87|14813.87|9
1724813230000|2024-08-28 02:47:10|14897.49|14817.49|14897.99|14817.99|14898.09|14818.09|14897.05|14817.05|10
1724813240000|2024-08-28 02:47:20|14897.79|14817.79|14897.66|14817.66|14898.86|14818.86|14897.66|14817.66|10
1724813250000|2024-08-28 02:47:30|14897.61|14817.61|14897.15|14817.15|14897.61|14817.61|14897.14|14817.14|9
1724813260000|2024-08-28 02:47:40|14897.14|14817.14|14898.74|14818.74|14898.92|14818.92|14897.14|14817.14|9
1724813270000|2024-08-28 02:47:50|14899.39|14819.39|14899.52|14819.52|14899.59|14819.59|14899.19|14819.19|10
1724813280000|2024-08-28 02:48:00|14899.47|14819.47|14900.95|14820.95|14901.09|14821.09|14899.27|14819.27|10
1724813290000|2024-08-28 02:48:10|14900.94|14820.94|14901.14|14821.14|14901.14|14821.14|14900.75|14820.75|10
1724813300000|2024-08-28 02:48:20|14901.17|14821.17|14903.27|14823.27|14903.34|14823.34|14899.81|14819.81|10
1724813310000|2024-08-28 02:48:30|14903.09|14823.09|14904.47|14824.47|14904.47|14824.47|14903.09|14823.09|10
1724813320000|2024-08-28 02:48:40|14904.51|14824.51|14902.57|14822.57|14904.51|14824.51|14902.12|14822.12|9
1724813330000|2024-08-28 02:48:50|14902.64|14822.64|14902.76|14822.76|14902.76|14822.76|14901.55|14821.55|9
1724813340000|2024-08-28 02:49:00|14902.77|14822.77|14903.84|14823.84|14904.22|14824.22|14902.77|14822.77|10
1724813350000|2024-08-28 02:49:10|14902.73|14822.73|14903.67|14823.67|14903.67|14823.67|14901.76|14821.76|10
1724813360000|2024-08-28 02:49:20|14903.74|14823.74|14906.79|14826.79|14907.1|14827.1|14903.74|14823.74|10
1724813370000|2024-08-28 02:49:30|14906.83|14826.83|14908.19|14828.19|14908.19|14828.19|14906.82|14826.82|7
1724813380000|2024-08-28 02:49:40|14908.22|14828.22|14909.35|14829.35|14909.35|14829.35|14908.22|14828.22|10
1724813390000|2024-08-28 02:49:50|14909.54|14829.54|14909.46|14829.46|14909.69|14829.69|14909.09|14829.09|9
1724813400000|2024-08-28 02:50:00|14909.45|14829.45|14908.2|14828.2|14909.45|14829.45|14908.2|14828.2|10
1724813410000|2024-08-28 02:50:10|14908.13|14828.13|14906.76|14826.76|14908.13|14828.13|14906.76|14826.76|10
1724813420000|2024-08-28 02:50:20|14906.53|14826.53|14907.54|14827.54|14907.65|14827.65|14906.19|14826.19|9
1724813430000|2024-08-28 02:50:30|14905.98|14825.98|14901.67|14821.67|14906.14|14826.14|14901.67|14821.67|10
1724813440000|2024-08-28 02:50:40|14900.69|14820.69|14898.98|14818.98|14900.69|14820.69|14898.98|14818.98|10
1724813450000|2024-08-28 02:50:50|14898.48|14818.48|14898.09|14818.09|14898.48|14818.48|14897.88|14817.88|9
1724813460000|2024-08-28 02:51:00|14897.72|14817.72|14896.18|14816.18|14897.87|14817.87|14895.67|14815.67|10
1724813470000|2024-08-28 02:51:10|14895.37|14815.37|14894.83|14814.83|14896.15|14816.15|14894.48|14814.48|10
1724813480000|2024-08-28 02:51:20|14894.38|14814.38|14894.46|14814.46|14894.69|14814.69|14894.32|14814.32|8
1724813490000|2024-08-28 02:51:30|14893.72|14813.72|14892.15|14812.15|14893.72|14813.72|14892.15|14812.15|10
1724813500000|2024-08-28 02:51:40|14891.75|14811.75|14894.56|14814.56|14894.79|14814.79|14891.75|14811.75|10
1724813510000|2024-08-28 02:51:50|14894.53|14814.53|14894.84|14814.84|14894.84|14814.84|14894.33|14814.33|10
1724813520000|2024-08-28 02:52:00|14894.86|14814.86|14896.12|14816.12|14896.34|14816.34|14894.86|14814.86|10
1724813530000|2024-08-28 02:52:10|14896.13|14816.13|14896.13|14816.13|14896.41|14816.41|14895.52|14815.52|9
1724813540000|2024-08-28 02:52:20|14896.14|14816.14|14895.71|14815.71|14896.17|14816.17|14895.71|14815.71|10
1724813550000|2024-08-28 02:52:30|14895.67|14815.67|14897.71|14817.71|14897.71|14817.71|14895.67|14815.67|9
1724813560000|2024-08-28 02:52:40|14897.67|14817.67|14899.73|14819.73|14899.73|14819.73|14897.67|14817.67|10
1724813570000|2024-08-28 02:52:50|14899.67|14819.67|14900.31|14820.31|14900.31|14820.31|14899.67|14819.67|8
1724813580000|2024-08-28 02:53:00|14900.33|14820.33|14898.72|14818.72|14900.69|14820.69|14898.72|14818.72|10
1724813590000|2024-08-28 02:53:10|14898.44|14818.44|14897.66|14817.66|14898.44|14818.44|14897.66|14817.66|10
1724813600000|2024-08-28 02:53:20|14897.63|14817.63|14898.4|14818.4|14898.4|14818.4|14897.63|14817.63|10
1724813610000|2024-08-28 02:53:30|14898.48|14818.48|14896.15|14816.15|14898.89|14818.89|14896.15|14816.15|9
1724813620000|2024-08-28 02:53:40|14899.35|14819.35|14898.85|14818.85|14899.35|14819.35|14898.85|14818.85|10
1724813630000|2024-08-28 02:53:50|14898.75|14818.75|14898.58|14818.58|14898.75|14818.75|14898.49|14818.49|9
1724813640000|2024-08-28 02:54:00|14898.38|14818.38|14898.11|14818.11|14898.38|14818.38|14897.74|14817.74|10
1724813650000|2024-08-28 02:54:10|14898.6|14818.6|14901.15|14821.15|14901.15|14821.15|14897.89|14817.89|10
1724813660000|2024-08-28 02:54:20|14901.16|14821.16|14900.75|14820.75|14901.22|14821.22|14900.51|14820.51|10
1724813670000|2024-08-28 02:54:30|14901.25|14821.25|14900.88|14820.88|14901.38|14821.38|14900.35|14820.35|10
1724813680000|2024-08-28 02:54:40|14900.82|14820.82|14901.68|14821.68|14901.68|14821.68|14900.77|14820.77|10
1724813690000|2024-08-28 02:54:50|14901.69|14821.69|14901.93|14821.93|14902.19|14822.19|14901.65|14821.65|7
1724813700000|2024-08-28 02:55:00|14901.99|14821.99|14900.86|14820.86|14902.03|14822.03|14900.86|14820.86|10
1724813710000|2024-08-28 02:55:10|14900.54|14820.54|14902.52|14822.52|14902.52|14822.52|14900.54|14820.54|9
1724813720000|2024-08-28 02:55:20|14903.32|14823.32|14904.97|14824.97|14904.97|14824.97|14903.32|14823.32|10
1724813730000|2024-08-28 02:55:30|14905|14825|14905.51|14825.51|14906.56|14826.56|14905|14825|9
1724813740000|2024-08-28 02:55:40|14905.99|14825.99|14907.93|14827.93|14907.93|14827.93|14905.09|14825.09|10
1724813750000|2024-08-28 02:55:50|14907.95|14827.95|14911.3|14831.3|14911.3|14831.3|14907.95|14827.95|10
1724813760000|2024-08-28 02:56:00|14911.45|14831.45|14913.06|14833.06|14913.06|14833.06|14911.38|14831.38|10
1724813770000|2024-08-28 02:56:10|14912.73|14832.73|14912.58|14832.58|14912.76|14832.76|14912.2|14832.2|10
1724813780000|2024-08-28 02:56:20|14912.85|14832.85|14911.29|14831.29|14912.95|14832.95|14911.26|14831.26|9
1724813790000|2024-08-28 02:56:30|14911.46|14831.46|14913.12|14833.12|14913.12|14833.12|14911.24|14831.24|10
1724813800000|2024-08-28 02:56:40|14913.58|14833.58|14912.4|14832.4|14913.92|14833.92|14912.17|14832.17|10
1724813810000|2024-08-28 02:56:50|14912.7|14832.7|14912.91|14832.91|14913.32|14833.32|14912.7|14832.7|9
1724813820000|2024-08-28 02:57:00|14912.49|14832.49|14913.26|14833.26|14913.26|14833.26|14912.47|14832.47|10
1724813830000|2024-08-28 02:57:10|14913.32|14833.32|14912.69|14832.69|14913.32|14833.32|14912.22|14832.22|10
1724813840000|2024-08-28 02:57:20|14912.81|14832.81|14915.32|14835.32|14915.32|14835.32|14912.81|14832.81|10
1724813850000|2024-08-28 02:57:30|14915.3|14835.3|14917.52|14837.52|14917.52|14837.52|14915.09|14835.09|10
1724813860000|2024-08-28 02:57:40|14917.25|14837.25|14917.34|14837.34|14917.45|14837.45|14917.21|14837.21|10
1724813870000|2024-08-28 02:57:50|14917.27|14837.27|14916.79|14836.79|14917.28|14837.28|14916.79|14836.79|7
1724813880000|2024-08-28 02:58:00|14916.74|14836.74|14916.94|14836.94|14917.31|14837.31|14916.62|14836.62|9
1724813890000|2024-08-28 02:58:10|14917.75|14837.75|14918.59|14838.59|14918.61|14838.61|14917.75|14837.75|10
1724813900000|2024-08-28 02:58:20|14918.53|14838.53|14920.1|14840.1|14920.1|14840.1|14918.49|14838.49|9
1724813910000|2024-08-28 02:58:30|14920.03|14840.03|14922.79|14842.79|14924.13|14844.13|14920.03|14840.03|10
1724813920000|2024-08-28 02:58:40|14922.76|14842.76|14921.69|14841.69|14922.81|14842.81|14921.69|14841.69|10
1724813930000|2024-08-28 02:58:50|14920.92|14840.92|14921.26|14841.26|14921.78|14841.78|14920.92|14840.92|9
1724813940000|2024-08-28 02:59:00|14921.16|14841.16|14919.79|14839.79|14921.41|14841.41|14919.79|14839.79|9
1724813950000|2024-08-28 02:59:10|14919.49|14839.49|14917.11|14837.11|14919.49|14839.49|14917.11|14837.11|9
1724813960000|2024-08-28 02:59:20|14916.8|14836.8|14916.53|14836.53|14916.8|14836.8|14916.08|14836.08|10
1724813970000|2024-08-28 02:59:30|14916.22|14836.22|14916.73|14836.73|14916.73|14836.73|14916.22|14836.22|10
1724813980000|2024-08-28 02:59:40|14916.72|14836.72|14914.61|14834.61|14916.72|14836.72|14914.61|14834.61|8
1724813990000|2024-08-28 02:59:50|14914.92|14834.92|14915.33|14835.33|14915.45|14835.45|14914.91|14834.91|10
1724814000000|2024-08-28 03:00:00|14915.65|14835.65|14914.46|14834.46|14915.68|14835.68|14914.46|14834.46|10
1724814010000|2024-08-28 03:00:10|14914.45|14834.45|14915.07|14835.07|14915.9|14835.9|14914.45|14834.45|10
1724814020000|2024-08-28 03:00:20|14915.06|14835.06|14912.99|14832.99|14915.06|14835.06|14912.99|14832.99|10
1724814030000|2024-08-28 03:00:30|14912.95|14832.95|14911.71|14831.71|14912.95|14832.95|14911.68|14831.68|10
1724814040000|2024-08-28 03:00:40|14911.81|14831.81|14913.57|14833.57|14913.57|14833.57|14911.72|14831.72|10
1724814050000|2024-08-28 03:00:50|14913.91|14833.91|14913.72|14833.72|14914.39|14834.39|14913.71|14833.71|9
1724814060000|2024-08-28 03:01:00|14913.66|14833.66|14912.63|14832.63|14913.66|14833.66|14912.63|14832.63|9
1724814070000|2024-08-28 03:01:10|14912.86|14832.86|14914.45|14834.45|14914.45|14834.45|14912.86|14832.86|10
1724814080000|2024-08-28 03:01:20|14914.5|14834.5|14914.99|14834.99|14914.99|14834.99|14914.5|14834.5|10
1724814090000|2024-08-28 03:01:30|14915.02|14835.02|14914.01|14834.01|14915.15|14835.15|14913.97|14833.97|9
1724814100000|2024-08-28 03:01:40|14914.02|14834.02|14913.75|14833.75|14914.03|14834.03|14913.68|14833.68|10
1724814110000|2024-08-28 03:01:50|14913.79|14833.79|14914.69|14834.69|14914.76|14834.76|14913.73|14833.73|9
1724814120000|2024-08-28 03:02:00|14914.7|14834.7|14912.67|14832.67|14914.7|14834.7|14912.67|14832.67|10
1724814130000|2024-08-28 03:02:10|14912.59|14832.59|14913.1|14833.1|14913.1|14833.1|14912.55|14832.55|8
1724814140000|2024-08-28 03:02:20|14913.09|14833.09|14914.98|14834.98|14915.02|14835.02|14913.09|14833.09|10
1724814150000|2024-08-28 03:02:30|14914.93|14834.93|14917.39|14837.39|14917.59|14837.59|14914.93|14834.93|10
1724814160000|2024-08-28 03:02:40|14918.67|14838.67|14918.73|14838.73|14918.95|14838.95|14918.44|14838.44|10
1724814170000|2024-08-28 03:02:50|14918.63|14838.63|14921.13|14841.13|14921.15|14841.15|14918.58|14838.58|8
1724814180000|2024-08-28 03:03:00|14921.21|14841.21|14923.7|14843.7|14923.7|14843.7|14921.21|14841.21|9
1724814190000|2024-08-28 03:03:10|14923.75|14843.75|14923.12|14843.12|14923.75|14843.75|14922.66|14842.66|9
1724814200000|2024-08-28 03:03:20|14922.72|14842.72|14922.86|14842.86|14922.93|14842.93|14922.14|14842.14|9
1724814210000|2024-08-28 03:03:30|14922.96|14842.96|14922.18|14842.18|14923.06|14843.06|14922.18|14842.18|10
1724814220000|2024-08-28 03:03:40|14922.19|14842.19|14922.26|14842.26|14922.26|14842.26|14921.88|14841.88|8
1724814230000|2024-08-28 03:03:50|14922.09|14842.09|14921.85|14841.85|14922.16|14842.16|14921.82|14841.82|8
1724814240000|2024-08-28 03:04:00|14922.07|14842.07|14923.06|14843.06|14923.14|14843.14|14921.99|14841.99|8
1724814250000|2024-08-28 03:04:10|14923.3|14843.3|14924.58|14844.58|14924.58|14844.58|14923.3|14843.3|10
1724814260000|2024-08-28 03:04:20|14924.6|14844.6|14924.41|14844.41|14924.6|14844.6|14924.41|14844.41|7
1724814270000|2024-08-28 03:04:30|14924.55|14844.55|14924.45|14844.45|14924.8|14844.8|14924.45|14844.45|9
1724814280000|2024-08-28 03:04:40|14924.44|14844.44|14924.69|14844.69|14924.83|14844.83|14924.44|14844.44|7
1724814290000|2024-08-28 03:04:50|14924.87|14844.87|14924.74|14844.74|14924.93|14844.93|14924.74|14844.74|7
1724814300000|2024-08-28 03:05:00|14924.37|14844.37|14923.6|14843.6|14924.46|14844.46|14923.6|14843.6|9
1724814310000|2024-08-28 03:05:10|14923.33|14843.33|14922.73|14842.73|14923.33|14843.33|14922.73|14842.73|8
1724814320000|2024-08-28 03:05:20|14923.2|14843.2|14923.49|14843.49|14923.51|14843.51|14922.69|14842.69|9
1724814330000|2024-08-28 03:05:30|14924.03|14844.03|14924.75|14844.75|14924.75|14844.75|14924.03|14844.03|10
1724814340000|2024-08-28 03:05:40|14924.6|14844.6|14921.61|14841.61|14924.6|14844.6|14921.61|14841.61|10
1724814350000|2024-08-28 03:05:50|14921.36|14841.36|14922.67|14842.67|14922.95|14842.95|14921.36|14841.36|10
1724814360000|2024-08-28 03:06:00|14922.64|14842.64|14922.34|14842.34|14922.88|14842.88|14922.05|14842.05|9
1724814370000|2024-08-28 03:06:10|14922.42|14842.42|14923.26|14843.26|14923.26|14843.26|14922.42|14842.42|9
1724814380000|2024-08-28 03:06:20|14923.09|14843.09|14923.38|14843.38|14923.38|14843.38|14923.01|14843.01|9
1724814390000|2024-08-28 03:06:30|14923.26|14843.26|14922.73|14842.73|14923.45|14843.45|14922.61|14842.61|10
1724814400000|2024-08-28 03:06:40|14922.76|14842.76|14922.59|14842.59|14923.06|14843.06|14922.59|14842.59|10
1724814410000|2024-08-28 03:06:50|14921.61|14841.61|14920.07|14840.07|14921.61|14841.61|14920.07|14840.07|10
1724814420000|2024-08-28 03:07:00|14920.02|14840.02|14920.64|14840.64|14920.73|14840.73|14919.94|14839.94|9
1724814430000|2024-08-28 03:07:10|14920.59|14840.59|14920.44|14840.44|14921.14|14841.14|14920.38|14840.38|8
1724814440000|2024-08-28 03:07:20|14920.56|14840.56|14921.07|14841.07|14921.21|14841.21|14920.56|14840.56|10
1724814450000|2024-08-28 03:07:30|14921.29|14841.29|14922.43|14842.43|14922.43|14842.43|14921.29|14841.29|9
1724814460000|2024-08-28 03:07:40|14922.61|14842.61|14924.08|14844.08|14924.43|14844.43|14922.61|14842.61|10
1724814470000|2024-08-28 03:07:50|14924.17|14844.17|14924.6|14844.6|14924.6|14844.6|14924.17|14844.17|9
1724814480000|2024-08-28 03:08:00|14924.69|14844.69|14925.21|14845.21|14925.21|14845.21|14924.65|14844.65|10
1724814490000|2024-08-28 03:08:10|14926|14846|14927.12|14847.12|14927.3|14847.3|14926|14846|10
1724814500000|2024-08-28 03:08:20|14927.11|14847.11|14929.83|14849.83|14929.83|14849.83|14927.11|14847.11|8
1724814510000|2024-08-28 03:08:30|14929.8|14849.8|14929.56|14849.56|14929.91|14849.91|14929.56|14849.56|8
1724814520000|2024-08-28 03:08:40|14929.55|14849.55|14930.59|14850.59|14930.59|14850.59|14929.55|14849.55|5
1724814530000|2024-08-28 03:08:50|14930.67|14850.67|14932.04|14852.04|14932.04|14852.04|14930.67|14850.67|10
1724814540000|2024-08-28 03:09:00|14933.33|14853.33|14934.61|14854.61|14934.61|14854.61|14933.33|14853.33|10
1724814550000|2024-08-28 03:09:10|14935.98|14855.98|14938.78|14858.78|14940.19|14860.19|14935.89|14855.89|10
1724814560000|2024-08-28 03:09:20|14938.5|14858.5|14936.44|14856.44|14938.57|14858.57|14936.44|14856.44|10
1724814570000|2024-08-28 03:09:30|14936.33|14856.33|14936.42|14856.42|14936.56|14856.56|14936.33|14856.33|9
1724814580000|2024-08-28 03:09:40|14936.38|14856.38|14934.59|14854.59|14936.38|14856.38|14934.59|14854.59|10
1724814590000|2024-08-28 03:09:50|14934.8|14854.8|14935.24|14855.24|14935.8|14855.8|14934.8|14854.8|10
1724814600000|2024-08-28 03:10:00|14935.27|14855.27|14934.5|14854.5|14935.27|14855.27|14934.47|14854.47|10
1724814610000|2024-08-28 03:10:10|14934.29|14854.29|14933.93|14853.93|14934.29|14854.29|14933.92|14853.92|9
1724814620000|2024-08-28 03:10:20|14934.81|14854.81|14935.52|14855.52|14935.52|14855.52|14934.81|14854.81|8
1724814630000|2024-08-28 03:10:30|14936.01|14856.01|14936.52|14856.52|14936.52|14856.52|14936.01|14856.01|9
1724814640000|2024-08-28 03:10:40|14936.83|14856.83|14938.24|14858.24|14938.24|14858.24|14936.83|14856.83|9
1724814650000|2024-08-28 03:10:50|14938.09|14858.09|14938.73|14858.73|14938.73|14858.73|14938.07|14858.07|9
1724814660000|2024-08-28 03:11:00|14938.74|14858.74|14938.62|14858.62|14938.74|14858.74|14937.35|14857.35|10
1724814670000|2024-08-28 03:11:10|14938.6|14858.6|14941.66|14861.66|14941.66|14861.66|14938.59|14858.59|9
1724814680000|2024-08-28 03:11:20|14941.89|14861.89|14944.24|14864.24|14944.3|14864.3|14941.89|14861.89|10
1724814690000|2024-08-28 03:11:30|14944.1|14864.1|14944.23|14864.23|14944.6|14864.6|14943.89|14863.89|10
1724814700000|2024-08-28 03:11:40|14944.18|14864.18|14944.76|14864.76|14944.85|14864.85|14944.09|14864.09|8
1724814710000|2024-08-28 03:11:50|14945.2|14865.2|14946.08|14866.08|14946.13|14866.13|14945.2|14865.2|8
1724814720000|2024-08-28 03:12:00|14946.07|14866.07|14945.32|14865.32|14946.07|14866.07|14945.17|14865.17|8
1724814730000|2024-08-28 03:12:10|14945.28|14865.28|14945.96|14865.96|14945.96|14865.96|14944.92|14864.92|9
1724814740000|2024-08-28 03:12:20|14945.88|14865.88|14946.65|14866.65|14946.65|14866.65|14945.84|14865.84|10
1724814750000|2024-08-28 03:12:30|14946.74|14866.74|14946.41|14866.41|14946.78|14866.78|14946.41|14866.41|7
1724814760000|2024-08-28 03:12:40|14946.39|14866.39|14946.9|14866.9|14946.9|14866.9|14945.98|14865.98|9
1724814770000|2024-08-28 03:12:50|14947.27|14867.27|14947.7|14867.7|14947.85|14867.85|14947.27|14867.27|10
1724814780000|2024-08-28 03:13:00|14947.71|14867.71|14946.36|14866.36|14947.71|14867.71|14946.36|14866.36|8
1724814790000|2024-08-28 03:13:10|14946.44|14866.44|14945.68|14865.68|14946.81|14866.81|14945.68|14865.68|10
1724814800000|2024-08-28 03:13:20|14945.66|14865.66|14945.99|14865.99|14945.99|14865.99|14945.65|14865.65|6
1724814810000|2024-08-28 03:13:30|14946.08|14866.08|14948.14|14868.14|14948.14|14868.14|14946.08|14866.08|10
1724814820000|2024-08-28 03:13:40|14948.12|14868.12|14949.62|14869.62|14949.65|14869.65|14948.12|14868.12|10
1724814830000|2024-08-28 03:13:50|14949.44|14869.44|14949.13|14869.13|14949.44|14869.44|14949.1|14869.1|10
1724814840000|2024-08-28 03:14:00|14949.02|14869.02|14947.29|14867.29|14949.02|14869.02|14947.29|14867.29|10
1724814850000|2024-08-28 03:14:10|14947.56|14867.56|14945.58|14865.58|14947.7|14867.7|14945.58|14865.58|8
1724814860000|2024-08-28 03:14:20|14945.59|14865.59|14945.32|14865.32|14945.59|14865.59|14944.09|14864.09|9
1724814870000|2024-08-28 03:14:30|14945.15|14865.15|14945.43|14865.43|14945.43|14865.43|14944.96|14864.96|10
1724814880000|2024-08-28 03:14:40|14945.41|14865.41|14945.37|14865.37|14945.41|14865.41|14944.89|14864.89|9
1724814890000|2024-08-28 03:14:50|14945.24|14865.24|14944.84|14864.84|14945.46|14865.46|14944.72|14864.72|9
1724814900000|2024-08-28 03:15:00|14944.87|14864.87|14943.05|14863.05|14945|14865|14943.05|14863.05|9
1724814910000|2024-08-28 03:15:10|14943.52|14863.52|14946.12|14866.12|14946.12|14866.12|14943.07|14863.07|10
1724814920000|2024-08-28 03:15:20|14946.16|14866.16|14945.65|14865.65|14946.55|14866.55|14945.65|14865.65|10
1724814930000|2024-08-28 03:15:30|14945.47|14865.47|14948.67|14868.67|14948.67|14868.67|14945.47|14865.47|10
1724814940000|2024-08-28 03:15:40|14949.15|14869.15|14955.52|14875.52|14955.52|14875.52|14949.15|14869.15|10
1724814950000|2024-08-28 03:15:50|14956.62|14876.62|14956.84|14876.84|14956.96|14876.96|14956.51|14876.51|10
1724814960000|2024-08-28 03:16:00|14957.54|14877.54|14961.76|14881.76|14961.76|14881.76|14957.54|14877.54|10
1724814970000|2024-08-28 03:16:10|14962|14882|14963.93|14883.93|14964.12|14884.12|14961.74|14881.74|10
1724814980000|2024-08-28 03:16:20|14963.92|14883.92|14965.04|14885.04|14965.04|14885.04|14963.92|14883.92|10
1724814990000|2024-08-28 03:16:30|14965.51|14885.51|14965.86|14885.86|14965.86|14885.86|14965.03|14885.03|10
1724815000000|2024-08-28 03:16:40|14966.27|14886.27|14968.27|14888.27|14968.27|14888.27|14966.04|14886.04|10
1724815010000|2024-08-28 03:16:50|14968.5|14888.5|14968.46|14888.46|14968.52|14888.52|14968.2|14888.2|9
1724815020000|2024-08-28 03:17:00|14968.38|14888.38|14968.68|14888.68|14968.71|14888.71|14967.94|14887.94|9
1724815030000|2024-08-28 03:17:10|14968.8|14888.8|14970.2|14890.2|14970.2|14890.2|14968.77|14888.77|10
1724815040000|2024-08-28 03:17:20|14970.33|14890.33|14970.11|14890.11|14970.4|14890.4|14969.79|14889.79|10
1724815050000|2024-08-28 03:17:30|14970.28|14890.28|14971.29|14891.29|14971.29|14891.29|14970.12|14890.12|10
1724815060000|2024-08-28 03:17:40|14971.42|14891.42|14971.91|14891.91|14972.23|14892.23|14971.42|14891.42|8
1724815070000|2024-08-28 03:17:50|14971.68|14891.68|14972.65|14892.65|14972.65|14892.65|14971.6|14891.6|8
1724815080000|2024-08-28 03:18:00|14972.8|14892.8|14972.72|14892.72|14973.02|14893.02|14972.42|14892.42|10
1724815090000|2024-08-28 03:18:10|14972.89|14892.89|14973.02|14893.02|14973.05|14893.05|14972.77|14892.77|10
1724815100000|2024-08-28 03:18:20|14973.05|14893.05|14974.56|14894.56|14974.56|14894.56|14973.05|14893.05|10
1724815110000|2024-08-28 03:18:30|14974.47|14894.47|14973.88|14893.88|14975.31|14895.31|14973.88|14893.88|9
1724815120000|2024-08-28 03:18:40|14973.53|14893.53|14976.2|14896.2|14976.2|14896.2|14973.53|14893.53|10
1724815130000|2024-08-28 03:18:50|14976.31|14896.31|14981.29|14901.29|14981.29|14901.29|14976.31|14896.31|10
1724815140000|2024-08-28 03:19:00|14981.5|14901.5|14981.46|14901.46|14981.5|14901.5|14981.41|14901.41|10
1724815150000|2024-08-28 03:19:10|14981.97|14901.97|14985.75|14905.75|14985.75|14905.75|14981.97|14901.97|10
1724815160000|2024-08-28 03:19:20|14985.58|14905.58|14986.39|14906.39|14986.39|14906.39|14985.58|14905.58|10
1724815170000|2024-08-28 03:19:30|14986.43|14906.43|14985.24|14905.24|14986.43|14906.43|14985.24|14905.24|10
1724815180000|2024-08-28 03:19:40|14985.36|14905.36|14986.12|14906.12|14986.12|14906.12|14985.3|14905.3|9
1724815190000|2024-08-28 03:19:50|14986.14|14906.14|14986.45|14906.45|14986.71|14906.71|14986.14|14906.14|10
1724815200000|2024-08-28 03:20:00|14986.68|14906.68|14986.34|14906.34|14987.01|14907.01|14985.79|14905.79|9
1724815210000|2024-08-28 03:20:10|14986.32|14906.32|14985.34|14905.34|14986.57|14906.57|14985.34|14905.34|9
1724815220000|2024-08-28 03:20:20|14985.25|14905.25|14985.17|14905.17|14985.25|14905.25|14984.72|14904.72|10
1724815230000|2024-08-28 03:20:30|14985.21|14905.21|14985.08|14905.08|14985.24|14905.24|14984.98|14904.98|10
1724815240000|2024-08-28 03:20:40|14985.19|14905.19|14985.06|14905.06|14985.78|14905.78|14985.06|14905.06|10
1724815250000|2024-08-28 03:20:50|14985.33|14905.33|14981.57|14901.57|14985.33|14905.33|14981.57|14901.57|10
1724815260000|2024-08-28 03:21:00|14981.25|14901.25|14976.76|14896.76|14981.25|14901.25|14976.76|14896.76|10
1724815270000|2024-08-28 03:21:10|14976.64|14896.64|14976.09|14896.09|14976.64|14896.64|14976.09|14896.09|9
1724815280000|2024-08-28 03:21:20|14974.93|14894.93|14974.29|14894.29|14974.93|14894.93|14973.39|14893.39|10
1724815290000|2024-08-28 03:21:30|14975.24|14895.24|14979.27|14899.27|14979.27|14899.27|14975.24|14895.24|10
1724815300000|2024-08-28 03:21:40|14979.32|14899.32|14978.66|14898.66|14979.32|14899.32|14977.94|14897.94|10
1724815310000|2024-08-28 03:21:50|14978.88|14898.88|14978.71|14898.71|14979.09|14899.09|14978.65|14898.65|10
1724815320000|2024-08-28 03:22:00|14978.07|14898.07|14978.46|14898.46|14978.76|14898.76|14978.07|14898.07|9
1724815330000|2024-08-28 03:22:10|14978.44|14898.44|14976.02|14896.02|14978.84|14898.84|14975.98|14895.98|10
1724815340000|2024-08-28 03:22:20|14975.96|14895.96|14975.48|14895.48|14975.96|14895.96|14975|14895|10
1724815350000|2024-08-28 03:22:30|14975.46|14895.46|14975.29|14895.29|14975.54|14895.54|14975.16|14895.16|8
1724815360000|2024-08-28 03:22:40|14975.24|14895.24|14972.23|14892.23|14975.24|14895.24|14972.23|14892.23|9
1724815370000|2024-08-28 03:22:50|14972.28|14892.28|14972.64|14892.64|14972.97|14892.97|14972.22|14892.22|10
1724815380000|2024-08-28 03:23:00|14973.26|14893.26|14974.63|14894.63|14974.63|14894.63|14973.26|14893.26|10
1724815390000|2024-08-28 03:23:10|14974.52|14894.52|14972.72|14892.72|14974.52|14894.52|14972.72|14892.72|9
1724815400000|2024-08-28 03:23:20|14972.85|14892.85|14973.09|14893.09|14973.33|14893.33|14972.85|14892.85|10
1724815410000|2024-08-28 03:23:30|14973.12|14893.12|14972.04|14892.04|14973.12|14893.12|14972.04|14892.04|9
1724815420000|2024-08-28 03:23:40|14972.21|14892.21|14971.92|14891.92|14972.24|14892.24|14971.92|14891.92|9
1724815430000|2024-08-28 03:23:50|14971.87|14891.87|14971.95|14891.95|14971.95|14891.95|14971.64|14891.64|9
1724815440000|2024-08-28 03:24:00|14971.97|14891.97|14971.01|14891.01|14971.97|14891.97|14970.79|14890.79|10
1724815450000|2024-08-28 03:24:10|14970.93|14890.93|14969.98|14889.98|14970.93|14890.93|14969.87|14889.87|9
1724815460000|2024-08-28 03:24:20|14970.17|14890.17|14972.51|14892.51|14972.51|14892.51|14970.17|14890.17|10
1724815470000|2024-08-28 03:24:30|14972.42|14892.42|14972.07|14892.07|14972.44|14892.44|14972.07|14892.07|8
1724815480000|2024-08-28 03:24:40|14971.96|14891.96|14971.7|14891.7|14971.96|14891.96|14971.64|14891.64|7
1724815490000|2024-08-28 03:24:50|14971.72|14891.72|14971.6|14891.6|14971.72|14891.72|14971.56|14891.56|6
1724815500000|2024-08-28 03:25:00|14971.59|14891.59|14971.75|14891.75|14972.24|14892.24|14971.59|14891.59|9
1724815510000|2024-08-28 03:25:10|14971.83|14891.83|14972.07|14892.07|14972.32|14892.32|14971.8|14891.8|7
1724815520000|2024-08-28 03:25:20|14972.08|14892.08|14972.65|14892.65|14972.65|14892.65|14972.06|14892.06|8
1724815530000|2024-08-28 03:25:30|14972.64|14892.64|14971.85|14891.85|14972.64|14892.64|14971.85|14891.85|8
1724815540000|2024-08-28 03:25:40|14971.84|14891.84|14971.65|14891.65|14971.84|14891.84|14971.64|14891.64|5
1724815550000|2024-08-28 03:25:50|14971.63|14891.63|14970.86|14890.86|14971.64|14891.64|14970.86|14890.86|7
1724815560000|2024-08-28 03:26:00|14970.83|14890.83|14969.79|14889.79|14970.83|14890.83|14969.47|14889.47|9
1724815570000|2024-08-28 03:26:10|14969.75|14889.75|14968.94|14888.94|14969.75|14889.75|14968.94|14888.94|10
1724815580000|2024-08-28 03:26:20|14968.93|14888.93|14968.23|14888.23|14968.93|14888.93|14968.23|14888.23|9
1724815590000|2024-08-28 03:26:30|14968.22|14888.22|14967.91|14887.91|14968.23|14888.23|14967.91|14887.91|10
1724815600000|2024-08-28 03:26:40|14967.88|14887.88|14967.69|14887.69|14968.13|14888.13|14967.69|14887.69|10
1724815610000|2024-08-28 03:26:50|14967.5|14887.5|14966.63|14886.63|14967.5|14887.5|14966.54|14886.54|7
1724815620000|2024-08-28 03:27:00|14966.62|14886.62|14967.8|14887.8|14967.87|14887.87|14966.58|14886.58|9
1724815630000|2024-08-28 03:27:10|14967.85|14887.85|14968|14888|14968|14888|14967.65|14887.65|9
1724815640000|2024-08-28 03:27:20|14967.8|14887.8|14967.85|14887.85|14967.89|14887.89|14967.58|14887.58|10
1724815650000|2024-08-28 03:27:30|14967.84|14887.84|14968.41|14888.41|14968.41|14888.41|14967.84|14887.84|8
1724815660000|2024-08-28 03:27:40|14968.42|14888.42|14968.83|14888.83|14969.02|14889.02|14968.37|14888.37|7
1724815670000|2024-08-28 03:27:50|14968.54|14888.54|14968.52|14888.52|14968.54|14888.54|14968.42|14888.42|6
1724815680000|2024-08-28 03:28:00|14968.49|14888.49|14968.63|14888.63|14968.73|14888.73|14968.49|14888.49|9
1724815690000|2024-08-28 03:28:10|14968.89|14888.89|14967.78|14887.78|14969.09|14889.09|14967.66|14887.66|9
1724815700000|2024-08-28 03:28:20|14967.84|14887.84|14968.36|14888.36|14968.45|14888.45|14967.84|14887.84|10
1724815710000|2024-08-28 03:28:30|14968.72|14888.72|14968.98|14888.98|14969.04|14889.04|14967.89|14887.89|10
1724815720000|2024-08-28 03:28:40|14969.2|14889.2|14969.79|14889.79|14969.79|14889.79|14968.76|14888.76|8
1724815730000|2024-08-28 03:28:50|14970.25|14890.25|14970.36|14890.36|14970.74|14890.74|14970.25|14890.25|10
1724815740000|2024-08-28 03:29:00|14969.91|14889.91|14968.55|14888.55|14969.91|14889.91|14968.5|14888.5|9
1724815750000|2024-08-28 03:29:10|14968.27|14888.27|14966.88|14886.88|14968.27|14888.27|14966.88|14886.88|10
1724815760000|2024-08-28 03:29:20|14966.87|14886.87|14966.84|14886.84|14966.87|14886.87|14966.84|14886.84|3
1724815770000|2024-08-28 03:29:30|14966.99|14886.99|14966.61|14886.61|14967.08|14887.08|14966.61|14886.61|6
1724815780000|2024-08-28 03:29:40|14966.57|14886.57|14967.5|14887.5|14967.5|14887.5|14966.49|14886.49|10
1724815790000|2024-08-28 03:29:50|14967.51|14887.51|14966.21|14886.21|14967.52|14887.52|14966.21|14886.21|7
1724815800000|2024-08-28 03:30:00|14965.96|14885.96|14965.54|14885.54|14965.96|14885.96|14965.54|14885.54|8
1724815810000|2024-08-28 03:30:10|14965.55|14885.55|14967.21|14887.21|14967.21|14887.21|14964.94|14884.94|10
1724815820000|2024-08-28 03:30:20|14967.16|14887.16|14968.32|14888.32|14968.32|14888.32|14967.16|14887.16|6
1724815830000|2024-08-28 03:30:30|14969.09|14889.09|14971.73|14891.73|14971.73|14891.73|14969.09|14889.09|10
1724815840000|2024-08-28 03:30:40|14971.76|14891.76|14974.49|14894.49|14974.49|14894.49|14971.76|14891.76|10
1724815850000|2024-08-28 03:30:50|14975.86|14895.86|14976.66|14896.66|14976.71|14896.71|14975.83|14895.83|9
1724815860000|2024-08-28 03:31:00|14976.57|14896.57|14977.09|14897.09|14977.09|14897.09|14976.01|14896.01|10
1724815870000|2024-08-28 03:31:10|14977.73|14897.73|14977.79|14897.79|14978.09|14898.09|14977.48|14897.48|9
1724815880000|2024-08-28 03:31:20|14977.66|14897.66|14976.92|14896.92|14977.75|14897.75|14976.92|14896.92|9
1724815890000|2024-08-28 03:31:30|14976.89|14896.89|14976.46|14896.46|14976.89|14896.89|14976.28|14896.28|10
1724815900000|2024-08-28 03:31:40|14976.38|14896.38|14976.86|14896.86|14977.13|14897.13|14976.34|14896.34|10
1724815910000|2024-08-28 03:31:50|14976.88|14896.88|14976.71|14896.71|14976.95|14896.95|14976.65|14896.65|9
1724815920000|2024-08-28 03:32:00|14976.7|14896.7|14976.32|14896.32|14976.7|14896.7|14976.25|14896.25|10
1724815930000|2024-08-28 03:32:10|14976.31|14896.31|14971.51|14891.51|14976.31|14896.31|14971.29|14891.29|10
1724815940000|2024-08-28 03:32:20|14971.47|14891.47|14971.79|14891.79|14971.79|14891.79|14971.11|14891.11|8
1724815950000|2024-08-28 03:32:30|14972.13|14892.13|14972.39|14892.39|14972.6|14892.6|14972.13|14892.13|9
1724815960000|2024-08-28 03:32:40|14972.78|14892.78|14973.04|14893.04|14973.04|14893.04|14972.78|14892.78|9
1724815970000|2024-08-28 03:32:50|14973.05|14893.05|14973.24|14893.24|14973.82|14893.82|14973.05|14893.05|9
1724815980000|2024-08-28 03:33:00|14973.36|14893.36|14973.22|14893.22|14973.81|14893.81|14973.22|14893.22|9
1724815990000|2024-08-28 03:33:10|14973.33|14893.33|14970.01|14890.01|14973.36|14893.36|14970.01|14890.01|6
1724816000000|2024-08-28 03:33:20|14970.04|14890.04|14970.25|14890.25|14971.16|14891.16|14970.01|14890.01|9
1724816010000|2024-08-28 03:33:30|14970.06|14890.06|14968.58|14888.58|14970.06|14890.06|14968.58|14888.58|10
1724816020000|2024-08-28 03:33:40|14968.65|14888.65|14970.34|14890.34|14970.34|14890.34|14968.65|14888.65|7
1724816030000|2024-08-28 03:33:50|14970.37|14890.37|14972.49|14892.49|14972.68|14892.68|14970.37|14890.37|8
1724816040000|2024-08-28 03:34:00|14972.56|14892.56|14974.96|14894.96|14974.96|14894.96|14971.58|14891.58|7
1724816050000|2024-08-28 03:34:10|14975.03|14895.03|14976.86|14896.86|14976.86|14896.86|14974.97|14894.97|9
1724816060000|2024-08-28 03:34:20|14975.79|14895.79|14975.42|14895.42|14975.79|14895.79|14975.37|14895.37|8
1724816070000|2024-08-28 03:34:30|14975.6|14895.6|14976|14896|14976|14896|14975.6|14895.6|6
1724816080000|2024-08-28 03:34:40|14975.96|14895.96|14978.03|14898.03|14978.04|14898.04|14975.96|14895.96|10
1724816090000|2024-08-28 03:34:50|14978.06|14898.06|14978.51|14898.51|14978.51|14898.51|14978.06|14898.06|8
1724816100000|2024-08-28 03:35:00|14978.69|14898.69|14978.3|14898.3|14978.9|14898.9|14978.23|14898.23|10
1724816110000|2024-08-28 03:35:10|14978.66|14898.66|14978.69|14898.69|14978.9|14898.9|14978.29|14898.29|8
1724816120000|2024-08-28 03:35:20|14978.57|14898.57|14978.8|14898.8|14978.85|14898.85|14978.52|14898.52|10
1724816130000|2024-08-28 03:35:30|14978.78|14898.78|14979.12|14899.12|14979.67|14899.67|14978.78|14898.78|9
1724816140000|2024-08-28 03:35:40|14979|14899|14978.56|14898.56|14979.05|14899.05|14978.51|14898.51|10
1724816150000|2024-08-28 03:35:50|14978.62|14898.62|14979.14|14899.14|14979.14|14899.14|14978.62|14898.62|10
1724816160000|2024-08-28 03:36:00|14979.27|14899.27|14981.67|14901.67|14981.67|14901.67|14979.27|14899.27|10
1724816170000|2024-08-28 03:36:10|14981.64|14901.64|14981.78|14901.78|14981.78|14901.78|14981.64|14901.64|9
1724816180000|2024-08-28 03:36:20|14981.76|14901.76|14989.45|14909.45|14989.45|14909.45|14981.76|14901.76|8
1724816190000|2024-08-28 03:36:30|14989.47|14909.47|14990.41|14910.41|14990.51|14910.51|14989.35|14909.35|10
1724816200000|2024-08-28 03:36:40|14990.48|14910.48|14991.04|14911.04|14991.04|14911.04|14990.48|14910.48|7
1724816210000|2024-08-28 03:36:50|14991.08|14911.08|14991.51|14911.51|14991.51|14911.51|14990.99|14910.99|9
1724816220000|2024-08-28 03:37:00|14991.52|14911.52|14992.71|14912.71|14992.71|14912.71|14991.52|14911.52|9
1724816230000|2024-08-28 03:37:10|14992.89|14912.89|14993.14|14913.14|14993.14|14913.14|14992.89|14912.89|9
1724816240000|2024-08-28 03:37:20|14993.18|14913.18|14994.9|14914.9|14994.9|14914.9|14993.16|14913.16|10
1724816250000|2024-08-28 03:37:30|14995.55|14915.55|14997.56|14917.56|14997.56|14917.56|14995.55|14915.55|10
1724816260000|2024-08-28 03:37:40|14997.35|14917.35|14995.85|14915.85|14997.36|14917.36|14995.85|14915.85|10
1724816270000|2024-08-28 03:37:50|14993.87|14913.87|14989.15|14909.15|14993.87|14913.87|14989.15|14909.15|10
1724816280000|2024-08-28 03:38:00|14988.87|14908.87|14987.47|14907.47|14988.93|14908.93|14987.47|14907.47|10
1724816290000|2024-08-28 03:38:10|14987.08|14907.08|14987.05|14907.05|14987.08|14907.08|14984.72|14904.72|10
1724816300000|2024-08-28 03:38:20|14987.44|14907.44|14989.96|14909.96|14989.96|14909.96|14987.44|14907.44|10
1724816310000|2024-08-28 03:38:30|14989.88|14909.88|14988.18|14908.18|14989.88|14909.88|14988.18|14908.18|10
1724816320000|2024-08-28 03:38:40|14988.42|14908.42|14988.07|14908.07|14988.42|14908.42|14987.58|14907.58|9
1724816330000|2024-08-28 03:38:50|14987.73|14907.73|14987.23|14907.23|14988.17|14908.17|14987.03|14907.03|10
1724816340000|2024-08-28 03:39:00|14987.11|14907.11|14985.09|14905.09|14987.18|14907.18|14984.35|14904.35|9
1724816350000|2024-08-28 03:39:10|14985.29|14905.29|14987.42|14907.42|14987.42|14907.42|14984.94|14904.94|9
1724816360000|2024-08-28 03:39:20|14987.56|14907.56|14986.97|14906.97|14987.84|14907.84|14986.11|14906.11|10
1724816370000|2024-08-28 03:39:30|14987.23|14907.23|14988.79|14908.79|14988.79|14908.79|14987.19|14907.19|10
1724816380000|2024-08-28 03:39:40|14989.58|14909.58|14990.57|14910.57|14990.58|14910.58|14989.58|14909.58|10
1724816390000|2024-08-28 03:39:50|14990.88|14910.88|14992.63|14912.63|14992.7|14912.7|14990.88|14910.88|10
1724816400000|2024-08-28 03:40:00|14992.62|14912.62|14995.13|14915.13|14995.13|14915.13|14992.62|14912.62|10
1724816410000|2024-08-28 03:40:10|14995.22|14915.22|14996.37|14916.37|14996.37|14916.37|14995.19|14915.19|8
1724816420000|2024-08-28 03:40:20|14996.38|14916.38|14996.81|14916.81|14997.01|14917.01|14996.38|14916.38|10
1724816430000|2024-08-28 03:40:30|14996.84|14916.84|14998.32|14918.32|14998.32|14918.32|14996.83|14916.83|8
1724816440000|2024-08-28 03:40:40|14998.79|14918.79|14999.57|14919.57|14999.57|14919.57|14998.74|14918.74|9
1724816450000|2024-08-28 03:40:50|15000.11|14920.11|15001.43|14921.43|15001.5|14921.5|15000.11|14920.11|9
1724816460000|2024-08-28 03:41:00|15001.47|14921.47|15002.91|14922.91|15003.14|14923.14|15001.46|14921.46|10
1724816470000|2024-08-28 03:41:10|15002.9|14922.9|15001.48|14921.48|15002.9|14922.9|15001.4|14921.4|10
1724816480000|2024-08-28 03:41:20|15001.72|14921.72|15002.25|14922.25|15002.25|14922.25|15001.69|14921.69|10
1724816490000|2024-08-28 03:41:30|15002.32|14922.32|15006.64|14926.64|15006.64|14926.64|15002.32|14922.32|9
1724816500000|2024-08-28 03:41:40|15006.56|14926.56|15007.15|14927.15|15007.22|14927.22|15006.56|14926.56|9
1724816510000|2024-08-28 03:41:50|15007.22|14927.22|15008.17|14928.17|15008.17|14928.17|15007.22|14927.22|5
1724816520000|2024-08-28 03:42:00|15008.59|14928.59|15009.11|14929.11|15009.11|14929.11|15008.57|14928.57|9
1724816530000|2024-08-28 03:42:10|15009.14|14929.14|15009.27|14929.27|15009.34|14929.34|15009.11|14929.11|7
1724816540000|2024-08-28 03:42:20|15009.24|14929.24|15009.64|14929.64|15009.69|14929.69|15009.24|14929.24|8
1724816550000|2024-08-28 03:42:30|15009.62|14929.62|15007.79|14927.79|15010.25|14930.25|15007.29|14927.29|10
1724816560000|2024-08-28 03:42:40|15007.81|14927.81|15009.08|14929.08|15009.08|14929.08|15007.81|14927.81|7
1724816570000|2024-08-28 03:42:50|15009.12|14929.12|15010.92|14930.92|15010.92|14930.92|15009.12|14929.12|10
1724816580000|2024-08-28 03:43:00|15010.82|14930.82|15012.1|14932.1|15012.1|14932.1|15010.82|14930.82|10
1724816590000|2024-08-28 03:43:10|15012.04|14932.04|15011.82|14931.82|15012.27|14932.27|15011.82|14931.82|9
1724816600000|2024-08-28 03:43:20|15011.52|14931.52|15011.73|14931.73|15011.73|14931.73|15011.52|14931.52|8
1724816610000|2024-08-28 03:43:30|15011.68|14931.68|15012.73|14932.73|15012.75|14932.75|15011.68|14931.68|10
1724816620000|2024-08-28 03:43:40|15012.98|14932.98|15013.07|14933.07|15013.1|14933.1|15012.82|14932.82|9
1724816630000|2024-08-28 03:43:50|15013.04|14933.04|15013.41|14933.41|15013.85|14933.85|15013.04|14933.04|9
1724816640000|2024-08-28 03:44:00|15013.31|14933.31|15009.39|14929.39|15013.31|14933.31|15009.39|14929.39|10
1724816650000|2024-08-28 03:44:10|15009.28|14929.28|15005.2|14925.2|15009.28|14929.28|15005.2|14925.2|10
1724816660000|2024-08-28 03:44:20|15005.12|14925.12|15005.89|14925.89|15005.89|14925.89|15005.12|14925.12|9
1724816670000|2024-08-28 03:44:30|15005.76|14925.76|15007.15|14927.15|15007.15|14927.15|15005.76|14925.76|9
1724816680000|2024-08-28 03:44:40|15007.09|14927.09|15008.19|14928.19|15008.19|14928.19|15007.09|14927.09|8
1724816690000|2024-08-28 03:44:50|15008.24|14928.24|15009.18|14929.18|15009.18|14929.18|15008.24|14928.24|7
1724816700000|2024-08-28 03:45:00|15013.62|14933.62|15015.27|14935.27|15015.57|14935.57|15013.62|14933.62|10
1724816710000|2024-08-28 03:45:10|15015.28|14935.28|15014.56|14934.56|15016.24|14936.24|15014.56|14934.56|10
1724816720000|2024-08-28 03:45:20|15014.35|14934.35|15013.57|14933.57|15014.35|14934.35|15013.52|14933.52|10
1724816730000|2024-08-28 03:45:30|15013.47|14933.47|15011.07|14931.07|15013.47|14933.47|15011.05|14931.05|10
1724816740000|2024-08-28 03:45:40|15010.51|14930.51|15010.29|14930.29|15010.51|14930.51|15009.8|14929.8|10
1724816750000|2024-08-28 03:45:50|15010.84|14930.84|15010.52|14930.52|15011.18|14931.18|15010.52|14930.52|9
1724816760000|2024-08-28 03:46:00|15010.44|14930.44|15009.49|14929.49|15010.44|14930.44|15009.49|14929.49|7
1724816770000|2024-08-28 03:46:10|15008.96|14928.96|15008.04|14928.04|15008.96|14928.96|15008.04|14928.04|10
1724816780000|2024-08-28 03:46:20|15008.03|14928.03|15008.23|14928.23|15008.75|14928.75|15007.96|14927.96|9
1724816790000|2024-08-28 03:46:30|15008.51|14928.51|15008.06|14928.06|15009.04|14929.04|15008.06|14928.06|9
1724816800000|2024-08-28 03:46:40|15007.59|14927.59|15007.13|14927.13|15007.59|14927.59|15007.08|14927.08|8
1724816810000|2024-08-28 03:46:50|15007.27|14927.27|15006.41|14926.41|15007.47|14927.47|15006.41|14926.41|10
1724816820000|2024-08-28 03:47:00|15006.4|14926.4|15006.69|14926.69|15006.69|14926.69|15006.4|14926.4|7
1724816830000|2024-08-28 03:47:10|15006.73|14926.73|15005.56|14925.56|15006.73|14926.73|15005.56|14925.56|9
1724816840000|2024-08-28 03:47:20|15005.35|14925.35|15005.06|14925.06|15005.35|14925.35|15004.96|14924.96|9
1724816850000|2024-08-28 03:47:30|15004.74|14924.74|15003.53|14923.53|15004.75|14924.75|15003.53|14923.53|10
1724816860000|2024-08-28 03:47:40|15003.54|14923.54|15002.82|14922.82|15003.6|14923.6|15002.82|14922.82|10
1724816870000|2024-08-28 03:47:50|15002.71|14922.71|15002.64|14922.64|15002.71|14922.71|15002.47|14922.47|7
1724816880000|2024-08-28 03:48:00|15002.57|14922.57|15002.34|14922.34|15002.63|14922.63|15002.34|14922.34|9
1724816890000|2024-08-28 03:48:10|15002.19|14922.19|14999.49|14919.49|15002.19|14922.19|14999.49|14919.49|10
1724816900000|2024-08-28 03:48:20|14999.47|14919.47|15003.08|14923.08|15003.08|14923.08|14999.47|14919.47|10
1724816910000|2024-08-28 03:48:30|15004.67|14924.67|15007.73|14927.73|15007.77|14927.77|15004.67|14924.67|10
1724816920000|2024-08-28 03:48:40|15007.66|14927.66|15007.86|14927.86|15008.32|14928.32|15007.66|14927.66|10
1724816930000|2024-08-28 03:48:50|15007.85|14927.85|15007.48|14927.48|15007.85|14927.85|15007.48|14927.48|5
1724816940000|2024-08-28 03:49:00|15007.9|14927.9|15009.03|14929.03|15009.1|14929.1|15007.9|14927.9|9
1724816950000|2024-08-28 03:49:10|15008.97|14928.97|15009.07|14929.07|15009.09|14929.09|15008.93|14928.93|8
1724816960000|2024-08-28 03:49:20|15009.26|14929.26|15010.38|14930.38|15010.41|14930.41|15009.08|14929.08|10
1724816970000|2024-08-28 03:49:30|15010.24|14930.24|15010.12|14930.12|15010.27|14930.27|15010.07|14930.07|9
1724816980000|2024-08-28 03:49:40|15010.17|14930.17|15006.13|14926.13|15010.17|14930.17|15006.13|14926.13|9
1724816990000|2024-08-28 03:49:50|15006.12|14926.12|15005.14|14925.14|15006.12|14926.12|15005.14|14925.14|10
1724817000000|2024-08-28 03:50:00|15005.1|14925.1|15005.5|14925.5|15005.5|14925.5|15005.09|14925.09|8
1724817010000|2024-08-28 03:50:10|15006.61|14926.61|15008.54|14928.54|15008.54|14928.54|15006.61|14926.61|10
1724817020000|2024-08-28 03:50:20|15008.73|14928.73|15009.6|14929.6|15009.6|14929.6|15008.73|14928.73|8
1724817030000|2024-08-28 03:50:30|15009.61|14929.61|15010.36|14930.36|15010.44|14930.44|15009.61|14929.61|10
1724817040000|2024-08-28 03:50:40|15010.35|14930.35|15009.85|14929.85|15010.35|14930.35|15009.62|14929.62|10
1724817050000|2024-08-28 03:50:50|15009.92|14929.92|15013.84|14933.84|15013.91|14933.91|15009.92|14929.92|9
1724817060000|2024-08-28 03:51:00|15014.03|14934.03|15014.48|14934.48|15014.48|14934.48|15014.03|14934.03|10
1724817070000|2024-08-28 03:51:10|15014.54|14934.54|15016.85|14936.85|15016.85|14936.85|15014.54|14934.54|9
1724817080000|2024-08-28 03:51:20|15016.51|14936.51|15019.81|14939.81|15019.81|14939.81|15016.51|14936.51|10
1724817090000|2024-08-28 03:51:30|15020.05|14940.05|15020.86|14940.86|15020.86|14940.86|15019.79|14939.79|9
1724817100000|2024-08-28 03:51:40|15020.9|14940.9|15021.67|14941.67|15021.67|14941.67|15020.9|14940.9|8
1724817110000|2024-08-28 03:51:50|15021.6|14941.6|15023.76|14943.76|15023.76|14943.76|15021.58|14941.58|10
1724817120000|2024-08-28 03:52:00|15023.6|14943.6|15023.34|14943.34|15023.86|14943.86|15023.06|14943.06|10
1724817130000|2024-08-28 03:52:10|15023.38|14943.38|15024.22|14944.22|15024.45|14944.45|15023.38|14943.38|10
1724817140000|2024-08-28 03:52:20|15024.31|14944.31|15024.73|14944.73|15024.95|14944.95|15024.06|14944.06|9
1724817150000|2024-08-28 03:52:30|15024.62|14944.62|15023.54|14943.54|15024.62|14944.62|15023.54|14943.54|10
1724817160000|2024-08-28 03:52:40|15023.28|14943.28|15022.96|14942.96|15023.28|14943.28|15021.63|14941.63|10
1724817170000|2024-08-28 03:52:50|15022.47|14942.47|15021.67|14941.67|15022.47|14942.47|15021.62|14941.62|8
1724817180000|2024-08-28 03:53:00|15020.74|14940.74|15019.25|14939.25|15020.74|14940.74|15019.25|14939.25|10
1724817190000|2024-08-28 03:53:10|15019.15|14939.15|15019.73|14939.73|15020.56|14940.56|15019.07|14939.07|10
1724817200000|2024-08-28 03:53:20|15019.7|14939.7|15018.68|14938.68|15019.7|14939.7|15018.22|14938.22|10
1724817210000|2024-08-28 03:53:30|15018.61|14938.61|15018.37|14938.37|15018.61|14938.61|15018.35|14938.35|9
1724817220000|2024-08-28 03:53:40|15018.34|14938.34|15017.83|14937.83|15018.34|14938.34|15017.39|14937.39|9
1724817230000|2024-08-28 03:53:50|15017.88|14937.88|15019.13|14939.13|15019.13|14939.13|15017.88|14937.88|9
1724817240000|2024-08-28 03:54:00|15023.52|14943.52|15023.44|14943.44|15023.86|14943.86|15023.15|14943.15|10
1724817250000|2024-08-28 03:54:10|15023.57|14943.57|15023.73|14943.73|15023.74|14943.74|15023.49|14943.49|10
1724817260000|2024-08-28 03:54:20|15023.54|14943.54|15023.75|14943.75|15023.75|14943.75|15022.99|14942.99|10
1724817270000|2024-08-28 03:54:30|15023.74|14943.74|15025.16|14945.16|15025.62|14945.62|15023.74|14943.74|10
1724817280000|2024-08-28 03:54:40|15024.84|14944.84|15026.41|14946.41|15026.45|14946.45|15024.68|14944.68|10
1724817290000|2024-08-28 03:54:50|15026.34|14946.34|15026.43|14946.43|15026.43|14946.43|15026.12|14946.12|10
1724817300000|2024-08-28 03:55:00|15026.45|14946.45|15026.12|14946.12|15026.51|14946.51|15024.45|14944.45|10
1724817310000|2024-08-28 03:55:10|15026.97|14946.97|15027.84|14947.84|15028.14|14948.14|15026.97|14946.97|10
1724817320000|2024-08-28 03:55:20|15027.67|14947.67|15028.03|14948.03|15028.11|14948.11|15026.72|14946.72|10
1724817330000|2024-08-28 03:55:30|15028.24|14948.24|15030.96|14950.96|15030.96|14950.96|15028.09|14948.09|10
1724817340000|2024-08-28 03:55:40|15031.35|14951.35|15032.11|14952.11|15032.11|14952.11|15031.35|14951.35|10
1724817350000|2024-08-28 03:55:50|15032.52|14952.52|15033.95|14953.95|15033.95|14953.95|15032.46|14952.46|9
1724817360000|2024-08-28 03:56:00|15034.85|14954.85|15035.38|14955.38|15035.54|14955.54|15034.8|14954.8|9
1724817370000|2024-08-28 03:56:10|15035.29|14955.29|15032.35|14952.35|15035.29|14955.29|15032.35|14952.35|10
1724817380000|2024-08-28 03:56:20|15032.37|14952.37|15026.95|14946.95|15032.37|14952.37|15026.95|14946.95|10
1724817390000|2024-08-28 03:56:30|15027.02|14947.02|15022.96|14942.96|15027.02|14947.02|15022.96|14942.96|10
1724817400000|2024-08-28 03:56:40|15022.81|14942.81|15022.28|14942.28|15022.82|14942.82|15022.25|14942.25|10
1724817410000|2024-08-28 03:56:50|15021.65|14941.65|15020.23|14940.23|15021.65|14941.65|15020.23|14940.23|9
1724817420000|2024-08-28 03:57:00|15019.96|14939.96|15018.83|14938.83|15019.96|14939.96|15018.83|14938.83|10
1724817430000|2024-08-28 03:57:10|15018.87|14938.87|15017.61|14937.61|15019.02|14939.02|15016.96|14936.96|10
1724817440000|2024-08-28 03:57:20|15018.03|14938.03|15021.54|14941.54|15021.67|14941.67|15018.03|14938.03|10
1724817450000|2024-08-28 03:57:30|15021.52|14941.52|15024.42|14944.42|15024.42|14944.42|15021.52|14941.52|9
1724817460000|2024-08-28 03:57:40|15024.43|14944.43|15024.12|14944.12|15024.43|14944.43|15024.12|14944.12|8
1724817470000|2024-08-28 03:57:50|15023.6|14943.6|15022.68|14942.68|15023.6|14943.6|15022.68|14942.68|10
1724817480000|2024-08-28 03:58:00|15022.57|14942.57|15024.92|14944.92|15024.92|14944.92|15022.48|14942.48|9
1724817490000|2024-08-28 03:58:10|15024.95|14944.95|15033.63|14953.63|15033.63|14953.63|15024.91|14944.91|10
1724817500000|2024-08-28 03:58:20|15033.8|14953.8|15038.06|14958.06|15038.06|14958.06|15033.8|14953.8|10
1724817510000|2024-08-28 03:58:30|15037.93|14957.93|15037.48|14957.48|15038.28|14958.28|15037.48|14957.48|9
1724817520000|2024-08-28 03:58:40|15037.41|14957.41|15035.98|14955.98|15037.41|14957.41|15035.83|14955.83|9
1724817530000|2024-08-28 03:58:50|15035.95|14955.95|15036|14956|15036|14956|15035.84|14955.84|8
1724817540000|2024-08-28 03:59:00|15035.81|14955.81|15036.77|14956.77|15036.77|14956.77|15035.81|14955.81|9
1724817550000|2024-08-28 03:59:10|15036.7|14956.7|15037.51|14957.51|15037.51|14957.51|15036.48|14956.48|8
1724817560000|2024-08-28 03:59:20|15037.38|14957.38|15038.87|14958.87|15038.87|14958.87|15037.38|14957.38|10
1724817570000|2024-08-28 03:59:30|15038.9|14958.9|15039.2|14959.2|15039.4|14959.4|15038.63|14958.63|10
1724817580000|2024-08-28 03:59:40|15039.55|14959.55|15038.18|14958.18|15039.55|14959.55|15038.18|14958.18|9
1724817590000|2024-08-28 03:59:50|15038.07|14958.07|15036.76|14956.76|15038.07|14958.07|15036.76|14956.76|10
1724817600000|2024-08-28 04:00:00|15037|14957|15033.69|14953.69|15037.25|14957.25|15033.69|14953.69|10
1724817610000|2024-08-28 04:00:10|15034.34|14954.34|15034.26|14954.26|15035|14955|15034.04|14954.04|10
1724817620000|2024-08-28 04:00:20|15034.1|14954.1|15033.7|14953.7|15034.11|14954.11|15033.41|14953.41|9
1724817630000|2024-08-28 04:00:30|15033.83|14953.83|15033.49|14953.49|15034.2|14954.2|15033.45|14953.45|9
1724817640000|2024-08-28 04:00:40|15033.44|14953.44|15033.94|14953.94|15034.17|14954.17|15033.13|14953.13|9
1724817650000|2024-08-28 04:00:50|15033.87|14953.87|15029.61|14949.61|15034|14954|15029.59|14949.59|9
1724817660000|2024-08-28 04:01:00|15029.76|14949.76|15029.92|14949.92|15029.92|14949.92|15029.74|14949.74|9
1724817670000|2024-08-28 04:01:10|15029.97|14949.97|15030.18|14950.18|15030.56|14950.56|15026.86|14946.86|9
1724817680000|2024-08-28 04:01:20|15030.89|14950.89|15030.85|14950.85|15031.4|14951.4|15030.85|14950.85|10
1724817690000|2024-08-28 04:01:30|15030.27|14950.27|15024.85|14944.85|15030.27|14950.27|15024.85|14944.85|10
1724817700000|2024-08-28 04:01:40|15024.51|14944.51|15024.89|14944.89|15024.89|14944.89|15024.43|14944.43|9
1724817710000|2024-08-28 04:01:50|15024.88|14944.88|15024.28|14944.28|15024.88|14944.88|15024.09|14944.09|7
1724817720000|2024-08-28 04:02:00|15024.23|14944.23|15023.55|14943.55|15024.23|14944.23|15023.49|14943.49|9
1724817730000|2024-08-28 04:02:10|15023.27|14943.27|15023.23|14943.23|15023.33|14943.33|15023.2|14943.2|9
1724817740000|2024-08-28 04:02:20|15023.16|14943.16|15021.04|14941.04|15023.16|14943.16|15021.04|14941.04|10
1724817750000|2024-08-28 04:02:30|15021.11|14941.11|15021.36|14941.36|15021.53|14941.53|15021.06|14941.06|9
1724817760000|2024-08-28 04:02:40|15021.51|14941.51|15021.07|14941.07|15021.51|14941.51|15021.05|14941.05|9
1724817770000|2024-08-28 04:02:50|15021.08|14941.08|15021.06|14941.06|15021.26|14941.26|15021.06|14941.06|7
1724817780000|2024-08-28 04:03:00|15021.96|14941.96|15021.28|14941.28|15022.22|14942.22|15021.28|14941.28|9
1724817790000|2024-08-28 04:03:10|15021.27|14941.27|15019.08|14939.08|15021.27|14941.27|15019.08|14939.08|8
1724817800000|2024-08-28 04:03:20|15018.86|14938.86|15021.05|14941.05|15021.05|14941.05|15018.86|14938.86|10
1724817810000|2024-08-28 04:03:30|15021.09|14941.09|15020.47|14940.47|15021.09|14941.09|15020.21|14940.21|10
1724817820000|2024-08-28 04:03:40|15020.49|14940.49|15019.74|14939.74|15020.49|14940.49|15019.69|14939.69|10
1724817830000|2024-08-28 04:03:50|15019.75|14939.75|15019.33|14939.33|15019.75|14939.75|15019.28|14939.28|10
1724817840000|2024-08-28 04:04:00|15019.35|14939.35|15018.08|14938.08|15019.55|14939.55|15018.08|14938.08|10
1724817850000|2024-08-28 04:04:10|15017.92|14937.92|15018.41|14938.41|15018.41|14938.41|15017.73|14937.73|10
1724817860000|2024-08-28 04:04:20|15018.3|14938.3|15017.3|14937.3|15018.53|14938.53|15017.2|14937.2|10
1724817870000|2024-08-28 04:04:30|15017.39|14937.39|15020.17|14940.17|15020.17|14940.17|15017.39|14937.39|10
1724817880000|2024-08-28 04:04:40|15020.2|14940.2|15018.09|14938.09|15020.21|14940.21|15018.09|14938.09|9
1724817890000|2024-08-28 04:04:50|15018.11|14938.11|15017.49|14937.49|15018.15|14938.15|15017.49|14937.49|6
1724817900000|2024-08-28 04:05:00|15015.86|14935.86|15013.39|14933.39|15015.86|14935.86|15011.93|14931.93|10
1724817910000|2024-08-28 04:05:10|15013.47|14933.47|15019.25|14939.25|15019.25|14939.25|15013.47|14933.47|10
1724817920000|2024-08-28 04:05:20|15019.67|14939.67|15021.83|14941.83|15021.83|14941.83|15019.67|14939.67|10
1724817930000|2024-08-28 04:05:30|15021.98|14941.98|15022.48|14942.48|15022.48|14942.48|15021.98|14941.98|8
1724817940000|2024-08-28 04:05:40|15022.49|14942.49|15020.91|14940.91|15022.49|14942.49|15020.91|14940.91|9
1724817950000|2024-08-28 04:05:50|15020.87|14940.87|15021.02|14941.02|15021.05|14941.05|15020.79|14940.79|6
1724817960000|2024-08-28 04:06:00|15021.11|14941.11|15022.61|14942.61|15023.26|14943.26|15021.11|14941.11|9
1724817970000|2024-08-28 04:06:10|15022.68|14942.68|15022.84|14942.84|15022.96|14942.96|15022.68|14942.68|8
1724817980000|2024-08-28 04:06:20|15022.83|14942.83|15025.4|14945.4|15026.1|14946.1|15022.83|14942.83|8
1724817990000|2024-08-28 04:06:30|15025.34|14945.34|15025.26|14945.26|15025.34|14945.34|15025.24|14945.24|7
1724818000000|2024-08-28 04:06:40|15026.16|14946.16|15026.86|14946.86|15027.59|14947.59|15026.16|14946.16|10
1724818010000|2024-08-28 04:06:50|15026.85|14946.85|15026.15|14946.15|15026.86|14946.86|15026.15|14946.15|8
1724818020000|2024-08-28 04:07:00|15026.12|14946.12|15025.87|14945.87|15026.12|14946.12|15025.51|14945.51|8
1724818030000|2024-08-28 04:07:10|15025.88|14945.88|15026.18|14946.18|15026.28|14946.28|15025.74|14945.74|10
1724818040000|2024-08-28 04:07:20|15026.35|14946.35|15025.25|14945.25|15026.45|14946.45|15025.02|14945.02|9
1724818050000|2024-08-28 04:07:30|15025.28|14945.28|15022.5|14942.5|15025.28|14945.28|15022.5|14942.5|9
1724818060000|2024-08-28 04:07:40|15022.51|14942.51|15022.47|14942.47|15022.51|14942.51|15022.46|14942.46|5
1724818070000|2024-08-28 04:07:50|15022.49|14942.49|15022.04|14942.04|15022.49|14942.49|15022.04|14942.04|7
1724818080000|2024-08-28 04:08:00|15022.02|14942.02|15017.25|14937.25|15022.02|14942.02|15017.25|14937.25|10
1724818090000|2024-08-28 04:08:10|15017.2|14937.2|15014.76|14934.76|15017.2|14937.2|15014.76|14934.76|10
1724818100000|2024-08-28 04:08:20|15014.77|14934.77|15014.49|14934.49|15014.79|14934.79|15014.49|14934.49|7
1724818110000|2024-08-28 04:08:30|15014.48|14934.48|15014.17|14934.17|15014.52|14934.52|15014.17|14934.17|9
1724818120000|2024-08-28 04:08:40|15014.15|14934.15|15013.3|14933.3|15014.16|14934.16|15013.3|14933.3|10
1724818130000|2024-08-28 04:08:50|15013.32|14933.32|15012.35|14932.35|15013.38|14933.38|15012.35|14932.35|8
1724818140000|2024-08-28 04:09:00|15012.33|14932.33|15010.41|14930.41|15012.33|14932.33|15010.41|14930.41|10
1724818150000|2024-08-28 04:09:10|15010.27|14930.27|15011.84|14931.84|15011.84|14931.84|15010.04|14930.04|10
1724818160000|2024-08-28 04:09:20|15011.93|14931.93|15011.4|14931.4|15012.29|14932.29|15011.4|14931.4|10
1724818170000|2024-08-28 04:09:30|15011.02|14931.02|15011.5|14931.5|15011.61|14931.61|15010.54|14930.54|10
1724818180000|2024-08-28 04:09:40|15011.39|14931.39|15011.03|14931.03|15011.67|14931.67|15011.03|14931.03|10
1724818190000|2024-08-28 04:09:50|15010.99|14930.99|15008.04|14928.04|15010.99|14930.99|15008.04|14928.04|10
1724818200000|2024-08-28 04:10:00|15008.3|14928.3|15008.91|14928.91|15009.02|14929.02|15007.99|14927.99|10
1724818210000|2024-08-28 04:10:10|15008.93|14928.93|15007.92|14927.92|15008.93|14928.93|15007.14|14927.14|10
1724818220000|2024-08-28 04:10:20|15007.94|14927.94|15011.04|14931.04|15011.04|14931.04|15007.51|14927.51|10
1724818230000|2024-08-28 04:10:30|15012.32|14932.32|15013.24|14933.24|15013.55|14933.55|15012.32|14932.32|10
1724818240000|2024-08-28 04:10:40|15013.15|14933.15|15011.89|14931.89|15013.15|14933.15|15011.89|14931.89|10
1724818250000|2024-08-28 04:10:50|15011.82|14931.82|15011.34|14931.34|15011.82|14931.82|15011.34|14931.34|10
1724818260000|2024-08-28 04:11:00|15010.71|14930.71|15009.14|14929.14|15010.71|14930.71|15009.14|14929.14|10
1724818270000|2024-08-28 04:11:10|15008.84|14928.84|15008.48|14928.48|15008.84|14928.84|15008.06|14928.06|10
1724818280000|2024-08-28 04:11:20|15008.46|14928.46|15008.74|14928.74|15008.81|14928.81|15008.36|14928.36|10
1724818290000|2024-08-28 04:11:30|15008.63|14928.63|15008.49|14928.49|15008.63|14928.63|15008.31|14928.31|8
1724818300000|2024-08-28 04:11:40|15008.51|14928.51|15010.11|14930.11|15010.11|14930.11|15008.25|14928.25|10
1724818310000|2024-08-28 04:11:50|15010.5|14930.5|15011.53|14931.53|15011.61|14931.61|15010.5|14930.5|10
1724818320000|2024-08-28 04:12:00|15011.68|14931.68|15011.95|14931.95|15011.95|14931.95|15010.62|14930.62|10
1724818330000|2024-08-28 04:12:10|15012.13|14932.13|15012.05|14932.05|15012.44|14932.44|15011.72|14931.72|10
1724818340000|2024-08-28 04:12:20|15012.17|14932.17|15011.71|14931.71|15012.17|14932.17|15011.71|14931.71|8
1724818350000|2024-08-28 04:12:30|15011.62|14931.62|15011.09|14931.09|15011.62|14931.62|15011.08|14931.08|9
1724818360000|2024-08-28 04:12:40|15011.1|14931.1|15012.72|14932.72|15012.72|14932.72|15011.08|14931.08|9
1724818370000|2024-08-28 04:12:50|15012.69|14932.69|15015.19|14935.19|15015.19|14935.19|15012.68|14932.68|10
1724818380000|2024-08-28 04:13:00|15015.48|14935.48|15016.91|14936.91|15017.21|14937.21|15015.48|14935.48|10
1724818390000|2024-08-28 04:13:10|15017.21|14937.21|15018.5|14938.5|15018.5|14938.5|15017.06|14937.06|10
1724818400000|2024-08-28 04:13:20|15019.25|14939.25|15020.87|14940.87|15020.87|14940.87|15019.25|14939.25|10
1724818410000|2024-08-28 04:13:30|15021.33|14941.33|15025.01|14945.01|15025.01|14945.01|15021.33|14941.33|10
1724818420000|2024-08-28 04:13:40|15025.06|14945.06|15025.39|14945.39|15025.68|14945.68|15025.06|14945.06|9
1724818430000|2024-08-28 04:13:50|15025.87|14945.87|15026.79|14946.79|15026.79|14946.79|15025.87|14945.87|10
1724818440000|2024-08-28 04:14:00|15026.73|14946.73|15029.09|14949.09|15029.11|14949.11|15026.73|14946.73|10
1724818450000|2024-08-28 04:14:10|15029.13|14949.13|15028.94|14948.94|15029.29|14949.29|15028.94|14948.94|10
1724818460000|2024-08-28 04:14:20|15028.95|14948.95|15028.36|14948.36|15029.31|14949.31|15028.35|14948.35|10
1724818470000|2024-08-28 04:14:30|15027.93|14947.93|15022.95|14942.95|15027.93|14947.93|15022.95|14942.95|10
1724818480000|2024-08-28 04:14:40|15022.86|14942.86|15021.59|14941.59|15022.86|14942.86|15021.55|14941.55|9
1724818490000|2024-08-28 04:14:50|15021.62|14941.62|15020.21|14940.21|15021.62|14941.62|15020.2|14940.2|8
1724818500000|2024-08-28 04:15:00|15019.81|14939.81|15018.18|14938.18|15019.81|14939.81|15018.01|14938.01|10
1724818510000|2024-08-28 04:15:10|15018.25|14938.25|15020.22|14940.22|15020.22|14940.22|15018.25|14938.25|10
1724818520000|2024-08-28 04:15:20|15020.57|14940.57|15022.39|14942.39|15022.39|14942.39|15020.57|14940.57|10
1724818530000|2024-08-28 04:15:30|15022.33|14942.33|15019.31|14939.31|15022.51|14942.51|15019.31|14939.31|10
1724818540000|2024-08-28 04:15:40|15018.84|14938.84|15016.43|14936.43|15018.84|14938.84|15016.43|14936.43|10
1724818550000|2024-08-28 04:15:50|15016.37|14936.37|15015.45|14935.45|15016.5|14936.5|15015.45|14935.45|8
1724818560000|2024-08-28 04:16:00|15015.37|14935.37|15015.12|14935.12|15015.37|14935.37|15015.12|14935.12|6
1724818570000|2024-08-28 04:16:10|15014.96|14934.96|15013.68|14933.68|15014.96|14934.96|15013.15|14933.15|10
1724818580000|2024-08-28 04:16:20|15013.53|14933.53|15014.54|14934.54|15014.54|14934.54|15013.47|14933.47|10
1724818590000|2024-08-28 04:16:30|15016.17|14936.17|15022.08|14942.08|15022.08|14942.08|15016.17|14936.17|10
1724818600000|2024-08-28 04:16:40|15022.09|14942.09|15025.16|14945.16|15025.16|14945.16|15021.25|14941.25|10
1724818610000|2024-08-28 04:16:50|15025.23|14945.23|15028.85|14948.85|15028.85|14948.85|15025.23|14945.23|10
1724818620000|2024-08-28 04:17:00|15028.45|14948.45|15026.7|14946.7|15028.45|14948.45|15026.49|14946.49|10
1724818630000|2024-08-28 04:17:10|15026.74|14946.74|15028.11|14948.11|15028.11|14948.11|15025.53|14945.53|9
1724818640000|2024-08-28 04:17:20|15028.16|14948.16|15028.76|14948.76|15028.76|14948.76|15028.16|14948.16|10
1724818650000|2024-08-28 04:17:30|15028.78|14948.78|15026.53|14946.53|15028.78|14948.78|15026.02|14946.02|10
1724818660000|2024-08-28 04:17:40|15026.27|14946.27|15026.89|14946.89|15026.89|14946.89|15026.25|14946.25|8
1724818670000|2024-08-28 04:17:50|15026.91|14946.91|15027.59|14947.59|15027.71|14947.71|15026.91|14946.91|9
1724818680000|2024-08-28 04:18:00|15027.84|14947.84|15027.67|14947.67|15027.84|14947.84|15027.6|14947.6|10
1724818690000|2024-08-28 04:18:10|15027.69|14947.69|15029.93|14949.93|15029.93|14949.93|15027.4|14947.4|10
1724818700000|2024-08-28 04:18:20|15029.78|14949.78|15031.4|14951.4|15031.86|14951.86|15029.78|14949.78|10
1724818710000|2024-08-28 04:18:30|15031.37|14951.37|15036.82|14956.82|15036.82|14956.82|15031.09|14951.09|9
1724818720000|2024-08-28 04:18:40|15037.16|14957.16|15037.6|14957.6|15037.77|14957.77|15037.01|14957.01|10
1724818730000|2024-08-28 04:18:50|15037.69|14957.69|15038.62|14958.62|15038.62|14958.62|15037.69|14957.69|8
1724818740000|2024-08-28 04:19:00|15038.63|14958.63|15039.7|14959.7|15039.81|14959.81|15038.63|14958.63|9
1724818750000|2024-08-28 04:19:10|15039.72|14959.72|15040.21|14960.21|15040.21|14960.21|15039.69|14959.69|5
1724818760000|2024-08-28 04:19:20|15040.23|14960.23|15045.2|14965.2|15045.2|14965.2|15040.23|14960.23|10
1724818770000|2024-08-28 04:19:30|15045.28|14965.28|15047.98|14967.98|15047.98|14967.98|15045.28|14965.28|10
1724818780000|2024-08-28 04:19:40|15048.35|14968.35|15049.67|14969.67|15049.67|14969.67|15048.35|14968.35|9
1724818790000|2024-08-28 04:19:50|15049.66|14969.66|15049.39|14969.39|15049.7|14969.7|15049.22|14969.22|10
1724818800000|2024-08-28 04:20:00|15049.62|14969.62|15048.8|14968.8|15050.24|14970.24|15048.8|14968.8|10
1724818810000|2024-08-28 04:20:10|15048.44|14968.44|15048.36|14968.36|15048.64|14968.64|15048.17|14968.17|10
1724818820000|2024-08-28 04:20:20|15048.4|14968.4|15051.43|14971.43|15051.43|14971.43|15048.17|14968.17|10
1724818830000|2024-08-28 04:20:30|15051.6|14971.6|15051.73|14971.73|15051.94|14971.94|15051.55|14971.55|10
1724818840000|2024-08-28 04:20:40|15052.45|14972.45|15054.64|14974.64|15055.13|14975.13|15052.45|14972.45|9
1724818850000|2024-08-28 04:20:50|15054.48|14974.48|15052.56|14972.56|15054.48|14974.48|15052.55|14972.55|10
1724818860000|2024-08-28 04:21:00|15052.75|14972.75|15051.99|14971.99|15052.75|14972.75|15051.55|14971.55|9
1724818870000|2024-08-28 04:21:10|15051.51|14971.51|15052.25|14972.25|15052.25|14972.25|15051.29|14971.29|10
1724818880000|2024-08-28 04:21:20|15052.28|14972.28|15050.38|14970.38|15052.31|14972.31|15050.38|14970.38|10
1724818890000|2024-08-28 04:21:30|15050.27|14970.27|15050.15|14970.15|15050.42|14970.42|15050.15|14970.15|10
1724818900000|2024-08-28 04:21:40|15050.11|14970.11|15047.78|14967.78|15050.11|14970.11|15047.78|14967.78|10
1724818910000|2024-08-28 04:21:50|15047.61|14967.61|15048.19|14968.19|15048.19|14968.19|15047.36|14967.36|10
1724818920000|2024-08-28 04:22:00|15048.43|14968.43|15048.97|14968.97|15049.01|14969.01|15048.43|14968.43|10
1724818930000|2024-08-28 04:22:10|15048.96|14968.96|15049.56|14969.56|15049.56|14969.56|15048.83|14968.83|9
1724818940000|2024-08-28 04:22:20|15049.57|14969.57|15044.61|14964.61|15049.58|14969.58|15044.61|14964.61|10
1724818950000|2024-08-28 04:22:30|15044.43|14964.43|15044.19|14964.19|15044.64|14964.64|15044.19|14964.19|9
1724818960000|2024-08-28 04:22:40|15043.72|14963.72|15042.77|14962.77|15043.72|14963.72|15042.64|14962.64|10
1724818970000|2024-08-28 04:22:50|15042.87|14962.87|15041.81|14961.81|15042.97|14962.97|15041.81|14961.81|9
1724818980000|2024-08-28 04:23:00|15041.96|14961.96|15042.22|14962.22|15042.28|14962.28|15041.95|14961.95|10
1724818990000|2024-08-28 04:23:10|15042.33|14962.33|15041.98|14961.98|15042.33|14962.33|15041.96|14961.96|10
1724819000000|2024-08-28 04:23:20|15041.96|14961.96|15040.84|14960.84|15042.17|14962.17|15040.84|14960.84|8
1724819010000|2024-08-28 04:23:30|15040.81|14960.81|15041.32|14961.32|15041.32|14961.32|15040.76|14960.76|7
1724819020000|2024-08-28 04:23:40|15042.05|14962.05|15044.08|14964.08|15044.08|14964.08|15042.05|14962.05|9
1724819030000|2024-08-28 04:23:50|15044.49|14964.49|15043.86|14963.86|15045.23|14965.23|15043.86|14963.86|10
1724819040000|2024-08-28 04:24:00|15043.71|14963.71|15042.46|14962.46|15043.74|14963.74|15042.46|14962.46|9
1724819050000|2024-08-28 04:24:10|15042.12|14962.12|15039.86|14959.86|15042.12|14962.12|15039.86|14959.86|8
1724819060000|2024-08-28 04:24:20|15039.82|14959.82|15037.91|14957.91|15039.82|14959.82|15037.91|14957.91|9
1724819070000|2024-08-28 04:24:30|15037.65|14957.65|15036.39|14956.39|15037.65|14957.65|15036.39|14956.39|10
1724819080000|2024-08-28 04:24:40|15036.38|14956.38|15035.64|14955.64|15036.38|14956.38|15035.64|14955.64|9
1724819090000|2024-08-28 04:24:50|15035.58|14955.58|15036.06|14956.06|15036.12|14956.12|15035.51|14955.51|9
1724819100000|2024-08-28 04:25:00|15036.1|14956.1|15036.13|14956.13|15036.44|14956.44|15036.1|14956.1|10
1724819110000|2024-08-28 04:25:10|15036.06|14956.06|15036.17|14956.17|15036.68|14956.68|15036.06|14956.06|10
1724819120000|2024-08-28 04:25:20|15036.2|14956.2|15036.47|14956.47|15036.47|14956.47|15036.2|14956.2|8
1724819130000|2024-08-28 04:25:30|15036.53|14956.53|15035.73|14955.73|15036.53|14956.53|15035.66|14955.66|9
1724819140000|2024-08-28 04:25:40|15035.78|14955.78|15032.63|14952.63|15035.81|14955.81|15032.63|14952.63|10
1724819150000|2024-08-28 04:25:50|15030.88|14950.88|15028.59|14948.59|15030.88|14950.88|15028.4|14948.4|10
1724819160000|2024-08-28 04:26:00|15028.66|14948.66|15028.82|14948.82|15029.68|14949.68|15028.66|14948.66|10
1724819170000|2024-08-28 04:26:10|15028.87|14948.87|15028.46|14948.46|15028.91|14948.91|15028.35|14948.35|8
1724819180000|2024-08-28 04:26:20|15028.68|14948.68|15027.46|14947.46|15028.68|14948.68|15027.36|14947.36|10
1724819190000|2024-08-28 04:26:30|15028.38|14948.38|15030.28|14950.28|15030.28|14950.28|15028.38|14948.38|10
1724819200000|2024-08-28 04:26:40|15030.68|14950.68|15027.96|14947.96|15030.84|14950.84|15026.96|14946.96|10
1724819210000|2024-08-28 04:26:50|15027.78|14947.78|15029.8|14949.8|15029.8|14949.8|15027.78|14947.78|9
1724819220000|2024-08-28 04:27:00|15029.85|14949.85|15031.39|14951.39|15031.39|14951.39|15029.85|14949.85|10
1724819230000|2024-08-28 04:27:10|15031.74|14951.74|15033.91|14953.91|15033.91|14953.91|15031.74|14951.74|10
1724819240000|2024-08-28 04:27:20|15033.93|14953.93|15033.99|14953.99|15033.99|14953.99|15033.62|14953.62|10
1724819250000|2024-08-28 04:27:30|15033.9|14953.9|15034.05|14954.05|15034.17|14954.17|15033.9|14953.9|8
1724819260000|2024-08-28 04:27:40|15033.99|14953.99|15034.3|14954.3|15034.3|14954.3|15033.92|14953.92|10
1724819270000|2024-08-28 04:27:50|15034.04|14954.04|15034.14|14954.14|15034.35|14954.35|15034.04|14954.04|9
1724819280000|2024-08-28 04:28:00|15034.11|14954.11|15034.03|14954.03|15034.18|14954.18|15034.03|14954.03|8
1724819290000|2024-08-28 04:28:10|15033.99|14953.99|15034.46|14954.46|15034.46|14954.46|15033.99|14953.99|10
1724819300000|2024-08-28 04:28:20|15034.47|14954.47|15033.73|14953.73|15034.69|14954.69|15033.73|14953.73|9
1724819310000|2024-08-28 04:28:30|15033.5|14953.5|15033.39|14953.39|15033.62|14953.62|15033.37|14953.37|9
1724819320000|2024-08-28 04:28:40|15033.4|14953.4|15033.89|14953.89|15033.89|14953.89|15033.26|14953.26|5
1724819330000|2024-08-28 04:28:50|15033.91|14953.91|15036.25|14956.25|15036.25|14956.25|15033.91|14953.91|7
1724819340000|2024-08-28 04:29:00|15036.34|14956.34|15037.11|14957.11|15037.32|14957.32|15036.34|14956.34|10
1724819350000|2024-08-28 04:29:10|15037.1|14957.1|15034.92|14954.92|15037.43|14957.43|15034.92|14954.92|9
1724819360000|2024-08-28 04:29:20|15034.87|14954.87|15034.56|14954.56|15034.87|14954.87|15034.56|14954.56|8
1724819370000|2024-08-28 04:29:30|15034.54|14954.54|15034.62|14954.62|15035.32|14955.32|15034.54|14954.54|10
1724819380000|2024-08-28 04:29:40|15034.64|14954.64|15034.41|14954.41|15034.8|14954.8|15034.41|14954.41|10
1724819390000|2024-08-28 04:29:50|15034.6|14954.6|15034.65|14954.65|15034.65|14954.65|15034.55|14954.55|6
1724819400000|2024-08-28 04:30:00|15034.68|14954.68|15033.29|14953.29|15034.68|14954.68|15033.29|14953.29|8
1724819410000|2024-08-28 04:30:10|15033.27|14953.27|15038.94|14958.94|15039.88|14959.88|15032.79|14952.79|10
1724819420000|2024-08-28 04:30:20|15039.04|14959.04|15035.65|14955.65|15039.04|14959.04|15035.65|14955.65|10
1724819430000|2024-08-28 04:30:30|15035.54|14955.54|15032.85|14952.85|15035.54|14955.54|15032.82|14952.82|10
1724819440000|2024-08-28 04:30:40|15032.76|14952.76|15034.42|14954.42|15034.46|14954.46|15032.76|14952.76|9
1724819450000|2024-08-28 04:30:50|15034.68|14954.68|15035.76|14955.76|15035.76|14955.76|15034.68|14954.68|10
1724819460000|2024-08-28 04:31:00|15035.93|14955.93|15036.61|14956.61|15036.61|14956.61|15035.93|14955.93|10
1724819470000|2024-08-28 04:31:10|15036.34|14956.34|15036.29|14956.29|15036.36|14956.36|15036.1|14956.1|8
1724819480000|2024-08-28 04:31:20|15036.27|14956.27|15037.13|14957.13|15037.13|14957.13|15036.27|14956.27|10
1724819490000|2024-08-28 04:31:30|15037.03|14957.03|15037.73|14957.73|15037.83|14957.83|15037.03|14957.03|9
1724819500000|2024-08-28 04:31:40|15038.06|14958.06|15038.79|14958.79|15038.79|14958.79|15038.06|14958.06|9
1724819510000|2024-08-28 04:31:50|15038.95|14958.95|15042.24|14962.24|15042.64|14962.64|15038.95|14958.95|10
1724819520000|2024-08-28 04:32:00|15042.05|14962.05|15040.45|14960.45|15042.05|14962.05|15040.45|14960.45|9
1724819530000|2024-08-28 04:32:10|15040.36|14960.36|15041.14|14961.14|15041.14|14961.14|15040.36|14960.36|10
1724819540000|2024-08-28 04:32:20|15041.2|14961.2|15041.33|14961.33|15041.52|14961.52|15040.89|14960.89|10
1724819550000|2024-08-28 04:32:30|15041.21|14961.21|15043.4|14963.4|15043.4|14963.4|15041.12|14961.12|9
1724819560000|2024-08-28 04:32:40|15043.32|14963.32|15043.66|14963.66|15043.66|14963.66|15043.24|14963.24|10
1724819570000|2024-08-28 04:32:50|15043.84|14963.84|15043.37|14963.37|15043.84|14963.84|15043.19|14963.19|10
1724819580000|2024-08-28 04:33:00|15043.43|14963.43|15042.63|14962.63|15043.89|14963.89|15042.63|14962.63|9
1724819590000|2024-08-28 04:33:10|15042.56|14962.56|15040.2|14960.2|15042.56|14962.56|15040.2|14960.2|10
1724819600000|2024-08-28 04:33:20|15039.93|14959.93|15038.21|14958.21|15039.93|14959.93|15038.21|14958.21|10
1724819610000|2024-08-28 04:33:30|15038.17|14958.17|15040.25|14960.25|15040.25|14960.25|15038.17|14958.17|10
1724819620000|2024-08-28 04:33:40|15040.29|14960.29|15040.39|14960.39|15040.46|14960.46|15040.04|14960.04|9
1724819630000|2024-08-28 04:33:50|15040.46|14960.46|15040.05|14960.05|15040.52|14960.52|15040.05|14960.05|10
1724819640000|2024-08-28 04:34:00|15040.06|14960.06|15040.31|14960.31|15040.31|14960.31|15040.06|14960.06|9
1724819650000|2024-08-28 04:34:10|15040.35|14960.35|15040.63|14960.63|15040.63|14960.63|15040.3|14960.3|8
1724819660000|2024-08-28 04:34:20|15040.34|14960.34|15039.9|14959.9|15040.34|14960.34|15039.9|14959.9|9
1724819670000|2024-08-28 04:34:30|15039.93|14959.93|15038.29|14958.29|15039.98|14959.98|15038.29|14958.29|10
1724819680000|2024-08-28 04:34:40|15038.26|14958.26|15038.28|14958.28|15038.28|14958.28|15037.91|14957.91|10
1724819690000|2024-08-28 04:34:50|15038.35|14958.35|15039.09|14959.09|15039.68|14959.68|15038.35|14958.35|10
1724819700000|2024-08-28 04:35:00|15039.08|14959.08|15039.03|14959.03|15039.08|14959.08|15038.71|14958.71|10
1724819710000|2024-08-28 04:35:10|15039.07|14959.07|15038.96|14958.96|15039.16|14959.16|15038.79|14958.79|10
1724819720000|2024-08-28 04:35:20|15038.94|14958.94|15037.48|14957.48|15038.95|14958.95|15037.48|14957.48|9
1724819730000|2024-08-28 04:35:30|15037.47|14957.47|15037.92|14957.92|15037.92|14957.92|15037.1|14957.1|9
1724819740000|2024-08-28 04:35:40|15038.34|14958.34|15039.49|14959.49|15039.5|14959.5|15038.34|14958.34|8
1724819750000|2024-08-28 04:35:50|15039.25|14959.25|15037.75|14957.75|15039.25|14959.25|15037.75|14957.75|10
1724819760000|2024-08-28 04:36:00|15037.8|14957.8|15037.62|14957.62|15037.8|14957.8|15037.39|14957.39|7
1724819770000|2024-08-28 04:36:10|15037.63|14957.63|15037.39|14957.39|15037.68|14957.68|15037.22|14957.22|8
1724819780000|2024-08-28 04:36:20|15037.38|14957.38|15037.02|14957.02|15037.57|14957.57|15036.84|14956.84|10
1724819790000|2024-08-28 04:36:30|15037.1|14957.1|15037.46|14957.46|15037.46|14957.46|15036.72|14956.72|8
1724819800000|2024-08-28 04:36:40|15038.08|14958.08|15037.8|14957.8|15038.08|14958.08|15037.67|14957.67|7
1724819810000|2024-08-28 04:36:50|15037.76|14957.76|15035.97|14955.97|15038.01|14958.01|15035.97|14955.97|9
1724819820000|2024-08-28 04:37:00|15035.7|14955.7|15033.11|14953.11|15035.7|14955.7|15033.11|14953.11|10
1724819830000|2024-08-28 04:37:10|15033.02|14953.02|15031.08|14951.08|15033.02|14953.02|15031.07|14951.07|10
1724819840000|2024-08-28 04:37:20|15030.91|14950.91|15030.35|14950.35|15030.95|14950.95|15030.35|14950.35|9
1724819850000|2024-08-28 04:37:30|15030.33|14950.33|15029.44|14949.44|15030.4|14950.4|15029.44|14949.44|9
1724819860000|2024-08-28 04:37:40|15029.4|14949.4|15028.91|14948.91|15029.4|14949.4|15028.91|14948.91|9
1724819870000|2024-08-28 04:37:50|15028.74|14948.74|15028.65|14948.65|15028.74|14948.74|15027.38|14947.38|10
1724819880000|2024-08-28 04:38:00|15028.85|14948.85|15028.39|14948.39|15028.85|14948.85|15028.38|14948.38|9
1724819890000|2024-08-28 04:38:10|15028.15|14948.15|15025.84|14945.84|15028.15|14948.15|15025.84|14945.84|10
1724819900000|2024-08-28 04:38:20|15025.34|14945.34|15027.2|14947.2|15027.2|14947.2|15024.84|14944.84|10
1724819910000|2024-08-28 04:38:30|15027.45|14947.45|15027.92|14947.92|15028.09|14948.09|15027.45|14947.45|10
1724819920000|2024-08-28 04:38:40|15028.49|14948.49|15026.41|14946.41|15028.54|14948.54|15026.41|14946.41|10
1724819930000|2024-08-28 04:38:50|15026.38|14946.38|15026.98|14946.98|15026.98|14946.98|15026.38|14946.38|9
1724819940000|2024-08-28 04:39:00|15026.87|14946.87|15025.46|14945.46|15026.87|14946.87|15025.46|14945.46|9
1724819950000|2024-08-28 04:39:10|15025.53|14945.53|15027.37|14947.37|15027.37|14947.37|15025.53|14945.53|10
1724819960000|2024-08-28 04:39:20|15027.48|14947.48|15028.76|14948.76|15028.76|14948.76|15027.48|14947.48|10
1724819970000|2024-08-28 04:39:30|15028.46|14948.46|15026.92|14946.92|15028.46|14948.46|15026.82|14946.82|9
1724819980000|2024-08-28 04:39:40|15027.81|14947.81|15028.8|14948.8|15028.98|14948.98|15027.81|14947.81|9
1724819990000|2024-08-28 04:39:50|15028.87|14948.87|15028.72|14948.72|15028.87|14948.87|15028.45|14948.45|10
1724820000000|2024-08-28 04:40:00|15028.66|14948.66|15027.81|14947.81|15028.66|14948.66|15027.77|14947.77|9
1724820010000|2024-08-28 04:40:10|15027.84|14947.84|15025.86|14945.86|15027.84|14947.84|15025.86|14945.86|10
1724820020000|2024-08-28 04:40:20|15026.25|14946.25|15025.55|14945.55|15026.25|14946.25|15025.55|14945.55|9
1724820030000|2024-08-28 04:40:30|15025.19|14945.19|15024.04|14944.04|15025.19|14945.19|15024.04|14944.04|10
1724820040000|2024-08-28 04:40:40|15023.93|14943.93|15023.16|14943.16|15023.93|14943.93|15023.16|14943.16|9
1724820050000|2024-08-28 04:40:50|15022.9|14942.9|15022.77|14942.77|15023.07|14943.07|15022.73|14942.73|9
1724820060000|2024-08-28 04:41:00|15022.75|14942.75|15022.63|14942.63|15022.78|14942.78|15022.63|14942.63|8
1724820070000|2024-08-28 04:41:10|15022.38|14942.38|15022.8|14942.8|15022.8|14942.8|15021.64|14941.64|10
1724820080000|2024-08-28 04:41:20|15022.86|14942.86|15021.57|14941.57|15022.86|14942.86|15021.4|14941.4|10
1724820090000|2024-08-28 04:41:30|15021.67|14941.67|15020.13|14940.13|15021.96|14941.96|15020.13|14940.13|10
1724820100000|2024-08-28 04:41:40|15020.09|14940.09|15022.19|14942.19|15022.35|14942.35|15020.09|14940.09|10
1724820110000|2024-08-28 04:41:50|15022.1|14942.1|15021.37|14941.37|15022.1|14942.1|15021.37|14941.37|10
1724820120000|2024-08-28 04:42:00|15021.31|14941.31|15021.34|14941.34|15021.49|14941.49|15021.31|14941.31|9
1724820130000|2024-08-28 04:42:10|15021.31|14941.31|15021.8|14941.8|15022.09|14942.09|15021.31|14941.31|10
1724820140000|2024-08-28 04:42:20|15021.73|14941.73|15021.25|14941.25|15021.73|14941.73|15021.25|14941.25|9
1724820150000|2024-08-28 04:42:30|15021.28|14941.28|15021.74|14941.74|15021.78|14941.78|15021.28|14941.28|9
1724820160000|2024-08-28 04:42:40|15022.34|14942.34|15020.64|14940.64|15022.69|14942.69|15020.64|14940.64|10
1724820170000|2024-08-28 04:42:50|15020.18|14940.18|15019.39|14939.39|15020.18|14940.18|15019.39|14939.39|10
1724820180000|2024-08-28 04:43:00|15019.31|14939.31|15016.37|14936.37|15019.31|14939.31|15016.37|14936.37|10
1724820190000|2024-08-28 04:43:10|15016.48|14936.48|15014.64|14934.64|15016.58|14936.58|15014.64|14934.64|10
1724820200000|2024-08-28 04:43:20|15014.75|14934.75|15015.94|14935.94|15015.94|14935.94|15014.6|14934.6|10
1724820210000|2024-08-28 04:43:30|15015.97|14935.97|15014.78|14934.78|15015.97|14935.97|15014.36|14934.36|10
1724820220000|2024-08-28 04:43:40|15014.69|14934.69|15015.26|14935.26|15015.26|14935.26|15014.69|14934.69|8
1724820230000|2024-08-28 04:43:50|15015.42|14935.42|15015.64|14935.64|15015.9|14935.9|15015.42|14935.42|10
1724820240000|2024-08-28 04:44:00|15015.62|14935.62|15014.08|14934.08|15015.62|14935.62|15014.02|14934.02|10
1724820250000|2024-08-28 04:44:10|15014.03|14934.03|15013.13|14933.13|15014.03|14934.03|15013.1|14933.1|10
1724820260000|2024-08-28 04:44:20|15013.12|14933.12|15015.82|14935.82|15015.82|14935.82|15013.12|14933.12|10
1724820270000|2024-08-28 04:44:30|15015.9|14935.9|15016.83|14936.83|15016.83|14936.83|15015.9|14935.9|10
1724820280000|2024-08-28 04:44:40|15016.85|14936.85|15016.6|14936.6|15017.82|14937.82|15016.6|14936.6|9
1724820290000|2024-08-28 04:44:50|15016.3|14936.3|15015.33|14935.33|15016.3|14936.3|15015.33|14935.33|10
1724820300000|2024-08-28 04:45:00|15014.72|14934.72|15014.34|14934.34|15015.45|14935.45|15014.15|14934.15|10
1724820310000|2024-08-28 04:45:10|15014.39|14934.39|15012.46|14932.46|15014.39|14934.39|15012.23|14932.23|9
1724820320000|2024-08-28 04:45:20|15012.48|14932.48|15013.16|14933.16|15013.16|14933.16|15012.43|14932.43|9
1724820330000|2024-08-28 04:45:30|15013.03|14933.03|15011.64|14931.64|15013.03|14933.03|15011.64|14931.64|10
1724820340000|2024-08-28 04:45:40|15011.96|14931.96|15012.9|14932.9|15012.93|14932.93|15011.96|14931.96|10
1724820350000|2024-08-28 04:45:50|15012.98|14932.98|15013.42|14933.42|15013.42|14933.42|15012.98|14932.98|9
1724820360000|2024-08-28 04:46:00|15013.38|14933.38|15014.48|14934.48|15014.48|14934.48|15013.25|14933.25|10
1724820370000|2024-08-28 04:46:10|15014.54|14934.54|15014.86|14934.86|15015.14|14935.14|15014.54|14934.54|10
1724820380000|2024-08-28 04:46:20|15014.8|14934.8|15017.57|14937.57|15017.57|14937.57|15014.77|14934.77|10
1724820390000|2024-08-28 04:46:30|15017.55|14937.55|15018.59|14938.59|15018.59|14938.59|15017.55|14937.55|8
1724820400000|2024-08-28 04:46:40|15018.61|14938.61|15018.67|14938.67|15018.67|14938.67|15018.6|14938.6|7
1724820410000|2024-08-28 04:46:50|15018.72|14938.72|15019.65|14939.65|15019.65|14939.65|15018.72|14938.72|10
1724820420000|2024-08-28 04:47:00|15020.18|14940.18|15020.2|14940.2|15020.32|14940.32|15019.88|14939.88|9
1724820430000|2024-08-28 04:47:10|15020.53|14940.53|15020.29|14940.29|15022.36|14942.36|15020.29|14940.29|10
1724820440000|2024-08-28 04:47:20|15020.13|14940.13|15019.16|14939.16|15020.13|14940.13|15019.16|14939.16|10
1724820450000|2024-08-28 04:47:30|15019.15|14939.15|15018.75|14938.75|15019.15|14939.15|15018.75|14938.75|8
1724820460000|2024-08-28 04:47:40|15018.51|14938.51|15018.19|14938.19|15018.51|14938.51|15018.19|14938.19|6
1724820470000|2024-08-28 04:47:50|15018.16|14938.16|15018.09|14938.09|15018.16|14938.16|15018.09|14938.09|6
1724820480000|2024-08-28 04:48:00|15018.1|14938.1|15016.79|14936.79|15018.15|14938.15|15016.79|14936.79|8
1724820490000|2024-08-28 04:48:10|15016.41|14936.41|15015.22|14935.22|15016.41|14936.41|15015.22|14935.22|10
1724820500000|2024-08-28 04:48:20|15015.18|14935.18|15012.83|14932.83|15015.18|14935.18|15012.83|14932.83|10
1724820510000|2024-08-28 04:48:30|15011.81|14931.81|15011.72|14931.72|15012.03|14932.03|15011.48|14931.48|10
1724820520000|2024-08-28 04:48:40|15011.59|14931.59|15012.28|14932.28|15012.41|14932.41|15011.53|14931.53|10
1724820530000|2024-08-28 04:48:50|15012.31|14932.31|15011.34|14931.34|15012.33|14932.33|15011.34|14931.34|9
1724820540000|2024-08-28 04:49:00|15011.12|14931.12|15011.24|14931.24|15011.24|14931.24|15010.8|14930.8|9
1724820550000|2024-08-28 04:49:10|15011.25|14931.25|15010.93|14930.93|15011.27|14931.27|15010.51|14930.51|10
1724820560000|2024-08-28 04:49:20|15010.94|14930.94|15010.8|14930.8|15011|14931|15010.76|14930.76|9
1724820570000|2024-08-28 04:49:30|15010.62|14930.62|15009.46|14929.46|15010.64|14930.64|15009.46|14929.46|9
1724820580000|2024-08-28 04:49:40|15008.99|14928.99|15007.72|14927.72|15008.99|14928.99|15007.72|14927.72|10
1724820590000|2024-08-28 04:49:50|15007.45|14927.45|15007.23|14927.23|15007.45|14927.45|15006.79|14926.79|10
1724820600000|2024-08-28 04:50:00|15007.35|14927.35|15007.49|14927.49|15008.63|14928.63|15007.35|14927.35|10
1724820610000|2024-08-28 04:50:10|15006.7|14926.7|15004.3|14924.3|15006.7|14926.7|15004.3|14924.3|10
1724820620000|2024-08-28 04:50:20|15003.87|14923.87|15003.2|14923.2|15003.87|14923.87|15003.2|14923.2|9
1724820630000|2024-08-28 04:50:30|15003.15|14923.15|15003.19|14923.19|15003.73|14923.73|15003.15|14923.15|9
1724820640000|2024-08-28 04:50:40|15003.27|14923.27|15002.41|14922.41|15003.27|14923.27|15002.21|14922.21|8
1724820650000|2024-08-28 04:50:50|15002.37|14922.37|14999.38|14919.38|15002.37|14922.37|14998.51|14918.51|10
1724820660000|2024-08-28 04:51:00|14999.54|14919.54|15002.2|14922.2|15002.2|14922.2|14999.43|14919.43|10
1724820670000|2024-08-28 04:51:10|15002.22|14922.22|15001.85|14921.85|15002.22|14922.22|15001.29|14921.29|9
1724820680000|2024-08-28 04:51:20|15001.84|14921.84|15003.1|14923.1|15003.1|14923.1|15001.49|14921.49|9
1724820690000|2024-08-28 04:51:30|15003.64|14923.64|15004.55|14924.55|15004.75|14924.75|15003.64|14923.64|10
1724820700000|2024-08-28 04:51:40|15004.53|14924.53|15003.88|14923.88|15004.53|14924.53|15003.69|14923.69|10
1724820710000|2024-08-28 04:51:50|15003.82|14923.82|14999|14919|15003.82|14923.82|14998.94|14918.94|10
1724820720000|2024-08-28 04:52:00|14999.07|14919.07|14998.93|14918.93|14999.22|14919.22|14998.08|14918.08|8
1724820730000|2024-08-28 04:52:10|14999.02|14919.02|14999.04|14919.04|14999.12|14919.12|14998.92|14918.92|10
1724820740000|2024-08-28 04:52:20|14999.05|14919.05|15001.66|14921.66|15001.66|14921.66|14999.05|14919.05|10
1724820750000|2024-08-28 04:52:30|15001.63|14921.63|15001.96|14921.96|15001.96|14921.96|15001.45|14921.45|9
1724820760000|2024-08-28 04:52:40|15001.97|14921.97|15002.45|14922.45|15002.45|14922.45|15001.02|14921.02|9
1724820770000|2024-08-28 04:52:50|15002.22|14922.22|15002.61|14922.61|15002.61|14922.61|15000.81|14920.81|10
1724820780000|2024-08-28 04:53:00|15002.8|14922.8|15004.26|14924.26|15004.26|14924.26|15002.8|14922.8|10
1724820790000|2024-08-28 04:53:10|15004.11|14924.11|15004.42|14924.42|15004.42|14924.42|15003.88|14923.88|9
1724820800000|2024-08-28 04:53:20|15004.17|14924.17|15002.84|14922.84|15004.17|14924.17|15002.6|14922.6|10
1724820810000|2024-08-28 04:53:30|15003.03|14923.03|15002.26|14922.26|15003.03|14923.03|15002.26|14922.26|10
1724820820000|2024-08-28 04:53:40|15002|14922|15000.96|14920.96|15002|14922|15000.96|14920.96|10
1724820830000|2024-08-28 04:53:50|15000.93|14920.93|14998.7|14918.7|15000.93|14920.93|14998.7|14918.7|10
1724820840000|2024-08-28 04:54:00|14998.49|14918.49|14997.36|14917.36|14998.49|14918.49|14997.36|14917.36|10
1724820850000|2024-08-28 04:54:10|14996.7|14916.7|14997.75|14917.75|14997.75|14917.75|14996.09|14916.09|9
1724820860000|2024-08-28 04:54:20|14997.69|14917.69|14997.54|14917.54|14997.7|14917.7|14997.15|14917.15|10
1724820870000|2024-08-28 04:54:30|14997.18|14917.18|14996.72|14916.72|14997.18|14917.18|14996.67|14916.67|10
1724820880000|2024-08-28 04:54:40|14996.17|14916.17|14997.44|14917.44|14997.44|14917.44|14996.17|14916.17|9
1724820890000|2024-08-28 04:54:50|14997.59|14917.59|15000.69|14920.69|15000.69|14920.69|14997.59|14917.59|9
1724820900000|2024-08-28 04:55:00|15000.67|14920.67|15000.82|14920.82|15001.08|14921.08|15000.42|14920.42|8
1724820910000|2024-08-28 04:55:10|15000.69|14920.69|14996.81|14916.81|15000.69|14920.69|14996.81|14916.81|10
1724820920000|2024-08-28 04:55:20|14996.18|14916.18|14994.42|14914.42|14996.18|14916.18|14994.42|14914.42|10
1724820930000|2024-08-28 04:55:30|14994.29|14914.29|14992.53|14912.53|14994.29|14914.29|14992.53|14912.53|10
1724820940000|2024-08-28 04:55:40|14992.27|14912.27|14990.23|14910.23|14992.27|14912.27|14990.23|14910.23|10
1724820950000|2024-08-28 04:55:50|14990.05|14910.05|14990.41|14910.41|14990.41|14910.41|14989.01|14909.01|9
1724820960000|2024-08-28 04:56:00|14990.5|14910.5|14989.62|14909.62|14990.5|14910.5|14989.55|14909.55|10
1724820970000|2024-08-28 04:56:10|14989.35|14909.35|14988.21|14908.21|14989.35|14909.35|14988.21|14908.21|10
1724820980000|2024-08-28 04:56:20|14987.88|14907.88|14988.39|14908.39|14989|14909|14987.57|14907.57|10
1724820990000|2024-08-28 04:56:30|14988.51|14908.51|14986.38|14906.38|14988.62|14908.62|14986.38|14906.38|10
1724821000000|2024-08-28 04:56:40|14986.35|14906.35|14987.14|14907.14|14987.25|14907.25|14986.34|14906.34|8
1724821010000|2024-08-28 04:56:50|14987.13|14907.13|14986.22|14906.22|14987.9|14907.9|14986.22|14906.22|8
1724821020000|2024-08-28 04:57:00|14986.49|14906.49|14986.25|14906.25|14986.94|14906.94|14986.25|14906.25|8
1724821030000|2024-08-28 04:57:10|14985.98|14905.98|14984.59|14904.59|14985.98|14905.98|14984.59|14904.59|9
1724821040000|2024-08-28 04:57:20|14984.34|14904.34|14982.96|14902.96|14984.34|14904.34|14982.76|14902.76|10
1724821050000|2024-08-28 04:57:30|14982.9|14902.9|14980.78|14900.78|14982.9|14902.9|14980.78|14900.78|10
1724821060000|2024-08-28 04:57:40|14980.64|14900.64|14977.1|14897.1|14980.64|14900.64|14977.1|14897.1|10
1724821070000|2024-08-28 04:57:50|14977.08|14897.08|14977.48|14897.48|14977.56|14897.56|14976.67|14896.67|10
1724821080000|2024-08-28 04:58:00|14977.57|14897.57|14978.85|14898.85|14978.85|14898.85|14977.34|14897.34|10
1724821090000|2024-08-28 04:58:10|14978.86|14898.86|14977.25|14897.25|14979.06|14899.06|14977.25|14897.25|9
1724821100000|2024-08-28 04:58:20|14977.16|14897.16|14975.51|14895.51|14977.16|14897.16|14975.51|14895.51|10
1724821110000|2024-08-28 04:58:30|14975.06|14895.06|14974.72|14894.72|14975.19|14895.19|14974.68|14894.68|10
1724821120000|2024-08-28 04:58:40|14975|14895|14977.28|14897.28|14977.28|14897.28|14974.99|14894.99|9
1724821130000|2024-08-28 04:58:50|14977.36|14897.36|14977.12|14897.12|14977.76|14897.76|14977.08|14897.08|10
1724821140000|2024-08-28 04:59:00|14977.41|14897.41|14976.67|14896.67|14977.41|14897.41|14976.67|14896.67|8
1724821150000|2024-08-28 04:59:10|14976.64|14896.64|14977.33|14897.33|14977.33|14897.33|14976.45|14896.45|9
1724821160000|2024-08-28 04:59:20|14977.22|14897.22|14978.31|14898.31|14978.31|14898.31|14976.98|14896.98|10
1724821170000|2024-08-28 04:59:30|14978.77|14898.77|14982.92|14902.92|14982.92|14902.92|14978.77|14898.77|10
1724821180000|2024-08-28 04:59:40|14982.36|14902.36|14982.31|14902.31|14982.36|14902.36|14981.9|14901.9|9
1724821190000|2024-08-28 04:59:50|14982.44|14902.44|14981.71|14901.71|14982.47|14902.47|14981.67|14901.67|10
1724821200000|2024-08-28 05:00:00|14981.85|14901.85|14981.29|14901.29|14982.36|14902.36|14981.29|14901.29|10
1724821210000|2024-08-28 05:00:10|14981.44|14901.44|14977.7|14897.7|14981.44|14901.44|14977.7|14897.7|10
1724821220000|2024-08-28 05:00:20|14976.75|14896.75|14976.19|14896.19|14976.98|14896.98|14975.64|14895.64|10
1724821230000|2024-08-28 05:00:30|14976.55|14896.55|14976.39|14896.39|14976.7|14896.7|14976.24|14896.24|10
1724821240000|2024-08-28 05:00:40|14976.52|14896.52|14974.44|14894.44|14976.63|14896.63|14974.44|14894.44|10
1724821250000|2024-08-28 05:00:50|14973.42|14893.42|14972.58|14892.58|14973.42|14893.42|14972.58|14892.58|10
1724821260000|2024-08-28 05:01:00|14972.61|14892.61|14971.85|14891.85|14972.62|14892.62|14971.81|14891.81|9
1724821270000|2024-08-28 05:01:10|14971.94|14891.94|14973.48|14893.48|14973.55|14893.55|14971.94|14891.94|9
1724821280000|2024-08-28 05:01:20|14973.52|14893.52|14972.36|14892.36|14973.52|14893.52|14972.35|14892.35|9
1724821290000|2024-08-28 05:01:30|14972.27|14892.27|14971.82|14891.82|14972.27|14892.27|14971.82|14891.82|9
1724821300000|2024-08-28 05:01:40|14971.62|14891.62|14973.05|14893.05|14973.14|14893.14|14971.56|14891.56|10
1724821310000|2024-08-28 05:01:50|14973.2|14893.2|14972.4|14892.4|14973.2|14893.2|14972.39|14892.39|10
1724821320000|2024-08-28 05:02:00|14972.7|14892.7|14974.89|14894.89|14974.93|14894.93|14972.59|14892.59|10
1724821330000|2024-08-28 05:02:10|14974.81|14894.81|14975.06|14895.06|14975.06|14895.06|14974.81|14894.81|9
1724821340000|2024-08-28 05:02:20|14975.52|14895.52|14977.89|14897.89|14977.93|14897.93|14975.52|14895.52|10
1724821350000|2024-08-28 05:02:30|14977.06|14897.06|14976.31|14896.31|14977.06|14897.06|14975.81|14895.81|9
1724821360000|2024-08-28 05:02:40|14976.45|14896.45|14977.13|14897.13|14977.13|14897.13|14976.45|14896.45|10
1724821370000|2024-08-28 05:02:50|14977.14|14897.14|14980.54|14900.54|14980.54|14900.54|14977.14|14897.14|9
1724821380000|2024-08-28 05:03:00|14980.58|14900.58|14980.61|14900.61|14980.96|14900.96|14980.53|14900.53|10
1724821390000|2024-08-28 05:03:10|14980.65|14900.65|14977.16|14897.16|14980.65|14900.65|14977.16|14897.16|10
1724821400000|2024-08-28 05:03:20|14976.86|14896.86|14975.33|14895.33|14976.86|14896.86|14975.33|14895.33|10
1724821410000|2024-08-28 05:03:30|14974.76|14894.76|14973.83|14893.83|14974.76|14894.76|14973.71|14893.71|10
1724821420000|2024-08-28 05:03:40|14973.98|14893.98|14973.37|14893.37|14973.98|14893.98|14973.21|14893.21|8
1724821430000|2024-08-28 05:03:50|14973.35|14893.35|14973.23|14893.23|14973.47|14893.47|14973.18|14893.18|9
1724821440000|2024-08-28 05:04:00|14973.17|14893.17|14972.78|14892.78|14973.31|14893.31|14972.63|14892.63|10
1724821450000|2024-08-28 05:04:10|14972.69|14892.69|14972.83|14892.83|14972.83|14892.83|14972.54|14892.54|10
1724821460000|2024-08-28 05:04:20|14973|14893|14974.3|14894.3|14974.3|14894.3|14972.88|14892.88|9
1724821470000|2024-08-28 05:04:30|14974.93|14894.93|14975.89|14895.89|14976.88|14896.88|14974.93|14894.93|10
1724821480000|2024-08-28 05:04:40|14976.02|14896.02|14976.57|14896.57|14976.58|14896.58|14976.02|14896.02|9
1724821490000|2024-08-28 05:04:50|14976.55|14896.55|14979.05|14899.05|14979.05|14899.05|14976.55|14896.55|10
1724821500000|2024-08-28 05:05:00|14979.7|14899.7|14983.82|14903.82|14984.18|14904.18|14979.7|14899.7|9
1724821510000|2024-08-28 05:05:10|14982.78|14902.78|14974.74|14894.74|14982.78|14902.78|14974.74|14894.74|10
1724821520000|2024-08-28 05:05:20|14974.8|14894.8|14975.27|14895.27|14975.46|14895.46|14974.7|14894.7|9
1724821530000|2024-08-28 05:05:30|14975.34|14895.34|14973.09|14893.09|14975.34|14895.34|14973.09|14893.09|10
1724821540000|2024-08-28 05:05:40|14972.94|14892.94|14972.58|14892.58|14972.94|14892.94|14972.49|14892.49|9
1724821550000|2024-08-28 05:05:50|14972.57|14892.57|14973.3|14893.3|14973.3|14893.3|14972.25|14892.25|9
1724821560000|2024-08-28 05:06:00|14973.38|14893.38|14973.94|14893.94|14973.94|14893.94|14973.38|14893.38|9
1724821570000|2024-08-28 05:06:10|14973.92|14893.92|14974.67|14894.67|14974.67|14894.67|14973.67|14893.67|6
1724821580000|2024-08-28 05:06:20|14974.97|14894.97|14975.66|14895.66|14975.77|14895.77|14974.86|14894.86|9
1724821590000|2024-08-28 05:06:30|14975.6|14895.6|14977.05|14897.05|14977.05|14897.05|14975.17|14895.17|10
1724821600000|2024-08-28 05:06:40|14977.11|14897.11|14978.22|14898.22|14978.23|14898.23|14977.11|14897.11|9
1724821610000|2024-08-28 05:06:50|14978.14|14898.14|14977.79|14897.79|14978.14|14898.14|14977.79|14897.79|4
1724821620000|2024-08-28 05:07:00|14977.88|14897.88|14978.84|14898.84|14978.84|14898.84|14977.82|14897.82|10
1724821630000|2024-08-28 05:07:10|14979.04|14899.04|14978.98|14898.98|14979.23|14899.23|14978.91|14898.91|9
1724821640000|2024-08-28 05:07:20|14979.01|14899.01|14981.26|14901.26|14981.49|14901.49|14978.99|14898.99|10
1724821650000|2024-08-28 05:07:30|14981.42|14901.42|14983.39|14903.39|14983.39|14903.39|14981.42|14901.42|10
1724821660000|2024-08-28 05:07:40|14983.7|14903.7|14983.72|14903.72|14983.75|14903.75|14983.53|14903.53|8
1724821670000|2024-08-28 05:07:50|14983.71|14903.71|14988.15|14908.15|14988.35|14908.35|14983.71|14903.71|7
1724821680000|2024-08-28 05:08:00|14988.3|14908.3|14988.29|14908.29|14988.3|14908.3|14987.83|14907.83|9
1724821690000|2024-08-28 05:08:10|14988.26|14908.26|14989.97|14909.97|14989.97|14909.97|14988.26|14908.26|10
1724821700000|2024-08-28 05:08:20|14989.95|14909.95|14989.99|14909.99|14990.31|14910.31|14989.91|14909.91|9
1724821710000|2024-08-28 05:08:30|14990.09|14910.09|14990.33|14910.33|14990.33|14910.33|14990.04|14910.04|7
1724821720000|2024-08-28 05:08:40|14990.32|14910.32|14990.49|14910.49|14990.49|14910.49|14990.32|14910.32|7
1724821730000|2024-08-28 05:08:50|14990.51|14910.51|14991.36|14911.36|14991.58|14911.58|14990.21|14910.21|9
1724821740000|2024-08-28 05:09:00|14991.32|14911.32|14991.34|14911.34|14991.52|14911.52|14991.27|14911.27|9
1724821750000|2024-08-28 05:09:10|14991.31|14911.31|14991.83|14911.83|14991.83|14911.83|14991.31|14911.31|10
1724821760000|2024-08-28 05:09:20|14991.84|14911.84|14991.92|14911.92|14991.93|14911.93|14991.8|14911.8|8
1724821770000|2024-08-28 05:09:30|14992.01|14912.01|14994.44|14914.44|14994.44|14914.44|14992.01|14912.01|10
1724821780000|2024-08-28 05:09:40|14994.62|14914.62|14995.34|14915.34|14995.41|14915.41|14994.62|14914.62|9
1724821790000|2024-08-28 05:09:50|14995.2|14915.2|14995.02|14915.02|14995.28|14915.28|14994.85|14914.85|10
1724821800000|2024-08-28 05:10:00|14994.92|14914.92|14994.41|14914.41|14994.92|14914.92|14994.31|14914.31|9
1724821810000|2024-08-28 05:10:10|14994.42|14914.42|14994.95|14914.95|14995|14915|14994.42|14914.42|10
1724821820000|2024-08-28 05:10:20|14994.94|14914.94|14995.16|14915.16|14995.21|14915.21|14994.67|14914.67|9
1724821830000|2024-08-28 05:10:30|14995.35|14915.35|14995.87|14915.87|14995.87|14915.87|14995.35|14915.35|9
1724821840000|2024-08-28 05:10:40|14995.86|14915.86|14996.19|14916.19|14996.19|14916.19|14995.86|14915.86|8
1724821850000|2024-08-28 05:10:50|14996.43|14916.43|14994.48|14914.48|14996.43|14916.43|14994.48|14914.48|7
1724821860000|2024-08-28 05:11:00|14994.42|14914.42|14992.43|14912.43|14994.42|14914.42|14992.43|14912.43|10
1724821870000|2024-08-28 05:11:10|14992.39|14912.39|14988.48|14908.48|14992.39|14912.39|14988.48|14908.48|10
1724821880000|2024-08-28 05:11:20|14988.09|14908.09|14988.12|14908.12|14988.34|14908.34|14988.09|14908.09|10
1724821890000|2024-08-28 05:11:30|14987.98|14907.98|14988.64|14908.64|14988.64|14908.64|14987.98|14907.98|7
1724821900000|2024-08-28 05:11:40|14988.68|14908.68|14990.95|14910.95|14990.95|14910.95|14988.68|14908.68|9
1724821910000|2024-08-28 05:11:50|14991.2|14911.2|14992.91|14912.91|14992.91|14912.91|14991.2|14911.2|8
1724821920000|2024-08-28 05:12:00|14993.01|14913.01|14993.68|14913.68|14993.68|14913.68|14992.87|14912.87|8
1724821930000|2024-08-28 05:12:10|14993.9|14913.9|14993.58|14913.58|14993.9|14913.9|14993.24|14913.24|7
1724821940000|2024-08-28 05:12:20|14994.6|14914.6|14995.31|14915.31|14995.38|14915.38|14994.47|14914.47|8
1724821950000|2024-08-28 05:12:30|14995.3|14915.3|14997.06|14917.06|14997.06|14917.06|14995.3|14915.3|9
1724821960000|2024-08-28 05:12:40|14997.14|14917.14|14997.28|14917.28|14997.66|14917.66|14997.14|14917.14|9
1724821970000|2024-08-28 05:12:50|14997.38|14917.38|14997.78|14917.78|14997.9|14917.9|14997.38|14917.38|9
1724821980000|2024-08-28 05:13:00|14998|14918|14998.97|14918.97|14998.97|14918.97|14998|14918|10
1724821990000|2024-08-28 05:13:10|14998.77|14918.77|14996.8|14916.8|14998.77|14918.77|14996.8|14916.8|8
1724822000000|2024-08-28 05:13:20|14996.65|14916.65|14997.07|14917.07|14997.11|14917.11|14996.64|14916.64|10
1724822010000|2024-08-28 05:13:30|14997.44|14917.44|14997.92|14917.92|14997.93|14917.93|14997.32|14917.32|9
1724822020000|2024-08-28 05:13:40|14998.34|14918.34|14998.56|14918.56|14998.56|14918.56|14998.34|14918.34|9
1724822030000|2024-08-28 05:13:50|14998.13|14918.13|14999.99|14919.99|15000.17|14920.17|14998.13|14918.13|10
1724822040000|2024-08-28 05:14:00|15000.02|14920.02|14999.67|14919.67|15000.26|14920.26|14999.67|14919.67|10
1724822050000|2024-08-28 05:14:10|14999.63|14919.63|15000.16|14920.16|15000.16|14920.16|14999.62|14919.62|8
1724822060000|2024-08-28 05:14:20|15000.24|14920.24|15000.43|14920.43|15000.43|14920.43|15000.24|14920.24|9
1724822070000|2024-08-28 05:14:30|15000.27|14920.27|14999.27|14919.27|15000.27|14920.27|14999.26|14919.26|9
1724822080000|2024-08-28 05:14:40|14999.24|14919.24|14999.65|14919.65|14999.65|14919.65|14998.97|14918.97|8
1724822090000|2024-08-28 05:14:50|14999.71|14919.71|14999.91|14919.91|14999.98|14919.98|14999.55|14919.55|10
1724822100000|2024-08-28 05:15:00|15000.66|14920.66|15003.96|14923.96|15004.17|14924.17|15000.66|14920.66|9
1724822110000|2024-08-28 05:15:10|15003.95|14923.95|15003.49|14923.49|15003.95|14923.95|15003.49|14923.49|6
1724822120000|2024-08-28 05:15:20|15003.5|14923.5|15003.57|14923.57|15003.7|14923.7|15003.5|14923.5|7
1724822130000|2024-08-28 05:15:30|15003.93|14923.93|15005.67|14925.67|15005.67|14925.67|15003.93|14923.93|10
1724822140000|2024-08-28 05:15:40|15006.41|14926.41|15008.6|14928.6|15008.6|14928.6|15006.41|14926.41|8
1724822150000|2024-08-28 05:15:50|15008.74|14928.74|15009.35|14929.35|15009.35|14929.35|15008.74|14928.74|8
1724822160000|2024-08-28 05:16:00|15009.38|14929.38|15012.16|14932.16|15012.8|14932.8|15009.38|14929.38|9
1724822170000|2024-08-28 05:16:10|15012.74|14932.74|15014.89|14934.89|15014.89|14934.89|15012.74|14932.74|9
1724822180000|2024-08-28 05:16:20|15014.95|14934.95|15015.45|14935.45|15015.45|14935.45|15014.95|14934.95|10
1724822190000|2024-08-28 05:16:30|15015.46|14935.46|15017.14|14937.14|15017.14|14937.14|15015.34|14935.34|10
1724822200000|2024-08-28 05:16:40|15017.06|14937.06|15018.91|14938.91|15018.91|14938.91|15017.06|14937.06|9
1724822210000|2024-08-28 05:16:50|15019.06|14939.06|15019.5|14939.5|15019.84|14939.84|15019.06|14939.06|8
1724822220000|2024-08-28 05:17:00|15019.49|14939.49|15018.04|14938.04|15020.25|14940.25|15018.04|14938.04|10
1724822230000|2024-08-28 05:17:10|15018.05|14938.05|15017.18|14937.18|15018.05|14938.05|15017.18|14937.18|10
1724822240000|2024-08-28 05:17:20|15017.36|14937.36|15018.92|14938.92|15018.92|14938.92|15017.36|14937.36|9
1724822250000|2024-08-28 05:17:30|15019.12|14939.12|15019.88|14939.88|15019.88|14939.88|15019.12|14939.12|9
1724822260000|2024-08-28 05:17:40|15019.83|14939.83|15020.25|14940.25|15020.33|14940.33|15019.68|14939.68|9
1724822270000|2024-08-28 05:17:50|15019.88|14939.88|15017.41|14937.41|15019.88|14939.88|15017.41|14937.41|10
1724822280000|2024-08-28 05:18:00|15017|14937|15016.67|14936.67|15017|14937|15016.64|14936.64|10
1724822290000|2024-08-28 05:18:10|15016.63|14936.63|15017.02|14937.02|15017.08|14937.08|15016.62|14936.62|9
1724822300000|2024-08-28 05:18:20|15017.04|14937.04|15018.16|14938.16|15018.24|14938.24|15017.04|14937.04|10
1724822310000|2024-08-28 05:18:30|15018.25|14938.25|15018.74|14938.74|15018.87|14938.87|15018.25|14938.25|10
1724822320000|2024-08-28 05:18:40|15018.82|14938.82|15019.03|14939.03|15019.25|14939.25|15018.82|14938.82|8
1724822330000|2024-08-28 05:18:50|15019.08|14939.08|15022.31|14942.31|15022.31|14942.31|15018.78|14938.78|9
1724822340000|2024-08-28 05:19:00|15022.3|14942.3|15023.31|14943.31|15023.31|14943.31|15022.3|14942.3|8
1724822350000|2024-08-28 05:19:10|15023.52|14943.52|15024.41|14944.41|15024.41|14944.41|15023.52|14943.52|10
1724822360000|2024-08-28 05:19:20|15025|14945|15025.23|14945.23|15025.27|14945.27|15024.87|14944.87|8
1724822370000|2024-08-28 05:19:30|15025.05|14945.05|15025.91|14945.91|15026|14946|15025.05|14945.05|6
1724822380000|2024-08-28 05:19:40|15026.07|14946.07|15026.85|14946.85|15026.85|14946.85|15026.04|14946.04|9
1724822390000|2024-08-28 05:19:50|15026.89|14946.89|15027.3|14947.3|15027.3|14947.3|15026.89|14946.89|8
1724822400000|2024-08-28 05:20:00|15027.39|14947.39|15026.79|14946.79|15027.39|14947.39|15025.87|14945.87|10
1724822410000|2024-08-28 05:20:10|15026.85|14946.85|15027.19|14947.19|15027.67|14947.67|15026.85|14946.85|10
1724822420000|2024-08-28 05:20:20|15027.02|14947.02|15026.9|14946.9|15027.16|14947.16|15026.71|14946.71|7
1724822430000|2024-08-28 05:20:30|15026.15|14946.15|15027.43|14947.43|15027.43|14947.43|15025.65|14945.65|10
1724822440000|2024-08-28 05:20:40|15027.46|14947.46|15027.94|14947.94|15028.01|14948.01|15027.46|14947.46|7
1724822450000|2024-08-28 05:20:50|15027.95|14947.95|15027.96|14947.96|15027.97|14947.97|15027.73|14947.73|8
1724822460000|2024-08-28 05:21:00|15028.26|14948.26|15031.73|14951.73|15031.73|14951.73|15028.26|14948.26|10
1724822470000|2024-08-28 05:21:10|15032.54|14952.54|15034.28|14954.28|15034.97|14954.97|15032.22|14952.22|10
1724822480000|2024-08-28 05:21:20|15033.92|14953.92|15027.49|14947.49|15034.39|14954.39|15027.46|14947.46|10
1724822490000|2024-08-28 05:21:30|15029.66|14949.66|15043.54|14963.54|15045.01|14965.01|15029.66|14949.66|10
1724822500000|2024-08-28 05:21:40|15044.13|14964.13|15043.16|14963.16|15044.69|14964.69|15043.14|14963.14|10
1724822510000|2024-08-28 05:21:50|15043.03|14963.03|15042.76|14962.76|15043.21|14963.21|15042.67|14962.67|8
1724822520000|2024-08-28 05:22:00|15042.95|14962.95|15033.12|14953.12|15042.95|14962.95|15032.71|14952.71|8
1724822530000|2024-08-28 05:22:10|15033.05|14953.05|15031.37|14951.37|15033.05|14953.05|15031.33|14951.33|10
1724822540000|2024-08-28 05:22:20|15031.55|14951.55|15033.94|14953.94|15033.94|14953.94|15031.55|14951.55|10
1724822550000|2024-08-28 05:22:30|15034.01|14954.01|15048.74|14968.74|15048.74|14968.74|15033.98|14953.98|10
1724822560000|2024-08-28 05:22:40|15049.15|14969.15|15051.37|14971.37|15051.37|14971.37|15049.15|14969.15|10
1724822570000|2024-08-28 05:22:50|15051.51|14971.51|15053.21|14973.21|15053.26|14973.26|15051.45|14971.45|10
1724822580000|2024-08-28 05:23:00|15053.24|14973.24|15054.66|14974.66|15054.66|14974.66|15053.24|14973.24|10
1724822590000|2024-08-28 05:23:10|15052.21|14972.21|15051.4|14971.4|15052.96|14972.96|15051.39|14971.39|10
1724822600000|2024-08-28 05:23:20|15051.24|14971.24|15050.83|14970.83|15052.34|14972.34|15050.73|14970.73|10
1724822610000|2024-08-28 05:23:30|15050.8|14970.8|15052.36|14972.36|15052.36|14972.36|15050.65|14970.65|10
1724822620000|2024-08-28 05:23:40|15052.24|14972.24|15051.83|14971.83|15052.24|14972.24|15051.83|14971.83|10
1724822630000|2024-08-28 05:23:50|15051.64|14971.64|15051.64|14971.64|15051.74|14971.74|15050.61|14970.61|10
1724822640000|2024-08-28 05:24:00|15051.8|14971.8|15051.05|14971.05|15051.96|14971.96|15051.05|14971.05|8
1724822650000|2024-08-28 05:24:10|15051.06|14971.06|15051.2|14971.2|15051.2|14971.2|15050.75|14970.75|9
1724822660000|2024-08-28 05:24:20|15050.75|14970.75|15052.1|14972.1|15052.1|14972.1|15050.75|14970.75|8
1724822670000|2024-08-28 05:24:30|15052.74|14972.74|15054.36|14974.36|15054.36|14974.36|15052.74|14972.74|10
1724822680000|2024-08-28 05:24:40|15054.38|14974.38|15054.38|14974.38|15054.63|14974.63|15054.33|14974.33|7
1724822690000|2024-08-28 05:24:50|15054.27|14974.27|15053.24|14973.24|15054.27|14974.27|15053.24|14973.24|9
1724822700000|2024-08-28 05:25:00|15053.33|14973.33|15049.74|14969.74|15053.33|14973.33|15049.74|14969.74|10
1724822710000|2024-08-28 05:25:10|15048.99|14968.99|15045.43|14965.43|15048.99|14968.99|15045.43|14965.43|10
1724822720000|2024-08-28 05:25:20|15045.59|14965.59|15044.29|14964.29|15045.59|14965.59|15044.21|14964.21|10
1724822730000|2024-08-28 05:25:30|15044.78|14964.78|15046.34|14966.34|15046.34|14966.34|15044.78|14964.78|10
1724822740000|2024-08-28 05:25:40|15046.75|14966.75|15048.5|14968.5|15048.61|14968.61|15046.75|14966.75|10
1724822750000|2024-08-28 05:25:50|15048.64|14968.64|15048.58|14968.58|15048.64|14968.64|15048.35|14968.35|9
1724822760000|2024-08-28 05:26:00|15048.76|14968.76|15048.19|14968.19|15049.14|14969.14|15048.08|14968.08|10
1724822770000|2024-08-28 05:26:10|15048.35|14968.35|15047.45|14967.45|15048.83|14968.83|15046|14966|9
1724822780000|2024-08-28 05:26:20|15047.86|14967.86|15047.69|14967.69|15048.45|14968.45|15047.69|14967.69|10
1724822790000|2024-08-28 05:26:30|15047.67|14967.67|15046.83|14966.83|15047.67|14967.67|15046.83|14966.83|8
1724822800000|2024-08-28 05:26:40|15046.86|14966.86|15045.76|14965.76|15046.86|14966.86|15045.67|14965.67|9
1724822810000|2024-08-28 05:26:50|15046.38|14966.38|15047.34|14967.34|15047.43|14967.43|15046.38|14966.38|10
1724822820000|2024-08-28 05:27:00|15047.14|14967.14|15046.14|14966.14|15047.14|14967.14|15046.07|14966.07|10
1724822830000|2024-08-28 05:27:10|15046.21|14966.21|15045.75|14965.75|15047.37|14967.37|15045.73|14965.73|10
1724822840000|2024-08-28 05:27:20|15045.9|14965.9|15047.01|14967.01|15047.03|14967.03|15045.9|14965.9|9
1724822850000|2024-08-28 05:27:30|15046.99|14966.99|15046.45|14966.45|15047.04|14967.04|15046.45|14966.45|10
1724822860000|2024-08-28 05:27:40|15046.53|14966.53|15044.91|14964.91|15046.56|14966.56|15044.91|14964.91|8
1724822870000|2024-08-28 05:27:50|15044.44|14964.44|15044.39|14964.39|15044.44|14964.44|15044.11|14964.11|10
1724822880000|2024-08-28 05:28:00|15044.4|14964.4|15044.5|14964.5|15044.57|14964.57|15044.36|14964.36|9
1724822890000|2024-08-28 05:28:10|15044.49|14964.49|15048.56|14968.56|15048.65|14968.65|15044.49|14964.49|10
1724822900000|2024-08-28 05:28:20|15048.52|14968.52|15045.17|14965.17|15048.52|14968.52|15045.17|14965.17|10
1724822910000|2024-08-28 05:28:30|15045.27|14965.27|15039.63|14959.63|15045.33|14965.33|15039.63|14959.63|8
1724822920000|2024-08-28 05:28:40|15039.66|14959.66|15037.24|14957.24|15039.66|14959.66|15037.24|14957.24|7
1724822930000|2024-08-28 05:28:50|15036.29|14956.29|15035.25|14955.25|15036.29|14956.29|15035.25|14955.25|10
1724822940000|2024-08-28 05:29:00|15035.35|14955.35|15033.1|14953.1|15035.35|14955.35|15033.1|14953.1|9
1724822950000|2024-08-28 05:29:10|15032.88|14952.88|15032.47|14952.47|15032.88|14952.88|15032.47|14952.47|6
1724822960000|2024-08-28 05:29:20|15031.79|14951.79|15028.25|14948.25|15031.79|14951.79|15028.25|14948.25|10
1724822970000|2024-08-28 05:29:30|15028.02|14948.02|15029.4|14949.4|15029.4|14949.4|15027.97|14947.97|10
1724822980000|2024-08-28 05:29:40|15029.41|14949.41|15028.74|14948.74|15029.57|14949.57|15028.74|14948.74|9
1724822990000|2024-08-28 05:29:50|15028.8|14948.8|15026.82|14946.82|15028.81|14948.81|15026.82|14946.82|8
1724823000000|2024-08-28 05:30:00|15026.81|14946.81|15027.06|14947.06|15027.22|14947.22|15026.52|14946.52|8
1724823010000|2024-08-28 05:30:10|15027.11|14947.11|15027.16|14947.16|15027.29|14947.29|15027.09|14947.09|8
1724823020000|2024-08-28 05:30:20|15026.78|14946.78|15027.89|14947.89|15027.89|14947.89|15026.54|14946.54|9
1724823030000|2024-08-28 05:30:30|15028.25|14948.25|15028.53|14948.53|15028.96|14948.96|15028.25|14948.25|10
1724823040000|2024-08-28 05:30:40|15028.55|14948.55|15028.99|14948.99|15029.07|14949.07|15028.55|14948.55|10
1724823050000|2024-08-28 05:30:50|15028.91|14948.91|15032.18|14952.18|15032.61|14952.61|15028.88|14948.88|9
1724823060000|2024-08-28 05:31:00|15032.03|14952.03|15032.38|14952.38|15032.38|14952.38|15031.54|14951.54|10
1724823070000|2024-08-28 05:31:10|15032.33|14952.33|15033.58|14953.58|15033.58|14953.58|15032.33|14952.33|8
1724823080000|2024-08-28 05:31:20|15033.65|14953.65|15034.28|14954.28|15034.28|14954.28|15033.65|14953.65|10
1724823090000|2024-08-28 05:31:30|15034.07|14954.07|15033.72|14953.72|15034.39|14954.39|15033.57|14953.57|8
1724823100000|2024-08-28 05:31:40|15033.68|14953.68|15033.72|14953.72|15033.98|14953.98|15033.68|14953.68|8
1724823110000|2024-08-28 05:31:50|15033.71|14953.71|15033.41|14953.41|15033.89|14953.89|15032.94|14952.94|8
1724823120000|2024-08-28 05:32:00|15033.65|14953.65|15033.29|14953.29|15033.78|14953.78|15033.17|14953.17|10
1724823130000|2024-08-28 05:32:10|15033.27|14953.27|15034.14|14954.14|15034.3|14954.3|15033.27|14953.27|10
1724823140000|2024-08-28 05:32:20|15034.11|14954.11|15034.93|14954.93|15034.93|14954.93|15034.11|14954.11|9
1724823150000|2024-08-28 05:32:30|15034.91|14954.91|15035.26|14955.26|15035.32|14955.32|15034.91|14954.91|9
1724823160000|2024-08-28 05:32:40|15033.75|14953.75|15032.08|14952.08|15033.75|14953.75|15032.08|14952.08|10
1724823170000|2024-08-28 05:32:50|15032.13|14952.13|15032.37|14952.37|15032.52|14952.52|15032.09|14952.09|8
1724823180000|2024-08-28 05:33:00|15032.36|14952.36|15032.38|14952.38|15032.45|14952.45|15032.16|14952.16|10
1724823190000|2024-08-28 05:33:10|15032.37|14952.37|15033.15|14953.15|15033.15|14953.15|15032.37|14952.37|9
1724823200000|2024-08-28 05:33:20|15033.16|14953.16|15032.3|14952.3|15033.2|14953.2|15032.3|14952.3|5
1724823210000|2024-08-28 05:33:30|15031.86|14951.86|15032.14|14952.14|15032.14|14952.14|15031.66|14951.66|10
1724823220000|2024-08-28 05:33:40|15032.32|14952.32|15030.52|14950.52|15032.38|14952.38|15030.52|14950.52|10
1724823230000|2024-08-28 05:33:50|15030.7|14950.7|15030.62|14950.62|15031.03|14951.03|15030.62|14950.62|10
1724823240000|2024-08-28 05:34:00|15030.59|14950.59|15027.69|14947.69|15030.59|14950.59|15027.65|14947.65|10
1724823250000|2024-08-28 05:34:10|15027.83|14947.83|15027.65|14947.65|15027.84|14947.84|15026.94|14946.94|9
1724823260000|2024-08-28 05:34:20|15027.76|14947.76|15021.34|14941.34|15027.78|14947.78|15021.34|14941.34|8
1724823270000|2024-08-28 05:34:30|15021.5|14941.5|15032.65|14952.65|15032.72|14952.72|15021.5|14941.5|9
1724823280000|2024-08-28 05:34:40|15032.62|14952.62|15034.22|14954.22|15034.22|14954.22|15032.62|14952.62|9
1724823290000|2024-08-28 05:34:50|15034.68|14954.68|15035.5|14955.5|15035.5|14955.5|15034.68|14954.68|9
1724823300000|2024-08-28 05:35:00|15035.6|14955.6|15038.46|14958.46|15038.46|14958.46|15035.6|14955.6|10
1724823310000|2024-08-28 05:35:10|15038.49|14958.49|15040.5|14960.5|15040.5|14960.5|15038.49|14958.49|10
1724823320000|2024-08-28 05:35:20|15040.31|14960.31|15040.21|14960.21|15041.26|14961.26|15040.21|14960.21|10
1724823330000|2024-08-28 05:35:30|15040.43|14960.43|15041.46|14961.46|15041.5|14961.5|15040.4|14960.4|10
1724823340000|2024-08-28 05:35:40|15041.47|14961.47|15041.25|14961.25|15041.47|14961.47|15041.25|14961.25|7
1724823350000|2024-08-28 05:35:50|15041.24|14961.24|15042.04|14962.04|15042.04|14962.04|15041.24|14961.24|7
1724823360000|2024-08-28 05:36:00|15041.86|14961.86|15040.02|14960.02|15041.86|14961.86|15040.02|14960.02|10
1724823370000|2024-08-28 05:36:10|15040.11|14960.11|15038.91|14958.91|15040.11|14960.11|15038.91|14958.91|10
1724823380000|2024-08-28 05:36:20|15039.03|14959.03|15039.12|14959.12|15039.35|14959.35|15038.84|14958.84|10
1724823390000|2024-08-28 05:36:30|15039.09|14959.09|15039.45|14959.45|15039.45|14959.45|15039.06|14959.06|4
1724823400000|2024-08-28 05:36:40|15039.56|14959.56|15041.05|14961.05|15041.05|14961.05|15039.5|14959.5|9
1724823410000|2024-08-28 05:36:50|15041.45|14961.45|15042.16|14962.16|15042.16|14962.16|15041.45|14961.45|8
1724823420000|2024-08-28 05:37:00|15041.99|14961.99|15041.16|14961.16|15042.04|14962.04|15041.16|14961.16|10
1724823430000|2024-08-28 05:37:10|15041.15|14961.15|15041.11|14961.11|15041.2|14961.2|15040.95|14960.95|10
1724823440000|2024-08-28 05:37:20|15041.14|14961.14|15045.48|14965.48|15045.48|14965.48|15041.1|14961.1|10
1724823450000|2024-08-28 05:37:30|15045.57|14965.57|15045.06|14965.06|15046.01|14966.01|15045.03|14965.03|8
1724823460000|2024-08-28 05:37:40|15044.97|14964.97|15044.63|14964.63|15045.01|14965.01|15044.63|14964.63|9
1724823470000|2024-08-28 05:37:50|15044.61|14964.61|15044.5|14964.5|15044.61|14964.61|15044.25|14964.25|9
1724823480000|2024-08-28 05:38:00|15044.51|14964.51|15044.99|14964.99|15045.03|14965.03|15044.45|14964.45|10
1724823490000|2024-08-28 05:38:10|15045.18|14965.18|15045.36|14965.36|15045.36|14965.36|15045.1|14965.1|6
1724823500000|2024-08-28 05:38:20|15045.23|14965.23|15045.82|14965.82|15045.82|14965.82|15045.11|14965.11|8
1724823510000|2024-08-28 05:38:30|15045.85|14965.85|15047.09|14967.09|15047.09|14967.09|15045.85|14965.85|10
1724823520000|2024-08-28 05:38:40|15047.13|14967.13|15047.77|14967.77|15047.77|14967.77|15047.02|14967.02|9
1724823530000|2024-08-28 05:38:50|15047.82|14967.82|15048.27|14968.27|15048.33|14968.33|15047.82|14967.82|9
1724823540000|2024-08-28 05:39:00|15048.64|14968.64|15050.58|14970.58|15050.58|14970.58|15048.52|14968.52|8
1724823550000|2024-08-28 05:39:10|15051.02|14971.02|15052.01|14972.01|15052.01|14972.01|15050.4|14970.4|10
1724823560000|2024-08-28 05:39:20|15052.04|14972.04|15053.19|14973.19|15053.19|14973.19|15052.04|14972.04|10
1724823570000|2024-08-28 05:39:30|15053.32|14973.32|15051.76|14971.76|15054.28|14974.28|15051.39|14971.39|10
1724823580000|2024-08-28 05:39:40|15051.78|14971.78|15052.87|14972.87|15052.87|14972.87|15051.78|14971.78|7
1724823590000|2024-08-28 05:39:50|15052.94|14972.94|15053.19|14973.19|15053.19|14973.19|15052.94|14972.94|10
1724823600000|2024-08-28 05:40:00|15053.87|14973.87|15054.19|14974.19|15054.38|14974.38|15053.86|14973.86|9
1724823610000|2024-08-28 05:40:10|15054.07|14974.07|15048.61|14968.61|15054.07|14974.07|15048.39|14968.39|10
1724823620000|2024-08-28 05:40:20|15048.52|14968.52|15049.34|14969.34|15049.34|14969.34|15048.5|14968.5|10
1724823630000|2024-08-28 05:40:30|15049.37|14969.37|15050.82|14970.82|15050.82|14970.82|15049.37|14969.37|10
1724823640000|2024-08-28 05:40:40|15050.97|14970.97|15054.25|14974.25|15054.25|14974.25|15050.97|14970.97|10
1724823650000|2024-08-28 05:40:50|15046.79|14966.79|15047.23|14967.23|15047.23|14967.23|15046.71|14966.71|7
1724823660000|2024-08-28 05:41:00|15047.14|14967.14|15048.87|14968.87|15048.87|14968.87|15047.14|14967.14|10
1724823670000|2024-08-28 05:41:10|15048.91|14968.91|15053.89|14973.89|15054.07|14974.07|15048.91|14968.91|10
1724823680000|2024-08-28 05:41:20|15053.97|14973.97|15054.07|14974.07|15054.32|14974.32|15053.72|14973.72|10
1724823690000|2024-08-28 05:41:30|15054.11|14974.11|15054.23|14974.23|15054.35|14974.35|15054.11|14974.11|9
1724823700000|2024-08-28 05:41:40|15054.21|14974.21|15052.95|14972.95|15054.21|14974.21|15052.95|14972.95|8
1724823710000|2024-08-28 05:41:50|15052.05|14972.05|15052.98|14972.98|15052.98|14972.98|15051.48|14971.48|10
1724823720000|2024-08-28 05:42:00|15052.78|14972.78|15050.45|14970.45|15052.78|14972.78|15050.45|14970.45|10
1724823730000|2024-08-28 05:42:10|15050.34|14970.34|15056.35|14976.35|15056.91|14976.91|15049.3|14969.3|10
1724823740000|2024-08-28 05:42:20|15056.33|14976.33|15047.24|14967.24|15056.33|14976.33|15047.24|14967.24|10
1724823750000|2024-08-28 05:42:30|15047.11|14967.11|15047.65|14967.65|15047.67|14967.67|15047.11|14967.11|9
1724823760000|2024-08-28 05:42:40|15047.7|14967.7|15048.91|14968.91|15048.97|14968.97|15047.68|14967.68|10
1724823770000|2024-08-28 05:42:50|15048.57|14968.57|15042.23|14962.23|15048.57|14968.57|15040.92|14960.92|10
1724823780000|2024-08-28 05:43:00|15041.8|14961.8|15045.76|14965.76|15045.76|14965.76|15041.59|14961.59|10
1724823790000|2024-08-28 05:43:10|15046.01|14966.01|15044.63|14964.63|15046.01|14966.01|15044.44|14964.44|10
1724823800000|2024-08-28 05:43:20|15044.07|14964.07|15043.88|14963.88|15044.07|14964.07|15043.02|14963.02|10
1724823810000|2024-08-28 05:43:30|15043.92|14963.92|15053|14973|15053.09|14973.09|15043.82|14963.82|10
1724823820000|2024-08-28 05:43:40|15052.94|14972.94|15052.18|14972.18|15052.94|14972.94|15052.18|14972.18|5
1724823830000|2024-08-28 05:43:50|15052.21|14972.21|15048.09|14968.09|15052.21|14972.21|15048.09|14968.09|10
1724823840000|2024-08-28 05:44:00|15048.18|14968.18|15047.08|14967.08|15048.18|14968.18|15047.08|14967.08|10
1724823850000|2024-08-28 05:44:10|15047.06|14967.06|15045.64|14965.64|15047.06|14967.06|15045.64|14965.64|10
1724823860000|2024-08-28 05:44:20|15045.55|14965.55|15046.76|14966.76|15046.76|14966.76|15045.47|14965.47|8
1724823870000|2024-08-28 05:44:30|15046.83|14966.83|15046.34|14966.34|15046.83|14966.83|15045.54|14965.54|9
1724823880000|2024-08-28 05:44:40|15046.84|14966.84|15045.72|14965.72|15046.95|14966.95|15044.49|14964.49|10
1724823890000|2024-08-28 05:44:50|15045.75|14965.75|15045.6|14965.6|15045.75|14965.75|15045.6|14965.6|7
1724823900000|2024-08-28 05:45:00|15045.59|14965.59|15044.49|14964.49|15045.59|14965.59|15044.4|14964.4|10
1724823910000|2024-08-28 05:45:10|15044.5|14964.5|15043.31|14963.31|15044.5|14964.5|15043.31|14963.31|10
1724823920000|2024-08-28 05:45:20|15043.28|14963.28|15041.68|14961.68|15043.28|14963.28|15041.68|14961.68|10
1724823930000|2024-08-28 05:45:30|15041.53|14961.53|15042.1|14962.1|15042.1|14962.1|15041.42|14961.42|10
1724823940000|2024-08-28 05:45:40|15042.25|14962.25|15041.69|14961.69|15042.55|14962.55|15041.69|14961.69|10
1724823950000|2024-08-28 05:45:50|15041.64|14961.64|15041.1|14961.1|15041.64|14961.64|15040.32|14960.32|10
1724823960000|2024-08-28 05:46:00|15041.26|14961.26|15042.73|14962.73|15042.73|14962.73|15041.25|14961.25|10
1724823970000|2024-08-28 05:46:10|15042.79|14962.79|15044.52|14964.52|15044.55|14964.55|15042.79|14962.79|9
1724823980000|2024-08-28 05:46:20|15044.82|14964.82|15045.38|14965.38|15045.38|14965.38|15044.46|14964.46|10
1724823990000|2024-08-28 05:46:30|15045.75|14965.75|15048.69|14968.69|15048.69|14968.69|15045.75|14965.75|10
1724824000000|2024-08-28 05:46:40|15049.27|14969.27|15050.47|14970.47|15050.97|14970.97|15049.27|14969.27|9
1724824010000|2024-08-28 05:46:50|15050.59|14970.59|15048.81|14968.81|15050.59|14970.59|15048.72|14968.72|10
1724824020000|2024-08-28 05:47:00|15048.36|14968.36|15045.98|14965.98|15048.36|14968.36|15045.98|14965.98|9
1724824030000|2024-08-28 05:47:10|15045.86|14965.86|15044.89|14964.89|15045.86|14965.86|15044.89|14964.89|9
1724824040000|2024-08-28 05:47:20|15044.58|14964.58|15045.45|14965.45|15045.45|14965.45|15044.38|14964.38|10
1724824050000|2024-08-28 05:47:30|15045.49|14965.49|15044.14|14964.14|15045.5|14965.5|15044.14|14964.14|8
1724824060000|2024-08-28 05:47:40|15042.99|14962.99|15042.02|14962.02|15042.99|14962.99|15041.83|14961.83|10
1724824070000|2024-08-28 05:47:50|15041.86|14961.86|15041.87|14961.87|15042.05|14962.05|15041.54|14961.54|9
1724824080000|2024-08-28 05:48:00|15041.73|14961.73|15039.6|14959.6|15041.73|14961.73|15039.6|14959.6|10
1724824090000|2024-08-28 05:48:10|15039.73|14959.73|15027.75|14947.75|15039.73|14959.73|15027.75|14947.75|10
1724824100000|2024-08-28 05:48:20|15026.88|14946.88|15025.61|14945.61|15026.88|14946.88|15025.61|14945.61|10
1724824110000|2024-08-28 05:48:30|15025.59|14945.59|15023.84|14943.84|15025.59|14945.59|15023.84|14943.84|10
1724824120000|2024-08-28 05:48:40|15023.75|14943.75|15023.31|14943.31|15023.75|14943.75|15022.8|14942.8|9
1724824130000|2024-08-28 05:48:50|15023.52|14943.52|15024.22|14944.22|15024.25|14944.25|15023.52|14943.52|10
1724824140000|2024-08-28 05:49:00|15024.35|14944.35|15024.97|14944.97|15025.66|14945.66|15024.34|14944.34|8
1724824150000|2024-08-28 05:49:10|15024.51|14944.51|15023.83|14943.83|15024.89|14944.89|15023.63|14943.63|9
1724824160000|2024-08-28 05:49:20|15023.71|14943.71|15024.24|14944.24|15024.24|14944.24|15023.54|14943.54|8
1724824170000|2024-08-28 05:49:30|15024.23|14944.23|15025.72|14945.72|15025.72|14945.72|15024.23|14944.23|8
1724824180000|2024-08-28 05:49:40|15025.99|14945.99|15026.59|14946.59|15026.94|14946.94|15025.99|14945.99|10
1724824190000|2024-08-28 05:49:50|15026.6|14946.6|15025.75|14945.75|15026.6|14946.6|15025.63|14945.63|10
1724824200000|2024-08-28 05:50:00|15025.91|14945.91|15026.18|14946.18|15026.18|14946.18|15025.84|14945.84|9
1724824210000|2024-08-28 05:50:10|15025.91|14945.91|15026.21|14946.21|15026.21|14946.21|15025.85|14945.85|10
1724824220000|2024-08-28 05:50:20|15025.99|14945.99|15025.34|14945.34|15025.99|14945.99|15024.93|14944.93|10
1724824230000|2024-08-28 05:50:30|15025.5|14945.5|15024.25|14944.25|15025.93|14945.93|15024.25|14944.25|9
1724824240000|2024-08-28 05:50:40|15023.92|14943.92|15024.37|14944.37|15024.37|14944.37|15023.7|14943.7|10
1724824250000|2024-08-28 05:50:50|15024.77|14944.77|15026.62|14946.62|15026.88|14946.88|15024.77|14944.77|10
1724824260000|2024-08-28 05:51:00|15026.77|14946.77|15027.51|14947.51|15027.51|14947.51|15026.23|14946.23|10
1724824270000|2024-08-28 05:51:10|15027.78|14947.78|15027.65|14947.65|15028.25|14948.25|15027.65|14947.65|10
1724824280000|2024-08-28 05:51:20|15027.63|14947.63|15023.19|14943.19|15027.72|14947.72|15023.19|14943.19|10
1724824290000|2024-08-28 05:51:30|15023.2|14943.2|15022.07|14942.07|15023.2|14943.2|15022.07|14942.07|9
1724824300000|2024-08-28 05:51:40|15022.03|14942.03|15021.51|14941.51|15022.09|14942.09|15021.51|14941.51|9
1724824310000|2024-08-28 05:51:50|15021.5|14941.5|15021.44|14941.44|15021.6|14941.6|15021.43|14941.43|8
1724824320000|2024-08-28 05:52:00|15021.6|14941.6|15021.44|14941.44|15022.05|14942.05|15021.35|14941.35|10
1724824330000|2024-08-28 05:52:10|15020.56|14940.56|15020.22|14940.22|15020.56|14940.56|15020.21|14940.21|9
1724824340000|2024-08-28 05:52:20|15020.21|14940.21|15019.93|14939.93|15020.29|14940.29|15019.93|14939.93|9
1724824350000|2024-08-28 05:52:30|15019.96|14939.96|15004.08|14924.08|15019.96|14939.96|15004.08|14924.08|10
1724824360000|2024-08-28 05:52:40|15003.63|14923.63|15003.34|14923.34|15003.7|14923.7|15003.28|14923.28|9
1724824370000|2024-08-28 05:52:50|15003.38|14923.38|15002.42|14922.42|15003.43|14923.43|15002.33|14922.33|8
1724824380000|2024-08-28 05:53:00|15002.57|14922.57|15003.54|14923.54|15003.72|14923.72|15002.57|14922.57|10
1724824390000|2024-08-28 05:53:10|15003.56|14923.56|15001.31|14921.31|15003.56|14923.56|15000.66|14920.66|10
1724824400000|2024-08-28 05:53:20|15001.51|14921.51|15001.3|14921.3|15001.52|14921.52|15001.3|14921.3|8
1724824410000|2024-08-28 05:53:30|15000.73|14920.73|14999.53|14919.53|15000.73|14920.73|14999.34|14919.34|10
1724824420000|2024-08-28 05:53:40|14999.4|14919.4|14998.46|14918.46|14999.4|14919.4|14998.46|14918.46|10
1724824430000|2024-08-28 05:53:50|14998.63|14918.63|14997.39|14917.39|14998.63|14918.63|14997.39|14917.39|8
1724824440000|2024-08-28 05:54:00|14996.14|14916.14|14996.74|14916.74|14996.84|14916.84|14995.59|14915.59|10
1724824450000|2024-08-28 05:54:10|14996.75|14916.75|14995.98|14915.98|14997.47|14917.47|14995.98|14915.98|10
1724824460000|2024-08-28 05:54:20|14995.52|14915.52|14996.23|14916.23|14996.23|14916.23|14995.13|14915.13|10
1724824470000|2024-08-28 05:54:30|14996.52|14916.52|14997.75|14917.75|14997.75|14917.75|14996.52|14916.52|10
1724824480000|2024-08-28 05:54:40|14998.22|14918.22|14997.51|14917.51|14998.92|14918.92|14997.51|14917.51|10
1724824490000|2024-08-28 05:54:50|14997.43|14917.43|14995.22|14915.22|14997.43|14917.43|14995.22|14915.22|8
1724824500000|2024-08-28 05:55:00|14995.18|14915.18|14995.28|14915.28|14995.28|14915.28|14994.84|14914.84|9
1724824510000|2024-08-28 05:55:10|14995.51|14915.51|14994.14|14914.14|14995.84|14915.84|14994.14|14914.14|9
1724824520000|2024-08-28 05:55:20|14993.65|14913.65|14994.04|14914.04|14994.2|14914.2|14993.43|14913.43|10
1724824530000|2024-08-28 05:55:30|14994.37|14914.37|14997.62|14917.62|14997.62|14917.62|14994.37|14914.37|10
1724824540000|2024-08-28 05:55:40|14997.64|14917.64|14996.36|14916.36|14997.64|14917.64|14996.28|14916.28|10
1724824550000|2024-08-28 05:55:50|14996.34|14916.34|14996.52|14916.52|14996.54|14916.54|14996.3|14916.3|9
1724824560000|2024-08-28 05:56:00|14996.76|14916.76|14997.26|14917.26|14997.3|14917.3|14996.76|14916.76|10
1724824570000|2024-08-28 05:56:10|14996.78|14916.78|14995.73|14915.73|14996.78|14916.78|14995.73|14915.73|10
1724824580000|2024-08-28 05:56:20|14995.59|14915.59|14996.34|14916.34|14996.34|14916.34|14995.46|14915.46|6
1724824590000|2024-08-28 05:56:30|14996.43|14916.43|14998.06|14918.06|14998.06|14918.06|14996.43|14916.43|10
1724824600000|2024-08-28 05:56:40|14998.14|14918.14|14999.76|14919.76|14999.76|14919.76|14998.14|14918.14|10
1724824610000|2024-08-28 05:56:50|14999.82|14919.82|14998.76|14918.76|14999.82|14919.82|14998.52|14918.52|10
1724824620000|2024-08-28 05:57:00|14998.95|14918.95|14998.68|14918.68|14998.95|14918.95|14998.44|14918.44|10
1724824630000|2024-08-28 05:57:10|14998.5|14918.5|14997.66|14917.66|14998.5|14918.5|14997.66|14917.66|9
1724824640000|2024-08-28 05:57:20|14997.36|14917.36|14995.87|14915.87|14997.36|14917.36|14995.87|14915.87|10
1724824650000|2024-08-28 05:57:30|14995.54|14915.54|14993.5|14913.5|14995.54|14915.54|14993.5|14913.5|10
1724824660000|2024-08-28 05:57:40|14993.49|14913.49|14993.45|14913.45|14994.51|14914.51|14993.45|14913.45|8
1724824670000|2024-08-28 05:57:50|14992.93|14912.93|14990.66|14910.66|14992.93|14912.93|14990.46|14910.46|9
1724824680000|2024-08-28 05:58:00|14990.6|14910.6|14990.94|14910.94|14990.94|14910.94|14990.6|14910.6|9
1724824690000|2024-08-28 05:58:10|14990.96|14910.96|14992.63|14912.63|14992.78|14912.78|14990.96|14910.96|10
1724824700000|2024-08-28 05:58:20|14992.65|14912.65|14991.94|14911.94|14992.73|14912.73|14991.53|14911.53|10
1724824710000|2024-08-28 05:58:30|14991.73|14911.73|14991.5|14911.5|14991.73|14911.73|14991.35|14911.35|9
1724824720000|2024-08-28 05:58:40|14991.45|14911.45|14993|14913|14993|14913|14991.4|14911.4|10
1724824730000|2024-08-28 05:58:50|14993.16|14913.16|14986.81|14906.81|14993.47|14913.47|14986.81|14906.81|10
1724824740000|2024-08-28 05:59:00|14985.22|14905.22|14984.05|14904.05|14985.22|14905.22|14982.67|14902.67|10
1724824750000|2024-08-28 05:59:10|14984.24|14904.24|14987.27|14907.27|14988.67|14908.67|14982.53|14902.53|10
1724824760000|2024-08-28 05:59:20|14986.72|14906.72|14987.08|14907.08|14987.13|14907.13|14986.66|14906.66|10
1724824770000|2024-08-28 05:59:30|14986.96|14906.96|14988.72|14908.72|14988.72|14908.72|14986.96|14906.96|10
1724824780000|2024-08-28 05:59:40|14988.52|14908.52|14986.11|14906.11|14988.52|14908.52|14986.11|14906.11|10
1724824790000|2024-08-28 05:59:50|14985.72|14905.72|14985.76|14905.76|14985.76|14905.76|14985.54|14905.54|10
1724824800000|2024-08-28 06:00:00|14985.6|14905.6|14983.86|14903.86|14985.6|14905.6|14983.86|14903.86|9
1724824810000|2024-08-28 06:00:10|14984.43|14904.43|14986.13|14906.13|14986.13|14906.13|14984.43|14904.43|10
1724824820000|2024-08-28 06:00:20|14986.03|14906.03|14985.64|14905.64|14986.03|14906.03|14985.48|14905.48|10
1724824830000|2024-08-28 06:00:30|14985.63|14905.63|14987.17|14907.17|14987.21|14907.21|14985.63|14905.63|10
1724824840000|2024-08-28 06:00:40|14987.81|14907.81|14986.77|14906.77|14987.81|14907.81|14986.68|14906.68|9
1724824850000|2024-08-28 06:00:50|14986.61|14906.61|14987.03|14907.03|14987.38|14907.38|14986.61|14906.61|9
1724824860000|2024-08-28 06:01:00|14986.94|14906.94|14986.14|14906.14|14986.94|14906.94|14986.14|14906.14|9
1724824870000|2024-08-28 06:01:10|14986.07|14906.07|14985.17|14905.17|14986.07|14906.07|14985.17|14905.17|10
1724824880000|2024-08-28 06:01:20|14985.14|14905.14|14984.87|14904.87|14985.14|14905.14|14984.46|14904.46|9
1724824890000|2024-08-28 06:01:30|14984.9|14904.9|14985.68|14905.68|14986.02|14906.02|14984.9|14904.9|10
1724824900000|2024-08-28 06:01:40|14985.71|14905.71|14992.48|14912.48|14992.55|14912.55|14985.71|14905.71|10
1724824910000|2024-08-28 06:01:50|14991.98|14911.98|14991.69|14911.69|14991.98|14911.98|14991.69|14911.69|9
1724824920000|2024-08-28 06:02:00|14991.85|14911.85|14994.7|14914.7|14994.7|14914.7|14991.85|14911.85|10
1724824930000|2024-08-28 06:02:10|14994.74|14914.74|14993.6|14913.6|14994.77|14914.77|14992.72|14912.72|10
1724824940000|2024-08-28 06:02:20|14994.02|14914.02|14993.29|14913.29|14994.22|14914.22|14993.29|14913.29|10
1724824950000|2024-08-28 06:02:30|14993.03|14913.03|14994.14|14914.14|14994.31|14914.31|14993.03|14913.03|10
1724824960000|2024-08-28 06:02:40|14992.47|14912.47|14992.82|14912.82|14992.84|14912.84|14992.47|14912.47|10
1724824970000|2024-08-28 06:02:50|14992.8|14912.8|14994.18|14914.18|14994.18|14914.18|14992.61|14912.61|9
1724824980000|2024-08-28 06:03:00|14994.62|14914.62|14995.67|14915.67|14995.67|14915.67|14994.62|14914.62|10
1724824990000|2024-08-28 06:03:10|14995.24|14915.24|14993.66|14913.66|14995.24|14915.24|14993.66|14913.66|10
1724825000000|2024-08-28 06:03:20|14993.62|14913.62|14986.43|14906.43|14993.64|14913.64|14986.43|14906.43|10
1724825010000|2024-08-28 06:03:30|14986.5|14906.5|14986.09|14906.09|14986.5|14906.5|14985.92|14905.92|8
1724825020000|2024-08-28 06:03:40|14985.94|14905.94|14986.66|14906.66|14986.73|14906.73|14985.94|14905.94|10
1724825030000|2024-08-28 06:03:50|14986.23|14906.23|14987.58|14907.58|14987.58|14907.58|14985.67|14905.67|10
1724825040000|2024-08-28 06:04:00|14987.1|14907.1|14988.15|14908.15|14988.73|14908.73|14987.1|14907.1|10
1724825050000|2024-08-28 06:04:10|14988.34|14908.34|14990.68|14910.68|14990.68|14910.68|14988.34|14908.34|10
1724825060000|2024-08-28 06:04:20|14990.92|14910.92|14990.95|14910.95|14991.06|14911.06|14990.92|14910.92|10
1724825070000|2024-08-28 06:04:30|14990.91|14910.91|14991.51|14911.51|14991.78|14911.78|14990.9|14910.9|10
1724825080000|2024-08-28 06:04:40|14992.31|14912.31|14992.39|14912.39|14992.49|14912.49|14992.09|14912.09|8
1724825090000|2024-08-28 06:04:50|14992.68|14912.68|14993.21|14913.21|14993.21|14913.21|14992.51|14912.51|10
1724825100000|2024-08-28 06:05:00|14993.59|14913.59|14993.21|14913.21|14994.45|14914.45|14993.21|14913.21|10
1724825110000|2024-08-28 06:05:10|14993.13|14913.13|14992.58|14912.58|14993.27|14913.27|14992.58|14912.58|9
1724825120000|2024-08-28 06:05:20|14992.93|14912.93|14993.41|14913.41|14993.53|14913.53|14992.93|14912.93|10
1724825130000|2024-08-28 06:05:30|14993.52|14913.52|14993.54|14913.54|14993.69|14913.69|14993.43|14913.43|8
1724825140000|2024-08-28 06:05:40|14993.53|14913.53|14995.06|14915.06|14995.28|14915.28|14993.53|14913.53|10
1724825150000|2024-08-28 06:05:50|14995.21|14915.21|14997.54|14917.54|14997.54|14917.54|14994.82|14914.82|10
1724825160000|2024-08-28 06:06:00|14997.73|14917.73|14998.41|14918.41|14998.54|14918.54|14997.73|14917.73|9
1724825170000|2024-08-28 06:06:10|14998.4|14918.4|14998.61|14918.61|14999.66|14919.66|14998.4|14918.4|10
1724825180000|2024-08-28 06:06:20|14998.05|14918.05|14997.65|14917.65|14999.55|14919.55|14997.58|14917.58|10
1724825190000|2024-08-28 06:06:30|14997.51|14917.51|15001.09|14921.09|15001.09|14921.09|14997.47|14917.47|10
1724825200000|2024-08-28 06:06:40|15000.73|14920.73|15000.53|14920.53|15001.93|14921.93|15000.53|14920.53|10
1724825210000|2024-08-28 06:06:50|15000.19|14920.19|14999.82|14919.82|15000.19|14920.19|14999.8|14919.8|7
1724825220000|2024-08-28 06:07:00|14999.81|14919.81|14998.87|14918.87|14999.83|14919.83|14998.87|14918.87|8
1724825230000|2024-08-28 06:07:10|14998.78|14918.78|14998.62|14918.62|14998.91|14918.91|14998.47|14918.47|9
1724825240000|2024-08-28 06:07:20|14998.59|14918.59|14997.94|14917.94|14998.71|14918.71|14997.94|14917.94|8
1724825250000|2024-08-28 06:07:30|14998.02|14918.02|14997.86|14917.86|14998.02|14918.02|14997.52|14917.52|9
1724825260000|2024-08-28 06:07:40|14992.85|14912.85|14992.23|14912.23|14992.85|14912.85|14992.04|14912.04|9
1724825270000|2024-08-28 06:07:50|14992.07|14912.07|14992.98|14912.98|14993.13|14913.13|14992.07|14912.07|9
1724825280000|2024-08-28 06:08:00|14993.02|14913.02|14992.05|14912.05|14993.02|14913.02|14992.05|14912.05|10
1724825290000|2024-08-28 06:08:10|14992.24|14912.24|14994|14914|14994|14914|14992.08|14912.08|10
1724825300000|2024-08-28 06:08:20|14994.32|14914.32|14996.57|14916.57|14996.57|14916.57|14994.32|14914.32|9
1724825310000|2024-08-28 06:08:30|14996.73|14916.73|14998.3|14918.3|14998.34|14918.34|14996.73|14916.73|10
1724825320000|2024-08-28 06:08:40|14998.12|14918.12|14999.15|14919.15|14999.44|14919.44|14997.58|14917.58|10
1724825330000|2024-08-28 06:08:50|14999.31|14919.31|14999.93|14919.93|15000.05|14920.05|14999.31|14919.31|10
1724825340000|2024-08-28 06:09:00|15000|14920|14999.04|14919.04|15000.06|14920.06|14999.04|14919.04|10
1724825350000|2024-08-28 06:09:10|14998.6|14918.6|15000.03|14920.03|15000.03|14920.03|14998.28|14918.28|10
1724825360000|2024-08-28 06:09:20|15000.07|14920.07|15000.74|14920.74|15000.8|14920.8|15000.07|14920.07|9
1724825370000|2024-08-28 06:09:30|15000.64|14920.64|15001.37|14921.37|15001.37|14921.37|15000.17|14920.17|10
1724825380000|2024-08-28 06:09:40|15001.82|14921.82|15000.59|14920.59|15002.2|14922.2|15000.59|14920.59|10
1724825390000|2024-08-28 06:09:50|15000.51|14920.51|14999.87|14919.87|15000.51|14920.51|14999.87|14919.87|9
1724825400000|2024-08-28 06:10:00|15000.23|14920.23|15000.88|14920.88|15001.62|14921.62|15000.23|14920.23|10
1724825410000|2024-08-28 06:10:10|15000.84|14920.84|15000.32|14920.32|15000.84|14920.84|15000.25|14920.25|10
1724825420000|2024-08-28 06:10:20|15000.07|14920.07|15000.63|14920.63|15000.63|14920.63|15000|14920|10
1724825430000|2024-08-28 06:10:30|15000.99|14920.99|15000.86|14920.86|15001.62|14921.62|15000.69|14920.69|10
1724825440000|2024-08-28 06:10:40|15000.89|14920.89|14999.88|14919.88|15000.91|14920.91|14999.88|14919.88|9
1724825450000|2024-08-28 06:10:50|14999.65|14919.65|15000.21|14920.21|15000.36|14920.36|14999.48|14919.48|10
1724825460000|2024-08-28 06:11:00|14999.78|14919.78|15000.22|14920.22|15000.24|14920.24|14999.76|14919.76|9
1724825470000|2024-08-28 06:11:10|15000.02|14920.02|15000.13|14920.13|15000.13|14920.13|14999.57|14919.57|9
1724825480000|2024-08-28 06:11:20|15000.17|14920.17|15000.15|14920.15|15000.26|14920.26|14999.73|14919.73|9
1724825490000|2024-08-28 06:11:30|15000.05|14920.05|15000.32|14920.32|15000.32|14920.32|15000.04|14920.04|9
1724825500000|2024-08-28 06:11:40|15000.17|14920.17|15000.32|14920.32|15000.53|14920.53|15000.17|14920.17|7
1724825510000|2024-08-28 06:11:50|15000.29|14920.29|15000.22|14920.22|15000.29|14920.29|14998.84|14918.84|10
1724825520000|2024-08-28 06:12:00|15000.28|14920.28|15003.3|14923.3|15003.3|14923.3|15000.28|14920.28|10
1724825530000|2024-08-28 06:12:10|15003.66|14923.66|15003.16|14923.16|15006.78|14926.78|15003.03|14923.03|10
1724825540000|2024-08-28 06:12:20|15002.94|14922.94|15002.32|14922.32|15002.94|14922.94|15002.32|14922.32|9
1724825550000|2024-08-28 06:12:30|15002.26|14922.26|15002|14922|15002.26|14922.26|15001.92|14921.92|10
1724825560000|2024-08-28 06:12:40|15002.02|14922.02|14999.99|14919.99|15002.02|14922.02|14999.92|14919.92|10
1724825570000|2024-08-28 06:12:50|15000.05|14920.05|15000.18|14920.18|15000.46|14920.46|15000.05|14920.05|8
1724825580000|2024-08-28 06:13:00|15000.24|14920.24|14999.32|14919.32|15000.73|14920.73|14999.32|14919.32|10
1724825590000|2024-08-28 06:13:10|14999.01|14919.01|14996.45|14916.45|14999.01|14919.01|14996.45|14916.45|10
1724825600000|2024-08-28 06:13:20|14995.78|14915.78|14995.26|14915.26|14995.78|14915.78|14995.19|14915.19|9
1724825610000|2024-08-28 06:13:30|14995.23|14915.23|14994.85|14914.85|14995.3|14915.3|14994.85|14914.85|7
1724825620000|2024-08-28 06:13:40|14994.6|14914.6|14991.3|14911.3|14994.6|14914.6|14991.3|14911.3|10
1724825630000|2024-08-28 06:13:50|14990.94|14910.94|14990.5|14910.5|14990.94|14910.94|14990.5|14910.5|8
1724825640000|2024-08-28 06:14:00|14990.49|14910.49|14990.37|14910.37|14990.7|14910.7|14990.37|14910.37|8
1724825650000|2024-08-28 06:14:10|14990.36|14910.36|14990.66|14910.66|14990.69|14910.69|14990.35|14910.35|10
1724825660000|2024-08-28 06:14:20|14991.54|14911.54|14993.51|14913.51|14993.51|14913.51|14991.54|14911.54|9
1724825670000|2024-08-28 06:14:30|14992.99|14912.99|14994.18|14914.18|14994.24|14914.24|14992.99|14912.99|9
1724825680000|2024-08-28 06:14:40|14993.96|14913.96|14992.04|14912.04|14993.96|14913.96|14991.98|14911.98|10
1724825690000|2024-08-28 06:14:50|14992.03|14912.03|14991.74|14911.74|14992.07|14912.07|14991.74|14911.74|8
1724825700000|2024-08-28 06:15:00|14991.97|14911.97|14993.94|14913.94|14993.94|14913.94|14991.83|14911.83|10
1724825710000|2024-08-28 06:15:10|14994.25|14914.25|14996.52|14916.52|14996.52|14916.52|14994.25|14914.25|10
1724825720000|2024-08-28 06:15:20|14996.55|14916.55|14998.85|14918.85|14998.85|14918.85|14996.55|14916.55|10
1724825730000|2024-08-28 06:15:30|14998.87|14918.87|15000.27|14920.27|15000.27|14920.27|14998.87|14918.87|10
1724825740000|2024-08-28 06:15:40|15000.73|14920.73|15000.97|14920.97|15001.8|14921.8|15000.73|14920.73|9
1724825750000|2024-08-28 06:15:50|15000.51|14920.51|15003.2|14923.2|15003.2|14923.2|15000.09|14920.09|10
1724825760000|2024-08-28 06:16:00|15003.3|14923.3|15003.41|14923.41|15003.67|14923.67|15003.29|14923.29|8
1724825770000|2024-08-28 06:16:10|15003.26|14923.26|15002.64|14922.64|15003.26|14923.26|15002.64|14922.64|8
1724825780000|2024-08-28 06:16:20|15002.52|14922.52|15000.84|14920.84|15002.52|14922.52|14999.68|14919.68|10
1724825790000|2024-08-28 06:16:30|15000.91|14920.91|15001.42|14921.42|15001.42|14921.42|15000.91|14920.91|9
1724825800000|2024-08-28 06:16:40|15001.47|14921.47|15002.15|14922.15|15002.15|14922.15|15001.47|14921.47|8
1724825810000|2024-08-28 06:16:50|15002.59|14922.59|15004.5|14924.5|15004.5|14924.5|15002.59|14922.59|10
1724825820000|2024-08-28 06:17:00|15004.66|14924.66|15004.75|14924.75|15004.76|14924.76|15004.63|14924.63|10
1724825830000|2024-08-28 06:17:10|15004.73|14924.73|15004.7|14924.7|15004.73|14924.73|15004.45|14924.45|9
1724825840000|2024-08-28 06:17:20|15004.95|14924.95|15003.48|14923.48|15005.11|14925.11|15003.48|14923.48|9
1724825850000|2024-08-28 06:17:30|15003.58|14923.58|15002.95|14922.95|15003.58|14923.58|15002.88|14922.88|8
1724825860000|2024-08-28 06:17:40|15002.97|14922.97|15003.37|14923.37|15003.37|14923.37|15002.44|14922.44|8
1724825870000|2024-08-28 06:17:50|15004.13|14924.13|15004.68|14924.68|15004.79|14924.79|15004.13|14924.13|8
1724825880000|2024-08-28 06:18:00|15004.72|14924.72|15005.52|14925.52|15005.78|14925.78|15004.72|14924.72|10
1724825890000|2024-08-28 06:18:10|15005.62|14925.62|15006.53|14926.53|15006.72|14926.72|15005.62|14925.62|10
1724825900000|2024-08-28 06:18:20|15006.4|14926.4|15005.59|14925.59|15006.54|14926.54|15005.59|14925.59|10
1724825910000|2024-08-28 06:18:30|15005.56|14925.56|15003.41|14923.41|15005.71|14925.71|15003.27|14923.27|10
1724825920000|2024-08-28 06:18:40|15003.32|14923.32|15004.5|14924.5|15004.5|14924.5|15003.24|14923.24|9
1724825930000|2024-08-28 06:18:50|15004.63|14924.63|15006.58|14926.58|15006.58|14926.58|15004.63|14924.63|10
1724825940000|2024-08-28 06:19:00|15006.56|14926.56|15009.4|14929.4|15009.4|14929.4|15006.56|14926.56|10
1724825950000|2024-08-28 06:19:10|15009.45|14929.45|15009.6|14929.6|15009.87|14929.87|15009.45|14929.45|7
1724825960000|2024-08-28 06:19:20|15009.46|14929.46|15008.54|14928.54|15009.46|14929.46|15008.54|14928.54|6
1724825970000|2024-08-28 06:19:30|15008.09|14928.09|15010.13|14930.13|15010.13|14930.13|15007.86|14927.86|10
1724825980000|2024-08-28 06:19:40|15011.9|14931.9|15010.45|14930.45|15012.41|14932.41|15010.45|14930.45|10
1724825990000|2024-08-28 06:19:50|15010.42|14930.42|15010.8|14930.8|15010.8|14930.8|15010.39|14930.39|9
1724826000000|2024-08-28 06:20:00|15010.87|14930.87|15009.44|14929.44|15010.87|14930.87|15008.95|14928.95|10
1724826010000|2024-08-28 06:20:10|15009.52|14929.52|15006.36|14926.36|15009.52|14929.52|15006.36|14926.36|10
1724826020000|2024-08-28 06:20:20|15006.17|14926.17|15000.11|14920.11|15006.17|14926.17|14999.86|14919.86|10
1724826030000|2024-08-28 06:20:30|14999.92|14919.92|15000.45|14920.45|15001|14921|14999.65|14919.65|10
1724826040000|2024-08-28 06:20:40|15000.44|14920.44|15001.04|14921.04|15001.67|14921.67|15000.28|14920.28|8
1724826050000|2024-08-28 06:20:50|15000.8|14920.8|14998.72|14918.72|15000.8|14920.8|14998.72|14918.72|10
1724826060000|2024-08-28 06:21:00|14994.79|14914.79|14996.53|14916.53|14996.78|14916.78|14994.74|14914.74|10
1724826070000|2024-08-28 06:21:10|14996.56|14916.56|14995.06|14915.06|14996.56|14916.56|14994.9|14914.9|9
1724826080000|2024-08-28 06:21:20|14994.57|14914.57|14994|14914|14994.57|14914.57|14994|14914|7
1724826090000|2024-08-28 06:21:30|14993.86|14913.86|14993.56|14913.56|14993.86|14913.86|14993.56|14913.56|6
1724826100000|2024-08-28 06:21:40|14993.54|14913.54|14994.36|14914.36|14995.31|14915.31|14993.52|14913.52|9
1724826110000|2024-08-28 06:21:50|14994.34|14914.34|14994.58|14914.58|14994.62|14914.62|14994.33|14914.33|10
1724826120000|2024-08-28 06:22:00|14994.6|14914.6|14994.09|14914.09|14994.6|14914.6|14994.09|14914.09|7
1724826130000|2024-08-28 06:22:10|14994.08|14914.08|14995.06|14915.06|14995.06|14915.06|14994.01|14914.01|9
1724826140000|2024-08-28 06:22:20|14995.24|14915.24|14995.12|14915.12|14996.41|14916.41|14995.12|14915.12|10
1724826150000|2024-08-28 06:22:30|14994.68|14914.68|14993.63|14913.63|14994.68|14914.68|14993.33|14913.33|10
1724826160000|2024-08-28 06:22:40|14993.29|14913.29|14987.95|14907.95|14993.29|14913.29|14987.95|14907.95|10
1724826170000|2024-08-28 06:22:50|14987.61|14907.61|14989.28|14909.28|14989.28|14909.28|14987.61|14907.61|8
1724826180000|2024-08-28 06:23:00|14989.61|14909.61|14989.71|14909.71|14989.71|14909.71|14989.18|14909.18|9
1724826190000|2024-08-28 06:23:10|14990.66|14910.66|14995.28|14915.28|14995.28|14915.28|14990.66|14910.66|10
1724826200000|2024-08-28 06:23:20|14995.45|14915.45|14996.14|14916.14|14996.14|14916.14|14995.44|14915.44|9
1724826210000|2024-08-28 06:23:30|14996.15|14916.15|14997.04|14917.04|14997.04|14917.04|14995.94|14915.94|10
1724826220000|2024-08-28 06:23:40|14996.91|14916.91|14997.96|14917.96|14998.79|14918.79|14996.91|14916.91|10
1724826230000|2024-08-28 06:23:50|14997.87|14917.87|14996.26|14916.26|14997.87|14917.87|14996.05|14916.05|10
1724826240000|2024-08-28 06:24:00|14996.27|14916.27|14995|14915|14996.27|14916.27|14994.93|14914.93|9
1724826250000|2024-08-28 06:24:10|14994.9|14914.9|14994.64|14914.64|14995.3|14915.3|14994.39|14914.39|10
1724826260000|2024-08-28 06:24:20|14994.59|14914.59|14994|14914|14994.59|14914.59|14993.72|14913.72|10
1724826270000|2024-08-28 06:24:30|14993.77|14913.77|14993.84|14913.84|14993.92|14913.92|14993.54|14913.54|9
1724826280000|2024-08-28 06:24:40|14993.89|14913.89|14992.76|14912.76|14993.89|14913.89|14992.71|14912.71|9
1724826290000|2024-08-28 06:24:50|14992.53|14912.53|14991.33|14911.33|14992.53|14912.53|14991.33|14911.33|10
1724826300000|2024-08-28 06:25:00|14991.3|14911.3|14990.81|14910.81|14991.3|14911.3|14990.81|14910.81|10
1724826310000|2024-08-28 06:25:10|14990.63|14910.63|14990.19|14910.19|14990.63|14910.63|14990.04|14910.04|10
1724826320000|2024-08-28 06:25:20|14989.94|14909.94|14989.92|14909.92|14990.11|14910.11|14989.87|14909.87|10
1724826330000|2024-08-28 06:25:30|14990.02|14910.02|14989.63|14909.63|14990.1|14910.1|14989.63|14909.63|10
1724826340000|2024-08-28 06:25:40|14989.64|14909.64|14989.81|14909.81|14990.04|14910.04|14989.63|14909.63|9
1724826350000|2024-08-28 06:25:50|14989.83|14909.83|14989.63|14909.63|14989.91|14909.91|14989.57|14909.57|10
1724826360000|2024-08-28 06:26:00|14989.61|14909.61|14989.24|14909.24|14989.63|14909.63|14989.24|14909.24|10
1724826370000|2024-08-28 06:26:10|14989.23|14909.23|14989.07|14909.07|14989.28|14909.28|14988.66|14908.66|9
1724826380000|2024-08-28 06:26:20|14988.96|14908.96|14988.93|14908.93|14989.4|14909.4|14988.88|14908.88|9
1724826390000|2024-08-28 06:26:30|14988.79|14908.79|14986.61|14906.61|14988.79|14908.79|14986.61|14906.61|10
1724826400000|2024-08-28 06:26:40|14986.85|14906.85|14984.93|14904.93|14986.86|14906.86|14984.93|14904.93|9
1724826410000|2024-08-28 06:26:50|14984.92|14904.92|14983.85|14903.85|14984.92|14904.92|14983.84|14903.84|9
1724826420000|2024-08-28 06:27:00|14983.84|14903.84|14984.03|14904.03|14984.03|14904.03|14983.4|14903.4|9
1724826430000|2024-08-28 06:27:10|14984.04|14904.04|14984.28|14904.28|14984.28|14904.28|14984.03|14904.03|7
1724826440000|2024-08-28 06:27:20|14984.09|14904.09|14984.21|14904.21|14984.27|14904.27|14983.92|14903.92|10
1724826450000|2024-08-28 06:27:30|14983.92|14903.92|14982.78|14902.78|14983.92|14903.92|14982.6|14902.6|10
1724826460000|2024-08-28 06:27:40|14982.43|14902.43|14982.88|14902.88|14982.88|14902.88|14982.19|14902.19|10
1724826470000|2024-08-28 06:27:50|14983.75|14903.75|14985.37|14905.37|14985.62|14905.62|14983.75|14903.75|10
1724826480000|2024-08-28 06:28:00|14985.35|14905.35|14985.41|14905.41|14985.41|14905.41|14985.31|14905.31|6
1724826490000|2024-08-28 06:28:10|14985.6|14905.6|14984.08|14904.08|14985.6|14905.6|14984.08|14904.08|9
1724826500000|2024-08-28 06:28:20|14983.89|14903.89|14984.04|14904.04|14984.16|14904.16|14983.84|14903.84|9
1724826510000|2024-08-28 06:28:30|14984.36|14904.36|14987.15|14907.15|14987.28|14907.28|14984.36|14904.36|9
1724826520000|2024-08-28 06:28:40|14987.3|14907.3|14986.87|14906.87|14987.3|14907.3|14986.87|14906.87|8
1724826530000|2024-08-28 06:28:50|14986.6|14906.6|14986.35|14906.35|14986.6|14906.6|14986.31|14906.31|10
1724826540000|2024-08-28 06:29:00|14986.32|14906.32|14985.14|14905.14|14986.32|14906.32|14985.14|14905.14|7
1724826550000|2024-08-28 06:29:10|14985.18|14905.18|14984.81|14904.81|14985.18|14905.18|14984.8|14904.8|9
1724826560000|2024-08-28 06:29:20|14985.23|14905.23|14983.43|14903.43|14985.4|14905.4|14983.43|14903.43|10
1724826570000|2024-08-28 06:29:30|14983.56|14903.56|14984|14904|14984.12|14904.12|14983.56|14903.56|10
1724826580000|2024-08-28 06:29:40|14984.3|14904.3|14984.54|14904.54|14985.01|14905.01|14984.3|14904.3|8
1724826590000|2024-08-28 06:29:50|14984.48|14904.48|14984.96|14904.96|14984.96|14904.96|14984.42|14904.42|9
1724826600000|2024-08-28 06:30:00|14985.02|14905.02|14986.51|14906.51|14986.7|14906.7|14985.02|14905.02|10
1724826610000|2024-08-28 06:30:10|14986.37|14906.37|14985.9|14905.9|14986.4|14906.4|14985.89|14905.89|10
1724826620000|2024-08-28 06:30:20|14985.74|14905.74|14982.93|14902.93|14985.74|14905.74|14982.93|14902.93|10
1724826630000|2024-08-28 06:30:30|14982.88|14902.88|14980.76|14900.76|14982.88|14902.88|14980.76|14900.76|10
1724826640000|2024-08-28 06:30:40|14980.45|14900.45|14978.66|14898.66|14980.49|14900.49|14978.66|14898.66|10
1724826650000|2024-08-28 06:30:50|14978.37|14898.37|14977.56|14897.56|14978.37|14898.37|14977.17|14897.17|9
1724826660000|2024-08-28 06:31:00|14977.63|14897.63|14975.73|14895.73|14977.63|14897.63|14975.73|14895.73|10
1724826670000|2024-08-28 06:31:10|14975.66|14895.66|14975.86|14895.86|14976.06|14896.06|14975.51|14895.51|10
1724826680000|2024-08-28 06:31:20|14975.97|14895.97|14975.52|14895.52|14976.08|14896.08|14975.52|14895.52|9
1724826690000|2024-08-28 06:31:30|14975.19|14895.19|14975.16|14895.16|14975.19|14895.19|14975.03|14895.03|9
1724826700000|2024-08-28 06:31:40|14975.3|14895.3|14976.87|14896.87|14976.87|14896.87|14975.3|14895.3|10
1724826710000|2024-08-28 06:31:50|14976.9|14896.9|14977.44|14897.44|14977.44|14897.44|14976.66|14896.66|10
1724826720000|2024-08-28 06:32:00|14977.43|14897.43|14980.25|14900.25|14980.25|14900.25|14977.43|14897.43|10
1724826730000|2024-08-28 06:32:10|14980.74|14900.74|14980.73|14900.73|14980.98|14900.98|14980.27|14900.27|10
1724826740000|2024-08-28 06:32:20|14980.88|14900.88|14980.77|14900.77|14980.97|14900.97|14980.72|14900.72|10
1724826750000|2024-08-28 06:32:30|14980.73|14900.73|14979.25|14899.25|14980.73|14900.73|14979.25|14899.25|10
1724826760000|2024-08-28 06:32:40|14979.19|14899.19|14978.96|14898.96|14979.19|14899.19|14978.25|14898.25|10
1724826770000|2024-08-28 06:32:50|14978.95|14898.95|14978.06|14898.06|14978.95|14898.95|14978.06|14898.06|10
1724826780000|2024-08-28 06:33:00|14978.12|14898.12|14978.33|14898.33|14978.33|14898.33|14978.12|14898.12|8
1724826790000|2024-08-28 06:33:10|14978.41|14898.41|14977.52|14897.52|14978.41|14898.41|14977.52|14897.52|9
1724826800000|2024-08-28 06:33:20|14977.43|14897.43|14976.54|14896.54|14977.43|14897.43|14976.52|14896.52|9
1724826810000|2024-08-28 06:33:30|14976.56|14896.56|14975.33|14895.33|14976.56|14896.56|14975.33|14895.33|9
1724826820000|2024-08-28 06:33:40|14974.96|14894.96|14972.96|14892.96|14974.96|14894.96|14972.96|14892.96|10
1724826830000|2024-08-28 06:33:50|14972.95|14892.95|14972.92|14892.92|14972.99|14892.99|14972.57|14892.57|10
1724826840000|2024-08-28 06:34:00|14972.99|14892.99|14974.33|14894.33|14974.66|14894.66|14972.97|14892.97|10
1724826850000|2024-08-28 06:34:10|14974.48|14894.48|14975.25|14895.25|14975.25|14895.25|14974.47|14894.47|9
1724826860000|2024-08-28 06:34:20|14975.49|14895.49|14976.71|14896.71|14976.71|14896.71|14975.49|14895.49|10
1724826870000|2024-08-28 06:34:30|14976.96|14896.96|14979.48|14899.48|14979.48|14899.48|14976.96|14896.96|10
1724826880000|2024-08-28 06:34:40|14979.5|14899.5|14981.93|14901.93|14981.93|14901.93|14979.5|14899.5|10
1724826890000|2024-08-28 06:34:50|14982.18|14902.18|14982.03|14902.03|14982.95|14902.95|14981.97|14901.97|9
1724826900000|2024-08-28 06:35:00|14982.79|14902.79|14985|14905|14985|14905|14982.72|14902.72|10
1724826910000|2024-08-28 06:35:10|14985.12|14905.12|14984.2|14904.2|14985.23|14905.23|14984.2|14904.2|10
1724826920000|2024-08-28 06:35:20|14984.02|14904.02|14985.24|14905.24|14985.35|14905.35|14983.85|14903.85|10
1724826930000|2024-08-28 06:35:30|14986.04|14906.04|14985.48|14905.48|14986.21|14906.21|14985.09|14905.09|10
1724826940000|2024-08-28 06:35:40|14985.45|14905.45|14984.42|14904.42|14985.73|14905.73|14984.42|14904.42|9
1724826950000|2024-08-28 06:35:50|14983.94|14903.94|14985.3|14905.3|14985.3|14905.3|14983.44|14903.44|10
1724826960000|2024-08-28 06:36:00|14985.32|14905.32|14983.92|14903.92|14985.32|14905.32|14983.73|14903.73|9
1724826970000|2024-08-28 06:36:10|14983.88|14903.88|14982.78|14902.78|14984.15|14904.15|14982.78|14902.78|10
1724826980000|2024-08-28 06:36:20|14982.72|14902.72|14981.51|14901.51|14982.72|14902.72|14981.51|14901.51|10
1724826990000|2024-08-28 06:36:30|14981.43|14901.43|14980.57|14900.57|14981.43|14901.43|14980.57|14900.57|9
1724827000000|2024-08-28 06:36:40|14980.61|14900.61|14979.82|14899.82|14980.61|14900.61|14979.82|14899.82|10
1724827010000|2024-08-28 06:36:50|14980.15|14900.15|14979.59|14899.59|14980.2|14900.2|14979.59|14899.59|10
1724827020000|2024-08-28 06:37:00|14979.42|14899.42|14977.4|14897.4|14979.42|14899.42|14977.23|14897.23|10
1724827030000|2024-08-28 06:37:10|14977.44|14897.44|14978.68|14898.68|14978.97|14898.97|14977.44|14897.44|10
1724827040000|2024-08-28 06:37:20|14978.74|14898.74|14979.25|14899.25|14979.25|14899.25|14978.61|14898.61|9
1724827050000|2024-08-28 06:37:30|14979.42|14899.42|14980.77|14900.77|14980.83|14900.83|14979.42|14899.42|10
1724827060000|2024-08-28 06:37:40|14980.78|14900.78|14982.44|14902.44|14982.44|14902.44|14980.78|14900.78|10
1724827070000|2024-08-28 06:37:50|14982.63|14902.63|14984.23|14904.23|14984.23|14904.23|14982.63|14902.63|7
1724827080000|2024-08-28 06:38:00|14984.63|14904.63|14987.43|14907.43|14987.43|14907.43|14984.63|14904.63|9
1724827090000|2024-08-28 06:38:10|14987.51|14907.51|14987.97|14907.97|14988.01|14908.01|14987.47|14907.47|9
1724827100000|2024-08-28 06:38:20|14988.02|14908.02|14988.11|14908.11|14988.39|14908.39|14988.02|14908.02|9
1724827110000|2024-08-28 06:38:30|14988.03|14908.03|14987.22|14907.22|14988.03|14908.03|14987.22|14907.22|9
1724827120000|2024-08-28 06:38:40|14987.15|14907.15|14987.21|14907.21|14987.42|14907.42|14987.09|14907.09|10
1724827130000|2024-08-28 06:38:50|14986.98|14906.98|14987.14|14907.14|14987.17|14907.17|14986.98|14906.98|6
1724827140000|2024-08-28 06:39:00|14987.16|14907.16|14987.05|14907.05|14987.25|14907.25|14987.02|14907.02|10
1724827150000|2024-08-28 06:39:10|14987.06|14907.06|14986.26|14906.26|14987.06|14907.06|14985.91|14905.91|10
1724827160000|2024-08-28 06:39:20|14986.36|14906.36|14985.98|14905.98|14986.91|14906.91|14985.98|14905.98|10
1724827170000|2024-08-28 06:39:30|14986.3|14906.3|14987.32|14907.32|14987.66|14907.66|14986.3|14906.3|10
1724827180000|2024-08-28 06:39:40|14987.05|14907.05|14986.15|14906.15|14987.05|14907.05|14986|14906|10
1724827190000|2024-08-28 06:39:50|14986.18|14906.18|14988.11|14908.11|14988.11|14908.11|14986.18|14906.18|10
1724827200000|2024-08-28 06:40:00|14988.29|14908.29|14989.36|14909.36|14989.36|14909.36|14988.29|14908.29|10
1724827210000|2024-08-28 06:40:10|14989.48|14909.48|14990.91|14910.91|14990.91|14910.91|14989.47|14909.47|10
1724827220000|2024-08-28 06:40:20|14990.99|14910.99|14990.83|14910.83|14991.16|14911.16|14990.83|14910.83|9
1724827230000|2024-08-28 06:40:30|14990.8|14910.8|14986.45|14906.45|14990.8|14910.8|14986.45|14906.45|10
1724827240000|2024-08-28 06:40:40|14986.48|14906.48|14986.3|14906.3|14986.48|14906.48|14986.28|14906.28|10
1724827250000|2024-08-28 06:40:50|14986.55|14906.55|14985.68|14905.68|14986.59|14906.59|14985.62|14905.62|10
1724827260000|2024-08-28 06:41:00|14985.73|14905.73|14985.59|14905.59|14986.12|14906.12|14985.59|14905.59|9
1724827270000|2024-08-28 06:41:10|14985.66|14905.66|14983.83|14903.83|14985.66|14905.66|14983.83|14903.83|9
1724827280000|2024-08-28 06:41:20|14983.81|14903.81|14984.38|14904.38|14984.38|14904.38|14983.81|14903.81|10
1724827290000|2024-08-28 06:41:30|14984.4|14904.4|14980.42|14900.42|14984.47|14904.47|14980.42|14900.42|7
1724827300000|2024-08-28 06:41:40|14979.93|14899.93|14974.33|14894.33|14979.93|14899.93|14974.33|14894.33|10
1724827310000|2024-08-28 06:41:50|14974.22|14894.22|14974.06|14894.06|14974.66|14894.66|14973.99|14893.99|10
1724827320000|2024-08-28 06:42:00|14973.92|14893.92|14973|14893|14973.92|14893.92|14973|14893|10
1724827330000|2024-08-28 06:42:10|14972.68|14892.68|14972.98|14892.98|14972.98|14892.98|14971.37|14891.37|9
1724827340000|2024-08-28 06:42:20|14973.11|14893.11|14970.68|14890.68|14973.11|14893.11|14970.68|14890.68|10
1724827350000|2024-08-28 06:42:30|14970.67|14890.67|14969.09|14889.09|14970.67|14890.67|14968.72|14888.72|10
1724827360000|2024-08-28 06:42:40|14968.95|14888.95|14967.94|14887.94|14968.97|14888.97|14967.94|14887.94|10
1724827370000|2024-08-28 06:42:50|14967.98|14887.98|14967.11|14887.11|14967.98|14887.98|14967.11|14887.11|9
1724827380000|2024-08-28 06:43:00|14967.73|14887.73|14965.72|14885.72|14968.45|14888.45|14965.72|14885.72|10
1724827390000|2024-08-28 06:43:10|14965.69|14885.69|14964.56|14884.56|14965.69|14885.69|14964.48|14884.48|9
1724827400000|2024-08-28 06:43:20|14964.62|14884.62|14962.43|14882.43|14964.62|14884.62|14962.43|14882.43|10
1724827410000|2024-08-28 06:43:30|14962.38|14882.38|14962.02|14882.02|14962.56|14882.56|14961.96|14881.96|8
1724827420000|2024-08-28 06:43:40|14961.98|14881.98|14963.95|14883.95|14963.95|14883.95|14961.93|14881.93|8
1724827430000|2024-08-28 06:43:50|14964|14884|14968.96|14888.96|14968.96|14888.96|14964|14884|10
1724827440000|2024-08-28 06:44:00|14968.84|14888.84|14969.86|14889.86|14969.86|14889.86|14968.8|14888.8|10
1724827450000|2024-08-28 06:44:10|14969.95|14889.95|14970.49|14890.49|14970.49|14890.49|14969.95|14889.95|8
1724827460000|2024-08-28 06:44:20|14970.46|14890.46|14970.42|14890.42|14970.66|14890.66|14970.42|14890.42|9
1724827470000|2024-08-28 06:44:30|14970.04|14890.04|14968.17|14888.17|14970.04|14890.04|14968.17|14888.17|10
1724827480000|2024-08-28 06:44:40|14968.14|14888.14|14966.93|14886.93|14968.14|14888.14|14966.93|14886.93|9
1724827490000|2024-08-28 06:44:50|14967.19|14887.19|14964.69|14884.69|14967.19|14887.19|14964.69|14884.69|10
1724827500000|2024-08-28 06:45:00|14964.73|14884.73|14964.01|14884.01|14964.73|14884.73|14963.21|14883.21|10
1724827510000|2024-08-28 06:45:10|14964.54|14884.54|14965.42|14885.42|14966.26|14886.26|14964.54|14884.54|10
1724827520000|2024-08-28 06:45:20|14965.64|14885.64|14968.05|14888.05|14968.11|14888.11|14965.64|14885.64|10
1724827530000|2024-08-28 06:45:30|14968.01|14888.01|14968.52|14888.52|14968.52|14888.52|14968|14888|10
1724827540000|2024-08-28 06:45:40|14968.6|14888.6|14968.76|14888.76|14969.03|14889.03|14968.6|14888.6|10
1724827550000|2024-08-28 06:45:50|14968.7|14888.7|14969.91|14889.91|14969.91|14889.91|14968.7|14888.7|8
1724827560000|2024-08-28 06:46:00|14968.98|14888.98|14968.78|14888.78|14968.98|14888.98|14968.5|14888.5|10
1724827570000|2024-08-28 06:46:10|14968.94|14888.94|14970.23|14890.23|14971.35|14891.35|14968.94|14888.94|10
1724827580000|2024-08-28 06:46:20|14970.13|14890.13|14969.97|14889.97|14970.13|14890.13|14969.84|14889.84|10
1724827590000|2024-08-28 06:46:30|14969.91|14889.91|14970.57|14890.57|14970.57|14890.57|14969.61|14889.61|10
1724827600000|2024-08-28 06:46:40|14971.12|14891.12|14973.18|14893.18|14973.18|14893.18|14971.12|14891.12|9
1724827610000|2024-08-28 06:46:50|14973.58|14893.58|14973.69|14893.69|14973.92|14893.92|14973.19|14893.19|10
1724827620000|2024-08-28 06:47:00|14973.75|14893.75|14972.89|14892.89|14973.89|14893.89|14972.89|14892.89|10
1724827630000|2024-08-28 06:47:10|14972.98|14892.98|14971.76|14891.76|14972.98|14892.98|14971.72|14891.72|10
1724827640000|2024-08-28 06:47:20|14971.81|14891.81|14972.73|14892.73|14972.73|14892.73|14971.7|14891.7|9
1724827650000|2024-08-28 06:47:30|14973.28|14893.28|14972.83|14892.83|14973.4|14893.4|14972.83|14892.83|9
1724827660000|2024-08-28 06:47:40|14972.81|14892.81|14972.24|14892.24|14972.81|14892.81|14972.22|14892.22|7
1724827670000|2024-08-28 06:47:50|14972.23|14892.23|14975.25|14895.25|14975.25|14895.25|14972.23|14892.23|8
1724827680000|2024-08-28 06:48:00|14975.4|14895.4|14976.69|14896.69|14976.69|14896.69|14975.4|14895.4|9
1724827690000|2024-08-28 06:48:10|14977.56|14897.56|14979.01|14899.01|14979.21|14899.21|14977.56|14897.56|10
1724827700000|2024-08-28 06:48:20|14979.19|14899.19|14979.65|14899.65|14979.65|14899.65|14978.59|14898.59|9
1724827710000|2024-08-28 06:48:30|14979.55|14899.55|14980.97|14900.97|14980.97|14900.97|14979.35|14899.35|10
1724827720000|2024-08-28 06:48:40|14981.07|14901.07|14982.14|14902.14|14982.14|14902.14|14980.93|14900.93|10
1724827730000|2024-08-28 06:48:50|14982.11|14902.11|14981.64|14901.64|14982.52|14902.52|14981.64|14901.64|10
1724827740000|2024-08-28 06:49:00|14980.54|14900.54|14977.3|14897.3|14980.54|14900.54|14977.3|14897.3|10
1724827750000|2024-08-28 06:49:10|14976.87|14896.87|14974.48|14894.48|14976.87|14896.87|14974.48|14894.48|9
1724827760000|2024-08-28 06:49:20|14974.6|14894.6|14975.02|14895.02|14975.22|14895.22|14974.6|14894.6|8
1724827770000|2024-08-28 06:49:30|14975.21|14895.21|14972.9|14892.9|14975.21|14895.21|14972.9|14892.9|10
1724827780000|2024-08-28 06:49:40|14972.75|14892.75|14973.8|14893.8|14974.06|14894.06|14972.75|14892.75|8
1724827790000|2024-08-28 06:49:50|14973.49|14893.49|14971.64|14891.64|14973.49|14893.49|14971.62|14891.62|9
1724827800000|2024-08-28 06:50:00|14971.43|14891.43|14970.72|14890.72|14971.5|14891.5|14970.66|14890.66|10
1724827810000|2024-08-28 06:50:10|14970.6|14890.6|14967.97|14887.97|14970.6|14890.6|14967.94|14887.94|10
1724827820000|2024-08-28 06:50:20|14968.19|14888.19|14969.29|14889.29|14969.29|14889.29|14968.19|14888.19|9
1724827830000|2024-08-28 06:50:30|14969.33|14889.33|14969.41|14889.41|14969.41|14889.41|14968.61|14888.61|9
1724827840000|2024-08-28 06:50:40|14969.43|14889.43|14971.23|14891.23|14971.23|14891.23|14969.43|14889.43|10
1724827850000|2024-08-28 06:50:50|14971.31|14891.31|14973.1|14893.1|14973.1|14893.1|14971.3|14891.3|10
1724827860000|2024-08-28 06:51:00|14975.56|14895.56|14976.97|14896.97|14976.97|14896.97|14975.56|14895.56|10
1724827870000|2024-08-28 06:51:10|14977.16|14897.16|14978.25|14898.25|14978.25|14898.25|14977.06|14897.06|10
1724827880000|2024-08-28 06:51:20|14978.28|14898.28|14979.37|14899.37|14979.37|14899.37|14978.13|14898.13|9
1724827890000|2024-08-28 06:51:30|14979.53|14899.53|14980.62|14900.62|14980.62|14900.62|14979.49|14899.49|8
1724827900000|2024-08-28 06:51:40|14980.6|14900.6|14983.78|14903.78|14983.79|14903.79|14980.59|14900.59|10
1724827910000|2024-08-28 06:51:50|14984|14904|14983.83|14903.83|14984|14904|14983.78|14903.78|9
1724827920000|2024-08-28 06:52:00|14984|14904|14983.08|14903.08|14984|14904|14982.65|14902.65|10
1724827930000|2024-08-28 06:52:10|14982.78|14902.78|14980.69|14900.69|14982.78|14902.78|14980.69|14900.69|10
1724827940000|2024-08-28 06:52:20|14980.43|14900.43|14979.2|14899.2|14980.43|14900.43|14978.58|14898.58|10
1724827950000|2024-08-28 06:52:30|14978.55|14898.55|14976.51|14896.51|14978.55|14898.55|14976.51|14896.51|10
1724827960000|2024-08-28 06:52:40|14976.2|14896.2|14975.05|14895.05|14976.33|14896.33|14975.05|14895.05|10
1724827970000|2024-08-28 06:52:50|14974.46|14894.46|14973.21|14893.21|14974.46|14894.46|14973.14|14893.14|10
1724827980000|2024-08-28 06:53:00|14973.51|14893.51|14973.56|14893.56|14973.59|14893.59|14973.28|14893.28|8
1724827990000|2024-08-28 06:53:10|14973.75|14893.75|14973.4|14893.4|14973.89|14893.89|14972.38|14892.38|10
1724828000000|2024-08-28 06:53:20|14973.51|14893.51|14973.43|14893.43|14973.55|14893.55|14973.43|14893.43|7
1724828010000|2024-08-28 06:53:30|14973.49|14893.49|14974.63|14894.63|14974.63|14894.63|14973.49|14893.49|8
1724828020000|2024-08-28 06:53:40|14974.69|14894.69|14973.68|14893.68|14974.96|14894.96|14973.68|14893.68|10
1724828030000|2024-08-28 06:53:50|14973.6|14893.6|14973.22|14893.22|14973.6|14893.6|14973.21|14893.21|10
1724828040000|2024-08-28 06:54:00|14973.15|14893.15|14975.18|14895.18|14975.18|14895.18|14973.15|14893.15|10
1724828050000|2024-08-28 06:54:10|14975.37|14895.37|14970.52|14890.52|14975.37|14895.37|14969.75|14889.75|10
1724828060000|2024-08-28 06:54:20|14970.51|14890.51|14973.97|14893.97|14973.97|14893.97|14970.51|14890.51|9
1724828070000|2024-08-28 06:54:30|14974.34|14894.34|14974.79|14894.79|14974.79|14894.79|14974.34|14894.34|10
1724828080000|2024-08-28 06:54:40|14974.89|14894.89|14975.05|14895.05|14975.11|14895.11|14974.89|14894.89|10
1724828090000|2024-08-28 06:54:50|14974.85|14894.85|14974.68|14894.68|14974.91|14894.91|14974.68|14894.68|8
1724828100000|2024-08-28 06:55:00|14974.88|14894.88|14975.11|14895.11|14975.11|14895.11|14974.84|14894.84|8
1724828110000|2024-08-28 06:55:10|14975.19|14895.19|14975.39|14895.39|14975.39|14895.39|14974.94|14894.94|10
1724828120000|2024-08-28 06:55:20|14975.51|14895.51|14975.65|14895.65|14975.67|14895.67|14975.51|14895.51|7
1724828130000|2024-08-28 06:55:30|14975.39|14895.39|14975.4|14895.4|14975.4|14895.4|14975.19|14895.19|6
1724828140000|2024-08-28 06:55:40|14975.32|14895.32|14974.82|14894.82|14975.32|14895.32|14974.82|14894.82|9
1724828150000|2024-08-28 06:55:50|14974.78|14894.78|14974.61|14894.61|14974.78|14894.78|14974.28|14894.28|8
1724828160000|2024-08-28 06:56:00|14974.7|14894.7|14975.73|14895.73|14975.73|14895.73|14974.7|14894.7|10
1724828170000|2024-08-28 06:56:10|14975.61|14895.61|14975.31|14895.31|14976.49|14896.49|14975.31|14895.31|10
1724828180000|2024-08-28 06:56:20|14975.24|14895.24|14975.44|14895.44|14976.5|14896.5|14975.24|14895.24|10
1724828190000|2024-08-28 06:56:30|14975.73|14895.73|14974.68|14894.68|14975.87|14895.87|14974.34|14894.34|10
1724828200000|2024-08-28 06:56:40|14974.77|14894.77|14976.13|14896.13|14976.13|14896.13|14974.77|14894.77|10
1724828210000|2024-08-28 06:56:50|14976.17|14896.17|14976.81|14896.81|14976.81|14896.81|14976.17|14896.17|9
1724828220000|2024-08-28 06:57:00|14976.79|14896.79|14977.35|14897.35|14977.35|14897.35|14976.79|14896.79|9
1724828230000|2024-08-28 06:57:10|14977.4|14897.4|14976.42|14896.42|14977.41|14897.41|14976.42|14896.42|9
1724828240000|2024-08-28 06:57:20|14976.4|14896.4|14974.66|14894.66|14976.42|14896.42|14974.66|14894.66|10
1724828250000|2024-08-28 06:57:30|14975.27|14895.27|14972.79|14892.79|14975.5|14895.5|14972.79|14892.79|9
1724828260000|2024-08-28 06:57:40|14972.74|14892.74|14968|14888|14972.74|14892.74|14968|14888|10
1724828270000|2024-08-28 06:57:50|14967.83|14887.83|14967.86|14887.86|14967.86|14887.86|14967.5|14887.5|10
1724828280000|2024-08-28 06:58:00|14968.28|14888.28|14969.36|14889.36|14969.36|14889.36|14968.28|14888.28|10
1724828290000|2024-08-28 06:58:10|14969.49|14889.49|14972.92|14892.92|14972.92|14892.92|14969.49|14889.49|10
1724828300000|2024-08-28 06:58:20|14972.98|14892.98|14973.17|14893.17|14973.29|14893.29|14972.95|14892.95|10
1724828310000|2024-08-28 06:58:30|14973.35|14893.35|14974.04|14894.04|14974.04|14894.04|14973.35|14893.35|8
1724828320000|2024-08-28 06:58:40|14973.79|14893.79|14974.33|14894.33|14974.36|14894.36|14973.75|14893.75|9
1724828330000|2024-08-28 06:58:50|14974.57|14894.57|14975|14895|14975|14895|14974.57|14894.57|8
1724828340000|2024-08-28 06:59:00|14975.01|14895.01|14974.66|14894.66|14975.03|14895.03|14974.66|14894.66|7
1724828350000|2024-08-28 06:59:10|14974.81|14894.81|14975.44|14895.44|14976.15|14896.15|14974.73|14894.73|10
1724828360000|2024-08-28 06:59:20|14975.4|14895.4|14975.55|14895.55|14975.55|14895.55|14975.26|14895.26|10
1724828370000|2024-08-28 06:59:30|14975.57|14895.57|14975.99|14895.99|14975.99|14895.99|14975.57|14895.57|8
1724828380000|2024-08-28 06:59:40|14976.02|14896.02|14972.87|14892.87|14976.02|14896.02|14972.87|14892.87|10
1724828390000|2024-08-28 06:59:50|14972.4|14892.4|14970.44|14890.44|14972.5|14892.5|14970.44|14890.44|9
1724828400000|2024-08-28 07:00:00|14970.39|14890.39|14967.93|14887.93|14970.39|14890.39|14967.74|14887.74|10
1724828410000|2024-08-28 07:00:10|14967.6|14887.6|14967.48|14887.48|14967.87|14887.87|14967.26|14887.26|10
1724828420000|2024-08-28 07:00:20|14967.59|14887.59|14967.88|14887.88|14968.07|14888.07|14967.59|14887.59|7
1724828430000|2024-08-28 07:00:30|14967.84|14887.84|14965.04|14885.04|14967.84|14887.84|14965.04|14885.04|10
1724828440000|2024-08-28 07:00:40|14964.85|14884.85|14964.26|14884.26|14965.28|14885.28|14964.26|14884.26|10
1724828450000|2024-08-28 07:00:50|14964.1|14884.1|14964.24|14884.24|14964.24|14884.24|14963.62|14883.62|9
1724828460000|2024-08-28 07:01:00|14965.46|14885.46|14965.87|14885.87|14965.98|14885.98|14965.18|14885.18|10
1724828470000|2024-08-28 07:01:10|14965.67|14885.67|14965.45|14885.45|14965.67|14885.67|14965.28|14885.28|9
1724828480000|2024-08-28 07:01:20|14965.59|14885.59|14966.38|14886.38|14966.38|14886.38|14965.57|14885.57|9
1724828490000|2024-08-28 07:01:30|14966.4|14886.4|14966.94|14886.94|14966.94|14886.94|14966.33|14886.33|10
1724828500000|2024-08-28 07:01:40|14967|14887|14969.47|14889.47|14969.47|14889.47|14967|14887|7
1724828510000|2024-08-28 07:01:50|14970.25|14890.25|14972.57|14892.57|14972.57|14892.57|14970.25|14890.25|9
1724828520000|2024-08-28 07:02:00|14972.89|14892.89|14973.76|14893.76|14973.76|14893.76|14972.89|14892.89|10
1724828530000|2024-08-28 07:02:10|14973.8|14893.8|14973.53|14893.53|14973.8|14893.8|14972.7|14892.7|10
1724828540000|2024-08-28 07:02:20|14973.46|14893.46|14974.75|14894.75|14974.75|14894.75|14973.46|14893.46|10
1724828550000|2024-08-28 07:02:30|14975.11|14895.11|14978.32|14898.32|14978.32|14898.32|14975.11|14895.11|9
1724828560000|2024-08-28 07:02:40|14978.07|14898.07|14979.93|14899.93|14979.93|14899.93|14978.07|14898.07|10
1724828570000|2024-08-28 07:02:50|14980.19|14900.19|14981.59|14901.59|14981.59|14901.59|14980.01|14900.01|10
1724828580000|2024-08-28 07:03:00|14981.42|14901.42|14980.4|14900.4|14981.47|14901.47|14980.4|14900.4|10
1724828590000|2024-08-28 07:03:10|14980.29|14900.29|14979.13|14899.13|14980.29|14900.29|14979.11|14899.11|10
1724828600000|2024-08-28 07:03:20|14978.94|14898.94|14976.05|14896.05|14978.94|14898.94|14976.05|14896.05|10
1724828610000|2024-08-28 07:03:30|14976.03|14896.03|14977.56|14897.56|14977.56|14897.56|14975.92|14895.92|10
1724828620000|2024-08-28 07:03:40|14977.64|14897.64|14978.6|14898.6|14978.6|14898.6|14977.64|14897.64|7
1724828630000|2024-08-28 07:03:50|14978.76|14898.76|14978.82|14898.82|14978.84|14898.84|14978.75|14898.75|6
1724828640000|2024-08-28 07:04:00|14978.78|14898.78|14978.33|14898.33|14978.79|14898.79|14978.25|14898.25|8
1724828650000|2024-08-28 07:04:10|14978.21|14898.21|14976.71|14896.71|14978.26|14898.26|14976.71|14896.71|9
1724828660000|2024-08-28 07:04:20|14976.47|14896.47|14979.31|14899.31|14979.31|14899.31|14976.28|14896.28|10
1724828670000|2024-08-28 07:04:30|14979.47|14899.47|14979.87|14899.87|14979.87|14899.87|14979.41|14899.41|9
1724828680000|2024-08-28 07:04:40|14979.89|14899.89|14981.13|14901.13|14981.13|14901.13|14979.89|14899.89|10
1724828690000|2024-08-28 07:04:50|14980.43|14900.43|14980.18|14900.18|14980.43|14900.43|14979.85|14899.85|8
1724828700000|2024-08-28 07:05:00|14980.24|14900.24|14981.25|14901.25|14981.42|14901.42|14980.24|14900.24|8
1724828710000|2024-08-28 07:05:10|14981.2|14901.2|14982.56|14902.56|14982.56|14902.56|14981.19|14901.19|10
1724828720000|2024-08-28 07:05:20|14982.81|14902.81|14983.1|14903.1|14983.4|14903.4|14982.77|14902.77|10
1724828730000|2024-08-28 07:05:30|14983.36|14903.36|14984.53|14904.53|14984.53|14904.53|14983.36|14903.36|10
1724828740000|2024-08-28 07:05:40|14984.67|14904.67|14986.39|14906.39|14986.39|14906.39|14984.67|14904.67|9
1724828750000|2024-08-28 07:05:50|14986.46|14906.46|14985.97|14905.97|14986.68|14906.68|14985.76|14905.76|9
1724828760000|2024-08-28 07:06:00|14985.93|14905.93|14984.8|14904.8|14985.93|14905.93|14984.8|14904.8|9
1724828770000|2024-08-28 07:06:10|14984.77|14904.77|14984.84|14904.84|14984.95|14904.95|14984.75|14904.75|9
1724828780000|2024-08-28 07:06:20|14984.82|14904.82|14983.23|14903.23|14984.82|14904.82|14983.23|14903.23|10
1724828790000|2024-08-28 07:06:30|14983.24|14903.24|14985.34|14905.34|14985.34|14905.34|14983.24|14903.24|9
1724828800000|2024-08-28 07:06:40|14985.52|14905.52|14982.46|14902.46|14985.54|14905.54|14982.46|14902.46|10
1724828810000|2024-08-28 07:06:50|14981.51|14901.51|14980.57|14900.57|14981.51|14901.51|14980.57|14900.57|10
1724828820000|2024-08-28 07:07:00|14980.31|14900.31|14980.14|14900.14|14980.31|14900.31|14979.76|14899.76|9
1724828830000|2024-08-28 07:07:10|14979.06|14899.06|14976.94|14896.94|14979.23|14899.23|14976.94|14896.94|10
1724828840000|2024-08-28 07:07:20|14976.74|14896.74|14974.09|14894.09|14976.74|14896.74|14974.03|14894.03|9
1724828850000|2024-08-28 07:07:30|14974.08|14894.08|14969.79|14889.79|14974.08|14894.08|14969.79|14889.79|7
1724828860000|2024-08-28 07:07:40|14969.8|14889.8|14964.06|14884.06|14969.8|14889.8|14964.06|14884.06|10
1724828870000|2024-08-28 07:07:50|14963.33|14883.33|14963.47|14883.47|14963.54|14883.54|14963.2|14883.2|8
1724828880000|2024-08-28 07:08:00|14963.45|14883.45|14955.35|14875.35|14963.47|14883.47|14955.35|14875.35|10
1724828890000|2024-08-28 07:08:10|14955.09|14875.09|14957.44|14877.44|14957.44|14877.44|14955.09|14875.09|9
1724828900000|2024-08-28 07:08:20|14957.55|14877.55|14959.24|14879.24|14959.24|14879.24|14957.55|14877.55|10
1724828910000|2024-08-28 07:08:30|14959.31|14879.31|14959.37|14879.37|14959.51|14879.51|14958.91|14878.91|9
1724828920000|2024-08-28 07:08:40|14959.55|14879.55|14960.99|14880.99|14960.99|14880.99|14959.55|14879.55|10
1724828930000|2024-08-28 07:08:50|14961.31|14881.31|14962.64|14882.64|14962.64|14882.64|14961.31|14881.31|10
1724828940000|2024-08-28 07:09:00|14962.87|14882.87|14967.52|14887.52|14967.52|14887.52|14962.7|14882.7|10
1724828950000|2024-08-28 07:09:10|14968.04|14888.04|14971.84|14891.84|14971.84|14891.84|14968.04|14888.04|10
1724828960000|2024-08-28 07:09:20|14972.03|14892.03|14972.89|14892.89|14973.43|14893.43|14972|14892|10
1724828970000|2024-08-28 07:09:30|14972.94|14892.94|14974.58|14894.58|14974.58|14894.58|14972.73|14892.73|10
1724828980000|2024-08-28 07:09:40|14974.7|14894.7|14974.4|14894.4|14974.71|14894.71|14974.3|14894.3|8
1724828990000|2024-08-28 07:09:50|14974.41|14894.41|14974.95|14894.95|14974.95|14894.95|14974.41|14894.41|8
1724829000000|2024-08-28 07:10:00|14974.9|14894.9|14974.07|14894.07|14974.97|14894.97|14974.07|14894.07|9
1724829010000|2024-08-28 07:10:10|14973.95|14893.95|14973.72|14893.72|14973.96|14893.96|14973.72|14893.72|9
1724829020000|2024-08-28 07:10:20|14973.77|14893.77|14972.7|14892.7|14973.83|14893.83|14972.7|14892.7|10
1724829030000|2024-08-28 07:10:30|14971.89|14891.89|14970.64|14890.64|14971.89|14891.89|14970.64|14890.64|9
1724829040000|2024-08-28 07:10:40|14970.63|14890.63|14969.18|14889.18|14970.63|14890.63|14969.18|14889.18|10
1724829050000|2024-08-28 07:10:50|14969.16|14889.16|14968.56|14888.56|14969.16|14889.16|14968.52|14888.52|10
1724829060000|2024-08-28 07:11:00|14968.54|14888.54|14969.05|14889.05|14969.05|14889.05|14968.54|14888.54|9
1724829070000|2024-08-28 07:11:10|14969.04|14889.04|14968.81|14888.81|14969.04|14889.04|14968.81|14888.81|7
1724829080000|2024-08-28 07:11:20|14968.83|14888.83|14966.77|14886.77|14968.83|14888.83|14966.77|14886.77|10
1724829090000|2024-08-28 07:11:30|14966.4|14886.4|14966.59|14886.59|14966.77|14886.77|14966.4|14886.4|10
1724829100000|2024-08-28 07:11:40|14966.65|14886.65|14966.63|14886.63|14966.82|14886.82|14966.63|14886.63|9
1724829110000|2024-08-28 07:11:50|14966.78|14886.78|14966.87|14886.87|14966.99|14886.99|14966.73|14886.73|8
1724829120000|2024-08-28 07:12:00|14966.85|14886.85|14964.95|14884.95|14966.96|14886.96|14964.95|14884.95|10
1724829130000|2024-08-28 07:12:10|14964.56|14884.56|14962.65|14882.65|14964.56|14884.56|14962.65|14882.65|10
1724829140000|2024-08-28 07:12:20|14962.53|14882.53|14962.27|14882.27|14962.83|14882.83|14962.27|14882.27|10
1724829150000|2024-08-28 07:12:30|14961.94|14881.94|14961.79|14881.79|14962.12|14882.12|14961.66|14881.66|10
1724829160000|2024-08-28 07:12:40|14962.06|14882.06|14962|14882|14962.35|14882.35|14962|14882|10
1724829170000|2024-08-28 07:12:50|14961.97|14881.97|14961.31|14881.31|14962.05|14882.05|14961.31|14881.31|9
1724829180000|2024-08-28 07:13:00|14961.15|14881.15|14959.66|14879.66|14961.22|14881.22|14959.66|14879.66|10
1724829190000|2024-08-28 07:13:10|14959.72|14879.72|14959.73|14879.73|14959.92|14879.92|14959.41|14879.41|9
1724829200000|2024-08-28 07:13:20|14959.83|14879.83|14958.66|14878.66|14960|14880|14958.66|14878.66|10
1724829210000|2024-08-28 07:13:30|14958.61|14878.61|14958.23|14878.23|14958.61|14878.61|14957.94|14877.94|10
1724829220000|2024-08-28 07:13:40|14957.89|14877.89|14959.33|14879.33|14959.33|14879.33|14957.89|14877.89|10
1724829230000|2024-08-28 07:13:50|14959.31|14879.31|14958.84|14878.84|14959.31|14879.31|14958.84|14878.84|9
1724829240000|2024-08-28 07:14:00|14958.2|14878.2|14958.07|14878.07|14958.2|14878.2|14958.03|14878.03|7
1724829250000|2024-08-28 07:14:10|14958.01|14878.01|14957.34|14877.34|14958.01|14878.01|14957.34|14877.34|10
1724829260000|2024-08-28 07:14:20|14957.27|14877.27|14957.01|14877.01|14957.27|14877.27|14956.99|14876.99|7
1724829270000|2024-08-28 07:14:30|14956.67|14876.67|14957.14|14877.14|14957.26|14877.26|14956.67|14876.67|7
1724829280000|2024-08-28 07:14:40|14957.16|14877.16|14956.8|14876.8|14957.16|14877.16|14956.71|14876.71|7
1724829290000|2024-08-28 07:14:50|14956.82|14876.82|14956.21|14876.21|14956.82|14876.82|14956.21|14876.21|6
1724829300000|2024-08-28 07:15:00|14956.19|14876.19|14955.3|14875.3|14956.39|14876.39|14955.29|14875.29|10
1724829310000|2024-08-28 07:15:10|14955.1|14875.1|14953.94|14873.94|14955.1|14875.1|14953.94|14873.94|10
1724829320000|2024-08-28 07:15:20|14953.79|14873.79|14950.85|14870.85|14953.79|14873.79|14950.85|14870.85|10
1724829330000|2024-08-28 07:15:30|14950.83|14870.83|14949.87|14869.87|14950.83|14870.83|14949.87|14869.87|8
1724829340000|2024-08-28 07:15:40|14949.75|14869.75|14949.57|14869.57|14950.12|14870.12|14949.57|14869.57|8
1724829350000|2024-08-28 07:15:50|14949.56|14869.56|14949.53|14869.53|14949.58|14869.58|14949.38|14869.38|10
1724829360000|2024-08-28 07:16:00|14949.49|14869.49|14948.6|14868.6|14949.49|14869.49|14948.6|14868.6|10
1724829370000|2024-08-28 07:16:10|14948.41|14868.41|14947.68|14867.68|14948.41|14868.41|14947.57|14867.57|8
1724829380000|2024-08-28 07:16:20|14947.87|14867.87|14947.73|14867.73|14947.93|14867.93|14947.65|14867.65|10
1724829390000|2024-08-28 07:16:30|14947.59|14867.59|14946.49|14866.49|14947.59|14867.59|14946.49|14866.49|8
1724829400000|2024-08-28 07:16:40|14946.54|14866.54|14947.4|14867.4|14947.79|14867.79|14946.51|14866.51|10
1724829410000|2024-08-28 07:16:50|14947.44|14867.44|14947|14867|14947.44|14867.44|14947|14867|10
1724829420000|2024-08-28 07:17:00|14946.96|14866.96|14947.34|14867.34|14947.35|14867.35|14946.87|14866.87|8
1724829430000|2024-08-28 07:17:10|14947.42|14867.42|14947.42|14867.42|14947.57|14867.57|14947.42|14867.42|9
1724829440000|2024-08-28 07:17:20|14947.28|14867.28|14944.01|14864.01|14947.28|14867.28|14943.85|14863.85|10
1724829450000|2024-08-28 07:17:30|14943.69|14863.69|14944|14864|14944|14864|14943.35|14863.35|9
1724829460000|2024-08-28 07:17:40|14944.06|14864.06|14944.17|14864.17|14944.68|14864.68|14944.04|14864.04|9
1724829470000|2024-08-28 07:17:50|14944.18|14864.18|14943.6|14863.6|14944.18|14864.18|14943.6|14863.6|9
1724829480000|2024-08-28 07:18:00|14944.1|14864.1|14944.96|14864.96|14944.96|14864.96|14943.1|14863.1|10
1724829490000|2024-08-28 07:18:10|14945.37|14865.37|14946.41|14866.41|14946.42|14866.42|14945.36|14865.36|10
1724829500000|2024-08-28 07:18:20|14946.77|14866.77|14944.12|14864.12|14946.77|14866.77|14944.12|14864.12|10
1724829510000|2024-08-28 07:18:30|14943.95|14863.95|14943.36|14863.36|14944.17|14864.17|14943.06|14863.06|10
1724829520000|2024-08-28 07:18:40|14943.39|14863.39|14943.08|14863.08|14943.43|14863.43|14942.99|14862.99|10
1724829530000|2024-08-28 07:18:50|14943.07|14863.07|14941.77|14861.77|14943.07|14863.07|14941.32|14861.32|10
1724829540000|2024-08-28 07:19:00|14941.91|14861.91|14940.48|14860.48|14941.91|14861.91|14940.48|14860.48|9
1724829550000|2024-08-28 07:19:10|14939.59|14859.59|14935.8|14855.8|14939.59|14859.59|14935.8|14855.8|10
1724829560000|2024-08-28 07:19:20|14935.86|14855.86|14935.09|14855.09|14935.87|14855.87|14934.33|14854.33|10
1724829570000|2024-08-28 07:19:30|14934.85|14854.85|14932.55|14852.55|14934.85|14854.85|14932.55|14852.55|10
1724829580000|2024-08-28 07:19:40|14932.44|14852.44|14931.16|14851.16|14932.52|14852.52|14931.1|14851.1|10
1724829590000|2024-08-28 07:19:50|14931.15|14851.15|14929.69|14849.69|14931.15|14851.15|14929.69|14849.69|10
1724829600000|2024-08-28 07:20:00|14929.52|14849.52|14934.3|14854.3|14934.3|14854.3|14929.5|14849.5|10
1724829610000|2024-08-28 07:20:10|14934.27|14854.27|14930.82|14850.82|14934.27|14854.27|14928.1|14848.1|9
1724829620000|2024-08-28 07:20:20|14930.43|14850.43|14931.68|14851.68|14931.68|14851.68|14929.64|14849.64|10
1724829630000|2024-08-28 07:20:30|14931.59|14851.59|14930.59|14850.59|14931.59|14851.59|14930.22|14850.22|10
1724829640000|2024-08-28 07:20:40|14930.32|14850.32|14926.07|14846.07|14930.38|14850.38|14926.07|14846.07|10
1724829650000|2024-08-28 07:20:50|14925.61|14845.61|14921.68|14841.68|14925.61|14845.61|14921.68|14841.68|10
1724829660000|2024-08-28 07:21:00|14921.64|14841.64|14922.96|14842.96|14922.96|14842.96|14920.62|14840.62|10
1724829670000|2024-08-28 07:21:10|14922.81|14842.81|14923.48|14843.48|14923.61|14843.61|14922.7|14842.7|9
1724829680000|2024-08-28 07:21:20|14923.37|14843.37|14917.69|14837.69|14923.98|14843.98|14917.69|14837.69|10
1724829690000|2024-08-28 07:21:30|14917.66|14837.66|14916.8|14836.8|14917.66|14837.66|14915.67|14835.67|9
1724829700000|2024-08-28 07:21:40|14916.16|14836.16|14914.87|14834.87|14916.16|14836.16|14911.94|14831.94|9
1724829710000|2024-08-28 07:21:50|14913.9|14833.9|14902.9|14822.9|14913.9|14833.9|14902.9|14822.9|10
1724829720000|2024-08-28 07:22:00|14902.67|14822.67|14901.63|14821.63|14902.67|14822.67|14900.79|14820.79|10
1724829730000|2024-08-28 07:22:10|14901.95|14821.95|14912.06|14832.06|14912.06|14832.06|14901.95|14821.95|10
1724829740000|2024-08-28 07:22:20|14912.45|14832.45|14909.98|14829.98|14912.45|14832.45|14909.73|14829.73|10
1724829750000|2024-08-28 07:22:30|14909.96|14829.96|14912.54|14832.54|14912.54|14832.54|14909.93|14829.93|9
1724829760000|2024-08-28 07:22:40|14912.57|14832.57|14910.08|14830.08|14912.82|14832.82|14910.08|14830.08|10
1724829770000|2024-08-28 07:22:50|14909.57|14829.57|14907.72|14827.72|14909.57|14829.57|14907.72|14827.72|10
1724829780000|2024-08-28 07:23:00|14907.74|14827.74|14908.66|14828.66|14908.66|14828.66|14907.69|14827.69|10
1724829790000|2024-08-28 07:23:10|14909.03|14829.03|14912.3|14832.3|14912.3|14832.3|14908.91|14828.91|10
1724829800000|2024-08-28 07:23:20|14912.29|14832.29|14914.97|14834.97|14914.97|14834.97|14912.07|14832.07|10
1724829810000|2024-08-28 07:23:30|14914.89|14834.89|14914.94|14834.94|14916.24|14836.24|14914.89|14834.89|10
1724829820000|2024-08-28 07:23:40|14915.23|14835.23|14918.55|14838.55|14918.55|14838.55|14915.23|14835.23|10
1724829830000|2024-08-28 07:23:50|14918.58|14838.58|14920.59|14840.59|14920.59|14840.59|14918.58|14838.58|10
1724829840000|2024-08-28 07:24:00|14920.76|14840.76|14917.44|14837.44|14920.76|14840.76|14917.44|14837.44|10
1724829850000|2024-08-28 07:24:10|14917.26|14837.26|14915.74|14835.74|14917.26|14837.26|14915.63|14835.63|10
1724829860000|2024-08-28 07:24:20|14914.82|14834.82|14913.88|14833.88|14914.82|14834.82|14913.88|14833.88|9
1724829870000|2024-08-28 07:24:30|14913.84|14833.84|14916.14|14836.14|14916.15|14836.15|14913.83|14833.83|9
1724829880000|2024-08-28 07:24:40|14917.94|14837.94|14917.34|14837.34|14918.43|14838.43|14917.07|14837.07|10
1724829890000|2024-08-28 07:24:50|14917.82|14837.82|14917.8|14837.8|14918.23|14838.23|14917.72|14837.72|10
1724829900000|2024-08-28 07:25:00|14917.46|14837.46|14919.44|14839.44|14919.44|14839.44|14916.86|14836.86|10
1724829910000|2024-08-28 07:25:10|14920.44|14840.44|14922.24|14842.24|14922.36|14842.36|14920.43|14840.43|10
1724829920000|2024-08-28 07:25:20|14922.17|14842.17|14922.27|14842.27|14922.34|14842.34|14922.08|14842.08|9
1724829930000|2024-08-28 07:25:30|14922.28|14842.28|14922.64|14842.64|14922.67|14842.67|14922.2|14842.2|10
1724829940000|2024-08-28 07:25:40|14922.65|14842.65|14924.22|14844.22|14924.65|14844.65|14922.63|14842.63|10
1724829950000|2024-08-28 07:25:50|14924.01|14844.01|14925.84|14845.84|14925.84|14845.84|14923.91|14843.91|10
1724829960000|2024-08-28 07:26:00|14926.06|14846.06|14926|14846|14926.31|14846.31|14925.85|14845.85|9
1724829970000|2024-08-28 07:26:10|14925.47|14845.47|14923.73|14843.73|14925.47|14845.47|14923.73|14843.73|10
1724829980000|2024-08-28 07:26:20|14923.4|14843.4|14924.3|14844.3|14924.41|14844.41|14923.26|14843.26|9
1724829990000|2024-08-28 07:26:30|14924.44|14844.44|14926.98|14846.98|14926.98|14846.98|14924.44|14844.44|10
1724830000000|2024-08-28 07:26:40|14927.08|14847.08|14927.67|14847.67|14928.13|14848.13|14927.08|14847.08|10
1724830010000|2024-08-28 07:26:50|14928.48|14848.48|14934.05|14854.05|14934.05|14854.05|14928.48|14848.48|10
1724830020000|2024-08-28 07:27:00|14935.36|14855.36|14938.24|14858.24|14938.24|14858.24|14935.36|14855.36|10
1724830030000|2024-08-28 07:27:10|14938.39|14858.39|14937.82|14857.82|14938.56|14858.56|14937.82|14857.82|9
1724830040000|2024-08-28 07:27:20|14937.88|14857.88|14937.94|14857.94|14938.98|14858.98|14937.88|14857.88|10
1724830050000|2024-08-28 07:27:30|14938.24|14858.24|14938.27|14858.27|14938.8|14858.8|14937.73|14857.73|10
1724830060000|2024-08-28 07:27:40|14937.8|14857.8|14937.29|14857.29|14937.8|14857.8|14937.27|14857.27|9
1724830070000|2024-08-28 07:27:50|14937.32|14857.32|14939.02|14859.02|14939.02|14859.02|14937.32|14857.32|10
1724830080000|2024-08-28 07:28:00|14939.01|14859.01|14938.05|14858.05|14939.01|14859.01|14937.92|14857.92|9
1724830090000|2024-08-28 07:28:10|14937.93|14857.93|14937.95|14857.95|14938.25|14858.25|14937.93|14857.93|8
1724830100000|2024-08-28 07:28:20|14937.83|14857.83|14938.33|14858.33|14939.54|14859.54|14937.83|14857.83|9
1724830110000|2024-08-28 07:28:30|14938.49|14858.49|14938.57|14858.57|14938.57|14858.57|14938.28|14858.28|9
1724830120000|2024-08-28 07:28:40|14938.76|14858.76|14939.61|14859.61|14939.61|14859.61|14938.76|14858.76|10
1724830130000|2024-08-28 07:28:50|14939.68|14859.68|14940.2|14860.2|14940.29|14860.29|14939.57|14859.57|10
1724830140000|2024-08-28 07:29:00|14940.3|14860.3|14941.76|14861.76|14941.87|14861.87|14940.16|14860.16|10
1724830150000|2024-08-28 07:29:10|14941.6|14861.6|14941.45|14861.45|14941.6|14861.6|14941.45|14861.45|6
1724830160000|2024-08-28 07:29:20|14941.44|14861.44|14941.19|14861.19|14941.44|14861.44|14941.16|14861.16|8
1724830170000|2024-08-28 07:29:30|14941.2|14861.2|14939.26|14859.26|14941.2|14861.2|14939.26|14859.26|10
1724830180000|2024-08-28 07:29:40|14939.11|14859.11|14938.99|14858.99|14939.14|14859.14|14938.85|14858.85|10
1724830190000|2024-08-28 07:29:50|14938.84|14858.84|14937.95|14857.95|14938.84|14858.84|14937.95|14857.95|9
1724830200000|2024-08-28 07:30:00|14937.94|14857.94|14937.62|14857.62|14937.94|14857.94|14937.55|14857.55|8
1724830210000|2024-08-28 07:30:10|14937.53|14857.53|14936.86|14856.86|14937.76|14857.76|14936.86|14856.86|8
1724830220000|2024-08-28 07:30:20|14936.66|14856.66|14935.87|14855.87|14936.71|14856.71|14935.87|14855.87|10
1724830230000|2024-08-28 07:30:30|14935.55|14855.55|14927.67|14847.67|14935.55|14855.55|14927.62|14847.62|10
1724830240000|2024-08-28 07:30:40|14927.8|14847.8|14926.71|14846.71|14927.81|14847.81|14926.71|14846.71|10
1724830250000|2024-08-28 07:30:50|14926.64|14846.64|14923.76|14843.76|14926.64|14846.64|14923.76|14843.76|10
1724830260000|2024-08-28 07:31:00|14923.95|14843.95|14933.24|14853.24|14935.06|14855.06|14923.5|14843.5|10
1724830270000|2024-08-28 07:31:10|14933.16|14853.16|14934.99|14854.99|14934.99|14854.99|14933.14|14853.14|10
1724830280000|2024-08-28 07:31:20|14935.31|14855.31|14937.43|14857.43|14937.5|14857.5|14935.31|14855.31|10
1724830290000|2024-08-28 07:31:30|14937.33|14857.33|14937.85|14857.85|14938.91|14858.91|14936.88|14856.88|10
1724830300000|2024-08-28 07:31:40|14937.41|14857.41|14936.39|14856.39|14937.41|14857.41|14936.08|14856.08|10
1724830310000|2024-08-28 07:31:50|14936.84|14856.84|14937.34|14857.34|14937.36|14857.36|14936.82|14856.82|10
1724830320000|2024-08-28 07:32:00|14937.2|14857.2|14937.69|14857.69|14937.73|14857.73|14937.04|14857.04|9
1724830330000|2024-08-28 07:32:10|14937.74|14857.74|14938.29|14858.29|14938.29|14858.29|14937.02|14857.02|10
1724830340000|2024-08-28 07:32:20|14937.91|14857.91|14934.7|14854.7|14938.04|14858.04|14934.7|14854.7|9
1724830350000|2024-08-28 07:32:30|14934.71|14854.71|14935.74|14855.74|14935.86|14855.86|14934.71|14854.71|9
1724830360000|2024-08-28 07:32:40|14935.79|14855.79|14935.99|14855.99|14936.08|14856.08|14935.58|14855.58|9
1724830370000|2024-08-28 07:32:50|14935.9|14855.9|14935.4|14855.4|14935.9|14855.9|14935.19|14855.19|10
1724830380000|2024-08-28 07:33:00|14935.49|14855.49|14933.87|14853.87|14935.56|14855.56|14933.76|14853.76|10
1724830390000|2024-08-28 07:33:10|14934.31|14854.31|14933.96|14853.96|14934.31|14854.31|14933.5|14853.5|10
1724830400000|2024-08-28 07:33:20|14933.69|14853.69|14933.69|14853.69|14933.92|14853.92|14933.68|14853.68|9
1724830410000|2024-08-28 07:33:30|14933.98|14853.98|14934.98|14854.98|14934.98|14854.98|14933.98|14853.98|10
1724830420000|2024-08-28 07:33:40|14934.74|14854.74|14936.84|14856.84|14936.87|14856.87|14934.74|14854.74|10
1724830430000|2024-08-28 07:33:50|14936.83|14856.83|14938.09|14858.09|14938.12|14858.12|14936.83|14856.83|10
1724830440000|2024-08-28 07:34:00|14937.87|14857.87|14937.36|14857.36|14937.87|14857.87|14937.36|14857.36|10
1724830450000|2024-08-28 07:34:10|14937.1|14857.1|14935.42|14855.42|14937.1|14857.1|14935.42|14855.42|10
1724830460000|2024-08-28 07:34:20|14935.33|14855.33|14935.41|14855.41|14936.22|14856.22|14935.27|14855.27|10
1724830470000|2024-08-28 07:34:30|14935.34|14855.34|14935.42|14855.42|14935.64|14855.64|14935.34|14855.34|9
1724830480000|2024-08-28 07:34:40|14935.23|14855.23|14934.19|14854.19|14935.23|14855.23|14934.19|14854.19|10
1724830490000|2024-08-28 07:34:50|14934.16|14854.16|14931.51|14851.51|14934.16|14854.16|14931.51|14851.51|10
1724830500000|2024-08-28 07:35:00|14931.65|14851.65|14935.8|14855.8|14935.8|14855.8|14931.59|14851.59|10
1724830510000|2024-08-28 07:35:10|14935.82|14855.82|14937.32|14857.32|14937.35|14857.35|14935.76|14855.76|10
1724830520000|2024-08-28 07:35:20|14937.25|14857.25|14937.13|14857.13|14937.49|14857.49|14936.96|14856.96|9
1724830530000|2024-08-28 07:35:30|14937.6|14857.6|14939.02|14859.02|14939.02|14859.02|14937.37|14857.37|9
1724830540000|2024-08-28 07:35:40|14939.19|14859.19|14940|14860|14940.99|14860.99|14939.19|14859.19|10
1724830550000|2024-08-28 07:35:50|14940.19|14860.19|14941.44|14861.44|14941.44|14861.44|14940.19|14860.19|10
1724830560000|2024-08-28 07:36:00|14941.5|14861.5|14935.73|14855.73|14941.5|14861.5|14935.73|14855.73|7
1724830570000|2024-08-28 07:36:10|14935.92|14855.92|14934.69|14854.69|14936.1|14856.1|14934.62|14854.62|10
1724830580000|2024-08-28 07:36:20|14934.84|14854.84|14935.71|14855.71|14936.85|14856.85|14932.52|14852.52|10
1724830590000|2024-08-28 07:36:30|14935.58|14855.58|14934.27|14854.27|14935.58|14855.58|14934.17|14854.17|10
1724830600000|2024-08-28 07:36:40|14934.23|14854.23|14932.73|14852.73|14934.23|14854.23|14932.65|14852.65|8
1724830610000|2024-08-28 07:36:50|14932.26|14852.26|14932.13|14852.13|14932.47|14852.47|14932.11|14852.11|8
1724830620000|2024-08-28 07:37:00|14931.9|14851.9|14928.92|14848.92|14931.9|14851.9|14928.92|14848.92|10
1724830630000|2024-08-28 07:37:10|14929.15|14849.15|14927.13|14847.13|14929.2|14849.2|14927.13|14847.13|10
1724830640000|2024-08-28 07:37:20|14926.9|14846.9|14924.99|14844.99|14926.9|14846.9|14924.99|14844.99|10
1724830650000|2024-08-28 07:37:30|14924.57|14844.57|14922.13|14842.13|14924.57|14844.57|14921.43|14841.43|10
1724830660000|2024-08-28 07:37:40|14922.12|14842.12|14921.78|14841.78|14922.25|14842.25|14921.78|14841.78|10
1724830670000|2024-08-28 07:37:50|14922.55|14842.55|14920.39|14840.39|14922.55|14842.55|14920.39|14840.39|10
1724830680000|2024-08-28 07:38:00|14920.38|14840.38|14919.62|14839.62|14920.39|14840.39|14919.62|14839.62|8
1724830690000|2024-08-28 07:38:10|14919.58|14839.58|14917.36|14837.36|14919.58|14839.58|14917.36|14837.36|10
1724830700000|2024-08-28 07:38:20|14917.5|14837.5|14913.26|14833.26|14917.5|14837.5|14913.22|14833.22|10
1724830710000|2024-08-28 07:38:30|14913.07|14833.07|14909.96|14829.96|14913.07|14833.07|14909.96|14829.96|9
1724830720000|2024-08-28 07:38:40|14909.31|14829.31|14907.39|14827.39|14909.31|14829.31|14907.39|14827.39|10
1724830730000|2024-08-28 07:38:50|14907.45|14827.45|14904.11|14824.11|14907.45|14827.45|14904.11|14824.11|10
1724830740000|2024-08-28 07:39:00|14904.1|14824.1|14905.04|14825.04|14905.04|14825.04|14903.72|14823.72|10
1724830750000|2024-08-28 07:39:10|14905.16|14825.16|14902.43|14822.43|14905.18|14825.18|14902.43|14822.43|10
1724830760000|2024-08-28 07:39:20|14902.3|14822.3|14893.91|14813.91|14902.3|14822.3|14893.91|14813.91|10
1724830770000|2024-08-28 07:39:30|14893.75|14813.75|14892.01|14812.01|14893.75|14813.75|14891.59|14811.59|10
1724830780000|2024-08-28 07:39:40|14892.48|14812.48|14891.99|14811.99|14892.48|14812.48|14891.99|14811.99|10
1724830790000|2024-08-28 07:39:50|14892.03|14812.03|14888.03|14808.03|14892.03|14812.03|14888.03|14808.03|10
1724830800000|2024-08-28 07:40:00|14888.2|14808.2|14887.16|14807.16|14888.2|14808.2|14886.78|14806.78|10
1724830810000|2024-08-28 07:40:10|14887.42|14807.42|14888.17|14808.17|14888.21|14808.21|14887.42|14807.42|10
1724830820000|2024-08-28 07:40:20|14888.22|14808.22|14887.07|14807.07|14889.53|14809.53|14886.17|14806.17|10
1724830830000|2024-08-28 07:40:30|14884.45|14804.45|14881.95|14801.95|14884.45|14804.45|14881.88|14801.88|10
1724830840000|2024-08-28 07:40:40|14882.39|14802.39|14880.4|14800.4|14882.39|14802.39|14880.3|14800.3|10
1724830850000|2024-08-28 07:40:50|14880.52|14800.52|14883.86|14803.86|14883.86|14803.86|14880.52|14800.52|10
1724830860000|2024-08-28 07:41:00|14884.62|14804.62|14884.13|14804.13|14886.37|14806.37|14884.13|14804.13|10
1724830870000|2024-08-28 07:41:10|14883.58|14803.58|14881.94|14801.94|14883.58|14803.58|14881.88|14801.88|10
1724830880000|2024-08-28 07:41:20|14881.83|14801.83|14881.11|14801.11|14881.83|14801.83|14881.11|14801.11|10
1724830890000|2024-08-28 07:41:30|14881.13|14801.13|14878.07|14798.07|14881.13|14801.13|14878.07|14798.07|10
1724830900000|2024-08-28 07:41:40|14878.2|14798.2|14878.49|14798.49|14878.49|14798.49|14878|14798|9
1724830910000|2024-08-28 07:41:50|14878.41|14798.41|14875.58|14795.58|14878.77|14798.77|14875.58|14795.58|10
1724830920000|2024-08-28 07:42:00|14874.65|14794.65|14869.97|14789.97|14874.65|14794.65|14869.4|14789.4|10
1724830930000|2024-08-28 07:42:10|14869.76|14789.76|14874.53|14794.53|14874.53|14794.53|14869.76|14789.76|10
1724830940000|2024-08-28 07:42:20|14873.94|14793.94|14877.01|14797.01|14877.14|14797.14|14873.94|14793.94|10
1724830950000|2024-08-28 07:42:30|14877.48|14797.48|14879.58|14799.58|14879.58|14799.58|14877.48|14797.48|10
1724830960000|2024-08-28 07:42:40|14879.23|14799.23|14877.15|14797.15|14879.4|14799.4|14877.15|14797.15|10
1724830970000|2024-08-28 07:42:50|14877.05|14797.05|14875.68|14795.68|14877.05|14797.05|14874.93|14794.93|10
1724830980000|2024-08-28 07:43:00|14876.14|14796.14|14874.75|14794.75|14876.14|14796.14|14874.75|14794.75|10
1724830990000|2024-08-28 07:43:10|14874.4|14794.4|14872.01|14792.01|14874.4|14794.4|14872.01|14792.01|10
1724831000000|2024-08-28 07:43:20|14871.99|14791.99|14872.48|14792.48|14872.49|14792.49|14871.53|14791.53|10
1724831010000|2024-08-28 07:43:30|14873.08|14793.08|14875.96|14795.96|14875.96|14795.96|14873.08|14793.08|9
1724831020000|2024-08-28 07:43:40|14876.19|14796.19|14877.21|14797.21|14877.21|14797.21|14876.19|14796.19|10
1724831030000|2024-08-28 07:43:50|14877.17|14797.17|14875.99|14795.99|14877.59|14797.59|14875.99|14795.99|9
1724831040000|2024-08-28 07:44:00|14875.86|14795.86|14875.52|14795.52|14875.86|14795.86|14874.75|14794.75|10
1724831050000|2024-08-28 07:44:10|14875.43|14795.43|14875.63|14795.63|14875.78|14795.78|14875.14|14795.14|9
1724831060000|2024-08-28 07:44:20|14875.56|14795.56|14875.81|14795.81|14875.81|14795.81|14875.37|14795.37|10
1724831070000|2024-08-28 07:44:30|14875.8|14795.8|14876.25|14796.25|14876.25|14796.25|14875.8|14795.8|8
1724831080000|2024-08-28 07:44:40|14876.12|14796.12|14875.56|14795.56|14876.12|14796.12|14875.56|14795.56|9
1724831090000|2024-08-28 07:44:50|14874.97|14794.97|14874.27|14794.27|14875.17|14795.17|14874.27|14794.27|10
1724831100000|2024-08-28 07:45:00|14874.31|14794.31|14872.68|14792.68|14874.31|14794.31|14871.71|14791.71|10
1724831110000|2024-08-28 07:45:10|14872.75|14792.75|14874.24|14794.24|14874.24|14794.24|14872.75|14792.75|10
1724831120000|2024-08-28 07:45:20|14874.06|14794.06|14872.42|14792.42|14874.06|14794.06|14872.42|14792.42|9
1724831130000|2024-08-28 07:45:30|14872.21|14792.21|14870.21|14790.21|14872.21|14792.21|14870.21|14790.21|10
1724831140000|2024-08-28 07:45:40|14870.09|14790.09|14867.11|14787.11|14870.09|14790.09|14867.11|14787.11|10
1724831150000|2024-08-28 07:45:50|14867.05|14787.05|14866.78|14786.78|14867.77|14787.77|14866.78|14786.78|10
1724831160000|2024-08-28 07:46:00|14866.61|14786.61|14866.42|14786.42|14866.69|14786.69|14866.2|14786.2|10
1724831170000|2024-08-28 07:46:10|14866.56|14786.56|14868.55|14788.55|14868.55|14788.55|14866.56|14786.56|10
1724831180000|2024-08-28 07:46:20|14868.72|14788.72|14872.07|14792.07|14872.07|14792.07|14868.72|14788.72|10
1724831190000|2024-08-28 07:46:30|14872.21|14792.21|14874.25|14794.25|14874.25|14794.25|14872.21|14792.21|10
1724831200000|2024-08-28 07:46:40|14874.28|14794.28|14873.59|14793.59|14874.93|14794.93|14873.59|14793.59|10
1724831210000|2024-08-28 07:46:50|14873.48|14793.48|14870.76|14790.76|14873.48|14793.48|14870.74|14790.74|10
1724831220000|2024-08-28 07:47:00|14870.38|14790.38|14873.35|14793.35|14873.79|14793.79|14869.45|14789.45|10
1724831230000|2024-08-28 07:47:10|14873.1|14793.1|14871.14|14791.14|14873.32|14793.32|14871.14|14791.14|10
1724831240000|2024-08-28 07:47:20|14870.78|14790.78|14870.27|14790.27|14870.93|14790.93|14870.27|14790.27|10
1724831250000|2024-08-28 07:47:30|14869.79|14789.79|14870.5|14790.5|14870.92|14790.92|14869.79|14789.79|10
1724831260000|2024-08-28 07:47:40|14870.35|14790.35|14868.91|14788.91|14870.35|14790.35|14868.91|14788.91|8
1724831270000|2024-08-28 07:47:50|14868.35|14788.35|14863.55|14783.55|14868.35|14788.35|14863.55|14783.55|10
1724831280000|2024-08-28 07:48:00|14863.2|14783.2|14863.85|14783.85|14863.85|14783.85|14862.86|14782.86|10
1724831290000|2024-08-28 07:48:10|14863.94|14783.94|14863.69|14783.69|14864.09|14784.09|14863.69|14783.69|10
1724831300000|2024-08-28 07:48:20|14863.95|14783.95|14859.39|14779.39|14863.95|14783.95|14859.39|14779.39|10
1724831310000|2024-08-28 07:48:30|14859.46|14779.46|14859.94|14779.94|14860.44|14780.44|14858.9|14778.9|10
1724831320000|2024-08-28 07:48:40|14859.92|14779.92|14858.27|14778.27|14859.92|14779.92|14858.27|14778.27|9
1724831330000|2024-08-28 07:48:50|14858.28|14778.28|14853.83|14773.83|14858.28|14778.28|14853.83|14773.83|10
1724831340000|2024-08-28 07:49:00|14853.5|14773.5|14852.54|14772.54|14853.5|14773.5|14851.78|14771.78|10
1724831350000|2024-08-28 07:49:10|14852.71|14772.71|14854.28|14774.28|14854.28|14774.28|14852.71|14772.71|10
1724831360000|2024-08-28 07:49:20|14854.16|14774.16|14856.06|14776.06|14856.06|14776.06|14854.16|14774.16|9
1724831370000|2024-08-28 07:49:30|14855.92|14775.92|14854.06|14774.06|14855.92|14775.92|14854.06|14774.06|10
1724831380000|2024-08-28 07:49:40|14853.62|14773.62|14851.5|14771.5|14853.62|14773.62|14850.71|14770.71|9
1724831390000|2024-08-28 07:49:50|14851.51|14771.51|14847.39|14767.39|14851.51|14771.51|14847.39|14767.39|9
1724831400000|2024-08-28 07:50:00|14847.46|14767.46|14847.78|14767.78|14847.81|14767.81|14845.71|14765.71|10
1724831410000|2024-08-28 07:50:10|14847.91|14767.91|14846.08|14766.08|14847.97|14767.97|14846.08|14766.08|10
1724831420000|2024-08-28 07:50:20|14846.54|14766.54|14846.95|14766.95|14847.11|14767.11|14846.48|14766.48|10
1724831430000|2024-08-28 07:50:30|14846.6|14766.6|14845.59|14765.59|14846.88|14766.88|14845.59|14765.59|10
1724831440000|2024-08-28 07:50:40|14845.08|14765.08|14843.53|14763.53|14845.08|14765.08|14843.53|14763.53|10
1724831450000|2024-08-28 07:50:50|14843.92|14763.92|14844.56|14764.56|14844.93|14764.93|14843.56|14763.56|10
1724831460000|2024-08-28 07:51:00|14844.49|14764.49|14831.29|14751.29|14844.73|14764.73|14831.29|14751.29|10
1724831470000|2024-08-28 07:51:10|14826.36|14746.36|14801.75|14721.75|14826.36|14746.36|14801.75|14721.75|10
1724831480000|2024-08-28 07:51:20|14800.32|14720.32|14797.26|14717.26|14800.32|14720.32|14796.88|14716.88|10
1724831490000|2024-08-28 07:51:30|14797.09|14717.09|14804.75|14724.75|14805.01|14725.01|14797.09|14717.09|10
1724831500000|2024-08-28 07:51:40|14803.2|14723.2|14796.37|14716.37|14803.2|14723.2|14796.37|14716.37|10
1724831510000|2024-08-28 07:51:50|14797.05|14717.05|14790.19|14710.19|14797.05|14717.05|14790.19|14710.19|9
1724831520000|2024-08-28 07:52:00|14791|14711|14794.98|14714.98|14795.84|14715.84|14791|14711|10
1724831530000|2024-08-28 07:52:10|14794.73|14714.73|14799.96|14719.96|14799.96|14719.96|14794.73|14714.73|10
1724831540000|2024-08-28 07:52:20|14800.09|14720.09|14797.6|14717.6|14800.41|14720.41|14797.27|14717.27|9
1724831550000|2024-08-28 07:52:30|14798.7|14718.7|14795.29|14715.29|14798.7|14718.7|14794.91|14714.91|10
1724831560000|2024-08-28 07:52:40|14794.87|14714.87|14795.07|14715.07|14795.86|14715.86|14794.08|14714.08|10
1724831570000|2024-08-28 07:52:50|14794.61|14714.61|14793.06|14713.06|14794.61|14714.61|14793.06|14713.06|10
1724831580000|2024-08-28 07:53:00|14793.23|14713.23|14794.17|14714.17|14794.17|14714.17|14792.99|14712.99|10
1724831590000|2024-08-28 07:53:10|14793.26|14713.26|14792.51|14712.51|14793.26|14713.26|14792.5|14712.5|10
1724831600000|2024-08-28 07:53:20|14792.81|14712.81|14794.31|14714.31|14794.96|14714.96|14792.73|14712.73|10
1724831610000|2024-08-28 07:53:30|14794.11|14714.11|14790.42|14710.42|14794.11|14714.11|14790.11|14710.11|10
1724831620000|2024-08-28 07:53:40|14790.05|14710.05|14789.31|14709.31|14790.05|14710.05|14789.09|14709.09|9
1724831630000|2024-08-28 07:53:50|14789.86|14709.86|14788.03|14708.03|14789.89|14709.89|14788.03|14708.03|10
1724831640000|2024-08-28 07:54:00|14787.75|14707.75|14787|14707|14787.75|14707.75|14784.66|14704.66|10
1724831650000|2024-08-28 07:54:10|14787.08|14707.08|14788.5|14708.5|14788.6|14708.6|14787.08|14707.08|10
1724831660000|2024-08-28 07:54:20|14788.54|14708.54|14785.56|14705.56|14788.54|14708.54|14785.32|14705.32|10
1724831670000|2024-08-28 07:54:30|14785.89|14705.89|14786.5|14706.5|14786.5|14706.5|14785.09|14705.09|10
1724831680000|2024-08-28 07:54:40|14786.37|14706.37|14786.54|14706.54|14786.54|14706.54|14786.26|14706.26|10
1724831690000|2024-08-28 07:54:50|14786.47|14706.47|14788.52|14708.52|14788.52|14708.52|14786.45|14706.45|9
1724831700000|2024-08-28 07:55:00|14788.8|14708.8|14793.76|14713.76|14794.02|14714.02|14788.8|14708.8|10
1724831710000|2024-08-28 07:55:10|14793.7|14713.7|14792.6|14712.6|14794.04|14714.04|14792.6|14712.6|10
1724831720000|2024-08-28 07:55:20|14792.52|14712.52|14797.56|14717.56|14797.56|14717.56|14792.37|14712.37|9
1724831730000|2024-08-28 07:55:30|14797.64|14717.64|14798.29|14718.29|14798.42|14718.42|14797.64|14717.64|9
1724831740000|2024-08-28 07:55:40|14798.28|14718.28|14796.1|14716.1|14798.28|14718.28|14796.1|14716.1|10
1724831750000|2024-08-28 07:55:50|14796.02|14716.02|14805.39|14725.39|14805.39|14725.39|14796.02|14716.02|10
1724831760000|2024-08-28 07:56:00|14805.74|14725.74|14807.09|14727.09|14807.09|14727.09|14805.51|14725.51|10
1724831770000|2024-08-28 07:56:10|14807.17|14727.17|14807.87|14727.87|14808.02|14728.02|14805.34|14725.34|10
1724831780000|2024-08-28 07:56:20|14807.77|14727.77|14804.15|14724.15|14807.82|14727.82|14804.15|14724.15|10
1724831790000|2024-08-28 07:56:30|14796.57|14716.57|14790.97|14710.97|14796.57|14716.57|14790.97|14710.97|10
1724831800000|2024-08-28 07:56:40|14790.64|14710.64|14788.89|14708.89|14790.64|14710.64|14788.89|14708.89|10
1724831810000|2024-08-28 07:56:50|14789.04|14709.04|14789.14|14709.14|14789.23|14709.23|14788.68|14708.68|10
1724831820000|2024-08-28 07:57:00|14788.74|14708.74|14787.59|14707.59|14788.74|14708.74|14787.59|14707.59|10
1724831830000|2024-08-28 07:57:10|14787.47|14707.47|14787.1|14707.1|14787.47|14707.47|14786.6|14706.6|10
1724831840000|2024-08-28 07:57:20|14786.91|14706.91|14787.69|14707.69|14787.88|14707.88|14786.91|14706.91|10
1724831850000|2024-08-28 07:57:30|14787.77|14707.77|14790.48|14710.48|14790.48|14710.48|14787.76|14707.76|10
1724831860000|2024-08-28 07:57:40|14790.5|14710.5|14791.33|14711.33|14791.59|14711.59|14790.5|14710.5|10
1724831870000|2024-08-28 07:57:50|14791.21|14711.21|14789.27|14709.27|14791.21|14711.21|14788.52|14708.52|10
1724831880000|2024-08-28 07:58:00|14789.67|14709.67|14790.22|14710.22|14790.5|14710.5|14789.4|14709.4|10
1724831890000|2024-08-28 07:58:10|14791.24|14711.24|14786.42|14706.42|14791.62|14711.62|14786.42|14706.42|10
1724831900000|2024-08-28 07:58:20|14786.27|14706.27|14785.61|14705.61|14786.27|14706.27|14784.79|14704.79|10
1724831910000|2024-08-28 07:58:30|14785.32|14705.32|14782.94|14702.94|14785.32|14705.32|14782.94|14702.94|9
1724831920000|2024-08-28 07:58:40|14783|14703|14782.16|14702.16|14783.18|14703.18|14782.16|14702.16|10
1724831930000|2024-08-28 07:58:50|14782.01|14702.01|14780.09|14700.09|14782.03|14702.03|14780.09|14700.09|10
1724831940000|2024-08-28 07:59:00|14780.08|14700.08|14779.44|14699.44|14780.11|14700.11|14778.38|14698.38|10
1724831950000|2024-08-28 07:59:10|14778.74|14698.74|14779.88|14699.88|14780.25|14700.25|14778.61|14698.61|10
1724831960000|2024-08-28 07:59:20|14779.87|14699.87|14775.58|14695.58|14779.87|14699.87|14775.41|14695.41|10
1724831970000|2024-08-28 07:59:30|14776.17|14696.17|14779.97|14699.97|14779.97|14699.97|14776.17|14696.17|10
1724831980000|2024-08-28 07:59:40|14779.91|14699.91|14782.08|14702.08|14782.09|14702.09|14779.91|14699.91|10
1724831990000|2024-08-28 07:59:50|14781.99|14701.99|14779.83|14699.83|14782.08|14702.08|14779.83|14699.83|10
1724832000000|2024-08-28 08:00:00|14779.96|14699.96|14778.61|14698.61|14780.02|14700.02|14778.61|14698.61|10
1724832010000|2024-08-28 08:00:10|14778.6|14698.6|14781.05|14701.05|14781.15|14701.15|14778.6|14698.6|10
1724832020000|2024-08-28 08:00:20|14780.06|14700.06|14773.47|14693.47|14780.06|14700.06|14773.47|14693.47|10
1724832030000|2024-08-28 08:00:30|14774.1|14694.1|14773.75|14693.75|14774.97|14694.97|14773.41|14693.41|10
1724832040000|2024-08-28 08:00:40|14773.55|14693.55|14775.37|14695.37|14776.33|14696.33|14773.55|14693.55|10
1724832050000|2024-08-28 08:00:50|14775.48|14695.48|14773.62|14693.62|14775.48|14695.48|14773.62|14693.62|10
1724832060000|2024-08-28 08:01:00|14773.53|14693.53|14758.75|14678.75|14773.53|14693.53|14758.75|14678.75|10
1724832070000|2024-08-28 08:01:10|14758.05|14678.05|14757.76|14677.76|14759.48|14679.48|14756.67|14676.67|10
1724832080000|2024-08-28 08:01:20|14757.08|14677.08|14755.59|14675.59|14757.08|14677.08|14755.42|14675.42|10
1724832090000|2024-08-28 08:01:30|14755.54|14675.54|14755.83|14675.83|14756.26|14676.26|14755.24|14675.24|10
1724832100000|2024-08-28 08:01:40|14755.99|14675.99|14755.64|14675.64|14755.99|14675.99|14754.64|14674.64|9
1724832110000|2024-08-28 08:01:50|14755.75|14675.75|14754.3|14674.3|14755.75|14675.75|14754|14674|9
1724832120000|2024-08-28 08:02:00|14753.64|14673.64|14753.91|14673.91|14753.91|14673.91|14751.4|14671.4|10
1724832130000|2024-08-28 08:02:10|14754.23|14674.23|14754.64|14674.64|14754.76|14674.76|14753.44|14673.44|10
1724832140000|2024-08-28 08:02:20|14753.89|14673.89|14756.74|14676.74|14756.74|14676.74|14753.25|14673.25|10
1724832150000|2024-08-28 08:02:30|14757.3|14677.3|14757.51|14677.51|14758.11|14678.11|14757.3|14677.3|10
1724832160000|2024-08-28 08:02:40|14757.42|14677.42|14756.74|14676.74|14757.42|14677.42|14756.58|14676.58|9
1724832170000|2024-08-28 08:02:50|14756.94|14676.94|14757.29|14677.29|14757.3|14677.3|14756.72|14676.72|10
1724832180000|2024-08-28 08:03:00|14757.43|14677.43|14756.65|14676.65|14757.43|14677.43|14756.58|14676.58|8
1724832190000|2024-08-28 08:03:10|14756.62|14676.62|14755.43|14675.43|14756.62|14676.62|14755.36|14675.36|10
1724832200000|2024-08-28 08:03:20|14755.72|14675.72|14749.61|14669.61|14755.72|14675.72|14749.61|14669.61|10
1724832210000|2024-08-28 08:03:30|14748.44|14668.44|14737.86|14657.86|14748.44|14668.44|14737.86|14657.86|10
1724832220000|2024-08-28 08:03:40|14738.05|14658.05|14730.14|14650.14|14738.05|14658.05|14730.14|14650.14|9
1724832230000|2024-08-28 08:03:50|14728.47|14648.47|14724.8|14644.8|14728.94|14648.94|14724.8|14644.8|10
1724832240000|2024-08-28 08:04:00|14724.79|14644.79|14726.77|14646.77|14726.77|14646.77|14724.79|14644.79|10
1724832250000|2024-08-28 08:04:10|14726.96|14646.96|14727.1|14647.1|14727.16|14647.16|14726.52|14646.52|10
1724832260000|2024-08-28 08:04:20|14727.17|14647.17|14728.29|14648.29|14728.29|14648.29|14726.71|14646.71|10
1724832270000|2024-08-28 08:04:30|14728.6|14648.6|14733.17|14653.17|14733.17|14653.17|14728.04|14648.04|10
1724832280000|2024-08-28 08:04:40|14733.92|14653.92|14739.4|14659.4|14739.4|14659.4|14733.92|14653.92|10
1724832290000|2024-08-28 08:04:50|14739.72|14659.72|14742.49|14662.49|14742.49|14662.49|14739.31|14659.31|10
1724832300000|2024-08-28 08:05:00|14742.21|14662.21|14742.68|14662.68|14743.26|14663.26|14741.7|14661.7|10
1724832310000|2024-08-28 08:05:10|14743.27|14663.27|14745.26|14665.26|14745.26|14665.26|14742.54|14662.54|10
1724832320000|2024-08-28 08:05:20|14745.58|14665.58|14746.71|14666.71|14747.72|14667.72|14745.58|14665.58|10
1724832330000|2024-08-28 08:05:30|14745.97|14665.97|14752.15|14672.15|14752.15|14672.15|14745.97|14665.97|10
1724832340000|2024-08-28 08:05:40|14752.79|14672.79|14757.16|14677.16|14757.16|14677.16|14752.79|14672.79|10
1724832350000|2024-08-28 08:05:50|14757.36|14677.36|14763.68|14683.68|14763.68|14683.68|14757.36|14677.36|10
1724832360000|2024-08-28 08:06:00|14764.44|14684.44|14765.84|14685.84|14765.87|14685.87|14764.08|14684.08|9
1724832370000|2024-08-28 08:06:10|14766.02|14686.02|14771.26|14691.26|14771.26|14691.26|14766.02|14686.02|10
1724832380000|2024-08-28 08:06:20|14771.63|14691.63|14777.11|14697.11|14777.22|14697.22|14771.55|14691.55|10
1724832390000|2024-08-28 08:06:30|14777.37|14697.37|14780.62|14700.62|14780.62|14700.62|14777.17|14697.17|10
1724832400000|2024-08-28 08:06:40|14780.93|14700.93|14787.37|14707.37|14787.67|14707.67|14780.35|14700.35|9
1724832410000|2024-08-28 08:06:50|14788.28|14708.28|14785.8|14705.8|14788.28|14708.28|14785.8|14705.8|9
1724832420000|2024-08-28 08:07:00|14785.67|14705.67|14786.17|14706.17|14787|14707|14785.67|14705.67|10
1724832430000|2024-08-28 08:07:10|14786.16|14706.16|14787.57|14707.57|14788.84|14708.84|14786.16|14706.16|10
1724832440000|2024-08-28 08:07:20|14786.93|14706.93|14788.49|14708.49|14788.49|14708.49|14786.81|14706.81|10
1724832450000|2024-08-28 08:07:30|14789.14|14709.14|14788.61|14708.61|14789.14|14709.14|14788.36|14708.36|10
1724832460000|2024-08-28 08:07:40|14788.92|14708.92|14793.37|14713.37|14793.37|14713.37|14788.87|14708.87|10
1724832470000|2024-08-28 08:07:50|14794.37|14714.37|14802.99|14722.99|14802.99|14722.99|14794.37|14714.37|10
1724832480000|2024-08-28 08:08:00|14803.55|14723.55|14804.71|14724.71|14804.71|14724.71|14803.46|14723.46|10
1724832490000|2024-08-28 08:08:10|14805.2|14725.2|14806.03|14726.03|14807.19|14727.19|14805.2|14725.2|10
1724832500000|2024-08-28 08:08:20|14805.71|14725.71|14808.27|14728.27|14808.27|14728.27|14805.6|14725.6|10
1724832510000|2024-08-28 08:08:30|14808.34|14728.34|14808.61|14728.61|14809.05|14729.05|14808.34|14728.34|10
1724832520000|2024-08-28 08:08:40|14808.45|14728.45|14806.77|14726.77|14808.45|14728.45|14806.54|14726.54|10
1724832530000|2024-08-28 08:08:50|14806.98|14726.98|14807.96|14727.96|14807.98|14727.98|14806.4|14726.4|10
1724832540000|2024-08-28 08:09:00|14807.72|14727.72|14803.89|14723.89|14807.72|14727.72|14803.89|14723.89|10
1724832550000|2024-08-28 08:09:10|14803.87|14723.87|14802.6|14722.6|14803.87|14723.87|14802.6|14722.6|9
1724832560000|2024-08-28 08:09:20|14802.78|14722.78|14803.1|14723.1|14803.1|14723.1|14802.17|14722.17|9
1724832570000|2024-08-28 08:09:30|14803.13|14723.13|14804.36|14724.36|14804.36|14724.36|14803.13|14723.13|10
1724832580000|2024-08-28 08:09:40|14804.34|14724.34|14797.89|14717.89|14804.34|14724.34|14797.89|14717.89|10
1724832590000|2024-08-28 08:09:50|14797.63|14717.63|14793.79|14713.79|14797.63|14717.63|14793.79|14713.79|10
1724832600000|2024-08-28 08:10:00|14793.52|14713.52|14793.62|14713.62|14793.73|14713.73|14793.36|14713.36|10
1724832610000|2024-08-28 08:10:10|14793.74|14713.74|14796.24|14716.24|14796.24|14716.24|14793.74|14713.74|10
1724832620000|2024-08-28 08:10:20|14796.2|14716.2|14796.75|14716.75|14796.77|14716.77|14795.83|14715.83|10
1724832630000|2024-08-28 08:10:30|14796.68|14716.68|14799.98|14719.98|14799.98|14719.98|14796.68|14716.68|10
1724832640000|2024-08-28 08:10:40|14800.04|14720.04|14800.55|14720.55|14800.55|14720.55|14799.74|14719.74|10
1724832650000|2024-08-28 08:10:50|14800.73|14720.73|14801.2|14721.2|14801.2|14721.2|14800.47|14720.47|10
1724832660000|2024-08-28 08:11:00|14801.13|14721.13|14802.79|14722.79|14802.79|14722.79|14801.13|14721.13|9
1724832670000|2024-08-28 08:11:10|14802.83|14722.83|14804.83|14724.83|14804.83|14724.83|14802.83|14722.83|10
1724832680000|2024-08-28 08:11:20|14804.84|14724.84|14805.09|14725.09|14805.09|14725.09|14804.2|14724.2|10
1724832690000|2024-08-28 08:11:30|14805.14|14725.14|14806.58|14726.58|14806.99|14726.99|14804.69|14724.69|10
1724832700000|2024-08-28 08:11:40|14806.22|14726.22|14805.68|14725.68|14806.22|14726.22|14804.47|14724.47|10
1724832710000|2024-08-28 08:11:50|14805.62|14725.62|14806.46|14726.46|14806.46|14726.46|14804.8|14724.8|10
1724832720000|2024-08-28 08:12:00|14806.49|14726.49|14803.23|14723.23|14806.5|14726.5|14803.23|14723.23|10
1724832730000|2024-08-28 08:12:10|14798.4|14718.4|14795.78|14715.78|14798.4|14718.4|14795.78|14715.78|10
1724832740000|2024-08-28 08:12:20|14796.08|14716.08|14792.89|14712.89|14796.32|14716.32|14792.89|14712.89|9
1724832750000|2024-08-28 08:12:30|14792.62|14712.62|14795.07|14715.07|14795.07|14715.07|14792.49|14712.49|10
1724832760000|2024-08-28 08:12:40|14795.2|14715.2|14800.01|14720.01|14800.01|14720.01|14795.2|14715.2|9
1724832770000|2024-08-28 08:12:50|14802.6|14722.6|14804.62|14724.62|14805.42|14725.42|14802.6|14722.6|10
1724832780000|2024-08-28 08:13:00|14804.73|14724.73|14811.71|14731.71|14811.71|14731.71|14804.73|14724.73|10
1724832790000|2024-08-28 08:13:10|14811.77|14731.77|14821.86|14741.86|14822.78|14742.78|14811.77|14731.77|10
1724832800000|2024-08-28 08:13:20|14821.89|14741.89|14823.86|14743.86|14823.86|14743.86|14821.4|14741.4|10
1724832810000|2024-08-28 08:13:30|14824.35|14744.35|14824.94|14744.94|14825.8|14745.8|14824.35|14744.35|10
1724832820000|2024-08-28 08:13:40|14825.18|14745.18|14829.43|14749.43|14829.43|14749.43|14825.18|14745.18|10
1724832830000|2024-08-28 08:13:50|14831.48|14751.48|14835.23|14755.23|14835.23|14755.23|14831.48|14751.48|10
1724832840000|2024-08-28 08:14:00|14835.26|14755.26|14834.29|14754.29|14835.36|14755.36|14834.29|14754.29|10
1724832850000|2024-08-28 08:14:10|14834.24|14754.24|14836.62|14756.62|14836.85|14756.85|14834.24|14754.24|9
1724832860000|2024-08-28 08:14:20|14837.45|14757.45|14839.91|14759.91|14840.35|14760.35|14837.45|14757.45|10
1724832870000|2024-08-28 08:14:30|14840.65|14760.65|14839.3|14759.3|14841.19|14761.19|14839.3|14759.3|10
1724832880000|2024-08-28 08:14:40|14839.02|14759.02|14832.73|14752.73|14839.02|14759.02|14832.73|14752.73|10
1724832890000|2024-08-28 08:14:50|14832.55|14752.55|14828.6|14748.6|14832.55|14752.55|14828.6|14748.6|10
1724832900000|2024-08-28 08:15:00|14828.28|14748.28|14824|14744|14828.28|14748.28|14824|14744|10
1724832910000|2024-08-28 08:15:10|14823.93|14743.93|14821.51|14741.51|14824.84|14744.84|14821.45|14741.45|10
1724832920000|2024-08-28 08:15:20|14821.5|14741.5|14822.53|14742.53|14822.53|14742.53|14821.03|14741.03|10
1724832930000|2024-08-28 08:15:30|14822.78|14742.78|14831.44|14751.44|14831.44|14751.44|14822.76|14742.76|10
1724832940000|2024-08-28 08:15:40|14831.79|14751.79|14842.57|14762.57|14842.57|14762.57|14831.79|14751.79|10
1724832950000|2024-08-28 08:15:50|14843.54|14763.54|14856.47|14776.47|14856.47|14776.47|14843.54|14763.54|10
1724832960000|2024-08-28 08:16:00|14856.43|14776.43|14861.17|14781.17|14861.17|14781.17|14856.26|14776.26|10
1724832970000|2024-08-28 08:16:10|14861.95|14781.95|14860.6|14780.6|14862.19|14782.19|14860.6|14780.6|10
1724832980000|2024-08-28 08:16:20|14860.55|14780.55|14857.36|14777.36|14860.7|14780.7|14857.36|14777.36|9
1724832990000|2024-08-28 08:16:30|14857.33|14777.33|14852.39|14772.39|14857.33|14777.33|14851.89|14771.89|10
1724833000000|2024-08-28 08:16:40|14852.43|14772.43|14853.72|14773.72|14853.72|14773.72|14852.43|14772.43|10
1724833010000|2024-08-28 08:16:50|14853.46|14773.46|14852.9|14772.9|14853.46|14773.46|14852.33|14772.33|10
1724833020000|2024-08-28 08:17:00|14856.13|14776.13|14855.53|14775.53|14856.18|14776.18|14855.11|14775.11|10
1724833030000|2024-08-28 08:17:10|14855.51|14775.51|14856.6|14776.6|14856.6|14776.6|14855.5|14775.5|9
1724833040000|2024-08-28 08:17:20|14856.28|14776.28|14858.71|14778.71|14858.71|14778.71|14856.28|14776.28|10
1724833050000|2024-08-28 08:17:30|14858.58|14778.58|14858.12|14778.12|14859.1|14779.1|14858.12|14778.12|10
1724833060000|2024-08-28 08:17:40|14857.38|14777.38|14853.73|14773.73|14857.38|14777.38|14853.73|14773.73|10
1724833070000|2024-08-28 08:17:50|14853.76|14773.76|14852.37|14772.37|14854.37|14774.37|14852.36|14772.36|10
1724833080000|2024-08-28 08:18:00|14852.19|14772.19|14851.53|14771.53|14852.19|14772.19|14850.09|14770.09|10
1724833090000|2024-08-28 08:18:10|14852.23|14772.23|14853.31|14773.31|14853.31|14773.31|14851.98|14771.98|10
1724833100000|2024-08-28 08:18:20|14853.27|14773.27|14855.18|14775.18|14855.18|14775.18|14853.24|14773.24|10
1724833110000|2024-08-28 08:18:30|14855.57|14775.57|14856.47|14776.47|14856.52|14776.52|14855.57|14775.57|10
1724833120000|2024-08-28 08:18:40|14855.69|14775.69|14858.35|14778.35|14858.35|14778.35|14855.51|14775.51|10
1724833130000|2024-08-28 08:18:50|14858.53|14778.53|14860.02|14780.02|14860.28|14780.28|14858.53|14778.53|10
1724833140000|2024-08-28 08:19:00|14859.95|14779.95|14861.3|14781.3|14861.3|14781.3|14859.86|14779.86|8
1724833150000|2024-08-28 08:19:10|14861.19|14781.19|14861.31|14781.31|14862.38|14782.38|14861.16|14781.16|10
1724833160000|2024-08-28 08:19:20|14861.27|14781.27|14861.33|14781.33|14861.74|14781.74|14861.15|14781.15|10
1724833170000|2024-08-28 08:19:30|14861.15|14781.15|14860.17|14780.17|14861.15|14781.15|14859.46|14779.46|10
1724833180000|2024-08-28 08:19:40|14860.29|14780.29|14861.07|14781.07|14861.21|14781.21|14860.29|14780.29|10
1724833190000|2024-08-28 08:19:50|14861.16|14781.16|14861.86|14781.86|14861.93|14781.93|14861.16|14781.16|8
1724833200000|2024-08-28 08:20:00|14862.35|14782.35|14869.04|14789.04|14869.04|14789.04|14862.35|14782.35|10
1724833210000|2024-08-28 08:20:10|14869.19|14789.19|14872.65|14792.65|14872.65|14792.65|14869.19|14789.19|10
1724833220000|2024-08-28 08:20:20|14873.65|14793.65|14875.66|14795.66|14875.83|14795.83|14872.63|14792.63|10
1724833230000|2024-08-28 08:20:30|14875.63|14795.63|14874.75|14794.75|14875.63|14795.63|14873.03|14793.03|10
1724833240000|2024-08-28 08:20:40|14874.61|14794.61|14874.1|14794.1|14874.75|14794.75|14873.43|14793.43|10
1724833250000|2024-08-28 08:20:50|14874.26|14794.26|14873.32|14793.32|14874.77|14794.77|14873.32|14793.32|10
1724833260000|2024-08-28 08:21:00|14873.77|14793.77|14874.5|14794.5|14874.5|14794.5|14872.39|14792.39|10
1724833270000|2024-08-28 08:21:10|14874.71|14794.71|14873.81|14793.81|14875.3|14795.3|14873.51|14793.51|10
1724833280000|2024-08-28 08:21:20|14873.69|14793.69|14871.12|14791.12|14874.06|14794.06|14871.12|14791.12|10
1724833290000|2024-08-28 08:21:30|14871.14|14791.14|14870.8|14790.8|14871.14|14791.14|14870.31|14790.31|10
1724833300000|2024-08-28 08:21:40|14870.94|14790.94|14870.47|14790.47|14871.67|14791.67|14870.39|14790.39|10
1724833310000|2024-08-28 08:21:50|14869.95|14789.95|14867.44|14787.44|14870.2|14790.2|14866.9|14786.9|10
1724833320000|2024-08-28 08:22:00|14867.36|14787.36|14867.98|14787.98|14868.05|14788.05|14866.91|14786.91|8
1724833330000|2024-08-28 08:22:10|14868.36|14788.36|14866.76|14786.76|14868.66|14788.66|14866.76|14786.76|10
1724833340000|2024-08-28 08:22:20|14866.44|14786.44|14867.02|14787.02|14867.19|14787.19|14866.02|14786.02|10
1724833350000|2024-08-28 08:22:30|14866.58|14786.58|14866.29|14786.29|14866.58|14786.58|14865.45|14785.45|10
1724833360000|2024-08-28 08:22:40|14865.8|14785.8|14866.51|14786.51|14866.51|14786.51|14865.8|14785.8|10
1724833370000|2024-08-28 08:22:50|14866.81|14786.81|14868.41|14788.41|14868.43|14788.43|14866.81|14786.81|10
1724833380000|2024-08-28 08:23:00|14868.52|14788.52|14874.83|14794.83|14874.83|14794.83|14868.52|14788.52|10
1724833390000|2024-08-28 08:23:10|14875.1|14795.1|14877.15|14797.15|14877.57|14797.57|14874.76|14794.76|10
1724833400000|2024-08-28 08:23:20|14877.94|14797.94|14881.63|14801.63|14881.63|14801.63|14877.94|14797.94|10
1724833410000|2024-08-28 08:23:30|14881.78|14801.78|14883.32|14803.32|14883.32|14803.32|14881.7|14801.7|10
1724833420000|2024-08-28 08:23:40|14883.41|14803.41|14884.37|14804.37|14886.16|14806.16|14883.18|14803.18|10
1724833430000|2024-08-28 08:23:50|14884.47|14804.47|14884.45|14804.45|14884.47|14804.47|14883.13|14803.13|10
1724833440000|2024-08-28 08:24:00|14884.81|14804.81|14884.35|14804.35|14885.3|14805.3|14884.3|14804.3|8
1724833450000|2024-08-28 08:24:10|14884.28|14804.28|14883.51|14803.51|14884.28|14804.28|14883.5|14803.5|10
1724833460000|2024-08-28 08:24:20|14883.47|14803.47|14883.01|14803.01|14883.55|14803.55|14882.2|14802.2|10
1724833470000|2024-08-28 08:24:30|14882.98|14802.98|14888.91|14808.91|14888.91|14808.91|14882.62|14802.62|10
1724833480000|2024-08-28 08:24:40|14889.12|14809.12|14888.58|14808.58|14890.17|14810.17|14888.58|14808.58|10
1724833490000|2024-08-28 08:24:50|14888.25|14808.25|14888.41|14808.41|14888.44|14808.44|14887.77|14807.77|10
1724833500000|2024-08-28 08:25:00|14887.82|14807.82|14889.83|14809.83|14889.83|14809.83|14887.82|14807.82|9
1724833510000|2024-08-28 08:25:10|14889.93|14809.93|14891.99|14811.99|14892.36|14812.36|14889.93|14809.93|10
1724833520000|2024-08-28 08:25:20|14891.37|14811.37|14891.42|14811.42|14891.42|14811.42|14890.6|14810.6|10
1724833530000|2024-08-28 08:25:30|14891.81|14811.81|14891.27|14811.27|14892.1|14812.1|14891.27|14811.27|10
1724833540000|2024-08-28 08:25:40|14890.99|14810.99|14889.4|14809.4|14890.99|14810.99|14889.4|14809.4|9
1724833550000|2024-08-28 08:25:50|14889.14|14809.14|14887.11|14807.11|14889.14|14809.14|14886.66|14806.66|10
1724833560000|2024-08-28 08:26:00|14887.03|14807.03|14889.88|14809.88|14889.88|14809.88|14887.03|14807.03|9
1724833570000|2024-08-28 08:26:10|14889.49|14809.49|14888.89|14808.89|14889.49|14809.49|14888.89|14808.89|9
1724833580000|2024-08-28 08:26:20|14888.77|14808.77|14890.92|14810.92|14890.92|14810.92|14888.77|14808.77|10
1724833590000|2024-08-28 08:26:30|14891.26|14811.26|14892.16|14812.16|14892.16|14812.16|14891.18|14811.18|10
1724833600000|2024-08-28 08:26:40|14892.21|14812.21|14893.36|14813.36|14893.36|14813.36|14892.18|14812.18|10
1724833610000|2024-08-28 08:26:50|14893.69|14813.69|14892.75|14812.75|14893.69|14813.69|14892.06|14812.06|8
1724833620000|2024-08-28 08:27:00|14892.73|14812.73|14893.32|14813.32|14893.32|14813.32|14892.73|14812.73|7
1724833630000|2024-08-28 08:27:10|14893.28|14813.28|14892.43|14812.43|14893.28|14813.28|14892.43|14812.43|10
1724833640000|2024-08-28 08:27:20|14892.41|14812.41|14893.14|14813.14|14893.14|14813.14|14892.41|14812.41|7
1724833650000|2024-08-28 08:27:30|14893.36|14813.36|14899.88|14819.88|14899.88|14819.88|14893.36|14813.36|10
1724833660000|2024-08-28 08:27:40|14899.69|14819.69|14899.32|14819.32|14899.69|14819.69|14899.01|14819.01|10
1724833670000|2024-08-28 08:27:50|14899.45|14819.45|14904.71|14824.71|14904.71|14824.71|14899.45|14819.45|10
1724833680000|2024-08-28 08:28:00|14904.6|14824.6|14912|14832|14912|14832|14904.6|14824.6|10
1724833690000|2024-08-28 08:28:10|14911.97|14831.97|14913.54|14833.54|14913.54|14833.54|14911.74|14831.74|10
1724833700000|2024-08-28 08:28:20|14914.88|14834.88|14919.22|14839.22|14919.37|14839.37|14914.88|14834.88|10
1724833710000|2024-08-28 08:28:30|14919.41|14839.41|14919.89|14839.89|14919.97|14839.97|14919.41|14839.41|9
1724833720000|2024-08-28 08:28:40|14919.59|14839.59|14923.31|14843.31|14923.31|14843.31|14918.64|14838.64|9
1724833730000|2024-08-28 08:28:50|14922.79|14842.79|14926.03|14846.03|14926.37|14846.37|14922.79|14842.79|10
1724833740000|2024-08-28 08:29:00|14926.33|14846.33|14925.86|14845.86|14926.46|14846.46|14925.45|14845.45|10
1724833750000|2024-08-28 08:29:10|14925.67|14845.67|14922.42|14842.42|14926.01|14846.01|14922.34|14842.34|10
1724833760000|2024-08-28 08:29:20|14922.31|14842.31|14923.18|14843.18|14923.35|14843.35|14921.77|14841.77|9
1724833770000|2024-08-28 08:29:30|14923.13|14843.13|14919.41|14839.41|14923.13|14843.13|14919.41|14839.41|9
1724833780000|2024-08-28 08:29:40|14919.42|14839.42|14917.69|14837.69|14919.42|14839.42|14917.68|14837.68|9
1724833790000|2024-08-28 08:29:50|14917.75|14837.75|14917.12|14837.12|14918.63|14838.63|14917.12|14837.12|10
1724833800000|2024-08-28 08:30:00|14916.98|14836.98|14917.94|14837.94|14917.94|14837.94|14915.01|14835.01|10
1724833810000|2024-08-28 08:30:10|14918.24|14838.24|14921.56|14841.56|14921.56|14841.56|14918.24|14838.24|10
1724833820000|2024-08-28 08:30:20|14921.65|14841.65|14923.4|14843.4|14923.4|14843.4|14921.44|14841.44|9
1724833830000|2024-08-28 08:30:30|14923.48|14843.48|14924.25|14844.25|14924.25|14844.25|14923.19|14843.19|10
1724833840000|2024-08-28 08:30:40|14924.37|14844.37|14924.28|14844.28|14924.45|14844.45|14924.02|14844.02|8
1724833850000|2024-08-28 08:30:50|14924.47|14844.47|14927.48|14847.48|14927.48|14847.48|14924.47|14844.47|10
1724833860000|2024-08-28 08:31:00|14927.73|14847.73|14930.14|14850.14|14930.14|14850.14|14927.73|14847.73|10
1724833870000|2024-08-28 08:31:10|14930.46|14850.46|14932.64|14852.64|14932.64|14852.64|14930.46|14850.46|8
1724833880000|2024-08-28 08:31:20|14932.58|14852.58|14931.72|14851.72|14932.58|14852.58|14931.72|14851.72|10
1724833890000|2024-08-28 08:31:30|14931.56|14851.56|14932.09|14852.09|14932.11|14852.11|14931.56|14851.56|9
1724833900000|2024-08-28 08:31:40|14932.72|14852.72|14931.48|14851.48|14932.76|14852.76|14931.48|14851.48|10
1724833910000|2024-08-28 08:31:50|14931.49|14851.49|14931.31|14851.31|14931.64|14851.64|14931.24|14851.24|10
1724833920000|2024-08-28 08:32:00|14931.28|14851.28|14933.72|14853.72|14933.88|14853.88|14931.28|14851.28|10
1724833930000|2024-08-28 08:32:10|14933.68|14853.68|14934.83|14854.83|14934.83|14854.83|14933.68|14853.68|10
1724833940000|2024-08-28 08:32:20|14935.06|14855.06|14935.08|14855.08|14935.55|14855.55|14934.99|14854.99|10
1724833950000|2024-08-28 08:32:30|14934.68|14854.68|14934.24|14854.24|14934.78|14854.78|14934.24|14854.24|10
1724833960000|2024-08-28 08:32:40|14933.72|14853.72|14933.1|14853.1|14933.76|14853.76|14933.1|14853.1|10
1724833970000|2024-08-28 08:32:50|14932.88|14852.88|14932.07|14852.07|14932.88|14852.88|14932.07|14852.07|10
1724833980000|2024-08-28 08:33:00|14931.75|14851.75|14930.84|14850.84|14931.75|14851.75|14930.72|14850.72|10
1724833990000|2024-08-28 08:33:10|14931.24|14851.24|14929.43|14849.43|14931.31|14851.31|14929.43|14849.43|10
1724834000000|2024-08-28 08:33:20|14929.39|14849.39|14924.61|14844.61|14929.39|14849.39|14924.61|14844.61|10
1724834010000|2024-08-28 08:33:30|14924.41|14844.41|14923.48|14843.48|14924.48|14844.48|14922.87|14842.87|9
1724834020000|2024-08-28 08:33:40|14923.1|14843.1|14921.05|14841.05|14923.35|14843.35|14920.57|14840.57|10
1724834030000|2024-08-28 08:33:50|14921.54|14841.54|14922.49|14842.49|14922.49|14842.49|14920.26|14840.26|9
1724834040000|2024-08-28 08:34:00|14922.58|14842.58|14920.85|14840.85|14922.64|14842.64|14920.77|14840.77|10
1724834050000|2024-08-28 08:34:10|14921.07|14841.07|14921.11|14841.11|14921.73|14841.73|14921.02|14841.02|10
1724834060000|2024-08-28 08:34:20|14920.93|14840.93|14924.3|14844.3|14924.4|14844.4|14920.93|14840.93|10
1724834070000|2024-08-28 08:34:30|14924.19|14844.19|14924.23|14844.23|14924.23|14844.23|14923.43|14843.43|10
1724834080000|2024-08-28 08:34:40|14924.44|14844.44|14925.3|14845.3|14925.3|14845.3|14924.29|14844.29|10
1724834090000|2024-08-28 08:34:50|14925.35|14845.35|14924.48|14844.48|14925.35|14845.35|14924.42|14844.42|9
1724834100000|2024-08-28 08:35:00|14924.41|14844.41|14924.73|14844.73|14924.73|14844.73|14924.22|14844.22|8
1724834110000|2024-08-28 08:35:10|14924.61|14844.61|14925.21|14845.21|14925.22|14845.22|14924.57|14844.57|8
1724834120000|2024-08-28 08:35:20|14924.02|14844.02|14923.74|14843.74|14924.02|14844.02|14922.42|14842.42|9
1724834130000|2024-08-28 08:35:30|14923.86|14843.86|14923.25|14843.25|14923.86|14843.86|14923.09|14843.09|8
1724834140000|2024-08-28 08:35:40|14922.99|14842.99|14920.63|14840.63|14922.99|14842.99|14920.63|14840.63|9
1724834150000|2024-08-28 08:35:50|14921.44|14841.44|14922.44|14842.44|14922.44|14842.44|14921.28|14841.28|10
1724834160000|2024-08-28 08:36:00|14922.92|14842.92|14924.61|14844.61|14924.62|14844.62|14922.92|14842.92|9
1724834170000|2024-08-28 08:36:10|14924.62|14844.62|14926.34|14846.34|14926.34|14846.34|14924.62|14844.62|10
1724834180000|2024-08-28 08:36:20|14926.85|14846.85|14929.61|14849.61|14929.61|14849.61|14926.85|14846.85|10
1724834190000|2024-08-28 08:36:30|14929.81|14849.81|14933.43|14853.43|14933.43|14853.43|14929.81|14849.81|10
1724834200000|2024-08-28 08:36:40|14933.51|14853.51|14936.25|14856.25|14936.28|14856.28|14933.44|14853.44|10
1724834210000|2024-08-28 08:36:50|14936.64|14856.64|14936.45|14856.45|14937.3|14857.3|14936.45|14856.45|9
1724834220000|2024-08-28 08:37:00|14936.64|14856.64|14939.56|14859.56|14939.56|14859.56|14936.6|14856.6|9
1724834230000|2024-08-28 08:37:10|14939.74|14859.74|14941.21|14861.21|14941.47|14861.47|14939.74|14859.74|10
1724834240000|2024-08-28 08:37:20|14941.23|14861.23|14941.04|14861.04|14941.38|14861.38|14941.04|14861.04|10
1724834250000|2024-08-28 08:37:30|14941.03|14861.03|14937.64|14857.64|14941.03|14861.03|14937.64|14857.64|10
1724834260000|2024-08-28 08:37:40|14936.88|14856.88|14936.89|14856.89|14937.46|14857.46|14936.7|14856.7|10
1724834270000|2024-08-28 08:37:50|14937.87|14857.87|14937.1|14857.1|14938.39|14858.39|14937.03|14857.03|10
1724834280000|2024-08-28 08:38:00|14937.15|14857.15|14938.85|14858.85|14938.85|14858.85|14937.15|14857.15|10
1724834290000|2024-08-28 08:38:10|14939.1|14859.1|14939.36|14859.36|14939.38|14859.38|14938.85|14858.85|10
1724834300000|2024-08-28 08:38:20|14939.78|14859.78|14939.66|14859.66|14939.86|14859.86|14939.49|14859.49|10
1724834310000|2024-08-28 08:38:30|14939.74|14859.74|14942.58|14862.58|14942.58|14862.58|14939.74|14859.74|10
1724834320000|2024-08-28 08:38:40|14942.84|14862.84|14943.45|14863.45|14943.61|14863.61|14942.84|14862.84|10
1724834330000|2024-08-28 08:38:50|14943.35|14863.35|14942.53|14862.53|14943.35|14863.35|14942.53|14862.53|8
1724834340000|2024-08-28 08:39:00|14942.65|14862.65|14943.58|14863.58|14943.68|14863.68|14942.65|14862.65|10
1724834350000|2024-08-28 08:39:10|14943.59|14863.59|14943.27|14863.27|14943.61|14863.61|14943.27|14863.27|7
1724834360000|2024-08-28 08:39:20|14943.21|14863.21|14942.11|14862.11|14943.38|14863.38|14942.11|14862.11|10
1724834370000|2024-08-28 08:39:30|14942.08|14862.08|14941.49|14861.49|14942.08|14862.08|14941.08|14861.08|10
1724834380000|2024-08-28 08:39:40|14941.15|14861.15|14941.69|14861.69|14941.69|14861.69|14940.74|14860.74|10
1724834390000|2024-08-28 08:39:50|14941.81|14861.81|14941.33|14861.33|14941.82|14861.82|14941.33|14861.33|8
1724834400000|2024-08-28 08:40:00|14941.35|14861.35|14942.56|14862.56|14942.56|14862.56|14941.35|14861.35|10
1724834410000|2024-08-28 08:40:10|14942.55|14862.55|14942.26|14862.26|14942.94|14862.94|14942.26|14862.26|10
1724834420000|2024-08-28 08:40:20|14942.04|14862.04|14941.05|14861.05|14942.04|14862.04|14941.05|14861.05|9
1724834430000|2024-08-28 08:40:30|14940.91|14860.91|14941.83|14861.83|14941.83|14861.83|14940.91|14860.91|10
1724834440000|2024-08-28 08:40:40|14941.58|14861.58|14941.03|14861.03|14941.64|14861.64|14941.03|14861.03|10
1724834450000|2024-08-28 08:40:50|14940.77|14860.77|14938.38|14858.38|14940.77|14860.77|14938.38|14858.38|10
1724834460000|2024-08-28 08:41:00|14938.26|14858.26|14932.21|14852.21|14938.47|14858.47|14932.21|14852.21|10
1724834470000|2024-08-28 08:41:10|14931.97|14851.97|14931.64|14851.64|14932.08|14852.08|14930.74|14850.74|10
1724834480000|2024-08-28 08:41:20|14931.5|14851.5|14930.39|14850.39|14931.5|14851.5|14930.39|14850.39|9
1724834490000|2024-08-28 08:41:30|14930.38|14850.38|14930.93|14850.93|14930.93|14850.93|14929.75|14849.75|9
1724834500000|2024-08-28 08:41:40|14931.43|14851.43|14930.15|14850.15|14931.48|14851.48|14930.15|14850.15|10
1724834510000|2024-08-28 08:41:50|14929.75|14849.75|14927.69|14847.69|14929.75|14849.75|14927.69|14847.69|10
1724834520000|2024-08-28 08:42:00|14927.5|14847.5|14926.11|14846.11|14927.76|14847.76|14925.99|14845.99|9
1724834530000|2024-08-28 08:42:10|14926.51|14846.51|14927.68|14847.68|14927.7|14847.7|14926.51|14846.51|10
1724834540000|2024-08-28 08:42:20|14927.66|14847.66|14927.97|14847.97|14928.23|14848.23|14927.66|14847.66|10
1724834550000|2024-08-28 08:42:30|14926.81|14846.81|14926.59|14846.59|14926.81|14846.81|14925.16|14845.16|10
1724834560000|2024-08-28 08:42:40|14926.67|14846.67|14925.95|14845.95|14926.71|14846.71|14925.57|14845.57|10
1724834570000|2024-08-28 08:42:50|14925.96|14845.96|14926.77|14846.77|14926.92|14846.92|14925.96|14845.96|9
1724834580000|2024-08-28 08:43:00|14926.86|14846.86|14926.42|14846.42|14927.05|14847.05|14926.42|14846.42|9
1724834590000|2024-08-28 08:43:10|14925.45|14845.45|14927.28|14847.28|14927.28|14847.28|14925.45|14845.45|10
1724834600000|2024-08-28 08:43:20|14927.36|14847.36|14929.1|14849.1|14929.1|14849.1|14927.36|14847.36|10
1724834610000|2024-08-28 08:43:30|14929.29|14849.29|14930.96|14850.96|14930.96|14850.96|14929.29|14849.29|10
1724834620000|2024-08-28 08:43:40|14931.11|14851.11|14932.49|14852.49|14932.49|14852.49|14931.11|14851.11|10
1724834630000|2024-08-28 08:43:50|14932.5|14852.5|14931.53|14851.53|14932.51|14852.51|14931.53|14851.53|9
1724834640000|2024-08-28 08:44:00|14931.73|14851.73|14931.55|14851.55|14931.73|14851.73|14931.28|14851.28|8
1724834650000|2024-08-28 08:44:10|14931.41|14851.41|14928.21|14848.21|14931.41|14851.41|14928.21|14848.21|10
1724834660000|2024-08-28 08:44:20|14928.14|14848.14|14925.1|14845.1|14928.14|14848.14|14925.1|14845.1|10
1724834670000|2024-08-28 08:44:30|14924.63|14844.63|14921.41|14841.41|14924.63|14844.63|14921.41|14841.41|10
1724834680000|2024-08-28 08:44:40|14921.24|14841.24|14921.07|14841.07|14921.4|14841.4|14921.03|14841.03|10
1724834690000|2024-08-28 08:44:50|14920.93|14840.93|14915.77|14835.77|14921.43|14841.43|14915.75|14835.75|9
1724834700000|2024-08-28 08:45:00|14915.46|14835.46|14913.66|14833.66|14915.46|14835.46|14913.66|14833.66|10
1724834710000|2024-08-28 08:45:10|14913.78|14833.78|14912.89|14832.89|14913.87|14833.87|14912.83|14832.83|10
1724834720000|2024-08-28 08:45:20|14913.35|14833.35|14911.55|14831.55|14913.46|14833.46|14911.28|14831.28|10
1724834730000|2024-08-28 08:45:30|14911.17|14831.17|14907.27|14827.27|14911.17|14831.17|14907.27|14827.27|9
1724834740000|2024-08-28 08:45:40|14907.19|14827.19|14909.5|14829.5|14909.5|14829.5|14907.11|14827.11|9
1724834750000|2024-08-28 08:45:50|14909.61|14829.61|14909.68|14829.68|14910.48|14830.48|14909.61|14829.61|10
1724834760000|2024-08-28 08:46:00|14909.39|14829.39|14909.87|14829.87|14909.87|14829.87|14909.06|14829.06|10
1724834770000|2024-08-28 08:46:10|14909.88|14829.88|14910.49|14830.49|14910.78|14830.78|14909.88|14829.88|9
1724834780000|2024-08-28 08:46:20|14910.53|14830.53|14914.52|14834.52|14914.52|14834.52|14910.53|14830.53|10
1724834790000|2024-08-28 08:46:30|14914.9|14834.9|14914.09|14834.09|14915.78|14835.78|14914.09|14834.09|10
1724834800000|2024-08-28 08:46:40|14914.81|14834.81|14914.69|14834.69|14915.2|14835.2|14914.69|14834.69|8
1724834810000|2024-08-28 08:46:50|14914.55|14834.55|14914.3|14834.3|14914.61|14834.61|14914.01|14834.01|9
1724834820000|2024-08-28 08:47:00|14914.44|14834.44|14912.97|14832.97|14914.58|14834.58|14912.86|14832.86|8
1724834830000|2024-08-28 08:47:10|14912.23|14832.23|14912|14832|14912.23|14832.23|14911.5|14831.5|10
1724834840000|2024-08-28 08:47:20|14911.98|14831.98|14916.4|14836.4|14916.4|14836.4|14911.98|14831.98|10
1724834850000|2024-08-28 08:47:30|14915.65|14835.65|14913.09|14833.09|14915.65|14835.65|14913.09|14833.09|10
1724834860000|2024-08-28 08:47:40|14912.94|14832.94|14914.43|14834.43|14914.43|14834.43|14912.85|14832.85|10
1724834870000|2024-08-28 08:47:50|14914.99|14834.99|14915.21|14835.21|14915.81|14835.81|14914.99|14834.99|10
1724834880000|2024-08-28 08:48:00|14914.86|14834.86|14914.11|14834.11|14914.86|14834.86|14914.11|14834.11|9
1724834890000|2024-08-28 08:48:10|14914.92|14834.92|14915.61|14835.61|14915.68|14835.68|14914.92|14834.92|9
1724834900000|2024-08-28 08:48:20|14915.47|14835.47|14913.37|14833.37|14915.47|14835.47|14913.37|14833.37|10
1724834910000|2024-08-28 08:48:30|14912.6|14832.6|14910.29|14830.29|14912.6|14832.6|14910.29|14830.29|10
1724834920000|2024-08-28 08:48:40|14909.62|14829.62|14910.04|14830.04|14910.34|14830.34|14909.22|14829.22|10
1724834930000|2024-08-28 08:48:50|14909.83|14829.83|14904.57|14824.57|14909.83|14829.83|14904.57|14824.57|10
1724834940000|2024-08-28 08:49:00|14904.37|14824.37|14900.84|14820.84|14904.37|14824.37|14900.08|14820.08|10
1724834950000|2024-08-28 08:49:10|14901.05|14821.05|14900.88|14820.88|14901.31|14821.31|14900.76|14820.76|10
1724834960000|2024-08-28 08:49:20|14900.94|14820.94|14901.26|14821.26|14901.35|14821.35|14900.94|14820.94|7
1724834970000|2024-08-28 08:49:30|14901.32|14821.32|14901.16|14821.16|14902.26|14822.26|14901.16|14821.16|9
1724834980000|2024-08-28 08:49:40|14901.22|14821.22|14899.68|14819.68|14901.22|14821.22|14899.68|14819.68|9
1724834990000|2024-08-28 08:49:50|14899.9|14819.9|14900.18|14820.18|14900.18|14820.18|14899.65|14819.65|10
1724835000000|2024-08-28 08:50:00|14900.16|14820.16|14900.37|14820.37|14900.52|14820.52|14899.4|14819.4|9
1724835010000|2024-08-28 08:50:10|14900.83|14820.83|14900.62|14820.62|14901.14|14821.14|14900.37|14820.37|10
1724835020000|2024-08-28 08:50:20|14900.9|14820.9|14902.06|14822.06|14902.06|14822.06|14900.9|14820.9|9
1724835030000|2024-08-28 08:50:30|14901.5|14821.5|14903.89|14823.89|14903.89|14823.89|14901.5|14821.5|10
1724835040000|2024-08-28 08:50:40|14903.91|14823.91|14902.8|14822.8|14903.91|14823.91|14902.54|14822.54|9
1724835050000|2024-08-28 08:50:50|14902.79|14822.79|14905.48|14825.48|14905.49|14825.49|14902.79|14822.79|9
1724835060000|2024-08-28 08:51:00|14905.47|14825.47|14905.31|14825.31|14907.37|14827.37|14905.31|14825.31|10
1724835070000|2024-08-28 08:51:10|14905.53|14825.53|14907.95|14827.95|14908.34|14828.34|14905.53|14825.53|10
1724835080000|2024-08-28 08:51:20|14908.16|14828.16|14911.84|14831.84|14911.84|14831.84|14908.16|14828.16|10
1724835090000|2024-08-28 08:51:30|14912.13|14832.13|14915.3|14835.3|14915.3|14835.3|14912.13|14832.13|10
1724835100000|2024-08-28 08:51:40|14915.44|14835.44|14916.13|14836.13|14916.13|14836.13|14915.44|14835.44|9
1724835110000|2024-08-28 08:51:50|14916.14|14836.14|14916.16|14836.16|14916.51|14836.51|14916.13|14836.13|8
1724835120000|2024-08-28 08:52:00|14916.22|14836.22|14916.7|14836.7|14916.71|14836.71|14915.82|14835.82|9
1724835130000|2024-08-28 08:52:10|14916.73|14836.73|14915.86|14835.86|14917.57|14837.57|14915.86|14835.86|10
1724835140000|2024-08-28 08:52:20|14915.85|14835.85|14918.51|14838.51|14918.51|14838.51|14915.82|14835.82|9
1724835150000|2024-08-28 08:52:30|14918.82|14838.82|14919.14|14839.14|14919.14|14839.14|14918.75|14838.75|9
1724835160000|2024-08-28 08:52:40|14919.21|14839.21|14918.66|14838.66|14919.21|14839.21|14918.66|14838.66|9
1724835170000|2024-08-28 08:52:50|14918.69|14838.69|14917.63|14837.63|14918.69|14838.69|14917.63|14837.63|10
1724835180000|2024-08-28 08:53:00|14917.44|14837.44|14916.97|14836.97|14917.44|14837.44|14916.91|14836.91|10
1724835190000|2024-08-28 08:53:10|14916.93|14836.93|14916.43|14836.43|14916.96|14836.96|14916.43|14836.43|10
1724835200000|2024-08-28 08:53:20|14916.44|14836.44|14916.41|14836.41|14916.54|14836.54|14916.32|14836.32|5
1724835210000|2024-08-28 08:53:30|14916.47|14836.47|14915.22|14835.22|14916.5|14836.5|14915.21|14835.21|7
1724835220000|2024-08-28 08:53:40|14915.18|14835.18|14915.03|14835.03|14915.38|14835.38|14914.87|14834.87|7
1724835230000|2024-08-28 08:53:50|14913.72|14833.72|14914.45|14834.45|14914.45|14834.45|14913.36|14833.36|10
1724835240000|2024-08-28 08:54:00|14914.87|14834.87|14917.71|14837.71|14917.71|14837.71|14914.87|14834.87|10
1724835250000|2024-08-28 08:54:10|14918.08|14838.08|14918.52|14838.52|14918.52|14838.52|14917.63|14837.63|10
1724835260000|2024-08-28 08:54:20|14918.42|14838.42|14919.43|14839.43|14919.43|14839.43|14918.42|14838.42|10
1724835270000|2024-08-28 08:54:30|14919.2|14839.2|14920.14|14840.14|14920.93|14840.93|14918.88|14838.88|10
1724835280000|2024-08-28 08:54:40|14919.82|14839.82|14919.57|14839.57|14920.08|14840.08|14919.57|14839.57|9
1724835290000|2024-08-28 08:54:50|14919.53|14839.53|14920.43|14840.43|14920.43|14840.43|14919.53|14839.53|9
1724835300000|2024-08-28 08:55:00|14920.58|14840.58|14922.19|14842.19|14922.19|14842.19|14920.58|14840.58|10
1724835310000|2024-08-28 08:55:10|14922.23|14842.23|14925.29|14845.29|14925.44|14845.44|14922.23|14842.23|10
1724835320000|2024-08-28 08:55:20|14925.12|14845.12|14926.84|14846.84|14926.84|14846.84|14925.12|14845.12|10
1724835330000|2024-08-28 08:55:30|14926.97|14846.97|14930.07|14850.07|14930.6|14850.6|14926.91|14846.91|10
1724835340000|2024-08-28 08:55:40|14929.68|14849.68|14928.62|14848.62|14929.68|14849.68|14928.53|14848.53|10
1724835350000|2024-08-28 08:55:50|14928.65|14848.65|14927.87|14847.87|14928.71|14848.71|14927.87|14847.87|9
1724835360000|2024-08-28 08:56:00|14927.88|14847.88|14928.24|14848.24|14928.59|14848.59|14927.88|14847.88|9
1724835370000|2024-08-28 08:56:10|14928.23|14848.23|14928.53|14848.53|14928.98|14848.98|14928.23|14848.23|9
1724835380000|2024-08-28 08:56:20|14928.56|14848.56|14927.3|14847.3|14928.68|14848.68|14927.3|14847.3|9
1724835390000|2024-08-28 08:56:30|14927.21|14847.21|14927.52|14847.52|14928.32|14848.32|14927.21|14847.21|10
1724835400000|2024-08-28 08:56:40|14926.61|14846.61|14926.02|14846.02|14926.61|14846.61|14925.85|14845.85|10
1724835410000|2024-08-28 08:56:50|14925.67|14845.67|14924.24|14844.24|14925.67|14845.67|14924.1|14844.1|10
1724835420000|2024-08-28 08:57:00|14924.31|14844.31|14926.54|14846.54|14926.54|14846.54|14924.3|14844.3|10
1724835430000|2024-08-28 08:57:10|14926.55|14846.55|14927.67|14847.67|14928.89|14848.89|14926.32|14846.32|9
1724835440000|2024-08-28 08:57:20|14928.17|14848.17|14929.59|14849.59|14929.59|14849.59|14928.17|14848.17|10
1724835450000|2024-08-28 08:57:30|14929.64|14849.64|14930.35|14850.35|14930.35|14850.35|14929.62|14849.62|10
1724835460000|2024-08-28 08:57:40|14930.38|14850.38|14928.31|14848.31|14930.74|14850.74|14928.31|14848.31|10
1724835470000|2024-08-28 08:57:50|14928.73|14848.73|14929.18|14849.18|14929.19|14849.19|14928.73|14848.73|6
1724835480000|2024-08-28 08:58:00|14929.14|14849.14|14932.69|14852.69|14933.38|14853.38|14929.14|14849.14|10
1724835490000|2024-08-28 08:58:10|14932.51|14852.51|14932.7|14852.7|14932.72|14852.72|14932.32|14852.32|9
1724835500000|2024-08-28 08:58:20|14932.76|14852.76|14933.04|14853.04|14933.24|14853.24|14932.76|14852.76|10
1724835510000|2024-08-28 08:58:30|14933.16|14853.16|14934.69|14854.69|14934.73|14854.73|14932.57|14852.57|10
1724835520000|2024-08-28 08:58:40|14934.57|14854.57|14933.19|14853.19|14934.75|14854.75|14933.19|14853.19|8
1724835530000|2024-08-28 08:58:50|14933.16|14853.16|14931.65|14851.65|14933.16|14853.16|14931.65|14851.65|10
1724835540000|2024-08-28 08:59:00|14931.44|14851.44|14927.95|14847.95|14931.44|14851.44|14927.67|14847.67|10
1724835550000|2024-08-28 08:59:10|14928.11|14848.11|14927.91|14847.91|14928.11|14848.11|14927.55|14847.55|9
1724835560000|2024-08-28 08:59:20|14927.37|14847.37|14926.61|14846.61|14927.37|14847.37|14926.6|14846.6|10
1724835570000|2024-08-28 08:59:30|14926.6|14846.6|14926.27|14846.27|14926.6|14846.6|14926.27|14846.27|8
1724835580000|2024-08-28 08:59:40|14926.24|14846.24|14925.21|14845.21|14926.25|14846.25|14925.21|14845.21|9
1724835590000|2024-08-28 08:59:50|14925.01|14845.01|14922.48|14842.48|14925.01|14845.01|14922.48|14842.48|10
1724835600000|2024-08-28 09:00:00|14922.42|14842.42|14929.81|14849.81|14929.81|14849.81|14922.25|14842.25|10
1724835610000|2024-08-28 09:00:10|14929.3|14849.3|14935.77|14855.77|14935.77|14855.77|14929.3|14849.3|10
1724835620000|2024-08-28 09:00:20|14935.81|14855.81|14944.01|14864.01|14944.28|14864.28|14935.81|14855.81|10
1724835630000|2024-08-28 09:00:30|14943.87|14863.87|14941.3|14861.3|14943.87|14863.87|14941.17|14861.17|10
1724835640000|2024-08-28 09:00:40|14941.37|14861.37|14940.24|14860.24|14942.15|14862.15|14940.24|14860.24|10
1724835650000|2024-08-28 09:00:50|14940.2|14860.2|14940.87|14860.87|14941.17|14861.17|14940.1|14860.1|10
1724835660000|2024-08-28 09:01:00|14940.8|14860.8|14939.76|14859.76|14941.2|14861.2|14939.76|14859.76|10
1724835670000|2024-08-28 09:01:10|14940.24|14860.24|14939.98|14859.98|14940.52|14860.52|14939.98|14859.98|9
1724835680000|2024-08-28 09:01:20|14939.86|14859.86|14939.14|14859.14|14939.93|14859.93|14939.14|14859.14|8
1724835690000|2024-08-28 09:01:30|14939.53|14859.53|14939.09|14859.09|14939.97|14859.97|14938.45|14858.45|10
1724835700000|2024-08-28 09:01:40|14938.75|14858.75|14938|14858|14938.75|14858.75|14937.95|14857.95|9
1724835710000|2024-08-28 09:01:50|14937.88|14857.88|14937.26|14857.26|14937.95|14857.95|14936.22|14856.22|10
1724835720000|2024-08-28 09:02:00|14936.92|14856.92|14936.13|14856.13|14936.92|14856.92|14936.13|14856.13|10
1724835730000|2024-08-28 09:02:10|14936.15|14856.15|14936.49|14856.49|14936.77|14856.77|14936.15|14856.15|10
1724835740000|2024-08-28 09:02:20|14936.51|14856.51|14933.94|14853.94|14936.51|14856.51|14933.94|14853.94|9
1724835750000|2024-08-28 09:02:30|14934.01|14854.01|14934.37|14854.37|14934.41|14854.41|14933.87|14853.87|10
1724835760000|2024-08-28 09:02:40|14934.36|14854.36|14934.47|14854.47|14934.5|14854.5|14934.23|14854.23|10
1724835770000|2024-08-28 09:02:50|14934.5|14854.5|14931.13|14851.13|14934.5|14854.5|14931.06|14851.06|10
1724835780000|2024-08-28 09:03:00|14931.36|14851.36|14931.9|14851.9|14931.94|14851.94|14931.36|14851.36|9
1724835790000|2024-08-28 09:03:10|14931.64|14851.64|14929.64|14849.64|14931.64|14851.64|14929.64|14849.64|10
1724835800000|2024-08-28 09:03:20|14929.6|14849.6|14929.65|14849.65|14930.47|14850.47|14929.32|14849.32|10
1724835810000|2024-08-28 09:03:30|14929.61|14849.61|14925.65|14845.65|14929.61|14849.61|14925.65|14845.65|10
1724835820000|2024-08-28 09:03:40|14925.99|14845.99|14925.93|14845.93|14926.16|14846.16|14925.85|14845.85|8
1724835830000|2024-08-28 09:03:50|14926.28|14846.28|14924.23|14844.23|14926.28|14846.28|14924.23|14844.23|10
1724835840000|2024-08-28 09:04:00|14924.24|14844.24|14924.83|14844.83|14924.83|14844.83|14923.78|14843.78|9
1724835850000|2024-08-28 09:04:10|14924.97|14844.97|14925.08|14845.08|14925.6|14845.6|14924.94|14844.94|9
1724835860000|2024-08-28 09:04:20|14924.93|14844.93|14921.27|14841.27|14924.93|14844.93|14921.27|14841.27|10
1724835870000|2024-08-28 09:04:30|14921.22|14841.22|14922|14842|14922|14842|14920.84|14840.84|10
1724835880000|2024-08-28 09:04:40|14921.99|14841.99|14923.33|14843.33|14923.33|14843.33|14921.99|14841.99|9
1724835890000|2024-08-28 09:04:50|14923.4|14843.4|14923.75|14843.75|14923.75|14843.75|14923.35|14843.35|9
1724835900000|2024-08-28 09:05:00|14923.77|14843.77|14924.76|14844.76|14924.76|14844.76|14923.47|14843.47|9
1724835910000|2024-08-28 09:05:10|14924.97|14844.97|14922.57|14842.57|14925.07|14845.07|14922.57|14842.57|10
1724835920000|2024-08-28 09:05:20|14921.51|14841.51|14917.99|14837.99|14921.51|14841.51|14917.99|14837.99|8
1724835930000|2024-08-28 09:05:30|14918.06|14838.06|14918.67|14838.67|14918.67|14838.67|14917.88|14837.88|9
1724835940000|2024-08-28 09:05:40|14918.73|14838.73|14913.15|14833.15|14918.73|14838.73|14913.15|14833.15|10
1724835950000|2024-08-28 09:05:50|14912.77|14832.77|14910.89|14830.89|14912.77|14832.77|14910.89|14830.89|10
1724835960000|2024-08-28 09:06:00|14909.5|14829.5|14909.26|14829.26|14909.79|14829.79|14908.84|14828.84|10
1724835970000|2024-08-28 09:06:10|14908.98|14828.98|14908.18|14828.18|14908.98|14828.98|14908.05|14828.05|10
1724835980000|2024-08-28 09:06:20|14909.11|14829.11|14907.79|14827.79|14910.19|14830.19|14907.79|14827.79|10
1724835990000|2024-08-28 09:06:30|14907.8|14827.8|14909.85|14829.85|14909.85|14829.85|14907.8|14827.8|10
1724836000000|2024-08-28 09:06:40|14909.84|14829.84|14910.29|14830.29|14910.42|14830.42|14909.5|14829.5|9
1724836010000|2024-08-28 09:06:50|14910.24|14830.24|14912.44|14832.44|14912.44|14832.44|14910.24|14830.24|10
1724836020000|2024-08-28 09:07:00|14913.49|14833.49|14915.54|14835.54|14915.65|14835.65|14913.48|14833.48|10
1724836030000|2024-08-28 09:07:10|14915.5|14835.5|14914.47|14834.47|14915.99|14835.99|14914.45|14834.45|10
1724836040000|2024-08-28 09:07:20|14914.6|14834.6|14915.9|14835.9|14915.9|14835.9|14914.55|14834.55|10
1724836050000|2024-08-28 09:07:30|14917.34|14837.34|14920.12|14840.12|14920.12|14840.12|14917.34|14837.34|10
1724836060000|2024-08-28 09:07:40|14920.18|14840.18|14923.29|14843.29|14923.29|14843.29|14920.18|14840.18|10
1724836070000|2024-08-28 09:07:50|14923.4|14843.4|14927.34|14847.34|14927.34|14847.34|14923.4|14843.4|10
1724836080000|2024-08-28 09:08:00|14927.78|14847.78|14930.37|14850.37|14930.37|14850.37|14926.75|14846.75|10
1724836090000|2024-08-28 09:08:10|14930.09|14850.09|14938.47|14858.47|14938.47|14858.47|14928.8|14848.8|9
1724836100000|2024-08-28 09:08:20|14940|14860|14948.99|14868.99|14948.99|14868.99|14939.79|14859.79|10
1724836110000|2024-08-28 09:08:30|14949.23|14869.23|14955.25|14875.25|14955.25|14875.25|14949.02|14869.02|10
1724836120000|2024-08-28 09:08:40|14955.27|14875.27|14956.54|14876.54|14956.54|14876.54|14955.15|14875.15|9
1724836130000|2024-08-28 09:08:50|14956.6|14876.6|14958.68|14878.68|14958.68|14878.68|14956.6|14876.6|9
1724836140000|2024-08-28 09:09:00|14959.35|14879.35|14958.28|14878.28|14959.41|14879.41|14958.14|14878.14|10
1724836150000|2024-08-28 09:09:10|14958.26|14878.26|14955.75|14875.75|14958.27|14878.27|14955.75|14875.75|10
1724836160000|2024-08-28 09:09:20|14955.46|14875.46|14956.28|14876.28|14956.48|14876.48|14955.42|14875.42|10
1724836170000|2024-08-28 09:09:30|14955.78|14875.78|14955.91|14875.91|14956.8|14876.8|14955.78|14875.78|10
1724836180000|2024-08-28 09:09:40|14955.96|14875.96|14955.54|14875.54|14956.02|14876.02|14955.4|14875.4|10
1724836190000|2024-08-28 09:09:50|14955.49|14875.49|14953.64|14873.64|14955.49|14875.49|14953.64|14873.64|10
1724836200000|2024-08-28 09:10:00|14953.61|14873.61|14953.54|14873.54|14954.06|14874.06|14953.22|14873.22|10
1724836210000|2024-08-28 09:10:10|14953.65|14873.65|14954.79|14874.79|14954.79|14874.79|14953.65|14873.65|10
1724836220000|2024-08-28 09:10:20|14954.84|14874.84|14957.1|14877.1|14957.1|14877.1|14954.84|14874.84|10
1724836230000|2024-08-28 09:10:30|14956.99|14876.99|14957.18|14877.18|14957.18|14877.18|14956.96|14876.96|8
1724836240000|2024-08-28 09:10:40|14957.19|14877.19|14957.71|14877.71|14957.71|14877.71|14957.19|14877.19|9
1724836250000|2024-08-28 09:10:50|14957.74|14877.74|14960.43|14880.43|14960.43|14880.43|14957.74|14877.74|8
1724836260000|2024-08-28 09:11:00|14960.73|14880.73|14961.54|14881.54|14961.57|14881.57|14960.73|14880.73|10
1724836270000|2024-08-28 09:11:10|14961.62|14881.62|14961.91|14881.91|14961.91|14881.91|14961.52|14881.52|10
1724836280000|2024-08-28 09:11:20|14961.9|14881.9|14963.12|14883.12|14963.12|14883.12|14961.9|14881.9|8
1724836290000|2024-08-28 09:11:30|14963.23|14883.23|14962.3|14882.3|14963.54|14883.54|14962.23|14882.23|9
1724836300000|2024-08-28 09:11:40|14962.34|14882.34|14963.15|14883.15|14963.15|14883.15|14962.34|14882.34|8
1724836310000|2024-08-28 09:11:50|14963.03|14883.03|14966.86|14886.86|14967.16|14887.16|14963.03|14883.03|10
1724836320000|2024-08-28 09:12:00|14966.76|14886.76|14964.31|14884.31|14966.76|14886.76|14964.31|14884.31|9
1724836330000|2024-08-28 09:12:10|14964.05|14884.05|14957.06|14877.06|14964.05|14884.05|14957.06|14877.06|10
1724836340000|2024-08-28 09:12:20|14956.59|14876.59|14953.79|14873.79|14956.59|14876.59|14953.79|14873.79|10
1724836350000|2024-08-28 09:12:30|14953.65|14873.65|14954.88|14874.88|14954.88|14874.88|14953.09|14873.09|8
1724836360000|2024-08-28 09:12:40|14954.59|14874.59|14951.31|14871.31|14954.59|14874.59|14951.31|14871.31|9
1724836370000|2024-08-28 09:12:50|14951.28|14871.28|14949.99|14869.99|14951.4|14871.4|14949.99|14869.99|9
1724836380000|2024-08-28 09:13:00|14950.03|14870.03|14949.57|14869.57|14950.03|14870.03|14949.03|14869.03|10
1724836390000|2024-08-28 09:13:10|14949.66|14869.66|14951.49|14871.49|14951.49|14871.49|14949.54|14869.54|10
1724836400000|2024-08-28 09:13:20|14951.45|14871.45|14947.82|14867.82|14951.45|14871.45|14947.82|14867.82|9
1724836410000|2024-08-28 09:13:30|14947.02|14867.02|14944.54|14864.54|14947.02|14867.02|14944.54|14864.54|10
1724836420000|2024-08-28 09:13:40|14944.39|14864.39|14942.26|14862.26|14944.54|14864.54|14942.26|14862.26|10
1724836430000|2024-08-28 09:13:50|14942.2|14862.2|14945.36|14865.36|14945.41|14865.41|14942.14|14862.14|10
1724836440000|2024-08-28 09:14:00|14945.2|14865.2|14944.17|14864.17|14945.2|14865.2|14944.17|14864.17|10
1724836450000|2024-08-28 09:14:10|14943.77|14863.77|14943.22|14863.22|14943.77|14863.77|14943.22|14863.22|10
1724836460000|2024-08-28 09:14:20|14943.09|14863.09|14942.29|14862.29|14943.09|14863.09|14941.33|14861.33|10
1724836470000|2024-08-28 09:14:30|14942.3|14862.3|14945.28|14865.28|14945.52|14865.52|14942.26|14862.26|9
1724836480000|2024-08-28 09:14:40|14945.29|14865.29|14945.14|14865.14|14945.79|14865.79|14945.14|14865.14|10
1724836490000|2024-08-28 09:14:50|14945.24|14865.24|14945.67|14865.67|14945.94|14865.94|14945.24|14865.24|8
1724836500000|2024-08-28 09:15:00|14945.7|14865.7|14944.17|14864.17|14945.72|14865.72|14944.17|14864.17|10
1724836510000|2024-08-28 09:15:10|14944.03|14864.03|14943.36|14863.36|14944.04|14864.04|14943.36|14863.36|10
1724836520000|2024-08-28 09:15:20|14943.33|14863.33|14945.33|14865.33|14945.33|14865.33|14943.33|14863.33|8
1724836530000|2024-08-28 09:15:30|14945.36|14865.36|14944.5|14864.5|14945.39|14865.39|14944.5|14864.5|9
1724836540000|2024-08-28 09:15:40|14944.39|14864.39|14943.54|14863.54|14944.39|14864.39|14942.27|14862.27|10
1724836550000|2024-08-28 09:15:50|14943.47|14863.47|14940.68|14860.68|14943.47|14863.47|14940.68|14860.68|9
1724836560000|2024-08-28 09:16:00|14940.7|14860.7|14940.72|14860.72|14940.86|14860.86|14940.66|14860.66|10
1724836570000|2024-08-28 09:16:10|14940.36|14860.36|14939.54|14859.54|14940.36|14860.36|14939.54|14859.54|9
1724836580000|2024-08-28 09:16:20|14939.45|14859.45|14939.14|14859.14|14939.45|14859.45|14939.06|14859.06|5
1724836590000|2024-08-28 09:16:30|14939.1|14859.1|14939.77|14859.77|14939.77|14859.77|14939.1|14859.1|10
1724836600000|2024-08-28 09:16:40|14939.84|14859.84|14939.68|14859.68|14940.4|14860.4|14939.68|14859.68|10
1724836610000|2024-08-28 09:16:50|14939.6|14859.6|14937.63|14857.63|14939.6|14859.6|14937.61|14857.61|9
1724836620000|2024-08-28 09:17:00|14937.76|14857.76|14940.76|14860.76|14940.76|14860.76|14937.76|14857.76|10
1724836630000|2024-08-28 09:17:10|14940.79|14860.79|14941.87|14861.87|14941.87|14861.87|14940.79|14860.79|9
1724836640000|2024-08-28 09:17:20|14941.99|14861.99|14942.94|14862.94|14942.94|14862.94|14941.99|14861.99|9
1724836650000|2024-08-28 09:17:30|14942.89|14862.89|14943.54|14863.54|14943.55|14863.55|14942.73|14862.73|9
1724836660000|2024-08-28 09:17:40|14943.57|14863.57|14944.18|14864.18|14944.18|14864.18|14943.49|14863.49|10
1724836670000|2024-08-28 09:17:50|14944.51|14864.51|14946.92|14866.92|14946.92|14866.92|14944.51|14864.51|9
1724836680000|2024-08-28 09:18:00|14947.64|14867.64|14950.13|14870.13|14950.13|14870.13|14947.64|14867.64|9
1724836690000|2024-08-28 09:18:10|14950.71|14870.71|14950.83|14870.83|14952.24|14872.24|14950.71|14870.71|10
1724836700000|2024-08-28 09:18:20|14950.78|14870.78|14949.73|14869.73|14951.15|14871.15|14949.73|14869.73|10
1724836710000|2024-08-28 09:18:30|14949.64|14869.64|14950.76|14870.76|14950.76|14870.76|14949.5|14869.5|10
1724836720000|2024-08-28 09:18:40|14950.71|14870.71|14948.05|14868.05|14950.72|14870.72|14948.05|14868.05|10
1724836730000|2024-08-28 09:18:50|14947.8|14867.8|14946.57|14866.57|14947.89|14867.89|14946.57|14866.57|10
1724836740000|2024-08-28 09:19:00|14946.43|14866.43|14945.75|14865.75|14946.43|14866.43|14945.75|14865.75|8
1724836750000|2024-08-28 09:19:10|14945.74|14865.74|14945.02|14865.02|14945.85|14865.85|14945.02|14865.02|8
1724836760000|2024-08-28 09:19:20|14944.57|14864.57|14945|14865|14945|14865|14944.03|14864.03|8
1724836770000|2024-08-28 09:19:30|14945.41|14865.41|14946.64|14866.64|14946.64|14866.64|14945.38|14865.38|8
1724836780000|2024-08-28 09:19:40|14946.88|14866.88|14948.19|14868.19|14948.19|14868.19|14946.88|14866.88|10
1724836790000|2024-08-28 09:19:50|14948.24|14868.24|14948.56|14868.56|14948.56|14868.56|14948.22|14868.22|10
1724836800000|2024-08-28 09:20:00|14948.63|14868.63|14947.6|14867.6|14948.76|14868.76|14947.6|14867.6|10
1724836810000|2024-08-28 09:20:10|14945.66|14865.66|14944.46|14864.46|14945.66|14865.66|14944.46|14864.46|9
1724836820000|2024-08-28 09:20:20|14944.1|14864.1|14943.18|14863.18|14944.16|14864.16|14943.18|14863.18|9
1724836830000|2024-08-28 09:20:30|14943.17|14863.17|14943.32|14863.32|14943.32|14863.32|14942.09|14862.09|10
1724836840000|2024-08-28 09:20:40|14943.39|14863.39|14942.5|14862.5|14943.42|14863.42|14942.5|14862.5|9
1724836850000|2024-08-28 09:20:50|14942.7|14862.7|14942.93|14862.93|14942.93|14862.93|14942.62|14862.62|10
1724836860000|2024-08-28 09:21:00|14942.98|14862.98|14942.14|14862.14|14943.01|14863.01|14942.14|14862.14|10
1724836870000|2024-08-28 09:21:10|14942.02|14862.02|14941.22|14861.22|14942.02|14862.02|14941.22|14861.22|10
1724836880000|2024-08-28 09:21:20|14941.19|14861.19|14940.59|14860.59|14941.19|14861.19|14940.57|14860.57|9
1724836890000|2024-08-28 09:21:30|14940.37|14860.37|14943.03|14863.03|14943.03|14863.03|14940.24|14860.24|10
1724836900000|2024-08-28 09:21:40|14942.99|14862.99|14942.81|14862.81|14942.99|14862.99|14942.3|14862.3|10
1724836910000|2024-08-28 09:21:50|14942.7|14862.7|14942.21|14862.21|14942.7|14862.7|14941.86|14861.86|10
1724836920000|2024-08-28 09:22:00|14942.24|14862.24|14944.15|14864.15|14944.15|14864.15|14942.24|14862.24|10
1724836930000|2024-08-28 09:22:10|14944.09|14864.09|14943.22|14863.22|14944.09|14864.09|14943.22|14863.22|10
1724836940000|2024-08-28 09:22:20|14943.07|14863.07|14942.39|14862.39|14943.12|14863.12|14942.33|14862.33|9
1724836950000|2024-08-28 09:22:30|14942.23|14862.23|14942.16|14862.16|14942.45|14862.45|14942.13|14862.13|10
1724836960000|2024-08-28 09:22:40|14942.15|14862.15|14942.18|14862.18|14942.34|14862.34|14942.15|14862.15|10
1724836970000|2024-08-28 09:22:50|14942.19|14862.19|14941.96|14861.96|14942.28|14862.28|14941.92|14861.92|9
1724836980000|2024-08-28 09:23:00|14942.11|14862.11|14941.88|14861.88|14942.37|14862.37|14941.88|14861.88|9
1724836990000|2024-08-28 09:23:10|14941.9|14861.9|14941.3|14861.3|14941.9|14861.9|14941.29|14861.29|8
1724837000000|2024-08-28 09:23:20|14941.25|14861.25|14939.41|14859.41|14941.35|14861.35|14939.41|14859.41|9
1724837010000|2024-08-28 09:23:30|14939.98|14859.98|14943.54|14863.54|14943.54|14863.54|14939.98|14859.98|10
1724837020000|2024-08-28 09:23:40|14943.95|14863.95|14950.15|14870.15|14950.15|14870.15|14943.95|14863.95|10
1724837030000|2024-08-28 09:23:50|14950.86|14870.86|14952.2|14872.2|14952.2|14872.2|14950.39|14870.39|10
1724837040000|2024-08-28 09:24:00|14952.63|14872.63|14954.27|14874.27|14954.6|14874.6|14952.63|14872.63|10
1724837050000|2024-08-28 09:24:10|14954.36|14874.36|14955.51|14875.51|14956.71|14876.71|14954.36|14874.36|10
1724837060000|2024-08-28 09:24:20|14955.39|14875.39|14954.39|14874.39|14955.39|14875.39|14954.39|14874.39|10
1724837070000|2024-08-28 09:24:30|14954.43|14874.43|14953.16|14873.16|14954.45|14874.45|14952.64|14872.64|9
1724837080000|2024-08-28 09:24:40|14953.17|14873.17|14953.43|14873.43|14953.46|14873.46|14953.17|14873.17|8
1724837090000|2024-08-28 09:24:50|14953.49|14873.49|14954.78|14874.78|14954.78|14874.78|14953.1|14873.1|9
1724837100000|2024-08-28 09:25:00|14954.94|14874.94|14955.07|14875.07|14955.33|14875.33|14954.94|14874.94|9
1724837110000|2024-08-28 09:25:10|14954.95|14874.95|14955.06|14875.06|14955.14|14875.14|14954.95|14874.95|9
1724837120000|2024-08-28 09:25:20|14955.58|14875.58|14956.42|14876.42|14956.42|14876.42|14955.42|14875.42|9
1724837130000|2024-08-28 09:25:30|14956.5|14876.5|14957.86|14877.86|14957.86|14877.86|14956.5|14876.5|10
1724837140000|2024-08-28 09:25:40|14957.97|14877.97|14957.65|14877.65|14958.07|14878.07|14957.52|14877.52|8
1724837150000|2024-08-28 09:25:50|14957.68|14877.68|14955.14|14875.14|14957.76|14877.76|14955.14|14875.14|10
1724837160000|2024-08-28 09:26:00|14955.19|14875.19|14957.12|14877.12|14957.12|14877.12|14955.17|14875.17|10
1724837170000|2024-08-28 09:26:10|14957.58|14877.58|14959.15|14879.15|14959.15|14879.15|14957.58|14877.58|10
1724837180000|2024-08-28 09:26:20|14959.34|14879.34|14960.2|14880.2|14960.2|14880.2|14959.34|14879.34|9
1724837190000|2024-08-28 09:26:30|14959.97|14879.97|14960.02|14880.02|14960.29|14880.29|14959.95|14879.95|9
1724837200000|2024-08-28 09:26:40|14960.05|14880.05|14959.91|14879.91|14960.32|14880.32|14959.91|14879.91|10
1724837210000|2024-08-28 09:26:50|14960.01|14880.01|14958.44|14878.44|14960.01|14880.01|14958.44|14878.44|10
1724837220000|2024-08-28 09:27:00|14958.36|14878.36|14964.49|14884.49|14964.49|14884.49|14958.14|14878.14|10
1724837230000|2024-08-28 09:27:10|14964.69|14884.69|14966.37|14886.37|14966.37|14886.37|14964.69|14884.69|10
1724837240000|2024-08-28 09:27:20|14966.38|14886.38|14967.33|14887.33|14967.33|14887.33|14966.38|14886.38|10
1724837250000|2024-08-28 09:27:30|14967.22|14887.22|14970.37|14890.37|14970.37|14890.37|14967.22|14887.22|10
1724837260000|2024-08-28 09:27:40|14970.49|14890.49|14971.92|14891.92|14971.92|14891.92|14970.49|14890.49|10
1724837270000|2024-08-28 09:27:50|14972|14892|14976.3|14896.3|14976.3|14896.3|14971.9|14891.9|9
1724837280000|2024-08-28 09:28:00|14976.64|14896.64|14977.14|14897.14|14977.14|14897.14|14976.1|14896.1|10
1724837290000|2024-08-28 09:28:10|14977.19|14897.19|14977.82|14897.82|14977.82|14897.82|14977.19|14897.19|9
1724837300000|2024-08-28 09:28:20|14978.09|14898.09|14980.19|14900.19|14980.19|14900.19|14978.09|14898.09|9
1724837310000|2024-08-28 09:28:30|14980.2|14900.2|14983.88|14903.88|14983.88|14903.88|14980.2|14900.2|10
1724837320000|2024-08-28 09:28:40|14983.43|14903.43|14980.86|14900.86|14984.18|14904.18|14980.86|14900.86|10
1724837330000|2024-08-28 09:28:50|14979.91|14899.91|14980.01|14900.01|14980.01|14900.01|14979.4|14899.4|10
1724837340000|2024-08-28 09:29:00|14980.33|14900.33|14983.73|14903.73|14983.73|14903.73|14980.33|14900.33|10
1724837350000|2024-08-28 09:29:10|14983.72|14903.72|14983.81|14903.81|14983.81|14903.81|14983.63|14903.63|7
1724837360000|2024-08-28 09:29:20|14983.92|14903.92|14984.13|14904.13|14984.13|14904.13|14982.94|14902.94|10
1724837370000|2024-08-28 09:29:30|14984.09|14904.09|14985.6|14905.6|14985.6|14905.6|14984.06|14904.06|10
1724837380000|2024-08-28 09:29:40|14985.58|14905.58|14986.33|14906.33|14986.82|14906.82|14985.58|14905.58|9
1724837390000|2024-08-28 09:29:50|14986.36|14906.36|14987.87|14907.87|14988.06|14908.06|14986.36|14906.36|8
1724837400000|2024-08-28 09:30:00|14987.85|14907.85|14985.95|14905.95|14987.85|14907.85|14985.95|14905.95|10
1724837410000|2024-08-28 09:30:10|14985.93|14905.93|14987.86|14907.86|14987.86|14907.86|14985.93|14905.93|9
1724837420000|2024-08-28 09:30:20|14988.13|14908.13|14990.22|14910.22|14990.82|14910.82|14988.13|14908.13|10
1724837430000|2024-08-28 09:30:30|14990.32|14910.32|14990.11|14910.11|14991.11|14911.11|14989.97|14909.97|10
1724837440000|2024-08-28 09:30:40|14991|14911|14989.26|14909.26|14991|14911|14988.57|14908.57|10
1724837450000|2024-08-28 09:30:50|14989.32|14909.32|14993.19|14913.19|14993.19|14913.19|14989.32|14909.32|10
1724837460000|2024-08-28 09:31:00|14993.36|14913.36|14991.38|14911.38|14994.29|14914.29|14991.38|14911.38|10
1724837470000|2024-08-28 09:31:10|14990.91|14910.91|14990.76|14910.76|14990.91|14910.91|14990.39|14910.39|10
1724837480000|2024-08-28 09:31:20|14990.89|14910.89|14991.41|14911.41|14991.41|14911.41|14990.89|14910.89|10
1724837490000|2024-08-28 09:31:30|14991.47|14911.47|14991.89|14911.89|14991.89|14911.89|14991.47|14911.47|9
1724837500000|2024-08-28 09:31:40|14991.94|14911.94|14997.09|14917.09|14997.09|14917.09|14991.94|14911.94|10
1724837510000|2024-08-28 09:31:50|14997.39|14917.39|14998.43|14918.43|14998.46|14918.46|14997.39|14917.39|10
1724837520000|2024-08-28 09:32:00|14998.34|14918.34|15001.15|14921.15|15001.15|14921.15|14998.33|14918.33|10
1724837530000|2024-08-28 09:32:10|15001.4|14921.4|15002.01|14922.01|15002.33|14922.33|15001.4|14921.4|10
1724837540000|2024-08-28 09:32:20|15001.94|14921.94|15004.81|14924.81|15004.81|14924.81|15001.94|14921.94|9
1724837550000|2024-08-28 09:32:30|15005.32|14925.32|15006.66|14926.66|15006.72|14926.72|15005.32|14925.32|10
1724837560000|2024-08-28 09:32:40|15007.16|14927.16|15013.54|14933.54|15014.14|14934.14|15007.16|14927.16|10
1724837570000|2024-08-28 09:32:50|15013.49|14933.49|15014.12|14934.12|15014.12|14934.12|15013.49|14933.49|10
1724837580000|2024-08-28 09:33:00|15014.15|14934.15|15012.51|14932.51|15014.32|14934.32|15012.51|14932.51|10
1724837590000|2024-08-28 09:33:10|15012.45|14932.45|15011.96|14931.96|15012.45|14932.45|15011.01|14931.01|10
1724837600000|2024-08-28 09:33:20|15011.5|14931.5|15008.03|14928.03|15011.5|14931.5|15008.03|14928.03|10
1724837610000|2024-08-28 09:33:30|15007.87|14927.87|15007.25|14927.25|15007.87|14927.87|15006.72|14926.72|10
1724837620000|2024-08-28 09:33:40|15007.31|14927.31|15008.89|14928.89|15008.89|14928.89|15007.31|14927.31|10
1724837630000|2024-08-28 09:33:50|15009.93|14929.93|15010.37|14930.37|15010.64|14930.64|15009.93|14929.93|9
1724837640000|2024-08-28 09:34:00|15012.28|14932.28|15011.85|14931.85|15012.28|14932.28|15010.88|14930.88|10
1724837650000|2024-08-28 09:34:10|15011.9|14931.9|15011.73|14931.73|15012.09|14932.09|15011.72|14931.72|10
1724837660000|2024-08-28 09:34:20|15011.28|14931.28|15011.37|14931.37|15011.69|14931.69|15011.1|14931.1|10
1724837670000|2024-08-28 09:34:30|15011.34|14931.34|15011.3|14931.3|15011.34|14931.34|15010.98|14930.98|10
1724837680000|2024-08-28 09:34:40|15011.2|14931.2|15012.36|14932.36|15012.36|14932.36|15011.08|14931.08|10
1724837690000|2024-08-28 09:34:50|15012.37|14932.37|15012.33|14932.33|15012.48|14932.48|15012.29|14932.29|10
1724837700000|2024-08-28 09:35:00|15012.34|14932.34|15012.85|14932.85|15013.17|14933.17|15012.34|14932.34|10
1724837710000|2024-08-28 09:35:10|15012.33|14932.33|15011.01|14931.01|15012.33|14932.33|15011.01|14931.01|9
1724837720000|2024-08-28 09:35:20|15010.26|14930.26|15007.99|14927.99|15010.26|14930.26|15007.99|14927.99|10
1724837730000|2024-08-28 09:35:30|15007.79|14927.79|15005.85|14925.85|15008.24|14928.24|15005.85|14925.85|10
1724837740000|2024-08-28 09:35:40|15006.17|14926.17|15005.17|14925.17|15006.17|14926.17|15004.91|14924.91|10
1724837750000|2024-08-28 09:35:50|15005.27|14925.27|15003.88|14923.88|15005.33|14925.33|15003.88|14923.88|10
1724837760000|2024-08-28 09:36:00|15003.69|14923.69|15001.95|14921.95|15003.69|14923.69|15001.88|14921.88|9
1724837770000|2024-08-28 09:36:10|15002|14922|15002.91|14922.91|15002.91|14922.91|15001.56|14921.56|10
1724837780000|2024-08-28 09:36:20|15002.89|14922.89|15000.89|14920.89|15002.89|14922.89|15000.89|14920.89|10
1724837790000|2024-08-28 09:36:30|15000.5|14920.5|14999.11|14919.11|15000.5|14920.5|14998.89|14918.89|10
1724837800000|2024-08-28 09:36:40|14999.13|14919.13|14999.15|14919.15|14999.49|14919.49|14998.81|14918.81|8
1724837810000|2024-08-28 09:36:50|14998.93|14918.93|14999.45|14919.45|14999.45|14919.45|14998.89|14918.89|10
1724837820000|2024-08-28 09:37:00|14999.44|14919.44|14998.7|14918.7|14999.48|14919.48|14998.7|14918.7|8
1724837830000|2024-08-28 09:37:10|14998.52|14918.52|14998.02|14918.02|14998.52|14918.52|14997.9|14917.9|10
1724837840000|2024-08-28 09:37:20|14998.12|14918.12|15000.31|14920.31|15000.31|14920.31|14998.12|14918.12|10
1724837850000|2024-08-28 09:37:30|14999.6|14919.6|14999.55|14919.55|14999.89|14919.89|14999.45|14919.45|10
1724837860000|2024-08-28 09:37:40|15000.43|14920.43|15005.1|14925.1|15005.1|14925.1|15000.43|14920.43|10
1724837870000|2024-08-28 09:37:50|15005.18|14925.18|15003.62|14923.62|15005.48|14925.48|15003.18|14923.18|10
1724837880000|2024-08-28 09:38:00|15003.58|14923.58|15000.19|14920.19|15003.58|14923.58|15000.19|14920.19|10
1724837890000|2024-08-28 09:38:10|15000.08|14920.08|14999.92|14919.92|15000.08|14920.08|14999.62|14919.62|9
1724837900000|2024-08-28 09:38:20|14999.99|14919.99|15001.32|14921.32|15001.71|14921.71|14999.99|14919.99|10
1724837910000|2024-08-28 09:38:30|15001.81|14921.81|15000.91|14920.91|15001.81|14921.81|15000.61|14920.61|10
1724837920000|2024-08-28 09:38:40|15000.99|14920.99|15000.52|14920.52|15000.99|14920.99|14999.4|14919.4|10
1724837930000|2024-08-28 09:38:50|15000.38|14920.38|15001.8|14921.8|15001.92|14921.92|15000.38|14920.38|9
1724837940000|2024-08-28 09:39:00|15001.76|14921.76|15002.87|14922.87|15002.87|14922.87|15001.56|14921.56|9
1724837950000|2024-08-28 09:39:10|15003.87|14923.87|15005.94|14925.94|15005.94|14925.94|15003.87|14923.87|9
1724837960000|2024-08-28 09:39:20|15006.15|14926.15|15005.9|14925.9|15006.36|14926.36|15005.9|14925.9|10
1724837970000|2024-08-28 09:39:30|15005.77|14925.77|15006.26|14926.26|15006.26|14926.26|15005.77|14925.77|9
1724837980000|2024-08-28 09:39:40|15006.24|14926.24|15007.07|14927.07|15007.07|14927.07|15006.24|14926.24|9
1724837990000|2024-08-28 09:39:50|15007.22|14927.22|15008.81|14928.81|15008.81|14928.81|15006.8|14926.8|9
1724838000000|2024-08-28 09:40:00|15009.29|14929.29|15009.65|14929.65|15009.65|14929.65|15008.59|14928.59|10
1724838010000|2024-08-28 09:40:10|15009.79|14929.79|15009.69|14929.69|15010.38|14930.38|15009.48|14929.48|10
1724838020000|2024-08-28 09:40:20|15009.99|14929.99|15011.98|14931.98|15012.02|14932.02|15009.99|14929.99|10
1724838030000|2024-08-28 09:40:30|15011.97|14931.97|15014.09|14934.09|15014.09|14934.09|15011.86|14931.86|10
1724838040000|2024-08-28 09:40:40|15014.46|14934.46|15018.03|14938.03|15018.13|14938.13|15014.46|14934.46|10
1724838050000|2024-08-28 09:40:50|15018.04|14938.04|15019.21|14939.21|15019.21|14939.21|15017.76|14937.76|10
1724838060000|2024-08-28 09:41:00|15019.86|14939.86|15021.38|14941.38|15021.38|14941.38|15019.86|14939.86|10
1724838070000|2024-08-28 09:41:10|15021.74|14941.74|15021.77|14941.77|15022.55|14942.55|15021.74|14941.74|10
1724838080000|2024-08-28 09:41:20|15021.83|14941.83|15018.98|14938.98|15021.83|14941.83|15018.98|14938.98|9
1724838090000|2024-08-28 09:41:30|15019|14939|15015.63|14935.63|15019|14939|15015.56|14935.56|10
1724838100000|2024-08-28 09:41:40|15016.35|14936.35|15017.01|14937.01|15017.61|14937.61|15016.35|14936.35|9
1724838110000|2024-08-28 09:41:50|15016.9|14936.9|15014.4|14934.4|15016.9|14936.9|15014.4|14934.4|10
1724838120000|2024-08-28 09:42:00|15014.32|14934.32|15008.6|14928.6|15014.32|14934.32|15008.6|14928.6|10
1724838130000|2024-08-28 09:42:10|15008.15|14928.15|15010.17|14930.17|15010.17|14930.17|15008.03|14928.03|10
1724838140000|2024-08-28 09:42:20|15010.53|14930.53|15013.19|14933.19|15013.19|14933.19|15010.53|14930.53|10
1724838150000|2024-08-28 09:42:30|15013.35|14933.35|15013.13|14933.13|15013.45|14933.45|15013.1|14933.1|9
1724838160000|2024-08-28 09:42:40|15013.26|14933.26|15013.7|14933.7|15013.7|14933.7|15013.26|14933.26|7
1724838170000|2024-08-28 09:42:50|15013.65|14933.65|15011.61|14931.61|15013.76|14933.76|15011.61|14931.61|10
1724838180000|2024-08-28 09:43:00|15011.55|14931.55|15011.56|14931.56|15011.56|14931.56|15011.17|14931.17|10
1724838190000|2024-08-28 09:43:10|15011.76|14931.76|15013.38|14933.38|15013.38|14933.38|15011.76|14931.76|8
1724838200000|2024-08-28 09:43:20|15013.46|14933.46|15013.52|14933.52|15014.94|14934.94|15013.46|14933.46|10
1724838210000|2024-08-28 09:43:30|15013.12|14933.12|15012.17|14932.17|15013.12|14933.12|15012.1|14932.1|8
1724838220000|2024-08-28 09:43:40|15011.88|14931.88|15013.01|14933.01|15013.06|14933.06|15011.73|14931.73|10
1724838230000|2024-08-28 09:43:50|15013.15|14933.15|15012.65|14932.65|15013.15|14933.15|15012.35|14932.35|10
1724838240000|2024-08-28 09:44:00|15012.64|14932.64|15010.58|14930.58|15012.65|14932.65|15010.58|14930.58|10
1724838250000|2024-08-28 09:44:10|15010.38|14930.38|15011.67|14931.67|15011.67|14931.67|15009.9|14929.9|10
1724838260000|2024-08-28 09:44:20|15011.66|14931.66|15011.24|14931.24|15011.67|14931.67|15011.24|14931.24|9
1724838270000|2024-08-28 09:44:30|15011.17|14931.17|15011.11|14931.11|15011.17|14931.17|15010.78|14930.78|10
1724838280000|2024-08-28 09:44:40|15011.37|14931.37|15011.77|14931.77|15011.99|14931.99|15011.37|14931.37|9
1724838290000|2024-08-28 09:44:50|15011.74|14931.74|15012.85|14932.85|15012.98|14932.98|15011.64|14931.64|9
1724838300000|2024-08-28 09:45:00|15012.77|14932.77|15014.45|14934.45|15014.53|14934.53|15012.77|14932.77|8
1724838310000|2024-08-28 09:45:10|15014.4|14934.4|15015.22|14935.22|15015.79|14935.79|15014.38|14934.38|10
1724838320000|2024-08-28 09:45:20|15015.26|14935.26|15016.29|14936.29|15016.29|14936.29|15015.04|14935.04|10
1724838330000|2024-08-28 09:45:30|15016.44|14936.44|15010.82|14930.82|15016.48|14936.48|15010.68|14930.68|10
1724838340000|2024-08-28 09:45:40|15010.77|14930.77|15012.29|14932.29|15012.37|14932.37|15010.77|14930.77|10
1724838350000|2024-08-28 09:45:50|15012.23|14932.23|15013.31|14933.31|15013.7|14933.7|15012.23|14932.23|10
1724838360000|2024-08-28 09:46:00|15013.26|14933.26|15014.45|14934.45|15014.45|14934.45|15013.26|14933.26|10
1724838370000|2024-08-28 09:46:10|15014.55|14934.55|15014.33|14934.33|15014.88|14934.88|15014.33|14934.33|10
1724838380000|2024-08-28 09:46:20|15014.34|14934.34|15013.34|14933.34|15014.34|14934.34|15013.34|14933.34|10
1724838390000|2024-08-28 09:46:30|15013.3|14933.3|15016.96|14936.96|15016.96|14936.96|15013.3|14933.3|10
1724838400000|2024-08-28 09:46:40|15017.09|14937.09|15019.5|14939.5|15019.5|14939.5|15017.09|14937.09|9
1724838410000|2024-08-28 09:46:50|15019.51|14939.51|15017.92|14937.92|15019.51|14939.51|15017.6|14937.6|8
1724838420000|2024-08-28 09:47:00|15017.99|14937.99|15017.46|14937.46|15018.14|14938.14|15017.46|14937.46|9
1724838430000|2024-08-28 09:47:10|15017.23|14937.23|15017.04|14937.04|15017.23|14937.23|15016.77|14936.77|10
1724838440000|2024-08-28 09:47:20|15017.68|14937.68|15021.46|14941.46|15021.46|14941.46|15017.68|14937.68|10
1724838450000|2024-08-28 09:47:30|15022.31|14942.31|15022.18|14942.18|15022.83|14942.83|15021.48|14941.48|10
1724838460000|2024-08-28 09:47:40|15022.19|14942.19|15023.04|14943.04|15023.06|14943.06|15022.19|14942.19|10
1724838470000|2024-08-28 09:47:50|15022.26|14942.26|15023.76|14943.76|15023.76|14943.76|15022.14|14942.14|9
1724838480000|2024-08-28 09:48:00|15024.14|14944.14|15024.41|14944.41|15024.67|14944.67|15024.14|14944.14|10
1724838490000|2024-08-28 09:48:10|15024.4|14944.4|15025.67|14945.67|15025.68|14945.68|15024.39|14944.39|10
1724838500000|2024-08-28 09:48:20|15025.64|14945.64|15027.59|14947.59|15028.56|14948.56|15025.64|14945.64|10
1724838510000|2024-08-28 09:48:30|15027.08|14947.08|15027.62|14947.62|15028.95|14948.95|15027.08|14947.08|10
1724838520000|2024-08-28 09:48:40|15027.91|14947.91|15029.58|14949.58|15029.58|14949.58|15027.91|14947.91|10
1724838530000|2024-08-28 09:48:50|15029.72|14949.72|15031.59|14951.59|15031.59|14951.59|15029.72|14949.72|10
1724838540000|2024-08-28 09:49:00|15031.48|14951.48|15039|14959|15039.36|14959.36|15030.36|14950.36|10
1724838550000|2024-08-28 09:49:10|15039.13|14959.13|15039.55|14959.55|15039.74|14959.74|15039.13|14959.13|10
1724838560000|2024-08-28 09:49:20|15039.82|14959.82|15039.82|14959.82|15040.08|14960.08|15039.64|14959.64|10
1724838570000|2024-08-28 09:49:30|15040.03|14960.03|15042.39|14962.39|15042.39|14962.39|15040.03|14960.03|10
1724838580000|2024-08-28 09:49:40|15042.67|14962.67|15044.2|14964.2|15044.2|14964.2|15042.67|14962.67|9
1724838590000|2024-08-28 09:49:50|15043.49|14963.49|15042.53|14962.53|15043.49|14963.49|15042.4|14962.4|10
1724838600000|2024-08-28 09:50:00|15042.47|14962.47|15042.88|14962.88|15042.88|14962.88|15042.41|14962.41|9
1724838610000|2024-08-28 09:50:10|15042.74|14962.74|15043.39|14963.39|15043.61|14963.61|15042.74|14962.74|10
1724838620000|2024-08-28 09:50:20|15043.55|14963.55|15044.44|14964.44|15044.44|14964.44|15043.55|14963.55|10
1724838630000|2024-08-28 09:50:30|15044.52|14964.52|15045.26|14965.26|15045.26|14965.26|15044.5|14964.5|9
1724838640000|2024-08-28 09:50:40|15045.48|14965.48|15045.63|14965.63|15046.16|14966.16|15045.48|14965.48|10
1724838650000|2024-08-28 09:50:50|15045.68|14965.68|15049.92|14969.92|15049.92|14969.92|15045.68|14965.68|10
1724838660000|2024-08-28 09:51:00|15050.73|14970.73|15058.14|14978.14|15058.14|14978.14|15050.73|14970.73|10
1724838670000|2024-08-28 09:51:10|15058.47|14978.47|15065.88|14985.88|15065.88|14985.88|15058.47|14978.47|10
1724838680000|2024-08-28 09:51:20|15067.14|14987.14|15079.6|14999.6|15080.41|15000.41|15067.14|14987.14|10
1724838690000|2024-08-28 09:51:30|15079.17|14999.17|15079.42|14999.42|15080.52|15000.52|15079.17|14999.17|10
1724838700000|2024-08-28 09:51:40|15080.78|15000.78|15080.55|15000.55|15082.19|15002.19|15080.55|15000.55|10
1724838710000|2024-08-28 09:51:50|15080.54|15000.54|15078.89|14998.89|15081.08|15001.08|15078.66|14998.66|10
1724838720000|2024-08-28 09:52:00|15078.32|14998.32|15074.31|14994.31|15078.32|14998.32|15074.31|14994.31|10
1724838730000|2024-08-28 09:52:10|15074.56|14994.56|15083.75|15003.75|15083.75|15003.75|15074.56|14994.56|10
1724838740000|2024-08-28 09:52:20|15085.27|15005.27|15086.6|15006.6|15086.79|15006.79|15085.27|15005.27|10
1724838750000|2024-08-28 09:52:30|15085.75|15005.75|15084.86|15004.86|15085.75|15005.75|15084.86|15004.86|9
1724838760000|2024-08-28 09:52:40|15084.65|15004.65|15088.82|15008.82|15089.03|15009.03|15084.65|15004.65|10
1724838770000|2024-08-28 09:52:50|15088.48|15008.48|15091.78|15011.78|15091.78|15011.78|15088.48|15008.48|10
1724838780000|2024-08-28 09:53:00|15092.18|15012.18|15094.65|15014.65|15094.87|15014.87|15092.18|15012.18|10
1724838790000|2024-08-28 09:53:10|15095.52|15015.52|15101.82|15021.82|15101.82|15021.82|15095.46|15015.46|10
1724838800000|2024-08-28 09:53:20|15103.22|15023.22|15121.41|15041.41|15121.41|15041.41|15103.22|15023.22|10
1724838810000|2024-08-28 09:53:30|15130.41|15050.41|15142.4|15062.4|15142.4|15062.4|15130.41|15050.41|10
1724838820000|2024-08-28 09:53:40|15142.21|15062.21|15148.06|15068.06|15148.06|15068.06|15139.97|15059.97|10
1724838830000|2024-08-28 09:53:50|15149.43|15069.43|15154.12|15074.12|15154.98|15074.98|15149.43|15069.43|10
1724838840000|2024-08-28 09:54:00|15154.74|15074.74|15151.61|15071.61|15154.74|15074.74|15150.81|15070.81|10
1724838850000|2024-08-28 09:54:10|15151.35|15071.35|15152.43|15072.43|15153.39|15073.39|15151.09|15071.09|10
1724838860000|2024-08-28 09:54:20|15151.65|15071.65|15149.75|15069.75|15151.65|15071.65|15149.75|15069.75|10
1724838870000|2024-08-28 09:54:30|15149.42|15069.42|15147.7|15067.7|15150.55|15070.55|15147.7|15067.7|10
1724838880000|2024-08-28 09:54:40|15148.4|15068.4|15151.36|15071.36|15151.72|15071.72|15148.4|15068.4|10
1724838890000|2024-08-28 09:54:50|15151.19|15071.19|15152.44|15072.44|15152.44|15072.44|15150.46|15070.46|10
1724838900000|2024-08-28 09:55:00|15152.48|15072.48|15146.72|15066.72|15152.48|15072.48|15146.72|15066.72|10
1724838910000|2024-08-28 09:55:10|15146.63|15066.63|15142.39|15062.39|15147.58|15067.58|15141.72|15061.72|10
1724838920000|2024-08-28 09:55:20|15142.51|15062.51|15141.4|15061.4|15142.51|15062.51|15139.61|15059.61|10
1724838930000|2024-08-28 09:55:30|15141.78|15061.78|15141.2|15061.2|15143.18|15063.18|15140.15|15060.15|10
1724838940000|2024-08-28 09:55:40|15141.41|15061.41|15138.72|15058.72|15141.41|15061.41|15138.7|15058.7|10
1724838950000|2024-08-28 09:55:50|15138.65|15058.65|15137.13|15057.13|15138.65|15058.65|15137.13|15057.13|10
1724838960000|2024-08-28 09:56:00|15136.92|15056.92|15137.8|15057.8|15137.8|15057.8|15135.64|15055.64|10
1724838970000|2024-08-28 09:56:10|15138.66|15058.66|15146.37|15066.37|15146.37|15066.37|15138.66|15058.66|9
1724838980000|2024-08-28 09:56:20|15146.47|15066.47|15150.72|15070.72|15150.9|15070.9|15146.28|15066.28|10
1724838990000|2024-08-28 09:56:30|15152.47|15072.47|15162.05|15082.05|15162.05|15082.05|15152.47|15072.47|10
1724839000000|2024-08-28 09:56:40|15163.41|15083.41|15166.77|15086.77|15166.77|15086.77|15163.41|15083.41|10
1724839010000|2024-08-28 09:56:50|15167.1|15087.1|15171.61|15091.61|15171.61|15091.61|15166.9|15086.9|10
1724839020000|2024-08-28 09:57:00|15172.52|15092.52|15179.5|15099.5|15179.5|15099.5|15172.52|15092.52|10
1724839030000|2024-08-28 09:57:10|15180.48|15100.48|15176.79|15096.79|15180.48|15100.48|15176.79|15096.79|10
1724839040000|2024-08-28 09:57:20|15176.86|15096.86|15183.12|15103.12|15183.12|15103.12|15175.43|15095.43|10
1724839050000|2024-08-28 09:57:30|15186.49|15106.49|15197.91|15117.91|15197.91|15117.91|15186.49|15106.49|10
1724839060000|2024-08-28 09:57:40|15199.23|15119.23|15201.68|15121.68|15201.68|15121.68|15198.5|15118.5|10
1724839070000|2024-08-28 09:57:50|15202.2|15122.2|15205.37|15125.37|15205.64|15125.64|15202.2|15122.2|10
1724839080000|2024-08-28 09:58:00|15206.34|15126.34|15223.91|15143.91|15223.91|15143.91|15206.34|15126.34|10
1724839090000|2024-08-28 09:58:10|15224.3|15144.3|15220.48|15140.48|15227.83|15147.83|15220.48|15140.48|10
1724839100000|2024-08-28 09:58:20|15219.73|15139.73|15220.08|15140.08|15225.03|15145.03|15219.54|15139.54|10
1724839110000|2024-08-28 09:58:30|15220.48|15140.48|15231.65|15151.65|15232.06|15152.06|15220.48|15140.48|10
1724839120000|2024-08-28 09:58:40|15232.21|15152.21|15238.34|15158.34|15238.43|15158.43|15232.21|15152.21|10
1724839130000|2024-08-28 09:58:50|15240.32|15160.32|15234.68|15154.68|15241.2|15161.2|15234.68|15154.68|10
1724839140000|2024-08-28 09:59:00|15234.42|15154.42|15232.63|15152.63|15234.42|15154.42|15231.55|15151.55|10
1724839150000|2024-08-28 09:59:10|15232.85|15152.85|15230.49|15150.49|15234.16|15154.16|15230.27|15150.27|10
1724839160000|2024-08-28 09:59:20|15230.82|15150.82|15231.17|15151.17|15231.69|15151.69|15229.81|15149.81|10
1724839170000|2024-08-28 09:59:30|15231.34|15151.34|15230.52|15150.52|15231.7|15151.7|15230.27|15150.27|10
1724839180000|2024-08-28 09:59:40|15230.62|15150.62|15229.72|15149.72|15231.04|15151.04|15229.62|15149.62|10
1724839190000|2024-08-28 09:59:50|15229.46|15149.46|15230.9|15150.9|15230.9|15150.9|15228.27|15148.27|10
1724839200000|2024-08-28 10:00:00|15231.27|15151.27|15234.4|15154.4|15234.47|15154.47|15230.9|15150.9|10
1724839210000|2024-08-28 10:00:10|15233.65|15153.65|15225.93|15145.93|15233.65|15153.65|15225.93|15145.93|10
1724839220000|2024-08-28 10:00:20|15225.11|15145.11|15223.25|15143.25|15225.11|15145.11|15222.03|15142.03|10
1724839230000|2024-08-28 10:00:30|15222.61|15142.61|15225.63|15145.63|15225.78|15145.78|15222.61|15142.61|10
1724839240000|2024-08-28 10:00:40|15226.15|15146.15|15232.18|15152.18|15232.18|15152.18|15226.15|15146.15|10
1724839250000|2024-08-28 10:00:50|15232.17|15152.17|15224.85|15144.85|15232.17|15152.17|15224.85|15144.85|10
1724839260000|2024-08-28 10:01:00|15225.01|15145.01|15216.41|15136.41|15225.01|15145.01|15216.41|15136.41|10
1724839270000|2024-08-28 10:01:10|15215.12|15135.12|15209.41|15129.41|15215.12|15135.12|15209.26|15129.26|10
1724839280000|2024-08-28 10:01:20|15209.14|15129.14|15209.85|15129.85|15210.47|15130.47|15209.14|15129.14|9
1724839290000|2024-08-28 10:01:30|15210.06|15130.06|15202.3|15122.3|15210.06|15130.06|15201.7|15121.7|10
1724839300000|2024-08-28 10:01:40|15202.32|15122.32|15191.46|15111.46|15202.32|15122.32|15191.46|15111.46|10
1724839310000|2024-08-28 10:01:50|15189.96|15109.96|15184.76|15104.76|15189.96|15109.96|15184|15104|10
1724839320000|2024-08-28 10:02:00|15183.77|15103.77|15189.86|15109.86|15189.92|15109.92|15183.15|15103.15|10
1724839330000|2024-08-28 10:02:10|15191.1|15111.1|15193.02|15113.02|15195.18|15115.18|15191.1|15111.1|10
1724839340000|2024-08-28 10:02:20|15193.4|15113.4|15186.72|15106.72|15193.4|15113.4|15186.52|15106.52|10
1724839350000|2024-08-28 10:02:30|15186.43|15106.43|15184.06|15104.06|15186.84|15106.84|15184.06|15104.06|10
1724839360000|2024-08-28 10:02:40|15184.15|15104.15|15182.94|15102.94|15184.23|15104.23|15182.94|15102.94|10
1724839370000|2024-08-28 10:02:50|15182.79|15102.79|15183.25|15103.25|15183.31|15103.31|15182.79|15102.79|10
1724839380000|2024-08-28 10:03:00|15183.09|15103.09|15184.52|15104.52|15186.1|15106.1|15183.09|15103.09|10
1724839390000|2024-08-28 10:03:10|15184.37|15104.37|15179.94|15099.94|15184.37|15104.37|15179.94|15099.94|10
1724839400000|2024-08-28 10:03:20|15179.81|15099.81|15175.52|15095.52|15179.81|15099.81|15175.52|15095.52|10
1724839410000|2024-08-28 10:03:30|15174.39|15094.39|15171.23|15091.23|15174.56|15094.56|15171.01|15091.01|10
1724839420000|2024-08-28 10:03:40|15171.28|15091.28|15165.58|15085.58|15171.28|15091.28|15165.37|15085.37|10
1724839430000|2024-08-28 10:03:50|15163.6|15083.6|15155.21|15075.21|15163.6|15083.6|15155.21|15075.21|10
1724839440000|2024-08-28 10:04:00|15155.45|15075.45|15148.94|15068.94|15155.45|15075.45|15148.94|15068.94|10
1724839450000|2024-08-28 10:04:10|15148.28|15068.28|15145.23|15065.23|15148.28|15068.28|15145.23|15065.23|10
1724839460000|2024-08-28 10:04:20|15144.59|15064.59|15137.88|15057.88|15144.62|15064.62|15137.88|15057.88|10
1724839470000|2024-08-28 10:04:30|15136.91|15056.91|15133.07|15053.07|15136.91|15056.91|15133.07|15053.07|10
1724839480000|2024-08-28 10:04:40|15132.44|15052.44|15136.91|15056.91|15137.13|15057.13|15132.44|15052.44|10
1724839490000|2024-08-28 10:04:50|15136.93|15056.93|15142.59|15062.59|15142.86|15062.86|15136.93|15056.93|10
1724839500000|2024-08-28 10:05:00|15142.54|15062.54|15145.79|15065.79|15145.79|15065.79|15142.54|15062.54|10
1724839510000|2024-08-28 10:05:10|15146.47|15066.47|15148.94|15068.94|15149.09|15069.09|15146.47|15066.47|10
1724839520000|2024-08-28 10:05:20|15149.38|15069.38|15148.5|15068.5|15151.16|15071.16|15148.5|15068.5|10
1724839530000|2024-08-28 10:05:30|15147.81|15067.81|15139.85|15059.85|15147.81|15067.81|15139.85|15059.85|10
1724839540000|2024-08-28 10:05:40|15139.93|15059.93|15138.79|15058.79|15139.98|15059.98|15138.46|15058.46|10
1724839550000|2024-08-28 10:05:50|15139.1|15059.1|15139.99|15059.99|15140.29|15060.29|15138.79|15058.79|10
1724839560000|2024-08-28 10:06:00|15139.96|15059.96|15139.47|15059.47|15139.98|15059.98|15138.98|15058.98|8
1724839570000|2024-08-28 10:06:10|15139.56|15059.56|15135.73|15055.73|15140.14|15060.14|15135.73|15055.73|10
1724839580000|2024-08-28 10:06:20|15135.8|15055.8|15135.97|15055.97|15135.98|15055.98|15135.01|15055.01|10
1724839590000|2024-08-28 10:06:30|15136.01|15056.01|15137.45|15057.45|15137.45|15057.45|15136.01|15056.01|10
1724839600000|2024-08-28 10:06:40|15137.26|15057.26|15137.62|15057.62|15137.62|15057.62|15136.7|15056.7|10
1724839610000|2024-08-28 10:06:50|15137.56|15057.56|15137.82|15057.82|15137.83|15057.83|15137.02|15057.02|9
1724839620000|2024-08-28 10:07:00|15138|15058|15144.42|15064.42|15144.42|15064.42|15138|15058|10
1724839630000|2024-08-28 10:07:10|15145.33|15065.33|15150.32|15070.32|15150.48|15070.48|15145.33|15065.33|10
1724839640000|2024-08-28 10:07:20|15150.63|15070.63|15150.68|15070.68|15151.02|15071.02|15150.5|15070.5|9
1724839650000|2024-08-28 10:07:30|15150.59|15070.59|15151.07|15071.07|15151.08|15071.08|15150.51|15070.51|10
1724839660000|2024-08-28 10:07:40|15151.83|15071.83|15149.93|15069.93|15152.75|15072.75|15149.93|15069.93|9
1724839670000|2024-08-28 10:07:50|15149.44|15069.44|15145.02|15065.02|15149.44|15069.44|15145.02|15065.02|10
1724839680000|2024-08-28 10:08:00|15145|15065|15142.09|15062.09|15145|15065|15142.09|15062.09|9
1724839690000|2024-08-28 10:08:10|15141.65|15061.65|15146.91|15066.91|15146.91|15066.91|15141.65|15061.65|10
1724839700000|2024-08-28 10:08:20|15147.1|15067.1|15149.4|15069.4|15149.4|15069.4|15147.1|15067.1|10
1724839710000|2024-08-28 10:08:30|15149.55|15069.55|15147.65|15067.65|15149.63|15069.63|15146.72|15066.72|9
1724839720000|2024-08-28 10:08:40|15147.99|15067.99|15146.86|15066.86|15147.99|15067.99|15146.56|15066.56|9
1724839730000|2024-08-28 10:08:50|15146.92|15066.92|15147.73|15067.73|15148.38|15068.38|15146.92|15066.92|10
1724839740000|2024-08-28 10:09:00|15147.95|15067.95|15149.18|15069.18|15149.18|15069.18|15147.95|15067.95|10
1724839750000|2024-08-28 10:09:10|15149.25|15069.25|15151.84|15071.84|15151.84|15071.84|15149.25|15069.25|10
1724839760000|2024-08-28 10:09:20|15151.95|15071.95|15151.62|15071.62|15152.53|15072.53|15151.44|15071.44|10
1724839770000|2024-08-28 10:09:30|15151.68|15071.68|15151.44|15071.44|15151.76|15071.76|15151.24|15071.24|9
1724839780000|2024-08-28 10:09:40|15151.59|15071.59|15153.1|15073.1|15153.1|15073.1|15151.59|15071.59|8
1724839790000|2024-08-28 10:09:50|15153.18|15073.18|15153.39|15073.39|15153.69|15073.69|15153.18|15073.18|8
1724839800000|2024-08-28 10:10:00|15153.17|15073.17|15148.4|15068.4|15153.17|15073.17|15148.36|15068.36|10
1724839810000|2024-08-28 10:10:10|15148.41|15068.41|15147.35|15067.35|15148.67|15068.67|15147.35|15067.35|9
1724839820000|2024-08-28 10:10:20|15147.21|15067.21|15148.75|15068.75|15148.94|15068.94|15147.21|15067.21|10
1724839830000|2024-08-28 10:10:30|15148.85|15068.85|15148.43|15068.43|15148.85|15068.85|15148.35|15068.35|10
1724839840000|2024-08-28 10:10:40|15148.29|15068.29|15147.16|15067.16|15148.29|15068.29|15147.16|15067.16|10
1724839850000|2024-08-28 10:10:50|15146.89|15066.89|15146.86|15066.86|15147.6|15067.6|15146.63|15066.63|10
1724839860000|2024-08-28 10:11:00|15147.01|15067.01|15149.54|15069.54|15149.54|15069.54|15147.01|15067.01|10
1724839870000|2024-08-28 10:11:10|15150.92|15070.92|15150.2|15070.2|15151.84|15071.84|15150.2|15070.2|10
1724839880000|2024-08-28 10:11:20|15148.63|15068.63|15145.38|15065.38|15148.63|15068.63|15145.38|15065.38|10
1724839890000|2024-08-28 10:11:30|15145.65|15065.65|15147.15|15067.15|15147.15|15067.15|15145.65|15065.65|10
1724839900000|2024-08-28 10:11:40|15146.54|15066.54|15143.55|15063.55|15146.54|15066.54|15143.55|15063.55|10
1724839910000|2024-08-28 10:11:50|15143.37|15063.37|15143.05|15063.05|15143.37|15063.37|15142.32|15062.32|10
1724839920000|2024-08-28 10:12:00|15143.07|15063.07|15141.03|15061.03|15143.07|15063.07|15141.03|15061.03|10
1724839930000|2024-08-28 10:12:10|15140.9|15060.9|15139.78|15059.78|15140.99|15060.99|15139.43|15059.43|10
1724839940000|2024-08-28 10:12:20|15139.61|15059.61|15137.72|15057.72|15139.73|15059.73|15137.72|15057.72|10
1724839950000|2024-08-28 10:12:30|15137.9|15057.9|15137.72|15057.72|15138.35|15058.35|15137.72|15057.72|10
1724839960000|2024-08-28 10:12:40|15137.86|15057.86|15136.95|15056.95|15137.86|15057.86|15136.8|15056.8|9
1724839970000|2024-08-28 10:12:50|15136.47|15056.47|15135.57|15055.57|15136.52|15056.52|15135.57|15055.57|9
1724839980000|2024-08-28 10:13:00|15135.58|15055.58|15135.25|15055.25|15135.84|15055.84|15135.25|15055.25|9
1724839990000|2024-08-28 10:13:10|15135.39|15055.39|15135.92|15055.92|15135.92|15055.92|15135.39|15055.39|10
1724840000000|2024-08-28 10:13:20|15136.67|15056.67|15136.17|15056.17|15137.49|15057.49|15136.17|15056.17|10
1724840010000|2024-08-28 10:13:30|15136.25|15056.25|15138.1|15058.1|15138.1|15058.1|15136.25|15056.25|9
1724840020000|2024-08-28 10:13:40|15140.78|15060.78|15146.89|15066.89|15146.89|15066.89|15140.78|15060.78|10
1724840030000|2024-08-28 10:13:50|15146.95|15066.95|15147.87|15067.87|15147.87|15067.87|15146.79|15066.79|9
1724840040000|2024-08-28 10:14:00|15147.74|15067.74|15146.35|15066.35|15147.74|15067.74|15146.23|15066.23|10
1724840050000|2024-08-28 10:14:10|15146.68|15066.68|15148.04|15068.04|15148.21|15068.21|15146.68|15066.68|8
1724840060000|2024-08-28 10:14:20|15150.28|15070.28|15154.63|15074.63|15154.74|15074.74|15150.05|15070.05|10
1724840070000|2024-08-28 10:14:30|15154.69|15074.69|15155.42|15075.42|15155.56|15075.56|15154.53|15074.53|10
1724840080000|2024-08-28 10:14:40|15154.58|15074.58|15154.68|15074.68|15155.56|15075.56|15154.58|15074.58|10
1724840090000|2024-08-28 10:14:50|15155.24|15075.24|15156.52|15076.52|15156.56|15076.56|15155.24|15075.24|10
1724840100000|2024-08-28 10:15:00|15156.32|15076.32|15155.9|15075.9|15157.3|15077.3|15155.9|15075.9|10
1724840110000|2024-08-28 10:15:10|15155.73|15075.73|15153.75|15073.75|15155.73|15075.73|15153.75|15073.75|10
1724840120000|2024-08-28 10:15:20|15153.37|15073.37|15154.25|15074.25|15154.25|15074.25|15153.16|15073.16|10
1724840130000|2024-08-28 10:15:30|15154.31|15074.31|15151.63|15071.63|15154.31|15074.31|15151.63|15071.63|10
1724840140000|2024-08-28 10:15:40|15151.54|15071.54|15152.82|15072.82|15153.62|15073.62|15151.33|15071.33|10
1724840150000|2024-08-28 10:15:50|15152.54|15072.54|15149.24|15069.24|15152.54|15072.54|15149.24|15069.24|10
1724840160000|2024-08-28 10:16:00|15149.19|15069.19|15147.17|15067.17|15149.19|15069.19|15146.4|15066.4|10
1724840170000|2024-08-28 10:16:10|15145.73|15065.73|15143.12|15063.12|15145.73|15065.73|15143.12|15063.12|9
1724840180000|2024-08-28 10:16:20|15143.06|15063.06|15140.95|15060.95|15143.06|15063.06|15140.04|15060.04|10
1724840190000|2024-08-28 10:16:30|15141.09|15061.09|15140.18|15060.18|15141.09|15061.09|15140.18|15060.18|10
1724840200000|2024-08-28 10:16:40|15140.23|15060.23|15140.42|15060.42|15140.83|15060.83|15140.04|15060.04|10
1724840210000|2024-08-28 10:16:50|15139.5|15059.5|15141.23|15061.23|15141.23|15061.23|15137.82|15057.82|10
1724840220000|2024-08-28 10:17:00|15140.6|15060.6|15141.22|15061.22|15141.22|15061.22|15140.5|15060.5|10
1724840230000|2024-08-28 10:17:10|15141.27|15061.27|15141.06|15061.06|15141.58|15061.58|15140.92|15060.92|10
1724840240000|2024-08-28 10:17:20|15141.51|15061.51|15140.42|15060.42|15141.51|15061.51|15140.37|15060.37|9
1724840250000|2024-08-28 10:17:30|15140.8|15060.8|15141.46|15061.46|15141.86|15061.86|15140.8|15060.8|8
1724840260000|2024-08-28 10:17:40|15141.31|15061.31|15142.66|15062.66|15142.88|15062.88|15141.31|15061.31|9
1724840270000|2024-08-28 10:17:50|15142.62|15062.62|15142.76|15062.76|15143.51|15063.51|15142.6|15062.6|10
1724840280000|2024-08-28 10:18:00|15142.83|15062.83|15144.47|15064.47|15144.47|15064.47|15142.83|15062.83|10
1724840290000|2024-08-28 10:18:10|15144.57|15064.57|15143.78|15063.78|15145.36|15065.36|15143.59|15063.59|10
1724840300000|2024-08-28 10:18:20|15144.07|15064.07|15143.98|15063.98|15144.21|15064.21|15143.67|15063.67|9
1724840310000|2024-08-28 10:18:30|15143.71|15063.71|15139.95|15059.95|15143.71|15063.71|15139.95|15059.95|10
1724840320000|2024-08-28 10:18:40|15139.16|15059.16|15137.63|15057.63|15139.16|15059.16|15137.63|15057.63|10
1724840330000|2024-08-28 10:18:50|15137.5|15057.5|15137.13|15057.13|15137.51|15057.51|15137.13|15057.13|9
1724840340000|2024-08-28 10:19:00|15137.62|15057.62|15137.94|15057.94|15138|15058|15137.51|15057.51|10
1724840350000|2024-08-28 10:19:10|15137.63|15057.63|15139.8|15059.8|15139.8|15059.8|15137.63|15057.63|10
1724840360000|2024-08-28 10:19:20|15140.35|15060.35|15139.09|15059.09|15141.05|15061.05|15138.72|15058.72|10
1724840370000|2024-08-28 10:19:30|15139.11|15059.11|15138.38|15058.38|15139.53|15059.53|15137.73|15057.73|9
1724840380000|2024-08-28 10:19:40|15137.77|15057.77|15135.53|15055.53|15137.78|15057.78|15135.53|15055.53|9
1724840390000|2024-08-28 10:19:50|15134.63|15054.63|15132.65|15052.65|15134.63|15054.63|15132.65|15052.65|10
1724840400000|2024-08-28 10:20:00|15132.14|15052.14|15129.63|15049.63|15132.25|15052.25|15129.63|15049.63|10
1724840410000|2024-08-28 10:20:10|15129.42|15049.42|15119.68|15039.68|15129.42|15049.42|15119.68|15039.68|10
1724840420000|2024-08-28 10:20:20|15119.62|15039.62|15114.15|15034.15|15119.62|15039.62|15114.15|15034.15|10
1724840430000|2024-08-28 10:20:30|15114.38|15034.38|15114.93|15034.93|15114.93|15034.93|15114.23|15034.23|10
1724840440000|2024-08-28 10:20:40|15115.12|15035.12|15113.65|15033.65|15115.88|15035.88|15113.26|15033.26|9
1724840450000|2024-08-28 10:20:50|15113.73|15033.73|15113.87|15033.87|15113.87|15033.87|15113.23|15033.23|9
1724840460000|2024-08-28 10:21:00|15114.24|15034.24|15118.54|15038.54|15118.54|15038.54|15114.24|15034.24|10
1724840470000|2024-08-28 10:21:10|15118.81|15038.81|15118.13|15038.13|15119.31|15039.31|15117.97|15037.97|10
1724840480000|2024-08-28 10:21:20|15118.42|15038.42|15118.73|15038.73|15118.74|15038.74|15118.23|15038.23|10
1724840490000|2024-08-28 10:21:30|15118.72|15038.72|15122.56|15042.56|15122.56|15042.56|15118.71|15038.71|10
1724840500000|2024-08-28 10:21:40|15125.01|15045.01|15131.83|15051.83|15131.83|15051.83|15125.01|15045.01|10
1724840510000|2024-08-28 10:21:50|15132.51|15052.51|15134.09|15054.09|15134.09|15054.09|15132.51|15052.51|10
1724840520000|2024-08-28 10:22:00|15134.3|15054.3|15138.22|15058.22|15138.55|15058.55|15134.16|15054.16|9
1724840530000|2024-08-28 10:22:10|15139.3|15059.3|15139.26|15059.26|15139.3|15059.3|15137.5|15057.5|10
1724840540000|2024-08-28 10:22:20|15139.3|15059.3|15142.82|15062.82|15142.82|15062.82|15139.29|15059.29|10
1724840550000|2024-08-28 10:22:30|15143.5|15063.5|15150.76|15070.76|15150.76|15070.76|15143.5|15063.5|10
1724840560000|2024-08-28 10:22:40|15150.85|15070.85|15151.48|15071.48|15151.67|15071.67|15150.62|15070.62|10
1724840570000|2024-08-28 10:22:50|15151.47|15071.47|15153.14|15073.14|15153.14|15073.14|15151.46|15071.46|9
1724840580000|2024-08-28 10:23:00|15153.16|15073.16|15155.15|15075.15|15155.15|15075.15|15153.16|15073.16|10
1724840590000|2024-08-28 10:23:10|15154.7|15074.7|15153.31|15073.31|15154.7|15074.7|15153.08|15073.08|10
1724840600000|2024-08-28 10:23:20|15153.46|15073.46|15155.19|15075.19|15155.36|15075.36|15153.34|15073.34|10
1724840610000|2024-08-28 10:23:30|15154.7|15074.7|15154.94|15074.94|15154.94|15074.94|15154.11|15074.11|10
1724840620000|2024-08-28 10:23:40|15155.15|15075.15|15156.26|15076.26|15156.26|15076.26|15155.05|15075.05|9
1724840630000|2024-08-28 10:23:50|15156.45|15076.45|15155.52|15075.52|15156.61|15076.61|15155.52|15075.52|10
1724840640000|2024-08-28 10:24:00|15155.8|15075.8|15158.15|15078.15|15158.62|15078.62|15155.8|15075.8|10
1724840650000|2024-08-28 10:24:10|15158.43|15078.43|15158.91|15078.91|15159.21|15079.21|15158.43|15078.43|9
1724840660000|2024-08-28 10:24:20|15158.93|15078.93|15158.97|15078.97|15159.7|15079.7|15158.65|15078.65|10
1724840670000|2024-08-28 10:24:30|15159.77|15079.77|15158.88|15078.88|15160.41|15080.41|15158.88|15078.88|9
1724840680000|2024-08-28 10:24:40|15158.85|15078.85|15154.88|15074.88|15158.85|15078.85|15154.88|15074.88|10
1724840690000|2024-08-28 10:24:50|15154.86|15074.86|15152.85|15072.85|15154.86|15074.86|15152.85|15072.85|9
1724840700000|2024-08-28 10:25:00|15152.93|15072.93|15151.61|15071.61|15152.93|15072.93|15151.61|15071.61|9
1724840710000|2024-08-28 10:25:10|15151.46|15071.46|15150.7|15070.7|15151.46|15071.46|15150.66|15070.66|9
1724840720000|2024-08-28 10:25:20|15150.69|15070.69|15153.4|15073.4|15153.4|15073.4|15150.69|15070.69|10
1724840730000|2024-08-28 10:25:30|15154.07|15074.07|15156.05|15076.05|15156.27|15076.27|15154.07|15074.07|10
1724840740000|2024-08-28 10:25:40|15156.2|15076.2|15156.83|15076.83|15156.83|15076.83|15156.2|15076.2|10
1724840750000|2024-08-28 10:25:50|15156.89|15076.89|15156.89|15076.89|15157.32|15077.32|15156.89|15076.89|10
1724840760000|2024-08-28 10:26:00|15156.86|15076.86|15158.88|15078.88|15158.88|15078.88|15156.56|15076.56|9
1724840770000|2024-08-28 10:26:10|15159.03|15079.03|15160.77|15080.77|15160.86|15080.86|15158.66|15078.66|10
1724840780000|2024-08-28 10:26:20|15160.5|15080.5|15163.1|15083.1|15163.1|15083.1|15160.5|15080.5|10
1724840790000|2024-08-28 10:26:30|15163.12|15083.12|15169.21|15089.21|15169.21|15089.21|15163.08|15083.08|10
1724840800000|2024-08-28 10:26:40|15169.63|15089.63|15171.89|15091.89|15171.89|15091.89|15169.63|15089.63|10
1724840810000|2024-08-28 10:26:50|15172.02|15092.02|15172.52|15092.52|15172.52|15092.52|15172.02|15092.02|9
1724840820000|2024-08-28 10:27:00|15172.61|15092.61|15177.32|15097.32|15177.32|15097.32|15172.61|15092.61|10
1724840830000|2024-08-28 10:27:10|15177.41|15097.41|15175.93|15095.93|15177.45|15097.45|15175.93|15095.93|10
1724840840000|2024-08-28 10:27:20|15175.87|15095.87|15173.79|15093.79|15175.87|15095.87|15173.51|15093.51|10
1724840850000|2024-08-28 10:27:30|15174.08|15094.08|15172.15|15092.15|15174.08|15094.08|15172.15|15092.15|10
1724840860000|2024-08-28 10:27:40|15171.97|15091.97|15171.33|15091.33|15171.97|15091.97|15170.44|15090.44|10
1724840870000|2024-08-28 10:27:50|15171.9|15091.9|15172.79|15092.79|15172.91|15092.91|15171.9|15091.9|10
1724840880000|2024-08-28 10:28:00|15172.93|15092.93|15172.12|15092.12|15172.93|15092.93|15171.91|15091.91|9
1724840890000|2024-08-28 10:28:10|15172.23|15092.23|15169.36|15089.36|15172.38|15092.38|15169.36|15089.36|9
1724840900000|2024-08-28 10:28:20|15169.27|15089.27|15171.2|15091.2|15171.2|15091.2|15169.27|15089.27|10
1724840910000|2024-08-28 10:28:30|15171.37|15091.37|15171.83|15091.83|15171.83|15091.83|15171.35|15091.35|10
1724840920000|2024-08-28 10:28:40|15172.15|15092.15|15173.46|15093.46|15173.49|15093.49|15172.15|15092.15|10
1724840930000|2024-08-28 10:28:50|15173.35|15093.35|15173.85|15093.85|15173.97|15093.97|15173.35|15093.35|9
1724840940000|2024-08-28 10:29:00|15173.93|15093.93|15172.61|15092.61|15174.31|15094.31|15172.61|15092.61|9
1724840950000|2024-08-28 10:29:10|15172.33|15092.33|15168.49|15088.49|15172.33|15092.33|15168.49|15088.49|10
1724840960000|2024-08-28 10:29:20|15168.23|15088.23|15165.22|15085.22|15168.23|15088.23|15165.22|15085.22|10
1724840970000|2024-08-28 10:29:30|15165.09|15085.09|15164.61|15084.61|15165.36|15085.36|15164.61|15084.61|10
1724840980000|2024-08-28 10:29:40|15164.46|15084.46|15163.12|15083.12|15164.46|15084.46|15163.12|15083.12|8
1724840990000|2024-08-28 10:29:50|15163.13|15083.13|15163.17|15083.17|15163.19|15083.19|15162.9|15082.9|9
1724841000000|2024-08-28 10:30:00|15163.27|15083.27|15162.38|15082.38|15163.27|15083.27|15162.34|15082.34|9
1724841010000|2024-08-28 10:30:10|15162.4|15082.4|15165.67|15085.67|15165.67|15085.67|15162.4|15082.4|10
1724841020000|2024-08-28 10:30:20|15165.72|15085.72|15163.42|15083.42|15165.87|15085.87|15163.35|15083.35|10
1724841030000|2024-08-28 10:30:30|15162.96|15082.96|15162.79|15082.79|15162.96|15082.96|15162.54|15082.54|9
1724841040000|2024-08-28 10:30:40|15162.84|15082.84|15162.26|15082.26|15162.87|15082.87|15161.65|15081.65|10
1724841050000|2024-08-28 10:30:50|15162.27|15082.27|15163.74|15083.74|15163.74|15083.74|15161.27|15081.27|10
1724841060000|2024-08-28 10:31:00|15163.86|15083.86|15163.76|15083.76|15164.3|15084.3|15163.46|15083.46|9
1724841070000|2024-08-28 10:31:10|15163.52|15083.52|15162.21|15082.21|15163.52|15083.52|15162.17|15082.17|9
1724841080000|2024-08-28 10:31:20|15162.1|15082.1|15160.16|15080.16|15162.1|15082.1|15160.16|15080.16|8
1724841090000|2024-08-28 10:31:30|15160.17|15080.17|15156.78|15076.78|15160.17|15080.17|15156.78|15076.78|9
1724841100000|2024-08-28 10:31:40|15156.76|15076.76|15157.24|15077.24|15157.37|15077.37|15156.7|15076.7|9
1724841110000|2024-08-28 10:31:50|15156.81|15076.81|15154.87|15074.87|15156.81|15076.81|15154.87|15074.87|9
1724841120000|2024-08-28 10:32:00|15154.74|15074.74|15151.84|15071.84|15154.74|15074.74|15151.84|15071.84|8
1724841130000|2024-08-28 10:32:10|15151.73|15071.73|15150.22|15070.22|15151.73|15071.73|15150.22|15070.22|9
1724841140000|2024-08-28 10:32:20|15150.23|15070.23|15145.66|15065.66|15150.23|15070.23|15145.66|15065.66|10
1724841150000|2024-08-28 10:32:30|15145.6|15065.6|15145.43|15065.43|15145.6|15065.6|15145.43|15065.43|9
1724841160000|2024-08-28 10:32:40|15145.39|15065.39|15144.42|15064.42|15145.39|15065.39|15144.42|15064.42|10
1724841170000|2024-08-28 10:32:50|15144.51|15064.51|15143.58|15063.58|15144.61|15064.61|15143.58|15063.58|10
1724841180000|2024-08-28 10:33:00|15143.59|15063.59|15141.33|15061.33|15143.59|15063.59|15141.29|15061.29|8
1724841190000|2024-08-28 10:33:10|15142.22|15062.22|15142.63|15062.63|15142.8|15062.8|15142.14|15062.14|10
1724841200000|2024-08-28 10:33:20|15142.58|15062.58|15143.2|15063.2|15143.2|15063.2|15142.42|15062.42|9
1724841210000|2024-08-28 10:33:30|15143.05|15063.05|15144.4|15064.4|15144.4|15064.4|15142.98|15062.98|9
1724841220000|2024-08-28 10:33:40|15144.74|15064.74|15144.62|15064.62|15145.25|15065.25|15144.62|15064.62|10
1724841230000|2024-08-28 10:33:50|15144.18|15064.18|15141.66|15061.66|15144.18|15064.18|15141.66|15061.66|8
1724841240000|2024-08-28 10:34:00|15141.69|15061.69|15140.6|15060.6|15141.89|15061.89|15140.6|15060.6|9
1724841250000|2024-08-28 10:34:10|15140.44|15060.44|15138.11|15058.11|15140.44|15060.44|15138.11|15058.11|10
1724841260000|2024-08-28 10:34:20|15138.07|15058.07|15136.51|15056.51|15138.07|15058.07|15136.51|15056.51|8
1724841270000|2024-08-28 10:34:30|15135.8|15055.8|15136.84|15056.84|15136.84|15056.84|15135.25|15055.25|10
1724841280000|2024-08-28 10:34:40|15137.25|15057.25|15133.97|15053.97|15137.75|15057.75|15133.97|15053.97|10
1724841290000|2024-08-28 10:34:50|15133.98|15053.98|15132.47|15052.47|15134.08|15054.08|15132.47|15052.47|10
1724841300000|2024-08-28 10:35:00|15131.98|15051.98|15129.05|15049.05|15132.42|15052.42|15129.05|15049.05|8
1724841310000|2024-08-28 10:35:10|15127.59|15047.59|15124.51|15044.51|15127.59|15047.59|15124.45|15044.45|9
1724841320000|2024-08-28 10:35:20|15123.85|15043.85|15121.62|15041.62|15123.85|15043.85|15121.62|15041.62|9
1724841330000|2024-08-28 10:35:30|15121.28|15041.28|15118.12|15038.12|15121.28|15041.28|15118.12|15038.12|10
1724841340000|2024-08-28 10:35:40|15118.39|15038.39|15115.64|15035.64|15118.53|15038.53|15115.3|15035.3|10
1724841350000|2024-08-28 10:35:50|15115.69|15035.69|15119.19|15039.19|15119.19|15039.19|15115.69|15035.69|10
1724841360000|2024-08-28 10:36:00|15119.74|15039.74|15120.88|15040.88|15120.95|15040.95|15119.74|15039.74|10
1724841370000|2024-08-28 10:36:10|15120.78|15040.78|15121.45|15041.45|15121.45|15041.45|15120.73|15040.73|9
1724841380000|2024-08-28 10:36:20|15121.71|15041.71|15123.38|15043.38|15123.38|15043.38|15121.71|15041.71|10
1724841390000|2024-08-28 10:36:30|15124.37|15044.37|15125.83|15045.83|15125.83|15045.83|15124.37|15044.37|10
1724841400000|2024-08-28 10:36:40|15126.14|15046.14|15123.11|15043.11|15126.14|15046.14|15122.96|15042.96|10
1724841410000|2024-08-28 10:36:50|15123.17|15043.17|15121.5|15041.5|15123.17|15043.17|15121.5|15041.5|9
1724841420000|2024-08-28 10:37:00|15121.01|15041.01|15120.41|15040.41|15121.01|15041.01|15120.41|15040.41|9
1724841430000|2024-08-28 10:37:10|15120.31|15040.31|15119.74|15039.74|15120.6|15040.6|15119.53|15039.53|10
1724841440000|2024-08-28 10:37:20|15120.57|15040.57|15119.98|15039.98|15120.57|15040.57|15119.04|15039.04|9
1724841450000|2024-08-28 10:37:30|15119.8|15039.8|15119.72|15039.72|15119.8|15039.8|15119.23|15039.23|9
1724841460000|2024-08-28 10:37:40|15119.73|15039.73|15118.26|15038.26|15119.73|15039.73|15118.26|15038.26|8
1724841470000|2024-08-28 10:37:50|15118.14|15038.14|15117.96|15037.96|15118.29|15038.29|15117.94|15037.94|9
1724841480000|2024-08-28 10:38:00|15117.64|15037.64|15117.3|15037.3|15117.64|15037.64|15117.3|15037.3|10
1724841490000|2024-08-28 10:38:10|15117.23|15037.23|15118.12|15038.12|15118.14|15038.14|15117.23|15037.23|9
1724841500000|2024-08-28 10:38:20|15118.22|15038.22|15118.24|15038.24|15118.32|15038.32|15117.97|15037.97|9
1724841510000|2024-08-28 10:38:30|15118.14|15038.14|15116.83|15036.83|15118.14|15038.14|15116.83|15036.83|10
1724841520000|2024-08-28 10:38:40|15116.91|15036.91|15115.22|15035.22|15116.91|15036.91|15115.11|15035.11|10
1724841530000|2024-08-28 10:38:50|15115.28|15035.28|15115.51|15035.51|15115.54|15035.54|15115.17|15035.17|8
1724841540000|2024-08-28 10:39:00|15115.53|15035.53|15114.48|15034.48|15115.88|15035.88|15114.48|15034.48|8
1724841550000|2024-08-28 10:39:10|15113.91|15033.91|15111.81|15031.81|15113.91|15033.91|15111.81|15031.81|10
1724841560000|2024-08-28 10:39:20|15111.93|15031.93|15112.45|15032.45|15113.02|15033.02|15111.93|15031.93|9
1724841570000|2024-08-28 10:39:30|15112.4|15032.4|15110.41|15030.41|15112.4|15032.4|15110.41|15030.41|10
1724841580000|2024-08-28 10:39:40|15110.45|15030.45|15109.13|15029.13|15110.67|15030.67|15109.13|15029.13|9
1724841590000|2024-08-28 10:39:50|15109.28|15029.28|15108.67|15028.67|15109.31|15029.31|15108.67|15028.67|9
1724841600000|2024-08-28 10:40:00|15108.56|15028.56|15107.15|15027.15|15108.62|15028.62|15107.15|15027.15|10
1724841610000|2024-08-28 10:40:10|15107.28|15027.28|15107.2|15027.2|15107.62|15027.62|15106.43|15026.43|10
1724841620000|2024-08-28 10:40:20|15108.17|15028.17|15109.29|15029.29|15110.13|15030.13|15108.17|15028.17|10
1724841630000|2024-08-28 10:40:30|15110.46|15030.46|15111.54|15031.54|15111.75|15031.75|15110.46|15030.46|10
1724841640000|2024-08-28 10:40:40|15111.14|15031.14|15110.51|15030.51|15111.14|15031.14|15110.29|15030.29|10
1724841650000|2024-08-28 10:40:50|15110.52|15030.52|15110.55|15030.55|15110.8|15030.8|15110.13|15030.13|10
1724841660000|2024-08-28 10:41:00|15110.42|15030.42|15112.46|15032.46|15112.46|15032.46|15110.4|15030.4|10
1724841670000|2024-08-28 10:41:10|15112.91|15032.91|15113.85|15033.85|15114.05|15034.05|15112.91|15032.91|10
1724841680000|2024-08-28 10:41:20|15114.1|15034.1|15117.01|15037.01|15117.01|15037.01|15114.1|15034.1|10
1724841690000|2024-08-28 10:41:30|15117.27|15037.27|15117.69|15037.69|15117.99|15037.99|15117.27|15037.27|10
1724841700000|2024-08-28 10:41:40|15118.17|15038.17|15120.12|15040.12|15120.14|15040.14|15118.17|15038.17|10
1724841710000|2024-08-28 10:41:50|15120.06|15040.06|15119.87|15039.87|15120.06|15040.06|15118.92|15038.92|10
1724841720000|2024-08-28 10:42:00|15119.86|15039.86|15121.83|15041.83|15121.83|15041.83|15119.86|15039.86|10
1724841730000|2024-08-28 10:42:10|15123.15|15043.15|15125.43|15045.43|15125.5|15045.5|15123.15|15043.15|9
1724841740000|2024-08-28 10:42:20|15126.02|15046.02|15131.61|15051.61|15131.61|15051.61|15126.02|15046.02|10
1724841750000|2024-08-28 10:42:30|15131.62|15051.62|15132.86|15052.86|15133|15053|15131.62|15051.62|10
1724841760000|2024-08-28 10:42:40|15132.76|15052.76|15131.77|15051.77|15132.76|15052.76|15131.77|15051.77|10
1724841770000|2024-08-28 10:42:50|15131.78|15051.78|15133.3|15053.3|15134.45|15054.45|15131.78|15051.78|8
1724841780000|2024-08-28 10:43:00|15133.39|15053.39|15133.62|15053.62|15134.16|15054.16|15133.39|15053.39|10
1724841790000|2024-08-28 10:43:10|15133.66|15053.66|15132.32|15052.32|15133.97|15053.97|15132.32|15052.32|10
1724841800000|2024-08-28 10:43:20|15132.25|15052.25|15132.7|15052.7|15133.34|15053.34|15132.25|15052.25|10
1724841810000|2024-08-28 10:43:30|15132.51|15052.51|15132.69|15052.69|15133.25|15053.25|15132.51|15052.51|10
1724841820000|2024-08-28 10:43:40|15132.5|15052.5|15132.92|15052.92|15132.95|15052.95|15132.43|15052.43|10
1724841830000|2024-08-28 10:43:50|15133.13|15053.13|15130.76|15050.76|15133.13|15053.13|15130.76|15050.76|9
1724841840000|2024-08-28 10:44:00|15128.12|15048.12|15124.94|15044.94|15128.12|15048.12|15124.94|15044.94|10
1724841850000|2024-08-28 10:44:10|15124.66|15044.66|15125.82|15045.82|15125.82|15045.82|15124.66|15044.66|9
1724841860000|2024-08-28 10:44:20|15126|15046|15128.5|15048.5|15128.5|15048.5|15126|15046|10
1724841870000|2024-08-28 10:44:30|15128.78|15048.78|15129.3|15049.3|15129.3|15049.3|15128.78|15048.78|10
1724841880000|2024-08-28 10:44:40|15129.33|15049.33|15128.31|15048.31|15129.33|15049.33|15128.31|15048.31|8
1724841890000|2024-08-28 10:44:50|15128.07|15048.07|15128.29|15048.29|15128.29|15048.29|15127.76|15047.76|10
1724841900000|2024-08-28 10:45:00|15128.47|15048.47|15129.55|15049.55|15129.73|15049.73|15128.27|15048.27|10
1724841910000|2024-08-28 10:45:10|15130.43|15050.43|15132.4|15052.4|15132.4|15052.4|15130.43|15050.43|10
1724841920000|2024-08-28 10:45:20|15131.8|15051.8|15132.87|15052.87|15133.14|15053.14|15131.8|15051.8|9
1724841930000|2024-08-28 10:45:30|15132.91|15052.91|15130.94|15050.94|15133.32|15053.32|15130.94|15050.94|10
1724841940000|2024-08-28 10:45:40|15130.79|15050.79|15130|15050|15130.79|15050.79|15130|15050|9
1724841950000|2024-08-28 10:45:50|15128.89|15048.89|15125.58|15045.58|15128.89|15048.89|15125.58|15045.58|10
1724841960000|2024-08-28 10:46:00|15125.35|15045.35|15123.98|15043.98|15125.35|15045.35|15123.98|15043.98|10
1724841970000|2024-08-28 10:46:10|15124.11|15044.11|15127.78|15047.78|15127.78|15047.78|15124.11|15044.11|10
1724841980000|2024-08-28 10:46:20|15128.06|15048.06|15127.53|15047.53|15128.21|15048.21|15127.34|15047.34|10
1724841990000|2024-08-28 10:46:30|15127.5|15047.5|15126.5|15046.5|15127.5|15047.5|15126.5|15046.5|8
1724842000000|2024-08-28 10:46:40|15126.46|15046.46|15125.46|15045.46|15126.46|15046.46|15125.44|15045.44|6
1724842010000|2024-08-28 10:46:50|15125.44|15045.44|15123.41|15043.41|15125.44|15045.44|15123.41|15043.41|10
1724842020000|2024-08-28 10:47:00|15123.14|15043.14|15121.69|15041.69|15123.14|15043.14|15121.69|15041.69|10
1724842030000|2024-08-28 10:47:10|15121.63|15041.63|15121.09|15041.09|15121.7|15041.7|15121.09|15041.09|9
1724842040000|2024-08-28 10:47:20|15120.94|15040.94|15120.94|15040.94|15121.25|15041.25|15120.8|15040.8|9
1724842050000|2024-08-28 10:47:30|15120.98|15040.98|15119.22|15039.22|15121.06|15041.06|15119.22|15039.22|8
1724842060000|2024-08-28 10:47:40|15118.96|15038.96|15118.29|15038.29|15118.96|15038.96|15118.2|15038.2|10
1724842070000|2024-08-28 10:47:50|15118.17|15038.17|15116.94|15036.94|15118.17|15038.17|15116.94|15036.94|10
1724842080000|2024-08-28 10:48:00|15116.96|15036.96|15116.64|15036.64|15116.96|15036.96|15116.53|15036.53|9
1724842090000|2024-08-28 10:48:10|15116.97|15036.97|15119.64|15039.64|15119.64|15039.64|15116.97|15036.97|9
1724842100000|2024-08-28 10:48:20|15120.23|15040.23|15122.01|15042.01|15122.01|15042.01|15120.23|15040.23|10
1724842110000|2024-08-28 10:48:30|15123.22|15043.22|15125.56|15045.56|15125.56|15045.56|15123.22|15043.22|10
1724842120000|2024-08-28 10:48:40|15125.91|15045.91|15127.39|15047.39|15127.39|15047.39|15125.91|15045.91|10
1724842130000|2024-08-28 10:48:50|15127.27|15047.27|15128.27|15048.27|15128.27|15048.27|15127.27|15047.27|9
1724842140000|2024-08-28 10:49:00|15128.36|15048.36|15130.13|15050.13|15130.13|15050.13|15128.36|15048.36|10
1724842150000|2024-08-28 10:49:10|15130.18|15050.18|15129.41|15049.41|15130.22|15050.22|15128.83|15048.83|10
1724842160000|2024-08-28 10:49:20|15129.77|15049.77|15127.67|15047.67|15129.77|15049.77|15127.67|15047.67|10
1724842170000|2024-08-28 10:49:30|15127.43|15047.43|15128.07|15048.07|15128.07|15048.07|15127.43|15047.43|8
1724842180000|2024-08-28 10:49:40|15128.1|15048.1|15128.36|15048.36|15128.36|15048.36|15127.92|15047.92|8
1724842190000|2024-08-28 10:49:50|15128.51|15048.51|15125.22|15045.22|15128.51|15048.51|15125.22|15045.22|10
1724842200000|2024-08-28 10:50:00|15124.82|15044.82|15125.77|15045.77|15125.77|15045.77|15124.82|15044.82|10
1724842210000|2024-08-28 10:50:10|15125.85|15045.85|15125.61|15045.61|15126.01|15046.01|15125.51|15045.51|10
1724842220000|2024-08-28 10:50:20|15125.8|15045.8|15125.92|15045.92|15125.97|15045.97|15125.55|15045.55|10
1724842230000|2024-08-28 10:50:30|15126.16|15046.16|15127.1|15047.1|15127.1|15047.1|15126.14|15046.14|8
1724842240000|2024-08-28 10:50:40|15127.12|15047.12|15127.51|15047.51|15127.51|15047.51|15127.12|15047.12|8
1724842250000|2024-08-28 10:50:50|15127.52|15047.52|15125.89|15045.89|15127.52|15047.52|15125.89|15045.89|9
1724842260000|2024-08-28 10:51:00|15125.41|15045.41|15125.1|15045.1|15125.48|15045.48|15125.1|15045.1|10
1724842270000|2024-08-28 10:51:10|15125.21|15045.21|15122.88|15042.88|15125.21|15045.21|15122.88|15042.88|10
1724842280000|2024-08-28 10:51:20|15122.54|15042.54|15120.65|15040.65|15122.54|15042.54|15120.65|15040.65|9
1724842290000|2024-08-28 10:51:30|15120.67|15040.67|15120.6|15040.6|15120.7|15040.7|15120.42|15040.42|9
1724842300000|2024-08-28 10:51:40|15120.58|15040.58|15120.06|15040.06|15120.58|15040.58|15119.9|15039.9|8
1724842310000|2024-08-28 10:51:50|15120.18|15040.18|15119.89|15039.89|15120.58|15040.58|15119.89|15039.89|10
1724842320000|2024-08-28 10:52:00|15120.07|15040.07|15119.21|15039.21|15120.07|15040.07|15119.21|15039.21|10
1724842330000|2024-08-28 10:52:10|15119.11|15039.11|15118.92|15038.92|15119.16|15039.16|15118.88|15038.88|9
1724842340000|2024-08-28 10:52:20|15118.79|15038.79|15117.95|15037.95|15118.79|15038.79|15117.95|15037.95|10
1724842350000|2024-08-28 10:52:30|15117.73|15037.73|15115.62|15035.62|15117.73|15037.73|15115.62|15035.62|10
1724842360000|2024-08-28 10:52:40|15115.46|15035.46|15118.33|15038.33|15118.33|15038.33|15115.46|15035.46|10
1724842370000|2024-08-28 10:52:50|15118.31|15038.31|15118.75|15038.75|15118.76|15038.76|15118.3|15038.3|10
1724842380000|2024-08-28 10:53:00|15118.42|15038.42|15118.49|15038.49|15118.49|15038.49|15118.04|15038.04|10
1724842390000|2024-08-28 10:53:10|15118.88|15038.88|15120.6|15040.6|15120.6|15040.6|15118.88|15038.88|10
1724842400000|2024-08-28 10:53:20|15120.63|15040.63|15121.83|15041.83|15121.92|15041.92|15120.63|15040.63|10
1724842410000|2024-08-28 10:53:30|15122.31|15042.31|15122.98|15042.98|15123.01|15043.01|15122.28|15042.28|10
1724842420000|2024-08-28 10:53:40|15123.34|15043.34|15123.76|15043.76|15123.76|15043.76|15123.34|15043.34|10
1724842430000|2024-08-28 10:53:50|15123.77|15043.77|15124.01|15044.01|15124.01|15044.01|15123.77|15043.77|7
1724842440000|2024-08-28 10:54:00|15124.1|15044.1|15122.39|15042.39|15124.18|15044.18|15122.35|15042.35|9
1724842450000|2024-08-28 10:54:10|15121.93|15041.93|15118.99|15038.99|15121.93|15041.93|15118.99|15038.99|10
1724842460000|2024-08-28 10:54:20|15118.8|15038.8|15118.71|15038.71|15118.87|15038.87|15118.43|15038.43|9
1724842470000|2024-08-28 10:54:30|15118.67|15038.67|15118.69|15038.69|15118.76|15038.76|15118.57|15038.57|9
1724842480000|2024-08-28 10:54:40|15118.58|15038.58|15115.3|15035.3|15118.58|15038.58|15115.3|15035.3|10
1724842490000|2024-08-28 10:54:50|15115.28|15035.28|15115.82|15035.82|15116.91|15036.91|15115.28|15035.28|9
1724842500000|2024-08-28 10:55:00|15115.54|15035.54|15114.06|15034.06|15115.54|15035.54|15114.06|15034.06|10
1724842510000|2024-08-28 10:55:10|15113.64|15033.64|15112.57|15032.57|15113.64|15033.64|15112.57|15032.57|10
1724842520000|2024-08-28 10:55:20|15112.53|15032.53|15112.93|15032.93|15113.17|15033.17|15112.53|15032.53|10
1724842530000|2024-08-28 10:55:30|15112.71|15032.71|15112.74|15032.74|15112.74|15032.74|15112.38|15032.38|8
1724842540000|2024-08-28 10:55:40|15112.62|15032.62|15112.83|15032.83|15112.88|15032.88|15112.62|15032.62|8
1724842550000|2024-08-28 10:55:50|15113.15|15033.15|15112.69|15032.69|15113.6|15033.6|15112.69|15032.69|8
1724842560000|2024-08-28 10:56:00|15112.38|15032.38|15113.7|15033.7|15113.7|15033.7|15112.31|15032.31|8
1724842570000|2024-08-28 10:56:10|15113.6|15033.6|15112.7|15032.7|15113.6|15033.6|15112.28|15032.28|7
1724842580000|2024-08-28 10:56:20|15112.72|15032.72|15113.29|15033.29|15113.57|15033.57|15112.72|15032.72|10
1724842590000|2024-08-28 10:56:30|15113.5|15033.5|15117.15|15037.15|15117.34|15037.34|15113.5|15033.5|10
1724842600000|2024-08-28 10:56:40|15117.14|15037.14|15119.04|15039.04|15119.04|15039.04|15117.14|15037.14|10
1724842610000|2024-08-28 10:56:50|15119.07|15039.07|15119.82|15039.82|15119.9|15039.9|15119.07|15039.07|9
1724842620000|2024-08-28 10:57:00|15119.81|15039.81|15119.81|15039.81|15120.25|15040.25|15119.81|15039.81|8
1724842630000|2024-08-28 10:57:10|15120.22|15040.22|15120.85|15040.85|15120.85|15040.85|15120.13|15040.13|9
1724842640000|2024-08-28 10:57:20|15120.89|15040.89|15123.55|15043.55|15123.65|15043.65|15120.89|15040.89|10
1724842650000|2024-08-28 10:57:30|15123.36|15043.36|15123.79|15043.79|15123.79|15043.79|15123.17|15043.17|9
1724842660000|2024-08-28 10:57:40|15123.8|15043.8|15123.43|15043.43|15123.94|15043.94|15123.43|15043.43|9
1724842670000|2024-08-28 10:57:50|15123.45|15043.45|15122.44|15042.44|15123.45|15043.45|15122.44|15042.44|10
1724842680000|2024-08-28 10:58:00|15122.43|15042.43|15122.46|15042.46|15122.81|15042.81|15122.43|15042.43|10
1724842690000|2024-08-28 10:58:10|15122.42|15042.42|15121.39|15041.39|15122.55|15042.55|15121.39|15041.39|9
1724842700000|2024-08-28 10:58:20|15121.28|15041.28|15120.5|15040.5|15121.28|15041.28|15120.5|15040.5|8
1724842710000|2024-08-28 10:58:30|15120.52|15040.52|15120.14|15040.14|15120.52|15040.52|15119.99|15039.99|10
1724842720000|2024-08-28 10:58:40|15120.19|15040.19|15120.94|15040.94|15120.94|15040.94|15120.19|15040.19|9
1724842730000|2024-08-28 10:58:50|15120.98|15040.98|15121.65|15041.65|15121.83|15041.83|15120.98|15040.98|9
1724842740000|2024-08-28 10:59:00|15121.53|15041.53|15121.31|15041.31|15121.79|15041.79|15121.31|15041.31|10
1724842750000|2024-08-28 10:59:10|15121.35|15041.35|15121.11|15041.11|15121.93|15041.93|15121.11|15041.11|9
1724842760000|2024-08-28 10:59:20|15121.2|15041.2|15121.27|15041.27|15121.59|15041.59|15121.09|15041.09|10
1724842770000|2024-08-28 10:59:30|15121.35|15041.35|15121.42|15041.42|15121.67|15041.67|15121.35|15041.35|8
1724842780000|2024-08-28 10:59:40|15120.88|15040.88|15118.81|15038.81|15121.18|15041.18|15118.66|15038.66|9
1724842790000|2024-08-28 10:59:50|15118.78|15038.78|15119.03|15039.03|15119.61|15039.61|15118.78|15038.78|10
1724842800000|2024-08-28 11:00:00|15119.25|15039.25|15120.2|15040.2|15120.22|15040.22|15118.95|15038.95|10
1724842810000|2024-08-28 11:00:10|15120.16|15040.16|15118.31|15038.31|15120.16|15040.16|15118.31|15038.31|10
1724842820000|2024-08-28 11:00:20|15118.55|15038.55|15113.79|15033.79|15118.55|15038.55|15113.79|15033.79|10
1724842830000|2024-08-28 11:00:30|15113.34|15033.34|15113.88|15033.88|15113.88|15033.88|15113.22|15033.22|10
1724842840000|2024-08-28 11:00:40|15114|15034|15112.87|15032.87|15114|15034|15112.6|15032.6|10
1724842850000|2024-08-28 11:00:50|15113.59|15033.59|15115.45|15035.45|15115.45|15035.45|15113.59|15033.59|10
1724842860000|2024-08-28 11:01:00|15115.5|15035.5|15113.55|15033.55|15115.66|15035.66|15113.55|15033.55|9
1724842870000|2024-08-28 11:01:10|15113.64|15033.64|15112.32|15032.32|15113.64|15033.64|15112.31|15032.31|10
1724842880000|2024-08-28 11:01:20|15112.34|15032.34|15112.56|15032.56|15112.62|15032.62|15112.25|15032.25|8
1724842890000|2024-08-28 11:01:30|15112.63|15032.63|15110.63|15030.63|15112.79|15032.79|15110.63|15030.63|10
1724842900000|2024-08-28 11:01:40|15110.46|15030.46|15109.75|15029.75|15110.46|15030.46|15109.75|15029.75|9
1724842910000|2024-08-28 11:01:50|15110.07|15030.07|15109.92|15029.92|15110.56|15030.56|15109.92|15029.92|10
1724842920000|2024-08-28 11:02:00|15109.45|15029.45|15106.76|15026.76|15109.45|15029.45|15106.76|15026.76|10
1724842930000|2024-08-28 11:02:10|15106.46|15026.46|15104.44|15024.44|15106.46|15026.46|15103.88|15023.88|10
1724842940000|2024-08-28 11:02:20|15104.42|15024.42|15104.18|15024.18|15104.51|15024.51|15104.18|15024.18|10
1724842950000|2024-08-28 11:02:30|15104.08|15024.08|15102.62|15022.62|15104.08|15024.08|15102.23|15022.23|10
1724842960000|2024-08-28 11:02:40|15102.76|15022.76|15102.41|15022.41|15102.93|15022.93|15102.41|15022.41|10
1724842970000|2024-08-28 11:02:50|15102.64|15022.64|15106.52|15026.52|15106.52|15026.52|15102.64|15022.64|10
1724842980000|2024-08-28 11:03:00|15106.81|15026.81|15109.42|15029.42|15109.42|15029.42|15106.81|15026.81|10
1724842990000|2024-08-28 11:03:10|15109.46|15029.46|15111.09|15031.09|15111.09|15031.09|15109.44|15029.44|9
1724843000000|2024-08-28 11:03:20|15111.16|15031.16|15111.98|15031.98|15111.98|15031.98|15110.91|15030.91|10
1724843010000|2024-08-28 11:03:30|15111.68|15031.68|15112.84|15032.84|15112.86|15032.86|15111.68|15031.68|10
1724843020000|2024-08-28 11:03:40|15112.6|15032.6|15113.34|15033.34|15113.34|15033.34|15112.6|15032.6|10
1724843030000|2024-08-28 11:03:50|15113.45|15033.45|15113.52|15033.52|15113.74|15033.74|15113.45|15033.45|10
1724843040000|2024-08-28 11:04:00|15113.36|15033.36|15113.67|15033.67|15113.67|15033.67|15112.98|15032.98|9
1724843050000|2024-08-28 11:04:10|15113.53|15033.53|15113.81|15033.81|15113.81|15033.81|15113.35|15033.35|8
1724843060000|2024-08-28 11:04:20|15113.84|15033.84|15113.7|15033.7|15113.95|15033.95|15113.67|15033.67|8
1724843070000|2024-08-28 11:04:30|15113.65|15033.65|15115.71|15035.71|15115.71|15035.71|15113.61|15033.61|10
1724843080000|2024-08-28 11:04:40|15116.48|15036.48|15120.7|15040.7|15120.7|15040.7|15116.48|15036.48|10
1724843090000|2024-08-28 11:04:50|15120.87|15040.87|15121.87|15041.87|15121.87|15041.87|15120.82|15040.82|9
1724843100000|2024-08-28 11:05:00|15121.91|15041.91|15123.42|15043.42|15123.42|15043.42|15121.91|15041.91|9
1724843110000|2024-08-28 11:05:10|15123.41|15043.41|15126.21|15046.21|15126.21|15046.21|15123.2|15043.2|10
1724843120000|2024-08-28 11:05:20|15125.89|15045.89|15128.2|15048.2|15128.2|15048.2|15125.89|15045.89|10
1724843130000|2024-08-28 11:05:30|15128.24|15048.24|15133.47|15053.47|15133.47|15053.47|15128.24|15048.24|10
1724843140000|2024-08-28 11:05:40|15133.51|15053.51|15130.16|15050.16|15133.51|15053.51|15130.16|15050.16|10
1724843150000|2024-08-28 11:05:50|15129.39|15049.39|15130.82|15050.82|15131.23|15051.23|15128.86|15048.86|10
1724843160000|2024-08-28 11:06:00|15130.76|15050.76|15129.42|15049.42|15131.12|15051.12|15129.21|15049.21|10
1724843170000|2024-08-28 11:06:10|15129.49|15049.49|15131.14|15051.14|15131.14|15051.14|15129.49|15049.49|10
1724843180000|2024-08-28 11:06:20|15131.44|15051.44|15130.34|15050.34|15131.44|15051.44|15130.34|15050.34|9
1724843190000|2024-08-28 11:06:30|15130.3|15050.3|15130.18|15050.18|15130.66|15050.66|15130.18|15050.18|7
1724843200000|2024-08-28 11:06:40|15129.8|15049.8|15129.66|15049.66|15129.8|15049.8|15129.29|15049.29|9
1724843210000|2024-08-28 11:06:50|15129.67|15049.67|15129.73|15049.73|15129.73|15049.73|15129.67|15049.67|5
1724843220000|2024-08-28 11:07:00|15129.69|15049.69|15130.4|15050.4|15130.4|15050.4|15129.69|15049.69|10
1724843230000|2024-08-28 11:07:10|15133.19|15053.19|15133.49|15053.49|15133.85|15053.85|15133.19|15053.19|10
1724843240000|2024-08-28 11:07:20|15133.43|15053.43|15132.8|15052.8|15133.43|15053.43|15132.53|15052.53|10
1724843250000|2024-08-28 11:07:30|15132.27|15052.27|15133.94|15053.94|15133.94|15053.94|15132.27|15052.27|10
1724843260000|2024-08-28 11:07:40|15133.92|15053.92|15133.92|15053.92|15134.33|15054.33|15133.92|15053.92|10
1724843270000|2024-08-28 11:07:50|15132.96|15052.96|15132.68|15052.68|15132.96|15052.96|15132.58|15052.58|10
1724843280000|2024-08-28 11:08:00|15132.74|15052.74|15134.84|15054.84|15134.84|15054.84|15132.69|15052.69|8
1724843290000|2024-08-28 11:08:10|15136.1|15056.1|15136|15056|15136.96|15056.96|15136|15056|10
1724843300000|2024-08-28 11:08:20|15136.27|15056.27|15138.7|15058.7|15138.7|15058.7|15136.21|15056.21|10
1724843310000|2024-08-28 11:08:30|15138.77|15058.77|15141.64|15061.64|15141.79|15061.79|15138.77|15058.77|9
1724843320000|2024-08-28 11:08:40|15141.66|15061.66|15144.91|15064.91|15144.91|15064.91|15141.66|15061.66|9
1724843330000|2024-08-28 11:08:50|15144.97|15064.97|15148.73|15068.73|15148.73|15068.73|15144.97|15064.97|10
1724843340000|2024-08-28 11:09:00|15149.32|15069.32|15149.63|15069.63|15150.11|15070.11|15149.32|15069.32|10
1724843350000|2024-08-28 11:09:10|15149.33|15069.33|15149.71|15069.71|15149.71|15069.71|15149.18|15069.18|10
1724843360000|2024-08-28 11:09:20|15149.73|15069.73|15149.99|15069.99|15149.99|15069.99|15149.59|15069.59|9
1724843370000|2024-08-28 11:09:30|15150.01|15070.01|15149.95|15069.95|15150.12|15070.12|15149.1|15069.1|9
1724843380000|2024-08-28 11:09:40|15150.11|15070.11|15151.75|15071.75|15151.81|15071.81|15150.11|15070.11|10
1724843390000|2024-08-28 11:09:50|15152.05|15072.05|15154.37|15074.37|15154.37|15074.37|15152.05|15072.05|9
1724843400000|2024-08-28 11:10:00|15154.44|15074.44|15157.83|15077.83|15157.83|15077.83|15154.44|15074.44|10
1724843410000|2024-08-28 11:10:10|15157.81|15077.81|15161.08|15081.08|15161.08|15081.08|15157.81|15077.81|9
1724843420000|2024-08-28 11:10:20|15162.08|15082.08|15163.66|15083.66|15163.66|15083.66|15162.08|15082.08|8
1724843430000|2024-08-28 11:10:30|15163.71|15083.71|15165.18|15085.18|15165.49|15085.49|15163.71|15083.71|9
1724843440000|2024-08-28 11:10:40|15165.19|15085.19|15166.22|15086.22|15166.39|15086.39|15164.89|15084.89|9
1724843450000|2024-08-28 11:10:50|15166.18|15086.18|15167.38|15087.38|15167.71|15087.71|15166.18|15086.18|10
1724843460000|2024-08-28 11:11:00|15167.22|15087.22|15168.04|15088.04|15168.19|15088.19|15167|15087|10
1724843470000|2024-08-28 11:11:10|15169|15089|15169.59|15089.59|15170.12|15090.12|15169|15089|9
1724843480000|2024-08-28 11:11:20|15169.6|15089.6|15170.27|15090.27|15170.62|15090.62|15169.36|15089.36|10
1724843490000|2024-08-28 11:11:30|15170.19|15090.19|15172.21|15092.21|15172.21|15092.21|15170.19|15090.19|10
1724843500000|2024-08-28 11:11:40|15172.39|15092.39|15178.28|15098.28|15178.28|15098.28|15172.39|15092.39|10
1724843510000|2024-08-28 11:11:50|15178.85|15098.85|15180.34|15100.34|15180.36|15100.36|15178.85|15098.85|10
1724843520000|2024-08-28 11:12:00|15180.36|15100.36|15181.66|15101.66|15182.13|15102.13|15180.36|15100.36|10
1724843530000|2024-08-28 11:12:10|15181.06|15101.06|15181.93|15101.93|15182.12|15102.12|15180.36|15100.36|10
1724843540000|2024-08-28 11:12:20|15182.41|15102.41|15184.9|15104.9|15185.81|15105.81|15182.41|15102.41|10
1724843550000|2024-08-28 11:12:30|15184.72|15104.72|15182.14|15102.14|15184.72|15104.72|15181.86|15101.86|10
1724843560000|2024-08-28 11:12:40|15182.58|15102.58|15182.58|15102.58|15182.94|15102.94|15181.99|15101.99|10
1724843570000|2024-08-28 11:12:50|15182.71|15102.71|15182.66|15102.66|15183.5|15103.5|15182.66|15102.66|10
1724843580000|2024-08-28 11:13:00|15182.61|15102.61|15182.73|15102.73|15182.73|15102.73|15182.1|15102.1|9
1724843590000|2024-08-28 11:13:10|15183.19|15103.19|15183.82|15103.82|15183.82|15103.82|15183.19|15103.19|9
1724843600000|2024-08-28 11:13:20|15184.04|15104.04|15184.68|15104.68|15184.68|15104.68|15184.02|15104.02|9
1724843610000|2024-08-28 11:13:30|15184.91|15104.91|15184.65|15104.65|15185.4|15105.4|15184.64|15104.64|10
1724843620000|2024-08-28 11:13:40|15184.15|15104.15|15184.18|15104.18|15184.18|15104.18|15183.44|15103.44|10
1724843630000|2024-08-28 11:13:50|15184.21|15104.21|15182.76|15102.76|15184.21|15104.21|15182.58|15102.58|10
1724843640000|2024-08-28 11:14:00|15182.55|15102.55|15181.39|15101.39|15183.77|15103.77|15181.39|15101.39|10
1724843650000|2024-08-28 11:14:10|15181.28|15101.28|15181.13|15101.13|15181.32|15101.32|15180.69|15100.69|9
1724843660000|2024-08-28 11:14:20|15180.94|15100.94|15179.51|15099.51|15180.94|15100.94|15179.51|15099.51|10
1724843670000|2024-08-28 11:14:30|15179.82|15099.82|15180.43|15100.43|15180.49|15100.49|15179.82|15099.82|9
1724843680000|2024-08-28 11:14:40|15180.17|15100.17|15179.58|15099.58|15180.41|15100.41|15179.58|15099.58|9
1724843690000|2024-08-28 11:14:50|15179.59|15099.59|15179.07|15099.07|15179.76|15099.76|15179.07|15099.07|10
1724843700000|2024-08-28 11:15:00|15179.02|15099.02|15180.26|15100.26|15180.26|15100.26|15178.99|15098.99|10
1724843710000|2024-08-28 11:15:10|15180.8|15100.8|15182.3|15102.3|15182.3|15102.3|15180.8|15100.8|10
1724843720000|2024-08-28 11:15:20|15182.41|15102.41|15183.46|15103.46|15183.46|15103.46|15182.41|15102.41|9
1724843730000|2024-08-28 11:15:30|15183.55|15103.55|15183.65|15103.65|15183.65|15103.65|15183.28|15103.28|10
1724843740000|2024-08-28 11:15:40|15184.19|15104.19|15185.7|15105.7|15185.71|15105.71|15184.19|15104.19|10
1724843750000|2024-08-28 11:15:50|15185.63|15105.63|15185.75|15105.75|15185.75|15105.75|15185.45|15105.45|10
1724843760000|2024-08-28 11:16:00|15185.55|15105.55|15184.15|15104.15|15185.55|15105.55|15183.97|15103.97|10
1724843770000|2024-08-28 11:16:10|15183.94|15103.94|15182.13|15102.13|15183.94|15103.94|15182.13|15102.13|9
1724843780000|2024-08-28 11:16:20|15182.29|15102.29|15179.24|15099.24|15182.29|15102.29|15179.24|15099.24|10
1724843790000|2024-08-28 11:16:30|15179.47|15099.47|15181.21|15101.21|15181.21|15101.21|15179.47|15099.47|10
1724843800000|2024-08-28 11:16:40|15181.23|15101.23|15184.12|15104.12|15184.12|15104.12|15181.22|15101.22|10
1724843810000|2024-08-28 11:16:50|15184.07|15104.07|15184.17|15104.17|15184.17|15104.17|15182.58|15102.58|10
1724843820000|2024-08-28 11:17:00|15184.88|15104.88|15186.65|15106.65|15187.61|15107.61|15184.88|15104.88|9
1724843830000|2024-08-28 11:17:10|15186.89|15106.89|15187.65|15107.65|15188.38|15108.38|15186.89|15106.89|10
1724843840000|2024-08-28 11:17:20|15187.38|15107.38|15181.98|15101.98|15187.38|15107.38|15181.98|15101.98|10
1724843850000|2024-08-28 11:17:30|15182.75|15102.75|15183.68|15103.68|15184.35|15104.35|15182.75|15102.75|10
1724843860000|2024-08-28 11:17:40|15183.66|15103.66|15179.93|15099.93|15183.66|15103.66|15179.93|15099.93|9
1724843870000|2024-08-28 11:17:50|15179.78|15099.78|15179.65|15099.65|15179.83|15099.83|15179.49|15099.49|10
1724843880000|2024-08-28 11:18:00|15179.66|15099.66|15180.75|15100.75|15182.06|15102.06|15179.66|15099.66|10
1724843890000|2024-08-28 11:18:10|15180.56|15100.56|15180.36|15100.36|15180.56|15100.56|15179.81|15099.81|10
1724843900000|2024-08-28 11:18:20|15180.33|15100.33|15179.01|15099.01|15180.45|15100.45|15179.01|15099.01|10
1724843910000|2024-08-28 11:18:30|15178.6|15098.6|15178.37|15098.37|15178.6|15098.6|15177.17|15097.17|10
1724843920000|2024-08-28 11:18:40|15177.89|15097.89|15181.07|15101.07|15181.07|15101.07|15177.79|15097.79|8
1724843930000|2024-08-28 11:18:50|15180.76|15100.76|15181.12|15101.12|15181.12|15101.12|15179.73|15099.73|10
1724843940000|2024-08-28 11:19:00|15181.15|15101.15|15179.89|15099.89|15181.15|15101.15|15179.89|15099.89|10
1724843950000|2024-08-28 11:19:10|15179.13|15099.13|15178.65|15098.65|15179.13|15099.13|15178.65|15098.65|8
1724843960000|2024-08-28 11:19:20|15178.35|15098.35|15179.44|15099.44|15179.44|15099.44|15178.18|15098.18|10
1724843970000|2024-08-28 11:19:30|15179.59|15099.59|15178.23|15098.23|15181.22|15101.22|15178.23|15098.23|10
1724843980000|2024-08-28 11:19:40|15178.37|15098.37|15179.41|15099.41|15179.41|15099.41|15177.77|15097.77|10
1724843990000|2024-08-28 11:19:50|15179.63|15099.63|15178.12|15098.12|15179.69|15099.69|15178.12|15098.12|9
1724844000000|2024-08-28 11:20:00|15178.11|15098.11|15180.58|15100.58|15180.58|15100.58|15177.89|15097.89|10
1724844010000|2024-08-28 11:20:10|15180.63|15100.63|15179.46|15099.46|15181.43|15101.43|15179.46|15099.46|10
1724844020000|2024-08-28 11:20:20|15178.99|15098.99|15179.29|15099.29|15179.29|15099.29|15177.12|15097.12|10
1724844030000|2024-08-28 11:20:30|15178.33|15098.33|15177.85|15097.85|15178.33|15098.33|15177.38|15097.38|9
1724844040000|2024-08-28 11:20:40|15177.94|15097.94|15177.49|15097.49|15178.08|15098.08|15177.49|15097.49|10
1724844050000|2024-08-28 11:20:50|15178.36|15098.36|15179.68|15099.68|15179.68|15099.68|15178.36|15098.36|10
1724844060000|2024-08-28 11:21:00|15179.61|15099.61|15181.23|15101.23|15181.23|15101.23|15179.54|15099.54|10
1724844070000|2024-08-28 11:21:10|15181.46|15101.46|15181.4|15101.4|15181.71|15101.71|15180.51|15100.51|8
1724844080000|2024-08-28 11:21:20|15181.42|15101.42|15182.51|15102.51|15182.51|15102.51|15181.42|15101.42|10
1724844090000|2024-08-28 11:21:30|15182.75|15102.75|15182.9|15102.9|15183.16|15103.16|15182.67|15102.67|10
1724844100000|2024-08-28 11:21:40|15183.82|15103.82|15183.26|15103.26|15184.63|15104.63|15183.26|15103.26|9
1724844110000|2024-08-28 11:21:50|15183.27|15103.27|15184.66|15104.66|15185.08|15105.08|15183.27|15103.27|10
1724844120000|2024-08-28 11:22:00|15184.7|15104.7|15187.32|15107.32|15187.52|15107.52|15184.05|15104.05|10
1724844130000|2024-08-28 11:22:10|15187.39|15107.39|15189.2|15109.2|15189.2|15109.2|15187.39|15107.39|10
1724844140000|2024-08-28 11:22:20|15189.07|15109.07|15188.06|15108.06|15189.33|15109.33|15188.06|15108.06|10
1724844150000|2024-08-28 11:22:30|15188.19|15108.19|15187.9|15107.9|15188.92|15108.92|15187.78|15107.78|9
1724844160000|2024-08-28 11:22:40|15188.05|15108.05|15190.19|15110.19|15190.19|15110.19|15187.57|15107.57|10
1724844170000|2024-08-28 11:22:50|15190.33|15110.33|15190.08|15110.08|15190.44|15110.44|15189.73|15109.73|10
1724844180000|2024-08-28 11:23:00|15190.09|15110.09|15189.76|15109.76|15190.29|15110.29|15189.76|15109.76|8
1724844190000|2024-08-28 11:23:10|15190.14|15110.14|15184.19|15104.19|15190.14|15110.14|15184.19|15104.19|9
1724844200000|2024-08-28 11:23:20|15184.23|15104.23|15181.25|15101.25|15184.43|15104.43|15181.11|15101.11|9
1724844210000|2024-08-28 11:23:30|15181.23|15101.23|15179.71|15099.71|15181.28|15101.28|15179.6|15099.6|10
1724844220000|2024-08-28 11:23:40|15179.73|15099.73|15180.86|15100.86|15180.86|15100.86|15179.73|15099.73|10
1724844230000|2024-08-28 11:23:50|15180.91|15100.91|15181.13|15101.13|15181.92|15101.92|15179.13|15099.13|10
1724844240000|2024-08-28 11:24:00|15181.12|15101.12|15183.06|15103.06|15183.06|15103.06|15180.61|15100.61|10
1724844250000|2024-08-28 11:24:10|15183.17|15103.17|15185.46|15105.46|15185.46|15105.46|15183.1|15103.1|9
1724844260000|2024-08-28 11:24:20|15185.6|15105.6|15185.44|15105.44|15185.72|15105.72|15185.42|15105.42|10
1724844270000|2024-08-28 11:24:30|15184.7|15104.7|15182.56|15102.56|15184.9|15104.9|15182.56|15102.56|10
1724844280000|2024-08-28 11:24:40|15183.36|15103.36|15185.82|15105.82|15185.82|15105.82|15183.36|15103.36|10
1724844290000|2024-08-28 11:24:50|15185.95|15105.95|15185.52|15105.52|15185.95|15105.95|15185.44|15105.44|10
1724844300000|2024-08-28 11:25:00|15185.55|15105.55|15185.94|15105.94|15186.02|15106.02|15184.99|15104.99|10
1724844310000|2024-08-28 11:25:10|15185.67|15105.67|15186.25|15106.25|15186.35|15106.35|15184.65|15104.65|9
1724844320000|2024-08-28 11:25:20|15186.22|15106.22|15183.87|15103.87|15186.94|15106.94|15183.87|15103.87|10
1724844330000|2024-08-28 11:25:30|15183.79|15103.79|15181.9|15101.9|15183.79|15103.79|15181.8|15101.8|10
1724844340000|2024-08-28 11:25:40|15182.09|15102.09|15180.55|15100.55|15182.09|15102.09|15180.55|15100.55|9
1724844350000|2024-08-28 11:25:50|15179.71|15099.71|15176.92|15096.92|15179.71|15099.71|15176.92|15096.92|10
1724844360000|2024-08-28 11:26:00|15176.39|15096.39|15174.83|15094.83|15176.39|15096.39|15174.62|15094.62|9
1724844370000|2024-08-28 11:26:10|15175|15095|15173.86|15093.86|15175.14|15095.14|15173.86|15093.86|10
1724844380000|2024-08-28 11:26:20|15173.88|15093.88|15171.84|15091.84|15173.88|15093.88|15171.84|15091.84|10
1724844390000|2024-08-28 11:26:30|15171.75|15091.75|15170.81|15090.81|15171.75|15091.75|15170.81|15090.81|10
1724844400000|2024-08-28 11:26:40|15170.83|15090.83|15170.08|15090.08|15170.83|15090.83|15170.08|15090.08|10
1724844410000|2024-08-28 11:26:50|15170.07|15090.07|15170.29|15090.29|15170.29|15090.29|15170.05|15090.05|9
1724844420000|2024-08-28 11:27:00|15170.3|15090.3|15168.89|15088.89|15170.34|15090.34|15168.89|15088.89|10
1724844430000|2024-08-28 11:27:10|15168.83|15088.83|15166.59|15086.59|15168.83|15088.83|15166.59|15086.59|10
1724844440000|2024-08-28 11:27:20|15166.53|15086.53|15165.52|15085.52|15166.53|15086.53|15165.52|15085.52|9
1724844450000|2024-08-28 11:27:30|15165.59|15085.59|15164.66|15084.66|15165.61|15085.61|15164.13|15084.13|10
1724844460000|2024-08-28 11:27:40|15164.65|15084.65|15163.19|15083.19|15164.65|15084.65|15162.45|15082.45|10
1724844470000|2024-08-28 11:27:50|15163.36|15083.36|15164.2|15084.2|15164.24|15084.24|15163.36|15083.36|10
1724844480000|2024-08-28 11:28:00|15164.19|15084.19|15162.21|15082.21|15164.19|15084.19|15162.21|15082.21|10
1724844490000|2024-08-28 11:28:10|15162.07|15082.07|15162.62|15082.62|15163.11|15083.11|15160.84|15080.84|10
1724844500000|2024-08-28 11:28:20|15162.6|15082.6|15161.33|15081.33|15162.63|15082.63|15161.33|15081.33|10
1724844510000|2024-08-28 11:28:30|15161.12|15081.12|15157.72|15077.72|15161.44|15081.44|15157.46|15077.46|10
1724844520000|2024-08-28 11:28:40|15157.92|15077.92|15157.25|15077.25|15157.92|15077.92|15157.21|15077.21|10
1724844530000|2024-08-28 11:28:50|15157.31|15077.31|15156.71|15076.71|15157.71|15077.71|15156.21|15076.21|8
1724844540000|2024-08-28 11:29:00|15157.11|15077.11|15157.5|15077.5|15157.66|15077.66|15157.02|15077.02|10
1724844550000|2024-08-28 11:29:10|15157.46|15077.46|15159.4|15079.4|15159.4|15079.4|15157.42|15077.42|10
1724844560000|2024-08-28 11:29:20|15159.62|15079.62|15160.46|15080.46|15160.46|15080.46|15159.62|15079.62|10
1724844570000|2024-08-28 11:29:30|15160.7|15080.7|15160.13|15080.13|15160.88|15080.88|15160.13|15080.13|10
1724844580000|2024-08-28 11:29:40|15160.1|15080.1|15159.89|15079.89|15161.2|15081.2|15159.79|15079.79|10
1724844590000|2024-08-28 11:29:50|15159.86|15079.86|15159.06|15079.06|15159.94|15079.94|15159.04|15079.04|10
1724844600000|2024-08-28 11:30:00|15159.08|15079.08|15158.59|15078.59|15160.27|15080.27|15158.59|15078.59|10
1724844610000|2024-08-28 11:30:10|15158.34|15078.34|15159.33|15079.33|15159.33|15079.33|15157.99|15077.99|10
1724844620000|2024-08-28 11:30:20|15159.25|15079.25|15162.64|15082.64|15163.12|15083.12|15159.25|15079.25|10
1724844630000|2024-08-28 11:30:30|15162.75|15082.75|15166.22|15086.22|15166.39|15086.39|15162.72|15082.72|10
1724844640000|2024-08-28 11:30:40|15166.61|15086.61|15167.12|15087.12|15167.13|15087.13|15166.61|15086.61|8
1724844650000|2024-08-28 11:30:50|15167.19|15087.19|15169.96|15089.96|15169.96|15089.96|15166.95|15086.95|10
1724844660000|2024-08-28 11:31:00|15169.97|15089.97|15169.31|15089.31|15170.11|15090.11|15169.31|15089.31|10
1724844670000|2024-08-28 11:31:10|15169.26|15089.26|15170.97|15090.97|15171.25|15091.25|15169.23|15089.23|10
1724844680000|2024-08-28 11:31:20|15171.27|15091.27|15169.85|15089.85|15171.27|15091.27|15169.71|15089.71|10
1724844690000|2024-08-28 11:31:30|15169.69|15089.69|15169.41|15089.41|15169.69|15089.69|15169.05|15089.05|10
1724844700000|2024-08-28 11:31:40|15169.45|15089.45|15168.77|15088.77|15169.45|15089.45|15168.77|15088.77|10
1724844710000|2024-08-28 11:31:50|15168.76|15088.76|15168.59|15088.59|15168.89|15088.89|15168.54|15088.54|9
1724844720000|2024-08-28 11:32:00|15168.61|15088.61|15169.42|15089.42|15169.51|15089.51|15168.61|15088.61|9
1724844730000|2024-08-28 11:32:10|15169.77|15089.77|15173.51|15093.51|15173.51|15093.51|15169.77|15089.77|10
1724844740000|2024-08-28 11:32:20|15173.69|15093.69|15176.25|15096.25|15176.25|15096.25|15173.69|15093.69|10
1724844750000|2024-08-28 11:32:30|15176.64|15096.64|15177.5|15097.5|15177.5|15097.5|15176.49|15096.49|10
1724844760000|2024-08-28 11:32:40|15177.63|15097.63|15179.11|15099.11|15179.11|15099.11|15177.63|15097.63|10
1724844770000|2024-08-28 11:32:50|15178.25|15098.25|15177.02|15097.02|15178.25|15098.25|15177.02|15097.02|10
1724844780000|2024-08-28 11:33:00|15177.03|15097.03|15178.12|15098.12|15178.12|15098.12|15175.87|15095.87|10
1724844790000|2024-08-28 11:33:10|15178.24|15098.24|15179.32|15099.32|15179.32|15099.32|15178.24|15098.24|10
1724844800000|2024-08-28 11:33:20|15179.31|15099.31|15178.06|15098.06|15179.31|15099.31|15177.92|15097.92|10
1724844810000|2024-08-28 11:33:30|15177.66|15097.66|15178.16|15098.16|15178.16|15098.16|15176.81|15096.81|10
1724844820000|2024-08-28 11:33:40|15178.13|15098.13|15178.83|15098.83|15178.83|15098.83|15178.12|15098.12|8
1724844830000|2024-08-28 11:33:50|15178.88|15098.88|15178.57|15098.57|15178.93|15098.93|15178.52|15098.52|9
1724844840000|2024-08-28 11:34:00|15178.51|15098.51|15178.24|15098.24|15179.12|15099.12|15178.24|15098.24|10
1724844850000|2024-08-28 11:34:10|15179.26|15099.26|15182.7|15102.7|15182.7|15102.7|15178.94|15098.94|10
1724844860000|2024-08-28 11:34:20|15182.9|15102.9|15182.8|15102.8|15183.18|15103.18|15182.8|15102.8|9
1724844870000|2024-08-28 11:34:30|15182.72|15102.72|15182.27|15102.27|15182.72|15102.72|15182.16|15102.16|8
1724844880000|2024-08-28 11:34:40|15182.05|15102.05|15182.18|15102.18|15182.18|15102.18|15181.27|15101.27|10
1724844890000|2024-08-28 11:34:50|15181.94|15101.94|15181.63|15101.63|15181.98|15101.98|15181.63|15101.63|9
1724844900000|2024-08-28 11:35:00|15181.66|15101.66|15182.57|15102.57|15182.57|15102.57|15181.66|15101.66|8
1724844910000|2024-08-28 11:35:10|15182.43|15102.43|15182.2|15102.2|15182.43|15102.43|15182.18|15102.18|8
1724844920000|2024-08-28 11:35:20|15181.04|15101.04|15179.27|15099.27|15181.04|15101.04|15178.73|15098.73|10
1724844930000|2024-08-28 11:35:30|15179.4|15099.4|15177.67|15097.67|15179.4|15099.4|15177.54|15097.54|10
1724844940000|2024-08-28 11:35:40|15177.61|15097.61|15179.15|15099.15|15179.15|15099.15|15177.61|15097.61|10
1724844950000|2024-08-28 11:35:50|15178.59|15098.59|15179.66|15099.66|15180.01|15100.01|15178.59|15098.59|9
1724844960000|2024-08-28 11:36:00|15179.65|15099.65|15178.41|15098.41|15179.66|15099.66|15178.41|15098.41|10
1724844970000|2024-08-28 11:36:10|15178.44|15098.44|15177.86|15097.86|15178.6|15098.6|15177.82|15097.82|10
1724844980000|2024-08-28 11:36:20|15177.83|15097.83|15178.19|15098.19|15178.2|15098.2|15177.77|15097.77|9
1724844990000|2024-08-28 11:36:30|15178.24|15098.24|15178.09|15098.09|15178.29|15098.29|15178.09|15098.09|8
1724845000000|2024-08-28 11:36:40|15177.94|15097.94|15174.74|15094.74|15177.95|15097.95|15174.74|15094.74|10
1724845010000|2024-08-28 11:36:50|15174.43|15094.43|15174.2|15094.2|15174.49|15094.49|15174.2|15094.2|9
1724845020000|2024-08-28 11:37:00|15174.75|15094.75|15174.09|15094.09|15175.58|15095.58|15174.09|15094.09|9
1724845030000|2024-08-28 11:37:10|15173.87|15093.87|15173.17|15093.17|15174.09|15094.09|15173.17|15093.17|10
1724845040000|2024-08-28 11:37:20|15172.75|15092.75|15172.01|15092.01|15172.75|15092.75|15172.01|15092.01|10
1724845050000|2024-08-28 11:37:30|15171.79|15091.79|15170.44|15090.44|15171.79|15091.79|15170.44|15090.44|9
1724845060000|2024-08-28 11:37:40|15170.1|15090.1|15169.15|15089.15|15170.1|15090.1|15168.73|15088.73|10
1724845070000|2024-08-28 11:37:50|15169.26|15089.26|15167.49|15087.49|15169.26|15089.26|15167.46|15087.46|10
1724845080000|2024-08-28 11:38:00|15167.48|15087.48|15166.91|15086.91|15168.02|15088.02|15166.91|15086.91|10
1724845090000|2024-08-28 11:38:10|15166.36|15086.36|15165.1|15085.1|15166.39|15086.39|15165.1|15085.1|9
1724845100000|2024-08-28 11:38:20|15164.52|15084.52|15162.14|15082.14|15164.52|15084.52|15162.14|15082.14|10
1724845110000|2024-08-28 11:38:30|15162.04|15082.04|15161.42|15081.42|15162.04|15082.04|15161.42|15081.42|9
1724845120000|2024-08-28 11:38:40|15161.37|15081.37|15160.73|15080.73|15161.37|15081.37|15160.73|15080.73|10
1724845130000|2024-08-28 11:38:50|15160.64|15080.64|15160.34|15080.34|15160.64|15080.64|15160.34|15080.34|9
1724845140000|2024-08-28 11:39:00|15160.71|15080.71|15161.25|15081.25|15161.7|15081.7|15160.71|15080.71|10
1724845150000|2024-08-28 11:39:10|15159.48|15079.48|15157.92|15077.92|15159.48|15079.48|15157.02|15077.02|10
1724845160000|2024-08-28 11:39:20|15158.05|15078.05|15157.6|15077.6|15158.55|15078.55|15157.18|15077.18|10
1724845170000|2024-08-28 11:39:30|15157.66|15077.66|15160.28|15080.28|15160.28|15080.28|15157.66|15077.66|10
1724845180000|2024-08-28 11:39:40|15160.39|15080.39|15162.42|15082.42|15162.42|15082.42|15160.39|15080.39|10
1724845190000|2024-08-28 11:39:50|15162.58|15082.58|15163.39|15083.39|15163.69|15083.69|15162.58|15082.58|10
1724845200000|2024-08-28 11:40:00|15163.41|15083.41|15162.79|15082.79|15163.63|15083.63|15162.79|15082.79|9
1724845210000|2024-08-28 11:40:10|15163.19|15083.19|15160.39|15080.39|15163.28|15083.28|15160.39|15080.39|10
1724845220000|2024-08-28 11:40:20|15160.17|15080.17|15158.53|15078.53|15160.17|15080.17|15158.53|15078.53|10
1724845230000|2024-08-28 11:40:30|15158.4|15078.4|15155.13|15075.13|15158.4|15078.4|15155.13|15075.13|10
1724845240000|2024-08-28 11:40:40|15154.93|15074.93|15154|15074|15154.93|15074.93|15153.81|15073.81|10
1724845250000|2024-08-28 11:40:50|15153.25|15073.25|15151.6|15071.6|15153.25|15073.25|15151.6|15071.6|10
1724845260000|2024-08-28 11:41:00|15151.21|15071.21|15150.56|15070.56|15151.29|15071.29|15150.56|15070.56|10
1724845270000|2024-08-28 11:41:10|15151.44|15071.44|15150.47|15070.47|15151.68|15071.68|15150.47|15070.47|10
1724845280000|2024-08-28 11:41:20|15150.33|15070.33|15150.88|15070.88|15150.89|15070.89|15150.17|15070.17|10
1724845290000|2024-08-28 11:41:30|15150.87|15070.87|15151.41|15071.41|15151.41|15071.41|15150.87|15070.87|10
1724845300000|2024-08-28 11:41:40|15151.46|15071.46|15152.32|15072.32|15152.32|15072.32|15151.46|15071.46|8
1724845310000|2024-08-28 11:41:50|15152.55|15072.55|15151.56|15071.56|15152.55|15072.55|15151.56|15071.56|9
1724845320000|2024-08-28 11:42:00|15150.81|15070.81|15149.41|15069.41|15150.81|15070.81|15149.33|15069.33|10
1724845330000|2024-08-28 11:42:10|15149.73|15069.73|15151.63|15071.63|15151.63|15071.63|15149.73|15069.73|9
1724845340000|2024-08-28 11:42:20|15151.69|15071.69|15154.16|15074.16|15154.16|15074.16|15151.69|15071.69|10
1724845350000|2024-08-28 11:42:30|15154.61|15074.61|15155.99|15075.99|15157.63|15077.63|15154.61|15074.61|10
1724845360000|2024-08-28 11:42:40|15155.38|15075.38|15152.12|15072.12|15155.47|15075.47|15152.12|15072.12|10
1724845370000|2024-08-28 11:42:50|15151.48|15071.48|15148.6|15068.6|15151.48|15071.48|15148.6|15068.6|10
1724845380000|2024-08-28 11:43:00|15148.32|15068.32|15148.04|15068.04|15148.32|15068.32|15148|15068|10
1724845390000|2024-08-28 11:43:10|15147.9|15067.9|15147.85|15067.85|15148.34|15068.34|15147.85|15067.85|10
1724845400000|2024-08-28 11:43:20|15147.76|15067.76|15148.74|15068.74|15148.74|15068.74|15147.76|15067.76|10
1724845410000|2024-08-28 11:43:30|15148.8|15068.8|15148.32|15068.32|15148.81|15068.81|15148.27|15068.27|10
1724845420000|2024-08-28 11:43:40|15148.01|15068.01|15146.02|15066.02|15148.01|15068.01|15146.02|15066.02|10
1724845430000|2024-08-28 11:43:50|15146.05|15066.05|15144.13|15064.13|15146.05|15066.05|15144.13|15064.13|10
1724845440000|2024-08-28 11:44:00|15144.29|15064.29|15143.62|15063.62|15144.59|15064.59|15143.42|15063.42|10
1724845450000|2024-08-28 11:44:10|15143.52|15063.52|15142.19|15062.19|15143.52|15063.52|15142.19|15062.19|10
1724845460000|2024-08-28 11:44:20|15141.91|15061.91|15145.14|15065.14|15145.14|15065.14|15141.91|15061.91|10
1724845470000|2024-08-28 11:44:30|15145.2|15065.2|15147.04|15067.04|15147.04|15067.04|15144.83|15064.83|10
1724845480000|2024-08-28 11:44:40|15147.31|15067.31|15145.72|15065.72|15147.75|15067.75|15145.72|15065.72|10
1724845490000|2024-08-28 11:44:50|15145.84|15065.84|15145.2|15065.2|15145.91|15065.91|15145.1|15065.1|10
1724845500000|2024-08-28 11:45:00|15145.39|15065.39|15144.39|15064.39|15145.42|15065.42|15144.39|15064.39|10
1724845510000|2024-08-28 11:45:10|15144.61|15064.61|15145.31|15065.31|15145.31|15065.31|15144.1|15064.1|9
1724845520000|2024-08-28 11:45:20|15145.59|15065.59|15144.48|15064.48|15146.18|15066.18|15144.48|15064.48|10
1724845530000|2024-08-28 11:45:30|15143.56|15063.56|15143.93|15063.93|15144.39|15064.39|15143|15063|10
1724845540000|2024-08-28 11:45:40|15144.28|15064.28|15143.35|15063.35|15144.28|15064.28|15142.7|15062.7|10
1724845550000|2024-08-28 11:45:50|15143.3|15063.3|15143.52|15063.52|15143.52|15063.52|15142.95|15062.95|10
1724845560000|2024-08-28 11:46:00|15143.48|15063.48|15145.35|15065.35|15145.35|15065.35|15143.48|15063.48|10
1724845570000|2024-08-28 11:46:10|15145.57|15065.57|15143.87|15063.87|15145.57|15065.57|15143.45|15063.45|9
1724845580000|2024-08-28 11:46:20|15143.88|15063.88|15146.06|15066.06|15146.06|15066.06|15143.88|15063.88|10
1724845590000|2024-08-28 11:46:30|15146.12|15066.12|15146.83|15066.83|15146.83|15066.83|15146.07|15066.07|10
1724845600000|2024-08-28 11:46:40|15147.31|15067.31|15147.64|15067.64|15147.64|15067.64|15147.31|15067.31|10
1724845610000|2024-08-28 11:46:50|15147.7|15067.7|15146.88|15066.88|15147.7|15067.7|15146.88|15066.88|10
1724845620000|2024-08-28 11:47:00|15146.74|15066.74|15145.5|15065.5|15146.74|15066.74|15145.35|15065.35|10
1724845630000|2024-08-28 11:47:10|15145.89|15065.89|15146.9|15066.9|15147|15067|15145.89|15065.89|10
1724845640000|2024-08-28 11:47:20|15146.63|15066.63|15146.59|15066.59|15146.7|15066.7|15146.51|15066.51|8
1724845650000|2024-08-28 11:47:30|15146.26|15066.26|15144.16|15064.16|15146.26|15066.26|15144.11|15064.11|10
1724845660000|2024-08-28 11:47:40|15144.17|15064.17|15144.23|15064.23|15144.23|15064.23|15144.14|15064.14|8
1724845670000|2024-08-28 11:47:50|15144.21|15064.21|15144.85|15064.85|15144.98|15064.98|15144.21|15064.21|10
1724845680000|2024-08-28 11:48:00|15144.84|15064.84|15145.26|15065.26|15145.72|15065.72|15144.84|15064.84|10
1724845690000|2024-08-28 11:48:10|15145.23|15065.23|15144.64|15064.64|15145.23|15065.23|15144.42|15064.42|10
1724845700000|2024-08-28 11:48:20|15144.66|15064.66|15144.67|15064.67|15144.94|15064.94|15144.52|15064.52|10
1724845710000|2024-08-28 11:48:30|15144.63|15064.63|15146.98|15066.98|15146.98|15066.98|15144.63|15064.63|10
1724845720000|2024-08-28 11:48:40|15147.14|15067.14|15146.72|15066.72|15147.14|15067.14|15146.58|15066.58|9
1724845730000|2024-08-28 11:48:50|15146.89|15066.89|15146.66|15066.66|15146.89|15066.89|15146.53|15066.53|9
1724845740000|2024-08-28 11:49:00|15146.79|15066.79|15146.99|15066.99|15147.14|15067.14|15146.79|15066.79|10
1724845750000|2024-08-28 11:49:10|15146.84|15066.84|15146.78|15066.78|15147.1|15067.1|15146.78|15066.78|9
1724845760000|2024-08-28 11:49:20|15146.7|15066.7|15147.72|15067.72|15147.74|15067.74|15146.65|15066.65|10
1724845770000|2024-08-28 11:49:30|15147.71|15067.71|15147.46|15067.46|15147.83|15067.83|15147.46|15067.46|4
1724845780000|2024-08-28 11:49:40|15147.71|15067.71|15148.82|15068.82|15149.09|15069.09|15147.71|15067.71|10
1724845790000|2024-08-28 11:49:50|15148.73|15068.73|15148.59|15068.59|15148.73|15068.73|15148.42|15068.42|9
1724845800000|2024-08-28 11:50:00|15148.6|15068.6|15149.16|15069.16|15149.16|15069.16|15147.77|15067.77|10
1724845810000|2024-08-28 11:50:10|15150.13|15070.13|15153.2|15073.2|15153.2|15073.2|15150.13|15070.13|10
1724845820000|2024-08-28 11:50:20|15153.4|15073.4|15155.12|15075.12|15155.49|15075.49|15153.4|15073.4|10
1724845830000|2024-08-28 11:50:30|15154.94|15074.94|15157.89|15077.89|15157.89|15077.89|15154.86|15074.86|10
1724845840000|2024-08-28 11:50:40|15158.24|15078.24|15161.41|15081.41|15161.41|15081.41|15158.24|15078.24|10
1724845850000|2024-08-28 11:50:50|15161.06|15081.06|15162.36|15082.36|15162.36|15082.36|15160.99|15080.99|10
1724845860000|2024-08-28 11:51:00|15162.42|15082.42|15165.59|15085.59|15165.6|15085.6|15162.42|15082.42|10
1724845870000|2024-08-28 11:51:10|15166.44|15086.44|15167.88|15087.88|15167.88|15087.88|15166.44|15086.44|10
1724845880000|2024-08-28 11:51:20|15168.13|15088.13|15169.82|15089.82|15169.82|15089.82|15168.13|15088.13|10
1724845890000|2024-08-28 11:51:30|15169.97|15089.97|15171.59|15091.59|15171.59|15091.59|15169.97|15089.97|10
1724845900000|2024-08-28 11:51:40|15171.58|15091.58|15169.09|15089.09|15171.58|15091.58|15169.09|15089.09|8
1724845910000|2024-08-28 11:51:50|15168.7|15088.7|15169.53|15089.53|15170.12|15090.12|15168.7|15088.7|10
1724845920000|2024-08-28 11:52:00|15169.46|15089.46|15169.72|15089.72|15169.86|15089.86|15168.94|15088.94|10
1724845930000|2024-08-28 11:52:10|15168.9|15088.9|15167.26|15087.26|15168.9|15088.9|15166.83|15086.83|10
1724845940000|2024-08-28 11:52:20|15167.19|15087.19|15165.44|15085.44|15167.21|15087.21|15165.44|15085.44|10
1724845950000|2024-08-28 11:52:30|15165.6|15085.6|15165.12|15085.12|15166.76|15086.76|15165.12|15085.12|8
1724845960000|2024-08-28 11:52:40|15165.34|15085.34|15164.86|15084.86|15165.34|15085.34|15164.84|15084.84|9
1724845970000|2024-08-28 11:52:50|15165.3|15085.3|15164.67|15084.67|15165.3|15085.3|15164.6|15084.6|10
1724845980000|2024-08-28 11:53:00|15164.48|15084.48|15166.12|15086.12|15166.12|15086.12|15164.48|15084.48|10
1724845990000|2024-08-28 11:53:10|15166.17|15086.17|15166.72|15086.72|15166.72|15086.72|15166.17|15086.17|7
1724846000000|2024-08-28 11:53:20|15166.92|15086.92|15171.81|15091.81|15171.81|15091.81|15166.92|15086.92|10
1724846010000|2024-08-28 11:53:30|15171.8|15091.8|15175.3|15095.3|15175.3|15095.3|15171.51|15091.51|10
1724846020000|2024-08-28 11:53:40|15175.51|15095.51|15175.42|15095.42|15175.96|15095.96|15175.42|15095.42|10
1724846030000|2024-08-28 11:53:50|15175.32|15095.32|15176.06|15096.06|15176.06|15096.06|15175.19|15095.19|9
1724846040000|2024-08-28 11:54:00|15176.3|15096.3|15177.38|15097.38|15177.38|15097.38|15176.3|15096.3|7
1724846050000|2024-08-28 11:54:10|15177.45|15097.45|15179.74|15099.74|15179.74|15099.74|15177.44|15097.44|9
1724846060000|2024-08-28 11:54:20|15179.82|15099.82|15181.25|15101.25|15181.65|15101.65|15179.82|15099.82|10
1724846070000|2024-08-28 11:54:30|15181.26|15101.26|15181.68|15101.68|15181.75|15101.75|15181.26|15101.26|10
1724846080000|2024-08-28 11:54:40|15182.3|15102.3|15181.33|15101.33|15182.91|15102.91|15181.33|15101.33|9
1724846090000|2024-08-28 11:54:50|15180.99|15100.99|15182.28|15102.28|15182.28|15102.28|15180.64|15100.64|10
1724846100000|2024-08-28 11:55:00|15182.63|15102.63|15179.92|15099.92|15183.22|15103.22|15179.92|15099.92|10
1724846110000|2024-08-28 11:55:10|15179.84|15099.84|15176.52|15096.52|15179.84|15099.84|15176.52|15096.52|10
1724846120000|2024-08-28 11:55:20|15176.49|15096.49|15175.54|15095.54|15176.49|15096.49|15174.63|15094.63|10
1724846130000|2024-08-28 11:55:30|15175.69|15095.69|15175.08|15095.08|15175.75|15095.75|15174.8|15094.8|10
1724846140000|2024-08-28 11:55:40|15175.14|15095.14|15173.33|15093.33|15175.14|15095.14|15173.33|15093.33|8
1724846150000|2024-08-28 11:55:50|15173.3|15093.3|15171.74|15091.74|15173.3|15093.3|15171.74|15091.74|10
1724846160000|2024-08-28 11:56:00|15171.85|15091.85|15170.34|15090.34|15171.85|15091.85|15169.52|15089.52|10
1724846170000|2024-08-28 11:56:10|15170.59|15090.59|15168.71|15088.71|15171.1|15091.1|15168.71|15088.71|10
1724846180000|2024-08-28 11:56:20|15168.33|15088.33|15167.5|15087.5|15168.33|15088.33|15166.75|15086.75|10
1724846190000|2024-08-28 11:56:30|15167.39|15087.39|15167.54|15087.54|15168.12|15088.12|15166.56|15086.56|10
1724846200000|2024-08-28 11:56:40|15167.55|15087.55|15166.75|15086.75|15167.55|15087.55|15166.75|15086.75|9
1724846210000|2024-08-28 11:56:50|15166.52|15086.52|15164.28|15084.28|15166.56|15086.56|15164.18|15084.18|9
1724846220000|2024-08-28 11:57:00|15163.96|15083.96|15163.67|15083.67|15163.96|15083.96|15163.38|15083.38|9
1724846230000|2024-08-28 11:57:10|15163.6|15083.6|15161.49|15081.49|15163.6|15083.6|15161.49|15081.49|10
1724846240000|2024-08-28 11:57:20|15161.74|15081.74|15162.58|15082.58|15162.61|15082.61|15161.26|15081.26|10
1724846250000|2024-08-28 11:57:30|15162.18|15082.18|15161.4|15081.4|15162.2|15082.2|15161.24|15081.24|9
1724846260000|2024-08-28 11:57:40|15161.41|15081.41|15160.33|15080.33|15161.41|15081.41|15160.26|15080.26|9
1724846270000|2024-08-28 11:57:50|15160.32|15080.32|15159.84|15079.84|15160.32|15080.32|15159.8|15079.8|7
1724846280000|2024-08-28 11:58:00|15159.75|15079.75|15156.75|15076.75|15159.75|15079.75|15156.75|15076.75|10
1724846290000|2024-08-28 11:58:10|15156.73|15076.73|15156.73|15076.73|15156.82|15076.82|15156.48|15076.48|9
1724846300000|2024-08-28 11:58:20|15156.76|15076.76|15157.7|15077.7|15157.7|15077.7|15156.65|15076.65|10
1724846310000|2024-08-28 11:58:30|15157.84|15077.84|15159.4|15079.4|15159.4|15079.4|15157.71|15077.71|10
1724846320000|2024-08-28 11:58:40|15159.41|15079.41|15159.75|15079.75|15159.98|15079.98|15159.39|15079.39|9
1724846330000|2024-08-28 11:58:50|15159.74|15079.74|15159.47|15079.47|15159.74|15079.74|15159.14|15079.14|9
1724846340000|2024-08-28 11:59:00|15159.48|15079.48|15158.13|15078.13|15159.49|15079.49|15158.13|15078.13|9
1724846350000|2024-08-28 11:59:10|15158.03|15078.03|15158.92|15078.92|15158.92|15078.92|15157.67|15077.67|10
1724846360000|2024-08-28 11:59:20|15159.06|15079.06|15155.01|15075.01|15159.11|15079.11|15154.13|15074.13|10
1724846370000|2024-08-28 11:59:30|15155.42|15075.42|15153.61|15073.61|15155.68|15075.68|15153.61|15073.61|10
1724846380000|2024-08-28 11:59:40|15153.55|15073.55|15153.47|15073.47|15153.67|15073.67|15153.41|15073.41|10
1724846390000|2024-08-28 11:59:50|15153.48|15073.48|15154.38|15074.38|15154.4|15074.4|15153.48|15073.48|10
1724846400000|2024-08-28 12:00:00|15154.09|15074.09|15149.94|15069.94|15154.09|15074.09|15149.94|15069.94|10
1724846410000|2024-08-28 12:00:10|15149.96|15069.96|15149.76|15069.76|15150.37|15070.37|15149.75|15069.75|10
1724846420000|2024-08-28 12:00:20|15149.35|15069.35|15149.04|15069.04|15150|15070|15149.04|15069.04|10
1724846430000|2024-08-28 12:00:30|15149|15069|15144.69|15064.69|15149.05|15069.05|15144.69|15064.69|10
1724846440000|2024-08-28 12:00:40|15144.73|15064.73|15143.78|15063.78|15145.51|15065.51|15143.5|15063.5|10
1724846450000|2024-08-28 12:00:50|15143.77|15063.77|15141.93|15061.93|15143.77|15063.77|15141.93|15061.93|9
1724846460000|2024-08-28 12:01:00|15142.03|15062.03|15143.74|15063.74|15143.74|15063.74|15142.03|15062.03|10
1724846470000|2024-08-28 12:01:10|15144.02|15064.02|15142.69|15062.69|15144.02|15064.02|15142.52|15062.52|10
1724846480000|2024-08-28 12:01:20|15142.81|15062.81|15140.97|15060.97|15142.87|15062.87|15140.97|15060.97|10
1724846490000|2024-08-28 12:01:30|15140.69|15060.69|15141.83|15061.83|15141.83|15061.83|15140.36|15060.36|10
1724846500000|2024-08-28 12:01:40|15142.42|15062.42|15144.67|15064.67|15144.89|15064.89|15142.42|15062.42|10
1724846510000|2024-08-28 12:01:50|15144.8|15064.8|15143.1|15063.1|15145.24|15065.24|15143.1|15063.1|10
1724846520000|2024-08-28 12:02:00|15142.7|15062.7|15143.67|15063.67|15143.71|15063.71|15142.7|15062.7|10
1724846530000|2024-08-28 12:02:10|15143.6|15063.6|15144.97|15064.97|15144.97|15064.97|15143.6|15063.6|10
1724846540000|2024-08-28 12:02:20|15145.46|15065.46|15146.26|15066.26|15146.26|15066.26|15144.77|15064.77|10
1724846550000|2024-08-28 12:02:30|15146.1|15066.1|15147.37|15067.37|15147.42|15067.42|15146.1|15066.1|10
1724846560000|2024-08-28 12:02:40|15147.32|15067.32|15149.84|15069.84|15149.84|15069.84|15147.28|15067.28|10
1724846570000|2024-08-28 12:02:50|15150.24|15070.24|15150.63|15070.63|15150.71|15070.71|15150.24|15070.24|9
1724846580000|2024-08-28 12:03:00|15150.72|15070.72|15150.77|15070.77|15150.8|15070.8|15150.55|15070.55|9
1724846590000|2024-08-28 12:03:10|15150.91|15070.91|15151.33|15071.33|15151.66|15071.66|15150.16|15070.16|10
1724846600000|2024-08-28 12:03:20|15151.37|15071.37|15149.52|15069.52|15151.45|15071.45|15149.52|15069.52|9
1724846610000|2024-08-28 12:03:30|15148.95|15068.95|15148.48|15068.48|15149.05|15069.05|15148.48|15068.48|9
1724846620000|2024-08-28 12:03:40|15148.39|15068.39|15147.71|15067.71|15148.4|15068.4|15147.71|15067.71|9
1724846630000|2024-08-28 12:03:50|15147.66|15067.66|15146.72|15066.72|15147.66|15067.66|15146.72|15066.72|9
1724846640000|2024-08-28 12:04:00|15146.7|15066.7|15149.09|15069.09|15149.21|15069.21|15146.7|15066.7|10
1724846650000|2024-08-28 12:04:10|15149.03|15069.03|15149.49|15069.49|15149.5|15069.5|15148.16|15068.16|10
1724846660000|2024-08-28 12:04:20|15149.84|15069.84|15150.81|15070.81|15151.03|15071.03|15149.84|15069.84|10
1724846670000|2024-08-28 12:04:30|15150.78|15070.78|15150.38|15070.38|15151.09|15071.09|15150.38|15070.38|9
1724846680000|2024-08-28 12:04:40|15150.28|15070.28|15150.37|15070.37|15150.62|15070.62|15150.28|15070.28|9
1724846690000|2024-08-28 12:04:50|15150.34|15070.34|15149.16|15069.16|15150.34|15070.34|15149.16|15069.16|10
1724846700000|2024-08-28 12:05:00|15149.15|15069.15|15148.12|15068.12|15149.15|15069.15|15148.01|15068.01|10
1724846710000|2024-08-28 12:05:10|15147.83|15067.83|15147.95|15067.95|15147.95|15067.95|15146.03|15066.03|10
1724846720000|2024-08-28 12:05:20|15148.22|15068.22|15149.84|15069.84|15149.84|15069.84|15148.22|15068.22|10
1724846730000|2024-08-28 12:05:30|15150.06|15070.06|15150.41|15070.41|15150.46|15070.46|15150.06|15070.06|10
1724846740000|2024-08-28 12:05:40|15150.46|15070.46|15154.19|15074.19|15154.19|15074.19|15150.46|15070.46|10
1724846750000|2024-08-28 12:05:50|15154.24|15074.24|15162.15|15082.15|15162.15|15082.15|15154.24|15074.24|10
1724846760000|2024-08-28 12:06:00|15162.23|15082.23|15164.53|15084.53|15164.53|15084.53|15162.23|15082.23|10
1724846770000|2024-08-28 12:06:10|15165.01|15085.01|15167.11|15087.11|15167.16|15087.16|15165.01|15085.01|10
1724846780000|2024-08-28 12:06:20|15167.24|15087.24|15168.85|15088.85|15168.85|15088.85|15167.01|15087.01|10
1724846790000|2024-08-28 12:06:30|15169.21|15089.21|15171.69|15091.69|15171.69|15091.69|15169.21|15089.21|10
1724846800000|2024-08-28 12:06:40|15172.61|15092.61|15173.82|15093.82|15173.99|15093.99|15172.61|15092.61|10
1724846810000|2024-08-28 12:06:50|15173.16|15093.16|15172.45|15092.45|15173.16|15093.16|15172.29|15092.29|9
1724846820000|2024-08-28 12:07:00|15172.55|15092.55|15174.89|15094.89|15174.89|15094.89|15172.55|15092.55|10
1724846830000|2024-08-28 12:07:10|15174.92|15094.92|15174.85|15094.85|15174.93|15094.93|15174.69|15094.69|9
1724846840000|2024-08-28 12:07:20|15174.57|15094.57|15173.48|15093.48|15174.57|15094.57|15173.19|15093.19|10
1724846850000|2024-08-28 12:07:30|15173.56|15093.56|15174.24|15094.24|15175.13|15095.13|15173.56|15093.56|10
1724846860000|2024-08-28 12:07:40|15173.82|15093.82|15171.46|15091.46|15173.82|15093.82|15171.46|15091.46|10
1724846870000|2024-08-28 12:07:50|15171.32|15091.32|15171.01|15091.01|15171.32|15091.32|15170.98|15090.98|9
1724846880000|2024-08-28 12:08:00|15170.85|15090.85|15173.09|15093.09|15173.09|15093.09|15170.72|15090.72|10
1724846890000|2024-08-28 12:08:10|15174.11|15094.11|15176.43|15096.43|15176.43|15096.43|15174.11|15094.11|10
1724846900000|2024-08-28 12:08:20|15176.4|15096.4|15176.28|15096.28|15176.69|15096.69|15176.16|15096.16|10
1724846910000|2024-08-28 12:08:30|15176.99|15096.99|15182.28|15102.28|15182.28|15102.28|15176.99|15096.99|10
1724846920000|2024-08-28 12:08:40|15182.41|15102.41|15181.23|15101.23|15182.42|15102.42|15181.23|15101.23|10
1724846930000|2024-08-28 12:08:50|15181.22|15101.22|15177.01|15097.01|15181.32|15101.32|15177.01|15097.01|10
1724846940000|2024-08-28 12:09:00|15176.97|15096.97|15175.5|15095.5|15177.1|15097.1|15175.5|15095.5|10
1724846950000|2024-08-28 12:09:10|15175.31|15095.31|15174.67|15094.67|15175.31|15095.31|15174.5|15094.5|8
1724846960000|2024-08-28 12:09:20|15174.69|15094.69|15174.79|15094.79|15174.79|15094.79|15174.29|15094.29|10
1724846970000|2024-08-28 12:09:30|15174.76|15094.76|15175.32|15095.32|15175.32|15095.32|15174.35|15094.35|10
1724846980000|2024-08-28 12:09:40|15175.37|15095.37|15176.8|15096.8|15176.8|15096.8|15175.35|15095.35|7
1724846990000|2024-08-28 12:09:50|15176.96|15096.96|15177.65|15097.65|15177.65|15097.65|15176.96|15096.96|10
1724847000000|2024-08-28 12:10:00|15177.8|15097.8|15179.15|15099.15|15179.15|15099.15|15177.8|15097.8|9
1724847010000|2024-08-28 12:10:10|15179.27|15099.27|15179.34|15099.34|15179.35|15099.35|15179.27|15099.27|7
1724847020000|2024-08-28 12:10:20|15179.35|15099.35|15182.94|15102.94|15182.94|15102.94|15179.35|15099.35|10
1724847030000|2024-08-28 12:10:30|15182.99|15102.99|15185.2|15105.2|15185.41|15105.41|15182.86|15102.86|8
1724847040000|2024-08-28 12:10:40|15185.08|15105.08|15186.52|15106.52|15186.52|15106.52|15185.08|15105.08|8
1724847050000|2024-08-28 12:10:50|15186.69|15106.69|15186.97|15106.97|15187.09|15107.09|15186.56|15106.56|10
1724847060000|2024-08-28 12:11:00|15186.96|15106.96|15187.55|15107.55|15187.55|15107.55|15186.96|15106.96|10
1724847070000|2024-08-28 12:11:10|15188.21|15108.21|15187.54|15107.54|15188.46|15108.46|15187.53|15107.53|10
1724847080000|2024-08-28 12:11:20|15187.58|15107.58|15187.07|15107.07|15187.87|15107.87|15187.07|15107.07|8
1724847090000|2024-08-28 12:11:30|15186.9|15106.9|15185.8|15105.8|15186.9|15106.9|15185.77|15105.77|10
1724847100000|2024-08-28 12:11:40|15185.97|15105.97|15184.88|15104.88|15185.97|15105.97|15184.65|15104.65|9
1724847110000|2024-08-28 12:11:50|15184|15104|15183.51|15103.51|15184|15104|15183.11|15103.11|9
1724847120000|2024-08-28 12:12:00|15183.53|15103.53|15184.39|15104.39|15184.39|15104.39|15183.53|15103.53|9
1724847130000|2024-08-28 12:12:10|15185.6|15105.6|15187.76|15107.76|15187.76|15107.76|15185.6|15105.6|10
1724847140000|2024-08-28 12:12:20|15188.38|15108.38|15188.69|15108.69|15189.16|15109.16|15188.38|15108.38|10
1724847150000|2024-08-28 12:12:30|15188.71|15108.71|15188.04|15108.04|15188.84|15108.84|15188.04|15108.04|9
1724847160000|2024-08-28 12:12:40|15188.07|15108.07|15187.25|15107.25|15188.09|15108.09|15187.24|15107.24|10
1724847170000|2024-08-28 12:12:50|15187.13|15107.13|15187.47|15107.47|15187.89|15107.89|15187.13|15107.13|9
1724847180000|2024-08-28 12:13:00|15187.33|15107.33|15187.45|15107.45|15187.65|15107.65|15187.33|15107.33|10
1724847190000|2024-08-28 12:13:10|15187.42|15107.42|15188.19|15108.19|15188.57|15108.57|15187.28|15107.28|10
1724847200000|2024-08-28 12:13:20|15187.65|15107.65|15184.3|15104.3|15187.65|15107.65|15184.3|15104.3|10
1724847210000|2024-08-28 12:13:30|15184.25|15104.25|15184.15|15104.15|15184.25|15104.25|15184.04|15104.04|6
1724847220000|2024-08-28 12:13:40|15184.21|15104.21|15182.76|15102.76|15184.21|15104.21|15182.76|15102.76|9
1724847230000|2024-08-28 12:13:50|15182.39|15102.39|15181.87|15101.87|15182.39|15102.39|15181.87|15101.87|10
1724847240000|2024-08-28 12:14:00|15181.9|15101.9|15182.84|15102.84|15182.84|15102.84|15181.63|15101.63|10
1724847250000|2024-08-28 12:14:10|15182.72|15102.72|15183.81|15103.81|15184.32|15104.32|15182.7|15102.7|10
1724847260000|2024-08-28 12:14:20|15183.75|15103.75|15189.36|15109.36|15189.36|15109.36|15183.75|15103.75|10
1724847270000|2024-08-28 12:14:30|15189.47|15109.47|15191.54|15111.54|15191.54|15111.54|15189.47|15109.47|10
1724847280000|2024-08-28 12:14:40|15191.96|15111.96|15193.24|15113.24|15193.24|15113.24|15191.96|15111.96|10
1724847290000|2024-08-28 12:14:50|15192.71|15112.71|15193.2|15113.2|15193.2|15113.2|15192.65|15112.65|10
1724847300000|2024-08-28 12:15:00|15193.01|15113.01|15192.53|15112.53|15193.29|15113.29|15192.53|15112.53|10
1724847310000|2024-08-28 12:15:10|15192.96|15112.96|15193.13|15113.13|15193.26|15113.26|15192.59|15112.59|9
1724847320000|2024-08-28 12:15:20|15193.65|15113.65|15195|15115|15195|15115|15193.65|15113.65|8
1724847330000|2024-08-28 12:15:30|15195.24|15115.24|15196.7|15116.7|15196.7|15116.7|15195.24|15115.24|10
1724847340000|2024-08-28 12:15:40|15196.76|15116.76|15197.27|15117.27|15197.28|15117.28|15196.76|15116.76|10
1724847350000|2024-08-28 12:15:50|15197.31|15117.31|15197.04|15117.04|15197.31|15117.31|15196.82|15116.82|10
1724847360000|2024-08-28 12:16:00|15197.21|15117.21|15192.54|15112.54|15197.44|15117.44|15192.54|15112.54|10
1724847370000|2024-08-28 12:16:10|15191.52|15111.52|15187.27|15107.27|15191.52|15111.52|15187.27|15107.27|10
1724847380000|2024-08-28 12:16:20|15187.25|15107.25|15184.19|15104.19|15187.25|15107.25|15184.19|15104.19|9
1724847390000|2024-08-28 12:16:30|15183.2|15103.2|15181.88|15101.88|15183.2|15103.2|15181.88|15101.88|10
1724847400000|2024-08-28 12:16:40|15181.75|15101.75|15181.48|15101.48|15181.75|15101.75|15181.38|15101.38|8
1724847410000|2024-08-28 12:16:50|15181.67|15101.67|15182.82|15102.82|15182.92|15102.92|15181.67|15101.67|9
1724847420000|2024-08-28 12:17:00|15182.63|15102.63|15181.97|15101.97|15182.63|15102.63|15181.97|15101.97|7
1724847430000|2024-08-28 12:17:10|15182.06|15102.06|15182.13|15102.13|15182.37|15102.37|15181.98|15101.98|10
1724847440000|2024-08-28 12:17:20|15182.28|15102.28|15182.91|15102.91|15183.76|15103.76|15182.28|15102.28|9
1724847450000|2024-08-28 12:17:30|15183.15|15103.15|15184.2|15104.2|15184.2|15104.2|15183.06|15103.06|7
1724847460000|2024-08-28 12:17:40|15184.24|15104.24|15184.93|15104.93|15184.93|15104.93|15184.24|15104.24|8
1724847470000|2024-08-28 12:17:50|15185.06|15105.06|15184.65|15104.65|15185.06|15105.06|15184.65|15104.65|10
1724847480000|2024-08-28 12:18:00|15184.62|15104.62|15182.17|15102.17|15184.62|15104.62|15182.17|15102.17|10
1724847490000|2024-08-28 12:18:10|15181.85|15101.85|15182.17|15102.17|15182.17|15102.17|15181.58|15101.58|10
1724847500000|2024-08-28 12:18:20|15182.18|15102.18|15186.13|15106.13|15186.13|15106.13|15182.18|15102.18|10
1724847510000|2024-08-28 12:18:30|15186.16|15106.16|15184.61|15104.61|15186.36|15106.36|15184.61|15104.61|10
1724847520000|2024-08-28 12:18:40|15184.47|15104.47|15184.11|15104.11|15184.47|15104.47|15184.11|15104.11|8
1724847530000|2024-08-28 12:18:50|15184.1|15104.1|15184.13|15104.13|15184.13|15104.13|15183.86|15103.86|8
1724847540000|2024-08-28 12:19:00|15184.15|15104.15|15184.31|15104.31|15184.35|15104.35|15183.69|15103.69|6
1724847550000|2024-08-28 12:19:10|15184.3|15104.3|15185.52|15105.52|15185.52|15105.52|15183.97|15103.97|7
1724847560000|2024-08-28 12:19:20|15185.58|15105.58|15180.51|15100.51|15186.01|15106.01|15180.51|15100.51|9
1724847570000|2024-08-28 12:19:30|15179.97|15099.97|15177.67|15097.67|15179.97|15099.97|15177.63|15097.63|10
1724847580000|2024-08-28 12:19:40|15177.27|15097.27|15175.73|15095.73|15177.4|15097.4|15175.67|15095.67|10
1724847590000|2024-08-28 12:19:50|15175.44|15095.44|15173.24|15093.24|15175.44|15095.44|15173.24|15093.24|10
1724847600000|2024-08-28 12:20:00|15173.09|15093.09|15171.54|15091.54|15173.09|15093.09|15171.54|15091.54|10
1724847610000|2024-08-28 12:20:10|15171.56|15091.56|15171.4|15091.4|15171.56|15091.56|15171.03|15091.03|9
1724847620000|2024-08-28 12:20:20|15171.37|15091.37|15169.64|15089.64|15171.37|15091.37|15169.64|15089.64|10
1724847630000|2024-08-28 12:20:30|15169.5|15089.5|15166.57|15086.57|15169.5|15089.5|15166.57|15086.57|10
1724847640000|2024-08-28 12:20:40|15166.45|15086.45|15167.46|15087.46|15167.49|15087.49|15166.28|15086.28|9
1724847650000|2024-08-28 12:20:50|15167.51|15087.51|15167.19|15087.19|15167.81|15087.81|15167.05|15087.05|10
1724847660000|2024-08-28 12:21:00|15166.95|15086.95|15169.22|15089.22|15169.22|15089.22|15166.71|15086.71|10
1724847670000|2024-08-28 12:21:10|15169.55|15089.55|15169.76|15089.76|15170.2|15090.2|15169.55|15089.55|10
1724847680000|2024-08-28 12:21:20|15169.53|15089.53|15167.1|15087.1|15169.53|15089.53|15166.32|15086.32|10
1724847690000|2024-08-28 12:21:30|15167.15|15087.15|15165.99|15085.99|15167.18|15087.18|15165.78|15085.78|10
1724847700000|2024-08-28 12:21:40|15166.39|15086.39|15168.72|15088.72|15168.72|15088.72|15166.37|15086.37|10
1724847710000|2024-08-28 12:21:50|15168.93|15088.93|15170.26|15090.26|15170.26|15090.26|15168.93|15088.93|10
1724847720000|2024-08-28 12:22:00|15170.32|15090.32|15175.32|15095.32|15175.32|15095.32|15170.32|15090.32|10
1724847730000|2024-08-28 12:22:10|15175.33|15095.33|15178.34|15098.34|15178.65|15098.65|15175.33|15095.33|9
1724847740000|2024-08-28 12:22:20|15178.33|15098.33|15180.86|15100.86|15180.86|15100.86|15178.33|15098.33|9
1724847750000|2024-08-28 12:22:30|15181.61|15101.61|15183.03|15103.03|15183.04|15103.04|15181.54|15101.54|9
1724847760000|2024-08-28 12:22:40|15184.36|15104.36|15185.95|15105.95|15186.34|15106.34|15184.36|15104.36|10
1724847770000|2024-08-28 12:22:50|15185.92|15105.92|15184.7|15104.7|15185.94|15105.94|15184.57|15104.57|9
1724847780000|2024-08-28 12:23:00|15184.55|15104.55|15185.87|15105.87|15186.37|15106.37|15184.01|15104.01|9
1724847790000|2024-08-28 12:23:10|15185.92|15105.92|15185.16|15105.16|15185.92|15105.92|15185.16|15105.16|9
1724847800000|2024-08-28 12:23:20|15185.19|15105.19|15185.67|15105.67|15185.7|15105.7|15185.19|15105.19|9
1724847810000|2024-08-28 12:23:30|15185.72|15105.72|15185.91|15105.91|15185.91|15105.91|15185.62|15105.62|10
1724847820000|2024-08-28 12:23:40|15186.08|15106.08|15187.1|15107.1|15187.1|15107.1|15186.08|15106.08|8
1724847830000|2024-08-28 12:23:50|15187.17|15107.17|15187.44|15107.44|15187.44|15107.44|15187.15|15107.15|6
1724847840000|2024-08-28 12:24:00|15187.59|15107.59|15190.58|15110.58|15190.58|15110.58|15187.53|15107.53|9
1724847850000|2024-08-28 12:24:10|15190.9|15110.9|15193.29|15113.29|15193.6|15113.6|15190.9|15110.9|10
1724847860000|2024-08-28 12:24:20|15193.31|15113.31|15189.64|15109.64|15193.68|15113.68|15189.64|15109.64|8
1724847870000|2024-08-28 12:24:30|15190.03|15110.03|15189.87|15109.87|15190.81|15110.81|15189.7|15109.7|10
1724847880000|2024-08-28 12:24:40|15190.26|15110.26|15191.28|15111.28|15191.28|15111.28|15189.79|15109.79|9
1724847890000|2024-08-28 12:24:50|15191.42|15111.42|15191.41|15111.41|15191.42|15111.42|15190.82|15110.82|9
1724847900000|2024-08-28 12:25:00|15191.4|15111.4|15190.48|15110.48|15191.4|15111.4|15190.46|15110.46|8
1724847910000|2024-08-28 12:25:10|15190.07|15110.07|15188.46|15108.46|15190.07|15110.07|15188.46|15108.46|10
1724847920000|2024-08-28 12:25:20|15188.38|15108.38|15186.63|15106.63|15188.38|15108.38|15186.63|15106.63|8
1724847930000|2024-08-28 12:25:30|15186.57|15106.57|15184.81|15104.81|15186.57|15106.57|15184.13|15104.13|9
1724847940000|2024-08-28 12:25:40|15184.35|15104.35|15183.92|15103.92|15184.41|15104.41|15183.92|15103.92|10
1724847950000|2024-08-28 12:25:50|15183.8|15103.8|15183.21|15103.21|15183.8|15103.8|15183.02|15103.02|10
1724847960000|2024-08-28 12:26:00|15183.19|15103.19|15183.43|15103.43|15183.5|15103.5|15183.02|15103.02|8
1724847970000|2024-08-28 12:26:10|15182.48|15102.48|15181.94|15101.94|15182.48|15102.48|15181.42|15101.42|10
1724847980000|2024-08-28 12:26:20|15181.97|15101.97|15183.91|15103.91|15184.12|15104.12|15181.97|15101.97|10
1724847990000|2024-08-28 12:26:30|15183.89|15103.89|15183.66|15103.66|15183.89|15103.89|15183.15|15103.15|9
1724848000000|2024-08-28 12:26:40|15183.74|15103.74|15184.01|15104.01|15184.17|15104.17|15183.74|15103.74|10
1724848010000|2024-08-28 12:26:50|15184.19|15104.19|15185.49|15105.49|15185.49|15105.49|15184.19|15104.19|8
1724848020000|2024-08-28 12:27:00|15185.57|15105.57|15185.85|15105.85|15185.85|15105.85|15185.57|15105.57|9
1724848030000|2024-08-28 12:27:10|15185.84|15105.84|15187.96|15107.96|15187.96|15107.96|15185.84|15105.84|9
1724848040000|2024-08-28 12:27:20|15188.52|15108.52|15190.23|15110.23|15190.23|15110.23|15188.52|15108.52|10
1724848050000|2024-08-28 12:27:30|15190.14|15110.14|15191.38|15111.38|15191.38|15111.38|15190.14|15110.14|10
1724848060000|2024-08-28 12:27:40|15191.78|15111.78|15192.79|15112.79|15192.79|15112.79|15191.78|15111.78|8
1724848070000|2024-08-28 12:27:50|15192.84|15112.84|15193.1|15113.1|15193.43|15113.43|15192.84|15112.84|9
1724848080000|2024-08-28 12:28:00|15193|15113|15195.7|15115.7|15195.7|15115.7|15193|15113|6
1724848090000|2024-08-28 12:28:10|15195.94|15115.94|15194.26|15114.26|15196.05|15116.05|15194.25|15114.25|10
1724848100000|2024-08-28 12:28:20|15194.19|15114.19|15193.53|15113.53|15194.23|15114.23|15193.53|15113.53|9
1724848110000|2024-08-28 12:28:30|15193.51|15113.51|15194.1|15114.1|15194.14|15114.14|15193.36|15113.36|10
1724848120000|2024-08-28 12:28:40|15193.84|15113.84|15193.09|15113.09|15193.84|15113.84|15193|15113|9
1724848130000|2024-08-28 12:28:50|15192.96|15112.96|15192.18|15112.18|15192.96|15112.96|15192.15|15112.15|9
1724848140000|2024-08-28 12:29:00|15192.21|15112.21|15193.13|15113.13|15193.13|15113.13|15191.65|15111.65|10
1724848150000|2024-08-28 12:29:10|15193.1|15113.1|15192.79|15112.79|15193.5|15113.5|15192.61|15112.61|10
1724848160000|2024-08-28 12:29:20|15192.53|15112.53|15192.33|15112.33|15192.58|15112.58|15192.26|15112.26|9
1724848170000|2024-08-28 12:29:30|15192.31|15112.31|15192.57|15112.57|15192.57|15112.57|15192.22|15112.22|10
1724848180000|2024-08-28 12:29:40|15192.56|15112.56|15192.97|15112.97|15192.97|15112.97|15192.56|15112.56|7
1724848190000|2024-08-28 12:29:50|15193.01|15113.01|15192.74|15112.74|15193.04|15113.04|15192.66|15112.66|9
1724848200000|2024-08-28 12:30:00|15192.72|15112.72|15192.11|15112.11|15194.37|15114.37|15191.98|15111.98|10
1724848210000|2024-08-28 12:30:10|15192.28|15112.28|15191.66|15111.66|15192.61|15112.61|15191.06|15111.06|10
1724848220000|2024-08-28 12:30:20|15192.06|15112.06|15194.64|15114.64|15195.14|15115.14|15192.06|15112.06|10
1724848230000|2024-08-28 12:30:30|15194.51|15114.51|15195.1|15115.1|15195.75|15115.75|15194.51|15114.51|10
1724848240000|2024-08-28 12:30:40|15194.8|15114.8|15197.86|15117.86|15197.86|15117.86|15194.8|15114.8|10
1724848250000|2024-08-28 12:30:50|15197.88|15117.88|15201.11|15121.11|15201.11|15121.11|15197.88|15117.88|10
1724848260000|2024-08-28 12:31:00|15201.54|15121.54|15199.06|15119.06|15201.6|15121.6|15199.06|15119.06|9
1724848270000|2024-08-28 12:31:10|15199.01|15119.01|15198.62|15118.62|15199.14|15119.14|15198.62|15118.62|10
1724848280000|2024-08-28 12:31:20|15198.51|15118.51|15199.13|15119.13|15199.13|15119.13|15198.21|15118.21|10
1724848290000|2024-08-28 12:31:30|15199.35|15119.35|15199.75|15119.75|15200.16|15120.16|15198.88|15118.88|10
1724848300000|2024-08-28 12:31:40|15199.61|15119.61|15198.56|15118.56|15199.61|15119.61|15198.45|15118.45|9
1724848310000|2024-08-28 12:31:50|15198.55|15118.55|15198.48|15118.48|15198.55|15118.55|15198.25|15118.25|9
1724848320000|2024-08-28 12:32:00|15198.47|15118.47|15200.79|15120.79|15200.79|15120.79|15198.47|15118.47|9
1724848330000|2024-08-28 12:32:10|15201.04|15121.04|15201.18|15121.18|15201.35|15121.35|15200.17|15120.17|10
1724848340000|2024-08-28 12:32:20|15203.14|15123.14|15203.27|15123.27|15203.27|15123.27|15203.07|15123.07|10
1724848350000|2024-08-28 12:32:30|15203.45|15123.45|15202.87|15122.87|15203.99|15123.99|15202.87|15122.87|9
1724848360000|2024-08-28 12:32:40|15203.19|15123.19|15204.09|15124.09|15204.51|15124.51|15202.94|15122.94|10
1724848370000|2024-08-28 12:32:50|15204.02|15124.02|15203.61|15123.61|15204.54|15124.54|15203.15|15123.15|10
1724848380000|2024-08-28 12:33:00|15203.62|15123.62|15203.83|15123.83|15205.04|15125.04|15203.41|15123.41|10
1724848390000|2024-08-28 12:33:10|15204.11|15124.11|15205.21|15125.21|15205.29|15125.29|15204.11|15124.11|10
1724848400000|2024-08-28 12:33:20|15205.39|15125.39|15208.38|15128.38|15208.38|15128.38|15205.23|15125.23|10
1724848410000|2024-08-28 12:33:30|15208.39|15128.39|15208.15|15128.15|15208.57|15128.57|15208.15|15128.15|10
1724848420000|2024-08-28 12:33:40|15208.07|15128.07|15208.09|15128.09|15208.25|15128.25|15207.67|15127.67|9
1724848430000|2024-08-28 12:33:50|15208.1|15128.1|15208.25|15128.25|15208.59|15128.59|15208.1|15128.1|10
1724848440000|2024-08-28 12:34:00|15208.1|15128.1|15207.25|15127.25|15208.1|15128.1|15207.25|15127.25|8
1724848450000|2024-08-28 12:34:10|15207.02|15127.02|15208.37|15128.37|15208.37|15128.37|15205.67|15125.67|10
1724848460000|2024-08-28 12:34:20|15208.42|15128.42|15209.26|15129.26|15209.26|15129.26|15208.19|15128.19|10
1724848470000|2024-08-28 12:34:30|15209.28|15129.28|15207.88|15127.88|15209.28|15129.28|15207.59|15127.59|10
1724848480000|2024-08-28 12:34:40|15208.49|15128.49|15209.35|15129.35|15209.35|15129.35|15208.49|15128.49|9
1724848490000|2024-08-28 12:34:50|15209.57|15129.57|15210.03|15130.03|15210.09|15130.09|15209.57|15129.57|9
1724848500000|2024-08-28 12:35:00|15210.06|15130.06|15209.8|15129.8|15210.06|15130.06|15209.6|15129.6|9
1724848510000|2024-08-28 12:35:10|15209.65|15129.65|15216.18|15136.18|15216.18|15136.18|15209.65|15129.65|10
1724848520000|2024-08-28 12:35:20|15216.97|15136.97|15220.1|15140.1|15220.15|15140.15|15216.89|15136.89|10
1724848530000|2024-08-28 12:35:30|15220.4|15140.4|15218.43|15138.43|15220.4|15140.4|15218.42|15138.42|9
1724848540000|2024-08-28 12:35:40|15218.68|15138.68|15218.81|15138.81|15219.31|15139.31|15218.68|15138.68|9
1724848550000|2024-08-28 12:35:50|15218.88|15138.88|15221.16|15141.16|15221.16|15141.16|15218.88|15138.88|10
1724848560000|2024-08-28 12:36:00|15221.28|15141.28|15220.61|15140.61|15221.28|15141.28|15220.43|15140.43|10
1724848570000|2024-08-28 12:36:10|15220.68|15140.68|15219.69|15139.69|15221.57|15141.57|15219.69|15139.69|10
1724848580000|2024-08-28 12:36:20|15219.46|15139.46|15220.91|15140.91|15220.92|15140.92|15219.31|15139.31|10
1724848590000|2024-08-28 12:36:30|15220.92|15140.92|15218.36|15138.36|15221.05|15141.05|15218.36|15138.36|9
1724848600000|2024-08-28 12:36:40|15218.42|15138.42|15217.71|15137.71|15218.42|15138.42|15217.14|15137.14|9
1724848610000|2024-08-28 12:36:50|15217.72|15137.72|15216.91|15136.91|15218|15138|15216.87|15136.87|10
1724848620000|2024-08-28 12:37:00|15216.92|15136.92|15214.72|15134.72|15216.94|15136.94|15214.72|15134.72|10
1724848630000|2024-08-28 12:37:10|15214.69|15134.69|15215.67|15135.67|15216.21|15136.21|15214.69|15134.69|10
1724848640000|2024-08-28 12:37:20|15215.65|15135.65|15212.31|15132.31|15215.65|15135.65|15212.31|15132.31|10
1724848650000|2024-08-28 12:37:30|15212.23|15132.23|15210.66|15130.66|15212.23|15132.23|15210.44|15130.44|9
1724848660000|2024-08-28 12:37:40|15211.18|15131.18|15212.49|15132.49|15212.49|15132.49|15210.35|15130.35|10
1724848670000|2024-08-28 12:37:50|15212.01|15132.01|15213.43|15133.43|15213.8|15133.8|15212.01|15132.01|10
1724848680000|2024-08-28 12:38:00|15213.6|15133.6|15214.43|15134.43|15214.43|15134.43|15212.81|15132.81|10
1724848690000|2024-08-28 12:38:10|15215.48|15135.48|15213.05|15133.05|15215.74|15135.74|15213.05|15133.05|10
1724848700000|2024-08-28 12:38:20|15213.01|15133.01|15210.45|15130.45|15213.01|15133.01|15209.91|15129.91|10
1724848710000|2024-08-28 12:38:30|15210.55|15130.55|15212.65|15132.65|15213.05|15133.05|15210.55|15130.55|10
1724848720000|2024-08-28 12:38:40|15213.13|15133.13|15217.13|15137.13|15217.13|15137.13|15213.13|15133.13|10
1724848730000|2024-08-28 12:38:50|15217.1|15137.1|15217.22|15137.22|15217.37|15137.37|15216.73|15136.73|10
1724848740000|2024-08-28 12:39:00|15215.99|15135.99|15212.39|15132.39|15215.99|15135.99|15212.25|15132.25|10
1724848750000|2024-08-28 12:39:10|15212.42|15132.42|15212.78|15132.78|15214.11|15134.11|15212.42|15132.42|10
1724848760000|2024-08-28 12:39:20|15212.45|15132.45|15214.26|15134.26|15214.26|15134.26|15211.72|15131.72|10
1724848770000|2024-08-28 12:39:30|15213.48|15133.48|15212.3|15132.3|15213.74|15133.74|15212.3|15132.3|9
1724848780000|2024-08-28 12:39:40|15212.12|15132.12|15217.09|15137.09|15217.09|15137.09|15211.88|15131.88|10
1724848790000|2024-08-28 12:39:50|15217.02|15137.02|15215.15|15135.15|15217.39|15137.39|15215.15|15135.15|10
1724848800000|2024-08-28 12:40:00|15214.97|15134.97|15213.89|15133.89|15214.97|15134.97|15213.84|15133.84|10
1724848810000|2024-08-28 12:40:10|15214.01|15134.01|15214.59|15134.59|15216.01|15136.01|15214.01|15134.01|10
1724848820000|2024-08-28 12:40:20|15214.54|15134.54|15213.65|15133.65|15214.54|15134.54|15213.65|15133.65|9
1724848830000|2024-08-28 12:40:30|15213.55|15133.55|15214.2|15134.2|15214.46|15134.46|15212.67|15132.67|9
1724848840000|2024-08-28 12:40:40|15214.22|15134.22|15212.43|15132.43|15215.59|15135.59|15212.43|15132.43|10
1724848850000|2024-08-28 12:40:50|15212.23|15132.23|15211.43|15131.43|15212.23|15132.23|15211.43|15131.43|9
1724848860000|2024-08-28 12:41:00|15211.31|15131.31|15211.11|15131.11|15211.37|15131.37|15210.91|15130.91|10
1724848870000|2024-08-28 12:41:10|15211.08|15131.08|15212.92|15132.92|15212.92|15132.92|15211.08|15131.08|10
1724848880000|2024-08-28 12:41:20|15213.15|15133.15|15213.83|15133.83|15213.92|15133.92|15213.15|15133.15|10
1724848890000|2024-08-28 12:41:30|15213.81|15133.81|15216.06|15136.06|15216.29|15136.29|15213.73|15133.73|10
1724848900000|2024-08-28 12:41:40|15216.19|15136.19|15214.84|15134.84|15216.19|15136.19|15214.84|15134.84|10
1724848910000|2024-08-28 12:41:50|15214.93|15134.93|15215.76|15135.76|15215.76|15135.76|15214.93|15134.93|9
1724848920000|2024-08-28 12:42:00|15215.86|15135.86|15217.17|15137.17|15217.29|15137.29|15215.86|15135.86|9
1724848930000|2024-08-28 12:42:10|15217|15137|15221.52|15141.52|15221.52|15141.52|15217|15137|10
1724848940000|2024-08-28 12:42:20|15221.89|15141.89|15221.26|15141.26|15221.96|15141.96|15220.5|15140.5|10
1724848950000|2024-08-28 12:42:30|15221.34|15141.34|15221.28|15141.28|15221.62|15141.62|15221.25|15141.25|9
1724848960000|2024-08-28 12:42:40|15221.31|15141.31|15220.94|15140.94|15221.89|15141.89|15220.94|15140.94|10
1724848970000|2024-08-28 12:42:50|15220.78|15140.78|15220.41|15140.41|15221.17|15141.17|15220.41|15140.41|10
1724848980000|2024-08-28 12:43:00|15220.27|15140.27|15219.03|15139.03|15220.27|15140.27|15218.78|15138.78|9
1724848990000|2024-08-28 12:43:10|15218.98|15138.98|15218.17|15138.17|15219.32|15139.32|15218.17|15138.17|8
1724849000000|2024-08-28 12:43:20|15218.18|15138.18|15218.3|15138.3|15218.31|15138.31|15217.69|15137.69|10
1724849010000|2024-08-28 12:43:30|15218.45|15138.45|15217.38|15137.38|15218.45|15138.45|15217.38|15137.38|10
1724849020000|2024-08-28 12:43:40|15217.58|15137.58|15217.13|15137.13|15217.58|15137.58|15217.13|15137.13|8
1724849030000|2024-08-28 12:43:50|15217.12|15137.12|15216.58|15136.58|15217.12|15137.12|15216.58|15136.58|8
1724849040000|2024-08-28 12:44:00|15216.47|15136.47|15216.73|15136.73|15216.75|15136.75|15216.27|15136.27|8
1724849050000|2024-08-28 12:44:10|15216.83|15136.83|15216.4|15136.4|15216.9|15136.9|15216.4|15136.4|9
1724849060000|2024-08-28 12:44:20|15216.41|15136.41|15215.88|15135.88|15216.67|15136.67|15215.88|15135.88|10
1724849070000|2024-08-28 12:44:30|15215.82|15135.82|15215.72|15135.72|15215.82|15135.82|15215.55|15135.55|7
1724849080000|2024-08-28 12:44:40|15215.8|15135.8|15216.34|15136.34|15216.34|15136.34|15215.79|15135.79|7
1724849090000|2024-08-28 12:44:50|15216.42|15136.42|15216.86|15136.86|15216.86|15136.86|15216.36|15136.36|10
1724849100000|2024-08-28 12:45:00|15217.04|15137.04|15214.47|15134.47|15217.04|15137.04|15214.47|15134.47|10
1724849110000|2024-08-28 12:45:10|15213.82|15133.82|15209.35|15129.35|15213.82|15133.82|15209.35|15129.35|10
1724849120000|2024-08-28 12:45:20|15209.13|15129.13|15206.46|15126.46|15209.13|15129.13|15206.44|15126.44|10
1724849130000|2024-08-28 12:45:30|15205.96|15125.96|15206.4|15126.4|15206.57|15126.57|15205.79|15125.79|10
1724849140000|2024-08-28 12:45:40|15207.39|15127.39|15209.56|15129.56|15209.56|15129.56|15207.39|15127.39|10
1724849150000|2024-08-28 12:45:50|15209.87|15129.87|15210.72|15130.72|15210.72|15130.72|15209.87|15129.87|10
1724849160000|2024-08-28 12:46:00|15210.55|15130.55|15207.38|15127.38|15210.67|15130.67|15207.37|15127.37|10
1724849170000|2024-08-28 12:46:10|15207.71|15127.71|15206.3|15126.3|15207.71|15127.71|15206.02|15126.02|10
1724849180000|2024-08-28 12:46:20|15206.01|15126.01|15203.29|15123.29|15206.22|15126.22|15203.29|15123.29|10
1724849190000|2024-08-28 12:46:30|15203.26|15123.26|15196.45|15116.45|15203.26|15123.26|15196.45|15116.45|10
1724849200000|2024-08-28 12:46:40|15196.38|15116.38|15194.7|15114.7|15196.73|15116.73|15194.7|15114.7|10
1724849210000|2024-08-28 12:46:50|15194.65|15114.65|15193.67|15113.67|15194.92|15114.92|15193.67|15113.67|10
1724849220000|2024-08-28 12:47:00|15193.55|15113.55|15193.44|15113.44|15193.7|15113.7|15192.43|15112.43|10
1724849230000|2024-08-28 12:47:10|15193.11|15113.11|15190.69|15110.69|15193.11|15113.11|15190.69|15110.69|9
1724849240000|2024-08-28 12:47:20|15190.67|15110.67|15190.33|15110.33|15191.1|15111.1|15190.15|15110.15|10
1724849250000|2024-08-28 12:47:30|15190.28|15110.28|15188.08|15108.08|15190.4|15110.4|15188.08|15108.08|10
1724849260000|2024-08-28 12:47:40|15188.04|15108.04|15184.72|15104.72|15188.04|15108.04|15184.65|15104.65|10
1724849270000|2024-08-28 12:47:50|15184.77|15104.77|15182.99|15102.99|15184.77|15104.77|15182.81|15102.81|10
1724849280000|2024-08-28 12:48:00|15183.26|15103.26|15184.08|15104.08|15184.21|15104.21|15183.19|15103.19|10
1724849290000|2024-08-28 12:48:10|15184.17|15104.17|15176.91|15096.91|15184.21|15104.21|15176.83|15096.83|10
1724849300000|2024-08-28 12:48:20|15177.21|15097.21|15178.64|15098.64|15178.64|15098.64|15177.21|15097.21|10
1724849310000|2024-08-28 12:48:30|15178.71|15098.71|15178.19|15098.19|15178.71|15098.71|15178.02|15098.02|9
1724849320000|2024-08-28 12:48:40|15178.44|15098.44|15179.79|15099.79|15179.79|15099.79|15178.44|15098.44|8
1724849330000|2024-08-28 12:48:50|15180.08|15100.08|15176.86|15096.86|15180.08|15100.08|15176.86|15096.86|10
1724849340000|2024-08-28 12:49:00|15176.44|15096.44|15175.73|15095.73|15176.44|15096.44|15175.73|15095.73|9
1724849350000|2024-08-28 12:49:10|15175.96|15095.96|15171.7|15091.7|15175.99|15095.99|15171.69|15091.69|9
1724849360000|2024-08-28 12:49:20|15171.66|15091.66|15174.19|15094.19|15174.19|15094.19|15171.48|15091.48|10
1724849370000|2024-08-28 12:49:30|15174.18|15094.18|15174.26|15094.26|15174.34|15094.34|15173.87|15093.87|8
1724849380000|2024-08-28 12:49:40|15174.35|15094.35|15172.61|15092.61|15174.46|15094.46|15172.61|15092.61|9
1724849390000|2024-08-28 12:49:50|15172.56|15092.56|15173.37|15093.37|15173.37|15093.37|15172.56|15092.56|10
1724849400000|2024-08-28 12:50:00|15173.33|15093.33|15172.15|15092.15|15173.38|15093.38|15172.15|15092.15|10
1724849410000|2024-08-28 12:50:10|15173.04|15093.04|15173.23|15093.23|15173.73|15093.73|15173.04|15093.04|9
1724849420000|2024-08-28 12:50:20|15173.06|15093.06|15171.36|15091.36|15173.06|15093.06|15171.36|15091.36|10
1724849430000|2024-08-28 12:50:30|15171.37|15091.37|15170.26|15090.26|15171.37|15091.37|15170.09|15090.09|10
1724849440000|2024-08-28 12:50:40|15170.04|15090.04|15169.99|15089.99|15170.58|15090.58|15169.93|15089.93|8
1724849450000|2024-08-28 12:50:50|15169.83|15089.83|15169.34|15089.34|15169.83|15089.83|15169.09|15089.09|9
1724849460000|2024-08-28 12:51:00|15169.44|15089.44|15170.41|15090.41|15170.68|15090.68|15169.44|15089.44|10
1724849470000|2024-08-28 12:51:10|15170.43|15090.43|15170.33|15090.33|15170.54|15090.54|15170.26|15090.26|10
1724849480000|2024-08-28 12:51:20|15170.18|15090.18|15167.76|15087.76|15170.18|15090.18|15167.76|15087.76|9
1724849490000|2024-08-28 12:51:30|15167.73|15087.73|15166.02|15086.02|15167.73|15087.73|15166.02|15086.02|10
1724849500000|2024-08-28 12:51:40|15166.05|15086.05|15166.22|15086.22|15166.22|15086.22|15165.59|15085.59|9
1724849510000|2024-08-28 12:51:50|15165.97|15085.97|15165.59|15085.59|15165.97|15085.97|15165.59|15085.59|6
1724849520000|2024-08-28 12:52:00|15165.46|15085.46|15163.31|15083.31|15165.46|15085.46|15163.25|15083.25|10
1724849530000|2024-08-28 12:52:10|15163.25|15083.25|15160.49|15080.49|15163.25|15083.25|15159.89|15079.89|10
1724849540000|2024-08-28 12:52:20|15160.71|15080.71|15162.03|15082.03|15162.03|15082.03|15160.71|15080.71|10
1724849550000|2024-08-28 12:52:30|15162.01|15082.01|15160.81|15080.81|15162.01|15082.01|15160.5|15080.5|9
1724849560000|2024-08-28 12:52:40|15160.64|15080.64|15163.4|15083.4|15163.4|15083.4|15160.64|15080.64|10
1724849570000|2024-08-28 12:52:50|15163.53|15083.53|15165.28|15085.28|15165.28|15085.28|15163.53|15083.53|10
1724849580000|2024-08-28 12:53:00|15165.08|15085.08|15168.77|15088.77|15168.77|15088.77|15164.02|15084.02|10
1724849590000|2024-08-28 12:53:10|15169.39|15089.39|15170.45|15090.45|15170.45|15090.45|15169.39|15089.39|10
1724849600000|2024-08-28 12:53:20|15170.54|15090.54|15170.7|15090.7|15170.75|15090.75|15170.54|15090.54|10
1724849610000|2024-08-28 12:53:30|15170.59|15090.59|15172.31|15092.31|15172.31|15092.31|15170.59|15090.59|10
1724849620000|2024-08-28 12:53:40|15172.35|15092.35|15171.73|15091.73|15172.35|15092.35|15171.46|15091.46|9
1724849630000|2024-08-28 12:53:50|15171.78|15091.78|15173.79|15093.79|15173.79|15093.79|15171.78|15091.78|10
1724849640000|2024-08-28 12:54:00|15173.81|15093.81|15174.51|15094.51|15175.07|15095.07|15173.29|15093.29|10
1724849650000|2024-08-28 12:54:10|15175.03|15095.03|15177.45|15097.45|15177.45|15097.45|15175.03|15095.03|10
1724849660000|2024-08-28 12:54:20|15178.43|15098.43|15180.9|15100.9|15180.9|15100.9|15178.43|15098.43|10
1724849670000|2024-08-28 12:54:30|15180.73|15100.73|15180.71|15100.71|15180.86|15100.86|15180.63|15100.63|9
1724849680000|2024-08-28 12:54:40|15180.72|15100.72|15179.01|15099.01|15180.72|15100.72|15178.82|15098.82|9
1724849690000|2024-08-28 12:54:50|15179.04|15099.04|15177.65|15097.65|15179.04|15099.04|15177.61|15097.61|10
1724849700000|2024-08-28 12:55:00|15177.57|15097.57|15175.37|15095.37|15177.57|15097.57|15175.24|15095.24|10
1724849710000|2024-08-28 12:55:10|15175.5|15095.5|15177.83|15097.83|15177.83|15097.83|15175.5|15095.5|10
1724849720000|2024-08-28 12:55:20|15178.07|15098.07|15177.33|15097.33|15178.18|15098.18|15177.33|15097.33|10
1724849730000|2024-08-28 12:55:30|15176.76|15096.76|15175.83|15095.83|15176.76|15096.76|15175.83|15095.83|10
1724849740000|2024-08-28 12:55:40|15175.97|15095.97|15175.92|15095.92|15176.03|15096.03|15175.83|15095.83|9
1724849750000|2024-08-28 12:55:50|15175.75|15095.75|15175.66|15095.66|15175.75|15095.75|15175.31|15095.31|9
1724849760000|2024-08-28 12:56:00|15175.73|15095.73|15176.21|15096.21|15176.21|15096.21|15175.15|15095.15|10
1724849770000|2024-08-28 12:56:10|15176.29|15096.29|15177.33|15097.33|15177.33|15097.33|15176.29|15096.29|10
1724849780000|2024-08-28 12:56:20|15177.77|15097.77|15178.43|15098.43|15179.37|15099.37|15177.77|15097.77|10
1724849790000|2024-08-28 12:56:30|15177.99|15097.99|15178.05|15098.05|15178.05|15098.05|15177.76|15097.76|10
1724849800000|2024-08-28 12:56:40|15178.1|15098.1|15178.38|15098.38|15178.38|15098.38|15177.81|15097.81|10
1724849810000|2024-08-28 12:56:50|15178.41|15098.41|15179.1|15099.1|15179.1|15099.1|15178.41|15098.41|5
1724849820000|2024-08-28 12:57:00|15178.94|15098.94|15178.68|15098.68|15178.99|15098.99|15178.44|15098.44|8
1724849830000|2024-08-28 12:57:10|15178.24|15098.24|15177.35|15097.35|15178.24|15098.24|15177.35|15097.35|9
1724849840000|2024-08-28 12:57:20|15177.33|15097.33|15177.5|15097.5|15177.62|15097.62|15177.33|15097.33|10
1724849850000|2024-08-28 12:57:30|15177.6|15097.6|15179.51|15099.51|15179.51|15099.51|15177.51|15097.51|10
1724849860000|2024-08-28 12:57:40|15179.09|15099.09|15178.34|15098.34|15179.1|15099.1|15178.34|15098.34|10
1724849870000|2024-08-28 12:57:50|15178.28|15098.28|15177.34|15097.34|15178.28|15098.28|15177.34|15097.34|10
1724849880000|2024-08-28 12:58:00|15176.75|15096.75|15175.98|15095.98|15176.75|15096.75|15175.75|15095.75|10
1724849890000|2024-08-28 12:58:10|15175.62|15095.62|15172.71|15092.71|15175.62|15095.62|15172.71|15092.71|10
1724849900000|2024-08-28 12:58:20|15172.45|15092.45|15170.81|15090.81|15172.45|15092.45|15170.38|15090.38|10
1724849910000|2024-08-28 12:58:30|15169.91|15089.91|15165.68|15085.68|15169.91|15089.91|15165.35|15085.35|10
1724849920000|2024-08-28 12:58:40|15165.74|15085.74|15166.22|15086.22|15166.42|15086.42|15164.69|15084.69|10
1724849930000|2024-08-28 12:58:50|15166.25|15086.25|15166.63|15086.63|15167.21|15087.21|15166.25|15086.25|10
1724849940000|2024-08-28 12:59:00|15166.45|15086.45|15166.37|15086.37|15166.45|15086.45|15165.96|15085.96|10
1724849950000|2024-08-28 12:59:10|15167.32|15087.32|15167.09|15087.09|15167.43|15087.43|15167.09|15087.09|9
1724849960000|2024-08-28 12:59:20|15167.02|15087.02|15167.15|15087.15|15167.15|15087.15|15166.7|15086.7|10
1724849970000|2024-08-28 12:59:30|15167.19|15087.19|15166.52|15086.52|15167.55|15087.55|15166.52|15086.52|10
1724849980000|2024-08-28 12:59:40|15166.44|15086.44|15165.73|15085.73|15166.56|15086.56|15165.73|15085.73|10
1724849990000|2024-08-28 12:59:50|15165.6|15085.6|15165.04|15085.04|15165.6|15085.6|15164.98|15084.98|10
1724850000000|2024-08-28 13:00:00|15165.01|15085.01|15164.8|15084.8|15165.05|15085.05|15164.56|15084.56|10
1724850010000|2024-08-28 13:00:10|15164.76|15084.76|15164.57|15084.57|15164.84|15084.84|15164.44|15084.44|9
1724850020000|2024-08-28 13:00:20|15164.37|15084.37|15165.26|15085.26|15165.45|15085.45|15164.37|15084.37|10
1724850030000|2024-08-28 13:00:30|15165.1|15085.1|15163.54|15083.54|15165.17|15085.17|15162.42|15082.42|10
1724850040000|2024-08-28 13:00:40|15163.52|15083.52|15161.71|15081.71|15163.56|15083.56|15161.71|15081.71|10
1724850050000|2024-08-28 13:00:50|15161.89|15081.89|15161.18|15081.18|15161.89|15081.89|15161.15|15081.15|9
1724850060000|2024-08-28 13:01:00|15161.26|15081.26|15159.63|15079.63|15161.26|15081.26|15159.63|15079.63|10
1724850070000|2024-08-28 13:01:10|15158.95|15078.95|15159.9|15079.9|15159.92|15079.92|15158.36|15078.36|10
1724850080000|2024-08-28 13:01:20|15161.11|15081.11|15164.73|15084.73|15164.73|15084.73|15161|15081|10
1724850090000|2024-08-28 13:01:30|15165.9|15085.9|15167.98|15087.98|15167.98|15087.98|15165.9|15085.9|10
1724850100000|2024-08-28 13:01:40|15168.06|15088.06|15171.14|15091.14|15171.14|15091.14|15168.06|15088.06|10
1724850110000|2024-08-28 13:01:50|15171.39|15091.39|15171.48|15091.48|15171.53|15091.53|15171.08|15091.08|8
1724850120000|2024-08-28 13:02:00|15171.42|15091.42|15170.41|15090.41|15171.42|15091.42|15170.41|15090.41|8
1724850130000|2024-08-28 13:02:10|15169.98|15089.98|15167.71|15087.71|15170.03|15090.03|15167.6|15087.6|10
1724850140000|2024-08-28 13:02:20|15167.72|15087.72|15165.96|15085.96|15167.72|15087.72|15165.96|15085.96|10
1724850150000|2024-08-28 13:02:30|15165.92|15085.92|15166.91|15086.91|15167.04|15087.04|15165.92|15085.92|9
1724850160000|2024-08-28 13:02:40|15166.8|15086.8|15167.04|15087.04|15167.04|15087.04|15166.42|15086.42|10
1724850170000|2024-08-28 13:02:50|15167.25|15087.25|15164.65|15084.65|15167.39|15087.39|15164.65|15084.65|9
1724850180000|2024-08-28 13:03:00|15164.64|15084.64|15162.79|15082.79|15164.64|15084.64|15162.79|15082.79|10
1724850190000|2024-08-28 13:03:10|15162.57|15082.57|15161.37|15081.37|15162.57|15082.57|15161.37|15081.37|8
1724850200000|2024-08-28 13:03:20|15161.51|15081.51|15157.74|15077.74|15161.51|15081.51|15157.74|15077.74|10
1724850210000|2024-08-28 13:03:30|15157.75|15077.75|15156.19|15076.19|15157.75|15077.75|15156.19|15076.19|10
1724850220000|2024-08-28 13:03:40|15156.12|15076.12|15156.13|15076.13|15156.23|15076.23|15155.76|15075.76|9
1724850230000|2024-08-28 13:03:50|15156.12|15076.12|15157.25|15077.25|15157.25|15077.25|15156.12|15076.12|7
1724850240000|2024-08-28 13:04:00|15157.62|15077.62|15158.34|15078.34|15158.46|15078.46|15157.62|15077.62|9
1724850250000|2024-08-28 13:04:10|15158.19|15078.19|15157.45|15077.45|15158.2|15078.2|15157.45|15077.45|9
1724850260000|2024-08-28 13:04:20|15157.2|15077.2|15156|15076|15157.2|15077.2|15156|15076|7
1724850270000|2024-08-28 13:04:30|15155.44|15075.44|15153.37|15073.37|15155.44|15075.44|15153.37|15073.37|10
1724850280000|2024-08-28 13:04:40|15153.28|15073.28|15152.13|15072.13|15153.28|15073.28|15151.52|15071.52|10
1724850290000|2024-08-28 13:04:50|15152.52|15072.52|15152.1|15072.1|15152.62|15072.62|15152.1|15072.1|8
1724850300000|2024-08-28 13:05:00|15150.32|15070.32|15146.91|15066.91|15150.32|15070.32|15146.91|15066.91|10
1724850310000|2024-08-28 13:05:10|15146.18|15066.18|15144.43|15064.43|15146.18|15066.18|15144.41|15064.41|10
1724850320000|2024-08-28 13:05:20|15144.09|15064.09|15143.45|15063.45|15144.18|15064.18|15143.45|15063.45|9
1724850330000|2024-08-28 13:05:30|15143.24|15063.24|15139.24|15059.24|15143.24|15063.24|15139.24|15059.24|10
1724850340000|2024-08-28 13:05:40|15138.98|15058.98|15135.83|15055.83|15139.05|15059.05|15135.22|15055.22|10
1724850350000|2024-08-28 13:05:50|15135.37|15055.37|15134.55|15054.55|15135.37|15055.37|15134.32|15054.32|10
1724850360000|2024-08-28 13:06:00|15134.27|15054.27|15136.39|15056.39|15136.39|15056.39|15134.27|15054.27|10
1724850370000|2024-08-28 13:06:10|15136.54|15056.54|15137.03|15057.03|15137.5|15057.5|15136.54|15056.54|10
1724850380000|2024-08-28 13:06:20|15136.94|15056.94|15134.05|15054.05|15137.54|15057.54|15134.05|15054.05|10
1724850390000|2024-08-28 13:06:30|15133.54|15053.54|15132.3|15052.3|15133.54|15053.54|15132.3|15052.3|10
1724850400000|2024-08-28 13:06:40|15132.36|15052.36|15132.74|15052.74|15132.75|15052.75|15132.29|15052.29|10
1724850410000|2024-08-28 13:06:50|15131.96|15051.96|15130.3|15050.3|15131.96|15051.96|15130.3|15050.3|10
1724850420000|2024-08-28 13:07:00|15129.72|15049.72|15128.13|15048.13|15130.01|15050.01|15128.13|15048.13|10
1724850430000|2024-08-28 13:07:10|15127.87|15047.87|15124.76|15044.76|15127.87|15047.87|15124.31|15044.31|9
1724850440000|2024-08-28 13:07:20|15124.9|15044.9|15127.11|15047.11|15127.11|15047.11|15124.9|15044.9|10
1724850450000|2024-08-28 13:07:30|15126.74|15046.74|15124.26|15044.26|15126.74|15046.74|15124.26|15044.26|10
1724850460000|2024-08-28 13:07:40|15124.04|15044.04|15123.82|15043.82|15124.19|15044.19|15123.69|15043.69|10
1724850470000|2024-08-28 13:07:50|15123.92|15043.92|15121.72|15041.72|15124.2|15044.2|15121.72|15041.72|10
1724850480000|2024-08-28 13:08:00|15121.29|15041.29|15122.53|15042.53|15122.53|15042.53|15121.16|15041.16|10
1724850490000|2024-08-28 13:08:10|15122.4|15042.4|15123.54|15043.54|15123.54|15043.54|15121.93|15041.93|10
1724850500000|2024-08-28 13:08:20|15123.64|15043.64|15125.01|15045.01|15125.3|15045.3|15123.42|15043.42|9
1724850510000|2024-08-28 13:08:30|15124.93|15044.93|15124.98|15044.98|15124.98|15044.98|15124.62|15044.62|9
1724850520000|2024-08-28 13:08:40|15125.13|15045.13|15125.1|15045.1|15125.34|15045.34|15125|15045|10
1724850530000|2024-08-28 13:08:50|15124.95|15044.95|15126.55|15046.55|15126.61|15046.61|15124.95|15044.95|9
1724850540000|2024-08-28 13:09:00|15126.19|15046.19|15123.14|15043.14|15126.28|15046.28|15123.14|15043.14|9
1724850550000|2024-08-28 13:09:10|15122.04|15042.04|15118.57|15038.57|15122.04|15042.04|15118.52|15038.52|10
1724850560000|2024-08-28 13:09:20|15118.46|15038.46|15115.96|15035.96|15118.46|15038.46|15115.96|15035.96|9
1724850570000|2024-08-28 13:09:30|15115.67|15035.67|15115.21|15035.21|15115.73|15035.73|15114.68|15034.68|10
1724850580000|2024-08-28 13:09:40|15115.24|15035.24|15114.8|15034.8|15115.75|15035.75|15114.8|15034.8|10
1724850590000|2024-08-28 13:09:50|15114.84|15034.84|15115.2|15035.2|15115.2|15035.2|15114.59|15034.59|10
1724850600000|2024-08-28 13:10:00|15115.39|15035.39|15115.98|15035.98|15116|15036|15115.39|15035.39|9
1724850610000|2024-08-28 13:10:10|15115.99|15035.99|15116.89|15036.89|15116.89|15036.89|15115.76|15035.76|9
1724850620000|2024-08-28 13:10:20|15116.94|15036.94|15117.25|15037.25|15117.25|15037.25|15116.82|15036.82|9
1724850630000|2024-08-28 13:10:30|15117.62|15037.62|15118.66|15038.66|15118.66|15038.66|15117.62|15037.62|8
1724850640000|2024-08-28 13:10:40|15118.65|15038.65|15117.5|15037.5|15118.65|15038.65|15117.15|15037.15|10
1724850650000|2024-08-28 13:10:50|15117.53|15037.53|15115.88|15035.88|15117.53|15037.53|15115.77|15035.77|10
1724850660000|2024-08-28 13:11:00|15114.92|15034.92|15111.34|15031.34|15114.92|15034.92|15111.34|15031.34|10
1724850670000|2024-08-28 13:11:10|15111.59|15031.59|15111.91|15031.91|15112.57|15032.57|15111.56|15031.56|10
1724850680000|2024-08-28 13:11:20|15111.99|15031.99|15112.09|15032.09|15112.33|15032.33|15111.99|15031.99|9
1724850690000|2024-08-28 13:11:30|15112.29|15032.29|15111.74|15031.74|15112.29|15032.29|15111.68|15031.68|9
1724850700000|2024-08-28 13:11:40|15111.78|15031.78|15112.86|15032.86|15112.86|15032.86|15111.78|15031.78|10
1724850710000|2024-08-28 13:11:50|15112.84|15032.84|15113.64|15033.64|15113.64|15033.64|15112.84|15032.84|9
1724850720000|2024-08-28 13:12:00|15113.63|15033.63|15116.05|15036.05|15116.05|15036.05|15113.63|15033.63|10
1724850730000|2024-08-28 13:12:10|15116.13|15036.13|15114.76|15034.76|15116.13|15036.13|15114.73|15034.73|9
1724850740000|2024-08-28 13:12:20|15114.74|15034.74|15114.49|15034.49|15114.74|15034.74|15113.52|15033.52|10
1724850750000|2024-08-28 13:12:30|15114.96|15034.96|15114.83|15034.83|15115.06|15035.06|15114.67|15034.67|10
1724850760000|2024-08-28 13:12:40|15114.88|15034.88|15116.2|15036.2|15116.2|15036.2|15114.7|15034.7|6
1724850770000|2024-08-28 13:12:50|15116.21|15036.21|15119.98|15039.98|15119.98|15039.98|15116.21|15036.21|10
1724850780000|2024-08-28 13:13:00|15120.06|15040.06|15123.64|15043.64|15123.65|15043.65|15120.06|15040.06|10
1724850790000|2024-08-28 13:13:10|15123.63|15043.63|15123.93|15043.93|15124.06|15044.06|15123.55|15043.55|7
1724850800000|2024-08-28 13:13:20|15123.72|15043.72|15123.46|15043.46|15123.97|15043.97|15123.46|15043.46|10
1724850810000|2024-08-28 13:13:30|15122.99|15042.99|15122.19|15042.19|15122.99|15042.99|15122.18|15042.18|9
1724850820000|2024-08-28 13:13:40|15122.56|15042.56|15122.51|15042.51|15122.65|15042.65|15122.38|15042.38|9
1724850830000|2024-08-28 13:13:50|15122.22|15042.22|15122.06|15042.06|15122.24|15042.24|15121.82|15041.82|9
1724850840000|2024-08-28 13:14:00|15122.12|15042.12|15122.83|15042.83|15122.9|15042.9|15122.12|15042.12|9
1724850850000|2024-08-28 13:14:10|15122.84|15042.84|15123.11|15043.11|15123.11|15043.11|15122.84|15042.84|8
1724850860000|2024-08-28 13:14:20|15123.09|15043.09|15126.9|15046.9|15126.9|15046.9|15123.09|15043.09|10
1724850870000|2024-08-28 13:14:30|15126.78|15046.78|15127.49|15047.49|15127.76|15047.76|15126.59|15046.59|7
1724850880000|2024-08-28 13:14:40|15127.27|15047.27|15124.32|15044.32|15127.27|15047.27|15124.32|15044.32|8
1724850890000|2024-08-28 13:14:50|15124.27|15044.27|15121.57|15041.57|15124.27|15044.27|15121.57|15041.57|10
1724850900000|2024-08-28 13:15:00|15121.64|15041.64|15120.98|15040.98|15121.76|15041.76|15120.89|15040.89|10
1724850910000|2024-08-28 13:15:10|15120.72|15040.72|15120.71|15040.71|15120.72|15040.72|15120.57|15040.57|8
1724850920000|2024-08-28 13:15:20|15120.77|15040.77|15119.86|15039.86|15120.77|15040.77|15119.86|15039.86|9
1724850930000|2024-08-28 13:15:30|15120.15|15040.15|15119.29|15039.29|15120.21|15040.21|15119.19|15039.19|10
1724850940000|2024-08-28 13:15:40|15119.28|15039.28|15119.61|15039.61|15120.32|15040.32|15119.18|15039.18|9
1724850950000|2024-08-28 13:15:50|15119.2|15039.2|15118.37|15038.37|15119.85|15039.85|15118.37|15038.37|9
1724850960000|2024-08-28 13:16:00|15118.24|15038.24|15117.99|15037.99|15118.24|15038.24|15117.72|15037.72|9
1724850970000|2024-08-28 13:16:10|15118.04|15038.04|15121.2|15041.2|15121.2|15041.2|15118.04|15038.04|9
1724850980000|2024-08-28 13:16:20|15121.8|15041.8|15125.79|15045.79|15125.79|15045.79|15121.8|15041.8|10
1724850990000|2024-08-28 13:16:30|15126.14|15046.14|15128.12|15048.12|15128.12|15048.12|15126.14|15046.14|9
1724851000000|2024-08-28 13:16:40|15129.19|15049.19|15130.36|15050.36|15130.36|15050.36|15129.19|15049.19|10
1724851010000|2024-08-28 13:16:50|15130.75|15050.75|15131.42|15051.42|15131.42|15051.42|15130.69|15050.69|6
1724851020000|2024-08-28 13:17:00|15131.64|15051.64|15133.29|15053.29|15133.95|15053.95|15131.64|15051.64|9
1724851030000|2024-08-28 13:17:10|15133.25|15053.25|15135.84|15055.84|15135.84|15055.84|15133.25|15053.25|8
1724851040000|2024-08-28 13:17:20|15136.03|15056.03|15136.27|15056.27|15136.27|15056.27|15135.88|15055.88|7
1724851050000|2024-08-28 13:17:30|15136.22|15056.22|15136.68|15056.68|15137.33|15057.33|15136.22|15056.22|8
1724851060000|2024-08-28 13:17:40|15136.72|15056.72|15134.37|15054.37|15136.79|15056.79|15134.35|15054.35|10
1724851070000|2024-08-28 13:17:50|15134.27|15054.27|15134.76|15054.76|15134.76|15054.76|15134.17|15054.17|10
1724851080000|2024-08-28 13:18:00|15134.65|15054.65|15134.66|15054.66|15134.69|15054.69|15133.75|15053.75|10
1724851090000|2024-08-28 13:18:10|15134.84|15054.84|15135.5|15055.5|15135.5|15055.5|15134.84|15054.84|10
1724851100000|2024-08-28 13:18:20|15135.46|15055.46|15136.82|15056.82|15137.13|15057.13|15135.46|15055.46|9
1724851110000|2024-08-28 13:18:30|15135.93|15055.93|15140.36|15060.36|15140.36|15060.36|15135.93|15055.93|9
1724851120000|2024-08-28 13:18:40|15141.31|15061.31|15143.83|15063.83|15143.83|15063.83|15141.31|15061.31|10
1724851130000|2024-08-28 13:18:50|15144.52|15064.52|15145.42|15065.42|15145.45|15065.45|15144.52|15064.52|9
1724851140000|2024-08-28 13:19:00|15145.11|15065.11|15144.88|15064.88|15145.15|15065.15|15144.41|15064.41|10
1724851150000|2024-08-28 13:19:10|15144.97|15064.97|15146.75|15066.75|15147.21|15067.21|15144.97|15064.97|10
1724851160000|2024-08-28 13:19:20|15147.35|15067.35|15148.55|15068.55|15148.63|15068.63|15147.35|15067.35|9
1724851170000|2024-08-28 13:19:30|15148.59|15068.59|15149.3|15069.3|15149.3|15069.3|15148.55|15068.55|9
1724851180000|2024-08-28 13:19:40|15149.76|15069.76|15151.98|15071.98|15151.98|15071.98|15149.5|15069.5|9
1724851190000|2024-08-28 13:19:50|15151.92|15071.92|15151.81|15071.81|15152.14|15072.14|15151.81|15071.81|10
1724851200000|2024-08-28 13:20:00|15151.88|15071.88|15151.61|15071.61|15151.88|15071.88|15151.37|15071.37|10
1724851210000|2024-08-28 13:20:10|15151.73|15071.73|15150.87|15070.87|15152.02|15072.02|15150.87|15070.87|10
1724851220000|2024-08-28 13:20:20|15150.58|15070.58|15149.44|15069.44|15150.58|15070.58|15149.44|15069.44|10
1724851230000|2024-08-28 13:20:30|15149.33|15069.33|15148.08|15068.08|15149.33|15069.33|15148.08|15068.08|10
1724851240000|2024-08-28 13:20:40|15147.95|15067.95|15147.76|15067.76|15147.95|15067.95|15147.75|15067.75|9
1724851250000|2024-08-28 13:20:50|15147.93|15067.93|15147.46|15067.46|15148.48|15068.48|15147.27|15067.27|10
1724851260000|2024-08-28 13:21:00|15147.32|15067.32|15147.73|15067.73|15147.86|15067.86|15147.32|15067.32|9
1724851270000|2024-08-28 13:21:10|15147.78|15067.78|15149.44|15069.44|15149.44|15069.44|15147.78|15067.78|10
1724851280000|2024-08-28 13:21:20|15149.73|15069.73|15150.76|15070.76|15150.76|15070.76|15149.73|15069.73|10
1724851290000|2024-08-28 13:21:30|15150.74|15070.74|15152.94|15072.94|15152.98|15072.98|15150.74|15070.74|9
1724851300000|2024-08-28 13:21:40|15153.01|15073.01|15156.37|15076.37|15156.37|15076.37|15153.01|15073.01|10
1724851310000|2024-08-28 13:21:50|15156.41|15076.41|15156.88|15076.88|15156.88|15076.88|15156.41|15076.41|9
1724851320000|2024-08-28 13:22:00|15156.91|15076.91|15158.57|15078.57|15158.57|15078.57|15156.75|15076.75|9
1724851330000|2024-08-28 13:22:10|15158.61|15078.61|15158.98|15078.98|15159.34|15079.34|15158.61|15078.61|10
1724851340000|2024-08-28 13:22:20|15158.97|15078.97|15158.55|15078.55|15158.97|15078.97|15158.55|15078.55|10
1724851350000|2024-08-28 13:22:30|15158.69|15078.69|15158.59|15078.59|15158.79|15078.79|15158.4|15078.4|9
1724851360000|2024-08-28 13:22:40|15158.73|15078.73|15159.11|15079.11|15159.13|15079.13|15158.64|15078.64|7
1724851370000|2024-08-28 13:22:50|15159.14|15079.14|15160.69|15080.69|15160.69|15080.69|15159.14|15079.14|10
1724851380000|2024-08-28 13:23:00|15161.43|15081.43|15161.2|15081.2|15161.44|15081.44|15160.91|15080.91|10
1724851390000|2024-08-28 13:23:10|15161.23|15081.23|15161.68|15081.68|15161.78|15081.78|15161.23|15081.23|8
1724851400000|2024-08-28 13:23:20|15161.76|15081.76|15161.86|15081.86|15161.95|15081.95|15161.76|15081.76|9
1724851410000|2024-08-28 13:23:30|15161.58|15081.58|15158.96|15078.96|15161.58|15081.58|15158.54|15078.54|9
1724851420000|2024-08-28 13:23:40|15157.98|15077.98|15155.32|15075.32|15157.98|15077.98|15155.32|15075.32|10
1724851430000|2024-08-28 13:23:50|15154.45|15074.45|15154.23|15074.23|15154.52|15074.52|15154.23|15074.23|9
1724851440000|2024-08-28 13:24:00|15153.81|15073.81|15149.36|15069.36|15153.81|15073.81|15149.36|15069.36|10
1724851450000|2024-08-28 13:24:10|15147.65|15067.65|15142.78|15062.78|15147.65|15067.65|15142.78|15062.78|10
1724851460000|2024-08-28 13:24:20|15141.2|15061.2|15136.05|15056.05|15141.2|15061.2|15136.03|15056.03|10
1724851470000|2024-08-28 13:24:30|15136.06|15056.06|15134.18|15054.18|15136.06|15056.06|15134.18|15054.18|10
1724851480000|2024-08-28 13:24:40|15134.21|15054.21|15134.16|15054.16|15134.24|15054.24|15134.16|15054.16|6
1724851490000|2024-08-28 13:24:50|15133.93|15053.93|15133.25|15053.25|15133.93|15053.93|15133.1|15053.1|10
1724851500000|2024-08-28 13:25:00|15132.85|15052.85|15127.69|15047.69|15132.85|15052.85|15127.69|15047.69|10
1724851510000|2024-08-28 13:25:10|15127.49|15047.49|15125.5|15045.5|15127.49|15047.49|15125.5|15045.5|10
1724851520000|2024-08-28 13:25:20|15125.41|15045.41|15122.08|15042.08|15125.41|15045.41|15122.08|15042.08|10
1724851530000|2024-08-28 13:25:30|15122.06|15042.06|15120.2|15040.2|15122.06|15042.06|15119.64|15039.64|10
1724851540000|2024-08-28 13:25:40|15119.93|15039.93|15120.24|15040.24|15120.68|15040.68|15119.93|15039.93|10
1724851550000|2024-08-28 13:25:50|15120.14|15040.14|15118.26|15038.26|15120.14|15040.14|15118.26|15038.26|10
1724851560000|2024-08-28 13:26:00|15118.43|15038.43|15115.5|15035.5|15118.48|15038.48|15115.5|15035.5|9
1724851570000|2024-08-28 13:26:10|15115.1|15035.1|15115.95|15035.95|15116.35|15036.35|15115.1|15035.1|10
1724851580000|2024-08-28 13:26:20|15116.1|15036.1|15115.38|15035.38|15117.45|15037.45|15115.38|15035.38|10
1724851590000|2024-08-28 13:26:30|15115.24|15035.24|15114.31|15034.31|15115.45|15035.45|15113.78|15033.78|10
1724851600000|2024-08-28 13:26:40|15114.18|15034.18|15114.24|15034.24|15114.28|15034.28|15113.97|15033.97|10
1724851610000|2024-08-28 13:26:50|15114.36|15034.36|15113.18|15033.18|15114.36|15034.36|15113.18|15033.18|9
1724851620000|2024-08-28 13:27:00|15112.89|15032.89|15113.13|15033.13|15113.19|15033.19|15112.89|15032.89|10
1724851630000|2024-08-28 13:27:10|15113.8|15033.8|15112.59|15032.59|15114.46|15034.46|15112.59|15032.59|10
1724851640000|2024-08-28 13:27:20|15111.68|15031.68|15111.25|15031.25|15111.68|15031.68|15110.93|15030.93|10
1724851650000|2024-08-28 13:27:30|15111.1|15031.1|15112.39|15032.39|15112.39|15032.39|15111.1|15031.1|10
1724851660000|2024-08-28 13:27:40|15112.35|15032.35|15113.07|15033.07|15113.08|15033.08|15112.35|15032.35|10
1724851670000|2024-08-28 13:27:50|15113.11|15033.11|15114.55|15034.55|15114.55|15034.55|15113.03|15033.03|10
1724851680000|2024-08-28 13:28:00|15114.08|15034.08|15115.98|15035.98|15115.98|15035.98|15114.08|15034.08|10
1724851690000|2024-08-28 13:28:10|15116.08|15036.08|15117.71|15037.71|15117.71|15037.71|15116.08|15036.08|9
1724851700000|2024-08-28 13:28:20|15118.02|15038.02|15117.21|15037.21|15118.7|15038.7|15117.21|15037.21|10
1724851710000|2024-08-28 13:28:30|15117.52|15037.52|15120|15040|15120|15040|15117.52|15037.52|10
1724851720000|2024-08-28 13:28:40|15120.02|15040.02|15117.7|15037.7|15120.02|15040.02|15117.31|15037.31|10
1724851730000|2024-08-28 13:28:50|15117.86|15037.86|15117.37|15037.37|15117.86|15037.86|15117.23|15037.23|9
1724851740000|2024-08-28 13:29:00|15117.33|15037.33|15117.2|15037.2|15117.46|15037.46|15117.2|15037.2|10
1724851750000|2024-08-28 13:29:10|15117.19|15037.19|15118.94|15038.94|15118.94|15038.94|15117.05|15037.05|10
1724851760000|2024-08-28 13:29:20|15119.24|15039.24|15121.79|15041.79|15121.79|15041.79|15119.24|15039.24|10
1724851770000|2024-08-28 13:29:30|15121.83|15041.83|15122.17|15042.17|15122.26|15042.26|15121.83|15041.83|10
1724851780000|2024-08-28 13:29:40|15122.43|15042.43|15123.83|15043.83|15123.83|15043.83|15122.41|15042.41|9
1724851790000|2024-08-28 13:29:50|15123.76|15043.76|15124.72|15044.72|15124.72|15044.72|15123.6|15043.6|10
1724851800000|2024-08-28 13:30:00|15124.42|15044.42|15123.65|15043.65|15124.46|15044.46|15123.24|15043.24|10
1724851810000|2024-08-28 13:30:10|15124.53|15044.53|15128.13|15048.13|15128.13|15048.13|15124.53|15044.53|10
1724851820000|2024-08-28 13:30:20|15129.33|15049.33|15129.81|15049.81|15130.11|15050.11|15128.56|15048.56|10
1724851830000|2024-08-28 13:30:30|15129.4|15049.4|15127.89|15047.89|15129.4|15049.4|15127.48|15047.48|10
1724851840000|2024-08-28 13:30:40|15127.85|15047.85|15120.31|15040.31|15127.85|15047.85|15120.31|15040.31|10
1724851850000|2024-08-28 13:30:50|15117.72|15037.72|15114.48|15034.48|15117.72|15037.72|15114.02|15034.02|10
1724851860000|2024-08-28 13:31:00|15113.29|15033.29|15116.32|15036.32|15116.32|15036.32|15112.72|15032.72|10
1724851870000|2024-08-28 13:31:10|15116.65|15036.65|15119.11|15039.11|15119.11|15039.11|15116.47|15036.47|10
1724851880000|2024-08-28 13:31:20|15119.87|15039.87|15127.87|15047.87|15127.87|15047.87|15119.87|15039.87|10
1724851890000|2024-08-28 13:31:30|15127.79|15047.79|15129.07|15049.07|15130.48|15050.48|15127.79|15047.79|10
1724851900000|2024-08-28 13:31:40|15127.7|15047.7|15125.52|15045.52|15127.7|15047.7|15125.52|15045.52|10
1724851910000|2024-08-28 13:31:50|15125.92|15045.92|15124.84|15044.84|15126.4|15046.4|15124.84|15044.84|10
1724851920000|2024-08-28 13:32:00|15124.68|15044.68|15126.68|15046.68|15126.68|15046.68|15124.68|15044.68|9
1724851930000|2024-08-28 13:32:10|15126.66|15046.66|15128.67|15048.67|15128.67|15048.67|15126.5|15046.5|10
1724851940000|2024-08-28 13:32:20|15128.37|15048.37|15123.98|15043.98|15128.47|15048.47|15123.98|15043.98|10
1724851950000|2024-08-28 13:32:30|15123.16|15043.16|15117.91|15037.91|15123.16|15043.16|15117.91|15037.91|10
1724851960000|2024-08-28 13:32:40|15117.62|15037.62|15117.78|15037.78|15117.93|15037.93|15116.84|15036.84|10
1724851970000|2024-08-28 13:32:50|15117.56|15037.56|15115.65|15035.65|15118.28|15038.28|15115.03|15035.03|9
1724851980000|2024-08-28 13:33:00|15116.6|15036.6|15113.77|15033.77|15116.67|15036.67|15113.77|15033.77|10
1724851990000|2024-08-28 13:33:10|15113.55|15033.55|15112.3|15032.3|15113.69|15033.69|15112.08|15032.08|10
1724852000000|2024-08-28 13:33:20|15112.42|15032.42|15114.95|15034.95|15114.95|15034.95|15112.42|15032.42|10
1724852010000|2024-08-28 13:33:30|15114.81|15034.81|15118.82|15038.82|15118.82|15038.82|15114.81|15034.81|10
1724852020000|2024-08-28 13:33:40|15120.47|15040.47|15122.49|15042.49|15122.49|15042.49|15120.47|15040.47|10
1724852030000|2024-08-28 13:33:50|15122.6|15042.6|15124.85|15044.85|15124.85|15044.85|15122.6|15042.6|10
1724852040000|2024-08-28 13:34:00|15124.91|15044.91|15123.91|15043.91|15124.92|15044.92|15123.9|15043.9|9
1724852050000|2024-08-28 13:34:10|15124.38|15044.38|15124.12|15044.12|15124.38|15044.38|15124|15044|10
1724852060000|2024-08-28 13:34:20|15124.48|15044.48|15119.71|15039.71|15124.48|15044.48|15119.71|15039.71|10
1724852070000|2024-08-28 13:34:30|15119.67|15039.67|15116.3|15036.3|15119.67|15039.67|15116.3|15036.3|10
1724852080000|2024-08-28 13:34:40|15116.13|15036.13|15111.89|15031.89|15116.13|15036.13|15111.89|15031.89|10
1724852090000|2024-08-28 13:34:50|15111.3|15031.3|15112.24|15032.24|15112.24|15032.24|15110.45|15030.45|10
1724852100000|2024-08-28 13:35:00|15112.29|15032.29|15113.76|15033.76|15113.76|15033.76|15112.29|15032.29|10
1724852110000|2024-08-28 13:35:10|15114|15034|15112.16|15032.16|15114|15034|15112.16|15032.16|10
1724852120000|2024-08-28 13:35:20|15111.71|15031.71|15109.82|15029.82|15111.73|15031.73|15109.82|15029.82|10
1724852130000|2024-08-28 13:35:30|15109.16|15029.16|15111.04|15031.04|15111.51|15031.51|15109|15029|10
1724852140000|2024-08-28 13:35:40|15111.18|15031.18|15109.69|15029.69|15111.26|15031.26|15109.69|15029.69|10
1724852150000|2024-08-28 13:35:50|15109.78|15029.78|15108.6|15028.6|15109.78|15029.78|15108.6|15028.6|10
1724852160000|2024-08-28 13:36:00|15108.46|15028.46|15106.13|15026.13|15108.46|15028.46|15105.6|15025.6|10
1724852170000|2024-08-28 13:36:10|15105.18|15025.18|15106.94|15026.94|15106.94|15026.94|15105.18|15025.18|10
1724852180000|2024-08-28 13:36:20|15107.13|15027.13|15109.54|15029.54|15109.69|15029.69|15107.13|15027.13|10
1724852190000|2024-08-28 13:36:30|15109.62|15029.62|15114.15|15034.15|15114.15|15034.15|15109.62|15029.62|10
1724852200000|2024-08-28 13:36:40|15114.12|15034.12|15116.51|15036.51|15117.35|15037.35|15114.12|15034.12|10
1724852210000|2024-08-28 13:36:50|15116.4|15036.4|15116.44|15036.44|15116.76|15036.76|15115.49|15035.49|9
1724852220000|2024-08-28 13:37:00|15115.73|15035.73|15117.68|15037.68|15118|15038|15115.73|15035.73|10
1724852230000|2024-08-28 13:37:10|15116.5|15036.5|15115.38|15035.38|15116.78|15036.78|15115.38|15035.38|10
1724852240000|2024-08-28 13:37:20|15115.55|15035.55|15115.57|15035.57|15115.57|15035.57|15113.58|15033.58|10
1724852250000|2024-08-28 13:37:30|15115.94|15035.94|15116.41|15036.41|15117.66|15037.66|15115.45|15035.45|10
1724852260000|2024-08-28 13:37:40|15115.28|15035.28|15114.37|15034.37|15115.28|15035.28|15113.9|15033.9|10
1724852270000|2024-08-28 13:37:50|15114.95|15034.95|15118.19|15038.19|15118.19|15038.19|15114.88|15034.88|10
1724852280000|2024-08-28 13:38:00|15118.22|15038.22|15116.91|15036.91|15118.74|15038.74|15116.91|15036.91|10
1724852290000|2024-08-28 13:38:10|15116.33|15036.33|15115.15|15035.15|15116.33|15036.33|15115.05|15035.05|10
1724852300000|2024-08-28 13:38:20|15115.39|15035.39|15111.84|15031.84|15115.39|15035.39|15111.84|15031.84|10
1724852310000|2024-08-28 13:38:30|15111.49|15031.49|15112.27|15032.27|15112.41|15032.41|15111.37|15031.37|10
1724852320000|2024-08-28 13:38:40|15112.47|15032.47|15110.98|15030.98|15112.47|15032.47|15110.4|15030.4|10
1724852330000|2024-08-28 13:38:50|15110.81|15030.81|15112|15032|15112.08|15032.08|15110.81|15030.81|10
1724852340000|2024-08-28 13:39:00|15112.14|15032.14|15111.66|15031.66|15112.48|15032.48|15111.66|15031.66|10
1724852350000|2024-08-28 13:39:10|15111.42|15031.42|15108.17|15028.17|15111.42|15031.42|15108.17|15028.17|9
1724852360000|2024-08-28 13:39:20|15108.74|15028.74|15106.23|15026.23|15108.74|15028.74|15106.23|15026.23|10
1724852370000|2024-08-28 13:39:30|15105.1|15025.1|15104.46|15024.46|15105.1|15025.1|15104.01|15024.01|10
1724852380000|2024-08-28 13:39:40|15104.49|15024.49|15104.67|15024.67|15104.89|15024.89|15103.83|15023.83|10
1724852390000|2024-08-28 13:39:50|15104.43|15024.43|15105.33|15025.33|15105.98|15025.98|15104.31|15024.31|9
1724852400000|2024-08-28 13:40:00|15105.28|15025.28|15102.31|15022.31|15105.28|15025.28|15102.31|15022.31|10
1724852410000|2024-08-28 13:40:10|15101.81|15021.81|15101.01|15021.01|15102.34|15022.34|15100.88|15020.88|10
1724852420000|2024-08-28 13:40:20|15101.95|15021.95|15101.61|15021.61|15101.95|15021.95|15100.81|15020.81|10
1724852430000|2024-08-28 13:40:30|15101.07|15021.07|15098.79|15018.79|15101.07|15021.07|15098.79|15018.79|10
1724852440000|2024-08-28 13:40:40|15097.58|15017.58|15094.79|15014.79|15097.58|15017.58|15094.79|15014.79|10
1724852450000|2024-08-28 13:40:50|15094.65|15014.65|15094.81|15014.81|15094.81|15014.81|15094.23|15014.23|10
1724852460000|2024-08-28 13:41:00|15094.9|15014.9|15096.32|15016.32|15096.63|15016.63|15094.9|15014.9|10
1724852470000|2024-08-28 13:41:10|15096.68|15016.68|15092.85|15012.85|15096.92|15016.92|15092.85|15012.85|10
1724852480000|2024-08-28 13:41:20|15091.95|15011.95|15084.21|15004.21|15091.95|15011.95|15084.03|15004.03|10
1724852490000|2024-08-28 13:41:30|15083.19|15003.19|15087.54|15007.54|15087.54|15007.54|15082.95|15002.95|10
1724852500000|2024-08-28 13:41:40|15088.43|15008.43|15087.09|15007.09|15089.61|15009.61|15086.4|15006.4|10
1724852510000|2024-08-28 13:41:50|15086.98|15006.98|15088.95|15008.95|15088.95|15008.95|15086.94|15006.94|9
1724852520000|2024-08-28 13:42:00|15089.01|15009.01|15094.73|15014.73|15094.82|15014.82|15089.01|15009.01|10
1724852530000|2024-08-28 13:42:10|15095.57|15015.57|15115.5|15035.5|15115.77|15035.77|15095.57|15015.57|9
1724852540000|2024-08-28 13:42:20|15116.22|15036.22|15122.41|15042.41|15122.41|15042.41|15116.22|15036.22|10
1724852550000|2024-08-28 13:42:30|15121.98|15041.98|15124.85|15044.85|15125.23|15045.23|15121.62|15041.62|10
1724852560000|2024-08-28 13:42:40|15124.59|15044.59|15123|15043|15125.49|15045.49|15123|15043|10
1724852570000|2024-08-28 13:42:50|15122.53|15042.53|15115.83|15035.83|15122.53|15042.53|15115.83|15035.83|10
1724852580000|2024-08-28 13:43:00|15115.17|15035.17|15112.78|15032.78|15115.48|15035.48|15112.78|15032.78|10
1724852590000|2024-08-28 13:43:10|15112.74|15032.74|15114.25|15034.25|15114.44|15034.44|15112.74|15032.74|10
1724852600000|2024-08-28 13:43:20|15114|15034|15116.63|15036.63|15116.75|15036.75|15113.8|15033.8|10
1724852610000|2024-08-28 13:43:30|15116.69|15036.69|15115.43|15035.43|15116.69|15036.69|15115.43|15035.43|10
1724852620000|2024-08-28 13:43:40|15115.26|15035.26|15116.18|15036.18|15116.18|15036.18|15115.26|15035.26|10
1724852630000|2024-08-28 13:43:50|15116.21|15036.21|15118.13|15038.13|15118.13|15038.13|15116.21|15036.21|10
1724852640000|2024-08-28 13:44:00|15118.31|15038.31|15114.84|15034.84|15118.66|15038.66|15114.84|15034.84|10
1724852650000|2024-08-28 13:44:10|15113.89|15033.89|15110.72|15030.72|15113.89|15033.89|15110.6|15030.6|10
1724852660000|2024-08-28 13:44:20|15110.73|15030.73|15109.25|15029.25|15111.31|15031.31|15109.01|15029.01|9
1724852670000|2024-08-28 13:44:30|15109.09|15029.09|15108.7|15028.7|15109.09|15029.09|15108.51|15028.51|10
1724852680000|2024-08-28 13:44:40|15108.75|15028.75|15107.67|15027.67|15108.75|15028.75|15107.67|15027.67|9
1724852690000|2024-08-28 13:44:50|15105.46|15025.46|15099.3|15019.3|15105.46|15025.46|15099.3|15019.3|10
1724852700000|2024-08-28 13:45:00|15099.02|15019.02|15097.14|15017.14|15099.32|15019.32|15095.39|15015.39|10
1724852710000|2024-08-28 13:45:10|15096.83|15016.83|15093.76|15013.76|15097.26|15017.26|15093.76|15013.76|10
1724852720000|2024-08-28 13:45:20|15093.6|15013.6|15083.98|15003.98|15093.6|15013.6|15083.98|15003.98|10
1724852730000|2024-08-28 13:45:30|15083.62|15003.62|15083.27|15003.27|15083.65|15003.65|15082.03|15002.03|10
1724852740000|2024-08-28 13:45:40|15083.01|15003.01|15089.67|15009.67|15089.67|15009.67|15083.01|15003.01|10
1724852750000|2024-08-28 13:45:50|15090.53|15010.53|15094.52|15014.52|15094.52|15014.52|15090.53|15010.53|10
1724852760000|2024-08-28 13:46:00|15094.82|15014.82|15100.08|15020.08|15100.08|15020.08|15094.82|15014.82|10
1724852770000|2024-08-28 13:46:10|15100.23|15020.23|15100.27|15020.27|15100.44|15020.44|15099.38|15019.38|10
1724852780000|2024-08-28 13:46:20|15099.41|15019.41|15099.45|15019.45|15100|15020|15099.29|15019.29|10
1724852790000|2024-08-28 13:46:30|15099.77|15019.77|15096.61|15016.61|15099.77|15019.77|15096.61|15016.61|10
1724852800000|2024-08-28 13:46:40|15096.82|15016.82|15094.46|15014.46|15096.9|15016.9|15093.76|15013.76|10
1724852810000|2024-08-28 13:46:50|15094.55|15014.55|15093.81|15013.81|15094.55|15014.55|15092.47|15012.47|10
1724852820000|2024-08-28 13:47:00|15093.97|15013.97|15100.87|15020.87|15100.87|15020.87|15093.95|15013.95|10
1724852830000|2024-08-28 13:47:10|15100.97|15020.97|15099.2|15019.2|15101.14|15021.14|15099.2|15019.2|10
1724852840000|2024-08-28 13:47:20|15098.99|15018.99|15093.25|15013.25|15098.99|15018.99|15093.25|15013.25|10
1724852850000|2024-08-28 13:47:30|15092.91|15012.91|15088.84|15008.84|15092.91|15012.91|15088.84|15008.84|10
1724852860000|2024-08-28 13:47:40|15087.28|15007.28|15087.78|15007.78|15088.23|15008.23|15086.99|15006.99|10
1724852870000|2024-08-28 13:47:50|15087.67|15007.67|15089.68|15009.68|15089.68|15009.68|15086.8|15006.8|10
1724852880000|2024-08-28 13:48:00|15089.85|15009.85|15091.3|15011.3|15092.01|15012.01|15089.73|15009.73|10
1724852890000|2024-08-28 13:48:10|15091.32|15011.32|15093.3|15013.3|15093.3|15013.3|15091.29|15011.29|10
1724852900000|2024-08-28 13:48:20|15093.78|15013.78|15096.99|15016.99|15096.99|15016.99|15093.78|15013.78|9
1724852910000|2024-08-28 13:48:30|15097.94|15017.94|15098.22|15018.22|15098.51|15018.51|15097.9|15017.9|10
1724852920000|2024-08-28 13:48:40|15098.45|15018.45|15094.95|15014.95|15098.45|15018.45|15094.95|15014.95|10
1724852930000|2024-08-28 13:48:50|15094.9|15014.9|15093.08|15013.08|15094.9|15014.9|15092.57|15012.57|10
1724852940000|2024-08-28 13:49:00|15093.14|15013.14|15093.89|15013.89|15094.29|15014.29|15093.14|15013.14|9
1724852950000|2024-08-28 13:49:10|15093.6|15013.6|15092.48|15012.48|15093.6|15013.6|15091.54|15011.54|10
1724852960000|2024-08-28 13:49:20|15092.47|15012.47|15092.63|15012.63|15093.99|15013.99|15092.25|15012.25|10
1724852970000|2024-08-28 13:49:30|15092.3|15012.3|15090.05|15010.05|15092.42|15012.42|15090.05|15010.05|10
1724852980000|2024-08-28 13:49:40|15090.06|15010.06|15086.69|15006.69|15090.07|15010.07|15086.69|15006.69|10
1724852990000|2024-08-28 13:49:50|15086.77|15006.77|15078.07|14998.07|15086.77|15006.77|15078.07|14998.07|10
1724853000000|2024-08-28 13:50:00|15078|14998|15075.89|14995.89|15078.2|14998.2|15075.89|14995.89|10
1724853010000|2024-08-28 13:50:10|15075.87|14995.87|15081.13|15001.13|15081.13|15001.13|15075.18|14995.18|10
1724853020000|2024-08-28 13:50:20|15081.59|15001.59|15085.2|15005.2|15085.73|15005.73|15081.59|15001.59|10
1724853030000|2024-08-28 13:50:30|15084.34|15004.34|15081.02|15001.02|15084.34|15004.34|15081.02|15001.02|10
1724853040000|2024-08-28 13:50:40|15081.23|15001.23|15078.05|14998.05|15081.62|15001.62|15078.05|14998.05|10
1724853050000|2024-08-28 13:50:50|15077.24|14997.24|15076.57|14996.57|15077.25|14997.25|15076.5|14996.5|10
1724853060000|2024-08-28 13:51:00|15076.06|14996.06|15075.97|14995.97|15076.71|14996.71|15075.11|14995.11|10
1724853070000|2024-08-28 13:51:10|15075.83|14995.83|15075.99|14995.99|15076.21|14996.21|15075.46|14995.46|9
1724853080000|2024-08-28 13:51:20|15075.2|14995.2|15073.11|14993.11|15075.2|14995.2|15073.11|14993.11|10
1724853090000|2024-08-28 13:51:30|15072.34|14992.34|15067.7|14987.7|15072.34|14992.34|15067.7|14987.7|10
1724853100000|2024-08-28 13:51:40|15067.43|14987.43|15069.11|14989.11|15069.11|14989.11|15067.2|14987.2|10
1724853110000|2024-08-28 13:51:50|15069.25|14989.25|15070.15|14990.15|15070.88|14990.88|15069.17|14989.17|10
1724853120000|2024-08-28 13:52:00|15069.7|14989.7|15070.23|14990.23|15070.23|14990.23|15069.08|14989.08|10
1724853130000|2024-08-28 13:52:10|15070.71|14990.71|15072.06|14992.06|15072.06|14992.06|15070.71|14990.71|10
1724853140000|2024-08-28 13:52:20|15072.39|14992.39|15069.36|14989.36|15073.18|14993.18|15069.36|14989.36|10
1724853150000|2024-08-28 13:52:30|15069.16|14989.16|15062.28|14982.28|15069.41|14989.41|15062.28|14982.28|10
1724853160000|2024-08-28 13:52:40|15061.35|14981.35|15062.31|14982.31|15062.31|14982.31|15060.77|14980.77|10
1724853170000|2024-08-28 13:52:50|15062.47|14982.47|15064.97|14984.97|15064.97|14984.97|15062.47|14982.47|10
1724853180000|2024-08-28 13:53:00|15065.18|14985.18|15062.12|14982.12|15065.35|14985.35|15062.12|14982.12|10
1724853190000|2024-08-28 13:53:10|15061.85|14981.85|15055.57|14975.57|15061.85|14981.85|15055.57|14975.57|10
1724853200000|2024-08-28 13:53:20|15054.88|14974.88|15054.98|14974.98|15054.98|14974.98|15052.36|14972.36|10
1724853210000|2024-08-28 13:53:30|15054.67|14974.67|15056.91|14976.91|15056.91|14976.91|15054.56|14974.56|10
1724853220000|2024-08-28 13:53:40|15055.28|14975.28|15054.57|14974.57|15057.98|14977.98|15054.57|14974.57|9
1724853230000|2024-08-28 13:53:50|15053.24|14973.24|15048.05|14968.05|15053.24|14973.24|15047.93|14967.93|10
1724853240000|2024-08-28 13:54:00|15048.14|14968.14|15048.19|14968.19|15048.29|14968.29|15047.63|14967.63|10
1724853250000|2024-08-28 13:54:10|15048.52|14968.52|15048.77|14968.77|15049.38|14969.38|15047.87|14967.87|10
1724853260000|2024-08-28 13:54:20|15048.67|14968.67|15045.58|14965.58|15049.02|14969.02|15045.58|14965.58|10
1724853270000|2024-08-28 13:54:30|15045.55|14965.55|15047.52|14967.52|15047.52|14967.52|15044.99|14964.99|9
1724853280000|2024-08-28 13:54:40|15047.72|14967.72|15053.22|14973.22|15053.22|14973.22|15047.72|14967.72|10
1724853290000|2024-08-28 13:54:50|15053.15|14973.15|15056.16|14976.16|15056.16|14976.16|15052.9|14972.9|10
1724853300000|2024-08-28 13:55:00|15056.24|14976.24|15057.23|14977.23|15057.23|14977.23|15056.03|14976.03|10
1724853310000|2024-08-28 13:55:10|15057.56|14977.56|15061.21|14981.21|15061.21|14981.21|15057.56|14977.56|9
1724853320000|2024-08-28 13:55:20|15060.71|14980.71|15061.37|14981.37|15061.73|14981.73|15060.71|14980.71|10
1724853330000|2024-08-28 13:55:30|15061.32|14981.32|15064.18|14984.18|15064.18|14984.18|15060.77|14980.77|10
1724853340000|2024-08-28 13:55:40|15064.67|14984.67|15065.01|14985.01|15065.45|14985.45|15064.67|14984.67|10
1724853350000|2024-08-28 13:55:50|15065.06|14985.06|15064.57|14984.57|15065.06|14985.06|15064.38|14984.38|10
1724853360000|2024-08-28 13:56:00|15064.45|14984.45|15062.72|14982.72|15064.45|14984.45|15062.66|14982.66|10
1724853370000|2024-08-28 13:56:10|15062.64|14982.64|15062.54|14982.54|15063.06|14983.06|15060.31|14980.31|10
1724853380000|2024-08-28 13:56:20|15061.44|14981.44|15059.52|14979.52|15061.44|14981.44|15059.3|14979.3|10
1724853390000|2024-08-28 13:56:30|15059.74|14979.74|15059.13|14979.13|15059.85|14979.85|15059.13|14979.13|10
1724853400000|2024-08-28 13:56:40|15058.8|14978.8|15054.69|14974.69|15058.8|14978.8|15054.69|14974.69|10
1724853410000|2024-08-28 13:56:50|15054.83|14974.83|15053.54|14973.54|15054.84|14974.84|15053.54|14973.54|10
1724853420000|2024-08-28 13:57:00|15053.81|14973.81|15050.36|14970.36|15053.81|14973.81|15050.2|14970.2|10
1724853430000|2024-08-28 13:57:10|15050.39|14970.39|15046.55|14966.55|15050.39|14970.39|15046.38|14966.38|10
1724853440000|2024-08-28 13:57:20|15046.1|14966.1|15044.06|14964.06|15046.96|14966.96|15043.81|14963.81|10
1724853450000|2024-08-28 13:57:30|15044.38|14964.38|15038.26|14958.26|15044.38|14964.38|15038.26|14958.26|10
1724853460000|2024-08-28 13:57:40|15037.99|14957.99|15035.04|14955.04|15038.08|14958.08|15035.04|14955.04|10
1724853470000|2024-08-28 13:57:50|15034.96|14954.96|15034.42|14954.42|15034.97|14954.97|15034.21|14954.21|10
1724853480000|2024-08-28 13:58:00|15034.37|14954.37|15024.99|14944.99|15034.46|14954.46|15024.99|14944.99|10
1724853490000|2024-08-28 13:58:10|15025.19|14945.19|15020.67|14940.67|15025.85|14945.85|15020.67|14940.67|10
1724853500000|2024-08-28 13:58:20|15020.29|14940.29|15007.01|14927.01|15020.32|14940.32|15007|14927|10
1724853510000|2024-08-28 13:58:30|15006.83|14926.83|14995.91|14915.91|15007.05|14927.05|14995.91|14915.91|10
1724853520000|2024-08-28 13:58:40|14995.73|14915.73|14991.46|14911.46|14996.13|14916.13|14991.46|14911.46|10
1724853530000|2024-08-28 13:58:50|14990.05|14910.05|14978.87|14898.87|14990.06|14910.06|14978.74|14898.74|10
1724853540000|2024-08-28 13:59:00|14977.13|14897.13|14983.19|14903.19|14983.19|14903.19|14976.58|14896.58|10
1724853550000|2024-08-28 13:59:10|14984.27|14904.27|14993.93|14913.93|14993.93|14913.93|14984.27|14904.27|10
1724853560000|2024-08-28 13:59:20|14995.06|14915.06|14994.88|14914.88|14996.82|14916.82|14994.69|14914.69|10
1724853570000|2024-08-28 13:59:30|14994.89|14914.89|14989.11|14909.11|14994.93|14914.93|14989.11|14909.11|10
1724853580000|2024-08-28 13:59:40|14988.16|14908.16|14984|14904|14988.16|14908.16|14984|14904|10
1724853590000|2024-08-28 13:59:50|14983.91|14903.91|14974.29|14894.29|14984|14904|14974.29|14894.29|10
1724853600000|2024-08-28 14:00:00|14973.55|14893.55|14976.99|14896.99|14976.99|14896.99|14973.43|14893.43|10
1724853610000|2024-08-28 14:00:10|14976.68|14896.68|14973.93|14893.93|14976.68|14896.68|14973.93|14893.93|10
1724853620000|2024-08-28 14:00:20|14972.62|14892.62|14961|14881|14972.62|14892.62|14961|14881|10
1724853630000|2024-08-28 14:00:30|14960.68|14880.68|14958.89|14878.89|14961.11|14881.11|14958.89|14878.89|10
1724853640000|2024-08-28 14:00:40|14957.84|14877.84|14954.4|14874.4|14957.84|14877.84|14953.25|14873.25|10
1724853650000|2024-08-28 14:00:50|14954.74|14874.74|14952.09|14872.09|14954.74|14874.74|14951.92|14871.92|10
1724853660000|2024-08-28 14:01:00|14952.83|14872.83|14965.51|14885.51|14965.51|14885.51|14952.83|14872.83|10
1724853670000|2024-08-28 14:01:10|14966.3|14886.3|14956.55|14876.55|14966.3|14886.3|14955.94|14875.94|10
1724853680000|2024-08-28 14:01:20|14957.05|14877.05|14967.93|14887.93|14967.93|14887.93|14955.86|14875.86|10
1724853690000|2024-08-28 14:01:30|14969.22|14889.22|14975.97|14895.97|14975.97|14895.97|14969.22|14889.22|10
1724853700000|2024-08-28 14:01:40|14977.09|14897.09|14991.48|14911.48|14991.48|14911.48|14977.09|14897.09|10
1724853710000|2024-08-28 14:01:50|14990.86|14910.86|14995.21|14915.21|14996.31|14916.31|14990.86|14910.86|9
1724853720000|2024-08-28 14:02:00|14996.18|14916.18|14990.8|14910.8|14996.18|14916.18|14990.8|14910.8|10
1724853730000|2024-08-28 14:02:10|14990.73|14910.73|14993.74|14913.74|14994.11|14914.11|14990.73|14910.73|10
1724853740000|2024-08-28 14:02:20|14994.58|14914.58|15002.24|14922.24|15002.24|14922.24|14994.58|14914.58|10
1724853750000|2024-08-28 14:02:30|15002.17|14922.17|15008.81|14928.81|15008.81|14928.81|15002.17|14922.17|10
1724853760000|2024-08-28 14:02:40|15007.68|14927.68|15003.54|14923.54|15007.68|14927.68|15003.31|14923.31|10
1724853770000|2024-08-28 14:02:50|15003.72|14923.72|15000.37|14920.37|15003.72|14923.72|14999.91|14919.91|10
1724853780000|2024-08-28 14:03:00|15000.45|14920.45|14996.94|14916.94|15000.45|14920.45|14996.16|14916.16|10
1724853790000|2024-08-28 14:03:10|14997.33|14917.33|14998.86|14918.86|14999|14919|14997.33|14917.33|9
1724853800000|2024-08-28 14:03:20|14999.59|14919.59|15002.2|14922.2|15002.2|14922.2|14997.05|14917.05|10
1724853810000|2024-08-28 14:03:30|15001.79|14921.79|15008.3|14928.3|15009.13|14929.13|15001.79|14921.79|10
1724853820000|2024-08-28 14:03:40|15008.48|14928.48|15009.92|14929.92|15009.92|14929.92|15008.08|14928.08|10
1724853830000|2024-08-28 14:03:50|15010.24|14930.24|15017.93|14937.93|15017.93|14937.93|15010.24|14930.24|10
1724853840000|2024-08-28 14:04:00|15017.99|14937.99|15025.53|14945.53|15025.53|14945.53|15016.88|14936.88|10
1724853850000|2024-08-28 14:04:10|15026.65|14946.65|15044.4|14964.4|15044.4|14964.4|15026.65|14946.65|10
1724853860000|2024-08-28 14:04:20|15044.92|14964.92|15048.04|14968.04|15048.85|14968.85|15044.92|14964.92|10
1724853870000|2024-08-28 14:04:30|15046.55|14966.55|15045.31|14965.31|15047.48|14967.48|15045.31|14965.31|10
1724853880000|2024-08-28 14:04:40|15045.03|14965.03|15044.33|14964.33|15045.03|14965.03|15042.94|14962.94|10
1724853890000|2024-08-28 14:04:50|15043.94|14963.94|15041.25|14961.25|15044.12|14964.12|15041.25|14961.25|9
1724853900000|2024-08-28 14:05:00|15041|14961|15038.84|14958.84|15041.08|14961.08|15038.32|14958.32|10
1724853910000|2024-08-28 14:05:10|15039.62|14959.62|15039.94|14959.94|15039.99|14959.99|15039.07|14959.07|10
1724853920000|2024-08-28 14:05:20|15040.44|14960.44|15041.63|14961.63|15041.78|14961.78|15040.44|14960.44|10
1724853930000|2024-08-28 14:05:30|15041.76|14961.76|15045.36|14965.36|15046.71|14966.71|15041.76|14961.76|10
1724853940000|2024-08-28 14:05:40|15045.26|14965.26|15044.84|14964.84|15046.05|14966.05|15044.24|14964.24|10
1724853950000|2024-08-28 14:05:50|15044.28|14964.28|15038.22|14958.22|15044.28|14964.28|15038.22|14958.22|10
1724853960000|2024-08-28 14:06:00|15037.72|14957.72|15032.44|14952.44|15037.72|14957.72|15031.2|14951.2|10
1724853970000|2024-08-28 14:06:10|15031.66|14951.66|15031.09|14951.09|15033.2|14953.2|15031.09|14951.09|10
1724853980000|2024-08-28 14:06:20|15030.83|14950.83|15023.71|14943.71|15030.83|14950.83|15023.71|14943.71|10
1724853990000|2024-08-28 14:06:30|15023.3|14943.3|15019.27|14939.27|15023.36|14943.36|15018.62|14938.62|10
1724854000000|2024-08-28 14:06:40|15019.32|14939.32|15021.23|14941.23|15021.23|14941.23|15019.32|14939.32|10
1724854010000|2024-08-28 14:06:50|15021.16|14941.16|15024.27|14944.27|15024.44|14944.44|15021.16|14941.16|10
1724854020000|2024-08-28 14:07:00|15025.07|14945.07|15027.6|14947.6|15027.77|14947.77|15025.07|14945.07|10
1724854030000|2024-08-28 14:07:10|15027.27|14947.27|15027.52|14947.52|15027.67|14947.67|15026.98|14946.98|10
1724854040000|2024-08-28 14:07:20|15027.7|14947.7|15033.5|14953.5|15033.5|14953.5|15027.7|14947.7|10
1724854050000|2024-08-28 14:07:30|15034.31|14954.31|15036.3|14956.3|15036.3|14956.3|15032.48|14952.48|10
1724854060000|2024-08-28 14:07:40|15036.23|14956.23|15037.09|14957.09|15037.27|14957.27|15036.23|14956.23|10
1724854070000|2024-08-28 14:07:50|15036.8|14956.8|15035.26|14955.26|15036.8|14956.8|15035.16|14955.16|10
1724854080000|2024-08-28 14:08:00|15035.37|14955.37|15038.21|14958.21|15038.21|14958.21|15035.37|14955.37|10
1724854090000|2024-08-28 14:08:10|15043.27|14963.27|15045.68|14965.68|15045.68|14965.68|15043.27|14963.27|10
1724854100000|2024-08-28 14:08:20|15045.44|14965.44|15047.47|14967.47|15047.47|14967.47|15045.44|14965.44|10
1724854110000|2024-08-28 14:08:30|15047.82|14967.82|15055.06|14975.06|15055.06|14975.06|15047.82|14967.82|10
1724854120000|2024-08-28 14:08:40|15054.51|14974.51|15068.3|14988.3|15068.3|14988.3|15054.51|14974.51|10
1724854130000|2024-08-28 14:08:50|15068.86|14988.86|15080.01|15000.01|15080.01|15000.01|15068.86|14988.86|10
1724854140000|2024-08-28 14:09:00|15080.5|15000.5|15079.95|14999.95|15081.31|15001.31|15078.01|14998.01|9
1724854150000|2024-08-28 14:09:10|15079.86|14999.86|15081.21|15001.21|15081.66|15001.66|15079.86|14999.86|9
1724854160000|2024-08-28 14:09:20|15081.49|15001.49|15086.05|15006.05|15086.05|15006.05|15081.49|15001.49|9
1724854170000|2024-08-28 14:09:30|15085.76|15005.76|15093.84|15013.84|15094.05|15014.05|15085.76|15005.76|10
1724854180000|2024-08-28 14:09:40|15094.04|15014.04|15091.66|15011.66|15094.38|15014.38|15091.66|15011.66|10
1724854190000|2024-08-28 14:09:50|15090.9|15010.9|15089.77|15009.77|15090.9|15010.9|15089.66|15009.66|9
1724854200000|2024-08-28 14:10:00|15089.51|15009.51|15086.73|15006.73|15089.51|15009.51|15086.73|15006.73|10
1724854210000|2024-08-28 14:10:10|15086.35|15006.35|15084.18|15004.18|15086.64|15006.64|15084.18|15004.18|10
1724854220000|2024-08-28 14:10:20|15083.85|15003.85|15087.63|15007.63|15087.63|15007.63|15083.66|15003.66|10
1724854230000|2024-08-28 14:10:30|15087.76|15007.76|15094.25|15014.25|15094.25|15014.25|15087.76|15007.76|10
1724854240000|2024-08-28 14:10:40|15094.37|15014.37|15092.97|15012.97|15094.58|15014.58|15092.96|15012.96|10
1724854250000|2024-08-28 14:10:50|15092.57|15012.57|15099.32|15019.32|15099.32|15019.32|15092.54|15012.54|10
1724854260000|2024-08-28 14:11:00|15098.33|15018.33|15100.82|15020.82|15100.82|15020.82|15098.04|15018.04|10
1724854270000|2024-08-28 14:11:10|15100.98|15020.98|15107.32|15027.32|15107.32|15027.32|15100.98|15020.98|10
1724854280000|2024-08-28 14:11:20|15107.48|15027.48|15115.48|15035.48|15115.48|15035.48|15107.48|15027.48|10
1724854290000|2024-08-28 14:11:30|15116.87|15036.87|15123.77|15043.77|15124.85|15044.85|15115.7|15035.7|10
1724854300000|2024-08-28 14:11:40|15122.18|15042.18|15118.54|15038.54|15122.18|15042.18|15118.54|15038.54|9
1724854310000|2024-08-28 14:11:50|15118.79|15038.79|15116.79|15036.79|15118.79|15038.79|15116.79|15036.79|10
1724854320000|2024-08-28 14:12:00|15117.52|15037.52|15122.03|15042.03|15122.03|15042.03|15117.52|15037.52|10
1724854330000|2024-08-28 14:12:10|15122.71|15042.71|15123.44|15043.44|15124.19|15044.19|15122.71|15042.71|10
1724854340000|2024-08-28 14:12:20|15123.3|15043.3|15124.75|15044.75|15125.21|15045.21|15123|15043|10
1724854350000|2024-08-28 14:12:30|15124.97|15044.97|15125.92|15045.92|15126.12|15046.12|15124.89|15044.89|10
1724854360000|2024-08-28 14:12:40|15125.14|15045.14|15123.09|15043.09|15125.14|15045.14|15123.07|15043.07|10
1724854370000|2024-08-28 14:12:50|15122.38|15042.38|15120.83|15040.83|15122.74|15042.74|15120.83|15040.83|10
1724854380000|2024-08-28 14:13:00|15120.97|15040.97|15119.44|15039.44|15120.98|15040.98|15119.03|15039.03|10
1724854390000|2024-08-28 14:13:10|15119.68|15039.68|15121.57|15041.57|15121.82|15041.82|15119.5|15039.5|10
1724854400000|2024-08-28 14:13:20|15121.72|15041.72|15124.07|15044.07|15124.07|15044.07|15121.72|15041.72|10
1724854410000|2024-08-28 14:13:30|15125.28|15045.28|15124.25|15044.25|15125.28|15045.28|15124.07|15044.07|10
1724854420000|2024-08-28 14:13:40|15123.98|15043.98|15121.32|15041.32|15123.98|15043.98|15121.32|15041.32|10
1724854430000|2024-08-28 14:13:50|15121.04|15041.04|15120.67|15040.67|15121.04|15041.04|15120.33|15040.33|10
1724854440000|2024-08-28 14:14:00|15120.12|15040.12|15121.76|15041.76|15122.61|15042.61|15120.12|15040.12|10
1724854450000|2024-08-28 14:14:10|15121.78|15041.78|15119.91|15039.91|15122.21|15042.21|15119.91|15039.91|9
1724854460000|2024-08-28 14:14:20|15118.81|15038.81|15116.23|15036.23|15118.81|15038.81|15116.23|15036.23|10
1724854470000|2024-08-28 14:14:30|15114.28|15034.28|15105.26|15025.26|15114.28|15034.28|15105.26|15025.26|10
1724854480000|2024-08-28 14:14:40|15104.83|15024.83|15105.26|15025.26|15105.53|15025.53|15104.56|15024.56|10
1724854490000|2024-08-28 14:14:50|15105.16|15025.16|15103.59|15023.59|15105.16|15025.16|15103.59|15023.59|10
1724854500000|2024-08-28 14:15:00|15103.78|15023.78|15102.57|15022.57|15104.13|15024.13|15102.57|15022.57|10
1724854510000|2024-08-28 14:15:10|15102.22|15022.22|15100.27|15020.27|15102.22|15022.22|15099.56|15019.56|10
1724854520000|2024-08-28 14:15:20|15100.31|15020.31|15097.65|15017.65|15100.31|15020.31|15097.65|15017.65|10
1724854530000|2024-08-28 14:15:30|15098.64|15018.64|15096.91|15016.91|15098.64|15018.64|15096.81|15016.81|10
1724854540000|2024-08-28 14:15:40|15096.62|15016.62|15098.44|15018.44|15098.44|15018.44|15095.78|15015.78|10
1724854550000|2024-08-28 14:15:50|15098.21|15018.21|15098.37|15018.37|15099.05|15019.05|15098.21|15018.21|10
1724854560000|2024-08-28 14:16:00|15097.63|15017.63|15096.84|15016.84|15097.65|15017.65|15096.39|15016.39|10
1724854570000|2024-08-28 14:16:10|15096.66|15016.66|15100.21|15020.21|15100.21|15020.21|15096.03|15016.03|10
1724854580000|2024-08-28 14:16:20|15100.16|15020.16|15099.23|15019.23|15101.92|15021.92|15099.23|15019.23|10
1724854590000|2024-08-28 14:16:30|15098.72|15018.72|15094.19|15014.19|15098.72|15018.72|15094.16|15014.16|10
1724854600000|2024-08-28 14:16:40|15094.34|15014.34|15097.05|15017.05|15097.05|15017.05|15094.34|15014.34|10
1724854610000|2024-08-28 14:16:50|15096.84|15016.84|15100.88|15020.88|15100.88|15020.88|15096.84|15016.84|10
1724854620000|2024-08-28 14:17:00|15100.55|15020.55|15099.2|15019.2|15100.55|15020.55|15099.12|15019.12|10
1724854630000|2024-08-28 14:17:10|15099.61|15019.61|15103.81|15023.81|15104.04|15024.04|15099.61|15019.61|10
1724854640000|2024-08-28 14:17:20|15107.03|15027.03|15112.09|15032.09|15112.11|15032.11|15107.03|15027.03|10
1724854650000|2024-08-28 14:17:30|15111.34|15031.34|15113.62|15033.62|15113.66|15033.66|15111.34|15031.34|10
1724854660000|2024-08-28 14:17:40|15113.81|15033.81|15114.57|15034.57|15115.3|15035.3|15113.81|15033.81|10
1724854670000|2024-08-28 14:17:50|15114.51|15034.51|15114.39|15034.39|15115.2|15035.2|15114.36|15034.36|10
1724854680000|2024-08-28 14:18:00|15114.17|15034.17|15118.6|15038.6|15118.6|15038.6|15114.13|15034.13|10
1724854690000|2024-08-28 14:18:10|15120.62|15040.62|15121.69|15041.69|15122.44|15042.44|15120.62|15040.62|10
1724854700000|2024-08-28 14:18:20|15120.37|15040.37|15119.4|15039.4|15120.37|15040.37|15119.19|15039.19|10
1724854710000|2024-08-28 14:18:30|15123.25|15043.25|15123.55|15043.55|15123.61|15043.61|15122.68|15042.68|10
1724854720000|2024-08-28 14:18:40|15123.83|15043.83|15122.96|15042.96|15124.21|15044.21|15122.96|15042.96|10
1724854730000|2024-08-28 14:18:50|15123.1|15043.1|15122.14|15042.14|15123.29|15043.29|15121.91|15041.91|10
1724854740000|2024-08-28 14:19:00|15121.6|15041.6|15121.73|15041.73|15122.2|15042.2|15121.6|15041.6|10
1724854750000|2024-08-28 14:19:10|15121.82|15041.82|15120.9|15040.9|15122.73|15042.73|15120.9|15040.9|9
1724854760000|2024-08-28 14:19:20|15120.13|15040.13|15116.2|15036.2|15120.13|15040.13|15116.2|15036.2|10
1724854770000|2024-08-28 14:19:30|15115.93|15035.93|15112.76|15032.76|15115.93|15035.93|15112.69|15032.69|10
1724854780000|2024-08-28 14:19:40|15112.97|15032.97|15112.57|15032.57|15112.97|15032.97|15112.49|15032.49|10
1724854790000|2024-08-28 14:19:50|15112.7|15032.7|15114.76|15034.76|15114.76|15034.76|15112.31|15032.31|10
1724854800000|2024-08-28 14:20:00|15115.11|15035.11|15117.59|15037.59|15117.59|15037.59|15115.11|15035.11|10
1724854810000|2024-08-28 14:20:10|15117.66|15037.66|15132.99|15052.99|15132.99|15052.99|15117.66|15037.66|10
1724854820000|2024-08-28 14:20:20|15133.52|15053.52|15135.42|15055.42|15137.27|15057.27|15133.52|15053.52|10
1724854830000|2024-08-28 14:20:30|15134.77|15054.77|15128.34|15048.34|15134.77|15054.77|15128.34|15048.34|10
1724854840000|2024-08-28 14:20:40|15127.1|15047.1|15123.25|15043.25|15127.1|15047.1|15123.25|15043.25|8
1724854850000|2024-08-28 14:20:50|15122.37|15042.37|15121.64|15041.64|15122.37|15042.37|15121.54|15041.54|9
1724854860000|2024-08-28 14:21:00|15120.44|15040.44|15115.7|15035.7|15120.44|15040.44|15115.21|15035.21|10
1724854870000|2024-08-28 14:21:10|15113.79|15033.79|15104.63|15024.63|15113.79|15033.79|15104.63|15024.63|10
1724854880000|2024-08-28 14:21:20|15104.67|15024.67|15102.28|15022.28|15104.91|15024.91|15102.28|15022.28|10
1724854890000|2024-08-28 14:21:30|15102.19|15022.19|15098.72|15018.72|15102.19|15022.19|15098.72|15018.72|9
1724854900000|2024-08-28 14:21:40|15097.94|15017.94|15095.9|15015.9|15097.94|15017.94|15095.9|15015.9|10
1724854910000|2024-08-28 14:21:50|15095.78|15015.78|15097.51|15017.51|15097.51|15017.51|15094.7|15014.7|10
1724854920000|2024-08-28 14:22:00|15097.19|15017.19|15089.72|15009.72|15097.36|15017.36|15089.72|15009.72|10
1724854930000|2024-08-28 14:22:10|15087.48|15007.48|15085.03|15005.03|15087.61|15007.61|15085.03|15005.03|10
1724854940000|2024-08-28 14:22:20|15084.72|15004.72|15083.67|15003.67|15085.19|15005.19|15083.67|15003.67|10
1724854950000|2024-08-28 14:22:30|15082.73|15002.73|15070.61|14990.61|15082.73|15002.73|15070.2|14990.2|10
1724854960000|2024-08-28 14:22:40|15070.18|14990.18|15072.02|14992.02|15072.02|14992.02|15069.11|14989.11|10
1724854970000|2024-08-28 14:22:50|15072.51|14992.51|15072.75|14992.75|15073.41|14993.41|15070.98|14990.98|10
1724854980000|2024-08-28 14:23:00|15072.67|14992.67|15071.17|14991.17|15073.07|14993.07|15070.71|14990.71|10
1724854990000|2024-08-28 14:23:10|15071.11|14991.11|15064.77|14984.77|15071.11|14991.11|15064.29|14984.29|10
1724855000000|2024-08-28 14:23:20|15065.07|14985.07|15065.78|14985.78|15065.78|14985.78|15064.72|14984.72|10
1724855010000|2024-08-28 14:23:30|15065.59|14985.59|15064.61|14984.61|15065.59|14985.59|15064|14984|9
1724855020000|2024-08-28 14:23:40|15065.13|14985.13|15067.83|14987.83|15067.83|14987.83|15065.13|14985.13|10
1724855030000|2024-08-28 14:23:50|15067.84|14987.84|15066.74|14986.74|15068.38|14988.38|15066.74|14986.74|9
1724855040000|2024-08-28 14:24:00|15067.26|14987.26|15070.23|14990.23|15070.37|14990.37|15067.26|14987.26|10
1724855050000|2024-08-28 14:24:10|15070.22|14990.22|15067.21|14987.21|15070.22|14990.22|15067.09|14987.09|10
1724855060000|2024-08-28 14:24:20|15066.69|14986.69|15066.3|14986.3|15066.69|14986.69|15066.08|14986.08|9
1724855070000|2024-08-28 14:24:30|15066.09|14986.09|15067.2|14987.2|15067.39|14987.39|15065.92|14985.92|10
1724855080000|2024-08-28 14:24:40|15067.41|14987.41|15069.82|14989.82|15069.82|14989.82|15067.41|14987.41|10
1724855090000|2024-08-28 14:24:50|15072.29|14992.29|15076.03|14996.03|15076.03|14996.03|15072.29|14992.29|10
1724855100000|2024-08-28 14:25:00|15075.87|14995.87|15078.66|14998.66|15079.08|14999.08|15075.35|14995.35|9
1724855110000|2024-08-28 14:25:10|15078.43|14998.43|15075.99|14995.99|15078.9|14998.9|15075.99|14995.99|8
1724855120000|2024-08-28 14:25:20|15076.22|14996.22|15080.26|15000.26|15081.05|15001.05|15076.22|14996.22|10
1724855130000|2024-08-28 14:25:30|15079.95|14999.95|15080.33|15000.33|15080.33|15000.33|15079.1|14999.1|10
1724855140000|2024-08-28 14:25:40|15080.18|15000.18|15081.65|15001.65|15082.48|15002.48|15080.18|15000.18|10
1724855150000|2024-08-28 14:25:50|15081.69|15001.69|15083.2|15003.2|15083.26|15003.26|15081.69|15001.69|10
1724855160000|2024-08-28 14:26:00|15082.95|15002.95|15082.29|15002.29|15082.95|15002.95|15080.74|15000.74|10
1724855170000|2024-08-28 14:26:10|15082.55|15002.55|15082.15|15002.15|15082.81|15002.81|15082.15|15002.15|10
1724855180000|2024-08-28 14:26:20|15082.1|15002.1|15080.74|15000.74|15082.1|15002.1|15080.06|15000.06|10
1724855190000|2024-08-28 14:26:30|15081.05|15001.05|15080.13|15000.13|15081.05|15001.05|15079.64|14999.64|10
1724855200000|2024-08-28 14:26:40|15080.86|15000.86|15079.44|14999.44|15080.86|15000.86|15079.44|14999.44|10
1724855210000|2024-08-28 14:26:50|15079.52|14999.52|15079.44|14999.44|15079.73|14999.73|15078.76|14998.76|10
1724855220000|2024-08-28 14:27:00|15079.43|14999.43|15076.95|14996.95|15079.44|14999.44|15076.95|14996.95|10
1724855230000|2024-08-28 14:27:10|15076.87|14996.87|15075.65|14995.65|15076.87|14996.87|15075.39|14995.39|10
1724855240000|2024-08-28 14:27:20|15075.59|14995.59|15076.47|14996.47|15076.47|14996.47|15075.46|14995.46|9
1724855250000|2024-08-28 14:27:30|15076.67|14996.67|15078.65|14998.65|15078.65|14998.65|15076.57|14996.57|10
1724855260000|2024-08-28 14:27:40|15078.79|14998.79|15078.35|14998.35|15079.65|14999.65|15078.02|14998.02|9
1724855270000|2024-08-28 14:27:50|15078.14|14998.14|15082.58|15002.58|15082.58|15002.58|15078.14|14998.14|9
1724855280000|2024-08-28 14:28:00|15082.89|15002.89|15084.49|15004.49|15085.12|15005.12|15082.84|15002.84|10
1724855290000|2024-08-28 14:28:10|15083.99|15003.99|15083.75|15003.75|15084|15004|15083.45|15003.45|10
1724855300000|2024-08-28 14:28:20|15084.12|15004.12|15087.21|15007.21|15087.89|15007.89|15084.06|15004.06|10
1724855310000|2024-08-28 14:28:30|15087.05|15007.05|15089.27|15009.27|15090|15010|15087.05|15007.05|10
1724855320000|2024-08-28 14:28:40|15089.44|15009.44|15089.15|15009.15|15089.72|15009.72|15088.11|15008.11|10
1724855330000|2024-08-28 14:28:50|15088.84|15008.84|15087.74|15007.74|15089.19|15009.19|15087.74|15007.74|9
1724855340000|2024-08-28 14:29:00|15087.64|15007.64|15083.19|15003.19|15087.64|15007.64|15083.19|15003.19|10
1724855350000|2024-08-28 14:29:10|15083|15003|15075.47|14995.47|15083|15003|15075.39|14995.39|10
1724855360000|2024-08-28 14:29:20|15075.32|14995.32|15074.84|14994.84|15075.32|14995.32|15073.42|14993.42|10
1724855370000|2024-08-28 14:29:30|15074.81|14994.81|15068.99|14988.99|15074.81|14994.81|15068.99|14988.99|10
1724855380000|2024-08-28 14:29:40|15069.31|14989.31|15069.94|14989.94|15069.94|14989.94|15069.31|14989.31|10
1724855390000|2024-08-28 14:29:50|15069.84|14989.84|15067.82|14987.82|15070.11|14990.11|15067.82|14987.82|10
1724855400000|2024-08-28 14:30:00|15067.92|14987.92|15072.81|14992.81|15072.81|14992.81|15067.84|14987.84|10
1724855410000|2024-08-28 14:30:10|15072.8|14992.8|15076.36|14996.36|15076.36|14996.36|15072.8|14992.8|10
1724855420000|2024-08-28 14:30:20|15077.75|14997.75|15074.57|14994.57|15077.75|14997.75|15074.57|14994.57|10
1724855430000|2024-08-28 14:30:30|15073.68|14993.68|15067.99|14987.99|15073.68|14993.68|15067.69|14987.69|10
1724855440000|2024-08-28 14:30:40|15067.72|14987.72|15068.16|14988.16|15068.16|14988.16|15066.31|14986.31|10
1724855450000|2024-08-28 14:30:50|15068.7|14988.7|15067.35|14987.35|15068.87|14988.87|15067.35|14987.35|10
1724855460000|2024-08-28 14:31:00|15066.95|14986.95|15064.9|14984.9|15066.95|14986.95|15064.8|14984.8|10
1724855470000|2024-08-28 14:31:10|15064.8|14984.8|15066.44|14986.44|15066.44|14986.44|15064.1|14984.1|9
1724855480000|2024-08-28 14:31:20|15066.91|14986.91|15069.26|14989.26|15069.26|14989.26|15066.91|14986.91|10
1724855490000|2024-08-28 14:31:30|15071|14991|15068.64|14988.64|15071|14991|15068.43|14988.43|10
1724855500000|2024-08-28 14:31:40|15074.44|14994.44|15076.46|14996.46|15077.18|14997.18|15074.44|14994.44|10
1724855510000|2024-08-28 14:31:50|15076.51|14996.51|15078.6|14998.6|15078.6|14998.6|15076.51|14996.51|10
1724855520000|2024-08-28 14:32:00|15078.55|14998.55|15079.57|14999.57|15079.57|14999.57|15078.55|14998.55|10
1724855530000|2024-08-28 14:32:10|15079.61|14999.61|15079.5|14999.5|15079.63|14999.63|15079.02|14999.02|10
1724855540000|2024-08-28 14:32:20|15079.99|14999.99|15080.11|15000.11|15080.91|15000.91|15079.58|14999.58|10
1724855550000|2024-08-28 14:32:30|15079.97|14999.97|15080.97|15000.97|15080.97|15000.97|15079.94|14999.94|9
1724855560000|2024-08-28 14:32:40|15081.23|15001.23|15077.58|14997.58|15081.23|15001.23|15077.58|14997.58|10
1724855570000|2024-08-28 14:32:50|15077.22|14997.22|15076.92|14996.92|15077.22|14997.22|15075.78|14995.78|10
1724855580000|2024-08-28 14:33:00|15077.02|14997.02|15071.03|14991.03|15077.02|14997.02|15071.03|14991.03|10
1724855590000|2024-08-28 14:33:10|15071|14991|15073.26|14993.26|15073.39|14993.39|15070.86|14990.86|9
1724855600000|2024-08-28 14:33:20|15073.24|14993.24|15069.04|14989.04|15073.6|14993.6|15068.71|14988.71|10
1724855610000|2024-08-28 14:33:30|15066.95|14986.95|15066.5|14986.5|15066.95|14986.95|15065.17|14985.17|9
1724855620000|2024-08-28 14:33:40|15066.33|14986.33|15065.3|14985.3|15066.75|14986.75|15064.96|14984.96|9
1724855630000|2024-08-28 14:33:50|15065.17|14985.17|15064.77|14984.77|15065.17|14985.17|15064.39|14984.39|10
1724855640000|2024-08-28 14:34:00|15065.13|14985.13|15065.19|14985.19|15065.63|14985.63|15064.89|14984.89|10
1724855650000|2024-08-28 14:34:10|15064.65|14984.65|15059.1|14979.1|15064.65|14984.65|15059.1|14979.1|10
1724855660000|2024-08-28 14:34:20|15058.7|14978.7|15058.52|14978.52|15058.74|14978.74|15057.76|14977.76|10
1724855670000|2024-08-28 14:34:30|15058.34|14978.34|15054.7|14974.7|15058.39|14978.39|15054.67|14974.67|10
1724855680000|2024-08-28 14:34:40|15054.58|14974.58|15047.58|14967.58|15054.58|14974.58|15047.58|14967.58|10
1724855690000|2024-08-28 14:34:50|15047.47|14967.47|15040.04|14960.04|15047.47|14967.47|15039.92|14959.92|10
1724855700000|2024-08-28 14:35:00|15039.86|14959.86|15037.24|14957.24|15039.86|14959.86|15037.24|14957.24|10
1724855710000|2024-08-28 14:35:10|15037.08|14957.08|15035.64|14955.64|15037.08|14957.08|15034.79|14954.79|9
1724855720000|2024-08-28 14:35:20|15035.95|14955.95|15031.8|14951.8|15036.12|14956.12|15031.4|14951.4|10
1724855730000|2024-08-28 14:35:30|15032.48|14952.48|15038.08|14958.08|15038.08|14958.08|15032.48|14952.48|10
1724855740000|2024-08-28 14:35:40|15038.34|14958.34|15041.01|14961.01|15041.07|14961.07|15038.34|14958.34|10
1724855750000|2024-08-28 14:35:50|15040.83|14960.83|15041.54|14961.54|15041.54|14961.54|15039.91|14959.91|10
1724855760000|2024-08-28 14:36:00|15041.89|14961.89|15046.23|14966.23|15046.23|14966.23|15041.83|14961.83|10
1724855770000|2024-08-28 14:36:10|15047.19|14967.19|15047.2|14967.2|15051|14971|15047.19|14967.19|10
1724855780000|2024-08-28 14:36:20|15047.15|14967.15|15047.12|14967.12|15047.57|14967.57|15046.47|14966.47|10
1724855790000|2024-08-28 14:36:30|15047.17|14967.17|15047.84|14967.84|15047.84|14967.84|15047.17|14967.17|8
1724855800000|2024-08-28 14:36:40|15047.72|14967.72|15045.64|14965.64|15047.8|14967.8|15045.54|14965.54|10
1724855810000|2024-08-28 14:36:50|15046.07|14966.07|15045.89|14965.89|15046.07|14966.07|15045.14|14965.14|10
1724855820000|2024-08-28 14:37:00|15046.35|14966.35|15048.51|14968.51|15048.51|14968.51|15046.35|14966.35|10
1724855830000|2024-08-28 14:37:10|15047.83|14967.83|15048.39|14968.39|15048.39|14968.39|15047.83|14967.83|10
1724855840000|2024-08-28 14:37:20|15048.47|14968.47|15048.54|14968.54|15048.57|14968.57|15048.34|14968.34|8
1724855850000|2024-08-28 14:37:30|15048.4|14968.4|15049.35|14969.35|15049.51|14969.51|15048.4|14968.4|10
1724855860000|2024-08-28 14:37:40|15049.46|14969.46|15048.91|14968.91|15049.46|14969.46|15048.91|14968.91|10
1724855870000|2024-08-28 14:37:50|15048.76|14968.76|15046.06|14966.06|15048.76|14968.76|15046.06|14966.06|10
1724855880000|2024-08-28 14:38:00|15046.07|14966.07|15044.5|14964.5|15046.42|14966.42|15044.5|14964.5|10
1724855890000|2024-08-28 14:38:10|15044.26|14964.26|15046.38|14966.38|15046.38|14966.38|15043.9|14963.9|10
1724855900000|2024-08-28 14:38:20|15046.45|14966.45|15043.97|14963.97|15046.45|14966.45|15043.84|14963.84|8
1724855910000|2024-08-28 14:38:30|15044.29|14964.29|15043.78|14963.78|15044.29|14964.29|15043.39|14963.39|10
1724855920000|2024-08-28 14:38:40|15043.81|14963.81|15045.75|14965.75|15045.75|14965.75|15043.56|14963.56|10
1724855930000|2024-08-28 14:38:50|15045.72|14965.72|15048.3|14968.3|15048.3|14968.3|15045.72|14965.72|9
1724855940000|2024-08-28 14:39:00|15048.39|14968.39|15051.04|14971.04|15051.04|14971.04|15048.39|14968.39|10
1724855950000|2024-08-28 14:39:10|15051.18|14971.18|15052.83|14972.83|15052.99|14972.99|15051.18|14971.18|10
1724855960000|2024-08-28 14:39:20|15052.72|14972.72|15049.06|14969.06|15052.72|14972.72|15049.06|14969.06|10
1724855970000|2024-08-28 14:39:30|15049.44|14969.44|15048.41|14968.41|15049.44|14969.44|15047.51|14967.51|10
1724855980000|2024-08-28 14:39:40|15048.32|14968.32|15048.52|14968.52|15048.52|14968.52|15048.17|14968.17|10
1724855990000|2024-08-28 14:39:50|15048.55|14968.55|15049|14969|15049.24|14969.24|15048.55|14968.55|10
1724856000000|2024-08-28 14:40:00|15049.11|14969.11|15050.05|14970.05|15050.28|14970.28|15049.11|14969.11|10
1724856010000|2024-08-28 14:40:10|15049.5|14969.5|15042.46|14962.46|15049.5|14969.5|15042.46|14962.46|10
1724856020000|2024-08-28 14:40:20|15041.53|14961.53|15039.44|14959.44|15041.53|14961.53|15039.44|14959.44|10
1724856030000|2024-08-28 14:40:30|15039.33|14959.33|15040.13|14960.13|15040.13|14960.13|15039.21|14959.21|10
1724856040000|2024-08-28 14:40:40|15040.3|14960.3|15041.58|14961.58|15042.18|14962.18|15040.3|14960.3|10
1724856050000|2024-08-28 14:40:50|15041.31|14961.31|15031.47|14951.47|15041.31|14961.31|15031.26|14951.26|10
1724856060000|2024-08-28 14:41:00|15031.5|14951.5|15035.05|14955.05|15035.2|14955.2|15031.33|14951.33|10
1724856070000|2024-08-28 14:41:10|15035.22|14955.22|15031.31|14951.31|15035.44|14955.44|15031.31|14951.31|10
1724856080000|2024-08-28 14:41:20|15031.15|14951.15|15029.23|14949.23|15031.24|14951.24|15028.59|14948.59|10
1724856090000|2024-08-28 14:41:30|15030.01|14950.01|15030.61|14950.61|15030.63|14950.63|15029.64|14949.64|8
1724856100000|2024-08-28 14:41:40|15030.7|14950.7|15030.78|14950.78|15031.21|14951.21|15029.87|14949.87|9
1724856110000|2024-08-28 14:41:50|15030.77|14950.77|15033.25|14953.25|15033.25|14953.25|15030.68|14950.68|9
1724856120000|2024-08-28 14:42:00|15034.25|14954.25|15037.92|14957.92|15037.92|14957.92|15032.5|14952.5|9
1724856130000|2024-08-28 14:42:10|15038.01|14958.01|15035.38|14955.38|15038.01|14958.01|15034.02|14954.02|10
1724856140000|2024-08-28 14:42:20|15035.31|14955.31|15034.15|14954.15|15035.55|14955.55|15034.15|14954.15|10
1724856150000|2024-08-28 14:42:30|15034.11|14954.11|15031.74|14951.74|15034.11|14954.11|15031.74|14951.74|9
1724856160000|2024-08-28 14:42:40|15031.97|14951.97|15031.71|14951.71|15031.97|14951.97|15031.5|14951.5|10
1724856170000|2024-08-28 14:42:50|15031.48|14951.48|15029.75|14949.75|15031.48|14951.48|15029.75|14949.75|9
1724856180000|2024-08-28 14:43:00|15029.28|14949.28|15024.76|14944.76|15029.28|14949.28|15024.76|14944.76|10
1724856190000|2024-08-28 14:43:10|15024.47|14944.47|15020.86|14940.86|15024.47|14944.47|15020.26|14940.26|10
1724856200000|2024-08-28 14:43:20|15020.5|14940.5|15011.4|14931.4|15020.5|14940.5|15011.4|14931.4|10
1724856210000|2024-08-28 14:43:30|15011.2|14931.2|15006.25|14926.25|15011.44|14931.44|15006.25|14926.25|10
1724856220000|2024-08-28 14:43:40|15006.02|14926.02|15003.21|14923.21|15006.02|14926.02|15003.21|14923.21|10
1724856230000|2024-08-28 14:43:50|15001.78|14921.78|15003.77|14923.77|15003.84|14923.84|15000.88|14920.88|10
1724856240000|2024-08-28 14:44:00|15004.79|14924.79|15006.07|14926.07|15006.07|14926.07|15004.79|14924.79|10
1724856250000|2024-08-28 14:44:10|15007.26|14927.26|15003.89|14923.89|15007.54|14927.54|15002.67|14922.67|10
1724856260000|2024-08-28 14:44:20|15004.57|14924.57|14998.7|14918.7|15004.57|14924.57|14998.52|14918.52|10
1724856270000|2024-08-28 14:44:30|14998.48|14918.48|14996.91|14916.91|14998.93|14918.93|14996.82|14916.82|10
1724856280000|2024-08-28 14:44:40|14996.97|14916.97|14994.81|14914.81|14997.35|14917.35|14994.74|14914.74|10
1724856290000|2024-08-28 14:44:50|14994.06|14914.06|14990.88|14910.88|14994.06|14914.06|14990.88|14910.88|9
1724856300000|2024-08-28 14:45:00|14990.39|14910.39|14990.22|14910.22|14990.39|14910.39|14988.17|14908.17|10
1724856310000|2024-08-28 14:45:10|14991.05|14911.05|14994.09|14914.09|14994.09|14914.09|14991.05|14911.05|10
1724856320000|2024-08-28 14:45:20|14993.26|14913.26|14987.89|14907.89|14993.26|14913.26|14987.89|14907.89|9
1724856330000|2024-08-28 14:45:30|14987.64|14907.64|14989.32|14909.32|14989.32|14909.32|14987.64|14907.64|10
1724856340000|2024-08-28 14:45:40|14988.95|14908.95|14990.13|14910.13|14990.13|14910.13|14988.95|14908.95|10
1724856350000|2024-08-28 14:45:50|14991.21|14911.21|14992.91|14912.91|14992.91|14912.91|14991.01|14911.01|10
1724856360000|2024-08-28 14:46:00|14992.63|14912.63|14985.38|14905.38|14993.57|14913.57|14985.38|14905.38|10
1724856370000|2024-08-28 14:46:10|14982.53|14902.53|14979.74|14899.74|14982.55|14902.55|14979.74|14899.74|10
1724856380000|2024-08-28 14:46:20|14979.12|14899.12|14973.94|14893.94|14979.12|14899.12|14973.47|14893.47|10
1724856390000|2024-08-28 14:46:30|14973.37|14893.37|14971.58|14891.58|14973.37|14893.37|14970.08|14890.08|9
1724856400000|2024-08-28 14:46:40|14971.56|14891.56|14970.06|14890.06|14971.56|14891.56|14966.61|14886.61|10
1724856410000|2024-08-28 14:46:50|14970.46|14890.46|14969.45|14889.45|14970.95|14890.95|14969.45|14889.45|9
1724856420000|2024-08-28 14:47:00|14969.64|14889.64|14968.95|14888.95|14970.39|14890.39|14968.95|14888.95|9
1724856430000|2024-08-28 14:47:10|14967.61|14887.61|14966.57|14886.57|14968.13|14888.13|14965.54|14885.54|10
1724856440000|2024-08-28 14:47:20|14966.53|14886.53|14969.09|14889.09|14969.38|14889.38|14966.53|14886.53|9
1724856450000|2024-08-28 14:47:30|14969.68|14889.68|14973.9|14893.9|14974.48|14894.48|14969.67|14889.67|10
1724856460000|2024-08-28 14:47:40|14974.08|14894.08|14974.01|14894.01|14975.35|14895.35|14974|14894|10
1724856470000|2024-08-28 14:47:50|14973.56|14893.56|14969.63|14889.63|14973.56|14893.56|14968.11|14888.11|10
1724856480000|2024-08-28 14:48:00|14968.8|14888.8|14966.71|14886.71|14968.8|14888.8|14966.51|14886.51|10
1724856490000|2024-08-28 14:48:10|14966.62|14886.62|14964.03|14884.03|14967.07|14887.07|14964.03|14884.03|10
1724856500000|2024-08-28 14:48:20|14964.47|14884.47|14957.9|14877.9|14964.47|14884.47|14957.9|14877.9|9
1724856510000|2024-08-28 14:48:30|14957.94|14877.94|14958.33|14878.33|14958.33|14878.33|14956.94|14876.94|10
1724856520000|2024-08-28 14:48:40|14957.04|14877.04|14957.85|14877.85|14957.85|14877.85|14956.75|14876.75|10
1724856530000|2024-08-28 14:48:50|14957.86|14877.86|14962.48|14882.48|14962.48|14882.48|14957.86|14877.86|9
1724856540000|2024-08-28 14:49:00|14962.95|14882.95|14957.51|14877.51|14963.69|14883.69|14957.51|14877.51|10
1724856550000|2024-08-28 14:49:10|14956.61|14876.61|14943.33|14863.33|14956.61|14876.61|14943.33|14863.33|10
1724856560000|2024-08-28 14:49:20|14942.83|14862.83|14934.31|14854.31|14943.32|14863.32|14934.31|14854.31|10
1724856570000|2024-08-28 14:49:30|14929|14849|14920.84|14840.84|14929|14849|14920.84|14840.84|10
1724856580000|2024-08-28 14:49:40|14920.62|14840.62|14918.32|14838.32|14920.62|14840.62|14917.33|14837.33|10
1724856590000|2024-08-28 14:49:50|14917.74|14837.74|14917.36|14837.36|14917.74|14837.74|14914.19|14834.19|10
1724856600000|2024-08-28 14:50:00|14916.79|14836.79|14923.84|14843.84|14923.84|14843.84|14916.79|14836.79|10
1724856610000|2024-08-28 14:50:10|14924.1|14844.1|14932.91|14852.91|14932.91|14852.91|14924.1|14844.1|10
1724856620000|2024-08-28 14:50:20|14933.4|14853.4|14930.5|14850.5|14933.4|14853.4|14930.5|14850.5|10
1724856630000|2024-08-28 14:50:30|14930.81|14850.81|14921.38|14841.38|14930.81|14850.81|14921.38|14841.38|10
1724856640000|2024-08-28 14:50:40|14920.42|14840.42|14916|14836|14920.42|14840.42|14915.97|14835.97|10
1724856650000|2024-08-28 14:50:50|14916.35|14836.35|14915.58|14835.58|14917.03|14837.03|14914.82|14834.82|10
1724856660000|2024-08-28 14:51:00|14916.22|14836.22|14915.13|14835.13|14917.57|14837.57|14914.97|14834.97|10
1724856670000|2024-08-28 14:51:10|14915.44|14835.44|14914.72|14834.72|14915.59|14835.59|14914.71|14834.71|10
1724856680000|2024-08-28 14:51:20|14914.33|14834.33|14916.03|14836.03|14916.26|14836.26|14912.82|14832.82|10
1724856690000|2024-08-28 14:51:30|14916.34|14836.34|14919.17|14839.17|14919.17|14839.17|14916.34|14836.34|10
1724856700000|2024-08-28 14:51:40|14919.69|14839.69|14925.2|14845.2|14925.2|14845.2|14918.53|14838.53|10
1724856710000|2024-08-28 14:51:50|14925.73|14845.73|14931.59|14851.59|14931.72|14851.72|14925.58|14845.58|10
1724856720000|2024-08-28 14:52:00|14931.63|14851.63|14931.75|14851.75|14932.69|14852.69|14931.01|14851.01|10
1724856730000|2024-08-28 14:52:10|14931.82|14851.82|14937.18|14857.18|14937.18|14857.18|14931.82|14851.82|10
1724856740000|2024-08-28 14:52:20|14937.78|14857.78|14941.27|14861.27|14941.27|14861.27|14937.78|14857.78|10
1724856750000|2024-08-28 14:52:30|14941.59|14861.59|14937.69|14857.69|14941.59|14861.59|14937.69|14857.69|10
1724856760000|2024-08-28 14:52:40|14936.8|14856.8|14937|14857|14938.18|14858.18|14936.8|14856.8|10
1724856770000|2024-08-28 14:52:50|14936.94|14856.94|14935.51|14855.51|14936.94|14856.94|14935.44|14855.44|10
1724856780000|2024-08-28 14:53:00|14935.73|14855.73|14934.12|14854.12|14935.73|14855.73|14934.12|14854.12|10
1724856790000|2024-08-28 14:53:10|14933.51|14853.51|14932.34|14852.34|14933.99|14853.99|14932.34|14852.34|10
1724856800000|2024-08-28 14:53:20|14932.35|14852.35|14936.42|14856.42|14936.42|14856.42|14932.35|14852.35|10
1724856810000|2024-08-28 14:53:30|14937|14857|14939.47|14859.47|14939.57|14859.57|14937|14857|9
1724856820000|2024-08-28 14:53:40|14939.19|14859.19|14943.6|14863.6|14943.6|14863.6|14939.19|14859.19|10
1724856830000|2024-08-28 14:53:50|14944.29|14864.29|14951.72|14871.72|14951.72|14871.72|14944.14|14864.14|10
1724856840000|2024-08-28 14:54:00|14951.67|14871.67|14953.72|14873.72|14954.92|14874.92|14950.58|14870.58|10
1724856850000|2024-08-28 14:54:10|14953.88|14873.88|14957.28|14877.28|14957.28|14877.28|14953.88|14873.88|10
1724856860000|2024-08-28 14:54:20|14958.21|14878.21|14962.62|14882.62|14962.62|14882.62|14958.21|14878.21|10
1724856870000|2024-08-28 14:54:30|14963.21|14883.21|14971.45|14891.45|14971.45|14891.45|14963.21|14883.21|10
1724856880000|2024-08-28 14:54:40|14972.55|14892.55|14970.28|14890.28|14972.55|14892.55|14970.28|14890.28|10
1724856890000|2024-08-28 14:54:50|14969.88|14889.88|14972.84|14892.84|14972.84|14892.84|14969.88|14889.88|10
1724856900000|2024-08-28 14:55:00|14972.77|14892.77|14977.45|14897.45|14977.45|14897.45|14972.77|14892.77|10
1724856910000|2024-08-28 14:55:10|14977.78|14897.78|14979|14899|14980.15|14900.15|14976.08|14896.08|10
1724856920000|2024-08-28 14:55:20|14978.76|14898.76|14975.97|14895.97|14978.87|14898.87|14975.97|14895.97|10
1724856930000|2024-08-28 14:55:30|14975.67|14895.67|14972.29|14892.29|14975.67|14895.67|14972.26|14892.26|10
1724856940000|2024-08-28 14:55:40|14972.34|14892.34|14971.45|14891.45|14972.34|14892.34|14971.16|14891.16|10
1724856950000|2024-08-28 14:55:50|14971.69|14891.69|14973.13|14893.13|14973.13|14893.13|14971.69|14891.69|10
1724856960000|2024-08-28 14:56:00|14973.1|14893.1|14978.15|14898.15|14978.15|14898.15|14973|14893|10
1724856970000|2024-08-28 14:56:10|14979.2|14899.2|14983.58|14903.58|14983.58|14903.58|14979.2|14899.2|10
1724856980000|2024-08-28 14:56:20|14983.62|14903.62|14985.06|14905.06|14985.14|14905.14|14983.62|14903.62|9
1724856990000|2024-08-28 14:56:30|14984.99|14904.99|14984.21|14904.21|14984.99|14904.99|14983.55|14903.55|10
1724857000000|2024-08-28 14:56:40|14984.12|14904.12|14987.06|14907.06|14987.06|14907.06|14984|14904|10
1724857010000|2024-08-28 14:56:50|14987.25|14907.25|14988.5|14908.5|14988.59|14908.59|14987.25|14907.25|10
1724857020000|2024-08-28 14:57:00|14988.69|14908.69|14989.21|14909.21|14989.21|14909.21|14988.24|14908.24|10
1724857030000|2024-08-28 14:57:10|14989.27|14909.27|14992.62|14912.62|14992.62|14912.62|14989.24|14909.24|10
1724857040000|2024-08-28 14:57:20|14992.79|14912.79|14994.05|14914.05|14994.3|14914.3|14992.6|14912.6|10
1724857050000|2024-08-28 14:57:30|14993.66|14913.66|14995.46|14915.46|14995.82|14915.82|14993.66|14913.66|10
1724857060000|2024-08-28 14:57:40|14995.44|14915.44|14995.15|14915.15|14995.44|14915.44|14994.61|14914.61|10
1724857070000|2024-08-28 14:57:50|14994.99|14914.99|14994.28|14914.28|14995.57|14915.57|14994.28|14914.28|9
1724857080000|2024-08-28 14:58:00|14993.77|14913.77|14993.35|14913.35|14994.11|14914.11|14992.89|14912.89|10
1724857090000|2024-08-28 14:58:10|14993.49|14913.49|14990.3|14910.3|14994.21|14914.21|14990.2|14910.2|10
1724857100000|2024-08-28 14:58:20|14989.53|14909.53|14984.5|14904.5|14989.53|14909.53|14984.32|14904.32|10
1724857110000|2024-08-28 14:58:30|14983.98|14903.98|14982.31|14902.31|14983.98|14903.98|14982.31|14902.31|10
1724857120000|2024-08-28 14:58:40|14981.99|14901.99|14981.31|14901.31|14982.39|14902.39|14981.3|14901.3|8
1724857130000|2024-08-28 14:58:50|14981.54|14901.54|14980.85|14900.85|14981.59|14901.59|14980.85|14900.85|10
1724857140000|2024-08-28 14:59:00|14980.53|14900.53|14979.15|14899.15|14980.53|14900.53|14978.91|14898.91|10
1724857150000|2024-08-28 14:59:10|14978.71|14898.71|14972.89|14892.89|14979.19|14899.19|14972.89|14892.89|10
1724857160000|2024-08-28 14:59:20|14972.55|14892.55|14973.46|14893.46|14973.67|14893.67|14971.39|14891.39|10
1724857170000|2024-08-28 14:59:30|14973.45|14893.45|14973.64|14893.64|14973.75|14893.75|14972.81|14892.81|10
1724857180000|2024-08-28 14:59:40|14973.88|14893.88|14974.35|14894.35|14974.35|14894.35|14973.77|14893.77|10
1724857190000|2024-08-28 14:59:50|14974.72|14894.72|14976.92|14896.92|14976.92|14896.92|14974.6|14894.6|10
1724857200000|2024-08-28 15:00:00|14976.94|14896.94|14974.05|14894.05|14976.94|14896.94|14974.05|14894.05|10
1724857210000|2024-08-28 15:00:10|14973.64|14893.64|14972.45|14892.45|14973.64|14893.64|14971.64|14891.64|9
1724857220000|2024-08-28 15:00:20|14972.08|14892.08|14971|14891|14972.1|14892.1|14970.99|14890.99|10
1724857230000|2024-08-28 15:00:30|14971.36|14891.36|14967.56|14887.56|14971.36|14891.36|14967.56|14887.56|10
1724857240000|2024-08-28 15:00:40|14966.04|14886.04|14960.22|14880.22|14966.04|14886.04|14960.22|14880.22|10
1724857250000|2024-08-28 15:00:50|14959.55|14879.55|14958.92|14878.92|14959.56|14879.56|14958.34|14878.34|9
1724857260000|2024-08-28 15:01:00|14958.87|14878.87|14956.3|14876.3|14958.87|14878.87|14956.3|14876.3|10
1724857270000|2024-08-28 15:01:10|14955.04|14875.04|14954.57|14874.57|14955.04|14875.04|14949.14|14869.14|9
1724857280000|2024-08-28 15:01:20|14954.61|14874.61|14952.67|14872.67|14954.61|14874.61|14952.67|14872.67|9
1724857290000|2024-08-28 15:01:30|14951.69|14871.69|14951.9|14871.9|14953.46|14873.46|14951.69|14871.69|10
1724857300000|2024-08-28 15:01:40|14952.05|14872.05|14953.36|14873.36|14953.84|14873.84|14950.63|14870.63|10
1724857310000|2024-08-28 15:01:50|14954.55|14874.55|14958.01|14878.01|14958.01|14878.01|14954.55|14874.55|10
1724857320000|2024-08-28 15:02:00|14958.03|14878.03|14949.59|14869.59|14958.03|14878.03|14949.59|14869.59|10
1724857330000|2024-08-28 15:02:10|14949.32|14869.32|14940.72|14860.72|14949.32|14869.32|14940.72|14860.72|10
1724857340000|2024-08-28 15:02:20|14941.07|14861.07|14939.16|14859.16|14941.07|14861.07|14938.39|14858.39|10
1724857350000|2024-08-28 15:02:30|14939.8|14859.8|14943.8|14863.8|14943.8|14863.8|14939.76|14859.76|10
1724857360000|2024-08-28 15:02:40|14943.84|14863.84|14938.85|14858.85|14945.28|14865.28|14938.85|14858.85|10
1724857370000|2024-08-28 15:02:50|14937.79|14857.79|14934.85|14854.85|14937.79|14857.79|14932.86|14852.86|9
1724857380000|2024-08-28 15:03:00|14934.84|14854.84|14939.32|14859.32|14939.52|14859.52|14934.84|14854.84|10
1724857390000|2024-08-28 15:03:10|14941.52|14861.52|14948.95|14868.95|14949.05|14869.05|14941.52|14861.52|10
1724857400000|2024-08-28 15:03:20|14944.72|14864.72|14944.99|14864.99|14945.05|14865.05|14942.69|14862.69|10
1724857410000|2024-08-28 15:03:30|14944.07|14864.07|14942.52|14862.52|14944.16|14864.16|14942.3|14862.3|10
1724857420000|2024-08-28 15:03:40|14941.89|14861.89|14934.98|14854.98|14941.89|14861.89|14934.98|14854.98|10
1724857430000|2024-08-28 15:03:50|14932.69|14852.69|14928.32|14848.32|14932.69|14852.69|14928.32|14848.32|10
1724857440000|2024-08-28 15:04:00|14928.36|14848.36|14930.69|14850.69|14930.72|14850.72|14928.36|14848.36|10
1724857450000|2024-08-28 15:04:10|14930.93|14850.93|14930.44|14850.44|14932.04|14852.04|14930.37|14850.37|10
1724857460000|2024-08-28 15:04:20|14930.4|14850.4|14928.31|14848.31|14931.22|14851.22|14928.31|14848.31|10
1724857470000|2024-08-28 15:04:30|14927.06|14847.06|14927.64|14847.64|14927.9|14847.9|14926.65|14846.65|10
1724857480000|2024-08-28 15:04:40|14929.18|14849.18|14931.99|14851.99|14932.5|14852.5|14929.18|14849.18|10
1724857490000|2024-08-28 15:04:50|14932.1|14852.1|14933.9|14853.9|14934.28|14854.28|14932.07|14852.07|10
1724857500000|2024-08-28 15:05:00|14934.14|14854.14|14935.65|14855.65|14935.65|14855.65|14934.14|14854.14|10
1724857510000|2024-08-28 15:05:10|14935.43|14855.43|14936.09|14856.09|14937.23|14857.23|14934.54|14854.54|10
1724857520000|2024-08-28 15:05:20|14936.36|14856.36|14936.03|14856.03|14936.36|14856.36|14934.44|14854.44|9
1724857530000|2024-08-28 15:05:30|14935.13|14855.13|14934.99|14854.99|14935.45|14855.45|14934.48|14854.48|9
1724857540000|2024-08-28 15:05:40|14934.57|14854.57|14936.32|14856.32|14936.33|14856.33|14934.01|14854.01|8
1724857550000|2024-08-28 15:05:50|14935.79|14855.79|14935.7|14855.7|14935.79|14855.79|14934.97|14854.97|10
1724857560000|2024-08-28 15:06:00|14935.13|14855.13|14935.96|14855.96|14935.96|14855.96|14935.13|14855.13|10
1724857570000|2024-08-28 15:06:10|14936.16|14856.16|14934.99|14854.99|14937.08|14857.08|14934.6|14854.6|10
1724857580000|2024-08-28 15:06:20|14934.32|14854.32|14931.29|14851.29|14934.32|14854.32|14930.97|14850.97|10
1724857590000|2024-08-28 15:06:30|14930.43|14850.43|14930.44|14850.44|14930.69|14850.69|14929.16|14849.16|10
1724857600000|2024-08-28 15:06:40|14930.18|14850.18|14933.1|14853.1|14933.1|14853.1|14928.94|14848.94|10
1724857610000|2024-08-28 15:06:50|14933.36|14853.36|14934.12|14854.12|14934.34|14854.34|14933.1|14853.1|10
1724857620000|2024-08-28 15:07:00|14933.82|14853.82|14935.7|14855.7|14935.7|14855.7|14933.82|14853.82|10
1724857630000|2024-08-28 15:07:10|14935.82|14855.82|14937.25|14857.25|14937.35|14857.35|14935.82|14855.82|10
1724857640000|2024-08-28 15:07:20|14937.41|14857.41|14941.41|14861.41|14942.22|14862.22|14937.41|14857.41|10
1724857650000|2024-08-28 15:07:30|14941.37|14861.37|14939.95|14859.95|14941.37|14861.37|14939.95|14859.95|9
1724857660000|2024-08-28 15:07:40|14939.97|14859.97|14940.46|14860.46|14940.89|14860.89|14939.9|14859.9|10
1724857670000|2024-08-28 15:07:50|14940.39|14860.39|14940.06|14860.06|14940.39|14860.39|14939.95|14859.95|10
1724857680000|2024-08-28 15:08:00|14940.43|14860.43|14942.1|14862.1|14942.1|14862.1|14939.93|14859.93|10
1724857690000|2024-08-28 15:08:10|14942.28|14862.28|14944.43|14864.43|14945.86|14865.86|14942.28|14862.28|10
1724857700000|2024-08-28 15:08:20|14944.53|14864.53|14948.57|14868.57|14948.57|14868.57|14944.53|14864.53|9
1724857710000|2024-08-28 15:08:30|14948.97|14868.97|14947.3|14867.3|14948.97|14868.97|14947.3|14867.3|10
1724857720000|2024-08-28 15:08:40|14946.93|14866.93|14944.52|14864.52|14946.93|14866.93|14944.52|14864.52|10
1724857730000|2024-08-28 15:08:50|14944.34|14864.34|14940.51|14860.51|14944.41|14864.41|14939.98|14859.98|10
1724857740000|2024-08-28 15:09:00|14940.65|14860.65|14935.47|14855.47|14940.65|14860.65|14935.47|14855.47|10
1724857750000|2024-08-28 15:09:10|14935.02|14855.02|14929.28|14849.28|14935.02|14855.02|14929.28|14849.28|10
1724857760000|2024-08-28 15:09:20|14929.43|14849.43|14924.4|14844.4|14929.43|14849.43|14924.4|14844.4|10
1724857770000|2024-08-28 15:09:30|14924.55|14844.55|14925.09|14845.09|14925.09|14845.09|14924.11|14844.11|10
1724857780000|2024-08-28 15:09:40|14925.79|14845.79|14926.33|14846.33|14927.01|14847.01|14925.72|14845.72|10
1724857790000|2024-08-28 15:09:50|14926.18|14846.18|14925.99|14845.99|14926.18|14846.18|14925.97|14845.97|9
1724857800000|2024-08-28 15:10:00|14925.71|14845.71|14920.7|14840.7|14925.71|14845.71|14920.7|14840.7|10
1724857810000|2024-08-28 15:10:10|14920.1|14840.1|14911.71|14831.71|14920.1|14840.1|14911.71|14831.71|10
1724857820000|2024-08-28 15:10:20|14911.83|14831.83|14907.01|14827.01|14911.83|14831.83|14907.01|14827.01|9
1724857830000|2024-08-28 15:10:30|14906.93|14826.93|14902.43|14822.43|14907.21|14827.21|14902.43|14822.43|10
1724857840000|2024-08-28 15:10:40|14902.59|14822.59|14900.49|14820.49|14903.21|14823.21|14900.07|14820.07|10
1724857850000|2024-08-28 15:10:50|14900.11|14820.11|14896.36|14816.36|14900.11|14820.11|14896.24|14816.24|10
1724857860000|2024-08-28 15:11:00|14895.14|14815.14|14881.9|14801.9|14895.14|14815.14|14881.9|14801.9|10
1724857870000|2024-08-28 15:11:10|14881.49|14801.49|14878.84|14798.84|14881.49|14801.49|14878.23|14798.23|10
1724857880000|2024-08-28 15:11:20|14878.63|14798.63|14870.51|14790.51|14878.63|14798.63|14870.51|14790.51|10
1724857890000|2024-08-28 15:11:30|14870.02|14790.02|14862.64|14782.64|14870.02|14790.02|14862.37|14782.37|10
1724857900000|2024-08-28 15:11:40|14862.9|14782.9|14863.68|14783.68|14863.81|14783.81|14862.55|14782.55|10
1724857910000|2024-08-28 15:11:50|14863.01|14783.01|14859.57|14779.57|14863.01|14783.01|14857.92|14777.92|10
1724857920000|2024-08-28 15:12:00|14861.81|14781.81|14861.26|14781.26|14861.81|14781.81|14860.3|14780.3|9
1724857930000|2024-08-28 15:12:10|14860.87|14780.87|14859.1|14779.1|14861.27|14781.27|14859.1|14779.1|10
1724857940000|2024-08-28 15:12:20|14858.58|14778.58|14864.91|14784.91|14864.91|14784.91|14857.95|14777.95|10
1724857950000|2024-08-28 15:12:30|14864.89|14784.89|14866.36|14786.36|14866.36|14786.36|14864.22|14784.22|10
1724857960000|2024-08-28 15:12:40|14867.47|14787.47|14868.06|14788.06|14868.06|14788.06|14866.96|14786.96|8
1724857970000|2024-08-28 15:12:50|14868.8|14788.8|14869.24|14789.24|14869.54|14789.54|14868.42|14788.42|10
1724857980000|2024-08-28 15:13:00|14869.49|14789.49|14869.44|14789.44|14869.91|14789.91|14868.49|14788.49|10
1724857990000|2024-08-28 15:13:10|14869.46|14789.46|14869.01|14789.01|14869.46|14789.46|14867.46|14787.46|10
1724858000000|2024-08-28 15:13:20|14868.42|14788.42|14868.64|14788.64|14868.83|14788.83|14867.98|14787.98|10
1724858010000|2024-08-28 15:13:30|14868.37|14788.37|14873.37|14793.37|14873.56|14793.56|14868.37|14788.37|10
1724858020000|2024-08-28 15:13:40|14874.71|14794.71|14881.68|14801.68|14881.68|14801.68|14874.45|14794.45|10
1724858030000|2024-08-28 15:13:50|14881.16|14801.16|14877.76|14797.76|14881.85|14801.85|14877.62|14797.62|10
1724858040000|2024-08-28 15:14:00|14877.63|14797.63|14876.42|14796.42|14877.95|14797.95|14876.42|14796.42|10
1724858050000|2024-08-28 15:14:10|14876.54|14796.54|14874.11|14794.11|14877.03|14797.03|14874.11|14794.11|10
1724858060000|2024-08-28 15:14:20|14873.84|14793.84|14871.69|14791.69|14873.85|14793.85|14871.69|14791.69|9
1724858070000|2024-08-28 15:14:30|14871.49|14791.49|14869.01|14789.01|14871.49|14791.49|14869.01|14789.01|10
1724858080000|2024-08-28 15:14:40|14868.31|14788.31|14867.23|14787.23|14868.31|14788.31|14866.68|14786.68|10
1724858090000|2024-08-28 15:14:50|14867.36|14787.36|14867.4|14787.4|14868.31|14788.31|14866.96|14786.96|10
1724858100000|2024-08-28 15:15:00|14867.25|14787.25|14870.91|14790.91|14870.91|14790.91|14866.61|14786.61|10
1724858110000|2024-08-28 15:15:10|14870.99|14790.99|14877.46|14797.46|14877.46|14797.46|14870.96|14790.96|10
1724858120000|2024-08-28 15:15:20|14877.32|14797.32|14873.07|14793.07|14877.44|14797.44|14873.07|14793.07|10
1724858130000|2024-08-28 15:15:30|14869.97|14789.97|14856.79|14776.79|14869.97|14789.97|14856.79|14776.79|10
1724858140000|2024-08-28 15:15:40|14857.03|14777.03|14853.85|14773.85|14857.33|14777.33|14853.85|14773.85|10
1724858150000|2024-08-28 15:15:50|14853.54|14773.54|14856.56|14776.56|14856.56|14776.56|14853.54|14773.54|10
1724858160000|2024-08-28 15:16:00|14856.94|14776.94|14858.33|14778.33|14858.64|14778.64|14856.05|14776.05|10
1724858170000|2024-08-28 15:16:10|14862.52|14782.52|14859.34|14779.34|14862.52|14782.52|14857.25|14777.25|10
1724858180000|2024-08-28 15:16:20|14859.33|14779.33|14857.53|14777.53|14859.33|14779.33|14857.53|14777.53|10
1724858190000|2024-08-28 15:16:30|14859.2|14779.2|14862.33|14782.33|14862.33|14782.33|14858.87|14778.87|10
1724858200000|2024-08-28 15:16:40|14862.84|14782.84|14871.31|14791.31|14871.31|14791.31|14862.75|14782.75|10
1724858210000|2024-08-28 15:16:50|14871.36|14791.36|14871.47|14791.47|14872.26|14792.26|14868.14|14788.14|10
1724858220000|2024-08-28 15:17:00|14871.8|14791.8|14868.57|14788.57|14871.8|14791.8|14868.43|14788.43|10
1724858230000|2024-08-28 15:17:10|14867.5|14787.5|14863.75|14783.75|14867.5|14787.5|14863.66|14783.66|10
1724858240000|2024-08-28 15:17:20|14863.65|14783.65|14860.91|14780.91|14863.65|14783.65|14860.03|14780.03|9
1724858250000|2024-08-28 15:17:30|14860.19|14780.19|14861.81|14781.81|14862.09|14782.09|14860.19|14780.19|10
1724858260000|2024-08-28 15:17:40|14862.29|14782.29|14870.75|14790.75|14870.75|14790.75|14862.29|14782.29|10
1724858270000|2024-08-28 15:17:50|14870.63|14790.63|14872.16|14792.16|14873.75|14793.75|14870.63|14790.63|10
1724858280000|2024-08-28 15:18:00|14871.81|14791.81|14873.91|14793.91|14873.91|14793.91|14871.42|14791.42|10
1724858290000|2024-08-28 15:18:10|14873.51|14793.51|14878.85|14798.85|14878.85|14798.85|14873.51|14793.51|10
1724858300000|2024-08-28 15:18:20|14879.36|14799.36|14872.02|14792.02|14879.36|14799.36|14872.02|14792.02|10
1724858310000|2024-08-28 15:18:30|14871.68|14791.68|14868.56|14788.56|14871.68|14791.68|14868.26|14788.26|10
1724858320000|2024-08-28 15:18:40|14868|14788|14867.03|14787.03|14868.04|14788.04|14867.03|14787.03|10
1724858330000|2024-08-28 15:18:50|14866.67|14786.67|14867.6|14787.6|14867.6|14787.6|14865.98|14785.98|10
1724858340000|2024-08-28 15:19:00|14867.69|14787.69|14864.6|14784.6|14867.69|14787.69|14864.54|14784.54|10
1724858350000|2024-08-28 15:19:10|14860.44|14780.44|14852.89|14772.89|14860.44|14780.44|14851.56|14771.56|10
1724858360000|2024-08-28 15:19:20|14854.09|14774.09|14856.83|14776.83|14859.57|14779.57|14854.09|14774.09|10
1724858370000|2024-08-28 15:19:30|14855.53|14775.53|14850.12|14770.12|14855.53|14775.53|14849.81|14769.81|10
1724858380000|2024-08-28 15:19:40|14851.41|14771.41|14851.45|14771.45|14851.74|14771.74|14850.61|14770.61|10
1724858390000|2024-08-28 15:19:50|14850.73|14770.73|14853.69|14773.69|14853.69|14773.69|14850.73|14770.73|10
1724858400000|2024-08-28 15:20:00|14853.24|14773.24|14850.98|14770.98|14853.81|14773.81|14850.98|14770.98|10
1724858410000|2024-08-28 15:20:10|14850.05|14770.05|14836.24|14756.24|14850.05|14770.05|14836.24|14756.24|10
1724858420000|2024-08-28 15:20:20|14836.29|14756.29|14835.74|14755.74|14838.79|14758.79|14835.74|14755.74|10
1724858430000|2024-08-28 15:20:30|14835.84|14755.84|14830.02|14750.02|14835.84|14755.84|14830.02|14750.02|10
1724858440000|2024-08-28 15:20:40|14829.82|14749.82|14823.21|14743.21|14829.82|14749.82|14822.45|14742.45|10
1724858450000|2024-08-28 15:20:50|14823.42|14743.42|14829.04|14749.04|14829.18|14749.18|14823.42|14743.42|10
1724858460000|2024-08-28 15:21:00|14828.68|14748.68|14828.21|14748.21|14828.75|14748.75|14827.24|14747.24|10
1724858470000|2024-08-28 15:21:10|14828.09|14748.09|14833.93|14753.93|14833.99|14753.99|14828.01|14748.01|10
1724858480000|2024-08-28 15:21:20|14834.25|14754.25|14832.35|14752.35|14835.95|14755.95|14832.35|14752.35|10
1724858490000|2024-08-28 15:21:30|14831.95|14751.95|14834.17|14754.17|14834.17|14754.17|14831.95|14751.95|10
1724858500000|2024-08-28 15:21:40|14834.61|14754.61|14833.99|14753.99|14839.88|14759.88|14832.62|14752.62|10
1724858510000|2024-08-28 15:21:50|14834.11|14754.11|14836.51|14756.51|14836.51|14756.51|14833.58|14753.58|10
1724858520000|2024-08-28 15:22:00|14836.82|14756.82|14842.43|14762.43|14842.43|14762.43|14836.82|14756.82|10
1724858530000|2024-08-28 15:22:10|14842.99|14762.99|14845.38|14765.38|14845.38|14765.38|14842.99|14762.99|10
1724858540000|2024-08-28 15:22:20|14845.53|14765.53|14857.31|14777.31|14857.31|14777.31|14845.53|14765.53|10
1724858550000|2024-08-28 15:22:30|14858.05|14778.05|14861.26|14781.26|14861.26|14781.26|14858.05|14778.05|10
1724858560000|2024-08-28 15:22:40|14861.58|14781.58|14866.55|14786.55|14866.55|14786.55|14861.24|14781.24|10
1724858570000|2024-08-28 15:22:50|14867.28|14787.28|14868.84|14788.84|14869.28|14789.28|14867.28|14787.28|10
1724858580000|2024-08-28 15:23:00|14868.86|14788.86|14870.16|14790.16|14870.16|14790.16|14868.86|14788.86|10
1724858590000|2024-08-28 15:23:10|14870.49|14790.49|14874.74|14794.74|14874.74|14794.74|14870.49|14790.49|10
1724858600000|2024-08-28 15:23:20|14874.77|14794.77|14879.33|14799.33|14879.33|14799.33|14874.77|14794.77|10
1724858610000|2024-08-28 15:23:30|14880.03|14800.03|14883.48|14803.48|14883.48|14803.48|14880.03|14800.03|10
1724858620000|2024-08-28 15:23:40|14883.73|14803.73|14888.69|14808.69|14889.07|14809.07|14883.73|14803.73|10
1724858630000|2024-08-28 15:23:50|14899.41|14819.41|14885.13|14805.13|14899.41|14819.41|14885.13|14805.13|10
1724858640000|2024-08-28 15:24:00|14883.71|14803.71|14882.92|14802.92|14883.71|14803.71|14881.96|14801.96|10
1724858650000|2024-08-28 15:24:10|14883.73|14803.73|14882.89|14802.89|14884.64|14804.64|14882.89|14802.89|10
1724858660000|2024-08-28 15:24:20|14882.61|14802.61|14872.06|14792.06|14882.61|14802.61|14872.06|14792.06|10
1724858670000|2024-08-28 15:24:30|14871.45|14791.45|14870.68|14790.68|14872.6|14792.6|14870.68|14790.68|10
1724858680000|2024-08-28 15:24:40|14870.75|14790.75|14879.44|14799.44|14879.46|14799.46|14870.75|14790.75|10
1724858690000|2024-08-28 15:24:50|14879.53|14799.53|14876.6|14796.6|14879.55|14799.55|14876.6|14796.6|10
1724858700000|2024-08-28 15:25:00|14876.33|14796.33|14876.06|14796.06|14876.56|14796.56|14874.83|14794.83|10
1724858710000|2024-08-28 15:25:10|14876.43|14796.43|14878.01|14798.01|14878.01|14798.01|14876.43|14796.43|10
1724858720000|2024-08-28 15:25:20|14879.64|14799.64|14879.35|14799.35|14880.97|14800.97|14879.11|14799.11|10
1724858730000|2024-08-28 15:25:30|14879.17|14799.17|14881.32|14801.32|14881.32|14801.32|14879.17|14799.17|10
1724858740000|2024-08-28 15:25:40|14882.01|14802.01|14884.66|14804.66|14884.66|14804.66|14882.01|14802.01|10
1724858750000|2024-08-28 15:25:50|14884.97|14804.97|14887.44|14807.44|14887.59|14807.59|14884.81|14804.81|10
1724858760000|2024-08-28 15:26:00|14888.26|14808.26|14892.35|14812.35|14892.54|14812.54|14888|14808|10
1724858770000|2024-08-28 15:26:10|14894.55|14814.55|14903.13|14823.13|14903.13|14823.13|14894.55|14814.55|10
1724858780000|2024-08-28 15:26:20|14903.17|14823.17|14901.13|14821.13|14903.67|14823.67|14901.07|14821.07|10
1724858790000|2024-08-28 15:26:30|14900.68|14820.68|14898.72|14818.72|14900.68|14820.68|14897.99|14817.99|10
1724858800000|2024-08-28 15:26:40|14899.03|14819.03|14898.44|14818.44|14899.09|14819.09|14897.88|14817.88|10
1724858810000|2024-08-28 15:26:50|14897.66|14817.66|14895.67|14815.67|14897.66|14817.66|14895.67|14815.67|10
1724858820000|2024-08-28 15:27:00|14894.68|14814.68|14896.67|14816.67|14896.67|14816.67|14893.83|14813.83|10
1724858830000|2024-08-28 15:27:10|14897.17|14817.17|14895.45|14815.45|14899.13|14819.13|14895.45|14815.45|10
1724858840000|2024-08-28 15:27:20|14895.08|14815.08|14888.71|14808.71|14895.4|14815.4|14888.71|14808.71|10
1724858850000|2024-08-28 15:27:30|14888.59|14808.59|14882.23|14802.23|14888.91|14808.91|14882.23|14802.23|10
1724858860000|2024-08-28 15:27:40|14881.49|14801.49|14884.03|14804.03|14884.03|14804.03|14881.49|14801.49|10
1724858870000|2024-08-28 15:27:50|14884.7|14804.7|14885.53|14805.53|14885.53|14805.53|14883.82|14803.82|10
1724858880000|2024-08-28 15:28:00|14885.16|14805.16|14885.75|14805.75|14885.91|14805.91|14884.87|14804.87|10
1724858890000|2024-08-28 15:28:10|14886.4|14806.4|14885.31|14805.31|14886.81|14806.81|14885.31|14805.31|10
1724858900000|2024-08-28 15:28:20|14885.05|14805.05|14883.63|14803.63|14885.05|14805.05|14883.12|14803.12|10
1724858910000|2024-08-28 15:28:30|14883.76|14803.76|14885.05|14805.05|14885.3|14805.3|14883.71|14803.71|10
1724858920000|2024-08-28 15:28:40|14885.09|14805.09|14885.52|14805.52|14885.7|14805.7|14884.6|14804.6|10
1724858930000|2024-08-28 15:28:50|14885.72|14805.72|14882.96|14802.96|14886.06|14806.06|14882.96|14802.96|10
1724858940000|2024-08-28 15:29:00|14882.97|14802.97|14883.75|14803.75|14883.79|14803.79|14882.83|14802.83|10
1724858950000|2024-08-28 15:29:10|14883.76|14803.76|14886.31|14806.31|14886.31|14806.31|14883.76|14803.76|10
1724858960000|2024-08-28 15:29:20|14886.82|14806.82|14886.14|14806.14|14886.82|14806.82|14885.33|14805.33|9
1724858970000|2024-08-28 15:29:30|14886.7|14806.7|14889.93|14809.93|14889.93|14809.93|14886.7|14806.7|10
1724858980000|2024-08-28 15:29:40|14890.43|14810.43|14890.7|14810.7|14890.74|14810.74|14888.89|14808.89|10
1724858990000|2024-08-28 15:29:50|14891.55|14811.55|14891.62|14811.62|14891.62|14811.62|14890.51|14810.51|10
1724859000000|2024-08-28 15:30:00|14892.12|14812.12|14891.79|14811.79|14892.12|14812.12|14891.61|14811.61|10
1724859010000|2024-08-28 15:30:10|14891.62|14811.62|14890.69|14810.69|14891.62|14811.62|14890.35|14810.35|10
1724859020000|2024-08-28 15:30:20|14890.89|14810.89|14889.6|14809.6|14891.5|14811.5|14889.26|14809.26|9
1724859030000|2024-08-28 15:30:30|14889.51|14809.51|14891.93|14811.93|14892.46|14812.46|14889.51|14809.51|10
1724859040000|2024-08-28 15:30:40|14892.23|14812.23|14899.13|14819.13|14899.13|14819.13|14892.06|14812.06|10
1724859050000|2024-08-28 15:30:50|14899.78|14819.78|14898.12|14818.12|14900.63|14820.63|14898.12|14818.12|10
1724859060000|2024-08-28 15:31:00|14898.9|14818.9|14892.03|14812.03|14898.9|14818.9|14892.03|14812.03|10
1724859070000|2024-08-28 15:31:10|14892.11|14812.11|14887.05|14807.05|14892.11|14812.11|14887.05|14807.05|10
1724859080000|2024-08-28 15:31:20|14886.4|14806.4|14881.42|14801.42|14886.4|14806.4|14881.1|14801.1|10
1724859090000|2024-08-28 15:31:30|14882.55|14802.55|14881.03|14801.03|14882.88|14802.88|14880.62|14800.62|10
1724859100000|2024-08-28 15:31:40|14880.99|14800.99|14880.49|14800.49|14881.1|14801.1|14880.49|14800.49|10
1724859110000|2024-08-28 15:31:50|14881|14801|14882.5|14802.5|14882.74|14802.74|14880.76|14800.76|9
1724859120000|2024-08-28 15:32:00|14882.38|14802.38|14881.7|14801.7|14883|14803|14881.7|14801.7|9
1724859130000|2024-08-28 15:32:10|14880.9|14800.9|14877.59|14797.59|14881.08|14801.08|14877.59|14797.59|9
1724859140000|2024-08-28 15:32:20|14877.76|14797.76|14872.96|14792.96|14877.76|14797.76|14872.96|14792.96|10
1724859150000|2024-08-28 15:32:30|14871.67|14791.67|14863.45|14783.45|14871.67|14791.67|14863.45|14783.45|10
1724859160000|2024-08-28 15:32:40|14863.61|14783.61|14865.92|14785.92|14866.44|14786.44|14863|14783|10
1724859170000|2024-08-28 15:32:50|14866.29|14786.29|14865.78|14785.78|14866.88|14786.88|14865.78|14785.78|10
1724859180000|2024-08-28 15:33:00|14866.02|14786.02|14866.11|14786.11|14867.11|14787.11|14865.76|14785.76|10
1724859190000|2024-08-28 15:33:10|14866.24|14786.24|14870.36|14790.36|14870.7|14790.7|14866.24|14786.24|10
1724859200000|2024-08-28 15:33:20|14870.92|14790.92|14875.3|14795.3|14875.3|14795.3|14870.29|14790.29|10
1724859210000|2024-08-28 15:33:30|14875.89|14795.89|14875.4|14795.4|14876.45|14796.45|14873.93|14793.93|10
1724859220000|2024-08-28 15:33:40|14874.19|14794.19|14866.07|14786.07|14874.19|14794.19|14866.05|14786.05|10
1724859230000|2024-08-28 15:33:50|14866.11|14786.11|14863.92|14783.92|14866.11|14786.11|14863.92|14783.92|10
1724859240000|2024-08-28 15:34:00|14863.32|14783.32|14859.48|14779.48|14863.32|14783.32|14859.48|14779.48|9
1724859250000|2024-08-28 15:34:10|14859.23|14779.23|14852.7|14772.7|14859.23|14779.23|14852.7|14772.7|10
1724859260000|2024-08-28 15:34:20|14852.26|14772.26|14844.2|14764.2|14852.26|14772.26|14844.2|14764.2|10
1724859270000|2024-08-28 15:34:30|14842.34|14762.34|14836.35|14756.35|14842.34|14762.34|14836.35|14756.35|10
1724859280000|2024-08-28 15:34:40|14835.93|14755.93|14833.75|14753.75|14835.93|14755.93|14833.08|14753.08|10
1724859290000|2024-08-28 15:34:50|14833.98|14753.98|14835.2|14755.2|14835.2|14755.2|14833.41|14753.41|9
1724859300000|2024-08-28 15:35:00|14835.57|14755.57|14837.64|14757.64|14837.73|14757.73|14835.38|14755.38|9
1724859310000|2024-08-28 15:35:10|14837.66|14757.66|14830.58|14750.58|14837.66|14757.66|14830.58|14750.58|10
1724859320000|2024-08-28 15:35:20|14827.35|14747.35|14823.83|14743.83|14827.35|14747.35|14823.83|14743.83|10
1724859330000|2024-08-28 15:35:30|14823.93|14743.93|14820.33|14740.33|14823.93|14743.93|14819.74|14739.74|10
1724859340000|2024-08-28 15:35:40|14819.69|14739.69|14820.55|14740.55|14821.64|14741.64|14818.16|14738.16|10
1724859350000|2024-08-28 15:35:50|14821.74|14741.74|14823.01|14743.01|14824.75|14744.75|14821.74|14741.74|10
1724859360000|2024-08-28 15:36:00|14823.03|14743.03|14824.13|14744.13|14826.37|14746.37|14822.61|14742.61|10
1724859370000|2024-08-28 15:36:10|14824.67|14744.67|14830.56|14750.56|14830.56|14750.56|14824.67|14744.67|10
1724859380000|2024-08-28 15:36:20|14832.08|14752.08|14842.08|14762.08|14842.16|14762.16|14832.08|14752.08|10
1724859390000|2024-08-28 15:36:30|14842.01|14762.01|14848.46|14768.46|14848.46|14768.46|14842.01|14762.01|10
1724859400000|2024-08-28 15:36:40|14848.56|14768.56|14845.74|14765.74|14848.92|14768.92|14845.74|14765.74|10
1724859410000|2024-08-28 15:36:50|14846.07|14766.07|14843.8|14763.8|14846.07|14766.07|14842.77|14762.77|10
1724859420000|2024-08-28 15:37:00|14842.4|14762.4|14839.4|14759.4|14842.63|14762.63|14839.13|14759.13|10
1724859430000|2024-08-28 15:37:10|14839.54|14759.54|14841.56|14761.56|14841.56|14761.56|14839.12|14759.12|10
1724859440000|2024-08-28 15:37:20|14841.91|14761.91|14841.46|14761.46|14842.01|14762.01|14841|14761|10
1724859450000|2024-08-28 15:37:30|14841.39|14761.39|14842.2|14762.2|14842.2|14762.2|14841.39|14761.39|10
1724859460000|2024-08-28 15:37:40|14842.57|14762.57|14840.95|14760.95|14842.98|14762.98|14840.95|14760.95|10
1724859470000|2024-08-28 15:37:50|14841.3|14761.3|14841.6|14761.6|14841.69|14761.69|14841.15|14761.15|10
1724859480000|2024-08-28 15:38:00|14841.55|14761.55|14843.14|14763.14|14843.14|14763.14|14841.55|14761.55|9
1724859490000|2024-08-28 15:38:10|14843.25|14763.25|14848.48|14768.48|14848.48|14768.48|14843.25|14763.25|10
1724859500000|2024-08-28 15:38:20|14849.17|14769.17|14854.32|14774.32|14855.12|14775.12|14849.17|14769.17|10
1724859510000|2024-08-28 15:38:30|14855.07|14775.07|14856.45|14776.45|14857.02|14777.02|14855.07|14775.07|10
1724859520000|2024-08-28 15:38:40|14856.57|14776.57|14860.56|14780.56|14860.56|14780.56|14856.41|14776.41|10
1724859530000|2024-08-28 15:38:50|14860.42|14780.42|14861.47|14781.47|14861.47|14781.47|14860.42|14780.42|8
1724859540000|2024-08-28 15:39:00|14861.46|14781.46|14864.14|14784.14|14864.14|14784.14|14861.28|14781.28|10
1724859550000|2024-08-28 15:39:10|14863.99|14783.99|14866.51|14786.51|14866.86|14786.86|14863.98|14783.98|9
1724859560000|2024-08-28 15:39:20|14866.38|14786.38|14870.71|14790.71|14870.71|14790.71|14866.38|14786.38|10
1724859570000|2024-08-28 15:39:30|14871.59|14791.59|14873.13|14793.13|14873.14|14793.14|14871.05|14791.05|10
1724859580000|2024-08-28 15:39:40|14873.21|14793.21|14872.14|14792.14|14873.77|14793.77|14872.14|14792.14|10
1724859590000|2024-08-28 15:39:50|14871.81|14791.81|14871.37|14791.37|14871.81|14791.81|14871.2|14791.2|10
1724859600000|2024-08-28 15:40:00|14871.22|14791.22|14868.28|14788.28|14871.22|14791.22|14868.28|14788.28|10
1724859610000|2024-08-28 15:40:10|14868.98|14788.98|14867.72|14787.72|14869.01|14789.01|14867.72|14787.72|9
1724859620000|2024-08-28 15:40:20|14867.21|14787.21|14867.61|14787.61|14867.61|14787.61|14866.67|14786.67|10
1724859630000|2024-08-28 15:40:30|14868.77|14788.77|14867.96|14787.96|14869.32|14789.32|14867.96|14787.96|9
1724859640000|2024-08-28 15:40:40|14868.29|14788.29|14870.15|14790.15|14871.16|14791.16|14868.29|14788.29|10
1724859650000|2024-08-28 15:40:50|14870.17|14790.17|14871.33|14791.33|14871.44|14791.44|14870.17|14790.17|10
1724859660000|2024-08-28 15:41:00|14871.43|14791.43|14873.16|14793.16|14873.16|14793.16|14871.1|14791.1|10
1724859670000|2024-08-28 15:41:10|14874.03|14794.03|14872.4|14792.4|14874.87|14794.87|14872.4|14792.4|10
1724859680000|2024-08-28 15:41:20|14872.36|14792.36|14872.18|14792.18|14872.37|14792.37|14871.76|14791.76|9
1724859690000|2024-08-28 15:41:30|14873.44|14793.44|14874.85|14794.85|14874.85|14794.85|14873.44|14793.44|9
1724859700000|2024-08-28 15:41:40|14875.45|14795.45|14877.75|14797.75|14877.75|14797.75|14875.45|14795.45|10
1724859710000|2024-08-28 15:41:50|14877.78|14797.78|14878.52|14798.52|14878.52|14798.52|14877.54|14797.54|10
1724859720000|2024-08-28 15:42:00|14878.78|14798.78|14879.68|14799.68|14880.29|14800.29|14878.74|14798.74|10
1724859730000|2024-08-28 15:42:10|14880.35|14800.35|14881.35|14801.35|14881.35|14801.35|14880.35|14800.35|10
1724859740000|2024-08-28 15:42:20|14881.8|14801.8|14883.07|14803.07|14883.07|14803.07|14881.8|14801.8|10
1724859750000|2024-08-28 15:42:30|14883.36|14803.36|14885.22|14805.22|14885.22|14805.22|14883.17|14803.17|9
1724859760000|2024-08-28 15:42:40|14885.37|14805.37|14882.17|14802.17|14885.48|14805.48|14882.17|14802.17|10
1724859770000|2024-08-28 15:42:50|14881.29|14801.29|14878.73|14798.73|14881.29|14801.29|14878.73|14798.73|10
1724859780000|2024-08-28 15:43:00|14878.02|14798.02|14877.47|14797.47|14878.02|14798.02|14876.5|14796.5|10
1724859790000|2024-08-28 15:43:10|14876.73|14796.73|14878.68|14798.68|14878.68|14798.68|14875.94|14795.94|10
1724859800000|2024-08-28 15:43:20|14878.88|14798.88|14879.57|14799.57|14879.99|14799.99|14878.88|14798.88|10
1724859810000|2024-08-28 15:43:30|14878.39|14798.39|14876.05|14796.05|14878.39|14798.39|14875.89|14795.89|10
1724859820000|2024-08-28 15:43:40|14874.83|14794.83|14871.5|14791.5|14874.83|14794.83|14871.5|14791.5|10
1724859830000|2024-08-28 15:43:50|14871.24|14791.24|14871.34|14791.34|14871.88|14791.88|14870.9|14790.9|10
1724859840000|2024-08-28 15:44:00|14871.4|14791.4|14870.34|14790.34|14871.4|14791.4|14870.31|14790.31|10
1724859850000|2024-08-28 15:44:10|14870.27|14790.27|14873.11|14793.11|14873.11|14793.11|14870.27|14790.27|10
1724859860000|2024-08-28 15:44:20|14873.64|14793.64|14876.3|14796.3|14876.3|14796.3|14873.64|14793.64|10
1724859870000|2024-08-28 15:44:30|14876.65|14796.65|14874.28|14794.28|14876.65|14796.65|14874.28|14794.28|10
1724859880000|2024-08-28 15:44:40|14874.14|14794.14|14870.94|14790.94|14874.14|14794.14|14870.94|14790.94|10
1724859890000|2024-08-28 15:44:50|14870.29|14790.29|14869.31|14789.31|14870.29|14790.29|14868.94|14788.94|10
1724859900000|2024-08-28 15:45:00|14869.91|14789.91|14871.32|14791.32|14871.48|14791.48|14869.16|14789.16|10
1724859910000|2024-08-28 15:45:10|14871.56|14791.56|14874.77|14794.77|14874.77|14794.77|14871.56|14791.56|10
1724859920000|2024-08-28 15:45:20|14874.42|14794.42|14875.7|14795.7|14875.7|14795.7|14874.42|14794.42|10
1724859930000|2024-08-28 15:45:30|14875.48|14795.48|14872.08|14792.08|14875.84|14795.84|14872.08|14792.08|10
1724859940000|2024-08-28 15:45:40|14871.47|14791.47|14866.15|14786.15|14871.47|14791.47|14866.15|14786.15|10
1724859950000|2024-08-28 15:45:50|14864.68|14784.68|14862.48|14782.48|14864.68|14784.68|14862.48|14782.48|10
1724859960000|2024-08-28 15:46:00|14862.68|14782.68|14859.74|14779.74|14862.89|14782.89|14859.74|14779.74|10
1724859970000|2024-08-28 15:46:10|14859.62|14779.62|14859.92|14779.92|14860.11|14780.11|14859.17|14779.17|9
1724859980000|2024-08-28 15:46:20|14859.6|14779.6|14856.64|14776.64|14859.73|14779.73|14856.64|14776.64|10
1724859990000|2024-08-28 15:46:30|14856.21|14776.21|14853.64|14773.64|14856.38|14776.38|14853.64|14773.64|10
1724860000000|2024-08-28 15:46:40|14853.45|14773.45|14850.4|14770.4|14853.82|14773.82|14850.38|14770.38|10
1724860010000|2024-08-28 15:46:50|14850.51|14770.51|14847.19|14767.19|14850.51|14770.51|14847.19|14767.19|10
1724860020000|2024-08-28 15:47:00|14847.68|14767.68|14844.1|14764.1|14847.94|14767.94|14844.1|14764.1|9
1724860030000|2024-08-28 15:47:10|14844.01|14764.01|14841.4|14761.4|14844.21|14764.21|14841.4|14761.4|10
1724860040000|2024-08-28 15:47:20|14841.2|14761.2|14839.81|14759.81|14841.32|14761.32|14839.81|14759.81|10
1724860050000|2024-08-28 15:47:30|14840.1|14760.1|14840.89|14760.89|14840.89|14760.89|14839.86|14759.86|10
1724860060000|2024-08-28 15:47:40|14841.3|14761.3|14841.54|14761.54|14841.54|14761.54|14840.85|14760.85|10
1724860070000|2024-08-28 15:47:50|14841.49|14761.49|14842.96|14762.96|14843.53|14763.53|14841.49|14761.49|10
1724860080000|2024-08-28 15:48:00|14843.05|14763.05|14839.67|14759.67|14843.05|14763.05|14839.01|14759.01|10
1724860090000|2024-08-28 15:48:10|14839.7|14759.7|14841.56|14761.56|14841.56|14761.56|14839.7|14759.7|10
1724860100000|2024-08-28 15:48:20|14841.94|14761.94|14841.92|14761.92|14842.38|14762.38|14841.76|14761.76|10
1724860110000|2024-08-28 15:48:30|14842.22|14762.22|14840.06|14760.06|14842.22|14762.22|14839.61|14759.61|10
1724860120000|2024-08-28 15:48:40|14839.51|14759.51|14839.84|14759.84|14839.84|14759.84|14839.02|14759.02|10
1724860130000|2024-08-28 15:48:50|14839.91|14759.91|14840.13|14760.13|14840.13|14760.13|14839.2|14759.2|10
1724860140000|2024-08-28 15:49:00|14839.94|14759.94|14838.98|14758.98|14840.35|14760.35|14838.75|14758.75|10
1724860150000|2024-08-28 15:49:10|14839.2|14759.2|14842.43|14762.43|14842.43|14762.43|14839.2|14759.2|10
1724860160000|2024-08-28 15:49:20|14842.63|14762.63|14842.29|14762.29|14842.73|14762.73|14842.11|14762.11|9
1724860170000|2024-08-28 15:49:30|14842.3|14762.3|14844.45|14764.45|14844.45|14764.45|14841.97|14761.97|10
1724860180000|2024-08-28 15:49:40|14844.61|14764.61|14844.81|14764.81|14844.84|14764.84|14844.53|14764.53|9
1724860190000|2024-08-28 15:49:50|14845.02|14765.02|14845.43|14765.43|14845.58|14765.58|14845.02|14765.02|10
1724860200000|2024-08-28 15:50:00|14844.67|14764.67|14842.07|14762.07|14844.67|14764.67|14842.07|14762.07|10
1724860210000|2024-08-28 15:50:10|14842.38|14762.38|14843.35|14763.35|14843.81|14763.81|14842.37|14762.37|9
1724860220000|2024-08-28 15:50:20|14843.59|14763.59|14846.84|14766.84|14846.84|14766.84|14843.59|14763.59|10
1724860230000|2024-08-28 15:50:30|14846.79|14766.79|14852.63|14772.63|14852.63|14772.63|14846.79|14766.79|10
1724860240000|2024-08-28 15:50:40|14853.07|14773.07|14856.43|14776.43|14856.43|14776.43|14853.07|14773.07|10
1724860250000|2024-08-28 15:50:50|14856.46|14776.46|14857.32|14777.32|14857.72|14777.72|14856.46|14776.46|9
1724860260000|2024-08-28 15:51:00|14856.92|14776.92|14856.31|14776.31|14857.19|14777.19|14856.31|14776.31|10
1724860270000|2024-08-28 15:51:10|14856.42|14776.42|14857.32|14777.32|14857.32|14777.32|14856.42|14776.42|10
1724860280000|2024-08-28 15:51:20|14857.82|14777.82|14861.64|14781.64|14861.64|14781.64|14857.82|14777.82|10
1724860290000|2024-08-28 15:51:30|14862.15|14782.15|14863.37|14783.37|14863.37|14783.37|14862.15|14782.15|9
1724860300000|2024-08-28 15:51:40|14863.94|14783.94|14864.47|14784.47|14864.47|14784.47|14863.9|14783.9|9
1724860310000|2024-08-28 15:51:50|14864.46|14784.46|14863.17|14783.17|14864.99|14784.99|14863.17|14783.17|10
1724860320000|2024-08-28 15:52:00|14863.01|14783.01|14863.66|14783.66|14863.74|14783.74|14862.36|14782.36|10
1724860330000|2024-08-28 15:52:10|14864.12|14784.12|14866.96|14786.96|14866.96|14786.96|14864.12|14784.12|10
1724860340000|2024-08-28 15:52:20|14867.21|14787.21|14869.42|14789.42|14869.42|14789.42|14867.21|14787.21|10
1724860350000|2024-08-28 15:52:30|14868.82|14788.82|14872.84|14792.84|14872.84|14792.84|14868.54|14788.54|10
1724860360000|2024-08-28 15:52:40|14873.21|14793.21|14874.26|14794.26|14874.26|14794.26|14873.21|14793.21|10
1724860370000|2024-08-28 15:52:50|14874.28|14794.28|14874.52|14794.52|14874.8|14794.8|14874.28|14794.28|10
1724860380000|2024-08-28 15:53:00|14874.57|14794.57|14878.91|14798.91|14878.91|14798.91|14874.57|14794.57|10
1724860390000|2024-08-28 15:53:10|14879.07|14799.07|14887.11|14807.11|14887.11|14807.11|14879.03|14799.03|10
1724860400000|2024-08-28 15:53:20|14887.18|14807.18|14886.89|14806.89|14887.76|14807.76|14886.42|14806.42|9
1724860410000|2024-08-28 15:53:30|14886.39|14806.39|14888.98|14808.98|14888.98|14808.98|14886.39|14806.39|10
1724860420000|2024-08-28 15:53:40|14889.52|14809.52|14889.26|14809.26|14889.89|14809.89|14888.88|14808.88|10
1724860430000|2024-08-28 15:53:50|14889.35|14809.35|14889.15|14809.15|14889.73|14809.73|14888.92|14808.92|10
1724860440000|2024-08-28 15:54:00|14889.32|14809.32|14890.64|14810.64|14890.94|14810.94|14889.32|14809.32|10
1724860450000|2024-08-28 15:54:10|14890.78|14810.78|14889.82|14809.82|14890.78|14810.78|14889.82|14809.82|10
1724860460000|2024-08-28 15:54:20|14889.65|14809.65|14888.65|14808.65|14889.65|14809.65|14888.43|14808.43|10
1724860470000|2024-08-28 15:54:30|14888.61|14808.61|14887.29|14807.29|14888.61|14808.61|14887.29|14807.29|9
1724860480000|2024-08-28 15:54:40|14887.17|14807.17|14883.91|14803.91|14887.17|14807.17|14883.89|14803.89|10
1724860490000|2024-08-28 15:54:50|14883.79|14803.79|14885.11|14805.11|14885.11|14805.11|14883.53|14803.53|10
1724860500000|2024-08-28 15:55:00|14884.62|14804.62|14887.75|14807.75|14887.75|14807.75|14884.29|14804.29|10
1724860510000|2024-08-28 15:55:10|14888.56|14808.56|14890.62|14810.62|14890.62|14810.62|14888.56|14808.56|10
1724860520000|2024-08-28 15:55:20|14890.88|14810.88|14890.89|14810.89|14891.07|14811.07|14890.58|14810.58|10
1724860530000|2024-08-28 15:55:30|14890.58|14810.58|14887.66|14807.66|14890.58|14810.58|14887.4|14807.4|10
1724860540000|2024-08-28 15:55:40|14888.1|14808.1|14887.26|14807.26|14888.1|14808.1|14886.52|14806.52|10
1724860550000|2024-08-28 15:55:50|14887.23|14807.23|14887.56|14807.56|14887.94|14807.94|14887.19|14807.19|10
1724860560000|2024-08-28 15:56:00|14887.4|14807.4|14886.17|14806.17|14887.43|14807.43|14886.17|14806.17|10
1724860570000|2024-08-28 15:56:10|14886.28|14806.28|14889.69|14809.69|14889.69|14809.69|14885.7|14805.7|10
1724860580000|2024-08-28 15:56:20|14889.78|14809.78|14889.72|14809.72|14890.04|14810.04|14889.63|14809.63|10
1724860590000|2024-08-28 15:56:30|14889.03|14809.03|14889.51|14809.51|14889.58|14809.58|14889.03|14809.03|10
1724860600000|2024-08-28 15:56:40|14889.19|14809.19|14887.51|14807.51|14889.19|14809.19|14887.42|14807.42|9
1724860610000|2024-08-28 15:56:50|14887.37|14807.37|14887.78|14807.78|14887.82|14807.82|14887.32|14807.32|10
1724860620000|2024-08-28 15:57:00|14887.93|14807.93|14890.03|14810.03|14890.03|14810.03|14887.93|14807.93|10
1724860630000|2024-08-28 15:57:10|14890.19|14810.19|14891.06|14811.06|14891.06|14811.06|14890.19|14810.19|9
1724860640000|2024-08-28 15:57:20|14891.19|14811.19|14890.8|14810.8|14891.21|14811.21|14890.67|14810.67|8
1724860650000|2024-08-28 15:57:30|14890.98|14810.98|14891.66|14811.66|14891.66|14811.66|14890.98|14810.98|10
1724860660000|2024-08-28 15:57:40|14891.63|14811.63|14892.11|14812.11|14892.11|14812.11|14891.34|14811.34|9
1724860670000|2024-08-28 15:57:50|14892.07|14812.07|14891.73|14811.73|14892.28|14812.28|14891.62|14811.62|10
1724860680000|2024-08-28 15:58:00|14891.97|14811.97|14895.46|14815.46|14895.98|14815.98|14891.97|14811.97|10
1724860690000|2024-08-28 15:58:10|14897.1|14817.1|14902.23|14822.23|14902.23|14822.23|14896.69|14816.69|10
1724860700000|2024-08-28 15:58:20|14901.59|14821.59|14906.36|14826.36|14906.36|14826.36|14900.78|14820.78|10
1724860710000|2024-08-28 15:58:30|14908.83|14828.83|14906.65|14826.65|14908.83|14828.83|14906.58|14826.58|10
1724860720000|2024-08-28 15:58:40|14906.42|14826.42|14906.74|14826.74|14906.74|14826.74|14906.11|14826.11|10
1724860730000|2024-08-28 15:58:50|14906.45|14826.45|14906.8|14826.8|14907.02|14827.02|14906.42|14826.42|10
1724860740000|2024-08-28 15:59:00|14906.77|14826.77|14908|14828|14908|14828|14906.63|14826.63|8
1724860750000|2024-08-28 15:59:10|14908.64|14828.64|14908.14|14828.14|14908.64|14828.64|14907.89|14827.89|10
1724860760000|2024-08-28 15:59:20|14908.15|14828.15|14912.39|14832.39|14912.59|14832.59|14908.15|14828.15|10
1724860770000|2024-08-28 15:59:30|14912.34|14832.34|14912.87|14832.87|14913.14|14833.14|14912.34|14832.34|9
1724860780000|2024-08-28 15:59:40|14911.8|14831.8|14908.12|14828.12|14911.8|14831.8|14908.12|14828.12|10
1724860790000|2024-08-28 15:59:50|14907.72|14827.72|14907|14827|14908.08|14828.08|14907|14827|9
1724860800000|2024-08-28 16:00:00|14906.56|14826.56|14903.47|14823.47|14906.56|14826.56|14903.47|14823.47|10
1724860810000|2024-08-28 16:00:10|14903.59|14823.59|14896.67|14816.67|14903.59|14823.59|14896.66|14816.66|10
1724860820000|2024-08-28 16:00:20|14896.46|14816.46|14893.51|14813.51|14896.53|14816.53|14893.1|14813.1|10
1724860830000|2024-08-28 16:00:30|14892.38|14812.38|14889.74|14809.74|14892.38|14812.38|14889.74|14809.74|10
1724860840000|2024-08-28 16:00:40|14889.33|14809.33|14883.54|14803.54|14889.33|14809.33|14883.3|14803.3|10
1724860850000|2024-08-28 16:00:50|14883.5|14803.5|14883.81|14803.81|14884.34|14804.34|14883.45|14803.45|10
1724860860000|2024-08-28 16:01:00|14883.94|14803.94|14883.95|14803.95|14884.69|14804.69|14883.94|14803.94|10
1724860870000|2024-08-28 16:01:10|14883.88|14803.88|14882.45|14802.45|14883.88|14803.88|14882.45|14802.45|10
1724860880000|2024-08-28 16:01:20|14882.5|14802.5|14884.05|14804.05|14884.05|14804.05|14882.5|14802.5|10
1724860890000|2024-08-28 16:01:30|14884.13|14804.13|14887.99|14807.99|14887.99|14807.99|14884.13|14804.13|10
1724860900000|2024-08-28 16:01:40|14888.07|14808.07|14891.59|14811.59|14891.59|14811.59|14888.07|14808.07|10
1724860910000|2024-08-28 16:01:50|14891.6|14811.6|14888.89|14808.89|14892.23|14812.23|14888.38|14808.38|10
1724860920000|2024-08-28 16:02:00|14887.8|14807.8|14887.88|14807.88|14888.17|14808.17|14887.56|14807.56|10
1724860930000|2024-08-28 16:02:10|14887.58|14807.58|14884.49|14804.49|14887.77|14807.77|14884.49|14804.49|10
1724860940000|2024-08-28 16:02:20|14883.63|14803.63|14881.01|14801.01|14883.63|14803.63|14880.24|14800.24|10
1724860950000|2024-08-28 16:02:30|14880.77|14800.77|14877.51|14797.51|14881.11|14801.11|14877.51|14797.51|10
1724860960000|2024-08-28 16:02:40|14877.36|14797.36|14873.32|14793.32|14877.36|14797.36|14872.63|14792.63|10
1724860970000|2024-08-28 16:02:50|14873.05|14793.05|14872.56|14792.56|14873.3|14793.3|14872.46|14792.46|9
1724860980000|2024-08-28 16:03:00|14872.65|14792.65|14869.69|14789.69|14873.13|14793.13|14869.69|14789.69|10
1724860990000|2024-08-28 16:03:10|14869.78|14789.78|14873.19|14793.19|14873.19|14793.19|14869.78|14789.78|9
1724861000000|2024-08-28 16:03:20|14874.41|14794.41|14879.23|14799.23|14879.23|14799.23|14874.32|14794.32|10
1724861010000|2024-08-28 16:03:30|14880.92|14800.92|14884.28|14804.28|14884.28|14804.28|14880.92|14800.92|10
1724861020000|2024-08-28 16:03:40|14886.7|14806.7|14888.21|14808.21|14888.25|14808.25|14886.7|14806.7|9
1724861030000|2024-08-28 16:03:50|14888.42|14808.42|14887.05|14807.05|14888.43|14808.43|14887.05|14807.05|10
1724861040000|2024-08-28 16:04:00|14887.08|14807.08|14886.25|14806.25|14887.08|14807.08|14886.25|14806.25|10
1724861050000|2024-08-28 16:04:10|14887.12|14807.12|14889.07|14809.07|14889.22|14809.22|14887.12|14807.12|10
1724861060000|2024-08-28 16:04:20|14889|14809|14884.96|14804.96|14889.07|14809.07|14884.96|14804.96|10
1724861070000|2024-08-28 16:04:30|14885.45|14805.45|14883.94|14803.94|14886.09|14806.09|14883.94|14803.94|10
1724861080000|2024-08-28 16:04:40|14883.72|14803.72|14882.41|14802.41|14883.75|14803.75|14882.41|14802.41|10
1724861090000|2024-08-28 16:04:50|14882.14|14802.14|14881.52|14801.52|14882.14|14802.14|14881.52|14801.52|10
1724861100000|2024-08-28 16:05:00|14881.83|14801.83|14881.6|14801.6|14882.93|14802.93|14881.02|14801.02|10
1724861110000|2024-08-28 16:05:10|14882.9|14802.9|14885.59|14805.59|14885.59|14805.59|14882.9|14802.9|10
1724861120000|2024-08-28 16:05:20|14885.64|14805.64|14880.84|14800.84|14885.64|14805.64|14880.84|14800.84|10
1724861130000|2024-08-28 16:05:30|14880.83|14800.83|14876.47|14796.47|14880.86|14800.86|14876.47|14796.47|10
1724861140000|2024-08-28 16:05:40|14876.13|14796.13|14862.8|14782.8|14876.13|14796.13|14862.8|14782.8|10
1724861150000|2024-08-28 16:05:50|14861.83|14781.83|14850.61|14770.61|14861.83|14781.83|14850.61|14770.61|10
1724861160000|2024-08-28 16:06:00|14850.26|14770.26|14846.53|14766.53|14850.26|14770.26|14846.53|14766.53|10
1724861170000|2024-08-28 16:06:10|14846.5|14766.5|14837.25|14757.25|14846.5|14766.5|14837.25|14757.25|10
1724861180000|2024-08-28 16:06:20|14836.97|14756.97|14830.4|14750.4|14836.97|14756.97|14830.4|14750.4|10
1724861190000|2024-08-28 16:06:30|14829.18|14749.18|14820.05|14740.05|14829.18|14749.18|14820.05|14740.05|10
1724861200000|2024-08-28 16:06:40|14820.34|14740.34|14826.25|14746.25|14826.25|14746.25|14820.22|14740.22|10
1724861210000|2024-08-28 16:06:50|14826.84|14746.84|14829.84|14749.84|14829.84|14749.84|14826.73|14746.73|10
1724861220000|2024-08-28 16:07:00|14830.38|14750.38|14830.76|14750.76|14831.72|14751.72|14830.38|14750.38|10
1724861230000|2024-08-28 16:07:10|14830.75|14750.75|14827.32|14747.32|14830.75|14750.75|14827.31|14747.31|10
1724861240000|2024-08-28 16:07:20|14827.35|14747.35|14832.32|14752.32|14832.32|14752.32|14827.35|14747.35|9
1724861250000|2024-08-28 16:07:30|14832.01|14752.01|14834.4|14754.4|14835.11|14755.11|14832.01|14752.01|9
1724861260000|2024-08-28 16:07:40|14834.87|14754.87|14835.35|14755.35|14835.39|14755.39|14834.81|14754.81|10
1724861270000|2024-08-28 16:07:50|14835.46|14755.46|14833.72|14753.72|14835.68|14755.68|14833.72|14753.72|10
1724861280000|2024-08-28 16:08:00|14833.32|14753.32|14828.68|14748.68|14833.47|14753.47|14828.68|14748.68|10
1724861290000|2024-08-28 16:08:10|14828.17|14748.17|14828|14748|14829.19|14749.19|14826.83|14746.83|10
1724861300000|2024-08-28 16:08:20|14827.8|14747.8|14826.94|14746.94|14827.8|14747.8|14826.87|14746.87|10
1724861310000|2024-08-28 16:08:30|14827.4|14747.4|14826.48|14746.48|14827.4|14747.4|14826.48|14746.48|10
1724861320000|2024-08-28 16:08:40|14820.94|14740.94|14818|14738|14820.94|14740.94|14817.63|14737.63|10
1724861330000|2024-08-28 16:08:50|14817.43|14737.43|14805.87|14725.87|14817.43|14737.43|14805.87|14725.87|10
1724861340000|2024-08-28 16:09:00|14805.17|14725.17|14800.32|14720.32|14805.17|14725.17|14800.32|14720.32|10
1724861350000|2024-08-28 16:09:10|14800.19|14720.19|14804.33|14724.33|14804.33|14724.33|14799.7|14719.7|10
1724861360000|2024-08-28 16:09:20|14804.54|14724.54|14799.67|14719.67|14805.77|14725.77|14799|14719|10
1724861370000|2024-08-28 16:09:30|14799.29|14719.29|14795.78|14715.78|14799.29|14719.29|14795.78|14715.78|10
1724861380000|2024-08-28 16:09:40|14796.07|14716.07|14795.44|14715.44|14796.1|14716.1|14795.15|14715.15|10
1724861390000|2024-08-28 16:09:50|14795.58|14715.58|14790.79|14710.79|14795.88|14715.88|14790.79|14710.79|10
1724861400000|2024-08-28 16:10:00|14790.7|14710.7|14789.48|14709.48|14790.7|14710.7|14787.1|14707.1|10
1724861410000|2024-08-28 16:10:10|14789.15|14709.15|14790.33|14710.33|14790.33|14710.33|14789.15|14709.15|9
1724861420000|2024-08-28 16:10:20|14791.22|14711.22|14793.15|14713.15|14793.47|14713.47|14791.22|14711.22|10
1724861430000|2024-08-28 16:10:30|14792.95|14712.95|14792.26|14712.26|14793.64|14713.64|14792.12|14712.12|10
1724861440000|2024-08-28 16:10:40|14792.33|14712.33|14792.08|14712.08|14792.33|14712.33|14791.43|14711.43|10
1724861450000|2024-08-28 16:10:50|14792.81|14712.81|14795.26|14715.26|14795.26|14715.26|14792.81|14712.81|10
1724861460000|2024-08-28 16:11:00|14795.54|14715.54|14790.93|14710.93|14795.54|14715.54|14790.93|14710.93|10
1724861470000|2024-08-28 16:11:10|14790.47|14710.47|14787.44|14707.44|14790.47|14710.47|14787.44|14707.44|10
1724861480000|2024-08-28 16:11:20|14787.04|14707.04|14775.13|14695.13|14787.46|14707.46|14775.13|14695.13|10
1724861490000|2024-08-28 16:11:30|14774.99|14694.99|14774.5|14694.5|14774.99|14694.99|14773.3|14693.3|10
1724861500000|2024-08-28 16:11:40|14774.22|14694.22|14771.3|14691.3|14774.22|14694.22|14770.71|14690.71|10
1724861510000|2024-08-28 16:11:50|14771.11|14691.11|14770.92|14690.92|14771.57|14691.57|14770.57|14690.57|10
1724861520000|2024-08-28 16:12:00|14771.56|14691.56|14773.47|14693.47|14773.47|14693.47|14770.85|14690.85|10
1724861530000|2024-08-28 16:12:10|14773.66|14693.66|14774.67|14694.67|14775.03|14695.03|14772.43|14692.43|10
1724861540000|2024-08-28 16:12:20|14774.77|14694.77|14775.3|14695.3|14777.07|14697.07|14774.77|14694.77|10
1724861550000|2024-08-28 16:12:30|14775.41|14695.41|14771.39|14691.39|14775.41|14695.41|14771.39|14691.39|10
1724861560000|2024-08-28 16:12:40|14771.48|14691.48|14773.3|14693.3|14773.3|14693.3|14770.65|14690.65|10
1724861570000|2024-08-28 16:12:50|14773.93|14693.93|14771.84|14691.84|14774.85|14694.85|14771.61|14691.61|10
1724861580000|2024-08-28 16:13:00|14772.37|14692.37|14772.89|14692.89|14772.89|14692.89|14771.97|14691.97|10
1724861590000|2024-08-28 16:13:10|14772.94|14692.94|14774.35|14694.35|14774.9|14694.9|14772.6|14692.6|10
1724861600000|2024-08-28 16:13:20|14774.66|14694.66|14776.39|14696.39|14776.43|14696.43|14774.66|14694.66|10
1724861610000|2024-08-28 16:13:30|14776.99|14696.99|14774.4|14694.4|14777.3|14697.3|14774.4|14694.4|9
1724861620000|2024-08-28 16:13:40|14774.01|14694.01|14768.03|14688.03|14774.01|14694.01|14768.03|14688.03|10
1724861630000|2024-08-28 16:13:50|14768.8|14688.8|14767.84|14687.84|14768.87|14688.87|14767.62|14687.62|10
1724861640000|2024-08-28 16:14:00|14768.82|14688.82|14765.34|14685.34|14769.08|14689.08|14765.34|14685.34|10
1724861650000|2024-08-28 16:14:10|14765.86|14685.86|14765.06|14685.06|14765.86|14685.86|14765.06|14685.06|10
1724861660000|2024-08-28 16:14:20|14764.58|14684.58|14762.57|14682.57|14764.79|14684.79|14762.56|14682.56|10
1724861670000|2024-08-28 16:14:30|14762.71|14682.71|14750.18|14670.18|14763.01|14683.01|14750.18|14670.18|10
1724861680000|2024-08-28 16:14:40|14750.31|14670.31|14754.15|14674.15|14754.39|14674.39|14750.31|14670.31|10
1724861690000|2024-08-28 16:14:50|14754.44|14674.44|14753.45|14673.45|14754.79|14674.79|14752.71|14672.71|10
1724861700000|2024-08-28 16:15:00|14753.3|14673.3|14762.94|14682.94|14763.37|14683.37|14753.3|14673.3|10
1724861710000|2024-08-28 16:15:10|14762.84|14682.84|14770.25|14690.25|14770.26|14690.26|14761.77|14681.77|10
1724861720000|2024-08-28 16:15:20|14770.62|14690.62|14766.58|14686.58|14770.62|14690.62|14766.22|14686.22|10
1724861730000|2024-08-28 16:15:30|14765.86|14685.86|14755.43|14675.43|14765.86|14685.86|14755.43|14675.43|10
1724861740000|2024-08-28 16:15:40|14755.04|14675.04|14757.56|14677.56|14757.56|14677.56|14752.52|14672.52|10
1724861750000|2024-08-28 16:15:50|14760.31|14680.31|14745.64|14665.64|14760.31|14680.31|14745.64|14665.64|10
1724861760000|2024-08-28 16:16:00|14745.22|14665.22|14747.34|14667.34|14747.34|14667.34|14742.48|14662.48|10
1724861770000|2024-08-28 16:16:10|14747.67|14667.67|14742.77|14662.77|14747.88|14667.88|14742.77|14662.77|10
1724861780000|2024-08-28 16:16:20|14741.27|14661.27|14740.35|14660.35|14741.27|14661.27|14738.57|14658.57|10
1724861790000|2024-08-28 16:16:30|14738.94|14658.94|14745.18|14665.18|14745.18|14665.18|14737.97|14657.97|10
1724861800000|2024-08-28 16:16:40|14745.78|14665.78|14746.06|14666.06|14747.77|14667.77|14745.33|14665.33|10
1724861810000|2024-08-28 16:16:50|14744.84|14664.84|14740.11|14660.11|14745.52|14665.52|14740.11|14660.11|10
1724861820000|2024-08-28 16:17:00|14739.74|14659.74|14733.37|14653.37|14741.87|14661.87|14733.37|14653.37|10
1724861830000|2024-08-28 16:17:10|14733.69|14653.69|14727.02|14647.02|14734.97|14654.97|14727.02|14647.02|10
1724861840000|2024-08-28 16:17:20|14721.1|14641.1|14726.41|14646.41|14726.41|14646.41|14720.87|14640.87|10
1724861850000|2024-08-28 16:17:30|14727.49|14647.49|14732.29|14652.29|14732.67|14652.67|14727.49|14647.49|10
1724861860000|2024-08-28 16:17:40|14731.38|14651.38|14727.1|14647.1|14731.38|14651.38|14727.1|14647.1|10
1724861870000|2024-08-28 16:17:50|14727.09|14647.09|14723.54|14643.54|14727.09|14647.09|14722.94|14642.94|10
1724861880000|2024-08-28 16:18:00|14723.35|14643.35|14722.22|14642.22|14723.35|14643.35|14719.84|14639.84|10
1724861890000|2024-08-28 16:18:10|14721.83|14641.83|14705.67|14625.67|14721.83|14641.83|14702.06|14622.06|10
1724861900000|2024-08-28 16:18:20|14706.48|14626.48|14719.19|14639.19|14719.46|14639.46|14706.48|14626.48|10
1724861910000|2024-08-28 16:18:30|14719.22|14639.22|14727.64|14647.64|14728.53|14648.53|14717.94|14637.94|10
1724861920000|2024-08-28 16:18:40|14727.23|14647.23|14719.13|14639.13|14727.23|14647.23|14719.13|14639.13|10
1724861930000|2024-08-28 16:18:50|14718.13|14638.13|14716.66|14636.66|14718.13|14638.13|14716.66|14636.66|10
1724861940000|2024-08-28 16:19:00|14716.67|14636.67|14712.35|14632.35|14716.67|14636.67|14711.08|14631.08|10
1724861950000|2024-08-28 16:19:10|14711.67|14631.67|14705.77|14625.77|14711.67|14631.67|14705.77|14625.77|10
1724861960000|2024-08-28 16:19:20|14704.62|14624.62|14696.89|14616.89|14704.62|14624.62|14696.89|14616.89|10
1724861970000|2024-08-28 16:19:30|14695.13|14615.13|14687.84|14607.84|14695.13|14615.13|14687.54|14607.54|10
1724861980000|2024-08-28 16:19:40|14687.17|14607.17|14681.66|14601.66|14687.17|14607.17|14681.66|14601.66|9
1724861990000|2024-08-28 16:19:50|14679.77|14599.77|14681.66|14601.66|14681.66|14601.66|14676.84|14596.84|10
1724862000000|2024-08-28 16:20:00|14681.94|14601.94|14682.62|14602.62|14682.62|14602.62|14679.88|14599.88|10
1724862010000|2024-08-28 16:20:10|14683.07|14603.07|14676.81|14596.81|14683.51|14603.51|14676.81|14596.81|10
1724862020000|2024-08-28 16:20:20|14676.31|14596.31|14660.85|14580.85|14676.31|14596.31|14660.85|14580.85|10
1724862030000|2024-08-28 16:20:30|14661.42|14581.42|14648.56|14568.56|14661.42|14581.42|14648.56|14568.56|10
1724862040000|2024-08-28 16:20:40|14648.57|14568.57|14645.04|14565.04|14648.57|14568.57|14645|14565|10
1724862050000|2024-08-28 16:20:50|14644.91|14564.91|14652.5|14572.5|14652.5|14572.5|14644.91|14564.91|10
1724862060000|2024-08-28 16:21:00|14653.56|14573.56|14663.03|14583.03|14663.03|14583.03|14653.56|14573.56|10
1724862070000|2024-08-28 16:21:10|14664.7|14584.7|14670.84|14590.84|14673.62|14593.62|14664.7|14584.7|10
1724862080000|2024-08-28 16:21:20|14670.41|14590.41|14666.07|14586.07|14670.66|14590.66|14666.07|14586.07|10
1724862090000|2024-08-28 16:21:30|14665.08|14585.08|14654.81|14574.81|14665.08|14585.08|14654.81|14574.81|10
1724862100000|2024-08-28 16:21:40|14654.08|14574.08|14649.02|14569.02|14654.08|14574.08|14649.02|14569.02|10
1724862110000|2024-08-28 16:21:50|14651.53|14571.53|14654.26|14574.26|14654.76|14574.76|14651.53|14571.53|10
1724862120000|2024-08-28 16:22:00|14653.62|14573.62|14650.86|14570.86|14655.17|14575.17|14650.86|14570.86|10
1724862130000|2024-08-28 16:22:10|14650.23|14570.23|14641.04|14561.04|14650.23|14570.23|14641.04|14561.04|10
1724862140000|2024-08-28 16:22:20|14640.98|14560.98|14636.73|14556.73|14644.01|14564.01|14636.73|14556.73|10
1724862150000|2024-08-28 16:22:30|14637.93|14557.93|14633.3|14553.3|14637.95|14557.95|14633.21|14553.21|10
1724862160000|2024-08-28 16:22:40|14632.28|14552.28|14620.6|14540.6|14632.28|14552.28|14620.41|14540.41|10
1724862170000|2024-08-28 16:22:50|14622.18|14542.18|14622.46|14542.46|14622.46|14542.46|14620.41|14540.41|10
1724862180000|2024-08-28 16:23:00|14623.24|14543.24|14620.1|14540.1|14623.24|14543.24|14619.74|14539.74|10
1724862190000|2024-08-28 16:23:10|14618.45|14538.45|14610.86|14530.86|14618.45|14538.45|14610.86|14530.86|10
1724862200000|2024-08-28 16:23:20|14610.9|14530.9|14618.22|14538.22|14618.22|14538.22|14610.9|14530.9|10
1724862210000|2024-08-28 16:23:30|14620.82|14540.82|14629.51|14549.51|14629.51|14549.51|14620.22|14540.22|10
1724862220000|2024-08-28 16:23:40|14629.54|14549.54|14635.24|14555.24|14636.13|14556.13|14629.5|14549.5|10
1724862230000|2024-08-28 16:23:50|14635.17|14555.17|14632.16|14552.16|14635.17|14555.17|14631.47|14551.47|10
1724862240000|2024-08-28 16:24:00|14631.08|14551.08|14634.28|14554.28|14634.52|14554.52|14631.08|14551.08|10
1724862250000|2024-08-28 16:24:10|14635.12|14555.12|14638.66|14558.66|14641.9|14561.9|14635.12|14555.12|10
1724862260000|2024-08-28 16:24:20|14638.12|14558.12|14634.49|14554.49|14639.04|14559.04|14634.49|14554.49|10
1724862270000|2024-08-28 16:24:30|14635.7|14555.7|14634.54|14554.54|14635.85|14555.85|14634.29|14554.29|10
1724862280000|2024-08-28 16:24:40|14634.19|14554.19|14632.6|14552.6|14634.6|14554.6|14631.59|14551.59|10
1724862290000|2024-08-28 16:24:50|14632.9|14552.9|14638.25|14558.25|14638.41|14558.41|14632.9|14552.9|10
1724862300000|2024-08-28 16:25:00|14638.05|14558.05|14641.18|14561.18|14641.18|14561.18|14638.05|14558.05|10
1724862310000|2024-08-28 16:25:10|14641.58|14561.58|14648.51|14568.51|14648.97|14568.97|14640.63|14560.63|10
1724862320000|2024-08-28 16:25:20|14649.77|14569.77|14648.5|14568.5|14650|14570|14648.5|14568.5|10
1724862330000|2024-08-28 16:25:30|14647.53|14567.53|14650.31|14570.31|14650.31|14570.31|14646.86|14566.86|10
1724862340000|2024-08-28 16:25:40|14650.29|14570.29|14657.91|14577.91|14657.91|14577.91|14650.29|14570.29|10
1724862350000|2024-08-28 16:25:50|14658.91|14578.91|14654.59|14574.59|14658.91|14578.91|14654.59|14574.59|10
1724862360000|2024-08-28 16:26:00|14653.1|14573.1|14658.32|14578.32|14658.32|14578.32|14651.86|14571.86|10
1724862370000|2024-08-28 16:26:10|14657.51|14577.51|14656.6|14576.6|14657.92|14577.92|14655.84|14575.84|10
1724862380000|2024-08-28 16:26:20|14656.1|14576.1|14657.27|14577.27|14657.27|14577.27|14655.45|14575.45|10
1724862390000|2024-08-28 16:26:30|14658.09|14578.09|14658.46|14578.46|14659.29|14579.29|14657.89|14577.89|10
1724862400000|2024-08-28 16:26:40|14659.5|14579.5|14660.92|14580.92|14660.99|14580.99|14659.43|14579.43|10
1724862410000|2024-08-28 16:26:50|14661.28|14581.28|14672.67|14592.67|14672.67|14592.67|14661.28|14581.28|10
1724862420000|2024-08-28 16:27:00|14672.64|14592.64|14675.73|14595.73|14675.73|14595.73|14672.26|14592.26|10
1724862430000|2024-08-28 16:27:10|14675.63|14595.63|14697.48|14617.48|14697.48|14617.48|14675.63|14595.63|10
1724862440000|2024-08-28 16:27:20|14698.62|14618.62|14701.18|14621.18|14701.36|14621.36|14698.62|14618.62|10
1724862450000|2024-08-28 16:27:30|14701.58|14621.58|14706.32|14626.32|14706.32|14626.32|14701.58|14621.58|10
1724862460000|2024-08-28 16:27:40|14706.65|14626.65|14706.31|14626.31|14706.65|14626.65|14704.71|14624.71|10
1724862470000|2024-08-28 16:27:50|14706.01|14626.01|14713.2|14633.2|14713.2|14633.2|14706.01|14626.01|10
1724862480000|2024-08-28 16:28:00|14715.31|14635.31|14720.52|14640.52|14720.52|14640.52|14715.31|14635.31|10
1724862490000|2024-08-28 16:28:10|14720.97|14640.97|14726.29|14646.29|14726.29|14646.29|14720.97|14640.97|10
1724862500000|2024-08-28 16:28:20|14728.55|14648.55|14729.12|14649.12|14729.18|14649.18|14727.68|14647.68|10
1724862510000|2024-08-28 16:28:30|14728.73|14648.73|14730.29|14650.29|14730.29|14650.29|14727.61|14647.61|10
1724862520000|2024-08-28 16:28:40|14731.07|14651.07|14735.76|14655.76|14735.76|14655.76|14731.07|14651.07|10
1724862530000|2024-08-28 16:28:50|14736.55|14656.55|14740.24|14660.24|14740.24|14660.24|14736.55|14656.55|10
1724862540000|2024-08-28 16:29:00|14740.71|14660.71|14746.18|14666.18|14746.5|14666.5|14740.36|14660.36|10
1724862550000|2024-08-28 16:29:10|14747.9|14667.9|14748.91|14668.91|14749.73|14669.73|14747.7|14667.7|10
1724862560000|2024-08-28 16:29:20|14748.99|14668.99|14747.72|14667.72|14749.38|14669.38|14747.33|14667.33|10
1724862570000|2024-08-28 16:29:30|14747.86|14667.86|14749.33|14669.33|14749.5|14669.5|14747.85|14667.85|9
1724862580000|2024-08-28 16:29:40|14749.4|14669.4|14749.64|14669.64|14750.12|14670.12|14748.38|14668.38|10
1724862590000|2024-08-28 16:29:50|14750.43|14670.43|14750.22|14670.22|14751.95|14671.95|14750.22|14670.22|9
1724862600000|2024-08-28 16:30:00|14749.65|14669.65|14741.87|14661.87|14749.65|14669.65|14741.87|14661.87|10
1724862610000|2024-08-28 16:30:10|14741.28|14661.28|14735.1|14655.1|14741.28|14661.28|14735.1|14655.1|10
1724862620000|2024-08-28 16:30:20|14734.9|14654.9|14733.23|14653.23|14735.2|14655.2|14733.23|14653.23|10
1724862630000|2024-08-28 16:30:30|14732.56|14652.56|14726.43|14646.43|14732.68|14652.68|14726.43|14646.43|9
1724862640000|2024-08-28 16:30:40|14725.69|14645.69|14719.76|14639.76|14725.69|14645.69|14719.76|14639.76|10
1724862650000|2024-08-28 16:30:50|14719.3|14639.3|14715.51|14635.51|14720.5|14640.5|14715.51|14635.51|10
1724862660000|2024-08-28 16:31:00|14714.76|14634.76|14709.42|14629.42|14715.3|14635.3|14709.41|14629.41|10
1724862670000|2024-08-28 16:31:10|14709.14|14629.14|14705.9|14625.9|14709.14|14629.14|14703.67|14623.67|10
1724862680000|2024-08-28 16:31:20|14706.45|14626.45|14700.42|14620.42|14706.45|14626.45|14700.42|14620.42|9
1724862690000|2024-08-28 16:31:30|14699.6|14619.6|14700.68|14620.68|14700.68|14620.68|14698.75|14618.75|10
1724862700000|2024-08-28 16:31:40|14700.49|14620.49|14706.03|14626.03|14706.03|14626.03|14700.49|14620.49|10
1724862710000|2024-08-28 16:31:50|14706.41|14626.41|14705.78|14625.78|14706.42|14626.42|14705.43|14625.43|10
1724862720000|2024-08-28 16:32:00|14706.37|14626.37|14711.28|14631.28|14711.98|14631.98|14706.37|14626.37|10
1724862730000|2024-08-28 16:32:10|14708.66|14628.66|14703.9|14623.9|14708.66|14628.66|14703.9|14623.9|10
1724862740000|2024-08-28 16:32:20|14704.06|14624.06|14695.05|14615.05|14704.71|14624.71|14695.05|14615.05|10
1724862750000|2024-08-28 16:32:30|14692.76|14612.76|14686.84|14606.84|14692.76|14612.76|14686.84|14606.84|10
1724862760000|2024-08-28 16:32:40|14686.29|14606.29|14683.69|14603.69|14686.29|14606.29|14683.69|14603.69|10
1724862770000|2024-08-28 16:32:50|14683.89|14603.89|14687.89|14607.89|14687.89|14607.89|14683.17|14603.17|10
1724862780000|2024-08-28 16:33:00|14688.57|14608.57|14698.62|14618.62|14698.62|14618.62|14688.57|14608.57|10
1724862790000|2024-08-28 16:33:10|14699.26|14619.26|14715.41|14635.41|14715.41|14635.41|14699.26|14619.26|10
1724862800000|2024-08-28 16:33:20|14715.79|14635.79|14716.25|14636.25|14717.51|14637.51|14715.09|14635.09|10
1724862810000|2024-08-28 16:33:30|14715.84|14635.84|14716.43|14636.43|14716.43|14636.43|14714.49|14634.49|10
1724862820000|2024-08-28 16:33:40|14716.71|14636.71|14719.78|14639.78|14719.78|14639.78|14716.71|14636.71|10
1724862830000|2024-08-28 16:33:50|14720.55|14640.55|14724.06|14644.06|14724.06|14644.06|14720.55|14640.55|10
1724862840000|2024-08-28 16:34:00|14724.46|14644.46|14727.8|14647.8|14727.8|14647.8|14724.46|14644.46|10
1724862850000|2024-08-28 16:34:10|14726.3|14646.3|14726.18|14646.18|14726.33|14646.33|14725.44|14645.44|10
1724862860000|2024-08-28 16:34:20|14725.82|14645.82|14714.04|14634.04|14725.82|14645.82|14714.04|14634.04|10
1724862870000|2024-08-28 16:34:30|14711.79|14631.79|14705.11|14625.11|14711.79|14631.79|14704.99|14624.99|10
1724862880000|2024-08-28 16:34:40|14704.45|14624.45|14700.83|14620.83|14704.45|14624.45|14700.83|14620.83|10
1724862890000|2024-08-28 16:34:50|14700.77|14620.77|14698.1|14618.1|14700.77|14620.77|14698.1|14618.1|10
1724862900000|2024-08-28 16:35:00|14698.13|14618.13|14698.13|14618.13|14698.31|14618.31|14697.56|14617.56|10
1724862910000|2024-08-28 16:35:10|14698.9|14618.9|14698.28|14618.28|14699|14619|14698.28|14618.28|10
1724862920000|2024-08-28 16:35:20|14698.43|14618.43|14705.92|14625.92|14705.92|14625.92|14697.9|14617.9|10
1724862930000|2024-08-28 16:35:30|14706.75|14626.75|14706.13|14626.13|14707.23|14627.23|14705.72|14625.72|10
1724862940000|2024-08-28 16:35:40|14704.03|14624.03|14695.77|14615.77|14704.03|14624.03|14695.77|14615.77|10
1724862950000|2024-08-28 16:35:50|14694.77|14614.77|14692.18|14612.18|14694.77|14614.77|14691.97|14611.97|10
1724862960000|2024-08-28 16:36:00|14692.28|14612.28|14692.75|14612.75|14692.75|14612.75|14690.68|14610.68|9
1724862970000|2024-08-28 16:36:10|14692.65|14612.65|14697.89|14617.89|14697.89|14617.89|14692.62|14612.62|10
1724862980000|2024-08-28 16:36:20|14698.52|14618.52|14699.88|14619.88|14699.88|14619.88|14697.89|14617.89|10
1724862990000|2024-08-28 16:36:30|14700.1|14620.1|14702.17|14622.17|14702.26|14622.26|14700.1|14620.1|10
1724863000000|2024-08-28 16:36:40|14701.97|14621.97|14702.08|14622.08|14702.54|14622.54|14701.16|14621.16|10
1724863010000|2024-08-28 16:36:50|14702.6|14622.6|14706.09|14626.09|14706.09|14626.09|14702.6|14622.6|9
1724863020000|2024-08-28 16:37:00|14706.76|14626.76|14707.94|14627.94|14709.28|14629.28|14706.76|14626.76|10
1724863030000|2024-08-28 16:37:10|14707.3|14627.3|14708.24|14628.24|14708.43|14628.43|14707.3|14627.3|10
1724863040000|2024-08-28 16:37:20|14708.81|14628.81|14716.04|14636.04|14716.04|14636.04|14708.81|14628.81|10
1724863050000|2024-08-28 16:37:30|14716.23|14636.23|14716.96|14636.96|14717.22|14637.22|14716.23|14636.23|10
1724863060000|2024-08-28 16:37:40|14716.88|14636.88|14712.29|14632.29|14717.77|14637.77|14712.29|14632.29|10
1724863070000|2024-08-28 16:37:50|14711.49|14631.49|14711.15|14631.15|14711.5|14631.5|14710.82|14630.82|10
1724863080000|2024-08-28 16:38:00|14710.88|14630.88|14712.61|14632.61|14712.61|14632.61|14710.34|14630.34|10
1724863090000|2024-08-28 16:38:10|14712.92|14632.92|14717.22|14637.22|14717.22|14637.22|14712.92|14632.92|9
1724863100000|2024-08-28 16:38:20|14717.29|14637.29|14719.59|14639.59|14719.59|14639.59|14717.29|14637.29|10
1724863110000|2024-08-28 16:38:30|14720.4|14640.4|14726.95|14646.95|14726.95|14646.95|14720.4|14640.4|10
1724863120000|2024-08-28 16:38:40|14727.31|14647.31|14730.67|14650.67|14730.67|14650.67|14727.31|14647.31|10
1724863130000|2024-08-28 16:38:50|14730.98|14650.98|14733.52|14653.52|14733.52|14653.52|14730.98|14650.98|10
1724863140000|2024-08-28 16:39:00|14733.33|14653.33|14735.25|14655.25|14735.25|14655.25|14733.33|14653.33|10
1724863150000|2024-08-28 16:39:10|14735.03|14655.03|14735.52|14655.52|14735.68|14655.68|14735.03|14655.03|10
1724863160000|2024-08-28 16:39:20|14735.48|14655.48|14740.5|14660.5|14740.5|14660.5|14735.41|14655.41|10
1724863170000|2024-08-28 16:39:30|14740.64|14660.64|14734.49|14654.49|14740.96|14660.96|14734.49|14654.49|10
1724863180000|2024-08-28 16:39:40|14734.55|14654.55|14733.37|14653.37|14734.55|14654.55|14733.19|14653.19|9
1724863190000|2024-08-28 16:39:50|14733.73|14653.73|14737.38|14657.38|14737.84|14657.84|14733.73|14653.73|10
1724863200000|2024-08-28 16:40:00|14737.09|14657.09|14736.93|14656.93|14737.4|14657.4|14736.88|14656.88|9
1724863210000|2024-08-28 16:40:10|14736.98|14656.98|14739.47|14659.47|14739.47|14659.47|14736.98|14656.98|10
1724863220000|2024-08-28 16:40:20|14739.13|14659.13|14742.86|14662.86|14742.86|14662.86|14739.13|14659.13|10
1724863230000|2024-08-28 16:40:30|14743.95|14663.95|14748.05|14668.05|14748.05|14668.05|14743.95|14663.95|10
1724863240000|2024-08-28 16:40:40|14748.32|14668.32|14755.3|14675.3|14755.3|14675.3|14748.32|14668.32|10
1724863250000|2024-08-28 16:40:50|14755.27|14675.27|14755.51|14675.51|14755.62|14675.62|14754.67|14674.67|10
1724863260000|2024-08-28 16:41:00|14755.64|14675.64|14754.12|14674.12|14755.64|14675.64|14753.4|14673.4|10
1724863270000|2024-08-28 16:41:10|14754.92|14674.92|14755.27|14675.27|14756.2|14676.2|14754.92|14674.92|10
1724863280000|2024-08-28 16:41:20|14755.18|14675.18|14756|14676|14756.04|14676.04|14755.18|14675.18|10
1724863290000|2024-08-28 16:41:30|14755.53|14675.53|14762.8|14682.8|14764.14|14684.14|14755.53|14675.53|10
1724863300000|2024-08-28 16:41:40|14762.5|14682.5|14755.47|14675.47|14762.5|14682.5|14752.82|14672.82|10
1724863310000|2024-08-28 16:41:50|14755.33|14675.33|14758.86|14678.86|14758.86|14678.86|14755.33|14675.33|10
1724863320000|2024-08-28 16:42:00|14758.88|14678.88|14760.01|14680.01|14760.76|14680.76|14758.88|14678.88|10
1724863330000|2024-08-28 16:42:10|14760.05|14680.05|14759.11|14679.11|14760.2|14680.2|14758.33|14678.33|10
1724863340000|2024-08-28 16:42:20|14759.27|14679.27|14770.89|14690.89|14770.89|14690.89|14757.79|14677.79|10
1724863350000|2024-08-28 16:42:30|14771.69|14691.69|14778.76|14698.76|14778.84|14698.84|14771.69|14691.69|10
1724863360000|2024-08-28 16:42:40|14778.05|14698.05|14770.34|14690.34|14778.83|14698.83|14770.34|14690.34|10
1724863370000|2024-08-28 16:42:50|14769.71|14689.71|14769.03|14689.03|14770.19|14690.19|14768.75|14688.75|10
1724863380000|2024-08-28 16:43:00|14769.23|14689.23|14773.06|14693.06|14773.06|14693.06|14768.87|14688.87|10
1724863390000|2024-08-28 16:43:10|14773.17|14693.17|14772.45|14692.45|14773.45|14693.45|14772.45|14692.45|9
1724863400000|2024-08-28 16:43:20|14772.59|14692.59|14778.45|14698.45|14778.45|14698.45|14772.59|14692.59|10
1724863410000|2024-08-28 16:43:30|14778.81|14698.81|14780.63|14700.63|14780.63|14700.63|14778.81|14698.81|10
1724863420000|2024-08-28 16:43:40|14780.49|14700.49|14781.73|14701.73|14782.24|14702.24|14780.49|14700.49|10
1724863430000|2024-08-28 16:43:50|14781.39|14701.39|14783.07|14703.07|14783.12|14703.12|14781.39|14701.39|10
1724863440000|2024-08-28 16:44:00|14782.98|14702.98|14781.84|14701.84|14783.06|14703.06|14781.48|14701.48|10
1724863450000|2024-08-28 16:44:10|14782.68|14702.68|14785.38|14705.38|14785.38|14705.38|14782.68|14702.68|10
1724863460000|2024-08-28 16:44:20|14785.44|14705.44|14786.54|14706.54|14788.45|14708.45|14785.44|14705.44|10
1724863470000|2024-08-28 16:44:30|14786.71|14706.71|14788.4|14708.4|14788.67|14708.67|14786.71|14706.71|10
1724863480000|2024-08-28 16:44:40|14788.46|14708.46|14792.82|14712.82|14792.92|14712.92|14788.46|14708.46|10
1724863490000|2024-08-28 16:44:50|14792.71|14712.71|14793.11|14713.11|14793.11|14713.11|14792.31|14712.31|10
1724863500000|2024-08-28 16:45:00|14793.01|14713.01|14800.87|14720.87|14800.93|14720.93|14793.01|14713.01|10
1724863510000|2024-08-28 16:45:10|14803.69|14723.69|14806.18|14726.18|14806.91|14726.91|14803.69|14723.69|10
1724863520000|2024-08-28 16:45:20|14807.94|14727.94|14807.52|14727.52|14807.94|14727.94|14806.27|14726.27|10
1724863530000|2024-08-28 16:45:30|14807.74|14727.74|14809.52|14729.52|14809.52|14729.52|14806.93|14726.93|10
1724863540000|2024-08-28 16:45:40|14810.01|14730.01|14807.05|14727.05|14810.33|14730.33|14807.05|14727.05|10
1724863550000|2024-08-28 16:45:50|14805.51|14725.51|14800.72|14720.72|14809.91|14729.91|14800.48|14720.48|10
1724863560000|2024-08-28 16:46:00|14798.78|14718.78|14795.1|14715.1|14798.78|14718.78|14795.1|14715.1|10
1724863570000|2024-08-28 16:46:10|14795.33|14715.33|14792.02|14712.02|14795.33|14715.33|14792.02|14712.02|10
1724863580000|2024-08-28 16:46:20|14792.16|14712.16|14790.42|14710.42|14792.16|14712.16|14790.35|14710.35|10
1724863590000|2024-08-28 16:46:30|14790.69|14710.69|14796.26|14716.26|14796.26|14716.26|14790.69|14710.69|10
1724863600000|2024-08-28 16:46:40|14797.18|14717.18|14801.3|14721.3|14801.3|14721.3|14797.18|14717.18|10
1724863610000|2024-08-28 16:46:50|14801.2|14721.2|14802.87|14722.87|14802.87|14722.87|14800.36|14720.36|10
1724863620000|2024-08-28 16:47:00|14802|14722|14813.01|14733.01|14813.43|14733.43|14802|14722|10
1724863630000|2024-08-28 16:47:10|14814.57|14734.57|14814.38|14734.38|14817.03|14737.03|14814.38|14734.38|10
1724863640000|2024-08-28 16:47:20|14814.24|14734.24|14811.4|14731.4|14814.24|14734.24|14811.36|14731.36|10
1724863650000|2024-08-28 16:47:30|14811.47|14731.47|14811.41|14731.41|14811.69|14731.69|14811.23|14731.23|10
1724863660000|2024-08-28 16:47:40|14811.16|14731.16|14811.51|14731.51|14812.26|14732.26|14810.6|14730.6|9
1724863670000|2024-08-28 16:47:50|14811.22|14731.22|14813.98|14733.98|14813.98|14733.98|14808.36|14728.36|10
1724863680000|2024-08-28 16:48:00|14814.29|14734.29|14817.12|14737.12|14817.12|14737.12|14814.29|14734.29|9
1724863690000|2024-08-28 16:48:10|14817.28|14737.28|14816.66|14736.66|14818.32|14738.32|14816.66|14736.66|10
1724863700000|2024-08-28 16:48:20|14815.92|14735.92|14810.52|14730.52|14815.92|14735.92|14810.52|14730.52|10
1724863710000|2024-08-28 16:48:30|14810.47|14730.47|14811.75|14731.75|14812.06|14732.06|14810.47|14730.47|10
1724863720000|2024-08-28 16:48:40|14811.53|14731.53|14810.22|14730.22|14811.53|14731.53|14809.79|14729.79|10
1724863730000|2024-08-28 16:48:50|14809.08|14729.08|14807.94|14727.94|14809.08|14729.08|14806.96|14726.96|10
1724863740000|2024-08-28 16:49:00|14807.62|14727.62|14801.85|14721.85|14807.62|14727.62|14801.69|14721.69|10
1724863750000|2024-08-28 16:49:10|14802.29|14722.29|14802.47|14722.47|14802.52|14722.52|14801.71|14721.71|10
1724863760000|2024-08-28 16:49:20|14802.15|14722.15|14804.73|14724.73|14804.8|14724.8|14802.14|14722.14|10
1724863770000|2024-08-28 16:49:30|14804.7|14724.7|14805.59|14725.59|14805.59|14725.59|14804.2|14724.2|10
1724863780000|2024-08-28 16:49:40|14805.46|14725.46|14802.63|14722.63|14805.46|14725.46|14802.63|14722.63|10
1724863790000|2024-08-28 16:49:50|14802.4|14722.4|14800.03|14720.03|14802.4|14722.4|14800.03|14720.03|9
1724863800000|2024-08-28 16:50:00|14800.19|14720.19|14796.65|14716.65|14800.19|14720.19|14796.65|14716.65|10
1724863810000|2024-08-28 16:50:10|14796.95|14716.95|14806.34|14726.34|14806.57|14726.57|14796.95|14716.95|10
1724863820000|2024-08-28 16:50:20|14806.79|14726.79|14819.78|14739.78|14820.3|14740.3|14806.79|14726.79|10
1724863830000|2024-08-28 16:50:30|14819.99|14739.99|14819.41|14739.41|14819.99|14739.99|14819|14739|10
1724863840000|2024-08-28 16:50:40|14819.46|14739.46|14827.06|14747.06|14827.06|14747.06|14819.1|14739.1|10
1724863850000|2024-08-28 16:50:50|14832.13|14752.13|14838.05|14758.05|14838.46|14758.46|14832.13|14752.13|10
1724863860000|2024-08-28 16:51:00|14838.12|14758.12|14853.78|14773.78|14853.78|14773.78|14838.12|14758.12|9
1724863870000|2024-08-28 16:51:10|14855.01|14775.01|14849.84|14769.84|14855.43|14775.43|14849.76|14769.76|10
1724863880000|2024-08-28 16:51:20|14847.88|14767.88|14848.75|14768.75|14848.75|14768.75|14845.75|14765.75|10
1724863890000|2024-08-28 16:51:30|14849.01|14769.01|14856.9|14776.9|14856.9|14776.9|14849.01|14769.01|10
1724863900000|2024-08-28 16:51:40|14856.43|14776.43|14855.91|14775.91|14856.52|14776.52|14855.7|14775.7|10
1724863910000|2024-08-28 16:51:50|14855.92|14775.92|14848.05|14768.05|14855.92|14775.92|14848.05|14768.05|10
1724863920000|2024-08-28 16:52:00|14848.2|14768.2|14855.42|14775.42|14855.42|14775.42|14848.2|14768.2|10
1724863930000|2024-08-28 16:52:10|14857.19|14777.19|14854.57|14774.57|14857.19|14777.19|14854.39|14774.39|10
1724863940000|2024-08-28 16:52:20|14854.33|14774.33|14852.24|14772.24|14855.79|14775.79|14852.24|14772.24|10
1724863950000|2024-08-28 16:52:30|14851.9|14771.9|14849.55|14769.55|14851.9|14771.9|14849.25|14769.25|10
1724863960000|2024-08-28 16:52:40|14849.98|14769.98|14841.91|14761.91|14850.28|14770.28|14841.91|14761.91|9
1724863970000|2024-08-28 16:52:50|14841.96|14761.96|14842.21|14762.21|14842.21|14762.21|14841|14761|10
1724863980000|2024-08-28 16:53:00|14842.74|14762.74|14848.65|14768.65|14848.71|14768.71|14842.74|14762.74|10
1724863990000|2024-08-28 16:53:10|14848.94|14768.94|14855.8|14775.8|14856.07|14776.07|14848.94|14768.94|10
1724864000000|2024-08-28 16:53:20|14856.59|14776.59|14862.67|14782.67|14862.67|14782.67|14856.45|14776.45|10
1724864010000|2024-08-28 16:53:30|14862.35|14782.35|14861.2|14781.2|14862.5|14782.5|14861.17|14781.17|10
1724864020000|2024-08-28 16:53:40|14861.41|14781.41|14866.51|14786.51|14866.51|14786.51|14861.41|14781.41|10
1724864030000|2024-08-28 16:53:50|14866.57|14786.57|14869.39|14789.39|14869.39|14789.39|14866.56|14786.56|9
1724864040000|2024-08-28 16:54:00|14869.87|14789.87|14869.55|14789.55|14869.87|14789.87|14867.72|14787.72|10
1724864050000|2024-08-28 16:54:10|14869.52|14789.52|14868.35|14788.35|14869.52|14789.52|14868.35|14788.35|10
1724864060000|2024-08-28 16:54:20|14868.43|14788.43|14871.25|14791.25|14871.25|14791.25|14868.43|14788.43|10
1724864070000|2024-08-28 16:54:30|14871.63|14791.63|14870.83|14790.83|14872.75|14792.75|14870.83|14790.83|10
1724864080000|2024-08-28 16:54:40|14870.08|14790.08|14867.28|14787.28|14870.08|14790.08|14867.28|14787.28|10
1724864090000|2024-08-28 16:54:50|14866.97|14786.97|14865.79|14785.79|14866.97|14786.97|14865.58|14785.58|10
1724864100000|2024-08-28 16:55:00|14865.99|14785.99|14865.01|14785.01|14867.26|14787.26|14865.01|14785.01|10
1724864110000|2024-08-28 16:55:10|14865.77|14785.77|14869.52|14789.52|14869.9|14789.9|14865.77|14785.77|10
1724864120000|2024-08-28 16:55:20|14871.05|14791.05|14875.21|14795.21|14875.21|14795.21|14871.05|14791.05|10
1724864130000|2024-08-28 16:55:30|14876.16|14796.16|14887.25|14807.25|14887.25|14807.25|14876.16|14796.16|10
1724864140000|2024-08-28 16:55:40|14888.8|14808.8|14893.09|14813.09|14894.19|14814.19|14888.8|14808.8|10
1724864150000|2024-08-28 16:55:50|14894.78|14814.78|14900.41|14820.41|14900.41|14820.41|14894.78|14814.78|10
1724864160000|2024-08-28 16:56:00|14904.26|14824.26|14911.98|14831.98|14912.14|14832.14|14904.26|14824.26|10
1724864170000|2024-08-28 16:56:10|14911.73|14831.73|14913.88|14833.88|14914.72|14834.72|14911.73|14831.73|10
1724864180000|2024-08-28 16:56:20|14913.45|14833.45|14911.85|14831.85|14913.45|14833.45|14911.85|14831.85|10
1724864190000|2024-08-28 16:56:30|14911.22|14831.22|14912.91|14832.91|14912.91|14832.91|14910.77|14830.77|10
1724864200000|2024-08-28 16:56:40|14912.65|14832.65|14911.43|14831.43|14912.65|14832.65|14911.38|14831.38|10
1724864210000|2024-08-28 16:56:50|14911.33|14831.33|14912.32|14832.32|14912.32|14832.32|14910.37|14830.37|10
1724864220000|2024-08-28 16:57:00|14912.54|14832.54|14914.39|14834.39|14914.74|14834.74|14910.87|14830.87|10
1724864230000|2024-08-28 16:57:10|14914.42|14834.42|14915.69|14835.69|14917.65|14837.65|14914.42|14834.42|10
1724864240000|2024-08-28 16:57:20|14915.41|14835.41|14914.48|14834.48|14915.41|14835.41|14914.06|14834.06|10
1724864250000|2024-08-28 16:57:30|14915.75|14835.75|14918.9|14838.9|14918.9|14838.9|14915.75|14835.75|10
1724864260000|2024-08-28 16:57:40|14919.76|14839.76|14919.51|14839.51|14919.86|14839.86|14918.44|14838.44|10
1724864270000|2024-08-28 16:57:50|14919.71|14839.71|14921.78|14841.78|14921.94|14841.94|14919.71|14839.71|9
1724864280000|2024-08-28 16:58:00|14922.2|14842.2|14925.39|14845.39|14925.39|14845.39|14922.2|14842.2|9
1724864290000|2024-08-28 16:58:10|14925.78|14845.78|14928.13|14848.13|14928.25|14848.25|14925.58|14845.58|10
1724864300000|2024-08-28 16:58:20|14928.42|14848.42|14928.32|14848.32|14928.67|14848.67|14927.81|14847.81|10
1724864310000|2024-08-28 16:58:30|14928.26|14848.26|14928.62|14848.62|14929.17|14849.17|14928.26|14848.26|9
1724864320000|2024-08-28 16:58:40|14928.6|14848.6|14929.84|14849.84|14930.38|14850.38|14928.31|14848.31|10
1724864330000|2024-08-28 16:58:50|14929.5|14849.5|14928.94|14848.94|14929.58|14849.58|14928.7|14848.7|9
1724864340000|2024-08-28 16:59:00|14929.21|14849.21|14929.01|14849.01|14929.21|14849.21|14927.95|14847.95|10
1724864350000|2024-08-28 16:59:10|14928.94|14848.94|14934.7|14854.7|14934.7|14854.7|14928.94|14848.94|10
1724864360000|2024-08-28 16:59:20|14934.46|14854.46|14936.14|14856.14|14936.44|14856.44|14934.09|14854.09|10
1724864370000|2024-08-28 16:59:30|14935.86|14855.86|14936.9|14856.9|14937.45|14857.45|14935.86|14855.86|10
1724864380000|2024-08-28 16:59:40|14936.85|14856.85|14937.21|14857.21|14937.94|14857.94|14936.85|14856.85|10
1724864390000|2024-08-28 16:59:50|14937.34|14857.34|14933.95|14853.95|14937.5|14857.5|14933.95|14853.95|9
1724864400000|2024-08-28 17:00:00|14934.08|14854.08|14931.43|14851.43|14934.08|14854.08|14931.43|14851.43|10
1724864410000|2024-08-28 17:00:10|14931.41|14851.41|14930.01|14850.01|14931.48|14851.48|14929.67|14849.67|10
1724864420000|2024-08-28 17:00:20|14930.2|14850.2|14927.42|14847.42|14930.2|14850.2|14927.28|14847.28|10
1724864430000|2024-08-28 17:00:30|14927.17|14847.17|14926.08|14846.08|14927.26|14847.26|14925.53|14845.53|10
1724864440000|2024-08-28 17:00:40|14926.74|14846.74|14934.44|14854.44|14934.44|14854.44|14926.74|14846.74|9
1724864450000|2024-08-28 17:00:50|14938.58|14858.58|14937.78|14857.78|14939.36|14859.36|14937.78|14857.78|10
1724864460000|2024-08-28 17:01:00|14938.18|14858.18|14939.43|14859.43|14939.43|14859.43|14937.19|14857.19|10
1724864470000|2024-08-28 17:01:10|14939.14|14859.14|14934.5|14854.5|14939.14|14859.14|14934.5|14854.5|10
1724864480000|2024-08-28 17:01:20|14932.88|14852.88|14928.17|14848.17|14932.88|14852.88|14928.17|14848.17|10
1724864490000|2024-08-28 17:01:30|14928.02|14848.02|14925.26|14845.26|14928.33|14848.33|14925.26|14845.26|10
1724864500000|2024-08-28 17:01:40|14925.47|14845.47|14921.09|14841.09|14925.56|14845.56|14921.09|14841.09|10
1724864510000|2024-08-28 17:01:50|14921.4|14841.4|14919.19|14839.19|14921.4|14841.4|14919.19|14839.19|10
1724864520000|2024-08-28 17:02:00|14919.5|14839.5|14914.65|14834.65|14919.74|14839.74|14914.65|14834.65|10
1724864530000|2024-08-28 17:02:10|14914.43|14834.43|14916.74|14836.74|14916.74|14836.74|14914.43|14834.43|10
1724864540000|2024-08-28 17:02:20|14918.21|14838.21|14932.95|14852.95|14932.95|14852.95|14918.21|14838.21|9
1724864550000|2024-08-28 17:02:30|14933.1|14853.1|14927.22|14847.22|14933.11|14853.11|14927.05|14847.05|10
1724864560000|2024-08-28 17:02:40|14925.48|14845.48|14922.75|14842.75|14925.55|14845.55|14922.66|14842.66|10
1724864570000|2024-08-28 17:02:50|14922.95|14842.95|14917.07|14837.07|14922.95|14842.95|14916.78|14836.78|10
1724864580000|2024-08-28 17:03:00|14916.98|14836.98|14914.82|14834.82|14917.74|14837.74|14914.35|14834.35|10
1724864590000|2024-08-28 17:03:10|14914.73|14834.73|14907.67|14827.67|14914.73|14834.73|14907.59|14827.59|10
1724864600000|2024-08-28 17:03:20|14908.21|14828.21|14910.03|14830.03|14910.03|14830.03|14906.97|14826.97|10
1724864610000|2024-08-28 17:03:30|14910.45|14830.45|14918.54|14838.54|14918.56|14838.56|14910.45|14830.45|10
1724864620000|2024-08-28 17:03:40|14918.46|14838.46|14915.64|14835.64|14918.46|14838.46|14915.39|14835.39|9
1724864630000|2024-08-28 17:03:50|14915.59|14835.59|14915.13|14835.13|14915.72|14835.72|14915.13|14835.13|10
1724864640000|2024-08-28 17:04:00|14914.7|14834.7|14913.42|14833.42|14914.81|14834.81|14912.65|14832.65|10
1724864650000|2024-08-28 17:04:10|14913.16|14833.16|14909.06|14829.06|14913.16|14833.16|14909.06|14829.06|10
1724864660000|2024-08-28 17:04:20|14908.97|14828.97|14908.39|14828.39|14908.97|14828.97|14907.11|14827.11|10
1724864670000|2024-08-28 17:04:30|14908.79|14828.79|14906.67|14826.67|14908.98|14828.98|14906.67|14826.67|9
1724864680000|2024-08-28 17:04:40|14905.85|14825.85|14901.39|14821.39|14905.85|14825.85|14901.39|14821.39|10
1724864690000|2024-08-28 17:04:50|14901.12|14821.12|14899.4|14819.4|14901.12|14821.12|14899.4|14819.4|9
1724864700000|2024-08-28 17:05:00|14899.22|14819.22|14889.83|14809.83|14899.22|14819.22|14889.83|14809.83|10
1724864710000|2024-08-28 17:05:10|14889.85|14809.85|14893.8|14813.8|14893.8|14813.8|14889.73|14809.73|10
1724864720000|2024-08-28 17:05:20|14894.52|14814.52|14894.92|14814.92|14894.94|14814.94|14894.07|14814.07|10
1724864730000|2024-08-28 17:05:30|14894.7|14814.7|14894.8|14814.8|14895.74|14815.74|14894.7|14814.7|10
1724864740000|2024-08-28 17:05:40|14895.19|14815.19|14895.95|14815.95|14896.71|14816.71|14895.19|14815.19|9
1724864750000|2024-08-28 17:05:50|14895.97|14815.97|14895.89|14815.89|14896.02|14816.02|14895.74|14815.74|9
1724864760000|2024-08-28 17:06:00|14895.58|14815.58|14895.54|14815.54|14897.65|14817.65|14895.5|14815.5|10
1724864770000|2024-08-28 17:06:10|14896.06|14816.06|14895.41|14815.41|14897.52|14817.52|14895.17|14815.17|10
1724864780000|2024-08-28 17:06:20|14894.56|14814.56|14894.07|14814.07|14894.56|14814.56|14893.41|14813.41|10
1724864790000|2024-08-28 17:06:30|14894.33|14814.33|14896.23|14816.23|14896.25|14816.25|14894.33|14814.33|10
1724864800000|2024-08-28 17:06:40|14896.31|14816.31|14895.76|14815.76|14896.49|14816.49|14895.76|14815.76|10
1724864810000|2024-08-28 17:06:50|14895.6|14815.6|14893.05|14813.05|14895.6|14815.6|14892.77|14812.77|10
1724864820000|2024-08-28 17:07:00|14892.61|14812.61|14893.88|14813.88|14894.32|14814.32|14892.56|14812.56|9
1724864830000|2024-08-28 17:07:10|14894.38|14814.38|14897.52|14817.52|14897.52|14817.52|14894.38|14814.38|10
1724864840000|2024-08-28 17:07:20|14897.8|14817.8|14898.19|14818.19|14898.19|14818.19|14897.53|14817.53|10
1724864850000|2024-08-28 17:07:30|14898.09|14818.09|14900.54|14820.54|14900.54|14820.54|14898.09|14818.09|10
1724864860000|2024-08-28 17:07:40|14901.36|14821.36|14904.23|14824.23|14904.23|14824.23|14901.36|14821.36|10
1724864870000|2024-08-28 17:07:50|14904.08|14824.08|14905.33|14825.33|14905.33|14825.33|14903.53|14823.53|10
1724864880000|2024-08-28 17:08:00|14905.43|14825.43|14910.76|14830.76|14910.92|14830.92|14905.43|14825.43|10
1724864890000|2024-08-28 17:08:10|14911.16|14831.16|14919.56|14839.56|14919.56|14839.56|14911.16|14831.16|10
1724864900000|2024-08-28 17:08:20|14920.23|14840.23|14922.79|14842.79|14923.07|14843.07|14920.23|14840.23|10
1724864910000|2024-08-28 17:08:30|14923.59|14843.59|14921.06|14841.06|14923.59|14843.59|14921.06|14841.06|10
1724864920000|2024-08-28 17:08:40|14920.97|14840.97|14920.19|14840.19|14921.32|14841.32|14918.96|14838.96|10
1724864930000|2024-08-28 17:08:50|14920.67|14840.67|14917.35|14837.35|14921.05|14841.05|14917.35|14837.35|10
1724864940000|2024-08-28 17:09:00|14917|14837|14916.47|14836.47|14917.25|14837.25|14916.08|14836.08|10
1724864950000|2024-08-28 17:09:10|14916.2|14836.2|14915.94|14835.94|14917.55|14837.55|14915.94|14835.94|10
1724864960000|2024-08-28 17:09:20|14916.42|14836.42|14919.58|14839.58|14919.58|14839.58|14916.42|14836.42|10
1724864970000|2024-08-28 17:09:30|14920.79|14840.79|14921.73|14841.73|14922.23|14842.23|14920.73|14840.73|10
1724864980000|2024-08-28 17:09:40|14922.29|14842.29|14924.86|14844.86|14924.86|14844.86|14922.29|14842.29|9
1724864990000|2024-08-28 17:09:50|14924.93|14844.93|14927.06|14847.06|14927.12|14847.12|14924.78|14844.78|10
1724865000000|2024-08-28 17:10:00|14926.97|14846.97|14928.37|14848.37|14928.37|14848.37|14925.72|14845.72|10
1724865010000|2024-08-28 17:10:10|14928.5|14848.5|14926.7|14846.7|14928.5|14848.5|14926.7|14846.7|10
1724865020000|2024-08-28 17:10:20|14926.72|14846.72|14924.82|14844.82|14926.72|14846.72|14924.51|14844.51|8
1724865030000|2024-08-28 17:10:30|14924.9|14844.9|14923.37|14843.37|14924.97|14844.97|14923.34|14843.34|10
1724865040000|2024-08-28 17:10:40|14923.33|14843.33|14922.06|14842.06|14923.47|14843.47|14922.06|14842.06|10
1724865050000|2024-08-28 17:10:50|14922.97|14842.97|14921.8|14841.8|14923.04|14843.04|14921.8|14841.8|10
1724865060000|2024-08-28 17:11:00|14921.56|14841.56|14922.74|14842.74|14923.82|14843.82|14921.56|14841.56|10
1724865070000|2024-08-28 17:11:10|14922.78|14842.78|14916.15|14836.15|14922.78|14842.78|14916.15|14836.15|10
1724865080000|2024-08-28 17:11:20|14916.25|14836.25|14923.61|14843.61|14923.61|14843.61|14916.25|14836.25|10
1724865090000|2024-08-28 17:11:30|14923.94|14843.94|14928.34|14848.34|14930.76|14850.76|14923.94|14843.94|10
1724865100000|2024-08-28 17:11:40|14928.57|14848.57|14931.85|14851.85|14931.85|14851.85|14928.57|14848.57|10
1724865110000|2024-08-28 17:11:50|14932.13|14852.13|14933.89|14853.89|14933.89|14853.89|14932.13|14852.13|10
1724865120000|2024-08-28 17:12:00|14934.21|14854.21|14933.26|14853.26|14934.21|14854.21|14933.08|14853.08|9
1724865130000|2024-08-28 17:12:10|14933.39|14853.39|14931.48|14851.48|14933.39|14853.39|14931.48|14851.48|9
1724865140000|2024-08-28 17:12:20|14930.58|14850.58|14924.39|14844.39|14930.58|14850.58|14924.39|14844.39|10
1724865150000|2024-08-28 17:12:30|14924.28|14844.28|14921.8|14841.8|14924.28|14844.28|14921.15|14841.15|10
1724865160000|2024-08-28 17:12:40|14921.77|14841.77|14922.41|14842.41|14922.62|14842.62|14921.77|14841.77|10
1724865170000|2024-08-28 17:12:50|14922.4|14842.4|14922.46|14842.46|14922.64|14842.64|14921.99|14841.99|10
1724865180000|2024-08-28 17:13:00|14922.42|14842.42|14920.19|14840.19|14922.42|14842.42|14918.82|14838.82|10
1724865190000|2024-08-28 17:13:10|14919.89|14839.89|14918.73|14838.73|14919.89|14839.89|14918.73|14838.73|9
1724865200000|2024-08-28 17:13:20|14918.68|14838.68|14917.66|14837.66|14919.04|14839.04|14917.66|14837.66|9
1724865210000|2024-08-28 17:13:30|14917.67|14837.67|14918.4|14838.4|14918.68|14838.68|14916.88|14836.88|10
1724865220000|2024-08-28 17:13:40|14918.38|14838.38|14923.52|14843.52|14924.24|14844.24|14918.38|14838.38|10
1724865230000|2024-08-28 17:13:50|14923.55|14843.55|14923.4|14843.4|14923.55|14843.55|14922.11|14842.11|10
1724865240000|2024-08-28 17:14:00|14923.3|14843.3|14925.18|14845.18|14925.18|14845.18|14923.3|14843.3|10
1724865250000|2024-08-28 17:14:10|14925.65|14845.65|14925.09|14845.09|14926.02|14846.02|14925.09|14845.09|10
1724865260000|2024-08-28 17:14:20|14924.97|14844.97|14922.71|14842.71|14925.18|14845.18|14922.71|14842.71|9
1724865270000|2024-08-28 17:14:30|14922.56|14842.56|14923.5|14843.5|14923.98|14843.98|14922.56|14842.56|10
1724865280000|2024-08-28 17:14:40|14923.37|14843.37|14920.04|14840.04|14923.51|14843.51|14920.04|14840.04|10
1724865290000|2024-08-28 17:14:50|14920.32|14840.32|14917.73|14837.73|14920.64|14840.64|14917.42|14837.42|9
1724865300000|2024-08-28 17:15:00|14918.48|14838.48|14917|14837|14918.48|14838.48|14916.7|14836.7|10
1724865310000|2024-08-28 17:15:10|14916.96|14836.96|14914.58|14834.58|14916.96|14836.96|14914.58|14834.58|10
1724865320000|2024-08-28 17:15:20|14914.41|14834.41|14910.09|14830.09|14914.41|14834.41|14909.23|14829.23|10
1724865330000|2024-08-28 17:15:30|14909.82|14829.82|14905.52|14825.52|14909.92|14829.92|14905.52|14825.52|10
1724865340000|2024-08-28 17:15:40|14905.56|14825.56|14904.65|14824.65|14905.71|14825.71|14904.64|14824.64|10
1724865350000|2024-08-28 17:15:50|14904.3|14824.3|14901.74|14821.74|14904.3|14824.3|14901.68|14821.68|10
1724865360000|2024-08-28 17:16:00|14901.57|14821.57|14902.3|14822.3|14904.3|14824.3|14901.57|14821.57|10
1724865370000|2024-08-28 17:16:10|14900.84|14820.84|14896.62|14816.62|14900.84|14820.84|14896.62|14816.62|10
1724865380000|2024-08-28 17:16:20|14896.26|14816.26|14888.81|14808.81|14896.26|14816.26|14888.81|14808.81|10
1724865390000|2024-08-28 17:16:30|14888.43|14808.43|14875.54|14795.54|14888.43|14808.43|14875.54|14795.54|10
1724865400000|2024-08-28 17:16:40|14875.14|14795.14|14873.67|14793.67|14876.11|14796.11|14873.67|14793.67|10
1724865410000|2024-08-28 17:16:50|14874.26|14794.26|14877.02|14797.02|14877.02|14797.02|14873.93|14793.93|10
1724865420000|2024-08-28 17:17:00|14877.67|14797.67|14883.02|14803.02|14883.02|14803.02|14877.67|14797.67|10
1724865430000|2024-08-28 17:17:10|14883.16|14803.16|14879.22|14799.22|14883.21|14803.21|14879.22|14799.22|10
1724865440000|2024-08-28 17:17:20|14879.5|14799.5|14879.83|14799.83|14879.83|14799.83|14878.89|14798.89|10
1724865450000|2024-08-28 17:17:30|14879.82|14799.82|14876.46|14796.46|14879.82|14799.82|14876.46|14796.46|10
1724865460000|2024-08-28 17:17:40|14876.32|14796.32|14878.92|14798.92|14878.92|14798.92|14875.39|14795.39|10
1724865470000|2024-08-28 17:17:50|14878.77|14798.77|14882.45|14802.45|14882.51|14802.51|14878.77|14798.77|10
1724865480000|2024-08-28 17:18:00|14882.32|14802.32|14883.29|14803.29|14883.29|14803.29|14882.17|14802.17|9
1724865490000|2024-08-28 17:18:10|14884.06|14804.06|14881.86|14801.86|14884.3|14804.3|14881.86|14801.86|10
1724865500000|2024-08-28 17:18:20|14881.58|14801.58|14883.4|14803.4|14883.4|14803.4|14881.17|14801.17|10
1724865510000|2024-08-28 17:18:30|14883.48|14803.48|14902.55|14822.55|14902.55|14822.55|14883.48|14803.48|10
1724865520000|2024-08-28 17:18:40|14902.72|14822.72|14907.79|14827.79|14907.79|14827.79|14902.72|14822.72|10
1724865530000|2024-08-28 17:18:50|14906.71|14826.71|14902.69|14822.69|14906.81|14826.81|14902.62|14822.62|10
1724865540000|2024-08-28 17:19:00|14902.53|14822.53|14909.79|14829.79|14909.79|14829.79|14902.06|14822.06|10
1724865550000|2024-08-28 17:19:10|14910.04|14830.04|14913.35|14833.35|14914.3|14834.3|14910.04|14830.04|10
1724865560000|2024-08-28 17:19:20|14913.26|14833.26|14915.01|14835.01|14915.32|14835.32|14911.85|14831.85|10
1724865570000|2024-08-28 17:19:30|14915.08|14835.08|14915.7|14835.7|14916.63|14836.63|14915.08|14835.08|9
1724865580000|2024-08-28 17:19:40|14916.5|14836.5|14916.77|14836.77|14918.05|14838.05|14916.5|14836.5|10
1724865590000|2024-08-28 17:19:50|14916.73|14836.73|14914.07|14834.07|14916.73|14836.73|14914.07|14834.07|9
1724865600000|2024-08-28 17:20:00|14914.05|14834.05|14911.3|14831.3|14914.05|14834.05|14911.28|14831.28|9
1724865610000|2024-08-28 17:20:10|14911.1|14831.1|14906.6|14826.6|14911.1|14831.1|14906.6|14826.6|10
1724865620000|2024-08-28 17:20:20|14906.12|14826.12|14903.89|14823.89|14906.32|14826.32|14903.89|14823.89|10
1724865630000|2024-08-28 17:20:30|14903.82|14823.82|14898.92|14818.92|14903.82|14823.82|14898.85|14818.85|10
1724865640000|2024-08-28 17:20:40|14899.29|14819.29|14896.38|14816.38|14899.29|14819.29|14896.38|14816.38|9
1724865650000|2024-08-28 17:20:50|14895.48|14815.48|14889.63|14809.63|14895.48|14815.48|14889.63|14809.63|10
1724865660000|2024-08-28 17:21:00|14888.65|14808.65|14882.22|14802.22|14888.65|14808.65|14882.22|14802.22|10
1724865670000|2024-08-28 17:21:10|14881.28|14801.28|14878.2|14798.2|14881.51|14801.51|14878.2|14798.2|10
1724865680000|2024-08-28 17:21:20|14877.27|14797.27|14873.1|14793.1|14877.27|14797.27|14873.1|14793.1|10
1724865690000|2024-08-28 17:21:30|14872.07|14792.07|14862.58|14782.58|14872.19|14792.19|14862.58|14782.58|10
1724865700000|2024-08-28 17:21:40|14862.03|14782.03|14860.43|14780.43|14862.03|14782.03|14860.43|14780.43|9
1724865710000|2024-08-28 17:21:50|14860.36|14780.36|14859.17|14779.17|14860.36|14780.36|14858.96|14778.96|10
1724865720000|2024-08-28 17:22:00|14859.53|14779.53|14860.18|14780.18|14860.18|14780.18|14859.01|14779.01|10
1724865730000|2024-08-28 17:22:10|14860.16|14780.16|14857.11|14777.11|14860.19|14780.19|14856.83|14776.83|10
1724865740000|2024-08-28 17:22:20|14856.85|14776.85|14856.9|14776.9|14856.9|14776.9|14855.08|14775.08|10
1724865750000|2024-08-28 17:22:30|14856.96|14776.96|14865.87|14785.87|14865.87|14785.87|14856.96|14776.96|10
1724865760000|2024-08-28 17:22:40|14865.92|14785.92|14866.52|14786.52|14866.52|14786.52|14865.92|14785.92|10
1724865770000|2024-08-28 17:22:50|14866.33|14786.33|14866.56|14786.56|14866.72|14786.72|14865.23|14785.23|10
1724865780000|2024-08-28 17:23:00|14866.48|14786.48|14865.33|14785.33|14867.19|14787.19|14865.33|14785.33|10
1724865790000|2024-08-28 17:23:10|14865.5|14785.5|14863.95|14783.95|14865.5|14785.5|14863.94|14783.94|10
1724865800000|2024-08-28 17:23:20|14864.2|14784.2|14860.78|14780.78|14864.2|14784.2|14860.67|14780.67|10
1724865810000|2024-08-28 17:23:30|14860.72|14780.72|14860.5|14780.5|14861.38|14781.38|14860.5|14780.5|9
1724865820000|2024-08-28 17:23:40|14860.29|14780.29|14858.75|14778.75|14860.4|14780.4|14858.75|14778.75|10
1724865830000|2024-08-28 17:23:50|14859.16|14779.16|14859.71|14779.71|14859.71|14779.71|14858.73|14778.73|10
1724865840000|2024-08-28 17:24:00|14859.61|14779.61|14860.18|14780.18|14860.18|14780.18|14859.61|14779.61|8
1724865850000|2024-08-28 17:24:10|14860.53|14780.53|14862.3|14782.3|14862.3|14782.3|14860.53|14780.53|9
1724865860000|2024-08-28 17:24:20|14862.42|14782.42|14864.02|14784.02|14864.02|14784.02|14862.42|14782.42|10
1724865870000|2024-08-28 17:24:30|14864.19|14784.19|14860.8|14780.8|14864.19|14784.19|14860.8|14780.8|9
1724865880000|2024-08-28 17:24:40|14860.52|14780.52|14856.57|14776.57|14860.52|14780.52|14856.57|14776.57|10
1724865890000|2024-08-28 17:24:50|14856.69|14776.69|14856.92|14776.92|14856.92|14776.92|14856.29|14776.29|10
1724865900000|2024-08-28 17:25:00|14857.07|14777.07|14858.03|14778.03|14858.03|14778.03|14856.61|14776.61|10
1724865910000|2024-08-28 17:25:10|14857.53|14777.53|14858.54|14778.54|14858.54|14778.54|14857.43|14777.43|9
1724865920000|2024-08-28 17:25:20|14858.35|14778.35|14864.13|14784.13|14864.13|14784.13|14858.35|14778.35|10
1724865930000|2024-08-28 17:25:30|14864.58|14784.58|14864.86|14784.86|14865.28|14785.28|14864.58|14784.58|10
1724865940000|2024-08-28 17:25:40|14864.88|14784.88|14863.75|14783.75|14865.09|14785.09|14863.75|14783.75|10
1724865950000|2024-08-28 17:25:50|14863.76|14783.76|14865.54|14785.54|14865.63|14785.63|14863.76|14783.76|10
1724865960000|2024-08-28 17:26:00|14865.87|14785.87|14866.55|14786.55|14866.74|14786.74|14865.78|14785.78|10
1724865970000|2024-08-28 17:26:10|14866.65|14786.65|14864.66|14784.66|14866.65|14786.65|14864.66|14784.66|10
1724865980000|2024-08-28 17:26:20|14863.99|14783.99|14863.91|14783.91|14863.99|14783.99|14863.09|14783.09|10
1724865990000|2024-08-28 17:26:30|14863.93|14783.93|14864.1|14784.1|14864.37|14784.37|14863.68|14783.68|10
1724866000000|2024-08-28 17:26:40|14864.14|14784.14|14867|14787|14867.12|14787.12|14864.14|14784.14|10
1724866010000|2024-08-28 17:26:50|14867.03|14787.03|14866.98|14786.98|14867.17|14787.17|14866.83|14786.83|8
1724866020000|2024-08-28 17:27:00|14867.33|14787.33|14869.84|14789.84|14869.84|14789.84|14867.33|14787.33|10
1724866030000|2024-08-28 17:27:10|14870.05|14790.05|14873.31|14793.31|14873.31|14793.31|14870.05|14790.05|10
1724866040000|2024-08-28 17:27:20|14874.31|14794.31|14877.36|14797.36|14877.36|14797.36|14874.31|14794.31|10
1724866050000|2024-08-28 17:27:30|14877.46|14797.46|14878.75|14798.75|14879.26|14799.26|14877.46|14797.46|10
1724866060000|2024-08-28 17:27:40|14878.58|14798.58|14883.35|14803.35|14883.35|14803.35|14877.7|14797.7|10
1724866070000|2024-08-28 17:27:50|14884.42|14804.42|14884.92|14804.92|14884.92|14804.92|14884.16|14804.16|10
1724866080000|2024-08-28 17:28:00|14884.93|14804.93|14885.37|14805.37|14886.71|14806.71|14884.93|14804.93|9
1724866090000|2024-08-28 17:28:10|14885.04|14805.04|14883.42|14803.42|14885.04|14805.04|14883.42|14803.42|10
1724866100000|2024-08-28 17:28:20|14883.09|14803.09|14881.89|14801.89|14883.09|14803.09|14881.89|14801.89|10
1724866110000|2024-08-28 17:28:30|14881.5|14801.5|14879.84|14799.84|14881.66|14801.66|14879.84|14799.84|9
1724866120000|2024-08-28 17:28:40|14879.64|14799.64|14874.05|14794.05|14879.64|14799.64|14874.05|14794.05|10
1724866130000|2024-08-28 17:28:50|14873.85|14793.85|14875.37|14795.37|14875.73|14795.73|14873.46|14793.46|10
1724866140000|2024-08-28 17:29:00|14875.42|14795.42|14874.12|14794.12|14876.04|14796.04|14874.12|14794.12|10
1724866150000|2024-08-28 17:29:10|14874.06|14794.06|14869.72|14789.72|14874.06|14794.06|14869.72|14789.72|9
1724866160000|2024-08-28 17:29:20|14869.37|14789.37|14868.39|14788.39|14869.37|14789.37|14868.08|14788.08|10
1724866170000|2024-08-28 17:29:30|14868.4|14788.4|14868.47|14788.47|14868.47|14788.47|14868.1|14788.1|10
1724866180000|2024-08-28 17:29:40|14868.65|14788.65|14869.36|14789.36|14869.36|14789.36|14868.63|14788.63|9
1724866190000|2024-08-28 17:29:50|14869.31|14789.31|14867.94|14787.94|14869.31|14789.31|14867.94|14787.94|10
1724866200000|2024-08-28 17:30:00|14867.71|14787.71|14868.79|14788.79|14869.07|14789.07|14867.71|14787.71|10
1724866210000|2024-08-28 17:30:10|14868.89|14788.89|14869.79|14789.79|14869.79|14789.79|14868.75|14788.75|10
1724866220000|2024-08-28 17:30:20|14869.94|14789.94|14872.25|14792.25|14872.25|14792.25|14869.94|14789.94|10
1724866230000|2024-08-28 17:30:30|14872.33|14792.33|14873.79|14793.79|14873.79|14793.79|14872.09|14792.09|10
1724866240000|2024-08-28 17:30:40|14873.77|14793.77|14875.54|14795.54|14875.54|14795.54|14873.77|14793.77|9
1724866250000|2024-08-28 17:30:50|14875.61|14795.61|14878.44|14798.44|14878.53|14798.53|14875.61|14795.61|10
1724866260000|2024-08-28 17:31:00|14878.84|14798.84|14880.71|14800.71|14880.71|14800.71|14878.56|14798.56|10
1724866270000|2024-08-28 17:31:10|14880.57|14800.57|14882.64|14802.64|14882.64|14802.64|14880.57|14800.57|10
1724866280000|2024-08-28 17:31:20|14882.62|14802.62|14882.11|14802.11|14882.7|14802.7|14881.56|14801.56|9
1724866290000|2024-08-28 17:31:30|14881.88|14801.88|14882.26|14802.26|14882.58|14802.58|14881.78|14801.78|10
1724866300000|2024-08-28 17:31:40|14882.42|14802.42|14884.44|14804.44|14884.44|14804.44|14882.42|14802.42|10
1724866310000|2024-08-28 17:31:50|14884.48|14804.48|14884.97|14804.97|14884.97|14804.97|14884.48|14804.48|10
1724866320000|2024-08-28 17:32:00|14884.92|14804.92|14884.11|14804.11|14885.28|14805.28|14883.28|14803.28|10
1724866330000|2024-08-28 17:32:10|14884.26|14804.26|14884.25|14804.25|14885.35|14805.35|14884.25|14804.25|9
1724866340000|2024-08-28 17:32:20|14883.87|14803.87|14880.57|14800.57|14883.87|14803.87|14880.57|14800.57|9
1724866350000|2024-08-28 17:32:30|14879.98|14799.98|14879.75|14799.75|14879.98|14799.98|14879.17|14799.17|9
1724866360000|2024-08-28 17:32:40|14879.74|14799.74|14879.89|14799.89|14879.94|14799.94|14879.63|14799.63|9
1724866370000|2024-08-28 17:32:50|14879.9|14799.9|14880.79|14800.79|14881.24|14801.24|14879.9|14799.9|10
1724866380000|2024-08-28 17:33:00|14880.56|14800.56|14879.68|14799.68|14880.56|14800.56|14879.68|14799.68|9
1724866390000|2024-08-28 17:33:10|14879.1|14799.1|14877.18|14797.18|14879.1|14799.1|14877.18|14797.18|10
1724866400000|2024-08-28 17:33:20|14876.72|14796.72|14869.85|14789.85|14876.72|14796.72|14869.85|14789.85|10
1724866410000|2024-08-28 17:33:30|14868.36|14788.36|14863.63|14783.63|14868.36|14788.36|14863.14|14783.14|10
1724866420000|2024-08-28 17:33:40|14863.6|14783.6|14859.55|14779.55|14863.6|14783.6|14859.55|14779.55|10
1724866430000|2024-08-28 17:33:50|14859.22|14779.22|14853.65|14773.65|14859.22|14779.22|14853.65|14773.65|10
1724866440000|2024-08-28 17:34:00|14853.23|14773.23|14847.04|14767.04|14853.23|14773.23|14847.04|14767.04|10
1724866450000|2024-08-28 17:34:10|14846.41|14766.41|14844.21|14764.21|14846.41|14766.41|14843.65|14763.65|9
1724866460000|2024-08-28 17:34:20|14844.18|14764.18|14843.67|14763.67|14845.51|14765.51|14843.36|14763.36|10
1724866470000|2024-08-28 17:34:30|14843.77|14763.77|14847.42|14767.42|14847.42|14767.42|14843.67|14763.67|10
1724866480000|2024-08-28 17:34:40|14847.87|14767.87|14850.18|14770.18|14850.18|14770.18|14847.87|14767.87|10
1724866490000|2024-08-28 17:34:50|14850.32|14770.32|14851.74|14771.74|14851.74|14771.74|14850.31|14770.31|10
1724866500000|2024-08-28 17:35:00|14851.75|14771.75|14854.19|14774.19|14854.33|14774.33|14851.75|14771.75|10
1724866510000|2024-08-28 17:35:10|14853.97|14773.97|14856.73|14776.73|14856.85|14776.85|14853.5|14773.5|10
1724866520000|2024-08-28 17:35:20|14856.76|14776.76|14862.86|14782.86|14862.86|14782.86|14856.76|14776.76|10
1724866530000|2024-08-28 17:35:30|14863.42|14783.42|14863.86|14783.86|14864.64|14784.64|14863.42|14783.42|9
1724866540000|2024-08-28 17:35:40|14863.1|14783.1|14862.51|14782.51|14863.2|14783.2|14861.98|14781.98|10
1724866550000|2024-08-28 17:35:50|14862.61|14782.61|14863.55|14783.55|14863.56|14783.56|14862.6|14782.6|10
1724866560000|2024-08-28 17:36:00|14863.51|14783.51|14863.87|14783.87|14863.87|14783.87|14862.56|14782.56|9
1724866570000|2024-08-28 17:36:10|14863.85|14783.85|14863.53|14783.53|14864.07|14784.07|14863.46|14783.46|10
1724866580000|2024-08-28 17:36:20|14863.51|14783.51|14860.74|14780.74|14863.51|14783.51|14860.74|14780.74|10
1724866590000|2024-08-28 17:36:30|14860.91|14780.91|14863.1|14783.1|14863.1|14783.1|14860.91|14780.91|10
1724866600000|2024-08-28 17:36:40|14863.08|14783.08|14863.98|14783.98|14863.98|14783.98|14862.96|14782.96|10
1724866610000|2024-08-28 17:36:50|14863.89|14783.89|14864.38|14784.38|14864.38|14784.38|14863.89|14783.89|10
1724866620000|2024-08-28 17:37:00|14865.05|14785.05|14866.15|14786.15|14866.15|14786.15|14865.02|14785.02|10
1724866630000|2024-08-28 17:37:10|14866.29|14786.29|14867.15|14787.15|14867.15|14787.15|14866.29|14786.29|10
1724866640000|2024-08-28 17:37:20|14867.19|14787.19|14871.63|14791.63|14871.63|14791.63|14867.19|14787.19|10
1724866650000|2024-08-28 17:37:30|14871.83|14791.83|14875.11|14795.11|14875.13|14795.13|14871.83|14791.83|9
1724866660000|2024-08-28 17:37:40|14875.31|14795.31|14876.16|14796.16|14876.16|14796.16|14875.23|14795.23|10
1724866670000|2024-08-28 17:37:50|14876.35|14796.35|14878.76|14798.76|14878.76|14798.76|14876.35|14796.35|10
1724866680000|2024-08-28 17:38:00|14878.8|14798.8|14881.83|14801.83|14881.83|14801.83|14878.59|14798.59|9
1724866690000|2024-08-28 17:38:10|14883.24|14803.24|14886.49|14806.49|14886.49|14806.49|14883.24|14803.24|10
1724866700000|2024-08-28 17:38:20|14886.34|14806.34|14888.54|14808.54|14888.81|14808.81|14886.34|14806.34|10
1724866710000|2024-08-28 17:38:30|14888.04|14808.04|14893.14|14813.14|14893.28|14813.28|14887.64|14807.64|10
1724866720000|2024-08-28 17:38:40|14893.45|14813.45|14894.13|14814.13|14894.6|14814.6|14893.45|14813.45|10
1724866730000|2024-08-28 17:38:50|14893.64|14813.64|14892.17|14812.17|14893.64|14813.64|14892.17|14812.17|8
1724866740000|2024-08-28 17:39:00|14891.92|14811.92|14891.49|14811.49|14892.14|14812.14|14891.49|14811.49|10
1724866750000|2024-08-28 17:39:10|14891.64|14811.64|14899.97|14819.97|14900.31|14820.31|14891.64|14811.64|9
1724866760000|2024-08-28 17:39:20|14899.94|14819.94|14897.03|14817.03|14899.94|14819.94|14897.03|14817.03|10
1724866770000|2024-08-28 17:39:30|14895.73|14815.73|14890.26|14810.26|14895.73|14815.73|14890.26|14810.26|10
1724866780000|2024-08-28 17:39:40|14889.97|14809.97|14886.38|14806.38|14889.97|14809.97|14886.29|14806.29|10
1724866790000|2024-08-28 17:39:50|14886.36|14806.36|14885.77|14805.77|14886.44|14806.44|14885.75|14805.75|9
1724866800000|2024-08-28 17:40:00|14885.73|14805.73|14882.88|14802.88|14885.73|14805.73|14882.88|14802.88|9
1724866810000|2024-08-28 17:40:10|14882.45|14802.45|14881.66|14801.66|14882.45|14802.45|14881.62|14801.62|10
1724866820000|2024-08-28 17:40:20|14882.91|14802.91|14887.77|14807.77|14887.77|14807.77|14882.91|14802.91|10
1724866830000|2024-08-28 17:40:30|14887.86|14807.86|14887.67|14807.67|14888.66|14808.66|14887.67|14807.67|10
1724866840000|2024-08-28 17:40:40|14887.02|14807.02|14885.3|14805.3|14887.02|14807.02|14885.29|14805.29|9
1724866850000|2024-08-28 17:40:50|14885.38|14805.38|14883.2|14803.2|14885.38|14805.38|14883.2|14803.2|10
1724866860000|2024-08-28 17:41:00|14882.63|14802.63|14887.79|14807.79|14887.79|14807.79|14882.59|14802.59|10
1724866870000|2024-08-28 17:41:10|14888.22|14808.22|14892.25|14812.25|14892.25|14812.25|14888.22|14808.22|10
1724866880000|2024-08-28 17:41:20|14891.8|14811.8|14894.6|14814.6|14894.6|14814.6|14891.75|14811.75|10
1724866890000|2024-08-28 17:41:30|14894.8|14814.8|14898.76|14818.76|14898.76|14818.76|14894.8|14814.8|9
1724866900000|2024-08-28 17:41:40|14898.89|14818.89|14906.11|14826.11|14906.11|14826.11|14898.89|14818.89|10
1724866910000|2024-08-28 17:41:50|14906.19|14826.19|14910.19|14830.19|14910.19|14830.19|14906.19|14826.19|10
1724866920000|2024-08-28 17:42:00|14911.03|14831.03|14912.95|14832.95|14913.69|14833.69|14911.03|14831.03|10
1724866930000|2024-08-28 17:42:10|14912.81|14832.81|14909.14|14829.14|14912.81|14832.81|14909.14|14829.14|9
1724866940000|2024-08-28 17:42:20|14909.19|14829.19|14906.81|14826.81|14909.19|14829.19|14906.81|14826.81|10
1724866950000|2024-08-28 17:42:30|14906.5|14826.5|14905.18|14825.18|14906.5|14826.5|14905.13|14825.13|10
1724866960000|2024-08-28 17:42:40|14905.23|14825.23|14904.87|14824.87|14905.23|14825.23|14904.49|14824.49|10
1724866970000|2024-08-28 17:42:50|14905.08|14825.08|14904.74|14824.74|14905.09|14825.09|14904.74|14824.74|9
1724866980000|2024-08-28 17:43:00|14904.73|14824.73|14905.48|14825.48|14905.96|14825.96|14904.73|14824.73|10
1724866990000|2024-08-28 17:43:10|14906.25|14826.25|14906.62|14826.62|14906.7|14826.7|14905.39|14825.39|9
1724867000000|2024-08-28 17:43:20|14906.08|14826.08|14905.77|14825.77|14906.22|14826.22|14905.29|14825.29|10
1724867010000|2024-08-28 17:43:30|14905.69|14825.69|14905.71|14825.71|14905.79|14825.79|14905.4|14825.4|10
1724867020000|2024-08-28 17:43:40|14905.39|14825.39|14904.98|14824.98|14905.58|14825.58|14904.98|14824.98|10
1724867030000|2024-08-28 17:43:50|14904.97|14824.97|14906.1|14826.1|14906.1|14826.1|14904.65|14824.65|10
1724867040000|2024-08-28 17:44:00|14907|14827|14909.87|14829.87|14909.87|14829.87|14907|14827|10
1724867050000|2024-08-28 17:44:10|14910.87|14830.87|14913.81|14833.81|14913.81|14833.81|14910.79|14830.79|10
1724867060000|2024-08-28 17:44:20|14914.06|14834.06|14916.53|14836.53|14916.53|14836.53|14914.06|14834.06|10
1724867070000|2024-08-28 17:44:30|14915.93|14835.93|14915.78|14835.78|14915.93|14835.93|14915.4|14835.4|10
1724867080000|2024-08-28 17:44:40|14915.86|14835.86|14916.79|14836.79|14917.41|14837.41|14915.86|14835.86|10
1724867090000|2024-08-28 17:44:50|14916.14|14836.14|14915.59|14835.59|14916.14|14836.14|14915.59|14835.59|9
1724867100000|2024-08-28 17:45:00|14916.39|14836.39|14917.42|14837.42|14917.42|14837.42|14915.37|14835.37|10
1724867110000|2024-08-28 17:45:10|14916.73|14836.73|14916.52|14836.52|14916.96|14836.96|14916.26|14836.26|9
1724867120000|2024-08-28 17:45:20|14915.5|14835.5|14914.98|14834.98|14915.55|14835.55|14914.94|14834.94|8
1724867130000|2024-08-28 17:45:30|14914.79|14834.79|14916.19|14836.19|14916.32|14836.32|14914.79|14834.79|10
1724867140000|2024-08-28 17:45:40|14916.05|14836.05|14915.87|14835.87|14916.29|14836.29|14915.74|14835.74|10
1724867150000|2024-08-28 17:45:50|14915.42|14835.42|14912.29|14832.29|14915.42|14835.42|14911.94|14831.94|9
1724867160000|2024-08-28 17:46:00|14912.24|14832.24|14913.29|14833.29|14914.42|14834.42|14912.24|14832.24|9
1724867170000|2024-08-28 17:46:10|14912.92|14832.92|14912.1|14832.1|14913.52|14833.52|14912.1|14832.1|10
1724867180000|2024-08-28 17:46:20|14912.83|14832.83|14912.12|14832.12|14913.97|14833.97|14912.12|14832.12|10
1724867190000|2024-08-28 17:46:30|14912.16|14832.16|14912.35|14832.35|14912.35|14832.35|14911.38|14831.38|10
1724867200000|2024-08-28 17:46:40|14912.58|14832.58|14910.71|14830.71|14912.58|14832.58|14910.71|14830.71|10
1724867210000|2024-08-28 17:46:50|14910.28|14830.28|14910.99|14830.99|14910.99|14830.99|14909.89|14829.89|9
1724867220000|2024-08-28 17:47:00|14911.13|14831.13|14912.28|14832.28|14912.36|14832.36|14910.82|14830.82|10
1724867230000|2024-08-28 17:47:10|14912.33|14832.33|14913.45|14833.45|14913.67|14833.67|14912.22|14832.22|10
1724867240000|2024-08-28 17:47:20|14912.99|14832.99|14912.01|14832.01|14912.99|14832.99|14910.54|14830.54|10
1724867250000|2024-08-28 17:47:30|14912.11|14832.11|14911.27|14831.27|14912.18|14832.18|14910.88|14830.88|9
1724867260000|2024-08-28 17:47:40|14911.56|14831.56|14911.23|14831.23|14912.01|14832.01|14911.23|14831.23|10
1724867270000|2024-08-28 17:47:50|14911.14|14831.14|14910.93|14830.93|14911.14|14831.14|14910.37|14830.37|8
1724867280000|2024-08-28 17:48:00|14911.78|14831.78|14910.69|14830.69|14912.15|14832.15|14910.69|14830.69|10
1724867290000|2024-08-28 17:48:10|14910.12|14830.12|14910.58|14830.58|14910.58|14830.58|14909.73|14829.73|7
1724867300000|2024-08-28 17:48:20|14910.45|14830.45|14905.86|14825.86|14910.45|14830.45|14905.86|14825.86|9
1724867310000|2024-08-28 17:48:30|14905.63|14825.63|14902.75|14822.75|14905.63|14825.63|14902.75|14822.75|10
1724867320000|2024-08-28 17:48:40|14902.27|14822.27|14901.43|14821.43|14902.27|14822.27|14901.39|14821.39|10
1724867330000|2024-08-28 17:48:50|14901.39|14821.39|14900.17|14820.17|14901.39|14821.39|14900.17|14820.17|10
1724867340000|2024-08-28 17:49:00|14900.65|14820.65|14900.9|14820.9|14900.9|14820.9|14899.87|14819.87|10
1724867350000|2024-08-28 17:49:10|14900.82|14820.82|14898.25|14818.25|14900.82|14820.82|14898.25|14818.25|10
1724867360000|2024-08-28 17:49:20|14898.33|14818.33|14893.96|14813.96|14898.33|14818.33|14893.96|14813.96|10
1724867370000|2024-08-28 17:49:30|14894.2|14814.2|14892.42|14812.42|14894.2|14814.2|14892.34|14812.34|10
1724867380000|2024-08-28 17:49:40|14892.18|14812.18|14891.99|14811.99|14892.64|14812.64|14891.46|14811.46|10
1724867390000|2024-08-28 17:49:50|14892.05|14812.05|14890.83|14810.83|14892.05|14812.05|14890.83|14810.83|10
1724867400000|2024-08-28 17:50:00|14890.85|14810.85|14891.53|14811.53|14891.53|14811.53|14890.83|14810.83|10
1724867410000|2024-08-28 17:50:10|14891.51|14811.51|14891.11|14811.11|14891.73|14811.73|14891.09|14811.09|10
1724867420000|2024-08-28 17:50:20|14891.35|14811.35|14895|14815|14895.23|14815.23|14891.27|14811.27|10
1724867430000|2024-08-28 17:50:30|14895.11|14815.11|14894.79|14814.79|14895.11|14815.11|14894.4|14814.4|10
1724867440000|2024-08-28 17:50:40|14894.84|14814.84|14898.02|14818.02|14898.02|14818.02|14894.82|14814.82|10
1724867450000|2024-08-28 17:50:50|14897.83|14817.83|14899.55|14819.55|14899.77|14819.77|14897.83|14817.83|9
1724867460000|2024-08-28 17:51:00|14899.92|14819.92|14901.34|14821.34|14901.44|14821.44|14899.84|14819.84|10
1724867470000|2024-08-28 17:51:10|14900.89|14820.89|14897.54|14817.54|14900.89|14820.89|14897.54|14817.54|10
1724867480000|2024-08-28 17:51:20|14897.31|14817.31|14897.54|14817.54|14897.59|14817.59|14897.14|14817.14|10
1724867490000|2024-08-28 17:51:30|14897.45|14817.45|14897.64|14817.64|14897.64|14817.64|14897.07|14817.07|10
1724867500000|2024-08-28 17:51:40|14897.73|14817.73|14896.62|14816.62|14897.84|14817.84|14896.42|14816.42|10
1724867510000|2024-08-28 17:51:50|14897.43|14817.43|14896.45|14816.45|14898.09|14818.09|14896.45|14816.45|10
1724867520000|2024-08-28 17:52:00|14896.44|14816.44|14896.09|14816.09|14896.65|14816.65|14895.95|14815.95|9
1724867530000|2024-08-28 17:52:10|14896.37|14816.37|14894.57|14814.57|14896.53|14816.53|14894.57|14814.57|10
1724867540000|2024-08-28 17:52:20|14894.56|14814.56|14894.37|14814.37|14894.8|14814.8|14894.35|14814.35|10
1724867550000|2024-08-28 17:52:30|14893.95|14813.95|14891.89|14811.89|14894.64|14814.64|14891.89|14811.89|10
1724867560000|2024-08-28 17:52:40|14891.52|14811.52|14886.85|14806.85|14891.52|14811.52|14886.85|14806.85|10
1724867570000|2024-08-28 17:52:50|14885.36|14805.36|14876.03|14796.03|14885.36|14805.36|14876.03|14796.03|10
1724867580000|2024-08-28 17:53:00|14875.28|14795.28|14872.92|14792.92|14875.28|14795.28|14872.92|14792.92|10
1724867590000|2024-08-28 17:53:10|14872.59|14792.59|14871.65|14791.65|14872.6|14792.6|14871.65|14791.65|10
1724867600000|2024-08-28 17:53:20|14871.69|14791.69|14866.47|14786.47|14871.72|14791.72|14866.47|14786.47|10
1724867610000|2024-08-28 17:53:30|14866|14786|14862.99|14782.99|14866|14786|14862.42|14782.42|10
1724867620000|2024-08-28 17:53:40|14863.19|14783.19|14860.04|14780.04|14863.38|14783.38|14860.04|14780.04|8
1724867630000|2024-08-28 17:53:50|14859.89|14779.89|14859.1|14779.1|14860.13|14780.13|14859.04|14779.04|10
1724867640000|2024-08-28 17:54:00|14858.83|14778.83|14859.47|14779.47|14859.53|14779.53|14858.83|14778.83|9
1724867650000|2024-08-28 17:54:10|14859.28|14779.28|14855.54|14775.54|14859.5|14779.5|14855.54|14775.54|10
1724867660000|2024-08-28 17:54:20|14855.04|14775.04|14847.64|14767.64|14855.04|14775.04|14847.51|14767.51|10
1724867670000|2024-08-28 17:54:30|14847.81|14767.81|14842.84|14762.84|14848.87|14768.87|14842.46|14762.46|9
1724867680000|2024-08-28 17:54:40|14842.75|14762.75|14841.07|14761.07|14842.8|14762.8|14841.07|14761.07|10
1724867690000|2024-08-28 17:54:50|14841.09|14761.09|14841.85|14761.85|14841.85|14761.85|14841.09|14761.09|9
1724867700000|2024-08-28 17:55:00|14841.95|14761.95|14840.47|14760.47|14842.16|14762.16|14840.47|14760.47|10
1724867710000|2024-08-28 17:55:10|14840.6|14760.6|14837.14|14757.14|14840.71|14760.71|14837.14|14757.14|10
1724867720000|2024-08-28 17:55:20|14837|14757|14839.43|14759.43|14839.43|14759.43|14837|14757|9
1724867730000|2024-08-28 17:55:30|14840.43|14760.43|14840.94|14760.94|14841.23|14761.23|14840|14760|9
1724867740000|2024-08-28 17:55:40|14841.01|14761.01|14843.45|14763.45|14843.45|14763.45|14840.98|14760.98|10
1724867750000|2024-08-28 17:55:50|14843.28|14763.28|14842.91|14762.91|14844.45|14764.45|14842.91|14762.91|10
1724867760000|2024-08-28 17:56:00|14843.05|14763.05|14845.27|14765.27|14845.27|14765.27|14843.05|14763.05|10
1724867770000|2024-08-28 17:56:10|14846.22|14766.22|14846.78|14766.78|14846.78|14766.78|14846.18|14766.18|10
1724867780000|2024-08-28 17:56:20|14846.76|14766.76|14845.22|14765.22|14846.92|14766.92|14845.22|14765.22|7
1724867790000|2024-08-28 17:56:30|14844.94|14764.94|14843.42|14763.42|14845.29|14765.29|14843.42|14763.42|10
1724867800000|2024-08-28 17:56:40|14842.81|14762.81|14842.51|14762.51|14843.62|14763.62|14842.51|14762.51|9
1724867810000|2024-08-28 17:56:50|14842.15|14762.15|14844.54|14764.54|14844.87|14764.87|14842.15|14762.15|9
1724867820000|2024-08-28 17:57:00|14844.45|14764.45|14845.98|14765.98|14845.98|14765.98|14843.46|14763.46|10
1724867830000|2024-08-28 17:57:10|14846.22|14766.22|14846.86|14766.86|14846.86|14766.86|14846.14|14766.14|10
1724867840000|2024-08-28 17:57:20|14846.91|14766.91|14846.85|14766.85|14847.66|14767.66|14846.85|14766.85|8
1724867850000|2024-08-28 17:57:30|14845.74|14765.74|14843.5|14763.5|14845.74|14765.74|14843.15|14763.15|10
1724867860000|2024-08-28 17:57:40|14843.39|14763.39|14828.21|14748.21|14843.39|14763.39|14828.21|14748.21|10
1724867870000|2024-08-28 17:57:50|14827.73|14747.73|14825.7|14745.7|14827.85|14747.85|14824.08|14744.08|10
1724867880000|2024-08-28 17:58:00|14825.12|14745.12|14822.97|14742.97|14825.12|14745.12|14822.86|14742.86|10
1724867890000|2024-08-28 17:58:10|14822.79|14742.79|14822.02|14742.02|14822.79|14742.79|14820.86|14740.86|10
1724867900000|2024-08-28 17:58:20|14822.3|14742.3|14822.1|14742.1|14822.5|14742.5|14821.98|14741.98|10
1724867910000|2024-08-28 17:58:30|14822.18|14742.18|14826.19|14746.19|14826.62|14746.62|14822.18|14742.18|10
1724867920000|2024-08-28 17:58:40|14826.36|14746.36|14824.66|14744.66|14826.39|14746.39|14824.66|14744.66|9
1724867930000|2024-08-28 17:58:50|14824.2|14744.2|14822.19|14742.19|14824.2|14744.2|14821.68|14741.68|10
1724867940000|2024-08-28 17:59:00|14821.23|14741.23|14818.97|14738.97|14821.23|14741.23|14818.97|14738.97|10
1724867950000|2024-08-28 17:59:10|14818.98|14738.98|14816.99|14736.99|14818.98|14738.98|14816.74|14736.74|9
1724867960000|2024-08-28 17:59:20|14817.08|14737.08|14817.68|14737.68|14818|14738|14817.01|14737.01|10
1724867970000|2024-08-28 17:59:30|14818.02|14738.02|14817.38|14737.38|14818.05|14738.05|14817.37|14737.37|10
1724867980000|2024-08-28 17:59:40|14817.18|14737.18|14815.6|14735.6|14817.18|14737.18|14815.53|14735.53|10
1724867990000|2024-08-28 17:59:50|14815.64|14735.64|14814.93|14734.93|14815.77|14735.77|14814.9|14734.9|10
1724868000000|2024-08-28 18:00:00|14814.64|14734.64|14810.79|14730.79|14814.64|14734.64|14810.79|14730.79|10
1724868010000|2024-08-28 18:00:10|14810.35|14730.35|14807.48|14727.48|14810.35|14730.35|14807.39|14727.39|10
1724868020000|2024-08-28 18:00:20|14807.69|14727.69|14807.47|14727.47|14808.25|14728.25|14806.92|14726.92|10
1724868030000|2024-08-28 18:00:30|14808.03|14728.03|14806.88|14726.88|14808.64|14728.64|14806.88|14726.88|10
1724868040000|2024-08-28 18:00:40|14806.46|14726.46|14803.69|14723.69|14806.46|14726.46|14803.69|14723.69|10
1724868050000|2024-08-28 18:00:50|14802.22|14722.22|14800.53|14720.53|14802.22|14722.22|14799.87|14719.87|10
1724868060000|2024-08-28 18:01:00|14801.5|14721.5|14800.81|14720.81|14801.55|14721.55|14799.57|14719.57|10
1724868070000|2024-08-28 18:01:10|14802.68|14722.68|14806.69|14726.69|14807.07|14727.07|14802.68|14722.68|10
1724868080000|2024-08-28 18:01:20|14806.63|14726.63|14809.15|14729.15|14809.15|14729.15|14806.63|14726.63|10
1724868090000|2024-08-28 18:01:30|14809.16|14729.16|14814.99|14734.99|14814.99|14734.99|14809.16|14729.16|10
1724868100000|2024-08-28 18:01:40|14815.06|14735.06|14812.73|14732.73|14815.91|14735.91|14812.73|14732.73|10
1724868110000|2024-08-28 18:01:50|14812.83|14732.83|14813.23|14733.23|14813.44|14733.44|14812.79|14732.79|10
1724868120000|2024-08-28 18:02:00|14814.49|14734.49|14817.1|14737.1|14817.1|14737.1|14814.49|14734.49|10
1724868130000|2024-08-28 18:02:10|14817.33|14737.33|14816.36|14736.36|14817.43|14737.43|14816.36|14736.36|10
1724868140000|2024-08-28 18:02:20|14816.63|14736.63|14816.88|14736.88|14817.43|14737.43|14816.51|14736.51|10
1724868150000|2024-08-28 18:02:30|14816.74|14736.74|14818.8|14738.8|14818.87|14738.87|14816.06|14736.06|10
1724868160000|2024-08-28 18:02:40|14818.51|14738.51|14823.19|14743.19|14823.2|14743.2|14818.51|14738.51|10
1724868170000|2024-08-28 18:02:50|14823.39|14743.39|14823.06|14743.06|14823.39|14743.39|14822.55|14742.55|10
1724868180000|2024-08-28 18:03:00|14823.07|14743.07|14822.45|14742.45|14823.25|14743.25|14822.42|14742.42|10
1724868190000|2024-08-28 18:03:10|14821.83|14741.83|14813.81|14733.81|14821.83|14741.83|14813.81|14733.81|10
1724868200000|2024-08-28 18:03:20|14813.82|14733.82|14811.97|14731.97|14813.82|14733.82|14811.97|14731.97|10
1724868210000|2024-08-28 18:03:30|14811.65|14731.65|14809.54|14729.54|14811.65|14731.65|14809|14729|10
1724868220000|2024-08-28 18:03:40|14809.45|14729.45|14809.01|14729.01|14809.45|14729.45|14808.97|14728.97|10
1724868230000|2024-08-28 18:03:50|14807.06|14727.06|14808.5|14728.5|14808.5|14728.5|14807.06|14727.06|9
1724868240000|2024-08-28 18:04:00|14808.78|14728.78|14810|14730|14810|14730|14808.71|14728.71|10
1724868250000|2024-08-28 18:04:10|14809.68|14729.68|14808.09|14728.09|14809.78|14729.78|14807.81|14727.81|10
1724868260000|2024-08-28 18:04:20|14808.1|14728.1|14806.96|14726.96|14808.1|14728.1|14806.5|14726.5|9
1724868270000|2024-08-28 18:04:30|14807.35|14727.35|14809.2|14729.2|14809.2|14729.2|14807.35|14727.35|10
1724868280000|2024-08-28 18:04:40|14809.92|14729.92|14817.86|14737.86|14817.86|14737.86|14809.92|14729.92|10
1724868290000|2024-08-28 18:04:50|14818.2|14738.2|14821.48|14741.48|14821.48|14741.48|14818.2|14738.2|10
1724868300000|2024-08-28 18:05:00|14821.9|14741.9|14818.61|14738.61|14823.67|14743.67|14818.61|14738.61|10
1724868310000|2024-08-28 18:05:10|14818.44|14738.44|14822.83|14742.83|14822.83|14742.83|14817.84|14737.84|10
1724868320000|2024-08-28 18:05:20|14823.31|14743.31|14824.85|14744.85|14824.85|14744.85|14822.97|14742.97|10
1724868330000|2024-08-28 18:05:30|14825.25|14745.25|14827.62|14747.62|14827.62|14747.62|14825.16|14745.16|10
1724868340000|2024-08-28 18:05:40|14827.89|14747.89|14830.26|14750.26|14830.26|14750.26|14827.89|14747.89|10
1724868350000|2024-08-28 18:05:50|14830.96|14750.96|14838.02|14758.02|14838.02|14758.02|14830.96|14750.96|10
1724868360000|2024-08-28 18:06:00|14838.11|14758.11|14838.67|14758.67|14838.67|14758.67|14837.1|14757.1|10
1724868370000|2024-08-28 18:06:10|14838.64|14758.64|14841.25|14761.25|14841.25|14761.25|14838.64|14758.64|10
1724868380000|2024-08-28 18:06:20|14841.42|14761.42|14840.77|14760.77|14841.47|14761.47|14840.74|14760.74|10
1724868390000|2024-08-28 18:06:30|14840.88|14760.88|14842.92|14762.92|14842.93|14762.93|14840.88|14760.88|10
1724868400000|2024-08-28 18:06:40|14842.88|14762.88|14844.88|14764.88|14844.88|14764.88|14842.88|14762.88|10
1724868410000|2024-08-28 18:06:50|14844.32|14764.32|14841.44|14761.44|14844.32|14764.32|14841.44|14761.44|10
1724868420000|2024-08-28 18:07:00|14841.51|14761.51|14839.24|14759.24|14842.78|14762.78|14839.24|14759.24|10
1724868430000|2024-08-28 18:07:10|14836.9|14756.9|14834.99|14754.99|14837.18|14757.18|14834.64|14754.64|10
1724868440000|2024-08-28 18:07:20|14834.54|14754.54|14833.26|14753.26|14834.54|14754.54|14833.26|14753.26|10
1724868450000|2024-08-28 18:07:30|14832.91|14752.91|14833.53|14753.53|14833.53|14753.53|14832.9|14752.9|9
1724868460000|2024-08-28 18:07:40|14833.82|14753.82|14843.16|14763.16|14843.16|14763.16|14833.82|14753.82|10
1724868470000|2024-08-28 18:07:50|14844.12|14764.12|14843.85|14763.85|14845.71|14765.71|14843.85|14763.85|10
1724868480000|2024-08-28 18:08:00|14843.75|14763.75|14835.99|14755.99|14843.75|14763.75|14835.99|14755.99|10
1724868490000|2024-08-28 18:08:10|14835.34|14755.34|14834.76|14754.76|14835.34|14755.34|14833.41|14753.41|9
1724868500000|2024-08-28 18:08:20|14832.99|14752.99|14832.46|14752.46|14833.18|14753.18|14832.46|14752.46|10
1724868510000|2024-08-28 18:08:30|14831.99|14751.99|14832.26|14752.26|14832.72|14752.72|14831.86|14751.86|8
1724868520000|2024-08-28 18:08:40|14832.37|14752.37|14829.46|14749.46|14832.37|14752.37|14829.35|14749.35|10
1724868530000|2024-08-28 18:08:50|14829.65|14749.65|14831.11|14751.11|14831.11|14751.11|14828.87|14748.87|10
1724868540000|2024-08-28 18:09:00|14831.45|14751.45|14833.42|14753.42|14833.42|14753.42|14831.45|14751.45|10
1724868550000|2024-08-28 18:09:10|14833.13|14753.13|14833.16|14753.16|14833.44|14753.44|14833.01|14753.01|8
1724868560000|2024-08-28 18:09:20|14833.38|14753.38|14834.56|14754.56|14834.85|14754.85|14833.33|14753.33|10
1724868570000|2024-08-28 18:09:30|14834.6|14754.6|14835.54|14755.54|14835.54|14755.54|14834.37|14754.37|10
1724868580000|2024-08-28 18:09:40|14836.5|14756.5|14838.98|14758.98|14838.98|14758.98|14836.48|14756.48|9
1724868590000|2024-08-28 18:09:50|14839.45|14759.45|14846.49|14766.49|14846.49|14766.49|14839.45|14759.45|10
1724868600000|2024-08-28 18:10:00|14846.47|14766.47|14847.68|14767.68|14848.67|14768.67|14846.47|14766.47|10
1724868610000|2024-08-28 18:10:10|14848.01|14768.01|14851.53|14771.53|14851.53|14771.53|14846.95|14766.95|10
1724868620000|2024-08-28 18:10:20|14851.72|14771.72|14857.29|14777.29|14857.29|14777.29|14851.72|14771.72|10
1724868630000|2024-08-28 18:10:30|14857.73|14777.73|14858.04|14778.04|14858.04|14778.04|14857.73|14777.73|9
1724868640000|2024-08-28 18:10:40|14858.07|14778.07|14860.21|14780.21|14860.21|14780.21|14858.07|14778.07|10
1724868650000|2024-08-28 18:10:50|14861.24|14781.24|14863.15|14783.15|14863.15|14783.15|14861.24|14781.24|9
1724868660000|2024-08-28 18:11:00|14862.89|14782.89|14864.95|14784.95|14864.95|14784.95|14862.77|14782.77|10
1724868670000|2024-08-28 18:11:10|14864.98|14784.98|14865.61|14785.61|14865.76|14785.76|14864.98|14784.98|9
1724868680000|2024-08-28 18:11:20|14865.27|14785.27|14866.06|14786.06|14866.08|14786.08|14865.27|14785.27|10
1724868690000|2024-08-28 18:11:30|14864.96|14784.96|14864.28|14784.28|14865.57|14785.57|14864.28|14784.28|10
1724868700000|2024-08-28 18:11:40|14864.24|14784.24|14863.84|14783.84|14864.51|14784.51|14863.78|14783.78|10
1724868710000|2024-08-28 18:11:50|14863.97|14783.97|14863.15|14783.15|14863.97|14783.97|14863.15|14783.15|9
1724868720000|2024-08-28 18:12:00|14863.1|14783.1|14865.92|14785.92|14866.14|14786.14|14862.94|14782.94|10
1724868730000|2024-08-28 18:12:10|14867.84|14787.84|14872.5|14792.5|14872.5|14792.5|14867.84|14787.84|9
1724868740000|2024-08-28 18:12:20|14872.51|14792.51|14874.07|14794.07|14874.4|14794.4|14872.51|14792.51|9
1724868750000|2024-08-28 18:12:30|14874.06|14794.06|14875.4|14795.4|14875.57|14795.57|14874.06|14794.06|10
1724868760000|2024-08-28 18:12:40|14875.47|14795.47|14877.81|14797.81|14877.81|14797.81|14875.47|14795.47|10
1724868770000|2024-08-28 18:12:50|14876.81|14796.81|14876.02|14796.02|14877.25|14797.25|14876.02|14796.02|10
1724868780000|2024-08-28 18:13:00|14876.06|14796.06|14876.97|14796.97|14877.77|14797.77|14875.11|14795.11|9
1724868790000|2024-08-28 18:13:10|14877.02|14797.02|14877.66|14797.66|14878.36|14798.36|14877.02|14797.02|8
1724868800000|2024-08-28 18:13:20|14877.67|14797.67|14875.64|14795.64|14877.67|14797.67|14875.64|14795.64|10
1724868810000|2024-08-28 18:13:30|14875.56|14795.56|14875.17|14795.17|14875.66|14795.66|14875.17|14795.17|8
1724868820000|2024-08-28 18:13:40|14875.16|14795.16|14874.39|14794.39|14875.85|14795.85|14874.38|14794.38|8
1724868830000|2024-08-28 18:13:50|14874.33|14794.33|14873.77|14793.77|14874.35|14794.35|14873.52|14793.52|9
1724868840000|2024-08-28 18:14:00|14874.04|14794.04|14874.65|14794.65|14874.65|14794.65|14873.83|14793.83|9
1724868850000|2024-08-28 18:14:10|14874.53|14794.53|14874.67|14794.67|14874.67|14794.67|14873.78|14793.78|7
1724868860000|2024-08-28 18:14:20|14875.27|14795.27|14873.96|14793.96|14875.73|14795.73|14873.9|14793.9|10
1724868870000|2024-08-28 18:14:30|14873.98|14793.98|14873.86|14793.86|14874|14794|14873.76|14793.76|10
1724868880000|2024-08-28 18:14:40|14874.01|14794.01|14872.93|14792.93|14874.01|14794.01|14872.93|14792.93|10
1724868890000|2024-08-28 18:14:50|14872.63|14792.63|14869.68|14789.68|14872.63|14792.63|14869.68|14789.68|10
1724868900000|2024-08-28 18:15:00|14870.14|14790.14|14868.18|14788.18|14870.19|14790.19|14868.18|14788.18|7
1724868910000|2024-08-28 18:15:10|14868.63|14788.63|14867.85|14787.85|14868.69|14788.69|14867.69|14787.69|10
1724868920000|2024-08-28 18:15:20|14867.97|14787.97|14870.1|14790.1|14870.28|14790.28|14867.6|14787.6|10
1724868930000|2024-08-28 18:15:30|14870.3|14790.3|14869.1|14789.1|14870.4|14790.4|14869.1|14789.1|10
1724868940000|2024-08-28 18:15:40|14868.99|14788.99|14870.78|14790.78|14870.78|14790.78|14868.99|14788.99|9
1724868950000|2024-08-28 18:15:50|14870.47|14790.47|14870.75|14790.75|14871.24|14791.24|14870.47|14790.47|10
1724868960000|2024-08-28 18:16:00|14870.66|14790.66|14871.04|14791.04|14871.97|14791.97|14869.92|14789.92|10
1724868970000|2024-08-28 18:16:10|14870.89|14790.89|14868.63|14788.63|14870.89|14790.89|14868.63|14788.63|10
1724868980000|2024-08-28 18:16:20|14867.83|14787.83|14865.22|14785.22|14867.83|14787.83|14864.24|14784.24|10
1724868990000|2024-08-28 18:16:30|14865|14785|14864.37|14784.37|14865|14785|14863.76|14783.76|10
1724869000000|2024-08-28 18:16:40|14864.41|14784.41|14865.5|14785.5|14865.5|14785.5|14864.23|14784.23|10
1724869010000|2024-08-28 18:16:50|14865.45|14785.45|14864.92|14784.92|14865.53|14785.53|14864.92|14784.92|9
1724869020000|2024-08-28 18:17:00|14865.31|14785.31|14863.42|14783.42|14865.31|14785.31|14863.42|14783.42|10
1724869030000|2024-08-28 18:17:10|14863.19|14783.19|14861.84|14781.84|14863.19|14783.19|14861.84|14781.84|9
1724869040000|2024-08-28 18:17:20|14862.08|14782.08|14863.04|14783.04|14863.89|14783.89|14862.02|14782.02|9
1724869050000|2024-08-28 18:17:30|14863.16|14783.16|14865.88|14785.88|14865.88|14785.88|14863.03|14783.03|10
1724869060000|2024-08-28 18:17:40|14865.9|14785.9|14868|14788|14868|14788|14865.9|14785.9|8
1724869070000|2024-08-28 18:17:50|14868.89|14788.89|14870.59|14790.59|14870.59|14790.59|14868.89|14788.89|10
1724869080000|2024-08-28 18:18:00|14870.74|14790.74|14871.55|14791.55|14871.63|14791.63|14870.74|14790.74|8
1724869090000|2024-08-28 18:18:10|14871.6|14791.6|14870.37|14790.37|14871.77|14791.77|14870.37|14790.37|10
1724869100000|2024-08-28 18:18:20|14870.45|14790.45|14870.95|14790.95|14870.97|14790.97|14870.4|14790.4|9
1724869110000|2024-08-28 18:18:30|14870.97|14790.97|14873.17|14793.17|14873.21|14793.21|14870.97|14790.97|10
1724869120000|2024-08-28 18:18:40|14873.52|14793.52|14879.08|14799.08|14879.08|14799.08|14873.52|14793.52|10
1724869130000|2024-08-28 18:18:50|14879.41|14799.41|14884.95|14804.95|14884.95|14804.95|14879.41|14799.41|10
1724869140000|2024-08-28 18:19:00|14885.87|14805.87|14889.15|14809.15|14889.29|14809.29|14885.87|14805.87|10
1724869150000|2024-08-28 18:19:10|14888.99|14808.99|14890.96|14810.96|14890.96|14810.96|14888.99|14808.99|10
1724869160000|2024-08-28 18:19:20|14890.93|14810.93|14887.85|14807.85|14891.18|14811.18|14887.85|14807.85|10
1724869170000|2024-08-28 18:19:30|14887.28|14807.28|14883.88|14803.88|14887.28|14807.28|14883.88|14803.88|10
1724869180000|2024-08-28 18:19:40|14883.87|14803.87|14884.84|14804.84|14885.58|14805.58|14883.87|14803.87|9
1724869190000|2024-08-28 18:19:50|14884.69|14804.69|14883.09|14803.09|14884.81|14804.81|14883.09|14803.09|10
1724869200000|2024-08-28 18:20:00|14882.24|14802.24|14882.18|14802.18|14882.24|14802.24|14881.27|14801.27|9
1724869210000|2024-08-28 18:20:10|14882.83|14802.83|14886.12|14806.12|14886.12|14806.12|14882.83|14802.83|10
1724869220000|2024-08-28 18:20:20|14886.4|14806.4|14892.37|14812.37|14892.37|14812.37|14886.4|14806.4|10
1724869230000|2024-08-28 18:20:30|14893.01|14813.01|14894.77|14814.77|14895.24|14815.24|14893.01|14813.01|10
1724869240000|2024-08-28 18:20:40|14895.14|14815.14|14894.77|14814.77|14895.14|14815.14|14894.37|14814.37|9
1724869250000|2024-08-28 18:20:50|14895.18|14815.18|14894.09|14814.09|14895.18|14815.18|14893.46|14813.46|10
1724869260000|2024-08-28 18:21:00|14895.05|14815.05|14897.32|14817.32|14897.32|14817.32|14895.05|14815.05|10
1724869270000|2024-08-28 18:21:10|14897.01|14817.01|14897.68|14817.68|14897.68|14817.68|14896.39|14816.39|8
1724869280000|2024-08-28 18:21:20|14897.7|14817.7|14899.94|14819.94|14899.98|14819.98|14897.7|14817.7|10
1724869290000|2024-08-28 18:21:30|14900|14820|14901.29|14821.29|14902.31|14822.31|14900|14820|10
1724869300000|2024-08-28 18:21:40|14901.12|14821.12|14898.18|14818.18|14901.12|14821.12|14898.18|14818.18|10
1724869310000|2024-08-28 18:21:50|14897.9|14817.9|14897.89|14817.89|14898.04|14818.04|14897.85|14817.85|10
1724869320000|2024-08-28 18:22:00|14897.82|14817.82|14901.15|14821.15|14901.15|14821.15|14897.32|14817.32|10
1724869330000|2024-08-28 18:22:10|14901.44|14821.44|14902.38|14822.38|14902.38|14822.38|14901.27|14821.27|9
1724869340000|2024-08-28 18:22:20|14902.61|14822.61|14903.96|14823.96|14904.52|14824.52|14902.61|14822.61|10
1724869350000|2024-08-28 18:22:30|14903.93|14823.93|14906.08|14826.08|14906.38|14826.38|14903.6|14823.6|10
1724869360000|2024-08-28 18:22:40|14906.07|14826.07|14912.46|14832.46|14912.62|14832.62|14905.91|14825.91|10
1724869370000|2024-08-28 18:22:50|14912.49|14832.49|14914.32|14834.32|14914.32|14834.32|14912.49|14832.49|10
1724869380000|2024-08-28 18:23:00|14914.35|14834.35|14915.42|14835.42|14915.42|14835.42|14914.05|14834.05|10
1724869390000|2024-08-28 18:23:10|14915.5|14835.5|14920.11|14840.11|14920.11|14840.11|14915.02|14835.02|10
1724869400000|2024-08-28 18:23:20|14920.16|14840.16|14919.63|14839.63|14921.09|14841.09|14919.63|14839.63|10
1724869410000|2024-08-28 18:23:30|14919.41|14839.41|14919.84|14839.84|14919.84|14839.84|14919.41|14839.41|7
1724869420000|2024-08-28 18:23:40|14919.88|14839.88|14917.21|14837.21|14919.88|14839.88|14917.21|14837.21|10
1724869430000|2024-08-28 18:23:50|14917.04|14837.04|14921.72|14841.72|14922.54|14842.54|14917.04|14837.04|10
1724869440000|2024-08-28 18:24:00|14922.16|14842.16|14922.48|14842.48|14922.71|14842.71|14921.87|14841.87|9
1724869450000|2024-08-28 18:24:10|14922.49|14842.49|14923.51|14843.51|14923.53|14843.53|14922.49|14842.49|9
1724869460000|2024-08-28 18:24:20|14923.57|14843.57|14925.35|14845.35|14925.81|14845.81|14923.57|14843.57|10
1724869470000|2024-08-28 18:24:30|14925.33|14845.33|14925.25|14845.25|14927.14|14847.14|14925.25|14845.25|10
1724869480000|2024-08-28 18:24:40|14925.35|14845.35|14925.87|14845.87|14925.95|14845.95|14925.34|14845.34|10
1724869490000|2024-08-28 18:24:50|14925.85|14845.85|14925.58|14845.58|14925.85|14845.85|14924.77|14844.77|8
1724869500000|2024-08-28 18:25:00|14925.56|14845.56|14923.35|14843.35|14925.56|14845.56|14923.35|14843.35|10
1724869510000|2024-08-28 18:25:10|14923.15|14843.15|14923.42|14843.42|14923.51|14843.51|14922.94|14842.94|8
1724869520000|2024-08-28 18:25:20|14922.8|14842.8|14924.52|14844.52|14924.52|14844.52|14922.8|14842.8|10
1724869530000|2024-08-28 18:25:30|14925.75|14845.75|14928.7|14848.7|14928.7|14848.7|14925.72|14845.72|9
1724869540000|2024-08-28 18:25:40|14928.79|14848.79|14931.82|14851.82|14932.52|14852.52|14928.79|14848.79|10
1724869550000|2024-08-28 18:25:50|14931.54|14851.54|14930.63|14850.63|14931.54|14851.54|14929.41|14849.41|10
1724869560000|2024-08-28 18:26:00|14930.6|14850.6|14927.55|14847.55|14930.6|14850.6|14927.55|14847.55|10
1724869570000|2024-08-28 18:26:10|14927.42|14847.42|14929.03|14849.03|14929.03|14849.03|14927.42|14847.42|9
1724869580000|2024-08-28 18:26:20|14929.17|14849.17|14926.51|14846.51|14929.17|14849.17|14926.51|14846.51|10
1724869590000|2024-08-28 18:26:30|14926.47|14846.47|14927.01|14847.01|14927.38|14847.38|14926.42|14846.42|9
1724869600000|2024-08-28 18:26:40|14927.02|14847.02|14924.99|14844.99|14927.02|14847.02|14924.64|14844.64|9
1724869610000|2024-08-28 18:26:50|14925.11|14845.11|14925.33|14845.33|14926.2|14846.2|14925.11|14845.11|10
1724869620000|2024-08-28 18:27:00|14924.6|14844.6|14924.95|14844.95|14925.09|14845.09|14924.03|14844.03|10
1724869630000|2024-08-28 18:27:10|14924.77|14844.77|14921.18|14841.18|14924.77|14844.77|14921.18|14841.18|10
1724869640000|2024-08-28 18:27:20|14921.4|14841.4|14920.87|14840.87|14921.51|14841.51|14920.5|14840.5|10
1724869650000|2024-08-28 18:27:30|14920.88|14840.88|14919.65|14839.65|14920.92|14840.92|14919.65|14839.65|9
1724869660000|2024-08-28 18:27:40|14919.63|14839.63|14921.07|14841.07|14921.07|14841.07|14919.61|14839.61|10
1724869670000|2024-08-28 18:27:50|14920.5|14840.5|14920.03|14840.03|14920.5|14840.5|14919.85|14839.85|10
1724869680000|2024-08-28 18:28:00|14920.02|14840.02|14918.4|14838.4|14920.02|14840.02|14918.36|14838.36|10
1724869690000|2024-08-28 18:28:10|14918.69|14838.69|14918.23|14838.23|14918.69|14838.69|14918.22|14838.22|8
1724869700000|2024-08-28 18:28:20|14918.07|14838.07|14915.68|14835.68|14918.46|14838.46|14915.68|14835.68|10
1724869710000|2024-08-28 18:28:30|14915.54|14835.54|14915.87|14835.87|14916.4|14836.4|14915.19|14835.19|10
1724869720000|2024-08-28 18:28:40|14915.63|14835.63|14914.77|14834.77|14915.63|14835.63|14914.77|14834.77|10
1724869730000|2024-08-28 18:28:50|14914.92|14834.92|14914.36|14834.36|14915.28|14835.28|14914.36|14834.36|10
1724869740000|2024-08-28 18:29:00|14914.46|14834.46|14915.18|14835.18|14915.27|14835.27|14914.46|14834.46|10
1724869750000|2024-08-28 18:29:10|14915.29|14835.29|14915.07|14835.07|14915.29|14835.29|14914.59|14834.59|10
1724869760000|2024-08-28 18:29:20|14915.11|14835.11|14914.92|14834.92|14915.14|14835.14|14914.62|14834.62|9
1724869770000|2024-08-28 18:29:30|14914.89|14834.89|14915.7|14835.7|14915.7|14835.7|14914.88|14834.88|9
1724869780000|2024-08-28 18:29:40|14916.1|14836.1|14917.82|14837.82|14917.86|14837.86|14916.1|14836.1|10
1724869790000|2024-08-28 18:29:50|14917.85|14837.85|14918.6|14838.6|14918.69|14838.69|14917.85|14837.85|10
1724869800000|2024-08-28 18:30:00|14918.56|14838.56|14921.2|14841.2|14921.2|14841.2|14918.56|14838.56|10
1724869810000|2024-08-28 18:30:10|14921.26|14841.26|14924.12|14844.12|14924.12|14844.12|14921.24|14841.24|10
1724869820000|2024-08-28 18:30:20|14924.38|14844.38|14926.3|14846.3|14926.82|14846.82|14924.38|14844.38|10
1724869830000|2024-08-28 18:30:30|14926.34|14846.34|14926.85|14846.85|14927.1|14847.1|14926.02|14846.02|10
1724869840000|2024-08-28 18:30:40|14927.01|14847.01|14926.69|14846.69|14927.12|14847.12|14926.43|14846.43|10
1724869850000|2024-08-28 18:30:50|14926.85|14846.85|14925.2|14845.2|14926.85|14846.85|14925.2|14845.2|9
1724869860000|2024-08-28 18:31:00|14925.17|14845.17|14922.84|14842.84|14925.35|14845.35|14922.84|14842.84|9
1724869870000|2024-08-28 18:31:10|14922.25|14842.25|14920.19|14840.19|14922.25|14842.25|14920.19|14840.19|9
1724869880000|2024-08-28 18:31:20|14920.17|14840.17|14921.51|14841.51|14921.53|14841.53|14920.17|14840.17|10
1724869890000|2024-08-28 18:31:30|14921.39|14841.39|14921|14841|14921.39|14841.39|14920.56|14840.56|10
1724869900000|2024-08-28 18:31:40|14920.42|14840.42|14919.48|14839.48|14920.42|14840.42|14919.48|14839.48|9
1724869910000|2024-08-28 18:31:50|14919.74|14839.74|14920.52|14840.52|14920.54|14840.54|14919.68|14839.68|10
1724869920000|2024-08-28 18:32:00|14920.19|14840.19|14920.79|14840.79|14921.05|14841.05|14920.16|14840.16|9
1724869930000|2024-08-28 18:32:10|14921.8|14841.8|14929.01|14849.01|14929.01|14849.01|14921.8|14841.8|10
1724869940000|2024-08-28 18:32:20|14930.18|14850.18|14934.7|14854.7|14934.7|14854.7|14929.88|14849.88|10
1724869950000|2024-08-28 18:32:30|14933.3|14853.3|14936.28|14856.28|14936.61|14856.61|14933.3|14853.3|10
1724869960000|2024-08-28 18:32:40|14936.11|14856.11|14936.8|14856.8|14936.95|14856.95|14936.11|14856.11|10
1724869970000|2024-08-28 18:32:50|14936.5|14856.5|14934.33|14854.33|14936.56|14856.56|14934.33|14854.33|10
1724869980000|2024-08-28 18:33:00|14934.4|14854.4|14935.68|14855.68|14935.68|14855.68|14934.4|14854.4|10
1724869990000|2024-08-28 18:33:10|14935.81|14855.81|14942.01|14862.01|14942.01|14862.01|14935.81|14855.81|10
1724870000000|2024-08-28 18:33:20|14942.38|14862.38|14943.26|14863.26|14943.39|14863.39|14941.88|14861.88|9
1724870010000|2024-08-28 18:33:30|14943.27|14863.27|14938.48|14858.48|14943.28|14863.28|14938.48|14858.48|10
1724870020000|2024-08-28 18:33:40|14938.21|14858.21|14936.13|14856.13|14938.21|14858.21|14936.13|14856.13|10
1724870030000|2024-08-28 18:33:50|14935.18|14855.18|14934.9|14854.9|14935.18|14855.18|14933.86|14853.86|10
1724870040000|2024-08-28 18:34:00|14934.31|14854.31|14935.2|14855.2|14935.52|14855.52|14933.92|14853.92|10
1724870050000|2024-08-28 18:34:10|14935.19|14855.19|14935.44|14855.44|14935.53|14855.53|14934.43|14854.43|10
1724870060000|2024-08-28 18:34:20|14935.48|14855.48|14936.74|14856.74|14937.4|14857.4|14935.48|14855.48|10
1724870070000|2024-08-28 18:34:30|14936.7|14856.7|14936.64|14856.64|14937|14857|14936.51|14856.51|9
1724870080000|2024-08-28 18:34:40|14936.6|14856.6|14935.86|14855.86|14936.6|14856.6|14935.86|14855.86|8
1724870090000|2024-08-28 18:34:50|14935.28|14855.28|14933.77|14853.77|14935.28|14855.28|14933.67|14853.67|9
1724870100000|2024-08-28 18:35:00|14933.64|14853.64|14933.68|14853.68|14934.08|14854.08|14933.54|14853.54|10
1724870110000|2024-08-28 18:35:10|14933.13|14853.13|14933.11|14853.11|14933.29|14853.29|14932.91|14852.91|7
1724870120000|2024-08-28 18:35:20|14932.99|14852.99|14931.68|14851.68|14932.99|14852.99|14931.68|14851.68|10
1724870130000|2024-08-28 18:35:30|14931.66|14851.66|14931.39|14851.39|14932.04|14852.04|14931.07|14851.07|10
1724870140000|2024-08-28 18:35:40|14931.46|14851.46|14935.04|14855.04|14935.04|14855.04|14931.46|14851.46|10
1724870150000|2024-08-28 18:35:50|14935.43|14855.43|14937.55|14857.55|14937.63|14857.63|14935.43|14855.43|10
1724870160000|2024-08-28 18:36:00|14937.38|14857.38|14937.72|14857.72|14938.17|14858.17|14937.38|14857.38|8
1724870170000|2024-08-28 18:36:10|14937.52|14857.52|14936.92|14856.92|14937.52|14857.52|14936.79|14856.79|8
1724870180000|2024-08-28 18:36:20|14936.75|14856.75|14935.73|14855.73|14936.76|14856.76|14935.72|14855.72|9
1724870190000|2024-08-28 18:36:30|14935.81|14855.81|14934.53|14854.53|14935.81|14855.81|14934.53|14854.53|8
1724870200000|2024-08-28 18:36:40|14934.56|14854.56|14933.17|14853.17|14934.56|14854.56|14933.17|14853.17|10
1724870210000|2024-08-28 18:36:50|14932.4|14852.4|14929.59|14849.59|14932.4|14852.4|14929.59|14849.59|10
1724870220000|2024-08-28 18:37:00|14929.24|14849.24|14925.02|14845.02|14929.24|14849.24|14925.02|14845.02|9
1724870230000|2024-08-28 18:37:10|14924.47|14844.47|14920.05|14840.05|14924.47|14844.47|14920.05|14840.05|10
1724870240000|2024-08-28 18:37:20|14920.11|14840.11|14922.1|14842.1|14922.1|14842.1|14919.98|14839.98|10
1724870250000|2024-08-28 18:37:30|14922.58|14842.58|14922.31|14842.31|14923.32|14843.32|14922.1|14842.1|10
1724870260000|2024-08-28 18:37:40|14922.26|14842.26|14921.32|14841.32|14922.28|14842.28|14921.32|14841.32|10
1724870270000|2024-08-28 18:37:50|14921.02|14841.02|14917.88|14837.88|14921.02|14841.02|14917.88|14837.88|10
1724870280000|2024-08-28 18:38:00|14917.87|14837.87|14914.39|14834.39|14917.87|14837.87|14914.39|14834.39|10
1724870290000|2024-08-28 18:38:10|14914.16|14834.16|14914.13|14834.13|14914.16|14834.16|14913.7|14833.7|10
1724870300000|2024-08-28 18:38:20|14913.58|14833.58|14915.78|14835.78|14915.78|14835.78|14913.58|14833.58|10
1724870310000|2024-08-28 18:38:30|14915.46|14835.46|14913.64|14833.64|14915.46|14835.46|14913.64|14833.64|9
1724870320000|2024-08-28 18:38:40|14913.67|14833.67|14912.82|14832.82|14913.85|14833.85|14912.82|14832.82|10
1724870330000|2024-08-28 18:38:50|14912.77|14832.77|14913.7|14833.7|14913.7|14833.7|14912.77|14832.77|10
1724870340000|2024-08-28 18:39:00|14913.73|14833.73|14909.74|14829.74|14913.73|14833.73|14909.74|14829.74|10
1724870350000|2024-08-28 18:39:10|14909.97|14829.97|14906.79|14826.79|14909.97|14829.97|14906.79|14826.79|10
1724870360000|2024-08-28 18:39:20|14906.07|14826.07|14911.5|14831.5|14911.5|14831.5|14906.07|14826.07|10
1724870370000|2024-08-28 18:39:30|14911.82|14831.82|14915.27|14835.27|14915.27|14835.27|14911.69|14831.69|10
1724870380000|2024-08-28 18:39:40|14915.46|14835.46|14917.84|14837.84|14917.84|14837.84|14915.46|14835.46|10
1724870390000|2024-08-28 18:39:50|14918|14838|14921.47|14841.47|14921.47|14841.47|14918|14838|10
1724870400000|2024-08-28 18:40:00|14921.71|14841.71|14923.48|14843.48|14923.53|14843.53|14921.71|14841.71|10
1724870410000|2024-08-28 18:40:10|14923.81|14843.81|14926.17|14846.17|14926.27|14846.27|14923.81|14843.81|10
1724870420000|2024-08-28 18:40:20|14926.16|14846.16|14926.33|14846.33|14926.54|14846.54|14925.9|14845.9|10
1724870430000|2024-08-28 18:40:30|14926.77|14846.77|14925.09|14845.09|14927|14847|14924.8|14844.8|10
1724870440000|2024-08-28 18:40:40|14924.82|14844.82|14923.41|14843.41|14924.99|14844.99|14923.41|14843.41|8
1724870450000|2024-08-28 18:40:50|14923.42|14843.42|14925.61|14845.61|14925.61|14845.61|14923.4|14843.4|10
1724870460000|2024-08-28 18:41:00|14925.41|14845.41|14926.31|14846.31|14926.31|14846.31|14925.41|14845.41|10
1724870470000|2024-08-28 18:41:10|14926.57|14846.57|14928.19|14848.19|14928.19|14848.19|14926.32|14846.32|10
1724870480000|2024-08-28 18:41:20|14928.52|14848.52|14929.36|14849.36|14929.66|14849.66|14928.52|14848.52|10
1724870490000|2024-08-28 18:41:30|14929.58|14849.58|14930.11|14850.11|14930.71|14850.71|14929.43|14849.43|10
1724870500000|2024-08-28 18:41:40|14929.44|14849.44|14930.07|14850.07|14930.07|14850.07|14929.23|14849.23|10
1724870510000|2024-08-28 18:41:50|14929.81|14849.81|14929.17|14849.17|14929.81|14849.81|14929.17|14849.17|10
1724870520000|2024-08-28 18:42:00|14928.95|14848.95|14925.53|14845.53|14928.95|14848.95|14925.53|14845.53|10
1724870530000|2024-08-28 18:42:10|14924.27|14844.27|14919.33|14839.33|14924.27|14844.27|14918.95|14838.95|10
1724870540000|2024-08-28 18:42:20|14919.35|14839.35|14918.61|14838.61|14919.52|14839.52|14918.42|14838.42|10
1724870550000|2024-08-28 18:42:30|14918.7|14838.7|14918.04|14838.04|14918.7|14838.7|14918|14838|10
1724870560000|2024-08-28 18:42:40|14918.03|14838.03|14916.36|14836.36|14918.03|14838.03|14916.19|14836.19|10
1724870570000|2024-08-28 18:42:50|14916.32|14836.32|14913.9|14833.9|14916.32|14836.32|14913.9|14833.9|9
1724870580000|2024-08-28 18:43:00|14913.4|14833.4|14908.16|14828.16|14913.4|14833.4|14908.16|14828.16|10
1724870590000|2024-08-28 18:43:10|14908.14|14828.14|14907.96|14827.96|14908.14|14828.14|14906.96|14826.96|10
1724870600000|2024-08-28 18:43:20|14907.27|14827.27|14906.11|14826.11|14907.29|14827.29|14906.01|14826.01|9
1724870610000|2024-08-28 18:43:30|14906.18|14826.18|14901.74|14821.74|14906.18|14826.18|14901.74|14821.74|10
1724870620000|2024-08-28 18:43:40|14901.65|14821.65|14900.3|14820.3|14901.65|14821.65|14899.79|14819.79|9
1724870630000|2024-08-28 18:43:50|14900.46|14820.46|14900.4|14820.4|14900.88|14820.88|14900.4|14820.4|9
1724870640000|2024-08-28 18:44:00|14900.6|14820.6|14899.15|14819.15|14900.64|14820.64|14899.15|14819.15|8
1724870650000|2024-08-28 18:44:10|14899.88|14819.88|14901.79|14821.79|14901.79|14821.79|14899.88|14819.88|10
1724870660000|2024-08-28 18:44:20|14901.82|14821.82|14901.93|14821.93|14901.93|14821.93|14901.47|14821.47|9
1724870670000|2024-08-28 18:44:30|14902.07|14822.07|14901.7|14821.7|14903.07|14823.07|14901.61|14821.61|10
1724870680000|2024-08-28 18:44:40|14901.71|14821.71|14900.56|14820.56|14901.71|14821.71|14900.56|14820.56|9
1724870690000|2024-08-28 18:44:50|14900.54|14820.54|14900.33|14820.33|14900.71|14820.71|14900.1|14820.1|10
1724870700000|2024-08-28 18:45:00|14900.22|14820.22|14898.28|14818.28|14900.22|14820.22|14898.27|14818.27|10
1724870710000|2024-08-28 18:45:10|14898.91|14818.91|14901.19|14821.19|14901.19|14821.19|14897.65|14817.65|10
1724870720000|2024-08-28 18:45:20|14901.22|14821.22|14901.17|14821.17|14901.22|14821.22|14900.34|14820.34|9
1724870730000|2024-08-28 18:45:30|14901.25|14821.25|14901.53|14821.53|14901.53|14821.53|14900.88|14820.88|10
1724870740000|2024-08-28 18:45:40|14901.69|14821.69|14901.45|14821.45|14901.91|14821.91|14901.34|14821.34|10
1724870750000|2024-08-28 18:45:50|14901.46|14821.46|14900.05|14820.05|14901.46|14821.46|14898.6|14818.6|9
1724870760000|2024-08-28 18:46:00|14900.06|14820.06|14895.4|14815.4|14900.06|14820.06|14895.4|14815.4|10
1724870770000|2024-08-28 18:46:10|14894.51|14814.51|14893.82|14813.82|14894.51|14814.51|14893.42|14813.42|10
1724870780000|2024-08-28 18:46:20|14893.84|14813.84|14893.08|14813.08|14893.84|14813.84|14892.83|14812.83|10
1724870790000|2024-08-28 18:46:30|14893.1|14813.1|14892.18|14812.18|14893.23|14813.23|14892.03|14812.03|10
1724870800000|2024-08-28 18:46:40|14892.2|14812.2|14894.31|14814.31|14894.31|14814.31|14892.2|14812.2|10
1724870810000|2024-08-28 18:46:50|14894.67|14814.67|14896.57|14816.57|14896.93|14816.93|14894.67|14814.67|10
1724870820000|2024-08-28 18:47:00|14896.76|14816.76|14897.13|14817.13|14897.13|14817.13|14896.64|14816.64|10
1724870830000|2024-08-28 18:47:10|14897.18|14817.18|14898.39|14818.39|14898.48|14818.48|14897.18|14817.18|10
1724870840000|2024-08-28 18:47:20|14898.25|14818.25|14897.59|14817.59|14898.81|14818.81|14896.6|14816.6|10
1724870850000|2024-08-28 18:47:30|14897.86|14817.86|14899.48|14819.48|14899.48|14819.48|14897.84|14817.84|10
1724870860000|2024-08-28 18:47:40|14899.92|14819.92|14900.45|14820.45|14900.45|14820.45|14898.45|14818.45|10
1724870870000|2024-08-28 18:47:50|14900.62|14820.62|14901.61|14821.61|14902.15|14822.15|14900.62|14820.62|10
1724870880000|2024-08-28 18:48:00|14901.58|14821.58|14898.82|14818.82|14901.58|14821.58|14898.82|14818.82|10
1724870890000|2024-08-28 18:48:10|14898.65|14818.65|14894.38|14814.38|14898.65|14818.65|14894.38|14814.38|9
1724870900000|2024-08-28 18:48:20|14894.18|14814.18|14893.69|14813.69|14894.18|14814.18|14892.23|14812.23|10
1724870910000|2024-08-28 18:48:30|14893.67|14813.67|14895.19|14815.19|14895.19|14815.19|14893.67|14813.67|8
1724870920000|2024-08-28 18:48:40|14895.75|14815.75|14896.47|14816.47|14896.84|14816.84|14895.75|14815.75|10
1724870930000|2024-08-28 18:48:50|14896.71|14816.71|14897.51|14817.51|14897.54|14817.54|14896.71|14816.71|10
1724870940000|2024-08-28 18:49:00|14897.78|14817.78|14899.37|14819.37|14899.38|14819.38|14897.78|14817.78|10
1724870950000|2024-08-28 18:49:10|14898.38|14818.38|14899.68|14819.68|14899.68|14819.68|14897.69|14817.69|10
1724870960000|2024-08-28 18:49:20|14900.58|14820.58|14903.09|14823.09|14903.16|14823.16|14900.58|14820.58|10
1724870970000|2024-08-28 18:49:30|14903.54|14823.54|14908.15|14828.15|14908.15|14828.15|14903.54|14823.54|10
1724870980000|2024-08-28 18:49:40|14908.46|14828.46|14908.23|14828.23|14908.65|14828.65|14908.23|14828.23|9
1724870990000|2024-08-28 18:49:50|14908.47|14828.47|14909.59|14829.59|14909.59|14829.59|14908.47|14828.47|8
1724871000000|2024-08-28 18:50:00|14909.58|14829.58|14911.81|14831.81|14911.81|14831.81|14909.18|14829.18|10
1724871010000|2024-08-28 18:50:10|14911.76|14831.76|14911.2|14831.2|14912.86|14832.86|14911.2|14831.2|10
1724871020000|2024-08-28 18:50:20|14911.1|14831.1|14909.93|14829.93|14911.2|14831.2|14909.93|14829.93|10
1724871030000|2024-08-28 18:50:30|14909.53|14829.53|14911.63|14831.63|14911.63|14831.63|14909.45|14829.45|10
1724871040000|2024-08-28 18:50:40|14911.85|14831.85|14912.09|14832.09|14912.13|14832.13|14911.51|14831.51|9
1724871050000|2024-08-28 18:50:50|14912.15|14832.15|14915.82|14835.82|14915.82|14835.82|14912.15|14832.15|10
1724871060000|2024-08-28 18:51:00|14915.78|14835.78|14913.86|14833.86|14918|14838|14912.62|14832.62|10
1724871070000|2024-08-28 18:51:10|14913.83|14833.83|14916|14836|14916.18|14836.18|14913.83|14833.83|9
1724871080000|2024-08-28 18:51:20|14916.42|14836.42|14918.05|14838.05|14918.05|14838.05|14916.42|14836.42|10
1724871090000|2024-08-28 18:51:30|14918.13|14838.13|14920.09|14840.09|14920.09|14840.09|14918.1|14838.1|10
1724871100000|2024-08-28 18:51:40|14920.51|14840.51|14925.31|14845.31|14925.31|14845.31|14920.51|14840.51|9
1724871110000|2024-08-28 18:51:50|14925.69|14845.69|14929.73|14849.73|14929.98|14849.98|14925.69|14845.69|10
1724871120000|2024-08-28 18:52:00|14931.07|14851.07|14936.68|14856.68|14936.68|14856.68|14931.07|14851.07|10
1724871130000|2024-08-28 18:52:10|14937.39|14857.39|14939.61|14859.61|14939.78|14859.78|14937.39|14857.39|10
1724871140000|2024-08-28 18:52:20|14939.48|14859.48|14941.79|14861.79|14941.79|14861.79|14939.48|14859.48|10
1724871150000|2024-08-28 18:52:30|14942.18|14862.18|14944.77|14864.77|14944.77|14864.77|14940.95|14860.95|10
1724871160000|2024-08-28 18:52:40|14945.62|14865.62|14958.46|14878.46|14958.46|14878.46|14945.62|14865.62|10
1724871170000|2024-08-28 18:52:50|14958.67|14878.67|14970.39|14890.39|14970.43|14890.43|14958.67|14878.67|10
1724871180000|2024-08-28 18:53:00|14970.63|14890.63|14969.71|14889.71|14971.25|14891.25|14969.71|14889.71|10
1724871190000|2024-08-28 18:53:10|14969.49|14889.49|14971.54|14891.54|14971.54|14891.54|14968.89|14888.89|10
1724871200000|2024-08-28 18:53:20|14971.74|14891.74|14970.96|14890.96|14972.38|14892.38|14970.82|14890.82|10
1724871210000|2024-08-28 18:53:30|14970.49|14890.49|14975.39|14895.39|14975.39|14895.39|14970.49|14890.49|10
1724871220000|2024-08-28 18:53:40|14975.37|14895.37|14978.49|14898.49|14978.49|14898.49|14974.65|14894.65|10
1724871230000|2024-08-28 18:53:50|14978.33|14898.33|14978.9|14898.9|14978.98|14898.98|14978.29|14898.29|10
1724871240000|2024-08-28 18:54:00|14978.88|14898.88|14987.49|14907.49|14988|14908|14978.88|14898.88|10
1724871250000|2024-08-28 18:54:10|14988.06|14908.06|14989.32|14909.32|14989.74|14909.74|14987.81|14907.81|10
1724871260000|2024-08-28 18:54:20|14989.29|14909.29|14985.81|14905.81|14989.29|14909.29|14985.7|14905.7|10
1724871270000|2024-08-28 18:54:30|14985.56|14905.56|14994.19|14914.19|14994.19|14914.19|14985.56|14905.56|10
1724871280000|2024-08-28 18:54:40|14996.03|14916.03|15010.23|14930.23|15010.23|14930.23|14996.03|14916.03|9
1724871290000|2024-08-28 18:54:50|15010.4|14930.4|15017.75|14937.75|15017.75|14937.75|15010.31|14930.31|10
1724871300000|2024-08-28 18:55:00|15017.1|14937.1|15018.98|14938.98|15019.9|14939.9|15016.32|14936.32|10
1724871310000|2024-08-28 18:55:10|15018.27|14938.27|15019.91|14939.91|15020.36|14940.36|15018.27|14938.27|10
1724871320000|2024-08-28 18:55:20|15020.69|14940.69|15019.89|14939.89|15021.87|14941.87|15019.72|14939.72|10
1724871330000|2024-08-28 18:55:30|15019.65|14939.65|15020.7|14940.7|15020.7|14940.7|15019.43|14939.43|10
1724871340000|2024-08-28 18:55:40|15020.98|14940.98|15022.64|14942.64|15023.78|14943.78|15020.64|14940.64|10
1724871350000|2024-08-28 18:55:50|15021.8|14941.8|15018.31|14938.31|15021.8|14941.8|15018.31|14938.31|9
1724871360000|2024-08-28 18:56:00|15017.55|14937.55|15017.76|14937.76|15018.75|14938.75|15017.55|14937.55|10
1724871370000|2024-08-28 18:56:10|15018.43|14938.43|15015.71|14935.71|15019.16|14939.16|15015.71|14935.71|10
1724871380000|2024-08-28 18:56:20|15015.68|14935.68|15015.72|14935.72|15016.83|14936.83|15015|14935|10
1724871390000|2024-08-28 18:56:30|15015.79|14935.79|15012.12|14932.12|15015.79|14935.79|15012.12|14932.12|10
1724871400000|2024-08-28 18:56:40|15012.28|14932.28|15012.69|14932.69|15012.74|14932.74|15011.87|14931.87|10
1724871410000|2024-08-28 18:56:50|15012.8|14932.8|15012.95|14932.95|15012.95|14932.95|15009.95|14929.95|10
1724871420000|2024-08-28 18:57:00|15013.19|14933.19|15013.85|14933.85|15014.53|14934.53|15013.19|14933.19|10
1724871430000|2024-08-28 18:57:10|15012.86|14932.86|15005.99|14925.99|15012.86|14932.86|15005.99|14925.99|10
1724871440000|2024-08-28 18:57:20|15005.56|14925.56|15005.51|14925.51|15005.56|14925.56|15003.88|14923.88|10
1724871450000|2024-08-28 18:57:30|15006.25|14926.25|15001.68|14921.68|15006.25|14926.25|15001.68|14921.68|10
1724871460000|2024-08-28 18:57:40|15001.76|14921.76|14999.02|14919.02|15001.76|14921.76|14998.7|14918.7|10
1724871470000|2024-08-28 18:57:50|14998.55|14918.55|14998.24|14918.24|14998.77|14918.77|14997.86|14917.86|10
1724871480000|2024-08-28 18:58:00|14997.44|14917.44|14994.56|14914.56|14998.29|14918.29|14994.13|14914.13|10
1724871490000|2024-08-28 18:58:10|14995.17|14915.17|14999.53|14919.53|14999.53|14919.53|14994.98|14914.98|10
1724871500000|2024-08-28 18:58:20|15001.53|14921.53|15003.81|14923.81|15005.06|14925.06|15001.53|14921.53|10
1724871510000|2024-08-28 18:58:30|15003.03|14923.03|15003.28|14923.28|15003.96|14923.96|15002.88|14922.88|10
1724871520000|2024-08-28 18:58:40|15003.22|14923.22|15004.94|14924.94|15004.94|14924.94|15003.22|14923.22|10
1724871530000|2024-08-28 18:58:50|15007.18|14927.18|15010.3|14930.3|15010.3|14930.3|15006.89|14926.89|10
1724871540000|2024-08-28 18:59:00|15010.18|14930.18|15012.03|14932.03|15012.03|14932.03|15010.18|14930.18|10
1724871550000|2024-08-28 18:59:10|15012.34|14932.34|15014.6|14934.6|15014.6|14934.6|15012.34|14932.34|10
1724871560000|2024-08-28 18:59:20|15014.9|14934.9|15021.48|14941.48|15021.48|14941.48|15014.9|14934.9|10
1724871570000|2024-08-28 18:59:30|15021.53|14941.53|15021.73|14941.73|15021.73|14941.73|15021.15|14941.15|10
1724871580000|2024-08-28 18:59:40|15021.41|14941.41|15026.28|14946.28|15026.71|14946.71|15021.41|14941.41|10
1724871590000|2024-08-28 18:59:50|15026.3|14946.3|15028.95|14948.95|15029.14|14949.14|15026.27|14946.27|10
1724871600000|2024-08-28 19:00:00|15028.41|14948.41|15031.28|14951.28|15031.28|14951.28|15028.23|14948.23|10
1724871610000|2024-08-28 19:00:10|15032.51|14952.51|15042.44|14962.44|15042.44|14962.44|15032.51|14952.51|10
1724871620000|2024-08-28 19:00:20|15042.02|14962.02|15041.56|14961.56|15046.23|14966.23|15040.87|14960.87|10
1724871630000|2024-08-28 19:00:30|15045.05|14965.05|15053.57|14973.57|15053.57|14973.57|15045.05|14965.05|10
1724871640000|2024-08-28 19:00:40|15054.88|14974.88|15059.65|14979.65|15059.65|14979.65|15054.88|14974.88|10
1724871650000|2024-08-28 19:00:50|15060.21|14980.21|15064.89|14984.89|15064.89|14984.89|15060.21|14980.21|10
1724871660000|2024-08-28 19:01:00|15065.48|14985.48|15066.91|14986.91|15067.31|14987.31|15065.48|14985.48|10
1724871670000|2024-08-28 19:01:10|15072.59|14992.59|15072.86|14992.86|15073.65|14993.65|15072.26|14992.26|10
1724871680000|2024-08-28 19:01:20|15072.98|14992.98|15072.72|14992.72|15072.98|14992.98|15071.97|14991.97|9
1724871690000|2024-08-28 19:01:30|15072.77|14992.77|15072.64|14992.64|15073.01|14993.01|15071.91|14991.91|10
1724871700000|2024-08-28 19:01:40|15072.89|14992.89|15076.21|14996.21|15076.25|14996.25|15072.89|14992.89|10
1724871710000|2024-08-28 19:01:50|15075.83|14995.83|15075.89|14995.89|15076.11|14996.11|15075.4|14995.4|10
1724871720000|2024-08-28 19:02:00|15076.16|14996.16|15076.96|14996.96|15077.14|14997.14|15075.96|14995.96|10
1724871730000|2024-08-28 19:02:10|15077.88|14997.88|15087.13|15007.13|15087.13|15007.13|15077.88|14997.88|10
1724871740000|2024-08-28 19:02:20|15086.34|15006.34|15083.09|15003.09|15086.34|15006.34|15082.12|15002.12|10
1724871750000|2024-08-28 19:02:30|15083.04|15003.04|15081.23|15001.23|15083.22|15003.22|15081.03|15001.03|10
1724871760000|2024-08-28 19:02:40|15081.64|15001.64|15084.74|15004.74|15086.2|15006.2|15081.64|15001.64|10
1724871770000|2024-08-28 19:02:50|15083.6|15003.6|15083.28|15003.28|15085.28|15005.28|15083.28|15003.28|9
1724871780000|2024-08-28 19:03:00|15083.12|15003.12|15075.92|14995.92|15083.12|15003.12|15075.92|14995.92|10
1724871790000|2024-08-28 19:03:10|15076.01|14996.01|15076.44|14996.44|15078.53|14998.53|15075.77|14995.77|10
1724871800000|2024-08-28 19:03:20|15077.11|14997.11|15079.74|14999.74|15080.07|15000.07|15077.11|14997.11|10
1724871810000|2024-08-28 19:03:30|15079.61|14999.61|15077.63|14997.63|15079.61|14999.61|15077.57|14997.57|10
1724871820000|2024-08-28 19:03:40|15077.84|14997.84|15075.7|14995.7|15077.84|14997.84|15075.7|14995.7|10
1724871830000|2024-08-28 19:03:50|15076.15|14996.15|15076.94|14996.94|15076.94|14996.94|15076.15|14996.15|10
1724871840000|2024-08-28 19:04:00|15077|14997|15078.23|14998.23|15078.23|14998.23|15076.83|14996.83|10
1724871850000|2024-08-28 19:04:10|15078.07|14998.07|15081.96|15001.96|15081.96|15001.96|15077.8|14997.8|10
1724871860000|2024-08-28 19:04:20|15082.04|15002.04|15082.09|15002.09|15082.09|15002.09|15081.53|15001.53|10
1724871870000|2024-08-28 19:04:30|15081.73|15001.73|15082.26|15002.26|15082.26|15002.26|15080.71|15000.71|10
1724871880000|2024-08-28 19:04:40|15082.23|15002.23|15082.86|15002.86|15083.6|15003.6|15082.23|15002.23|10
1724871890000|2024-08-28 19:04:50|15083.02|15003.02|15081.92|15001.92|15083.23|15003.23|15081.76|15001.76|10
1724871900000|2024-08-28 19:05:00|15081.74|15001.74|15078.4|14998.4|15081.74|15001.74|15078.4|14998.4|10
1724871910000|2024-08-28 19:05:10|15078.6|14998.6|15078.31|14998.31|15078.6|14998.6|15077.69|14997.69|10
1724871920000|2024-08-28 19:05:20|15078.35|14998.35|15076.53|14996.53|15078.42|14998.42|15076.53|14996.53|10
1724871930000|2024-08-28 19:05:30|15076.3|14996.3|15074.84|14994.84|15076.3|14996.3|15074.03|14994.03|8
1724871940000|2024-08-28 19:05:40|15074.15|14994.15|15066.71|14986.71|15074.15|14994.15|15066.71|14986.71|10
1724871950000|2024-08-28 19:05:50|15066.36|14986.36|15071.64|14991.64|15071.64|14991.64|15066.36|14986.36|10
1724871960000|2024-08-28 19:06:00|15073|14993|15074.24|14994.24|15074.38|14994.38|15073|14993|10
1724871970000|2024-08-28 19:06:10|15074.03|14994.03|15073.91|14993.91|15074.76|14994.76|15073.9|14993.9|10
1724871980000|2024-08-28 19:06:20|15073.86|14993.86|15067.34|14987.34|15073.86|14993.86|15067.34|14987.34|9
1724871990000|2024-08-28 19:06:30|15065.93|14985.93|15058.75|14978.75|15065.93|14985.93|15058.75|14978.75|9
1724872000000|2024-08-28 19:06:40|15058.35|14978.35|15054.42|14974.42|15058.35|14978.35|15054.07|14974.07|10
1724872010000|2024-08-28 19:06:50|15053.77|14973.77|15050.07|14970.07|15053.93|14973.93|15049.48|14969.48|10
1724872020000|2024-08-28 19:07:00|15049.9|14969.9|15043.19|14963.19|15049.9|14969.9|15041.21|14961.21|10
1724872030000|2024-08-28 19:07:10|15043.4|14963.4|15039.39|14959.39|15043.46|14963.46|15039.39|14959.39|10
1724872040000|2024-08-28 19:07:20|15039.16|14959.16|15032.83|14952.83|15039.16|14959.16|15032.83|14952.83|10
1724872050000|2024-08-28 19:07:30|15033.27|14953.27|15035.1|14955.1|15035.24|14955.24|15033.27|14953.27|10
1724872060000|2024-08-28 19:07:40|15035.06|14955.06|15035.84|14955.84|15035.84|14955.84|15034.13|14954.13|10
1724872070000|2024-08-28 19:07:50|15035.56|14955.56|15037.63|14957.63|15038.3|14958.3|15035.56|14955.56|10
1724872080000|2024-08-28 19:08:00|15036.86|14956.86|15030.35|14950.35|15036.86|14956.86|15030.35|14950.35|10
1724872090000|2024-08-28 19:08:10|15026.88|14946.88|15021.06|14941.06|15026.88|14946.88|15021.06|14941.06|10
1724872100000|2024-08-28 19:08:20|15020.86|14940.86|15017.99|14937.99|15020.86|14940.86|15017.26|14937.26|9
1724872110000|2024-08-28 19:08:30|15018.67|14938.67|15017.23|14937.23|15018.83|14938.83|15017.12|14937.12|10
1724872120000|2024-08-28 19:08:40|15016.3|14936.3|15015.1|14935.1|15016.3|14936.3|15013.49|14933.49|10
1724872130000|2024-08-28 19:08:50|15014.98|14934.98|15018.16|14938.16|15018.22|14938.22|15014.79|14934.79|10
1724872140000|2024-08-28 19:09:00|15018.39|14938.39|15015.1|14935.1|15018.42|14938.42|15015.1|14935.1|10
1724872150000|2024-08-28 19:09:10|15015.09|14935.09|15015.06|14935.06|15015.64|14935.64|15014.8|14934.8|10
1724872160000|2024-08-28 19:09:20|15015.6|14935.6|15014|14934|15016.6|14936.6|15013.96|14933.96|10
1724872170000|2024-08-28 19:09:30|15013.54|14933.54|15009.61|14929.61|15013.66|14933.66|15009.61|14929.61|10
1724872180000|2024-08-28 19:09:40|15007.8|14927.8|14998.51|14918.51|15007.8|14927.8|14998.51|14918.51|10
1724872190000|2024-08-28 19:09:50|14997.4|14917.4|14995.43|14915.43|14997.4|14917.4|14994.89|14914.89|10
1724872200000|2024-08-28 19:10:00|14995.34|14915.34|14992.83|14912.83|14995.34|14915.34|14992.72|14912.72|10
1724872210000|2024-08-28 19:10:10|14991.94|14911.94|14987.45|14907.45|14991.94|14911.94|14987.45|14907.45|10
1724872220000|2024-08-28 19:10:20|14986.65|14906.65|14981.87|14901.87|14988.17|14908.17|14981.87|14901.87|10
1724872230000|2024-08-28 19:10:30|14981.7|14901.7|14981.66|14901.66|14982.73|14902.73|14981.54|14901.54|10
1724872240000|2024-08-28 19:10:40|14982.11|14902.11|14980.49|14900.49|14982.11|14902.11|14980.19|14900.19|10
1724872250000|2024-08-28 19:10:50|14980.27|14900.27|14977.24|14897.24|14980.27|14900.27|14976.83|14896.83|10
1724872260000|2024-08-28 19:11:00|14977.65|14897.65|14978.24|14898.24|14980.72|14900.72|14977.65|14897.65|10
1724872270000|2024-08-28 19:11:10|14978.92|14898.92|14976.32|14896.32|14978.92|14898.92|14974.92|14894.92|10
1724872280000|2024-08-28 19:11:20|14975.54|14895.54|14970.43|14890.43|14975.54|14895.54|14970.14|14890.14|10
1724872290000|2024-08-28 19:11:30|14970.57|14890.57|14968.66|14888.66|14970.57|14890.57|14968.57|14888.57|10
1724872300000|2024-08-28 19:11:40|14968.13|14888.13|14967.06|14887.06|14968.13|14888.13|14966.58|14886.58|10
1724872310000|2024-08-28 19:11:50|14967.45|14887.45|14973.12|14893.12|14973.12|14893.12|14967.45|14887.45|10
1724872320000|2024-08-28 19:12:00|14972.93|14892.93|14974.57|14894.57|14975.46|14895.46|14972.93|14892.93|10
1724872330000|2024-08-28 19:12:10|14974.64|14894.64|14972.27|14892.27|14975.07|14895.07|14972.27|14892.27|10
1724872340000|2024-08-28 19:12:20|14972.11|14892.11|14970.21|14890.21|14972.11|14892.11|14970.21|14890.21|10
1724872350000|2024-08-28 19:12:30|14970.51|14890.51|14965.85|14885.85|14970.69|14890.69|14965.85|14885.85|10
1724872360000|2024-08-28 19:12:40|14965.11|14885.11|14963.97|14883.97|14965.11|14885.11|14962.96|14882.96|10
1724872370000|2024-08-28 19:12:50|14964.51|14884.51|14969.41|14889.41|14969.41|14889.41|14964.51|14884.51|10
1724872380000|2024-08-28 19:13:00|14970.03|14890.03|14973.78|14893.78|14973.78|14893.78|14970.03|14890.03|10
1724872390000|2024-08-28 19:13:10|14974.19|14894.19|14974.64|14894.64|14975.12|14895.12|14974.19|14894.19|10
1724872400000|2024-08-28 19:13:20|14974.35|14894.35|14973.55|14893.55|14974.35|14894.35|14972.52|14892.52|9
1724872410000|2024-08-28 19:13:30|14973.1|14893.1|14972.42|14892.42|14973.54|14893.54|14972.18|14892.18|9
1724872420000|2024-08-28 19:13:40|14972.48|14892.48|14970.81|14890.81|14972.48|14892.48|14970.11|14890.11|10
1724872430000|2024-08-28 19:13:50|14970.55|14890.55|14968.64|14888.64|14970.71|14890.71|14967.76|14887.76|9
1724872440000|2024-08-28 19:14:00|14968.6|14888.6|14971.03|14891.03|14971.03|14891.03|14968.6|14888.6|9
1724872450000|2024-08-28 19:14:10|14971.46|14891.46|14972.34|14892.34|14972.34|14892.34|14971.21|14891.21|10
1724872460000|2024-08-28 19:14:20|14972.4|14892.4|14972.98|14892.98|14973.35|14893.35|14972.4|14892.4|10
1724872470000|2024-08-28 19:14:30|14972.83|14892.83|14971.54|14891.54|14972.83|14892.83|14971.44|14891.44|10
1724872480000|2024-08-28 19:14:40|14970.86|14890.86|14981.37|14901.37|14981.37|14901.37|14970.86|14890.86|10
1724872490000|2024-08-28 19:14:50|14982.65|14902.65|15000.6|14920.6|15000.6|14920.6|14982.65|14902.65|10
1724872500000|2024-08-28 19:15:00|15004.78|14924.78|15009.37|14929.37|15009.92|14929.92|15004.78|14924.78|10
1724872510000|2024-08-28 19:15:10|15011.23|14931.23|15011.99|14931.99|15012.34|14932.34|15009.56|14929.56|10
1724872520000|2024-08-28 19:15:20|15012.66|14932.66|15012.03|14932.03|15012.66|14932.66|15010.94|14930.94|10
1724872530000|2024-08-28 19:15:30|15010.32|14930.32|15003.8|14923.8|15010.32|14930.32|15003.8|14923.8|10
1724872540000|2024-08-28 19:15:40|15004.33|14924.33|15002.98|14922.98|15004.36|14924.36|15001.76|14921.76|10
1724872550000|2024-08-28 19:15:50|15004.58|14924.58|15002.86|14922.86|15005.78|14925.78|15000.56|14920.56|10
1724872560000|2024-08-28 19:16:00|15003.03|14923.03|15001.98|14921.98|15003.36|14923.36|15001.98|14921.98|10
1724872570000|2024-08-28 19:16:10|15001.89|14921.89|15000.29|14920.29|15001.89|14921.89|15000.29|14920.29|10
1724872580000|2024-08-28 19:16:20|14999.56|14919.56|15000.58|14920.58|15000.58|14920.58|14999.1|14919.1|10
1724872590000|2024-08-28 19:16:30|15000.66|14920.66|15000.62|14920.62|15000.66|14920.66|14999.94|14919.94|10
1724872600000|2024-08-28 19:16:40|15000.44|14920.44|14999|14919|15000.64|14920.64|14999|14919|10
1724872610000|2024-08-28 19:16:50|14998.58|14918.58|14996.55|14916.55|14998.58|14918.58|14996.55|14916.55|9
1724872620000|2024-08-28 19:17:00|14996.54|14916.54|14994.65|14914.65|14996.54|14916.54|14994.56|14914.56|9
1724872630000|2024-08-28 19:17:10|14994.55|14914.55|14994.83|14914.83|14995.37|14915.37|14994.46|14914.46|10
1724872640000|2024-08-28 19:17:20|14994.65|14914.65|14995.05|14915.05|14995.16|14915.16|14993.74|14913.74|10
1724872650000|2024-08-28 19:17:30|14994.97|14914.97|14995.33|14915.33|14995.59|14915.59|14994.83|14914.83|10
1724872660000|2024-08-28 19:17:40|14995.31|14915.31|14997.74|14917.74|14997.77|14917.77|14995.31|14915.31|10
1724872670000|2024-08-28 19:17:50|14997.98|14917.98|15000.4|14920.4|15000.4|14920.4|14997.69|14917.69|9
1724872680000|2024-08-28 19:18:00|15000.84|14920.84|15000.53|14920.53|15001.36|14921.36|15000.53|14920.53|10
1724872690000|2024-08-28 19:18:10|14999.96|14919.96|14999.43|14919.43|14999.99|14919.99|14999.43|14919.43|10
1724872700000|2024-08-28 19:18:20|14999.14|14919.14|14998|14918|14999.19|14919.19|14997.96|14917.96|10
1724872710000|2024-08-28 19:18:30|14997.09|14917.09|14996.61|14916.61|14997.85|14917.85|14996.61|14916.61|10
1724872720000|2024-08-28 19:18:40|14996.2|14916.2|14993.57|14913.57|14996.2|14916.2|14993.4|14913.4|10
1724872730000|2024-08-28 19:18:50|14993.61|14913.61|14993.67|14913.67|14994.42|14914.42|14993.61|14913.61|10
1724872740000|2024-08-28 19:19:00|14993.39|14913.39|14994.52|14914.52|14994.52|14914.52|14993.22|14913.22|10
1724872750000|2024-08-28 19:19:10|14994.48|14914.48|14996.29|14916.29|14996.61|14916.61|14994.48|14914.48|10
1724872760000|2024-08-28 19:19:20|14996.41|14916.41|14995.94|14915.94|14996.59|14916.59|14995.92|14915.92|9
1724872770000|2024-08-28 19:19:30|14994.71|14914.71|14991.37|14911.37|14994.74|14914.74|14991.37|14911.37|10
1724872780000|2024-08-28 19:19:40|14991|14911|14990.71|14910.71|14991.01|14911.01|14990.26|14910.26|10
1724872790000|2024-08-28 19:19:50|14990.6|14910.6|14990.65|14910.65|14990.96|14910.96|14990.6|14910.6|10
1724872800000|2024-08-28 19:20:00|14990.8|14910.8|14989.4|14909.4|14990.88|14910.88|14989.35|14909.35|10
1724872810000|2024-08-28 19:20:10|14989.18|14909.18|14980.72|14900.72|14989.18|14909.18|14980.72|14900.72|10
1724872820000|2024-08-28 19:20:20|14980.29|14900.29|14980.9|14900.9|14982.22|14902.22|14980.06|14900.06|10
1724872830000|2024-08-28 19:20:30|14980.83|14900.83|14982.35|14902.35|14982.35|14902.35|14980.83|14900.83|10
1724872840000|2024-08-28 19:20:40|14982.59|14902.59|14984.68|14904.68|14984.7|14904.7|14982.59|14902.59|10
1724872850000|2024-08-28 19:20:50|14984.38|14904.38|14986.23|14906.23|14987.34|14907.34|14984.38|14904.38|10
1724872860000|2024-08-28 19:21:00|14985.81|14905.81|14985.17|14905.17|14985.81|14905.81|14984.91|14904.91|10
1724872870000|2024-08-28 19:21:10|14985.08|14905.08|14982.48|14902.48|14985.08|14905.08|14982.48|14902.48|10
1724872880000|2024-08-28 19:21:20|14982.67|14902.67|14982.47|14902.47|14982.69|14902.69|14982.47|14902.47|6
1724872890000|2024-08-28 19:21:30|14982.41|14902.41|14979.7|14899.7|14982.41|14902.41|14979.7|14899.7|8
1724872900000|2024-08-28 19:21:40|14979.44|14899.44|14972.98|14892.98|14979.61|14899.61|14972.98|14892.98|10
1724872910000|2024-08-28 19:21:50|14972.78|14892.78|14973.27|14893.27|14973.27|14893.27|14972.34|14892.34|10
1724872920000|2024-08-28 19:22:00|14973.62|14893.62|14973.46|14893.46|14973.88|14893.88|14972.91|14892.91|9
1724872930000|2024-08-28 19:22:10|14972.84|14892.84|14974.52|14894.52|14974.62|14894.62|14972.28|14892.28|10
1724872940000|2024-08-28 19:22:20|14974.27|14894.27|14978.03|14898.03|14978.03|14898.03|14974.27|14894.27|10
1724872950000|2024-08-28 19:22:30|14978.17|14898.17|14982.15|14902.15|14982.53|14902.53|14978.17|14898.17|10
1724872960000|2024-08-28 19:22:40|14982.07|14902.07|14980.9|14900.9|14982.07|14902.07|14980.63|14900.63|10
1724872970000|2024-08-28 19:22:50|14980.05|14900.05|14979.3|14899.3|14981.53|14901.53|14979.3|14899.3|8
1724872980000|2024-08-28 19:23:00|14979.19|14899.19|14978.83|14898.83|14979.69|14899.69|14978.83|14898.83|10
1724872990000|2024-08-28 19:23:10|14978.84|14898.84|14977.55|14897.55|14978.96|14898.96|14977.55|14897.55|10
1724873000000|2024-08-28 19:23:20|14977.51|14897.51|14977.16|14897.16|14977.76|14897.76|14976.47|14896.47|10
1724873010000|2024-08-28 19:23:30|14977.08|14897.08|14974.14|14894.14|14977.42|14897.42|14974.14|14894.14|10
1724873020000|2024-08-28 19:23:40|14974.06|14894.06|14974.33|14894.33|14974.53|14894.53|14973.61|14893.61|10
1724873030000|2024-08-28 19:23:50|14974.39|14894.39|14973.57|14893.57|14974.41|14894.41|14973.55|14893.55|10
1724873040000|2024-08-28 19:24:00|14973.94|14893.94|14974.61|14894.61|14975.79|14895.79|14973.01|14893.01|10
1724873050000|2024-08-28 19:24:10|14975.18|14895.18|14979.66|14899.66|14979.66|14899.66|14975.18|14895.18|10
1724873060000|2024-08-28 19:24:20|14979.58|14899.58|14982.32|14902.32|14982.32|14902.32|14979.58|14899.58|10
1724873070000|2024-08-28 19:24:30|14982.38|14902.38|14982.26|14902.26|14982.38|14902.38|14981.1|14901.1|10
1724873080000|2024-08-28 19:24:40|14982.29|14902.29|14980.89|14900.89|14982.8|14902.8|14980.89|14900.89|8
1724873090000|2024-08-28 19:24:50|14981.22|14901.22|14980.86|14900.86|14981.36|14901.36|14980.08|14900.08|10
1724873100000|2024-08-28 19:25:00|14980.63|14900.63|14986.26|14906.26|14986.26|14906.26|14980.63|14900.63|10
1724873110000|2024-08-28 19:25:10|14986.46|14906.46|14991.77|14911.77|14991.77|14911.77|14986.46|14906.46|10
1724873120000|2024-08-28 19:25:20|14992.37|14912.37|15001.28|14921.28|15001.28|14921.28|14992.37|14912.37|10
1724873130000|2024-08-28 19:25:30|15001.66|14921.66|15004.43|14924.43|15004.84|14924.84|15001.66|14921.66|10
1724873140000|2024-08-28 19:25:40|15004.07|14924.07|15005.53|14925.53|15005.53|14925.53|15004.07|14924.07|10
1724873150000|2024-08-28 19:25:50|15005.8|14925.8|15006.77|14926.77|15006.77|14926.77|15005.8|14925.8|9
1724873160000|2024-08-28 19:26:00|15006.58|14926.58|15001.08|14921.08|15006.58|14926.58|15001.08|14921.08|10
1724873170000|2024-08-28 19:26:10|15000.98|14920.98|15000.66|14920.66|15000.98|14920.98|14999.09|14919.09|10
1724873180000|2024-08-28 19:26:20|15000.55|14920.55|14999.31|14919.31|15001.02|14921.02|14999.31|14919.31|10
1724873190000|2024-08-28 19:26:30|14999.09|14919.09|14997.78|14917.78|14999.13|14919.13|14997.78|14917.78|10
1724873200000|2024-08-28 19:26:40|14997.05|14917.05|14996.38|14916.38|14997.05|14917.05|14995.7|14915.7|9
1724873210000|2024-08-28 19:26:50|14997.51|14917.51|14997.95|14917.95|14998.59|14918.59|14997.51|14917.51|8
1724873220000|2024-08-28 19:27:00|14997.81|14917.81|14999.6|14919.6|14999.6|14919.6|14997.81|14917.81|9
1724873230000|2024-08-28 19:27:10|14999.61|14919.61|15000.72|14920.72|15000.72|14920.72|14999.61|14919.61|10
1724873240000|2024-08-28 19:27:20|15000.77|14920.77|15006.87|14926.87|15006.87|14926.87|15000.77|14920.77|10
1724873250000|2024-08-28 19:27:30|15007.08|14927.08|15008.14|14928.14|15008.14|14928.14|15007.08|14927.08|8
1724873260000|2024-08-28 19:27:40|15008.12|14928.12|15006.98|14926.98|15008.24|14928.24|15006.98|14926.98|10
1724873270000|2024-08-28 19:27:50|15006.44|14926.44|15004.48|14924.48|15006.44|14926.44|15004.33|14924.33|9
1724873280000|2024-08-28 19:28:00|15004.34|14924.34|15000.77|14920.77|15004.38|14924.38|15000.77|14920.77|9
1724873290000|2024-08-28 19:28:10|15000.56|14920.56|14998.76|14918.76|15000.56|14920.56|14998.17|14918.17|10
1724873300000|2024-08-28 19:28:20|14998.24|14918.24|14996.78|14916.78|14998.24|14918.24|14996.75|14916.75|9
1724873310000|2024-08-28 19:28:30|14996.99|14916.99|14994.94|14914.94|14996.99|14916.99|14994.94|14914.94|10
1724873320000|2024-08-28 19:28:40|14995.45|14915.45|15001.31|14921.31|15001.31|14921.31|14995.45|14915.45|10
1724873330000|2024-08-28 19:28:50|15001.46|14921.46|15001.97|14921.97|15002.47|14922.47|15001.46|14921.46|10
1724873340000|2024-08-28 19:29:00|15001.77|14921.77|14999.14|14919.14|15001.77|14921.77|14999.14|14919.14|10
1724873350000|2024-08-28 19:29:10|14998.99|14918.99|14998.01|14918.01|14999.15|14919.15|14997.91|14917.91|10
1724873360000|2024-08-28 19:29:20|14998.08|14918.08|14998.08|14918.08|14998.28|14918.28|14998.08|14918.08|9
1724873370000|2024-08-28 19:29:30|14998.23|14918.23|14997.64|14917.64|14998.23|14918.23|14997.33|14917.33|10
1724873380000|2024-08-28 19:29:40|14997.97|14917.97|14998.24|14918.24|14998.24|14918.24|14997.7|14917.7|9
1724873390000|2024-08-28 19:29:50|14998.4|14918.4|15001.53|14921.53|15001.53|14921.53|14998.4|14918.4|10
1724873400000|2024-08-28 19:30:00|15001.62|14921.62|14997.36|14917.36|15001.62|14921.62|14997.36|14917.36|10
1724873410000|2024-08-28 19:30:10|14997.01|14917.01|14994.95|14914.95|14997.01|14917.01|14994.5|14914.5|10
1724873420000|2024-08-28 19:30:20|14994.64|14914.64|14994.23|14914.23|14994.64|14914.64|14993.28|14913.28|10
1724873430000|2024-08-28 19:30:30|14994.4|14914.4|14995.9|14915.9|14995.9|14915.9|14994.07|14914.07|10
1724873440000|2024-08-28 19:30:40|14996|14916|14994.08|14914.08|14996.17|14916.17|14994.08|14914.08|10
1724873450000|2024-08-28 19:30:50|14994|14914|14992.45|14912.45|14994|14914|14992.45|14912.45|8
1724873460000|2024-08-28 19:31:00|14992.53|14912.53|14991.32|14911.32|14992.53|14912.53|14990.85|14910.85|9
1724873470000|2024-08-28 19:31:10|14991.25|14911.25|14990.87|14910.87|14991.58|14911.58|14990.29|14910.29|10
1724873480000|2024-08-28 19:31:20|14991.31|14911.31|14989.84|14909.84|14991.45|14911.45|14989.84|14909.84|9
1724873490000|2024-08-28 19:31:30|14989.79|14909.79|14987.7|14907.7|14989.79|14909.79|14987.7|14907.7|9
1724873500000|2024-08-28 19:31:40|14987.72|14907.72|14987.94|14907.94|14987.98|14907.98|14986.11|14906.11|10
1724873510000|2024-08-28 19:31:50|14988.27|14908.27|14994.44|14914.44|14994.44|14914.44|14988.15|14908.15|10
1724873520000|2024-08-28 19:32:00|14994.59|14914.59|14996.73|14916.73|14997.15|14917.15|14994.59|14914.59|9
1724873530000|2024-08-28 19:32:10|14996.82|14916.82|14998.92|14918.92|14998.93|14918.93|14996.82|14916.82|10
1724873540000|2024-08-28 19:32:20|15002.18|14922.18|15002.11|14922.11|15002.42|14922.42|15001.13|14921.13|10
1724873550000|2024-08-28 19:32:30|15002.85|14922.85|15000.54|14920.54|15003.1|14923.1|15000.44|14920.44|10
1724873560000|2024-08-28 19:32:40|15000.53|14920.53|15000.19|14920.19|15000.9|14920.9|15000.19|14920.19|10
1724873570000|2024-08-28 19:32:50|14999.72|14919.72|14998.41|14918.41|14999.97|14919.97|14998.41|14918.41|10
1724873580000|2024-08-28 19:33:00|14998.46|14918.46|14997.4|14917.4|14998.46|14918.46|14997.32|14917.32|8
1724873590000|2024-08-28 19:33:10|14996.9|14916.9|14992.1|14912.1|14996.9|14916.9|14991.97|14911.97|10
1724873600000|2024-08-28 19:33:20|14991.66|14911.66|14989.4|14909.4|14991.66|14911.66|14989.4|14909.4|10
1724873610000|2024-08-28 19:33:30|14989.13|14909.13|14990.44|14910.44|14990.44|14910.44|14989.1|14909.1|10
1724873620000|2024-08-28 19:33:40|14990.33|14910.33|14991.06|14911.06|14991.06|14911.06|14990|14910|10
1724873630000|2024-08-28 19:33:50|14991.05|14911.05|14991.96|14911.96|14991.96|14911.96|14990.91|14910.91|10
1724873640000|2024-08-28 19:34:00|14991.8|14911.8|14995.07|14915.07|14995.07|14915.07|14991.7|14911.7|9
1724873650000|2024-08-28 19:34:10|14995.38|14915.38|14996.66|14916.66|14996.89|14916.89|14995.38|14915.38|9
1724873660000|2024-08-28 19:34:20|14997.13|14917.13|14997.35|14917.35|14997.35|14917.35|14996.43|14916.43|10
1724873670000|2024-08-28 19:34:30|14996.45|14916.45|14995.39|14915.39|14996.45|14916.45|14995.39|14915.39|10
1724873680000|2024-08-28 19:34:40|14995.14|14915.14|14995.08|14915.08|14995.14|14915.14|14993.14|14913.14|10
1724873690000|2024-08-28 19:34:50|14995.39|14915.39|14994.62|14914.62|14995.43|14915.43|14994.62|14914.62|10
1724873700000|2024-08-28 19:35:00|14994.42|14914.42|14992.01|14912.01|14994.55|14914.55|14992.01|14912.01|10
1724873710000|2024-08-28 19:35:10|14991.26|14911.26|14990.67|14910.67|14991.44|14911.44|14990.38|14910.38|10
1724873720000|2024-08-28 19:35:20|14990.86|14910.86|14991.58|14911.58|14991.58|14911.58|14990.75|14910.75|10
1724873730000|2024-08-28 19:35:30|14991.34|14911.34|14990.79|14910.79|14992.41|14912.41|14990.79|14910.79|10
1724873740000|2024-08-28 19:35:40|14991.31|14911.31|14992.54|14912.54|14992.54|14912.54|14991.31|14911.31|8
1724873750000|2024-08-28 19:35:50|14992.38|14912.38|14993.36|14913.36|14993.49|14913.49|14992.38|14912.38|9
1724873760000|2024-08-28 19:36:00|14993.37|14913.37|14994.01|14914.01|14994.01|14914.01|14993.27|14913.27|10
1724873770000|2024-08-28 19:36:10|14993.75|14913.75|14990.28|14910.28|14993.75|14913.75|14990.28|14910.28|10
1724873780000|2024-08-28 19:36:20|14990.18|14910.18|14989.38|14909.38|14990.18|14910.18|14989.38|14909.38|10
1724873790000|2024-08-28 19:36:30|14989.4|14909.4|14988.77|14908.77|14989.4|14909.4|14988.36|14908.36|10
1724873800000|2024-08-28 19:36:40|14988.79|14908.79|14990.37|14910.37|14990.37|14910.37|14988.79|14908.79|9
1724873810000|2024-08-28 19:36:50|14990.38|14910.38|14989.83|14909.83|14990.7|14910.7|14989.77|14909.77|10
1724873820000|2024-08-28 19:37:00|14989.75|14909.75|14987.73|14907.73|14990.5|14910.5|14987.68|14907.68|10
1724873830000|2024-08-28 19:37:10|14987.76|14907.76|14977.29|14897.29|14987.76|14907.76|14977.29|14897.29|10
1724873840000|2024-08-28 19:37:20|14975.96|14895.96|14974.89|14894.89|14975.96|14895.96|14974.5|14894.5|10
1724873850000|2024-08-28 19:37:30|14975.48|14895.48|14978.04|14898.04|14978.04|14898.04|14975.48|14895.48|10
1724873860000|2024-08-28 19:37:40|14977.95|14897.95|14981.32|14901.32|14981.63|14901.63|14977.95|14897.95|10
1724873870000|2024-08-28 19:37:50|14981.84|14901.84|14982.87|14902.87|14983.12|14903.12|14981.84|14901.84|10
1724873880000|2024-08-28 19:38:00|14982.94|14902.94|14982.96|14902.96|14982.96|14902.96|14982.5|14902.5|10
1724873890000|2024-08-28 19:38:10|14982.99|14902.99|14985.26|14905.26|14985.26|14905.26|14982.99|14902.99|10
1724873900000|2024-08-28 19:38:20|14985.22|14905.22|14986.91|14906.91|14986.96|14906.96|14985.22|14905.22|10
1724873910000|2024-08-28 19:38:30|14986.98|14906.98|14986.24|14906.24|14987.38|14907.38|14985.8|14905.8|10
1724873920000|2024-08-28 19:38:40|14986.21|14906.21|14984.64|14904.64|14986.21|14906.21|14984.6|14904.6|9
1724873930000|2024-08-28 19:38:50|14984.43|14904.43|14983.49|14903.49|14984.43|14904.43|14983.47|14903.47|9
1724873940000|2024-08-28 19:39:00|14982.42|14902.42|14978.65|14898.65|14982.42|14902.42|14978.65|14898.65|10
1724873950000|2024-08-28 19:39:10|14978.45|14898.45|14975.83|14895.83|14978.65|14898.65|14975.83|14895.83|10
1724873960000|2024-08-28 19:39:20|14975.81|14895.81|14976.1|14896.1|14976.27|14896.27|14975.81|14895.81|8
1724873970000|2024-08-28 19:39:30|14976.12|14896.12|14975.65|14895.65|14976.19|14896.19|14974.38|14894.38|10
1724873980000|2024-08-28 19:39:40|14975.74|14895.74|14976.31|14896.31|14976.47|14896.47|14975.74|14895.74|10
1724873990000|2024-08-28 19:39:50|14976.35|14896.35|14977.7|14897.7|14977.7|14897.7|14976.35|14896.35|10
1724874000000|2024-08-28 19:40:00|14978.08|14898.08|14977.91|14897.91|14978.23|14898.23|14977.36|14897.36|10
1724874010000|2024-08-28 19:40:10|14977.99|14897.99|14985.41|14905.41|14985.58|14905.58|14977.99|14897.99|10
1724874020000|2024-08-28 19:40:20|14985.95|14905.95|14985.71|14905.71|14985.95|14905.95|14985.64|14905.64|9
1724874030000|2024-08-28 19:40:30|14986.65|14906.65|14988.84|14908.84|14988.84|14908.84|14986.65|14906.65|10
1724874040000|2024-08-28 19:40:40|14988.76|14908.76|14993.09|14913.09|14993.09|14913.09|14988.76|14908.76|10
1724874050000|2024-08-28 19:40:50|14993.08|14913.08|14994.26|14914.26|14994.41|14914.41|14993.08|14913.08|10
1724874060000|2024-08-28 19:41:00|14994.16|14914.16|14993.83|14913.83|14994.16|14914.16|14993.83|14913.83|10
1724874070000|2024-08-28 19:41:10|14993.91|14913.91|14993.55|14913.55|14993.91|14913.91|14993.47|14913.47|10
1724874080000|2024-08-28 19:41:20|14993.12|14913.12|14992.54|14912.54|14993.12|14913.12|14992.54|14912.54|9
1724874090000|2024-08-28 19:41:30|14992.44|14912.44|14990.25|14910.25|14992.44|14912.44|14990.22|14910.22|10
1724874100000|2024-08-28 19:41:40|14990.33|14910.33|14990.29|14910.29|14990.59|14910.59|14989.95|14909.95|10
1724874110000|2024-08-28 19:41:50|14990.05|14910.05|14991.63|14911.63|14991.63|14911.63|14990.05|14910.05|10
1724874120000|2024-08-28 19:42:00|14991.78|14911.78|14992.98|14912.98|14993.09|14913.09|14991.78|14911.78|9
1724874130000|2024-08-28 19:42:10|14993.05|14913.05|14992.77|14912.77|14993.4|14913.4|14992.77|14912.77|9
1724874140000|2024-08-28 19:42:20|14992.61|14912.61|14988.96|14908.96|14992.61|14912.61|14988.96|14908.96|10
1724874150000|2024-08-28 19:42:30|14988.5|14908.5|14987.99|14907.99|14988.5|14908.5|14986.25|14906.25|10
1724874160000|2024-08-28 19:42:40|14987.96|14907.96|14986.8|14906.8|14987.96|14907.96|14986.64|14906.64|10
1724874170000|2024-08-28 19:42:50|14986.88|14906.88|14986.52|14906.52|14986.88|14906.88|14986.44|14906.44|6
1724874180000|2024-08-28 19:43:00|14986.45|14906.45|14984.69|14904.69|14986.9|14906.9|14984.68|14904.68|9
1724874190000|2024-08-28 19:43:10|14984.68|14904.68|14988.19|14908.19|14988.19|14908.19|14984.68|14904.68|10
1724874200000|2024-08-28 19:43:20|14988.31|14908.31|14988.48|14908.48|14988.99|14908.99|14988.31|14908.31|8
1724874210000|2024-08-28 19:43:30|14988.39|14908.39|14990.8|14910.8|14990.8|14910.8|14988.39|14908.39|10
1724874220000|2024-08-28 19:43:40|14990.67|14910.67|14992.5|14912.5|14992.5|14912.5|14990.5|14910.5|10
1724874230000|2024-08-28 19:43:50|14992.66|14912.66|14993.64|14913.64|14993.64|14913.64|14992.66|14912.66|10
1724874240000|2024-08-28 19:44:00|14993.51|14913.51|14993.46|14913.46|14993.51|14913.51|14992.96|14912.96|10
1724874250000|2024-08-28 19:44:10|14993.49|14913.49|14994.23|14914.23|14994.23|14914.23|14993.48|14913.48|8
1724874260000|2024-08-28 19:44:20|14994.22|14914.22|14994.95|14914.95|14994.95|14914.95|14993.74|14913.74|10
1724874270000|2024-08-28 19:44:30|14995.22|14915.22|14995.42|14915.42|14995.46|14915.46|14995.22|14915.22|8
1724874280000|2024-08-28 19:44:40|14995.43|14915.43|14990.49|14910.49|14995.43|14915.43|14990.49|14910.49|10
1724874290000|2024-08-28 19:44:50|14989.29|14909.29|14974.71|14894.71|14989.29|14909.29|14974.71|14894.71|10
1724874300000|2024-08-28 19:45:00|14974.64|14894.64|14977.78|14897.78|14977.78|14897.78|14973.96|14893.96|10
1724874310000|2024-08-28 19:45:10|14978.37|14898.37|14976|14896|14982.55|14902.55|14976|14896|10
1724874320000|2024-08-28 19:45:20|14976.04|14896.04|14974.26|14894.26|14976.59|14896.59|14974.26|14894.26|10
1724874330000|2024-08-28 19:45:30|14974.14|14894.14|14973.26|14893.26|14974.14|14894.14|14972.2|14892.2|10
1724874340000|2024-08-28 19:45:40|14973.23|14893.23|14969.2|14889.2|14973.23|14893.23|14969.2|14889.2|10
1724874350000|2024-08-28 19:45:50|14968.92|14888.92|14964.01|14884.01|14968.92|14888.92|14964.01|14884.01|10
1724874360000|2024-08-28 19:46:00|14963.75|14883.75|14968.52|14888.52|14968.52|14888.52|14963.19|14883.19|9
1724874370000|2024-08-28 19:46:10|14969.5|14889.5|14971.81|14891.81|14973.24|14893.24|14969.5|14889.5|10
1724874380000|2024-08-28 19:46:20|14972.02|14892.02|14973.46|14893.46|14973.89|14893.89|14971.82|14891.82|9
1724874390000|2024-08-28 19:46:30|14972.91|14892.91|14972.53|14892.53|14972.93|14892.93|14972.31|14892.31|10
1724874400000|2024-08-28 19:46:40|14972.37|14892.37|14977.28|14897.28|14977.43|14897.43|14972.37|14892.37|10
1724874410000|2024-08-28 19:46:50|14977.85|14897.85|14974.85|14894.85|14977.85|14897.85|14974.52|14894.52|9
1724874420000|2024-08-28 19:47:00|14974.73|14894.73|14975.02|14895.02|14975.04|14895.04|14973.77|14893.77|9
1724874430000|2024-08-28 19:47:10|14975|14895|14975.51|14895.51|14975.56|14895.56|14974.62|14894.62|10
1724874440000|2024-08-28 19:47:20|14975.53|14895.53|14976.73|14896.73|14976.73|14896.73|14975.53|14895.53|10
1724874450000|2024-08-28 19:47:30|14976.7|14896.7|14978.14|14898.14|14978.68|14898.68|14976.7|14896.7|10
1724874460000|2024-08-28 19:47:40|14978.54|14898.54|14975.03|14895.03|14978.71|14898.71|14975.03|14895.03|9
1724874470000|2024-08-28 19:47:50|14973.74|14893.74|14968.54|14888.54|14973.92|14893.92|14968.54|14888.54|10
1724874480000|2024-08-28 19:48:00|14968.55|14888.55|14964.66|14884.66|14968.55|14888.55|14963.88|14883.88|10
1724874490000|2024-08-28 19:48:10|14964.65|14884.65|14965.45|14885.45|14965.71|14885.71|14964.48|14884.48|9
1724874500000|2024-08-28 19:48:20|14965.39|14885.39|14964.05|14884.05|14965.39|14885.39|14964.05|14884.05|10
1724874510000|2024-08-28 19:48:30|14963.94|14883.94|14963.79|14883.79|14964.26|14884.26|14963.79|14883.79|9
1724874520000|2024-08-28 19:48:40|14963.45|14883.45|14964.4|14884.4|14964.57|14884.57|14963.1|14883.1|9
1724874530000|2024-08-28 19:48:50|14964.42|14884.42|14967.13|14887.13|14967.13|14887.13|14964.42|14884.42|9
1724874540000|2024-08-28 19:49:00|14968.17|14888.17|14971.38|14891.38|14971.38|14891.38|14968.17|14888.17|10
1724874550000|2024-08-28 19:49:10|14971.69|14891.69|14972.67|14892.67|14972.94|14892.94|14971.53|14891.53|10
1724874560000|2024-08-28 19:49:20|14972.77|14892.77|14972|14892|14973.2|14893.2|14972|14892|9
1724874570000|2024-08-28 19:49:30|14971.66|14891.66|14970.6|14890.6|14971.82|14891.82|14969.91|14889.91|10
1724874580000|2024-08-28 19:49:40|14970.51|14890.51|14970.37|14890.37|14970.93|14890.93|14970.35|14890.35|10
1724874590000|2024-08-28 19:49:50|14970.1|14890.1|14971.31|14891.31|14971.31|14891.31|14969.79|14889.79|9
1724874600000|2024-08-28 19:50:00|14970.71|14890.71|14971.45|14891.45|14971.61|14891.61|14970.71|14890.71|10
1724874610000|2024-08-28 19:50:10|14971.72|14891.72|14973.18|14893.18|14973.18|14893.18|14971.68|14891.68|10
1724874620000|2024-08-28 19:50:20|14972.11|14892.11|14971.15|14891.15|14972.11|14892.11|14970.43|14890.43|10
1724874630000|2024-08-28 19:50:30|14971.59|14891.59|14975.16|14895.16|14975.16|14895.16|14971.53|14891.53|10
1724874640000|2024-08-28 19:50:40|14976.7|14896.7|14976.88|14896.88|14977.78|14897.78|14976.7|14896.7|10
1724874650000|2024-08-28 19:50:50|14976.35|14896.35|14978.69|14898.69|14978.69|14898.69|14975.87|14895.87|10
1724874660000|2024-08-28 19:51:00|14978.74|14898.74|14980.43|14900.43|14980.48|14900.48|14978.74|14898.74|10
1724874670000|2024-08-28 19:51:10|14980.48|14900.48|14982.03|14902.03|14982.03|14902.03|14980.48|14900.48|10
1724874680000|2024-08-28 19:51:20|14982.05|14902.05|14988.11|14908.11|14988.11|14908.11|14982.05|14902.05|10
1724874690000|2024-08-28 19:51:30|14989.56|14909.56|14991.59|14911.59|14992.14|14912.14|14989.56|14909.56|10
1724874700000|2024-08-28 19:51:40|14992.74|14912.74|14997.74|14917.74|14997.74|14917.74|14992.74|14912.74|10
1724874710000|2024-08-28 19:51:50|14998.03|14918.03|15001.19|14921.19|15001.19|14921.19|14998.03|14918.03|10
1724874720000|2024-08-28 19:52:00|15001.41|14921.41|15002.37|14922.37|15004.1|14924.1|15001.22|14921.22|10
1724874730000|2024-08-28 19:52:10|15002.27|14922.27|15000.63|14920.63|15002.27|14922.27|15000.56|14920.56|9
1724874740000|2024-08-28 19:52:20|15000.51|14920.51|15002.67|14922.67|15002.67|14922.67|15000.01|14920.01|10
1724874750000|2024-08-28 19:52:30|15002.88|14922.88|15002.82|14922.82|15003.36|14923.36|15002.82|14922.82|9
1724874760000|2024-08-28 19:52:40|15003.18|14923.18|15003.7|14923.7|15003.79|14923.79|15003.12|14923.12|9
1724874770000|2024-08-28 19:52:50|15003.71|14923.71|15003.19|14923.19|15003.85|14923.85|15003.19|14923.19|10
1724874780000|2024-08-28 19:53:00|15002.66|14922.66|15003.43|14923.43|15003.63|14923.63|15002.47|14922.47|10
1724874790000|2024-08-28 19:53:10|15003.82|14923.82|15002.21|14922.21|15003.82|14923.82|15002.21|14922.21|10
1724874800000|2024-08-28 19:53:20|15002.63|14922.63|15004.02|14924.02|15004.02|14924.02|15002.63|14922.63|10
1724874810000|2024-08-28 19:53:30|15004.28|14924.28|15004.58|14924.58|15005.18|14925.18|15004.28|14924.28|8
1724874820000|2024-08-28 19:53:40|15004.33|14924.33|15002.1|14922.1|15004.33|14924.33|15002.1|14922.1|10
1724874830000|2024-08-28 19:53:50|15001.99|14921.99|15007.86|14927.86|15007.86|14927.86|15001.99|14921.99|10
1724874840000|2024-08-28 19:54:00|15006.91|14926.91|15004.56|14924.56|15006.91|14926.91|15004.56|14924.56|10
1724874850000|2024-08-28 19:54:10|15004.83|14924.83|15000.88|14920.88|15004.83|14924.83|15000.88|14920.88|10
1724874860000|2024-08-28 19:54:20|15000.92|14920.92|14999.19|14919.19|15000.92|14920.92|14999.15|14919.15|10
1724874870000|2024-08-28 19:54:30|14999.07|14919.07|14997.26|14917.26|14999.07|14919.07|14996.6|14916.6|9
1724874880000|2024-08-28 19:54:40|14997.24|14917.24|14997.38|14917.38|14997.85|14917.85|14997.05|14917.05|10
1724874890000|2024-08-28 19:54:50|14997.41|14917.41|15000.11|14920.11|15000.11|14920.11|14997.41|14917.41|8
1724874900000|2024-08-28 19:55:00|15000.4|14920.4|14994.81|14914.81|15000.4|14920.4|14994.81|14914.81|10
1724874910000|2024-08-28 19:55:10|14994.8|14914.8|14991.32|14911.32|14994.94|14914.94|14991.32|14911.32|10
1724874920000|2024-08-28 19:55:20|14991.41|14911.41|14991.46|14911.46|14991.59|14911.59|14991.16|14911.16|9
1724874930000|2024-08-28 19:55:30|14991.64|14911.64|14994.32|14914.32|14994.32|14914.32|14991.64|14911.64|10
1724874940000|2024-08-28 19:55:40|14994.51|14914.51|14995.76|14915.76|14995.79|14915.79|14994.51|14914.51|9
1724874950000|2024-08-28 19:55:50|14995.61|14915.61|14995.72|14915.72|14995.83|14915.83|14995.32|14915.32|10
1724874960000|2024-08-28 19:56:00|14995.82|14915.82|14996.52|14916.52|14996.52|14916.52|14995.82|14915.82|10
1724874970000|2024-08-28 19:56:10|14995.75|14915.75|14996.16|14916.16|14996.25|14916.25|14995.16|14915.16|10
1724874980000|2024-08-28 19:56:20|14996.24|14916.24|14996.4|14916.4|14996.46|14916.46|14995.53|14915.53|10
1724874990000|2024-08-28 19:56:30|14996.51|14916.51|14996.16|14916.16|14996.74|14916.74|14995.27|14915.27|10
1724875000000|2024-08-28 19:56:40|14996.2|14916.2|14996.73|14916.73|14996.73|14916.73|14996.16|14916.16|8
1724875010000|2024-08-28 19:56:50|14996.75|14916.75|14996.69|14916.69|14996.75|14916.75|14996.35|14916.35|9
1724875020000|2024-08-28 19:57:00|14996.6|14916.6|14987.5|14907.5|14996.75|14916.75|14987.5|14907.5|10
1724875030000|2024-08-28 19:57:10|14986.81|14906.81|14979.65|14899.65|14986.81|14906.81|14979.65|14899.65|10
1724875040000|2024-08-28 19:57:20|14978.94|14898.94|14975.66|14895.66|14978.94|14898.94|14975.66|14895.66|10
1724875050000|2024-08-28 19:57:30|14975.75|14895.75|14975.59|14895.59|14975.98|14895.98|14975.32|14895.32|10
1724875060000|2024-08-28 19:57:40|14975.6|14895.6|14974.63|14894.63|14975.63|14895.63|14974.63|14894.63|8
1724875070000|2024-08-28 19:57:50|14974.94|14894.94|14974.51|14894.51|14975|14895|14974.15|14894.15|9
1724875080000|2024-08-28 19:58:00|14974.34|14894.34|14969.85|14889.85|14974.34|14894.34|14969.78|14889.78|10
1724875090000|2024-08-28 19:58:10|14969.89|14889.89|14969.05|14889.05|14969.89|14889.89|14967.05|14887.05|10
1724875100000|2024-08-28 19:58:20|14968.81|14888.81|14964.91|14884.91|14968.81|14888.81|14964.91|14884.91|10
1724875110000|2024-08-28 19:58:30|14964.59|14884.59|14964.83|14884.83|14964.83|14884.83|14964.3|14884.3|10
1724875120000|2024-08-28 19:58:40|14964.67|14884.67|14964.61|14884.61|14964.67|14884.67|14964.44|14884.44|10
1724875130000|2024-08-28 19:58:50|14964.77|14884.77|14959.49|14879.49|14964.77|14884.77|14959.49|14879.49|7
1724875140000|2024-08-28 19:59:00|14959.31|14879.31|14954.36|14874.36|14959.31|14879.31|14954.36|14874.36|10
1724875150000|2024-08-28 19:59:10|14953.17|14873.17|14944.92|14864.92|14953.46|14873.46|14944.85|14864.85|10
1724875160000|2024-08-28 19:59:20|14944.68|14864.68|14936.18|14856.18|14944.68|14864.68|14936.05|14856.05|10
1724875170000|2024-08-28 19:59:30|14934.14|14854.14|14931.41|14851.41|14934.14|14854.14|14930.42|14850.42|10
1724875180000|2024-08-28 19:59:40|14929.96|14849.96|14913.47|14833.47|14929.96|14849.96|14913.47|14833.47|10
1724875190000|2024-08-28 19:59:50|14910.2|14830.2|14904.84|14824.84|14910.2|14830.2|14901.42|14821.42|10
1724875200000|2024-08-28 20:00:00|14904.94|14824.94|14910.76|14830.76|14910.76|14830.76|14904.94|14824.94|10
1724875210000|2024-08-28 20:00:10|14911.4|14831.4|14917.88|14837.88|14917.93|14837.93|14911.4|14831.4|10
1724875220000|2024-08-28 20:00:20|14916.38|14836.38|14916.66|14836.66|14917.44|14837.44|14916.38|14836.38|10
1724875230000|2024-08-28 20:00:30|14916.59|14836.59|14921.67|14841.67|14922|14842|14916.59|14836.59|10
1724875240000|2024-08-28 20:00:40|14921.46|14841.46|14920.99|14840.99|14925.27|14845.27|14920.37|14840.37|10
1724875250000|2024-08-28 20:00:50|14921.03|14841.03|14919.66|14839.66|14921.06|14841.06|14919.66|14839.66|10
1724875260000|2024-08-28 20:01:00|14920.07|14840.07|14912.11|14832.11|14920.07|14840.07|14912.11|14832.11|10
1724875270000|2024-08-28 20:01:10|14911.52|14831.52|14907.94|14827.94|14911.52|14831.52|14907.94|14827.94|10
1724875280000|2024-08-28 20:01:20|14907.82|14827.82|14910.53|14830.53|14910.56|14830.56|14907.82|14827.82|10
1724875290000|2024-08-28 20:01:30|14910.89|14830.89|14915.28|14835.28|14915.28|14835.28|14910.89|14830.89|10
1724875300000|2024-08-28 20:01:40|14916.64|14836.64|14920.18|14840.18|14920.42|14840.42|14916.64|14836.64|10
1724875310000|2024-08-28 20:01:50|14920.23|14840.23|14920.47|14840.47|14920.47|14840.47|14919.61|14839.61|10
1724875320000|2024-08-28 20:02:00|14920.25|14840.25|14920.19|14840.19|14920.66|14840.66|14919.68|14839.68|10
1724875330000|2024-08-28 20:02:10|14920.49|14840.49|14921.7|14841.7|14921.7|14841.7|14920.05|14840.05|10
1724875340000|2024-08-28 20:02:20|14921.67|14841.67|14922.33|14842.33|14922.73|14842.73|14921.66|14841.66|10
1724875350000|2024-08-28 20:02:30|14922.53|14842.53|14921.3|14841.3|14922.8|14842.8|14920.95|14840.95|8
1724875360000|2024-08-28 20:02:40|14921.62|14841.62|14920.86|14840.86|14921.62|14841.62|14920.36|14840.36|10
1724875370000|2024-08-28 20:02:50|14921.12|14841.12|14920.79|14840.79|14922.14|14842.14|14920.79|14840.79|9
1724875380000|2024-08-28 20:03:00|14920.57|14840.57|14917.52|14837.52|14920.81|14840.81|14917.52|14837.52|10
1724875390000|2024-08-28 20:03:10|14917.48|14837.48|14917.13|14837.13|14917.48|14837.48|14916.78|14836.78|10
1724875400000|2024-08-28 20:03:20|14917.34|14837.34|14917.85|14837.85|14917.99|14837.99|14917.27|14837.27|9
1724875410000|2024-08-28 20:03:30|14917.89|14837.89|14920.11|14840.11|14920.49|14840.49|14917.89|14837.89|10
1724875420000|2024-08-28 20:03:40|14920.46|14840.46|14921.98|14841.98|14923.6|14843.6|14920.46|14840.46|10
1724875430000|2024-08-28 20:03:50|14921.58|14841.58|14922|14842|14922.21|14842.21|14921.45|14841.45|9
1724875440000|2024-08-28 20:04:00|14922.07|14842.07|14923.8|14843.8|14923.8|14843.8|14922.07|14842.07|10
1724875450000|2024-08-28 20:04:10|14924.83|14844.83|14927.53|14847.53|14927.53|14847.53|14924.83|14844.83|10
1724875460000|2024-08-28 20:04:20|14927.88|14847.88|14934.32|14854.32|14934.32|14854.32|14927.88|14847.88|10
1724875470000|2024-08-28 20:04:30|14934.94|14854.94|14938.14|14858.14|14938.94|14858.94|14934.93|14854.93|10
1724875480000|2024-08-28 20:04:40|14939.13|14859.13|14943.3|14863.3|14943.3|14863.3|14938.74|14858.74|10
1724875490000|2024-08-28 20:04:50|14946.68|14866.68|14948.16|14868.16|14949.07|14869.07|14946.68|14866.68|10
1724875500000|2024-08-28 20:05:00|14948.63|14868.63|14949.69|14869.69|14949.69|14869.69|14948.63|14868.63|10
1724875510000|2024-08-28 20:05:10|14950.02|14870.02|14951.99|14871.99|14952.66|14872.66|14950.02|14870.02|10
1724875520000|2024-08-28 20:05:20|14951.08|14871.08|14945.23|14865.23|14951.08|14871.08|14945.23|14865.23|10
1724875530000|2024-08-28 20:05:30|14945.24|14865.24|14942.63|14862.63|14945.25|14865.25|14942.45|14862.45|10
1724875540000|2024-08-28 20:05:40|14942.82|14862.82|14938.3|14858.3|14942.82|14862.82|14938.3|14858.3|10
1724875550000|2024-08-28 20:05:50|14938.7|14858.7|14935.69|14855.69|14938.7|14858.7|14935.61|14855.61|10
1724875560000|2024-08-28 20:06:00|14935.94|14855.94|14937.23|14857.23|14937.37|14857.37|14935.48|14855.48|9
1724875570000|2024-08-28 20:06:10|14937.17|14857.17|14937.56|14857.56|14937.56|14857.56|14937.17|14857.17|9
1724875580000|2024-08-28 20:06:20|14937.66|14857.66|14939.99|14859.99|14940.16|14860.16|14937.66|14857.66|9
1724875590000|2024-08-28 20:06:30|14940.48|14860.48|14946.17|14866.17|14946.17|14866.17|14940.48|14860.48|10
1724875600000|2024-08-28 20:06:40|14946.32|14866.32|14947.08|14867.08|14947.08|14867.08|14946.24|14866.24|10
1724875610000|2024-08-28 20:06:50|14948.01|14868.01|14947.73|14867.73|14949.43|14869.43|14947.73|14867.73|10
1724875620000|2024-08-28 20:07:00|14945.84|14865.84|14942.66|14862.66|14945.84|14865.84|14942.46|14862.46|10
1724875630000|2024-08-28 20:07:10|14942.14|14862.14|14939.53|14859.53|14942.15|14862.15|14939.53|14859.53|10
1724875640000|2024-08-28 20:07:20|14939.52|14859.52|14939.94|14859.94|14940.26|14860.26|14939.52|14859.52|10
1724875650000|2024-08-28 20:07:30|14939.88|14859.88|14939.7|14859.7|14939.88|14859.88|14938.51|14858.51|10
1724875660000|2024-08-28 20:07:40|14939.63|14859.63|14936.14|14856.14|14939.63|14859.63|14936.14|14856.14|10
1724875670000|2024-08-28 20:07:50|14935.67|14855.67|14934.56|14854.56|14935.67|14855.67|14934.56|14854.56|10
1724875680000|2024-08-28 20:08:00|14934.37|14854.37|14934.69|14854.69|14934.8|14854.8|14933.83|14853.83|10
1724875690000|2024-08-28 20:08:10|14934.65|14854.65|14933.08|14853.08|14934.65|14854.65|14933.08|14853.08|10
1724875700000|2024-08-28 20:08:20|14932.4|14852.4|14927.38|14847.38|14932.4|14852.4|14927.35|14847.35|10
1724875710000|2024-08-28 20:08:30|14927.21|14847.21|14926.43|14846.43|14927.21|14847.21|14926.43|14846.43|9
1724875720000|2024-08-28 20:08:40|14926.54|14846.54|14929.37|14849.37|14929.37|14849.37|14926.48|14846.48|10
1724875730000|2024-08-28 20:08:50|14929.41|14849.41|14933.9|14853.9|14933.9|14853.9|14929.41|14849.41|10
1724875740000|2024-08-28 20:09:00|14933.8|14853.8|14935.08|14855.08|14935.11|14855.11|14933.8|14853.8|10
1724875750000|2024-08-28 20:09:10|14934.85|14854.85|14934.63|14854.63|14934.92|14854.92|14934.52|14854.52|9
1724875760000|2024-08-28 20:09:20|14934.59|14854.59|14934.91|14854.91|14934.91|14854.91|14934.28|14854.28|9
1724875770000|2024-08-28 20:09:30|14935|14855|14934.71|14854.71|14935.43|14855.43|14933.77|14853.77|10
1724875780000|2024-08-28 20:09:40|14934.99|14854.99|14935.13|14855.13|14935.13|14855.13|14934.76|14854.76|9
1724875790000|2024-08-28 20:09:50|14939.82|14859.82|14941.19|14861.19|14941.19|14861.19|14939.77|14859.77|9
1724875800000|2024-08-28 20:10:00|14942.44|14862.44|14946.58|14866.58|14946.89|14866.89|14942.44|14862.44|10
1724875810000|2024-08-28 20:10:10|14946.74|14866.74|14947.3|14867.3|14947.42|14867.42|14946.52|14866.52|10
1724875820000|2024-08-28 20:10:20|14947.57|14867.57|14944.91|14864.91|14948.76|14868.76|14944.91|14864.91|10
1724875830000|2024-08-28 20:10:30|14944.65|14864.65|14944.94|14864.94|14944.94|14864.94|14943.68|14863.68|10
1724875840000|2024-08-28 20:10:40|14945.2|14865.2|14943.62|14863.62|14945.2|14865.2|14943.09|14863.09|10
1724875850000|2024-08-28 20:10:50|14943.54|14863.54|14943.17|14863.17|14943.54|14863.54|14942.86|14862.86|7
1724875860000|2024-08-28 20:11:00|14943.19|14863.19|14941.75|14861.75|14943.19|14863.19|14941.61|14861.61|9
1724875870000|2024-08-28 20:11:10|14941.5|14861.5|14937.71|14857.71|14941.5|14861.5|14937.66|14857.66|10
1724875880000|2024-08-28 20:11:20|14937.79|14857.79|14936.58|14856.58|14938.31|14858.31|14936.58|14856.58|10
1724875890000|2024-08-28 20:11:30|14937.21|14857.21|14939.47|14859.47|14939.47|14859.47|14937.21|14857.21|9
1724875900000|2024-08-28 20:11:40|14939.32|14859.32|14940.31|14860.31|14940.87|14860.87|14939.32|14859.32|9
1724875910000|2024-08-28 20:11:50|14940.51|14860.51|14940.88|14860.88|14941.1|14861.1|14940.16|14860.16|10
1724875920000|2024-08-28 20:12:00|14941.21|14861.21|14939.75|14859.75|14941.21|14861.21|14939.75|14859.75|9
1724875930000|2024-08-28 20:12:10|14939.52|14859.52|14937.54|14857.54|14939.77|14859.77|14937.54|14857.54|9
1724875940000|2024-08-28 20:12:20|14937.42|14857.42|14932.51|14852.51|14937.42|14857.42|14932.51|14852.51|10
1724875950000|2024-08-28 20:12:30|14932.36|14852.36|14930.3|14850.3|14932.36|14852.36|14930.3|14850.3|10
1724875960000|2024-08-28 20:12:40|14930.28|14850.28|14930.66|14850.66|14930.66|14850.66|14929.98|14849.98|9
1724875970000|2024-08-28 20:12:50|14930.68|14850.68|14932.09|14852.09|14932.09|14852.09|14930.58|14850.58|10
1724875980000|2024-08-28 20:13:00|14932.22|14852.22|14933.26|14853.26|14933.28|14853.28|14931.97|14851.97|9
1724875990000|2024-08-28 20:13:10|14933.24|14853.24|14936.65|14856.65|14936.65|14856.65|14933.24|14853.24|9
1724876000000|2024-08-28 20:13:20|14936.81|14856.81|14939.1|14859.1|14939.1|14859.1|14936.81|14856.81|10
1724876010000|2024-08-28 20:13:30|14939.02|14859.02|14939.58|14859.58|14939.6|14859.6|14939.02|14859.02|9
1724876020000|2024-08-28 20:13:40|14940.85|14860.85|14944.83|14864.83|14945.07|14865.07|14940.85|14860.85|10
1724876030000|2024-08-28 20:13:50|14945.23|14865.23|14948.24|14868.24|14948.24|14868.24|14945.23|14865.23|10
1724876040000|2024-08-28 20:14:00|14948.46|14868.46|14948.07|14868.07|14948.46|14868.46|14948.01|14868.01|10
1724876050000|2024-08-28 20:14:10|14948.09|14868.09|14949.92|14869.92|14950.52|14870.52|14948.09|14868.09|9
1724876060000|2024-08-28 20:14:20|14949.94|14869.94|14950.96|14870.96|14950.96|14870.96|14949.94|14869.94|10
1724876070000|2024-08-28 20:14:30|14950.97|14870.97|14951.61|14871.61|14951.8|14871.8|14950.14|14870.14|10
1724876080000|2024-08-28 20:14:40|14951.68|14871.68|14951.36|14871.36|14951.8|14871.8|14951.29|14871.29|10
1724876090000|2024-08-28 20:14:50|14951.65|14871.65|14945.75|14865.75|14951.69|14871.69|14945.72|14865.72|10
1724876100000|2024-08-28 20:15:00|14945.76|14865.76|14946.08|14866.08|14946.08|14866.08|14945.24|14865.24|10
1724876110000|2024-08-28 20:15:10|14946.98|14866.98|14950.62|14870.62|14950.62|14870.62|14946.98|14866.98|10
1724876120000|2024-08-28 20:15:20|14950.43|14870.43|14954.41|14874.41|14954.41|14874.41|14950.43|14870.43|10
1724876130000|2024-08-28 20:15:30|14955.24|14875.24|14962.79|14882.79|14962.79|14882.79|14955.03|14875.03|10
1724876140000|2024-08-28 20:15:40|14963.43|14883.43|14965.52|14885.52|14965.52|14885.52|14963.43|14883.43|10
1724876150000|2024-08-28 20:15:50|14965.83|14885.83|14965.89|14885.89|14965.89|14885.89|14965.05|14885.05|10
1724876160000|2024-08-28 20:16:00|14965.68|14885.68|14964.6|14884.6|14965.68|14885.68|14964.49|14884.49|9
1724876170000|2024-08-28 20:16:10|14964.82|14884.82|14964.4|14884.4|14965.81|14885.81|14964.4|14884.4|10
1724876180000|2024-08-28 20:16:20|14964.57|14884.57|14965.05|14885.05|14965.05|14885.05|14963.84|14883.84|9
1724876190000|2024-08-28 20:16:30|14965.6|14885.6|14968.55|14888.55|14968.55|14888.55|14965.6|14885.6|10
1724876200000|2024-08-28 20:16:40|14968.66|14888.66|14968.68|14888.68|14969.61|14889.61|14968.66|14888.66|10
1724876210000|2024-08-28 20:16:50|14968.84|14888.84|14969.63|14889.63|14969.7|14889.7|14968.84|14888.84|9
1724876220000|2024-08-28 20:17:00|14969.58|14889.58|14967.6|14887.6|14969.58|14889.58|14967.6|14887.6|7
1724876230000|2024-08-28 20:17:10|14966.9|14886.9|14965.91|14885.91|14966.9|14886.9|14965.91|14885.91|9
1724876240000|2024-08-28 20:17:20|14965.89|14885.89|14965.76|14885.76|14966.1|14886.1|14965.69|14885.69|9
1724876250000|2024-08-28 20:17:30|14965.77|14885.77|14967.42|14887.42|14967.42|14887.42|14965.77|14885.77|10
1724876260000|2024-08-28 20:17:40|14967.7|14887.7|14968.11|14888.11|14968.55|14888.55|14967.53|14887.53|10
1724876270000|2024-08-28 20:17:50|14968.56|14888.56|14970.42|14890.42|14970.42|14890.42|14968.56|14888.56|10
1724876280000|2024-08-28 20:18:00|14970.55|14890.55|14970.51|14890.51|14970.55|14890.55|14969.93|14889.93|10
1724876290000|2024-08-28 20:18:10|14970.3|14890.3|14971.68|14891.68|14971.68|14891.68|14970.01|14890.01|10
1724876300000|2024-08-28 20:18:20|14973.42|14893.42|14976.54|14896.54|14976.54|14896.54|14973.37|14893.37|10
1724876310000|2024-08-28 20:18:30|14976.7|14896.7|14976.47|14896.47|14976.78|14896.78|14975.93|14895.93|9
1724876320000|2024-08-28 20:18:40|14976.56|14896.56|14977.7|14897.7|14977.7|14897.7|14976.07|14896.07|8
1724876330000|2024-08-28 20:18:50|14979.11|14899.11|14984.06|14904.06|14984.06|14904.06|14979.11|14899.11|10
1724876340000|2024-08-28 20:19:00|14984.43|14904.43|14987.76|14907.76|14987.76|14907.76|14984.43|14904.43|10
1724876350000|2024-08-28 20:19:10|14987.02|14907.02|14991.59|14911.59|14991.59|14911.59|14986.7|14906.7|10
1724876360000|2024-08-28 20:19:20|14991.72|14911.72|14995.36|14915.36|14995.36|14915.36|14991.72|14911.72|10
1724876370000|2024-08-28 20:19:30|14995.78|14915.78|15006.74|14926.74|15006.74|14926.74|14995.78|14915.78|10
1724876380000|2024-08-28 20:19:40|15007.35|14927.35|15009.83|14929.83|15010.21|14930.21|15007.35|14927.35|10
1724876390000|2024-08-28 20:19:50|15009.59|14929.59|15009.46|14929.46|15010.08|14930.08|15009.35|14929.35|10
1724876400000|2024-08-28 20:20:00|15009.5|14929.5|15004.74|14924.74|15009.9|14929.9|15004.74|14924.74|10
1724876410000|2024-08-28 20:20:10|15001.5|14921.5|14981.9|14901.9|15001.5|14921.5|14981.9|14901.9|10
1724876420000|2024-08-28 20:20:20|14980.07|14900.07|14981.26|14901.26|14988.23|14908.23|14980.07|14900.07|10
1724876430000|2024-08-28 20:20:30|14980.47|14900.47|14980.79|14900.79|14982.45|14902.45|14978.85|14898.85|9
1724876440000|2024-08-28 20:20:40|14980.32|14900.32|14981.71|14901.71|14981.71|14901.71|14978.75|14898.75|10
1724876450000|2024-08-28 20:20:50|14980.8|14900.8|14983.2|14903.2|14983.79|14903.79|14979.74|14899.74|10
1724876460000|2024-08-28 20:21:00|14984.14|14904.14|14989.53|14909.53|14989.53|14909.53|14983.79|14903.79|10
1724876470000|2024-08-28 20:21:10|14989.52|14909.52|14992.66|14912.66|14992.66|14912.66|14989.52|14909.52|10
1724876480000|2024-08-28 20:21:20|14993.95|14913.95|15004.95|14924.95|15004.95|14924.95|14993.95|14913.95|10
1724876490000|2024-08-28 20:21:30|15006.16|14926.16|15024.83|14944.83|15024.83|14944.83|15006.16|14926.16|10
1724876500000|2024-08-28 20:21:40|15035.69|14955.69|15064.25|14984.25|15064.25|14984.25|15035.69|14955.69|10
1724876510000|2024-08-28 20:21:50|15057.35|14977.35|15068.33|14988.33|15068.33|14988.33|15057.35|14977.35|10
1724876520000|2024-08-28 20:22:00|15069.15|14989.15|15079.17|14999.17|15079.17|14999.17|15068.97|14988.97|10
1724876530000|2024-08-28 20:22:10|15079.47|14999.47|15083.04|15003.04|15083.51|15003.51|15079.47|14999.47|10
1724876540000|2024-08-28 20:22:20|15081.61|15001.61|15086.56|15006.56|15086.56|15006.56|15081.36|15001.36|10
1724876550000|2024-08-28 20:22:30|15084.39|15004.39|15078.92|14998.92|15085.57|15005.57|15078.92|14998.92|10
1724876560000|2024-08-28 20:22:40|15077.42|14997.42|15067.43|14987.43|15077.42|14997.42|15067.43|14987.43|10
1724876570000|2024-08-28 20:22:50|15065.3|14985.3|15056.81|14976.81|15065.3|14985.3|15056.36|14976.36|10
1724876580000|2024-08-28 20:23:00|15056.43|14976.43|15047.39|14967.39|15056.43|14976.43|15047.39|14967.39|10
1724876590000|2024-08-28 20:23:10|15046.21|14966.21|15035.63|14955.63|15047.18|14967.18|15032.78|14952.78|10
1724876600000|2024-08-28 20:23:20|15034.74|14954.74|15017.27|14937.27|15034.74|14954.74|15017.27|14937.27|10
1724876610000|2024-08-28 20:23:30|15016.03|14936.03|15000.06|14920.06|15016.07|14936.07|15000.06|14920.06|10
1724876620000|2024-08-28 20:23:40|14999.15|14919.15|14980.12|14900.12|14999.15|14919.15|14980.12|14900.12|10
1724876630000|2024-08-28 20:23:50|14980.28|14900.28|14979.82|14899.82|14980.77|14900.77|14977.51|14897.51|10
1724876640000|2024-08-28 20:24:00|14976.77|14896.77|14963.31|14883.31|14976.77|14896.77|14963.31|14883.31|10
1724876650000|2024-08-28 20:24:10|14961.12|14881.12|14962.62|14882.62|14964.5|14884.5|14959.96|14879.96|10
1724876660000|2024-08-28 20:24:20|14958.25|14878.25|14941.41|14861.41|14958.25|14878.25|14941.27|14861.27|10
1724876670000|2024-08-28 20:24:30|14941.4|14861.4|14922.89|14842.89|14941.4|14861.4|14922.89|14842.89|10
1724876680000|2024-08-28 20:24:40|14921.8|14841.8|14907.49|14827.49|14921.8|14841.8|14907.49|14827.49|10
1724876690000|2024-08-28 20:24:50|14905.67|14825.67|14885.09|14805.09|14905.67|14825.67|14885.09|14805.09|10
1724876700000|2024-08-28 20:25:00|14882.25|14802.25|14890.49|14810.49|14890.49|14810.49|14880.36|14800.36|10
1724876710000|2024-08-28 20:25:10|14892.64|14812.64|14898.71|14818.71|14898.78|14818.78|14892.64|14812.64|10
1724876720000|2024-08-28 20:25:20|14900.33|14820.33|14904.61|14824.61|14904.69|14824.69|14900.1|14820.1|10
1724876730000|2024-08-28 20:25:30|14904.2|14824.2|14908.74|14828.74|14909.3|14829.3|14904.2|14824.2|10
1724876740000|2024-08-28 20:25:40|14908.9|14828.9|14920.52|14840.52|14920.52|14840.52|14908.9|14828.9|10
1724876750000|2024-08-28 20:25:50|14922.12|14842.12|14925.2|14845.2|14925.28|14845.28|14921.61|14841.61|10
1724876760000|2024-08-28 20:26:00|14925.42|14845.42|14930.78|14850.78|14930.78|14850.78|14925.42|14845.42|10
1724876770000|2024-08-28 20:26:10|14931.31|14851.31|14930.71|14850.71|14931.55|14851.55|14928.22|14848.22|10
1724876780000|2024-08-28 20:26:20|14931.33|14851.33|14933.2|14853.2|14934.73|14854.73|14931.06|14851.06|10
1724876790000|2024-08-28 20:26:30|14934.31|14854.31|14946.32|14866.32|14946.32|14866.32|14934.31|14854.31|10
1724876800000|2024-08-28 20:26:40|14949.18|14869.18|14956.85|14876.85|14956.94|14876.94|14949.18|14869.18|10
1724876810000|2024-08-28 20:26:50|14956.78|14876.78|14959.66|14879.66|14959.66|14879.66|14956.42|14876.42|10
1724876820000|2024-08-28 20:27:00|14961.68|14881.68|14968.08|14888.08|14968.74|14888.74|14961.68|14881.68|10
1724876830000|2024-08-28 20:27:10|14968.09|14888.09|14968.62|14888.62|14970.12|14890.12|14967.92|14887.92|10
1724876840000|2024-08-28 20:27:20|14968.29|14888.29|14965.16|14885.16|14968.29|14888.29|14965.16|14885.16|10
1724876850000|2024-08-28 20:27:30|14964.76|14884.76|14961.96|14881.96|14964.76|14884.76|14961.96|14881.96|10
1724876860000|2024-08-28 20:27:40|14962.03|14882.03|14963.58|14883.58|14964.54|14884.54|14961.93|14881.93|10
1724876870000|2024-08-28 20:27:50|14963.95|14883.95|14966.5|14886.5|14966.5|14886.5|14963.53|14883.53|10
1724876880000|2024-08-28 20:28:00|14966.59|14886.59|14973.48|14893.48|14974.3|14894.3|14966.23|14886.23|10
1724876890000|2024-08-28 20:28:10|14974.05|14894.05|14980.74|14900.74|14981.1|14901.1|14974.05|14894.05|10
1724876900000|2024-08-28 20:28:20|14980.83|14900.83|14981.13|14901.13|14982.55|14902.55|14980.83|14900.83|10
1724876910000|2024-08-28 20:28:30|14981.37|14901.37|14981.55|14901.55|14982.62|14902.62|14981.21|14901.21|9
1724876920000|2024-08-28 20:28:40|14980.84|14900.84|14980.6|14900.6|14981.45|14901.45|14980.6|14900.6|9
1724876930000|2024-08-28 20:28:50|14980.25|14900.25|14976.44|14896.44|14980.26|14900.26|14976.44|14896.44|10
1724876940000|2024-08-28 20:29:00|14976.79|14896.79|14974.63|14894.63|14976.79|14896.79|14974.63|14894.63|10
1724876950000|2024-08-28 20:29:10|14974.36|14894.36|14977.65|14897.65|14978.61|14898.61|14974.05|14894.05|10
1724876960000|2024-08-28 20:29:20|14977.23|14897.23|14976.14|14896.14|14978.01|14898.01|14976.14|14896.14|10
1724876970000|2024-08-28 20:29:30|14976.29|14896.29|14975.16|14895.16|14977.38|14897.38|14975.16|14895.16|10
1724876980000|2024-08-28 20:29:40|14974.95|14894.95|14968.16|14888.16|14974.95|14894.95|14968.16|14888.16|10
1724876990000|2024-08-28 20:29:50|14966.19|14886.19|14956.62|14876.62|14966.66|14886.66|14956.62|14876.62|10
1724877000000|2024-08-28 20:30:00|14956.93|14876.93|14960.27|14880.27|14960.27|14880.27|14956.59|14876.59|10
1724877010000|2024-08-28 20:30:10|14960.84|14880.84|14965.9|14885.9|14965.9|14885.9|14960.84|14880.84|9
1724877020000|2024-08-28 20:30:20|14965.94|14885.94|14971.76|14891.76|14971.81|14891.81|14965.94|14885.94|10
1724877030000|2024-08-28 20:30:30|14971.16|14891.16|14964.95|14884.95|14971.16|14891.16|14964.95|14884.95|10
1724877040000|2024-08-28 20:30:40|14964.39|14884.39|14963.91|14883.91|14964.39|14884.39|14963.91|14883.91|9
1724877050000|2024-08-28 20:30:50|14962.37|14882.37|14959.71|14879.71|14962.51|14882.51|14959.71|14879.71|10
1724877060000|2024-08-28 20:31:00|14959.34|14879.34|14957.65|14877.65|14959.34|14879.34|14957.64|14877.64|10
1724877070000|2024-08-28 20:31:10|14957.69|14877.69|14956.97|14876.97|14957.69|14877.69|14956.89|14876.89|10
1724877080000|2024-08-28 20:31:20|14956.89|14876.89|14957.9|14877.9|14957.9|14877.9|14956.58|14876.58|10
1724877090000|2024-08-28 20:31:30|14958.17|14878.17|14960.33|14880.33|14960.72|14880.72|14958.17|14878.17|10
1724877100000|2024-08-28 20:31:40|14960.12|14880.12|14953.03|14873.03|14960.12|14880.12|14953.03|14873.03|10
1724877110000|2024-08-28 20:31:50|14953.41|14873.41|14932.98|14852.98|14953.41|14873.41|14932.98|14852.98|10
1724877120000|2024-08-28 20:32:00|14930.56|14850.56|14910.6|14830.6|14930.56|14850.56|14910.6|14830.6|10
1724877130000|2024-08-28 20:32:10|14910.88|14830.88|14913.07|14833.07|14913.29|14833.29|14910.88|14830.88|10
1724877140000|2024-08-28 20:32:20|14914.1|14834.1|14916.95|14836.95|14916.95|14836.95|14914.1|14834.1|10
1724877150000|2024-08-28 20:32:30|14917.18|14837.18|14919.4|14839.4|14919.65|14839.65|14917.18|14837.18|10
1724877160000|2024-08-28 20:32:40|14919.42|14839.42|14924.94|14844.94|14924.94|14844.94|14919.42|14839.42|9
1724877170000|2024-08-28 20:32:50|14925.19|14845.19|14931.73|14851.73|14931.73|14851.73|14925.16|14845.16|10
1724877180000|2024-08-28 20:33:00|14930.26|14850.26|14929.58|14849.58|14932.23|14852.23|14929.58|14849.58|10
1724877190000|2024-08-28 20:33:10|14929.3|14849.3|14928.68|14848.68|14930.41|14850.41|14928.68|14848.68|10
1724877200000|2024-08-28 20:33:20|14928.38|14848.38|14931.95|14851.95|14931.95|14851.95|14928.38|14848.38|10
1724877210000|2024-08-28 20:33:30|14932.68|14852.68|14934.11|14854.11|14934.11|14854.11|14932.68|14852.68|10
1724877220000|2024-08-28 20:33:40|14936.98|14856.98|14940.51|14860.51|14940.51|14860.51|14936.98|14856.98|10
1724877230000|2024-08-28 20:33:50|14940.25|14860.25|14942.39|14862.39|14942.39|14862.39|14940.25|14860.25|10
1724877240000|2024-08-28 20:34:00|14943.22|14863.22|14954.47|14874.47|14954.47|14874.47|14943.22|14863.22|9
1724877250000|2024-08-28 20:34:10|14954.41|14874.41|14966.97|14886.97|14966.97|14886.97|14954.31|14874.31|10
1724877260000|2024-08-28 20:34:20|14967.35|14887.35|14970.33|14890.33|14970.33|14890.33|14966.2|14886.2|10
1724877270000|2024-08-28 20:34:30|14971.2|14891.2|14973.12|14893.12|14973.12|14893.12|14970.47|14890.47|10
1724877280000|2024-08-28 20:34:40|14973.04|14893.04|14971|14891|14973.56|14893.56|14971|14891|10
1724877290000|2024-08-28 20:34:50|14970.47|14890.47|14969.91|14889.91|14970.79|14890.79|14969.91|14889.91|10
1724877300000|2024-08-28 20:35:00|14969.78|14889.78|14967|14887|14969.78|14889.78|14967|14887|10
1724877310000|2024-08-28 20:35:10|14965.7|14885.7|14959.1|14879.1|14965.7|14885.7|14959.05|14879.05|10
1724877320000|2024-08-28 20:35:20|14958.38|14878.38|14956.71|14876.71|14958.38|14878.38|14956.71|14876.71|10
1724877330000|2024-08-28 20:35:30|14956.37|14876.37|14955.05|14875.05|14956.37|14876.37|14954.91|14874.91|10
1724877340000|2024-08-28 20:35:40|14954.35|14874.35|14957.23|14877.23|14959.08|14879.08|14952.77|14872.77|10
1724877350000|2024-08-28 20:35:50|14956.92|14876.92|14955.69|14875.69|14956.92|14876.92|14955.69|14875.69|10
1724877360000|2024-08-28 20:36:00|14955.72|14875.72|14953.9|14873.9|14955.72|14875.72|14953.52|14873.52|10
1724877370000|2024-08-28 20:36:10|14954.25|14874.25|14953.67|14873.67|14954.83|14874.83|14953.63|14873.63|9
1724877380000|2024-08-28 20:36:20|14953.54|14873.54|14957.83|14877.83|14957.88|14877.88|14953.54|14873.54|10
1724877390000|2024-08-28 20:36:30|14957.36|14877.36|14956.41|14876.41|14957.74|14877.74|14956.41|14876.41|10
1724877400000|2024-08-28 20:36:40|14955.68|14875.68|14952.26|14872.26|14955.82|14875.82|14952.26|14872.26|10
1724877410000|2024-08-28 20:36:50|14951.87|14871.87|14946.91|14866.91|14951.87|14871.87|14945.61|14865.61|9
1724877420000|2024-08-28 20:37:00|14948.34|14868.34|14951.14|14871.14|14951.14|14871.14|14948.34|14868.34|10
1724877430000|2024-08-28 20:37:10|14951.18|14871.18|14951.26|14871.26|14951.72|14871.72|14951.07|14871.07|10
1724877440000|2024-08-28 20:37:20|14950.64|14870.64|14954.57|14874.57|14954.85|14874.85|14950.64|14870.64|10
1724877450000|2024-08-28 20:37:30|14955.45|14875.45|14954.42|14874.42|14956.28|14876.28|14954.03|14874.03|10
1724877460000|2024-08-28 20:37:40|14954.67|14874.67|14953.47|14873.47|14954.82|14874.82|14952.94|14872.94|10
1724877470000|2024-08-28 20:37:50|14954.31|14874.31|14954.67|14874.67|14954.67|14874.67|14954|14874|10
1724877480000|2024-08-28 20:38:00|14954.75|14874.75|14957.16|14877.16|14957.16|14877.16|14954.65|14874.65|10
1724877490000|2024-08-28 20:38:10|14957.22|14877.22|14958.39|14878.39|14958.39|14878.39|14957.22|14877.22|9
1724877500000|2024-08-28 20:38:20|14958.89|14878.89|14962.65|14882.65|14962.65|14882.65|14958.89|14878.89|10
1724877510000|2024-08-28 20:38:30|14962.95|14882.95|14964.02|14884.02|14964.37|14884.37|14962.95|14882.95|10
1724877520000|2024-08-28 20:38:40|14964.17|14884.17|14965.54|14885.54|14965.54|14885.54|14964.17|14884.17|10
1724877530000|2024-08-28 20:38:50|14965.61|14885.61|14967.01|14887.01|14967.67|14887.67|14965.61|14885.61|10
1724877540000|2024-08-28 20:39:00|14967.15|14887.15|14971.43|14891.43|14971.43|14891.43|14967.13|14887.13|10
1724877550000|2024-08-28 20:39:10|14971.9|14891.9|14974.39|14894.39|14974.39|14894.39|14971.9|14891.9|10
1724877560000|2024-08-28 20:39:20|14975.33|14895.33|14985.83|14905.83|14985.83|14905.83|14975.33|14895.33|9
1724877570000|2024-08-28 20:39:30|14985.82|14905.82|14988.52|14908.52|14988.7|14908.7|14984.92|14904.92|10
1724877580000|2024-08-28 20:39:40|14988.39|14908.39|14987.63|14907.63|14989.88|14909.88|14986.97|14906.97|10
1724877590000|2024-08-28 20:39:50|14987.56|14907.56|14988.18|14908.18|14988.2|14908.2|14986.81|14906.81|9
1724877600000|2024-08-28 20:40:00|14988.73|14908.73|14990.73|14910.73|14990.93|14910.93|14988.73|14908.73|10
1724877610000|2024-08-28 20:40:10|14990.48|14910.48|14989.45|14909.45|14990.48|14910.48|14989.17|14909.17|10
1724877620000|2024-08-28 20:40:20|14990.5|14910.5|14991.77|14911.77|14992.06|14912.06|14990.4|14910.4|10
1724877630000|2024-08-28 20:40:30|14991.66|14911.66|14996.37|14916.37|14996.54|14916.54|14991.66|14911.66|10
1724877640000|2024-08-28 20:40:40|14995.92|14915.92|14995.68|14915.68|14995.92|14915.92|14994.69|14914.69|10
1724877650000|2024-08-28 20:40:50|14995.42|14915.42|14995.63|14915.63|14995.63|14915.63|14994.7|14914.7|10
1724877660000|2024-08-28 20:41:00|14996.03|14916.03|14997.56|14917.56|14997.56|14917.56|14995.53|14915.53|10
1724877670000|2024-08-28 20:41:10|14997.41|14917.41|14992.69|14912.69|14997.41|14917.41|14992.69|14912.69|10
1724877680000|2024-08-28 20:41:20|14992.5|14912.5|14989.34|14909.34|14992.5|14912.5|14989.34|14909.34|10
1724877690000|2024-08-28 20:41:30|14989.22|14909.22|14986.99|14906.99|14989.24|14909.24|14986.99|14906.99|10
1724877700000|2024-08-28 20:41:40|14986.75|14906.75|14984.41|14904.41|14986.75|14906.75|14984.12|14904.12|10
1724877710000|2024-08-28 20:41:50|14984.17|14904.17|14985.43|14905.43|14985.53|14905.53|14983.24|14903.24|10
1724877720000|2024-08-28 20:42:00|14985.59|14905.59|14984.18|14904.18|14985.59|14905.59|14984.18|14904.18|10
1724877730000|2024-08-28 20:42:10|14983.02|14903.02|14976.62|14896.62|14983.02|14903.02|14976.62|14896.62|10
1724877740000|2024-08-28 20:42:20|14976.14|14896.14|14968.74|14888.74|14976.14|14896.14|14968.74|14888.74|10
1724877750000|2024-08-28 20:42:30|14968.68|14888.68|14969.45|14889.45|14969.48|14889.48|14968.31|14888.31|10
1724877760000|2024-08-28 20:42:40|14969.77|14889.77|14973.48|14893.48|14973.48|14893.48|14969.77|14889.77|10
1724877770000|2024-08-28 20:42:50|14973.79|14893.79|14979.19|14899.19|14979.19|14899.19|14973.79|14893.79|10
1724877780000|2024-08-28 20:43:00|14979.98|14899.98|14980.27|14900.27|14980.88|14900.88|14978.79|14898.79|10
1724877790000|2024-08-28 20:43:10|14980.84|14900.84|14981.28|14901.28|14982.69|14902.69|14980.84|14900.84|10
1724877800000|2024-08-28 20:43:20|14981.13|14901.13|14983.51|14903.51|14983.51|14903.51|14981.13|14901.13|10
1724877810000|2024-08-28 20:43:30|14983.32|14903.32|14982.37|14902.37|14983.32|14903.32|14982.13|14902.13|10
1724877820000|2024-08-28 20:43:40|14982.71|14902.71|14982.79|14902.79|14983.02|14903.02|14982.5|14902.5|9
1724877830000|2024-08-28 20:43:50|14982.78|14902.78|14983.83|14903.83|14984.45|14904.45|14982.78|14902.78|10
1724877840000|2024-08-28 20:44:00|14983.84|14903.84|14982.64|14902.64|14983.91|14903.91|14982.64|14902.64|10
1724877850000|2024-08-28 20:44:10|14982.6|14902.6|14978.95|14898.95|14982.71|14902.71|14978.95|14898.95|10
1724877860000|2024-08-28 20:44:20|14977.67|14897.67|14977.65|14897.65|14977.67|14897.67|14976.5|14896.5|10
1724877870000|2024-08-28 20:44:30|14977.75|14897.75|14975.22|14895.22|14977.75|14897.75|14975.21|14895.21|10
1724877880000|2024-08-28 20:44:40|14974.85|14894.85|14970.99|14890.99|14974.85|14894.85|14970.79|14890.79|10
1724877890000|2024-08-28 20:44:50|14970.38|14890.38|14970.61|14890.61|14970.71|14890.71|14970.3|14890.3|10
1724877900000|2024-08-28 20:45:00|14971.05|14891.05|14971.58|14891.58|14971.58|14891.58|14970.78|14890.78|10
1724877910000|2024-08-28 20:45:10|14972.02|14892.02|14972.04|14892.04|14972.43|14892.43|14971.65|14891.65|10
1724877920000|2024-08-28 20:45:20|14972.11|14892.11|14971.64|14891.64|14973.13|14893.13|14971.27|14891.27|10
1724877930000|2024-08-28 20:45:30|14972.74|14892.74|14974.32|14894.32|14974.32|14894.32|14972.74|14892.74|10
1724877940000|2024-08-28 20:45:40|14974.43|14894.43|14979.27|14899.27|14979.27|14899.27|14974.43|14894.43|10
1724877950000|2024-08-28 20:45:50|14979.39|14899.39|14980.33|14900.33|14980.33|14900.33|14979.39|14899.39|10
1724877960000|2024-08-28 20:46:00|14980.34|14900.34|14983.68|14903.68|14983.68|14903.68|14980.21|14900.21|10
1724877970000|2024-08-28 20:46:10|14983.34|14903.34|14983.45|14903.45|14983.76|14903.76|14983.22|14903.22|10
1724877980000|2024-08-28 20:46:20|14982.74|14902.74|14982.31|14902.31|14982.79|14902.79|14981.58|14901.58|10
1724877990000|2024-08-28 20:46:30|14982.86|14902.86|14986.01|14906.01|14986.01|14906.01|14982.86|14902.86|10
1724878000000|2024-08-28 20:46:40|14985.69|14905.69|14982.91|14902.91|14985.69|14905.69|14982.91|14902.91|10
1724878010000|2024-08-28 20:46:50|14982.78|14902.78|14983.16|14903.16|14983.22|14903.22|14982.19|14902.19|9
1724878020000|2024-08-28 20:47:00|14982.82|14902.82|14979.67|14899.67|14982.82|14902.82|14979.67|14899.67|10
1724878030000|2024-08-28 20:47:10|14979.11|14899.11|14975.07|14895.07|14979.11|14899.11|14975.07|14895.07|10
1724878040000|2024-08-28 20:47:20|14974.91|14894.91|14974.21|14894.21|14974.91|14894.91|14973.99|14893.99|10
1724878050000|2024-08-28 20:47:30|14974.17|14894.17|14969.74|14889.74|14974.17|14894.17|14969.74|14889.74|9
1724878060000|2024-08-28 20:47:40|14968.72|14888.72|14960.43|14880.43|14968.72|14888.72|14960.43|14880.43|10
1724878070000|2024-08-28 20:47:50|14958.91|14878.91|14949.81|14869.81|14958.91|14878.91|14949.81|14869.81|10
1724878080000|2024-08-28 20:48:00|14949.5|14869.5|14944.89|14864.89|14949.5|14869.5|14944.89|14864.89|10
1724878090000|2024-08-28 20:48:10|14944.47|14864.47|14941.3|14861.3|14944.47|14864.47|14941.09|14861.09|10
1724878100000|2024-08-28 20:48:20|14940.99|14860.99|14942.97|14862.97|14942.97|14862.97|14939.93|14859.93|10
1724878110000|2024-08-28 20:48:30|14943.66|14863.66|14949.52|14869.52|14949.52|14869.52|14943.66|14863.66|10
1724878120000|2024-08-28 20:48:40|14949.53|14869.53|14953.69|14873.69|14953.69|14873.69|14949.53|14869.53|10
1724878130000|2024-08-28 20:48:50|14954.55|14874.55|14955.65|14875.65|14956.02|14876.02|14954.55|14874.55|10
1724878140000|2024-08-28 20:49:00|14955.6|14875.6|14958.2|14878.2|14958.2|14878.2|14955.6|14875.6|9
1724878150000|2024-08-28 20:49:10|14958.29|14878.29|14956.76|14876.76|14958.41|14878.41|14956.71|14876.71|10
1724878160000|2024-08-28 20:49:20|14955.99|14875.99|14951.39|14871.39|14955.99|14875.99|14951.39|14871.39|10
1724878170000|2024-08-28 20:49:30|14950.64|14870.64|14950.46|14870.46|14951.02|14871.02|14950.21|14870.21|10
1724878180000|2024-08-28 20:49:40|14950.55|14870.55|14943.67|14863.67|14950.55|14870.55|14943.37|14863.37|10
1724878190000|2024-08-28 20:49:50|14943.7|14863.7|14941.25|14861.25|14944.05|14864.05|14941.25|14861.25|9
1724878200000|2024-08-28 20:50:00|14940.83|14860.83|14933.93|14853.93|14940.83|14860.83|14933.93|14853.93|10
1724878210000|2024-08-28 20:50:10|14933.41|14853.41|14933.65|14853.65|14933.9|14853.9|14933.41|14853.41|10
1724878220000|2024-08-28 20:50:20|14934.13|14854.13|14929.62|14849.62|14934.13|14854.13|14929.62|14849.62|10
1724878230000|2024-08-28 20:50:30|14929.47|14849.47|14932.49|14852.49|14932.53|14852.53|14929.27|14849.27|10
1724878240000|2024-08-28 20:50:40|14933.04|14853.04|14933.86|14853.86|14934.71|14854.71|14932.38|14852.38|10
1724878250000|2024-08-28 20:50:50|14933.89|14853.89|14936.07|14856.07|14936.21|14856.21|14933.67|14853.67|10
1724878260000|2024-08-28 20:51:00|14936.03|14856.03|14937.1|14857.1|14937.18|14857.18|14935.19|14855.19|10
1724878270000|2024-08-28 20:51:10|14937.08|14857.08|14935.17|14855.17|14938.03|14858.03|14935.17|14855.17|10
1724878280000|2024-08-28 20:51:20|14935.05|14855.05|14936.2|14856.2|14937.1|14857.1|14934.97|14854.97|10
1724878290000|2024-08-28 20:51:30|14936.52|14856.52|14940.04|14860.04|14940.34|14860.34|14935.92|14855.92|10
1724878300000|2024-08-28 20:51:40|14939.9|14859.9|14943.01|14863.01|14943.01|14863.01|14939.9|14859.9|10
1724878310000|2024-08-28 20:51:50|14941.95|14861.95|14941.63|14861.63|14941.95|14861.95|14941.63|14861.63|10
1724878320000|2024-08-28 20:52:00|14941.51|14861.51|14940.78|14860.78|14941.51|14861.51|14940.66|14860.66|10
1724878330000|2024-08-28 20:52:10|14940.77|14860.77|14940.25|14860.25|14940.82|14860.82|14939.91|14859.91|10
1724878340000|2024-08-28 20:52:20|14940.41|14860.41|14939.29|14859.29|14940.47|14860.47|14939.29|14859.29|9
1724878350000|2024-08-28 20:52:30|14939.42|14859.42|14941.44|14861.44|14941.44|14861.44|14939.07|14859.07|10
1724878360000|2024-08-28 20:52:40|14941.8|14861.8|14943.56|14863.56|14943.56|14863.56|14941.8|14861.8|10
1724878370000|2024-08-28 20:52:50|14943.91|14863.91|14945.38|14865.38|14945.38|14865.38|14943.91|14863.91|10
1724878380000|2024-08-28 20:53:00|14945.82|14865.82|14950.35|14870.35|14950.35|14870.35|14945.43|14865.43|10
1724878390000|2024-08-28 20:53:10|14951.45|14871.45|14960.65|14880.65|14960.65|14880.65|14951.45|14871.45|10
1724878400000|2024-08-28 20:53:20|14960.8|14880.8|14964.99|14884.99|14964.99|14884.99|14960.8|14880.8|9
1724878410000|2024-08-28 20:53:30|14964.9|14884.9|14966.9|14886.9|14966.91|14886.91|14964.89|14884.89|10
1724878420000|2024-08-28 20:53:40|14967.13|14887.13|14965.85|14885.85|14967.13|14887.13|14965.85|14885.85|10
1724878430000|2024-08-28 20:53:50|14966.21|14886.21|14967.03|14887.03|14967.03|14887.03|14966.2|14886.2|10
1724878440000|2024-08-28 20:54:00|14966.87|14886.87|14966.11|14886.11|14966.87|14886.87|14966.11|14886.11|10
1724878450000|2024-08-28 20:54:10|14966.1|14886.1|14972.94|14892.94|14972.94|14892.94|14966.1|14886.1|9
1724878460000|2024-08-28 20:54:20|14973.14|14893.14|14980.51|14900.51|14980.51|14900.51|14973.14|14893.14|10
1724878470000|2024-08-28 20:54:30|14983.84|14903.84|14992.88|14912.88|14992.88|14912.88|14983.84|14903.84|10
1724878480000|2024-08-28 20:54:40|14993.12|14913.12|14993|14913|14993.58|14913.58|14993|14913|9
1724878490000|2024-08-28 20:54:50|14992.17|14912.17|14991.87|14911.87|14992.36|14912.36|14991.3|14911.3|10
1724878500000|2024-08-28 20:55:00|14992.14|14912.14|14991.6|14911.6|14992.14|14912.14|14990.84|14910.84|10
1724878510000|2024-08-28 20:55:10|14991.78|14911.78|14989.8|14909.8|14991.78|14911.78|14989.8|14909.8|9
1724878520000|2024-08-28 20:55:20|14990.04|14910.04|14990.09|14910.09|14990.73|14910.73|14989.9|14909.9|9
1724878530000|2024-08-28 20:55:30|14989.79|14909.79|14989.31|14909.31|14989.79|14909.79|14989.31|14909.31|8
1724878540000|2024-08-28 20:55:40|14989.86|14909.86|14990.45|14910.45|14990.54|14910.54|14989.86|14909.86|8
1724878550000|2024-08-28 20:55:50|14990.7|14910.7|14992.09|14912.09|14992.14|14912.14|14990.7|14910.7|10
1724878560000|2024-08-28 20:56:00|14991.64|14911.64|14991.44|14911.44|14992.55|14912.55|14991.29|14911.29|10
1724878570000|2024-08-28 20:56:10|14991.43|14911.43|14992.04|14912.04|14992.04|14912.04|14990.45|14910.45|10
1724878580000|2024-08-28 20:56:20|14991.87|14911.87|14994.7|14914.7|14994.7|14914.7|14991.87|14911.87|9
1724878590000|2024-08-28 20:56:30|14994.77|14914.77|14994.93|14914.93|14996.89|14916.89|14994.77|14914.77|10
1724878600000|2024-08-28 20:56:40|14995.13|14915.13|14997.12|14917.12|14998.12|14918.12|14995.13|14915.13|10
1724878610000|2024-08-28 20:56:50|14996.97|14916.97|14999.7|14919.7|14999.76|14919.76|14996.97|14916.97|8
1724878620000|2024-08-28 20:57:00|14999.83|14919.83|15008|14928|15008|14928|14999.63|14919.63|10
1724878630000|2024-08-28 20:57:10|15011.27|14931.27|15031.72|14951.72|15031.74|14951.74|15011.27|14931.27|10
1724878640000|2024-08-28 20:57:20|15031.76|14951.76|15029.1|14949.1|15031.76|14951.76|15026.78|14946.78|10
1724878650000|2024-08-28 20:57:30|15029.2|14949.2|15038.25|14958.25|15038.25|14958.25|15029.2|14949.2|10
1724878660000|2024-08-28 20:57:40|15038.39|14958.39|15035.15|14955.15|15038.41|14958.41|15035.15|14955.15|10
1724878670000|2024-08-28 20:57:50|15035.3|14955.3|15033.65|14953.65|15035.3|14955.3|15032.89|14952.89|9
1724878680000|2024-08-28 20:58:00|15033.51|14953.51|15032.85|14952.85|15033.52|14953.52|15032.85|14952.85|10
1724878690000|2024-08-28 20:58:10|15030.98|14950.98|15027.8|14947.8|15030.98|14950.98|15027.8|14947.8|10
1724878700000|2024-08-28 20:58:20|15027.6|14947.6|15023.64|14943.64|15027.6|14947.6|15023.26|14943.26|10
1724878710000|2024-08-28 20:58:30|15024.1|14944.1|15021.53|14941.53|15024.31|14944.31|15021.53|14941.53|10
1724878720000|2024-08-28 20:58:40|15021.01|14941.01|15021.11|14941.11|15021.33|14941.33|15020.22|14940.22|9
1724878730000|2024-08-28 20:58:50|15020.77|14940.77|15018.84|14938.84|15020.77|14940.77|15018.84|14938.84|10
1724878740000|2024-08-28 20:59:00|15018.98|14938.98|15016.04|14936.04|15018.98|14938.98|15016.04|14936.04|10
1724878750000|2024-08-28 20:59:10|15015.13|14935.13|15014.9|14934.9|15015.94|14935.94|15014.64|14934.64|10
1724878760000|2024-08-28 20:59:20|15015.4|14935.4|15016.19|14936.19|15016.76|14936.76|15015.4|14935.4|9
1724878770000|2024-08-28 20:59:30|15016.02|14936.02|15016.67|14936.67|15016.67|14936.67|15016.02|14936.02|10
1724878780000|2024-08-28 20:59:40|15016.47|14936.47|15014.86|14934.86|15016.93|14936.93|15014.69|14934.69|10
1724878790000|2024-08-28 20:59:50|15014.68|14934.68|15013.83|14933.83|15014.68|14934.68|15013.83|14933.83|10
1724878800000|2024-08-28 21:00:00|15011.26|14931.26|15010.81|14930.81|15011.98|14931.98|15010.81|14930.81|9
1724878810000|2024-08-28 21:00:10|15010.75|14930.75|15007.48|14927.48|15010.77|14930.77|15007.09|14927.09|10
1724878820000|2024-08-28 21:00:20|15007.34|14927.34|15011.77|14931.77|15011.77|14931.77|15007.2|14927.2|10
1724878830000|2024-08-28 21:00:30|15013.31|14933.31|15017.68|14937.68|15017.68|14937.68|15013.31|14933.31|9
1724878840000|2024-08-28 21:00:40|15017.45|14937.45|15020.88|14940.88|15021.17|14941.17|15017.45|14937.45|10
1724878850000|2024-08-28 21:00:50|15020.89|14940.89|15017.88|14937.88|15021.28|14941.28|15017.88|14937.88|10
1724878860000|2024-08-28 21:01:00|15017.97|14937.97|15014.68|14934.68|15018.6|14938.6|15014.68|14934.68|10
1724878870000|2024-08-28 21:01:10|15014.84|14934.84|15013.22|14933.22|15014.99|14934.99|15012.97|14932.97|10
1724878880000|2024-08-28 21:01:20|15013.69|14933.69|15013.31|14933.31|15014.28|14934.28|15013.31|14933.31|10
1724878890000|2024-08-28 21:01:30|15013.22|14933.22|15015.02|14935.02|15015.02|14935.02|15013.22|14933.22|9
1724878900000|2024-08-28 21:01:40|15015.22|14935.22|15012.7|14932.7|15015.37|14935.37|15012.7|14932.7|10
1724878910000|2024-08-28 21:01:50|15012.63|14932.63|15009.25|14929.25|15012.87|14932.87|15009.25|14929.25|10
1724878920000|2024-08-28 21:02:00|15009.19|14929.19|15010.71|14930.71|15012.13|14932.13|15009.19|14929.19|10
1724878930000|2024-08-28 21:02:10|15010.9|14930.9|15009.12|14929.12|15011.16|14931.16|15009.12|14929.12|8
1724878940000|2024-08-28 21:02:20|15009.25|14929.25|15006.32|14926.32|15009.25|14929.25|15006.32|14926.32|10
1724878950000|2024-08-28 21:02:30|15006.25|14926.25|15003.46|14923.46|15006.61|14926.61|15003.46|14923.46|10
1724878960000|2024-08-28 21:02:40|15003.47|14923.47|14999.19|14919.19|15003.47|14923.47|14999.08|14919.08|10
1724878970000|2024-08-28 21:02:50|14998.79|14918.79|14997.39|14917.39|14998.97|14918.97|14997.39|14917.39|10
1724878980000|2024-08-28 21:03:00|14997.19|14917.19|14992.94|14912.94|14997.19|14917.19|14992.94|14912.94|10
1724878990000|2024-08-28 21:03:10|14992.8|14912.8|14989.33|14909.33|14992.8|14912.8|14989.33|14909.33|9
1724879000000|2024-08-28 21:03:20|14989.1|14909.1|14987.87|14907.87|14989.1|14909.1|14987.7|14907.7|10
1724879010000|2024-08-28 21:03:30|14987.8|14907.8|14985.36|14905.36|14988.46|14908.46|14985.36|14905.36|9
1724879020000|2024-08-28 21:03:40|14985.41|14905.41|14985.21|14905.21|14985.41|14905.41|14985.06|14905.06|10
1724879030000|2024-08-28 21:03:50|14984.43|14904.43|14981.87|14901.87|14984.43|14904.43|14981.87|14901.87|10
1724879040000|2024-08-28 21:04:00|14981.77|14901.77|14983.42|14903.42|14983.42|14903.42|14981.77|14901.77|10
1724879050000|2024-08-28 21:04:10|14983.13|14903.13|14981.62|14901.62|14983.13|14903.13|14981.43|14901.43|10
1724879060000|2024-08-28 21:04:20|14981.38|14901.38|14980.8|14900.8|14981.58|14901.58|14980.8|14900.8|9
1724879070000|2024-08-28 21:04:30|14980.15|14900.15|14980.6|14900.6|14980.6|14900.6|14980.14|14900.14|9
1724879080000|2024-08-28 21:04:40|14980.61|14900.61|14981.22|14901.22|14982.19|14902.19|14979.79|14899.79|10
1724879090000|2024-08-28 21:04:50|14981.63|14901.63|14982.88|14902.88|14984.13|14904.13|14981.63|14901.63|10
1724879100000|2024-08-28 21:05:00|14982.49|14902.49|14976.45|14896.45|14982.49|14902.49|14976.45|14896.45|10
1724879110000|2024-08-28 21:05:10|14975.95|14895.95|14971|14891|14975.95|14895.95|14970.94|14890.94|10
1724879120000|2024-08-28 21:05:20|14971.56|14891.56|14973.66|14893.66|14973.67|14893.67|14971.56|14891.56|10
1724879130000|2024-08-28 21:05:30|14974.03|14894.03|14976.43|14896.43|14976.46|14896.46|14974.03|14894.03|10
1724879140000|2024-08-28 21:05:40|14976.42|14896.42|14977.71|14897.71|14977.71|14897.71|14976.4|14896.4|9
1724879150000|2024-08-28 21:05:50|14978.19|14898.19|14985.57|14905.57|14985.57|14905.57|14978.19|14898.19|10
1724879160000|2024-08-28 21:06:00|14985.35|14905.35|14981.08|14901.08|14985.35|14905.35|14981.08|14901.08|10
1724879170000|2024-08-28 21:06:10|14980.75|14900.75|14978.2|14898.2|14980.75|14900.75|14978.12|14898.12|9
1724879180000|2024-08-28 21:06:20|14978.5|14898.5|14977.96|14897.96|14978.5|14898.5|14977.73|14897.73|10
1724879190000|2024-08-28 21:06:30|14977.63|14897.63|14978.4|14898.4|14978.53|14898.53|14977.63|14897.63|10
1724879200000|2024-08-28 21:06:40|14978.46|14898.46|14976.97|14896.97|14978.8|14898.8|14976.97|14896.97|10
1724879210000|2024-08-28 21:06:50|14976.94|14896.94|14978.63|14898.63|14978.63|14898.63|14976.94|14896.94|9
1724879220000|2024-08-28 21:07:00|14978.61|14898.61|14976.82|14896.82|14978.61|14898.61|14976.82|14896.82|9
1724879230000|2024-08-28 21:07:10|14976.67|14896.67|14975.21|14895.21|14976.67|14896.67|14974.93|14894.93|8
1724879240000|2024-08-28 21:07:20|14975.03|14895.03|14974.36|14894.36|14975.03|14895.03|14973.86|14893.86|10
1724879250000|2024-08-28 21:07:30|14974.37|14894.37|14973.66|14893.66|14975.6|14895.6|14973.66|14893.66|9
1724879260000|2024-08-28 21:07:40|14973.64|14893.64|14972.86|14892.86|14973.64|14893.64|14972.75|14892.75|9
1724879270000|2024-08-28 21:07:50|14972.84|14892.84|14971.98|14891.98|14973.08|14893.08|14971.98|14891.98|10
1724879280000|2024-08-28 21:08:00|14970.95|14890.95|14972.69|14892.69|14972.69|14892.69|14970.94|14890.94|9
1724879290000|2024-08-28 21:08:10|14972.79|14892.79|14974.63|14894.63|14974.63|14894.63|14972.79|14892.79|10
1724879300000|2024-08-28 21:08:20|14974.42|14894.42|14974.62|14894.62|14974.67|14894.67|14974.42|14894.42|9
1724879310000|2024-08-28 21:08:30|14974.56|14894.56|14973.42|14893.42|14974.56|14894.56|14973.41|14893.41|7
1724879320000|2024-08-28 21:08:40|14973.34|14893.34|14971.95|14891.95|14973.34|14893.34|14970.94|14890.94|10
1724879330000|2024-08-28 21:08:50|14971.48|14891.48|14969.09|14889.09|14971.48|14891.48|14968.79|14888.79|10
1724879340000|2024-08-28 21:09:00|14969.07|14889.07|14967.35|14887.35|14969.07|14889.07|14967.35|14887.35|7
1724879350000|2024-08-28 21:09:10|14967.21|14887.21|14965.57|14885.57|14967.21|14887.21|14965.48|14885.48|10
1724879360000|2024-08-28 21:09:20|14965.41|14885.41|14965.57|14885.57|14965.57|14885.57|14965.29|14885.29|10
1724879370000|2024-08-28 21:09:30|14965.73|14885.73|14964.43|14884.43|14965.73|14885.73|14964.43|14884.43|9
1724879380000|2024-08-28 21:09:40|14964.36|14884.36|14963.34|14883.34|14964.36|14884.36|14963.34|14883.34|9
1724879390000|2024-08-28 21:09:50|14963.33|14883.33|14964.13|14884.13|14964.13|14884.13|14962.83|14882.83|10
1724879400000|2024-08-28 21:10:00|14964.14|14884.14|14967.3|14887.3|14967.3|14887.3|14964.14|14884.14|10
1724879410000|2024-08-28 21:10:10|14967.77|14887.77|14972.01|14892.01|14972.01|14892.01|14967.77|14887.77|10
1724879420000|2024-08-28 21:10:20|14972.15|14892.15|14970.55|14890.55|14972.35|14892.35|14970.54|14890.54|9
1724879430000|2024-08-28 21:10:30|14970.41|14890.41|14972.47|14892.47|14972.47|14892.47|14970.41|14890.41|10
1724879440000|2024-08-28 21:10:40|14973.15|14893.15|14977.81|14897.81|14977.81|14897.81|14973.15|14893.15|10
1724879450000|2024-08-28 21:10:50|14979.93|14899.93|14980.42|14900.42|14980.42|14900.42|14979.93|14899.93|9
1724879460000|2024-08-28 21:11:00|14980.38|14900.38|14978.38|14898.38|14980.38|14900.38|14978.38|14898.38|10
1724879470000|2024-08-28 21:11:10|14978.39|14898.39|14977.94|14897.94|14978.42|14898.42|14977.76|14897.76|10
1724879480000|2024-08-28 21:11:20|14977.93|14897.93|14976.42|14896.42|14977.93|14897.93|14976.42|14896.42|10
1724879490000|2024-08-28 21:11:30|14976.37|14896.37|14975.2|14895.2|14976.37|14896.37|14975.2|14895.2|10
1724879500000|2024-08-28 21:11:40|14975.15|14895.15|14973.75|14893.75|14975.15|14895.15|14973.53|14893.53|10
1724879510000|2024-08-28 21:11:50|14973.73|14893.73|14974.14|14894.14|14974.14|14894.14|14973.61|14893.61|8
1724879520000|2024-08-28 21:12:00|14974.23|14894.23|14974.7|14894.7|14974.7|14894.7|14974.1|14894.1|10
1724879530000|2024-08-28 21:12:10|14974.83|14894.83|14975.67|14895.67|14975.67|14895.67|14974.69|14894.69|9
1724879540000|2024-08-28 21:12:20|14975.89|14895.89|14976.72|14896.72|14976.72|14896.72|14975.89|14895.89|8
1724879550000|2024-08-28 21:12:30|14976.82|14896.82|14977.19|14897.19|14977.22|14897.22|14976.78|14896.78|8
1724879560000|2024-08-28 21:12:40|14977.14|14897.14|14976.81|14896.81|14977.14|14897.14|14976.64|14896.64|9
1724879570000|2024-08-28 21:12:50|14976.87|14896.87|14980.95|14900.95|14980.95|14900.95|14976.87|14896.87|10
1724879580000|2024-08-28 21:13:00|14981.16|14901.16|14988.68|14908.68|14988.68|14908.68|14981.16|14901.16|10
1724879590000|2024-08-28 21:13:10|14989.15|14909.15|14989.84|14909.84|14989.84|14909.84|14989.07|14909.07|10
1724879600000|2024-08-28 21:13:20|14989.69|14909.69|14992.48|14912.48|14992.48|14912.48|14989.47|14909.47|10
1724879610000|2024-08-28 21:13:30|14993.32|14913.32|14997.4|14917.4|14997.4|14917.4|14993.32|14913.32|10
1724879620000|2024-08-28 21:13:40|14998.56|14918.56|15002.3|14922.3|15002.33|14922.33|14998.08|14918.08|10
1724879630000|2024-08-28 21:13:50|15002.5|14922.5|15001.8|14921.8|15002.52|14922.52|15001.8|14921.8|10
1724879640000|2024-08-28 21:14:00|15001.9|14921.9|15002.87|14922.87|15003.09|14923.09|15001.68|14921.68|10
1724879650000|2024-08-28 21:14:10|15003.23|14923.23|15004.02|14924.02|15004.05|14924.05|15003.05|14923.05|10
1724879660000|2024-08-28 21:14:20|15003.96|14923.96|15001.21|14921.21|15003.96|14923.96|15001.21|14921.21|10
1724879670000|2024-08-28 21:14:30|14999.62|14919.62|14996.36|14916.36|14999.62|14919.62|14996.36|14916.36|10
1724879680000|2024-08-28 21:14:40|14996.33|14916.33|14997.55|14917.55|14997.55|14917.55|14996.33|14916.33|10
1724879690000|2024-08-28 21:14:50|14997.41|14917.41|14996.72|14916.72|14997.47|14917.47|14996.47|14916.47|9
1724879700000|2024-08-28 21:15:00|14996.36|14916.36|14994.37|14914.37|14996.52|14916.52|14994.37|14914.37|10
1724879710000|2024-08-28 21:15:10|14993.98|14913.98|14990.69|14910.69|14993.98|14913.98|14990.69|14910.69|10
1724879720000|2024-08-28 21:15:20|14990.6|14910.6|14989.18|14909.18|14990.71|14910.71|14988.94|14908.94|10
1724879730000|2024-08-28 21:15:30|14989.14|14909.14|14987.57|14907.57|14989.27|14909.27|14987.57|14907.57|9
1724879740000|2024-08-28 21:15:40|14988.04|14908.04|14987.89|14907.89|14988.43|14908.43|14987.69|14907.69|10
1724879750000|2024-08-28 21:15:50|14987.53|14907.53|14987.5|14907.5|14987.92|14907.92|14987.49|14907.49|9
1724879760000|2024-08-28 21:16:00|14986.99|14906.99|14985.31|14905.31|14986.99|14906.99|14985.31|14905.31|10
1724879770000|2024-08-28 21:16:10|14984.89|14904.89|14982.84|14902.84|14984.89|14904.89|14982.35|14902.35|10
1724879780000|2024-08-28 21:16:20|14982.35|14902.35|14982.44|14902.44|14982.44|14902.44|14981.84|14901.84|8
1724879790000|2024-08-28 21:16:30|14982.24|14902.24|14983.5|14903.5|14983.67|14903.67|14982.24|14902.24|10
1724879800000|2024-08-28 21:16:40|14983.78|14903.78|14983.3|14903.3|14984.71|14904.71|14983.3|14903.3|10
1724879810000|2024-08-28 21:16:50|14983.27|14903.27|14981.11|14901.11|14983.42|14903.42|14981.11|14901.11|10
1724879820000|2024-08-28 21:17:00|14980.95|14900.95|14978.23|14898.23|14981.08|14901.08|14978.23|14898.23|10
1724879830000|2024-08-28 21:17:10|14976.63|14896.63|14972.36|14892.36|14976.63|14896.63|14972.36|14892.36|10
1724879840000|2024-08-28 21:17:20|14972.06|14892.06|14973.5|14893.5|14973.5|14893.5|14971.67|14891.67|10
1724879850000|2024-08-28 21:17:30|14973.52|14893.52|14978.95|14898.95|14978.95|14898.95|14973.52|14893.52|10
1724879860000|2024-08-28 21:17:40|14979.51|14899.51|14978.22|14898.22|14979.78|14899.78|14978.22|14898.22|10
1724879870000|2024-08-28 21:17:50|14978.21|14898.21|14980.15|14900.15|14980.15|14900.15|14978.21|14898.21|9
1724879880000|2024-08-28 21:18:00|14980.4|14900.4|14980.88|14900.88|14980.95|14900.95|14980.4|14900.4|10
1724879890000|2024-08-28 21:18:10|14980.84|14900.84|14982.84|14902.84|14982.84|14902.84|14980.63|14900.63|10
1724879900000|2024-08-28 21:18:20|14982.78|14902.78|14982.39|14902.39|14982.78|14902.78|14981.82|14901.82|10
1724879910000|2024-08-28 21:18:30|14982.67|14902.67|14984.83|14904.83|14984.83|14904.83|14982.67|14902.67|10
1724879920000|2024-08-28 21:18:40|14984.79|14904.79|14988.08|14908.08|14988.08|14908.08|14984.79|14904.79|10
1724879930000|2024-08-28 21:18:50|14988.28|14908.28|14990.49|14910.49|14990.49|14910.49|14988.16|14908.16|10
1724879940000|2024-08-28 21:19:00|14990.39|14910.39|14987.86|14907.86|14990.39|14910.39|14987.86|14907.86|10
1724879950000|2024-08-28 21:19:10|14987.84|14907.84|14987.56|14907.56|14987.84|14907.84|14987.47|14907.47|9
1724879960000|2024-08-28 21:19:20|14987.59|14907.59|14988.14|14908.14|14988.14|14908.14|14987.46|14907.46|8
1724879970000|2024-08-28 21:19:30|14988.15|14908.15|14989.02|14909.02|14989.02|14909.02|14988.15|14908.15|10
1724879980000|2024-08-28 21:19:40|14989.03|14909.03|14994.02|14914.02|14994.02|14914.02|14989.03|14909.03|10
1724879990000|2024-08-28 21:19:50|14994.43|14914.43|14993.16|14913.16|14994.45|14914.45|14992.94|14912.94|8
1724880000000|2024-08-28 21:20:00|14993.15|14913.15|14991.77|14911.77|14993.19|14913.19|14991.65|14911.65|9
1724880010000|2024-08-28 21:20:10|14991.75|14911.75|14990.38|14910.38|14991.8|14911.8|14990.38|14910.38|10
1724880020000|2024-08-28 21:20:20|14990.31|14910.31|14988.28|14908.28|14990.31|14910.31|14988.28|14908.28|9
1724880030000|2024-08-28 21:20:30|14987.19|14907.19|14985.76|14905.76|14987.19|14907.19|14985.59|14905.59|9
1724880040000|2024-08-28 21:20:40|14985.8|14905.8|14985.89|14905.89|14986|14906|14985.8|14905.8|10
1724880050000|2024-08-28 21:20:50|14985.88|14905.88|14989.04|14909.04|14989.04|14909.04|14985.88|14905.88|9
1724880060000|2024-08-28 21:21:00|14988.85|14908.85|14990.1|14910.1|14990.1|14910.1|14988.85|14908.85|10
1724880070000|2024-08-28 21:21:10|14990.12|14910.12|14993.35|14913.35|14993.35|14913.35|14990.09|14910.09|10
1724880080000|2024-08-28 21:21:20|14993.31|14913.31|14993.34|14913.34|14993.34|14913.34|14993.03|14913.03|10
1724880090000|2024-08-28 21:21:30|14993.33|14913.33|14994.31|14914.31|14994.31|14914.31|14993.33|14913.33|10
1724880100000|2024-08-28 21:21:40|14994.26|14914.26|14995.73|14915.73|14995.73|14915.73|14993.91|14913.91|10
1724880110000|2024-08-28 21:21:50|14995.77|14915.77|14996.97|14916.97|14996.97|14916.97|14995.77|14915.77|8
1724880120000|2024-08-28 21:22:00|14997.16|14917.16|14998.33|14918.33|14998.44|14918.44|14997.16|14917.16|10
1724880130000|2024-08-28 21:22:10|14998.25|14918.25|15000.8|14920.8|15000.8|14920.8|14998.22|14918.22|10
1724880140000|2024-08-28 21:22:20|15000.85|14920.85|15002.41|14922.41|15002.5|14922.5|15000.85|14920.85|8
1724880150000|2024-08-28 21:22:30|15002.44|14922.44|15001.97|14921.97|15002.53|14922.53|15001.97|14921.97|10
1724880160000|2024-08-28 21:22:40|15002.99|14922.99|15003.59|14923.59|15004.02|14924.02|15002.99|14922.99|10
1724880170000|2024-08-28 21:22:50|15003.42|14923.42|15008.73|14928.73|15008.73|14928.73|15003.42|14923.42|10
1724880180000|2024-08-28 21:23:00|15008.91|14928.91|15008.8|14928.8|15009.02|14929.02|15008.43|14928.43|9
1724880190000|2024-08-28 21:23:10|15008.6|14928.6|15010.35|14930.35|15010.5|14930.5|15008.6|14928.6|10
1724880200000|2024-08-28 21:23:20|15010.39|14930.39|15011.42|14931.42|15011.42|14931.42|15010.34|14930.34|9
1724880210000|2024-08-28 21:23:30|15012.8|14932.8|15016.22|14936.22|15016.37|14936.37|15012.8|14932.8|10
1724880220000|2024-08-28 21:23:40|15016.65|14936.65|15020.9|14940.9|15020.9|14940.9|15016.21|14936.21|10
1724880230000|2024-08-28 21:23:50|15021.11|14941.11|15022.5|14942.5|15022.72|14942.72|15021.11|14941.11|10
1724880240000|2024-08-28 21:24:00|15022.25|14942.25|15021.85|14941.85|15022.6|14942.6|15021.58|14941.58|8
1724880250000|2024-08-28 21:24:10|15022.46|14942.46|15026.9|14946.9|15027.18|14947.18|15022.46|14942.46|9
1724880260000|2024-08-28 21:24:20|15026.65|14946.65|15029.03|14949.03|15029.03|14949.03|15026.01|14946.01|10
1724880270000|2024-08-28 21:24:30|15029.52|14949.52|15029.9|14949.9|15030.18|14950.18|15029.52|14949.52|10
1724880280000|2024-08-28 21:24:40|15029.74|14949.74|15027.62|14947.62|15029.74|14949.74|15027.62|14947.62|10
1724880290000|2024-08-28 21:24:50|15027.56|14947.56|15026.32|14946.32|15027.92|14947.92|15026.31|14946.31|10
1724880300000|2024-08-28 21:25:00|15026.15|14946.15|15028.53|14948.53|15028.53|14948.53|15026.15|14946.15|10
1724880310000|2024-08-28 21:25:10|15029.53|14949.53|15029.94|14949.94|15030.85|14950.85|15029.53|14949.53|10
1724880320000|2024-08-28 21:25:20|15030.05|14950.05|15029.51|14949.51|15030.1|14950.1|15029.46|14949.46|10
1724880330000|2024-08-28 21:25:30|15029.57|14949.57|15031.45|14951.45|15031.45|14951.45|15029.57|14949.57|10
1724880340000|2024-08-28 21:25:40|15031.37|14951.37|15034.74|14954.74|15035.54|14955.54|15031.37|14951.37|10
1724880350000|2024-08-28 21:25:50|15034.76|14954.76|15039.65|14959.65|15039.65|14959.65|15034.43|14954.43|10
1724880360000|2024-08-28 21:26:00|15039.66|14959.66|15038.39|14958.39|15040.35|14960.35|15038.39|14958.39|10
1724880370000|2024-08-28 21:26:10|15038.14|14958.14|15037.25|14957.25|15038.14|14958.14|15036.66|14956.66|10
1724880380000|2024-08-28 21:26:20|15036.98|14956.98|15037.49|14957.49|15037.77|14957.77|15036.98|14956.98|10
1724880390000|2024-08-28 21:26:30|15037.38|14957.38|15037.26|14957.26|15039.52|14959.52|15037.26|14957.26|10
1724880400000|2024-08-28 21:26:40|15037.14|14957.14|15035.84|14955.84|15037.14|14957.14|15035.09|14955.09|10
1724880410000|2024-08-28 21:26:50|15035.93|14955.93|15033.65|14953.65|15035.94|14955.94|15033.65|14953.65|9
1724880420000|2024-08-28 21:27:00|15033.45|14953.45|15032.82|14952.82|15033.45|14953.45|15031.89|14951.89|10
1724880430000|2024-08-28 21:27:10|15032.77|14952.77|15034.48|14954.48|15034.48|14954.48|15032.73|14952.73|10
1724880440000|2024-08-28 21:27:20|15034.59|14954.59|15034.88|14954.88|15034.95|14954.95|15034.07|14954.07|10
1724880450000|2024-08-28 21:27:30|15034.31|14954.31|15034.42|14954.42|15034.42|14954.42|15034.03|14954.03|9
1724880460000|2024-08-28 21:27:40|15035.62|14955.62|15037.79|14957.79|15037.79|14957.79|15035.62|14955.62|10
1724880470000|2024-08-28 21:27:50|15037.81|14957.81|15037.25|14957.25|15037.81|14957.81|15037.21|14957.21|9
1724880480000|2024-08-28 21:28:00|15037.2|14957.2|15037.02|14957.02|15037.37|14957.37|15037.02|14957.02|9
1724880490000|2024-08-28 21:28:10|15037.01|14957.01|15037.13|14957.13|15037.13|14957.13|15036.84|14956.84|9
1724880500000|2024-08-28 21:28:20|15036.78|14956.78|15035.46|14955.46|15036.78|14956.78|15035.46|14955.46|7
1724880510000|2024-08-28 21:28:30|15035.32|14955.32|15031.52|14951.52|15035.32|14955.32|15031.52|14951.52|10
1724880520000|2024-08-28 21:28:40|15031.28|14951.28|15034.09|14954.09|15034.09|14954.09|15031.21|14951.21|10
1724880530000|2024-08-28 21:28:50|15034.11|14954.11|15033.64|14953.64|15034.12|14954.12|15033.52|14953.52|10
1724880540000|2024-08-28 21:29:00|15033.68|14953.68|15032.45|14952.45|15033.68|14953.68|15032.41|14952.41|10
1724880550000|2024-08-28 21:29:10|15032.39|14952.39|15026.63|14946.63|15032.39|14952.39|15026.63|14946.63|10
1724880560000|2024-08-28 21:29:20|15025.83|14945.83|15024.67|14944.67|15025.83|14945.83|15024.01|14944.01|10
1724880570000|2024-08-28 21:29:30|15023.5|14943.5|15023.55|14943.55|15023.86|14943.86|15023.35|14943.35|10
1724880580000|2024-08-28 21:29:40|15023.43|14943.43|15025.14|14945.14|15025.14|14945.14|15023.43|14943.43|10
1724880590000|2024-08-28 21:29:50|15025.03|14945.03|15025.85|14945.85|15025.97|14945.97|15024.54|14944.54|10
1724880600000|2024-08-28 21:30:00|15025.81|14945.81|15026.5|14946.5|15026.5|14946.5|15025.68|14945.68|9
1724880610000|2024-08-28 21:30:10|15026.58|14946.58|15027.33|14947.33|15027.43|14947.43|15026.55|14946.55|10
1724880620000|2024-08-28 21:30:20|15027.29|14947.29|15030.49|14950.49|15030.49|14950.49|15027.29|14947.29|10
1724880630000|2024-08-28 21:30:30|15030.33|14950.33|15033.48|14953.48|15033.62|14953.62|15030.19|14950.19|9
1724880640000|2024-08-28 21:30:40|15033.32|14953.32|15038.29|14958.29|15038.29|14958.29|15033.32|14953.32|10
1724880650000|2024-08-28 21:30:50|15038.13|14958.13|15038.59|14958.59|15038.69|14958.69|15038.13|14958.13|10
1724880660000|2024-08-28 21:31:00|15038.53|14958.53|15036.97|14956.97|15038.58|14958.58|15036.97|14956.97|8
1724880670000|2024-08-28 21:31:10|15036.5|14956.5|15033.95|14953.95|15037.06|14957.06|15033.95|14953.95|10
1724880680000|2024-08-28 21:31:20|15033.76|14953.76|15033.22|14953.22|15033.8|14953.8|15033.22|14953.22|9
1724880690000|2024-08-28 21:31:30|15033.11|14953.11|15031.8|14951.8|15033.24|14953.24|15031.8|14951.8|8
1724880700000|2024-08-28 21:31:40|15031.61|14951.61|15031.17|14951.17|15031.61|14951.61|15030.88|14950.88|9
1724880710000|2024-08-28 21:31:50|15031.15|14951.15|15032.73|14952.73|15032.73|14952.73|15030.43|14950.43|10
1724880720000|2024-08-28 21:32:00|15033.05|14953.05|15033.97|14953.97|15033.97|14953.97|15033.05|14953.05|9
1724880730000|2024-08-28 21:32:10|15034.26|14954.26|15033.94|14953.94|15035|14955|15033.91|14953.91|10
1724880740000|2024-08-28 21:32:20|15033.95|14953.95|15032.4|14952.4|15033.95|14953.95|15031.94|14951.94|10
1724880750000|2024-08-28 21:32:30|15030.36|14950.36|15025.55|14945.55|15030.36|14950.36|15025.09|14945.09|10
1724880760000|2024-08-28 21:32:40|15025.72|14945.72|15026.25|14946.25|15026.25|14946.25|15025.56|14945.56|10
1724880770000|2024-08-28 21:32:50|15026.98|14946.98|15027.53|14947.53|15027.68|14947.68|15026.98|14946.98|10
1724880780000|2024-08-28 21:33:00|15027.5|14947.5|15027.93|14947.93|15027.93|14947.93|15027.34|14947.34|8
1724880790000|2024-08-28 21:33:10|15027.94|14947.94|15030.46|14950.46|15030.46|14950.46|15027.94|14947.94|10
1724880800000|2024-08-28 21:33:20|15030.56|14950.56|15030.96|14950.96|15031.1|14951.1|15030.21|14950.21|9
1724880810000|2024-08-28 21:33:30|15031.1|14951.1|15030.75|14950.75|15031.1|14951.1|15030.59|14950.59|8
1724880820000|2024-08-28 21:33:40|15030.76|14950.76|15026.91|14946.91|15030.76|14950.76|15026.91|14946.91|10
1724880830000|2024-08-28 21:33:50|15026.93|14946.93|15028.3|14948.3|15028.3|14948.3|15026.93|14946.93|10
1724880840000|2024-08-28 21:34:00|15028.78|14948.78|15028.6|14948.6|15028.78|14948.78|15026.89|14946.89|10
1724880850000|2024-08-28 21:34:10|15029.32|14949.32|15037.6|14957.6|15037.6|14957.6|15029.32|14949.32|10
1724880860000|2024-08-28 21:34:20|15038.35|14958.35|15042.23|14962.23|15043.61|14963.61|15038.35|14958.35|9
1724880870000|2024-08-28 21:34:30|15041.5|14961.5|15041.66|14961.66|15041.66|14961.66|15040.63|14960.63|8
1724880880000|2024-08-28 21:34:40|15040.93|14960.93|15040.07|14960.07|15040.93|14960.93|15040.07|14960.07|10
1724880890000|2024-08-28 21:34:50|15039.74|14959.74|15038.86|14958.86|15039.8|14959.8|15038.86|14958.86|10
1724880900000|2024-08-28 21:35:00|15039.18|14959.18|15039.74|14959.74|15039.75|14959.75|15039.18|14959.18|9
1724880910000|2024-08-28 21:35:10|15039.79|14959.79|15041.21|14961.21|15041.21|14961.21|15039.79|14959.79|9
1724880920000|2024-08-28 21:35:20|15041.28|14961.28|15042.64|14962.64|15042.64|14962.64|15041.22|14961.22|10
1724880930000|2024-08-28 21:35:30|15042.71|14962.71|15041.06|14961.06|15042.77|14962.77|15041.06|14961.06|8
1724880940000|2024-08-28 21:35:40|15040.8|14960.8|15043.32|14963.32|15043.32|14963.32|15040.7|14960.7|10
1724880950000|2024-08-28 21:35:50|15044.21|14964.21|15045.05|14965.05|15045.05|14965.05|15044.13|14964.13|10
1724880960000|2024-08-28 21:36:00|15045.04|14965.04|15046.11|14966.11|15046.35|14966.35|15045.04|14965.04|9
1724880970000|2024-08-28 21:36:10|15046.06|14966.06|15044.97|14964.97|15046.08|14966.08|15044.76|14964.76|9
1724880980000|2024-08-28 21:36:20|15045.05|14965.05|15045.47|14965.47|15045.47|14965.47|15044.5|14964.5|8
1724880990000|2024-08-28 21:36:30|15045.54|14965.54|15045.19|14965.19|15045.54|14965.54|15044.94|14964.94|8
1724881000000|2024-08-28 21:36:40|15045.21|14965.21|15047.05|14967.05|15047.05|14967.05|15045.21|14965.21|8
1724881010000|2024-08-28 21:36:50|15048.59|14968.59|15050.85|14970.85|15050.85|14970.85|15048.59|14968.59|9
1724881020000|2024-08-28 21:37:00|15051.19|14971.19|15051.97|14971.97|15051.97|14971.97|15051.19|14971.19|10
1724881030000|2024-08-28 21:37:10|15052.09|14972.09|15053.58|14973.58|15053.58|14973.58|15051.31|14971.31|10
1724881040000|2024-08-28 21:37:20|15053.7|14973.7|15054.46|14974.46|15054.46|14974.46|15053.7|14973.7|10
1724881050000|2024-08-28 21:37:30|15054.55|14974.55|15056.07|14976.07|15056.07|14976.07|15054.53|14974.53|10
1724881060000|2024-08-28 21:37:40|15056.05|14976.05|15061.85|14981.85|15061.85|14981.85|15056.05|14976.05|10
1724881070000|2024-08-28 21:37:50|15061.65|14981.65|15061.18|14981.18|15061.65|14981.65|15061.18|14981.18|8
1724881080000|2024-08-28 21:38:00|15061.17|14981.17|15062.1|14982.1|15062.12|14982.12|15061.16|14981.16|10
1724881090000|2024-08-28 21:38:10|15062.11|14982.11|15063.95|14983.95|15064.35|14984.35|15062.11|14982.11|9
1724881100000|2024-08-28 21:38:20|15064.12|14984.12|15063.73|14983.73|15064.21|14984.21|15063.73|14983.73|9
1724881110000|2024-08-28 21:38:30|15063.71|14983.71|15062.55|14982.55|15063.8|14983.8|15062.55|14982.55|10
1724881120000|2024-08-28 21:38:40|15061.4|14981.4|15057.6|14977.6|15061.4|14981.4|15057.6|14977.6|9
1724881130000|2024-08-28 21:38:50|15057.4|14977.4|15055.21|14975.21|15057.4|14977.4|15055.21|14975.21|9
1724881140000|2024-08-28 21:39:00|15055.17|14975.17|15054.46|14974.46|15055.27|14975.27|15054.46|14974.46|9
1724881150000|2024-08-28 21:39:10|15054.49|14974.49|15054.16|14974.16|15054.81|14974.81|15053.71|14973.71|10
1724881160000|2024-08-28 21:39:20|15054.14|14974.14|15053.87|14973.87|15054.17|14974.17|15053.45|14973.45|10
1724881170000|2024-08-28 21:39:30|15053.84|14973.84|15053.08|14973.08|15053.84|14973.84|15053.07|14973.07|10
1724881180000|2024-08-28 21:39:40|15052.75|14972.75|15052.11|14972.11|15053.04|14973.04|15052.11|14972.11|9
1724881190000|2024-08-28 21:39:50|15052.01|14972.01|15046.54|14966.54|15052.01|14972.01|15046.54|14966.54|10
1724881200000|2024-08-28 21:40:00|15046.38|14966.38|15047.3|14967.3|15047.48|14967.48|15046.06|14966.06|10
1724881210000|2024-08-28 21:40:10|15047.36|14967.36|15043.04|14963.04|15047.36|14967.36|15043.04|14963.04|9
1724881220000|2024-08-28 21:40:20|15041.99|14961.99|15033.25|14953.25|15041.99|14961.99|15033.25|14953.25|9
1724881230000|2024-08-28 21:40:30|15033.26|14953.26|15025.08|14945.08|15033.26|14953.26|15025.08|14945.08|10
1724881240000|2024-08-28 21:40:40|15024.36|14944.36|15023.28|14943.28|15024.36|14944.36|15023.28|14943.28|10
1724881250000|2024-08-28 21:40:50|15023.17|14943.17|15023.03|14943.03|15023.17|14943.17|15022.34|14942.34|10
1724881260000|2024-08-28 21:41:00|15018.26|14938.26|15020.99|14940.99|15020.99|14940.99|15018.26|14938.26|10
1724881270000|2024-08-28 21:41:10|15020.89|14940.89|15022.18|14942.18|15022.18|14942.18|15020.31|14940.31|9
1724881280000|2024-08-28 21:41:20|15023.61|14943.61|15024.67|14944.67|15024.78|14944.78|15023.61|14943.61|10
1724881290000|2024-08-28 21:41:30|15024.77|14944.77|15024.64|14944.64|15025.27|14945.27|15024.42|14944.42|10
1724881300000|2024-08-28 21:41:40|15024.72|14944.72|15024.49|14944.49|15024.92|14944.92|15024.42|14944.42|9
1724881310000|2024-08-28 21:41:50|15024.51|14944.51|15024.46|14944.46|15024.61|14944.61|15024.46|14944.46|5
1724881320000|2024-08-28 21:42:00|15024.51|14944.51|15024.79|14944.79|15024.79|14944.79|15024.3|14944.3|9
1724881330000|2024-08-28 21:42:10|15024.8|14944.8|15024.5|14944.5|15024.86|14944.86|15024.5|14944.5|5
1724881340000|2024-08-28 21:42:20|15024.66|14944.66|15026.15|14946.15|15026.15|14946.15|15024.15|14944.15|10
1724881350000|2024-08-28 21:42:30|15026.39|14946.39|15028.42|14948.42|15028.42|14948.42|15026.39|14946.39|10
1724881360000|2024-08-28 21:42:40|15028.64|14948.64|15028.75|14948.75|15028.83|14948.83|15028.4|14948.4|10
1724881370000|2024-08-28 21:42:50|15028.7|14948.7|15030.85|14950.85|15031.52|14951.52|15028.7|14948.7|10
1724881380000|2024-08-28 21:43:00|15030.8|14950.8|15030.25|14950.25|15030.88|14950.88|15029.53|14949.53|9
1724881390000|2024-08-28 21:43:10|15030.29|14950.29|15026.83|14946.83|15030.31|14950.31|15026.83|14946.83|10
1724881400000|2024-08-28 21:43:20|15027.02|14947.02|15023.33|14943.33|15027.02|14947.02|15023.33|14943.33|10
1724881410000|2024-08-28 21:43:30|15023.34|14943.34|15023.86|14943.86|15024.34|14944.34|15023.34|14943.34|10
1724881420000|2024-08-28 21:43:40|15023.88|14943.88|15023.34|14943.34|15023.88|14943.88|15022.8|14942.8|9
1724881430000|2024-08-28 21:43:50|15023.26|14943.26|15023.42|14943.42|15024.79|14944.79|15023.26|14943.26|10
1724881440000|2024-08-28 21:44:00|15023.53|14943.53|15026.64|14946.64|15026.64|14946.64|15022.76|14942.76|10
1724881450000|2024-08-28 21:44:10|15026.69|14946.69|15029.65|14949.65|15029.69|14949.69|15026.69|14946.69|10
1724881460000|2024-08-28 21:44:20|15029.93|14949.93|15033.74|14953.74|15033.74|14953.74|15029.93|14949.93|10
1724881470000|2024-08-28 21:44:30|15033.75|14953.75|15033.73|14953.73|15035.2|14955.2|15033.73|14953.73|10
1724881480000|2024-08-28 21:44:40|15032.89|14952.89|15033.38|14953.38|15033.7|14953.7|15032.54|14952.54|10
1724881490000|2024-08-28 21:44:50|15033.44|14953.44|15031.7|14951.7|15033.6|14953.6|15031.61|14951.61|10
1724881500000|2024-08-28 21:45:00|15032.06|14952.06|15033.38|14953.38|15033.38|14953.38|15032.06|14952.06|9
1724881510000|2024-08-28 21:45:10|15034.26|14954.26|15034.6|14954.6|15035.17|14955.17|15034.26|14954.26|10
1724881520000|2024-08-28 21:45:20|15034.52|14954.52|15034.02|14954.02|15034.93|14954.93|15034.02|14954.02|10
1724881530000|2024-08-28 21:45:30|15034.2|14954.2|15032.23|14952.23|15034.2|14954.2|15032.23|14952.23|10
1724881540000|2024-08-28 21:45:40|15032.19|14952.19|15031.08|14951.08|15032.19|14952.19|15030.91|14950.91|9
1724881550000|2024-08-28 21:45:50|15031.13|14951.13|15031.5|14951.5|15031.5|14951.5|15030.84|14950.84|8
1724881560000|2024-08-28 21:46:00|15033.21|14953.21|15033.69|14953.69|15033.69|14953.69|15033.21|14953.21|10
1724881570000|2024-08-28 21:46:10|15033.73|14953.73|15033.26|14953.26|15033.87|14953.87|15033.26|14953.26|7
1724881580000|2024-08-28 21:46:20|15033.17|14953.17|15032.4|14952.4|15033.39|14953.39|15032.4|14952.4|10
1724881590000|2024-08-28 21:46:30|15032.2|14952.2|15030.98|14950.98|15032.78|14952.78|15030.98|14950.98|10
1724881600000|2024-08-28 21:46:40|15031.14|14951.14|15030.72|14950.72|15031.3|14951.3|15030.68|14950.68|10
1724881610000|2024-08-28 21:46:50|15030.63|14950.63|15030.35|14950.35|15030.63|14950.63|15030.35|14950.35|9
1724881620000|2024-08-28 21:47:00|15030.36|14950.36|15030.96|14950.96|15031.06|14951.06|15030.06|14950.06|10
1724881630000|2024-08-28 21:47:10|15030.7|14950.7|15029.15|14949.15|15030.7|14950.7|15029.15|14949.15|10
1724881640000|2024-08-28 21:47:20|15028.98|14948.98|15027.05|14947.05|15028.98|14948.98|15027.05|14947.05|10
1724881650000|2024-08-28 21:47:30|15026.64|14946.64|15024.63|14944.63|15026.64|14946.64|15024.63|14944.63|10
1724881660000|2024-08-28 21:47:40|15024.18|14944.18|15024.32|14944.32|15024.45|14944.45|15024.18|14944.18|10
1724881670000|2024-08-28 21:47:50|15023.81|14943.81|15021.62|14941.62|15023.82|14943.82|15021.58|14941.58|10
1724881680000|2024-08-28 21:48:00|15021.91|14941.91|15024.13|14944.13|15024.13|14944.13|15021.91|14941.91|10
1724881690000|2024-08-28 21:48:10|15024.62|14944.62|15019.87|14939.87|15024.62|14944.62|15019.87|14939.87|10
1724881700000|2024-08-28 21:48:20|15017.41|14937.41|15010.1|14930.1|15017.41|14937.41|15010.1|14930.1|10
1724881710000|2024-08-28 21:48:30|15009.98|14929.98|15008.02|14928.02|15010.29|14930.29|15008.02|14928.02|10
1724881720000|2024-08-28 21:48:40|15008.32|14928.32|15008.2|14928.2|15008.32|14928.32|15007.59|14927.59|10
1724881730000|2024-08-28 21:48:50|15008.19|14928.19|15008.64|14928.64|15008.97|14928.97|15008.19|14928.19|10
1724881740000|2024-08-28 21:49:00|15008.57|14928.57|15006.02|14926.02|15008.75|14928.75|15006.02|14926.02|10
1724881750000|2024-08-28 21:49:10|15005.1|14925.1|15003.79|14923.79|15005.51|14925.51|15003.79|14923.79|10
1724881760000|2024-08-28 21:49:20|15003.73|14923.73|15002.97|14922.97|15003.73|14923.73|15002.97|14922.97|10
1724881770000|2024-08-28 21:49:30|15003.03|14923.03|15003.39|14923.39|15003.4|14923.4|15003.03|14923.03|9
1724881780000|2024-08-28 21:49:40|15003.4|14923.4|15002.69|14922.69|15003.4|14923.4|15002.64|14922.64|10
1724881790000|2024-08-28 21:49:50|15002.63|14922.63|15003.68|14923.68|15004.14|14924.14|15002.63|14922.63|10
1724881800000|2024-08-28 21:50:00|15003.6|14923.6|15003.35|14923.35|15003.69|14923.69|15003.25|14923.25|10
1724881810000|2024-08-28 21:50:10|15003.37|14923.37|15003.47|14923.47|15003.47|14923.47|15003.28|14923.28|8
1724881820000|2024-08-28 21:50:20|15003.61|14923.61|15002.64|14922.64|15003.68|14923.68|15002.64|14922.64|10
1724881830000|2024-08-28 21:50:30|15002.58|14922.58|15001.95|14921.95|15002.58|14922.58|15001.89|14921.89|10
1724881840000|2024-08-28 21:50:40|15002.01|14922.01|15001.76|14921.76|15002.07|14922.07|15001.76|14921.76|10
1724881850000|2024-08-28 21:50:50|15001.74|14921.74|15001.54|14921.54|15001.74|14921.74|15001.46|14921.46|10
1724881860000|2024-08-28 21:51:00|15001.72|14921.72|15001.77|14921.77|15001.82|14921.82|15001.7|14921.7|7
1724881870000|2024-08-28 21:51:10|15001.52|14921.52|15001.62|14921.62|15001.63|14921.63|15001.47|14921.47|9
1724881880000|2024-08-28 21:51:20|14999.96|14919.96|14999.09|14919.09|14999.99|14919.99|14999.09|14919.09|9
1724881890000|2024-08-28 21:51:30|14998.35|14918.35|14997|14917|14998.35|14918.35|14997|14917|8
1724881900000|2024-08-28 21:51:40|14996.85|14916.85|14995.29|14915.29|14996.85|14916.85|14995.06|14915.06|10
1724881910000|2024-08-28 21:51:50|14995.27|14915.27|14994.74|14914.74|14995.3|14915.3|14994.74|14914.74|9
1724881920000|2024-08-28 21:52:00|14994.66|14914.66|14994.17|14914.17|14994.66|14914.66|14994.17|14914.17|8
1724881930000|2024-08-28 21:52:10|14994.4|14914.4|14995.03|14915.03|14995.18|14915.18|14994.37|14914.37|10
1724881940000|2024-08-28 21:52:20|14995.12|14915.12|14996.96|14916.96|14996.96|14916.96|14994.99|14914.99|7
1724881950000|2024-08-28 21:52:30|14997.27|14917.27|14998.18|14918.18|14998.31|14918.31|14997.27|14917.27|9
1724881960000|2024-08-28 21:52:40|14998.16|14918.16|14998.69|14918.69|14998.69|14918.69|14997.91|14917.91|10
1724881970000|2024-08-28 21:52:50|14998.77|14918.77|14998.69|14918.69|14998.86|14918.86|14998.48|14918.48|9
1724881980000|2024-08-28 21:53:00|14998.56|14918.56|14998.76|14918.76|14998.76|14918.76|14998.32|14918.32|10
1724881990000|2024-08-28 21:53:10|14998.93|14918.93|14995.45|14915.45|14998.98|14918.98|14995.45|14915.45|9
1724882000000|2024-08-28 21:53:20|14995.27|14915.27|14993.34|14913.34|14995.35|14915.35|14993.34|14913.34|9
1724882010000|2024-08-28 21:53:30|14992.65|14912.65|14993.27|14913.27|14993.27|14913.27|14992.53|14912.53|8
1724882020000|2024-08-28 21:53:40|14994.15|14914.15|14994.32|14914.32|14994.32|14914.32|14993.97|14913.97|10
1724882030000|2024-08-28 21:53:50|14994.34|14914.34|14995.16|14915.16|14995.16|14915.16|14994.31|14914.31|10
1724882040000|2024-08-28 21:54:00|14995.18|14915.18|14995.97|14915.97|14995.97|14915.97|14995.18|14915.18|9
1724882050000|2024-08-28 21:54:10|14996.13|14916.13|14995.64|14915.64|14996.62|14916.62|14995.64|14915.64|10
1724882060000|2024-08-28 21:54:20|14995.58|14915.58|14996.95|14916.95|14996.95|14916.95|14995.58|14915.58|10
1724882070000|2024-08-28 21:54:30|14997.36|14917.36|14994.51|14914.51|14997.36|14917.36|14994.47|14914.47|9
1724882080000|2024-08-28 21:54:40|14994.43|14914.43|14993.84|14913.84|14994.43|14914.43|14993.84|14913.84|9
1724882090000|2024-08-28 21:54:50|14993.78|14913.78|14991.7|14911.7|14993.8|14913.8|14991.7|14911.7|9
1724882100000|2024-08-28 21:55:00|14991.75|14911.75|14990.34|14910.34|14991.75|14911.75|14990.34|14910.34|8
1724882110000|2024-08-28 21:55:10|14990.17|14910.17|14984.39|14904.39|14990.17|14910.17|14984.39|14904.39|10
1724882120000|2024-08-28 21:55:20|14984.15|14904.15|14982.44|14902.44|14984.15|14904.15|14982.34|14902.34|10
1724882130000|2024-08-28 21:55:30|14982.39|14902.39|14981.56|14901.56|14982.39|14902.39|14980.51|14900.51|10
1724882140000|2024-08-28 21:55:40|14981.12|14901.12|14980.5|14900.5|14981.12|14901.12|14980.5|14900.5|9
1724882150000|2024-08-28 21:55:50|14979.78|14899.78|14975.52|14895.52|14979.78|14899.78|14975.52|14895.52|10
1724882160000|2024-08-28 21:56:00|14975.43|14895.43|14976.42|14896.42|14976.78|14896.78|14975.24|14895.24|10
1724882170000|2024-08-28 21:56:10|14976.66|14896.66|14974.03|14894.03|14976.66|14896.66|14974.03|14894.03|9
1724882180000|2024-08-28 21:56:20|14973.63|14893.63|14969.92|14889.92|14973.67|14893.67|14969.92|14889.92|9
1724882190000|2024-08-28 21:56:30|14969.76|14889.76|14968.06|14888.06|14969.76|14889.76|14968.06|14888.06|10
1724882200000|2024-08-28 21:56:40|14968.07|14888.07|14962.02|14882.02|14968.07|14888.07|14962.02|14882.02|9
1724882210000|2024-08-28 21:56:50|14959.43|14879.43|14952.86|14872.86|14959.43|14879.43|14952.86|14872.86|10
1724882220000|2024-08-28 21:57:00|14952.79|14872.79|14954.32|14874.32|14954.32|14874.32|14952.61|14872.61|10
1724882230000|2024-08-28 21:57:10|14954.65|14874.65|14958.66|14878.66|14958.66|14878.66|14954.65|14874.65|10
1724882240000|2024-08-28 21:57:20|14958.65|14878.65|14964.64|14884.64|14964.64|14884.64|14958.65|14878.65|10
1724882250000|2024-08-28 21:57:30|14964.78|14884.78|14968.26|14888.26|14968.26|14888.26|14964.69|14884.69|10
1724882260000|2024-08-28 21:57:40|14968.58|14888.58|14970.22|14890.22|14970.22|14890.22|14968.58|14888.58|10
1724882270000|2024-08-28 21:57:50|14969.83|14889.83|14972.11|14892.11|14972.11|14892.11|14969.52|14889.52|10
1724882280000|2024-08-28 21:58:00|14972.45|14892.45|14973.17|14893.17|14973.17|14893.17|14972.45|14892.45|9
1724882290000|2024-08-28 21:58:10|14973.21|14893.21|14970.52|14890.52|14973.21|14893.21|14970.52|14890.52|10
1724882300000|2024-08-28 21:58:20|14969.75|14889.75|14967.12|14887.12|14969.75|14889.75|14967.12|14887.12|10
1724882310000|2024-08-28 21:58:30|14967.14|14887.14|14965.74|14885.74|14967.14|14887.14|14965.74|14885.74|10
1724882320000|2024-08-28 21:58:40|14965.76|14885.76|14965.06|14885.06|14965.76|14885.76|14965.04|14885.04|8
1724882330000|2024-08-28 21:58:50|14965.03|14885.03|14964.3|14884.3|14965.03|14885.03|14964.3|14884.3|9
1724882340000|2024-08-28 21:59:00|14964.23|14884.23|14960.88|14880.88|14964.24|14884.24|14960.88|14880.88|10
1724882350000|2024-08-28 21:59:10|14960.36|14880.36|14958.59|14878.59|14960.36|14880.36|14958.59|14878.59|10
1724882360000|2024-08-28 21:59:20|14958.37|14878.37|14957.81|14877.81|14958.48|14878.48|14957.81|14877.81|10
1724882370000|2024-08-28 21:59:30|14956.86|14876.86|14948.07|14868.07|14956.86|14876.86|14948.07|14868.07|9
1724882380000|2024-08-28 21:59:40|14948.02|14868.02|14947.24|14867.24|14948.74|14868.74|14947|14867|9
1724882390000|2024-08-28 21:59:50|14947.01|14867.01|14946.94|14866.94|14947.01|14867.01|14946.67|14866.67|9
1724882400000|2024-08-28 22:00:00|14946.92|14866.92|14942.67|14862.67|14946.92|14866.92|14942.67|14862.67|10
1724882410000|2024-08-28 22:00:10|14943.07|14863.07|14953.73|14873.73|14953.73|14873.73|14943.07|14863.07|10
1724882420000|2024-08-28 22:00:20|14954.27|14874.27|14952.53|14872.53|14956.45|14876.45|14952.53|14872.53|10
1724882430000|2024-08-28 22:00:30|14951.45|14871.45|14947.5|14867.5|14951.45|14871.45|14947.5|14867.5|10
1724882440000|2024-08-28 22:00:40|14946.93|14866.93|14947.86|14867.86|14947.86|14867.86|14945.22|14865.22|10
1724882450000|2024-08-28 22:00:50|14948.25|14868.25|14949.51|14869.51|14949.61|14869.61|14948.25|14868.25|10
1724882460000|2024-08-28 22:01:00|14949.77|14869.77|14952.79|14872.79|14952.79|14872.79|14949.77|14869.77|10
1724882470000|2024-08-28 22:01:10|14953.46|14873.46|14951.68|14871.68|14953.46|14873.46|14951.68|14871.68|9
1724882480000|2024-08-28 22:01:20|14951.59|14871.59|14953.83|14873.83|14954.03|14874.03|14951.59|14871.59|10
1724882490000|2024-08-28 22:01:30|14953.54|14873.54|14956.57|14876.57|14956.91|14876.91|14953.51|14873.51|10
1724882500000|2024-08-28 22:01:40|14957.5|14877.5|14957.85|14877.85|14958.46|14878.46|14957.5|14877.5|10
1724882510000|2024-08-28 22:01:50|14957.72|14877.72|14956.77|14876.77|14957.72|14877.72|14956.77|14876.77|7
1724882520000|2024-08-28 22:02:00|14956.75|14876.75|14954.7|14874.7|14956.75|14876.75|14954.7|14874.7|10
1724882530000|2024-08-28 22:02:10|14954.79|14874.79|14953.77|14873.77|14955.24|14875.24|14953.77|14873.77|10
1724882540000|2024-08-28 22:02:20|14953.72|14873.72|14949.8|14869.8|14953.72|14873.72|14949.8|14869.8|10
1724882550000|2024-08-28 22:02:30|14947.51|14867.51|14941.61|14861.61|14947.51|14867.51|14941.61|14861.61|10
1724882560000|2024-08-28 22:02:40|14941.63|14861.63|14946.37|14866.37|14946.47|14866.47|14941.16|14861.16|10
1724882570000|2024-08-28 22:02:50|14946.63|14866.63|14945.63|14865.63|14947.14|14867.14|14945.63|14865.63|10
1724882580000|2024-08-28 22:03:00|14945.93|14865.93|14949.71|14869.71|14949.73|14869.73|14945.93|14865.93|9
1724882590000|2024-08-28 22:03:10|14949.76|14869.76|14949.35|14869.35|14949.92|14869.92|14949.35|14869.35|9
1724882600000|2024-08-28 22:03:20|14949.61|14869.61|14950.17|14870.17|14950.17|14870.17|14949.6|14869.6|9
1724882610000|2024-08-28 22:03:30|14950.33|14870.33|14950.23|14870.23|14950.48|14870.48|14950.23|14870.23|10
1724882620000|2024-08-28 22:03:40|14950.16|14870.16|14948.37|14868.37|14950.16|14870.16|14948.3|14868.3|10
1724882630000|2024-08-28 22:03:50|14948.92|14868.92|14952.18|14872.18|14952.18|14872.18|14948.25|14868.25|10
1724882640000|2024-08-28 22:04:00|14952.14|14872.14|14953.99|14873.99|14953.99|14873.99|14952.14|14872.14|10
1724882650000|2024-08-28 22:04:10|14954.25|14874.25|14956.04|14876.04|14956.17|14876.17|14953.99|14873.99|10
1724882660000|2024-08-28 22:04:20|14955.92|14875.92|14950.22|14870.22|14955.92|14875.92|14950.22|14870.22|10
1724882670000|2024-08-28 22:04:30|14950.5|14870.5|14952|14872|14952.11|14872.11|14950.2|14870.2|10
1724882680000|2024-08-28 22:04:40|14953.09|14873.09|14954.78|14874.78|14954.78|14874.78|14953.09|14873.09|10
1724882690000|2024-08-28 22:04:50|14954.83|14874.83|14954.23|14874.23|14954.9|14874.9|14954.07|14874.07|8
1724882700000|2024-08-28 22:05:00|14954.15|14874.15|14953.95|14873.95|14954.19|14874.19|14953.27|14873.27|10
1724882710000|2024-08-28 22:05:10|14954|14874|14955.25|14875.25|14955.25|14875.25|14954|14874|10
1724882720000|2024-08-28 22:05:20|14955.73|14875.73|14956.14|14876.14|14956.5|14876.5|14955.73|14875.73|10
1724882730000|2024-08-28 22:05:30|14956.13|14876.13|14958.28|14878.28|14958.28|14878.28|14956.13|14876.13|10
1724882740000|2024-08-28 22:05:40|14958.61|14878.61|14957.79|14877.79|14958.98|14878.98|14957.79|14877.79|10
1724882750000|2024-08-28 22:05:50|14958.19|14878.19|14956.67|14876.67|14958.26|14878.26|14956.67|14876.67|10
1724882760000|2024-08-28 22:06:00|14956.76|14876.76|14953.11|14873.11|14956.89|14876.89|14952.87|14872.87|9
1724882770000|2024-08-28 22:06:10|14952.95|14872.95|14950.46|14870.46|14952.95|14872.95|14950.46|14870.46|10
1724882780000|2024-08-28 22:06:20|14949.64|14869.64|14947.01|14867.01|14949.64|14869.64|14947.01|14867.01|10
1724882790000|2024-08-28 22:06:30|14947.59|14867.59|14947.96|14867.96|14947.96|14867.96|14946.97|14866.97|10
1724882800000|2024-08-28 22:06:40|14947.91|14867.91|14948.91|14868.91|14948.91|14868.91|14947.68|14867.68|10
1724882810000|2024-08-28 22:06:50|14949.37|14869.37|14960.21|14880.21|14960.21|14880.21|14949.09|14869.09|10
1724882820000|2024-08-28 22:07:00|14962.7|14882.7|14964.36|14884.36|14964.59|14884.59|14962.7|14882.7|10
1724882830000|2024-08-28 22:07:10|14965.45|14885.45|14968.7|14888.7|14968.7|14888.7|14965.45|14885.45|10
1724882840000|2024-08-28 22:07:20|14969.27|14889.27|14970.97|14890.97|14971.05|14891.05|14969.27|14889.27|10
1724882850000|2024-08-28 22:07:30|14971.14|14891.14|14975.6|14895.6|14977.17|14897.17|14971.14|14891.14|9
1724882860000|2024-08-28 22:07:40|14974.52|14894.52|14972.32|14892.32|14974.52|14894.52|14972.32|14892.32|10
1724882870000|2024-08-28 22:07:50|14972.23|14892.23|14969.74|14889.74|14972.23|14892.23|14969.74|14889.74|10
1724882880000|2024-08-28 22:08:00|14969.89|14889.89|14969.85|14889.85|14970.38|14890.38|14969.8|14889.8|10
1724882890000|2024-08-28 22:08:10|14969.96|14889.96|14968.21|14888.21|14970.08|14890.08|14968.21|14888.21|10
1724882900000|2024-08-28 22:08:20|14968.37|14888.37|14966.36|14886.36|14968.44|14888.44|14966.36|14886.36|10
1724882910000|2024-08-28 22:08:30|14966.53|14886.53|14963.97|14883.97|14966.53|14886.53|14963.81|14883.81|9
1724882920000|2024-08-28 22:08:40|14964.15|14884.15|14964.81|14884.81|14964.81|14884.81|14964.15|14884.15|10
1724882930000|2024-08-28 22:08:50|14964.87|14884.87|14964.54|14884.54|14964.94|14884.94|14964.42|14884.42|9
1724882940000|2024-08-28 22:09:00|14964.71|14884.71|14963.08|14883.08|14965.26|14885.26|14963.08|14883.08|8
1724882950000|2024-08-28 22:09:10|14962.35|14882.35|14960.84|14880.84|14962.35|14882.35|14960.2|14880.2|10
1724882960000|2024-08-28 22:09:20|14960.46|14880.46|14958.6|14878.6|14960.46|14880.46|14958.52|14878.52|10
1724882970000|2024-08-28 22:09:30|14958.54|14878.54|14958.41|14878.41|14959.24|14879.24|14958.39|14878.39|10
1724882980000|2024-08-28 22:09:40|14958.23|14878.23|14959.83|14879.83|14959.83|14879.83|14958.04|14878.04|10
1724882990000|2024-08-28 22:09:50|14959.67|14879.67|14960.76|14880.76|14960.76|14880.76|14958.98|14878.98|10
1724883000000|2024-08-28 22:10:00|14960.79|14880.79|14961.76|14881.76|14961.94|14881.94|14960.79|14880.79|10
1724883010000|2024-08-28 22:10:10|14961.58|14881.58|14959.28|14879.28|14961.58|14881.58|14959.15|14879.15|10
1724883020000|2024-08-28 22:10:20|14959.27|14879.27|14956.48|14876.48|14959.27|14879.27|14956.48|14876.48|8
1724883030000|2024-08-28 22:10:30|14955.22|14875.22|14951.03|14871.03|14955.22|14875.22|14951.03|14871.03|10
1724883040000|2024-08-28 22:10:40|14950.88|14870.88|14945.03|14865.03|14950.88|14870.88|14945.03|14865.03|9
1724883050000|2024-08-28 22:10:50|14945.35|14865.35|14943.73|14863.73|14945.89|14865.89|14943.73|14863.73|10
1724883060000|2024-08-28 22:11:00|14942.8|14862.8|14940.32|14860.32|14943.04|14863.04|14940.32|14860.32|10
1724883070000|2024-08-28 22:11:10|14940.15|14860.15|14940.02|14860.02|14940.21|14860.21|14940.02|14860.02|10
1724883080000|2024-08-28 22:11:20|14939.73|14859.73|14932.25|14852.25|14939.73|14859.73|14932.25|14852.25|10
1724883090000|2024-08-28 22:11:30|14932.23|14852.23|14925.77|14845.77|14932.23|14852.23|14924.88|14844.88|10
1724883100000|2024-08-28 22:11:40|14925.95|14845.95|14922.42|14842.42|14925.95|14845.95|14922.42|14842.42|10
1724883110000|2024-08-28 22:11:50|14922.52|14842.52|14921.39|14841.39|14922.52|14842.52|14919.87|14839.87|10
1724883120000|2024-08-28 22:12:00|14921.35|14841.35|14921.38|14841.38|14922.09|14842.09|14921.35|14841.35|10
1724883130000|2024-08-28 22:12:10|14921.66|14841.66|14917|14837|14921.66|14841.66|14916.81|14836.81|9
1724883140000|2024-08-28 22:12:20|14917.4|14837.4|14915.2|14835.2|14917.87|14837.87|14915.2|14835.2|10
1724883150000|2024-08-28 22:12:30|14915.12|14835.12|14907.2|14827.2|14915.12|14835.12|14907.2|14827.2|10
1724883160000|2024-08-28 22:12:40|14907.32|14827.32|14905.83|14825.83|14907.76|14827.76|14905.15|14825.15|10
1724883170000|2024-08-28 22:12:50|14906.09|14826.09|14907.59|14827.59|14907.68|14827.68|14906.09|14826.09|10
1724883180000|2024-08-28 22:13:00|14907.7|14827.7|14903.75|14823.75|14907.7|14827.7|14903.75|14823.75|10
1724883190000|2024-08-28 22:13:10|14903.36|14823.36|14900.86|14820.86|14903.36|14823.36|14900.86|14820.86|10
1724883200000|2024-08-28 22:13:20|14900.85|14820.85|14898.05|14818.05|14901.59|14821.59|14898.05|14818.05|8
1724883210000|2024-08-28 22:13:30|14897.52|14817.52|14890.98|14810.98|14897.52|14817.52|14890.03|14810.03|10
1724883220000|2024-08-28 22:13:40|14891.59|14811.59|14894.06|14814.06|14894.06|14814.06|14891.58|14811.58|10
1724883230000|2024-08-28 22:13:50|14894.09|14814.09|14894.01|14814.01|14894.09|14814.09|14893.46|14813.46|9
1724883240000|2024-08-28 22:14:00|14894.79|14814.79|14897.2|14817.2|14897.2|14817.2|14894.79|14814.79|10
1724883250000|2024-08-28 22:14:10|14897.27|14817.27|14899.27|14819.27|14899.27|14819.27|14897.06|14817.06|10
1724883260000|2024-08-28 22:14:20|14899.48|14819.48|14897.94|14817.94|14899.6|14819.6|14897.94|14817.94|10
1724883270000|2024-08-28 22:14:30|14897.7|14817.7|14898.25|14818.25|14898.25|14818.25|14897.33|14817.33|10
1724883280000|2024-08-28 22:14:40|14898.47|14818.47|14900.97|14820.97|14901.14|14821.14|14898.47|14818.47|10
1724883290000|2024-08-28 22:14:50|14900.93|14820.93|14903.42|14823.42|14903.93|14823.93|14900.93|14820.93|10
1724883300000|2024-08-28 22:15:00|14902.86|14822.86|14903|14823|14903.43|14823.43|14902.57|14822.57|9
1724883310000|2024-08-28 22:15:10|14902.94|14822.94|14900.26|14820.26|14903.05|14823.05|14900.26|14820.26|10
1724883320000|2024-08-28 22:15:20|14900.1|14820.1|14899.3|14819.3|14900.17|14820.17|14899.29|14819.29|10
1724883330000|2024-08-28 22:15:30|14899.2|14819.2|14901.37|14821.37|14901.95|14821.95|14899.2|14819.2|10
1724883340000|2024-08-28 22:15:40|14901.25|14821.25|14903.2|14823.2|14903.2|14823.2|14901.08|14821.08|9
1724883350000|2024-08-28 22:15:50|14903.46|14823.46|14906.5|14826.5|14906.5|14826.5|14903.46|14823.46|10
1724883360000|2024-08-28 22:16:00|14906.46|14826.46|14905.07|14825.07|14906.93|14826.93|14905.07|14825.07|10
1724883370000|2024-08-28 22:16:10|14905.2|14825.2|14901.88|14821.88|14905.42|14825.42|14901.88|14821.88|9
1724883380000|2024-08-28 22:16:20|14901.98|14821.98|14899.57|14819.57|14901.98|14821.98|14899.57|14819.57|10
1724883390000|2024-08-28 22:16:30|14899.5|14819.5|14900.6|14820.6|14900.6|14820.6|14899.5|14819.5|9
1724883400000|2024-08-28 22:16:40|14900.61|14820.61|14904.16|14824.16|14904.16|14824.16|14900.61|14820.61|10
1724883410000|2024-08-28 22:16:50|14903.42|14823.42|14904.46|14824.46|14904.46|14824.46|14902.82|14822.82|10
1724883420000|2024-08-28 22:17:00|14904.66|14824.66|14906.25|14826.25|14906.25|14826.25|14904.62|14824.62|10
1724883430000|2024-08-28 22:17:10|14906.59|14826.59|14906.22|14826.22|14907.38|14827.38|14905.78|14825.78|9
1724883440000|2024-08-28 22:17:20|14906.29|14826.29|14907.38|14827.38|14907.7|14827.7|14904.72|14824.72|10
1724883450000|2024-08-28 22:17:30|14907.32|14827.32|14906.42|14826.42|14907.32|14827.32|14905.99|14825.99|9
1724883460000|2024-08-28 22:17:40|14906.47|14826.47|14909.71|14829.71|14909.71|14829.71|14906.47|14826.47|10
1724883470000|2024-08-28 22:17:50|14909.77|14829.77|14909.57|14829.57|14910.35|14830.35|14909.57|14829.57|9
1724883480000|2024-08-28 22:18:00|14909.74|14829.74|14909.86|14829.86|14909.86|14829.86|14909.33|14829.33|9
1724883490000|2024-08-28 22:18:10|14909.75|14829.75|14909.21|14829.21|14909.75|14829.75|14908.94|14828.94|10
1724883500000|2024-08-28 22:18:20|14909.26|14829.26|14906.08|14826.08|14909.63|14829.63|14906.08|14826.08|10
1724883510000|2024-08-28 22:18:30|14905.96|14825.96|14904.66|14824.66|14906.19|14826.19|14904.1|14824.1|10
1724883520000|2024-08-28 22:18:40|14903.31|14823.31|14899.24|14819.24|14903.31|14823.31|14899.24|14819.24|10
1724883530000|2024-08-28 22:18:50|14898.54|14818.54|14895.48|14815.48|14898.6|14818.6|14895.48|14815.48|10
1724883540000|2024-08-28 22:19:00|14895.03|14815.03|14890.2|14810.2|14895.03|14815.03|14890.05|14810.05|10
1724883550000|2024-08-28 22:19:10|14889.78|14809.78|14889.9|14809.9|14890.01|14810.01|14889.09|14809.09|10
1724883560000|2024-08-28 22:19:20|14889.98|14809.98|14892.37|14812.37|14892.37|14812.37|14889.98|14809.98|10
1724883570000|2024-08-28 22:19:30|14893.19|14813.19|14894.08|14814.08|14894.08|14814.08|14893.19|14813.19|10
1724883580000|2024-08-28 22:19:40|14894.29|14814.29|14890|14810|14894.29|14814.29|14890|14810|10
1724883590000|2024-08-28 22:19:50|14890.05|14810.05|14890.91|14810.91|14890.91|14810.91|14889.93|14809.93|10
1724883600000|2024-08-28 22:20:00|14890.83|14810.83|14887.86|14807.86|14890.85|14810.85|14887.86|14807.86|10
1724883610000|2024-08-28 22:20:10|14888.85|14808.85|14887.81|14807.81|14889.08|14809.08|14887.64|14807.64|8
1724883620000|2024-08-28 22:20:20|14887.74|14807.74|14885.64|14805.64|14887.88|14807.88|14885.64|14805.64|9
1724883630000|2024-08-28 22:20:30|14886.07|14806.07|14888.44|14808.44|14888.44|14808.44|14886.07|14806.07|10
1724883640000|2024-08-28 22:20:40|14888.59|14808.59|14890.49|14810.49|14890.61|14810.61|14888.59|14808.59|10
1724883650000|2024-08-28 22:20:50|14890.5|14810.5|14891.52|14811.52|14891.79|14811.79|14890.47|14810.47|10
1724883660000|2024-08-28 22:21:00|14891.69|14811.69|14887.61|14807.61|14891.69|14811.69|14887.61|14807.61|10
1724883670000|2024-08-28 22:21:10|14886.84|14806.84|14885.36|14805.36|14886.85|14806.85|14885.11|14805.11|10
1724883680000|2024-08-28 22:21:20|14885.46|14805.46|14885.4|14805.4|14885.69|14805.69|14885.19|14805.19|9
1724883690000|2024-08-28 22:21:30|14885.81|14805.81|14881.89|14801.89|14885.81|14805.81|14881.89|14801.89|9
1724883700000|2024-08-28 22:21:40|14881.82|14801.82|14879.32|14799.32|14881.82|14801.82|14879.32|14799.32|8
1724883710000|2024-08-28 22:21:50|14879.13|14799.13|14881.35|14801.35|14881.35|14801.35|14878.44|14798.44|10
1724883720000|2024-08-28 22:22:00|14881.5|14801.5|14881.14|14801.14|14882.42|14802.42|14880.56|14800.56|10
1724883730000|2024-08-28 22:22:10|14880.87|14800.87|14879.92|14799.92|14880.87|14800.87|14879.52|14799.52|10
1724883740000|2024-08-28 22:22:20|14880.11|14800.11|14876.6|14796.6|14880.48|14800.48|14876.16|14796.16|9
1724883750000|2024-08-28 22:22:30|14876.84|14796.84|14878.39|14798.39|14878.39|14798.39|14876.84|14796.84|10
1724883760000|2024-08-28 22:22:40|14878.7|14798.7|14880.09|14800.09|14880.09|14800.09|14878.7|14798.7|10
1724883770000|2024-08-28 22:22:50|14880.44|14800.44|14877.61|14797.61|14880.47|14800.47|14877.61|14797.61|10
1724883780000|2024-08-28 22:23:00|14877.9|14797.9|14878.71|14798.71|14878.71|14798.71|14877.56|14797.56|10
1724883790000|2024-08-28 22:23:10|14878.8|14798.8|14879.83|14799.83|14879.83|14799.83|14878.8|14798.8|10
1724883800000|2024-08-28 22:23:20|14880.84|14800.84|14880.48|14800.48|14881.85|14801.85|14880.41|14800.41|9
1724883810000|2024-08-28 22:23:30|14880.55|14800.55|14881.2|14801.2|14881.21|14801.21|14880.55|14800.55|9
1724883820000|2024-08-28 22:23:40|14881.33|14801.33|14881.32|14801.32|14881.33|14801.33|14880.75|14800.75|9
1724883830000|2024-08-28 22:23:50|14882.42|14802.42|14886.25|14806.25|14886.25|14806.25|14882.42|14802.42|10
1724883840000|2024-08-28 22:24:00|14886.27|14806.27|14886.95|14806.95|14886.95|14806.95|14886.21|14806.21|9
1724883850000|2024-08-28 22:24:10|14886.97|14806.97|14889.55|14809.55|14889.93|14809.93|14886.97|14806.97|10
1724883860000|2024-08-28 22:24:20|14889.57|14809.57|14888.66|14808.66|14890.19|14810.19|14888.66|14808.66|10
1724883870000|2024-08-28 22:24:30|14888.73|14808.73|14887.77|14807.77|14888.73|14808.73|14887.73|14807.73|9
1724883880000|2024-08-28 22:24:40|14888.67|14808.67|14888.24|14808.24|14889.45|14809.45|14888.24|14808.24|9
1724883890000|2024-08-28 22:24:50|14887.97|14807.97|14885.48|14805.48|14887.97|14807.97|14885.48|14805.48|10
1724883900000|2024-08-28 22:25:00|14885.46|14805.46|14884.61|14804.61|14885.46|14805.46|14884.61|14804.61|9
1724883910000|2024-08-28 22:25:10|14884.59|14804.59|14882.66|14802.66|14884.61|14804.61|14882.62|14802.62|10
1724883920000|2024-08-28 22:25:20|14882.4|14802.4|14882.34|14802.34|14882.4|14802.4|14882|14802|9
1724883930000|2024-08-28 22:25:30|14882.24|14802.24|14880.6|14800.6|14882.24|14802.24|14880.6|14800.6|9
1724883940000|2024-08-28 22:25:40|14880.78|14800.78|14880.02|14800.02|14881.24|14801.24|14880.02|14800.02|10
1724883950000|2024-08-28 22:25:50|14879.92|14799.92|14875.52|14795.52|14879.92|14799.92|14875.37|14795.37|10
1724883960000|2024-08-28 22:26:00|14875.68|14795.68|14874.91|14794.91|14875.93|14795.93|14874.91|14794.91|10
1724883970000|2024-08-28 22:26:10|14874.85|14794.85|14874.47|14794.47|14875.14|14795.14|14874.47|14794.47|9
1724883980000|2024-08-28 22:26:20|14874.54|14794.54|14868.59|14788.59|14874.69|14794.69|14868.59|14788.59|10
1724883990000|2024-08-28 22:26:30|14866.75|14786.75|14862.48|14782.48|14866.75|14786.75|14862.4|14782.4|10
1724884000000|2024-08-28 22:26:40|14862.79|14782.79|14864.1|14784.1|14864.21|14784.21|14862.79|14782.79|10
1724884010000|2024-08-28 22:26:50|14864.76|14784.76|14866.42|14786.42|14866.42|14786.42|14864.76|14784.76|10
1724884020000|2024-08-28 22:27:00|14866.25|14786.25|14866.87|14786.87|14866.87|14786.87|14865.71|14785.71|10
1724884030000|2024-08-28 22:27:10|14867.12|14787.12|14869.9|14789.9|14869.9|14789.9|14867.12|14787.12|10
1724884040000|2024-08-28 22:27:20|14870.35|14790.35|14872.5|14792.5|14873.03|14793.03|14870.35|14790.35|10
1724884050000|2024-08-28 22:27:30|14872.47|14792.47|14872.67|14792.67|14873|14793|14872.47|14792.47|9
1724884060000|2024-08-28 22:27:40|14873.06|14793.06|14873.01|14793.01|14873.21|14793.21|14872.97|14792.97|8
1724884070000|2024-08-28 22:27:50|14871.55|14791.55|14869.42|14789.42|14871.55|14791.55|14869.42|14789.42|9
1724884080000|2024-08-28 22:28:00|14868.94|14788.94|14868.26|14788.26|14869.02|14789.02|14868.2|14788.2|10
1724884090000|2024-08-28 22:28:10|14868.35|14788.35|14867.15|14787.15|14868.36|14788.36|14867.13|14787.13|10
1724884100000|2024-08-28 22:28:20|14867.14|14787.14|14862.73|14782.73|14867.14|14787.14|14862.73|14782.73|10
1724884110000|2024-08-28 22:28:30|14862.41|14782.41|14861.46|14781.46|14862.41|14782.41|14861.46|14781.46|8
1724884120000|2024-08-28 22:28:40|14861.6|14781.6|14860.3|14780.3|14861.6|14781.6|14860.3|14780.3|10
1724884130000|2024-08-28 22:28:50|14859.04|14779.04|14859.24|14779.24|14859.24|14779.24|14858.86|14778.86|10
1724884140000|2024-08-28 22:29:00|14859.22|14779.22|14857.95|14777.95|14859.22|14779.22|14857.79|14777.79|9
1724884150000|2024-08-28 22:29:10|14857.9|14777.9|14857.56|14777.56|14857.9|14777.9|14857.16|14777.16|10
1724884160000|2024-08-28 22:29:20|14858.36|14778.36|14859.15|14779.15|14859.31|14779.31|14858.36|14778.36|10
1724884170000|2024-08-28 22:29:30|14859.23|14779.23|14859.03|14779.03|14859.43|14779.43|14858.94|14778.94|10
1724884180000|2024-08-28 22:29:40|14858.85|14778.85|14860.89|14780.89|14860.89|14780.89|14858.83|14778.83|10
1724884190000|2024-08-28 22:29:50|14861.02|14781.02|14861.45|14781.45|14861.66|14781.66|14861.02|14781.02|10
1724884200000|2024-08-28 22:30:00|14861.5|14781.5|14862.72|14782.72|14862.72|14782.72|14861.48|14781.48|10
1724884210000|2024-08-28 22:30:10|14862.48|14782.48|14865.11|14785.11|14865.11|14785.11|14862.22|14782.22|10
1724884220000|2024-08-28 22:30:20|14866.06|14786.06|14866.17|14786.17|14866.74|14786.74|14866.06|14786.06|9
1724884230000|2024-08-28 22:30:30|14865.85|14785.85|14860.26|14780.26|14865.85|14785.85|14860.26|14780.26|10
1724884240000|2024-08-28 22:30:40|14860.07|14780.07|14857.13|14777.13|14860.1|14780.1|14857.08|14777.08|10
1724884250000|2024-08-28 22:30:50|14856.78|14776.78|14855.17|14775.17|14857.33|14777.33|14855.03|14775.03|10
1724884260000|2024-08-28 22:31:00|14855.73|14775.73|14855.22|14775.22|14856.76|14776.76|14855.22|14775.22|10
1724884270000|2024-08-28 22:31:10|14857.7|14777.7|14858.82|14778.82|14858.82|14778.82|14857.05|14777.05|10
1724884280000|2024-08-28 22:31:20|14859.57|14779.57|14858.6|14778.6|14860.25|14780.25|14858.57|14778.57|10
1724884290000|2024-08-28 22:31:30|14858.45|14778.45|14861.19|14781.19|14861.19|14781.19|14858.21|14778.21|10
1724884300000|2024-08-28 22:31:40|14861.38|14781.38|14862.7|14782.7|14862.7|14782.7|14861.31|14781.31|10
1724884310000|2024-08-28 22:31:50|14862.92|14782.92|14862.05|14782.05|14863.17|14783.17|14862.05|14782.05|10
1724884320000|2024-08-28 22:32:00|14861.49|14781.49|14859.09|14779.09|14861.49|14781.49|14859.09|14779.09|10
1724884330000|2024-08-28 22:32:10|14859.05|14779.05|14860.9|14780.9|14860.9|14780.9|14858.95|14778.95|10
1724884340000|2024-08-28 22:32:20|14861.1|14781.1|14863.04|14783.04|14863.04|14783.04|14861.1|14781.1|10
1724884350000|2024-08-28 22:32:30|14863.2|14783.2|14864.29|14784.29|14864.6|14784.6|14863.2|14783.2|9
1724884360000|2024-08-28 22:32:40|14864.45|14784.45|14864.91|14784.91|14864.91|14784.91|14864.45|14784.45|10
1724884370000|2024-08-28 22:32:50|14864.86|14784.86|14869.04|14789.04|14869.04|14789.04|14864.86|14784.86|10
1724884380000|2024-08-28 22:33:00|14869.51|14789.51|14869.48|14789.48|14870.19|14790.19|14869.48|14789.48|10
1724884390000|2024-08-28 22:33:10|14869.02|14789.02|14869.66|14789.66|14869.66|14789.66|14868.45|14788.45|10
1724884400000|2024-08-28 22:33:20|14869.73|14789.73|14872.3|14792.3|14872.3|14792.3|14869.49|14789.49|10
1724884410000|2024-08-28 22:33:30|14872.71|14792.71|14875.81|14795.81|14875.81|14795.81|14872.71|14792.71|10
1724884420000|2024-08-28 22:33:40|14875.74|14795.74|14874.72|14794.72|14875.74|14795.74|14874.71|14794.71|10
1724884430000|2024-08-28 22:33:50|14874.97|14794.97|14875.23|14795.23|14875.23|14795.23|14874.97|14794.97|7
1724884440000|2024-08-28 22:34:00|14874.53|14794.53|14874.92|14794.92|14875.06|14795.06|14874.01|14794.01|9
1724884450000|2024-08-28 22:34:10|14874.91|14794.91|14875.04|14795.04|14875.32|14795.32|14874.63|14794.63|10
1724884460000|2024-08-28 22:34:20|14875.09|14795.09|14875.06|14795.06|14875.6|14795.6|14874.8|14794.8|9
1724884470000|2024-08-28 22:34:30|14874.67|14794.67|14874.89|14794.89|14874.89|14794.89|14874.43|14794.43|10
1724884480000|2024-08-28 22:34:40|14874.76|14794.76|14876.47|14796.47|14876.47|14796.47|14874.76|14794.76|10
1724884490000|2024-08-28 22:34:50|14876.64|14796.64|14881.99|14801.99|14881.99|14801.99|14876.64|14796.64|10
1724884500000|2024-08-28 22:35:00|14882.14|14802.14|14882.44|14802.44|14882.45|14802.45|14882.14|14802.14|10
1724884510000|2024-08-28 22:35:10|14882.41|14802.41|14883.44|14803.44|14883.44|14803.44|14882.13|14802.13|10
1724884520000|2024-08-28 22:35:20|14883.61|14803.61|14884.21|14804.21|14884.24|14804.24|14883.61|14803.61|9
1724884530000|2024-08-28 22:35:30|14885.04|14805.04|14886.93|14806.93|14886.93|14806.93|14885.04|14805.04|10
1724884540000|2024-08-28 22:35:40|14887.45|14807.45|14887.57|14807.57|14887.98|14807.98|14887.18|14807.18|10
1724884550000|2024-08-28 22:35:50|14887.63|14807.63|14888.1|14808.1|14888.1|14808.1|14887.44|14807.44|10
1724884560000|2024-08-28 22:36:00|14888.11|14808.11|14888.47|14808.47|14888.47|14808.47|14887.99|14807.99|10
1724884570000|2024-08-28 22:36:10|14888.33|14808.33|14890.5|14810.5|14890.5|14810.5|14888.33|14808.33|10
1724884580000|2024-08-28 22:36:20|14890.51|14810.51|14896.13|14816.13|14896.13|14816.13|14890.47|14810.47|10
1724884590000|2024-08-28 22:36:30|14896.88|14816.88|14901.76|14821.76|14902.04|14822.04|14896.88|14816.88|10
1724884600000|2024-08-28 22:36:40|14901.69|14821.69|14902.08|14822.08|14902.27|14822.27|14901.69|14821.69|10
1724884610000|2024-08-28 22:36:50|14902.05|14822.05|14903.13|14823.13|14903.15|14823.15|14902.05|14822.05|10
1724884620000|2024-08-28 22:37:00|14903.18|14823.18|14903.8|14823.8|14903.8|14823.8|14903.04|14823.04|10
1724884630000|2024-08-28 22:37:10|14903.92|14823.92|14904.1|14824.1|14904.51|14824.51|14903.92|14823.92|8
1724884640000|2024-08-28 22:37:20|14904.12|14824.12|14906.28|14826.28|14906.28|14826.28|14904.12|14824.12|10
1724884650000|2024-08-28 22:37:30|14906.3|14826.3|14906.42|14826.42|14906.42|14826.42|14905.67|14825.67|9
1724884660000|2024-08-28 22:37:40|14906.26|14826.26|14906.29|14826.29|14906.33|14826.33|14905.95|14825.95|10
1724884670000|2024-08-28 22:37:50|14906.2|14826.2|14905.89|14825.89|14906.2|14826.2|14905.59|14825.59|9
1724884680000|2024-08-28 22:38:00|14905.93|14825.93|14904.55|14824.55|14906|14826|14904.55|14824.55|10
1724884690000|2024-08-28 22:38:10|14904.45|14824.45|14905.67|14825.67|14905.67|14825.67|14904.45|14824.45|10
1724884700000|2024-08-28 22:38:20|14905.72|14825.72|14905.84|14825.84|14905.84|14825.84|14905.72|14825.72|6
1724884710000|2024-08-28 22:38:30|14905.85|14825.85|14913.94|14833.94|14914.03|14834.03|14905.85|14825.85|10
1724884720000|2024-08-28 22:38:40|14913.92|14833.92|14915.62|14835.62|14915.62|14835.62|14913.92|14833.92|10
1724884730000|2024-08-28 22:38:50|14916.27|14836.27|14917.35|14837.35|14917.35|14837.35|14916.1|14836.1|9
1724884740000|2024-08-28 22:39:00|14917.43|14837.43|14918.01|14838.01|14918.03|14838.03|14917.21|14837.21|9
1724884750000|2024-08-28 22:39:10|14918|14838|14920.3|14840.3|14920.69|14840.69|14918|14838|10
1724884760000|2024-08-28 22:39:20|14919.97|14839.97|14918.05|14838.05|14919.97|14839.97|14918.05|14838.05|10
1724884770000|2024-08-28 22:39:30|14918.22|14838.22|14917.91|14837.91|14918.22|14838.22|14917.88|14837.88|8
1724884780000|2024-08-28 22:39:40|14917.9|14837.9|14917.13|14837.13|14917.9|14837.9|14917.13|14837.13|6
1724884790000|2024-08-28 22:39:50|14917.04|14837.04|14917.13|14837.13|14917.13|14837.13|14916.56|14836.56|9
1724884800000|2024-08-28 22:40:00|14917.36|14837.36|14917.26|14837.26|14917.41|14837.41|14917.11|14837.11|8
1724884810000|2024-08-28 22:40:10|14917.29|14837.29|14918.86|14838.86|14918.86|14838.86|14917.29|14837.29|10
1724884820000|2024-08-28 22:40:20|14918.68|14838.68|14917.49|14837.49|14918.68|14838.68|14917.49|14837.49|10
1724884830000|2024-08-28 22:40:30|14917.29|14837.29|14915.63|14835.63|14917.37|14837.37|14915.63|14835.63|10
1724884840000|2024-08-28 22:40:40|14915.67|14835.67|14915.79|14835.79|14915.79|14835.79|14915.67|14835.67|6
1724884850000|2024-08-28 22:40:50|14915.63|14835.63|14912.27|14832.27|14915.63|14835.63|14912.27|14832.27|10
1724884860000|2024-08-28 22:41:00|14911.6|14831.6|14910.82|14830.82|14912.48|14832.48|14910.82|14830.82|10
1724884870000|2024-08-28 22:41:10|14910.91|14830.91|14911.89|14831.89|14912.25|14832.25|14910.91|14830.91|9
1724884880000|2024-08-28 22:41:20|14912.28|14832.28|14915.07|14835.07|14915.22|14835.22|14912.28|14832.28|10
1724884890000|2024-08-28 22:41:30|14914.47|14834.47|14914.19|14834.19|14914.47|14834.47|14913.83|14833.83|10
1724884900000|2024-08-28 22:41:40|14914.17|14834.17|14915.87|14835.87|14916.19|14836.19|14914.06|14834.06|10
1724884910000|2024-08-28 22:41:50|14915.82|14835.82|14914.22|14834.22|14915.87|14835.87|14914.22|14834.22|9
1724884920000|2024-08-28 22:42:00|14914.25|14834.25|14910.92|14830.92|14914.25|14834.25|14910.92|14830.92|10
1724884930000|2024-08-28 22:42:10|14910.72|14830.72|14899.74|14819.74|14910.72|14830.72|14899.74|14819.74|10
1724884940000|2024-08-28 22:42:20|14899.54|14819.54|14892.46|14812.46|14899.54|14819.54|14892.33|14812.33|10
1724884950000|2024-08-28 22:42:30|14892.17|14812.17|14893|14813|14893|14813|14892.07|14812.07|10
1724884960000|2024-08-28 22:42:40|14893.59|14813.59|14895.04|14815.04|14895.04|14815.04|14893.24|14813.24|9
1724884970000|2024-08-28 22:42:50|14895.22|14815.22|14897.39|14817.39|14897.65|14817.65|14895.22|14815.22|10
1724884980000|2024-08-28 22:43:00|14897.63|14817.63|14897.19|14817.19|14897.63|14817.63|14897.12|14817.12|10
1724884990000|2024-08-28 22:43:10|14896.99|14816.99|14898.21|14818.21|14898.21|14818.21|14896.31|14816.31|9
1724885000000|2024-08-28 22:43:20|14898.41|14818.41|14898.59|14818.59|14898.59|14818.59|14897.95|14817.95|10
1724885010000|2024-08-28 22:43:30|14898.18|14818.18|14899.16|14819.16|14899.16|14819.16|14898.18|14818.18|10
1724885020000|2024-08-28 22:43:40|14899.48|14819.48|14900.5|14820.5|14900.5|14820.5|14899.42|14819.42|10
1724885030000|2024-08-28 22:43:50|14901.01|14821.01|14900.9|14820.9|14901.01|14821.01|14899.46|14819.46|10
1724885040000|2024-08-28 22:44:00|14901.05|14821.05|14902.23|14822.23|14902.23|14822.23|14901.05|14821.05|10
1724885050000|2024-08-28 22:44:10|14902.2|14822.2|14902.17|14822.17|14903.15|14823.15|14902.17|14822.17|9
1724885060000|2024-08-28 22:44:20|14901.74|14821.74|14901.97|14821.97|14901.97|14821.97|14899.91|14819.91|9
1724885070000|2024-08-28 22:44:30|14902.01|14822.01|14902.68|14822.68|14902.77|14822.77|14901.88|14821.88|10
1724885080000|2024-08-28 22:44:40|14902.75|14822.75|14902.4|14822.4|14902.75|14822.75|14902.12|14822.12|9
1724885090000|2024-08-28 22:44:50|14902.17|14822.17|14900.34|14820.34|14902.17|14822.17|14900.34|14820.34|8
1724885100000|2024-08-28 22:45:00|14900.38|14820.38|14899.91|14819.91|14900.53|14820.53|14899.41|14819.41|9
1724885110000|2024-08-28 22:45:10|14899.96|14819.96|14901.9|14821.9|14901.9|14821.9|14899.96|14819.96|10
1724885120000|2024-08-28 22:45:20|14902.23|14822.23|14902.35|14822.35|14902.42|14822.42|14902.23|14822.23|10
1724885130000|2024-08-28 22:45:30|14902.56|14822.56|14896.57|14816.57|14902.59|14822.59|14896.57|14816.57|8
1724885140000|2024-08-28 22:45:40|14896.24|14816.24|14895.85|14815.85|14896.33|14816.33|14895.63|14815.63|10
1724885150000|2024-08-28 22:45:50|14895.87|14815.87|14895.75|14815.75|14895.87|14815.87|14895.32|14815.32|8
1724885160000|2024-08-28 22:46:00|14896.25|14816.25|14894.83|14814.83|14896.33|14816.33|14894.83|14814.83|10
1724885170000|2024-08-28 22:46:10|14894.66|14814.66|14897.34|14817.34|14897.34|14817.34|14894.66|14814.66|10
1724885180000|2024-08-28 22:46:20|14897.59|14817.59|14899.32|14819.32|14899.32|14819.32|14897.59|14817.59|10
1724885190000|2024-08-28 22:46:30|14899.29|14819.29|14900.25|14820.25|14900.25|14820.25|14899.29|14819.29|10
1724885200000|2024-08-28 22:46:40|14900.46|14820.46|14901.28|14821.28|14901.28|14821.28|14900.46|14820.46|8
1724885210000|2024-08-28 22:46:50|14901.52|14821.52|14904.87|14824.87|14905|14825|14901.52|14821.52|10
1724885220000|2024-08-28 22:47:00|14904.89|14824.89|14908.36|14828.36|14908.36|14828.36|14904.89|14824.89|9
1724885230000|2024-08-28 22:47:10|14908.68|14828.68|14911.67|14831.67|14911.67|14831.67|14907.97|14827.97|10
1724885240000|2024-08-28 22:47:20|14912.15|14832.15|14915.4|14835.4|14915.4|14835.4|14912.15|14832.15|10
1724885250000|2024-08-28 22:47:30|14915.75|14835.75|14916.75|14836.75|14917.15|14837.15|14915.75|14835.75|10
1724885260000|2024-08-28 22:47:40|14916.61|14836.61|14916.59|14836.59|14917.28|14837.28|14916.59|14836.59|8
1724885270000|2024-08-28 22:47:50|14916.75|14836.75|14918.45|14838.45|14918.49|14838.49|14916.75|14836.75|10
1724885280000|2024-08-28 22:48:00|14918.44|14838.44|14916.75|14836.75|14918.44|14838.44|14916.75|14836.75|10
1724885290000|2024-08-28 22:48:10|14916.68|14836.68|14916.63|14836.63|14916.68|14836.68|14916.26|14836.26|9
1724885300000|2024-08-28 22:48:20|14916.64|14836.64|14916.17|14836.17|14916.7|14836.7|14915.69|14835.69|10
1724885310000|2024-08-28 22:48:30|14916.03|14836.03|14915.92|14835.92|14916.03|14836.03|14915.91|14835.91|8
1724885320000|2024-08-28 22:48:40|14915.91|14835.91|14916.02|14836.02|14916.63|14836.63|14915.21|14835.21|10
1724885330000|2024-08-28 22:48:50|14915.66|14835.66|14915.82|14835.82|14915.82|14835.82|14915.23|14835.23|10
1724885340000|2024-08-28 22:49:00|14915.59|14835.59|14915.14|14835.14|14916.03|14836.03|14915.14|14835.14|9
1724885350000|2024-08-28 22:49:10|14915.06|14835.06|14916.02|14836.02|14916.05|14836.05|14915.06|14835.06|10
1724885360000|2024-08-28 22:49:20|14916.56|14836.56|14918.59|14838.59|14918.59|14838.59|14916.56|14836.56|9
1724885370000|2024-08-28 22:49:30|14918.86|14838.86|14919.58|14839.58|14919.58|14839.58|14918.86|14838.86|9
1724885380000|2024-08-28 22:49:40|14919.61|14839.61|14919.42|14839.42|14919.71|14839.71|14919.41|14839.41|8
1724885390000|2024-08-28 22:49:50|14919.78|14839.78|14920|14840|14920.16|14840.16|14919.78|14839.78|8
1724885400000|2024-08-28 22:50:00|14919.71|14839.71|14914.71|14834.71|14919.71|14839.71|14914.71|14834.71|10
1724885410000|2024-08-28 22:50:10|14914.2|14834.2|14914.36|14834.36|14914.43|14834.43|14914.08|14834.08|9
1724885420000|2024-08-28 22:50:20|14914.37|14834.37|14919.58|14839.58|14919.58|14839.58|14913.92|14833.92|8
1724885430000|2024-08-28 22:50:30|14919.56|14839.56|14921.47|14841.47|14921.47|14841.47|14919.56|14839.56|10
1724885440000|2024-08-28 22:50:40|14921.61|14841.61|14922.62|14842.62|14922.62|14842.62|14921.53|14841.53|9
1724885450000|2024-08-28 22:50:50|14923.1|14843.1|14925.56|14845.56|14925.56|14845.56|14923.1|14843.1|10
1724885460000|2024-08-28 22:51:00|14925.46|14845.46|14928.63|14848.63|14928.63|14848.63|14925.46|14845.46|8
1724885470000|2024-08-28 22:51:10|14929.23|14849.23|14930.85|14850.85|14930.85|14850.85|14929.19|14849.19|10
1724885480000|2024-08-28 22:51:20|14931.22|14851.22|14932.4|14852.4|14932.44|14852.44|14931.22|14851.22|7
1724885490000|2024-08-28 22:51:30|14932.68|14852.68|14931.98|14851.98|14932.95|14852.95|14931.98|14851.98|9
1724885500000|2024-08-28 22:51:40|14931.99|14851.99|14931.58|14851.58|14931.99|14851.99|14931.14|14851.14|10
1724885510000|2024-08-28 22:51:50|14931.61|14851.61|14933.42|14853.42|14933.42|14853.42|14931.61|14851.61|9
1724885520000|2024-08-28 22:52:00|14933.66|14853.66|14932.89|14852.89|14933.66|14853.66|14932.89|14852.89|8
1724885530000|2024-08-28 22:52:10|14932.97|14852.97|14933.55|14853.55|14933.81|14853.81|14932.97|14852.97|8
1724885540000|2024-08-28 22:52:20|14933.58|14853.58|14932.56|14852.56|14933.62|14853.62|14932.53|14852.53|10
1724885550000|2024-08-28 22:52:30|14932.78|14852.78|14931|14851|14932.78|14852.78|14931|14851|10
1724885560000|2024-08-28 22:52:40|14930.85|14850.85|14931.98|14851.98|14931.98|14851.98|14930.85|14850.85|9
1724885570000|2024-08-28 22:52:50|14931.93|14851.93|14931.74|14851.74|14932.34|14852.34|14931.74|14851.74|10
1724885580000|2024-08-28 22:53:00|14931.59|14851.59|14931.14|14851.14|14931.82|14851.82|14931.14|14851.14|10
1724885590000|2024-08-28 22:53:10|14930.86|14850.86|14930.74|14850.74|14930.96|14850.96|14930.58|14850.58|10
1724885600000|2024-08-28 22:53:20|14930.84|14850.84|14928.73|14848.73|14930.88|14850.88|14928.51|14848.51|10
1724885610000|2024-08-28 22:53:30|14928.39|14848.39|14929.84|14849.84|14929.84|14849.84|14928.09|14848.09|10
1724885620000|2024-08-28 22:53:40|14929.69|14849.69|14930.18|14850.18|14930.4|14850.4|14929.69|14849.69|7
1724885630000|2024-08-28 22:53:50|14930.2|14850.2|14931.57|14851.57|14931.57|14851.57|14930.02|14850.02|9
1724885640000|2024-08-28 22:54:00|14931.66|14851.66|14932.81|14852.81|14932.81|14852.81|14931.44|14851.44|9
1724885650000|2024-08-28 22:54:10|14932.7|14852.7|14932.21|14852.21|14932.7|14852.7|14932.21|14852.21|9
1724885660000|2024-08-28 22:54:20|14932.13|14852.13|14930.42|14850.42|14932.13|14852.13|14930.42|14850.42|10
1724885670000|2024-08-28 22:54:30|14929.81|14849.81|14927.8|14847.8|14929.85|14849.85|14927.8|14847.8|10
1724885680000|2024-08-28 22:54:40|14927.67|14847.67|14928.13|14848.13|14928.23|14848.23|14927.67|14847.67|10
1724885690000|2024-08-28 22:54:50|14928.12|14848.12|14929.6|14849.6|14929.6|14849.6|14928.09|14848.09|7
1724885700000|2024-08-28 22:55:00|14929.81|14849.81|14931.38|14851.38|14931.38|14851.38|14929.81|14849.81|10
1724885710000|2024-08-28 22:55:10|14931.49|14851.49|14931.77|14851.77|14931.98|14851.98|14931.49|14851.49|10
1724885720000|2024-08-28 22:55:20|14932.01|14852.01|14934.04|14854.04|14934.04|14854.04|14931.86|14851.86|10
1724885730000|2024-08-28 22:55:30|14934.95|14854.95|14936.17|14856.17|14936.28|14856.28|14934.95|14854.95|10
1724885740000|2024-08-28 22:55:40|14936.15|14856.15|14942.53|14862.53|14942.53|14862.53|14936.15|14856.15|10
1724885750000|2024-08-28 22:55:50|14942.9|14862.9|14943.55|14863.55|14943.91|14863.91|14942.9|14862.9|10
1724885760000|2024-08-28 22:56:00|14943.32|14863.32|14947.24|14867.24|14948.35|14868.35|14943.32|14863.32|10
1724885770000|2024-08-28 22:56:10|14947.15|14867.15|14946.82|14866.82|14947.38|14867.38|14946.82|14866.82|10
1724885780000|2024-08-28 22:56:20|14946.77|14866.77|14948.06|14868.06|14948.14|14868.14|14946.77|14866.77|10
1724885790000|2024-08-28 22:56:30|14948.31|14868.31|14949.63|14869.63|14949.63|14869.63|14948.31|14868.31|9
1724885800000|2024-08-28 22:56:40|14949.95|14869.95|14950.13|14870.13|14950.89|14870.89|14949.95|14869.95|9
1724885810000|2024-08-28 22:56:50|14950.04|14870.04|14951.58|14871.58|14951.58|14871.58|14950.04|14870.04|10
1724885820000|2024-08-28 22:57:00|14951.63|14871.63|14951.44|14871.44|14951.72|14871.72|14951.44|14871.44|9
1724885830000|2024-08-28 22:57:10|14951.1|14871.1|14951.88|14871.88|14951.88|14871.88|14951.07|14871.07|9
1724885840000|2024-08-28 22:57:20|14951.95|14871.95|14953.51|14873.51|14953.51|14873.51|14951.95|14871.95|10
1724885850000|2024-08-28 22:57:30|14953.62|14873.62|14953.66|14873.66|14953.97|14873.97|14953.62|14873.62|10
1724885860000|2024-08-28 22:57:40|14953.62|14873.62|14954.68|14874.68|14955.6|14875.6|14953.62|14873.62|9
1724885870000|2024-08-28 22:57:50|14954.52|14874.52|14954.45|14874.45|14954.52|14874.52|14953.94|14873.94|9
1724885880000|2024-08-28 22:58:00|14954.47|14874.47|14954.13|14874.13|14954.47|14874.47|14954.13|14874.13|10
1724885890000|2024-08-28 22:58:10|14953.96|14873.96|14954.38|14874.38|14954.38|14874.38|14953.52|14873.52|9
1724885900000|2024-08-28 22:58:20|14954.39|14874.39|14954.59|14874.59|14954.59|14874.59|14954.19|14874.19|10
1724885910000|2024-08-28 22:58:30|14954.95|14874.95|14955.96|14875.96|14955.96|14875.96|14954.95|14874.95|10
1724885920000|2024-08-28 22:58:40|14956.17|14876.17|14956.76|14876.76|14956.76|14876.76|14956.17|14876.17|9
1724885930000|2024-08-28 22:58:50|14957.21|14877.21|14958.32|14878.32|14958.32|14878.32|14956.91|14876.91|10
1724885940000|2024-08-28 22:59:00|14958.54|14878.54|14961.43|14881.43|14961.43|14881.43|14958.54|14878.54|10
1724885950000|2024-08-28 22:59:10|14961.58|14881.58|14962.27|14882.27|14962.34|14882.34|14961.51|14881.51|9
1724885960000|2024-08-28 22:59:20|14962.39|14882.39|14962.86|14882.86|14962.86|14882.86|14962.39|14882.39|10
1724885970000|2024-08-28 22:59:30|14962.88|14882.88|14963.31|14883.31|14963.65|14883.65|14962.88|14882.88|9
1724885980000|2024-08-28 22:59:40|14963.43|14883.43|14964.52|14884.52|14964.52|14884.52|14963.43|14883.43|9
1724885990000|2024-08-28 22:59:50|14963.64|14883.64|14963.2|14883.2|14963.64|14883.64|14962.67|14882.67|10
1724886000000|2024-08-28 23:00:00|14963.38|14883.38|14961.98|14881.98|14963.38|14883.38|14961.98|14881.98|10
1724886010000|2024-08-28 23:00:10|14961.99|14881.99|14959.17|14879.17|14961.99|14881.99|14959.17|14879.17|10
1724886020000|2024-08-28 23:00:20|14959.27|14879.27|14959.1|14879.1|14959.27|14879.27|14958.25|14878.25|10
1724886030000|2024-08-28 23:00:30|14960|14880|14965.62|14885.62|14965.62|14885.62|14960|14880|10
1724886040000|2024-08-28 23:00:40|14965.63|14885.63|14966.31|14886.31|14966.31|14886.31|14965.63|14885.63|10
1724886050000|2024-08-28 23:00:50|14966.28|14886.28|14966.99|14886.99|14966.99|14886.99|14966.07|14886.07|9
1724886060000|2024-08-28 23:01:00|14966.96|14886.96|14965.54|14885.54|14967.06|14887.06|14965.54|14885.54|10
1724886070000|2024-08-28 23:01:10|14965.51|14885.51|14961.88|14881.88|14965.51|14885.51|14961.88|14881.88|10
1724886080000|2024-08-28 23:01:20|14961.83|14881.83|14960.09|14880.09|14961.83|14881.83|14960.08|14880.08|10
1724886090000|2024-08-28 23:01:30|14960.32|14880.32|14959.69|14879.69|14960.32|14880.32|14959.45|14879.45|10
1724886100000|2024-08-28 23:01:40|14959.72|14879.72|14958.54|14878.54|14959.72|14879.72|14958.38|14878.38|8
1724886110000|2024-08-28 23:01:50|14958.11|14878.11|14956.88|14876.88|14958.13|14878.13|14956.88|14876.88|9
1724886120000|2024-08-28 23:02:00|14956.75|14876.75|14956.91|14876.91|14957.79|14877.79|14956.69|14876.69|10
1724886130000|2024-08-28 23:02:10|14956.97|14876.97|14954.59|14874.59|14956.97|14876.97|14954.59|14874.59|9
1724886140000|2024-08-28 23:02:20|14955.15|14875.15|14955.15|14875.15|14955.42|14875.42|14955.14|14875.14|10
1724886150000|2024-08-28 23:02:30|14955.23|14875.23|14956.23|14876.23|14956.23|14876.23|14955.23|14875.23|10
1724886160000|2024-08-28 23:02:40|14956.18|14876.18|14957.75|14877.75|14957.75|14877.75|14956.18|14876.18|10
1724886170000|2024-08-28 23:02:50|14957.92|14877.92|14958.77|14878.77|14958.85|14878.85|14957.92|14877.92|10
1724886180000|2024-08-28 23:03:00|14958.9|14878.9|14957.92|14877.92|14958.9|14878.9|14957.65|14877.65|10
1724886190000|2024-08-28 23:03:10|14957.85|14877.85|14957.98|14877.98|14958.72|14878.72|14957.85|14877.85|9
1724886200000|2024-08-28 23:03:20|14957.82|14877.82|14956.48|14876.48|14957.89|14877.89|14956.36|14876.36|10
1724886210000|2024-08-28 23:03:30|14956.27|14876.27|14957.59|14877.59|14957.73|14877.73|14956.27|14876.27|10
1724886220000|2024-08-28 23:03:40|14957.57|14877.57|14956.94|14876.94|14957.61|14877.61|14956.94|14876.94|8
1724886230000|2024-08-28 23:03:50|14957.05|14877.05|14956.69|14876.69|14957.05|14877.05|14956.63|14876.63|7
1724886240000|2024-08-28 23:04:00|14956.6|14876.6|14957.24|14877.24|14957.62|14877.62|14956.6|14876.6|9
1724886250000|2024-08-28 23:04:10|14957.28|14877.28|14956.73|14876.73|14957.85|14877.85|14956.73|14876.73|8
1724886260000|2024-08-28 23:04:20|14956.65|14876.65|14955.08|14875.08|14956.65|14876.65|14955.08|14875.08|10
1724886270000|2024-08-28 23:04:30|14954.99|14874.99|14955.38|14875.38|14955.38|14875.38|14953.88|14873.88|10
1724886280000|2024-08-28 23:04:40|14955.35|14875.35|14953.83|14873.83|14955.35|14875.35|14953.83|14873.83|10
1724886290000|2024-08-28 23:04:50|14953.85|14873.85|14953.48|14873.48|14954.5|14874.5|14953.48|14873.48|8
1724886300000|2024-08-28 23:05:00|14953.16|14873.16|14952.53|14872.53|14953.16|14873.16|14952.53|14872.53|10
1724886310000|2024-08-28 23:05:10|14952.29|14872.29|14952.84|14872.84|14952.86|14872.86|14952.29|14872.29|10
1724886320000|2024-08-28 23:05:20|14952.85|14872.85|14953.86|14873.86|14953.86|14873.86|14952.85|14872.85|9
1724886330000|2024-08-28 23:05:30|14954.48|14874.48|14956.69|14876.69|14956.69|14876.69|14954.48|14874.48|10
1724886340000|2024-08-28 23:05:40|14954.53|14874.53|14954.98|14874.98|14954.98|14874.98|14953.76|14873.76|10
1724886350000|2024-08-28 23:05:50|14955.02|14875.02|14959.5|14879.5|14959.5|14879.5|14955.01|14875.01|10
1724886360000|2024-08-28 23:06:00|14959.6|14879.6|14959.72|14879.72|14959.99|14879.99|14959.6|14879.6|10
1724886370000|2024-08-28 23:06:10|14959.73|14879.73|14958.49|14878.49|14959.73|14879.73|14958.49|14878.49|10
1724886380000|2024-08-28 23:06:20|14958.06|14878.06|14956.35|14876.35|14958.06|14878.06|14956.04|14876.04|10
1724886390000|2024-08-28 23:06:30|14955.62|14875.62|14955.37|14875.37|14956.24|14876.24|14955.37|14875.37|10
1724886400000|2024-08-28 23:06:40|14955.55|14875.55|14955.31|14875.31|14955.56|14875.56|14955.31|14875.31|6
1724886410000|2024-08-28 23:06:50|14955.27|14875.27|14955.54|14875.54|14955.55|14875.55|14955.27|14875.27|10
1724886420000|2024-08-28 23:07:00|14955.42|14875.42|14955.36|14875.36|14955.54|14875.54|14955.36|14875.36|9
1724886430000|2024-08-28 23:07:10|14955.28|14875.28|14956.05|14876.05|14956.41|14876.41|14955.28|14875.28|10
1724886440000|2024-08-28 23:07:20|14956|14876|14956.44|14876.44|14956.44|14876.44|14955.75|14875.75|10
1724886450000|2024-08-28 23:07:30|14956.4|14876.4|14955.26|14875.26|14956.47|14876.47|14955.26|14875.26|10
1724886460000|2024-08-28 23:07:40|14955.14|14875.14|14955.07|14875.07|14955.43|14875.43|14955.07|14875.07|9
1724886470000|2024-08-28 23:07:50|14955.06|14875.06|14955.87|14875.87|14955.87|14875.87|14954.48|14874.48|8
1724886480000|2024-08-28 23:08:00|14955.88|14875.88|14957.36|14877.36|14957.66|14877.66|14955.88|14875.88|7
1724886490000|2024-08-28 23:08:10|14957.45|14877.45|14958.63|14878.63|14958.63|14878.63|14957.29|14877.29|9
1724886500000|2024-08-28 23:08:20|14958.83|14878.83|14958.28|14878.28|14958.88|14878.88|14958.28|14878.28|7
1724886510000|2024-08-28 23:08:30|14958.24|14878.24|14957.99|14877.99|14958.24|14878.24|14957.38|14877.38|9
1724886520000|2024-08-28 23:08:40|14957.97|14877.97|14960.5|14880.5|14960.5|14880.5|14957.97|14877.97|9
1724886530000|2024-08-28 23:08:50|14960.97|14880.97|14961.61|14881.61|14961.85|14881.85|14960.96|14880.96|10
1724886540000|2024-08-28 23:09:00|14961.62|14881.62|14961.53|14881.53|14961.72|14881.72|14961.39|14881.39|6
1724886550000|2024-08-28 23:09:10|14961.6|14881.6|14961.74|14881.74|14961.86|14881.86|14961.6|14881.6|9
1724886560000|2024-08-28 23:09:20|14961.44|14881.44|14959.27|14879.27|14961.44|14881.44|14959.27|14879.27|10
1724886570000|2024-08-28 23:09:30|14959.56|14879.56|14958.44|14878.44|14960.1|14880.1|14958.44|14878.44|10
1724886580000|2024-08-28 23:09:40|14958.43|14878.43|14958.42|14878.42|14958.43|14878.43|14958.33|14878.33|9
1724886590000|2024-08-28 23:09:50|14958.48|14878.48|14958.29|14878.29|14958.71|14878.71|14958.19|14878.19|8
1724886600000|2024-08-28 23:10:00|14958.31|14878.31|14955.99|14875.99|14958.31|14878.31|14955.99|14875.99|8
1724886610000|2024-08-28 23:10:10|14955.26|14875.26|14952.6|14872.6|14955.26|14875.26|14952.58|14872.58|9
1724886620000|2024-08-28 23:10:20|14952.54|14872.54|14949.21|14869.21|14952.54|14872.54|14949|14869|9
1724886630000|2024-08-28 23:10:30|14949.23|14869.23|14950.14|14870.14|14950.53|14870.53|14948.63|14868.63|10
1724886640000|2024-08-28 23:10:40|14950.26|14870.26|14950.63|14870.63|14950.63|14870.63|14950.08|14870.08|10
1724886650000|2024-08-28 23:10:50|14950.43|14870.43|14954.86|14874.86|14954.86|14874.86|14950.23|14870.23|10
1724886660000|2024-08-28 23:11:00|14954.98|14874.98|14956.2|14876.2|14956.2|14876.2|14954.83|14874.83|8
1724886670000|2024-08-28 23:11:10|14956.09|14876.09|14957.65|14877.65|14957.82|14877.82|14956.09|14876.09|10
1724886680000|2024-08-28 23:11:20|14957.56|14877.56|14958.17|14878.17|14958.17|14878.17|14957.47|14877.47|10
1724886690000|2024-08-28 23:11:30|14958.99|14878.99|14960.77|14880.77|14960.85|14880.85|14958.99|14878.99|10
1724886700000|2024-08-28 23:11:40|14960.78|14880.78|14961.45|14881.45|14961.59|14881.59|14960.78|14880.78|10
1724886710000|2024-08-28 23:11:50|14961.42|14881.42|14962.55|14882.55|14962.55|14882.55|14961.42|14881.42|10
1724886720000|2024-08-28 23:12:00|14962.54|14882.54|14962.23|14882.23|14962.71|14882.71|14962.23|14882.23|8
1724886730000|2024-08-28 23:12:10|14961.12|14881.12|14959.14|14879.14|14961.12|14881.12|14959.14|14879.14|10
1724886740000|2024-08-28 23:12:20|14959.01|14879.01|14957.59|14877.59|14959.01|14879.01|14957.59|14877.59|9
1724886750000|2024-08-28 23:12:30|14957.43|14877.43|14956.72|14876.72|14957.43|14877.43|14956.72|14876.72|9
1724886760000|2024-08-28 23:12:40|14956.22|14876.22|14953.24|14873.24|14956.37|14876.37|14953.2|14873.2|10
1724886770000|2024-08-28 23:12:50|14953.25|14873.25|14951.99|14871.99|14953.25|14873.25|14951.99|14871.99|8
1724886780000|2024-08-28 23:13:00|14951.97|14871.97|14951.19|14871.19|14951.97|14871.97|14951.19|14871.19|9
1724886790000|2024-08-28 23:13:10|14951.2|14871.2|14950.81|14870.81|14951.2|14871.2|14950.78|14870.78|9
1724886800000|2024-08-28 23:13:20|14950.79|14870.79|14952.82|14872.82|14952.82|14872.82|14950.79|14870.79|8
1724886810000|2024-08-28 23:13:30|14952.84|14872.84|14951.19|14871.19|14952.84|14872.84|14951.19|14871.19|10
1724886820000|2024-08-28 23:13:40|14950.74|14870.74|14949.33|14869.33|14951.12|14871.12|14949.33|14869.33|10
1724886830000|2024-08-28 23:13:50|14949.22|14869.22|14947.8|14867.8|14949.22|14869.22|14947.8|14867.8|10
1724886840000|2024-08-28 23:14:00|14947.95|14867.95|14947.17|14867.17|14948.01|14868.01|14946.87|14866.87|10
1724886850000|2024-08-28 23:14:10|14946.99|14866.99|14946.12|14866.12|14946.99|14866.99|14946.02|14866.02|10
1724886860000|2024-08-28 23:14:20|14946.65|14866.65|14947.32|14867.32|14947.58|14867.58|14946.65|14866.65|10
1724886870000|2024-08-28 23:14:30|14947.37|14867.37|14946.97|14866.97|14947.37|14867.37|14946.97|14866.97|8
1724886880000|2024-08-28 23:14:40|14946.98|14866.98|14946.49|14866.49|14946.99|14866.99|14946.49|14866.49|9
1724886890000|2024-08-28 23:14:50|14946.4|14866.4|14945.99|14865.99|14946.4|14866.4|14945.93|14865.93|9
1724886900000|2024-08-28 23:15:00|14945.1|14865.1|14944.55|14864.55|14945.1|14865.1|14944.34|14864.34|9
1724886910000|2024-08-28 23:15:10|14944.58|14864.58|14943|14863|14944.58|14864.58|14943|14863|10
1724886920000|2024-08-28 23:15:20|14943.07|14863.07|14941.63|14861.63|14943.07|14863.07|14941.63|14861.63|9
1724886930000|2024-08-28 23:15:30|14941.48|14861.48|14941.33|14861.33|14941.49|14861.49|14941.12|14861.12|10
1724886940000|2024-08-28 23:15:40|14941.34|14861.34|14943|14863|14943.08|14863.08|14941.02|14861.02|9
1724886950000|2024-08-28 23:15:50|14943.04|14863.04|14943.24|14863.24|14943.38|14863.38|14943.04|14863.04|5
1724886960000|2024-08-28 23:16:00|14942.35|14862.35|14941.81|14861.81|14942.41|14862.41|14941.81|14861.81|8
1724886970000|2024-08-28 23:16:10|14941.77|14861.77|14939.53|14859.53|14941.77|14861.77|14939.53|14859.53|10
1724886980000|2024-08-28 23:16:20|14939.61|14859.61|14939.7|14859.7|14939.7|14859.7|14939.5|14859.5|9
1724886990000|2024-08-28 23:16:30|14939.73|14859.73|14941.1|14861.1|14941.1|14861.1|14939.73|14859.73|9
1724887000000|2024-08-28 23:16:40|14942.03|14862.03|14943.69|14863.69|14943.69|14863.69|14942.03|14862.03|8
1724887010000|2024-08-28 23:16:50|14943.93|14863.93|14944.92|14864.92|14944.94|14864.94|14943.93|14863.93|10
1724887020000|2024-08-28 23:17:00|14944.8|14864.8|14945.33|14865.33|14945.33|14865.33|14944.53|14864.53|9
1724887030000|2024-08-28 23:17:10|14945.3|14865.3|14945.87|14865.87|14945.87|14865.87|14945.28|14865.28|9
1724887040000|2024-08-28 23:17:20|14945.64|14865.64|14946.13|14866.13|14946.2|14866.2|14945.64|14865.64|8
1724887050000|2024-08-28 23:17:30|14945.61|14865.61|14946.35|14866.35|14946.45|14866.45|14945.57|14865.57|10
1724887060000|2024-08-28 23:17:40|14946.03|14866.03|14944.1|14864.1|14946.12|14866.12|14944.1|14864.1|8
1724887070000|2024-08-28 23:17:50|14943.87|14863.87|14943.82|14863.82|14943.87|14863.87|14943.21|14863.21|10
1724887080000|2024-08-28 23:18:00|14943.83|14863.83|14942.07|14862.07|14943.83|14863.83|14942.07|14862.07|9
1724887090000|2024-08-28 23:18:10|14942.06|14862.06|14943.27|14863.27|14943.27|14863.27|14941.62|14861.62|10
1724887100000|2024-08-28 23:18:20|14943.42|14863.42|14944.07|14864.07|14944.09|14864.09|14943.42|14863.42|10
1724887110000|2024-08-28 23:18:30|14944.2|14864.2|14946.46|14866.46|14946.46|14866.46|14944.2|14864.2|10
1724887120000|2024-08-28 23:18:40|14946.48|14866.48|14950.18|14870.18|14950.18|14870.18|14946.48|14866.48|10
1724887130000|2024-08-28 23:18:50|14950.2|14870.2|14951.12|14871.12|14951.12|14871.12|14950.2|14870.2|8
1724887140000|2024-08-28 23:19:00|14951.16|14871.16|14951.65|14871.65|14951.65|14871.65|14951.16|14871.16|10
1724887150000|2024-08-28 23:19:10|14951.67|14871.67|14952.31|14872.31|14952.36|14872.36|14951.67|14871.67|9
1724887160000|2024-08-28 23:19:20|14952.72|14872.72|14951.99|14871.99|14953.13|14873.13|14951.99|14871.99|6
1724887170000|2024-08-28 23:19:30|14951.35|14871.35|14950.82|14870.82|14951.35|14871.35|14950.78|14870.78|9
1724887180000|2024-08-28 23:19:40|14949.56|14869.56|14950.89|14870.89|14950.9|14870.9|14947.55|14867.55|8
1724887190000|2024-08-28 23:19:50|14951.13|14871.13|14949.55|14869.55|14951.34|14871.34|14949.55|14869.55|10
1724887200000|2024-08-28 23:20:00|14949.56|14869.56|14948.01|14868.01|14949.56|14869.56|14947.83|14867.83|10
1724887210000|2024-08-28 23:20:10|14948.13|14868.13|14947.95|14867.95|14948.16|14868.16|14947.86|14867.86|9
1724887220000|2024-08-28 23:20:20|14948.24|14868.24|14948.35|14868.35|14948.51|14868.51|14948.24|14868.24|7
1724887230000|2024-08-28 23:20:30|14949.53|14869.53|14950.15|14870.15|14950.62|14870.62|14949.53|14869.53|8
1724887240000|2024-08-28 23:20:40|14950.16|14870.16|14950.19|14870.19|14950.28|14870.28|14950|14870|7
1724887250000|2024-08-28 23:20:50|14949.99|14869.99|14949.86|14869.86|14950.09|14870.09|14949.83|14869.83|8
1724887260000|2024-08-28 23:21:00|14950.09|14870.09|14949.91|14869.91|14950.09|14870.09|14949.88|14869.88|8
1724887270000|2024-08-28 23:21:10|14948.89|14868.89|14948.02|14868.02|14948.89|14868.89|14948.02|14868.02|9
1724887280000|2024-08-28 23:21:20|14948.1|14868.1|14947.95|14867.95|14948.39|14868.39|14947.95|14867.95|8
1724887290000|2024-08-28 23:21:30|14948.24|14868.24|14948.37|14868.37|14948.53|14868.53|14948.24|14868.24|9
1724887300000|2024-08-28 23:21:40|14948.29|14868.29|14945.25|14865.25|14948.29|14868.29|14945.25|14865.25|9
1724887310000|2024-08-28 23:21:50|14945.22|14865.22|14944.14|14864.14|14945.22|14865.22|14943.97|14863.97|9
1724887320000|2024-08-28 23:22:00|14944.23|14864.23|14943.07|14863.07|14944.23|14864.23|14942.9|14862.9|9
1724887330000|2024-08-28 23:22:10|14942.97|14862.97|14941.57|14861.57|14942.97|14862.97|14941.55|14861.55|8
1724887340000|2024-08-28 23:22:20|14941.81|14861.81|14939.97|14859.97|14941.97|14861.97|14939.9|14859.9|6
1724887350000|2024-08-28 23:22:30|14940.4|14860.4|14939.53|14859.53|14940.4|14860.4|14939.38|14859.38|10
1724887360000|2024-08-28 23:22:40|14939.47|14859.47|14940.61|14860.61|14940.61|14860.61|14939.47|14859.47|8
1724887370000|2024-08-28 23:22:50|14940.66|14860.66|14940.22|14860.22|14940.79|14860.79|14940.22|14860.22|10
1724887380000|2024-08-28 23:23:00|14940.23|14860.23|14940.63|14860.63|14940.63|14860.63|14940.23|14860.23|8
1724887390000|2024-08-28 23:23:10|14940.6|14860.6|14940.26|14860.26|14940.6|14860.6|14940.26|14860.26|8
1724887400000|2024-08-28 23:23:20|14940.24|14860.24|14939.07|14859.07|14940.24|14860.24|14939.07|14859.07|9
1724887410000|2024-08-28 23:23:30|14938.59|14858.59|14938.76|14858.76|14938.92|14858.92|14938.59|14858.59|10
1724887420000|2024-08-28 23:23:40|14938.39|14858.39|14937.86|14857.86|14938.39|14858.39|14937.45|14857.45|10
1724887430000|2024-08-28 23:23:50|14937.7|14857.7|14938.86|14858.86|14938.88|14858.88|14937.7|14857.7|9
1724887440000|2024-08-28 23:24:00|14938.93|14858.93|14935.8|14855.8|14939.2|14859.2|14935.8|14855.8|10
1724887450000|2024-08-28 23:24:10|14935.84|14855.84|14935.18|14855.18|14935.84|14855.84|14934.87|14854.87|7
1724887460000|2024-08-28 23:24:20|14935.14|14855.14|14935.66|14855.66|14935.66|14855.66|14935.14|14855.14|8
1724887470000|2024-08-28 23:24:30|14935.59|14855.59|14936.02|14856.02|14936.02|14856.02|14935.42|14855.42|10
1724887480000|2024-08-28 23:24:40|14936.36|14856.36|14935.7|14855.7|14938.06|14858.06|14934.71|14854.71|10
1724887490000|2024-08-28 23:24:50|14935.77|14855.77|14938.22|14858.22|14938.22|14858.22|14935.77|14855.77|10
1724887500000|2024-08-28 23:25:00|14939.01|14859.01|14941.73|14861.73|14941.73|14861.73|14939.01|14859.01|10
1724887510000|2024-08-28 23:25:10|14942.18|14862.18|14947.11|14867.11|14947.11|14867.11|14942.18|14862.18|10
1724887520000|2024-08-28 23:25:20|14947.13|14867.13|14953.79|14873.79|14953.79|14873.79|14947.13|14867.13|10
1724887530000|2024-08-28 23:25:30|14953.93|14873.93|14954.56|14874.56|14954.73|14874.73|14953.83|14873.83|9
1724887540000|2024-08-28 23:25:40|14954.59|14874.59|14954.14|14874.14|14954.59|14874.59|14953.94|14873.94|9
1724887550000|2024-08-28 23:25:50|14954.16|14874.16|14953.49|14873.49|14954.22|14874.22|14953.49|14873.49|10
1724887560000|2024-08-28 23:26:00|14953.1|14873.1|14952.17|14872.17|14953.1|14873.1|14952.17|14872.17|10
1724887570000|2024-08-28 23:26:10|14952.15|14872.15|14952.44|14872.44|14952.65|14872.65|14952.14|14872.14|8
1724887580000|2024-08-28 23:26:20|14955.64|14875.64|14959.14|14879.14|14959.36|14879.36|14955.64|14875.64|10
1724887590000|2024-08-28 23:26:30|14959.16|14879.16|14958.75|14878.75|14959.26|14879.26|14958.75|14878.75|10
1724887600000|2024-08-28 23:26:40|14958.57|14878.57|14958.87|14878.87|14959.38|14879.38|14958.57|14878.57|10
1724887610000|2024-08-28 23:26:50|14958.44|14878.44|14961.26|14881.26|14961.26|14881.26|14958.44|14878.44|9
1724887620000|2024-08-28 23:27:00|14961.35|14881.35|14961.55|14881.55|14961.63|14881.63|14961.35|14881.35|9
1724887630000|2024-08-28 23:27:10|14961.85|14881.85|14962.55|14882.55|14962.55|14882.55|14961.85|14881.85|7
1724887640000|2024-08-28 23:27:20|14962.53|14882.53|14960.88|14880.88|14962.62|14882.62|14960.88|14880.88|10
1724887650000|2024-08-28 23:27:30|14961.03|14881.03|14960.4|14880.4|14961.41|14881.41|14960.18|14880.18|10
1724887660000|2024-08-28 23:27:40|14960.58|14880.58|14960.39|14880.39|14960.58|14880.58|14960.32|14880.32|10
1724887670000|2024-08-28 23:27:50|14960.17|14880.17|14960.56|14880.56|14960.56|14880.56|14960.14|14880.14|9
1724887680000|2024-08-28 23:28:00|14961.32|14881.32|14962.49|14882.49|14962.49|14882.49|14960.65|14880.65|10
1724887690000|2024-08-28 23:28:10|14962.14|14882.14|14962.91|14882.91|14962.99|14882.99|14962.14|14882.14|9
1724887700000|2024-08-28 23:28:20|14962.88|14882.88|14963.45|14883.45|14963.45|14883.45|14962.88|14882.88|10
1724887710000|2024-08-28 23:28:30|14963.47|14883.47|14964.23|14884.23|14964.39|14884.39|14963.47|14883.47|8
1724887720000|2024-08-28 23:28:40|14963.76|14883.76|14964.36|14884.36|14964.36|14884.36|14962.31|14882.31|10
1724887730000|2024-08-28 23:28:50|14964.32|14884.32|14964.41|14884.41|14964.71|14884.71|14964.32|14884.32|10
1724887740000|2024-08-28 23:29:00|14964.32|14884.32|14963.62|14883.62|14964.32|14884.32|14963.48|14883.48|9
1724887750000|2024-08-28 23:29:10|14963.61|14883.61|14963.07|14883.07|14963.81|14883.81|14963.07|14883.07|10
1724887760000|2024-08-28 23:29:20|14963.19|14883.19|14961.1|14881.1|14963.19|14883.19|14961.06|14881.06|9
1724887770000|2024-08-28 23:29:30|14961.19|14881.19|14961.7|14881.7|14961.71|14881.71|14961.16|14881.16|4
1724887780000|2024-08-28 23:29:40|14961.74|14881.74|14963.57|14883.57|14963.57|14883.57|14961.74|14881.74|10
1724887790000|2024-08-28 23:29:50|14963.62|14883.62|14963.9|14883.9|14963.9|14883.9|14963.62|14883.62|6
1724887800000|2024-08-28 23:30:00|14963.79|14883.79|14963.35|14883.35|14963.79|14883.79|14963.35|14883.35|9
1724887810000|2024-08-28 23:30:10|14963.3|14883.3|14963.21|14883.21|14963.3|14883.3|14963.18|14883.18|5
1724887820000|2024-08-28 23:30:20|14963.33|14883.33|14962.5|14882.5|14963.57|14883.57|14962.5|14882.5|9
1724887830000|2024-08-28 23:30:30|14962.47|14882.47|14962.64|14882.64|14962.78|14882.78|14961.57|14881.57|9
1724887840000|2024-08-28 23:30:40|14962.35|14882.35|14961.73|14881.73|14962.35|14882.35|14961.26|14881.26|9
1724887850000|2024-08-28 23:30:50|14961.95|14881.95|14962.22|14882.22|14962.25|14882.25|14961.95|14881.95|8
1724887860000|2024-08-28 23:31:00|14962.21|14882.21|14953.56|14873.56|14963.15|14883.15|14953.45|14873.45|10
1724887870000|2024-08-28 23:31:10|14953.6|14873.6|14954.48|14874.48|14954.48|14874.48|14953.4|14873.4|9
1724887880000|2024-08-28 23:31:20|14954.74|14874.74|14952.93|14872.93|14954.74|14874.74|14952.93|14872.93|8
1724887890000|2024-08-28 23:31:30|14952.41|14872.41|14951.37|14871.37|14952.41|14872.41|14951.37|14871.37|10
1724887900000|2024-08-28 23:31:40|14951.34|14871.34|14950.34|14870.34|14951.53|14871.53|14950.34|14870.34|8
1724887910000|2024-08-28 23:31:50|14950.29|14870.29|14950.61|14870.61|14950.61|14870.61|14950.27|14870.27|5
1724887920000|2024-08-28 23:32:00|14950.69|14870.69|14950.02|14870.02|14950.8|14870.8|14949.76|14869.76|9
1724887930000|2024-08-28 23:32:10|14950.45|14870.45|14951|14871|14951|14871|14950.3|14870.3|10
1724887940000|2024-08-28 23:32:20|14950.89|14870.89|14952.02|14872.02|14952.02|14872.02|14950.89|14870.89|9
1724887950000|2024-08-28 23:32:30|14952.1|14872.1|14952.68|14872.68|14952.68|14872.68|14952.1|14872.1|8
1724887960000|2024-08-28 23:32:40|14952.67|14872.67|14951.87|14871.87|14952.67|14872.67|14951.87|14871.87|10
1724887970000|2024-08-28 23:32:50|14951.84|14871.84|14950.45|14870.45|14951.96|14871.96|14950.45|14870.45|10
1724887980000|2024-08-28 23:33:00|14950.41|14870.41|14947.47|14867.47|14950.41|14870.41|14947.47|14867.47|10
1724887990000|2024-08-28 23:33:10|14945.81|14865.81|14943.8|14863.8|14945.81|14865.81|14943.67|14863.67|10
1724888000000|2024-08-28 23:33:20|14943.77|14863.77|14943.28|14863.28|14943.77|14863.77|14943.16|14863.16|9
1724888010000|2024-08-28 23:33:30|14943.34|14863.34|14943.63|14863.63|14943.63|14863.63|14942.99|14862.99|10
1724888020000|2024-08-28 23:33:40|14943.81|14863.81|14947.41|14867.41|14947.41|14867.41|14943.81|14863.81|10
1724888030000|2024-08-28 23:33:50|14947.66|14867.66|14949.33|14869.33|14949.79|14869.79|14947.66|14867.66|10
1724888040000|2024-08-28 23:34:00|14949.36|14869.36|14950.04|14870.04|14950.04|14870.04|14949.36|14869.36|9
1724888050000|2024-08-28 23:34:10|14950.11|14870.11|14950.11|14870.11|14950.27|14870.27|14950.11|14870.11|9
1724888060000|2024-08-28 23:34:20|14950.02|14870.02|14949.81|14869.81|14950.21|14870.21|14949.81|14869.81|9
1724888070000|2024-08-28 23:34:30|14949.83|14869.83|14949.69|14869.69|14950.03|14870.03|14949.69|14869.69|9
1724888080000|2024-08-28 23:34:40|14950.24|14870.24|14949.73|14869.73|14950.33|14870.33|14949.73|14869.73|7
1724888090000|2024-08-28 23:34:50|14949.91|14869.91|14950.95|14870.95|14950.95|14870.95|14949.91|14869.91|10
1724888100000|2024-08-28 23:35:00|14951.19|14871.19|14951.61|14871.61|14951.61|14871.61|14951.19|14871.19|9
1724888110000|2024-08-28 23:35:10|14951.6|14871.6|14952.67|14872.67|14952.67|14872.67|14951.6|14871.6|10
1724888120000|2024-08-28 23:35:20|14952.7|14872.7|14955.29|14875.29|14955.5|14875.5|14952.7|14872.7|10
1724888130000|2024-08-28 23:35:30|14955.43|14875.43|14955.42|14875.42|14955.75|14875.75|14955.35|14875.35|9
1724888140000|2024-08-28 23:35:40|14955.25|14875.25|14954.67|14874.67|14955.25|14875.25|14954.6|14874.6|8
1724888150000|2024-08-28 23:35:50|14954.79|14874.79|14955.58|14875.58|14955.58|14875.58|14954.79|14874.79|8
1724888160000|2024-08-28 23:36:00|14955.6|14875.6|14955.4|14875.4|14955.84|14875.84|14955.4|14875.4|9
1724888170000|2024-08-28 23:36:10|14955.39|14875.39|14955.04|14875.04|14955.58|14875.58|14954.98|14874.98|10
1724888180000|2024-08-28 23:36:20|14955.05|14875.05|14955.64|14875.64|14955.98|14875.98|14955.05|14875.05|8
1724888190000|2024-08-28 23:36:30|14955.95|14875.95|14956.46|14876.46|14956.83|14876.83|14955.94|14875.94|10
1724888200000|2024-08-28 23:36:40|14956.32|14876.32|14956.69|14876.69|14956.69|14876.69|14956.32|14876.32|8
1724888210000|2024-08-28 23:36:50|14956.68|14876.68|14959.01|14879.01|14959.06|14879.06|14956.68|14876.68|10
1724888220000|2024-08-28 23:37:00|14959.03|14879.03|14959.54|14879.54|14959.54|14879.54|14957.68|14877.68|10
1724888230000|2024-08-28 23:37:10|14959.73|14879.73|14963.1|14883.1|14963.1|14883.1|14959.73|14879.73|10
1724888240000|2024-08-28 23:37:20|14963.03|14883.03|14962.17|14882.17|14963.04|14883.04|14962.17|14882.17|9
1724888250000|2024-08-28 23:37:30|14962.14|14882.14|14961.9|14881.9|14962.14|14882.14|14961.44|14881.44|7
1724888260000|2024-08-28 23:37:40|14961.81|14881.81|14960.73|14880.73|14961.81|14881.81|14960.69|14880.69|9
1724888270000|2024-08-28 23:37:50|14960.75|14880.75|14960.26|14880.26|14960.75|14880.75|14960.26|14880.26|8
1724888280000|2024-08-28 23:38:00|14960.14|14880.14|14960.55|14880.55|14960.55|14880.55|14959.89|14879.89|8
1724888290000|2024-08-28 23:38:10|14960.54|14880.54|14960.67|14880.67|14960.76|14880.76|14960.5|14880.5|10
1724888300000|2024-08-28 23:38:20|14960.58|14880.58|14960.5|14880.5|14960.58|14880.58|14960.38|14880.38|7
1724888310000|2024-08-28 23:38:30|14960.42|14880.42|14960.92|14880.92|14960.92|14880.92|14960.31|14880.31|7
1724888320000|2024-08-28 23:38:40|14961.19|14881.19|14962.06|14882.06|14962.06|14882.06|14961.19|14881.19|9
1724888330000|2024-08-28 23:38:50|14962.11|14882.11|14965.2|14885.2|14965.2|14885.2|14962.11|14882.11|10
1724888340000|2024-08-28 23:39:00|14966.56|14886.56|14966.73|14886.73|14967.87|14887.87|14966.5|14886.5|10
1724888350000|2024-08-28 23:39:10|14966.82|14886.82|14967.43|14887.43|14967.82|14887.82|14966.82|14886.82|10
1724888360000|2024-08-28 23:39:20|14967.47|14887.47|14967.86|14887.86|14968.49|14888.49|14967.47|14887.47|8
1724888370000|2024-08-28 23:39:30|14967.73|14887.73|14968.4|14888.4|14968.4|14888.4|14967.55|14887.55|10
1724888380000|2024-08-28 23:39:40|14969.36|14889.36|14970.44|14890.44|14970.44|14890.44|14969.36|14889.36|10
1724888390000|2024-08-28 23:39:50|14970.43|14890.43|14970.15|14890.15|14970.43|14890.43|14969.79|14889.79|8
1724888400000|2024-08-28 23:40:00|14970.22|14890.22|14969.52|14889.52|14970.61|14890.61|14968.93|14888.93|9
1724888410000|2024-08-28 23:40:10|14969.4|14889.4|14981.37|14901.37|14981.37|14901.37|14969.4|14889.4|9
1724888420000|2024-08-28 23:40:20|14981.27|14901.27|14982.16|14902.16|14983.13|14903.13|14981.27|14901.27|9
1724888430000|2024-08-28 23:40:30|14982.14|14902.14|14981.59|14901.59|14982.16|14902.16|14981.59|14901.59|9
1724888440000|2024-08-28 23:40:40|14981.71|14901.71|14981.68|14901.68|14981.98|14901.98|14981.68|14901.68|8
1724888450000|2024-08-28 23:40:50|14981.7|14901.7|14982.75|14902.75|14982.83|14902.83|14981.66|14901.66|9
1724888460000|2024-08-28 23:41:00|14982.67|14902.67|14982.13|14902.13|14982.67|14902.67|14981.92|14901.92|9
1724888470000|2024-08-28 23:41:10|14982.18|14902.18|14983.5|14903.5|14983.5|14903.5|14982.18|14902.18|9
1724888480000|2024-08-28 23:41:20|14983.48|14903.48|14983.67|14903.67|14983.99|14903.99|14983.48|14903.48|10
1724888490000|2024-08-28 23:41:30|14983.72|14903.72|14984.17|14904.17|14984.22|14904.22|14983.72|14903.72|10
1724888500000|2024-08-28 23:41:40|14984.23|14904.23|14985.66|14905.66|14985.66|14905.66|14984.23|14904.23|10
1724888510000|2024-08-28 23:41:50|14985.49|14905.49|14986.79|14906.79|14986.8|14906.8|14985.49|14905.49|8
1724888520000|2024-08-28 23:42:00|14986.69|14906.69|14987.21|14907.21|14987.21|14907.21|14986.69|14906.69|10
1724888530000|2024-08-28 23:42:10|14987.13|14907.13|14986.86|14906.86|14987.25|14907.25|14986.83|14906.83|8
1724888540000|2024-08-28 23:42:20|14986.73|14906.73|14986.06|14906.06|14986.73|14906.73|14985.96|14905.96|9
1724888550000|2024-08-28 23:42:30|14986.04|14906.04|14986.2|14906.2|14986.2|14906.2|14985.98|14905.98|5
1724888560000|2024-08-28 23:42:40|14986.13|14906.13|14986.08|14906.08|14986.15|14906.15|14986.05|14906.05|8
1724888570000|2024-08-28 23:42:50|14985.7|14905.7|14985.1|14905.1|14985.7|14905.7|14985.1|14905.1|8
1724888580000|2024-08-28 23:43:00|14985.09|14905.09|14985.09|14905.09|14985.14|14905.14|14985.09|14905.09|8
1724888590000|2024-08-28 23:43:10|14984.93|14904.93|14985.83|14905.83|14986.05|14906.05|14984.93|14904.93|8
1724888600000|2024-08-28 23:43:20|14985.85|14905.85|14986.75|14906.75|14986.75|14906.75|14985.82|14905.82|9
1724888610000|2024-08-28 23:43:30|14986.77|14906.77|14986.96|14906.96|14986.96|14906.96|14986.77|14906.77|8
1724888620000|2024-08-28 23:43:40|14986.98|14906.98|14986.95|14906.95|14987.04|14907.04|14986.94|14906.94|7
1724888630000|2024-08-28 23:43:50|14986.96|14906.96|14987|14907|14987|14907|14986.68|14906.68|8
1724888640000|2024-08-28 23:44:00|14986.99|14906.99|14987.13|14907.13|14987.26|14907.26|14986.99|14906.99|7
1724888650000|2024-08-28 23:44:10|14987.11|14907.11|14987.34|14907.34|14987.34|14907.34|14987.11|14907.11|6
1724888660000|2024-08-28 23:44:20|14987.19|14907.19|14988.44|14908.44|14988.44|14908.44|14987.19|14907.19|10
1724888670000|2024-08-28 23:44:30|14988.48|14908.48|14989.11|14909.11|14989.11|14909.11|14988.48|14908.48|10
1724888680000|2024-08-28 23:44:40|14989.1|14909.1|14989.63|14909.63|14989.76|14909.76|14989.1|14909.1|9
1724888690000|2024-08-28 23:44:50|14989.67|14909.67|14994.49|14914.49|14994.49|14914.49|14989.67|14909.67|8
1724888700000|2024-08-28 23:45:00|14994.41|14914.41|14997.62|14917.62|14997.62|14917.62|14993.51|14913.51|10
1724888710000|2024-08-28 23:45:10|14997.64|14917.64|14996.05|14916.05|14997.64|14917.64|14995.55|14915.55|10
1724888720000|2024-08-28 23:45:20|14995.74|14915.74|14996.62|14916.62|14996.63|14916.63|14995.4|14915.4|9
1724888730000|2024-08-28 23:45:30|14996.77|14916.77|14998.24|14918.24|14998.4|14918.4|14996.77|14916.77|10
1724888740000|2024-08-28 23:45:40|14998.31|14918.31|14998.95|14918.95|14998.95|14918.95|14997.78|14917.78|10
1724888750000|2024-08-28 23:45:50|14998.81|14918.81|14998.88|14918.88|14999.02|14919.02|14998.66|14918.66|9
1724888760000|2024-08-28 23:46:00|14999.03|14919.03|14997.9|14917.9|14999.07|14919.07|14997.9|14917.9|9
1724888770000|2024-08-28 23:46:10|14998.06|14918.06|14998.47|14918.47|14998.68|14918.68|14998.06|14918.06|10
1724888780000|2024-08-28 23:46:20|14998.26|14918.26|14998.96|14918.96|14998.96|14918.96|14998.26|14918.26|9
1724888790000|2024-08-28 23:46:30|14999.04|14919.04|14999.4|14919.4|14999.71|14919.71|14999.04|14919.04|10
1724888800000|2024-08-28 23:46:40|14999.41|14919.41|14999.32|14919.32|14999.41|14919.41|14999.21|14919.21|9
1724888810000|2024-08-28 23:46:50|14999.35|14919.35|15000.47|14920.47|15000.96|14920.96|14999.24|14919.24|9
1724888820000|2024-08-28 23:47:00|15000.23|14920.23|14997.4|14917.4|15000.23|14920.23|14997.4|14917.4|10
1724888830000|2024-08-28 23:47:10|14996.97|14916.97|14992.18|14912.18|14997.09|14917.09|14992.18|14912.18|10
1724888840000|2024-08-28 23:47:20|14991.92|14911.92|14992.46|14912.46|14992.46|14912.46|14991.22|14911.22|10
1724888850000|2024-08-28 23:47:30|14992.63|14912.63|14991.88|14911.88|14993.01|14913.01|14991.88|14911.88|10
1724888860000|2024-08-28 23:47:40|14991.81|14911.81|14990.72|14910.72|14991.81|14911.81|14990.58|14910.58|10
1724888870000|2024-08-28 23:47:50|14990.54|14910.54|14989.86|14909.86|14990.54|14910.54|14988.98|14908.98|10
1724888880000|2024-08-28 23:48:00|14989.56|14909.56|14989.58|14909.58|14989.58|14909.58|14988.83|14908.83|10
1724888890000|2024-08-28 23:48:10|14989.57|14909.57|14990.55|14910.55|14990.64|14910.64|14989.5|14909.5|9
1724888900000|2024-08-28 23:48:20|14990.65|14910.65|14992.3|14912.3|14992.3|14912.3|14990.46|14910.46|10
1724888910000|2024-08-28 23:48:30|14992.2|14912.2|14993.05|14913.05|14993.62|14913.62|14992.2|14912.2|9
1724888920000|2024-08-28 23:48:40|14993.36|14913.36|14992.95|14912.95|14993.36|14913.36|14992.81|14912.81|7
1724888930000|2024-08-28 23:48:50|14992.78|14912.78|14992.74|14912.74|14992.98|14912.98|14991.34|14911.34|10
1724888940000|2024-08-28 23:49:00|14993.14|14913.14|14995.98|14915.98|14995.98|14915.98|14993.14|14913.14|10
1724888950000|2024-08-28 23:49:10|14996.04|14916.04|14995.97|14915.97|14996.21|14916.21|14995.87|14915.87|10
1724888960000|2024-08-28 23:49:20|14995.84|14915.84|14995.39|14915.39|14996.18|14916.18|14995.16|14915.16|9
1724888970000|2024-08-28 23:49:30|14994.78|14914.78|14994.8|14914.8|14994.8|14914.8|14994.48|14914.48|10
1724888980000|2024-08-28 23:49:40|14994.88|14914.88|14994.45|14914.45|14994.88|14914.88|14994.43|14914.43|9
1724888990000|2024-08-28 23:49:50|14994.35|14914.35|14993.08|14913.08|14994.54|14914.54|14993.07|14913.07|10
1724889000000|2024-08-28 23:50:00|14993.12|14913.12|14989.72|14909.72|14993.12|14913.12|14989.72|14909.72|9
1724889010000|2024-08-28 23:50:10|14989.68|14909.68|14987.32|14907.32|14989.68|14909.68|14987.32|14907.32|10
1724889020000|2024-08-28 23:50:20|14987.9|14907.9|14986.81|14906.81|14987.9|14907.9|14986.81|14906.81|10
1724889030000|2024-08-28 23:50:30|14986.76|14906.76|14985.52|14905.52|14986.92|14906.92|14985.52|14905.52|10
1724889040000|2024-08-28 23:50:40|14985.53|14905.53|14985.32|14905.32|14985.53|14905.53|14985.31|14905.31|9
1724889050000|2024-08-28 23:50:50|14984.15|14904.15|14983.97|14903.97|14984.21|14904.21|14982.99|14902.99|10
1724889060000|2024-08-28 23:51:00|14984.15|14904.15|14982.96|14902.96|14984.15|14904.15|14982.9|14902.9|8
1724889070000|2024-08-28 23:51:10|14983|14903|14980.92|14900.92|14983|14903|14980.82|14900.82|10
1724889080000|2024-08-28 23:51:20|14981.14|14901.14|14980.45|14900.45|14981.31|14901.31|14980.45|14900.45|10
1724889090000|2024-08-28 23:51:30|14980.6|14900.6|14978.55|14898.55|14980.6|14900.6|14978.55|14898.55|9
1724889100000|2024-08-28 23:51:40|14978.4|14898.4|14978.13|14898.13|14978.47|14898.47|14978.13|14898.13|10
1724889110000|2024-08-28 23:51:50|14978.16|14898.16|14979.09|14899.09|14979.09|14899.09|14978|14898|10
1724889120000|2024-08-28 23:52:00|14979.26|14899.26|14979.16|14899.16|14979.48|14899.48|14978.95|14898.95|10
1724889130000|2024-08-28 23:52:10|14979.3|14899.3|14978.26|14898.26|14979.3|14899.3|14978.01|14898.01|10
1724889140000|2024-08-28 23:52:20|14978.28|14898.28|14977.64|14897.64|14978.32|14898.32|14977.64|14897.64|8
1724889150000|2024-08-28 23:52:30|14977.51|14897.51|14977.51|14897.51|14977.87|14897.87|14977.44|14897.44|7
1724889160000|2024-08-28 23:52:40|14978|14898|14977.24|14897.24|14978.57|14898.57|14977.24|14897.24|9
1724889170000|2024-08-28 23:52:50|14977.11|14897.11|14973.81|14893.81|14977.11|14897.11|14973.81|14893.81|10
1724889180000|2024-08-28 23:53:00|14973.89|14893.89|14972.49|14892.49|14973.89|14893.89|14972.41|14892.41|10
1724889190000|2024-08-28 23:53:10|14972.47|14892.47|14970.97|14890.97|14972.48|14892.48|14970.97|14890.97|10
1724889200000|2024-08-28 23:53:20|14970.93|14890.93|14970.32|14890.32|14971.02|14891.02|14970.3|14890.3|9
1724889210000|2024-08-28 23:53:30|14970.28|14890.28|14969.69|14889.69|14970.28|14890.28|14969.68|14889.68|10
1724889220000|2024-08-28 23:53:40|14969.7|14889.7|14968.54|14888.54|14969.7|14889.7|14968.54|14888.54|10
1724889230000|2024-08-28 23:53:50|14968.65|14888.65|14967.63|14887.63|14968.65|14888.65|14967.63|14887.63|10
1724889240000|2024-08-28 23:54:00|14967.56|14887.56|14964.6|14884.6|14967.56|14887.56|14964.6|14884.6|10
1724889250000|2024-08-28 23:54:10|14964.49|14884.49|14964.41|14884.41|14965.31|14885.31|14964.35|14884.35|10
1724889260000|2024-08-28 23:54:20|14964.48|14884.48|14964.33|14884.33|14964.54|14884.54|14963.98|14883.98|9
1724889270000|2024-08-28 23:54:30|14964.35|14884.35|14964.34|14884.34|14964.42|14884.42|14964.2|14884.2|10
1724889280000|2024-08-28 23:54:40|14964.33|14884.33|14964|14884|14964.33|14884.33|14963.96|14883.96|10
1724889290000|2024-08-28 23:54:50|14964.1|14884.1|14964|14884|14964.24|14884.24|14963.92|14883.92|9
1724889300000|2024-08-28 23:55:00|14964.13|14884.13|14963.99|14883.99|14964.13|14884.13|14962.62|14882.62|9
1724889310000|2024-08-28 23:55:10|14964.05|14884.05|14964.2|14884.2|14964.2|14884.2|14963.74|14883.74|9
1724889320000|2024-08-28 23:55:20|14962.26|14882.26|14962.04|14882.04|14962.26|14882.26|14961.76|14881.76|8
1724889330000|2024-08-28 23:55:30|14962.05|14882.05|14961.67|14881.67|14962.05|14882.05|14960.87|14880.87|9
1724889340000|2024-08-28 23:55:40|14961.53|14881.53|14957.52|14877.52|14961.53|14881.53|14957.52|14877.52|10
1724889350000|2024-08-28 23:55:50|14956.92|14876.92|14955.14|14875.14|14956.93|14876.93|14955.14|14875.14|10
1724889360000|2024-08-28 23:56:00|14954.8|14874.8|14955.57|14875.57|14956.09|14876.09|14954.54|14874.54|10
1724889370000|2024-08-28 23:56:10|14955.35|14875.35|14954.84|14874.84|14955.55|14875.55|14954.77|14874.77|9
1724889380000|2024-08-28 23:56:20|14954.55|14874.55|14955.66|14875.66|14955.66|14875.66|14954.55|14874.55|9
1724889390000|2024-08-28 23:56:30|14955.69|14875.69|14955.97|14875.97|14956.19|14876.19|14955.65|14875.65|9
1724889400000|2024-08-28 23:56:40|14955.98|14875.98|14956.57|14876.57|14956.57|14876.57|14954.64|14874.64|10
1724889410000|2024-08-28 23:56:50|14956.71|14876.71|14956.91|14876.91|14956.91|14876.91|14956.57|14876.57|9
1724889420000|2024-08-28 23:57:00|14957|14877|14957.47|14877.47|14957.67|14877.67|14957|14877|10
1724889430000|2024-08-28 23:57:10|14957.66|14877.66|14955.23|14875.23|14957.66|14877.66|14955.23|14875.23|10
1724889440000|2024-08-28 23:57:20|14955.26|14875.26|14954.72|14874.72|14955.28|14875.28|14954.7|14874.7|8
1724889450000|2024-08-28 23:57:30|14954.75|14874.75|14954.46|14874.46|14955.12|14875.12|14954.46|14874.46|7
1724889460000|2024-08-28 23:57:40|14954.47|14874.47|14953.81|14873.81|14954.47|14874.47|14953.62|14873.62|8
1724889470000|2024-08-28 23:57:50|14953.65|14873.65|14953.03|14873.03|14953.65|14873.65|14953.03|14873.03|10
1724889480000|2024-08-28 23:58:00|14953.69|14873.69|14955.07|14875.07|14955.07|14875.07|14953.69|14873.69|8
1724889490000|2024-08-28 23:58:10|14955.31|14875.31|14955.12|14875.12|14955.47|14875.47|14955.12|14875.12|10
1724889500000|2024-08-28 23:58:20|14955.28|14875.28|14955.71|14875.71|14955.73|14875.73|14955.28|14875.28|10
1724889510000|2024-08-28 23:58:30|14955.6|14875.6|14956.23|14876.23|14956.24|14876.24|14955.21|14875.21|10
1724889520000|2024-08-28 23:58:40|14956.22|14876.22|14956.11|14876.11|14956.22|14876.22|14956|14876|8
1724889530000|2024-08-28 23:58:50|14956.09|14876.09|14956.57|14876.57|14956.61|14876.61|14956.09|14876.09|9
1724889540000|2024-08-28 23:59:00|14956.62|14876.62|14957.15|14877.15|14957.37|14877.37|14956.62|14876.62|10
1724889550000|2024-08-28 23:59:10|14957.12|14877.12|14958.03|14878.03|14958.03|14878.03|14956.9|14876.9|9
1724889560000|2024-08-28 23:59:20|14958.14|14878.14|14959.29|14879.29|14959.29|14879.29|14958.14|14878.14|10
1724889570000|2024-08-28 23:59:30|14959.3|14879.3|14959.45|14879.45|14959.65|14879.65|14959.13|14879.13|10
1724889580000|2024-08-28 23:59:40|14959.4|14879.4|14958.6|14878.6|14959.4|14879.4|14958.6|14878.6|10
1724889590000|2024-08-28 23:59:50|14958.06|14878.06|14956.2|14876.2|14958.06|14878.06|14955.54|14875.54|8
1724889600000|2024-08-29 00:00:00|14956.94|14876.94|14958.1|14878.1|14958.1|14878.1|14956.94|14876.94|10
1724889610000|2024-08-29 00:00:10|14957.92|14877.92|14958.34|14878.34|14958.34|14878.34|14957.67|14877.67|10
1724889620000|2024-08-29 00:00:20|14959.05|14879.05|14956.04|14876.04|14959.05|14879.05|14956.04|14876.04|10
1724889630000|2024-08-29 00:00:30|14955.71|14875.71|14954.27|14874.27|14955.71|14875.71|14953.16|14873.16|10
1724889640000|2024-08-29 00:00:40|14954.29|14874.29|14952.84|14872.84|14954.29|14874.29|14952.68|14872.68|10
1724889650000|2024-08-29 00:00:50|14952.92|14872.92|14954.72|14874.72|14954.72|14874.72|14952.72|14872.72|10
1724889660000|2024-08-29 00:01:00|14954.83|14874.83|14956.63|14876.63|14956.63|14876.63|14954.79|14874.79|10
1724889670000|2024-08-29 00:01:10|14956.92|14876.92|14957.18|14877.18|14957.34|14877.34|14956.92|14876.92|9
1724889680000|2024-08-29 00:01:20|14957.21|14877.21|14956.93|14876.93|14957.59|14877.59|14956.93|14876.93|9
1724889690000|2024-08-29 00:01:30|14956.92|14876.92|14961.94|14881.94|14961.94|14881.94|14956.92|14876.92|10
1724889700000|2024-08-29 00:01:40|14962|14882|14961.93|14881.93|14962.5|14882.5|14961.93|14881.93|9
1724889710000|2024-08-29 00:01:50|14961.91|14881.91|14961.2|14881.2|14961.92|14881.92|14961|14881|7
1724889720000|2024-08-29 00:02:00|14961.24|14881.24|14963.1|14883.1|14963.1|14883.1|14961.24|14881.24|9
1724889730000|2024-08-29 00:02:10|14963.18|14883.18|14964.7|14884.7|14964.7|14884.7|14963.14|14883.14|8
1724889740000|2024-08-29 00:02:20|14964.74|14884.74|14965.96|14885.96|14965.96|14885.96|14964.67|14884.67|10
1724889750000|2024-08-29 00:02:30|14966.44|14886.44|14967.72|14887.72|14968.09|14888.09|14966.44|14886.44|10
1724889760000|2024-08-29 00:02:40|14968.09|14888.09|14971.78|14891.78|14972.17|14892.17|14968.04|14888.04|10
1724889770000|2024-08-29 00:02:50|14972.05|14892.05|14974.36|14894.36|14974.36|14894.36|14972.05|14892.05|10
1724889780000|2024-08-29 00:03:00|14975|14895|14974.02|14894.02|14975.32|14895.32|14974.02|14894.02|10
1724889790000|2024-08-29 00:03:10|14974.17|14894.17|14969.68|14889.68|14974.17|14894.17|14969.68|14889.68|10
1724889800000|2024-08-29 00:03:20|14969.38|14889.38|14968.83|14888.83|14969.38|14889.38|14968.39|14888.39|9
1724889810000|2024-08-29 00:03:30|14968.84|14888.84|14968.8|14888.8|14968.94|14888.94|14968.78|14888.78|8
1724889820000|2024-08-29 00:03:40|14968.96|14888.96|14970.37|14890.37|14970.37|14890.37|14968.96|14888.96|9
1724889830000|2024-08-29 00:03:50|14970.5|14890.5|14970.67|14890.67|14970.83|14890.83|14970.5|14890.5|10
1724889840000|2024-08-29 00:04:00|14970.55|14890.55|14969.97|14889.97|14970.55|14890.55|14969.76|14889.76|10
1724889850000|2024-08-29 00:04:10|14969.96|14889.96|14970.68|14890.68|14970.68|14890.68|14969.96|14889.96|9
1724889860000|2024-08-29 00:04:20|14970.7|14890.7|14971.44|14891.44|14971.65|14891.65|14970.7|14890.7|10
1724889870000|2024-08-29 00:04:30|14971.54|14891.54|14974.11|14894.11|14974.11|14894.11|14971.54|14891.54|10
1724889880000|2024-08-29 00:04:40|14974.36|14894.36|14975.32|14895.32|14975.32|14895.32|14974.36|14894.36|9
1724889890000|2024-08-29 00:04:50|14975.04|14895.04|14975.7|14895.7|14976.16|14896.16|14975.04|14895.04|9
1724889900000|2024-08-29 00:05:00|14975.85|14895.85|14973.85|14893.85|14975.85|14895.85|14973.67|14893.67|9
1724889910000|2024-08-29 00:05:10|14973.69|14893.69|14971.97|14891.97|14973.69|14893.69|14971.8|14891.8|9
1724889920000|2024-08-29 00:05:20|14971.96|14891.96|14971.7|14891.7|14972.17|14892.17|14971.7|14891.7|10
1724889930000|2024-08-29 00:05:30|14971.79|14891.79|14973.38|14893.38|14973.38|14893.38|14971.79|14891.79|10
1724889940000|2024-08-29 00:05:40|14973.31|14893.31|14974.86|14894.86|14974.86|14894.86|14972.98|14892.98|10
1724889950000|2024-08-29 00:05:50|14975.33|14895.33|14982.57|14902.57|14982.57|14902.57|14975.33|14895.33|10
1724889960000|2024-08-29 00:06:00|14982.64|14902.64|14983.8|14903.8|14984.61|14904.61|14982.64|14902.64|10
1724889970000|2024-08-29 00:06:10|14984.54|14904.54|14985.95|14905.95|14985.95|14905.95|14984.54|14904.54|10
1724889980000|2024-08-29 00:06:20|14985.55|14905.55|14985.4|14905.4|14985.55|14905.55|14985.07|14905.07|10
1724889990000|2024-08-29 00:06:30|14985.33|14905.33|14982.28|14902.28|14985.33|14905.33|14982.28|14902.28|9
1724890000000|2024-08-29 00:06:40|14982.06|14902.06|14981.91|14901.91|14982.22|14902.22|14981.41|14901.41|10
1724890010000|2024-08-29 00:06:50|14981.95|14901.95|14977.58|14897.58|14981.95|14901.95|14977.58|14897.58|10
1724890020000|2024-08-29 00:07:00|14976.32|14896.32|14975.53|14895.53|14976.32|14896.32|14975.03|14895.03|9
1724890030000|2024-08-29 00:07:10|14975.72|14895.72|14976.03|14896.03|14976.03|14896.03|14975.63|14895.63|9
1724890040000|2024-08-29 00:07:20|14975.92|14895.92|14973.99|14893.99|14975.92|14895.92|14973.99|14893.99|9
1724890050000|2024-08-29 00:07:30|14973.91|14893.91|14972.83|14892.83|14973.95|14893.95|14972.83|14892.83|10
1724890060000|2024-08-29 00:07:40|14973.09|14893.09|14974.12|14894.12|14974.12|14894.12|14973.09|14893.09|8
1724890070000|2024-08-29 00:07:50|14974.3|14894.3|14972.76|14892.76|14974.52|14894.52|14972.76|14892.76|10
1724890080000|2024-08-29 00:08:00|14972.58|14892.58|14973.91|14893.91|14973.91|14893.91|14971.89|14891.89|10
1724890090000|2024-08-29 00:08:10|14974.86|14894.86|14978.07|14898.07|14978.07|14898.07|14974.86|14894.86|10
1724890100000|2024-08-29 00:08:20|14978.2|14898.2|14981.2|14901.2|14981.2|14901.2|14978.2|14898.2|10
1724890110000|2024-08-29 00:08:30|14981.22|14901.22|14982.53|14902.53|14982.53|14902.53|14981.22|14901.22|10
1724890120000|2024-08-29 00:08:40|14983.19|14903.19|14984.22|14904.22|14984.22|14904.22|14982.7|14902.7|10
1724890130000|2024-08-29 00:08:50|14984.35|14904.35|14985.87|14905.87|14985.87|14905.87|14984.35|14904.35|9
1724890140000|2024-08-29 00:09:00|14985.97|14905.97|14986.08|14906.08|14987.05|14907.05|14985.97|14905.97|10
1724890150000|2024-08-29 00:09:10|14986.02|14906.02|14984.42|14904.42|14986.02|14906.02|14984.31|14904.31|10
1724890160000|2024-08-29 00:09:20|14984.44|14904.44|14984.2|14904.2|14985.08|14905.08|14984.02|14904.02|10
1724890170000|2024-08-29 00:09:30|14984.4|14904.4|14982.28|14902.28|14984.44|14904.44|14982.28|14902.28|10
1724890180000|2024-08-29 00:09:40|14982.29|14902.29|14982.39|14902.39|14982.56|14902.56|14982.29|14902.29|9
1724890190000|2024-08-29 00:09:50|14982.52|14902.52|14982.08|14902.08|14983.21|14903.21|14981.76|14901.76|10
1724890200000|2024-08-29 00:10:00|14982.13|14902.13|14980.7|14900.7|14982.87|14902.87|14980.7|14900.7|10
1724890210000|2024-08-29 00:10:10|14980.14|14900.14|14977.61|14897.61|14980.14|14900.14|14977.61|14897.61|10
1724890220000|2024-08-29 00:10:20|14977.6|14897.6|14977.62|14897.62|14977.89|14897.89|14977.2|14897.2|10
1724890230000|2024-08-29 00:10:30|14978.01|14898.01|14979.49|14899.49|14979.49|14899.49|14978.01|14898.01|10
1724890240000|2024-08-29 00:10:40|14979.38|14899.38|14980.59|14900.59|14980.59|14900.59|14979.38|14899.38|10
1724890250000|2024-08-29 00:10:50|14980.74|14900.74|14984.16|14904.16|14984.35|14904.35|14980.74|14900.74|10
1724890260000|2024-08-29 00:11:00|14984.37|14904.37|14985.3|14905.3|14985.32|14905.32|14984.37|14904.37|10
1724890270000|2024-08-29 00:11:10|14985.73|14905.73|14988.18|14908.18|14988.18|14908.18|14985.73|14905.73|10
1724890280000|2024-08-29 00:11:20|14989.5|14909.5|14994.29|14914.29|14994.29|14914.29|14989.5|14909.5|10
1724890290000|2024-08-29 00:11:30|14994.86|14914.86|14999.23|14919.23|14999.23|14919.23|14994.86|14914.86|9
1724890300000|2024-08-29 00:11:40|14999.27|14919.27|15000.89|14920.89|15000.89|14920.89|14999.27|14919.27|10
1724890310000|2024-08-29 00:11:50|15001.12|14921.12|15000.93|14920.93|15001.75|14921.75|15000.93|14920.93|9
1724890320000|2024-08-29 00:12:00|15000.89|14920.89|14999.12|14919.12|15000.89|14920.89|14999.12|14919.12|10
1724890330000|2024-08-29 00:12:10|14998.12|14918.12|14989.35|14909.35|14998.12|14918.12|14989.35|14909.35|10
1724890340000|2024-08-29 00:12:20|14989.11|14909.11|14988.08|14908.08|14989.11|14909.11|14987.78|14907.78|9
1724890350000|2024-08-29 00:12:30|14988.16|14908.16|14988.71|14908.71|14988.72|14908.72|14988.02|14908.02|10
1724890360000|2024-08-29 00:12:40|14988.47|14908.47|14987.67|14907.67|14988.87|14908.87|14987.57|14907.57|10
1724890370000|2024-08-29 00:12:50|14987.86|14907.86|14986.76|14906.76|14987.91|14907.91|14985.65|14905.65|10
1724890380000|2024-08-29 00:13:00|14987.26|14907.26|14989.07|14909.07|14989.07|14909.07|14987.26|14907.26|9
1724890390000|2024-08-29 00:13:10|14989.1|14909.1|14991.63|14911.63|14991.63|14911.63|14988.78|14908.78|10
1724890400000|2024-08-29 00:13:20|14991.71|14911.71|14996.25|14916.25|14996.25|14916.25|14991.71|14911.71|10
1724890410000|2024-08-29 00:13:30|14996.75|14916.75|14998.98|14918.98|14998.99|14918.99|14996.75|14916.75|10
1724890420000|2024-08-29 00:13:40|14999.02|14919.02|14999.54|14919.54|14999.54|14919.54|14999.02|14919.02|9
1724890430000|2024-08-29 00:13:50|14999.59|14919.59|15000.42|14920.42|15000.42|14920.42|14999.59|14919.59|10
1724890440000|2024-08-29 00:14:00|15000.39|14920.39|15001.09|14921.09|15001.09|14921.09|15000.39|14920.39|10
1724890450000|2024-08-29 00:14:10|15000.92|14920.92|15002.44|14922.44|15003.01|14923.01|15000.88|14920.88|10
1724890460000|2024-08-29 00:14:20|15002.42|14922.42|15004.12|14924.12|15004.57|14924.57|15002.42|14922.42|10
1724890470000|2024-08-29 00:14:30|15004.09|14924.09|15003.39|14923.39|15004.09|14924.09|15003.12|14923.12|9
1724890480000|2024-08-29 00:14:40|15003.25|14923.25|15002.58|14922.58|15003.25|14923.25|15002.53|14922.53|9
1724890490000|2024-08-29 00:14:50|15002.44|14922.44|15002.06|14922.06|15002.44|14922.44|15002|14922|9
1724890500000|2024-08-29 00:15:00|15002.22|14922.22|15001.73|14921.73|15002.22|14922.22|15001.43|14921.43|10
1724890510000|2024-08-29 00:15:10|15001.62|14921.62|15001.14|14921.14|15001.62|14921.62|15000.47|14920.47|10
1724890520000|2024-08-29 00:15:20|15001.34|14921.34|15001.03|14921.03|15001.7|14921.7|15001.03|14921.03|10
1724890530000|2024-08-29 00:15:30|15000.99|14920.99|15001.75|14921.75|15001.75|14921.75|15000.7|14920.7|9
1724890540000|2024-08-29 00:15:40|15001.76|14921.76|15007.29|14927.29|15007.29|14927.29|15001.7|14921.7|10
1724890550000|2024-08-29 00:15:50|15007.79|14927.79|15009.49|14929.49|15009.49|14929.49|15007.76|14927.76|10
1724890560000|2024-08-29 00:16:00|15009.51|14929.51|15012.4|14932.4|15013.2|14933.2|15009.43|14929.43|10
1724890570000|2024-08-29 00:16:10|15012.48|14932.48|15011.45|14931.45|15012.48|14932.48|15011.45|14931.45|10
1724890580000|2024-08-29 00:16:20|15011.6|14931.6|15010.67|14930.67|15011.83|14931.83|15010.67|14930.67|10
1724890590000|2024-08-29 00:16:30|15010.64|14930.64|15012.22|14932.22|15012.22|14932.22|15010.45|14930.45|10
1724890600000|2024-08-29 00:16:40|15012.2|14932.2|15014.37|14934.37|15014.37|14934.37|15012.2|14932.2|8
1724890610000|2024-08-29 00:16:50|15014.24|14934.24|15013.76|14933.76|15014.43|14934.43|15013.76|14933.76|10
1724890620000|2024-08-29 00:17:00|15013.73|14933.73|15012.56|14932.56|15013.84|14933.84|15012.56|14932.56|10
1724890630000|2024-08-29 00:17:10|15012.37|14932.37|15009.31|14929.31|15012.37|14932.37|15009.31|14929.31|10
1724890640000|2024-08-29 00:17:20|15008.75|14928.75|15009|14929|15009.05|14929.05|15008.68|14928.68|9
1724890650000|2024-08-29 00:17:30|15009.18|14929.18|15007.19|14927.19|15009.18|14929.18|15007.19|14927.19|9
1724890660000|2024-08-29 00:17:40|15007.17|14927.17|15003.55|14923.55|15007.17|14927.17|15003.55|14923.55|10
1724890670000|2024-08-29 00:17:50|15002.14|14922.14|14997.62|14917.62|15002.14|14922.14|14997.58|14917.58|10
1724890680000|2024-08-29 00:18:00|14997.9|14917.9|14992.28|14912.28|14997.96|14917.96|14992.28|14912.28|10
1724890690000|2024-08-29 00:18:10|14992.24|14912.24|14991.88|14911.88|14992.44|14912.44|14991.41|14911.41|9
1724890700000|2024-08-29 00:18:20|14991.21|14911.21|14990.34|14910.34|14991.21|14911.21|14990.34|14910.34|10
1724890710000|2024-08-29 00:18:30|14990.55|14910.55|14994.53|14914.53|14994.53|14914.53|14990.55|14910.55|10
1724890720000|2024-08-29 00:18:40|14994.47|14914.47|14995.18|14915.18|14995.18|14915.18|14994.35|14914.35|10
1724890730000|2024-08-29 00:18:50|14995.17|14915.17|14993.07|14913.07|14995.17|14915.17|14992.07|14912.07|10
1724890740000|2024-08-29 00:19:00|14993.39|14913.39|14995.34|14915.34|14995.34|14915.34|14993.37|14913.37|10
1724890750000|2024-08-29 00:19:10|14996.97|14916.97|14996.69|14916.69|14997.46|14917.46|14996.69|14916.69|10
1724890760000|2024-08-29 00:19:20|14996.66|14916.66|14997.07|14917.07|14997.08|14917.08|14996.52|14916.52|10
1724890770000|2024-08-29 00:19:30|14996.8|14916.8|14995.55|14915.55|14996.8|14916.8|14994.83|14914.83|10
1724890780000|2024-08-29 00:19:40|14995.39|14915.39|14996|14916|14996|14916|14995.18|14915.18|9
1724890790000|2024-08-29 00:19:50|14995.12|14915.12|14992.89|14912.89|14995.12|14915.12|14992.89|14912.89|10
1724890800000|2024-08-29 00:20:00|14992.55|14912.55|14990.03|14910.03|14992.55|14912.55|14990.03|14910.03|10
1724890810000|2024-08-29 00:20:10|14989.92|14909.92|14989.83|14909.83|14990.36|14910.36|14989.83|14909.83|10
1724890820000|2024-08-29 00:20:20|14990.07|14910.07|14990.47|14910.47|14990.62|14910.62|14990.07|14910.07|9
1724890830000|2024-08-29 00:20:30|14990.49|14910.49|14991.69|14911.69|14991.69|14911.69|14989.93|14909.93|10
1724890840000|2024-08-29 00:20:40|14991.61|14911.61|14993.63|14913.63|14993.63|14913.63|14990.98|14910.98|10
1724890850000|2024-08-29 00:20:50|14993.85|14913.85|14998.72|14918.72|14998.72|14918.72|14993.85|14913.85|10
1724890860000|2024-08-29 00:21:00|14998.73|14918.73|15001.95|14921.95|15001.95|14921.95|14998.73|14918.73|9
1724890870000|2024-08-29 00:21:10|15003.02|14923.02|15004.87|14924.87|15004.87|14924.87|15003.02|14923.02|10
1724890880000|2024-08-29 00:21:20|15004.82|14924.82|15009.4|14929.4|15009.4|14929.4|15004.43|14924.43|9
1724890890000|2024-08-29 00:21:30|15009.89|14929.89|15008.91|14928.91|15011.29|14931.29|15008.91|14928.91|10
1724890900000|2024-08-29 00:21:40|15008.75|14928.75|15012.08|14932.08|15014.1|14934.1|15008.75|14928.75|10
1724890910000|2024-08-29 00:21:50|15012.38|14932.38|15007.09|14927.09|15012.38|14932.38|15006.49|14926.49|10
1724890920000|2024-08-29 00:22:00|15006.2|14926.2|15004.99|14924.99|15006.2|14926.2|15004.65|14924.65|10
1724890930000|2024-08-29 00:22:10|15004.96|14924.96|15004.62|14924.62|15005.21|14925.21|15004.36|14924.36|10
1724890940000|2024-08-29 00:22:20|15005.32|14925.32|15008.89|14928.89|15008.89|14928.89|15005.32|14925.32|10
1724890950000|2024-08-29 00:22:30|15009.29|14929.29|15015.71|14935.71|15015.71|14935.71|15009.29|14929.29|10
1724890960000|2024-08-29 00:22:40|15015.83|14935.83|15015.71|14935.71|15015.83|14935.83|15015.55|14935.55|10
1724890970000|2024-08-29 00:22:50|15015.48|14935.48|15017.4|14937.4|15017.4|14937.4|15015.06|14935.06|10
1724890980000|2024-08-29 00:23:00|15017.55|14937.55|15018.89|14938.89|15018.89|14938.89|15017.55|14937.55|10
1724890990000|2024-08-29 00:23:10|15019.17|14939.17|15019.73|14939.73|15019.73|14939.73|15018.74|14938.74|10
1724891000000|2024-08-29 00:23:20|15020.66|14940.66|15021.51|14941.51|15021.51|14941.51|15020.66|14940.66|10
1724891010000|2024-08-29 00:23:30|15021.7|14941.7|15021.11|14941.11|15021.7|14941.7|15021.11|14941.11|10
1724891020000|2024-08-29 00:23:40|15020.92|14940.92|15021.39|14941.39|15021.39|14941.39|15020.39|14940.39|9
1724891030000|2024-08-29 00:23:50|15021.59|14941.59|15020.19|14940.19|15021.77|14941.77|15019.88|14939.88|9
1724891040000|2024-08-29 00:24:00|15020.27|14940.27|15020.26|14940.26|15021.1|14941.1|15020.22|14940.22|9
1724891050000|2024-08-29 00:24:10|15020.66|14940.66|15022.14|14942.14|15022.14|14942.14|15020.66|14940.66|10
1724891060000|2024-08-29 00:24:20|15021.94|14941.94|15023.44|14943.44|15023.44|14943.44|15021.94|14941.94|10
1724891070000|2024-08-29 00:24:30|15023.58|14943.58|15023.88|14943.88|15024.05|14944.05|15023.58|14943.58|9
1724891080000|2024-08-29 00:24:40|15023.76|14943.76|15022.96|14942.96|15024.04|14944.04|15022.96|14942.96|9
1724891090000|2024-08-29 00:24:50|15022.98|14942.98|15022.22|14942.22|15022.98|14942.98|15022.22|14942.22|10
1724891100000|2024-08-29 00:25:00|15021.71|14941.71|15019.85|14939.85|15021.71|14941.71|15019.85|14939.85|9
1724891110000|2024-08-29 00:25:10|15018.86|14938.86|15018.23|14938.23|15018.86|14938.86|15018.04|14938.04|10
1724891120000|2024-08-29 00:25:20|15018.01|14938.01|15017.58|14937.58|15019.56|14939.56|15017.58|14937.58|9
1724891130000|2024-08-29 00:25:30|15017.61|14937.61|15015.65|14935.65|15017.61|14937.61|15015.65|14935.65|10
1724891140000|2024-08-29 00:25:40|15014.47|14934.47|15007.36|14927.36|15014.47|14934.47|15007.36|14927.36|10
1724891150000|2024-08-29 00:25:50|15007.43|14927.43|15000.23|14920.23|15007.43|14927.43|15000.23|14920.23|10
1724891160000|2024-08-29 00:26:00|14998.94|14918.94|14990.3|14910.3|14999.47|14919.47|14990.3|14910.3|10
1724891170000|2024-08-29 00:26:10|14990.02|14910.02|14986.4|14906.4|14990.02|14910.02|14986.08|14906.08|9
1724891180000|2024-08-29 00:26:20|14986.19|14906.19|14985.13|14905.13|14987.34|14907.34|14985.13|14905.13|9
1724891190000|2024-08-29 00:26:30|14986.05|14906.05|14988.7|14908.7|14988.7|14908.7|14986.05|14906.05|9
1724891200000|2024-08-29 00:26:40|14988.84|14908.84|14981.89|14901.89|14988.84|14908.84|14981.28|14901.28|10
1724891210000|2024-08-29 00:26:50|14981.86|14901.86|14982.75|14902.75|14982.75|14902.75|14981.41|14901.41|10
1724891220000|2024-08-29 00:27:00|14983.67|14903.67|14983.14|14903.14|14984.24|14904.24|14982.69|14902.69|9
1724891230000|2024-08-29 00:27:10|14984.03|14904.03|14985.23|14905.23|14985.27|14905.27|14984.03|14904.03|10
1724891240000|2024-08-29 00:27:20|14985.59|14905.59|14984.58|14904.58|14985.74|14905.74|14984.58|14904.58|10
1724891250000|2024-08-29 00:27:30|14984.67|14904.67|14985.52|14905.52|14985.52|14905.52|14984.59|14904.59|8
1724891260000|2024-08-29 00:27:40|14985.62|14905.62|14989.45|14909.45|14989.45|14909.45|14985.62|14905.62|10
1724891270000|2024-08-29 00:27:50|14990.98|14910.98|14988.75|14908.75|14991.47|14911.47|14988.75|14908.75|10
1724891280000|2024-08-29 00:28:00|14987.57|14907.57|14985.93|14905.93|14987.57|14907.57|14985.77|14905.77|10
1724891290000|2024-08-29 00:28:10|14986.14|14906.14|14985.48|14905.48|14986.17|14906.17|14985.48|14905.48|9
1724891300000|2024-08-29 00:28:20|14985.59|14905.59|14986.86|14906.86|14987.51|14907.51|14985.59|14905.59|10
1724891310000|2024-08-29 00:28:30|14987.03|14907.03|14986.53|14906.53|14987.03|14907.03|14986.53|14906.53|9
1724891320000|2024-08-29 00:28:40|14986.48|14906.48|14985.11|14905.11|14986.49|14906.49|14985.11|14905.11|10
1724891330000|2024-08-29 00:28:50|14984.95|14904.95|14984.55|14904.55|14984.95|14904.95|14984.25|14904.25|9
1724891340000|2024-08-29 00:29:00|14984.69|14904.69|14983.05|14903.05|14984.69|14904.69|14983.05|14903.05|8
1724891350000|2024-08-29 00:29:10|14982.75|14902.75|14980.45|14900.45|14982.75|14902.75|14980.45|14900.45|9
1724891360000|2024-08-29 00:29:20|14980.37|14900.37|14978.09|14898.09|14980.37|14900.37|14978.09|14898.09|10
1724891370000|2024-08-29 00:29:30|14977.52|14897.52|14977.44|14897.44|14977.52|14897.52|14977.3|14897.3|7
1724891380000|2024-08-29 00:29:40|14977.43|14897.43|14977.06|14897.06|14977.43|14897.43|14977.06|14897.06|9
1724891390000|2024-08-29 00:29:50|14976.83|14896.83|14975.87|14895.87|14976.83|14896.83|14975.87|14895.87|10
1724891400000|2024-08-29 00:30:00|14975.83|14895.83|14975.51|14895.51|14976.13|14896.13|14975.5|14895.5|10
1724891410000|2024-08-29 00:30:10|14975.43|14895.43|14975.18|14895.18|14975.81|14895.81|14975.18|14895.18|9
1724891420000|2024-08-29 00:30:20|14975.16|14895.16|14974.06|14894.06|14975.16|14895.16|14973.68|14893.68|9
1724891430000|2024-08-29 00:30:30|14973.74|14893.74|14967.1|14887.1|14973.76|14893.76|14967.1|14887.1|10
1724891440000|2024-08-29 00:30:40|14966.84|14886.84|14965.31|14885.31|14966.84|14886.84|14965.25|14885.25|10
1724891450000|2024-08-29 00:30:50|14965.1|14885.1|14964.05|14884.05|14965.1|14885.1|14962.72|14882.72|10
1724891460000|2024-08-29 00:31:00|14964.34|14884.34|14963.13|14883.13|14964.54|14884.54|14963.13|14883.13|10
1724891470000|2024-08-29 00:31:10|14962.96|14882.96|14960.61|14880.61|14962.96|14882.96|14960.6|14880.6|10
1724891480000|2024-08-29 00:31:20|14959.87|14879.87|14955.86|14875.86|14959.87|14879.87|14955.76|14875.76|9
1724891490000|2024-08-29 00:31:30|14955.62|14875.62|14954.02|14874.02|14955.62|14875.62|14953.86|14873.86|10
1724891500000|2024-08-29 00:31:40|14954.36|14874.36|14953.82|14873.82|14954.48|14874.48|14953.58|14873.58|10
1724891510000|2024-08-29 00:31:50|14954.02|14874.02|14952.83|14872.83|14954.65|14874.65|14952.83|14872.83|10
1724891520000|2024-08-29 00:32:00|14952.41|14872.41|14949.3|14869.3|14952.49|14872.49|14949.3|14869.3|10
1724891530000|2024-08-29 00:32:10|14950.12|14870.12|14951.36|14871.36|14951.36|14871.36|14950.12|14870.12|10
1724891540000|2024-08-29 00:32:20|14952.35|14872.35|14953.19|14873.19|14953.19|14873.19|14951.48|14871.48|10
1724891550000|2024-08-29 00:32:30|14953.03|14873.03|14954.73|14874.73|14954.73|14874.73|14952.87|14872.87|10
1724891560000|2024-08-29 00:32:40|14954.59|14874.59|14953.56|14873.56|14954.67|14874.67|14953.47|14873.47|10
1724891570000|2024-08-29 00:32:50|14953.9|14873.9|14954.93|14874.93|14955.16|14875.16|14953.9|14873.9|10
1724891580000|2024-08-29 00:33:00|14954.99|14874.99|14955|14875|14955|14875|14954.05|14874.05|10
1724891590000|2024-08-29 00:33:10|14955.19|14875.19|14958.25|14878.25|14958.25|14878.25|14955.1|14875.1|9
1724891600000|2024-08-29 00:33:20|14957.83|14877.83|14955.72|14875.72|14958.35|14878.35|14955.72|14875.72|10
1724891610000|2024-08-29 00:33:30|14955.48|14875.48|14951.31|14871.31|14955.48|14875.48|14951.31|14871.31|10
1724891620000|2024-08-29 00:33:40|14951.14|14871.14|14951.63|14871.63|14951.78|14871.78|14951.14|14871.14|10
1724891630000|2024-08-29 00:33:50|14951.5|14871.5|14950.26|14870.26|14951.5|14871.5|14949.66|14869.66|10
1724891640000|2024-08-29 00:34:00|14950.05|14870.05|14950.03|14870.03|14950.63|14870.63|14949.94|14869.94|10
1724891650000|2024-08-29 00:34:10|14950.06|14870.06|14949.14|14869.14|14950.06|14870.06|14949.04|14869.04|10
1724891660000|2024-08-29 00:34:20|14949.42|14869.42|14948.52|14868.52|14949.47|14869.47|14948.44|14868.44|10
1724891670000|2024-08-29 00:34:30|14948.26|14868.26|14947.08|14867.08|14948.42|14868.42|14947.08|14867.08|10
1724891680000|2024-08-29 00:34:40|14946.74|14866.74|14945|14865|14946.74|14866.74|14945|14865|10
1724891690000|2024-08-29 00:34:50|14944.98|14864.98|14944.45|14864.45|14944.98|14864.98|14944.45|14864.45|10
1724891700000|2024-08-29 00:35:00|14944.14|14864.14|14943.96|14863.96|14944.34|14864.34|14943.33|14863.33|10
1724891710000|2024-08-29 00:35:10|14944.17|14864.17|14945.46|14865.46|14945.54|14865.54|14944.17|14864.17|10
1724891720000|2024-08-29 00:35:20|14945.21|14865.21|14943.64|14863.64|14945.21|14865.21|14943.64|14863.64|10
1724891730000|2024-08-29 00:35:30|14943.66|14863.66|14942.82|14862.82|14943.66|14863.66|14942.66|14862.66|10
1724891740000|2024-08-29 00:35:40|14942.89|14862.89|14944.88|14864.88|14945.61|14865.61|14942.89|14862.89|9
1724891750000|2024-08-29 00:35:50|14944.87|14864.87|14944.07|14864.07|14945.01|14865.01|14944.07|14864.07|10
1724891760000|2024-08-29 00:36:00|14943.97|14863.97|14943.49|14863.49|14943.97|14863.97|14943.35|14863.35|9
1724891770000|2024-08-29 00:36:10|14944.21|14864.21|14945.85|14865.85|14945.85|14865.85|14944.21|14864.21|10
1724891780000|2024-08-29 00:36:20|14946.27|14866.27|14948.35|14868.35|14948.35|14868.35|14946.27|14866.27|10
1724891790000|2024-08-29 00:36:30|14949.02|14869.02|14949.59|14869.59|14949.84|14869.84|14949.02|14869.02|8
1724891800000|2024-08-29 00:36:40|14949.57|14869.57|14948.85|14868.85|14949.57|14869.57|14948.76|14868.76|10
1724891810000|2024-08-29 00:36:50|14948.08|14868.08|14948.72|14868.72|14948.72|14868.72|14948.08|14868.08|9
1724891820000|2024-08-29 00:37:00|14948.25|14868.25|14947.95|14867.95|14948.25|14868.25|14947.62|14867.62|8
1724891830000|2024-08-29 00:37:10|14947.96|14867.96|14952.84|14872.84|14953.1|14873.1|14947.96|14867.96|10
1724891840000|2024-08-29 00:37:20|14952.96|14872.96|14952.79|14872.79|14953.57|14873.57|14952.61|14872.61|10
1724891850000|2024-08-29 00:37:30|14952.21|14872.21|14952.42|14872.42|14952.93|14872.93|14952.2|14872.2|10
1724891860000|2024-08-29 00:37:40|14952.26|14872.26|14953.46|14873.46|14953.46|14873.46|14952.26|14872.26|9
1724891870000|2024-08-29 00:37:50|14953.41|14873.41|14955.82|14875.82|14955.82|14875.82|14953.41|14873.41|10
1724891880000|2024-08-29 00:38:00|14955.92|14875.92|14955.4|14875.4|14956.02|14876.02|14955.34|14875.34|8
1724891890000|2024-08-29 00:38:10|14955.16|14875.16|14954.74|14874.74|14955.16|14875.16|14954.25|14874.25|10
1724891900000|2024-08-29 00:38:20|14954.8|14874.8|14955.25|14875.25|14955.63|14875.63|14954.8|14874.8|10
1724891910000|2024-08-29 00:38:30|14955.58|14875.58|14957.79|14877.79|14958.4|14878.4|14955.58|14875.58|10
1724891920000|2024-08-29 00:38:40|14957.83|14877.83|14958.92|14878.92|14958.96|14878.96|14957.83|14877.83|10
1724891930000|2024-08-29 00:38:50|14959.04|14879.04|14959.27|14879.27|14959.44|14879.44|14958.97|14878.97|10
1724891940000|2024-08-29 00:39:00|14959.3|14879.3|14959.96|14879.96|14959.96|14879.96|14959|14879|10
1724891950000|2024-08-29 00:39:10|14960.15|14880.15|14960.96|14880.96|14960.96|14880.96|14960.15|14880.15|10
1724891960000|2024-08-29 00:39:20|14960.93|14880.93|14962.74|14882.74|14962.88|14882.88|14960.93|14880.93|9
1724891970000|2024-08-29 00:39:30|14963.15|14883.15|14968.33|14888.33|14968.33|14888.33|14963.15|14883.15|10
1724891980000|2024-08-29 00:39:40|14968.93|14888.93|14973.22|14893.22|14973.22|14893.22|14968.93|14888.93|10
1724891990000|2024-08-29 00:39:50|14973.35|14893.35|14975.39|14895.39|14975.39|14895.39|14973.35|14893.35|10
1724892000000|2024-08-29 00:40:00|14975.76|14895.76|14979.49|14899.49|14979.49|14899.49|14975.76|14895.76|9
1724892010000|2024-08-29 00:40:10|14979.5|14899.5|14982.33|14902.33|14982.33|14902.33|14979.5|14899.5|10
1724892020000|2024-08-29 00:40:20|14982.76|14902.76|14982.3|14902.3|14983.05|14903.05|14982.23|14902.23|10
1724892030000|2024-08-29 00:40:30|14982.32|14902.32|14984.56|14904.56|14984.56|14904.56|14982.32|14902.32|10
1724892040000|2024-08-29 00:40:40|14984.6|14904.6|14988.54|14908.54|14988.54|14908.54|14984.6|14904.6|10
1724892050000|2024-08-29 00:40:50|14990.5|14910.5|14996.03|14916.03|14996.15|14916.15|14990.5|14910.5|10
1724892060000|2024-08-29 00:41:00|14995.78|14915.78|14996.2|14916.2|14996.88|14916.88|14994.69|14914.69|10
1724892070000|2024-08-29 00:41:10|14996.53|14916.53|14998.12|14918.12|14998.55|14918.55|14996.53|14916.53|10
1724892080000|2024-08-29 00:41:20|14997.52|14917.52|14996.72|14916.72|14997.57|14917.57|14996.28|14916.28|10
1724892090000|2024-08-29 00:41:30|14996.73|14916.73|14995.86|14915.86|14996.82|14916.82|14995.86|14915.86|8
1724892100000|2024-08-29 00:41:40|14995.32|14915.32|14993.51|14913.51|14995.32|14915.32|14993.51|14913.51|9
1724892110000|2024-08-29 00:41:50|14993.15|14913.15|14993.44|14913.44|14993.44|14913.44|14993.06|14913.06|10
1724892120000|2024-08-29 00:42:00|14993.26|14913.26|14993|14913|14993.32|14913.32|14992.84|14912.84|10
1724892130000|2024-08-29 00:42:10|14993.11|14913.11|14994.4|14914.4|14994.4|14914.4|14992.97|14912.97|9
1724892140000|2024-08-29 00:42:20|14994.37|14914.37|14996.05|14916.05|14996.05|14916.05|14994.37|14914.37|10
1724892150000|2024-08-29 00:42:30|14996.06|14916.06|14997.1|14917.1|14998.82|14918.82|14996.06|14916.06|10
1724892160000|2024-08-29 00:42:40|14996.86|14916.86|14996.14|14916.14|14996.86|14916.86|14996.14|14916.14|10
1724892170000|2024-08-29 00:42:50|14995.67|14915.67|14994.44|14914.44|14995.74|14915.74|14994.44|14914.44|8
1724892180000|2024-08-29 00:43:00|14994.45|14914.45|14994.22|14914.22|14995.03|14915.03|14994|14914|10
1724892190000|2024-08-29 00:43:10|14994.13|14914.13|14993.5|14913.5|14994.13|14914.13|14993.45|14913.45|10
1724892200000|2024-08-29 00:43:20|14993.48|14913.48|14993.51|14913.51|14993.55|14913.55|14993.33|14913.33|9
1724892210000|2024-08-29 00:43:30|14993.61|14913.61|14993.82|14913.82|14993.98|14913.98|14993.61|14913.61|8
1724892220000|2024-08-29 00:43:40|14993.78|14913.78|14993.09|14913.09|14994.01|14914.01|14992.91|14912.91|10
1724892230000|2024-08-29 00:43:50|14992.64|14912.64|14991.1|14911.1|14992.93|14912.93|14991.1|14911.1|10
1724892240000|2024-08-29 00:44:00|14990.4|14910.4|14990.21|14910.21|14990.48|14910.48|14990.1|14910.1|10
1724892250000|2024-08-29 00:44:10|14990.25|14910.25|14990.5|14910.5|14990.51|14910.51|14990.08|14910.08|10
1724892260000|2024-08-29 00:44:20|14990.51|14910.51|14991.82|14911.82|14991.85|14911.85|14990.51|14910.51|8
1724892270000|2024-08-29 00:44:30|14992.04|14912.04|14996.41|14916.41|14996.41|14916.41|14992.04|14912.04|10
1724892280000|2024-08-29 00:44:40|14997.15|14917.15|14999.52|14919.52|14999.52|14919.52|14997.15|14917.15|10
1724892290000|2024-08-29 00:44:50|14999.44|14919.44|14999.72|14919.72|14999.8|14919.8|14999.4|14919.4|10
1724892300000|2024-08-29 00:45:00|14999.85|14919.85|14997.56|14917.56|14999.85|14919.85|14997.56|14917.56|10
1724892310000|2024-08-29 00:45:10|14997.37|14917.37|14994.23|14914.23|14997.41|14917.41|14994.14|14914.14|10
1724892320000|2024-08-29 00:45:20|14994.76|14914.76|14993.54|14913.54|14994.76|14914.76|14992.99|14912.99|10
1724892330000|2024-08-29 00:45:30|14993.55|14913.55|14992.39|14912.39|14993.63|14913.63|14992.39|14912.39|10
1724892340000|2024-08-29 00:45:40|14992.78|14912.78|14993.12|14913.12|14993.18|14913.18|14992.63|14912.63|10
1724892350000|2024-08-29 00:45:50|14992.95|14912.95|14989.87|14909.87|14993.25|14913.25|14989.87|14909.87|10
1724892360000|2024-08-29 00:46:00|14989.04|14909.04|14985.34|14905.34|14989.04|14909.04|14985.31|14905.31|10
1724892370000|2024-08-29 00:46:10|14984.06|14904.06|14983.16|14903.16|14984.06|14904.06|14983.16|14903.16|10
1724892380000|2024-08-29 00:46:20|14982.95|14902.95|14981.7|14901.7|14983.27|14903.27|14981.4|14901.4|10
1724892390000|2024-08-29 00:46:30|14981.65|14901.65|14983.9|14903.9|14983.9|14903.9|14981.65|14901.65|9
1724892400000|2024-08-29 00:46:40|14984.01|14904.01|14987.31|14907.31|14987.31|14907.31|14984.01|14904.01|9
1724892410000|2024-08-29 00:46:50|14987.52|14907.52|14990.2|14910.2|14990.32|14910.32|14987.52|14907.52|10
1724892420000|2024-08-29 00:47:00|14990.21|14910.21|14991.75|14911.75|14991.75|14911.75|14990.2|14910.2|10
1724892430000|2024-08-29 00:47:10|14991.87|14911.87|14992.56|14912.56|14992.56|14912.56|14991.87|14911.87|10
1724892440000|2024-08-29 00:47:20|14992.61|14912.61|14994.13|14914.13|14994.13|14914.13|14992.61|14912.61|8
1724892450000|2024-08-29 00:47:30|14994.39|14914.39|14993.37|14913.37|14995.73|14915.73|14993.37|14913.37|10
1724892460000|2024-08-29 00:47:40|14993.34|14913.34|14995.44|14915.44|14995.44|14915.44|14993.34|14913.34|10
1724892470000|2024-08-29 00:47:50|14995.51|14915.51|14996.99|14916.99|14996.99|14916.99|14995.51|14915.51|10
1724892480000|2024-08-29 00:48:00|14996.97|14916.97|14997.35|14917.35|14997.52|14917.52|14996.97|14916.97|9
1724892490000|2024-08-29 00:48:10|14996.96|14916.96|14995.94|14915.94|14996.96|14916.96|14995.94|14915.94|10
1724892500000|2024-08-29 00:48:20|14994.98|14914.98|14992.9|14912.9|14994.98|14914.98|14992.88|14912.88|9
1724892510000|2024-08-29 00:48:30|14992.84|14912.84|14991.35|14911.35|14992.84|14912.84|14991.17|14911.17|10
1724892520000|2024-08-29 00:48:40|14991.14|14911.14|14991.93|14911.93|14992.05|14912.05|14991.14|14911.14|8
1724892530000|2024-08-29 00:48:50|14991.86|14911.86|14991.39|14911.39|14991.86|14911.86|14991.39|14911.39|7
1724892540000|2024-08-29 00:49:00|14991.41|14911.41|14991.08|14911.08|14991.41|14911.41|14991.08|14911.08|7
1724892550000|2024-08-29 00:49:10|14990.9|14910.9|14991.21|14911.21|14991.21|14911.21|14990.88|14910.88|10
1724892560000|2024-08-29 00:49:20|14991.16|14911.16|14990.33|14910.33|14991.16|14911.16|14990.33|14910.33|10
1724892570000|2024-08-29 00:49:30|14990.16|14910.16|14987.99|14907.99|14990.16|14910.16|14987.99|14907.99|10
1724892580000|2024-08-29 00:49:40|14987.97|14907.97|14983.58|14903.58|14987.97|14907.97|14983.58|14903.58|9
1724892590000|2024-08-29 00:49:50|14983.79|14903.79|14981.81|14901.81|14983.8|14903.8|14981.81|14901.81|8
1724892600000|2024-08-29 00:50:00|14981.66|14901.66|14982.23|14902.23|14982.31|14902.31|14980.9|14900.9|10
1724892610000|2024-08-29 00:50:10|14982.28|14902.28|14981.21|14901.21|14982.97|14902.97|14980.99|14900.99|10
1724892620000|2024-08-29 00:50:20|14981.22|14901.22|14981.67|14901.67|14981.67|14901.67|14981.13|14901.13|9
1724892630000|2024-08-29 00:50:30|14981.78|14901.78|14983.23|14903.23|14983.23|14903.23|14981.54|14901.54|10
1724892640000|2024-08-29 00:50:40|14984.03|14904.03|14984.65|14904.65|14984.8|14904.8|14984.03|14904.03|9
1724892650000|2024-08-29 00:50:50|14984.46|14904.46|14984.74|14904.74|14984.74|14904.74|14984.13|14904.13|10
1724892660000|2024-08-29 00:51:00|14984.82|14904.82|14984.39|14904.39|14984.93|14904.93|14984.39|14904.39|9
1724892670000|2024-08-29 00:51:10|14984.35|14904.35|14983.77|14903.77|14984.74|14904.74|14983.62|14903.62|10
1724892680000|2024-08-29 00:51:20|14983.84|14903.84|14983.83|14903.83|14984.03|14904.03|14983.65|14903.65|10
1724892690000|2024-08-29 00:51:30|14983.93|14903.93|14984.78|14904.78|14984.78|14904.78|14983.63|14903.63|8
1724892700000|2024-08-29 00:51:40|14984.36|14904.36|14986.38|14906.38|14986.38|14906.38|14984.26|14904.26|9
1724892710000|2024-08-29 00:51:50|14986.64|14906.64|14988.18|14908.18|14988.18|14908.18|14986.64|14906.64|10
1724892720000|2024-08-29 00:52:00|14988.95|14908.95|14989.25|14909.25|14989.31|14909.31|14988.95|14908.95|10
1724892730000|2024-08-29 00:52:10|14989.17|14909.17|14989.04|14909.04|14989.17|14909.17|14988.11|14908.11|10
1724892740000|2024-08-29 00:52:20|14989.11|14909.11|14989.49|14909.49|14989.66|14909.66|14988.84|14908.84|10
1724892750000|2024-08-29 00:52:30|14989.42|14909.42|14989.31|14909.31|14989.51|14909.51|14989.27|14909.27|7
1724892760000|2024-08-29 00:52:40|14989.2|14909.2|14989|14909|14989.2|14909.2|14988.63|14908.63|10
1724892770000|2024-08-29 00:52:50|14989.01|14909.01|14989.42|14909.42|14989.42|14909.42|14989.01|14909.01|8
1724892780000|2024-08-29 00:53:00|14989.34|14909.34|14989.47|14909.47|14989.52|14909.52|14989.29|14909.29|10
1724892790000|2024-08-29 00:53:10|14989.58|14909.58|14989.56|14909.56|14989.58|14909.58|14989.27|14909.27|8
1724892800000|2024-08-29 00:53:20|14989.86|14909.86|14990.81|14910.81|14990.81|14910.81|14989.86|14909.86|10
1724892810000|2024-08-29 00:53:30|14990.96|14910.96|14993|14913|14993|14913|14990.83|14910.83|10
1724892820000|2024-08-29 00:53:40|14993.18|14913.18|14992.51|14912.51|14993.27|14913.27|14992.37|14912.37|10
1724892830000|2024-08-29 00:53:50|14992.48|14912.48|14990.83|14910.83|14992.59|14912.59|14990.83|14910.83|10
1724892840000|2024-08-29 00:54:00|14990.8|14910.8|14989.46|14909.46|14990.8|14910.8|14989.39|14909.39|10
1724892850000|2024-08-29 00:54:10|14989.01|14909.01|14986.34|14906.34|14989.01|14909.01|14986.34|14906.34|10
1724892860000|2024-08-29 00:54:20|14986.46|14906.46|14986.11|14906.11|14986.46|14906.46|14986.05|14906.05|8
1724892870000|2024-08-29 00:54:30|14986.1|14906.1|14986.16|14906.16|14986.3|14906.3|14986.05|14906.05|10
1724892880000|2024-08-29 00:54:40|14986.02|14906.02|14985.84|14905.84|14986.51|14906.51|14985.84|14905.84|10
1724892890000|2024-08-29 00:54:50|14985.93|14905.93|14984.88|14904.88|14985.93|14905.93|14984.88|14904.88|9
1724892900000|2024-08-29 00:55:00|14984.85|14904.85|14980.94|14900.94|14984.85|14904.85|14980.94|14900.94|10
1724892910000|2024-08-29 00:55:10|14980.41|14900.41|14977.24|14897.24|14980.41|14900.41|14977.24|14897.24|10
1724892920000|2024-08-29 00:55:20|14977.21|14897.21|14977.38|14897.38|14978.1|14898.1|14977.18|14897.18|10
1724892930000|2024-08-29 00:55:30|14977.41|14897.41|14982.1|14902.1|14982.1|14902.1|14977.41|14897.41|10
1724892940000|2024-08-29 00:55:40|14982.19|14902.19|14982.88|14902.88|14982.89|14902.89|14982.1|14902.1|10
1724892950000|2024-08-29 00:55:50|14982.89|14902.89|14984.73|14904.73|14984.73|14904.73|14982.89|14902.89|9
1724892960000|2024-08-29 00:56:00|14984.65|14904.65|14984.31|14904.31|14984.65|14904.65|14984.28|14904.28|9
1724892970000|2024-08-29 00:56:10|14983.99|14903.99|14985.11|14905.11|14985.11|14905.11|14983.69|14903.69|10
1724892980000|2024-08-29 00:56:20|14985.18|14905.18|14986.33|14906.33|14986.33|14906.33|14985.15|14905.15|10
1724892990000|2024-08-29 00:56:30|14986.48|14906.48|14987.37|14907.37|14987.37|14907.37|14985.98|14905.98|10
1724893000000|2024-08-29 00:56:40|14987.31|14907.31|14986.98|14906.98|14987.31|14907.31|14986.9|14906.9|9
1724893010000|2024-08-29 00:56:50|14986.25|14906.25|14985.57|14905.57|14986.25|14906.25|14985.54|14905.54|8
1724893020000|2024-08-29 00:57:00|14986.21|14906.21|14986.85|14906.85|14988.09|14908.09|14986.21|14906.21|10
1724893030000|2024-08-29 00:57:10|14987.07|14907.07|14986.63|14906.63|14987.19|14907.19|14986.63|14906.63|9
1724893040000|2024-08-29 00:57:20|14986.85|14906.85|14988.22|14908.22|14988.22|14908.22|14986.85|14906.85|10
1724893050000|2024-08-29 00:57:30|14988.25|14908.25|14987.72|14907.72|14988.26|14908.26|14987.7|14907.7|6
1724893060000|2024-08-29 00:57:40|14987.73|14907.73|14989.53|14909.53|14989.77|14909.77|14987.73|14907.73|8
1724893070000|2024-08-29 00:57:50|14990.04|14910.04|14989.55|14909.55|14990.04|14910.04|14989.55|14909.55|9
1724893080000|2024-08-29 00:58:00|14989.56|14909.56|14989.68|14909.68|14989.68|14909.68|14989.01|14909.01|10
1724893090000|2024-08-29 00:58:10|14990.48|14910.48|14992.11|14912.11|14992.11|14912.11|14990.48|14910.48|10
1724893100000|2024-08-29 00:58:20|14992.03|14912.03|14993.83|14913.83|14993.83|14913.83|14992.01|14912.01|9
1724893110000|2024-08-29 00:58:30|14996.29|14916.29|14998.01|14918.01|14998.03|14918.03|14996.29|14916.29|10
1724893120000|2024-08-29 00:58:40|14998.09|14918.09|14999.8|14919.8|14999.8|14919.8|14997.86|14917.86|10
1724893130000|2024-08-29 00:58:50|14999.86|14919.86|15000.27|14920.27|15000.27|14920.27|14999.86|14919.86|9
1724893140000|2024-08-29 00:59:00|15000.24|14920.24|15002.47|14922.47|15002.47|14922.47|15000.24|14920.24|9
1724893150000|2024-08-29 00:59:10|15002.4|14922.4|15004.1|14924.1|15004.1|14924.1|15002.33|14922.33|9
1724893160000|2024-08-29 00:59:20|15004.11|14924.11|15003.89|14923.89|15004.11|14924.11|15003.85|14923.85|10
1724893170000|2024-08-29 00:59:30|15003.86|14923.86|15004.05|14924.05|15004.14|14924.14|15003.83|14923.83|9
1724893180000|2024-08-29 00:59:40|15004.33|14924.33|15005.29|14925.29|15005.29|14925.29|15004.33|14924.33|10
1724893190000|2024-08-29 00:59:50|15005.69|14925.69|15006.43|14926.43|15006.43|14926.43|15005.69|14925.69|10
1724893200000|2024-08-29 01:00:00|15006.32|14926.32|15007.01|14927.01|15007.12|14927.12|15006.04|14926.04|10
1724893210000|2024-08-29 01:00:10|15006.94|14926.94|15005.69|14925.69|15006.94|14926.94|15005.69|14925.69|9
1724893220000|2024-08-29 01:00:20|15005.63|14925.63|15002.84|14922.84|15005.68|14925.68|15002.84|14922.84|10
1724893230000|2024-08-29 01:00:30|15002.73|14922.73|15001.79|14921.79|15002.73|14922.73|15001.46|14921.46|10
1724893240000|2024-08-29 01:00:40|15001.09|14921.09|14999.31|14919.31|15001.09|14921.09|14999.31|14919.31|10
1724893250000|2024-08-29 01:00:50|14999.28|14919.28|15001.36|14921.36|15001.37|14921.37|14999.1|14919.1|10
1724893260000|2024-08-29 01:01:00|15001.23|14921.23|15001.45|14921.45|15001.45|14921.45|15000.83|14920.83|10
1724893270000|2024-08-29 01:01:10|15001.48|14921.48|15002.03|14922.03|15002.19|14922.19|15001.46|14921.46|10
1724893280000|2024-08-29 01:01:20|15002.08|14922.08|15001.51|14921.51|15002.31|14922.31|15001.51|14921.51|9
1724893290000|2024-08-29 01:01:30|15001.67|14921.67|15001.49|14921.49|15001.69|14921.69|15001.49|14921.49|6
1724893300000|2024-08-29 01:01:40|15001.74|14921.74|15001.9|14921.9|15001.91|14921.91|15001.62|14921.62|9
1724893310000|2024-08-29 01:01:50|15001.93|14921.93|15003.77|14923.77|15003.77|14923.77|15001.93|14921.93|10
1724893320000|2024-08-29 01:02:00|15003.61|14923.61|15002.82|14922.82|15004.02|14924.02|15002.82|14922.82|10
1724893330000|2024-08-29 01:02:10|15002.7|14922.7|15002.01|14922.01|15002.7|14922.7|15001.86|14921.86|10
1724893340000|2024-08-29 01:02:20|15002.1|14922.1|15000.4|14920.4|15002.17|14922.17|14999.97|14919.97|10
1724893350000|2024-08-29 01:02:30|15000.19|14920.19|15000.88|14920.88|15000.88|14920.88|14999.88|14919.88|8
1724893360000|2024-08-29 01:02:40|15001.4|14921.4|15002.43|14922.43|15002.43|14922.43|15001.4|14921.4|10
1724893370000|2024-08-29 01:02:50|15002.52|14922.52|15007.11|14927.11|15007.11|14927.11|15002.52|14922.52|10
1724893380000|2024-08-29 01:03:00|15007.2|14927.2|15007.69|14927.69|15007.89|14927.89|15007.2|14927.2|9
1724893390000|2024-08-29 01:03:10|15007.71|14927.71|15008.17|14928.17|15008.27|14928.27|15007.71|14927.71|10
1724893400000|2024-08-29 01:03:20|15008.47|14928.47|15011|14931|15011|14931|15008.47|14928.47|10
1724893410000|2024-08-29 01:03:30|15012.38|14932.38|15016.41|14936.41|15016.41|14936.41|15012.38|14932.38|10
1724893420000|2024-08-29 01:03:40|15017.57|14937.57|15016.82|14936.82|15017.94|14937.94|15016.52|14936.52|9
1724893430000|2024-08-29 01:03:50|15016.9|14936.9|15015.73|14935.73|15016.9|14936.9|15015.71|14935.71|10
1724893440000|2024-08-29 01:04:00|15015.79|14935.79|15016.03|14936.03|15016.03|14936.03|15015.33|14935.33|9
1724893450000|2024-08-29 01:04:10|15016.5|14936.5|15014.14|14934.14|15016.5|14936.5|15014.14|14934.14|10
1724893460000|2024-08-29 01:04:20|15014.02|14934.02|15016.19|14936.19|15016.19|14936.19|15014.02|14934.02|10
1724893470000|2024-08-29 01:04:30|15016.33|14936.33|15014.63|14934.63|15016.58|14936.58|15014.63|14934.63|9
1724893480000|2024-08-29 01:04:40|15014.61|14934.61|15014.6|14934.6|15014.63|14934.63|15014.45|14934.45|8
1724893490000|2024-08-29 01:04:50|15014.56|14934.56|15014.3|14934.3|15014.75|14934.75|15014.3|14934.3|10
1724893500000|2024-08-29 01:05:00|15014.32|14934.32|15014.22|14934.22|15014.32|14934.32|15014.18|14934.18|8
1724893510000|2024-08-29 01:05:10|15013.3|14933.3|15013.18|14933.18|15013.3|14933.3|15013.1|14933.1|8
1724893520000|2024-08-29 01:05:20|15013.62|14933.62|15015.07|14935.07|15015.07|14935.07|15013.62|14933.62|6
1724893530000|2024-08-29 01:05:30|15015.13|14935.13|15012.94|14932.94|15015.14|14935.14|15012.92|14932.92|9
1724893540000|2024-08-29 01:05:40|15012.89|14932.89|15015.05|14935.05|15015.12|14935.12|15012.89|14932.89|9
1724893550000|2024-08-29 01:05:50|15015.04|14935.04|15015.35|14935.35|15015.35|14935.35|15015.03|14935.03|8
1724893560000|2024-08-29 01:06:00|15015.29|14935.29|15015.23|14935.23|15015.32|14935.32|15015.18|14935.18|8
1724893570000|2024-08-29 01:06:10|15013.31|14933.31|15005.08|14925.08|15013.31|14933.31|15005.08|14925.08|8
1724893580000|2024-08-29 01:06:20|15004.44|14924.44|15003.29|14923.29|15004.55|14924.55|15002.72|14922.72|10
1724893590000|2024-08-29 01:06:30|15003.61|14923.61|15007.04|14927.04|15007.04|14927.04|15002.6|14922.6|9
1724893600000|2024-08-29 01:06:40|15007.62|14927.62|15011.17|14931.17|15011.17|14931.17|15007.62|14927.62|10
1724893610000|2024-08-29 01:06:50|15011.54|14931.54|15016.08|14936.08|15016.08|14936.08|15011.54|14931.54|9
1724893620000|2024-08-29 01:07:00|15016.05|14936.05|15017.41|14937.41|15017.41|14937.41|15016.05|14936.05|7
1724893630000|2024-08-29 01:07:10|15017.36|14937.36|15018.06|14938.06|15018.18|14938.18|15017.36|14937.36|10
1724893640000|2024-08-29 01:07:20|15018.35|14938.35|15018.37|14938.37|15019.97|14939.97|15018.35|14938.35|10
1724893650000|2024-08-29 01:07:30|15018.19|14938.19|15020.81|14940.81|15020.81|14940.81|15017.8|14937.8|10
1724893660000|2024-08-29 01:07:40|15020.74|14940.74|15021.57|14941.57|15021.57|14941.57|15020.65|14940.65|10
1724893670000|2024-08-29 01:07:50|15021.84|14941.84|15022.11|14942.11|15022.65|14942.65|15021.84|14941.84|10
1724893680000|2024-08-29 01:08:00|15022.09|14942.09|15022.57|14942.57|15022.58|14942.58|15022.07|14942.07|10
1724893690000|2024-08-29 01:08:10|15022.64|14942.64|15023.85|14943.85|15024.11|14944.11|15022.64|14942.64|10
1724893700000|2024-08-29 01:08:20|15024.56|14944.56|15035.14|14955.14|15035.14|14955.14|15024.56|14944.56|10
1724893710000|2024-08-29 01:08:30|15034.94|14954.94|15038.34|14958.34|15038.4|14958.4|15034.94|14954.94|10
1724893720000|2024-08-29 01:08:40|15038.24|14958.24|15039.23|14959.23|15039.23|14959.23|15038.24|14958.24|8
1724893730000|2024-08-29 01:08:50|15039.66|14959.66|15040.59|14960.59|15041.26|14961.26|15039.66|14959.66|10
1724893740000|2024-08-29 01:09:00|15040.61|14960.61|15040.7|14960.7|15040.7|14960.7|15039.66|14959.66|10
1724893750000|2024-08-29 01:09:10|15041.1|14961.1|15041.94|14961.94|15041.94|14961.94|15041.1|14961.1|10
1724893760000|2024-08-29 01:09:20|15042.09|14962.09|15043.77|14963.77|15043.77|14963.77|15042.09|14962.09|9
1724893770000|2024-08-29 01:09:30|15043.7|14963.7|15044.35|14964.35|15044.54|14964.54|15043.7|14963.7|10
1724893780000|2024-08-29 01:09:40|15044.48|14964.48|15043.26|14963.26|15044.48|14964.48|15043.26|14963.26|10
1724893790000|2024-08-29 01:09:50|15042.97|14962.97|15043.23|14963.23|15043.23|14963.23|15042.62|14962.62|10
1724893800000|2024-08-29 01:10:00|15043.52|14963.52|15043.17|14963.17|15043.64|14963.64|15043.07|14963.07|9
1724893810000|2024-08-29 01:10:10|15042.09|14962.09|15036.66|14956.66|15042.09|14962.09|15036.66|14956.66|10
1724893820000|2024-08-29 01:10:20|15036.69|14956.69|15035.15|14955.15|15036.69|14956.69|15035.15|14955.15|8
1724893830000|2024-08-29 01:10:30|15035.11|14955.11|15034.92|14954.92|15035.17|14955.17|15034.85|14954.85|7
1724893840000|2024-08-29 01:10:40|15034.97|14954.97|15034.45|14954.45|15034.97|14954.97|15034.21|14954.21|9
1724893850000|2024-08-29 01:10:50|15033.5|14953.5|15032.24|14952.24|15033.5|14953.5|15032.24|14952.24|8
1724893860000|2024-08-29 01:11:00|15032.47|14952.47|15031.19|14951.19|15032.68|14952.68|15031.19|14951.19|10
1724893870000|2024-08-29 01:11:10|15031.01|14951.01|15029.24|14949.24|15031.01|14951.01|15029.24|14949.24|10
1724893880000|2024-08-29 01:11:20|15029.19|14949.19|15025.25|14945.25|15029.19|14949.19|15025.22|14945.22|8
1724893890000|2024-08-29 01:11:30|15024.83|14944.83|15024.98|14944.98|15024.98|14944.98|15023.72|14943.72|10
1724893900000|2024-08-29 01:11:40|15025.11|14945.11|15024.93|14944.93|15025.27|14945.27|15024.86|14944.86|9
1724893910000|2024-08-29 01:11:50|15024.84|14944.84|15025.6|14945.6|15026.02|14946.02|15024.81|14944.81|10
1724893920000|2024-08-29 01:12:00|15025.66|14945.66|15025.81|14945.81|15026.65|14946.65|15025.66|14945.66|10
1724893930000|2024-08-29 01:12:10|15025.8|14945.8|15027.38|14947.38|15027.38|14947.38|15025.74|14945.74|7
1724893940000|2024-08-29 01:12:20|15027.49|14947.49|15027.12|14947.12|15028.18|14948.18|15027.12|14947.12|10
1724893950000|2024-08-29 01:12:30|15027.15|14947.15|15022.05|14942.05|15027.17|14947.17|15021.78|14941.78|10
1724893960000|2024-08-29 01:12:40|15021.34|14941.34|15019.38|14939.38|15021.34|14941.34|15019.33|14939.33|10
1724893970000|2024-08-29 01:12:50|15017.71|14937.71|15018.5|14938.5|15018.58|14938.58|15017.69|14937.69|10
1724893980000|2024-08-29 01:13:00|15018.89|14938.89|15018.3|14938.3|15018.99|14938.99|15017.96|14937.96|10
1724893990000|2024-08-29 01:13:10|15017.66|14937.66|15015.31|14935.31|15017.66|14937.66|15015.31|14935.31|7
1724894000000|2024-08-29 01:13:20|15015.32|14935.32|15013.79|14933.79|15015.53|14935.53|15013.54|14933.54|10
1724894010000|2024-08-29 01:13:30|15014|14934|15013.46|14933.46|15014|14934|15013.24|14933.24|9
1724894020000|2024-08-29 01:13:40|15013.4|14933.4|15013.05|14933.05|15013.4|14933.4|15013.05|14933.05|8
1724894030000|2024-08-29 01:13:50|15013.01|14933.01|15011.28|14931.28|15013.04|14933.04|15011.28|14931.28|10
1724894040000|2024-08-29 01:14:00|15011.24|14931.24|15009.82|14929.82|15011.36|14931.36|15009.82|14929.82|9
1724894050000|2024-08-29 01:14:10|15009.81|14929.81|15009.35|14929.35|15010|14930|15009.22|14929.22|9
1724894060000|2024-08-29 01:14:20|15009.47|14929.47|15010.36|14930.36|15010.59|14930.59|15009.47|14929.47|8
1724894070000|2024-08-29 01:14:30|15010.46|14930.46|15007.51|14927.51|15010.46|14930.46|15007.51|14927.51|10
1724894080000|2024-08-29 01:14:40|15007.48|14927.48|15003.29|14923.29|15007.49|14927.49|15003.29|14923.29|10
1724894090000|2024-08-29 01:14:50|15002.92|14922.92|15002.28|14922.28|15003.22|14923.22|15002.11|14922.11|8
1724894100000|2024-08-29 01:15:00|15002.26|14922.26|14995.73|14915.73|15002.26|14922.26|14995.73|14915.73|10
1724894110000|2024-08-29 01:15:10|14995.56|14915.56|14994.37|14914.37|14995.6|14915.6|14994.37|14914.37|10
1724894120000|2024-08-29 01:15:20|14994.22|14914.22|14986.18|14906.18|14994.22|14914.22|14986.18|14906.18|10
1724894130000|2024-08-29 01:15:30|14985.99|14905.99|14984.83|14904.83|14985.99|14905.99|14984.2|14904.2|10
1724894140000|2024-08-29 01:15:40|14985.38|14905.38|14987.19|14907.19|14987.71|14907.71|14985.38|14905.38|9
1724894150000|2024-08-29 01:15:50|14986.9|14906.9|14985.56|14905.56|14986.9|14906.9|14985.27|14905.27|10
1724894160000|2024-08-29 01:16:00|14985.59|14905.59|14986.15|14906.15|14986.15|14906.15|14985.59|14905.59|8
1724894170000|2024-08-29 01:16:10|14985.82|14905.82|14984.39|14904.39|14986|14906|14984.39|14904.39|9
1724894180000|2024-08-29 01:16:20|14984.32|14904.32|14982.29|14902.29|14984.32|14904.32|14982.29|14902.29|9
1724894190000|2024-08-29 01:16:30|14982.67|14902.67|14979.46|14899.46|14982.67|14902.67|14979.46|14899.46|10
1724894200000|2024-08-29 01:16:40|14979.29|14899.29|14976.78|14896.78|14979.29|14899.29|14976.78|14896.78|7
1724894210000|2024-08-29 01:16:50|14976.27|14896.27|14972.87|14892.87|14976.27|14896.27|14972.87|14892.87|10
1724894220000|2024-08-29 01:17:00|14972.68|14892.68|14972.22|14892.22|14972.68|14892.68|14971.9|14891.9|9
1724894230000|2024-08-29 01:17:10|14972.15|14892.15|14971.62|14891.62|14972.15|14892.15|14971.36|14891.36|8
1724894240000|2024-08-29 01:17:20|14971.92|14891.92|14969.33|14889.33|14972.19|14892.19|14969.32|14889.32|10
1724894250000|2024-08-29 01:17:30|14968.69|14888.69|14967.79|14887.79|14968.69|14888.69|14967.27|14887.27|9
1724894260000|2024-08-29 01:17:40|14967.98|14887.98|14966.99|14886.99|14967.98|14887.98|14966.99|14886.99|9
1724894270000|2024-08-29 01:17:50|14964.45|14884.45|14961.01|14881.01|14964.45|14884.45|14961.01|14881.01|10
1724894280000|2024-08-29 01:18:00|14960.92|14880.92|14960.5|14880.5|14960.92|14880.92|14960.5|14880.5|10
1724894290000|2024-08-29 01:18:10|14960.48|14880.48|14960.88|14880.88|14961.35|14881.35|14960.41|14880.41|9
1724894300000|2024-08-29 01:18:20|14960.64|14880.64|14960.18|14880.18|14960.64|14880.64|14959.46|14879.46|9
1724894310000|2024-08-29 01:18:30|14960.8|14880.8|14966.81|14886.81|14966.81|14886.81|14960.8|14880.8|10
1724894320000|2024-08-29 01:18:40|14966.8|14886.8|14964.13|14884.13|14966.82|14886.82|14964.13|14884.13|10
1724894330000|2024-08-29 01:18:50|14962.13|14882.13|14954.66|14874.66|14962.13|14882.13|14954.66|14874.66|10
1724894340000|2024-08-29 01:19:00|14954.61|14874.61|14953.82|14873.82|14956.17|14876.17|14953.82|14873.82|10
1724894350000|2024-08-29 01:19:10|14953.85|14873.85|14954.42|14874.42|14954.42|14874.42|14951.85|14871.85|10
1724894360000|2024-08-29 01:19:20|14955.16|14875.16|14955.92|14875.92|14955.92|14875.92|14954.49|14874.49|10
1724894370000|2024-08-29 01:19:30|14956.36|14876.36|14956.9|14876.9|14956.9|14876.9|14955.87|14875.87|10
1724894380000|2024-08-29 01:19:40|14956.84|14876.84|14956.21|14876.21|14956.84|14876.84|14956.18|14876.18|7
1724894390000|2024-08-29 01:19:50|14956.24|14876.24|14952.06|14872.06|14956.24|14876.24|14952.06|14872.06|10
1724894400000|2024-08-29 01:20:00|14951.16|14871.16|14951.45|14871.45|14952.38|14872.38|14951.16|14871.16|10
1724894410000|2024-08-29 01:20:10|14951.4|14871.4|14951.8|14871.8|14952.04|14872.04|14951.4|14871.4|9
1724894420000|2024-08-29 01:20:20|14951.78|14871.78|14948.71|14868.71|14951.78|14871.78|14948.71|14868.71|10
1724894430000|2024-08-29 01:20:30|14948.69|14868.69|14947.55|14867.55|14948.69|14868.69|14947.55|14867.55|10
1724894440000|2024-08-29 01:20:40|14947.76|14867.76|14946.27|14866.27|14947.76|14867.76|14946.27|14866.27|10
1724894450000|2024-08-29 01:20:50|14946.45|14866.45|14946.65|14866.65|14946.65|14866.65|14945.94|14865.94|10
1724894460000|2024-08-29 01:21:00|14946.55|14866.55|14946.1|14866.1|14946.91|14866.91|14946.1|14866.1|10
1724894470000|2024-08-29 01:21:10|14945.98|14865.98|14945.76|14865.76|14946.8|14866.8|14945.73|14865.73|10
1724894480000|2024-08-29 01:21:20|14945.38|14865.38|14946.16|14866.16|14946.16|14866.16|14945.07|14865.07|9
1724894490000|2024-08-29 01:21:30|14945.98|14865.98|14945.71|14865.71|14946.14|14866.14|14945.44|14865.44|8
1724894500000|2024-08-29 01:21:40|14945.74|14865.74|14947.15|14867.15|14947.15|14867.15|14945.74|14865.74|9
1724894510000|2024-08-29 01:21:50|14947.22|14867.22|14948.89|14868.89|14948.89|14868.89|14947.22|14867.22|10
1724894520000|2024-08-29 01:22:00|14949.32|14869.32|14952.08|14872.08|14952.08|14872.08|14949.32|14869.32|10
1724894530000|2024-08-29 01:22:10|14952.38|14872.38|14952.8|14872.8|14952.8|14872.8|14952.21|14872.21|9
1724894540000|2024-08-29 01:22:20|14952.84|14872.84|14953.71|14873.71|14953.84|14873.84|14952.84|14872.84|10
1724894550000|2024-08-29 01:22:30|14953.87|14873.87|14952.73|14872.73|14953.94|14873.94|14952.72|14872.72|10
1724894560000|2024-08-29 01:22:40|14952.65|14872.65|14951.67|14871.67|14952.89|14872.89|14951.67|14871.67|10
1724894570000|2024-08-29 01:22:50|14951.73|14871.73|14953.33|14873.33|14953.33|14873.33|14951.73|14871.73|10
1724894580000|2024-08-29 01:23:00|14953.31|14873.31|14954.27|14874.27|14954.27|14874.27|14953.23|14873.23|10
1724894590000|2024-08-29 01:23:10|14954.25|14874.25|14954.49|14874.49|14954.75|14874.75|14954.15|14874.15|9
1724894600000|2024-08-29 01:23:20|14954.51|14874.51|14953.74|14873.74|14954.53|14874.53|14953.74|14873.74|10
1724894610000|2024-08-29 01:23:30|14953.71|14873.71|14950.13|14870.13|14953.71|14873.71|14950.13|14870.13|10
1724894620000|2024-08-29 01:23:40|14950.15|14870.15|14949.71|14869.71|14950.17|14870.17|14949.48|14869.48|9
1724894630000|2024-08-29 01:23:50|14949.72|14869.72|14949.63|14869.63|14949.8|14869.8|14949.58|14869.58|9
1724894640000|2024-08-29 01:24:00|14949.54|14869.54|14949.6|14869.6|14949.6|14869.6|14949.32|14869.32|8
1724894650000|2024-08-29 01:24:10|14949.61|14869.61|14949.77|14869.77|14949.77|14869.77|14949.3|14869.3|7
1724894660000|2024-08-29 01:24:20|14949.7|14869.7|14950.38|14870.38|14950.38|14870.38|14949.22|14869.22|10
1724894670000|2024-08-29 01:24:30|14950.64|14870.64|14950.76|14870.76|14951.04|14871.04|14950.64|14870.64|8
1724894680000|2024-08-29 01:24:40|14950.36|14870.36|14948.96|14868.96|14950.37|14870.37|14948.96|14868.96|10
1724894690000|2024-08-29 01:24:50|14949.03|14869.03|14949.58|14869.58|14949.7|14869.7|14948.88|14868.88|8
1724894700000|2024-08-29 01:25:00|14949.75|14869.75|14950.63|14870.63|14950.63|14870.63|14949.75|14869.75|8
1724894710000|2024-08-29 01:25:10|14951.87|14871.87|14954.67|14874.67|14954.67|14874.67|14951.87|14871.87|10
1724894720000|2024-08-29 01:25:20|14953.58|14873.58|14950.37|14870.37|14953.58|14873.58|14950.37|14870.37|10
1724894730000|2024-08-29 01:25:30|14950.2|14870.2|14949.18|14869.18|14950.2|14870.2|14949.16|14869.16|10
1724894740000|2024-08-29 01:25:40|14949.21|14869.21|14947.71|14867.71|14949.66|14869.66|14947.71|14867.71|10
1724894750000|2024-08-29 01:25:50|14948.48|14868.48|14949.79|14869.79|14949.79|14869.79|14948.48|14868.48|10
1724894760000|2024-08-29 01:26:00|14950.07|14870.07|14950.76|14870.76|14950.77|14870.77|14950.07|14870.07|10
1724894770000|2024-08-29 01:26:10|14950.65|14870.65|14951.01|14871.01|14951.01|14871.01|14950.55|14870.55|9
1724894780000|2024-08-29 01:26:20|14951|14871|14949.42|14869.42|14951|14871|14949.42|14869.42|10
1724894790000|2024-08-29 01:26:30|14949.24|14869.24|14950.79|14870.79|14950.79|14870.79|14949.24|14869.24|9
1724894800000|2024-08-29 01:26:40|14950.68|14870.68|14951.82|14871.82|14951.82|14871.82|14950.68|14870.68|8
1724894810000|2024-08-29 01:26:50|14951.83|14871.83|14951.89|14871.89|14952|14872|14951.58|14871.58|9
1724894820000|2024-08-29 01:27:00|14951.79|14871.79|14950.79|14870.79|14951.79|14871.79|14950.78|14870.78|9
1724894830000|2024-08-29 01:27:10|14949.41|14869.41|14948.54|14868.54|14949.41|14869.41|14948.43|14868.43|9
1724894840000|2024-08-29 01:27:20|14947.95|14867.95|14948.64|14868.64|14948.64|14868.64|14947.8|14867.8|9
1724894850000|2024-08-29 01:27:30|14949.27|14869.27|14951.03|14871.03|14951.03|14871.03|14949.27|14869.27|10
1724894860000|2024-08-29 01:27:40|14951.29|14871.29|14952.96|14872.96|14953.05|14873.05|14951.29|14871.29|10
1724894870000|2024-08-29 01:27:50|14952.86|14872.86|14952.79|14872.79|14952.87|14872.87|14952.79|14872.79|7
1724894880000|2024-08-29 01:28:00|14952.81|14872.81|14954.28|14874.28|14954.28|14874.28|14952.81|14872.81|10
1724894890000|2024-08-29 01:28:10|14954.23|14874.23|14952.45|14872.45|14954.23|14874.23|14952.45|14872.45|9
1724894900000|2024-08-29 01:28:20|14952.48|14872.48|14952.48|14872.48|14952.69|14872.69|14952.42|14872.42|10
1724894910000|2024-08-29 01:28:30|14952.49|14872.49|14952.76|14872.76|14952.84|14872.84|14952.49|14872.49|7
1724894920000|2024-08-29 01:28:40|14952.79|14872.79|14952.26|14872.26|14952.82|14872.82|14952.26|14872.26|10
1724894930000|2024-08-29 01:28:50|14951.87|14871.87|14950.94|14870.94|14951.87|14871.87|14950.94|14870.94|10
1724894940000|2024-08-29 01:29:00|14950.93|14870.93|14951.58|14871.58|14951.58|14871.58|14950.93|14870.93|8
1724894950000|2024-08-29 01:29:10|14951.78|14871.78|14952.48|14872.48|14952.67|14872.67|14951.78|14871.78|8
1724894960000|2024-08-29 01:29:20|14952.68|14872.68|14955.38|14875.38|14955.38|14875.38|14952.66|14872.66|9
1724894970000|2024-08-29 01:29:30|14955.48|14875.48|14955.13|14875.13|14955.48|14875.48|14955.12|14875.12|3
1724894980000|2024-08-29 01:29:40|14954.92|14874.92|14954.54|14874.54|14954.92|14874.92|14954.39|14874.39|8
1724894990000|2024-08-29 01:29:50|14954.52|14874.52|14954.01|14874.01|14954.52|14874.52|14953.88|14873.88|7
1724895000000|2024-08-29 01:30:00|14953.93|14873.93|14953.72|14873.72|14953.93|14873.93|14953.48|14873.48|8
1724895010000|2024-08-29 01:30:10|14953.68|14873.68|14951.67|14871.67|14953.68|14873.68|14951.22|14871.22|10
1724895020000|2024-08-29 01:30:20|14951.65|14871.65|14950.83|14870.83|14951.65|14871.65|14950.82|14870.82|10
1724895030000|2024-08-29 01:30:30|14950.74|14870.74|14948.75|14868.75|14950.74|14870.74|14948.75|14868.75|9
1724895040000|2024-08-29 01:30:40|14948.71|14868.71|14942.78|14862.78|14949.21|14869.21|14942.78|14862.78|10
1724895050000|2024-08-29 01:30:50|14942.39|14862.39|14941.29|14861.29|14942.39|14862.39|14941.17|14861.17|10
1724895060000|2024-08-29 01:31:00|14941.34|14861.34|14935.26|14855.26|14941.34|14861.34|14935.26|14855.26|10
1724895070000|2024-08-29 01:31:10|14935.1|14855.1|14934.59|14854.59|14935.12|14855.12|14934.59|14854.59|10
1724895080000|2024-08-29 01:31:20|14934.16|14854.16|14932.93|14852.93|14934.16|14854.16|14932.25|14852.25|9
1724895090000|2024-08-29 01:31:30|14933.11|14853.11|14933.07|14853.07|14933.17|14853.17|14932.61|14852.61|9
1724895100000|2024-08-29 01:31:40|14933.17|14853.17|14936.68|14856.68|14936.68|14856.68|14932.96|14852.96|10
1724895110000|2024-08-29 01:31:50|14936.99|14856.99|14941.87|14861.87|14941.87|14861.87|14936.99|14856.99|7
1724895120000|2024-08-29 01:32:00|14943.15|14863.15|14941.52|14861.52|14943.15|14863.15|14941.46|14861.46|10
1724895130000|2024-08-29 01:32:10|14941.46|14861.46|14942.35|14862.35|14942.35|14862.35|14940.67|14860.67|10
1724895140000|2024-08-29 01:32:20|14942.19|14862.19|14940.99|14860.99|14942.19|14862.19|14940.95|14860.95|10
1724895150000|2024-08-29 01:32:30|14940.98|14860.98|14937.59|14857.59|14941.24|14861.24|14937.55|14857.55|9
1724895160000|2024-08-29 01:32:40|14937.6|14857.6|14937.54|14857.54|14937.6|14857.6|14936.9|14856.9|10
1724895170000|2024-08-29 01:32:50|14937.55|14857.55|14938.4|14858.4|14938.4|14858.4|14937.24|14857.24|10
1724895180000|2024-08-29 01:33:00|14938.9|14858.9|14941.98|14861.98|14941.98|14861.98|14938.9|14858.9|10
1724895190000|2024-08-29 01:33:10|14942.63|14862.63|14942.2|14862.2|14942.76|14862.76|14942.14|14862.14|10
1724895200000|2024-08-29 01:33:20|14941.89|14861.89|14942.49|14862.49|14942.71|14862.71|14941.89|14861.89|10
1724895210000|2024-08-29 01:33:30|14942.5|14862.5|14947.72|14867.72|14947.72|14867.72|14941.78|14861.78|10
1724895220000|2024-08-29 01:33:40|14947.73|14867.73|14948.28|14868.28|14948.28|14868.28|14947.73|14867.73|10
1724895230000|2024-08-29 01:33:50|14949.18|14869.18|14951.8|14871.8|14951.8|14871.8|14949.18|14869.18|10
1724895240000|2024-08-29 01:34:00|14951.59|14871.59|14951.42|14871.42|14951.59|14871.59|14951.04|14871.04|9
1724895250000|2024-08-29 01:34:10|14951.26|14871.26|14950.96|14870.96|14951.27|14871.27|14950.96|14870.96|9
1724895260000|2024-08-29 01:34:20|14950.89|14870.89|14950.57|14870.57|14950.9|14870.9|14950.06|14870.06|9
1724895270000|2024-08-29 01:34:30|14950.67|14870.67|14952.12|14872.12|14952.18|14872.18|14950.67|14870.67|10
1724895280000|2024-08-29 01:34:40|14952.6|14872.6|14955.9|14875.9|14955.9|14875.9|14952.6|14872.6|9
1724895290000|2024-08-29 01:34:50|14955.92|14875.92|14954.16|14874.16|14955.92|14875.92|14954.16|14874.16|10
1724895300000|2024-08-29 01:35:00|14954.14|14874.14|14951.49|14871.49|14954.25|14874.25|14951.49|14871.49|10
1724895310000|2024-08-29 01:35:10|14951.65|14871.65|14953.68|14873.68|14953.68|14873.68|14951.65|14871.65|10
1724895320000|2024-08-29 01:35:20|14953.94|14873.94|14954.7|14874.7|14954.7|14874.7|14953.94|14873.94|9
1724895330000|2024-08-29 01:35:30|14954.26|14874.26|14954.39|14874.39|14954.41|14874.41|14954.26|14874.26|8
1724895340000|2024-08-29 01:35:40|14954.44|14874.44|14954.8|14874.8|14954.8|14874.8|14954.35|14874.35|9
1724895350000|2024-08-29 01:35:50|14954.91|14874.91|14956.39|14876.39|14956.39|14876.39|14954.65|14874.65|10
1724895360000|2024-08-29 01:36:00|14956.43|14876.43|14961.23|14881.23|14961.23|14881.23|14956.43|14876.43|10
1724895370000|2024-08-29 01:36:10|14961.82|14881.82|14964.81|14884.81|14964.81|14884.81|14961.82|14881.82|10
1724895380000|2024-08-29 01:36:20|14965.65|14885.65|14966.9|14886.9|14966.9|14886.9|14965.65|14885.65|10
1724895390000|2024-08-29 01:36:30|14966.86|14886.86|14966.43|14886.43|14966.96|14886.96|14966.43|14886.43|9
1724895400000|2024-08-29 01:36:40|14966.41|14886.41|14966.32|14886.32|14966.45|14886.45|14966.25|14886.25|7
1724895410000|2024-08-29 01:36:50|14966.4|14886.4|14967.04|14887.04|14968.14|14888.14|14966.4|14886.4|10
1724895420000|2024-08-29 01:37:00|14966.61|14886.61|14969.04|14889.04|14969.04|14889.04|14966.61|14886.61|10
1724895430000|2024-08-29 01:37:10|14968.87|14888.87|14970.95|14890.95|14970.95|14890.95|14968.69|14888.69|9
1724895440000|2024-08-29 01:37:20|14971.1|14891.1|14971.23|14891.23|14972.3|14892.3|14971.1|14891.1|10
1724895450000|2024-08-29 01:37:30|14971.3|14891.3|14970.65|14890.65|14971.3|14891.3|14970.65|14890.65|10
1724895460000|2024-08-29 01:37:40|14970.61|14890.61|14971.82|14891.82|14971.82|14891.82|14970.59|14890.59|8
1724895470000|2024-08-29 01:37:50|14972.08|14892.08|14972.29|14892.29|14972.53|14892.53|14972.04|14892.04|10
1724895480000|2024-08-29 01:38:00|14972.16|14892.16|14970.94|14890.94|14972.16|14892.16|14970.67|14890.67|10
1724895490000|2024-08-29 01:38:10|14970.95|14890.95|14970.27|14890.27|14970.95|14890.95|14969.85|14889.85|10
1724895500000|2024-08-29 01:38:20|14970.45|14890.45|14972.95|14892.95|14972.95|14892.95|14970.45|14890.45|10
1724895510000|2024-08-29 01:38:30|14973.75|14893.75|14976.68|14896.68|14976.68|14896.68|14973.75|14893.75|10
1724895520000|2024-08-29 01:38:40|14977.03|14897.03|14979.05|14899.05|14979.05|14899.05|14977.03|14897.03|10
1724895530000|2024-08-29 01:38:50|14979.06|14899.06|14979.62|14899.62|14979.67|14899.67|14979.06|14899.06|9
1724895540000|2024-08-29 01:39:00|14979.61|14899.61|14980.69|14900.69|14980.69|14900.69|14979.61|14899.61|9
1724895550000|2024-08-29 01:39:10|14980.77|14900.77|14981.1|14901.1|14981.35|14901.35|14980.77|14900.77|9
1724895560000|2024-08-29 01:39:20|14981.05|14901.05|14981.72|14901.72|14981.72|14901.72|14981.05|14901.05|9
1724895570000|2024-08-29 01:39:30|14981.56|14901.56|14981.14|14901.14|14981.71|14901.71|14981.14|14901.14|10
1724895580000|2024-08-29 01:39:40|14981.08|14901.08|14981.43|14901.43|14981.43|14901.43|14981.08|14901.08|10
1724895590000|2024-08-29 01:39:50|14981.59|14901.59|14980.86|14900.86|14981.8|14901.8|14980.86|14900.86|10
1724895600000|2024-08-29 01:40:00|14980.24|14900.24|14979.92|14899.92|14980.28|14900.28|14979.68|14899.68|10
1724895610000|2024-08-29 01:40:10|14980.18|14900.18|14978.45|14898.45|14980.21|14900.21|14977.79|14897.79|9
1724895620000|2024-08-29 01:40:20|14977.67|14897.67|14976.66|14896.66|14977.67|14897.67|14976.66|14896.66|9
1724895630000|2024-08-29 01:40:30|14976.91|14896.91|14976.47|14896.47|14977.07|14897.07|14976.47|14896.47|10
1724895640000|2024-08-29 01:40:40|14976.63|14896.63|14975.62|14895.62|14976.74|14896.74|14975.62|14895.62|9
1724895650000|2024-08-29 01:40:50|14975.45|14895.45|14975.65|14895.65|14976.07|14896.07|14975.29|14895.29|10
1724895660000|2024-08-29 01:41:00|14975.44|14895.44|14974.79|14894.79|14975.44|14895.44|14974.79|14894.79|10
1724895670000|2024-08-29 01:41:10|14974.73|14894.73|14974.77|14894.77|14974.84|14894.84|14974.62|14894.62|10
1724895680000|2024-08-29 01:41:20|14974.66|14894.66|14972.86|14892.86|14974.66|14894.66|14972.86|14892.86|10
1724895690000|2024-08-29 01:41:30|14972.82|14892.82|14971.77|14891.77|14973.03|14893.03|14971.77|14891.77|9
1724895700000|2024-08-29 01:41:40|14971.47|14891.47|14971.98|14891.98|14972.1|14892.1|14970.69|14890.69|10
1724895710000|2024-08-29 01:41:50|14972.53|14892.53|14973.7|14893.7|14973.9|14893.9|14972.46|14892.46|10
1724895720000|2024-08-29 01:42:00|14974.13|14894.13|14974.14|14894.14|14974.46|14894.46|14974.03|14894.03|10
1724895730000|2024-08-29 01:42:10|14974.27|14894.27|14974.34|14894.34|14974.53|14894.53|14973.9|14893.9|9
1724895740000|2024-08-29 01:42:20|14974.29|14894.29|14976.41|14896.41|14976.41|14896.41|14974.18|14894.18|7
1724895750000|2024-08-29 01:42:30|14976.43|14896.43|14973.87|14893.87|14976.43|14896.43|14973.75|14893.75|10
1724895760000|2024-08-29 01:42:40|14973.98|14893.98|14975.58|14895.58|14975.94|14895.94|14973.98|14893.98|9
1724895770000|2024-08-29 01:42:50|14975.49|14895.49|14973.87|14893.87|14975.49|14895.49|14973.86|14893.86|10
1724895780000|2024-08-29 01:43:00|14973.86|14893.86|14971.66|14891.66|14973.86|14893.86|14971.66|14891.66|10
1724895790000|2024-08-29 01:43:10|14971.45|14891.45|14972.05|14892.05|14972.09|14892.09|14971.45|14891.45|10
1724895800000|2024-08-29 01:43:20|14971.97|14891.97|14972.25|14892.25|14972.36|14892.36|14971.52|14891.52|9
1724895810000|2024-08-29 01:43:30|14972.16|14892.16|14973.06|14893.06|14973.06|14893.06|14971.2|14891.2|9
1724895820000|2024-08-29 01:43:40|14973.19|14893.19|14973.57|14893.57|14973.61|14893.61|14973.1|14893.1|10
1724895830000|2024-08-29 01:43:50|14973.67|14893.67|14973.62|14893.62|14973.97|14893.97|14973.59|14893.59|8
1724895840000|2024-08-29 01:44:00|14973.56|14893.56|14972.76|14892.76|14973.67|14893.67|14972.76|14892.76|9
1724895850000|2024-08-29 01:44:10|14972.88|14892.88|14972.19|14892.19|14973.3|14893.3|14972.12|14892.12|10
1724895860000|2024-08-29 01:44:20|14972.18|14892.18|14971.18|14891.18|14972.19|14892.19|14971.18|14891.18|10
1724895870000|2024-08-29 01:44:30|14971.14|14891.14|14970.67|14890.67|14971.14|14891.14|14970.61|14890.61|10
1724895880000|2024-08-29 01:44:40|14970.69|14890.69|14970.62|14890.62|14970.69|14890.69|14970.41|14890.41|8
1724895890000|2024-08-29 01:44:50|14970.52|14890.52|14970.04|14890.04|14970.52|14890.52|14970.04|14890.04|7
1724895900000|2024-08-29 01:45:00|14969.9|14889.9|14968.27|14888.27|14969.9|14889.9|14968.26|14888.26|9
1724895910000|2024-08-29 01:45:10|14967.29|14887.29|14960.58|14880.58|14967.29|14887.29|14960.58|14880.58|10
1724895920000|2024-08-29 01:45:20|14960.49|14880.49|14954.27|14874.27|14960.49|14880.49|14954.21|14874.21|10
1724895930000|2024-08-29 01:45:30|14954.25|14874.25|14954.67|14874.67|14954.69|14874.69|14953.94|14873.94|9
1724895940000|2024-08-29 01:45:40|14954.27|14874.27|14950.71|14870.71|14954.31|14874.31|14950.71|14870.71|10
1724895950000|2024-08-29 01:45:50|14950.74|14870.74|14950.36|14870.36|14950.9|14870.9|14950.24|14870.24|9
1724895960000|2024-08-29 01:46:00|14950.2|14870.2|14947.67|14867.67|14950.2|14870.2|14947.67|14867.67|10
1724895970000|2024-08-29 01:46:10|14947.41|14867.41|14943.87|14863.87|14947.41|14867.41|14943.87|14863.87|10
1724895980000|2024-08-29 01:46:20|14941|14861|14933.16|14853.16|14941|14861|14933.16|14853.16|10
1724895990000|2024-08-29 01:46:30|14933.47|14853.47|14934.43|14854.43|14934.43|14854.43|14933.01|14853.01|10
1724896000000|2024-08-29 01:46:40|14934.58|14854.58|14938.51|14858.51|14938.51|14858.51|14934.52|14854.52|10
1724896010000|2024-08-29 01:46:50|14939.19|14859.19|14941.22|14861.22|14941.49|14861.49|14939.19|14859.19|10
1724896020000|2024-08-29 01:47:00|14941.36|14861.36|14939.99|14859.99|14941.36|14861.36|14939.57|14859.57|10
1724896030000|2024-08-29 01:47:10|14939.93|14859.93|14939.32|14859.32|14939.93|14859.93|14939.32|14859.32|8
1724896040000|2024-08-29 01:47:20|14939.3|14859.3|14938.53|14858.53|14939.31|14859.31|14938.26|14858.26|10
1724896050000|2024-08-29 01:47:30|14938.52|14858.52|14939.02|14859.02|14939.03|14859.03|14938.52|14858.52|9
1724896060000|2024-08-29 01:47:40|14939.36|14859.36|14939.59|14859.59|14939.85|14859.85|14939.36|14859.36|9
1724896070000|2024-08-29 01:47:50|14939.44|14859.44|14938.64|14858.64|14939.44|14859.44|14938.62|14858.62|10
1724896080000|2024-08-29 01:48:00|14938.48|14858.48|14939.8|14859.8|14939.8|14859.8|14938.29|14858.29|10
1724896090000|2024-08-29 01:48:10|14939.89|14859.89|14938.89|14858.89|14939.89|14859.89|14938.37|14858.37|10
1724896100000|2024-08-29 01:48:20|14939.02|14859.02|14938.16|14858.16|14939.9|14859.9|14938.16|14858.16|10
1724896110000|2024-08-29 01:48:30|14938.04|14858.04|14937.05|14857.05|14938.04|14858.04|14937.05|14857.05|8
1724896120000|2024-08-29 01:48:40|14937|14857|14936.23|14856.23|14937|14857|14936.23|14856.23|8
1724896130000|2024-08-29 01:48:50|14936.01|14856.01|14935.47|14855.47|14936.01|14856.01|14935.26|14855.26|7
1724896140000|2024-08-29 01:49:00|14935.36|14855.36|14935.23|14855.23|14935.36|14855.36|14934.76|14854.76|9
1724896150000|2024-08-29 01:49:10|14935.29|14855.29|14934.85|14854.85|14935.3|14855.3|14934.76|14854.76|9
1724896160000|2024-08-29 01:49:20|14934.81|14854.81|14936.38|14856.38|14936.39|14856.39|14934.79|14854.79|7
1724896170000|2024-08-29 01:49:30|14936.1|14856.1|14936.89|14856.89|14936.89|14856.89|14936.06|14856.06|9
1724896180000|2024-08-29 01:49:40|14937.19|14857.19|14938.31|14858.31|14938.31|14858.31|14937.19|14857.19|9
1724896190000|2024-08-29 01:49:50|14937.91|14857.91|14939.78|14859.78|14939.78|14859.78|14937.78|14857.78|9
1724896200000|2024-08-29 01:50:00|14940.1|14860.1|14939.65|14859.65|14940.16|14860.16|14939.48|14859.48|8
1724896210000|2024-08-29 01:50:10|14939.84|14859.84|14940.19|14860.19|14940.19|14860.19|14939.84|14859.84|10
1724896220000|2024-08-29 01:50:20|14940.14|14860.14|14939.64|14859.64|14940.14|14860.14|14939.62|14859.62|9
1724896230000|2024-08-29 01:50:30|14939.67|14859.67|14939.29|14859.29|14939.67|14859.67|14938.95|14858.95|9
1724896240000|2024-08-29 01:50:40|14939.43|14859.43|14939.4|14859.4|14939.48|14859.48|14939.4|14859.4|10
1724896250000|2024-08-29 01:50:50|14939.19|14859.19|14938.21|14858.21|14939.3|14859.3|14937.73|14857.73|9
1724896260000|2024-08-29 01:51:00|14938.48|14858.48|14938.64|14858.64|14938.74|14858.74|14938.35|14858.35|10
1724896270000|2024-08-29 01:51:10|14938.6|14858.6|14938.93|14858.93|14938.95|14858.95|14938.6|14858.6|8
1724896280000|2024-08-29 01:51:20|14939.37|14859.37|14942.37|14862.37|14942.37|14862.37|14939.37|14859.37|10
1724896290000|2024-08-29 01:51:30|14942.35|14862.35|14941|14861|14942.69|14862.69|14941|14861|9
1724896300000|2024-08-29 01:51:40|14940.99|14860.99|14941.36|14861.36|14941.66|14861.66|14940.37|14860.37|10
1724896310000|2024-08-29 01:51:50|14941.37|14861.37|14941.61|14861.61|14941.68|14861.68|14941.37|14861.37|10
1724896320000|2024-08-29 01:52:00|14941.42|14861.42|14941.32|14861.32|14941.53|14861.53|14941.19|14861.19|7
1724896330000|2024-08-29 01:52:10|14941.39|14861.39|14941.8|14861.8|14941.98|14861.98|14941.28|14861.28|10
1724896340000|2024-08-29 01:52:20|14942.34|14862.34|14944.13|14864.13|14944.13|14864.13|14942.34|14862.34|10
1724896350000|2024-08-29 01:52:30|14944.21|14864.21|14944.71|14864.71|14945.12|14865.12|14944.21|14864.21|10
1724896360000|2024-08-29 01:52:40|14944.73|14864.73|14946.65|14866.65|14946.77|14866.77|14944.73|14864.73|10
1724896370000|2024-08-29 01:52:50|14946.66|14866.66|14947.7|14867.7|14948.09|14868.09|14946.66|14866.66|8
1724896380000|2024-08-29 01:53:00|14948.02|14868.02|14951.4|14871.4|14951.4|14871.4|14948.02|14868.02|10
1724896390000|2024-08-29 01:53:10|14951.94|14871.94|14952.56|14872.56|14952.56|14872.56|14951.66|14871.66|9
1724896400000|2024-08-29 01:53:20|14952.73|14872.73|14955.55|14875.55|14955.55|14875.55|14952.73|14872.73|10
1724896410000|2024-08-29 01:53:30|14955.82|14875.82|14956.51|14876.51|14956.51|14876.51|14955.82|14875.82|9
1724896420000|2024-08-29 01:53:40|14956.52|14876.52|14956.04|14876.04|14956.52|14876.52|14956.04|14876.04|8
1724896430000|2024-08-29 01:53:50|14956.23|14876.23|14958.11|14878.11|14958.57|14878.57|14956.23|14876.23|10
1724896440000|2024-08-29 01:54:00|14957.85|14877.85|14957.57|14877.57|14958.26|14878.26|14957.53|14877.53|9
1724896450000|2024-08-29 01:54:10|14957.3|14877.3|14958.22|14878.22|14958.22|14878.22|14956.74|14876.74|10
1724896460000|2024-08-29 01:54:20|14958.23|14878.23|14958.76|14878.76|14958.76|14878.76|14958.2|14878.2|10
1724896470000|2024-08-29 01:54:30|14958.66|14878.66|14958.77|14878.77|14959.05|14879.05|14958.58|14878.58|10
1724896480000|2024-08-29 01:54:40|14958.71|14878.71|14956.96|14876.96|14958.71|14878.71|14956.93|14876.93|9
1724896490000|2024-08-29 01:54:50|14957.17|14877.17|14956.84|14876.84|14957.17|14877.17|14956.48|14876.48|10
1724896500000|2024-08-29 01:55:00|14956.82|14876.82|14954.96|14874.96|14956.84|14876.84|14954.96|14874.96|10
1724896510000|2024-08-29 01:55:10|14954.89|14874.89|14955.76|14875.76|14955.76|14875.76|14954.67|14874.67|8
1724896520000|2024-08-29 01:55:20|14955.88|14875.88|14955.87|14875.87|14956.18|14876.18|14955.87|14875.87|10
1724896530000|2024-08-29 01:55:30|14955.76|14875.76|14955.87|14875.87|14956.01|14876.01|14955.75|14875.75|8
1724896540000|2024-08-29 01:55:40|14955.82|14875.82|14956.89|14876.89|14956.89|14876.89|14955.82|14875.82|9
1724896550000|2024-08-29 01:55:50|14956.88|14876.88|14957.01|14877.01|14957.01|14877.01|14956.88|14876.88|7
1724896560000|2024-08-29 01:56:00|14957.38|14877.38|14960.08|14880.08|14960.08|14880.08|14957.28|14877.28|10
1724896570000|2024-08-29 01:56:10|14960.65|14880.65|14961.03|14881.03|14961.38|14881.38|14960.65|14880.65|8
1724896580000|2024-08-29 01:56:20|14961.13|14881.13|14962.71|14882.71|14962.92|14882.92|14961.13|14881.13|9
1724896590000|2024-08-29 01:56:30|14963.13|14883.13|14963.04|14883.04|14963.45|14883.45|14962.93|14882.93|9
1724896600000|2024-08-29 01:56:40|14963|14883|14963.66|14883.66|14963.82|14883.82|14963|14883|10
1724896610000|2024-08-29 01:56:50|14963.29|14883.29|14963.2|14883.2|14963.91|14883.91|14963.2|14883.2|10
1724896620000|2024-08-29 01:57:00|14963.17|14883.17|14961.58|14881.58|14963.17|14883.17|14961.39|14881.39|10
1724896630000|2024-08-29 01:57:10|14961.57|14881.57|14961.62|14881.62|14961.62|14881.62|14961.37|14881.37|9
1724896640000|2024-08-29 01:57:20|14961.79|14881.79|14960.7|14880.7|14962.17|14882.17|14960.62|14880.62|9
1724896650000|2024-08-29 01:57:30|14960.69|14880.69|14960.1|14880.1|14960.69|14880.69|14959.87|14879.87|10
1724896660000|2024-08-29 01:57:40|14960.13|14880.13|14957.74|14877.74|14960.13|14880.13|14957.61|14877.61|9
1724896670000|2024-08-29 01:57:50|14957.52|14877.52|14956.03|14876.03|14957.53|14877.53|14956.03|14876.03|8
1724896680000|2024-08-29 01:58:00|14955.64|14875.64|14955.9|14875.9|14955.94|14875.94|14955.43|14875.43|8
1724896690000|2024-08-29 01:58:10|14956.6|14876.6|14957.77|14877.77|14957.85|14877.85|14956.6|14876.6|10
1724896700000|2024-08-29 01:58:20|14957.8|14877.8|14955.31|14875.31|14957.8|14877.8|14955.31|14875.31|9
1724896710000|2024-08-29 01:58:30|14955.29|14875.29|14955.43|14875.43|14955.43|14875.43|14953.87|14873.87|10
1724896720000|2024-08-29 01:58:40|14955.66|14875.66|14954.41|14874.41|14955.66|14875.66|14954.41|14874.41|10
1724896730000|2024-08-29 01:58:50|14954.31|14874.31|14951.69|14871.69|14954.31|14874.31|14951.69|14871.69|10
1724896740000|2024-08-29 01:59:00|14952.08|14872.08|14948.89|14868.89|14952.14|14872.14|14948.89|14868.89|10
1724896750000|2024-08-29 01:59:10|14948.71|14868.71|14947.89|14867.89|14948.71|14868.71|14947.77|14867.77|9
1724896760000|2024-08-29 01:59:20|14947.95|14867.95|14950.46|14870.46|14950.46|14870.46|14947.95|14867.95|10
1724896770000|2024-08-29 01:59:30|14950.38|14870.38|14951.34|14871.34|14951.34|14871.34|14950.38|14870.38|9
1724896780000|2024-08-29 01:59:40|14951.69|14871.69|14952.58|14872.58|14952.61|14872.61|14951.69|14871.69|10
1724896790000|2024-08-29 01:59:50|14952.6|14872.6|14951.28|14871.28|14952.6|14872.6|14951.03|14871.03|9
1724896800000|2024-08-29 02:00:00|14951.23|14871.23|14949.19|14869.19|14951.29|14871.29|14949.19|14869.19|10
1724896810000|2024-08-29 02:00:10|14948.67|14868.67|14948.38|14868.38|14948.67|14868.67|14947.74|14867.74|10
1724896820000|2024-08-29 02:00:20|14948.54|14868.54|14949.52|14869.52|14949.91|14869.91|14948.54|14868.54|10
1724896830000|2024-08-29 02:00:30|14949.1|14869.1|14948.98|14868.98|14949.21|14869.21|14948.98|14868.98|8
1724896840000|2024-08-29 02:00:40|14949.03|14869.03|14950.17|14870.17|14950.17|14870.17|14949.03|14869.03|10
1724896850000|2024-08-29 02:00:50|14949.9|14869.9|14948.27|14868.27|14949.92|14869.92|14948.27|14868.27|7
1724896860000|2024-08-29 02:01:00|14948.15|14868.15|14946.83|14866.83|14948.28|14868.28|14946.83|14866.83|10
1724896870000|2024-08-29 02:01:10|14947.49|14867.49|14948.66|14868.66|14948.66|14868.66|14947.49|14867.49|10
1724896880000|2024-08-29 02:01:20|14948.67|14868.67|14946.94|14866.94|14948.67|14868.67|14946.94|14866.94|10
1724896890000|2024-08-29 02:01:30|14946.79|14866.79|14945.38|14865.38|14946.79|14866.79|14945.15|14865.15|8
1724896900000|2024-08-29 02:01:40|14945.26|14865.26|14945.37|14865.37|14945.38|14865.38|14944.97|14864.97|9
1724896910000|2024-08-29 02:01:50|14944.79|14864.79|14945.15|14865.15|14945.15|14865.15|14944.68|14864.68|7
1724896920000|2024-08-29 02:02:00|14945.19|14865.19|14944.38|14864.38|14945.19|14865.19|14944.19|14864.19|10
1724896930000|2024-08-29 02:02:10|14944.34|14864.34|14942.29|14862.29|14944.34|14864.34|14941.65|14861.65|9
1724896940000|2024-08-29 02:02:20|14941.89|14861.89|14941.29|14861.29|14941.89|14861.89|14941.29|14861.29|10
1724896950000|2024-08-29 02:02:30|14941.4|14861.4|14941.25|14861.25|14941.4|14861.4|14940.95|14860.95|9
1724896960000|2024-08-29 02:02:40|14941.35|14861.35|14939.93|14859.93|14941.46|14861.46|14939.93|14859.93|10
1724896970000|2024-08-29 02:02:50|14939.91|14859.91|14940.63|14860.63|14940.63|14860.63|14939.91|14859.91|9
1724896980000|2024-08-29 02:03:00|14940.5|14860.5|14940.46|14860.46|14940.5|14860.5|14940.35|14860.35|8
1724896990000|2024-08-29 02:03:10|14940.56|14860.56|14940.87|14860.87|14941.59|14861.59|14940.56|14860.56|10
1724897000000|2024-08-29 02:03:20|14940.32|14860.32|14940.08|14860.08|14940.58|14860.58|14940.08|14860.08|9
1724897010000|2024-08-29 02:03:30|14940.24|14860.24|14940.65|14860.65|14940.65|14860.65|14938.99|14858.99|10
1724897020000|2024-08-29 02:03:40|14939.99|14859.99|14939.11|14859.11|14939.99|14859.99|14938.85|14858.85|9
1724897030000|2024-08-29 02:03:50|14940.12|14860.12|14941.69|14861.69|14941.69|14861.69|14940.12|14860.12|10
1724897040000|2024-08-29 02:04:00|14942.04|14862.04|14939.67|14859.67|14942.04|14862.04|14939.52|14859.52|10
1724897050000|2024-08-29 02:04:10|14939.69|14859.69|14939.07|14859.07|14939.7|14859.7|14939.06|14859.06|9
1724897060000|2024-08-29 02:04:20|14939.06|14859.06|14938.99|14858.99|14939.06|14859.06|14938.91|14858.91|9
1724897070000|2024-08-29 02:04:30|14939|14859|14939.16|14859.16|14939.16|14859.16|14938.66|14858.66|8
1724897080000|2024-08-29 02:04:40|14939.13|14859.13|14939.84|14859.84|14939.84|14859.84|14939.13|14859.13|9
1724897090000|2024-08-29 02:04:50|14939.81|14859.81|14939.45|14859.45|14939.81|14859.81|14939.44|14859.44|9
1724897100000|2024-08-29 02:05:00|14939.51|14859.51|14939.95|14859.95|14940.02|14860.02|14939.51|14859.51|10
1724897110000|2024-08-29 02:05:10|14939.93|14859.93|14940.37|14860.37|14940.37|14860.37|14939.87|14859.87|8
1724897120000|2024-08-29 02:05:20|14940.38|14860.38|14942.5|14862.5|14942.5|14862.5|14940.38|14860.38|8
1724897130000|2024-08-29 02:05:30|14943.8|14863.8|14943.82|14863.82|14944.58|14864.58|14943.8|14863.8|9
1724897140000|2024-08-29 02:05:40|14943.59|14863.59|14943.36|14863.36|14943.6|14863.6|14943.33|14863.33|10
1724897150000|2024-08-29 02:05:50|14943.37|14863.37|14944.55|14864.55|14944.55|14864.55|14943.27|14863.27|10
1724897160000|2024-08-29 02:06:00|14943.74|14863.74|14942.91|14862.91|14943.74|14863.74|14941.07|14861.07|10
1724897170000|2024-08-29 02:06:10|14943.05|14863.05|14943.69|14863.69|14943.8|14863.8|14943.05|14863.05|9
1724897180000|2024-08-29 02:06:20|14944.06|14864.06|14946.16|14866.16|14946.16|14866.16|14944.06|14864.06|9
1724897190000|2024-08-29 02:06:30|14946.01|14866.01|14946.35|14866.35|14946.35|14866.35|14946.01|14866.01|8
1724897200000|2024-08-29 02:06:40|14946.63|14866.63|14948.26|14868.26|14948.26|14868.26|14946.63|14866.63|8
1724897210000|2024-08-29 02:06:50|14948.27|14868.27|14950.78|14870.78|14950.78|14870.78|14948.27|14868.27|9
1724897220000|2024-08-29 02:07:00|14950.74|14870.74|14951.53|14871.53|14952.14|14872.14|14950.74|14870.74|9
1724897230000|2024-08-29 02:07:10|14951.83|14871.83|14951.87|14871.87|14951.91|14871.91|14951.78|14871.78|10
1724897240000|2024-08-29 02:07:20|14951.86|14871.86|14950.93|14870.93|14951.86|14871.86|14950.57|14870.57|9
1724897250000|2024-08-29 02:07:30|14950.37|14870.37|14950.02|14870.02|14950.37|14870.37|14949.89|14869.89|9
1724897260000|2024-08-29 02:07:40|14949.94|14869.94|14949.38|14869.38|14949.94|14869.94|14949.37|14869.37|10
1724897270000|2024-08-29 02:07:50|14949.42|14869.42|14949.92|14869.92|14950.06|14870.06|14949.42|14869.42|10
1724897280000|2024-08-29 02:08:00|14949.98|14869.98|14948.42|14868.42|14950.09|14870.09|14948.42|14868.42|10
1724897290000|2024-08-29 02:08:10|14948.43|14868.43|14947.9|14867.9|14949.01|14869.01|14947.9|14867.9|9
1724897300000|2024-08-29 02:08:20|14947.54|14867.54|14948.75|14868.75|14948.75|14868.75|14947.27|14867.27|10
1724897310000|2024-08-29 02:08:30|14948.99|14868.99|14952.85|14872.85|14952.85|14872.85|14948.99|14868.99|10
1724897320000|2024-08-29 02:08:40|14952.88|14872.88|14955.78|14875.78|14955.78|14875.78|14952.88|14872.88|9
1724897330000|2024-08-29 02:08:50|14956|14876|14956.95|14876.95|14956.95|14876.95|14956|14876|10
1724897340000|2024-08-29 02:09:00|14956.92|14876.92|14957.09|14877.09|14957.12|14877.12|14956.92|14876.92|9
1724897350000|2024-08-29 02:09:10|14956.99|14876.99|14957.28|14877.28|14957.55|14877.55|14956.99|14876.99|10
1724897360000|2024-08-29 02:09:20|14957.32|14877.32|14957.44|14877.44|14957.51|14877.51|14957.32|14877.32|6
1724897370000|2024-08-29 02:09:30|14957.43|14877.43|14956.94|14876.94|14957.43|14877.43|14956.83|14876.83|9
1724897380000|2024-08-29 02:09:40|14956.99|14876.99|14956.63|14876.63|14956.99|14876.99|14956.53|14876.53|9
1724897390000|2024-08-29 02:09:50|14956.55|14876.55|14958.01|14878.01|14958.01|14878.01|14956.55|14876.55|9
1724897400000|2024-08-29 02:10:00|14957.98|14877.98|14959.01|14879.01|14959.05|14879.05|14957.98|14877.98|10
1724897410000|2024-08-29 02:10:10|14958.87|14878.87|14956.81|14876.81|14958.87|14878.87|14956.54|14876.54|10
1724897420000|2024-08-29 02:10:20|14956.31|14876.31|14959.52|14879.52|14959.52|14879.52|14956.31|14876.31|10
1724897430000|2024-08-29 02:10:30|14959.62|14879.62|14960.36|14880.36|14960.4|14880.4|14959.62|14879.62|10
1724897440000|2024-08-29 02:10:40|14960.35|14880.35|14960.51|14880.51|14960.95|14880.95|14960.12|14880.12|10
1724897450000|2024-08-29 02:10:50|14960.77|14880.77|14959.96|14879.96|14961.09|14881.09|14959.95|14879.95|10
1724897460000|2024-08-29 02:11:00|14959.99|14879.99|14961.17|14881.17|14961.57|14881.57|14959.99|14879.99|9
1724897470000|2024-08-29 02:11:10|14960.96|14880.96|14963.19|14883.19|14963.29|14883.29|14960.94|14880.94|10
1724897480000|2024-08-29 02:11:20|14963.46|14883.46|14963.58|14883.58|14963.74|14883.74|14963.42|14883.42|10
1724897490000|2024-08-29 02:11:30|14963.61|14883.61|14962.93|14882.93|14963.64|14883.64|14962.93|14882.93|9
1724897500000|2024-08-29 02:11:40|14962.97|14882.97|14962.86|14882.86|14963.28|14883.28|14962.86|14882.86|8
1724897510000|2024-08-29 02:11:50|14962.91|14882.91|14961.1|14881.1|14962.91|14882.91|14961.1|14881.1|9
1724897520000|2024-08-29 02:12:00|14961.31|14881.31|14961.49|14881.49|14961.49|14881.49|14960.53|14880.53|10
1724897530000|2024-08-29 02:12:10|14961.52|14881.52|14962.38|14882.38|14962.38|14882.38|14961.37|14881.37|10
1724897540000|2024-08-29 02:12:20|14962.39|14882.39|14964.5|14884.5|14964.5|14884.5|14962.02|14882.02|9
1724897550000|2024-08-29 02:12:30|14964.18|14884.18|14965.76|14885.76|14965.76|14885.76|14964.18|14884.18|9
1724897560000|2024-08-29 02:12:40|14965.79|14885.79|14965.86|14885.86|14966.18|14886.18|14965.79|14885.79|9
1724897570000|2024-08-29 02:12:50|14965.84|14885.84|14966.05|14886.05|14966.31|14886.31|14965.8|14885.8|6
1724897580000|2024-08-29 02:13:00|14966.14|14886.14|14965.9|14885.9|14966.27|14886.27|14965.9|14885.9|7
1724897590000|2024-08-29 02:13:10|14965.71|14885.71|14965.18|14885.18|14965.71|14885.71|14965.18|14885.18|10
1724897600000|2024-08-29 02:13:20|14965.14|14885.14|14964.75|14884.75|14965.14|14885.14|14964.75|14884.75|7
1724897610000|2024-08-29 02:13:30|14964.8|14884.8|14964.52|14884.52|14964.81|14884.81|14964.52|14884.52|9
1724897620000|2024-08-29 02:13:40|14964.79|14884.79|14964.82|14884.82|14965.07|14885.07|14964.76|14884.76|9
1724897630000|2024-08-29 02:13:50|14964.81|14884.81|14966.2|14886.2|14966.29|14886.29|14964.81|14884.81|10
1724897640000|2024-08-29 02:14:00|14966.39|14886.39|14969.06|14889.06|14969.06|14889.06|14966.39|14886.39|9
1724897650000|2024-08-29 02:14:10|14969.42|14889.42|14970.6|14890.6|14970.85|14890.85|14969.42|14889.42|10
1724897660000|2024-08-29 02:14:20|14971.03|14891.03|14970.53|14890.53|14971.03|14891.03|14970.53|14890.53|9
1724897670000|2024-08-29 02:14:30|14970.76|14890.76|14971.32|14891.32|14971.32|14891.32|14970.76|14890.76|8
1724897680000|2024-08-29 02:14:40|14971.25|14891.25|14970.82|14890.82|14971.25|14891.25|14970.68|14890.68|7
1724897690000|2024-08-29 02:14:50|14970.83|14890.83|14969.37|14889.37|14970.88|14890.88|14969.37|14889.37|9
1724897700000|2024-08-29 02:15:00|14969.39|14889.39|14969.24|14889.24|14969.48|14889.48|14969.07|14889.07|9
1724897710000|2024-08-29 02:15:10|14969.28|14889.28|14970.46|14890.46|14970.46|14890.46|14969.28|14889.28|10
1724897720000|2024-08-29 02:15:20|14970.47|14890.47|14970.64|14890.64|14970.64|14890.64|14970.33|14890.33|8
1724897730000|2024-08-29 02:15:30|14970.54|14890.54|14972.04|14892.04|14972.05|14892.05|14970.54|14890.54|9
1724897740000|2024-08-29 02:15:40|14972.05|14892.05|14972.22|14892.22|14972.54|14892.54|14972.04|14892.04|9
1724897750000|2024-08-29 02:15:50|14972.23|14892.23|14973.14|14893.14|14973.14|14893.14|14972.23|14892.23|8
1724897760000|2024-08-29 02:16:00|14973.21|14893.21|14972.66|14892.66|14973.21|14893.21|14972.57|14892.57|7
1724897770000|2024-08-29 02:16:10|14972.67|14892.67|14971.99|14891.99|14973.02|14893.02|14971.99|14891.99|9
1724897780000|2024-08-29 02:16:20|14971.81|14891.81|14969.93|14889.93|14971.81|14891.81|14969.93|14889.93|8
1724897790000|2024-08-29 02:16:30|14969.91|14889.91|14969.22|14889.22|14970.35|14890.35|14969.22|14889.22|10
1724897800000|2024-08-29 02:16:40|14968.74|14888.74|14967.29|14887.29|14968.74|14888.74|14967.29|14887.29|10
1724897810000|2024-08-29 02:16:50|14967.21|14887.21|14965.2|14885.2|14967.21|14887.21|14964.98|14884.98|9
1724897820000|2024-08-29 02:17:00|14965.27|14885.27|14965.82|14885.82|14965.97|14885.97|14964.95|14884.95|10
1724897830000|2024-08-29 02:17:10|14965.83|14885.83|14965.95|14885.95|14965.95|14885.95|14965.71|14885.71|8
1724897840000|2024-08-29 02:17:20|14965.96|14885.96|14968.55|14888.55|14968.55|14888.55|14965.96|14885.96|10
1724897850000|2024-08-29 02:17:30|14968.47|14888.47|14971.53|14891.53|14971.56|14891.56|14968.33|14888.33|10
1724897860000|2024-08-29 02:17:40|14971.75|14891.75|14974.17|14894.17|14974.18|14894.18|14971.75|14891.75|10
1724897870000|2024-08-29 02:17:50|14974.32|14894.32|14975.32|14895.32|14975.32|14895.32|14973.91|14893.91|10
1724897880000|2024-08-29 02:18:00|14975.36|14895.36|14976.38|14896.38|14976.6|14896.6|14975.36|14895.36|10
1724897890000|2024-08-29 02:18:10|14976.35|14896.35|14975.71|14895.71|14976.46|14896.46|14975.71|14895.71|9
1724897900000|2024-08-29 02:18:20|14975.47|14895.47|14976.29|14896.29|14976.86|14896.86|14975.07|14895.07|9
1724897910000|2024-08-29 02:18:30|14976.24|14896.24|14973.93|14893.93|14976.24|14896.24|14973.93|14893.93|10
1724897920000|2024-08-29 02:18:40|14973.92|14893.92|14971.73|14891.73|14973.92|14893.92|14971.73|14891.73|9
1724897930000|2024-08-29 02:18:50|14971.7|14891.7|14970.41|14890.41|14971.7|14891.7|14970.41|14890.41|9
1724897940000|2024-08-29 02:19:00|14970.4|14890.4|14969.14|14889.14|14970.4|14890.4|14969.06|14889.06|8
1724897950000|2024-08-29 02:19:10|14968.97|14888.97|14969.7|14889.7|14969.7|14889.7|14968.97|14888.97|9
1724897960000|2024-08-29 02:19:20|14969.79|14889.79|14972.69|14892.69|14972.69|14892.69|14969.79|14889.79|10
1724897970000|2024-08-29 02:19:30|14973.09|14893.09|14975.6|14895.6|14975.6|14895.6|14973.09|14893.09|10
1724897980000|2024-08-29 02:19:40|14975.59|14895.59|14975.06|14895.06|14975.59|14895.59|14975.05|14895.05|10
1724897990000|2024-08-29 02:19:50|14974.93|14894.93|14975.11|14895.11|14975.11|14895.11|14974.91|14894.91|7
1724898000000|2024-08-29 02:20:00|14975.12|14895.12|14975|14895|14975.16|14895.16|14974.92|14894.92|7
1724898010000|2024-08-29 02:20:10|14974.98|14894.98|14975.82|14895.82|14975.82|14895.82|14974.98|14894.98|9
1724898020000|2024-08-29 02:20:20|14976.03|14896.03|14976.15|14896.15|14976.15|14896.15|14975.73|14895.73|10
1724898030000|2024-08-29 02:20:30|14976.2|14896.2|14976.66|14896.66|14976.66|14896.66|14976.2|14896.2|8
1724898040000|2024-08-29 02:20:40|14976.69|14896.69|14976.98|14896.98|14977|14897|14976.69|14896.69|7
1724898050000|2024-08-29 02:20:50|14976.87|14896.87|14975.7|14895.7|14976.87|14896.87|14975.7|14895.7|8
1724898060000|2024-08-29 02:21:00|14975.63|14895.63|14974.77|14894.77|14975.63|14895.63|14974.77|14894.77|9
1724898070000|2024-08-29 02:21:10|14974.63|14894.63|14975.87|14895.87|14975.87|14895.87|14974.42|14894.42|10
1724898080000|2024-08-29 02:21:20|14976.6|14896.6|14979.69|14899.69|14979.69|14899.69|14976.6|14896.6|10
1724898090000|2024-08-29 02:21:30|14979.59|14899.59|14980.12|14900.12|14980.3|14900.3|14979.59|14899.59|10
1724898100000|2024-08-29 02:21:40|14980.11|14900.11|14980.12|14900.12|14980.12|14900.12|14980.09|14900.09|7
1724898110000|2024-08-29 02:21:50|14980.13|14900.13|14980.54|14900.54|14980.54|14900.54|14980.13|14900.13|10
1724898120000|2024-08-29 02:22:00|14980.52|14900.52|14981.43|14901.43|14981.43|14901.43|14980.51|14900.51|10
1724898130000|2024-08-29 02:22:10|14981.44|14901.44|14981.81|14901.81|14981.81|14901.81|14981.44|14901.44|8
1724898140000|2024-08-29 02:22:20|14981.79|14901.79|14980.43|14900.43|14981.86|14901.86|14980.35|14900.35|8
1724898150000|2024-08-29 02:22:30|14980.42|14900.42|14979.04|14899.04|14980.79|14900.79|14979.04|14899.04|10
1724898160000|2024-08-29 02:22:40|14979.03|14899.03|14979.32|14899.32|14979.43|14899.43|14978.32|14898.32|10
1724898170000|2024-08-29 02:22:50|14979.43|14899.43|14979.29|14899.29|14979.43|14899.43|14979.28|14899.28|9
1724898180000|2024-08-29 02:23:00|14979.25|14899.25|14979.72|14899.72|14979.72|14899.72|14979.25|14899.25|10
1724898190000|2024-08-29 02:23:10|14979.99|14899.99|14977.88|14897.88|14979.99|14899.99|14977.83|14897.83|10
1724898200000|2024-08-29 02:23:20|14977.97|14897.97|14977.57|14897.57|14977.97|14897.97|14977.56|14897.56|10
1724898210000|2024-08-29 02:23:30|14977.58|14897.58|14977.17|14897.17|14977.58|14897.58|14977.17|14897.17|10
1724898220000|2024-08-29 02:23:40|14977.21|14897.21|14976.44|14896.44|14977.21|14897.21|14976.44|14896.44|8
1724898230000|2024-08-29 02:23:50|14976.43|14896.43|14977.83|14897.83|14977.83|14897.83|14976.01|14896.01|9
1724898240000|2024-08-29 02:24:00|14977.92|14897.92|14978.04|14898.04|14978.04|14898.04|14977.92|14897.92|7
1724898250000|2024-08-29 02:24:10|14978.01|14898.01|14978.99|14898.99|14978.99|14898.99|14978.01|14898.01|9
1724898260000|2024-08-29 02:24:20|14978.89|14898.89|14979.3|14899.3|14979.31|14899.31|14978.89|14898.89|10
1724898270000|2024-08-29 02:24:30|14979.12|14899.12|14978.89|14898.89|14979.12|14899.12|14978.89|14898.89|10
1724898280000|2024-08-29 02:24:40|14978.72|14898.72|14978.35|14898.35|14978.72|14898.72|14978.35|14898.35|8
1724898290000|2024-08-29 02:24:50|14978.34|14898.34|14978.46|14898.46|14978.57|14898.57|14978.33|14898.33|8
1724898300000|2024-08-29 02:25:00|14978.58|14898.58|14975.77|14895.77|14978.58|14898.58|14975.77|14895.77|10
1724898310000|2024-08-29 02:25:10|14975.76|14895.76|14975.56|14895.56|14975.77|14895.77|14974.89|14894.89|9
1724898320000|2024-08-29 02:25:20|14975.71|14895.71|14975.14|14895.14|14975.79|14895.79|14975.14|14895.14|10
1724898330000|2024-08-29 02:25:30|14975.16|14895.16|14976.03|14896.03|14976.09|14896.09|14975.15|14895.15|8
1724898340000|2024-08-29 02:25:40|14975.96|14895.96|14977.25|14897.25|14977.25|14897.25|14975.91|14895.91|9
1724898350000|2024-08-29 02:25:50|14977.3|14897.3|14977.83|14897.83|14977.83|14897.83|14977.3|14897.3|9
1724898360000|2024-08-29 02:26:00|14977.78|14897.78|14978.27|14898.27|14978.28|14898.28|14977.78|14897.78|8
1724898370000|2024-08-29 02:26:10|14978.28|14898.28|14980.25|14900.25|14980.25|14900.25|14978.26|14898.26|8
1724898380000|2024-08-29 02:26:20|14980.61|14900.61|14985.21|14905.21|14985.21|14905.21|14980.61|14900.61|10
1724898390000|2024-08-29 02:26:30|14985.48|14905.48|14988.16|14908.16|14988.16|14908.16|14985.48|14905.48|10
1724898400000|2024-08-29 02:26:40|14988.43|14908.43|14987.98|14907.98|14989.33|14909.33|14987.98|14907.98|10
1724898410000|2024-08-29 02:26:50|14987.85|14907.85|14987.36|14907.36|14987.85|14907.85|14987.36|14907.36|9
1724898420000|2024-08-29 02:27:00|14987.35|14907.35|14986.33|14906.33|14987.35|14907.35|14986.01|14906.01|9
1724898430000|2024-08-29 02:27:10|14985.27|14905.27|14983.54|14903.54|14985.27|14905.27|14983.54|14903.54|8
1724898440000|2024-08-29 02:27:20|14983.33|14903.33|14983.31|14903.31|14983.33|14903.33|14983.08|14903.08|10
1724898450000|2024-08-29 02:27:30|14983.38|14903.38|14983.3|14903.3|14984.13|14904.13|14983.14|14903.14|10
1724898460000|2024-08-29 02:27:40|14983.18|14903.18|14982.12|14902.12|14983.18|14903.18|14982.04|14902.04|10
1724898470000|2024-08-29 02:27:50|14982.11|14902.11|14981.08|14901.08|14982.16|14902.16|14981.08|14901.08|7
1724898480000|2024-08-29 02:28:00|14980.86|14900.86|14978.72|14898.72|14980.86|14900.86|14978.72|14898.72|10
1724898490000|2024-08-29 02:28:10|14978.47|14898.47|14975.95|14895.95|14978.47|14898.47|14975.95|14895.95|10
1724898500000|2024-08-29 02:28:20|14975.9|14895.9|14975.5|14895.5|14975.9|14895.9|14975.43|14895.43|10
1724898510000|2024-08-29 02:28:30|14975.41|14895.41|14975.65|14895.65|14975.65|14895.65|14974.86|14894.86|9
1724898520000|2024-08-29 02:28:40|14975.64|14895.64|14976.78|14896.78|14976.78|14896.78|14975.64|14895.64|10
1724898530000|2024-08-29 02:28:50|14976.79|14896.79|14977.14|14897.14|14977.3|14897.3|14976.79|14896.79|9
1724898540000|2024-08-29 02:29:00|14977.04|14897.04|14976.87|14896.87|14977.09|14897.09|14976.79|14896.79|6
1724898550000|2024-08-29 02:29:10|14976.93|14896.93|14977.7|14897.7|14977.7|14897.7|14976.93|14896.93|8
1724898560000|2024-08-29 02:29:20|14977.71|14897.71|14977.91|14897.91|14977.91|14897.91|14977.43|14897.43|8
1724898570000|2024-08-29 02:29:30|14977.93|14897.93|14977.93|14897.93|14978.24|14898.24|14977.93|14897.93|10
1724898580000|2024-08-29 02:29:40|14977.9|14897.9|14977.58|14897.58|14977.9|14897.9|14977.58|14897.58|7
1724898590000|2024-08-29 02:29:50|14977.29|14897.29|14977.14|14897.14|14977.38|14897.38|14977.14|14897.14|6
1724898600000|2024-08-29 02:30:00|14977.13|14897.13|14977.29|14897.29|14977.29|14897.29|14976.67|14896.67|10
1724898610000|2024-08-29 02:30:10|14977.39|14897.39|14977.14|14897.14|14977.59|14897.59|14977.14|14897.14|9
1724898620000|2024-08-29 02:30:20|14977.12|14897.12|14977.43|14897.43|14977.62|14897.62|14977.12|14897.12|7
1724898630000|2024-08-29 02:30:30|14977.26|14897.26|14976.57|14896.57|14977.33|14897.33|14976.57|14896.57|10
1724898640000|2024-08-29 02:30:40|14976.48|14896.48|14973.76|14893.76|14976.48|14896.48|14973.45|14893.45|10
1724898650000|2024-08-29 02:30:50|14972.44|14892.44|14973.55|14893.55|14973.55|14893.55|14972.44|14892.44|10
1724898660000|2024-08-29 02:31:00|14972.28|14892.28|14970.52|14890.52|14972.28|14892.28|14970.52|14890.52|10
1724898670000|2024-08-29 02:31:10|14970.13|14890.13|14966.79|14886.79|14970.13|14890.13|14966.79|14886.79|10
1724898680000|2024-08-29 02:31:20|14966.76|14886.76|14965.27|14885.27|14966.76|14886.76|14964.68|14884.68|7
1724898690000|2024-08-29 02:31:30|14965.13|14885.13|14964.25|14884.25|14965.15|14885.15|14964.08|14884.08|9
1724898700000|2024-08-29 02:31:40|14964.46|14884.46|14964.16|14884.16|14964.89|14884.89|14964.16|14884.16|10
1724898710000|2024-08-29 02:31:50|14963.62|14883.62|14963.56|14883.56|14963.88|14883.88|14963.43|14883.43|8
1724898720000|2024-08-29 02:32:00|14963.35|14883.35|14963.69|14883.69|14963.77|14883.77|14963.35|14883.35|9
1724898730000|2024-08-29 02:32:10|14963.34|14883.34|14962.58|14882.58|14963.62|14883.62|14962.58|14882.58|10
1724898740000|2024-08-29 02:32:20|14960.47|14880.47|14960.21|14880.21|14960.47|14880.47|14959.99|14879.99|10
1724898750000|2024-08-29 02:32:30|14960.35|14880.35|14961.72|14881.72|14961.72|14881.72|14960.21|14880.21|9
1724898760000|2024-08-29 02:32:40|14961.94|14881.94|14962.57|14882.57|14962.57|14882.57|14961.84|14881.84|10
1724898770000|2024-08-29 02:32:50|14962.5|14882.5|14963.47|14883.47|14963.47|14883.47|14962.5|14882.5|10
1724898780000|2024-08-29 02:33:00|14964.15|14884.15|14962.58|14882.58|14964.46|14884.46|14962.58|14882.58|10
1724898790000|2024-08-29 02:33:10|14962.49|14882.49|14961.76|14881.76|14962.49|14882.49|14961.74|14881.74|9
1724898800000|2024-08-29 02:33:20|14961.77|14881.77|14962.07|14882.07|14962.07|14882.07|14961.77|14881.77|6
1724898810000|2024-08-29 02:33:30|14962.28|14882.28|14960.18|14880.18|14962.29|14882.29|14960.12|14880.12|8
1724898820000|2024-08-29 02:33:40|14960.2|14880.2|14958.61|14878.61|14960.2|14880.2|14958.61|14878.61|9
1724898830000|2024-08-29 02:33:50|14958.73|14878.73|14956.4|14876.4|14958.83|14878.83|14956.4|14876.4|9
1724898840000|2024-08-29 02:34:00|14956.34|14876.34|14958.64|14878.64|14958.64|14878.64|14956.19|14876.19|9
1724898850000|2024-08-29 02:34:10|14958.74|14878.74|14960.52|14880.52|14960.52|14880.52|14958.74|14878.74|10
1724898860000|2024-08-29 02:34:20|14960.58|14880.58|14963|14883|14963.15|14883.15|14960.58|14880.58|10
1724898870000|2024-08-29 02:34:30|14962.9|14882.9|14963.97|14883.97|14963.97|14883.97|14962.8|14882.8|10
1724898880000|2024-08-29 02:34:40|14964|14884|14964.79|14884.79|14965.26|14885.26|14963.49|14883.49|10
1724898890000|2024-08-29 02:34:50|14964.83|14884.83|14966.8|14886.8|14966.9|14886.9|14964.83|14884.83|10
1724898900000|2024-08-29 02:35:00|14966.67|14886.67|14966.85|14886.85|14966.85|14886.85|14966.54|14886.54|8
1724898910000|2024-08-29 02:35:10|14966.82|14886.82|14967.3|14887.3|14967.3|14887.3|14966.82|14886.82|9
1724898920000|2024-08-29 02:35:20|14967.39|14887.39|14967.2|14887.2|14967.53|14887.53|14967.2|14887.2|8
1724898930000|2024-08-29 02:35:30|14967.05|14887.05|14964.26|14884.26|14967.05|14887.05|14964.17|14884.17|9
1724898940000|2024-08-29 02:35:40|14964.21|14884.21|14964.11|14884.11|14964.21|14884.21|14964.03|14884.03|10
1724898950000|2024-08-29 02:35:50|14963.69|14883.69|14962.98|14882.98|14963.87|14883.87|14962.98|14882.98|8
1724898960000|2024-08-29 02:36:00|14962.28|14882.28|14959.76|14879.76|14962.28|14882.28|14959.76|14879.76|10
1724898970000|2024-08-29 02:36:10|14959.5|14879.5|14959.08|14879.08|14959.5|14879.5|14959.08|14879.08|10
1724898980000|2024-08-29 02:36:20|14959.03|14879.03|14956.17|14876.17|14959.03|14879.03|14956.17|14876.17|10
1724898990000|2024-08-29 02:36:30|14955.97|14875.97|14954.45|14874.45|14955.97|14875.97|14954.45|14874.45|10
1724899000000|2024-08-29 02:36:40|14954.27|14874.27|14953.25|14873.25|14954.27|14874.27|14953.07|14873.07|10
1724899010000|2024-08-29 02:36:50|14951.72|14871.72|14950.48|14870.48|14951.72|14871.72|14950.48|14870.48|10
1724899020000|2024-08-29 02:37:00|14949.98|14869.98|14942.66|14862.66|14949.98|14869.98|14942.66|14862.66|10
1724899030000|2024-08-29 02:37:10|14942.51|14862.51|14940.41|14860.41|14942.67|14862.67|14939.82|14859.82|10
1724899040000|2024-08-29 02:37:20|14940.92|14860.92|14939.93|14859.93|14940.92|14860.92|14939.61|14859.61|10
1724899050000|2024-08-29 02:37:30|14939.9|14859.9|14938.19|14858.19|14940.8|14860.8|14938.19|14858.19|10
1724899060000|2024-08-29 02:37:40|14938.1|14858.1|14931.44|14851.44|14938.94|14858.94|14931.44|14851.44|10
1724899070000|2024-08-29 02:37:50|14930.99|14850.99|14931.32|14851.32|14931.93|14851.93|14930.8|14850.8|10
1724899080000|2024-08-29 02:38:00|14931.46|14851.46|14932.53|14852.53|14933.11|14853.11|14931.21|14851.21|10
1724899090000|2024-08-29 02:38:10|14932.37|14852.37|14934.36|14854.36|14934.72|14854.72|14932.37|14852.37|10
1724899100000|2024-08-29 02:38:20|14934.59|14854.59|14935.05|14855.05|14935.05|14855.05|14934.28|14854.28|10
1724899110000|2024-08-29 02:38:30|14936.02|14856.02|14936.32|14856.32|14936.32|14856.32|14935.59|14855.59|8
1724899120000|2024-08-29 02:38:40|14936.21|14856.21|14939.11|14859.11|14939.11|14859.11|14936.14|14856.14|10
1724899130000|2024-08-29 02:38:50|14939.38|14859.38|14938.38|14858.38|14939.52|14859.52|14938.04|14858.04|10
1724899140000|2024-08-29 02:39:00|14938.41|14858.41|14938.61|14858.61|14938.66|14858.66|14937.41|14857.41|10
1724899150000|2024-08-29 02:39:10|14938.58|14858.58|14939.69|14859.69|14939.69|14859.69|14938.28|14858.28|9
1724899160000|2024-08-29 02:39:20|14940.18|14860.18|14945.45|14865.45|14945.45|14865.45|14940.18|14860.18|8
1724899170000|2024-08-29 02:39:30|14946.42|14866.42|14947.01|14867.01|14947.01|14867.01|14946.15|14866.15|10
1724899180000|2024-08-29 02:39:40|14946.93|14866.93|14946.38|14866.38|14946.93|14866.93|14945.44|14865.44|10
1724899190000|2024-08-29 02:39:50|14946.24|14866.24|14948.11|14868.11|14948.11|14868.11|14946.23|14866.23|8
1724899200000|2024-08-29 02:40:00|14948.26|14868.26|14950.88|14870.88|14951.04|14871.04|14948.26|14868.26|10
1724899210000|2024-08-29 02:40:10|14950.86|14870.86|14951.09|14871.09|14951.85|14871.85|14950.86|14870.86|9
1724899220000|2024-08-29 02:40:20|14950.99|14870.99|14950.67|14870.67|14951.02|14871.02|14950.67|14870.67|9
1724899230000|2024-08-29 02:40:30|14950.62|14870.62|14947.1|14867.1|14950.62|14870.62|14947.1|14867.1|9
1724899240000|2024-08-29 02:40:40|14946.98|14866.98|14947.28|14867.28|14947.65|14867.65|14946.95|14866.95|10
1724899250000|2024-08-29 02:40:50|14946.13|14866.13|14945.44|14865.44|14946.13|14866.13|14945.13|14865.13|10
1724899260000|2024-08-29 02:41:00|14945.2|14865.2|14945.29|14865.29|14945.49|14865.49|14945.2|14865.2|10
1724899270000|2024-08-29 02:41:10|14945.12|14865.12|14945.78|14865.78|14946.09|14866.09|14945.12|14865.12|10
1724899280000|2024-08-29 02:41:20|14945.75|14865.75|14946.36|14866.36|14946.36|14866.36|14945.74|14865.74|8
1724899290000|2024-08-29 02:41:30|14946.44|14866.44|14946.62|14866.62|14946.8|14866.8|14946.44|14866.44|10
1724899300000|2024-08-29 02:41:40|14947.61|14867.61|14950.73|14870.73|14950.73|14870.73|14947.61|14867.61|10
1724899310000|2024-08-29 02:41:50|14950.71|14870.71|14952.52|14872.52|14952.52|14872.52|14950.71|14870.71|9
1724899320000|2024-08-29 02:42:00|14953.03|14873.03|14953.5|14873.5|14953.75|14873.75|14953.03|14873.03|9
1724899330000|2024-08-29 02:42:10|14953.3|14873.3|14953.5|14873.5|14953.5|14873.5|14953.3|14873.3|10
1724899340000|2024-08-29 02:42:20|14953.53|14873.53|14953.94|14873.94|14953.94|14873.94|14953.5|14873.5|9
1724899350000|2024-08-29 02:42:30|14953.92|14873.92|14955.02|14875.02|14955.02|14875.02|14953.92|14873.92|5
1724899360000|2024-08-29 02:42:40|14955.03|14875.03|14955.58|14875.58|14955.58|14875.58|14955.02|14875.02|7
1724899370000|2024-08-29 02:42:50|14955.7|14875.7|14954.76|14874.76|14955.84|14875.84|14954.76|14874.76|7
1724899380000|2024-08-29 02:43:00|14955.16|14875.16|14957.95|14877.95|14958|14878|14955.16|14875.16|8
1724899390000|2024-08-29 02:43:10|14958.03|14878.03|14958.98|14878.98|14958.98|14878.98|14958.03|14878.03|10
1724899400000|2024-08-29 02:43:20|14959.14|14879.14|14959.14|14879.14|14960.41|14880.41|14959.14|14879.14|10
1724899410000|2024-08-29 02:43:30|14959.04|14879.04|14960.24|14880.24|14960.24|14880.24|14959.04|14879.04|10
1724899420000|2024-08-29 02:43:40|14960.25|14880.25|14960.41|14880.41|14960.42|14880.42|14959.94|14879.94|9
1724899430000|2024-08-29 02:43:50|14960.66|14880.66|14963.19|14883.19|14963.19|14883.19|14960.66|14880.66|10
1724899440000|2024-08-29 02:44:00|14964.36|14884.36|14967.7|14887.7|14967.7|14887.7|14964.36|14884.36|10
1724899450000|2024-08-29 02:44:10|14967.73|14887.73|14971.98|14891.98|14971.98|14891.98|14967.73|14887.73|10
1724899460000|2024-08-29 02:44:20|14972.48|14892.48|14973.29|14893.29|14973.83|14893.83|14972.48|14892.48|10
1724899470000|2024-08-29 02:44:30|14973.27|14893.27|14976.97|14896.97|14976.97|14896.97|14973.27|14893.27|9
1724899480000|2024-08-29 02:44:40|14977.36|14897.36|14979.34|14899.34|14979.8|14899.8|14977.22|14897.22|9
1724899490000|2024-08-29 02:44:50|14979.42|14899.42|14983.99|14903.99|14984.2|14904.2|14979.42|14899.42|10
1724899500000|2024-08-29 02:45:00|14984.07|14904.07|14985|14905|14985.38|14905.38|14984|14904|8
1724899510000|2024-08-29 02:45:10|14984.98|14904.98|14986.55|14906.55|14986.55|14906.55|14984.93|14904.93|10
1724899520000|2024-08-29 02:45:20|14987.1|14907.1|14990.16|14910.16|14990.33|14910.33|14987.1|14907.1|10
1724899530000|2024-08-29 02:45:30|14989.65|14909.65|14991.35|14911.35|14991.35|14911.35|14989.47|14909.47|10
1724899540000|2024-08-29 02:45:40|14991.38|14911.38|14993.17|14913.17|14993.2|14913.2|14990.75|14910.75|10
1724899550000|2024-08-29 02:45:50|14993.19|14913.19|14994.08|14914.08|14994.08|14914.08|14993.19|14913.19|10
1724899560000|2024-08-29 02:46:00|14994.26|14914.26|14994.83|14914.83|14994.9|14914.9|14994.26|14914.26|9
1724899570000|2024-08-29 02:46:10|14994.82|14914.82|14995.01|14915.01|14995.44|14915.44|14994.82|14914.82|9
1724899580000|2024-08-29 02:46:20|14994.79|14914.79|14995.33|14915.33|14995.33|14915.33|14994.79|14914.79|10
1724899590000|2024-08-29 02:46:30|14995.66|14915.66|14995.26|14915.26|14995.69|14915.69|14994.72|14914.72|9
1724899600000|2024-08-29 02:46:40|14995.41|14915.41|14994.93|14914.93|14995.57|14915.57|14994.93|14914.93|10
1724899610000|2024-08-29 02:46:50|14994.73|14914.73|14992.3|14912.3|14994.73|14914.73|14992.3|14912.3|9
1724899620000|2024-08-29 02:47:00|14991.58|14911.58|14991.56|14911.56|14992.51|14912.51|14991.55|14911.55|9
1724899630000|2024-08-29 02:47:10|14991.6|14911.6|14990.83|14910.83|14991.6|14911.6|14990.83|14910.83|7
1724899640000|2024-08-29 02:47:20|14990.18|14910.18|14991.38|14911.38|14991.38|14911.38|14989.54|14909.54|9
1724899650000|2024-08-29 02:47:30|14991.74|14911.74|14992.32|14912.32|14992.5|14912.5|14991.74|14911.74|9
1724899660000|2024-08-29 02:47:40|14992.12|14912.12|14991.77|14911.77|14992.12|14912.12|14991.67|14911.67|8
1724899670000|2024-08-29 02:47:50|14991.71|14911.71|14992.88|14912.88|14992.98|14912.98|14991.68|14911.68|10
1724899680000|2024-08-29 02:48:00|14993.04|14913.04|14993.19|14913.19|14993.47|14913.47|14993.04|14913.04|10
1724899690000|2024-08-29 02:48:10|14993.52|14913.52|14994|14914|14994|14914|14993.4|14913.4|8
1724899700000|2024-08-29 02:48:20|14994.08|14914.08|14993.85|14913.85|14994.15|14914.15|14993.67|14913.67|9
1724899710000|2024-08-29 02:48:30|14993.74|14913.74|14994.51|14914.51|14994.51|14914.51|14993.7|14913.7|10
1724899720000|2024-08-29 02:48:40|14994.5|14914.5|14995.36|14915.36|14995.36|14915.36|14994.48|14914.48|8
1724899730000|2024-08-29 02:48:50|14995.42|14915.42|14996.67|14916.67|14997.03|14917.03|14995.42|14915.42|10
1724899740000|2024-08-29 02:49:00|14996.68|14916.68|14995.89|14915.89|14996.68|14916.68|14995.89|14915.89|10
1724899750000|2024-08-29 02:49:10|14995.69|14915.69|14993.84|14913.84|14995.69|14915.69|14993.84|14913.84|10
1724899760000|2024-08-29 02:49:20|14993.06|14913.06|14992.58|14912.58|14993.06|14913.06|14992.47|14912.47|9
1724899770000|2024-08-29 02:49:30|14992.59|14912.59|14993.25|14913.25|14993.25|14913.25|14992.57|14912.57|10
1724899780000|2024-08-29 02:49:40|14993.26|14913.26|14993.02|14913.02|14993.26|14913.26|14992.89|14912.89|8
1724899790000|2024-08-29 02:49:50|14993.19|14913.19|14992.21|14912.21|14993.19|14913.19|14992.21|14912.21|10
1724899800000|2024-08-29 02:50:00|14991.79|14911.79|14991.37|14911.37|14991.79|14911.79|14991.17|14911.17|10
1724899810000|2024-08-29 02:50:10|14991.27|14911.27|14989.94|14909.94|14991.27|14911.27|14989.94|14909.94|9
1724899820000|2024-08-29 02:50:20|14989.69|14909.69|14990.67|14910.67|14990.67|14910.67|14989.69|14909.69|10
1724899830000|2024-08-29 02:50:30|14990.68|14910.68|14990.67|14910.67|14990.93|14910.93|14990.66|14910.66|9
1724899840000|2024-08-29 02:50:40|14990.6|14910.6|14990.45|14910.45|14990.6|14910.6|14990.28|14910.28|8
1724899850000|2024-08-29 02:50:50|14990.47|14910.47|14988.82|14908.82|14990.47|14910.47|14988.82|14908.82|9
1724899860000|2024-08-29 02:51:00|14988.89|14908.89|14988.28|14908.28|14988.89|14908.89|14988.2|14908.2|10
1724899870000|2024-08-29 02:51:10|14987.06|14907.06|14988.23|14908.23|14988.23|14908.23|14986.58|14906.58|10
1724899880000|2024-08-29 02:51:20|14988.22|14908.22|14988.75|14908.75|14988.75|14908.75|14988.22|14908.22|10
1724899890000|2024-08-29 02:51:30|14987.79|14907.79|14986.75|14906.75|14987.79|14907.79|14986.75|14906.75|10
1724899900000|2024-08-29 02:51:40|14986.74|14906.74|14986.24|14906.24|14986.74|14906.74|14986.24|14906.24|10
1724899910000|2024-08-29 02:51:50|14986.18|14906.18|14985.05|14905.05|14986.18|14906.18|14985.05|14905.05|10
1724899920000|2024-08-29 02:52:00|14985.03|14905.03|14982.96|14902.96|14985.03|14905.03|14982.68|14902.68|10
1724899930000|2024-08-29 02:52:10|14982.8|14902.8|14981.81|14901.81|14982.8|14902.8|14981.69|14901.69|10
1724899940000|2024-08-29 02:52:20|14981.04|14901.04|14981.4|14901.4|14981.4|14901.4|14980.49|14900.49|10
1724899950000|2024-08-29 02:52:30|14981.8|14901.8|14981.81|14901.81|14982.35|14902.35|14981.8|14901.8|10
1724899960000|2024-08-29 02:52:40|14981.61|14901.61|14984.01|14904.01|14984.01|14904.01|14981.61|14901.61|9
1724899970000|2024-08-29 02:52:50|14984.32|14904.32|14986.78|14906.78|14986.78|14906.78|14984.32|14904.32|9
1724899980000|2024-08-29 02:53:00|14987.46|14907.46|14988.22|14908.22|14988.22|14908.22|14987.24|14907.24|10
1724899990000|2024-08-29 02:53:10|14988.37|14908.37|14988.71|14908.71|14988.74|14908.74|14988.37|14908.37|10
1724900000000|2024-08-29 02:53:20|14988.82|14908.82|14990.88|14910.88|14990.96|14910.96|14988.82|14908.82|10
1724900010000|2024-08-29 02:53:30|14991.06|14911.06|14990.01|14910.01|14991.12|14911.12|14989.95|14909.95|10
1724900020000|2024-08-29 02:53:40|14990.02|14910.02|14989.03|14909.03|14990.08|14910.08|14989.03|14909.03|9
1724900030000|2024-08-29 02:53:50|14988.81|14908.81|14987.56|14907.56|14988.92|14908.92|14987.56|14907.56|10
1724900040000|2024-08-29 02:54:00|14986.9|14906.9|14985.35|14905.35|14986.9|14906.9|14985.35|14905.35|9
1724900050000|2024-08-29 02:54:10|14985.37|14905.37|14985.03|14905.03|14985.37|14905.37|14984.78|14904.78|8
1724900060000|2024-08-29 02:54:20|14984.63|14904.63|14984.65|14904.65|14984.83|14904.83|14984.55|14904.55|9
1724900070000|2024-08-29 02:54:30|14984.66|14904.66|14984.68|14904.68|14984.68|14904.68|14984.66|14904.66|8
1724900080000|2024-08-29 02:54:40|14984.67|14904.67|14985.17|14905.17|14985.34|14905.34|14984.67|14904.67|7
1724900090000|2024-08-29 02:54:50|14985.15|14905.15|14985.67|14905.67|14985.67|14905.67|14985.15|14905.15|7
1724900100000|2024-08-29 02:55:00|14985.68|14905.68|14984.89|14904.89|14985.69|14905.69|14984.84|14904.84|7
1724900110000|2024-08-29 02:55:10|14984.1|14904.1|14983.51|14903.51|14984.24|14904.24|14983.51|14903.51|8
1724900120000|2024-08-29 02:55:20|14983.5|14903.5|14983.19|14903.19|14983.5|14903.5|14983.14|14903.14|10
1724900130000|2024-08-29 02:55:30|14983.18|14903.18|14981.48|14901.48|14983.18|14903.18|14981.48|14901.48|10
1724900140000|2024-08-29 02:55:40|14981.17|14901.17|14979.65|14899.65|14981.17|14901.17|14979.65|14899.65|10
1724900150000|2024-08-29 02:55:50|14979.61|14899.61|14980.52|14900.52|14980.52|14900.52|14979.57|14899.57|9
1724900160000|2024-08-29 02:56:00|14980.76|14900.76|14982.05|14902.05|14982.05|14902.05|14980.76|14900.76|10
1724900170000|2024-08-29 02:56:10|14982.27|14902.27|14982.95|14902.95|14982.95|14902.95|14982.27|14902.27|10
1724900180000|2024-08-29 02:56:20|14983.24|14903.24|14984.14|14904.14|14984.31|14904.31|14983.24|14903.24|10
1724900190000|2024-08-29 02:56:30|14984.3|14904.3|14985.19|14905.19|14985.26|14905.26|14984.3|14904.3|10
1724900200000|2024-08-29 02:56:40|14985.21|14905.21|14985.24|14905.24|14985.24|14905.24|14985.06|14905.06|5
1724900210000|2024-08-29 02:56:50|14985.25|14905.25|14986.03|14906.03|14986.03|14906.03|14985.25|14905.25|6
1724900220000|2024-08-29 02:57:00|14986.05|14906.05|14986.21|14906.21|14986.22|14906.22|14986.05|14906.05|8
1724900230000|2024-08-29 02:57:10|14986.27|14906.27|14986.73|14906.73|14986.74|14906.74|14986.27|14906.27|9
1724900240000|2024-08-29 02:57:20|14986.9|14906.9|14987.68|14907.68|14987.68|14907.68|14986.9|14906.9|8
1724900250000|2024-08-29 02:57:30|14987.64|14907.64|14988.37|14908.37|14988.38|14908.38|14987.64|14907.64|10
1724900260000|2024-08-29 02:57:40|14988.35|14908.35|14988.19|14908.19|14988.42|14908.42|14988.19|14908.19|6
1724900270000|2024-08-29 02:57:50|14988.2|14908.2|14987.68|14907.68|14988.2|14908.2|14987.59|14907.59|10
1724900280000|2024-08-29 02:58:00|14987.6|14907.6|14991.6|14911.6|14991.6|14911.6|14987.6|14907.6|10
1724900290000|2024-08-29 02:58:10|14991.64|14911.64|14994.9|14914.9|14994.9|14914.9|14991.64|14911.64|10
1724900300000|2024-08-29 02:58:20|14995.16|14915.16|14996.69|14916.69|14996.74|14916.74|14995.16|14915.16|8
1724900310000|2024-08-29 02:58:30|14996.7|14916.7|14996.53|14916.53|14996.7|14916.7|14996.53|14916.53|4
1724900320000|2024-08-29 02:58:40|14996.54|14916.54|14996.02|14916.02|14997.87|14917.87|14995.93|14915.93|9
1724900330000|2024-08-29 02:58:50|14996.24|14916.24|14999.07|14919.07|14999.07|14919.07|14996.04|14916.04|9
1724900340000|2024-08-29 02:59:00|14998.77|14918.77|14999|14919|14999.21|14919.21|14998.77|14918.77|10
1724900350000|2024-08-29 02:59:10|14999.08|14919.08|14999.15|14919.15|14999.15|14919.15|14998.64|14918.64|10
1724900360000|2024-08-29 02:59:20|14999.24|14919.24|14998.95|14918.95|14999.26|14919.26|14998.95|14918.95|7
1724900370000|2024-08-29 02:59:30|14998.94|14918.94|14998.92|14918.92|14998.95|14918.95|14998.72|14918.72|9
1724900380000|2024-08-29 02:59:40|14998.9|14918.9|14998.71|14918.71|14998.99|14918.99|14998.66|14918.66|6
1724900390000|2024-08-29 02:59:50|14998.56|14918.56|14997.56|14917.56|14998.56|14918.56|14997.56|14917.56|8
1724900400000|2024-08-29 03:00:00|14997.49|14917.49|14996.96|14916.96|14997.49|14917.49|14996.6|14916.6|10
1724900410000|2024-08-29 03:00:10|14996.86|14916.86|14997.24|14917.24|14997.47|14917.47|14996.86|14916.86|10
1724900420000|2024-08-29 03:00:20|14996.93|14916.93|14997.08|14917.08|14997.08|14917.08|14996.32|14916.32|9
1724900430000|2024-08-29 03:00:30|14997.15|14917.15|14997.31|14917.31|14997.34|14917.34|14997.15|14917.15|8
1724900440000|2024-08-29 03:00:40|14997.3|14917.3|14997.39|14917.39|14999.97|14919.97|14997.11|14917.11|10
1724900450000|2024-08-29 03:00:50|14997.41|14917.41|14995.49|14915.49|14997.42|14917.42|14995.42|14915.42|8
1724900460000|2024-08-29 03:01:00|14995.69|14915.69|14996.18|14916.18|14996.18|14916.18|14995.69|14915.69|10
1724900470000|2024-08-29 03:01:10|14996.19|14916.19|14996.21|14916.21|14996.21|14916.21|14996.03|14916.03|7
1724900480000|2024-08-29 03:01:20|14996.19|14916.19|14997.11|14917.11|14997.11|14917.11|14996.02|14916.02|9
1724900490000|2024-08-29 03:01:30|14997.25|14917.25|14998.57|14918.57|14998.57|14918.57|14997.25|14917.25|10
1724900500000|2024-08-29 03:01:40|14998.96|14918.96|15000.24|14920.24|15000.31|14920.31|14998.96|14918.96|10
1724900510000|2024-08-29 03:01:50|15000.21|14920.21|15000.23|14920.23|15000.23|14920.23|15000.14|14920.14|7
1724900520000|2024-08-29 03:02:00|15000.21|14920.21|15000.42|14920.42|15000.49|14920.49|15000.12|14920.12|10
1724900530000|2024-08-29 03:02:10|15000.4|14920.4|15003.05|14923.05|15003.24|14923.24|15000.4|14920.4|10
1724900540000|2024-08-29 03:02:20|15003.06|14923.06|15002.38|14922.38|15003.07|14923.07|15002.33|14922.33|10
1724900550000|2024-08-29 03:02:30|15002.34|14922.34|15003.08|14923.08|15003.44|14923.44|15002.34|14922.34|7
1724900560000|2024-08-29 03:02:40|15003.27|14923.27|15002.32|14922.32|15003.27|14923.27|15002.32|14922.32|8
1724900570000|2024-08-29 03:02:50|15001.91|14921.91|15000.58|14920.58|15001.91|14921.91|15000.58|14920.58|10
1724900580000|2024-08-29 03:03:00|15000.64|14920.64|15000.11|14920.11|15000.86|14920.86|15000.11|14920.11|6
1724900590000|2024-08-29 03:03:10|14999.89|14919.89|14999.98|14919.98|15000.35|14920.35|14999.89|14919.89|9
1724900610000|2024-08-29 03:03:30|15000.05|14920.05|14999.82|14919.82|15000.05|14920.05|14999.82|14919.82|7
1724900620000|2024-08-29 03:03:40|14999.83|14919.83|15000.36|14920.36|15000.4|14920.4|14999.83|14919.83|7
1724900630000|2024-08-29 03:03:50|15000.34|14920.34|14998.05|14918.05|15000.48|14920.48|14997.58|14917.58|10
1724900640000|2024-08-29 03:04:00|14997.98|14917.98|14997.76|14917.76|14998.03|14918.03|14997.37|14917.37|8
1724900650000|2024-08-29 03:04:10|14997.59|14917.59|14998.2|14918.2|14998.2|14918.2|14997.59|14917.59|9
1724900660000|2024-08-29 03:04:20|14998.43|14918.43|14998.08|14918.08|14998.5|14918.5|14998.08|14918.08|10
1724900670000|2024-08-29 03:04:30|14998.02|14918.02|14998.51|14918.51|14998.51|14918.51|14998.02|14918.02|6
1724900680000|2024-08-29 03:04:40|14998.64|14918.64|14999.15|14919.15|14999.38|14919.38|14998.64|14918.64|7
1724900690000|2024-08-29 03:04:50|15000.11|14920.11|15001.99|14921.99|15001.99|14921.99|15000.11|14920.11|10
1724900700000|2024-08-29 03:05:00|15002|14922|15002.31|14922.31|15002.31|14922.31|15002|14922|8
1724900710000|2024-08-29 03:05:10|15002.19|14922.19|15003|14923|15003.92|14923.92|15002.11|14922.11|10
1724900720000|2024-08-29 03:05:20|15002.95|14922.95|15005.76|14925.76|15005.76|14925.76|15002.95|14922.95|10
1724900730000|2024-08-29 03:05:30|15005.84|14925.84|15006.7|14926.7|15007.37|14927.37|15005.84|14925.84|8
1724900740000|2024-08-29 03:05:40|15006.41|14926.41|15007.05|14927.05|15007.45|14927.45|15006.41|14926.41|9
1724900750000|2024-08-29 03:05:50|15006.95|14926.95|15008.79|14928.79|15008.79|14928.79|15006.63|14926.63|10
1724900760000|2024-08-29 03:06:00|15008.89|14928.89|15009.49|14929.49|15009.49|14929.49|15008.88|14928.88|8
1724900770000|2024-08-29 03:06:10|15009.5|14929.5|15009.87|14929.87|15010.8|14930.8|15009.5|14929.5|9
1724900780000|2024-08-29 03:06:20|15009.23|14929.23|15007.93|14927.93|15009.23|14929.23|15007.93|14927.93|10
1724900790000|2024-08-29 03:06:30|15007.47|14927.47|15006.51|14926.51|15007.47|14927.47|15006.51|14926.51|10
1724900800000|2024-08-29 03:06:40|15006.53|14926.53|15006.73|14926.73|15007.08|14927.08|15006.52|14926.52|9
1724900810000|2024-08-29 03:06:50|15006.75|14926.75|15007.02|14927.02|15007.02|14927.02|15006.5|14926.5|10
1724900820000|2024-08-29 03:07:00|15007.15|14927.15|15005.83|14925.83|15007.65|14927.65|15005.83|14925.83|10
1724900830000|2024-08-29 03:07:10|15005.37|14925.37|15003.46|14923.46|15005.97|14925.97|15003.46|14923.46|10
1724900840000|2024-08-29 03:07:20|15003.22|14923.22|15001.99|14921.99|15003.22|14923.22|15001.89|14921.89|10
1724900850000|2024-08-29 03:07:30|15000.56|14920.56|14998.54|14918.54|15000.81|14920.81|14998.54|14918.54|10
1724900860000|2024-08-29 03:07:40|14997.71|14917.71|14993.01|14913.01|14997.71|14917.71|14993.01|14913.01|10
1724900870000|2024-08-29 03:07:50|14992.86|14912.86|14990.33|14910.33|14992.86|14912.86|14990.33|14910.33|10
1724900880000|2024-08-29 03:08:00|14990.31|14910.31|14990.67|14910.67|14990.69|14910.69|14990.31|14910.31|8
1724900890000|2024-08-29 03:08:10|14990.58|14910.58|14989.85|14909.85|14990.62|14910.62|14989.53|14909.53|9
1724900900000|2024-08-29 03:08:20|14989.84|14909.84|14985.06|14905.06|14989.84|14909.84|14985.06|14905.06|10
1724900910000|2024-08-29 03:08:30|14984.44|14904.44|14983.58|14903.58|14984.44|14904.44|14983.49|14903.49|9
1724900920000|2024-08-29 03:08:40|14984.27|14904.27|14985.34|14905.34|14985.34|14905.34|14983.99|14903.99|10
1724900930000|2024-08-29 03:08:50|14985.27|14905.27|14984.37|14904.37|14985.31|14905.31|14984.37|14904.37|9
1724900940000|2024-08-29 03:09:00|14984.11|14904.11|14985.84|14905.84|14985.95|14905.95|14984.11|14904.11|10
1724900950000|2024-08-29 03:09:10|14985.86|14905.86|14986.35|14906.35|14986.71|14906.71|14985.86|14905.86|10
1724900960000|2024-08-29 03:09:20|14986.49|14906.49|14987.9|14907.9|14987.9|14907.9|14986.45|14906.45|10
1724900970000|2024-08-29 03:09:30|14987.77|14907.77|14988.24|14908.24|14988.24|14908.24|14987.74|14907.74|9
1724900980000|2024-08-29 03:09:40|14988.19|14908.19|14988.54|14908.54|14988.54|14908.54|14987.93|14907.93|10
1724900990000|2024-08-29 03:09:50|14988.52|14908.52|14989.43|14909.43|14989.43|14909.43|14988.52|14908.52|9
1724901000000|2024-08-29 03:10:00|14989.44|14909.44|14988.18|14908.18|14989.76|14909.76|14987.94|14907.94|9
1724901010000|2024-08-29 03:10:10|14987.63|14907.63|14988.26|14908.26|14988.26|14908.26|14987.63|14907.63|7
1724901020000|2024-08-29 03:10:20|14988.41|14908.41|14988.68|14908.68|14988.68|14908.68|14988.38|14908.38|10
1724901030000|2024-08-29 03:10:30|14988.86|14908.86|14989.91|14909.91|14989.91|14909.91|14988.86|14908.86|9
1724901040000|2024-08-29 03:10:40|14990.12|14910.12|14990.27|14910.27|14990.27|14910.27|14990.08|14910.08|10
1724901050000|2024-08-29 03:10:50|14990.28|14910.28|14990.08|14910.08|14990.56|14910.56|14990.08|14910.08|9
1724901060000|2024-08-29 03:11:00|14990.07|14910.07|14992.21|14912.21|14992.21|14912.21|14990.04|14910.04|10
1724901070000|2024-08-29 03:11:10|14992.84|14912.84|14993.6|14913.6|14993.7|14913.7|14992.84|14912.84|10
1724901080000|2024-08-29 03:11:20|14993.63|14913.63|14994.07|14914.07|14994.07|14914.07|14993.54|14913.54|9
1724901090000|2024-08-29 03:11:30|14993.89|14913.89|14994.03|14914.03|14994.07|14914.07|14993.8|14913.8|10
1724901100000|2024-08-29 03:11:40|14994.02|14914.02|14993.99|14913.99|14994.08|14914.08|14993.71|14913.71|10
1724901110000|2024-08-29 03:11:50|14994.12|14914.12|14993.85|14913.85|14994.12|14914.12|14993.84|14913.84|9
1724901120000|2024-08-29 03:12:00|14994.05|14914.05|14993.4|14913.4|14994.06|14914.06|14993.39|14913.39|6
1724901130000|2024-08-29 03:12:10|14993.41|14913.41|14991.39|14911.39|14993.41|14913.41|14991.39|14911.39|6
1724901140000|2024-08-29 03:12:20|14990.81|14910.81|14990.13|14910.13|14990.81|14910.81|14989.93|14909.93|9
1724901150000|2024-08-29 03:12:30|14990.11|14910.11|14989.62|14909.62|14990.11|14910.11|14989.27|14909.27|10
1724901160000|2024-08-29 03:12:40|14989.65|14909.65|14991.1|14911.1|14991.1|14911.1|14989.64|14909.64|9
1724901170000|2024-08-29 03:12:50|14991.19|14911.19|14991.12|14911.12|14991.19|14911.19|14991.12|14911.12|5
1724901180000|2024-08-29 03:13:00|14991.13|14911.13|14990.6|14910.6|14991.13|14911.13|14990.6|14910.6|9
1724901190000|2024-08-29 03:13:10|14990.33|14910.33|14989.89|14909.89|14990.33|14910.33|14989.89|14909.89|7
1724901200000|2024-08-29 03:13:20|14989.78|14909.78|14992.06|14912.06|14992.17|14912.17|14989.78|14909.78|9
1724901210000|2024-08-29 03:13:30|14992.04|14912.04|14991.97|14911.97|14992.19|14912.19|14991.94|14911.94|10
1724901220000|2024-08-29 03:13:40|14991.98|14911.98|14991.44|14911.44|14991.98|14911.98|14991.44|14911.44|8
1724901230000|2024-08-29 03:13:50|14991.27|14911.27|14991.1|14911.1|14991.27|14911.27|14990.71|14910.71|5
1724901240000|2024-08-29 03:14:00|14991.09|14911.09|14990.13|14910.13|14991.09|14911.09|14989.94|14909.94|9
1724901250000|2024-08-29 03:14:10|14990.16|14910.16|14990.33|14910.33|14990.33|14910.33|14990.09|14910.09|6
1724901260000|2024-08-29 03:14:20|14990.53|14910.53|14990.41|14910.41|14990.59|14910.59|14990.25|14910.25|10
1724901270000|2024-08-29 03:14:30|14990.35|14910.35|14990.27|14910.27|14990.4|14910.4|14990.23|14910.23|10
1724901280000|2024-08-29 03:14:40|14990.05|14910.05|14990.65|14910.65|14990.65|14910.65|14990.05|14910.05|9
1724901290000|2024-08-29 03:14:50|14990.75|14910.75|14990.91|14910.91|14991.24|14911.24|14990.75|14910.75|10
1724901300000|2024-08-29 03:15:00|14991.13|14911.13|14990.08|14910.08|14991.17|14911.17|14989.7|14909.7|8
1724901310000|2024-08-29 03:15:10|14990.09|14910.09|14989.94|14909.94|14990.09|14910.09|14989.86|14909.86|8
1724901320000|2024-08-29 03:15:20|14989.95|14909.95|14990.75|14910.75|14990.75|14910.75|14989.94|14909.94|8
1724901330000|2024-08-29 03:15:30|14990.8|14910.8|14991.11|14911.11|14991.23|14911.23|14990.8|14910.8|10
1724901340000|2024-08-29 03:15:40|14991.12|14911.12|14990.74|14910.74|14991.12|14911.12|14990.68|14910.68|7
1724901350000|2024-08-29 03:15:50|14990.75|14910.75|14990.94|14910.94|14991.08|14911.08|14990.72|14910.72|10
1724901360000|2024-08-29 03:16:00|14990.78|14910.78|14990.99|14910.99|14991.1|14911.1|14990.62|14910.62|9
1724901370000|2024-08-29 03:16:10|14990.98|14910.98|14991.06|14911.06|14991.33|14911.33|14990.98|14910.98|8
1724901380000|2024-08-29 03:16:20|14991.04|14911.04|14991.26|14911.26|14991.26|14911.26|14990.97|14910.97|8
1724901390000|2024-08-29 03:16:30|14991.31|14911.31|14991.96|14911.96|14991.96|14911.96|14991.27|14911.27|7
1724901400000|2024-08-29 03:16:40|14991.94|14911.94|14991.92|14911.92|14991.95|14911.95|14991.9|14911.9|7
1724901410000|2024-08-29 03:16:50|14992.17|14912.17|14992.06|14912.06|14992.24|14912.24|14992.01|14912.01|10
1724901420000|2024-08-29 03:17:00|14991.49|14911.49|14991.09|14911.09|14991.49|14911.49|14991.05|14911.05|8
1724901430000|2024-08-29 03:17:10|14990.79|14910.79|14990.09|14910.09|14990.79|14910.79|14990.09|14910.09|8
1724901440000|2024-08-29 03:17:20|14990.05|14910.05|14989.1|14909.1|14990.09|14910.09|14989.1|14909.1|9
1724901450000|2024-08-29 03:17:30|14988.92|14908.92|14986.99|14906.99|14988.92|14908.92|14986.99|14906.99|10
1724901460000|2024-08-29 03:17:40|14986.74|14906.74|14984.47|14904.47|14986.74|14906.74|14984.47|14904.47|10
1724901470000|2024-08-29 03:17:50|14984.34|14904.34|14982.19|14902.19|14984.34|14904.34|14982.19|14902.19|10
1724901480000|2024-08-29 03:18:00|14981.73|14901.73|14979.42|14899.42|14981.73|14901.73|14979.42|14899.42|9
1724901490000|2024-08-29 03:18:10|14979.22|14899.22|14978.73|14898.73|14979.22|14899.22|14978.73|14898.73|9
1724901500000|2024-08-29 03:18:20|14978|14898|14977.86|14897.86|14978|14898|14977.61|14897.61|7
1724901510000|2024-08-29 03:18:30|14977.87|14897.87|14979.88|14899.88|14979.88|14899.88|14977.87|14897.87|9
1724901520000|2024-08-29 03:18:40|14979.9|14899.9|14982.04|14902.04|14982.04|14902.04|14979.64|14899.64|10
1724901530000|2024-08-29 03:18:50|14982.82|14902.82|14983.11|14903.11|14983.72|14903.72|14982.71|14902.71|10
1724901540000|2024-08-29 03:19:00|14983.42|14903.42|14983.48|14903.48|14983.55|14903.55|14983.41|14903.41|10
1724901550000|2024-08-29 03:19:10|14983.26|14903.26|14982.71|14902.71|14983.26|14903.26|14982.71|14902.71|7
1724901560000|2024-08-29 03:19:20|14982.7|14902.7|14981.43|14901.43|14982.7|14902.7|14981.43|14901.43|10
1724901570000|2024-08-29 03:19:30|14981.42|14901.42|14981.26|14901.26|14981.43|14901.43|14981.12|14901.12|6
1724901580000|2024-08-29 03:19:40|14981.25|14901.25|14981.18|14901.18|14981.25|14901.25|14980.93|14900.93|8
1724901590000|2024-08-29 03:19:50|14981.19|14901.19|14981.91|14901.91|14981.91|14901.91|14981.19|14901.19|9
1724901600000|2024-08-29 03:20:00|14981.98|14901.98|14986.12|14906.12|14986.12|14906.12|14981.98|14901.98|10
1724901610000|2024-08-29 03:20:10|14986.71|14906.71|14986.42|14906.42|14986.83|14906.83|14986.42|14906.42|9
1724901620000|2024-08-29 03:20:20|14986.09|14906.09|14983.53|14903.53|14986.09|14906.09|14983.53|14903.53|10
1724901630000|2024-08-29 03:20:30|14983.52|14903.52|14981.69|14901.69|14983.52|14903.52|14981.59|14901.59|9
1724901640000|2024-08-29 03:20:40|14981.75|14901.75|14981.17|14901.17|14981.75|14901.75|14981.17|14901.17|10
1724901650000|2024-08-29 03:20:50|14981.1|14901.1|14980.31|14900.31|14981.15|14901.15|14980.2|14900.2|10
1724901660000|2024-08-29 03:21:00|14980.29|14900.29|14980.14|14900.14|14980.55|14900.55|14980.14|14900.14|4
1724901670000|2024-08-29 03:21:10|14980.13|14900.13|14980.49|14900.49|14980.65|14900.65|14980.13|14900.13|7
1724901680000|2024-08-29 03:21:20|14980.41|14900.41|14981.39|14901.39|14981.39|14901.39|14980.34|14900.34|8
1724901690000|2024-08-29 03:21:30|14981.4|14901.4|14982.02|14902.02|14982.02|14902.02|14981.38|14901.38|7
1724901700000|2024-08-29 03:21:40|14981.94|14901.94|14982.45|14902.45|14982.45|14902.45|14981.87|14901.87|10
1724901710000|2024-08-29 03:21:50|14982.52|14902.52|14983.04|14903.04|14983.04|14903.04|14982.52|14902.52|9
1724901720000|2024-08-29 03:22:00|14983.19|14903.19|14984.26|14904.26|14984.26|14904.26|14983.19|14903.19|9
1724901730000|2024-08-29 03:22:10|14984.39|14904.39|14984.39|14904.39|14984.45|14904.45|14984.39|14904.39|5
1724901740000|2024-08-29 03:22:20|14984.48|14904.48|14985.3|14905.3|14985.3|14905.3|14984.34|14904.34|10
1724901750000|2024-08-29 03:22:30|14985.4|14905.4|14986.25|14906.25|14986.25|14906.25|14985.4|14905.4|9
1724901760000|2024-08-29 03:22:40|14986.19|14906.19|14987.09|14907.09|14987.09|14907.09|14986.18|14906.18|8
1724901770000|2024-08-29 03:22:50|14987.22|14907.22|14987.3|14907.3|14987.3|14907.3|14987.22|14907.22|7
1724901780000|2024-08-29 03:23:00|14987.35|14907.35|14987.16|14907.16|14988.14|14908.14|14987.15|14907.15|10
1724901790000|2024-08-29 03:23:10|14987.15|14907.15|14986.89|14906.89|14987.15|14907.15|14986.78|14906.78|9
1724901800000|2024-08-29 03:23:20|14986.94|14906.94|14987.02|14907.02|14987.02|14907.02|14986.94|14906.94|5
1724901810000|2024-08-29 03:23:30|14987.27|14907.27|14987.51|14907.51|14987.51|14907.51|14987.27|14907.27|8
1724901820000|2024-08-29 03:23:40|14987.44|14907.44|14987.9|14907.9|14987.9|14907.9|14987.43|14907.43|6
1724901830000|2024-08-29 03:23:50|14987.91|14907.91|14987.68|14907.68|14988.07|14908.07|14987.62|14907.62|9
1724901840000|2024-08-29 03:24:00|14987.7|14907.7|14987.24|14907.24|14987.7|14907.7|14987.24|14907.24|10
1724901850000|2024-08-29 03:24:10|14987.23|14907.23|14985.68|14905.68|14987.23|14907.23|14985.53|14905.53|8
1724901860000|2024-08-29 03:24:20|14985.55|14905.55|14987.45|14907.45|14987.45|14907.45|14985.55|14905.55|10
1724901870000|2024-08-29 03:24:30|14987.49|14907.49|14987.85|14907.85|14987.85|14907.85|14987.26|14907.26|10
1724901880000|2024-08-29 03:24:40|14987.97|14907.97|14988.91|14908.91|14988.97|14908.97|14987.97|14907.97|8
1724901890000|2024-08-29 03:24:50|14989.08|14909.08|14989.24|14909.24|14989.24|14909.24|14989.08|14909.08|5
1724901900000|2024-08-29 03:25:00|14989.23|14909.23|14988.7|14908.7|14989.23|14909.23|14988.7|14908.7|7
1724901910000|2024-08-29 03:25:10|14988.6|14908.6|14988.64|14908.64|14988.64|14908.64|14988.34|14908.34|10
1724901920000|2024-08-29 03:25:20|14988.65|14908.65|14988.62|14908.62|14988.65|14908.65|14988.62|14908.62|7
1724901930000|2024-08-29 03:25:30|14988.51|14908.51|14987.56|14907.56|14988.51|14908.51|14987.56|14907.56|10
1724901940000|2024-08-29 03:25:40|14987.95|14907.95|14986.2|14906.2|14988.15|14908.15|14986.2|14906.2|6
1724901950000|2024-08-29 03:25:50|14986.1|14906.1|14985.77|14905.77|14986.1|14906.1|14985.77|14905.77|8
1724901960000|2024-08-29 03:26:00|14985.74|14905.74|14984.88|14904.88|14985.74|14905.74|14984.88|14904.88|10
1724901970000|2024-08-29 03:26:10|14984.36|14904.36|14984.58|14904.58|14984.58|14904.58|14983.96|14903.96|7
1724901980000|2024-08-29 03:26:20|14984.71|14904.71|14985.58|14905.58|14985.58|14905.58|14984.71|14904.71|10
1724901990000|2024-08-29 03:26:30|14986.57|14906.57|14987.29|14907.29|14987.29|14907.29|14986.57|14906.57|9
1724902000000|2024-08-29 03:26:40|14987.39|14907.39|14989|14909|14989|14909|14987.39|14907.39|10
1724902010000|2024-08-29 03:26:50|14989.01|14909.01|14990.47|14910.47|14990.59|14910.59|14989.01|14909.01|10
1724902020000|2024-08-29 03:27:00|14990.67|14910.67|14990.62|14910.62|14990.77|14910.77|14990.36|14910.36|10
1724902030000|2024-08-29 03:27:10|14990.63|14910.63|14990.5|14910.5|14990.65|14910.65|14990.19|14910.19|9
1724902040000|2024-08-29 03:27:20|14991.06|14911.06|14991.04|14911.04|14991.11|14911.11|14991.01|14911.01|10
1724902050000|2024-08-29 03:27:30|14991.99|14911.99|14992.87|14912.87|14992.87|14912.87|14991.86|14911.86|8
1724902060000|2024-08-29 03:27:40|14992.88|14912.88|14992.59|14912.59|14992.88|14912.88|14992.59|14912.59|7
1724902070000|2024-08-29 03:27:50|14992.4|14912.4|14991.67|14911.67|14992.4|14912.4|14991.5|14911.5|8
1724902080000|2024-08-29 03:28:00|14991.6|14911.6|14990.77|14910.77|14991.65|14911.65|14990.77|14910.77|10
1724902090000|2024-08-29 03:28:10|14990.84|14910.84|14990.39|14910.39|14990.84|14910.84|14990.37|14910.37|9
1724902100000|2024-08-29 03:28:20|14990.38|14910.38|14989.69|14909.69|14990.38|14910.38|14989.67|14909.67|8
1724902110000|2024-08-29 03:28:30|14989.7|14909.7|14989.84|14909.84|14989.84|14909.84|14989.6|14909.6|6
1724902120000|2024-08-29 03:28:40|14989.87|14909.87|14989.66|14909.66|14989.87|14909.87|14989.4|14909.4|9
1724902130000|2024-08-29 03:28:50|14989.77|14909.77|14990.97|14910.97|14990.97|14910.97|14989.77|14909.77|9
1724902140000|2024-08-29 03:29:00|14991.22|14911.22|14991.97|14911.97|14992.19|14912.19|14991.22|14911.22|10
1724902150000|2024-08-29 03:29:10|14991.96|14911.96|14991.92|14911.92|14991.96|14911.96|14991.9|14911.9|4
1724902160000|2024-08-29 03:29:20|14992.08|14912.08|14992.24|14912.24|14992.24|14912.24|14992.08|14912.08|6
1724902170000|2024-08-29 03:29:30|14992.41|14912.41|14991.58|14911.58|14992.41|14912.41|14991.58|14911.58|4
1724902180000|2024-08-29 03:29:40|14991.43|14911.43|14988.82|14908.82|14991.53|14911.53|14988.74|14908.74|10
1724902190000|2024-08-29 03:29:50|14989.08|14909.08|14989.83|14909.83|14989.83|14909.83|14988.93|14908.93|8
1724902200000|2024-08-29 03:30:00|14990.25|14910.25|14992.01|14912.01|14992.01|14912.01|14990.25|14910.25|9
1724902210000|2024-08-29 03:30:10|14992.02|14912.02|14992.86|14912.86|14993.13|14913.13|14992.02|14912.02|6
1724902220000|2024-08-29 03:30:20|14992.98|14912.98|14992.95|14912.95|14993.09|14913.09|14992.92|14912.92|6
1724902230000|2024-08-29 03:30:30|14993.09|14913.09|14995.51|14915.51|14995.51|14915.51|14993.03|14913.03|9
1724902240000|2024-08-29 03:30:40|14995.74|14915.74|14995.74|14915.74|14995.89|14915.89|14995.61|14915.61|10
1724902250000|2024-08-29 03:30:50|14995.72|14915.72|14995.76|14915.76|14995.86|14915.86|14995.72|14915.72|9
1724902260000|2024-08-29 03:31:00|14996.23|14916.23|14996.91|14916.91|14996.92|14916.92|14996.23|14916.23|9
1724902270000|2024-08-29 03:31:10|14996.93|14916.93|14995.29|14915.29|14996.97|14916.97|14995.29|14915.29|8
1724902280000|2024-08-29 03:31:20|14995.26|14915.26|14995.41|14915.41|14995.64|14915.64|14994.96|14914.96|8
1724902290000|2024-08-29 03:31:30|14995.62|14915.62|14998.25|14918.25|14998.25|14918.25|14995.62|14915.62|9
1724902300000|2024-08-29 03:31:40|14998.54|14918.54|14999.2|14919.2|14999.2|14919.2|14998.54|14918.54|8
1724902310000|2024-08-29 03:31:50|14999.24|14919.24|14999.92|14919.92|14999.92|14919.92|14999.22|14919.22|9
1724902320000|2024-08-29 03:32:00|14999.81|14919.81|14999.89|14919.89|14999.89|14919.89|14999.68|14919.68|8
1724902330000|2024-08-29 03:32:10|14999.91|14919.91|15006.07|14926.07|15006.07|14926.07|14999.91|14919.91|10
1724902340000|2024-08-29 03:32:20|15006.12|14926.12|15007.31|14927.31|15007.31|14927.31|15006.12|14926.12|10
1724902350000|2024-08-29 03:32:30|15007.41|14927.41|15007.13|14927.13|15008.08|14928.08|15007.13|14927.13|9
1724902360000|2024-08-29 03:32:40|15007.1|14927.1|15007.21|14927.21|15007.31|14927.31|15007.05|14927.05|9
1724902370000|2024-08-29 03:32:50|15007.22|14927.22|15007.61|14927.61|15007.61|14927.61|15007.06|14927.06|9
1724902380000|2024-08-29 03:33:00|15007.87|14927.87|15006.84|14926.84|15007.87|14927.87|15006.84|14926.84|5
1724902390000|2024-08-29 03:33:10|15006.51|14926.51|15005.35|14925.35|15006.68|14926.68|15005.35|14925.35|10
1724902400000|2024-08-29 03:33:20|15005.34|14925.34|15005.59|14925.59|15005.83|14925.83|15005.34|14925.34|9
1724902410000|2024-08-29 03:33:30|15005.57|14925.57|15004.07|14924.07|15005.57|14925.57|15004.07|14924.07|10
1724902420000|2024-08-29 03:33:40|15004.05|14924.05|15003.18|14923.18|15004.2|14924.2|15003.18|14923.18|10
1724902430000|2024-08-29 03:33:50|15003.26|14923.26|15002.75|14922.75|15003.26|14923.26|15002.75|14922.75|9
1724902440000|2024-08-29 03:34:00|15002.71|14922.71|15002.79|14922.79|15003.39|14923.39|15002.7|14922.7|8
1724902450000|2024-08-29 03:34:10|15002.77|14922.77|15003.54|14923.54|15003.54|14923.54|15002.38|14922.38|10
1724902460000|2024-08-29 03:34:20|15003.22|14923.22|15001.54|14921.54|15003.28|14923.28|15001.52|14921.52|10
1724902470000|2024-08-29 03:34:30|15001.52|14921.52|15001.32|14921.32|15001.74|14921.74|15001.24|14921.24|8
1724902480000|2024-08-29 03:34:40|15001.34|14921.34|14999.29|14919.29|15001.53|14921.53|14999.29|14919.29|9
1724902490000|2024-08-29 03:34:50|14999.28|14919.28|15003.63|14923.63|15003.63|14923.63|14999.28|14919.28|10
1724902500000|2024-08-29 03:35:00|15003.69|14923.69|15005.18|14925.18|15005.18|14925.18|15003.69|14923.69|10
1724902510000|2024-08-29 03:35:10|15005.26|14925.26|15006.43|14926.43|15006.43|14926.43|15005.26|14925.26|8
1724902520000|2024-08-29 03:35:20|15006.42|14926.42|15008.2|14928.2|15008.2|14928.2|15006.32|14926.32|9
1724902530000|2024-08-29 03:35:30|15008.22|14928.22|15008|14928|15008.22|14928.22|15007.96|14927.96|7
1724902540000|2024-08-29 03:35:40|15008.05|14928.05|15009.47|14929.47|15009.47|14929.47|15008.05|14928.05|9
1724902550000|2024-08-29 03:35:50|15009.53|14929.53|15010.05|14930.05|15010.06|14930.06|15009.53|14929.53|10
1724902560000|2024-08-29 03:36:00|15010.06|14930.06|15010.43|14930.43|15010.58|14930.58|15010.05|14930.05|9
1724902570000|2024-08-29 03:36:10|15006.66|14926.66|15006.44|14926.44|15012.54|14932.54|15006.44|14926.44|9
1724902580000|2024-08-29 03:36:20|15006.24|14926.24|15005.75|14925.75|15006.24|14926.24|15005.72|14925.72|8
1724902590000|2024-08-29 03:36:30|15005.77|14925.77|15006.5|14926.5|15006.82|14926.82|15005.77|14925.77|10
1724902600000|2024-08-29 03:36:40|15006.28|14926.28|15005.95|14925.95|15006.35|14926.35|15005.95|14925.95|7
1724902610000|2024-08-29 03:36:50|15005.8|14925.8|15005.41|14925.41|15006.02|14926.02|15005.41|14925.41|7
1724902620000|2024-08-29 03:37:00|15005.34|14925.34|15005.66|14925.66|15005.68|14925.68|15005.29|14925.29|7
1724902630000|2024-08-29 03:37:10|15005.5|14925.5|15007.09|14927.09|15007.37|14927.37|15005.42|14925.42|9
1724902640000|2024-08-29 03:37:20|15006.74|14926.74|15005.57|14925.57|15006.74|14926.74|15005.57|14925.57|10
1724902650000|2024-08-29 03:37:30|15005.53|14925.53|15005.36|14925.36|15005.69|14925.69|15005.36|14925.36|6
1724902660000|2024-08-29 03:37:40|15005.16|14925.16|15004.62|14924.62|15005.16|14925.16|15004.62|14924.62|10
1724902670000|2024-08-29 03:37:50|15004.48|14924.48|15006.19|14926.19|15006.19|14926.19|15004.43|14924.43|8
1724902680000|2024-08-29 03:38:00|15006.1|14926.1|15006.3|14926.3|15006.3|14926.3|15005.96|14925.96|8
1724902690000|2024-08-29 03:38:10|15008.71|14928.71|15008.88|14928.88|15008.94|14928.94|15008.71|14928.71|9
1724902700000|2024-08-29 03:38:20|15008.97|14928.97|15008.61|14928.61|15009.03|14929.03|15008.61|14928.61|10
1724902710000|2024-08-29 03:38:30|15008.52|14928.52|15010.35|14930.35|15010.35|14930.35|15008.39|14928.39|10
1724902720000|2024-08-29 03:38:40|15010.34|14930.34|15012.27|14932.27|15012.27|14932.27|15010.34|14930.34|10
1724902730000|2024-08-29 03:38:50|15012.38|14932.38|15012.17|14932.17|15012.46|14932.46|15012.03|14932.03|10
1724902740000|2024-08-29 03:39:00|15012.12|14932.12|15013.46|14933.46|15013.61|14933.61|15012.12|14932.12|10
1724902750000|2024-08-29 03:39:10|15013.33|14933.33|15012.48|14932.48|15013.33|14933.33|15012.42|14932.42|9
1724902760000|2024-08-29 03:39:20|15012.5|14932.5|15012.79|14932.79|15012.96|14932.96|15012.41|14932.41|10
1724902770000|2024-08-29 03:39:30|15013|14933|15011.8|14931.8|15013|14933|15011.8|14931.8|10
1724902780000|2024-08-29 03:39:40|15011.66|14931.66|15006.84|14926.84|15011.66|14931.66|15006.84|14926.84|10
1724902790000|2024-08-29 03:39:50|15006.51|14926.51|15005.71|14925.71|15006.51|14926.51|15005.55|14925.55|10
1724902800000|2024-08-29 03:40:00|15005.79|14925.79|15005.65|14925.65|15006.01|14926.01|15005.61|14925.61|10
1724902810000|2024-08-29 03:40:10|15005.66|14925.66|15006.07|14926.07|15006.07|14926.07|15005.4|14925.4|9
1724902820000|2024-08-29 03:40:20|15006.27|14926.27|15006.26|14926.26|15006.45|14926.45|15006.18|14926.18|10
1724902830000|2024-08-29 03:40:30|15006.24|14926.24|15005.47|14925.47|15006.35|14926.35|15005.47|14925.47|10
1724902840000|2024-08-29 03:40:40|15005.55|14925.55|15002.9|14922.9|15005.56|14925.56|15002.9|14922.9|9
1724902850000|2024-08-29 03:40:50|15002.86|14922.86|15000.79|14920.79|15002.86|14922.86|15000.79|14920.79|10
1724902860000|2024-08-29 03:41:00|15000.68|14920.68|14999.94|14919.94|15000.92|14920.92|14999.94|14919.94|10
1724902870000|2024-08-29 03:41:10|14999.91|14919.91|14998.11|14918.11|14999.91|14919.91|14998.11|14918.11|9
1724902880000|2024-08-29 03:41:20|14997.87|14917.87|14997.68|14917.68|14997.87|14917.87|14997.68|14917.68|8
1724902890000|2024-08-29 03:41:30|14997.63|14917.63|14998.72|14918.72|14998.72|14918.72|14997.63|14917.63|9
1724902900000|2024-08-29 03:41:40|14998.01|14918.01|14997.17|14917.17|14998.01|14918.01|14997.17|14917.17|9
1724902910000|2024-08-29 03:41:50|14997.18|14917.18|14998.64|14918.64|14998.8|14918.8|14997.16|14917.16|9
1724902920000|2024-08-29 03:42:00|14998.65|14918.65|14996.48|14916.48|14998.66|14918.66|14996.23|14916.23|10
1724902930000|2024-08-29 03:42:10|14996.51|14916.51|14994.89|14914.89|14996.51|14916.51|14994.89|14914.89|10
1724902940000|2024-08-29 03:42:20|14994.85|14914.85|14994.91|14914.91|14995.06|14915.06|14994.58|14914.58|10
1724902950000|2024-08-29 03:42:30|14994.95|14914.95|14996.21|14916.21|14996.21|14916.21|14994.85|14914.85|8
1724902960000|2024-08-29 03:42:40|14996.22|14916.22|14994.52|14914.52|14996.26|14916.26|14994.52|14914.52|9
1724902970000|2024-08-29 03:42:50|14994.62|14914.62|14995.03|14915.03|14995.03|14915.03|14994.62|14914.62|9
1724902980000|2024-08-29 03:43:00|14995.05|14915.05|14994.98|14914.98|14995.07|14915.07|14994.93|14914.93|9
1724902990000|2024-08-29 03:43:10|14993.77|14913.77|14992.73|14912.73|14993.96|14913.96|14992.73|14912.73|9
1724903000000|2024-08-29 03:43:20|14992.72|14912.72|14992.3|14912.3|14992.73|14912.73|14992.3|14912.3|8
1724903010000|2024-08-29 03:43:30|14992.29|14912.29|14992.4|14912.4|14992.43|14912.43|14992.28|14912.28|6
1724903020000|2024-08-29 03:43:40|14992.37|14912.37|14992.66|14912.66|14992.66|14912.66|14992.37|14912.37|8
1724903030000|2024-08-29 03:43:50|14992.75|14912.75|14992.58|14912.58|14992.87|14912.87|14992.58|14912.58|6
1724903040000|2024-08-29 03:44:00|14992.54|14912.54|14994.39|14914.39|14994.39|14914.39|14992.54|14912.54|10
1724903050000|2024-08-29 03:44:10|14994.43|14914.43|14994.08|14914.08|14994.57|14914.57|14994.08|14914.08|8
1724903060000|2024-08-29 03:44:20|14993.14|14913.14|14993.8|14913.8|14994.29|14914.29|14993.14|14913.14|10
1724903070000|2024-08-29 03:44:30|14993.78|14913.78|14992.76|14912.76|14993.78|14913.78|14992.76|14912.76|9
1724903080000|2024-08-29 03:44:40|14992.74|14912.74|14992.8|14912.8|14992.8|14912.8|14992.72|14912.72|5
1724903090000|2024-08-29 03:44:50|14992.82|14912.82|14992.26|14912.26|14992.83|14912.83|14992.26|14912.26|10
1724903100000|2024-08-29 03:45:00|14992.25|14912.25|14992.52|14912.52|14992.52|14912.52|14992.14|14912.14|9
1724903110000|2024-08-29 03:45:10|14992.72|14912.72|14993.66|14913.66|14993.66|14913.66|14992.72|14912.72|9
1724903120000|2024-08-29 03:45:20|14993.65|14913.65|14996.64|14916.64|14996.64|14916.64|14993.65|14913.65|9
1724903130000|2024-08-29 03:45:30|14997.24|14917.24|14996.82|14916.82|14997.93|14917.93|14996.65|14916.65|9
1724903140000|2024-08-29 03:45:40|14996.87|14916.87|14996.63|14916.63|14997.02|14917.02|14996.63|14916.63|9
1724903150000|2024-08-29 03:45:50|14996.62|14916.62|14996.05|14916.05|14996.62|14916.62|14995.83|14915.83|9
1724903160000|2024-08-29 03:46:00|14996.12|14916.12|14996.51|14916.51|14996.78|14916.78|14996.12|14916.12|9
1724903170000|2024-08-29 03:46:10|14996.41|14916.41|14995.63|14915.63|14996.41|14916.41|14995.42|14915.42|7
1724903180000|2024-08-29 03:46:20|14995.59|14915.59|14991.19|14911.19|14995.59|14915.59|14991.19|14911.19|9
1724903190000|2024-08-29 03:46:30|14991.04|14911.04|14986.98|14906.98|14991.04|14911.04|14986.98|14906.98|10
1724903200000|2024-08-29 03:46:40|14986.83|14906.83|14985.47|14905.47|14986.83|14906.83|14985.38|14905.38|10
1724903210000|2024-08-29 03:46:50|14985.22|14905.22|14985.43|14905.43|14985.44|14905.44|14985.09|14905.09|9
1724903220000|2024-08-29 03:47:00|14985.45|14905.45|14985.13|14905.13|14985.69|14905.69|14984.94|14904.94|10
1724903230000|2024-08-29 03:47:10|14985.12|14905.12|14985.63|14905.63|14985.63|14905.63|14985.1|14905.1|10
1724903240000|2024-08-29 03:47:20|14985.9|14905.9|14990.74|14910.74|14990.74|14910.74|14985.9|14905.9|10
1724903250000|2024-08-29 03:47:30|14991.17|14911.17|14992.3|14912.3|14992.4|14912.4|14991.15|14911.15|10
1724903260000|2024-08-29 03:47:40|14992.37|14912.37|14990.27|14910.27|14992.37|14912.37|14989.67|14909.67|10
1724903270000|2024-08-29 03:47:50|14990.61|14910.61|14990.64|14910.64|14990.67|14910.67|14990.48|14910.48|10
1724903280000|2024-08-29 03:48:00|14990.65|14910.65|14989.74|14909.74|14990.7|14910.7|14989.74|14909.74|9
1724903290000|2024-08-29 03:48:10|14989.6|14909.6|14988.27|14908.27|14989.77|14909.77|14988.27|14908.27|9
1724903300000|2024-08-29 03:48:20|14987.83|14907.83|14993.28|14913.28|14993.28|14913.28|14987.54|14907.54|10
1724903310000|2024-08-29 03:48:30|14993.36|14913.36|14993.54|14913.54|14993.58|14913.58|14993.36|14913.36|7
1724903320000|2024-08-29 03:48:40|14993.66|14913.66|14992.44|14912.44|14993.86|14913.86|14992.44|14912.44|10
1724903330000|2024-08-29 03:48:50|14991.97|14911.97|14991.28|14911.28|14991.97|14911.97|14991.24|14911.24|10
1724903340000|2024-08-29 03:49:00|14990.74|14910.74|14989.43|14909.43|14990.74|14910.74|14989.19|14909.19|9
1724903350000|2024-08-29 03:49:10|14988.93|14908.93|14988.9|14908.9|14989.04|14909.04|14988.66|14908.66|10
1724903360000|2024-08-29 03:49:20|14988.85|14908.85|14990.11|14910.11|14990.11|14910.11|14988.5|14908.5|10
1724903370000|2024-08-29 03:49:30|14990.57|14910.57|14990.92|14910.92|14991.08|14911.08|14990.57|14910.57|9
1724903380000|2024-08-29 03:49:40|14990.87|14910.87|14990|14910|14990.89|14910.89|14990|14910|10
1724903390000|2024-08-29 03:49:50|14989.87|14909.87|14989.24|14909.24|14989.87|14909.87|14989.21|14909.21|9
1724903400000|2024-08-29 03:50:00|14989.28|14909.28|14989|14909|14989.28|14909.28|14988.95|14908.95|10
1724903410000|2024-08-29 03:50:10|14988.88|14908.88|14987.99|14907.99|14988.88|14908.88|14987.99|14907.99|10
1724903420000|2024-08-29 03:50:20|14988.16|14908.16|14988.63|14908.63|14988.68|14908.68|14988.11|14908.11|9
1724903430000|2024-08-29 03:50:30|14987.91|14907.91|14986.57|14906.57|14987.91|14907.91|14986.57|14906.57|10
1724903440000|2024-08-29 03:50:40|14986.45|14906.45|14987.47|14907.47|14987.47|14907.47|14986.09|14906.09|10
1724903450000|2024-08-29 03:50:50|14987.58|14907.58|14986.76|14906.76|14987.62|14907.62|14986.76|14906.76|8
1724903460000|2024-08-29 03:51:00|14985.57|14905.57|14982.86|14902.86|14985.57|14905.57|14982.86|14902.86|10
1724903470000|2024-08-29 03:51:10|14982.79|14902.79|14983.36|14903.36|14983.36|14903.36|14982.71|14902.71|8
1724903480000|2024-08-29 03:51:20|14983.35|14903.35|14984.39|14904.39|14984.39|14904.39|14983.35|14903.35|8
1724903490000|2024-08-29 03:51:30|14984.51|14904.51|14984.27|14904.27|14984.92|14904.92|14984.27|14904.27|9
1724903500000|2024-08-29 03:51:40|14984.25|14904.25|14984.64|14904.64|14984.64|14904.64|14984.25|14904.25|8
1724903510000|2024-08-29 03:51:50|14984.53|14904.53|14984.17|14904.17|14984.54|14904.54|14984.16|14904.16|10
1724903520000|2024-08-29 03:52:00|14984.12|14904.12|14984.1|14904.1|14984.34|14904.34|14984.01|14904.01|9
1724903530000|2024-08-29 03:52:10|14984.09|14904.09|14984.68|14904.68|14984.68|14904.68|14983.48|14903.48|8
1724903540000|2024-08-29 03:52:20|14984.89|14904.89|14984.87|14904.87|14984.89|14904.89|14984.07|14904.07|10
1724903550000|2024-08-29 03:52:30|14985.03|14905.03|14986.85|14906.85|14986.85|14906.85|14985.03|14905.03|10
1724903560000|2024-08-29 03:52:40|14986.96|14906.96|14987.31|14907.31|14987.31|14907.31|14986.79|14906.79|10
1724903570000|2024-08-29 03:52:50|14987.32|14907.32|14986.79|14906.79|14987.32|14907.32|14986.79|14906.79|10
1724903580000|2024-08-29 03:53:00|14986.25|14906.25|14986.11|14906.11|14986.25|14906.25|14984.66|14904.66|10
1724903590000|2024-08-29 03:53:10|14985.97|14905.97|14984.88|14904.88|14986|14906|14984.35|14904.35|9
1724903600000|2024-08-29 03:53:20|14984.9|14904.9|14984.2|14904.2|14984.9|14904.9|14984.2|14904.2|9
1724903610000|2024-08-29 03:53:30|14984.16|14904.16|14983.93|14903.93|14984.23|14904.23|14983.84|14903.84|8
1724903620000|2024-08-29 03:53:40|14983.23|14903.23|14981.67|14901.67|14983.23|14903.23|14981.67|14901.67|10
1724903630000|2024-08-29 03:53:50|14981.74|14901.74|14980.2|14900.2|14981.74|14901.74|14979.82|14899.82|9
1724903640000|2024-08-29 03:54:00|14980.25|14900.25|14978.78|14898.78|14980.25|14900.25|14978.78|14898.78|9
1724903650000|2024-08-29 03:54:10|14978.77|14898.77|14978.96|14898.96|14979.02|14899.02|14978.77|14898.77|8
1724903660000|2024-08-29 03:54:20|14978.28|14898.28|14979.26|14899.26|14979.26|14899.26|14977.27|14897.27|10
1724903670000|2024-08-29 03:54:30|14979.31|14899.31|14978.89|14898.89|14979.31|14899.31|14978.31|14898.31|9
1724903680000|2024-08-29 03:54:40|14978.91|14898.91|14978.55|14898.55|14979.06|14899.06|14978.5|14898.5|8
1724903690000|2024-08-29 03:54:50|14978.24|14898.24|14978.78|14898.78|14978.78|14898.78|14977.41|14897.41|8
1724903700000|2024-08-29 03:55:00|14979|14899|14978.89|14898.89|14979.41|14899.41|14978.89|14898.89|10
1724903710000|2024-08-29 03:55:10|14978.85|14898.85|14978.47|14898.47|14978.85|14898.85|14978.26|14898.26|10
1724903720000|2024-08-29 03:55:20|14978.49|14898.49|14976.93|14896.93|14978.49|14898.49|14976.9|14896.9|10
1724903730000|2024-08-29 03:55:30|14976.86|14896.86|14976.61|14896.61|14977.18|14897.18|14976.44|14896.44|9
1724903740000|2024-08-29 03:55:40|14976.12|14896.12|14976.01|14896.01|14976.25|14896.25|14976.01|14896.01|8
1724903750000|2024-08-29 03:55:50|14970.25|14890.25|14970.05|14890.05|14970.7|14890.7|14969.78|14889.78|9
1724903760000|2024-08-29 03:56:00|14970.43|14890.43|14969.77|14889.77|14970.43|14890.43|14969.77|14889.77|9
1724903770000|2024-08-29 03:56:10|14968.82|14888.82|14970.1|14890.1|14970.1|14890.1|14967.88|14887.88|10
1724903780000|2024-08-29 03:56:20|14970.17|14890.17|14970.23|14890.23|14970.24|14890.24|14969.99|14889.99|8
1724903790000|2024-08-29 03:56:30|14970.4|14890.4|14970.63|14890.63|14970.76|14890.76|14970.4|14890.4|8
1724903800000|2024-08-29 03:56:40|14970.32|14890.32|14970.4|14890.4|14970.42|14890.42|14970.22|14890.22|7
1724903810000|2024-08-29 03:56:50|14970.41|14890.41|14970.74|14890.74|14970.74|14890.74|14970.41|14890.41|8
1724903820000|2024-08-29 03:57:00|14970.75|14890.75|14977.82|14897.82|14977.82|14897.82|14970.75|14890.75|10
1724903830000|2024-08-29 03:57:10|14977.92|14897.92|14977.63|14897.63|14977.92|14897.92|14976.99|14896.99|8
1724903840000|2024-08-29 03:57:20|14977.91|14897.91|14979.21|14899.21|14979.21|14899.21|14977.91|14897.91|6
1724903850000|2024-08-29 03:57:30|14979.87|14899.87|14980.69|14900.69|14980.77|14900.77|14979.87|14899.87|9
1724903860000|2024-08-29 03:57:40|14980.66|14900.66|14981.97|14901.97|14981.97|14901.97|14979.89|14899.89|10
1724903870000|2024-08-29 03:57:50|14981.95|14901.95|14982.76|14902.76|14982.76|14902.76|14981.95|14901.95|9
1724903880000|2024-08-29 03:58:00|14982.9|14902.9|14981.87|14901.87|14982.9|14902.9|14979.71|14899.71|10
1724903890000|2024-08-29 03:58:10|14981.93|14901.93|14982.04|14902.04|14982.04|14902.04|14981.93|14901.93|8
1724903900000|2024-08-29 03:58:20|14982.05|14902.05|14982.92|14902.92|14982.92|14902.92|14981.93|14901.93|10
1724903910000|2024-08-29 03:58:30|14982.89|14902.89|14980.94|14900.94|14982.89|14902.89|14980.94|14900.94|10
1724903920000|2024-08-29 03:58:40|14980.9|14900.9|14980.41|14900.41|14982.51|14902.51|14980.41|14900.41|10
1724903930000|2024-08-29 03:58:50|14980.55|14900.55|14981.92|14901.92|14981.96|14901.96|14980.55|14900.55|8
1724903940000|2024-08-29 03:59:00|14981.91|14901.91|14983.97|14903.97|14983.97|14903.97|14981.91|14901.91|8
1724903950000|2024-08-29 03:59:10|14984.01|14904.01|14984.41|14904.41|14984.41|14904.41|14984.01|14904.01|6
1724903960000|2024-08-29 03:59:20|14984.67|14904.67|14984.4|14904.4|14984.67|14904.67|14984.19|14904.19|9
1724903970000|2024-08-29 03:59:30|14984.08|14904.08|14984.96|14904.96|14984.96|14904.96|14984.08|14904.08|9
1724903980000|2024-08-29 03:59:40|14985.03|14905.03|14983.3|14903.3|14985.06|14905.06|14983.3|14903.3|9
1724903990000|2024-08-29 03:59:50|14983.29|14903.29|14983.08|14903.08|14983.3|14903.3|14983.08|14903.08|5
1724904000000|2024-08-29 04:00:00|14983.3|14903.3|14984|14904|14984|14904|14983.3|14903.3|9
1724904010000|2024-08-29 04:00:10|14983.86|14903.86|14985.29|14905.29|14985.29|14905.29|14983.86|14903.86|10
1724904020000|2024-08-29 04:00:20|14985.3|14905.3|14986.82|14906.82|14986.82|14906.82|14985.3|14905.3|9
1724904030000|2024-08-29 04:00:30|14986.96|14906.96|14989.57|14909.57|14989.57|14909.57|14986.94|14906.94|10
1724904040000|2024-08-29 04:00:40|14989.66|14909.66|14988.07|14908.07|14989.66|14909.66|14987.58|14907.58|9
1724904050000|2024-08-29 04:00:50|14987.73|14907.73|14987.5|14907.5|14987.75|14907.75|14987.16|14907.16|10
1724904060000|2024-08-29 04:01:00|14987.53|14907.53|14991.37|14911.37|14991.4|14911.4|14987.53|14907.53|10
1724904070000|2024-08-29 04:01:10|14991.14|14911.14|14990.34|14910.34|14991.18|14911.18|14990.34|14910.34|9
1724904080000|2024-08-29 04:01:20|14990.23|14910.23|14988.63|14908.63|14990.39|14910.39|14988.42|14908.42|10
1724904090000|2024-08-29 04:01:30|14988.45|14908.45|14988.91|14908.91|14988.94|14908.94|14988.2|14908.2|9
1724904100000|2024-08-29 04:01:40|14988.68|14908.68|14987.37|14907.37|14988.68|14908.68|14987.37|14907.37|8
1724904110000|2024-08-29 04:01:50|14987.42|14907.42|14986.06|14906.06|14987.42|14907.42|14986.04|14906.04|10
1724904120000|2024-08-29 04:02:00|14986.2|14906.2|14986.14|14906.14|14986.35|14906.35|14985.97|14905.97|10
1724904130000|2024-08-29 04:02:10|14986.15|14906.15|14985.43|14905.43|14986.19|14906.19|14985.43|14905.43|8
1724904140000|2024-08-29 04:02:20|14985.34|14905.34|14984.33|14904.33|14985.37|14905.37|14984.33|14904.33|9
1724904150000|2024-08-29 04:02:30|14983.58|14903.58|14982.99|14902.99|14983.58|14903.58|14982.91|14902.91|9
1724904160000|2024-08-29 04:02:40|14983|14903|14984.75|14904.75|14984.75|14904.75|14982.95|14902.95|9
1724904170000|2024-08-29 04:02:50|14984.74|14904.74|14986.77|14906.77|14986.77|14906.77|14984.74|14904.74|9
1724904180000|2024-08-29 04:03:00|14986.82|14906.82|14987.19|14907.19|14987.19|14907.19|14985.97|14905.97|8
1724904190000|2024-08-29 04:03:10|14987.46|14907.46|14987.66|14907.66|14987.66|14907.66|14987.46|14907.46|8
1724904200000|2024-08-29 04:03:20|14987.64|14907.64|14988.6|14908.6|14988.66|14908.66|14987.64|14907.64|9
1724904210000|2024-08-29 04:03:30|14988.62|14908.62|14990.96|14910.96|14990.96|14910.96|14988.62|14908.62|9
1724904220000|2024-08-29 04:03:40|14990.99|14910.99|14992.2|14912.2|14992.2|14912.2|14990.99|14910.99|7
1724904230000|2024-08-29 04:03:50|14992.4|14912.4|14993.04|14913.04|14993.04|14913.04|14992.4|14912.4|9
1724904240000|2024-08-29 04:04:00|14993.3|14913.3|14993.32|14913.32|14993.84|14913.84|14993.3|14913.3|10
1724904250000|2024-08-29 04:04:10|14993.09|14913.09|14989.59|14909.59|14993.09|14913.09|14989.59|14909.59|10
1724904260000|2024-08-29 04:04:20|14989.3|14909.3|14989.55|14909.55|14989.55|14909.55|14989.13|14909.13|9
1724904270000|2024-08-29 04:04:30|14989.45|14909.45|14990.21|14910.21|14990.21|14910.21|14989.33|14909.33|9
1724904280000|2024-08-29 04:04:40|14990.22|14910.22|14989.75|14909.75|14990.22|14910.22|14989.75|14909.75|7
1724904290000|2024-08-29 04:04:50|14989.46|14909.46|14989.56|14909.56|14989.8|14909.8|14989.46|14909.46|9
1724904300000|2024-08-29 04:05:00|14989.59|14909.59|14988.75|14908.75|14989.78|14909.78|14988.58|14908.58|8
1724904310000|2024-08-29 04:05:10|14988.89|14908.89|14988.48|14908.48|14988.89|14908.89|14988.45|14908.45|8
1724904320000|2024-08-29 04:05:20|14988.61|14908.61|14988.74|14908.74|14988.74|14908.74|14988.5|14908.5|9
1724904330000|2024-08-29 04:05:30|14988.92|14908.92|14988.75|14908.75|14988.95|14908.95|14988.75|14908.75|8
1724904340000|2024-08-29 04:05:40|14989.36|14909.36|14991.65|14911.65|14991.65|14911.65|14989.36|14909.36|10
1724904350000|2024-08-29 04:05:50|14990.75|14910.75|14990.98|14910.98|14990.98|14910.98|14990.21|14910.21|10
1724904360000|2024-08-29 04:06:00|14991.05|14911.05|14991.18|14911.18|14991.5|14911.5|14991|14911|9
1724904370000|2024-08-29 04:06:10|14991.22|14911.22|14995.36|14915.36|14995.36|14915.36|14991.07|14911.07|10
1724904380000|2024-08-29 04:06:20|14995.94|14915.94|14996.9|14916.9|14996.9|14916.9|14995.94|14915.94|9
1724904390000|2024-08-29 04:06:30|14996.93|14916.93|14998.64|14918.64|14998.64|14918.64|14996.93|14916.93|9
1724904400000|2024-08-29 04:06:40|14998.63|14918.63|14998.6|14918.6|14998.63|14918.63|14998.6|14918.6|2
1724904410000|2024-08-29 04:06:50|14998.57|14918.57|14999.31|14919.31|14999.31|14919.31|14998.57|14918.57|9
1724904420000|2024-08-29 04:07:00|14999.32|14919.32|14997.28|14917.28|14999.33|14919.33|14997.28|14917.28|8
1724904430000|2024-08-29 04:07:10|14997.22|14917.22|14996.82|14916.82|14997.32|14917.32|14996.8|14916.8|10
1724904440000|2024-08-29 04:07:20|14996.33|14916.33|14996.18|14916.18|14996.34|14916.34|14996.01|14916.01|7
1724904450000|2024-08-29 04:07:30|14996.15|14916.15|14996.78|14916.78|14996.78|14916.78|14996.11|14916.11|8
1724904460000|2024-08-29 04:07:40|14996.84|14916.84|14997.61|14917.61|14997.61|14917.61|14996.84|14916.84|9
1724904470000|2024-08-29 04:07:50|14997.47|14917.47|14997.5|14917.5|14997.63|14917.63|14997.09|14917.09|8
1724904480000|2024-08-29 04:08:00|14997.79|14917.79|14998.12|14918.12|14998.12|14918.12|14997.79|14917.79|7
1724904490000|2024-08-29 04:08:10|14998.23|14918.23|14999.61|14919.61|14999.61|14919.61|14998.2|14918.2|10
1724904500000|2024-08-29 04:08:20|14999.62|14919.62|14999.42|14919.42|14999.62|14919.62|14999.24|14919.24|9
1724904510000|2024-08-29 04:08:30|14999.58|14919.58|14999.07|14919.07|14999.73|14919.73|14999.07|14919.07|10
1724904520000|2024-08-29 04:08:40|14999.06|14919.06|14999.03|14919.03|14999.06|14919.06|14998.99|14918.99|9
1724904530000|2024-08-29 04:08:50|14999.31|14919.31|14999.69|14919.69|14999.7|14919.7|14999.31|14919.31|10
1724904540000|2024-08-29 04:09:00|14999.68|14919.68|14999.16|14919.16|14999.69|14919.69|14999.16|14919.16|9
1724904550000|2024-08-29 04:09:10|14999.15|14919.15|15000.78|14920.78|15000.78|14920.78|14999.15|14919.15|8
1724904560000|2024-08-29 04:09:20|15000.8|14920.8|15001.26|14921.26|15001.56|14921.56|15000.8|14920.8|8
1724904570000|2024-08-29 04:09:30|15001.3|14921.3|15002.59|14922.59|15002.59|14922.59|15000.94|14920.94|10
1724904580000|2024-08-29 04:09:40|15003|14923|15003.35|14923.35|15003.35|14923.35|15002.86|14922.86|6
1724904590000|2024-08-29 04:09:50|15003.36|14923.36|15003.73|14923.73|15003.76|14923.76|15003.36|14923.36|10
1724904600000|2024-08-29 04:10:00|15003.74|14923.74|15002.57|14922.57|15004.35|14924.35|15002.57|14922.57|9
1724904610000|2024-08-29 04:10:10|15002.47|14922.47|15002.01|14922.01|15002.47|14922.47|15001.63|14921.63|10
1724904620000|2024-08-29 04:10:20|15002.03|14922.03|15001.48|14921.48|15002.03|14922.03|15001.48|14921.48|8
1724904630000|2024-08-29 04:10:30|15001.44|14921.44|15001.84|14921.84|15001.88|14921.88|15001.44|14921.44|6
1724904640000|2024-08-29 04:10:40|15001.71|14921.71|15000.78|14920.78|15001.71|14921.71|15000.78|14920.78|9
1724904650000|2024-08-29 04:10:50|15000.6|14920.6|15004.5|14924.5|15004.5|14924.5|15000.6|14920.6|10
1724904660000|2024-08-29 04:11:00|15004.65|14924.65|15004.77|14924.77|15004.91|14924.91|15004.65|14924.65|9
1724904670000|2024-08-29 04:11:10|15004.68|14924.68|15003.27|14923.27|15004.68|14924.68|15003.27|14923.27|9
1724904680000|2024-08-29 04:11:20|15004.15|14924.15|15002.76|14922.76|15005.2|14925.2|15002.76|14922.76|10
1724904690000|2024-08-29 04:11:30|15002.6|14922.6|15001.84|14921.84|15002.6|14922.6|15001.82|14921.82|8
1724904700000|2024-08-29 04:11:40|15001.3|14921.3|14999.86|14919.86|15001.3|14921.3|14999.86|14919.86|9
1724904710000|2024-08-29 04:11:50|15000.12|14920.12|15000.22|14920.22|15000.47|14920.47|15000.12|14920.12|10
1724904720000|2024-08-29 04:12:00|15000.19|14920.19|14999.22|14919.22|15000.19|14920.19|14999.22|14919.22|10
1724904730000|2024-08-29 04:12:10|14999.21|14919.21|15000.24|14920.24|15000.24|14920.24|14999.21|14919.21|10
1724904740000|2024-08-29 04:12:20|15000.32|14920.32|15001.12|14921.12|15001.28|14921.28|15000.32|14920.32|10
1724904750000|2024-08-29 04:12:30|15001.19|14921.19|15001.35|14921.35|15001.49|14921.49|15001.19|14921.19|9
1724904760000|2024-08-29 04:12:40|15001.34|14921.34|15001.15|14921.15|15001.55|14921.55|15001.15|14921.15|10
1724904770000|2024-08-29 04:12:50|15001.12|14921.12|15001.96|14921.96|15001.96|14921.96|15001.11|14921.11|10
1724904780000|2024-08-29 04:13:00|15002.01|14922.01|15002.04|14922.04|15002.05|14922.05|15001.81|14921.81|9
1724904790000|2024-08-29 04:13:10|15001.98|14921.98|14999.74|14919.74|15001.98|14921.98|14999.74|14919.74|10
1724904800000|2024-08-29 04:13:20|14999.76|14919.76|14999.98|14919.98|15000.04|14920.04|14999.14|14919.14|9
1724904810000|2024-08-29 04:13:30|14999.83|14919.83|15000.08|14920.08|15000.08|14920.08|14999.83|14919.83|6
1724904820000|2024-08-29 04:13:40|15000.24|14920.24|14998.81|14918.81|15000.32|14920.32|14998.72|14918.72|10
1724904830000|2024-08-29 04:13:50|14998.79|14918.79|14997.99|14917.99|14998.79|14918.79|14997.99|14917.99|9
1724904840000|2024-08-29 04:14:00|14997.81|14917.81|14992.28|14912.28|14997.81|14917.81|14992.28|14912.28|10
1724904850000|2024-08-29 04:14:10|14991.85|14911.85|14988.58|14908.58|14991.85|14911.85|14988.58|14908.58|9
1724904860000|2024-08-29 04:14:20|14987.64|14907.64|14987.23|14907.23|14987.69|14907.69|14987.17|14907.17|10
1724904870000|2024-08-29 04:14:30|14987.15|14907.15|14987.31|14907.31|14987.49|14907.49|14986.85|14906.85|10
1724904880000|2024-08-29 04:14:40|14987.25|14907.25|14986.26|14906.26|14987.25|14907.25|14986.11|14906.11|10
1724904890000|2024-08-29 04:14:50|14986.25|14906.25|14983.76|14903.76|14986.25|14906.25|14983.66|14903.66|10
1724904900000|2024-08-29 04:15:00|14983.73|14903.73|14982.58|14902.58|14983.73|14903.73|14982.39|14902.39|10
1724904910000|2024-08-29 04:15:10|14982.71|14902.71|14974.91|14894.91|14982.71|14902.71|14974.74|14894.74|9
1724904920000|2024-08-29 04:15:20|14974.59|14894.59|14973.21|14893.21|14974.59|14894.59|14972.72|14892.72|10
1724904930000|2024-08-29 04:15:30|14973.41|14893.41|14972.73|14892.73|14973.41|14893.41|14972.26|14892.26|10
1724904940000|2024-08-29 04:15:40|14972.82|14892.82|14972.84|14892.84|14973.02|14893.02|14972.78|14892.78|7
1724904950000|2024-08-29 04:15:50|14972.7|14892.7|14972.64|14892.64|14972.7|14892.7|14972.49|14892.49|7
1724904960000|2024-08-29 04:16:00|14972.36|14892.36|14973.58|14893.58|14973.59|14893.59|14972.33|14892.33|10
1724904970000|2024-08-29 04:16:10|14974.06|14894.06|14976.56|14896.56|14976.56|14896.56|14974.06|14894.06|9
1724904980000|2024-08-29 04:16:20|14977.3|14897.3|14981.61|14901.61|14981.61|14901.61|14977.3|14897.3|10
1724904990000|2024-08-29 04:16:30|14981.96|14901.96|14982.48|14902.48|14983.9|14903.9|14981.96|14901.96|9
1724905000000|2024-08-29 04:16:40|14982.49|14902.49|14982.05|14902.05|14982.66|14902.66|14981.93|14901.93|9
1724905010000|2024-08-29 04:16:50|14980.68|14900.68|14977.81|14897.81|14980.68|14900.68|14977.81|14897.81|10
1724905020000|2024-08-29 04:17:00|14977.71|14897.71|14974.9|14894.9|14977.77|14897.77|14974.9|14894.9|10
1724905030000|2024-08-29 04:17:10|14974.65|14894.65|14971.73|14891.73|14974.65|14894.65|14971.73|14891.73|10
1724905040000|2024-08-29 04:17:20|14971.48|14891.48|14970.74|14890.74|14971.48|14891.48|14970.74|14890.74|10
1724905050000|2024-08-29 04:17:30|14970.72|14890.72|14971.2|14891.2|14971.2|14891.2|14970.72|14890.72|7
1724905060000|2024-08-29 04:17:40|14971.19|14891.19|14971.86|14891.86|14971.86|14891.86|14971.19|14891.19|9
1724905070000|2024-08-29 04:17:50|14971.49|14891.49|14970.72|14890.72|14971.69|14891.69|14970.72|14890.72|10
1724905080000|2024-08-29 04:18:00|14970.6|14890.6|14969.69|14889.69|14970.64|14890.64|14969.69|14889.69|10
1724905090000|2024-08-29 04:18:10|14969.68|14889.68|14969.49|14889.49|14969.69|14889.69|14969.22|14889.22|10
1724905100000|2024-08-29 04:18:20|14969.57|14889.57|14970.56|14890.56|14970.56|14890.56|14969.57|14889.57|9
1724905110000|2024-08-29 04:18:30|14970.54|14890.54|14972.04|14892.04|14972.04|14892.04|14970.53|14890.53|10
1724905120000|2024-08-29 04:18:40|14972.06|14892.06|14973.23|14893.23|14973.23|14893.23|14972.06|14892.06|10
1724905130000|2024-08-29 04:18:50|14973.42|14893.42|14975.43|14895.43|14976.36|14896.36|14973.42|14893.42|10
1724905140000|2024-08-29 04:19:00|14974.93|14894.93|14976.32|14896.32|14976.32|14896.32|14974.64|14894.64|10
1724905150000|2024-08-29 04:19:10|14976.33|14896.33|14975.41|14895.41|14976.34|14896.34|14975.17|14895.17|10
1724905160000|2024-08-29 04:19:20|14976|14896|14975.83|14895.83|14976.02|14896.02|14975.82|14895.82|4
1724905170000|2024-08-29 04:19:30|14975.85|14895.85|14973.52|14893.52|14975.85|14895.85|14973.52|14893.52|9
1724905180000|2024-08-29 04:19:40|14973.1|14893.1|14972.54|14892.54|14973.1|14893.1|14972.54|14892.54|8
1724905190000|2024-08-29 04:19:50|14972.51|14892.51|14972.69|14892.69|14972.69|14892.69|14972.14|14892.14|9
1724905200000|2024-08-29 04:20:00|14972.7|14892.7|14971.9|14891.9|14972.73|14892.73|14971.9|14891.9|8
1724905210000|2024-08-29 04:20:10|14971.89|14891.89|14973.43|14893.43|14973.43|14893.43|14971.89|14891.89|9
1724905220000|2024-08-29 04:20:20|14973.99|14893.99|14973.81|14893.81|14974.01|14894.01|14973.81|14893.81|8
1724905230000|2024-08-29 04:20:30|14973.39|14893.39|14974.04|14894.04|14974.04|14894.04|14973.39|14893.39|5
1724905240000|2024-08-29 04:20:40|14973.9|14893.9|14973.7|14893.7|14973.99|14893.99|14973.66|14893.66|9
1724905250000|2024-08-29 04:20:50|14973.94|14893.94|14975.02|14895.02|14975.02|14895.02|14973.72|14893.72|6
1724905260000|2024-08-29 04:21:00|14975.16|14895.16|14976.13|14896.13|14976.13|14896.13|14975.16|14895.16|8
1724905270000|2024-08-29 04:21:10|14976.05|14896.05|14975.99|14895.99|14976.25|14896.25|14975.99|14895.99|9
1724905280000|2024-08-29 04:21:20|14975.98|14895.98|14977.48|14897.48|14977.48|14897.48|14975.98|14895.98|10
1724905290000|2024-08-29 04:21:30|14977.72|14897.72|14978.09|14898.09|14979.25|14899.25|14977.72|14897.72|10
1724905300000|2024-08-29 04:21:40|14977.94|14897.94|14979.25|14899.25|14979.25|14899.25|14977.58|14897.58|10
1724905310000|2024-08-29 04:21:50|14979.72|14899.72|14981.06|14901.06|14981.06|14901.06|14979.72|14899.72|10
1724905320000|2024-08-29 04:22:00|14981.09|14901.09|14982.05|14902.05|14982.05|14902.05|14981.09|14901.09|7
1724905330000|2024-08-29 04:22:10|14982.04|14902.04|14982.24|14902.24|14982.24|14902.24|14982.04|14902.04|7
1724905340000|2024-08-29 04:22:20|14982.51|14902.51|14983.49|14903.49|14983.49|14903.49|14982.51|14902.51|8
1724905350000|2024-08-29 04:22:30|14983.64|14903.64|14983.88|14903.88|14983.95|14903.95|14983.5|14903.5|10
1724905360000|2024-08-29 04:22:40|14983.98|14903.98|14984.19|14904.19|14984.36|14904.36|14983.98|14903.98|9
1724905370000|2024-08-29 04:22:50|14984.46|14904.46|14984.38|14904.38|14984.97|14904.97|14984.38|14904.38|9
1724905380000|2024-08-29 04:23:00|14984.35|14904.35|14988.32|14908.32|14988.61|14908.61|14984.28|14904.28|10
1724905390000|2024-08-29 04:23:10|14988.36|14908.36|14989.2|14909.2|14989.2|14909.2|14988.35|14908.35|9
1724905400000|2024-08-29 04:23:20|14989.16|14909.16|14986.83|14906.83|14989.16|14909.16|14986.83|14906.83|10
1724905410000|2024-08-29 04:23:30|14986.78|14906.78|14987.15|14907.15|14987.49|14907.49|14986.78|14906.78|9
1724905420000|2024-08-29 04:23:40|14987.19|14907.19|14987.21|14907.21|14987.61|14907.61|14987.02|14907.02|10
1724905430000|2024-08-29 04:23:50|14987.2|14907.2|14988.59|14908.59|14988.81|14908.81|14987.2|14907.2|9
1724905440000|2024-08-29 04:24:00|14988.53|14908.53|14988.57|14908.57|14988.57|14908.57|14988.43|14908.43|9
1724905450000|2024-08-29 04:24:10|14988.91|14908.91|14992.27|14912.27|14992.27|14912.27|14988.91|14908.91|10
1724905460000|2024-08-29 04:24:20|14992.31|14912.31|14991.8|14911.8|14992.33|14912.33|14991.8|14911.8|10
1724905470000|2024-08-29 04:24:30|14991.81|14911.81|14991.81|14911.81|14991.96|14911.96|14991.69|14911.69|8
1724905480000|2024-08-29 04:24:40|14991.82|14911.82|14991.95|14911.95|14992.23|14912.23|14991.65|14911.65|9
1724905490000|2024-08-29 04:24:50|14991.59|14911.59|14991.06|14911.06|14991.59|14911.59|14990.89|14910.89|7
1724905500000|2024-08-29 04:25:00|14991.02|14911.02|14990.23|14910.23|14991.02|14911.02|14990.2|14910.2|9
1724905510000|2024-08-29 04:25:10|14990.21|14910.21|14990.54|14910.54|14990.64|14910.64|14990.13|14910.13|9
1724905520000|2024-08-29 04:25:20|14990.73|14910.73|14990.94|14910.94|14991.01|14911.01|14990.57|14910.57|8
1724905530000|2024-08-29 04:25:30|14990.95|14910.95|14990.94|14910.94|14991.03|14911.03|14990.91|14910.91|6
1724905540000|2024-08-29 04:25:40|14990.95|14910.95|14991.64|14911.64|14991.77|14911.77|14990.95|14910.95|10
1724905550000|2024-08-29 04:25:50|14991.54|14911.54|14990.56|14910.56|14991.54|14911.54|14990.5|14910.5|10
1724905560000|2024-08-29 04:26:00|14990.53|14910.53|14990.5|14910.5|14990.67|14910.67|14990.34|14910.34|9
1724905570000|2024-08-29 04:26:10|14990.48|14910.48|14988.71|14908.71|14990.54|14910.54|14988.71|14908.71|8
1724905580000|2024-08-29 04:26:20|14989.02|14909.02|14989.74|14909.74|14989.74|14909.74|14989.02|14909.02|8
1724905590000|2024-08-29 04:26:30|14989.8|14909.8|14990.01|14910.01|14990.01|14910.01|14989.8|14909.8|3
1724905600000|2024-08-29 04:26:40|14990.23|14910.23|14991.18|14911.18|14991.18|14911.18|14990.23|14910.23|10
1724905610000|2024-08-29 04:26:50|14991.21|14911.21|14991.2|14911.2|14991.31|14911.31|14990.89|14910.89|8
1724905620000|2024-08-29 04:27:00|14991.16|14911.16|14990.45|14910.45|14991.16|14911.16|14990.2|14910.2|8
1724905630000|2024-08-29 04:27:10|14990.51|14910.51|14990.22|14910.22|14990.51|14910.51|14990.17|14910.17|9
1724905640000|2024-08-29 04:27:20|14990.23|14910.23|14990.39|14910.39|14990.65|14910.65|14990.23|14910.23|9
1724905650000|2024-08-29 04:27:30|14990.37|14910.37|14989.7|14909.7|14990.37|14910.37|14989.7|14909.7|8
1724905660000|2024-08-29 04:27:40|14989.59|14909.59|14990.75|14910.75|14990.75|14910.75|14989.59|14909.59|9
1724905670000|2024-08-29 04:27:50|14990.67|14910.67|14990.29|14910.29|14990.74|14910.74|14990.29|14910.29|7
1724905680000|2024-08-29 04:28:00|14990.17|14910.17|14990.18|14910.18|14990.18|14910.18|14989.93|14909.93|9
1724905690000|2024-08-29 04:28:10|14990.3|14910.3|14990.23|14910.23|14990.72|14910.72|14990.16|14910.16|9
1724905700000|2024-08-29 04:28:20|14990.17|14910.17|14990.64|14910.64|14990.64|14910.64|14990.17|14910.17|8
1724905710000|2024-08-29 04:28:30|14990.63|14910.63|14990.03|14910.03|14990.64|14910.64|14990.03|14910.03|5
1724905720000|2024-08-29 04:28:40|14990.01|14910.01|14990.49|14910.49|14990.49|14910.49|14990.01|14910.01|6
1724905730000|2024-08-29 04:28:50|14990.61|14910.61|14990.22|14910.22|14990.62|14910.62|14990.17|14910.17|8
1724905740000|2024-08-29 04:29:00|14990.2|14910.2|14989.65|14909.65|14990.37|14910.37|14989.65|14909.65|8
1724905750000|2024-08-29 04:29:10|14989.53|14909.53|14989.34|14909.34|14989.53|14909.53|14989.07|14909.07|10
1724905760000|2024-08-29 04:29:20|14989.38|14909.38|14990.64|14910.64|14990.64|14910.64|14989.38|14909.38|9
1724905770000|2024-08-29 04:29:30|14990.72|14910.72|14989.38|14909.38|14990.79|14910.79|14989.33|14909.33|10
1724905780000|2024-08-29 04:29:40|14989.33|14909.33|14989.86|14909.86|14989.86|14909.86|14989.33|14909.33|6
1724905790000|2024-08-29 04:29:50|14989.93|14909.93|14989.61|14909.61|14989.94|14909.94|14989.35|14909.35|8
1724905800000|2024-08-29 04:30:00|14989.62|14909.62|14989.56|14909.56|14989.7|14909.7|14989.52|14909.52|8
1724905810000|2024-08-29 04:30:10|14989.4|14909.4|14990.04|14910.04|14990.04|14910.04|14989.4|14909.4|8
1724905820000|2024-08-29 04:30:20|14990.15|14910.15|14989.61|14909.61|14990.18|14910.18|14989.54|14909.54|9
1724905830000|2024-08-29 04:30:30|14989.6|14909.6|14991.38|14911.38|14991.38|14911.38|14989.45|14909.45|9
1724905840000|2024-08-29 04:30:40|14991.44|14911.44|14990.86|14910.86|14991.47|14911.47|14990.72|14910.72|9
1724905850000|2024-08-29 04:30:50|14990.87|14910.87|14990.22|14910.22|14991.03|14911.03|14990.22|14910.22|9
1724905860000|2024-08-29 04:31:00|14988.65|14908.65|14989.21|14909.21|14989.23|14909.23|14988.65|14908.65|8
1724905870000|2024-08-29 04:31:10|14989.24|14909.24|14988.79|14908.79|14989.24|14909.24|14988.79|14908.79|9
1724905880000|2024-08-29 04:31:20|14988.71|14908.71|14987.21|14907.21|14988.71|14908.71|14987.21|14907.21|10
1724905890000|2024-08-29 04:31:30|14987.58|14907.58|14986.78|14906.78|14987.58|14907.58|14986.7|14906.7|10
1724905900000|2024-08-29 04:31:40|14986.76|14906.76|14986.43|14906.43|14986.89|14906.89|14986.43|14906.43|9
1724905910000|2024-08-29 04:31:50|14986.31|14906.31|14984.97|14904.97|14986.31|14906.31|14984.97|14904.97|10
1724905920000|2024-08-29 04:32:00|14984.4|14904.4|14982.98|14902.98|14984.4|14904.4|14982.98|14902.98|10
1724905930000|2024-08-29 04:32:10|14982.82|14902.82|14981.97|14901.97|14983.15|14903.15|14981.95|14901.95|10
1724905940000|2024-08-29 04:32:20|14981.95|14901.95|14984.67|14904.67|14984.67|14904.67|14981.93|14901.93|10
1724905950000|2024-08-29 04:32:30|14984.77|14904.77|14987.79|14907.79|14987.79|14907.79|14984.77|14904.77|10
1724905960000|2024-08-29 04:32:40|14987.63|14907.63|14988.55|14908.55|14988.55|14908.55|14987.63|14907.63|10
1724905970000|2024-08-29 04:32:50|14988.41|14908.41|14987.58|14907.58|14988.41|14908.41|14987.58|14907.58|10
1724905980000|2024-08-29 04:33:00|14987.62|14907.62|14987.71|14907.71|14987.82|14907.82|14987.36|14907.36|10
1724905990000|2024-08-29 04:33:10|14987.28|14907.28|14986.38|14906.38|14987.28|14907.28|14986.31|14906.31|9
1724906000000|2024-08-29 04:33:20|14986.42|14906.42|14985.79|14905.79|14986.42|14906.42|14985.79|14905.79|8
1724906010000|2024-08-29 04:33:30|14985.9|14905.9|14985.66|14905.66|14985.91|14905.91|14985.47|14905.47|9
1724906020000|2024-08-29 04:33:40|14985.79|14905.79|14986.44|14906.44|14986.44|14906.44|14985.79|14905.79|8
1724906030000|2024-08-29 04:33:50|14986.59|14906.59|14986.27|14906.27|14987.12|14907.12|14986.27|14906.27|7
1724906040000|2024-08-29 04:34:00|14986.56|14906.56|14987.8|14907.8|14987.8|14907.8|14986.3|14906.3|10
1724906050000|2024-08-29 04:34:10|14987.88|14907.88|14986.22|14906.22|14987.88|14907.88|14986.22|14906.22|10
1724906060000|2024-08-29 04:34:20|14986.14|14906.14|14985.32|14905.32|14986.14|14906.14|14985.32|14905.32|8
1724906070000|2024-08-29 04:34:30|14985.37|14905.37|14983.67|14903.67|14985.37|14905.37|14983.67|14903.67|8
1724906080000|2024-08-29 04:34:40|14983.28|14903.28|14979.19|14899.19|14983.28|14903.28|14979.19|14899.19|10
1724906090000|2024-08-29 04:34:50|14978.27|14898.27|14974.28|14894.28|14978.27|14898.27|14974.28|14894.28|10
1724906100000|2024-08-29 04:35:00|14973.8|14893.8|14970.98|14890.98|14973.8|14893.8|14970.98|14890.98|10
1724906110000|2024-08-29 04:35:10|14971.21|14891.21|14965.23|14885.23|14971.21|14891.21|14965.23|14885.23|10
1724906120000|2024-08-29 04:35:20|14965|14885|14960.34|14880.34|14965.35|14885.35|14960.34|14880.34|9
1724906130000|2024-08-29 04:35:30|14960.14|14880.14|14960.33|14880.33|14961.13|14881.13|14960.14|14880.14|9
1724906140000|2024-08-29 04:35:40|14960.18|14880.18|14960.93|14880.93|14960.93|14880.93|14960.18|14880.18|9
1724906150000|2024-08-29 04:35:50|14960.97|14880.97|14961.22|14881.22|14961.55|14881.55|14960.97|14880.97|6
1724906160000|2024-08-29 04:36:00|14961.04|14881.04|14964.66|14884.66|14964.66|14884.66|14960.91|14880.91|10
1724906170000|2024-08-29 04:36:10|14964.5|14884.5|14966.42|14886.42|14966.42|14886.42|14964.5|14884.5|7
1724906180000|2024-08-29 04:36:20|14967.24|14887.24|14968.64|14888.64|14968.93|14888.93|14967.24|14887.24|10
1724906190000|2024-08-29 04:36:30|14968.87|14888.87|14973.5|14893.5|14973.57|14893.57|14968.87|14888.87|9
1724906200000|2024-08-29 04:36:40|14973.82|14893.82|14970.55|14890.55|14973.82|14893.82|14968.16|14888.16|10
1724906210000|2024-08-29 04:36:50|14970.95|14890.95|14970.14|14890.14|14971.36|14891.36|14970.14|14890.14|10
1724906220000|2024-08-29 04:37:00|14970.29|14890.29|14971.87|14891.87|14971.96|14891.96|14970.29|14890.29|7
1724906230000|2024-08-29 04:37:10|14972.03|14892.03|14972.73|14892.73|14973.25|14893.25|14971.89|14891.89|10
1724906240000|2024-08-29 04:37:20|14972.94|14892.94|14974.22|14894.22|14974.42|14894.42|14972.94|14892.94|10
1724906250000|2024-08-29 04:37:30|14974.38|14894.38|14975.95|14895.95|14976.13|14896.13|14974.38|14894.38|10
1724906260000|2024-08-29 04:37:40|14978.38|14898.38|14978.62|14898.62|14978.62|14898.62|14977.97|14897.97|9
1724906270000|2024-08-29 04:37:50|14978.83|14898.83|14978.7|14898.7|14978.83|14898.83|14978.64|14898.64|8
1724906280000|2024-08-29 04:38:00|14979.13|14899.13|14979.38|14899.38|14979.45|14899.45|14979.13|14899.13|9
1724906290000|2024-08-29 04:38:10|14979.39|14899.39|14979.99|14899.99|14979.99|14899.99|14979.39|14899.39|7
1724906300000|2024-08-29 04:38:20|14979.67|14899.67|14981.66|14901.66|14981.66|14901.66|14979.67|14899.67|10
1724906310000|2024-08-29 04:38:30|14981.7|14901.7|14982.06|14902.06|14982.29|14902.29|14981.52|14901.52|9
1724906320000|2024-08-29 04:38:40|14982.08|14902.08|14981.31|14901.31|14982.08|14902.08|14981.31|14901.31|9
1724906330000|2024-08-29 04:38:50|14981.27|14901.27|14981.53|14901.53|14981.53|14901.53|14981.27|14901.27|6
1724906340000|2024-08-29 04:39:00|14981.54|14901.54|14980.64|14900.64|14981.8|14901.8|14980.64|14900.64|9
1724906350000|2024-08-29 04:39:10|14979.61|14899.61|14979.18|14899.18|14979.61|14899.61|14979.07|14899.07|9
1724906360000|2024-08-29 04:39:20|14979.19|14899.19|14979.02|14899.02|14979.19|14899.19|14979|14899|8
1724906370000|2024-08-29 04:39:30|14978.94|14898.94|14977.82|14897.82|14978.94|14898.94|14977.8|14897.8|9
1724906380000|2024-08-29 04:39:40|14977.81|14897.81|14977.91|14897.91|14977.95|14897.95|14977.81|14897.81|8
1724906390000|2024-08-29 04:39:50|14978.17|14898.17|14976.52|14896.52|14978.17|14898.17|14976.52|14896.52|7
1724906400000|2024-08-29 04:40:00|14976.46|14896.46|14977.73|14897.73|14978.14|14898.14|14976.46|14896.46|9
1724906410000|2024-08-29 04:40:10|14977.75|14897.75|14976.24|14896.24|14977.75|14897.75|14976.14|14896.14|10
1724906420000|2024-08-29 04:40:20|14976.55|14896.55|14976.77|14896.77|14976.81|14896.81|14976.55|14896.55|10
1724906430000|2024-08-29 04:40:30|14976.52|14896.52|14978.32|14898.32|14978.34|14898.34|14976.52|14896.52|9
1724906440000|2024-08-29 04:40:40|14978.54|14898.54|14979.28|14899.28|14979.36|14899.36|14978.54|14898.54|6
1724906450000|2024-08-29 04:40:50|14979.43|14899.43|14979.97|14899.97|14980.16|14900.16|14979.43|14899.43|9
1724906460000|2024-08-29 04:41:00|14980.15|14900.15|14980.98|14900.98|14980.98|14900.98|14979.93|14899.93|10
1724906470000|2024-08-29 04:41:10|14981.04|14901.04|14982.79|14902.79|14982.79|14902.79|14981.04|14901.04|10
1724906480000|2024-08-29 04:41:20|14982.74|14902.74|14984.23|14904.23|14984.23|14904.23|14982.74|14902.74|9
1724906490000|2024-08-29 04:41:30|14984.26|14904.26|14985.42|14905.42|14985.42|14905.42|14984.12|14904.12|10
1724906500000|2024-08-29 04:41:40|14985.47|14905.47|14989.14|14909.14|14989.14|14909.14|14985.47|14905.47|9
1724906510000|2024-08-29 04:41:50|14989.19|14909.19|14989.78|14909.78|14989.78|14909.78|14989.11|14909.11|8
1724906520000|2024-08-29 04:42:00|14989.82|14909.82|14990.17|14910.17|14990.17|14910.17|14989.82|14909.82|9
1724906530000|2024-08-29 04:42:10|14990.33|14910.33|14991.14|14911.14|14991.14|14911.14|14989.62|14909.62|10
1724906540000|2024-08-29 04:42:20|14991.1|14911.1|14991.13|14911.13|14991.22|14911.22|14990.6|14910.6|9
1724906550000|2024-08-29 04:42:30|14991.01|14911.01|14990.43|14910.43|14991.01|14911.01|14990.14|14910.14|10
1724906560000|2024-08-29 04:42:40|14990.9|14910.9|14990.15|14910.15|14991.39|14911.39|14990.15|14910.15|10
1724906570000|2024-08-29 04:42:50|14989.86|14909.86|14988.94|14908.94|14989.86|14909.86|14988.64|14908.64|7
1724906580000|2024-08-29 04:43:00|14988.38|14908.38|14987.55|14907.55|14988.72|14908.72|14986.89|14906.89|9
1724906590000|2024-08-29 04:43:10|14987.72|14907.72|14988.54|14908.54|14988.54|14908.54|14987.68|14907.68|10
1724906600000|2024-08-29 04:43:20|14988.11|14908.11|14988.46|14908.46|14988.68|14908.68|14988.04|14908.04|10
1724906610000|2024-08-29 04:43:30|14988.43|14908.43|14989.28|14909.28|14989.36|14909.36|14988.43|14908.43|10
1724906620000|2024-08-29 04:43:40|14989.52|14909.52|14991.32|14911.32|14991.32|14911.32|14989.52|14909.52|10
1724906630000|2024-08-29 04:43:50|14991.34|14911.34|14991.83|14911.83|14991.86|14911.86|14991.23|14911.23|10
1724906640000|2024-08-29 04:44:00|14991.82|14911.82|14991.4|14911.4|14991.82|14911.82|14991.28|14911.28|8
1724906650000|2024-08-29 04:44:10|14991.36|14911.36|14991.04|14911.04|14991.36|14911.36|14990.79|14910.79|9
1724906660000|2024-08-29 04:44:20|14991.07|14911.07|14991.03|14911.03|14991.22|14911.22|14990.95|14910.95|9
1724906670000|2024-08-29 04:44:30|14991.01|14911.01|14992.02|14912.02|14992.27|14912.27|14990.9|14910.9|10
1724906680000|2024-08-29 04:44:40|14991.8|14911.8|14992.06|14912.06|14992.21|14912.21|14991.8|14911.8|8
1724906690000|2024-08-29 04:44:50|14992.12|14912.12|14993.52|14913.52|14993.52|14913.52|14992.12|14912.12|10
1724906700000|2024-08-29 04:45:00|14993.56|14913.56|14990.13|14910.13|14993.58|14913.58|14990.13|14910.13|10
1724906710000|2024-08-29 04:45:10|14990.1|14910.1|14988.16|14908.16|14990.1|14910.1|14987.47|14907.47|10
1724906720000|2024-08-29 04:45:20|14988.18|14908.18|14990.82|14910.82|14990.82|14910.82|14988.17|14908.17|8
1724906730000|2024-08-29 04:45:30|14990.93|14910.93|14994.83|14914.83|14994.88|14914.88|14990.44|14910.44|9
1724906740000|2024-08-29 04:45:40|14994.43|14914.43|14997.12|14917.12|14997.14|14917.14|14994.2|14914.2|10
1724906750000|2024-08-29 04:45:50|14997.23|14917.23|14997.01|14917.01|14997.27|14917.27|14997.01|14917.01|10
1724906760000|2024-08-29 04:46:00|14997|14917|14991.54|14911.54|14997.38|14917.38|14991.13|14911.13|9
1724906770000|2024-08-29 04:46:10|14991.55|14911.55|14992.19|14912.19|14992.19|14912.19|14991.55|14911.55|7
1724906780000|2024-08-29 04:46:20|14992.17|14912.17|14993.2|14913.2|14993.2|14913.2|14992.17|14912.17|10
1724906790000|2024-08-29 04:46:30|14993.21|14913.21|14992.32|14912.32|14993.21|14913.21|14992.23|14912.23|8
1724906800000|2024-08-29 04:46:40|14992.33|14912.33|14991.36|14911.36|14992.33|14912.33|14991.31|14911.31|10
1724906810000|2024-08-29 04:46:50|14991|14911|14989.69|14909.69|14991.07|14911.07|14989.69|14909.69|9
1724906820000|2024-08-29 04:47:00|14989.51|14909.51|14989.7|14909.7|14989.95|14909.95|14989.46|14909.46|8
1724906830000|2024-08-29 04:47:10|14989.68|14909.68|14989.48|14909.48|14989.69|14909.69|14989.44|14909.44|8
1724906840000|2024-08-29 04:47:20|14989.43|14909.43|14989.78|14909.78|14989.78|14909.78|14989.1|14909.1|10
1724906850000|2024-08-29 04:47:30|14989.99|14909.99|14987.89|14907.89|14990.1|14910.1|14987.89|14907.89|10
1724906860000|2024-08-29 04:47:40|14987.77|14907.77|14987.56|14907.56|14987.77|14907.77|14987.54|14907.54|10
1724906870000|2024-08-29 04:47:50|14987.62|14907.62|14988.52|14908.52|14988.52|14908.52|14987.25|14907.25|8
1724906880000|2024-08-29 04:48:00|14988.74|14908.74|14988.57|14908.57|14988.74|14908.74|14988.44|14908.44|10
1724906890000|2024-08-29 04:48:10|14988.58|14908.58|14987.77|14907.77|14988.58|14908.58|14987.77|14907.77|8
1724906900000|2024-08-29 04:48:20|14987.63|14907.63|14988.12|14908.12|14988.12|14908.12|14987.36|14907.36|10
1724906910000|2024-08-29 04:48:30|14988.16|14908.16|14988.55|14908.55|14988.64|14908.64|14988.16|14908.16|8
1724906920000|2024-08-29 04:48:40|14989.16|14909.16|14989.68|14909.68|14989.68|14909.68|14989.16|14909.16|9
1724906930000|2024-08-29 04:48:50|14990.04|14910.04|14991.99|14911.99|14991.99|14911.99|14990.04|14910.04|10
1724906940000|2024-08-29 04:49:00|14992.09|14912.09|14991.98|14911.98|14992.15|14912.15|14991.72|14911.72|9
1724906950000|2024-08-29 04:49:10|14991.89|14911.89|14991.96|14911.96|14992.09|14912.09|14991.82|14911.82|8
1724906960000|2024-08-29 04:49:20|14992.39|14912.39|14993.54|14913.54|14993.95|14913.95|14992.39|14912.39|10
1724906970000|2024-08-29 04:49:30|14993.55|14913.55|14992.29|14912.29|14993.58|14913.58|14992.29|14912.29|10
1724906980000|2024-08-29 04:49:40|14992.15|14912.15|14992.16|14912.16|14992.25|14912.25|14992.15|14912.15|6
1724906990000|2024-08-29 04:49:50|14992.22|14912.22|14992.3|14912.3|14992.64|14912.64|14992.22|14912.22|10
1724907000000|2024-08-29 04:50:00|14992.46|14912.46|14992.47|14912.47|14992.56|14912.56|14992.39|14912.39|8
1724907010000|2024-08-29 04:50:10|14992.37|14912.37|14993.13|14913.13|14993.13|14913.13|14992.36|14912.36|10
1724907020000|2024-08-29 04:50:20|14993.12|14913.12|14993.56|14913.56|14993.56|14913.56|14993.12|14913.12|9
1724907030000|2024-08-29 04:50:30|14993.36|14913.36|14993|14913|14993.48|14913.48|14992.99|14912.99|10
1724907040000|2024-08-29 04:50:40|14993.02|14913.02|14998.5|14918.5|14998.5|14918.5|14992.92|14912.92|9
1724907050000|2024-08-29 04:50:50|14998.3|14918.3|14998.51|14918.51|14998.51|14918.51|14997.5|14917.5|10
1724907060000|2024-08-29 04:51:00|14998.54|14918.54|14996.32|14916.32|14998.54|14918.54|14996.32|14916.32|10
1724907070000|2024-08-29 04:51:10|14995.89|14915.89|14993.9|14913.9|14995.89|14915.89|14993.9|14913.9|10
1724907080000|2024-08-29 04:51:20|14993.96|14913.96|14987.31|14907.31|14993.96|14913.96|14987.31|14907.31|10
1724907090000|2024-08-29 04:51:30|14987.14|14907.14|14984.05|14904.05|14987.14|14907.14|14984.05|14904.05|10
1724907100000|2024-08-29 04:51:40|14983.86|14903.86|14983.5|14903.5|14984|14904|14983.5|14903.5|9
1724907110000|2024-08-29 04:51:50|14984.12|14904.12|14987.8|14907.8|14987.8|14907.8|14984.12|14904.12|10
1724907120000|2024-08-29 04:52:00|14987.84|14907.84|14988.31|14908.31|14988.5|14908.5|14987.76|14907.76|10
1724907130000|2024-08-29 04:52:10|14988.33|14908.33|14989.58|14909.58|14989.58|14909.58|14988.33|14908.33|10
1724907140000|2024-08-29 04:52:20|14989.47|14909.47|14991.2|14911.2|14991.2|14911.2|14989.47|14909.47|10
1724907150000|2024-08-29 04:52:30|14991.24|14911.24|14992.57|14912.57|14992.57|14912.57|14991.09|14911.09|10
1724907160000|2024-08-29 04:52:40|14992.46|14912.46|14993.39|14913.39|14993.39|14913.39|14992.46|14912.46|10
1724907170000|2024-08-29 04:52:50|14993.47|14913.47|14993.69|14913.69|14993.84|14913.84|14993.47|14913.47|10
1724907180000|2024-08-29 04:53:00|14993.74|14913.74|14994.65|14914.65|14994.65|14914.65|14993.72|14913.72|10
1724907190000|2024-08-29 04:53:10|14994.72|14914.72|14995.5|14915.5|14995.5|14915.5|14994.72|14914.72|9
1724907200000|2024-08-29 04:53:20|14996.06|14916.06|14997.59|14917.59|14997.64|14917.64|14996.06|14916.06|9
1724907210000|2024-08-29 04:53:30|14997.61|14917.61|14997.09|14917.09|14997.61|14917.61|14996.52|14916.52|9
1724907220000|2024-08-29 04:53:40|14997|14917|14995.85|14915.85|14997|14917|14995.85|14915.85|9
1724907230000|2024-08-29 04:53:50|14995.75|14915.75|14994.75|14914.75|14995.82|14915.82|14994.75|14914.75|9
1724907240000|2024-08-29 04:54:00|14994.52|14914.52|14994.34|14914.34|14994.52|14914.52|14994.1|14914.1|9
1724907250000|2024-08-29 04:54:10|14994.28|14914.28|14993.08|14913.08|14994.28|14914.28|14993.08|14913.08|10
1724907260000|2024-08-29 04:54:20|14993.24|14913.24|14992.9|14912.9|14993.53|14913.53|14992.9|14912.9|10
1724907270000|2024-08-29 04:54:30|14992.88|14912.88|14992.68|14912.68|14992.89|14912.89|14992.44|14912.44|9
1724907280000|2024-08-29 04:54:40|14992.54|14912.54|14991.5|14911.5|14992.54|14912.54|14991.5|14911.5|10
1724907290000|2024-08-29 04:54:50|14991.39|14911.39|14991.18|14911.18|14991.39|14911.39|14991.18|14911.18|7
1724907300000|2024-08-29 04:55:00|14991.15|14911.15|14991.02|14911.02|14991.18|14911.18|14991.02|14911.02|7
1724907310000|2024-08-29 04:55:10|14990.8|14910.8|14988.45|14908.45|14990.8|14910.8|14988.29|14908.29|10
1724907320000|2024-08-29 04:55:20|14988.51|14908.51|14987.69|14907.69|14988.51|14908.51|14987.69|14907.69|9
1724907330000|2024-08-29 04:55:30|14987.89|14907.89|14987.7|14907.7|14987.99|14907.99|14987.7|14907.7|9
1724907340000|2024-08-29 04:55:40|14987.75|14907.75|14983.65|14903.65|14988.32|14908.32|14983.65|14903.65|10
1724907350000|2024-08-29 04:55:50|14983.64|14903.64|14983.83|14903.83|14984.04|14904.04|14983.44|14903.44|9
1724907360000|2024-08-29 04:56:00|14984.08|14904.08|14985.23|14905.23|14985.39|14905.39|14984.08|14904.08|10
1724907370000|2024-08-29 04:56:10|14985.6|14905.6|14986.61|14906.61|14986.61|14906.61|14985.6|14905.6|10
1724907380000|2024-08-29 04:56:20|14986.96|14906.96|14986.56|14906.56|14986.98|14906.98|14986.56|14906.56|8
1724907390000|2024-08-29 04:56:30|14986.48|14906.48|14987.95|14907.95|14987.95|14907.95|14986.48|14906.48|9
1724907400000|2024-08-29 04:56:40|14987.94|14907.94|14988.71|14908.71|14988.71|14908.71|14987.94|14907.94|6
1724907410000|2024-08-29 04:56:50|14989.7|14909.7|14990.32|14910.32|14990.32|14910.32|14989.7|14909.7|7
1724907420000|2024-08-29 04:57:00|14990.05|14910.05|14990.6|14910.6|14990.62|14910.62|14990.05|14910.05|7
1724907430000|2024-08-29 04:57:10|14990.59|14910.59|14990.62|14910.62|14990.67|14910.67|14990.43|14910.43|10
1724907440000|2024-08-29 04:57:20|14990.78|14910.78|14991.96|14911.96|14991.96|14911.96|14990.78|14910.78|9
1724907450000|2024-08-29 04:57:30|14991.98|14911.98|14992.17|14912.17|14992.17|14912.17|14991.98|14911.98|9
1724907460000|2024-08-29 04:57:40|14992.04|14912.04|14990.78|14910.78|14992.16|14912.16|14990.78|14910.78|8
1724907470000|2024-08-29 04:57:50|14989.61|14909.61|14986.19|14906.19|14989.61|14909.61|14986.19|14906.19|10
1724907480000|2024-08-29 04:58:00|14986.15|14906.15|14985.48|14905.48|14986.28|14906.28|14985.48|14905.48|10
1724907490000|2024-08-29 04:58:10|14985.37|14905.37|14985.33|14905.33|14986.15|14906.15|14985.33|14905.33|10
1724907500000|2024-08-29 04:58:20|14985.31|14905.31|14985.46|14905.46|14985.89|14905.89|14985.3|14905.3|10
1724907510000|2024-08-29 04:58:30|14986.12|14906.12|14985.59|14905.59|14986.23|14906.23|14985.59|14905.59|10
1724907520000|2024-08-29 04:58:40|14985.54|14905.54|14985.61|14905.61|14985.65|14905.65|14985.48|14905.48|8
1724907530000|2024-08-29 04:58:50|14985.22|14905.22|14985.06|14905.06|14985.22|14905.22|14984.77|14904.77|9
1724907540000|2024-08-29 04:59:00|14985.08|14905.08|14987.33|14907.33|14987.33|14907.33|14985.04|14905.04|10
1724907550000|2024-08-29 04:59:10|14987.34|14907.34|14988.09|14908.09|14988.09|14908.09|14987.31|14907.31|9
1724907560000|2024-08-29 04:59:20|14988.13|14908.13|14989.02|14909.02|14989.31|14909.31|14988.13|14908.13|10
1724907570000|2024-08-29 04:59:30|14988.99|14908.99|14989.15|14909.15|14989.43|14909.43|14988.99|14908.99|9
1724907580000|2024-08-29 04:59:40|14989.13|14909.13|14988.36|14908.36|14989.44|14909.44|14988.36|14908.36|10
1724907590000|2024-08-29 04:59:50|14988.27|14908.27|14988.07|14908.07|14988.27|14908.27|14988.07|14908.07|9
1724907600000|2024-08-29 05:00:00|14988.05|14908.05|14987.1|14907.1|14988.05|14908.05|14986.77|14906.77|9
1724907610000|2024-08-29 05:00:10|14986.99|14906.99|14987.81|14907.81|14987.81|14907.81|14986.95|14906.95|10
1724907620000|2024-08-29 05:00:20|14988.2|14908.2|14987.4|14907.4|14988.37|14908.37|14987.4|14907.4|8
1724907630000|2024-08-29 05:00:30|14987.55|14907.55|14985.77|14905.77|14987.55|14907.55|14985.77|14905.77|9
1724907640000|2024-08-29 05:00:40|14985.71|14905.71|14985.08|14905.08|14986.13|14906.13|14984.55|14904.55|9
1724907650000|2024-08-29 05:00:50|14985.26|14905.26|14984.89|14904.89|14985.26|14905.26|14984.89|14904.89|6
1724907660000|2024-08-29 05:01:00|14984.6|14904.6|14983.32|14903.32|14984.6|14904.6|14982.93|14902.93|9
1724907670000|2024-08-29 05:01:10|14983.15|14903.15|14986.47|14906.47|14986.47|14906.47|14983.01|14903.01|10
1724907680000|2024-08-29 05:01:20|14986.6|14906.6|14987.47|14907.47|14987.49|14907.49|14986.43|14906.43|9
1724907690000|2024-08-29 05:01:30|14987.66|14907.66|14988.6|14908.6|14988.6|14908.6|14987.51|14907.51|9
1724907700000|2024-08-29 05:01:40|14988.37|14908.37|14986.15|14906.15|14988.56|14908.56|14986.15|14906.15|10
1724907710000|2024-08-29 05:01:50|14986.04|14906.04|14986.17|14906.17|14986.36|14906.36|14986.04|14906.04|9
1724907720000|2024-08-29 05:02:00|14986.34|14906.34|14987.01|14907.01|14988.12|14908.12|14986.34|14906.34|9
1724907730000|2024-08-29 05:02:10|14986.98|14906.98|14986.62|14906.62|14986.98|14906.98|14986.6|14906.6|9
1724907740000|2024-08-29 05:02:20|14986.64|14906.64|14986.19|14906.19|14986.64|14906.64|14986.11|14906.11|7
1724907750000|2024-08-29 05:02:30|14986.26|14906.26|14984.55|14904.55|14986.69|14906.69|14984.55|14904.55|9
1724907760000|2024-08-29 05:02:40|14984.33|14904.33|14984.65|14904.65|14984.65|14904.65|14983.69|14903.69|10
1724907770000|2024-08-29 05:02:50|14984.35|14904.35|14984.16|14904.16|14984.38|14904.38|14984.03|14904.03|9
1724907780000|2024-08-29 05:03:00|14984.14|14904.14|14983.36|14903.36|14984.29|14904.29|14983.36|14903.36|10
1724907790000|2024-08-29 05:03:10|14983.44|14903.44|14984.58|14904.58|14984.58|14904.58|14983.44|14903.44|10
1724907800000|2024-08-29 05:03:20|14984.64|14904.64|14984.86|14904.86|14984.91|14904.91|14984.52|14904.52|10
1724907810000|2024-08-29 05:03:30|14984.82|14904.82|14984.97|14904.97|14985.1|14905.1|14984.82|14904.82|10
1724907820000|2024-08-29 05:03:40|14985.14|14905.14|14984.7|14904.7|14985.32|14905.32|14984.7|14904.7|10
1724907830000|2024-08-29 05:03:50|14984.57|14904.57|14984.22|14904.22|14984.57|14904.57|14983.97|14903.97|10
1724907840000|2024-08-29 05:04:00|14984.23|14904.23|14983.51|14903.51|14984.38|14904.38|14983.51|14903.51|10
1724907850000|2024-08-29 05:04:10|14983.5|14903.5|14982.28|14902.28|14983.5|14903.5|14982.28|14902.28|7
1724907860000|2024-08-29 05:04:20|14982.24|14902.24|14981.62|14901.62|14982.24|14902.24|14981.51|14901.51|10
1724907870000|2024-08-29 05:04:30|14981.42|14901.42|14980.17|14900.17|14981.42|14901.42|14980.17|14900.17|10
1724907880000|2024-08-29 05:04:40|14980.32|14900.32|14980.45|14900.45|14980.5|14900.5|14980.03|14900.03|10
1724907890000|2024-08-29 05:04:50|14980.57|14900.57|14981.26|14901.26|14981.26|14901.26|14980.57|14900.57|10
1724907900000|2024-08-29 05:05:00|14982.15|14902.15|14980.19|14900.19|14982.27|14902.27|14980.19|14900.19|10
1724907910000|2024-08-29 05:05:10|14979.34|14899.34|14977.67|14897.67|14979.34|14899.34|14977.67|14897.67|10
1724907920000|2024-08-29 05:05:20|14977.93|14897.93|14977.56|14897.56|14977.93|14897.93|14977.53|14897.53|9
1724907930000|2024-08-29 05:05:30|14977.43|14897.43|14976.22|14896.22|14977.48|14897.48|14976.22|14896.22|10
1724907940000|2024-08-29 05:05:40|14976.02|14896.02|14975.15|14895.15|14976.02|14896.02|14975.15|14895.15|10
1724907950000|2024-08-29 05:05:50|14975|14895|14974.91|14894.91|14975.06|14895.06|14974.01|14894.01|10
1724907960000|2024-08-29 05:06:00|14974.83|14894.83|14974.3|14894.3|14974.83|14894.83|14974.3|14894.3|10
1724907970000|2024-08-29 05:06:10|14974.9|14894.9|14975.53|14895.53|14975.53|14895.53|14974.9|14894.9|8
1724907980000|2024-08-29 05:06:20|14975.24|14895.24|14975.06|14895.06|14975.24|14895.24|14974.94|14894.94|8
1724907990000|2024-08-29 05:06:30|14975.07|14895.07|14975.15|14895.15|14975.15|14895.15|14974.84|14894.84|9
1724908000000|2024-08-29 05:06:40|14974.83|14894.83|14973.83|14893.83|14974.83|14894.83|14973.81|14893.81|10
1724908010000|2024-08-29 05:06:50|14973.94|14893.94|14974.07|14894.07|14974.07|14894.07|14973.79|14893.79|8
1724908020000|2024-08-29 05:07:00|14973.97|14893.97|14971.1|14891.1|14973.97|14893.97|14971.1|14891.1|10
1724908030000|2024-08-29 05:07:10|14971.07|14891.07|14970.07|14890.07|14971.07|14891.07|14970.07|14890.07|9
1724908040000|2024-08-29 05:07:20|14969.92|14889.92|14971.16|14891.16|14971.6|14891.6|14969.88|14889.88|10
1724908050000|2024-08-29 05:07:30|14971.13|14891.13|14971.08|14891.08|14971.41|14891.41|14971.03|14891.03|10
1724908060000|2024-08-29 05:07:40|14971.06|14891.06|14971.8|14891.8|14971.8|14891.8|14971.06|14891.06|7
1724908070000|2024-08-29 05:07:50|14971.85|14891.85|14971.46|14891.46|14971.86|14891.86|14971.46|14891.46|6
1724908080000|2024-08-29 05:08:00|14971.47|14891.47|14971.81|14891.81|14971.87|14891.87|14971.47|14891.47|10
1724908090000|2024-08-29 05:08:10|14971.83|14891.83|14971.85|14891.85|14971.85|14891.85|14971.77|14891.77|8
1724908100000|2024-08-29 05:08:20|14971.81|14891.81|14972.17|14892.17|14972.17|14892.17|14971.74|14891.74|7
1724908110000|2024-08-29 05:08:30|14972.11|14892.11|14971.76|14891.76|14972.11|14892.11|14971.59|14891.59|8
1724908120000|2024-08-29 05:08:40|14971.93|14891.93|14971.94|14891.94|14971.97|14891.97|14971.85|14891.85|6
1724908130000|2024-08-29 05:08:50|14971.96|14891.96|14971.96|14891.96|14971.96|14891.96|14971.96|14891.96|1
1724908140000|2024-08-29 05:09:00|14971.98|14891.98|14972.71|14892.71|14972.71|14892.71|14971.98|14891.98|5
1724908150000|2024-08-29 05:09:10|14972.65|14892.65|14972.61|14892.61|14972.8|14892.8|14972.35|14892.35|10
1724908160000|2024-08-29 05:09:20|14972.62|14892.62|14973.59|14893.59|14973.59|14893.59|14972.34|14892.34|9
1724908170000|2024-08-29 05:09:30|14973.52|14893.52|14973.47|14893.47|14973.52|14893.52|14973.46|14893.46|8
1724908180000|2024-08-29 05:09:40|14972.58|14892.58|14971.48|14891.48|14972.58|14892.58|14971.48|14891.48|9
1724908190000|2024-08-29 05:09:50|14971.47|14891.47|14971.99|14891.99|14971.99|14891.99|14971.47|14891.47|8
1724908200000|2024-08-29 05:10:00|14972.09|14892.09|14973.06|14893.06|14973.06|14893.06|14971.93|14891.93|10
1724908210000|2024-08-29 05:10:10|14973.07|14893.07|14974.17|14894.17|14974.17|14894.17|14973.04|14893.04|9
1724908220000|2024-08-29 05:10:20|14974.18|14894.18|14974.56|14894.56|14974.56|14894.56|14973.79|14893.79|9
1724908230000|2024-08-29 05:10:30|14974.67|14894.67|14980.74|14900.74|14980.74|14900.74|14974.67|14894.67|10
1724908240000|2024-08-29 05:10:40|14981.79|14901.79|14982.16|14902.16|14982.4|14902.4|14981.79|14901.79|10
1724908250000|2024-08-29 05:10:50|14982.15|14902.15|14982.36|14902.36|14982.36|14902.36|14982.11|14902.11|6
1724908260000|2024-08-29 05:11:00|14982.35|14902.35|14982.6|14902.6|14982.66|14902.66|14982.35|14902.35|8
1724908270000|2024-08-29 05:11:10|14982.61|14902.61|14983.46|14903.46|14983.46|14903.46|14982.61|14902.61|8
1724908280000|2024-08-29 05:11:20|14983.58|14903.58|14984.47|14904.47|14985.42|14905.42|14983.58|14903.58|9
1724908290000|2024-08-29 05:11:30|14984.16|14904.16|14985|14905|14985|14905|14984.16|14904.16|9
1724908300000|2024-08-29 05:11:40|14984.98|14904.98|14984.98|14904.98|14985|14905|14984.98|14904.98|3
1724908310000|2024-08-29 05:11:50|14985.12|14905.12|14985.59|14905.59|14985.59|14905.59|14985.12|14905.12|3
1724908320000|2024-08-29 05:12:00|14986.48|14906.48|14987.21|14907.21|14987.33|14907.33|14986.48|14906.48|8
1724908330000|2024-08-29 05:12:10|14987.55|14907.55|14987.55|14907.55|14987.57|14907.57|14986.95|14906.95|7
1724908340000|2024-08-29 05:12:20|14987.63|14907.63|14987.73|14907.73|14987.78|14907.78|14987.63|14907.63|7
1724908350000|2024-08-29 05:12:30|14987.72|14907.72|14987.95|14907.95|14988.01|14908.01|14987.71|14907.71|9
1724908360000|2024-08-29 05:12:40|14988.01|14908.01|14987.82|14907.82|14988.01|14908.01|14987.82|14907.82|5
1724908370000|2024-08-29 05:12:50|14987.92|14907.92|14987.62|14907.62|14987.92|14907.92|14987.57|14907.57|8
1724908380000|2024-08-29 05:13:00|14987.9|14907.9|14989.2|14909.2|14989.2|14909.2|14987.9|14907.9|10
1724908390000|2024-08-29 05:13:10|14989.21|14909.21|14989.52|14909.52|14989.55|14909.55|14989.16|14909.16|9
1724908400000|2024-08-29 05:13:20|14989.56|14909.56|14990.05|14910.05|14990.05|14910.05|14989.39|14909.39|6
1724908410000|2024-08-29 05:13:30|14990.02|14910.02|14992.49|14912.49|14992.49|14912.49|14989.39|14909.39|7
1724908420000|2024-08-29 05:13:40|14992.69|14912.69|14994.5|14914.5|14994.5|14914.5|14992.69|14912.69|10
1724908430000|2024-08-29 05:13:50|14994.51|14914.51|14994.27|14914.27|14994.65|14914.65|14994.27|14914.27|7
1724908440000|2024-08-29 05:14:00|14994.11|14914.11|14996.19|14916.19|14996.2|14916.2|14994.02|14914.02|10
1724908450000|2024-08-29 05:14:10|14996.17|14916.17|14996.66|14916.66|14996.74|14916.74|14996.17|14916.17|8
1724908460000|2024-08-29 05:14:20|14996.65|14916.65|14998.52|14918.52|14998.59|14918.59|14996.65|14916.65|10
1724908470000|2024-08-29 05:14:30|14998.46|14918.46|14998.29|14918.29|14998.46|14918.46|14998.02|14918.02|10
1724908480000|2024-08-29 05:14:40|14998.35|14918.35|14997.71|14917.71|14998.36|14918.36|14997.55|14917.55|9
1724908490000|2024-08-29 05:14:50|14997.93|14917.93|14997.48|14917.48|14997.93|14917.93|14996.57|14916.57|10
1724908500000|2024-08-29 05:15:00|14997.12|14917.12|14996.68|14916.68|14997.29|14917.29|14996.68|14916.68|9
1724908510000|2024-08-29 05:15:10|14996.49|14916.49|14996.19|14916.19|14996.49|14916.49|14995.94|14915.94|9
1724908520000|2024-08-29 05:15:20|14996.25|14916.25|14997.03|14917.03|14997.03|14917.03|14996.25|14916.25|9
1724908530000|2024-08-29 05:15:30|14997.05|14917.05|14996.71|14916.71|14997.13|14917.13|14996.71|14916.71|8
1724908540000|2024-08-29 05:15:40|14996.65|14916.65|14994.89|14914.89|14996.65|14916.65|14994.89|14914.89|9
1724908550000|2024-08-29 05:15:50|14995.25|14915.25|14995.16|14915.16|14995.28|14915.28|14995.16|14915.16|8
1724908560000|2024-08-29 05:16:00|14995.24|14915.24|14996.32|14916.32|14996.32|14916.32|14995.24|14915.24|8
1724908570000|2024-08-29 05:16:10|14996.25|14916.25|14998.3|14918.3|14998.3|14918.3|14996.25|14916.25|9
1724908580000|2024-08-29 05:16:20|14998.29|14918.29|15000.97|14920.97|15000.97|14920.97|14997.91|14917.91|10
1724908590000|2024-08-29 05:16:30|15000.81|14920.81|15001.5|14921.5|15002.6|14922.6|15000.81|14920.81|9
1724908600000|2024-08-29 05:16:40|15001.52|14921.52|15003.79|14923.79|15003.79|14923.79|15001.5|14921.5|10
1724908610000|2024-08-29 05:16:50|15004.15|14924.15|15006.1|14926.1|15006.1|14926.1|15004.15|14924.15|9
1724908620000|2024-08-29 05:17:00|15006.57|14926.57|15007.29|14927.29|15007.31|14927.31|15006.57|14926.57|10
1724908630000|2024-08-29 05:17:10|15007.31|14927.31|15008.7|14928.7|15008.7|14928.7|15007.27|14927.27|10
1724908640000|2024-08-29 05:17:20|15008.76|14928.76|15010.37|14930.37|15010.56|14930.56|15008.76|14928.76|10
1724908650000|2024-08-29 05:17:30|15010.43|14930.43|15009.69|14929.69|15010.43|14930.43|15009.69|14929.69|9
1724908660000|2024-08-29 05:17:40|15009.68|14929.68|15009.36|14929.36|15009.94|14929.94|15009.25|14929.25|10
1724908670000|2024-08-29 05:17:50|15009.19|14929.19|15008.67|14928.67|15009.35|14929.35|15008.51|14928.51|9
1724908680000|2024-08-29 05:18:00|15008.83|14928.83|15009.56|14929.56|15009.56|14929.56|15008.83|14928.83|10
1724908690000|2024-08-29 05:18:10|15009.51|14929.51|15011.66|14931.66|15011.66|14931.66|15009.23|14929.23|9
1724908700000|2024-08-29 05:18:20|15012.21|14932.21|15013.96|14933.96|15013.96|14933.96|15012.21|14932.21|10
1724908710000|2024-08-29 05:18:30|15014.24|14934.24|15016.56|14936.56|15016.56|14936.56|15013.99|14933.99|10
1724908720000|2024-08-29 05:18:40|15016.78|14936.78|15021.36|14941.36|15021.36|14941.36|15016.78|14936.78|9
1724908730000|2024-08-29 05:18:50|15021.37|14941.37|15022.2|14942.2|15022.2|14942.2|15020.81|14940.81|10
1724908740000|2024-08-29 05:19:00|15022.09|14942.09|15023.94|14943.94|15024.33|14944.33|15022.09|14942.09|9
1724908750000|2024-08-29 05:19:10|15024.04|14944.04|15023.95|14943.95|15024.24|14944.24|15023.93|14943.93|9
1724908760000|2024-08-29 05:19:20|15023.75|14943.75|15022.49|14942.49|15023.81|14943.81|15021.87|14941.87|10
1724908770000|2024-08-29 05:19:30|15022.23|14942.23|15022.16|14942.16|15022.24|14942.24|15022.15|14942.15|6
1724908780000|2024-08-29 05:19:40|15022.15|14942.15|15022.56|14942.56|15022.56|14942.56|15022.15|14942.15|8
1724908790000|2024-08-29 05:19:50|15023.02|14943.02|15025.01|14945.01|15025.09|14945.09|15023.02|14943.02|10
1724908800000|2024-08-29 05:20:00|15025.34|14945.34|15025.87|14945.87|15026.11|14946.11|15025.34|14945.34|8
1724908810000|2024-08-29 05:20:10|15025.78|14945.78|15025.02|14945.02|15027.81|14947.81|15025.02|14945.02|10
1724908820000|2024-08-29 05:20:20|15024.64|14944.64|15022.45|14942.45|15024.64|14944.64|15022.31|14942.31|10
1724908830000|2024-08-29 05:20:30|15022.6|14942.6|15022.52|14942.52|15022.8|14942.8|15022.27|14942.27|9
1724908840000|2024-08-29 05:20:40|15022.74|14942.74|15022.18|14942.18|15022.74|14942.74|15022.17|14942.17|10
1724908850000|2024-08-29 05:20:50|15021.01|14941.01|15018.79|14938.79|15021.01|14941.01|15018.79|14938.79|6
1724908860000|2024-08-29 05:21:00|15018.81|14938.81|15020|14940|15020|14940|15018.81|14938.81|8
1724908870000|2024-08-29 05:21:10|15020.44|14940.44|15023.05|14943.05|15023.05|14943.05|15020.44|14940.44|10
1724908880000|2024-08-29 05:21:20|15023.04|14943.04|15022.34|14942.34|15023.19|14943.19|15022.34|14942.34|5
1724908890000|2024-08-29 05:21:30|15021.91|14941.91|15025.41|14945.41|15025.41|14945.41|15021.91|14941.91|10
1724908900000|2024-08-29 05:21:40|15025.59|14945.59|15027.85|14947.85|15027.85|14947.85|15025.59|14945.59|10
1724908910000|2024-08-29 05:21:50|15027.87|14947.87|15026.52|14946.52|15027.87|14947.87|15026.34|14946.34|7
1724908920000|2024-08-29 05:22:00|15027.43|14947.43|15030.42|14950.42|15030.42|14950.42|15027.43|14947.43|10
1724908930000|2024-08-29 05:22:10|15030.37|14950.37|15029.4|14949.4|15030.44|14950.44|15029.37|14949.37|10
1724908940000|2024-08-29 05:22:20|15029.31|14949.31|15030.08|14950.08|15030.16|14950.16|15029.23|14949.23|10
1724908950000|2024-08-29 05:22:30|15029.97|14949.97|15030.12|14950.12|15030.14|14950.14|15029.94|14949.94|9
1724908960000|2024-08-29 05:22:40|15030.35|14950.35|15030.15|14950.15|15030.37|14950.37|15030.08|14950.08|9
1724908970000|2024-08-29 05:22:50|15030.1|14950.1|15030.86|14950.86|15030.86|14950.86|15029.99|14949.99|7
1724908980000|2024-08-29 05:23:00|15030.92|14950.92|15030.86|14950.86|15030.95|14950.95|15030.84|14950.84|7
1724908990000|2024-08-29 05:23:10|15030.72|14950.72|15030.86|14950.86|15030.86|14950.86|15030.45|14950.45|7
1724909000000|2024-08-29 05:23:20|15031.37|14951.37|15031.68|14951.68|15031.73|14951.73|15031.26|14951.26|10
1724909010000|2024-08-29 05:23:30|15031.99|14951.99|15031.6|14951.6|15031.99|14951.99|15031.29|14951.29|8
1724909020000|2024-08-29 05:23:40|15031.59|14951.59|15029.91|14949.91|15031.59|14951.59|15029.91|14949.91|10
1724909030000|2024-08-29 05:23:50|15029.83|14949.83|15029.41|14949.41|15029.83|14949.83|15029.41|14949.41|7
1724909040000|2024-08-29 05:24:00|15029.37|14949.37|15029.35|14949.35|15029.37|14949.37|15028.87|14948.87|7
1724909050000|2024-08-29 05:24:10|15029.43|14949.43|15029.8|14949.8|15029.8|14949.8|15029.43|14949.43|8
1724909060000|2024-08-29 05:24:20|15028.99|14948.99|15028.23|14948.23|15028.99|14948.99|15028.08|14948.08|9
1724909070000|2024-08-29 05:24:30|15028.26|14948.26|15027.97|14947.97|15028.32|14948.32|15027.93|14947.93|9
1724909080000|2024-08-29 05:24:40|15027.76|14947.76|15027.88|14947.88|15027.88|14947.88|15027.17|14947.17|7
1724909090000|2024-08-29 05:24:50|15027.24|14947.24|15026.68|14946.68|15027.38|14947.38|15026.66|14946.66|8
1724909100000|2024-08-29 05:25:00|15026.89|14946.89|15027.88|14947.88|15027.88|14947.88|15026.8|14946.8|10
1724909110000|2024-08-29 05:25:10|15028.31|14948.31|15028.08|14948.08|15029.23|14949.23|15028.08|14948.08|9
1724909120000|2024-08-29 05:25:20|15028.2|14948.2|15028.66|14948.66|15028.66|14948.66|15028.18|14948.18|8
1724909130000|2024-08-29 05:25:30|15028.75|14948.75|15028.91|14948.91|15028.91|14948.91|15028.7|14948.7|8
1724909140000|2024-08-29 05:25:40|15028.94|14948.94|15029.24|14949.24|15029.28|14949.28|15028.94|14948.94|8
1724909150000|2024-08-29 05:25:50|15029.12|14949.12|15028.03|14948.03|15029.12|14949.12|15028.03|14948.03|10
1724909160000|2024-08-29 05:26:00|15027.53|14947.53|15027.56|14947.56|15027.97|14947.97|15027.53|14947.53|8
1724909170000|2024-08-29 05:26:10|15027.31|14947.31|15026.08|14946.08|15027.31|14947.31|15026.08|14946.08|9
1724909180000|2024-08-29 05:26:20|15025.77|14945.77|15025.37|14945.37|15025.77|14945.77|15025.04|14945.04|9
1724909190000|2024-08-29 05:26:30|15025.39|14945.39|15025|14945|15025.65|14945.65|15025|14945|8
1724909200000|2024-08-29 05:26:40|15024.96|14944.96|15022.02|14942.02|15024.96|14944.96|15022.02|14942.02|10
1724909210000|2024-08-29 05:26:50|15021.99|14941.99|15021.45|14941.45|15021.99|14941.99|15020.92|14940.92|10
1724909220000|2024-08-29 05:27:00|15021.4|14941.4|15021.98|14941.98|15022.09|14942.09|15021.4|14941.4|9
1724909230000|2024-08-29 05:27:10|15021.66|14941.66|15020.76|14940.76|15021.85|14941.85|15020.76|14940.76|9
1724909240000|2024-08-29 05:27:20|15020.74|14940.74|15020.06|14940.06|15020.74|14940.74|15019.83|14939.83|10
1724909250000|2024-08-29 05:27:30|15020.07|14940.07|15020.6|14940.6|15020.66|14940.66|15020.07|14940.07|9
1724909260000|2024-08-29 05:27:40|15020.64|14940.64|15022.06|14942.06|15022.06|14942.06|15020.64|14940.64|10
1724909270000|2024-08-29 05:27:50|15021.55|14941.55|15020.98|14940.98|15021.93|14941.93|15020.98|14940.98|8
1724909280000|2024-08-29 05:28:00|15020.99|14940.99|15021.23|14941.23|15021.24|14941.24|15020.82|14940.82|10
1724909290000|2024-08-29 05:28:10|15021.24|14941.24|15023|14943|15023.26|14943.26|15021.19|14941.19|10
1724909300000|2024-08-29 05:28:20|15022.87|14942.87|15021.28|14941.28|15023.23|14943.23|15021.28|14941.28|10
1724909310000|2024-08-29 05:28:30|15021.24|14941.24|15022.07|14942.07|15022.49|14942.49|15021.21|14941.21|9
1724909320000|2024-08-29 05:28:40|15022.05|14942.05|15021.99|14941.99|15022.05|14942.05|15021.99|14941.99|4
1724909330000|2024-08-29 05:28:50|15021.1|14941.1|15016.72|14936.72|15021.1|14941.1|15016.72|14936.72|9
1724909340000|2024-08-29 05:29:00|15016.52|14936.52|15016.34|14936.34|15016.77|14936.77|15016.34|14936.34|6
1724909350000|2024-08-29 05:29:10|15016.4|14936.4|15016.75|14936.75|15016.82|14936.82|15015.46|14935.46|9
1724909360000|2024-08-29 05:29:20|15016.71|14936.71|15017.19|14937.19|15017.3|14937.3|15016.68|14936.68|9
1724909370000|2024-08-29 05:29:30|15017.24|14937.24|15015.54|14935.54|15017.45|14937.45|15015.54|14935.54|10
1724909380000|2024-08-29 05:29:40|15015.42|14935.42|15015.57|14935.57|15015.72|14935.72|15015.3|14935.3|9
1724909390000|2024-08-29 05:29:50|15015.78|14935.78|15015.95|14935.95|15016.23|14936.23|15015.78|14935.78|9
1724909400000|2024-08-29 05:30:00|15015.96|14935.96|15015.5|14935.5|15016.09|14936.09|15015.5|14935.5|9
1724909410000|2024-08-29 05:30:10|15015.78|14935.78|15017.21|14937.21|15017.21|14937.21|15015.57|14935.57|9
1724909420000|2024-08-29 05:30:20|15017.35|14937.35|15016.52|14936.52|15017.63|14937.63|15016.05|14936.05|10
1724909430000|2024-08-29 05:30:30|15016.37|14936.37|15015.22|14935.22|15016.49|14936.49|15015.22|14935.22|10
1724909440000|2024-08-29 05:30:40|15015.84|14935.84|15016.01|14936.01|15016.01|14936.01|15015.29|14935.29|9
1724909450000|2024-08-29 05:30:50|15015.93|14935.93|15016.06|14936.06|15016.06|14936.06|15015.91|14935.91|10
1724909460000|2024-08-29 05:31:00|15016.07|14936.07|15015.83|14935.83|15016.5|14936.5|15015.82|14935.82|8
1724909470000|2024-08-29 05:31:10|15015.85|14935.85|15013.44|14933.44|15015.85|14935.85|15013.44|14933.44|8
1724909480000|2024-08-29 05:31:20|15013.52|14933.52|15012.49|14932.49|15013.52|14933.52|15012.49|14932.49|10
1724909490000|2024-08-29 05:31:30|15012.36|14932.36|15012.82|14932.82|15012.93|14932.93|15012.3|14932.3|8
1724909500000|2024-08-29 05:31:40|15012.92|14932.92|15010.3|14930.3|15012.92|14932.92|15010.3|14930.3|10
1724909510000|2024-08-29 05:31:50|15009.61|14929.61|15006.77|14926.77|15009.61|14929.61|15006.62|14926.62|10
1724909520000|2024-08-29 05:32:00|15006.82|14926.82|15007.7|14927.7|15007.96|14927.96|15006.82|14926.82|8
1724909530000|2024-08-29 05:32:10|15008|14928|15007.48|14927.48|15008|14928|15007.48|14927.48|9
1724909540000|2024-08-29 05:32:20|15007.45|14927.45|15006.15|14926.15|15007.45|14927.45|15005.98|14925.98|9
1724909550000|2024-08-29 05:32:30|15005.76|14925.76|15005.71|14925.71|15005.83|14925.83|15005.56|14925.56|8
1724909560000|2024-08-29 05:32:40|15005.78|14925.78|15005.85|14925.85|15005.92|14925.92|15005.78|14925.78|5
1724909570000|2024-08-29 05:32:50|15005.99|14925.99|15004.92|14924.92|15005.99|14925.99|15004.92|14924.92|10
1724909580000|2024-08-29 05:33:00|15004.49|14924.49|15003.95|14923.95|15004.49|14924.49|15003.95|14923.95|10
1724909590000|2024-08-29 05:33:10|15003.88|14923.88|15003.91|14923.91|15004.45|14924.45|15003.88|14923.88|7
1724909600000|2024-08-29 05:33:20|15003.96|14923.96|14999.1|14919.1|15003.96|14923.96|14999.1|14919.1|10
1724909610000|2024-08-29 05:33:30|14999.03|14919.03|15000.06|14920.06|15000.14|14920.14|14999.03|14919.03|10
1724909620000|2024-08-29 05:33:40|15003.84|14923.84|15004.53|14924.53|15004.57|14924.57|15003.84|14923.84|9
1724909630000|2024-08-29 05:33:50|15004.52|14924.52|15004.98|14924.98|15005.24|14925.24|15004.31|14924.31|9
1724909640000|2024-08-29 05:34:00|15004.97|14924.97|15005.17|14925.17|15005.98|14925.98|15004.97|14924.97|8
1724909650000|2024-08-29 05:34:10|15005.08|14925.08|15007.47|14927.47|15007.47|14927.47|15005.08|14925.08|10
1724909660000|2024-08-29 05:34:20|15007.32|14927.32|15007.23|14927.23|15007.32|14927.32|15007.13|14927.13|9
1724909670000|2024-08-29 05:34:30|15007.44|14927.44|15007.97|14927.97|15007.98|14927.98|15007.42|14927.42|9
1724909680000|2024-08-29 05:34:40|15008.25|14928.25|15008.52|14928.52|15008.77|14928.77|15008.25|14928.25|8
1724909690000|2024-08-29 05:34:50|15008.77|14928.77|15008.2|14928.2|15008.78|14928.78|15008.2|14928.2|7
1724909700000|2024-08-29 05:35:00|15008.18|14928.18|15007.81|14927.81|15008.18|14928.18|15007.81|14927.81|5
1724909710000|2024-08-29 05:35:10|15007.82|14927.82|15008.17|14928.17|15008.64|14928.64|15007.82|14927.82|6
1724909720000|2024-08-29 05:35:20|15008.1|14928.1|15010.94|14930.94|15011.13|14931.13|15007.87|14927.87|10
1724909730000|2024-08-29 05:35:30|15011.4|14931.4|15012.79|14932.79|15012.79|14932.79|15011.4|14931.4|9
1724909740000|2024-08-29 05:35:40|15012.97|14932.97|15013.55|14933.55|15013.83|14933.83|15012.9|14932.9|10
1724909750000|2024-08-29 05:35:50|15013.89|14933.89|15013.93|14933.93|15013.93|14933.93|15013.29|14933.29|10
1724909760000|2024-08-29 05:36:00|15014.57|14934.57|15015.05|14935.05|15016.23|14936.23|15014.57|14934.57|10
1724909770000|2024-08-29 05:36:10|15015.14|14935.14|15016.54|14936.54|15016.54|14936.54|15015.11|14935.11|10
1724909780000|2024-08-29 05:36:20|15016.85|14936.85|15017.64|14937.64|15017.64|14937.64|15016.85|14936.85|10
1724909790000|2024-08-29 05:36:30|15017.63|14937.63|15018.94|14938.94|15019.02|14939.02|15017.38|14937.38|10
1724909800000|2024-08-29 05:36:40|15019.05|14939.05|15020.15|14940.15|15020.15|14940.15|15019.05|14939.05|9
1724909810000|2024-08-29 05:36:50|15020.14|14940.14|15019.79|14939.79|15020.22|14940.22|15019.79|14939.79|9
1724909820000|2024-08-29 05:37:00|15020.34|14940.34|15024.38|14944.38|15024.49|14944.49|15020.34|14940.34|10
1724909830000|2024-08-29 05:37:10|15024.57|14944.57|15026.66|14946.66|15026.66|14946.66|15024.57|14944.57|9
1724909840000|2024-08-29 05:37:20|15028.35|14948.35|15030.02|14950.02|15030.09|14950.09|15028.35|14948.35|10
1724909850000|2024-08-29 05:37:30|15030.03|14950.03|15030.09|14950.09|15030.32|14950.32|15030.03|14950.03|7
1724909860000|2024-08-29 05:37:40|15030.21|14950.21|15030.47|14950.47|15030.64|14950.64|15030.21|14950.21|8
1724909870000|2024-08-29 05:37:50|15030.61|14950.61|15030.69|14950.69|15030.8|14950.8|15030.61|14950.61|8
1724909880000|2024-08-29 05:38:00|15030.75|14950.75|15031.73|14951.73|15031.78|14951.78|15030.75|14950.75|9
1724909890000|2024-08-29 05:38:10|15031.66|14951.66|15031.67|14951.67|15031.99|14951.99|15031.65|14951.65|9
1724909900000|2024-08-29 05:38:20|15031.5|14951.5|15031.41|14951.41|15031.65|14951.65|15031.41|14951.41|9
1724909910000|2024-08-29 05:38:30|15031.84|14951.84|15031.44|14951.44|15031.84|14951.84|15031.26|14951.26|8
1724909920000|2024-08-29 05:38:40|15030.67|14950.67|15029.91|14949.91|15030.68|14950.68|15029.91|14949.91|9
1724909930000|2024-08-29 05:38:50|15029.92|14949.92|15029.76|14949.76|15029.97|14949.97|15029.55|14949.55|8
1724909940000|2024-08-29 05:39:00|15029.78|14949.78|15029.65|14949.65|15029.78|14949.78|15029.4|14949.4|9
1724909950000|2024-08-29 05:39:10|15029.69|14949.69|15032.17|14952.17|15032.17|14952.17|15028.31|14948.31|10
1724909960000|2024-08-29 05:39:20|15032.98|14952.98|15033.84|14953.84|15033.84|14953.84|15032.98|14952.98|9
1724909970000|2024-08-29 05:39:30|15033.85|14953.85|15034.15|14954.15|15034.15|14954.15|15033.62|14953.62|9
1724909980000|2024-08-29 05:39:40|15034.16|14954.16|15034.05|14954.05|15034.25|14954.25|15034.05|14954.05|7
1724909990000|2024-08-29 05:39:50|15034|14954|15035.01|14955.01|15035.01|14955.01|15034|14954|10
1724910000000|2024-08-29 05:40:00|15035.05|14955.05|15035.77|14955.77|15035.77|14955.77|15035.05|14955.05|8
1724910010000|2024-08-29 05:40:10|15036.32|14956.32|15041.25|14961.25|15041.25|14961.25|15036.32|14956.32|10
1724910020000|2024-08-29 05:40:20|15041.19|14961.19|15041.6|14961.6|15041.6|14961.6|15041.19|14961.19|9
1724910030000|2024-08-29 05:40:30|15041.64|14961.64|15040.48|14960.48|15041.86|14961.86|15040.48|14960.48|10
1724910040000|2024-08-29 05:40:40|15040.25|14960.25|15035.66|14955.66|15040.25|14960.25|15035.39|14955.39|10
1724910050000|2024-08-29 05:40:50|15035.51|14955.51|15034.56|14954.56|15035.51|14955.51|15034.11|14954.11|10
1724910060000|2024-08-29 05:41:00|15034.59|14954.59|15032.1|14952.1|15034.59|14954.59|15032.1|14952.1|10
1724910070000|2024-08-29 05:41:10|15031.54|14951.54|15030.36|14950.36|15031.54|14951.54|15030.36|14950.36|10
1724910080000|2024-08-29 05:41:20|15030.35|14950.35|15027.6|14947.6|15030.35|14950.35|15027.46|14947.46|10
1724910090000|2024-08-29 05:41:30|15027.53|14947.53|15028.54|14948.54|15028.55|14948.55|15027.53|14947.53|9
1724910100000|2024-08-29 05:41:40|15028.59|14948.59|15029.74|14949.74|15030.31|14950.31|15028.44|14948.44|10
1724910110000|2024-08-29 05:41:50|15029.71|14949.71|15030.28|14950.28|15030.28|14950.28|15029.71|14949.71|10
1724910120000|2024-08-29 05:42:00|15030.27|14950.27|15034.2|14954.2|15034.2|14954.2|15030.27|14950.27|9
1724910130000|2024-08-29 05:42:10|15034.22|14954.22|15035.29|14955.29|15035.29|14955.29|15034.22|14954.22|9
1724910140000|2024-08-29 05:42:20|15035.31|14955.31|15034.65|14954.65|15035.37|14955.37|15034.59|14954.59|9
1724910150000|2024-08-29 05:42:30|15034.62|14954.62|15035.01|14955.01|15035.01|14955.01|15034.43|14954.43|9
1724910160000|2024-08-29 05:42:40|15034.96|14954.96|15034.23|14954.23|15035.25|14955.25|15034.23|14954.23|9
1724910170000|2024-08-29 05:42:50|15033.61|14953.61|15033.92|14953.92|15034.35|14954.35|15032.94|14952.94|10
1724910180000|2024-08-29 05:43:00|15033.81|14953.81|15034.03|14954.03|15034.23|14954.23|15033.75|14953.75|10
1724910190000|2024-08-29 05:43:10|15034|14954|15035.06|14955.06|15035.21|14955.21|15033.67|14953.67|10
1724910200000|2024-08-29 05:43:20|15035.11|14955.11|15035.13|14955.13|15035.47|14955.47|15035.11|14955.11|7
1724910210000|2024-08-29 05:43:30|15035.15|14955.15|15035.21|14955.21|15035.35|14955.35|15034.91|14954.91|9
1724910220000|2024-08-29 05:43:40|15035.35|14955.35|15036.11|14956.11|15036.11|14956.11|15035.35|14955.35|7
1724910230000|2024-08-29 05:43:50|15035.91|14955.91|15036|14956|15036|14956|15034.72|14954.72|9
1724910240000|2024-08-29 05:44:00|15036.23|14956.23|15036.65|14956.65|15036.65|14956.65|15036.23|14956.23|9
1724910250000|2024-08-29 05:44:10|15036.47|14956.47|15038.77|14958.77|15038.9|14958.9|15036.47|14956.47|10
1724910260000|2024-08-29 05:44:20|15038.9|14958.9|15039.32|14959.32|15039.32|14959.32|15038.85|14958.85|9
1724910270000|2024-08-29 05:44:30|15038.99|14958.99|15038.66|14958.66|15038.99|14958.99|15038.56|14958.56|8
1724910280000|2024-08-29 05:44:40|15038.61|14958.61|15038.69|14958.69|15038.77|14958.77|15038.47|14958.47|7
1724910290000|2024-08-29 05:44:50|15038.73|14958.73|15038.83|14958.83|15038.98|14958.98|15038.73|14958.73|9
1724910300000|2024-08-29 05:45:00|15038.84|14958.84|15038.49|14958.49|15038.93|14958.93|15038.49|14958.49|10
1724910310000|2024-08-29 05:45:10|15038.52|14958.52|15037|14957|15038.69|14958.69|15037|14957|9
1724910320000|2024-08-29 05:45:20|15036.01|14956.01|15034.76|14954.76|15036.67|14956.67|15034.76|14954.76|10
1724910330000|2024-08-29 05:45:30|15034.93|14954.93|15034.3|14954.3|15034.93|14954.93|15033.5|14953.5|10
1724910340000|2024-08-29 05:45:40|15034.34|14954.34|15034.5|14954.5|15034.5|14954.5|15034.34|14954.34|7
1724910350000|2024-08-29 05:45:50|15034.57|14954.57|15034.2|14954.2|15034.96|14954.96|15034.2|14954.2|9
1724910360000|2024-08-29 05:46:00|15034.22|14954.22|15033.36|14953.36|15034.71|14954.71|15033.36|14953.36|10
1724910370000|2024-08-29 05:46:10|15033.02|14953.02|15032.41|14952.41|15033.02|14953.02|15032.4|14952.4|10
1724910380000|2024-08-29 05:46:20|15032|14952|15032.13|14952.13|15032.13|14952.13|15031.73|14951.73|10
1724910390000|2024-08-29 05:46:30|15031.76|14951.76|15030.91|14950.91|15033.26|14953.26|15030.91|14950.91|10
1724910400000|2024-08-29 05:46:40|15030.73|14950.73|15030.87|14950.87|15031|14951|15030.41|14950.41|10
1724910410000|2024-08-29 05:46:50|15031.04|14951.04|15030.87|14950.87|15031.09|14951.09|15030.87|14950.87|7
1724910420000|2024-08-29 05:47:00|15030.86|14950.86|15030.91|14950.91|15030.91|14950.91|15030.36|14950.36|8
1724910430000|2024-08-29 05:47:10|15030.78|14950.78|15030.46|14950.46|15030.78|14950.78|15030.46|14950.46|8
1724910440000|2024-08-29 05:47:20|15030.63|14950.63|15029.61|14949.61|15030.65|14950.65|15029.61|14949.61|8
1724910450000|2024-08-29 05:47:30|15029.75|14949.75|15029.98|14949.98|15029.98|14949.98|15029.6|14949.6|7
1724910460000|2024-08-29 05:47:40|15030.05|14950.05|15028.65|14948.65|15030.42|14950.42|15028.65|14948.65|10
1724910470000|2024-08-29 05:47:50|15028.57|14948.57|15029.01|14949.01|15029.01|14949.01|15028.54|14948.54|8
1724910480000|2024-08-29 05:48:00|15029.05|14949.05|15031.01|14951.01|15031.01|14951.01|15029.05|14949.05|10
1724910490000|2024-08-29 05:48:10|15031.48|14951.48|15033.15|14953.15|15033.15|14953.15|15031.48|14951.48|9
1724910500000|2024-08-29 05:48:20|15033.54|14953.54|15035.43|14955.43|15035.43|14955.43|15032.88|14952.88|10
1724910510000|2024-08-29 05:48:30|15035.42|14955.42|15036.06|14956.06|15036.06|14956.06|15035.24|14955.24|10
1724910520000|2024-08-29 05:48:40|15036.14|14956.14|15037.86|14957.86|15037.93|14957.93|15036.12|14956.12|9
1724910530000|2024-08-29 05:48:50|15037.75|14957.75|15038.7|14958.7|15038.7|14958.7|15037.66|14957.66|10
1724910540000|2024-08-29 05:49:00|15038.72|14958.72|15038.38|14958.38|15038.75|14958.75|15038.38|14958.38|7
1724910550000|2024-08-29 05:49:10|15038.31|14958.31|15037.84|14957.84|15038.31|14958.31|15037.84|14957.84|8
1724910560000|2024-08-29 05:49:20|15037.88|14957.88|15038.79|14958.79|15038.79|14958.79|15037.83|14957.83|7
1724910570000|2024-08-29 05:49:30|15038.83|14958.83|15039.59|14959.59|15039.66|14959.66|15038.83|14958.83|9
1724910580000|2024-08-29 05:49:40|15039.8|14959.8|15044.18|14964.18|15044.18|14964.18|15039.8|14959.8|10
1724910590000|2024-08-29 05:49:50|15044.59|14964.59|15047.77|14967.77|15047.77|14967.77|15044.59|14964.59|10
1724910600000|2024-08-29 05:50:00|15047.76|14967.76|15050.97|14970.97|15051.01|14971.01|15047.72|14967.72|10
1724910610000|2024-08-29 05:50:10|15050.9|14970.9|15052.25|14972.25|15052.25|14972.25|15050.9|14970.9|9
1724910620000|2024-08-29 05:50:20|15052.39|14972.39|15055.16|14975.16|15056.48|14976.48|15052.39|14972.39|10
1724910630000|2024-08-29 05:50:30|15054.97|14974.97|15055.52|14975.52|15055.52|14975.52|15054.97|14974.97|10
1724910640000|2024-08-29 05:50:40|15055.45|14975.45|15054.88|14974.88|15055.45|14975.45|15054.88|14974.88|10
1724910650000|2024-08-29 05:50:50|15054.29|14974.29|15053.96|14973.96|15054.29|14974.29|15053.69|14973.69|10
1724910660000|2024-08-29 05:51:00|15053.42|14973.42|15055.64|14975.64|15055.64|14975.64|15053.39|14973.39|10
1724910670000|2024-08-29 05:51:10|15055.65|14975.65|15053.27|14973.27|15055.65|14975.65|15053.27|14973.27|10
1724910680000|2024-08-29 05:51:20|15053.25|14973.25|15055.43|14975.43|15055.43|14975.43|15053.19|14973.19|9
1724910690000|2024-08-29 05:51:30|15055.55|14975.55|15055.16|14975.16|15055.63|14975.63|15055.08|14975.08|10
1724910700000|2024-08-29 05:51:40|15055.17|14975.17|15054.95|14974.95|15055.17|14975.17|15054.65|14974.65|10
1724910710000|2024-08-29 05:51:50|15054.94|14974.94|15055.56|14975.56|15055.56|14975.56|15054.94|14974.94|10
1724910720000|2024-08-29 05:52:00|15055.85|14975.85|15057.52|14977.52|15057.52|14977.52|15055.84|14975.84|10
1724910730000|2024-08-29 05:52:10|15058|14978|15058.77|14978.77|15058.77|14978.77|15058|14978|10
1724910740000|2024-08-29 05:52:20|15059.48|14979.48|15059.82|14979.82|15059.82|14979.82|15059.45|14979.45|8
1724910750000|2024-08-29 05:52:30|15059.89|14979.89|15061.27|14981.27|15061.27|14981.27|15059.89|14979.89|9
1724910760000|2024-08-29 05:52:40|15061.19|14981.19|15059.48|14979.48|15061.19|14981.19|15059.42|14979.42|10
1724910770000|2024-08-29 05:52:50|15059.23|14979.23|15058.18|14978.18|15059.23|14979.23|15058.18|14978.18|10
1724910780000|2024-08-29 05:53:00|15058.17|14978.17|15059.14|14979.14|15059.14|14979.14|15057.93|14977.93|10
1724910790000|2024-08-29 05:53:10|15059.16|14979.16|15059.76|14979.76|15059.76|14979.76|15058.41|14978.41|9
1724910800000|2024-08-29 05:53:20|15060.1|14980.1|15061.18|14981.18|15061.18|14981.18|15060.1|14980.1|9
1724910810000|2024-08-29 05:53:30|15061.3|14981.3|15061.44|14981.44|15061.54|14981.54|15061.27|14981.27|10
1724910820000|2024-08-29 05:53:40|15061.46|14981.46|15060.83|14980.83|15061.72|14981.72|15060.83|14980.83|9
1724910830000|2024-08-29 05:53:50|15060.57|14980.57|15061.35|14981.35|15061.37|14981.37|15060.57|14980.57|10
1724910840000|2024-08-29 05:54:00|15061.64|14981.64|15061.47|14981.47|15061.68|14981.68|15061.47|14981.47|9
1724910850000|2024-08-29 05:54:10|15061.51|14981.51|15061.67|14981.67|15061.8|14981.8|15061.51|14981.51|7
1724910860000|2024-08-29 05:54:20|15061.46|14981.46|15060.86|14980.86|15061.55|14981.55|15060.8|14980.8|8
1724910870000|2024-08-29 05:54:30|15060.87|14980.87|15060.27|14980.27|15060.87|14980.87|15060.27|14980.27|8
1724910880000|2024-08-29 05:54:40|15060.28|14980.28|15060.28|14980.28|15061.27|14981.27|15059.94|14979.94|10
1724910890000|2024-08-29 05:54:50|15060.33|14980.33|15061.47|14981.47|15061.64|14981.64|15060.33|14980.33|10
1724910900000|2024-08-29 05:55:00|15061.4|14981.4|15064.45|14984.45|15064.45|14984.45|15061.37|14981.37|10
1724910910000|2024-08-29 05:55:10|15064.51|14984.51|15065.81|14985.81|15065.81|14985.81|15064.43|14984.43|10
1724910920000|2024-08-29 05:55:20|15065.62|14985.62|15066.67|14986.67|15066.67|14986.67|15065.48|14985.48|10
1724910930000|2024-08-29 05:55:30|15066.68|14986.68|15066.7|14986.7|15067.01|14987.01|15066.68|14986.68|9
1724910940000|2024-08-29 05:55:40|15066.4|14986.4|15063.35|14983.35|15066.4|14986.4|15063.35|14983.35|10
1724910950000|2024-08-29 05:55:50|15062.89|14982.89|15062.46|14982.46|15062.9|14982.9|15062.46|14982.46|10
1724910960000|2024-08-29 05:56:00|15062.14|14982.14|15061.27|14981.27|15062.28|14982.28|15061.27|14981.27|9
1724910970000|2024-08-29 05:56:10|15061.37|14981.37|15059.9|14979.9|15061.38|14981.38|15059.89|14979.89|10
1724910980000|2024-08-29 05:56:20|15059.88|14979.88|15057.96|14977.96|15059.88|14979.88|15057.96|14977.96|9
1724910990000|2024-08-29 05:56:30|15057.89|14977.89|15059.48|14979.48|15059.64|14979.64|15057.89|14977.89|10
1724911000000|2024-08-29 05:56:40|15059.4|14979.4|15060.51|14980.51|15060.51|14980.51|15059.08|14979.08|10
1724911010000|2024-08-29 05:56:50|15060.61|14980.61|15061.1|14981.1|15061.12|14981.12|15060.61|14980.61|8
1724911020000|2024-08-29 05:57:00|15061.33|14981.33|15061.6|14981.6|15061.6|14981.6|15061.18|14981.18|10
1724911030000|2024-08-29 05:57:10|15061.78|14981.78|15063.64|14983.64|15063.64|14983.64|15061.78|14981.78|10
1724911040000|2024-08-29 05:57:20|15063.9|14983.9|15064.44|14984.44|15064.56|14984.56|15063.9|14983.9|9
1724911050000|2024-08-29 05:57:30|15064.45|14984.45|15065.08|14985.08|15065.08|14985.08|15064.45|14984.45|9
1724911060000|2024-08-29 05:57:40|15065.42|14985.42|15067.67|14987.67|15067.67|14987.67|15065.42|14985.42|10
1724911070000|2024-08-29 05:57:50|15067.38|14987.38|15067.63|14987.63|15067.68|14987.68|15067.02|14987.02|10
1724911080000|2024-08-29 05:58:00|15067.54|14987.54|15066.98|14986.98|15067.54|14987.54|15066.76|14986.76|9
1724911090000|2024-08-29 05:58:10|15068.27|14988.27|15066.08|14986.08|15068.27|14988.27|15066.08|14986.08|10
1724911100000|2024-08-29 05:58:20|15065.68|14985.68|15065.26|14985.26|15066.24|14986.24|15065.26|14985.26|10
1724911110000|2024-08-29 05:58:30|15065.23|14985.23|15064.63|14984.63|15065.23|14985.23|15064.42|14984.42|10
1724911120000|2024-08-29 05:58:40|15064.43|14984.43|15063.94|14983.94|15064.55|14984.55|15063.94|14983.94|10
1724911130000|2024-08-29 05:58:50|15063.7|14983.7|15062.3|14982.3|15063.7|14983.7|15062.3|14982.3|6
1724911140000|2024-08-29 05:59:00|15062.29|14982.29|15062.9|14982.9|15062.9|14982.9|15062.29|14982.29|10
1724911150000|2024-08-29 05:59:10|15062.94|14982.94|15063.89|14983.89|15063.89|14983.89|15062.94|14982.94|10
1724911160000|2024-08-29 05:59:20|15063.91|14983.91|15064.82|14984.82|15065.08|14985.08|15063.91|14983.91|8
1724911170000|2024-08-29 05:59:30|15065.37|14985.37|15065.64|14985.64|15065.79|14985.79|15065.37|14985.37|6
1724911180000|2024-08-29 05:59:40|15065.66|14985.66|15066.11|14986.11|15066.11|14986.11|15065.13|14985.13|10
1724911190000|2024-08-29 05:59:50|15066.2|14986.2|15066.36|14986.36|15066.4|14986.4|15066.2|14986.2|8
1724911200000|2024-08-29 06:00:00|15066.63|14986.63|15066.22|14986.22|15066.87|14986.87|15066.22|14986.22|9
1724911210000|2024-08-29 06:00:10|15066.23|14986.23|15067.71|14987.71|15067.91|14987.91|15066.23|14986.23|9
1724911220000|2024-08-29 06:00:20|15067.61|14987.61|15066.96|14986.96|15067.61|14987.61|15066.88|14986.88|9
1724911230000|2024-08-29 06:00:30|15066.57|14986.57|15065.49|14985.49|15066.57|14986.57|15065.49|14985.49|10
1724911240000|2024-08-29 06:00:40|15065.48|14985.48|15066.41|14986.41|15066.41|14986.41|15064.86|14984.86|10
1724911250000|2024-08-29 06:00:50|15066.27|14986.27|15066.7|14986.7|15066.7|14986.7|15065.94|14985.94|10
1724911260000|2024-08-29 06:01:00|15066.72|14986.72|15067.55|14987.55|15067.55|14987.55|15066.72|14986.72|8
1724911270000|2024-08-29 06:01:10|15067.37|14987.37|15066.4|14986.4|15067.37|14987.37|15066.19|14986.19|9
1724911280000|2024-08-29 06:01:20|15066.58|14986.58|15066.71|14986.71|15066.81|14986.81|15066.58|14986.58|7
1724911290000|2024-08-29 06:01:30|15066.58|14986.58|15066.52|14986.52|15066.58|14986.58|15066|14986|8
1724911300000|2024-08-29 06:01:40|15066.66|14986.66|15066.86|14986.86|15066.86|14986.86|15066.62|14986.62|7
1724911310000|2024-08-29 06:01:50|15066.93|14986.93|15067.02|14987.02|15067.02|14987.02|15066.91|14986.91|6
1724911320000|2024-08-29 06:02:00|15067.03|14987.03|15066.99|14986.99|15067.03|14987.03|15066.88|14986.88|5
1724911330000|2024-08-29 06:02:10|15067.04|14987.04|15068.17|14988.17|15068.27|14988.27|15066.81|14986.81|9
1724911340000|2024-08-29 06:02:20|15068.23|14988.23|15076.05|14996.05|15076.05|14996.05|15068.09|14988.09|10
1724911350000|2024-08-29 06:02:30|15075.26|14995.26|15081.02|15001.02|15081.02|15001.02|15075.26|14995.26|10
1724911360000|2024-08-29 06:02:40|15080.38|15000.38|15077.4|14997.4|15080.38|15000.38|15077.4|14997.4|10
1724911370000|2024-08-29 06:02:50|15077.13|14997.13|15076.54|14996.54|15077.13|14997.13|15076.45|14996.45|10
1724911380000|2024-08-29 06:03:00|15076.67|14996.67|15077.76|14997.76|15077.76|14997.76|15076.67|14996.67|9
1724911390000|2024-08-29 06:03:10|15078.05|14998.05|15078.64|14998.64|15078.66|14998.66|15078.05|14998.05|10
1724911400000|2024-08-29 06:03:20|15078.7|14998.7|15083.28|15003.28|15083.28|15003.28|15078.7|14998.7|8
1724911410000|2024-08-29 06:03:30|15083.32|15003.32|15080.04|15000.04|15083.32|15003.32|15080.04|15000.04|10
1724911420000|2024-08-29 06:03:40|15080.06|15000.06|15079.41|14999.41|15080.14|15000.14|15079.41|14999.41|8
1724911430000|2024-08-29 06:03:50|15079.39|14999.39|15077.11|14997.11|15079.43|14999.43|15076.98|14996.98|10
1724911440000|2024-08-29 06:04:00|15077.15|14997.15|15078.22|14998.22|15078.43|14998.43|15077.15|14997.15|10
1724911450000|2024-08-29 06:04:10|15078.73|14998.73|15080.55|15000.55|15080.56|15000.56|15078.73|14998.73|10
1724911460000|2024-08-29 06:04:20|15080.57|15000.57|15085.19|15005.19|15085.56|15005.56|15080.57|15000.57|10
1724911470000|2024-08-29 06:04:30|15087.06|15007.06|15087.88|15007.88|15088.61|15008.61|15087.06|15007.06|10
1724911480000|2024-08-29 06:04:40|15087.85|15007.85|15088.2|15008.2|15089.09|15009.09|15087.85|15007.85|10
1724911490000|2024-08-29 06:04:50|15088.23|15008.23|15088.84|15008.84|15088.94|15008.94|15087.88|15007.88|10
1724911500000|2024-08-29 06:05:00|15088.82|15008.82|15088.86|15008.86|15088.92|15008.92|15088.44|15008.44|9
1724911510000|2024-08-29 06:05:10|15088.83|15008.83|15088.56|15008.56|15088.88|15008.88|15088.33|15008.33|9
1724911520000|2024-08-29 06:05:20|15088.61|15008.61|15086.94|15006.94|15088.61|15008.61|15086.94|15006.94|9
1724911530000|2024-08-29 06:05:30|15086.11|15006.11|15085.11|15005.11|15086.11|15006.11|15085.08|15005.08|9
1724911540000|2024-08-29 06:05:40|15085.29|15005.29|15084.51|15004.51|15085.37|15005.37|15084.51|15004.51|6
1724911550000|2024-08-29 06:05:50|15084.5|15004.5|15083.25|15003.25|15084.5|15004.5|15083.06|15003.06|10
1724911560000|2024-08-29 06:06:00|15083.24|15003.24|15085.04|15005.04|15085.46|15005.46|15083.23|15003.23|10
1724911570000|2024-08-29 06:06:10|15085.05|15005.05|15083.61|15003.61|15085.12|15005.12|15083.59|15003.59|10
1724911580000|2024-08-29 06:06:20|15083.49|15003.49|15081.01|15001.01|15083.49|15003.49|15081.01|15001.01|10
1724911590000|2024-08-29 06:06:30|15080.95|15000.95|15078.43|14998.43|15080.95|15000.95|15078.43|14998.43|10
1724911600000|2024-08-29 06:06:40|15078.25|14998.25|15078.32|14998.32|15078.37|14998.37|15078.19|14998.19|9
1724911610000|2024-08-29 06:06:50|15078.37|14998.37|15077.17|14997.17|15078.37|14998.37|15077.17|14997.17|9
1724911620000|2024-08-29 06:07:00|15077.36|14997.36|15075.55|14995.55|15077.57|14997.57|15075.55|14995.55|9
1724911630000|2024-08-29 06:07:10|15075.54|14995.54|15078.47|14998.47|15078.47|14998.47|15075.54|14995.54|10
1724911640000|2024-08-29 06:07:20|15078.66|14998.66|15079.92|14999.92|15080.45|15000.45|15078.66|14998.66|8
1724911650000|2024-08-29 06:07:30|15079.94|14999.94|15080.18|15000.18|15080.47|15000.47|15079.89|14999.89|8
1724911660000|2024-08-29 06:07:40|15080.12|15000.12|15080.57|15000.57|15081.18|15001.18|15080.12|15000.12|7
1724911670000|2024-08-29 06:07:50|15080.58|15000.58|15080.4|15000.4|15080.95|15000.95|15080.4|15000.4|9
1724911680000|2024-08-29 06:08:00|15080.66|15000.66|15081.52|15001.52|15081.52|15001.52|15080.66|15000.66|10
1724911690000|2024-08-29 06:08:10|15081.53|15001.53|15081.29|15001.29|15081.53|15001.53|15081.26|15001.26|6
1724911700000|2024-08-29 06:08:20|15080.9|15000.9|15080.63|15000.63|15081.05|15001.05|15080.63|15000.63|8
1724911710000|2024-08-29 06:08:30|15080.65|15000.65|15080.22|15000.22|15081.04|15001.04|15080.22|15000.22|9
1724911720000|2024-08-29 06:08:40|15079.82|14999.82|15078.68|14998.68|15079.82|14999.82|15078.51|14998.51|8
1724911730000|2024-08-29 06:08:50|15078.58|14998.58|15080.21|15000.21|15080.21|15000.21|15078.57|14998.57|8
1724911740000|2024-08-29 06:09:00|15080.31|15000.31|15076.93|14996.93|15080.31|15000.31|15076.93|14996.93|10
1724911750000|2024-08-29 06:09:10|15076.35|14996.35|15072.89|14992.89|15076.35|14996.35|15072.89|14992.89|10
1724911760000|2024-08-29 06:09:20|15072.84|14992.84|15072.84|14992.84|15073.04|14993.04|15072.59|14992.59|10
1724911770000|2024-08-29 06:09:30|15072.93|14992.93|15073.28|14993.28|15073.46|14993.46|15072.86|14992.86|7
1724911780000|2024-08-29 06:09:40|15073.17|14993.17|15073.35|14993.35|15073.43|14993.43|15072.92|14992.92|9
1724911790000|2024-08-29 06:09:50|15073.5|14993.5|15071.7|14991.7|15073.6|14993.6|15071.7|14991.7|8
1724911800000|2024-08-29 06:10:00|15071.92|14991.92|15071.5|14991.5|15071.92|14991.92|15071.36|14991.36|6
1724911810000|2024-08-29 06:10:10|15072.65|14992.65|15073.47|14993.47|15073.74|14993.74|15072.65|14992.65|10
1724911820000|2024-08-29 06:10:20|15073.39|14993.39|15072.7|14992.7|15073.54|14993.54|15072.7|14992.7|9
1724911830000|2024-08-29 06:10:30|15072.33|14992.33|15074.52|14994.52|15074.63|14994.63|15072.14|14992.14|10
1724911840000|2024-08-29 06:10:40|15074.71|14994.71|15074.77|14994.77|15075.35|14995.35|15074.71|14994.71|8
1724911850000|2024-08-29 06:10:50|15074.72|14994.72|15074.06|14994.06|15074.72|14994.72|15074|14994|9
1724911860000|2024-08-29 06:11:00|15074.05|14994.05|15074.28|14994.28|15074.47|14994.47|15073.6|14993.6|9
1724911870000|2024-08-29 06:11:10|15073.38|14993.38|15070.62|14990.62|15073.38|14993.38|15070.62|14990.62|10
1724911880000|2024-08-29 06:11:20|15070.34|14990.34|15069.02|14989.02|15070.34|14990.34|15069.02|14989.02|9
1724911890000|2024-08-29 06:11:30|15068.84|14988.84|15067.74|14987.74|15068.84|14988.84|15067.74|14987.74|10
1724911900000|2024-08-29 06:11:40|15067.73|14987.73|15066.58|14986.58|15067.73|14987.73|15066.5|14986.5|9
1724911910000|2024-08-29 06:11:50|15066.57|14986.57|15065.74|14985.74|15066.69|14986.69|15065.74|14985.74|7
1724911920000|2024-08-29 06:12:00|15065.73|14985.73|15065.29|14985.29|15065.73|14985.73|15065.29|14985.29|8
1724911930000|2024-08-29 06:12:10|15065.27|14985.27|15064.56|14984.56|15065.27|14985.27|15064.49|14984.49|10
1724911940000|2024-08-29 06:12:20|15064.29|14984.29|15064.82|14984.82|15064.91|14984.91|15064|14984|10
1724911950000|2024-08-29 06:12:30|15064.67|14984.67|15064.66|14984.66|15065.01|14985.01|15064.66|14984.66|9
1724911960000|2024-08-29 06:12:40|15064.65|14984.65|15064.74|14984.74|15064.84|14984.84|15064.65|14984.65|7
1724911970000|2024-08-29 06:12:50|15064.87|14984.87|15067.07|14987.07|15067.76|14987.76|15064.87|14984.87|7
1724911980000|2024-08-29 06:13:00|15067.08|14987.08|15065.92|14985.92|15067.18|14987.18|15065.92|14985.92|9
1724911990000|2024-08-29 06:13:10|15065.88|14985.88|15065.22|14985.22|15065.88|14985.88|15065.22|14985.22|9
1724912000000|2024-08-29 06:13:20|15065.48|14985.48|15062.86|14982.86|15065.48|14985.48|15062.86|14982.86|10
1724912010000|2024-08-29 06:13:30|15062.7|14982.7|15061.11|14981.11|15062.7|14982.7|15061.11|14981.11|9
1724912020000|2024-08-29 06:13:40|15060.74|14980.74|15061.43|14981.43|15061.43|14981.43|15060.27|14980.27|8
1724912030000|2024-08-29 06:13:50|15061.53|14981.53|15061.66|14981.66|15061.66|14981.66|15061.14|14981.14|10
1724912040000|2024-08-29 06:14:00|15061.77|14981.77|15061.47|14981.47|15061.87|14981.87|15061.45|14981.45|8
1724912050000|2024-08-29 06:14:10|15061.41|14981.41|15060.76|14980.76|15061.48|14981.48|15060.75|14980.75|9
1724912060000|2024-08-29 06:14:20|15060.99|14980.99|15063.03|14983.03|15063.03|14983.03|15060.99|14980.99|10
1724912070000|2024-08-29 06:14:30|15063.15|14983.15|15064.53|14984.53|15064.53|14984.53|15063.15|14983.15|10
1724912080000|2024-08-29 06:14:40|15064.64|14984.64|15064.73|14984.73|15064.73|14984.73|15064.64|14984.64|5
1724912090000|2024-08-29 06:14:50|15065.12|14985.12|15066.23|14986.23|15066.23|14986.23|15065.12|14985.12|7
1724912100000|2024-08-29 06:15:00|15066.24|14986.24|15065.23|14985.23|15066.24|14986.24|15065.23|14985.23|8
1724912110000|2024-08-29 06:15:10|15065.21|14985.21|15065.14|14985.14|15065.34|14985.34|15065.14|14985.14|7
1724912120000|2024-08-29 06:15:20|15064.9|14984.9|15064.2|14984.2|15064.9|14984.9|15064.02|14984.02|9
1724912130000|2024-08-29 06:15:30|15063.78|14983.78|15062.3|14982.3|15063.78|14983.78|15062.3|14982.3|8
1724912140000|2024-08-29 06:15:40|15062.21|14982.21|15061.6|14981.6|15062.21|14982.21|15061.6|14981.6|10
1724912150000|2024-08-29 06:15:50|15061.57|14981.57|15060.6|14980.6|15062.26|14982.26|15060.6|14980.6|9
1724912160000|2024-08-29 06:16:00|15060.62|14980.62|15058.66|14978.66|15060.76|14980.76|15058.66|14978.66|10
1724912170000|2024-08-29 06:16:10|15058.4|14978.4|15058.49|14978.49|15058.64|14978.64|15058.4|14978.4|9
1724912180000|2024-08-29 06:16:20|15058.5|14978.5|15059.87|14979.87|15060.15|14980.15|15058.5|14978.5|10
1724912190000|2024-08-29 06:16:30|15059.85|14979.85|15058.94|14978.94|15059.85|14979.85|15058.17|14978.17|9
1724912200000|2024-08-29 06:16:40|15058.9|14978.9|15058.88|14978.88|15059.07|14979.07|15058.79|14978.79|8
1724912210000|2024-08-29 06:16:50|15058.9|14978.9|15057.07|14977.07|15058.9|14978.9|15057.07|14977.07|10
1724912220000|2024-08-29 06:17:00|15057.3|14977.3|15057.28|14977.28|15057.3|14977.3|15057.22|14977.22|7
1724912230000|2024-08-29 06:17:10|15057.3|14977.3|15057.44|14977.44|15057.45|14977.45|15057.14|14977.14|10
1724912240000|2024-08-29 06:17:20|15057.25|14977.25|15057.43|14977.43|15057.48|14977.48|15057.16|14977.16|10
1724912250000|2024-08-29 06:17:30|15057.45|14977.45|15055.98|14975.98|15057.45|14977.45|15055.75|14975.75|7
1724912260000|2024-08-29 06:17:40|15055.88|14975.88|15057.62|14977.62|15057.62|14977.62|15055.57|14975.57|10
1724912270000|2024-08-29 06:17:50|15056.96|14976.96|15055.83|14975.83|15056.96|14976.96|15055.83|14975.83|10
1724912280000|2024-08-29 06:18:00|15055.84|14975.84|15055.19|14975.19|15055.86|14975.86|15055.19|14975.19|9
1724912290000|2024-08-29 06:18:10|15055.18|14975.18|15055.96|14975.96|15055.96|14975.96|15055.18|14975.18|10
1724912300000|2024-08-29 06:18:20|15055.97|14975.97|15056.25|14976.25|15056.25|14976.25|15055.78|14975.78|8
1724912310000|2024-08-29 06:18:30|15056.24|14976.24|15057.5|14977.5|15057.5|14977.5|15056.24|14976.24|9
1724912320000|2024-08-29 06:18:40|15057.52|14977.52|15056.98|14976.98|15057.57|14977.57|15056.95|14976.95|9
1724912330000|2024-08-29 06:18:50|15057|14977|15057.87|14977.87|15057.87|14977.87|15056.98|14976.98|10
1724912340000|2024-08-29 06:19:00|15057.9|14977.9|15057.86|14977.86|15057.97|14977.97|15057.81|14977.81|9
1724912350000|2024-08-29 06:19:10|15057.87|14977.87|15057.87|14977.87|15057.88|14977.88|15057.76|14977.76|6
1724912360000|2024-08-29 06:19:20|15057.53|14977.53|15057.59|14977.59|15057.75|14977.75|15057.33|14977.33|9
1724912370000|2024-08-29 06:19:30|15057.49|14977.49|15057.04|14977.04|15057.51|14977.51|15057.04|14977.04|9
1724912380000|2024-08-29 06:19:40|15057.03|14977.03|15056.53|14976.53|15057.05|14977.05|15056.49|14976.49|10
1724912390000|2024-08-29 06:19:50|15056.7|14976.7|15056.91|14976.91|15056.91|14976.91|15056.67|14976.67|9
1724912400000|2024-08-29 06:20:00|15056.92|14976.92|15057.66|14977.66|15057.66|14977.66|15056.91|14976.91|7
1724912410000|2024-08-29 06:20:10|15057.87|14977.87|15059.01|14979.01|15059.01|14979.01|15057.87|14977.87|7
1724912420000|2024-08-29 06:20:20|15059.82|14979.82|15062.63|14982.63|15062.65|14982.65|15059.82|14979.82|10
1724912430000|2024-08-29 06:20:30|15062.55|14982.55|15065.82|14985.82|15065.82|14985.82|15062.55|14982.55|10
1724912440000|2024-08-29 06:20:40|15065.8|14985.8|15064.49|14984.49|15065.8|14985.8|15064.49|14984.49|9
1724912450000|2024-08-29 06:20:50|15064.79|14984.79|15067.13|14987.13|15067.13|14987.13|15064.68|14984.68|10
1724912460000|2024-08-29 06:21:00|15066.82|14986.82|15071.43|14991.43|15071.94|14991.94|15066.82|14986.82|10
1724912470000|2024-08-29 06:21:10|15071.4|14991.4|15073.83|14993.83|15073.88|14993.88|15071.4|14991.4|9
1724912480000|2024-08-29 06:21:20|15073.82|14993.82|15072.68|14992.68|15073.82|14993.82|15071.08|14991.08|10
1724912490000|2024-08-29 06:21:30|15072.57|14992.57|15074.54|14994.54|15074.54|14994.54|15072.56|14992.56|8
1724912500000|2024-08-29 06:21:40|15075.05|14995.05|15084.47|15004.47|15084.47|15004.47|15075.05|14995.05|10
1724912510000|2024-08-29 06:21:50|15084.6|15004.6|15086.87|15006.87|15086.87|15006.87|15084.6|15004.6|10
1724912520000|2024-08-29 06:22:00|15086.66|15006.66|15087.18|15007.18|15087.45|15007.45|15085.89|15005.89|9
1724912530000|2024-08-29 06:22:10|15087.05|15007.05|15086.47|15006.47|15087.06|15007.06|15086.47|15006.47|8
1724912540000|2024-08-29 06:22:20|15086.45|15006.45|15087.34|15007.34|15087.34|15007.34|15086.45|15006.45|8
1724912550000|2024-08-29 06:22:30|15087.53|15007.53|15092.77|15012.77|15092.77|15012.77|15087.53|15007.53|10
1724912560000|2024-08-29 06:22:40|15093.09|15013.09|15093.62|15013.62|15094.37|15014.37|15093.09|15013.09|10
1724912570000|2024-08-29 06:22:50|15093.42|15013.42|15091.15|15011.15|15093.42|15013.42|15091.15|15011.15|10
1724912580000|2024-08-29 06:23:00|15091.2|15011.2|15090.69|15010.69|15091.23|15011.23|15090.42|15010.42|10
1724912590000|2024-08-29 06:23:10|15090.75|15010.75|15092.85|15012.85|15092.85|15012.85|15090.75|15010.75|9
1724912600000|2024-08-29 06:23:20|15092.92|15012.92|15095.25|15015.25|15095.25|15015.25|15092.92|15012.92|8
1724912610000|2024-08-29 06:23:30|15095.22|15015.22|15096.49|15016.49|15096.49|15016.49|15094.51|15014.51|10
1724912620000|2024-08-29 06:23:40|15096.46|15016.46|15101.68|15021.68|15101.68|15021.68|15096.46|15016.46|9
1724912630000|2024-08-29 06:23:50|15101.69|15021.69|15105.39|15025.39|15105.39|15025.39|15101.69|15021.69|10
1724912640000|2024-08-29 06:24:00|15105.57|15025.57|15107.94|15027.94|15107.94|15027.94|15105.43|15025.43|10
1724912650000|2024-08-29 06:24:10|15108.11|15028.11|15107.75|15027.75|15108.33|15028.33|15107.75|15027.75|10
1724912660000|2024-08-29 06:24:20|15107.74|15027.74|15107.21|15027.21|15107.84|15027.84|15107.21|15027.21|10
1724912670000|2024-08-29 06:24:30|15107.24|15027.24|15109.98|15029.98|15109.98|15029.98|15107.24|15027.24|8
1724912680000|2024-08-29 06:24:40|15109.77|15029.77|15108.7|15028.7|15109.77|15029.77|15108.7|15028.7|9
1724912690000|2024-08-29 06:24:50|15108.51|15028.51|15109.42|15029.42|15109.64|15029.64|15108.51|15028.51|10
1724912700000|2024-08-29 06:25:00|15109.43|15029.43|15108.68|15028.68|15109.46|15029.46|15108.68|15028.68|7
1724912710000|2024-08-29 06:25:10|15108.6|15028.6|15106.83|15026.83|15108.61|15028.61|15106.83|15026.83|8
1724912720000|2024-08-29 06:25:20|15106.05|15026.05|15106.22|15026.22|15106.41|15026.41|15105.49|15025.49|10
1724912730000|2024-08-29 06:25:30|15106.24|15026.24|15103.38|15023.38|15106.32|15026.32|15103.38|15023.38|8
1724912740000|2024-08-29 06:25:40|15103.26|15023.26|15102.42|15022.42|15103.28|15023.28|15102.42|15022.42|9
1724912750000|2024-08-29 06:25:50|15102.24|15022.24|15099.28|15019.28|15102.24|15022.24|15099.21|15019.21|10
1724912760000|2024-08-29 06:26:00|15099.57|15019.57|15099.69|15019.69|15099.69|15019.69|15098.98|15018.98|9
1724912770000|2024-08-29 06:26:10|15099.11|15019.11|15099.73|15019.73|15100.14|15020.14|15099.11|15019.11|10
1724912780000|2024-08-29 06:26:20|15099.57|15019.57|15098.58|15018.58|15100.06|15020.06|15098.58|15018.58|10
1724912790000|2024-08-29 06:26:30|15098.74|15018.74|15099.21|15019.21|15099.21|15019.21|15098.74|15018.74|8
1724912800000|2024-08-29 06:26:40|15099.47|15019.47|15103.09|15023.09|15103.09|15023.09|15099.44|15019.44|8
1724912810000|2024-08-29 06:26:50|15103.22|15023.22|15102.56|15022.56|15103.29|15023.29|15102.16|15022.16|10
1724912820000|2024-08-29 06:27:00|15102.79|15022.79|15102.23|15022.23|15102.79|15022.79|15102.23|15022.23|10
1724912830000|2024-08-29 06:27:10|15102.1|15022.1|15101.79|15021.79|15102.1|15022.1|15101.73|15021.73|10
1724912840000|2024-08-29 06:27:20|15101.8|15021.8|15102.18|15022.18|15102.37|15022.37|15101.66|15021.66|10
1724912850000|2024-08-29 06:27:30|15102.17|15022.17|15101.77|15021.77|15102.17|15022.17|15101.7|15021.7|10
1724912860000|2024-08-29 06:27:40|15101.89|15021.89|15100.87|15020.87|15101.89|15021.89|15100.87|15020.87|9
1724912870000|2024-08-29 06:27:50|15100.38|15020.38|15098.89|15018.89|15100.38|15020.38|15098.89|15018.89|10
1724912880000|2024-08-29 06:28:00|15098.96|15018.96|15099.09|15019.09|15099.09|15019.09|15098.79|15018.79|7
1724912890000|2024-08-29 06:28:10|15098.79|15018.79|15097.31|15017.31|15099|15019|15097.31|15017.31|10
1724912900000|2024-08-29 06:28:20|15097.25|15017.25|15097.46|15017.46|15097.94|15017.94|15097.25|15017.25|8
1724912910000|2024-08-29 06:28:30|15097.42|15017.42|15097.23|15017.23|15097.51|15017.51|15097.21|15017.21|9
1724912920000|2024-08-29 06:28:40|15097.18|15017.18|15097.11|15017.11|15097.18|15017.18|15097.02|15017.02|8
1724912930000|2024-08-29 06:28:50|15097.12|15017.12|15097.51|15017.51|15097.51|15017.51|15096.29|15016.29|10
1724912940000|2024-08-29 06:29:00|15097.55|15017.55|15097.68|15017.68|15097.69|15017.69|15097.55|15017.55|6
1724912950000|2024-08-29 06:29:10|15097.67|15017.67|15097.5|15017.5|15097.71|15017.71|15097.47|15017.47|7
1724912960000|2024-08-29 06:29:20|15097.4|15017.4|15095.34|15015.34|15097.4|15017.4|15094.53|15014.53|9
1724912970000|2024-08-29 06:29:30|15095.38|15015.38|15091.95|15011.95|15095.38|15015.38|15091.66|15011.66|10
1724912980000|2024-08-29 06:29:40|15092|15012|15090.94|15010.94|15092.15|15012.15|15090.94|15010.94|10
1724912990000|2024-08-29 06:29:50|15089.43|15009.43|15088.7|15008.7|15089.8|15009.8|15088.7|15008.7|10
1724913000000|2024-08-29 06:30:00|15088.77|15008.77|15088.53|15008.53|15089.22|15009.22|15088.48|15008.48|10
1724913010000|2024-08-29 06:30:10|15088.55|15008.55|15089.03|15009.03|15089.03|15009.03|15088.06|15008.06|7
1724913020000|2024-08-29 06:30:20|15089.09|15009.09|15092.31|15012.31|15092.31|15012.31|15089.09|15009.09|9
1724913030000|2024-08-29 06:30:30|15093.32|15013.32|15097.25|15017.25|15097.25|15017.25|15093.32|15013.32|9
1724913040000|2024-08-29 06:30:40|15097.16|15017.16|15103.69|15023.69|15103.69|15023.69|15097.16|15017.16|10
1724913050000|2024-08-29 06:30:50|15105.61|15025.61|15114.91|15034.91|15114.91|15034.91|15105.61|15025.61|10
1724913060000|2024-08-29 06:31:00|15120.97|15040.97|15121.25|15041.25|15123.29|15043.29|15120.94|15040.94|10
1724913070000|2024-08-29 06:31:10|15121.53|15041.53|15120.68|15040.68|15122.58|15042.58|15120.68|15040.68|10
1724913080000|2024-08-29 06:31:20|15119.94|15039.94|15119.41|15039.41|15120.14|15040.14|15119.41|15039.41|8
1724913090000|2024-08-29 06:31:30|15119.37|15039.37|15118.43|15038.43|15119.64|15039.64|15118.05|15038.05|9
1724913100000|2024-08-29 06:31:40|15118.24|15038.24|15120.41|15040.41|15120.41|15040.41|15118.19|15038.19|10
1724913110000|2024-08-29 06:31:50|15120.42|15040.42|15120.04|15040.04|15120.42|15040.42|15119.69|15039.69|8
1724913120000|2024-08-29 06:32:00|15119.28|15039.28|15117.12|15037.12|15119.33|15039.33|15117.12|15037.12|10
1724913130000|2024-08-29 06:32:10|15116.17|15036.17|15114.76|15034.76|15116.4|15036.4|15114.6|15034.6|10
1724913140000|2024-08-29 06:32:20|15114.51|15034.51|15116.67|15036.67|15116.67|15036.67|15114.46|15034.46|9
1724913150000|2024-08-29 06:32:30|15116.86|15036.86|15117.91|15037.91|15119.21|15039.21|15116.86|15036.86|10
1724913160000|2024-08-29 06:32:40|15117.69|15037.69|15118.46|15038.46|15118.89|15038.89|15117.69|15037.69|10
1724913170000|2024-08-29 06:32:50|15117.6|15037.6|15117.61|15037.61|15117.61|15037.61|15117.14|15037.14|10
1724913180000|2024-08-29 06:33:00|15117.6|15037.6|15116.65|15036.65|15117.6|15037.6|15116.65|15036.65|10
1724913190000|2024-08-29 06:33:10|15117.02|15037.02|15117.15|15037.15|15117.19|15037.19|15116.77|15036.77|9
1724913200000|2024-08-29 06:33:20|15117.16|15037.16|15117.1|15037.1|15117.44|15037.44|15117.07|15037.07|9
1724913210000|2024-08-29 06:33:30|15117.04|15037.04|15117.97|15037.97|15117.97|15037.97|15117.04|15037.04|9
1724913220000|2024-08-29 06:33:40|15117.98|15037.98|15118.36|15038.36|15118.98|15038.98|15117.76|15037.76|9
1724913230000|2024-08-29 06:33:50|15118.08|15038.08|15115.14|15035.14|15118.08|15038.08|15115.14|15035.14|10
1724913240000|2024-08-29 06:34:00|15114.98|15034.98|15113.22|15033.22|15114.98|15034.98|15113.13|15033.13|10
1724913250000|2024-08-29 06:34:10|15113.2|15033.2|15114.97|15034.97|15114.97|15034.97|15113.14|15033.14|10
1724913260000|2024-08-29 06:34:20|15114.99|15034.99|15115.89|15035.89|15116.06|15036.06|15114.89|15034.89|10
1724913270000|2024-08-29 06:34:30|15116.1|15036.1|15117.96|15037.96|15117.96|15037.96|15116|15036|9
1724913280000|2024-08-29 06:34:40|15118.95|15038.95|15122.93|15042.93|15122.93|15042.93|15118.95|15038.95|10
1724913290000|2024-08-29 06:34:50|15122.94|15042.94|15126.34|15046.34|15127.03|15047.03|15122.94|15042.94|10
1724913300000|2024-08-29 06:35:00|15126.38|15046.38|15126.41|15046.41|15126.41|15046.41|15125.76|15045.76|9
1724913310000|2024-08-29 06:35:10|15126.6|15046.6|15127.49|15047.49|15127.49|15047.49|15126.59|15046.59|10
1724913320000|2024-08-29 06:35:20|15127.57|15047.57|15128.97|15048.97|15129.23|15049.23|15127.57|15047.57|10
1724913330000|2024-08-29 06:35:30|15129.42|15049.42|15129.59|15049.59|15129.59|15049.59|15129.11|15049.11|10
1724913340000|2024-08-29 06:35:40|15129.67|15049.67|15129.87|15049.87|15129.98|15049.98|15129.47|15049.47|9
1724913350000|2024-08-29 06:35:50|15129.8|15049.8|15129.89|15049.89|15129.89|15049.89|15129.42|15049.42|9
1724913360000|2024-08-29 06:36:00|15129.94|15049.94|15129.56|15049.56|15130.26|15050.26|15129.56|15049.56|9
1724913370000|2024-08-29 06:36:10|15129.72|15049.72|15127.69|15047.69|15129.72|15049.72|15127.69|15047.69|10
1724913380000|2024-08-29 06:36:20|15126.69|15046.69|15125.52|15045.52|15126.69|15046.69|15125.52|15045.52|10
1724913390000|2024-08-29 06:36:30|15125.53|15045.53|15125.34|15045.34|15125.93|15045.93|15125.34|15045.34|9
1724913400000|2024-08-29 06:36:40|15125.33|15045.33|15122.31|15042.31|15125.45|15045.45|15122.31|15042.31|10
1724913410000|2024-08-29 06:36:50|15122.42|15042.42|15122.48|15042.48|15122.48|15042.48|15121.78|15041.78|9
1724913420000|2024-08-29 06:37:00|15122.45|15042.45|15121.72|15041.72|15122.45|15042.45|15121.41|15041.41|10
1724913430000|2024-08-29 06:37:10|15121.73|15041.73|15121.69|15041.69|15121.98|15041.98|15120.76|15040.76|10
1724913440000|2024-08-29 06:37:20|15121.57|15041.57|15118.54|15038.54|15121.57|15041.57|15118.53|15038.53|10
1724913450000|2024-08-29 06:37:30|15118.44|15038.44|15119.51|15039.51|15119.65|15039.65|15118.02|15038.02|10
1724913460000|2024-08-29 06:37:40|15120.25|15040.25|15123.93|15043.93|15123.94|15043.94|15120.23|15040.23|10
1724913470000|2024-08-29 06:37:50|15123.62|15043.62|15126.17|15046.17|15126.34|15046.34|15123.62|15043.62|10
1724913480000|2024-08-29 06:38:00|15126.15|15046.15|15127.21|15047.21|15127.21|15047.21|15125.71|15045.71|10
1724913490000|2024-08-29 06:38:10|15127.44|15047.44|15128.2|15048.2|15128.27|15048.27|15127.44|15047.44|9
1724913500000|2024-08-29 06:38:20|15128.28|15048.28|15130.95|15050.95|15130.95|15050.95|15128.28|15048.28|10
1724913510000|2024-08-29 06:38:30|15131.26|15051.26|15140.87|15060.87|15141.34|15061.34|15131.26|15051.26|10
1724913520000|2024-08-29 06:38:40|15140.32|15060.32|15141|15061|15141.61|15061.61|15140.15|15060.15|10
1724913530000|2024-08-29 06:38:50|15140.95|15060.95|15139.89|15059.89|15140.95|15060.95|15139.89|15059.89|10
1724913540000|2024-08-29 06:39:00|15139.28|15059.28|15139.75|15059.75|15140.61|15060.61|15139.28|15059.28|10
1724913550000|2024-08-29 06:39:10|15140.55|15060.55|15139.23|15059.23|15141.24|15061.24|15139.23|15059.23|10
1724913560000|2024-08-29 06:39:20|15138.87|15058.87|15137.5|15057.5|15138.87|15058.87|15137.5|15057.5|10
1724913570000|2024-08-29 06:39:30|15137.43|15057.43|15137.2|15057.2|15137.74|15057.74|15137.2|15057.2|9
1724913580000|2024-08-29 06:39:40|15137.03|15057.03|15135.21|15055.21|15137.05|15057.05|15134.64|15054.64|10
1724913590000|2024-08-29 06:39:50|15134.51|15054.51|15133.13|15053.13|15134.51|15054.51|15133.05|15053.05|10
1724913600000|2024-08-29 06:40:00|15133.12|15053.12|15130.79|15050.79|15133.12|15053.12|15130.79|15050.79|10
1724913610000|2024-08-29 06:40:10|15130.26|15050.26|15127.52|15047.52|15130.26|15050.26|15127.52|15047.52|10
1724913620000|2024-08-29 06:40:20|15127.46|15047.46|15127.82|15047.82|15128.23|15048.23|15127.06|15047.06|10
1724913630000|2024-08-29 06:40:30|15127.74|15047.74|15127.98|15047.98|15128.03|15048.03|15127.74|15047.74|9
1724913640000|2024-08-29 06:40:40|15127.97|15047.97|15128.39|15048.39|15128.39|15048.39|15127.5|15047.5|10
1724913650000|2024-08-29 06:40:50|15128.51|15048.51|15129.85|15049.85|15129.85|15049.85|15128.51|15048.51|6
1724913660000|2024-08-29 06:41:00|15129.69|15049.69|15130.27|15050.27|15130.44|15050.44|15129.67|15049.67|10
1724913670000|2024-08-29 06:41:10|15130.03|15050.03|15129.93|15049.93|15130.51|15050.51|15129.92|15049.92|10
1724913680000|2024-08-29 06:41:20|15129.1|15049.1|15129.27|15049.27|15129.32|15049.32|15128.76|15048.76|10
1724913690000|2024-08-29 06:41:30|15129.26|15049.26|15128.28|15048.28|15129.33|15049.33|15128.23|15048.23|9
1724913700000|2024-08-29 06:41:40|15128.33|15048.33|15126.4|15046.4|15128.33|15048.33|15126.34|15046.34|10
1724913710000|2024-08-29 06:41:50|15126.28|15046.28|15125.05|15045.05|15126.3|15046.3|15124.93|15044.93|8
1724913720000|2024-08-29 06:42:00|15125.04|15045.04|15124.49|15044.49|15125.05|15045.05|15124.49|15044.49|9
1724913730000|2024-08-29 06:42:10|15123.58|15043.58|15122.41|15042.41|15123.58|15043.58|15122.41|15042.41|10
1724913740000|2024-08-29 06:42:20|15122.14|15042.14|15120.98|15040.98|15122.14|15042.14|15120.98|15040.98|10
1724913750000|2024-08-29 06:42:30|15121.13|15041.13|15121.15|15041.15|15121.42|15041.42|15121.07|15041.07|10
1724913760000|2024-08-29 06:42:40|15121.44|15041.44|15120.82|15040.82|15121.57|15041.57|15120.82|15040.82|10
1724913770000|2024-08-29 06:42:50|15120.94|15040.94|15120.21|15040.21|15121.25|15041.25|15120.21|15040.21|8
1724913780000|2024-08-29 06:43:00|15120.19|15040.19|15119.28|15039.28|15120.35|15040.35|15119.28|15039.28|9
1724913790000|2024-08-29 06:43:10|15118.98|15038.98|15117.73|15037.73|15119.01|15039.01|15117.73|15037.73|10
1724913800000|2024-08-29 06:43:20|15118.25|15038.25|15118.52|15038.52|15118.52|15038.52|15118.25|15038.25|9
1724913810000|2024-08-29 06:43:30|15118.54|15038.54|15117.36|15037.36|15118.54|15038.54|15117.36|15037.36|8
1724913820000|2024-08-29 06:43:40|15117.31|15037.31|15117.81|15037.81|15118.36|15038.36|15117.31|15037.31|10
1724913830000|2024-08-29 06:43:50|15117.79|15037.79|15119.67|15039.67|15119.67|15039.67|15117.62|15037.62|10
1724913840000|2024-08-29 06:44:00|15119.82|15039.82|15121.68|15041.68|15121.68|15041.68|15119.82|15039.82|9
1724913850000|2024-08-29 06:44:10|15121.69|15041.69|15121.28|15041.28|15121.75|15041.75|15121.28|15041.28|8
1724913860000|2024-08-29 06:44:20|15121.48|15041.48|15118.75|15038.75|15121.49|15041.49|15118.75|15038.75|10
1724913870000|2024-08-29 06:44:30|15118.73|15038.73|15121.83|15041.83|15121.83|15041.83|15118.73|15038.73|10
1724913880000|2024-08-29 06:44:40|15121.85|15041.85|15122.13|15042.13|15122.13|15042.13|15121.85|15041.85|6
1724913890000|2024-08-29 06:44:50|15122.14|15042.14|15122.35|15042.35|15122.35|15042.35|15122.14|15042.14|5
1724913900000|2024-08-29 06:45:00|15122.23|15042.23|15123.57|15043.57|15123.57|15043.57|15122.23|15042.23|10
1724913910000|2024-08-29 06:45:10|15123.58|15043.58|15125.08|15045.08|15125.08|15045.08|15123.58|15043.58|10
1724913920000|2024-08-29 06:45:20|15125.25|15045.25|15125.31|15045.31|15125.31|15045.31|15123.94|15043.94|10
1724913930000|2024-08-29 06:45:30|15125.32|15045.32|15126.38|15046.38|15126.38|15046.38|15125.32|15045.32|10
1724913940000|2024-08-29 06:45:40|15126.18|15046.18|15123.84|15043.84|15126.18|15046.18|15123.84|15043.84|9
1724913950000|2024-08-29 06:45:50|15123.87|15043.87|15122.91|15042.91|15123.87|15043.87|15122.91|15042.91|9
1724913960000|2024-08-29 06:46:00|15122.65|15042.65|15120.36|15040.36|15122.65|15042.65|15120.36|15040.36|10
1724913970000|2024-08-29 06:46:10|15119.59|15039.59|15116.38|15036.38|15119.59|15039.59|15116.38|15036.38|10
1724913980000|2024-08-29 06:46:20|15116.49|15036.49|15116.83|15036.83|15116.92|15036.92|15116.19|15036.19|10
1724913990000|2024-08-29 06:46:30|15116.79|15036.79|15117.02|15037.02|15117.41|15037.41|15116.79|15036.79|10
1724914000000|2024-08-29 06:46:40|15116.85|15036.85|15116.53|15036.53|15117.14|15037.14|15116.53|15036.53|9
1724914010000|2024-08-29 06:46:50|15116.52|15036.52|15115.69|15035.69|15116.63|15036.63|15115.69|15035.69|10
1724914020000|2024-08-29 06:47:00|15115.73|15035.73|15113.63|15033.63|15115.74|15035.74|15113.63|15033.63|10
1724914030000|2024-08-29 06:47:10|15113.46|15033.46|15112.68|15032.68|15113.46|15033.46|15112.65|15032.65|9
1724914040000|2024-08-29 06:47:20|15112.47|15032.47|15111.97|15031.97|15112.47|15032.47|15111.53|15031.53|10
1724914050000|2024-08-29 06:47:30|15112.13|15032.13|15113.1|15033.1|15113.1|15033.1|15112.13|15032.13|9
1724914060000|2024-08-29 06:47:40|15112.28|15032.28|15112.04|15032.04|15112.99|15032.99|15112.04|15032.04|10
1724914070000|2024-08-29 06:47:50|15111.97|15031.97|15111.25|15031.25|15111.97|15031.97|15111.25|15031.25|8
1724914080000|2024-08-29 06:48:00|15111.26|15031.26|15109.32|15029.32|15111.26|15031.26|15108.91|15028.91|8
1724914090000|2024-08-29 06:48:10|15109.41|15029.41|15109.29|15029.29|15109.61|15029.61|15109.04|15029.04|7
1724914100000|2024-08-29 06:48:20|15109.56|15029.56|15107.59|15027.59|15109.56|15029.56|15106.41|15026.41|10
1724914110000|2024-08-29 06:48:30|15107.66|15027.66|15109.11|15029.11|15109.11|15029.11|15107.66|15027.66|9
1724914120000|2024-08-29 06:48:40|15109.01|15029.01|15109.36|15029.36|15109.36|15029.36|15108.89|15028.89|9
1724914130000|2024-08-29 06:48:50|15109.25|15029.25|15109.4|15029.4|15109.4|15029.4|15109.03|15029.03|9
1724914140000|2024-08-29 06:49:00|15109.46|15029.46|15108.07|15028.07|15109.46|15029.46|15108.07|15028.07|10
1724914150000|2024-08-29 06:49:10|15107.9|15027.9|15107.77|15027.77|15107.95|15027.95|15107.58|15027.58|10
1724914160000|2024-08-29 06:49:20|15107.69|15027.69|15106.94|15026.94|15107.69|15027.69|15106.91|15026.91|8
1724914170000|2024-08-29 06:49:30|15106.92|15026.92|15107.22|15027.22|15107.23|15027.23|15106.81|15026.81|7
1724914180000|2024-08-29 06:49:40|15107.23|15027.23|15106.25|15026.25|15107.24|15027.24|15106.25|15026.25|8
1724914190000|2024-08-29 06:49:50|15105.79|15025.79|15105.44|15025.44|15105.79|15025.79|15105.29|15025.29|10
1724914200000|2024-08-29 06:50:00|15106.15|15026.15|15107.34|15027.34|15107.34|15027.34|15106.15|15026.15|10
1724914210000|2024-08-29 06:50:10|15107.33|15027.33|15108.51|15028.51|15108.51|15028.51|15107.16|15027.16|7
1724914220000|2024-08-29 06:50:20|15108.63|15028.63|15112.27|15032.27|15112.27|15032.27|15108.47|15028.47|10
1724914230000|2024-08-29 06:50:30|15112.89|15032.89|15113.64|15033.64|15114.05|15034.05|15112.66|15032.66|10
1724914240000|2024-08-29 06:50:40|15113.51|15033.51|15115.53|15035.53|15115.53|15035.53|15113.23|15033.23|9
1724914250000|2024-08-29 06:50:50|15115.58|15035.58|15116.24|15036.24|15116.24|15036.24|15115.5|15035.5|9
1724914260000|2024-08-29 06:51:00|15116.28|15036.28|15117.46|15037.46|15117.46|15037.46|15115.93|15035.93|10
1724914270000|2024-08-29 06:51:10|15118.42|15038.42|15120.66|15040.66|15120.66|15040.66|15117.87|15037.87|9
1724914280000|2024-08-29 06:51:20|15120.57|15040.57|15119.16|15039.16|15120.57|15040.57|15119.16|15039.16|10
1724914290000|2024-08-29 06:51:30|15119.15|15039.15|15119.22|15039.22|15119.56|15039.56|15119.14|15039.14|9
1724914300000|2024-08-29 06:51:40|15119.21|15039.21|15119.15|15039.15|15119.29|15039.29|15119.13|15039.13|8
1724914310000|2024-08-29 06:51:50|15119.16|15039.16|15118.2|15038.2|15119.16|15039.16|15118.2|15038.2|9
1724914320000|2024-08-29 06:52:00|15118.32|15038.32|15119.39|15039.39|15119.93|15039.93|15117.96|15037.96|9
1724914330000|2024-08-29 06:52:10|15119.18|15039.18|15119.81|15039.81|15119.81|15039.81|15118.24|15038.24|10
1724914340000|2024-08-29 06:52:20|15120.11|15040.11|15120.61|15040.61|15120.62|15040.62|15120.11|15040.11|10
1724914350000|2024-08-29 06:52:30|15120.4|15040.4|15119.39|15039.39|15120.73|15040.73|15119.26|15039.26|9
1724914360000|2024-08-29 06:52:40|15119.37|15039.37|15119.78|15039.78|15119.78|15039.78|15119.36|15039.36|10
1724914370000|2024-08-29 06:52:50|15119.76|15039.76|15119.9|15039.9|15119.9|15039.9|15119.76|15039.76|3
1724914380000|2024-08-29 06:53:00|15119.91|15039.91|15120.34|15040.34|15120.69|15040.69|15119.91|15039.91|8
1724914390000|2024-08-29 06:53:10|15120.31|15040.31|15120.19|15040.19|15120.73|15040.73|15120.19|15040.19|10
1724914400000|2024-08-29 06:53:20|15120.16|15040.16|15123.86|15043.86|15124.1|15044.1|15120.14|15040.14|9
1724914410000|2024-08-29 06:53:30|15123.85|15043.85|15123.61|15043.61|15123.85|15043.85|15123.53|15043.53|9
1724914420000|2024-08-29 06:53:40|15123.69|15043.69|15123.83|15043.83|15124.02|15044.02|15123.58|15043.58|9
1724914430000|2024-08-29 06:53:50|15123.77|15043.77|15123.34|15043.34|15124.12|15044.12|15123.33|15043.33|10
1724914440000|2024-08-29 06:54:00|15123.36|15043.36|15121.98|15041.98|15123.36|15043.36|15121.98|15041.98|9
1724914450000|2024-08-29 06:54:10|15121.2|15041.2|15119.72|15039.72|15121.2|15041.2|15119.72|15039.72|9
1724914460000|2024-08-29 06:54:20|15119.33|15039.33|15120.25|15040.25|15120.29|15040.29|15119.28|15039.28|8
1724914470000|2024-08-29 06:54:30|15120.21|15040.21|15119.81|15039.81|15120.21|15040.21|15119.81|15039.81|9
1724914480000|2024-08-29 06:54:40|15119.61|15039.61|15119.16|15039.16|15119.61|15039.61|15119.16|15039.16|7
1724914490000|2024-08-29 06:54:50|15119.08|15039.08|15118.93|15038.93|15119.14|15039.14|15118.92|15038.92|9
1724914500000|2024-08-29 06:55:00|15118.97|15038.97|15117.78|15037.78|15118.98|15038.98|15116.79|15036.79|10
1724914510000|2024-08-29 06:55:10|15117.38|15037.38|15117.17|15037.17|15117.38|15037.38|15117.03|15037.03|9
1724914520000|2024-08-29 06:55:20|15117.02|15037.02|15116.05|15036.05|15117.02|15037.02|15116.05|15036.05|10
1724914530000|2024-08-29 06:55:30|15116.27|15036.27|15116.06|15036.06|15116.27|15036.27|15115.98|15035.98|6
1724914540000|2024-08-29 06:55:40|15115.31|15035.31|15112.37|15032.37|15115.31|15035.31|15112.37|15032.37|10
1724914550000|2024-08-29 06:55:50|15112.27|15032.27|15108.86|15028.86|15112.27|15032.27|15108.86|15028.86|10
1724914560000|2024-08-29 06:56:00|15108.55|15028.55|15106.63|15026.63|15108.55|15028.55|15106.63|15026.63|10
1724914570000|2024-08-29 06:56:10|15106.6|15026.6|15104.77|15024.77|15106.68|15026.68|15104.77|15024.77|10
1724914580000|2024-08-29 06:56:20|15104.43|15024.43|15102.42|15022.42|15104.43|15024.43|15102.42|15022.42|10
1724914590000|2024-08-29 06:56:30|15102.36|15022.36|15101.72|15021.72|15102.36|15022.36|15101.72|15021.72|10
1724914600000|2024-08-29 06:56:40|15101.79|15021.79|15102.14|15022.14|15102.18|15022.18|15101.52|15021.52|10
1724914610000|2024-08-29 06:56:50|15102.1|15022.1|15102.81|15022.81|15102.84|15022.84|15102.09|15022.09|9
1724914620000|2024-08-29 06:57:00|15102.78|15022.78|15102.26|15022.26|15102.78|15022.78|15102.19|15022.19|9
1724914630000|2024-08-29 06:57:10|15102.09|15022.09|15102.19|15022.19|15103.1|15023.1|15102.09|15022.09|9
1724914640000|2024-08-29 06:57:20|15100.1|15020.1|15097.12|15017.12|15100.1|15020.1|15097.12|15017.12|10
1724914650000|2024-08-29 06:57:30|15096.92|15016.92|15096.15|15016.15|15096.92|15016.92|15095.84|15015.84|9
1724914660000|2024-08-29 06:57:40|15096.03|15016.03|15096.3|15016.3|15096.3|15016.3|15095.36|15015.36|9
1724914670000|2024-08-29 06:57:50|15096.58|15016.58|15097.45|15017.45|15097.52|15017.52|15096.43|15016.43|10
1724914680000|2024-08-29 06:58:00|15097.4|15017.4|15097.72|15017.72|15097.85|15017.85|15097.4|15017.4|10
1724914690000|2024-08-29 06:58:10|15097.39|15017.39|15098|15018|15098|15018|15097.39|15017.39|8
1724914700000|2024-08-29 06:58:20|15098.05|15018.05|15096.93|15016.93|15098.06|15018.06|15096.71|15016.71|10
1724914710000|2024-08-29 06:58:30|15096.88|15016.88|15097|15017|15097|15017|15096.88|15016.88|8
1724914720000|2024-08-29 06:58:40|15096.99|15016.99|15097.01|15017.01|15097.01|15017.01|15096.64|15016.64|7
1724914730000|2024-08-29 06:58:50|15097|15017|15095.21|15015.21|15097|15017|15095.21|15015.21|9
1724914740000|2024-08-29 06:59:00|15095.13|15015.13|15096.76|15016.76|15096.76|15016.76|15094.83|15014.83|10
1724914750000|2024-08-29 06:59:10|15096.8|15016.8|15096.84|15016.84|15096.91|15016.91|15096.78|15016.78|9
1724914760000|2024-08-29 06:59:20|15096.92|15016.92|15096.82|15016.82|15096.98|15016.98|15096.82|15016.82|10
1724914770000|2024-08-29 06:59:30|15097.17|15017.17|15097.5|15017.5|15097.57|15017.57|15097.11|15017.11|9
1724914780000|2024-08-29 06:59:40|15097.79|15017.79|15095.64|15015.64|15097.81|15017.81|15095.64|15015.64|10
1724914790000|2024-08-29 06:59:50|15095.61|15015.61|15097.06|15017.06|15097.06|15017.06|15095.5|15015.5|10
1724914800000|2024-08-29 07:00:00|15096.97|15016.97|15097.25|15017.25|15097.38|15017.38|15096.87|15016.87|10
1724914810000|2024-08-29 07:00:10|15097.73|15017.73|15096.98|15016.98|15098.09|15018.09|15096.41|15016.41|10
1724914820000|2024-08-29 07:00:20|15097.24|15017.24|15099.74|15019.74|15099.74|15019.74|15097.24|15017.24|10
1724914830000|2024-08-29 07:00:30|15099.99|15019.99|15101.26|15021.26|15101.26|15021.26|15099.99|15019.99|9
1724914840000|2024-08-29 07:00:40|15101.72|15021.72|15102.57|15022.57|15102.57|15022.57|15101.72|15021.72|9
1724914850000|2024-08-29 07:00:50|15103.26|15023.26|15105.05|15025.05|15105.05|15025.05|15103.26|15023.26|9
1724914860000|2024-08-29 07:01:00|15106.05|15026.05|15107.08|15027.08|15107.08|15027.08|15106.05|15026.05|8
1724914870000|2024-08-29 07:01:10|15107.03|15027.03|15107.6|15027.6|15107.73|15027.73|15107.03|15027.03|8
1724914880000|2024-08-29 07:01:20|15107.31|15027.31|15107.24|15027.24|15108.12|15028.12|15107.24|15027.24|10
1724914890000|2024-08-29 07:01:30|15106.64|15026.64|15107.68|15027.68|15107.79|15027.79|15106.64|15026.64|10
1724914900000|2024-08-29 07:01:40|15108.05|15028.05|15110.53|15030.53|15110.53|15030.53|15107.87|15027.87|8
1724914910000|2024-08-29 07:01:50|15110.71|15030.71|15112.48|15032.48|15112.48|15032.48|15110.53|15030.53|9
1724914920000|2024-08-29 07:02:00|15112.58|15032.58|15111.89|15031.89|15112.58|15032.58|15111.88|15031.88|10
1724914930000|2024-08-29 07:02:10|15111.88|15031.88|15111.55|15031.55|15111.94|15031.94|15111.45|15031.45|9
1724914940000|2024-08-29 07:02:20|15111.81|15031.81|15112.05|15032.05|15112.29|15032.29|15111.81|15031.81|10
1724914950000|2024-08-29 07:02:30|15111.67|15031.67|15110.12|15030.12|15111.67|15031.67|15110.12|15030.12|10
1724914960000|2024-08-29 07:02:40|15110.11|15030.11|15110.03|15030.03|15110.21|15030.21|15109.93|15029.93|8
1724914970000|2024-08-29 07:02:50|15110.09|15030.09|15109.91|15029.91|15110.23|15030.23|15109.91|15029.91|8
1724914980000|2024-08-29 07:03:00|15109.94|15029.94|15111.69|15031.69|15111.69|15031.69|15109.94|15029.94|8
1724914990000|2024-08-29 07:03:10|15111.9|15031.9|15112|15032|15112.05|15032.05|15111.9|15031.9|10
1724915000000|2024-08-29 07:03:20|15112.64|15032.64|15113.77|15033.77|15113.77|15033.77|15112.58|15032.58|9
1724915010000|2024-08-29 07:03:30|15113.73|15033.73|15115.47|15035.47|15115.47|15035.47|15113.73|15033.73|10
1724915020000|2024-08-29 07:03:40|15115.46|15035.46|15115.28|15035.28|15115.47|15035.47|15115.28|15035.28|9
1724915030000|2024-08-29 07:03:50|15115.49|15035.49|15115.42|15035.42|15115.49|15035.49|15115.25|15035.25|9
1724915040000|2024-08-29 07:04:00|15115.45|15035.45|15115.54|15035.54|15115.71|15035.71|15115.45|15035.45|9
1724915050000|2024-08-29 07:04:10|15115.41|15035.41|15115.22|15035.22|15115.41|15035.41|15115.22|15035.22|3
1724915060000|2024-08-29 07:04:20|15115.23|15035.23|15115.31|15035.31|15115.31|15035.31|15114.75|15034.75|8
1724915070000|2024-08-29 07:04:30|15115.37|15035.37|15115.6|15035.6|15115.81|15035.81|15115.37|15035.37|10
1724915080000|2024-08-29 07:04:40|15115.64|15035.64|15115.02|15035.02|15115.64|15035.64|15115.02|15035.02|9
1724915090000|2024-08-29 07:04:50|15114.25|15034.25|15112.56|15032.56|15114.26|15034.26|15112.56|15032.56|10
1724915100000|2024-08-29 07:05:00|15112.54|15032.54|15113.64|15033.64|15113.64|15033.64|15111.94|15031.94|10
1724915110000|2024-08-29 07:05:10|15114.13|15034.13|15115.27|15035.27|15115.41|15035.41|15114.13|15034.13|10
1724915120000|2024-08-29 07:05:20|15115.24|15035.24|15119.16|15039.16|15119.16|15039.16|15115.24|15035.24|9
1724915130000|2024-08-29 07:05:30|15119.44|15039.44|15119.79|15039.79|15119.79|15039.79|15119.23|15039.23|7
1724915140000|2024-08-29 07:05:40|15119.71|15039.71|15121.48|15041.48|15121.48|15041.48|15119.58|15039.58|9
1724915150000|2024-08-29 07:05:50|15121.47|15041.47|15119.03|15039.03|15121.47|15041.47|15118.94|15038.94|9
1724915160000|2024-08-29 07:06:00|15119.06|15039.06|15120.46|15040.46|15120.47|15040.47|15119.06|15039.06|10
1724915170000|2024-08-29 07:06:10|15120.58|15040.58|15121.82|15041.82|15121.83|15041.83|15120.58|15040.58|10
1724915180000|2024-08-29 07:06:20|15121.96|15041.96|15122.42|15042.42|15122.45|15042.45|15121.96|15041.96|9
1724915190000|2024-08-29 07:06:30|15122.51|15042.51|15122.69|15042.69|15122.71|15042.71|15122.5|15042.5|9
1724915200000|2024-08-29 07:06:40|15122.5|15042.5|15121.18|15041.18|15122.68|15042.68|15121.18|15041.18|8
1724915210000|2024-08-29 07:06:50|15121.16|15041.16|15120.17|15040.17|15121.58|15041.58|15120.17|15040.17|9
1724915220000|2024-08-29 07:07:00|15120.16|15040.16|15119.43|15039.43|15120.82|15040.82|15119.32|15039.32|10
1724915230000|2024-08-29 07:07:10|15119.29|15039.29|15120.2|15040.2|15120.2|15040.2|15119.29|15039.29|10
1724915240000|2024-08-29 07:07:20|15120.22|15040.22|15120.65|15040.65|15120.65|15040.65|15120.17|15040.17|9
1724915250000|2024-08-29 07:07:30|15120.64|15040.64|15118.7|15038.7|15120.64|15040.64|15118.68|15038.68|9
1724915260000|2024-08-29 07:07:40|15118.72|15038.72|15117.47|15037.47|15118.72|15038.72|15117.47|15037.47|7
1724915270000|2024-08-29 07:07:50|15117.34|15037.34|15118.56|15038.56|15118.56|15038.56|15116.85|15036.85|10
1724915280000|2024-08-29 07:08:00|15118.45|15038.45|15118.77|15038.77|15118.77|15038.77|15118.38|15038.38|7
1724915290000|2024-08-29 07:08:10|15118.83|15038.83|15118.08|15038.08|15118.84|15038.84|15117.81|15037.81|10
1724915300000|2024-08-29 07:08:20|15118.2|15038.2|15116.25|15036.25|15118.49|15038.49|15116.25|15036.25|7
1724915310000|2024-08-29 07:08:30|15116.29|15036.29|15116.53|15036.53|15116.69|15036.69|15116.29|15036.29|8
1724915320000|2024-08-29 07:08:40|15116.5|15036.5|15116.31|15036.31|15116.67|15036.67|15116.07|15036.07|8
1724915330000|2024-08-29 07:08:50|15116.34|15036.34|15115.92|15035.92|15116.34|15036.34|15115.76|15035.76|9
1724915340000|2024-08-29 07:09:00|15115.8|15035.8|15117.19|15037.19|15117.26|15037.26|15115.77|15035.77|9
1724915350000|2024-08-29 07:09:10|15117.15|15037.15|15118.32|15038.32|15118.32|15038.32|15117.1|15037.1|9
1724915360000|2024-08-29 07:09:20|15118.44|15038.44|15117.95|15037.95|15118.64|15038.64|15117.86|15037.86|9
1724915370000|2024-08-29 07:09:30|15118.03|15038.03|15116.69|15036.69|15118.09|15038.09|15116.59|15036.59|10
1724915380000|2024-08-29 07:09:40|15116.7|15036.7|15116.57|15036.57|15116.86|15036.86|15116.57|15036.57|8
1724915390000|2024-08-29 07:09:50|15116.58|15036.58|15116.44|15036.44|15116.75|15036.75|15116.44|15036.44|6
1724915400000|2024-08-29 07:10:00|15116.63|15036.63|15116.58|15036.58|15116.63|15036.63|15116.43|15036.43|7
1724915410000|2024-08-29 07:10:10|15116.34|15036.34|15116.41|15036.41|15116.41|15036.41|15115.97|15035.97|10
1724915420000|2024-08-29 07:10:20|15116.74|15036.74|15117.64|15037.64|15118.73|15038.73|15116.74|15036.74|10
1724915430000|2024-08-29 07:10:30|15117.6|15037.6|15115.29|15035.29|15117.6|15037.6|15115.29|15035.29|9
1724915440000|2024-08-29 07:10:40|15115.19|15035.19|15111.07|15031.07|15115.19|15035.19|15111.07|15031.07|10
1724915450000|2024-08-29 07:10:50|15111|15031|15109.14|15029.14|15111|15031|15108.12|15028.12|10
1724915460000|2024-08-29 07:11:00|15109.54|15029.54|15108.93|15028.93|15109.96|15029.96|15108.93|15028.93|9
1724915470000|2024-08-29 07:11:10|15108.62|15028.62|15109.08|15029.08|15109.08|15029.08|15108.21|15028.21|10
1724915480000|2024-08-29 07:11:20|15109.2|15029.2|15108.96|15028.96|15109.23|15029.23|15108.89|15028.89|7
1724915490000|2024-08-29 07:11:30|15108.83|15028.83|15107.58|15027.58|15108.83|15028.83|15107.55|15027.55|8
1724915500000|2024-08-29 07:11:40|15107.62|15027.62|15107.66|15027.66|15108.19|15028.19|15107.62|15027.62|10
1724915510000|2024-08-29 07:11:50|15107.63|15027.63|15107.83|15027.83|15107.83|15027.83|15107.62|15027.62|7
1724915520000|2024-08-29 07:12:00|15107.92|15027.92|15107.93|15027.93|15108|15028|15107.61|15027.61|10
1724915530000|2024-08-29 07:12:10|15108.06|15028.06|15107.82|15027.82|15108.43|15028.43|15107.82|15027.82|9
1724915540000|2024-08-29 07:12:20|15107.83|15027.83|15108.49|15028.49|15108.49|15028.49|15107.83|15027.83|9
1724915550000|2024-08-29 07:12:30|15108.34|15028.34|15108.14|15028.14|15108.34|15028.34|15108.06|15028.06|7
1724915560000|2024-08-29 07:12:40|15108.16|15028.16|15108.45|15028.45|15108.74|15028.74|15108.16|15028.16|10
1724915570000|2024-08-29 07:12:50|15108.32|15028.32|15108.97|15028.97|15108.99|15028.99|15108.32|15028.32|9
1724915580000|2024-08-29 07:13:00|15108.7|15028.7|15108.83|15028.83|15108.91|15028.91|15108.7|15028.7|4
1724915590000|2024-08-29 07:13:10|15108.54|15028.54|15107.99|15027.99|15108.54|15028.54|15107.99|15027.99|10
1724915600000|2024-08-29 07:13:20|15108.32|15028.32|15107.97|15027.97|15108.66|15028.66|15107.96|15027.96|9
1724915610000|2024-08-29 07:13:30|15108.01|15028.01|15106.61|15026.61|15108.12|15028.12|15106.61|15026.61|10
1724915620000|2024-08-29 07:13:40|15106.3|15026.3|15106.23|15026.23|15106.3|15026.3|15106.08|15026.08|9
1724915630000|2024-08-29 07:13:50|15106.35|15026.35|15105.25|15025.25|15106.86|15026.86|15105.25|15025.25|10
1724915640000|2024-08-29 07:14:00|15105.14|15025.14|15106.89|15026.89|15107.03|15027.03|15105.1|15025.1|10
1724915650000|2024-08-29 07:14:10|15106.87|15026.87|15106.85|15026.85|15106.9|15026.9|15106.69|15026.69|10
1724915660000|2024-08-29 07:14:20|15107.66|15027.66|15107.2|15027.2|15108.03|15028.03|15106.98|15026.98|10
1724915670000|2024-08-29 07:14:30|15107.37|15027.37|15104.93|15024.93|15107.62|15027.62|15104.93|15024.93|9
1724915680000|2024-08-29 07:14:40|15104.84|15024.84|15101.28|15021.28|15104.84|15024.84|15101.28|15021.28|8
1724915690000|2024-08-29 07:14:50|15100.94|15020.94|15101.51|15021.51|15102.12|15022.12|15100.78|15020.78|10
1724915700000|2024-08-29 07:15:00|15101.39|15021.39|15101.51|15021.51|15101.51|15021.51|15100.8|15020.8|10
1724915710000|2024-08-29 07:15:10|15101.48|15021.48|15101.61|15021.61|15101.63|15021.63|15101.39|15021.39|10
1724915720000|2024-08-29 07:15:20|15101.6|15021.6|15101.57|15021.57|15101.61|15021.61|15101.38|15021.38|7
1724915730000|2024-08-29 07:15:30|15101.59|15021.59|15100.27|15020.27|15101.63|15021.63|15099.21|15019.21|10
1724915740000|2024-08-29 07:15:40|15100.22|15020.22|15100.12|15020.12|15100.22|15020.22|15099.84|15019.84|10
1724915750000|2024-08-29 07:15:50|15100.26|15020.26|15103.98|15023.98|15103.98|15023.98|15100.26|15020.26|10
1724915760000|2024-08-29 07:16:00|15103.75|15023.75|15104.21|15024.21|15104.61|15024.61|15103.44|15023.44|10
1724915770000|2024-08-29 07:16:10|15104.17|15024.17|15104.19|15024.19|15104.43|15024.43|15104.17|15024.17|8
1724915780000|2024-08-29 07:16:20|15104.24|15024.24|15104.32|15024.32|15104.52|15024.52|15104.23|15024.23|8
1724915790000|2024-08-29 07:16:30|15104.33|15024.33|15103.91|15023.91|15104.33|15024.33|15103.86|15023.86|9
1724915800000|2024-08-29 07:16:40|15103.9|15023.9|15103.97|15023.97|15103.97|15023.97|15103.89|15023.89|7
1724915810000|2024-08-29 07:16:50|15103.43|15023.43|15102.97|15022.97|15103.43|15023.43|15102.97|15022.97|9
1724915820000|2024-08-29 07:17:00|15102.99|15022.99|15104.37|15024.37|15104.73|15024.73|15102.99|15022.99|9
1724915830000|2024-08-29 07:17:10|15104.58|15024.58|15106.18|15026.18|15106.21|15026.21|15104.47|15024.47|10
1724915840000|2024-08-29 07:17:20|15106.32|15026.32|15105.48|15025.48|15106.32|15026.32|15105.48|15025.48|8
1724915850000|2024-08-29 07:17:30|15104.68|15024.68|15102.68|15022.68|15104.68|15024.68|15102.32|15022.32|10
1724915860000|2024-08-29 07:17:40|15102.69|15022.69|15102.04|15022.04|15102.71|15022.71|15101.95|15021.95|8
1724915870000|2024-08-29 07:17:50|15101.98|15021.98|15101.66|15021.66|15101.98|15021.98|15101.62|15021.62|10
1724915880000|2024-08-29 07:18:00|15101.82|15021.82|15102.25|15022.25|15102.25|15022.25|15101.82|15021.82|9
1724915890000|2024-08-29 07:18:10|15102.28|15022.28|15102.34|15022.34|15102.38|15022.38|15102.17|15022.17|9
1724915900000|2024-08-29 07:18:20|15103.24|15023.24|15104.43|15024.43|15104.7|15024.7|15103.24|15023.24|10
1724915910000|2024-08-29 07:18:30|15104.33|15024.33|15105.3|15025.3|15105.3|15025.3|15104.3|15024.3|10
1724915920000|2024-08-29 07:18:40|15105.32|15025.32|15104.74|15024.74|15105.33|15025.33|15104.74|15024.74|7
1724915930000|2024-08-29 07:18:50|15104.7|15024.7|15102.86|15022.86|15104.7|15024.7|15102.86|15022.86|9
1724915940000|2024-08-29 07:19:00|15102.85|15022.85|15101.27|15021.27|15102.85|15022.85|15101.27|15021.27|10
1724915950000|2024-08-29 07:19:10|15101.28|15021.28|15101.1|15021.1|15101.28|15021.28|15100.69|15020.69|10
1724915960000|2024-08-29 07:19:20|15101.17|15021.17|15101.57|15021.57|15101.6|15021.6|15101.17|15021.17|8
1724915970000|2024-08-29 07:19:30|15101.52|15021.52|15102.37|15022.37|15102.37|15022.37|15101.4|15021.4|8
1724915980000|2024-08-29 07:19:40|15102.84|15022.84|15108.82|15028.82|15108.82|15028.82|15102.84|15022.84|10
1724915990000|2024-08-29 07:19:50|15108.83|15028.83|15108.37|15028.37|15108.85|15028.85|15108.37|15028.37|9
1724916000000|2024-08-29 07:20:00|15108.07|15028.07|15108.32|15028.32|15108.32|15028.32|15107.8|15027.8|10
1724916010000|2024-08-29 07:20:10|15108.34|15028.34|15109.01|15029.01|15109.11|15029.11|15108.34|15028.34|9
1724916020000|2024-08-29 07:20:20|15108.87|15028.87|15106.56|15026.56|15108.96|15028.96|15106.56|15026.56|10
1724916030000|2024-08-29 07:20:30|15106.55|15026.55|15105.84|15025.84|15106.55|15026.55|15105.84|15025.84|7
1724916040000|2024-08-29 07:20:40|15106.57|15026.57|15107.3|15027.3|15108.3|15028.3|15106.57|15026.57|9
1724916050000|2024-08-29 07:20:50|15107.29|15027.29|15107.61|15027.61|15107.62|15027.62|15107.19|15027.19|9
1724916060000|2024-08-29 07:21:00|15107.03|15027.03|15106.18|15026.18|15107.03|15027.03|15106.18|15026.18|10
1724916070000|2024-08-29 07:21:10|15106.04|15026.04|15106.25|15026.25|15106.25|15026.25|15105.9|15025.9|10
1724916080000|2024-08-29 07:21:20|15106.24|15026.24|15108.68|15028.68|15108.68|15028.68|15106.24|15026.24|5
1724916090000|2024-08-29 07:21:30|15109.05|15029.05|15110.49|15030.49|15110.49|15030.49|15109.05|15029.05|10
1724916100000|2024-08-29 07:21:40|15110.63|15030.63|15109.9|15029.9|15111.05|15031.05|15109.9|15029.9|10
1724916110000|2024-08-29 07:21:50|15109.73|15029.73|15110.22|15030.22|15110.22|15030.22|15109.52|15029.52|8
1724916120000|2024-08-29 07:22:00|15110.31|15030.31|15108.78|15028.78|15110.31|15030.31|15108.78|15028.78|9
1724916130000|2024-08-29 07:22:10|15109.76|15029.76|15109.16|15029.16|15110.53|15030.53|15109.16|15029.16|10
1724916140000|2024-08-29 07:22:20|15109.06|15029.06|15107.11|15027.11|15109.06|15029.06|15107.11|15027.11|10
1724916150000|2024-08-29 07:22:30|15107.09|15027.09|15106.16|15026.16|15107.09|15027.09|15106.16|15026.16|9
1724916160000|2024-08-29 07:22:40|15106.14|15026.14|15103.63|15023.63|15106.14|15026.14|15103.63|15023.63|10
1724916170000|2024-08-29 07:22:50|15102.74|15022.74|15101.47|15021.47|15102.74|15022.74|15101.47|15021.47|9
1724916180000|2024-08-29 07:23:00|15101.45|15021.45|15097.02|15017.02|15101.45|15021.45|15097.02|15017.02|9
1724916190000|2024-08-29 07:23:10|15096.6|15016.6|15094.44|15014.44|15096.6|15016.6|15094.44|15014.44|10
1724916200000|2024-08-29 07:23:20|15094.46|15014.46|15095.2|15015.2|15095.2|15015.2|15094.41|15014.41|10
1724916210000|2024-08-29 07:23:30|15095.22|15015.22|15094.63|15014.63|15095.26|15015.26|15094.63|15014.63|5
1724916220000|2024-08-29 07:23:40|15094.58|15014.58|15094.1|15014.1|15094.58|15014.58|15094.1|15014.1|10
1724916230000|2024-08-29 07:23:50|15094.01|15014.01|15093.52|15013.52|15094.01|15014.01|15092.68|15012.68|10
1724916240000|2024-08-29 07:24:00|15093.78|15013.78|15094.92|15014.92|15094.92|15014.92|15093.78|15013.78|9
1724916250000|2024-08-29 07:24:10|15094.94|15014.94|15095.21|15015.21|15095.21|15015.21|15094.91|15014.91|9
1724916260000|2024-08-29 07:24:20|15095.43|15015.43|15094.23|15014.23|15095.54|15015.54|15094.23|15014.23|10
1724916270000|2024-08-29 07:24:30|15094.03|15014.03|15089.91|15009.91|15094.03|15014.03|15089.91|15009.91|10
1724916280000|2024-08-29 07:24:40|15089.94|15009.94|15089.92|15009.92|15090.1|15010.1|15089.72|15009.72|10
1724916290000|2024-08-29 07:24:50|15089.71|15009.71|15090.05|15010.05|15090.21|15010.21|15089.53|15009.53|10
1724916300000|2024-08-29 07:25:00|15090.15|15010.15|15094.12|15014.12|15094.12|15014.12|15090.15|15010.15|10
1724916310000|2024-08-29 07:25:10|15094.1|15014.1|15094.06|15014.06|15094.31|15014.31|15094.01|15014.01|10
1724916320000|2024-08-29 07:25:20|15094.16|15014.16|15093.72|15013.72|15094.16|15014.16|15093.14|15013.14|10
1724916330000|2024-08-29 07:25:30|15093.89|15013.89|15093.51|15013.51|15094.04|15014.04|15093.51|15013.51|10
1724916340000|2024-08-29 07:25:40|15093.22|15013.22|15092.52|15012.52|15093.22|15013.22|15092.48|15012.48|10
1724916350000|2024-08-29 07:25:50|15092.54|15012.54|15092.5|15012.5|15092.58|15012.58|15091.91|15011.91|10
1724916360000|2024-08-29 07:26:00|15092.49|15012.49|15091.66|15011.66|15092.5|15012.5|15091.66|15011.66|9
1724916370000|2024-08-29 07:26:10|15091.54|15011.54|15091.88|15011.88|15091.88|15011.88|15089.97|15009.97|10
1724916380000|2024-08-29 07:26:20|15091.7|15011.7|15089.34|15009.34|15091.7|15011.7|15089.34|15009.34|10
1724916390000|2024-08-29 07:26:30|15089.13|15009.13|15084.55|15004.55|15089.13|15009.13|15084.55|15004.55|10
1724916400000|2024-08-29 07:26:40|15084.37|15004.37|15086.78|15006.78|15086.78|15006.78|15084.11|15004.11|10
1724916410000|2024-08-29 07:26:50|15086.37|15006.37|15085.48|15005.48|15086.55|15006.55|15085.48|15005.48|10
1724916420000|2024-08-29 07:27:00|15085.1|15005.1|15083.84|15003.84|15085.1|15005.1|15083.84|15003.84|10
1724916430000|2024-08-29 07:27:10|15083.59|15003.59|15081.62|15001.62|15083.59|15003.59|15081.62|15001.62|10
1724916440000|2024-08-29 07:27:20|15081.74|15001.74|15080.53|15000.53|15081.74|15001.74|15080.53|15000.53|10
1724916450000|2024-08-29 07:27:30|15080.63|15000.63|15081.39|15001.39|15081.39|15001.39|15080.63|15000.63|9
1724916460000|2024-08-29 07:27:40|15081.22|15001.22|15081.8|15001.8|15081.8|15001.8|15081.11|15001.11|7
1724916470000|2024-08-29 07:27:50|15081.84|15001.84|15084.33|15004.33|15084.33|15004.33|15081.84|15001.84|9
1724916480000|2024-08-29 07:28:00|15084.38|15004.38|15083.92|15003.92|15084.38|15004.38|15083.92|15003.92|9
1724916490000|2024-08-29 07:28:10|15083.73|15003.73|15084.54|15004.54|15084.61|15004.61|15083.73|15003.73|9
1724916500000|2024-08-29 07:28:20|15084.57|15004.57|15084.57|15004.57|15085.21|15005.21|15084.57|15004.57|10
1724916510000|2024-08-29 07:28:30|15084.4|15004.4|15084.22|15004.22|15084.41|15004.41|15084.22|15004.22|10
1724916520000|2024-08-29 07:28:40|15084.23|15004.23|15085.29|15005.29|15085.29|15005.29|15084.23|15004.23|8
1724916530000|2024-08-29 07:28:50|15085.53|15005.53|15084.22|15004.22|15085.53|15005.53|15084.22|15004.22|10
1724916540000|2024-08-29 07:29:00|15084.21|15004.21|15084.43|15004.43|15084.44|15004.44|15084.11|15004.11|10
1724916550000|2024-08-29 07:29:10|15084.45|15004.45|15083.58|15003.58|15084.45|15004.45|15083.47|15003.47|10
1724916560000|2024-08-29 07:29:20|15083.52|15003.52|15083.18|15003.18|15083.52|15003.52|15083.18|15003.18|8
1724916570000|2024-08-29 07:29:30|15083.5|15003.5|15081.64|15001.64|15083.5|15003.5|15081.64|15001.64|9
1724916580000|2024-08-29 07:29:40|15081.59|15001.59|15080.96|15000.96|15081.59|15001.59|15080.96|15000.96|8
1724916590000|2024-08-29 07:29:50|15080.89|15000.89|15080.29|15000.29|15080.91|15000.91|15079.9|14999.9|10
1724916600000|2024-08-29 07:30:00|15080.46|15000.46|15082.82|15002.82|15082.82|15002.82|15080.46|15000.46|9
1724916610000|2024-08-29 07:30:10|15083.61|15003.61|15086.05|15006.05|15086.05|15006.05|15083.61|15003.61|10
1724916620000|2024-08-29 07:30:20|15086.08|15006.08|15084.83|15004.83|15086.17|15006.17|15084.83|15004.83|10
1724916630000|2024-08-29 07:30:30|15084.42|15004.42|15084.3|15004.3|15084.42|15004.42|15083.8|15003.8|10
1724916640000|2024-08-29 07:30:40|15084.85|15004.85|15087.38|15007.38|15087.42|15007.42|15084.85|15004.85|10
1724916650000|2024-08-29 07:30:50|15087.39|15007.39|15087.15|15007.15|15087.54|15007.54|15087.03|15007.03|9
1724916660000|2024-08-29 07:31:00|15086.95|15006.95|15086.98|15006.98|15086.98|15006.98|15086.6|15006.6|9
1724916670000|2024-08-29 07:31:10|15087.17|15007.17|15087.9|15007.9|15087.9|15007.9|15087.17|15007.17|8
1724916680000|2024-08-29 07:31:20|15087.91|15007.91|15088.97|15008.97|15088.99|15008.99|15087.91|15007.91|10
1724916690000|2024-08-29 07:31:30|15089.33|15009.33|15091.52|15011.52|15091.52|15011.52|15089.33|15009.33|8
1724916700000|2024-08-29 07:31:40|15091.58|15011.58|15092.39|15012.39|15092.39|15012.39|15091.56|15011.56|9
1724916710000|2024-08-29 07:31:50|15092.45|15012.45|15094.27|15014.27|15094.27|15014.27|15092.38|15012.38|9
1724916720000|2024-08-29 07:32:00|15094.21|15014.21|15094.26|15014.26|15094.26|15014.26|15094.21|15014.21|6
1724916730000|2024-08-29 07:32:10|15094.27|15014.27|15094.42|15014.42|15094.53|15014.53|15094.26|15014.26|9
1724916740000|2024-08-29 07:32:20|15094.38|15014.38|15094.39|15014.39|15094.39|15014.39|15094.14|15014.14|10
1724916750000|2024-08-29 07:32:30|15094.72|15014.72|15095.42|15015.42|15095.5|15015.5|15094.72|15014.72|10
1724916760000|2024-08-29 07:32:40|15095.63|15015.63|15096.38|15016.38|15096.38|15016.38|15095.63|15015.63|10
1724916770000|2024-08-29 07:32:50|15096.6|15016.6|15096.15|15016.15|15096.65|15016.65|15096.05|15016.05|10
1724916780000|2024-08-29 07:33:00|15096.29|15016.29|15096.71|15016.71|15096.71|15016.71|15096.29|15016.29|8
1724916790000|2024-08-29 07:33:10|15096.58|15016.58|15097.6|15017.6|15097.6|15017.6|15096.58|15016.58|8
1724916800000|2024-08-29 07:33:20|15097.4|15017.4|15096.95|15016.95|15097.4|15017.4|15096.66|15016.66|8
1724916810000|2024-08-29 07:33:30|15096.99|15016.99|15097.84|15017.84|15097.84|15017.84|15096.99|15016.99|9
1724916820000|2024-08-29 07:33:40|15097.86|15017.86|15097.15|15017.15|15097.86|15017.86|15097.15|15017.15|9
1724916830000|2024-08-29 07:33:50|15097.21|15017.21|15096.77|15016.77|15097.27|15017.27|15096.77|15016.77|8
1724916840000|2024-08-29 07:34:00|15096.76|15016.76|15097.36|15017.36|15097.37|15017.37|15096.76|15016.76|10
1724916850000|2024-08-29 07:34:10|15097.34|15017.34|15097.33|15017.33|15097.55|15017.55|15097.08|15017.08|9
1724916860000|2024-08-29 07:34:20|15097.29|15017.29|15099.81|15019.81|15099.81|15019.81|15097.28|15017.28|10
1724916870000|2024-08-29 07:34:30|15099.82|15019.82|15101.01|15021.01|15102.18|15022.18|15099.82|15019.82|10
1724916880000|2024-08-29 07:34:40|15100.96|15020.96|15101.68|15021.68|15101.68|15021.68|15100.81|15020.81|9
1724916890000|2024-08-29 07:34:50|15101.7|15021.7|15102.27|15022.27|15102.27|15022.27|15101.7|15021.7|7
1724916900000|2024-08-29 07:35:00|15102.42|15022.42|15105.75|15025.75|15105.75|15025.75|15102.42|15022.42|10
1724916910000|2024-08-29 07:35:10|15105.72|15025.72|15108.71|15028.71|15108.71|15028.71|15105.72|15025.72|10
1724916920000|2024-08-29 07:35:20|15108.73|15028.73|15109.21|15029.21|15109.23|15029.23|15108.73|15028.73|7
1724916930000|2024-08-29 07:35:30|15109.4|15029.4|15111.15|15031.15|15111.15|15031.15|15109.4|15029.4|9
1724916940000|2024-08-29 07:35:40|15111.17|15031.17|15112.66|15032.66|15112.79|15032.79|15111.17|15031.17|9
1724916950000|2024-08-29 07:35:50|15112.81|15032.81|15113.93|15033.93|15113.93|15033.93|15112.81|15032.81|10
1724916960000|2024-08-29 07:36:00|15114.03|15034.03|15114.91|15034.91|15114.91|15034.91|15114.03|15034.03|9
1724916970000|2024-08-29 07:36:10|15115.22|15035.22|15114.39|15034.39|15115.22|15035.22|15114.39|15034.39|9
1724916980000|2024-08-29 07:36:20|15114.41|15034.41|15114.62|15034.62|15114.62|15034.62|15114.02|15034.02|8
1724916990000|2024-08-29 07:36:30|15114.61|15034.61|15114.87|15034.87|15114.87|15034.87|15114.61|15034.61|7
1724917000000|2024-08-29 07:36:40|15114.86|15034.86|15115.23|15035.23|15115.34|15035.34|15114.86|15034.86|10
1724917010000|2024-08-29 07:36:50|15115.12|15035.12|15110.84|15030.84|15115.2|15035.2|15110.84|15030.84|10
1724917020000|2024-08-29 07:37:00|15110.4|15030.4|15109.84|15029.84|15110.49|15030.49|15109.84|15029.84|9
1724917030000|2024-08-29 07:37:10|15109.71|15029.71|15109.25|15029.25|15110.22|15030.22|15109.25|15029.25|9
1724917040000|2024-08-29 07:37:20|15109.37|15029.37|15108|15028|15109.37|15029.37|15108|15028|9
1724917050000|2024-08-29 07:37:30|15107.85|15027.85|15107.85|15027.85|15107.86|15027.86|15107.68|15027.68|8
1724917060000|2024-08-29 07:37:40|15107.88|15027.88|15108.78|15028.78|15108.78|15028.78|15107.88|15027.88|10
1724917070000|2024-08-29 07:37:50|15108.77|15028.77|15108.17|15028.17|15108.77|15028.77|15108.17|15028.17|10
1724917080000|2024-08-29 07:38:00|15108.02|15028.02|15107.96|15027.96|15108.27|15028.27|15107.95|15027.95|9
1724917090000|2024-08-29 07:38:10|15108.04|15028.04|15107.69|15027.69|15108.39|15028.39|15107.59|15027.59|10
1724917100000|2024-08-29 07:38:20|15107.58|15027.58|15107.86|15027.86|15108.07|15028.07|15107.38|15027.38|10
1724917110000|2024-08-29 07:38:30|15107.81|15027.81|15107.39|15027.39|15107.81|15027.81|15107.36|15027.36|7
1724917120000|2024-08-29 07:38:40|15107.42|15027.42|15106.07|15026.07|15107.42|15027.42|15106.07|15026.07|9
1724917130000|2024-08-29 07:38:50|15106.04|15026.04|15105.51|15025.51|15106.14|15026.14|15105.51|15025.51|6
1724917140000|2024-08-29 07:39:00|15105.32|15025.32|15105.36|15025.36|15105.36|15025.36|15104.34|15024.34|10
1724917150000|2024-08-29 07:39:10|15104.8|15024.8|15103.95|15023.95|15104.8|15024.8|15103.95|15023.95|10
1724917160000|2024-08-29 07:39:20|15104.11|15024.11|15104.89|15024.89|15104.89|15024.89|15103.86|15023.86|9
1724917170000|2024-08-29 07:39:30|15105.04|15025.04|15104.15|15024.15|15105.04|15025.04|15104.15|15024.15|10
1724917180000|2024-08-29 07:39:40|15104.16|15024.16|15103.51|15023.51|15104.16|15024.16|15103.31|15023.31|9
1724917190000|2024-08-29 07:39:50|15103.41|15023.41|15102.95|15022.95|15103.55|15023.55|15102.94|15022.94|10
1724917200000|2024-08-29 07:40:00|15103.08|15023.08|15102.01|15022.01|15103.26|15023.26|15102.01|15022.01|10
1724917210000|2024-08-29 07:40:10|15101.71|15021.71|15101.06|15021.06|15101.71|15021.71|15101.06|15021.06|10
1724917220000|2024-08-29 07:40:20|15101.25|15021.25|15101.6|15021.6|15101.6|15021.6|15100.94|15020.94|9
1724917230000|2024-08-29 07:40:30|15101.61|15021.61|15099.83|15019.83|15101.61|15021.61|15099.78|15019.78|10
1724917240000|2024-08-29 07:40:40|15099.59|15019.59|15098.47|15018.47|15100.12|15020.12|15098.47|15018.47|10
1724917250000|2024-08-29 07:40:50|15098.57|15018.57|15098.14|15018.14|15098.57|15018.57|15098.04|15018.04|10
1724917260000|2024-08-29 07:41:00|15098.04|15018.04|15097.84|15017.84|15098.15|15018.15|15097.77|15017.77|9
1724917270000|2024-08-29 07:41:10|15097.67|15017.67|15097.16|15017.16|15097.67|15017.67|15097|15017|10
1724917280000|2024-08-29 07:41:20|15097.17|15017.17|15096.69|15016.69|15097.17|15017.17|15096.57|15016.57|9
1724917290000|2024-08-29 07:41:30|15096.68|15016.68|15098.02|15018.02|15098.02|15018.02|15096.68|15016.68|10
1724917300000|2024-08-29 07:41:40|15098.12|15018.12|15098.92|15018.92|15098.92|15018.92|15098.01|15018.01|10
1724917310000|2024-08-29 07:41:50|15099.01|15019.01|15099.81|15019.81|15100.1|15020.1|15099.01|15019.01|9
1724917320000|2024-08-29 07:42:00|15099.73|15019.73|15101.13|15021.13|15101.13|15021.13|15099.73|15019.73|10
1724917330000|2024-08-29 07:42:10|15101.26|15021.26|15102.38|15022.38|15102.47|15022.47|15101.26|15021.26|10
1724917340000|2024-08-29 07:42:20|15102.45|15022.45|15101.84|15021.84|15102.56|15022.56|15101.84|15021.84|9
1724917350000|2024-08-29 07:42:30|15101.79|15021.79|15102.46|15022.46|15102.57|15022.57|15101.65|15021.65|10
1724917360000|2024-08-29 07:42:40|15102.56|15022.56|15102.13|15022.13|15102.57|15022.57|15101.65|15021.65|10
1724917370000|2024-08-29 07:42:50|15101.99|15021.99|15102.04|15022.04|15102.37|15022.37|15101.92|15021.92|9
1724917380000|2024-08-29 07:43:00|15101.92|15021.92|15100.94|15020.94|15101.95|15021.95|15100.92|15020.92|10
1724917390000|2024-08-29 07:43:10|15100.91|15020.91|15100.85|15020.85|15100.94|15020.94|15100.62|15020.62|9
1724917400000|2024-08-29 07:43:20|15100.79|15020.79|15100.28|15020.28|15100.83|15020.83|15100.23|15020.23|9
1724917410000|2024-08-29 07:43:30|15100.35|15020.35|15101.53|15021.53|15101.53|15021.53|15100.35|15020.35|8
1724917420000|2024-08-29 07:43:40|15101.26|15021.26|15101.1|15021.1|15101.26|15021.26|15101.02|15021.02|9
1724917430000|2024-08-29 07:43:50|15100.85|15020.85|15100.58|15020.58|15100.95|15020.95|15100.49|15020.49|8
1724917440000|2024-08-29 07:44:00|15100.26|15020.26|15099.71|15019.71|15100.26|15020.26|15099.7|15019.7|10
1724917450000|2024-08-29 07:44:10|15099.72|15019.72|15099.81|15019.81|15099.91|15019.91|15099.65|15019.65|8
1724917460000|2024-08-29 07:44:20|15099.54|15019.54|15098.87|15018.87|15099.54|15019.54|15098.48|15018.48|10
1724917470000|2024-08-29 07:44:30|15098.85|15018.85|15098.79|15018.79|15098.92|15018.92|15098.73|15018.73|5
1724917480000|2024-08-29 07:44:40|15098.71|15018.71|15098.19|15018.19|15098.78|15018.78|15098.19|15018.19|6
1724917490000|2024-08-29 07:44:50|15098.34|15018.34|15097.8|15017.8|15098.39|15018.39|15097.8|15017.8|8
1724917500000|2024-08-29 07:45:00|15097.79|15017.79|15097.58|15017.58|15097.85|15017.85|15097.4|15017.4|10
1724917510000|2024-08-29 07:45:10|15097.6|15017.6|15094.27|15014.27|15097.68|15017.68|15094.27|15014.27|10
1724917520000|2024-08-29 07:45:20|15094.13|15014.13|15093.25|15013.25|15094.27|15014.27|15092.67|15012.67|10
1724917530000|2024-08-29 07:45:30|15093.11|15013.11|15092.89|15012.89|15093.11|15013.11|15092.72|15012.72|9
1724917540000|2024-08-29 07:45:40|15092.97|15012.97|15092.83|15012.83|15093.14|15013.14|15092.82|15012.82|7
1724917550000|2024-08-29 07:45:50|15092.84|15012.84|15093.12|15013.12|15093.12|15013.12|15092.76|15012.76|8
1724917560000|2024-08-29 07:46:00|15093.47|15013.47|15094.93|15014.93|15094.93|15014.93|15093.47|15013.47|8
1724917570000|2024-08-29 07:46:10|15094.84|15014.84|15095.89|15015.89|15095.99|15015.99|15094.84|15014.84|10
1724917580000|2024-08-29 07:46:20|15095.77|15015.77|15096.03|15016.03|15096.87|15016.87|15095.77|15015.77|10
1724917590000|2024-08-29 07:46:30|15096.21|15016.21|15097.08|15017.08|15097.08|15017.08|15096.19|15016.19|8
1724917600000|2024-08-29 07:46:40|15097.19|15017.19|15096.6|15016.6|15097.19|15017.19|15096.53|15016.53|9
1724917610000|2024-08-29 07:46:50|15096.71|15016.71|15096.65|15016.65|15096.79|15016.79|15096.65|15016.65|7
1724917620000|2024-08-29 07:47:00|15096.77|15016.77|15097.84|15017.84|15097.84|15017.84|15096.77|15016.77|7
1724917630000|2024-08-29 07:47:10|15097.52|15017.52|15096.44|15016.44|15097.72|15017.72|15096.44|15016.44|9
1724917640000|2024-08-29 07:47:20|15096.29|15016.29|15095.65|15015.65|15096.29|15016.29|15095.37|15015.37|10
1724917650000|2024-08-29 07:47:30|15096.11|15016.11|15096.9|15016.9|15096.9|15016.9|15096|15016|9
1724917660000|2024-08-29 07:47:40|15096.91|15016.91|15097.55|15017.55|15097.55|15017.55|15096.91|15016.91|9
1724917670000|2024-08-29 07:47:50|15097.65|15017.65|15098.04|15018.04|15098.2|15018.2|15097.65|15017.65|9
1724917680000|2024-08-29 07:48:00|15098.06|15018.06|15097.81|15017.81|15098.06|15018.06|15097.74|15017.74|9
1724917690000|2024-08-29 07:48:10|15097.89|15017.89|15099.42|15019.42|15099.42|15019.42|15097.76|15017.76|8
1724917700000|2024-08-29 07:48:20|15099.37|15019.37|15097.32|15017.32|15099.37|15019.37|15097.32|15017.32|10
1724917710000|2024-08-29 07:48:30|15097.36|15017.36|15097.11|15017.11|15097.36|15017.36|15097.11|15017.11|9
1724917720000|2024-08-29 07:48:40|15097.21|15017.21|15097.16|15017.16|15097.31|15017.31|15097.02|15017.02|9
1724917730000|2024-08-29 07:48:50|15097.74|15017.74|15098.06|15018.06|15098.12|15018.12|15097.63|15017.63|8
1724917740000|2024-08-29 07:49:00|15098|15018|15097.39|15017.39|15098.03|15018.03|15097.39|15017.39|8
1724917750000|2024-08-29 07:49:10|15097.48|15017.48|15099.9|15019.9|15100.07|15020.07|15097.48|15017.48|10
1724917760000|2024-08-29 07:49:20|15099.78|15019.78|15100.61|15020.61|15100.81|15020.81|15099.69|15019.69|10
1724917770000|2024-08-29 07:49:30|15100.63|15020.63|15101.73|15021.73|15101.73|15021.73|15100.63|15020.63|8
1724917780000|2024-08-29 07:49:40|15101.83|15021.83|15101.68|15021.68|15101.92|15021.92|15101.68|15021.68|10
1724917790000|2024-08-29 07:49:50|15101.64|15021.64|15102.53|15022.53|15102.53|15022.53|15101.62|15021.62|10
1724917800000|2024-08-29 07:50:00|15102.46|15022.46|15101.63|15021.63|15102.46|15022.46|15101.63|15021.63|10
1724917810000|2024-08-29 07:50:10|15101.76|15021.76|15100.98|15020.98|15101.76|15021.76|15100.83|15020.83|9
1724917820000|2024-08-29 07:50:20|15100.44|15020.44|15099.3|15019.3|15100.44|15020.44|15099.3|15019.3|9
1724917830000|2024-08-29 07:50:30|15099.14|15019.14|15098.59|15018.59|15099.43|15019.43|15098.57|15018.57|10
1724917840000|2024-08-29 07:50:40|15098.41|15018.41|15096.97|15016.97|15098.41|15018.41|15096.97|15016.97|10
1724917850000|2024-08-29 07:50:50|15096.85|15016.85|15096.04|15016.04|15096.94|15016.94|15096.02|15016.02|9
1724917860000|2024-08-29 07:51:00|15096.03|15016.03|15096.34|15016.34|15096.36|15016.36|15096|15016|8
1724917870000|2024-08-29 07:51:10|15096.45|15016.45|15097.02|15017.02|15097.07|15017.07|15096.45|15016.45|10
1724917880000|2024-08-29 07:51:20|15096.9|15016.9|15096.49|15016.49|15097|15017|15096.49|15016.49|9
1724917890000|2024-08-29 07:51:30|15096.48|15016.48|15093.89|15013.89|15096.48|15016.48|15093.89|15013.89|9
1724917900000|2024-08-29 07:51:40|15093.85|15013.85|15094.43|15014.43|15094.43|15014.43|15093.58|15013.58|9
1724917910000|2024-08-29 07:51:50|15094.42|15014.42|15094.8|15014.8|15094.8|15014.8|15093.79|15013.79|8
1724917920000|2024-08-29 07:52:00|15095.24|15015.24|15096.2|15016.2|15096.73|15016.73|15095.24|15015.24|9
1724917930000|2024-08-29 07:52:10|15096.33|15016.33|15096.33|15016.33|15096.33|15016.33|15096.19|15016.19|8
1724917940000|2024-08-29 07:52:20|15096.67|15016.67|15097.2|15017.2|15097.2|15017.2|15096|15016|10
1724917950000|2024-08-29 07:52:30|15097.68|15017.68|15098.15|15018.15|15098.15|15018.15|15097.52|15017.52|10
1724917960000|2024-08-29 07:52:40|15097.89|15017.89|15098.27|15018.27|15098.27|15018.27|15097.76|15017.76|10
1724917970000|2024-08-29 07:52:50|15098.72|15018.72|15100.32|15020.32|15100.32|15020.32|15098.66|15018.66|10
1724917980000|2024-08-29 07:53:00|15100.6|15020.6|15099.94|15019.94|15100.91|15020.91|15099.94|15019.94|10
1724917990000|2024-08-29 07:53:10|15100.11|15020.11|15099.93|15019.93|15100.11|15020.11|15099.82|15019.82|8
1724918000000|2024-08-29 07:53:20|15099.83|15019.83|15099.79|15019.79|15099.9|15019.9|15099.79|15019.79|7
1724918010000|2024-08-29 07:53:30|15099.81|15019.81|15099.6|15019.6|15099.95|15019.95|15099.6|15019.6|8
1724918020000|2024-08-29 07:53:40|15099.67|15019.67|15100.35|15020.35|15100.35|15020.35|15099.56|15019.56|10
1724918030000|2024-08-29 07:53:50|15100.34|15020.34|15100.35|15020.35|15100.39|15020.39|15100.2|15020.2|9
1724918040000|2024-08-29 07:54:00|15100.6|15020.6|15103.61|15023.61|15103.61|15023.61|15100.6|15020.6|10
1724918050000|2024-08-29 07:54:10|15104.24|15024.24|15105.22|15025.22|15106.16|15026.16|15104.24|15024.24|10
1724918060000|2024-08-29 07:54:20|15105.18|15025.18|15104.63|15024.63|15105.18|15025.18|15104.63|15024.63|10
1724918070000|2024-08-29 07:54:30|15104.59|15024.59|15103.62|15023.62|15104.59|15024.59|15103.6|15023.6|9
1724918080000|2024-08-29 07:54:40|15103.59|15023.59|15103.21|15023.21|15103.59|15023.59|15102.79|15022.79|10
1724918090000|2024-08-29 07:54:50|15103.13|15023.13|15102.67|15022.67|15103.13|15023.13|15102.67|15022.67|9
1724918100000|2024-08-29 07:55:00|15102.65|15022.65|15101.85|15021.85|15102.75|15022.75|15101.75|15021.75|8
1724918110000|2024-08-29 07:55:10|15101.74|15021.74|15100.01|15020.01|15101.74|15021.74|15100.01|15020.01|10
1724918120000|2024-08-29 07:55:20|15099.95|15019.95|15099.79|15019.79|15099.95|15019.95|15099.79|15019.79|8
1724918130000|2024-08-29 07:55:30|15099.82|15019.82|15099.38|15019.38|15099.82|15019.82|15099.38|15019.38|8
1724918140000|2024-08-29 07:55:40|15099.61|15019.61|15097.8|15017.8|15099.62|15019.62|15097.8|15017.8|10
1724918150000|2024-08-29 07:55:50|15097.74|15017.74|15096.89|15016.89|15097.94|15017.94|15096.71|15016.71|10
1724918160000|2024-08-29 07:56:00|15096.85|15016.85|15096.99|15016.99|15096.99|15016.99|15096.61|15016.61|7
1724918170000|2024-08-29 07:56:10|15096.89|15016.89|15096.64|15016.64|15097.09|15017.09|15096.31|15016.31|10
1724918180000|2024-08-29 07:56:20|15096.58|15016.58|15096.98|15016.98|15097.19|15017.19|15096.57|15016.57|8
1724918190000|2024-08-29 07:56:30|15096.94|15016.94|15097.68|15017.68|15097.72|15017.72|15096.91|15016.91|9
1724918200000|2024-08-29 07:56:40|15098.15|15018.15|15098.52|15018.52|15098.52|15018.52|15098.15|15018.15|9
1724918210000|2024-08-29 07:56:50|15098.54|15018.54|15098.16|15018.16|15098.54|15018.54|15098.04|15018.04|9
1724918220000|2024-08-29 07:57:00|15098.08|15018.08|15093.14|15013.14|15098.46|15018.46|15093.14|15013.14|10
1724918230000|2024-08-29 07:57:10|15095.16|15015.16|15094.81|15014.81|15095.16|15015.16|15094.36|15014.36|10
1724918240000|2024-08-29 07:57:20|15094.78|15014.78|15094.69|15014.69|15094.91|15014.91|15094.69|15014.69|10
1724918250000|2024-08-29 07:57:30|15094.79|15014.79|15094.7|15014.7|15094.84|15014.84|15094.69|15014.69|10
1724918260000|2024-08-29 07:57:40|15095.3|15015.3|15094.99|15014.99|15095.45|15015.45|15094.94|15014.94|10
1724918270000|2024-08-29 07:57:50|15094.97|15014.97|15095.16|15015.16|15095.29|15015.29|15094.97|15014.97|10
1724918280000|2024-08-29 07:58:00|15095.04|15015.04|15093.22|15013.22|15095.15|15015.15|15093.19|15013.19|10
1724918290000|2024-08-29 07:58:10|15093.26|15013.26|15090.75|15010.75|15093.26|15013.26|15090.7|15010.7|10
1724918300000|2024-08-29 07:58:20|15090.78|15010.78|15091.48|15011.48|15091.48|15011.48|15090.53|15010.53|9
1724918310000|2024-08-29 07:58:30|15091.24|15011.24|15091.17|15011.17|15091.27|15011.27|15091.07|15011.07|8
1724918320000|2024-08-29 07:58:40|15091.18|15011.18|15090.89|15010.89|15091.21|15011.21|15090.89|15010.89|10
1724918330000|2024-08-29 07:58:50|15090.88|15010.88|15090.81|15010.81|15091.05|15011.05|15090.69|15010.69|9
1724918340000|2024-08-29 07:59:00|15090.91|15010.91|15089.46|15009.46|15090.92|15010.92|15089.46|15009.46|9
1724918350000|2024-08-29 07:59:10|15089.28|15009.28|15089.15|15009.15|15089.28|15009.28|15089.09|15009.09|8
1724918360000|2024-08-29 07:59:20|15089.04|15009.04|15089.75|15009.75|15089.75|15009.75|15089.04|15009.04|7
1724918370000|2024-08-29 07:59:30|15089.81|15009.81|15089.9|15009.9|15090.11|15010.11|15089.81|15009.81|9
1724918380000|2024-08-29 07:59:40|15090|15010|15089.72|15009.72|15090.05|15010.05|15089.72|15009.72|9
1724918390000|2024-08-29 07:59:50|15089.7|15009.7|15088.34|15008.34|15089.7|15009.7|15088.34|15008.34|8
1724918400000|2024-08-29 08:00:00|15088.44|15008.44|15086.13|15006.13|15088.44|15008.44|15086.13|15006.13|9
1724918410000|2024-08-29 08:00:10|15086.24|15006.24|15086.35|15006.35|15086.36|15006.36|15085.63|15005.63|10
1724918420000|2024-08-29 08:00:20|15086.48|15006.48|15085.71|15005.71|15086.48|15006.48|15085.43|15005.43|10
1724918430000|2024-08-29 08:00:30|15086.41|15006.41|15087.87|15007.87|15087.87|15007.87|15086.36|15006.36|10
1724918440000|2024-08-29 08:00:40|15088.14|15008.14|15090.92|15010.92|15090.92|15010.92|15088.14|15008.14|10
1724918450000|2024-08-29 08:00:50|15090.71|15010.71|15090.53|15010.53|15091.32|15011.32|15090.53|15010.53|10
1724918460000|2024-08-29 08:01:00|15090.51|15010.51|15089.77|15009.77|15090.51|15010.51|15089.27|15009.27|10
1724918470000|2024-08-29 08:01:10|15089.85|15009.85|15089.74|15009.74|15089.96|15009.96|15089.61|15009.61|9
1724918480000|2024-08-29 08:01:20|15089.7|15009.7|15089.63|15009.63|15089.87|15009.87|15089.63|15009.63|7
1724918490000|2024-08-29 08:01:30|15089.28|15009.28|15088.32|15008.32|15089.49|15009.49|15088.25|15008.25|10
1724918500000|2024-08-29 08:01:40|15088.21|15008.21|15087.9|15007.9|15088.29|15008.29|15087.86|15007.86|8
1724918510000|2024-08-29 08:01:50|15087.79|15007.79|15087.12|15007.12|15087.79|15007.79|15087.12|15007.12|10
1724918520000|2024-08-29 08:02:00|15086.96|15006.96|15085.22|15005.22|15087.06|15007.06|15085.22|15005.22|10
1724918530000|2024-08-29 08:02:10|15085.19|15005.19|15085.76|15005.76|15085.93|15005.93|15085.19|15005.19|9
1724918540000|2024-08-29 08:02:20|15086.22|15006.22|15087.47|15007.47|15087.47|15007.47|15086.03|15006.03|10
1724918550000|2024-08-29 08:02:30|15087.39|15007.39|15090|15010|15090|15010|15087.39|15007.39|10
1724918560000|2024-08-29 08:02:40|15089.81|15009.81|15089.01|15009.01|15089.81|15009.81|15088.7|15008.7|9
1724918570000|2024-08-29 08:02:50|15088.89|15008.89|15088.01|15008.01|15088.89|15008.89|15087.78|15007.78|9
1724918580000|2024-08-29 08:03:00|15087.96|15007.96|15088.45|15008.45|15088.45|15008.45|15087.96|15007.96|10
1724918590000|2024-08-29 08:03:10|15088.34|15008.34|15088.3|15008.3|15088.47|15008.47|15088.3|15008.3|7
1724918600000|2024-08-29 08:03:20|15088.66|15008.66|15091.8|15011.8|15091.8|15011.8|15088.58|15008.58|10
1724918610000|2024-08-29 08:03:30|15092.05|15012.05|15092.8|15012.8|15092.88|15012.88|15092.05|15012.05|9
1724918620000|2024-08-29 08:03:40|15092.78|15012.78|15093.34|15013.34|15093.34|15013.34|15092.78|15012.78|8
1724918630000|2024-08-29 08:03:50|15093.44|15013.44|15097.35|15017.35|15097.35|15017.35|15093.44|15013.44|10
1724918640000|2024-08-29 08:04:00|15097.43|15017.43|15101.11|15021.11|15101.11|15021.11|15097.43|15017.43|10
1724918650000|2024-08-29 08:04:10|15101.81|15021.81|15103.08|15023.08|15105.15|15025.15|15101.81|15021.81|10
1724918660000|2024-08-29 08:04:20|15102.79|15022.79|15101.06|15021.06|15102.79|15022.79|15101.02|15021.02|10
1724918670000|2024-08-29 08:04:30|15100.42|15020.42|15097.62|15017.62|15100.43|15020.43|15097.62|15017.62|10
1724918680000|2024-08-29 08:04:40|15097.27|15017.27|15092.51|15012.51|15097.27|15017.27|15092.51|15012.51|10
1724918690000|2024-08-29 08:04:50|15092.61|15012.61|15091.15|15011.15|15092.98|15012.98|15091.15|15011.15|9
1724918700000|2024-08-29 08:05:00|15091.09|15011.09|15089.12|15009.12|15091.95|15011.95|15089|15009|10
1724918710000|2024-08-29 08:05:10|15089.19|15009.19|15089.09|15009.09|15089.58|15009.58|15089.02|15009.02|10
1724918720000|2024-08-29 08:05:20|15089.1|15009.1|15089.63|15009.63|15089.63|15009.63|15089.07|15009.07|8
1724918730000|2024-08-29 08:05:30|15089.53|15009.53|15090.25|15010.25|15090.25|15010.25|15089.42|15009.42|9
1724918740000|2024-08-29 08:05:40|15090.29|15010.29|15090.53|15010.53|15090.9|15010.9|15090.25|15010.25|10
1724918750000|2024-08-29 08:05:50|15090.64|15010.64|15090.91|15010.91|15090.95|15010.95|15090.42|15010.42|8
1724918760000|2024-08-29 08:06:00|15090.8|15010.8|15091.41|15011.41|15091.41|15011.41|15090.8|15010.8|10
1724918770000|2024-08-29 08:06:10|15091.26|15011.26|15089.79|15009.79|15091.63|15011.63|15089.79|15009.79|10
1724918780000|2024-08-29 08:06:20|15089.77|15009.77|15087.93|15007.93|15089.77|15009.77|15087.93|15007.93|10
1724918790000|2024-08-29 08:06:30|15088.25|15008.25|15088.63|15008.63|15088.63|15008.63|15087.81|15007.81|10
1724918800000|2024-08-29 08:06:40|15088.61|15008.61|15088.25|15008.25|15088.61|15008.61|15087.89|15007.89|10
1724918810000|2024-08-29 08:06:50|15088.03|15008.03|15085.88|15005.88|15088.03|15008.03|15085.46|15005.46|10
1724918820000|2024-08-29 08:07:00|15086.55|15006.55|15086.63|15006.63|15087.34|15007.34|15086.55|15006.55|9
1724918830000|2024-08-29 08:07:10|15086.27|15006.27|15083.65|15003.65|15086.27|15006.27|15083.65|15003.65|10
1724918840000|2024-08-29 08:07:20|15083.17|15003.17|15083.85|15003.85|15084.01|15004.01|15083.17|15003.17|10
1724918850000|2024-08-29 08:07:30|15084.21|15004.21|15081.66|15001.66|15084.21|15004.21|15081.05|15001.05|10
1724918860000|2024-08-29 08:07:40|15084.69|15004.69|15083.51|15003.51|15084.69|15004.69|15083.29|15003.29|10
1724918870000|2024-08-29 08:07:50|15083.37|15003.37|15078.27|14998.27|15083.37|15003.37|15078.18|14998.18|10
1724918880000|2024-08-29 08:08:00|15078.26|14998.26|15080.87|15000.87|15080.87|15000.87|15077.89|14997.89|10
1724918890000|2024-08-29 08:08:10|15081.8|15001.8|15082.96|15002.96|15083.08|15003.08|15081.8|15001.8|10
1724918900000|2024-08-29 08:08:20|15082.44|15002.44|15082.47|15002.47|15082.47|15002.47|15081.71|15001.71|10
1724918910000|2024-08-29 08:08:30|15082.57|15002.57|15089.45|15009.45|15089.59|15009.59|15082.57|15002.57|10
1724918920000|2024-08-29 08:08:40|15089.26|15009.26|15090.06|15010.06|15090.53|15010.53|15089.26|15009.26|10
1724918930000|2024-08-29 08:08:50|15089.96|15009.96|15089.19|15009.19|15090.53|15010.53|15089.19|15009.19|10
1724918940000|2024-08-29 08:09:00|15089.1|15009.1|15088.67|15008.67|15089.65|15009.65|15088.67|15008.67|10
1724918950000|2024-08-29 08:09:10|15088.46|15008.46|15087.83|15007.83|15088.46|15008.46|15087.71|15007.71|10
1724918960000|2024-08-29 08:09:20|15087.49|15007.49|15084.96|15004.96|15087.49|15007.49|15084.96|15004.96|10
1724918970000|2024-08-29 08:09:30|15084.83|15004.83|15081.86|15001.86|15084.83|15004.83|15081.86|15001.86|10
1724918980000|2024-08-29 08:09:40|15081.51|15001.51|15079.44|14999.44|15081.51|15001.51|15079.44|14999.44|10
1724918990000|2024-08-29 08:09:50|15078.44|14998.44|15076.64|14996.64|15078.44|14998.44|15076.64|14996.64|10
1724919000000|2024-08-29 08:10:00|15076.36|14996.36|15075.16|14995.16|15076.36|14996.36|15075.16|14995.16|10
1724919010000|2024-08-29 08:10:10|15074.42|14994.42|15071.43|14991.43|15074.42|14994.42|15071.39|14991.39|10
1724919020000|2024-08-29 08:10:20|15071.42|14991.42|15071.95|14991.95|15072.23|14992.23|15071.42|14991.42|9
1724919030000|2024-08-29 08:10:30|15072.12|14992.12|15071.33|14991.33|15072.31|14992.31|15071.33|14991.33|9
1724919040000|2024-08-29 08:10:40|15071.26|14991.26|15071.49|14991.49|15071.49|14991.49|15070.41|14990.41|10
1724919050000|2024-08-29 08:10:50|15070.16|14990.16|15071.43|14991.43|15071.43|14991.43|15069.96|14989.96|10
1724919060000|2024-08-29 08:11:00|15071.36|14991.36|15072.31|14992.31|15072.31|14992.31|15071.36|14991.36|8
1724919070000|2024-08-29 08:11:10|15072.32|14992.32|15071.67|14991.67|15072.32|14992.32|15071.61|14991.61|7
1724919080000|2024-08-29 08:11:20|15071.85|14991.85|15068.63|14988.63|15071.85|14991.85|15068.63|14988.63|10
1724919090000|2024-08-29 08:11:30|15068.44|14988.44|15067.34|14987.34|15068.44|14988.44|15067.34|14987.34|10
1724919100000|2024-08-29 08:11:40|15067.6|14987.6|15066.64|14986.64|15067.6|14987.6|15066.64|14986.64|10
1724919110000|2024-08-29 08:11:50|15066.63|14986.63|15065.28|14985.28|15066.63|14986.63|15065.19|14985.19|9
1724919120000|2024-08-29 08:12:00|15065.27|14985.27|15065.04|14985.04|15065.27|14985.27|15064.52|14984.52|10
1724919130000|2024-08-29 08:12:10|15064.94|14984.94|15066.8|14986.8|15066.8|14986.8|15064.94|14984.94|8
1724919140000|2024-08-29 08:12:20|15066.79|14986.79|15068.35|14988.35|15068.35|14988.35|15066.79|14986.79|10
1724919150000|2024-08-29 08:12:30|15068.59|14988.59|15067.9|14987.9|15070.07|14990.07|15067.9|14987.9|9
1724919160000|2024-08-29 08:12:40|15067.95|14987.95|15067.96|14987.96|15068.26|14988.26|15067.73|14987.73|10
1724919170000|2024-08-29 08:12:50|15068.02|14988.02|15068.42|14988.42|15068.48|14988.48|15068|14988|10
1724919180000|2024-08-29 08:13:00|15068.7|14988.7|15069.12|14989.12|15069.3|14989.3|15068.7|14988.7|9
1724919190000|2024-08-29 08:13:10|15069.06|14989.06|15069.92|14989.92|15070.15|14990.15|15068.85|14988.85|10
1724919200000|2024-08-29 08:13:20|15069.86|14989.86|15070.13|14990.13|15070.23|14990.23|15069.86|14989.86|10
1724919210000|2024-08-29 08:13:30|15070.11|14990.11|15071.6|14991.6|15071.6|14991.6|15069.85|14989.85|10
1724919220000|2024-08-29 08:13:40|15071.94|14991.94|15073.72|14993.72|15073.72|14993.72|15071.94|14991.94|8
1724919230000|2024-08-29 08:13:50|15073.62|14993.62|15073.97|14993.97|15074.5|14994.5|15073.62|14993.62|8
1724919240000|2024-08-29 08:14:00|15074.55|14994.55|15073.91|14993.91|15074.55|14994.55|15073.91|14993.91|7
1724919250000|2024-08-29 08:14:10|15073.75|14993.75|15072.94|14992.94|15073.85|14993.85|15072.94|14992.94|10
1724919260000|2024-08-29 08:14:20|15071.43|14991.43|15069.32|14989.32|15071.47|14991.47|15069.32|14989.32|9
1724919270000|2024-08-29 08:14:30|15069.06|14989.06|15068.55|14988.55|15069.06|14989.06|15068.55|14988.55|9
1724919280000|2024-08-29 08:14:40|15068.67|14988.67|15067.29|14987.29|15069.07|14989.07|15067.29|14987.29|9
1724919290000|2024-08-29 08:14:50|15067.27|14987.27|15065.58|14985.58|15067.27|14987.27|15065.58|14985.58|10
1724919300000|2024-08-29 08:15:00|15065.55|14985.55|15064.78|14984.78|15065.55|14985.55|15063.9|14983.9|10
1724919310000|2024-08-29 08:15:10|15064.37|14984.37|15065.99|14985.99|15065.99|14985.99|15064.37|14984.37|10
1724919320000|2024-08-29 08:15:20|15065.96|14985.96|15067.66|14987.66|15067.75|14987.75|15065.96|14985.96|8
1724919330000|2024-08-29 08:15:30|15067.76|14987.76|15070.23|14990.23|15070.23|14990.23|15067.76|14987.76|10
1724919340000|2024-08-29 08:15:40|15070.24|14990.24|15073.46|14993.46|15073.51|14993.51|15070.21|14990.21|10
1724919350000|2024-08-29 08:15:50|15073.58|14993.58|15074.62|14994.62|15074.63|14994.63|15073.52|14993.52|10
1724919360000|2024-08-29 08:16:00|15074.61|14994.61|15078.42|14998.42|15078.42|14998.42|15074.61|14994.61|10
1724919370000|2024-08-29 08:16:10|15079.29|14999.29|15082.72|15002.72|15082.72|15002.72|15079.29|14999.29|10
1724919380000|2024-08-29 08:16:20|15083.6|15003.6|15087.84|15007.84|15088.12|15008.12|15083.6|15003.6|10
1724919390000|2024-08-29 08:16:30|15087.55|15007.55|15085.43|15005.43|15087.8|15007.8|15085.43|15005.43|10
1724919400000|2024-08-29 08:16:40|15085.27|15005.27|15084.01|15004.01|15085.84|15005.84|15084|15004|10
1724919410000|2024-08-29 08:16:50|15084|15004|15083.94|15003.94|15084.17|15004.17|15083.94|15003.94|8
1724919420000|2024-08-29 08:17:00|15083.95|15003.95|15084.3|15004.3|15084.3|15004.3|15083.59|15003.59|9
1724919430000|2024-08-29 08:17:10|15084.2|15004.2|15084.3|15004.3|15084.83|15004.83|15084.2|15004.2|9
1724919440000|2024-08-29 08:17:20|15084.22|15004.22|15084.61|15004.61|15084.61|15004.61|15083.91|15003.91|10
1724919450000|2024-08-29 08:17:30|15085.12|15005.12|15086.39|15006.39|15086.67|15006.67|15085.05|15005.05|10
1724919460000|2024-08-29 08:17:40|15086.28|15006.28|15086.25|15006.25|15087.1|15007.1|15086.25|15006.25|9
1724919470000|2024-08-29 08:17:50|15086.13|15006.13|15084.54|15004.54|15086.17|15006.17|15084.54|15004.54|7
1724919480000|2024-08-29 08:18:00|15084.48|15004.48|15084.32|15004.32|15084.48|15004.48|15083.73|15003.73|10
1724919490000|2024-08-29 08:18:10|15084.78|15004.78|15087|15007|15087|15007|15084.65|15004.65|8
1724919500000|2024-08-29 08:18:20|15087.05|15007.05|15087.94|15007.94|15087.94|15007.94|15087.05|15007.05|10
1724919510000|2024-08-29 08:18:30|15088.03|15008.03|15088.56|15008.56|15088.77|15008.77|15088.03|15008.03|10
1724919520000|2024-08-29 08:18:40|15088.57|15008.57|15087.66|15007.66|15088.79|15008.79|15087.6|15007.6|8
1724919530000|2024-08-29 08:18:50|15087.67|15007.67|15087.68|15007.68|15087.82|15007.82|15087.67|15007.67|9
1724919540000|2024-08-29 08:19:00|15087.88|15007.88|15087.76|15007.76|15087.96|15007.96|15087.76|15007.76|10
1724919550000|2024-08-29 08:19:10|15087.43|15007.43|15085.76|15005.76|15087.43|15007.43|15085.73|15005.73|10
1724919560000|2024-08-29 08:19:20|15085.68|15005.68|15086.48|15006.48|15086.48|15006.48|15085.55|15005.55|8
1724919570000|2024-08-29 08:19:30|15086.64|15006.64|15090.47|15010.47|15090.47|15010.47|15086.57|15006.57|10
1724919580000|2024-08-29 08:19:40|15090.4|15010.4|15091.55|15011.55|15091.55|15011.55|15090.4|15010.4|10
1724919590000|2024-08-29 08:19:50|15092.32|15012.32|15093.25|15013.25|15093.25|15013.25|15092.32|15012.32|10
1724919600000|2024-08-29 08:20:00|15093.26|15013.26|15091.97|15011.97|15093.67|15013.67|15091.97|15011.97|9
1724919610000|2024-08-29 08:20:10|15091.83|15011.83|15091.9|15011.9|15092.41|15012.41|15091.78|15011.78|10
1724919620000|2024-08-29 08:20:20|15091.95|15011.95|15091.26|15011.26|15092.17|15012.17|15091.26|15011.26|9
1724919630000|2024-08-29 08:20:30|15091.25|15011.25|15091.47|15011.47|15091.61|15011.61|15091.25|15011.25|9
1724919640000|2024-08-29 08:20:40|15091.45|15011.45|15090.56|15010.56|15091.45|15011.45|15090.5|15010.5|10
1724919650000|2024-08-29 08:20:50|15090.55|15010.55|15089.99|15009.99|15090.55|15010.55|15089.96|15009.96|10
1724919660000|2024-08-29 08:21:00|15089.97|15009.97|15087.39|15007.39|15089.97|15009.97|15087.39|15007.39|10
1724919670000|2024-08-29 08:21:10|15087.09|15007.09|15084.23|15004.23|15087.24|15007.24|15084.23|15004.23|10
1724919680000|2024-08-29 08:21:20|15084.16|15004.16|15082.15|15002.15|15084.16|15004.16|15082.15|15002.15|10
1724919690000|2024-08-29 08:21:30|15082.22|15002.22|15079.91|14999.91|15082.85|15002.85|15079.91|14999.91|10
1724919700000|2024-08-29 08:21:40|15077.92|14997.92|15070.16|14990.16|15077.92|14997.92|15070.16|14990.16|10
1724919710000|2024-08-29 08:21:50|15069.3|14989.3|15063.44|14983.44|15069.3|14989.3|15063.44|14983.44|10
1724919720000|2024-08-29 08:22:00|15063.83|14983.83|15061.26|14981.26|15064.19|14984.19|15061.26|14981.26|10
1724919730000|2024-08-29 08:22:10|15057.49|14977.49|15052.23|14972.23|15057.49|14977.49|15051.92|14971.92|10
1724919740000|2024-08-29 08:22:20|15052.13|14972.13|15052.42|14972.42|15052.42|14972.42|15051.43|14971.43|9
1724919750000|2024-08-29 08:22:30|15052.53|14972.53|15053.86|14973.86|15053.86|14973.86|15052.53|14972.53|10
1724919760000|2024-08-29 08:22:40|15054.42|14974.42|15054.77|14974.77|15055.02|14975.02|15054.31|14974.31|10
1724919770000|2024-08-29 08:22:50|15054.68|14974.68|15056.32|14976.32|15056.32|14976.32|15054.68|14974.68|10
1724919780000|2024-08-29 08:23:00|15056.29|14976.29|15056.29|14976.29|15056.54|14976.54|15055.89|14975.89|10
1724919790000|2024-08-29 08:23:10|15056.25|14976.25|15057.02|14977.02|15057.07|14977.07|15056.25|14976.25|9
1724919800000|2024-08-29 08:23:20|15056.84|14976.84|15056.65|14976.65|15057.07|14977.07|15056.65|14976.65|10
1724919810000|2024-08-29 08:23:30|15057.1|14977.1|15056.12|14976.12|15057.1|14977.1|15056.09|14976.09|10
1724919820000|2024-08-29 08:23:40|15056.18|14976.18|15055.65|14975.65|15056.33|14976.33|15055.65|14975.65|10
1724919830000|2024-08-29 08:23:50|15055.46|14975.46|15049.87|14969.87|15055.46|14975.46|15049.87|14969.87|10
1724919840000|2024-08-29 08:24:00|15048.64|14968.64|15048.7|14968.7|15048.7|14968.7|15047.82|14967.82|10
1724919850000|2024-08-29 08:24:10|15048.34|14968.34|15049.91|14969.91|15049.97|14969.97|15048.17|14968.17|10
1724919860000|2024-08-29 08:24:20|15049.82|14969.82|15050.6|14970.6|15050.76|14970.76|15049.81|14969.81|10
1724919870000|2024-08-29 08:24:30|15050.35|14970.35|15050.28|14970.28|15050.52|14970.52|15050.28|14970.28|9
1724919880000|2024-08-29 08:24:40|15050.26|14970.26|15051.81|14971.81|15051.85|14971.85|15050.26|14970.26|10
1724919890000|2024-08-29 08:24:50|15051.67|14971.67|15052.25|14972.25|15052.25|14972.25|15051.67|14971.67|10
1724919900000|2024-08-29 08:25:00|15052.46|14972.46|15052.77|14972.77|15052.8|14972.8|15052.29|14972.29|10
1724919910000|2024-08-29 08:25:10|15053.32|14973.32|15053.74|14973.74|15054.1|14974.1|15053.32|14973.32|10
1724919920000|2024-08-29 08:25:20|15053.77|14973.77|15054.8|14974.8|15054.8|14974.8|15053.77|14973.77|10
1724919930000|2024-08-29 08:25:30|15054.93|14974.93|15055.16|14975.16|15055.19|14975.19|15054.92|14974.92|9
1724919940000|2024-08-29 08:25:40|15055|14975|15054.95|14974.95|15055.6|14975.6|15054.83|14974.83|10
1724919950000|2024-08-29 08:25:50|15054.9|14974.9|15055.38|14975.38|15055.5|14975.5|15054.66|14974.66|10
1724919960000|2024-08-29 08:26:00|15055.42|14975.42|15054.53|14974.53|15055.42|14975.42|15054.53|14974.53|10
1724919970000|2024-08-29 08:26:10|15054.37|14974.37|15054.96|14974.96|15055.23|14975.23|15054.37|14974.37|10
1724919980000|2024-08-29 08:26:20|15054.75|14974.75|15054.25|14974.25|15054.89|14974.89|15054.16|14974.16|8
1724919990000|2024-08-29 08:26:30|15054.29|14974.29|15054.74|14974.74|15054.74|14974.74|15054.18|14974.18|10
1724920000000|2024-08-29 08:26:40|15054.72|14974.72|15054.65|14974.65|15055.07|14975.07|15054.45|14974.45|10
1724920010000|2024-08-29 08:26:50|15054.68|14974.68|15053.98|14973.98|15054.68|14974.68|15053.84|14973.84|8
1724920020000|2024-08-29 08:27:00|15053.86|14973.86|15054.42|14974.42|15054.51|14974.51|15053.46|14973.46|10
1724920030000|2024-08-29 08:27:10|15054.39|14974.39|15056.11|14976.11|15056.11|14976.11|15054.39|14974.39|10
1724920040000|2024-08-29 08:27:20|15056.22|14976.22|15055.72|14975.72|15056.23|14976.23|15055.72|14975.72|10
1724920050000|2024-08-29 08:27:30|15055.51|14975.51|15056.45|14976.45|15056.45|14976.45|15054.69|14974.69|10
1724920060000|2024-08-29 08:27:40|15056.64|14976.64|15057.83|14977.83|15058.07|14978.07|15056.64|14976.64|10
1724920070000|2024-08-29 08:27:50|15057.96|14977.96|15058.85|14978.85|15058.85|14978.85|15057.87|14977.87|9
1724920080000|2024-08-29 08:28:00|15058.8|14978.8|15058.9|14978.9|15058.93|14978.93|15058.77|14978.77|10
1724920090000|2024-08-29 08:28:10|15058.88|14978.88|15058.9|14978.9|15059.13|14979.13|15058.88|14978.88|9
1724920100000|2024-08-29 08:28:20|15058.91|14978.91|15059.32|14979.32|15059.41|14979.41|15058.85|14978.85|8
1724920110000|2024-08-29 08:28:30|15059.2|14979.2|15059.31|14979.31|15059.48|14979.48|15059.18|14979.18|9
1724920120000|2024-08-29 08:28:40|15059.41|14979.41|15059.35|14979.35|15059.41|14979.41|15059.23|14979.23|9
1724920130000|2024-08-29 08:28:50|15059.41|14979.41|15059.07|14979.07|15059.41|14979.41|15059.05|14979.05|8
1724920140000|2024-08-29 08:29:00|15059.01|14979.01|15058.55|14978.55|15059.01|14979.01|15058.1|14978.1|10
1724920150000|2024-08-29 08:29:10|15058.78|14978.78|15059.8|14979.8|15059.89|14979.89|15058.77|14978.77|9
1724920160000|2024-08-29 08:29:20|15059.87|14979.87|15062.11|14982.11|15062.11|14982.11|15059.87|14979.87|10
1724920170000|2024-08-29 08:29:30|15062.17|14982.17|15062.69|14982.69|15062.69|14982.69|15061.85|14981.85|9
1724920180000|2024-08-29 08:29:40|15062.86|14982.86|15065.57|14985.57|15065.57|14985.57|15062.86|14982.86|9
1724920190000|2024-08-29 08:29:50|15065.53|14985.53|15065.67|14985.67|15065.96|14985.96|15065.46|14985.46|10
1724920200000|2024-08-29 08:30:00|15065.5|14985.5|15065|14985|15065.5|14985.5|15064.99|14984.99|9
1724920210000|2024-08-29 08:30:10|15064.99|14984.99|15067.79|14987.79|15067.79|14987.79|15064.99|14984.99|8
1724920220000|2024-08-29 08:30:20|15067.93|14987.93|15068.78|14988.78|15068.85|14988.85|15067.92|14987.92|10
1724920230000|2024-08-29 08:30:30|15068.84|14988.84|15072.57|14992.57|15072.57|14992.57|15068.84|14988.84|10
1724920240000|2024-08-29 08:30:40|15072.84|14992.84|15074.44|14994.44|15074.45|14994.45|15072.84|14992.84|10
1724920250000|2024-08-29 08:30:50|15074.7|14994.7|15072.99|14992.99|15074.7|14994.7|15072.99|14992.99|10
1724920260000|2024-08-29 08:31:00|15072.9|14992.9|15072.13|14992.13|15073.08|14993.08|15071.63|14991.63|9
1724920270000|2024-08-29 08:31:10|15072.38|14992.38|15070.97|14990.97|15072.38|14992.38|15070.97|14990.97|9
1724920280000|2024-08-29 08:31:20|15070.79|14990.79|15070.07|14990.07|15070.79|14990.79|15069.9|14989.9|9
1724920290000|2024-08-29 08:31:30|15069.76|14989.76|15070.08|14990.08|15070.18|14990.18|15069.6|14989.6|9
1724920300000|2024-08-29 08:31:40|15070.12|14990.12|15070.11|14990.11|15070.3|14990.3|15070.1|14990.1|9
1724920310000|2024-08-29 08:31:50|15070.18|14990.18|15070.3|14990.3|15070.41|14990.41|15070.18|14990.18|9
1724920320000|2024-08-29 08:32:00|15070.14|14990.14|15068.58|14988.58|15070.14|14990.14|15068.46|14988.46|10
1724920330000|2024-08-29 08:32:10|15067.31|14987.31|15060.52|14980.52|15067.31|14987.31|15060.52|14980.52|10
1724920340000|2024-08-29 08:32:20|15060.26|14980.26|15058.99|14978.99|15060.54|14980.54|15058.99|14978.99|9
1724920350000|2024-08-29 08:32:30|15058.83|14978.83|15058.38|14978.38|15058.94|14978.94|15058.38|14978.38|10
1724920360000|2024-08-29 08:32:40|15058.49|14978.49|15057.69|14977.69|15058.52|14978.52|15057.62|14977.62|10
1724920370000|2024-08-29 08:32:50|15058.58|14978.58|15059.76|14979.76|15059.76|14979.76|15058.58|14978.58|10
1724920380000|2024-08-29 08:33:00|15059.85|14979.85|15063.16|14983.16|15063.16|14983.16|15059.85|14979.85|10
1724920390000|2024-08-29 08:33:10|15063.26|14983.26|15066.86|14986.86|15066.86|14986.86|15063.26|14983.26|10
1724920400000|2024-08-29 08:33:20|15066.91|14986.91|15067.23|14987.23|15067.28|14987.28|15066.87|14986.87|9
1724920410000|2024-08-29 08:33:30|15067.27|14987.27|15068.68|14988.68|15068.68|14988.68|15067.27|14987.27|10
1724920420000|2024-08-29 08:33:40|15068.78|14988.78|15069.05|14989.05|15069.11|14989.11|15068.78|14988.78|10
1724920430000|2024-08-29 08:33:50|15069.01|14989.01|15069.58|14989.58|15069.66|14989.66|15069.01|14989.01|9
1724920440000|2024-08-29 08:34:00|15069.21|14989.21|15069.97|14989.97|15069.97|14989.97|15069.09|14989.09|10
1724920450000|2024-08-29 08:34:10|15070.05|14990.05|15070.93|14990.93|15070.93|14990.93|15070.05|14990.05|9
1724920460000|2024-08-29 08:34:20|15070.83|14990.83|15071.16|14991.16|15071.33|14991.33|15070.83|14990.83|10
1724920470000|2024-08-29 08:34:30|15071.02|14991.02|15071.87|14991.87|15071.95|14991.95|15071.02|14991.02|7
1724920480000|2024-08-29 08:34:40|15072.44|14992.44|15073.27|14993.27|15073.27|14993.27|15072.44|14992.44|8
1724920490000|2024-08-29 08:34:50|15073.4|14993.4|15073.96|14993.96|15074.53|14994.53|15073.4|14993.4|10
1724920500000|2024-08-29 08:35:00|15073.93|14993.93|15075.55|14995.55|15075.55|14995.55|15073.93|14993.93|9
1724920510000|2024-08-29 08:35:10|15075.73|14995.73|15076.53|14996.53|15076.53|14996.53|15075.73|14995.73|8
1724920520000|2024-08-29 08:35:20|15076.54|14996.54|15076|14996|15076.54|14996.54|15076|14996|9
1724920530000|2024-08-29 08:35:30|15075.77|14995.77|15074.57|14994.57|15075.77|14995.77|15074.57|14994.57|10
1724920540000|2024-08-29 08:35:40|15074.52|14994.52|15073.6|14993.6|15074.53|14994.53|15073.6|14993.6|10
1724920550000|2024-08-29 08:35:50|15073.34|14993.34|15072.77|14992.77|15073.34|14993.34|15072.77|14992.77|10
1724920560000|2024-08-29 08:36:00|15072.33|14992.33|15071.97|14991.97|15072.33|14992.33|15071.9|14991.9|9
1724920570000|2024-08-29 08:36:10|15072.06|14992.06|15072.34|14992.34|15072.34|14992.34|15071.98|14991.98|10
1724920580000|2024-08-29 08:36:20|15072.74|14992.74|15075.83|14995.83|15075.83|14995.83|15072.74|14992.74|10
1724920590000|2024-08-29 08:36:30|15075.87|14995.87|15076.47|14996.47|15076.47|14996.47|15075.87|14995.87|10
1724920600000|2024-08-29 08:36:40|15077.35|14997.35|15078.67|14998.67|15078.67|14998.67|15077.35|14997.35|10
1724920610000|2024-08-29 08:36:50|15078.69|14998.69|15078.78|14998.78|15078.78|14998.78|15078.68|14998.68|8
1724920620000|2024-08-29 08:37:00|15078.76|14998.76|15077.34|14997.34|15078.76|14998.76|15076.84|14996.84|9
1724920630000|2024-08-29 08:37:10|15077.24|14997.24|15074.73|14994.73|15077.24|14997.24|15074.73|14994.73|10
1724920640000|2024-08-29 08:37:20|15074.54|14994.54|15074.32|14994.32|15074.54|14994.54|15074.2|14994.2|9
1724920650000|2024-08-29 08:37:30|15074.22|14994.22|15072.59|14992.59|15074.22|14994.22|15072.43|14992.43|10
1724920660000|2024-08-29 08:37:40|15072.4|14992.4|15071.82|14991.82|15072.66|14992.66|15071.82|14991.82|10
1724920670000|2024-08-29 08:37:50|15071.72|14991.72|15071.22|14991.22|15071.72|14991.72|15071.02|14991.02|10
1724920680000|2024-08-29 08:38:00|15072.14|14992.14|15072.49|14992.49|15072.6|14992.6|15072.14|14992.14|9
1724920690000|2024-08-29 08:38:10|15072.66|14992.66|15073.87|14993.87|15073.87|14993.87|15072.66|14992.66|10
1724920700000|2024-08-29 08:38:20|15073.97|14993.97|15074.39|14994.39|15074.7|14994.7|15073.97|14993.97|9
1724920710000|2024-08-29 08:38:30|15074.21|14994.21|15072.64|14992.64|15074.21|14994.21|15072.64|14992.64|10
1724920720000|2024-08-29 08:38:40|15072.18|14992.18|15070.35|14990.35|15072.18|14992.18|15070.23|14990.23|10
1724920730000|2024-08-29 08:38:50|15070.43|14990.43|15070.05|14990.05|15070.43|14990.43|15069.8|14989.8|9
1724920740000|2024-08-29 08:39:00|15069.97|14989.97|15069.86|14989.86|15069.97|14989.97|15069.77|14989.77|10
1724920750000|2024-08-29 08:39:10|15069.78|14989.78|15070.42|14990.42|15070.42|14990.42|15069.78|14989.78|10
1724920760000|2024-08-29 08:39:20|15070.63|14990.63|15071.39|14991.39|15071.39|14991.39|15070.53|14990.53|10
1724920770000|2024-08-29 08:39:30|15071.76|14991.76|15073.62|14993.62|15073.62|14993.62|15071.59|14991.59|10
1724920780000|2024-08-29 08:39:40|15073.8|14993.8|15074.7|14994.7|15074.7|14994.7|15073.8|14993.8|10
1724920790000|2024-08-29 08:39:50|15074.74|14994.74|15074.66|14994.66|15074.74|14994.74|15074.31|14994.31|9
1724920800000|2024-08-29 08:40:00|15074.75|14994.75|15075.37|14995.37|15075.37|14995.37|15074.49|14994.49|10
1724920810000|2024-08-29 08:40:10|15075.29|14995.29|15075.89|14995.89|15075.98|14995.98|15075.29|14995.29|10
1724920820000|2024-08-29 08:40:20|15075.88|14995.88|15074.87|14994.87|15075.88|14995.88|15074.83|14994.83|10
1724920830000|2024-08-29 08:40:30|15074.99|14994.99|15073.74|14993.74|15075|14995|15073.74|14993.74|10
1724920840000|2024-08-29 08:40:40|15073.65|14993.65|15071.99|14991.99|15073.75|14993.75|15071.99|14991.99|10
1724920850000|2024-08-29 08:40:50|15072.13|14992.13|15072.79|14992.79|15072.79|14992.79|15072.13|14992.13|9
1724920860000|2024-08-29 08:41:00|15073.05|14993.05|15073.25|14993.25|15074.02|14994.02|15073.05|14993.05|10
1724920870000|2024-08-29 08:41:10|15073.19|14993.19|15070.9|14990.9|15073.26|14993.26|15070.82|14990.82|10
1724920880000|2024-08-29 08:41:20|15070.97|14990.97|15070.77|14990.77|15071.01|14991.01|15070.18|14990.18|10
1724920890000|2024-08-29 08:41:30|15070.93|14990.93|15070.89|14990.89|15070.98|14990.98|15070.58|14990.58|9
1724920900000|2024-08-29 08:41:40|15070.47|14990.47|15070.06|14990.06|15070.47|14990.47|15070.05|14990.05|10
1724920910000|2024-08-29 08:41:50|15069.85|14989.85|15068.69|14988.69|15069.85|14989.85|15068.69|14988.69|10
1724920920000|2024-08-29 08:42:00|15068.78|14988.78|15069.32|14989.32|15069.32|14989.32|15068.66|14988.66|10
1724920930000|2024-08-29 08:42:10|15069.44|14989.44|15068.78|14988.78|15069.44|14989.44|15068.72|14988.72|10
1724920940000|2024-08-29 08:42:20|15068.68|14988.68|15068.65|14988.65|15069.41|14989.41|15068.64|14988.64|10
1724920950000|2024-08-29 08:42:30|15068.66|14988.66|15068.7|14988.7|15068.78|14988.78|15068.15|14988.15|9
1724920960000|2024-08-29 08:42:40|15068.81|14988.81|15069.06|14989.06|15069.06|14989.06|15068.7|14988.7|10
1724920970000|2024-08-29 08:42:50|15069.31|14989.31|15069.28|14989.28|15069.31|14989.31|15068.9|14988.9|10
1724920980000|2024-08-29 08:43:00|15069.21|14989.21|15069.44|14989.44|15069.44|14989.44|15069.04|14989.04|10
1724920990000|2024-08-29 08:43:10|15069.36|14989.36|15069.82|14989.82|15069.82|14989.82|15069.05|14989.05|9
1724921000000|2024-08-29 08:43:20|15069.83|14989.83|15069.39|14989.39|15069.83|14989.83|15069.35|14989.35|9
1724921010000|2024-08-29 08:43:30|15069.42|14989.42|15069.27|14989.27|15069.56|14989.56|15069.27|14989.27|9
1724921020000|2024-08-29 08:43:40|15068.57|14988.57|15068.69|14988.69|15068.92|14988.92|15068.31|14988.31|9
1724921030000|2024-08-29 08:43:50|15068.48|14988.48|15068.07|14988.07|15068.54|14988.54|15067.89|14987.89|10
1724921040000|2024-08-29 08:44:00|15068|14988|15070.77|14990.77|15070.77|14990.77|15067.99|14987.99|9
1724921050000|2024-08-29 08:44:10|15070.69|14990.69|15070.87|14990.87|15070.93|14990.93|15070.45|14990.45|10
1724921060000|2024-08-29 08:44:20|15070.82|14990.82|15070.04|14990.04|15070.87|14990.87|15070.04|14990.04|8
1724921070000|2024-08-29 08:44:30|15070.24|14990.24|15070.42|14990.42|15070.42|14990.42|15070.24|14990.24|7
1724921080000|2024-08-29 08:44:40|15070.31|14990.31|15070.26|14990.26|15070.49|14990.49|15070.07|14990.07|10
1724921090000|2024-08-29 08:44:50|15070.23|14990.23|15070.24|14990.24|15070.44|14990.44|15069.99|14989.99|9
1724921100000|2024-08-29 08:45:00|15070.14|14990.14|15070.29|14990.29|15070.62|14990.62|15070.09|14990.09|10
1724921110000|2024-08-29 08:45:10|15070.19|14990.19|15070.82|14990.82|15070.92|14990.92|15070.19|14990.19|10
1724921120000|2024-08-29 08:45:20|15070.83|14990.83|15071.27|14991.27|15071.36|14991.36|15070.83|14990.83|10
1724921130000|2024-08-29 08:45:30|15071.36|14991.36|15072.25|14992.25|15072.25|14992.25|15071.28|14991.28|9
1724921140000|2024-08-29 08:45:40|15072.31|14992.31|15072.95|14992.95|15073.11|14993.11|15072.27|14992.27|10
1724921150000|2024-08-29 08:45:50|15072.67|14992.67|15072.1|14992.1|15072.67|14992.67|15071.77|14991.77|9
1724921160000|2024-08-29 08:46:00|15072.05|14992.05|15072.94|14992.94|15073.94|14993.94|15071.72|14991.72|9
1724921170000|2024-08-29 08:46:10|15073.31|14993.31|15076.39|14996.39|15076.76|14996.76|15073.31|14993.31|10
1724921180000|2024-08-29 08:46:20|15076.55|14996.55|15076.2|14996.2|15076.77|14996.77|15076.04|14996.04|10
1724921190000|2024-08-29 08:46:30|15076.19|14996.19|15076.25|14996.25|15076.46|14996.46|15076.15|14996.15|9
1724921200000|2024-08-29 08:46:40|15076.26|14996.26|15076.86|14996.86|15076.91|14996.91|15076.26|14996.26|8
1724921210000|2024-08-29 08:46:50|15076.94|14996.94|15077.16|14997.16|15077.16|14997.16|15076.85|14996.85|9
1724921220000|2024-08-29 08:47:00|15077.44|14997.44|15076.03|14996.03|15077.88|14997.88|15075.98|14995.98|9
1724921230000|2024-08-29 08:47:10|15075.39|14995.39|15074.64|14994.64|15075.39|14995.39|15074.59|14994.59|9
1724921240000|2024-08-29 08:47:20|15074.74|14994.74|15074.85|14994.85|15074.85|14994.85|15074.29|14994.29|10
1724921250000|2024-08-29 08:47:30|15075.01|14995.01|15072.97|14992.97|15075.01|14995.01|15072.95|14992.95|10
1724921260000|2024-08-29 08:47:40|15072.96|14992.96|15070.73|14990.73|15072.96|14992.96|15070.73|14990.73|6
1724921270000|2024-08-29 08:47:50|15070.65|14990.65|15069.22|14989.22|15070.8|14990.8|15069.12|14989.12|10
1724921280000|2024-08-29 08:48:00|15068.57|14988.57|15066.8|14986.8|15068.57|14988.57|15066.8|14986.8|9
1724921290000|2024-08-29 08:48:10|15066.7|14986.7|15065.66|14985.66|15066.84|14986.84|15065.66|14985.66|9
1724921300000|2024-08-29 08:48:20|15066.1|14986.1|15065.77|14985.77|15066.36|14986.36|15065.51|14985.51|10
1724921310000|2024-08-29 08:48:30|15066.04|14986.04|15067.04|14987.04|15067.04|14987.04|15066.04|14986.04|9
1724921320000|2024-08-29 08:48:40|15067.48|14987.48|15068.37|14988.37|15068.46|14988.46|15067.48|14987.48|9
1724921330000|2024-08-29 08:48:50|15067.63|14987.63|15068.47|14988.47|15068.64|14988.64|15067.63|14987.63|10
1724921340000|2024-08-29 08:49:00|15067.94|14987.94|15067.87|14987.87|15068.03|14988.03|15067.54|14987.54|10
1724921350000|2024-08-29 08:49:10|15067.88|14987.88|15067.1|14987.1|15067.99|14987.99|15067.1|14987.1|10
1724921360000|2024-08-29 08:49:20|15067.21|14987.21|15066.9|14986.9|15067.45|14987.45|15066.9|14986.9|9
1724921370000|2024-08-29 08:49:30|15066.91|14986.91|15068.73|14988.73|15068.73|14988.73|15066.91|14986.91|10
1724921380000|2024-08-29 08:49:40|15068.68|14988.68|15068.69|14988.69|15068.69|14988.69|15068.62|14988.62|9
1724921390000|2024-08-29 08:49:50|15068.23|14988.23|15068.21|14988.21|15068.29|14988.29|15067.97|14987.97|9
1724921400000|2024-08-29 08:50:00|15068.07|14988.07|15068.18|14988.18|15068.35|14988.35|15068.07|14988.07|10
1724921410000|2024-08-29 08:50:10|15068.28|14988.28|15068.23|14988.23|15069.2|14989.2|15068.17|14988.17|10
1724921420000|2024-08-29 08:50:20|15068.1|14988.1|15068.14|14988.14|15068.74|14988.74|15068|14988|9
1724921430000|2024-08-29 08:50:30|15068.1|14988.1|15067.7|14987.7|15068.39|14988.39|15067.7|14987.7|10
1724921440000|2024-08-29 08:50:40|15067.15|14987.15|15067.14|14987.14|15067.24|14987.24|15067.04|14987.04|10
1724921450000|2024-08-29 08:50:50|15067.4|14987.4|15066.99|14986.99|15067.4|14987.4|15066.99|14986.99|9
1724921460000|2024-08-29 08:51:00|15066.9|14986.9|15067.83|14987.83|15067.83|14987.83|15066.79|14986.79|8
1724921470000|2024-08-29 08:51:10|15067.84|14987.84|15069.24|14989.24|15069.29|14989.29|15067.84|14987.84|10
1724921480000|2024-08-29 08:51:20|15069.28|14989.28|15069.73|14989.73|15069.73|14989.73|15069.28|14989.28|8
1724921490000|2024-08-29 08:51:30|15069.77|14989.77|15069.97|14989.97|15069.97|14989.97|15069.54|14989.54|8
1724921500000|2024-08-29 08:51:40|15070.07|14990.07|15070.48|14990.48|15070.57|14990.57|15070.07|14990.07|10
1724921510000|2024-08-29 08:51:50|15070.41|14990.41|15070.81|14990.81|15070.81|14990.81|15070.33|14990.33|9
1724921520000|2024-08-29 08:52:00|15071.57|14991.57|15070.66|14990.66|15071.75|14991.75|15070.65|14990.65|10
1724921530000|2024-08-29 08:52:10|15070.7|14990.7|15071.2|14991.2|15071.21|14991.21|15070.65|14990.65|9
1724921540000|2024-08-29 08:52:20|15071.07|14991.07|15070.64|14990.64|15071.07|14991.07|15070.64|14990.64|10
1724921550000|2024-08-29 08:52:30|15070.63|14990.63|15070.53|14990.53|15070.99|14990.99|15070.49|14990.49|9
1724921560000|2024-08-29 08:52:40|15070.58|14990.58|15070.45|14990.45|15070.6|14990.6|15070.18|14990.18|10
1724921570000|2024-08-29 08:52:50|15068.47|14988.47|15069.34|14989.34|15069.4|14989.4|15068.33|14988.33|10
1724921580000|2024-08-29 08:53:00|15069.22|14989.22|15068.89|14988.89|15069.38|14989.38|15068.89|14988.89|10
1724921590000|2024-08-29 08:53:10|15069.11|14989.11|15066.8|14986.8|15069.86|14989.86|15066.8|14986.8|10
1724921600000|2024-08-29 08:53:20|15066.65|14986.65|15066.6|14986.6|15066.65|14986.65|15066.4|14986.4|10
1724921610000|2024-08-29 08:53:30|15066.39|14986.39|15064.98|14984.98|15066.39|14986.39|15064.78|14984.78|8
1724921620000|2024-08-29 08:53:40|15065|14985|15064.15|14984.15|15065|14985|15064.15|14984.15|8
1724921630000|2024-08-29 08:53:50|15064.11|14984.11|15062.93|14982.93|15064.11|14984.11|15062.93|14982.93|10
1724921640000|2024-08-29 08:54:00|15062.75|14982.75|15063.04|14983.04|15063.04|14983.04|15062.54|14982.54|10
1724921650000|2024-08-29 08:54:10|15062.96|14982.96|15065.17|14985.17|15065.17|14985.17|15062.96|14982.96|10
1724921660000|2024-08-29 08:54:20|15065.29|14985.29|15066.45|14986.45|15066.45|14986.45|15065.29|14985.29|10
1724921670000|2024-08-29 08:54:30|15066.47|14986.47|15066.5|14986.5|15066.56|14986.56|15066.24|14986.24|7
1724921680000|2024-08-29 08:54:40|15066.36|14986.36|15067.12|14987.12|15067.12|14987.12|15066.25|14986.25|8
1724921690000|2024-08-29 08:54:50|15067.6|14987.6|15067.71|14987.71|15067.71|14987.71|15067.07|14987.07|9
1724921700000|2024-08-29 08:55:00|15067.68|14987.68|15068.07|14988.07|15068.18|14988.18|15067.5|14987.5|10
1724921710000|2024-08-29 08:55:10|15068.06|14988.06|15068.37|14988.37|15068.46|14988.46|15068.03|14988.03|8
1724921720000|2024-08-29 08:55:20|15068.47|14988.47|15068.75|14988.75|15068.79|14988.79|15068.44|14988.44|9
1724921730000|2024-08-29 08:55:30|15068.76|14988.76|15069.69|14989.69|15069.69|14989.69|15068.75|14988.75|10
1724921740000|2024-08-29 08:55:40|15069.81|14989.81|15069.81|14989.81|15069.95|14989.95|15069.72|14989.72|10
1724921750000|2024-08-29 08:55:50|15069.88|14989.88|15069.71|14989.71|15069.88|14989.88|15069.4|14989.4|9
1724921760000|2024-08-29 08:56:00|15069.61|14989.61|15069.95|14989.95|15069.95|14989.95|15069.61|14989.61|6
1724921770000|2024-08-29 08:56:10|15070.08|14990.08|15070.26|14990.26|15070.33|14990.33|15070.08|14990.08|10
1724921780000|2024-08-29 08:56:20|15070.36|14990.36|15070.63|14990.63|15070.82|14990.82|15070.28|14990.28|8
1724921790000|2024-08-29 08:56:30|15070.65|14990.65|15071.19|14991.19|15071.19|14991.19|15070.64|14990.64|7
1724921800000|2024-08-29 08:56:40|15071.37|14991.37|15071.91|14991.91|15071.96|14991.96|15071.37|14991.37|10
1724921810000|2024-08-29 08:56:50|15071.9|14991.9|15072.22|14992.22|15072.45|14992.45|15071.81|14991.81|10
1724921820000|2024-08-29 08:57:00|15072.45|14992.45|15072.15|14992.15|15072.45|14992.45|15072.15|14992.15|8
1724921830000|2024-08-29 08:57:10|15072.14|14992.14|15073.09|14993.09|15073.09|14993.09|15072.12|14992.12|9
1724921840000|2024-08-29 08:57:20|15073.22|14993.22|15073.51|14993.51|15073.69|14993.69|15073.22|14993.22|10
1724921850000|2024-08-29 08:57:30|15073.48|14993.48|15073.72|14993.72|15073.73|14993.73|15073.48|14993.48|6
1724921860000|2024-08-29 08:57:40|15073.71|14993.71|15073.1|14993.1|15073.78|14993.78|15073.1|14993.1|7
1724921870000|2024-08-29 08:57:50|15072.21|14992.21|15071.76|14991.76|15072.21|14992.21|15071.49|14991.49|9
1724921880000|2024-08-29 08:58:00|15071.79|14991.79|15072.42|14992.42|15072.42|14992.42|15071.78|14991.78|9
1724921890000|2024-08-29 08:58:10|15072.45|14992.45|15072.58|14992.58|15072.67|14992.67|15072.32|14992.32|9
1724921900000|2024-08-29 08:58:20|15072.59|14992.59|15073.14|14993.14|15073.22|14993.22|15072.43|14992.43|9
1724921910000|2024-08-29 08:58:30|15073.49|14993.49|15077.56|14997.56|15077.64|14997.64|15073.49|14993.49|9
1724921920000|2024-08-29 08:58:40|15077.62|14997.62|15077.79|14997.79|15077.8|14997.8|15077.43|14997.43|8
1724921930000|2024-08-29 08:58:50|15077.68|14997.68|15077.04|14997.04|15077.68|14997.68|15076.51|14996.51|7
1724921940000|2024-08-29 08:59:00|15076.99|14996.99|15079.53|14999.53|15079.53|14999.53|15076.99|14996.99|10
1724921950000|2024-08-29 08:59:10|15079.7|14999.7|15080.56|15000.56|15080.56|15000.56|15079.7|14999.7|9
1724921960000|2024-08-29 08:59:20|15080.61|15000.61|15082.09|15002.09|15082.09|15002.09|15080.61|15000.61|10
1724921970000|2024-08-29 08:59:30|15082.11|15002.11|15082.52|15002.52|15082.66|15002.66|15082.08|15002.08|9
1724921980000|2024-08-29 08:59:40|15082.4|15002.4|15081.9|15001.9|15082.4|15002.4|15081.81|15001.81|10
1724921990000|2024-08-29 08:59:50|15082.67|15002.67|15083.24|15003.24|15083.24|15003.24|15082.56|15002.56|9
1724922000000|2024-08-29 09:00:00|15083.54|15003.54|15083.75|15003.75|15084.15|15004.15|15083.54|15003.54|10
1724922010000|2024-08-29 09:00:10|15084.2|15004.2|15083.7|15003.7|15084.2|15004.2|15083.63|15003.63|10
1724922020000|2024-08-29 09:00:20|15084|15004|15083.78|15003.78|15084.13|15004.13|15083.78|15003.78|10
1724922030000|2024-08-29 09:00:30|15083.74|15003.74|15083.86|15003.86|15083.86|15003.86|15083.44|15003.44|9
1724922040000|2024-08-29 09:00:40|15083.79|15003.79|15087.22|15007.22|15087.22|15007.22|15083.79|15003.79|9
1724922050000|2024-08-29 09:00:50|15087.13|15007.13|15088.23|15008.23|15088.23|15008.23|15087.03|15007.03|10
1724922060000|2024-08-29 09:01:00|15088.39|15008.39|15088.46|15008.46|15088.49|15008.49|15088.23|15008.23|9
1724922070000|2024-08-29 09:01:10|15088.58|15008.58|15089.24|15009.24|15089.56|15009.56|15088.58|15008.58|10
1724922080000|2024-08-29 09:01:20|15089.18|15009.18|15089.95|15009.95|15090.1|15010.1|15089.18|15009.18|10
1724922090000|2024-08-29 09:01:30|15089.89|15009.89|15091.26|15011.26|15091.26|15011.26|15089.84|15009.84|9
1724922100000|2024-08-29 09:01:40|15091.15|15011.15|15090.61|15010.61|15091.15|15011.15|15090.53|15010.53|9
1724922110000|2024-08-29 09:01:50|15091.11|15011.11|15094.62|15014.62|15094.62|15014.62|15091.11|15011.11|10
1724922120000|2024-08-29 09:02:00|15094.81|15014.81|15094.58|15014.58|15095.49|15015.49|15094.58|15014.58|10
1724922130000|2024-08-29 09:02:10|15094.13|15014.13|15095.27|15015.27|15095.27|15015.27|15094.13|15014.13|10
1724922140000|2024-08-29 09:02:20|15095.26|15015.26|15095.13|15015.13|15095.38|15015.38|15094.44|15014.44|10
1724922150000|2024-08-29 09:02:30|15095.15|15015.15|15094.94|15014.94|15095.52|15015.52|15094.77|15014.77|9
1724922160000|2024-08-29 09:02:40|15095.37|15015.37|15100.33|15020.33|15100.33|15020.33|15095.3|15015.3|8
1724922170000|2024-08-29 09:02:50|15100.34|15020.34|15101.14|15021.14|15101.24|15021.24|15100.15|15020.15|9
1724922180000|2024-08-29 09:03:00|15100.97|15020.97|15104.1|15024.1|15104.1|15024.1|15100.97|15020.97|10
1724922190000|2024-08-29 09:03:10|15104.17|15024.17|15104.53|15024.53|15104.53|15024.53|15103.93|15023.93|10
1724922200000|2024-08-29 09:03:20|15104.41|15024.41|15105.03|15025.03|15105.03|15025.03|15104.3|15024.3|9
1724922210000|2024-08-29 09:03:30|15104.92|15024.92|15104.57|15024.57|15106.32|15026.32|15104.4|15024.4|10
1724922220000|2024-08-29 09:03:40|15104.69|15024.69|15103.61|15023.61|15104.69|15024.69|15103.59|15023.59|9
1724922230000|2024-08-29 09:03:50|15103.6|15023.6|15103.09|15023.09|15103.6|15023.6|15102.97|15022.97|9
1724922240000|2024-08-29 09:04:00|15102.98|15022.98|15102.2|15022.2|15102.98|15022.98|15102.2|15022.2|5
1724922250000|2024-08-29 09:04:10|15102.14|15022.14|15101.54|15021.54|15102.5|15022.5|15101.54|15021.54|8
1724922260000|2024-08-29 09:04:20|15101.5|15021.5|15100.22|15020.22|15101.5|15021.5|15100.12|15020.12|10
1724922270000|2024-08-29 09:04:30|15099.68|15019.68|15099.02|15019.02|15099.76|15019.76|15098.83|15018.83|10
1724922280000|2024-08-29 09:04:40|15098.91|15018.91|15099.63|15019.63|15099.63|15019.63|15098.85|15018.85|9
1724922290000|2024-08-29 09:04:50|15099.69|15019.69|15100.4|15020.4|15100.4|15020.4|15099.62|15019.62|9
1724922300000|2024-08-29 09:05:00|15100.45|15020.45|15100.97|15020.97|15101.06|15021.06|15100.45|15020.45|10
1724922310000|2024-08-29 09:05:10|15100.99|15020.99|15099.64|15019.64|15101.01|15021.01|15099.43|15019.43|10
1724922320000|2024-08-29 09:05:20|15099.59|15019.59|15098.77|15018.77|15099.6|15019.6|15098.77|15018.77|10
1724922330000|2024-08-29 09:05:30|15098.73|15018.73|15098.1|15018.1|15098.74|15018.74|15098.1|15018.1|9
1724922340000|2024-08-29 09:05:40|15098.03|15018.03|15097.24|15017.24|15098.03|15018.03|15097.24|15017.24|9
1724922350000|2024-08-29 09:05:50|15096.19|15016.19|15096.3|15016.3|15096.33|15016.33|15095.98|15015.98|9
1724922360000|2024-08-29 09:06:00|15095.87|15015.87|15095.98|15015.98|15095.98|15015.98|15095.32|15015.32|9
1724922370000|2024-08-29 09:06:10|15096.57|15016.57|15096|15016|15096.61|15016.61|15095.54|15015.54|9
1724922380000|2024-08-29 09:06:20|15096.15|15016.15|15098.24|15018.24|15098.24|15018.24|15096.15|15016.15|10
1724922390000|2024-08-29 09:06:30|15098.51|15018.51|15101.24|15021.24|15101.24|15021.24|15098.51|15018.51|9
1724922400000|2024-08-29 09:06:40|15101.71|15021.71|15104.61|15024.61|15104.61|15024.61|15101.71|15021.71|10
1724922410000|2024-08-29 09:06:50|15104.75|15024.75|15105.41|15025.41|15105.41|15025.41|15104.38|15024.38|10
1724922420000|2024-08-29 09:07:00|15105.93|15025.93|15104.85|15024.85|15105.93|15025.93|15104.57|15024.57|10
1724922430000|2024-08-29 09:07:10|15104.94|15024.94|15105.67|15025.67|15105.73|15025.73|15104.75|15024.75|10
1724922440000|2024-08-29 09:07:20|15105.82|15025.82|15106.34|15026.34|15106.36|15026.36|15104.81|15024.81|10
1724922450000|2024-08-29 09:07:30|15106.22|15026.22|15106.55|15026.55|15106.97|15026.97|15106.22|15026.22|8
1724922460000|2024-08-29 09:07:40|15106.77|15026.77|15107.07|15027.07|15107.12|15027.12|15106.77|15026.77|10
1724922470000|2024-08-29 09:07:50|15106.92|15026.92|15107.17|15027.17|15107.27|15027.27|15106.89|15026.89|9
1724922480000|2024-08-29 09:08:00|15107.16|15027.16|15106.17|15026.17|15107.16|15027.16|15105.97|15025.97|10
1724922490000|2024-08-29 09:08:10|15106.2|15026.2|15107|15027|15107.14|15027.14|15106.2|15026.2|9
1724922500000|2024-08-29 09:08:20|15107.21|15027.21|15107.99|15027.99|15108.6|15028.6|15107.21|15027.21|10
1724922510000|2024-08-29 09:08:30|15108.06|15028.06|15108.57|15028.57|15108.59|15028.59|15107.96|15027.96|9
1724922520000|2024-08-29 09:08:40|15108.86|15028.86|15108.83|15028.83|15109.04|15029.04|15108.68|15028.68|9
1724922530000|2024-08-29 09:08:50|15108.79|15028.79|15108.39|15028.39|15108.79|15028.79|15108.38|15028.38|10
1724922540000|2024-08-29 09:09:00|15108.41|15028.41|15107.67|15027.67|15108.41|15028.41|15107.67|15027.67|9
1724922550000|2024-08-29 09:09:10|15107.49|15027.49|15107.18|15027.18|15107.76|15027.76|15107.16|15027.16|9
1724922560000|2024-08-29 09:09:20|15106.83|15026.83|15106.11|15026.11|15106.83|15026.83|15106.08|15026.08|10
1724922570000|2024-08-29 09:09:30|15106.22|15026.22|15106.43|15026.43|15106.43|15026.43|15106.22|15026.22|10
1724922580000|2024-08-29 09:09:40|15106.53|15026.53|15107.2|15027.2|15107.39|15027.39|15106.53|15026.53|10
1724922590000|2024-08-29 09:09:50|15107.13|15027.13|15107.96|15027.96|15107.96|15027.96|15107.12|15027.12|10
1724922600000|2024-08-29 09:10:00|15107.98|15027.98|15107.45|15027.45|15107.99|15027.99|15107.45|15027.45|8
1724922610000|2024-08-29 09:10:10|15107.49|15027.49|15108.64|15028.64|15108.64|15028.64|15107.49|15027.49|10
1724922620000|2024-08-29 09:10:20|15108.53|15028.53|15108.75|15028.75|15108.75|15028.75|15108.53|15028.53|5
1724922630000|2024-08-29 09:10:30|15109.4|15029.4|15112.6|15032.6|15112.6|15032.6|15109.4|15029.4|10
1724922640000|2024-08-29 09:10:40|15112.66|15032.66|15114.77|15034.77|15114.77|15034.77|15112.66|15032.66|10
1724922650000|2024-08-29 09:10:50|15115.78|15035.78|15118.55|15038.55|15118.59|15038.59|15115.78|15035.78|10
1724922660000|2024-08-29 09:11:00|15118.48|15038.48|15118.48|15038.48|15118.48|15038.48|15118.31|15038.31|9
1724922670000|2024-08-29 09:11:10|15118.5|15038.5|15119.32|15039.32|15119.34|15039.34|15118.45|15038.45|8
1724922680000|2024-08-29 09:11:20|15119.42|15039.42|15119.24|15039.24|15119.48|15039.48|15118.9|15038.9|10
1724922690000|2024-08-29 09:11:30|15119.28|15039.28|15119.56|15039.56|15119.86|15039.86|15119.05|15039.05|10
1724922700000|2024-08-29 09:11:40|15119.54|15039.54|15119.34|15039.34|15119.76|15039.76|15118.83|15038.83|9
1724922710000|2024-08-29 09:11:50|15119.79|15039.79|15119.22|15039.22|15119.79|15039.79|15119.02|15039.02|8
1724922720000|2024-08-29 09:12:00|15119.28|15039.28|15119.53|15039.53|15119.53|15039.53|15118.62|15038.62|10
1724922730000|2024-08-29 09:12:10|15119.31|15039.31|15119.28|15039.28|15119.31|15039.31|15118.81|15038.81|10
1724922740000|2024-08-29 09:12:20|15119.41|15039.41|15120.89|15040.89|15120.89|15040.89|15119.41|15039.41|10
1724922750000|2024-08-29 09:12:30|15121.55|15041.55|15123.09|15043.09|15123.09|15043.09|15121.55|15041.55|8
1724922760000|2024-08-29 09:12:40|15123.1|15043.1|15125.41|15045.41|15125.41|15045.41|15123.1|15043.1|9
1724922770000|2024-08-29 09:12:50|15125.6|15045.6|15124.36|15044.36|15125.6|15045.6|15123.86|15043.86|10
1724922780000|2024-08-29 09:13:00|15124.22|15044.22|15122.91|15042.91|15124.22|15044.22|15122.89|15042.89|9
1724922790000|2024-08-29 09:13:10|15122.87|15042.87|15122.74|15042.74|15122.87|15042.87|15122.67|15042.67|10
1724922800000|2024-08-29 09:13:20|15122.77|15042.77|15122.12|15042.12|15122.77|15042.77|15122.12|15042.12|9
1724922810000|2024-08-29 09:13:30|15121.99|15041.99|15121.92|15041.92|15122.12|15042.12|15121.67|15041.67|8
1724922820000|2024-08-29 09:13:40|15121.74|15041.74|15120.45|15040.45|15121.81|15041.81|15120.45|15040.45|10
1724922830000|2024-08-29 09:13:50|15120.49|15040.49|15120.72|15040.72|15120.72|15040.72|15120.43|15040.43|8
1724922840000|2024-08-29 09:14:00|15120.44|15040.44|15120.68|15040.68|15120.68|15040.68|15120.3|15040.3|10
1724922850000|2024-08-29 09:14:10|15120.69|15040.69|15120.85|15040.85|15120.88|15040.88|15120.27|15040.27|10
1724922860000|2024-08-29 09:14:20|15120.99|15040.99|15120.47|15040.47|15121.12|15041.12|15120.47|15040.47|9
1724922870000|2024-08-29 09:14:30|15120.52|15040.52|15120.18|15040.18|15120.56|15040.56|15120.18|15040.18|10
1724922880000|2024-08-29 09:14:40|15120|15040|15119.46|15039.46|15120.24|15040.24|15119.46|15039.46|9
1724922890000|2024-08-29 09:14:50|15119.18|15039.18|15118.88|15038.88|15119.22|15039.22|15118.88|15038.88|9
1724922900000|2024-08-29 09:15:00|15118.85|15038.85|15122.39|15042.39|15122.39|15042.39|15118.85|15038.85|10
1724922910000|2024-08-29 09:15:10|15122.27|15042.27|15122.68|15042.68|15122.68|15042.68|15122.04|15042.04|10
1724922920000|2024-08-29 09:15:20|15122.58|15042.58|15124.7|15044.7|15124.7|15044.7|15122.58|15042.58|10
1724922930000|2024-08-29 09:15:30|15124.73|15044.73|15124.74|15044.74|15124.75|15044.75|15124.63|15044.63|9
1724922940000|2024-08-29 09:15:40|15124.76|15044.76|15125.21|15045.21|15125.21|15045.21|15124.76|15044.76|8
1724922950000|2024-08-29 09:15:50|15124.98|15044.98|15123.87|15043.87|15124.98|15044.98|15123.87|15043.87|8
1724922960000|2024-08-29 09:16:00|15123.68|15043.68|15122.35|15042.35|15123.75|15043.75|15122.35|15042.35|10
1724922970000|2024-08-29 09:16:10|15122.33|15042.33|15121.47|15041.47|15122.93|15042.93|15121.47|15041.47|10
1724922980000|2024-08-29 09:16:20|15121.58|15041.58|15121.19|15041.19|15121.58|15041.58|15121.05|15041.05|10
1724922990000|2024-08-29 09:16:30|15120.59|15040.59|15120.34|15040.34|15120.59|15040.59|15120.34|15040.34|8
1724923000000|2024-08-29 09:16:40|15120.1|15040.1|15120.48|15040.48|15120.79|15040.79|15119.5|15039.5|9
1724923010000|2024-08-29 09:16:50|15120.13|15040.13|15119.8|15039.8|15120.31|15040.31|15119.8|15039.8|8
1724923020000|2024-08-29 09:17:00|15119.67|15039.67|15119.17|15039.17|15119.67|15039.67|15119.15|15039.15|10
1724923030000|2024-08-29 09:17:10|15119.18|15039.18|15117.69|15037.69|15119.18|15039.18|15117.69|15037.69|9
1724923040000|2024-08-29 09:17:20|15117.53|15037.53|15116.86|15036.86|15117.53|15037.53|15116.85|15036.85|8
1724923050000|2024-08-29 09:17:30|15116.8|15036.8|15115.67|15035.67|15116.98|15036.98|15115.67|15035.67|10
1724923060000|2024-08-29 09:17:40|15115.65|15035.65|15115.56|15035.56|15115.69|15035.69|15115.45|15035.45|8
1724923070000|2024-08-29 09:17:50|15115.55|15035.55|15115.59|15035.59|15115.85|15035.85|15115.55|15035.55|10
1724923080000|2024-08-29 09:18:00|15115.62|15035.62|15116.08|15036.08|15116.65|15036.65|15115.62|15035.62|10
1724923090000|2024-08-29 09:18:10|15116.2|15036.2|15117.42|15037.42|15117.42|15037.42|15115.8|15035.8|10
1724923100000|2024-08-29 09:18:20|15117.19|15037.19|15116.41|15036.41|15117.29|15037.29|15116.41|15036.41|9
1724923110000|2024-08-29 09:18:30|15116.33|15036.33|15115.9|15035.9|15116.39|15036.39|15115.82|15035.82|9
1724923120000|2024-08-29 09:18:40|15115.92|15035.92|15115.97|15035.97|15116.01|15036.01|15115.89|15035.89|9
1724923130000|2024-08-29 09:18:50|15115.87|15035.87|15116|15036|15116.14|15036.14|15115.34|15035.34|10
1724923140000|2024-08-29 09:19:00|15115.97|15035.97|15117.02|15037.02|15117.03|15037.03|15115.27|15035.27|9
1724923150000|2024-08-29 09:19:10|15117.03|15037.03|15116.91|15036.91|15117.15|15037.15|15116.69|15036.69|10
1724923160000|2024-08-29 09:19:20|15117.02|15037.02|15117.44|15037.44|15117.58|15037.58|15117.02|15037.02|8
1724923170000|2024-08-29 09:19:30|15117.36|15037.36|15117.91|15037.91|15117.91|15037.91|15117.24|15037.24|9
1724923180000|2024-08-29 09:19:40|15117.95|15037.95|15117.78|15037.78|15118.15|15038.15|15117.58|15037.58|10
1724923190000|2024-08-29 09:19:50|15117.14|15037.14|15117.18|15037.18|15117.24|15037.24|15117.1|15037.1|9
1724923200000|2024-08-29 09:20:00|15117.23|15037.23|15116.3|15036.3|15117.23|15037.23|15116.2|15036.2|10
1724923210000|2024-08-29 09:20:10|15116.28|15036.28|15115.58|15035.58|15116.28|15036.28|15115.58|15035.58|9
1724923220000|2024-08-29 09:20:20|15115.55|15035.55|15115.37|15035.37|15115.71|15035.71|15115.34|15035.34|9
1724923230000|2024-08-29 09:20:30|15115.43|15035.43|15114.96|15034.96|15115.43|15035.43|15113.96|15033.96|10
1724923240000|2024-08-29 09:20:40|15115.34|15035.34|15114.27|15034.27|15115.55|15035.55|15114.27|15034.27|8
1724923250000|2024-08-29 09:20:50|15113.64|15033.64|15114.06|15034.06|15114.06|15034.06|15113.29|15033.29|9
1724923260000|2024-08-29 09:21:00|15114.15|15034.15|15112.79|15032.79|15114.15|15034.15|15112.79|15032.79|9
1724923270000|2024-08-29 09:21:10|15112.84|15032.84|15110.88|15030.88|15112.98|15032.98|15110.88|15030.88|10
1724923280000|2024-08-29 09:21:20|15110.83|15030.83|15111.16|15031.16|15111.16|15031.16|15110.58|15030.58|10
1724923290000|2024-08-29 09:21:30|15111.04|15031.04|15113.14|15033.14|15113.14|15033.14|15110.93|15030.93|10
1724923300000|2024-08-29 09:21:40|15113.33|15033.33|15113.67|15033.67|15113.92|15033.92|15113.04|15033.04|10
1724923310000|2024-08-29 09:21:50|15113.99|15033.99|15113.78|15033.78|15114.08|15034.08|15113.78|15033.78|9
1724923320000|2024-08-29 09:22:00|15113.72|15033.72|15114.59|15034.59|15114.59|15034.59|15113.45|15033.45|10
1724923330000|2024-08-29 09:22:10|15114.31|15034.31|15113.91|15033.91|15114.31|15034.31|15113.91|15033.91|10
1724923340000|2024-08-29 09:22:20|15114.25|15034.25|15116.52|15036.52|15116.52|15036.52|15114.23|15034.23|10
1724923350000|2024-08-29 09:22:30|15116.58|15036.58|15118.09|15038.09|15118.09|15038.09|15116.58|15036.58|9
1724923360000|2024-08-29 09:22:40|15117.99|15037.99|15116.89|15036.89|15118.11|15038.11|15116.89|15036.89|10
1724923370000|2024-08-29 09:22:50|15117.02|15037.02|15115.64|15035.64|15117.02|15037.02|15115.48|15035.48|9
1724923380000|2024-08-29 09:23:00|15115.65|15035.65|15116.19|15036.19|15116.25|15036.25|15115.65|15035.65|6
1724923390000|2024-08-29 09:23:10|15116.09|15036.09|15116.21|15036.21|15116.34|15036.34|15116.09|15036.09|7
1724923400000|2024-08-29 09:23:20|15116.33|15036.33|15119.03|15039.03|15119.03|15039.03|15116.33|15036.33|8
1724923410000|2024-08-29 09:23:30|15119.35|15039.35|15121.23|15041.23|15121.23|15041.23|15119.35|15039.35|10
1724923420000|2024-08-29 09:23:40|15120.82|15040.82|15121.41|15041.41|15121.58|15041.58|15120.82|15040.82|9
1724923430000|2024-08-29 09:23:50|15121.25|15041.25|15122.15|15042.15|15122.33|15042.33|15121.18|15041.18|10
1724923440000|2024-08-29 09:24:00|15122.02|15042.02|15121.88|15041.88|15122.02|15042.02|15121.67|15041.67|9
1724923450000|2024-08-29 09:24:10|15121.83|15041.83|15121.05|15041.05|15121.92|15041.92|15121.03|15041.03|6
1724923460000|2024-08-29 09:24:20|15121.09|15041.09|15121.01|15041.01|15121.39|15041.39|15121.01|15041.01|10
1724923470000|2024-08-29 09:24:30|15120.9|15040.9|15120.48|15040.48|15121.19|15041.19|15120.48|15040.48|8
1724923480000|2024-08-29 09:24:40|15120.51|15040.51|15120.39|15040.39|15120.63|15040.63|15120.39|15040.39|10
1724923490000|2024-08-29 09:24:50|15120.49|15040.49|15121.77|15041.77|15121.96|15041.96|15120.49|15040.49|9
1724923500000|2024-08-29 09:25:00|15121.78|15041.78|15121.64|15041.64|15121.78|15041.78|15121.63|15041.63|5
1724923510000|2024-08-29 09:25:10|15121.67|15041.67|15121.16|15041.16|15121.67|15041.67|15121.15|15041.15|9
1724923520000|2024-08-29 09:25:20|15121.07|15041.07|15121.17|15041.17|15121.18|15041.18|15121.05|15041.05|6
1724923530000|2024-08-29 09:25:30|15121.48|15041.48|15121.43|15041.43|15121.48|15041.48|15120.87|15040.87|10
1724923540000|2024-08-29 09:25:40|15121.41|15041.41|15121.04|15041.04|15121.69|15041.69|15121.03|15041.03|10
1724923550000|2024-08-29 09:25:50|15120.9|15040.9|15121.4|15041.4|15121.4|15041.4|15120.9|15040.9|9
1724923560000|2024-08-29 09:26:00|15122.02|15042.02|15121.43|15041.43|15122.02|15042.02|15121.27|15041.27|10
1724923570000|2024-08-29 09:26:10|15121.44|15041.44|15126.04|15046.04|15126.04|15046.04|15121.44|15041.44|8
1724923580000|2024-08-29 09:26:20|15126.76|15046.76|15132.74|15052.74|15133.13|15053.13|15126.76|15046.76|10
1724923590000|2024-08-29 09:26:30|15132.99|15052.99|15133.94|15053.94|15133.94|15053.94|15132.99|15052.99|10
1724923600000|2024-08-29 09:26:40|15134.01|15054.01|15134.01|15054.01|15134.31|15054.31|15134.01|15054.01|9
1724923610000|2024-08-29 09:26:50|15133.96|15053.96|15134.21|15054.21|15134.21|15054.21|15133.63|15053.63|8
1724923620000|2024-08-29 09:27:00|15134.57|15054.57|15134.42|15054.42|15134.82|15054.82|15134.41|15054.41|10
1724923630000|2024-08-29 09:27:10|15133.24|15053.24|15132.66|15052.66|15133.47|15053.47|15132.66|15052.66|10
1724923640000|2024-08-29 09:27:20|15132.86|15052.86|15133.43|15053.43|15133.43|15053.43|15132.5|15052.5|7
1724923650000|2024-08-29 09:27:30|15134.1|15054.1|15135.99|15055.99|15135.99|15055.99|15134.1|15054.1|10
1724923660000|2024-08-29 09:27:40|15136.2|15056.2|15135.47|15055.47|15136.51|15056.51|15135.47|15055.47|10
1724923670000|2024-08-29 09:27:50|15135.39|15055.39|15136|15056|15136.25|15056.25|15135.33|15055.33|10
1724923680000|2024-08-29 09:28:00|15135.94|15055.94|15137.89|15057.89|15137.89|15057.89|15135.9|15055.9|10
1724923690000|2024-08-29 09:28:10|15137.8|15057.8|15138.31|15058.31|15138.32|15058.32|15137.76|15057.76|10
1724923700000|2024-08-29 09:28:20|15138.13|15058.13|15137.2|15057.2|15138.13|15058.13|15137.2|15057.2|10
1724923710000|2024-08-29 09:28:30|15137.11|15057.11|15138.37|15058.37|15138.37|15058.37|15136.95|15056.95|9
1724923720000|2024-08-29 09:28:40|15138.5|15058.5|15139.3|15059.3|15139.6|15059.6|15138.5|15058.5|9
1724923730000|2024-08-29 09:28:50|15139.21|15059.21|15139.12|15059.12|15139.58|15059.58|15139.04|15059.04|10
1724923740000|2024-08-29 09:29:00|15139.42|15059.42|15139.13|15059.13|15139.42|15059.42|15138.69|15058.69|10
1724923750000|2024-08-29 09:29:10|15139.25|15059.25|15141.19|15061.19|15141.19|15061.19|15139.25|15059.25|10
1724923760000|2024-08-29 09:29:20|15141.09|15061.09|15143.73|15063.73|15143.73|15063.73|15141.09|15061.09|10
1724923770000|2024-08-29 09:29:30|15143.79|15063.79|15142.71|15062.71|15143.79|15063.79|15142.7|15062.7|8
1724923780000|2024-08-29 09:29:40|15142.61|15062.61|15142.36|15062.36|15142.94|15062.94|15142.36|15062.36|6
1724923790000|2024-08-29 09:29:50|15142.18|15062.18|15142.65|15062.65|15142.75|15062.75|15142.04|15062.04|9
1724923800000|2024-08-29 09:30:00|15142.72|15062.72|15143.12|15063.12|15143.38|15063.38|15142.49|15062.49|10
1724923810000|2024-08-29 09:30:10|15143.08|15063.08|15142.79|15062.79|15144.01|15064.01|15142.79|15062.79|9
1724923820000|2024-08-29 09:30:20|15142.86|15062.86|15141.75|15061.75|15142.88|15062.88|15141.55|15061.55|10
1724923830000|2024-08-29 09:30:30|15141.72|15061.72|15141.4|15061.4|15141.92|15061.92|15141.4|15061.4|10
1724923840000|2024-08-29 09:30:40|15141.14|15061.14|15139.49|15059.49|15141.14|15061.14|15139.49|15059.49|10
1724923850000|2024-08-29 09:30:50|15139.86|15059.86|15140.2|15060.2|15140.28|15060.28|15139.86|15059.86|10
1724923860000|2024-08-29 09:31:00|15140.18|15060.18|15137.89|15057.89|15140.18|15060.18|15137.89|15057.89|10
1724923870000|2024-08-29 09:31:10|15138.05|15058.05|15136.77|15056.77|15138.08|15058.08|15136.68|15056.68|9
1724923880000|2024-08-29 09:31:20|15136.75|15056.75|15136.74|15056.74|15136.87|15056.87|15136.22|15056.22|8
1724923890000|2024-08-29 09:31:30|15136.64|15056.64|15136.47|15056.47|15136.69|15056.69|15136.44|15056.44|8
1724923900000|2024-08-29 09:31:40|15136.46|15056.46|15136.03|15056.03|15136.46|15056.46|15135.97|15055.97|9
1724923910000|2024-08-29 09:31:50|15136.14|15056.14|15135.6|15055.6|15136.14|15056.14|15135.6|15055.6|10
1724923920000|2024-08-29 09:32:00|15135.49|15055.49|15134.69|15054.69|15135.49|15055.49|15134.69|15054.69|10
1724923930000|2024-08-29 09:32:10|15134.59|15054.59|15134.65|15054.65|15134.94|15054.94|15134.58|15054.58|9
1724923940000|2024-08-29 09:32:20|15134.67|15054.67|15135.5|15055.5|15135.87|15055.87|15134.67|15054.67|10
1724923950000|2024-08-29 09:32:30|15135.68|15055.68|15135.4|15055.4|15135.8|15055.8|15135.4|15055.4|9
1724923960000|2024-08-29 09:32:40|15135.51|15055.51|15136.26|15056.26|15136.26|15056.26|15135.51|15055.51|8
1724923970000|2024-08-29 09:32:50|15136.33|15056.33|15136.12|15056.12|15137.02|15057.02|15136.12|15056.12|9
1724923980000|2024-08-29 09:33:00|15136.55|15056.55|15136.07|15056.07|15137.04|15057.04|15136.06|15056.06|9
1724923990000|2024-08-29 09:33:10|15135.9|15055.9|15134.57|15054.57|15135.9|15055.9|15134.45|15054.45|9
1724924000000|2024-08-29 09:33:20|15134.6|15054.6|15133.16|15053.16|15134.6|15054.6|15132.87|15052.87|10
1724924010000|2024-08-29 09:33:30|15132.49|15052.49|15129.97|15049.97|15132.67|15052.67|15129.66|15049.66|9
1724924020000|2024-08-29 09:33:40|15130.09|15050.09|15130.54|15050.54|15130.74|15050.74|15130.09|15050.09|8
1724924030000|2024-08-29 09:33:50|15130.32|15050.32|15130.33|15050.33|15130.62|15050.62|15130.26|15050.26|8
1724924040000|2024-08-29 09:34:00|15130.36|15050.36|15130.09|15050.09|15130.55|15050.55|15129.94|15049.94|10
1724924050000|2024-08-29 09:34:10|15130.08|15050.08|15129.33|15049.33|15130.09|15050.09|15129.33|15049.33|10
1724924060000|2024-08-29 09:34:20|15129.54|15049.54|15129.88|15049.88|15129.9|15049.9|15129.49|15049.49|9
1724924070000|2024-08-29 09:34:30|15129.9|15049.9|15129.83|15049.83|15129.9|15049.9|15129.64|15049.64|9
1724924080000|2024-08-29 09:34:40|15129.73|15049.73|15130.51|15050.51|15130.51|15050.51|15129.73|15049.73|10
1724924090000|2024-08-29 09:34:50|15130.52|15050.52|15130.76|15050.76|15130.83|15050.83|15130.52|15050.52|10
1724924100000|2024-08-29 09:35:00|15130.94|15050.94|15132.23|15052.23|15132.23|15052.23|15130.94|15050.94|10
1724924110000|2024-08-29 09:35:10|15132.77|15052.77|15134.68|15054.68|15134.68|15054.68|15132.69|15052.69|10
1724924120000|2024-08-29 09:35:20|15134.42|15054.42|15134.93|15054.93|15134.93|15054.93|15134.36|15054.36|10
1724924130000|2024-08-29 09:35:30|15134.81|15054.81|15135.84|15055.84|15135.86|15055.86|15134.81|15054.81|9
1724924140000|2024-08-29 09:35:40|15135.85|15055.85|15135.75|15055.75|15135.85|15055.85|15135.75|15055.75|4
1724924150000|2024-08-29 09:35:50|15135.69|15055.69|15135.9|15055.9|15135.9|15055.9|15135.65|15055.65|7
1724924160000|2024-08-29 09:36:00|15136.68|15056.68|15137.11|15057.11|15137.11|15057.11|15136.56|15056.56|8
1724924170000|2024-08-29 09:36:10|15137.23|15057.23|15137.9|15057.9|15138.08|15058.08|15137.08|15057.08|10
1724924180000|2024-08-29 09:36:20|15137.81|15057.81|15137.91|15057.91|15137.93|15057.93|15137.6|15057.6|8
1724924190000|2024-08-29 09:36:30|15138.71|15058.71|15138.29|15058.29|15140.01|15060.01|15138.29|15058.29|10
1724924200000|2024-08-29 09:36:40|15138.16|15058.16|15139.03|15059.03|15139.4|15059.4|15138.16|15058.16|8
1724924210000|2024-08-29 09:36:50|15139.67|15059.67|15139.8|15059.8|15140.17|15060.17|15139.67|15059.67|8
1724924220000|2024-08-29 09:37:00|15139.77|15059.77|15139.85|15059.85|15139.85|15059.85|15139.75|15059.75|9
1724924230000|2024-08-29 09:37:10|15139.7|15059.7|15139.53|15059.53|15139.7|15059.7|15139.4|15059.4|10
1724924240000|2024-08-29 09:37:20|15139.27|15059.27|15138.9|15058.9|15139.27|15059.27|15138.88|15058.88|9
1724924250000|2024-08-29 09:37:30|15139.04|15059.04|15135.56|15055.56|15139.04|15059.04|15135.56|15055.56|10
1724924260000|2024-08-29 09:37:40|15135.38|15055.38|15134.96|15054.96|15135.69|15055.69|15134.96|15054.96|10
1724924270000|2024-08-29 09:37:50|15134.79|15054.79|15135.58|15055.58|15135.58|15055.58|15134.64|15054.64|10
1724924280000|2024-08-29 09:38:00|15135.65|15055.65|15135.92|15055.92|15136.35|15056.35|15135.41|15055.41|10
1724924290000|2024-08-29 09:38:10|15135.83|15055.83|15135.17|15055.17|15136.15|15056.15|15135.17|15055.17|10
1724924300000|2024-08-29 09:38:20|15134.67|15054.67|15138.57|15058.57|15138.66|15058.66|15132.44|15052.44|10
1724924310000|2024-08-29 09:38:30|15138.43|15058.43|15137.53|15057.53|15138.43|15058.43|15137.53|15057.53|8
1724924320000|2024-08-29 09:38:40|15137.37|15057.37|15137.07|15057.07|15137.79|15057.79|15137.07|15057.07|10
1724924330000|2024-08-29 09:38:50|15137.09|15057.09|15136.82|15056.82|15137.09|15057.09|15136.6|15056.6|9
1724924340000|2024-08-29 09:39:00|15136.81|15056.81|15137.36|15057.36|15137.43|15057.43|15136.57|15056.57|10
1724924350000|2024-08-29 09:39:10|15137.45|15057.45|15137.78|15057.78|15137.78|15057.78|15137.3|15057.3|9
1724924360000|2024-08-29 09:39:20|15137.76|15057.76|15138.22|15058.22|15138.22|15058.22|15137.76|15057.76|10
1724924370000|2024-08-29 09:39:30|15138.02|15058.02|15138.35|15058.35|15138.99|15058.99|15138.02|15058.02|10
1724924380000|2024-08-29 09:39:40|15138.38|15058.38|15139.5|15059.5|15139.5|15059.5|15138.38|15058.38|10
1724924390000|2024-08-29 09:39:50|15140.11|15060.11|15140.24|15060.24|15140.3|15060.3|15140.11|15060.11|10
1724924400000|2024-08-29 09:40:00|15140.41|15060.41|15143.58|15063.58|15143.66|15063.66|15140.41|15060.41|10
1724924410000|2024-08-29 09:40:10|15143.45|15063.45|15143.27|15063.27|15144.26|15064.26|15143.27|15063.27|10
1724924420000|2024-08-29 09:40:20|15143.42|15063.42|15145.36|15065.36|15145.36|15065.36|15143.42|15063.42|10
1724924430000|2024-08-29 09:40:30|15145.47|15065.47|15145.7|15065.7|15145.82|15065.82|15145.47|15065.47|9
1724924440000|2024-08-29 09:40:40|15145.71|15065.71|15145.34|15065.34|15145.71|15065.71|15145.09|15065.09|10
1724924450000|2024-08-29 09:40:50|15145.48|15065.48|15146.17|15066.17|15146.23|15066.23|15145.45|15065.45|10
1724924460000|2024-08-29 09:41:00|15145.82|15065.82|15145.1|15065.1|15146.09|15066.09|15145.1|15065.1|10
1724924470000|2024-08-29 09:41:10|15145.02|15065.02|15143.78|15063.78|15145.02|15065.02|15143.73|15063.73|10
1724924480000|2024-08-29 09:41:20|15143.99|15063.99|15145.6|15065.6|15145.6|15065.6|15143.99|15063.99|10
1724924490000|2024-08-29 09:41:30|15145.57|15065.57|15146.46|15066.46|15146.46|15066.46|15145.57|15065.57|10
1724924500000|2024-08-29 09:41:40|15146.4|15066.4|15146.12|15066.12|15147.01|15067.01|15146.12|15066.12|9
1724924510000|2024-08-29 09:41:50|15146.22|15066.22|15145.29|15065.29|15146.47|15066.47|15145.29|15065.29|8
1724924520000|2024-08-29 09:42:00|15145.32|15065.32|15144.61|15064.61|15145.43|15065.43|15144.52|15064.52|10
1724924530000|2024-08-29 09:42:10|15144.18|15064.18|15144.67|15064.67|15144.9|15064.9|15144.18|15064.18|9
1724924540000|2024-08-29 09:42:20|15144.56|15064.56|15143.57|15063.57|15144.56|15064.56|15143.57|15063.57|10
1724924550000|2024-08-29 09:42:30|15143.44|15063.44|15141.06|15061.06|15143.44|15063.44|15141.06|15061.06|10
1724924560000|2024-08-29 09:42:40|15140.51|15060.51|15139.06|15059.06|15140.91|15060.91|15139.06|15059.06|9
1724924570000|2024-08-29 09:42:50|15138.97|15058.97|15138.05|15058.05|15138.97|15058.97|15137.67|15057.67|9
1724924580000|2024-08-29 09:43:00|15138.06|15058.06|15137.7|15057.7|15138.61|15058.61|15137.7|15057.7|9
1724924590000|2024-08-29 09:43:10|15137.67|15057.67|15137.47|15057.47|15137.67|15057.67|15137.15|15057.15|8
1724924600000|2024-08-29 09:43:20|15137.72|15057.72|15137.57|15057.57|15138.32|15058.32|15137.57|15057.57|9
1724924610000|2024-08-29 09:43:30|15137.41|15057.41|15135.8|15055.8|15137.41|15057.41|15135.8|15055.8|9
1724924620000|2024-08-29 09:43:40|15135.63|15055.63|15136.48|15056.48|15136.48|15056.48|15135.63|15055.63|9
1724924630000|2024-08-29 09:43:50|15136.54|15056.54|15139.02|15059.02|15139.02|15059.02|15136.3|15056.3|10
1724924640000|2024-08-29 09:44:00|15139.06|15059.06|15139.93|15059.93|15140.01|15060.01|15139|15059|10
1724924650000|2024-08-29 09:44:10|15140.25|15060.25|15140.38|15060.38|15140.52|15060.52|15140.12|15060.12|10
1724924660000|2024-08-29 09:44:20|15140.45|15060.45|15140.72|15060.72|15140.76|15060.76|15140.4|15060.4|9
1724924670000|2024-08-29 09:44:30|15140.6|15060.6|15141.06|15061.06|15141.06|15061.06|15140.32|15060.32|9
1724924680000|2024-08-29 09:44:40|15141.1|15061.1|15140.93|15060.93|15141.1|15061.1|15140.74|15060.74|9
1724924690000|2024-08-29 09:44:50|15141.01|15061.01|15140.91|15060.91|15141.07|15061.07|15140.8|15060.8|8
1724924700000|2024-08-29 09:45:00|15140.78|15060.78|15139.94|15059.94|15140.82|15060.82|15139.94|15059.94|10
1724924710000|2024-08-29 09:45:10|15139.9|15059.9|15138.37|15058.37|15139.94|15059.94|15138.37|15058.37|10
1724924720000|2024-08-29 09:45:20|15138.48|15058.48|15138.03|15058.03|15138.52|15058.52|15138.03|15058.03|10
1724924730000|2024-08-29 09:45:30|15138.26|15058.26|15141.68|15061.68|15141.68|15061.68|15138.26|15058.26|10
1724924740000|2024-08-29 09:45:40|15142.54|15062.54|15141.18|15061.18|15142.61|15062.61|15141.18|15061.18|10
1724924750000|2024-08-29 09:45:50|15141.19|15061.19|15140.93|15060.93|15141.66|15061.66|15140.93|15060.93|10
1724924760000|2024-08-29 09:46:00|15140.84|15060.84|15141.67|15061.67|15141.67|15061.67|15140.1|15060.1|10
1724924770000|2024-08-29 09:46:10|15141.76|15061.76|15140.97|15060.97|15142.98|15062.98|15140.97|15060.97|10
1724924780000|2024-08-29 09:46:20|15140.92|15060.92|15140.07|15060.07|15140.92|15060.92|15139.92|15059.92|10
1724924790000|2024-08-29 09:46:30|15140.18|15060.18|15138.86|15058.86|15140.18|15060.18|15138.86|15058.86|10
1724924800000|2024-08-29 09:46:40|15138.55|15058.55|15138.02|15058.02|15138.93|15058.93|15138.02|15058.02|10
1724924810000|2024-08-29 09:46:50|15137.86|15057.86|15137.61|15057.61|15137.86|15057.86|15137.46|15057.46|9
1724924820000|2024-08-29 09:47:00|15137.58|15057.58|15137.38|15057.38|15137.59|15057.59|15137.07|15057.07|8
1724924830000|2024-08-29 09:47:10|15137.36|15057.36|15138.18|15058.18|15138.19|15058.19|15137.36|15057.36|10
1724924840000|2024-08-29 09:47:20|15137.77|15057.77|15138.54|15058.54|15138.54|15058.54|15137.77|15057.77|10
1724924850000|2024-08-29 09:47:30|15138.64|15058.64|15140.28|15060.28|15140.28|15060.28|15138.64|15058.64|9
1724924860000|2024-08-29 09:47:40|15140.46|15060.46|15140.31|15060.31|15140.76|15060.76|15140.31|15060.31|10
1724924870000|2024-08-29 09:47:50|15140.41|15060.41|15139.96|15059.96|15140.62|15060.62|15139.96|15059.96|9
1724924880000|2024-08-29 09:48:00|15139.32|15059.32|15142.63|15062.63|15142.63|15062.63|15138.96|15058.96|10
1724924890000|2024-08-29 09:48:10|15143.76|15063.76|15146.01|15066.01|15146.37|15066.37|15143.76|15063.76|10
1724924900000|2024-08-29 09:48:20|15145.57|15065.57|15144.89|15064.89|15145.57|15065.57|15144.59|15064.59|10
1724924910000|2024-08-29 09:48:30|15145.52|15065.52|15144.33|15064.33|15145.67|15065.67|15144.33|15064.33|10
1724924920000|2024-08-29 09:48:40|15144.1|15064.1|15143.79|15063.79|15144.1|15064.1|15143.53|15063.53|9
1724924930000|2024-08-29 09:48:50|15143.81|15063.81|15142.84|15062.84|15143.83|15063.83|15142.84|15062.84|7
1724924940000|2024-08-29 09:49:00|15143.08|15063.08|15142.65|15062.65|15143.08|15063.08|15142.5|15062.5|10
1724924950000|2024-08-29 09:49:10|15142.66|15062.66|15141.45|15061.45|15142.66|15062.66|15141.41|15061.41|10
1724924960000|2024-08-29 09:49:20|15141.42|15061.42|15138.85|15058.85|15141.48|15061.48|15138.85|15058.85|8
1724924970000|2024-08-29 09:49:30|15138.53|15058.53|15137.3|15057.3|15138.8|15058.8|15136.89|15056.89|10
1724924980000|2024-08-29 09:49:40|15137.27|15057.27|15137.93|15057.93|15137.93|15057.93|15137.18|15057.18|8
1724924990000|2024-08-29 09:49:50|15137.94|15057.94|15137.68|15057.68|15137.94|15057.94|15137.44|15057.44|8
1724925000000|2024-08-29 09:50:00|15137.48|15057.48|15137.24|15057.24|15137.67|15057.67|15137.23|15057.23|10
1724925010000|2024-08-29 09:50:10|15137.25|15057.25|15135.16|15055.16|15137.25|15057.25|15135.16|15055.16|10
1724925020000|2024-08-29 09:50:20|15135.04|15055.04|15133.48|15053.48|15135.04|15055.04|15133.37|15053.37|10
1724925030000|2024-08-29 09:50:30|15133.63|15053.63|15133.76|15053.76|15133.76|15053.76|15132.95|15052.95|10
1724925040000|2024-08-29 09:50:40|15133.82|15053.82|15133.77|15053.77|15134.07|15054.07|15133.71|15053.71|7
1724925050000|2024-08-29 09:50:50|15133.72|15053.72|15132.36|15052.36|15133.72|15053.72|15132.36|15052.36|10
1724925060000|2024-08-29 09:51:00|15132.15|15052.15|15132.3|15052.3|15132.61|15052.61|15132.05|15052.05|10
1724925070000|2024-08-29 09:51:10|15132.16|15052.16|15129.73|15049.73|15132.16|15052.16|15129.73|15049.73|10
1724925080000|2024-08-29 09:51:20|15129.26|15049.26|15129.86|15049.86|15129.86|15049.86|15128.55|15048.55|10
1724925090000|2024-08-29 09:51:30|15130.48|15050.48|15131.35|15051.35|15131.35|15051.35|15130.48|15050.48|10
1724925100000|2024-08-29 09:51:40|15131.32|15051.32|15131.09|15051.09|15131.42|15051.42|15130.76|15050.76|9
1724925110000|2024-08-29 09:51:50|15131.15|15051.15|15129.6|15049.6|15131.19|15051.19|15129.6|15049.6|10
1724925120000|2024-08-29 09:52:00|15129.72|15049.72|15127.82|15047.82|15129.72|15049.72|15127.82|15047.82|10
1724925130000|2024-08-29 09:52:10|15127.71|15047.71|15124.83|15044.83|15127.71|15047.71|15124.83|15044.83|8
1724925140000|2024-08-29 09:52:20|15124.86|15044.86|15122.77|15042.77|15124.86|15044.86|15122.69|15042.69|10
1724925150000|2024-08-29 09:52:30|15122.67|15042.67|15120.89|15040.89|15122.67|15042.67|15120.8|15040.8|10
1724925160000|2024-08-29 09:52:40|15120.86|15040.86|15118.65|15038.65|15121|15041|15118.65|15038.65|9
1724925170000|2024-08-29 09:52:50|15118.23|15038.23|15119.43|15039.43|15119.43|15039.43|15118.14|15038.14|9
1724925180000|2024-08-29 09:53:00|15119.35|15039.35|15118.58|15038.58|15119.86|15039.86|15118.58|15038.58|10
1724925190000|2024-08-29 09:53:10|15118.11|15038.11|15117.86|15037.86|15119.71|15039.71|15117.75|15037.75|10
1724925200000|2024-08-29 09:53:20|15118.31|15038.31|15117.5|15037.5|15118.31|15038.31|15117.46|15037.46|9
1724925210000|2024-08-29 09:53:30|15117.67|15037.67|15116.28|15036.28|15117.71|15037.71|15116.28|15036.28|10
1724925220000|2024-08-29 09:53:40|15116.3|15036.3|15115.47|15035.47|15116.3|15036.3|15115.47|15035.47|9
1724925230000|2024-08-29 09:53:50|15115.51|15035.51|15116.27|15036.27|15116.38|15036.38|15115.49|15035.49|9
1724925240000|2024-08-29 09:54:00|15116.26|15036.26|15116.28|15036.28|15116.49|15036.49|15116.05|15036.05|10
1724925250000|2024-08-29 09:54:10|15116.34|15036.34|15115.3|15035.3|15116.56|15036.56|15115.1|15035.1|10
1724925260000|2024-08-29 09:54:20|15115.34|15035.34|15116.17|15036.17|15116.17|15036.17|15115.34|15035.34|10
1724925270000|2024-08-29 09:54:30|15116.13|15036.13|15114.59|15034.59|15116.46|15036.46|15114.59|15034.59|10
1724925280000|2024-08-29 09:54:40|15114.56|15034.56|15112.91|15032.91|15114.56|15034.56|15112.91|15032.91|10
1724925290000|2024-08-29 09:54:50|15113.01|15033.01|15110.77|15030.77|15113.01|15033.01|15110.77|15030.77|10
1724925300000|2024-08-29 09:55:00|15111.03|15031.03|15110.36|15030.36|15111.03|15031.03|15110.21|15030.21|9
1724925310000|2024-08-29 09:55:10|15110.5|15030.5|15109.06|15029.06|15110.5|15030.5|15109.06|15029.06|10
1724925320000|2024-08-29 09:55:20|15108.81|15028.81|15109.42|15029.42|15109.47|15029.47|15108.21|15028.21|10
1724925330000|2024-08-29 09:55:30|15109.4|15029.4|15109.95|15029.95|15110.12|15030.12|15109.4|15029.4|10
1724925340000|2024-08-29 09:55:40|15110.02|15030.02|15110.05|15030.05|15110.24|15030.24|15110.01|15030.01|10
1724925350000|2024-08-29 09:55:50|15110.16|15030.16|15109.86|15029.86|15110.34|15030.34|15109.86|15029.86|10
1724925360000|2024-08-29 09:56:00|15109.85|15029.85|15109.02|15029.02|15109.85|15029.85|15109.02|15029.02|10
1724925370000|2024-08-29 09:56:10|15108.94|15028.94|15108.22|15028.22|15108.94|15028.94|15108.2|15028.2|10
1724925380000|2024-08-29 09:56:20|15108.33|15028.33|15109.14|15029.14|15109.14|15029.14|15108.33|15028.33|10
1724925390000|2024-08-29 09:56:30|15109.2|15029.2|15109.11|15029.11|15109.32|15029.32|15109.11|15029.11|8
1724925400000|2024-08-29 09:56:40|15109.22|15029.22|15109.49|15029.49|15109.49|15029.49|15107.87|15027.87|10
1724925410000|2024-08-29 09:56:50|15109.53|15029.53|15110.29|15030.29|15110.3|15030.3|15109.53|15029.53|9
1724925420000|2024-08-29 09:57:00|15110.81|15030.81|15113.37|15033.37|15113.37|15033.37|15110.81|15030.81|10
1724925430000|2024-08-29 09:57:10|15113.26|15033.26|15112.84|15032.84|15113.38|15033.38|15112.84|15032.84|10
1724925440000|2024-08-29 09:57:20|15112.69|15032.69|15111.34|15031.34|15112.69|15032.69|15111.34|15031.34|10
1724925450000|2024-08-29 09:57:30|15111.27|15031.27|15110.14|15030.14|15111.27|15031.27|15110.14|15030.14|10
1724925460000|2024-08-29 09:57:40|15109.65|15029.65|15108.96|15028.96|15109.83|15029.83|15108.96|15028.96|9
1724925470000|2024-08-29 09:57:50|15108.47|15028.47|15108.14|15028.14|15108.51|15028.51|15107.88|15027.88|9
1724925480000|2024-08-29 09:58:00|15107.97|15027.97|15106.62|15026.62|15107.97|15027.97|15106.62|15026.62|10
1724925490000|2024-08-29 09:58:10|15106.51|15026.51|15105.96|15025.96|15106.67|15026.67|15105.83|15025.83|10
1724925500000|2024-08-29 09:58:20|15105.85|15025.85|15105.73|15025.73|15105.85|15025.85|15105.27|15025.27|9
1724925510000|2024-08-29 09:58:30|15105.17|15025.17|15101.46|15021.46|15105.17|15025.17|15101.46|15021.46|10
1724925520000|2024-08-29 09:58:40|15101.27|15021.27|15100.1|15020.1|15101.27|15021.27|15100.1|15020.1|8
1724925530000|2024-08-29 09:58:50|15099.77|15019.77|15099.16|15019.16|15099.98|15019.98|15099.16|15019.16|10
1724925540000|2024-08-29 09:59:00|15099.06|15019.06|15099.49|15019.49|15099.49|15019.49|15099.06|15019.06|8
1724925550000|2024-08-29 09:59:10|15099.43|15019.43|15099.88|15019.88|15099.88|15019.88|15099.43|15019.43|9
1724925560000|2024-08-29 09:59:20|15099.67|15019.67|15100.29|15020.29|15100.29|15020.29|15099.67|15019.67|10
1724925570000|2024-08-29 09:59:30|15100.33|15020.33|15101.47|15021.47|15101.47|15021.47|15100.33|15020.33|10
1724925580000|2024-08-29 09:59:40|15101.33|15021.33|15101.58|15021.58|15101.66|15021.66|15101.01|15021.01|10
1724925590000|2024-08-29 09:59:50|15101.57|15021.57|15101.29|15021.29|15101.73|15021.73|15101.29|15021.29|10
1724925600000|2024-08-29 10:00:00|15102.08|15022.08|15100.93|15020.93|15102.23|15022.23|15100.93|15020.93|10
1724925610000|2024-08-29 10:00:10|15101|15021|15101.37|15021.37|15101.37|15021.37|15099.81|15019.81|10
1724925620000|2024-08-29 10:00:20|15101.32|15021.32|15100.75|15020.75|15103.1|15023.1|15100.75|15020.75|10
1724925630000|2024-08-29 10:00:30|15100.74|15020.74|15101.74|15021.74|15101.74|15021.74|15100.74|15020.74|10
1724925640000|2024-08-29 10:00:40|15101.68|15021.68|15102.49|15022.49|15102.49|15022.49|15101.68|15021.68|9
1724925650000|2024-08-29 10:00:50|15102.52|15022.52|15102.83|15022.83|15103.23|15023.23|15102.52|15022.52|9
1724925660000|2024-08-29 10:01:00|15102.87|15022.87|15102.47|15022.47|15102.9|15022.9|15101.91|15021.91|10
1724925670000|2024-08-29 10:01:10|15102.31|15022.31|15105.14|15025.14|15105.14|15025.14|15102.31|15022.31|10
1724925680000|2024-08-29 10:01:20|15105.42|15025.42|15105.56|15025.56|15105.56|15025.56|15105.42|15025.42|2
1724925690000|2024-08-29 10:01:30|15109.15|15029.15|15109.52|15029.52|15110.02|15030.02|15109.15|15029.15|10
1724925700000|2024-08-29 10:01:40|15109.7|15029.7|15109.13|15029.13|15109.85|15029.85|15109.13|15029.13|9
1724925710000|2024-08-29 10:01:50|15108.35|15028.35|15108.8|15028.8|15108.8|15028.8|15108.22|15028.22|10
1724925720000|2024-08-29 10:02:00|15109|15029|15108.54|15028.54|15109.2|15029.2|15108.54|15028.54|8
1724925730000|2024-08-29 10:02:10|15108.51|15028.51|15109.08|15029.08|15109.48|15029.48|15108.51|15028.51|10
1724925740000|2024-08-29 10:02:20|15109.52|15029.52|15112.28|15032.28|15112.51|15032.51|15109.52|15029.52|10
1724925750000|2024-08-29 10:02:30|15112.15|15032.15|15112.19|15032.19|15112.19|15032.19|15111.73|15031.73|10
1724925760000|2024-08-29 10:02:40|15112.14|15032.14|15113.46|15033.46|15113.7|15033.7|15112.14|15032.14|9
1724925770000|2024-08-29 10:02:50|15114.07|15034.07|15115.36|15035.36|15115.36|15035.36|15113.97|15033.97|10
1724925780000|2024-08-29 10:03:00|15115.38|15035.38|15115.96|15035.96|15115.96|15035.96|15115.38|15035.38|10
1724925790000|2024-08-29 10:03:10|15116.05|15036.05|15115.73|15035.73|15116.05|15036.05|15115.63|15035.63|8
1724925800000|2024-08-29 10:03:20|15115.75|15035.75|15114.72|15034.72|15115.78|15035.78|15114.72|15034.72|9
1724925810000|2024-08-29 10:03:30|15114.42|15034.42|15111.93|15031.93|15114.42|15034.42|15111.93|15031.93|10
1724925820000|2024-08-29 10:03:40|15111.8|15031.8|15108.77|15028.77|15111.8|15031.8|15108.63|15028.63|10
1724925830000|2024-08-29 10:03:50|15108.69|15028.69|15109.37|15029.37|15109.37|15029.37|15108.68|15028.68|10
1724925840000|2024-08-29 10:04:00|15109.35|15029.35|15107.61|15027.61|15109.35|15029.35|15107.61|15027.61|9
1724925850000|2024-08-29 10:04:10|15107.59|15027.59|15106.94|15026.94|15107.7|15027.7|15106.43|15026.43|8
1724925860000|2024-08-29 10:04:20|15106.82|15026.82|15106.56|15026.56|15106.82|15026.82|15106.19|15026.19|10
1724925870000|2024-08-29 10:04:30|15106.59|15026.59|15106.1|15026.1|15106.67|15026.67|15106.1|15026.1|9
1724925880000|2024-08-29 10:04:40|15106.01|15026.01|15106.02|15026.02|15106.1|15026.1|15105.88|15025.88|9
1724925890000|2024-08-29 10:04:50|15106.03|15026.03|15105.39|15025.39|15106.03|15026.03|15105.37|15025.37|10
1724925900000|2024-08-29 10:05:00|15105.37|15025.37|15107.07|15027.07|15107.07|15027.07|15105.37|15025.37|10
1724925910000|2024-08-29 10:05:10|15107.15|15027.15|15107.13|15027.13|15107.59|15027.59|15107.03|15027.03|10
1724925920000|2024-08-29 10:05:20|15107.32|15027.32|15109.04|15029.04|15109.04|15029.04|15107.26|15027.26|10
1724925930000|2024-08-29 10:05:30|15109.14|15029.14|15106.95|15026.95|15109.44|15029.44|15106.53|15026.53|10
1724925940000|2024-08-29 10:05:40|15106.84|15026.84|15109.66|15029.66|15109.89|15029.89|15106.84|15026.84|10
1724925950000|2024-08-29 10:05:50|15110.14|15030.14|15109.56|15029.56|15110.14|15030.14|15109.56|15029.56|10
1724925960000|2024-08-29 10:06:00|15109.53|15029.53|15109.8|15029.8|15109.8|15029.8|15109.49|15029.49|9
1724925970000|2024-08-29 10:06:10|15109.91|15029.91|15114.4|15034.4|15114.4|15034.4|15109.91|15029.91|10
1724925980000|2024-08-29 10:06:20|15115.54|15035.54|15117.01|15037.01|15117.01|15037.01|15115.19|15035.19|10
1724925990000|2024-08-29 10:06:30|15117.33|15037.33|15118.79|15038.79|15118.79|15038.79|15117.33|15037.33|10
1724926000000|2024-08-29 10:06:40|15119.57|15039.57|15121.79|15041.79|15121.79|15041.79|15119.57|15039.57|9
1724926010000|2024-08-29 10:06:50|15121.72|15041.72|15125.82|15045.82|15125.82|15045.82|15121.72|15041.72|10
1724926020000|2024-08-29 10:07:00|15126.09|15046.09|15127.43|15047.43|15127.47|15047.47|15126.09|15046.09|10
1724926030000|2024-08-29 10:07:10|15127.69|15047.69|15128.89|15048.89|15129.14|15049.14|15127.43|15047.43|10
1724926040000|2024-08-29 10:07:20|15128.56|15048.56|15128.25|15048.25|15128.58|15048.58|15128.2|15048.2|10
1724926050000|2024-08-29 10:07:30|15127.72|15047.72|15123.02|15043.02|15127.72|15047.72|15123.02|15043.02|10
1724926060000|2024-08-29 10:07:40|15122.92|15042.92|15121.69|15041.69|15122.92|15042.92|15121.66|15041.66|10
1724926070000|2024-08-29 10:07:50|15121.95|15041.95|15121.99|15041.99|15122.35|15042.35|15121.87|15041.87|10
1724926080000|2024-08-29 10:08:00|15121.94|15041.94|15119.72|15039.72|15121.94|15041.94|15119.72|15039.72|10
1724926090000|2024-08-29 10:08:10|15119.12|15039.12|15118.04|15038.04|15119.12|15039.12|15117.91|15037.91|10
1724926100000|2024-08-29 10:08:20|15118.29|15038.29|15120.31|15040.31|15120.31|15040.31|15118.29|15038.29|9
1724926110000|2024-08-29 10:08:30|15121.56|15041.56|15123.73|15043.73|15123.73|15043.73|15121.56|15041.56|10
1724926120000|2024-08-29 10:08:40|15123.8|15043.8|15127.49|15047.49|15127.49|15047.49|15123.8|15043.8|10
1724926130000|2024-08-29 10:08:50|15127.09|15047.09|15128.08|15048.08|15128.08|15048.08|15127.09|15047.09|9
1724926140000|2024-08-29 10:09:00|15128.01|15048.01|15128.69|15048.69|15128.69|15048.69|15127.98|15047.98|10
1724926150000|2024-08-29 10:09:10|15128.33|15048.33|15127.55|15047.55|15128.78|15048.78|15127.43|15047.43|10
1724926160000|2024-08-29 10:09:20|15127.62|15047.62|15126.86|15046.86|15127.62|15047.62|15126.33|15046.33|10
1724926170000|2024-08-29 10:09:30|15126.74|15046.74|15127.8|15047.8|15127.85|15047.85|15126.74|15046.74|9
1724926180000|2024-08-29 10:09:40|15127.98|15047.98|15127.69|15047.69|15127.98|15047.98|15127.49|15047.49|8
1724926190000|2024-08-29 10:09:50|15126.59|15046.59|15125.06|15045.06|15126.59|15046.59|15125.06|15045.06|10
1724926200000|2024-08-29 10:10:00|15124.34|15044.34|15122.51|15042.51|15124.34|15044.34|15122.51|15042.51|9
1724926210000|2024-08-29 10:10:10|15122.05|15042.05|15119.09|15039.09|15122.05|15042.05|15119.09|15039.09|10
1724926220000|2024-08-29 10:10:20|15118.98|15038.98|15116.99|15036.99|15118.98|15038.98|15116.87|15036.87|10
1724926230000|2024-08-29 10:10:30|15117.13|15037.13|15114.61|15034.61|15117.13|15037.13|15114.35|15034.35|10
1724926240000|2024-08-29 10:10:40|15114.65|15034.65|15113.93|15033.93|15114.65|15034.65|15113.36|15033.36|10
1724926250000|2024-08-29 10:10:50|15114.37|15034.37|15113.12|15033.12|15114.37|15034.37|15113.02|15033.02|10
1724926260000|2024-08-29 10:11:00|15112.6|15032.6|15113.19|15033.19|15113.19|15033.19|15112.6|15032.6|9
1724926270000|2024-08-29 10:11:10|15113.27|15033.27|15111.02|15031.02|15113.58|15033.58|15111.02|15031.02|10
1724926280000|2024-08-29 10:11:20|15110.85|15030.85|15110.65|15030.65|15110.85|15030.85|15110.34|15030.34|8
1724926290000|2024-08-29 10:11:30|15110.55|15030.55|15110.78|15030.78|15111.12|15031.12|15110.32|15030.32|10
1724926300000|2024-08-29 10:11:40|15110.71|15030.71|15110.23|15030.23|15110.88|15030.88|15110.23|15030.23|10
1724926310000|2024-08-29 10:11:50|15110.04|15030.04|15112.53|15032.53|15112.53|15032.53|15110.04|15030.04|10
1724926320000|2024-08-29 10:12:00|15112.64|15032.64|15116.22|15036.22|15116.22|15036.22|15112.64|15032.64|10
1724926330000|2024-08-29 10:12:10|15117.22|15037.22|15120.68|15040.68|15120.68|15040.68|15117.22|15037.22|10
1724926340000|2024-08-29 10:12:20|15121|15041|15123.95|15043.95|15123.95|15043.95|15121|15041|10
1724926350000|2024-08-29 10:12:30|15124.47|15044.47|15128.34|15048.34|15128.34|15048.34|15124.47|15044.47|10
1724926360000|2024-08-29 10:12:40|15128.78|15048.78|15128.78|15048.78|15129.62|15049.62|15128.53|15048.53|10
1724926370000|2024-08-29 10:12:50|15128.6|15048.6|15127.49|15047.49|15128.6|15048.6|15127.4|15047.4|10
1724926380000|2024-08-29 10:13:00|15127.59|15047.59|15127.43|15047.43|15128.76|15048.76|15127.43|15047.43|10
1724926390000|2024-08-29 10:13:10|15127.4|15047.4|15125.96|15045.96|15127.4|15047.4|15125.96|15045.96|10
1724926400000|2024-08-29 10:13:20|15125.71|15045.71|15124|15044|15125.71|15045.71|15124|15044|10
1724926410000|2024-08-29 10:13:30|15124.08|15044.08|15119.98|15039.98|15124.08|15044.08|15119.98|15039.98|9
1724926420000|2024-08-29 10:13:40|15119.74|15039.74|15119.3|15039.3|15119.74|15039.74|15119.14|15039.14|10
1724926430000|2024-08-29 10:13:50|15119.48|15039.48|15119.15|15039.15|15119.48|15039.48|15119.02|15039.02|7
1724926440000|2024-08-29 10:14:00|15118.27|15038.27|15117.85|15037.85|15118.27|15038.27|15117.85|15037.85|7
1724926450000|2024-08-29 10:14:10|15118.69|15038.69|15120.38|15040.38|15120.38|15040.38|15118.2|15038.2|10
1724926460000|2024-08-29 10:14:20|15119.87|15039.87|15122.17|15042.17|15122.34|15042.34|15119.48|15039.48|10
1724926470000|2024-08-29 10:14:30|15122.7|15042.7|15124|15044|15124|15044|15122.7|15042.7|9
1724926480000|2024-08-29 10:14:40|15124.4|15044.4|15124.96|15044.96|15125|15045|15124.4|15044.4|9
1724926490000|2024-08-29 10:14:50|15125.07|15045.07|15124.52|15044.52|15125.55|15045.55|15124.2|15044.2|10
1724926500000|2024-08-29 10:15:00|15124.39|15044.39|15125.01|15045.01|15125.01|15045.01|15124.11|15044.11|10
1724926510000|2024-08-29 10:15:10|15124.44|15044.44|15124.51|15044.51|15124.78|15044.78|15123.94|15043.94|10
1724926520000|2024-08-29 10:15:20|15124.76|15044.76|15124.04|15044.04|15124.76|15044.76|15123.56|15043.56|10
1724926530000|2024-08-29 10:15:30|15124.36|15044.36|15124.46|15044.46|15124.73|15044.73|15123.96|15043.96|10
1724926540000|2024-08-29 10:15:40|15123.7|15043.7|15122.69|15042.69|15123.73|15043.73|15122.69|15042.69|10
1724926550000|2024-08-29 10:15:50|15122.37|15042.37|15122.2|15042.2|15122.37|15042.37|15121.42|15041.42|9
1724926560000|2024-08-29 10:16:00|15122.32|15042.32|15122.01|15042.01|15122.45|15042.45|15122.01|15042.01|9
1724926570000|2024-08-29 10:16:10|15122.11|15042.11|15119.14|15039.14|15122.11|15042.11|15119.04|15039.04|10
1724926580000|2024-08-29 10:16:20|15119.07|15039.07|15114.4|15034.4|15119.07|15039.07|15114.4|15034.4|10
1724926590000|2024-08-29 10:16:30|15114.32|15034.32|15115.11|15035.11|15115.11|15035.11|15114.26|15034.26|10
1724926600000|2024-08-29 10:16:40|15115.66|15035.66|15114.68|15034.68|15116.17|15036.17|15114.43|15034.43|10
1724926610000|2024-08-29 10:16:50|15114.05|15034.05|15114.68|15034.68|15114.68|15034.68|15113.58|15033.58|10
1724926620000|2024-08-29 10:17:00|15114.15|15034.15|15116.74|15036.74|15116.74|15036.74|15114.15|15034.15|10
1724926630000|2024-08-29 10:17:10|15116.83|15036.83|15116.79|15036.79|15117.43|15037.43|15116.79|15036.79|10
1724926640000|2024-08-29 10:17:20|15116.89|15036.89|15114.87|15034.87|15116.89|15036.89|15114.87|15034.87|10
1724926650000|2024-08-29 10:17:30|15114.81|15034.81|15114.82|15034.82|15114.9|15034.9|15113.76|15033.76|10
1724926660000|2024-08-29 10:17:40|15114.83|15034.83|15113.36|15033.36|15115.41|15035.41|15113.36|15033.36|10
1724926670000|2024-08-29 10:17:50|15112.64|15032.64|15112.5|15032.5|15113.01|15033.01|15112.5|15032.5|10
1724926680000|2024-08-29 10:18:00|15111.87|15031.87|15110.28|15030.28|15112.01|15032.01|15110.28|15030.28|10
1724926690000|2024-08-29 10:18:10|15110.53|15030.53|15111.18|15031.18|15111.25|15031.25|15110.53|15030.53|10
1724926700000|2024-08-29 10:18:20|15111.03|15031.03|15109.8|15029.8|15111.03|15031.03|15109.8|15029.8|10
1724926710000|2024-08-29 10:18:30|15109.7|15029.7|15110.07|15030.07|15110.25|15030.25|15109.63|15029.63|10
1724926720000|2024-08-29 10:18:40|15109.96|15029.96|15110.14|15030.14|15110.14|15030.14|15109.8|15029.8|9
1724926730000|2024-08-29 10:18:50|15109.73|15029.73|15106|15026|15109.73|15029.73|15106|15026|8
1724926740000|2024-08-29 10:19:00|15105.67|15025.67|15105.21|15025.21|15105.94|15025.94|15105.08|15025.08|8
1724926750000|2024-08-29 10:19:10|15105.28|15025.28|15107.31|15027.31|15107.31|15027.31|15105.28|15025.28|9
1724926760000|2024-08-29 10:19:20|15107.3|15027.3|15106.45|15026.45|15107.3|15027.3|15106.2|15026.2|10
1724926770000|2024-08-29 10:19:30|15106.37|15026.37|15106.13|15026.13|15106.55|15026.55|15106.05|15026.05|9
1724926780000|2024-08-29 10:19:40|15106.05|15026.05|15107.27|15027.27|15107.27|15027.27|15105.99|15025.99|9
1724926790000|2024-08-29 10:19:50|15107.78|15027.78|15107.93|15027.93|15107.95|15027.95|15107.58|15027.58|10
1724926800000|2024-08-29 10:20:00|15108.03|15028.03|15106.44|15026.44|15108.03|15028.03|15106.44|15026.44|10
1724926810000|2024-08-29 10:20:10|15106.38|15026.38|15106.51|15026.51|15106.51|15026.51|15106.02|15026.02|9
1724926820000|2024-08-29 10:20:20|15106.9|15026.9|15109.89|15029.89|15109.89|15029.89|15106.9|15026.9|10
1724926830000|2024-08-29 10:20:30|15110.48|15030.48|15113.45|15033.45|15113.45|15033.45|15110.48|15030.48|10
1724926840000|2024-08-29 10:20:40|15113.48|15033.48|15112.71|15032.71|15113.71|15033.71|15112.71|15032.71|10
1724926850000|2024-08-29 10:20:50|15112.81|15032.81|15113.87|15033.87|15113.87|15033.87|15112.81|15032.81|7
1724926860000|2024-08-29 10:21:00|15113.92|15033.92|15113.85|15033.85|15114.31|15034.31|15113.85|15033.85|9
1724926870000|2024-08-29 10:21:10|15113.72|15033.72|15112.45|15032.45|15113.72|15033.72|15112.42|15032.42|10
1724926880000|2024-08-29 10:21:20|15112.33|15032.33|15112.55|15032.55|15112.55|15032.55|15112.32|15032.32|9
1724926890000|2024-08-29 10:21:30|15112.83|15032.83|15112.06|15032.06|15112.88|15032.88|15112|15032|10
1724926900000|2024-08-29 10:21:40|15112.05|15032.05|15112.02|15032.02|15112.37|15032.37|15112.02|15032.02|7
1724926910000|2024-08-29 10:21:50|15111.59|15031.59|15111.51|15031.51|15111.7|15031.7|15111.41|15031.41|6
1724926920000|2024-08-29 10:22:00|15111.41|15031.41|15109.9|15029.9|15111.41|15031.41|15109.9|15029.9|10
1724926930000|2024-08-29 10:22:10|15110.11|15030.11|15109.76|15029.76|15110.11|15030.11|15109.76|15029.76|9
1724926940000|2024-08-29 10:22:20|15109.67|15029.67|15109.33|15029.33|15109.74|15029.74|15109.29|15029.29|10
1724926950000|2024-08-29 10:22:30|15109.47|15029.47|15109.7|15029.7|15109.73|15029.73|15109.26|15029.26|9
1724926960000|2024-08-29 10:22:40|15109.66|15029.66|15109.41|15029.41|15109.66|15029.66|15109.28|15029.28|8
1724926970000|2024-08-29 10:22:50|15109.4|15029.4|15109.55|15029.55|15109.61|15029.61|15109.36|15029.36|8
1724926980000|2024-08-29 10:23:00|15109.45|15029.45|15110.36|15030.36|15110.36|15030.36|15109.45|15029.45|8
1724926990000|2024-08-29 10:23:10|15110.68|15030.68|15112.12|15032.12|15112.12|15032.12|15110.68|15030.68|10
1724927000000|2024-08-29 10:23:20|15112.03|15032.03|15111.66|15031.66|15112.03|15032.03|15111.42|15031.42|10
1724927010000|2024-08-29 10:23:30|15111.71|15031.71|15110.52|15030.52|15111.79|15031.79|15110.52|15030.52|10
1724927020000|2024-08-29 10:23:40|15110.43|15030.43|15109.32|15029.32|15110.43|15030.43|15109.32|15029.32|10
1724927030000|2024-08-29 10:23:50|15109.57|15029.57|15109.82|15029.82|15109.92|15029.92|15109.42|15029.42|8
1724927040000|2024-08-29 10:24:00|15109.54|15029.54|15108.92|15028.92|15109.54|15029.54|15108.76|15028.76|10
1724927050000|2024-08-29 10:24:10|15109.14|15029.14|15110.3|15030.3|15110.3|15030.3|15109.14|15029.14|10
1724927060000|2024-08-29 10:24:20|15110.24|15030.24|15109.99|15029.99|15110.29|15030.29|15109.99|15029.99|10
1724927070000|2024-08-29 10:24:30|15109.97|15029.97|15109.99|15029.99|15110.17|15030.17|15109.7|15029.7|10
1724927080000|2024-08-29 10:24:40|15110.09|15030.09|15111.22|15031.22|15111.22|15031.22|15110.08|15030.08|10
1724927090000|2024-08-29 10:24:50|15111.27|15031.27|15111.94|15031.94|15112.01|15032.01|15111.27|15031.27|8
1724927100000|2024-08-29 10:25:00|15111.92|15031.92|15114.09|15034.09|15114.09|15034.09|15111.71|15031.71|10
1724927110000|2024-08-29 10:25:10|15115.41|15035.41|15115.77|15035.77|15116.21|15036.21|15115.41|15035.41|9
1724927120000|2024-08-29 10:25:20|15115.82|15035.82|15115.22|15035.22|15116|15036|15115.22|15035.22|9
1724927130000|2024-08-29 10:25:30|15115.32|15035.32|15113.96|15033.96|15115.32|15035.32|15113.9|15033.9|9
1724927140000|2024-08-29 10:25:40|15113.83|15033.83|15111.77|15031.77|15114.13|15034.13|15111.77|15031.77|10
1724927150000|2024-08-29 10:25:50|15111.84|15031.84|15109.39|15029.39|15111.84|15031.84|15109.14|15029.14|10
1724927160000|2024-08-29 10:26:00|15109.4|15029.4|15108.26|15028.26|15109.69|15029.69|15108.26|15028.26|8
1724927170000|2024-08-29 10:26:10|15108.22|15028.22|15106.71|15026.71|15108.22|15028.22|15106.71|15026.71|10
1724927180000|2024-08-29 10:26:20|15106.64|15026.64|15102.15|15022.15|15106.64|15026.64|15102.15|15022.15|10
1724927190000|2024-08-29 10:26:30|15101.98|15021.98|15101.65|15021.65|15102.61|15022.61|15101.55|15021.55|9
1724927200000|2024-08-29 10:26:40|15101.57|15021.57|15101.33|15021.33|15101.64|15021.64|15101.33|15021.33|9
1724927210000|2024-08-29 10:26:50|15101.3|15021.3|15100.77|15020.77|15101.3|15021.3|15100.68|15020.68|10
1724927220000|2024-08-29 10:27:00|15100.95|15020.95|15100.68|15020.68|15101.16|15021.16|15100.68|15020.68|9
1724927230000|2024-08-29 10:27:10|15100.61|15020.61|15099.85|15019.85|15100.61|15020.61|15099.6|15019.6|10
1724927240000|2024-08-29 10:27:20|15099.88|15019.88|15098.52|15018.52|15099.88|15019.88|15098.52|15018.52|10
1724927250000|2024-08-29 10:27:30|15098.45|15018.45|15098.16|15018.16|15098.45|15018.45|15098.16|15018.16|7
1724927260000|2024-08-29 10:27:40|15097.89|15017.89|15097.29|15017.29|15097.89|15017.89|15097.29|15017.29|9
1724927270000|2024-08-29 10:27:50|15098.07|15018.07|15098.24|15018.24|15098.61|15018.61|15097.98|15017.98|9
1724927280000|2024-08-29 10:28:00|15098.28|15018.28|15098.98|15018.98|15099.05|15019.05|15098.17|15018.17|10
1724927290000|2024-08-29 10:28:10|15098.67|15018.67|15099.81|15019.81|15099.81|15019.81|15098.67|15018.67|8
1724927300000|2024-08-29 10:28:20|15099.99|15019.99|15099.92|15019.92|15100.19|15020.19|15099.5|15019.5|10
1724927310000|2024-08-29 10:28:30|15100.55|15020.55|15100.68|15020.68|15101.12|15021.12|15100.36|15020.36|10
1724927320000|2024-08-29 10:28:40|15100.69|15020.69|15100.55|15020.55|15100.85|15020.85|15100.55|15020.55|8
1724927330000|2024-08-29 10:28:50|15100.67|15020.67|15100.98|15020.98|15101.21|15021.21|15100.67|15020.67|9
1724927340000|2024-08-29 10:29:00|15100.99|15020.99|15101.48|15021.48|15101.48|15021.48|15100.56|15020.56|10
1724927350000|2024-08-29 10:29:10|15101.38|15021.38|15101.63|15021.63|15101.81|15021.81|15101.28|15021.28|7
1724927360000|2024-08-29 10:29:20|15101.77|15021.77|15102.35|15022.35|15102.35|15022.35|15101.77|15021.77|9
1724927370000|2024-08-29 10:29:30|15102.52|15022.52|15102.45|15022.45|15102.52|15022.52|15102.28|15022.28|8
1724927380000|2024-08-29 10:29:40|15102.44|15022.44|15102.77|15022.77|15102.77|15022.77|15102.42|15022.42|9
1724927390000|2024-08-29 10:29:50|15102.79|15022.79|15101.82|15021.82|15102.79|15022.79|15101.8|15021.8|10
1724927400000|2024-08-29 10:30:00|15101.84|15021.84|15101.72|15021.72|15101.84|15021.84|15101.17|15021.17|9
1724927410000|2024-08-29 10:30:10|15101.37|15021.37|15102.24|15022.24|15102.38|15022.38|15101.37|15021.37|9
1724927420000|2024-08-29 10:30:20|15102.51|15022.51|15104.01|15024.01|15104.01|15024.01|15102.51|15022.51|10
1724927430000|2024-08-29 10:30:30|15104.09|15024.09|15104.12|15024.12|15104.12|15024.12|15103.38|15023.38|9
1724927440000|2024-08-29 10:30:40|15104.25|15024.25|15103.77|15023.77|15104.45|15024.45|15103.77|15023.77|10
1724927450000|2024-08-29 10:30:50|15103.99|15023.99|15104.09|15024.09|15104.19|15024.19|15103.86|15023.86|8
1724927460000|2024-08-29 10:31:00|15104.1|15024.1|15104.57|15024.57|15104.57|15024.57|15103.62|15023.62|10
1724927470000|2024-08-29 10:31:10|15104.87|15024.87|15107.29|15027.29|15107.29|15027.29|15104.87|15024.87|9
1724927480000|2024-08-29 10:31:20|15107.19|15027.19|15107.83|15027.83|15107.92|15027.92|15107.19|15027.19|10
1724927490000|2024-08-29 10:31:30|15107.76|15027.76|15108.38|15028.38|15108.38|15028.38|15107.46|15027.46|10
1724927500000|2024-08-29 10:31:40|15109.19|15029.19|15109.73|15029.73|15109.8|15029.8|15109.19|15029.19|10
1724927510000|2024-08-29 10:31:50|15109.83|15029.83|15110.86|15030.86|15110.86|15030.86|15109.72|15029.72|8
1724927520000|2024-08-29 10:32:00|15111.04|15031.04|15113.7|15033.7|15113.7|15033.7|15111.04|15031.04|10
1724927530000|2024-08-29 10:32:10|15113.73|15033.73|15114.17|15034.17|15114.17|15034.17|15113.58|15033.58|10
1724927540000|2024-08-29 10:32:20|15114.48|15034.48|15113.74|15033.74|15114.48|15034.48|15113.73|15033.73|10
1724927550000|2024-08-29 10:32:30|15113.79|15033.79|15111.28|15031.28|15114.42|15034.42|15111.28|15031.28|10
1724927560000|2024-08-29 10:32:40|15110.91|15030.91|15109.25|15029.25|15110.91|15030.91|15109.1|15029.1|10
1724927570000|2024-08-29 10:32:50|15109.11|15029.11|15109.54|15029.54|15109.54|15029.54|15108.84|15028.84|10
1724927580000|2024-08-29 10:33:00|15109.55|15029.55|15108.23|15028.23|15109.55|15029.55|15108.19|15028.19|8
1724927590000|2024-08-29 10:33:10|15108.07|15028.07|15109.21|15029.21|15109.21|15029.21|15107.57|15027.57|10
1724927600000|2024-08-29 10:33:20|15109.42|15029.42|15110|15030|15110.19|15030.19|15109.42|15029.42|10
1724927610000|2024-08-29 10:33:30|15110.35|15030.35|15110.4|15030.4|15110.55|15030.55|15110.1|15030.1|10
1724927620000|2024-08-29 10:33:40|15110.48|15030.48|15110.67|15030.67|15110.88|15030.88|15110.48|15030.48|10
1724927630000|2024-08-29 10:33:50|15110.69|15030.69|15110.73|15030.73|15110.73|15030.73|15110.55|15030.55|4
1724927640000|2024-08-29 10:34:00|15110.53|15030.53|15108.88|15028.88|15110.53|15030.53|15108.68|15028.68|9
1724927650000|2024-08-29 10:34:10|15108.86|15028.86|15108.4|15028.4|15108.86|15028.86|15108.4|15028.4|9
1724927660000|2024-08-29 10:34:20|15108.34|15028.34|15108.51|15028.51|15108.51|15028.51|15108.15|15028.15|8
1724927670000|2024-08-29 10:34:30|15108.73|15028.73|15109.21|15029.21|15109.21|15029.21|15108.59|15028.59|10
1724927680000|2024-08-29 10:34:40|15108.94|15028.94|15108.66|15028.66|15108.99|15028.99|15108.52|15028.52|8
1724927690000|2024-08-29 10:34:50|15108.73|15028.73|15109.23|15029.23|15109.23|15029.23|15108.6|15028.6|9
1724927700000|2024-08-29 10:35:00|15109.05|15029.05|15109.51|15029.51|15109.51|15029.51|15108.71|15028.71|9
1724927710000|2024-08-29 10:35:10|15109.71|15029.71|15110.29|15030.29|15110.29|15030.29|15109.69|15029.69|9
1724927720000|2024-08-29 10:35:20|15110.41|15030.41|15111.42|15031.42|15111.42|15031.42|15110.17|15030.17|9
1724927730000|2024-08-29 10:35:30|15111.48|15031.48|15111.61|15031.61|15111.61|15031.61|15111.26|15031.26|9
1724927740000|2024-08-29 10:35:40|15111.75|15031.75|15111.02|15031.02|15112.06|15032.06|15110.87|15030.87|10
1724927750000|2024-08-29 10:35:50|15110.81|15030.81|15111.13|15031.13|15111.19|15031.19|15110.43|15030.43|9
1724927760000|2024-08-29 10:36:00|15111.07|15031.07|15112.15|15032.15|15112.31|15032.31|15111.07|15031.07|9
1724927770000|2024-08-29 10:36:10|15112.09|15032.09|15112.29|15032.29|15112.46|15032.46|15112.09|15032.09|10
1724927780000|2024-08-29 10:36:20|15112.48|15032.48|15112.86|15032.86|15112.86|15032.86|15112.46|15032.46|6
1724927790000|2024-08-29 10:36:30|15113.66|15033.66|15113.23|15033.23|15114.02|15034.02|15113.13|15033.13|8
1724927800000|2024-08-29 10:36:40|15113.09|15033.09|15114.9|15034.9|15114.9|15034.9|15113.09|15033.09|10
1724927810000|2024-08-29 10:36:50|15114.92|15034.92|15115.28|15035.28|15115.31|15035.31|15114.92|15034.92|8
1724927820000|2024-08-29 10:37:00|15115.11|15035.11|15115.19|15035.19|15115.55|15035.55|15115.02|15035.02|10
1724927830000|2024-08-29 10:37:10|15115.18|15035.18|15115.06|15035.06|15115.18|15035.18|15114.68|15034.68|9
1724927840000|2024-08-29 10:37:20|15115.08|15035.08|15114.84|15034.84|15115.22|15035.22|15114.59|15034.59|10
1724927850000|2024-08-29 10:37:30|15115.15|15035.15|15115.39|15035.39|15115.63|15035.63|15115.15|15035.15|10
1724927860000|2024-08-29 10:37:40|15115.33|15035.33|15114.74|15034.74|15115.33|15035.33|15114.27|15034.27|10
1724927870000|2024-08-29 10:37:50|15114.79|15034.79|15115.22|15035.22|15115.22|15035.22|15114.79|15034.79|9
1724927880000|2024-08-29 10:38:00|15114.82|15034.82|15113.2|15033.2|15114.82|15034.82|15113.09|15033.09|9
1724927890000|2024-08-29 10:38:10|15113.19|15033.19|15113.58|15033.58|15113.67|15033.67|15112.91|15032.91|10
1724927900000|2024-08-29 10:38:20|15113.65|15033.65|15111.35|15031.35|15113.65|15033.65|15111.35|15031.35|8
1724927910000|2024-08-29 10:38:30|15111.32|15031.32|15110.92|15030.92|15111.87|15031.87|15110.91|15030.91|10
1724927920000|2024-08-29 10:38:40|15110.82|15030.82|15109.65|15029.65|15110.82|15030.82|15109.65|15029.65|10
1724927930000|2024-08-29 10:38:50|15108.89|15028.89|15107.23|15027.23|15108.89|15028.89|15107.23|15027.23|9
1724927940000|2024-08-29 10:39:00|15106.88|15026.88|15106.93|15026.93|15106.94|15026.94|15106.53|15026.53|10
1724927950000|2024-08-29 10:39:10|15107.04|15027.04|15108.18|15028.18|15108.18|15028.18|15107.04|15027.04|10
1724927960000|2024-08-29 10:39:20|15108.1|15028.1|15108.19|15028.19|15108.57|15028.57|15108.1|15028.1|10
1724927970000|2024-08-29 10:39:30|15108.23|15028.23|15107.62|15027.62|15108.42|15028.42|15107.62|15027.62|8
1724927980000|2024-08-29 10:39:40|15107.69|15027.69|15107.54|15027.54|15107.69|15027.69|15107.46|15027.46|8
1724927990000|2024-08-29 10:39:50|15107.53|15027.53|15107.02|15027.02|15107.6|15027.6|15107.01|15027.01|10
1724928000000|2024-08-29 10:40:00|15106.91|15026.91|15102.55|15022.55|15106.91|15026.91|15102.54|15022.54|10
1724928010000|2024-08-29 10:40:10|15102.36|15022.36|15100.69|15020.69|15102.36|15022.36|15100.69|15020.69|9
1724928020000|2024-08-29 10:40:20|15100.3|15020.3|15098.86|15018.86|15100.3|15020.3|15098.86|15018.86|10
1724928030000|2024-08-29 10:40:30|15098.54|15018.54|15092.19|15012.19|15098.54|15018.54|15092.19|15012.19|10
1724928040000|2024-08-29 10:40:40|15091.78|15011.78|15090.54|15010.54|15091.78|15011.78|15089.91|15009.91|10
1724928050000|2024-08-29 10:40:50|15090.52|15010.52|15089.72|15009.72|15090.57|15010.57|15089.52|15009.52|10
1724928060000|2024-08-29 10:41:00|15089.81|15009.81|15091.22|15011.22|15091.22|15011.22|15089.7|15009.7|9
1724928070000|2024-08-29 10:41:10|15091.12|15011.12|15094.61|15014.61|15094.61|15014.61|15091.12|15011.12|10
1724928080000|2024-08-29 10:41:20|15094.29|15014.29|15093.6|15013.6|15094.29|15014.29|15093.6|15013.6|9
1724928090000|2024-08-29 10:41:30|15093.43|15013.43|15091.93|15011.93|15093.43|15013.43|15091.58|15011.58|10
1724928100000|2024-08-29 10:41:40|15091.86|15011.86|15092.23|15012.23|15092.23|15012.23|15091.64|15011.64|10
1724928110000|2024-08-29 10:41:50|15092.26|15012.26|15092.92|15012.92|15092.92|15012.92|15092.16|15012.16|8
1724928120000|2024-08-29 10:42:00|15093.03|15013.03|15094.3|15014.3|15094.3|15014.3|15093.03|15013.03|8
1724928130000|2024-08-29 10:42:10|15093.87|15013.87|15094.14|15014.14|15094.49|15014.49|15093.52|15013.52|10
1724928140000|2024-08-29 10:42:20|15094.12|15014.12|15094.75|15014.75|15095.06|15015.06|15094.11|15014.11|10
1724928150000|2024-08-29 10:42:30|15094.74|15014.74|15094.9|15014.9|15094.96|15014.96|15094.48|15014.48|10
1724928160000|2024-08-29 10:42:40|15095.1|15015.1|15096.11|15016.11|15096.11|15016.11|15095.03|15015.03|10
1724928170000|2024-08-29 10:42:50|15096.04|15016.04|15095.42|15015.42|15096.16|15016.16|15095.42|15015.42|10
1724928180000|2024-08-29 10:43:00|15095.28|15015.28|15095.44|15015.44|15096.01|15016.01|15095.18|15015.18|10
1724928190000|2024-08-29 10:43:10|15095.21|15015.21|15095.15|15015.15|15095.74|15015.74|15095.02|15015.02|10
1724928200000|2024-08-29 10:43:20|15095.01|15015.01|15093.51|15013.51|15095.01|15015.01|15093.51|15013.51|10
1724928210000|2024-08-29 10:43:30|15093.42|15013.42|15093.89|15013.89|15093.89|15013.89|15093.01|15013.01|10
1724928220000|2024-08-29 10:43:40|15094.05|15014.05|15094.19|15014.19|15095.2|15015.2|15094.05|15014.05|10
1724928230000|2024-08-29 10:43:50|15094.29|15014.29|15095.27|15015.27|15095.27|15015.27|15094.18|15014.18|10
1724928240000|2024-08-29 10:44:00|15095.62|15015.62|15096.1|15016.1|15096.22|15016.22|15095.62|15015.62|8
1724928250000|2024-08-29 10:44:10|15096.74|15016.74|15097.2|15017.2|15097.32|15017.32|15096.74|15016.74|10
1724928260000|2024-08-29 10:44:20|15097.21|15017.21|15097.18|15017.18|15097.24|15017.24|15096.9|15016.9|9
1724928270000|2024-08-29 10:44:30|15097.17|15017.17|15096.32|15016.32|15097.17|15017.17|15096.21|15016.21|8
1724928280000|2024-08-29 10:44:40|15096.85|15016.85|15097.27|15017.27|15097.27|15017.27|15096.81|15016.81|10
1724928290000|2024-08-29 10:44:50|15097.28|15017.28|15096.5|15016.5|15097.29|15017.29|15096.22|15016.22|10
1724928300000|2024-08-29 10:45:00|15096.62|15016.62|15098.82|15018.82|15098.82|15018.82|15096.42|15016.42|10
1724928310000|2024-08-29 10:45:10|15098.27|15018.27|15099.49|15019.49|15099.49|15019.49|15098.19|15018.19|10
1724928320000|2024-08-29 10:45:20|15099.5|15019.5|15098.49|15018.49|15099.66|15019.66|15098.49|15018.49|9
1724928330000|2024-08-29 10:45:30|15097.8|15017.8|15095.16|15015.16|15097.8|15017.8|15095.16|15015.16|10
1724928340000|2024-08-29 10:45:40|15095.23|15015.23|15094.62|15014.62|15095.26|15015.26|15094.62|15014.62|9
1724928350000|2024-08-29 10:45:50|15094.41|15014.41|15095.42|15015.42|15095.42|15015.42|15094.32|15014.32|10
1724928360000|2024-08-29 10:46:00|15095.46|15015.46|15096.19|15016.19|15096.26|15016.26|15095.46|15015.46|9
1724928370000|2024-08-29 10:46:10|15095.94|15015.94|15095.89|15015.89|15095.94|15015.94|15095.21|15015.21|10
1724928380000|2024-08-29 10:46:20|15096.03|15016.03|15097.23|15017.23|15097.23|15017.23|15096.03|15016.03|10
1724928390000|2024-08-29 10:46:30|15097.27|15017.27|15098.62|15018.62|15098.62|15018.62|15097.27|15017.27|9
1724928400000|2024-08-29 10:46:40|15098.71|15018.71|15098.33|15018.33|15098.8|15018.8|15098.33|15018.33|9
1724928410000|2024-08-29 10:46:50|15098.46|15018.46|15098.89|15018.89|15099.01|15019.01|15098.45|15018.45|10
1724928420000|2024-08-29 10:47:00|15098.96|15018.96|15100.78|15020.78|15100.88|15020.88|15098.96|15018.96|10
1724928430000|2024-08-29 10:47:10|15100.66|15020.66|15100.29|15020.29|15100.72|15020.72|15100.21|15020.21|10
1724928440000|2024-08-29 10:47:20|15100.14|15020.14|15100.18|15020.18|15100.18|15020.18|15099.82|15019.82|10
1724928450000|2024-08-29 10:47:30|15100.19|15020.19|15099.82|15019.82|15100.36|15020.36|15099.81|15019.81|8
1724928460000|2024-08-29 10:47:40|15099.72|15019.72|15099.65|15019.65|15100.46|15020.46|15099.55|15019.55|10
1724928470000|2024-08-29 10:47:50|15099.57|15019.57|15098.9|15018.9|15099.58|15019.58|15098.9|15018.9|10
1724928480000|2024-08-29 10:48:00|15098.46|15018.46|15097.79|15017.79|15098.7|15018.7|15097.79|15017.79|9
1724928490000|2024-08-29 10:48:10|15097.03|15017.03|15095.47|15015.47|15097.03|15017.03|15095.25|15015.25|10
1724928500000|2024-08-29 10:48:20|15095.38|15015.38|15095.69|15015.69|15095.69|15015.69|15094.97|15014.97|10
1724928510000|2024-08-29 10:48:30|15095.89|15015.89|15096.59|15016.59|15096.68|15016.68|15095.89|15015.89|10
1724928520000|2024-08-29 10:48:40|15096.69|15016.69|15096.72|15016.72|15097.16|15017.16|15096.69|15016.69|10
1724928530000|2024-08-29 10:48:50|15096.51|15016.51|15096.12|15016.12|15096.51|15016.51|15095.88|15015.88|9
1724928540000|2024-08-29 10:49:00|15096.11|15016.11|15092.23|15012.23|15096.11|15016.11|15092.23|15012.23|10
1724928550000|2024-08-29 10:49:10|15092.22|15012.22|15092.21|15012.21|15093.15|15013.15|15092.21|15012.21|10
1724928560000|2024-08-29 10:49:20|15092.13|15012.13|15091.79|15011.79|15092.13|15012.13|15091.79|15011.79|8
1724928570000|2024-08-29 10:49:30|15091.41|15011.41|15090.18|15010.18|15091.41|15011.41|15090.18|15010.18|10
1724928580000|2024-08-29 10:49:40|15089.8|15009.8|15089.79|15009.79|15090.01|15010.01|15089.35|15009.35|10
1724928590000|2024-08-29 10:49:50|15089.8|15009.8|15088.61|15008.61|15089.8|15009.8|15088.61|15008.61|10
1724928600000|2024-08-29 10:50:00|15088.5|15008.5|15090.62|15010.62|15090.77|15010.77|15088.5|15008.5|10
1724928610000|2024-08-29 10:50:10|15090.67|15010.67|15090.47|15010.47|15090.85|15010.85|15090.46|15010.46|10
1724928620000|2024-08-29 10:50:20|15090.25|15010.25|15089.38|15009.38|15090.26|15010.26|15089.38|15009.38|10
1724928630000|2024-08-29 10:50:30|15089.01|15009.01|15088.27|15008.27|15089.01|15009.01|15088.15|15008.15|10
1724928640000|2024-08-29 10:50:40|15088.37|15008.37|15089.13|15009.13|15089.5|15009.5|15088.08|15008.08|10
1724928650000|2024-08-29 10:50:50|15089.25|15009.25|15089.81|15009.81|15089.81|15009.81|15089.25|15009.25|9
1724928660000|2024-08-29 10:51:00|15090.07|15010.07|15090.94|15010.94|15090.94|15010.94|15090.07|15010.07|10
1724928670000|2024-08-29 10:51:10|15090.83|15010.83|15091.85|15011.85|15091.86|15011.86|15090.83|15010.83|10
1724928680000|2024-08-29 10:51:20|15092.15|15012.15|15092.76|15012.76|15092.76|15012.76|15092.02|15012.02|10
1724928690000|2024-08-29 10:51:30|15092.44|15012.44|15092.43|15012.43|15092.44|15012.44|15092.04|15012.04|8
1724928700000|2024-08-29 10:51:40|15092.14|15012.14|15090.78|15010.78|15092.14|15012.14|15090.77|15010.77|9
1724928710000|2024-08-29 10:51:50|15090.54|15010.54|15090.57|15010.57|15090.68|15010.68|15090.19|15010.19|10
1724928720000|2024-08-29 10:52:00|15090.56|15010.56|15089.59|15009.59|15090.61|15010.61|15089.59|15009.59|10
1724928730000|2024-08-29 10:52:10|15089.65|15009.65|15089.62|15009.62|15089.73|15009.73|15089.15|15009.15|10
1724928740000|2024-08-29 10:52:20|15089.3|15009.3|15089.21|15009.21|15089.69|15009.69|15089.13|15009.13|10
1724928750000|2024-08-29 10:52:30|15089.55|15009.55|15090.15|15010.15|15090.15|15010.15|15089.43|15009.43|10
1724928760000|2024-08-29 10:52:40|15090.32|15010.32|15090.51|15010.51|15090.51|15010.51|15089.59|15009.59|10
1724928770000|2024-08-29 10:52:50|15090.5|15010.5|15090.55|15010.55|15090.68|15010.68|15090.25|15010.25|9
1724928780000|2024-08-29 10:53:00|15090.43|15010.43|15090.14|15010.14|15090.48|15010.48|15090.14|15010.14|9
1724928790000|2024-08-29 10:53:10|15089.95|15009.95|15089.98|15009.98|15090.05|15010.05|15089.95|15009.95|6
1724928800000|2024-08-29 10:53:20|15089.89|15009.89|15089.91|15009.91|15090.03|15010.03|15089.89|15009.89|8
1724928810000|2024-08-29 10:53:30|15090.07|15010.07|15089|15009|15090.17|15010.17|15088.95|15008.95|10
1724928820000|2024-08-29 10:53:40|15088.92|15008.92|15087.33|15007.33|15088.92|15008.92|15087.33|15007.33|10
1724928830000|2024-08-29 10:53:50|15086.9|15006.9|15085.83|15005.83|15086.9|15006.9|15085.53|15005.53|10
1724928840000|2024-08-29 10:54:00|15086.31|15006.31|15087.17|15007.17|15087.29|15007.29|15086.12|15006.12|10
1724928850000|2024-08-29 10:54:10|15087.24|15007.24|15088.07|15008.07|15088.07|15008.07|15087.24|15007.24|10
1724928860000|2024-08-29 10:54:20|15088.05|15008.05|15088.56|15008.56|15088.61|15008.61|15088.05|15008.05|8
1724928870000|2024-08-29 10:54:30|15087.96|15007.96|15089.06|15009.06|15089.06|15009.06|15087.96|15007.96|6
1724928880000|2024-08-29 10:54:40|15089.07|15009.07|15088.68|15008.68|15089.16|15009.16|15088.68|15008.68|8
1724928890000|2024-08-29 10:54:50|15088.79|15008.79|15088.03|15008.03|15088.79|15008.79|15088.03|15008.03|3
1724928900000|2024-08-29 10:55:00|15087.95|15007.95|15087.4|15007.4|15088.12|15008.12|15087.4|15007.4|7
1724928910000|2024-08-29 10:55:10|15087.29|15007.29|15086.52|15006.52|15087.29|15007.29|15086.52|15006.52|10
1724928920000|2024-08-29 10:55:20|15086.45|15006.45|15086.26|15006.26|15086.45|15006.45|15086.26|15006.26|8
1724928930000|2024-08-29 10:55:30|15085.45|15005.45|15085.07|15005.07|15085.45|15005.45|15084.54|15004.54|9
1724928940000|2024-08-29 10:55:40|15085|15005|15086.51|15006.51|15086.51|15006.51|15085|15005|9
1724928950000|2024-08-29 10:55:50|15087.57|15007.57|15089.34|15009.34|15089.34|15009.34|15087.57|15007.57|10
1724928960000|2024-08-29 10:56:00|15089.56|15009.56|15092.24|15012.24|15092.43|15012.43|15089.56|15009.56|10
1724928970000|2024-08-29 10:56:10|15092.33|15012.33|15092.21|15012.21|15092.46|15012.46|15091.81|15011.81|10
1724928980000|2024-08-29 10:56:20|15092.41|15012.41|15094.08|15014.08|15094.08|15014.08|15092.4|15012.4|10
1724928990000|2024-08-29 10:56:30|15093.98|15013.98|15094.61|15014.61|15094.61|15014.61|15093.85|15013.85|10
1724929000000|2024-08-29 10:56:40|15094.6|15014.6|15094.29|15014.29|15094.6|15014.6|15094.22|15014.22|10
1724929010000|2024-08-29 10:56:50|15094.28|15014.28|15096.23|15016.23|15096.23|15016.23|15094.11|15014.11|10
1724929020000|2024-08-29 10:57:00|15095.73|15015.73|15096.77|15016.77|15096.77|15016.77|15095.73|15015.73|9
1724929030000|2024-08-29 10:57:10|15096.8|15016.8|15097.94|15017.94|15098.11|15018.11|15096.52|15016.52|7
1724929040000|2024-08-29 10:57:20|15097.93|15017.93|15097.36|15017.36|15097.93|15017.93|15097.29|15017.29|9
1724929050000|2024-08-29 10:57:30|15097.51|15017.51|15098.45|15018.45|15098.45|15018.45|15096.65|15016.65|10
1724929060000|2024-08-29 10:57:40|15098.28|15018.28|15097.83|15017.83|15098.37|15018.37|15097.81|15017.81|10
1724929070000|2024-08-29 10:57:50|15097.86|15017.86|15098.26|15018.26|15098.35|15018.35|15097.86|15017.86|10
1724929080000|2024-08-29 10:58:00|15098.4|15018.4|15098.61|15018.61|15098.65|15018.65|15098.3|15018.3|10
1724929090000|2024-08-29 10:58:10|15098.55|15018.55|15098.59|15018.59|15098.59|15018.59|15098|15018|9
1724929100000|2024-08-29 10:58:20|15098.6|15018.6|15099.47|15019.47|15099.68|15019.68|15098.6|15018.6|9
1724929110000|2024-08-29 10:58:30|15099.31|15019.31|15099.53|15019.53|15099.53|15019.53|15099.24|15019.24|9
1724929120000|2024-08-29 10:58:40|15099.51|15019.51|15099.51|15019.51|15099.77|15019.77|15099.51|15019.51|10
1724929130000|2024-08-29 10:58:50|15099.32|15019.32|15099.86|15019.86|15099.96|15019.96|15099.3|15019.3|9
1724929140000|2024-08-29 10:59:00|15099.87|15019.87|15100.15|15020.15|15100.15|15020.15|15099.87|15019.87|7
1724929150000|2024-08-29 10:59:10|15099.56|15019.56|15099.17|15019.17|15099.84|15019.84|15099.17|15019.17|9
1724929160000|2024-08-29 10:59:20|15099.76|15019.76|15099.83|15019.83|15099.98|15019.98|15099.45|15019.45|10
1724929170000|2024-08-29 10:59:30|15099.58|15019.58|15099.08|15019.08|15099.58|15019.58|15099.08|15019.08|8
1724929180000|2024-08-29 10:59:40|15098.66|15018.66|15098.46|15018.46|15098.66|15018.66|15098.42|15018.42|9
1724929190000|2024-08-29 10:59:50|15098.48|15018.48|15099.5|15019.5|15099.52|15019.52|15098.28|15018.28|10
1724929200000|2024-08-29 11:00:00|15099.49|15019.49|15098.24|15018.24|15099.49|15019.49|15098.24|15018.24|10
1724929210000|2024-08-29 11:00:10|15098.1|15018.1|15096.65|15016.65|15098.1|15018.1|15096.65|15016.65|10
1724929220000|2024-08-29 11:00:20|15096.44|15016.44|15096.44|15016.44|15096.58|15016.58|15096.44|15016.44|9
1724929230000|2024-08-29 11:00:30|15096.5|15016.5|15098.03|15018.03|15098.21|15018.21|15096.5|15016.5|10
1724929240000|2024-08-29 11:00:40|15097.43|15017.43|15097.13|15017.13|15097.85|15017.85|15097.13|15017.13|10
1724929250000|2024-08-29 11:00:50|15097.14|15017.14|15095.7|15015.7|15097.31|15017.31|15095.7|15015.7|10
1724929260000|2024-08-29 11:01:00|15095.67|15015.67|15094.02|15014.02|15095.67|15015.67|15093.71|15013.71|10
1724929270000|2024-08-29 11:01:10|15094.05|15014.05|15094.41|15014.41|15094.41|15014.41|15093.41|15013.41|10
1724929280000|2024-08-29 11:01:20|15094.45|15014.45|15095.93|15015.93|15096.15|15016.15|15094.45|15014.45|10
1724929290000|2024-08-29 11:01:30|15095.67|15015.67|15096.01|15016.01|15096.01|15016.01|15095.56|15015.56|10
1724929300000|2024-08-29 11:01:40|15096.02|15016.02|15097.1|15017.1|15097.1|15017.1|15095.67|15015.67|9
1724929310000|2024-08-29 11:01:50|15097.11|15017.11|15096.6|15016.6|15097.14|15017.14|15096.43|15016.43|9
1724929320000|2024-08-29 11:02:00|15096.66|15016.66|15096.29|15016.29|15096.69|15016.69|15096.29|15016.29|8
1724929330000|2024-08-29 11:02:10|15096.38|15016.38|15095.45|15015.45|15096.38|15016.38|15095.45|15015.45|9
1724929340000|2024-08-29 11:02:20|15095.42|15015.42|15095.82|15015.82|15096|15016|15095.42|15015.42|8
1724929350000|2024-08-29 11:02:30|15095.7|15015.7|15095.4|15015.4|15095.72|15015.72|15095.4|15015.4|9
1724929360000|2024-08-29 11:02:40|15095.37|15015.37|15094.54|15014.54|15095.42|15015.42|15094.41|15014.41|9
1724929370000|2024-08-29 11:02:50|15094.51|15014.51|15093.74|15013.74|15094.51|15014.51|15093.71|15013.71|8
1724929380000|2024-08-29 11:03:00|15093.7|15013.7|15091.81|15011.81|15093.7|15013.7|15091.81|15011.81|10
1724929390000|2024-08-29 11:03:10|15091.54|15011.54|15091.1|15011.1|15091.54|15011.54|15091.1|15011.1|9
1724929400000|2024-08-29 11:03:20|15091.08|15011.08|15090.34|15010.34|15091.08|15011.08|15090.3|15010.3|9
1724929410000|2024-08-29 11:03:30|15090.3|15010.3|15090.05|15010.05|15090.3|15010.3|15089.93|15009.93|9
1724929420000|2024-08-29 11:03:40|15089.21|15009.21|15090.96|15010.96|15090.96|15010.96|15089.21|15009.21|8
1724929430000|2024-08-29 11:03:50|15091|15011|15094.44|15014.44|15094.44|15014.44|15091|15011|10
1724929440000|2024-08-29 11:04:00|15094.34|15014.34|15094.2|15014.2|15094.34|15014.34|15094.05|15014.05|7
1724929450000|2024-08-29 11:04:10|15094.19|15014.19|15094.13|15014.13|15094.83|15014.83|15094.13|15014.13|9
1724929460000|2024-08-29 11:04:20|15094|15014|15096.36|15016.36|15096.36|15016.36|15093.94|15013.94|10
1724929470000|2024-08-29 11:04:30|15096.57|15016.57|15098.22|15018.22|15098.22|15018.22|15096.57|15016.57|9
1724929480000|2024-08-29 11:04:40|15098.23|15018.23|15098.98|15018.98|15098.98|15018.98|15098.13|15018.13|10
1724929490000|2024-08-29 11:04:50|15098.97|15018.97|15099.39|15019.39|15099.62|15019.62|15098.97|15018.97|9
1724929500000|2024-08-29 11:05:00|15099.53|15019.53|15099.1|15019.1|15099.73|15019.73|15099.07|15019.07|7
1724929510000|2024-08-29 11:05:10|15099.08|15019.08|15099.05|15019.05|15099.19|15019.19|15099.03|15019.03|9
1724929520000|2024-08-29 11:05:20|15099.04|15019.04|15099.74|15019.74|15099.85|15019.85|15098.96|15018.96|9
1724929530000|2024-08-29 11:05:30|15099.98|15019.98|15100.77|15020.77|15100.89|15020.89|15099.98|15019.98|10
1724929540000|2024-08-29 11:05:40|15100.73|15020.73|15102.21|15022.21|15102.32|15022.32|15100.73|15020.73|10
1724929550000|2024-08-29 11:05:50|15101.92|15021.92|15102.3|15022.3|15102.34|15022.34|15101.92|15021.92|8
1724929560000|2024-08-29 11:06:00|15102.4|15022.4|15102.63|15022.63|15102.87|15022.87|15102.36|15022.36|9
1724929570000|2024-08-29 11:06:10|15102.61|15022.61|15102.46|15022.46|15102.98|15022.98|15102.46|15022.46|10
1724929580000|2024-08-29 11:06:20|15102.66|15022.66|15105.15|15025.15|15105.15|15025.15|15102.66|15022.66|9
1724929590000|2024-08-29 11:06:30|15105.17|15025.17|15105.33|15025.33|15105.33|15025.33|15104.88|15024.88|9
1724929600000|2024-08-29 11:06:40|15105.31|15025.31|15105.2|15025.2|15105.35|15025.35|15104.97|15024.97|8
1724929610000|2024-08-29 11:06:50|15105.44|15025.44|15106.35|15026.35|15106.35|15026.35|15105.37|15025.37|7
1724929620000|2024-08-29 11:07:00|15106.24|15026.24|15107.22|15027.22|15107.22|15027.22|15106.13|15026.13|10
1724929630000|2024-08-29 11:07:10|15107.24|15027.24|15106.5|15026.5|15107.38|15027.38|15106.48|15026.48|8
1724929640000|2024-08-29 11:07:20|15106.52|15026.52|15106.68|15026.68|15107.14|15027.14|15106.52|15026.52|8
1724929650000|2024-08-29 11:07:30|15106.65|15026.65|15108.04|15028.04|15108.34|15028.34|15106.65|15026.65|10
1724929660000|2024-08-29 11:07:40|15108.43|15028.43|15108.47|15028.47|15108.49|15028.49|15108.05|15028.05|10
1724929670000|2024-08-29 11:07:50|15108.49|15028.49|15108.53|15028.53|15108.53|15028.53|15108.27|15028.27|8
1724929680000|2024-08-29 11:08:00|15108.47|15028.47|15108.77|15028.77|15108.88|15028.88|15108.35|15028.35|9
1724929690000|2024-08-29 11:08:10|15108.67|15028.67|15108.99|15028.99|15109.01|15029.01|15108.51|15028.51|10
1724929700000|2024-08-29 11:08:20|15109.78|15029.78|15112.72|15032.72|15112.72|15032.72|15109.78|15029.78|10
1724929710000|2024-08-29 11:08:30|15112.68|15032.68|15112.69|15032.69|15112.95|15032.95|15112.31|15032.31|10
1724929720000|2024-08-29 11:08:40|15112.64|15032.64|15113.65|15033.65|15113.7|15033.7|15112.6|15032.6|10
1724929730000|2024-08-29 11:08:50|15113.48|15033.48|15115.08|15035.08|15115.08|15035.08|15113.33|15033.33|8
1724929740000|2024-08-29 11:09:00|15115.45|15035.45|15116.22|15036.22|15116.59|15036.59|15115.45|15035.45|10
1724929750000|2024-08-29 11:09:10|15116.08|15036.08|15115.16|15035.16|15116.08|15036.08|15115.16|15035.16|10
1724929760000|2024-08-29 11:09:20|15115.23|15035.23|15112.81|15032.81|15115.23|15035.23|15112.81|15032.81|10
1724929770000|2024-08-29 11:09:30|15112.61|15032.61|15110.9|15030.9|15112.61|15032.61|15110.57|15030.57|10
1724929780000|2024-08-29 11:09:40|15110.85|15030.85|15110.25|15030.25|15110.85|15030.85|15110.25|15030.25|10
1724929790000|2024-08-29 11:09:50|15110.14|15030.14|15111.07|15031.07|15111.07|15031.07|15110.14|15030.14|10
1724929800000|2024-08-29 11:10:00|15111.62|15031.62|15113.36|15033.36|15113.36|15033.36|15111.61|15031.61|9
1724929810000|2024-08-29 11:10:10|15113.37|15033.37|15116.97|15036.97|15116.97|15036.97|15113.37|15033.37|9
1724929820000|2024-08-29 11:10:20|15116.86|15036.86|15117.71|15037.71|15117.71|15037.71|15116.86|15036.86|9
1724929830000|2024-08-29 11:10:30|15117.65|15037.65|15116.95|15036.95|15117.76|15037.76|15116.95|15036.95|10
1724929840000|2024-08-29 11:10:40|15116.88|15036.88|15123.17|15043.17|15123.73|15043.73|15116.88|15036.88|10
1724929850000|2024-08-29 11:10:50|15123.12|15043.12|15124.72|15044.72|15124.72|15044.72|15123.12|15043.12|9
1724929860000|2024-08-29 11:11:00|15124.73|15044.73|15125.35|15045.35|15125.53|15045.53|15124.73|15044.73|10
1724929870000|2024-08-29 11:11:10|15125.34|15045.34|15125.52|15045.52|15125.83|15045.83|15125.34|15045.34|8
1724929880000|2024-08-29 11:11:20|15125.49|15045.49|15125.07|15045.07|15125.49|15045.49|15125.01|15045.01|7
1724929890000|2024-08-29 11:11:30|15125.09|15045.09|15125.3|15045.3|15125.3|15045.3|15124.33|15044.33|9
1724929900000|2024-08-29 11:11:40|15125.56|15045.56|15125.13|15045.13|15125.56|15045.56|15125.05|15045.05|8
1724929910000|2024-08-29 11:11:50|15125.16|15045.16|15124.71|15044.71|15125.58|15045.58|15124.71|15044.71|10
1724929920000|2024-08-29 11:12:00|15124.76|15044.76|15124.46|15044.46|15124.94|15044.94|15124.33|15044.33|10
1724929930000|2024-08-29 11:12:10|15124.39|15044.39|15126.75|15046.75|15126.75|15046.75|15124.39|15044.39|9
1724929940000|2024-08-29 11:12:20|15126.58|15046.58|15127.08|15047.08|15127.08|15047.08|15126.47|15046.47|8
1724929950000|2024-08-29 11:12:30|15126.61|15046.61|15127.11|15047.11|15127.11|15047.11|15126.4|15046.4|9
1724929960000|2024-08-29 11:12:40|15127.02|15047.02|15126.28|15046.28|15127.02|15047.02|15126.09|15046.09|9
1724929970000|2024-08-29 11:12:50|15126.03|15046.03|15126.1|15046.1|15126.1|15046.1|15125.86|15045.86|8
1724929980000|2024-08-29 11:13:00|15126.08|15046.08|15126.48|15046.48|15126.48|15046.48|15126.08|15046.08|8
1724929990000|2024-08-29 11:13:10|15126.42|15046.42|15127.6|15047.6|15127.6|15047.6|15126.42|15046.42|7
1724930000000|2024-08-29 11:13:20|15127.62|15047.62|15127.85|15047.85|15127.85|15047.85|15127.54|15047.54|9
1724930010000|2024-08-29 11:13:30|15127.84|15047.84|15128.27|15048.27|15128.33|15048.33|15127.84|15047.84|9
1724930020000|2024-08-29 11:13:40|15128.42|15048.42|15128.74|15048.74|15128.84|15048.84|15128.41|15048.41|10
1724930030000|2024-08-29 11:13:50|15128.84|15048.84|15129.37|15049.37|15129.45|15049.45|15128.82|15048.82|6
1724930040000|2024-08-29 11:14:00|15129.54|15049.54|15130.81|15050.81|15130.81|15050.81|15129.54|15049.54|8
1724930050000|2024-08-29 11:14:10|15130.64|15050.64|15130.3|15050.3|15130.72|15050.72|15130.2|15050.2|5
1724930060000|2024-08-29 11:14:20|15130.44|15050.44|15130.11|15050.11|15130.69|15050.69|15130.02|15050.02|9
1724930070000|2024-08-29 11:14:30|15130.15|15050.15|15131.67|15051.67|15131.77|15051.77|15130.15|15050.15|10
1724930080000|2024-08-29 11:14:40|15131.77|15051.77|15132.28|15052.28|15132.28|15052.28|15131.67|15051.67|5
1724930090000|2024-08-29 11:14:50|15132.21|15052.21|15135.58|15055.58|15135.58|15055.58|15132.21|15052.21|9
1724930100000|2024-08-29 11:15:00|15135.61|15055.61|15135.79|15055.79|15135.79|15055.79|15135.17|15055.17|10
1724930110000|2024-08-29 11:15:10|15135.4|15055.4|15134.73|15054.73|15135.4|15055.4|15134.64|15054.64|9
1724930120000|2024-08-29 11:15:20|15134.77|15054.77|15134.54|15054.54|15134.77|15054.77|15134.38|15054.38|9
1724930130000|2024-08-29 11:15:30|15134.52|15054.52|15134.77|15054.77|15134.77|15054.77|15134.09|15054.09|7
1724930140000|2024-08-29 11:15:40|15134.62|15054.62|15132.39|15052.39|15134.62|15054.62|15132.07|15052.07|9
1724930150000|2024-08-29 11:15:50|15132.56|15052.56|15133.08|15053.08|15133.09|15053.09|15132.46|15052.46|9
1724930160000|2024-08-29 11:16:00|15132.92|15052.92|15132.62|15052.62|15133.79|15053.79|15132.62|15052.62|7
1724930170000|2024-08-29 11:16:10|15132.53|15052.53|15132.37|15052.37|15132.55|15052.55|15132.37|15052.37|8
1724930180000|2024-08-29 11:16:20|15131.4|15051.4|15130.18|15050.18|15131.4|15051.4|15130.18|15050.18|9
1724930190000|2024-08-29 11:16:30|15130.15|15050.15|15130.35|15050.35|15130.5|15050.5|15130.15|15050.15|10
1724930200000|2024-08-29 11:16:40|15130.25|15050.25|15129.81|15049.81|15130.25|15050.25|15129.81|15049.81|6
1724930210000|2024-08-29 11:16:50|15129.85|15049.85|15130.31|15050.31|15130.32|15050.32|15129.81|15049.81|8
1724930220000|2024-08-29 11:17:00|15130.51|15050.51|15130.7|15050.7|15130.7|15050.7|15130.1|15050.1|10
1724930230000|2024-08-29 11:17:10|15130.72|15050.72|15131.84|15051.84|15131.84|15051.84|15130.64|15050.64|10
1724930240000|2024-08-29 11:17:20|15131.92|15051.92|15132.69|15052.69|15132.73|15052.73|15131.92|15051.92|7
1724930250000|2024-08-29 11:17:30|15132.46|15052.46|15133.06|15053.06|15133.06|15053.06|15132.23|15052.23|8
1724930260000|2024-08-29 11:17:40|15133.24|15053.24|15133.86|15053.86|15133.86|15053.86|15133.24|15053.24|8
1724930270000|2024-08-29 11:17:50|15134.08|15054.08|15134.82|15054.82|15134.82|15054.82|15134.08|15054.08|6
1724930280000|2024-08-29 11:18:00|15134.8|15054.8|15137.21|15057.21|15137.45|15057.45|15134.8|15054.8|9
1724930290000|2024-08-29 11:18:10|15137.22|15057.22|15138.47|15058.47|15138.47|15058.47|15137.22|15057.22|9
1724930300000|2024-08-29 11:18:20|15138.23|15058.23|15137.18|15057.18|15138.23|15058.23|15136.96|15056.96|8
1724930310000|2024-08-29 11:18:30|15136.94|15056.94|15137.18|15057.18|15137.53|15057.53|15136.85|15056.85|10
1724930320000|2024-08-29 11:18:40|15137.62|15057.62|15136.97|15056.97|15137.62|15057.62|15136.89|15056.89|9
1724930330000|2024-08-29 11:18:50|15136.9|15056.9|15137.37|15057.37|15137.41|15057.41|15136.82|15056.82|8
1724930340000|2024-08-29 11:19:00|15137.27|15057.27|15137.6|15057.6|15137.64|15057.64|15137.27|15057.27|9
1724930350000|2024-08-29 11:19:10|15137.77|15057.77|15139.18|15059.18|15139.18|15059.18|15137.77|15057.77|9
1724930360000|2024-08-29 11:19:20|15139.2|15059.2|15139.24|15059.24|15140.25|15060.25|15139.01|15059.01|10
1724930370000|2024-08-29 11:19:30|15139.2|15059.2|15142.61|15062.61|15142.61|15062.61|15139.2|15059.2|10
1724930380000|2024-08-29 11:19:40|15143.72|15063.72|15158.37|15078.37|15158.37|15078.37|15143.72|15063.72|10
1724930390000|2024-08-29 11:19:50|15158.98|15078.98|15158.3|15078.3|15158.98|15078.98|15158.09|15078.09|9
1724930400000|2024-08-29 11:20:00|15157.9|15077.9|15159.61|15079.61|15159.68|15079.68|15157.9|15077.9|10
1724930410000|2024-08-29 11:20:10|15159.38|15079.38|15159.62|15079.62|15159.62|15079.62|15159.38|15079.38|10
1724930420000|2024-08-29 11:20:20|15159.41|15079.41|15156.91|15076.91|15159.89|15079.89|15156.78|15076.78|10
1724930430000|2024-08-29 11:20:30|15156.88|15076.88|15156.34|15076.34|15157.42|15077.42|15156.34|15076.34|9
1724930440000|2024-08-29 11:20:40|15156.17|15076.17|15154.88|15074.88|15156.17|15076.17|15154.88|15074.88|10
1724930450000|2024-08-29 11:20:50|15154.93|15074.93|15153.43|15073.43|15155.02|15075.02|15153.43|15073.43|8
1724930460000|2024-08-29 11:21:00|15152.96|15072.96|15151.39|15071.39|15152.96|15072.96|15151.39|15071.39|10
1724930470000|2024-08-29 11:21:10|15151.59|15071.59|15149.25|15069.25|15152.17|15072.17|15149.25|15069.25|10
1724930480000|2024-08-29 11:21:20|15148.02|15068.02|15147.66|15067.66|15148.03|15068.03|15147.66|15067.66|7
1724930490000|2024-08-29 11:21:30|15147.49|15067.49|15142.57|15062.57|15147.64|15067.64|15142.21|15062.21|10
1724930500000|2024-08-29 11:21:40|15142.51|15062.51|15145.21|15065.21|15145.21|15065.21|15142.48|15062.48|9
1724930510000|2024-08-29 11:21:50|15145.33|15065.33|15145.19|15065.19|15146.48|15066.48|15145.19|15065.19|9
1724930520000|2024-08-29 11:22:00|15145.7|15065.7|15150.86|15070.86|15150.86|15070.86|15145.34|15065.34|9
1724930530000|2024-08-29 11:22:10|15151.8|15071.8|15154.03|15074.03|15154.14|15074.14|15151.8|15071.8|10
1724930540000|2024-08-29 11:22:20|15154.04|15074.04|15153.07|15073.07|15154.31|15074.31|15152.92|15072.92|8
1724930550000|2024-08-29 11:22:30|15153.09|15073.09|15152.72|15072.72|15153.13|15073.13|15152.72|15072.72|8
1724930560000|2024-08-29 11:22:40|15152.69|15072.69|15152.44|15072.44|15152.69|15072.69|15152.17|15072.17|10
1724930570000|2024-08-29 11:22:50|15152.46|15072.46|15153.71|15073.71|15154|15074|15152.34|15072.34|10
1724930580000|2024-08-29 11:23:00|15154.8|15074.8|15159.17|15079.17|15159.17|15079.17|15154.8|15074.8|10
1724930590000|2024-08-29 11:23:10|15159.96|15079.96|15159.76|15079.76|15160.32|15080.32|15159.76|15079.76|10
1724930600000|2024-08-29 11:23:20|15159.89|15079.89|15158.27|15078.27|15159.89|15079.89|15158.27|15078.27|10
1724930610000|2024-08-29 11:23:30|15158.07|15078.07|15158.07|15078.07|15159.51|15079.51|15158.07|15078.07|10
1724930620000|2024-08-29 11:23:40|15158.17|15078.17|15162.72|15082.72|15162.72|15082.72|15158.17|15078.17|10
1724930630000|2024-08-29 11:23:50|15162.84|15082.84|15163.62|15083.62|15163.62|15083.62|15162.84|15082.84|10
1724930640000|2024-08-29 11:24:00|15163.64|15083.64|15164.34|15084.34|15164.34|15084.34|15163.64|15083.64|9
1724930650000|2024-08-29 11:24:10|15164.48|15084.48|15168.63|15088.63|15168.68|15088.68|15164.48|15084.48|10
1724930660000|2024-08-29 11:24:20|15168.77|15088.77|15170.51|15090.51|15170.51|15090.51|15168.6|15088.6|10
1724930670000|2024-08-29 11:24:30|15170.72|15090.72|15170.74|15090.74|15171.39|15091.39|15170.72|15090.72|9
1724930680000|2024-08-29 11:24:40|15169.83|15089.83|15167.14|15087.14|15170|15090|15167.14|15087.14|10
1724930690000|2024-08-29 11:24:50|15166.49|15086.49|15164.47|15084.47|15166.76|15086.76|15164.47|15084.47|10
1724930700000|2024-08-29 11:25:00|15164.15|15084.15|15163.5|15083.5|15164.4|15084.4|15163.5|15083.5|10
1724930710000|2024-08-29 11:25:10|15163.49|15083.49|15163.34|15083.34|15163.7|15083.7|15163.26|15083.26|10
1724930720000|2024-08-29 11:25:20|15163.14|15083.14|15160.62|15080.62|15163.14|15083.14|15160.62|15080.62|10
1724930730000|2024-08-29 11:25:30|15159.68|15079.68|15155.08|15075.08|15159.68|15079.68|15155.08|15075.08|9
1724930740000|2024-08-29 11:25:40|15154.7|15074.7|15152.79|15072.79|15154.7|15074.7|15152.79|15072.79|10
1724930750000|2024-08-29 11:25:50|15152.6|15072.6|15150.7|15070.7|15152.64|15072.64|15150.41|15070.41|9
1724930760000|2024-08-29 11:26:00|15150.71|15070.71|15150.36|15070.36|15151.41|15071.41|15150.36|15070.36|10
1724930770000|2024-08-29 11:26:10|15150.38|15070.38|15150.62|15070.62|15151.08|15071.08|15150.35|15070.35|10
1724930780000|2024-08-29 11:26:20|15150.65|15070.65|15148.82|15068.82|15150.65|15070.65|15148.58|15068.58|10
1724930790000|2024-08-29 11:26:30|15149.44|15069.44|15148.49|15068.49|15149.57|15069.57|15148.04|15068.04|10
1724930800000|2024-08-29 11:26:40|15148.54|15068.54|15150.82|15070.82|15150.82|15070.82|15148.44|15068.44|10
1724930810000|2024-08-29 11:26:50|15150.8|15070.8|15153.18|15073.18|15153.18|15073.18|15150.8|15070.8|10
1724930820000|2024-08-29 11:27:00|15153.47|15073.47|15157.4|15077.4|15157.6|15077.6|15153.47|15073.47|10
1724930830000|2024-08-29 11:27:10|15158.18|15078.18|15157.71|15077.71|15158.3|15078.3|15157.71|15077.71|7
1724930840000|2024-08-29 11:27:20|15157.5|15077.5|15157.59|15077.59|15157.84|15077.84|15156.93|15076.93|10
1724930850000|2024-08-29 11:27:30|15157.64|15077.64|15157.1|15077.1|15157.64|15077.64|15156.56|15076.56|10
1724930860000|2024-08-29 11:27:40|15156.86|15076.86|15156.46|15076.46|15156.86|15076.86|15156.46|15076.46|8
1724930870000|2024-08-29 11:27:50|15156.31|15076.31|15155.85|15075.85|15156.54|15076.54|15155.85|15075.85|9
1724930880000|2024-08-29 11:28:00|15155.68|15075.68|15156.51|15076.51|15156.51|15076.51|15155.68|15075.68|8
1724930890000|2024-08-29 11:28:10|15156.5|15076.5|15155.9|15075.9|15156.56|15076.56|15155.81|15075.81|10
1724930900000|2024-08-29 11:28:20|15155.92|15075.92|15154.89|15074.89|15155.92|15075.92|15154.89|15074.89|9
1724930910000|2024-08-29 11:28:30|15154.85|15074.85|15156.36|15076.36|15156.37|15076.37|15154.72|15074.72|9
1724930920000|2024-08-29 11:28:40|15156.46|15076.46|15158.4|15078.4|15158.42|15078.42|15156.46|15076.46|10
1724930930000|2024-08-29 11:28:50|15158.47|15078.47|15157.59|15077.59|15158.65|15078.65|15157.44|15077.44|10
1724930940000|2024-08-29 11:29:00|15157.07|15077.07|15156.89|15076.89|15157.08|15077.08|15156.89|15076.89|10
1724930950000|2024-08-29 11:29:10|15156.46|15076.46|15156.21|15076.21|15156.46|15076.46|15155.8|15075.8|8
1724930960000|2024-08-29 11:29:20|15156.11|15076.11|15156.25|15076.25|15156.25|15076.25|15156|15076|7
1724930970000|2024-08-29 11:29:30|15156.26|15076.26|15156.3|15076.3|15156.3|15076.3|15156.08|15076.08|9
1724930980000|2024-08-29 11:29:40|15156.42|15076.42|15156.5|15076.5|15156.6|15076.6|15156.36|15076.36|9
1724930990000|2024-08-29 11:29:50|15157.2|15077.2|15158.42|15078.42|15158.64|15078.64|15157.2|15077.2|10
1724931000000|2024-08-29 11:30:00|15158.54|15078.54|15161.45|15081.45|15161.45|15081.45|15158.54|15078.54|10
1724931010000|2024-08-29 11:30:10|15161.36|15081.36|15162.18|15082.18|15162.18|15082.18|15160.98|15080.98|10
1724931020000|2024-08-29 11:30:20|15162.45|15082.45|15163.84|15083.84|15163.9|15083.9|15162.28|15082.28|10
1724931030000|2024-08-29 11:30:30|15163.83|15083.83|15164.14|15084.14|15164.14|15084.14|15163.16|15083.16|9
1724931040000|2024-08-29 11:30:40|15164.29|15084.29|15166.99|15086.99|15167.2|15087.2|15164.29|15084.29|10
1724931050000|2024-08-29 11:30:50|15167.04|15087.04|15167.62|15087.62|15167.62|15087.62|15166.8|15086.8|10
1724931060000|2024-08-29 11:31:00|15167.61|15087.61|15169.16|15089.16|15169.16|15089.16|15167.61|15087.61|9
1724931070000|2024-08-29 11:31:10|15169.32|15089.32|15169.67|15089.67|15169.67|15089.67|15169.32|15089.32|9
1724931080000|2024-08-29 11:31:20|15169.68|15089.68|15170.51|15090.51|15170.54|15090.54|15169.68|15089.68|7
1724931090000|2024-08-29 11:31:30|15170.94|15090.94|15171.39|15091.39|15171.39|15091.39|15170.94|15090.94|7
1724931100000|2024-08-29 11:31:40|15172.1|15092.1|15171.52|15091.52|15173.01|15093.01|15171.52|15091.52|10
1724931110000|2024-08-29 11:31:50|15171.54|15091.54|15176.44|15096.44|15176.44|15096.44|15171.54|15091.54|8
1724931120000|2024-08-29 11:32:00|15176.48|15096.48|15177.88|15097.88|15177.88|15097.88|15176.48|15096.48|9
1724931130000|2024-08-29 11:32:10|15178.35|15098.35|15180.42|15100.42|15180.42|15100.42|15178.13|15098.13|10
1724931140000|2024-08-29 11:32:20|15180.37|15100.37|15179.86|15099.86|15180.64|15100.64|15179.86|15099.86|9
1724931150000|2024-08-29 11:32:30|15179.85|15099.85|15179.57|15099.57|15179.85|15099.85|15179.36|15099.36|10
1724931160000|2024-08-29 11:32:40|15179.7|15099.7|15179.04|15099.04|15179.76|15099.76|15178.98|15098.98|10
1724931170000|2024-08-29 11:32:50|15178.8|15098.8|15178.63|15098.63|15178.98|15098.98|15178.63|15098.63|6
1724931180000|2024-08-29 11:33:00|15178.57|15098.57|15179.09|15099.09|15179.26|15099.26|15178.57|15098.57|10
1724931190000|2024-08-29 11:33:10|15179.13|15099.13|15178.51|15098.51|15179.15|15099.15|15178.51|15098.51|9
1724931200000|2024-08-29 11:33:20|15178.5|15098.5|15178.46|15098.46|15178.66|15098.66|15178.34|15098.34|10
1724931210000|2024-08-29 11:33:30|15179.08|15099.08|15177.14|15097.14|15179.08|15099.08|15176.04|15096.04|10
1724931220000|2024-08-29 11:33:40|15177.43|15097.43|15182.65|15102.65|15182.65|15102.65|15177.43|15097.43|10
1724931230000|2024-08-29 11:33:50|15183.04|15103.04|15185.27|15105.27|15185.27|15105.27|15183.04|15103.04|10
1724931240000|2024-08-29 11:34:00|15185.67|15105.67|15186.86|15106.86|15186.86|15106.86|15185.58|15105.58|9
1724931250000|2024-08-29 11:34:10|15186.83|15106.83|15185.6|15105.6|15187.03|15107.03|15185.6|15105.6|8
1724931260000|2024-08-29 11:34:20|15185.14|15105.14|15185.85|15105.85|15185.89|15105.89|15182.98|15102.98|10
1724931270000|2024-08-29 11:34:30|15185.9|15105.9|15185.44|15105.44|15186.48|15106.48|15185.44|15105.44|10
1724931280000|2024-08-29 11:34:40|15185.33|15105.33|15184.86|15104.86|15185.33|15105.33|15184.48|15104.48|8
1724931290000|2024-08-29 11:34:50|15184.88|15104.88|15190.63|15110.63|15190.63|15110.63|15184.88|15104.88|10
1724931300000|2024-08-29 11:35:00|15190.89|15110.89|15193.9|15113.9|15193.9|15113.9|15190.89|15110.89|10
1724931310000|2024-08-29 11:35:10|15193.83|15113.83|15190.71|15110.71|15193.83|15113.83|15190.71|15110.71|10
1724931320000|2024-08-29 11:35:20|15190.46|15110.46|15189.28|15109.28|15191.1|15111.1|15189|15109|10
1724931330000|2024-08-29 11:35:30|15189.3|15109.3|15190.52|15110.52|15190.52|15110.52|15188.99|15108.99|10
1724931340000|2024-08-29 11:35:40|15190.41|15110.41|15191.24|15111.24|15191.33|15111.33|15190.41|15110.41|10
1724931350000|2024-08-29 11:35:50|15191.47|15111.47|15194.01|15114.01|15195.69|15115.69|15191.47|15111.47|8
1724931360000|2024-08-29 11:36:00|15194.38|15114.38|15196.45|15116.45|15196.45|15116.45|15194.38|15114.38|10
1724931370000|2024-08-29 11:36:10|15196.56|15116.56|15200.4|15120.4|15200.4|15120.4|15196.28|15116.28|9
1724931380000|2024-08-29 11:36:20|15201.17|15121.17|15200.34|15120.34|15201.33|15121.33|15200.34|15120.34|10
1724931390000|2024-08-29 11:36:30|15201.22|15121.22|15200.08|15120.08|15201.43|15121.43|15200.08|15120.08|10
1724931400000|2024-08-29 11:36:40|15199.63|15119.63|15197.75|15117.75|15200.02|15120.02|15197.55|15117.55|9
1724931410000|2024-08-29 11:36:50|15198.05|15118.05|15196.06|15116.06|15198.08|15118.08|15196.06|15116.06|9
1724931420000|2024-08-29 11:37:00|15195.83|15115.83|15196.79|15116.79|15197.21|15117.21|15195.66|15115.66|9
1724931430000|2024-08-29 11:37:10|15196.93|15116.93|15194.97|15114.97|15196.93|15116.93|15194.97|15114.97|10
1724931440000|2024-08-29 11:37:20|15194.44|15114.44|15193.52|15113.52|15194.44|15114.44|15193.32|15113.32|9
1724931450000|2024-08-29 11:37:30|15193.41|15113.41|15193.48|15113.48|15193.48|15113.48|15193.13|15113.13|9
1724931460000|2024-08-29 11:37:40|15193.84|15113.84|15192.68|15112.68|15193.84|15113.84|15192.68|15112.68|10
1724931470000|2024-08-29 11:37:50|15192.19|15112.19|15193.68|15113.68|15193.73|15113.73|15192.19|15112.19|10
1724931480000|2024-08-29 11:38:00|15193.33|15113.33|15194.91|15114.91|15194.99|15114.99|15193.33|15113.33|9
1724931490000|2024-08-29 11:38:10|15195.7|15115.7|15197|15117|15197|15117|15195.7|15115.7|10
1724931500000|2024-08-29 11:38:20|15196.66|15116.66|15195.03|15115.03|15197.25|15117.25|15195.03|15115.03|10
1724931510000|2024-08-29 11:38:30|15194.48|15114.48|15190.96|15110.96|15194.48|15114.48|15190.72|15110.72|10
1724931520000|2024-08-29 11:38:40|15191.49|15111.49|15190.96|15110.96|15191.52|15111.52|15190.9|15110.9|8
1724931530000|2024-08-29 11:38:50|15190.76|15110.76|15190.12|15110.12|15190.76|15110.76|15189.56|15109.56|10
1724931540000|2024-08-29 11:39:00|15189.59|15109.59|15188.28|15108.28|15189.6|15109.6|15188.26|15108.26|10
1724931550000|2024-08-29 11:39:10|15187.14|15107.14|15187.11|15107.11|15187.25|15107.25|15186.69|15106.69|9
1724931560000|2024-08-29 11:39:20|15186.7|15106.7|15185.53|15105.53|15187.01|15107.01|15185.51|15105.51|9
1724931570000|2024-08-29 11:39:30|15185.21|15105.21|15185.13|15105.13|15185.38|15105.38|15185.06|15105.06|9
1724931580000|2024-08-29 11:39:40|15184.8|15104.8|15184.4|15104.4|15184.8|15104.8|15184.39|15104.39|10
1724931590000|2024-08-29 11:39:50|15184.04|15104.04|15183.01|15103.01|15184.12|15104.12|15183.01|15103.01|9
1724931600000|2024-08-29 11:40:00|15182.91|15102.91|15181.51|15101.51|15183|15103|15180.88|15100.88|10
1724931610000|2024-08-29 11:40:10|15181.49|15101.49|15183.04|15103.04|15183.04|15103.04|15181.48|15101.48|10
1724931620000|2024-08-29 11:40:20|15183.74|15103.74|15185.1|15105.1|15185.37|15105.37|15183.74|15103.74|10
1724931630000|2024-08-29 11:40:30|15185.27|15105.27|15186.28|15106.28|15186.28|15106.28|15185.17|15105.17|9
1724931640000|2024-08-29 11:40:40|15186.27|15106.27|15185.62|15105.62|15186.27|15106.27|15185.36|15105.36|7
1724931650000|2024-08-29 11:40:50|15185.61|15105.61|15189.85|15109.85|15189.85|15109.85|15185.61|15105.61|9
1724931660000|2024-08-29 11:41:00|15189.8|15109.8|15189.67|15109.67|15190.15|15110.15|15189.52|15109.52|7
1724931670000|2024-08-29 11:41:10|15189.91|15109.91|15189.82|15109.82|15190.1|15110.1|15189.82|15109.82|9
1724931680000|2024-08-29 11:41:20|15189.74|15109.74|15191.17|15111.17|15191.17|15111.17|15189.74|15109.74|8
1724931690000|2024-08-29 11:41:30|15191.29|15111.29|15190.43|15110.43|15191.29|15111.29|15190.43|15110.43|8
1724931700000|2024-08-29 11:41:40|15190.42|15110.42|15191.42|15111.42|15191.42|15111.42|15190.41|15110.41|10
1724931710000|2024-08-29 11:41:50|15191.72|15111.72|15192.72|15112.72|15193.01|15113.01|15191.72|15111.72|10
1724931720000|2024-08-29 11:42:00|15192.7|15112.7|15194.22|15114.22|15194.22|15114.22|15192.66|15112.66|10
1724931730000|2024-08-29 11:42:10|15194.17|15114.17|15195.5|15115.5|15195.63|15115.63|15194.16|15114.16|10
1724931740000|2024-08-29 11:42:20|15195.24|15115.24|15194.91|15114.91|15197.12|15117.12|15194.91|15114.91|10
1724931750000|2024-08-29 11:42:30|15194.87|15114.87|15194.01|15114.01|15194.87|15114.87|15194.01|15114.01|9
1724931760000|2024-08-29 11:42:40|15193.84|15113.84|15193.96|15113.96|15194.01|15114.01|15193.73|15113.73|9
1724931770000|2024-08-29 11:42:50|15193.92|15113.92|15195.35|15115.35|15195.36|15115.36|15193.67|15113.67|10
1724931780000|2024-08-29 11:43:00|15195.38|15115.38|15195.02|15115.02|15195.38|15115.38|15195.02|15115.02|10
1724931790000|2024-08-29 11:43:10|15195.03|15115.03|15195.42|15115.42|15195.6|15115.6|15195.03|15115.03|8
1724931800000|2024-08-29 11:43:20|15195.44|15115.44|15195.94|15115.94|15195.94|15115.94|15195.42|15115.42|8
1724931810000|2024-08-29 11:43:30|15195.74|15115.74|15196.52|15116.52|15196.52|15116.52|15195.74|15115.74|8
1724931820000|2024-08-29 11:43:40|15196.63|15116.63|15198.98|15118.98|15199.23|15119.23|15196.63|15116.63|10
1724931830000|2024-08-29 11:43:50|15198.74|15118.74|15199.19|15119.19|15199.19|15119.19|15198.67|15118.67|9
1724931840000|2024-08-29 11:44:00|15199.14|15119.14|15198.97|15118.97|15199.64|15119.64|15198.97|15118.97|10
1724931850000|2024-08-29 11:44:10|15199.07|15119.07|15199.55|15119.55|15200.6|15120.6|15199.07|15119.07|10
1724931860000|2024-08-29 11:44:20|15199.53|15119.53|15200.36|15120.36|15200.36|15120.36|15199.2|15119.2|10
1724931870000|2024-08-29 11:44:30|15200.6|15120.6|15197.08|15117.08|15200.89|15120.89|15196.8|15116.8|10
1724931880000|2024-08-29 11:44:40|15197.13|15117.13|15197.52|15117.52|15197.68|15117.68|15197.13|15117.13|10
1724931890000|2024-08-29 11:44:50|15197.61|15117.61|15198.5|15118.5|15198.5|15118.5|15197.61|15117.61|9
1724931900000|2024-08-29 11:45:00|15198.51|15118.51|15199.44|15119.44|15199.44|15119.44|15198.41|15118.41|9
1724931910000|2024-08-29 11:45:10|15199.46|15119.46|15199.62|15119.62|15199.62|15119.62|15199.16|15119.16|10
1724931920000|2024-08-29 11:45:20|15199.82|15119.82|15202.57|15122.57|15202.57|15122.57|15199.52|15119.52|10
1724931930000|2024-08-29 11:45:30|15204.26|15124.26|15206.82|15126.82|15206.82|15126.82|15204.26|15124.26|10
1724931940000|2024-08-29 11:45:40|15207.49|15127.49|15207.79|15127.79|15208.1|15128.1|15207.49|15127.49|10
1724931950000|2024-08-29 11:45:50|15207.76|15127.76|15208.52|15128.52|15208.77|15128.77|15207.76|15127.76|10
1724931960000|2024-08-29 11:46:00|15208.37|15128.37|15205.73|15125.73|15208.53|15128.53|15205.73|15125.73|10
1724931970000|2024-08-29 11:46:10|15205.92|15125.92|15209.36|15129.36|15209.58|15129.58|15205.92|15125.92|10
1724931980000|2024-08-29 11:46:20|15209.61|15129.61|15212.56|15132.56|15212.56|15132.56|15209.61|15129.61|10
1724931990000|2024-08-29 11:46:30|15214.5|15134.5|15231.94|15151.94|15231.94|15151.94|15214.5|15134.5|10
1724932000000|2024-08-29 11:46:40|15232.65|15152.65|15224.85|15144.85|15232.65|15152.65|15224.85|15144.85|10
1724932010000|2024-08-29 11:46:50|15223.6|15143.6|15229.42|15149.42|15229.42|15149.42|15223.6|15143.6|10
1724932020000|2024-08-29 11:47:00|15228.62|15148.62|15231.35|15151.35|15231.35|15151.35|15228.62|15148.62|10
1724932030000|2024-08-29 11:47:10|15230.87|15150.87|15231.05|15151.05|15231.87|15151.87|15230.87|15150.87|10
1724932040000|2024-08-29 11:47:20|15231.27|15151.27|15235.31|15155.31|15235.31|15155.31|15231.17|15151.17|10
1724932050000|2024-08-29 11:47:30|15235.1|15155.1|15240.02|15160.02|15240.02|15160.02|15235.1|15155.1|10
1724932060000|2024-08-29 11:47:40|15239.6|15159.6|15246.36|15166.36|15246.45|15166.45|15239.6|15159.6|10
1724932070000|2024-08-29 11:47:50|15246.63|15166.63|15247.8|15167.8|15247.8|15167.8|15246.35|15166.35|9
1724932080000|2024-08-29 11:48:00|15247.24|15167.24|15242.16|15162.16|15247.25|15167.25|15242.16|15162.16|10
1724932090000|2024-08-29 11:48:10|15242.58|15162.58|15240.44|15160.44|15242.58|15162.58|15240.44|15160.44|10
1724932100000|2024-08-29 11:48:20|15240.27|15160.27|15240.72|15160.72|15240.77|15160.77|15239.58|15159.58|10
1724932110000|2024-08-29 11:48:30|15240.31|15160.31|15242.26|15162.26|15242.48|15162.48|15240.31|15160.31|10
1724932120000|2024-08-29 11:48:40|15242.48|15162.48|15240.83|15160.83|15242.69|15162.69|15240.83|15160.83|10
1724932130000|2024-08-29 11:48:50|15240.36|15160.36|15243.68|15163.68|15243.68|15163.68|15240.36|15160.36|10
1724932140000|2024-08-29 11:49:00|15243.61|15163.61|15243.31|15163.31|15243.61|15163.61|15242.77|15162.77|10
1724932150000|2024-08-29 11:49:10|15243.73|15163.73|15246.49|15166.49|15246.52|15166.52|15243.73|15163.73|10
1724932160000|2024-08-29 11:49:20|15247.64|15167.64|15249.23|15169.23|15249.99|15169.99|15247.36|15167.36|10
1724932170000|2024-08-29 11:49:30|15248.74|15168.74|15250.2|15170.2|15251.04|15171.04|15248.74|15168.74|10
1724932180000|2024-08-29 11:49:40|15250.22|15170.22|15249.68|15169.68|15250.22|15170.22|15249.05|15169.05|9
1724932190000|2024-08-29 11:49:50|15249.28|15169.28|15246.42|15166.42|15249.28|15169.28|15246.42|15166.42|10
1724932200000|2024-08-29 11:50:00|15245.58|15165.58|15245.16|15165.16|15246.32|15166.32|15245.16|15165.16|10
1724932210000|2024-08-29 11:50:10|15244.33|15164.33|15241.93|15161.93|15244.33|15164.33|15241.93|15161.93|10
1724932220000|2024-08-29 11:50:20|15241.72|15161.72|15240.55|15160.55|15241.72|15161.72|15238.57|15158.57|10
1724932230000|2024-08-29 11:50:30|15240.12|15160.12|15238.3|15158.3|15240.12|15160.12|15238.3|15158.3|10
1724932240000|2024-08-29 11:50:40|15237.45|15157.45|15235.46|15155.46|15237.45|15157.45|15235.37|15155.37|10
1724932250000|2024-08-29 11:50:50|15235.29|15155.29|15234.05|15154.05|15235.29|15155.29|15234.05|15154.05|9
1724932260000|2024-08-29 11:51:00|15233.88|15153.88|15231.55|15151.55|15234|15154|15231.55|15151.55|9
1724932270000|2024-08-29 11:51:10|15231.33|15151.33|15229.4|15149.4|15231.33|15151.33|15229.4|15149.4|10
1724932280000|2024-08-29 11:51:20|15229.09|15149.09|15225.88|15145.88|15229.09|15149.09|15225.88|15145.88|10
1724932290000|2024-08-29 11:51:30|15226.14|15146.14|15225.1|15145.1|15226.14|15146.14|15224.73|15144.73|10
1724932300000|2024-08-29 11:51:40|15224.91|15144.91|15225.96|15145.96|15225.96|15145.96|15224.91|15144.91|8
1724932310000|2024-08-29 11:51:50|15225.84|15145.84|15225.06|15145.06|15225.85|15145.85|15224.61|15144.61|10
1724932320000|2024-08-29 11:52:00|15224.56|15144.56|15221.03|15141.03|15224.56|15144.56|15221.03|15141.03|10
1724932330000|2024-08-29 11:52:10|15220.63|15140.63|15219.85|15139.85|15220.63|15140.63|15218.84|15138.84|10
1724932340000|2024-08-29 11:52:20|15219.96|15139.96|15220.21|15140.21|15220.23|15140.23|15219.37|15139.37|10
1724932350000|2024-08-29 11:52:30|15220|15140|15222.82|15142.82|15222.82|15142.82|15220|15140|10
1724932360000|2024-08-29 11:52:40|15223.28|15143.28|15223.49|15143.49|15224.59|15144.59|15223.28|15143.28|10
1724932370000|2024-08-29 11:52:50|15223.44|15143.44|15219.16|15139.16|15223.44|15143.44|15219.16|15139.16|10
1724932380000|2024-08-29 11:53:00|15219|15139|15208.5|15128.5|15219|15139|15208.5|15128.5|10
1724932390000|2024-08-29 11:53:10|15208.31|15128.31|15205.98|15125.98|15208.31|15128.31|15205.74|15125.74|10
1724932400000|2024-08-29 11:53:20|15205.88|15125.88|15207.13|15127.13|15207.13|15127.13|15205.64|15125.64|10
1724932410000|2024-08-29 11:53:30|15207.2|15127.2|15212.76|15132.76|15212.83|15132.83|15207.2|15127.2|10
1724932420000|2024-08-29 11:53:40|15213.06|15133.06|15210.45|15130.45|15213.26|15133.26|15210.25|15130.25|10
1724932430000|2024-08-29 11:53:50|15210.69|15130.69|15211.22|15131.22|15211.24|15131.24|15210.68|15130.68|9
1724932440000|2024-08-29 11:54:00|15211.78|15131.78|15213.83|15133.83|15213.83|15133.83|15211.78|15131.78|10
1724932450000|2024-08-29 11:54:10|15213.56|15133.56|15215.2|15135.2|15215.87|15135.87|15213.56|15133.56|10
1724932460000|2024-08-29 11:54:20|15214.85|15134.85|15210.36|15130.36|15214.85|15134.85|15210.36|15130.36|10
1724932470000|2024-08-29 11:54:30|15210.31|15130.31|15209.36|15129.36|15210.31|15130.31|15209.36|15129.36|9
1724932480000|2024-08-29 11:54:40|15209.35|15129.35|15207.22|15127.22|15209.35|15129.35|15207.22|15127.22|10
1724932490000|2024-08-29 11:54:50|15207.1|15127.1|15206.53|15126.53|15207.39|15127.39|15205.95|15125.95|10
1724932500000|2024-08-29 11:55:00|15206.54|15126.54|15204.77|15124.77|15206.54|15126.54|15204.77|15124.77|9
1724932510000|2024-08-29 11:55:10|15204.94|15124.94|15200.11|15120.11|15204.94|15124.94|15200.11|15120.11|10
1724932520000|2024-08-29 11:55:20|15199.61|15119.61|15193.11|15113.11|15199.61|15119.61|15193.11|15113.11|10
1724932530000|2024-08-29 11:55:30|15192.14|15112.14|15188.19|15108.19|15192.14|15112.14|15188.19|15108.19|10
1724932540000|2024-08-29 11:55:40|15188|15108|15185.93|15105.93|15188|15108|15185.2|15105.2|10
1724932550000|2024-08-29 11:55:50|15185.77|15105.77|15185.74|15105.74|15185.87|15105.87|15184.72|15104.72|10
1724932560000|2024-08-29 11:56:00|15185.73|15105.73|15186.87|15106.87|15187.39|15107.39|15185.73|15105.73|10
1724932570000|2024-08-29 11:56:10|15187.01|15107.01|15187.52|15107.52|15187.64|15107.64|15186.89|15106.89|10
1724932580000|2024-08-29 11:56:20|15187.54|15107.54|15187.83|15107.83|15188.07|15108.07|15187.24|15107.24|9
1724932590000|2024-08-29 11:56:30|15188.22|15108.22|15189.09|15109.09|15189.09|15109.09|15187.9|15107.9|10
1724932600000|2024-08-29 11:56:40|15188.7|15108.7|15188.64|15108.64|15189.11|15109.11|15188.4|15108.4|10
1724932610000|2024-08-29 11:56:50|15188.41|15108.41|15189.88|15109.88|15189.88|15109.88|15188.22|15108.22|9
1724932620000|2024-08-29 11:57:00|15190.64|15110.64|15191.89|15111.89|15192.44|15112.44|15190.64|15110.64|10
1724932630000|2024-08-29 11:57:10|15191.84|15111.84|15190.72|15110.72|15191.84|15111.84|15190.52|15110.52|10
1724932640000|2024-08-29 11:57:20|15190.55|15110.55|15189.07|15109.07|15190.55|15110.55|15188.92|15108.92|10
1724932650000|2024-08-29 11:57:30|15188.38|15108.38|15187.46|15107.46|15188.38|15108.38|15187.46|15107.46|10
1724932660000|2024-08-29 11:57:40|15187.57|15107.57|15186.77|15106.77|15187.57|15107.57|15186.03|15106.03|9
1724932670000|2024-08-29 11:57:50|15186.59|15106.59|15186.97|15106.97|15187.16|15107.16|15186.34|15106.34|10
1724932680000|2024-08-29 11:58:00|15186.8|15106.8|15185.64|15105.64|15186.8|15106.8|15185.64|15105.64|8
1724932690000|2024-08-29 11:58:10|15185.66|15105.66|15184.54|15104.54|15185.66|15105.66|15184.54|15104.54|10
1724932700000|2024-08-29 11:58:20|15184.7|15104.7|15186.28|15106.28|15187.01|15107.01|15184.7|15104.7|10
1724932710000|2024-08-29 11:58:30|15186.56|15106.56|15185.8|15105.8|15186.56|15106.56|15185.58|15105.58|10
1724932720000|2024-08-29 11:58:40|15185.25|15105.25|15182.51|15102.51|15185.25|15105.25|15182.37|15102.37|10
1724932730000|2024-08-29 11:58:50|15182.5|15102.5|15182.21|15102.21|15182.5|15102.5|15181.92|15101.92|7
1724932740000|2024-08-29 11:59:00|15182.2|15102.2|15178.64|15098.64|15182.2|15102.2|15178.64|15098.64|9
1724932750000|2024-08-29 11:59:10|15178.28|15098.28|15178.89|15098.89|15178.89|15098.89|15178.07|15098.07|10
1724932760000|2024-08-29 11:59:20|15178.91|15098.91|15179.13|15099.13|15179.19|15099.19|15178.57|15098.57|10
1724932770000|2024-08-29 11:59:30|15178.02|15098.02|15173.28|15093.28|15178.02|15098.02|15173.28|15093.28|10
1724932780000|2024-08-29 11:59:40|15173.34|15093.34|15173.75|15093.75|15174.37|15094.37|15172.99|15092.99|10
1724932790000|2024-08-29 11:59:50|15173.73|15093.73|15170.07|15090.07|15173.97|15093.97|15170.07|15090.07|10
1724932800000|2024-08-29 12:00:00|15170.03|15090.03|15168.29|15088.29|15170.03|15090.03|15167.69|15087.69|10
1724932810000|2024-08-29 12:00:10|15168.57|15088.57|15168.16|15088.16|15169.26|15089.26|15167.85|15087.85|10
1724932820000|2024-08-29 12:00:20|15168.63|15088.63|15165.73|15085.73|15168.63|15088.63|15164.75|15084.75|10
1724932830000|2024-08-29 12:00:30|15165.37|15085.37|15163.12|15083.12|15165.37|15085.37|15163.12|15083.12|10
1724932840000|2024-08-29 12:00:40|15160.68|15080.68|15160.37|15080.37|15162.16|15082.16|15159.78|15079.78|10
1724932850000|2024-08-29 12:00:50|15160.49|15080.49|15159.8|15079.8|15160.66|15080.66|15159.36|15079.36|10
1724932860000|2024-08-29 12:01:00|15160.38|15080.38|15160.66|15080.66|15161.15|15081.15|15160.1|15080.1|10
1724932870000|2024-08-29 12:01:10|15160.94|15080.94|15161.51|15081.51|15161.51|15081.51|15160.59|15080.59|10
1724932880000|2024-08-29 12:01:20|15162.55|15082.55|15164.79|15084.79|15164.79|15084.79|15162.1|15082.1|10
1724932890000|2024-08-29 12:01:30|15164.58|15084.58|15163.57|15083.57|15164.81|15084.81|15163.57|15083.57|10
1724932900000|2024-08-29 12:01:40|15163.64|15083.64|15163.85|15083.85|15163.85|15083.85|15162.7|15082.7|10
1724932910000|2024-08-29 12:01:50|15163.87|15083.87|15171.32|15091.32|15171.32|15091.32|15163.87|15083.87|9
1724932920000|2024-08-29 12:02:00|15171.57|15091.57|15173.77|15093.77|15174.44|15094.44|15171.57|15091.57|10
1724932930000|2024-08-29 12:02:10|15173.96|15093.96|15175.12|15095.12|15175.71|15095.71|15173.96|15093.96|10
1724932940000|2024-08-29 12:02:20|15175.58|15095.58|15174.6|15094.6|15175.84|15095.84|15174.56|15094.56|8
1724932950000|2024-08-29 12:02:30|15174.45|15094.45|15176.44|15096.44|15176.45|15096.45|15174.45|15094.45|9
1724932960000|2024-08-29 12:02:40|15176.46|15096.46|15178.97|15098.97|15178.97|15098.97|15176.46|15096.46|9
1724932970000|2024-08-29 12:02:50|15178.99|15098.99|15179.76|15099.76|15179.76|15099.76|15178.88|15098.88|10
1724932980000|2024-08-29 12:03:00|15179.79|15099.79|15178.84|15098.84|15180.47|15100.47|15178.84|15098.84|10
1724932990000|2024-08-29 12:03:10|15178.8|15098.8|15178.34|15098.34|15179.01|15099.01|15178.05|15098.05|10
1724933000000|2024-08-29 12:03:20|15178.29|15098.29|15177.38|15097.38|15178.29|15098.29|15177.38|15097.38|9
1724933010000|2024-08-29 12:03:30|15177.53|15097.53|15177.04|15097.04|15177.53|15097.53|15175.84|15095.84|10
1724933020000|2024-08-29 12:03:40|15176.86|15096.86|15179.97|15099.97|15179.97|15099.97|15176.86|15096.86|10
1724933030000|2024-08-29 12:03:50|15179.76|15099.76|15182.03|15102.03|15182.03|15102.03|15178.74|15098.74|10
1724933040000|2024-08-29 12:04:00|15182.51|15102.51|15180.2|15100.2|15182.51|15102.51|15180.2|15100.2|10
1724933050000|2024-08-29 12:04:10|15180.03|15100.03|15179.58|15099.58|15180.04|15100.04|15178.95|15098.95|10
1724933060000|2024-08-29 12:04:20|15179.31|15099.31|15181.99|15101.99|15181.99|15101.99|15179.31|15099.31|9
1724933070000|2024-08-29 12:04:30|15182.35|15102.35|15183.7|15103.7|15183.85|15103.85|15182.18|15102.18|10
1724933080000|2024-08-29 12:04:40|15184.55|15104.55|15182.76|15102.76|15184.55|15104.55|15182.76|15102.76|10
1724933090000|2024-08-29 12:04:50|15182.41|15102.41|15181.46|15101.46|15182.9|15102.9|15181.46|15101.46|10
1724933100000|2024-08-29 12:05:00|15181.08|15101.08|15179.52|15099.52|15181.34|15101.34|15179.52|15099.52|10
1724933110000|2024-08-29 12:05:10|15179.41|15099.41|15177.87|15097.87|15179.41|15099.41|15177.87|15097.87|10
1724933120000|2024-08-29 12:05:20|15177.92|15097.92|15171.48|15091.48|15177.92|15097.92|15171.48|15091.48|9
1724933130000|2024-08-29 12:05:30|15171.39|15091.39|15170.9|15090.9|15172.24|15092.24|15170.9|15090.9|10
1724933140000|2024-08-29 12:05:40|15171.57|15091.57|15170.61|15090.61|15171.57|15091.57|15170.07|15090.07|10
1724933150000|2024-08-29 12:05:50|15170.78|15090.78|15171.66|15091.66|15171.66|15091.66|15170.77|15090.77|10
1724933160000|2024-08-29 12:06:00|15171.54|15091.54|15170.13|15090.13|15171.85|15091.85|15170.13|15090.13|9
1724933170000|2024-08-29 12:06:10|15169.95|15089.95|15170.27|15090.27|15171.03|15091.03|15169.95|15089.95|9
1724933180000|2024-08-29 12:06:20|15170.87|15090.87|15169.47|15089.47|15170.87|15090.87|15169.47|15089.47|9
1724933190000|2024-08-29 12:06:30|15169.54|15089.54|15164.01|15084.01|15169.54|15089.54|15164.01|15084.01|10
1724933200000|2024-08-29 12:06:40|15163.3|15083.3|15162.98|15082.98|15164.29|15084.29|15162.98|15082.98|10
1724933210000|2024-08-29 12:06:50|15163.19|15083.19|15158.13|15078.13|15163.28|15083.28|15158.13|15078.13|10
1724933220000|2024-08-29 12:07:00|15157.82|15077.82|15157.01|15077.01|15157.87|15077.87|15157.01|15077.01|10
1724933230000|2024-08-29 12:07:10|15156.8|15076.8|15154.9|15074.9|15156.8|15076.8|15154.9|15074.9|10
1724933240000|2024-08-29 12:07:20|15154.54|15074.54|15154.03|15074.03|15154.54|15074.54|15153.37|15073.37|10
1724933250000|2024-08-29 12:07:30|15154.13|15074.13|15158.91|15078.91|15158.91|15078.91|15154.13|15074.13|10
1724933260000|2024-08-29 12:07:40|15160.44|15080.44|15161.07|15081.07|15162.28|15082.28|15160.44|15080.44|10
1724933270000|2024-08-29 12:07:50|15161.21|15081.21|15160.08|15080.08|15161.36|15081.36|15160.08|15080.08|10
1724933280000|2024-08-29 12:08:00|15160.02|15080.02|15160.66|15080.66|15160.66|15080.66|15159.59|15079.59|10
1724933290000|2024-08-29 12:08:10|15160.6|15080.6|15162.43|15082.43|15162.43|15082.43|15160.06|15080.06|10
1724933300000|2024-08-29 12:08:20|15162.25|15082.25|15163.84|15083.84|15164.64|15084.64|15162.25|15082.25|10
1724933310000|2024-08-29 12:08:30|15163.73|15083.73|15162.03|15082.03|15163.86|15083.86|15161.85|15081.85|10
1724933320000|2024-08-29 12:08:40|15162.24|15082.24|15161.72|15081.72|15162.46|15082.46|15161.72|15081.72|10
1724933330000|2024-08-29 12:08:50|15161.68|15081.68|15159.85|15079.85|15161.68|15081.68|15159.85|15079.85|10
1724933340000|2024-08-29 12:09:00|15159.13|15079.13|15157.44|15077.44|15159.21|15079.21|15157.44|15077.44|10
1724933350000|2024-08-29 12:09:10|15157.51|15077.51|15158.58|15078.58|15158.58|15078.58|15157.02|15077.02|10
1724933360000|2024-08-29 12:09:20|15158.75|15078.75|15160.23|15080.23|15160.23|15080.23|15158.75|15078.75|10
1724933370000|2024-08-29 12:09:30|15160.94|15080.94|15161.58|15081.58|15161.78|15081.78|15160.92|15080.92|10
1724933380000|2024-08-29 12:09:40|15161.63|15081.63|15162.22|15082.22|15162.23|15082.23|15161.63|15081.63|9
1724933390000|2024-08-29 12:09:50|15162.36|15082.36|15164.67|15084.67|15164.68|15084.68|15162.36|15082.36|10
1724933400000|2024-08-29 12:10:00|15164.95|15084.95|15164.52|15084.52|15164.95|15084.95|15163.9|15083.9|10
1724933410000|2024-08-29 12:10:10|15164.08|15084.08|15163.41|15083.41|15164.08|15084.08|15162.97|15082.97|9
1724933420000|2024-08-29 12:10:20|15163.19|15083.19|15165.16|15085.16|15165.16|15085.16|15163.19|15083.19|9
1724933430000|2024-08-29 12:10:30|15164.99|15084.99|15166.16|15086.16|15166.35|15086.35|15164.99|15084.99|10
1724933440000|2024-08-29 12:10:40|15166|15086|15165.94|15085.94|15166.11|15086.11|15165.51|15085.51|10
1724933450000|2024-08-29 12:10:50|15165.83|15085.83|15164.98|15084.98|15165.83|15085.83|15164.98|15084.98|9
1724933460000|2024-08-29 12:11:00|15164.77|15084.77|15164.12|15084.12|15164.77|15084.77|15164.08|15084.08|10
1724933470000|2024-08-29 12:11:10|15164.48|15084.48|15164.48|15084.48|15164.49|15084.49|15164.2|15084.2|9
1724933480000|2024-08-29 12:11:20|15164.57|15084.57|15165.35|15085.35|15165.35|15085.35|15164.56|15084.56|10
1724933490000|2024-08-29 12:11:30|15165.25|15085.25|15165.34|15085.34|15165.47|15085.47|15165.25|15085.25|10
1724933500000|2024-08-29 12:11:40|15166.04|15086.04|15166.8|15086.8|15166.93|15086.93|15166.04|15086.04|9
1724933510000|2024-08-29 12:11:50|15166.85|15086.85|15166.73|15086.73|15166.95|15086.95|15166.54|15086.54|10
1724933520000|2024-08-29 12:12:00|15166.56|15086.56|15166.83|15086.83|15166.96|15086.96|15166.27|15086.27|8
1724933530000|2024-08-29 12:12:10|15166.84|15086.84|15166.79|15086.79|15167.3|15087.3|15166.37|15086.37|9
1724933540000|2024-08-29 12:12:20|15167.13|15087.13|15169.37|15089.37|15169.37|15089.37|15167.13|15087.13|10
1724933550000|2024-08-29 12:12:30|15169.16|15089.16|15169.66|15089.66|15169.67|15089.67|15169.16|15089.16|9
1724933560000|2024-08-29 12:12:40|15169.79|15089.79|15167.94|15087.94|15169.84|15089.84|15167.94|15087.94|10
1724933570000|2024-08-29 12:12:50|15167.8|15087.8|15167.55|15087.55|15167.92|15087.92|15167.54|15087.54|8
1724933580000|2024-08-29 12:13:00|15167.32|15087.32|15167.36|15087.36|15167.43|15087.43|15167.09|15087.09|10
1724933590000|2024-08-29 12:13:10|15167.08|15087.08|15165.38|15085.38|15167.39|15087.39|15165.38|15085.38|10
1724933600000|2024-08-29 12:13:20|15165.24|15085.24|15163.07|15083.07|15165.36|15085.36|15163.07|15083.07|10
1724933610000|2024-08-29 12:13:30|15162.7|15082.7|15163.73|15083.73|15164.1|15084.1|15162.7|15082.7|9
1724933620000|2024-08-29 12:13:40|15164.41|15084.41|15165.14|15085.14|15165.35|15085.35|15164.41|15084.41|9
1724933630000|2024-08-29 12:13:50|15165.24|15085.24|15165.89|15085.89|15165.89|15085.89|15165.11|15085.11|10
1724933640000|2024-08-29 12:14:00|15166.27|15086.27|15167.52|15087.52|15168.59|15088.59|15166.21|15086.21|10
1724933650000|2024-08-29 12:14:10|15168.09|15088.09|15166.03|15086.03|15168.13|15088.13|15166.03|15086.03|10
1724933660000|2024-08-29 12:14:20|15166.19|15086.19|15163.87|15083.87|15166.19|15086.19|15163.87|15083.87|10
1724933670000|2024-08-29 12:14:30|15163.98|15083.98|15164.07|15084.07|15164.07|15084.07|15163.04|15083.04|8
1724933680000|2024-08-29 12:14:40|15164.11|15084.11|15165.76|15085.76|15165.76|15085.76|15164.11|15084.11|10
1724933690000|2024-08-29 12:14:50|15164.71|15084.71|15164.2|15084.2|15164.71|15084.71|15164.07|15084.07|10
1724933700000|2024-08-29 12:15:00|15164.25|15084.25|15165.15|15085.15|15165.15|15085.15|15164|15084|10
1724933710000|2024-08-29 12:15:10|15165.05|15085.05|15164.81|15084.81|15165.53|15085.53|15164.77|15084.77|10
1724933720000|2024-08-29 12:15:20|15164.66|15084.66|15163.39|15083.39|15164.66|15084.66|15163.1|15083.1|10
1724933730000|2024-08-29 12:15:30|15163.36|15083.36|15162.06|15082.06|15163.36|15083.36|15162.06|15082.06|7
1724933740000|2024-08-29 12:15:40|15161.8|15081.8|15160.81|15080.81|15161.8|15081.8|15160.81|15080.81|10
1724933750000|2024-08-29 12:15:50|15160.71|15080.71|15160.58|15080.58|15160.71|15080.71|15160.2|15080.2|10
1724933760000|2024-08-29 12:16:00|15160.7|15080.7|15160.88|15080.88|15161.64|15081.64|15160.7|15080.7|10
1724933770000|2024-08-29 12:16:10|15160.92|15080.92|15160.63|15080.63|15161.29|15081.29|15160.47|15080.47|10
1724933780000|2024-08-29 12:16:20|15160.34|15080.34|15160.28|15080.28|15160.38|15080.38|15159.71|15079.71|10
1724933790000|2024-08-29 12:16:30|15161.08|15081.08|15165.4|15085.4|15165.45|15085.45|15161.08|15081.08|10
1724933800000|2024-08-29 12:16:40|15165.62|15085.62|15166.66|15086.66|15166.66|15086.66|15165.61|15085.61|10
1724933810000|2024-08-29 12:16:50|15166.47|15086.47|15166.19|15086.19|15166.47|15086.47|15165.81|15085.81|9
1724933820000|2024-08-29 12:17:00|15166.42|15086.42|15168.17|15088.17|15168.17|15088.17|15166.42|15086.42|10
1724933830000|2024-08-29 12:17:10|15168.73|15088.73|15169.21|15089.21|15169.4|15089.4|15168.68|15088.68|9
1724933840000|2024-08-29 12:17:20|15169.15|15089.15|15170.71|15090.71|15170.9|15090.9|15168.4|15088.4|10
1724933850000|2024-08-29 12:17:30|15170.76|15090.76|15173.14|15093.14|15173.14|15093.14|15170.72|15090.72|10
1724933860000|2024-08-29 12:17:40|15173.15|15093.15|15175.53|15095.53|15175.53|15095.53|15173.15|15093.15|10
1724933870000|2024-08-29 12:17:50|15175.26|15095.26|15174.57|15094.57|15175.32|15095.32|15174.53|15094.53|10
1724933880000|2024-08-29 12:18:00|15174.54|15094.54|15174.6|15094.6|15175.48|15095.48|15174.54|15094.54|10
1724933890000|2024-08-29 12:18:10|15174.64|15094.64|15174.52|15094.52|15174.8|15094.8|15174.29|15094.29|9
1724933900000|2024-08-29 12:18:20|15174.64|15094.64|15174.68|15094.68|15175.48|15095.48|15174.38|15094.38|10
1724933910000|2024-08-29 12:18:30|15174.46|15094.46|15173.55|15093.55|15174.46|15094.46|15173.55|15093.55|10
1724933920000|2024-08-29 12:18:40|15173.51|15093.51|15173.45|15093.45|15173.51|15093.51|15173.23|15093.23|10
1724933930000|2024-08-29 12:18:50|15173.39|15093.39|15171.59|15091.59|15173.39|15093.39|15171.59|15091.59|10
1724933940000|2024-08-29 12:19:00|15171.77|15091.77|15171.5|15091.5|15171.77|15091.77|15171.36|15091.36|9
1724933950000|2024-08-29 12:19:10|15171.45|15091.45|15172.7|15092.7|15172.7|15092.7|15171.14|15091.14|10
1724933960000|2024-08-29 12:19:20|15173.17|15093.17|15175.23|15095.23|15175.65|15095.65|15173.17|15093.17|10
1724933970000|2024-08-29 12:19:30|15175.47|15095.47|15175.05|15095.05|15175.64|15095.64|15174.98|15094.98|9
1724933980000|2024-08-29 12:19:40|15175.31|15095.31|15176.83|15096.83|15176.83|15096.83|15175.31|15095.31|9
1724933990000|2024-08-29 12:19:50|15176.08|15096.08|15175.64|15095.64|15176.08|15096.08|15175.6|15095.6|9
1724934000000|2024-08-29 12:20:00|15175.74|15095.74|15175.82|15095.82|15176.09|15096.09|15175.04|15095.04|10
1724934010000|2024-08-29 12:20:10|15175.68|15095.68|15177.77|15097.77|15177.77|15097.77|15175.6|15095.6|10
1724934020000|2024-08-29 12:20:20|15177.69|15097.69|15177.26|15097.26|15177.85|15097.85|15177.26|15097.26|10
1724934030000|2024-08-29 12:20:30|15177.15|15097.15|15175.91|15095.91|15177.15|15097.15|15175.81|15095.81|10
1724934040000|2024-08-29 12:20:40|15176.11|15096.11|15176.84|15096.84|15177.32|15097.32|15176.11|15096.11|10
1724934050000|2024-08-29 12:20:50|15176.66|15096.66|15176.6|15096.6|15176.81|15096.81|15176.58|15096.58|8
1724934060000|2024-08-29 12:21:00|15176.64|15096.64|15176.69|15096.69|15176.69|15096.69|15176.16|15096.16|10
1724934070000|2024-08-29 12:21:10|15176.8|15096.8|15174.03|15094.03|15176.8|15096.8|15173.95|15093.95|10
1724934080000|2024-08-29 12:21:20|15173.89|15093.89|15172.16|15092.16|15173.89|15093.89|15172.16|15092.16|10
1724934090000|2024-08-29 12:21:30|15171.99|15091.99|15170.89|15090.89|15172.07|15092.07|15170.89|15090.89|9
1724934100000|2024-08-29 12:21:40|15170.87|15090.87|15173.56|15093.56|15173.56|15093.56|15170.87|15090.87|10
1724934110000|2024-08-29 12:21:50|15173.62|15093.62|15173.6|15093.6|15173.85|15093.85|15173.39|15093.39|9
1724934120000|2024-08-29 12:22:00|15173.68|15093.68|15174.41|15094.41|15174.41|15094.41|15173.68|15093.68|10
1724934130000|2024-08-29 12:22:10|15174.05|15094.05|15174.63|15094.63|15174.75|15094.75|15174.05|15094.05|10
1724934140000|2024-08-29 12:22:20|15174.84|15094.84|15175.59|15095.59|15175.59|15095.59|15174.36|15094.36|9
1724934150000|2024-08-29 12:22:30|15175.76|15095.76|15180.86|15100.86|15180.86|15100.86|15175.76|15095.76|10
1724934160000|2024-08-29 12:22:40|15181.41|15101.41|15184.02|15104.02|15184.02|15104.02|15181.41|15101.41|10
1724934170000|2024-08-29 12:22:50|15183.59|15103.59|15184.41|15104.41|15184.41|15104.41|15183.42|15103.42|10
1724934180000|2024-08-29 12:23:00|15184.3|15104.3|15184.96|15104.96|15185.02|15105.02|15184.3|15104.3|10
1724934190000|2024-08-29 12:23:10|15185.17|15105.17|15185.03|15105.03|15185.35|15105.35|15184.88|15104.88|10
1724934200000|2024-08-29 12:23:20|15184.72|15104.72|15186.55|15106.55|15186.76|15106.76|15184.72|15104.72|10
1724934210000|2024-08-29 12:23:30|15187.07|15107.07|15187.51|15107.51|15187.58|15107.58|15186.52|15106.52|10
1724934220000|2024-08-29 12:23:40|15187.72|15107.72|15188.6|15108.6|15188.6|15108.6|15187.15|15107.15|10
1724934230000|2024-08-29 12:23:50|15189.46|15109.46|15189.21|15109.21|15190.08|15110.08|15189.11|15109.11|10
1724934240000|2024-08-29 12:24:00|15189.03|15109.03|15189.44|15109.44|15189.44|15109.44|15189.03|15109.03|9
1724934250000|2024-08-29 12:24:10|15189.14|15109.14|15187.54|15107.54|15189.48|15109.48|15187.54|15107.54|10
1724934260000|2024-08-29 12:24:20|15187.35|15107.35|15187.07|15107.07|15187.35|15107.35|15186.61|15106.61|10
1724934270000|2024-08-29 12:24:30|15187.31|15107.31|15188.43|15108.43|15188.81|15108.81|15187.25|15107.25|9
1724934280000|2024-08-29 12:24:40|15187.66|15107.66|15185.76|15105.76|15187.66|15107.66|15185.68|15105.68|9
1724934290000|2024-08-29 12:24:50|15185.25|15105.25|15185.72|15105.72|15185.8|15105.8|15185.24|15105.24|10
1724934300000|2024-08-29 12:25:00|15186.18|15106.18|15188.25|15108.25|15188.25|15108.25|15186.18|15106.18|10
1724934310000|2024-08-29 12:25:10|15187.79|15107.79|15187.27|15107.27|15187.97|15107.97|15187.21|15107.21|10
1724934320000|2024-08-29 12:25:20|15187.11|15107.11|15184.66|15104.66|15187.11|15107.11|15184.66|15104.66|10
1724934330000|2024-08-29 12:25:30|15184.39|15104.39|15183.27|15103.27|15184.39|15104.39|15182.76|15102.76|10
1724934340000|2024-08-29 12:25:40|15183.32|15103.32|15182.91|15102.91|15183.33|15103.33|15182.91|15102.91|8
1724934350000|2024-08-29 12:25:50|15182.93|15102.93|15182|15102|15182.93|15102.93|15181.9|15101.9|8
1724934360000|2024-08-29 12:26:00|15181.97|15101.97|15181.32|15101.32|15182.09|15102.09|15180.76|15100.76|10
1724934370000|2024-08-29 12:26:10|15181.36|15101.36|15181.66|15101.66|15181.66|15101.66|15181.03|15101.03|9
1724934380000|2024-08-29 12:26:20|15181.54|15101.54|15184.71|15104.71|15184.71|15104.71|15181.54|15101.54|9
1724934390000|2024-08-29 12:26:30|15184.92|15104.92|15187.61|15107.61|15187.61|15107.61|15184.92|15104.92|10
1724934400000|2024-08-29 12:26:40|15187.52|15107.52|15189.83|15109.83|15189.83|15109.83|15187.52|15107.52|10
1724934410000|2024-08-29 12:26:50|15190.07|15110.07|15192.43|15112.43|15192.59|15112.59|15190.07|15110.07|9
1724934420000|2024-08-29 12:27:00|15192.47|15112.47|15192.4|15112.4|15193.95|15113.95|15192.4|15112.4|10
1724934430000|2024-08-29 12:27:10|15192.35|15112.35|15191.51|15111.51|15193.03|15113.03|15191.51|15111.51|10
1724934440000|2024-08-29 12:27:20|15191.74|15111.74|15192.24|15112.24|15192.44|15112.44|15191.39|15111.39|10
1724934450000|2024-08-29 12:27:30|15192.3|15112.3|15193.93|15113.93|15193.93|15113.93|15192.08|15112.08|10
1724934460000|2024-08-29 12:27:40|15194.39|15114.39|15196.83|15116.83|15196.93|15116.93|15194.37|15114.37|10
1724934470000|2024-08-29 12:27:50|15196.82|15116.82|15199.02|15119.02|15199.46|15119.46|15196.82|15116.82|10
1724934480000|2024-08-29 12:28:00|15198.85|15118.85|15201.22|15121.22|15201.33|15121.33|15198.85|15118.85|10
1724934490000|2024-08-29 12:28:10|15201.41|15121.41|15202.86|15122.86|15202.88|15122.88|15201.41|15121.41|10
1724934500000|2024-08-29 12:28:20|15202.78|15122.78|15199.25|15119.25|15202.78|15122.78|15199.25|15119.25|10
1724934510000|2024-08-29 12:28:30|15198.93|15118.93|15196.26|15116.26|15198.93|15118.93|15196.26|15116.26|10
1724934520000|2024-08-29 12:28:40|15196.12|15116.12|15195.9|15115.9|15196.12|15116.12|15195.62|15115.62|10
1724934530000|2024-08-29 12:28:50|15196.38|15116.38|15197.28|15117.28|15197.28|15117.28|15196.17|15116.17|10
1724934540000|2024-08-29 12:29:00|15197.61|15117.61|15198.82|15118.82|15198.82|15118.82|15197.32|15117.32|10
1724934550000|2024-08-29 12:29:10|15199.8|15119.8|15201.69|15121.69|15201.69|15121.69|15199.8|15119.8|10
1724934560000|2024-08-29 12:29:20|15201.77|15121.77|15203.01|15123.01|15203.02|15123.02|15201.75|15121.75|10
1724934570000|2024-08-29 12:29:30|15202.93|15122.93|15202.73|15122.73|15203.1|15123.1|15202.73|15122.73|10
1724934580000|2024-08-29 12:29:40|15202.65|15122.65|15200.59|15120.59|15202.65|15122.65|15200.59|15120.59|10
1724934590000|2024-08-29 12:29:50|15201.02|15121.02|15199.64|15119.64|15201.09|15121.09|15199.64|15119.64|10
1724934600000|2024-08-29 12:30:00|15199.88|15119.88|15203.49|15123.49|15203.49|15123.49|15199.88|15119.88|10
1724934610000|2024-08-29 12:30:10|15204.37|15124.37|15213.47|15133.47|15213.47|15133.47|15204.37|15124.37|10
1724934620000|2024-08-29 12:30:20|15214.98|15134.98|15216.9|15136.9|15217.22|15137.22|15214.98|15134.98|10
1724934630000|2024-08-29 12:30:30|15217.32|15137.32|15222.5|15142.5|15222.5|15142.5|15216.85|15136.85|10
1724934640000|2024-08-29 12:30:40|15221.35|15141.35|15217.35|15137.35|15221.35|15141.35|15217.35|15137.35|10
1724934650000|2024-08-29 12:30:50|15216.28|15136.28|15204.8|15124.8|15216.41|15136.41|15204.8|15124.8|10
1724934660000|2024-08-29 12:31:00|15202.78|15122.78|15184.76|15104.76|15202.78|15122.78|15184.76|15104.76|10
1724934670000|2024-08-29 12:31:10|15184.49|15104.49|15186.72|15106.72|15186.72|15106.72|15181.47|15101.47|10
1724934680000|2024-08-29 12:31:20|15186.42|15106.42|15190.75|15110.75|15191.19|15111.19|15185.48|15105.48|10
1724934690000|2024-08-29 12:31:30|15190.65|15110.65|15197.02|15117.02|15197.02|15117.02|15190.65|15110.65|10
1724934700000|2024-08-29 12:31:40|15200.17|15120.17|15204.35|15124.35|15204.72|15124.72|15200.17|15120.17|10
1724934710000|2024-08-29 12:31:50|15203.86|15123.86|15207.19|15127.19|15207.19|15127.19|15203.71|15123.71|9
1724934720000|2024-08-29 12:32:00|15207.54|15127.54|15212.75|15132.75|15212.75|15132.75|15207.54|15127.54|9
1724934730000|2024-08-29 12:32:10|15213.3|15133.3|15215.85|15135.85|15216.18|15136.18|15213.3|15133.3|10
1724934740000|2024-08-29 12:32:20|15215.68|15135.68|15218.05|15138.05|15218.32|15138.32|15215.68|15135.68|10
1724934750000|2024-08-29 12:32:30|15218.33|15138.33|15218.66|15138.66|15218.66|15138.66|15217.42|15137.42|10
1724934760000|2024-08-29 12:32:40|15218.6|15138.6|15221.11|15141.11|15221.11|15141.11|15218.27|15138.27|10
1724934770000|2024-08-29 12:32:50|15220.31|15140.31|15219.15|15139.15|15220.74|15140.74|15219.15|15139.15|9
1724934780000|2024-08-29 12:33:00|15217.69|15137.69|15214.95|15134.95|15217.76|15137.76|15214.95|15134.95|10
1724934790000|2024-08-29 12:33:10|15214.87|15134.87|15211.7|15131.7|15214.87|15134.87|15211.44|15131.44|10
1724934800000|2024-08-29 12:33:20|15211.08|15131.08|15209.69|15129.69|15211.08|15131.08|15209.03|15129.03|10
1724934810000|2024-08-29 12:33:30|15209.51|15129.51|15208.28|15128.28|15209.51|15129.51|15208.18|15128.18|10
1724934820000|2024-08-29 12:33:40|15208.97|15128.97|15214.59|15134.59|15214.59|15134.59|15208.16|15128.16|10
1724934830000|2024-08-29 12:33:50|15214.82|15134.82|15218.47|15138.47|15218.47|15138.47|15214.82|15134.82|10
1724934840000|2024-08-29 12:34:00|15218.46|15138.46|15214.15|15134.15|15218.94|15138.94|15214.15|15134.15|10
1724934850000|2024-08-29 12:34:10|15212.71|15132.71|15210.51|15130.51|15212.71|15132.71|15210.51|15130.51|10
1724934860000|2024-08-29 12:34:20|15210.53|15130.53|15212.56|15132.56|15212.56|15132.56|15210.53|15130.53|10
1724934870000|2024-08-29 12:34:30|15212.57|15132.57|15211.05|15131.05|15212.76|15132.76|15211.05|15131.05|10
1724934880000|2024-08-29 12:34:40|15211.04|15131.04|15209.8|15129.8|15211.34|15131.34|15209.8|15129.8|7
1724934890000|2024-08-29 12:34:50|15209.55|15129.55|15208.88|15128.88|15209.94|15129.94|15208.18|15128.18|10
1724934900000|2024-08-29 12:35:00|15208.96|15128.96|15208.67|15128.67|15209.33|15129.33|15208.4|15128.4|9
1724934910000|2024-08-29 12:35:10|15208.65|15128.65|15210.85|15130.85|15211.18|15131.18|15208.65|15128.65|10
1724934920000|2024-08-29 12:35:20|15210.72|15130.72|15211.97|15131.97|15212.37|15132.37|15210.72|15130.72|10
1724934930000|2024-08-29 12:35:30|15212.06|15132.06|15213.2|15133.2|15213.2|15133.2|15211.55|15131.55|9
1724934940000|2024-08-29 12:35:40|15213.34|15133.34|15214.13|15134.13|15214.13|15134.13|15213.24|15133.24|10
1724934950000|2024-08-29 12:35:50|15214.11|15134.11|15214.35|15134.35|15215.46|15135.46|15214.08|15134.08|10
1724934960000|2024-08-29 12:36:00|15213.92|15133.92|15210.24|15130.24|15213.92|15133.92|15210.24|15130.24|10
1724934970000|2024-08-29 12:36:10|15209.58|15129.58|15204.11|15124.11|15209.58|15129.58|15204.11|15124.11|9
1724934980000|2024-08-29 12:36:20|15203.91|15123.91|15204.84|15124.84|15204.9|15124.9|15203.66|15123.66|10
1724934990000|2024-08-29 12:36:30|15205.52|15125.52|15205.46|15125.46|15207.22|15127.22|15204.69|15124.69|10
1724935000000|2024-08-29 12:36:40|15205.6|15125.6|15204.35|15124.35|15205.71|15125.71|15204.35|15124.35|10
1724935010000|2024-08-29 12:36:50|15204.26|15124.26|15205.44|15125.44|15205.44|15125.44|15204.2|15124.2|9
1724935020000|2024-08-29 12:37:00|15205.7|15125.7|15211.2|15131.2|15211.2|15131.2|15205.7|15125.7|9
1724935030000|2024-08-29 12:37:10|15211.38|15131.38|15212.26|15132.26|15212.53|15132.53|15211.38|15131.38|10
1724935040000|2024-08-29 12:37:20|15212.3|15132.3|15212.18|15132.18|15212.39|15132.39|15210.83|15130.83|10
1724935050000|2024-08-29 12:37:30|15212.08|15132.08|15213.05|15133.05|15213.06|15133.06|15212.03|15132.03|9
1724935060000|2024-08-29 12:37:40|15213.17|15133.17|15213.17|15133.17|15213.21|15133.21|15212.95|15132.95|9
1724935070000|2024-08-29 12:37:50|15213.29|15133.29|15213.7|15133.7|15213.78|15133.78|15213.18|15133.18|10
1724935080000|2024-08-29 12:38:00|15213.8|15133.8|15213.12|15133.12|15214.11|15134.11|15212.99|15132.99|10
1724935090000|2024-08-29 12:38:10|15218.26|15138.26|15222.12|15142.12|15222.12|15142.12|15218.26|15138.26|10
1724935100000|2024-08-29 12:38:20|15223.17|15143.17|15226.97|15146.97|15227.33|15147.33|15223.17|15143.17|10
1724935110000|2024-08-29 12:38:30|15227.15|15147.15|15226.69|15146.69|15227.94|15147.94|15226.54|15146.54|10
1724935120000|2024-08-29 12:38:40|15226.46|15146.46|15227.5|15147.5|15227.5|15147.5|15225.81|15145.81|10
1724935130000|2024-08-29 12:38:50|15227.51|15147.51|15229.69|15149.69|15229.69|15149.69|15227.51|15147.51|10
1724935140000|2024-08-29 12:39:00|15229.44|15149.44|15228.78|15148.78|15229.44|15149.44|15228.5|15148.5|9
1724935150000|2024-08-29 12:39:10|15228.16|15148.16|15225.58|15145.58|15228.16|15148.16|15225.58|15145.58|10
1724935160000|2024-08-29 12:39:20|15225.48|15145.48|15221.49|15141.49|15225.48|15145.48|15221.49|15141.49|10
1724935170000|2024-08-29 12:39:30|15221.04|15141.04|15221.28|15141.28|15221.93|15141.93|15220.92|15140.92|10
1724935180000|2024-08-29 12:39:40|15221.26|15141.26|15223.85|15143.85|15223.85|15143.85|15221.26|15141.26|10
1724935190000|2024-08-29 12:39:50|15223.75|15143.75|15228.43|15148.43|15228.43|15148.43|15223.74|15143.74|10
1724935200000|2024-08-29 12:40:00|15228.45|15148.45|15228.15|15148.15|15228.64|15148.64|15228.09|15148.09|10
1724935210000|2024-08-29 12:40:10|15228.17|15148.17|15228.75|15148.75|15228.86|15148.86|15227.88|15147.88|10
1724935220000|2024-08-29 12:40:20|15229.7|15149.7|15229.94|15149.94|15230.21|15150.21|15228.84|15148.84|10
1724935230000|2024-08-29 12:40:30|15230.41|15150.41|15231.65|15151.65|15231.65|15151.65|15230.41|15150.41|10
1724935240000|2024-08-29 12:40:40|15231.52|15151.52|15231.35|15151.35|15231.53|15151.53|15231.05|15151.05|9
1724935250000|2024-08-29 12:40:50|15231.45|15151.45|15231.92|15151.92|15231.93|15151.93|15231.23|15151.23|10
1724935260000|2024-08-29 12:41:00|15231.89|15151.89|15232.45|15152.45|15232.45|15152.45|15231.89|15151.89|9
1724935270000|2024-08-29 12:41:10|15233.17|15153.17|15237.71|15157.71|15237.94|15157.94|15233.17|15153.17|9
1724935280000|2024-08-29 12:41:20|15240.43|15160.43|15241.28|15161.28|15241.31|15161.31|15240.43|15160.43|10
1724935290000|2024-08-29 12:41:30|15241.26|15161.26|15245.14|15165.14|15245.14|15165.14|15241.26|15161.26|10
1724935300000|2024-08-29 12:41:40|15243.61|15163.61|15248.93|15168.93|15248.93|15168.93|15243.61|15163.61|10
1724935310000|2024-08-29 12:41:50|15248.46|15168.46|15249.29|15169.29|15249.29|15169.29|15247.9|15167.9|10
1724935320000|2024-08-29 12:42:00|15249.18|15169.18|15250.08|15170.08|15250.08|15170.08|15249.04|15169.04|10
1724935330000|2024-08-29 12:42:10|15249.8|15169.8|15249.4|15169.4|15250.35|15170.35|15249.4|15169.4|10
1724935340000|2024-08-29 12:42:20|15248.73|15168.73|15246.44|15166.44|15248.73|15168.73|15246.44|15166.44|10
1724935350000|2024-08-29 12:42:30|15246.15|15166.15|15244.89|15164.89|15246.23|15166.23|15244.66|15164.66|10
1724935360000|2024-08-29 12:42:40|15244.96|15164.96|15242.94|15162.94|15244.98|15164.98|15242.94|15162.94|10
1724935370000|2024-08-29 12:42:50|15242.75|15162.75|15239.92|15159.92|15242.75|15162.75|15239.67|15159.67|9
1724935380000|2024-08-29 12:43:00|15240.3|15160.3|15237.74|15157.74|15240.3|15160.3|15237.74|15157.74|10
1724935390000|2024-08-29 12:43:10|15237.6|15157.6|15238.04|15158.04|15238.64|15158.64|15237.6|15157.6|10
1724935400000|2024-08-29 12:43:20|15237.22|15157.22|15235.73|15155.73|15237.22|15157.22|15235.08|15155.08|10
1724935410000|2024-08-29 12:43:30|15235.63|15155.63|15234.07|15154.07|15235.63|15155.63|15234.07|15154.07|10
1724935420000|2024-08-29 12:43:40|15234.01|15154.01|15232.38|15152.38|15234.18|15154.18|15232.38|15152.38|10
1724935430000|2024-08-29 12:43:50|15231.75|15151.75|15230.76|15150.76|15232.14|15152.14|15230.76|15150.76|10
1724935440000|2024-08-29 12:44:00|15230.63|15150.63|15229.6|15149.6|15231.04|15151.04|15229.6|15149.6|10
1724935450000|2024-08-29 12:44:10|15229.62|15149.62|15231.19|15151.19|15231.19|15151.19|15229.5|15149.5|10
1724935460000|2024-08-29 12:44:20|15231|15151|15230.89|15150.89|15231.24|15151.24|15229.5|15149.5|10
1724935470000|2024-08-29 12:44:30|15231.25|15151.25|15231.98|15151.98|15232.1|15152.1|15231.06|15151.06|10
1724935480000|2024-08-29 12:44:40|15232.04|15152.04|15231.99|15151.99|15232.49|15152.49|15231.99|15151.99|9
1724935490000|2024-08-29 12:44:50|15231.77|15151.77|15227.26|15147.26|15231.77|15151.77|15226.96|15146.96|10
1724935500000|2024-08-29 12:45:00|15227.42|15147.42|15228.32|15148.32|15228.32|15148.32|15226.73|15146.73|10
1724935510000|2024-08-29 12:45:10|15228.7|15148.7|15229.03|15149.03|15229.12|15149.12|15227.78|15147.78|9
1724935520000|2024-08-29 12:45:20|15229.94|15149.94|15230.58|15150.58|15230.99|15150.99|15229.94|15149.94|10
1724935530000|2024-08-29 12:45:30|15230.08|15150.08|15228.12|15148.12|15230.08|15150.08|15228.12|15148.12|9
1724935540000|2024-08-29 12:45:40|15227.91|15147.91|15226.98|15146.98|15227.91|15147.91|15226.92|15146.92|9
1724935550000|2024-08-29 12:45:50|15226.76|15146.76|15222.13|15142.13|15226.76|15146.76|15222.13|15142.13|10
1724935560000|2024-08-29 12:46:00|15221.92|15141.92|15219.63|15139.63|15221.97|15141.97|15219.63|15139.63|10
1724935570000|2024-08-29 12:46:10|15219.4|15139.4|15221.21|15141.21|15221.44|15141.44|15219.4|15139.4|10
1724935580000|2024-08-29 12:46:20|15221.23|15141.23|15221.4|15141.4|15221.94|15141.94|15221.23|15141.23|9
1724935590000|2024-08-29 12:46:30|15221.41|15141.41|15221.09|15141.09|15221.41|15141.41|15220.3|15140.3|10
1724935600000|2024-08-29 12:46:40|15220.92|15140.92|15218.01|15138.01|15221.71|15141.71|15217.68|15137.68|10
1724935610000|2024-08-29 12:46:50|15217.85|15137.85|15212.19|15132.19|15217.85|15137.85|15212.19|15132.19|10
1724935620000|2024-08-29 12:47:00|15212.51|15132.51|15210.96|15130.96|15212.51|15132.51|15210.96|15130.96|9
1724935630000|2024-08-29 12:47:10|15210.84|15130.84|15210.24|15130.24|15211.18|15131.18|15209.6|15129.6|9
1724935640000|2024-08-29 12:47:20|15209.92|15129.92|15208.69|15128.69|15210.82|15130.82|15208.69|15128.69|10
1724935650000|2024-08-29 12:47:30|15208.93|15128.93|15208.41|15128.41|15209.07|15129.07|15208.32|15128.32|10
1724935660000|2024-08-29 12:47:40|15207.56|15127.56|15206.46|15126.46|15207.56|15127.56|15206.46|15126.46|9
1724935670000|2024-08-29 12:47:50|15206.25|15126.25|15205.72|15125.72|15206.5|15126.5|15205.02|15125.02|10
1724935680000|2024-08-29 12:48:00|15206.23|15126.23|15206.53|15126.53|15207.23|15127.23|15206.23|15126.23|9
1724935690000|2024-08-29 12:48:10|15206.31|15126.31|15204.66|15124.66|15206.31|15126.31|15204.23|15124.23|10
1724935700000|2024-08-29 12:48:20|15204.6|15124.6|15201.07|15121.07|15204.6|15124.6|15201.07|15121.07|9
1724935710000|2024-08-29 12:48:30|15201.06|15121.06|15201.41|15121.41|15201.41|15121.41|15200.26|15120.26|10
1724935720000|2024-08-29 12:48:40|15202.48|15122.48|15204.5|15124.5|15204.5|15124.5|15202.48|15122.48|10
1724935730000|2024-08-29 12:48:50|15204.46|15124.46|15205.84|15125.84|15205.84|15125.84|15204.46|15124.46|10
1724935740000|2024-08-29 12:49:00|15205.9|15125.9|15206.67|15126.67|15206.82|15126.82|15205.43|15125.43|10
1724935750000|2024-08-29 12:49:10|15206.53|15126.53|15207.12|15127.12|15207.12|15127.12|15206.52|15126.52|9
1724935760000|2024-08-29 12:49:20|15207.08|15127.08|15209.26|15129.26|15209.26|15129.26|15207.08|15127.08|9
1724935770000|2024-08-29 12:49:30|15208.62|15128.62|15208.7|15128.7|15208.72|15128.72|15208.29|15128.29|10
1724935780000|2024-08-29 12:49:40|15208.64|15128.64|15209.79|15129.79|15209.79|15129.79|15208.43|15128.43|10
1724935790000|2024-08-29 12:49:50|15209.89|15129.89|15210.63|15130.63|15210.83|15130.83|15209.89|15129.89|10
1724935800000|2024-08-29 12:50:00|15210.62|15130.62|15212.39|15132.39|15212.39|15132.39|15210.62|15130.62|10
1724935810000|2024-08-29 12:50:10|15212.4|15132.4|15213.41|15133.41|15213.41|15133.41|15212.4|15132.4|10
1724935820000|2024-08-29 12:50:20|15213.69|15133.69|15213.56|15133.56|15213.98|15133.98|15213.23|15133.23|9
1724935830000|2024-08-29 12:50:30|15213.78|15133.78|15214.54|15134.54|15214.57|15134.57|15213.34|15133.34|10
1724935840000|2024-08-29 12:50:40|15214.93|15134.93|15214.24|15134.24|15214.93|15134.93|15214.12|15134.12|9
1724935850000|2024-08-29 12:50:50|15214.48|15134.48|15216.37|15136.37|15216.37|15136.37|15214.48|15134.48|10
1724935860000|2024-08-29 12:51:00|15215.73|15135.73|15215.84|15135.84|15216.42|15136.42|15215.33|15135.33|10
1724935870000|2024-08-29 12:51:10|15215.68|15135.68|15213.45|15133.45|15215.68|15135.68|15213.15|15133.15|10
1724935880000|2024-08-29 12:51:20|15212.39|15132.39|15211.69|15131.69|15212.39|15132.39|15211.49|15131.49|10
1724935890000|2024-08-29 12:51:30|15211.82|15131.82|15211.51|15131.51|15212.02|15132.02|15209.75|15129.75|10
1724935900000|2024-08-29 12:51:40|15211.31|15131.31|15209.17|15129.17|15211.31|15131.31|15208.83|15128.83|10
1724935910000|2024-08-29 12:51:50|15209.04|15129.04|15209.27|15129.27|15209.73|15129.73|15209.04|15129.04|10
1724935920000|2024-08-29 12:52:00|15209.43|15129.43|15209.52|15129.52|15209.52|15129.52|15208.86|15128.86|10
1724935930000|2024-08-29 12:52:10|15209.7|15129.7|15211.4|15131.4|15212.23|15132.23|15209.48|15129.48|10
1724935940000|2024-08-29 12:52:20|15211.58|15131.58|15211.1|15131.1|15211.6|15131.6|15210.7|15130.7|10
1724935950000|2024-08-29 12:52:30|15210.93|15130.93|15210.92|15130.92|15211.66|15131.66|15210.92|15130.92|10
1724935960000|2024-08-29 12:52:40|15211.09|15131.09|15211|15131|15211.4|15131.4|15211|15131|10
1724935970000|2024-08-29 12:52:50|15210.98|15130.98|15213.48|15133.48|15213.48|15133.48|15210.98|15130.98|10
1724935980000|2024-08-29 12:53:00|15213.49|15133.49|15213.64|15133.64|15213.83|15133.83|15213.42|15133.42|8
1724935990000|2024-08-29 12:53:10|15213.49|15133.49|15211.35|15131.35|15213.54|15133.54|15210.68|15130.68|10
1724936000000|2024-08-29 12:53:20|15211.54|15131.54|15209.32|15129.32|15211.54|15131.54|15209.32|15129.32|10
1724936010000|2024-08-29 12:53:30|15209.27|15129.27|15205.46|15125.46|15209.27|15129.27|15205.46|15125.46|10
1724936020000|2024-08-29 12:53:40|15205.42|15125.42|15205.91|15125.91|15205.91|15125.91|15205.06|15125.06|10
1724936030000|2024-08-29 12:53:50|15205.82|15125.82|15205.21|15125.21|15205.91|15125.91|15205.21|15125.21|10
1724936040000|2024-08-29 12:54:00|15205.27|15125.27|15205.1|15125.1|15205.58|15125.58|15204.58|15124.58|10
1724936050000|2024-08-29 12:54:10|15205|15125|15205.31|15125.31|15205.31|15125.31|15205|15125|9
1724936060000|2024-08-29 12:54:20|15205.83|15125.83|15205.12|15125.12|15206.11|15126.11|15204.93|15124.93|9
1724936070000|2024-08-29 12:54:30|15205.13|15125.13|15204.99|15124.99|15205.13|15125.13|15204.77|15124.77|10
1724936080000|2024-08-29 12:54:40|15204.78|15124.78|15204.74|15124.74|15204.91|15124.91|15204.57|15124.57|9
1724936090000|2024-08-29 12:54:50|15204.78|15124.78|15204.92|15124.92|15205.18|15125.18|15204.57|15124.57|9
1724936100000|2024-08-29 12:55:00|15204.9|15124.9|15204.98|15124.98|15205.44|15125.44|15204.86|15124.86|9
1724936110000|2024-08-29 12:55:10|15205.11|15125.11|15205.73|15125.73|15205.83|15125.83|15205.11|15125.11|10
1724936120000|2024-08-29 12:55:20|15205.45|15125.45|15205.09|15125.09|15205.52|15125.52|15204.74|15124.74|9
1724936130000|2024-08-29 12:55:30|15205.01|15125.01|15204.37|15124.37|15205.13|15125.13|15203.47|15123.47|10
1724936140000|2024-08-29 12:55:40|15204.3|15124.3|15204.46|15124.46|15205|15125|15204.3|15124.3|10
1724936150000|2024-08-29 12:55:50|15204.35|15124.35|15205.21|15125.21|15205.23|15125.23|15204.35|15124.35|9
1724936160000|2024-08-29 12:56:00|15205.16|15125.16|15204.4|15124.4|15205.7|15125.7|15204.4|15124.4|9
1724936170000|2024-08-29 12:56:10|15204.3|15124.3|15203.9|15123.9|15204.91|15124.91|15203.69|15123.69|10
1724936180000|2024-08-29 12:56:20|15203.85|15123.85|15204.07|15124.07|15204.18|15124.18|15203.69|15123.69|10
1724936190000|2024-08-29 12:56:30|15204.09|15124.09|15202.27|15122.27|15204.09|15124.09|15201.18|15121.18|10
1724936200000|2024-08-29 12:56:40|15202.2|15122.2|15198.01|15118.01|15202.2|15122.2|15198.01|15118.01|9
1724936210000|2024-08-29 12:56:50|15197.76|15117.76|15196.96|15116.96|15197.76|15117.76|15196.94|15116.94|10
1724936220000|2024-08-29 12:57:00|15196.93|15116.93|15197.93|15117.93|15198.2|15118.2|15196.73|15116.73|10
1724936230000|2024-08-29 12:57:10|15198.01|15118.01|15198.08|15118.08|15198.23|15118.23|15198.01|15118.01|10
1724936240000|2024-08-29 12:57:20|15198.06|15118.06|15198.56|15118.56|15198.56|15118.56|15198.03|15118.03|6
1724936250000|2024-08-29 12:57:30|15198.83|15118.83|15198.95|15118.95|15199.31|15119.31|15198.83|15118.83|7
1724936260000|2024-08-29 12:57:40|15199.47|15119.47|15198.58|15118.58|15199.9|15119.9|15198.58|15118.58|9
1724936270000|2024-08-29 12:57:50|15198.62|15118.62|15200.34|15120.34|15200.34|15120.34|15198.45|15118.45|9
1724936280000|2024-08-29 12:58:00|15200.36|15120.36|15203.62|15123.62|15203.62|15123.62|15200.36|15120.36|10
1724936290000|2024-08-29 12:58:10|15203.55|15123.55|15207.2|15127.2|15207.2|15127.2|15203.12|15123.12|10
1724936300000|2024-08-29 12:58:20|15207.12|15127.12|15211.68|15131.68|15211.68|15131.68|15207.12|15127.12|10
1724936310000|2024-08-29 12:58:30|15211.36|15131.36|15212.04|15132.04|15212.46|15132.46|15211.36|15131.36|10
1724936320000|2024-08-29 12:58:40|15212.18|15132.18|15211.93|15131.93|15212.18|15132.18|15211.5|15131.5|10
1724936330000|2024-08-29 12:58:50|15211.83|15131.83|15210.29|15130.29|15211.86|15131.86|15209.87|15129.87|9
1724936340000|2024-08-29 12:59:00|15210.41|15130.41|15211.49|15131.49|15211.49|15131.49|15210.04|15130.04|8
1724936350000|2024-08-29 12:59:10|15211.55|15131.55|15211.87|15131.87|15212.46|15132.46|15211.55|15131.55|10
1724936360000|2024-08-29 12:59:20|15212.1|15132.1|15212.97|15132.97|15213.07|15133.07|15211.96|15131.96|10
1724936370000|2024-08-29 12:59:30|15212.94|15132.94|15212.47|15132.47|15212.94|15132.94|15212.47|15132.47|10
1724936380000|2024-08-29 12:59:40|15212.42|15132.42|15211.82|15131.82|15212.42|15132.42|15211.77|15131.77|9
1724936390000|2024-08-29 12:59:50|15211.9|15131.9|15212.08|15132.08|15212.25|15132.25|15211.9|15131.9|8
1724936400000|2024-08-29 13:00:00|15211.92|15131.92|15209.38|15129.38|15211.92|15131.92|15209.38|15129.38|10
1724936410000|2024-08-29 13:00:10|15209.36|15129.36|15211.56|15131.56|15211.56|15131.56|15209.36|15129.36|9
1724936420000|2024-08-29 13:00:20|15211.3|15131.3|15211.31|15131.31|15211.63|15131.63|15211.14|15131.14|10
1724936430000|2024-08-29 13:00:30|15211.61|15131.61|15213|15133|15213|15133|15211.6|15131.6|10
1724936440000|2024-08-29 13:00:40|15213.03|15133.03|15212.46|15132.46|15213.03|15133.03|15212.46|15132.46|10
1724936450000|2024-08-29 13:00:50|15212.47|15132.47|15213.94|15133.94|15213.96|15133.96|15212.45|15132.45|10
1724936460000|2024-08-29 13:01:00|15214.39|15134.39|15215.24|15135.24|15215.24|15135.24|15214.22|15134.22|10
1724936470000|2024-08-29 13:01:10|15216.11|15136.11|15216.35|15136.35|15216.55|15136.55|15216.09|15136.09|10
1724936480000|2024-08-29 13:01:20|15216.46|15136.46|15216.87|15136.87|15216.88|15136.88|15216.46|15136.46|10
1724936490000|2024-08-29 13:01:30|15216.76|15136.76|15217.59|15137.59|15218.01|15138.01|15216.72|15136.72|10
1724936500000|2024-08-29 13:01:40|15217.88|15137.88|15218.2|15138.2|15218.67|15138.67|15217.8|15137.8|9
1724936510000|2024-08-29 13:01:50|15218.27|15138.27|15219.59|15139.59|15219.69|15139.69|15218.27|15138.27|10
1724936520000|2024-08-29 13:02:00|15219.91|15139.91|15221.07|15141.07|15221.07|15141.07|15219.91|15139.91|9
1724936530000|2024-08-29 13:02:10|15221.1|15141.1|15223.64|15143.64|15223.64|15143.64|15221.03|15141.03|10
1724936540000|2024-08-29 13:02:20|15223.82|15143.82|15224.04|15144.04|15224.29|15144.29|15223.82|15143.82|8
1724936550000|2024-08-29 13:02:30|15224.1|15144.1|15223.72|15143.72|15224.68|15144.68|15223.37|15143.37|10
1724936560000|2024-08-29 13:02:40|15223.74|15143.74|15223.56|15143.56|15224.2|15144.2|15223.56|15143.56|10
1724936570000|2024-08-29 13:02:50|15223.27|15143.27|15227.49|15147.49|15227.51|15147.51|15223.13|15143.13|9
1724936580000|2024-08-29 13:03:00|15227.37|15147.37|15227.01|15147.01|15227.58|15147.58|15226.93|15146.93|10
1724936590000|2024-08-29 13:03:10|15227|15147|15228.23|15148.23|15228.23|15148.23|15226.82|15146.82|9
1724936600000|2024-08-29 13:03:20|15228.67|15148.67|15229.69|15149.69|15230.09|15150.09|15228.67|15148.67|10
1724936610000|2024-08-29 13:03:30|15229.73|15149.73|15231.11|15151.11|15231.11|15151.11|15229.73|15149.73|10
1724936620000|2024-08-29 13:03:40|15231.13|15151.13|15232.23|15152.23|15232.34|15152.34|15230.96|15150.96|10
1724936630000|2024-08-29 13:03:50|15232.34|15152.34|15233.39|15153.39|15233.39|15153.39|15232.34|15152.34|9
1724936640000|2024-08-29 13:04:00|15233.51|15153.51|15232.8|15152.8|15233.54|15153.54|15232.73|15152.73|10
1724936650000|2024-08-29 13:04:10|15232.81|15152.81|15232.38|15152.38|15232.82|15152.82|15232.28|15152.28|10
1724936660000|2024-08-29 13:04:20|15232.3|15152.3|15231|15151|15232.3|15152.3|15231|15151|10
1724936670000|2024-08-29 13:04:30|15231.06|15151.06|15232.23|15152.23|15232.45|15152.45|15231.04|15151.04|10
1724936680000|2024-08-29 13:04:40|15232.17|15152.17|15231.83|15151.83|15232.69|15152.69|15231.63|15151.63|10
1724936690000|2024-08-29 13:04:50|15231.9|15151.9|15232.34|15152.34|15232.34|15152.34|15231.73|15151.73|10
1724936700000|2024-08-29 13:05:00|15232.25|15152.25|15232.98|15152.98|15233.09|15153.09|15232.22|15152.22|9
1724936710000|2024-08-29 13:05:10|15233.35|15153.35|15233.69|15153.69|15234.05|15154.05|15233.19|15153.19|10
1724936720000|2024-08-29 13:05:20|15233.91|15153.91|15233.64|15153.64|15234.16|15154.16|15233.64|15153.64|7
1724936730000|2024-08-29 13:05:30|15233.8|15153.8|15233.07|15153.07|15234.01|15154.01|15233.07|15153.07|10
1724936740000|2024-08-29 13:05:40|15233.39|15153.39|15231.37|15151.37|15234.84|15154.84|15231.37|15151.37|10
1724936750000|2024-08-29 13:05:50|15230.39|15150.39|15229.9|15149.9|15230.39|15150.39|15229.9|15149.9|10
1724936760000|2024-08-29 13:06:00|15229.91|15149.91|15228.18|15148.18|15229.91|15149.91|15228.18|15148.18|10
1724936770000|2024-08-29 13:06:10|15227.68|15147.68|15225|15145|15227.68|15147.68|15224.8|15144.8|10
1724936780000|2024-08-29 13:06:20|15225.21|15145.21|15225.51|15145.51|15225.56|15145.56|15225.21|15145.21|9
1724936790000|2024-08-29 13:06:30|15225.41|15145.41|15225.97|15145.97|15225.97|15145.97|15224.61|15144.61|8
1724936800000|2024-08-29 13:06:40|15226.26|15146.26|15225.17|15145.17|15226.29|15146.29|15225.17|15145.17|8
1724936810000|2024-08-29 13:06:50|15225.75|15145.75|15224.3|15144.3|15225.75|15145.75|15224.3|15144.3|8
1724936820000|2024-08-29 13:07:00|15224.31|15144.31|15217.39|15137.39|15224.31|15144.31|15217.39|15137.39|10
1724936830000|2024-08-29 13:07:10|15217.1|15137.1|15217.94|15137.94|15217.94|15137.94|15216.79|15136.79|9
1724936840000|2024-08-29 13:07:20|15217.24|15137.24|15214.6|15134.6|15217.24|15137.24|15214.6|15134.6|10
1724936850000|2024-08-29 13:07:30|15214.34|15134.34|15212.49|15132.49|15214.34|15134.34|15212.49|15132.49|10
1724936860000|2024-08-29 13:07:40|15212.47|15132.47|15212.41|15132.41|15212.47|15132.47|15211.99|15131.99|9
1724936870000|2024-08-29 13:07:50|15212.49|15132.49|15211.29|15131.29|15212.6|15132.6|15211.29|15131.29|9
1724936880000|2024-08-29 13:08:00|15211.23|15131.23|15209.2|15129.2|15211.83|15131.83|15209.2|15129.2|10
1724936890000|2024-08-29 13:08:10|15209.14|15129.14|15207.81|15127.81|15209.14|15129.14|15206.45|15126.45|10
1724936900000|2024-08-29 13:08:20|15207.89|15127.89|15205.93|15125.93|15207.89|15127.89|15205.93|15125.93|10
1724936910000|2024-08-29 13:08:30|15206.36|15126.36|15206.42|15126.42|15206.57|15126.57|15205.84|15125.84|10
1724936920000|2024-08-29 13:08:40|15206.32|15126.32|15206.59|15126.59|15206.62|15126.62|15206.32|15126.32|10
1724936930000|2024-08-29 13:08:50|15206.38|15126.38|15205.88|15125.88|15206.38|15126.38|15205.65|15125.65|10
1724936940000|2024-08-29 13:09:00|15206.38|15126.38|15208.11|15128.11|15208.11|15128.11|15206.18|15126.18|8
1724936950000|2024-08-29 13:09:10|15208.34|15128.34|15214.19|15134.19|15214.19|15134.19|15208.34|15128.34|10
1724936960000|2024-08-29 13:09:20|15214.18|15134.18|15216.71|15136.71|15216.71|15136.71|15214.18|15134.18|10
1724936970000|2024-08-29 13:09:30|15216.75|15136.75|15217.59|15137.59|15217.65|15137.65|15216.75|15136.75|10
1724936980000|2024-08-29 13:09:40|15217.52|15137.52|15217.87|15137.87|15218.07|15138.07|15217.52|15137.52|10
1724936990000|2024-08-29 13:09:50|15217.12|15137.12|15215.49|15135.49|15217.12|15137.12|15215.49|15135.49|10
1724937000000|2024-08-29 13:10:00|15215.39|15135.39|15214|15134|15215.44|15135.44|15213.86|15133.86|10
1724937010000|2024-08-29 13:10:10|15214.33|15134.33|15216.88|15136.88|15216.88|15136.88|15214.24|15134.24|10
1724937020000|2024-08-29 13:10:20|15217.17|15137.17|15219.36|15139.36|15219.36|15139.36|15217.17|15137.17|10
1724937030000|2024-08-29 13:10:30|15219.62|15139.62|15220.52|15140.52|15220.58|15140.58|15219.25|15139.25|9
1724937040000|2024-08-29 13:10:40|15220.77|15140.77|15220.84|15140.84|15220.85|15140.85|15220.49|15140.49|8
1724937050000|2024-08-29 13:10:50|15221.12|15141.12|15221.31|15141.31|15221.71|15141.71|15221.12|15141.12|10
1724937060000|2024-08-29 13:11:00|15221.27|15141.27|15221.96|15141.96|15221.98|15141.98|15221.26|15141.26|8
1724937070000|2024-08-29 13:11:10|15222.07|15142.07|15223.78|15143.78|15223.78|15143.78|15222.07|15142.07|10
1724937080000|2024-08-29 13:11:20|15223.86|15143.86|15224.35|15144.35|15224.35|15144.35|15223.64|15143.64|9
1724937090000|2024-08-29 13:11:30|15224.28|15144.28|15224.06|15144.06|15224.28|15144.28|15223.77|15143.77|8
1724937100000|2024-08-29 13:11:40|15224.21|15144.21|15224.46|15144.46|15224.52|15144.52|15224.2|15144.2|9
1724937110000|2024-08-29 13:11:50|15224.53|15144.53|15221.2|15141.2|15224.7|15144.7|15220.87|15140.87|10
1724937120000|2024-08-29 13:12:00|15220.68|15140.68|15222.75|15142.75|15222.82|15142.82|15220.68|15140.68|9
1724937130000|2024-08-29 13:12:10|15223.25|15143.25|15224.42|15144.42|15224.66|15144.66|15223.25|15143.25|10
1724937140000|2024-08-29 13:12:20|15224.98|15144.98|15227.07|15147.07|15227.07|15147.07|15224.98|15144.98|9
1724937150000|2024-08-29 13:12:30|15226.93|15146.93|15229.89|15149.89|15229.89|15149.89|15226.83|15146.83|10
1724937160000|2024-08-29 13:12:40|15230.18|15150.18|15230.61|15150.61|15230.74|15150.74|15230.18|15150.18|9
1724937170000|2024-08-29 13:12:50|15230.42|15150.42|15232.4|15152.4|15232.44|15152.44|15230.01|15150.01|10
1724937180000|2024-08-29 13:13:00|15232.17|15152.17|15230.89|15150.89|15232.25|15152.25|15230.89|15150.89|9
1724937190000|2024-08-29 13:13:10|15230.79|15150.79|15230.66|15150.66|15231.49|15151.49|15230.66|15150.66|10
1724937200000|2024-08-29 13:13:20|15230.84|15150.84|15229.06|15149.06|15230.84|15150.84|15229.06|15149.06|10
1724937210000|2024-08-29 13:13:30|15228.9|15148.9|15227.97|15147.97|15229.24|15149.24|15227.87|15147.87|10
1724937220000|2024-08-29 13:13:40|15228.11|15148.11|15228.38|15148.38|15228.49|15148.49|15228.03|15148.03|8
1724937230000|2024-08-29 13:13:50|15228.47|15148.47|15228.58|15148.58|15228.87|15148.87|15228.47|15148.47|8
1724937240000|2024-08-29 13:14:00|15229.05|15149.05|15227.67|15147.67|15229.21|15149.21|15227.4|15147.4|10
1724937250000|2024-08-29 13:14:10|15228.12|15148.12|15226.55|15146.55|15228.12|15148.12|15226.34|15146.34|10
1724937260000|2024-08-29 13:14:20|15226.79|15146.79|15226.86|15146.86|15227.35|15147.35|15226.79|15146.79|10
1724937270000|2024-08-29 13:14:30|15227|15147|15227.06|15147.06|15227.33|15147.33|15226.92|15146.92|9
1724937280000|2024-08-29 13:14:40|15227.16|15147.16|15228.6|15148.6|15228.6|15148.6|15227.16|15147.16|10
1724937290000|2024-08-29 13:14:50|15228.73|15148.73|15230.37|15150.37|15230.8|15150.8|15228.57|15148.57|10
1724937300000|2024-08-29 13:15:00|15230.36|15150.36|15229.87|15149.87|15230.36|15150.36|15229.82|15149.82|9
1724937310000|2024-08-29 13:15:10|15229.51|15149.51|15229.1|15149.1|15229.6|15149.6|15228.92|15148.92|10
1724937320000|2024-08-29 13:15:20|15228.91|15148.91|15227.11|15147.11|15228.91|15148.91|15226.93|15146.93|10
1724937330000|2024-08-29 13:15:30|15227.21|15147.21|15225.98|15145.98|15227.49|15147.49|15225.86|15145.86|9
1724937340000|2024-08-29 13:15:40|15224.58|15144.58|15221.29|15141.29|15224.58|15144.58|15220.73|15140.73|10
1724937350000|2024-08-29 13:15:50|15221.19|15141.19|15221.99|15141.99|15221.99|15141.99|15221.19|15141.19|10
1724937360000|2024-08-29 13:16:00|15222.21|15142.21|15227.17|15147.17|15227.17|15147.17|15222.18|15142.18|10
1724937370000|2024-08-29 13:16:10|15227.37|15147.37|15229.19|15149.19|15229.19|15149.19|15227.37|15147.37|10
1724937380000|2024-08-29 13:16:20|15229.12|15149.12|15229.65|15149.65|15229.65|15149.65|15229.12|15149.12|8
1724937390000|2024-08-29 13:16:30|15229.4|15149.4|15228.64|15148.64|15229.74|15149.74|15228.64|15148.64|10
1724937400000|2024-08-29 13:16:40|15228.72|15148.72|15229.15|15149.15|15229.15|15149.15|15228.58|15148.58|7
1724937410000|2024-08-29 13:16:50|15229.14|15149.14|15232.01|15152.01|15232.01|15152.01|15229.14|15149.14|9
1724937420000|2024-08-29 13:17:00|15231.92|15151.92|15232|15152|15232.39|15152.39|15231.92|15151.92|9
1724937430000|2024-08-29 13:17:10|15231.79|15151.79|15231.95|15151.95|15232.4|15152.4|15231.79|15151.79|9
1724937440000|2024-08-29 13:17:20|15231.94|15151.94|15233.49|15153.49|15233.49|15153.49|15231.94|15151.94|9
1724937450000|2024-08-29 13:17:30|15234.88|15154.88|15236|15156|15236|15156|15234.34|15154.34|10
1724937460000|2024-08-29 13:17:40|15236.69|15156.69|15237.31|15157.31|15237.31|15157.31|15236.66|15156.66|7
1724937470000|2024-08-29 13:17:50|15237.85|15157.85|15237.54|15157.54|15237.85|15157.85|15237.28|15157.28|10
1724937480000|2024-08-29 13:18:00|15237.73|15157.73|15233.01|15153.01|15237.73|15157.73|15233.01|15153.01|10
1724937490000|2024-08-29 13:18:10|15231.79|15151.79|15230.38|15150.38|15231.79|15151.79|15229.49|15149.49|10
1724937500000|2024-08-29 13:18:20|15230.19|15150.19|15232.31|15152.31|15232.42|15152.42|15230.05|15150.05|10
1724937510000|2024-08-29 13:18:30|15232.07|15152.07|15233.48|15153.48|15233.48|15153.48|15232.03|15152.03|10
1724937520000|2024-08-29 13:18:40|15233.39|15153.39|15231.64|15151.64|15233.39|15153.39|15231.01|15151.01|10
1724937530000|2024-08-29 13:18:50|15231.56|15151.56|15228.15|15148.15|15231.65|15151.65|15228.15|15148.15|7
1724937540000|2024-08-29 13:19:00|15227.76|15147.76|15226.12|15146.12|15227.76|15147.76|15226.12|15146.12|10
1724937550000|2024-08-29 13:19:10|15226.05|15146.05|15225.7|15145.7|15226.68|15146.68|15225.61|15145.61|9
1724937560000|2024-08-29 13:19:20|15225.34|15145.34|15226.51|15146.51|15226.51|15146.51|15224.3|15144.3|9
1724937570000|2024-08-29 13:19:30|15227.14|15147.14|15225.25|15145.25|15227.14|15147.14|15225.25|15145.25|9
1724937580000|2024-08-29 13:19:40|15225.52|15145.52|15223.87|15143.87|15225.52|15145.52|15223.44|15143.44|10
1724937590000|2024-08-29 13:19:50|15223.92|15143.92|15221.85|15141.85|15225.09|15145.09|15221.85|15141.85|10
1724937600000|2024-08-29 13:20:00|15220.95|15140.95|15221.54|15141.54|15221.54|15141.54|15220.29|15140.29|10
1724937610000|2024-08-29 13:20:10|15222.19|15142.19|15221.38|15141.38|15226.47|15146.47|15221.38|15141.38|10
1724937620000|2024-08-29 13:20:20|15221.59|15141.59|15221.48|15141.48|15222.88|15142.88|15221.48|15141.48|9
1724937630000|2024-08-29 13:20:30|15221.1|15141.1|15216.96|15136.96|15221.1|15141.1|15216.96|15136.96|10
1724937640000|2024-08-29 13:20:40|15216.98|15136.98|15217.66|15137.66|15217.69|15137.69|15216.84|15136.84|10
1724937650000|2024-08-29 13:20:50|15217.33|15137.33|15217.3|15137.3|15218.93|15138.93|15216.4|15136.4|10
1724937660000|2024-08-29 13:21:00|15218.22|15138.22|15221.19|15141.19|15221.3|15141.3|15217.88|15137.88|10
1724937670000|2024-08-29 13:21:10|15221.08|15141.08|15220.89|15140.89|15221.76|15141.76|15220.89|15140.89|8
1724937680000|2024-08-29 13:21:20|15220.95|15140.95|15221.34|15141.34|15221.69|15141.69|15220.53|15140.53|10
1724937690000|2024-08-29 13:21:30|15221.89|15141.89|15217.51|15137.51|15221.89|15141.89|15217.51|15137.51|10
1724937700000|2024-08-29 13:21:40|15216.81|15136.81|15216.62|15136.62|15216.81|15136.81|15216.38|15136.38|9
1724937710000|2024-08-29 13:21:50|15216.7|15136.7|15216.41|15136.41|15216.81|15136.81|15216.41|15136.41|10
1724937720000|2024-08-29 13:22:00|15216.55|15136.55|15216.34|15136.34|15216.61|15136.61|15216.1|15136.1|10
1724937730000|2024-08-29 13:22:10|15216.3|15136.3|15215.31|15135.31|15216.3|15136.3|15215.23|15135.23|10
1724937740000|2024-08-29 13:22:20|15215.03|15135.03|15214.18|15134.18|15215.32|15135.32|15214.18|15134.18|10
1724937750000|2024-08-29 13:22:30|15214.37|15134.37|15216.23|15136.23|15216.71|15136.71|15214.37|15134.37|10
1724937760000|2024-08-29 13:22:40|15217.26|15137.26|15218.83|15138.83|15218.86|15138.86|15217.26|15137.26|10
1724937770000|2024-08-29 13:22:50|15218.9|15138.9|15218.72|15138.72|15218.93|15138.93|15218.57|15138.57|10
1724937780000|2024-08-29 13:23:00|15218.71|15138.71|15218.73|15138.73|15218.87|15138.87|15218.52|15138.52|10
1724937790000|2024-08-29 13:23:10|15218.77|15138.77|15217.36|15137.36|15218.77|15138.77|15217.02|15137.02|10
1724937800000|2024-08-29 13:23:20|15217.37|15137.37|15214.9|15134.9|15217.37|15137.37|15214.9|15134.9|10
1724937810000|2024-08-29 13:23:30|15214.53|15134.53|15213.02|15133.02|15214.53|15134.53|15213.02|15133.02|10
1724937820000|2024-08-29 13:23:40|15212.88|15132.88|15212.38|15132.38|15213.16|15133.16|15212.07|15132.07|10
1724937830000|2024-08-29 13:23:50|15212.4|15132.4|15212.05|15132.05|15212.4|15132.4|15211.87|15131.87|9
1724937840000|2024-08-29 13:24:00|15211.82|15131.82|15210.82|15130.82|15211.82|15131.82|15210.82|15130.82|10
1724937850000|2024-08-29 13:24:10|15210.72|15130.72|15209.75|15129.75|15210.79|15130.79|15209.75|15129.75|10
1724937860000|2024-08-29 13:24:20|15209.62|15129.62|15208.43|15128.43|15209.67|15129.67|15208.43|15128.43|9
1724937870000|2024-08-29 13:24:30|15208.25|15128.25|15207.3|15127.3|15208.57|15128.57|15207.3|15127.3|10
1724937880000|2024-08-29 13:24:40|15207.19|15127.19|15206.68|15126.68|15207.36|15127.36|15206.55|15126.55|9
1724937890000|2024-08-29 13:24:50|15206.5|15126.5|15205.98|15125.98|15207.18|15127.18|15205.98|15125.98|9
1724937900000|2024-08-29 13:25:00|15205.81|15125.81|15203.07|15123.07|15205.86|15125.86|15203.06|15123.06|10
1724937910000|2024-08-29 13:25:10|15203.02|15123.02|15201.51|15121.51|15203.28|15123.28|15201.51|15121.51|10
1724937920000|2024-08-29 13:25:20|15201.3|15121.3|15196.36|15116.36|15201.3|15121.3|15196.28|15116.28|10
1724937930000|2024-08-29 13:25:30|15195.68|15115.68|15195.39|15115.39|15195.68|15115.68|15195.22|15115.22|10
1724937940000|2024-08-29 13:25:40|15195.61|15115.61|15194|15114|15195.69|15115.69|15194|15114|10
1724937950000|2024-08-29 13:25:50|15194.27|15114.27|15193.27|15113.27|15194.27|15114.27|15193.15|15113.15|10
1724937960000|2024-08-29 13:26:00|15192.59|15112.59|15190.4|15110.4|15192.82|15112.82|15190.4|15110.4|10
1724937970000|2024-08-29 13:26:10|15190.2|15110.2|15190.93|15110.93|15191.18|15111.18|15190.1|15110.1|10
1724937980000|2024-08-29 13:26:20|15190.91|15110.91|15192.18|15112.18|15192.18|15112.18|15190.91|15110.91|10
1724937990000|2024-08-29 13:26:30|15192.2|15112.2|15194.77|15114.77|15194.77|15114.77|15192.2|15112.2|10
1724938000000|2024-08-29 13:26:40|15195.27|15115.27|15193.98|15113.98|15195.27|15115.27|15193.98|15113.98|10
1724938010000|2024-08-29 13:26:50|15193.9|15113.9|15191.93|15111.93|15193.9|15113.9|15191.86|15111.86|10
1724938020000|2024-08-29 13:27:00|15191.69|15111.69|15188.96|15108.96|15192.11|15112.11|15188.96|15108.96|10
1724938030000|2024-08-29 13:27:10|15188.39|15108.39|15184.77|15104.77|15188.39|15108.39|15184.63|15104.63|10
1724938040000|2024-08-29 13:27:20|15184.76|15104.76|15185.1|15105.1|15185.13|15105.13|15184.74|15104.74|9
1724938050000|2024-08-29 13:27:30|15185.18|15105.18|15182.91|15102.91|15185.18|15105.18|15182.39|15102.39|10
1724938060000|2024-08-29 13:27:40|15183.22|15103.22|15188.1|15108.1|15188.1|15108.1|15183.22|15103.22|8
1724938070000|2024-08-29 13:27:50|15188.03|15108.03|15186.65|15106.65|15188.03|15108.03|15186.62|15106.62|10
1724938080000|2024-08-29 13:28:00|15186.64|15106.64|15188.27|15108.27|15188.27|15108.27|15186.64|15106.64|10
1724938090000|2024-08-29 13:28:10|15188.44|15108.44|15188.75|15108.75|15188.98|15108.98|15188.38|15108.38|9
1724938100000|2024-08-29 13:28:20|15188.29|15108.29|15188.26|15108.26|15188.29|15108.29|15187.72|15107.72|10
1724938110000|2024-08-29 13:28:30|15188.07|15108.07|15188.36|15108.36|15188.36|15108.36|15188.05|15108.05|10
1724938120000|2024-08-29 13:28:40|15188.44|15108.44|15188.55|15108.55|15189.37|15109.37|15188.44|15108.44|10
1724938130000|2024-08-29 13:28:50|15188.54|15108.54|15186.73|15106.73|15189.04|15109.04|15186.68|15106.68|9
1724938140000|2024-08-29 13:29:00|15186.66|15106.66|15187.13|15107.13|15187.21|15107.21|15186.62|15106.62|10
1724938150000|2024-08-29 13:29:10|15187.28|15107.28|15187.28|15107.28|15187.28|15107.28|15187.28|15107.28|1
1724938460000|2024-08-29 13:34:20|15221.81|15141.81|15221.63|15141.63|15221.81|15141.81|15221.35|15141.35|6
1724938470000|2024-08-29 13:34:30|15221.83|15141.83|15223.46|15143.46|15223.51|15143.51|15221.69|15141.69|10
1724938480000|2024-08-29 13:34:40|15223.48|15143.48|15224.82|15144.82|15224.82|15144.82|15223.48|15143.48|10
1724938490000|2024-08-29 13:34:50|15225.03|15145.03|15226.84|15146.84|15226.84|15146.84|15225.03|15145.03|10
1724938500000|2024-08-29 13:35:00|15227.03|15147.03|15227.92|15147.92|15228.36|15148.36|15227.03|15147.03|10
1724938510000|2024-08-29 13:35:10|15227.93|15147.93|15228.53|15148.53|15228.53|15148.53|15227.6|15147.6|10
1724938520000|2024-08-29 13:35:20|15227.89|15147.89|15225.9|15145.9|15227.89|15147.89|15225.9|15145.9|10
1724938530000|2024-08-29 13:35:30|15225.98|15145.98|15229.26|15149.26|15229.26|15149.26|15225.98|15145.98|10
1724938540000|2024-08-29 13:35:40|15229.21|15149.21|15231.92|15151.92|15231.92|15151.92|15229.21|15149.21|10
1724938550000|2024-08-29 13:35:50|15231.99|15151.99|15232.21|15152.21|15233.15|15153.15|15231.79|15151.79|9
1724938560000|2024-08-29 13:36:00|15231.84|15151.84|15235.8|15155.8|15235.85|15155.85|15231.84|15151.84|10
1724938570000|2024-08-29 13:36:10|15236.06|15156.06|15234.66|15154.66|15236.94|15156.94|15234.66|15154.66|10
1724938580000|2024-08-29 13:36:20|15234.25|15154.25|15219.58|15139.58|15234.25|15154.25|15219.58|15139.58|10
1724938590000|2024-08-29 13:36:30|15219.09|15139.09|15215.31|15135.31|15220.53|15140.53|15214.96|15134.96|10
1724938600000|2024-08-29 13:36:40|15215.93|15135.93|15216.51|15136.51|15216.91|15136.91|15215.75|15135.75|10
1724938610000|2024-08-29 13:36:50|15217.08|15137.08|15220.53|15140.53|15221.58|15141.58|15217.08|15137.08|10
1724938620000|2024-08-29 13:37:00|15222.63|15142.63|15226.88|15146.88|15226.88|15146.88|15222.63|15142.63|10
1724938630000|2024-08-29 13:37:10|15227.66|15147.66|15228.04|15148.04|15229.23|15149.23|15227.66|15147.66|10
1724938640000|2024-08-29 13:37:20|15227.87|15147.87|15225.97|15145.97|15228.01|15148.01|15225.97|15145.97|10
1724938650000|2024-08-29 13:37:30|15225.94|15145.94|15223.61|15143.61|15225.94|15145.94|15223.61|15143.61|10
1724938660000|2024-08-29 13:37:40|15223.98|15143.98|15221.91|15141.91|15223.98|15143.98|15221.91|15141.91|10
1724938670000|2024-08-29 13:37:50|15221.62|15141.62|15219.34|15139.34|15221.62|15141.62|15219.23|15139.23|10
1724938680000|2024-08-29 13:38:00|15218.73|15138.73|15217.33|15137.33|15218.73|15138.73|15217.33|15137.33|10
1724938690000|2024-08-29 13:38:10|15217.7|15137.7|15218.87|15138.87|15218.87|15138.87|15217.7|15137.7|10
1724938700000|2024-08-29 13:38:20|15218.02|15138.02|15220.94|15140.94|15220.94|15140.94|15217.27|15137.27|10
1724938710000|2024-08-29 13:38:30|15221.31|15141.31|15228.55|15148.55|15228.55|15148.55|15221.31|15141.31|10
1724938720000|2024-08-29 13:38:40|15228.9|15148.9|15227.65|15147.65|15228.9|15148.9|15227.11|15147.11|10
1724938730000|2024-08-29 13:38:50|15227.49|15147.49|15225.43|15145.43|15228.04|15148.04|15225.43|15145.43|9
1724938740000|2024-08-29 13:39:00|15225.24|15145.24|15222.67|15142.67|15225.71|15145.71|15222.56|15142.56|9
1724938750000|2024-08-29 13:39:10|15222.36|15142.36|15222.46|15142.46|15224.26|15144.26|15222.11|15142.11|10
1724938760000|2024-08-29 13:39:20|15222.2|15142.2|15217.59|15137.59|15222.2|15142.2|15216.5|15136.5|10
1724938770000|2024-08-29 13:39:30|15216.04|15136.04|15213.58|15133.58|15216.04|15136.04|15211.88|15131.88|10
1724938780000|2024-08-29 13:39:40|15213.84|15133.84|15212.31|15132.31|15214.17|15134.17|15212.31|15132.31|10
1724938790000|2024-08-29 13:39:50|15212.26|15132.26|15212.3|15132.3|15212.78|15132.78|15212.26|15132.26|10
1724938800000|2024-08-29 13:40:00|15212.2|15132.2|15213.32|15133.32|15213.32|15133.32|15212.2|15132.2|10
1724938810000|2024-08-29 13:40:10|15214.16|15134.16|15214.81|15134.81|15214.81|15134.81|15213.44|15133.44|10
1724938820000|2024-08-29 13:40:20|15215.46|15135.46|15218.37|15138.37|15218.8|15138.8|15215.46|15135.46|9
1724938830000|2024-08-29 13:40:30|15219.64|15139.64|15225.89|15145.89|15226.38|15146.38|15219.64|15139.64|10
1724938840000|2024-08-29 13:40:40|15225.96|15145.96|15223.64|15143.64|15226.27|15146.27|15223.64|15143.64|10
1724938850000|2024-08-29 13:40:50|15223.09|15143.09|15220.75|15140.75|15223.33|15143.33|15220.38|15140.38|10
1724938860000|2024-08-29 13:41:00|15219.39|15139.39|15214.63|15134.63|15219.39|15139.39|15213.01|15133.01|10
1724938870000|2024-08-29 13:41:10|15214.62|15134.62|15211.55|15131.55|15214.62|15134.62|15211.55|15131.55|10
1724938880000|2024-08-29 13:41:20|15211.4|15131.4|15206.24|15126.24|15211.4|15131.4|15206.24|15126.24|10
1724938890000|2024-08-29 13:41:30|15205.53|15125.53|15197.81|15117.81|15205.53|15125.53|15197.81|15117.81|10
1724938900000|2024-08-29 13:41:40|15197.07|15117.07|15196.73|15116.73|15197.07|15117.07|15196.29|15116.29|10
1724938910000|2024-08-29 13:41:50|15196.38|15116.38|15196.43|15116.43|15197.02|15117.02|15195.64|15115.64|10
1724938920000|2024-08-29 13:42:00|15195.93|15115.93|15194.64|15114.64|15196.42|15116.42|15194.64|15114.64|10
1724938930000|2024-08-29 13:42:10|15194.45|15114.45|15189.17|15109.17|15194.82|15114.82|15189.17|15109.17|10
1724938940000|2024-08-29 13:42:20|15189.29|15109.29|15188.74|15108.74|15189.29|15109.29|15188.19|15108.19|10
1724938950000|2024-08-29 13:42:30|15188.87|15108.87|15186.62|15106.62|15189.03|15109.03|15186.45|15106.45|10
1724938960000|2024-08-29 13:42:40|15187.2|15107.2|15183.04|15103.04|15187.2|15107.2|15182.85|15102.85|10
1724938970000|2024-08-29 13:42:50|15182.62|15102.62|15183.4|15103.4|15183.4|15103.4|15182.23|15102.23|10
1724938980000|2024-08-29 13:43:00|15182.45|15102.45|15179.41|15099.41|15182.76|15102.76|15179.41|15099.41|9
1724938990000|2024-08-29 13:43:10|15179.17|15099.17|15178.18|15098.18|15179.17|15099.17|15177.58|15097.58|10
1724939000000|2024-08-29 13:43:20|15178.06|15098.06|15171.24|15091.24|15178.06|15098.06|15171.12|15091.12|10
1724939010000|2024-08-29 13:43:30|15170.71|15090.71|15171.37|15091.37|15171.37|15091.37|15170.09|15090.09|10
1724939020000|2024-08-29 13:43:40|15171.7|15091.7|15172.83|15092.83|15172.83|15092.83|15171.52|15091.52|10
1724939030000|2024-08-29 13:43:50|15172.84|15092.84|15175.67|15095.67|15175.69|15095.69|15172.84|15092.84|10
1724939040000|2024-08-29 13:44:00|15175.49|15095.49|15177.27|15097.27|15177.27|15097.27|15175.47|15095.47|9
1724939050000|2024-08-29 13:44:10|15178.32|15098.32|15182.51|15102.51|15182.51|15102.51|15178.32|15098.32|10
1724939060000|2024-08-29 13:44:20|15183.08|15103.08|15183.08|15103.08|15183.56|15103.56|15183|15103|10
1724939070000|2024-08-29 13:44:30|15182.99|15102.99|15187.69|15107.69|15187.69|15107.69|15182.99|15102.99|10
1724939080000|2024-08-29 13:44:40|15188.39|15108.39|15188.6|15108.6|15189.53|15109.53|15188.39|15108.39|10
1724939090000|2024-08-29 13:44:50|15188.46|15108.46|15187.09|15107.09|15188.46|15108.46|15187.09|15107.09|9
1724939100000|2024-08-29 13:45:00|15187.24|15107.24|15189.8|15109.8|15189.8|15109.8|15186.73|15106.73|10
1724939110000|2024-08-29 13:45:10|15189.75|15109.75|15189.49|15109.49|15192.17|15112.17|15189.49|15109.49|10
1724939120000|2024-08-29 13:45:20|15189.28|15109.28|15190.34|15110.34|15190.34|15110.34|15188.34|15108.34|10
1724939130000|2024-08-29 13:45:30|15191.85|15111.85|15194.13|15114.13|15194.13|15114.13|15191.85|15111.85|10
1724939140000|2024-08-29 13:45:40|15193.96|15113.96|15188.78|15108.78|15193.96|15113.96|15188.78|15108.78|10
1724939150000|2024-08-29 13:45:50|15188.52|15108.52|15189.53|15109.53|15189.53|15109.53|15187.73|15107.73|10
1724939160000|2024-08-29 13:46:00|15190.11|15110.11|15192.49|15112.49|15192.49|15112.49|15190.11|15110.11|10
1724939170000|2024-08-29 13:46:10|15192.75|15112.75|15194.54|15114.54|15194.54|15114.54|15192.75|15112.75|10
1724939180000|2024-08-29 13:46:20|15195.32|15115.32|15198.84|15118.84|15198.84|15118.84|15195.32|15115.32|10
1724939190000|2024-08-29 13:46:30|15199.01|15119.01|15203.3|15123.3|15203.3|15123.3|15199.01|15119.01|10
1724939200000|2024-08-29 13:46:40|15203.33|15123.33|15204.76|15124.76|15204.76|15124.76|15203.2|15123.2|10
1724939210000|2024-08-29 13:46:50|15204.57|15124.57|15204.35|15124.35|15204.95|15124.95|15204.35|15124.35|9
1724939220000|2024-08-29 13:47:00|15204.31|15124.31|15206.94|15126.94|15206.94|15126.94|15204.27|15124.27|10
1724939230000|2024-08-29 13:47:10|15207.52|15127.52|15209.26|15129.26|15209.68|15129.68|15207.52|15127.52|10
1724939240000|2024-08-29 13:47:20|15209.42|15129.42|15209.71|15129.71|15209.9|15129.9|15208.95|15128.95|10
1724939250000|2024-08-29 13:47:30|15210.19|15130.19|15208.25|15128.25|15210.51|15130.51|15208.25|15128.25|10
1724939260000|2024-08-29 13:47:40|15208.19|15128.19|15204.01|15124.01|15208.19|15128.19|15204.01|15124.01|10
1724939270000|2024-08-29 13:47:50|15203.12|15123.12|15205.39|15125.39|15205.39|15125.39|15202.94|15122.94|9
1724939280000|2024-08-29 13:48:00|15207.12|15127.12|15207.76|15127.76|15208.08|15128.08|15206.81|15126.81|9
1724939290000|2024-08-29 13:48:10|15208.63|15128.63|15211.23|15131.23|15211.24|15131.24|15208.63|15128.63|10
1724939300000|2024-08-29 13:48:20|15211.29|15131.29|15211.96|15131.96|15212.38|15132.38|15211.29|15131.29|10
1724939310000|2024-08-29 13:48:30|15212.18|15132.18|15216.34|15136.34|15216.34|15136.34|15212.18|15132.18|10
1724939320000|2024-08-29 13:48:40|15217.71|15137.71|15216.13|15136.13|15218.77|15138.77|15216.13|15136.13|10
1724939330000|2024-08-29 13:48:50|15216.3|15136.3|15216.65|15136.65|15218.25|15138.25|15216.16|15136.16|10
1724939340000|2024-08-29 13:49:00|15216.32|15136.32|15213.61|15133.61|15216.32|15136.32|15213.61|15133.61|10
1724939350000|2024-08-29 13:49:10|15213.87|15133.87|15214.14|15134.14|15214.14|15134.14|15210.89|15130.89|10
1724939360000|2024-08-29 13:49:20|15214|15134|15220.3|15140.3|15220.54|15140.54|15213.88|15133.88|10
1724939370000|2024-08-29 13:49:30|15220.7|15140.7|15222.49|15142.49|15222.52|15142.52|15220.39|15140.39|10
1724939380000|2024-08-29 13:49:40|15222.67|15142.67|15224.49|15144.49|15224.8|15144.8|15222.63|15142.63|10
1724939390000|2024-08-29 13:49:50|15224.38|15144.38|15224|15144|15224.48|15144.48|15223.64|15143.64|10
1724939400000|2024-08-29 13:50:00|15224.14|15144.14|15223.2|15143.2|15224.53|15144.53|15223.2|15143.2|10
1724939410000|2024-08-29 13:50:10|15222.96|15142.96|15219.81|15139.81|15223.24|15143.24|15218.83|15138.83|10
1724939420000|2024-08-29 13:50:20|15217.88|15137.88|15211.88|15131.88|15217.88|15137.88|15211.88|15131.88|10
1724939430000|2024-08-29 13:50:30|15211.57|15131.57|15204.37|15124.37|15211.57|15131.57|15204.37|15124.37|10
1724939440000|2024-08-29 13:50:40|15204.66|15124.66|15206.93|15126.93|15207.27|15127.27|15204.66|15124.66|10
1724939450000|2024-08-29 13:50:50|15206.83|15126.83|15206.73|15126.73|15207.04|15127.04|15206.23|15126.23|10
1724939460000|2024-08-29 13:51:00|15207.51|15127.51|15202.24|15122.24|15208.48|15128.48|15202.24|15122.24|8
1724939470000|2024-08-29 13:51:10|15202.28|15122.28|15198.27|15118.27|15202.28|15122.28|15198.27|15118.27|10
1724939480000|2024-08-29 13:51:20|15197.18|15117.18|15194.15|15114.15|15197.34|15117.34|15193.37|15113.37|10
1724939490000|2024-08-29 13:51:30|15194.35|15114.35|15194.52|15114.52|15194.98|15114.98|15194.04|15114.04|9
1724939500000|2024-08-29 13:51:40|15195.18|15115.18|15193.94|15113.94|15195.18|15115.18|15193.94|15113.94|10
1724939510000|2024-08-29 13:51:50|15194|15114|15194.3|15114.3|15194.37|15114.37|15193.72|15113.72|10
1724939520000|2024-08-29 13:52:00|15194.12|15114.12|15199.22|15119.22|15199.22|15119.22|15194.12|15114.12|10
1724939530000|2024-08-29 13:52:10|15199.24|15119.24|15197.2|15117.2|15199.24|15119.24|15197.2|15117.2|8
1724939540000|2024-08-29 13:52:20|15197.35|15117.35|15196.03|15116.03|15198.03|15118.03|15195.99|15115.99|10
1724939550000|2024-08-29 13:52:30|15195.5|15115.5|15195.91|15115.91|15195.99|15115.99|15195.06|15115.06|10
1724939560000|2024-08-29 13:52:40|15196.1|15116.1|15194.32|15114.32|15196.2|15116.2|15194.32|15114.32|10
1724939570000|2024-08-29 13:52:50|15192.95|15112.95|15187.9|15107.9|15192.95|15112.95|15187.9|15107.9|9
1724939580000|2024-08-29 13:53:00|15187.29|15107.29|15187.24|15107.24|15187.76|15107.76|15186.7|15106.7|10
1724939590000|2024-08-29 13:53:10|15186.66|15106.66|15186.15|15106.15|15186.66|15106.66|15185.63|15105.63|9
1724939600000|2024-08-29 13:53:20|15186.34|15106.34|15185.29|15105.29|15186.38|15106.38|15184.87|15104.87|9
1724939610000|2024-08-29 13:53:30|15185.49|15105.49|15185.53|15105.53|15186.73|15106.73|15185.49|15105.49|10
1724939620000|2024-08-29 13:53:40|15186.03|15106.03|15190.72|15110.72|15190.89|15110.89|15186.03|15106.03|10
1724939630000|2024-08-29 13:53:50|15190.64|15110.64|15194.04|15114.04|15194.4|15114.4|15190.16|15110.16|10
1724939640000|2024-08-29 13:54:00|15194.05|15114.05|15194.93|15114.93|15195.05|15115.05|15192.55|15112.55|10
1724939650000|2024-08-29 13:54:10|15195.17|15115.17|15199.76|15119.76|15199.83|15119.83|15195.17|15115.17|10
1724939660000|2024-08-29 13:54:20|15199.34|15119.34|15202.18|15122.18|15202.75|15122.75|15199.34|15119.34|10
1724939670000|2024-08-29 13:54:30|15201.66|15121.66|15206.34|15126.34|15206.34|15126.34|15201.66|15121.66|10
1724939680000|2024-08-29 13:54:40|15206.31|15126.31|15206.34|15126.34|15206.34|15126.34|15205.67|15125.67|9
1724939690000|2024-08-29 13:54:50|15206.31|15126.31|15208.36|15128.36|15208.61|15128.61|15206.31|15126.31|9
1724939700000|2024-08-29 13:55:00|15208.3|15128.3|15211.54|15131.54|15211.54|15131.54|15208.3|15128.3|10
1724939710000|2024-08-29 13:55:10|15211.58|15131.58|15214.95|15134.95|15214.95|15134.95|15211.58|15131.58|10
1724939720000|2024-08-29 13:55:20|15214.89|15134.89|15214.04|15134.04|15214.94|15134.94|15213.87|15133.87|10
1724939730000|2024-08-29 13:55:30|15214.08|15134.08|15210.97|15130.97|15214.08|15134.08|15210.97|15130.97|9
1724939740000|2024-08-29 13:55:40|15210.12|15130.12|15209.19|15129.19|15210.12|15130.12|15207.82|15127.82|10
1724939750000|2024-08-29 13:55:50|15209.2|15129.2|15214.2|15134.2|15214.2|15134.2|15208.7|15128.7|9
1724939760000|2024-08-29 13:56:00|15216.36|15136.36|15228.89|15148.89|15228.89|15148.89|15216.36|15136.36|10
1724939770000|2024-08-29 13:56:10|15230.48|15150.48|15235.28|15155.28|15235.76|15155.76|15230.48|15150.48|10
1724939780000|2024-08-29 13:56:20|15235.19|15155.19|15233.17|15153.17|15235.19|15155.19|15232.71|15152.71|10
1724939790000|2024-08-29 13:56:30|15233.04|15153.04|15235|15155|15235|15155|15232.76|15152.76|10
1724939800000|2024-08-29 13:56:40|15235.61|15155.61|15241.34|15161.34|15241.34|15161.34|15235.61|15155.61|9
1724939810000|2024-08-29 13:56:50|15241.03|15161.03|15242.02|15162.02|15242.98|15162.98|15241.03|15161.03|10
1724939820000|2024-08-29 13:57:00|15242.26|15162.26|15243.45|15163.45|15244.2|15164.2|15242.26|15162.26|10
1724939830000|2024-08-29 13:57:10|15243.19|15163.19|15243.69|15163.69|15244.04|15164.04|15241.43|15161.43|10
1724939840000|2024-08-29 13:57:20|15241.88|15161.88|15241.14|15161.14|15241.88|15161.88|15239.28|15159.28|10
1724939850000|2024-08-29 13:57:30|15242.84|15162.84|15246.22|15166.22|15246.22|15166.22|15242.8|15162.8|10
1724939860000|2024-08-29 13:57:40|15246.99|15166.99|15247.83|15167.83|15248.22|15168.22|15245.79|15165.79|10
1724939870000|2024-08-29 13:57:50|15247.6|15167.6|15249.02|15169.02|15249.72|15169.72|15247.23|15167.23|9
1724939880000|2024-08-29 13:58:00|15249.38|15169.38|15251.35|15171.35|15251.35|15171.35|15249.38|15169.38|10
1724939890000|2024-08-29 13:58:10|15251.58|15171.58|15248.55|15168.55|15251.58|15171.58|15248.55|15168.55|10
1724939900000|2024-08-29 13:58:20|15248.69|15168.69|15246.67|15166.67|15248.71|15168.71|15245.7|15165.7|10
1724939910000|2024-08-29 13:58:30|15247.24|15167.24|15246.97|15166.97|15247.33|15167.33|15246.78|15166.78|10
1724939920000|2024-08-29 13:58:40|15247.16|15167.16|15246.12|15166.12|15247.54|15167.54|15246.12|15166.12|10
1724939930000|2024-08-29 13:58:50|15246.28|15166.28|15245.73|15165.73|15246.28|15166.28|15245.29|15165.29|8
1724939940000|2024-08-29 13:59:00|15245.7|15165.7|15246.61|15166.61|15246.94|15166.94|15245.7|15165.7|10
1724939950000|2024-08-29 13:59:10|15246.46|15166.46|15247.79|15167.79|15247.79|15167.79|15246.34|15166.34|9
1724939960000|2024-08-29 13:59:20|15247.9|15167.9|15248.69|15168.69|15248.69|15168.69|15247.9|15167.9|10
1724939970000|2024-08-29 13:59:30|15249.44|15169.44|15249.32|15169.32|15249.95|15169.95|15248.95|15168.95|10
1724939980000|2024-08-29 13:59:40|15249.42|15169.42|15248.99|15168.99|15250.53|15170.53|15248.99|15168.99|9
1724939990000|2024-08-29 13:59:50|15248.94|15168.94|15247.91|15167.91|15248.94|15168.94|15247.91|15167.91|9
1724940000000|2024-08-29 14:00:00|15247.79|15167.79|15250.25|15170.25|15250.25|15170.25|15247.51|15167.51|10
1724940010000|2024-08-29 14:00:10|15252.53|15172.53|15252.82|15172.82|15252.97|15172.97|15251.44|15171.44|10
1724940020000|2024-08-29 14:00:20|15253.95|15173.95|15254.63|15174.63|15255.7|15175.7|15253.95|15173.95|10
1724940030000|2024-08-29 14:00:30|15254.83|15174.83|15258.04|15178.04|15258.04|15178.04|15254.83|15174.83|10
1724940040000|2024-08-29 14:00:40|15258.81|15178.81|15259.02|15179.02|15259.9|15179.9|15258.81|15178.81|10
1724940050000|2024-08-29 14:00:50|15259.49|15179.49|15254.88|15174.88|15259.49|15179.49|15254.12|15174.12|10
1724940060000|2024-08-29 14:01:00|15255.49|15175.49|15254.1|15174.1|15255.49|15175.49|15253.61|15173.61|10
1724940070000|2024-08-29 14:01:10|15254.11|15174.11|15251.13|15171.13|15254.11|15174.11|15251|15171|10
1724940080000|2024-08-29 14:01:20|15250.91|15170.91|15249.72|15169.72|15250.91|15170.91|15249.39|15169.39|10
1724940090000|2024-08-29 14:01:30|15249.4|15169.4|15249.57|15169.57|15249.79|15169.79|15248.94|15168.94|10
1724940100000|2024-08-29 14:01:40|15249.76|15169.76|15247.43|15167.43|15249.76|15169.76|15247.43|15167.43|10
1724940110000|2024-08-29 14:01:50|15245.43|15165.43|15246.18|15166.18|15246.18|15166.18|15244.69|15164.69|10
1724940120000|2024-08-29 14:02:00|15246.19|15166.19|15247.29|15167.29|15247.45|15167.45|15246.19|15166.19|9
1724940130000|2024-08-29 14:02:10|15247.1|15167.1|15250.59|15170.59|15250.59|15170.59|15247.02|15167.02|10
1724940140000|2024-08-29 14:02:20|15250.86|15170.86|15248.83|15168.83|15251.66|15171.66|15248.83|15168.83|10
1724940150000|2024-08-29 14:02:30|15245.91|15165.91|15243.2|15163.2|15245.91|15165.91|15243.2|15163.2|10
1724940160000|2024-08-29 14:02:40|15243.37|15163.37|15238.98|15158.98|15243.37|15163.37|15238.98|15158.98|10
1724940170000|2024-08-29 14:02:50|15238.87|15158.87|15238.28|15158.28|15239.42|15159.42|15237.71|15157.71|10
1724940180000|2024-08-29 14:03:00|15238.36|15158.36|15241.74|15161.74|15241.74|15161.74|15238.22|15158.22|9
1724940190000|2024-08-29 14:03:10|15241.3|15161.3|15239.47|15159.47|15241.3|15161.3|15238.07|15158.07|10
1724940200000|2024-08-29 14:03:20|15240.55|15160.55|15248.21|15168.21|15248.21|15168.21|15240.55|15160.55|10
1724940210000|2024-08-29 14:03:30|15248.69|15168.69|15250.17|15170.17|15250.17|15170.17|15248.19|15168.19|9
1724940220000|2024-08-29 14:03:40|15250.63|15170.63|15251.28|15171.28|15251.38|15171.38|15250.12|15170.12|10
1724940230000|2024-08-29 14:03:50|15251.5|15171.5|15255.13|15175.13|15255.13|15175.13|15251.48|15171.48|9
1724940240000|2024-08-29 14:04:00|15255.01|15175.01|15253.7|15173.7|15255.87|15175.87|15253.28|15173.28|10
1724940250000|2024-08-29 14:04:10|15253.65|15173.65|15253.33|15173.33|15253.65|15173.65|15251.41|15171.41|10
1724940260000|2024-08-29 14:04:20|15253.02|15173.02|15253.39|15173.39|15253.81|15173.81|15252.4|15172.4|10
1724940270000|2024-08-29 14:04:30|15252.29|15172.29|15247.88|15167.88|15252.48|15172.48|15247.88|15167.88|10
1724940280000|2024-08-29 14:04:40|15247.54|15167.54|15246.91|15166.91|15248.02|15168.02|15246.49|15166.49|10
1724940290000|2024-08-29 14:04:50|15245.93|15165.93|15245.08|15165.08|15245.93|15165.93|15244.04|15164.04|10
1724940300000|2024-08-29 14:05:00|15245.36|15165.36|15247.29|15167.29|15247.4|15167.4|15244.59|15164.59|10
1724940310000|2024-08-29 14:05:10|15247.49|15167.49|15249.31|15169.31|15249.79|15169.79|15247.49|15167.49|10
1724940320000|2024-08-29 14:05:20|15249.48|15169.48|15251.74|15171.74|15251.74|15171.74|15249.48|15169.48|10
1724940330000|2024-08-29 14:05:30|15251.65|15171.65|15253.23|15173.23|15253.78|15173.78|15251.65|15171.65|9
1724940340000|2024-08-29 14:05:40|15252.72|15172.72|15254.09|15174.09|15255.31|15175.31|15252.72|15172.72|10
1724940350000|2024-08-29 14:05:50|15252.2|15172.2|15250.33|15170.33|15252.2|15172.2|15249.24|15169.24|10
1724940360000|2024-08-29 14:06:00|15250.22|15170.22|15250.05|15170.05|15251.62|15171.62|15249.83|15169.83|10
1724940370000|2024-08-29 14:06:10|15250.36|15170.36|15253.73|15173.73|15253.75|15173.75|15250.36|15170.36|10
1724940380000|2024-08-29 14:06:20|15253.54|15173.54|15256.86|15176.86|15257.63|15177.63|15253.54|15173.54|10
1724940390000|2024-08-29 14:06:30|15256.61|15176.61|15255.41|15175.41|15256.72|15176.72|15255.28|15175.28|10
1724940400000|2024-08-29 14:06:40|15255.62|15175.62|15258.15|15178.15|15258.39|15178.39|15255.62|15175.62|10
1724940410000|2024-08-29 14:06:50|15259.47|15179.47|15261.61|15181.61|15261.89|15181.89|15259.47|15179.47|10
1724940420000|2024-08-29 14:07:00|15261.95|15181.95|15265.1|15185.1|15266.6|15186.6|15261.95|15181.95|10
1724940430000|2024-08-29 14:07:10|15264.43|15184.43|15271.47|15191.47|15271.47|15191.47|15264.43|15184.43|9
1724940440000|2024-08-29 14:07:20|15273.26|15193.26|15274.93|15194.93|15275.27|15195.27|15273.24|15193.24|10
1724940450000|2024-08-29 14:07:30|15275.26|15195.26|15279.5|15199.5|15279.5|15199.5|15275.18|15195.18|10
1724940460000|2024-08-29 14:07:40|15280.98|15200.98|15276.17|15196.17|15281.87|15201.87|15276.17|15196.17|10
1724940470000|2024-08-29 14:07:50|15276.26|15196.26|15271.59|15191.59|15276.65|15196.65|15271.29|15191.29|10
1724940480000|2024-08-29 14:08:00|15270.35|15190.35|15268.99|15188.99|15270.35|15190.35|15268.94|15188.94|9
1724940490000|2024-08-29 14:08:10|15268.6|15188.6|15264.25|15184.25|15268.6|15188.6|15264.06|15184.06|10
1724940500000|2024-08-29 14:08:20|15264.21|15184.21|15265.13|15185.13|15266.78|15186.78|15263.17|15183.17|9
1724940510000|2024-08-29 14:08:30|15264.23|15184.23|15264.01|15184.01|15264.53|15184.53|15263.42|15183.42|10
1724940520000|2024-08-29 14:08:40|15263.63|15183.63|15259.19|15179.19|15263.63|15183.63|15258.81|15178.81|10
1724940530000|2024-08-29 14:08:50|15259.22|15179.22|15262.17|15182.17|15262.17|15182.17|15258.33|15178.33|10
1724940540000|2024-08-29 14:09:00|15262.59|15182.59|15264.87|15184.87|15264.94|15184.94|15262.59|15182.59|10
1724940550000|2024-08-29 14:09:10|15265.31|15185.31|15264.89|15184.89|15265.74|15185.74|15264.4|15184.4|9
1724940560000|2024-08-29 14:09:20|15265.42|15185.42|15266.72|15186.72|15266.72|15186.72|15265.42|15185.42|10
1724940570000|2024-08-29 14:09:30|15265.19|15185.19|15259.99|15179.99|15265.19|15185.19|15259.82|15179.82|10
1724940580000|2024-08-29 14:09:40|15259.77|15179.77|15257.28|15177.28|15259.77|15179.77|15257.28|15177.28|10
1724940590000|2024-08-29 14:09:50|15257.27|15177.27|15256.54|15176.54|15257.63|15177.63|15256.31|15176.31|10
1724940600000|2024-08-29 14:10:00|15257.48|15177.48|15260.07|15180.07|15260.07|15180.07|15256.56|15176.56|10
1724940610000|2024-08-29 14:10:10|15260.61|15180.61|15262.48|15182.48|15262.48|15182.48|15260.61|15180.61|10
1724940620000|2024-08-29 14:10:20|15262.77|15182.77|15262.47|15182.47|15263.71|15183.71|15262.47|15182.47|10
1724940630000|2024-08-29 14:10:30|15261.68|15181.68|15261.35|15181.35|15262.78|15182.78|15261.35|15181.35|10
1724940640000|2024-08-29 14:10:40|15260.64|15180.64|15264.08|15184.08|15264.46|15184.46|15260.64|15180.64|10
1724940650000|2024-08-29 14:10:50|15264.11|15184.11|15266.59|15186.59|15267.38|15187.38|15264.11|15184.11|10
1724940660000|2024-08-29 14:11:00|15266.38|15186.38|15266.68|15186.68|15267|15187|15266.38|15186.38|10
1724940670000|2024-08-29 14:11:10|15266.08|15186.08|15267.35|15187.35|15267.35|15187.35|15264.15|15184.15|10
1724940680000|2024-08-29 14:11:20|15268.98|15188.98|15267.59|15187.59|15268.98|15188.98|15266.51|15186.51|10
1724940690000|2024-08-29 14:11:30|15268.15|15188.15|15271.98|15191.98|15271.98|15191.98|15268.14|15188.14|10
1724940700000|2024-08-29 14:11:40|15271.62|15191.62|15275.07|15195.07|15275.07|15195.07|15271.62|15191.62|10
1724940710000|2024-08-29 14:11:50|15275.28|15195.28|15277.32|15197.32|15277.32|15197.32|15275.28|15195.28|10
1724940720000|2024-08-29 14:12:00|15276.16|15196.16|15274.77|15194.77|15276.49|15196.49|15274.77|15194.77|10
1724940730000|2024-08-29 14:12:10|15275.03|15195.03|15272.53|15192.53|15275.03|15195.03|15272.34|15192.34|10
1724940740000|2024-08-29 14:12:20|15272.57|15192.57|15270.66|15190.66|15273|15193|15270.66|15190.66|10
1724940750000|2024-08-29 14:12:30|15269.96|15189.96|15269.28|15189.28|15269.96|15189.96|15269.28|15189.28|9
1724940760000|2024-08-29 14:12:40|15269.38|15189.38|15269.22|15189.22|15269.41|15189.41|15268.56|15188.56|10
1724940770000|2024-08-29 14:12:50|15269.32|15189.32|15276.67|15196.67|15276.82|15196.82|15269.32|15189.32|10
1724940780000|2024-08-29 14:13:00|15274.08|15194.08|15274.83|15194.83|15275.73|15195.73|15274.08|15194.08|10
1724940790000|2024-08-29 14:13:10|15274.65|15194.65|15271.72|15191.72|15274.65|15194.65|15271.72|15191.72|10
1724940800000|2024-08-29 14:13:20|15271.39|15191.39|15272.32|15192.32|15272.73|15192.73|15271.39|15191.39|9
1724940810000|2024-08-29 14:13:30|15272.16|15192.16|15272.14|15192.14|15272.79|15192.79|15272.14|15192.14|10
1724940820000|2024-08-29 14:13:40|15271.01|15191.01|15269.67|15189.67|15271.82|15191.82|15269.67|15189.67|10
1724940830000|2024-08-29 14:13:50|15269.13|15189.13|15268.45|15188.45|15269.13|15189.13|15268.27|15188.27|9
1724940840000|2024-08-29 14:14:00|15268.47|15188.47|15270.31|15190.31|15271.16|15191.16|15268.4|15188.4|10
1724940850000|2024-08-29 14:14:10|15270.19|15190.19|15269.97|15189.97|15271.58|15191.58|15269.97|15189.97|10
1724940860000|2024-08-29 14:14:20|15269.9|15189.9|15264.72|15184.72|15269.9|15189.9|15264.72|15184.72|10
1724940870000|2024-08-29 14:14:30|15264.09|15184.09|15263.25|15183.25|15265.36|15185.36|15263.13|15183.13|10
1724940880000|2024-08-29 14:14:40|15263.02|15183.02|15256.72|15176.72|15264.91|15184.91|15256.55|15176.55|10
1724940890000|2024-08-29 14:14:50|15256.78|15176.78|15257.31|15177.31|15257.31|15177.31|15256.78|15176.78|10
1724940900000|2024-08-29 14:15:00|15257.26|15177.26|15262.67|15182.67|15262.9|15182.9|15257.26|15177.26|10
1724940910000|2024-08-29 14:15:10|15262.37|15182.37|15263.36|15183.36|15263.76|15183.76|15262.33|15182.33|10
1724940920000|2024-08-29 14:15:20|15263.52|15183.52|15261.59|15181.59|15263.52|15183.52|15261.59|15181.59|10
1724940930000|2024-08-29 14:15:30|15261.53|15181.53|15262.05|15182.05|15262.07|15182.07|15261.53|15181.53|9
1724940940000|2024-08-29 14:15:40|15261.83|15181.83|15257.35|15177.35|15261.83|15181.83|15257.35|15177.35|9
1724940950000|2024-08-29 14:15:50|15257.31|15177.31|15253.64|15173.64|15257.31|15177.31|15253.34|15173.34|10
1724940960000|2024-08-29 14:16:00|15253.16|15173.16|15249.7|15169.7|15253.16|15173.16|15249.15|15169.15|10
1724940970000|2024-08-29 14:16:10|15248.23|15168.23|15242.99|15162.99|15248.35|15168.35|15242.99|15162.99|10
1724940980000|2024-08-29 14:16:20|15242.76|15162.76|15238|15158|15242.76|15162.76|15238|15158|10
1724940990000|2024-08-29 14:16:30|15237.28|15157.28|15232.35|15152.35|15237.28|15157.28|15231.41|15151.41|10
1724941000000|2024-08-29 14:16:40|15232.98|15152.98|15231.04|15151.04|15233.94|15153.94|15231.04|15151.04|10
1724941010000|2024-08-29 14:16:50|15228.31|15148.31|15224.18|15144.18|15228.31|15148.31|15224.18|15144.18|10
1724941020000|2024-08-29 14:17:00|15224.15|15144.15|15224.94|15144.94|15225.09|15145.09|15224.15|15144.15|10
1724941030000|2024-08-29 14:17:10|15225.1|15145.1|15222.83|15142.83|15225.2|15145.2|15222.35|15142.35|10
1724941040000|2024-08-29 14:17:20|15222.74|15142.74|15222.35|15142.35|15223.29|15143.29|15221.12|15141.12|10
1724941050000|2024-08-29 14:17:30|15222.16|15142.16|15223.19|15143.19|15223.19|15143.19|15220.23|15140.23|10
1724941060000|2024-08-29 14:17:40|15223.07|15143.07|15223.8|15143.8|15224.44|15144.44|15223.07|15143.07|10
1724941070000|2024-08-29 14:17:50|15223.7|15143.7|15224.33|15144.33|15224.63|15144.63|15222.92|15142.92|9
1724941080000|2024-08-29 14:18:00|15224.9|15144.9|15228.77|15148.77|15228.95|15148.95|15224.9|15144.9|10
1724941090000|2024-08-29 14:18:10|15228.79|15148.79|15223.31|15143.31|15228.79|15148.79|15223.31|15143.31|10
1724941100000|2024-08-29 14:18:20|15220.3|15140.3|15210.6|15130.6|15220.3|15140.3|15210.15|15130.15|10
1724941110000|2024-08-29 14:18:30|15210.15|15130.15|15201.11|15121.11|15210.15|15130.15|15201.11|15121.11|10
1724941120000|2024-08-29 14:18:40|15200.78|15120.78|15200.7|15120.7|15202.14|15122.14|15200.28|15120.28|10
1724941130000|2024-08-29 14:18:50|15201.09|15121.09|15201.72|15121.72|15201.96|15121.96|15200.74|15120.74|10
1724941140000|2024-08-29 14:19:00|15202.1|15122.1|15198.88|15118.88|15203.13|15123.13|15198.88|15118.88|9
1724941150000|2024-08-29 14:19:10|15198.38|15118.38|15199.71|15119.71|15201.14|15121.14|15198.38|15118.38|10
1724941160000|2024-08-29 14:19:20|15199.17|15119.17|15196.37|15116.37|15199.17|15119.17|15196.37|15116.37|10
1724941170000|2024-08-29 14:19:30|15195.92|15115.92|15197.02|15117.02|15197.02|15117.02|15195.61|15115.61|10
1724941180000|2024-08-29 14:19:40|15197.5|15117.5|15196.71|15116.71|15197.5|15117.5|15196.38|15116.38|9
1724941190000|2024-08-29 14:19:50|15196.75|15116.75|15199.53|15119.53|15199.75|15119.75|15196.75|15116.75|10
1724941200000|2024-08-29 14:20:00|15199.85|15119.85|15207.01|15127.01|15207.01|15127.01|15199.85|15119.85|10
1724941210000|2024-08-29 14:20:10|15207.23|15127.23|15206.37|15126.37|15207.23|15127.23|15205.95|15125.95|10
1724941220000|2024-08-29 14:20:20|15206.51|15126.51|15203.33|15123.33|15206.76|15126.76|15202.86|15122.86|10
1724941230000|2024-08-29 14:20:30|15203.26|15123.26|15202.51|15122.51|15204.35|15124.35|15201.12|15121.12|10
1724941240000|2024-08-29 14:20:40|15202.54|15122.54|15202.26|15122.26|15203.02|15123.02|15201.14|15121.14|10
1724941250000|2024-08-29 14:20:50|15201.81|15121.81|15199.81|15119.81|15201.81|15121.81|15199.61|15119.61|10
1724941260000|2024-08-29 14:21:00|15199.8|15119.8|15197.64|15117.64|15200.63|15120.63|15197.64|15117.64|10
1724941270000|2024-08-29 14:21:10|15196.55|15116.55|15190.99|15110.99|15196.55|15116.55|15190.53|15110.53|10
1724941280000|2024-08-29 14:21:20|15191.11|15111.11|15189.33|15109.33|15191.19|15111.19|15189.33|15109.33|10
1724941290000|2024-08-29 14:21:30|15189.36|15109.36|15190.02|15110.02|15191.18|15111.18|15189.36|15109.36|10
1724941300000|2024-08-29 14:21:40|15190.05|15110.05|15190.01|15110.01|15190.38|15110.38|15187.58|15107.58|10
1724941310000|2024-08-29 14:21:50|15189.7|15109.7|15188.19|15108.19|15190.29|15110.29|15188.15|15108.15|10
1724941320000|2024-08-29 14:22:00|15187.86|15107.86|15187.5|15107.5|15187.86|15107.86|15186.58|15106.58|10
1724941330000|2024-08-29 14:22:10|15187.76|15107.76|15186.49|15106.49|15188.47|15108.47|15186.49|15106.49|9
1724941340000|2024-08-29 14:22:20|15186.54|15106.54|15183.27|15103.27|15186.87|15106.87|15183.27|15103.27|10
1724941350000|2024-08-29 14:22:30|15183.45|15103.45|15181.01|15101.01|15183.47|15103.47|15181.01|15101.01|10
1724941360000|2024-08-29 14:22:40|15179.71|15099.71|15180.25|15100.25|15180.25|15100.25|15178.42|15098.42|10
1724941370000|2024-08-29 14:22:50|15180.85|15100.85|15174.87|15094.87|15180.85|15100.85|15174.87|15094.87|10
1724941380000|2024-08-29 14:23:00|15174.48|15094.48|15171.03|15091.03|15174.48|15094.48|15170.62|15090.62|10
1724941390000|2024-08-29 14:23:10|15170.4|15090.4|15171.91|15091.91|15171.91|15091.91|15169.66|15089.66|10
1724941400000|2024-08-29 14:23:20|15174.1|15094.1|15177.35|15097.35|15177.55|15097.55|15174.1|15094.1|10
1724941410000|2024-08-29 14:23:30|15177.61|15097.61|15182.72|15102.72|15182.72|15102.72|15177.22|15097.22|10
1724941420000|2024-08-29 14:23:40|15182.6|15102.6|15182.79|15102.79|15183.04|15103.04|15182.45|15102.45|10
1724941430000|2024-08-29 14:23:50|15182.8|15102.8|15185.75|15105.75|15185.75|15105.75|15182.8|15102.8|10
1724941440000|2024-08-29 14:24:00|15186.43|15106.43|15189.16|15109.16|15189.16|15109.16|15186.43|15106.43|10
1724941450000|2024-08-29 14:24:10|15189.08|15109.08|15190.46|15110.46|15190.46|15110.46|15189.08|15109.08|10
1724941460000|2024-08-29 14:24:20|15190.32|15110.32|15191.56|15111.56|15191.56|15111.56|15190.32|15110.32|9
1724941470000|2024-08-29 14:24:30|15191.6|15111.6|15191.61|15111.61|15191.61|15111.61|15191.05|15111.05|10
1724941480000|2024-08-29 14:24:40|15191.47|15111.47|15192.53|15112.53|15192.58|15112.58|15191.47|15111.47|10
1724941490000|2024-08-29 14:24:50|15192.57|15112.57|15193.99|15113.99|15194.09|15114.09|15192.57|15112.57|9
1724941500000|2024-08-29 14:25:00|15194.3|15114.3|15194.7|15114.7|15195.04|15115.04|15194.3|15114.3|10
1724941510000|2024-08-29 14:25:10|15194.81|15114.81|15197.84|15117.84|15197.84|15117.84|15194.81|15114.81|10
1724941520000|2024-08-29 14:25:20|15198.55|15118.55|15195.73|15115.73|15198.55|15118.55|15195.73|15115.73|8
1724941530000|2024-08-29 14:25:30|15196.71|15116.71|15193.73|15113.73|15196.71|15116.71|15193.58|15113.58|10
1724941540000|2024-08-29 14:25:40|15193.35|15113.35|15193.62|15113.62|15193.71|15113.71|15193.01|15113.01|10
1724941550000|2024-08-29 14:25:50|15193.44|15113.44|15197.38|15117.38|15197.38|15117.38|15193.44|15113.44|10
1724941560000|2024-08-29 14:26:00|15197.98|15117.98|15199.37|15119.37|15199.37|15119.37|15197.98|15117.98|10
1724941570000|2024-08-29 14:26:10|15199.36|15119.36|15203.2|15123.2|15203.2|15123.2|15199.36|15119.36|10
1724941580000|2024-08-29 14:26:20|15203.42|15123.42|15203.36|15123.36|15203.42|15123.42|15202.52|15122.52|10
1724941590000|2024-08-29 14:26:30|15203.23|15123.23|15203.33|15123.33|15203.57|15123.57|15202.93|15122.93|10
1724941600000|2024-08-29 14:26:40|15203.25|15123.25|15204.7|15124.7|15204.7|15124.7|15203.25|15123.25|10
1724941610000|2024-08-29 14:26:50|15204.56|15124.56|15203.86|15123.86|15204.56|15124.56|15203.28|15123.28|10
1724941620000|2024-08-29 14:27:00|15204.02|15124.02|15204.83|15124.83|15204.83|15124.83|15203.34|15123.34|8
1724941630000|2024-08-29 14:27:10|15205.06|15125.06|15206.96|15126.96|15206.96|15126.96|15204.92|15124.92|10
1724941640000|2024-08-29 14:27:20|15207.11|15127.11|15208.82|15128.82|15208.82|15128.82|15207.11|15127.11|10
1724941650000|2024-08-29 14:27:30|15209.27|15129.27|15209.56|15129.56|15209.65|15129.65|15209.15|15129.15|10
1724941660000|2024-08-29 14:27:40|15209.7|15129.7|15209.99|15129.99|15210.21|15130.21|15209.53|15129.53|10
1724941670000|2024-08-29 14:27:50|15210.02|15130.02|15210.44|15130.44|15210.62|15130.62|15209.99|15129.99|9
1724941680000|2024-08-29 14:28:00|15210.91|15130.91|15211.11|15131.11|15211.65|15131.65|15210.91|15130.91|10
1724941690000|2024-08-29 14:28:10|15211.09|15131.09|15212.5|15132.5|15212.5|15132.5|15211.03|15131.03|9
1724941700000|2024-08-29 14:28:20|15212.6|15132.6|15217.48|15137.48|15217.48|15137.48|15212.6|15132.6|10
1724941710000|2024-08-29 14:28:30|15218.2|15138.2|15219.51|15139.51|15219.51|15139.51|15218.2|15138.2|10
1724941720000|2024-08-29 14:28:40|15219.83|15139.83|15215.91|15135.91|15219.83|15139.83|15215.91|15135.91|10
1724941730000|2024-08-29 14:28:50|15216.52|15136.52|15215.73|15135.73|15216.72|15136.72|15215.73|15135.73|9
1724941740000|2024-08-29 14:29:00|15214.67|15134.67|15213.66|15133.66|15214.67|15134.67|15211.92|15131.92|10
1724941750000|2024-08-29 14:29:10|15211.76|15131.76|15205.47|15125.47|15211.76|15131.76|15205.47|15125.47|10
1724941760000|2024-08-29 14:29:20|15204.2|15124.2|15201.04|15121.04|15204.83|15124.83|15200.8|15120.8|9
1724941770000|2024-08-29 14:29:30|15201.06|15121.06|15202.76|15122.76|15202.76|15122.76|15201.06|15121.06|10
1724941780000|2024-08-29 14:29:40|15202.46|15122.46|15202.07|15122.07|15202.46|15122.46|15201.65|15121.65|9
1724941790000|2024-08-29 14:29:50|15202.21|15122.21|15204.3|15124.3|15204.3|15124.3|15202.21|15122.21|10
1724941800000|2024-08-29 14:30:00|15204.47|15124.47|15208.97|15128.97|15209.02|15129.02|15204.47|15124.47|10
1724941810000|2024-08-29 14:30:10|15209.32|15129.32|15209.12|15129.12|15209.65|15129.65|15208.95|15128.95|10
1724941820000|2024-08-29 14:30:20|15208.92|15128.92|15210.51|15130.51|15210.53|15130.53|15208.73|15128.73|10
1724941830000|2024-08-29 14:30:30|15210.5|15130.5|15207.66|15127.66|15210.62|15130.62|15207.66|15127.66|10
1724941840000|2024-08-29 14:30:40|15208.38|15128.38|15206.51|15126.51|15208.48|15128.48|15206.51|15126.51|10
1724941850000|2024-08-29 14:30:50|15206.8|15126.8|15202.81|15122.81|15206.8|15126.8|15202.81|15122.81|10
1724941860000|2024-08-29 14:31:00|15202.15|15122.15|15201.9|15121.9|15202.29|15122.29|15200.61|15120.61|10
1724941870000|2024-08-29 14:31:10|15202.53|15122.53|15203.09|15123.09|15203.38|15123.38|15202.48|15122.48|10
1724941880000|2024-08-29 14:31:20|15202.74|15122.74|15201.89|15121.89|15202.74|15122.74|15201.71|15121.71|9
1724941890000|2024-08-29 14:31:30|15202|15122|15201.3|15121.3|15202.32|15122.32|15201.3|15121.3|10
1724941900000|2024-08-29 14:31:40|15201.33|15121.33|15200.46|15120.46|15201.33|15121.33|15199.78|15119.78|10
1724941910000|2024-08-29 14:31:50|15200.16|15120.16|15205.19|15125.19|15205.19|15125.19|15200.16|15120.16|10
1724941920000|2024-08-29 14:32:00|15206.22|15126.22|15214.54|15134.54|15215.14|15135.14|15206.22|15126.22|10
1724941930000|2024-08-29 14:32:10|15214.94|15134.94|15216.81|15136.81|15216.81|15136.81|15214.23|15134.23|8
1724941940000|2024-08-29 14:32:20|15216.93|15136.93|15212.88|15132.88|15216.93|15136.93|15212.82|15132.82|9
1724941950000|2024-08-29 14:32:30|15212.93|15132.93|15204.66|15124.66|15212.98|15132.98|15204.66|15124.66|10
1724941960000|2024-08-29 14:32:40|15204.98|15124.98|15204.43|15124.43|15205.03|15125.03|15204.02|15124.02|10
1724941970000|2024-08-29 14:32:50|15204.27|15124.27|15204.23|15124.23|15204.91|15124.91|15204|15124|10
1724941980000|2024-08-29 14:33:00|15204.3|15124.3|15206.94|15126.94|15206.94|15126.94|15204.3|15124.3|10
1724941990000|2024-08-29 14:33:10|15207.64|15127.64|15215.56|15135.56|15215.56|15135.56|15207.64|15127.64|10
1724942000000|2024-08-29 14:33:20|15215.45|15135.45|15218.83|15138.83|15218.83|15138.83|15215.45|15135.45|10
1724942010000|2024-08-29 14:33:30|15218.99|15138.99|15220.83|15140.83|15220.97|15140.97|15218.79|15138.79|10
1724942020000|2024-08-29 14:33:40|15220.89|15140.89|15218.95|15138.95|15220.89|15140.89|15218.95|15138.95|10
1724942030000|2024-08-29 14:33:50|15218.71|15138.71|15215.42|15135.42|15218.71|15138.71|15215.42|15135.42|10
1724942040000|2024-08-29 14:34:00|15215.6|15135.6|15214.7|15134.7|15216.12|15136.12|15214.55|15134.55|10
1724942050000|2024-08-29 14:34:10|15214.96|15134.96|15216.96|15136.96|15216.96|15136.96|15214.73|15134.73|10
1724942060000|2024-08-29 14:34:20|15217.27|15137.27|15218.2|15138.2|15218.79|15138.79|15217.27|15137.27|9
1724942070000|2024-08-29 14:34:30|15218.02|15138.02|15217.28|15137.28|15218.09|15138.09|15217.28|15137.28|10
1724942080000|2024-08-29 14:34:40|15217.67|15137.67|15218.41|15138.41|15218.44|15138.44|15217.67|15137.67|9
1724942090000|2024-08-29 14:34:50|15219.01|15139.01|15217.31|15137.31|15219.17|15139.17|15217.31|15137.31|10
1724942100000|2024-08-29 14:35:00|15216.63|15136.63|15218.09|15138.09|15218.26|15138.26|15216.63|15136.63|10
1724942110000|2024-08-29 14:35:10|15218.52|15138.52|15220.5|15140.5|15220.5|15140.5|15218.52|15138.52|10
1724942120000|2024-08-29 14:35:20|15220.51|15140.51|15221.44|15141.44|15221.44|15141.44|15219.52|15139.52|10
1724942130000|2024-08-29 14:35:30|15221.4|15141.4|15221.15|15141.15|15222.86|15142.86|15216.68|15136.68|9
1724942140000|2024-08-29 14:35:40|15221.58|15141.58|15224.56|15144.56|15224.56|15144.56|15221.27|15141.27|10
1724942150000|2024-08-29 14:35:50|15224.42|15144.42|15230.24|15150.24|15230.24|15150.24|15224.42|15144.42|10
1724942160000|2024-08-29 14:36:00|15230.26|15150.26|15230|15150|15231.05|15151.05|15230|15150|10
1724942170000|2024-08-29 14:36:10|15229.9|15149.9|15229.89|15149.89|15230.43|15150.43|15229.56|15149.56|10
1724942180000|2024-08-29 14:36:20|15229.87|15149.87|15227.01|15147.01|15229.87|15149.87|15226.9|15146.9|10
1724942190000|2024-08-29 14:36:30|15227.41|15147.41|15226.31|15146.31|15227.57|15147.57|15226.1|15146.1|10
1724942200000|2024-08-29 14:36:40|15226.12|15146.12|15224.94|15144.94|15226.38|15146.38|15224.94|15144.94|10
1724942210000|2024-08-29 14:36:50|15224.91|15144.91|15225.46|15145.46|15225.46|15145.46|15224.72|15144.72|10
1724942220000|2024-08-29 14:37:00|15225.34|15145.34|15225.37|15145.37|15225.52|15145.52|15224.81|15144.81|10
1724942230000|2024-08-29 14:37:10|15225.55|15145.55|15228.7|15148.7|15228.7|15148.7|15225.55|15145.55|10
1724942240000|2024-08-29 14:37:20|15229.05|15149.05|15227.73|15147.73|15229.79|15149.79|15227.73|15147.73|10
1724942250000|2024-08-29 14:37:30|15226.08|15146.08|15223.48|15143.48|15226.08|15146.08|15223.35|15143.35|10
1724942260000|2024-08-29 14:37:40|15223.31|15143.31|15223.65|15143.65|15223.65|15143.65|15222.08|15142.08|10
1724942270000|2024-08-29 14:37:50|15223.96|15143.96|15223.64|15143.64|15224.31|15144.31|15223.56|15143.56|10
1724942280000|2024-08-29 14:38:00|15224.38|15144.38|15224.48|15144.48|15224.48|15144.48|15223.35|15143.35|10
1724942290000|2024-08-29 14:38:10|15224.91|15144.91|15220.45|15140.45|15224.91|15144.91|15220.45|15140.45|10
1724942300000|2024-08-29 14:38:20|15219.74|15139.74|15223.76|15143.76|15224.45|15144.45|15219.74|15139.74|10
1724942310000|2024-08-29 14:38:30|15224.84|15144.84|15230.38|15150.38|15230.38|15150.38|15224.84|15144.84|10
1724942320000|2024-08-29 14:38:40|15230.93|15150.93|15231.83|15151.83|15231.83|15151.83|15230.52|15150.52|10
1724942330000|2024-08-29 14:38:50|15232.64|15152.64|15234.19|15154.19|15234.19|15154.19|15232.64|15152.64|10
1724942340000|2024-08-29 14:39:00|15234.34|15154.34|15235.24|15155.24|15235.24|15155.24|15234.14|15154.14|10
1724942350000|2024-08-29 14:39:10|15235.29|15155.29|15234.97|15154.97|15235.29|15155.29|15234.3|15154.3|10
1724942360000|2024-08-29 14:39:20|15235.14|15155.14|15235.22|15155.22|15236.47|15156.47|15235.14|15155.14|9
1724942370000|2024-08-29 14:39:30|15235.19|15155.19|15236.55|15156.55|15236.67|15156.67|15235|15155|10
1724942380000|2024-08-29 14:39:40|15237.44|15157.44|15236.92|15156.92|15238.15|15158.15|15236.64|15156.64|10
1724942390000|2024-08-29 14:39:50|15236.58|15156.58|15237.32|15157.32|15237.63|15157.63|15236.58|15156.58|9
1724942400000|2024-08-29 14:40:00|15237.49|15157.49|15241.33|15161.33|15241.33|15161.33|15237.46|15157.46|10
1724942410000|2024-08-29 14:40:10|15241.27|15161.27|15244.44|15164.44|15244.72|15164.72|15241.16|15161.16|10
1724942420000|2024-08-29 14:40:20|15244.18|15164.18|15244.58|15164.58|15244.58|15164.58|15243.66|15163.66|10
1724942430000|2024-08-29 14:40:30|15244.11|15164.11|15244.6|15164.6|15244.94|15164.94|15243.39|15163.39|10
1724942440000|2024-08-29 14:40:40|15244.99|15164.99|15245.01|15165.01|15245.33|15165.33|15244.81|15164.81|10
1724942450000|2024-08-29 14:40:50|15245.18|15165.18|15242.39|15162.39|15245.18|15165.18|15242.39|15162.39|9
1724942460000|2024-08-29 14:41:00|15242.77|15162.77|15240.12|15160.12|15242.77|15162.77|15240.05|15160.05|10
1724942470000|2024-08-29 14:41:10|15240.29|15160.29|15240.1|15160.1|15240.55|15160.55|15240.1|15160.1|10
1724942480000|2024-08-29 14:41:20|15240.49|15160.49|15239.34|15159.34|15240.79|15160.79|15239.34|15159.34|10
1724942490000|2024-08-29 14:41:30|15239.5|15159.5|15233.88|15153.88|15239.5|15159.5|15233.88|15153.88|10
1724942500000|2024-08-29 14:41:40|15234.02|15154.02|15234.6|15154.6|15234.6|15154.6|15232.72|15152.72|10
1724942510000|2024-08-29 14:41:50|15234.61|15154.61|15238.98|15158.98|15238.98|15158.98|15234.61|15154.61|10
1724942520000|2024-08-29 14:42:00|15239.4|15159.4|15244.24|15164.24|15244.33|15164.33|15239.4|15159.4|10
1724942530000|2024-08-29 14:42:10|15244.97|15164.97|15246.24|15166.24|15246.24|15166.24|15244.95|15164.95|10
1724942540000|2024-08-29 14:42:20|15246.49|15166.49|15247.28|15167.28|15247.28|15167.28|15246.24|15166.24|10
1724942550000|2024-08-29 14:42:30|15247.45|15167.45|15246.32|15166.32|15247.63|15167.63|15246.32|15166.32|10
1724942560000|2024-08-29 14:42:40|15246.29|15166.29|15246.38|15166.38|15246.38|15166.38|15245.26|15165.26|10
1724942570000|2024-08-29 14:42:50|15246.41|15166.41|15247.39|15167.39|15247.39|15167.39|15246.25|15166.25|10
1724942580000|2024-08-29 14:43:00|15248.26|15168.26|15252.35|15172.35|15252.43|15172.43|15248.26|15168.26|9
1724942590000|2024-08-29 14:43:10|15252.99|15172.99|15254.02|15174.02|15254.02|15174.02|15252.99|15172.99|10
1724942600000|2024-08-29 14:43:20|15253.47|15173.47|15252.12|15172.12|15253.57|15173.57|15251.84|15171.84|10
1724942610000|2024-08-29 14:43:30|15252.13|15172.13|15255.44|15175.44|15255.44|15175.44|15251.85|15171.85|9
1724942620000|2024-08-29 14:43:40|15255.5|15175.5|15256.99|15176.99|15256.99|15176.99|15255.5|15175.5|9
1724942630000|2024-08-29 14:43:50|15257.3|15177.3|15259.22|15179.22|15259.22|15179.22|15257.23|15177.23|10
1724942640000|2024-08-29 14:44:00|15259.31|15179.31|15260.19|15180.19|15260.5|15180.5|15259.31|15179.31|10
1724942650000|2024-08-29 14:44:10|15260.82|15180.82|15257.1|15177.1|15260.82|15180.82|15257.1|15177.1|10
1724942660000|2024-08-29 14:44:20|15257.16|15177.16|15253.12|15173.12|15257.23|15177.23|15253.12|15173.12|10
1724942670000|2024-08-29 14:44:30|15253.21|15173.21|15252.49|15172.49|15253.21|15173.21|15252.39|15172.39|10
1724942680000|2024-08-29 14:44:40|15252.56|15172.56|15252.41|15172.41|15252.83|15172.83|15252.41|15172.41|9
1724942690000|2024-08-29 14:44:50|15252.37|15172.37|15254.82|15174.82|15254.82|15174.82|15252.37|15172.37|9
1724942700000|2024-08-29 14:45:00|15255.34|15175.34|15255.98|15175.98|15256.96|15176.96|15255.27|15175.27|10
1724942710000|2024-08-29 14:45:10|15256.08|15176.08|15255.94|15175.94|15256.43|15176.43|15255.18|15175.18|10
1724942720000|2024-08-29 14:45:20|15255.35|15175.35|15257.42|15177.42|15258.22|15178.22|15255.35|15175.35|10
1724942730000|2024-08-29 14:45:30|15257.97|15177.97|15256.04|15176.04|15257.97|15177.97|15256.04|15176.04|10
1724942740000|2024-08-29 14:45:40|15255.6|15175.6|15252.61|15172.61|15255.61|15175.61|15252.58|15172.58|10
1724942750000|2024-08-29 14:45:50|15252.73|15172.73|15252.78|15172.78|15253.2|15173.2|15252.73|15172.73|9
1724942760000|2024-08-29 14:46:00|15252.7|15172.7|15253.76|15173.76|15253.77|15173.77|15252.59|15172.59|10
1724942770000|2024-08-29 14:46:10|15253.23|15173.23|15255.3|15175.3|15255.85|15175.85|15253.23|15173.23|10
1724942780000|2024-08-29 14:46:20|15255.35|15175.35|15252.8|15172.8|15255.48|15175.48|15252.8|15172.8|10
1724942790000|2024-08-29 14:46:30|15252.98|15172.98|15250.83|15170.83|15252.98|15172.98|15250.83|15170.83|10
1724942800000|2024-08-29 14:46:40|15250.8|15170.8|15252.53|15172.53|15252.53|15172.53|15250.28|15170.28|10
1724942810000|2024-08-29 14:46:50|15252.62|15172.62|15255.16|15175.16|15255.16|15175.16|15252.62|15172.62|10
1724942820000|2024-08-29 14:47:00|15255.43|15175.43|15260.22|15180.22|15260.22|15180.22|15255.43|15175.43|10
1724942830000|2024-08-29 14:47:10|15260.34|15180.34|15263.6|15183.6|15263.62|15183.62|15259.96|15179.96|10
1724942840000|2024-08-29 14:47:20|15263.56|15183.56|15269.26|15189.26|15269.27|15189.27|15263.56|15183.56|9
1724942850000|2024-08-29 14:47:30|15269.15|15189.15|15269.45|15189.45|15269.46|15189.46|15269.02|15189.02|10
1724942860000|2024-08-29 14:47:40|15269.54|15189.54|15270.24|15190.24|15270.24|15190.24|15269.33|15189.33|10
1724942870000|2024-08-29 14:47:50|15270.36|15190.36|15269.93|15189.93|15270.98|15190.98|15269.93|15189.93|10
1724942880000|2024-08-29 14:48:00|15270.06|15190.06|15269.29|15189.29|15270.06|15190.06|15269.16|15189.16|9
1724942890000|2024-08-29 14:48:10|15269.09|15189.09|15268.55|15188.55|15269.24|15189.24|15268.55|15188.55|9
1724942900000|2024-08-29 14:48:20|15268.32|15188.32|15269.42|15189.42|15269.67|15189.67|15268.32|15188.32|8
1724942910000|2024-08-29 14:48:30|15269.79|15189.79|15269.93|15189.93|15270.11|15190.11|15269.52|15189.52|10
1724942920000|2024-08-29 14:48:40|15269.83|15189.83|15268.95|15188.95|15269.85|15189.85|15268.67|15188.67|10
1724942930000|2024-08-29 14:48:50|15269.55|15189.55|15269.78|15189.78|15269.78|15189.78|15269.51|15189.51|9
1724942940000|2024-08-29 14:49:00|15270.01|15190.01|15267.57|15187.57|15270.44|15190.44|15267.57|15187.57|10
1724942950000|2024-08-29 14:49:10|15268.04|15188.04|15265.37|15185.37|15268.45|15188.45|15265.37|15185.37|10
1724942960000|2024-08-29 14:49:20|15264.86|15184.86|15263.47|15183.47|15265.15|15185.15|15263.47|15183.47|10
1724942970000|2024-08-29 14:49:30|15263.04|15183.04|15257.95|15177.95|15263.04|15183.04|15257.95|15177.95|10
1724942980000|2024-08-29 14:49:40|15257.97|15177.97|15255.38|15175.38|15257.97|15177.97|15255.38|15175.38|10
1724942990000|2024-08-29 14:49:50|15255.29|15175.29|15256.49|15176.49|15256.69|15176.69|15254.84|15174.84|10
1724943000000|2024-08-29 14:50:00|15256.52|15176.52|15259.43|15179.43|15259.43|15179.43|15256.09|15176.09|10
1724943010000|2024-08-29 14:50:10|15258.86|15178.86|15260.42|15180.42|15260.88|15180.88|15258.86|15178.86|10
1724943020000|2024-08-29 14:50:20|15260.2|15180.2|15260.98|15180.98|15261|15181|15260.2|15180.2|9
1724943030000|2024-08-29 14:50:30|15261.26|15181.26|15259.58|15179.58|15261.63|15181.63|15259.58|15179.58|9
1724943040000|2024-08-29 14:50:40|15259.45|15179.45|15252.6|15172.6|15259.67|15179.67|15252.6|15172.6|10
1724943050000|2024-08-29 14:50:50|15251.76|15171.76|15251.11|15171.11|15251.97|15171.97|15250.97|15170.97|10
1724943060000|2024-08-29 14:51:00|15250.61|15170.61|15250|15170|15250.62|15170.62|15250|15170|9
1724943070000|2024-08-29 14:51:10|15249.95|15169.95|15248.5|15168.5|15249.95|15169.95|15248.36|15168.36|10
1724943080000|2024-08-29 14:51:20|15249.33|15169.33|15249.74|15169.74|15250.03|15170.03|15249.18|15169.18|10
1724943090000|2024-08-29 14:51:30|15249.64|15169.64|15249.93|15169.93|15250.14|15170.14|15249.51|15169.51|10
1724943100000|2024-08-29 14:51:40|15249.85|15169.85|15250.16|15170.16|15250.68|15170.68|15249.85|15169.85|9
1724943110000|2024-08-29 14:51:50|15250.22|15170.22|15249.53|15169.53|15250.22|15170.22|15249.38|15169.38|10
1724943120000|2024-08-29 14:52:00|15249.69|15169.69|15250.46|15170.46|15250.46|15170.46|15249.63|15169.63|10
1724943130000|2024-08-29 14:52:10|15250.41|15170.41|15250.51|15170.51|15251.26|15171.26|15250.41|15170.41|10
1724943140000|2024-08-29 14:52:20|15250.32|15170.32|15250.55|15170.55|15250.91|15170.91|15249.69|15169.69|10
1724943150000|2024-08-29 14:52:30|15250.78|15170.78|15251.3|15171.3|15251.58|15171.58|15250.71|15170.71|10
1724943160000|2024-08-29 14:52:40|15251.17|15171.17|15250.38|15170.38|15251.48|15171.48|15250.38|15170.38|10
1724943170000|2024-08-29 14:52:50|15250.45|15170.45|15248.97|15168.97|15250.45|15170.45|15248.97|15168.97|10
1724943180000|2024-08-29 14:53:00|15248.59|15168.59|15248.74|15168.74|15249.36|15169.36|15248.49|15168.49|10
1724943190000|2024-08-29 14:53:10|15249.19|15169.19|15248.91|15168.91|15249.19|15169.19|15248.55|15168.55|10
1724943200000|2024-08-29 14:53:20|15248.92|15168.92|15248.06|15168.06|15249.02|15169.02|15248.06|15168.06|10
1724943210000|2024-08-29 14:53:30|15247.96|15167.96|15246.91|15166.91|15247.96|15167.96|15246.91|15166.91|10
1724943220000|2024-08-29 14:53:40|15247.13|15167.13|15248.22|15168.22|15248.22|15168.22|15247.13|15167.13|10
1724943230000|2024-08-29 14:53:50|15248.26|15168.26|15246.98|15166.98|15248.26|15168.26|15246.53|15166.53|10
1724943240000|2024-08-29 14:54:00|15247.03|15167.03|15245.53|15165.53|15247.03|15167.03|15245.53|15165.53|8
1724943250000|2024-08-29 14:54:10|15245.3|15165.3|15247.21|15167.21|15247.21|15167.21|15243.73|15163.73|9
1724943260000|2024-08-29 14:54:20|15246.68|15166.68|15244.3|15164.3|15246.73|15166.73|15244.26|15164.26|10
1724943270000|2024-08-29 14:54:30|15240.5|15160.5|15237.41|15157.41|15240.51|15160.51|15237.41|15157.41|10
1724943280000|2024-08-29 14:54:40|15237.68|15157.68|15239.74|15159.74|15239.74|15159.74|15237.48|15157.48|9
1724943290000|2024-08-29 14:54:50|15239.9|15159.9|15241.23|15161.23|15241.46|15161.46|15239.9|15159.9|10
1724943300000|2024-08-29 14:55:00|15241.44|15161.44|15243.45|15163.45|15243.51|15163.51|15241.44|15161.44|10
1724943310000|2024-08-29 14:55:10|15243|15163|15241.82|15161.82|15243.66|15163.66|15241.82|15161.82|10
1724943320000|2024-08-29 14:55:20|15241.11|15161.11|15239.89|15159.89|15241.88|15161.88|15239.89|15159.89|10
1724943330000|2024-08-29 14:55:30|15239.77|15159.77|15240.53|15160.53|15240.75|15160.75|15239.77|15159.77|10
1724943340000|2024-08-29 14:55:40|15240.44|15160.44|15239.81|15159.81|15240.59|15160.59|15239.81|15159.81|10
1724943350000|2024-08-29 14:55:50|15240.08|15160.08|15238.84|15158.84|15240.08|15160.08|15238.84|15158.84|10
1724943360000|2024-08-29 14:56:00|15238.71|15158.71|15238.12|15158.12|15238.77|15158.77|15238.12|15158.12|10
1724943370000|2024-08-29 14:56:10|15238.06|15158.06|15238.13|15158.13|15238.13|15158.13|15237.81|15157.81|10
1724943380000|2024-08-29 14:56:20|15237.24|15157.24|15234.85|15154.85|15237.24|15157.24|15234.74|15154.74|9
1724943390000|2024-08-29 14:56:30|15234.89|15154.89|15233.77|15153.77|15234.89|15154.89|15233.61|15153.61|10
1724943400000|2024-08-29 14:56:40|15234.1|15154.1|15234.79|15154.79|15234.79|15154.79|15234.05|15154.05|10
1724943410000|2024-08-29 14:56:50|15234.72|15154.72|15236.31|15156.31|15236.31|15156.31|15234.72|15154.72|10
1724943420000|2024-08-29 14:57:00|15236.56|15156.56|15234.35|15154.35|15236.76|15156.76|15234.35|15154.35|10
1724943430000|2024-08-29 14:57:10|15233.64|15153.64|15232.83|15152.83|15233.64|15153.64|15232.68|15152.68|10
1724943440000|2024-08-29 14:57:20|15232.82|15152.82|15230.97|15150.97|15233.02|15153.02|15230.81|15150.81|10
1724943450000|2024-08-29 14:57:30|15231.14|15151.14|15231.54|15151.54|15231.54|15151.54|15231.14|15151.14|10
1724943460000|2024-08-29 14:57:40|15231.76|15151.76|15231.55|15151.55|15232.06|15152.06|15231.39|15151.39|10
1724943470000|2024-08-29 14:57:50|15231.31|15151.31|15230.8|15150.8|15231.43|15151.43|15230.71|15150.71|9
1724943480000|2024-08-29 14:58:00|15231.36|15151.36|15232.59|15152.59|15232.59|15152.59|15231.36|15151.36|8
1724943490000|2024-08-29 14:58:10|15232.23|15152.23|15233.29|15153.29|15233.39|15153.39|15232.08|15152.08|9
1724943500000|2024-08-29 14:58:20|15233.37|15153.37|15236.32|15156.32|15236.32|15156.32|15233.37|15153.37|10
1724943510000|2024-08-29 14:58:30|15237.07|15157.07|15237.94|15157.94|15238.1|15158.1|15237.05|15157.05|8
1724943520000|2024-08-29 14:58:40|15238.51|15158.51|15238.15|15158.15|15239.23|15159.23|15238.15|15158.15|10
1724943530000|2024-08-29 14:58:50|15237.99|15157.99|15240.55|15160.55|15240.65|15160.65|15237.99|15157.99|9
1724943540000|2024-08-29 14:59:00|15240.8|15160.8|15236.35|15156.35|15241.3|15161.3|15235.94|15155.94|9
1724943550000|2024-08-29 14:59:10|15236.65|15156.65|15235.66|15155.66|15236.65|15156.65|15235.66|15155.66|10
1724943560000|2024-08-29 14:59:20|15235.44|15155.44|15234.2|15154.2|15235.44|15155.44|15234|15154|10
1724943570000|2024-08-29 14:59:30|15234.02|15154.02|15232.98|15152.98|15234.02|15154.02|15232.98|15152.98|10
1724943580000|2024-08-29 14:59:40|15233.04|15153.04|15232.6|15152.6|15233.04|15153.04|15232.6|15152.6|10
1724943590000|2024-08-29 14:59:50|15232.78|15152.78|15233.19|15153.19|15233.19|15153.19|15232.67|15152.67|10
1724943600000|2024-08-29 15:00:00|15233.55|15153.55|15235.34|15155.34|15235.34|15155.34|15233.55|15153.55|9
1724943610000|2024-08-29 15:00:10|15235.42|15155.42|15234.36|15154.36|15235.42|15155.42|15234.36|15154.36|10
1724943620000|2024-08-29 15:00:20|15234.38|15154.38|15236.55|15156.55|15236.55|15156.55|15234.11|15154.11|10
1724943630000|2024-08-29 15:00:30|15236.72|15156.72|15237.8|15157.8|15237.86|15157.86|15236.61|15156.61|9
1724943640000|2024-08-29 15:00:40|15237.89|15157.89|15237.03|15157.03|15237.89|15157.89|15237.03|15157.03|8
1724943650000|2024-08-29 15:00:50|15237.13|15157.13|15238.45|15158.45|15238.45|15158.45|15237.13|15157.13|8
1724943660000|2024-08-29 15:01:00|15238.36|15158.36|15239.6|15159.6|15239.6|15159.6|15238.27|15158.27|10
1724943670000|2024-08-29 15:01:10|15239.19|15159.19|15239.54|15159.54|15240.1|15160.1|15239.19|15159.19|10
1724943680000|2024-08-29 15:01:20|15239.76|15159.76|15235.84|15155.84|15239.76|15159.76|15235.74|15155.74|10
1724943690000|2024-08-29 15:01:30|15236.09|15156.09|15236.43|15156.43|15236.43|15156.43|15235.39|15155.39|10
1724943700000|2024-08-29 15:01:40|15236.52|15156.52|15236.22|15156.22|15236.68|15156.68|15236.22|15156.22|8
1724943710000|2024-08-29 15:01:50|15236.12|15156.12|15236.74|15156.74|15236.74|15156.74|15235.93|15155.93|10
1724943720000|2024-08-29 15:02:00|15236.73|15156.73|15236.89|15156.89|15236.9|15156.9|15236.44|15156.44|10
1724943730000|2024-08-29 15:02:10|15236.96|15156.96|15238.46|15158.46|15238.82|15158.82|15236.96|15156.96|10
1724943740000|2024-08-29 15:02:20|15238.47|15158.47|15242.17|15162.17|15242.17|15162.17|15238.47|15158.47|10
1724943750000|2024-08-29 15:02:30|15242.62|15162.62|15244.55|15164.55|15244.55|15164.55|15242.62|15162.62|9
1724943760000|2024-08-29 15:02:40|15245.65|15165.65|15247.5|15167.5|15247.5|15167.5|15245.63|15165.63|10
1724943770000|2024-08-29 15:02:50|15248.18|15168.18|15249.63|15169.63|15249.63|15169.63|15248.18|15168.18|10
1724943780000|2024-08-29 15:03:00|15249.67|15169.67|15251.29|15171.29|15251.29|15171.29|15249.63|15169.63|10
1724943790000|2024-08-29 15:03:10|15251.6|15171.6|15253.47|15173.47|15253.47|15173.47|15251.6|15171.6|10
1724943800000|2024-08-29 15:03:20|15254.1|15174.1|15256.06|15176.06|15256.06|15176.06|15254.1|15174.1|9
1724943810000|2024-08-29 15:03:30|15255.56|15175.56|15256.01|15176.01|15256.01|15176.01|15255.44|15175.44|10
1724943820000|2024-08-29 15:03:40|15256.48|15176.48|15257.21|15177.21|15257.21|15177.21|15256.48|15176.48|10
1724943830000|2024-08-29 15:03:50|15257.35|15177.35|15257.65|15177.65|15257.76|15177.76|15257.22|15177.22|10
1724943840000|2024-08-29 15:04:00|15257.88|15177.88|15258.67|15178.67|15258.69|15178.69|15257.88|15177.88|9
1724943850000|2024-08-29 15:04:10|15258.94|15178.94|15259.37|15179.37|15259.63|15179.63|15258.94|15178.94|7
1724943860000|2024-08-29 15:04:20|15259.33|15179.33|15259.47|15179.47|15259.47|15179.47|15258.98|15178.98|10
1724943870000|2024-08-29 15:04:30|15259.41|15179.41|15259.16|15179.16|15259.63|15179.63|15258.88|15178.88|10
1724943880000|2024-08-29 15:04:40|15258.94|15178.94|15258.73|15178.73|15259|15179|15258.73|15178.73|10
1724943890000|2024-08-29 15:04:50|15260.25|15180.25|15262.18|15182.18|15262.18|15182.18|15260.23|15180.23|10
1724943900000|2024-08-29 15:05:00|15262.19|15182.19|15267.15|15187.15|15267.15|15187.15|15262.19|15182.19|10
1724943910000|2024-08-29 15:05:10|15266.75|15186.75|15268.28|15188.28|15268.3|15188.3|15266.75|15186.75|10
1724943920000|2024-08-29 15:05:20|15268.38|15188.38|15270.13|15190.13|15270.13|15190.13|15268.23|15188.23|9
1724943930000|2024-08-29 15:05:30|15270.09|15190.09|15269.55|15189.55|15270.09|15190.09|15268.86|15188.86|10
1724943940000|2024-08-29 15:05:40|15272.21|15192.21|15277.33|15197.33|15277.43|15197.43|15271.99|15191.99|10
1724943950000|2024-08-29 15:05:50|15277.56|15197.56|15277.55|15197.55|15277.78|15197.78|15277.15|15197.15|10
1724943960000|2024-08-29 15:06:00|15277.76|15197.76|15278.01|15198.01|15278.31|15198.31|15277.41|15197.41|10
1724943970000|2024-08-29 15:06:10|15277.97|15197.97|15278.84|15198.84|15278.84|15198.84|15277.97|15197.97|10
1724943980000|2024-08-29 15:06:20|15278.81|15198.81|15278.88|15198.88|15278.95|15198.95|15278.1|15198.1|10
1724943990000|2024-08-29 15:06:30|15279.07|15199.07|15277.82|15197.82|15279.22|15199.22|15277.82|15197.82|10
1724944000000|2024-08-29 15:06:40|15277.8|15197.8|15276.83|15196.83|15277.8|15197.8|15276.11|15196.11|10
1724944010000|2024-08-29 15:06:50|15276.31|15196.31|15277.03|15197.03|15277.03|15197.03|15275.72|15195.72|9
1724944020000|2024-08-29 15:07:00|15277.08|15197.08|15277.45|15197.45|15278.03|15198.03|15276.37|15196.37|10
1724944030000|2024-08-29 15:07:10|15277.35|15197.35|15278.36|15198.36|15278.45|15198.45|15277.24|15197.24|10
1724944040000|2024-08-29 15:07:20|15277.41|15197.41|15275.93|15195.93|15277.51|15197.51|15275.93|15195.93|10
1724944050000|2024-08-29 15:07:30|15275.8|15195.8|15276.05|15196.05|15276.13|15196.13|15275.43|15195.43|10
1724944060000|2024-08-29 15:07:40|15276.13|15196.13|15276.81|15196.81|15276.98|15196.98|15276.13|15196.13|10
1724944070000|2024-08-29 15:07:50|15276.77|15196.77|15275.13|15195.13|15276.77|15196.77|15275.13|15195.13|10
1724944080000|2024-08-29 15:08:00|15274.5|15194.5|15274.51|15194.51|15274.71|15194.71|15274.06|15194.06|10
1724944090000|2024-08-29 15:08:10|15274.31|15194.31|15273.84|15193.84|15274.36|15194.36|15273.8|15193.8|10
1724944100000|2024-08-29 15:08:20|15274.08|15194.08|15275.8|15195.8|15275.8|15195.8|15274.08|15194.08|9
1724944110000|2024-08-29 15:08:30|15275.59|15195.59|15275.85|15195.85|15275.85|15195.85|15275.28|15195.28|9
1724944120000|2024-08-29 15:08:40|15275.89|15195.89|15275.14|15195.14|15275.89|15195.89|15274.66|15194.66|10
1724944130000|2024-08-29 15:08:50|15274.68|15194.68|15275.3|15195.3|15275.3|15195.3|15274.62|15194.62|10
1724944140000|2024-08-29 15:09:00|15275.93|15195.93|15277|15197|15277|15197|15275.83|15195.83|9
1724944150000|2024-08-29 15:09:10|15278.14|15198.14|15278.88|15198.88|15279.03|15199.03|15278.14|15198.14|10
1724944160000|2024-08-29 15:09:20|15279.12|15199.12|15279.38|15199.38|15279.38|15199.38|15278.51|15198.51|9
1724944170000|2024-08-29 15:09:30|15279.15|15199.15|15279.19|15199.19|15279.2|15199.2|15278.93|15198.93|10
1724944180000|2024-08-29 15:09:40|15279.1|15199.1|15279.23|15199.23|15279.28|15199.28|15279.1|15199.1|10
1724944190000|2024-08-29 15:09:50|15279.14|15199.14|15279.79|15199.79|15279.79|15199.79|15279.05|15199.05|10
1724944200000|2024-08-29 15:10:00|15279.78|15199.78|15278.94|15198.94|15279.81|15199.81|15278|15198|10
1724944210000|2024-08-29 15:10:10|15279.11|15199.11|15277.98|15197.98|15279.11|15199.11|15277.98|15197.98|10
1724944220000|2024-08-29 15:10:20|15277.28|15197.28|15276.98|15196.98|15277.45|15197.45|15276.95|15196.95|10
1724944230000|2024-08-29 15:10:30|15276.81|15196.81|15276.95|15196.95|15277.27|15197.27|15276.66|15196.66|10
1724944240000|2024-08-29 15:10:40|15276.91|15196.91|15278.37|15198.37|15278.37|15198.37|15276.91|15196.91|10
1724944250000|2024-08-29 15:10:50|15278.61|15198.61|15280.09|15200.09|15280.09|15200.09|15278.61|15198.61|10
1724944260000|2024-08-29 15:11:00|15280.24|15200.24|15281.4|15201.4|15281.45|15201.45|15280.24|15200.24|10
1724944270000|2024-08-29 15:11:10|15281.35|15201.35|15282.78|15202.78|15282.78|15202.78|15281.27|15201.27|10
1724944280000|2024-08-29 15:11:20|15282.85|15202.85|15280.79|15200.79|15283.1|15203.1|15280.79|15200.79|10
1724944290000|2024-08-29 15:11:30|15279.62|15199.62|15278.78|15198.78|15279.62|15199.62|15278.72|15198.72|10
1724944300000|2024-08-29 15:11:40|15278.49|15198.49|15276.95|15196.95|15278.49|15198.49|15276.74|15196.74|10
1724944310000|2024-08-29 15:11:50|15277.02|15197.02|15276.74|15196.74|15277.06|15197.06|15276.67|15196.67|10
1724944320000|2024-08-29 15:12:00|15276.66|15196.66|15275.84|15195.84|15276.66|15196.66|15275.37|15195.37|10
1724944330000|2024-08-29 15:12:10|15276.04|15196.04|15275.61|15195.61|15276.14|15196.14|15275.61|15195.61|10
1724944340000|2024-08-29 15:12:20|15275.34|15195.34|15275.99|15195.99|15276.4|15196.4|15275.34|15195.34|9
1724944350000|2024-08-29 15:12:30|15277.38|15197.38|15279.17|15199.17|15279.63|15199.63|15277.38|15197.38|10
1724944360000|2024-08-29 15:12:40|15279.25|15199.25|15279.51|15199.51|15279.78|15199.78|15279.25|15199.25|9
1724944370000|2024-08-29 15:12:50|15279.46|15199.46|15282.2|15202.2|15282.23|15202.23|15279.46|15199.46|10
1724944380000|2024-08-29 15:13:00|15282.21|15202.21|15286.02|15206.02|15286.02|15206.02|15282.21|15202.21|10
1724944390000|2024-08-29 15:13:10|15286.4|15206.4|15285.75|15205.75|15286.4|15206.4|15285.53|15205.53|10
1724944400000|2024-08-29 15:13:20|15286.28|15206.28|15286.49|15206.49|15286.95|15206.95|15286.28|15206.28|10
1724944410000|2024-08-29 15:13:30|15286.54|15206.54|15285.51|15205.51|15286.54|15206.54|15285.22|15205.22|10
1724944420000|2024-08-29 15:13:40|15285.48|15205.48|15284.49|15204.49|15285.48|15205.48|15283.78|15203.78|10
1724944430000|2024-08-29 15:13:50|15284.46|15204.46|15285.61|15205.61|15285.61|15205.61|15284.41|15204.41|8
1724944440000|2024-08-29 15:14:00|15285.8|15205.8|15286.91|15206.91|15286.91|15206.91|15285.73|15205.73|8
1724944450000|2024-08-29 15:14:10|15288.7|15208.7|15289.73|15209.73|15290.5|15210.5|15288.7|15208.7|10
1724944460000|2024-08-29 15:14:20|15289.04|15209.04|15284.96|15204.96|15289.04|15209.04|15284.96|15204.96|10
1724944470000|2024-08-29 15:14:30|15288.96|15208.96|15285.15|15205.15|15288.96|15208.96|15284.88|15204.88|10
1724944480000|2024-08-29 15:14:40|15284.96|15204.96|15284.56|15204.56|15285.83|15205.83|15284.41|15204.41|10
1724944490000|2024-08-29 15:14:50|15284.11|15204.11|15281.72|15201.72|15284.31|15204.31|15281.72|15201.72|10
1724944500000|2024-08-29 15:15:00|15281.7|15201.7|15281.63|15201.63|15282.51|15202.51|15281.38|15201.38|10
1724944510000|2024-08-29 15:15:10|15282|15202|15283.7|15203.7|15283.94|15203.94|15282|15202|10
1724944520000|2024-08-29 15:15:20|15284.02|15204.02|15285.41|15205.41|15285.63|15205.63|15284.02|15204.02|9
1724944530000|2024-08-29 15:15:30|15284.99|15204.99|15287.54|15207.54|15287.54|15207.54|15284.98|15204.98|10
1724944540000|2024-08-29 15:15:40|15287.9|15207.9|15289.63|15209.63|15289.63|15209.63|15287.42|15207.42|10
1724944550000|2024-08-29 15:15:50|15289.77|15209.77|15287.07|15207.07|15289.77|15209.77|15287.07|15207.07|10
1724944560000|2024-08-29 15:16:00|15285.78|15205.78|15286.73|15206.73|15288.5|15208.5|15285.78|15205.78|9
1724944570000|2024-08-29 15:16:10|15287.94|15207.94|15298.5|15218.5|15298.5|15218.5|15287.94|15207.94|10
1724944580000|2024-08-29 15:16:20|15298.63|15218.63|15300.29|15220.29|15300.29|15220.29|15298.43|15218.43|10
1724944590000|2024-08-29 15:16:30|15300.45|15220.45|15302.88|15222.88|15302.88|15222.88|15296.89|15216.89|10
1724944600000|2024-08-29 15:16:40|15302.83|15222.83|15300.98|15220.98|15302.97|15222.97|15300.98|15220.98|10
1724944610000|2024-08-29 15:16:50|15301.12|15221.12|15302.37|15222.37|15302.37|15222.37|15299.79|15219.79|10
1724944620000|2024-08-29 15:17:00|15302.47|15222.47|15302.05|15222.05|15303.61|15223.61|15301.57|15221.57|10
1724944630000|2024-08-29 15:17:10|15302.15|15222.15|15300.73|15220.73|15302.41|15222.41|15300.61|15220.61|10
1724944640000|2024-08-29 15:17:20|15299.69|15219.69|15302.02|15222.02|15302.71|15222.71|15299.2|15219.2|10
1724944650000|2024-08-29 15:17:30|15302.83|15222.83|15301.89|15221.89|15303.16|15223.16|15301.88|15221.88|9
1724944660000|2024-08-29 15:17:40|15301.7|15221.7|15298.94|15218.94|15302.42|15222.42|15298.94|15218.94|10
1724944670000|2024-08-29 15:17:50|15298.84|15218.84|15298.93|15218.93|15298.93|15218.93|15298.36|15218.36|10
1724944680000|2024-08-29 15:18:00|15298.98|15218.98|15298.71|15218.71|15300.29|15220.29|15298.71|15218.71|10
1724944690000|2024-08-29 15:18:10|15297.59|15217.59|15296.58|15216.58|15298.05|15218.05|15296.58|15216.58|10
1724944700000|2024-08-29 15:18:20|15296.31|15216.31|15291.95|15211.95|15296.31|15216.31|15291.95|15211.95|10
1724944710000|2024-08-29 15:18:30|15291.44|15211.44|15284.99|15204.99|15291.44|15211.44|15284.99|15204.99|10
1724944720000|2024-08-29 15:18:40|15284.06|15204.06|15278.74|15198.74|15284.06|15204.06|15278.74|15198.74|10
1724944730000|2024-08-29 15:18:50|15278.45|15198.45|15276.52|15196.52|15278.55|15198.55|15276.45|15196.45|10
1724944740000|2024-08-29 15:19:00|15276.41|15196.41|15275.4|15195.4|15276.53|15196.53|15275.4|15195.4|10
1724944750000|2024-08-29 15:19:10|15275.67|15195.67|15273.35|15193.35|15275.67|15195.67|15273.35|15193.35|10
1724944760000|2024-08-29 15:19:20|15273.48|15193.48|15275.06|15195.06|15275.1|15195.1|15273.47|15193.47|10
1724944770000|2024-08-29 15:19:30|15275.38|15195.38|15277.06|15197.06|15277.06|15197.06|15275.38|15195.38|10
1724944780000|2024-08-29 15:19:40|15277.09|15197.09|15277.22|15197.22|15277.41|15197.41|15277.09|15197.09|10
1724944790000|2024-08-29 15:19:50|15277.08|15197.08|15276.28|15196.28|15277.23|15197.23|15276.28|15196.28|10
1724944800000|2024-08-29 15:20:00|15275.93|15195.93|15274.35|15194.35|15275.93|15195.93|15273.93|15193.93|10
1724944810000|2024-08-29 15:20:10|15274.43|15194.43|15272.53|15192.53|15274.51|15194.51|15272.43|15192.43|10
1724944820000|2024-08-29 15:20:20|15272.65|15192.65|15271.92|15191.92|15272.72|15192.72|15271.92|15191.92|10
1724944830000|2024-08-29 15:20:30|15271.55|15191.55|15271.32|15191.32|15271.55|15191.55|15270.73|15190.73|10
1724944840000|2024-08-29 15:20:40|15271.03|15191.03|15271.16|15191.16|15271.16|15191.16|15270.49|15190.49|9
1724944850000|2024-08-29 15:20:50|15271.34|15191.34|15274.62|15194.62|15274.62|15194.62|15271.34|15191.34|10
1724944860000|2024-08-29 15:21:00|15275.02|15195.02|15275.86|15195.86|15275.86|15195.86|15274.57|15194.57|10
1724944870000|2024-08-29 15:21:10|15275.84|15195.84|15270.77|15190.77|15275.84|15195.84|15270.77|15190.77|10
1724944880000|2024-08-29 15:21:20|15270.66|15190.66|15268.52|15188.52|15270.66|15190.66|15268.52|15188.52|10
1724944890000|2024-08-29 15:21:30|15268.13|15188.13|15264.14|15184.14|15268.13|15188.13|15263.97|15183.97|10
1724944900000|2024-08-29 15:21:40|15264.2|15184.2|15264.69|15184.69|15264.69|15184.69|15264|15184|10
1724944910000|2024-08-29 15:21:50|15264.46|15184.46|15263.55|15183.55|15264.82|15184.82|15263.43|15183.43|10
1724944920000|2024-08-29 15:22:00|15263.06|15183.06|15260.1|15180.1|15263.06|15183.06|15260.1|15180.1|10
1724944930000|2024-08-29 15:22:10|15259.02|15179.02|15260.19|15180.19|15260.49|15180.49|15259.02|15179.02|9
1724944940000|2024-08-29 15:22:20|15259.81|15179.81|15258.77|15178.77|15259.81|15179.81|15258.27|15178.27|10
1724944950000|2024-08-29 15:22:30|15259.87|15179.87|15259.67|15179.67|15259.87|15179.87|15257.94|15177.94|10
1724944960000|2024-08-29 15:22:40|15259.83|15179.83|15259.1|15179.1|15260.34|15180.34|15259.1|15179.1|10
1724944970000|2024-08-29 15:22:50|15259.69|15179.69|15256.42|15176.42|15259.69|15179.69|15256.42|15176.42|9
1724944980000|2024-08-29 15:23:00|15256.41|15176.41|15253.85|15173.85|15256.97|15176.97|15253.85|15173.85|10
1724944990000|2024-08-29 15:23:10|15253.58|15173.58|15253.37|15173.37|15253.58|15173.58|15252.47|15172.47|10
1724945000000|2024-08-29 15:23:20|15254.29|15174.29|15258.92|15178.92|15258.92|15178.92|15254.29|15174.29|10
1724945010000|2024-08-29 15:23:30|15258.66|15178.66|15261.26|15181.26|15261.35|15181.35|15258.66|15178.66|10
1724945020000|2024-08-29 15:23:40|15261.18|15181.18|15260.36|15180.36|15261.18|15181.18|15259.98|15179.98|10
1724945030000|2024-08-29 15:23:50|15259.95|15179.95|15259.01|15179.01|15259.95|15179.95|15258.8|15178.8|10
1724945040000|2024-08-29 15:24:00|15260.03|15180.03|15261.01|15181.01|15261.19|15181.19|15260.01|15180.01|10
1724945050000|2024-08-29 15:24:10|15261|15181|15265.91|15185.91|15266.25|15186.25|15261|15181|10
1724945060000|2024-08-29 15:24:20|15265.81|15185.81|15269.77|15189.77|15269.77|15189.77|15265.81|15185.81|10
1724945070000|2024-08-29 15:24:30|15269.87|15189.87|15270.45|15190.45|15270.59|15190.59|15269.87|15189.87|10
1724945080000|2024-08-29 15:24:40|15270.5|15190.5|15270.25|15190.25|15270.5|15190.5|15269.85|15189.85|10
1724945090000|2024-08-29 15:24:50|15270.45|15190.45|15270.97|15190.97|15270.97|15190.97|15270.23|15190.23|10
1724945100000|2024-08-29 15:25:00|15271.44|15191.44|15274.84|15194.84|15274.84|15194.84|15271.44|15191.44|10
1724945110000|2024-08-29 15:25:10|15275.12|15195.12|15276.08|15196.08|15276.33|15196.33|15275.12|15195.12|10
1724945120000|2024-08-29 15:25:20|15276.09|15196.09|15277.38|15197.38|15277.46|15197.46|15276.09|15196.09|10
1724945130000|2024-08-29 15:25:30|15277.47|15197.47|15280.08|15200.08|15280.08|15200.08|15277.47|15197.47|9
1724945140000|2024-08-29 15:25:40|15280.48|15200.48|15282.74|15202.74|15282.74|15202.74|15280.48|15200.48|10
1724945150000|2024-08-29 15:25:50|15282.92|15202.92|15285.73|15205.73|15285.73|15205.73|15282.78|15202.78|10
1724945160000|2024-08-29 15:26:00|15286.18|15206.18|15286.09|15206.09|15287.08|15207.08|15286.09|15206.09|10
1724945170000|2024-08-29 15:26:10|15286|15206|15285.79|15205.79|15286|15206|15285.13|15205.13|10
1724945180000|2024-08-29 15:26:20|15285.98|15205.98|15285.99|15205.99|15286.27|15206.27|15285.98|15205.98|10
1724945190000|2024-08-29 15:26:30|15285.95|15205.95|15289.41|15209.41|15289.49|15209.49|15285.95|15205.95|10
1724945200000|2024-08-29 15:26:40|15289.51|15209.51|15290.36|15210.36|15290.85|15210.85|15289.51|15209.51|10
1724945210000|2024-08-29 15:26:50|15290.32|15210.32|15288.83|15208.83|15290.32|15210.32|15288.69|15208.69|9
1724945220000|2024-08-29 15:27:00|15288.48|15208.48|15289.45|15209.45|15289.45|15209.45|15288.48|15208.48|10
1724945230000|2024-08-29 15:27:10|15289.48|15209.48|15290.91|15210.91|15290.91|15210.91|15289.48|15209.48|9
1724945240000|2024-08-29 15:27:20|15290.93|15210.93|15291.11|15211.11|15291.53|15211.53|15290.93|15210.93|10
1724945250000|2024-08-29 15:27:30|15291.19|15211.19|15292|15212|15292|15212|15290.45|15210.45|10
1724945260000|2024-08-29 15:27:40|15292.17|15212.17|15293.11|15213.11|15293.11|15213.11|15292.17|15212.17|10
1724945270000|2024-08-29 15:27:50|15293.12|15213.12|15293.8|15213.8|15293.8|15213.8|15293.12|15213.12|9
1724945280000|2024-08-29 15:28:00|15293.61|15213.61|15292.52|15212.52|15293.61|15213.61|15292.33|15212.33|10
1724945290000|2024-08-29 15:28:10|15292.55|15212.55|15294.1|15214.1|15294.1|15214.1|15292.42|15212.42|10
1724945300000|2024-08-29 15:28:20|15293.85|15213.85|15291.55|15211.55|15293.85|15213.85|15291.55|15211.55|10
1724945310000|2024-08-29 15:28:30|15291.42|15211.42|15290.98|15210.98|15291.42|15211.42|15290.86|15210.86|10
1724945320000|2024-08-29 15:28:40|15290.65|15210.65|15291.04|15211.04|15291.42|15211.42|15290.55|15210.55|10
1724945330000|2024-08-29 15:28:50|15290.99|15210.99|15291.67|15211.67|15291.67|15211.67|15290.96|15210.96|10
1724945340000|2024-08-29 15:29:00|15291.57|15211.57|15293.32|15213.32|15293.32|15213.32|15291.34|15211.34|10
1724945350000|2024-08-29 15:29:10|15292.87|15212.87|15294.44|15214.44|15294.44|15214.44|15292.87|15212.87|10
1724945360000|2024-08-29 15:29:20|15294.61|15214.61|15297.96|15217.96|15297.96|15217.96|15294.61|15214.61|9
1724945370000|2024-08-29 15:29:30|15298.71|15218.71|15300.77|15220.77|15300.77|15220.77|15298.71|15218.71|10
1724945380000|2024-08-29 15:29:40|15300.87|15220.87|15302.34|15222.34|15302.36|15222.36|15300.87|15220.87|10
1724945390000|2024-08-29 15:29:50|15302.32|15222.32|15304.14|15224.14|15304.14|15224.14|15302.32|15222.32|10
1724945400000|2024-08-29 15:30:00|15304.23|15224.23|15305.39|15225.39|15305.39|15225.39|15304.23|15224.23|10
1724945410000|2024-08-29 15:30:10|15305.23|15225.23|15304.61|15224.61|15305.4|15225.4|15304.61|15224.61|10
1724945420000|2024-08-29 15:30:20|15304.07|15224.07|15306.29|15226.29|15306.29|15226.29|15304.06|15224.06|10
1724945430000|2024-08-29 15:30:30|15306.28|15226.28|15304.86|15224.86|15306.82|15226.82|15303.7|15223.7|10
1724945440000|2024-08-29 15:30:40|15304.57|15224.57|15305.55|15225.55|15305.55|15225.55|15304.57|15224.57|10
1724945450000|2024-08-29 15:30:50|15305.63|15225.63|15307.81|15227.81|15307.81|15227.81|15305.3|15225.3|10
1724945460000|2024-08-29 15:31:00|15307.97|15227.97|15309.68|15229.68|15309.68|15229.68|15307.97|15227.97|9
1724945470000|2024-08-29 15:31:10|15309.62|15229.62|15317.8|15237.8|15317.8|15237.8|15309.62|15229.62|10
1724945480000|2024-08-29 15:31:20|15317.61|15237.61|15321.07|15241.07|15321.07|15241.07|15317.61|15237.61|10
1724945490000|2024-08-29 15:31:30|15321.1|15241.1|15324.57|15244.57|15325.01|15245.01|15321.1|15241.1|10
1724945500000|2024-08-29 15:31:40|15324.56|15244.56|15324.71|15244.71|15324.71|15244.71|15324.05|15244.05|4
1724945510000|2024-08-29 15:31:50|15325.55|15245.55|15325.74|15245.74|15325.74|15245.74|15325.41|15245.41|8
1724945520000|2024-08-29 15:32:00|15325.56|15245.56|15323.73|15243.73|15327.31|15247.31|15323.73|15243.73|10
1724945530000|2024-08-29 15:32:10|15324.04|15244.04|15323.36|15243.36|15324.04|15244.04|15323.02|15243.02|10
1724945540000|2024-08-29 15:32:20|15323.28|15243.28|15325.68|15245.68|15325.68|15245.68|15322.87|15242.87|10
1724945550000|2024-08-29 15:32:30|15325.6|15245.6|15327.64|15247.64|15327.64|15247.64|15325.6|15245.6|10
1724945560000|2024-08-29 15:32:40|15327.89|15247.89|15328.56|15248.56|15328.56|15248.56|15327.88|15247.88|9
1724945570000|2024-08-29 15:32:50|15327.82|15247.82|15329.37|15249.37|15329.37|15249.37|15327.77|15247.77|10
1724945580000|2024-08-29 15:33:00|15329.58|15249.58|15333.47|15253.47|15333.53|15253.53|15329.58|15249.58|10
1724945590000|2024-08-29 15:33:10|15333.46|15253.46|15337.32|15257.32|15337.32|15257.32|15333.44|15253.44|10
1724945600000|2024-08-29 15:33:20|15337.73|15257.73|15341.23|15261.23|15341.23|15261.23|15337.73|15257.73|10
1724945610000|2024-08-29 15:33:30|15341.3|15261.3|15344.25|15264.25|15344.25|15264.25|15341.3|15261.3|9
1724945620000|2024-08-29 15:33:40|15345.43|15265.43|15347.15|15267.15|15348|15268|15345.43|15265.43|10
1724945630000|2024-08-29 15:33:50|15346.6|15266.6|15345.5|15265.5|15346.6|15266.6|15344.46|15264.46|10
1724945640000|2024-08-29 15:34:00|15344.8|15264.8|15347.3|15267.3|15347.51|15267.51|15344.76|15264.76|10
1724945650000|2024-08-29 15:34:10|15347.16|15267.16|15355.29|15275.29|15355.29|15275.29|15347.16|15267.16|10
1724945660000|2024-08-29 15:34:20|15355.34|15275.34|15352.89|15272.89|15355.51|15275.51|15352.89|15272.89|9
1724945670000|2024-08-29 15:34:30|15352.56|15272.56|15357.08|15277.08|15357.18|15277.18|15352.23|15272.23|10
1724945680000|2024-08-29 15:34:40|15357.84|15277.84|15358.17|15278.17|15359.53|15279.53|15357.82|15277.82|10
1724945690000|2024-08-29 15:34:50|15358.26|15278.26|15351.81|15271.81|15358.26|15278.26|15351.81|15271.81|10
1724945700000|2024-08-29 15:35:00|15351.56|15271.56|15350.46|15270.46|15351.67|15271.67|15350.2|15270.2|10
1724945710000|2024-08-29 15:35:10|15350.49|15270.49|15352.07|15272.07|15352.61|15272.61|15350.49|15270.49|10
1724945720000|2024-08-29 15:35:20|15352.17|15272.17|15350.06|15270.06|15352.17|15272.17|15350.06|15270.06|10
1724945730000|2024-08-29 15:35:30|15349.88|15269.88|15346.85|15266.85|15349.88|15269.88|15346.63|15266.63|10
1724945740000|2024-08-29 15:35:40|15346.71|15266.71|15343.94|15263.94|15346.71|15266.71|15343.65|15263.65|10
1724945750000|2024-08-29 15:35:50|15344.2|15264.2|15346.06|15266.06|15346.06|15266.06|15344.2|15264.2|10
1724945760000|2024-08-29 15:36:00|15346.52|15266.52|15344.42|15264.42|15346.52|15266.52|15344.42|15264.42|10
1724945770000|2024-08-29 15:36:10|15343.84|15263.84|15339.1|15259.1|15343.84|15263.84|15338.96|15258.96|9
1724945780000|2024-08-29 15:36:20|15338.73|15258.73|15341.77|15261.77|15341.77|15261.77|15338.65|15258.65|10
1724945790000|2024-08-29 15:36:30|15342.12|15262.12|15343.71|15263.71|15343.71|15263.71|15342.03|15262.03|9
1724945800000|2024-08-29 15:36:40|15343.73|15263.73|15344.68|15264.68|15345.93|15265.93|15343.73|15263.73|10
1724945810000|2024-08-29 15:36:50|15344.84|15264.84|15347.1|15267.1|15347.1|15267.1|15344.84|15264.84|10
1724945820000|2024-08-29 15:37:00|15347.2|15267.2|15346.94|15266.94|15348.57|15268.57|15346.94|15266.94|10
1724945830000|2024-08-29 15:37:10|15346.43|15266.43|15341.83|15261.83|15346.43|15266.43|15341.83|15261.83|9
1724945840000|2024-08-29 15:37:20|15341.31|15261.31|15338.26|15258.26|15341.31|15261.31|15337.48|15257.48|10
1724945850000|2024-08-29 15:37:30|15338.73|15258.73|15343.4|15263.4|15343.55|15263.55|15338.73|15258.73|10
1724945860000|2024-08-29 15:37:40|15342.94|15262.94|15338.79|15258.79|15342.94|15262.94|15338.79|15258.79|10
1724945870000|2024-08-29 15:37:50|15339.49|15259.49|15341.5|15261.5|15341.5|15261.5|15339.49|15259.49|10
1724945880000|2024-08-29 15:38:00|15341.42|15261.42|15342.72|15262.72|15342.74|15262.74|15341.28|15261.28|10
1724945890000|2024-08-29 15:38:10|15342.9|15262.9|15342.95|15262.95|15343.17|15263.17|15342.51|15262.51|10
1724945900000|2024-08-29 15:38:20|15342.28|15262.28|15342.08|15262.08|15342.47|15262.47|15341.54|15261.54|10
1724945910000|2024-08-29 15:38:30|15342.04|15262.04|15344.79|15264.79|15344.79|15264.79|15342.02|15262.02|10
1724945920000|2024-08-29 15:38:40|15344.57|15264.57|15342.55|15262.55|15344.57|15264.57|15342.55|15262.55|10
1724945930000|2024-08-29 15:38:50|15342.51|15262.51|15343.27|15263.27|15343.27|15263.27|15341.82|15261.82|10
1724945940000|2024-08-29 15:39:00|15343.49|15263.49|15345.22|15265.22|15345.22|15265.22|15342.95|15262.95|10
1724945950000|2024-08-29 15:39:10|15345.62|15265.62|15348.72|15268.72|15348.72|15268.72|15345.62|15265.62|10
1724945960000|2024-08-29 15:39:20|15348.86|15268.86|15351.11|15271.11|15351.11|15271.11|15348.86|15268.86|10
1724945970000|2024-08-29 15:39:30|15351.28|15271.28|15354.22|15274.22|15354.4|15274.4|15351.28|15271.28|10
1724945980000|2024-08-29 15:39:40|15354.16|15274.16|15354.5|15274.5|15354.62|15274.62|15353.89|15273.89|10
1724945990000|2024-08-29 15:39:50|15355.73|15275.73|15355.5|15275.5|15356.11|15276.11|15355.46|15275.46|10
1724946000000|2024-08-29 15:40:00|15354.84|15274.84|15353.54|15273.54|15354.84|15274.84|15353.54|15273.54|10
1724946010000|2024-08-29 15:40:10|15352.48|15272.48|15350.96|15270.96|15352.48|15272.48|15350.96|15270.96|10
1724946020000|2024-08-29 15:40:20|15350.63|15270.63|15347.86|15267.86|15350.63|15270.63|15347.86|15267.86|10
1724946030000|2024-08-29 15:40:30|15347.38|15267.38|15347.3|15267.3|15347.38|15267.38|15346.22|15266.22|9
1724946040000|2024-08-29 15:40:40|15347.66|15267.66|15348.28|15268.28|15348.56|15268.56|15347.66|15267.66|10
1724946050000|2024-08-29 15:40:50|15348.25|15268.25|15347.78|15267.78|15348.38|15268.38|15347.65|15267.65|10
1724946060000|2024-08-29 15:41:00|15347.92|15267.92|15347.11|15267.11|15348.32|15268.32|15347.11|15267.11|8
1724946070000|2024-08-29 15:41:10|15347.24|15267.24|15343.74|15263.74|15347.24|15267.24|15343.74|15263.74|9
1724946080000|2024-08-29 15:41:20|15343.84|15263.84|15345.11|15265.11|15345.44|15265.44|15343.56|15263.56|10
1724946090000|2024-08-29 15:41:30|15344.75|15264.75|15342.35|15262.35|15344.79|15264.79|15342.35|15262.35|10
1724946100000|2024-08-29 15:41:40|15342.23|15262.23|15337.31|15257.31|15342.35|15262.35|15337.31|15257.31|10
1724946110000|2024-08-29 15:41:50|15337.12|15257.12|15332.11|15252.11|15337.12|15257.12|15331.85|15251.85|10
1724946120000|2024-08-29 15:42:00|15331.11|15251.11|15330.35|15250.35|15331.11|15251.11|15329.67|15249.67|10
1724946130000|2024-08-29 15:42:10|15330.34|15250.34|15325.08|15245.08|15331.62|15251.62|15325.08|15245.08|10
1724946140000|2024-08-29 15:42:20|15325.04|15245.04|15324.8|15244.8|15325.29|15245.29|15324.73|15244.73|9
1724946150000|2024-08-29 15:42:30|15322.59|15242.59|15322.84|15242.84|15323.46|15243.46|15322.55|15242.55|10
1724946160000|2024-08-29 15:42:40|15322.83|15242.83|15321.44|15241.44|15322.83|15242.83|15321.27|15241.27|10
1724946170000|2024-08-29 15:42:50|15321.38|15241.38|15321.06|15241.06|15321.85|15241.85|15320.78|15240.78|10
1724946180000|2024-08-29 15:43:00|15321.7|15241.7|15324.22|15244.22|15324.22|15244.22|15321.7|15241.7|10
1724946190000|2024-08-29 15:43:10|15324.12|15244.12|15327.33|15247.33|15328.28|15248.28|15323.63|15243.63|10
1724946200000|2024-08-29 15:43:20|15327.19|15247.19|15326.11|15246.11|15327.22|15247.22|15326.01|15246.01|9
1724946210000|2024-08-29 15:43:30|15325.64|15245.64|15324.2|15244.2|15325.64|15245.64|15324.2|15244.2|10
1724946220000|2024-08-29 15:43:40|15324.08|15244.08|15323.64|15243.64|15324.14|15244.14|15323.64|15243.64|9
1724946230000|2024-08-29 15:43:50|15323.44|15243.44|15323.21|15243.21|15323.44|15243.44|15321.35|15241.35|10
1724946240000|2024-08-29 15:44:00|15322.94|15242.94|15318.53|15238.53|15322.96|15242.96|15318.31|15238.31|10
1724946250000|2024-08-29 15:44:10|15318.21|15238.21|15307.23|15227.23|15318.21|15238.21|15307.23|15227.23|9
1724946260000|2024-08-29 15:44:20|15306.25|15226.25|15303.76|15223.76|15306.25|15226.25|15303.76|15223.76|9
1724946270000|2024-08-29 15:44:30|15303.83|15223.83|15302.67|15222.67|15303.86|15223.86|15302.47|15222.47|10
1724946280000|2024-08-29 15:44:40|15302.58|15222.58|15297.5|15217.5|15302.7|15222.7|15297.5|15217.5|10
1724946290000|2024-08-29 15:44:50|15297.18|15217.18|15295.23|15215.23|15297.18|15217.18|15295.08|15215.08|10
1724946300000|2024-08-29 15:45:00|15295.22|15215.22|15297.95|15217.95|15297.95|15217.95|15294.99|15214.99|10
1724946310000|2024-08-29 15:45:10|15298.17|15218.17|15297.59|15217.59|15298.97|15218.97|15297.59|15217.59|10
1724946320000|2024-08-29 15:45:20|15297.16|15217.16|15293.29|15213.29|15297.16|15217.16|15293.29|15213.29|10
1724946330000|2024-08-29 15:45:30|15293.35|15213.35|15292.59|15212.59|15293.39|15213.39|15292.59|15212.59|10
1724946340000|2024-08-29 15:45:40|15292.17|15212.17|15291.43|15211.43|15292.57|15212.57|15291.43|15211.43|10
1724946350000|2024-08-29 15:45:50|15290.38|15210.38|15289.95|15209.95|15290.38|15210.38|15289.01|15209.01|10
1724946360000|2024-08-29 15:46:00|15289.99|15209.99|15289.81|15209.81|15289.99|15209.99|15289.25|15209.25|8
1724946370000|2024-08-29 15:46:10|15289.36|15209.36|15288.44|15208.44|15289.36|15209.36|15287.95|15207.95|10
1724946380000|2024-08-29 15:46:20|15288.41|15208.41|15287.19|15207.19|15288.41|15208.41|15287.14|15207.14|10
1724946390000|2024-08-29 15:46:30|15287.23|15207.23|15287.04|15207.04|15287.59|15207.59|15287.04|15207.04|10
1724946400000|2024-08-29 15:46:40|15286.93|15206.93|15287.83|15207.83|15287.9|15207.9|15286.64|15206.64|10
1724946410000|2024-08-29 15:46:50|15287.81|15207.81|15286.12|15206.12|15287.81|15207.81|15286.12|15206.12|10
1724946420000|2024-08-29 15:47:00|15286.51|15206.51|15284.53|15204.53|15286.73|15206.73|15284.53|15204.53|10
1724946430000|2024-08-29 15:47:10|15284.61|15204.61|15283.05|15203.05|15284.99|15204.99|15283.05|15203.05|10
1724946440000|2024-08-29 15:47:20|15283|15203|15284.06|15204.06|15284.28|15204.28|15282.45|15202.45|10
1724946450000|2024-08-29 15:47:30|15284.12|15204.12|15285.82|15205.82|15285.82|15205.82|15284.12|15204.12|10
1724946460000|2024-08-29 15:47:40|15285.9|15205.9|15289.99|15209.99|15289.99|15209.99|15285.9|15205.9|10
1724946470000|2024-08-29 15:47:50|15290.25|15210.25|15295.15|15215.15|15295.15|15215.15|15290.25|15210.25|10
1724946480000|2024-08-29 15:48:00|15293.22|15213.22|15298.65|15218.65|15298.65|15218.65|15293.22|15213.22|10
1724946490000|2024-08-29 15:48:10|15298.96|15218.96|15298.88|15218.88|15299.02|15219.02|15298.38|15218.38|10
1724946500000|2024-08-29 15:48:20|15298.9|15218.9|15296.9|15216.9|15299.17|15219.17|15296.9|15216.9|9
1724946510000|2024-08-29 15:48:30|15296.99|15216.99|15295.32|15215.32|15297.34|15217.34|15295.03|15215.03|10
1724946520000|2024-08-29 15:48:40|15295.45|15215.45|15296.15|15216.15|15296.48|15216.48|15295.11|15215.11|9
1724946530000|2024-08-29 15:48:50|15295.83|15215.83|15295.92|15215.92|15295.95|15215.95|15295.44|15215.44|10
1724946540000|2024-08-29 15:49:00|15295.96|15215.96|15297.85|15217.85|15297.85|15217.85|15295.88|15215.88|10
1724946550000|2024-08-29 15:49:10|15298.03|15218.03|15300.09|15220.09|15300.16|15220.16|15298.03|15218.03|10
1724946560000|2024-08-29 15:49:20|15299.92|15219.92|15302.04|15222.04|15302.04|15222.04|15299.92|15219.92|10
1724946570000|2024-08-29 15:49:30|15302.85|15222.85|15303.4|15223.4|15303.41|15223.41|15302.85|15222.85|10
1724946580000|2024-08-29 15:49:40|15303.41|15223.41|15305.69|15225.69|15305.69|15225.69|15303.29|15223.29|10
1724946590000|2024-08-29 15:49:50|15305.8|15225.8|15308.59|15228.59|15308.63|15228.63|15305.8|15225.8|10
1724946600000|2024-08-29 15:50:00|15308.6|15228.6|15310.45|15230.45|15310.45|15230.45|15308.6|15228.6|10
1724946610000|2024-08-29 15:50:10|15310.34|15230.34|15307.37|15227.37|15310.34|15230.34|15307.37|15227.37|10
1724946620000|2024-08-29 15:50:20|15306.85|15226.85|15307.04|15227.04|15307.04|15227.04|15305.86|15225.86|9
1724946630000|2024-08-29 15:50:30|15307.69|15227.69|15309.05|15229.05|15309.05|15229.05|15307.66|15227.66|10
1724946640000|2024-08-29 15:50:40|15309.3|15229.3|15312.39|15232.39|15312.39|15232.39|15309.3|15229.3|10
1724946650000|2024-08-29 15:50:50|15312.47|15232.47|15313.7|15233.7|15313.7|15233.7|15312.47|15232.47|10
1724946660000|2024-08-29 15:51:00|15313.63|15233.63|15317.25|15237.25|15317.25|15237.25|15313.63|15233.63|10
1724946670000|2024-08-29 15:51:10|15318.12|15238.12|15319.98|15239.98|15319.98|15239.98|15317.96|15237.96|9
1724946680000|2024-08-29 15:51:20|15319.85|15239.85|15320.82|15240.82|15320.98|15240.98|15319.85|15239.85|10
1724946690000|2024-08-29 15:51:30|15320.13|15240.13|15315.32|15235.32|15320.13|15240.13|15315.32|15235.32|10
1724946700000|2024-08-29 15:51:40|15313.56|15233.56|15313.73|15233.73|15314.2|15234.2|15313.27|15233.27|10
1724946710000|2024-08-29 15:51:50|15313.63|15233.63|15312.37|15232.37|15313.75|15233.75|15312.37|15232.37|7
1724946720000|2024-08-29 15:52:00|15312.31|15232.31|15309.51|15229.51|15312.31|15232.31|15309.51|15229.51|9
1724946730000|2024-08-29 15:52:10|15308.98|15228.98|15305.53|15225.53|15308.98|15228.98|15305.53|15225.53|9
1724946740000|2024-08-29 15:52:20|15304.54|15224.54|15303.27|15223.27|15304.54|15224.54|15303.27|15223.27|10
1724946750000|2024-08-29 15:52:30|15302.72|15222.72|15296.06|15216.06|15302.74|15222.74|15296.06|15216.06|10
1724946760000|2024-08-29 15:52:40|15296.07|15216.07|15290.61|15210.61|15296.07|15216.07|15290.61|15210.61|10
1724946770000|2024-08-29 15:52:50|15290.48|15210.48|15290.87|15210.87|15290.87|15210.87|15290.26|15210.26|10
1724946780000|2024-08-29 15:53:00|15290.77|15210.77|15289.74|15209.74|15291.56|15211.56|15289.74|15209.74|9
1724946790000|2024-08-29 15:53:10|15289.77|15209.77|15285.07|15205.07|15289.77|15209.77|15285.07|15205.07|10
1724946800000|2024-08-29 15:53:20|15284.69|15204.69|15283.41|15203.41|15284.69|15204.69|15283.41|15203.41|10
1724946810000|2024-08-29 15:53:30|15283.47|15203.47|15283.14|15203.14|15283.68|15203.68|15282.86|15202.86|10
1724946820000|2024-08-29 15:53:40|15283.23|15203.23|15283.73|15203.73|15283.73|15203.73|15283.23|15203.23|10
1724946830000|2024-08-29 15:53:50|15283.33|15203.33|15280.94|15200.94|15283.33|15203.33|15280.94|15200.94|10
1724946840000|2024-08-29 15:54:00|15280.98|15200.98|15274.02|15194.02|15280.98|15200.98|15274.02|15194.02|10
1724946850000|2024-08-29 15:54:10|15273.33|15193.33|15271.81|15191.81|15273.33|15193.33|15271.81|15191.81|9
1724946860000|2024-08-29 15:54:20|15271.66|15191.66|15267.28|15187.28|15271.66|15191.66|15267.28|15187.28|10
1724946870000|2024-08-29 15:54:30|15266.8|15186.8|15262.9|15182.9|15266.8|15186.8|15262.66|15182.66|10
1724946880000|2024-08-29 15:54:40|15262.63|15182.63|15262.24|15182.24|15262.63|15182.63|15261.99|15181.99|10
1724946890000|2024-08-29 15:54:50|15262.63|15182.63|15266.56|15186.56|15266.56|15186.56|15262.63|15182.63|10
1724946900000|2024-08-29 15:55:00|15266.48|15186.48|15273.72|15193.72|15273.72|15193.72|15266.48|15186.48|10
1724946910000|2024-08-29 15:55:10|15273.77|15193.77|15271.31|15191.31|15273.91|15193.91|15271.31|15191.31|10
1724946920000|2024-08-29 15:55:20|15271.25|15191.25|15269.33|15189.33|15271.25|15191.25|15268.36|15188.36|10
1724946930000|2024-08-29 15:55:30|15269.46|15189.46|15270.01|15190.01|15270.69|15190.69|15269.31|15189.31|10
1724946940000|2024-08-29 15:55:40|15269.92|15189.92|15271.03|15191.03|15271.03|15191.03|15269.61|15189.61|10
1724946950000|2024-08-29 15:55:50|15270.95|15190.95|15272.11|15192.11|15272.2|15192.2|15270.95|15190.95|10
1724946960000|2024-08-29 15:56:00|15272.66|15192.66|15272.19|15192.19|15272.77|15192.77|15272.17|15192.17|10
1724946970000|2024-08-29 15:56:10|15272.36|15192.36|15273.28|15193.28|15273.54|15193.54|15272.36|15192.36|9
1724946980000|2024-08-29 15:56:20|15273.49|15193.49|15270.12|15190.12|15273.49|15193.49|15270.12|15190.12|10
1724946990000|2024-08-29 15:56:30|15269.9|15189.9|15267.58|15187.58|15270.34|15190.34|15267.56|15187.56|10
1724947000000|2024-08-29 15:56:40|15264.36|15184.36|15263.73|15183.73|15264.36|15184.36|15262.84|15182.84|10
1724947010000|2024-08-29 15:56:50|15263.37|15183.37|15265.48|15185.48|15265.48|15185.48|15263.37|15183.37|10
1724947020000|2024-08-29 15:57:00|15265.26|15185.26|15265.25|15185.25|15265.8|15185.8|15265.13|15185.13|10
1724947030000|2024-08-29 15:57:10|15265.16|15185.16|15267.5|15187.5|15267.5|15187.5|15264.96|15184.96|10
1724947040000|2024-08-29 15:57:20|15267.61|15187.61|15267.61|15187.61|15267.88|15187.88|15267.61|15187.61|10
1724947050000|2024-08-29 15:57:30|15267.76|15187.76|15267.22|15187.22|15267.76|15187.76|15266.83|15186.83|10
1724947060000|2024-08-29 15:57:40|15267.8|15187.8|15268.36|15188.36|15268.76|15188.76|15267.8|15187.8|9
1724947070000|2024-08-29 15:57:50|15268.29|15188.29|15270.91|15190.91|15270.91|15190.91|15268.29|15188.29|10
1724947080000|2024-08-29 15:58:00|15270.72|15190.72|15269.78|15189.78|15270.91|15190.91|15269.78|15189.78|8
1724947090000|2024-08-29 15:58:10|15269.61|15189.61|15266.58|15186.58|15269.61|15189.61|15266.58|15186.58|10
1724947100000|2024-08-29 15:58:20|15266.28|15186.28|15265.99|15185.99|15266.68|15186.68|15265.98|15185.98|9
1724947110000|2024-08-29 15:58:30|15266.09|15186.09|15266.33|15186.33|15266.41|15186.41|15265.81|15185.81|9
1724947120000|2024-08-29 15:58:40|15266.54|15186.54|15266.19|15186.19|15266.54|15186.54|15265.44|15185.44|10
1724947130000|2024-08-29 15:58:50|15266.22|15186.22|15265.08|15185.08|15266.22|15186.22|15264.85|15184.85|9
1724947140000|2024-08-29 15:59:00|15265.07|15185.07|15266.29|15186.29|15266.29|15186.29|15265.07|15185.07|10
1724947150000|2024-08-29 15:59:10|15266.09|15186.09|15265.2|15185.2|15266.09|15186.09|15265.13|15185.13|10
1724947160000|2024-08-29 15:59:20|15265.14|15185.14|15267.02|15187.02|15267.02|15187.02|15265.14|15185.14|10
1724947170000|2024-08-29 15:59:30|15266.63|15186.63|15267.17|15187.17|15267.18|15187.18|15266.44|15186.44|10
1724947180000|2024-08-29 15:59:40|15267.13|15187.13|15265.13|15185.13|15267.5|15187.5|15265.13|15185.13|10
1724947190000|2024-08-29 15:59:50|15264.57|15184.57|15261.6|15181.6|15264.76|15184.76|15261.6|15181.6|9
1724947200000|2024-08-29 16:00:00|15261.39|15181.39|15259.92|15179.92|15261.39|15181.39|15259.67|15179.67|10
1724947210000|2024-08-29 16:00:10|15260.18|15180.18|15259.84|15179.84|15260.18|15180.18|15259.1|15179.1|10
1724947220000|2024-08-29 16:00:20|15259.91|15179.91|15259.95|15179.95|15260.7|15180.7|15258.71|15178.71|10
1724947230000|2024-08-29 16:00:30|15260.44|15180.44|15259.24|15179.24|15261.41|15181.41|15259.24|15179.24|10
1724947240000|2024-08-29 16:00:40|15259.12|15179.12|15256.99|15176.99|15259.12|15179.12|15256.89|15176.89|10
1724947250000|2024-08-29 16:00:50|15257.76|15177.76|15259.42|15179.42|15259.44|15179.44|15257.76|15177.76|10
1724947260000|2024-08-29 16:01:00|15259.56|15179.56|15261.85|15181.85|15262.1|15182.1|15259.56|15179.56|10
1724947270000|2024-08-29 16:01:10|15262.12|15182.12|15264.27|15184.27|15264.27|15184.27|15261.88|15181.88|10
1724947280000|2024-08-29 16:01:20|15264.1|15184.1|15264.91|15184.91|15264.91|15184.91|15264.1|15184.1|8
1724947290000|2024-08-29 16:01:30|15265.32|15185.32|15268.64|15188.64|15268.64|15188.64|15265.32|15185.32|10
1724947300000|2024-08-29 16:01:40|15269.34|15189.34|15270.89|15190.89|15270.89|15190.89|15268.32|15188.32|10
1724947310000|2024-08-29 16:01:50|15270.88|15190.88|15269.54|15189.54|15271.69|15191.69|15269.08|15189.08|10
1724947320000|2024-08-29 16:02:00|15269.6|15189.6|15270.85|15190.85|15270.85|15190.85|15269.19|15189.19|10
1724947330000|2024-08-29 16:02:10|15271.85|15191.85|15272.85|15192.85|15272.85|15192.85|15271.85|15191.85|9
1724947340000|2024-08-29 16:02:20|15272.95|15192.95|15270.13|15190.13|15273.13|15193.13|15270.13|15190.13|10
1724947350000|2024-08-29 16:02:30|15270.01|15190.01|15270.67|15190.67|15270.67|15190.67|15269.65|15189.65|9
1724947360000|2024-08-29 16:02:40|15270.73|15190.73|15269.52|15189.52|15271.11|15191.11|15269.52|15189.52|9
1724947370000|2024-08-29 16:02:50|15269.51|15189.51|15268.37|15188.37|15269.51|15189.51|15267.98|15187.98|10
1724947380000|2024-08-29 16:03:00|15268.27|15188.27|15271.03|15191.03|15271.03|15191.03|15267.92|15187.92|10
1724947390000|2024-08-29 16:03:10|15271.39|15191.39|15272.93|15192.93|15273.53|15193.53|15271.39|15191.39|10
1724947400000|2024-08-29 16:03:20|15273.2|15193.2|15271.48|15191.48|15273.2|15193.2|15271.48|15191.48|9
1724947410000|2024-08-29 16:03:30|15271.97|15191.97|15275.46|15195.46|15275.53|15195.53|15271.97|15191.97|10
1724947420000|2024-08-29 16:03:40|15275.43|15195.43|15275.19|15195.19|15275.43|15195.43|15275.01|15195.01|10
1724947430000|2024-08-29 16:03:50|15275.22|15195.22|15274.76|15194.76|15275.22|15195.22|15274.65|15194.65|9
1724947440000|2024-08-29 16:04:00|15274.77|15194.77|15277.23|15197.23|15277.46|15197.46|15274.77|15194.77|10
1724947450000|2024-08-29 16:04:10|15278.59|15198.59|15276.4|15196.4|15278.59|15198.59|15276.4|15196.4|10
1724947460000|2024-08-29 16:04:20|15276.07|15196.07|15275.93|15195.93|15276.32|15196.32|15275.93|15195.93|9
1724947470000|2024-08-29 16:04:30|15275.92|15195.92|15274.15|15194.15|15275.92|15195.92|15274.08|15194.08|10
1724947480000|2024-08-29 16:04:40|15274.32|15194.32|15277.79|15197.79|15277.79|15197.79|15274.32|15194.32|10
1724947490000|2024-08-29 16:04:50|15277.82|15197.82|15279.09|15199.09|15279.09|15199.09|15277.82|15197.82|8
1724947500000|2024-08-29 16:05:00|15279.15|15199.15|15279.79|15199.79|15280.12|15200.12|15279.15|15199.15|10
1724947510000|2024-08-29 16:05:10|15280.04|15200.04|15281.38|15201.38|15281.38|15201.38|15280.02|15200.02|9
1724947520000|2024-08-29 16:05:20|15281.45|15201.45|15283.2|15203.2|15283.2|15203.2|15281.19|15201.19|10
1724947530000|2024-08-29 16:05:30|15283.52|15203.52|15283.43|15203.43|15283.75|15203.75|15283.43|15203.43|10
1724947540000|2024-08-29 16:05:40|15283.71|15203.71|15288.08|15208.08|15288.08|15208.08|15283.63|15203.63|9
1724947550000|2024-08-29 16:05:50|15288.33|15208.33|15289.01|15209.01|15289.01|15209.01|15288.25|15208.25|10
1724947560000|2024-08-29 16:06:00|15289.14|15209.14|15291.53|15211.53|15291.53|15211.53|15288.72|15208.72|10
1724947570000|2024-08-29 16:06:10|15291.71|15211.71|15290.96|15210.96|15291.78|15211.78|15290.96|15210.96|10
1724947580000|2024-08-29 16:06:20|15290.94|15210.94|15289.21|15209.21|15291.29|15211.29|15289.21|15209.21|10
1724947590000|2024-08-29 16:06:30|15289.24|15209.24|15288.16|15208.16|15289.24|15209.24|15288.14|15208.14|10
1724947600000|2024-08-29 16:06:40|15288.11|15208.11|15287.35|15207.35|15288.11|15208.11|15286.82|15206.82|8
1724947610000|2024-08-29 16:06:50|15287.03|15207.03|15286.94|15206.94|15287.26|15207.26|15286.94|15206.94|9
1724947620000|2024-08-29 16:07:00|15287.34|15207.34|15288.82|15208.82|15288.82|15208.82|15287.24|15207.24|9
1724947630000|2024-08-29 16:07:10|15288.9|15208.9|15290.89|15210.89|15290.89|15210.89|15288.88|15208.88|8
1724947640000|2024-08-29 16:07:20|15290.78|15210.78|15293.71|15213.71|15293.71|15213.71|15290.78|15210.78|10
1724947650000|2024-08-29 16:07:30|15293.95|15213.95|15293.63|15213.63|15293.95|15213.95|15293.61|15213.61|9
1724947660000|2024-08-29 16:07:40|15293.61|15213.61|15294.83|15214.83|15295.06|15215.06|15293.61|15213.61|10
1724947670000|2024-08-29 16:07:50|15295.73|15215.73|15296.3|15216.3|15296.53|15216.53|15295.73|15215.73|9
1724947680000|2024-08-29 16:08:00|15296.16|15216.16|15299.6|15219.6|15299.64|15219.64|15296.16|15216.16|10
1724947690000|2024-08-29 16:08:10|15299.61|15219.61|15301.04|15221.04|15301.04|15221.04|15299.61|15219.61|10
1724947700000|2024-08-29 16:08:20|15301|15221|15302.41|15222.41|15302.93|15222.93|15300.81|15220.81|10
1724947710000|2024-08-29 16:08:30|15302.51|15222.51|15306.41|15226.41|15306.41|15226.41|15301.87|15221.87|9
1724947720000|2024-08-29 16:08:40|15306.56|15226.56|15307.68|15227.68|15307.68|15227.68|15306.37|15226.37|10
1724947730000|2024-08-29 16:08:50|15308.58|15228.58|15308.9|15228.9|15309.07|15229.07|15308.58|15228.58|8
1724947740000|2024-08-29 16:09:00|15308.87|15228.87|15307.97|15227.97|15309.83|15229.83|15307.97|15227.97|10
1724947750000|2024-08-29 16:09:10|15307.96|15227.96|15307.54|15227.54|15307.98|15227.98|15307.48|15227.48|9
1724947760000|2024-08-29 16:09:20|15307.2|15227.2|15308.22|15228.22|15308.22|15228.22|15307.01|15227.01|10
1724947770000|2024-08-29 16:09:30|15308.4|15228.4|15308.94|15228.94|15308.94|15228.94|15308.4|15228.4|9
1724947780000|2024-08-29 16:09:40|15308.95|15228.95|15309.22|15229.22|15309.22|15229.22|15308.66|15228.66|9
1724947790000|2024-08-29 16:09:50|15309.21|15229.21|15307.02|15227.02|15309.21|15229.21|15307.02|15227.02|10
1724947800000|2024-08-29 16:10:00|15306.48|15226.48|15296.99|15216.99|15306.48|15226.48|15296.99|15216.99|10
1724947810000|2024-08-29 16:10:10|15296.92|15216.92|15294.93|15214.93|15297.21|15217.21|15294.93|15214.93|10
1724947820000|2024-08-29 16:10:20|15295.54|15215.54|15296.04|15216.04|15296.16|15216.16|15295.54|15215.54|9
1724947830000|2024-08-29 16:10:30|15296.24|15216.24|15296.9|15216.9|15297.25|15217.25|15296.24|15216.24|8
1724947840000|2024-08-29 16:10:40|15292.98|15212.98|15294.49|15214.49|15294.49|15214.49|15292.45|15212.45|10
1724947850000|2024-08-29 16:10:50|15294.34|15214.34|15294.79|15214.79|15294.79|15214.79|15293.91|15213.91|9
1724947860000|2024-08-29 16:11:00|15294.77|15214.77|15296.1|15216.1|15296.37|15216.37|15294.77|15214.77|10
1724947870000|2024-08-29 16:11:10|15296.03|15216.03|15295.7|15215.7|15296.03|15216.03|15295.63|15215.63|9
1724947880000|2024-08-29 16:11:20|15295.45|15215.45|15293.11|15213.11|15295.48|15215.48|15293.11|15213.11|9
1724947890000|2024-08-29 16:11:30|15292.88|15212.88|15291.34|15211.34|15293.16|15213.16|15291.24|15211.24|9
1724947900000|2024-08-29 16:11:40|15291.33|15211.33|15289.37|15209.37|15291.9|15211.9|15289.37|15209.37|9
1724947910000|2024-08-29 16:11:50|15289.14|15209.14|15288.59|15208.59|15289.53|15209.53|15288.59|15208.59|9
1724947920000|2024-08-29 16:12:00|15288.43|15208.43|15287.36|15207.36|15288.57|15208.57|15287.36|15207.36|9
1724947930000|2024-08-29 16:12:10|15287.39|15207.39|15284.51|15204.51|15287.41|15207.41|15284.51|15204.51|10
1724947940000|2024-08-29 16:12:20|15284.24|15204.24|15284.4|15204.4|15284.56|15204.56|15284.24|15204.24|9
1724947950000|2024-08-29 16:12:30|15284.55|15204.55|15285.6|15205.6|15285.6|15205.6|15284.49|15204.49|9
1724947960000|2024-08-29 16:12:40|15285.76|15205.76|15286.48|15206.48|15286.57|15206.57|15285.76|15205.76|10
1724947970000|2024-08-29 16:12:50|15286.25|15206.25|15286.36|15206.36|15286.54|15206.54|15286.25|15206.25|10
1724947980000|2024-08-29 16:13:00|15286.32|15206.32|15286.98|15206.98|15287.3|15207.3|15286.31|15206.31|10
1724947990000|2024-08-29 16:13:10|15287.5|15207.5|15288.01|15208.01|15288.5|15208.5|15287.48|15207.48|9
1724948000000|2024-08-29 16:13:20|15288|15208|15289.1|15209.1|15289.1|15209.1|15287.98|15207.98|9
1724948010000|2024-08-29 16:13:30|15289.14|15209.14|15289.56|15209.56|15289.82|15209.82|15289.14|15209.14|9
1724948020000|2024-08-29 16:13:40|15289.79|15209.79|15289.87|15209.87|15289.97|15209.97|15289.79|15209.79|8
1724948030000|2024-08-29 16:13:50|15289.9|15209.9|15289.44|15209.44|15289.9|15209.9|15289.44|15209.44|9
1724948040000|2024-08-29 16:14:00|15289.19|15209.19|15289.43|15209.43|15290.15|15210.15|15289.19|15209.19|10
1724948050000|2024-08-29 16:14:10|15289.69|15209.69|15289.12|15209.12|15289.71|15209.71|15289.12|15209.12|10
1724948060000|2024-08-29 16:14:20|15289.51|15209.51|15290.44|15210.44|15290.71|15210.71|15289.51|15209.51|10
1724948070000|2024-08-29 16:14:30|15290.73|15210.73|15291.59|15211.59|15291.9|15211.9|15290.73|15210.73|10
1724948080000|2024-08-29 16:14:40|15291.44|15211.44|15290.78|15210.78|15292.02|15212.02|15290.78|15210.78|10
1724948090000|2024-08-29 16:14:50|15290.92|15210.92|15295.09|15215.09|15295.11|15215.11|15290.92|15210.92|9
1724948100000|2024-08-29 16:15:00|15295.34|15215.34|15293.63|15213.63|15296.58|15216.58|15293.6|15213.6|9
1724948110000|2024-08-29 16:15:10|15293.67|15213.67|15293.88|15213.88|15293.96|15213.96|15293.47|15213.47|10
1724948120000|2024-08-29 16:15:20|15293.89|15213.89|15294.45|15214.45|15294.45|15214.45|15293.89|15213.89|9
1724948130000|2024-08-29 16:15:30|15294.49|15214.49|15294.39|15214.39|15294.62|15214.62|15294.22|15214.22|9
1724948140000|2024-08-29 16:15:40|15294.55|15214.55|15295.63|15215.63|15295.63|15215.63|15294.27|15214.27|10
1724948150000|2024-08-29 16:15:50|15295.83|15215.83|15294.04|15214.04|15295.98|15215.98|15294.04|15214.04|10
1724948160000|2024-08-29 16:16:00|15294.01|15214.01|15289.14|15209.14|15294.33|15214.33|15289.14|15209.14|10
1724948170000|2024-08-29 16:16:10|15288.02|15208.02|15286.87|15206.87|15288.29|15208.29|15286.19|15206.19|10
1724948180000|2024-08-29 16:16:20|15285.08|15205.08|15279.82|15199.82|15285.08|15205.08|15279.82|15199.82|10
1724948190000|2024-08-29 16:16:30|15279.34|15199.34|15274.64|15194.64|15279.34|15199.34|15274.64|15194.64|10
1724948200000|2024-08-29 16:16:40|15274.84|15194.84|15272.17|15192.17|15276.32|15196.32|15271.94|15191.94|10
1724948210000|2024-08-29 16:16:50|15272.13|15192.13|15272.98|15192.98|15272.98|15192.98|15271.81|15191.81|10
1724948220000|2024-08-29 16:17:00|15272.97|15192.97|15272.63|15192.63|15273.13|15193.13|15272.63|15192.63|10
1724948230000|2024-08-29 16:17:10|15272.44|15192.44|15271.22|15191.22|15272.46|15192.46|15271.12|15191.12|10
1724948240000|2024-08-29 16:17:20|15271.18|15191.18|15272.58|15192.58|15272.58|15192.58|15271.18|15191.18|10
1724948250000|2024-08-29 16:17:30|15272.35|15192.35|15272.35|15192.35|15272.61|15192.61|15272.14|15192.14|10
1724948260000|2024-08-29 16:17:40|15272.05|15192.05|15271.93|15191.93|15272.05|15192.05|15271.64|15191.64|10
1724948270000|2024-08-29 16:17:50|15272.01|15192.01|15272.04|15192.04|15272.25|15192.25|15271.81|15191.81|10
1724948280000|2024-08-29 16:18:00|15272.05|15192.05|15270.99|15190.99|15272.32|15192.32|15270.36|15190.36|10
1724948290000|2024-08-29 16:18:10|15270.33|15190.33|15269.26|15189.26|15270.52|15190.52|15268.9|15188.9|10
1724948300000|2024-08-29 16:18:20|15268.86|15188.86|15265.12|15185.12|15268.86|15188.86|15265.12|15185.12|10
1724948310000|2024-08-29 16:18:30|15264.59|15184.59|15262.66|15182.66|15264.62|15184.62|15262.42|15182.42|10
1724948320000|2024-08-29 16:18:40|15261.74|15181.74|15260.98|15180.98|15261.74|15181.74|15260.87|15180.87|10
1724948330000|2024-08-29 16:18:50|15261.24|15181.24|15259.96|15179.96|15261.73|15181.73|15259.96|15179.96|10
1724948340000|2024-08-29 16:19:00|15259.88|15179.88|15259.57|15179.57|15260.42|15180.42|15259.57|15179.57|9
1724948350000|2024-08-29 16:19:10|15259.42|15179.42|15258.6|15178.6|15259.42|15179.42|15258.6|15178.6|10
1724948360000|2024-08-29 16:19:20|15258|15178|15258.2|15178.2|15258.2|15178.2|15257.79|15177.79|10
1724948370000|2024-08-29 16:19:30|15257.66|15177.66|15256.96|15176.96|15257.66|15177.66|15256.86|15176.86|10
1724948380000|2024-08-29 16:19:40|15256.57|15176.57|15258.03|15178.03|15258.03|15178.03|15256.07|15176.07|10
1724948390000|2024-08-29 16:19:50|15258.09|15178.09|15259.53|15179.53|15259.53|15179.53|15258.08|15178.08|10
1724948400000|2024-08-29 16:20:00|15259.62|15179.62|15261.24|15181.24|15262.3|15182.3|15259.62|15179.62|10
1724948410000|2024-08-29 16:20:10|15261.57|15181.57|15261.38|15181.38|15261.89|15181.89|15261.38|15181.38|9
1724948420000|2024-08-29 16:20:20|15261|15181|15258.64|15178.64|15261|15181|15258.51|15178.51|9
1724948430000|2024-08-29 16:20:30|15258.71|15178.71|15258.09|15178.09|15258.71|15178.71|15257.97|15177.97|10
1724948440000|2024-08-29 16:20:40|15257.93|15177.93|15256.82|15176.82|15258.13|15178.13|15256.82|15176.82|10
1724948450000|2024-08-29 16:20:50|15256.67|15176.67|15253.52|15173.52|15256.73|15176.73|15253.52|15173.52|10
1724948460000|2024-08-29 16:21:00|15252.15|15172.15|15249.46|15169.46|15252.16|15172.16|15249.44|15169.44|10
1724948470000|2024-08-29 16:21:10|15249.2|15169.2|15246.62|15166.62|15249.2|15169.2|15245.76|15165.76|9
1724948480000|2024-08-29 16:21:20|15246.77|15166.77|15243.82|15163.82|15247.02|15167.02|15243.82|15163.82|10
1724948490000|2024-08-29 16:21:30|15243.62|15163.62|15242.92|15162.92|15243.9|15163.9|15242.92|15162.92|10
1724948500000|2024-08-29 16:21:40|15242.89|15162.89|15242.66|15162.66|15242.92|15162.92|15242.03|15162.03|10
1724948510000|2024-08-29 16:21:50|15242.85|15162.85|15240.3|15160.3|15242.85|15162.85|15240.3|15160.3|10
1724948520000|2024-08-29 16:22:00|15239.76|15159.76|15240|15160|15240.35|15160.35|15239.76|15159.76|10
1724948530000|2024-08-29 16:22:10|15240.18|15160.18|15239.85|15159.85|15240.18|15160.18|15239.58|15159.58|10
1724948540000|2024-08-29 16:22:20|15239.61|15159.61|15240.37|15160.37|15240.37|15160.37|15238.9|15158.9|10
1724948550000|2024-08-29 16:22:30|15240.26|15160.26|15241.23|15161.23|15241.23|15161.23|15240.26|15160.26|10
1724948560000|2024-08-29 16:22:40|15241.17|15161.17|15242.12|15162.12|15242.12|15162.12|15240.75|15160.75|10
1724948570000|2024-08-29 16:22:50|15242.37|15162.37|15245.21|15165.21|15245.4|15165.4|15242.37|15162.37|10
1724948580000|2024-08-29 16:23:00|15245.13|15165.13|15246.08|15166.08|15246.08|15166.08|15245.13|15165.13|10
1724948590000|2024-08-29 16:23:10|15246.49|15166.49|15249.04|15169.04|15249.04|15169.04|15246.49|15166.49|9
1724948600000|2024-08-29 16:23:20|15247.17|15167.17|15246.08|15166.08|15247.36|15167.36|15245.76|15165.76|10
1724948610000|2024-08-29 16:23:30|15246.34|15166.34|15247.16|15167.16|15247.16|15167.16|15246.34|15166.34|10
1724948620000|2024-08-29 16:23:40|15247.33|15167.33|15245.72|15165.72|15247.33|15167.33|15245.72|15165.72|10
1724948630000|2024-08-29 16:23:50|15245.75|15165.75|15245.84|15165.84|15245.84|15165.84|15245.2|15165.2|10
1724948640000|2024-08-29 16:24:00|15245.83|15165.83|15246.41|15166.41|15246.96|15166.96|15245.59|15165.59|9
1724948650000|2024-08-29 16:24:10|15246.43|15166.43|15247.01|15167.01|15247.01|15167.01|15246.25|15166.25|9
1724948660000|2024-08-29 16:24:20|15247.14|15167.14|15249.33|15169.33|15249.33|15169.33|15247.14|15167.14|10
1724948670000|2024-08-29 16:24:30|15249.28|15169.28|15251.06|15171.06|15251.06|15171.06|15249.16|15169.16|9
1724948680000|2024-08-29 16:24:40|15250.59|15170.59|15251.63|15171.63|15251.89|15171.89|15250.59|15170.59|10
1724948690000|2024-08-29 16:24:50|15251.66|15171.66|15250.29|15170.29|15251.66|15171.66|15250.29|15170.29|10
1724948700000|2024-08-29 16:25:00|15250.44|15170.44|15247.9|15167.9|15250.44|15170.44|15247.85|15167.85|10
1724948710000|2024-08-29 16:25:10|15247.86|15167.86|15248.62|15168.62|15248.62|15168.62|15247.76|15167.76|10
1724948720000|2024-08-29 16:25:20|15249.2|15169.2|15249.78|15169.78|15249.94|15169.94|15249.2|15169.2|10
1724948730000|2024-08-29 16:25:30|15249.82|15169.82|15250.49|15170.49|15250.69|15170.69|15249.82|15169.82|8
1724948740000|2024-08-29 16:25:40|15250.56|15170.56|15250.13|15170.13|15250.56|15170.56|15250.1|15170.1|8
1724948750000|2024-08-29 16:25:50|15250.11|15170.11|15250.85|15170.85|15251.5|15171.5|15250.11|15170.11|10
1724948760000|2024-08-29 16:26:00|15250.12|15170.12|15246.32|15166.32|15250.13|15170.13|15246.32|15166.32|10
1724948770000|2024-08-29 16:26:10|15246.64|15166.64|15243.65|15163.65|15246.68|15166.68|15243.65|15163.65|10
1724948780000|2024-08-29 16:26:20|15243.71|15163.71|15240.75|15160.75|15243.71|15163.71|15240.75|15160.75|10
1724948790000|2024-08-29 16:26:30|15240.52|15160.52|15239.77|15159.77|15240.52|15160.52|15239.77|15159.77|9
1724948800000|2024-08-29 16:26:40|15239.84|15159.84|15239.51|15159.51|15239.84|15159.84|15239.4|15159.4|10
1724948810000|2024-08-29 16:26:50|15239.45|15159.45|15239.27|15159.27|15239.58|15159.58|15239.21|15159.21|9
1724948820000|2024-08-29 16:27:00|15238.75|15158.75|15235.54|15155.54|15238.75|15158.75|15235.54|15155.54|10
1724948830000|2024-08-29 16:27:10|15234.21|15154.21|15226.17|15146.17|15234.48|15154.48|15226.17|15146.17|10
1724948840000|2024-08-29 16:27:20|15225.93|15145.93|15223.95|15143.95|15225.93|15145.93|15223.64|15143.64|10
1724948850000|2024-08-29 16:27:30|15223.75|15143.75|15225.58|15145.58|15225.58|15145.58|15222.14|15142.14|10
1724948860000|2024-08-29 16:27:40|15225.87|15145.87|15227.52|15147.52|15227.57|15147.57|15225.87|15145.87|10
1724948870000|2024-08-29 16:27:50|15228.05|15148.05|15230.28|15150.28|15230.28|15150.28|15227.69|15147.69|9
1724948880000|2024-08-29 16:28:00|15230.31|15150.31|15228.9|15148.9|15230.31|15150.31|15228.9|15148.9|10
1724948890000|2024-08-29 16:28:10|15228.67|15148.67|15227.94|15147.94|15228.74|15148.74|15227.94|15147.94|9
1724948900000|2024-08-29 16:28:20|15227.91|15147.91|15226.68|15146.68|15228|15148|15226.68|15146.68|10
1724948910000|2024-08-29 16:28:30|15226.36|15146.36|15222.71|15142.71|15226.36|15146.36|15222.71|15142.71|9
1724948920000|2024-08-29 16:28:40|15222.91|15142.91|15221.76|15141.76|15222.91|15142.91|15221.76|15141.76|8
1724948930000|2024-08-29 16:28:50|15221.89|15141.89|15222.08|15142.08|15222.08|15142.08|15221.7|15141.7|9
1724948940000|2024-08-29 16:29:00|15222.26|15142.26|15217.93|15137.93|15222.64|15142.64|15217.93|15137.93|9
1724948950000|2024-08-29 16:29:10|15217.32|15137.32|15216.23|15136.23|15217.32|15137.32|15216.23|15136.23|10
1724948960000|2024-08-29 16:29:20|15216.21|15136.21|15217.28|15137.28|15217.47|15137.47|15216.16|15136.16|10
1724948970000|2024-08-29 16:29:30|15216.95|15136.95|15216.57|15136.57|15217.16|15137.16|15216.57|15136.57|8
1724948980000|2024-08-29 16:29:40|15216.44|15136.44|15216.93|15136.93|15216.97|15136.97|15216.44|15136.44|10
1724948990000|2024-08-29 16:29:50|15216.52|15136.52|15217.34|15137.34|15217.38|15137.38|15216.52|15136.52|10
1724949000000|2024-08-29 16:30:00|15217.37|15137.37|15217.67|15137.67|15217.71|15137.71|15217.33|15137.33|10
1724949010000|2024-08-29 16:30:10|15217.37|15137.37|15216.45|15136.45|15218.09|15138.09|15216.45|15136.45|10
1724949020000|2024-08-29 16:30:20|15217.18|15137.18|15217.65|15137.65|15217.76|15137.76|15217.18|15137.18|10
1724949030000|2024-08-29 16:30:30|15217.62|15137.62|15217.86|15137.86|15217.94|15137.94|15217.4|15137.4|10
1724949040000|2024-08-29 16:30:40|15217.47|15137.47|15217.36|15137.36|15217.75|15137.75|15217.36|15137.36|9
1724949050000|2024-08-29 16:30:50|15217.34|15137.34|15217.79|15137.79|15217.79|15137.79|15217.07|15137.07|10
1724949060000|2024-08-29 16:31:00|15217.41|15137.41|15219.73|15139.73|15219.73|15139.73|15217.41|15137.41|10
1724949070000|2024-08-29 16:31:10|15219.74|15139.74|15221.08|15141.08|15221.08|15141.08|15219.74|15139.74|10
1724949080000|2024-08-29 16:31:20|15221.1|15141.1|15221.54|15141.54|15221.54|15141.54|15221.02|15141.02|10
1724949090000|2024-08-29 16:31:30|15221.55|15141.55|15224.19|15144.19|15224.73|15144.73|15221.55|15141.55|10
1724949100000|2024-08-29 16:31:40|15224.12|15144.12|15223.2|15143.2|15224.46|15144.46|15223.2|15143.2|9
1724949110000|2024-08-29 16:31:50|15223.13|15143.13|15223.8|15143.8|15223.8|15143.8|15223.09|15143.09|9
1724949120000|2024-08-29 16:32:00|15224.06|15144.06|15220.05|15140.05|15224.06|15144.06|15220.05|15140.05|10
1724949130000|2024-08-29 16:32:10|15219.38|15139.38|15218.08|15138.08|15219.38|15139.38|15218.08|15138.08|9
1724949140000|2024-08-29 16:32:20|15218.04|15138.04|15217.43|15137.43|15218.04|15138.04|15217.43|15137.43|10
1724949150000|2024-08-29 16:32:30|15217.33|15137.33|15217.74|15137.74|15217.98|15137.98|15217.33|15137.33|9
1724949160000|2024-08-29 16:32:40|15217.71|15137.71|15217.44|15137.44|15217.74|15137.74|15217.12|15137.12|10
1724949170000|2024-08-29 16:32:50|15217.26|15137.26|15215.52|15135.52|15217.72|15137.72|15215.52|15135.52|10
1724949180000|2024-08-29 16:33:00|15215.49|15135.49|15215.9|15135.9|15215.98|15135.98|15215|15135|10
1724949190000|2024-08-29 16:33:10|15215.53|15135.53|15215.29|15135.29|15215.84|15135.84|15215.21|15135.21|8
1724949200000|2024-08-29 16:33:20|15215.56|15135.56|15213.51|15133.51|15215.76|15135.76|15213.51|15133.51|9
1724949210000|2024-08-29 16:33:30|15212.75|15132.75|15213.11|15133.11|15216.14|15136.14|15212.29|15132.29|10
1724949220000|2024-08-29 16:33:40|15212.9|15132.9|15213.16|15133.16|15213.28|15133.28|15212.55|15132.55|10
1724949230000|2024-08-29 16:33:50|15213.22|15133.22|15212.58|15132.58|15213.57|15133.57|15212.31|15132.31|9
1724949240000|2024-08-29 16:34:00|15212|15132|15210.75|15130.75|15212.06|15132.06|15210.75|15130.75|10
1724949250000|2024-08-29 16:34:10|15210.03|15130.03|15206.73|15126.73|15210.23|15130.23|15206.73|15126.73|10
1724949260000|2024-08-29 16:34:20|15204.86|15124.86|15203.21|15123.21|15204.86|15124.86|15203.21|15123.21|10
1724949270000|2024-08-29 16:34:30|15203.36|15123.36|15203.37|15123.37|15203.37|15123.37|15202.79|15122.79|10
1724949280000|2024-08-29 16:34:40|15203.17|15123.17|15206.11|15126.11|15206.11|15126.11|15203.17|15123.17|10
1724949290000|2024-08-29 16:34:50|15207.26|15127.26|15210.4|15130.4|15211.26|15131.26|15207.26|15127.26|10
1724949300000|2024-08-29 16:35:00|15210.37|15130.37|15214.36|15134.36|15214.36|15134.36|15210.19|15130.19|9
1724949310000|2024-08-29 16:35:10|15214.81|15134.81|15218.29|15138.29|15218.29|15138.29|15214.81|15134.81|10
1724949320000|2024-08-29 16:35:20|15218.38|15138.38|15221.71|15141.71|15222.7|15142.7|15218.38|15138.38|10
1724949330000|2024-08-29 16:35:30|15222.64|15142.64|15221.59|15141.59|15223.73|15143.73|15221.59|15141.59|10
1724949340000|2024-08-29 16:35:40|15221.55|15141.55|15221.89|15141.89|15221.89|15141.89|15221.53|15141.53|10
1724949350000|2024-08-29 16:35:50|15221.69|15141.69|15220.33|15140.33|15221.97|15141.97|15220.33|15140.33|10
1724949360000|2024-08-29 16:36:00|15220.01|15140.01|15220.21|15140.21|15220.48|15140.48|15219.88|15139.88|10
1724949370000|2024-08-29 16:36:10|15220.37|15140.37|15221.11|15141.11|15221.26|15141.26|15220.37|15140.37|10
1724949380000|2024-08-29 16:36:20|15220.79|15140.79|15220.87|15140.87|15221.46|15141.46|15220.54|15140.54|10
1724949390000|2024-08-29 16:36:30|15220.89|15140.89|15224.51|15144.51|15224.51|15144.51|15220.89|15140.89|10
1724949400000|2024-08-29 16:36:40|15224.31|15144.31|15224.62|15144.62|15224.77|15144.77|15224.31|15144.31|9
1724949410000|2024-08-29 16:36:50|15224.75|15144.75|15224.31|15144.31|15224.88|15144.88|15224.1|15144.1|10
1724949420000|2024-08-29 16:37:00|15224.34|15144.34|15225.63|15145.63|15225.63|15145.63|15224.34|15144.34|10
1724949430000|2024-08-29 16:37:10|15225.12|15145.12|15224.91|15144.91|15225.3|15145.3|15224.64|15144.64|10
1724949440000|2024-08-29 16:37:20|15225.02|15145.02|15224.55|15144.55|15225.26|15145.26|15224.55|15144.55|9
1724949450000|2024-08-29 16:37:30|15224.26|15144.26|15221.56|15141.56|15224.38|15144.38|15221.56|15141.56|10
1724949460000|2024-08-29 16:37:40|15221.82|15141.82|15220.24|15140.24|15221.82|15141.82|15219.49|15139.49|8
1724949470000|2024-08-29 16:37:50|15220.36|15140.36|15219.43|15139.43|15220.36|15140.36|15219.43|15139.43|10
1724949480000|2024-08-29 16:38:00|15219.45|15139.45|15221.1|15141.1|15221.1|15141.1|15219.45|15139.45|10
1724949490000|2024-08-29 16:38:10|15220.45|15140.45|15223.35|15143.35|15223.35|15143.35|15220.45|15140.45|10
1724949500000|2024-08-29 16:38:20|15223.79|15143.79|15223.62|15143.62|15224.04|15144.04|15223.34|15143.34|10
1724949510000|2024-08-29 16:38:30|15223.35|15143.35|15221.25|15141.25|15223.35|15143.35|15221.25|15141.25|10
1724949520000|2024-08-29 16:38:40|15220.63|15140.63|15217.91|15137.91|15220.63|15140.63|15217.91|15137.91|10
1724949530000|2024-08-29 16:38:50|15216.78|15136.78|15214.81|15134.81|15216.78|15136.78|15214.81|15134.81|10
1724949540000|2024-08-29 16:39:00|15214.62|15134.62|15215.31|15135.31|15215.41|15135.41|15214.39|15134.39|10
1724949550000|2024-08-29 16:39:10|15215.19|15135.19|15214.51|15134.51|15215.19|15135.19|15214.42|15134.42|9
1724949560000|2024-08-29 16:39:20|15215.01|15135.01|15217.51|15137.51|15217.51|15137.51|15215.01|15135.01|10
1724949570000|2024-08-29 16:39:30|15218.06|15138.06|15219.7|15139.7|15219.7|15139.7|15218.06|15138.06|9
1724949580000|2024-08-29 16:39:40|15219.72|15139.72|15220.51|15140.51|15220.73|15140.73|15219.72|15139.72|10
1724949590000|2024-08-29 16:39:50|15220.97|15140.97|15221.45|15141.45|15221.65|15141.65|15220.86|15140.86|10
1724949600000|2024-08-29 16:40:00|15221.25|15141.25|15220.65|15140.65|15221.25|15141.25|15219.95|15139.95|10
1724949610000|2024-08-29 16:40:10|15220.9|15140.9|15218.64|15138.64|15220.92|15140.92|15218.64|15138.64|10
1724949620000|2024-08-29 16:40:20|15217.97|15137.97|15217.19|15137.19|15217.97|15137.97|15216.21|15136.21|10
1724949630000|2024-08-29 16:40:30|15217.88|15137.88|15216.34|15136.34|15217.88|15137.88|15216.34|15136.34|10
1724949640000|2024-08-29 16:40:40|15216.32|15136.32|15218.23|15138.23|15218.23|15138.23|15216.32|15136.32|10
1724949650000|2024-08-29 16:40:50|15218.74|15138.74|15222.35|15142.35|15222.42|15142.42|15218.74|15138.74|10
1724949660000|2024-08-29 16:41:00|15222.36|15142.36|15225.2|15145.2|15225.2|15145.2|15222.07|15142.07|10
1724949670000|2024-08-29 16:41:10|15224.87|15144.87|15225.8|15145.8|15226.58|15146.58|15224.87|15144.87|10
1724949680000|2024-08-29 16:41:20|15225.77|15145.77|15223.9|15143.9|15225.77|15145.77|15223.9|15143.9|10
1724949690000|2024-08-29 16:41:30|15223.89|15143.89|15222.57|15142.57|15223.89|15143.89|15222.52|15142.52|10
1724949700000|2024-08-29 16:41:40|15222.19|15142.19|15221.46|15141.46|15222.19|15142.19|15221.46|15141.46|9
1724949710000|2024-08-29 16:41:50|15221.48|15141.48|15219.63|15139.63|15221.48|15141.48|15219.63|15139.63|9
1724949720000|2024-08-29 16:42:00|15219.64|15139.64|15218.15|15138.15|15220.22|15140.22|15218.15|15138.15|10
1724949730000|2024-08-29 16:42:10|15217.8|15137.8|15218.62|15138.62|15219.07|15139.07|15217.8|15137.8|10
1724949740000|2024-08-29 16:42:20|15218.61|15138.61|15217.18|15137.18|15218.61|15138.61|15217.02|15137.02|10
1724949750000|2024-08-29 16:42:30|15217.01|15137.01|15216.4|15136.4|15217.37|15137.37|15216.4|15136.4|10
1724949760000|2024-08-29 16:42:40|15216.37|15136.37|15216.33|15136.33|15216.8|15136.8|15216|15136|10
1724949770000|2024-08-29 16:42:50|15216.1|15136.1|15216.99|15136.99|15216.99|15136.99|15216.04|15136.04|10
1724949780000|2024-08-29 16:43:00|15217.19|15137.19|15217.89|15137.89|15217.89|15137.89|15217.19|15137.19|10
1724949790000|2024-08-29 16:43:10|15218.31|15138.31|15220.17|15140.17|15220.17|15140.17|15217.27|15137.27|10
1724949800000|2024-08-29 16:43:20|15220.2|15140.2|15220.24|15140.24|15220.8|15140.8|15219.95|15139.95|10
1724949810000|2024-08-29 16:43:30|15220.32|15140.32|15221.59|15141.59|15221.59|15141.59|15219.65|15139.65|10
1724949820000|2024-08-29 16:43:40|15221.32|15141.32|15220.86|15140.86|15221.67|15141.67|15220.86|15140.86|10
1724949830000|2024-08-29 16:43:50|15220.59|15140.59|15218.27|15138.27|15221.04|15141.04|15218.27|15138.27|10
1724949840000|2024-08-29 16:44:00|15218.46|15138.46|15216.37|15136.37|15218.51|15138.51|15216.36|15136.36|10
1724949850000|2024-08-29 16:44:10|15215.61|15135.61|15208.66|15128.66|15215.61|15135.61|15208.66|15128.66|10
1724949860000|2024-08-29 16:44:20|15207.7|15127.7|15205.56|15125.56|15207.7|15127.7|15205.36|15125.36|9
1724949870000|2024-08-29 16:44:30|15205.92|15125.92|15208.05|15128.05|15208.17|15128.17|15205.66|15125.66|10
1724949880000|2024-08-29 16:44:40|15208.13|15128.13|15208.7|15128.7|15209.02|15129.02|15208.13|15128.13|10
1724949890000|2024-08-29 16:44:50|15208.71|15128.71|15208.86|15128.86|15208.86|15128.86|15208.56|15128.56|9
1724949900000|2024-08-29 16:45:00|15208.98|15128.98|15208.98|15128.98|15209.47|15129.47|15208.98|15128.98|9
1724949910000|2024-08-29 16:45:10|15208.49|15128.49|15200.16|15120.16|15208.49|15128.49|15200.16|15120.16|10
1724949920000|2024-08-29 16:45:20|15198.38|15118.38|15192.31|15112.31|15198.38|15118.38|15191.88|15111.88|10
1724949930000|2024-08-29 16:45:30|15191.82|15111.82|15184.23|15104.23|15191.82|15111.82|15184.23|15104.23|10
1724949940000|2024-08-29 16:45:40|15183.74|15103.74|15185.95|15105.95|15186.87|15106.87|15183.02|15103.02|10
1724949950000|2024-08-29 16:45:50|15185.76|15105.76|15184.19|15104.19|15186.03|15106.03|15183.58|15103.58|10
1724949960000|2024-08-29 16:46:00|15184.44|15104.44|15184.76|15104.76|15185.39|15105.39|15183.31|15103.31|10
1724949970000|2024-08-29 16:46:10|15183.79|15103.79|15180.85|15100.85|15184|15104|15180.85|15100.85|10
1724949980000|2024-08-29 16:46:20|15180.57|15100.57|15176.29|15096.29|15180.57|15100.57|15176.29|15096.29|10
1724949990000|2024-08-29 16:46:30|15175.99|15095.99|15176.11|15096.11|15176.27|15096.27|15175.41|15095.41|10
1724950000000|2024-08-29 16:46:40|15176.72|15096.72|15176.91|15096.91|15177.42|15097.42|15176.14|15096.14|10
1724950010000|2024-08-29 16:46:50|15176.67|15096.67|15176.09|15096.09|15176.71|15096.71|15176.09|15096.09|9
1724950020000|2024-08-29 16:47:00|15176.66|15096.66|15177.01|15097.01|15177.11|15097.11|15176.31|15096.31|10
1724950030000|2024-08-29 16:47:10|15177.17|15097.17|15170.93|15090.93|15177.17|15097.17|15170.93|15090.93|10
1724950040000|2024-08-29 16:47:20|15170.51|15090.51|15169.65|15089.65|15170.78|15090.78|15169.65|15089.65|10
1724950050000|2024-08-29 16:47:30|15168.82|15088.82|15172.11|15092.11|15172.11|15092.11|15167.88|15087.88|10
1724950060000|2024-08-29 16:47:40|15171.82|15091.82|15172.82|15092.82|15172.82|15092.82|15171.79|15091.79|10
1724950070000|2024-08-29 16:47:50|15172.92|15092.92|15174.12|15094.12|15174.13|15094.13|15172.92|15092.92|10
1724950080000|2024-08-29 16:48:00|15174.07|15094.07|15175.42|15095.42|15175.42|15095.42|15174.07|15094.07|10
1724950090000|2024-08-29 16:48:10|15175.65|15095.65|15177.93|15097.93|15177.93|15097.93|15175.07|15095.07|10
1724950100000|2024-08-29 16:48:20|15178.19|15098.19|15175.87|15095.87|15178.35|15098.35|15175.56|15095.56|10
1724950110000|2024-08-29 16:48:30|15175.42|15095.42|15171.52|15091.52|15175.42|15095.42|15171.52|15091.52|10
1724950120000|2024-08-29 16:48:40|15171.35|15091.35|15172.38|15092.38|15172.38|15092.38|15171.32|15091.32|10
1724950130000|2024-08-29 16:48:50|15172.51|15092.51|15172.33|15092.33|15173.64|15093.64|15172.33|15092.33|9
1724950140000|2024-08-29 16:49:00|15172.02|15092.02|15167.66|15087.66|15172.02|15092.02|15167.66|15087.66|10
1724950150000|2024-08-29 16:49:10|15166.55|15086.55|15162.86|15082.86|15166.55|15086.55|15162.86|15082.86|10
1724950160000|2024-08-29 16:49:20|15162.03|15082.03|15158.03|15078.03|15162.03|15082.03|15158.03|15078.03|10
1724950170000|2024-08-29 16:49:30|15156.29|15076.29|15154.76|15074.76|15156.29|15076.29|15154.76|15074.76|10
1724950180000|2024-08-29 16:49:40|15154.47|15074.47|15143.26|15063.26|15154.47|15074.47|15142.86|15062.86|10
1724950190000|2024-08-29 16:49:50|15143.42|15063.42|15148.25|15068.25|15148.27|15068.27|15143.42|15063.42|9
1724950200000|2024-08-29 16:50:00|15148.24|15068.24|15145.35|15065.35|15149.27|15069.27|15145.07|15065.07|10
1724950210000|2024-08-29 16:50:10|15145.48|15065.48|15147.14|15067.14|15148.48|15068.48|15144.19|15064.19|10
1724950220000|2024-08-29 16:50:20|15146.92|15066.92|15145.35|15065.35|15147.24|15067.24|15144.81|15064.81|10
1724950230000|2024-08-29 16:50:30|15145.44|15065.44|15147.1|15067.1|15147.19|15067.19|15145.44|15065.44|10
1724950240000|2024-08-29 16:50:40|15146.63|15066.63|15147.16|15067.16|15147.61|15067.61|15146.63|15066.63|10
1724950250000|2024-08-29 16:50:50|15147.39|15067.39|15151.03|15071.03|15151.03|15071.03|15147.39|15067.39|10
1724950260000|2024-08-29 16:51:00|15151.1|15071.1|15154.47|15074.47|15154.47|15074.47|15151.1|15071.1|10
1724950270000|2024-08-29 16:51:10|15154.93|15074.93|15158.43|15078.43|15158.47|15078.47|15154.93|15074.93|9
1724950280000|2024-08-29 16:51:20|15158.65|15078.65|15161.48|15081.48|15161.48|15081.48|15158.65|15078.65|10
1724950290000|2024-08-29 16:51:30|15161.6|15081.6|15160.04|15080.04|15161.83|15081.83|15160.04|15080.04|8
1724950300000|2024-08-29 16:51:40|15159.13|15079.13|15158.75|15078.75|15159.13|15079.13|15158.24|15078.24|7
1724950310000|2024-08-29 16:51:50|15159.27|15079.27|15156.27|15076.27|15159.27|15079.27|15156.27|15076.27|9
1724950320000|2024-08-29 16:52:00|15156.18|15076.18|15151.38|15071.38|15156.19|15076.19|15151.38|15071.38|10
1724950330000|2024-08-29 16:52:10|15150.86|15070.86|15145.65|15065.65|15150.86|15070.86|15145.65|15065.65|10
1724950340000|2024-08-29 16:52:20|15145.34|15065.34|15137.28|15057.28|15145.34|15065.34|15137.28|15057.28|10
1724950350000|2024-08-29 16:52:30|15137.1|15057.1|15135.08|15055.08|15137.69|15057.69|15135.08|15055.08|10
1724950360000|2024-08-29 16:52:40|15134.27|15054.27|15132.94|15052.94|15134.27|15054.27|15132.77|15052.77|10
1724950370000|2024-08-29 16:52:50|15133.43|15053.43|15133.18|15053.18|15135.41|15055.41|15132.55|15052.55|10
1724950380000|2024-08-29 16:53:00|15133.11|15053.11|15137.26|15057.26|15137.26|15057.26|15133.11|15053.11|10
1724950390000|2024-08-29 16:53:10|15137.74|15057.74|15139.28|15059.28|15139.28|15059.28|15136.67|15056.67|10
1724950400000|2024-08-29 16:53:20|15139.96|15059.96|15140.29|15060.29|15140.52|15060.52|15139.43|15059.43|8
1724950410000|2024-08-29 16:53:30|15140.42|15060.42|15142.64|15062.64|15142.82|15062.82|15140.42|15060.42|10
1724950420000|2024-08-29 16:53:40|15142.8|15062.8|15144.47|15064.47|15144.5|15064.5|15142.8|15062.8|10
1724950430000|2024-08-29 16:53:50|15144.29|15064.29|15144.7|15064.7|15145.23|15065.23|15144.25|15064.25|10
1724950440000|2024-08-29 16:54:00|15144.19|15064.19|15144.35|15064.35|15144.63|15064.63|15144.19|15064.19|10
1724950450000|2024-08-29 16:54:10|15144.31|15064.31|15142.51|15062.51|15145.23|15065.23|15142.51|15062.51|10
1724950460000|2024-08-29 16:54:20|15142.2|15062.2|15140.33|15060.33|15142.2|15062.2|15140.33|15060.33|10
1724950470000|2024-08-29 16:54:30|15140.18|15060.18|15140.71|15060.71|15140.81|15060.81|15140.02|15060.02|9
1724950480000|2024-08-29 16:54:40|15140.52|15060.52|15138.7|15058.7|15140.93|15060.93|15138.7|15058.7|9
1724950490000|2024-08-29 16:54:50|15138.47|15058.47|15137.9|15057.9|15138.66|15058.66|15137.9|15057.9|7
1724950500000|2024-08-29 16:55:00|15137.38|15057.38|15138.39|15058.39|15138.82|15058.82|15137.38|15057.38|10
1724950510000|2024-08-29 16:55:10|15138.83|15058.83|15146.94|15066.94|15147.13|15067.13|15138.83|15058.83|10
1724950520000|2024-08-29 16:55:20|15146.95|15066.95|15145.66|15065.66|15146.95|15066.95|15145.66|15065.66|9
1724950530000|2024-08-29 16:55:30|15145.46|15065.46|15142.51|15062.51|15146.34|15066.34|15142.5|15062.5|10
1724950540000|2024-08-29 16:55:40|15142.45|15062.45|15142.4|15062.4|15143.09|15063.09|15142.4|15062.4|10
1724950550000|2024-08-29 16:55:50|15142.35|15062.35|15140.84|15060.84|15142.35|15062.35|15140.44|15060.44|9
1724950560000|2024-08-29 16:56:00|15140.92|15060.92|15145.37|15065.37|15145.37|15065.37|15140.92|15060.92|10
1724950570000|2024-08-29 16:56:10|15146.17|15066.17|15148.08|15068.08|15148.12|15068.12|15146.17|15066.17|10
1724950580000|2024-08-29 16:56:20|15148.32|15068.32|15148.26|15068.26|15149.04|15069.04|15148.08|15068.08|10
1724950590000|2024-08-29 16:56:30|15148.17|15068.17|15148.1|15068.1|15148.76|15068.76|15147.72|15067.72|10
1724950600000|2024-08-29 16:56:40|15148.3|15068.3|15148.96|15068.96|15148.96|15068.96|15148.21|15068.21|7
1724950610000|2024-08-29 16:56:50|15149.03|15069.03|15151.14|15071.14|15151.14|15071.14|15149.03|15069.03|9
1724950620000|2024-08-29 16:57:00|15151.59|15071.59|15155.2|15075.2|15155.2|15075.2|15151.38|15071.38|10
1724950630000|2024-08-29 16:57:10|15155.28|15075.28|15154.47|15074.47|15155.68|15075.68|15154.21|15074.21|10
1724950640000|2024-08-29 16:57:20|15154.14|15074.14|15152.71|15072.71|15154.14|15074.14|15152.71|15072.71|10
1724950650000|2024-08-29 16:57:30|15152.46|15072.46|15150.72|15070.72|15152.46|15072.46|15150.72|15070.72|10
1724950660000|2024-08-29 16:57:40|15151.06|15071.06|15151.99|15071.99|15151.99|15071.99|15150.62|15070.62|9
1724950670000|2024-08-29 16:57:50|15151.93|15071.93|15151.6|15071.6|15151.93|15071.93|15151.38|15071.38|10
1724950680000|2024-08-29 16:58:00|15151.8|15071.8|15152.2|15072.2|15152.26|15072.26|15151.39|15071.39|10
1724950690000|2024-08-29 16:58:10|15152.31|15072.31|15153.99|15073.99|15153.99|15073.99|15152.31|15072.31|10
1724950700000|2024-08-29 16:58:20|15153.96|15073.96|15152.75|15072.75|15153.96|15073.96|15152.75|15072.75|10
1724950710000|2024-08-29 16:58:30|15152.53|15072.53|15152.22|15072.22|15152.6|15072.6|15152.13|15072.13|9
1724950720000|2024-08-29 16:58:40|15152.21|15072.21|15151.72|15071.72|15152.21|15072.21|15151.12|15071.12|9
1724950730000|2024-08-29 16:58:50|15152.55|15072.55|15153.43|15073.43|15153.43|15073.43|15152.52|15072.52|8
1724950740000|2024-08-29 16:59:00|15153.47|15073.47|15152.53|15072.53|15153.81|15073.81|15152.36|15072.36|9
1724950750000|2024-08-29 16:59:10|15151.96|15071.96|15152.35|15072.35|15153.27|15073.27|15151.9|15071.9|10
1724950760000|2024-08-29 16:59:20|15151.75|15071.75|15152.05|15072.05|15152.94|15072.94|15151.75|15071.75|10
1724950770000|2024-08-29 16:59:30|15152.09|15072.09|15151.99|15071.99|15152.47|15072.47|15151.67|15071.67|10
1724950780000|2024-08-29 16:59:40|15151.88|15071.88|15153.26|15073.26|15153.26|15073.26|15150.81|15070.81|10
1724950790000|2024-08-29 16:59:50|15153.24|15073.24|15153.54|15073.54|15153.77|15073.77|15153.24|15073.24|10
1724950800000|2024-08-29 17:00:00|15153.65|15073.65|15151.69|15071.69|15154.03|15074.03|15151.69|15071.69|10
1724950810000|2024-08-29 17:00:10|15151.5|15071.5|15148.14|15068.14|15151.5|15071.5|15147.62|15067.62|10
1724950820000|2024-08-29 17:00:20|15147.73|15067.73|15150.27|15070.27|15150.27|15070.27|15145.27|15065.27|10
1724950830000|2024-08-29 17:00:30|15149.14|15069.14|15143.69|15063.69|15149.14|15069.14|15143.69|15063.69|10
1724950840000|2024-08-29 17:00:40|15143.54|15063.54|15140.76|15060.76|15143.54|15063.54|15140.76|15060.76|10
1724950850000|2024-08-29 17:00:50|15141.48|15061.48|15143.97|15063.97|15143.97|15063.97|15141.48|15061.48|9
1724950860000|2024-08-29 17:01:00|15144.22|15064.22|15145.9|15065.9|15147.95|15067.95|15144.22|15064.22|10
1724950870000|2024-08-29 17:01:10|15146.29|15066.29|15147.7|15067.7|15148.69|15068.69|15146.29|15066.29|10
1724950880000|2024-08-29 17:01:20|15148.73|15068.73|15148.56|15068.56|15149.32|15069.32|15148.56|15068.56|8
1724950890000|2024-08-29 17:01:30|15148.49|15068.49|15149.11|15069.11|15149.39|15069.39|15148.3|15068.3|9
1724950900000|2024-08-29 17:01:40|15149.18|15069.18|15149.04|15069.04|15149.34|15069.34|15149.04|15069.04|9
1724950910000|2024-08-29 17:01:50|15149.21|15069.21|15149.21|15069.21|15149.73|15069.73|15149.21|15069.21|9
1724950920000|2024-08-29 17:02:00|15149.22|15069.22|15151.59|15071.59|15151.59|15071.59|15149.22|15069.22|10
1724950930000|2024-08-29 17:02:10|15152.13|15072.13|15154.98|15074.98|15155.08|15075.08|15152.13|15072.13|10
1724950940000|2024-08-29 17:02:20|15155.07|15075.07|15155.55|15075.55|15155.61|15075.61|15154.91|15074.91|10
1724950950000|2024-08-29 17:02:30|15155.54|15075.54|15155.71|15075.71|15155.71|15075.71|15154.88|15074.88|9
1724950960000|2024-08-29 17:02:40|15155.84|15075.84|15156.88|15076.88|15156.88|15076.88|15155.84|15075.84|10
1724950970000|2024-08-29 17:02:50|15157.06|15077.06|15156.65|15076.65|15157.35|15077.35|15156.65|15076.65|9
1724950980000|2024-08-29 17:03:00|15156.71|15076.71|15157.2|15077.2|15157.2|15077.2|15156.64|15076.64|10
1724950990000|2024-08-29 17:03:10|15157.21|15077.21|15158.45|15078.45|15158.45|15078.45|15157.21|15077.21|10
1724951000000|2024-08-29 17:03:20|15158.5|15078.5|15158.25|15078.25|15158.67|15078.67|15158.05|15078.05|9
1724951010000|2024-08-29 17:03:30|15157.91|15077.91|15158.82|15078.82|15159.21|15079.21|15157.71|15077.71|9
1724951020000|2024-08-29 17:03:40|15158.78|15078.78|15157.64|15077.64|15158.97|15078.97|15157.64|15077.64|10
1724951030000|2024-08-29 17:03:50|15157.39|15077.39|15158.26|15078.26|15158.26|15078.26|15156.76|15076.76|9
1724951040000|2024-08-29 17:04:00|15158.63|15078.63|15157.67|15077.67|15158.92|15078.92|15157.46|15077.46|10
1724951050000|2024-08-29 17:04:10|15157.66|15077.66|15157.57|15077.57|15157.66|15077.66|15157.44|15077.44|9
1724951060000|2024-08-29 17:04:20|15158.12|15078.12|15158.91|15078.91|15158.91|15078.91|15157.6|15077.6|10
1724951070000|2024-08-29 17:04:30|15158.96|15078.96|15160.32|15080.32|15160.32|15080.32|15158.82|15078.82|10
1724951080000|2024-08-29 17:04:40|15160.56|15080.56|15166.27|15086.27|15166.39|15086.39|15160.56|15080.56|9
1724951090000|2024-08-29 17:04:50|15166.19|15086.19|15166.86|15086.86|15167.05|15087.05|15166.19|15086.19|10
1724951100000|2024-08-29 17:05:00|15166.87|15086.87|15168.01|15088.01|15168.13|15088.13|15166.81|15086.81|10
1724951110000|2024-08-29 17:05:10|15169.07|15089.07|15173.26|15093.26|15173.26|15093.26|15169.07|15089.07|10
1724951120000|2024-08-29 17:05:20|15173.43|15093.43|15174.32|15094.32|15174.32|15094.32|15173.21|15093.21|10
1724951130000|2024-08-29 17:05:30|15174.37|15094.37|15175.07|15095.07|15175.6|15095.6|15174.37|15094.37|9
1724951140000|2024-08-29 17:05:40|15175.34|15095.34|15175.86|15095.86|15175.86|15095.86|15175.05|15095.05|10
1724951150000|2024-08-29 17:05:50|15175.66|15095.66|15173.98|15093.98|15175.84|15095.84|15173.98|15093.98|10
1724951160000|2024-08-29 17:06:00|15173.7|15093.7|15173.32|15093.32|15173.98|15093.98|15173.32|15093.32|10
1724951170000|2024-08-29 17:06:10|15173.45|15093.45|15173.26|15093.26|15173.47|15093.47|15172.77|15092.77|10
1724951180000|2024-08-29 17:06:20|15173.54|15093.54|15175.68|15095.68|15175.68|15095.68|15173.54|15093.54|10
1724951190000|2024-08-29 17:06:30|15175.64|15095.64|15175.28|15095.28|15175.64|15095.64|15175.12|15095.12|8
1724951200000|2024-08-29 17:06:40|15175.19|15095.19|15173.42|15093.42|15175.19|15095.19|15173.42|15093.42|10
1724951210000|2024-08-29 17:06:50|15172.8|15092.8|15169.45|15089.45|15172.8|15092.8|15169.45|15089.45|9
1724951220000|2024-08-29 17:07:00|15169.12|15089.12|15168.2|15088.2|15169.12|15089.12|15167.49|15087.49|10
1724951230000|2024-08-29 17:07:10|15169.21|15089.21|15169.67|15089.67|15169.78|15089.78|15168.95|15088.95|9
1724951240000|2024-08-29 17:07:20|15168.79|15088.79|15167.75|15087.75|15168.79|15088.79|15167.75|15087.75|9
1724951250000|2024-08-29 17:07:30|15167.84|15087.84|15167.38|15087.38|15168.17|15088.17|15167.15|15087.15|10
1724951260000|2024-08-29 17:07:40|15167.48|15087.48|15163.72|15083.72|15167.68|15087.68|15163.7|15083.7|10
1724951270000|2024-08-29 17:07:50|15163.83|15083.83|15162.59|15082.59|15164.41|15084.41|15162.59|15082.59|9
1724951280000|2024-08-29 17:08:00|15162.62|15082.62|15160.77|15080.77|15162.8|15082.8|15160.77|15080.77|10
1724951290000|2024-08-29 17:08:10|15160.08|15080.08|15158.21|15078.21|15160.08|15080.08|15157.97|15077.97|10
1724951300000|2024-08-29 17:08:20|15158.65|15078.65|15156.41|15076.41|15158.65|15078.65|15156.33|15076.33|10
1724951310000|2024-08-29 17:08:30|15156.21|15076.21|15153.95|15073.95|15156.21|15076.21|15153.95|15073.95|9
1724951320000|2024-08-29 17:08:40|15153.82|15073.82|15152.64|15072.64|15153.82|15073.82|15152.64|15072.64|10
1724951330000|2024-08-29 17:08:50|15152.55|15072.55|15151.56|15071.56|15152.55|15072.55|15150.62|15070.62|9
1724951340000|2024-08-29 17:09:00|15150.58|15070.58|15151.53|15071.53|15151.53|15071.53|15150.36|15070.36|10
1724951350000|2024-08-29 17:09:10|15151.57|15071.57|15151.4|15071.4|15151.75|15071.75|15151.4|15071.4|10
1724951360000|2024-08-29 17:09:20|15151.2|15071.2|15150.05|15070.05|15151.2|15071.2|15150.01|15070.01|10
1724951370000|2024-08-29 17:09:30|15150.01|15070.01|15149.46|15069.46|15150.01|15070.01|15149.3|15069.3|8
1724951380000|2024-08-29 17:09:40|15149.47|15069.47|15149.41|15069.41|15149.59|15069.59|15149.04|15069.04|10
1724951390000|2024-08-29 17:09:50|15149.39|15069.39|15149.95|15069.95|15150.02|15070.02|15149.39|15069.39|9
1724951400000|2024-08-29 17:10:00|15149.78|15069.78|15148.98|15068.98|15150.08|15070.08|15148.98|15068.98|8
1724951410000|2024-08-29 17:10:10|15149.47|15069.47|15151.25|15071.25|15151.46|15071.46|15149.47|15069.47|10
1724951420000|2024-08-29 17:10:20|15151.14|15071.14|15153.44|15073.44|15153.44|15073.44|15151.14|15071.14|10
1724951430000|2024-08-29 17:10:30|15153.42|15073.42|15153.78|15073.78|15153.88|15073.88|15153.42|15073.42|9
1724951440000|2024-08-29 17:10:40|15153.69|15073.69|15151.41|15071.41|15153.88|15073.88|15151.41|15071.41|9
1724951450000|2024-08-29 17:10:50|15151.12|15071.12|15147.59|15067.59|15151.12|15071.12|15147.59|15067.59|10
1724951460000|2024-08-29 17:11:00|15147.5|15067.5|15147.27|15067.27|15147.5|15067.5|15146.95|15066.95|9
1724951470000|2024-08-29 17:11:10|15147.41|15067.41|15145.4|15065.4|15147.41|15067.41|15145.4|15065.4|10
1724951480000|2024-08-29 17:11:20|15145.5|15065.5|15143.8|15063.8|15145.62|15065.62|15143.8|15063.8|10
1724951490000|2024-08-29 17:11:30|15143.26|15063.26|15140.57|15060.57|15143.26|15063.26|15140.15|15060.15|9
1724951500000|2024-08-29 17:11:40|15140.32|15060.32|15139.03|15059.03|15140.32|15060.32|15139.03|15059.03|10
1724951510000|2024-08-29 17:11:50|15138.87|15058.87|15139.2|15059.2|15139.28|15059.28|15137.89|15057.89|10
1724951520000|2024-08-29 17:12:00|15139.39|15059.39|15140.35|15060.35|15140.49|15060.49|15138.73|15058.73|10
1724951530000|2024-08-29 17:12:10|15139.12|15059.12|15135.63|15055.63|15139.45|15059.45|15135.63|15055.63|10
1724951540000|2024-08-29 17:12:20|15135.55|15055.55|15134.81|15054.81|15136.02|15056.02|15134.81|15054.81|9
1724951550000|2024-08-29 17:12:30|15134.84|15054.84|15132.43|15052.43|15134.84|15054.84|15132.43|15052.43|10
1724951560000|2024-08-29 17:12:40|15132.52|15052.52|15131.36|15051.36|15132.52|15052.52|15131.19|15051.19|10
1724951570000|2024-08-29 17:12:50|15131.33|15051.33|15129.1|15049.1|15131.33|15051.33|15129.1|15049.1|8
1724951580000|2024-08-29 17:13:00|15129.14|15049.14|15129.51|15049.51|15129.86|15049.86|15129.14|15049.14|10
1724951590000|2024-08-29 17:13:10|15129.61|15049.61|15129.69|15049.69|15129.84|15049.84|15129.25|15049.25|9
1724951600000|2024-08-29 17:13:20|15129.72|15049.72|15128.33|15048.33|15129.72|15049.72|15126.77|15046.77|10
1724951610000|2024-08-29 17:13:30|15128.38|15048.38|15127.58|15047.58|15129.68|15049.68|15126.52|15046.52|10
1724951620000|2024-08-29 17:13:40|15127.43|15047.43|15128.49|15048.49|15128.49|15048.49|15127.21|15047.21|10
1724951630000|2024-08-29 17:13:50|15128.63|15048.63|15129.22|15049.22|15129.3|15049.3|15128.63|15048.63|10
1724951640000|2024-08-29 17:14:00|15129.2|15049.2|15129.89|15049.89|15130.09|15050.09|15129.2|15049.2|9
1724951650000|2024-08-29 17:14:10|15130.07|15050.07|15130.09|15050.09|15130.18|15050.18|15129.92|15049.92|9
1724951660000|2024-08-29 17:14:20|15130.26|15050.26|15131.69|15051.69|15131.69|15051.69|15127.96|15047.96|9
1724951670000|2024-08-29 17:14:30|15131.8|15051.8|15138.26|15058.26|15138.26|15058.26|15131.8|15051.8|9
1724951680000|2024-08-29 17:14:40|15138.29|15058.29|15136.96|15056.96|15138.32|15058.32|15136.96|15056.96|10
1724951690000|2024-08-29 17:14:50|15136.94|15056.94|15135.7|15055.7|15136.94|15056.94|15135.7|15055.7|9
1724951700000|2024-08-29 17:15:00|15135.61|15055.61|15132.72|15052.72|15136.26|15056.26|15132.72|15052.72|9
1724951710000|2024-08-29 17:15:10|15132.87|15052.87|15134.16|15054.16|15134.16|15054.16|15132.87|15052.87|10
1724951720000|2024-08-29 17:15:20|15134.23|15054.23|15136.25|15056.25|15136.25|15056.25|15134.23|15054.23|10
1724951730000|2024-08-29 17:15:30|15136.28|15056.28|15139.07|15059.07|15139.07|15059.07|15136.28|15056.28|10
1724951740000|2024-08-29 17:15:40|15139.14|15059.14|15141.82|15061.82|15141.82|15061.82|15139.14|15059.14|10
1724951750000|2024-08-29 17:15:50|15142.12|15062.12|15144.53|15064.53|15145.02|15065.02|15142.12|15062.12|10
1724951760000|2024-08-29 17:16:00|15145.16|15065.16|15147.77|15067.77|15148.67|15068.67|15144.95|15064.95|10
1724951770000|2024-08-29 17:16:10|15147.9|15067.9|15145.14|15065.14|15148.15|15068.15|15145.05|15065.05|10
1724951780000|2024-08-29 17:16:20|15145.07|15065.07|15148.64|15068.64|15150.21|15070.21|15144.87|15064.87|10
1724951790000|2024-08-29 17:16:30|15148.6|15068.6|15148.52|15068.52|15148.74|15068.74|15148.49|15068.49|9
1724951800000|2024-08-29 17:16:40|15148.5|15068.5|15148.73|15068.73|15148.77|15068.77|15148.44|15068.44|9
1724951810000|2024-08-29 17:16:50|15149.01|15069.01|15150.15|15070.15|15150.15|15070.15|15149.01|15069.01|9
1724951820000|2024-08-29 17:17:00|15150.24|15070.24|15152.78|15072.78|15153|15073|15150.24|15070.24|9
1724951830000|2024-08-29 17:17:10|15152.86|15072.86|15153.8|15073.8|15153.92|15073.92|15152.86|15072.86|9
1724951840000|2024-08-29 17:17:20|15153.79|15073.79|15154.49|15074.49|15154.55|15074.55|15153.78|15073.78|10
1724951850000|2024-08-29 17:17:30|15154.34|15074.34|15157.46|15077.46|15157.46|15077.46|15154.34|15074.34|10
1724951860000|2024-08-29 17:17:40|15157.21|15077.21|15157.34|15077.34|15157.37|15077.37|15157.17|15077.17|10
1724951870000|2024-08-29 17:17:50|15157.33|15077.33|15157.2|15077.2|15157.56|15077.56|15157.1|15077.1|10
1724951880000|2024-08-29 17:18:00|15157.13|15077.13|15157.42|15077.42|15157.42|15077.42|15157.07|15077.07|8
1724951890000|2024-08-29 17:18:10|15157.33|15077.33|15156.3|15076.3|15157.52|15077.52|15156.3|15076.3|10
1724951900000|2024-08-29 17:18:20|15156.25|15076.25|15155.82|15075.82|15156.25|15076.25|15155.64|15075.64|10
1724951910000|2024-08-29 17:18:30|15155.98|15075.98|15157.95|15077.95|15158.18|15078.18|15155.88|15075.88|10
1724951920000|2024-08-29 17:18:40|15158.07|15078.07|15159|15079|15159|15079|15158.07|15078.07|9
1724951930000|2024-08-29 17:18:50|15158.58|15078.58|15158.87|15078.87|15158.87|15078.87|15158.08|15078.08|10
1724951940000|2024-08-29 17:19:00|15158.91|15078.91|15159.6|15079.6|15159.6|15079.6|15158.87|15078.87|9
1724951950000|2024-08-29 17:19:10|15159.7|15079.7|15160.38|15080.38|15160.38|15080.38|15159.63|15079.63|8
1724951960000|2024-08-29 17:19:20|15160.44|15080.44|15161.33|15081.33|15161.64|15081.64|15160.44|15080.44|9
1724951970000|2024-08-29 17:19:30|15161.58|15081.58|15165.4|15085.4|15165.4|15085.4|15161.48|15081.48|10
1724951980000|2024-08-29 17:19:40|15165.42|15085.42|15165.35|15085.35|15165.72|15085.72|15165.35|15085.35|10
1724951990000|2024-08-29 17:19:50|15165.3|15085.3|15162.91|15082.91|15165.37|15085.37|15162.91|15082.91|10
1724952000000|2024-08-29 17:20:00|15162.97|15082.97|15161.51|15081.51|15162.97|15082.97|15161.51|15081.51|10
1724952010000|2024-08-29 17:20:10|15160.88|15080.88|15160.44|15080.44|15160.91|15080.91|15160.44|15080.44|7
1724952020000|2024-08-29 17:20:20|15160.45|15080.45|15161.59|15081.59|15161.59|15081.59|15160.45|15080.45|10
1724952030000|2024-08-29 17:20:30|15161.71|15081.71|15162.39|15082.39|15162.39|15082.39|15161.67|15081.67|10
1724952040000|2024-08-29 17:20:40|15162.38|15082.38|15163.5|15083.5|15163.61|15083.61|15162.38|15082.38|9
1724952050000|2024-08-29 17:20:50|15163.16|15083.16|15159.3|15079.3|15163.16|15083.16|15159.3|15079.3|9
1724952060000|2024-08-29 17:21:00|15159.38|15079.38|15160.52|15080.52|15160.52|15080.52|15159.37|15079.37|9
1724952070000|2024-08-29 17:21:10|15160.69|15080.69|15168.84|15088.84|15168.84|15088.84|15160.69|15080.69|10
1724952080000|2024-08-29 17:21:20|15168.6|15088.6|15165.4|15085.4|15168.6|15088.6|15165.37|15085.37|10
1724952090000|2024-08-29 17:21:30|15165.99|15085.99|15166.5|15086.5|15166.73|15086.73|15165.99|15085.99|9
1724952100000|2024-08-29 17:21:40|15166.43|15086.43|15167.9|15087.9|15168.37|15088.37|15166.12|15086.12|9
1724952110000|2024-08-29 17:21:50|15167.88|15087.88|15167.34|15087.34|15167.88|15087.88|15167.27|15087.27|9
1724952120000|2024-08-29 17:22:00|15167.24|15087.24|15166.21|15086.21|15167.72|15087.72|15165.42|15085.42|10
1724952130000|2024-08-29 17:22:10|15166.69|15086.69|15171.08|15091.08|15171.14|15091.14|15166.69|15086.69|10
1724952140000|2024-08-29 17:22:20|15171.05|15091.05|15172.82|15092.82|15172.83|15092.83|15171.05|15091.05|10
1724952150000|2024-08-29 17:22:30|15173.02|15093.02|15174.18|15094.18|15174.23|15094.23|15173.02|15093.02|9
1724952160000|2024-08-29 17:22:40|15174.38|15094.38|15175.61|15095.61|15179.9|15099.9|15174.38|15094.38|9
1724952170000|2024-08-29 17:22:50|15175.36|15095.36|15172.72|15092.72|15175.36|15095.36|15172.72|15092.72|10
1724952180000|2024-08-29 17:23:00|15172.67|15092.67|15172.46|15092.46|15172.76|15092.76|15172.45|15092.45|10
1724952190000|2024-08-29 17:23:10|15172.74|15092.74|15174.54|15094.54|15174.54|15094.54|15172.59|15092.59|9
1724952200000|2024-08-29 17:23:20|15174.28|15094.28|15176.29|15096.29|15176.29|15096.29|15174.28|15094.28|10
1724952210000|2024-08-29 17:23:30|15176.27|15096.27|15174.75|15094.75|15176.27|15096.27|15174.75|15094.75|10
1724952220000|2024-08-29 17:23:40|15174.71|15094.71|15173.99|15093.99|15174.71|15094.71|15173.63|15093.63|10
1724952230000|2024-08-29 17:23:50|15173.5|15093.5|15174.38|15094.38|15174.38|15094.38|15173.5|15093.5|9
1724952240000|2024-08-29 17:24:00|15174.1|15094.1|15174.86|15094.86|15174.86|15094.86|15173.84|15093.84|9
1724952250000|2024-08-29 17:24:10|15174.89|15094.89|15176.17|15096.17|15176.25|15096.25|15174.89|15094.89|10
1724952260000|2024-08-29 17:24:20|15176.18|15096.18|15175.88|15095.88|15177.14|15097.14|15175.88|15095.88|10
1724952270000|2024-08-29 17:24:30|15175.86|15095.86|15175.99|15095.99|15175.99|15095.99|15175.35|15095.35|9
1724952280000|2024-08-29 17:24:40|15175.98|15095.98|15175.96|15095.96|15176.19|15096.19|15175.81|15095.81|9
1724952290000|2024-08-29 17:24:50|15175.91|15095.91|15173.85|15093.85|15175.91|15095.91|15173.85|15093.85|9
1724952300000|2024-08-29 17:25:00|15173.74|15093.74|15175.08|15095.08|15175.08|15095.08|15173.22|15093.22|10
1724952310000|2024-08-29 17:25:10|15175.65|15095.65|15176.42|15096.42|15176.57|15096.57|15175.55|15095.55|9
1724952320000|2024-08-29 17:25:20|15176.91|15096.91|15177.09|15097.09|15177.36|15097.36|15176.91|15096.91|10
1724952330000|2024-08-29 17:25:30|15177.24|15097.24|15177.66|15097.66|15177.85|15097.85|15177.24|15097.24|10
1724952340000|2024-08-29 17:25:40|15177.54|15097.54|15177.13|15097.13|15177.54|15097.54|15176.89|15096.89|9
1724952350000|2024-08-29 17:25:50|15177.15|15097.15|15174.71|15094.71|15177.15|15097.15|15174.71|15094.71|9
1724952360000|2024-08-29 17:26:00|15174.47|15094.47|15173.7|15093.7|15174.47|15094.47|15172.39|15092.39|10
1724952370000|2024-08-29 17:26:10|15174.31|15094.31|15174.92|15094.92|15175.01|15095.01|15174.31|15094.31|7
1724952380000|2024-08-29 17:26:20|15174.71|15094.71|15173.87|15093.87|15174.71|15094.71|15173.86|15093.86|10
1724952390000|2024-08-29 17:26:30|15174.07|15094.07|15174.6|15094.6|15174.6|15094.6|15173.74|15093.74|9
1724952400000|2024-08-29 17:26:40|15174.67|15094.67|15178.49|15098.49|15178.72|15098.72|15174.67|15094.67|10
1724952410000|2024-08-29 17:26:50|15178.42|15098.42|15178.84|15098.84|15178.99|15098.99|15178.42|15098.42|7
1724952420000|2024-08-29 17:27:00|15178.77|15098.77|15175.66|15095.66|15179.91|15099.91|15174.85|15094.85|10
1724952430000|2024-08-29 17:27:10|15175.63|15095.63|15175.27|15095.27|15175.78|15095.78|15175.22|15095.22|10
1724952440000|2024-08-29 17:27:20|15175.31|15095.31|15174.1|15094.1|15175.37|15095.37|15174.1|15094.1|10
1724952450000|2024-08-29 17:27:30|15174.04|15094.04|15173.47|15093.47|15174.04|15094.04|15173.39|15093.39|8
1724952460000|2024-08-29 17:27:40|15173.07|15093.07|15170.95|15090.95|15173.07|15093.07|15170.94|15090.94|9
1724952470000|2024-08-29 17:27:50|15171.05|15091.05|15170.78|15090.78|15171.05|15091.05|15170.46|15090.46|7
1724952480000|2024-08-29 17:28:00|15170.79|15090.79|15170|15090|15170.81|15090.81|15169.87|15089.87|9
1724952490000|2024-08-29 17:28:10|15169.91|15089.91|15169.64|15089.64|15170.13|15090.13|15169.64|15089.64|10
1724952500000|2024-08-29 17:28:20|15169.43|15089.43|15168.41|15088.41|15169.43|15089.43|15168.09|15088.09|10
1724952510000|2024-08-29 17:28:30|15167.77|15087.77|15167.41|15087.41|15167.91|15087.91|15167.41|15087.41|7
1724952520000|2024-08-29 17:28:40|15167.17|15087.17|15169.18|15089.18|15172.56|15092.56|15167.17|15087.17|10
1724952530000|2024-08-29 17:28:50|15169.06|15089.06|15169.78|15089.78|15169.83|15089.83|15169.06|15089.06|10
1724952540000|2024-08-29 17:29:00|15169.76|15089.76|15169.34|15089.34|15170.02|15090.02|15169.34|15089.34|10
1724952550000|2024-08-29 17:29:10|15169.47|15089.47|15169.2|15089.2|15169.81|15089.81|15169.2|15089.2|9
1724952560000|2024-08-29 17:29:20|15169.3|15089.3|15169.06|15089.06|15169.59|15089.59|15168.93|15088.93|10
1724952570000|2024-08-29 17:29:30|15169.37|15089.37|15168.99|15088.99|15169.41|15089.41|15168.56|15088.56|9
1724952580000|2024-08-29 17:29:40|15168.98|15088.98|15169.07|15089.07|15169.07|15089.07|15168.78|15088.78|10
1724952590000|2024-08-29 17:29:50|15169.06|15089.06|15169.21|15089.21|15169.21|15089.21|15169.06|15089.06|7
1724952600000|2024-08-29 17:30:00|15169.68|15089.68|15173.91|15093.91|15173.91|15093.91|15169.68|15089.68|9
1724952610000|2024-08-29 17:30:10|15166.09|15086.09|15168.19|15088.19|15168.19|15088.19|15166.09|15086.09|9
1724952620000|2024-08-29 17:30:20|15168.28|15088.28|15170.01|15090.01|15170.16|15090.16|15168.28|15088.28|10
1724952630000|2024-08-29 17:30:30|15169.76|15089.76|15170.06|15090.06|15170.06|15090.06|15169.43|15089.43|10
1724952640000|2024-08-29 17:30:40|15170.27|15090.27|15170.52|15090.52|15170.52|15090.52|15169.77|15089.77|10
1724952650000|2024-08-29 17:30:50|15170.56|15090.56|15171.33|15091.33|15171.37|15091.37|15170.46|15090.46|10
1724952660000|2024-08-29 17:31:00|15171.3|15091.3|15173.87|15093.87|15173.87|15093.87|15171.3|15091.3|10
1724952670000|2024-08-29 17:31:10|15173.95|15093.95|15176.87|15096.87|15177.09|15097.09|15173.95|15093.95|10
1724952680000|2024-08-29 17:31:20|15177.2|15097.2|15177.29|15097.29|15177.29|15097.29|15176.94|15096.94|7
1724952690000|2024-08-29 17:31:30|15177.32|15097.32|15177.53|15097.53|15177.53|15097.53|15177.15|15097.15|9
1724952700000|2024-08-29 17:31:40|15178.01|15098.01|15178.22|15098.22|15178.55|15098.55|15178.01|15098.01|9
1724952710000|2024-08-29 17:31:50|15178.12|15098.12|15178.4|15098.4|15178.6|15098.6|15178.04|15098.04|10
1724952720000|2024-08-29 17:32:00|15178.53|15098.53|15178.37|15098.37|15178.95|15098.95|15178.37|15098.37|10
1724952730000|2024-08-29 17:32:10|15178.55|15098.55|15173.8|15093.8|15178.76|15098.76|15173.55|15093.55|10
1724952740000|2024-08-29 17:32:20|15173.76|15093.76|15174.06|15094.06|15174.12|15094.12|15173.76|15093.76|10
1724952750000|2024-08-29 17:32:30|15174.12|15094.12|15173.95|15093.95|15174.4|15094.4|15173.95|15093.95|9
1724952760000|2024-08-29 17:32:40|15173.41|15093.41|15173.24|15093.24|15173.61|15093.61|15173.23|15093.23|9
1724952770000|2024-08-29 17:32:50|15173.58|15093.58|15173.96|15093.96|15174.04|15094.04|15173.58|15093.58|9
1724952780000|2024-08-29 17:33:00|15174.04|15094.04|15173.79|15093.79|15174.04|15094.04|15173.79|15093.79|10
1724952790000|2024-08-29 17:33:10|15173.8|15093.8|15174.7|15094.7|15174.84|15094.84|15173.8|15093.8|9
1724952800000|2024-08-29 17:33:20|15174.78|15094.78|15174.21|15094.21|15174.88|15094.88|15173.5|15093.5|9
1724952810000|2024-08-29 17:33:30|15174.42|15094.42|15174.74|15094.74|15174.85|15094.85|15174.32|15094.32|10
1724952820000|2024-08-29 17:33:40|15174.73|15094.73|15180.96|15100.96|15180.99|15100.99|15174.69|15094.69|9
1724952830000|2024-08-29 17:33:50|15181.28|15101.28|15181.07|15101.07|15181.28|15101.28|15181.02|15101.02|7
1724952840000|2024-08-29 17:34:00|15180.8|15100.8|15178.49|15098.49|15180.8|15100.8|15178.49|15098.49|9
1724952850000|2024-08-29 17:34:10|15178.16|15098.16|15175.64|15095.64|15178.16|15098.16|15175.64|15095.64|9
1724952860000|2024-08-29 17:34:20|15175.46|15095.46|15172.67|15092.67|15175.46|15095.46|15172.67|15092.67|10
1724952870000|2024-08-29 17:34:30|15172.71|15092.71|15173.54|15093.54|15173.54|15093.54|15172.71|15092.71|10
1724952880000|2024-08-29 17:34:40|15173.58|15093.58|15173.68|15093.68|15173.74|15093.74|15173.22|15093.22|10
1724952890000|2024-08-29 17:34:50|15173.75|15093.75|15173.7|15093.7|15174.04|15094.04|15173.7|15093.7|9
1724952900000|2024-08-29 17:35:00|15173.75|15093.75|15169.86|15089.86|15173.75|15093.75|15169.64|15089.64|9
1724952910000|2024-08-29 17:35:10|15170.06|15090.06|15171.01|15091.01|15171.01|15091.01|15170.06|15090.06|10
1724952920000|2024-08-29 17:35:20|15170.95|15090.95|15171.68|15091.68|15171.99|15091.99|15170.95|15090.95|10
1724952930000|2024-08-29 17:35:30|15171.57|15091.57|15173.06|15093.06|15173.06|15093.06|15171.57|15091.57|9
1724952940000|2024-08-29 17:35:40|15172.88|15092.88|15174.54|15094.54|15174.54|15094.54|15172.88|15092.88|10
1724952950000|2024-08-29 17:35:50|15175.19|15095.19|15175.16|15095.16|15175.24|15095.24|15174.93|15094.93|10
1724952960000|2024-08-29 17:36:00|15175.62|15095.62|15175.82|15095.82|15176.45|15096.45|15175.62|15095.62|10
1724952970000|2024-08-29 17:36:10|15176.16|15096.16|15177.33|15097.33|15177.33|15097.33|15176.16|15096.16|10
1724952980000|2024-08-29 17:36:20|15177.45|15097.45|15177.55|15097.55|15178.39|15098.39|15177.45|15097.45|7
1724952990000|2024-08-29 17:36:30|15177.52|15097.52|15178.43|15098.43|15178.43|15098.43|15177.36|15097.36|10
1724953000000|2024-08-29 17:36:40|15178.64|15098.64|15179.38|15099.38|15179.39|15099.39|15178.64|15098.64|9
1724953010000|2024-08-29 17:36:50|15179.28|15099.28|15180.47|15100.47|15180.68|15100.68|15179.28|15099.28|10
1724953020000|2024-08-29 17:37:00|15182.94|15102.94|15183.49|15103.49|15183.49|15103.49|15182.94|15102.94|10
1724953030000|2024-08-29 17:37:10|15183.63|15103.63|15185.91|15105.91|15185.91|15105.91|15183.61|15103.61|10
1724953040000|2024-08-29 17:37:20|15186.46|15106.46|15187.21|15107.21|15187.62|15107.62|15186.46|15106.46|9
1724953050000|2024-08-29 17:37:30|15187.02|15107.02|15189.62|15109.62|15189.62|15109.62|15186.55|15106.55|10
1724953060000|2024-08-29 17:37:40|15189.92|15109.92|15191.02|15111.02|15191.02|15111.02|15189.64|15109.64|9
1724953070000|2024-08-29 17:37:50|15191.23|15111.23|15192.15|15112.15|15192.43|15112.43|15191.23|15111.23|10
1724953080000|2024-08-29 17:38:00|15192.18|15112.18|15195|15115|15195|15115|15191.87|15111.87|9
1724953090000|2024-08-29 17:38:10|15195.01|15115.01|15195.68|15115.68|15195.68|15115.68|15194.91|15114.91|9
1724953100000|2024-08-29 17:38:20|15196.03|15116.03|15195.7|15115.7|15196.59|15116.59|15195.7|15115.7|10
1724953110000|2024-08-29 17:38:30|15195.73|15115.73|15196.04|15116.04|15196.43|15116.43|15195.53|15115.53|9
1724953120000|2024-08-29 17:38:40|15195.54|15115.54|15191.8|15111.8|15195.54|15115.54|15191.8|15111.8|10
1724953130000|2024-08-29 17:38:50|15191.3|15111.3|15190.61|15110.61|15191.3|15111.3|15190.61|15110.61|7
1724953140000|2024-08-29 17:39:00|15190.58|15110.58|15189.54|15109.54|15190.58|15110.58|15189.42|15109.42|8
1724953150000|2024-08-29 17:39:10|15189.62|15109.62|15192.11|15112.11|15192.11|15112.11|15189.62|15109.62|9
1724953160000|2024-08-29 17:39:20|15192.26|15112.26|15193.32|15113.32|15193.33|15113.33|15192.26|15112.26|10
1724953170000|2024-08-29 17:39:30|15193.33|15113.33|15194.4|15114.4|15194.4|15114.4|15193.33|15113.33|10
1724953180000|2024-08-29 17:39:40|15194.26|15114.26|15192.83|15112.83|15194.27|15114.27|15192.83|15112.83|10
1724953190000|2024-08-29 17:39:50|15192.92|15112.92|15188.69|15108.69|15192.92|15112.92|15188.69|15108.69|10
1724953200000|2024-08-29 17:40:00|15188.78|15108.78|15187.12|15107.12|15188.78|15108.78|15187.12|15107.12|9
1724953210000|2024-08-29 17:40:10|15187.1|15107.1|15186.04|15106.04|15187.1|15107.1|15185.89|15105.89|10
1724953220000|2024-08-29 17:40:20|15185.97|15105.97|15184.2|15104.2|15185.97|15105.97|15184.2|15104.2|9
1724953230000|2024-08-29 17:40:30|15184.24|15104.24|15185.19|15105.19|15185.2|15105.2|15183.84|15103.84|9
1724953240000|2024-08-29 17:40:40|15185.21|15105.21|15187.03|15107.03|15187.03|15107.03|15185.21|15105.21|10
1724953250000|2024-08-29 17:40:50|15187.06|15107.06|15187.98|15107.98|15188.1|15108.1|15187.06|15107.06|9
1724953260000|2024-08-29 17:41:00|15188.01|15108.01|15186.28|15106.28|15188.2|15108.2|15186.11|15106.11|8
1724953270000|2024-08-29 17:41:10|15184.93|15104.93|15186.17|15106.17|15186.81|15106.81|15181.78|15101.78|10
1724953280000|2024-08-29 17:41:20|15186|15106|15186.48|15106.48|15186.48|15106.48|15185.73|15105.73|10
1724953290000|2024-08-29 17:41:30|15186.61|15106.61|15186.62|15106.62|15186.84|15106.84|15186.54|15106.54|10
1724953300000|2024-08-29 17:41:40|15186.56|15106.56|15185.78|15105.78|15186.88|15106.88|15185.78|15105.78|9
1724953310000|2024-08-29 17:41:50|15185.74|15105.74|15187.05|15107.05|15187.05|15107.05|15185.74|15105.74|9
1724953320000|2024-08-29 17:42:00|15186.91|15106.91|15186.92|15106.92|15187.45|15107.45|15186.56|15106.56|10
1724953330000|2024-08-29 17:42:10|15186.65|15106.65|15185.4|15105.4|15186.65|15106.65|15185.26|15105.26|9
1724953340000|2024-08-29 17:42:20|15184.72|15104.72|15183.82|15103.82|15184.72|15104.72|15183.82|15103.82|10
1724953350000|2024-08-29 17:42:30|15183.83|15103.83|15184.9|15104.9|15184.9|15104.9|15183.81|15103.81|9
1724953360000|2024-08-29 17:42:40|15184.87|15104.87|15186.96|15106.96|15186.96|15106.96|15184.87|15104.87|8
1724953370000|2024-08-29 17:42:50|15186.99|15106.99|15189.9|15109.9|15189.9|15109.9|15186.99|15106.99|10
1724953380000|2024-08-29 17:43:00|15190.61|15110.61|15189.56|15109.56|15190.8|15110.8|15185.42|15105.42|10
1724953390000|2024-08-29 17:43:10|15189.8|15109.8|15189.58|15109.58|15190.07|15110.07|15189.58|15109.58|10
1724953400000|2024-08-29 17:43:20|15189.57|15109.57|15191.14|15111.14|15191.62|15111.62|15189.57|15109.57|10
1724953410000|2024-08-29 17:43:30|15191.24|15111.24|15192.92|15112.92|15192.92|15112.92|15191.24|15111.24|10
1724953420000|2024-08-29 17:43:40|15192.33|15112.33|15192.8|15112.8|15192.98|15112.98|15192.28|15112.28|10
1724953430000|2024-08-29 17:43:50|15192.97|15112.97|15197.36|15117.36|15197.36|15117.36|15192.97|15112.97|10
1724953440000|2024-08-29 17:44:00|15197.39|15117.39|15197.99|15117.99|15197.99|15117.99|15197.39|15117.39|10
1724953450000|2024-08-29 17:44:10|15198.01|15118.01|15197.33|15117.33|15198.01|15118.01|15196.96|15116.96|9
1724953460000|2024-08-29 17:44:20|15197.34|15117.34|15197.84|15117.84|15197.84|15117.84|15197.01|15117.01|9
1724953470000|2024-08-29 17:44:30|15197.74|15117.74|15197.48|15117.48|15197.74|15117.74|15196.85|15116.85|10
1724953480000|2024-08-29 17:44:40|15198.02|15118.02|15197.63|15117.63|15198.02|15118.02|15197.02|15117.02|10
1724953490000|2024-08-29 17:44:50|15197.28|15117.28|15199.46|15119.46|15199.71|15119.71|15197.28|15117.28|10
1724953500000|2024-08-29 17:45:00|15199.43|15119.43|15199.82|15119.82|15199.91|15119.91|15199.25|15119.25|10
1724953510000|2024-08-29 17:45:10|15199.68|15119.68|15196.93|15116.93|15199.68|15119.68|15196.93|15116.93|10
1724953520000|2024-08-29 17:45:20|15196.89|15116.89|15195.18|15115.18|15197.56|15117.56|15195.18|15115.18|10
1724953530000|2024-08-29 17:45:30|15195.38|15115.38|15196.31|15116.31|15196.31|15116.31|15195.04|15115.04|10
1724953540000|2024-08-29 17:45:40|15196.09|15116.09|15195.87|15115.87|15196.1|15116.1|15195.82|15115.82|9
1724953550000|2024-08-29 17:45:50|15195.8|15115.8|15194.19|15114.19|15195.8|15115.8|15194.19|15114.19|10
1724953560000|2024-08-29 17:46:00|15193.99|15113.99|15191.96|15111.96|15193.99|15113.99|15191.96|15111.96|10
1724953570000|2024-08-29 17:46:10|15192.03|15112.03|15189.79|15109.79|15192.15|15112.15|15189.79|15109.79|10
1724953580000|2024-08-29 17:46:20|15189.56|15109.56|15188.24|15108.24|15189.56|15109.56|15188.24|15108.24|9
1724953590000|2024-08-29 17:46:30|15188.21|15108.21|15188.6|15108.6|15188.6|15108.6|15188.17|15108.17|9
1724953600000|2024-08-29 17:46:40|15187.94|15107.94|15187.32|15107.32|15187.94|15107.94|15187.32|15107.32|8
1724953610000|2024-08-29 17:46:50|15187.33|15107.33|15188.75|15108.75|15188.75|15108.75|15187.33|15107.33|9
1724953620000|2024-08-29 17:47:00|15188.69|15108.69|15188.91|15108.91|15188.91|15108.91|15188.69|15108.69|7
1724953630000|2024-08-29 17:47:10|15188.68|15108.68|15186.85|15106.85|15188.76|15108.76|15186.85|15106.85|8
1724953640000|2024-08-29 17:47:20|15186.68|15106.68|15182.95|15102.95|15186.68|15106.68|15182.95|15102.95|10
1724953650000|2024-08-29 17:47:30|15183.03|15103.03|15181.52|15101.52|15183.3|15103.3|15181.45|15101.45|10
1724953660000|2024-08-29 17:47:40|15181.32|15101.32|15183.77|15103.77|15183.77|15103.77|15181.32|15101.32|10
1724953670000|2024-08-29 17:47:50|15183.8|15103.8|15185.87|15105.87|15186.07|15106.07|15183.8|15103.8|10
1724953680000|2024-08-29 17:48:00|15185.91|15105.91|15186.83|15106.83|15187.59|15107.59|15185.68|15105.68|10
1724953690000|2024-08-29 17:48:10|15186.84|15106.84|15184.25|15104.25|15186.84|15106.84|15183.49|15103.49|8
1724953700000|2024-08-29 17:48:20|15182.99|15102.99|15178.81|15098.81|15182.99|15102.99|15178.81|15098.81|10
1724953710000|2024-08-29 17:48:30|15178.09|15098.09|15177.07|15097.07|15178.32|15098.32|15177.07|15097.07|10
1724953720000|2024-08-29 17:48:40|15177.16|15097.16|15174.45|15094.45|15177.16|15097.16|15174.45|15094.45|8
1724953730000|2024-08-29 17:48:50|15174.06|15094.06|15167.01|15087.01|15174.06|15094.06|15167.01|15087.01|10
1724953740000|2024-08-29 17:49:00|15166.56|15086.56|15167.52|15087.52|15167.52|15087.52|15166.44|15086.44|10
1724953750000|2024-08-29 17:49:10|15167.8|15087.8|15171.03|15091.03|15171.03|15091.03|15167.8|15087.8|10
1724953760000|2024-08-29 17:49:20|15170.97|15090.97|15172.85|15092.85|15173.21|15093.21|15170.97|15090.97|10
1724953770000|2024-08-29 17:49:30|15172.74|15092.74|15179.14|15099.14|15179.18|15099.18|15172.74|15092.74|10
1724953780000|2024-08-29 17:49:40|15179.16|15099.16|15179.91|15099.91|15180.45|15100.45|15179.16|15099.16|9
1724953790000|2024-08-29 17:49:50|15179.64|15099.64|15180.15|15100.15|15180.28|15100.28|15179.08|15099.08|10
1724953800000|2024-08-29 17:50:00|15180.18|15100.18|15181.57|15101.57|15181.81|15101.81|15179.46|15099.46|9
1724953810000|2024-08-29 17:50:10|15181.35|15101.35|15179.33|15099.33|15181.35|15101.35|15179.33|15099.33|10
1724953820000|2024-08-29 17:50:20|15179.24|15099.24|15178.76|15098.76|15180|15100|15178.49|15098.49|10
1724953830000|2024-08-29 17:50:30|15178.27|15098.27|15178.58|15098.58|15178.66|15098.66|15177.59|15097.59|10
1724953840000|2024-08-29 17:50:40|15178.88|15098.88|15179.53|15099.53|15179.53|15099.53|15178.88|15098.88|9
1724953850000|2024-08-29 17:50:50|15179.76|15099.76|15179.59|15099.59|15179.79|15099.79|15179.59|15099.59|8
1724953860000|2024-08-29 17:51:00|15179.62|15099.62|15184.72|15104.72|15184.72|15104.72|15179.62|15099.62|10
1724953870000|2024-08-29 17:51:10|15184.78|15104.78|15189.01|15109.01|15189.01|15109.01|15184.36|15104.36|10
1724953880000|2024-08-29 17:51:20|15189.06|15109.06|15189.15|15109.15|15189.47|15109.47|15189.06|15109.06|9
1724953890000|2024-08-29 17:51:30|15189.11|15109.11|15189.46|15109.46|15189.46|15109.46|15188.62|15108.62|10
1724953900000|2024-08-29 17:51:40|15189.14|15109.14|15190.16|15110.16|15190.16|15110.16|15188.73|15108.73|10
1724953910000|2024-08-29 17:51:50|15189.94|15109.94|15189.84|15109.84|15189.94|15109.94|15189.67|15109.67|8
1724953920000|2024-08-29 17:52:00|15189.74|15109.74|15188.55|15108.55|15189.8|15109.8|15188.55|15108.55|10
1724953930000|2024-08-29 17:52:10|15188.49|15108.49|15185.75|15105.75|15188.49|15108.49|15185.73|15105.73|10
1724953940000|2024-08-29 17:52:20|15186.15|15106.15|15185.77|15105.77|15186.3|15106.3|15185.3|15105.3|10
1724953950000|2024-08-29 17:52:30|15185.55|15105.55|15185.3|15105.3|15186.09|15106.09|15185.18|15105.18|10
1724953960000|2024-08-29 17:52:40|15185.19|15105.19|15184.43|15104.43|15185.39|15105.39|15184.43|15104.43|10
1724953970000|2024-08-29 17:52:50|15184.7|15104.7|15185.66|15105.66|15185.66|15105.66|15184.7|15104.7|9
1724953980000|2024-08-29 17:53:00|15185.85|15105.85|15188.62|15108.62|15188.62|15108.62|15185.85|15105.85|10
1724953990000|2024-08-29 17:53:10|15188.69|15108.69|15192.56|15112.56|15192.66|15112.66|15188.69|15108.69|10
1724954000000|2024-08-29 17:53:20|15192.51|15112.51|15193.58|15113.58|15193.58|15113.58|15192.41|15112.41|10
1724954010000|2024-08-29 17:53:30|15193.72|15113.72|15193.97|15113.97|15194.04|15114.04|15193.72|15113.72|8
1724954020000|2024-08-29 17:53:40|15193.96|15113.96|15193.78|15113.78|15194.24|15114.24|15193.78|15113.78|9
1724954030000|2024-08-29 17:53:50|15193.66|15113.66|15193.84|15113.84|15193.96|15113.96|15193.62|15113.62|9
1724954040000|2024-08-29 17:54:00|15193.83|15113.83|15195.63|15115.63|15195.63|15115.63|15193.63|15113.63|10
1724954050000|2024-08-29 17:54:10|15195.23|15115.23|15194.08|15114.08|15195.23|15115.23|15194.08|15114.08|10
1724954060000|2024-08-29 17:54:20|15193.91|15113.91|15193.09|15113.09|15194.11|15114.11|15193.09|15113.09|9
1724954070000|2024-08-29 17:54:30|15193.02|15113.02|15192.71|15112.71|15193.04|15113.04|15192.5|15112.5|10
1724954080000|2024-08-29 17:54:40|15192.59|15112.59|15188.29|15108.29|15192.6|15112.6|15187.41|15107.41|9
1724954090000|2024-08-29 17:54:50|15188.44|15108.44|15189.48|15109.48|15189.48|15109.48|15188.33|15108.33|9
1724954100000|2024-08-29 17:55:00|15189.65|15109.65|15190.56|15110.56|15190.56|15110.56|15189.17|15109.17|8
1724954110000|2024-08-29 17:55:10|15190.45|15110.45|15191.29|15111.29|15191.29|15111.29|15190.31|15110.31|9
1724954120000|2024-08-29 17:55:20|15191.28|15111.28|15191.66|15111.66|15192.01|15112.01|15191.25|15111.25|10
1724954130000|2024-08-29 17:55:30|15191.87|15111.87|15190.44|15110.44|15192.2|15112.2|15190.44|15110.44|9
1724954140000|2024-08-29 17:55:40|15190.4|15110.4|15190.05|15110.05|15190.53|15110.53|15189.89|15109.89|9
1724954150000|2024-08-29 17:55:50|15190.06|15110.06|15189.76|15109.76|15190.14|15110.14|15189.76|15109.76|10
1724954160000|2024-08-29 17:56:00|15189.83|15109.83|15189.44|15109.44|15189.83|15109.83|15189.44|15109.44|8
1724954170000|2024-08-29 17:56:10|15189.43|15109.43|15190.25|15110.25|15190.25|15110.25|15189.42|15109.42|4
1724954180000|2024-08-29 17:56:20|15190.27|15110.27|15192.8|15112.8|15193.47|15113.47|15190.27|15110.27|10
1724954190000|2024-08-29 17:56:30|15192.9|15112.9|15193|15113|15194.02|15114.02|15192.9|15112.9|10
1724954200000|2024-08-29 17:56:40|15193.07|15113.07|15192.5|15112.5|15193.08|15113.08|15192.17|15112.17|8
1724954210000|2024-08-29 17:56:50|15192.36|15112.36|15190.64|15110.64|15192.36|15112.36|15190.64|15110.64|10
1724954220000|2024-08-29 17:57:00|15190.45|15110.45|15190.74|15110.74|15190.74|15110.74|15190.45|15110.45|10
1724954230000|2024-08-29 17:57:10|15190.72|15110.72|15190.47|15110.47|15190.72|15110.72|15190.42|15110.42|7
1724954240000|2024-08-29 17:57:20|15190.49|15110.49|15190.53|15110.53|15190.59|15110.59|15190.29|15110.29|8
1724954250000|2024-08-29 17:57:30|15190.7|15110.7|15190.17|15110.17|15190.7|15110.7|15190.15|15110.15|9
1724954260000|2024-08-29 17:57:40|15190.26|15110.26|15188.89|15108.89|15190.32|15110.32|15188.89|15108.89|8
1724954270000|2024-08-29 17:57:50|15188.76|15108.76|15187.29|15107.29|15188.76|15108.76|15187.29|15107.29|9
1724954280000|2024-08-29 17:58:00|15187.41|15107.41|15188.13|15108.13|15188.13|15108.13|15187.3|15107.3|9
1724954290000|2024-08-29 17:58:10|15188.32|15108.32|15189.79|15109.79|15189.79|15109.79|15188.32|15108.32|10
1724954300000|2024-08-29 17:58:20|15189.8|15109.8|15189.88|15109.88|15190.08|15110.08|15189.71|15109.71|10
1724954310000|2024-08-29 17:58:30|15190.08|15110.08|15189.68|15109.68|15190.08|15110.08|15188.96|15108.96|9
1724954320000|2024-08-29 17:58:40|15189.67|15109.67|15197.44|15117.44|15197.44|15117.44|15189.45|15109.45|10
1724954330000|2024-08-29 17:58:50|15197.43|15117.43|15196.9|15116.9|15197.53|15117.53|15196.8|15116.8|10
1724954340000|2024-08-29 17:59:00|15196.49|15116.49|15200.33|15120.33|15200.33|15120.33|15196.46|15116.46|10
1724954350000|2024-08-29 17:59:10|15200.63|15120.63|15202.54|15122.54|15202.54|15122.54|15200.63|15120.63|10
1724954360000|2024-08-29 17:59:20|15202.07|15122.07|15201.54|15121.54|15202.6|15122.6|15201.54|15121.54|10
1724954370000|2024-08-29 17:59:30|15202.25|15122.25|15201.58|15121.58|15202.25|15122.25|15201.54|15121.54|10
1724954380000|2024-08-29 17:59:40|15202.19|15122.19|15202.09|15122.09|15202.43|15122.43|15201.73|15121.73|9
1724954390000|2024-08-29 17:59:50|15202.31|15122.31|15202.43|15122.43|15202.54|15122.54|15201.97|15121.97|8
1724954400000|2024-08-29 18:00:00|15203.22|15123.22|15204.28|15124.28|15204.64|15124.64|15203.22|15123.22|10
1724954410000|2024-08-29 18:00:10|15204.49|15124.49|15203.93|15123.93|15204.78|15124.78|15203.81|15123.81|10
1724954420000|2024-08-29 18:00:20|15203.98|15123.98|15195.87|15115.87|15203.98|15123.98|15195.87|15115.87|10
1724954430000|2024-08-29 18:00:30|15195.45|15115.45|15195.14|15115.14|15196.29|15116.29|15195.14|15115.14|10
1724954440000|2024-08-29 18:00:40|15194.55|15114.55|15192.2|15112.2|15194.55|15114.55|15192.2|15112.2|9
1724954450000|2024-08-29 18:00:50|15192.21|15112.21|15188.75|15108.75|15192.21|15112.21|15188.67|15108.67|8
1724954460000|2024-08-29 18:01:00|15188.59|15108.59|15186.88|15106.88|15188.59|15108.59|15186.88|15106.88|9
1724954470000|2024-08-29 18:01:10|15187.93|15107.93|15185.05|15105.05|15187.93|15107.93|15185.05|15105.05|10
1724954480000|2024-08-29 18:01:20|15184.22|15104.22|15185.07|15105.07|15185.07|15105.07|15184.22|15104.22|9
1724954490000|2024-08-29 18:01:30|15184.93|15104.93|15184.58|15104.58|15185.02|15105.02|15184.57|15104.57|9
1724954500000|2024-08-29 18:01:40|15184.39|15104.39|15183.24|15103.24|15184.39|15104.39|15183.08|15103.08|10
1724954510000|2024-08-29 18:01:50|15182.91|15102.91|15177.89|15097.89|15182.91|15102.91|15177.89|15097.89|10
1724954520000|2024-08-29 18:02:00|15177.49|15097.49|15177.03|15097.03|15177.49|15097.49|15176.6|15096.6|10
1724954530000|2024-08-29 18:02:10|15177.24|15097.24|15177.48|15097.48|15177.82|15097.82|15177.24|15097.24|9
1724954540000|2024-08-29 18:02:20|15177.26|15097.26|15178.6|15098.6|15178.6|15098.6|15177.12|15097.12|8
1724954550000|2024-08-29 18:02:30|15178.41|15098.41|15176.52|15096.52|15179.12|15099.12|15176.52|15096.52|10
1724954560000|2024-08-29 18:02:40|15176.71|15096.71|15177.39|15097.39|15177.59|15097.59|15176.71|15096.71|9
1724954570000|2024-08-29 18:02:50|15177.52|15097.52|15178.37|15098.37|15178.37|15098.37|15177.37|15097.37|8
1724954580000|2024-08-29 18:03:00|15178.35|15098.35|15180.75|15100.75|15180.75|15100.75|15178.35|15098.35|10
1724954590000|2024-08-29 18:03:10|15181.12|15101.12|15182.09|15102.09|15182.09|15102.09|15181.04|15101.04|10
1724954600000|2024-08-29 18:03:20|15183.05|15103.05|15183.85|15103.85|15184.02|15104.02|15183.05|15103.05|10
1724954610000|2024-08-29 18:03:30|15183.86|15103.86|15182.32|15102.32|15183.87|15103.87|15182.05|15102.05|9
1724954620000|2024-08-29 18:03:40|15182.25|15102.25|15180.69|15100.69|15182.25|15102.25|15180.69|15100.69|10
1724954630000|2024-08-29 18:03:50|15180.79|15100.79|15182.62|15102.62|15182.62|15102.62|15180.77|15100.77|10
1724954640000|2024-08-29 18:04:00|15182.95|15102.95|15184.24|15104.24|15184.24|15104.24|15182.95|15102.95|10
1724954650000|2024-08-29 18:04:10|15184.66|15104.66|15184.12|15104.12|15184.66|15104.66|15183.53|15103.53|10
1724954660000|2024-08-29 18:04:20|15184.08|15104.08|15186.14|15106.14|15186.14|15106.14|15184.08|15104.08|9
1724954670000|2024-08-29 18:04:30|15185.96|15105.96|15184.88|15104.88|15185.96|15105.96|15184.88|15104.88|10
1724954680000|2024-08-29 18:04:40|15184.53|15104.53|15184.47|15104.47|15184.53|15104.53|15184.27|15104.27|8
1724954690000|2024-08-29 18:04:50|15184.81|15104.81|15185.6|15105.6|15185.6|15105.6|15184.2|15104.2|10
1724954700000|2024-08-29 18:05:00|15185.76|15105.76|15186.76|15106.76|15186.85|15106.85|15185.76|15105.76|10
1724954710000|2024-08-29 18:05:10|15186.53|15106.53|15185.83|15105.83|15186.53|15106.53|15185.7|15105.7|10
1724954720000|2024-08-29 18:05:20|15185.92|15105.92|15184.27|15104.27|15185.92|15105.92|15184.27|15104.27|10
1724954730000|2024-08-29 18:05:30|15184.37|15104.37|15182.74|15102.74|15184.37|15104.37|15182.74|15102.74|9
1724954740000|2024-08-29 18:05:40|15182.44|15102.44|15180.48|15100.48|15182.84|15102.84|15180.48|15100.48|10
1724954750000|2024-08-29 18:05:50|15180.1|15100.1|15178.57|15098.57|15180.1|15100.1|15178.57|15098.57|10
1724954760000|2024-08-29 18:06:00|15178.53|15098.53|15178.31|15098.31|15178.86|15098.86|15178.31|15098.31|9
1724954770000|2024-08-29 18:06:10|15178.22|15098.22|15176.31|15096.31|15178.22|15098.22|15176.31|15096.31|10
1724954780000|2024-08-29 18:06:20|15175.17|15095.17|15171.36|15091.36|15175.17|15095.17|15171.36|15091.36|10
1724954790000|2024-08-29 18:06:30|15170.87|15090.87|15170.78|15090.78|15171.22|15091.22|15170.78|15090.78|10
1724954800000|2024-08-29 18:06:40|15170.98|15090.98|15167.08|15087.08|15170.98|15090.98|15167.08|15087.08|10
1724954810000|2024-08-29 18:06:50|15167.59|15087.59|15159.38|15079.38|15167.59|15087.59|15159.38|15079.38|9
1724954820000|2024-08-29 18:07:00|15159.14|15079.14|15157.29|15077.29|15159.14|15079.14|15157.29|15077.29|10
1724954830000|2024-08-29 18:07:10|15157.07|15077.07|15155.73|15075.73|15157.07|15077.07|15155.73|15075.73|10
1724954840000|2024-08-29 18:07:20|15155.4|15075.4|15155.59|15075.59|15155.95|15075.95|15155.15|15075.15|10
1724954850000|2024-08-29 18:07:30|15155.69|15075.69|15155.09|15075.09|15155.82|15075.82|15155.09|15075.09|9
1724954860000|2024-08-29 18:07:40|15154.93|15074.93|15148.94|15068.94|15154.93|15074.93|15148.94|15068.94|10
1724954870000|2024-08-29 18:07:50|15146.82|15066.82|15142.56|15062.56|15146.82|15066.82|15142.56|15062.56|10
1724954880000|2024-08-29 18:08:00|15141.93|15061.93|15143.11|15063.11|15143.11|15063.11|15141.61|15061.61|7
1724954890000|2024-08-29 18:08:10|15143|15063|15141.76|15061.76|15143|15063|15141.76|15061.76|9
1724954900000|2024-08-29 18:08:20|15141.18|15061.18|15139.3|15059.3|15141.5|15061.5|15139.3|15059.3|8
1724954910000|2024-08-29 18:08:30|15139.33|15059.33|15138.94|15058.94|15139.43|15059.43|15138.94|15058.94|10
1724954920000|2024-08-29 18:08:40|15139.31|15059.31|15140.87|15060.87|15141.1|15061.1|15139.31|15059.31|10
1724954930000|2024-08-29 18:08:50|15140.89|15060.89|15137.44|15057.44|15140.89|15060.89|15137.44|15057.44|10
1724954940000|2024-08-29 18:09:00|15137.45|15057.45|15132.74|15052.74|15137.45|15057.45|15132.74|15052.74|10
1724954950000|2024-08-29 18:09:10|15133.88|15053.88|15131.81|15051.81|15133.88|15053.88|15131.81|15051.81|10
1724954960000|2024-08-29 18:09:20|15132.49|15052.49|15121.73|15041.73|15132.49|15052.49|15121.73|15041.73|10
1724954970000|2024-08-29 18:09:30|15116.64|15036.64|15109.22|15029.22|15116.64|15036.64|15108.34|15028.34|10
1724954980000|2024-08-29 18:09:40|15109|15029|15111.35|15031.35|15111.88|15031.88|15109|15029|10
1724954990000|2024-08-29 18:09:50|15112.03|15032.03|15111.69|15031.69|15112.9|15032.9|15111.2|15031.2|10
1724955000000|2024-08-29 18:10:00|15111.9|15031.9|15110.43|15030.43|15112.05|15032.05|15110.01|15030.01|10
1724955010000|2024-08-29 18:10:10|15110.27|15030.27|15106.62|15026.62|15110.37|15030.37|15106.62|15026.62|10
1724955020000|2024-08-29 18:10:20|15105.2|15025.2|15097.64|15017.64|15105.6|15025.6|15097.64|15017.64|10
1724955030000|2024-08-29 18:10:30|15095.96|15015.96|15089.32|15009.32|15095.96|15015.96|15089.32|15009.32|10
1724955040000|2024-08-29 18:10:40|15084.89|15004.89|15071.26|14991.26|15084.89|15004.89|15071.11|14991.11|10
1724955050000|2024-08-29 18:10:50|15068.97|14988.97|15058.22|14978.22|15068.97|14988.97|15058.22|14978.22|10
1724955060000|2024-08-29 18:11:00|15057.31|14977.31|15056.75|14976.75|15060.07|14980.07|15055.79|14975.79|10
1724955070000|2024-08-29 18:11:10|15055.79|14975.79|15055.38|14975.38|15055.79|14975.79|15053.54|14973.54|10
1724955080000|2024-08-29 18:11:20|15056.44|14976.44|15056.99|14976.99|15056.99|14976.99|15054.72|14974.72|10
1724955090000|2024-08-29 18:11:30|15057.17|14977.17|15058.05|14978.05|15058.34|14978.34|15054.66|14974.66|10
1724955100000|2024-08-29 18:11:40|15057.7|14977.7|15058.7|14978.7|15058.7|14978.7|15056.94|14976.94|10
1724955110000|2024-08-29 18:11:50|15059.11|14979.11|15062.24|14982.24|15062.24|14982.24|15059.11|14979.11|10
1724955120000|2024-08-29 18:12:00|15062.33|14982.33|15068.11|14988.11|15068.11|14988.11|15062.33|14982.33|10
1724955130000|2024-08-29 18:12:10|15068.28|14988.28|15066.59|14986.59|15070.69|14990.69|15066.48|14986.48|10
1724955140000|2024-08-29 18:12:20|15067.45|14987.45|15076.99|14996.99|15076.99|14996.99|15067.45|14987.45|10
1724955150000|2024-08-29 18:12:30|15076.46|14996.46|15078.38|14998.38|15079.54|14999.54|15076.46|14996.46|10
1724955160000|2024-08-29 18:12:40|15078.53|14998.53|15077.69|14997.69|15079.09|14999.09|15077.6|14997.6|10
1724955170000|2024-08-29 18:12:50|15077.63|14997.63|15074.89|14994.89|15077.82|14997.82|15074.8|14994.8|10
1724955180000|2024-08-29 18:13:00|15073.02|14993.02|15068.19|14988.19|15073.02|14993.02|15067.59|14987.59|10
1724955190000|2024-08-29 18:13:10|15068.28|14988.28|15069.4|14989.4|15069.44|14989.44|15067.92|14987.92|10
1724955200000|2024-08-29 18:13:20|15068.08|14988.08|15067.48|14987.48|15068.76|14988.76|15067.48|14987.48|10
1724955210000|2024-08-29 18:13:30|15067.78|14987.78|15070.23|14990.23|15070.54|14990.54|15067.72|14987.72|10
1724955220000|2024-08-29 18:13:40|15070.75|14990.75|15073.94|14993.94|15073.99|14993.99|15070.46|14990.46|10
1724955230000|2024-08-29 18:13:50|15073.45|14993.45|15071.58|14991.58|15073.45|14993.45|15071.58|14991.58|9
1724955240000|2024-08-29 18:14:00|15071.54|14991.54|15073.42|14993.42|15073.57|14993.57|15071.54|14991.54|10
1724955250000|2024-08-29 18:14:10|15073.8|14993.8|15072.74|14992.74|15074.36|14994.36|15072.74|14992.74|10
1724955260000|2024-08-29 18:14:20|15072.22|14992.22|15067.27|14987.27|15072.54|14992.54|15067.27|14987.27|10
1724955270000|2024-08-29 18:14:30|15066.92|14986.92|15064.57|14984.57|15067.41|14987.41|15064.57|14984.57|10
1724955280000|2024-08-29 18:14:40|15064.38|14984.38|15063.74|14983.74|15064.38|14984.38|15063.01|14983.01|10
1724955290000|2024-08-29 18:14:50|15063.93|14983.93|15064.63|14984.63|15064.7|14984.7|15063.93|14983.93|10
1724955300000|2024-08-29 18:15:00|15064.71|14984.71|15062.86|14982.86|15064.86|14984.86|15062.86|14982.86|9
1724955310000|2024-08-29 18:15:10|15061.76|14981.76|15060.56|14980.56|15062.03|14982.03|15060.32|14980.32|10
1724955320000|2024-08-29 18:15:20|15060.78|14980.78|15053.98|14973.98|15060.78|14980.78|15053.52|14973.52|10
1724955330000|2024-08-29 18:15:30|15053.27|14973.27|15033.89|14953.89|15053.27|14973.27|15033.89|14953.89|10
1724955340000|2024-08-29 18:15:40|15032.49|14952.49|15025.14|14945.14|15032.49|14952.49|15025.14|14945.14|10
1724955350000|2024-08-29 18:15:50|15025.17|14945.17|15020.87|14940.87|15025.88|14945.88|15019.31|14939.31|10
1724955360000|2024-08-29 18:16:00|15019.5|14939.5|15021.8|14941.8|15022.08|14942.08|15018.11|14938.11|10
1724955370000|2024-08-29 18:16:10|15022.19|14942.19|15020.69|14940.69|15023.81|14943.81|15020.47|14940.47|10
1724955380000|2024-08-29 18:16:20|15018.92|14938.92|15014.81|14934.81|15018.92|14938.92|15013.7|14933.7|10
1724955390000|2024-08-29 18:16:30|15014.91|14934.91|15010.85|14930.85|15015.89|14935.89|15009.49|14929.49|10
1724955400000|2024-08-29 18:16:40|15011.26|14931.26|15006.99|14926.99|15011.8|14931.8|15006.71|14926.71|10
1724955410000|2024-08-29 18:16:50|15007.07|14927.07|15010.64|14930.64|15011.33|14931.33|15007.07|14927.07|10
1724955420000|2024-08-29 18:17:00|15010.93|14930.93|15012.45|14932.45|15013.07|14933.07|15010.77|14930.77|10
1724955430000|2024-08-29 18:17:10|15012.96|14932.96|15014.68|14934.68|15016.3|14936.3|15012.96|14932.96|10
1724955440000|2024-08-29 18:17:20|15014.04|14934.04|15016.9|14936.9|15017.37|14937.37|15014.04|14934.04|9
1724955450000|2024-08-29 18:17:30|15017.03|14937.03|15023.85|14943.85|15023.85|14943.85|15017.03|14937.03|10
1724955460000|2024-08-29 18:17:40|15024.94|14944.94|15023.68|14943.68|15025.34|14945.34|15022.82|14942.82|10
1724955470000|2024-08-29 18:17:50|15023.73|14943.73|15020|14940|15023.73|14943.73|15020|14940|10
1724955480000|2024-08-29 18:18:00|15018.92|14938.92|15014.28|14934.28|15018.92|14938.92|15013.97|14933.97|10
1724955490000|2024-08-29 18:18:10|15014.29|14934.29|15006.54|14926.54|15014.35|14934.35|15006.54|14926.54|10
1724955500000|2024-08-29 18:18:20|15005.37|14925.37|15005.91|14925.91|15005.91|14925.91|15002.79|14922.79|10
1724955510000|2024-08-29 18:18:30|15006.67|14926.67|15011.78|14931.78|15011.86|14931.86|15006.67|14926.67|9
1724955520000|2024-08-29 18:18:40|15011.74|14931.74|15010.53|14930.53|15011.74|14931.74|15010.13|14930.13|10
1724955530000|2024-08-29 18:18:50|15011.07|14931.07|15013.73|14933.73|15013.73|14933.73|15011.07|14931.07|10
1724955540000|2024-08-29 18:19:00|15014.16|14934.16|15010.83|14930.83|15014.16|14934.16|15010.83|14930.83|10
1724955550000|2024-08-29 18:19:10|15011.6|14931.6|15012.7|14932.7|15012.7|14932.7|15011.6|14931.6|9
1724955560000|2024-08-29 18:19:20|15012.3|14932.3|15011|14931|15012.3|14932.3|15011|14931|10
1724955570000|2024-08-29 18:19:30|15010.99|14930.99|15006.23|14926.23|15010.99|14930.99|15006.23|14926.23|10
1724955580000|2024-08-29 18:19:40|15005.57|14925.57|15000.17|14920.17|15005.57|14925.57|15000.17|14920.17|10
1724955590000|2024-08-29 18:19:50|14995.77|14915.77|14992.77|14912.77|14995.77|14915.77|14992.77|14912.77|10
1724955600000|2024-08-29 18:20:00|14991.8|14911.8|14985.23|14905.23|14991.8|14911.8|14983.9|14903.9|10
1724955610000|2024-08-29 18:20:10|14985.58|14905.58|14984.83|14904.83|14986.57|14906.57|14984.83|14904.83|10
1724955620000|2024-08-29 18:20:20|14984.7|14904.7|14988.17|14908.17|14988.17|14908.17|14983.97|14903.97|10
1724955630000|2024-08-29 18:20:30|14988.16|14908.16|14990.34|14910.34|14991.46|14911.46|14988.16|14908.16|10
1724955640000|2024-08-29 18:20:40|14989.65|14909.65|14988.78|14908.78|14990.66|14910.66|14988.78|14908.78|10
1724955650000|2024-08-29 18:20:50|14988.33|14908.33|14986.22|14906.22|14988.33|14908.33|14986.22|14906.22|10
1724955660000|2024-08-29 18:21:00|14986.88|14906.88|14986.99|14906.99|14987.12|14907.12|14986.21|14906.21|10
1724955670000|2024-08-29 18:21:10|14987.35|14907.35|14989.29|14909.29|14989.29|14909.29|14987.24|14907.24|10
1724955680000|2024-08-29 18:21:20|14989.77|14909.77|14988.59|14908.59|14991.04|14911.04|14988.59|14908.59|10
1724955690000|2024-08-29 18:21:30|14988.75|14908.75|14984.69|14904.69|14988.8|14908.8|14983.59|14903.59|10
1724955700000|2024-08-29 18:21:40|14984.77|14904.77|14984.29|14904.29|14985.66|14905.66|14984|14904|10
1724955710000|2024-08-29 18:21:50|14984.09|14904.09|14985.81|14905.81|14985.81|14905.81|14983.59|14903.59|10
1724955720000|2024-08-29 18:22:00|14986.23|14906.23|14988.98|14908.98|14988.98|14908.98|14986.23|14906.23|9
1724955730000|2024-08-29 18:22:10|14989.1|14909.1|14992.15|14912.15|14992.36|14912.36|14989.1|14909.1|10
1724955740000|2024-08-29 18:22:20|14992.01|14912.01|14992.87|14912.87|14993.48|14913.48|14992.01|14912.01|10
1724955750000|2024-08-29 18:22:30|14992.88|14912.88|14993.46|14913.46|14994.33|14914.33|14992.88|14912.88|10
1724955760000|2024-08-29 18:22:40|14992.98|14912.98|14997.52|14917.52|14997.52|14917.52|14992.55|14912.55|10
1724955770000|2024-08-29 18:22:50|14997.61|14917.61|14998.51|14918.51|14998.55|14918.55|14997.48|14917.48|10
1724955780000|2024-08-29 18:23:00|14998.45|14918.45|15002.19|14922.19|15002.19|14922.19|14998.41|14918.41|9
1724955790000|2024-08-29 18:23:10|15002.86|14922.86|15009.06|14929.06|15009.06|14929.06|15002.86|14922.86|10
1724955800000|2024-08-29 18:23:20|15009.79|14929.79|15010.03|14930.03|15011.54|14931.54|15009.79|14929.79|10
1724955810000|2024-08-29 18:23:30|15009.8|14929.8|15012.22|14932.22|15012.22|14932.22|15009.33|14929.33|10
1724955820000|2024-08-29 18:23:40|15012.45|14932.45|15015.99|14935.99|15016.25|14936.25|15012.45|14932.45|10
1724955830000|2024-08-29 18:23:50|15015.8|14935.8|15015.87|14935.87|15017.11|14937.11|15015.8|14935.8|10
1724955840000|2024-08-29 18:24:00|15015.72|14935.72|15014.21|14934.21|15015.72|14935.72|15014.21|14934.21|9
1724955850000|2024-08-29 18:24:10|15014.36|14934.36|15016.65|14936.65|15016.76|14936.76|15014.29|14934.29|10
1724955860000|2024-08-29 18:24:20|15017.8|14937.8|15029.03|14949.03|15029.19|14949.19|15017.8|14937.8|10
1724955870000|2024-08-29 18:24:30|15029.18|14949.18|15028.63|14948.63|15029.33|14949.33|15028.31|14948.31|10
1724955880000|2024-08-29 18:24:40|15028.61|14948.61|15028.92|14948.92|15028.92|14948.92|15027.27|14947.27|10
1724955890000|2024-08-29 18:24:50|15028.96|14948.96|15030.16|14950.16|15030.18|14950.18|15028.96|14948.96|10
1724955900000|2024-08-29 18:25:00|15029.97|14949.97|15033.13|14953.13|15033.13|14953.13|15029.86|14949.86|10
1724955910000|2024-08-29 18:25:10|15033.95|14953.95|15036.56|14956.56|15036.56|14956.56|15033.95|14953.95|10
1724955920000|2024-08-29 18:25:20|15036.11|14956.11|15037.38|14957.38|15037.38|14957.38|15035.96|14955.96|9
1724955930000|2024-08-29 18:25:30|15037.43|14957.43|15034.58|14954.58|15037.43|14957.43|15034.58|14954.58|10
1724955940000|2024-08-29 18:25:40|15033.49|14953.49|15030.22|14950.22|15033.49|14953.49|15030.22|14950.22|9
1724955950000|2024-08-29 18:25:50|15030.23|14950.23|15028.56|14948.56|15030.23|14950.23|15028.31|14948.31|9
1724955960000|2024-08-29 18:26:00|15028.27|14948.27|15031.55|14951.55|15033.55|14953.55|15028.27|14948.27|10
1724955970000|2024-08-29 18:26:10|15031.44|14951.44|15033.84|14953.84|15033.93|14953.93|15029.96|14949.96|10
1724955980000|2024-08-29 18:26:20|15033.92|14953.92|15034.35|14954.35|15034.35|14954.35|15033.68|14953.68|9
1724955990000|2024-08-29 18:26:30|15034.28|14954.28|15035.29|14955.29|15035.88|14955.88|15034.26|14954.26|10
1724956000000|2024-08-29 18:26:40|15035.32|14955.32|15035.26|14955.26|15035.32|14955.32|15034.62|14954.62|10
1724956010000|2024-08-29 18:26:50|15035.67|14955.67|15036.9|14956.9|15036.92|14956.92|15035.67|14955.67|9
1724956020000|2024-08-29 18:27:00|15036.38|14956.38|15037.39|14957.39|15037.46|14957.46|15035.99|14955.99|10
1724956030000|2024-08-29 18:27:10|15037.54|14957.54|15039.43|14959.43|15039.43|14959.43|15037.54|14957.54|10
1724956040000|2024-08-29 18:27:20|15039.56|14959.56|15037.09|14957.09|15039.56|14959.56|15037.09|14957.09|10
1724956050000|2024-08-29 18:27:30|15037.35|14957.35|15035.57|14955.57|15037.57|14957.57|15035.57|14955.57|10
1724956060000|2024-08-29 18:27:40|15034.45|14954.45|15030.75|14950.75|15034.45|14954.45|15030.75|14950.75|10
1724956070000|2024-08-29 18:27:50|15030.42|14950.42|15028.56|14948.56|15030.42|14950.42|15028.2|14948.2|9
1724956080000|2024-08-29 18:28:00|15026.67|14946.67|15016.8|14936.8|15026.67|14946.67|15016.8|14936.8|9
1724956090000|2024-08-29 18:28:10|15016.33|14936.33|15006.48|14926.48|15016.33|14936.33|15006.42|14926.42|10
1724956100000|2024-08-29 18:28:20|15006.39|14926.39|14994.31|14914.31|15006.39|14926.39|14994.31|14914.31|10
1724956110000|2024-08-29 18:28:30|14993.27|14913.27|14990.65|14910.65|14993.27|14913.27|14990.65|14910.65|10
1724956120000|2024-08-29 18:28:40|14990.81|14910.81|14993.69|14913.69|14993.69|14913.69|14990.81|14910.81|10
1724956130000|2024-08-29 18:28:50|14993.41|14913.41|14995.26|14915.26|14995.43|14915.43|14993.41|14913.41|10
1724956140000|2024-08-29 18:29:00|14995.52|14915.52|14991.59|14911.59|14995.52|14915.52|14991.59|14911.59|10
1724956150000|2024-08-29 18:29:10|14990.52|14910.52|14991.36|14911.36|14991.74|14911.74|14990.12|14910.12|10
1724956160000|2024-08-29 18:29:20|14991.39|14911.39|14995.45|14915.45|14995.93|14915.93|14991.39|14911.39|10
1724956170000|2024-08-29 18:29:30|14995.55|14915.55|15000.99|14920.99|15000.99|14920.99|14995.55|14915.55|10
1724956180000|2024-08-29 18:29:40|15001.33|14921.33|15004.16|14924.16|15004.16|14924.16|15001.33|14921.33|10
1724956190000|2024-08-29 18:29:50|15003.61|14923.61|15002.9|14922.9|15003.63|14923.63|15002.68|14922.68|9
1724956200000|2024-08-29 18:30:00|15002.88|14922.88|14996.28|14916.28|15002.88|14922.88|14996.28|14916.28|9
1724956210000|2024-08-29 18:30:10|14996.24|14916.24|14992.64|14912.64|14996.24|14916.24|14992.64|14912.64|10
1724956220000|2024-08-29 18:30:20|14992.89|14912.89|14991.96|14911.96|14993.7|14913.7|14991.96|14911.96|10
1724956230000|2024-08-29 18:30:30|14991.1|14911.1|14986.56|14906.56|14991.1|14911.1|14986.56|14906.56|10
1724956240000|2024-08-29 18:30:40|14987.63|14907.63|14982.13|14902.13|14988.54|14908.54|14981.91|14901.91|10
1724956250000|2024-08-29 18:30:50|14981.77|14901.77|14982.62|14902.62|14983.11|14903.11|14981.42|14901.42|10
1724956260000|2024-08-29 18:31:00|14982.74|14902.74|14981.91|14901.91|14982.74|14902.74|14981.6|14901.6|10
1724956270000|2024-08-29 18:31:10|14982.08|14902.08|14981.09|14901.09|14982.17|14902.17|14981.06|14901.06|10
1724956280000|2024-08-29 18:31:20|14981.21|14901.21|14983.44|14903.44|14983.44|14903.44|14981.21|14901.21|10
1724956290000|2024-08-29 18:31:30|14983.86|14903.86|14985.4|14905.4|14985.4|14905.4|14983.8|14903.8|10
1724956300000|2024-08-29 18:31:40|14985.74|14905.74|14985.86|14905.86|14986.61|14906.61|14985.74|14905.74|9
1724956310000|2024-08-29 18:31:50|14984.65|14904.65|14984.3|14904.3|14984.65|14904.65|14983.99|14903.99|10
1724956320000|2024-08-29 18:32:00|14985.08|14905.08|14986.9|14906.9|14987.35|14907.35|14985.08|14905.08|9
1724956330000|2024-08-29 18:32:10|14986.75|14906.75|14986.37|14906.37|14987.96|14907.96|14986.31|14906.31|10
1724956340000|2024-08-29 18:32:20|14986.43|14906.43|14991.9|14911.9|14991.9|14911.9|14986.43|14906.43|10
1724956350000|2024-08-29 18:32:30|14992.02|14912.02|14992.36|14912.36|14995.21|14915.21|14991.99|14911.99|10
1724956360000|2024-08-29 18:32:40|14992.4|14912.4|14984.85|14904.85|14992.4|14912.4|14984.85|14904.85|10
1724956370000|2024-08-29 18:32:50|14984.76|14904.76|14992.97|14912.97|14994.75|14914.75|14984.55|14904.55|9
1724956380000|2024-08-29 18:33:00|14992.74|14912.74|14990.89|14910.89|14992.74|14912.74|14990.76|14910.76|10
1724956390000|2024-08-29 18:33:10|14990.74|14910.74|14989.67|14909.67|14990.85|14910.85|14989.67|14909.67|9
1724956400000|2024-08-29 18:33:20|14989.52|14909.52|14990.22|14910.22|14990.3|14910.3|14989.22|14909.22|10
1724956410000|2024-08-29 18:33:30|14990.46|14910.46|14992.57|14912.57|14992.94|14912.94|14990.46|14910.46|10
1724956420000|2024-08-29 18:33:40|14992.77|14912.77|14993.18|14913.18|14993.78|14913.78|14992.66|14912.66|9
1724956430000|2024-08-29 18:33:50|14993.53|14913.53|14996.44|14916.44|14996.44|14916.44|14993.53|14913.53|9
1724956440000|2024-08-29 18:34:00|14996.21|14916.21|14995.9|14915.9|14996.68|14916.68|14995.9|14915.9|10
1724956450000|2024-08-29 18:34:10|14996.07|14916.07|14997.92|14917.92|14997.92|14917.92|14995.71|14915.71|9
1724956460000|2024-08-29 18:34:20|14998.07|14918.07|15002.78|14922.78|15002.78|14922.78|14998.07|14918.07|10
1724956470000|2024-08-29 18:34:30|15002.84|14922.84|15005.78|14925.78|15006.93|14926.93|15002.84|14922.84|10
1724956480000|2024-08-29 18:34:40|15005.45|14925.45|15002.13|14922.13|15005.88|14925.88|15002.13|14922.13|10
1724956490000|2024-08-29 18:34:50|15002.09|14922.09|14999.89|14919.89|15002.25|14922.25|14999.89|14919.89|10
1724956500000|2024-08-29 18:35:00|14999.72|14919.72|14994.94|14914.94|14999.72|14919.72|14994.94|14914.94|10
1724956510000|2024-08-29 18:35:10|14993.85|14913.85|14991.29|14911.29|14993.85|14913.85|14991.2|14911.2|10
1724956520000|2024-08-29 18:35:20|14991.47|14911.47|14988.78|14908.78|14991.47|14911.47|14988.78|14908.78|10
1724956530000|2024-08-29 18:35:30|14989.41|14909.41|14980.64|14900.64|14989.41|14909.41|14980.64|14900.64|10
1724956540000|2024-08-29 18:35:40|14981.13|14901.13|14984.22|14904.22|14984.22|14904.22|14980.84|14900.84|10
1724956550000|2024-08-29 18:35:50|14984.16|14904.16|14985.51|14905.51|14985.51|14905.51|14984.16|14904.16|10
1724956560000|2024-08-29 18:36:00|14985.43|14905.43|14987.36|14907.36|14987.46|14907.46|14985.43|14905.43|10
1724956570000|2024-08-29 18:36:10|14987.07|14907.07|14987.02|14907.02|14987.38|14907.38|14986.43|14906.43|9
1724956580000|2024-08-29 18:36:20|14986.84|14906.84|14986.82|14906.82|14987.89|14907.89|14986.76|14906.76|10
1724956590000|2024-08-29 18:36:30|14986.48|14906.48|14984.62|14904.62|14986.48|14906.48|14984.61|14904.61|9
1724956600000|2024-08-29 18:36:40|14984.61|14904.61|14980.07|14900.07|14984.61|14904.61|14980.07|14900.07|10
1724956610000|2024-08-29 18:36:50|14979.93|14899.93|14975.16|14895.16|14979.93|14899.93|14975.16|14895.16|10
1724956620000|2024-08-29 18:37:00|14975.28|14895.28|14960.61|14880.61|14975.28|14895.28|14960.61|14880.61|10
1724956630000|2024-08-29 18:37:10|14958.34|14878.34|14946.63|14866.63|14958.34|14878.34|14946.63|14866.63|10
1724956640000|2024-08-29 18:37:20|14946.74|14866.74|14952.26|14872.26|14952.62|14872.62|14946.74|14866.74|10
1724956650000|2024-08-29 18:37:30|14952.21|14872.21|14952.27|14872.27|14952.27|14872.27|14948.38|14868.38|10
1724956660000|2024-08-29 18:37:40|14952.66|14872.66|14954.56|14874.56|14955.27|14875.27|14952.64|14872.64|10
1724956670000|2024-08-29 18:37:50|14954.72|14874.72|14955.49|14875.49|14955.49|14875.49|14954.03|14874.03|10
1724956680000|2024-08-29 18:38:00|14955.83|14875.83|14952.22|14872.22|14955.87|14875.87|14952.22|14872.22|10
1724956690000|2024-08-29 18:38:10|14952.14|14872.14|14949.29|14869.29|14952.14|14872.14|14949.29|14869.29|9
1724956700000|2024-08-29 18:38:20|14949.19|14869.19|14933.68|14853.68|14949.19|14869.19|14933.68|14853.68|10
1724956710000|2024-08-29 18:38:30|14932.79|14852.79|14928.16|14848.16|14932.79|14852.79|14925.79|14845.79|10
1724956720000|2024-08-29 18:38:40|14927.82|14847.82|14929.23|14849.23|14929.23|14849.23|14927.82|14847.82|10
1724956730000|2024-08-29 18:38:50|14926.9|14846.9|14929.85|14849.85|14930.33|14850.33|14926.57|14846.57|10
1724956740000|2024-08-29 18:39:00|14929.55|14849.55|14932.64|14852.64|14932.64|14852.64|14929.32|14849.32|10
1724956750000|2024-08-29 18:39:10|14933.64|14853.64|14932.24|14852.24|14934.27|14854.27|14931.65|14851.65|10
1724956760000|2024-08-29 18:39:20|14931.82|14851.82|14937.07|14857.07|14937.07|14857.07|14931.82|14851.82|10
1724956770000|2024-08-29 18:39:30|14938.04|14858.04|14937.16|14857.16|14938.04|14858.04|14937|14857|10
1724956780000|2024-08-29 18:39:40|14936.75|14856.75|14935.46|14855.46|14936.75|14856.75|14935|14855|10
1724956790000|2024-08-29 18:39:50|14935.58|14855.58|14933.93|14853.93|14935.58|14855.58|14933.15|14853.15|10
1724956800000|2024-08-29 18:40:00|14934.03|14854.03|14936.38|14856.38|14936.81|14856.81|14933.18|14853.18|10
1724956810000|2024-08-29 18:40:10|14935.8|14855.8|14937.64|14857.64|14937.88|14857.88|14935.09|14855.09|10
1724956820000|2024-08-29 18:40:20|14937.1|14857.1|14937.97|14857.97|14937.97|14857.97|14936.83|14856.83|9
1724956830000|2024-08-29 18:40:30|14938.05|14858.05|14942.1|14862.1|14942.1|14862.1|14938.05|14858.05|10
1724956840000|2024-08-29 18:40:40|14942.37|14862.37|14940.87|14860.87|14942.91|14862.91|14940.87|14860.87|10
1724956850000|2024-08-29 18:40:50|14941.02|14861.02|14941.74|14861.74|14941.79|14861.79|14940.14|14860.14|10
1724956860000|2024-08-29 18:41:00|14939.63|14859.63|14936.4|14856.4|14939.63|14859.63|14936.19|14856.19|10
1724956870000|2024-08-29 18:41:10|14935.45|14855.45|14930.74|14850.74|14935.45|14855.45|14930.74|14850.74|10
1724956880000|2024-08-29 18:41:20|14930.7|14850.7|14930.93|14850.93|14930.93|14850.93|14928.55|14848.55|10
1724956890000|2024-08-29 18:41:30|14930.61|14850.61|14929.64|14849.64|14930.61|14850.61|14929.58|14849.58|10
1724956900000|2024-08-29 18:41:40|14929.34|14849.34|14924.15|14844.15|14929.34|14849.34|14924.15|14844.15|10
1724956910000|2024-08-29 18:41:50|14923.78|14843.78|14921.35|14841.35|14923.78|14843.78|14921.11|14841.11|10
1724956920000|2024-08-29 18:42:00|14920.91|14840.91|14917.92|14837.92|14920.91|14840.91|14917.92|14837.92|10
1724956930000|2024-08-29 18:42:10|14917.91|14837.91|14919.56|14839.56|14919.56|14839.56|14916.91|14836.91|10
1724956940000|2024-08-29 18:42:20|14920.89|14840.89|14922.77|14842.77|14923.51|14843.51|14920.89|14840.89|10
1724956950000|2024-08-29 18:42:30|14922.25|14842.25|14920.22|14840.22|14922.38|14842.38|14919.99|14839.99|10
1724956960000|2024-08-29 18:42:40|14920.24|14840.24|14920.89|14840.89|14921.25|14841.25|14920.22|14840.22|10
1724956970000|2024-08-29 18:42:50|14921.42|14841.42|14922.68|14842.68|14922.68|14842.68|14920.62|14840.62|10
1724956980000|2024-08-29 18:43:00|14923.04|14843.04|14918.64|14838.64|14923.75|14843.75|14918.64|14838.64|10
1724956990000|2024-08-29 18:43:10|14918.65|14838.65|14909.83|14829.83|14918.65|14838.65|14909.83|14829.83|10
1724957000000|2024-08-29 18:43:20|14908.91|14828.91|14906.57|14826.57|14908.91|14828.91|14906.54|14826.54|10
1724957010000|2024-08-29 18:43:30|14906.5|14826.5|14905.62|14825.62|14906.54|14826.54|14904.6|14824.6|10
1724957020000|2024-08-29 18:43:40|14905.78|14825.78|14906.49|14826.49|14907.38|14827.38|14905.78|14825.78|10
1724957030000|2024-08-29 18:43:50|14906.64|14826.64|14907.6|14827.6|14907.69|14827.69|14906.32|14826.32|9
1724957040000|2024-08-29 18:44:00|14907.59|14827.59|14909.87|14829.87|14909.87|14829.87|14907.59|14827.59|10
1724957050000|2024-08-29 18:44:10|14907.02|14827.02|14905.57|14825.57|14907.35|14827.35|14905.57|14825.57|10
1724957060000|2024-08-29 18:44:20|14904.94|14824.94|14900.93|14820.93|14904.94|14824.94|14900.44|14820.44|10
1724957070000|2024-08-29 18:44:30|14900.34|14820.34|14900.22|14820.22|14900.39|14820.39|14899.62|14819.62|10
1724957080000|2024-08-29 18:44:40|14899.87|14819.87|14898.84|14818.84|14900.35|14820.35|14898.84|14818.84|10
1724957090000|2024-08-29 18:44:50|14898.98|14818.98|14897.34|14817.34|14899.2|14819.2|14897.34|14817.34|10
1724957100000|2024-08-29 18:45:00|14897.08|14817.08|14893.14|14813.14|14897.92|14817.92|14893.14|14813.14|10
1724957110000|2024-08-29 18:45:10|14893.06|14813.06|14892.45|14812.45|14893.06|14813.06|14891.61|14811.61|10
1724957120000|2024-08-29 18:45:20|14891.8|14811.8|14894.23|14814.23|14894.23|14814.23|14889.86|14809.86|10
1724957130000|2024-08-29 18:45:30|14894.57|14814.57|14894.57|14814.57|14894.88|14814.88|14894.26|14814.26|10
1724957140000|2024-08-29 18:45:40|14894.74|14814.74|14892.46|14812.46|14895.07|14815.07|14892.46|14812.46|10
1724957150000|2024-08-29 18:45:50|14891.83|14811.83|14886.14|14806.14|14891.83|14811.83|14886.14|14806.14|10
1724957160000|2024-08-29 18:46:00|14885.98|14805.98|14887.33|14807.33|14887.33|14807.33|14885.35|14805.35|10
1724957170000|2024-08-29 18:46:10|14887.13|14807.13|14888.36|14808.36|14889.27|14809.27|14886.09|14806.09|10
1724957180000|2024-08-29 18:46:20|14888.42|14808.42|14892.22|14812.22|14892.86|14812.86|14887.93|14807.93|10
1724957190000|2024-08-29 18:46:30|14892.35|14812.35|14889.91|14809.91|14892.41|14812.41|14889.91|14809.91|10
1724957200000|2024-08-29 18:46:40|14889.78|14809.78|14882.85|14802.85|14889.78|14809.78|14882.85|14802.85|10
1724957210000|2024-08-29 18:46:50|14882.59|14802.59|14882.43|14802.43|14882.83|14802.83|14881.54|14801.54|10
1724957220000|2024-08-29 18:47:00|14882.4|14802.4|14885.04|14805.04|14885.04|14805.04|14882.4|14802.4|10
1724957230000|2024-08-29 18:47:10|14885|14805|14889.85|14809.85|14889.85|14809.85|14884.24|14804.24|10
1724957240000|2024-08-29 18:47:20|14889.93|14809.93|14889.2|14809.2|14890.15|14810.15|14889.2|14809.2|10
1724957250000|2024-08-29 18:47:30|14889.46|14809.46|14892.84|14812.84|14892.84|14812.84|14888.91|14808.91|10
1724957260000|2024-08-29 18:47:40|14893.42|14813.42|14898.11|14818.11|14898.11|14818.11|14893.35|14813.35|10
1724957270000|2024-08-29 18:47:50|14898.33|14818.33|14894.5|14814.5|14898.62|14818.62|14894.5|14814.5|10
1724957280000|2024-08-29 18:48:00|14893.18|14813.18|14879.39|14799.39|14893.18|14813.18|14879.39|14799.39|10
1724957290000|2024-08-29 18:48:10|14878.52|14798.52|14874.28|14794.28|14878.61|14798.61|14873.83|14793.83|10
1724957300000|2024-08-29 18:48:20|14872.8|14792.8|14874.43|14794.43|14874.43|14794.43|14869.57|14789.57|10
1724957310000|2024-08-29 18:48:30|14874.84|14794.84|14881.13|14801.13|14881.13|14801.13|14874.51|14794.51|10
1724957320000|2024-08-29 18:48:40|14880.66|14800.66|14883.14|14803.14|14883.17|14803.17|14880.63|14800.63|10
1724957330000|2024-08-29 18:48:50|14882.46|14802.46|14884.74|14804.74|14884.74|14804.74|14882.42|14802.42|10
1724957340000|2024-08-29 18:49:00|14884.86|14804.86|14889.1|14809.1|14889.1|14809.1|14884.86|14804.86|10
1724957350000|2024-08-29 18:49:10|14889.24|14809.24|14890.85|14810.85|14891.13|14811.13|14889.24|14809.24|10
1724957360000|2024-08-29 18:49:20|14891.23|14811.23|14893.57|14813.57|14893.57|14813.57|14890.98|14810.98|10
1724957370000|2024-08-29 18:49:30|14893.03|14813.03|14893.36|14813.36|14893.36|14813.36|14891.83|14811.83|10
1724957380000|2024-08-29 18:49:40|14894.28|14814.28|14895.48|14815.48|14895.7|14815.7|14894.25|14814.25|10
1724957390000|2024-08-29 18:49:50|14895.37|14815.37|14895.38|14815.38|14895.91|14815.91|14895.37|14815.37|9
1724957400000|2024-08-29 18:50:00|14891.62|14811.62|14890.16|14810.16|14892.95|14812.95|14890.16|14810.16|10
1724957410000|2024-08-29 18:50:10|14889.3|14809.3|14883.35|14803.35|14889.3|14809.3|14883.35|14803.35|10
1724957420000|2024-08-29 18:50:20|14883.8|14803.8|14890.43|14810.43|14890.71|14810.71|14883.8|14803.8|10
1724957430000|2024-08-29 18:50:30|14889.61|14809.61|14884.84|14804.84|14889.61|14809.61|14884.84|14804.84|10
1724957440000|2024-08-29 18:50:40|14884.02|14804.02|14878.85|14798.85|14884.02|14804.02|14878.85|14798.85|10
1724957450000|2024-08-29 18:50:50|14878.8|14798.8|14878.14|14798.14|14879|14799|14877.72|14797.72|10
1724957460000|2024-08-29 18:51:00|14878.12|14798.12|14874.39|14794.39|14878.12|14798.12|14873.67|14793.67|9
1724957470000|2024-08-29 18:51:10|14873.77|14793.77|14855.72|14775.72|14873.77|14793.77|14855.72|14775.72|10
1724957480000|2024-08-29 18:51:20|14853.67|14773.67|14846.35|14766.35|14853.67|14773.67|14846.35|14766.35|10
1724957490000|2024-08-29 18:51:30|14846.36|14766.36|14845.64|14765.64|14846.99|14766.99|14845.64|14765.64|10
1724957500000|2024-08-29 18:51:40|14845.34|14765.34|14844.18|14764.18|14845.34|14765.34|14844.18|14764.18|9
1724957510000|2024-08-29 18:51:50|14843.75|14763.75|14842.91|14762.91|14843.84|14763.84|14842.82|14762.82|10
1724957520000|2024-08-29 18:52:00|14842.95|14762.95|14844.07|14764.07|14844.7|14764.7|14842.5|14762.5|10
1724957530000|2024-08-29 18:52:10|14842.95|14762.95|14838.51|14758.51|14842.95|14762.95|14838.51|14758.51|10
1724957540000|2024-08-29 18:52:20|14839.16|14759.16|14838.27|14758.27|14839.51|14759.51|14838.13|14758.13|9
1724957550000|2024-08-29 18:52:30|14838.49|14758.49|14839.41|14759.41|14840.19|14760.19|14838.45|14758.45|10
1724957560000|2024-08-29 18:52:40|14839.65|14759.65|14844.3|14764.3|14844.35|14764.35|14839.65|14759.65|10
1724957570000|2024-08-29 18:52:50|14845.15|14765.15|14846.84|14766.84|14846.84|14766.84|14845.15|14765.15|10
1724957580000|2024-08-29 18:53:00|14847.38|14767.38|14854.21|14774.21|14854.21|14774.21|14847.38|14767.38|10
1724957590000|2024-08-29 18:53:10|14854.68|14774.68|14847.95|14767.95|14855.52|14775.52|14847.95|14767.95|10
1724957600000|2024-08-29 18:53:20|14847.33|14767.33|14834.99|14754.99|14847.33|14767.33|14834.99|14754.99|10
1724957610000|2024-08-29 18:53:30|14833.89|14753.89|14821.06|14741.06|14833.89|14753.89|14821.06|14741.06|10
1724957620000|2024-08-29 18:53:40|14820.93|14740.93|14813.4|14733.4|14820.93|14740.93|14813.4|14733.4|10
1724957630000|2024-08-29 18:53:50|14813|14733|14812.85|14732.85|14813.52|14733.52|14812.18|14732.18|10
1724957640000|2024-08-29 18:54:00|14812.88|14732.88|14808.12|14728.12|14812.88|14732.88|14807.86|14727.86|10
1724957650000|2024-08-29 18:54:10|14808.31|14728.31|14821.16|14741.16|14821.16|14741.16|14808.31|14728.31|10
1724957660000|2024-08-29 18:54:20|14823.72|14743.72|14826.58|14746.58|14826.58|14746.58|14823.72|14743.72|10
1724957670000|2024-08-29 18:54:30|14826.88|14746.88|14827.09|14747.09|14827.36|14747.36|14824.81|14744.81|10
1724957680000|2024-08-29 18:54:40|14827.99|14747.99|14830.53|14750.53|14830.65|14750.65|14827.81|14747.81|10
1724957690000|2024-08-29 18:54:50|14830.92|14750.92|14833.61|14753.61|14833.61|14753.61|14830.68|14750.68|10
1724957700000|2024-08-29 18:55:00|14834.5|14754.5|14837.85|14757.85|14837.94|14757.94|14834.5|14754.5|10
1724957710000|2024-08-29 18:55:10|14838.56|14758.56|14844.67|14764.67|14844.67|14764.67|14838.56|14758.56|10
1724957720000|2024-08-29 18:55:20|14845.16|14765.16|14844.58|14764.58|14845.51|14765.51|14844.58|14764.58|10
1724957730000|2024-08-29 18:55:30|14844.3|14764.3|14847.85|14767.85|14847.88|14767.88|14844.3|14764.3|10
1724957740000|2024-08-29 18:55:40|14849.21|14769.21|14853.06|14773.06|14853.22|14773.22|14849.21|14769.21|10
1724957750000|2024-08-29 18:55:50|14852.45|14772.45|14853.39|14773.39|14853.39|14773.39|14851.96|14771.96|10
1724957760000|2024-08-29 18:56:00|14853.01|14773.01|14855.41|14775.41|14855.66|14775.66|14853.01|14773.01|10
1724957770000|2024-08-29 18:56:10|14855.66|14775.66|14859.42|14779.42|14859.42|14779.42|14855.66|14775.66|10
1724957780000|2024-08-29 18:56:20|14859.98|14779.98|14861.43|14781.43|14861.43|14781.43|14859.98|14779.98|10
1724957790000|2024-08-29 18:56:30|14861.75|14781.75|14865.98|14785.98|14866.22|14786.22|14861.75|14781.75|10
1724957800000|2024-08-29 18:56:40|14866.33|14786.33|14864.14|14784.14|14866.33|14786.33|14863.34|14783.34|10
1724957810000|2024-08-29 18:56:50|14865.08|14785.08|14867.15|14787.15|14867.15|14787.15|14864.87|14784.87|10
1724957820000|2024-08-29 18:57:00|14867.34|14787.34|14867.04|14787.04|14867.67|14787.67|14866.74|14786.74|10
1724957830000|2024-08-29 18:57:10|14866.94|14786.94|14872.48|14792.48|14873.95|14793.95|14866.94|14786.94|10
1724957840000|2024-08-29 18:57:20|14872.55|14792.55|14870.38|14790.38|14872.55|14792.55|14869.5|14789.5|10
1724957850000|2024-08-29 18:57:30|14870.78|14790.78|14874.73|14794.73|14874.73|14794.73|14870.78|14790.78|10
1724957860000|2024-08-29 18:57:40|14873.91|14793.91|14870.56|14790.56|14873.91|14793.91|14870.56|14790.56|10
1724957870000|2024-08-29 18:57:50|14870.04|14790.04|14865.92|14785.92|14870.04|14790.04|14865.92|14785.92|10
1724957880000|2024-08-29 18:58:00|14865.45|14785.45|14851.51|14771.51|14865.45|14785.45|14851.51|14771.51|9
1724957890000|2024-08-29 18:58:10|14850.75|14770.75|14851.96|14771.96|14851.96|14771.96|14845.61|14765.61|10
1724957900000|2024-08-29 18:58:20|14852.01|14772.01|14850.35|14770.35|14852.45|14772.45|14850.35|14770.35|10
1724957910000|2024-08-29 18:58:30|14850.72|14770.72|14848.9|14768.9|14850.72|14770.72|14847.44|14767.44|10
1724957920000|2024-08-29 18:58:40|14849.17|14769.17|14851.3|14771.3|14851.3|14771.3|14849.17|14769.17|10
1724957930000|2024-08-29 18:58:50|14851.71|14771.71|14852.52|14772.52|14852.84|14772.84|14851.71|14771.71|10
1724957940000|2024-08-29 18:59:00|14853.29|14773.29|14854.41|14774.41|14854.69|14774.69|14853.16|14773.16|10
1724957950000|2024-08-29 18:59:10|14854.91|14774.91|14857.03|14777.03|14857.18|14777.18|14854.91|14774.91|10
1724957960000|2024-08-29 18:59:20|14857.24|14777.24|14858.94|14778.94|14858.94|14778.94|14857.24|14777.24|10
1724957970000|2024-08-29 18:59:30|14858.92|14778.92|14856.8|14776.8|14859.77|14779.77|14856.8|14776.8|10
1724957980000|2024-08-29 18:59:40|14855.46|14775.46|14850.83|14770.83|14855.46|14775.46|14850.78|14770.78|10
1724957990000|2024-08-29 18:59:50|14850.32|14770.32|14850.1|14770.1|14850.85|14770.85|14849.91|14769.91|10
1724958000000|2024-08-29 19:00:00|14850.09|14770.09|14852.65|14772.65|14852.65|14772.65|14849.88|14769.88|10
1724958010000|2024-08-29 19:00:10|14852.13|14772.13|14856|14776|14856|14776|14852.13|14772.13|10
1724958020000|2024-08-29 19:00:20|14854.98|14774.98|14854.95|14774.95|14856.49|14776.49|14854.95|14774.95|10
1724958030000|2024-08-29 19:00:30|14854.55|14774.55|14847.97|14767.97|14854.55|14774.55|14847.97|14767.97|10
1724958040000|2024-08-29 19:00:40|14848.11|14768.11|14848.74|14768.74|14850.24|14770.24|14848.11|14768.11|10
1724958050000|2024-08-29 19:00:50|14848.57|14768.57|14845.43|14765.43|14848.57|14768.57|14844.65|14764.65|10
1724958060000|2024-08-29 19:01:00|14843.97|14763.97|14841.17|14761.17|14844.07|14764.07|14840.97|14760.97|10
1724958070000|2024-08-29 19:01:10|14841.66|14761.66|14842.81|14762.81|14843.58|14763.58|14841.66|14761.66|10
1724958080000|2024-08-29 19:01:20|14842.7|14762.7|14839.08|14759.08|14842.7|14762.7|14838.98|14758.98|10
1724958090000|2024-08-29 19:01:30|14838.93|14758.93|14839.8|14759.8|14839.8|14759.8|14838.11|14758.11|10
1724958100000|2024-08-29 19:01:40|14840.83|14760.83|14843.6|14763.6|14843.6|14763.6|14840.67|14760.67|10
1724958110000|2024-08-29 19:01:50|14843.88|14763.88|14843.01|14763.01|14843.88|14763.88|14842.8|14762.8|10
1724958120000|2024-08-29 19:02:00|14843.03|14763.03|14841.21|14761.21|14843.03|14763.03|14841.18|14761.18|10
1724958130000|2024-08-29 19:02:10|14841.49|14761.49|14836.57|14756.57|14841.49|14761.49|14836.13|14756.13|10
1724958140000|2024-08-29 19:02:20|14836.26|14756.26|14837.02|14757.02|14837.05|14757.05|14835.74|14755.74|10
1724958150000|2024-08-29 19:02:30|14837.54|14757.54|14837|14757|14837.54|14757.54|14835.94|14755.94|10
1724958160000|2024-08-29 19:02:40|14837.26|14757.26|14836.18|14756.18|14838.93|14758.93|14836.18|14756.18|10
1724958170000|2024-08-29 19:02:50|14835.78|14755.78|14833.31|14753.31|14835.78|14755.78|14833.31|14753.31|10
1724958180000|2024-08-29 19:03:00|14831.27|14751.27|14823.13|14743.13|14831.27|14751.27|14823.13|14743.13|10
1724958190000|2024-08-29 19:03:10|14819.97|14739.97|14812.35|14732.35|14819.97|14739.97|14812.35|14732.35|10
1724958200000|2024-08-29 19:03:20|14811.88|14731.88|14803.39|14723.39|14811.99|14731.99|14803.39|14723.39|9
1724958210000|2024-08-29 19:03:30|14802.21|14722.21|14800.19|14720.19|14802.21|14722.21|14799.17|14719.17|10
1724958220000|2024-08-29 19:03:40|14800.05|14720.05|14800.46|14720.46|14800.46|14720.46|14796.39|14716.39|9
1724958230000|2024-08-29 19:03:50|14800.73|14720.73|14802.96|14722.96|14804.11|14724.11|14800.73|14720.73|10
1724958240000|2024-08-29 19:04:00|14803.07|14723.07|14801|14721|14803.48|14723.48|14800.28|14720.28|10
1724958250000|2024-08-29 19:04:10|14801.32|14721.32|14796.95|14716.95|14801.32|14721.32|14796.95|14716.95|10
1724958260000|2024-08-29 19:04:20|14797.43|14717.43|14801.68|14721.68|14802.64|14722.64|14797.25|14717.25|10
1724958270000|2024-08-29 19:04:30|14801.22|14721.22|14799.6|14719.6|14801.22|14721.22|14798.73|14718.73|10
1724958280000|2024-08-29 19:04:40|14798.8|14718.8|14797.27|14717.27|14799.49|14719.49|14797.27|14717.27|10
1724958290000|2024-08-29 19:04:50|14796.64|14716.64|14792.18|14712.18|14796.64|14716.64|14792.18|14712.18|9
1724958300000|2024-08-29 19:05:00|14792.67|14712.67|14796.55|14716.55|14796.55|14716.55|14792.67|14712.67|10
1724958310000|2024-08-29 19:05:10|14796.74|14716.74|14800.6|14720.6|14800.8|14720.8|14796.74|14716.74|10
1724958320000|2024-08-29 19:05:20|14800.42|14720.42|14801.95|14721.95|14801.95|14721.95|14800.42|14720.42|10
1724958330000|2024-08-29 19:05:30|14802.19|14722.19|14809.44|14729.44|14809.44|14729.44|14802.19|14722.19|10
1724958340000|2024-08-29 19:05:40|14809.1|14729.1|14816.62|14736.62|14816.62|14736.62|14809.07|14729.07|10
1724958350000|2024-08-29 19:05:50|14818.84|14738.84|14823|14743|14823|14743|14818.84|14738.84|10
1724958360000|2024-08-29 19:06:00|14823.51|14743.51|14833.15|14753.15|14833.15|14753.15|14823.51|14743.51|10
1724958370000|2024-08-29 19:06:10|14833.71|14753.71|14832.38|14752.38|14833.71|14753.71|14831.82|14751.82|10
1724958380000|2024-08-29 19:06:20|14831.43|14751.43|14835.12|14755.12|14835.12|14755.12|14831.41|14751.41|10
1724958390000|2024-08-29 19:06:30|14835.44|14755.44|14844.39|14764.39|14844.39|14764.39|14835.44|14755.44|10
1724958400000|2024-08-29 19:06:40|14844.94|14764.94|14851.29|14771.29|14851.29|14771.29|14844.94|14764.94|10
1724958410000|2024-08-29 19:06:50|14851.73|14771.73|14860.43|14780.43|14860.89|14780.89|14851.73|14771.73|10
1724958420000|2024-08-29 19:07:00|14859.93|14779.93|14857.97|14777.97|14859.93|14779.93|14857.97|14777.97|10
1724958430000|2024-08-29 19:07:10|14857.72|14777.72|14863.39|14783.39|14863.39|14783.39|14857.72|14777.72|10
1724958440000|2024-08-29 19:07:20|14863.62|14783.62|14861.95|14781.95|14863.62|14783.62|14861.94|14781.94|10
1724958450000|2024-08-29 19:07:30|14862.19|14782.19|14863.53|14783.53|14863.53|14783.53|14862.19|14782.19|9
1724958460000|2024-08-29 19:07:40|14863.42|14783.42|14865.54|14785.54|14865.55|14785.55|14863.42|14783.42|10
1724958470000|2024-08-29 19:07:50|14865.53|14785.53|14866.96|14786.96|14866.96|14786.96|14863|14783|10
1724958480000|2024-08-29 19:08:00|14866.97|14786.97|14866.67|14786.67|14866.97|14786.97|14866.28|14786.28|9
1724958490000|2024-08-29 19:08:10|14867.07|14787.07|14866.64|14786.64|14867.46|14787.46|14866.31|14786.31|10
1724958500000|2024-08-29 19:08:20|14866.66|14786.66|14868|14788|14868|14788|14866.66|14786.66|10
1724958510000|2024-08-29 19:08:30|14868.36|14788.36|14870.98|14790.98|14871.29|14791.29|14868.29|14788.29|10
1724958520000|2024-08-29 19:08:40|14871.19|14791.19|14873.59|14793.59|14873.77|14793.77|14871.19|14791.19|10
1724958530000|2024-08-29 19:08:50|14873.63|14793.63|14875.08|14795.08|14875.08|14795.08|14873.43|14793.43|10
1724958540000|2024-08-29 19:09:00|14875.71|14795.71|14877.76|14797.76|14877.96|14797.96|14875.71|14795.71|10
1724958550000|2024-08-29 19:09:10|14877.82|14797.82|14880.8|14800.8|14880.8|14800.8|14877.82|14797.82|10
1724958560000|2024-08-29 19:09:20|14880.85|14800.85|14883.02|14803.02|14883.02|14803.02|14880.53|14800.53|10
1724958570000|2024-08-29 19:09:30|14883.48|14803.48|14882.21|14802.21|14883.88|14803.88|14882.04|14802.04|10
1724958580000|2024-08-29 19:09:40|14881.84|14801.84|14880.61|14800.61|14881.94|14801.94|14880.61|14800.61|10
1724958590000|2024-08-29 19:09:50|14881.76|14801.76|14880.77|14800.77|14881.76|14801.76|14880.04|14800.04|7
1724958600000|2024-08-29 19:10:00|14880.92|14800.92|14883.09|14803.09|14883.09|14803.09|14880.23|14800.23|10
1724958610000|2024-08-29 19:10:10|14884.27|14804.27|14887.5|14807.5|14887.5|14807.5|14884.06|14804.06|10
1724958620000|2024-08-29 19:10:20|14887.75|14807.75|14887.22|14807.22|14887.75|14807.75|14886.96|14806.96|9
1724958630000|2024-08-29 19:10:30|14886.99|14806.99|14886.3|14806.3|14887.19|14807.19|14886.07|14806.07|9
1724958640000|2024-08-29 19:10:40|14886.49|14806.49|14886.28|14806.28|14886.54|14806.54|14885.93|14805.93|9
1724958650000|2024-08-29 19:10:50|14886.97|14806.97|14887.15|14807.15|14887.5|14807.5|14886.77|14806.77|9
1724958660000|2024-08-29 19:11:00|14887.35|14807.35|14887.41|14807.41|14887.86|14807.86|14887.05|14807.05|10
1724958670000|2024-08-29 19:11:10|14887.81|14807.81|14891.27|14811.27|14891.27|14811.27|14887.81|14807.81|10
1724958680000|2024-08-29 19:11:20|14891.66|14811.66|14892.12|14812.12|14892.23|14812.23|14891.35|14811.35|9
1724958690000|2024-08-29 19:11:30|14895.77|14815.77|14894.77|14814.77|14896.19|14816.19|14894.77|14814.77|10
1724958700000|2024-08-29 19:11:40|14894.57|14814.57|14895.84|14815.84|14896.02|14816.02|14894|14814|9
1724958710000|2024-08-29 19:11:50|14896.38|14816.38|14898.47|14818.47|14898.62|14818.62|14895.21|14815.21|9
1724958720000|2024-08-29 19:12:00|14898.06|14818.06|14894.85|14814.85|14898.06|14818.06|14894.85|14814.85|9
1724958730000|2024-08-29 19:12:10|14894.55|14814.55|14887.69|14807.69|14894.55|14814.55|14887.69|14807.69|10
1724958740000|2024-08-29 19:12:20|14886.56|14806.56|14878.16|14798.16|14886.74|14806.74|14878.16|14798.16|10
1724958750000|2024-08-29 19:12:30|14876.93|14796.93|14876.06|14796.06|14877.92|14797.92|14875.93|14795.93|10
1724958760000|2024-08-29 19:12:40|14876.51|14796.51|14878.28|14798.28|14878.37|14798.37|14876.43|14796.43|10
1724958770000|2024-08-29 19:12:50|14877.61|14797.61|14876.48|14796.48|14877.61|14797.61|14876.16|14796.16|10
1724958780000|2024-08-29 19:13:00|14876.74|14796.74|14877.02|14797.02|14877.02|14797.02|14876.45|14796.45|9
1724958790000|2024-08-29 19:13:10|14877.14|14797.14|14878.95|14798.95|14878.95|14798.95|14877.14|14797.14|10
1724958800000|2024-08-29 19:13:20|14876.66|14796.66|14877.41|14797.41|14877.56|14797.56|14876.66|14796.66|10
1724958810000|2024-08-29 19:13:30|14877.3|14797.3|14874.36|14794.36|14877.3|14797.3|14874.36|14794.36|10
1724958820000|2024-08-29 19:13:40|14873.42|14793.42|14870.48|14790.48|14873.72|14793.72|14870.2|14790.2|10
1724958830000|2024-08-29 19:13:50|14870.53|14790.53|14868.52|14788.52|14870.53|14790.53|14868.07|14788.07|10
1724958840000|2024-08-29 19:14:00|14868.42|14788.42|14867.14|14787.14|14868.87|14788.87|14867.14|14787.14|10
1724958850000|2024-08-29 19:14:10|14867.4|14787.4|14867.93|14787.93|14867.98|14787.98|14866.57|14786.57|10
1724958860000|2024-08-29 19:14:20|14867.01|14787.01|14858.39|14778.39|14867.01|14787.01|14858.39|14778.39|9
1724958870000|2024-08-29 19:14:30|14858.29|14778.29|14857.59|14777.59|14858.29|14778.29|14857.47|14777.47|10
1724958880000|2024-08-29 19:14:40|14858.04|14778.04|14857.16|14777.16|14858.58|14778.58|14857.16|14777.16|9
1724958890000|2024-08-29 19:14:50|14856.54|14776.54|14855.11|14775.11|14856.54|14776.54|14855.11|14775.11|10
1724958900000|2024-08-29 19:15:00|14855.68|14775.68|14856.86|14776.86|14856.86|14776.86|14855.68|14775.68|9
1724958910000|2024-08-29 19:15:10|14856.54|14776.54|14856.82|14776.82|14857.85|14777.85|14856.54|14776.54|10
1724958920000|2024-08-29 19:15:20|14856.6|14776.6|14857.63|14777.63|14857.92|14777.92|14856.6|14776.6|10
1724958930000|2024-08-29 19:15:30|14857.72|14777.72|14858.2|14778.2|14858.27|14778.27|14857.72|14777.72|9
1724958940000|2024-08-29 19:15:40|14858.23|14778.23|14861.17|14781.17|14861.17|14781.17|14858.23|14778.23|9
1724958950000|2024-08-29 19:15:50|14861.26|14781.26|14862.91|14782.91|14862.91|14782.91|14861.13|14781.13|10
1724958960000|2024-08-29 19:16:00|14863.18|14783.18|14865.1|14785.1|14865.1|14785.1|14862.81|14782.81|10
1724958970000|2024-08-29 19:16:10|14865.97|14785.97|14866.33|14786.33|14866.57|14786.57|14865.97|14785.97|10
1724958980000|2024-08-29 19:16:20|14866.05|14786.05|14868.57|14788.57|14868.58|14788.58|14865.26|14785.26|10
1724958990000|2024-08-29 19:16:30|14868.67|14788.67|14871.03|14791.03|14871.03|14791.03|14868.66|14788.66|10
1724959000000|2024-08-29 19:16:40|14872.49|14792.49|14875.49|14795.49|14875.49|14795.49|14872.49|14792.49|9
1724959010000|2024-08-29 19:16:50|14875.83|14795.83|14879.34|14799.34|14879.34|14799.34|14875.83|14795.83|10
1724959020000|2024-08-29 19:17:00|14879.32|14799.32|14881.77|14801.77|14881.79|14801.79|14878.97|14798.97|10
1724959030000|2024-08-29 19:17:10|14881.7|14801.7|14888.31|14808.31|14888.31|14808.31|14881.7|14801.7|10
1724959040000|2024-08-29 19:17:20|14888.06|14808.06|14888.34|14808.34|14889.5|14809.5|14887.81|14807.81|10
1724959050000|2024-08-29 19:17:30|14888.54|14808.54|14889.1|14809.1|14889.99|14809.99|14888.42|14808.42|10
1724959060000|2024-08-29 19:17:40|14889.24|14809.24|14891.1|14811.1|14891.1|14811.1|14889.24|14809.24|9
1724959070000|2024-08-29 19:17:50|14891.18|14811.18|14891.64|14811.64|14891.64|14811.64|14891.07|14811.07|9
1724959080000|2024-08-29 19:18:00|14891.76|14811.76|14888.2|14808.2|14891.76|14811.76|14888.2|14808.2|9
1724959090000|2024-08-29 19:18:10|14887.67|14807.67|14887.44|14807.44|14888.32|14808.32|14887.25|14807.25|9
1724959100000|2024-08-29 19:18:20|14888.5|14808.5|14886.23|14806.23|14889.31|14809.31|14886.23|14806.23|10
1724959110000|2024-08-29 19:18:30|14884.81|14804.81|14882.72|14802.72|14884.81|14804.81|14882.72|14802.72|9
1724959120000|2024-08-29 19:18:40|14882.63|14802.63|14875.38|14795.38|14882.63|14802.63|14875.38|14795.38|10
1724959130000|2024-08-29 19:18:50|14874.84|14794.84|14873.78|14793.78|14874.84|14794.84|14873.68|14793.68|9
1724959140000|2024-08-29 19:19:00|14874|14794|14871.47|14791.47|14874|14794|14870.92|14790.92|10
1724959150000|2024-08-29 19:19:10|14871.31|14791.31|14875.48|14795.48|14875.48|14795.48|14871.31|14791.31|10
1724959160000|2024-08-29 19:19:20|14875.75|14795.75|14875.54|14795.54|14875.89|14795.89|14873.44|14793.44|9
1724959170000|2024-08-29 19:19:30|14875.19|14795.19|14875.27|14795.27|14875.68|14795.68|14875.19|14795.19|9
1724959180000|2024-08-29 19:19:40|14875.57|14795.57|14874.59|14794.59|14876.15|14796.15|14874.59|14794.59|10
1724959190000|2024-08-29 19:19:50|14874.41|14794.41|14876.53|14796.53|14876.53|14796.53|14874.41|14794.41|10
1724959200000|2024-08-29 19:20:00|14876.93|14796.93|14879.22|14799.22|14879.22|14799.22|14876.15|14796.15|10
1724959210000|2024-08-29 19:20:10|14879.81|14799.81|14880.1|14800.1|14880.42|14800.42|14879.17|14799.17|10
1724959220000|2024-08-29 19:20:20|14880.35|14800.35|14883.66|14803.66|14883.66|14803.66|14880.35|14800.35|10
1724959230000|2024-08-29 19:20:30|14884.24|14804.24|14886.9|14806.9|14886.9|14806.9|14884.24|14804.24|10
1724959240000|2024-08-29 19:20:40|14886.74|14806.74|14889.56|14809.56|14889.61|14809.61|14886.74|14806.74|10
1724959250000|2024-08-29 19:20:50|14889.31|14809.31|14890.5|14810.5|14891.14|14811.14|14889.31|14809.31|9
1724959260000|2024-08-29 19:21:00|14891.42|14811.42|14890.45|14810.45|14891.42|14811.42|14890.45|14810.45|9
1724959270000|2024-08-29 19:21:10|14890.23|14810.23|14888.21|14808.21|14890.23|14810.23|14888.02|14808.02|10
1724959280000|2024-08-29 19:21:20|14888.09|14808.09|14888.52|14808.52|14888.52|14808.52|14887.91|14807.91|8
1724959290000|2024-08-29 19:21:30|14887.41|14807.41|14888.69|14808.69|14888.69|14808.69|14886.98|14806.98|10
1724959300000|2024-08-29 19:21:40|14888.92|14808.92|14891.86|14811.86|14891.93|14811.93|14888.92|14808.92|10
1724959310000|2024-08-29 19:21:50|14891.81|14811.81|14894.36|14814.36|14894.36|14814.36|14891.81|14811.81|10
1724959320000|2024-08-29 19:22:00|14895.01|14815.01|14900.38|14820.38|14900.38|14820.38|14895.01|14815.01|10
1724959330000|2024-08-29 19:22:10|14900.37|14820.37|14898.85|14818.85|14900.37|14820.37|14898.63|14818.63|9
1724959340000|2024-08-29 19:22:20|14899.29|14819.29|14900.34|14820.34|14900.82|14820.82|14899.16|14819.16|10
1724959350000|2024-08-29 19:22:30|14900.39|14820.39|14900.16|14820.16|14900.39|14820.39|14899.73|14819.73|10
1724959360000|2024-08-29 19:22:40|14899.81|14819.81|14899.32|14819.32|14899.9|14819.9|14899.28|14819.28|10
1724959370000|2024-08-29 19:22:50|14898.8|14818.8|14898.86|14818.86|14899.34|14819.34|14898.1|14818.1|10
1724959380000|2024-08-29 19:23:00|14897.9|14817.9|14900.44|14820.44|14900.44|14820.44|14897.17|14817.17|10
1724959390000|2024-08-29 19:23:10|14900.83|14820.83|14901.75|14821.75|14901.78|14821.78|14900.83|14820.83|10
1724959400000|2024-08-29 19:23:20|14902.39|14822.39|14905.11|14825.11|14905.11|14825.11|14902.39|14822.39|10
1724959410000|2024-08-29 19:23:30|14905.98|14825.98|14909.86|14829.86|14909.86|14829.86|14905.98|14825.98|8
1724959420000|2024-08-29 19:23:40|14909.85|14829.85|14914.67|14834.67|14914.67|14834.67|14909.85|14829.85|10
1724959430000|2024-08-29 19:23:50|14915.36|14835.36|14916.52|14836.52|14917.1|14837.1|14915.36|14835.36|10
1724959440000|2024-08-29 19:24:00|14916.21|14836.21|14908.5|14828.5|14916.27|14836.27|14908.3|14828.3|10
1724959450000|2024-08-29 19:24:10|14907.99|14827.99|14907.11|14827.11|14907.99|14827.99|14906.36|14826.36|10
1724959460000|2024-08-29 19:24:20|14907.08|14827.08|14907.79|14827.79|14907.79|14827.79|14907.08|14827.08|10
1724959470000|2024-08-29 19:24:30|14907.78|14827.78|14908.1|14828.1|14908.13|14828.13|14907.58|14827.58|10
1724959480000|2024-08-29 19:24:40|14908.09|14828.09|14908.43|14828.43|14908.44|14828.44|14907.75|14827.75|10
1724959490000|2024-08-29 19:24:50|14908.38|14828.38|14908.14|14828.14|14908.45|14828.45|14908.13|14828.13|10
1724959500000|2024-08-29 19:25:00|14908.29|14828.29|14909.15|14829.15|14909.47|14829.47|14908.05|14828.05|10
1724959510000|2024-08-29 19:25:10|14909.1|14829.1|14909.92|14829.92|14910.08|14830.08|14909.1|14829.1|10
1724959520000|2024-08-29 19:25:20|14910.05|14830.05|14908.83|14828.83|14910.17|14830.17|14908.78|14828.78|10
1724959530000|2024-08-29 19:25:30|14907.97|14827.97|14908.68|14828.68|14908.81|14828.81|14907.97|14827.97|10
1724959540000|2024-08-29 19:25:40|14908.54|14828.54|14908.36|14828.36|14909.02|14829.02|14908.36|14828.36|9
1724959550000|2024-08-29 19:25:50|14908.3|14828.3|14905.76|14825.76|14908.3|14828.3|14905.76|14825.76|9
1724959560000|2024-08-29 19:26:00|14906.01|14826.01|14907.36|14827.36|14907.55|14827.55|14905.74|14825.74|10
1724959570000|2024-08-29 19:26:10|14907.4|14827.4|14909.05|14829.05|14909.08|14829.08|14906.77|14826.77|10
1724959580000|2024-08-29 19:26:20|14909.09|14829.09|14906.11|14826.11|14909.53|14829.53|14906.11|14826.11|10
1724959590000|2024-08-29 19:26:30|14906.04|14826.04|14902.73|14822.73|14906.04|14826.04|14902.73|14822.73|10
1724959600000|2024-08-29 19:26:40|14900.18|14820.18|14899.85|14819.85|14900.46|14820.46|14899.73|14819.73|10
1724959610000|2024-08-29 19:26:50|14900.38|14820.38|14899.79|14819.79|14900.38|14820.38|14899.79|14819.79|9
1724959620000|2024-08-29 19:27:00|14900.04|14820.04|14901.64|14821.64|14901.64|14821.64|14900.04|14820.04|9
1724959630000|2024-08-29 19:27:10|14901.63|14821.63|14904.58|14824.58|14905.02|14825.02|14901.63|14821.63|10
1724959640000|2024-08-29 19:27:20|14905.36|14825.36|14908.27|14828.27|14908.34|14828.34|14905.36|14825.36|10
1724959650000|2024-08-29 19:27:30|14908.34|14828.34|14910.08|14830.08|14910.08|14830.08|14908.34|14828.34|9
1724959660000|2024-08-29 19:27:40|14910.5|14830.5|14911.23|14831.23|14911.24|14831.24|14910.36|14830.36|10
1724959670000|2024-08-29 19:27:50|14911.41|14831.41|14913.51|14833.51|14913.52|14833.52|14911.41|14831.41|10
1724959680000|2024-08-29 19:28:00|14913.5|14833.5|14917.89|14837.89|14917.89|14837.89|14913.48|14833.48|9
1724959690000|2024-08-29 19:28:10|14919.13|14839.13|14921.48|14841.48|14922.78|14842.78|14919.13|14839.13|10
1724959700000|2024-08-29 19:28:20|14921.67|14841.67|14922.17|14842.17|14922.39|14842.39|14921.5|14841.5|10
1724959710000|2024-08-29 19:28:30|14921.92|14841.92|14923.24|14843.24|14923.24|14843.24|14921.04|14841.04|10
1724959720000|2024-08-29 19:28:40|14923.01|14843.01|14920.47|14840.47|14923.01|14843.01|14920.47|14840.47|10
1724959730000|2024-08-29 19:28:50|14920.52|14840.52|14921.76|14841.76|14921.76|14841.76|14920.52|14840.52|10
1724959740000|2024-08-29 19:29:00|14921.98|14841.98|14920.88|14840.88|14922.83|14842.83|14920.88|14840.88|10
1724959750000|2024-08-29 19:29:10|14920.72|14840.72|14920.96|14840.96|14921.14|14841.14|14920.15|14840.15|9
1724959760000|2024-08-29 19:29:20|14920.37|14840.37|14919.91|14839.91|14920.37|14840.37|14919.61|14839.61|8
1724959770000|2024-08-29 19:29:30|14919.23|14839.23|14920.3|14840.3|14920.51|14840.51|14919.23|14839.23|10
1724959780000|2024-08-29 19:29:40|14920.36|14840.36|14921.01|14841.01|14921.01|14841.01|14920.36|14840.36|9
1724959790000|2024-08-29 19:29:50|14921.04|14841.04|14920.54|14840.54|14921.04|14841.04|14920.54|14840.54|9
1724959800000|2024-08-29 19:30:00|14920.75|14840.75|14921.26|14841.26|14921.7|14841.7|14920.59|14840.59|9
1724959810000|2024-08-29 19:30:10|14921.21|14841.21|14919.85|14839.85|14922.45|14842.45|14919.85|14839.85|10
1724959820000|2024-08-29 19:30:20|14920.74|14840.74|14917.19|14837.19|14920.74|14840.74|14917.19|14837.19|9
1724959830000|2024-08-29 19:30:30|14917.61|14837.61|14920.1|14840.1|14920.14|14840.14|14917.61|14837.61|10
1724959840000|2024-08-29 19:30:40|14920.07|14840.07|14922.71|14842.71|14922.71|14842.71|14920.07|14840.07|9
1724959850000|2024-08-29 19:30:50|14923.02|14843.02|14921.96|14841.96|14924.12|14844.12|14921.65|14841.65|10
1724959860000|2024-08-29 19:31:00|14922.55|14842.55|14921.67|14841.67|14922.64|14842.64|14920.3|14840.3|10
1724959870000|2024-08-29 19:31:10|14921.97|14841.97|14922.59|14842.59|14922.6|14842.6|14921.97|14841.97|10
1724959880000|2024-08-29 19:31:20|14922.35|14842.35|14918.15|14838.15|14922.35|14842.35|14918.15|14838.15|10
1724959890000|2024-08-29 19:31:30|14916.62|14836.62|14918.23|14838.23|14918.23|14838.23|14916.62|14836.62|10
1724959900000|2024-08-29 19:31:40|14919.42|14839.42|14920.24|14840.24|14920.24|14840.24|14919.28|14839.28|10
1724959910000|2024-08-29 19:31:50|14920.06|14840.06|14920.26|14840.26|14920.35|14840.35|14919.88|14839.88|10
1724959920000|2024-08-29 19:32:00|14919.85|14839.85|14918.11|14838.11|14919.85|14839.85|14918.11|14838.11|10
1724959930000|2024-08-29 19:32:10|14917.38|14837.38|14918.32|14838.32|14918.58|14838.58|14917|14837|10
1724959940000|2024-08-29 19:32:20|14917.99|14837.99|14916.88|14836.88|14918.21|14838.21|14916.77|14836.77|9
1724959950000|2024-08-29 19:32:30|14916.77|14836.77|14916.01|14836.01|14916.89|14836.89|14915.54|14835.54|10
1724959960000|2024-08-29 19:32:40|14915.87|14835.87|14922.21|14842.21|14922.21|14842.21|14915.69|14835.69|10
1724959970000|2024-08-29 19:32:50|14922.88|14842.88|14922.59|14842.59|14925.63|14845.63|14921.36|14841.36|10
1724959980000|2024-08-29 19:33:00|14922.82|14842.82|14926.34|14846.34|14926.34|14846.34|14922.82|14842.82|10
1724959990000|2024-08-29 19:33:10|14926.37|14846.37|14927.98|14847.98|14927.98|14847.98|14926.37|14846.37|9
1724960000000|2024-08-29 19:33:20|14928.32|14848.32|14929.38|14849.38|14929.38|14849.38|14928.32|14848.32|10
1724960010000|2024-08-29 19:33:30|14929.46|14849.46|14929.18|14849.18|14929.46|14849.46|14928.82|14848.82|8
1724960020000|2024-08-29 19:33:40|14929.42|14849.42|14928.88|14848.88|14929.42|14849.42|14928.34|14848.34|9
1724960030000|2024-08-29 19:33:50|14929.51|14849.51|14930.98|14850.98|14931.04|14851.04|14929.51|14849.51|10
1724960040000|2024-08-29 19:34:00|14931.25|14851.25|14929.49|14849.49|14931.37|14851.37|14929.18|14849.18|9
1724960050000|2024-08-29 19:34:10|14929.45|14849.45|14926.42|14846.42|14929.45|14849.45|14926.42|14846.42|10
1724960060000|2024-08-29 19:34:20|14925.68|14845.68|14926.6|14846.6|14926.61|14846.61|14925.23|14845.23|10
1724960070000|2024-08-29 19:34:30|14926.69|14846.69|14924.47|14844.47|14926.69|14846.69|14924.47|14844.47|9
1724960080000|2024-08-29 19:34:40|14924.24|14844.24|14920.51|14840.51|14924.24|14844.24|14920.51|14840.51|10
1724960090000|2024-08-29 19:34:50|14918.78|14838.78|14916.67|14836.67|14918.89|14838.89|14916.67|14836.67|10
1724960100000|2024-08-29 19:35:00|14913.65|14833.65|14908.17|14828.17|14913.65|14833.65|14908.17|14828.17|10
1724960110000|2024-08-29 19:35:10|14908.16|14828.16|14907.54|14827.54|14908.52|14828.52|14907.54|14827.54|10
1724960120000|2024-08-29 19:35:20|14906.91|14826.91|14910.18|14830.18|14910.18|14830.18|14906.79|14826.79|10
1724960130000|2024-08-29 19:35:30|14910.07|14830.07|14910.8|14830.8|14911.2|14831.2|14909.92|14829.92|10
1724960140000|2024-08-29 19:35:40|14911.13|14831.13|14912.16|14832.16|14912.16|14832.16|14911.01|14831.01|7
1724960150000|2024-08-29 19:35:50|14912.15|14832.15|14909.68|14829.68|14912.15|14832.15|14909.68|14829.68|10
1724960160000|2024-08-29 19:36:00|14909.66|14829.66|14914.02|14834.02|14914.02|14834.02|14909.57|14829.57|10
1724960170000|2024-08-29 19:36:10|14914.06|14834.06|14917.02|14837.02|14917.16|14837.16|14913.34|14833.34|10
1724960180000|2024-08-29 19:36:20|14917.31|14837.31|14918.65|14838.65|14918.65|14838.65|14917.31|14837.31|10
1724960190000|2024-08-29 19:36:30|14918.78|14838.78|14919.86|14839.86|14919.86|14839.86|14918.78|14838.78|9
1724960200000|2024-08-29 19:36:40|14919.94|14839.94|14920.4|14840.4|14920.4|14840.4|14919.53|14839.53|9
1724960210000|2024-08-29 19:36:50|14920.64|14840.64|14921.23|14841.23|14921.41|14841.41|14920.25|14840.25|9
1724960220000|2024-08-29 19:37:00|14922.3|14842.3|14922.74|14842.74|14922.74|14842.74|14922.17|14842.17|9
1724960230000|2024-08-29 19:37:10|14922.84|14842.84|14928.19|14848.19|14928.2|14848.2|14922.84|14842.84|10
1724960240000|2024-08-29 19:37:20|14928.55|14848.55|14936.21|14856.21|14936.21|14856.21|14928.55|14848.55|10
1724960250000|2024-08-29 19:37:30|14936.92|14856.92|14940.36|14860.36|14940.36|14860.36|14936.92|14856.92|10
1724960260000|2024-08-29 19:37:40|14941.32|14861.32|14943.53|14863.53|14943.53|14863.53|14940.89|14860.89|10
1724960270000|2024-08-29 19:37:50|14943.6|14863.6|14947.38|14867.38|14947.43|14867.43|14943.6|14863.6|10
1724960280000|2024-08-29 19:38:00|14947.04|14867.04|14950.48|14870.48|14951.13|14871.13|14946.49|14866.49|10
1724960290000|2024-08-29 19:38:10|14951.62|14871.62|14952.62|14872.62|14952.93|14872.93|14951.52|14871.52|10
1724960300000|2024-08-29 19:38:20|14952.61|14872.61|14954.4|14874.4|14954.63|14874.63|14952.61|14872.61|10
1724960310000|2024-08-29 19:38:30|14954.26|14874.26|14952.41|14872.41|14954.46|14874.46|14952.41|14872.41|9
1724960320000|2024-08-29 19:38:40|14952.67|14872.67|14950.19|14870.19|14952.67|14872.67|14950.19|14870.19|10
1724960330000|2024-08-29 19:38:50|14950.15|14870.15|14950.53|14870.53|14950.53|14870.53|14949.7|14869.7|10
1724960340000|2024-08-29 19:39:00|14952.06|14872.06|14952.31|14872.31|14953.51|14873.51|14952.06|14872.06|10
1724960350000|2024-08-29 19:39:10|14956.42|14876.42|14955.97|14875.97|14956.75|14876.75|14955.97|14875.97|10
1724960360000|2024-08-29 19:39:20|14955.98|14875.98|14956.28|14876.28|14957.07|14877.07|14955.89|14875.89|10
1724960370000|2024-08-29 19:39:30|14956.41|14876.41|14956.69|14876.69|14956.69|14876.69|14956.14|14876.14|10
1724960380000|2024-08-29 19:39:40|14956.88|14876.88|14957.35|14877.35|14958.75|14878.75|14956.69|14876.69|10
1724960390000|2024-08-29 19:39:50|14957.15|14877.15|14956.53|14876.53|14957.15|14877.15|14956.31|14876.31|10
1724960400000|2024-08-29 19:40:00|14956.46|14876.46|14958.13|14878.13|14958.13|14878.13|14956.46|14876.46|10
1724960410000|2024-08-29 19:40:10|14958.32|14878.32|14959.21|14879.21|14959.21|14879.21|14958.07|14878.07|10
1724960420000|2024-08-29 19:40:20|14959.13|14879.13|14962.04|14882.04|14962.04|14882.04|14959.02|14879.02|10
1724960430000|2024-08-29 19:40:30|14962.12|14882.12|14967.25|14887.25|14967.25|14887.25|14962.12|14882.12|10
1724960440000|2024-08-29 19:40:40|14967.12|14887.12|14968.5|14888.5|14968.83|14888.83|14967.12|14887.12|10
1724960450000|2024-08-29 19:40:50|14968.58|14888.58|14967.52|14887.52|14968.58|14888.58|14967.52|14887.52|10
1724960460000|2024-08-29 19:41:00|14967.1|14887.1|14967.71|14887.71|14967.71|14887.71|14966.53|14886.53|10
1724960470000|2024-08-29 19:41:10|14967.7|14887.7|14968.17|14888.17|14968.17|14888.17|14966.99|14886.99|10
1724960480000|2024-08-29 19:41:20|14968.01|14888.01|14970.13|14890.13|14970.49|14890.49|14968.01|14888.01|10
1724960490000|2024-08-29 19:41:30|14969.76|14889.76|14970.9|14890.9|14970.99|14890.99|14969.76|14889.76|10
1724960500000|2024-08-29 19:41:40|14971.28|14891.28|14976.46|14896.46|14976.46|14896.46|14971.28|14891.28|10
1724960510000|2024-08-29 19:41:50|14976.83|14896.83|14979.96|14899.96|14979.96|14899.96|14976.83|14896.83|10
1724960520000|2024-08-29 19:42:00|14979.62|14899.62|14979|14899|14979.9|14899.9|14978.91|14898.91|10
1724960530000|2024-08-29 19:42:10|14978.72|14898.72|14976.15|14896.15|14978.72|14898.72|14976.15|14896.15|10
1724960540000|2024-08-29 19:42:20|14975.87|14895.87|14973.41|14893.41|14975.9|14895.9|14973.41|14893.41|10
1724960550000|2024-08-29 19:42:30|14973.44|14893.44|14970.95|14890.95|14973.44|14893.44|14970.95|14890.95|10
1724960560000|2024-08-29 19:42:40|14970.69|14890.69|14968.61|14888.61|14970.69|14890.69|14968.61|14888.61|10
1724960570000|2024-08-29 19:42:50|14968.1|14888.1|14965.19|14885.19|14968.16|14888.16|14965.19|14885.19|10
1724960580000|2024-08-29 19:43:00|14964.63|14884.63|14961.6|14881.6|14964.63|14884.63|14961.6|14881.6|10
1724960590000|2024-08-29 19:43:10|14961.56|14881.56|14960.85|14880.85|14962.27|14882.27|14960.85|14880.85|10
1724960600000|2024-08-29 19:43:20|14960.81|14880.81|14960.28|14880.28|14960.81|14880.81|14959.01|14879.01|10
1724960610000|2024-08-29 19:43:30|14960.37|14880.37|14960.73|14880.73|14960.93|14880.93|14960.37|14880.37|10
1724960620000|2024-08-29 19:43:40|14961.03|14881.03|14960.84|14880.84|14961.33|14881.33|14960.77|14880.77|10
1724960630000|2024-08-29 19:43:50|14960.97|14880.97|14963.02|14883.02|14963.02|14883.02|14960.82|14880.82|10
1724960640000|2024-08-29 19:44:00|14963.14|14883.14|14964.44|14884.44|14964.44|14884.44|14963.14|14883.14|9
1724960650000|2024-08-29 19:44:10|14965.38|14885.38|14961.04|14881.04|14965.38|14885.38|14961.04|14881.04|10
1724960660000|2024-08-29 19:44:20|14960.73|14880.73|14960.01|14880.01|14960.73|14880.73|14959.88|14879.88|10
1724960670000|2024-08-29 19:44:30|14960.02|14880.02|14960.87|14880.87|14960.87|14880.87|14959.54|14879.54|10
1724960680000|2024-08-29 19:44:40|14960.72|14880.72|14957.43|14877.43|14960.82|14880.82|14957.43|14877.43|10
1724960690000|2024-08-29 19:44:50|14957.67|14877.67|14953.01|14873.01|14957.67|14877.67|14953.01|14873.01|10
1724960700000|2024-08-29 19:45:00|14953.18|14873.18|14955.18|14875.18|14955.18|14875.18|14953.18|14873.18|10
1724960710000|2024-08-29 19:45:10|14955.2|14875.2|14959.17|14879.17|14959.17|14879.17|14955.2|14875.2|10
1724960720000|2024-08-29 19:45:20|14959.4|14879.4|14961.48|14881.48|14961.48|14881.48|14959.38|14879.38|9
1724960730000|2024-08-29 19:45:30|14961.1|14881.1|14960.67|14880.67|14961.1|14881.1|14959.95|14879.95|10
1724960740000|2024-08-29 19:45:40|14960.66|14880.66|14960.27|14880.27|14960.76|14880.76|14959.48|14879.48|10
1724960750000|2024-08-29 19:45:50|14960.11|14880.11|14955.25|14875.25|14960.11|14880.11|14955.25|14875.25|10
1724960760000|2024-08-29 19:46:00|14955.21|14875.21|14956.46|14876.46|14956.46|14876.46|14955.12|14875.12|10
1724960770000|2024-08-29 19:46:10|14956.44|14876.44|14955.66|14875.66|14956.44|14876.44|14955.66|14875.66|10
1724960780000|2024-08-29 19:46:20|14955.57|14875.57|14950.77|14870.77|14955.57|14875.57|14950.77|14870.77|10
1724960790000|2024-08-29 19:46:30|14950.49|14870.49|14946.67|14866.67|14950.49|14870.49|14946.67|14866.67|10
1724960800000|2024-08-29 19:46:40|14945.26|14865.26|14943.67|14863.67|14945.35|14865.35|14943.29|14863.29|10
1724960810000|2024-08-29 19:46:50|14943.82|14863.82|14941.65|14861.65|14943.82|14863.82|14941.65|14861.65|10
1724960820000|2024-08-29 19:47:00|14939.57|14859.57|14933.77|14853.77|14939.57|14859.57|14933.77|14853.77|10
1724960830000|2024-08-29 19:47:10|14933.74|14853.74|14931.3|14851.3|14934.93|14854.93|14931.3|14851.3|10
1724960840000|2024-08-29 19:47:20|14931.42|14851.42|14933.85|14853.85|14933.85|14853.85|14931.42|14851.42|10
1724960850000|2024-08-29 19:47:30|14933.88|14853.88|14934.03|14854.03|14934.25|14854.25|14933.88|14853.88|10
1724960860000|2024-08-29 19:47:40|14934.04|14854.04|14935.9|14855.9|14935.92|14855.92|14934.04|14854.04|10
1724960870000|2024-08-29 19:47:50|14935.91|14855.91|14936.48|14856.48|14936.48|14856.48|14935.83|14855.83|9
1724960880000|2024-08-29 19:48:00|14936.47|14856.47|14931.48|14851.48|14936.47|14856.47|14930.74|14850.74|9
1724960890000|2024-08-29 19:48:10|14930.86|14850.86|14928|14848|14930.94|14850.94|14927.31|14847.31|10
1724960900000|2024-08-29 19:48:20|14927.63|14847.63|14925.51|14845.51|14928.15|14848.15|14925.51|14845.51|10
1724960910000|2024-08-29 19:48:30|14924.96|14844.96|14932.04|14852.04|14933.22|14853.22|14924.96|14844.96|10
1724960920000|2024-08-29 19:48:40|14931.36|14851.36|14922.09|14842.09|14931.36|14851.36|14922.09|14842.09|10
1724960930000|2024-08-29 19:48:50|14921.56|14841.56|14919.9|14839.9|14922.24|14842.24|14919.9|14839.9|10
1724960940000|2024-08-29 19:49:00|14920.54|14840.54|14922.35|14842.35|14922.65|14842.65|14919.67|14839.67|10
1724960950000|2024-08-29 19:49:10|14922.69|14842.69|14921.62|14841.62|14922.87|14842.87|14921.62|14841.62|10
1724960960000|2024-08-29 19:49:20|14921.89|14841.89|14920.37|14840.37|14922.06|14842.06|14920.2|14840.2|9
1724960970000|2024-08-29 19:49:30|14920.39|14840.39|14918.46|14838.46|14920.43|14840.43|14918.46|14838.46|10
1724960980000|2024-08-29 19:49:40|14918.48|14838.48|14916.72|14836.72|14918.74|14838.74|14916.66|14836.66|10
1724960990000|2024-08-29 19:49:50|14916.37|14836.37|14916.41|14836.41|14917.2|14837.2|14916.35|14836.35|10
1724961000000|2024-08-29 19:50:00|14916.26|14836.26|14919.54|14839.54|14919.54|14839.54|14916.26|14836.26|10
1724961010000|2024-08-29 19:50:10|14919.22|14839.22|14920.5|14840.5|14920.5|14840.5|14919.22|14839.22|10
1724961020000|2024-08-29 19:50:20|14920.36|14840.36|14918.8|14838.8|14920.36|14840.36|14918.1|14838.1|10
1724961030000|2024-08-29 19:50:30|14918.44|14838.44|14915.18|14835.18|14919.11|14839.11|14915.18|14835.18|10
1724961040000|2024-08-29 19:50:40|14915.16|14835.16|14912.16|14832.16|14915.16|14835.16|14912.16|14832.16|10
1724961050000|2024-08-29 19:50:50|14911.79|14831.79|14908.38|14828.38|14911.79|14831.79|14908.38|14828.38|10
1724961060000|2024-08-29 19:51:00|14908.35|14828.35|14907.79|14827.79|14909.09|14829.09|14907.79|14827.79|10
1724961070000|2024-08-29 19:51:10|14907.95|14827.95|14902.91|14822.91|14907.95|14827.95|14902.05|14822.05|10
1724961080000|2024-08-29 19:51:20|14903|14823|14898.47|14818.47|14903.06|14823.06|14898.24|14818.24|10
1724961090000|2024-08-29 19:51:30|14898.91|14818.91|14897.18|14817.18|14898.91|14818.91|14897.18|14817.18|10
1724961100000|2024-08-29 19:51:40|14897.05|14817.05|14897.32|14817.32|14897.38|14817.38|14897.01|14817.01|9
1724961110000|2024-08-29 19:51:50|14897.2|14817.2|14896.09|14816.09|14897.38|14817.38|14896.03|14816.03|10
1724961120000|2024-08-29 19:52:00|14896|14816|14897.17|14817.17|14897.17|14817.17|14895.67|14815.67|10
1724961130000|2024-08-29 19:52:10|14897.06|14817.06|14886.44|14806.44|14897.06|14817.06|14885.49|14805.49|10
1724961140000|2024-08-29 19:52:20|14886.2|14806.2|14886.11|14806.11|14886.82|14806.82|14886.08|14806.08|10
1724961150000|2024-08-29 19:52:30|14886.4|14806.4|14898.43|14818.43|14898.43|14818.43|14886.4|14806.4|10
1724961160000|2024-08-29 19:52:40|14898.72|14818.72|14899.39|14819.39|14899.64|14819.64|14898.72|14818.72|9
1724961170000|2024-08-29 19:52:50|14899.37|14819.37|14892.17|14812.17|14900.58|14820.58|14892.17|14812.17|10
1724961180000|2024-08-29 19:53:00|14892.21|14812.21|14891.77|14811.77|14892.78|14812.78|14891.75|14811.75|9
1724961190000|2024-08-29 19:53:10|14891.63|14811.63|14890.74|14810.74|14891.63|14811.63|14890|14810|10
1724961200000|2024-08-29 19:53:20|14890.4|14810.4|14891.43|14811.43|14891.43|14811.43|14889.5|14809.5|10
1724961210000|2024-08-29 19:53:30|14891.83|14811.83|14890.74|14810.74|14891.86|14811.86|14890.74|14810.74|10
1724961220000|2024-08-29 19:53:40|14889.85|14809.85|14881.66|14801.66|14889.85|14809.85|14881.66|14801.66|10
1724961230000|2024-08-29 19:53:50|14881.18|14801.18|14876.91|14796.91|14881.18|14801.18|14876.91|14796.91|10
1724961240000|2024-08-29 19:54:00|14876.62|14796.62|14873.47|14793.47|14876.79|14796.79|14873.47|14793.47|10
1724961250000|2024-08-29 19:54:10|14873.91|14793.91|14875.49|14795.49|14875.51|14795.51|14873.91|14793.91|10
1724961260000|2024-08-29 19:54:20|14875.72|14795.72|14876.36|14796.36|14877.41|14797.41|14875.11|14795.11|10
1724961270000|2024-08-29 19:54:30|14877.24|14797.24|14874.27|14794.27|14877.26|14797.26|14874.27|14794.27|10
1724961280000|2024-08-29 19:54:40|14874.21|14794.21|14871.84|14791.84|14874.21|14794.21|14871.84|14791.84|10
1724961290000|2024-08-29 19:54:50|14871.45|14791.45|14872.11|14792.11|14872.11|14792.11|14870.95|14790.95|9
1724961300000|2024-08-29 19:55:00|14872.42|14792.42|14882.42|14802.42|14882.42|14802.42|14872.42|14792.42|10
1724961310000|2024-08-29 19:55:10|14882.71|14802.71|14885.16|14805.16|14885.16|14805.16|14882.71|14802.71|10
1724961320000|2024-08-29 19:55:20|14885.27|14805.27|14884.91|14804.91|14886.24|14806.24|14884.91|14804.91|10
1724961330000|2024-08-29 19:55:30|14884.93|14804.93|14886.65|14806.65|14886.65|14806.65|14884.93|14804.93|10
1724961340000|2024-08-29 19:55:40|14886.36|14806.36|14887.31|14807.31|14887.31|14807.31|14886.36|14806.36|9
1724961350000|2024-08-29 19:55:50|14887.06|14807.06|14890.39|14810.39|14890.39|14810.39|14887.06|14807.06|9
1724961360000|2024-08-29 19:56:00|14891.06|14811.06|14890.78|14810.78|14891.47|14811.47|14890.21|14810.21|10
1724961370000|2024-08-29 19:56:10|14890.31|14810.31|14889.44|14809.44|14891.02|14811.02|14889.44|14809.44|10
1724961380000|2024-08-29 19:56:20|14889.24|14809.24|14885.49|14805.49|14889.24|14809.24|14885.49|14805.49|10
1724961390000|2024-08-29 19:56:30|14885.52|14805.52|14885.84|14805.84|14886|14806|14885.5|14805.5|8
1724961400000|2024-08-29 19:56:40|14885.66|14805.66|14886.56|14806.56|14886.64|14806.64|14885.66|14805.66|10
1724961410000|2024-08-29 19:56:50|14886.55|14806.55|14886.45|14806.45|14886.84|14806.84|14886.19|14806.19|10
1724961420000|2024-08-29 19:57:00|14886.7|14806.7|14886.69|14806.69|14886.74|14806.74|14886.04|14806.04|10
1724961430000|2024-08-29 19:57:10|14886.51|14806.51|14888.6|14808.6|14888.6|14808.6|14886.51|14806.51|10
1724961440000|2024-08-29 19:57:20|14888.58|14808.58|14888.86|14808.86|14889.83|14809.83|14888.57|14808.57|10
1724961450000|2024-08-29 19:57:30|14888.87|14808.87|14888.22|14808.22|14888.87|14808.87|14888.1|14808.1|10
1724961460000|2024-08-29 19:57:40|14888.36|14808.36|14888.94|14808.94|14889.28|14809.28|14888.3|14808.3|10
1724961470000|2024-08-29 19:57:50|14889.08|14809.08|14890.15|14810.15|14890.16|14810.16|14889.08|14809.08|10
1724961480000|2024-08-29 19:58:00|14890.16|14810.16|14891.67|14811.67|14891.67|14811.67|14890.16|14810.16|9
1724961490000|2024-08-29 19:58:10|14891.51|14811.51|14892.04|14812.04|14892.05|14812.05|14891.36|14811.36|9
1724961500000|2024-08-29 19:58:20|14892.03|14812.03|14892.76|14812.76|14893.16|14813.16|14892.03|14812.03|10
1724961510000|2024-08-29 19:58:30|14892.46|14812.46|14891.64|14811.64|14892.6|14812.6|14891.45|14811.45|9
1724961520000|2024-08-29 19:58:40|14891.24|14811.24|14887.96|14807.96|14891.24|14811.24|14887.58|14807.58|9
1724961530000|2024-08-29 19:58:50|14888.38|14808.38|14887.69|14807.69|14888.38|14808.38|14887.31|14807.31|10
1724961540000|2024-08-29 19:59:00|14887.86|14807.86|14892.05|14812.05|14892.05|14812.05|14887.86|14807.86|10
1724961550000|2024-08-29 19:59:10|14892.43|14812.43|14898.26|14818.26|14898.44|14818.44|14892.43|14812.43|10
1724961560000|2024-08-29 19:59:20|14897.84|14817.84|14899.09|14819.09|14900.48|14820.48|14897.77|14817.77|9
1724961570000|2024-08-29 19:59:30|14898.77|14818.77|14896.89|14816.89|14898.87|14818.87|14896.89|14816.89|10
1724961580000|2024-08-29 19:59:40|14897.05|14817.05|14897.38|14817.38|14897.7|14817.7|14897.05|14817.05|9
1724961590000|2024-08-29 19:59:50|14897.43|14817.43|14897.1|14817.1|14897.62|14817.62|14897.1|14817.1|10
1724961600000|2024-08-29 20:00:00|14896.92|14816.92|14894.95|14814.95|14896.92|14816.92|14893.16|14813.16|10
1724961610000|2024-08-29 20:00:10|14894.2|14814.2|14893.89|14813.89|14895.47|14815.47|14893.87|14813.87|10
1724961620000|2024-08-29 20:00:20|14893.95|14813.95|14894.45|14814.45|14894.5|14814.5|14892.76|14812.76|10
1724961630000|2024-08-29 20:00:30|14895.71|14815.71|14897.07|14817.07|14897.07|14817.07|14895.71|14815.71|10
1724961640000|2024-08-29 20:00:40|14896.91|14816.91|14899.05|14819.05|14899.05|14819.05|14896.91|14816.91|10
1724961650000|2024-08-29 20:00:50|14899.18|14819.18|14902.72|14822.72|14902.72|14822.72|14899.05|14819.05|10
1724961660000|2024-08-29 20:01:00|14902.15|14822.15|14903.93|14823.93|14903.93|14823.93|14902.09|14822.09|10
1724961670000|2024-08-29 20:01:10|14904.35|14824.35|14908.09|14828.09|14908.09|14828.09|14904.35|14824.35|10
1724961680000|2024-08-29 20:01:20|14908.41|14828.41|14910.5|14830.5|14910.85|14830.85|14908.07|14828.07|10
1724961690000|2024-08-29 20:01:30|14910.57|14830.57|14914.59|14834.59|14914.59|14834.59|14910.57|14830.57|10
1724961700000|2024-08-29 20:01:40|14915.4|14835.4|14915.56|14835.56|14915.7|14835.7|14914.78|14834.78|9
1724961710000|2024-08-29 20:01:50|14916.2|14836.2|14917.45|14837.45|14918.01|14838.01|14916.2|14836.2|10
1724961720000|2024-08-29 20:02:00|14917.61|14837.61|14916.22|14836.22|14917.61|14837.61|14915.67|14835.67|10
1724961730000|2024-08-29 20:02:10|14916.29|14836.29|14918.99|14838.99|14918.99|14838.99|14916.29|14836.29|10
1724961740000|2024-08-29 20:02:20|14920.1|14840.1|14923.41|14843.41|14923.41|14843.41|14920.1|14840.1|10
1724961750000|2024-08-29 20:02:30|14923.73|14843.73|14924.66|14844.66|14924.71|14844.71|14923.62|14843.62|10
1724961760000|2024-08-29 20:02:40|14924.65|14844.65|14926.9|14846.9|14926.9|14846.9|14924.65|14844.65|10
1724961770000|2024-08-29 20:02:50|14927.47|14847.47|14932.21|14852.21|14932.21|14852.21|14927.45|14847.45|9
1724961780000|2024-08-29 20:03:00|14932.14|14852.14|14933.05|14853.05|14933.05|14853.05|14931.77|14851.77|9
1724961790000|2024-08-29 20:03:10|14934.89|14854.89|14935.24|14855.24|14935.83|14855.83|14934.89|14854.89|9
1724961800000|2024-08-29 20:03:20|14935.28|14855.28|14935|14855|14935.63|14855.63|14934.77|14854.77|10
1724961810000|2024-08-29 20:03:30|14934.88|14854.88|14933.14|14853.14|14934.88|14854.88|14933.14|14853.14|9
1724961820000|2024-08-29 20:03:40|14933.35|14853.35|14933.58|14853.58|14933.65|14853.65|14933.29|14853.29|8
1724961830000|2024-08-29 20:03:50|14933.7|14853.7|14934.33|14854.33|14934.49|14854.49|14933.7|14853.7|10
1724961840000|2024-08-29 20:04:00|14934.34|14854.34|14931.32|14851.32|14934.34|14854.34|14931.32|14851.32|9
1724961850000|2024-08-29 20:04:10|14931.3|14851.3|14932.1|14852.1|14932.1|14852.1|14931.3|14851.3|10
1724961860000|2024-08-29 20:04:20|14932.14|14852.14|14936.62|14856.62|14936.62|14856.62|14931.61|14851.61|10
1724961870000|2024-08-29 20:04:30|14937.29|14857.29|14939.61|14859.61|14939.61|14859.61|14937.29|14857.29|10
1724961880000|2024-08-29 20:04:40|14939.96|14859.96|14942.07|14862.07|14942.24|14862.24|14939.96|14859.96|10
1724961890000|2024-08-29 20:04:50|14942.11|14862.11|14941.44|14861.44|14942.35|14862.35|14941.44|14861.44|10
1724961900000|2024-08-29 20:05:00|14941.48|14861.48|14940.8|14860.8|14941.48|14861.48|14940.16|14860.16|10
1724961910000|2024-08-29 20:05:10|14940.42|14860.42|14941.86|14861.86|14942.04|14862.04|14940.07|14860.07|10
1724961920000|2024-08-29 20:05:20|14942.28|14862.28|14945.94|14865.94|14945.94|14865.94|14942.28|14862.28|10
1724961930000|2024-08-29 20:05:30|14946.04|14866.04|14946.61|14866.61|14946.61|14866.61|14946.04|14866.04|8
1724961940000|2024-08-29 20:05:40|14947.17|14867.17|14947.48|14867.48|14948.01|14868.01|14947.1|14867.1|9
1724961950000|2024-08-29 20:05:50|14947.61|14867.61|14947.96|14867.96|14948.38|14868.38|14947.54|14867.54|10
1724961960000|2024-08-29 20:06:00|14948.19|14868.19|14948.44|14868.44|14948.44|14868.44|14947.94|14867.94|10
1724961970000|2024-08-29 20:06:10|14948.6|14868.6|14948.87|14868.87|14949|14869|14948.6|14868.6|8
1724961980000|2024-08-29 20:06:20|14948.62|14868.62|14949.52|14869.52|14949.52|14869.52|14948.31|14868.31|10
1724961990000|2024-08-29 20:06:30|14949.59|14869.59|14956.51|14876.51|14956.51|14876.51|14949.59|14869.59|10
1724962000000|2024-08-29 20:06:40|14956.42|14876.42|14962.35|14882.35|14962.35|14882.35|14955.9|14875.9|10
1724962010000|2024-08-29 20:06:50|14964.86|14884.86|14963.63|14883.63|14965.24|14885.24|14963.62|14883.62|10
1724962020000|2024-08-29 20:07:00|14963.73|14883.73|14963.34|14883.34|14963.73|14883.73|14963.34|14883.34|10
1724962030000|2024-08-29 20:07:10|14963.78|14883.78|14963.29|14883.29|14964.14|14884.14|14963.29|14883.29|10
1724962040000|2024-08-29 20:07:20|14963.48|14883.48|14962.75|14882.75|14963.52|14883.52|14962.61|14882.61|9
1724962050000|2024-08-29 20:07:30|14962.55|14882.55|14963.45|14883.45|14963.45|14883.45|14962.34|14882.34|10
1724962060000|2024-08-29 20:07:40|14963.46|14883.46|14963.3|14883.3|14963.46|14883.46|14963.08|14883.08|10
1724962070000|2024-08-29 20:07:50|14963.2|14883.2|14962.6|14882.6|14963.2|14883.2|14962.53|14882.53|9
1724962080000|2024-08-29 20:08:00|14962.51|14882.51|14963.08|14883.08|14963.08|14883.08|14962.21|14882.21|9
1724962090000|2024-08-29 20:08:10|14962.96|14882.96|14963.58|14883.58|14963.7|14883.7|14962.82|14882.82|8
1724962100000|2024-08-29 20:08:20|14963.62|14883.62|14961.55|14881.55|14963.72|14883.72|14961.55|14881.55|10
1724962110000|2024-08-29 20:08:30|14960.72|14880.72|14960.77|14880.77|14961.32|14881.32|14960.37|14880.37|10
1724962120000|2024-08-29 20:08:40|14960.87|14880.87|14957.71|14877.71|14960.88|14880.88|14957.71|14877.71|9
1724962130000|2024-08-29 20:08:50|14957.6|14877.6|14956.73|14876.73|14957.74|14877.74|14956.73|14876.73|10
1724962140000|2024-08-29 20:09:00|14956.48|14876.48|14955.52|14875.52|14956.48|14876.48|14955.5|14875.5|9
1724962150000|2024-08-29 20:09:10|14955.59|14875.59|14955.08|14875.08|14955.59|14875.59|14955.08|14875.08|8
1724962160000|2024-08-29 20:09:20|14955.09|14875.09|14955.32|14875.32|14955.32|14875.32|14955.09|14875.09|9
1724962170000|2024-08-29 20:09:30|14955.44|14875.44|14954.73|14874.73|14955.91|14875.91|14954.73|14874.73|9
1724962180000|2024-08-29 20:09:40|14954.18|14874.18|14952.84|14872.84|14954.18|14874.18|14952.84|14872.84|10
1724962190000|2024-08-29 20:09:50|14952.86|14872.86|14951.86|14871.86|14953.38|14873.38|14951.8|14871.8|9
1724962200000|2024-08-29 20:10:00|14951.67|14871.67|14949.79|14869.79|14951.67|14871.67|14949.78|14869.78|10
1724962210000|2024-08-29 20:10:10|14949.77|14869.77|14945.27|14865.27|14949.77|14869.77|14945.27|14865.27|10
1724962220000|2024-08-29 20:10:20|14944.04|14864.04|14943.87|14863.87|14944.56|14864.56|14943.71|14863.71|10
1724962230000|2024-08-29 20:10:30|14944.39|14864.39|14945.81|14865.81|14946.45|14866.45|14943.81|14863.81|10
1724962240000|2024-08-29 20:10:40|14945.61|14865.61|14943.86|14863.86|14945.93|14865.93|14943.86|14863.86|9
1724962250000|2024-08-29 20:10:50|14944.27|14864.27|14946.48|14866.48|14946.51|14866.51|14944.19|14864.19|10
1724962260000|2024-08-29 20:11:00|14948.12|14868.12|14949.87|14869.87|14949.87|14869.87|14948.12|14868.12|9
1724962270000|2024-08-29 20:11:10|14949.72|14869.72|14949.42|14869.42|14949.79|14869.79|14948.97|14868.97|10
1724962280000|2024-08-29 20:11:20|14949.59|14869.59|14949.6|14869.6|14949.77|14869.77|14949.38|14869.38|10
1724962290000|2024-08-29 20:11:30|14949.87|14869.87|14949.44|14869.44|14950|14870|14949.42|14869.42|10
1724962300000|2024-08-29 20:11:40|14949.43|14869.43|14949.64|14869.64|14950.07|14870.07|14949.43|14869.43|7
1724962310000|2024-08-29 20:11:50|14949.51|14869.51|14949.83|14869.83|14949.83|14869.83|14949.5|14869.5|9
1724962320000|2024-08-29 20:12:00|14949.73|14869.73|14950.32|14870.32|14951.03|14871.03|14949.73|14869.73|10
1724962330000|2024-08-29 20:12:10|14950.07|14870.07|14948.02|14868.02|14950.24|14870.24|14948.02|14868.02|10
1724962340000|2024-08-29 20:12:20|14946.86|14866.86|14945.26|14865.26|14946.86|14866.86|14945.26|14865.26|10
1724962350000|2024-08-29 20:12:30|14945.01|14865.01|14941.52|14861.52|14945.01|14865.01|14941.52|14861.52|10
1724962360000|2024-08-29 20:12:40|14941.49|14861.49|14936.93|14856.93|14941.62|14861.62|14936.93|14856.93|10
1724962370000|2024-08-29 20:12:50|14936.75|14856.75|14935.98|14855.98|14936.75|14856.75|14935.98|14855.98|10
1724962380000|2024-08-29 20:13:00|14935.77|14855.77|14936.39|14856.39|14936.65|14856.65|14935.68|14855.68|10
1724962390000|2024-08-29 20:13:10|14936.15|14856.15|14932.97|14852.97|14936.15|14856.15|14932.97|14852.97|9
1724962400000|2024-08-29 20:13:20|14933.09|14853.09|14932.49|14852.49|14933.72|14853.72|14932.39|14852.39|9
1724962410000|2024-08-29 20:13:30|14932.6|14852.6|14931.39|14851.39|14932.6|14852.6|14931.39|14851.39|9
1724962420000|2024-08-29 20:13:40|14931.14|14851.14|14929.36|14849.36|14931.58|14851.58|14929.07|14849.07|10
1724962430000|2024-08-29 20:13:50|14929.75|14849.75|14926.97|14846.97|14929.75|14849.75|14926.61|14846.61|10
1724962440000|2024-08-29 20:14:00|14927.22|14847.22|14932.17|14852.17|14932.17|14852.17|14927.22|14847.22|10
1724962450000|2024-08-29 20:14:10|14932.37|14852.37|14936.02|14856.02|14936.02|14856.02|14932.37|14852.37|9
1724962460000|2024-08-29 20:14:20|14936.63|14856.63|14939.03|14859.03|14939.14|14859.14|14936.63|14856.63|10
1724962470000|2024-08-29 20:14:30|14939.26|14859.26|14938.7|14858.7|14939.5|14859.5|14938.55|14858.55|10
1724962480000|2024-08-29 20:14:40|14938.61|14858.61|14938.35|14858.35|14938.61|14858.61|14938.35|14858.35|9
1724962490000|2024-08-29 20:14:50|14938.24|14858.24|14939.26|14859.26|14939.41|14859.41|14938.24|14858.24|10
1724962500000|2024-08-29 20:15:00|14939.23|14859.23|14941.52|14861.52|14941.52|14861.52|14939.22|14859.22|10
1724962510000|2024-08-29 20:15:10|14941.53|14861.53|14941.67|14861.67|14941.78|14861.78|14941.39|14861.39|9
1724962520000|2024-08-29 20:15:20|14941.72|14861.72|14942.41|14862.41|14942.41|14862.41|14941.69|14861.69|9
1724962530000|2024-08-29 20:15:30|14942.53|14862.53|14940.23|14860.23|14942.69|14862.69|14940.23|14860.23|10
1724962540000|2024-08-29 20:15:40|14939.96|14859.96|14940.8|14860.8|14940.88|14860.88|14939.77|14859.77|10
1724962550000|2024-08-29 20:15:50|14940.94|14860.94|14941.49|14861.49|14941.97|14861.97|14940.94|14860.94|10
1724962560000|2024-08-29 20:16:00|14941.85|14861.85|14945.98|14865.98|14945.98|14865.98|14941.57|14861.57|10
1724962570000|2024-08-29 20:16:10|14946.08|14866.08|14946.87|14866.87|14947.26|14867.26|14946.04|14866.04|9
1724962580000|2024-08-29 20:16:20|14949.2|14869.2|14949.59|14869.59|14949.64|14869.64|14948.64|14868.64|10
1724962590000|2024-08-29 20:16:30|14949.6|14869.6|14950.38|14870.38|14950.38|14870.38|14949.6|14869.6|8
1724962600000|2024-08-29 20:16:40|14950.92|14870.92|14953.97|14873.97|14954.23|14874.23|14950.92|14870.92|10
1724962610000|2024-08-29 20:16:50|14953.67|14873.67|14953.16|14873.16|14954.5|14874.5|14953.16|14873.16|9
1724962620000|2024-08-29 20:17:00|14952.97|14872.97|14952.7|14872.7|14952.97|14872.97|14952.44|14872.44|9
1724962630000|2024-08-29 20:17:10|14952.71|14872.71|14952.21|14872.21|14952.71|14872.71|14952.21|14872.21|9
1724962640000|2024-08-29 20:17:20|14951.11|14871.11|14947.95|14867.95|14951.11|14871.11|14947.95|14867.95|10
1724962650000|2024-08-29 20:17:30|14947.87|14867.87|14947.51|14867.51|14947.89|14867.89|14947.51|14867.51|10
1724962660000|2024-08-29 20:17:40|14947.33|14867.33|14942.61|14862.61|14947.33|14867.33|14942.42|14862.42|10
1724962670000|2024-08-29 20:17:50|14942.52|14862.52|14942.41|14862.41|14942.55|14862.55|14942.01|14862.01|10
1724962680000|2024-08-29 20:18:00|14942.26|14862.26|14942.11|14862.11|14942.4|14862.4|14941.8|14861.8|10
1724962690000|2024-08-29 20:18:10|14942.14|14862.14|14939.21|14859.21|14942.14|14862.14|14939.21|14859.21|10
1724962700000|2024-08-29 20:18:20|14939.23|14859.23|14939.11|14859.11|14939.29|14859.29|14939.1|14859.1|9
1724962710000|2024-08-29 20:18:30|14939|14859|14939.07|14859.07|14939.31|14859.31|14938.93|14858.93|9
1724962720000|2024-08-29 20:18:40|14939|14859|14938.87|14858.87|14939.53|14859.53|14938.69|14858.69|10
1724962730000|2024-08-29 20:18:50|14939.02|14859.02|14939.82|14859.82|14939.82|14859.82|14938.91|14858.91|8
1724962740000|2024-08-29 20:19:00|14940.3|14860.3|14940.37|14860.37|14940.37|14860.37|14939.41|14859.41|10
1724962750000|2024-08-29 20:19:10|14940.65|14860.65|14940.6|14860.6|14941.34|14861.34|14940.6|14860.6|10
1724962760000|2024-08-29 20:19:20|14940.51|14860.51|14938.65|14858.65|14940.54|14860.54|14938.65|14858.65|9
1724962770000|2024-08-29 20:19:30|14938.41|14858.41|14937.59|14857.59|14938.41|14858.41|14937.23|14857.23|9
1724962780000|2024-08-29 20:19:40|14937.77|14857.77|14936.58|14856.58|14937.78|14857.78|14936.58|14856.58|10
1724962790000|2024-08-29 20:19:50|14936.74|14856.74|14935.89|14855.89|14936.74|14856.74|14935.67|14855.67|9
1724962800000|2024-08-29 20:20:00|14936.07|14856.07|14936.6|14856.6|14937.04|14857.04|14936.07|14856.07|10
1724962810000|2024-08-29 20:20:10|14936.66|14856.66|14936.01|14856.01|14936.66|14856.66|14935.8|14855.8|9
1724962820000|2024-08-29 20:20:20|14936.16|14856.16|14935.94|14855.94|14936.16|14856.16|14935.55|14855.55|8
1724962830000|2024-08-29 20:20:30|14935.28|14855.28|14933.1|14853.1|14935.4|14855.4|14933.1|14853.1|10
1724962840000|2024-08-29 20:20:40|14932.1|14852.1|14930.8|14850.8|14932.1|14852.1|14930.53|14850.53|9
1724962850000|2024-08-29 20:20:50|14930.97|14850.97|14929.3|14849.3|14930.97|14850.97|14929.3|14849.3|9
1724962860000|2024-08-29 20:21:00|14929.1|14849.1|14926.27|14846.27|14929.1|14849.1|14926.27|14846.27|10
1724962870000|2024-08-29 20:21:10|14925.28|14845.28|14923.25|14843.25|14925.28|14845.28|14923.25|14843.25|8
1724962880000|2024-08-29 20:21:20|14923.07|14843.07|14921.44|14841.44|14923.07|14843.07|14921.44|14841.44|10
1724962890000|2024-08-29 20:21:30|14921.34|14841.34|14921.18|14841.18|14921.34|14841.34|14920.36|14840.36|10
1724962900000|2024-08-29 20:21:40|14921.21|14841.21|14922.31|14842.31|14922.31|14842.31|14921.21|14841.21|10
1724962910000|2024-08-29 20:21:50|14922.41|14842.41|14922.89|14842.89|14922.89|14842.89|14922.31|14842.31|9
1724962920000|2024-08-29 20:22:00|14922.97|14842.97|14921.57|14841.57|14923.01|14843.01|14921.57|14841.57|10
1724962930000|2024-08-29 20:22:10|14921.64|14841.64|14919.59|14839.59|14921.64|14841.64|14919.59|14839.59|10
1724962940000|2024-08-29 20:22:20|14919.49|14839.49|14917.92|14837.92|14919.49|14839.49|14917.92|14837.92|10
1724962950000|2024-08-29 20:22:30|14917.9|14837.9|14917.58|14837.58|14918.26|14838.26|14917.58|14837.58|8
1724962960000|2024-08-29 20:22:40|14917.55|14837.55|14917.04|14837.04|14917.55|14837.55|14916.68|14836.68|10
1724962970000|2024-08-29 20:22:50|14916.86|14836.86|14908.75|14828.75|14916.86|14836.86|14907.6|14827.6|10
1724962980000|2024-08-29 20:23:00|14908.61|14828.61|14908.21|14828.21|14908.67|14828.67|14908.21|14828.21|10
1724962990000|2024-08-29 20:23:10|14908.03|14828.03|14903.4|14823.4|14908.03|14828.03|14903.35|14823.35|10
1724963000000|2024-08-29 20:23:20|14903.29|14823.29|14903.99|14823.99|14904.25|14824.25|14903.29|14823.29|10
1724963010000|2024-08-29 20:23:30|14904.2|14824.2|14903.23|14823.23|14904.2|14824.2|14903.23|14823.23|10
1724963020000|2024-08-29 20:23:40|14903.24|14823.24|14901.69|14821.69|14903.24|14823.24|14901.31|14821.31|9
1724963030000|2024-08-29 20:23:50|14901.63|14821.63|14900.74|14820.74|14901.63|14821.63|14900.6|14820.6|10
1724963040000|2024-08-29 20:24:00|14900.75|14820.75|14899.41|14819.41|14900.98|14820.98|14899.41|14819.41|6
1724963050000|2024-08-29 20:24:10|14899.21|14819.21|14897.61|14817.61|14899.21|14819.21|14897.61|14817.61|10
1724963060000|2024-08-29 20:24:20|14898.26|14818.26|14898.06|14818.06|14898.96|14818.96|14897.7|14817.7|10
1724963070000|2024-08-29 20:24:30|14897.12|14817.12|14896.74|14816.74|14897.12|14817.12|14896.06|14816.06|10
1724963080000|2024-08-29 20:24:40|14896.92|14816.92|14896.11|14816.11|14897.13|14817.13|14895.98|14815.98|10
1724963090000|2024-08-29 20:24:50|14896.12|14816.12|14891.89|14811.89|14896.12|14816.12|14891.65|14811.65|10
1724963100000|2024-08-29 20:25:00|14892.02|14812.02|14891.55|14811.55|14892.28|14812.28|14891.54|14811.54|10
1724963110000|2024-08-29 20:25:10|14891.74|14811.74|14885.47|14805.47|14891.74|14811.74|14885.4|14805.4|10
1724963120000|2024-08-29 20:25:20|14885.37|14805.37|14884.45|14804.45|14885.37|14805.37|14884.45|14804.45|10
1724963130000|2024-08-29 20:25:30|14883.8|14803.8|14881.88|14801.88|14883.8|14803.8|14881.88|14801.88|10
1724963140000|2024-08-29 20:25:40|14881.98|14801.98|14881.58|14801.58|14882.15|14802.15|14881.45|14801.45|10
1724963150000|2024-08-29 20:25:50|14881.15|14801.15|14881.6|14801.6|14881.63|14801.63|14880.6|14800.6|9
1724963160000|2024-08-29 20:26:00|14881.58|14801.58|14880.22|14800.22|14881.58|14801.58|14880.22|14800.22|10
1724963170000|2024-08-29 20:26:10|14880.13|14800.13|14881.91|14801.91|14882.02|14802.02|14879.19|14799.19|9
1724963180000|2024-08-29 20:26:20|14882.14|14802.14|14881.86|14801.86|14883.13|14803.13|14881.86|14801.86|10
1724963190000|2024-08-29 20:26:30|14882.06|14802.06|14883.81|14803.81|14883.81|14803.81|14882.05|14802.05|10
1724963200000|2024-08-29 20:26:40|14884.85|14804.85|14891.17|14811.17|14891.51|14811.51|14884.85|14804.85|10
1724963210000|2024-08-29 20:26:50|14889.72|14809.72|14890.13|14810.13|14890.44|14810.44|14889.61|14809.61|10
1724963220000|2024-08-29 20:27:00|14890.39|14810.39|14889.26|14809.26|14890.39|14810.39|14889.18|14809.18|10
1724963230000|2024-08-29 20:27:10|14889.16|14809.16|14890.11|14810.11|14890.68|14810.68|14889.16|14809.16|10
1724963240000|2024-08-29 20:27:20|14889.94|14809.94|14892.49|14812.49|14892.49|14812.49|14889.94|14809.94|9
1724963250000|2024-08-29 20:27:30|14892.62|14812.62|14894.36|14814.36|14894.54|14814.54|14892.62|14812.62|10
1724963260000|2024-08-29 20:27:40|14894.33|14814.33|14893.12|14813.12|14895.54|14815.54|14893.12|14813.12|10
1724963270000|2024-08-29 20:27:50|14893.1|14813.1|14887.98|14807.98|14893.1|14813.1|14887.73|14807.73|10
1724963280000|2024-08-29 20:28:00|14888.07|14808.07|14886.66|14806.66|14888.07|14808.07|14886.62|14806.62|10
1724963290000|2024-08-29 20:28:10|14886.68|14806.68|14886.94|14806.94|14886.94|14806.94|14886.39|14806.39|8
1724963300000|2024-08-29 20:28:20|14887.08|14807.08|14887.05|14807.05|14887.43|14807.43|14887.05|14807.05|10
1724963310000|2024-08-29 20:28:30|14887.01|14807.01|14887.73|14807.73|14887.83|14807.83|14886.88|14806.88|10
1724963320000|2024-08-29 20:28:40|14887.69|14807.69|14889.81|14809.81|14889.83|14809.83|14887.69|14807.69|9
1724963330000|2024-08-29 20:28:50|14889.88|14809.88|14890.93|14810.93|14890.93|14810.93|14889.74|14809.74|10
1724963340000|2024-08-29 20:29:00|14891.12|14811.12|14892.98|14812.98|14892.98|14812.98|14891.12|14811.12|10
1724963350000|2024-08-29 20:29:10|14893.32|14813.32|14895.32|14815.32|14895.32|14815.32|14893.32|14813.32|9
1724963360000|2024-08-29 20:29:20|14895.06|14815.06|14896.93|14816.93|14896.93|14816.93|14895.06|14815.06|8
1724963370000|2024-08-29 20:29:30|14896.97|14816.97|14900.45|14820.45|14900.6|14820.6|14896.97|14816.97|10
1724963380000|2024-08-29 20:29:40|14901.96|14821.96|14901.94|14821.94|14902.99|14822.99|14901.65|14821.65|10
1724963390000|2024-08-29 20:29:50|14901.28|14821.28|14899.32|14819.32|14901.28|14821.28|14899.24|14819.24|10
1724963400000|2024-08-29 20:30:00|14899.18|14819.18|14899.06|14819.06|14899.76|14819.76|14898.91|14818.91|10
1724963410000|2024-08-29 20:30:10|14898.83|14818.83|14899.51|14819.51|14899.51|14819.51|14898.83|14818.83|10
1724963420000|2024-08-29 20:30:20|14899.73|14819.73|14900.65|14820.65|14900.75|14820.75|14899.53|14819.53|9
1724963430000|2024-08-29 20:30:30|14900.57|14820.57|14900.18|14820.18|14900.82|14820.82|14900.1|14820.1|9
1724963440000|2024-08-29 20:30:40|14899.9|14819.9|14902.77|14822.77|14902.94|14822.94|14899.9|14819.9|9
1724963450000|2024-08-29 20:30:50|14902.96|14822.96|14906.43|14826.43|14906.43|14826.43|14902.96|14822.96|8
1724963460000|2024-08-29 20:31:00|14906.7|14826.7|14905.94|14825.94|14906.7|14826.7|14905.91|14825.91|8
1724963470000|2024-08-29 20:31:10|14905.76|14825.76|14905.92|14825.92|14906.26|14826.26|14905.5|14825.5|9
1724963480000|2024-08-29 20:31:20|14905.63|14825.63|14903.25|14823.25|14905.63|14825.63|14903.23|14823.23|8
1724963490000|2024-08-29 20:31:30|14902.45|14822.45|14902.43|14822.43|14902.45|14822.45|14901.72|14821.72|10
1724963500000|2024-08-29 20:31:40|14902.36|14822.36|14902.69|14822.69|14902.69|14822.69|14902.36|14822.36|8
1724963510000|2024-08-29 20:31:50|14902.52|14822.52|14902.54|14822.54|14902.56|14822.56|14901.99|14821.99|9
1724963520000|2024-08-29 20:32:00|14902.51|14822.51|14900.59|14820.59|14902.51|14822.51|14900.53|14820.53|9
1724963530000|2024-08-29 20:32:10|14900.58|14820.58|14901.8|14821.8|14902.05|14822.05|14900.58|14820.58|10
1724963540000|2024-08-29 20:32:20|14901.9|14821.9|14902.02|14822.02|14902.74|14822.74|14901.9|14821.9|9
1724963550000|2024-08-29 20:32:30|14902.17|14822.17|14902.1|14822.1|14902.5|14822.5|14902.06|14822.06|10
1724963560000|2024-08-29 20:32:40|14901.97|14821.97|14902.49|14822.49|14902.51|14822.51|14901.97|14821.97|9
1724963570000|2024-08-29 20:32:50|14902.33|14822.33|14902.53|14822.53|14902.61|14822.61|14902.33|14822.33|9
1724963580000|2024-08-29 20:33:00|14902.69|14822.69|14905.81|14825.81|14905.81|14825.81|14902.69|14822.69|10
1724963590000|2024-08-29 20:33:10|14905.74|14825.74|14909.97|14829.97|14909.97|14829.97|14905.65|14825.65|10
1724963600000|2024-08-29 20:33:20|14910|14830|14910.79|14830.79|14910.79|14830.79|14909.86|14829.86|9
1724963610000|2024-08-29 20:33:30|14910.9|14830.9|14910.11|14830.11|14910.9|14830.9|14910.05|14830.05|8
1724963620000|2024-08-29 20:33:40|14910.23|14830.23|14908.85|14828.85|14910.23|14830.23|14908.85|14828.85|9
1724963630000|2024-08-29 20:33:50|14908.88|14828.88|14907.42|14827.42|14908.88|14828.88|14907.42|14827.42|9
1724963640000|2024-08-29 20:34:00|14908|14828|14908.27|14828.27|14908.27|14828.27|14908|14828|9
1724963650000|2024-08-29 20:34:10|14908.24|14828.24|14908.01|14828.01|14908.24|14828.24|14907.87|14827.87|8
1724963660000|2024-08-29 20:34:20|14908.36|14828.36|14910.49|14830.49|14910.53|14830.53|14908.36|14828.36|10
1724963670000|2024-08-29 20:34:30|14910.55|14830.55|14911.85|14831.85|14911.85|14831.85|14910.53|14830.53|9
1724963680000|2024-08-29 20:34:40|14912.4|14832.4|14912.15|14832.15|14912.81|14832.81|14912.15|14832.15|7
1724963690000|2024-08-29 20:34:50|14912.13|14832.13|14911.72|14831.72|14912.65|14832.65|14911.46|14831.46|10
1724963700000|2024-08-29 20:35:00|14911.73|14831.73|14912.22|14832.22|14912.45|14832.45|14911.73|14831.73|10
1724963710000|2024-08-29 20:35:10|14912.3|14832.3|14913.19|14833.19|14913.19|14833.19|14912.17|14832.17|8
1724963720000|2024-08-29 20:35:20|14912.7|14832.7|14910.62|14830.62|14912.7|14832.7|14910.62|14830.62|9
1724963730000|2024-08-29 20:35:30|14910.76|14830.76|14910.28|14830.28|14910.81|14830.81|14910.28|14830.28|9
1724963740000|2024-08-29 20:35:40|14910.3|14830.3|14910.31|14830.31|14910.34|14830.34|14910.27|14830.27|5
1724963750000|2024-08-29 20:35:50|14910.34|14830.34|14912.04|14832.04|14912.04|14832.04|14910.23|14830.23|9
1724963760000|2024-08-29 20:36:00|14912.11|14832.11|14910.48|14830.48|14912.19|14832.19|14910.48|14830.48|10
1724963770000|2024-08-29 20:36:10|14910.37|14830.37|14910.59|14830.59|14910.59|14830.59|14910.17|14830.17|9
1724963780000|2024-08-29 20:36:20|14910.32|14830.32|14910.5|14830.5|14910.5|14830.5|14909.95|14829.95|10
1724963790000|2024-08-29 20:36:30|14910.55|14830.55|14910.63|14830.63|14910.68|14830.68|14909.94|14829.94|9
1724963800000|2024-08-29 20:36:40|14910.71|14830.71|14909.7|14829.7|14911.17|14831.17|14909.7|14829.7|9
1724963810000|2024-08-29 20:36:50|14909.48|14829.48|14908.54|14828.54|14909.48|14829.48|14908.03|14828.03|9
1724963820000|2024-08-29 20:37:00|14908.51|14828.51|14909.37|14829.37|14909.44|14829.44|14908.39|14828.39|9
1724963830000|2024-08-29 20:37:10|14908.7|14828.7|14910.21|14830.21|14910.21|14830.21|14908.4|14828.4|10
1724963840000|2024-08-29 20:37:20|14910.3|14830.3|14910.3|14830.3|14910.63|14830.63|14910.23|14830.23|10
1724963850000|2024-08-29 20:37:30|14910.39|14830.39|14911.41|14831.41|14911.41|14831.41|14910.27|14830.27|8
1724963860000|2024-08-29 20:37:40|14911.38|14831.38|14911.41|14831.41|14911.54|14831.54|14911.38|14831.38|8
1724963870000|2024-08-29 20:37:50|14911.49|14831.49|14912.55|14832.55|14912.55|14832.55|14911.49|14831.49|10
1724963880000|2024-08-29 20:38:00|14912.34|14832.34|14913.4|14833.4|14913.4|14833.4|14912.34|14832.34|9
1724963890000|2024-08-29 20:38:10|14913.39|14833.39|14913.74|14833.74|14913.74|14833.74|14913.2|14833.2|9
1724963900000|2024-08-29 20:38:20|14913.87|14833.87|14913.38|14833.38|14914|14834|14913.21|14833.21|9
1724963910000|2024-08-29 20:38:30|14913.56|14833.56|14914|14834|14914.18|14834.18|14913.56|14833.56|10
1724963920000|2024-08-29 20:38:40|14913.86|14833.86|14914.43|14834.43|14914.43|14834.43|14913.86|14833.86|10
1724963930000|2024-08-29 20:38:50|14914.41|14834.41|14914.21|14834.21|14914.41|14834.41|14914.01|14834.01|10
1724963940000|2024-08-29 20:39:00|14914.34|14834.34|14913.24|14833.24|14914.44|14834.44|14913.24|14833.24|9
1724963950000|2024-08-29 20:39:10|14913.18|14833.18|14908.04|14828.04|14913.18|14833.18|14908.04|14828.04|10
1724963960000|2024-08-29 20:39:20|14908.02|14828.02|14905.52|14825.52|14908.13|14828.13|14905.39|14825.39|10
1724963970000|2024-08-29 20:39:30|14905.46|14825.46|14905.91|14825.91|14906.09|14826.09|14905.43|14825.43|9
1724963980000|2024-08-29 20:39:40|14905.78|14825.78|14904.84|14824.84|14905.79|14825.79|14904.84|14824.84|9
1724963990000|2024-08-29 20:39:50|14904.81|14824.81|14901.82|14821.82|14904.81|14824.81|14901.82|14821.82|10
1724964000000|2024-08-29 20:40:00|14901.81|14821.81|14901.31|14821.31|14902.11|14822.11|14901.19|14821.19|9
1724964010000|2024-08-29 20:40:10|14901.42|14821.42|14901.34|14821.34|14901.6|14821.6|14901.21|14821.21|9
1724964020000|2024-08-29 20:40:20|14901.52|14821.52|14902.79|14822.79|14902.79|14822.79|14901.52|14821.52|10
1724964030000|2024-08-29 20:40:30|14903.18|14823.18|14907.16|14827.16|14907.16|14827.16|14903.18|14823.18|10
1724964040000|2024-08-29 20:40:40|14907.25|14827.25|14907.83|14827.83|14907.83|14827.83|14907.25|14827.25|7
1724964050000|2024-08-29 20:40:50|14909.09|14829.09|14912.85|14832.85|14912.85|14832.85|14909.09|14829.09|10
1724964060000|2024-08-29 20:41:00|14912.87|14832.87|14913.2|14833.2|14913.23|14833.23|14912.64|14832.64|9
1724964070000|2024-08-29 20:41:10|14913.13|14833.13|14911.71|14831.71|14913.13|14833.13|14911.62|14831.62|10
1724964080000|2024-08-29 20:41:20|14911.73|14831.73|14912.4|14832.4|14912.78|14832.78|14911.73|14831.73|8
1724964090000|2024-08-29 20:41:30|14911.96|14831.96|14908.1|14828.1|14911.96|14831.96|14908.1|14828.1|10
1724964100000|2024-08-29 20:41:40|14907.16|14827.16|14906.22|14826.22|14907.16|14827.16|14906.04|14826.04|9
1724964110000|2024-08-29 20:41:50|14905.81|14825.81|14905.62|14825.62|14905.81|14825.81|14905.41|14825.41|10
1724964120000|2024-08-29 20:42:00|14905.23|14825.23|14905.13|14825.13|14905.55|14825.55|14905.04|14825.04|9
1724964130000|2024-08-29 20:42:10|14904.89|14824.89|14904.51|14824.51|14905.09|14825.09|14904.51|14824.51|10
1724964140000|2024-08-29 20:42:20|14904.44|14824.44|14904.89|14824.89|14905.4|14825.4|14904.44|14824.44|10
1724964150000|2024-08-29 20:42:30|14904.82|14824.82|14903.22|14823.22|14904.82|14824.82|14902.85|14822.85|10
1724964160000|2024-08-29 20:42:40|14903.35|14823.35|14902.65|14822.65|14903.35|14823.35|14902.39|14822.39|10
1724964170000|2024-08-29 20:42:50|14902.63|14822.63|14899.07|14819.07|14902.63|14822.63|14899.07|14819.07|10
1724964180000|2024-08-29 20:43:00|14898.97|14818.97|14899.62|14819.62|14899.62|14819.62|14898.54|14818.54|10
1724964190000|2024-08-29 20:43:10|14899.54|14819.54|14899.01|14819.01|14899.66|14819.66|14898.87|14818.87|9
1724964200000|2024-08-29 20:43:20|14899.09|14819.09|14901|14821|14901|14821|14899.09|14819.09|10
1724964210000|2024-08-29 20:43:30|14901.16|14821.16|14902.85|14822.85|14902.85|14822.85|14901.11|14821.11|10
1724964220000|2024-08-29 20:43:40|14902.78|14822.78|14903.98|14823.98|14903.98|14823.98|14902.78|14822.78|10
1724964230000|2024-08-29 20:43:50|14904.21|14824.21|14905.51|14825.51|14905.51|14825.51|14904.21|14824.21|10
1724964240000|2024-08-29 20:44:00|14906.08|14826.08|14906.26|14826.26|14906.56|14826.56|14905.47|14825.47|9
1724964250000|2024-08-29 20:44:10|14906.35|14826.35|14907.74|14827.74|14907.74|14827.74|14906.01|14826.01|10
1724964260000|2024-08-29 20:44:20|14907|14827|14906.73|14826.73|14907|14827|14906.52|14826.52|10
1724964270000|2024-08-29 20:44:30|14906.69|14826.69|14905|14825|14906.69|14826.69|14904.4|14824.4|10
1724964280000|2024-08-29 20:44:40|14904.54|14824.54|14905.29|14825.29|14905.97|14825.97|14904.54|14824.54|10
1724964290000|2024-08-29 20:44:50|14905.12|14825.12|14906.45|14826.45|14906.59|14826.59|14905.12|14825.12|9
1724964300000|2024-08-29 20:45:00|14906.39|14826.39|14905.52|14825.52|14906.39|14826.39|14905.34|14825.34|10
1724964310000|2024-08-29 20:45:10|14905.29|14825.29|14904.8|14824.8|14905.3|14825.3|14904.6|14824.6|9
1724964320000|2024-08-29 20:45:20|14904.93|14824.93|14903.12|14823.12|14905.13|14825.13|14902.84|14822.84|10
1724964330000|2024-08-29 20:45:30|14903.21|14823.21|14902.87|14822.87|14903.21|14823.21|14902.74|14822.74|10
1724964340000|2024-08-29 20:45:40|14902.79|14822.79|14901.34|14821.34|14903.23|14823.23|14901.31|14821.31|10
1724964350000|2024-08-29 20:45:50|14901.41|14821.41|14899.58|14819.58|14901.41|14821.41|14899.58|14819.58|8
1724964360000|2024-08-29 20:46:00|14899.62|14819.62|14898.08|14818.08|14899.62|14819.62|14898.08|14818.08|10
1724964370000|2024-08-29 20:46:10|14897.97|14817.97|14889.7|14809.7|14897.97|14817.97|14889.7|14809.7|10
1724964380000|2024-08-29 20:46:20|14888.94|14808.94|14887.23|14807.23|14888.94|14808.94|14886.89|14806.89|10
1724964390000|2024-08-29 20:46:30|14887.1|14807.1|14889.43|14809.43|14889.55|14809.55|14887.06|14807.06|10
1724964400000|2024-08-29 20:46:40|14889.83|14809.83|14894.63|14814.63|14894.63|14814.63|14889.83|14809.83|10
1724964410000|2024-08-29 20:46:50|14895.35|14815.35|14898.99|14818.99|14898.99|14818.99|14895.35|14815.35|10
1724964420000|2024-08-29 20:47:00|14899.41|14819.41|14902.77|14822.77|14902.77|14822.77|14899.41|14819.41|9
1724964430000|2024-08-29 20:47:10|14903.16|14823.16|14905|14825|14905|14825|14903.16|14823.16|10
1724964440000|2024-08-29 20:47:20|14905.26|14825.26|14912.98|14832.98|14912.98|14832.98|14905.26|14825.26|10
1724964450000|2024-08-29 20:47:30|14913.44|14833.44|14919.02|14839.02|14919.02|14839.02|14913.44|14833.44|10
1724964460000|2024-08-29 20:47:40|14919.19|14839.19|14920.63|14840.63|14920.63|14840.63|14919.19|14839.19|10
1724964470000|2024-08-29 20:47:50|14920.67|14840.67|14920.9|14840.9|14921.16|14841.16|14920.67|14840.67|10
1724964480000|2024-08-29 20:48:00|14920.84|14840.84|14920.13|14840.13|14921.05|14841.05|14919.93|14839.93|10
1724964490000|2024-08-29 20:48:10|14920.09|14840.09|14918.99|14838.99|14920.74|14840.74|14918.99|14838.99|10
1724964500000|2024-08-29 20:48:20|14918.98|14838.98|14915.58|14835.58|14918.98|14838.98|14915.56|14835.56|10
1724964510000|2024-08-29 20:48:30|14915.67|14835.67|14914.88|14834.88|14916.13|14836.13|14914.72|14834.72|10
1724964520000|2024-08-29 20:48:40|14914.89|14834.89|14915.7|14835.7|14915.7|14835.7|14914.69|14834.69|10
1724964530000|2024-08-29 20:48:50|14915.93|14835.93|14917.02|14837.02|14917.13|14837.13|14915.93|14835.93|10
1724964540000|2024-08-29 20:49:00|14916.96|14836.96|14918.07|14838.07|14918.07|14838.07|14916.96|14836.96|10
1724964550000|2024-08-29 20:49:10|14918.2|14838.2|14918.74|14838.74|14918.81|14838.81|14918.2|14838.2|9
1724964560000|2024-08-29 20:49:20|14918.85|14838.85|14919.75|14839.75|14919.75|14839.75|14918.85|14838.85|10
1724964570000|2024-08-29 20:49:30|14919.72|14839.72|14923.88|14843.88|14923.88|14843.88|14919.72|14839.72|10
1724964580000|2024-08-29 20:49:40|14923.9|14843.9|14922.22|14842.22|14923.9|14843.9|14922.22|14842.22|10
1724964590000|2024-08-29 20:49:50|14922.11|14842.11|14921.23|14841.23|14922.21|14842.21|14921.23|14841.23|9
1724964600000|2024-08-29 20:50:00|14921.16|14841.16|14918.04|14838.04|14921.16|14841.16|14918.04|14838.04|10
1724964610000|2024-08-29 20:50:10|14917.56|14837.56|14917.71|14837.71|14918.19|14838.19|14917.5|14837.5|10
1724964620000|2024-08-29 20:50:20|14917.8|14837.8|14916.76|14836.76|14917.8|14837.8|14916.6|14836.6|10
1724964630000|2024-08-29 20:50:30|14916.5|14836.5|14913.83|14833.83|14916.5|14836.5|14913.83|14833.83|10
1724964640000|2024-08-29 20:50:40|14913.56|14833.56|14913.37|14833.37|14913.56|14833.56|14912.94|14832.94|10
1724964650000|2024-08-29 20:50:50|14913.1|14833.1|14912.55|14832.55|14913.34|14833.34|14912.55|14832.55|10
1724964660000|2024-08-29 20:51:00|14912.54|14832.54|14911.82|14831.82|14912.56|14832.56|14911.82|14831.82|8
1724964670000|2024-08-29 20:51:10|14911.9|14831.9|14912.09|14832.09|14912.62|14832.62|14911.9|14831.9|10
1724964680000|2024-08-29 20:51:20|14911.94|14831.94|14911.78|14831.78|14911.94|14831.94|14910.9|14830.9|10
1724964690000|2024-08-29 20:51:30|14911.86|14831.86|14914.44|14834.44|14914.75|14834.75|14911.86|14831.86|9
1724964700000|2024-08-29 20:51:40|14914.81|14834.81|14915.09|14835.09|14915.09|14835.09|14914.48|14834.48|10
1724964710000|2024-08-29 20:51:50|14914.95|14834.95|14914.73|14834.73|14914.95|14834.95|14914.24|14834.24|9
1724964720000|2024-08-29 20:52:00|14914.77|14834.77|14916|14836|14916|14836|14914.68|14834.68|10
1724964730000|2024-08-29 20:52:10|14916.23|14836.23|14918.57|14838.57|14918.57|14838.57|14916.23|14836.23|9
1724964740000|2024-08-29 20:52:20|14918.63|14838.63|14918.27|14838.27|14918.78|14838.78|14918.27|14838.27|10
1724964750000|2024-08-29 20:52:30|14918.13|14838.13|14917.42|14837.42|14918.13|14838.13|14917.42|14837.42|9
1724964760000|2024-08-29 20:52:40|14917.32|14837.32|14916.96|14836.96|14917.32|14837.32|14916.96|14836.96|10
1724964770000|2024-08-29 20:52:50|14916.77|14836.77|14916.23|14836.23|14916.81|14836.81|14916.23|14836.23|8
1724964780000|2024-08-29 20:53:00|14916.1|14836.1|14916.34|14836.34|14916.42|14836.42|14916.1|14836.1|7
1724964790000|2024-08-29 20:53:10|14916.45|14836.45|14916.38|14836.38|14917.32|14837.32|14916.27|14836.27|10
1724964800000|2024-08-29 20:53:20|14916.48|14836.48|14918.58|14838.58|14918.58|14838.58|14916.48|14836.48|10
1724964810000|2024-08-29 20:53:30|14918.64|14838.64|14919.75|14839.75|14919.8|14839.8|14918.51|14838.51|9
1724964820000|2024-08-29 20:53:40|14919.46|14839.46|14920.34|14840.34|14920.44|14840.44|14919.08|14839.08|10
1724964830000|2024-08-29 20:53:50|14920.78|14840.78|14921.89|14841.89|14922.14|14842.14|14920.78|14840.78|10
1724964840000|2024-08-29 20:54:00|14921.88|14841.88|14923.61|14843.61|14923.62|14843.62|14921.88|14841.88|10
1724964850000|2024-08-29 20:54:10|14923.49|14843.49|14923.24|14843.24|14923.49|14843.49|14923.18|14843.18|8
1724964860000|2024-08-29 20:54:20|14923.4|14843.4|14922.21|14842.21|14923.82|14843.82|14922.16|14842.16|10
1724964870000|2024-08-29 20:54:30|14922|14842|14920.34|14840.34|14922.36|14842.36|14920.34|14840.34|9
1724964880000|2024-08-29 20:54:40|14920.1|14840.1|14919.27|14839.27|14920.25|14840.25|14919.22|14839.22|8
1724964890000|2024-08-29 20:54:50|14919.29|14839.29|14919.49|14839.49|14919.49|14839.49|14918.57|14838.57|9
1724964900000|2024-08-29 20:55:00|14919.22|14839.22|14919.52|14839.52|14919.58|14839.58|14919.13|14839.13|10
1724964910000|2024-08-29 20:55:10|14919.47|14839.47|14919.6|14839.6|14919.82|14839.82|14919.47|14839.47|10
1724964920000|2024-08-29 20:55:20|14919.65|14839.65|14919.35|14839.35|14919.65|14839.65|14919.35|14839.35|7
1724964930000|2024-08-29 20:55:30|14919.07|14839.07|14918.45|14838.45|14919.07|14839.07|14918.07|14838.07|9
1724964940000|2024-08-29 20:55:40|14918.55|14838.55|14917.86|14837.86|14918.55|14838.55|14917.54|14837.54|9
1724964950000|2024-08-29 20:55:50|14917.75|14837.75|14917.84|14837.84|14917.93|14837.93|14917.75|14837.75|7
1724964960000|2024-08-29 20:56:00|14917.85|14837.85|14918.62|14838.62|14918.69|14838.69|14917.85|14837.85|8
1724964970000|2024-08-29 20:56:10|14918.72|14838.72|14919.64|14839.64|14919.73|14839.73|14918.68|14838.68|10
1724964980000|2024-08-29 20:56:20|14920.1|14840.1|14922.92|14842.92|14922.92|14842.92|14920.02|14840.02|9
1724964990000|2024-08-29 20:56:30|14922.78|14842.78|14926.29|14846.29|14926.29|14846.29|14922.76|14842.76|10
1724965000000|2024-08-29 20:56:40|14926.57|14846.57|14927.48|14847.48|14927.48|14847.48|14926.57|14846.57|10
1724965010000|2024-08-29 20:56:50|14927.56|14847.56|14925.92|14845.92|14927.75|14847.75|14925.9|14845.9|10
1724965020000|2024-08-29 20:57:00|14925.91|14845.91|14925.49|14845.49|14925.91|14845.91|14925.25|14845.25|10
1724965030000|2024-08-29 20:57:10|14925.48|14845.48|14924.86|14844.86|14925.48|14845.48|14924.86|14844.86|10
1724965040000|2024-08-29 20:57:20|14924.39|14844.39|14922.47|14842.47|14924.43|14844.43|14922.47|14842.47|10
1724965050000|2024-08-29 20:57:30|14922.51|14842.51|14922.43|14842.43|14922.64|14842.64|14922.43|14842.43|10
1724965060000|2024-08-29 20:57:40|14922.4|14842.4|14926.92|14846.92|14926.99|14846.99|14922.38|14842.38|10
1724965070000|2024-08-29 20:57:50|14927.71|14847.71|14930.35|14850.35|14930.35|14850.35|14927.71|14847.71|9
1724965080000|2024-08-29 20:58:00|14930.25|14850.25|14928.95|14848.95|14930.4|14850.4|14928.95|14848.95|9
1724965090000|2024-08-29 20:58:10|14928.85|14848.85|14929.79|14849.79|14930.15|14850.15|14928.85|14848.85|9
1724965100000|2024-08-29 20:58:20|14929.8|14849.8|14930.14|14850.14|14930.47|14850.47|14929.8|14849.8|10
1724965110000|2024-08-29 20:58:30|14930.12|14850.12|14929.71|14849.71|14930.2|14850.2|14929.66|14849.66|10
1724965120000|2024-08-29 20:58:40|14929.72|14849.72|14929.69|14849.69|14930.14|14850.14|14929.48|14849.48|9
1724965130000|2024-08-29 20:58:50|14929.72|14849.72|14928.89|14848.89|14929.72|14849.72|14928.89|14848.89|9
1724965140000|2024-08-29 20:59:00|14928.87|14848.87|14929.52|14849.52|14929.52|14849.52|14928.87|14848.87|10
1724965150000|2024-08-29 20:59:10|14929.43|14849.43|14930.48|14850.48|14930.48|14850.48|14929.43|14849.43|10
1724965160000|2024-08-29 20:59:20|14930.51|14850.51|14931.65|14851.65|14931.65|14851.65|14930.5|14850.5|10
1724965170000|2024-08-29 20:59:30|14931.66|14851.66|14932.74|14852.74|14933.03|14853.03|14931.66|14851.66|10
1724965180000|2024-08-29 20:59:40|14932.72|14852.72|14933.38|14853.38|14933.38|14853.38|14932.67|14852.67|9
1724965190000|2024-08-29 20:59:50|14933.47|14853.47|14933.26|14853.26|14933.61|14853.61|14933.2|14853.2|9
1724965200000|2024-08-29 21:00:00|14933.27|14853.27|14934.3|14854.3|14934.58|14854.58|14933.27|14853.27|10
1724965210000|2024-08-29 21:00:10|14934.44|14854.44|14933.75|14853.75|14934.54|14854.54|14933.75|14853.75|10
1724965220000|2024-08-29 21:00:20|14933.46|14853.46|14933.41|14853.41|14933.55|14853.55|14933.24|14853.24|10
1724965230000|2024-08-29 21:00:30|14933.27|14853.27|14932.41|14852.41|14933.54|14853.54|14932.33|14852.33|10
1724965240000|2024-08-29 21:00:40|14932.3|14852.3|14929.41|14849.41|14932.3|14852.3|14929.41|14849.41|10
1724965250000|2024-08-29 21:00:50|14929.31|14849.31|14928.91|14848.91|14929.31|14849.31|14928.85|14848.85|8
1724965260000|2024-08-29 21:01:00|14928.92|14848.92|14928.49|14848.49|14929.04|14849.04|14928.49|14848.49|7
1724965270000|2024-08-29 21:01:10|14928.36|14848.36|14927.96|14847.96|14928.41|14848.41|14927.96|14847.96|7
1724965280000|2024-08-29 21:01:20|14927.97|14847.97|14927.69|14847.69|14928.39|14848.39|14927.69|14847.69|10
1724965290000|2024-08-29 21:01:30|14927.72|14847.72|14929.5|14849.5|14929.57|14849.57|14927.72|14847.72|9
1724965300000|2024-08-29 21:01:40|14929.42|14849.42|14929.55|14849.55|14929.55|14849.55|14929.25|14849.25|10
1724965310000|2024-08-29 21:01:50|14929.57|14849.57|14931.12|14851.12|14931.12|14851.12|14929.57|14849.57|10
1724965320000|2024-08-29 21:02:00|14931.42|14851.42|14932.59|14852.59|14932.91|14852.91|14931.42|14851.42|10
1724965330000|2024-08-29 21:02:10|14931.68|14851.68|14932.94|14852.94|14932.94|14852.94|14931.41|14851.41|10
1724965340000|2024-08-29 21:02:20|14932.93|14852.93|14930.38|14850.38|14932.93|14852.93|14930.38|14850.38|9
1724965350000|2024-08-29 21:02:30|14930.36|14850.36|14930.38|14850.38|14930.56|14850.56|14929.57|14849.57|10
1724965360000|2024-08-29 21:02:40|14930.62|14850.62|14929.37|14849.37|14930.62|14850.62|14929.19|14849.19|10
1724965370000|2024-08-29 21:02:50|14929.41|14849.41|14928.24|14848.24|14929.85|14849.85|14928.24|14848.24|10
1724965380000|2024-08-29 21:03:00|14928.19|14848.19|14926.61|14846.61|14928.19|14848.19|14926.61|14846.61|9
1724965390000|2024-08-29 21:03:10|14926.73|14846.73|14926.64|14846.64|14926.73|14846.73|14926.42|14846.42|9
1724965400000|2024-08-29 21:03:20|14926.77|14846.77|14928.03|14848.03|14928.11|14848.11|14926.77|14846.77|10
1724965410000|2024-08-29 21:03:30|14928.15|14848.15|14928.29|14848.29|14928.32|14848.32|14928.15|14848.15|10
1724965420000|2024-08-29 21:03:40|14928.18|14848.18|14929.26|14849.26|14929.26|14849.26|14928.14|14848.14|9
1724965430000|2024-08-29 21:03:50|14929.41|14849.41|14929.98|14849.98|14930.11|14850.11|14929.34|14849.34|7
1724965440000|2024-08-29 21:04:00|14929.99|14849.99|14931.63|14851.63|14931.69|14851.69|14929.99|14849.99|10
1724965450000|2024-08-29 21:04:10|14931.7|14851.7|14932.52|14852.52|14932.63|14852.63|14931.7|14851.7|10
1724965460000|2024-08-29 21:04:20|14932.29|14852.29|14931.7|14851.7|14932.42|14852.42|14931.14|14851.14|10
1724965470000|2024-08-29 21:04:30|14931.88|14851.88|14931.37|14851.37|14931.93|14851.93|14931.37|14851.37|8
1724965480000|2024-08-29 21:04:40|14931.79|14851.79|14932.21|14852.21|14932.38|14852.38|14931.72|14851.72|10
1724965490000|2024-08-29 21:04:50|14932.23|14852.23|14931.24|14851.24|14932.36|14852.36|14931.24|14851.24|9
1724965500000|2024-08-29 21:05:00|14928.16|14848.16|14925.39|14845.39|14928.16|14848.16|14925.39|14845.39|10
1724965510000|2024-08-29 21:05:10|14925.11|14845.11|14922.57|14842.57|14925.11|14845.11|14922.57|14842.57|9
1724965520000|2024-08-29 21:05:20|14922.56|14842.56|14921.39|14841.39|14922.56|14842.56|14921.2|14841.2|9
1724965530000|2024-08-29 21:05:30|14921.77|14841.77|14922.7|14842.7|14922.82|14842.82|14921.77|14841.77|9
1724965540000|2024-08-29 21:05:40|14922.86|14842.86|14924.01|14844.01|14924.01|14844.01|14922.86|14842.86|9
1724965550000|2024-08-29 21:05:50|14924.04|14844.04|14926.87|14846.87|14926.87|14846.87|14923.98|14843.98|9
1724965560000|2024-08-29 21:06:00|14927.43|14847.43|14930.54|14850.54|14930.54|14850.54|14927.43|14847.43|10
1724965570000|2024-08-29 21:06:10|14930.99|14850.99|14931.44|14851.44|14931.53|14851.53|14930.99|14850.99|10
1724965580000|2024-08-29 21:06:20|14931.55|14851.55|14930.58|14850.58|14931.55|14851.55|14929.96|14849.96|10
1724965590000|2024-08-29 21:06:30|14930.59|14850.59|14931.12|14851.12|14931.12|14851.12|14930.59|14850.59|8
1724965600000|2024-08-29 21:06:40|14930.79|14850.79|14930.07|14850.07|14930.98|14850.98|14929.61|14849.61|10
1724965610000|2024-08-29 21:06:50|14931.22|14851.22|14932.12|14852.12|14932.12|14852.12|14931.17|14851.17|8
1724965620000|2024-08-29 21:07:00|14932.08|14852.08|14935.2|14855.2|14935.2|14855.2|14932.08|14852.08|10
1724965630000|2024-08-29 21:07:10|14935.25|14855.25|14935.47|14855.47|14935.47|14855.47|14935.18|14855.18|10
1724965640000|2024-08-29 21:07:20|14935.87|14855.87|14936.12|14856.12|14936.69|14856.69|14935.66|14855.66|9
1724965650000|2024-08-29 21:07:30|14936.21|14856.21|14936.09|14856.09|14936.7|14856.7|14936.09|14856.09|10
1724965660000|2024-08-29 21:07:40|14937.22|14857.22|14937.35|14857.35|14937.54|14857.54|14937.22|14857.22|9
1724965670000|2024-08-29 21:07:50|14937.53|14857.53|14937.85|14857.85|14937.85|14857.85|14936.89|14856.89|10
1724965680000|2024-08-29 21:08:00|14937.64|14857.64|14938.25|14858.25|14938.25|14858.25|14937.53|14857.53|9
1724965690000|2024-08-29 21:08:10|14938.15|14858.15|14939.68|14859.68|14939.68|14859.68|14938.15|14858.15|9
1724965700000|2024-08-29 21:08:20|14939.65|14859.65|14939.13|14859.13|14940.15|14860.15|14939.13|14859.13|9
1724965710000|2024-08-29 21:08:30|14939.23|14859.23|14940.15|14860.15|14940.15|14860.15|14938.87|14858.87|10
1724965720000|2024-08-29 21:08:40|14940.52|14860.52|14942.61|14862.61|14942.61|14862.61|14940.52|14860.52|10
1724965730000|2024-08-29 21:08:50|14942.52|14862.52|14942.95|14862.95|14943.03|14863.03|14942.52|14862.52|9
1724965740000|2024-08-29 21:09:00|14942.87|14862.87|14942.79|14862.79|14942.87|14862.87|14942.74|14862.74|9
1724965750000|2024-08-29 21:09:10|14942.8|14862.8|14943.04|14863.04|14943.04|14863.04|14942.49|14862.49|9
1724965760000|2024-08-29 21:09:20|14942.83|14862.83|14942.17|14862.17|14942.94|14862.94|14942.17|14862.17|9
1724965770000|2024-08-29 21:09:30|14941.99|14861.99|14940.91|14860.91|14941.99|14861.99|14940.91|14860.91|8
1724965780000|2024-08-29 21:09:40|14940.8|14860.8|14941.63|14861.63|14941.63|14861.63|14940.8|14860.8|10
1724965790000|2024-08-29 21:09:50|14941.66|14861.66|14944.72|14864.72|14944.72|14864.72|14941.66|14861.66|8
1724965800000|2024-08-29 21:10:00|14944.71|14864.71|14945.21|14865.21|14945.21|14865.21|14944.22|14864.22|9
1724965810000|2024-08-29 21:10:10|14945.23|14865.23|14945.07|14865.07|14945.25|14865.25|14945.07|14865.07|5
1724965820000|2024-08-29 21:10:20|14945.4|14865.4|14944.93|14864.93|14945.45|14865.45|14944.93|14864.93|8
1724965830000|2024-08-29 21:10:30|14944.78|14864.78|14942.59|14862.59|14944.78|14864.78|14942.59|14862.59|9
1724965840000|2024-08-29 21:10:40|14941.46|14861.46|14938.93|14858.93|14941.46|14861.46|14938.93|14858.93|8
1724965850000|2024-08-29 21:10:50|14938.55|14858.55|14935.33|14855.33|14938.55|14858.55|14935.33|14855.33|10
1724965860000|2024-08-29 21:11:00|14935.32|14855.32|14935.75|14855.75|14935.75|14855.75|14935.04|14855.04|8
1724965870000|2024-08-29 21:11:10|14935.68|14855.68|14934.61|14854.61|14935.68|14855.68|14934.61|14854.61|10
1724965880000|2024-08-29 21:11:20|14934.6|14854.6|14936.36|14856.36|14936.36|14856.36|14934.43|14854.43|9
1724965890000|2024-08-29 21:11:30|14936.37|14856.37|14937.08|14857.08|14937.08|14857.08|14935.87|14855.87|8
1724965900000|2024-08-29 21:11:40|14937.14|14857.14|14936.55|14856.55|14937.26|14857.26|14936.36|14856.36|10
1724965910000|2024-08-29 21:11:50|14936.6|14856.6|14936.51|14856.51|14936.62|14856.62|14936.42|14856.42|8
1724965920000|2024-08-29 21:12:00|14936.53|14856.53|14936.67|14856.67|14936.67|14856.67|14936.32|14856.32|6
1724965930000|2024-08-29 21:12:10|14936.85|14856.85|14935.71|14855.71|14936.85|14856.85|14935.71|14855.71|10
1724965940000|2024-08-29 21:12:20|14935.73|14855.73|14931.81|14851.81|14935.73|14855.73|14931.81|14851.81|10
1724965950000|2024-08-29 21:12:30|14931.52|14851.52|14929.61|14849.61|14931.52|14851.52|14929.46|14849.46|10
1724965960000|2024-08-29 21:12:40|14929.98|14849.98|14931.15|14851.15|14931.26|14851.26|14929.93|14849.93|10
1724965970000|2024-08-29 21:12:50|14931.25|14851.25|14930.64|14850.64|14931.27|14851.27|14930.25|14850.25|10
1724965980000|2024-08-29 21:13:00|14930.73|14850.73|14931.44|14851.44|14931.44|14851.44|14930.54|14850.54|10
1724965990000|2024-08-29 21:13:10|14931.16|14851.16|14930.13|14850.13|14931.31|14851.31|14930.13|14850.13|9
1724966000000|2024-08-29 21:13:20|14930.04|14850.04|14930.13|14850.13|14930.6|14850.6|14929.94|14849.94|7
1724966010000|2024-08-29 21:13:30|14930.18|14850.18|14929.54|14849.54|14930.31|14850.31|14929.54|14849.54|9
1724966020000|2024-08-29 21:13:40|14929.42|14849.42|14928.43|14848.43|14929.52|14849.52|14928.23|14848.23|8
1724966030000|2024-08-29 21:13:50|14928.22|14848.22|14924.4|14844.4|14928.22|14848.22|14924.4|14844.4|10
1724966040000|2024-08-29 21:14:00|14924.53|14844.53|14922.88|14842.88|14924.53|14844.53|14922.88|14842.88|10
1724966050000|2024-08-29 21:14:10|14922.98|14842.98|14923.23|14843.23|14923.36|14843.36|14922.87|14842.87|9
1724966060000|2024-08-29 21:14:20|14923.63|14843.63|14921.49|14841.49|14923.63|14843.63|14921.49|14841.49|10
1724966070000|2024-08-29 21:14:30|14921.1|14841.1|14925.06|14845.06|14925.07|14845.07|14921.1|14841.1|10
1724966080000|2024-08-29 21:14:40|14925.08|14845.08|14926.22|14846.22|14926.22|14846.22|14924.95|14844.95|10
1724966090000|2024-08-29 21:14:50|14926.04|14846.04|14928.03|14848.03|14928.03|14848.03|14925.84|14845.84|9
1724966100000|2024-08-29 21:15:00|14928.17|14848.17|14926.07|14846.07|14928.17|14848.17|14926.07|14846.07|10
1724966110000|2024-08-29 21:15:10|14925.28|14845.28|14923.01|14843.01|14925.28|14845.28|14922.93|14842.93|10
1724966120000|2024-08-29 21:15:20|14923.23|14843.23|14911.99|14831.99|14923.23|14843.23|14911.99|14831.99|10
1724966130000|2024-08-29 21:15:30|14912.42|14832.42|14912.74|14832.74|14913.21|14833.21|14912.42|14832.42|10
1724966140000|2024-08-29 21:15:40|14912.88|14832.88|14912.32|14832.32|14912.88|14832.88|14912.04|14832.04|10
1724966150000|2024-08-29 21:15:50|14912.28|14832.28|14913|14833|14913|14833|14912|14832|9
1724966160000|2024-08-29 21:16:00|14913.27|14833.27|14913.06|14833.06|14913.54|14833.54|14913.05|14833.05|9
1724966170000|2024-08-29 21:16:10|14912.82|14832.82|14912.72|14832.72|14912.82|14832.82|14912.47|14832.47|10
1724966180000|2024-08-29 21:16:20|14913.59|14833.59|14915.08|14835.08|14915.08|14835.08|14913.58|14833.58|10
1724966190000|2024-08-29 21:16:30|14915.05|14835.05|14916.02|14836.02|14916.21|14836.21|14915.05|14835.05|7
1724966200000|2024-08-29 21:16:40|14916.18|14836.18|14914.98|14834.98|14916.29|14836.29|14914.98|14834.98|9
1724966210000|2024-08-29 21:16:50|14915.08|14835.08|14914.88|14834.88|14915.32|14835.32|14914.52|14834.52|10
1724966220000|2024-08-29 21:17:00|14914.76|14834.76|14913.75|14833.75|14914.76|14834.76|14913.75|14833.75|9
1724966230000|2024-08-29 21:17:10|14913.68|14833.68|14912.98|14832.98|14913.68|14833.68|14912.98|14832.98|9
1724966240000|2024-08-29 21:17:20|14912.37|14832.37|14911.08|14831.08|14912.37|14832.37|14911.08|14831.08|10
1724966250000|2024-08-29 21:17:30|14911.12|14831.12|14911.46|14831.46|14911.46|14831.46|14911.12|14831.12|9
1724966260000|2024-08-29 21:17:40|14911.32|14831.32|14910.38|14830.38|14911.32|14831.32|14910.38|14830.38|8
1724966270000|2024-08-29 21:17:50|14910.16|14830.16|14904.65|14824.65|14910.16|14830.16|14904.65|14824.65|10
1724966280000|2024-08-29 21:18:00|14904.54|14824.54|14903.24|14823.24|14904.54|14824.54|14903.1|14823.1|9
1724966290000|2024-08-29 21:18:10|14903.32|14823.32|14903.76|14823.76|14904.02|14824.02|14903.25|14823.25|8
1724966300000|2024-08-29 21:18:20|14903.67|14823.67|14902.6|14822.6|14903.71|14823.71|14902.6|14822.6|10
1724966310000|2024-08-29 21:18:30|14902.53|14822.53|14902.53|14822.53|14902.55|14822.55|14902.3|14822.3|7
1724966320000|2024-08-29 21:18:40|14902.6|14822.6|14903.12|14823.12|14903.12|14823.12|14902.48|14822.48|8
1724966330000|2024-08-29 21:18:50|14903.02|14823.02|14902.82|14822.82|14903.02|14823.02|14902.81|14822.81|9
1724966340000|2024-08-29 21:19:00|14902.84|14822.84|14902.75|14822.75|14902.88|14822.88|14902.73|14822.73|8
1724966350000|2024-08-29 21:19:10|14903.04|14823.04|14900.37|14820.37|14903.04|14823.04|14900.37|14820.37|8
1724966360000|2024-08-29 21:19:20|14901.41|14821.41|14902.64|14822.64|14902.78|14822.78|14901.41|14821.41|10
1724966370000|2024-08-29 21:19:30|14902.68|14822.68|14902.85|14822.85|14902.99|14822.99|14902.42|14822.42|9
1724966380000|2024-08-29 21:19:40|14902.54|14822.54|14901.55|14821.55|14902.54|14822.54|14901.51|14821.51|10
1724966390000|2024-08-29 21:19:50|14901.54|14821.54|14901.2|14821.2|14901.63|14821.63|14901|14821|8
1724966400000|2024-08-29 21:20:00|14901.3|14821.3|14901.21|14821.21|14901.3|14821.3|14900.43|14820.43|10
1724966410000|2024-08-29 21:20:10|14901.33|14821.33|14901.17|14821.17|14901.44|14821.44|14901.17|14821.17|9
1724966420000|2024-08-29 21:20:20|14901.04|14821.04|14901.14|14821.14|14901.14|14821.14|14901.03|14821.03|5
1724966430000|2024-08-29 21:20:30|14901.26|14821.26|14903.98|14823.98|14903.98|14823.98|14901.25|14821.25|9
1724966440000|2024-08-29 21:20:40|14904.03|14824.03|14904.29|14824.29|14904.29|14824.29|14903.96|14823.96|9
1724966450000|2024-08-29 21:20:50|14904.28|14824.28|14904.04|14824.04|14904.53|14824.53|14904.04|14824.04|7
1724966460000|2024-08-29 21:21:00|14904.06|14824.06|14907.48|14827.48|14907.48|14827.48|14903.88|14823.88|9
1724966470000|2024-08-29 21:21:10|14907.5|14827.5|14908.44|14828.44|14908.44|14828.44|14907.5|14827.5|9
1724966480000|2024-08-29 21:21:20|14908.34|14828.34|14911.49|14831.49|14911.49|14831.49|14908.34|14828.34|9
1724966490000|2024-08-29 21:21:30|14912.12|14832.12|14914.66|14834.66|14914.66|14834.66|14912.12|14832.12|8
1724966500000|2024-08-29 21:21:40|14914.7|14834.7|14915.74|14835.74|14915.74|14835.74|14914.7|14834.7|9
1724966510000|2024-08-29 21:21:50|14915.94|14835.94|14917.58|14837.58|14917.58|14837.58|14915.94|14835.94|9
1724966520000|2024-08-29 21:22:00|14917.53|14837.53|14918.45|14838.45|14918.45|14838.45|14917.53|14837.53|10
1724966530000|2024-08-29 21:22:10|14918.66|14838.66|14918.83|14838.83|14919.08|14839.08|14918.57|14838.57|10
1724966540000|2024-08-29 21:22:20|14918.77|14838.77|14919.38|14839.38|14919.38|14839.38|14918.76|14838.76|10
1724966550000|2024-08-29 21:22:30|14919.4|14839.4|14919.41|14839.41|14919.42|14839.42|14919.28|14839.28|8
1724966560000|2024-08-29 21:22:40|14919.6|14839.6|14920.19|14840.19|14920.19|14840.19|14919.6|14839.6|9
1724966570000|2024-08-29 21:22:50|14920.23|14840.23|14921.11|14841.11|14921.11|14841.11|14920.22|14840.22|8
1724966580000|2024-08-29 21:23:00|14921.13|14841.13|14920.59|14840.59|14921.19|14841.19|14920.37|14840.37|7
1724966590000|2024-08-29 21:23:10|14920.7|14840.7|14920.6|14840.6|14920.85|14840.85|14920.6|14840.6|10
1724966600000|2024-08-29 21:23:20|14920.58|14840.58|14921.63|14841.63|14921.75|14841.75|14920.58|14840.58|10
1724966610000|2024-08-29 21:23:30|14921.55|14841.55|14920.87|14840.87|14921.64|14841.64|14920.86|14840.86|8
1724966620000|2024-08-29 21:23:40|14920.8|14840.8|14920.53|14840.53|14920.8|14840.8|14920.29|14840.29|9
1724966630000|2024-08-29 21:23:50|14920.48|14840.48|14919.8|14839.8|14921.43|14841.43|14919.8|14839.8|9
1724966640000|2024-08-29 21:24:00|14919.66|14839.66|14916.45|14836.45|14919.66|14839.66|14916.45|14836.45|9
1724966650000|2024-08-29 21:24:10|14916.43|14836.43|14915.48|14835.48|14916.43|14836.43|14915.47|14835.47|10
1724966660000|2024-08-29 21:24:20|14915.49|14835.49|14915.08|14835.08|14915.49|14835.49|14914.86|14834.86|9
1724966670000|2024-08-29 21:24:30|14915.09|14835.09|14914.04|14834.04|14915.09|14835.09|14914.04|14834.04|9
1724966680000|2024-08-29 21:24:40|14914.03|14834.03|14912.59|14832.59|14914.13|14834.13|14912.59|14832.59|7
1724966690000|2024-08-29 21:24:50|14912.77|14832.77|14911.86|14831.86|14913.02|14833.02|14911.74|14831.74|10
1724966700000|2024-08-29 21:25:00|14911.83|14831.83|14909.41|14829.41|14911.83|14831.83|14909.41|14829.41|9
1724966710000|2024-08-29 21:25:10|14909.38|14829.38|14917.16|14837.16|14917.16|14837.16|14909.32|14829.32|9
1724966720000|2024-08-29 21:25:20|14917.21|14837.21|14917.35|14837.35|14917.35|14837.35|14917.21|14837.21|7
1724966730000|2024-08-29 21:25:30|14917.27|14837.27|14916.47|14836.47|14917.38|14837.38|14916.47|14836.47|7
1724966740000|2024-08-29 21:25:40|14915.89|14835.89|14915.94|14835.94|14916|14836|14915.89|14835.89|8
1724966750000|2024-08-29 21:25:50|14915.73|14835.73|14916.39|14836.39|14916.39|14836.39|14915.64|14835.64|8
1724966760000|2024-08-29 21:26:00|14916.27|14836.27|14916.74|14836.74|14916.74|14836.74|14916.21|14836.21|8
1724966770000|2024-08-29 21:26:10|14916.38|14836.38|14916.54|14836.54|14916.56|14836.56|14916.32|14836.32|8
1724966780000|2024-08-29 21:26:20|14917.23|14837.23|14918.56|14838.56|14918.56|14838.56|14917.23|14837.23|9
1724966790000|2024-08-29 21:26:30|14919.59|14839.59|14920.94|14840.94|14920.94|14840.94|14919.59|14839.59|10
1724966800000|2024-08-29 21:26:40|14920.93|14840.93|14921.73|14841.73|14921.83|14841.83|14920.86|14840.86|10
1724966810000|2024-08-29 21:26:50|14921.79|14841.79|14923.59|14843.59|14923.59|14843.59|14921.79|14841.79|10
1724966820000|2024-08-29 21:27:00|14913.98|14833.98|14914.03|14834.03|14914.03|14834.03|14913.97|14833.97|5
1724966830000|2024-08-29 21:27:10|14914.31|14834.31|14913.83|14833.83|14914.38|14834.38|14913.83|14833.83|9
1724966840000|2024-08-29 21:27:20|14913.91|14833.91|14913.58|14833.58|14913.99|14833.99|14913.46|14833.46|10
1724966850000|2024-08-29 21:27:30|14913.59|14833.59|14913.32|14833.32|14913.81|14833.81|14913.23|14833.23|10
1724966860000|2024-08-29 21:27:40|14913.26|14833.26|14913.41|14833.41|14913.41|14833.41|14913.25|14833.25|8
1724966870000|2024-08-29 21:27:50|14913.38|14833.38|14914.25|14834.25|14914.35|14834.35|14913.32|14833.32|10
1724966880000|2024-08-29 21:28:00|14914.71|14834.71|14915.33|14835.33|14915.97|14835.97|14914.71|14834.71|10
1724966890000|2024-08-29 21:28:10|14915.21|14835.21|14914.76|14834.76|14915.59|14835.59|14914.76|14834.76|10
1724966900000|2024-08-29 21:28:20|14914.82|14834.82|14915.52|14835.52|14915.52|14835.52|14914.49|14834.49|10
1724966910000|2024-08-29 21:28:30|14915.5|14835.5|14914.35|14834.35|14915.5|14835.5|14914.35|14834.35|9
1724966920000|2024-08-29 21:28:40|14914.44|14834.44|14911.06|14831.06|14914.44|14834.44|14911.06|14831.06|9
1724966930000|2024-08-29 21:28:50|14911.03|14831.03|14909.39|14829.39|14911.03|14831.03|14909.39|14829.39|10
1724966940000|2024-08-29 21:29:00|14909.37|14829.37|14908.94|14828.94|14909.4|14829.4|14908.92|14828.92|9
1724966950000|2024-08-29 21:29:10|14909.04|14829.04|14908.81|14828.81|14909.09|14829.09|14908.81|14828.81|9
1724966960000|2024-08-29 21:29:20|14908.78|14828.78|14909.01|14829.01|14909.01|14829.01|14908.58|14828.58|8
1724966970000|2024-08-29 21:29:30|14909.3|14829.3|14909.38|14829.38|14909.88|14829.88|14909.3|14829.3|9
1724966980000|2024-08-29 21:29:40|14909.37|14829.37|14909.4|14829.4|14909.59|14829.59|14909.25|14829.25|8
1724966990000|2024-08-29 21:29:50|14909.31|14829.31|14909.94|14829.94|14909.94|14829.94|14909.31|14829.31|7
1724967000000|2024-08-29 21:30:00|14910.32|14830.32|14910.31|14830.31|14910.44|14830.44|14910.31|14830.31|8
1724967010000|2024-08-29 21:30:10|14910.29|14830.29|14911.15|14831.15|14911.15|14831.15|14910.29|14830.29|8
1724967020000|2024-08-29 21:30:20|14911.91|14831.91|14912.95|14832.95|14913.1|14833.1|14911.91|14831.91|10
1724967030000|2024-08-29 21:30:30|14912.83|14832.83|14913.47|14833.47|14913.54|14833.54|14912.83|14832.83|9
1724967040000|2024-08-29 21:30:40|14912.05|14832.05|14912.16|14832.16|14912.17|14832.17|14912.03|14832.03|8
1724967050000|2024-08-29 21:30:50|14912.21|14832.21|14912.15|14832.15|14912.36|14832.36|14912.15|14832.15|5
1724967060000|2024-08-29 21:31:00|14912.42|14832.42|14912.72|14832.72|14912.73|14832.73|14912.42|14832.42|8
1724967070000|2024-08-29 21:31:10|14912.81|14832.81|14912.2|14832.2|14912.85|14832.85|14912.14|14832.14|9
1724967080000|2024-08-29 21:31:20|14912.08|14832.08|14912.72|14832.72|14912.76|14832.76|14911.58|14831.58|10
1724967090000|2024-08-29 21:31:30|14912.69|14832.69|14913.22|14833.22|14913.22|14833.22|14912.69|14832.69|10
1724967100000|2024-08-29 21:31:40|14913.79|14833.79|14913.55|14833.55|14913.89|14833.89|14913.18|14833.18|9
1724967110000|2024-08-29 21:31:50|14913.56|14833.56|14914.38|14834.38|14914.39|14834.39|14913.46|14833.46|10
1724967120000|2024-08-29 21:32:00|14914.46|14834.46|14915.44|14835.44|14915.44|14835.44|14914.46|14834.46|8
1724967130000|2024-08-29 21:32:10|14915.42|14835.42|14915.71|14835.71|14915.8|14835.8|14915.38|14835.38|10
1724967140000|2024-08-29 21:32:20|14915.89|14835.89|14915.06|14835.06|14915.89|14835.89|14914.98|14834.98|10
1724967150000|2024-08-29 21:32:30|14915.14|14835.14|14915.23|14835.23|14915.23|14835.23|14915.02|14835.02|8
1724967160000|2024-08-29 21:32:40|14915.88|14835.88|14916.52|14836.52|14916.96|14836.96|14915.88|14835.88|10
1724967170000|2024-08-29 21:32:50|14916.56|14836.56|14916.49|14836.49|14916.58|14836.58|14916.36|14836.36|10
1724967180000|2024-08-29 21:33:00|14916.45|14836.45|14916.45|14836.45|14916.46|14836.46|14916.35|14836.35|7
1724967190000|2024-08-29 21:33:10|14916.46|14836.46|14914.48|14834.48|14916.46|14836.46|14914.48|14834.48|10
1724967200000|2024-08-29 21:33:20|14914.75|14834.75|14915.38|14835.38|14915.38|14835.38|14914.75|14834.75|9
1724967210000|2024-08-29 21:33:30|14915.1|14835.1|14915.1|14835.1|14915.27|14835.27|14915.01|14835.01|9
1724967220000|2024-08-29 21:33:40|14914.76|14834.76|14913.17|14833.17|14914.85|14834.85|14913.17|14833.17|10
1724967230000|2024-08-29 21:33:50|14912.47|14832.47|14909.18|14829.18|14912.47|14832.47|14909.18|14829.18|10
1724967240000|2024-08-29 21:34:00|14908.72|14828.72|14907.24|14827.24|14908.72|14828.72|14907.24|14827.24|8
1724967250000|2024-08-29 21:34:10|14906.16|14826.16|14905.18|14825.18|14906.16|14826.16|14904.76|14824.76|10
1724967260000|2024-08-29 21:34:20|14904.95|14824.95|14904.06|14824.06|14905|14825|14903.98|14823.98|8
1724967270000|2024-08-29 21:34:30|14904|14824|14905.16|14825.16|14905.16|14825.16|14903.43|14823.43|9
1724967280000|2024-08-29 21:34:40|14905.26|14825.26|14907.4|14827.4|14907.41|14827.41|14905.26|14825.26|10
1724967290000|2024-08-29 21:34:50|14907.48|14827.48|14907.14|14827.14|14907.48|14827.48|14907.11|14827.11|9
1724967300000|2024-08-29 21:35:00|14907.2|14827.2|14907.27|14827.27|14907.44|14827.44|14907.08|14827.08|10
1724967310000|2024-08-29 21:35:10|14907.3|14827.3|14910.57|14830.57|14910.57|14830.57|14907.3|14827.3|9
1724967320000|2024-08-29 21:35:20|14910.64|14830.64|14911.14|14831.14|14911.54|14831.54|14910.64|14830.64|10
1724967330000|2024-08-29 21:35:30|14910.93|14830.93|14912.24|14832.24|14912.62|14832.62|14910.82|14830.82|10
1724967340000|2024-08-29 21:35:40|14915.12|14835.12|14914.69|14834.69|14915.12|14835.12|14914.69|14834.69|9
1724967350000|2024-08-29 21:35:50|14914.66|14834.66|14914.3|14834.3|14914.85|14834.85|14914.3|14834.3|10
1724967360000|2024-08-29 21:36:00|14914.24|14834.24|14913.26|14833.26|14914.24|14834.24|14913.26|14833.26|10
1724967370000|2024-08-29 21:36:10|14914.04|14834.04|14914.96|14834.96|14914.96|14834.96|14914.04|14834.04|10
1724967380000|2024-08-29 21:36:20|14914.85|14834.85|14917.67|14837.67|14917.67|14837.67|14914.82|14834.82|10
1724967390000|2024-08-29 21:36:30|14917.6|14837.6|14917.78|14837.78|14917.93|14837.93|14917.59|14837.59|8
1724967400000|2024-08-29 21:36:40|14917.72|14837.72|14918.02|14838.02|14918.02|14838.02|14917.63|14837.63|8
1724967410000|2024-08-29 21:36:50|14918.07|14838.07|14918.87|14838.87|14918.91|14838.91|14918.07|14838.07|10
1724967420000|2024-08-29 21:37:00|14918.94|14838.94|14919.16|14839.16|14919.16|14839.16|14918.94|14838.94|7
1724967430000|2024-08-29 21:37:10|14919.5|14839.5|14918.9|14838.9|14919.66|14839.66|14918.9|14838.9|9
1724967440000|2024-08-29 21:37:20|14918.88|14838.88|14920.17|14840.17|14920.17|14840.17|14918.87|14838.87|9
1724967450000|2024-08-29 21:37:30|14920.54|14840.54|14920.86|14840.86|14921.06|14841.06|14920.54|14840.54|10
1724967460000|2024-08-29 21:37:40|14920.87|14840.87|14921.03|14841.03|14921.03|14841.03|14920.73|14840.73|7
1724967470000|2024-08-29 21:37:50|14921.05|14841.05|14920.42|14840.42|14921.18|14841.18|14920.42|14840.42|8
1724967480000|2024-08-29 21:38:00|14920.41|14840.41|14919.95|14839.95|14920.41|14840.41|14919.91|14839.91|9
1724967490000|2024-08-29 21:38:10|14919.87|14839.87|14918.64|14838.64|14920|14840|14918.64|14838.64|9
1724967500000|2024-08-29 21:38:20|14918.84|14838.84|14919.15|14839.15|14919.93|14839.93|14918.84|14838.84|9
1724967510000|2024-08-29 21:38:30|14919.02|14839.02|14919.14|14839.14|14919.15|14839.15|14918.94|14838.94|8
1724967520000|2024-08-29 21:38:40|14919.13|14839.13|14917.54|14837.54|14919.13|14839.13|14917.47|14837.47|8
1724967530000|2024-08-29 21:38:50|14917.56|14837.56|14917.19|14837.19|14917.56|14837.56|14916.6|14836.6|7
1724967540000|2024-08-29 21:39:00|14917.13|14837.13|14918.11|14838.11|14918.11|14838.11|14917|14837|8
1724967550000|2024-08-29 21:39:10|14918.04|14838.04|14917.76|14837.76|14918.09|14838.09|14917.76|14837.76|10
1724967560000|2024-08-29 21:39:20|14917.75|14837.75|14917.82|14837.82|14917.85|14837.85|14917.7|14837.7|6
1724967570000|2024-08-29 21:39:30|14917.94|14837.94|14917.61|14837.61|14917.94|14837.94|14917.61|14837.61|10
1724967580000|2024-08-29 21:39:40|14917.79|14837.79|14917.96|14837.96|14918.04|14838.04|14917.79|14837.79|8
1724967590000|2024-08-29 21:39:50|14917.97|14837.97|14919.31|14839.31|14919.31|14839.31|14917.93|14837.93|9
1724967600000|2024-08-29 21:40:00|14919.33|14839.33|14919.64|14839.64|14919.64|14839.64|14918.02|14838.02|10
1724967610000|2024-08-29 21:40:10|14919.4|14839.4|14919.9|14839.9|14919.97|14839.97|14919.4|14839.4|8
1724967620000|2024-08-29 21:40:20|14919.88|14839.88|14920.74|14840.74|14920.74|14840.74|14919.88|14839.88|9
1724967630000|2024-08-29 21:40:30|14920.81|14840.81|14921.9|14841.9|14921.9|14841.9|14920.81|14840.81|9
1724967640000|2024-08-29 21:40:40|14921.66|14841.66|14922.5|14842.5|14922.5|14842.5|14921.43|14841.43|10
1724967650000|2024-08-29 21:40:50|14922.35|14842.35|14922.14|14842.14|14922.35|14842.35|14922.02|14842.02|10
1724967660000|2024-08-29 21:41:00|14921.56|14841.56|14921.52|14841.52|14921.65|14841.65|14921.5|14841.5|9
1724967670000|2024-08-29 21:41:10|14921.46|14841.46|14921.31|14841.31|14921.49|14841.49|14921.31|14841.31|10
1724967680000|2024-08-29 21:41:20|14921.25|14841.25|14922.23|14842.23|14922.23|14842.23|14921.25|14841.25|8
1724967690000|2024-08-29 21:41:30|14922.25|14842.25|14922.48|14842.48|14922.51|14842.51|14922.25|14842.25|8
1724967700000|2024-08-29 21:41:40|14922.54|14842.54|14922.67|14842.67|14922.67|14842.67|14922.42|14842.42|9
1724967710000|2024-08-29 21:41:50|14922.66|14842.66|14922.71|14842.71|14923.09|14843.09|14922.64|14842.64|8
1724967720000|2024-08-29 21:42:00|14922.63|14842.63|14923.47|14843.47|14923.47|14843.47|14922.59|14842.59|8
1724967730000|2024-08-29 21:42:10|14923.52|14843.52|14923.61|14843.61|14923.61|14843.61|14923.12|14843.12|9
1724967740000|2024-08-29 21:42:20|14923.57|14843.57|14923.43|14843.43|14923.57|14843.57|14923.31|14843.31|9
1724967750000|2024-08-29 21:42:30|14923.44|14843.44|14922.08|14842.08|14923.44|14843.44|14922.08|14842.08|8
1724967760000|2024-08-29 21:42:40|14922.06|14842.06|14921.52|14841.52|14922.19|14842.19|14921.41|14841.41|10
1724967770000|2024-08-29 21:42:50|14921.44|14841.44|14920.68|14840.68|14921.44|14841.44|14920.68|14840.68|9
1724967780000|2024-08-29 21:43:00|14920.69|14840.69|14920.79|14840.79|14920.94|14840.94|14920.42|14840.42|8
1724967790000|2024-08-29 21:43:10|14920.86|14840.86|14919.92|14839.92|14920.89|14840.89|14919.92|14839.92|9
1724967800000|2024-08-29 21:43:20|14919.77|14839.77|14920.59|14840.59|14920.59|14840.59|14919.77|14839.77|9
1724967810000|2024-08-29 21:43:30|14920.55|14840.55|14920.55|14840.55|14920.7|14840.7|14920.5|14840.5|8
1724967820000|2024-08-29 21:43:40|14920.61|14840.61|14919.41|14839.41|14920.64|14840.64|14919.41|14839.41|9
1724967830000|2024-08-29 21:43:50|14919.35|14839.35|14918.96|14838.96|14919.35|14839.35|14918.69|14838.69|10
1724967840000|2024-08-29 21:44:00|14919.02|14839.02|14919.41|14839.41|14919.41|14839.41|14918.95|14838.95|8
1724967850000|2024-08-29 21:44:10|14919.44|14839.44|14919.69|14839.69|14919.69|14839.69|14918.76|14838.76|10
1724967860000|2024-08-29 21:44:20|14919.58|14839.58|14919.99|14839.99|14920.15|14840.15|14919.53|14839.53|8
1724967870000|2024-08-29 21:44:30|14919.69|14839.69|14919.75|14839.75|14919.76|14839.76|14919.62|14839.62|8
1724967880000|2024-08-29 21:44:40|14919.54|14839.54|14920.2|14840.2|14920.21|14840.21|14919.54|14839.54|10
1724967890000|2024-08-29 21:44:50|14920.23|14840.23|14919.78|14839.78|14920.23|14840.23|14919.7|14839.7|9
1724967900000|2024-08-29 21:45:00|14920.6|14840.6|14921.23|14841.23|14921.23|14841.23|14920.48|14840.48|10
1724967910000|2024-08-29 21:45:10|14921.22|14841.22|14921.03|14841.03|14921.3|14841.3|14920.88|14840.88|8
1724967920000|2024-08-29 21:45:20|14920.83|14840.83|14921.25|14841.25|14921.27|14841.27|14920.83|14840.83|8
1724967930000|2024-08-29 21:45:30|14921.27|14841.27|14920.44|14840.44|14921.27|14841.27|14920.44|14840.44|10
1724967940000|2024-08-29 21:45:40|14920.32|14840.32|14919.04|14839.04|14920.32|14840.32|14919.04|14839.04|9
1724967950000|2024-08-29 21:45:50|14918.94|14838.94|14918.44|14838.44|14918.94|14838.94|14918.44|14838.44|10
1724967960000|2024-08-29 21:46:00|14918.42|14838.42|14918.47|14838.47|14918.51|14838.51|14918.42|14838.42|9
1724967970000|2024-08-29 21:46:10|14918.49|14838.49|14918.14|14838.14|14918.49|14838.49|14918.14|14838.14|9
1724967980000|2024-08-29 21:46:20|14917.99|14837.99|14917.18|14837.18|14917.99|14837.99|14917.18|14837.18|9
1724967990000|2024-08-29 21:46:30|14917.16|14837.16|14917.52|14837.52|14917.52|14837.52|14917.15|14837.15|8
1724968000000|2024-08-29 21:46:40|14917.35|14837.35|14918.08|14838.08|14918.08|14838.08|14917.35|14837.35|8
1724968010000|2024-08-29 21:46:50|14918.07|14838.07|14918.13|14838.13|14918.13|14838.13|14917.7|14837.7|10
1724968020000|2024-08-29 21:47:00|14917.46|14837.46|14917.82|14837.82|14917.82|14837.82|14917.12|14837.12|9
1724968030000|2024-08-29 21:47:10|14917.88|14837.88|14917.53|14837.53|14917.91|14837.91|14917.53|14837.53|8
1724968040000|2024-08-29 21:47:20|14917.33|14837.33|14917.39|14837.39|14917.41|14837.41|14917.33|14837.33|6
1724968050000|2024-08-29 21:47:30|14917.29|14837.29|14917.66|14837.66|14917.66|14837.66|14917.13|14837.13|9
1724968060000|2024-08-29 21:47:40|14917.62|14837.62|14917.61|14837.61|14917.68|14837.68|14917.14|14837.14|10
1724968070000|2024-08-29 21:47:50|14917.75|14837.75|14917.1|14837.1|14917.75|14837.75|14917.04|14837.04|10
1724968080000|2024-08-29 21:48:00|14917.05|14837.05|14917.01|14837.01|14917.2|14837.2|14916.84|14836.84|10
1724968090000|2024-08-29 21:48:10|14917|14837|14916.75|14836.75|14917.08|14837.08|14916.75|14836.75|7
1724968100000|2024-08-29 21:48:20|14916.85|14836.85|14916.7|14836.7|14917|14837|14916.7|14836.7|8
1724968110000|2024-08-29 21:48:30|14916.45|14836.45|14916.5|14836.5|14916.67|14836.67|14916.45|14836.45|9
1724968120000|2024-08-29 21:48:40|14916.88|14836.88|14917.48|14837.48|14917.6|14837.6|14916.88|14836.88|10
1724968130000|2024-08-29 21:48:50|14917.63|14837.63|14917.72|14837.72|14917.92|14837.92|14917.58|14837.58|9
1724968140000|2024-08-29 21:49:00|14917.71|14837.71|14917.92|14837.92|14917.92|14837.92|14917.71|14837.71|7
1724968150000|2024-08-29 21:49:10|14917.86|14837.86|14918.04|14838.04|14918.08|14838.08|14917.82|14837.82|9
1724968160000|2024-08-29 21:49:20|14918.1|14838.1|14918.52|14838.52|14918.55|14838.55|14918.08|14838.08|9
1724968170000|2024-08-29 21:49:30|14918.76|14838.76|14918.67|14838.67|14918.76|14838.76|14918.42|14838.42|9
1724968180000|2024-08-29 21:49:40|14918.62|14838.62|14918.16|14838.16|14918.63|14838.63|14918.16|14838.16|8
1724968190000|2024-08-29 21:49:50|14918.23|14838.23|14918.81|14838.81|14918.83|14838.83|14918.22|14838.22|9
1724968200000|2024-08-29 21:50:00|14918.38|14838.38|14918.16|14838.16|14918.38|14838.38|14918.03|14838.03|10
1724968210000|2024-08-29 21:50:10|14918.18|14838.18|14917.82|14837.82|14918.19|14838.19|14917.73|14837.73|8
1724968220000|2024-08-29 21:50:20|14917.7|14837.7|14918.36|14838.36|14918.36|14838.36|14917.62|14837.62|10
1724968230000|2024-08-29 21:50:30|14918.26|14838.26|14917.75|14837.75|14918.27|14838.27|14917.67|14837.67|9
1724968240000|2024-08-29 21:50:40|14917.39|14837.39|14918.05|14838.05|14918.05|14838.05|14917.14|14837.14|9
1724968250000|2024-08-29 21:50:50|14918.08|14838.08|14919.71|14839.71|14919.85|14839.85|14918.08|14838.08|9
1724968260000|2024-08-29 21:51:00|14919.7|14839.7|14920.28|14840.28|14920.29|14840.29|14919.7|14839.7|9
1724968270000|2024-08-29 21:51:10|14920.3|14840.3|14920.58|14840.58|14920.58|14840.58|14920.18|14840.18|10
1724968280000|2024-08-29 21:51:20|14920.65|14840.65|14921.91|14841.91|14921.96|14841.96|14920.65|14840.65|10
1724968290000|2024-08-29 21:51:30|14922.02|14842.02|14920.24|14840.24|14922.04|14842.04|14920.24|14840.24|10
1724968300000|2024-08-29 21:51:40|14920.66|14840.66|14918.74|14838.74|14920.66|14840.66|14918.74|14838.74|10
1724968310000|2024-08-29 21:51:50|14919.01|14839.01|14919.49|14839.49|14919.49|14839.49|14918.8|14838.8|9
1724968320000|2024-08-29 21:52:00|14919.46|14839.46|14919.4|14839.4|14919.61|14839.61|14919.35|14839.35|10
1724968330000|2024-08-29 21:52:10|14919.33|14839.33|14920.12|14840.12|14920.12|14840.12|14919.33|14839.33|8
1724968340000|2024-08-29 21:52:20|14920.02|14840.02|14920.27|14840.27|14920.43|14840.43|14919.77|14839.77|10
1724968350000|2024-08-29 21:52:30|14920.38|14840.38|14920.03|14840.03|14920.4|14840.4|14919.74|14839.74|8
1724968360000|2024-08-29 21:52:40|14919.98|14839.98|14920.44|14840.44|14920.59|14840.59|14919.98|14839.98|7
1724968370000|2024-08-29 21:52:50|14920.54|14840.54|14920.9|14840.9|14920.93|14840.93|14920.54|14840.54|8
1724968380000|2024-08-29 21:53:00|14921.3|14841.3|14922.33|14842.33|14922.45|14842.45|14921.24|14841.24|10
1724968390000|2024-08-29 21:53:10|14922.37|14842.37|14921.9|14841.9|14922.86|14842.86|14921.9|14841.9|9
1724968400000|2024-08-29 21:53:20|14922.23|14842.23|14921.74|14841.74|14922.48|14842.48|14921.22|14841.22|7
1724968410000|2024-08-29 21:53:30|14921.76|14841.76|14922.6|14842.6|14922.6|14842.6|14921.59|14841.59|7
1724968420000|2024-08-29 21:53:40|14922.27|14842.27|14920.84|14840.84|14922.27|14842.27|14920.84|14840.84|9
1724968430000|2024-08-29 21:53:50|14920.87|14840.87|14920.37|14840.37|14920.87|14840.87|14920.31|14840.31|8
1724968440000|2024-08-29 21:54:00|14920.45|14840.45|14920.63|14840.63|14920.63|14840.63|14920.45|14840.45|4
1724968450000|2024-08-29 21:54:10|14920.68|14840.68|14920.37|14840.37|14920.83|14840.83|14920.37|14840.37|7
1724968460000|2024-08-29 21:54:20|14920.49|14840.49|14920.65|14840.65|14921.12|14841.12|14920.44|14840.44|8
1724968470000|2024-08-29 21:54:30|14920.5|14840.5|14920.43|14840.43|14920.58|14840.58|14920.12|14840.12|9
1724968480000|2024-08-29 21:54:40|14920.42|14840.42|14920.26|14840.26|14920.52|14840.52|14920.04|14840.04|9
1724968490000|2024-08-29 21:54:50|14920.3|14840.3|14918.01|14838.01|14920.3|14840.3|14917.96|14837.96|8
1724968500000|2024-08-29 21:55:00|14917.93|14837.93|14916.54|14836.54|14917.93|14837.93|14916.54|14836.54|10
1724968510000|2024-08-29 21:55:10|14916.49|14836.49|14915.68|14835.68|14916.66|14836.66|14915.62|14835.62|10
1724968520000|2024-08-29 21:55:20|14915.57|14835.57|14915.11|14835.11|14915.57|14835.57|14915.11|14835.11|8
1724968530000|2024-08-29 21:55:30|14915.25|14835.25|14914.39|14834.39|14915.25|14835.25|14914.39|14834.39|8
1724968540000|2024-08-29 21:55:40|14914.21|14834.21|14913.98|14833.98|14915.01|14835.01|14913.96|14833.96|8
1724968550000|2024-08-29 21:55:50|14914.05|14834.05|14912.77|14832.77|14914.05|14834.05|14912.77|14832.77|10
1724968560000|2024-08-29 21:56:00|14912.9|14832.9|14912.54|14832.54|14913.01|14833.01|14912.46|14832.46|10
1724968570000|2024-08-29 21:56:10|14912.35|14832.35|14911.23|14831.23|14912.35|14832.35|14911.23|14831.23|10
1724968580000|2024-08-29 21:56:20|14910.43|14830.43|14910.26|14830.26|14910.87|14830.87|14910.26|14830.26|10
1724968590000|2024-08-29 21:56:30|14910.27|14830.27|14910.11|14830.11|14910.27|14830.27|14909.43|14829.43|10
1724968600000|2024-08-29 21:56:40|14909.44|14829.44|14908.52|14828.52|14909.44|14829.44|14908.2|14828.2|10
1724968610000|2024-08-29 21:56:50|14908.74|14828.74|14909.05|14829.05|14909.45|14829.45|14908.51|14828.51|10
1724968620000|2024-08-29 21:57:00|14908.78|14828.78|14909.23|14829.23|14909.3|14829.3|14908.62|14828.62|10
1724968630000|2024-08-29 21:57:10|14909.22|14829.22|14911.95|14831.95|14911.95|14831.95|14909.13|14829.13|10
1724968640000|2024-08-29 21:57:20|14912.21|14832.21|14912.55|14832.55|14912.8|14832.8|14912.16|14832.16|8
1724968650000|2024-08-29 21:57:30|14912.91|14832.91|14913.16|14833.16|14913.55|14833.55|14912.91|14832.91|10
1724968660000|2024-08-29 21:57:40|14913.22|14833.22|14913.29|14833.29|14913.38|14833.38|14913.16|14833.16|9
1724968670000|2024-08-29 21:57:50|14913.04|14833.04|14913.82|14833.82|14913.82|14833.82|14913.04|14833.04|9
1724968680000|2024-08-29 21:58:00|14914.04|14834.04|14914.88|14834.88|14914.88|14834.88|14914.04|14834.04|10
1724968690000|2024-08-29 21:58:10|14914.82|14834.82|14913.59|14833.59|14914.82|14834.82|14913.59|14833.59|8
1724968700000|2024-08-29 21:58:20|14913.7|14833.7|14913.1|14833.1|14913.7|14833.7|14912.62|14832.62|9
1724968710000|2024-08-29 21:58:30|14912.63|14832.63|14912.27|14832.27|14912.63|14832.63|14912.16|14832.16|9
1724968720000|2024-08-29 21:58:40|14912.14|14832.14|14909.4|14829.4|14912.14|14832.14|14909.4|14829.4|10
1724968730000|2024-08-29 21:58:50|14909.26|14829.26|14907.26|14827.26|14909.26|14829.26|14907.26|14827.26|9
1724968740000|2024-08-29 21:59:00|14907.25|14827.25|14904.62|14824.62|14907.25|14827.25|14904.62|14824.62|10
1724968750000|2024-08-29 21:59:10|14904.39|14824.39|14903.31|14823.31|14904.39|14824.39|14903.31|14823.31|10
1724968760000|2024-08-29 21:59:20|14903.23|14823.23|14903.39|14823.39|14903.39|14823.39|14902.92|14822.92|9
1724968770000|2024-08-29 21:59:30|14903.5|14823.5|14902.12|14822.12|14903.94|14823.94|14902.12|14822.12|10
1724968780000|2024-08-29 21:59:40|14902.1|14822.1|14902.04|14822.04|14902.6|14822.6|14902.04|14822.04|9
1724968790000|2024-08-29 21:59:50|14902.03|14822.03|14902.88|14822.88|14902.91|14822.91|14902.02|14822.02|7
1724968800000|2024-08-29 22:00:00|14902.9|14822.9|14901.78|14821.78|14903.01|14823.01|14901.78|14821.78|10
1724968810000|2024-08-29 22:00:10|14901.8|14821.8|14895.48|14815.48|14901.8|14821.8|14895.48|14815.48|10
1724968820000|2024-08-29 22:00:20|14895.16|14815.16|14885.59|14805.59|14895.16|14815.16|14885.59|14805.59|10
1724968830000|2024-08-29 22:00:30|14885.65|14805.65|14884.48|14804.48|14885.95|14805.95|14884.48|14804.48|10
1724968840000|2024-08-29 22:00:40|14883.47|14803.47|14880.2|14800.2|14883.48|14803.48|14880.13|14800.13|10
1724968850000|2024-08-29 22:00:50|14879.9|14799.9|14878.28|14798.28|14879.9|14799.9|14878.28|14798.28|10
1724968860000|2024-08-29 22:01:00|14878.15|14798.15|14876.72|14796.72|14878.15|14798.15|14875.64|14795.64|10
1724968870000|2024-08-29 22:01:10|14876.52|14796.52|14873.22|14793.22|14876.52|14796.52|14873.22|14793.22|10
1724968880000|2024-08-29 22:01:20|14872.55|14792.55|14867.68|14787.68|14872.55|14792.55|14867.68|14787.68|10
1724968890000|2024-08-29 22:01:30|14867.31|14787.31|14866.94|14786.94|14867.31|14787.31|14865.95|14785.95|10
1724968900000|2024-08-29 22:01:40|14865.9|14785.9|14867.07|14787.07|14867.13|14787.13|14865.76|14785.76|10
1724968910000|2024-08-29 22:01:50|14867.11|14787.11|14870.15|14790.15|14870.15|14790.15|14867.11|14787.11|10
1724968920000|2024-08-29 22:02:00|14870.13|14790.13|14869.4|14789.4|14870.79|14790.79|14869.17|14789.17|10
1724968930000|2024-08-29 22:02:10|14869.79|14789.79|14869.49|14789.49|14870.19|14790.19|14868.94|14788.94|8
1724968940000|2024-08-29 22:02:20|14869.59|14789.59|14871.56|14791.56|14871.56|14791.56|14869.59|14789.59|10
1724968950000|2024-08-29 22:02:30|14871.67|14791.67|14870.85|14790.85|14872.34|14792.34|14870.85|14790.85|10
1724968960000|2024-08-29 22:02:40|14870.77|14790.77|14870.64|14790.64|14870.77|14790.77|14870.19|14790.19|10
1724968970000|2024-08-29 22:02:50|14870.81|14790.81|14871.19|14791.19|14871.21|14791.21|14870.59|14790.59|10
1724968980000|2024-08-29 22:03:00|14871.64|14791.64|14873.64|14793.64|14873.85|14793.85|14871.64|14791.64|10
1724968990000|2024-08-29 22:03:10|14873.87|14793.87|14875.75|14795.75|14875.75|14795.75|14873.87|14793.87|10
1724969000000|2024-08-29 22:03:20|14875.77|14795.77|14875.16|14795.16|14876.17|14796.17|14875.16|14795.16|10
1724969010000|2024-08-29 22:03:30|14874.26|14794.26|14874.53|14794.53|14874.53|14794.53|14873.34|14793.34|10
1724969020000|2024-08-29 22:03:40|14874.59|14794.59|14874.65|14794.65|14875.14|14795.14|14874.5|14794.5|10
1724969030000|2024-08-29 22:03:50|14874.14|14794.14|14873.98|14793.98|14875.44|14795.44|14873.98|14793.98|10
1724969040000|2024-08-29 22:04:00|14873.47|14793.47|14870.17|14790.17|14873.47|14793.47|14870.08|14790.08|10
1724969050000|2024-08-29 22:04:10|14870.25|14790.25|14867.05|14787.05|14870.44|14790.44|14866.61|14786.61|10
1724969060000|2024-08-29 22:04:20|14867.03|14787.03|14865.49|14785.49|14867.03|14787.03|14865.33|14785.33|10
1724969070000|2024-08-29 22:04:30|14865.54|14785.54|14863.82|14783.82|14865.89|14785.89|14862.53|14782.53|9
1724969080000|2024-08-29 22:04:40|14863.26|14783.26|14861.35|14781.35|14863.26|14783.26|14861.29|14781.29|10
1724969090000|2024-08-29 22:04:50|14861.19|14781.19|14860.34|14780.34|14861.19|14781.19|14859.99|14779.99|10
1724969100000|2024-08-29 22:05:00|14860.73|14780.73|14858.3|14778.3|14860.73|14780.73|14858.3|14778.3|10
1724969110000|2024-08-29 22:05:10|14857.71|14777.71|14847.06|14767.06|14857.71|14777.71|14847.06|14767.06|10
1724969120000|2024-08-29 22:05:20|14845.64|14765.64|14843.93|14763.93|14845.64|14765.64|14843.27|14763.27|10
1724969130000|2024-08-29 22:05:30|14844.06|14764.06|14846.08|14766.08|14846.08|14766.08|14844.06|14764.06|10
1724969140000|2024-08-29 22:05:40|14845.94|14765.94|14846.07|14766.07|14846.53|14766.53|14845.89|14765.89|10
1724969150000|2024-08-29 22:05:50|14846.24|14766.24|14849.23|14769.23|14849.23|14769.23|14846.24|14766.24|10
1724969160000|2024-08-29 22:06:00|14849.35|14769.35|14852.13|14772.13|14852.68|14772.68|14849.35|14769.35|10
1724969170000|2024-08-29 22:06:10|14851.62|14771.62|14850.91|14770.91|14851.62|14771.62|14850.46|14770.46|10
1724969180000|2024-08-29 22:06:20|14850.94|14770.94|14850.55|14770.55|14851.21|14771.21|14850.55|14770.55|10
1724969190000|2024-08-29 22:06:30|14850.31|14770.31|14848.36|14768.36|14850.31|14770.31|14848.36|14768.36|9
1724969200000|2024-08-29 22:06:40|14848.18|14768.18|14844.86|14764.86|14848.18|14768.18|14844.86|14764.86|9
1724969210000|2024-08-29 22:06:50|14845.05|14765.05|14839.99|14759.99|14845.17|14765.17|14839.99|14759.99|10
1724969220000|2024-08-29 22:07:00|14838.06|14758.06|14829.68|14749.68|14838.06|14758.06|14829.03|14749.03|10
1724969230000|2024-08-29 22:07:10|14828.71|14748.71|14826.62|14746.62|14829.6|14749.6|14826.38|14746.38|10
1724969240000|2024-08-29 22:07:20|14826.18|14746.18|14822.83|14742.83|14827.15|14747.15|14822.83|14742.83|10
1724969250000|2024-08-29 22:07:30|14821.36|14741.36|14819.7|14739.7|14821.61|14741.61|14818.88|14738.88|10
1724969260000|2024-08-29 22:07:40|14820.82|14740.82|14823.32|14743.32|14823.33|14743.33|14820.82|14740.82|10
1724969270000|2024-08-29 22:07:50|14823.38|14743.38|14823.3|14743.3|14826.27|14746.27|14823.3|14743.3|10
1724969280000|2024-08-29 22:08:00|14822.41|14742.41|14820.37|14740.37|14822.41|14742.41|14819.58|14739.58|10
1724969290000|2024-08-29 22:08:10|14820.04|14740.04|14819.13|14739.13|14820.38|14740.38|14818.95|14738.95|9
1724969300000|2024-08-29 22:08:20|14818.78|14738.78|14821.9|14741.9|14821.9|14741.9|14818.78|14738.78|10
1724969310000|2024-08-29 22:08:30|14821.33|14741.33|14822.81|14742.81|14822.85|14742.85|14821.33|14741.33|9
1724969320000|2024-08-29 22:08:40|14822.55|14742.55|14817.38|14737.38|14822.55|14742.55|14817.38|14737.38|10
1724969330000|2024-08-29 22:08:50|14817.64|14737.64|14805.1|14725.1|14817.64|14737.64|14805.1|14725.1|10
1724969340000|2024-08-29 22:09:00|14788.95|14708.95|14781.42|14701.42|14788.95|14708.95|14777.4|14697.4|10
1724969350000|2024-08-29 22:09:10|14780.15|14700.15|14787.39|14707.39|14787.39|14707.39|14779.6|14699.6|10
1724969360000|2024-08-29 22:09:20|14788.87|14708.87|14782.19|14702.19|14788.87|14708.87|14781.85|14701.85|10
1724969370000|2024-08-29 22:09:30|14781.29|14701.29|14775.22|14695.22|14781.29|14701.29|14774.91|14694.91|10
1724969380000|2024-08-29 22:09:40|14775.94|14695.94|14774.19|14694.19|14775.94|14695.94|14773.99|14693.99|10
1724969390000|2024-08-29 22:09:50|14774.61|14694.61|14777.9|14697.9|14777.9|14697.9|14774.61|14694.61|10
1724969400000|2024-08-29 22:10:00|14777.83|14697.83|14786.24|14706.24|14786.24|14706.24|14777.83|14697.83|10
1724969410000|2024-08-29 22:10:10|14788.22|14708.22|14790.91|14710.91|14791.07|14711.07|14788.22|14708.22|10
1724969420000|2024-08-29 22:10:20|14790.85|14710.85|14793.23|14713.23|14793.23|14713.23|14790.85|14710.85|10
1724969430000|2024-08-29 22:10:30|14794.17|14714.17|14800.73|14720.73|14801.04|14721.04|14794.17|14714.17|10
1724969440000|2024-08-29 22:10:40|14802.17|14722.17|14803.92|14723.92|14804.49|14724.49|14800.95|14720.95|10
1724969450000|2024-08-29 22:10:50|14803.13|14723.13|14803.82|14723.82|14804.11|14724.11|14802.64|14722.64|9
1724969460000|2024-08-29 22:11:00|14803.16|14723.16|14801.96|14721.96|14803.51|14723.51|14800.83|14720.83|10
1724969470000|2024-08-29 22:11:10|14801.73|14721.73|14803.64|14723.64|14803.78|14723.78|14801|14721|10
1724969480000|2024-08-29 22:11:20|14803.47|14723.47|14805.54|14725.54|14806.05|14726.05|14803.47|14723.47|10
1724969490000|2024-08-29 22:11:30|14804.97|14724.97|14810.47|14730.47|14810.47|14730.47|14804.57|14724.57|10
1724969500000|2024-08-29 22:11:40|14811.72|14731.72|14810.62|14730.62|14814.24|14734.24|14810.34|14730.34|10
1724969510000|2024-08-29 22:11:50|14810.73|14730.73|14814.23|14734.23|14814.23|14734.23|14810.36|14730.36|10
1724969520000|2024-08-29 22:12:00|14814.09|14734.09|14810.34|14730.34|14814.47|14734.47|14810.34|14730.34|10
1724969530000|2024-08-29 22:12:10|14809.21|14729.21|14802.63|14722.63|14809.21|14729.21|14801.72|14721.72|10
1724969540000|2024-08-29 22:12:20|14803|14723|14803.85|14723.85|14803.85|14723.85|14802.55|14722.55|10
1724969550000|2024-08-29 22:12:30|14803.26|14723.26|14803.27|14723.27|14803.91|14723.91|14803.22|14723.22|9
1724969560000|2024-08-29 22:12:40|14803.15|14723.15|14807.2|14727.2|14807.2|14727.2|14803.1|14723.1|9
1724969570000|2024-08-29 22:12:50|14807.29|14727.29|14811.86|14731.86|14812.06|14732.06|14807.25|14727.25|10
1724969580000|2024-08-29 22:13:00|14811.83|14731.83|14814.94|14734.94|14814.94|14734.94|14811.64|14731.64|10
1724969590000|2024-08-29 22:13:10|14815.12|14735.12|14820.54|14740.54|14820.54|14740.54|14815.12|14735.12|10
1724969600000|2024-08-29 22:13:20|14821.19|14741.19|14825.63|14745.63|14825.65|14745.65|14821.19|14741.19|10
1724969610000|2024-08-29 22:13:30|14825.46|14745.46|14824.74|14744.74|14825.99|14745.99|14824.06|14744.06|10
1724969620000|2024-08-29 22:13:40|14824.72|14744.72|14825.23|14745.23|14825.59|14745.59|14824.68|14744.68|10
1724969630000|2024-08-29 22:13:50|14825.43|14745.43|14828.28|14748.28|14828.28|14748.28|14825.43|14745.43|10
1724969640000|2024-08-29 22:14:00|14828.25|14748.25|14830.84|14750.84|14831.84|14751.84|14827.21|14747.21|10
1724969650000|2024-08-29 22:14:10|14830.94|14750.94|14835.12|14755.12|14835.12|14755.12|14830.94|14750.94|10
1724969660000|2024-08-29 22:14:20|14834.85|14754.85|14836.32|14756.32|14836.32|14756.32|14834.47|14754.47|10
1724969670000|2024-08-29 22:14:30|14835.68|14755.68|14834.59|14754.59|14836.07|14756.07|14834.59|14754.59|10
1724969680000|2024-08-29 22:14:40|14834.39|14754.39|14833.51|14753.51|14834.88|14754.88|14833.51|14753.51|10
1724969690000|2024-08-29 22:14:50|14833.53|14753.53|14834|14754|14834.12|14754.12|14833.53|14753.53|9
1724969700000|2024-08-29 22:15:00|14834.27|14754.27|14838.18|14758.18|14838.18|14758.18|14833.81|14753.81|9
1724969710000|2024-08-29 22:15:10|14838.47|14758.47|14844|14764|14844|14764|14838.47|14758.47|10
1724969720000|2024-08-29 22:15:20|14844.33|14764.33|14842.37|14762.37|14844.33|14764.33|14841.5|14761.5|10
1724969730000|2024-08-29 22:15:30|14842.57|14762.57|14841.99|14761.99|14842.57|14762.57|14841.99|14761.99|10
1724969740000|2024-08-29 22:15:40|14842.24|14762.24|14842.91|14762.91|14843.01|14763.01|14841.88|14761.88|10
1724969750000|2024-08-29 22:15:50|14843.23|14763.23|14845.19|14765.19|14845.47|14765.47|14843.23|14763.23|10
1724969760000|2024-08-29 22:16:00|14845.39|14765.39|14850.25|14770.25|14850.25|14770.25|14845.39|14765.39|10
1724969770000|2024-08-29 22:16:10|14852.82|14772.82|14855.47|14775.47|14856.3|14776.3|14852.82|14772.82|9
1724969780000|2024-08-29 22:16:20|14855.92|14775.92|14862.21|14782.21|14863.52|14783.52|14855.44|14775.44|10
1724969790000|2024-08-29 22:16:30|14862.02|14782.02|14862.59|14782.59|14862.67|14782.67|14862|14782|10
1724969800000|2024-08-29 22:16:40|14862.08|14782.08|14865.01|14785.01|14865.04|14785.04|14862.03|14782.03|10
1724969810000|2024-08-29 22:16:50|14865.1|14785.1|14866.75|14786.75|14866.75|14786.75|14865.1|14785.1|10
1724969820000|2024-08-29 22:17:00|14866.71|14786.71|14868.08|14788.08|14868.29|14788.29|14865.99|14785.99|9
1724969830000|2024-08-29 22:17:10|14868.36|14788.36|14868.63|14788.63|14869.49|14789.49|14868.36|14788.36|9
1724969840000|2024-08-29 22:17:20|14868.33|14788.33|14864.6|14784.6|14868.33|14788.33|14864.6|14784.6|10
1724969850000|2024-08-29 22:17:30|14864.69|14784.69|14861.08|14781.08|14864.69|14784.69|14861.08|14781.08|10
1724969860000|2024-08-29 22:17:40|14861.26|14781.26|14860.44|14780.44|14861.71|14781.71|14860.44|14780.44|10
1724969870000|2024-08-29 22:17:50|14860.41|14780.41|14860.5|14780.5|14860.99|14780.99|14860.31|14780.31|10
1724969880000|2024-08-29 22:18:00|14860.94|14780.94|14864.38|14784.38|14864.38|14784.38|14860.94|14780.94|10
1724969890000|2024-08-29 22:18:10|14864.63|14784.63|14868.69|14788.69|14868.69|14788.69|14864.63|14784.63|9
1724969900000|2024-08-29 22:18:20|14868.44|14788.44|14879.58|14799.58|14879.58|14799.58|14868.44|14788.44|10
1724969910000|2024-08-29 22:18:30|14879.79|14799.79|14881.59|14801.59|14881.59|14801.59|14879.79|14799.79|9
1724969920000|2024-08-29 22:18:40|14881.36|14801.36|14884.04|14804.04|14884.04|14804.04|14881.2|14801.2|10
1724969930000|2024-08-29 22:18:50|14884.3|14804.3|14884.33|14804.33|14884.78|14804.78|14884.3|14804.3|10
1724969940000|2024-08-29 22:19:00|14884.2|14804.2|14881.35|14801.35|14884.2|14804.2|14881.35|14801.35|10
1724969950000|2024-08-29 22:19:10|14881.29|14801.29|14880.02|14800.02|14881.29|14801.29|14880.02|14800.02|9
1724969960000|2024-08-29 22:19:20|14879.61|14799.61|14877.54|14797.54|14879.61|14799.61|14876.7|14796.7|10
1724969970000|2024-08-29 22:19:30|14877.65|14797.65|14878.79|14798.79|14879|14799|14877.65|14797.65|10
1724969980000|2024-08-29 22:19:40|14878.88|14798.88|14879.73|14799.73|14879.93|14799.93|14878.88|14798.88|9
1724969990000|2024-08-29 22:19:50|14880.12|14800.12|14881.35|14801.35|14881.35|14801.35|14880.12|14800.12|10
1724970000000|2024-08-29 22:20:00|14882.24|14802.24|14885.6|14805.6|14885.6|14805.6|14882.24|14802.24|10
1724970010000|2024-08-29 22:20:10|14886.14|14806.14|14889.73|14809.73|14889.76|14809.76|14886.14|14806.14|10
1724970020000|2024-08-29 22:20:20|14889.62|14809.62|14888.95|14808.95|14890.06|14810.06|14888.95|14808.95|8
1724970030000|2024-08-29 22:20:30|14887.85|14807.85|14886.83|14806.83|14887.85|14807.85|14886.83|14806.83|9
1724970040000|2024-08-29 22:20:40|14886.82|14806.82|14884.56|14804.56|14886.96|14806.96|14884.56|14804.56|10
1724970050000|2024-08-29 22:20:50|14884.3|14804.3|14882.19|14802.19|14884.31|14804.31|14882.05|14802.05|10
1724970060000|2024-08-29 22:21:00|14882.26|14802.26|14880.41|14800.41|14882.31|14802.31|14880.18|14800.18|10
1724970070000|2024-08-29 22:21:10|14880.87|14800.87|14878.6|14798.6|14882.03|14802.03|14878.6|14798.6|10
1724970080000|2024-08-29 22:21:20|14878.67|14798.67|14878.9|14798.9|14879.11|14799.11|14878.37|14798.37|10
1724970090000|2024-08-29 22:21:30|14878.97|14798.97|14878.98|14798.98|14879.06|14799.06|14878.46|14798.46|10
1724970100000|2024-08-29 22:21:40|14878.8|14798.8|14879.86|14799.86|14879.97|14799.97|14878.8|14798.8|10
1724970110000|2024-08-29 22:21:50|14879.85|14799.85|14880.44|14800.44|14880.44|14800.44|14879.23|14799.23|8
1724970120000|2024-08-29 22:22:00|14880.55|14800.55|14877.99|14797.99|14880.6|14800.6|14877.99|14797.99|9
1724970130000|2024-08-29 22:22:10|14877.86|14797.86|14878.16|14798.16|14878.52|14798.52|14877.09|14797.09|10
1724970140000|2024-08-29 22:22:20|14878.49|14798.49|14877.62|14797.62|14878.49|14798.49|14877.57|14797.57|9
1724970150000|2024-08-29 22:22:30|14877.11|14797.11|14875.32|14795.32|14877.21|14797.21|14875.29|14795.29|9
1724970160000|2024-08-29 22:22:40|14875.17|14795.17|14874.97|14794.97|14875.17|14795.17|14874.75|14794.75|8
1724970170000|2024-08-29 22:22:50|14874.93|14794.93|14873.77|14793.77|14874.93|14794.93|14873.75|14793.75|10
1724970180000|2024-08-29 22:23:00|14874|14794|14872.51|14792.51|14874.23|14794.23|14872.51|14792.51|10
1724970190000|2024-08-29 22:23:10|14873.16|14793.16|14874.98|14794.98|14874.98|14794.98|14873.16|14793.16|10
1724970200000|2024-08-29 22:23:20|14874.97|14794.97|14876.46|14796.46|14876.46|14796.46|14874.81|14794.81|10
1724970210000|2024-08-29 22:23:30|14876.51|14796.51|14876.51|14796.51|14876.6|14796.6|14876.38|14796.38|10
1724970220000|2024-08-29 22:23:40|14876.37|14796.37|14877.8|14797.8|14878.13|14798.13|14876.32|14796.32|10
1724970230000|2024-08-29 22:23:50|14877.81|14797.81|14874.33|14794.33|14877.81|14797.81|14874.33|14794.33|10
1724970240000|2024-08-29 22:24:00|14873.93|14793.93|14872.21|14792.21|14873.93|14793.93|14871.89|14791.89|10
1724970250000|2024-08-29 22:24:10|14871.47|14791.47|14871.76|14791.76|14871.76|14791.76|14871.1|14791.1|10
1724970260000|2024-08-29 22:24:20|14871.22|14791.22|14872.69|14792.69|14872.69|14792.69|14870.64|14790.64|10
1724970270000|2024-08-29 22:24:30|14873.09|14793.09|14872.9|14792.9|14873.33|14793.33|14872.81|14792.81|8
1724970280000|2024-08-29 22:24:40|14872.76|14792.76|14872.09|14792.09|14872.76|14792.76|14871.87|14791.87|10
1724970290000|2024-08-29 22:24:50|14871.41|14791.41|14871.61|14791.61|14871.66|14791.66|14870.94|14790.94|10
1724970300000|2024-08-29 22:25:00|14871.72|14791.72|14872.64|14792.64|14872.83|14792.83|14871.39|14791.39|9
1724970310000|2024-08-29 22:25:10|14872.66|14792.66|14872.48|14792.48|14872.97|14792.97|14872.48|14792.48|9
1724970320000|2024-08-29 22:25:20|14871.83|14791.83|14871.35|14791.35|14871.83|14791.83|14871.3|14791.3|9
1724970330000|2024-08-29 22:25:30|14871.26|14791.26|14870.71|14790.71|14871.32|14791.32|14870.46|14790.46|8
1724970340000|2024-08-29 22:25:40|14870.35|14790.35|14870.86|14790.86|14871.23|14791.23|14869.96|14789.96|9
1724970350000|2024-08-29 22:25:50|14870.69|14790.69|14873.24|14793.24|14873.24|14793.24|14870.69|14790.69|10
1724970360000|2024-08-29 22:26:00|14873.28|14793.28|14875.35|14795.35|14875.35|14795.35|14873.23|14793.23|9
1724970370000|2024-08-29 22:26:10|14875.43|14795.43|14875.53|14795.53|14876.14|14796.14|14875.43|14795.43|10
1724970380000|2024-08-29 22:26:20|14875.41|14795.41|14873.38|14793.38|14875.41|14795.41|14873.38|14793.38|9
1724970390000|2024-08-29 22:26:30|14873.51|14793.51|14873.43|14793.43|14873.51|14793.51|14872.56|14792.56|10
1724970400000|2024-08-29 22:26:40|14873.75|14793.75|14874.08|14794.08|14874.08|14794.08|14873.75|14793.75|10
1724970410000|2024-08-29 22:26:50|14873.68|14793.68|14871.43|14791.43|14873.68|14793.68|14871.43|14791.43|10
1724970420000|2024-08-29 22:27:00|14871.55|14791.55|14869.36|14789.36|14871.55|14791.55|14869.22|14789.22|10
1724970430000|2024-08-29 22:27:10|14869.08|14789.08|14868.5|14788.5|14869.49|14789.49|14868.5|14788.5|10
1724970440000|2024-08-29 22:27:20|14868.53|14788.53|14867.13|14787.13|14868.62|14788.62|14866.96|14786.96|10
1724970450000|2024-08-29 22:27:30|14866.48|14786.48|14861.71|14781.71|14866.58|14786.58|14861.71|14781.71|9
1724970460000|2024-08-29 22:27:40|14861.75|14781.75|14860.2|14780.2|14861.75|14781.75|14860.15|14780.15|10
1724970470000|2024-08-29 22:27:50|14860.02|14780.02|14859.7|14779.7|14860.18|14780.18|14859.7|14779.7|10
1724970480000|2024-08-29 22:28:00|14859.87|14779.87|14859.28|14779.28|14859.87|14779.87|14859.25|14779.25|7
1724970490000|2024-08-29 22:28:10|14859.1|14779.1|14856.33|14776.33|14859.1|14779.1|14856.33|14776.33|9
1724970500000|2024-08-29 22:28:20|14855.56|14775.56|14856.36|14776.36|14856.36|14776.36|14854.76|14774.76|10
1724970510000|2024-08-29 22:28:30|14856.77|14776.77|14860.43|14780.43|14860.43|14780.43|14855.11|14775.11|10
1724970520000|2024-08-29 22:28:40|14860.51|14780.51|14861.09|14781.09|14861.7|14781.7|14860.51|14780.51|10
1724970530000|2024-08-29 22:28:50|14861.98|14781.98|14861.84|14781.84|14861.98|14781.98|14861.18|14781.18|9
1724970540000|2024-08-29 22:29:00|14861.99|14781.99|14863.75|14783.75|14863.75|14783.75|14861.99|14781.99|10
1724970550000|2024-08-29 22:29:10|14863.79|14783.79|14865.59|14785.59|14865.59|14785.59|14863.79|14783.79|10
1724970560000|2024-08-29 22:29:20|14865.56|14785.56|14865.96|14785.96|14866.83|14786.83|14864.83|14784.83|10
1724970570000|2024-08-29 22:29:30|14866.01|14786.01|14865.78|14785.78|14866.01|14786.01|14865.53|14785.53|10
1724970580000|2024-08-29 22:29:40|14865.85|14785.85|14864.61|14784.61|14865.85|14785.85|14864.6|14784.6|10
1724970590000|2024-08-29 22:29:50|14864.77|14784.77|14864.18|14784.18|14864.79|14784.79|14864.18|14784.18|9
1724970600000|2024-08-29 22:30:00|14863.93|14783.93|14862.78|14782.78|14864.5|14784.5|14862.78|14782.78|10
1724970610000|2024-08-29 22:30:10|14862.33|14782.33|14860.92|14780.92|14862.33|14782.33|14860.78|14780.78|10
1724970620000|2024-08-29 22:30:20|14860.91|14780.91|14861.07|14781.07|14861.07|14781.07|14859.97|14779.97|9
1724970630000|2024-08-29 22:30:30|14860.98|14780.98|14862.05|14782.05|14862.1|14782.1|14860.82|14780.82|9
1724970640000|2024-08-29 22:30:40|14862.09|14782.09|14864.09|14784.09|14864.09|14784.09|14862.04|14782.04|10
1724970650000|2024-08-29 22:30:50|14864.11|14784.11|14862.1|14782.1|14864.51|14784.51|14862.1|14782.1|10
1724970660000|2024-08-29 22:31:00|14861.92|14781.92|14861.07|14781.07|14861.92|14781.92|14859.81|14779.81|10
1724970670000|2024-08-29 22:31:10|14861.21|14781.21|14860.02|14780.02|14861.65|14781.65|14860.02|14780.02|10
1724970680000|2024-08-29 22:31:20|14859.95|14779.95|14858.02|14778.02|14859.95|14779.95|14858.02|14778.02|10
1724970690000|2024-08-29 22:31:30|14857.94|14777.94|14855.04|14775.04|14857.94|14777.94|14854.86|14774.86|10
1724970700000|2024-08-29 22:31:40|14859.86|14779.86|14858.27|14778.27|14859.86|14779.86|14858.27|14778.27|10
1724970710000|2024-08-29 22:31:50|14859.04|14779.04|14855.45|14775.45|14859.04|14779.04|14855.45|14775.45|9
1724970720000|2024-08-29 22:32:00|14855.08|14775.08|14855.22|14775.22|14855.52|14775.52|14854.95|14774.95|10
1724970730000|2024-08-29 22:32:10|14855|14775|14855.13|14775.13|14855.37|14775.37|14854.93|14774.93|10
1724970740000|2024-08-29 22:32:20|14855.17|14775.17|14856.22|14776.22|14856.47|14776.47|14853.92|14773.92|10
1724970750000|2024-08-29 22:32:30|14856.54|14776.54|14858.88|14778.88|14858.88|14778.88|14856.44|14776.44|9
1724970760000|2024-08-29 22:32:40|14859.08|14779.08|14860.83|14780.83|14860.83|14780.83|14859.04|14779.04|9
1724970770000|2024-08-29 22:32:50|14860.79|14780.79|14861.17|14781.17|14861.17|14781.17|14860.52|14780.52|10
1724970780000|2024-08-29 22:33:00|14861.41|14781.41|14862.69|14782.69|14862.69|14782.69|14861.41|14781.41|8
1724970790000|2024-08-29 22:33:10|14863.44|14783.44|14866.02|14786.02|14866.02|14786.02|14863.44|14783.44|10
1724970800000|2024-08-29 22:33:20|14866.11|14786.11|14868.75|14788.75|14868.75|14788.75|14866.11|14786.11|10
1724970810000|2024-08-29 22:33:30|14868.62|14788.62|14868.97|14788.97|14869.03|14789.03|14868.46|14788.46|9
1724970820000|2024-08-29 22:33:40|14868.86|14788.86|14867.97|14787.97|14868.92|14788.92|14867.78|14787.78|10
1724970830000|2024-08-29 22:33:50|14867.73|14787.73|14866.87|14786.87|14868.12|14788.12|14866.87|14786.87|10
1724970840000|2024-08-29 22:34:00|14866.73|14786.73|14868.33|14788.33|14868.33|14788.33|14866.73|14786.73|10
1724970850000|2024-08-29 22:34:10|14868.46|14788.46|14870.18|14790.18|14870.18|14790.18|14868.15|14788.15|10
1724970860000|2024-08-29 22:34:20|14870.98|14790.98|14872.39|14792.39|14872.67|14792.67|14870.98|14790.98|10
1724970870000|2024-08-29 22:34:30|14872.56|14792.56|14873.79|14793.79|14873.79|14793.79|14872.56|14792.56|10
1724970880000|2024-08-29 22:34:40|14873.75|14793.75|14873.15|14793.15|14873.85|14793.85|14873.15|14793.15|8
1724970890000|2024-08-29 22:34:50|14873.1|14793.1|14873.07|14793.07|14873.62|14793.62|14873.04|14793.04|10
1724970900000|2024-08-29 22:35:00|14873.15|14793.15|14872.43|14792.43|14873.31|14793.31|14872.33|14792.33|8
1724970910000|2024-08-29 22:35:10|14872.73|14792.73|14871.09|14791.09|14872.97|14792.97|14871.09|14791.09|10
1724970920000|2024-08-29 22:35:20|14871.16|14791.16|14871.67|14791.67|14871.67|14791.67|14870.98|14790.98|9
1724970930000|2024-08-29 22:35:30|14871.73|14791.73|14871.67|14791.67|14871.78|14791.78|14871.52|14791.52|10
1724970940000|2024-08-29 22:35:40|14871.73|14791.73|14868.89|14788.89|14871.99|14791.99|14868.89|14788.89|10
1724970950000|2024-08-29 22:35:50|14869.04|14789.04|14868.39|14788.39|14869.04|14789.04|14868.12|14788.12|8
1724970960000|2024-08-29 22:36:00|14868.21|14788.21|14866.7|14786.7|14868.3|14788.3|14866.47|14786.47|10
1724970970000|2024-08-29 22:36:10|14866.44|14786.44|14863.65|14783.65|14866.44|14786.44|14863.65|14783.65|9
1724970980000|2024-08-29 22:36:20|14863.08|14783.08|14859.88|14779.88|14863.08|14783.08|14859.88|14779.88|10
1724970990000|2024-08-29 22:36:30|14858.55|14778.55|14857.78|14777.78|14859.01|14779.01|14857.47|14777.47|10
1724971000000|2024-08-29 22:36:40|14857.69|14777.69|14857.67|14777.67|14857.75|14777.75|14856.96|14776.96|10
1724971010000|2024-08-29 22:36:50|14853.47|14773.47|14854.91|14774.91|14854.91|14774.91|14853.47|14773.47|9
1724971020000|2024-08-29 22:37:00|14854.96|14774.96|14855.82|14775.82|14855.82|14775.82|14854.9|14774.9|10
1724971030000|2024-08-29 22:37:10|14856.26|14776.26|14856.72|14776.72|14856.78|14776.78|14856.26|14776.26|8
1724971040000|2024-08-29 22:37:20|14856.52|14776.52|14859.32|14779.32|14859.32|14779.32|14856.52|14776.52|9
1724971050000|2024-08-29 22:37:30|14859.43|14779.43|14859.39|14779.39|14860.27|14780.27|14859.39|14779.39|7
1724971060000|2024-08-29 22:37:40|14859.44|14779.44|14858.73|14778.73|14859.57|14779.57|14858.16|14778.16|7
1724971070000|2024-08-29 22:37:50|14858.77|14778.77|14858.55|14778.55|14859.08|14779.08|14858.25|14778.25|8
1724971080000|2024-08-29 22:38:00|14858.43|14778.43|14857.75|14777.75|14858.43|14778.43|14857.75|14777.75|10
1724971090000|2024-08-29 22:38:10|14857.24|14777.24|14859.45|14779.45|14859.45|14779.45|14854.07|14774.07|8
1724971100000|2024-08-29 22:38:20|14859.32|14779.32|14858.46|14778.46|14859.53|14779.53|14858.46|14778.46|7
1724971110000|2024-08-29 22:38:30|14857.61|14777.61|14858.37|14778.37|14858.37|14778.37|14857.58|14777.58|9
1724971120000|2024-08-29 22:38:40|14858.62|14778.62|14858.94|14778.94|14858.94|14778.94|14858.08|14778.08|10
1724971130000|2024-08-29 22:38:50|14859.08|14779.08|14857.92|14777.92|14859.08|14779.08|14857.8|14777.8|10
1724971140000|2024-08-29 22:39:00|14857.53|14777.53|14857.73|14777.73|14857.73|14777.73|14857|14777|10
1724971150000|2024-08-29 22:39:10|14857.87|14777.87|14858.07|14778.07|14858.07|14778.07|14857.84|14777.84|8
1724971160000|2024-08-29 22:39:20|14858.3|14778.3|14861.26|14781.26|14861.26|14781.26|14858.17|14778.17|10
1724971170000|2024-08-29 22:39:30|14861.31|14781.31|14862.77|14782.77|14862.77|14782.77|14861.26|14781.26|8
1724971180000|2024-08-29 22:39:40|14863.54|14783.54|14868.26|14788.26|14868.26|14788.26|14863.54|14783.54|10
1724971190000|2024-08-29 22:39:50|14868.56|14788.56|14869.7|14789.7|14870.53|14790.53|14868.56|14788.56|10
1724971200000|2024-08-29 22:40:00|14869.57|14789.57|14870.99|14790.99|14870.99|14790.99|14869.57|14789.57|10
1724971210000|2024-08-29 22:40:10|14871.37|14791.37|14873.2|14793.2|14873.2|14793.2|14871.37|14791.37|8
1724971220000|2024-08-29 22:40:20|14873.17|14793.17|14872.19|14792.19|14873.34|14793.34|14872.19|14792.19|10
1724971230000|2024-08-29 22:40:30|14872.02|14792.02|14870.67|14790.67|14872.02|14792.02|14870.67|14790.67|10
1724971240000|2024-08-29 22:40:40|14870.7|14790.7|14870.74|14790.74|14871.14|14791.14|14870.43|14790.43|10
1724971250000|2024-08-29 22:40:50|14870.81|14790.81|14871.52|14791.52|14871.52|14791.52|14870.81|14790.81|10
1724971260000|2024-08-29 22:41:00|14871.58|14791.58|14872.88|14792.88|14872.97|14792.97|14871.51|14791.51|10
1724971270000|2024-08-29 22:41:10|14872.89|14792.89|14873.51|14793.51|14873.96|14793.96|14872.66|14792.66|10
1724971280000|2024-08-29 22:41:20|14873.4|14793.4|14873.73|14793.73|14873.73|14793.73|14873.27|14793.27|10
1724971290000|2024-08-29 22:41:30|14874.05|14794.05|14874.45|14794.45|14874.45|14794.45|14874.03|14794.03|9
1724971300000|2024-08-29 22:41:40|14874.4|14794.4|14874.29|14794.29|14874.45|14794.45|14874.21|14794.21|10
1724971310000|2024-08-29 22:41:50|14874.39|14794.39|14876.99|14796.99|14876.99|14796.99|14874.13|14794.13|10
1724971320000|2024-08-29 22:42:00|14877.17|14797.17|14879.31|14799.31|14879.31|14799.31|14877.16|14797.16|10
1724971330000|2024-08-29 22:42:10|14879.64|14799.64|14880.46|14800.46|14880.52|14800.52|14879.57|14799.57|8
1724971340000|2024-08-29 22:42:20|14880.7|14800.7|14884.96|14804.96|14884.96|14804.96|14880.46|14800.46|9
1724971350000|2024-08-29 22:42:30|14885.3|14805.3|14886.89|14806.89|14886.91|14806.91|14885.23|14805.23|9
1724971360000|2024-08-29 22:42:40|14887.03|14807.03|14891.21|14811.21|14891.21|14811.21|14887.03|14807.03|10
1724971370000|2024-08-29 22:42:50|14891.11|14811.11|14891.39|14811.39|14891.39|14811.39|14890.25|14810.25|10
1724971380000|2024-08-29 22:43:00|14892.02|14812.02|14894.96|14814.96|14894.96|14814.96|14892.02|14812.02|10
1724971390000|2024-08-29 22:43:10|14895.1|14815.1|14894.38|14814.38|14897.69|14817.69|14894.38|14814.38|8
1724971400000|2024-08-29 22:43:20|14894.36|14814.36|14894.21|14814.21|14894.36|14814.36|14894.16|14814.16|10
1724971410000|2024-08-29 22:43:30|14894.15|14814.15|14893.17|14813.17|14894.17|14814.17|14893.15|14813.15|9
1724971420000|2024-08-29 22:43:40|14893.19|14813.19|14893.79|14813.79|14893.8|14813.8|14893.19|14813.19|10
1724971430000|2024-08-29 22:43:50|14893.89|14813.89|14893.17|14813.17|14893.89|14813.89|14893.09|14813.09|10
1724971440000|2024-08-29 22:44:00|14893.27|14813.27|14893.39|14813.39|14893.52|14813.52|14893.18|14813.18|10
1724971450000|2024-08-29 22:44:10|14893.32|14813.32|14894.79|14814.79|14894.79|14814.79|14893.32|14813.32|10
1724971460000|2024-08-29 22:44:20|14894.99|14814.99|14895.74|14815.74|14895.9|14815.9|14894.99|14814.99|10
1724971470000|2024-08-29 22:44:30|14895.73|14815.73|14895.63|14815.63|14895.79|14815.79|14895.1|14815.1|8
1724971480000|2024-08-29 22:44:40|14895.43|14815.43|14894.67|14814.67|14895.43|14815.43|14894.55|14814.55|8
1724971490000|2024-08-29 22:44:50|14894.89|14814.89|14894.98|14814.98|14895.14|14815.14|14894.89|14814.89|9
1724971500000|2024-08-29 22:45:00|14895.04|14815.04|14895.7|14815.7|14895.74|14815.74|14894.18|14814.18|10
1724971510000|2024-08-29 22:45:10|14895.42|14815.42|14897.99|14817.99|14897.99|14817.99|14895.42|14815.42|9
1724971520000|2024-08-29 22:45:20|14898.19|14818.19|14898.12|14818.12|14899.09|14819.09|14898.07|14818.07|10
1724971530000|2024-08-29 22:45:30|14898.45|14818.45|14899.04|14819.04|14899.53|14819.53|14898.45|14818.45|10
1724971540000|2024-08-29 22:45:40|14899.21|14819.21|14899.82|14819.82|14899.82|14819.82|14899.21|14819.21|10
1724971550000|2024-08-29 22:45:50|14899.97|14819.97|14897.19|14817.19|14899.97|14819.97|14897.19|14817.19|10
1724971560000|2024-08-29 22:46:00|14896.9|14816.9|14894.12|14814.12|14896.91|14816.91|14894.12|14814.12|10
1724971570000|2024-08-29 22:46:10|14894.43|14814.43|14893.05|14813.05|14894.43|14814.43|14893.05|14813.05|10
1724971580000|2024-08-29 22:46:20|14892.94|14812.94|14888.12|14808.12|14893.04|14813.04|14888.12|14808.12|10
1724971590000|2024-08-29 22:46:30|14888.49|14808.49|14886.73|14806.73|14888.49|14808.49|14886.45|14806.45|10
1724971600000|2024-08-29 22:46:40|14886.71|14806.71|14886.54|14806.54|14886.73|14806.73|14885.28|14805.28|10
1724971610000|2024-08-29 22:46:50|14886.91|14806.91|14889.44|14809.44|14889.44|14809.44|14886.91|14806.91|10
1724971620000|2024-08-29 22:47:00|14889.37|14809.37|14889|14809|14889.57|14809.57|14888.87|14808.87|9
1724971630000|2024-08-29 22:47:10|14889.29|14809.29|14888.28|14808.28|14889.3|14809.3|14888.28|14808.28|9
1724971640000|2024-08-29 22:47:20|14888.23|14808.23|14888.51|14808.51|14888.74|14808.74|14888.23|14808.23|10
1724971650000|2024-08-29 22:47:30|14889.69|14809.69|14888.64|14808.64|14889.69|14809.69|14888.64|14808.64|9
1724971660000|2024-08-29 22:47:40|14887.7|14807.7|14885.25|14805.25|14887.7|14807.7|14885.25|14805.25|10
1724971670000|2024-08-29 22:47:50|14883.61|14803.61|14880.18|14800.18|14883.61|14803.61|14880.18|14800.18|10
1724971680000|2024-08-29 22:48:00|14879.83|14799.83|14879.8|14799.8|14879.87|14799.87|14879.35|14799.35|9
1724971690000|2024-08-29 22:48:10|14879.94|14799.94|14877.65|14797.65|14880.08|14800.08|14877.18|14797.18|10
1724971700000|2024-08-29 22:48:20|14877.28|14797.28|14878.8|14798.8|14878.8|14798.8|14877.28|14797.28|10
1724971710000|2024-08-29 22:48:30|14878.71|14798.71|14879.1|14799.1|14879.1|14799.1|14878.34|14798.34|10
1724971720000|2024-08-29 22:48:40|14879.21|14799.21|14881.15|14801.15|14881.25|14801.25|14879.21|14799.21|10
1724971730000|2024-08-29 22:48:50|14881.16|14801.16|14883.21|14803.21|14883.21|14803.21|14881.12|14801.12|9
1724971740000|2024-08-29 22:49:00|14883.28|14803.28|14885.18|14805.18|14885.24|14805.24|14883.28|14803.28|10
1724971750000|2024-08-29 22:49:10|14884.79|14804.79|14885.25|14805.25|14885.32|14805.32|14884.79|14804.79|9
1724971760000|2024-08-29 22:49:20|14885.24|14805.24|14885.12|14805.12|14885.24|14805.24|14884.94|14804.94|8
1724971770000|2024-08-29 22:49:30|14885.26|14805.26|14885.24|14805.24|14885.45|14805.45|14884.76|14804.76|10
1724971780000|2024-08-29 22:49:40|14885.15|14805.15|14884.36|14804.36|14885.15|14805.15|14884.36|14804.36|9
1724971790000|2024-08-29 22:49:50|14884.34|14804.34|14884.21|14804.21|14884.36|14804.36|14884.11|14804.11|10
1724971800000|2024-08-29 22:50:00|14883.99|14803.99|14881.43|14801.43|14883.99|14803.99|14881.31|14801.31|10
1724971810000|2024-08-29 22:50:10|14881.61|14801.61|14879.54|14799.54|14881.65|14801.65|14879.54|14799.54|10
1724971820000|2024-08-29 22:50:20|14879.38|14799.38|14879.47|14799.47|14879.52|14799.52|14878.93|14798.93|10
1724971830000|2024-08-29 22:50:30|14879.53|14799.53|14880.87|14800.87|14880.87|14800.87|14879.53|14799.53|9
1724971840000|2024-08-29 22:50:40|14888.76|14808.76|14893.21|14813.21|14893.21|14813.21|14888.76|14808.76|10
1724971850000|2024-08-29 22:50:50|14893.36|14813.36|14898.61|14818.61|14898.61|14818.61|14893.36|14813.36|10
1724971860000|2024-08-29 22:51:00|14898.82|14818.82|14900.83|14820.83|14900.83|14820.83|14898.82|14818.82|10
1724971870000|2024-08-29 22:51:10|14901.02|14821.02|14900.11|14820.11|14901.02|14821.02|14899.41|14819.41|9
1724971880000|2024-08-29 22:51:20|14900.12|14820.12|14896.83|14816.83|14900.15|14820.15|14896.83|14816.83|10
1724971890000|2024-08-29 22:51:30|14897.29|14817.29|14897.55|14817.55|14897.6|14817.6|14896.89|14816.89|10
1724971900000|2024-08-29 22:51:40|14897.64|14817.64|14894.23|14814.23|14897.64|14817.64|14894.23|14814.23|10
1724971910000|2024-08-29 22:51:50|14894.17|14814.17|14893.24|14813.24|14894.17|14814.17|14892.93|14812.93|10
1724971920000|2024-08-29 22:52:00|14893.34|14813.34|14886.28|14806.28|14893.34|14813.34|14886.28|14806.28|10
1724971930000|2024-08-29 22:52:10|14885.66|14805.66|14886.01|14806.01|14886.01|14806.01|14885.48|14805.48|9
1724971940000|2024-08-29 22:52:20|14885.76|14805.76|14885.46|14805.46|14885.81|14805.81|14885.28|14805.28|10
1724971950000|2024-08-29 22:52:30|14885.51|14805.51|14887.27|14807.27|14887.27|14807.27|14885.25|14805.25|9
1724971960000|2024-08-29 22:52:40|14887.57|14807.57|14890.08|14810.08|14890.08|14810.08|14887.57|14807.57|10
1724971970000|2024-08-29 22:52:50|14890.22|14810.22|14889.72|14809.72|14890.25|14810.25|14889.65|14809.65|10
1724971980000|2024-08-29 22:53:00|14889.79|14809.79|14889.75|14809.75|14889.79|14809.79|14889.47|14809.47|10
1724971990000|2024-08-29 22:53:10|14889.82|14809.82|14889|14809|14889.82|14809.82|14889|14809|10
1724972000000|2024-08-29 22:53:20|14889.26|14809.26|14888.42|14808.42|14889.36|14809.36|14888.42|14808.42|10
1724972010000|2024-08-29 22:53:30|14887.57|14807.57|14883.21|14803.21|14887.57|14807.57|14883.21|14803.21|10
1724972020000|2024-08-29 22:53:40|14883.05|14803.05|14882.46|14802.46|14883.05|14803.05|14881.91|14801.91|10
1724972030000|2024-08-29 22:53:50|14882.37|14802.37|14882.02|14802.02|14882.71|14802.71|14881.67|14801.67|10
1724972040000|2024-08-29 22:54:00|14881.26|14801.26|14880.66|14800.66|14881.36|14801.36|14880.66|14800.66|10
1724972050000|2024-08-29 22:54:10|14880.62|14800.62|14879.73|14799.73|14880.62|14800.62|14879.69|14799.69|10
1724972060000|2024-08-29 22:54:20|14879.82|14799.82|14880.76|14800.76|14880.81|14800.81|14879.82|14799.82|8
1724972070000|2024-08-29 22:54:30|14880.82|14800.82|14879.91|14799.91|14880.82|14800.82|14879.91|14799.91|10
1724972080000|2024-08-29 22:54:40|14879.85|14799.85|14879.9|14799.9|14880.56|14800.56|14879.83|14799.83|10
1724972090000|2024-08-29 22:54:50|14879.99|14799.99|14881.97|14801.97|14881.97|14801.97|14879.96|14799.96|10
1724972100000|2024-08-29 22:55:00|14882.57|14802.57|14884.29|14804.29|14884.29|14804.29|14882.52|14802.52|10
1724972110000|2024-08-29 22:55:10|14883.95|14803.95|14883.8|14803.8|14884.77|14804.77|14883.8|14803.8|10
1724972120000|2024-08-29 22:55:20|14883.89|14803.89|14880.35|14800.35|14883.89|14803.89|14880.35|14800.35|10
1724972130000|2024-08-29 22:55:30|14880.06|14800.06|14878.07|14798.07|14880.06|14800.06|14877.88|14797.88|9
1724972140000|2024-08-29 22:55:40|14877.88|14797.88|14878.29|14798.29|14878.29|14798.29|14877.69|14797.69|9
1724972150000|2024-08-29 22:55:50|14878.55|14798.55|14878.65|14798.65|14878.69|14798.69|14878.43|14798.43|7
1724972160000|2024-08-29 22:56:00|14878.55|14798.55|14878.44|14798.44|14878.71|14798.71|14878.28|14798.28|7
1724972170000|2024-08-29 22:56:10|14878.45|14798.45|14875.03|14795.03|14878.45|14798.45|14873.23|14793.23|10
1724972180000|2024-08-29 22:56:20|14874.79|14794.79|14876.61|14796.61|14876.69|14796.69|14874.67|14794.67|10
1724972190000|2024-08-29 22:56:30|14876.68|14796.68|14878.97|14798.97|14878.97|14798.97|14876.68|14796.68|7
1724972200000|2024-08-29 22:56:40|14879.08|14799.08|14881.62|14801.62|14881.62|14801.62|14879.08|14799.08|9
1724972210000|2024-08-29 22:56:50|14884.64|14804.64|14886.03|14806.03|14886.12|14806.12|14884.64|14804.64|9
1724972220000|2024-08-29 22:57:00|14885.16|14805.16|14884.91|14804.91|14885.73|14805.73|14884.62|14804.62|10
1724972230000|2024-08-29 22:57:10|14885.25|14805.25|14884.9|14804.9|14885.4|14805.4|14884.82|14804.82|10
1724972240000|2024-08-29 22:57:20|14884.8|14804.8|14883.66|14803.66|14884.93|14804.93|14883.66|14803.66|9
1724972250000|2024-08-29 22:57:30|14883.34|14803.34|14882.92|14802.92|14883.34|14803.34|14882.69|14802.69|9
1724972260000|2024-08-29 22:57:40|14882.8|14802.8|14881.34|14801.34|14882.8|14802.8|14881.3|14801.3|10
1724972270000|2024-08-29 22:57:50|14881.33|14801.33|14881.79|14801.79|14881.79|14801.79|14881.28|14801.28|10
1724972280000|2024-08-29 22:58:00|14882.02|14802.02|14881.17|14801.17|14882.06|14802.06|14881.04|14801.04|10
1724972290000|2024-08-29 22:58:10|14881.19|14801.19|14882.38|14802.38|14882.5|14802.5|14881.19|14801.19|10
1724972300000|2024-08-29 22:58:20|14882.47|14802.47|14882.62|14802.62|14882.72|14802.72|14882.35|14802.35|7
1724972310000|2024-08-29 22:58:30|14882.8|14802.8|14883.42|14803.42|14883.42|14803.42|14882.8|14802.8|9
1724972320000|2024-08-29 22:58:40|14883.43|14803.43|14885.52|14805.52|14885.52|14805.52|14883.43|14803.43|10
1724972330000|2024-08-29 22:58:50|14885.53|14805.53|14885.58|14805.58|14885.58|14805.58|14885.37|14805.37|9
1724972340000|2024-08-29 22:59:00|14885.72|14805.72|14884.96|14804.96|14885.83|14805.83|14884.96|14804.96|10
1724972350000|2024-08-29 22:59:10|14884.85|14804.85|14884.7|14804.7|14885.35|14805.35|14884.7|14804.7|10
1724972360000|2024-08-29 22:59:20|14884.81|14804.81|14883.36|14803.36|14884.83|14804.83|14883.36|14803.36|10
1724972370000|2024-08-29 22:59:30|14883.34|14803.34|14883.2|14803.2|14883.35|14803.35|14883.2|14803.2|10
1724972380000|2024-08-29 22:59:40|14883.28|14803.28|14881.07|14801.07|14883.28|14803.28|14881.07|14801.07|9
1724972390000|2024-08-29 22:59:50|14881.23|14801.23|14881.03|14801.03|14881.39|14801.39|14880.98|14800.98|10
1724972410000|2024-08-29 23:00:10|14877.83|14797.83|14877.95|14797.95|14877.95|14797.95|14877.76|14797.76|4
1724972420000|2024-08-29 23:00:20|14877.8|14797.8|14877.42|14797.42|14877.8|14797.8|14877.23|14797.23|9
1724972430000|2024-08-29 23:00:30|14877.19|14797.19|14875.08|14795.08|14877.19|14797.19|14875.04|14795.04|10
1724972440000|2024-08-29 23:00:40|14875.05|14795.05|14875.63|14795.63|14876.03|14796.03|14875.05|14795.05|10
1724972450000|2024-08-29 23:00:50|14875.64|14795.64|14875.41|14795.41|14875.72|14795.72|14875.41|14795.41|9
1724972460000|2024-08-29 23:01:00|14875.33|14795.33|14874.2|14794.2|14875.33|14795.33|14874.17|14794.17|10
1724972470000|2024-08-29 23:01:10|14874.22|14794.22|14874.09|14794.09|14874.73|14794.73|14874.02|14794.02|10
1724972480000|2024-08-29 23:01:20|14873.73|14793.73|14871.14|14791.14|14873.73|14793.73|14870.98|14790.98|10
1724972490000|2024-08-29 23:01:30|14870.75|14790.75|14866.37|14786.37|14870.75|14790.75|14866.37|14786.37|10
1724972500000|2024-08-29 23:01:40|14866.29|14786.29|14866.8|14786.8|14866.96|14786.96|14866.15|14786.15|10
1724972510000|2024-08-29 23:01:50|14866.87|14786.87|14865.22|14785.22|14866.87|14786.87|14865.08|14785.08|9
1724972520000|2024-08-29 23:02:00|14864.68|14784.68|14864.86|14784.86|14865.6|14785.6|14864.63|14784.63|10
1724972530000|2024-08-29 23:02:10|14864.4|14784.4|14864.47|14784.47|14865.26|14785.26|14864.4|14784.4|10
1724972540000|2024-08-29 23:02:20|14864.56|14784.56|14863.06|14783.06|14864.56|14784.56|14863.01|14783.01|10
1724972550000|2024-08-29 23:02:30|14863.09|14783.09|14862.51|14782.51|14863.09|14783.09|14862.21|14782.21|10
1724972560000|2024-08-29 23:02:40|14862.32|14782.32|14863.53|14783.53|14863.53|14783.53|14861.66|14781.66|10
1724972570000|2024-08-29 23:02:50|14863.84|14783.84|14864.43|14784.43|14864.53|14784.53|14863.84|14783.84|10
1724972580000|2024-08-29 23:03:00|14864.55|14784.55|14864.22|14784.22|14865.13|14785.13|14864.22|14784.22|10
1724972590000|2024-08-29 23:03:10|14864.08|14784.08|14864.59|14784.59|14864.62|14784.62|14863.99|14783.99|10
1724972600000|2024-08-29 23:03:20|14864.85|14784.85|14865.09|14785.09|14865.09|14785.09|14864.84|14784.84|9
1724972610000|2024-08-29 23:03:30|14865.11|14785.11|14864.93|14784.93|14865.41|14785.41|14864.93|14784.93|7
1724972620000|2024-08-29 23:03:40|14865.12|14785.12|14865.97|14785.97|14865.97|14785.97|14865.1|14785.1|9
1724972630000|2024-08-29 23:03:50|14866.13|14786.13|14866.04|14786.04|14866.25|14786.25|14866.03|14786.03|9
1724972640000|2024-08-29 23:04:00|14865.93|14785.93|14869.44|14789.44|14869.44|14789.44|14865.89|14785.89|10
1724972650000|2024-08-29 23:04:10|14870.19|14790.19|14873.77|14793.77|14873.77|14793.77|14870.19|14790.19|7
1724972660000|2024-08-29 23:04:20|14874.31|14794.31|14879.95|14799.95|14879.95|14799.95|14874.31|14794.31|10
1724972670000|2024-08-29 23:04:30|14879.91|14799.91|14882.33|14802.33|14882.33|14802.33|14879.91|14799.91|10
1724972680000|2024-08-29 23:04:40|14882.47|14802.47|14882.65|14802.65|14882.93|14802.93|14882.47|14802.47|10
1724972690000|2024-08-29 23:04:50|14882.91|14802.91|14885.26|14805.26|14885.26|14805.26|14882.91|14802.91|10
1724972700000|2024-08-29 23:05:00|14885.51|14805.51|14887.84|14807.84|14887.84|14807.84|14885.51|14805.51|10
1724972710000|2024-08-29 23:05:10|14888.11|14808.11|14890.55|14810.55|14890.55|14810.55|14888.11|14808.11|10
1724972720000|2024-08-29 23:05:20|14890.71|14810.71|14894.55|14814.55|14894.55|14814.55|14890.71|14810.71|10
1724972730000|2024-08-29 23:05:30|14895.6|14815.6|14897.32|14817.32|14897.32|14817.32|14895.6|14815.6|10
1724972740000|2024-08-29 23:05:40|14897.42|14817.42|14899.87|14819.87|14899.87|14819.87|14897.42|14817.42|10
1724972750000|2024-08-29 23:05:50|14899.83|14819.83|14900.68|14820.68|14901.14|14821.14|14899.83|14819.83|10
1724972760000|2024-08-29 23:06:00|14900.44|14820.44|14898|14818|14900.44|14820.44|14898|14818|10
1724972770000|2024-08-29 23:06:10|14897.19|14817.19|14894.12|14814.12|14897.42|14817.42|14893.97|14813.97|10
1724972780000|2024-08-29 23:06:20|14894.28|14814.28|14891.83|14811.83|14894.35|14814.35|14891.83|14811.83|10
1724972790000|2024-08-29 23:06:30|14890.7|14810.7|14889.85|14809.85|14890.7|14810.7|14889.85|14809.85|9
1724972800000|2024-08-29 23:06:40|14889.67|14809.67|14891.1|14811.1|14891.1|14811.1|14889.67|14809.67|9
1724972810000|2024-08-29 23:06:50|14891.37|14811.37|14891.97|14811.97|14891.97|14811.97|14891.36|14811.36|10
1724972820000|2024-08-29 23:07:00|14891.98|14811.98|14896.65|14816.65|14896.65|14816.65|14891.98|14811.98|10
1724972830000|2024-08-29 23:07:10|14897.07|14817.07|14897.63|14817.63|14897.63|14817.63|14897.07|14817.07|10
1724972840000|2024-08-29 23:07:20|14897.61|14817.61|14897.59|14817.59|14897.61|14817.61|14897.04|14817.04|10
1724972850000|2024-08-29 23:07:30|14897.62|14817.62|14897.89|14817.89|14897.89|14817.89|14897.05|14817.05|10
1724972860000|2024-08-29 23:07:40|14898.9|14818.9|14898.75|14818.75|14898.9|14818.9|14898.36|14818.36|10
1724972870000|2024-08-29 23:07:50|14899.39|14819.39|14900.86|14820.86|14900.86|14820.86|14899.33|14819.33|10
1724972880000|2024-08-29 23:08:00|14901.55|14821.55|14902.18|14822.18|14902.18|14822.18|14901.55|14821.55|10
1724972890000|2024-08-29 23:08:10|14902.35|14822.35|14902.3|14822.3|14902.44|14822.44|14901.88|14821.88|9
1724972900000|2024-08-29 23:08:20|14902.67|14822.67|14902.73|14822.73|14903.02|14823.02|14902.42|14822.42|9
1724972910000|2024-08-29 23:08:30|14902.41|14822.41|14903.53|14823.53|14903.63|14823.63|14902.41|14822.41|9
1724972920000|2024-08-29 23:08:40|14903.52|14823.52|14903.74|14823.74|14904.19|14824.19|14903.31|14823.31|10
1724972930000|2024-08-29 23:08:50|14903.16|14823.16|14904.07|14824.07|14904.22|14824.22|14902.9|14822.9|10
1724972940000|2024-08-29 23:09:00|14904.13|14824.13|14902.99|14822.99|14904.31|14824.31|14902.9|14822.9|10
1724972950000|2024-08-29 23:09:10|14903.05|14823.05|14902.95|14822.95|14903.36|14823.36|14902.81|14822.81|9
1724972960000|2024-08-29 23:09:20|14903.09|14823.09|14905.77|14825.77|14905.77|14825.77|14903.09|14823.09|10
1724972970000|2024-08-29 23:09:30|14905.88|14825.88|14906.43|14826.43|14906.43|14826.43|14905.88|14825.88|9
1724972980000|2024-08-29 23:09:40|14907.4|14827.4|14910.21|14830.21|14910.21|14830.21|14907.3|14827.3|10
1724972990000|2024-08-29 23:09:50|14909.92|14829.92|14909.86|14829.86|14910.07|14830.07|14909.86|14829.86|10
1724973000000|2024-08-29 23:10:00|14909.85|14829.85|14910.15|14830.15|14910.15|14830.15|14909.76|14829.76|10
1724973010000|2024-08-29 23:10:10|14910.18|14830.18|14910.69|14830.69|14910.71|14830.71|14910.18|14830.18|9
1724973020000|2024-08-29 23:10:20|14910.45|14830.45|14909.39|14829.39|14910.45|14830.45|14909.39|14829.39|10
1724973030000|2024-08-29 23:10:30|14908.84|14828.84|14906.71|14826.71|14908.84|14828.84|14906.71|14826.71|10
1724973040000|2024-08-29 23:10:40|14906.7|14826.7|14903.66|14823.66|14906.7|14826.7|14903.66|14823.66|9
1724973050000|2024-08-29 23:10:50|14902.63|14822.63|14900.15|14820.15|14902.63|14822.63|14899.83|14819.83|10
1724973060000|2024-08-29 23:11:00|14900.26|14820.26|14900.72|14820.72|14900.72|14820.72|14900.12|14820.12|8
1724973070000|2024-08-29 23:11:10|14901.04|14821.04|14900.3|14820.3|14901.6|14821.6|14900.3|14820.3|9
1724973080000|2024-08-29 23:11:20|14900.19|14820.19|14901.04|14821.04|14901.36|14821.36|14900.19|14820.19|10
1724973090000|2024-08-29 23:11:30|14901.07|14821.07|14899.3|14819.3|14901.07|14821.07|14899.16|14819.16|10
1724973100000|2024-08-29 23:11:40|14899.27|14819.27|14900.76|14820.76|14900.76|14820.76|14899.18|14819.18|8
1724973110000|2024-08-29 23:11:50|14900.8|14820.8|14902.01|14822.01|14902.13|14822.13|14900.8|14820.8|10
1724973120000|2024-08-29 23:12:00|14902.56|14822.56|14904.32|14824.32|14904.38|14824.38|14902.56|14822.56|10
1724973130000|2024-08-29 23:12:10|14904.64|14824.64|14905.01|14825.01|14905.23|14825.23|14904.64|14824.64|9
1724973140000|2024-08-29 23:12:20|14905.22|14825.22|14906.26|14826.26|14906.26|14826.26|14905.21|14825.21|9
1724973150000|2024-08-29 23:12:30|14906.54|14826.54|14909.6|14829.6|14909.6|14829.6|14906.54|14826.54|9
1724973160000|2024-08-29 23:12:40|14906.85|14826.85|14908.4|14828.4|14908.4|14828.4|14906.53|14826.53|10
1724973170000|2024-08-29 23:12:50|14908.65|14828.65|14909.69|14829.69|14909.69|14829.69|14908.65|14828.65|9
1724973180000|2024-08-29 23:13:00|14910.14|14830.14|14912.49|14832.49|14912.49|14832.49|14910.14|14830.14|10
1724973190000|2024-08-29 23:13:10|14912.89|14832.89|14913.45|14833.45|14914.39|14834.39|14912.71|14832.71|9
1724973200000|2024-08-29 23:13:20|14913.13|14833.13|14914.15|14834.15|14914.2|14834.2|14912.81|14832.81|10
1724973210000|2024-08-29 23:13:30|14914|14834|14911.65|14831.65|14914.01|14834.01|14911.65|14831.65|10
1724973220000|2024-08-29 23:13:40|14911.46|14831.46|14911.86|14831.86|14911.97|14831.97|14911.03|14831.03|10
1724973230000|2024-08-29 23:13:50|14911.82|14831.82|14911.91|14831.91|14912.15|14832.15|14911.66|14831.66|10
1724973240000|2024-08-29 23:14:00|14911.79|14831.79|14909.98|14829.98|14911.79|14831.79|14909.98|14829.98|10
1724973250000|2024-08-29 23:14:10|14909.97|14829.97|14908.96|14828.96|14909.97|14829.97|14908.9|14828.9|10
1724973260000|2024-08-29 23:14:20|14908.95|14828.95|14910.14|14830.14|14910.14|14830.14|14908.95|14828.95|10
1724973270000|2024-08-29 23:14:30|14910.06|14830.06|14909.41|14829.41|14910.16|14830.16|14909.41|14829.41|9
1724973280000|2024-08-29 23:14:40|14909.49|14829.49|14910.22|14830.22|14910.27|14830.27|14909.48|14829.48|9
1724973290000|2024-08-29 23:14:50|14910.48|14830.48|14911.87|14831.87|14911.98|14831.98|14910.48|14830.48|10
1724973300000|2024-08-29 23:15:00|14911.91|14831.91|14912.3|14832.3|14912.3|14832.3|14911.76|14831.76|9
1724973310000|2024-08-29 23:15:10|14912.5|14832.5|14912.71|14832.71|14912.74|14832.74|14912.47|14832.47|10
1724973320000|2024-08-29 23:15:20|14912.74|14832.74|14912.49|14832.49|14912.77|14832.77|14912.37|14832.37|10
1724973330000|2024-08-29 23:15:30|14912.47|14832.47|14912.22|14832.22|14912.57|14832.57|14912.13|14832.13|8
1724973340000|2024-08-29 23:15:40|14912.13|14832.13|14912.97|14832.97|14913.03|14833.03|14911.41|14831.41|9
1724973350000|2024-08-29 23:15:50|14913.06|14833.06|14914.87|14834.87|14914.87|14834.87|14913.06|14833.06|10
1724973360000|2024-08-29 23:16:00|14914.83|14834.83|14917.39|14837.39|14917.77|14837.77|14914.83|14834.83|9
1724973370000|2024-08-29 23:16:10|14917.32|14837.32|14916.94|14836.94|14918.17|14838.17|14916.9|14836.9|10
1724973380000|2024-08-29 23:16:20|14916.99|14836.99|14920.5|14840.5|14920.5|14840.5|14916.85|14836.85|10
1724973390000|2024-08-29 23:16:30|14920.58|14840.58|14919.27|14839.27|14920.64|14840.64|14919.27|14839.27|9
1724973400000|2024-08-29 23:16:40|14918.94|14838.94|14918.56|14838.56|14918.94|14838.94|14918.13|14838.13|10
1724973410000|2024-08-29 23:16:50|14918.58|14838.58|14919.5|14839.5|14919.5|14839.5|14918.58|14838.58|10
1724973420000|2024-08-29 23:17:00|14919.64|14839.64|14919.85|14839.85|14919.85|14839.85|14919.44|14839.44|9
1724973430000|2024-08-29 23:17:10|14920.14|14840.14|14919.2|14839.2|14921.01|14841.01|14919.16|14839.16|10
1724973440000|2024-08-29 23:17:20|14915.23|14835.23|14914.26|14834.26|14915.23|14835.23|14914.2|14834.2|10
1724973450000|2024-08-29 23:17:30|14914.08|14834.08|14913.24|14833.24|14914.08|14834.08|14913.24|14833.24|10
1724973460000|2024-08-29 23:17:40|14913.16|14833.16|14922.52|14842.52|14922.52|14842.52|14913.16|14833.16|10
1724973470000|2024-08-29 23:17:50|14923.19|14843.19|14923.73|14843.73|14923.73|14843.73|14923.17|14843.17|6
1724973480000|2024-08-29 23:18:00|14923.76|14843.76|14922.91|14842.91|14923.76|14843.76|14922.91|14842.91|10
1724973490000|2024-08-29 23:18:10|14922.89|14842.89|14921.05|14841.05|14922.89|14842.89|14921.05|14841.05|10
1724973500000|2024-08-29 23:18:20|14920.96|14840.96|14919.27|14839.27|14920.96|14840.96|14919.27|14839.27|10
1724973510000|2024-08-29 23:18:30|14919.4|14839.4|14919.55|14839.55|14919.65|14839.65|14919.4|14839.4|7
1724973520000|2024-08-29 23:18:40|14919.52|14839.52|14920.51|14840.51|14920.51|14840.51|14919.52|14839.52|8
1724973530000|2024-08-29 23:18:50|14920.71|14840.71|14921.01|14841.01|14921.01|14841.01|14920.71|14840.71|8
1724973540000|2024-08-29 23:19:00|14921.92|14841.92|14921.51|14841.51|14922.18|14842.18|14921.51|14841.51|9
1724973550000|2024-08-29 23:19:10|14921.18|14841.18|14918.5|14838.5|14921.18|14841.18|14917.43|14837.43|10
1724973560000|2024-08-29 23:19:20|14918.65|14838.65|14918.8|14838.8|14918.8|14838.8|14918.37|14838.37|9
1724973570000|2024-08-29 23:19:30|14918.9|14838.9|14919.04|14839.04|14919.38|14839.38|14918.86|14838.86|10
1724973580000|2024-08-29 23:19:40|14918.64|14838.64|14916.73|14836.73|14918.64|14838.64|14916.73|14836.73|9
1724973590000|2024-08-29 23:19:50|14916.56|14836.56|14915.89|14835.89|14916.56|14836.56|14915.89|14835.89|10
1724973600000|2024-08-29 23:20:00|14915.2|14835.2|14913.25|14833.25|14915.2|14835.2|14913.25|14833.25|10
1724973610000|2024-08-29 23:20:10|14913.69|14833.69|14914.59|14834.59|14914.99|14834.99|14913.69|14833.69|10
1724973620000|2024-08-29 23:20:20|14913.9|14833.9|14912.62|14832.62|14913.9|14833.9|14912.62|14832.62|10
1724973630000|2024-08-29 23:20:30|14912.44|14832.44|14907.31|14827.31|14912.44|14832.44|14907.31|14827.31|9
1724973640000|2024-08-29 23:20:40|14906.25|14826.25|14902.74|14822.74|14906.25|14826.25|14902.74|14822.74|10
1724973650000|2024-08-29 23:20:50|14902.62|14822.62|14901.47|14821.47|14902.62|14822.62|14900.99|14820.99|8
1724973660000|2024-08-29 23:21:00|14901.35|14821.35|14899.57|14819.57|14901.36|14821.36|14899.5|14819.5|10
1724973670000|2024-08-29 23:21:10|14899.09|14819.09|14897.36|14817.36|14899.09|14819.09|14897.12|14817.12|10
1724973680000|2024-08-29 23:21:20|14896.89|14816.89|14895.03|14815.03|14896.89|14816.89|14895.03|14815.03|10
1724973690000|2024-08-29 23:21:30|14895.05|14815.05|14894.02|14814.02|14895.05|14815.05|14894.02|14814.02|9
1724973700000|2024-08-29 23:21:40|14893.95|14813.95|14894.63|14814.63|14894.63|14814.63|14893.95|14813.95|9
1724973710000|2024-08-29 23:21:50|14894.73|14814.73|14895.31|14815.31|14895.31|14815.31|14894.73|14814.73|7
1724973720000|2024-08-29 23:22:00|14895.53|14815.53|14893.7|14813.7|14895.67|14815.67|14893.69|14813.69|10
1724973730000|2024-08-29 23:22:10|14893.58|14813.58|14893.47|14813.47|14893.58|14813.58|14892.41|14812.41|10
1724973740000|2024-08-29 23:22:20|14893.42|14813.42|14894.65|14814.65|14894.65|14814.65|14893.18|14813.18|10
1724973750000|2024-08-29 23:22:30|14894.67|14814.67|14895.22|14815.22|14895.24|14815.24|14894.67|14814.67|10
1724973760000|2024-08-29 23:22:40|14895.32|14815.32|14895.46|14815.46|14896.15|14816.15|14895.32|14815.32|10
1724973770000|2024-08-29 23:22:50|14895.43|14815.43|14894.08|14814.08|14895.43|14815.43|14893.94|14813.94|10
1724973780000|2024-08-29 23:23:00|14893.97|14813.97|14894.47|14814.47|14894.81|14814.81|14893.97|14813.97|10
1724973790000|2024-08-29 23:23:10|14894.38|14814.38|14894.07|14814.07|14894.51|14814.51|14893.82|14813.82|10
1724973800000|2024-08-29 23:23:20|14893.55|14813.55|14892.98|14812.98|14893.55|14813.55|14892.95|14812.95|10
1724973810000|2024-08-29 23:23:30|14893.21|14813.21|14894.51|14814.51|14894.51|14814.51|14893.13|14813.13|9
1724973820000|2024-08-29 23:23:40|14894.52|14814.52|14893.6|14813.6|14894.52|14814.52|14893.59|14813.59|10
1724973830000|2024-08-29 23:23:50|14893.69|14813.69|14893.93|14813.93|14893.93|14813.93|14893.62|14813.62|6
1724973840000|2024-08-29 23:24:00|14894.09|14814.09|14894.73|14814.73|14894.73|14814.73|14893.89|14813.89|7
1724973850000|2024-08-29 23:24:10|14894.24|14814.24|14889.96|14809.96|14895.74|14815.74|14889.94|14809.94|10
1724973860000|2024-08-29 23:24:20|14889.89|14809.89|14891.7|14811.7|14891.84|14811.84|14889.89|14809.89|10
1724973870000|2024-08-29 23:24:30|14891.72|14811.72|14890.77|14810.77|14891.72|14811.72|14890.38|14810.38|8
1724973880000|2024-08-29 23:24:40|14891.15|14811.15|14892.13|14812.13|14892.16|14812.16|14891.02|14811.02|10
1724973890000|2024-08-29 23:24:50|14892.37|14812.37|14893.14|14813.14|14893.2|14813.2|14892.37|14812.37|8
1724973900000|2024-08-29 23:25:00|14893.15|14813.15|14889.12|14809.12|14893.15|14813.15|14889.1|14809.1|10
1724973910000|2024-08-29 23:25:10|14888.65|14808.65|14887.76|14807.76|14888.66|14808.66|14887.76|14807.76|7
1724973920000|2024-08-29 23:25:20|14887.87|14807.87|14886.41|14806.41|14888.52|14808.52|14886.41|14806.41|8
1724973930000|2024-08-29 23:25:30|14886.6|14806.6|14885.9|14805.9|14886.6|14806.6|14885.68|14805.68|10
1724973940000|2024-08-29 23:25:40|14885.38|14805.38|14885.63|14805.63|14885.63|14805.63|14885.38|14805.38|10
1724973950000|2024-08-29 23:25:50|14885.58|14805.58|14885.72|14805.72|14885.8|14805.8|14885.58|14805.58|9
1724973960000|2024-08-29 23:26:00|14885.84|14805.84|14885.59|14805.59|14885.92|14805.92|14885.59|14805.59|9
1724973970000|2024-08-29 23:26:10|14885.62|14805.62|14884.73|14804.73|14887.23|14807.23|14884.65|14804.65|10
1724973980000|2024-08-29 23:26:20|14884.75|14804.75|14882.85|14802.85|14884.75|14804.75|14882.85|14802.85|10
1724973990000|2024-08-29 23:26:30|14883.12|14803.12|14882.59|14802.59|14883.23|14803.23|14882.53|14802.53|10
1724974000000|2024-08-29 23:26:40|14882.73|14802.73|14882.78|14802.78|14883.02|14803.02|14882.72|14802.72|9
1724974010000|2024-08-29 23:26:50|14882.43|14802.43|14882.71|14802.71|14882.71|14802.71|14882|14802|10
1724974020000|2024-08-29 23:27:00|14882.7|14802.7|14883.64|14803.64|14883.7|14803.7|14882.49|14802.49|8
1724974030000|2024-08-29 23:27:10|14883.48|14803.48|14882.85|14802.85|14883.79|14803.79|14882.85|14802.85|10
1724974040000|2024-08-29 23:27:20|14882.84|14802.84|14882.72|14802.72|14882.84|14802.84|14882.66|14802.66|8
1724974050000|2024-08-29 23:27:30|14882.45|14802.45|14883.97|14803.97|14883.97|14803.97|14882.45|14802.45|9
1724974060000|2024-08-29 23:27:40|14884.59|14804.59|14887.15|14807.15|14887.15|14807.15|14884.59|14804.59|10
1724974070000|2024-08-29 23:27:50|14887.17|14807.17|14889.27|14809.27|14889.27|14809.27|14887.13|14807.13|10
1724974080000|2024-08-29 23:28:00|14889.23|14809.23|14889.07|14809.07|14889.38|14809.38|14889.07|14809.07|9
1724974090000|2024-08-29 23:28:10|14889.05|14809.05|14888.58|14808.58|14889.05|14809.05|14888.58|14808.58|5
1724974100000|2024-08-29 23:28:20|14888.06|14808.06|14888.07|14808.07|14888.38|14808.38|14888.06|14808.06|8
1724974110000|2024-08-29 23:28:30|14887.99|14807.99|14888.07|14808.07|14888.07|14808.07|14887.51|14807.51|10
1724974120000|2024-08-29 23:28:40|14888.08|14808.08|14888.85|14808.85|14888.85|14808.85|14888.03|14808.03|8
1724974130000|2024-08-29 23:28:50|14888.83|14808.83|14888.55|14808.55|14888.83|14808.83|14888.55|14808.55|7
1724974140000|2024-08-29 23:29:00|14888.54|14808.54|14888.13|14808.13|14888.55|14808.55|14887.96|14807.96|10
1724974150000|2024-08-29 23:29:10|14888.06|14808.06|14888.17|14808.17|14888.23|14808.23|14888.01|14808.01|10
1724974160000|2024-08-29 23:29:20|14888.16|14808.16|14888.37|14808.37|14888.37|14808.37|14888.05|14808.05|6
1724974170000|2024-08-29 23:29:30|14888.43|14808.43|14888.76|14808.76|14888.82|14808.82|14888.32|14808.32|8
1724974180000|2024-08-29 23:29:40|14888.84|14808.84|14889.02|14809.02|14889.02|14809.02|14888.82|14808.82|8
1724974190000|2024-08-29 23:29:50|14889.31|14809.31|14890.45|14810.45|14890.45|14810.45|14889.31|14809.31|8
1724974200000|2024-08-29 23:30:00|14890.46|14810.46|14890.2|14810.2|14891.29|14811.29|14890.05|14810.05|9
1724974210000|2024-08-29 23:30:10|14890.12|14810.12|14889.19|14809.19|14890.15|14810.15|14889.19|14809.19|10
1724974220000|2024-08-29 23:30:20|14889|14809|14889.6|14809.6|14892.1|14812.1|14888.86|14808.86|10
1724974230000|2024-08-29 23:30:30|14890.21|14810.21|14895.93|14815.93|14896.07|14816.07|14890.16|14810.16|9
1724974240000|2024-08-29 23:30:40|14896.45|14816.45|14898.77|14818.77|14898.85|14818.85|14895.92|14815.92|10
1724974250000|2024-08-29 23:30:50|14898.87|14818.87|14898.46|14818.46|14898.89|14818.89|14898.36|14818.36|10
1724974260000|2024-08-29 23:31:00|14898.07|14818.07|14896.12|14816.12|14898.07|14818.07|14896.12|14816.12|9
1724974270000|2024-08-29 23:31:10|14896.1|14816.1|14894.55|14814.55|14896.1|14816.1|14894.55|14814.55|8
1724974280000|2024-08-29 23:31:20|14894.65|14814.65|14894.58|14814.58|14894.97|14814.97|14894.33|14814.33|9
1724974290000|2024-08-29 23:31:30|14894.52|14814.52|14894.4|14814.4|14894.54|14814.54|14894.35|14814.35|8
1724974300000|2024-08-29 23:31:40|14894.47|14814.47|14893.71|14813.71|14894.88|14814.88|14893.51|14813.51|10
1724974310000|2024-08-29 23:31:50|14894.17|14814.17|14893.47|14813.47|14894.17|14814.17|14893.11|14813.11|9
1724974320000|2024-08-29 23:32:00|14893.5|14813.5|14893.41|14813.41|14893.5|14813.5|14893.05|14813.05|10
1724974330000|2024-08-29 23:32:10|14893.43|14813.43|14896.09|14816.09|14896.2|14816.2|14893.15|14813.15|10
1724974340000|2024-08-29 23:32:20|14896.04|14816.04|14895.09|14815.09|14896.04|14816.04|14894.67|14814.67|10
1724974350000|2024-08-29 23:32:30|14895.16|14815.16|14895.36|14815.36|14895.68|14815.68|14895.16|14815.16|8
1724974360000|2024-08-29 23:32:40|14895.35|14815.35|14894.79|14814.79|14895.35|14815.35|14894.24|14814.24|10
1724974370000|2024-08-29 23:32:50|14894.82|14814.82|14893.9|14813.9|14894.82|14814.82|14893.68|14813.68|10
1724974380000|2024-08-29 23:33:00|14893.69|14813.69|14891.95|14811.95|14893.69|14813.69|14891.95|14811.95|10
1724974390000|2024-08-29 23:33:10|14891.76|14811.76|14891.29|14811.29|14891.76|14811.76|14891.29|14811.29|8
1724974400000|2024-08-29 23:33:20|14891.33|14811.33|14891.39|14811.39|14891.72|14811.72|14891.16|14811.16|7
1724974410000|2024-08-29 23:33:30|14891.23|14811.23|14891.07|14811.07|14891.88|14811.88|14891.07|14811.07|9
1724974420000|2024-08-29 23:33:40|14891.04|14811.04|14890.2|14810.2|14891.27|14811.27|14890.2|14810.2|10
1724974430000|2024-08-29 23:33:50|14889.96|14809.96|14886.97|14806.97|14889.96|14809.96|14886.97|14806.97|8
1724974440000|2024-08-29 23:34:00|14887.1|14807.1|14891.66|14811.66|14891.89|14811.89|14887.09|14807.09|10
1724974450000|2024-08-29 23:34:10|14891.96|14811.96|14892.47|14812.47|14892.47|14812.47|14891.56|14811.56|10
1724974460000|2024-08-29 23:34:20|14892.51|14812.51|14894.7|14814.7|14894.74|14814.74|14892.51|14812.51|9
1724974470000|2024-08-29 23:34:30|14894.56|14814.56|14896.01|14816.01|14896.01|14816.01|14894.37|14814.37|10
1724974480000|2024-08-29 23:34:40|14896.2|14816.2|14897.67|14817.67|14897.82|14817.82|14896.2|14816.2|10
1724974490000|2024-08-29 23:34:50|14897.65|14817.65|14897.93|14817.93|14897.93|14817.93|14897.65|14817.65|4
1724974500000|2024-08-29 23:35:00|14897.7|14817.7|14897.71|14817.71|14898.08|14818.08|14897.69|14817.69|10
1724974510000|2024-08-29 23:35:10|14897.54|14817.54|14895.52|14815.52|14897.54|14817.54|14895.52|14815.52|9
1724974520000|2024-08-29 23:35:20|14895.67|14815.67|14892.65|14812.65|14895.67|14815.67|14892.65|14812.65|10
1724974530000|2024-08-29 23:35:30|14892.59|14812.59|14892.82|14812.82|14892.82|14812.82|14892.59|14812.59|9
1724974540000|2024-08-29 23:35:40|14893.23|14813.23|14896.32|14816.32|14896.34|14816.34|14893.02|14813.02|10
1724974550000|2024-08-29 23:35:50|14896.34|14816.34|14898.31|14818.31|14898.31|14818.31|14896.3|14816.3|9
1724974560000|2024-08-29 23:36:00|14898.47|14818.47|14899.28|14819.28|14899.34|14819.34|14898.28|14818.28|10
1724974570000|2024-08-29 23:36:10|14899.44|14819.44|14900.13|14820.13|14900.13|14820.13|14899.26|14819.26|10
1724974580000|2024-08-29 23:36:20|14900|14820|14901.51|14821.51|14901.51|14821.51|14900|14820|10
1724974590000|2024-08-29 23:36:30|14901.53|14821.53|14901.56|14821.56|14901.56|14821.56|14901.42|14821.42|6
1724974600000|2024-08-29 23:36:40|14901.45|14821.45|14899.93|14819.93|14901.45|14821.45|14899.93|14819.93|9
1724974610000|2024-08-29 23:36:50|14899.72|14819.72|14898.31|14818.31|14899.72|14819.72|14898.31|14818.31|9
1724974620000|2024-08-29 23:37:00|14898.33|14818.33|14896.35|14816.35|14898.33|14818.33|14896.35|14816.35|10
1724974630000|2024-08-29 23:37:10|14896.55|14816.55|14895.13|14815.13|14896.55|14816.55|14895.13|14815.13|10
1724974640000|2024-08-29 23:37:20|14895.1|14815.1|14894.86|14814.86|14895.1|14815.1|14894.77|14814.77|10
1724974650000|2024-08-29 23:37:30|14894.06|14814.06|14894.19|14814.19|14894.28|14814.28|14894.06|14814.06|9
1724974660000|2024-08-29 23:37:40|14893.83|14813.83|14892.79|14812.79|14893.83|14813.83|14892.79|14812.79|8
1724974670000|2024-08-29 23:37:50|14892.63|14812.63|14893|14813|14893|14813|14892.16|14812.16|9
1724974680000|2024-08-29 23:38:00|14893.06|14813.06|14892.8|14812.8|14894.64|14814.64|14892.21|14812.21|9
1724974690000|2024-08-29 23:38:10|14892.98|14812.98|14893.55|14813.55|14893.62|14813.62|14892.92|14812.92|9
1724974700000|2024-08-29 23:38:20|14894|14814|14893.83|14813.83|14894.19|14814.19|14893.7|14813.7|8
1724974710000|2024-08-29 23:38:30|14893.8|14813.8|14894.51|14814.51|14894.62|14814.62|14893.8|14813.8|5
1724974720000|2024-08-29 23:38:40|14894.5|14814.5|14895.67|14815.67|14895.67|14815.67|14894.5|14814.5|8
1724974730000|2024-08-29 23:38:50|14895.75|14815.75|14897.25|14817.25|14897.25|14817.25|14895.75|14815.75|10
1724974740000|2024-08-29 23:39:00|14897.92|14817.92|14899.26|14819.26|14899.26|14819.26|14897.92|14817.92|9
1724974750000|2024-08-29 23:39:10|14899.01|14819.01|14899.71|14819.71|14899.71|14819.71|14898.93|14818.93|10
1724974760000|2024-08-29 23:39:20|14899.42|14819.42|14898.65|14818.65|14899.42|14819.42|14898.64|14818.64|9
1724974770000|2024-08-29 23:39:30|14898.61|14818.61|14898.09|14818.09|14898.61|14818.61|14898.03|14818.03|10
1724974780000|2024-08-29 23:39:40|14898.07|14818.07|14897.24|14817.24|14898.1|14818.1|14897.14|14817.14|9
1724974790000|2024-08-29 23:39:50|14896.78|14816.78|14896.29|14816.29|14896.78|14816.78|14896|14816|10
1724974800000|2024-08-29 23:40:00|14896.39|14816.39|14895.2|14815.2|14896.39|14816.39|14895.19|14815.19|9
1724974810000|2024-08-29 23:40:10|14895.16|14815.16|14895.44|14815.44|14895.61|14815.61|14895.16|14815.16|9
1724974820000|2024-08-29 23:40:20|14895.39|14815.39|14893.13|14813.13|14895.39|14815.39|14893.13|14813.13|8
1724974830000|2024-08-29 23:40:30|14893.29|14813.29|14893.57|14813.57|14893.59|14813.59|14892.84|14812.84|10
1724974840000|2024-08-29 23:40:40|14893.58|14813.58|14893.44|14813.44|14893.67|14813.67|14893.22|14813.22|9
1724974850000|2024-08-29 23:40:50|14893.47|14813.47|14893.7|14813.7|14893.7|14813.7|14893.37|14813.37|7
1724974860000|2024-08-29 23:41:00|14893.73|14813.73|14898.22|14818.22|14898.22|14818.22|14893.73|14813.73|9
1724974870000|2024-08-29 23:41:10|14898.4|14818.4|14898.86|14818.86|14899.2|14819.2|14898.4|14818.4|10
1724974880000|2024-08-29 23:41:20|14899.5|14819.5|14899.98|14819.98|14899.98|14819.98|14899.34|14819.34|10
1724974890000|2024-08-29 23:41:30|14900.37|14820.37|14900.96|14820.96|14900.96|14820.96|14900.37|14820.37|9
1724974900000|2024-08-29 23:41:40|14900.92|14820.92|14901.29|14821.29|14901.58|14821.58|14900.92|14820.92|10
1724974910000|2024-08-29 23:41:50|14901.28|14821.28|14903.39|14823.39|14903.39|14823.39|14901.28|14821.28|10
1724974920000|2024-08-29 23:42:00|14904.88|14824.88|14904.38|14824.38|14904.98|14824.98|14903.88|14823.88|9
1724974930000|2024-08-29 23:42:10|14904.37|14824.37|14904.17|14824.17|14904.38|14824.38|14904.04|14824.04|8
1724974940000|2024-08-29 23:42:20|14903.42|14823.42|14903.19|14823.19|14903.51|14823.51|14903.12|14823.12|10
1724974950000|2024-08-29 23:42:30|14903.26|14823.26|14902.85|14822.85|14903.64|14823.64|14902.85|14822.85|8
1724974960000|2024-08-29 23:42:40|14902.75|14822.75|14900.74|14820.74|14902.75|14822.75|14900.74|14820.74|10
1724974970000|2024-08-29 23:42:50|14900.75|14820.75|14900.65|14820.65|14900.81|14820.81|14900.53|14820.53|10
1724974980000|2024-08-29 23:43:00|14900.6|14820.6|14900.83|14820.83|14900.96|14820.96|14900.6|14820.6|8
1724974990000|2024-08-29 23:43:10|14901|14821|14902.08|14822.08|14902.23|14822.23|14900.85|14820.85|10
1724975000000|2024-08-29 23:43:20|14902.1|14822.1|14903.29|14823.29|14903.29|14823.29|14902.05|14822.05|10
1724975010000|2024-08-29 23:43:30|14903.3|14823.3|14904.19|14824.19|14904.22|14824.22|14903.28|14823.28|10
1724975020000|2024-08-29 23:43:40|14904.29|14824.29|14904.58|14824.58|14904.72|14824.72|14904.29|14824.29|8
1724975030000|2024-08-29 23:43:50|14904.35|14824.35|14904.88|14824.88|14904.97|14824.97|14904.19|14824.19|10
1724975040000|2024-08-29 23:44:00|14904.87|14824.87|14904.55|14824.55|14905.25|14825.25|14904.55|14824.55|10
1724975050000|2024-08-29 23:44:10|14904.53|14824.53|14903.67|14823.67|14904.7|14824.7|14903.67|14823.67|10
1724975060000|2024-08-29 23:44:20|14903.44|14823.44|14903.55|14823.55|14903.55|14823.55|14902.66|14822.66|8
1724975070000|2024-08-29 23:44:30|14903.49|14823.49|14904.36|14824.36|14904.36|14824.36|14903.49|14823.49|9
1724975080000|2024-08-29 23:44:40|14904.4|14824.4|14904.67|14824.67|14904.67|14824.67|14904.4|14824.4|7
1724975090000|2024-08-29 23:44:50|14904.77|14824.77|14905.83|14825.83|14905.83|14825.83|14904.77|14824.77|10
1724975100000|2024-08-29 23:45:00|14905.77|14825.77|14906.74|14826.74|14906.74|14826.74|14905.66|14825.66|8
1724975110000|2024-08-29 23:45:10|14906.84|14826.84|14906.87|14826.87|14907.12|14827.12|14905.53|14825.53|10
1724975120000|2024-08-29 23:45:20|14906.6|14826.6|14905.34|14825.34|14906.6|14826.6|14905.25|14825.25|10
1724975130000|2024-08-29 23:45:30|14905.46|14825.46|14906|14826|14906.09|14826.09|14905.4|14825.4|10
1724975140000|2024-08-29 23:45:40|14905.91|14825.91|14906.48|14826.48|14906.5|14826.5|14905.91|14825.91|8
1724975150000|2024-08-29 23:45:50|14906.64|14826.64|14906.52|14826.52|14906.64|14826.64|14906.47|14826.47|3
1724975160000|2024-08-29 23:46:00|14906.64|14826.64|14907.07|14827.07|14907.07|14827.07|14906.64|14826.64|10
1724975170000|2024-08-29 23:46:10|14907.28|14827.28|14907.65|14827.65|14907.96|14827.96|14907.23|14827.23|10
1724975180000|2024-08-29 23:46:20|14907.76|14827.76|14907.65|14827.65|14908.18|14828.18|14907.56|14827.56|10
1724975190000|2024-08-29 23:46:30|14907.67|14827.67|14907.7|14827.7|14907.89|14827.89|14907.56|14827.56|8
1724975200000|2024-08-29 23:46:40|14907.59|14827.59|14906.58|14826.58|14907.59|14827.59|14906.38|14826.38|10
1724975210000|2024-08-29 23:46:50|14905.94|14825.94|14905.18|14825.18|14906.03|14826.03|14905.09|14825.09|9
1724975220000|2024-08-29 23:47:00|14905.17|14825.17|14905.22|14825.22|14905.22|14825.22|14904.95|14824.95|9
1724975230000|2024-08-29 23:47:10|14905.45|14825.45|14906.32|14826.32|14906.32|14826.32|14905.33|14825.33|10
1724975240000|2024-08-29 23:47:20|14906.36|14826.36|14909.62|14829.62|14909.62|14829.62|14906.36|14826.36|8
1724975250000|2024-08-29 23:47:30|14909.52|14829.52|14909.61|14829.61|14910.03|14830.03|14909.48|14829.48|10
1724975260000|2024-08-29 23:47:40|14910.3|14830.3|14911.61|14831.61|14911.61|14831.61|14910.3|14830.3|10
1724975270000|2024-08-29 23:47:50|14912|14832|14916.01|14836.01|14916.01|14836.01|14912|14832|9
1724975280000|2024-08-29 23:48:00|14916.07|14836.07|14916.49|14836.49|14917.04|14837.04|14916.07|14836.07|10
1724975290000|2024-08-29 23:48:10|14916.69|14836.69|14914.6|14834.6|14916.69|14836.69|14914.6|14834.6|10
1724975300000|2024-08-29 23:48:20|14914.42|14834.42|14913.99|14833.99|14914.42|14834.42|14913.33|14833.33|10
1724975310000|2024-08-29 23:48:30|14913.98|14833.98|14913.61|14833.61|14914.09|14834.09|14913.45|14833.45|10
1724975320000|2024-08-29 23:48:40|14913.54|14833.54|14913.88|14833.88|14913.88|14833.88|14913.37|14833.37|9
1724975330000|2024-08-29 23:48:50|14913.89|14833.89|14914.62|14834.62|14914.65|14834.65|14913.88|14833.88|9
1724975340000|2024-08-29 23:49:00|14914.74|14834.74|14916.12|14836.12|14916.31|14836.31|14914.74|14834.74|10
1724975350000|2024-08-29 23:49:10|14916.45|14836.45|14915.95|14835.95|14916.45|14836.45|14915.95|14835.95|8
1724975360000|2024-08-29 23:49:20|14916.08|14836.08|14916.99|14836.99|14917.17|14837.17|14916.03|14836.03|9
1724975370000|2024-08-29 23:49:30|14917.02|14837.02|14916.92|14836.92|14917.15|14837.15|14916.6|14836.6|9
1724975380000|2024-08-29 23:49:40|14916.83|14836.83|14916.46|14836.46|14916.85|14836.85|14916.46|14836.46|9
1724975390000|2024-08-29 23:49:50|14916.44|14836.44|14916.55|14836.55|14916.63|14836.63|14916.42|14836.42|10
1724975400000|2024-08-29 23:50:00|14916.53|14836.53|14917.04|14837.04|14917.43|14837.43|14916.27|14836.27|9
1724975410000|2024-08-29 23:50:10|14916.76|14836.76|14916.18|14836.18|14916.76|14836.76|14916.18|14836.18|10
1724975420000|2024-08-29 23:50:20|14916.08|14836.08|14915.75|14835.75|14916.08|14836.08|14915.52|14835.52|9
1724975430000|2024-08-29 23:50:30|14915.51|14835.51|14913.57|14833.57|14915.51|14835.51|14913.57|14833.57|10
1724975440000|2024-08-29 23:50:40|14912.94|14832.94|14913.29|14833.29|14913.42|14833.42|14912.94|14832.94|8
1724975450000|2024-08-29 23:50:50|14913.21|14833.21|14912.42|14832.42|14913.88|14833.88|14912.42|14832.42|10
1724975460000|2024-08-29 23:51:00|14912.59|14832.59|14913.12|14833.12|14913.12|14833.12|14911.91|14831.91|10
1724975470000|2024-08-29 23:51:10|14913.18|14833.18|14913.87|14833.87|14913.87|14833.87|14913.17|14833.17|10
1724975480000|2024-08-29 23:51:20|14913.99|14833.99|14912.57|14832.57|14914.37|14834.37|14912.57|14832.57|10
1724975490000|2024-08-29 23:51:30|14912.53|14832.53|14906.88|14826.88|14912.53|14832.53|14906.76|14826.76|10
1724975500000|2024-08-29 23:51:40|14906.96|14826.96|14907.37|14827.37|14907.37|14827.37|14906.75|14826.75|10
1724975510000|2024-08-29 23:51:50|14907.46|14827.46|14909.08|14829.08|14909.45|14829.45|14907.46|14827.46|10
1724975520000|2024-08-29 23:52:00|14908.59|14828.59|14913.36|14833.36|14914.23|14834.23|14908.41|14828.41|10
1724975530000|2024-08-29 23:52:10|14912.95|14832.95|14913.18|14833.18|14913.24|14833.24|14912.67|14832.67|10
1724975540000|2024-08-29 23:52:20|14913.45|14833.45|14912.99|14832.99|14913.45|14833.45|14912.98|14832.98|10
1724975550000|2024-08-29 23:52:30|14912.97|14832.97|14906.2|14826.2|14912.97|14832.97|14906.2|14826.2|8
1724975560000|2024-08-29 23:52:40|14906.22|14826.22|14905.09|14825.09|14906.35|14826.35|14905.09|14825.09|10
1724975570000|2024-08-29 23:52:50|14904.99|14824.99|14901.78|14821.78|14905.02|14825.02|14901.78|14821.78|6
1724975580000|2024-08-29 23:53:00|14901.57|14821.57|14901.9|14821.9|14901.9|14821.9|14901.07|14821.07|10
1724975590000|2024-08-29 23:53:10|14901.93|14821.93|14900.75|14820.75|14901.93|14821.93|14900.75|14820.75|10
1724975600000|2024-08-29 23:53:20|14900.68|14820.68|14900.13|14820.13|14900.68|14820.68|14899.66|14819.66|10
1724975610000|2024-08-29 23:53:30|14900.19|14820.19|14901.95|14821.95|14901.95|14821.95|14899.99|14819.99|10
1724975620000|2024-08-29 23:53:40|14902.05|14822.05|14903.84|14823.84|14903.84|14823.84|14901.85|14821.85|10
1724975630000|2024-08-29 23:53:50|14903.97|14823.97|14905.2|14825.2|14905.2|14825.2|14903.85|14823.85|10
1724975640000|2024-08-29 23:54:00|14905.03|14825.03|14904.78|14824.78|14905.33|14825.33|14903.93|14823.93|10
1724975650000|2024-08-29 23:54:10|14904.82|14824.82|14904.87|14824.87|14904.96|14824.96|14904.62|14824.62|10
1724975660000|2024-08-29 23:54:20|14904.89|14824.89|14904.33|14824.33|14905.01|14825.01|14904.33|14824.33|10
1724975670000|2024-08-29 23:54:30|14904.3|14824.3|14903.99|14823.99|14904.36|14824.36|14903.84|14823.84|10
1724975680000|2024-08-29 23:54:40|14904.02|14824.02|14904.42|14824.42|14904.46|14824.46|14904.02|14824.02|10
1724975690000|2024-08-29 23:54:50|14904.41|14824.41|14904.52|14824.52|14904.53|14824.53|14904.17|14824.17|9
1724975700000|2024-08-29 23:55:00|14904.54|14824.54|14904.12|14824.12|14904.59|14824.59|14903.87|14823.87|9
1724975710000|2024-08-29 23:55:10|14904.11|14824.11|14904.16|14824.16|14904.21|14824.21|14903.99|14823.99|9
1724975720000|2024-08-29 23:55:20|14904.06|14824.06|14904.23|14824.23|14904.25|14824.25|14904.05|14824.05|8
1724975730000|2024-08-29 23:55:30|14904.32|14824.32|14903.77|14823.77|14904.32|14824.32|14903.77|14823.77|9
1724975740000|2024-08-29 23:55:40|14903.37|14823.37|14904.21|14824.21|14904.21|14824.21|14903.11|14823.11|10
1724975750000|2024-08-29 23:55:50|14904.77|14824.77|14905.75|14825.75|14905.75|14825.75|14904.69|14824.69|9
1724975760000|2024-08-29 23:56:00|14906.13|14826.13|14907.36|14827.36|14907.47|14827.47|14906.13|14826.13|9
1724975770000|2024-08-29 23:56:10|14907.49|14827.49|14908.65|14828.65|14908.8|14828.8|14907.49|14827.49|9
1724975780000|2024-08-29 23:56:20|14908.71|14828.71|14910.01|14830.01|14910.01|14830.01|14908.71|14828.71|10
1724975790000|2024-08-29 23:56:30|14910.02|14830.02|14910.86|14830.86|14910.96|14830.96|14910.01|14830.01|10
1724975800000|2024-08-29 23:56:40|14911.04|14831.04|14910.3|14830.3|14911.06|14831.06|14910.28|14830.28|8
1724975810000|2024-08-29 23:56:50|14910.38|14830.38|14911.63|14831.63|14911.63|14831.63|14910.38|14830.38|10
1724975820000|2024-08-29 23:57:00|14911.48|14831.48|14913.61|14833.61|14913.61|14833.61|14911.48|14831.48|10
1724975830000|2024-08-29 23:57:10|14913.6|14833.6|14913.88|14833.88|14914|14834|14913.57|14833.57|8
1724975840000|2024-08-29 23:57:20|14913.87|14833.87|14913.72|14833.72|14913.91|14833.91|14913.71|14833.71|9
1724975850000|2024-08-29 23:57:30|14913.71|14833.71|14913.92|14833.92|14913.96|14833.96|14913.71|14833.71|9
1724975860000|2024-08-29 23:57:40|14913.93|14833.93|14913.07|14833.07|14913.93|14833.93|14913.07|14833.07|9
1724975870000|2024-08-29 23:57:50|14912.86|14832.86|14912.98|14832.98|14912.98|14832.98|14912.7|14832.7|9
1724975880000|2024-08-29 23:58:00|14912.96|14832.96|14913.24|14833.24|14913.49|14833.49|14912.96|14832.96|9
1724975890000|2024-08-29 23:58:10|14913.27|14833.27|14913.48|14833.48|14913.61|14833.61|14913.27|14833.27|9
1724975900000|2024-08-29 23:58:20|14913.43|14833.43|14913.53|14833.53|14913.74|14833.74|14913.43|14833.43|10
1724975910000|2024-08-29 23:58:30|14913.51|14833.51|14913.13|14833.13|14913.72|14833.72|14913.13|14833.13|9
1724975920000|2024-08-29 23:58:40|14913.12|14833.12|14913.25|14833.25|14913.25|14833.25|14913.12|14833.12|3
1724975930000|2024-08-29 23:58:50|14913.26|14833.26|14915.28|14835.28|14915.33|14835.33|14913.22|14833.22|6
1724975940000|2024-08-29 23:59:00|14915.26|14835.26|14915.87|14835.87|14915.87|14835.87|14915.21|14835.21|9
1724975950000|2024-08-29 23:59:10|14915.93|14835.93|14916.03|14836.03|14916.41|14836.41|14915.92|14835.92|8
1724975960000|2024-08-29 23:59:20|14916.07|14836.07|14916.18|14836.18|14916.26|14836.26|14916.07|14836.07|6
1724975970000|2024-08-29 23:59:30|14916.58|14836.58|14916.45|14836.45|14916.58|14836.58|14916.39|14836.39|8
1724975980000|2024-08-29 23:59:40|14916.38|14836.38|14915.37|14835.37|14916.41|14836.41|14915.35|14835.35|9
1724975990000|2024-08-29 23:59:50|14915.33|14835.33|14914.53|14834.53|14915.33|14835.33|14914.51|14834.51|9
1724976000000|2024-08-30 00:00:00|14914.07|14834.07|14907.35|14827.35|14914.07|14834.07|14907.35|14827.35|10
1724976010000|2024-08-30 00:00:10|14906.46|14826.46|14907.31|14827.31|14907.31|14827.31|14905.62|14825.62|10
1724976020000|2024-08-30 00:00:20|14907.45|14827.45|14903.91|14823.91|14907.45|14827.45|14903.91|14823.91|10
1724976030000|2024-08-30 00:00:30|14903.68|14823.68|14902.37|14822.37|14903.96|14823.96|14902.37|14822.37|10
1724976040000|2024-08-30 00:00:40|14901.98|14821.98|14901.1|14821.1|14901.98|14821.98|14900.47|14820.47|10
1724976050000|2024-08-30 00:00:50|14901.11|14821.11|14904|14824|14904|14824|14900.38|14820.38|10
1724976060000|2024-08-30 00:01:00|14905.54|14825.54|14906.19|14826.19|14906.86|14826.86|14905.54|14825.54|10
1724976070000|2024-08-30 00:01:10|14906.17|14826.17|14900.99|14820.99|14906.36|14826.36|14900.99|14820.99|10
1724976080000|2024-08-30 00:01:20|14900.69|14820.69|14895.88|14815.88|14900.69|14820.69|14895.88|14815.88|10
1724976090000|2024-08-30 00:01:30|14895.65|14815.65|14894.6|14814.6|14895.65|14815.65|14893.43|14813.43|10
1724976100000|2024-08-30 00:01:40|14894.47|14814.47|14892.68|14812.68|14894.47|14814.47|14892.38|14812.38|10
1724976110000|2024-08-30 00:01:50|14892.52|14812.52|14893.86|14813.86|14894.04|14814.04|14892.52|14812.52|10
1724976120000|2024-08-30 00:02:00|14893.89|14813.89|14900.43|14820.43|14900.43|14820.43|14893.89|14813.89|10
1724976130000|2024-08-30 00:02:10|14900.32|14820.32|14902.2|14822.2|14902.2|14822.2|14900.32|14820.32|9
1724976140000|2024-08-30 00:02:20|14903.39|14823.39|14905.02|14825.02|14905.02|14825.02|14903.39|14823.39|10
1724976150000|2024-08-30 00:02:30|14904.7|14824.7|14903.92|14823.92|14904.7|14824.7|14903.91|14823.91|9
1724976160000|2024-08-30 00:02:40|14903.91|14823.91|14905.04|14825.04|14905.04|14825.04|14903.8|14823.8|9
1724976170000|2024-08-30 00:02:50|14905.13|14825.13|14903.73|14823.73|14905.13|14825.13|14903.73|14823.73|9
1724976180000|2024-08-30 00:03:00|14903.57|14823.57|14896.55|14816.55|14903.57|14823.57|14896.55|14816.55|10
1724976190000|2024-08-30 00:03:10|14896.24|14816.24|14897.07|14817.07|14897.07|14817.07|14896.24|14816.24|10
1724976200000|2024-08-30 00:03:20|14897.47|14817.47|14898.98|14818.98|14898.98|14818.98|14897.47|14817.47|10
1724976210000|2024-08-30 00:03:30|14899.05|14819.05|14898.9|14818.9|14899.12|14819.12|14898.9|14818.9|9
1724976220000|2024-08-30 00:03:40|14898.27|14818.27|14897.24|14817.24|14898.27|14818.27|14897.11|14817.11|10
1724976230000|2024-08-30 00:03:50|14897.38|14817.38|14897.4|14817.4|14897.59|14817.59|14896.94|14816.94|10
1724976240000|2024-08-30 00:04:00|14897.37|14817.37|14898.89|14818.89|14898.89|14818.89|14896.69|14816.69|10
1724976250000|2024-08-30 00:04:10|14899.2|14819.2|14900.91|14820.91|14900.91|14820.91|14899.2|14819.2|10
1724976260000|2024-08-30 00:04:20|14900.72|14820.72|14900.89|14820.89|14900.95|14820.95|14900.17|14820.17|10
1724976270000|2024-08-30 00:04:30|14900.64|14820.64|14901.23|14821.23|14901.23|14821.23|14900.64|14820.64|7
1724976280000|2024-08-30 00:04:40|14901.18|14821.18|14900.35|14820.35|14901.24|14821.24|14900.35|14820.35|9
1724976290000|2024-08-30 00:04:50|14899.91|14819.91|14898.01|14818.01|14899.91|14819.91|14897.93|14817.93|10
1724976300000|2024-08-30 00:05:00|14898.04|14818.04|14894.54|14814.54|14898.04|14818.04|14894.54|14814.54|10
1724976310000|2024-08-30 00:05:10|14894.53|14814.53|14893.99|14813.99|14894.53|14814.53|14893.74|14813.74|9
1724976320000|2024-08-30 00:05:20|14893.89|14813.89|14892.95|14812.95|14893.91|14813.91|14892.95|14812.95|10
1724976330000|2024-08-30 00:05:30|14892.94|14812.94|14893.99|14813.99|14893.99|14813.99|14892.62|14812.62|10
1724976340000|2024-08-30 00:05:40|14894.12|14814.12|14896.12|14816.12|14896.21|14816.21|14894.12|14814.12|10
1724976350000|2024-08-30 00:05:50|14896.11|14816.11|14896.22|14816.22|14896.73|14816.73|14896.11|14816.11|10
1724976360000|2024-08-30 00:06:00|14896.11|14816.11|14894.86|14814.86|14896.25|14816.25|14894.64|14814.64|10
1724976370000|2024-08-30 00:06:10|14894.69|14814.69|14894.49|14814.49|14894.81|14814.81|14894.37|14814.37|10
1724976380000|2024-08-30 00:06:20|14894.38|14814.38|14892.4|14812.4|14894.38|14814.38|14892.4|14812.4|10
1724976390000|2024-08-30 00:06:30|14892.18|14812.18|14891.37|14811.37|14892.35|14812.35|14891.37|14811.37|10
1724976400000|2024-08-30 00:06:40|14890.76|14810.76|14890.11|14810.11|14890.83|14810.83|14890.11|14810.11|10
1724976410000|2024-08-30 00:06:50|14889.82|14809.82|14886.35|14806.35|14889.82|14809.82|14886.35|14806.35|10
1724976420000|2024-08-30 00:07:00|14886.01|14806.01|14884.82|14804.82|14886.01|14806.01|14884.59|14804.59|10
1724976430000|2024-08-30 00:07:10|14884.78|14804.78|14885.58|14805.58|14885.81|14805.81|14884.78|14804.78|10
1724976440000|2024-08-30 00:07:20|14886.07|14806.07|14887.27|14807.27|14887.41|14807.41|14886.07|14806.07|10
1724976450000|2024-08-30 00:07:30|14886.91|14806.91|14887.41|14807.41|14887.41|14807.41|14886.51|14806.51|9
1724976460000|2024-08-30 00:07:40|14887.33|14807.33|14891.88|14811.88|14891.88|14811.88|14887.31|14807.31|10
1724976470000|2024-08-30 00:07:50|14892.01|14812.01|14892.92|14812.92|14892.92|14812.92|14891.38|14811.38|9
1724976480000|2024-08-30 00:08:00|14893.76|14813.76|14895.73|14815.73|14895.77|14815.77|14893.76|14813.76|9
1724976490000|2024-08-30 00:08:10|14895.52|14815.52|14894.65|14814.65|14895.52|14815.52|14894.47|14814.47|9
1724976500000|2024-08-30 00:08:20|14894.55|14814.55|14895.87|14815.87|14895.92|14815.92|14894.27|14814.27|10
1724976510000|2024-08-30 00:08:30|14895.82|14815.82|14896.25|14816.25|14896.25|14816.25|14895.6|14815.6|10
1724976520000|2024-08-30 00:08:40|14896.38|14816.38|14897.49|14817.49|14897.49|14817.49|14896.38|14816.38|8
1724976530000|2024-08-30 00:08:50|14897.69|14817.69|14897.85|14817.85|14897.89|14817.89|14897.66|14817.66|9
1724976540000|2024-08-30 00:09:00|14895.19|14815.19|14893.96|14813.96|14895.19|14815.19|14893.96|14813.96|9
1724976550000|2024-08-30 00:09:10|14893.64|14813.64|14892.97|14812.97|14893.64|14813.64|14892.97|14812.97|10
1724976560000|2024-08-30 00:09:20|14892.93|14812.93|14892.9|14812.9|14893.13|14813.13|14892.9|14812.9|9
1724976570000|2024-08-30 00:09:30|14892.75|14812.75|14892.53|14812.53|14892.75|14812.75|14892.16|14812.16|8
1724976580000|2024-08-30 00:09:40|14892.55|14812.55|14889.59|14809.59|14892.55|14812.55|14889.59|14809.59|10
1724976590000|2024-08-30 00:09:50|14889.39|14809.39|14887.02|14807.02|14889.39|14809.39|14887.02|14807.02|10
1724976600000|2024-08-30 00:10:00|14886.63|14806.63|14885.54|14805.54|14886.63|14806.63|14885.3|14805.3|10
1724976610000|2024-08-30 00:10:10|14885.44|14805.44|14886.54|14806.54|14886.56|14806.56|14885.44|14805.44|10
1724976620000|2024-08-30 00:10:20|14886.85|14806.85|14888.02|14808.02|14888.28|14808.28|14886.83|14806.83|10
1724976630000|2024-08-30 00:10:30|14887.99|14807.99|14886.06|14806.06|14888.38|14808.38|14886.03|14806.03|10
1724976640000|2024-08-30 00:10:40|14885.97|14805.97|14885.3|14805.3|14885.97|14805.97|14884.94|14804.94|10
1724976650000|2024-08-30 00:10:50|14886.35|14806.35|14887.44|14807.44|14887.44|14807.44|14886.35|14806.35|9
1724976660000|2024-08-30 00:11:00|14887.7|14807.7|14888.28|14808.28|14888.28|14808.28|14887.53|14807.53|10
1724976670000|2024-08-30 00:11:10|14888.42|14808.42|14889|14809|14889.88|14809.88|14888.42|14808.42|9
1724976680000|2024-08-30 00:11:20|14888.81|14808.81|14889.11|14809.11|14889.11|14809.11|14888.8|14808.8|10
1724976690000|2024-08-30 00:11:30|14888.88|14808.88|14889.86|14809.86|14889.86|14809.86|14888.87|14808.87|10
1724976700000|2024-08-30 00:11:40|14889.92|14809.92|14889.94|14809.94|14890.23|14810.23|14889.83|14809.83|10
1724976710000|2024-08-30 00:11:50|14888.8|14808.8|14888.29|14808.29|14888.8|14808.8|14888.19|14808.19|10
1724976720000|2024-08-30 00:12:00|14888.47|14808.47|14887.17|14807.17|14888.47|14808.47|14887.17|14807.17|10
1724976730000|2024-08-30 00:12:10|14886.15|14806.15|14890.33|14810.33|14892.65|14812.65|14886.15|14806.15|9
1724976740000|2024-08-30 00:12:20|14890.28|14810.28|14888.83|14808.83|14890.28|14810.28|14888.83|14808.83|10
1724976750000|2024-08-30 00:12:30|14888.82|14808.82|14888.23|14808.23|14888.82|14808.82|14888.23|14808.23|8
1724976760000|2024-08-30 00:12:40|14888.29|14808.29|14889.31|14809.31|14889.48|14809.48|14888.29|14808.29|9
1724976770000|2024-08-30 00:12:50|14889.14|14809.14|14888.31|14808.31|14889.14|14809.14|14888.31|14808.31|8
1724976780000|2024-08-30 00:13:00|14888.26|14808.26|14889.24|14809.24|14889.27|14809.27|14888.16|14808.16|7
1724976790000|2024-08-30 00:13:10|14889.26|14809.26|14891.42|14811.42|14891.42|14811.42|14889.26|14809.26|10
1724976800000|2024-08-30 00:13:20|14891.48|14811.48|14891.34|14811.34|14891.65|14811.65|14891.33|14811.33|10
1724976810000|2024-08-30 00:13:30|14891.3|14811.3|14891.67|14811.67|14891.92|14811.92|14891.26|14811.26|10
1724976820000|2024-08-30 00:13:40|14891.89|14811.89|14891.46|14811.46|14891.98|14811.98|14891.39|14811.39|9
1724976830000|2024-08-30 00:13:50|14890.7|14810.7|14889.62|14809.62|14890.7|14810.7|14889.62|14809.62|9
1724976840000|2024-08-30 00:14:00|14889.6|14809.6|14889.6|14809.6|14890.64|14810.64|14889.6|14809.6|10
1724976850000|2024-08-30 00:14:10|14889.61|14809.61|14885.52|14805.52|14889.61|14809.61|14885.18|14805.18|9
1724976860000|2024-08-30 00:14:20|14885.5|14805.5|14881.71|14801.71|14885.5|14805.5|14881.71|14801.71|10
1724976870000|2024-08-30 00:14:30|14881.86|14801.86|14879.16|14799.16|14881.86|14801.86|14879.16|14799.16|10
1724976880000|2024-08-30 00:14:40|14878.87|14798.87|14881.43|14801.43|14881.43|14801.43|14878.72|14798.72|10
1724976890000|2024-08-30 00:14:50|14881.45|14801.45|14881.98|14801.98|14881.98|14801.98|14881.45|14801.45|10
1724976900000|2024-08-30 00:15:00|14881.87|14801.87|14881.84|14801.84|14881.95|14801.95|14881.58|14801.58|10
1724976910000|2024-08-30 00:15:10|14881.94|14801.94|14884.25|14804.25|14884.6|14804.6|14881.94|14801.94|10
1724976920000|2024-08-30 00:15:20|14884.17|14804.17|14885.84|14805.84|14885.84|14805.84|14884.17|14804.17|10
1724976930000|2024-08-30 00:15:30|14885.86|14805.86|14887.74|14807.74|14887.74|14807.74|14885.77|14805.77|10
1724976940000|2024-08-30 00:15:40|14887.76|14807.76|14890.77|14810.77|14890.77|14810.77|14887.68|14807.68|10
1724976950000|2024-08-30 00:15:50|14890.92|14810.92|14891|14811|14891|14811|14890.38|14810.38|10
1724976960000|2024-08-30 00:16:00|14890.38|14810.38|14890.2|14810.2|14890.39|14810.39|14887.78|14807.78|10
1724976970000|2024-08-30 00:16:10|14889.25|14809.25|14888.03|14808.03|14889.25|14809.25|14887.81|14807.81|10
1724976980000|2024-08-30 00:16:20|14887.97|14807.97|14887.29|14807.29|14887.97|14807.97|14886.85|14806.85|9
1724976990000|2024-08-30 00:16:30|14887.23|14807.23|14887.09|14807.09|14887.7|14807.7|14887.09|14807.09|10
1724977000000|2024-08-30 00:16:40|14887.14|14807.14|14887.36|14807.36|14887.42|14807.42|14887.09|14807.09|9
1724977010000|2024-08-30 00:16:50|14886.97|14806.97|14885.92|14805.92|14886.97|14806.97|14885.92|14805.92|10
1724977020000|2024-08-30 00:17:00|14885.82|14805.82|14886.02|14806.02|14886.13|14806.13|14885.51|14805.51|10
1724977030000|2024-08-30 00:17:10|14886.08|14806.08|14886.6|14806.6|14886.6|14806.6|14886|14806|10
1724977040000|2024-08-30 00:17:20|14886.64|14806.64|14887.07|14807.07|14887.07|14807.07|14886.64|14806.64|7
1724977050000|2024-08-30 00:17:30|14886.38|14806.38|14882.13|14802.13|14887.34|14807.34|14881.76|14801.76|10
1724977060000|2024-08-30 00:17:40|14881.92|14801.92|14881.4|14801.4|14882.08|14802.08|14881.23|14801.23|10
1724977070000|2024-08-30 00:17:50|14881.98|14801.98|14882.25|14802.25|14882.25|14802.25|14881.78|14801.78|9
1724977080000|2024-08-30 00:18:00|14882.29|14802.29|14880.81|14800.81|14882.38|14802.38|14880.81|14800.81|10
1724977090000|2024-08-30 00:18:10|14880.9|14800.9|14880.12|14800.12|14881.07|14801.07|14880.12|14800.12|10
1724977100000|2024-08-30 00:18:20|14880.21|14800.21|14880.31|14800.31|14880.31|14800.31|14879.44|14799.44|10
1724977110000|2024-08-30 00:18:30|14879.98|14799.98|14877.92|14797.92|14879.98|14799.98|14877.92|14797.92|9
1724977120000|2024-08-30 00:18:40|14877.87|14797.87|14876.48|14796.48|14877.87|14797.87|14876.4|14796.4|9
1724977130000|2024-08-30 00:18:50|14876.45|14796.45|14873.39|14793.39|14876.45|14796.45|14873.39|14793.39|9
1724977140000|2024-08-30 00:19:00|14873.2|14793.2|14871.96|14791.96|14873.2|14793.2|14871.75|14791.75|10
1724977150000|2024-08-30 00:19:10|14871.88|14791.88|14871.73|14791.73|14871.88|14791.88|14871.6|14791.6|9
1724977160000|2024-08-30 00:19:20|14871.61|14791.61|14872.81|14792.81|14872.81|14792.81|14871.61|14791.61|10
1724977170000|2024-08-30 00:19:30|14872.4|14792.4|14872.51|14792.51|14873.63|14793.63|14872.4|14792.4|10
1724977180000|2024-08-30 00:19:40|14872.59|14792.59|14873.02|14793.02|14873.39|14793.39|14872.35|14792.35|10
1724977190000|2024-08-30 00:19:50|14873.95|14793.95|14876|14796|14876|14796|14873.95|14793.95|10
1724977200000|2024-08-30 00:20:00|14875.79|14795.79|14876.78|14796.78|14876.78|14796.78|14875.6|14795.6|8
1724977210000|2024-08-30 00:20:10|14876.47|14796.47|14877.1|14797.1|14877.1|14797.1|14875.94|14795.94|10
1724977220000|2024-08-30 00:20:20|14877.05|14797.05|14876.91|14796.91|14877.05|14797.05|14876.51|14796.51|10
1724977230000|2024-08-30 00:20:30|14877.08|14797.08|14884.66|14804.66|14884.69|14804.69|14877.08|14797.08|10
1724977240000|2024-08-30 00:20:40|14885.15|14805.15|14888.55|14808.55|14888.55|14808.55|14884.97|14804.97|10
1724977250000|2024-08-30 00:20:50|14888.46|14808.46|14891.13|14811.13|14891.13|14811.13|14888.46|14808.46|9
1724977260000|2024-08-30 00:21:00|14891.06|14811.06|14892.15|14812.15|14892.15|14812.15|14891.06|14811.06|10
1724977270000|2024-08-30 00:21:10|14891.7|14811.7|14891.62|14811.62|14891.7|14811.7|14890.72|14810.72|9
1724977280000|2024-08-30 00:21:20|14891.87|14811.87|14893|14813|14893|14813|14891.87|14811.87|10
1724977290000|2024-08-30 00:21:30|14893.5|14813.5|14893.51|14813.51|14893.56|14813.56|14893.12|14813.12|9
1724977300000|2024-08-30 00:21:40|14893.49|14813.49|14893.52|14813.52|14893.56|14813.56|14893.07|14813.07|10
1724977310000|2024-08-30 00:21:50|14893.29|14813.29|14894.29|14814.29|14894.29|14814.29|14893.29|14813.29|6
1724977320000|2024-08-30 00:22:00|14894.45|14814.45|14893.06|14813.06|14894.45|14814.45|14892.76|14812.76|9
1724977330000|2024-08-30 00:22:10|14893.1|14813.1|14893.11|14813.11|14893.28|14813.28|14892.66|14812.66|7
1724977340000|2024-08-30 00:22:20|14893.28|14813.28|14892.83|14812.83|14893.45|14813.45|14892.83|14812.83|10
1724977350000|2024-08-30 00:22:30|14892.8|14812.8|14893.12|14813.12|14893.12|14813.12|14892.78|14812.78|9
1724977360000|2024-08-30 00:22:40|14892.95|14812.95|14893.42|14813.42|14893.42|14813.42|14892.81|14812.81|9
1724977370000|2024-08-30 00:22:50|14893.44|14813.44|14894.98|14814.98|14894.98|14814.98|14893.44|14813.44|10
1724977380000|2024-08-30 00:23:00|14895.81|14815.81|14897.03|14817.03|14897.03|14817.03|14895.81|14815.81|9
1724977390000|2024-08-30 00:23:10|14896.95|14816.95|14898.15|14818.15|14898.15|14818.15|14896.95|14816.95|9
1724977400000|2024-08-30 00:23:20|14898.17|14818.17|14898.38|14818.38|14898.48|14818.48|14897.91|14817.91|8
1724977410000|2024-08-30 00:23:30|14898.59|14818.59|14897.26|14817.26|14898.68|14818.68|14897.26|14817.26|9
1724977420000|2024-08-30 00:23:40|14897.37|14817.37|14897.04|14817.04|14897.37|14817.37|14896.72|14816.72|10
1724977430000|2024-08-30 00:23:50|14897.03|14817.03|14896.11|14816.11|14897.03|14817.03|14896.07|14816.07|8
1724977440000|2024-08-30 00:24:00|14896.22|14816.22|14896.85|14816.85|14896.85|14816.85|14896.22|14816.22|9
1724977450000|2024-08-30 00:24:10|14896.91|14816.91|14898.17|14818.17|14898.26|14818.26|14896.91|14816.91|9
1724977460000|2024-08-30 00:24:20|14898.12|14818.12|14894.2|14814.2|14898.12|14818.12|14894.13|14814.13|10
1724977470000|2024-08-30 00:24:30|14893.95|14813.95|14893.02|14813.02|14893.95|14813.95|14893.02|14813.02|9
1724977480000|2024-08-30 00:24:40|14893|14813|14893.21|14813.21|14893.48|14813.48|14892.98|14812.98|9
1724977490000|2024-08-30 00:24:50|14891.12|14811.12|14889.98|14809.98|14891.77|14811.77|14889.98|14809.98|10
1724977500000|2024-08-30 00:25:00|14890.07|14810.07|14887.64|14807.64|14890.3|14810.3|14887.64|14807.64|8
1724977510000|2024-08-30 00:25:10|14887.13|14807.13|14887.04|14807.04|14887.13|14807.13|14886.46|14806.46|10
1724977520000|2024-08-30 00:25:20|14887.12|14807.12|14886.88|14806.88|14887.12|14807.12|14886.72|14806.72|8
1724977530000|2024-08-30 00:25:30|14886.89|14806.89|14892.96|14812.96|14892.96|14812.96|14886.89|14806.89|10
1724977540000|2024-08-30 00:25:40|14893|14813|14894.42|14814.42|14894.43|14814.43|14893|14813|10
1724977550000|2024-08-30 00:25:50|14895.03|14815.03|14895.06|14815.06|14895.54|14815.54|14894.91|14814.91|9
1724977560000|2024-08-30 00:26:00|14895.59|14815.59|14897.88|14817.88|14897.88|14817.88|14895.59|14815.59|10
1724977570000|2024-08-30 00:26:10|14897.95|14817.95|14899.64|14819.64|14899.86|14819.86|14897.95|14817.95|10
1724977580000|2024-08-30 00:26:20|14899.69|14819.69|14900.97|14820.97|14901.01|14821.01|14899.69|14819.69|9
1724977590000|2024-08-30 00:26:30|14901.03|14821.03|14902.53|14822.53|14902.62|14822.62|14901.03|14821.03|10
1724977600000|2024-08-30 00:26:40|14902.58|14822.58|14903.15|14823.15|14903.17|14823.17|14902.58|14822.58|7
1724977610000|2024-08-30 00:26:50|14903.16|14823.16|14906.91|14826.91|14906.91|14826.91|14903.15|14823.15|10
1724977620000|2024-08-30 00:27:00|14906.94|14826.94|14908.88|14828.88|14908.88|14828.88|14906.93|14826.93|10
1724977630000|2024-08-30 00:27:10|14909.2|14829.2|14912.23|14832.23|14912.23|14832.23|14909.2|14829.2|10
1724977640000|2024-08-30 00:27:20|14912.97|14832.97|14915.63|14835.63|14915.63|14835.63|14912.97|14832.97|10
1724977650000|2024-08-30 00:27:30|14915.81|14835.81|14917.66|14837.66|14917.66|14837.66|14915.81|14835.81|7
1724977660000|2024-08-30 00:27:40|14918.32|14838.32|14920.48|14840.48|14920.5|14840.5|14918.08|14838.08|10
1724977670000|2024-08-30 00:27:50|14920.51|14840.51|14920.63|14840.63|14921.16|14841.16|14920.24|14840.24|10
1724977680000|2024-08-30 00:28:00|14921.2|14841.2|14920.99|14840.99|14921.29|14841.29|14920.82|14840.82|10
1724977690000|2024-08-30 00:28:10|14920.58|14840.58|14919.58|14839.58|14920.58|14840.58|14919.58|14839.58|8
1724977700000|2024-08-30 00:28:20|14919.33|14839.33|14919.86|14839.86|14919.86|14839.86|14919.16|14839.16|10
1724977710000|2024-08-30 00:28:30|14919.84|14839.84|14920.12|14840.12|14920.15|14840.15|14919.84|14839.84|10
1724977720000|2024-08-30 00:28:40|14920.22|14840.22|14920.45|14840.45|14920.47|14840.47|14920.15|14840.15|9
1724977730000|2024-08-30 00:28:50|14920.43|14840.43|14920.2|14840.2|14920.43|14840.43|14920.2|14840.2|8
1724977740000|2024-08-30 00:29:00|14919.75|14839.75|14919.53|14839.53|14919.86|14839.86|14919.53|14839.53|9
1724977750000|2024-08-30 00:29:10|14919.59|14839.59|14919.32|14839.32|14919.61|14839.61|14919.18|14839.18|7
1724977760000|2024-08-30 00:29:20|14919.33|14839.33|14918.05|14838.05|14919.33|14839.33|14918.05|14838.05|6
1724977770000|2024-08-30 00:29:30|14918.06|14838.06|14917.04|14837.04|14918.06|14838.06|14916.87|14836.87|8
1724977780000|2024-08-30 00:29:40|14917.05|14837.05|14917.1|14837.1|14917.21|14837.21|14917.03|14837.03|7
1724977790000|2024-08-30 00:29:50|14917.32|14837.32|14916.94|14836.94|14917.32|14837.32|14916.9|14836.9|8
1724977800000|2024-08-30 00:30:00|14916.97|14836.97|14917.59|14837.59|14917.9|14837.9|14916.97|14836.97|10
1724977810000|2024-08-30 00:30:10|14917.61|14837.61|14919.95|14839.95|14919.95|14839.95|14917.5|14837.5|10
1724977820000|2024-08-30 00:30:20|14920|14840|14921.57|14841.57|14921.7|14841.7|14919.6|14839.6|8
1724977830000|2024-08-30 00:30:30|14921.46|14841.46|14924.66|14844.66|14924.66|14844.66|14921.46|14841.46|10
1724977840000|2024-08-30 00:30:40|14925.98|14845.98|14929.42|14849.42|14929.42|14849.42|14925.98|14845.98|10
1724977850000|2024-08-30 00:30:50|14929.97|14849.97|14931.28|14851.28|14931.29|14851.29|14929.95|14849.95|9
1724977860000|2024-08-30 00:31:00|14931.02|14851.02|14932.48|14852.48|14932.48|14852.48|14931.02|14851.02|9
1724977870000|2024-08-30 00:31:10|14932.49|14852.49|14933.8|14853.8|14933.8|14853.8|14932.49|14852.49|10
1724977880000|2024-08-30 00:31:20|14933.83|14853.83|14934.85|14854.85|14934.85|14854.85|14933.83|14853.83|8
1724977890000|2024-08-30 00:31:30|14935.11|14855.11|14936.3|14856.3|14936.3|14856.3|14935.11|14855.11|8
1724977900000|2024-08-30 00:31:40|14936.35|14856.35|14935.77|14855.77|14936.35|14856.35|14935.48|14855.48|9
1724977910000|2024-08-30 00:31:50|14935.67|14855.67|14937.43|14857.43|14937.43|14857.43|14935.67|14855.67|10
1724977920000|2024-08-30 00:32:00|14937.36|14857.36|14937.94|14857.94|14937.99|14857.99|14937.24|14857.24|9
1724977930000|2024-08-30 00:32:10|14937.97|14857.97|14937.12|14857.12|14937.97|14857.97|14937.12|14857.12|10
1724977940000|2024-08-30 00:32:20|14936.77|14856.77|14935.46|14855.46|14936.77|14856.77|14935.46|14855.46|10
1724977950000|2024-08-30 00:32:30|14935.32|14855.32|14928.19|14848.19|14935.32|14855.32|14927.57|14847.57|10
1724977960000|2024-08-30 00:32:40|14928.2|14848.2|14928.21|14848.21|14928.34|14848.34|14928.19|14848.19|10
1724977970000|2024-08-30 00:32:50|14927.66|14847.66|14927.72|14847.72|14927.74|14847.74|14927.54|14847.54|8
1724977980000|2024-08-30 00:33:00|14927.73|14847.73|14926.29|14846.29|14927.73|14847.73|14926.2|14846.2|7
1724977990000|2024-08-30 00:33:10|14925.5|14845.5|14925.86|14845.86|14925.86|14845.86|14924.53|14844.53|10
1724978000000|2024-08-30 00:33:20|14925.54|14845.54|14926.57|14846.57|14926.57|14846.57|14925.54|14845.54|9
1724978010000|2024-08-30 00:33:30|14926.32|14846.32|14930.15|14850.15|14930.15|14850.15|14926.22|14846.22|9
1724978020000|2024-08-30 00:33:40|14930.39|14850.39|14931.37|14851.37|14931.48|14851.48|14930.39|14850.39|10
1724978030000|2024-08-30 00:33:50|14931.4|14851.4|14932.52|14852.52|14932.92|14852.92|14931.4|14851.4|9
1724978040000|2024-08-30 00:34:00|14932.47|14852.47|14932.12|14852.12|14932.47|14852.47|14931.13|14851.13|7
1724978050000|2024-08-30 00:34:10|14932.26|14852.26|14933.66|14853.66|14933.66|14853.66|14932.26|14852.26|10
1724978060000|2024-08-30 00:34:20|14933.68|14853.68|14936.92|14856.92|14936.92|14856.92|14933.68|14853.68|10
1724978070000|2024-08-30 00:34:30|14937.13|14857.13|14938.12|14858.12|14938.14|14858.14|14937.09|14857.09|8
1724978080000|2024-08-30 00:34:40|14938.1|14858.1|14938.92|14858.92|14939.03|14859.03|14937.97|14857.97|10
1724978090000|2024-08-30 00:34:50|14939.03|14859.03|14939.81|14859.81|14940.05|14860.05|14939.03|14859.03|8
1724978100000|2024-08-30 00:35:00|14939.87|14859.87|14940.7|14860.7|14941.15|14861.15|14939.87|14859.87|8
1724978110000|2024-08-30 00:35:10|14940.82|14860.82|14940.2|14860.2|14942|14862|14940.2|14860.2|10
1724978120000|2024-08-30 00:35:20|14940.15|14860.15|14939.53|14859.53|14940.15|14860.15|14938.64|14858.64|10
1724978130000|2024-08-30 00:35:30|14939.66|14859.66|14942.02|14862.02|14942.07|14862.07|14939.46|14859.46|9
1724978140000|2024-08-30 00:35:40|14941.99|14861.99|14945.15|14865.15|14945.15|14865.15|14941.98|14861.98|10
1724978150000|2024-08-30 00:35:50|14945.1|14865.1|14944.55|14864.55|14945.26|14865.26|14944.3|14864.3|10
1724978160000|2024-08-30 00:36:00|14944.3|14864.3|14945.97|14865.97|14945.97|14865.97|14944.1|14864.1|7
1724978170000|2024-08-30 00:36:10|14945.35|14865.35|14945.99|14865.99|14946.17|14866.17|14945.35|14865.35|9
1724978180000|2024-08-30 00:36:20|14946|14866|14945.24|14865.24|14946.07|14866.07|14945.24|14865.24|9
1724978190000|2024-08-30 00:36:30|14945.19|14865.19|14945.65|14865.65|14945.65|14865.65|14945.19|14865.19|8
1724978200000|2024-08-30 00:36:40|14945.89|14865.89|14948.17|14868.17|14948.17|14868.17|14945.88|14865.88|9
1724978210000|2024-08-30 00:36:50|14948.22|14868.22|14949.83|14869.83|14949.86|14869.86|14948.22|14868.22|10
1724978220000|2024-08-30 00:37:00|14950.41|14870.41|14951.05|14871.05|14951.16|14871.16|14950.41|14870.41|9
1724978230000|2024-08-30 00:37:10|14951.15|14871.15|14951.33|14871.33|14951.57|14871.57|14951.15|14871.15|8
1724978240000|2024-08-30 00:37:20|14951.34|14871.34|14951.8|14871.8|14952.04|14872.04|14951.34|14871.34|10
1724978250000|2024-08-30 00:37:30|14951.79|14871.79|14954.11|14874.11|14954.11|14874.11|14951.75|14871.75|8
1724978260000|2024-08-30 00:37:40|14954.12|14874.12|14953.96|14873.96|14954.22|14874.22|14953.74|14873.74|9
1724978270000|2024-08-30 00:37:50|14954.08|14874.08|14957.18|14877.18|14957.18|14877.18|14953.65|14873.65|10
1724978280000|2024-08-30 00:38:00|14957.75|14877.75|14958.09|14878.09|14958.87|14878.87|14957.75|14877.75|10
1724978290000|2024-08-30 00:38:10|14958.01|14878.01|14957.86|14877.86|14958.69|14878.69|14957.86|14877.86|10
1724978300000|2024-08-30 00:38:20|14957.67|14877.67|14958.37|14878.37|14958.37|14878.37|14957.48|14877.48|10
1724978310000|2024-08-30 00:38:30|14958.23|14878.23|14957.55|14877.55|14958.24|14878.24|14957.43|14877.43|10
1724978320000|2024-08-30 00:38:40|14957.45|14877.45|14956.34|14876.34|14957.45|14877.45|14956.34|14876.34|8
1724978330000|2024-08-30 00:38:50|14955.92|14875.92|14954.86|14874.86|14955.92|14875.92|14954.26|14874.26|10
1724978340000|2024-08-30 00:39:00|14955|14875|14954.03|14874.03|14955|14875|14954.03|14874.03|8
1724978350000|2024-08-30 00:39:10|14953.81|14873.81|14955.47|14875.47|14955.47|14875.47|14953.74|14873.74|9
1724978360000|2024-08-30 00:39:20|14955.68|14875.68|14955.36|14875.36|14955.84|14875.84|14955.32|14875.32|9
1724978370000|2024-08-30 00:39:30|14955.47|14875.47|14952.75|14872.75|14955.47|14875.47|14952.75|14872.75|10
1724978380000|2024-08-30 00:39:40|14952.52|14872.52|14952.36|14872.36|14952.52|14872.52|14951.98|14871.98|10
1724978390000|2024-08-30 00:39:50|14952.96|14872.96|14953.65|14873.65|14953.65|14873.65|14952.96|14872.96|10
1724978400000|2024-08-30 00:40:00|14953.67|14873.67|14953.21|14873.21|14953.67|14873.67|14953.16|14873.16|9
1724978410000|2024-08-30 00:40:10|14953.22|14873.22|14952.23|14872.23|14953.38|14873.38|14952.23|14872.23|10
1724978420000|2024-08-30 00:40:20|14952.05|14872.05|14952.64|14872.64|14952.65|14872.65|14952.03|14872.03|10
1724978430000|2024-08-30 00:40:30|14952.33|14872.33|14953.73|14873.73|14953.85|14873.85|14952.03|14872.03|10
1724978440000|2024-08-30 00:40:40|14953.55|14873.55|14953.82|14873.82|14953.82|14873.82|14953.55|14873.55|10
1724978450000|2024-08-30 00:40:50|14953.9|14873.9|14953.53|14873.53|14954.05|14874.05|14953.53|14873.53|9
1724978460000|2024-08-30 00:41:00|14953.48|14873.48|14952.58|14872.58|14953.48|14873.48|14952.58|14872.58|10
1724978470000|2024-08-30 00:41:10|14952.47|14872.47|14951.04|14871.04|14952.47|14872.47|14951.04|14871.04|9
1724978480000|2024-08-30 00:41:20|14950.07|14870.07|14949.63|14869.63|14950.07|14870.07|14949.63|14869.63|8
1724978490000|2024-08-30 00:41:30|14949.61|14869.61|14947.94|14867.94|14949.61|14869.61|14947.9|14867.9|9
1724978500000|2024-08-30 00:41:40|14947.63|14867.63|14947.46|14867.46|14947.71|14867.71|14947.4|14867.4|10
1724978510000|2024-08-30 00:41:50|14947.41|14867.41|14943.33|14863.33|14947.41|14867.41|14943.33|14863.33|10
1724978520000|2024-08-30 00:42:00|14943.39|14863.39|14943.12|14863.12|14943.44|14863.44|14942.78|14862.78|10
1724978530000|2024-08-30 00:42:10|14942.57|14862.57|14940.56|14860.56|14942.57|14862.57|14940.53|14860.53|9
1724978540000|2024-08-30 00:42:20|14940.43|14860.43|14941.17|14861.17|14941.23|14861.23|14939.89|14859.89|10
1724978550000|2024-08-30 00:42:30|14941.03|14861.03|14941.69|14861.69|14941.83|14861.83|14941.03|14861.03|9
1724978560000|2024-08-30 00:42:40|14941.65|14861.65|14941.43|14861.43|14942|14862|14941.43|14861.43|9
1724978570000|2024-08-30 00:42:50|14941.33|14861.33|14941.39|14861.39|14941.39|14861.39|14941.23|14861.23|9
1724978580000|2024-08-30 00:43:00|14941.32|14861.32|14941.12|14861.12|14941.36|14861.36|14941.12|14861.12|8
1724978590000|2024-08-30 00:43:10|14941.11|14861.11|14940.44|14860.44|14941.2|14861.2|14940.44|14860.44|10
1724978600000|2024-08-30 00:43:20|14940.13|14860.13|14938.57|14858.57|14940.13|14860.13|14938.56|14858.56|10
1724978610000|2024-08-30 00:43:30|14938.48|14858.48|14937.35|14857.35|14938.83|14858.83|14937.26|14857.26|9
1724978620000|2024-08-30 00:43:40|14937.28|14857.28|14936.64|14856.64|14937.28|14857.28|14936.64|14856.64|10
1724978630000|2024-08-30 00:43:50|14936.46|14856.46|14935.43|14855.43|14936.55|14856.55|14935.43|14855.43|10
1724978640000|2024-08-30 00:44:00|14935.37|14855.37|14935.3|14855.3|14935.74|14855.74|14935.23|14855.23|9
1724978650000|2024-08-30 00:44:10|14935.34|14855.34|14933.02|14853.02|14935.34|14855.34|14933.02|14853.02|10
1724978660000|2024-08-30 00:44:20|14932.8|14852.8|14932.05|14852.05|14932.8|14852.8|14931.86|14851.86|10
1724978670000|2024-08-30 00:44:30|14932.15|14852.15|14932.1|14852.1|14932.24|14852.24|14931.86|14851.86|10
1724978680000|2024-08-30 00:44:40|14931.92|14851.92|14930.84|14850.84|14931.92|14851.92|14930.84|14850.84|8
1724978690000|2024-08-30 00:44:50|14930.09|14850.09|14928.07|14848.07|14930.09|14850.09|14928.07|14848.07|9
1724978700000|2024-08-30 00:45:00|14921.25|14841.25|14910.12|14830.12|14921.25|14841.25|14910.12|14830.12|10
1724978710000|2024-08-30 00:45:10|14910.19|14830.19|14904.37|14824.37|14910.19|14830.19|14904.37|14824.37|10
1724978720000|2024-08-30 00:45:20|14904.29|14824.29|14899.17|14819.17|14904.29|14824.29|14898.23|14818.23|10
1724978730000|2024-08-30 00:45:30|14899.38|14819.38|14900.57|14820.57|14900.96|14820.96|14899.38|14819.38|10
1724978740000|2024-08-30 00:45:40|14900.78|14820.78|14900.85|14820.85|14900.99|14820.99|14900.78|14820.78|8
1724978750000|2024-08-30 00:45:50|14900.86|14820.86|14900.86|14820.86|14900.88|14820.88|14900.33|14820.33|10
1724978760000|2024-08-30 00:46:00|14900.96|14820.96|14900.51|14820.51|14901.49|14821.49|14900.51|14820.51|10
1724978770000|2024-08-30 00:46:10|14900.83|14820.83|14898.66|14818.66|14900.83|14820.83|14898.6|14818.6|10
1724978780000|2024-08-30 00:46:20|14898.62|14818.62|14897.78|14817.78|14898.64|14818.64|14897.63|14817.63|9
1724978790000|2024-08-30 00:46:30|14897.94|14817.94|14898.39|14818.39|14898.39|14818.39|14897.51|14817.51|10
1724978800000|2024-08-30 00:46:40|14898.94|14818.94|14895.56|14815.56|14898.94|14818.94|14894.4|14814.4|10
1724978810000|2024-08-30 00:46:50|14895.3|14815.3|14895.32|14815.32|14895.67|14815.67|14895.06|14815.06|10
1724978820000|2024-08-30 00:47:00|14894.89|14814.89|14896.25|14816.25|14896.25|14816.25|14894.62|14814.62|10
1724978830000|2024-08-30 00:47:10|14896.26|14816.26|14899.24|14819.24|14899.35|14819.35|14896.26|14816.26|10
1724978840000|2024-08-30 00:47:20|14899.57|14819.57|14900.31|14820.31|14900.31|14820.31|14899.28|14819.28|9
1724978850000|2024-08-30 00:47:30|14899.46|14819.46|14898.75|14818.75|14899.46|14819.46|14898.48|14818.48|9
1724978860000|2024-08-30 00:47:40|14898.37|14818.37|14899.31|14819.31|14899.31|14819.31|14898.29|14818.29|9
1724978870000|2024-08-30 00:47:50|14899.32|14819.32|14900.54|14820.54|14900.54|14820.54|14899.32|14819.32|9
1724978880000|2024-08-30 00:48:00|14901.22|14821.22|14901.44|14821.44|14901.53|14821.53|14901.13|14821.13|8
1724978890000|2024-08-30 00:48:10|14901.63|14821.63|14901.61|14821.61|14902.21|14822.21|14901.61|14821.61|8
1724978900000|2024-08-30 00:48:20|14902.27|14822.27|14904.25|14824.25|14904.31|14824.31|14902.15|14822.15|10
1724978910000|2024-08-30 00:48:30|14904.48|14824.48|14903.64|14823.64|14904.77|14824.77|14903.64|14823.64|10
1724978920000|2024-08-30 00:48:40|14903.65|14823.65|14902.67|14822.67|14903.87|14823.87|14902.67|14822.67|8
1724978930000|2024-08-30 00:48:50|14902.72|14822.72|14901.44|14821.44|14902.73|14822.73|14901.44|14821.44|10
1724978940000|2024-08-30 00:49:00|14901.4|14821.4|14901.56|14821.56|14901.76|14821.76|14900.91|14820.91|9
1724978950000|2024-08-30 00:49:10|14901.4|14821.4|14900.98|14820.98|14901.87|14821.87|14900.86|14820.86|10
1724978960000|2024-08-30 00:49:20|14900.94|14820.94|14900.96|14820.96|14901.1|14821.1|14900.6|14820.6|10
1724978970000|2024-08-30 00:49:30|14900.95|14820.95|14900.4|14820.4|14900.95|14820.95|14899.32|14819.32|9
1724978980000|2024-08-30 00:49:40|14901.01|14821.01|14901.6|14821.6|14901.6|14821.6|14901.01|14821.01|10
1724978990000|2024-08-30 00:49:50|14901.79|14821.79|14904.96|14824.96|14904.96|14824.96|14901.79|14821.79|8
1724979000000|2024-08-30 00:50:00|14905.51|14825.51|14907.72|14827.72|14907.72|14827.72|14905.51|14825.51|9
1724979010000|2024-08-30 00:50:10|14907.86|14827.86|14907.15|14827.15|14907.97|14827.97|14907.09|14827.09|10
1724979020000|2024-08-30 00:50:20|14907|14827|14909.15|14829.15|14909.2|14829.2|14907|14827|8
1724979030000|2024-08-30 00:50:30|14909.16|14829.16|14911.1|14831.1|14911.1|14831.1|14909.15|14829.15|10
1724979040000|2024-08-30 00:50:40|14911.28|14831.28|14912.27|14832.27|14912.28|14832.28|14911.2|14831.2|10
1724979050000|2024-08-30 00:50:50|14913.14|14833.14|14914.19|14834.19|14915.29|14835.29|14913.14|14833.14|10
1724979060000|2024-08-30 00:51:00|14914.23|14834.23|14916.23|14836.23|14916.24|14836.24|14913.89|14833.89|10
1724979070000|2024-08-30 00:51:10|14916.19|14836.19|14918.74|14838.74|14918.74|14838.74|14916.19|14836.19|10
1724979080000|2024-08-30 00:51:20|14918.92|14838.92|14919.49|14839.49|14919.49|14839.49|14918.92|14838.92|10
1724979090000|2024-08-30 00:51:30|14919.73|14839.73|14920.73|14840.73|14920.77|14840.77|14919.73|14839.73|10
1724979100000|2024-08-30 00:51:40|14920.54|14840.54|14923.4|14843.4|14923.4|14843.4|14920.54|14840.54|9
1724979110000|2024-08-30 00:51:50|14923.43|14843.43|14924.23|14844.23|14924.28|14844.28|14923.43|14843.43|7
1724979120000|2024-08-30 00:52:00|14924.44|14844.44|14923.93|14843.93|14924.81|14844.81|14923.93|14843.93|8
1724979130000|2024-08-30 00:52:10|14924.02|14844.02|14924.31|14844.31|14924.31|14844.31|14923.89|14843.89|9
1724979140000|2024-08-30 00:52:20|14924.5|14844.5|14926.73|14846.73|14926.73|14846.73|14924.5|14844.5|10
1724979150000|2024-08-30 00:52:30|14926.81|14846.81|14926.63|14846.63|14927.06|14847.06|14926.63|14846.63|7
1724979160000|2024-08-30 00:52:40|14926.76|14846.76|14927.16|14847.16|14927.16|14847.16|14926.64|14846.64|9
1724979170000|2024-08-30 00:52:50|14926.91|14846.91|14926.43|14846.43|14927.11|14847.11|14926.43|14846.43|10
1724979180000|2024-08-30 00:53:00|14926.44|14846.44|14926.43|14846.43|14926.49|14846.49|14925.67|14845.67|10
1724979190000|2024-08-30 00:53:10|14926.46|14846.46|14923.8|14843.8|14926.46|14846.46|14923.8|14843.8|9
1724979200000|2024-08-30 00:53:20|14923.33|14843.33|14922.48|14842.48|14923.33|14843.33|14922.48|14842.48|9
1724979210000|2024-08-30 00:53:30|14922.49|14842.49|14922.32|14842.32|14922.49|14842.49|14922|14842|9
1724979220000|2024-08-30 00:53:40|14921.6|14841.6|14920.56|14840.56|14921.6|14841.6|14920.56|14840.56|10
1724979230000|2024-08-30 00:53:50|14920.65|14840.65|14920.13|14840.13|14921.03|14841.03|14920.13|14840.13|9
1724979240000|2024-08-30 00:54:00|14919.98|14839.98|14920.11|14840.11|14920.16|14840.16|14919.77|14839.77|9
1724979250000|2024-08-30 00:54:10|14920.1|14840.1|14920.94|14840.94|14920.94|14840.94|14920.09|14840.09|10
1724979260000|2024-08-30 00:54:20|14920.67|14840.67|14921.67|14841.67|14921.68|14841.68|14920.59|14840.59|10
1724979270000|2024-08-30 00:54:30|14921.5|14841.5|14920.4|14840.4|14922.05|14842.05|14920.4|14840.4|10
1724979280000|2024-08-30 00:54:40|14920.42|14840.42|14920.08|14840.08|14920.42|14840.42|14920.08|14840.08|9
1724979290000|2024-08-30 00:54:50|14920.04|14840.04|14920.64|14840.64|14920.64|14840.64|14920.04|14840.04|10
1724979300000|2024-08-30 00:55:00|14920.6|14840.6|14920.64|14840.64|14920.99|14840.99|14920.47|14840.47|10
1724979310000|2024-08-30 00:55:10|14920.77|14840.77|14919.81|14839.81|14921.46|14841.46|14919.73|14839.73|10
1724979320000|2024-08-30 00:55:20|14919.85|14839.85|14919.38|14839.38|14919.88|14839.88|14919.38|14839.38|10
1724979330000|2024-08-30 00:55:30|14919.86|14839.86|14920.14|14840.14|14920.14|14840.14|14919.8|14839.8|10
1724979340000|2024-08-30 00:55:40|14920.17|14840.17|14921.54|14841.54|14921.54|14841.54|14920.17|14840.17|10
1724979350000|2024-08-30 00:55:50|14921.43|14841.43|14923.04|14843.04|14923.59|14843.59|14921.37|14841.37|10
1724979360000|2024-08-30 00:56:00|14923.06|14843.06|14923.33|14843.33|14923.33|14843.33|14922.88|14842.88|10
1724979370000|2024-08-30 00:56:10|14923.68|14843.68|14923.78|14843.78|14923.81|14843.81|14923.62|14843.62|8
1724979380000|2024-08-30 00:56:20|14923.6|14843.6|14921.42|14841.42|14923.6|14843.6|14921.42|14841.42|9
1724979390000|2024-08-30 00:56:30|14921.39|14841.39|14921.36|14841.36|14921.53|14841.53|14921.28|14841.28|8
1724979400000|2024-08-30 00:56:40|14921.39|14841.39|14920.74|14840.74|14921.39|14841.39|14919.85|14839.85|10
1724979410000|2024-08-30 00:56:50|14920.66|14840.66|14921.9|14841.9|14921.9|14841.9|14920.59|14840.59|10
1724979420000|2024-08-30 00:57:00|14922.36|14842.36|14922.98|14842.98|14923.3|14843.3|14920.41|14840.41|10
1724979430000|2024-08-30 00:57:10|14923.05|14843.05|14918.04|14838.04|14923.05|14843.05|14918.03|14838.03|10
1724979440000|2024-08-30 00:57:20|14918.09|14838.09|14914.81|14834.81|14918.09|14838.09|14914.81|14834.81|8
1724979450000|2024-08-30 00:57:30|14914.24|14834.24|14911.06|14831.06|14914.24|14834.24|14911.04|14831.04|10
1724979460000|2024-08-30 00:57:40|14911.07|14831.07|14910.97|14830.97|14911.12|14831.12|14910.3|14830.3|10
1724979470000|2024-08-30 00:57:50|14911.04|14831.04|14909.5|14829.5|14911.09|14831.09|14909.5|14829.5|9
1724979480000|2024-08-30 00:58:00|14909.39|14829.39|14904.73|14824.73|14909.39|14829.39|14904.73|14824.73|7
1724979490000|2024-08-30 00:58:10|14904.63|14824.63|14902.66|14822.66|14904.63|14824.63|14902.64|14822.64|10
1724979500000|2024-08-30 00:58:20|14902.73|14822.73|14901.01|14821.01|14902.73|14822.73|14901.01|14821.01|10
1724979510000|2024-08-30 00:58:30|14900.9|14820.9|14900.85|14820.85|14900.96|14820.96|14900.5|14820.5|8
1724979520000|2024-08-30 00:58:40|14900.83|14820.83|14900.7|14820.7|14901.24|14821.24|14900.7|14820.7|10
1724979530000|2024-08-30 00:58:50|14900.71|14820.71|14902.65|14822.65|14902.65|14822.65|14900.71|14820.71|10
1724979540000|2024-08-30 00:59:00|14902.54|14822.54|14903.05|14823.05|14903.05|14823.05|14902.48|14822.48|9
1724979550000|2024-08-30 00:59:10|14903.04|14823.04|14904.17|14824.17|14904.17|14824.17|14903.04|14823.04|8
1724979560000|2024-08-30 00:59:20|14904.07|14824.07|14904.85|14824.85|14905.57|14825.57|14904.07|14824.07|8
1724979570000|2024-08-30 00:59:30|14904.84|14824.84|14904.58|14824.58|14904.95|14824.95|14904.57|14824.57|10
1724979580000|2024-08-30 00:59:40|14904.57|14824.57|14904.19|14824.19|14904.57|14824.57|14904.19|14824.19|10
1724979590000|2024-08-30 00:59:50|14904.14|14824.14|14903.74|14823.74|14904.14|14824.14|14903.72|14823.72|7
1724979600000|2024-08-30 01:00:00|14903.76|14823.76|14903.2|14823.2|14903.79|14823.79|14902.83|14822.83|9
1724979610000|2024-08-30 01:00:10|14903.21|14823.21|14899.89|14819.89|14903.21|14823.21|14899.89|14819.89|10
1724979620000|2024-08-30 01:00:20|14899.71|14819.71|14898.7|14818.7|14899.84|14819.84|14898.7|14818.7|10
1724979630000|2024-08-30 01:00:30|14898.48|14818.48|14898.28|14818.28|14898.48|14818.48|14898.13|14818.13|10
1724979640000|2024-08-30 01:00:40|14898.37|14818.37|14897.67|14817.67|14898.39|14818.39|14897.67|14817.67|9
1724979650000|2024-08-30 01:00:50|14897.66|14817.66|14898.19|14818.19|14898.92|14818.92|14897.66|14817.66|9
1724979660000|2024-08-30 01:01:00|14898.08|14818.08|14897.37|14817.37|14898.08|14818.08|14897.37|14817.37|10
1724979670000|2024-08-30 01:01:10|14897.12|14817.12|14898.16|14818.16|14898.16|14818.16|14897.09|14817.09|7
1724979680000|2024-08-30 01:01:20|14898.33|14818.33|14899.07|14819.07|14899.07|14819.07|14898.33|14818.33|9
1724979690000|2024-08-30 01:01:30|14899.35|14819.35|14899.18|14819.18|14899.35|14819.35|14899.04|14819.04|8
1724979700000|2024-08-30 01:01:40|14899.33|14819.33|14899.01|14819.01|14899.34|14819.34|14899.01|14819.01|10
1724979710000|2024-08-30 01:01:50|14898.95|14818.95|14899.96|14819.96|14900|14820|14898.95|14818.95|9
1724979720000|2024-08-30 01:02:00|14900.08|14820.08|14899.82|14819.82|14900.32|14820.32|14899.82|14819.82|8
1724979730000|2024-08-30 01:02:10|14899.83|14819.83|14899.52|14819.52|14899.83|14819.83|14899.11|14819.11|9
1724979740000|2024-08-30 01:02:20|14899.53|14819.53|14899.48|14819.48|14899.65|14819.65|14899.41|14819.41|6
1724979750000|2024-08-30 01:02:30|14899.49|14819.49|14898.9|14818.9|14899.59|14819.59|14898.9|14818.9|8
1724979760000|2024-08-30 01:02:40|14899.11|14819.11|14902.28|14822.28|14902.33|14822.33|14899.06|14819.06|9
1724979770000|2024-08-30 01:02:50|14902.39|14822.39|14906.1|14826.1|14906.1|14826.1|14902.39|14822.39|10
1724979780000|2024-08-30 01:03:00|14906.11|14826.11|14907|14827|14907|14827|14906.11|14826.11|10
1724979790000|2024-08-30 01:03:10|14907.15|14827.15|14905.93|14825.93|14907.15|14827.15|14905.92|14825.92|10
1724979800000|2024-08-30 01:03:20|14906.34|14826.34|14907.74|14827.74|14907.74|14827.74|14906.34|14826.34|9
1724979810000|2024-08-30 01:03:30|14907.8|14827.8|14910.11|14830.11|14910.11|14830.11|14907.8|14827.8|10
1724979820000|2024-08-30 01:03:40|14909.83|14829.83|14909.57|14829.57|14909.92|14829.92|14909.27|14829.27|10
1724979830000|2024-08-30 01:03:50|14909.71|14829.71|14909.95|14829.95|14910.27|14830.27|14909.71|14829.71|10
1724979840000|2024-08-30 01:04:00|14909.92|14829.92|14910.98|14830.98|14911.02|14831.02|14909.9|14829.9|10
1724979850000|2024-08-30 01:04:10|14911.38|14831.38|14913.23|14833.23|14913.23|14833.23|14911.16|14831.16|9
1724979860000|2024-08-30 01:04:20|14913.84|14833.84|14913.71|14833.71|14914.17|14834.17|14913.69|14833.69|9
1724979870000|2024-08-30 01:04:30|14913.69|14833.69|14913.13|14833.13|14913.69|14833.69|14913.13|14833.13|10
1724979880000|2024-08-30 01:04:40|14913.11|14833.11|14913.32|14833.32|14913.61|14833.61|14912.96|14832.96|8
1724979890000|2024-08-30 01:04:50|14913.31|14833.31|14913.29|14833.29|14913.41|14833.41|14913.26|14833.26|9
1724979900000|2024-08-30 01:05:00|14913.38|14833.38|14914.22|14834.22|14914.23|14834.23|14912.99|14832.99|8
1724979910000|2024-08-30 01:05:10|14914.17|14834.17|14913.9|14833.9|14914.17|14834.17|14912.67|14832.67|10
1724979920000|2024-08-30 01:05:20|14914.39|14834.39|14913.83|14833.83|14915.06|14835.06|14913.83|14833.83|9
1724979930000|2024-08-30 01:05:30|14913.77|14833.77|14913.05|14833.05|14913.77|14833.77|14913.05|14833.05|10
1724979940000|2024-08-30 01:05:40|14913.06|14833.06|14911.41|14831.41|14913.06|14833.06|14911.41|14831.41|6
1724979950000|2024-08-30 01:05:50|14910.4|14830.4|14909.69|14829.69|14910.4|14830.4|14909.69|14829.69|9
1724979960000|2024-08-30 01:06:00|14909.68|14829.68|14909.52|14829.52|14909.7|14829.7|14909.2|14829.2|10
1724979970000|2024-08-30 01:06:10|14909.62|14829.62|14909.51|14829.51|14909.66|14829.66|14909.23|14829.23|10
1724979980000|2024-08-30 01:06:20|14909.38|14829.38|14910.61|14830.61|14910.86|14830.86|14909.31|14829.31|9
1724979990000|2024-08-30 01:06:30|14910.71|14830.71|14913.37|14833.37|14913.47|14833.47|14910.71|14830.71|10
1724980000000|2024-08-30 01:06:40|14913.45|14833.45|14915.74|14835.74|14915.75|14835.75|14913.45|14833.45|10
1724980010000|2024-08-30 01:06:50|14915.75|14835.75|14916.15|14836.15|14916.36|14836.36|14915.75|14835.75|8
1724980020000|2024-08-30 01:07:00|14916.65|14836.65|14919.08|14839.08|14919.28|14839.28|14916.65|14836.65|10
1724980030000|2024-08-30 01:07:10|14919.12|14839.12|14918.92|14838.92|14919.88|14839.88|14918.92|14838.92|8
1724980040000|2024-08-30 01:07:20|14918.81|14838.81|14917.33|14837.33|14918.81|14838.81|14917.33|14837.33|7
1724980050000|2024-08-30 01:07:30|14917.4|14837.4|14918.07|14838.07|14918.07|14838.07|14916.36|14836.36|10
1724980060000|2024-08-30 01:07:40|14917.15|14837.15|14915.52|14835.52|14917.15|14837.15|14915.52|14835.52|10
1724980070000|2024-08-30 01:07:50|14914.44|14834.44|14911.72|14831.72|14914.44|14834.44|14911.53|14831.53|10
1724980080000|2024-08-30 01:08:00|14911.71|14831.71|14910.35|14830.35|14911.71|14831.71|14910.09|14830.09|10
1724980090000|2024-08-30 01:08:10|14909.99|14829.99|14909.8|14829.8|14909.99|14829.99|14909.64|14829.64|9
1724980100000|2024-08-30 01:08:20|14909.93|14829.93|14908.92|14828.92|14909.93|14829.93|14908.92|14828.92|10
1724980110000|2024-08-30 01:08:30|14908.64|14828.64|14907.15|14827.15|14908.64|14828.64|14907.15|14827.15|10
1724980120000|2024-08-30 01:08:40|14906.98|14826.98|14906.08|14826.08|14907.43|14827.43|14905.65|14825.65|10
1724980130000|2024-08-30 01:08:50|14905.93|14825.93|14906.21|14826.21|14906.23|14826.23|14905.93|14825.93|10
1724980140000|2024-08-30 01:09:00|14905.94|14825.94|14906.08|14826.08|14906.2|14826.2|14905.39|14825.39|9
1724980150000|2024-08-30 01:09:10|14906.17|14826.17|14905.77|14825.77|14906.47|14826.47|14905.77|14825.77|9
1724980160000|2024-08-30 01:09:20|14905.74|14825.74|14905.46|14825.46|14905.74|14825.74|14905.46|14825.46|9
1724980170000|2024-08-30 01:09:30|14905.55|14825.55|14906.06|14826.06|14906.09|14826.09|14905.49|14825.49|9
1724980180000|2024-08-30 01:09:40|14906.05|14826.05|14906.06|14826.06|14906.1|14826.1|14905.85|14825.85|8
1724980190000|2024-08-30 01:09:50|14906.09|14826.09|14906.48|14826.48|14906.77|14826.77|14905.85|14825.85|10
1724980200000|2024-08-30 01:10:00|14906.89|14826.89|14907.53|14827.53|14907.73|14827.73|14906.73|14826.73|8
1724980210000|2024-08-30 01:10:10|14907.4|14827.4|14906.91|14826.91|14907.64|14827.64|14906.91|14826.91|9
1724980220000|2024-08-30 01:10:20|14907.29|14827.29|14907.49|14827.49|14907.49|14827.49|14907.29|14827.29|7
1724980230000|2024-08-30 01:10:30|14907.36|14827.36|14907.59|14827.59|14907.61|14827.61|14906.99|14826.99|9
1724980240000|2024-08-30 01:10:40|14907.61|14827.61|14906.81|14826.81|14907.64|14827.64|14906.81|14826.81|10
1724980250000|2024-08-30 01:10:50|14906.74|14826.74|14906.25|14826.25|14906.86|14826.86|14906.25|14826.25|10
1724980260000|2024-08-30 01:11:00|14906.11|14826.11|14904.35|14824.35|14906.11|14826.11|14904.27|14824.27|10
1724980270000|2024-08-30 01:11:10|14904.03|14824.03|14903.87|14823.87|14904.06|14824.06|14903.8|14823.8|10
1724980280000|2024-08-30 01:11:20|14904.09|14824.09|14908.53|14828.53|14908.53|14828.53|14904.09|14824.09|10
1724980290000|2024-08-30 01:11:30|14908.59|14828.59|14908.96|14828.96|14908.96|14828.96|14908.52|14828.52|9
1724980300000|2024-08-30 01:11:40|14909.01|14829.01|14910.42|14830.42|14910.59|14830.59|14909.01|14829.01|10
1724980310000|2024-08-30 01:11:50|14910.53|14830.53|14910.97|14830.97|14912.72|14832.72|14910.53|14830.53|9
1724980320000|2024-08-30 01:12:00|14911.16|14831.16|14911.33|14831.33|14911.5|14831.5|14911.16|14831.16|7
1724980330000|2024-08-30 01:12:10|14911.48|14831.48|14911.01|14831.01|14911.92|14831.92|14910.8|14830.8|10
1724980340000|2024-08-30 01:12:20|14911.11|14831.11|14910.31|14830.31|14911.11|14831.11|14910.31|14830.31|9
1724980350000|2024-08-30 01:12:30|14909.52|14829.52|14908.17|14828.17|14909.74|14829.74|14907.94|14827.94|9
1724980360000|2024-08-30 01:12:40|14908.09|14828.09|14909.94|14829.94|14909.94|14829.94|14908.09|14828.09|9
1724980370000|2024-08-30 01:12:50|14909.95|14829.95|14911.09|14831.09|14911.09|14831.09|14909.93|14829.93|8
1724980380000|2024-08-30 01:13:00|14911.11|14831.11|14909.8|14829.8|14911.11|14831.11|14909.8|14829.8|10
1724980390000|2024-08-30 01:13:10|14909.72|14829.72|14909.81|14829.81|14910.01|14830.01|14909.72|14829.72|8
1724980400000|2024-08-30 01:13:20|14909.92|14829.92|14908.99|14828.99|14909.98|14829.98|14908.97|14828.97|10
1724980410000|2024-08-30 01:13:30|14909.69|14829.69|14910.53|14830.53|14910.53|14830.53|14909.55|14829.55|8
1724980420000|2024-08-30 01:13:40|14910.41|14830.41|14911.22|14831.22|14911.22|14831.22|14910.4|14830.4|9
1724980430000|2024-08-30 01:13:50|14911.4|14831.4|14912.59|14832.59|14912.59|14832.59|14911.4|14831.4|8
1724980440000|2024-08-30 01:14:00|14912.87|14832.87|14913.93|14833.93|14913.99|14833.99|14912.87|14832.87|9
1724980450000|2024-08-30 01:14:10|14914|14834|14912.1|14832.1|14914|14834|14912.1|14832.1|8
1724980460000|2024-08-30 01:14:20|14911.12|14831.12|14910.52|14830.52|14911.22|14831.22|14910.51|14830.51|6
1724980470000|2024-08-30 01:14:30|14910.51|14830.51|14910.27|14830.27|14910.55|14830.55|14910.27|14830.27|4
1724980480000|2024-08-30 01:14:40|14910.2|14830.2|14909.77|14829.77|14910.2|14830.2|14909.77|14829.77|5
1724980490000|2024-08-30 01:14:50|14910.27|14830.27|14910.78|14830.78|14910.78|14830.78|14910.27|14830.27|3
1724980500000|2024-08-30 01:15:00|14910.79|14830.79|14909.05|14829.05|14910.79|14830.79|14909.02|14829.02|7
1724980510000|2024-08-30 01:15:10|14908.37|14828.37|14908.01|14828.01|14908.37|14828.37|14908.01|14828.01|8
1724980520000|2024-08-30 01:15:20|14908.11|14828.11|14907.75|14827.75|14908.17|14828.17|14907.65|14827.65|9
1724980530000|2024-08-30 01:15:30|14907.72|14827.72|14906.93|14826.93|14907.78|14827.78|14906.93|14826.93|10
1724980540000|2024-08-30 01:15:40|14906.94|14826.94|14900.21|14820.21|14906.94|14826.94|14900.21|14820.21|10
1724980550000|2024-08-30 01:15:50|14899.88|14819.88|14899.8|14819.8|14899.88|14819.88|14899.21|14819.21|10
1724980560000|2024-08-30 01:16:00|14899.78|14819.78|14898.56|14818.56|14899.79|14819.79|14898.56|14818.56|7
1724980570000|2024-08-30 01:16:10|14898.5|14818.5|14898.12|14818.12|14898.56|14818.56|14897.84|14817.84|9
1724980580000|2024-08-30 01:16:20|14897.78|14817.78|14896.44|14816.44|14897.78|14817.78|14894.37|14814.37|9
1724980590000|2024-08-30 01:16:30|14896.81|14816.81|14895.85|14815.85|14897.15|14817.15|14895.85|14815.85|10
1724980600000|2024-08-30 01:16:40|14895.64|14815.64|14895.43|14815.43|14895.86|14815.86|14895.42|14815.42|9
1724980610000|2024-08-30 01:16:50|14895.29|14815.29|14894.58|14814.58|14895.29|14815.29|14894.45|14814.45|10
1724980620000|2024-08-30 01:17:00|14894.6|14814.6|14895.42|14815.42|14895.42|14815.42|14894.6|14814.6|7
1724980630000|2024-08-30 01:17:10|14895.47|14815.47|14897.46|14817.46|14897.46|14817.46|14895.1|14815.1|10
1724980640000|2024-08-30 01:17:20|14897.38|14817.38|14899.51|14819.51|14899.51|14819.51|14897.38|14817.38|10
1724980650000|2024-08-30 01:17:30|14899.6|14819.6|14901.67|14821.67|14901.67|14821.67|14899.6|14819.6|10
1724980660000|2024-08-30 01:17:40|14901.68|14821.68|14901.7|14821.7|14901.7|14821.7|14901.55|14821.55|8
1724980670000|2024-08-30 01:17:50|14901.71|14821.71|14902.53|14822.53|14902.53|14822.53|14901.71|14821.71|10
1724980680000|2024-08-30 01:18:00|14902.62|14822.62|14902.71|14822.71|14902.71|14822.71|14902.47|14822.47|10
1724980690000|2024-08-30 01:18:10|14902.73|14822.73|14902.2|14822.2|14902.77|14822.77|14902.2|14822.2|10
1724980700000|2024-08-30 01:18:20|14902.17|14822.17|14901.84|14821.84|14902.29|14822.29|14901.84|14821.84|9
1724980710000|2024-08-30 01:18:30|14901.83|14821.83|14905.27|14825.27|14906.99|14826.99|14901.49|14821.49|9
1724980720000|2024-08-30 01:18:40|14904.13|14824.13|14899.66|14819.66|14904.13|14824.13|14899.66|14819.66|10
1724980730000|2024-08-30 01:18:50|14899.42|14819.42|14898.78|14818.78|14899.45|14819.45|14898.78|14818.78|9
1724980740000|2024-08-30 01:19:00|14898.86|14818.86|14898.56|14818.56|14898.98|14818.98|14898.56|14818.56|8
1724980750000|2024-08-30 01:19:10|14898.57|14818.57|14897.22|14817.22|14898.91|14818.91|14897.22|14817.22|9
1724980760000|2024-08-30 01:19:20|14896.86|14816.86|14896.99|14816.99|14897.4|14817.4|14896.57|14816.57|9
1724980770000|2024-08-30 01:19:30|14896.77|14816.77|14896.18|14816.18|14896.77|14816.77|14895.73|14815.73|10
1724980780000|2024-08-30 01:19:40|14896.37|14816.37|14896.01|14816.01|14897.17|14817.17|14896.01|14816.01|10
1724980790000|2024-08-30 01:19:50|14895.99|14815.99|14894.7|14814.7|14895.99|14815.99|14894.69|14814.69|9
1724980800000|2024-08-30 01:20:00|14894.83|14814.83|14893.44|14813.44|14894.86|14814.86|14893.33|14813.33|9
1724980810000|2024-08-30 01:20:10|14893.35|14813.35|14894.25|14814.25|14894.33|14814.33|14893.35|14813.35|10
1724980820000|2024-08-30 01:20:20|14894.29|14814.29|14897.63|14817.63|14897.82|14817.82|14894.29|14814.29|10
1724980830000|2024-08-30 01:20:30|14897.66|14817.66|14900.51|14820.51|14900.66|14820.66|14897.66|14817.66|9
1724980840000|2024-08-30 01:20:40|14900.47|14820.47|14899.63|14819.63|14900.47|14820.47|14899.53|14819.53|8
1724980850000|2024-08-30 01:20:50|14899.71|14819.71|14897.97|14817.97|14899.76|14819.76|14897.84|14817.84|9
1724980860000|2024-08-30 01:21:00|14897.72|14817.72|14897|14817|14897.85|14817.85|14897|14817|10
1724980870000|2024-08-30 01:21:10|14896.94|14816.94|14895.66|14815.66|14897.27|14817.27|14895.51|14815.51|10
1724980880000|2024-08-30 01:21:20|14895.37|14815.37|14896.12|14816.12|14896.18|14816.18|14895.37|14815.37|9
1724980890000|2024-08-30 01:21:30|14896.23|14816.23|14896.95|14816.95|14896.95|14816.95|14896.23|14816.23|10
1724980900000|2024-08-30 01:21:40|14896.97|14816.97|14896.09|14816.09|14896.98|14816.98|14896.06|14816.06|8
1724980910000|2024-08-30 01:21:50|14896.44|14816.44|14896.42|14816.42|14896.62|14816.62|14896.34|14816.34|9
1724980920000|2024-08-30 01:22:00|14896.24|14816.24|14895.56|14815.56|14896.24|14816.24|14895.1|14815.1|8
1724980930000|2024-08-30 01:22:10|14894.98|14814.98|14893.54|14813.54|14894.98|14814.98|14893.54|14813.54|10
1724980940000|2024-08-30 01:22:20|14893.51|14813.51|14892.66|14812.66|14893.52|14813.52|14892.65|14812.65|9
1724980950000|2024-08-30 01:22:30|14892.57|14812.57|14889.59|14809.59|14892.57|14812.57|14889.59|14809.59|10
1724980960000|2024-08-30 01:22:40|14887.87|14807.87|14886.53|14806.53|14887.87|14807.87|14886.53|14806.53|10
1724980970000|2024-08-30 01:22:50|14886.65|14806.65|14884.31|14804.31|14886.65|14806.65|14884.29|14804.29|10
1724980980000|2024-08-30 01:23:00|14884.29|14804.29|14883.93|14803.93|14884.49|14804.49|14883.93|14803.93|10
1724980990000|2024-08-30 01:23:10|14883.76|14803.76|14882.15|14802.15|14883.76|14803.76|14882.15|14802.15|10
1724981000000|2024-08-30 01:23:20|14881.64|14801.64|14878.88|14798.88|14881.64|14801.64|14878.88|14798.88|10
1724981010000|2024-08-30 01:23:30|14878.67|14798.67|14878.68|14798.68|14879.44|14799.44|14877.72|14797.72|10
1724981020000|2024-08-30 01:23:40|14878.49|14798.49|14881.13|14801.13|14881.45|14801.45|14878.49|14798.49|10
1724981030000|2024-08-30 01:23:50|14881.12|14801.12|14881.36|14801.36|14881.36|14801.36|14881.03|14801.03|7
1724981040000|2024-08-30 01:24:00|14881.43|14801.43|14881.91|14801.91|14881.91|14801.91|14881.34|14801.34|10
1724981050000|2024-08-30 01:24:10|14881.95|14801.95|14881.58|14801.58|14882.6|14802.6|14881.58|14801.58|10
1724981060000|2024-08-30 01:24:20|14881.32|14801.32|14878.9|14798.9|14881.32|14801.32|14878.9|14798.9|10
1724981070000|2024-08-30 01:24:30|14878.81|14798.81|14878.03|14798.03|14878.81|14798.81|14878.03|14798.03|9
1724981080000|2024-08-30 01:24:40|14878.18|14798.18|14877.85|14797.85|14879.2|14799.2|14877.85|14797.85|8
1724981090000|2024-08-30 01:24:50|14877.94|14797.94|14877.59|14797.59|14877.98|14797.98|14876.97|14796.97|9
1724981100000|2024-08-30 01:25:00|14877.56|14797.56|14878.06|14798.06|14878.06|14798.06|14877.56|14797.56|9
1724981110000|2024-08-30 01:25:10|14878.07|14798.07|14880.3|14800.3|14880.39|14800.39|14877.63|14797.63|10
1724981120000|2024-08-30 01:25:20|14880.21|14800.21|14881.59|14801.59|14881.59|14801.59|14880.15|14800.15|9
1724981130000|2024-08-30 01:25:30|14881.24|14801.24|14883.11|14803.11|14883.11|14803.11|14880.95|14800.95|10
1724981140000|2024-08-30 01:25:40|14883.52|14803.52|14884.43|14804.43|14884.43|14804.43|14883.17|14803.17|9
1724981150000|2024-08-30 01:25:50|14884.47|14804.47|14888.94|14808.94|14888.94|14808.94|14884.47|14804.47|10
1724981160000|2024-08-30 01:26:00|14890.09|14810.09|14891.84|14811.84|14891.84|14811.84|14890.09|14810.09|10
1724981170000|2024-08-30 01:26:10|14892.79|14812.79|14892.59|14812.59|14892.79|14812.79|14892.27|14812.27|8
1724981180000|2024-08-30 01:26:20|14892.81|14812.81|14893.33|14813.33|14893.33|14813.33|14892.3|14812.3|8
1724981190000|2024-08-30 01:26:30|14893.66|14813.66|14889.81|14809.81|14894.57|14814.57|14889.81|14809.81|10
1724981200000|2024-08-30 01:26:40|14889.71|14809.71|14887.23|14807.23|14889.71|14809.71|14887.23|14807.23|10
1724981210000|2024-08-30 01:26:50|14886.22|14806.22|14884.05|14804.05|14886.22|14806.22|14884.01|14804.01|10
1724981220000|2024-08-30 01:27:00|14884.2|14804.2|14871.69|14791.69|14884.2|14804.2|14871.69|14791.69|10
1724981230000|2024-08-30 01:27:10|14871.38|14791.38|14871.27|14791.27|14871.38|14791.38|14870.25|14790.25|10
1724981240000|2024-08-30 01:27:20|14870.15|14790.15|14867.07|14787.07|14870.15|14790.15|14867.07|14787.07|8
1724981250000|2024-08-30 01:27:30|14866.34|14786.34|14859.74|14779.74|14866.34|14786.34|14859.74|14779.74|10
1724981260000|2024-08-30 01:27:40|14859.65|14779.65|14855.52|14775.52|14859.87|14779.87|14855.52|14775.52|10
1724981270000|2024-08-30 01:27:50|14855.2|14775.2|14855.22|14775.22|14856.16|14776.16|14855.17|14775.17|10
1724981280000|2024-08-30 01:28:00|14855.15|14775.15|14853|14773|14855.36|14775.36|14853|14773|9
1724981290000|2024-08-30 01:28:10|14852.51|14772.51|14852.6|14772.6|14853.34|14773.34|14852.51|14772.51|10
1724981300000|2024-08-30 01:28:20|14852.66|14772.66|14852.55|14772.55|14852.66|14772.66|14852.28|14772.28|8
1724981310000|2024-08-30 01:28:30|14852.86|14772.86|14854.66|14774.66|14855.04|14775.04|14852.86|14772.86|10
1724981320000|2024-08-30 01:28:40|14854.68|14774.68|14852.29|14772.29|14854.68|14774.68|14852.29|14772.29|9
1724981330000|2024-08-30 01:28:50|14852.56|14772.56|14851.93|14771.93|14852.74|14772.74|14851.93|14771.93|9
1724981340000|2024-08-30 01:29:00|14851.72|14771.72|14848.01|14768.01|14851.72|14771.72|14847.89|14767.89|10
1724981350000|2024-08-30 01:29:10|14848.03|14768.03|14850.08|14770.08|14850.08|14770.08|14847.95|14767.95|10
1724981360000|2024-08-30 01:29:20|14850.13|14770.13|14851.72|14771.72|14851.72|14771.72|14849.89|14769.89|9
1724981370000|2024-08-30 01:29:30|14851.96|14771.96|14849.67|14769.67|14852.07|14772.07|14849.42|14769.42|10
1724981380000|2024-08-30 01:29:40|14849.95|14769.95|14850.28|14770.28|14850.96|14770.96|14849.95|14769.95|10
1724981390000|2024-08-30 01:29:50|14850.29|14770.29|14851.45|14771.45|14851.47|14771.47|14850.29|14770.29|10
1724981400000|2024-08-30 01:30:00|14851.32|14771.32|14850.82|14770.82|14851.33|14771.33|14850.65|14770.65|10
1724981410000|2024-08-30 01:30:10|14850.64|14770.64|14849.79|14769.79|14850.65|14770.65|14849.38|14769.38|10
1724981420000|2024-08-30 01:30:20|14849.93|14769.93|14850.86|14770.86|14851.51|14771.51|14849.93|14769.93|10
1724981430000|2024-08-30 01:30:30|14850.67|14770.67|14849.24|14769.24|14850.67|14770.67|14848.88|14768.88|9
1724981440000|2024-08-30 01:30:40|14849.62|14769.62|14853.26|14773.26|14853.26|14773.26|14849.62|14769.62|10
1724981450000|2024-08-30 01:30:50|14853.68|14773.68|14857.61|14777.61|14857.89|14777.89|14853.68|14773.68|10
1724981460000|2024-08-30 01:31:00|14857.92|14777.92|14859.47|14779.47|14859.6|14779.6|14857.56|14777.56|8
1724981470000|2024-08-30 01:31:10|14859.41|14779.41|14862.49|14782.49|14862.49|14782.49|14859.41|14779.41|9
1724981480000|2024-08-30 01:31:20|14862.68|14782.68|14859.19|14779.19|14863|14783|14859.19|14779.19|10
1724981490000|2024-08-30 01:31:30|14859.04|14779.04|14857.78|14777.78|14859.04|14779.04|14857.78|14777.78|7
1724981500000|2024-08-30 01:31:40|14856.93|14776.93|14856|14776|14857.21|14777.21|14855.3|14775.3|10
1724981510000|2024-08-30 01:31:50|14856.31|14776.31|14855.88|14775.88|14856.56|14776.56|14855.88|14775.88|10
1724981520000|2024-08-30 01:32:00|14855.76|14775.76|14854.62|14774.62|14856.4|14776.4|14854.62|14774.62|10
1724981530000|2024-08-30 01:32:10|14854.88|14774.88|14854.59|14774.59|14854.88|14774.88|14854.35|14774.35|10
1724981540000|2024-08-30 01:32:20|14854.44|14774.44|14853|14773|14854.44|14774.44|14853|14773|10
1724981550000|2024-08-30 01:32:30|14852.35|14772.35|14852.12|14772.12|14852.72|14772.72|14852.06|14772.06|9
1724981560000|2024-08-30 01:32:40|14851.98|14771.98|14850.76|14770.76|14851.98|14771.98|14850.61|14770.61|10
1724981570000|2024-08-30 01:32:50|14851|14771|14852.23|14772.23|14852.23|14772.23|14851|14771|8
1724981580000|2024-08-30 01:33:00|14852.46|14772.46|14853.73|14773.73|14853.81|14773.81|14852.46|14772.46|9
1724981590000|2024-08-30 01:33:10|14853.69|14773.69|14854.37|14774.37|14854.75|14774.75|14853.45|14773.45|10
1724981600000|2024-08-30 01:33:20|14854.22|14774.22|14851.7|14771.7|14854.87|14774.87|14851.7|14771.7|10
1724981610000|2024-08-30 01:33:30|14851.45|14771.45|14846.21|14766.21|14851.45|14771.45|14846.21|14766.21|10
1724981620000|2024-08-30 01:33:40|14846.15|14766.15|14844.39|14764.39|14846.32|14766.32|14844.39|14764.39|10
1724981630000|2024-08-30 01:33:50|14844.16|14764.16|14843.82|14763.82|14844.31|14764.31|14843.82|14763.82|10
1724981640000|2024-08-30 01:34:00|14843.84|14763.84|14837.61|14757.61|14843.84|14763.84|14837.61|14757.61|10
1724981650000|2024-08-30 01:34:10|14838.3|14758.3|14839.88|14759.88|14839.88|14759.88|14837.94|14757.94|10
1724981660000|2024-08-30 01:34:20|14840.25|14760.25|14841.51|14761.51|14841.63|14761.63|14840.22|14760.22|9
1724981670000|2024-08-30 01:34:30|14841.49|14761.49|14842.45|14762.45|14842.72|14762.72|14840.94|14760.94|9
1724981680000|2024-08-30 01:34:40|14842.29|14762.29|14845.96|14765.96|14845.96|14765.96|14842.29|14762.29|10
1724981690000|2024-08-30 01:34:50|14846.19|14766.19|14850.96|14770.96|14850.96|14770.96|14846.19|14766.19|10
1724981700000|2024-08-30 01:35:00|14852.05|14772.05|14855.3|14775.3|14855.3|14775.3|14852.05|14772.05|9
1724981710000|2024-08-30 01:35:10|14855.4|14775.4|14859.27|14779.27|14859.27|14779.27|14855.4|14775.4|10
1724981720000|2024-08-30 01:35:20|14859.5|14779.5|14865.96|14785.96|14865.96|14785.96|14859.5|14779.5|10
1724981730000|2024-08-30 01:35:30|14866|14786|14866.94|14786.94|14866.94|14786.94|14865.87|14785.87|10
1724981740000|2024-08-30 01:35:40|14866.99|14786.99|14873.26|14793.26|14873.26|14793.26|14866.98|14786.98|10
1724981750000|2024-08-30 01:35:50|14873.15|14793.15|14873.91|14793.91|14874.58|14794.58|14873.1|14793.1|10
1724981760000|2024-08-30 01:36:00|14874.44|14794.44|14877.36|14797.36|14877.36|14797.36|14874.35|14794.35|10
1724981770000|2024-08-30 01:36:10|14877.19|14797.19|14880.83|14800.83|14880.83|14800.83|14877.19|14797.19|9
1724981780000|2024-08-30 01:36:20|14881.39|14801.39|14880.52|14800.52|14881.81|14801.81|14880.43|14800.43|9
1724981790000|2024-08-30 01:36:30|14880.51|14800.51|14877.06|14797.06|14880.51|14800.51|14877.06|14797.06|9
1724981800000|2024-08-30 01:36:40|14877.03|14797.03|14878.45|14798.45|14881.33|14801.33|14877.03|14797.03|10
1724981810000|2024-08-30 01:36:50|14878.46|14798.46|14876.24|14796.24|14878.46|14798.46|14876.24|14796.24|10
1724981820000|2024-08-30 01:37:00|14876.72|14796.72|14879.48|14799.48|14879.48|14799.48|14876.72|14796.72|10
1724981830000|2024-08-30 01:37:10|14879.47|14799.47|14881.12|14801.12|14881.12|14801.12|14879.37|14799.37|10
1724981840000|2024-08-30 01:37:20|14881.42|14801.42|14881.05|14801.05|14881.42|14801.42|14880.85|14800.85|9
1724981850000|2024-08-30 01:37:30|14881.3|14801.3|14885.41|14805.41|14885.64|14805.64|14881.3|14801.3|7
1724981860000|2024-08-30 01:37:40|14885.36|14805.36|14883.05|14803.05|14885.36|14805.36|14880.46|14800.46|10
1724981870000|2024-08-30 01:37:50|14882.88|14802.88|14883.63|14803.63|14883.69|14803.69|14882.8|14802.8|10
1724981880000|2024-08-30 01:38:00|14883.83|14803.83|14885.34|14805.34|14885.36|14805.36|14883.38|14803.38|9
1724981890000|2024-08-30 01:38:10|14885.58|14805.58|14886.15|14806.15|14886.29|14806.29|14884.71|14804.71|10
1724981900000|2024-08-30 01:38:20|14886.91|14806.91|14889.5|14809.5|14889.5|14809.5|14886.91|14806.91|9
1724981910000|2024-08-30 01:38:30|14889.52|14809.52|14889.32|14809.32|14890.41|14810.41|14889.1|14809.1|10
1724981920000|2024-08-30 01:38:40|14889.39|14809.39|14889.72|14809.72|14889.73|14809.73|14889.39|14809.39|9
1724981930000|2024-08-30 01:38:50|14889.88|14809.88|14888.4|14808.4|14889.89|14809.89|14888.4|14808.4|8
1724981940000|2024-08-30 01:39:00|14888.48|14808.48|14887.37|14807.37|14888.48|14808.48|14887.37|14807.37|10
1724981950000|2024-08-30 01:39:10|14887.14|14807.14|14883.62|14803.62|14887.14|14807.14|14883.36|14803.36|9
1724981960000|2024-08-30 01:39:20|14883.03|14803.03|14883.09|14803.09|14883.88|14803.88|14882.87|14802.87|9
1724981970000|2024-08-30 01:39:30|14883.5|14803.5|14883.23|14803.23|14883.58|14803.58|14882.7|14802.7|10
1724981980000|2024-08-30 01:39:40|14883.26|14803.26|14883.63|14803.63|14883.79|14803.79|14883.26|14803.26|8
1724981990000|2024-08-30 01:39:50|14883.6|14803.6|14883.73|14803.73|14884.12|14804.12|14883.6|14803.6|10
1724982000000|2024-08-30 01:40:00|14883.74|14803.74|14884.18|14804.18|14884.18|14804.18|14883.59|14803.59|10
1724982010000|2024-08-30 01:40:10|14884.44|14804.44|14885.17|14805.17|14885.33|14805.33|14884.44|14804.44|10
1724982020000|2024-08-30 01:40:20|14885.1|14805.1|14885.88|14805.88|14885.88|14805.88|14884.99|14804.99|10
1724982030000|2024-08-30 01:40:30|14885.86|14805.86|14885.49|14805.49|14886.18|14806.18|14885.43|14805.43|9
1724982040000|2024-08-30 01:40:40|14885.51|14805.51|14887.04|14807.04|14887.04|14807.04|14885.51|14805.51|10
1724982050000|2024-08-30 01:40:50|14887.24|14807.24|14887.8|14807.8|14888.08|14808.08|14886.82|14806.82|10
1724982060000|2024-08-30 01:41:00|14887.73|14807.73|14887.03|14807.03|14887.73|14807.73|14886.88|14806.88|9
1724982070000|2024-08-30 01:41:10|14886.91|14806.91|14885.67|14805.67|14886.91|14806.91|14885.67|14805.67|10
1724982080000|2024-08-30 01:41:20|14885.26|14805.26|14883.4|14803.4|14885.35|14805.35|14883.3|14803.3|10
1724982090000|2024-08-30 01:41:30|14883.51|14803.51|14886.27|14806.27|14886.27|14806.27|14883.51|14803.51|10
1724982100000|2024-08-30 01:41:40|14885.84|14805.84|14885.07|14805.07|14886.48|14806.48|14885.07|14805.07|10
1724982110000|2024-08-30 01:41:50|14885.05|14805.05|14885|14805|14885.34|14805.34|14884.96|14804.96|10
1724982120000|2024-08-30 01:42:00|14885.14|14805.14|14885.25|14805.25|14885.25|14805.25|14884.66|14804.66|10
1724982130000|2024-08-30 01:42:10|14886.53|14806.53|14887.52|14807.52|14888.05|14808.05|14886.53|14806.53|10
1724982140000|2024-08-30 01:42:20|14887.51|14807.51|14887.1|14807.1|14887.57|14807.57|14886.99|14806.99|9
1724982150000|2024-08-30 01:42:30|14887.09|14807.09|14885.98|14805.98|14887.09|14807.09|14885.62|14805.62|10
1724982160000|2024-08-30 01:42:40|14885.7|14805.7|14886.83|14806.83|14886.83|14806.83|14885.7|14805.7|10
1724982170000|2024-08-30 01:42:50|14886.74|14806.74|14887.63|14807.63|14887.63|14807.63|14886.73|14806.73|10
1724982180000|2024-08-30 01:43:00|14887.3|14807.3|14888.39|14808.39|14888.57|14808.57|14887.3|14807.3|9
1724982190000|2024-08-30 01:43:10|14888.41|14808.41|14888.41|14808.41|14889.05|14809.05|14888.41|14808.41|10
1724982200000|2024-08-30 01:43:20|14888.98|14808.98|14889.72|14809.72|14889.72|14809.72|14888.53|14808.53|9
1724982210000|2024-08-30 01:43:30|14889.95|14809.95|14889.98|14809.98|14890.17|14810.17|14889.54|14809.54|10
1724982220000|2024-08-30 01:43:40|14890.2|14810.2|14888.03|14808.03|14890.27|14810.27|14887.91|14807.91|10
1724982230000|2024-08-30 01:43:50|14888.02|14808.02|14885.58|14805.58|14888.02|14808.02|14885.58|14805.58|10
1724982240000|2024-08-30 01:44:00|14885.42|14805.42|14885.21|14805.21|14885.71|14805.71|14885.21|14805.21|10
1724982250000|2024-08-30 01:44:10|14885.32|14805.32|14884.66|14804.66|14885.32|14805.32|14884.43|14804.43|10
1724982260000|2024-08-30 01:44:20|14884.63|14804.63|14885|14805|14885.26|14805.26|14884.63|14804.63|9
1724982270000|2024-08-30 01:44:30|14884.83|14804.83|14881.79|14801.79|14884.83|14804.83|14881.79|14801.79|10
1724982280000|2024-08-30 01:44:40|14881.78|14801.78|14880.49|14800.49|14881.78|14801.78|14880.38|14800.38|9
1724982290000|2024-08-30 01:44:50|14880.46|14800.46|14880.7|14800.7|14881.08|14801.08|14880.4|14800.4|9
1724982300000|2024-08-30 01:45:00|14880.69|14800.69|14880.16|14800.16|14880.69|14800.69|14880.16|14800.16|10
1724982310000|2024-08-30 01:45:10|14880.11|14800.11|14877.55|14797.55|14880.11|14800.11|14877.45|14797.45|10
1724982320000|2024-08-30 01:45:20|14877.57|14797.57|14874.87|14794.87|14877.57|14797.57|14874.87|14794.87|10
1724982330000|2024-08-30 01:45:30|14874.71|14794.71|14873.4|14793.4|14875.97|14795.97|14872.81|14792.81|10
1724982340000|2024-08-30 01:45:40|14873.72|14793.72|14876.91|14796.91|14876.91|14796.91|14873.11|14793.11|10
1724982350000|2024-08-30 01:45:50|14877.14|14797.14|14875.52|14795.52|14877.59|14797.59|14874.73|14794.73|9
1724982360000|2024-08-30 01:46:00|14875.69|14795.69|14876.93|14796.93|14876.93|14796.93|14875.69|14795.69|10
1724982370000|2024-08-30 01:46:10|14876.57|14796.57|14877.73|14797.73|14877.73|14797.73|14876.31|14796.31|10
1724982380000|2024-08-30 01:46:20|14877.76|14797.76|14880.11|14800.11|14880.17|14800.17|14877.76|14797.76|10
1724982390000|2024-08-30 01:46:30|14880.07|14800.07|14880.16|14800.16|14880.36|14800.36|14879.42|14799.42|10
1724982400000|2024-08-30 01:46:40|14880.33|14800.33|14880.55|14800.55|14880.76|14800.76|14880.02|14800.02|10
1724982410000|2024-08-30 01:46:50|14880.42|14800.42|14880.99|14800.99|14881.08|14801.08|14880.42|14800.42|10
1724982420000|2024-08-30 01:47:00|14880.94|14800.94|14881.81|14801.81|14881.81|14801.81|14880.8|14800.8|10
1724982430000|2024-08-30 01:47:10|14882.17|14802.17|14883.58|14803.58|14883.58|14803.58|14882.17|14802.17|10
1724982440000|2024-08-30 01:47:20|14884.24|14804.24|14885.76|14805.76|14885.81|14805.81|14884.24|14804.24|10
1724982450000|2024-08-30 01:47:30|14885.99|14805.99|14886.33|14806.33|14886.62|14806.62|14885.82|14805.82|10
1724982460000|2024-08-30 01:47:40|14886.92|14806.92|14887.85|14807.85|14887.85|14807.85|14886.92|14806.92|8
1724982470000|2024-08-30 01:47:50|14887.86|14807.86|14887.75|14807.75|14887.86|14807.86|14887.39|14807.39|10
1724982480000|2024-08-30 01:48:00|14887.99|14807.99|14887.67|14807.67|14887.99|14807.99|14887.45|14807.45|9
1724982490000|2024-08-30 01:48:10|14887.77|14807.77|14888.56|14808.56|14888.56|14808.56|14887.73|14807.73|8
1724982500000|2024-08-30 01:48:20|14888.65|14808.65|14887.68|14807.68|14888.7|14808.7|14887.55|14807.55|10
1724982510000|2024-08-30 01:48:30|14887.21|14807.21|14888.13|14808.13|14888.13|14808.13|14886.94|14806.94|9
1724982520000|2024-08-30 01:48:40|14888.56|14808.56|14888.46|14808.46|14889.01|14809.01|14888.4|14808.4|10
1724982530000|2024-08-30 01:48:50|14888.49|14808.49|14888.43|14808.43|14888.49|14808.49|14887.86|14807.86|9
1724982540000|2024-08-30 01:49:00|14888.64|14808.64|14888.17|14808.17|14888.64|14808.64|14888|14808|9
1724982550000|2024-08-30 01:49:10|14888.11|14808.11|14887.73|14807.73|14888.11|14808.11|14887.45|14807.45|8
1724982560000|2024-08-30 01:49:20|14887.72|14807.72|14887.11|14807.11|14887.78|14807.78|14887.1|14807.1|10
1724982570000|2024-08-30 01:49:30|14887.09|14807.09|14885.29|14805.29|14887.09|14807.09|14885.22|14805.22|10
1724982580000|2024-08-30 01:49:40|14885.33|14805.33|14884.73|14804.73|14885.33|14805.33|14884.44|14804.44|10
1724982590000|2024-08-30 01:49:50|14884.6|14804.6|14884.75|14804.75|14885.04|14805.04|14884.5|14804.5|10
1724982600000|2024-08-30 01:50:00|14884.07|14804.07|14883.89|14803.89|14884.19|14804.19|14883.89|14803.89|9
1724982610000|2024-08-30 01:50:10|14883.84|14803.84|14884.56|14804.56|14884.56|14804.56|14883.83|14803.83|7
1724982620000|2024-08-30 01:50:20|14884.31|14804.31|14886.36|14806.36|14886.36|14806.36|14884.19|14804.19|9
1724982630000|2024-08-30 01:50:30|14886.44|14806.44|14890.28|14810.28|14890.28|14810.28|14885.86|14805.86|9
1724982640000|2024-08-30 01:50:40|14890.57|14810.57|14890.21|14810.21|14890.57|14810.57|14889.57|14809.57|10
1724982650000|2024-08-30 01:50:50|14890.22|14810.22|14892.05|14812.05|14892.05|14812.05|14890.22|14810.22|10
1724982660000|2024-08-30 01:51:00|14891.14|14811.14|14889.58|14809.58|14891.14|14811.14|14889.58|14809.58|9
1724982670000|2024-08-30 01:51:10|14890.03|14810.03|14891.33|14811.33|14891.33|14811.33|14890.03|14810.03|10
1724982680000|2024-08-30 01:51:20|14891.5|14811.5|14893.17|14813.17|14893.17|14813.17|14891.5|14811.5|10
1724982690000|2024-08-30 01:51:30|14894.21|14814.21|14894.97|14814.97|14894.97|14814.97|14894.13|14814.13|9
1724982700000|2024-08-30 01:51:40|14895.4|14815.4|14903.24|14823.24|14903.24|14823.24|14895.4|14815.4|9
1724982710000|2024-08-30 01:51:50|14903.33|14823.33|14905.41|14825.41|14905.41|14825.41|14903.33|14823.33|10
1724982720000|2024-08-30 01:52:00|14906.14|14826.14|14907.48|14827.48|14907.6|14827.6|14906.14|14826.14|10
1724982730000|2024-08-30 01:52:10|14907.41|14827.41|14906.53|14826.53|14907.86|14827.86|14906.3|14826.3|10
1724982740000|2024-08-30 01:52:20|14906.38|14826.38|14903.98|14823.98|14906.38|14826.38|14903.59|14823.59|9
1724982750000|2024-08-30 01:52:30|14904.01|14824.01|14904.1|14824.1|14904.15|14824.15|14903.91|14823.91|8
1724982760000|2024-08-30 01:52:40|14904.01|14824.01|14904.61|14824.61|14904.61|14824.61|14903.81|14823.81|7
1724982770000|2024-08-30 01:52:50|14904.59|14824.59|14904.81|14824.81|14905.06|14825.06|14904.57|14824.57|8
1724982780000|2024-08-30 01:53:00|14905|14825|14903.03|14823.03|14905|14825|14903.02|14823.02|10
1724982790000|2024-08-30 01:53:10|14902.04|14822.04|14900.76|14820.76|14902.04|14822.04|14900.76|14820.76|9
1724982800000|2024-08-30 01:53:20|14900.77|14820.77|14901.5|14821.5|14901.5|14821.5|14900.76|14820.76|8
1724982810000|2024-08-30 01:53:30|14901.53|14821.53|14900.38|14820.38|14901.56|14821.56|14900.38|14820.38|9
1724982820000|2024-08-30 01:53:40|14900.32|14820.32|14898.97|14818.97|14900.32|14820.32|14898.97|14818.97|9
1724982830000|2024-08-30 01:53:50|14898.91|14818.91|14898.15|14818.15|14899.01|14819.01|14898.15|14818.15|10
1724982840000|2024-08-30 01:54:00|14898.16|14818.16|14896.55|14816.55|14898.16|14818.16|14896.55|14816.55|10
1724982850000|2024-08-30 01:54:10|14896.52|14816.52|14897.58|14817.58|14897.58|14817.58|14896.43|14816.43|10
1724982860000|2024-08-30 01:54:20|14897.67|14817.67|14893.13|14813.13|14897.67|14817.67|14891.85|14811.85|10
1724982870000|2024-08-30 01:54:30|14893.23|14813.23|14895.24|14815.24|14895.24|14815.24|14893.23|14813.23|10
1724982880000|2024-08-30 01:54:40|14895.27|14815.27|14896.01|14816.01|14896.01|14816.01|14895.27|14815.27|9
1724982890000|2024-08-30 01:54:50|14896.22|14816.22|14896.28|14816.28|14896.28|14816.28|14896.11|14816.11|9
1724982900000|2024-08-30 01:55:00|14896.32|14816.32|14896.59|14816.59|14896.59|14816.59|14896.25|14816.25|8
1724982910000|2024-08-30 01:55:10|14896.13|14816.13|14895.88|14815.88|14896.13|14816.13|14895.66|14815.66|7
1724982920000|2024-08-30 01:55:20|14895.81|14815.81|14895.55|14815.55|14896.1|14816.1|14895.35|14815.35|10
1724982930000|2024-08-30 01:55:30|14895.63|14815.63|14895.13|14815.13|14895.67|14815.67|14895.13|14815.13|8
1724982940000|2024-08-30 01:55:40|14895.01|14815.01|14894.21|14814.21|14895.04|14815.04|14894.21|14814.21|10
1724982950000|2024-08-30 01:55:50|14894.32|14814.32|14894.26|14814.26|14894.45|14814.45|14894.24|14814.24|9
1724982960000|2024-08-30 01:56:00|14894.32|14814.32|14894.12|14814.12|14894.32|14814.32|14894.03|14814.03|9
1724982970000|2024-08-30 01:56:10|14894.07|14814.07|14893.63|14813.63|14894.19|14814.19|14893.42|14813.42|9
1724982980000|2024-08-30 01:56:20|14893.2|14813.2|14894.75|14814.75|14894.75|14814.75|14893.17|14813.17|10
1724982990000|2024-08-30 01:56:30|14894.9|14814.9|14894.51|14814.51|14895.23|14815.23|14894.43|14814.43|10
1724983000000|2024-08-30 01:56:40|14894.39|14814.39|14893.9|14813.9|14894.46|14814.46|14893.9|14813.9|9
1724983010000|2024-08-30 01:56:50|14893.83|14813.83|14892.92|14812.92|14893.83|14813.83|14892.92|14812.92|9
1724983020000|2024-08-30 01:57:00|14892.77|14812.77|14892.22|14812.22|14892.77|14812.77|14892.22|14812.22|10
1724983030000|2024-08-30 01:57:10|14892.2|14812.2|14891|14811|14892.2|14812.2|14891|14811|9
1724983040000|2024-08-30 01:57:20|14890.83|14810.83|14890.01|14810.01|14890.83|14810.83|14890.01|14810.01|9
1724983050000|2024-08-30 01:57:30|14890|14810|14890.29|14810.29|14890.29|14810.29|14890|14810|5
1724983060000|2024-08-30 01:57:40|14890.03|14810.03|14889.66|14809.66|14890.03|14810.03|14889.55|14809.55|7
1724983070000|2024-08-30 01:57:50|14889.5|14809.5|14889.37|14809.37|14889.5|14809.5|14889.12|14809.12|9
1724983080000|2024-08-30 01:58:00|14889.42|14809.42|14889.05|14809.05|14889.42|14809.42|14888.94|14808.94|8
1724983090000|2024-08-30 01:58:10|14888.96|14808.96|14888.86|14808.86|14888.96|14808.96|14888.68|14808.68|9
1724983100000|2024-08-30 01:58:20|14888.89|14808.89|14885.57|14805.57|14889.49|14809.49|14885.57|14805.57|7
1724983110000|2024-08-30 01:58:30|14885.6|14805.6|14887.3|14807.3|14887.3|14807.3|14885.6|14805.6|10
1724983120000|2024-08-30 01:58:40|14887.53|14807.53|14887.34|14807.34|14887.98|14807.98|14887.34|14807.34|10
1724983130000|2024-08-30 01:58:50|14887.32|14807.32|14888.05|14808.05|14888.95|14808.95|14887.32|14807.32|9
1724983140000|2024-08-30 01:59:00|14888.41|14808.41|14888.24|14808.24|14888.41|14808.41|14887.97|14807.97|10
1724983150000|2024-08-30 01:59:10|14888.26|14808.26|14891.02|14811.02|14891.72|14811.72|14888.26|14808.26|10
1724983160000|2024-08-30 01:59:20|14890.99|14810.99|14889.77|14809.77|14890.99|14810.99|14889.75|14809.75|10
1724983170000|2024-08-30 01:59:30|14889.69|14809.69|14889.52|14809.52|14889.95|14809.95|14889.52|14809.52|10
1724983180000|2024-08-30 01:59:40|14889.5|14809.5|14889.08|14809.08|14889.5|14809.5|14889.08|14809.08|10
1724983190000|2024-08-30 01:59:50|14889.1|14809.1|14889.19|14809.19|14889.39|14809.39|14889.06|14809.06|9
1724983200000|2024-08-30 02:00:00|14889.17|14809.17|14890.46|14810.46|14890.46|14810.46|14889.15|14809.15|10
1724983210000|2024-08-30 02:00:10|14889.64|14809.64|14889.29|14809.29|14889.74|14809.74|14889.21|14809.21|10
1724983220000|2024-08-30 02:00:20|14889.06|14809.06|14887.58|14807.58|14889.06|14809.06|14887.38|14807.38|10
1724983230000|2024-08-30 02:00:30|14887.37|14807.37|14883.94|14803.94|14887.37|14807.37|14883.94|14803.94|10
1724983240000|2024-08-30 02:00:40|14882.89|14802.89|14882.1|14802.1|14882.89|14802.89|14882.1|14802.1|10
1724983250000|2024-08-30 02:00:50|14882.24|14802.24|14881.89|14801.89|14882.24|14802.24|14881.89|14801.89|7
1724983260000|2024-08-30 02:01:00|14881.72|14801.72|14880.9|14800.9|14881.72|14801.72|14880.88|14800.88|8
1724983270000|2024-08-30 02:01:10|14881.27|14801.27|14883.09|14803.09|14883.09|14803.09|14881.27|14801.27|10
1724983280000|2024-08-30 02:01:20|14882.6|14802.6|14881.24|14801.24|14882.67|14802.67|14881.24|14801.24|10
1724983290000|2024-08-30 02:01:30|14880.16|14800.16|14878.21|14798.21|14880.16|14800.16|14878.21|14798.21|9
1724983300000|2024-08-30 02:01:40|14877.87|14797.87|14877.41|14797.41|14877.87|14797.87|14877.18|14797.18|9
1724983310000|2024-08-30 02:01:50|14877.6|14797.6|14879.45|14799.45|14879.45|14799.45|14877.6|14797.6|10
1724983320000|2024-08-30 02:02:00|14879.64|14799.64|14885.6|14805.6|14885.6|14805.6|14879.64|14799.64|10
1724983330000|2024-08-30 02:02:10|14885.66|14805.66|14888.93|14808.93|14888.93|14808.93|14885.58|14805.58|10
1724983340000|2024-08-30 02:02:20|14889.65|14809.65|14890.62|14810.62|14890.62|14810.62|14889.65|14809.65|10
1724983350000|2024-08-30 02:02:30|14890.78|14810.78|14890.94|14810.94|14891.25|14811.25|14890.58|14810.58|9
1724983360000|2024-08-30 02:02:40|14890.73|14810.73|14892.07|14812.07|14892.07|14812.07|14890.73|14810.73|8
1724983370000|2024-08-30 02:02:50|14892.08|14812.08|14891.76|14811.76|14892.08|14812.08|14891.76|14811.76|10
1724983380000|2024-08-30 02:03:00|14892.03|14812.03|14891.85|14811.85|14892.26|14812.26|14891.83|14811.83|9
1724983390000|2024-08-30 02:03:10|14892.29|14812.29|14892.64|14812.64|14892.64|14812.64|14892.29|14812.29|10
1724983400000|2024-08-30 02:03:20|14892.63|14812.63|14892.69|14812.69|14892.97|14812.97|14892.38|14812.38|8
1724983410000|2024-08-30 02:03:30|14892.68|14812.68|14891.67|14811.67|14892.68|14812.68|14891.6|14811.6|10
1724983420000|2024-08-30 02:03:40|14891.6|14811.6|14891.24|14811.24|14891.6|14811.6|14891.24|14811.24|7
1724983430000|2024-08-30 02:03:50|14891.08|14811.08|14890.68|14810.68|14891.08|14811.08|14890.37|14810.37|9
1724983440000|2024-08-30 02:04:00|14890.96|14810.96|14892.32|14812.32|14892.32|14812.32|14890.68|14810.68|10
1724983450000|2024-08-30 02:04:10|14892.46|14812.46|14894.14|14814.14|14894.49|14814.49|14892.24|14812.24|10
1724983460000|2024-08-30 02:04:20|14894.27|14814.27|14896.32|14816.32|14896.32|14816.32|14894.27|14814.27|9
1724983470000|2024-08-30 02:04:30|14896.4|14816.4|14898.29|14818.29|14898.29|14818.29|14896.4|14816.4|10
1724983480000|2024-08-30 02:04:40|14898.44|14818.44|14898.76|14818.76|14898.8|14818.8|14898.44|14818.44|8
1724983490000|2024-08-30 02:04:50|14898.75|14818.75|14900.89|14820.89|14900.94|14820.94|14898.75|14818.75|7
1724983500000|2024-08-30 02:05:00|14900.9|14820.9|14902.43|14822.43|14902.43|14822.43|14900.9|14820.9|9
1724983510000|2024-08-30 02:05:10|14902.46|14822.46|14902.34|14822.34|14902.6|14822.6|14902.34|14822.34|10
1724983520000|2024-08-30 02:05:20|14902.43|14822.43|14901.7|14821.7|14902.43|14822.43|14901.7|14821.7|10
1724983530000|2024-08-30 02:05:30|14901.64|14821.64|14899.86|14819.86|14901.64|14821.64|14899.86|14819.86|9
1724983540000|2024-08-30 02:05:40|14899.6|14819.6|14898.71|14818.71|14899.6|14819.6|14898.7|14818.7|10
1724983550000|2024-08-30 02:05:50|14898.73|14818.73|14900.67|14820.67|14901.23|14821.23|14898.7|14818.7|10
1724983560000|2024-08-30 02:06:00|14900.69|14820.69|14900.72|14820.72|14901.25|14821.25|14900.61|14820.61|10
1724983570000|2024-08-30 02:06:10|14900.83|14820.83|14901.65|14821.65|14901.65|14821.65|14900.82|14820.82|9
1724983580000|2024-08-30 02:06:20|14901.69|14821.69|14903.06|14823.06|14903.06|14823.06|14901.6|14821.6|9
1724983590000|2024-08-30 02:06:30|14903.14|14823.14|14907.83|14827.83|14907.83|14827.83|14903.14|14823.14|9
1724983600000|2024-08-30 02:06:40|14903.6|14823.6|14904.62|14824.62|14904.74|14824.74|14903.6|14823.6|10
1724983610000|2024-08-30 02:06:50|14904.67|14824.67|14904|14824|14904.69|14824.69|14903.92|14823.92|10
1724983620000|2024-08-30 02:07:00|14903.71|14823.71|14900.84|14820.84|14903.71|14823.71|14900.84|14820.84|10
1724983630000|2024-08-30 02:07:10|14900.61|14820.61|14899.54|14819.54|14900.61|14820.61|14899.53|14819.53|7
1724983640000|2024-08-30 02:07:20|14899.68|14819.68|14898.85|14818.85|14899.68|14819.68|14898.85|14818.85|9
1724983650000|2024-08-30 02:07:30|14898.83|14818.83|14896.19|14816.19|14898.83|14818.83|14896.19|14816.19|9
1724983660000|2024-08-30 02:07:40|14896.12|14816.12|14892.54|14812.54|14896.12|14816.12|14892.54|14812.54|10
1724983670000|2024-08-30 02:07:50|14892.92|14812.92|14892.64|14812.64|14893.11|14813.11|14892.64|14812.64|10
1724983680000|2024-08-30 02:08:00|14892.59|14812.59|14891.9|14811.9|14892.59|14812.59|14891.82|14811.82|10
1724983690000|2024-08-30 02:08:10|14892.47|14812.47|14892.76|14812.76|14893.11|14813.11|14892.47|14812.47|9
1724983700000|2024-08-30 02:08:20|14893.13|14813.13|14893.26|14813.26|14893.26|14813.26|14892.98|14812.98|6
1724983710000|2024-08-30 02:08:30|14893.43|14813.43|14893.44|14813.44|14893.5|14813.5|14893.39|14813.39|4
1724983720000|2024-08-30 02:08:40|14893.34|14813.34|14893.83|14813.83|14893.83|14813.83|14893.34|14813.34|8
1724983730000|2024-08-30 02:08:50|14893.73|14813.73|14893.84|14813.84|14893.95|14813.95|14893.63|14813.63|8
1724983740000|2024-08-30 02:09:00|14893.98|14813.98|14895.09|14815.09|14895.21|14815.21|14893.98|14813.98|7
1724983750000|2024-08-30 02:09:10|14895.11|14815.11|14895.2|14815.2|14895.43|14815.43|14895.03|14815.03|8
1724983760000|2024-08-30 02:09:20|14895.53|14815.53|14893.35|14813.35|14895.77|14815.77|14893.35|14813.35|9
1724983770000|2024-08-30 02:09:30|14893.19|14813.19|14892.99|14812.99|14893.19|14813.19|14892.86|14812.86|9
1724983780000|2024-08-30 02:09:40|14893.15|14813.15|14893.23|14813.23|14893.52|14813.52|14893.15|14813.15|9
1724983790000|2024-08-30 02:09:50|14892.98|14812.98|14893.38|14813.38|14893.49|14813.49|14892.98|14812.98|9
1724983800000|2024-08-30 02:10:00|14893.28|14813.28|14893.35|14813.35|14893.36|14813.36|14893.27|14813.27|7
1724983810000|2024-08-30 02:10:10|14893.43|14813.43|14894.7|14814.7|14894.7|14814.7|14893.41|14813.41|10
1724983820000|2024-08-30 02:10:20|14895.85|14815.85|14896.46|14816.46|14896.46|14816.46|14895.77|14815.77|8
1724983830000|2024-08-30 02:10:30|14896.48|14816.48|14894.92|14814.92|14896.48|14816.48|14894.92|14814.92|8
1724983840000|2024-08-30 02:10:40|14894.55|14814.55|14893|14813|14894.55|14814.55|14893|14813|8
1724983850000|2024-08-30 02:10:50|14893.06|14813.06|14891.91|14811.91|14893.06|14813.06|14891.46|14811.46|9
1724983860000|2024-08-30 02:11:00|14891.7|14811.7|14891.55|14811.55|14891.72|14811.72|14891.24|14811.24|9
1724983870000|2024-08-30 02:11:10|14891.08|14811.08|14890.34|14810.34|14891.08|14811.08|14889.49|14809.49|9
1724983880000|2024-08-30 02:11:20|14890.47|14810.47|14891.18|14811.18|14891.48|14811.48|14890.47|14810.47|10
1724983890000|2024-08-30 02:11:30|14891.2|14811.2|14892.52|14812.52|14892.71|14812.71|14891.2|14811.2|10
1724983900000|2024-08-30 02:11:40|14892.51|14812.51|14893.33|14813.33|14893.33|14813.33|14892.51|14812.51|7
1724983910000|2024-08-30 02:11:50|14892.13|14812.13|14890.03|14810.03|14892.13|14812.13|14889.93|14809.93|10
1724983920000|2024-08-30 02:12:00|14890.04|14810.04|14889.18|14809.18|14890.04|14810.04|14889.12|14809.12|8
1724983930000|2024-08-30 02:12:10|14889.14|14809.14|14889.77|14809.77|14889.77|14809.77|14889.09|14809.09|10
1724983940000|2024-08-30 02:12:20|14889.67|14809.67|14889.51|14809.51|14889.67|14809.67|14889.49|14809.49|9
1724983950000|2024-08-30 02:12:30|14889.57|14809.57|14889.06|14809.06|14889.57|14809.57|14888.94|14808.94|7
1724983960000|2024-08-30 02:12:40|14889.04|14809.04|14886.6|14806.6|14889.05|14809.05|14886.6|14806.6|9
1724983970000|2024-08-30 02:12:50|14886.31|14806.31|14886.49|14806.49|14886.52|14806.52|14886.23|14806.23|9
1724983980000|2024-08-30 02:13:00|14886.46|14806.46|14885.49|14805.49|14886.46|14806.46|14885.49|14805.49|7
1724983990000|2024-08-30 02:13:10|14885.13|14805.13|14882.85|14802.85|14885.13|14805.13|14882.85|14802.85|10
1724984000000|2024-08-30 02:13:20|14882.63|14802.63|14880.66|14800.66|14882.63|14802.63|14880.66|14800.66|10
1724984010000|2024-08-30 02:13:30|14880.69|14800.69|14880.09|14800.09|14880.72|14800.72|14879.96|14799.96|9
1724984020000|2024-08-30 02:13:40|14880.05|14800.05|14880.83|14800.83|14880.91|14800.91|14880.03|14800.03|9
1724984030000|2024-08-30 02:13:50|14880.92|14800.92|14881.27|14801.27|14881.27|14801.27|14880.81|14800.81|8
1724984040000|2024-08-30 02:14:00|14881.32|14801.32|14881.24|14801.24|14881.49|14801.49|14881.24|14801.24|6
1724984050000|2024-08-30 02:14:10|14881.14|14801.14|14882.33|14802.33|14882.33|14802.33|14881.14|14801.14|8
1724984060000|2024-08-30 02:14:20|14882.38|14802.38|14883.66|14803.66|14883.72|14803.72|14882.38|14802.38|10
1724984070000|2024-08-30 02:14:30|14883.65|14803.65|14884.43|14804.43|14884.43|14804.43|14883.64|14803.64|7
1724984080000|2024-08-30 02:14:40|14884.18|14804.18|14884.76|14804.76|14884.85|14804.85|14884.18|14804.18|10
1724984090000|2024-08-30 02:14:50|14884.77|14804.77|14885.56|14805.56|14885.56|14805.56|14884.34|14804.34|10
1724984100000|2024-08-30 02:15:00|14885.53|14805.53|14885.82|14805.82|14886.04|14806.04|14885.44|14805.44|10
1724984110000|2024-08-30 02:15:10|14886.61|14806.61|14886.9|14806.9|14886.92|14806.92|14886.61|14806.61|10
1724984120000|2024-08-30 02:15:20|14887.28|14807.28|14890.37|14810.37|14890.37|14810.37|14887.28|14807.28|10
1724984130000|2024-08-30 02:15:30|14890.73|14810.73|14891.47|14811.47|14891.62|14811.62|14890.73|14810.73|10
1724984140000|2024-08-30 02:15:40|14891.6|14811.6|14890.43|14810.43|14891.64|14811.64|14890.43|14810.43|9
1724984150000|2024-08-30 02:15:50|14890.12|14810.12|14889.31|14809.31|14890.12|14810.12|14889.31|14809.31|8
1724984160000|2024-08-30 02:16:00|14889.3|14809.3|14885.83|14805.83|14889.37|14809.37|14885.83|14805.83|10
1724984170000|2024-08-30 02:16:10|14885.28|14805.28|14883.06|14803.06|14885.3|14805.3|14883.06|14803.06|10
1724984180000|2024-08-30 02:16:20|14882.27|14802.27|14876.91|14796.91|14883.79|14803.79|14876.54|14796.54|10
1724984190000|2024-08-30 02:16:30|14877.04|14797.04|14878.08|14798.08|14878.38|14798.38|14877.02|14797.02|10
1724984200000|2024-08-30 02:16:40|14878.11|14798.11|14878.79|14798.79|14878.8|14798.8|14878.11|14798.11|10
1724984210000|2024-08-30 02:16:50|14878.77|14798.77|14880.35|14800.35|14880.35|14800.35|14878.47|14798.47|9
1724984220000|2024-08-30 02:17:00|14880.38|14800.38|14880.71|14800.71|14880.72|14800.72|14880.38|14800.38|8
1724984230000|2024-08-30 02:17:10|14880.65|14800.65|14880.58|14800.58|14881.15|14801.15|14880.57|14800.57|9
1724984240000|2024-08-30 02:17:20|14879.92|14799.92|14878.45|14798.45|14879.93|14799.93|14878.45|14798.45|9
1724984250000|2024-08-30 02:17:30|14878.46|14798.46|14877.29|14797.29|14878.46|14798.46|14877.27|14797.27|10
1724984260000|2024-08-30 02:17:40|14877.25|14797.25|14876.08|14796.08|14877.25|14797.25|14876.08|14796.08|10
1724984270000|2024-08-30 02:17:50|14876.05|14796.05|14876.06|14796.06|14876.73|14796.73|14876.05|14796.05|9
1724984280000|2024-08-30 02:18:00|14876.19|14796.19|14875.14|14795.14|14876.74|14796.74|14875.14|14795.14|10
1724984290000|2024-08-30 02:18:10|14875.29|14795.29|14873.59|14793.59|14875.29|14795.29|14873.59|14793.59|9
1724984300000|2024-08-30 02:18:20|14873.61|14793.61|14874.05|14794.05|14874.11|14794.11|14873.61|14793.61|7
1724984310000|2024-08-30 02:18:30|14874.01|14794.01|14873.83|14793.83|14874.11|14794.11|14873.7|14793.7|7
1724984320000|2024-08-30 02:18:40|14873.82|14793.82|14873.72|14793.72|14873.82|14793.82|14873.61|14793.61|9
1724984330000|2024-08-30 02:18:50|14873.97|14793.97|14873.71|14793.71|14873.97|14793.97|14873.71|14793.71|6
1724984340000|2024-08-30 02:19:00|14873.56|14793.56|14873.04|14793.04|14873.63|14793.63|14873.04|14793.04|5
1724984350000|2024-08-30 02:19:10|14872.97|14792.97|14865.96|14785.96|14873.05|14793.05|14865.96|14785.96|10
1724984360000|2024-08-30 02:19:20|14865.86|14785.86|14863.87|14783.87|14865.86|14785.86|14863.87|14783.87|9
1724984370000|2024-08-30 02:19:30|14863.93|14783.93|14862.74|14782.74|14864|14784|14862|14782|7
1724984380000|2024-08-30 02:19:40|14863.25|14783.25|14863.83|14783.83|14863.9|14783.9|14863.25|14783.25|9
1724984390000|2024-08-30 02:19:50|14863.89|14783.89|14864.03|14784.03|14864.04|14784.04|14863.89|14783.89|6
1724984400000|2024-08-30 02:20:00|14863.59|14783.59|14862.99|14782.99|14863.59|14783.59|14862.65|14782.65|9
1724984410000|2024-08-30 02:20:10|14862.88|14782.88|14859.49|14779.49|14862.88|14782.88|14859.41|14779.41|10
1724984420000|2024-08-30 02:20:20|14859.47|14779.47|14859.19|14779.19|14859.47|14779.47|14858.66|14778.66|10
1724984430000|2024-08-30 02:20:30|14859.24|14779.24|14858.14|14778.14|14859.24|14779.24|14858.14|14778.14|9
1724984440000|2024-08-30 02:20:40|14858.35|14778.35|14857.5|14777.5|14858.35|14778.35|14857.5|14777.5|10
1724984450000|2024-08-30 02:20:50|14857.59|14777.59|14857.11|14777.11|14857.59|14777.59|14857.11|14777.11|7
1724984460000|2024-08-30 02:21:00|14857.05|14777.05|14855.08|14775.08|14857.05|14777.05|14855.08|14775.08|9
1724984470000|2024-08-30 02:21:10|14855.07|14775.07|14852.54|14772.54|14855.07|14775.07|14852.54|14772.54|9
1724984480000|2024-08-30 02:21:20|14851.36|14771.36|14848.18|14768.18|14851.36|14771.36|14848.18|14768.18|10
1724984490000|2024-08-30 02:21:30|14847.84|14767.84|14845.02|14765.02|14847.84|14767.84|14844.6|14764.6|9
1724984500000|2024-08-30 02:21:40|14844.94|14764.94|14843.76|14763.76|14844.94|14764.94|14843.44|14763.44|10
1724984510000|2024-08-30 02:21:50|14843.77|14763.77|14843.38|14763.38|14844.21|14764.21|14843.03|14763.03|10
1724984520000|2024-08-30 02:22:00|14843.5|14763.5|14834.24|14754.24|14843.5|14763.5|14834.24|14754.24|10
1724984530000|2024-08-30 02:22:10|14834.18|14754.18|14832.64|14752.64|14834.18|14754.18|14832.52|14752.52|9
1724984540000|2024-08-30 02:22:20|14832.05|14752.05|14830.79|14750.79|14832.55|14752.55|14830.79|14750.79|10
1724984550000|2024-08-30 02:22:30|14829.58|14749.58|14829.07|14749.07|14829.81|14749.81|14828.94|14748.94|9
1724984560000|2024-08-30 02:22:40|14829.77|14749.77|14831.2|14751.2|14831.25|14751.25|14829.77|14749.77|10
1724984570000|2024-08-30 02:22:50|14831.22|14751.22|14830.93|14750.93|14831.83|14751.83|14830.93|14750.93|9
1724984580000|2024-08-30 02:23:00|14831.25|14751.25|14831.23|14751.23|14831.53|14751.53|14831.2|14751.2|10
1724984590000|2024-08-30 02:23:10|14831.44|14751.44|14827.72|14747.72|14831.44|14751.44|14827.69|14747.69|7
1724984600000|2024-08-30 02:23:20|14827.47|14747.47|14828.78|14748.78|14828.78|14748.78|14827.47|14747.47|10
1724984610000|2024-08-30 02:23:30|14829.26|14749.26|14830.63|14750.63|14830.63|14750.63|14829.26|14749.26|10
1724984620000|2024-08-30 02:23:40|14830.46|14750.46|14830.74|14750.74|14830.74|14750.74|14830.28|14750.28|10
1724984630000|2024-08-30 02:23:50|14830.77|14750.77|14832.32|14752.32|14832.32|14752.32|14830.47|14750.47|10
1724984640000|2024-08-30 02:24:00|14832.29|14752.29|14832.44|14752.44|14832.78|14752.78|14832.25|14752.25|10
1724984650000|2024-08-30 02:24:10|14832.53|14752.53|14835.72|14755.72|14835.72|14755.72|14832.53|14752.53|10
1724984660000|2024-08-30 02:24:20|14835.73|14755.73|14837.83|14757.83|14838.03|14758.03|14835.67|14755.67|10
1724984670000|2024-08-30 02:24:30|14837.88|14757.88|14837.64|14757.64|14838.06|14758.06|14837.64|14757.64|7
1724984680000|2024-08-30 02:24:40|14837.75|14757.75|14838.44|14758.44|14838.57|14758.57|14837.75|14757.75|9
1724984690000|2024-08-30 02:24:50|14838.72|14758.72|14838.54|14758.54|14838.78|14758.78|14838.52|14758.52|9
1724984700000|2024-08-30 02:25:00|14838.76|14758.76|14839.25|14759.25|14839.25|14759.25|14838.76|14758.76|10
1724984710000|2024-08-30 02:25:10|14839.77|14759.77|14839.02|14759.02|14839.77|14759.77|14838.35|14758.35|8
1724984720000|2024-08-30 02:25:20|14839.12|14759.12|14839.28|14759.28|14840.14|14760.14|14839.12|14759.12|9
1724984730000|2024-08-30 02:25:30|14839.01|14759.01|14838.42|14758.42|14839.04|14759.04|14838.41|14758.41|10
1724984740000|2024-08-30 02:25:40|14838.68|14758.68|14837.23|14757.23|14838.68|14758.68|14836.45|14756.45|10
1724984750000|2024-08-30 02:25:50|14837.89|14757.89|14837.07|14757.07|14837.89|14757.89|14837.07|14757.07|6
1724984760000|2024-08-30 02:26:00|14836.84|14756.84|14837.42|14757.42|14837.42|14757.42|14836.71|14756.71|8
1724984770000|2024-08-30 02:26:10|14837.33|14757.33|14837.83|14757.83|14838.29|14758.29|14837.33|14757.33|10
1724984780000|2024-08-30 02:26:20|14837.58|14757.58|14835.73|14755.73|14837.58|14757.58|14835.73|14755.73|9
1724984790000|2024-08-30 02:26:30|14835.53|14755.53|14834.49|14754.49|14835.53|14755.53|14834.36|14754.36|8
1724984800000|2024-08-30 02:26:40|14834.51|14754.51|14834.2|14754.2|14834.72|14754.72|14834.2|14754.2|10
1724984810000|2024-08-30 02:26:50|14834.21|14754.21|14835.5|14755.5|14835.5|14755.5|14834.09|14754.09|10
1724984820000|2024-08-30 02:27:00|14835.9|14755.9|14838.23|14758.23|14838.23|14758.23|14835.9|14755.9|8
1724984830000|2024-08-30 02:27:10|14838.87|14758.87|14839.86|14759.86|14840.26|14760.26|14838.77|14758.77|9
1724984840000|2024-08-30 02:27:20|14839.88|14759.88|14840.07|14760.07|14840.43|14760.43|14839.88|14759.88|9
1724984850000|2024-08-30 02:27:30|14840.53|14760.53|14837.42|14757.42|14840.57|14760.57|14837.42|14757.42|10
1724984860000|2024-08-30 02:27:40|14837.02|14757.02|14831.82|14751.82|14837.02|14757.02|14831.82|14751.82|10
1724984870000|2024-08-30 02:27:50|14831.45|14751.45|14824.92|14744.92|14831.65|14751.65|14824.92|14744.92|9
1724984880000|2024-08-30 02:28:00|14824.39|14744.39|14827.07|14747.07|14827.69|14747.69|14824.39|14744.39|10
1724984890000|2024-08-30 02:28:10|14827.58|14747.58|14829.77|14749.77|14829.77|14749.77|14827.58|14747.58|10
1724984900000|2024-08-30 02:28:20|14829.84|14749.84|14830.97|14750.97|14830.97|14750.97|14829.84|14749.84|10
1724984910000|2024-08-30 02:28:30|14830.93|14750.93|14831.59|14751.59|14831.66|14751.66|14830.93|14750.93|9
1724984920000|2024-08-30 02:28:40|14831.6|14751.6|14832.83|14752.83|14832.83|14752.83|14831.43|14751.43|9
1724984930000|2024-08-30 02:28:50|14833.05|14753.05|14841.48|14761.48|14841.48|14761.48|14833.05|14753.05|10
1724984940000|2024-08-30 02:29:00|14842.23|14762.23|14842.75|14762.75|14842.79|14762.79|14842.23|14762.23|10
1724984950000|2024-08-30 02:29:10|14843.05|14763.05|14842.75|14762.75|14843.53|14763.53|14842.71|14762.71|6
1724984960000|2024-08-30 02:29:20|14842.83|14762.83|14842.77|14762.77|14842.87|14762.87|14842.66|14762.66|8
1724984970000|2024-08-30 02:29:30|14842.89|14762.89|14844.45|14764.45|14844.45|14764.45|14842.76|14762.76|10
1724984980000|2024-08-30 02:29:40|14844.5|14764.5|14846.1|14766.1|14846.1|14766.1|14844.43|14764.43|9
1724984990000|2024-08-30 02:29:50|14846.15|14766.15|14846.84|14766.84|14846.85|14766.85|14846.01|14766.01|9
1724985000000|2024-08-30 02:30:00|14846.92|14766.92|14848.49|14768.49|14848.49|14768.49|14846.92|14766.92|10
1724985010000|2024-08-30 02:30:10|14848.47|14768.47|14849.43|14769.43|14849.7|14769.7|14848.32|14768.32|9
1724985020000|2024-08-30 02:30:20|14848.98|14768.98|14847.31|14767.31|14848.98|14768.98|14847.09|14767.09|10
1724985030000|2024-08-30 02:30:30|14846.85|14766.85|14845.46|14765.46|14846.85|14766.85|14845.46|14765.46|10
1724985040000|2024-08-30 02:30:40|14845.01|14765.01|14842.95|14762.95|14845.11|14765.11|14842.95|14762.95|10
1724985050000|2024-08-30 02:30:50|14842.66|14762.66|14843.22|14763.22|14843.29|14763.29|14842.13|14762.13|10
1724985060000|2024-08-30 02:31:00|14843.06|14763.06|14842.32|14762.32|14843.19|14763.19|14842.04|14762.04|10
1724985070000|2024-08-30 02:31:10|14842.54|14762.54|14843.07|14763.07|14843.07|14763.07|14842.45|14762.45|6
1724985080000|2024-08-30 02:31:20|14843.06|14763.06|14847.26|14767.26|14847.5|14767.5|14843.06|14763.06|9
1724985090000|2024-08-30 02:31:30|14847.28|14767.28|14846.67|14766.67|14847.36|14767.36|14846.28|14766.28|10
1724985100000|2024-08-30 02:31:40|14846.69|14766.69|14846.05|14766.05|14846.69|14766.69|14846.05|14766.05|10
1724985110000|2024-08-30 02:31:50|14846.66|14766.66|14848.44|14768.44|14848.44|14768.44|14846.66|14766.66|9
1724985120000|2024-08-30 02:32:00|14848.39|14768.39|14847.6|14767.6|14848.39|14768.39|14847.34|14767.34|7
1724985130000|2024-08-30 02:32:10|14847.62|14767.62|14846.24|14766.24|14847.68|14767.68|14846.24|14766.24|10
1724985140000|2024-08-30 02:32:20|14846.3|14766.3|14848.94|14768.94|14848.94|14768.94|14846.3|14766.3|7
1724985150000|2024-08-30 02:32:30|14848.92|14768.92|14849.97|14769.97|14849.97|14769.97|14848.87|14768.87|10
1724985160000|2024-08-30 02:32:40|14850.04|14770.04|14848.85|14768.85|14850.16|14770.16|14848.85|14768.85|7
1724985170000|2024-08-30 02:32:50|14848.82|14768.82|14850.02|14770.02|14850.02|14770.02|14848.82|14768.82|10
1724985180000|2024-08-30 02:33:00|14850.04|14770.04|14857.92|14777.92|14857.92|14777.92|14850.04|14770.04|10
1724985190000|2024-08-30 02:33:10|14858.5|14778.5|14859.74|14779.74|14860.09|14780.09|14858.5|14778.5|10
1724985200000|2024-08-30 02:33:20|14859.98|14779.98|14860.49|14780.49|14860.85|14780.85|14859.98|14779.98|10
1724985210000|2024-08-30 02:33:30|14860.32|14780.32|14860.66|14780.66|14860.66|14780.66|14859.62|14779.62|10
1724985220000|2024-08-30 02:33:40|14861.04|14781.04|14866.58|14786.58|14866.66|14786.66|14861|14781|9
1724985230000|2024-08-30 02:33:50|14866.54|14786.54|14866.24|14786.24|14866.73|14786.73|14866.1|14786.1|9
1724985240000|2024-08-30 02:34:00|14866.1|14786.1|14863.69|14783.69|14866.1|14786.1|14863.69|14783.69|6
1724985250000|2024-08-30 02:34:10|14863.58|14783.58|14863.05|14783.05|14863.58|14783.58|14862.75|14782.75|10
1724985260000|2024-08-30 02:34:20|14862.84|14782.84|14863.92|14783.92|14864.32|14784.32|14862.84|14782.84|10
1724985270000|2024-08-30 02:34:30|14863.9|14783.9|14864.46|14784.46|14864.46|14784.46|14863.9|14783.9|7
1724985280000|2024-08-30 02:34:40|14864.56|14784.56|14865.62|14785.62|14865.68|14785.68|14864.56|14784.56|9
1724985290000|2024-08-30 02:34:50|14865.67|14785.67|14865.42|14785.42|14866.31|14786.31|14865.42|14785.42|10
1724985300000|2024-08-30 02:35:00|14865.39|14785.39|14865.77|14785.77|14865.77|14785.77|14865.38|14785.38|8
1724985310000|2024-08-30 02:35:10|14865.5|14785.5|14864.9|14784.9|14866.02|14786.02|14864.85|14784.85|9
1724985320000|2024-08-30 02:35:20|14865.38|14785.38|14866.17|14786.17|14866.17|14786.17|14865.38|14785.38|10
1724985330000|2024-08-30 02:35:30|14866.06|14786.06|14866.39|14786.39|14866.84|14786.84|14866.06|14786.06|9
1724985340000|2024-08-30 02:35:40|14866.43|14786.43|14866.8|14786.8|14866.81|14786.81|14866.26|14786.26|9
1724985350000|2024-08-30 02:35:50|14866.83|14786.83|14867.7|14787.7|14867.7|14787.7|14866.83|14786.83|10
1724985360000|2024-08-30 02:36:00|14868|14788|14868.56|14788.56|14868.63|14788.63|14867.93|14787.93|9
1724985370000|2024-08-30 02:36:10|14868.67|14788.67|14867.5|14787.5|14868.67|14788.67|14867.48|14787.48|9
1724985380000|2024-08-30 02:36:20|14867.57|14787.57|14866.39|14786.39|14867.66|14787.66|14866.39|14786.39|9
1724985390000|2024-08-30 02:36:30|14866.37|14786.37|14865.73|14785.73|14866.47|14786.47|14865.73|14785.73|6
1724985400000|2024-08-30 02:36:40|14865.69|14785.69|14862.95|14782.95|14865.69|14785.69|14862.95|14782.95|10
1724985410000|2024-08-30 02:36:50|14862.55|14782.55|14861.2|14781.2|14862.57|14782.57|14861.2|14781.2|9
1724985420000|2024-08-30 02:37:00|14861.19|14781.19|14860.41|14780.41|14861.19|14781.19|14860.41|14780.41|6
1724985430000|2024-08-30 02:37:10|14860.4|14780.4|14860.2|14780.2|14860.5|14780.5|14860.19|14780.19|6
1724985440000|2024-08-30 02:37:20|14859.96|14779.96|14859.23|14779.23|14860.45|14780.45|14858.87|14778.87|10
1724985450000|2024-08-30 02:37:30|14859.41|14779.41|14860.2|14780.2|14860.2|14780.2|14859.41|14779.41|9
1724985460000|2024-08-30 02:37:40|14859.54|14779.54|14861.13|14781.13|14861.14|14781.14|14859.35|14779.35|10
1724985470000|2024-08-30 02:37:50|14861.28|14781.28|14860.84|14780.84|14861.38|14781.38|14860.79|14780.79|10
1724985480000|2024-08-30 02:38:00|14861.11|14781.11|14861.61|14781.61|14861.66|14781.66|14861.11|14781.11|9
1724985490000|2024-08-30 02:38:10|14861.84|14781.84|14861.29|14781.29|14861.96|14781.96|14861.29|14781.29|10
1724985500000|2024-08-30 02:38:20|14861.12|14781.12|14860.61|14780.61|14861.25|14781.25|14860.61|14780.61|9
1724985510000|2024-08-30 02:38:30|14860.71|14780.71|14861.43|14781.43|14861.43|14781.43|14860.57|14780.57|6
1724985520000|2024-08-30 02:38:40|14861.42|14781.42|14861.52|14781.52|14861.55|14781.55|14861.42|14781.42|9
1724985530000|2024-08-30 02:38:50|14861.5|14781.5|14863.05|14783.05|14863.05|14783.05|14861.5|14781.5|8
1724985540000|2024-08-30 02:39:00|14863.1|14783.1|14862.67|14782.67|14863.5|14783.5|14862.6|14782.6|10
1724985550000|2024-08-30 02:39:10|14862.43|14782.43|14861.63|14781.63|14862.43|14782.43|14861.63|14781.63|10
1724985560000|2024-08-30 02:39:20|14861.56|14781.56|14860.75|14780.75|14861.56|14781.56|14860.75|14780.75|9
1724985570000|2024-08-30 02:39:30|14860.74|14780.74|14860.97|14780.97|14860.97|14780.97|14860.73|14780.73|9
1724985580000|2024-08-30 02:39:40|14861.05|14781.05|14861.51|14781.51|14861.51|14781.51|14860.97|14780.97|9
1724985590000|2024-08-30 02:39:50|14861.42|14781.42|14861.04|14781.04|14861.43|14781.43|14861.04|14781.04|8
1724985600000|2024-08-30 02:40:00|14860.92|14780.92|14860.64|14780.64|14860.98|14780.98|14860.64|14780.64|8
1724985610000|2024-08-30 02:40:10|14860.71|14780.71|14860.01|14780.01|14860.87|14780.87|14860.01|14780.01|9
1724985620000|2024-08-30 02:40:20|14859.07|14779.07|14854.83|14774.83|14859.07|14779.07|14854.78|14774.78|10
1724985630000|2024-08-30 02:40:30|14854.58|14774.58|14852.45|14772.45|14854.58|14774.58|14852.42|14772.42|10
1724985640000|2024-08-30 02:40:40|14852.74|14772.74|14853.36|14773.36|14853.36|14773.36|14852.74|14772.74|9
1724985650000|2024-08-30 02:40:50|14853.49|14773.49|14853.98|14773.98|14853.98|14773.98|14853.32|14773.32|10
1724985660000|2024-08-30 02:41:00|14853.88|14773.88|14854.07|14774.07|14854.07|14774.07|14853.58|14773.58|10
1724985670000|2024-08-30 02:41:10|14854.12|14774.12|14854.38|14774.38|14854.79|14774.79|14854.12|14774.12|9
1724985680000|2024-08-30 02:41:20|14854.31|14774.31|14854.8|14774.8|14854.8|14774.8|14854.31|14774.31|8
1724985690000|2024-08-30 02:41:30|14854.73|14774.73|14856.38|14776.38|14856.38|14776.38|14854.7|14774.7|9
1724985700000|2024-08-30 02:41:40|14856.82|14776.82|14858.51|14778.51|14858.51|14778.51|14856.82|14776.82|10
1724985710000|2024-08-30 02:41:50|14858.52|14778.52|14857.29|14777.29|14858.52|14778.52|14857.29|14777.29|7
1724985720000|2024-08-30 02:42:00|14857.2|14777.2|14856.07|14776.07|14857.2|14777.2|14856.07|14776.07|9
1724985730000|2024-08-30 02:42:10|14856.06|14776.06|14854.96|14774.96|14856.06|14776.06|14854.96|14774.96|10
1724985740000|2024-08-30 02:42:20|14854.81|14774.81|14853.39|14773.39|14854.87|14774.87|14853.36|14773.36|10
1724985750000|2024-08-30 02:42:30|14852.76|14772.76|14849.91|14769.91|14852.76|14772.76|14849.91|14769.91|10
1724985760000|2024-08-30 02:42:40|14849.74|14769.74|14849.97|14769.97|14849.97|14769.97|14849.5|14769.5|10
1724985770000|2024-08-30 02:42:50|14849.99|14769.99|14850.66|14770.66|14850.66|14770.66|14849.99|14769.99|10
1724985780000|2024-08-30 02:43:00|14851.14|14771.14|14853.14|14773.14|14853.14|14773.14|14851.14|14771.14|10
1724985790000|2024-08-30 02:43:10|14853.29|14773.29|14853.6|14773.6|14853.99|14773.99|14853.19|14773.19|9
1724985800000|2024-08-30 02:43:20|14853.36|14773.36|14852.62|14772.62|14853.36|14773.36|14852.53|14772.53|10
1724985810000|2024-08-30 02:43:30|14852.61|14772.61|14851.85|14771.85|14852.99|14772.99|14851.85|14771.85|10
1724985820000|2024-08-30 02:43:40|14851.89|14771.89|14852.44|14772.44|14852.71|14772.71|14851.89|14771.89|10
1724985830000|2024-08-30 02:43:50|14852.95|14772.95|14852.53|14772.53|14853.28|14773.28|14852.53|14772.53|10
1724985840000|2024-08-30 02:44:00|14852.61|14772.61|14851.62|14771.62|14853.02|14773.02|14851.62|14771.62|10
1724985850000|2024-08-30 02:44:10|14851.5|14771.5|14850.83|14770.83|14851.5|14771.5|14850.83|14770.83|8
1724985860000|2024-08-30 02:44:20|14850.87|14770.87|14851.03|14771.03|14851.27|14771.27|14850.66|14770.66|9
1724985870000|2024-08-30 02:44:30|14851.15|14771.15|14850.99|14770.99|14851.18|14771.18|14850.69|14770.69|10
1724985880000|2024-08-30 02:44:40|14850.98|14770.98|14850.82|14770.82|14851|14771|14850.82|14770.82|7
1724985890000|2024-08-30 02:44:50|14850.97|14770.97|14850.93|14770.93|14851.14|14771.14|14850.91|14770.91|10
1724985900000|2024-08-30 02:45:00|14850.94|14770.94|14849.69|14769.69|14851.13|14771.13|14849.69|14769.69|8
1724985910000|2024-08-30 02:45:10|14849.59|14769.59|14848.77|14768.77|14849.59|14769.59|14848.77|14768.77|8
1724985920000|2024-08-30 02:45:20|14848.76|14768.76|14847.69|14767.69|14848.76|14768.76|14847.69|14767.69|9
1724985930000|2024-08-30 02:45:30|14847.78|14767.78|14846.43|14766.43|14847.78|14767.78|14846.43|14766.43|10
1724985940000|2024-08-30 02:45:40|14846.4|14766.4|14844.96|14764.96|14846.4|14766.4|14844.96|14764.96|8
1724985950000|2024-08-30 02:45:50|14844.92|14764.92|14842.56|14762.56|14844.99|14764.99|14842.54|14762.54|9
1724985960000|2024-08-30 02:46:00|14842.66|14762.66|14841.24|14761.24|14843.37|14763.37|14841.24|14761.24|10
1724985970000|2024-08-30 02:46:10|14841.44|14761.44|14841.76|14761.76|14841.76|14761.76|14840.99|14760.99|10
1724985980000|2024-08-30 02:46:20|14842.02|14762.02|14844.13|14764.13|14844.13|14764.13|14841.88|14761.88|10
1724985990000|2024-08-30 02:46:30|14844.37|14764.37|14843.52|14763.52|14844.41|14764.41|14843.46|14763.46|8
1724986000000|2024-08-30 02:46:40|14843.45|14763.45|14843.67|14763.67|14843.67|14763.67|14843.08|14763.08|10
1724986010000|2024-08-30 02:46:50|14843.66|14763.66|14843.89|14763.89|14844.18|14764.18|14843.66|14763.66|8
1724986020000|2024-08-30 02:47:00|14842.37|14762.37|14842.14|14762.14|14843.04|14763.04|14842.14|14762.14|8
1724986030000|2024-08-30 02:47:10|14842.24|14762.24|14840.7|14760.7|14842.32|14762.32|14840.7|14760.7|9
1724986040000|2024-08-30 02:47:20|14840.63|14760.63|14839.46|14759.46|14840.63|14760.63|14839.46|14759.46|10
1724986050000|2024-08-30 02:47:30|14839.44|14759.44|14838.94|14758.94|14839.61|14759.61|14838.94|14758.94|9
1724986060000|2024-08-30 02:47:40|14839.1|14759.1|14839.24|14759.24|14839.24|14759.24|14839.04|14759.04|8
1724986070000|2024-08-30 02:47:50|14838.87|14758.87|14837.27|14757.27|14839.25|14759.25|14837.27|14757.27|8
1724986080000|2024-08-30 02:48:00|14837.03|14757.03|14837.23|14757.23|14837.33|14757.33|14837.03|14757.03|10
1724986090000|2024-08-30 02:48:10|14836.93|14756.93|14835.35|14755.35|14837.17|14757.17|14835.35|14755.35|10
1724986100000|2024-08-30 02:48:20|14834.88|14754.88|14833.67|14753.67|14834.88|14754.88|14833.67|14753.67|10
1724986110000|2024-08-30 02:48:30|14833.4|14753.4|14832.99|14752.99|14833.42|14753.42|14832.85|14752.85|10
1724986120000|2024-08-30 02:48:40|14832.87|14752.87|14831.41|14751.41|14832.87|14752.87|14831.41|14751.41|10
1724986130000|2024-08-30 02:48:50|14831.33|14751.33|14831.18|14751.18|14832.29|14752.29|14831.18|14751.18|8
1724986140000|2024-08-30 02:49:00|14831.2|14751.2|14832.57|14752.57|14832.57|14752.57|14831.2|14751.2|10
1724986150000|2024-08-30 02:49:10|14833.1|14753.1|14831.89|14751.89|14833.1|14753.1|14831.55|14751.55|10
1724986160000|2024-08-30 02:49:20|14831.88|14751.88|14831.47|14751.47|14832.05|14752.05|14831.39|14751.39|10
1724986170000|2024-08-30 02:49:30|14831.37|14751.37|14831.7|14751.7|14831.78|14751.78|14831.17|14751.17|7
1724986180000|2024-08-30 02:49:40|14831.6|14751.6|14829.95|14749.95|14831.6|14751.6|14829.95|14749.95|10
1724986190000|2024-08-30 02:49:50|14830.03|14750.03|14830.56|14750.56|14830.56|14750.56|14829.87|14749.87|8
1724986200000|2024-08-30 02:50:00|14831.07|14751.07|14832.74|14752.74|14832.89|14752.89|14831|14751|10
1724986210000|2024-08-30 02:50:10|14832.43|14752.43|14833.66|14753.66|14834.25|14754.25|14832.43|14752.43|9
1724986220000|2024-08-30 02:50:20|14833.79|14753.79|14835.05|14755.05|14835.18|14755.18|14833.33|14753.33|10
1724986230000|2024-08-30 02:50:30|14835.07|14755.07|14835.78|14755.78|14836.06|14756.06|14834.57|14754.57|9
1724986240000|2024-08-30 02:50:40|14836.19|14756.19|14836.7|14756.7|14836.71|14756.71|14836.19|14756.19|10
1724986250000|2024-08-30 02:50:50|14836.67|14756.67|14838.62|14758.62|14838.67|14758.67|14836.67|14756.67|8
1724986260000|2024-08-30 02:51:00|14838.59|14758.59|14839.67|14759.67|14839.69|14759.69|14838.58|14758.58|9
1724986270000|2024-08-30 02:51:10|14839.93|14759.93|14840.23|14760.23|14840.23|14760.23|14839.84|14759.84|9
1724986280000|2024-08-30 02:51:20|14840.24|14760.24|14840.94|14760.94|14840.94|14760.94|14840.24|14760.24|10
1724986290000|2024-08-30 02:51:30|14841.4|14761.4|14840.8|14760.8|14841.53|14761.53|14840.72|14760.72|10
1724986300000|2024-08-30 02:51:40|14840.7|14760.7|14841.46|14761.46|14841.56|14761.56|14840.7|14760.7|8
1724986310000|2024-08-30 02:51:50|14841.56|14761.56|14840.85|14760.85|14841.56|14761.56|14840.85|14760.85|6
1724986320000|2024-08-30 02:52:00|14840.92|14760.92|14838.02|14758.02|14840.93|14760.93|14837.97|14757.97|10
1724986330000|2024-08-30 02:52:10|14838.19|14758.19|14837.46|14757.46|14838.19|14758.19|14837.46|14757.46|9
1724986340000|2024-08-30 02:52:20|14836.78|14756.78|14833.97|14753.97|14836.78|14756.78|14833.97|14753.97|10
1724986350000|2024-08-30 02:52:30|14834.06|14754.06|14833.6|14753.6|14834.16|14754.16|14833.47|14753.47|10
1724986360000|2024-08-30 02:52:40|14833.52|14753.52|14834.14|14754.14|14834.15|14754.15|14833.51|14753.51|10
1724986370000|2024-08-30 02:52:50|14834.18|14754.18|14834.66|14754.66|14834.66|14754.66|14833.93|14753.93|10
1724986380000|2024-08-30 02:53:00|14834.55|14754.55|14834.32|14754.32|14834.55|14754.55|14834.29|14754.29|5
1724986390000|2024-08-30 02:53:10|14834.29|14754.29|14834.78|14754.78|14835.06|14755.06|14834.15|14754.15|10
1724986400000|2024-08-30 02:53:20|14834.76|14754.76|14835.87|14755.87|14835.87|14755.87|14834.76|14754.76|10
1724986410000|2024-08-30 02:53:30|14835.8|14755.8|14835.15|14755.15|14835.81|14755.81|14834.83|14754.83|9
1724986420000|2024-08-30 02:53:40|14835.26|14755.26|14835.76|14755.76|14835.76|14755.76|14835.26|14755.26|9
1724986430000|2024-08-30 02:53:50|14835.82|14755.82|14837.52|14757.52|14837.52|14757.52|14835.82|14755.82|9
1724986440000|2024-08-30 02:54:00|14838.08|14758.08|14838.49|14758.49|14838.49|14758.49|14838.08|14758.08|9
1724986450000|2024-08-30 02:54:10|14838.57|14758.57|14838.87|14758.87|14838.87|14758.87|14838.49|14758.49|10
1724986460000|2024-08-30 02:54:20|14839.19|14759.19|14840.41|14760.41|14840.41|14760.41|14839.19|14759.19|10
1724986470000|2024-08-30 02:54:30|14840.71|14760.71|14841.68|14761.68|14841.68|14761.68|14840.7|14760.7|8
1724986480000|2024-08-30 02:54:40|14841.87|14761.87|14842.64|14762.64|14842.68|14762.68|14841.87|14761.87|10
1724986490000|2024-08-30 02:54:50|14842.72|14762.72|14845.21|14765.21|14845.21|14765.21|14842.72|14762.72|9
1724986500000|2024-08-30 02:55:00|14845.27|14765.27|14847.91|14767.91|14847.91|14767.91|14845.27|14765.27|10
1724986510000|2024-08-30 02:55:10|14848.31|14768.31|14850.28|14770.28|14850.28|14770.28|14848.31|14768.31|10
1724986520000|2024-08-30 02:55:20|14850.05|14770.05|14850.34|14770.34|14850.34|14770.34|14849.96|14769.96|8
1724986530000|2024-08-30 02:55:30|14850.22|14770.22|14851.4|14771.4|14851.4|14771.4|14850.22|14770.22|9
1724986540000|2024-08-30 02:55:40|14851.27|14771.27|14851.83|14771.83|14851.83|14771.83|14851.07|14771.07|9
1724986550000|2024-08-30 02:55:50|14851.86|14771.86|14852.06|14772.06|14852.43|14772.43|14851.86|14771.86|9
1724986560000|2024-08-30 02:56:00|14852.03|14772.03|14852.16|14772.16|14852.38|14772.38|14851.98|14771.98|10
1724986570000|2024-08-30 02:56:10|14852.07|14772.07|14850.85|14770.85|14852.07|14772.07|14850.85|14770.85|10
1724986580000|2024-08-30 02:56:20|14850.82|14770.82|14852.69|14772.69|14852.7|14772.7|14850.82|14770.82|10
1724986590000|2024-08-30 02:56:30|14852.7|14772.7|14852.88|14772.88|14852.88|14772.88|14852.7|14772.7|7
1724986600000|2024-08-30 02:56:40|14852.86|14772.86|14852.59|14772.59|14853.07|14773.07|14852.59|14772.59|10
1724986610000|2024-08-30 02:56:50|14852.57|14772.57|14849.63|14769.63|14852.57|14772.57|14849.63|14769.63|10
1724986620000|2024-08-30 02:57:00|14849.55|14769.55|14848.36|14768.36|14849.55|14769.55|14848.26|14768.26|10
1724986630000|2024-08-30 02:57:10|14848.34|14768.34|14849.43|14769.43|14849.43|14769.43|14848.34|14768.34|10
1724986640000|2024-08-30 02:57:20|14849.25|14769.25|14849.03|14769.03|14849.37|14769.37|14848.73|14768.73|10
1724986650000|2024-08-30 02:57:30|14848.75|14768.75|14849.24|14769.24|14849.24|14769.24|14848.75|14768.75|10
1724986660000|2024-08-30 02:57:40|14849.3|14769.3|14849.45|14769.45|14849.51|14769.51|14849.3|14769.3|8
1724986670000|2024-08-30 02:57:50|14849.66|14769.66|14849.95|14769.95|14850.05|14770.05|14849.66|14769.66|9
1724986680000|2024-08-30 02:58:00|14849.68|14769.68|14850.11|14770.11|14850.32|14770.32|14849.68|14769.68|10
1724986690000|2024-08-30 02:58:10|14850.2|14770.2|14850.7|14770.7|14850.7|14770.7|14850.13|14770.13|9
1724986700000|2024-08-30 02:58:20|14851.21|14771.21|14850.98|14770.98|14851.42|14771.42|14850.67|14770.67|9
1724986710000|2024-08-30 02:58:30|14851.38|14771.38|14851.31|14771.31|14851.69|14771.69|14851.24|14771.24|9
1724986720000|2024-08-30 02:58:40|14851.25|14771.25|14851.26|14771.26|14851.98|14771.98|14851.25|14771.25|10
1724986730000|2024-08-30 02:58:50|14851.45|14771.45|14851.38|14771.38|14851.53|14771.53|14851.38|14771.38|9
1724986740000|2024-08-30 02:59:00|14851.37|14771.37|14851.75|14771.75|14851.98|14771.98|14851.37|14771.37|8
1724986750000|2024-08-30 02:59:10|14851.47|14771.47|14851.06|14771.06|14851.47|14771.47|14851.04|14771.04|9
1724986760000|2024-08-30 02:59:20|14851.15|14771.15|14852.04|14772.04|14852.04|14772.04|14850.99|14770.99|8
1724986770000|2024-08-30 02:59:30|14852.1|14772.1|14852.12|14772.12|14852.12|14772.12|14852.01|14772.01|8
1724986780000|2024-08-30 02:59:40|14852.15|14772.15|14851.24|14771.24|14852.15|14772.15|14851.24|14771.24|7
1724986790000|2024-08-30 02:59:50|14851.42|14771.42|14851.39|14771.39|14851.64|14771.64|14851.39|14771.39|10
1724986800000|2024-08-30 03:00:00|14851.38|14771.38|14851.34|14771.34|14851.38|14771.38|14850.9|14770.9|9
1724986810000|2024-08-30 03:00:10|14850.43|14770.43|14848.64|14768.64|14850.48|14770.48|14848.64|14768.64|10
1724986820000|2024-08-30 03:00:20|14848.41|14768.41|14848.12|14768.12|14848.41|14768.41|14848.12|14768.12|9
1724986830000|2024-08-30 03:00:30|14847.87|14767.87|14844.96|14764.96|14847.87|14767.87|14844.96|14764.96|10
1724986840000|2024-08-30 03:00:40|14844.55|14764.55|14841.22|14761.22|14844.55|14764.55|14841.19|14761.19|10
1724986850000|2024-08-30 03:00:50|14841.21|14761.21|14841.69|14761.69|14841.76|14761.76|14841.2|14761.2|8
1724986860000|2024-08-30 03:01:00|14841.48|14761.48|14840.88|14760.88|14841.81|14761.81|14839.81|14759.81|10
1724986870000|2024-08-30 03:01:10|14841.37|14761.37|14840.71|14760.71|14841.47|14761.47|14840.47|14760.47|10
1724986880000|2024-08-30 03:01:20|14841.26|14761.26|14839.54|14759.54|14841.58|14761.58|14839.54|14759.54|10
1724986890000|2024-08-30 03:01:30|14840.77|14760.77|14841.01|14761.01|14841.01|14761.01|14840.67|14760.67|10
1724986900000|2024-08-30 03:01:40|14841.4|14761.4|14841.32|14761.32|14841.4|14761.4|14841.17|14761.17|9
1724986910000|2024-08-30 03:01:50|14841.34|14761.34|14840.6|14760.6|14841.71|14761.71|14840.49|14760.49|9
1724986920000|2024-08-30 03:02:00|14840.32|14760.32|14840.75|14760.75|14840.75|14760.75|14840.2|14760.2|8
1724986930000|2024-08-30 03:02:10|14840.78|14760.78|14839.75|14759.75|14840.78|14760.78|14839.74|14759.74|9
1724986940000|2024-08-30 03:02:20|14839.76|14759.76|14837.73|14757.73|14839.76|14759.76|14837.73|14757.73|10
1724986950000|2024-08-30 03:02:30|14837.75|14757.75|14837.31|14757.31|14837.75|14757.75|14837.3|14757.3|8
1724986960000|2024-08-30 03:02:40|14837.23|14757.23|14836.66|14756.66|14837.23|14757.23|14836.53|14756.53|9
1724986970000|2024-08-30 03:02:50|14836.48|14756.48|14836.76|14756.76|14836.79|14756.79|14836.48|14756.48|8
1724986980000|2024-08-30 03:03:00|14836.77|14756.77|14836.4|14756.4|14836.77|14756.77|14836.25|14756.25|10
1724986990000|2024-08-30 03:03:10|14836.38|14756.38|14835.25|14755.25|14836.42|14756.42|14835.25|14755.25|8
1724987000000|2024-08-30 03:03:20|14835.2|14755.2|14834.31|14754.31|14835.28|14755.28|14834.31|14754.31|10
1724987010000|2024-08-30 03:03:30|14833.78|14753.78|14831.75|14751.75|14833.78|14753.78|14831.75|14751.75|10
1724987020000|2024-08-30 03:03:40|14831.74|14751.74|14830.32|14750.32|14831.74|14751.74|14829.97|14749.97|10
1724987030000|2024-08-30 03:03:50|14829.57|14749.57|14827.51|14747.51|14829.57|14749.57|14827.43|14747.43|9
1724987040000|2024-08-30 03:04:00|14827.46|14747.46|14825.4|14745.4|14827.46|14747.46|14825.4|14745.4|9
1724987050000|2024-08-30 03:04:10|14825.43|14745.43|14823.74|14743.74|14825.43|14745.43|14823.74|14743.74|8
1724987060000|2024-08-30 03:04:20|14823.64|14743.64|14820.68|14740.68|14823.64|14743.64|14820.68|14740.68|10
1724987070000|2024-08-30 03:04:30|14820.62|14740.62|14822.46|14742.46|14822.46|14742.46|14820.56|14740.56|10
1724987080000|2024-08-30 03:04:40|14822.52|14742.52|14823.23|14743.23|14823.62|14743.62|14822.5|14742.5|9
1724987090000|2024-08-30 03:04:50|14823.25|14743.25|14823.69|14743.69|14824.41|14744.41|14823.25|14743.25|10
1724987100000|2024-08-30 03:05:00|14823.68|14743.68|14823.01|14743.01|14823.73|14743.73|14823.01|14743.01|9
1724987110000|2024-08-30 03:05:10|14822.96|14742.96|14818.93|14738.93|14822.96|14742.96|14818.93|14738.93|9
1724987120000|2024-08-30 03:05:20|14818.33|14738.33|14815.53|14735.53|14818.33|14738.33|14815.37|14735.37|9
1724987130000|2024-08-30 03:05:30|14815.35|14735.35|14815.44|14735.44|14815.44|14735.44|14815.18|14735.18|8
1724987140000|2024-08-30 03:05:40|14815.47|14735.47|14813.24|14733.24|14815.47|14735.47|14813.24|14733.24|9
1724987150000|2024-08-30 03:05:50|14813.16|14733.16|14811.98|14731.98|14813.16|14733.16|14811.92|14731.92|9
1724987160000|2024-08-30 03:06:00|14812.08|14732.08|14811.8|14731.8|14812.18|14732.18|14811.8|14731.8|8
1724987170000|2024-08-30 03:06:10|14811.85|14731.85|14808.62|14728.62|14811.85|14731.85|14808.62|14728.62|9
1724987180000|2024-08-30 03:06:20|14808.61|14728.61|14808.87|14728.87|14808.99|14728.99|14807.99|14727.99|10
1724987190000|2024-08-30 03:06:30|14809.17|14729.17|14809.98|14729.98|14809.98|14729.98|14809|14729|9
1724987200000|2024-08-30 03:06:40|14809.97|14729.97|14810.88|14730.88|14810.88|14730.88|14809.32|14729.32|10
1724987210000|2024-08-30 03:06:50|14810.9|14730.9|14811.06|14731.06|14811.07|14731.07|14810.74|14730.74|9
1724987220000|2024-08-30 03:07:00|14811.07|14731.07|14809.56|14729.56|14811.07|14731.07|14809.27|14729.27|9
1724987230000|2024-08-30 03:07:10|14809.49|14729.49|14809.29|14729.29|14809.81|14729.81|14809.15|14729.15|10
1724987240000|2024-08-30 03:07:20|14809.18|14729.18|14810.02|14730.02|14810.03|14730.03|14809.18|14729.18|9
1724987250000|2024-08-30 03:07:30|14810.4|14730.4|14810.44|14730.44|14810.94|14730.94|14810.4|14730.4|9
1724987260000|2024-08-30 03:07:40|14810.46|14730.46|14810.04|14730.04|14810.59|14730.59|14810.04|14730.04|8
1724987270000|2024-08-30 03:07:50|14810.08|14730.08|14811.41|14731.41|14811.41|14731.41|14810.08|14730.08|9
1724987280000|2024-08-30 03:08:00|14811.62|14731.62|14812.78|14732.78|14812.78|14732.78|14811.62|14731.62|9
1724987290000|2024-08-30 03:08:10|14813.36|14733.36|14815.32|14735.32|14815.52|14735.52|14813.26|14733.26|8
1724987300000|2024-08-30 03:08:20|14816.58|14736.58|14819.25|14739.25|14819.25|14739.25|14816.58|14736.58|9
1724987310000|2024-08-30 03:08:30|14819.33|14739.33|14820.75|14740.75|14820.87|14740.87|14819.33|14739.33|8
1724987320000|2024-08-30 03:08:40|14820.74|14740.74|14819.87|14739.87|14820.74|14740.74|14819.87|14739.87|10
1724987330000|2024-08-30 03:08:50|14820.84|14740.84|14821.92|14741.92|14821.94|14741.94|14820.4|14740.4|9
1724987340000|2024-08-30 03:09:00|14821.91|14741.91|14821.63|14741.63|14821.91|14741.91|14821.45|14741.45|10
1724987350000|2024-08-30 03:09:10|14821.61|14741.61|14822.26|14742.26|14822.26|14742.26|14821.61|14741.61|10
1724987360000|2024-08-30 03:09:20|14822.36|14742.36|14823|14743|14823|14743|14822.36|14742.36|8
1724987370000|2024-08-30 03:09:30|14823.06|14743.06|14821.56|14741.56|14823.35|14743.35|14821.56|14741.56|8
1724987380000|2024-08-30 03:09:40|14821.59|14741.59|14819.58|14739.58|14821.91|14741.91|14819.58|14739.58|9
1724987390000|2024-08-30 03:09:50|14818.38|14738.38|14816.02|14736.02|14818.38|14738.38|14815.91|14735.91|10
1724987400000|2024-08-30 03:10:00|14815.92|14735.92|14815.56|14735.56|14816.02|14736.02|14814.88|14734.88|10
1724987410000|2024-08-30 03:10:10|14815.52|14735.52|14814.88|14734.88|14815.52|14735.52|14814.88|14734.88|10
1724987420000|2024-08-30 03:10:20|14814.86|14734.86|14817.16|14737.16|14818.14|14738.14|14814.85|14734.85|10
1724987430000|2024-08-30 03:10:30|14816.86|14736.86|14816.82|14736.82|14816.86|14736.86|14816.49|14736.49|10
1724987440000|2024-08-30 03:10:40|14816.81|14736.81|14816.35|14736.35|14816.81|14736.81|14816.35|14736.35|10
1724987450000|2024-08-30 03:10:50|14816.34|14736.34|14815.87|14735.87|14816.48|14736.48|14815.83|14735.83|10
1724987460000|2024-08-30 03:11:00|14815.68|14735.68|14814.38|14734.38|14815.79|14735.79|14814.38|14734.38|10
1724987470000|2024-08-30 03:11:10|14813.77|14733.77|14812.16|14732.16|14813.77|14733.77|14812.16|14732.16|9
1724987480000|2024-08-30 03:11:20|14811.59|14731.59|14809.08|14729.08|14811.59|14731.59|14809.08|14729.08|10
1724987490000|2024-08-30 03:11:30|14809.15|14729.15|14808.53|14728.53|14809.39|14729.39|14808.51|14728.51|10
1724987500000|2024-08-30 03:11:40|14808.17|14728.17|14801.75|14721.75|14808.17|14728.17|14801.75|14721.75|10
1724987510000|2024-08-30 03:11:50|14800.06|14720.06|14796.69|14716.69|14800.06|14720.06|14796.56|14716.56|10
1724987520000|2024-08-30 03:12:00|14796.43|14716.43|14797.58|14717.58|14798.17|14718.17|14795.73|14715.73|10
1724987530000|2024-08-30 03:12:10|14798.61|14718.61|14802.64|14722.64|14802.64|14722.64|14798.61|14718.61|10
1724987540000|2024-08-30 03:12:20|14803.07|14723.07|14804.18|14724.18|14804.18|14724.18|14803.07|14723.07|10
1724987550000|2024-08-30 03:12:30|14804.17|14724.17|14804.49|14724.49|14804.49|14724.49|14803.97|14723.97|8
1724987560000|2024-08-30 03:12:40|14804.68|14724.68|14804.38|14724.38|14805.24|14725.24|14804.38|14724.38|9
1724987570000|2024-08-30 03:12:50|14802.79|14722.79|14800.89|14720.89|14802.8|14722.8|14800.89|14720.89|10
1724987580000|2024-08-30 03:13:00|14800.41|14720.41|14799.43|14719.43|14800.41|14720.41|14799.43|14719.43|10
1724987590000|2024-08-30 03:13:10|14799.3|14719.3|14799.19|14719.19|14799.36|14719.36|14798.35|14718.35|9
1724987600000|2024-08-30 03:13:20|14799.33|14719.33|14803.83|14723.83|14803.83|14723.83|14799.33|14719.33|9
1724987610000|2024-08-30 03:13:30|14803.9|14723.9|14803.02|14723.02|14803.9|14723.9|14802.78|14722.78|9
1724987620000|2024-08-30 03:13:40|14802.93|14722.93|14804.85|14724.85|14804.85|14724.85|14802.91|14722.91|10
1724987630000|2024-08-30 03:13:50|14804.92|14724.92|14806.4|14726.4|14806.4|14726.4|14804.92|14724.92|10
1724987640000|2024-08-30 03:14:00|14806.82|14726.82|14808.02|14728.02|14808.2|14728.2|14806.6|14726.6|10
1724987650000|2024-08-30 03:14:10|14807.89|14727.89|14808.28|14728.28|14808.6|14728.6|14807.63|14727.63|10
1724987660000|2024-08-30 03:14:20|14808.11|14728.11|14805.77|14725.77|14808.11|14728.11|14805.6|14725.6|10
1724987670000|2024-08-30 03:14:30|14805.44|14725.44|14804.5|14724.5|14805.44|14725.44|14804.32|14724.32|8
1724987680000|2024-08-30 03:14:40|14804.51|14724.51|14804.39|14724.39|14804.51|14724.51|14804.38|14724.38|9
1724987690000|2024-08-30 03:14:50|14804.57|14724.57|14803.28|14723.28|14804.68|14724.68|14803.28|14723.28|9
1724987700000|2024-08-30 03:15:00|14803.15|14723.15|14806.75|14726.75|14806.82|14726.82|14803.15|14723.15|10
1724987710000|2024-08-30 03:15:10|14806.65|14726.65|14806.7|14726.7|14806.74|14726.74|14805.86|14725.86|9
1724987720000|2024-08-30 03:15:20|14806.56|14726.56|14804.31|14724.31|14806.66|14726.66|14802.72|14722.72|10
1724987730000|2024-08-30 03:15:30|14804.32|14724.32|14805.81|14725.81|14805.88|14725.88|14804.32|14724.32|9
1724987740000|2024-08-30 03:15:40|14806.01|14726.01|14808.04|14728.04|14808.04|14728.04|14805.99|14725.99|10
1724987750000|2024-08-30 03:15:50|14808.42|14728.42|14808.88|14728.88|14809.22|14729.22|14808.42|14728.42|9
1724987760000|2024-08-30 03:16:00|14808.69|14728.69|14808.78|14728.78|14809.03|14729.03|14808.6|14728.6|9
1724987770000|2024-08-30 03:16:10|14808.86|14728.86|14808.7|14728.7|14808.93|14728.93|14808.4|14728.4|10
1724987780000|2024-08-30 03:16:20|14809.04|14729.04|14811.62|14731.62|14811.64|14731.64|14809.03|14729.03|9
1724987790000|2024-08-30 03:16:30|14812.25|14732.25|14816.46|14736.46|14816.46|14736.46|14812.25|14732.25|10
1724987800000|2024-08-30 03:16:40|14816.62|14736.62|14819.76|14739.76|14819.76|14739.76|14816.62|14736.62|10
1724987810000|2024-08-30 03:16:50|14819.84|14739.84|14818.76|14738.76|14819.84|14739.84|14818.39|14738.39|9
1724987820000|2024-08-30 03:17:00|14819.1|14739.1|14819.33|14739.33|14819.33|14739.33|14818.62|14738.62|9
1724987830000|2024-08-30 03:17:10|14819.51|14739.51|14819.81|14739.81|14820.15|14740.15|14819.51|14739.51|10
1724987840000|2024-08-30 03:17:20|14819.84|14739.84|14819.89|14739.89|14819.97|14739.97|14819.81|14739.81|10
1724987850000|2024-08-30 03:17:30|14820.04|14740.04|14820.62|14740.62|14820.84|14740.84|14820.04|14740.04|6
1724987860000|2024-08-30 03:17:40|14820.56|14740.56|14820.73|14740.73|14820.73|14740.73|14820.49|14740.49|10
1724987870000|2024-08-30 03:17:50|14820.74|14740.74|14820.85|14740.85|14821.12|14741.12|14820.73|14740.73|9
1724987880000|2024-08-30 03:18:00|14820.81|14740.81|14818.73|14738.73|14820.81|14740.81|14818.66|14738.66|8
1724987890000|2024-08-30 03:18:10|14818.72|14738.72|14816.19|14736.19|14818.79|14738.79|14816.19|14736.19|9
1724987900000|2024-08-30 03:18:20|14816.29|14736.29|14814.5|14734.5|14816.68|14736.68|14814.5|14734.5|10
1724987910000|2024-08-30 03:18:30|14814.46|14734.46|14814.8|14734.8|14814.87|14734.87|14814.46|14734.46|8
1724987920000|2024-08-30 03:18:40|14814.76|14734.76|14815.03|14735.03|14815.03|14735.03|14814.23|14734.23|9
1724987930000|2024-08-30 03:18:50|14814.86|14734.86|14814.25|14734.25|14814.86|14734.86|14814.14|14734.14|10
1724987940000|2024-08-30 03:19:00|14814.29|14734.29|14813.53|14733.53|14814.37|14734.37|14813.47|14733.47|10
1724987950000|2024-08-30 03:19:10|14813.44|14733.44|14812.62|14732.62|14813.44|14733.44|14812.53|14732.53|7
1724987960000|2024-08-30 03:19:20|14812.54|14732.54|14811.75|14731.75|14812.54|14732.54|14811.72|14731.72|10
1724987970000|2024-08-30 03:19:30|14811.81|14731.81|14810.81|14730.81|14812.19|14732.19|14810.81|14730.81|10
1724987980000|2024-08-30 03:19:40|14810.77|14730.77|14809.3|14729.3|14810.77|14730.77|14809.3|14729.3|10
1724987990000|2024-08-30 03:19:50|14809.21|14729.21|14808.85|14728.85|14809.25|14729.25|14808.8|14728.8|10
1724988000000|2024-08-30 03:20:00|14808.84|14728.84|14812.23|14732.23|14812.23|14732.23|14808.78|14728.78|10
1724988010000|2024-08-30 03:20:10|14812.32|14732.32|14811.88|14731.88|14812.44|14732.44|14811.88|14731.88|9
1724988020000|2024-08-30 03:20:20|14811.95|14731.95|14811.54|14731.54|14811.99|14731.99|14811.52|14731.52|10
1724988030000|2024-08-30 03:20:30|14811.55|14731.55|14813.92|14733.92|14813.92|14733.92|14811.55|14731.55|10
1724988040000|2024-08-30 03:20:40|14813.9|14733.9|14815.7|14735.7|14815.7|14735.7|14813.86|14733.86|10
1724988050000|2024-08-30 03:20:50|14815.77|14735.77|14818.42|14738.42|14818.42|14738.42|14815.77|14735.77|10
1724988060000|2024-08-30 03:21:00|14818.34|14738.34|14826.39|14746.39|14826.39|14746.39|14818.34|14738.34|10
1724988070000|2024-08-30 03:21:10|14826.6|14746.6|14831.43|14751.43|14831.43|14751.43|14826.6|14746.6|10
1724988080000|2024-08-30 03:21:20|14831.63|14751.63|14833.34|14753.34|14833.4|14753.4|14831.29|14751.29|10
1724988090000|2024-08-30 03:21:30|14833.28|14753.28|14833.13|14753.13|14833.79|14753.79|14833.07|14753.07|10
1724988100000|2024-08-30 03:21:40|14832.86|14752.86|14831.46|14751.46|14832.86|14752.86|14831.33|14751.33|10
1724988110000|2024-08-30 03:21:50|14831.45|14751.45|14827.89|14747.89|14831.45|14751.45|14827.47|14747.47|9
1724988120000|2024-08-30 03:22:00|14827.49|14747.49|14827.9|14747.9|14828.36|14748.36|14827.29|14747.29|10
1724988130000|2024-08-30 03:22:10|14827.87|14747.87|14823.62|14743.62|14827.87|14747.87|14823.62|14743.62|8
1724988140000|2024-08-30 03:22:20|14822.97|14742.97|14822.33|14742.33|14822.97|14742.97|14821.14|14741.14|10
1724988150000|2024-08-30 03:22:30|14822.29|14742.29|14821.27|14741.27|14822.44|14742.44|14821.27|14741.27|9
1724988160000|2024-08-30 03:22:40|14821.24|14741.24|14820.27|14740.27|14821.24|14741.24|14820.27|14740.27|8
1724988170000|2024-08-30 03:22:50|14820.26|14740.26|14819.94|14739.94|14820.26|14740.26|14819.76|14739.76|9
1724988180000|2024-08-30 03:23:00|14820.01|14740.01|14820.11|14740.11|14820.11|14740.11|14819.82|14739.82|10
1724988190000|2024-08-30 03:23:10|14820.22|14740.22|14817.49|14737.49|14820.22|14740.22|14817.49|14737.49|10
1724988200000|2024-08-30 03:23:20|14817.38|14737.38|14816.89|14736.89|14817.68|14737.68|14816.71|14736.71|9
1724988210000|2024-08-30 03:23:30|14816.7|14736.7|14816.64|14736.64|14817.07|14737.07|14816.64|14736.64|10
1724988220000|2024-08-30 03:23:40|14816.57|14736.57|14816.33|14736.33|14816.59|14736.59|14816.33|14736.33|8
1724988230000|2024-08-30 03:23:50|14816.14|14736.14|14814.26|14734.26|14816.14|14736.14|14814.26|14734.26|10
1724988240000|2024-08-30 03:24:00|14814.21|14734.21|14812.98|14732.98|14814.21|14734.21|14812.92|14732.92|10
1724988250000|2024-08-30 03:24:10|14812.86|14732.86|14815.08|14735.08|14815.09|14735.09|14812.86|14732.86|10
1724988260000|2024-08-30 03:24:20|14815.5|14735.5|14815.13|14735.13|14815.59|14735.59|14815.13|14735.13|10
1724988270000|2024-08-30 03:24:30|14815.14|14735.14|14816.07|14736.07|14816.07|14736.07|14814.94|14734.94|8
1724988280000|2024-08-30 03:24:40|14816.2|14736.2|14815.48|14735.48|14816.2|14736.2|14815.37|14735.37|8
1724988290000|2024-08-30 03:24:50|14815.15|14735.15|14814.98|14734.98|14815.15|14735.15|14814.61|14734.61|9
1724988300000|2024-08-30 03:25:00|14815.05|14735.05|14811.75|14731.75|14815.12|14735.12|14811.22|14731.22|10
1724988310000|2024-08-30 03:25:10|14811.53|14731.53|14811.63|14731.63|14811.63|14731.63|14811.28|14731.28|10
1724988320000|2024-08-30 03:25:20|14811.57|14731.57|14811.93|14731.93|14812.1|14732.1|14811.57|14731.57|10
1724988330000|2024-08-30 03:25:30|14812.02|14732.02|14812.22|14732.22|14812.22|14732.22|14811.81|14731.81|9
1724988340000|2024-08-30 03:25:40|14812.16|14732.16|14814.25|14734.25|14814.29|14734.29|14812.16|14732.16|10
1724988350000|2024-08-30 03:25:50|14814.52|14734.52|14816.27|14736.27|14816.27|14736.27|14814.52|14734.52|9
1724988360000|2024-08-30 03:26:00|14816.26|14736.26|14813.63|14733.63|14816.26|14736.26|14813.63|14733.63|10
1724988370000|2024-08-30 03:26:10|14813.73|14733.73|14812.53|14732.53|14813.73|14733.73|14812.53|14732.53|9
1724988380000|2024-08-30 03:26:20|14812.14|14732.14|14810.99|14730.99|14812.14|14732.14|14810.99|14730.99|10
1724988390000|2024-08-30 03:26:30|14810.98|14730.98|14810.98|14730.98|14811|14731|14810.94|14730.94|6
1724988400000|2024-08-30 03:26:40|14811.03|14731.03|14810.98|14730.98|14811.36|14731.36|14810.98|14730.98|10
1724988410000|2024-08-30 03:26:50|14810.96|14730.96|14809.59|14729.59|14811.16|14731.16|14809.59|14729.59|10
1724988420000|2024-08-30 03:27:00|14809.4|14729.4|14807.79|14727.79|14809.56|14729.56|14807.79|14727.79|10
1724988430000|2024-08-30 03:27:10|14807.71|14727.71|14807.28|14727.28|14807.79|14727.79|14807.28|14727.28|10
1724988440000|2024-08-30 03:27:20|14807.13|14727.13|14804.43|14724.43|14807.13|14727.13|14804.43|14724.43|10
1724988450000|2024-08-30 03:27:30|14804.44|14724.44|14802.04|14722.04|14804.44|14724.44|14802.04|14722.04|10
1724988460000|2024-08-30 03:27:40|14802|14722|14806.14|14726.14|14806.14|14726.14|14802|14722|10
1724988470000|2024-08-30 03:27:50|14806.16|14726.16|14806.98|14726.98|14806.98|14726.98|14806.16|14726.16|8
1724988480000|2024-08-30 03:28:00|14806.48|14726.48|14807.05|14727.05|14807.05|14727.05|14806.42|14726.42|10
1724988490000|2024-08-30 03:28:10|14807.25|14727.25|14809.38|14729.38|14809.38|14729.38|14807.25|14727.25|10
1724988500000|2024-08-30 03:28:20|14809.34|14729.34|14810.43|14730.43|14810.43|14730.43|14809.34|14729.34|9
1724988510000|2024-08-30 03:28:30|14810.33|14730.33|14809.96|14729.96|14810.33|14730.33|14809.67|14729.67|9
1724988520000|2024-08-30 03:28:40|14809.97|14729.97|14810.54|14730.54|14810.54|14730.54|14809.96|14729.96|10
1724988530000|2024-08-30 03:28:50|14810.44|14730.44|14810.43|14730.43|14810.92|14730.92|14810.43|14730.43|10
1724988540000|2024-08-30 03:29:00|14810.31|14730.31|14812.42|14732.42|14812.42|14732.42|14810.11|14730.11|10
1724988550000|2024-08-30 03:29:10|14812.47|14732.47|14812.82|14732.82|14812.82|14732.82|14812.45|14732.45|9
1724988560000|2024-08-30 03:29:20|14812.88|14732.88|14812.92|14732.92|14812.99|14732.99|14812.83|14732.83|10
1724988570000|2024-08-30 03:29:30|14812.82|14732.82|14811.92|14731.92|14812.89|14732.89|14811.92|14731.92|9
1724988580000|2024-08-30 03:29:40|14812.01|14732.01|14809.83|14729.83|14812.01|14732.01|14809.83|14729.83|10
1724988590000|2024-08-30 03:29:50|14809.77|14729.77|14810.2|14730.2|14810.25|14730.25|14809.53|14729.53|9
1724988600000|2024-08-30 03:30:00|14810.19|14730.19|14809.3|14729.3|14810.19|14730.19|14809.3|14729.3|9
1724988610000|2024-08-30 03:30:10|14809.51|14729.51|14809.07|14729.07|14810|14730|14809.03|14729.03|9
1724988620000|2024-08-30 03:30:20|14808.93|14728.93|14805.86|14725.86|14808.93|14728.93|14805.86|14725.86|10
1724988630000|2024-08-30 03:30:30|14805.55|14725.55|14800.3|14720.3|14805.55|14725.55|14800.3|14720.3|10
1724988640000|2024-08-30 03:30:40|14800.51|14720.51|14796.94|14716.94|14800.51|14720.51|14796.92|14716.92|9
1724988650000|2024-08-30 03:30:50|14796.35|14716.35|14797.51|14717.51|14797.51|14717.51|14796.35|14716.35|7
1724988660000|2024-08-30 03:31:00|14797.47|14717.47|14797.11|14717.11|14797.79|14717.79|14796.99|14716.99|10
1724988670000|2024-08-30 03:31:10|14796.96|14716.96|14796.61|14716.61|14796.99|14716.99|14796.61|14716.61|10
1724988680000|2024-08-30 03:31:20|14796.71|14716.71|14796.51|14716.51|14796.93|14716.93|14796.37|14716.37|8
1724988690000|2024-08-30 03:31:30|14796.49|14716.49|14796.48|14716.48|14797.04|14717.04|14796.48|14716.48|5
1724988700000|2024-08-30 03:31:40|14796.69|14716.69|14796.71|14716.71|14796.71|14716.71|14796.62|14716.62|3
1724988710000|2024-08-30 03:31:50|14796.74|14716.74|14795.29|14715.29|14796.81|14716.81|14795.29|14715.29|10
1724988720000|2024-08-30 03:32:00|14795.17|14715.17|14793.83|14713.83|14795.17|14715.17|14793.83|14713.83|10
1724988730000|2024-08-30 03:32:10|14793.81|14713.81|14789.88|14709.88|14793.94|14713.94|14789.64|14709.64|9
1724988740000|2024-08-30 03:32:20|14789.82|14709.82|14788.35|14708.35|14789.82|14709.82|14788.28|14708.28|10
1724988750000|2024-08-30 03:32:30|14787.79|14707.79|14788.5|14708.5|14788.5|14708.5|14787.56|14707.56|10
1724988760000|2024-08-30 03:32:40|14788.52|14708.52|14789|14709|14789|14709|14788.52|14708.52|7
1724988770000|2024-08-30 03:32:50|14789.23|14709.23|14791.05|14711.05|14791.05|14711.05|14789.19|14709.19|10
1724988780000|2024-08-30 03:33:00|14791.08|14711.08|14793.37|14713.37|14793.37|14713.37|14790.85|14710.85|9
1724988790000|2024-08-30 03:33:10|14793.43|14713.43|14795.04|14715.04|14795.04|14715.04|14793.03|14713.03|10
1724988800000|2024-08-30 03:33:20|14795.38|14715.38|14796.55|14716.55|14796.55|14716.55|14795.38|14715.38|10
1724988810000|2024-08-30 03:33:30|14796.54|14716.54|14797.15|14717.15|14797.15|14717.15|14796.49|14716.49|6
1724988820000|2024-08-30 03:33:40|14797.05|14717.05|14797.48|14717.48|14797.48|14717.48|14796.46|14716.46|10
1724988830000|2024-08-30 03:33:50|14797.41|14717.41|14798.41|14718.41|14798.41|14718.41|14797.41|14717.41|10
1724988840000|2024-08-30 03:34:00|14798.36|14718.36|14798.77|14718.77|14799.29|14719.29|14797.94|14717.94|10
1724988850000|2024-08-30 03:34:10|14798.11|14718.11|14797.72|14717.72|14798.28|14718.28|14797.72|14717.72|8
1724988860000|2024-08-30 03:34:20|14794.32|14714.32|14794.75|14714.75|14794.75|14714.75|14794.21|14714.21|9
1724988870000|2024-08-30 03:34:30|14796.45|14716.45|14796.61|14716.61|14796.62|14716.62|14796.45|14716.45|8
1724988880000|2024-08-30 03:34:40|14796.5|14716.5|14796.18|14716.18|14796.71|14716.71|14796.18|14716.18|10
1724988890000|2024-08-30 03:34:50|14796.47|14716.47|14796.5|14716.5|14796.64|14716.64|14796.31|14716.31|10
1724988900000|2024-08-30 03:35:00|14796.36|14716.36|14795.87|14715.87|14796.36|14716.36|14795.86|14715.86|9
1724988910000|2024-08-30 03:35:10|14795.73|14715.73|14796.05|14716.05|14796.3|14716.3|14795.73|14715.73|10
1724988920000|2024-08-30 03:35:20|14796.15|14716.15|14796.8|14716.8|14796.95|14716.95|14796.15|14716.15|9
1724988930000|2024-08-30 03:35:30|14796.63|14716.63|14796.35|14716.35|14796.63|14716.63|14796.01|14716.01|7
1724988940000|2024-08-30 03:35:40|14796.5|14716.5|14800.06|14720.06|14800.31|14720.31|14796.5|14716.5|10
1724988950000|2024-08-30 03:35:50|14800.08|14720.08|14801.02|14721.02|14801.02|14721.02|14800.07|14720.07|8
1724988960000|2024-08-30 03:36:00|14801.32|14721.32|14801.76|14721.76|14801.76|14721.76|14801.32|14721.32|8
1724988970000|2024-08-30 03:36:10|14801.79|14721.79|14804.65|14724.65|14804.65|14724.65|14801.79|14721.79|10
1724988980000|2024-08-30 03:36:20|14804.64|14724.64|14804.6|14724.6|14804.65|14724.65|14804.22|14724.22|7
1724988990000|2024-08-30 03:36:30|14804.67|14724.67|14804.58|14724.58|14804.89|14724.89|14804.58|14724.58|10
1724989000000|2024-08-30 03:36:40|14804.55|14724.55|14804.53|14724.53|14805.16|14725.16|14804.53|14724.53|10
1724989010000|2024-08-30 03:36:50|14804.5|14724.5|14804.95|14724.95|14804.95|14724.95|14803.96|14723.96|7
1724989020000|2024-08-30 03:37:00|14805.46|14725.46|14806.2|14726.2|14806.21|14726.21|14805.46|14725.46|9
1724989030000|2024-08-30 03:37:10|14806.04|14726.04|14806.27|14726.27|14806.63|14726.63|14804.98|14724.98|9
1724989040000|2024-08-30 03:37:20|14806.37|14726.37|14804.19|14724.19|14806.37|14726.37|14804.19|14724.19|10
1724989050000|2024-08-30 03:37:30|14804.05|14724.05|14803.94|14723.94|14804.05|14724.05|14803.88|14723.88|8
1724989060000|2024-08-30 03:37:40|14804.13|14724.13|14806.04|14726.04|14806.04|14726.04|14804.13|14724.13|10
1724989070000|2024-08-30 03:37:50|14806.11|14726.11|14806.27|14726.27|14806.52|14726.52|14806.11|14726.11|9
1724989080000|2024-08-30 03:38:00|14806.14|14726.14|14806.01|14726.01|14806.14|14726.14|14805.8|14725.8|10
1724989090000|2024-08-30 03:38:10|14805.77|14725.77|14806.66|14726.66|14806.67|14726.67|14805.64|14725.64|9
1724989100000|2024-08-30 03:38:20|14806.24|14726.24|14807.81|14727.81|14807.81|14727.81|14806.24|14726.24|10
1724989110000|2024-08-30 03:38:30|14807.82|14727.82|14808.36|14728.36|14808.39|14728.39|14807.82|14727.82|10
1724989120000|2024-08-30 03:38:40|14808.61|14728.61|14807.75|14727.75|14808.71|14728.71|14807.75|14727.75|10
1724989130000|2024-08-30 03:38:50|14808.11|14728.11|14808.44|14728.44|14808.53|14728.53|14807.88|14727.88|8
1724989140000|2024-08-30 03:39:00|14808.49|14728.49|14809.64|14729.64|14809.64|14729.64|14808.45|14728.45|9
1724989150000|2024-08-30 03:39:10|14809.91|14729.91|14809.76|14729.76|14810.01|14730.01|14809.76|14729.76|10
1724989160000|2024-08-30 03:39:20|14809.39|14729.39|14810.14|14730.14|14810.16|14730.16|14809.34|14729.34|9
1724989170000|2024-08-30 03:39:30|14810.34|14730.34|14810.18|14730.18|14810.44|14730.44|14810.18|14730.18|9
1724989180000|2024-08-30 03:39:40|14809.9|14729.9|14807.25|14727.25|14809.9|14729.9|14807.25|14727.25|10
1724989190000|2024-08-30 03:39:50|14806.06|14726.06|14804.53|14724.53|14806.06|14726.06|14804.53|14724.53|10
1724989200000|2024-08-30 03:40:00|14803.35|14723.35|14800.19|14720.19|14803.35|14723.35|14800.19|14720.19|10
1724989210000|2024-08-30 03:40:10|14800.04|14720.04|14799.99|14719.99|14800.58|14720.58|14799.96|14719.96|10
1724989220000|2024-08-30 03:40:20|14799.8|14719.8|14799.43|14719.43|14799.8|14719.8|14799.19|14719.19|10
1724989230000|2024-08-30 03:40:30|14799.4|14719.4|14803.08|14723.08|14803.08|14723.08|14799.34|14719.34|9
1724989240000|2024-08-30 03:40:40|14803.47|14723.47|14804.58|14724.58|14804.92|14724.92|14803.42|14723.42|10
1724989250000|2024-08-30 03:40:50|14804.14|14724.14|14802.82|14722.82|14804.14|14724.14|14802.68|14722.68|10
1724989260000|2024-08-30 03:41:00|14802.8|14722.8|14801.45|14721.45|14802.94|14722.94|14801.27|14721.27|10
1724989270000|2024-08-30 03:41:10|14801.49|14721.49|14800.4|14720.4|14801.49|14721.49|14800.39|14720.39|10
1724989280000|2024-08-30 03:41:20|14800.68|14720.68|14801.66|14721.66|14801.66|14721.66|14800.68|14720.68|9
1724989290000|2024-08-30 03:41:30|14801.8|14721.8|14802.04|14722.04|14802.12|14722.12|14801.8|14721.8|10
1724989300000|2024-08-30 03:41:40|14801.99|14721.99|14800.75|14720.75|14801.99|14721.99|14800.75|14720.75|9
1724989310000|2024-08-30 03:41:50|14800.7|14720.7|14798.11|14718.11|14800.7|14720.7|14797.86|14717.86|10
1724989320000|2024-08-30 03:42:00|14798.14|14718.14|14795.19|14715.19|14798.14|14718.14|14795.19|14715.19|9
1724989330000|2024-08-30 03:42:10|14795.53|14715.53|14793.98|14713.98|14795.53|14715.53|14793.42|14713.42|10
1724989340000|2024-08-30 03:42:20|14793.81|14713.81|14796.31|14716.31|14796.54|14716.54|14793.81|14713.81|10
1724989350000|2024-08-30 03:42:30|14796.37|14716.37|14798.15|14718.15|14798.16|14718.16|14796.37|14716.37|10
1724989360000|2024-08-30 03:42:40|14797.99|14717.99|14797.92|14717.92|14797.99|14717.99|14797.79|14717.79|8
1724989370000|2024-08-30 03:42:50|14798.24|14718.24|14799.92|14719.92|14799.92|14719.92|14798.24|14718.24|8
1724989380000|2024-08-30 03:43:00|14799.75|14719.75|14800.33|14720.33|14800.33|14720.33|14799.68|14719.68|10
1724989390000|2024-08-30 03:43:10|14800.38|14720.38|14800.73|14720.73|14800.73|14720.73|14800.38|14720.38|9
1724989400000|2024-08-30 03:43:20|14800.72|14720.72|14801.05|14721.05|14801.13|14721.13|14800.65|14720.65|9
1724989410000|2024-08-30 03:43:30|14801.19|14721.19|14801.8|14721.8|14801.81|14721.81|14801.19|14721.19|10
1724989420000|2024-08-30 03:43:40|14801.72|14721.72|14801.64|14721.64|14801.72|14721.72|14801.5|14721.5|9
1724989430000|2024-08-30 03:43:50|14801.45|14721.45|14801.4|14721.4|14801.66|14721.66|14801.24|14721.24|10
1724989440000|2024-08-30 03:44:00|14800.94|14720.94|14801.3|14721.3|14801.3|14721.3|14800.72|14720.72|10
1724989450000|2024-08-30 03:44:10|14801.59|14721.59|14802.14|14722.14|14802.14|14722.14|14801.5|14721.5|10
1724989460000|2024-08-30 03:44:20|14802.11|14722.11|14802.19|14722.19|14802.32|14722.32|14802|14722|8
1724989470000|2024-08-30 03:44:30|14802.31|14722.31|14803.19|14723.19|14803.26|14723.26|14802.31|14722.31|8
1724989480000|2024-08-30 03:44:40|14803.21|14723.21|14803.72|14723.72|14803.72|14723.72|14803.13|14723.13|10
1724989490000|2024-08-30 03:44:50|14803.63|14723.63|14803.63|14723.63|14803.76|14723.76|14803.63|14723.63|6
1724989500000|2024-08-30 03:45:00|14803.65|14723.65|14805.11|14725.11|14805.11|14725.11|14803.65|14723.65|9
1724989510000|2024-08-30 03:45:10|14805.13|14725.13|14805.37|14725.37|14805.37|14725.37|14805.13|14725.13|7
1724989520000|2024-08-30 03:45:20|14805.38|14725.38|14806.7|14726.7|14806.74|14726.74|14805.38|14725.38|9
1724989530000|2024-08-30 03:45:30|14807.72|14727.72|14810.53|14730.53|14810.53|14730.53|14807.72|14727.72|9
1724989540000|2024-08-30 03:45:40|14811.26|14731.26|14813.01|14733.01|14813.01|14733.01|14811.26|14731.26|10
1724989550000|2024-08-30 03:45:50|14813.21|14733.21|14812.9|14732.9|14813.38|14733.38|14812.84|14732.84|10
1724989560000|2024-08-30 03:46:00|14812.89|14732.89|14814.3|14734.3|14814.3|14734.3|14812.68|14732.68|8
1724989570000|2024-08-30 03:46:10|14814.73|14734.73|14816.52|14736.52|14816.52|14736.52|14814.73|14734.73|9
1724989580000|2024-08-30 03:46:20|14816.57|14736.57|14816.17|14736.17|14816.72|14736.72|14815.98|14735.98|9
1724989590000|2024-08-30 03:46:30|14816.13|14736.13|14819.42|14739.42|14819.42|14739.42|14816.12|14736.12|9
1724989600000|2024-08-30 03:46:40|14819.41|14739.41|14818.44|14738.44|14819.41|14739.41|14818.44|14738.44|10
1724989610000|2024-08-30 03:46:50|14818.43|14738.43|14818.72|14738.72|14818.72|14738.72|14818.19|14738.19|9
1724989620000|2024-08-30 03:47:00|14818.59|14738.59|14818.48|14738.48|14818.85|14738.85|14818.31|14738.31|9
1724989630000|2024-08-30 03:47:10|14818.44|14738.44|14819.5|14739.5|14819.87|14739.87|14818.41|14738.41|10
1724989640000|2024-08-30 03:47:20|14819.59|14739.59|14819.26|14739.26|14819.89|14739.89|14819.26|14739.26|8
1724989650000|2024-08-30 03:47:30|14819.29|14739.29|14819.49|14739.49|14819.49|14739.49|14819.21|14739.21|9
1724989660000|2024-08-30 03:47:40|14820.26|14740.26|14824.02|14744.02|14824.02|14744.02|14820.26|14740.26|10
1724989670000|2024-08-30 03:47:50|14824.13|14744.13|14824.14|14744.14|14824.66|14744.66|14824.04|14744.04|9
1724989680000|2024-08-30 03:48:00|14824.22|14744.22|14823.3|14743.3|14824.22|14744.22|14823.12|14743.12|9
1724989690000|2024-08-30 03:48:10|14823.56|14743.56|14825.17|14745.17|14825.17|14745.17|14823.56|14743.56|10
1724989700000|2024-08-30 03:48:20|14825.34|14745.34|14826.31|14746.31|14826.31|14746.31|14825.3|14745.3|10
1724989710000|2024-08-30 03:48:30|14826.58|14746.58|14826.84|14746.84|14826.84|14746.84|14826.58|14746.58|9
1724989720000|2024-08-30 03:48:40|14826.64|14746.64|14825.79|14745.79|14826.73|14746.73|14825.73|14745.73|7
1724989730000|2024-08-30 03:48:50|14825.67|14745.67|14824.37|14744.37|14825.67|14745.67|14824.37|14744.37|9
1724989740000|2024-08-30 03:49:00|14824.59|14744.59|14825.41|14745.41|14825.41|14745.41|14824.2|14744.2|8
1724989750000|2024-08-30 03:49:10|14825.32|14745.32|14826.57|14746.57|14826.59|14746.59|14825.26|14745.26|10
1724989760000|2024-08-30 03:49:20|14826.66|14746.66|14828.49|14748.49|14828.49|14748.49|14826.66|14746.66|10
1724989770000|2024-08-30 03:49:30|14828.51|14748.51|14828.78|14748.78|14828.79|14748.79|14828.36|14748.36|10
1724989780000|2024-08-30 03:49:40|14828.46|14748.46|14830.94|14750.94|14830.94|14750.94|14828.46|14748.46|10
1724989790000|2024-08-30 03:49:50|14830.86|14750.86|14831.05|14751.05|14831.23|14751.23|14830.78|14750.78|6
1724989800000|2024-08-30 03:50:00|14831.16|14751.16|14831.38|14751.38|14831.38|14751.38|14830.95|14750.95|9
1724989810000|2024-08-30 03:50:10|14831.84|14751.84|14832.62|14752.62|14832.82|14752.82|14831.84|14751.84|10
1724989820000|2024-08-30 03:50:20|14832.76|14752.76|14831.39|14751.39|14832.77|14752.77|14831.39|14751.39|9
1724989830000|2024-08-30 03:50:30|14831.24|14751.24|14831.56|14751.56|14831.56|14751.56|14831.08|14751.08|8
1724989840000|2024-08-30 03:50:40|14831.54|14751.54|14831.33|14751.33|14831.6|14751.6|14831.33|14751.33|9
1724989850000|2024-08-30 03:50:50|14831.3|14751.3|14830.66|14750.66|14831.3|14751.3|14830.66|14750.66|8
1724989860000|2024-08-30 03:51:00|14830.79|14750.79|14827.47|14747.47|14830.79|14750.79|14827.47|14747.47|10
1724989870000|2024-08-30 03:51:10|14827.34|14747.34|14826.46|14746.46|14827.34|14747.34|14826.46|14746.46|8
1724989880000|2024-08-30 03:51:20|14825.62|14745.62|14825.47|14745.47|14825.73|14745.73|14825.39|14745.39|8
1724989890000|2024-08-30 03:51:30|14825.54|14745.54|14825.94|14745.94|14825.94|14745.94|14825.44|14745.44|9
1724989900000|2024-08-30 03:51:40|14825.92|14745.92|14826.66|14746.66|14826.66|14746.66|14825.92|14745.92|10
1724989910000|2024-08-30 03:51:50|14826.37|14746.37|14824.91|14744.91|14826.54|14746.54|14824.91|14744.91|9
1724989920000|2024-08-30 03:52:00|14824.94|14744.94|14825.32|14745.32|14825.32|14745.32|14824.8|14744.8|9
1724989930000|2024-08-30 03:52:10|14825.55|14745.55|14824.9|14744.9|14825.55|14745.55|14824.87|14744.87|10
1724989940000|2024-08-30 03:52:20|14824.87|14744.87|14824.8|14744.8|14825.13|14745.13|14824.8|14744.8|10
1724989950000|2024-08-30 03:52:30|14824.75|14744.75|14826.17|14746.17|14826.39|14746.39|14824.75|14744.75|8
1724989960000|2024-08-30 03:52:40|14826.16|14746.16|14824.19|14744.19|14826.16|14746.16|14824.19|14744.19|10
1724989970000|2024-08-30 03:52:50|14824.17|14744.17|14823.95|14743.95|14824.3|14744.3|14823.95|14743.95|9
1724989980000|2024-08-30 03:53:00|14823.99|14743.99|14824.04|14744.04|14824.07|14744.07|14823.92|14743.92|7
1724989990000|2024-08-30 03:53:10|14823.74|14743.74|14823.49|14743.49|14823.74|14743.74|14823.43|14743.43|8
1724990000000|2024-08-30 03:53:20|14823.33|14743.33|14821.05|14741.05|14823.33|14743.33|14821.05|14741.05|10
1724990010000|2024-08-30 03:53:30|14821.06|14741.06|14820.56|14740.56|14821.06|14741.06|14820.3|14740.3|10
1724990020000|2024-08-30 03:53:40|14820.36|14740.36|14820.45|14740.45|14820.45|14740.45|14820.27|14740.27|10
1724990030000|2024-08-30 03:53:50|14820.55|14740.55|14821.17|14741.17|14821.17|14741.17|14820.55|14740.55|7
1724990040000|2024-08-30 03:54:00|14821.8|14741.8|14823|14743|14823.03|14743.03|14821.8|14741.8|10
1724990050000|2024-08-30 03:54:10|14823.11|14743.11|14823.47|14743.47|14823.51|14743.51|14822.88|14742.88|9
1724990060000|2024-08-30 03:54:20|14823.48|14743.48|14822.08|14742.08|14823.48|14743.48|14822.06|14742.06|10
1724990070000|2024-08-30 03:54:30|14822.02|14742.02|14821.95|14741.95|14822.02|14742.02|14821.89|14741.89|8
1724990080000|2024-08-30 03:54:40|14822.12|14742.12|14822.56|14742.56|14822.56|14742.56|14822.12|14742.12|7
1724990090000|2024-08-30 03:54:50|14822.46|14742.46|14823.26|14743.26|14823.26|14743.26|14822.46|14742.46|9
1724990100000|2024-08-30 03:55:00|14823.5|14743.5|14823.25|14743.25|14823.57|14743.57|14823.17|14743.17|10
1724990110000|2024-08-30 03:55:10|14823.13|14743.13|14822.91|14742.91|14823.32|14743.32|14822.9|14742.9|9
1724990120000|2024-08-30 03:55:20|14823.01|14743.01|14823.51|14743.51|14823.51|14743.51|14823.01|14743.01|9
1724990130000|2024-08-30 03:55:30|14823.8|14743.8|14824.36|14744.36|14824.44|14744.44|14823.8|14743.8|10
1724990140000|2024-08-30 03:55:40|14824.38|14744.38|14826.6|14746.6|14826.6|14746.6|14824.38|14744.38|9
1724990150000|2024-08-30 03:55:50|14826.75|14746.75|14826.97|14746.97|14826.99|14746.99|14826.75|14746.75|9
1724990160000|2024-08-30 03:56:00|14827.35|14747.35|14827.6|14747.6|14827.73|14747.73|14827.35|14747.35|9
1724990170000|2024-08-30 03:56:10|14827.23|14747.23|14826.24|14746.24|14827.23|14747.23|14826.13|14746.13|10
1724990180000|2024-08-30 03:56:20|14826.29|14746.29|14826.43|14746.43|14826.71|14746.71|14826.29|14746.29|10
1724990190000|2024-08-30 03:56:30|14826.59|14746.59|14826.71|14746.71|14826.74|14746.74|14826.01|14746.01|10
1724990200000|2024-08-30 03:56:40|14826.74|14746.74|14827.33|14747.33|14827.35|14747.35|14826.61|14746.61|10
1724990210000|2024-08-30 03:56:50|14827.53|14747.53|14826.4|14746.4|14827.58|14747.58|14826.4|14746.4|9
1724990220000|2024-08-30 03:57:00|14826.35|14746.35|14824.88|14744.88|14826.35|14746.35|14824.81|14744.81|10
1724990230000|2024-08-30 03:57:10|14824.5|14744.5|14823.65|14743.65|14824.5|14744.5|14823.29|14743.29|8
1724990240000|2024-08-30 03:57:20|14823.68|14743.68|14823.78|14743.78|14823.78|14743.78|14823.59|14743.59|8
1724990250000|2024-08-30 03:57:30|14823.81|14743.81|14821.74|14741.74|14823.88|14743.88|14821.6|14741.6|10
1724990260000|2024-08-30 03:57:40|14821.7|14741.7|14821.2|14741.2|14821.7|14741.7|14821.2|14741.2|10
1724990270000|2024-08-30 03:57:50|14820.64|14740.64|14819.58|14739.58|14820.64|14740.64|14819.55|14739.55|10
1724990280000|2024-08-30 03:58:00|14819.48|14739.48|14821.77|14741.77|14821.77|14741.77|14819.48|14739.48|8
1724990290000|2024-08-30 03:58:10|14821.62|14741.62|14821.18|14741.18|14821.66|14741.66|14821.18|14741.18|9
1724990300000|2024-08-30 03:58:20|14821.37|14741.37|14822.06|14742.06|14822.11|14742.11|14821.37|14741.37|9
1724990310000|2024-08-30 03:58:30|14821.96|14741.96|14822.38|14742.38|14822.38|14742.38|14821.96|14741.96|6
1724990320000|2024-08-30 03:58:40|14822.48|14742.48|14823.55|14743.55|14823.55|14743.55|14822.48|14742.48|8
1724990330000|2024-08-30 03:58:50|14823.57|14743.57|14823.7|14743.7|14823.77|14743.77|14823.57|14743.57|7
1724990340000|2024-08-30 03:59:00|14823.96|14743.96|14824.09|14744.09|14824.16|14744.16|14823.96|14743.96|6
1724990350000|2024-08-30 03:59:10|14824.06|14744.06|14823.18|14743.18|14824.06|14744.06|14823.18|14743.18|4
1724990360000|2024-08-30 03:59:20|14823.15|14743.15|14822.33|14742.33|14823.15|14743.15|14822.25|14742.25|5
1724990370000|2024-08-30 03:59:30|14821.67|14741.67|14820.83|14740.83|14821.79|14741.79|14820.11|14740.11|10
1724990380000|2024-08-30 03:59:40|14820.81|14740.81|14818.54|14738.54|14820.81|14740.81|14817.97|14737.97|10
1724990390000|2024-08-30 03:59:50|14817.77|14737.77|14817.26|14737.26|14817.77|14737.77|14817.24|14737.24|8
1724990400000|2024-08-30 04:00:00|14817.18|14737.18|14816.9|14736.9|14817.26|14737.26|14816.9|14736.9|8
1724990410000|2024-08-30 04:00:10|14817.05|14737.05|14817.44|14737.44|14817.44|14737.44|14816.92|14736.92|10
1724990420000|2024-08-30 04:00:20|14817.36|14737.36|14816.84|14736.84|14817.56|14737.56|14816.73|14736.73|10
1724990430000|2024-08-30 04:00:30|14816.71|14736.71|14817.46|14737.46|14817.46|14737.46|14816.71|14736.71|9
1724990440000|2024-08-30 04:00:40|14818.24|14738.24|14820.72|14740.72|14820.72|14740.72|14818.24|14738.24|10
1724990450000|2024-08-30 04:00:50|14821.38|14741.38|14822.18|14742.18|14822.43|14742.43|14821.38|14741.38|8
1724990460000|2024-08-30 04:01:00|14822.3|14742.3|14823.32|14743.32|14823.32|14743.32|14822.3|14742.3|9
1724990470000|2024-08-30 04:01:10|14823.41|14743.41|14822.97|14742.97|14823.88|14743.88|14822.81|14742.81|10
1724990480000|2024-08-30 04:01:20|14823.07|14743.07|14823.18|14743.18|14823.59|14743.59|14823|14743|9
1724990490000|2024-08-30 04:01:30|14823.05|14743.05|14823.18|14743.18|14823.28|14743.28|14822.97|14742.97|7
1724990500000|2024-08-30 04:01:40|14823.14|14743.14|14822.93|14742.93|14823.34|14743.34|14822.76|14742.76|9
1724990510000|2024-08-30 04:01:50|14822.91|14742.91|14821.6|14741.6|14822.91|14742.91|14821.6|14741.6|9
1724990520000|2024-08-30 04:02:00|14821.48|14741.48|14820.87|14740.87|14821.48|14741.48|14820.71|14740.71|7
1724990530000|2024-08-30 04:02:10|14820.83|14740.83|14820.08|14740.08|14820.83|14740.83|14820.08|14740.08|6
1724990540000|2024-08-30 04:02:20|14819.45|14739.45|14820.1|14740.1|14820.1|14740.1|14819.14|14739.14|10
1724990550000|2024-08-30 04:02:30|14820.11|14740.11|14824.4|14744.4|14824.4|14744.4|14819.82|14739.82|8
1724990560000|2024-08-30 04:02:40|14824.63|14744.63|14826.53|14746.53|14826.62|14746.62|14824.63|14744.63|10
1724990570000|2024-08-30 04:02:50|14826.64|14746.64|14826.06|14746.06|14826.64|14746.64|14826.06|14746.06|9
1724990580000|2024-08-30 04:03:00|14826.12|14746.12|14826.95|14746.95|14826.95|14746.95|14826.08|14746.08|10
1724990590000|2024-08-30 04:03:10|14827.16|14747.16|14828.31|14748.31|14828.31|14748.31|14827.16|14747.16|10
1724990600000|2024-08-30 04:03:20|14828.61|14748.61|14832.77|14752.77|14832.77|14752.77|14828.61|14748.61|8
1724990610000|2024-08-30 04:03:30|14832.99|14752.99|14833.76|14753.76|14833.85|14753.85|14832.99|14752.99|8
1724990620000|2024-08-30 04:03:40|14834.15|14754.15|14836.26|14756.26|14836.58|14756.58|14834.15|14754.15|10
1724990630000|2024-08-30 04:03:50|14836.38|14756.38|14833.97|14753.97|14836.43|14756.43|14833.45|14753.45|10
1724990640000|2024-08-30 04:04:00|14834.04|14754.04|14834.75|14754.75|14834.75|14754.75|14834.04|14754.04|9
1724990650000|2024-08-30 04:04:10|14834.85|14754.85|14835.57|14755.57|14835.57|14755.57|14834.22|14754.22|10
1724990660000|2024-08-30 04:04:20|14835.64|14755.64|14834.67|14754.67|14835.81|14755.81|14834.67|14754.67|10
1724990670000|2024-08-30 04:04:30|14834.6|14754.6|14834.59|14754.59|14834.85|14754.85|14834.34|14754.34|9
1724990680000|2024-08-30 04:04:40|14834.57|14754.57|14833.66|14753.66|14834.57|14754.57|14833.66|14753.66|7
1724990690000|2024-08-30 04:04:50|14833.38|14753.38|14832.67|14752.67|14833.38|14753.38|14832.64|14752.64|10
1724990700000|2024-08-30 04:05:00|14832.82|14752.82|14831.91|14751.91|14832.82|14752.82|14831.89|14751.89|6
1724990710000|2024-08-30 04:05:10|14831.78|14751.78|14833.45|14753.45|14833.63|14753.63|14831.78|14751.78|10
1724990720000|2024-08-30 04:05:20|14833.94|14753.94|14834.2|14754.2|14834.33|14754.33|14833.94|14753.94|9
1724990730000|2024-08-30 04:05:30|14834.58|14754.58|14834.4|14754.4|14834.72|14754.72|14834.4|14754.4|8
1724990740000|2024-08-30 04:05:40|14834.38|14754.38|14833.61|14753.61|14834.38|14754.38|14833.61|14753.61|8
1724990750000|2024-08-30 04:05:50|14833.7|14753.7|14833.73|14753.73|14833.8|14753.8|14833.63|14753.63|5
1724990760000|2024-08-30 04:06:00|14833.77|14753.77|14833.17|14753.17|14834.11|14754.11|14833.17|14753.17|9
1724990770000|2024-08-30 04:06:10|14832.95|14752.95|14832.73|14752.73|14833.05|14753.05|14832.73|14752.73|10
1724990780000|2024-08-30 04:06:20|14832.78|14752.78|14832.7|14752.7|14832.9|14752.9|14832.39|14752.39|8
1724990790000|2024-08-30 04:06:30|14832.64|14752.64|14832.01|14752.01|14832.74|14752.74|14832.01|14752.01|9
1724990800000|2024-08-30 04:06:40|14831.92|14751.92|14831.81|14751.81|14832.04|14752.04|14831.71|14751.71|9
1724990810000|2024-08-30 04:06:50|14831.8|14751.8|14831.75|14751.75|14831.85|14751.85|14831.45|14751.45|7
1724990820000|2024-08-30 04:07:00|14831.85|14751.85|14831.93|14751.93|14831.93|14751.93|14831.66|14751.66|9
1724990830000|2024-08-30 04:07:10|14831.97|14751.97|14831|14751|14832.03|14752.03|14831|14751|8
1724990840000|2024-08-30 04:07:20|14830.79|14750.79|14831.26|14751.26|14831.26|14751.26|14830.69|14750.69|10
1724990850000|2024-08-30 04:07:30|14831.74|14751.74|14832.58|14752.58|14833.36|14753.36|14831.74|14751.74|7
1724990860000|2024-08-30 04:07:40|14832.59|14752.59|14833.25|14753.25|14833.25|14753.25|14832.48|14752.48|8
1724990870000|2024-08-30 04:07:50|14833.38|14753.38|14834.18|14754.18|14834.18|14754.18|14833.38|14753.38|7
1724990880000|2024-08-30 04:08:00|14834.11|14754.11|14835.14|14755.14|14835.44|14755.44|14834.11|14754.11|10
1724990890000|2024-08-30 04:08:10|14835.18|14755.18|14834.56|14754.56|14835.25|14755.25|14834.56|14754.56|8
1724990900000|2024-08-30 04:08:20|14834.54|14754.54|14834.26|14754.26|14834.54|14754.54|14833.97|14753.97|9
1724990910000|2024-08-30 04:08:30|14834.37|14754.37|14834.68|14754.68|14834.68|14754.68|14834.28|14754.28|6
1724990920000|2024-08-30 04:08:40|14834.82|14754.82|14835.14|14755.14|14835.23|14755.23|14834.65|14754.65|9
1724990930000|2024-08-30 04:08:50|14835.11|14755.11|14835.04|14755.04|14835.57|14755.57|14835.04|14755.04|10
1724990940000|2024-08-30 04:09:00|14834.99|14754.99|14834.75|14754.75|14835.04|14755.04|14834.72|14754.72|9
1724990950000|2024-08-30 04:09:10|14834.96|14754.96|14835.5|14755.5|14835.88|14755.88|14834.96|14754.96|7
1724990960000|2024-08-30 04:09:20|14835.81|14755.81|14836.14|14756.14|14836.16|14756.16|14835.77|14755.77|7
1724990970000|2024-08-30 04:09:30|14836.13|14756.13|14836.76|14756.76|14836.77|14756.77|14836.13|14756.13|10
1724990980000|2024-08-30 04:09:40|14836.75|14756.75|14835.99|14755.99|14836.75|14756.75|14835.6|14755.6|10
1724990990000|2024-08-30 04:09:50|14835.95|14755.95|14836.3|14756.3|14836.34|14756.34|14835.84|14755.84|7
1724991000000|2024-08-30 04:10:00|14836.11|14756.11|14835.79|14755.79|14836.15|14756.15|14835.03|14755.03|10
1724991010000|2024-08-30 04:10:10|14835.76|14755.76|14834.45|14754.45|14835.76|14755.76|14834.39|14754.39|8
1724991020000|2024-08-30 04:10:20|14831.94|14751.94|14830.39|14750.39|14831.94|14751.94|14830.39|14750.39|10
1724991030000|2024-08-30 04:10:30|14830.24|14750.24|14829.93|14749.93|14830.24|14750.24|14829.93|14749.93|10
1724991040000|2024-08-30 04:10:40|14829.67|14749.67|14829.47|14749.47|14829.67|14749.67|14829.39|14749.39|9
1724991050000|2024-08-30 04:10:50|14829.45|14749.45|14829.74|14749.74|14829.84|14749.84|14829.13|14749.13|10
1724991060000|2024-08-30 04:11:00|14829.64|14749.64|14830.12|14750.12|14830.29|14750.29|14829.64|14749.64|8
1724991070000|2024-08-30 04:11:10|14830.01|14750.01|14830.12|14750.12|14830.16|14750.16|14830|14750|8
1724991080000|2024-08-30 04:11:20|14830.21|14750.21|14831.24|14751.24|14831.35|14751.35|14830.21|14750.21|9
1724991090000|2024-08-30 04:11:30|14831.4|14751.4|14832.9|14752.9|14832.9|14752.9|14831.4|14751.4|9
1724991100000|2024-08-30 04:11:40|14833|14753|14835.53|14755.53|14835.53|14755.53|14833|14753|9
1724991110000|2024-08-30 04:11:50|14835.92|14755.92|14837.78|14757.78|14837.78|14757.78|14835.92|14755.92|10
1724991120000|2024-08-30 04:12:00|14837.96|14757.96|14838.64|14758.64|14838.71|14758.71|14837.96|14757.96|8
1724991130000|2024-08-30 04:12:10|14838.73|14758.73|14840.11|14760.11|14840.11|14760.11|14838.73|14758.73|8
1724991140000|2024-08-30 04:12:20|14840.05|14760.05|14840.51|14760.51|14840.51|14760.51|14840.02|14760.02|10
1724991150000|2024-08-30 04:12:30|14840.59|14760.59|14842.08|14762.08|14842.09|14762.09|14840.59|14760.59|10
1724991160000|2024-08-30 04:12:40|14842.13|14762.13|14841.64|14761.64|14842.2|14762.2|14841.64|14761.64|8
1724991170000|2024-08-30 04:12:50|14841.74|14761.74|14842.42|14762.42|14842.42|14762.42|14841.64|14761.64|7
1724991180000|2024-08-30 04:13:00|14842.55|14762.55|14843.53|14763.53|14843.53|14763.53|14842.45|14762.45|10
1724991190000|2024-08-30 04:13:10|14843.65|14763.65|14844.61|14764.61|14844.61|14764.61|14843.65|14763.65|10
1724991200000|2024-08-30 04:13:20|14844.63|14764.63|14846.63|14766.63|14846.72|14766.72|14844.63|14764.63|10
1724991210000|2024-08-30 04:13:30|14846.54|14766.54|14845.24|14765.24|14846.65|14766.65|14845.24|14765.24|10
1724991220000|2024-08-30 04:13:40|14848.74|14768.74|14848.44|14768.44|14848.86|14768.86|14848.44|14768.44|8
1724991230000|2024-08-30 04:13:50|14848.3|14768.3|14848.26|14768.26|14848.3|14768.3|14848.16|14768.16|8
1724991240000|2024-08-30 04:14:00|14848.23|14768.23|14851.32|14771.32|14851.32|14771.32|14848.23|14768.23|10
1724991250000|2024-08-30 04:14:10|14851.67|14771.67|14851.71|14771.71|14851.72|14771.72|14851.65|14771.65|8
1724991260000|2024-08-30 04:14:20|14851.8|14771.8|14852.38|14772.38|14852.5|14772.5|14851.8|14771.8|9
1724991270000|2024-08-30 04:14:30|14852.31|14772.31|14851.43|14771.43|14852.31|14772.31|14851.4|14771.4|9
1724991280000|2024-08-30 04:14:40|14851.4|14771.4|14851.45|14771.45|14851.48|14771.48|14851.4|14771.4|7
1724991290000|2024-08-30 04:14:50|14851.1|14771.1|14851.04|14771.04|14851.4|14771.4|14851.04|14771.04|10
1724991300000|2024-08-30 04:15:00|14851.11|14771.11|14851.67|14771.67|14851.67|14771.67|14850.95|14770.95|9
1724991310000|2024-08-30 04:15:10|14851.6|14771.6|14855.14|14775.14|14855.14|14775.14|14851.6|14771.6|10
1724991320000|2024-08-30 04:15:20|14854.92|14774.92|14854.84|14774.84|14855.23|14775.23|14854.84|14774.84|9
1724991330000|2024-08-30 04:15:30|14854.73|14774.73|14854.75|14774.75|14854.75|14774.75|14854.3|14774.3|10
1724991340000|2024-08-30 04:15:40|14854.66|14774.66|14855.34|14775.34|14855.39|14775.39|14854.02|14774.02|10
1724991350000|2024-08-30 04:15:50|14855.45|14775.45|14854.87|14774.87|14855.48|14775.48|14854.87|14774.87|9
1724991360000|2024-08-30 04:16:00|14854.84|14774.84|14854.79|14774.79|14855.24|14775.24|14854.79|14774.79|10
1724991370000|2024-08-30 04:16:10|14854.8|14774.8|14854.24|14774.24|14854.8|14774.8|14854.24|14774.24|7
1724991380000|2024-08-30 04:16:20|14853.83|14773.83|14851.84|14771.84|14853.88|14773.88|14851.84|14771.84|10
1724991390000|2024-08-30 04:16:30|14851.77|14771.77|14851.22|14771.22|14851.77|14771.77|14850.96|14770.96|10
1724991400000|2024-08-30 04:16:40|14851.8|14771.8|14854.59|14774.59|14854.59|14774.59|14851.8|14771.8|10
1724991410000|2024-08-30 04:16:50|14854.67|14774.67|14855.74|14775.74|14855.74|14775.74|14854.67|14774.67|10
1724991420000|2024-08-30 04:17:00|14855.93|14775.93|14856.15|14776.15|14856.18|14776.18|14855.9|14775.9|9
1724991430000|2024-08-30 04:17:10|14856.13|14776.13|14856.21|14776.21|14856.48|14776.48|14856.13|14776.13|8
1724991440000|2024-08-30 04:17:20|14857.26|14777.26|14858.23|14778.23|14858.23|14778.23|14857.07|14777.07|8
1724991450000|2024-08-30 04:17:30|14858.25|14778.25|14860.48|14780.48|14860.48|14780.48|14858.25|14778.25|10
1724991460000|2024-08-30 04:17:40|14860.4|14780.4|14861.31|14781.31|14861.31|14781.31|14860.4|14780.4|8
1724991470000|2024-08-30 04:17:50|14861.45|14781.45|14863.01|14783.01|14863.01|14783.01|14861.26|14781.26|8
1724991480000|2024-08-30 04:18:00|14863.03|14783.03|14863.42|14783.42|14863.42|14783.42|14862.92|14782.92|8
1724991490000|2024-08-30 04:18:10|14863.44|14783.44|14863.74|14783.74|14863.84|14783.84|14863.36|14783.36|9
1724991500000|2024-08-30 04:18:20|14863.67|14783.67|14864.57|14784.57|14864.61|14784.61|14863.61|14783.61|10
1724991510000|2024-08-30 04:18:30|14864.51|14784.51|14863.59|14783.59|14864.51|14784.51|14863.59|14783.59|7
1724991520000|2024-08-30 04:18:40|14863.75|14783.75|14863.39|14783.39|14864.17|14784.17|14863.39|14783.39|10
1724991530000|2024-08-30 04:18:50|14863.17|14783.17|14863.23|14783.23|14863.46|14783.46|14862.94|14782.94|10
1724991540000|2024-08-30 04:19:00|14864.04|14784.04|14864.99|14784.99|14864.99|14784.99|14864.04|14784.04|10
1724991550000|2024-08-30 04:19:10|14864.97|14784.97|14866.09|14786.09|14866.09|14786.09|14864.82|14784.82|10
1724991560000|2024-08-30 04:19:20|14866.46|14786.46|14868.08|14788.08|14868.08|14788.08|14866.46|14786.46|8
1724991570000|2024-08-30 04:19:30|14868.17|14788.17|14869.81|14789.81|14869.85|14789.85|14868.17|14788.17|10
1724991580000|2024-08-30 04:19:40|14869.79|14789.79|14868.52|14788.52|14869.79|14789.79|14868.5|14788.5|10
1724991590000|2024-08-30 04:19:50|14868.58|14788.58|14868.65|14788.65|14868.65|14788.65|14868.53|14788.53|5
1724991600000|2024-08-30 04:20:00|14868.55|14788.55|14868.25|14788.25|14868.55|14788.55|14868.19|14788.19|6
1724991610000|2024-08-30 04:20:10|14867.99|14787.99|14869.72|14789.72|14869.93|14789.93|14867.99|14787.99|9
1724991620000|2024-08-30 04:20:20|14869.54|14789.54|14868.63|14788.63|14869.55|14789.55|14868.63|14788.63|9
1724991630000|2024-08-30 04:20:30|14868.3|14788.3|14869.04|14789.04|14869.07|14789.07|14868.3|14788.3|10
1724991640000|2024-08-30 04:20:40|14870.12|14790.12|14871.24|14791.24|14871.24|14791.24|14870.12|14790.12|9
1724991650000|2024-08-30 04:20:50|14871.33|14791.33|14872.46|14792.46|14872.46|14792.46|14871.33|14791.33|9
1724991660000|2024-08-30 04:21:00|14872.3|14792.3|14872.98|14792.98|14873.06|14793.06|14872.26|14792.26|10
1724991670000|2024-08-30 04:21:10|14872.89|14792.89|14872.91|14792.91|14873.2|14793.2|14872.89|14792.89|10
1724991680000|2024-08-30 04:21:20|14873.01|14793.01|14871.24|14791.24|14873.01|14793.01|14871.24|14791.24|9
1724991690000|2024-08-30 04:21:30|14871.15|14791.15|14869.2|14789.2|14871.15|14791.15|14868.61|14788.61|10
1724991700000|2024-08-30 04:21:40|14869.03|14789.03|14868.38|14788.38|14869.03|14789.03|14868.29|14788.29|10
1724991710000|2024-08-30 04:21:50|14865.43|14785.43|14869.93|14789.93|14869.93|14789.93|14865.37|14785.37|10
1724991720000|2024-08-30 04:22:00|14869.92|14789.92|14870.3|14790.3|14870.32|14790.32|14869.66|14789.66|10
1724991730000|2024-08-30 04:22:10|14870.29|14790.29|14869.14|14789.14|14870.29|14790.29|14869.14|14789.14|9
1724991740000|2024-08-30 04:22:20|14869.24|14789.24|14869.29|14789.29|14869.38|14789.38|14869.18|14789.18|10
1724991750000|2024-08-30 04:22:30|14869.47|14789.47|14870.34|14790.34|14870.34|14790.34|14869.47|14789.47|9
1724991760000|2024-08-30 04:22:40|14870.4|14790.4|14870.07|14790.07|14870.4|14790.4|14870.07|14790.07|8
1724991770000|2024-08-30 04:22:50|14870.08|14790.08|14869.94|14789.94|14870.08|14790.08|14869.76|14789.76|9
1724991780000|2024-08-30 04:23:00|14869.95|14789.95|14870|14790|14870|14790|14869.89|14789.89|4
1724991790000|2024-08-30 04:23:10|14870.04|14790.04|14870.02|14790.02|14870.09|14790.09|14869.93|14789.93|7
1724991800000|2024-08-30 04:23:20|14869.63|14789.63|14868.34|14788.34|14869.63|14789.63|14868.34|14788.34|7
1724991810000|2024-08-30 04:23:30|14868.36|14788.36|14868.33|14788.33|14868.64|14788.64|14868.33|14788.33|6
1724991820000|2024-08-30 04:23:40|14868.31|14788.31|14867.68|14787.68|14868.31|14788.31|14867.57|14787.57|6
1724991830000|2024-08-30 04:23:50|14867.7|14787.7|14867|14787|14867.7|14787.7|14867|14787|7
1724991840000|2024-08-30 04:24:00|14867.09|14787.09|14867.31|14787.31|14867.31|14787.31|14866.98|14786.98|9
1724991850000|2024-08-30 04:24:10|14867.07|14787.07|14867.31|14787.31|14867.31|14787.31|14867.07|14787.07|7
1724991860000|2024-08-30 04:24:20|14867.29|14787.29|14869.16|14789.16|14869.16|14789.16|14867.29|14787.29|10
1724991870000|2024-08-30 04:24:30|14869.05|14789.05|14869.42|14789.42|14869.42|14789.42|14869.05|14789.05|6
1724991880000|2024-08-30 04:24:40|14869.47|14789.47|14868.96|14788.96|14869.47|14789.47|14868.87|14788.87|8
1724991890000|2024-08-30 04:24:50|14868.95|14788.95|14869.08|14789.08|14869.08|14789.08|14868.87|14788.87|7
1724991900000|2024-08-30 04:25:00|14869.09|14789.09|14868.18|14788.18|14869.09|14789.09|14868.18|14788.18|8
1724991910000|2024-08-30 04:25:10|14868.29|14788.29|14867.34|14787.34|14868.3|14788.3|14867.34|14787.34|6
1724991920000|2024-08-30 04:25:20|14867.12|14787.12|14864.06|14784.06|14867.12|14787.12|14864.06|14784.06|10
1724991930000|2024-08-30 04:25:30|14864.16|14784.16|14859.82|14779.82|14864.16|14784.16|14859.82|14779.82|10
1724991940000|2024-08-30 04:25:40|14859.87|14779.87|14858.56|14778.56|14859.97|14779.97|14858.56|14778.56|10
1724991950000|2024-08-30 04:25:50|14858.45|14778.45|14857.65|14777.65|14858.45|14778.45|14857.65|14777.65|9
1724991960000|2024-08-30 04:26:00|14857.5|14777.5|14858.1|14778.1|14858.1|14778.1|14857.12|14777.12|9
1724991970000|2024-08-30 04:26:10|14858.11|14778.11|14857.69|14777.69|14858.11|14778.11|14857.69|14777.69|10
1724991980000|2024-08-30 04:26:20|14857.78|14777.78|14857.39|14777.39|14857.79|14777.79|14857.39|14777.39|9
1724991990000|2024-08-30 04:26:30|14857.28|14777.28|14857.26|14777.26|14857.28|14777.28|14856.86|14776.86|10
1724992000000|2024-08-30 04:26:40|14857.3|14777.3|14857.26|14777.26|14857.34|14777.34|14857.21|14777.21|7
1724992010000|2024-08-30 04:26:50|14857.25|14777.25|14856.3|14776.3|14857.25|14777.25|14856.3|14776.3|10
1724992020000|2024-08-30 04:27:00|14856.17|14776.17|14855.29|14775.29|14856.17|14776.17|14855.29|14775.29|9
1724992030000|2024-08-30 04:27:10|14855.28|14775.28|14852.92|14772.92|14855.28|14775.28|14852.75|14772.75|9
1724992040000|2024-08-30 04:27:20|14852.9|14772.9|14852.63|14772.63|14852.9|14772.9|14852.3|14772.3|8
1724992050000|2024-08-30 04:27:30|14852.64|14772.64|14852.85|14772.85|14852.85|14772.85|14852.5|14772.5|9
1724992060000|2024-08-30 04:27:40|14852.86|14772.86|14850.36|14770.36|14852.95|14772.95|14850.36|14770.36|10
1724992070000|2024-08-30 04:27:50|14850.22|14770.22|14848.18|14768.18|14850.22|14770.22|14848.18|14768.18|10
1724992080000|2024-08-30 04:28:00|14848.15|14768.15|14848.29|14768.29|14848.47|14768.47|14848.15|14768.15|9
1724992090000|2024-08-30 04:28:10|14848.28|14768.28|14848.56|14768.56|14848.56|14768.56|14848.28|14768.28|3
1724992100000|2024-08-30 04:28:20|14848.51|14768.51|14848.86|14768.86|14848.86|14768.86|14848.41|14768.41|9
1724992110000|2024-08-30 04:28:30|14848.91|14768.91|14849.05|14769.05|14849.16|14769.16|14848.91|14768.91|8
1724992120000|2024-08-30 04:28:40|14849.1|14769.1|14850.57|14770.57|14850.57|14770.57|14849.1|14769.1|8
1724992130000|2024-08-30 04:28:50|14850.63|14770.63|14850.69|14770.69|14850.69|14770.69|14850.29|14770.29|10
1724992140000|2024-08-30 04:29:00|14850.68|14770.68|14848.8|14768.8|14850.68|14770.68|14848.68|14768.68|10
1724992150000|2024-08-30 04:29:10|14848.68|14768.68|14849.49|14769.49|14849.49|14769.49|14848.57|14768.57|7
1724992160000|2024-08-30 04:29:20|14849.58|14769.58|14848.93|14768.93|14849.61|14769.61|14848.93|14768.93|10
1724992170000|2024-08-30 04:29:30|14848.82|14768.82|14848.32|14768.32|14848.83|14768.83|14848.32|14768.32|8
1724992180000|2024-08-30 04:29:40|14847.92|14767.92|14844.94|14764.94|14847.92|14767.92|14844.94|14764.94|9
1724992190000|2024-08-30 04:29:50|14844.71|14764.71|14843.82|14763.82|14844.71|14764.71|14843.82|14763.82|10
1724992200000|2024-08-30 04:30:00|14843.79|14763.79|14844.27|14764.27|14844.81|14764.81|14843.79|14763.79|10
1724992210000|2024-08-30 04:30:10|14844.2|14764.2|14844.04|14764.04|14844.35|14764.35|14844.03|14764.03|6
1724992220000|2024-08-30 04:30:20|14844.11|14764.11|14843.44|14763.44|14844.11|14764.11|14843.44|14763.44|8
1724992230000|2024-08-30 04:30:30|14843.52|14763.52|14843.56|14763.56|14843.59|14763.59|14843.45|14763.45|7
1724992240000|2024-08-30 04:30:40|14844.26|14764.26|14844.95|14764.95|14844.96|14764.96|14844.26|14764.26|9
1724992250000|2024-08-30 04:30:50|14844.97|14764.97|14846.25|14766.25|14846.25|14766.25|14844.96|14764.96|9
1724992260000|2024-08-30 04:31:00|14846.23|14766.23|14844.28|14764.28|14846.23|14766.23|14844.28|14764.28|10
1724992270000|2024-08-30 04:31:10|14843.5|14763.5|14842.93|14762.93|14843.65|14763.65|14842.93|14762.93|10
1724992280000|2024-08-30 04:31:20|14842.74|14762.74|14842.55|14762.55|14842.74|14762.74|14842.49|14762.49|8
1724992290000|2024-08-30 04:31:30|14842.54|14762.54|14842.2|14762.2|14842.76|14762.76|14842.2|14762.2|9
1724992300000|2024-08-30 04:31:40|14842.26|14762.26|14842.87|14762.87|14843.14|14763.14|14842.26|14762.26|7
1724992310000|2024-08-30 04:31:50|14842.9|14762.9|14844.62|14764.62|14844.62|14764.62|14842.9|14762.9|10
1724992320000|2024-08-30 04:32:00|14845.39|14765.39|14845.62|14765.62|14845.84|14765.84|14845.39|14765.39|10
1724992330000|2024-08-30 04:32:10|14845.83|14765.83|14846.6|14766.6|14846.6|14766.6|14845.83|14765.83|6
1724992340000|2024-08-30 04:32:20|14846.67|14766.67|14844.5|14764.5|14846.67|14766.67|14844.48|14764.48|9
1724992350000|2024-08-30 04:32:30|14844.49|14764.49|14844.76|14764.76|14844.83|14764.83|14844.49|14764.49|9
1724992360000|2024-08-30 04:32:40|14844.77|14764.77|14844.1|14764.1|14844.88|14764.88|14844.1|14764.1|8
1724992370000|2024-08-30 04:32:50|14844.04|14764.04|14845.4|14765.4|14845.4|14765.4|14843.68|14763.68|8
1724992380000|2024-08-30 04:33:00|14845.52|14765.52|14847.17|14767.17|14847.17|14767.17|14845.52|14765.52|10
1724992390000|2024-08-30 04:33:10|14847.07|14767.07|14848.13|14768.13|14848.13|14768.13|14847.07|14767.07|8
1724992400000|2024-08-30 04:33:20|14848.21|14768.21|14850.47|14770.47|14850.47|14770.47|14848.04|14768.04|10
1724992410000|2024-08-30 04:33:30|14850.76|14770.76|14854.51|14774.51|14854.51|14774.51|14850.76|14770.76|10
1724992420000|2024-08-30 04:33:40|14854.86|14774.86|14857.21|14777.21|14857.21|14777.21|14854.86|14774.86|9
1724992430000|2024-08-30 04:33:50|14857.3|14777.3|14857.42|14777.42|14857.61|14777.61|14857.3|14777.3|10
1724992440000|2024-08-30 04:34:00|14857.53|14777.53|14859.71|14779.71|14859.71|14779.71|14857.53|14777.53|10
1724992450000|2024-08-30 04:34:10|14859.83|14779.83|14861.28|14781.28|14861.28|14781.28|14859.67|14779.67|8
1724992460000|2024-08-30 04:34:20|14861.48|14781.48|14862.39|14782.39|14862.42|14782.42|14861.48|14781.48|9
1724992470000|2024-08-30 04:34:30|14862.92|14782.92|14863.91|14783.91|14863.94|14783.94|14862.92|14782.92|9
1724992480000|2024-08-30 04:34:40|14863.9|14783.9|14863.85|14783.85|14863.96|14783.96|14863.85|14783.85|5
1724992490000|2024-08-30 04:34:50|14864.81|14784.81|14865|14785|14865.08|14785.08|14864.81|14784.81|9
1724992500000|2024-08-30 04:35:00|14865.01|14785.01|14865.31|14785.31|14865.61|14785.61|14864.48|14784.48|9
1724992510000|2024-08-30 04:35:10|14865.39|14785.39|14864.44|14784.44|14865.47|14785.47|14864.44|14784.44|10
1724992520000|2024-08-30 04:35:20|14864.4|14784.4|14863.72|14783.72|14864.48|14784.48|14863.72|14783.72|9
1724992530000|2024-08-30 04:35:30|14864.02|14784.02|14862.38|14782.38|14864.02|14784.02|14862.32|14782.32|9
1724992540000|2024-08-30 04:35:40|14862.41|14782.41|14862.78|14782.78|14862.78|14782.78|14862.37|14782.37|10
1724992550000|2024-08-30 04:35:50|14862.8|14782.8|14863.29|14783.29|14863.29|14783.29|14862.65|14782.65|7
1724992560000|2024-08-30 04:36:00|14863.78|14783.78|14862.97|14782.97|14864.28|14784.28|14862.97|14782.97|9
1724992570000|2024-08-30 04:36:10|14862.98|14782.98|14862.74|14782.74|14862.98|14782.98|14862.71|14782.71|10
1724992580000|2024-08-30 04:36:20|14862.59|14782.59|14861.77|14781.77|14862.71|14782.71|14861.74|14781.74|8
1724992590000|2024-08-30 04:36:30|14861.76|14781.76|14861.19|14781.19|14861.84|14781.84|14861.19|14781.19|8
1724992600000|2024-08-30 04:36:40|14860.82|14780.82|14861.45|14781.45|14861.45|14781.45|14860.7|14780.7|10
1724992610000|2024-08-30 04:36:50|14861.73|14781.73|14862|14782|14862.18|14782.18|14861.53|14781.53|9
1724992620000|2024-08-30 04:37:00|14862.35|14782.35|14862.19|14782.19|14862.4|14782.4|14861.91|14781.91|7
1724992630000|2024-08-30 04:37:10|14862.35|14782.35|14862.64|14782.64|14862.68|14782.68|14862.33|14782.33|10
1724992640000|2024-08-30 04:37:20|14863.38|14783.38|14863.61|14783.61|14864.01|14784.01|14863.38|14783.38|10
1724992650000|2024-08-30 04:37:30|14863.64|14783.64|14860.31|14780.31|14863.64|14783.64|14860.31|14780.31|10
1724992660000|2024-08-30 04:37:40|14860.3|14780.3|14860.03|14780.03|14860.38|14780.38|14860.03|14780.03|8
1724992670000|2024-08-30 04:37:50|14859.94|14779.94|14860.49|14780.49|14860.49|14780.49|14859.84|14779.84|10
1724992680000|2024-08-30 04:38:00|14860.51|14780.51|14860.55|14780.55|14860.8|14780.8|14860.51|14780.51|9
1724992690000|2024-08-30 04:38:10|14860.3|14780.3|14859.92|14779.92|14860.3|14780.3|14859.87|14779.87|9
1724992700000|2024-08-30 04:38:20|14859.95|14779.95|14860.79|14780.79|14860.87|14780.87|14859.9|14779.9|10
1724992710000|2024-08-30 04:38:30|14860.72|14780.72|14861.69|14781.69|14861.69|14781.69|14860.61|14780.61|9
1724992720000|2024-08-30 04:38:40|14861.85|14781.85|14862.25|14782.25|14862.25|14782.25|14861.71|14781.71|9
1724992730000|2024-08-30 04:38:50|14862.15|14782.15|14863.19|14783.19|14863.19|14783.19|14862.15|14782.15|10
1724992740000|2024-08-30 04:39:00|14863.2|14783.2|14863.49|14783.49|14863.49|14783.49|14863.14|14783.14|9
1724992750000|2024-08-30 04:39:10|14863.54|14783.54|14863.05|14783.05|14863.54|14783.54|14862.96|14782.96|10
1724992760000|2024-08-30 04:39:20|14863.06|14783.06|14863.41|14783.41|14863.41|14783.41|14862.85|14782.85|9
1724992770000|2024-08-30 04:39:30|14863.31|14783.31|14862.88|14782.88|14863.31|14783.31|14862.88|14782.88|6
1724992780000|2024-08-30 04:39:40|14863.04|14783.04|14863.23|14783.23|14863.23|14783.23|14863.04|14783.04|6
1724992790000|2024-08-30 04:39:50|14863.33|14783.33|14861.86|14781.86|14863.33|14783.33|14861.86|14781.86|10
1724992800000|2024-08-30 04:40:00|14862.03|14782.03|14861.48|14781.48|14862.03|14782.03|14861.46|14781.46|7
1724992810000|2024-08-30 04:40:10|14861.63|14781.63|14861.64|14781.64|14861.75|14781.75|14861.51|14781.51|8
1724992820000|2024-08-30 04:40:20|14861.81|14781.81|14862.12|14782.12|14862.23|14782.23|14861.75|14781.75|9
1724992830000|2024-08-30 04:40:30|14862.13|14782.13|14863.35|14783.35|14863.37|14783.37|14862.13|14782.13|8
1724992840000|2024-08-30 04:40:40|14863.34|14783.34|14863.12|14783.12|14863.49|14783.49|14863.03|14783.03|9
1724992850000|2024-08-30 04:40:50|14863.07|14783.07|14863.64|14783.64|14863.64|14783.64|14863.07|14783.07|4
1724992860000|2024-08-30 04:41:00|14863.63|14783.63|14862.92|14782.92|14863.63|14783.63|14862.8|14782.8|9
1724992870000|2024-08-30 04:41:10|14863|14783|14862.21|14782.21|14863|14783|14862.21|14782.21|6
1724992880000|2024-08-30 04:41:20|14862.29|14782.29|14861.47|14781.47|14862.29|14782.29|14861.47|14781.47|10
1724992890000|2024-08-30 04:41:30|14861.39|14781.39|14858.81|14778.81|14861.39|14781.39|14858.81|14778.81|9
1724992900000|2024-08-30 04:41:40|14858.82|14778.82|14859.02|14779.02|14859.02|14779.02|14858.65|14778.65|10
1724992910000|2024-08-30 04:41:50|14859.06|14779.06|14857.59|14777.59|14859.37|14779.37|14857.59|14777.59|10
1724992920000|2024-08-30 04:42:00|14858|14778|14856.36|14776.36|14858.44|14778.44|14856.35|14776.35|10
1724992930000|2024-08-30 04:42:10|14856.48|14776.48|14854.24|14774.24|14856.48|14776.48|14853.88|14773.88|10
1724992940000|2024-08-30 04:42:20|14852.16|14772.16|14851.6|14771.6|14852.46|14772.46|14851.6|14771.6|10
1724992950000|2024-08-30 04:42:30|14851.39|14771.39|14851.05|14771.05|14851.39|14771.39|14850.83|14770.83|9
1724992960000|2024-08-30 04:42:40|14851.04|14771.04|14850.65|14770.65|14851.21|14771.21|14850.49|14770.49|10
1724992970000|2024-08-30 04:42:50|14850.6|14770.6|14852.45|14772.45|14852.66|14772.66|14850.57|14770.57|9
1724992980000|2024-08-30 04:43:00|14852.46|14772.46|14849.95|14769.95|14852.48|14772.48|14849.95|14769.95|9
1724992990000|2024-08-30 04:43:10|14849.79|14769.79|14850.8|14770.8|14851.06|14771.06|14849.79|14769.79|9
1724993000000|2024-08-30 04:43:20|14850.64|14770.64|14851.06|14771.06|14851.06|14771.06|14850.57|14770.57|7
1724993010000|2024-08-30 04:43:30|14850.96|14770.96|14849.51|14769.51|14851.2|14771.2|14849.51|14769.51|8
1724993020000|2024-08-30 04:43:40|14849.27|14769.27|14849.5|14769.5|14849.5|14769.5|14849.11|14769.11|8
1724993030000|2024-08-30 04:43:50|14849.77|14769.77|14850.24|14770.24|14850.31|14770.31|14849.77|14769.77|10
1724993040000|2024-08-30 04:44:00|14850.26|14770.26|14850.04|14770.04|14850.3|14770.3|14849.77|14769.77|10
1724993050000|2024-08-30 04:44:10|14850.02|14770.02|14852.78|14772.78|14853.54|14773.54|14850.02|14770.02|9
1724993060000|2024-08-30 04:44:20|14852.81|14772.81|14854.25|14774.25|14854.25|14774.25|14852.81|14772.81|9
1724993070000|2024-08-30 04:44:30|14854.27|14774.27|14854.29|14774.29|14854.67|14774.67|14854.18|14774.18|7
1724993080000|2024-08-30 04:44:40|14854.51|14774.51|14854.47|14774.47|14854.51|14774.51|14854.29|14774.29|4
1724993090000|2024-08-30 04:44:50|14854.27|14774.27|14854.92|14774.92|14854.92|14774.92|14854.19|14774.19|10
1724993100000|2024-08-30 04:45:00|14854.93|14774.93|14855.17|14775.17|14855.17|14775.17|14854.93|14774.93|5
1724993110000|2024-08-30 04:45:10|14855.16|14775.16|14854.75|14774.75|14855.16|14775.16|14854.7|14774.7|8
1724993120000|2024-08-30 04:45:20|14854.41|14774.41|14854.05|14774.05|14854.41|14774.41|14853.91|14773.91|8
1724993130000|2024-08-30 04:45:30|14854.04|14774.04|14853.52|14773.52|14854.04|14774.04|14853.48|14773.48|8
1724993140000|2024-08-30 04:45:40|14853.41|14773.41|14852.3|14772.3|14853.41|14773.41|14852.11|14772.11|10
1724993150000|2024-08-30 04:45:50|14852.12|14772.12|14851.05|14771.05|14852.12|14772.12|14850.58|14770.58|10
1724993160000|2024-08-30 04:46:00|14849.87|14769.87|14848.74|14768.74|14849.87|14769.87|14848.74|14768.74|9
1724993170000|2024-08-30 04:46:10|14848.75|14768.75|14847.43|14767.43|14848.75|14768.75|14847.39|14767.39|7
1724993180000|2024-08-30 04:46:20|14847.29|14767.29|14848.18|14768.18|14848.4|14768.4|14847.29|14767.29|10
1724993190000|2024-08-30 04:46:30|14848.17|14768.17|14848.7|14768.7|14848.81|14768.81|14848.17|14768.17|7
1724993200000|2024-08-30 04:46:40|14848.79|14768.79|14848.71|14768.71|14848.79|14768.79|14848.71|14768.71|2
1724993210000|2024-08-30 04:46:50|14848.7|14768.7|14848.2|14768.2|14848.72|14768.72|14848.2|14768.2|9
1724993220000|2024-08-30 04:47:00|14848.19|14768.19|14847.34|14767.34|14848.29|14768.29|14847.34|14767.34|7
1724993230000|2024-08-30 04:47:10|14847.31|14767.31|14839.69|14759.69|14847.31|14767.31|14839.69|14759.69|9
1724993240000|2024-08-30 04:47:20|14839.68|14759.68|14839.4|14759.4|14839.72|14759.72|14839.4|14759.4|8
1724993250000|2024-08-30 04:47:30|14839.32|14759.32|14838.54|14758.54|14839.32|14759.32|14838.54|14758.54|8
1724993260000|2024-08-30 04:47:40|14838.63|14758.63|14838.48|14758.48|14838.63|14758.63|14838.46|14758.46|6
1724993270000|2024-08-30 04:47:50|14838.49|14758.49|14838.8|14758.8|14838.8|14758.8|14838.42|14758.42|8
1724993280000|2024-08-30 04:48:00|14838.81|14758.81|14843.06|14763.06|14843.06|14763.06|14838.81|14758.81|9
1724993290000|2024-08-30 04:48:10|14843.05|14763.05|14840.37|14760.37|14843.05|14763.05|14840.37|14760.37|10
1724993300000|2024-08-30 04:48:20|14840.02|14760.02|14840.7|14760.7|14840.7|14760.7|14840.02|14760.02|10
1724993310000|2024-08-30 04:48:30|14840.93|14760.93|14841.49|14761.49|14841.49|14761.49|14840.88|14760.88|5
1724993320000|2024-08-30 04:48:40|14841.59|14761.59|14841.87|14761.87|14841.94|14761.94|14841.59|14761.59|7
1724993330000|2024-08-30 04:48:50|14839.24|14759.24|14838.67|14758.67|14839.3|14759.3|14838.59|14758.59|10
1724993340000|2024-08-30 04:49:00|14838.64|14758.64|14837.18|14757.18|14838.64|14758.64|14837.17|14757.17|10
1724993350000|2024-08-30 04:49:10|14838|14758|14838.09|14758.09|14839.44|14759.44|14837.99|14757.99|10
1724993360000|2024-08-30 04:49:20|14837.92|14757.92|14838.01|14758.01|14838.01|14758.01|14837.52|14757.52|8
1724993370000|2024-08-30 04:49:30|14837.93|14757.93|14838.45|14758.45|14838.45|14758.45|14837.81|14757.81|8
1724993380000|2024-08-30 04:49:40|14838.5|14758.5|14841.56|14761.56|14841.56|14761.56|14838.5|14758.5|10
1724993390000|2024-08-30 04:49:50|14841.84|14761.84|14842.02|14762.02|14842.08|14762.08|14841.78|14761.78|9
1724993400000|2024-08-30 04:50:00|14842.01|14762.01|14842.44|14762.44|14843.06|14763.06|14842.01|14762.01|7
1724993410000|2024-08-30 04:50:10|14842.38|14762.38|14841.48|14761.48|14842.53|14762.53|14841.48|14761.48|8
1724993420000|2024-08-30 04:50:20|14841.3|14761.3|14839.27|14759.27|14841.3|14761.3|14839.27|14759.27|10
1724993430000|2024-08-30 04:50:30|14839.23|14759.23|14839.97|14759.97|14840.08|14760.08|14839.23|14759.23|10
1724993440000|2024-08-30 04:50:40|14839.98|14759.98|14840.29|14760.29|14840.43|14760.43|14839.98|14759.98|8
1724993450000|2024-08-30 04:50:50|14840.84|14760.84|14840.39|14760.39|14841.05|14761.05|14840.39|14760.39|10
1724993460000|2024-08-30 04:51:00|14840.66|14760.66|14839.59|14759.59|14840.66|14760.66|14839.59|14759.59|10
1724993470000|2024-08-30 04:51:10|14839.66|14759.66|14837.8|14757.8|14839.74|14759.74|14837.8|14757.8|9
1724993480000|2024-08-30 04:51:20|14837.79|14757.79|14835.61|14755.61|14837.79|14757.79|14835.61|14755.61|10
1724993490000|2024-08-30 04:51:30|14835.75|14755.75|14835.89|14755.89|14835.91|14755.91|14835.61|14755.61|7
1724993500000|2024-08-30 04:51:40|14835.88|14755.88|14835.42|14755.42|14836.36|14756.36|14835.4|14755.4|7
1724993510000|2024-08-30 04:51:50|14835.43|14755.43|14834.65|14754.65|14835.67|14755.67|14834.52|14754.52|10
1724993520000|2024-08-30 04:52:00|14834.38|14754.38|14834.56|14754.56|14834.56|14754.56|14834.36|14754.36|7
1724993530000|2024-08-30 04:52:10|14834.45|14754.45|14833.17|14753.17|14834.45|14754.45|14833|14753|10
1724993540000|2024-08-30 04:52:20|14833.11|14753.11|14833.99|14753.99|14833.99|14753.99|14833.1|14753.1|8
1724993550000|2024-08-30 04:52:30|14833.97|14753.97|14834.12|14754.12|14834.28|14754.28|14833.97|14753.97|10
1724993560000|2024-08-30 04:52:40|14834.11|14754.11|14833.79|14753.79|14834.11|14754.11|14833.68|14753.68|9
1724993570000|2024-08-30 04:52:50|14833.77|14753.77|14833.99|14753.99|14834.34|14754.34|14833.73|14753.73|9
1724993580000|2024-08-30 04:53:00|14833.84|14753.84|14834.19|14754.19|14834.25|14754.25|14833.84|14753.84|8
1724993590000|2024-08-30 04:53:10|14834.07|14754.07|14834.11|14754.11|14834.11|14754.11|14833.54|14753.54|9
1724993600000|2024-08-30 04:53:20|14833.76|14753.76|14833.62|14753.62|14833.76|14753.76|14833.41|14753.41|10
1724993610000|2024-08-30 04:53:30|14833.63|14753.63|14834.32|14754.32|14834.67|14754.67|14833.63|14753.63|10
1724993620000|2024-08-30 04:53:40|14834.34|14754.34|14834.44|14754.44|14834.46|14754.46|14834.34|14754.34|7
1724993630000|2024-08-30 04:53:50|14834.54|14754.54|14835.19|14755.19|14835.19|14755.19|14834.54|14754.54|9
1724993640000|2024-08-30 04:54:00|14835.25|14755.25|14835.04|14755.04|14835.41|14755.41|14835.04|14755.04|8
1724993650000|2024-08-30 04:54:10|14835.4|14755.4|14835.51|14755.51|14835.7|14755.7|14835.4|14755.4|10
1724993660000|2024-08-30 04:54:20|14835.54|14755.54|14836.45|14756.45|14836.45|14756.45|14835.54|14755.54|10
1724993670000|2024-08-30 04:54:30|14836.55|14756.55|14836.25|14756.25|14836.55|14756.55|14836.15|14756.15|9
1724993680000|2024-08-30 04:54:40|14836.24|14756.24|14836.02|14756.02|14836.3|14756.3|14836.02|14756.02|8
1724993690000|2024-08-30 04:54:50|14836.15|14756.15|14836.24|14756.24|14836.24|14756.24|14836.15|14756.15|5
1724993700000|2024-08-30 04:55:00|14836.22|14756.22|14840.86|14760.86|14841.16|14761.16|14836.22|14756.22|10
1724993710000|2024-08-30 04:55:10|14840.91|14760.91|14840.63|14760.63|14840.95|14760.95|14840.63|14760.63|9
1724993720000|2024-08-30 04:55:20|14840.72|14760.72|14840.35|14760.35|14840.72|14760.72|14840.35|14760.35|7
1724993730000|2024-08-30 04:55:30|14840.19|14760.19|14840.56|14760.56|14840.56|14760.56|14840.09|14760.09|9
1724993740000|2024-08-30 04:55:40|14840.46|14760.46|14840.28|14760.28|14840.46|14760.46|14840.17|14760.17|10
1724993750000|2024-08-30 04:55:50|14840.26|14760.26|14840.16|14760.16|14840.37|14760.37|14840.16|14760.16|8
1724993760000|2024-08-30 04:56:00|14840.2|14760.2|14839.44|14759.44|14840.63|14760.63|14839.44|14759.44|10
1724993770000|2024-08-30 04:56:10|14839.63|14759.63|14832.77|14752.77|14840.16|14760.16|14832.77|14752.77|10
1724993780000|2024-08-30 04:56:20|14833.5|14753.5|14834.14|14754.14|14834.16|14754.16|14833.5|14753.5|9
1724993790000|2024-08-30 04:56:30|14834.15|14754.15|14835.05|14755.05|14835.05|14755.05|14834.06|14754.06|9
1724993800000|2024-08-30 04:56:40|14835.1|14755.1|14835.76|14755.76|14836.08|14756.08|14835.01|14755.01|10
1724993810000|2024-08-30 04:56:50|14835.58|14755.58|14833.72|14753.72|14835.59|14755.59|14833.72|14753.72|9
1724993820000|2024-08-30 04:57:00|14833.68|14753.68|14844.52|14764.52|14844.71|14764.71|14833.68|14753.68|10
1724993830000|2024-08-30 04:57:10|14844.61|14764.61|14844.44|14764.44|14844.61|14764.61|14844.42|14764.42|9
1724993840000|2024-08-30 04:57:20|14844.53|14764.53|14844.42|14764.42|14844.53|14764.53|14844.42|14764.42|7
1724993850000|2024-08-30 04:57:30|14844.27|14764.27|14844.07|14764.07|14844.33|14764.33|14844.07|14764.07|7
1724993860000|2024-08-30 04:57:40|14843.97|14763.97|14843.14|14763.14|14843.97|14763.97|14843.14|14763.14|7
1724993870000|2024-08-30 04:57:50|14843.19|14763.19|14842.31|14762.31|14843.19|14763.19|14842.31|14762.31|9
1724993880000|2024-08-30 04:58:00|14842.39|14762.39|14842.2|14762.2|14842.41|14762.41|14841.69|14761.69|10
1724993890000|2024-08-30 04:58:10|14842.21|14762.21|14842.26|14762.26|14842.26|14762.26|14842|14762|8
1724993900000|2024-08-30 04:58:20|14842.42|14762.42|14842.06|14762.06|14842.42|14762.42|14842.06|14762.06|9
1724993910000|2024-08-30 04:58:30|14842.15|14762.15|14842.64|14762.64|14842.9|14762.9|14842.14|14762.14|7
1724993920000|2024-08-30 04:58:40|14842.53|14762.53|14843.14|14763.14|14843.14|14763.14|14842.53|14762.53|9
1724993930000|2024-08-30 04:58:50|14843.26|14763.26|14841.68|14761.68|14843.71|14763.71|14841.66|14761.66|9
1724993940000|2024-08-30 04:59:00|14841.74|14761.74|14841.42|14761.42|14841.84|14761.84|14841.42|14761.42|10
1724993950000|2024-08-30 04:59:10|14841.44|14761.44|14841.31|14761.31|14841.44|14761.44|14841.19|14761.19|10
1724993960000|2024-08-30 04:59:20|14841.32|14761.32|14841.45|14761.45|14841.45|14761.45|14841.24|14761.24|7
1724993970000|2024-08-30 04:59:30|14842.01|14762.01|14842.79|14762.79|14842.87|14762.87|14842.01|14762.01|9
1724993980000|2024-08-30 04:59:40|14842.54|14762.54|14841.98|14761.98|14842.64|14762.64|14841.91|14761.91|10
1724993990000|2024-08-30 04:59:50|14841.95|14761.95|14841.79|14761.79|14841.95|14761.95|14841.32|14761.32|10
1724994000000|2024-08-30 05:00:00|14841.57|14761.57|14841.71|14761.71|14841.71|14761.71|14841.33|14761.33|9
1724994010000|2024-08-30 05:00:10|14841.74|14761.74|14841.55|14761.55|14841.8|14761.8|14841.45|14761.45|10
1724994020000|2024-08-30 05:00:20|14841.34|14761.34|14840.41|14760.41|14841.42|14761.42|14840.3|14760.3|10
1724994030000|2024-08-30 05:00:30|14840.42|14760.42|14838.93|14758.93|14840.42|14760.42|14838.81|14758.81|10
1724994040000|2024-08-30 05:00:40|14838.9|14758.9|14838.42|14758.42|14838.9|14758.9|14838.42|14758.42|8
1724994050000|2024-08-30 05:00:50|14838.32|14758.32|14837.55|14757.55|14838.65|14758.65|14837.55|14757.55|9
1724994060000|2024-08-30 05:01:00|14836.84|14756.84|14837.02|14757.02|14837.06|14757.06|14836.5|14756.5|10
1724994070000|2024-08-30 05:01:10|14837.04|14757.04|14837.36|14757.36|14837.65|14757.65|14837|14757|10
1724994080000|2024-08-30 05:01:20|14837.39|14757.39|14837.26|14757.26|14837.5|14757.5|14837.17|14757.17|9
1724994090000|2024-08-30 05:01:30|14837.2|14757.2|14837.1|14757.1|14837.2|14757.2|14837.1|14757.1|5
1724994100000|2024-08-30 05:01:40|14837.2|14757.2|14837.06|14757.06|14837.21|14757.21|14837.06|14757.06|8
1724994110000|2024-08-30 05:01:50|14837.01|14757.01|14837.53|14757.53|14837.69|14757.69|14836.97|14756.97|9
1724994120000|2024-08-30 05:02:00|14837.51|14757.51|14836.62|14756.62|14837.51|14757.51|14834.09|14754.09|10
1724994130000|2024-08-30 05:02:10|14836.59|14756.59|14836.5|14756.5|14836.8|14756.8|14836.49|14756.49|8
1724994140000|2024-08-30 05:02:20|14835.94|14755.94|14836.08|14756.08|14836.08|14756.08|14835.76|14755.76|10
1724994150000|2024-08-30 05:02:30|14836.22|14756.22|14835.74|14755.74|14836.41|14756.41|14835.74|14755.74|9
1724994160000|2024-08-30 05:02:40|14835.87|14755.87|14835.47|14755.47|14835.87|14755.87|14835.46|14755.46|10
1724994170000|2024-08-30 05:02:50|14835.44|14755.44|14836.51|14756.51|14836.51|14756.51|14835.41|14755.41|10
1724994180000|2024-08-30 05:03:00|14837.13|14757.13|14837.49|14757.49|14837.78|14757.78|14836.79|14756.79|10
1724994190000|2024-08-30 05:03:10|14837.39|14757.39|14836.66|14756.66|14837.39|14757.39|14836.66|14756.66|9
1724994200000|2024-08-30 05:03:20|14836.68|14756.68|14836.23|14756.23|14836.77|14756.77|14836.23|14756.23|6
1724994210000|2024-08-30 05:03:30|14836.25|14756.25|14835.28|14755.28|14836.25|14756.25|14835.28|14755.28|10
1724994220000|2024-08-30 05:03:40|14835.3|14755.3|14835.13|14755.13|14835.3|14755.3|14835.13|14755.13|8
1724994230000|2024-08-30 05:03:50|14834.97|14754.97|14834.65|14754.65|14835.08|14755.08|14834.46|14754.46|6
1724994240000|2024-08-30 05:04:00|14834.55|14754.55|14834.89|14754.89|14834.97|14754.97|14834.55|14754.55|7
1724994250000|2024-08-30 05:04:10|14835.06|14755.06|14834.55|14754.55|14835.06|14755.06|14834.47|14754.47|7
1724994260000|2024-08-30 05:04:20|14834.75|14754.75|14834.31|14754.31|14834.77|14754.77|14834.31|14754.31|10
1724994270000|2024-08-30 05:04:30|14834.28|14754.28|14833.32|14753.32|14834.28|14754.28|14833.32|14753.32|8
1724994280000|2024-08-30 05:04:40|14833.37|14753.37|14833.28|14753.28|14833.45|14753.45|14833.28|14753.28|7
1724994290000|2024-08-30 05:04:50|14833.22|14753.22|14834.08|14754.08|14834.11|14754.11|14833.22|14753.22|10
1724994300000|2024-08-30 05:05:00|14834.1|14754.1|14835.5|14755.5|14835.78|14755.78|14833.99|14753.99|10
1724994310000|2024-08-30 05:05:10|14835.74|14755.74|14835.04|14755.04|14835.74|14755.74|14835.04|14755.04|8
1724994320000|2024-08-30 05:05:20|14834.98|14754.98|14834.84|14754.84|14835.01|14755.01|14834.78|14754.78|9
1724994330000|2024-08-30 05:05:30|14834.83|14754.83|14833.21|14753.21|14835.02|14755.02|14833.21|14753.21|6
1724994340000|2024-08-30 05:05:40|14833.12|14753.12|14833.44|14753.44|14833.45|14753.45|14833.01|14753.01|8
1724994350000|2024-08-30 05:05:50|14833.46|14753.46|14831.45|14751.45|14833.82|14753.82|14831.45|14751.45|9
1724994360000|2024-08-30 05:06:00|14831.47|14751.47|14828.54|14748.54|14831.47|14751.47|14828.54|14748.54|10
1724994370000|2024-08-30 05:06:10|14828.47|14748.47|14827.57|14747.57|14828.73|14748.73|14827.56|14747.56|10
1724994380000|2024-08-30 05:06:20|14827.16|14747.16|14826.53|14746.53|14827.16|14747.16|14826.53|14746.53|9
1724994390000|2024-08-30 05:06:30|14826.78|14746.78|14825.73|14745.73|14826.92|14746.92|14825.6|14745.6|10
1724994400000|2024-08-30 05:06:40|14825.63|14745.63|14824.72|14744.72|14825.8|14745.8|14824.57|14744.57|9
1724994410000|2024-08-30 05:06:50|14825.03|14745.03|14823.74|14743.74|14825.21|14745.21|14823.59|14743.59|10
1724994420000|2024-08-30 05:07:00|14823.32|14743.32|14823.89|14743.89|14824.01|14744.01|14823.17|14743.17|7
1724994430000|2024-08-30 05:07:10|14824.3|14744.3|14824.5|14744.5|14824.58|14744.58|14824.11|14744.11|7
1724994440000|2024-08-30 05:07:20|14824.44|14744.44|14824.32|14744.32|14824.51|14744.51|14824.32|14744.32|9
1724994450000|2024-08-30 05:07:30|14824.48|14744.48|14825.58|14745.58|14825.58|14745.58|14824.48|14744.48|7
1724994460000|2024-08-30 05:07:40|14825.75|14745.75|14826.41|14746.41|14827.01|14747.01|14825.75|14745.75|10
1724994470000|2024-08-30 05:07:50|14826.37|14746.37|14826.43|14746.43|14826.43|14746.43|14826.07|14746.07|10
1724994480000|2024-08-30 05:08:00|14826.52|14746.52|14825.84|14745.84|14826.52|14746.52|14825.84|14745.84|7
1724994490000|2024-08-30 05:08:10|14825.94|14745.94|14826.77|14746.77|14826.77|14746.77|14825.94|14745.94|9
1724994500000|2024-08-30 05:08:20|14826.83|14746.83|14825.83|14745.83|14826.83|14746.83|14825.83|14745.83|10
1724994510000|2024-08-30 05:08:30|14825.77|14745.77|14823.44|14743.44|14826.12|14746.12|14823.44|14743.44|9
1724994520000|2024-08-30 05:08:40|14823.24|14743.24|14818.92|14738.92|14823.24|14743.24|14818.81|14738.81|9
1724994530000|2024-08-30 05:08:50|14818.98|14738.98|14818.51|14738.51|14818.98|14738.98|14818.51|14738.51|8
1724994540000|2024-08-30 05:09:00|14818.41|14738.41|14818.33|14738.33|14818.62|14738.62|14818.33|14738.33|8
1724994550000|2024-08-30 05:09:10|14818.44|14738.44|14817.86|14737.86|14818.44|14738.44|14817.86|14737.86|9
1724994560000|2024-08-30 05:09:20|14817.85|14737.85|14816.76|14736.76|14817.85|14737.85|14816.76|14736.76|10
1724994570000|2024-08-30 05:09:30|14816.85|14736.85|14816.44|14736.44|14816.85|14736.85|14816.04|14736.04|9
1724994580000|2024-08-30 05:09:40|14816.17|14736.17|14816.63|14736.63|14816.63|14736.63|14815.9|14735.9|10
1724994590000|2024-08-30 05:09:50|14816.67|14736.67|14815.81|14735.81|14816.88|14736.88|14815.81|14735.81|8
1724994600000|2024-08-30 05:10:00|14815.78|14735.78|14816|14736|14816.14|14736.14|14815.78|14735.78|10
1724994610000|2024-08-30 05:10:10|14816.07|14736.07|14817.1|14737.1|14817.1|14737.1|14815.98|14735.98|9
1724994620000|2024-08-30 05:10:20|14817.27|14737.27|14816.95|14736.95|14817.27|14737.27|14816.95|14736.95|10
1724994630000|2024-08-30 05:10:30|14816.93|14736.93|14816.22|14736.22|14816.93|14736.93|14816.22|14736.22|8
1724994640000|2024-08-30 05:10:40|14816.29|14736.29|14815.35|14735.35|14816.29|14736.29|14815.2|14735.2|8
1724994650000|2024-08-30 05:10:50|14815.18|14735.18|14814.29|14734.29|14815.18|14735.18|14814.29|14734.29|9
1724994660000|2024-08-30 05:11:00|14814.21|14734.21|14811.33|14731.33|14814.21|14734.21|14811.31|14731.31|10
1724994670000|2024-08-30 05:11:10|14811.07|14731.07|14810.34|14730.34|14811.07|14731.07|14809.9|14729.9|10
1724994680000|2024-08-30 05:11:20|14810.32|14730.32|14809.73|14729.73|14810.32|14730.32|14809.72|14729.72|10
1724994690000|2024-08-30 05:11:30|14809.7|14729.7|14805.52|14725.52|14809.79|14729.79|14805.52|14725.52|10
1724994700000|2024-08-30 05:11:40|14804.88|14724.88|14804.55|14724.55|14804.88|14724.88|14804.53|14724.53|10
1724994710000|2024-08-30 05:11:50|14804.83|14724.83|14804.13|14724.13|14805.17|14725.17|14804.13|14724.13|10
1724994720000|2024-08-30 05:12:00|14804.16|14724.16|14804.73|14724.73|14804.77|14724.77|14804.16|14724.16|10
1724994730000|2024-08-30 05:12:10|14805.1|14725.1|14805.11|14725.11|14805.29|14725.29|14804.85|14724.85|8
1724994740000|2024-08-30 05:12:20|14805.16|14725.16|14805.33|14725.33|14805.65|14725.65|14805.16|14725.16|10
1724994750000|2024-08-30 05:12:30|14805.34|14725.34|14804.51|14724.51|14805.34|14725.34|14804.51|14724.51|7
1724994760000|2024-08-30 05:12:40|14804.47|14724.47|14801.71|14721.71|14804.56|14724.56|14801.48|14721.48|9
1724994770000|2024-08-30 05:12:50|14801.74|14721.74|14808.57|14728.57|14808.57|14728.57|14801.49|14721.49|9
1724994780000|2024-08-30 05:13:00|14809.19|14729.19|14810.24|14730.24|14810.28|14730.28|14809.19|14729.19|10
1724994790000|2024-08-30 05:13:10|14809.79|14729.79|14808.83|14728.83|14809.79|14729.79|14808.83|14728.83|9
1724994800000|2024-08-30 05:13:20|14808.64|14728.64|14808.45|14728.45|14808.74|14728.74|14808.45|14728.45|9
1724994810000|2024-08-30 05:13:30|14808.27|14728.27|14805.51|14725.51|14808.4|14728.4|14805.51|14725.51|8
1724994820000|2024-08-30 05:13:40|14805.58|14725.58|14804.74|14724.74|14805.58|14725.58|14804.74|14724.74|10
1724994830000|2024-08-30 05:13:50|14804.71|14724.71|14802.95|14722.95|14804.81|14724.81|14802.93|14722.93|10
1724994840000|2024-08-30 05:14:00|14801.35|14721.35|14796.56|14716.56|14801.35|14721.35|14796.56|14716.56|9
1724994850000|2024-08-30 05:14:10|14795.69|14715.69|14791.05|14711.05|14795.69|14715.69|14791.05|14711.05|10
1724994860000|2024-08-30 05:14:20|14790.91|14710.91|14787.81|14707.81|14790.91|14710.91|14787.81|14707.81|10
1724994870000|2024-08-30 05:14:30|14787.27|14707.27|14787.99|14707.99|14787.99|14707.99|14787.1|14707.1|10
1724994880000|2024-08-30 05:14:40|14788.61|14708.61|14794.19|14714.19|14794.19|14714.19|14788.61|14708.61|10
1724994890000|2024-08-30 05:14:50|14794.01|14714.01|14795.4|14715.4|14795.71|14715.71|14794.01|14714.01|10
1724994900000|2024-08-30 05:15:00|14795.5|14715.5|14795.98|14715.98|14796.6|14716.6|14795.5|14715.5|9
1724994910000|2024-08-30 05:15:10|14796|14716|14794.6|14714.6|14796.26|14716.26|14794.24|14714.24|9
1724994920000|2024-08-30 05:15:20|14794.91|14714.91|14793.9|14713.9|14794.91|14714.91|14793.9|14713.9|10
1724994930000|2024-08-30 05:15:30|14793.32|14713.32|14791.4|14711.4|14793.34|14713.34|14791.4|14711.4|9
1724994940000|2024-08-30 05:15:40|14791.96|14711.96|14792.34|14712.34|14792.42|14712.42|14791.76|14711.76|9
1724994950000|2024-08-30 05:15:50|14792.21|14712.21|14791.08|14711.08|14792.27|14712.27|14790.98|14710.98|10
1724994960000|2024-08-30 05:16:00|14791.05|14711.05|14784.62|14704.62|14791.05|14711.05|14783.94|14703.94|10
1724994970000|2024-08-30 05:16:10|14782.7|14702.7|14772.77|14692.77|14782.7|14702.7|14772.77|14692.77|10
1724994980000|2024-08-30 05:16:20|14772.02|14692.02|14763.14|14683.14|14772.02|14692.02|14763.14|14683.14|10
1724994990000|2024-08-30 05:16:30|14762.09|14682.09|14758.44|14678.44|14762.09|14682.09|14758.44|14678.44|8
1724995000000|2024-08-30 05:16:40|14757.72|14677.72|14754.35|14674.35|14757.72|14677.72|14753.9|14673.9|10
1724995010000|2024-08-30 05:16:50|14754.2|14674.2|14752.93|14672.93|14754.2|14674.2|14752.91|14672.91|10
1724995020000|2024-08-30 05:17:00|14753.02|14673.02|14759.93|14679.93|14760.05|14680.05|14753.02|14673.02|10
1724995030000|2024-08-30 05:17:10|14759.61|14679.61|14762.84|14682.84|14763.56|14683.56|14759.61|14679.61|9
1724995040000|2024-08-30 05:17:20|14763.11|14683.11|14763.77|14683.77|14764.35|14684.35|14763.11|14683.11|10
1724995050000|2024-08-30 05:17:30|14764.26|14684.26|14766|14686|14766|14686|14764.26|14684.26|10
1724995060000|2024-08-30 05:17:40|14766.02|14686.02|14767.78|14687.78|14767.78|14687.78|14766.02|14686.02|9
1724995070000|2024-08-30 05:17:50|14767.87|14687.87|14768.14|14688.14|14768.14|14688.14|14767.78|14687.78|8
1724995080000|2024-08-30 05:18:00|14768.42|14688.42|14775.38|14695.38|14775.38|14695.38|14768.42|14688.42|9
1724995090000|2024-08-30 05:18:10|14775.15|14695.15|14777.69|14697.69|14777.69|14697.69|14775.15|14695.15|10
1724995100000|2024-08-30 05:18:20|14777.95|14697.95|14784.94|14704.94|14785.56|14705.56|14777.95|14697.95|10
1724995110000|2024-08-30 05:18:30|14784.75|14704.75|14786.12|14706.12|14786.38|14706.38|14784.75|14704.75|10
1724995120000|2024-08-30 05:18:40|14786.07|14706.07|14782.6|14702.6|14786.07|14706.07|14782.6|14702.6|10
1724995130000|2024-08-30 05:18:50|14783.2|14703.2|14777.45|14697.45|14783.2|14703.2|14777.45|14697.45|9
1724995140000|2024-08-30 05:19:00|14777.36|14697.36|14776.07|14696.07|14779.71|14699.71|14776.07|14696.07|10
1724995150000|2024-08-30 05:19:10|14775.95|14695.95|14774.36|14694.36|14775.95|14695.95|14774.22|14694.22|10
1724995160000|2024-08-30 05:19:20|14774.35|14694.35|14775.07|14695.07|14775.07|14695.07|14774.08|14694.08|10
1724995170000|2024-08-30 05:19:30|14775.12|14695.12|14773.73|14693.73|14775.12|14695.12|14773.7|14693.7|10
1724995180000|2024-08-30 05:19:40|14771.13|14691.13|14771.77|14691.77|14771.9|14691.9|14771.13|14691.13|10
1724995190000|2024-08-30 05:19:50|14771.9|14691.9|14771.64|14691.64|14772|14692|14771.53|14691.53|9
1724995200000|2024-08-30 05:20:00|14771.66|14691.66|14773.67|14693.67|14773.67|14693.67|14771.44|14691.44|10
1724995210000|2024-08-30 05:20:10|14773.69|14693.69|14778.09|14698.09|14778.17|14698.17|14773.69|14693.69|10
1724995220000|2024-08-30 05:20:20|14778.17|14698.17|14783.25|14703.25|14783.25|14703.25|14778.17|14698.17|10
1724995230000|2024-08-30 05:20:30|14785.32|14705.32|14786.79|14706.79|14787.09|14707.09|14785.32|14705.32|10
1724995240000|2024-08-30 05:20:40|14786.72|14706.72|14788.6|14708.6|14788.6|14708.6|14786.65|14706.65|9
1724995250000|2024-08-30 05:20:50|14788.93|14708.93|14789.9|14709.9|14790.35|14710.35|14788.93|14708.93|10
1724995260000|2024-08-30 05:21:00|14789.2|14709.2|14793.52|14713.52|14793.52|14713.52|14788.79|14708.79|10
1724995270000|2024-08-30 05:21:10|14793.15|14713.15|14795.43|14715.43|14795.91|14715.91|14792.57|14712.57|10
1724995280000|2024-08-30 05:21:20|14795.57|14715.57|14795.06|14715.06|14795.75|14715.75|14794.85|14714.85|9
1724995290000|2024-08-30 05:21:30|14794.88|14714.88|14793.99|14713.99|14794.88|14714.88|14793.99|14713.99|10
1724995300000|2024-08-30 05:21:40|14793.96|14713.96|14791.45|14711.45|14793.96|14713.96|14791.45|14711.45|10
1724995310000|2024-08-30 05:21:50|14791.55|14711.55|14787.98|14707.98|14791.55|14711.55|14787.98|14707.98|9
1724995320000|2024-08-30 05:22:00|14786.07|14706.07|14782.81|14702.81|14786.1|14706.1|14782.73|14702.73|9
1724995330000|2024-08-30 05:22:10|14782.7|14702.7|14783.76|14703.76|14783.95|14703.95|14782.7|14702.7|10
1724995340000|2024-08-30 05:22:20|14783.86|14703.86|14783.35|14703.35|14784.02|14704.02|14783.22|14703.22|10
1724995350000|2024-08-30 05:22:30|14783.03|14703.03|14781.09|14701.09|14783.03|14703.03|14780.81|14700.81|10
1724995360000|2024-08-30 05:22:40|14780.95|14700.95|14781.1|14701.1|14781.29|14701.29|14780.59|14700.59|9
1724995370000|2024-08-30 05:22:50|14781.33|14701.33|14780.64|14700.64|14781.9|14701.9|14780.64|14700.64|10
1724995380000|2024-08-30 05:23:00|14780.49|14700.49|14779.99|14699.99|14780.72|14700.72|14779.96|14699.96|9
1724995390000|2024-08-30 05:23:10|14779.85|14699.85|14777.09|14697.09|14779.85|14699.85|14777.09|14697.09|9
1724995400000|2024-08-30 05:23:20|14777.01|14697.01|14776.8|14696.8|14777.1|14697.1|14776.7|14696.7|7
1724995410000|2024-08-30 05:23:30|14776.9|14696.9|14776.62|14696.62|14777.41|14697.41|14776.62|14696.62|10
1724995420000|2024-08-30 05:23:40|14776.56|14696.56|14776.6|14696.6|14776.61|14696.61|14776.51|14696.51|7
1724995430000|2024-08-30 05:23:50|14776.58|14696.58|14777.46|14697.46|14777.46|14697.46|14776.58|14696.58|8
1724995440000|2024-08-30 05:24:00|14777.32|14697.32|14777.05|14697.05|14777.72|14697.72|14776.94|14696.94|10
1724995450000|2024-08-30 05:24:10|14777.23|14697.23|14777.21|14697.21|14777.31|14697.31|14777.06|14697.06|9
1724995460000|2024-08-30 05:24:20|14776.66|14696.66|14777.94|14697.94|14777.94|14697.94|14776.66|14696.66|8
1724995470000|2024-08-30 05:24:30|14777.99|14697.99|14776.75|14696.75|14777.99|14697.99|14776|14696|9
1724995480000|2024-08-30 05:24:40|14775.99|14695.99|14777.13|14697.13|14777.43|14697.43|14775.99|14695.99|10
1724995490000|2024-08-30 05:24:50|14777.07|14697.07|14774.65|14694.65|14777.07|14697.07|14774.59|14694.59|10
1724995500000|2024-08-30 05:25:00|14774.76|14694.76|14773.77|14693.77|14774.76|14694.76|14773.59|14693.59|9
1724995510000|2024-08-30 05:25:10|14773.56|14693.56|14774.6|14694.6|14774.65|14694.65|14773.47|14693.47|9
1724995520000|2024-08-30 05:25:20|14774.58|14694.58|14777.41|14697.41|14777.41|14697.41|14774.51|14694.51|10
1724995530000|2024-08-30 05:25:30|14777.52|14697.52|14778.77|14698.77|14778.77|14698.77|14776.06|14696.06|10
1724995540000|2024-08-30 05:25:40|14778.71|14698.71|14782.41|14702.41|14782.41|14702.41|14778.71|14698.71|10
1724995550000|2024-08-30 05:25:50|14783.61|14703.61|14791.85|14711.85|14791.89|14711.89|14783.61|14703.61|10
1724995560000|2024-08-30 05:26:00|14791.92|14711.92|14791.91|14711.91|14792.1|14712.1|14790.17|14710.17|10
1724995570000|2024-08-30 05:26:10|14791.13|14711.13|14791.95|14711.95|14792.33|14712.33|14788.37|14708.37|10
1724995580000|2024-08-30 05:26:20|14791.8|14711.8|14790.74|14710.74|14791.8|14711.8|14790.49|14710.49|10
1724995590000|2024-08-30 05:26:30|14790.18|14710.18|14788.73|14708.73|14790.18|14710.18|14788.44|14708.44|9
1724995600000|2024-08-30 05:26:40|14788.88|14708.88|14788.98|14708.98|14789.28|14709.28|14788.86|14708.86|10
1724995610000|2024-08-30 05:26:50|14789.44|14709.44|14786.79|14706.79|14789.7|14709.7|14786.79|14706.79|10
1724995620000|2024-08-30 05:27:00|14786.67|14706.67|14784.21|14704.21|14786.8|14706.8|14783.83|14703.83|10
1724995630000|2024-08-30 05:27:10|14783.57|14703.57|14782.07|14702.07|14783.57|14703.57|14782.07|14702.07|9
1724995640000|2024-08-30 05:27:20|14781.99|14701.99|14780.81|14700.81|14781.99|14701.99|14780.76|14700.76|10
1724995650000|2024-08-30 05:27:30|14780.86|14700.86|14780.38|14700.38|14781.05|14701.05|14780.31|14700.31|10
1724995660000|2024-08-30 05:27:40|14780.39|14700.39|14779.73|14699.73|14780.58|14700.58|14779.73|14699.73|10
1724995670000|2024-08-30 05:27:50|14779.71|14699.71|14780.5|14700.5|14780.5|14700.5|14779.45|14699.45|10
1724995680000|2024-08-30 05:28:00|14777.81|14697.81|14777.28|14697.28|14777.81|14697.81|14777.12|14697.12|10
1724995690000|2024-08-30 05:28:10|14777.19|14697.19|14776.45|14696.45|14777.3|14697.3|14776.41|14696.41|10
1724995700000|2024-08-30 05:28:20|14776.87|14696.87|14776.34|14696.34|14777.01|14697.01|14776.31|14696.31|10
1724995710000|2024-08-30 05:28:30|14776.62|14696.62|14775.81|14695.81|14776.62|14696.62|14775.81|14695.81|9
1724995720000|2024-08-30 05:28:40|14775.7|14695.7|14775.89|14695.89|14776.17|14696.17|14775.43|14695.43|10
1724995730000|2024-08-30 05:28:50|14775.91|14695.91|14778.02|14698.02|14778.58|14698.58|14775.8|14695.8|7
1724995740000|2024-08-30 05:29:00|14777.77|14697.77|14777.36|14697.36|14777.77|14697.77|14777.27|14697.27|8
1724995750000|2024-08-30 05:29:10|14776.78|14696.78|14777.24|14697.24|14777.41|14697.41|14776.67|14696.67|10
1724995760000|2024-08-30 05:29:20|14777.62|14697.62|14776.49|14696.49|14777.62|14697.62|14776.49|14696.49|10
1724995770000|2024-08-30 05:29:30|14776.35|14696.35|14775.76|14695.76|14776.35|14696.35|14775.76|14695.76|9
1724995780000|2024-08-30 05:29:40|14775.71|14695.71|14774.26|14694.26|14775.71|14695.71|14774.26|14694.26|8
1724995790000|2024-08-30 05:29:50|14774.23|14694.23|14773.49|14693.49|14774.56|14694.56|14773.44|14693.44|10
1724995800000|2024-08-30 05:30:00|14773.48|14693.48|14774.06|14694.06|14774.06|14694.06|14773.3|14693.3|9
1724995810000|2024-08-30 05:30:10|14774.37|14694.37|14774.52|14694.52|14774.75|14694.75|14774.23|14694.23|9
1724995820000|2024-08-30 05:30:20|14774.54|14694.54|14773.86|14693.86|14774.56|14694.56|14773.86|14693.86|9
1724995830000|2024-08-30 05:30:30|14773.78|14693.78|14774.13|14694.13|14774.13|14694.13|14773.65|14693.65|9
1724995840000|2024-08-30 05:30:40|14774.01|14694.01|14773.46|14693.46|14774.48|14694.48|14773.46|14693.46|9
1724995850000|2024-08-30 05:30:50|14773.54|14693.54|14771.68|14691.68|14773.65|14693.65|14771.68|14691.68|9
1724995860000|2024-08-30 05:31:00|14771.6|14691.6|14771.63|14691.63|14771.63|14691.63|14770.44|14690.44|10
1724995870000|2024-08-30 05:31:10|14771.39|14691.39|14770.12|14690.12|14771.75|14691.75|14770.08|14690.08|10
1724995880000|2024-08-30 05:31:20|14769.41|14689.41|14768.11|14688.11|14769.41|14689.41|14768.01|14688.01|10
1724995890000|2024-08-30 05:31:30|14768.78|14688.78|14772.07|14692.07|14772.13|14692.13|14768.78|14688.78|9
1724995900000|2024-08-30 05:31:40|14771.73|14691.73|14772.51|14692.51|14772.51|14692.51|14771.73|14691.73|10
1724995910000|2024-08-30 05:31:50|14772.4|14692.4|14772.19|14692.19|14772.4|14692.4|14772.19|14692.19|9
1724995920000|2024-08-30 05:32:00|14772.13|14692.13|14774.73|14694.73|14774.73|14694.73|14772.13|14692.13|10
1724995930000|2024-08-30 05:32:10|14774.78|14694.78|14776.88|14696.88|14776.88|14696.88|14774.78|14694.78|10
1724995940000|2024-08-30 05:32:20|14776.98|14696.98|14780.26|14700.26|14780.26|14700.26|14776.93|14696.93|10
1724995950000|2024-08-30 05:32:30|14780.49|14700.49|14782.04|14702.04|14782.04|14702.04|14780.43|14700.43|10
1724995960000|2024-08-30 05:32:40|14781.95|14701.95|14784.26|14704.26|14784.26|14704.26|14781.95|14701.95|10
1724995970000|2024-08-30 05:32:50|14785.2|14705.2|14785.69|14705.69|14787.08|14707.08|14785.2|14705.2|9
1724995980000|2024-08-30 05:33:00|14785.23|14705.23|14785.13|14705.13|14785.29|14705.29|14784.43|14704.43|10
1724995990000|2024-08-30 05:33:10|14785.03|14705.03|14786.07|14706.07|14786.07|14706.07|14785.02|14705.02|9
1724996000000|2024-08-30 05:33:20|14786.18|14706.18|14786.09|14706.09|14786.6|14706.6|14786.08|14706.08|10
1724996010000|2024-08-30 05:33:30|14786.08|14706.08|14787.14|14707.14|14787.14|14707.14|14786|14706|9
1724996020000|2024-08-30 05:33:40|14787.13|14707.13|14787.85|14707.85|14787.85|14707.85|14787.13|14707.13|7
1724996030000|2024-08-30 05:33:50|14787.77|14707.77|14788.03|14708.03|14788.13|14708.13|14787.77|14707.77|9
1724996040000|2024-08-30 05:34:00|14788.14|14708.14|14786.89|14706.89|14788.23|14708.23|14786.8|14706.8|9
1724996050000|2024-08-30 05:34:10|14787.46|14707.46|14785.79|14705.79|14787.46|14707.46|14785.79|14705.79|10
1724996060000|2024-08-30 05:34:20|14786.18|14706.18|14785.29|14705.29|14786.18|14706.18|14785.29|14705.29|9
1724996070000|2024-08-30 05:34:30|14785.26|14705.26|14784.96|14704.96|14786.16|14706.16|14784.96|14704.96|10
1724996080000|2024-08-30 05:34:40|14785.08|14705.08|14785.23|14705.23|14785.23|14705.23|14785.03|14705.03|8
1724996090000|2024-08-30 05:34:50|14785.5|14705.5|14786.8|14706.8|14786.8|14706.8|14785.36|14705.36|9
1724996100000|2024-08-30 05:35:00|14786.72|14706.72|14786.56|14706.56|14786.72|14706.72|14786.16|14706.16|10
1724996110000|2024-08-30 05:35:10|14786.68|14706.68|14786.85|14706.85|14786.88|14706.88|14786.58|14706.58|9
1724996120000|2024-08-30 05:35:20|14786.98|14706.98|14788.92|14708.92|14789.03|14709.03|14786.98|14706.98|9
1724996130000|2024-08-30 05:35:30|14789.23|14709.23|14790.37|14710.37|14790.37|14710.37|14789.13|14709.13|9
1724996140000|2024-08-30 05:35:40|14790.41|14710.41|14791.25|14711.25|14791.25|14711.25|14790.41|14710.41|10
1724996150000|2024-08-30 05:35:50|14791.49|14711.49|14793.39|14713.39|14793.45|14713.45|14791.49|14711.49|10
1724996160000|2024-08-30 05:36:00|14793.06|14713.06|14792.53|14712.53|14793.15|14713.15|14792.53|14712.53|9
1724996170000|2024-08-30 05:36:10|14792.49|14712.49|14792.35|14712.35|14792.49|14712.49|14792.34|14712.34|9
1724996180000|2024-08-30 05:36:20|14792.72|14712.72|14794.36|14714.36|14794.36|14714.36|14792.72|14712.72|10
1724996190000|2024-08-30 05:36:30|14794.38|14714.38|14794.67|14714.67|14794.67|14714.67|14794.33|14714.33|8
1724996200000|2024-08-30 05:36:40|14795.12|14715.12|14795.81|14715.81|14795.81|14715.81|14794.85|14714.85|8
1724996210000|2024-08-30 05:36:50|14796.11|14716.11|14797.73|14717.73|14797.73|14717.73|14796.11|14716.11|10
1724996220000|2024-08-30 05:37:00|14797.96|14717.96|14800.24|14720.24|14800.24|14720.24|14797.96|14717.96|10
1724996230000|2024-08-30 05:37:10|14800.21|14720.21|14800.82|14720.82|14800.97|14720.97|14800.16|14720.16|8
1724996240000|2024-08-30 05:37:20|14800.79|14720.79|14801.75|14721.75|14802.47|14722.47|14800.79|14720.79|10
1724996250000|2024-08-30 05:37:30|14801.77|14721.77|14800.39|14720.39|14801.93|14721.93|14800.39|14720.39|10
1724996260000|2024-08-30 05:37:40|14800.19|14720.19|14801.37|14721.37|14801.54|14721.54|14800.19|14720.19|9
1724996270000|2024-08-30 05:37:50|14801.21|14721.21|14801.63|14721.63|14801.71|14721.71|14801.21|14721.21|9
1724996280000|2024-08-30 05:38:00|14801.82|14721.82|14803.28|14723.28|14803.35|14723.35|14801.82|14721.82|10
1724996290000|2024-08-30 05:38:10|14803.24|14723.24|14804.65|14724.65|14804.65|14724.65|14803.24|14723.24|9
1724996300000|2024-08-30 05:38:20|14805.26|14725.26|14808.64|14728.64|14808.64|14728.64|14805.26|14725.26|10
1724996310000|2024-08-30 05:38:30|14808.82|14728.82|14811.01|14731.01|14811.11|14731.11|14808.82|14728.82|9
1724996320000|2024-08-30 05:38:40|14811.11|14731.11|14812.47|14732.47|14812.47|14732.47|14811.04|14731.04|10
1724996330000|2024-08-30 05:38:50|14812.56|14732.56|14813.96|14733.96|14813.96|14733.96|14812.55|14732.55|10
1724996340000|2024-08-30 05:39:00|14814.41|14734.41|14814.65|14734.65|14814.72|14734.72|14813.43|14733.43|10
1724996350000|2024-08-30 05:39:10|14814.7|14734.7|14813.33|14733.33|14814.7|14734.7|14813.33|14733.33|10
1724996360000|2024-08-30 05:39:20|14813.65|14733.65|14815.98|14735.98|14815.98|14735.98|14813.65|14733.65|10
1724996370000|2024-08-30 05:39:30|14815.53|14735.53|14816.7|14736.7|14816.7|14736.7|14814.51|14734.51|10
1724996380000|2024-08-30 05:39:40|14817.82|14737.82|14818.81|14738.81|14819.09|14739.09|14817.82|14737.82|10
1724996390000|2024-08-30 05:39:50|14818.6|14738.6|14818.34|14738.34|14818.6|14738.6|14818.16|14738.16|10
1724996400000|2024-08-30 05:40:00|14818.23|14738.23|14817.43|14737.43|14818.23|14738.23|14817.22|14737.22|10
1724996410000|2024-08-30 05:40:10|14817.33|14737.33|14812.92|14732.92|14817.33|14737.33|14812.69|14732.69|9
1724996420000|2024-08-30 05:40:20|14813.24|14733.24|14813.83|14733.83|14813.83|14733.83|14812.99|14732.99|10
1724996430000|2024-08-30 05:40:30|14813.88|14733.88|14814.91|14734.91|14815.41|14735.41|14813.88|14733.88|10
1724996440000|2024-08-30 05:40:40|14815.19|14735.19|14815.01|14735.01|14815.88|14735.88|14814.95|14734.95|10
1724996450000|2024-08-30 05:40:50|14814.99|14734.99|14814.57|14734.57|14815.53|14735.53|14814.57|14734.57|10
1724996460000|2024-08-30 05:41:00|14814.4|14734.4|14812.36|14732.36|14814.43|14734.43|14812.36|14732.36|10
1724996470000|2024-08-30 05:41:10|14812.16|14732.16|14812.19|14732.19|14812.4|14732.4|14811.91|14731.91|10
1724996480000|2024-08-30 05:41:20|14811.94|14731.94|14811.16|14731.16|14812.31|14732.31|14810.86|14730.86|10
1724996490000|2024-08-30 05:41:30|14810.94|14730.94|14810.87|14730.87|14810.94|14730.94|14810.14|14730.14|10
1724996500000|2024-08-30 05:41:40|14811.01|14731.01|14812.01|14732.01|14812.01|14732.01|14811.01|14731.01|10
1724996510000|2024-08-30 05:41:50|14812.13|14732.13|14813.25|14733.25|14813.25|14733.25|14811.95|14731.95|9
1724996520000|2024-08-30 05:42:00|14813.67|14733.67|14812.72|14732.72|14813.72|14733.72|14812.72|14732.72|10
1724996530000|2024-08-30 05:42:10|14812.18|14732.18|14811.18|14731.18|14812.27|14732.27|14811.18|14731.18|9
1724996540000|2024-08-30 05:42:20|14811.12|14731.12|14809.75|14729.75|14811.56|14731.56|14809.74|14729.74|9
1724996550000|2024-08-30 05:42:30|14809.76|14729.76|14809.67|14729.67|14809.85|14729.85|14809.6|14729.6|9
1724996560000|2024-08-30 05:42:40|14809.83|14729.83|14806.7|14726.7|14809.83|14729.83|14806.7|14726.7|10
1724996570000|2024-08-30 05:42:50|14806.67|14726.67|14806.74|14726.74|14806.92|14726.92|14806.02|14726.02|10
1724996580000|2024-08-30 05:43:00|14806.69|14726.69|14806.98|14726.98|14807.16|14727.16|14806.34|14726.34|10
1724996590000|2024-08-30 05:43:10|14806.94|14726.94|14805.46|14725.46|14806.94|14726.94|14805.46|14725.46|10
1724996600000|2024-08-30 05:43:20|14805.45|14725.45|14801.75|14721.75|14805.45|14725.45|14801.75|14721.75|10
1724996610000|2024-08-30 05:43:30|14801.29|14721.29|14799.82|14719.82|14801.29|14721.29|14799.82|14719.82|9
1724996620000|2024-08-30 05:43:40|14799.87|14719.87|14799.39|14719.39|14800.08|14720.08|14799.22|14719.22|10
1724996630000|2024-08-30 05:43:50|14799.18|14719.18|14798.88|14718.88|14799.18|14719.18|14798.09|14718.09|10
1724996640000|2024-08-30 05:44:00|14798.99|14718.99|14803.26|14723.26|14803.26|14723.26|14798.99|14718.99|9
1724996650000|2024-08-30 05:44:10|14804.42|14724.42|14805.09|14725.09|14805.09|14725.09|14804.24|14724.24|10
1724996660000|2024-08-30 05:44:20|14805.58|14725.58|14806.19|14726.19|14806.51|14726.51|14805.58|14725.58|10
1724996670000|2024-08-30 05:44:30|14806.18|14726.18|14805.99|14725.99|14806.18|14726.18|14805.96|14725.96|9
1724996680000|2024-08-30 05:44:40|14805.98|14725.98|14804.72|14724.72|14805.99|14725.99|14804.72|14724.72|9
1724996690000|2024-08-30 05:44:50|14804.75|14724.75|14803.66|14723.66|14804.82|14724.82|14803.66|14723.66|9
1724996700000|2024-08-30 05:45:00|14803.59|14723.59|14803.66|14723.66|14804.18|14724.18|14803.46|14723.46|8
1724996710000|2024-08-30 05:45:10|14803.84|14723.84|14804|14724|14804.18|14724.18|14803.84|14723.84|9
1724996720000|2024-08-30 05:45:20|14803.84|14723.84|14802.93|14722.93|14803.84|14723.84|14802.81|14722.81|10
1724996730000|2024-08-30 05:45:30|14802.75|14722.75|14802.25|14722.25|14802.75|14722.75|14802.25|14722.25|9
1724996740000|2024-08-30 05:45:40|14802.26|14722.26|14801.48|14721.48|14802.37|14722.37|14801.48|14721.48|9
1724996750000|2024-08-30 05:45:50|14801.42|14721.42|14801.3|14721.3|14801.59|14721.59|14800.22|14720.22|10
1724996760000|2024-08-30 05:46:00|14801.4|14721.4|14801.27|14721.27|14801.75|14721.75|14801.27|14721.27|10
1724996770000|2024-08-30 05:46:10|14801.28|14721.28|14801.97|14721.97|14802.15|14722.15|14801.23|14721.23|9
1724996780000|2024-08-30 05:46:20|14801.83|14721.83|14801.22|14721.22|14801.83|14721.83|14801.22|14721.22|9
1724996790000|2024-08-30 05:46:30|14800.43|14720.43|14802.89|14722.89|14803.51|14723.51|14800.36|14720.36|10
1724996800000|2024-08-30 05:46:40|14802.87|14722.87|14802.43|14722.43|14803.11|14723.11|14802.43|14722.43|10
1724996810000|2024-08-30 05:46:50|14801.97|14721.97|14796.85|14716.85|14801.98|14721.98|14796.85|14716.85|10
1724996820000|2024-08-30 05:47:00|14796.15|14716.15|14796.85|14716.85|14797.06|14717.06|14795.85|14715.85|10
1724996830000|2024-08-30 05:47:10|14796.75|14716.75|14797|14717|14797.27|14717.27|14796.59|14716.59|10
1724996840000|2024-08-30 05:47:20|14797.05|14717.05|14797.14|14717.14|14797.48|14717.48|14795.92|14715.92|9
1724996850000|2024-08-30 05:47:30|14798.04|14718.04|14798.61|14718.61|14798.96|14718.96|14798.04|14718.04|10
1724996860000|2024-08-30 05:47:40|14798.51|14718.51|14799.18|14719.18|14799.18|14719.18|14798.51|14718.51|10
1724996870000|2024-08-30 05:47:50|14799.17|14719.17|14800.11|14720.11|14800.11|14720.11|14799.16|14719.16|9
1724996880000|2024-08-30 05:48:00|14800.35|14720.35|14802.71|14722.71|14802.71|14722.71|14800.23|14720.23|10
1724996890000|2024-08-30 05:48:10|14802.88|14722.88|14804.58|14724.58|14804.58|14724.58|14802.88|14722.88|10
1724996900000|2024-08-30 05:48:20|14804.65|14724.65|14806.68|14726.68|14806.68|14726.68|14804.65|14724.65|9
1724996910000|2024-08-30 05:48:30|14807.44|14727.44|14807.6|14727.6|14807.6|14727.6|14807.44|14727.44|9
1724996920000|2024-08-30 05:48:40|14807.78|14727.78|14808.31|14728.31|14808.31|14728.31|14807.78|14727.78|8
1724996930000|2024-08-30 05:48:50|14808.24|14728.24|14809.91|14729.91|14809.91|14729.91|14807.98|14727.98|10
1724996940000|2024-08-30 05:49:00|14809.94|14729.94|14809.72|14729.72|14810.09|14730.09|14809.52|14729.52|9
1724996950000|2024-08-30 05:49:10|14809.69|14729.69|14809.27|14729.27|14809.69|14729.69|14809.03|14729.03|9
1724996960000|2024-08-30 05:49:20|14809.47|14729.47|14809.12|14729.12|14809.47|14729.47|14809.12|14729.12|9
1724996970000|2024-08-30 05:49:30|14809.14|14729.14|14808.78|14728.78|14809.25|14729.25|14808.78|14728.78|9
1724996980000|2024-08-30 05:49:40|14808.69|14728.69|14807.88|14727.88|14808.69|14728.69|14807.75|14727.75|8
1724996990000|2024-08-30 05:49:50|14807.9|14727.9|14806.82|14726.82|14807.93|14727.93|14806.59|14726.59|9
1724997000000|2024-08-30 05:50:00|14806.72|14726.72|14809.68|14729.68|14809.68|14729.68|14806.72|14726.72|10
1724997010000|2024-08-30 05:50:10|14809.93|14729.93|14812.87|14732.87|14812.87|14732.87|14809.93|14729.93|10
1724997020000|2024-08-30 05:50:20|14812.81|14732.81|14813.24|14733.24|14813.41|14733.41|14812.81|14732.81|10
1724997030000|2024-08-30 05:50:30|14813.21|14733.21|14813.48|14733.48|14813.6|14733.6|14813.17|14733.17|8
1724997040000|2024-08-30 05:50:40|14813.47|14733.47|14814.38|14734.38|14814.38|14734.38|14813.47|14733.47|9
1724997050000|2024-08-30 05:50:50|14814.34|14734.34|14815.27|14735.27|14815.27|14735.27|14814.34|14734.34|9
1724997060000|2024-08-30 05:51:00|14814.63|14734.63|14814.66|14734.66|14815.02|14735.02|14814.25|14734.25|10
1724997070000|2024-08-30 05:51:10|14814.09|14734.09|14813.43|14733.43|14814.09|14734.09|14813.43|14733.43|9
1724997080000|2024-08-30 05:51:20|14813.45|14733.45|14811.68|14731.68|14813.54|14733.54|14811.68|14731.68|10
1724997090000|2024-08-30 05:51:30|14811.56|14731.56|14810.71|14730.71|14811.62|14731.62|14810.69|14730.69|10
1724997100000|2024-08-30 05:51:40|14810.74|14730.74|14811.49|14731.49|14811.49|14731.49|14810.74|14730.74|9
1724997110000|2024-08-30 05:51:50|14811.41|14731.41|14811.4|14731.4|14811.51|14731.51|14811.24|14731.24|10
1724997120000|2024-08-30 05:52:00|14811.29|14731.29|14810.81|14730.81|14812.64|14732.64|14810.81|14730.81|10
1724997130000|2024-08-30 05:52:10|14810.28|14730.28|14810.07|14730.07|14810.84|14730.84|14810.07|14730.07|10
1724997140000|2024-08-30 05:52:20|14810.23|14730.23|14811.68|14731.68|14811.68|14731.68|14810.23|14730.23|10
1724997150000|2024-08-30 05:52:30|14811.82|14731.82|14811.85|14731.85|14811.85|14731.85|14811.19|14731.19|10
1724997160000|2024-08-30 05:52:40|14811.96|14731.96|14811.73|14731.73|14811.96|14731.96|14811.63|14731.63|10
1724997170000|2024-08-30 05:52:50|14811.72|14731.72|14812.46|14732.46|14812.46|14732.46|14811.38|14731.38|9
1724997180000|2024-08-30 05:53:00|14812.56|14732.56|14812.65|14732.65|14813.19|14733.19|14812.55|14732.55|10
1724997190000|2024-08-30 05:53:10|14812.59|14732.59|14812.26|14732.26|14812.76|14732.76|14812.26|14732.26|10
1724997200000|2024-08-30 05:53:20|14812.25|14732.25|14811.18|14731.18|14812.25|14732.25|14811.1|14731.1|10
1724997210000|2024-08-30 05:53:30|14811.23|14731.23|14811.03|14731.03|14811.27|14731.27|14810.93|14730.93|10
1724997220000|2024-08-30 05:53:40|14810.87|14730.87|14810.41|14730.41|14810.88|14730.88|14810.41|14730.41|8
1724997230000|2024-08-30 05:53:50|14810.51|14730.51|14809.66|14729.66|14810.51|14730.51|14809.66|14729.66|10
1724997240000|2024-08-30 05:54:00|14809.34|14729.34|14810.18|14730.18|14810.18|14730.18|14808.41|14728.41|9
1724997250000|2024-08-30 05:54:10|14810.36|14730.36|14810.78|14730.78|14810.79|14730.79|14810.36|14730.36|10
1724997260000|2024-08-30 05:54:20|14810.74|14730.74|14810.49|14730.49|14810.74|14730.74|14810.36|14730.36|10
1724997270000|2024-08-30 05:54:30|14810.4|14730.4|14810.4|14730.4|14810.8|14730.8|14810.32|14730.32|10
1724997280000|2024-08-30 05:54:40|14810.11|14730.11|14809.93|14729.93|14810.13|14730.13|14809.83|14729.83|10
1724997290000|2024-08-30 05:54:50|14809.92|14729.92|14809.97|14729.97|14810.15|14730.15|14809.91|14729.91|8
1724997300000|2024-08-30 05:55:00|14809.4|14729.4|14803.06|14723.06|14809.4|14729.4|14803.06|14723.06|10
1724997310000|2024-08-30 05:55:10|14802.38|14722.38|14798.94|14718.94|14802.38|14722.38|14798.94|14718.94|10
1724997320000|2024-08-30 05:55:20|14798.75|14718.75|14793.34|14713.34|14798.75|14718.75|14793.34|14713.34|10
1724997330000|2024-08-30 05:55:30|14792.26|14712.26|14791.54|14711.54|14792.26|14712.26|14790.8|14710.8|10
1724997340000|2024-08-30 05:55:40|14791.55|14711.55|14791.97|14711.97|14791.97|14711.97|14791.55|14711.55|10
1724997350000|2024-08-30 05:55:50|14792.02|14712.02|14789.77|14709.77|14792.02|14712.02|14789.58|14709.58|10
1724997360000|2024-08-30 05:56:00|14789.39|14709.39|14790.62|14710.62|14790.62|14710.62|14789.39|14709.39|9
1724997370000|2024-08-30 05:56:10|14790.47|14710.47|14790.47|14710.47|14790.76|14710.76|14790.23|14710.23|7
1724997380000|2024-08-30 05:56:20|14790.18|14710.18|14792.43|14712.43|14792.43|14712.43|14789.82|14709.82|9
1724997390000|2024-08-30 05:56:30|14792.2|14712.2|14791.79|14711.79|14792.52|14712.52|14790.53|14710.53|10
1724997400000|2024-08-30 05:56:40|14791.78|14711.78|14790.9|14710.9|14792.2|14712.2|14790.81|14710.81|9
1724997410000|2024-08-30 05:56:50|14790.82|14710.82|14790.95|14710.95|14790.96|14710.96|14790.82|14710.82|10
1724997420000|2024-08-30 05:57:00|14791.02|14711.02|14798.52|14718.52|14798.79|14718.79|14791.02|14711.02|9
1724997430000|2024-08-30 05:57:10|14798.55|14718.55|14798.2|14718.2|14799.14|14719.14|14798.2|14718.2|9
1724997440000|2024-08-30 05:57:20|14798.15|14718.15|14797.39|14717.39|14798.15|14718.15|14797.31|14717.31|10
1724997450000|2024-08-30 05:57:30|14797.14|14717.14|14798.2|14718.2|14798.63|14718.63|14797.14|14717.14|10
1724997460000|2024-08-30 05:57:40|14798.46|14718.46|14798.55|14718.55|14798.87|14718.87|14798.38|14718.38|9
1724997470000|2024-08-30 05:57:50|14798.66|14718.66|14799.23|14719.23|14799.3|14719.3|14798.65|14718.65|8
1724997480000|2024-08-30 05:58:00|14799.24|14719.24|14798.68|14718.68|14799.31|14719.31|14798.49|14718.49|10
1724997490000|2024-08-30 05:58:10|14798.06|14718.06|14796.83|14716.83|14798.06|14718.06|14796.83|14716.83|9
1724997500000|2024-08-30 05:58:20|14796.95|14716.95|14799.46|14719.46|14799.65|14719.65|14796.95|14716.95|10
1724997510000|2024-08-30 05:58:30|14799.37|14719.37|14799.77|14719.77|14799.98|14719.98|14799.37|14719.37|10
1724997520000|2024-08-30 05:58:40|14799.69|14719.69|14793.64|14713.64|14800.8|14720.8|14793.64|14713.64|10
1724997530000|2024-08-30 05:58:50|14793.08|14713.08|14788.56|14708.56|14793.08|14713.08|14788.56|14708.56|10
1724997540000|2024-08-30 05:59:00|14788.53|14708.53|14785.45|14705.45|14788.6|14708.6|14785.45|14705.45|10
1724997550000|2024-08-30 05:59:10|14785.11|14705.11|14784.05|14704.05|14785.11|14705.11|14784.05|14704.05|10
1724997560000|2024-08-30 05:59:20|14783.73|14703.73|14781.31|14701.31|14783.73|14703.73|14781.2|14701.2|10
1724997570000|2024-08-30 05:59:30|14781.43|14701.43|14779.5|14699.5|14781.43|14701.43|14779.44|14699.44|10
1724997580000|2024-08-30 05:59:40|14779.31|14699.31|14778.95|14698.95|14779.33|14699.33|14778.95|14698.95|9
1724997590000|2024-08-30 05:59:50|14778.64|14698.64|14779.14|14699.14|14779.14|14699.14|14778.26|14698.26|9
1724997600000|2024-08-30 06:00:00|14779.25|14699.25|14780.03|14700.03|14780.27|14700.27|14779.25|14699.25|10
1724997610000|2024-08-30 06:00:10|14780.11|14700.11|14774.65|14694.65|14780.78|14700.78|14774.65|14694.65|10
1724997620000|2024-08-30 06:00:20|14774.39|14694.39|14773.89|14693.89|14774.66|14694.66|14773.89|14693.89|10
1724997630000|2024-08-30 06:00:30|14773.74|14693.74|14773.71|14693.71|14773.85|14693.85|14773.44|14693.44|10
1724997640000|2024-08-30 06:00:40|14773.84|14693.84|14774.6|14694.6|14774.6|14694.6|14773.84|14693.84|10
1724997650000|2024-08-30 06:00:50|14774.62|14694.62|14774.01|14694.01|14774.63|14694.63|14774.01|14694.01|7
1724997660000|2024-08-30 06:01:00|14773.91|14693.91|14769.49|14689.49|14773.91|14693.91|14769.49|14689.49|10
1724997670000|2024-08-30 06:01:10|14769.11|14689.11|14767.53|14687.53|14769.13|14689.13|14767.3|14687.3|10
1724997680000|2024-08-30 06:01:20|14767.58|14687.58|14766.33|14686.33|14767.58|14687.58|14766.04|14686.04|10
1724997690000|2024-08-30 06:01:30|14766.5|14686.5|14766.95|14686.95|14767.55|14687.55|14766.5|14686.5|9
1724997700000|2024-08-30 06:01:40|14767.16|14687.16|14767.28|14687.28|14767.7|14687.7|14767.16|14687.16|9
1724997710000|2024-08-30 06:01:50|14767.36|14687.36|14766.55|14686.55|14767.45|14687.45|14766.55|14686.55|10
1724997720000|2024-08-30 06:02:00|14766.38|14686.38|14761.3|14681.3|14766.38|14686.38|14761.3|14681.3|9
1724997730000|2024-08-30 06:02:10|14761.23|14681.23|14759.85|14679.85|14761.23|14681.23|14759.85|14679.85|9
1724997740000|2024-08-30 06:02:20|14759.61|14679.61|14760.46|14680.46|14760.88|14680.88|14759.23|14679.23|10
1724997750000|2024-08-30 06:02:30|14760.39|14680.39|14761.02|14681.02|14761.16|14681.16|14760.39|14680.39|10
1724997760000|2024-08-30 06:02:40|14761.03|14681.03|14761.01|14681.01|14761.11|14681.11|14760.72|14680.72|10
1724997770000|2024-08-30 06:02:50|14760.61|14680.61|14759.78|14679.78|14760.61|14680.61|14759.78|14679.78|10
1724997780000|2024-08-30 06:03:00|14759.12|14679.12|14756.44|14676.44|14759.12|14679.12|14756.44|14676.44|10
1724997790000|2024-08-30 06:03:10|14755.31|14675.31|14754.72|14674.72|14755.52|14675.52|14754.72|14674.72|10
1724997800000|2024-08-30 06:03:20|14754.35|14674.35|14752.51|14672.51|14754.35|14674.35|14752.51|14672.51|10
1724997810000|2024-08-30 06:03:30|14752.49|14672.49|14752.81|14672.81|14752.81|14672.81|14752.41|14672.41|10
1724997820000|2024-08-30 06:03:40|14753.02|14673.02|14752.35|14672.35|14753.04|14673.04|14752.34|14672.34|9
1724997830000|2024-08-30 06:03:50|14752.42|14672.42|14751.64|14671.64|14752.42|14672.42|14751.64|14671.64|10
1724997840000|2024-08-30 06:04:00|14751.59|14671.59|14753.85|14673.85|14753.88|14673.88|14751.48|14671.48|10
1724997850000|2024-08-30 06:04:10|14753.84|14673.84|14757.95|14677.95|14757.95|14677.95|14753.84|14673.84|9
1724997860000|2024-08-30 06:04:20|14758.44|14678.44|14763.1|14683.1|14763.49|14683.49|14758.44|14678.44|10
1724997870000|2024-08-30 06:04:30|14763.07|14683.07|14764.55|14684.55|14764.55|14684.55|14763.04|14683.04|10
1724997880000|2024-08-30 06:04:40|14764.49|14684.49|14763.44|14683.44|14764.49|14684.49|14763.32|14683.32|9
1724997890000|2024-08-30 06:04:50|14763.38|14683.38|14761.35|14681.35|14763.38|14683.38|14761.26|14681.26|10
1724997900000|2024-08-30 06:05:00|14761.34|14681.34|14759.36|14679.36|14761.34|14681.34|14759.17|14679.17|10
1724997910000|2024-08-30 06:05:10|14759.05|14679.05|14760.92|14680.92|14761.15|14681.15|14759.05|14679.05|10
1724997920000|2024-08-30 06:05:20|14760.85|14680.85|14762.04|14682.04|14762.04|14682.04|14760.82|14680.82|9
1724997930000|2024-08-30 06:05:30|14762.1|14682.1|14764.06|14684.06|14764.06|14684.06|14762.1|14682.1|10
1724997940000|2024-08-30 06:05:40|14763.95|14683.95|14766.98|14686.98|14766.99|14686.99|14763.95|14683.95|10
1724997950000|2024-08-30 06:05:50|14767.06|14687.06|14768.57|14688.57|14768.57|14688.57|14767.06|14687.06|9
1724997960000|2024-08-30 06:06:00|14768.67|14688.67|14768.42|14688.42|14768.67|14688.67|14768.07|14688.07|10
1724997970000|2024-08-30 06:06:10|14768.27|14688.27|14771.51|14691.51|14771.51|14691.51|14768.27|14688.27|10
1724997980000|2024-08-30 06:06:20|14771.93|14691.93|14774.48|14694.48|14774.48|14694.48|14771.93|14691.93|10
1724997990000|2024-08-30 06:06:30|14775.05|14695.05|14777.05|14697.05|14777.05|14697.05|14775.05|14695.05|10
1724998000000|2024-08-30 06:06:40|14777.54|14697.54|14781.99|14701.99|14781.99|14701.99|14777.54|14697.54|10
1724998010000|2024-08-30 06:06:50|14782.28|14702.28|14783.97|14703.97|14784.76|14704.76|14782.26|14702.26|10
1724998020000|2024-08-30 06:07:00|14783.71|14703.71|14783.43|14703.43|14783.71|14703.71|14783.2|14703.2|10
1724998030000|2024-08-30 06:07:10|14783.39|14703.39|14782.56|14702.56|14783.39|14703.39|14782.3|14702.3|8
1724998040000|2024-08-30 06:07:20|14782.81|14702.81|14781.02|14701.02|14782.89|14702.89|14780.37|14700.37|10
1724998050000|2024-08-30 06:07:30|14780.93|14700.93|14782.36|14702.36|14782.37|14702.37|14780.9|14700.9|10
1724998060000|2024-08-30 06:07:40|14783.01|14703.01|14784.54|14704.54|14784.71|14704.71|14783.01|14703.01|10
1724998070000|2024-08-30 06:07:50|14785.16|14705.16|14786.93|14706.93|14786.93|14706.93|14785.16|14705.16|10
1724998080000|2024-08-30 06:08:00|14786.99|14706.99|14788.84|14708.84|14788.84|14708.84|14786.48|14706.48|10
1724998090000|2024-08-30 06:08:10|14789.28|14709.28|14788.69|14708.69|14789.76|14709.76|14788.69|14708.69|10
1724998100000|2024-08-30 06:08:20|14788.58|14708.58|14788.4|14708.4|14788.67|14708.67|14788.39|14708.39|10
1724998110000|2024-08-30 06:08:30|14788.39|14708.39|14788.03|14708.03|14788.39|14708.39|14787.33|14707.33|9
1724998120000|2024-08-30 06:08:40|14787.8|14707.8|14787.11|14707.11|14787.87|14707.87|14787.11|14707.11|10
1724998130000|2024-08-30 06:08:50|14787.17|14707.17|14786.66|14706.66|14787.76|14707.76|14786.66|14706.66|8
1724998140000|2024-08-30 06:09:00|14786.53|14706.53|14791.59|14711.59|14791.59|14711.59|14786.48|14706.48|9
1724998150000|2024-08-30 06:09:10|14792.61|14712.61|14794.26|14714.26|14794.26|14714.26|14792.61|14712.61|10
1724998160000|2024-08-30 06:09:20|14794.39|14714.39|14795.75|14715.75|14797.51|14717.51|14794.39|14714.39|10
1724998170000|2024-08-30 06:09:30|14794.78|14714.78|14792.81|14712.81|14794.78|14714.78|14792.81|14712.81|9
1724998180000|2024-08-30 06:09:40|14792.42|14712.42|14790.87|14710.87|14792.42|14712.42|14790.83|14710.83|10
1724998190000|2024-08-30 06:09:50|14790.84|14710.84|14790.55|14710.55|14790.86|14710.86|14790.43|14710.43|8
1724998200000|2024-08-30 06:10:00|14790.51|14710.51|14790.55|14710.55|14790.66|14710.66|14790.3|14710.3|10
1724998210000|2024-08-30 06:10:10|14790.58|14710.58|14793.77|14713.77|14793.77|14713.77|14790.58|14710.58|10
1724998220000|2024-08-30 06:10:20|14793.8|14713.8|14793.96|14713.96|14794.63|14714.63|14793.8|14713.8|9
1724998230000|2024-08-30 06:10:30|14793.88|14713.88|14801.4|14721.4|14801.69|14721.69|14793.88|14713.88|10
1724998240000|2024-08-30 06:10:40|14801.81|14721.81|14802.36|14722.36|14802.36|14722.36|14801.55|14721.55|10
1724998250000|2024-08-30 06:10:50|14802.53|14722.53|14803.35|14723.35|14803.35|14723.35|14802.53|14722.53|9
1724998260000|2024-08-30 06:11:00|14803.34|14723.34|14803.46|14723.46|14804.05|14724.05|14803.34|14723.34|9
1724998270000|2024-08-30 06:11:10|14803.55|14723.55|14803.42|14723.42|14803.76|14723.76|14803.42|14723.42|10
1724998280000|2024-08-30 06:11:20|14803.51|14723.51|14803.79|14723.79|14803.79|14723.79|14803.5|14723.5|10
1724998290000|2024-08-30 06:11:30|14803.69|14723.69|14804.14|14724.14|14804.34|14724.34|14803.69|14723.69|8
1724998300000|2024-08-30 06:11:40|14804.23|14724.23|14804.33|14724.33|14804.59|14724.59|14804.21|14724.21|10
1724998310000|2024-08-30 06:11:50|14804.51|14724.51|14804.88|14724.88|14804.88|14724.88|14804.51|14724.51|9
1724998320000|2024-08-30 06:12:00|14805.16|14725.16|14806.05|14726.05|14806.05|14726.05|14805.09|14725.09|10
1724998330000|2024-08-30 06:12:10|14806.1|14726.1|14807|14727|14807|14727|14806.1|14726.1|10
1724998340000|2024-08-30 06:12:20|14807.2|14727.2|14807.95|14727.95|14808.51|14728.51|14807.2|14727.2|10
1724998350000|2024-08-30 06:12:30|14808.28|14728.28|14806.24|14726.24|14808.32|14728.32|14806.24|14726.24|10
1724998360000|2024-08-30 06:12:40|14806.25|14726.25|14804.03|14724.03|14806.25|14726.25|14804.03|14724.03|10
1724998370000|2024-08-30 06:12:50|14804.07|14724.07|14803.61|14723.61|14804.49|14724.49|14803.61|14723.61|8
1724998380000|2024-08-30 06:13:00|14803.31|14723.31|14803.18|14723.18|14803.46|14723.46|14803.13|14723.13|9
1724998390000|2024-08-30 06:13:10|14803.28|14723.28|14802.95|14722.95|14803.54|14723.54|14802.95|14722.95|10
1724998400000|2024-08-30 06:13:20|14802.87|14722.87|14803.75|14723.75|14803.75|14723.75|14802.52|14722.52|9
1724998410000|2024-08-30 06:13:30|14803.66|14723.66|14804.66|14724.66|14804.66|14724.66|14803.18|14723.18|10
1724998420000|2024-08-30 06:13:40|14804.69|14724.69|14805.83|14725.83|14805.9|14725.9|14804.61|14724.61|10
1724998430000|2024-08-30 06:13:50|14805.84|14725.84|14807.72|14727.72|14807.72|14727.72|14805.84|14725.84|10
1724998440000|2024-08-30 06:14:00|14807.52|14727.52|14807.26|14727.26|14807.84|14727.84|14806.96|14726.96|10
1724998450000|2024-08-30 06:14:10|14807.39|14727.39|14808.4|14728.4|14808.4|14728.4|14807.39|14727.39|9
1724998460000|2024-08-30 06:14:20|14808.59|14728.59|14808.56|14728.56|14808.86|14728.86|14808.47|14728.47|10
1724998470000|2024-08-30 06:14:30|14808.59|14728.59|14808.75|14728.75|14808.82|14728.82|14808.34|14728.34|9
1724998480000|2024-08-30 06:14:40|14808.91|14728.91|14809.12|14729.12|14809.12|14729.12|14808.07|14728.07|9
1724998490000|2024-08-30 06:14:50|14809.31|14729.31|14810.13|14730.13|14810.13|14730.13|14809.31|14729.31|10
1724998500000|2024-08-30 06:15:00|14810.14|14730.14|14809.48|14729.48|14810.17|14730.17|14809.33|14729.33|10
1724998510000|2024-08-30 06:15:10|14809.18|14729.18|14807.86|14727.86|14809.48|14729.48|14807.86|14727.86|10
1724998520000|2024-08-30 06:15:20|14807.76|14727.76|14806.64|14726.64|14807.81|14727.81|14806.61|14726.61|10
1724998530000|2024-08-30 06:15:30|14806.51|14726.51|14805.43|14725.43|14806.51|14726.51|14805.39|14725.39|10
1724998540000|2024-08-30 06:15:40|14805.25|14725.25|14804.19|14724.19|14805.25|14725.25|14803.99|14723.99|10
1724998550000|2024-08-30 06:15:50|14804.41|14724.41|14804.32|14724.32|14804.41|14724.41|14804.07|14724.07|9
1724998560000|2024-08-30 06:16:00|14804.3|14724.3|14803.96|14723.96|14804.47|14724.47|14803.96|14723.96|9
1724998570000|2024-08-30 06:16:10|14803.92|14723.92|14804.79|14724.79|14804.79|14724.79|14802.18|14722.18|10
1724998580000|2024-08-30 06:16:20|14804.98|14724.98|14804.74|14724.74|14804.98|14724.98|14804.43|14724.43|10
1724998590000|2024-08-30 06:16:30|14804.86|14724.86|14806.03|14726.03|14806.03|14726.03|14804.61|14724.61|9
1724998600000|2024-08-30 06:16:40|14806.51|14726.51|14809.98|14729.98|14809.98|14729.98|14806.51|14726.51|10
1724998610000|2024-08-30 06:16:50|14810.16|14730.16|14810.26|14730.26|14810.41|14730.41|14810.09|14730.09|9
1724998620000|2024-08-30 06:17:00|14810.25|14730.25|14810.05|14730.05|14810.25|14730.25|14809.66|14729.66|10
1724998630000|2024-08-30 06:17:10|14809.97|14729.97|14810.62|14730.62|14810.62|14730.62|14809.97|14729.97|9
1724998640000|2024-08-30 06:17:20|14810.8|14730.8|14811.55|14731.55|14811.75|14731.75|14810.8|14730.8|9
1724998650000|2024-08-30 06:17:30|14811.65|14731.65|14810|14730|14811.8|14731.8|14809.98|14729.98|10
1724998660000|2024-08-30 06:17:40|14809.88|14729.88|14810.34|14730.34|14810.34|14730.34|14809.67|14729.67|9
1724998670000|2024-08-30 06:17:50|14810.51|14730.51|14811.24|14731.24|14811.24|14731.24|14810.42|14730.42|10
1724998680000|2024-08-30 06:18:00|14811.42|14731.42|14809.53|14729.53|14811.42|14731.42|14809.53|14729.53|10
1724998690000|2024-08-30 06:18:10|14808.79|14728.79|14806.92|14726.92|14808.79|14728.79|14806.92|14726.92|10
1724998700000|2024-08-30 06:18:20|14807.16|14727.16|14805.1|14725.1|14807.16|14727.16|14805|14725|10
1724998710000|2024-08-30 06:18:30|14804.99|14724.99|14805.32|14725.32|14805.48|14725.48|14804.99|14724.99|8
1724998720000|2024-08-30 06:18:40|14805.23|14725.23|14805.12|14725.12|14805.43|14725.43|14805.12|14725.12|10
1724998730000|2024-08-30 06:18:50|14805.29|14725.29|14805.33|14725.33|14805.43|14725.43|14805.29|14725.29|10
1724998740000|2024-08-30 06:19:00|14804.91|14724.91|14803.6|14723.6|14804.91|14724.91|14803.6|14723.6|9
1724998750000|2024-08-30 06:19:10|14803.74|14723.74|14802.96|14722.96|14803.74|14723.74|14802.96|14722.96|9
1724998760000|2024-08-30 06:19:20|14802.88|14722.88|14801.64|14721.64|14802.92|14722.92|14801.64|14721.64|10
1724998770000|2024-08-30 06:19:30|14801.61|14721.61|14801.44|14721.44|14801.61|14721.61|14801.38|14721.38|10
1724998780000|2024-08-30 06:19:40|14801.47|14721.47|14800.82|14720.82|14801.66|14721.66|14800.82|14720.82|8
1724998790000|2024-08-30 06:19:50|14800.67|14720.67|14799.47|14719.47|14800.67|14720.67|14799.47|14719.47|10
1724998800000|2024-08-30 06:20:00|14800.08|14720.08|14800.25|14720.25|14800.35|14720.35|14799.95|14719.95|10
1724998810000|2024-08-30 06:20:10|14800.37|14720.37|14800.75|14720.75|14800.75|14720.75|14800.14|14720.14|10
1724998820000|2024-08-30 06:20:20|14800.88|14720.88|14801.95|14721.95|14801.95|14721.95|14800.71|14720.71|10
1724998830000|2024-08-30 06:20:30|14802.4|14722.4|14804.43|14724.43|14804.45|14724.45|14802.4|14722.4|9
1724998840000|2024-08-30 06:20:40|14804.47|14724.47|14806.24|14726.24|14806.24|14726.24|14804.47|14724.47|10
1724998850000|2024-08-30 06:20:50|14806.38|14726.38|14806.82|14726.82|14806.98|14726.98|14806.38|14726.38|9
1724998860000|2024-08-30 06:21:00|14806.33|14726.33|14804.07|14724.07|14806.33|14726.33|14804.02|14724.02|10
1724998870000|2024-08-30 06:21:10|14804.04|14724.04|14801.42|14721.42|14804.13|14724.13|14801.42|14721.42|10
1724998880000|2024-08-30 06:21:20|14801.47|14721.47|14801.17|14721.17|14801.47|14721.47|14801.17|14721.17|9
1724998890000|2024-08-30 06:21:30|14801.27|14721.27|14801.06|14721.06|14801.27|14721.27|14800.92|14720.92|10
1724998900000|2024-08-30 06:21:40|14801.22|14721.22|14811.78|14731.78|14811.78|14731.78|14801.22|14721.22|10
1724998910000|2024-08-30 06:21:50|14812.98|14732.98|14813.44|14733.44|14813.6|14733.6|14812.98|14732.98|9
1724998920000|2024-08-30 06:22:00|14813.4|14733.4|14815.22|14735.22|14815.22|14735.22|14813.31|14733.31|9
1724998930000|2024-08-30 06:22:10|14815.1|14735.1|14815.31|14735.31|14815.31|14735.31|14815.1|14735.1|6
1724998940000|2024-08-30 06:22:20|14815.46|14735.46|14815.69|14735.69|14816.26|14736.26|14815.46|14735.46|10
1724998950000|2024-08-30 06:22:30|14815.91|14735.91|14815.6|14735.6|14815.91|14735.91|14815.34|14735.34|7
1724998960000|2024-08-30 06:22:40|14815.43|14735.43|14814.03|14734.03|14815.43|14735.43|14814.03|14734.03|10
1724998970000|2024-08-30 06:22:50|14814.22|14734.22|14814.28|14734.28|14814.38|14734.38|14813.88|14733.88|10
1724998980000|2024-08-30 06:23:00|14814.51|14734.51|14813.79|14733.79|14814.66|14734.66|14813.71|14733.71|10
1724998990000|2024-08-30 06:23:10|14813.67|14733.67|14813.33|14733.33|14813.67|14733.67|14813.33|14733.33|9
1724999000000|2024-08-30 06:23:20|14813.42|14733.42|14813.31|14733.31|14813.49|14733.49|14813.09|14733.09|9
1724999010000|2024-08-30 06:23:30|14813.27|14733.27|14813.38|14733.38|14813.39|14733.39|14813.2|14733.2|9
1724999020000|2024-08-30 06:23:40|14813.47|14733.47|14812.85|14732.85|14813.47|14733.47|14812.74|14732.74|10
1724999030000|2024-08-30 06:23:50|14813.27|14733.27|14813.62|14733.62|14813.71|14733.71|14813.26|14733.26|9
1724999040000|2024-08-30 06:24:00|14813.67|14733.67|14813.14|14733.14|14813.67|14733.67|14812.88|14732.88|10
1724999050000|2024-08-30 06:24:10|14813.13|14733.13|14813.84|14733.84|14813.84|14733.84|14813.13|14733.13|10
1724999060000|2024-08-30 06:24:20|14813.76|14733.76|14813.57|14733.57|14813.97|14733.97|14813.56|14733.56|10
1724999070000|2024-08-30 06:24:30|14813.56|14733.56|14813.5|14733.5|14813.7|14733.7|14812.91|14732.91|10
1724999080000|2024-08-30 06:24:40|14813.14|14733.14|14812.95|14732.95|14813.28|14733.28|14812.83|14732.83|10
1724999090000|2024-08-30 06:24:50|14812.79|14732.79|14811.94|14731.94|14812.94|14732.94|14811.94|14731.94|8
1724999100000|2024-08-30 06:25:00|14811.93|14731.93|14812.11|14732.11|14812.11|14732.11|14811.74|14731.74|8
1724999110000|2024-08-30 06:25:10|14812.16|14732.16|14812.23|14732.23|14812.23|14732.23|14812.04|14732.04|7
1724999120000|2024-08-30 06:25:20|14812.14|14732.14|14813.55|14733.55|14813.55|14733.55|14812.14|14732.14|8
1724999130000|2024-08-30 06:25:30|14813.44|14733.44|14814.57|14734.57|14814.57|14734.57|14813.36|14733.36|10
1724999140000|2024-08-30 06:25:40|14814.77|14734.77|14814.99|14734.99|14815.46|14735.46|14814.77|14734.77|10
1724999150000|2024-08-30 06:25:50|14815.04|14735.04|14815.77|14735.77|14815.77|14735.77|14815.04|14735.04|10
1724999160000|2024-08-30 06:26:00|14815.78|14735.78|14815.05|14735.05|14815.82|14735.82|14815.05|14735.05|10
1724999170000|2024-08-30 06:26:10|14815.14|14735.14|14814.49|14734.49|14815.14|14735.14|14814.49|14734.49|7
1724999180000|2024-08-30 06:26:20|14814.39|14734.39|14814.26|14734.26|14814.39|14734.39|14814.14|14734.14|9
1724999190000|2024-08-30 06:26:30|14814.14|14734.14|14814.37|14734.37|14814.37|14734.37|14814.14|14734.14|7
1724999200000|2024-08-30 06:26:40|14814|14734|14810.54|14730.54|14814.23|14734.23|14810.54|14730.54|10
1724999210000|2024-08-30 06:26:50|14810.58|14730.58|14810.58|14730.58|14810.6|14730.6|14810.49|14730.49|9
1724999220000|2024-08-30 06:27:00|14810.74|14730.74|14810.93|14730.93|14810.93|14730.93|14810.74|14730.74|4
1724999230000|2024-08-30 06:27:10|14810.9|14730.9|14810.76|14730.76|14810.9|14730.9|14810.48|14730.48|9
1724999240000|2024-08-30 06:27:20|14810.69|14730.69|14810.42|14730.42|14810.69|14730.69|14810.41|14730.41|8
1724999250000|2024-08-30 06:27:30|14810.02|14730.02|14809.6|14729.6|14810.02|14730.02|14809.38|14729.38|8
1724999260000|2024-08-30 06:27:40|14809.55|14729.55|14809.79|14729.79|14809.8|14729.8|14809.54|14729.54|9
1724999270000|2024-08-30 06:27:50|14809.32|14729.32|14808.53|14728.53|14809.32|14729.32|14808.53|14728.53|7
1724999280000|2024-08-30 06:28:00|14808.55|14728.55|14807.48|14727.48|14808.55|14728.55|14807.48|14727.48|9
1724999290000|2024-08-30 06:28:10|14807.45|14727.45|14806.21|14726.21|14807.45|14727.45|14806.21|14726.21|10
1724999300000|2024-08-30 06:28:20|14806|14726|14807.57|14727.57|14807.57|14727.57|14805.87|14725.87|10
1724999310000|2024-08-30 06:28:30|14807.6|14727.6|14808.03|14728.03|14808.11|14728.11|14807.6|14727.6|8
1724999320000|2024-08-30 06:28:40|14807.72|14727.72|14807.37|14727.37|14807.72|14727.72|14807.03|14727.03|9
1724999330000|2024-08-30 06:28:50|14807.11|14727.11|14806.19|14726.19|14807.29|14727.29|14806.19|14726.19|9
1724999340000|2024-08-30 06:29:00|14806.13|14726.13|14805|14725|14806.13|14726.13|14805|14725|10
1724999350000|2024-08-30 06:29:10|14804.82|14724.82|14805.09|14725.09|14805.27|14725.27|14804.78|14724.78|10
1724999360000|2024-08-30 06:29:20|14805.14|14725.14|14804.35|14724.35|14805.14|14725.14|14804.27|14724.27|10
1724999370000|2024-08-30 06:29:30|14804.32|14724.32|14805.26|14725.26|14805.36|14725.36|14804.22|14724.22|9
1724999380000|2024-08-30 06:29:40|14805.29|14725.29|14805.78|14725.78|14805.78|14725.78|14805.21|14725.21|10
1724999390000|2024-08-30 06:29:50|14805.99|14725.99|14805.7|14725.7|14806.09|14726.09|14805.7|14725.7|9
1724999400000|2024-08-30 06:30:00|14805.84|14725.84|14807.03|14727.03|14807.03|14727.03|14805.53|14725.53|9
1724999410000|2024-08-30 06:30:10|14806.92|14726.92|14807.63|14727.63|14807.63|14727.63|14806.92|14726.92|10
1724999420000|2024-08-30 06:30:20|14807.67|14727.67|14805.04|14725.04|14807.79|14727.79|14805.04|14725.04|10
1724999430000|2024-08-30 06:30:30|14804.51|14724.51|14802.48|14722.48|14804.51|14724.51|14802.48|14722.48|9
1724999440000|2024-08-30 06:30:40|14801.74|14721.74|14801|14721|14801.74|14721.74|14800.48|14720.48|9
1724999450000|2024-08-30 06:30:50|14801.03|14721.03|14800.51|14720.51|14801.03|14721.03|14800.49|14720.49|9
1724999460000|2024-08-30 06:31:00|14800.61|14720.61|14802.19|14722.19|14802.19|14722.19|14800.61|14720.61|9
1724999470000|2024-08-30 06:31:10|14802.54|14722.54|14802.38|14722.38|14803.08|14723.08|14802.31|14722.31|10
1724999480000|2024-08-30 06:31:20|14802.36|14722.36|14803.1|14723.1|14803.1|14723.1|14802.25|14722.25|8
1724999490000|2024-08-30 06:31:30|14803.4|14723.4|14805.23|14725.23|14805.23|14725.23|14803.4|14723.4|10
1724999500000|2024-08-30 06:31:40|14805.44|14725.44|14806.08|14726.08|14806.26|14726.26|14805.42|14725.42|10
1724999510000|2024-08-30 06:31:50|14805.77|14725.77|14807.72|14727.72|14807.74|14727.74|14805.77|14725.77|10
1724999520000|2024-08-30 06:32:00|14807.68|14727.68|14808.53|14728.53|14808.53|14728.53|14807.53|14727.53|10
1724999530000|2024-08-30 06:32:10|14808.7|14728.7|14809.25|14729.25|14809.25|14729.25|14808.43|14728.43|10
1724999540000|2024-08-30 06:32:20|14809.16|14729.16|14811.09|14731.09|14811.09|14731.09|14809.16|14729.16|9
1724999550000|2024-08-30 06:32:30|14811.03|14731.03|14810.77|14730.77|14811.1|14731.1|14810.77|14730.77|9
1724999560000|2024-08-30 06:32:40|14810.75|14730.75|14813.76|14733.76|14813.76|14733.76|14810.75|14730.75|10
1724999570000|2024-08-30 06:32:50|14814.02|14734.02|14817.97|14737.97|14817.97|14737.97|14813.94|14733.94|10
1724999580000|2024-08-30 06:33:00|14818.18|14738.18|14819.76|14739.76|14819.76|14739.76|14818.18|14738.18|10
1724999590000|2024-08-30 06:33:10|14819.77|14739.77|14813.78|14733.78|14819.77|14739.77|14813.28|14733.28|10
1724999600000|2024-08-30 06:33:20|14813.84|14733.84|14813.74|14733.74|14813.84|14733.84|14813.59|14733.59|8
1724999610000|2024-08-30 06:33:30|14813.87|14733.87|14814.35|14734.35|14814.45|14734.45|14813.74|14733.74|10
1724999620000|2024-08-30 06:33:40|14814.36|14734.36|14815.13|14735.13|14815.26|14735.26|14814.36|14734.36|9
1724999630000|2024-08-30 06:33:50|14815.11|14735.11|14814.62|14734.62|14815.7|14735.7|14814.62|14734.62|10
1724999640000|2024-08-30 06:34:00|14814.59|14734.59|14814.56|14734.56|14814.79|14734.79|14814.34|14734.34|8
1724999650000|2024-08-30 06:34:10|14814.76|14734.76|14816.29|14736.29|14816.29|14736.29|14814.76|14734.76|10
1724999660000|2024-08-30 06:34:20|14816.42|14736.42|14817.19|14737.19|14818.12|14738.12|14816.42|14736.42|10
1724999670000|2024-08-30 06:34:30|14817.29|14737.29|14817.08|14737.08|14817.29|14737.29|14816.5|14736.5|10
1724999680000|2024-08-30 06:34:40|14816.69|14736.69|14816.27|14736.27|14816.69|14736.69|14816.27|14736.27|6
1724999690000|2024-08-30 06:34:50|14816.57|14736.57|14815.55|14735.55|14816.62|14736.62|14815.55|14735.55|9
1724999700000|2024-08-30 06:35:00|14815.44|14735.44|14815.36|14735.36|14815.6|14735.6|14815.24|14735.24|10
1724999710000|2024-08-30 06:35:10|14815.35|14735.35|14815.01|14735.01|14815.35|14735.35|14814.69|14734.69|8
1724999720000|2024-08-30 06:35:20|14815.03|14735.03|14815.13|14735.13|14815.15|14735.15|14814.96|14734.96|10
1724999730000|2024-08-30 06:35:30|14815.06|14735.06|14816.84|14736.84|14816.84|14736.84|14815.06|14735.06|10
1724999740000|2024-08-30 06:35:40|14816.83|14736.83|14817.34|14737.34|14817.36|14737.36|14816.83|14736.83|9
1724999750000|2024-08-30 06:35:50|14818|14738|14819.66|14739.66|14819.66|14739.66|14818|14738|10
1724999760000|2024-08-30 06:36:00|14819.64|14739.64|14820.72|14740.72|14820.75|14740.75|14819.57|14739.57|10
1724999770000|2024-08-30 06:36:10|14820.88|14740.88|14820.76|14740.76|14821.07|14741.07|14820.63|14740.63|10
1724999780000|2024-08-30 06:36:20|14820.65|14740.65|14820.68|14740.68|14820.88|14740.88|14820.65|14740.65|9
1724999790000|2024-08-30 06:36:30|14820.78|14740.78|14821.36|14741.36|14821.63|14741.63|14820.78|14740.78|10
1724999800000|2024-08-30 06:36:40|14821.47|14741.47|14821.03|14741.03|14821.51|14741.51|14821.03|14741.03|8
1724999810000|2024-08-30 06:36:50|14821.13|14741.13|14819.38|14739.38|14821.24|14741.24|14819.36|14739.36|8
1724999820000|2024-08-30 06:37:00|14819.25|14739.25|14819.67|14739.67|14819.67|14739.67|14819.21|14739.21|8
1724999830000|2024-08-30 06:37:10|14819.62|14739.62|14823.13|14743.13|14823.13|14743.13|14819.62|14739.62|10
1724999840000|2024-08-30 06:37:20|14823.23|14743.23|14830.48|14750.48|14830.48|14750.48|14822.84|14742.84|9
1724999850000|2024-08-30 06:37:30|14830.8|14750.8|14831.81|14751.81|14831.81|14751.81|14830.73|14750.73|10
1724999860000|2024-08-30 06:37:40|14831.87|14751.87|14833.01|14753.01|14833.01|14753.01|14831.87|14751.87|10
1724999870000|2024-08-30 06:37:50|14833.04|14753.04|14832.02|14752.02|14833.04|14753.04|14831.98|14751.98|8
1724999880000|2024-08-30 06:38:00|14831.89|14751.89|14831.62|14751.62|14832.05|14752.05|14831.51|14751.51|10
1724999890000|2024-08-30 06:38:10|14831.33|14751.33|14830.07|14750.07|14831.33|14751.33|14830.07|14750.07|9
1724999900000|2024-08-30 06:38:20|14830.1|14750.1|14829.33|14749.33|14830.1|14750.1|14829.03|14749.03|10
1724999910000|2024-08-30 06:38:30|14829.15|14749.15|14829.17|14749.17|14829.31|14749.31|14829.15|14749.15|8
1724999920000|2024-08-30 06:38:40|14829.3|14749.3|14829.07|14749.07|14829.3|14749.3|14828.97|14748.97|7
1724999930000|2024-08-30 06:38:50|14829.09|14749.09|14829.13|14749.13|14829.2|14749.2|14828.89|14748.89|10
1724999940000|2024-08-30 06:39:00|14828.53|14748.53|14828.55|14748.55|14828.57|14748.57|14828.41|14748.41|9
1724999950000|2024-08-30 06:39:10|14828.69|14748.69|14831.24|14751.24|14831.26|14751.26|14828.69|14748.69|8
1724999960000|2024-08-30 06:39:20|14831.15|14751.15|14835.17|14755.17|14835.18|14755.18|14830.61|14750.61|10
1724999970000|2024-08-30 06:39:30|14835.25|14755.25|14829.03|14749.03|14836.04|14756.04|14829.03|14749.03|10
1724999980000|2024-08-30 06:39:40|14829.13|14749.13|14830.38|14750.38|14830.6|14750.6|14829.13|14749.13|10
1724999990000|2024-08-30 06:39:50|14830.75|14750.75|14832.77|14752.77|14832.77|14752.77|14830.75|14750.75|10
1725000000000|2024-08-30 06:40:00|14832.78|14752.78|14830.92|14750.92|14833|14753|14830.92|14750.92|9
1725000010000|2024-08-30 06:40:10|14830.89|14750.89|14830.23|14750.23|14831|14751|14830.23|14750.23|10
1725000020000|2024-08-30 06:40:20|14830.38|14750.38|14830.18|14750.18|14830.64|14750.64|14830.18|14750.18|9
1725000030000|2024-08-30 06:40:30|14830.28|14750.28|14830.99|14750.99|14830.99|14750.99|14830.28|14750.28|9
1725000040000|2024-08-30 06:40:40|14830.9|14750.9|14831.11|14751.11|14831.11|14751.11|14830.64|14750.64|10
1725000050000|2024-08-30 06:40:50|14831.13|14751.13|14831.15|14751.15|14831.58|14751.58|14830.86|14750.86|9
1725000060000|2024-08-30 06:41:00|14831.45|14751.45|14831.26|14751.26|14831.46|14751.46|14831.15|14751.15|8
1725000070000|2024-08-30 06:41:10|14831.16|14751.16|14830.51|14750.51|14831.16|14751.16|14830.27|14750.27|9
1725000080000|2024-08-30 06:41:20|14830.44|14750.44|14828.78|14748.78|14830.44|14750.44|14828.78|14748.78|10
1725000090000|2024-08-30 06:41:30|14828.75|14748.75|14828.71|14748.71|14828.83|14748.83|14828.7|14748.7|9
1725000100000|2024-08-30 06:41:40|14829.1|14749.1|14829.46|14749.46|14829.55|14749.55|14829.1|14749.1|9
1725000110000|2024-08-30 06:41:50|14829.56|14749.56|14830.65|14750.65|14830.65|14750.65|14829.56|14749.56|8
1725000120000|2024-08-30 06:42:00|14831.04|14751.04|14833.41|14753.41|14833.54|14753.54|14831.04|14751.04|10
1725000130000|2024-08-30 06:42:10|14833.6|14753.6|14835.35|14755.35|14835.35|14755.35|14833.6|14753.6|10
1725000140000|2024-08-30 06:42:20|14835.36|14755.36|14837.75|14757.75|14837.75|14757.75|14835.23|14755.23|10
1725000150000|2024-08-30 06:42:30|14838.39|14758.39|14840.56|14760.56|14840.57|14760.57|14838.33|14758.33|9
1725000160000|2024-08-30 06:42:40|14840.79|14760.79|14841.48|14761.48|14841.48|14761.48|14840.79|14760.79|9
1725000170000|2024-08-30 06:42:50|14841.67|14761.67|14842.21|14762.21|14842.38|14762.38|14841.38|14761.38|10
1725000180000|2024-08-30 06:43:00|14842.01|14762.01|14844.18|14764.18|14844.2|14764.2|14841.85|14761.85|10
1725000190000|2024-08-30 06:43:10|14844.55|14764.55|14848.15|14768.15|14848.15|14768.15|14844.55|14764.55|10
1725000200000|2024-08-30 06:43:20|14848.31|14768.31|14850.99|14770.99|14851.2|14771.2|14848.31|14768.31|10
1725000210000|2024-08-30 06:43:30|14851.56|14771.56|14855.93|14775.93|14855.93|14775.93|14851.27|14771.27|9
1725000220000|2024-08-30 06:43:40|14856.52|14776.52|14862.07|14782.07|14862.07|14782.07|14856.52|14776.52|10
1725000230000|2024-08-30 06:43:50|14862.13|14782.13|14864.2|14784.2|14864.2|14784.2|14862.13|14782.13|9
1725000240000|2024-08-30 06:44:00|14867.08|14787.08|14864.72|14784.72|14867.86|14787.86|14864.04|14784.04|10
1725000250000|2024-08-30 06:44:10|14864.7|14784.7|14863.85|14783.85|14864.77|14784.77|14863.85|14783.85|10
1725000260000|2024-08-30 06:44:20|14863.77|14783.77|14863.65|14783.65|14863.8|14783.8|14863.1|14783.1|9
1725000270000|2024-08-30 06:44:30|14864.06|14784.06|14870.13|14790.13|14870.62|14790.62|14863.56|14783.56|9
1725000280000|2024-08-30 06:44:40|14869.55|14789.55|14869.4|14789.4|14869.63|14789.63|14869.24|14789.24|9
1725000290000|2024-08-30 06:44:50|14869.25|14789.25|14869.79|14789.79|14869.79|14789.79|14869.25|14789.25|10
1725000300000|2024-08-30 06:45:00|14869.89|14789.89|14871.63|14791.63|14871.63|14791.63|14869.19|14789.19|10
1725000310000|2024-08-30 06:45:10|14871.57|14791.57|14873.06|14793.06|14873.06|14793.06|14871.57|14791.57|9
1725000320000|2024-08-30 06:45:20|14872.63|14792.63|14872.87|14792.87|14873.26|14793.26|14872.58|14792.58|10
1725000330000|2024-08-30 06:45:30|14872.71|14792.71|14872.41|14792.41|14873.09|14793.09|14872.41|14792.41|9
1725000340000|2024-08-30 06:45:40|14872.37|14792.37|14872.55|14792.55|14873.21|14793.21|14872.37|14792.37|10
1725000350000|2024-08-30 06:45:50|14872.39|14792.39|14868.92|14788.92|14872.43|14792.43|14868.92|14788.92|10
1725000360000|2024-08-30 06:46:00|14868.86|14788.86|14867.15|14787.15|14868.86|14788.86|14867.15|14787.15|10
1725000370000|2024-08-30 06:46:10|14867.38|14787.38|14867.27|14787.27|14867.6|14787.6|14867.27|14787.27|9
1725000380000|2024-08-30 06:46:20|14867.2|14787.2|14864.66|14784.66|14867.2|14787.2|14864.34|14784.34|10
1725000390000|2024-08-30 06:46:30|14864.58|14784.58|14864.54|14784.54|14864.71|14784.71|14864.14|14784.14|10
1725000400000|2024-08-30 06:46:40|14864.55|14784.55|14868.67|14788.67|14869.01|14789.01|14864.55|14784.55|10
1725000410000|2024-08-30 06:46:50|14868.63|14788.63|14867.57|14787.57|14868.86|14788.86|14867.57|14787.57|10
1725000420000|2024-08-30 06:47:00|14867.97|14787.97|14867.12|14787.12|14868.06|14788.06|14867.12|14787.12|9
1725000430000|2024-08-30 06:47:10|14867.18|14787.18|14866.56|14786.56|14867.35|14787.35|14866.53|14786.53|10
1725000440000|2024-08-30 06:47:20|14866.22|14786.22|14870.01|14790.01|14870.01|14790.01|14866.01|14786.01|9
1725000450000|2024-08-30 06:47:30|14869.44|14789.44|14867.19|14787.19|14869.44|14789.44|14867.19|14787.19|10
1725000460000|2024-08-30 06:47:40|14867.25|14787.25|14869.62|14789.62|14869.62|14789.62|14867.25|14787.25|10
1725000470000|2024-08-30 06:47:50|14869.4|14789.4|14870.01|14790.01|14870.42|14790.42|14869.4|14789.4|10
1725000480000|2024-08-30 06:48:00|14870.16|14790.16|14870.37|14790.37|14870.44|14790.44|14869.62|14789.62|9
1725000490000|2024-08-30 06:48:10|14870.1|14790.1|14870.66|14790.66|14870.66|14790.66|14870.1|14790.1|10
1725000500000|2024-08-30 06:48:20|14870.64|14790.64|14870.11|14790.11|14871.32|14791.32|14870.11|14790.11|8
1725000510000|2024-08-30 06:48:30|14869.68|14789.68|14868.68|14788.68|14869.85|14789.85|14867.98|14787.98|10
1725000520000|2024-08-30 06:48:40|14868.89|14788.89|14868.72|14788.72|14869.15|14789.15|14868.63|14788.63|10
1725000530000|2024-08-30 06:48:50|14868.65|14788.65|14870.39|14790.39|14870.39|14790.39|14868.5|14788.5|10
1725000540000|2024-08-30 06:49:00|14870.73|14790.73|14872.03|14792.03|14872.09|14792.09|14870.73|14790.73|9
1725000550000|2024-08-30 06:49:10|14872.13|14792.13|14872.16|14792.16|14872.16|14792.16|14871.9|14791.9|9
1725000560000|2024-08-30 06:49:20|14872.36|14792.36|14873.13|14793.13|14873.15|14793.15|14872.21|14792.21|9
1725000570000|2024-08-30 06:49:30|14873.11|14793.11|14873.53|14793.53|14873.56|14793.56|14873.02|14793.02|10
1725000580000|2024-08-30 06:49:40|14873.16|14793.16|14868.02|14788.02|14873.16|14793.16|14868.02|14788.02|9
1725000590000|2024-08-30 06:49:50|14867.97|14787.97|14869.31|14789.31|14869.36|14789.36|14867.85|14787.85|10
1725000600000|2024-08-30 06:50:00|14869.47|14789.47|14870.14|14790.14|14870.14|14790.14|14869.47|14789.47|9
1725000610000|2024-08-30 06:50:10|14870.16|14790.16|14869.38|14789.38|14870.16|14790.16|14869.3|14789.3|10
1725000620000|2024-08-30 06:50:20|14869.26|14789.26|14868.46|14788.46|14869.26|14789.26|14868.46|14788.46|8
1725000630000|2024-08-30 06:50:30|14868.51|14788.51|14867.78|14787.78|14868.64|14788.64|14867.78|14787.78|10
1725000640000|2024-08-30 06:50:40|14867.35|14787.35|14867.24|14787.24|14867.68|14787.68|14867.02|14787.02|10
1725000650000|2024-08-30 06:50:50|14867.14|14787.14|14867.42|14787.42|14867.42|14787.42|14867.01|14787.01|10
1725000660000|2024-08-30 06:51:00|14866.98|14786.98|14866.18|14786.18|14867.02|14787.02|14866.18|14786.18|8
1725000670000|2024-08-30 06:51:10|14866.31|14786.31|14864.13|14784.13|14866.41|14786.41|14864.13|14784.13|10
1725000680000|2024-08-30 06:51:20|14864.22|14784.22|14863.42|14783.42|14864.22|14784.22|14863.15|14783.15|9
1725000690000|2024-08-30 06:51:30|14863.9|14783.9|14864.91|14784.91|14864.91|14784.91|14863.9|14783.9|10
1725000700000|2024-08-30 06:51:40|14864.94|14784.94|14865.21|14785.21|14865.4|14785.4|14864.94|14784.94|9
1725000710000|2024-08-30 06:51:50|14865.14|14785.14|14870.36|14790.36|14870.36|14790.36|14865.1|14785.1|9
1725000720000|2024-08-30 06:52:00|14870.32|14790.32|14871.29|14791.29|14871.29|14791.29|14870.32|14790.32|9
1725000730000|2024-08-30 06:52:10|14871.32|14791.32|14875.82|14795.82|14875.82|14795.82|14871.32|14791.32|9
1725000740000|2024-08-30 06:52:20|14876.49|14796.49|14880.52|14800.52|14880.64|14800.64|14876.49|14796.49|10
1725000750000|2024-08-30 06:52:30|14880.5|14800.5|14881.86|14801.86|14881.96|14801.96|14880.04|14800.04|10
1725000760000|2024-08-30 06:52:40|14881.96|14801.96|14882.28|14802.28|14882.47|14802.47|14881.96|14801.96|10
1725000770000|2024-08-30 06:52:50|14882.32|14802.32|14883.5|14803.5|14883.5|14803.5|14882.32|14802.32|9
1725000780000|2024-08-30 06:53:00|14883.8|14803.8|14884.46|14804.46|14884.62|14804.62|14883.8|14803.8|10
1725000790000|2024-08-30 06:53:10|14884.96|14804.96|14886.5|14806.5|14886.5|14806.5|14884.96|14804.96|10
1725000800000|2024-08-30 06:53:20|14887.51|14807.51|14889.88|14809.88|14889.96|14809.96|14887.51|14807.51|10
1725000810000|2024-08-30 06:53:30|14890.1|14810.1|14891|14811|14891.03|14811.03|14890.1|14810.1|10
1725000820000|2024-08-30 06:53:40|14891.04|14811.04|14890.96|14810.96|14891.68|14811.68|14890.96|14810.96|10
1725000830000|2024-08-30 06:53:50|14890.93|14810.93|14889.19|14809.19|14891|14811|14889.19|14809.19|10
1725000840000|2024-08-30 06:54:00|14889.15|14809.15|14887.59|14807.59|14889.15|14809.15|14887.49|14807.49|10
1725000850000|2024-08-30 06:54:10|14887.69|14807.69|14888.12|14808.12|14888.12|14808.12|14887.55|14807.55|10
1725000860000|2024-08-30 06:54:20|14887.45|14807.45|14888.55|14808.55|14888.65|14808.65|14887.45|14807.45|10
1725000870000|2024-08-30 06:54:30|14888.69|14808.69|14888.45|14808.45|14888.69|14808.69|14888.44|14808.44|7
1725000880000|2024-08-30 06:54:40|14888.46|14808.46|14888.41|14808.41|14888.69|14808.69|14888.38|14808.38|9
1725000890000|2024-08-30 06:54:50|14888.22|14808.22|14886.93|14806.93|14888.55|14808.55|14886.93|14806.93|9
1725000900000|2024-08-30 06:55:00|14886.92|14806.92|14887.05|14807.05|14887.14|14807.14|14886.89|14806.89|8
1725000910000|2024-08-30 06:55:10|14887.23|14807.23|14887.34|14807.34|14887.5|14807.5|14887.04|14807.04|10
1725000920000|2024-08-30 06:55:20|14887.35|14807.35|14888.47|14808.47|14888.47|14808.47|14887.34|14807.34|9
1725000930000|2024-08-30 06:55:30|14888.58|14808.58|14888.61|14808.61|14888.61|14808.61|14888.44|14808.44|8
1725000940000|2024-08-30 06:55:40|14888.68|14808.68|14889.39|14809.39|14889.39|14809.39|14888.54|14808.54|10
1725000950000|2024-08-30 06:55:50|14889.47|14809.47|14890.71|14810.71|14890.71|14810.71|14889.44|14809.44|10
1725000960000|2024-08-30 06:56:00|14890.61|14810.61|14894.2|14814.2|14894.86|14814.86|14890.61|14810.61|9
1725000970000|2024-08-30 06:56:10|14894.88|14814.88|14896.23|14816.23|14896.43|14816.43|14894.88|14814.88|10
1725000980000|2024-08-30 06:56:20|14897.26|14817.26|14899.22|14819.22|14899.22|14819.22|14897.26|14817.26|10
1725000990000|2024-08-30 06:56:30|14899.04|14819.04|14899.83|14819.83|14899.83|14819.83|14898.92|14818.92|10
1725001000000|2024-08-30 06:56:40|14899.45|14819.45|14898.72|14818.72|14899.57|14819.57|14897.92|14817.92|10
1725001010000|2024-08-30 06:56:50|14898.84|14818.84|14896.69|14816.69|14898.84|14818.84|14895.86|14815.86|9
1725001020000|2024-08-30 06:57:00|14896.87|14816.87|14899.46|14819.46|14899.57|14819.57|14896.85|14816.85|10
1725001030000|2024-08-30 06:57:10|14899.7|14819.7|14900.91|14820.91|14901.39|14821.39|14899.7|14819.7|10
1725001040000|2024-08-30 06:57:20|14900.92|14820.92|14901.47|14821.47|14901.83|14821.83|14900.92|14820.92|10
1725001050000|2024-08-30 06:57:30|14901.58|14821.58|14903.03|14823.03|14903.03|14823.03|14901.56|14821.56|10
1725001060000|2024-08-30 06:57:40|14903.06|14823.06|14902.49|14822.49|14903.15|14823.15|14902.42|14822.42|10
1725001070000|2024-08-30 06:57:50|14902.48|14822.48|14902.31|14822.31|14902.61|14822.61|14902.31|14822.31|10
1725001080000|2024-08-30 06:58:00|14902.16|14822.16|14900.96|14820.96|14902.41|14822.41|14900.96|14820.96|10
1725001090000|2024-08-30 06:58:10|14900|14820|14897.18|14817.18|14900|14820|14897.18|14817.18|10
1725001100000|2024-08-30 06:58:20|14896.81|14816.81|14896.4|14816.4|14896.81|14816.81|14896.32|14816.32|9
1725001110000|2024-08-30 06:58:30|14896.95|14816.95|14898.95|14818.95|14898.95|14818.95|14896.95|14816.95|10
1725001120000|2024-08-30 06:58:40|14899.01|14819.01|14901.13|14821.13|14901.77|14821.77|14899.01|14819.01|10
1725001130000|2024-08-30 06:58:50|14901.15|14821.15|14901.11|14821.11|14901.36|14821.36|14900.93|14820.93|10
1725001140000|2024-08-30 06:59:00|14901.88|14821.88|14901.24|14821.24|14902.07|14822.07|14901.24|14821.24|10
1725001150000|2024-08-30 06:59:10|14901.38|14821.38|14901.76|14821.76|14901.99|14821.99|14901.06|14821.06|10
1725001160000|2024-08-30 06:59:20|14901.72|14821.72|14901.74|14821.74|14901.76|14821.76|14901.25|14821.25|9
1725001170000|2024-08-30 06:59:30|14902.06|14822.06|14902.13|14822.13|14902.35|14822.35|14901.91|14821.91|10
1725001180000|2024-08-30 06:59:40|14902.07|14822.07|14901.52|14821.52|14902.25|14822.25|14901.52|14821.52|10
1725001190000|2024-08-30 06:59:50|14901.75|14821.75|14901.73|14821.73|14902.18|14822.18|14901.73|14821.73|9
1725001200000|2024-08-30 07:00:00|14901.62|14821.62|14903.33|14823.33|14903.33|14823.33|14901.62|14821.62|9
1725001210000|2024-08-30 07:00:10|14903.39|14823.39|14904.53|14824.53|14904.84|14824.84|14903.39|14823.39|10
1725001220000|2024-08-30 07:00:20|14904.25|14824.25|14904.49|14824.49|14904.61|14824.61|14903.79|14823.79|10
1725001230000|2024-08-30 07:00:30|14904.5|14824.5|14905.59|14825.59|14905.59|14825.59|14904.5|14824.5|10
1725001240000|2024-08-30 07:00:40|14905.5|14825.5|14905.57|14825.57|14905.67|14825.67|14905.49|14825.49|10
1725001250000|2024-08-30 07:00:50|14905.56|14825.56|14905.16|14825.16|14905.68|14825.68|14905.09|14825.09|9
1725001260000|2024-08-30 07:01:00|14905.14|14825.14|14901.44|14821.44|14905.14|14825.14|14901.44|14821.44|10
1725001270000|2024-08-30 07:01:10|14901.48|14821.48|14899.51|14819.51|14901.48|14821.48|14899.51|14819.51|10
1725001280000|2024-08-30 07:01:20|14899.48|14819.48|14897.62|14817.62|14899.56|14819.56|14897.62|14817.62|10
1725001290000|2024-08-30 07:01:30|14897.7|14817.7|14892.36|14812.36|14897.7|14817.7|14892.36|14812.36|10
1725001300000|2024-08-30 07:01:40|14892.45|14812.45|14891.16|14811.16|14892.45|14812.45|14890.35|14810.35|9
1725001310000|2024-08-30 07:01:50|14891.13|14811.13|14892.45|14812.45|14892.45|14812.45|14891.13|14811.13|9
1725001320000|2024-08-30 07:02:00|14892.49|14812.49|14892.17|14812.17|14893.09|14813.09|14892.17|14812.17|10
1725001330000|2024-08-30 07:02:10|14892.1|14812.1|14892.83|14812.83|14892.83|14812.83|14891.91|14811.91|10
1725001340000|2024-08-30 07:02:20|14892.74|14812.74|14891.88|14811.88|14892.74|14812.74|14891.88|14811.88|9
1725001350000|2024-08-30 07:02:30|14891.85|14811.85|14892.12|14812.12|14892.22|14812.22|14891.72|14811.72|9
1725001360000|2024-08-30 07:02:40|14892.37|14812.37|14893.36|14813.36|14893.36|14813.36|14892.37|14812.37|10
1725001370000|2024-08-30 07:02:50|14894.21|14814.21|14892.47|14812.47|14894.22|14814.22|14892.45|14812.45|10
1725001380000|2024-08-30 07:03:00|14892.4|14812.4|14891.1|14811.1|14892.4|14812.4|14891.1|14811.1|9
1725001390000|2024-08-30 07:03:10|14891.3|14811.3|14891.08|14811.08|14891.73|14811.73|14891.08|14811.08|9
1725001400000|2024-08-30 07:03:20|14891.02|14811.02|14889.75|14809.75|14891.02|14811.02|14889.55|14809.55|9
1725001410000|2024-08-30 07:03:30|14889.55|14809.55|14888.04|14808.04|14889.55|14809.55|14888.04|14808.04|10
1725001420000|2024-08-30 07:03:40|14888.15|14808.15|14887.5|14807.5|14888.24|14808.24|14887.2|14807.2|10
1725001430000|2024-08-30 07:03:50|14887.36|14807.36|14887.44|14807.44|14887.73|14807.73|14887.11|14807.11|10
1725001440000|2024-08-30 07:04:00|14887.38|14807.38|14888.35|14808.35|14888.35|14808.35|14887.36|14807.36|9
1725001450000|2024-08-30 07:04:10|14888.19|14808.19|14888.63|14808.63|14889.19|14809.19|14888.19|14808.19|10
1725001460000|2024-08-30 07:04:20|14888.38|14808.38|14887.01|14807.01|14888.38|14808.38|14887.01|14807.01|10
1725001470000|2024-08-30 07:04:30|14886.98|14806.98|14887.08|14807.08|14887.52|14807.52|14886.9|14806.9|10
1725001480000|2024-08-30 07:04:40|14887.07|14807.07|14886.82|14806.82|14887.07|14807.07|14886.82|14806.82|7
1725001490000|2024-08-30 07:04:50|14886.92|14806.92|14886.98|14806.98|14887.38|14807.38|14886.83|14806.83|8
1725001500000|2024-08-30 07:05:00|14886.95|14806.95|14886.48|14806.48|14886.95|14806.95|14886.31|14806.31|10
1725001510000|2024-08-30 07:05:10|14886.47|14806.47|14885.98|14805.98|14886.64|14806.64|14885.98|14805.98|8
1725001520000|2024-08-30 07:05:20|14885.86|14805.86|14884.47|14804.47|14886.08|14806.08|14884.47|14804.47|9
1725001530000|2024-08-30 07:05:30|14884.56|14804.56|14890.96|14810.96|14891.03|14811.03|14884.47|14804.47|9
1725001540000|2024-08-30 07:05:40|14891.14|14811.14|14896.38|14816.38|14896.38|14816.38|14891.08|14811.08|10
1725001550000|2024-08-30 07:05:50|14896.4|14816.4|14897.88|14817.88|14898.11|14818.11|14896.4|14816.4|9
1725001560000|2024-08-30 07:06:00|14897.8|14817.8|14897.9|14817.9|14897.9|14817.9|14897.63|14817.63|9
1725001570000|2024-08-30 07:06:10|14897.83|14817.83|14896.9|14816.9|14897.88|14817.88|14896.75|14816.75|10
1725001580000|2024-08-30 07:06:20|14896.92|14816.92|14895.7|14815.7|14897.38|14817.38|14895.7|14815.7|10
1725001590000|2024-08-30 07:06:30|14895.67|14815.67|14895.8|14815.8|14895.89|14815.89|14895.67|14815.67|9
1725001600000|2024-08-30 07:06:40|14895.82|14815.82|14894.88|14814.88|14895.82|14815.82|14894.87|14814.87|10
1725001610000|2024-08-30 07:06:50|14894.81|14814.81|14893.45|14813.45|14894.81|14814.81|14893.45|14813.45|9
1725001620000|2024-08-30 07:07:00|14893.3|14813.3|14890.99|14810.99|14893.3|14813.3|14890.54|14810.54|10
1725001630000|2024-08-30 07:07:10|14891.12|14811.12|14890.26|14810.26|14891.12|14811.12|14890.26|14810.26|10
1725001640000|2024-08-30 07:07:20|14890.18|14810.18|14891.47|14811.47|14891.47|14811.47|14890.18|14810.18|9
1725001650000|2024-08-30 07:07:30|14891.59|14811.59|14891|14811|14892.27|14812.27|14891|14811|10
1725001660000|2024-08-30 07:07:40|14885.99|14805.99|14884.68|14804.68|14885.99|14805.99|14884.68|14804.68|10
1725001670000|2024-08-30 07:07:50|14884.67|14804.67|14884.83|14804.83|14884.83|14804.83|14884.39|14804.39|8
1725001680000|2024-08-30 07:08:00|14885.1|14805.1|14885.33|14805.33|14885.48|14805.48|14885.1|14805.1|10
1725001690000|2024-08-30 07:08:10|14885.18|14805.18|14883.04|14803.04|14885.18|14805.18|14883.04|14803.04|9
1725001700000|2024-08-30 07:08:20|14882.9|14802.9|14882.68|14802.68|14883.45|14803.45|14882.68|14802.68|9
1725001710000|2024-08-30 07:08:30|14882.74|14802.74|14883.68|14803.68|14883.69|14803.69|14882.6|14802.6|9
1725001720000|2024-08-30 07:08:40|14883.79|14803.79|14883.87|14803.87|14884.08|14804.08|14883.68|14803.68|9
1725001730000|2024-08-30 07:08:50|14883.88|14803.88|14884.14|14804.14|14884.39|14804.39|14883.88|14803.88|10
1725001740000|2024-08-30 07:09:00|14884.11|14804.11|14885.5|14805.5|14885.5|14805.5|14883.93|14803.93|9
1725001750000|2024-08-30 07:09:10|14885.33|14805.33|14886.51|14806.51|14886.51|14806.51|14885.33|14805.33|8
1725001760000|2024-08-30 07:09:20|14886.42|14806.42|14888.87|14808.87|14888.87|14808.87|14886.42|14806.42|8
1725001770000|2024-08-30 07:09:30|14890.52|14810.52|14891.56|14811.56|14891.56|14811.56|14890.4|14810.4|9
1725001780000|2024-08-30 07:09:40|14891.6|14811.6|14891.76|14811.76|14891.84|14811.84|14891.41|14811.41|8
1725001790000|2024-08-30 07:09:50|14891.79|14811.79|14892.59|14812.59|14892.59|14812.59|14891.44|14811.44|9
1725001800000|2024-08-30 07:10:00|14892.52|14812.52|14893.3|14813.3|14893.56|14813.56|14892.48|14812.48|10
1725001810000|2024-08-30 07:10:10|14893.38|14813.38|14893.16|14813.16|14893.38|14813.38|14893|14813|10
1725001820000|2024-08-30 07:10:20|14892.96|14812.96|14892.66|14812.66|14893.06|14813.06|14892.66|14812.66|10
1725001830000|2024-08-30 07:10:30|14892.65|14812.65|14889.4|14809.4|14892.73|14812.73|14889.29|14809.29|9
1725001840000|2024-08-30 07:10:40|14889.37|14809.37|14888.64|14808.64|14889.41|14809.41|14888.64|14808.64|9
1725001850000|2024-08-30 07:10:50|14888.78|14808.78|14888.95|14808.95|14888.95|14808.95|14888.51|14808.51|9
1725001860000|2024-08-30 07:11:00|14889.1|14809.1|14892.34|14812.34|14892.4|14812.4|14889.06|14809.06|9
1725001870000|2024-08-30 07:11:10|14892.64|14812.64|14892.66|14812.66|14892.98|14812.98|14892.28|14812.28|9
1725001880000|2024-08-30 07:11:20|14892.83|14812.83|14893.32|14813.32|14893.52|14813.52|14892.56|14812.56|10
1725001890000|2024-08-30 07:11:30|14893.41|14813.41|14893.88|14813.88|14893.88|14813.88|14893.31|14813.31|8
1725001900000|2024-08-30 07:11:40|14894.01|14814.01|14894.98|14814.98|14895.16|14815.16|14894.01|14814.01|9
1725001910000|2024-08-30 07:11:50|14895.03|14815.03|14899.23|14819.23|14899.23|14819.23|14895.03|14815.03|10
1725001920000|2024-08-30 07:12:00|14899.25|14819.25|14899.1|14819.1|14899.36|14819.36|14899.08|14819.08|10
1725001930000|2024-08-30 07:12:10|14899.22|14819.22|14899.09|14819.09|14899.22|14819.22|14898.73|14818.73|9
1725001940000|2024-08-30 07:12:20|14899.17|14819.17|14900.43|14820.43|14900.68|14820.68|14899.17|14819.17|10
1725001950000|2024-08-30 07:12:30|14900.44|14820.44|14901.81|14821.81|14901.81|14821.81|14900.44|14820.44|9
1725001960000|2024-08-30 07:12:40|14904.7|14824.7|14903.32|14823.32|14907.06|14827.06|14902.64|14822.64|10
1725001970000|2024-08-30 07:12:50|14903.17|14823.17|14902.5|14822.5|14904.19|14824.19|14902.35|14822.35|10
1725001980000|2024-08-30 07:13:00|14903|14823|14903.61|14823.61|14903.75|14823.75|14903|14823|10
1725001990000|2024-08-30 07:13:10|14903.68|14823.68|14902.47|14822.47|14903.68|14823.68|14902.05|14822.05|10
1725002000000|2024-08-30 07:13:20|14902.09|14822.09|14900.55|14820.55|14902.09|14822.09|14900.5|14820.5|10
1725002010000|2024-08-30 07:13:30|14900.89|14820.89|14900.8|14820.8|14900.89|14820.89|14900.63|14820.63|9
1725002020000|2024-08-30 07:13:40|14900.72|14820.72|14900.84|14820.84|14900.92|14820.92|14900.72|14820.72|9
1725002030000|2024-08-30 07:13:50|14900.99|14820.99|14903.01|14823.01|14903.01|14823.01|14900.99|14820.99|10
1725002040000|2024-08-30 07:14:00|14902.95|14822.95|14904.3|14824.3|14904.3|14824.3|14902.95|14822.95|10
1725002050000|2024-08-30 07:14:10|14904.35|14824.35|14903.89|14823.89|14904.35|14824.35|14903.79|14823.79|10
1725002060000|2024-08-30 07:14:20|14904.82|14824.82|14905.06|14825.06|14905.81|14825.81|14904.82|14824.82|10
1725002070000|2024-08-30 07:14:30|14904.65|14824.65|14904.1|14824.1|14904.69|14824.69|14904.08|14824.08|10
1725002080000|2024-08-30 07:14:40|14904.31|14824.31|14904.89|14824.89|14904.89|14824.89|14904.1|14824.1|10
1725002090000|2024-08-30 07:14:50|14905.04|14825.04|14906.07|14826.07|14906.07|14826.07|14905.04|14825.04|10
1725002100000|2024-08-30 07:15:00|14906.09|14826.09|14905.98|14825.98|14906.36|14826.36|14905.98|14825.98|10
1725002110000|2024-08-30 07:15:10|14905.85|14825.85|14903.45|14823.45|14905.85|14825.85|14903.45|14823.45|10
1725002120000|2024-08-30 07:15:20|14903.41|14823.41|14901.64|14821.64|14903.41|14823.41|14901.64|14821.64|10
1725002130000|2024-08-30 07:15:30|14901.6|14821.6|14901.79|14821.79|14901.8|14821.8|14901.46|14821.46|9
1725002140000|2024-08-30 07:15:40|14901.52|14821.52|14901.26|14821.26|14901.52|14821.52|14901.03|14821.03|10
1725002150000|2024-08-30 07:15:50|14901.27|14821.27|14899.57|14819.57|14901.27|14821.27|14899.52|14819.52|10
1725002160000|2024-08-30 07:16:00|14899.53|14819.53|14900.16|14820.16|14900.16|14820.16|14899.52|14819.52|10
1725002170000|2024-08-30 07:16:10|14900.05|14820.05|14902.94|14822.94|14902.94|14822.94|14900.05|14820.05|9
1725002180000|2024-08-30 07:16:20|14902.7|14822.7|14904.38|14824.38|14904.38|14824.38|14902.7|14822.7|10
1725002190000|2024-08-30 07:16:30|14904.52|14824.52|14904.7|14824.7|14904.7|14824.7|14904.21|14824.21|8
1725002200000|2024-08-30 07:16:40|14904.6|14824.6|14902.9|14822.9|14904.6|14824.6|14902.8|14822.8|10
1725002210000|2024-08-30 07:16:50|14902.57|14822.57|14908.23|14828.23|14908.88|14828.88|14902.57|14822.57|9
1725002220000|2024-08-30 07:17:00|14908.57|14828.57|14909.63|14829.63|14909.63|14829.63|14908.4|14828.4|10
1725002230000|2024-08-30 07:17:10|14909.8|14829.8|14910.25|14830.25|14910.34|14830.34|14909.8|14829.8|10
1725002240000|2024-08-30 07:17:20|14910.2|14830.2|14911.54|14831.54|14911.54|14831.54|14910.2|14830.2|10
1725002250000|2024-08-30 07:17:30|14911.63|14831.63|14912.56|14832.56|14912.8|14832.8|14911.63|14831.63|10
1725002260000|2024-08-30 07:17:40|14912.58|14832.58|14911.44|14831.44|14912.58|14832.58|14911.1|14831.1|10
1725002270000|2024-08-30 07:17:50|14911.34|14831.34|14911.81|14831.81|14911.81|14831.81|14911.34|14831.34|7
1725002280000|2024-08-30 07:18:00|14912.23|14832.23|14912.7|14832.7|14912.8|14832.8|14912.23|14832.23|7
1725002290000|2024-08-30 07:18:10|14912.87|14832.87|14913.24|14833.24|14913.24|14833.24|14912.77|14832.77|8
1725002300000|2024-08-30 07:18:20|14913.23|14833.23|14914.95|14834.95|14914.95|14834.95|14912.98|14832.98|10
1725002310000|2024-08-30 07:18:30|14914.98|14834.98|14914.38|14834.38|14914.99|14834.99|14914.38|14834.38|8
1725002320000|2024-08-30 07:18:40|14914.34|14834.34|14914.65|14834.65|14914.65|14834.65|14914.3|14834.3|8
1725002330000|2024-08-30 07:18:50|14914.64|14834.64|14914.66|14834.66|14914.66|14834.66|14914.5|14834.5|6
1725002340000|2024-08-30 07:19:00|14914.72|14834.72|14915.47|14835.47|14915.55|14835.55|14914.54|14834.54|10
1725002350000|2024-08-30 07:19:10|14915.56|14835.56|14919.33|14839.33|14919.33|14839.33|14915.55|14835.55|10
1725002360000|2024-08-30 07:19:20|14919.49|14839.49|14918.64|14838.64|14919.61|14839.61|14918.64|14838.64|10
1725002370000|2024-08-30 07:19:30|14917.66|14837.66|14917.4|14837.4|14917.94|14837.94|14917.29|14837.29|8
1725002380000|2024-08-30 07:19:40|14917.47|14837.47|14917.65|14837.65|14918.04|14838.04|14917.35|14837.35|9
1725002390000|2024-08-30 07:19:50|14917.51|14837.51|14918.18|14838.18|14919.09|14839.09|14917.51|14837.51|10
1725002400000|2024-08-30 07:20:00|14918.23|14838.23|14919.5|14839.5|14919.5|14839.5|14918.22|14838.22|8
1725002410000|2024-08-30 07:20:10|14919.67|14839.67|14920.48|14840.48|14920.82|14840.82|14919.67|14839.67|9
1725002420000|2024-08-30 07:20:20|14920.44|14840.44|14919.55|14839.55|14920.84|14840.84|14919.26|14839.26|9
1725002430000|2024-08-30 07:20:30|14919.44|14839.44|14919.46|14839.46|14919.46|14839.46|14919.28|14839.28|10
1725002440000|2024-08-30 07:20:40|14919.44|14839.44|14919.62|14839.62|14920.18|14840.18|14919.32|14839.32|9
1725002450000|2024-08-30 07:20:50|14919.72|14839.72|14920.58|14840.58|14920.58|14840.58|14919.62|14839.62|10
1725002460000|2024-08-30 07:21:00|14920.57|14840.57|14919.52|14839.52|14920.57|14840.57|14919.52|14839.52|10
1725002470000|2024-08-30 07:21:10|14918.91|14838.91|14917.55|14837.55|14918.92|14838.92|14917.55|14837.55|10
1725002480000|2024-08-30 07:21:20|14917.35|14837.35|14915.82|14835.82|14917.35|14837.35|14915.82|14835.82|10
1725002490000|2024-08-30 07:21:30|14916.76|14836.76|14917.48|14837.48|14917.48|14837.48|14916.47|14836.47|10
1725002500000|2024-08-30 07:21:40|14917.49|14837.49|14918.63|14838.63|14919.09|14839.09|14917.49|14837.49|10
1725002510000|2024-08-30 07:21:50|14918.57|14838.57|14918.51|14838.51|14918.57|14838.57|14918.25|14838.25|10
1725002520000|2024-08-30 07:22:00|14918.86|14838.86|14920.01|14840.01|14920.01|14840.01|14918.86|14838.86|10
1725002530000|2024-08-30 07:22:10|14919.99|14839.99|14920.82|14840.82|14920.82|14840.82|14919.99|14839.99|7
1725002540000|2024-08-30 07:22:20|14920.83|14840.83|14921.19|14841.19|14921.19|14841.19|14920.83|14840.83|9
1725002550000|2024-08-30 07:22:30|14920.95|14840.95|14920.08|14840.08|14920.95|14840.95|14920.08|14840.08|8
1725002560000|2024-08-30 07:22:40|14919.98|14839.98|14917.09|14837.09|14919.98|14839.98|14917.09|14837.09|10
1725002570000|2024-08-30 07:22:50|14917.17|14837.17|14916.76|14836.76|14917.31|14837.31|14916.76|14836.76|10
1725002580000|2024-08-30 07:23:00|14916.42|14836.42|14915.62|14835.62|14916.42|14836.42|14915.53|14835.53|10
1725002590000|2024-08-30 07:23:10|14915.6|14835.6|14914.21|14834.21|14915.6|14835.6|14914.13|14834.13|10
1725002600000|2024-08-30 07:23:20|14914.19|14834.19|14913.97|14833.97|14914.43|14834.43|14913.97|14833.97|9
1725002610000|2024-08-30 07:23:30|14913.46|14833.46|14913.18|14833.18|14913.46|14833.46|14912.84|14832.84|10
1725002620000|2024-08-30 07:23:40|14913.19|14833.19|14912.94|14832.94|14913.28|14833.28|14912.77|14832.77|10
1725002630000|2024-08-30 07:23:50|14912.82|14832.82|14913.03|14833.03|14913.03|14833.03|14912.82|14832.82|8
1725002640000|2024-08-30 07:24:00|14912.99|14832.99|14913.62|14833.62|14913.62|14833.62|14912.7|14832.7|9
1725002650000|2024-08-30 07:24:10|14913.85|14833.85|14913.08|14833.08|14913.95|14833.95|14913.08|14833.08|9
1725002660000|2024-08-30 07:24:20|14913.25|14833.25|14912.86|14832.86|14913.25|14833.25|14912.85|14832.85|9
1725002670000|2024-08-30 07:24:30|14912.96|14832.96|14913.48|14833.48|14913.61|14833.61|14912.96|14832.96|9
1725002680000|2024-08-30 07:24:40|14913.38|14833.38|14913.45|14833.45|14913.47|14833.47|14913.36|14833.36|8
1725002690000|2024-08-30 07:24:50|14913.63|14833.63|14906.56|14826.56|14913.8|14833.8|14906.56|14826.56|9
1725002700000|2024-08-30 07:25:00|14906.47|14826.47|14904.8|14824.8|14906.47|14826.47|14904.8|14824.8|10
1725002710000|2024-08-30 07:25:10|14904.6|14824.6|14905.56|14825.56|14905.56|14825.56|14904.57|14824.57|10
1725002720000|2024-08-30 07:25:20|14905.7|14825.7|14909.82|14829.82|14909.82|14829.82|14905.7|14825.7|10
1725002730000|2024-08-30 07:25:30|14910.11|14830.11|14912.1|14832.1|14912.1|14832.1|14910.11|14830.11|10
1725002740000|2024-08-30 07:25:40|14913.14|14833.14|14919.53|14839.53|14919.53|14839.53|14913.14|14833.14|10
1725002750000|2024-08-30 07:25:50|14920.28|14840.28|14922.99|14842.99|14922.99|14842.99|14920.28|14840.28|9
1725002760000|2024-08-30 07:26:00|14923.01|14843.01|14928.26|14848.26|14928.26|14848.26|14923.01|14843.01|10
1725002770000|2024-08-30 07:26:10|14929.3|14849.3|14931.69|14851.69|14931.69|14851.69|14929.3|14849.3|10
1725002780000|2024-08-30 07:26:20|14932.57|14852.57|14945.19|14865.19|14945.19|14865.19|14932.57|14852.57|10
1725002790000|2024-08-30 07:26:30|14945.24|14865.24|14948.9|14868.9|14949.04|14869.04|14945.24|14865.24|10
1725002800000|2024-08-30 07:26:40|14949|14869|14948.79|14868.79|14949.01|14869.01|14948.19|14868.19|9
1725002810000|2024-08-30 07:26:50|14948.75|14868.75|14948.75|14868.75|14949.19|14869.19|14948.75|14868.75|7
1725002820000|2024-08-30 07:27:00|14948.54|14868.54|14947.76|14867.76|14948.63|14868.63|14947.76|14867.76|8
1725002830000|2024-08-30 07:27:10|14947.77|14867.77|14947.62|14867.62|14947.8|14867.8|14947.51|14867.51|8
1725002840000|2024-08-30 07:27:20|14947.63|14867.63|14946.57|14866.57|14947.63|14867.63|14946.57|14866.57|8
1725002850000|2024-08-30 07:27:30|14946.33|14866.33|14938.92|14858.92|14946.91|14866.91|14938.47|14858.47|10
1725002860000|2024-08-30 07:27:40|14939.03|14859.03|14939.7|14859.7|14939.91|14859.91|14939.03|14859.03|8
1725002870000|2024-08-30 07:27:50|14939.72|14859.72|14940.07|14860.07|14940.28|14860.28|14939.72|14859.72|9
1725002880000|2024-08-30 07:28:00|14939.46|14859.46|14940.14|14860.14|14940.14|14860.14|14939.15|14859.15|9
1725002890000|2024-08-30 07:28:10|14940.12|14860.12|14941.26|14861.26|14941.27|14861.27|14940.12|14860.12|10
1725002900000|2024-08-30 07:28:20|14941.25|14861.25|14942|14862|14942|14862|14941.2|14861.2|9
1725002910000|2024-08-30 07:28:30|14941.99|14861.99|14941.54|14861.54|14941.99|14861.99|14941.54|14861.54|10
1725002920000|2024-08-30 07:28:40|14941.6|14861.6|14941.9|14861.9|14941.9|14861.9|14941.57|14861.57|9
1725002930000|2024-08-30 07:28:50|14942.01|14862.01|14941.71|14861.71|14942.17|14862.17|14941.71|14861.71|9
1725002940000|2024-08-30 07:29:00|14941.53|14861.53|14939.42|14859.42|14941.53|14861.53|14939.35|14859.35|10
1725002950000|2024-08-30 07:29:10|14939.44|14859.44|14939|14859|14939.44|14859.44|14938.84|14858.84|8
1725002960000|2024-08-30 07:29:20|14938.25|14858.25|14935.23|14855.23|14938.25|14858.25|14935.23|14855.23|10
1725002970000|2024-08-30 07:29:30|14934.7|14854.7|14935.69|14855.69|14935.71|14855.71|14934.54|14854.54|10
1725002980000|2024-08-30 07:29:40|14935.62|14855.62|14936.74|14856.74|14936.96|14856.96|14935.62|14855.62|9
1725002990000|2024-08-30 07:29:50|14936.98|14856.98|14936.98|14856.98|14937.11|14857.11|14936.95|14856.95|10
1725003000000|2024-08-30 07:30:00|14937.08|14857.08|14938.79|14858.79|14939.03|14859.03|14937|14857|10
1725003010000|2024-08-30 07:30:10|14938.96|14858.96|14938.35|14858.35|14938.98|14858.98|14938.35|14858.35|9
1725003020000|2024-08-30 07:30:20|14938.28|14858.28|14936.75|14856.75|14938.28|14858.28|14936.75|14856.75|10
1725003030000|2024-08-30 07:30:30|14936.5|14856.5|14935.37|14855.37|14936.5|14856.5|14935.37|14855.37|9
1725003040000|2024-08-30 07:30:40|14935.98|14855.98|14935.74|14855.74|14935.98|14855.98|14935.74|14855.74|10
1725003050000|2024-08-30 07:30:50|14935.65|14855.65|14937.46|14857.46|14937.46|14857.46|14935.41|14855.41|9
1725003060000|2024-08-30 07:31:00|14938.42|14858.42|14939.59|14859.59|14939.59|14859.59|14938.42|14858.42|10
1725003070000|2024-08-30 07:31:10|14940.25|14860.25|14939.91|14859.91|14940.25|14860.25|14939.8|14859.8|9
1725003080000|2024-08-30 07:31:20|14939.78|14859.78|14939.66|14859.66|14940.23|14860.23|14939.66|14859.66|10
1725003090000|2024-08-30 07:31:30|14939.31|14859.31|14935.5|14855.5|14939.31|14859.31|14935.5|14855.5|10
1725003100000|2024-08-30 07:31:40|14935.35|14855.35|14930.51|14850.51|14935.45|14855.45|14930.51|14850.51|10
1725003110000|2024-08-30 07:31:50|14930.23|14850.23|14929.51|14849.51|14930.49|14850.49|14929.46|14849.46|10
1725003120000|2024-08-30 07:32:00|14929.87|14849.87|14933.05|14853.05|14933.05|14853.05|14929.87|14849.87|10
1725003130000|2024-08-30 07:32:10|14933.12|14853.12|14937.88|14857.88|14937.88|14857.88|14933.12|14853.12|10
1725003140000|2024-08-30 07:32:20|14937.87|14857.87|14938.44|14858.44|14938.46|14858.46|14937.74|14857.74|10
1725003150000|2024-08-30 07:32:30|14938.35|14858.35|14938.62|14858.62|14938.9|14858.9|14938.23|14858.23|9
1725003160000|2024-08-30 07:32:40|14938.41|14858.41|14936.18|14856.18|14938.41|14858.41|14936.18|14856.18|8
1725003170000|2024-08-30 07:32:50|14936.02|14856.02|14933.19|14853.19|14936.02|14856.02|14933.19|14853.19|10
1725003180000|2024-08-30 07:33:00|14933.1|14853.1|14930.64|14850.64|14933.1|14853.1|14930.64|14850.64|8
1725003190000|2024-08-30 07:33:10|14930.54|14850.54|14928.28|14848.28|14930.54|14850.54|14928.28|14848.28|10
1725003200000|2024-08-30 07:33:20|14928.27|14848.27|14926.2|14846.2|14928.27|14848.27|14926.2|14846.2|10
1725003210000|2024-08-30 07:33:30|14926.3|14846.3|14925.59|14845.59|14926.38|14846.38|14925.49|14845.49|9
1725003220000|2024-08-30 07:33:40|14924.89|14844.89|14927.56|14847.56|14927.56|14847.56|14924.52|14844.52|10
1725003230000|2024-08-30 07:33:50|14927.64|14847.64|14928.06|14848.06|14929.07|14849.07|14927.49|14847.49|10
1725003240000|2024-08-30 07:34:00|14928.04|14848.04|14929.04|14849.04|14929.04|14849.04|14928.04|14848.04|10
1725003250000|2024-08-30 07:34:10|14928.96|14848.96|14929.31|14849.31|14929.75|14849.75|14928.96|14848.96|10
1725003260000|2024-08-30 07:34:20|14929.18|14849.18|14927.39|14847.39|14929.18|14849.18|14927.39|14847.39|10
1725003270000|2024-08-30 07:34:30|14927.46|14847.46|14927.19|14847.19|14927.54|14847.54|14927.19|14847.19|8
1725003280000|2024-08-30 07:34:40|14926.73|14846.73|14926.4|14846.4|14926.98|14846.98|14925.97|14845.97|10
1725003290000|2024-08-30 07:34:50|14926.41|14846.41|14926.31|14846.31|14926.41|14846.41|14925.83|14845.83|8
1725003300000|2024-08-30 07:35:00|14926.67|14846.67|14928.54|14848.54|14928.54|14848.54|14926.67|14846.67|10
1725003310000|2024-08-30 07:35:10|14928.56|14848.56|14927.94|14847.94|14928.7|14848.7|14927.94|14847.94|9
1725003320000|2024-08-30 07:35:20|14928.04|14848.04|14927.57|14847.57|14928.04|14848.04|14927.57|14847.57|8
1725003330000|2024-08-30 07:35:30|14927.55|14847.55|14927.77|14847.77|14927.77|14847.77|14927.16|14847.16|9
1725003340000|2024-08-30 07:35:40|14927.78|14847.78|14926.96|14846.96|14927.78|14847.78|14926.96|14846.96|10
1725003350000|2024-08-30 07:35:50|14926.75|14846.75|14926.05|14846.05|14926.75|14846.75|14926.05|14846.05|10
1725003360000|2024-08-30 07:36:00|14926.06|14846.06|14923.35|14843.35|14926.08|14846.08|14923.35|14843.35|10
1725003370000|2024-08-30 07:36:10|14923.23|14843.23|14921.92|14841.92|14923.23|14843.23|14921.92|14841.92|10
1725003380000|2024-08-30 07:36:20|14921.54|14841.54|14917.21|14837.21|14921.54|14841.54|14917.21|14837.21|10
1725003390000|2024-08-30 07:36:30|14916.71|14836.71|14915.97|14835.97|14916.93|14836.93|14915.44|14835.44|9
1725003400000|2024-08-30 07:36:40|14915.87|14835.87|14916.15|14836.15|14916.15|14836.15|14915.75|14835.75|8
1725003410000|2024-08-30 07:36:50|14916.04|14836.04|14912.98|14832.98|14916.43|14836.43|14912.98|14832.98|10
1725003420000|2024-08-30 07:37:00|14912.95|14832.95|14909.62|14829.62|14912.95|14832.95|14909.62|14829.62|10
1725003430000|2024-08-30 07:37:10|14909.54|14829.54|14909.31|14829.31|14909.57|14829.57|14909.24|14829.24|8
1725003440000|2024-08-30 07:37:20|14909.36|14829.36|14908.38|14828.38|14909.55|14829.55|14908.38|14828.38|10
1725003450000|2024-08-30 07:37:30|14908.17|14828.17|14907.73|14827.73|14908.21|14828.21|14907.62|14827.62|8
1725003460000|2024-08-30 07:37:40|14906.55|14826.55|14904.72|14824.72|14906.55|14826.55|14904.24|14824.24|9
1725003470000|2024-08-30 07:37:50|14904.89|14824.89|14904.85|14824.85|14905.03|14825.03|14904.74|14824.74|9
1725003480000|2024-08-30 07:38:00|14904.25|14824.25|14904.51|14824.51|14904.51|14824.51|14903.61|14823.61|9
1725003490000|2024-08-30 07:38:10|14904.69|14824.69|14905.43|14825.43|14905.56|14825.56|14904.69|14824.69|9
1725003500000|2024-08-30 07:38:20|14905.85|14825.85|14906.14|14826.14|14906.2|14826.2|14905.85|14825.85|10
1725003510000|2024-08-30 07:38:30|14906.33|14826.33|14908.96|14828.96|14908.96|14828.96|14906.33|14826.33|9
1725003520000|2024-08-30 07:38:40|14909.16|14829.16|14909.77|14829.77|14909.93|14829.93|14908.94|14828.94|9
1725003530000|2024-08-30 07:38:50|14909.89|14829.89|14908.52|14828.52|14909.89|14829.89|14907.98|14827.98|9
1725003540000|2024-08-30 07:39:00|14908.69|14828.69|14909.43|14829.43|14909.43|14829.43|14908.62|14828.62|7
1725003550000|2024-08-30 07:39:10|14908.9|14828.9|14907.77|14827.77|14908.9|14828.9|14907.55|14827.55|10
1725003560000|2024-08-30 07:39:20|14907.82|14827.82|14906.14|14826.14|14907.82|14827.82|14906.14|14826.14|10
1725003570000|2024-08-30 07:39:30|14905.81|14825.81|14906.16|14826.16|14906.39|14826.39|14905.81|14825.81|9
1725003580000|2024-08-30 07:39:40|14906.47|14826.47|14907.34|14827.34|14907.39|14827.39|14906.47|14826.47|10
1725003590000|2024-08-30 07:39:50|14907.36|14827.36|14906.56|14826.56|14907.57|14827.57|14906.56|14826.56|10
1725003600000|2024-08-30 07:40:00|14906.58|14826.58|14906.47|14826.47|14906.63|14826.63|14906.28|14826.28|10
1725003610000|2024-08-30 07:40:10|14906.48|14826.48|14905.35|14825.35|14906.48|14826.48|14905.35|14825.35|9
1725003620000|2024-08-30 07:40:20|14905.32|14825.32|14905|14825|14905.74|14825.74|14904.95|14824.95|10
1725003630000|2024-08-30 07:40:30|14904.91|14824.91|14905.3|14825.3|14905.45|14825.45|14904.91|14824.91|10
1725003640000|2024-08-30 07:40:40|14905.12|14825.12|14905.17|14825.17|14905.28|14825.28|14904.95|14824.95|8
1725003650000|2024-08-30 07:40:50|14904.92|14824.92|14905.02|14825.02|14905.11|14825.11|14904.91|14824.91|6
1725003660000|2024-08-30 07:41:00|14905.12|14825.12|14906.71|14826.71|14906.75|14826.75|14905|14825|9
1725003670000|2024-08-30 07:41:10|14906.76|14826.76|14907.34|14827.34|14907.37|14827.37|14906.76|14826.76|9
1725003680000|2024-08-30 07:41:20|14907.35|14827.35|14907.2|14827.2|14907.82|14827.82|14907.2|14827.2|7
1725003690000|2024-08-30 07:41:30|14907.1|14827.1|14906.4|14826.4|14907.21|14827.21|14906.4|14826.4|9
1725003700000|2024-08-30 07:41:40|14906.34|14826.34|14905.69|14825.69|14906.44|14826.44|14905.69|14825.69|8
1725003710000|2024-08-30 07:41:50|14905.73|14825.73|14904.64|14824.64|14905.73|14825.73|14904.64|14824.64|10
1725003720000|2024-08-30 07:42:00|14904.35|14824.35|14902.96|14822.96|14904.35|14824.35|14902.96|14822.96|10
1725003730000|2024-08-30 07:42:10|14902.91|14822.91|14902.84|14822.84|14903.11|14823.11|14902.74|14822.74|10
1725003740000|2024-08-30 07:42:20|14902.82|14822.82|14904.27|14824.27|14904.43|14824.43|14902.81|14822.81|10
1725003750000|2024-08-30 07:42:30|14903.97|14823.97|14902.71|14822.71|14903.97|14823.97|14902.71|14822.71|10
1725003760000|2024-08-30 07:42:40|14902.76|14822.76|14902.08|14822.08|14902.77|14822.77|14902.08|14822.08|7
1725003770000|2024-08-30 07:42:50|14902.05|14822.05|14902.15|14822.15|14902.33|14822.33|14902.05|14822.05|8
1725003780000|2024-08-30 07:43:00|14902.14|14822.14|14900.85|14820.85|14902.15|14822.15|14900.85|14820.85|9
1725003790000|2024-08-30 07:43:10|14900.75|14820.75|14900.2|14820.2|14900.75|14820.75|14900.18|14820.18|10
1725003800000|2024-08-30 07:43:20|14900.25|14820.25|14899.72|14819.72|14900.25|14820.25|14899.63|14819.63|9
1725003810000|2024-08-30 07:43:30|14899.56|14819.56|14900.13|14820.13|14900.13|14820.13|14899.56|14819.56|10
1725003820000|2024-08-30 07:43:40|14899.81|14819.81|14898.29|14818.29|14899.81|14819.81|14898.29|14818.29|8
1725003830000|2024-08-30 07:43:50|14898.27|14818.27|14898.3|14818.3|14899.27|14819.27|14898.23|14818.23|9
1725003840000|2024-08-30 07:44:00|14898.25|14818.25|14899.77|14819.77|14899.8|14819.8|14898.25|14818.25|9
1725003850000|2024-08-30 07:44:10|14900.43|14820.43|14901.73|14821.73|14901.73|14821.73|14900.43|14820.43|10
1725003860000|2024-08-30 07:44:20|14901.77|14821.77|14901.06|14821.06|14901.81|14821.81|14901.06|14821.06|10
1725003870000|2024-08-30 07:44:30|14901.12|14821.12|14902.21|14822.21|14902.21|14822.21|14901.06|14821.06|10
1725003880000|2024-08-30 07:44:40|14901.87|14821.87|14901.46|14821.46|14901.87|14821.87|14901.41|14821.41|8
1725003890000|2024-08-30 07:44:50|14901.19|14821.19|14899.76|14819.76|14901.19|14821.19|14899.68|14819.68|10
1725003900000|2024-08-30 07:45:00|14899.84|14819.84|14899.91|14819.91|14900.07|14820.07|14899.84|14819.84|9
1725003910000|2024-08-30 07:45:10|14899.94|14819.94|14900.45|14820.45|14900.55|14820.55|14899.72|14819.72|10
1725003920000|2024-08-30 07:45:20|14900.55|14820.55|14899.87|14819.87|14900.56|14820.56|14899.87|14819.87|10
1725003930000|2024-08-30 07:45:30|14899.74|14819.74|14898.44|14818.44|14899.74|14819.74|14898.44|14818.44|9
1725003940000|2024-08-30 07:45:40|14898.2|14818.2|14897.04|14817.04|14898.25|14818.25|14897.04|14817.04|10
1725003950000|2024-08-30 07:45:50|14896.95|14816.95|14897.7|14817.7|14897.7|14817.7|14896.92|14816.92|10
1725003960000|2024-08-30 07:46:00|14897.71|14817.71|14899.2|14819.2|14899.2|14819.2|14897.66|14817.66|10
1725003970000|2024-08-30 07:46:10|14899.75|14819.75|14901.61|14821.61|14901.9|14821.9|14899.75|14819.75|10
1725003980000|2024-08-30 07:46:20|14902.14|14822.14|14903.46|14823.46|14903.46|14823.46|14902.14|14822.14|10
1725003990000|2024-08-30 07:46:30|14903.71|14823.71|14903.74|14823.74|14903.83|14823.83|14903.64|14823.64|10
1725004000000|2024-08-30 07:46:40|14903.97|14823.97|14903.7|14823.7|14904.06|14824.06|14903.7|14823.7|9
1725004010000|2024-08-30 07:46:50|14904.04|14824.04|14903.61|14823.61|14904.04|14824.04|14903.34|14823.34|10
1725004020000|2024-08-30 07:47:00|14903.5|14823.5|14903.57|14823.57|14904.39|14824.39|14903.5|14823.5|10
1725004030000|2024-08-30 07:47:10|14903.72|14823.72|14901.59|14821.59|14903.72|14823.72|14901.49|14821.49|9
1725004040000|2024-08-30 07:47:20|14901.61|14821.61|14900.8|14820.8|14901.61|14821.61|14900.02|14820.02|9
1725004050000|2024-08-30 07:47:30|14900.72|14820.72|14896.5|14816.5|14900.8|14820.8|14896.5|14816.5|10
1725004060000|2024-08-30 07:47:40|14896.66|14816.66|14896.92|14816.92|14897.09|14817.09|14896.62|14816.62|10
1725004070000|2024-08-30 07:47:50|14896.91|14816.91|14897.52|14817.52|14897.52|14817.52|14896.25|14816.25|9
1725004080000|2024-08-30 07:48:00|14896.9|14816.9|14896.61|14816.61|14897.19|14817.19|14895.93|14815.93|10
1725004090000|2024-08-30 07:48:10|14896.46|14816.46|14895.91|14815.91|14896.65|14816.65|14895.83|14815.83|10
1725004100000|2024-08-30 07:48:20|14895.85|14815.85|14895.08|14815.08|14895.85|14815.85|14895.08|14815.08|10
1725004110000|2024-08-30 07:48:30|14895.12|14815.12|14894.15|14814.15|14895.12|14815.12|14894.15|14814.15|10
1725004120000|2024-08-30 07:48:40|14894.07|14814.07|14894.1|14814.1|14894.13|14814.13|14893.98|14813.98|7
1725004130000|2024-08-30 07:48:50|14894.22|14814.22|14891.05|14811.05|14894.22|14814.22|14890.76|14810.76|10
1725004140000|2024-08-30 07:49:00|14890.89|14810.89|14892.31|14812.31|14892.31|14812.31|14890.13|14810.13|9
1725004150000|2024-08-30 07:49:10|14892.43|14812.43|14892.61|14812.61|14892.84|14812.84|14892.23|14812.23|9
1725004160000|2024-08-30 07:49:20|14892.47|14812.47|14892.49|14812.49|14892.89|14812.89|14892.47|14812.47|9
1725004170000|2024-08-30 07:49:30|14892.39|14812.39|14892.58|14812.58|14892.63|14812.63|14892.36|14812.36|10
1725004180000|2024-08-30 07:49:40|14892.44|14812.44|14892.49|14812.49|14892.76|14812.76|14892.24|14812.24|9
1725004190000|2024-08-30 07:49:50|14892.41|14812.41|14892.14|14812.14|14892.41|14812.41|14891.49|14811.49|10
1725004200000|2024-08-30 07:50:00|14892.24|14812.24|14891.37|14811.37|14892.51|14812.51|14891.01|14811.01|10
1725004210000|2024-08-30 07:50:10|14890.94|14810.94|14889.02|14809.02|14891.39|14811.39|14889.01|14809.01|10
1725004220000|2024-08-30 07:50:20|14888.82|14808.82|14886.65|14806.65|14888.82|14808.82|14886.39|14806.39|10
1725004230000|2024-08-30 07:50:30|14886.61|14806.61|14885.79|14805.79|14886.61|14806.61|14885.61|14805.61|9
1725004240000|2024-08-30 07:50:40|14885.86|14805.86|14885.88|14805.88|14886.04|14806.04|14885.76|14805.76|9
1725004250000|2024-08-30 07:50:50|14885.69|14805.69|14884.38|14804.38|14885.69|14805.69|14884.38|14804.38|10
1725004260000|2024-08-30 07:51:00|14884.27|14804.27|14883.01|14803.01|14884.27|14804.27|14882.87|14802.87|10
1725004270000|2024-08-30 07:51:10|14883.23|14803.23|14879.92|14799.92|14883.23|14803.23|14879.92|14799.92|10
1725004280000|2024-08-30 07:51:20|14879.8|14799.8|14879.22|14799.22|14879.8|14799.8|14879.09|14799.09|10
1725004290000|2024-08-30 07:51:30|14879.3|14799.3|14880.08|14800.08|14880.56|14800.56|14879.23|14799.23|9
1725004300000|2024-08-30 07:51:40|14879.92|14799.92|14880.4|14800.4|14880.47|14800.47|14879.92|14799.92|9
1725004310000|2024-08-30 07:51:50|14880.08|14800.08|14878.03|14798.03|14880.08|14800.08|14878.03|14798.03|9
1725004320000|2024-08-30 07:52:00|14877.88|14797.88|14878.09|14798.09|14878.53|14798.53|14877.88|14797.88|10
1725004330000|2024-08-30 07:52:10|14878.08|14798.08|14881.1|14801.1|14881.1|14801.1|14878.08|14798.08|10
1725004340000|2024-08-30 07:52:20|14881.11|14801.11|14880.38|14800.38|14881.11|14801.11|14879.55|14799.55|9
1725004350000|2024-08-30 07:52:30|14880.27|14800.27|14879.45|14799.45|14880.27|14800.27|14879.45|14799.45|9
1725004360000|2024-08-30 07:52:40|14879.44|14799.44|14878.66|14798.66|14879.44|14799.44|14878.66|14798.66|8
1725004370000|2024-08-30 07:52:50|14879.03|14799.03|14878.01|14798.01|14879.03|14799.03|14878.01|14798.01|10
1725004380000|2024-08-30 07:53:00|14878.31|14798.31|14878.46|14798.46|14878.62|14798.62|14878.23|14798.23|7
1725004390000|2024-08-30 07:53:10|14878.42|14798.42|14879.36|14799.36|14879.36|14799.36|14878.42|14798.42|10
1725004400000|2024-08-30 07:53:20|14878.87|14798.87|14876.41|14796.41|14878.87|14798.87|14876.41|14796.41|10
1725004410000|2024-08-30 07:53:30|14875.7|14795.7|14875.6|14795.6|14875.7|14795.7|14875.1|14795.1|9
1725004420000|2024-08-30 07:53:40|14875.48|14795.48|14874.32|14794.32|14875.48|14795.48|14874.32|14794.32|6
1725004430000|2024-08-30 07:53:50|14874.35|14794.35|14872.31|14792.31|14874.54|14794.54|14872.31|14792.31|10
1725004440000|2024-08-30 07:54:00|14872.53|14792.53|14872.25|14792.25|14872.63|14792.63|14872.25|14792.25|10
1725004450000|2024-08-30 07:54:10|14872.37|14792.37|14872.19|14792.19|14872.43|14792.43|14872.06|14792.06|10
1725004460000|2024-08-30 07:54:20|14871.96|14791.96|14870.74|14790.74|14872.08|14792.08|14870.74|14790.74|10
1725004470000|2024-08-30 07:54:30|14870.76|14790.76|14868.93|14788.93|14870.76|14790.76|14868.93|14788.93|10
1725004480000|2024-08-30 07:54:40|14868.9|14788.9|14868.61|14788.61|14868.9|14788.9|14868.45|14788.45|9
1725004490000|2024-08-30 07:54:50|14868.72|14788.72|14867.42|14787.42|14868.83|14788.83|14867.42|14787.42|9
1725004500000|2024-08-30 07:55:00|14867.58|14787.58|14867.66|14787.66|14867.79|14787.79|14867.33|14787.33|9
1725004510000|2024-08-30 07:55:10|14867.68|14787.68|14867.15|14787.15|14867.68|14787.68|14866.66|14786.66|10
1725004520000|2024-08-30 07:55:20|14867.11|14787.11|14865.96|14785.96|14867.12|14787.12|14865.96|14785.96|10
1725004530000|2024-08-30 07:55:30|14865.85|14785.85|14865.91|14785.91|14865.91|14785.91|14865.29|14785.29|10
1725004540000|2024-08-30 07:55:40|14866|14786|14864.75|14784.75|14866|14786|14864.75|14784.75|10
1725004550000|2024-08-30 07:55:50|14864.19|14784.19|14863.24|14783.24|14864.39|14784.39|14863.24|14783.24|10
1725004560000|2024-08-30 07:56:00|14863.19|14783.19|14861.64|14781.64|14863.19|14783.19|14861.64|14781.64|10
1725004570000|2024-08-30 07:56:10|14861.8|14781.8|14860.8|14780.8|14861.8|14781.8|14860.7|14780.7|10
1725004580000|2024-08-30 07:56:20|14860.56|14780.56|14858.53|14778.53|14860.56|14780.56|14858.53|14778.53|10
1725004590000|2024-08-30 07:56:30|14858.52|14778.52|14859.89|14779.89|14859.9|14779.9|14858.52|14778.52|10
1725004600000|2024-08-30 07:56:40|14859.85|14779.85|14860.87|14780.87|14860.87|14780.87|14859.85|14779.85|10
1725004610000|2024-08-30 07:56:50|14860.93|14780.93|14862.69|14782.69|14862.69|14782.69|14860.93|14780.93|10
1725004620000|2024-08-30 07:57:00|14862.91|14782.91|14863.18|14783.18|14863.96|14783.96|14862.91|14782.91|10
1725004630000|2024-08-30 07:57:10|14863.08|14783.08|14863.76|14783.76|14863.81|14783.81|14863.08|14783.08|10
1725004640000|2024-08-30 07:57:20|14864.34|14784.34|14865.24|14785.24|14865.24|14785.24|14863.74|14783.74|10
1725004650000|2024-08-30 07:57:30|14865.89|14785.89|14867.24|14787.24|14867.24|14787.24|14865.89|14785.89|9
1725004660000|2024-08-30 07:57:40|14867.25|14787.25|14867.65|14787.65|14867.87|14787.87|14867.25|14787.25|10
1725004670000|2024-08-30 07:57:50|14867.74|14787.74|14869.3|14789.3|14869.3|14789.3|14867.74|14787.74|10
1725004680000|2024-08-30 07:58:00|14869.22|14789.22|14869.42|14789.42|14869.49|14789.49|14869.07|14789.07|10
1725004690000|2024-08-30 07:58:10|14869.23|14789.23|14869.97|14789.97|14870.5|14790.5|14869.23|14789.23|8
1725004700000|2024-08-30 07:58:20|14870.74|14790.74|14871.02|14791.02|14871.37|14791.37|14870.74|14790.74|10
1725004710000|2024-08-30 07:58:30|14871|14791|14870.82|14790.82|14871.03|14791.03|14870.47|14790.47|10
1725004720000|2024-08-30 07:58:40|14870.87|14790.87|14871.38|14791.38|14871.4|14791.4|14870.87|14790.87|10
1725004730000|2024-08-30 07:58:50|14871.1|14791.1|14870.35|14790.35|14871.1|14791.1|14870.25|14790.25|8
1725004740000|2024-08-30 07:59:00|14870.6|14790.6|14871.13|14791.13|14871.48|14791.48|14870.6|14790.6|10
1725004750000|2024-08-30 07:59:10|14871.28|14791.28|14869.74|14789.74|14871.28|14791.28|14869.58|14789.58|10
1725004760000|2024-08-30 07:59:20|14869.66|14789.66|14867.76|14787.76|14869.66|14789.66|14867.76|14787.76|10
1725004770000|2024-08-30 07:59:30|14868.03|14788.03|14867.42|14787.42|14868.03|14788.03|14867.42|14787.42|8
1725004780000|2024-08-30 07:59:40|14867.45|14787.45|14866.49|14786.49|14867.45|14787.45|14866.34|14786.34|10
1725004790000|2024-08-30 07:59:50|14866.48|14786.48|14866.15|14786.15|14866.53|14786.53|14866.15|14786.15|4
1725004800000|2024-08-30 08:00:00|14866.14|14786.14|14866.28|14786.28|14866.28|14786.28|14865.64|14785.64|10
1725004810000|2024-08-30 08:00:10|14866.37|14786.37|14867.34|14787.34|14867.34|14787.34|14866.37|14786.37|9
1725004820000|2024-08-30 08:00:20|14867.54|14787.54|14867.74|14787.74|14868.03|14788.03|14867.29|14787.29|10
1725004830000|2024-08-30 08:00:30|14867.64|14787.64|14868.83|14788.83|14868.89|14788.89|14867.53|14787.53|9
1725004840000|2024-08-30 08:00:40|14868.88|14788.88|14869.71|14789.71|14869.71|14789.71|14868.88|14788.88|10
1725004850000|2024-08-30 08:00:50|14869.54|14789.54|14870.8|14790.8|14870.8|14790.8|14869.54|14789.54|9
1725004860000|2024-08-30 08:01:00|14870.93|14790.93|14872.34|14792.34|14872.34|14792.34|14870.93|14790.93|9
1725004870000|2024-08-30 08:01:10|14872.44|14792.44|14871.97|14791.97|14872.57|14792.57|14871.8|14791.8|10
1725004880000|2024-08-30 08:01:20|14872.15|14792.15|14872.92|14792.92|14873.21|14793.21|14872.04|14792.04|9
1725004890000|2024-08-30 08:01:30|14872.98|14792.98|14873.73|14793.73|14873.73|14793.73|14872.98|14792.98|9
1725004900000|2024-08-30 08:01:40|14873.75|14793.75|14873.75|14793.75|14873.85|14793.85|14873.59|14793.59|8
1725004910000|2024-08-30 08:01:50|14873.68|14793.68|14874.77|14794.77|14874.77|14794.77|14873.68|14793.68|9
1725004920000|2024-08-30 08:02:00|14875.28|14795.28|14876.69|14796.69|14876.69|14796.69|14875.28|14795.28|10
1725004930000|2024-08-30 08:02:10|14876.73|14796.73|14877.29|14797.29|14877.29|14797.29|14876.59|14796.59|10
1725004940000|2024-08-30 08:02:20|14877.24|14797.24|14875.23|14795.23|14877.24|14797.24|14875.23|14795.23|10
1725004950000|2024-08-30 08:02:30|14874.93|14794.93|14874.68|14794.68|14874.93|14794.93|14874.58|14794.58|9
1725004960000|2024-08-30 08:02:40|14874.7|14794.7|14875.02|14795.02|14875.02|14795.02|14874.7|14794.7|9
1725004970000|2024-08-30 08:02:50|14874.74|14794.74|14875.45|14795.45|14875.7|14795.7|14874.73|14794.73|10
1725004980000|2024-08-30 08:03:00|14875.56|14795.56|14875.49|14795.49|14875.92|14795.92|14875.04|14795.04|9
1725004990000|2024-08-30 08:03:10|14875.56|14795.56|14874.73|14794.73|14875.58|14795.58|14874.62|14794.62|10
1725005000000|2024-08-30 08:03:20|14874.92|14794.92|14876.71|14796.71|14877.18|14797.18|14874.89|14794.89|10
1725005010000|2024-08-30 08:03:30|14877.15|14797.15|14877.33|14797.33|14878.2|14798.2|14876.8|14796.8|10
1725005020000|2024-08-30 08:03:40|14876.64|14796.64|14876.74|14796.74|14876.95|14796.95|14876.64|14796.64|7
1725005030000|2024-08-30 08:03:50|14876.8|14796.8|14877.18|14797.18|14877.27|14797.27|14876.8|14796.8|9
1725005040000|2024-08-30 08:04:00|14877.19|14797.19|14877.39|14797.39|14877.73|14797.73|14877.19|14797.19|9
1725005050000|2024-08-30 08:04:10|14877.25|14797.25|14877.24|14797.24|14877.64|14797.64|14877.21|14797.21|10
1725005060000|2024-08-30 08:04:20|14876.83|14796.83|14875.74|14795.74|14876.83|14796.83|14875.68|14795.68|10
1725005070000|2024-08-30 08:04:30|14875.36|14795.36|14875.02|14795.02|14875.36|14795.36|14874.76|14794.76|9
1725005080000|2024-08-30 08:04:40|14874.59|14794.59|14873.79|14793.79|14874.59|14794.59|14873.79|14793.79|9
1725005090000|2024-08-30 08:04:50|14873.44|14793.44|14870.5|14790.5|14873.44|14793.44|14870.5|14790.5|10
1725005100000|2024-08-30 08:05:00|14870.29|14790.29|14871|14791|14871.26|14791.26|14870.22|14790.22|10
1725005110000|2024-08-30 08:05:10|14871.64|14791.64|14872.16|14792.16|14872.23|14792.23|14871.64|14791.64|9
1725005120000|2024-08-30 08:05:20|14872.27|14792.27|14872.75|14792.75|14872.75|14792.75|14872.13|14792.13|10
1725005130000|2024-08-30 08:05:30|14872.63|14792.63|14873.18|14793.18|14873.48|14793.48|14872.63|14792.63|10
1725005140000|2024-08-30 08:05:40|14873.17|14793.17|14873.9|14793.9|14874.22|14794.22|14873.06|14793.06|8
1725005150000|2024-08-30 08:05:50|14873.88|14793.88|14873.38|14793.38|14874.06|14794.06|14873.21|14793.21|10
1725005160000|2024-08-30 08:06:00|14872.82|14792.82|14873.46|14793.46|14873.62|14793.62|14872.82|14792.82|10
1725005170000|2024-08-30 08:06:10|14873.49|14793.49|14871.15|14791.15|14874.22|14794.22|14871.15|14791.15|10
1725005180000|2024-08-30 08:06:20|14870.93|14790.93|14872.46|14792.46|14872.46|14792.46|14870.93|14790.93|9
1725005190000|2024-08-30 08:06:30|14873.19|14793.19|14875.26|14795.26|14875.26|14795.26|14873.14|14793.14|10
1725005200000|2024-08-30 08:06:40|14875.35|14795.35|14875.73|14795.73|14875.73|14795.73|14875.35|14795.35|7
1725005210000|2024-08-30 08:06:50|14875.94|14795.94|14878.07|14798.07|14878.07|14798.07|14875.63|14795.63|9
1725005220000|2024-08-30 08:07:00|14878.04|14798.04|14877.51|14797.51|14878.78|14798.78|14877.51|14797.51|10
1725005230000|2024-08-30 08:07:10|14877.44|14797.44|14877.06|14797.06|14877.46|14797.46|14877.02|14797.02|8
1725005240000|2024-08-30 08:07:20|14876.89|14796.89|14877.41|14797.41|14877.41|14797.41|14876.49|14796.49|9
1725005250000|2024-08-30 08:07:30|14877.4|14797.4|14877.7|14797.7|14877.7|14797.7|14877.22|14797.22|10
1725005260000|2024-08-30 08:07:40|14878.06|14798.06|14879.65|14799.65|14879.65|14799.65|14878.06|14798.06|10
1725005270000|2024-08-30 08:07:50|14879.81|14799.81|14882.68|14802.68|14882.68|14802.68|14879.81|14799.81|10
1725005280000|2024-08-30 08:08:00|14882.65|14802.65|14882.31|14802.31|14882.65|14802.65|14881.84|14801.84|9
1725005290000|2024-08-30 08:08:10|14881.88|14801.88|14880.63|14800.63|14881.88|14801.88|14880.53|14800.53|10
1725005300000|2024-08-30 08:08:20|14881.22|14801.22|14881.04|14801.04|14881.22|14801.22|14880.86|14800.86|10
1725005310000|2024-08-30 08:08:30|14881.08|14801.08|14880.29|14800.29|14881.08|14801.08|14880.29|14800.29|7
1725005320000|2024-08-30 08:08:40|14879.99|14799.99|14879.67|14799.67|14879.99|14799.99|14879.67|14799.67|5
1725005330000|2024-08-30 08:08:50|14879.77|14799.77|14879.54|14799.54|14879.79|14799.79|14879.44|14799.44|5
1725005340000|2024-08-30 08:09:00|14879.44|14799.44|14879.77|14799.77|14879.77|14799.77|14879.44|14799.44|8
1725005350000|2024-08-30 08:09:10|14879.58|14799.58|14878.72|14798.72|14879.58|14799.58|14878.72|14798.72|10
1725005360000|2024-08-30 08:09:20|14878.75|14798.75|14879.22|14799.22|14879.22|14799.22|14878.68|14798.68|10
1725005370000|2024-08-30 08:09:30|14879.26|14799.26|14879.85|14799.85|14879.85|14799.85|14879.26|14799.26|10
1725005380000|2024-08-30 08:09:40|14879.77|14799.77|14881.21|14801.21|14881.21|14801.21|14879.77|14799.77|10
1725005390000|2024-08-30 08:09:50|14881.22|14801.22|14881.51|14801.51|14881.55|14801.55|14881.22|14801.22|9
1725005400000|2024-08-30 08:10:00|14881.62|14801.62|14881.75|14801.75|14882.06|14802.06|14881.32|14801.32|10
1725005410000|2024-08-30 08:10:10|14882.08|14802.08|14882.28|14802.28|14882.44|14802.44|14882.04|14802.04|9
1725005420000|2024-08-30 08:10:20|14882.19|14802.19|14882.11|14802.11|14882.51|14802.51|14882.11|14802.11|9
1725005430000|2024-08-30 08:10:30|14882.03|14802.03|14880.92|14800.92|14882.03|14802.03|14880.82|14800.82|9
1725005440000|2024-08-30 08:10:40|14881.48|14801.48|14882.11|14802.11|14882.12|14802.12|14881.48|14801.48|8
1725005450000|2024-08-30 08:10:50|14882.34|14802.34|14882.41|14802.41|14882.53|14802.53|14882.26|14802.26|8
1725005460000|2024-08-30 08:11:00|14882.37|14802.37|14883.2|14803.2|14883.44|14803.44|14882.37|14802.37|9
1725005470000|2024-08-30 08:11:10|14883.07|14803.07|14883.16|14803.16|14883.36|14803.36|14883.07|14803.07|8
1725005480000|2024-08-30 08:11:20|14883.42|14803.42|14883.21|14803.21|14883.42|14803.42|14882.63|14802.63|9
1725005490000|2024-08-30 08:11:30|14883.2|14803.2|14883.44|14803.44|14883.44|14803.44|14882.86|14802.86|10
1725005500000|2024-08-30 08:11:40|14883.47|14803.47|14883.79|14803.79|14883.96|14803.96|14883.47|14803.47|9
1725005510000|2024-08-30 08:11:50|14884.2|14804.2|14885.2|14805.2|14885.2|14805.2|14884.2|14804.2|9
1725005520000|2024-08-30 08:12:00|14885.23|14805.23|14884.11|14804.11|14885.31|14805.31|14883.87|14803.87|8
1725005530000|2024-08-30 08:12:10|14884.13|14804.13|14884.27|14804.27|14884.58|14804.58|14884.13|14804.13|9
1725005540000|2024-08-30 08:12:20|14884.33|14804.33|14884.15|14804.15|14884.58|14804.58|14884.15|14804.15|10
1725005550000|2024-08-30 08:12:30|14883.51|14803.51|14881.97|14801.97|14883.51|14803.51|14881.97|14801.97|8
1725005560000|2024-08-30 08:12:40|14881.82|14801.82|14879.15|14799.15|14881.82|14801.82|14879.15|14799.15|9
1725005570000|2024-08-30 08:12:50|14879.09|14799.09|14880.18|14800.18|14880.65|14800.65|14878.89|14798.89|10
1725005580000|2024-08-30 08:13:00|14879.72|14799.72|14879.29|14799.29|14879.83|14799.83|14879.29|14799.29|8
1725005590000|2024-08-30 08:13:10|14879.07|14799.07|14878.4|14798.4|14879.07|14799.07|14878.37|14798.37|9
1725005600000|2024-08-30 08:13:20|14878.37|14798.37|14878.2|14798.2|14878.37|14798.37|14877.57|14797.57|7
1725005610000|2024-08-30 08:13:30|14878.92|14798.92|14879.76|14799.76|14879.76|14799.76|14878.92|14798.92|9
1725005620000|2024-08-30 08:13:40|14879.89|14799.89|14880.55|14800.55|14880.55|14800.55|14879.32|14799.32|9
1725005630000|2024-08-30 08:13:50|14880.91|14800.91|14881.64|14801.64|14881.64|14801.64|14880.9|14800.9|8
1725005640000|2024-08-30 08:14:00|14882.22|14802.22|14883.33|14803.33|14883.33|14803.33|14881.97|14801.97|10
1725005650000|2024-08-30 08:14:10|14883.32|14803.32|14884.31|14804.31|14884.31|14804.31|14883.32|14803.32|9
1725005660000|2024-08-30 08:14:20|14884.27|14804.27|14884.42|14804.42|14884.47|14804.47|14884.08|14804.08|9
1725005670000|2024-08-30 08:14:30|14884.47|14804.47|14884.76|14804.76|14885.11|14805.11|14884.47|14804.47|7
1725005680000|2024-08-30 08:14:40|14884.74|14804.74|14884.45|14804.45|14885.31|14805.31|14884.45|14804.45|9
1725005690000|2024-08-30 08:14:50|14884.54|14804.54|14886.7|14806.7|14887.72|14807.72|14884.54|14804.54|10
1725005700000|2024-08-30 08:15:00|14886.63|14806.63|14888.4|14808.4|14888.4|14808.4|14886.33|14806.33|10
1725005710000|2024-08-30 08:15:10|14888.6|14808.6|14889.08|14809.08|14889.68|14809.68|14888.6|14808.6|10
1725005720000|2024-08-30 08:15:20|14889.77|14809.77|14889.79|14809.79|14889.79|14809.79|14889.42|14809.42|8
1725005730000|2024-08-30 08:15:30|14889.8|14809.8|14890.33|14810.33|14890.4|14810.4|14889.69|14809.69|8
1725005740000|2024-08-30 08:15:40|14890.17|14810.17|14891.37|14811.37|14891.43|14811.43|14890.14|14810.14|9
1725005750000|2024-08-30 08:15:50|14891.5|14811.5|14891.09|14811.09|14891.52|14811.52|14890.99|14810.99|9
1725005760000|2024-08-30 08:16:00|14891.01|14811.01|14890.83|14810.83|14891.01|14811.01|14890.79|14810.79|7
1725005770000|2024-08-30 08:16:10|14891.41|14811.41|14892.19|14812.19|14892.47|14812.47|14891.41|14811.41|7
1725005780000|2024-08-30 08:16:20|14892.09|14812.09|14893.44|14813.44|14893.44|14813.44|14892.09|14812.09|10
1725005790000|2024-08-30 08:16:30|14893.48|14813.48|14891.9|14811.9|14893.71|14813.71|14891.5|14811.5|9
1725005800000|2024-08-30 08:16:40|14891.79|14811.79|14891.75|14811.75|14892.37|14812.37|14891.56|14811.56|9
1725005810000|2024-08-30 08:16:50|14892.12|14812.12|14893.53|14813.53|14893.7|14813.7|14892.03|14812.03|9
1725005820000|2024-08-30 08:17:00|14893.5|14813.5|14892.69|14812.69|14893.58|14813.58|14892.69|14812.69|9
1725005830000|2024-08-30 08:17:10|14892.85|14812.85|14893.58|14813.58|14893.58|14813.58|14892.57|14812.57|9
1725005840000|2024-08-30 08:17:20|14894.32|14814.32|14895.94|14815.94|14896.14|14816.14|14894.32|14814.32|10
1725005850000|2024-08-30 08:17:30|14895.89|14815.89|14895.89|14815.89|14895.94|14815.94|14895.55|14815.55|10
1725005860000|2024-08-30 08:17:40|14895.79|14815.79|14895.95|14815.95|14895.96|14815.96|14895.79|14815.79|7
1725005870000|2024-08-30 08:17:50|14896.35|14816.35|14897.1|14817.1|14897.23|14817.23|14896.35|14816.35|10
1725005880000|2024-08-30 08:18:00|14897.24|14817.24|14899.1|14819.1|14899.5|14819.5|14897.18|14817.18|9
1725005890000|2024-08-30 08:18:10|14899.14|14819.14|14900.73|14820.73|14900.73|14820.73|14898.99|14818.99|10
1725005900000|2024-08-30 08:18:20|14901.08|14821.08|14902.12|14822.12|14902.54|14822.54|14901.08|14821.08|10
1725005910000|2024-08-30 08:18:30|14902.87|14822.87|14902.76|14822.76|14903.37|14823.37|14902.66|14822.66|10
1725005920000|2024-08-30 08:18:40|14902.67|14822.67|14902.28|14822.28|14902.73|14822.73|14902.16|14822.16|8
1725005930000|2024-08-30 08:18:50|14902.21|14822.21|14902.09|14822.09|14902.21|14822.21|14902.09|14822.09|7
1725005940000|2024-08-30 08:19:00|14902.1|14822.1|14900.01|14820.01|14902.1|14822.1|14900.01|14820.01|10
1725005950000|2024-08-30 08:19:10|14899.99|14819.99|14899.61|14819.61|14900.07|14820.07|14899.6|14819.6|10
1725005960000|2024-08-30 08:19:20|14899.71|14819.71|14898.08|14818.08|14899.71|14819.71|14898.08|14818.08|9
1725005970000|2024-08-30 08:19:30|14897.8|14817.8|14896.52|14816.52|14897.8|14817.8|14896.44|14816.44|9
1725005980000|2024-08-30 08:19:40|14896.49|14816.49|14892.94|14812.94|14896.49|14816.49|14892.94|14812.94|10
1725005990000|2024-08-30 08:19:50|14892.39|14812.39|14892.32|14812.32|14892.39|14812.39|14891.9|14811.9|9
1725006000000|2024-08-30 08:20:00|14892.71|14812.71|14894.09|14814.09|14894.09|14814.09|14892.7|14812.7|10
1725006010000|2024-08-30 08:20:10|14895.42|14815.42|14896.39|14816.39|14896.49|14816.49|14895.42|14815.42|10
1725006020000|2024-08-30 08:20:20|14896.96|14816.96|14896.83|14816.83|14897.38|14817.38|14896.82|14816.82|10
1725006030000|2024-08-30 08:20:30|14896.79|14816.79|14898.93|14818.93|14898.93|14818.93|14896.78|14816.78|10
1725006040000|2024-08-30 08:20:40|14898.83|14818.83|14899.89|14819.89|14899.89|14819.89|14898.83|14818.83|9
1725006050000|2024-08-30 08:20:50|14899.88|14819.88|14902.24|14822.24|14902.24|14822.24|14899.88|14819.88|8
1725006060000|2024-08-30 08:21:00|14902.28|14822.28|14902.84|14822.84|14902.84|14822.84|14902.21|14822.21|10
1725006070000|2024-08-30 08:21:10|14902.46|14822.46|14904.12|14824.12|14904.12|14824.12|14902.29|14822.29|10
1725006080000|2024-08-30 08:21:20|14904.06|14824.06|14904.4|14824.4|14904.48|14824.48|14903.97|14823.97|10
1725006090000|2024-08-30 08:21:30|14904.39|14824.39|14904.56|14824.56|14904.65|14824.65|14904.22|14824.22|9
1725006100000|2024-08-30 08:21:40|14904.19|14824.19|14905.07|14825.07|14905.07|14825.07|14904.19|14824.19|8
1725006110000|2024-08-30 08:21:50|14905.09|14825.09|14904.49|14824.49|14905.09|14825.09|14904.49|14824.49|9
1725006120000|2024-08-30 08:22:00|14904.57|14824.57|14904.72|14824.72|14904.72|14824.72|14904.45|14824.45|8
1725006130000|2024-08-30 08:22:10|14904.73|14824.73|14904.21|14824.21|14904.73|14824.73|14904.11|14824.11|8
1725006140000|2024-08-30 08:22:20|14904.05|14824.05|14903.33|14823.33|14904.05|14824.05|14903.33|14823.33|7
1725006150000|2024-08-30 08:22:30|14903.18|14823.18|14902.82|14822.82|14903.18|14823.18|14902.53|14822.53|10
1725006160000|2024-08-30 08:22:40|14902.8|14822.8|14902.84|14822.84|14903.57|14823.57|14902.8|14822.8|10
1725006170000|2024-08-30 08:22:50|14902.8|14822.8|14902.75|14822.75|14902.8|14822.8|14902.63|14822.63|8
1725006180000|2024-08-30 08:23:00|14902.69|14822.69|14903.33|14823.33|14903.33|14823.33|14902.69|14822.69|7
1725006190000|2024-08-30 08:23:10|14903.32|14823.32|14903.27|14823.27|14903.46|14823.46|14903.23|14823.23|10
1725006200000|2024-08-30 08:23:20|14903.5|14823.5|14905.89|14825.89|14905.89|14825.89|14903.22|14823.22|10
1725006210000|2024-08-30 08:23:30|14906.39|14826.39|14910.19|14830.19|14910.19|14830.19|14906.39|14826.39|10
1725006220000|2024-08-30 08:23:40|14910.21|14830.21|14909.64|14829.64|14910.22|14830.22|14909.64|14829.64|10
1725006230000|2024-08-30 08:23:50|14909.72|14829.72|14911.78|14831.78|14911.78|14831.78|14909.72|14829.72|9
1725006240000|2024-08-30 08:24:00|14912.26|14832.26|14912.36|14832.36|14912.36|14832.36|14912.02|14832.02|10
1725006250000|2024-08-30 08:24:10|14912.58|14832.58|14914.63|14834.63|14914.63|14834.63|14912.58|14832.58|10
1725006260000|2024-08-30 08:24:20|14914.64|14834.64|14914.94|14834.94|14915|14835|14914.45|14834.45|10
1725006270000|2024-08-30 08:24:30|14914.84|14834.84|14915.43|14835.43|14915.53|14835.53|14914.84|14834.84|10
1725006280000|2024-08-30 08:24:40|14915.26|14835.26|14914.7|14834.7|14915.28|14835.28|14914.7|14834.7|7
1725006290000|2024-08-30 08:24:50|14914.61|14834.61|14916.09|14836.09|14916.09|14836.09|14914.61|14834.61|8
1725006300000|2024-08-30 08:25:00|14916.24|14836.24|14915.91|14835.91|14916.34|14836.34|14915.73|14835.73|9
1725006310000|2024-08-30 08:25:10|14915.89|14835.89|14916.8|14836.8|14916.95|14836.95|14915.43|14835.43|10
1725006320000|2024-08-30 08:25:20|14916.87|14836.87|14917.27|14837.27|14917.27|14837.27|14916.87|14836.87|9
1725006330000|2024-08-30 08:25:30|14917.17|14837.17|14917.84|14837.84|14917.84|14837.84|14917.14|14837.14|9
1725006340000|2024-08-30 08:25:40|14917.7|14837.7|14918.51|14838.51|14918.51|14838.51|14917.65|14837.65|9
1725006350000|2024-08-30 08:25:50|14918.75|14838.75|14918.73|14838.73|14918.97|14838.97|14918.63|14838.63|9
1725006360000|2024-08-30 08:26:00|14918.74|14838.74|14918.74|14838.74|14918.74|14838.74|14918.42|14838.42|9
1725006370000|2024-08-30 08:26:10|14918.68|14838.68|14919.62|14839.62|14919.62|14839.62|14918.58|14838.58|9
1725006380000|2024-08-30 08:26:20|14919.82|14839.82|14919.69|14839.69|14919.83|14839.83|14919.51|14839.51|9
1725006390000|2024-08-30 08:26:30|14919.68|14839.68|14919.2|14839.2|14919.97|14839.97|14919.2|14839.2|9
1725006400000|2024-08-30 08:26:40|14918.98|14838.98|14918.03|14838.03|14919.11|14839.11|14918.03|14838.03|8
1725006410000|2024-08-30 08:26:50|14926.65|14846.65|14925.83|14845.83|14926.65|14846.65|14925.83|14845.83|10
1725006420000|2024-08-30 08:27:00|14925.15|14845.15|14925.03|14845.03|14925.15|14845.15|14924.77|14844.77|10
1725006430000|2024-08-30 08:27:10|14924.95|14844.95|14925.53|14845.53|14925.53|14845.53|14924.61|14844.61|9
1725006440000|2024-08-30 08:27:20|14925.63|14845.63|14925.44|14845.44|14925.63|14845.63|14925.25|14845.25|9
1725006450000|2024-08-30 08:27:30|14925.39|14845.39|14926.7|14846.7|14926.7|14846.7|14925.39|14845.39|9
1725006460000|2024-08-30 08:27:40|14926.72|14846.72|14927.07|14847.07|14927.07|14847.07|14926.62|14846.62|8
1725006470000|2024-08-30 08:27:50|14927.08|14847.08|14927.35|14847.35|14927.35|14847.35|14927.08|14847.08|6
1725006480000|2024-08-30 08:28:00|14927.26|14847.26|14927.56|14847.56|14927.59|14847.59|14927.26|14847.26|6
1725006490000|2024-08-30 08:28:10|14927.72|14847.72|14928.01|14848.01|14928.1|14848.1|14927.72|14847.72|9
1725006500000|2024-08-30 08:28:20|14928.18|14848.18|14929.09|14849.09|14929.23|14849.23|14928.06|14848.06|10
1725006510000|2024-08-30 08:28:30|14929.12|14849.12|14929.67|14849.67|14929.67|14849.67|14928.96|14848.96|10
1725006520000|2024-08-30 08:28:40|14929.52|14849.52|14928.08|14848.08|14929.52|14849.52|14928.08|14848.08|8
1725006530000|2024-08-30 08:28:50|14928.03|14848.03|14927.94|14847.94|14928.25|14848.25|14927.94|14847.94|7
1725006540000|2024-08-30 08:29:00|14927.81|14847.81|14928.19|14848.19|14928.19|14848.19|14927.81|14847.81|10
1725006550000|2024-08-30 08:29:10|14928.21|14848.21|14928.07|14848.07|14928.22|14848.22|14928.07|14848.07|10
1725006560000|2024-08-30 08:29:20|14928.04|14848.04|14927|14847|14928.04|14848.04|14926.97|14846.97|9
1725006570000|2024-08-30 08:29:30|14927.01|14847.01|14926.01|14846.01|14927.01|14847.01|14925.18|14845.18|10
1725006580000|2024-08-30 08:29:40|14925.93|14845.93|14928.4|14848.4|14928.4|14848.4|14925.93|14845.93|9
1725006590000|2024-08-30 08:29:50|14928.57|14848.57|14927.81|14847.81|14928.6|14848.6|14927.81|14847.81|10
1725006600000|2024-08-30 08:30:00|14927.8|14847.8|14928.53|14848.53|14928.54|14848.54|14927.8|14847.8|9
1725006610000|2024-08-30 08:30:10|14929.14|14849.14|14928.29|14848.29|14929.14|14849.14|14928.19|14848.19|9
1725006620000|2024-08-30 08:30:20|14928.5|14848.5|14928.5|14848.5|14928.65|14848.65|14928.4|14848.4|10
1725006630000|2024-08-30 08:30:30|14928.58|14848.58|14917.65|14837.65|14928.58|14848.58|14917.65|14837.65|8
1725006640000|2024-08-30 08:30:40|14917.91|14837.91|14919.5|14839.5|14919.5|14839.5|14917.91|14837.91|9
1725006650000|2024-08-30 08:30:50|14919.58|14839.58|14921.43|14841.43|14921.87|14841.87|14919.58|14839.58|9
1725006660000|2024-08-30 08:31:00|14921.16|14841.16|14923.02|14843.02|14923.34|14843.34|14921.06|14841.06|10
1725006670000|2024-08-30 08:31:10|14923|14843|14925|14845|14925|14845|14923|14843|10
1725006680000|2024-08-30 08:31:20|14925.09|14845.09|14925.9|14845.9|14925.98|14845.98|14925.09|14845.09|10
1725006690000|2024-08-30 08:31:30|14925.87|14845.87|14926.3|14846.3|14926.4|14846.4|14925.48|14845.48|10
1725006700000|2024-08-30 08:31:40|14926.32|14846.32|14926.38|14846.38|14926.38|14846.38|14926.11|14846.11|8
1725006710000|2024-08-30 08:31:50|14926.01|14846.01|14926.45|14846.45|14926.57|14846.57|14926.01|14846.01|10
1725006720000|2024-08-30 08:32:00|14926.44|14846.44|14927.97|14847.97|14927.97|14847.97|14926.41|14846.41|8
1725006730000|2024-08-30 08:32:10|14927.74|14847.74|14930.25|14850.25|14930.25|14850.25|14927.5|14847.5|9
1725006740000|2024-08-30 08:32:20|14930.38|14850.38|14928.24|14848.24|14930.38|14850.38|14928.24|14848.24|10
1725006750000|2024-08-30 08:32:30|14928.13|14848.13|14927.7|14847.7|14928.25|14848.25|14927.7|14847.7|9
1725006760000|2024-08-30 08:32:40|14927.68|14847.68|14927.75|14847.75|14927.84|14847.84|14927.43|14847.43|8
1725006770000|2024-08-30 08:32:50|14927.76|14847.76|14927.85|14847.85|14928.08|14848.08|14927.76|14847.76|5
1725006780000|2024-08-30 08:33:00|14927.61|14847.61|14927.82|14847.82|14927.82|14847.82|14927.44|14847.44|10
1725006790000|2024-08-30 08:33:10|14927.6|14847.6|14929.33|14849.33|14929.33|14849.33|14927.44|14847.44|9
1725006800000|2024-08-30 08:33:20|14929.15|14849.15|14930.46|14850.46|14930.46|14850.46|14929.15|14849.15|10
1725006810000|2024-08-30 08:33:30|14931.09|14851.09|14931.98|14851.98|14931.98|14851.98|14931.09|14851.09|10
1725006820000|2024-08-30 08:33:40|14931.9|14851.9|14931.32|14851.32|14931.9|14851.9|14931.13|14851.13|10
1725006830000|2024-08-30 08:33:50|14931.38|14851.38|14931.32|14851.32|14931.55|14851.55|14931.28|14851.28|9
1725006840000|2024-08-30 08:34:00|14931.46|14851.46|14932.38|14852.38|14932.38|14852.38|14931.36|14851.36|10
1725006850000|2024-08-30 08:34:10|14932.25|14852.25|14932.35|14852.35|14932.74|14852.74|14932.11|14852.11|10
1725006860000|2024-08-30 08:34:20|14933.5|14853.5|14930.84|14850.84|14933.5|14853.5|14930.84|14850.84|10
1725006870000|2024-08-30 08:34:30|14930.6|14850.6|14930.67|14850.67|14930.76|14850.76|14930.59|14850.59|8
1725006880000|2024-08-30 08:34:40|14930.78|14850.78|14930.53|14850.53|14930.8|14850.8|14930.43|14850.43|7
1725006890000|2024-08-30 08:34:50|14930.56|14850.56|14929.7|14849.7|14930.56|14850.56|14929.7|14849.7|8
1725006900000|2024-08-30 08:35:00|14929.72|14849.72|14929.92|14849.92|14929.92|14849.92|14929.51|14849.51|7
1725006910000|2024-08-30 08:35:10|14929.94|14849.94|14931.37|14851.37|14931.81|14851.81|14929.94|14849.94|9
1725006920000|2024-08-30 08:35:20|14931.25|14851.25|14928.62|14848.62|14931.25|14851.25|14928.62|14848.62|10
1725006930000|2024-08-30 08:35:30|14928.43|14848.43|14928|14848|14928.43|14848.43|14926.4|14846.4|10
1725006940000|2024-08-30 08:35:40|14927.09|14847.09|14925.58|14845.58|14927.09|14847.09|14925.58|14845.58|10
1725006950000|2024-08-30 08:35:50|14925.56|14845.56|14925.56|14845.56|14925.62|14845.62|14925.48|14845.48|9
1725006960000|2024-08-30 08:36:00|14925.58|14845.58|14925.57|14845.57|14925.64|14845.64|14925.36|14845.36|9
1725006970000|2024-08-30 08:36:10|14925.4|14845.4|14924.26|14844.26|14925.4|14845.4|14924.26|14844.26|9
1725006980000|2024-08-30 08:36:20|14924.42|14844.42|14925.05|14845.05|14925.05|14845.05|14923.99|14843.99|10
1725006990000|2024-08-30 08:36:30|14925.26|14845.26|14923.88|14843.88|14925.37|14845.37|14923.88|14843.88|10
1725007000000|2024-08-30 08:36:40|14923.92|14843.92|14923.39|14843.39|14924.01|14844.01|14923.39|14843.39|10
1725007010000|2024-08-30 08:36:50|14923.31|14843.31|14923.62|14843.62|14923.7|14843.7|14923.08|14843.08|10
1725007020000|2024-08-30 08:37:00|14923.38|14843.38|14921.06|14841.06|14923.38|14843.38|14921.06|14841.06|10
1725007030000|2024-08-30 08:37:10|14921.19|14841.19|14921.97|14841.97|14922.05|14842.05|14921.19|14841.19|10
1725007040000|2024-08-30 08:37:20|14921.9|14841.9|14921.02|14841.02|14921.97|14841.97|14921.02|14841.02|10
1725007050000|2024-08-30 08:37:30|14920.98|14840.98|14919.34|14839.34|14920.98|14840.98|14919.34|14839.34|10
1725007060000|2024-08-30 08:37:40|14918.7|14838.7|14916.84|14836.84|14918.74|14838.74|14916.78|14836.78|10
1725007070000|2024-08-30 08:37:50|14916.89|14836.89|14915.03|14835.03|14916.92|14836.92|14914.9|14834.9|10
1725007080000|2024-08-30 08:38:00|14915.06|14835.06|14914.68|14834.68|14915.45|14835.45|14914.68|14834.68|9
1725007090000|2024-08-30 08:38:10|14913.99|14833.99|14913.72|14833.72|14913.99|14833.99|14913.34|14833.34|10
1725007100000|2024-08-30 08:38:20|14913.64|14833.64|14912.18|14832.18|14913.64|14833.64|14911.94|14831.94|10
1725007110000|2024-08-30 08:38:30|14912.17|14832.17|14911.52|14831.52|14912.27|14832.27|14911.52|14831.52|10
1725007120000|2024-08-30 08:38:40|14911.62|14831.62|14911.09|14831.09|14911.87|14831.87|14911.09|14831.09|9
1725007130000|2024-08-30 08:38:50|14910.72|14830.72|14907.14|14827.14|14910.72|14830.72|14907.14|14827.14|9
1725007140000|2024-08-30 08:39:00|14907.13|14827.13|14906.99|14826.99|14907.29|14827.29|14906.96|14826.96|10
1725007150000|2024-08-30 08:39:10|14906.81|14826.81|14906.88|14826.88|14906.91|14826.91|14906.52|14826.52|10
1725007160000|2024-08-30 08:39:20|14906.9|14826.9|14905.41|14825.41|14907.26|14827.26|14905.41|14825.41|8
1725007170000|2024-08-30 08:39:30|14905.84|14825.84|14905.8|14825.8|14906.09|14826.09|14905.73|14825.73|8
1725007180000|2024-08-30 08:39:40|14905.7|14825.7|14905.69|14825.69|14905.81|14825.81|14905.66|14825.66|9
1725007190000|2024-08-30 08:39:50|14905.67|14825.67|14905.25|14825.25|14906.99|14826.99|14905.19|14825.19|10
1725007200000|2024-08-30 08:40:00|14905.24|14825.24|14905.16|14825.16|14905.41|14825.41|14905.16|14825.16|9
1725007210000|2024-08-30 08:40:10|14905.03|14825.03|14904.51|14824.51|14905.24|14825.24|14904.51|14824.51|9
1725007220000|2024-08-30 08:40:20|14904.63|14824.63|14904.09|14824.09|14904.73|14824.73|14904.09|14824.09|10
1725007230000|2024-08-30 08:40:30|14903.93|14823.93|14904.72|14824.72|14904.72|14824.72|14903.93|14823.93|9
1725007240000|2024-08-30 08:40:40|14905.01|14825.01|14905.15|14825.15|14905.19|14825.19|14904.75|14824.75|10
1725007250000|2024-08-30 08:40:50|14905.26|14825.26|14903.79|14823.79|14905.26|14825.26|14903.78|14823.78|10
1725007260000|2024-08-30 08:41:00|14903.77|14823.77|14903.13|14823.13|14904.08|14824.08|14903.13|14823.13|9
1725007270000|2024-08-30 08:41:10|14902.8|14822.8|14900.28|14820.28|14902.8|14822.8|14900.22|14820.22|10
1725007280000|2024-08-30 08:41:20|14900.29|14820.29|14898.9|14818.9|14900.29|14820.29|14898.9|14818.9|7
1725007290000|2024-08-30 08:41:30|14899.15|14819.15|14894.02|14814.02|14899.15|14819.15|14894.02|14814.02|10
1725007300000|2024-08-30 08:41:40|14893.66|14813.66|14896.38|14816.38|14896.38|14816.38|14893.61|14813.61|10
1725007310000|2024-08-30 08:41:50|14896.32|14816.32|14896.94|14816.94|14897.12|14817.12|14896.32|14816.32|9
1725007320000|2024-08-30 08:42:00|14897.01|14817.01|14896.93|14816.93|14897.1|14817.1|14896.68|14816.68|8
1725007330000|2024-08-30 08:42:10|14896.94|14816.94|14892.46|14812.46|14897.13|14817.13|14892.46|14812.46|10
1725007340000|2024-08-30 08:42:20|14891.34|14811.34|14890.99|14810.99|14891.83|14811.83|14890.77|14810.77|9
1725007350000|2024-08-30 08:42:30|14890.6|14810.6|14891.58|14811.58|14891.58|14811.58|14890.23|14810.23|10
1725007360000|2024-08-30 08:42:40|14892|14812|14895.82|14815.82|14895.82|14815.82|14892|14812|10
1725007370000|2024-08-30 08:42:50|14896.04|14816.04|14894.77|14814.77|14897.03|14817.03|14894.77|14814.77|9
1725007380000|2024-08-30 08:43:00|14894.87|14814.87|14895.18|14815.18|14895.21|14815.21|14894.29|14814.29|10
1725007390000|2024-08-30 08:43:10|14895.11|14815.11|14895.29|14815.29|14895.29|14815.29|14894.41|14814.41|9
1725007400000|2024-08-30 08:43:20|14895.31|14815.31|14895.92|14815.92|14895.92|14815.92|14895.14|14815.14|8
1725007410000|2024-08-30 08:43:30|14896.29|14816.29|14897.62|14817.62|14897.62|14817.62|14896.29|14816.29|9
1725007420000|2024-08-30 08:43:40|14897.7|14817.7|14900.12|14820.12|14900.12|14820.12|14897.7|14817.7|10
1725007430000|2024-08-30 08:43:50|14900.21|14820.21|14900.97|14820.97|14900.97|14820.97|14900.11|14820.11|10
1725007440000|2024-08-30 08:44:00|14900.84|14820.84|14902.57|14822.57|14902.63|14822.63|14900.72|14820.72|10
1725007450000|2024-08-30 08:44:10|14902.56|14822.56|14906.04|14826.04|14906.04|14826.04|14902.54|14822.54|10
1725007460000|2024-08-30 08:44:20|14905.79|14825.79|14908.32|14828.32|14908.32|14828.32|14905.79|14825.79|10
1725007470000|2024-08-30 08:44:30|14908.37|14828.37|14909.18|14829.18|14909.19|14829.19|14908.26|14828.26|10
1725007480000|2024-08-30 08:44:40|14908.96|14828.96|14910.7|14830.7|14910.7|14830.7|14908.96|14828.96|9
1725007490000|2024-08-30 08:44:50|14910.72|14830.72|14911.89|14831.89|14911.89|14831.89|14910.61|14830.61|10
1725007500000|2024-08-30 08:45:00|14911.92|14831.92|14912.53|14832.53|14912.62|14832.62|14911.66|14831.66|9
1725007510000|2024-08-30 08:45:10|14912.55|14832.55|14912.36|14832.36|14912.66|14832.66|14912.3|14832.3|9
1725007520000|2024-08-30 08:45:20|14912.35|14832.35|14911.7|14831.7|14912.35|14832.35|14911.7|14831.7|8
1725007530000|2024-08-30 08:45:30|14911.73|14831.73|14909.4|14829.4|14911.73|14831.73|14909.4|14829.4|10
1725007540000|2024-08-30 08:45:40|14909.36|14829.36|14907.52|14827.52|14909.36|14829.36|14907.52|14827.52|10
1725007550000|2024-08-30 08:45:50|14907.61|14827.61|14907.5|14827.5|14907.61|14827.61|14907.19|14827.19|9
1725007560000|2024-08-30 08:46:00|14907.52|14827.52|14906.84|14826.84|14907.52|14827.52|14906.84|14826.84|8
1725007570000|2024-08-30 08:46:10|14906.51|14826.51|14903.97|14823.97|14906.51|14826.51|14903.97|14823.97|10
1725007580000|2024-08-30 08:46:20|14904.03|14824.03|14902.57|14822.57|14904.03|14824.03|14902.57|14822.57|10
1725007590000|2024-08-30 08:46:30|14902.39|14822.39|14900.52|14820.52|14902.39|14822.39|14900.52|14820.52|10
1725007600000|2024-08-30 08:46:40|14900.4|14820.4|14900.66|14820.66|14900.66|14820.66|14900.19|14820.19|10
1725007610000|2024-08-30 08:46:50|14900.7|14820.7|14900.93|14820.93|14900.93|14820.93|14900.7|14820.7|5
1725007620000|2024-08-30 08:47:00|14900.98|14820.98|14900.99|14820.99|14901.15|14821.15|14900.7|14820.7|8
1725007630000|2024-08-30 08:47:10|14901.23|14821.23|14900.95|14820.95|14901.37|14821.37|14900.95|14820.95|10
1725007640000|2024-08-30 08:47:20|14900.93|14820.93|14901.63|14821.63|14901.63|14821.63|14900.91|14820.91|9
1725007650000|2024-08-30 08:47:30|14901.53|14821.53|14902.17|14822.17|14902.17|14822.17|14901.53|14821.53|10
1725007660000|2024-08-30 08:47:40|14902.27|14822.27|14904.1|14824.1|14904.1|14824.1|14902.11|14822.11|9
1725007670000|2024-08-30 08:47:50|14904.06|14824.06|14903.74|14823.74|14904.3|14824.3|14903.68|14823.68|7
1725007680000|2024-08-30 08:48:00|14903.93|14823.93|14903.81|14823.81|14904.18|14824.18|14903.61|14823.61|10
1725007690000|2024-08-30 08:48:10|14903.52|14823.52|14903.13|14823.13|14903.58|14823.58|14902.98|14822.98|7
1725007700000|2024-08-30 08:48:20|14902.89|14822.89|14902.78|14822.78|14903.01|14823.01|14902.5|14822.5|10
1725007710000|2024-08-30 08:48:30|14902.39|14822.39|14902.75|14822.75|14902.75|14822.75|14902.02|14822.02|9
1725007720000|2024-08-30 08:48:40|14902.65|14822.65|14902.53|14822.53|14902.92|14822.92|14902.53|14822.53|7
1725007730000|2024-08-30 08:48:50|14902.52|14822.52|14902.86|14822.86|14902.86|14822.86|14902.45|14822.45|10
1725007740000|2024-08-30 08:49:00|14902.91|14822.91|14902.45|14822.45|14902.91|14822.91|14902.44|14822.44|9
1725007750000|2024-08-30 08:49:10|14902.48|14822.48|14902.14|14822.14|14902.56|14822.56|14902.08|14822.08|8
1725007760000|2024-08-30 08:49:20|14902.19|14822.19|14902.65|14822.65|14902.7|14822.7|14901.97|14821.97|9
1725007770000|2024-08-30 08:49:30|14902.75|14822.75|14902.31|14822.31|14902.94|14822.94|14902.18|14822.18|6
1725007780000|2024-08-30 08:49:40|14902.46|14822.46|14903.44|14823.44|14903.44|14823.44|14902.3|14822.3|9
1725007790000|2024-08-30 08:49:50|14903.39|14823.39|14903.89|14823.89|14903.89|14823.89|14903.39|14823.39|10
1725007800000|2024-08-30 08:50:00|14903.94|14823.94|14904.22|14824.22|14904.22|14824.22|14903.83|14823.83|10
1725007810000|2024-08-30 08:50:10|14904.2|14824.2|14904.89|14824.89|14904.96|14824.96|14904.2|14824.2|9
1725007820000|2024-08-30 08:50:20|14904.85|14824.85|14904.74|14824.74|14905.26|14825.26|14904.74|14824.74|9
1725007830000|2024-08-30 08:50:30|14904.53|14824.53|14903.63|14823.63|14904.69|14824.69|14903.63|14823.63|9
1725007840000|2024-08-30 08:50:40|14903.7|14823.7|14902.51|14822.51|14904.23|14824.23|14902.51|14822.51|10
1725007850000|2024-08-30 08:50:50|14902.34|14822.34|14901.21|14821.21|14902.34|14822.34|14901.21|14821.21|10
1725007860000|2024-08-30 08:51:00|14901.17|14821.17|14902.28|14822.28|14902.28|14822.28|14901.15|14821.15|10
1725007870000|2024-08-30 08:51:10|14902.42|14822.42|14903.53|14823.53|14903.53|14823.53|14902.42|14822.42|10
1725007880000|2024-08-30 08:51:20|14904.07|14824.07|14904.74|14824.74|14904.86|14824.86|14904.07|14824.07|8
1725007890000|2024-08-30 08:51:30|14905.13|14825.13|14905.33|14825.33|14905.33|14825.33|14905.13|14825.13|2
1725007900000|2024-08-30 08:51:40|14906.13|14826.13|14905.49|14825.49|14906.15|14826.15|14905.49|14825.49|8
1725007910000|2024-08-30 08:51:50|14905.93|14825.93|14906|14826|14906.05|14826.05|14905.93|14825.93|7
1725007920000|2024-08-30 08:52:00|14905.5|14825.5|14905.78|14825.78|14905.78|14825.78|14905.12|14825.12|10
1725007930000|2024-08-30 08:52:10|14905.95|14825.95|14906.05|14826.05|14906.14|14826.14|14905.95|14825.95|9
1725007940000|2024-08-30 08:52:20|14906.23|14826.23|14906.27|14826.27|14906.32|14826.32|14906.16|14826.16|8
1725007950000|2024-08-30 08:52:30|14906.4|14826.4|14903.65|14823.65|14906.4|14826.4|14903.59|14823.59|10
1725007960000|2024-08-30 08:52:40|14903.8|14823.8|14904.07|14824.07|14904.14|14824.14|14903.8|14823.8|10
1725007970000|2024-08-30 08:52:50|14904.16|14824.16|14903.58|14823.58|14904.21|14824.21|14903.58|14823.58|8
1725007980000|2024-08-30 08:53:00|14903.63|14823.63|14904.14|14824.14|14904.14|14824.14|14903.38|14823.38|8
1725007990000|2024-08-30 08:53:10|14904.03|14824.03|14904.27|14824.27|14904.27|14824.27|14903.92|14823.92|10
1725008000000|2024-08-30 08:53:20|14904.26|14824.26|14903.27|14823.27|14904.26|14824.26|14903.24|14823.24|7
1725008010000|2024-08-30 08:53:30|14903.22|14823.22|14902.89|14822.89|14903.43|14823.43|14902.78|14822.78|9
1725008020000|2024-08-30 08:53:40|14903.38|14823.38|14905.73|14825.73|14906.44|14826.44|14903.38|14823.38|7
1725008030000|2024-08-30 08:53:50|14905.79|14825.79|14906.1|14826.1|14906.3|14826.3|14905.75|14825.75|8
1725008040000|2024-08-30 08:54:00|14906.23|14826.23|14905.94|14825.94|14906.23|14826.23|14905.87|14825.87|10
1725008050000|2024-08-30 08:54:10|14905.93|14825.93|14905.39|14825.39|14905.93|14825.93|14905.29|14825.29|9
1725008060000|2024-08-30 08:54:20|14905.38|14825.38|14906.21|14826.21|14906.21|14826.21|14905.27|14825.27|10
1725008070000|2024-08-30 08:54:30|14906.52|14826.52|14906.43|14826.43|14906.77|14826.77|14906.39|14826.39|9
1725008080000|2024-08-30 08:54:40|14905.97|14825.97|14905.16|14825.16|14906.06|14826.06|14905.16|14825.16|10
1725008090000|2024-08-30 08:54:50|14905.26|14825.26|14905.76|14825.76|14905.85|14825.85|14905.25|14825.25|8
1725008100000|2024-08-30 08:55:00|14905.81|14825.81|14906.54|14826.54|14906.62|14826.62|14905.58|14825.58|10
1725008110000|2024-08-30 08:55:10|14906.63|14826.63|14906.9|14826.9|14906.9|14826.9|14906.45|14826.45|8
1725008120000|2024-08-30 08:55:20|14906.93|14826.93|14908.61|14828.61|14908.61|14828.61|14906.93|14826.93|10
1725008130000|2024-08-30 08:55:30|14908.19|14828.19|14908.61|14828.61|14908.61|14828.61|14908.19|14828.19|9
1725008140000|2024-08-30 08:55:40|14908.92|14828.92|14911.47|14831.47|14911.47|14831.47|14908.92|14828.92|10
1725008150000|2024-08-30 08:55:50|14911.46|14831.46|14911.8|14831.8|14911.8|14831.8|14911.46|14831.46|7
1725008160000|2024-08-30 08:56:00|14912.24|14832.24|14914.32|14834.32|14914.48|14834.48|14912.24|14832.24|10
1725008170000|2024-08-30 08:56:10|14914.16|14834.16|14914.35|14834.35|14914.36|14834.36|14914.16|14834.16|10
1725008180000|2024-08-30 08:56:20|14913.86|14833.86|14913.08|14833.08|14913.86|14833.86|14912.91|14832.91|10
1725008190000|2024-08-30 08:56:30|14913.47|14833.47|14914.11|14834.11|14914.11|14834.11|14913.47|14833.47|10
1725008200000|2024-08-30 08:56:40|14914.42|14834.42|14914.96|14834.96|14914.96|14834.96|14914.35|14834.35|9
1725008210000|2024-08-30 08:56:50|14915.15|14835.15|14915.46|14835.46|14915.46|14835.46|14915.05|14835.05|9
1725008220000|2024-08-30 08:57:00|14915.71|14835.71|14915.19|14835.19|14915.8|14835.8|14915.19|14835.19|10
1725008230000|2024-08-30 08:57:10|14915.22|14835.22|14914.52|14834.52|14915.22|14835.22|14914.52|14834.52|10
1725008240000|2024-08-30 08:57:20|14914.26|14834.26|14914.38|14834.38|14914.47|14834.47|14914.26|14834.26|6
1725008250000|2024-08-30 08:57:30|14914.35|14834.35|14913.62|14833.62|14914.35|14834.35|14913.62|14833.62|7
1725008260000|2024-08-30 08:57:40|14913.72|14833.72|14912.81|14832.81|14913.91|14833.91|14912.81|14832.81|9
1725008270000|2024-08-30 08:57:50|14912.91|14832.91|14913.85|14833.85|14913.85|14833.85|14912.91|14832.91|10
1725008280000|2024-08-30 08:58:00|14914.23|14834.23|14914.24|14834.24|14914.93|14834.93|14914.23|14834.23|10
1725008290000|2024-08-30 08:58:10|14914.26|14834.26|14914.46|14834.46|14914.65|14834.65|14914.26|14834.26|10
1725008300000|2024-08-30 08:58:20|14914.33|14834.33|14914.21|14834.21|14914.33|14834.33|14913.58|14833.58|10
1725008310000|2024-08-30 08:58:30|14914.15|14834.15|14913.9|14833.9|14914.24|14834.24|14913.9|14833.9|8
1725008320000|2024-08-30 08:58:40|14914.11|14834.11|14913.89|14833.89|14914.13|14834.13|14913.78|14833.78|7
1725008330000|2024-08-30 08:58:50|14914|14834|14913.69|14833.69|14914.01|14834.01|14913.69|14833.69|8
1725008340000|2024-08-30 08:59:00|14913.76|14833.76|14915.15|14835.15|14915.18|14835.18|14913.76|14833.76|9
1725008350000|2024-08-30 08:59:10|14915.34|14835.34|14915.75|14835.75|14915.79|14835.79|14915.25|14835.25|10
1725008360000|2024-08-30 08:59:20|14915.76|14835.76|14916.32|14836.32|14916.34|14836.34|14915.76|14835.76|8
1725008370000|2024-08-30 08:59:30|14916.34|14836.34|14916.16|14836.16|14916.34|14836.34|14915.96|14835.96|9
1725008380000|2024-08-30 08:59:40|14915.78|14835.78|14916.85|14836.85|14916.85|14836.85|14915.78|14835.78|8
1725008390000|2024-08-30 08:59:50|14917.54|14837.54|14917.66|14837.66|14917.7|14837.7|14917.52|14837.52|7
1725008400000|2024-08-30 09:00:00|14918.19|14838.19|14919.82|14839.82|14920.02|14840.02|14918.19|14838.19|10
1725008410000|2024-08-30 09:00:10|14919.71|14839.71|14919.71|14839.71|14919.71|14839.71|14919.71|14839.71|1
1725008420000|2024-08-30 09:00:20|14920.13|14840.13|14919.92|14839.92|14920.23|14840.23|14919.57|14839.57|10
1725008430000|2024-08-30 09:00:30|14919.97|14839.97|14918.71|14838.71|14920.07|14840.07|14918.71|14838.71|10
1725008440000|2024-08-30 09:00:40|14918.68|14838.68|14917.79|14837.79|14918.69|14838.69|14917.79|14837.79|10
1725008450000|2024-08-30 09:00:50|14917.78|14837.78|14917.14|14837.14|14917.79|14837.79|14917.04|14837.04|7
1725008460000|2024-08-30 09:01:00|14916.73|14836.73|14916.43|14836.43|14916.73|14836.73|14916.07|14836.07|10
1725008470000|2024-08-30 09:01:10|14916.41|14836.41|14916.14|14836.14|14916.41|14836.41|14915.92|14835.92|10
1725008480000|2024-08-30 09:01:20|14916.19|14836.19|14915.19|14835.19|14916.45|14836.45|14915.18|14835.18|9
1725008490000|2024-08-30 09:01:30|14915.2|14835.2|14915.27|14835.27|14915.27|14835.27|14914.98|14834.98|7
1725008500000|2024-08-30 09:01:40|14915.15|14835.15|14914.34|14834.34|14915.15|14835.15|14914.34|14834.34|10
1725008510000|2024-08-30 09:01:50|14914.14|14834.14|14914.13|14834.13|14914.3|14834.3|14914.13|14834.13|9
1725008520000|2024-08-30 09:02:00|14914.37|14834.37|14914.62|14834.62|14914.63|14834.63|14914.1|14834.1|9
1725008530000|2024-08-30 09:02:10|14914.78|14834.78|14916.19|14836.19|14916.19|14836.19|14914.78|14834.78|10
1725008540000|2024-08-30 09:02:20|14916.31|14836.31|14914.4|14834.4|14916.6|14836.6|14914.4|14834.4|8
1725008550000|2024-08-30 09:02:30|14914.45|14834.45|14913.37|14833.37|14914.45|14834.45|14913.37|14833.37|8
1725008560000|2024-08-30 09:02:40|14913.39|14833.39|14914.24|14834.24|14914.24|14834.24|14913.31|14833.31|7
1725008570000|2024-08-30 09:02:50|14914.58|14834.58|14915.74|14835.74|14915.74|14835.74|14914.58|14834.58|7
1725008580000|2024-08-30 09:03:00|14915.78|14835.78|14916.88|14836.88|14916.99|14836.99|14915.78|14835.78|9
1725008590000|2024-08-30 09:03:10|14916.89|14836.89|14919.01|14839.01|14919.01|14839.01|14916.45|14836.45|9
1725008600000|2024-08-30 09:03:20|14919.04|14839.04|14919.58|14839.58|14919.62|14839.62|14919.04|14839.04|9
1725008610000|2024-08-30 09:03:30|14919.79|14839.79|14920.51|14840.51|14920.58|14840.58|14919.79|14839.79|9
1725008620000|2024-08-30 09:03:40|14921.05|14841.05|14922.32|14842.32|14922.34|14842.34|14921.05|14841.05|8
1725008630000|2024-08-30 09:03:50|14922.37|14842.37|14922.28|14842.28|14922.52|14842.52|14922.28|14842.28|8
1725008640000|2024-08-30 09:04:00|14922.45|14842.45|14922.67|14842.67|14922.83|14842.83|14922.45|14842.45|10
1725008650000|2024-08-30 09:04:10|14922.81|14842.81|14922.39|14842.39|14922.81|14842.81|14922.39|14842.39|9
1725008660000|2024-08-30 09:04:20|14922.49|14842.49|14922.99|14842.99|14922.99|14842.99|14922.49|14842.49|7
1725008670000|2024-08-30 09:04:30|14923.08|14843.08|14922.62|14842.62|14923.09|14843.09|14922.5|14842.5|10
1725008680000|2024-08-30 09:04:40|14922.61|14842.61|14923.73|14843.73|14923.73|14843.73|14922.61|14842.61|8
1725008690000|2024-08-30 09:04:50|14923.82|14843.82|14924.18|14844.18|14924.38|14844.38|14923.82|14843.82|10
1725008700000|2024-08-30 09:05:00|14924.36|14844.36|14925.08|14845.08|14925.17|14845.17|14924.36|14844.36|8
1725008710000|2024-08-30 09:05:10|14924.88|14844.88|14924.13|14844.13|14924.88|14844.88|14923.96|14843.96|10
1725008720000|2024-08-30 09:05:20|14924.11|14844.11|14922.06|14842.06|14924.11|14844.11|14922.06|14842.06|10
1725008730000|2024-08-30 09:05:30|14921.95|14841.95|14921.46|14841.46|14921.95|14841.95|14921.46|14841.46|8
1725008740000|2024-08-30 09:05:40|14921.16|14841.16|14919.95|14839.95|14921.28|14841.28|14919.95|14839.95|9
1725008750000|2024-08-30 09:05:50|14920.07|14840.07|14918.27|14838.27|14920.16|14840.16|14918.27|14838.27|10
1725008760000|2024-08-30 09:06:00|14917.97|14837.97|14916.15|14836.15|14917.97|14837.97|14916.15|14836.15|10
1725008770000|2024-08-30 09:06:10|14916.07|14836.07|14914.78|14834.78|14916.18|14836.18|14914.78|14834.78|8
1725008780000|2024-08-30 09:06:20|14913.75|14833.75|14913.35|14833.35|14913.75|14833.75|14912.66|14832.66|10
1725008790000|2024-08-30 09:06:30|14913.3|14833.3|14914.21|14834.21|14914.21|14834.21|14913.3|14833.3|10
1725008800000|2024-08-30 09:06:40|14914.22|14834.22|14912.36|14832.36|14914.24|14834.24|14912.36|14832.36|9
1725008810000|2024-08-30 09:06:50|14912.3|14832.3|14911.79|14831.79|14912.3|14832.3|14911.78|14831.78|8
1725008820000|2024-08-30 09:07:00|14911.78|14831.78|14910.76|14830.76|14911.78|14831.78|14910.68|14830.68|8
1725008830000|2024-08-30 09:07:10|14910.69|14830.69|14910.88|14830.88|14910.89|14830.89|14910.22|14830.22|9
1725008840000|2024-08-30 09:07:20|14911.3|14831.3|14911.39|14831.39|14912.1|14832.1|14911.3|14831.3|9
1725008850000|2024-08-30 09:07:30|14911.89|14831.89|14912.94|14832.94|14912.94|14832.94|14911.89|14831.89|9
1725008860000|2024-08-30 09:07:40|14912.9|14832.9|14913.2|14833.2|14913.2|14833.2|14912.87|14832.87|10
1725008870000|2024-08-30 09:07:50|14913.1|14833.1|14913.37|14833.37|14913.39|14833.39|14913.1|14833.1|8
1725008880000|2024-08-30 09:08:00|14913.38|14833.38|14913.6|14833.6|14913.6|14833.6|14913.38|14833.38|7
1725008890000|2024-08-30 09:08:10|14913.5|14833.5|14913.83|14833.83|14913.9|14833.9|14913.5|14833.5|9
1725008900000|2024-08-30 09:08:20|14913.81|14833.81|14913.9|14833.9|14914.38|14834.38|14913.81|14833.81|9
1725008910000|2024-08-30 09:08:30|14913.89|14833.89|14914.88|14834.88|14914.88|14834.88|14913.89|14833.89|9
1725008920000|2024-08-30 09:08:40|14914.95|14834.95|14917.42|14837.42|14917.42|14837.42|14914.95|14834.95|10
1725008930000|2024-08-30 09:08:50|14917.84|14837.84|14921.81|14841.81|14921.81|14841.81|14917.84|14837.84|10
1725008940000|2024-08-30 09:09:00|14922.38|14842.38|14923.08|14843.08|14923.4|14843.4|14922.38|14842.38|9
1725008950000|2024-08-30 09:09:10|14923.83|14843.83|14924.46|14844.46|14924.46|14844.46|14923.49|14843.49|8
1725008960000|2024-08-30 09:09:20|14924.47|14844.47|14924.29|14844.29|14924.49|14844.49|14924.27|14844.27|7
1725008970000|2024-08-30 09:09:30|14924.5|14844.5|14924.71|14844.71|14924.71|14844.71|14924.49|14844.49|9
1725008980000|2024-08-30 09:09:40|14924.75|14844.75|14925.04|14845.04|14925.04|14845.04|14924.58|14844.58|9
1725008990000|2024-08-30 09:09:50|14925.31|14845.31|14926.49|14846.49|14926.49|14846.49|14925.31|14845.31|10
1725009000000|2024-08-30 09:10:00|14926.37|14846.37|14925.98|14845.98|14926.65|14846.65|14925.98|14845.98|10
1725009010000|2024-08-30 09:10:10|14925.66|14845.66|14925.14|14845.14|14925.66|14845.66|14925.14|14845.14|9
1725009020000|2024-08-30 09:10:20|14925.19|14845.19|14925.15|14845.15|14925.75|14845.75|14925.06|14845.06|10
1725009030000|2024-08-30 09:10:30|14925.3|14845.3|14924.93|14844.93|14925.3|14845.3|14924.93|14844.93|9
1725009040000|2024-08-30 09:10:40|14925.06|14845.06|14923.58|14843.58|14925.06|14845.06|14923.32|14843.32|9
1725009050000|2024-08-30 09:10:50|14923.11|14843.11|14924.81|14844.81|14924.81|14844.81|14922.32|14842.32|10
1725009060000|2024-08-30 09:11:00|14925.29|14845.29|14931.64|14851.64|14931.64|14851.64|14924.77|14844.77|10
1725009070000|2024-08-30 09:11:10|14932.3|14852.3|14933.72|14853.72|14933.72|14853.72|14932.3|14852.3|10
1725009080000|2024-08-30 09:11:20|14933.82|14853.82|14933.58|14853.58|14934.61|14854.61|14933.56|14853.56|10
1725009090000|2024-08-30 09:11:30|14933.6|14853.6|14934.34|14854.34|14934.34|14854.34|14933.39|14853.39|10
1725009100000|2024-08-30 09:11:40|14934.3|14854.3|14933.08|14853.08|14934.3|14854.3|14932.91|14852.91|9
1725009110000|2024-08-30 09:11:50|14933.01|14853.01|14932.81|14852.81|14933.37|14853.37|14932.81|14852.81|10
1725009120000|2024-08-30 09:12:00|14932.82|14852.82|14934.06|14854.06|14934.06|14854.06|14932.82|14852.82|9
1725009130000|2024-08-30 09:12:10|14934.2|14854.2|14934.46|14854.46|14934.46|14854.46|14934.04|14854.04|10
1725009140000|2024-08-30 09:12:20|14934.09|14854.09|14935.68|14855.68|14935.68|14855.68|14933.2|14853.2|10
1725009150000|2024-08-30 09:12:30|14935.89|14855.89|14938.15|14858.15|14938.31|14858.31|14935.89|14855.89|9
1725009160000|2024-08-30 09:12:40|14938.17|14858.17|14938.01|14858.01|14938.32|14858.32|14937.97|14857.97|9
1725009170000|2024-08-30 09:12:50|14937.92|14857.92|14937.81|14857.81|14938.1|14858.1|14937.73|14857.73|10
1725009180000|2024-08-30 09:13:00|14937.72|14857.72|14938.01|14858.01|14938.42|14858.42|14937.72|14857.72|10
1725009190000|2024-08-30 09:13:10|14937.97|14857.97|14939.31|14859.31|14939.31|14859.31|14937.9|14857.9|8
1725009200000|2024-08-30 09:13:20|14939.15|14859.15|14940.91|14860.91|14940.91|14860.91|14939.15|14859.15|10
1725009210000|2024-08-30 09:13:30|14941.12|14861.12|14942.33|14862.33|14942.61|14862.61|14941.1|14861.1|10
1725009220000|2024-08-30 09:13:40|14942.25|14862.25|14942.37|14862.37|14942.37|14862.37|14941.79|14861.79|10
1725009230000|2024-08-30 09:13:50|14942.53|14862.53|14944.98|14864.98|14944.98|14864.98|14942.53|14862.53|10
1725009240000|2024-08-30 09:14:00|14945.16|14865.16|14945.78|14865.78|14945.93|14865.93|14945.16|14865.16|10
1725009250000|2024-08-30 09:14:10|14946.13|14866.13|14945.62|14865.62|14946.46|14866.46|14945.62|14865.62|9
1725009260000|2024-08-30 09:14:20|14945.58|14865.58|14946.79|14866.79|14946.8|14866.8|14945.43|14865.43|10
1725009270000|2024-08-30 09:14:30|14946.88|14866.88|14945.51|14865.51|14946.88|14866.88|14945.46|14865.46|9
1725009280000|2024-08-30 09:14:40|14945.29|14865.29|14945.31|14865.31|14945.31|14865.31|14944.35|14864.35|10
1725009290000|2024-08-30 09:14:50|14945.42|14865.42|14945.99|14865.99|14945.99|14865.99|14944.8|14864.8|10
1725009300000|2024-08-30 09:15:00|14946.25|14866.25|14945.68|14865.68|14946.37|14866.37|14945.68|14865.68|9
1725009310000|2024-08-30 09:15:10|14945.46|14865.46|14942.15|14862.15|14945.46|14865.46|14942.15|14862.15|10
1725009320000|2024-08-30 09:15:20|14942.2|14862.2|14941.31|14861.31|14942.2|14862.2|14941.31|14861.31|10
1725009330000|2024-08-30 09:15:30|14941.41|14861.41|14940.17|14860.17|14941.41|14861.41|14939.99|14859.99|10
1725009340000|2024-08-30 09:15:40|14940.44|14860.44|14942.76|14862.76|14942.76|14862.76|14940.44|14860.44|10
1725009350000|2024-08-30 09:15:50|14943.05|14863.05|14943.94|14863.94|14943.94|14863.94|14943.05|14863.05|10
1725009360000|2024-08-30 09:16:00|14944.09|14864.09|14943.93|14863.93|14944.25|14864.25|14943.88|14863.88|8
1725009370000|2024-08-30 09:16:10|14944.06|14864.06|14941.83|14861.83|14944.06|14864.06|14941.83|14861.83|10
1725009380000|2024-08-30 09:16:20|14941.17|14861.17|14940.14|14860.14|14941.17|14861.17|14940.14|14860.14|8
1725009390000|2024-08-30 09:16:30|14940.05|14860.05|14940.14|14860.14|14940.14|14860.14|14939.97|14859.97|9
1725009400000|2024-08-30 09:16:40|14940.15|14860.15|14940.34|14860.34|14940.34|14860.34|14939.98|14859.98|7
1725009410000|2024-08-30 09:16:50|14940.21|14860.21|14940.73|14860.73|14940.73|14860.73|14940.06|14860.06|8
1725009420000|2024-08-30 09:17:00|14940.76|14860.76|14941.91|14861.91|14942|14862|14940.76|14860.76|9
1725009430000|2024-08-30 09:17:10|14941.93|14861.93|14941.19|14861.19|14941.93|14861.93|14941.19|14861.19|10
1725009440000|2024-08-30 09:17:20|14940.54|14860.54|14941.14|14861.14|14941.14|14861.14|14940.44|14860.44|10
1725009450000|2024-08-30 09:17:30|14941.18|14861.18|14941.13|14861.13|14941.21|14861.21|14941.1|14861.1|6
1725009460000|2024-08-30 09:17:40|14941.05|14861.05|14939.92|14859.92|14941.05|14861.05|14939.79|14859.79|9
1725009470000|2024-08-30 09:17:50|14940.07|14860.07|14939.69|14859.69|14940.07|14860.07|14939.44|14859.44|9
1725009480000|2024-08-30 09:18:00|14939.68|14859.68|14939.31|14859.31|14939.7|14859.7|14939.31|14859.31|8
1725009490000|2024-08-30 09:18:10|14939.3|14859.3|14938.53|14858.53|14939.31|14859.31|14938.49|14858.49|8
1725009500000|2024-08-30 09:18:20|14938.64|14858.64|14938.13|14858.13|14938.64|14858.64|14938.13|14858.13|7
1725009510000|2024-08-30 09:18:30|14937.99|14857.99|14937.22|14857.22|14937.99|14857.99|14937.22|14857.22|7
1725009520000|2024-08-30 09:18:40|14936.73|14856.73|14936.14|14856.14|14936.83|14856.83|14936.14|14856.14|8
1725009530000|2024-08-30 09:18:50|14936.12|14856.12|14935.47|14855.47|14936.12|14856.12|14935.35|14855.35|9
1725009540000|2024-08-30 09:19:00|14935.4|14855.4|14935.07|14855.07|14935.61|14855.61|14935.06|14855.06|10
1725009550000|2024-08-30 09:19:10|14934.97|14854.97|14937.71|14857.71|14937.71|14857.71|14934.93|14854.93|8
1725009560000|2024-08-30 09:19:20|14938.09|14858.09|14937.48|14857.48|14938.45|14858.45|14937.48|14857.48|10
1725009570000|2024-08-30 09:19:30|14937.24|14857.24|14935.64|14855.64|14937.26|14857.26|14935.64|14855.64|10
1725009580000|2024-08-30 09:19:40|14935.59|14855.59|14935.59|14855.59|14935.59|14855.59|14935.05|14855.05|10
1725009590000|2024-08-30 09:19:50|14935.39|14855.39|14934.57|14854.57|14935.39|14855.39|14934.57|14854.57|9
1725009600000|2024-08-30 09:20:00|14934.48|14854.48|14933.6|14853.6|14934.48|14854.48|14933.6|14853.6|10
1725009610000|2024-08-30 09:20:10|14933.06|14853.06|14932.65|14852.65|14933.3|14853.3|14932.65|14852.65|10
1725009620000|2024-08-30 09:20:20|14932.92|14852.92|14931.92|14851.92|14932.93|14852.93|14931.92|14851.92|9
1725009630000|2024-08-30 09:20:30|14931.49|14851.49|14930.94|14850.94|14931.51|14851.51|14930.94|14850.94|8
1725009640000|2024-08-30 09:20:40|14927.44|14847.44|14928.45|14848.45|14928.49|14848.49|14927.44|14847.44|9
1725009650000|2024-08-30 09:20:50|14928.37|14848.37|14929.05|14849.05|14929.07|14849.07|14928.31|14848.31|10
1725009660000|2024-08-30 09:21:00|14928.43|14848.43|14929.17|14849.17|14929.23|14849.23|14928.26|14848.26|10
1725009670000|2024-08-30 09:21:10|14929.21|14849.21|14928.81|14848.81|14929.21|14849.21|14928.81|14848.81|10
1725009680000|2024-08-30 09:21:20|14928.8|14848.8|14928.95|14848.95|14928.95|14848.95|14928.48|14848.48|10
1725009690000|2024-08-30 09:21:30|14929.3|14849.3|14927.94|14847.94|14929.3|14849.3|14927.94|14847.94|8
1725009700000|2024-08-30 09:21:40|14927.87|14847.87|14928.42|14848.42|14928.43|14848.43|14927.87|14847.87|8
1725009710000|2024-08-30 09:21:50|14928.4|14848.4|14928.38|14848.38|14928.8|14848.8|14928.38|14848.38|10
1725009720000|2024-08-30 09:22:00|14928.32|14848.32|14929.29|14849.29|14929.29|14849.29|14928.32|14848.32|8
1725009730000|2024-08-30 09:22:10|14929.63|14849.63|14930.92|14850.92|14930.92|14850.92|14929.63|14849.63|10
1725009740000|2024-08-30 09:22:20|14931.17|14851.17|14931.95|14851.95|14931.95|14851.95|14931.17|14851.17|10
1725009750000|2024-08-30 09:22:30|14932.02|14852.02|14930.91|14850.91|14932.02|14852.02|14930.91|14850.91|10
1725009760000|2024-08-30 09:22:40|14930.57|14850.57|14930.24|14850.24|14930.57|14850.57|14930.13|14850.13|8
1725009770000|2024-08-30 09:22:50|14930.14|14850.14|14930.24|14850.24|14930.3|14850.3|14929.92|14849.92|8
1725009780000|2024-08-30 09:23:00|14930.22|14850.22|14931.23|14851.23|14931.23|14851.23|14930.21|14850.21|9
1725009790000|2024-08-30 09:23:10|14931.12|14851.12|14930.84|14850.84|14931.12|14851.12|14930.84|14850.84|6
1725009800000|2024-08-30 09:23:20|14931.39|14851.39|14930.9|14850.9|14931.39|14851.39|14930.9|14850.9|9
1725009810000|2024-08-30 09:23:30|14931.05|14851.05|14931.8|14851.8|14931.88|14851.88|14930.97|14850.97|8
1725009820000|2024-08-30 09:23:40|14932.14|14852.14|14936.57|14856.57|14936.57|14856.57|14931.46|14851.46|9
1725009830000|2024-08-30 09:23:50|14937.03|14857.03|14937.95|14857.95|14937.99|14857.99|14937.03|14857.03|9
1725009840000|2024-08-30 09:24:00|14938.75|14858.75|14938.77|14858.77|14938.77|14858.77|14938.27|14858.27|9
1725009850000|2024-08-30 09:24:10|14938.6|14858.6|14938.65|14858.65|14938.92|14858.92|14938.46|14858.46|10
1725009860000|2024-08-30 09:24:20|14938.67|14858.67|14939.51|14859.51|14939.51|14859.51|14938.61|14858.61|10
1725009870000|2024-08-30 09:24:30|14939.64|14859.64|14940.23|14860.23|14940.32|14860.32|14939.64|14859.64|8
1725009880000|2024-08-30 09:24:40|14940.25|14860.25|14941.73|14861.73|14941.73|14861.73|14940.25|14860.25|7
1725009890000|2024-08-30 09:24:50|14942.11|14862.11|14942.18|14862.18|14942.37|14862.37|14942.11|14862.11|8
1725009900000|2024-08-30 09:25:00|14942.42|14862.42|14941.97|14861.97|14942.42|14862.42|14941.95|14861.95|9
1725009910000|2024-08-30 09:25:10|14941.87|14861.87|14941.09|14861.09|14941.91|14861.91|14941.09|14861.09|8
1725009920000|2024-08-30 09:25:20|14940.92|14860.92|14939.71|14859.71|14940.92|14860.92|14939.53|14859.53|9
1725009930000|2024-08-30 09:25:30|14940.04|14860.04|14939.8|14859.8|14940.04|14860.04|14939.75|14859.75|9
1725009940000|2024-08-30 09:25:40|14939.7|14859.7|14940.18|14860.18|14942.38|14862.38|14939.7|14859.7|10
1725009950000|2024-08-30 09:25:50|14940.15|14860.15|14939.09|14859.09|14940.15|14860.15|14938.91|14858.91|10
1725009960000|2024-08-30 09:26:00|14938.97|14858.97|14939.91|14859.91|14939.91|14859.91|14938.97|14858.97|9
1725009970000|2024-08-30 09:26:10|14939.95|14859.95|14940.64|14860.64|14940.64|14860.64|14939.95|14859.95|8
1725009980000|2024-08-30 09:26:20|14941.47|14861.47|14944.39|14864.39|14944.39|14864.39|14941.47|14861.47|10
1725009990000|2024-08-30 09:26:30|14944.52|14864.52|14946.7|14866.7|14946.7|14866.7|14944.52|14864.52|9
1725010000000|2024-08-30 09:26:40|14946.6|14866.6|14947.05|14867.05|14947.05|14867.05|14946.6|14866.6|9
1725010010000|2024-08-30 09:26:50|14947.09|14867.09|14947.08|14867.08|14947.42|14867.42|14946.99|14866.99|10
1725010020000|2024-08-30 09:27:00|14947.16|14867.16|14949.35|14869.35|14949.35|14869.35|14947.16|14867.16|10
1725010030000|2024-08-30 09:27:10|14949.45|14869.45|14950.33|14870.33|14950.39|14870.39|14949.34|14869.34|9
1725010040000|2024-08-30 09:27:20|14950.66|14870.66|14953.77|14873.77|14953.77|14873.77|14950.66|14870.66|10
1725010050000|2024-08-30 09:27:30|14954.18|14874.18|14955.62|14875.62|14955.86|14875.86|14954.01|14874.01|10
1725010060000|2024-08-30 09:27:40|14955.63|14875.63|14955.66|14875.66|14956.05|14876.05|14955.23|14875.23|10
1725010070000|2024-08-30 09:27:50|14955.41|14875.41|14954.26|14874.26|14955.41|14875.41|14954.06|14874.06|10
1725010080000|2024-08-30 09:28:00|14954.32|14874.32|14955.25|14875.25|14955.25|14875.25|14954.02|14874.02|10
1725010090000|2024-08-30 09:28:10|14955.28|14875.28|14956|14876|14956.02|14876.02|14955.28|14875.28|9
1725010100000|2024-08-30 09:28:20|14955.77|14875.77|14955.82|14875.82|14955.82|14875.82|14955.74|14875.74|9
1725010110000|2024-08-30 09:28:30|14955.75|14875.75|14954.64|14874.64|14955.75|14875.75|14954.56|14874.56|10
1725010120000|2024-08-30 09:28:40|14954.8|14874.8|14952.39|14872.39|14954.8|14874.8|14952.39|14872.39|10
1725010130000|2024-08-30 09:28:50|14952.28|14872.28|14951.57|14871.57|14952.28|14872.28|14951.5|14871.5|9
1725010140000|2024-08-30 09:29:00|14959.1|14879.1|14958.17|14878.17|14959.25|14879.25|14958.17|14878.17|9
1725010150000|2024-08-30 09:29:10|14957.85|14877.85|14957|14877|14957.85|14877.85|14957|14877|10
1725010160000|2024-08-30 09:29:20|14956.84|14876.84|14953.4|14873.4|14956.84|14876.84|14953.4|14873.4|9
1725010170000|2024-08-30 09:29:30|14953.21|14873.21|14953.51|14873.51|14953.62|14873.62|14953.21|14873.21|10
1725010180000|2024-08-30 09:29:40|14953.31|14873.31|14951.23|14871.23|14953.31|14873.31|14951.23|14871.23|9
1725010190000|2024-08-30 09:29:50|14950.53|14870.53|14948.27|14868.27|14950.53|14870.53|14948.27|14868.27|10
1725010200000|2024-08-30 09:30:00|14948.36|14868.36|14941.33|14861.33|14948.79|14868.79|14941.33|14861.33|10
1725010210000|2024-08-30 09:30:10|14940.41|14860.41|14937.97|14857.97|14940.41|14860.41|14937.97|14857.97|10
1725010220000|2024-08-30 09:30:20|14937.89|14857.89|14937.69|14857.69|14938.48|14858.48|14936.82|14856.82|10
1725010230000|2024-08-30 09:30:30|14937.79|14857.79|14938.59|14858.59|14938.59|14858.59|14937.5|14857.5|9
1725010240000|2024-08-30 09:30:40|14938.66|14858.66|14939.21|14859.21|14939.37|14859.37|14938.66|14858.66|10
1725010250000|2024-08-30 09:30:50|14939.35|14859.35|14939.25|14859.25|14939.72|14859.72|14939.13|14859.13|10
1725010260000|2024-08-30 09:31:00|14939.33|14859.33|14940.17|14860.17|14940.17|14860.17|14939.33|14859.33|9
1725010270000|2024-08-30 09:31:10|14940.82|14860.82|14941.67|14861.67|14941.92|14861.92|14940.82|14860.82|10
1725010280000|2024-08-30 09:31:20|14941.7|14861.7|14941.64|14861.64|14941.72|14861.72|14941.55|14861.55|8
1725010290000|2024-08-30 09:31:30|14941.71|14861.71|14940.32|14860.32|14941.71|14861.71|14940.24|14860.24|9
1725010300000|2024-08-30 09:31:40|14940.23|14860.23|14939.44|14859.44|14940.23|14860.23|14939.44|14859.44|10
1725010310000|2024-08-30 09:31:50|14939.38|14859.38|14938.91|14858.91|14939.38|14859.38|14938.67|14858.67|9
1725010320000|2024-08-30 09:32:00|14938.77|14858.77|14937.27|14857.27|14938.77|14858.77|14937.27|14857.27|10
1725010330000|2024-08-30 09:32:10|14936.99|14856.99|14937.06|14857.06|14937.06|14857.06|14936.66|14856.66|10
1725010340000|2024-08-30 09:32:20|14937.05|14857.05|14939.11|14859.11|14939.11|14859.11|14937.05|14857.05|10
1725010350000|2024-08-30 09:32:30|14939.26|14859.26|14938.72|14858.72|14939.26|14859.26|14938.18|14858.18|10
1725010360000|2024-08-30 09:32:40|14938.54|14858.54|14937.18|14857.18|14938.54|14858.54|14937.18|14857.18|10
1725010370000|2024-08-30 09:32:50|14936.98|14856.98|14932.47|14852.47|14936.98|14856.98|14932.47|14852.47|9
1725010380000|2024-08-30 09:33:00|14932.4|14852.4|14931.3|14851.3|14932.4|14852.4|14931.3|14851.3|10
1725010390000|2024-08-30 09:33:10|14930.78|14850.78|14928.29|14848.29|14930.78|14850.78|14928.27|14848.27|10
1725010400000|2024-08-30 09:33:20|14927.73|14847.73|14927.63|14847.63|14927.73|14847.73|14927.06|14847.06|9
1725010410000|2024-08-30 09:33:30|14927.17|14847.17|14927.47|14847.47|14927.51|14847.51|14927.05|14847.05|7
1725010420000|2024-08-30 09:33:40|14927.46|14847.46|14926.71|14846.71|14927.64|14847.64|14926.71|14846.71|9
1725010430000|2024-08-30 09:33:50|14926.55|14846.55|14925.86|14845.86|14926.55|14846.55|14925.86|14845.86|9
1725010440000|2024-08-30 09:34:00|14925.87|14845.87|14924.11|14844.11|14925.87|14845.87|14924.09|14844.09|10
1725010450000|2024-08-30 09:34:10|14924.1|14844.1|14925.58|14845.58|14925.58|14845.58|14924.1|14844.1|10
1725010460000|2024-08-30 09:34:20|14925.66|14845.66|14923.86|14843.86|14925.66|14845.66|14923.38|14843.38|9
1725010470000|2024-08-30 09:34:30|14924.63|14844.63|14925.08|14845.08|14925.23|14845.23|14924.63|14844.63|10
1725010480000|2024-08-30 09:34:40|14924.74|14844.74|14924.58|14844.58|14924.84|14844.84|14924.58|14844.58|8
1725010490000|2024-08-30 09:34:50|14924.03|14844.03|14923.75|14843.75|14924.03|14844.03|14923.74|14843.74|10
1725010500000|2024-08-30 09:35:00|14923.53|14843.53|14922.94|14842.94|14923.72|14843.72|14922.94|14842.94|10
1725010510000|2024-08-30 09:35:10|14922.88|14842.88|14923.15|14843.15|14923.15|14843.15|14922.86|14842.86|7
1725010520000|2024-08-30 09:35:20|14922.75|14842.75|14921.86|14841.86|14922.75|14842.75|14921.82|14841.82|10
1725010530000|2024-08-30 09:35:30|14921.87|14841.87|14921.86|14841.86|14921.88|14841.88|14921.79|14841.79|7
1725010540000|2024-08-30 09:35:40|14921.88|14841.88|14922.41|14842.41|14922.52|14842.52|14921.76|14841.76|9
1725010550000|2024-08-30 09:35:50|14922.62|14842.62|14925.21|14845.21|14925.21|14845.21|14922.62|14842.62|10
1725010560000|2024-08-30 09:36:00|14925.15|14845.15|14927.18|14847.18|14927.31|14847.31|14925.15|14845.15|10
1725010570000|2024-08-30 09:36:10|14927.54|14847.54|14928.27|14848.27|14928.28|14848.28|14927.44|14847.44|10
1725010580000|2024-08-30 09:36:20|14928.61|14848.61|14929.13|14849.13|14929.13|14849.13|14928.58|14848.58|9
1725010590000|2024-08-30 09:36:30|14929.22|14849.22|14928.71|14848.71|14929.41|14849.41|14928.71|14848.71|10
1725010600000|2024-08-30 09:36:40|14929.1|14849.1|14928.47|14848.47|14929.33|14849.33|14928.47|14848.47|10
1725010610000|2024-08-30 09:36:50|14928.12|14848.12|14929.46|14849.46|14929.46|14849.46|14928.12|14848.12|10
1725010620000|2024-08-30 09:37:00|14929.4|14849.4|14928.21|14848.21|14929.4|14849.4|14928.2|14848.2|8
1725010630000|2024-08-30 09:37:10|14928.17|14848.17|14928.26|14848.26|14934.65|14854.65|14928.04|14848.04|9
1725010640000|2024-08-30 09:37:20|14928.24|14848.24|14926.45|14846.45|14928.6|14848.6|14926.45|14846.45|10
1725010650000|2024-08-30 09:37:30|14926.32|14846.32|14926|14846|14926.4|14846.4|14925.3|14845.3|9
1725010660000|2024-08-30 09:37:40|14925.98|14845.98|14925.89|14845.89|14926.02|14846.02|14925.7|14845.7|9
1725010670000|2024-08-30 09:37:50|14925.87|14845.87|14926.97|14846.97|14926.97|14846.97|14925.87|14845.87|10
1725010680000|2024-08-30 09:38:00|14927.09|14847.09|14924.32|14844.32|14927.74|14847.74|14923.54|14843.54|10
1725010690000|2024-08-30 09:38:10|14924.59|14844.59|14924.76|14844.76|14924.95|14844.95|14924.59|14844.59|10
1725010700000|2024-08-30 09:38:20|14925.21|14845.21|14925.43|14845.43|14925.89|14845.89|14924.87|14844.87|10
1725010710000|2024-08-30 09:38:30|14925.71|14845.71|14924.28|14844.28|14925.71|14845.71|14924.28|14844.28|10
1725010720000|2024-08-30 09:38:40|14924.13|14844.13|14925.89|14845.89|14925.89|14845.89|14924.13|14844.13|10
1725010730000|2024-08-30 09:38:50|14925.79|14845.79|14926.68|14846.68|14926.85|14846.85|14925.79|14845.79|9
1725010740000|2024-08-30 09:39:00|14926.78|14846.78|14926.48|14846.48|14926.91|14846.91|14926.48|14846.48|8
1725010750000|2024-08-30 09:39:10|14926.44|14846.44|14926.83|14846.83|14926.83|14846.83|14926.38|14846.38|9
1725010760000|2024-08-30 09:39:20|14927.25|14847.25|14927.23|14847.23|14927.34|14847.34|14927|14847|10
1725010770000|2024-08-30 09:39:30|14927.41|14847.41|14928.03|14848.03|14928.03|14848.03|14927.33|14847.33|10
1725010780000|2024-08-30 09:39:40|14928.25|14848.25|14929.89|14849.89|14929.89|14849.89|14928.25|14848.25|10
1725010790000|2024-08-30 09:39:50|14929.77|14849.77|14930.03|14850.03|14930.51|14850.51|14929.77|14849.77|10
1725010800000|2024-08-30 09:40:00|14930.01|14850.01|14930.89|14850.89|14930.89|14850.89|14930.01|14850.01|7
1725010810000|2024-08-30 09:40:10|14932.96|14852.96|14939.36|14859.36|14939.36|14859.36|14932.96|14852.96|10
1725010820000|2024-08-30 09:40:20|14939.59|14859.59|14940.7|14860.7|14940.76|14860.76|14939.59|14859.59|10
1725010830000|2024-08-30 09:40:30|14940.22|14860.22|14942.46|14862.46|14942.83|14862.83|14939.97|14859.97|10
1725010840000|2024-08-30 09:40:40|14944.1|14864.1|14945.16|14865.16|14945.16|14865.16|14944.1|14864.1|10
1725010850000|2024-08-30 09:40:50|14945.14|14865.14|14945.92|14865.92|14945.94|14865.94|14945.14|14865.14|10
1725010860000|2024-08-30 09:41:00|14945.82|14865.82|14946.11|14866.11|14946.11|14866.11|14945.53|14865.53|8
1725010870000|2024-08-30 09:41:10|14946.23|14866.23|14946.32|14866.32|14946.64|14866.64|14946.16|14866.16|9
1725010880000|2024-08-30 09:41:20|14946.12|14866.12|14945.43|14865.43|14946.12|14866.12|14945.35|14865.35|10
1725010890000|2024-08-30 09:41:30|14945.07|14865.07|14944.3|14864.3|14945.07|14865.07|14944.29|14864.29|9
1725010900000|2024-08-30 09:41:40|14944.27|14864.27|14943.93|14863.93|14944.27|14864.27|14943.68|14863.68|8
1725010910000|2024-08-30 09:41:50|14944.11|14864.11|14944.05|14864.05|14944.36|14864.36|14944.05|14864.05|10
1725010920000|2024-08-30 09:42:00|14944.06|14864.06|14945.08|14865.08|14945.14|14865.14|14944.06|14864.06|10
1725010930000|2024-08-30 09:42:10|14945.56|14865.56|14947.27|14867.27|14947.46|14867.46|14945.48|14865.48|10
1725010940000|2024-08-30 09:42:20|14947.63|14867.63|14948.87|14868.87|14948.89|14868.89|14947.63|14867.63|10
1725010950000|2024-08-30 09:42:30|14949.22|14869.22|14949.72|14869.72|14949.92|14869.92|14949.22|14869.22|10
1725010960000|2024-08-30 09:42:40|14949.68|14869.68|14949.49|14869.49|14949.68|14869.68|14949.49|14869.49|9
1725010970000|2024-08-30 09:42:50|14949.04|14869.04|14949.02|14869.02|14949.32|14869.32|14948.94|14868.94|8
1725010980000|2024-08-30 09:43:00|14949.04|14869.04|14949.37|14869.37|14949.37|14869.37|14948.75|14868.75|6
1725010990000|2024-08-30 09:43:10|14949.36|14869.36|14948.82|14868.82|14949.47|14869.47|14948.55|14868.55|10
1725011000000|2024-08-30 09:43:20|14948.9|14868.9|14949.44|14869.44|14949.53|14869.53|14948.9|14868.9|8
1725011010000|2024-08-30 09:43:30|14949.32|14869.32|14950.39|14870.39|14950.54|14870.54|14949.32|14869.32|10
1725011020000|2024-08-30 09:43:40|14950.4|14870.4|14951.15|14871.15|14951.15|14871.15|14950.26|14870.26|7
1725011030000|2024-08-30 09:43:50|14951.18|14871.18|14950.99|14870.99|14951.19|14871.19|14950.99|14870.99|9
1725011040000|2024-08-30 09:44:00|14951.11|14871.11|14951.62|14871.62|14951.64|14871.64|14951.11|14871.11|7
1725011050000|2024-08-30 09:44:10|14951.52|14871.52|14951.09|14871.09|14951.57|14871.57|14951.09|14871.09|10
1725011060000|2024-08-30 09:44:20|14951.05|14871.05|14949.54|14869.54|14951.05|14871.05|14949.36|14869.36|9
1725011070000|2024-08-30 09:44:30|14949.51|14869.51|14949.44|14869.44|14949.51|14869.51|14949.1|14869.1|8
1725011080000|2024-08-30 09:44:40|14949.61|14869.61|14950.05|14870.05|14950.05|14870.05|14949.61|14869.61|10
1725011090000|2024-08-30 09:44:50|14950.27|14870.27|14950.19|14870.19|14950.29|14870.29|14950.16|14870.16|8
1725011100000|2024-08-30 09:45:00|14949.59|14869.59|14949.95|14869.95|14949.96|14869.96|14949.53|14869.53|6
1725011110000|2024-08-30 09:45:10|14950.33|14870.33|14952.17|14872.17|14952.17|14872.17|14950|14870|8
1725011120000|2024-08-30 09:45:20|14952.12|14872.12|14951.27|14871.27|14952.12|14872.12|14951.07|14871.07|10
1725011130000|2024-08-30 09:45:30|14951.07|14871.07|14953.81|14873.81|14953.81|14873.81|14951.07|14871.07|9
1725011140000|2024-08-30 09:45:40|14953.87|14873.87|14953.6|14873.6|14954.2|14874.2|14953.6|14873.6|10
1725011150000|2024-08-30 09:45:50|14953.53|14873.53|14953.22|14873.22|14953.65|14873.65|14953|14873|10
1725011160000|2024-08-30 09:46:00|14953.21|14873.21|14952.74|14872.74|14953.21|14873.21|14952.74|14872.74|9
1725011170000|2024-08-30 09:46:10|14952.62|14872.62|14952.05|14872.05|14952.74|14872.74|14951.91|14871.91|9
1725011180000|2024-08-30 09:46:20|14951.92|14871.92|14949.57|14869.57|14951.92|14871.92|14949.5|14869.5|10
1725011190000|2024-08-30 09:46:30|14949.59|14869.59|14949.51|14869.51|14949.59|14869.59|14949.29|14869.29|8
1725011200000|2024-08-30 09:46:40|14949.4|14869.4|14949.04|14869.04|14949.4|14869.4|14949.04|14869.04|7
1725011210000|2024-08-30 09:46:50|14949.01|14869.01|14948.63|14868.63|14949.07|14869.07|14948.6|14868.6|9
1725011220000|2024-08-30 09:47:00|14948.87|14868.87|14948.17|14868.17|14948.89|14868.89|14947.98|14867.98|10
1725011230000|2024-08-30 09:47:10|14948.21|14868.21|14948.51|14868.51|14948.76|14868.76|14948.21|14868.21|8
1725011240000|2024-08-30 09:47:20|14948.49|14868.49|14951.07|14871.07|14951.07|14871.07|14948.49|14868.49|8
1725011250000|2024-08-30 09:47:30|14950.87|14870.87|14950.73|14870.73|14951.09|14871.09|14950.69|14870.69|10
1725011260000|2024-08-30 09:47:40|14950.72|14870.72|14950.52|14870.52|14950.88|14870.88|14950.52|14870.52|8
1725011270000|2024-08-30 09:47:50|14950.47|14870.47|14950.57|14870.57|14950.62|14870.62|14950.41|14870.41|8
1725011280000|2024-08-30 09:48:00|14950.81|14870.81|14950.72|14870.72|14951.24|14871.24|14950.6|14870.6|10
1725011290000|2024-08-30 09:48:10|14950.83|14870.83|14950.59|14870.59|14950.84|14870.84|14950.48|14870.48|9
1725011300000|2024-08-30 09:48:20|14950.43|14870.43|14951.32|14871.32|14951.32|14871.32|14950.43|14870.43|8
1725011310000|2024-08-30 09:48:30|14951.34|14871.34|14950.85|14870.85|14951.36|14871.36|14950.85|14870.85|8
1725011320000|2024-08-30 09:48:40|14951.03|14871.03|14951.33|14871.33|14951.33|14871.33|14951.03|14871.03|8
1725011330000|2024-08-30 09:48:50|14951.43|14871.43|14952.21|14872.21|14952.26|14872.26|14951.43|14871.43|8
1725011340000|2024-08-30 09:49:00|14952.11|14872.11|14952.21|14872.21|14952.21|14872.21|14951.47|14871.47|9
1725011350000|2024-08-30 09:49:10|14952.19|14872.19|14951.88|14871.88|14952.4|14872.4|14951.8|14871.8|9
1725011360000|2024-08-30 09:49:20|14951.77|14871.77|14951.43|14871.43|14951.77|14871.77|14951.15|14871.15|9
1725011370000|2024-08-30 09:49:30|14951.39|14871.39|14950.89|14870.89|14951.39|14871.39|14950.88|14870.88|8
1725011380000|2024-08-30 09:49:40|14950.86|14870.86|14950.57|14870.57|14950.86|14870.86|14950.49|14870.49|8
1725011390000|2024-08-30 09:49:50|14950.46|14870.46|14950.43|14870.43|14950.86|14870.86|14950.14|14870.14|9
1725011400000|2024-08-30 09:50:00|14950.42|14870.42|14950.23|14870.23|14950.59|14870.59|14950.2|14870.2|8
1725011410000|2024-08-30 09:50:10|14950.14|14870.14|14949.86|14869.86|14950.14|14870.14|14949.37|14869.37|10
1725011420000|2024-08-30 09:50:20|14950.01|14870.01|14952|14872|14952|14872|14950.01|14870.01|10
1725011430000|2024-08-30 09:50:30|14952.23|14872.23|14952.51|14872.51|14952.93|14872.93|14952.23|14872.23|9
1725011440000|2024-08-30 09:50:40|14952.56|14872.56|14952.08|14872.08|14952.67|14872.67|14951.92|14871.92|10
1725011450000|2024-08-30 09:50:50|14952.32|14872.32|14953.75|14873.75|14953.75|14873.75|14952.32|14872.32|10
1725011460000|2024-08-30 09:51:00|14953.72|14873.72|14954.08|14874.08|14954.08|14874.08|14953.65|14873.65|8
1725011470000|2024-08-30 09:51:10|14954.31|14874.31|14954.87|14874.87|14954.87|14874.87|14954.31|14874.31|9
1725011480000|2024-08-30 09:51:20|14954.75|14874.75|14955.62|14875.62|14955.68|14875.68|14954.75|14874.75|10
1725011490000|2024-08-30 09:51:30|14955.61|14875.61|14955.4|14875.4|14955.61|14875.61|14955.01|14875.01|10
1725011500000|2024-08-30 09:51:40|14955.01|14875.01|14953.95|14873.95|14955.01|14875.01|14953.95|14873.95|10
1725011510000|2024-08-30 09:51:50|14953.85|14873.85|14953.82|14873.82|14953.85|14873.85|14953.75|14873.75|9
1725011520000|2024-08-30 09:52:00|14953.85|14873.85|14954.6|14874.6|14954.6|14874.6|14953.85|14873.85|8
1725011530000|2024-08-30 09:52:10|14954.66|14874.66|14954.98|14874.98|14955.19|14875.19|14954.66|14874.66|7
1725011540000|2024-08-30 09:52:20|14955.15|14875.15|14954.74|14874.74|14955.15|14875.15|14954.74|14874.74|6
1725011550000|2024-08-30 09:52:30|14954.64|14874.64|14954.5|14874.5|14954.74|14874.74|14954.29|14874.29|8
1725011560000|2024-08-30 09:52:40|14954.4|14874.4|14954.68|14874.68|14954.9|14874.9|14954.4|14874.4|4
1725011570000|2024-08-30 09:52:50|14954.61|14874.61|14955.28|14875.28|14955.36|14875.36|14954.61|14874.61|9
1725011580000|2024-08-30 09:53:00|14955.41|14875.41|14955.75|14875.75|14955.87|14875.87|14955.41|14875.41|10
1725011590000|2024-08-30 09:53:10|14955.17|14875.17|14955.46|14875.46|14955.56|14875.56|14954.88|14874.88|9
1725011600000|2024-08-30 09:53:20|14955.36|14875.36|14953.51|14873.51|14955.43|14875.43|14953.51|14873.51|10
1725011610000|2024-08-30 09:53:30|14953.43|14873.43|14953.56|14873.56|14953.56|14873.56|14953.33|14873.33|8
1725011620000|2024-08-30 09:53:40|14953.55|14873.55|14952.92|14872.92|14953.61|14873.61|14952.84|14872.84|9
1725011630000|2024-08-30 09:53:50|14953.02|14873.02|14953.05|14873.05|14953.07|14873.07|14952.93|14872.93|8
1725011640000|2024-08-30 09:54:00|14953.65|14873.65|14955.51|14875.51|14955.51|14875.51|14953.5|14873.5|9
1725011650000|2024-08-30 09:54:10|14955.42|14875.42|14956.54|14876.54|14956.54|14876.54|14955.42|14875.42|9
1725011660000|2024-08-30 09:54:20|14956.56|14876.56|14957.94|14877.94|14957.94|14877.94|14956.56|14876.56|10
1725011670000|2024-08-30 09:54:30|14957.93|14877.93|14957.78|14877.78|14957.93|14877.93|14957.77|14877.77|6
1725011680000|2024-08-30 09:54:40|14957.86|14877.86|14958.02|14878.02|14958.02|14878.02|14957.54|14877.54|9
1725011690000|2024-08-30 09:54:50|14957.3|14877.3|14957.52|14877.52|14957.56|14877.56|14957.27|14877.27|10
1725011700000|2024-08-30 09:55:00|14957.85|14877.85|14957.65|14877.65|14957.85|14877.85|14957.3|14877.3|9
1725011710000|2024-08-30 09:55:10|14957.59|14877.59|14957.38|14877.38|14957.59|14877.59|14957.33|14877.33|9
1725011720000|2024-08-30 09:55:20|14957.27|14877.27|14957.53|14877.53|14957.6|14877.6|14957.05|14877.05|9
1725011730000|2024-08-30 09:55:30|14957.28|14877.28|14957.27|14877.27|14957.44|14877.44|14957.27|14877.27|9
1725011740000|2024-08-30 09:55:40|14957.2|14877.2|14955.9|14875.9|14957.33|14877.33|14955.9|14875.9|9
1725011750000|2024-08-30 09:55:50|14955.79|14875.79|14956.44|14876.44|14956.61|14876.61|14955.47|14875.47|8
1725011760000|2024-08-30 09:56:00|14956.34|14876.34|14955.85|14875.85|14956.34|14876.34|14955.85|14875.85|10
1725011770000|2024-08-30 09:56:10|14955.88|14875.88|14956.3|14876.3|14956.3|14876.3|14955.88|14875.88|8
1725011780000|2024-08-30 09:56:20|14956.48|14876.48|14953.67|14873.67|14956.58|14876.58|14953.67|14873.67|9
1725011790000|2024-08-30 09:56:30|14952.72|14872.72|14950.36|14870.36|14952.72|14872.72|14950.36|14870.36|9
1725011800000|2024-08-30 09:56:40|14951.03|14871.03|14947.47|14867.47|14951.16|14871.16|14947.47|14867.47|10
1725011810000|2024-08-30 09:56:50|14947.71|14867.71|14947.56|14867.56|14947.71|14867.71|14947.47|14867.47|6
1725011820000|2024-08-30 09:57:00|14947.39|14867.39|14943.6|14863.6|14947.39|14867.39|14943.6|14863.6|10
1725011830000|2024-08-30 09:57:10|14943.45|14863.45|14942.89|14862.89|14943.45|14863.45|14942.52|14862.52|9
1725011840000|2024-08-30 09:57:20|14942.86|14862.86|14943.53|14863.53|14943.53|14863.53|14942.86|14862.86|8
1725011850000|2024-08-30 09:57:30|14943.78|14863.78|14942.92|14862.92|14943.78|14863.78|14942.58|14862.58|7
1725011860000|2024-08-30 09:57:40|14943.04|14863.04|14943.39|14863.39|14943.4|14863.4|14942.74|14862.74|10
1725011870000|2024-08-30 09:57:50|14943.41|14863.41|14943.49|14863.49|14943.75|14863.75|14943.31|14863.31|9
1725011880000|2024-08-30 09:58:00|14943.56|14863.56|14942.27|14862.27|14943.56|14863.56|14942.27|14862.27|10
1725011890000|2024-08-30 09:58:10|14941.96|14861.96|14939.79|14859.79|14941.96|14861.96|14939.79|14859.79|10
1725011900000|2024-08-30 09:58:20|14939.54|14859.54|14939.4|14859.4|14939.69|14859.69|14939.28|14859.28|10
1725011910000|2024-08-30 09:58:30|14939.5|14859.5|14939.86|14859.86|14939.91|14859.91|14939.5|14859.5|9
1725011920000|2024-08-30 09:58:40|14940.06|14860.06|14939.86|14859.86|14940.43|14860.43|14939.37|14859.37|9
1725011930000|2024-08-30 09:58:50|14940.66|14860.66|14941.27|14861.27|14941.27|14861.27|14940.66|14860.66|10
1725011940000|2024-08-30 09:59:00|14941.46|14861.46|14942.13|14862.13|14942.16|14862.16|14941.46|14861.46|10
1725011950000|2024-08-30 09:59:10|14941.73|14861.73|14940.68|14860.68|14941.73|14861.73|14940.62|14860.62|10
1725011960000|2024-08-30 09:59:20|14940.62|14860.62|14941.7|14861.7|14941.7|14861.7|14940.62|14860.62|8
1725011970000|2024-08-30 09:59:30|14942.14|14862.14|14943.32|14863.32|14943.32|14863.32|14942.14|14862.14|9
1725011980000|2024-08-30 09:59:40|14943.35|14863.35|14943.37|14863.37|14944.41|14864.41|14943.35|14863.35|10
1725011990000|2024-08-30 09:59:50|14943.4|14863.4|14943.08|14863.08|14943.52|14863.52|14943.08|14863.08|7
1725012000000|2024-08-30 10:00:00|14942.95|14862.95|14942.84|14862.84|14943.35|14863.35|14942.84|14862.84|10
1725012010000|2024-08-30 10:00:10|14942.53|14862.53|14941.98|14861.98|14942.53|14862.53|14941.79|14861.79|9
1725012020000|2024-08-30 10:00:20|14942|14862|14941.66|14861.66|14942|14862|14941.62|14861.62|10
1725012030000|2024-08-30 10:00:30|14941.61|14861.61|14941.84|14861.84|14941.84|14861.84|14941.36|14861.36|10
1725012040000|2024-08-30 10:00:40|14941.58|14861.58|14938.86|14858.86|14941.58|14861.58|14938.86|14858.86|10
1725012050000|2024-08-30 10:00:50|14938.8|14858.8|14939.1|14859.1|14939.27|14859.27|14938.43|14858.43|10
1725012060000|2024-08-30 10:01:00|14939.14|14859.14|14938.78|14858.78|14939.14|14859.14|14938.32|14858.32|9
1725012070000|2024-08-30 10:01:10|14938.76|14858.76|14938.33|14858.33|14938.78|14858.78|14938.23|14858.23|9
1725012080000|2024-08-30 10:01:20|14937.7|14857.7|14937.32|14857.32|14937.7|14857.7|14937.24|14857.24|9
1725012090000|2024-08-30 10:01:30|14936.89|14856.89|14936.6|14856.6|14936.89|14856.89|14936.36|14856.36|9
1725012100000|2024-08-30 10:01:40|14936.06|14856.06|14935.89|14855.89|14936.51|14856.51|14935.89|14855.89|9
1725012110000|2024-08-30 10:01:50|14935.93|14855.93|14933.77|14853.77|14935.93|14855.93|14933.59|14853.59|10
1725012120000|2024-08-30 10:02:00|14933.6|14853.6|14933.55|14853.55|14933.76|14853.76|14933.51|14853.51|10
1725012130000|2024-08-30 10:02:10|14933.38|14853.38|14930.14|14850.14|14933.38|14853.38|14930.14|14850.14|9
1725012140000|2024-08-30 10:02:20|14929.88|14849.88|14927.41|14847.41|14929.88|14849.88|14927.41|14847.41|9
1725012150000|2024-08-30 10:02:30|14928.02|14848.02|14927.54|14847.54|14928.2|14848.2|14927.26|14847.26|9
1725012160000|2024-08-30 10:02:40|14927.58|14847.58|14927.37|14847.37|14927.72|14847.72|14926.92|14846.92|10
1725012170000|2024-08-30 10:02:50|14926.9|14846.9|14925.05|14845.05|14926.9|14846.9|14925.05|14845.05|10
1725012180000|2024-08-30 10:03:00|14925.22|14845.22|14923.79|14843.79|14925.69|14845.69|14923.79|14843.79|10
1725012190000|2024-08-30 10:03:10|14923.76|14843.76|14925.22|14845.22|14925.22|14845.22|14923.76|14843.76|10
1725012200000|2024-08-30 10:03:20|14924.83|14844.83|14924.7|14844.7|14924.83|14844.83|14924.49|14844.49|10
1725012210000|2024-08-30 10:03:30|14924.75|14844.75|14924.25|14844.25|14925.04|14845.04|14924.14|14844.14|10
1725012220000|2024-08-30 10:03:40|14924.16|14844.16|14924.5|14844.5|14924.57|14844.57|14924.16|14844.16|6
1725012230000|2024-08-30 10:03:50|14924.47|14844.47|14924.31|14844.31|14924.68|14844.68|14924.31|14844.31|8
1725012240000|2024-08-30 10:04:00|14924.27|14844.27|14924.4|14844.4|14924.4|14844.4|14924.24|14844.24|9
1725012250000|2024-08-30 10:04:10|14924.41|14844.41|14926.29|14846.29|14926.37|14846.37|14924.41|14844.41|10
1725012260000|2024-08-30 10:04:20|14926.38|14846.38|14927.88|14847.88|14927.88|14847.88|14926.38|14846.38|9
1725012270000|2024-08-30 10:04:30|14928.18|14848.18|14930.07|14850.07|14931.19|14851.19|14928.18|14848.18|9
1725012280000|2024-08-30 10:04:40|14930.5|14850.5|14930.93|14850.93|14930.93|14850.93|14930.5|14850.5|9
1725012290000|2024-08-30 10:04:50|14930.9|14850.9|14930.94|14850.94|14931.17|14851.17|14930.7|14850.7|10
1725012300000|2024-08-30 10:05:00|14930.86|14850.86|14931.04|14851.04|14931.04|14851.04|14930.8|14850.8|10
1725012310000|2024-08-30 10:05:10|14930.97|14850.97|14931.03|14851.03|14931.07|14851.07|14930.77|14850.77|8
1725012320000|2024-08-30 10:05:20|14931.06|14851.06|14933.25|14853.25|14933.25|14853.25|14931.06|14851.06|8
1725012330000|2024-08-30 10:05:30|14933.39|14853.39|14934.44|14854.44|14934.51|14854.51|14933.29|14853.29|9
1725012340000|2024-08-30 10:05:40|14934.45|14854.45|14933.95|14853.95|14934.45|14854.45|14933.92|14853.92|9
1725012350000|2024-08-30 10:05:50|14933.99|14853.99|14933.42|14853.42|14934.13|14854.13|14933.41|14853.41|10
1725012360000|2024-08-30 10:06:00|14933.41|14853.41|14933.56|14853.56|14933.99|14853.99|14933.41|14853.41|9
1725012370000|2024-08-30 10:06:10|14933.64|14853.64|14937.16|14857.16|14937.16|14857.16|14933.64|14853.64|10
1725012380000|2024-08-30 10:06:20|14937.81|14857.81|14941.28|14861.28|14941.28|14861.28|14937.81|14857.81|10
1725012390000|2024-08-30 10:06:30|14940.95|14860.95|14946.82|14866.82|14947.88|14867.88|14940.92|14860.92|10
1725012400000|2024-08-30 10:06:40|14946.45|14866.45|14946.68|14866.68|14947.34|14867.34|14946.45|14866.45|10
1725012410000|2024-08-30 10:06:50|14946.69|14866.69|14939.65|14859.65|14947.04|14867.04|14939.65|14859.65|10
1725012420000|2024-08-30 10:07:00|14939.85|14859.85|14940.21|14860.21|14940.21|14860.21|14939.71|14859.71|9
1725012430000|2024-08-30 10:07:10|14940.19|14860.19|14940.5|14860.5|14940.54|14860.54|14940.17|14860.17|9
1725012440000|2024-08-30 10:07:20|14940.79|14860.79|14941.71|14861.71|14942.01|14862.01|14940.74|14860.74|10
1725012450000|2024-08-30 10:07:30|14941.51|14861.51|14939.79|14859.79|14941.51|14861.51|14939.79|14859.79|10
1725012460000|2024-08-30 10:07:40|14939.7|14859.7|14939.78|14859.78|14939.94|14859.94|14939.7|14859.7|8
1725012470000|2024-08-30 10:07:50|14939.74|14859.74|14939.5|14859.5|14939.76|14859.76|14939.47|14859.47|10
1725012480000|2024-08-30 10:08:00|14939.45|14859.45|14939.71|14859.71|14939.9|14859.9|14939.45|14859.45|9
1725012490000|2024-08-30 10:08:10|14939.67|14859.67|14939.81|14859.81|14940.05|14860.05|14939.19|14859.19|10
1725012500000|2024-08-30 10:08:20|14939.51|14859.51|14936.67|14856.67|14939.51|14859.51|14936.67|14856.67|10
1725012510000|2024-08-30 10:08:30|14936.86|14856.86|14936.65|14856.65|14936.97|14856.97|14936.42|14856.42|10
1725012520000|2024-08-30 10:08:40|14936.56|14856.56|14934.3|14854.3|14936.56|14856.56|14934.3|14854.3|10
1725012530000|2024-08-30 10:08:50|14934.79|14854.79|14934.76|14854.76|14934.9|14854.9|14934.69|14854.69|9
1725012540000|2024-08-30 10:09:00|14934.67|14854.67|14934.66|14854.66|14934.85|14854.85|14934.31|14854.31|9
1725012550000|2024-08-30 10:09:10|14934.77|14854.77|14934.28|14854.28|14934.84|14854.84|14934.1|14854.1|9
1725012560000|2024-08-30 10:09:20|14934.29|14854.29|14935.32|14855.32|14935.32|14855.32|14934.22|14854.22|8
1725012570000|2024-08-30 10:09:30|14935.46|14855.46|14936.44|14856.44|14936.44|14856.44|14935.46|14855.46|9
1725012580000|2024-08-30 10:09:40|14937.36|14857.36|14937.9|14857.9|14938.18|14858.18|14937.36|14857.36|8
1725012590000|2024-08-30 10:09:50|14937.57|14857.57|14940.36|14860.36|14940.36|14860.36|14937.57|14857.57|10
1725012600000|2024-08-30 10:10:00|14940.37|14860.37|14940.19|14860.19|14940.39|14860.39|14939.86|14859.86|10
1725012610000|2024-08-30 10:10:10|14940.1|14860.1|14942.71|14862.71|14942.71|14862.71|14940.1|14860.1|10
1725012620000|2024-08-30 10:10:20|14943.38|14863.38|14943.3|14863.3|14943.8|14863.8|14943.3|14863.3|10
1725012630000|2024-08-30 10:10:30|14943.06|14863.06|14942.79|14862.79|14943.26|14863.26|14942.79|14862.79|10
1725012640000|2024-08-30 10:10:40|14942.87|14862.87|14943.22|14863.22|14943.22|14863.22|14942.63|14862.63|10
1725012650000|2024-08-30 10:10:50|14943.23|14863.23|14943.42|14863.42|14943.42|14863.42|14942.68|14862.68|8
1725012660000|2024-08-30 10:11:00|14943.44|14863.44|14946.36|14866.36|14946.36|14866.36|14943.44|14863.44|8
1725012670000|2024-08-30 10:11:10|14946.34|14866.34|14948.7|14868.7|14948.7|14868.7|14946.33|14866.33|9
1725012680000|2024-08-30 10:11:20|14948.74|14868.74|14951.85|14871.85|14951.85|14871.85|14948.74|14868.74|10
1725012690000|2024-08-30 10:11:30|14952.1|14872.1|14952.45|14872.45|14952.58|14872.58|14952.1|14872.1|9
1725012700000|2024-08-30 10:11:40|14952.6|14872.6|14952.64|14872.64|14952.88|14872.88|14952.56|14872.56|9
1725012710000|2024-08-30 10:11:50|14952.5|14872.5|14952.05|14872.05|14952.5|14872.5|14951.85|14871.85|10
1725012720000|2024-08-30 10:12:00|14952.3|14872.3|14952.63|14872.63|14952.77|14872.77|14952.3|14872.3|10
1725012730000|2024-08-30 10:12:10|14952.66|14872.66|14953.13|14873.13|14953.13|14873.13|14952.63|14872.63|9
1725012740000|2024-08-30 10:12:20|14953.17|14873.17|14954.04|14874.04|14954.16|14874.16|14953.16|14873.16|8
1725012750000|2024-08-30 10:12:30|14954.09|14874.09|14954.29|14874.29|14954.4|14874.4|14954.07|14874.07|7
1725012760000|2024-08-30 10:12:40|14954.51|14874.51|14954.75|14874.75|14954.75|14874.75|14954.51|14874.51|9
1725012770000|2024-08-30 10:12:50|14954.76|14874.76|14954.49|14874.49|14954.77|14874.77|14954.48|14874.48|6
1725012780000|2024-08-30 10:13:00|14954.44|14874.44|14954.08|14874.08|14954.44|14874.44|14953.93|14873.93|10
1725012790000|2024-08-30 10:13:10|14954.04|14874.04|14953.67|14873.67|14954.04|14874.04|14953.67|14873.67|9
1725012800000|2024-08-30 10:13:20|14953.63|14873.63|14951.73|14871.73|14953.63|14873.63|14951.73|14871.73|8
1725012810000|2024-08-30 10:13:30|14951.61|14871.61|14948.82|14868.82|14951.61|14871.61|14948.78|14868.78|10
1725012820000|2024-08-30 10:13:40|14948.94|14868.94|14947.91|14867.91|14948.99|14868.99|14947.57|14867.57|9
1725012830000|2024-08-30 10:13:50|14947.94|14867.94|14949.24|14869.24|14949.4|14869.4|14947.94|14867.94|9
1725012840000|2024-08-30 10:14:00|14949.3|14869.3|14949.27|14869.27|14949.89|14869.89|14949.27|14869.27|9
1725012850000|2024-08-30 10:14:10|14949.38|14869.38|14948.74|14868.74|14949.38|14869.38|14948.61|14868.61|10
1725012860000|2024-08-30 10:14:20|14948.64|14868.64|14948.65|14868.65|14949.07|14869.07|14948.58|14868.58|8
1725012870000|2024-08-30 10:14:30|14948.68|14868.68|14948.99|14868.99|14948.99|14868.99|14948.68|14868.68|10
1725012880000|2024-08-30 10:14:40|14949.22|14869.22|14950.95|14870.95|14950.95|14870.95|14949.22|14869.22|9
1725012890000|2024-08-30 10:14:50|14950.94|14870.94|14949.37|14869.37|14950.94|14870.94|14949.37|14869.37|10
1725012900000|2024-08-30 10:15:00|14949.26|14869.26|14949.46|14869.46|14949.6|14869.6|14948.86|14868.86|10
1725012910000|2024-08-30 10:15:10|14949.26|14869.26|14948.66|14868.66|14949.26|14869.26|14948.66|14868.66|10
1725012920000|2024-08-30 10:15:20|14948.68|14868.68|14948.32|14868.32|14948.68|14868.68|14948.21|14868.21|9
1725012930000|2024-08-30 10:15:30|14948.48|14868.48|14950.05|14870.05|14950.05|14870.05|14948.48|14868.48|9
1725012940000|2024-08-30 10:15:40|14950.32|14870.32|14953.35|14873.35|14953.35|14873.35|14950.31|14870.31|9
1725012950000|2024-08-30 10:15:50|14953.28|14873.28|14954.34|14874.34|14954.61|14874.61|14953.22|14873.22|10
1725012960000|2024-08-30 10:16:00|14954.33|14874.33|14954.34|14874.34|14954.67|14874.67|14954.33|14874.33|9
1725012970000|2024-08-30 10:16:10|14953.99|14873.99|14955.25|14875.25|14955.25|14875.25|14953.99|14873.99|10
1725012980000|2024-08-30 10:16:20|14954.92|14874.92|14954.59|14874.59|14954.93|14874.93|14954.24|14874.24|10
1725012990000|2024-08-30 10:16:30|14954.6|14874.6|14954.69|14874.69|14954.98|14874.98|14954.57|14874.57|10
1725013000000|2024-08-30 10:16:40|14955.05|14875.05|14955.05|14875.05|14955.45|14875.45|14955.02|14875.02|10
1725013010000|2024-08-30 10:16:50|14954.98|14874.98|14953.77|14873.77|14954.98|14874.98|14953.77|14873.77|10
1725013020000|2024-08-30 10:17:00|14953.7|14873.7|14952.71|14872.71|14953.7|14873.7|14952.71|14872.71|10
1725013030000|2024-08-30 10:17:10|14952.4|14872.4|14952.71|14872.71|14952.81|14872.81|14952.4|14872.4|10
1725013040000|2024-08-30 10:17:20|14952.86|14872.86|14952.81|14872.81|14952.98|14872.98|14952.74|14872.74|7
1725013050000|2024-08-30 10:17:30|14952.9|14872.9|14953.51|14873.51|14953.51|14873.51|14952.51|14872.51|8
1725013060000|2024-08-30 10:17:40|14953.64|14873.64|14954.83|14874.83|14954.99|14874.99|14953.64|14873.64|9
1725013070000|2024-08-30 10:17:50|14954.79|14874.79|14955.11|14875.11|14955.2|14875.2|14954.74|14874.74|10
1725013080000|2024-08-30 10:18:00|14955.43|14875.43|14957.85|14877.85|14957.85|14877.85|14955.41|14875.41|9
1725013090000|2024-08-30 10:18:10|14957.72|14877.72|14956.37|14876.37|14957.93|14877.93|14956.37|14876.37|10
1725013100000|2024-08-30 10:18:20|14956.25|14876.25|14955.96|14875.96|14956.5|14876.5|14955.96|14875.96|10
1725013110000|2024-08-30 10:18:30|14955.71|14875.71|14955.57|14875.57|14956.23|14876.23|14955.57|14875.57|9
1725013120000|2024-08-30 10:18:40|14955.56|14875.56|14955.55|14875.55|14955.57|14875.57|14955.19|14875.19|8
1725013130000|2024-08-30 10:18:50|14955.58|14875.58|14955.13|14875.13|14955.66|14875.66|14954.79|14874.79|10
1725013140000|2024-08-30 10:19:00|14954.42|14874.42|14953.93|14873.93|14954.66|14874.66|14953.93|14873.93|10
1725013150000|2024-08-30 10:19:10|14953.57|14873.57|14951.32|14871.32|14953.57|14873.57|14951.32|14871.32|9
1725013160000|2024-08-30 10:19:20|14951.04|14871.04|14948.73|14868.73|14951.04|14871.04|14948.67|14868.67|10
1725013170000|2024-08-30 10:19:30|14948.64|14868.64|14947.92|14867.92|14949.24|14869.24|14947.92|14867.92|7
1725013180000|2024-08-30 10:19:40|14948|14868|14949.8|14869.8|14949.8|14869.8|14948|14868|8
1725013190000|2024-08-30 10:19:50|14949.84|14869.84|14951.61|14871.61|14951.61|14871.61|14949.73|14869.73|10
1725013200000|2024-08-30 10:20:00|14951.74|14871.74|14951.08|14871.08|14952|14872|14951.08|14871.08|10
1725013210000|2024-08-30 10:20:10|14951.15|14871.15|14951.13|14871.13|14951.27|14871.27|14950.86|14870.86|10
1725013220000|2024-08-30 10:20:20|14950.97|14870.97|14950.6|14870.6|14950.97|14870.97|14950.21|14870.21|10
1725013230000|2024-08-30 10:20:30|14950.52|14870.52|14950.14|14870.14|14950.52|14870.52|14950.12|14870.12|9
1725013240000|2024-08-30 10:20:40|14950.22|14870.22|14950.94|14870.94|14950.94|14870.94|14949.97|14869.97|10
1725013250000|2024-08-30 10:20:50|14951.1|14871.1|14952.05|14872.05|14952.13|14872.13|14951.1|14871.1|10
1725013260000|2024-08-30 10:21:00|14952.45|14872.45|14951.05|14871.05|14952.46|14872.46|14951.05|14871.05|9
1725013270000|2024-08-30 10:21:10|14950.86|14870.86|14950.95|14870.95|14951|14871|14950.69|14870.69|10
1725013280000|2024-08-30 10:21:20|14951.06|14871.06|14951.14|14871.14|14951.25|14871.25|14950.76|14870.76|10
1725013290000|2024-08-30 10:21:30|14951.27|14871.27|14951.41|14871.41|14951.52|14871.52|14951.04|14871.04|9
1725013300000|2024-08-30 10:21:40|14951.35|14871.35|14949.52|14869.52|14951.41|14871.41|14949.52|14869.52|10
1725013310000|2024-08-30 10:21:50|14949.15|14869.15|14948.9|14868.9|14949.15|14869.15|14948.89|14868.89|10
1725013320000|2024-08-30 10:22:00|14948.74|14868.74|14946.81|14866.81|14948.85|14868.85|14946.81|14866.81|9
1725013330000|2024-08-30 10:22:10|14946.66|14866.66|14945.32|14865.32|14946.66|14866.66|14945.26|14865.26|10
1725013340000|2024-08-30 10:22:20|14945.41|14865.41|14945.55|14865.55|14945.91|14865.91|14945.41|14865.41|10
1725013350000|2024-08-30 10:22:30|14945.2|14865.2|14944.8|14864.8|14945.2|14865.2|14944.67|14864.67|8
1725013360000|2024-08-30 10:22:40|14944.77|14864.77|14944.18|14864.18|14944.77|14864.77|14944.13|14864.13|10
1725013370000|2024-08-30 10:22:50|14944.23|14864.23|14945.19|14865.19|14945.19|14865.19|14944.07|14864.07|10
1725013380000|2024-08-30 10:23:00|14945.72|14865.72|14945.38|14865.38|14945.77|14865.77|14945.28|14865.28|10
1725013390000|2024-08-30 10:23:10|14945.41|14865.41|14945.59|14865.59|14945.77|14865.77|14945.33|14865.33|10
1725013400000|2024-08-30 10:23:20|14945.86|14865.86|14945.24|14865.24|14945.86|14865.86|14945.12|14865.12|9
1725013410000|2024-08-30 10:23:30|14945.45|14865.45|14944.45|14864.45|14945.45|14865.45|14944.45|14864.45|9
1725013420000|2024-08-30 10:23:40|14944.56|14864.56|14944.26|14864.26|14944.63|14864.63|14944.26|14864.26|10
1725013430000|2024-08-30 10:23:50|14944.17|14864.17|14943.81|14863.81|14944.17|14864.17|14943.45|14863.45|9
1725013440000|2024-08-30 10:24:00|14943.67|14863.67|14943.99|14863.99|14943.99|14863.99|14943.5|14863.5|9
1725013450000|2024-08-30 10:24:10|14944.07|14864.07|14944.45|14864.45|14944.78|14864.78|14944.04|14864.04|10
1725013460000|2024-08-30 10:24:20|14944.46|14864.46|14945.04|14865.04|14945.24|14865.24|14943.85|14863.85|10
1725013470000|2024-08-30 10:24:30|14945.24|14865.24|14946.34|14866.34|14946.39|14866.39|14945.24|14865.24|9
1725013480000|2024-08-30 10:24:40|14946.56|14866.56|14946.72|14866.72|14947.11|14867.11|14946.56|14866.56|10
1725013490000|2024-08-30 10:24:50|14946.65|14866.65|14946.59|14866.59|14946.73|14866.73|14946.5|14866.5|6
1725013500000|2024-08-30 10:25:00|14946.29|14866.29|14945.48|14865.48|14946.29|14866.29|14945.3|14865.3|10
1725013510000|2024-08-30 10:25:10|14945.19|14865.19|14943.63|14863.63|14945.19|14865.19|14943.63|14863.63|10
1725013520000|2024-08-30 10:25:20|14943.23|14863.23|14942.55|14862.55|14943.23|14863.23|14942.55|14862.55|10
1725013530000|2024-08-30 10:25:30|14942.24|14862.24|14941.83|14861.83|14942.25|14862.25|14941.83|14861.83|8
1725013540000|2024-08-30 10:25:40|14941.8|14861.8|14941.17|14861.17|14941.94|14861.94|14941.16|14861.16|8
1725013550000|2024-08-30 10:25:50|14941.65|14861.65|14941.15|14861.15|14941.65|14861.65|14941.15|14861.15|10
1725013560000|2024-08-30 10:26:00|14941.26|14861.26|14941.03|14861.03|14941.37|14861.37|14941.03|14861.03|10
1725013570000|2024-08-30 10:26:10|14940.87|14860.87|14940.73|14860.73|14940.87|14860.87|14940.73|14860.73|7
1725013580000|2024-08-30 10:26:20|14940.61|14860.61|14940.61|14860.61|14940.73|14860.73|14940.56|14860.56|9
1725013590000|2024-08-30 10:26:30|14940.63|14860.63|14940.79|14860.79|14940.8|14860.8|14940.6|14860.6|9
1725013600000|2024-08-30 10:26:40|14940.82|14860.82|14940.59|14860.59|14940.82|14860.82|14940.59|14860.59|8
1725013610000|2024-08-30 10:26:50|14940.43|14860.43|14940.27|14860.27|14940.53|14860.53|14940.22|14860.22|9
1725013620000|2024-08-30 10:27:00|14940.36|14860.36|14941.75|14861.75|14941.75|14861.75|14940.36|14860.36|9
1725013630000|2024-08-30 10:27:10|14941.65|14861.65|14942.21|14862.21|14942.27|14862.27|14941.65|14861.65|10
1725013640000|2024-08-30 10:27:20|14942.39|14862.39|14942.23|14862.23|14942.44|14862.44|14942.16|14862.16|9
1725013650000|2024-08-30 10:27:30|14941.99|14861.99|14941.98|14861.98|14941.99|14861.99|14941.88|14861.88|9
1725013660000|2024-08-30 10:27:40|14941.96|14861.96|14943.01|14863.01|14943.15|14863.15|14941.95|14861.95|10
1725013670000|2024-08-30 10:27:50|14942.9|14862.9|14943.19|14863.19|14943.19|14863.19|14942.69|14862.69|9
1725013680000|2024-08-30 10:28:00|14943.8|14863.8|14942.72|14862.72|14943.8|14863.8|14942.72|14862.72|9
1725013690000|2024-08-30 10:28:10|14942.96|14862.96|14943.71|14863.71|14943.71|14863.71|14942.96|14862.96|8
1725013700000|2024-08-30 10:28:20|14943.72|14863.72|14943.62|14863.62|14943.72|14863.72|14943.43|14863.43|8
1725013710000|2024-08-30 10:28:30|14943.56|14863.56|14943.16|14863.16|14943.56|14863.56|14943.06|14863.06|10
1725013720000|2024-08-30 10:28:40|14943.21|14863.21|14943.06|14863.06|14943.34|14863.34|14942.94|14862.94|10
1725013730000|2024-08-30 10:28:50|14942.97|14862.97|14942.88|14862.88|14943.12|14863.12|14942.73|14862.73|9
1725013740000|2024-08-30 10:29:00|14942.85|14862.85|14942.13|14862.13|14942.87|14862.87|14942.12|14862.12|10
1725013750000|2024-08-30 10:29:10|14941.35|14861.35|14940.37|14860.37|14941.35|14861.35|14940.37|14860.37|10
1725013760000|2024-08-30 10:29:20|14940.43|14860.43|14940.71|14860.71|14940.72|14860.72|14940.43|14860.43|8
1725013770000|2024-08-30 10:29:30|14940.87|14860.87|14941.31|14861.31|14941.32|14861.32|14940.76|14860.76|9
1725013780000|2024-08-30 10:29:40|14941.29|14861.29|14941.42|14861.42|14941.5|14861.5|14941.17|14861.17|9
1725013790000|2024-08-30 10:29:50|14941.44|14861.44|14941.22|14861.22|14941.66|14861.66|14941.22|14861.22|10
1725013800000|2024-08-30 10:30:00|14941.31|14861.31|14941.43|14861.43|14941.48|14861.48|14941.22|14861.22|8
1725013810000|2024-08-30 10:30:10|14941.27|14861.27|14940.78|14860.78|14941.51|14861.51|14940.78|14860.78|9
1725013820000|2024-08-30 10:30:20|14940.68|14860.68|14940.18|14860.18|14940.94|14860.94|14940.11|14860.11|10
1725013830000|2024-08-30 10:30:30|14940.3|14860.3|14941.84|14861.84|14941.84|14861.84|14940.3|14860.3|8
1725013840000|2024-08-30 10:30:40|14941.83|14861.83|14942.03|14862.03|14942.03|14862.03|14941.81|14861.81|10
1725013850000|2024-08-30 10:30:50|14942.06|14862.06|14943.31|14863.31|14943.31|14863.31|14942.06|14862.06|9
1725013860000|2024-08-30 10:31:00|14943.76|14863.76|14943.17|14863.17|14943.97|14863.97|14942.9|14862.9|10
1725013870000|2024-08-30 10:31:10|14943.16|14863.16|14945.37|14865.37|14945.37|14865.37|14943.11|14863.11|9
1725013880000|2024-08-30 10:31:20|14945.42|14865.42|14944.88|14864.88|14945.51|14865.51|14944.85|14864.85|8
1725013890000|2024-08-30 10:31:30|14945.17|14865.17|14946.63|14866.63|14946.63|14866.63|14945.17|14865.17|8
1725013900000|2024-08-30 10:31:40|14946.64|14866.64|14947.65|14867.65|14947.7|14867.7|14946.64|14866.64|10
1725013910000|2024-08-30 10:31:50|14947.82|14867.82|14950|14870|14950|14870|14947.82|14867.82|10
1725013920000|2024-08-30 10:32:00|14949.73|14869.73|14949.21|14869.21|14949.73|14869.73|14949.03|14869.03|9
1725013930000|2024-08-30 10:32:10|14949.33|14869.33|14950.18|14870.18|14950.18|14870.18|14949.23|14869.23|10
1725013940000|2024-08-30 10:32:20|14950.12|14870.12|14947.1|14867.1|14950.12|14870.12|14947.08|14867.08|10
1725013950000|2024-08-30 10:32:30|14946.72|14866.72|14947.46|14867.46|14947.46|14867.46|14946.62|14866.62|10
1725013960000|2024-08-30 10:32:40|14947.44|14867.44|14947.99|14867.99|14948.37|14868.37|14947.44|14867.44|9
1725013970000|2024-08-30 10:32:50|14948.01|14868.01|14949.52|14869.52|14949.52|14869.52|14948.01|14868.01|9
1725013980000|2024-08-30 10:33:00|14949.6|14869.6|14949.76|14869.76|14949.94|14869.94|14949.49|14869.49|10
1725013990000|2024-08-30 10:33:10|14949.75|14869.75|14949.86|14869.86|14950.18|14870.18|14949.62|14869.62|10
1725014000000|2024-08-30 10:33:20|14949.88|14869.88|14948.2|14868.2|14949.89|14869.89|14948.2|14868.2|10
1725014010000|2024-08-30 10:33:30|14948|14868|14946.78|14866.78|14948.16|14868.16|14946.78|14866.78|10
1725014020000|2024-08-30 10:33:40|14946.75|14866.75|14945.52|14865.52|14946.75|14866.75|14945.52|14865.52|10
1725014030000|2024-08-30 10:33:50|14945.42|14865.42|14944.22|14864.22|14945.64|14865.64|14944.22|14864.22|8
1725014040000|2024-08-30 10:34:00|14944.25|14864.25|14942.05|14862.05|14944.53|14864.53|14942.05|14862.05|10
1725014050000|2024-08-30 10:34:10|14941.24|14861.24|14938.42|14858.42|14941.46|14861.46|14938.3|14858.3|10
1725014060000|2024-08-30 10:34:20|14938.37|14858.37|14936.86|14856.86|14938.4|14858.4|14936.86|14856.86|9
1725014070000|2024-08-30 10:34:30|14936.79|14856.79|14932.55|14852.55|14936.79|14856.79|14932.55|14852.55|10
1725014080000|2024-08-30 10:34:40|14932.45|14852.45|14931.89|14851.89|14932.45|14852.45|14931.86|14851.86|9
1725014090000|2024-08-30 10:34:50|14931.83|14851.83|14931.02|14851.02|14931.83|14851.83|14931.02|14851.02|10
1725014100000|2024-08-30 10:35:00|14931|14851|14931.97|14851.97|14931.97|14851.97|14930.99|14850.99|9
1725014110000|2024-08-30 10:35:10|14931.83|14851.83|14930.41|14850.41|14931.83|14851.83|14930.33|14850.33|10
1725014120000|2024-08-30 10:35:20|14930.26|14850.26|14931.23|14851.23|14931.23|14851.23|14930.26|14850.26|10
1725014130000|2024-08-30 10:35:30|14931.58|14851.58|14931.54|14851.54|14931.7|14851.7|14931.5|14851.5|9
1725014140000|2024-08-30 10:35:40|14931.67|14851.67|14931.78|14851.78|14931.78|14851.78|14931.58|14851.58|9
1725014150000|2024-08-30 10:35:50|14931.63|14851.63|14929.79|14849.79|14931.63|14851.63|14929.79|14849.79|10
1725014160000|2024-08-30 10:36:00|14929.68|14849.68|14927.86|14847.86|14929.81|14849.81|14927.86|14847.86|10
1725014170000|2024-08-30 10:36:10|14928.07|14848.07|14927.3|14847.3|14928.07|14848.07|14926.85|14846.85|10
1725014180000|2024-08-30 10:36:20|14927.15|14847.15|14928.39|14848.39|14928.47|14848.47|14927.11|14847.11|10
1725014190000|2024-08-30 10:36:30|14928.26|14848.26|14929.82|14849.82|14929.82|14849.82|14928.26|14848.26|8
1725014200000|2024-08-30 10:36:40|14929.51|14849.51|14930.68|14850.68|14930.78|14850.78|14929.37|14849.37|10
1725014210000|2024-08-30 10:36:50|14930.7|14850.7|14930.01|14850.01|14930.7|14850.7|14929.55|14849.55|9
1725014220000|2024-08-30 10:37:00|14929.2|14849.2|14925.23|14845.23|14929.2|14849.2|14925.23|14845.23|10
1725014230000|2024-08-30 10:37:10|14922.33|14842.33|14918.53|14838.53|14922.33|14842.33|14918.53|14838.53|9
1725014240000|2024-08-30 10:37:20|14918.68|14838.68|14915.66|14835.66|14918.68|14838.68|14915.66|14835.66|10
1725014250000|2024-08-30 10:37:30|14916.21|14836.21|14912.08|14832.08|14916.21|14836.21|14912.08|14832.08|10
1725014260000|2024-08-30 10:37:40|14911.7|14831.7|14910.86|14830.86|14911.7|14831.7|14910.17|14830.17|10
1725014270000|2024-08-30 10:37:50|14910.66|14830.66|14911.27|14831.27|14911.43|14831.43|14910.66|14830.66|10
1725014280000|2024-08-30 10:38:00|14911.31|14831.31|14909.82|14829.82|14911.31|14831.31|14909.71|14829.71|10
1725014290000|2024-08-30 10:38:10|14909.23|14829.23|14908.8|14828.8|14909.23|14829.23|14907.97|14827.97|10
1725014300000|2024-08-30 10:38:20|14909|14829|14909.63|14829.63|14909.63|14829.63|14908.2|14828.2|10
1725014310000|2024-08-30 10:38:30|14909.4|14829.4|14910.91|14830.91|14910.91|14830.91|14909.4|14829.4|10
1725014320000|2024-08-30 10:38:40|14910.87|14830.87|14913.87|14833.87|14913.87|14833.87|14910.87|14830.87|10
1725014330000|2024-08-30 10:38:50|14913.94|14833.94|14914.88|14834.88|14914.88|14834.88|14913.92|14833.92|10
1725014340000|2024-08-30 10:39:00|14914.9|14834.9|14915.12|14835.12|14915.12|14835.12|14914.7|14834.7|9
1725014350000|2024-08-30 10:39:10|14915.13|14835.13|14913.07|14833.07|14915.32|14835.32|14913.07|14833.07|10
1725014360000|2024-08-30 10:39:20|14913.01|14833.01|14911.87|14831.87|14913.01|14833.01|14911.87|14831.87|10
1725014370000|2024-08-30 10:39:30|14911.86|14831.86|14911.21|14831.21|14911.86|14831.86|14910.92|14830.92|10
1725014380000|2024-08-30 10:39:40|14911.23|14831.23|14913.06|14833.06|14913.23|14833.23|14911.23|14831.23|10
1725014390000|2024-08-30 10:39:50|14913.12|14833.12|14914.1|14834.1|14914.1|14834.1|14912.66|14832.66|10
1725014400000|2024-08-30 10:40:00|14913.94|14833.94|14914.09|14834.09|14914.3|14834.3|14913.94|14833.94|10
1725014410000|2024-08-30 10:40:10|14914.11|14834.11|14916.78|14836.78|14916.78|14836.78|14914.11|14834.11|10
1725014420000|2024-08-30 10:40:20|14917.05|14837.05|14917.27|14837.27|14917.32|14837.32|14916.97|14836.97|10
1725014430000|2024-08-30 10:40:30|14917.05|14837.05|14918.83|14838.83|14918.83|14838.83|14917.05|14837.05|10
1725014440000|2024-08-30 10:40:40|14918.94|14838.94|14921.14|14841.14|14921.14|14841.14|14918.94|14838.94|10
1725014450000|2024-08-30 10:40:50|14921.22|14841.22|14921.14|14841.14|14921.53|14841.53|14921.14|14841.14|10
1725014460000|2024-08-30 10:41:00|14920.91|14840.91|14919.87|14839.87|14920.97|14840.97|14919.87|14839.87|9
1725014470000|2024-08-30 10:41:10|14919.7|14839.7|14920.61|14840.61|14920.68|14840.68|14919.7|14839.7|10
1725014480000|2024-08-30 10:41:20|14920.58|14840.58|14921.93|14841.93|14921.93|14841.93|14920.58|14840.58|10
1725014490000|2024-08-30 10:41:30|14921.95|14841.95|14923.13|14843.13|14923.13|14843.13|14921.95|14841.95|10
1725014500000|2024-08-30 10:41:40|14923.91|14843.91|14925|14845|14925.17|14845.17|14923.91|14843.91|9
1725014510000|2024-08-30 10:41:50|14925.02|14845.02|14924.88|14844.88|14925.32|14845.32|14924.88|14844.88|10
1725014520000|2024-08-30 10:42:00|14925.11|14845.11|14925.1|14845.1|14925.33|14845.33|14924.93|14844.93|9
1725014530000|2024-08-30 10:42:10|14924.72|14844.72|14923.86|14843.86|14924.98|14844.98|14923.86|14843.86|10
1725014540000|2024-08-30 10:42:20|14924.14|14844.14|14923.47|14843.47|14924.14|14844.14|14923.47|14843.47|10
1725014550000|2024-08-30 10:42:30|14922.85|14842.85|14921.67|14841.67|14922.85|14842.85|14921.67|14841.67|9
1725014560000|2024-08-30 10:42:40|14922.31|14842.31|14922.18|14842.18|14922.75|14842.75|14922.18|14842.18|10
1725014570000|2024-08-30 10:42:50|14922.22|14842.22|14921.96|14841.96|14922.25|14842.25|14921.81|14841.81|9
1725014580000|2024-08-30 10:43:00|14921.88|14841.88|14920.32|14840.32|14921.88|14841.88|14920.32|14840.32|10
1725014590000|2024-08-30 10:43:10|14920.31|14840.31|14919.83|14839.83|14920.78|14840.78|14919.83|14839.83|10
1725014600000|2024-08-30 10:43:20|14919.68|14839.68|14918.98|14838.98|14919.76|14839.76|14918.98|14838.98|7
1725014610000|2024-08-30 10:43:30|14919.1|14839.1|14920.41|14840.41|14920.41|14840.41|14919.1|14839.1|7
1725014620000|2024-08-30 10:43:40|14920.13|14840.13|14920.57|14840.57|14920.57|14840.57|14920.12|14840.12|8
1725014630000|2024-08-30 10:43:50|14921.32|14841.32|14923.15|14843.15|14923.15|14843.15|14921.29|14841.29|8
1725014640000|2024-08-30 10:44:00|14923.28|14843.28|14923.75|14843.75|14923.75|14843.75|14923.15|14843.15|10
1725014650000|2024-08-30 10:44:10|14923.81|14843.81|14924.1|14844.1|14924.16|14844.16|14923.79|14843.79|10
1725014660000|2024-08-30 10:44:20|14924.12|14844.12|14924.25|14844.25|14924.25|14844.25|14923.67|14843.67|10
1725014670000|2024-08-30 10:44:30|14924.26|14844.26|14924.64|14844.64|14924.64|14844.64|14924.24|14844.24|7
1725014680000|2024-08-30 10:44:40|14924.63|14844.63|14924.73|14844.73|14924.73|14844.73|14924.03|14844.03|10
1725014690000|2024-08-30 10:44:50|14925.06|14845.06|14925.19|14845.19|14925.7|14845.7|14925.06|14845.06|10
1725014700000|2024-08-30 10:45:00|14925.42|14845.42|14925.67|14845.67|14925.82|14845.82|14925.26|14845.26|10
1725014710000|2024-08-30 10:45:10|14925.49|14845.49|14925.9|14845.9|14926.27|14846.27|14925.49|14845.49|10
1725014720000|2024-08-30 10:45:20|14925.76|14845.76|14921.81|14841.81|14925.76|14845.76|14921.81|14841.81|10
1725014730000|2024-08-30 10:45:30|14920.68|14840.68|14920.93|14840.93|14920.93|14840.93|14920.14|14840.14|10
1725014740000|2024-08-30 10:45:40|14920.44|14840.44|14919.77|14839.77|14920.56|14840.56|14919.76|14839.76|8
1725014750000|2024-08-30 10:45:50|14919.66|14839.66|14917.65|14837.65|14919.66|14839.66|14917.63|14837.63|10
1725014760000|2024-08-30 10:46:00|14917.84|14837.84|14918.88|14838.88|14918.88|14838.88|14917.81|14837.81|10
1725014770000|2024-08-30 10:46:10|14918.85|14838.85|14918.73|14838.73|14918.91|14838.91|14918.52|14838.52|10
1725014780000|2024-08-30 10:46:20|14918.12|14838.12|14918.49|14838.49|14918.49|14838.49|14917.78|14837.78|9
1725014790000|2024-08-30 10:46:30|14918.73|14838.73|14918.85|14838.85|14918.95|14838.95|14918.56|14838.56|9
1725014800000|2024-08-30 10:46:40|14919.1|14839.1|14919.75|14839.75|14919.83|14839.83|14918.89|14838.89|10
1725014810000|2024-08-30 10:46:50|14919.95|14839.95|14920.41|14840.41|14920.58|14840.58|14919.95|14839.95|9
1725014820000|2024-08-30 10:47:00|14920.42|14840.42|14920.73|14840.73|14921.47|14841.47|14920.34|14840.34|8
1725014830000|2024-08-30 10:47:10|14920.86|14840.86|14920.6|14840.6|14921.1|14841.1|14920.6|14840.6|10
1725014840000|2024-08-30 10:47:20|14920.42|14840.42|14919.85|14839.85|14920.5|14840.5|14919.43|14839.43|10
1725014850000|2024-08-30 10:47:30|14919.11|14839.11|14919.7|14839.7|14919.7|14839.7|14918.53|14838.53|10
1725014860000|2024-08-30 10:47:40|14920.14|14840.14|14921.7|14841.7|14921.7|14841.7|14920.14|14840.14|9
1725014870000|2024-08-30 10:47:50|14921.8|14841.8|14926.9|14846.9|14926.9|14846.9|14921.8|14841.8|10
1725014880000|2024-08-30 10:48:00|14926.56|14846.56|14926.59|14846.59|14926.83|14846.83|14926.56|14846.56|9
1725014890000|2024-08-30 10:48:10|14926.69|14846.69|14926.72|14846.72|14926.76|14846.76|14926.61|14846.61|8
1725014900000|2024-08-30 10:48:20|14926.45|14846.45|14931.26|14851.26|14931.26|14851.26|14926.05|14846.05|10
1725014910000|2024-08-30 10:48:30|14931.08|14851.08|14931.37|14851.37|14931.39|14851.39|14931.04|14851.04|9
1725014920000|2024-08-30 10:48:40|14931.38|14851.38|14931.13|14851.13|14931.54|14851.54|14931.07|14851.07|9
1725014930000|2024-08-30 10:48:50|14930.97|14850.97|14931.82|14851.82|14931.85|14851.85|14930.96|14850.96|8
1725014940000|2024-08-30 10:49:00|14931.84|14851.84|14938.23|14858.23|14938.23|14858.23|14931.84|14851.84|9
1725014950000|2024-08-30 10:49:10|14939.59|14859.59|14941.25|14861.25|14941.25|14861.25|14939.59|14859.59|10
1725014960000|2024-08-30 10:49:20|14941.85|14861.85|14943.37|14863.37|14943.37|14863.37|14941.85|14861.85|9
1725014970000|2024-08-30 10:49:30|14943.61|14863.61|14942.46|14862.46|14943.61|14863.61|14942.46|14862.46|9
1725014980000|2024-08-30 10:49:40|14942.59|14862.59|14943.06|14863.06|14943.06|14863.06|14942.59|14862.59|10
1725014990000|2024-08-30 10:49:50|14943.04|14863.04|14943.76|14863.76|14943.98|14863.98|14943.04|14863.04|9
1725015000000|2024-08-30 10:50:00|14943.86|14863.86|14946.15|14866.15|14946.15|14866.15|14943.86|14863.86|10
1725015010000|2024-08-30 10:50:10|14946.3|14866.3|14952.01|14872.01|14952.01|14872.01|14946.3|14866.3|10
1725015020000|2024-08-30 10:50:20|14951.96|14871.96|14949.69|14869.69|14951.96|14871.96|14949.69|14869.69|9
1725015030000|2024-08-30 10:50:30|14949.55|14869.55|14947.73|14867.73|14949.71|14869.71|14947.73|14867.73|8
1725015040000|2024-08-30 10:50:40|14947.3|14867.3|14947.35|14867.35|14947.65|14867.65|14947.3|14867.3|9
1725015050000|2024-08-30 10:50:50|14947.21|14867.21|14946.37|14866.37|14947.21|14867.21|14946.37|14866.37|10
1725015060000|2024-08-30 10:51:00|14946.18|14866.18|14946.28|14866.28|14946.3|14866.3|14945.99|14865.99|10
1725015070000|2024-08-30 10:51:10|14946.24|14866.24|14947.72|14867.72|14947.72|14867.72|14946.24|14866.24|9
1725015080000|2024-08-30 10:51:20|14947.7|14867.7|14948.13|14868.13|14948.13|14868.13|14947.6|14867.6|6
1725015090000|2024-08-30 10:51:30|14948.11|14868.11|14949.08|14869.08|14949.08|14869.08|14948.11|14868.11|9
1725015100000|2024-08-30 10:51:40|14949.19|14869.19|14949.91|14869.91|14949.91|14869.91|14949.19|14869.19|9
1725015110000|2024-08-30 10:51:50|14950.17|14870.17|14949.98|14869.98|14950.27|14870.27|14949.98|14869.98|10
1725015120000|2024-08-30 10:52:00|14950.01|14870.01|14949.62|14869.62|14950.01|14870.01|14949.62|14869.62|9
1725015130000|2024-08-30 10:52:10|14949.84|14869.84|14948.65|14868.65|14949.94|14869.94|14948.65|14868.65|10
1725015140000|2024-08-30 10:52:20|14948.67|14868.67|14949.52|14869.52|14949.58|14869.58|14948.67|14868.67|9
1725015150000|2024-08-30 10:52:30|14949.36|14869.36|14949.07|14869.07|14949.37|14869.37|14948.66|14868.66|9
1725015160000|2024-08-30 10:52:40|14948.99|14868.99|14949.28|14869.28|14949.5|14869.5|14948.99|14868.99|10
1725015170000|2024-08-30 10:52:50|14949.38|14869.38|14949.77|14869.77|14949.82|14869.82|14949.38|14869.38|7
1725015180000|2024-08-30 10:53:00|14949.67|14869.67|14949.74|14869.74|14949.99|14869.99|14949.67|14869.67|8
1725015190000|2024-08-30 10:53:10|14949.66|14869.66|14951.09|14871.09|14951.09|14871.09|14949.66|14869.66|10
1725015200000|2024-08-30 10:53:20|14951.35|14871.35|14946.03|14866.03|14951.35|14871.35|14946.03|14866.03|10
1725015210000|2024-08-30 10:53:30|14946.87|14866.87|14946.72|14866.72|14947.13|14867.13|14946.72|14866.72|9
1725015220000|2024-08-30 10:53:40|14946.71|14866.71|14947.43|14867.43|14947.43|14867.43|14946.34|14866.34|9
1725015230000|2024-08-30 10:53:50|14947.45|14867.45|14945.9|14865.9|14947.46|14867.46|14945.9|14865.9|10
1725015240000|2024-08-30 10:54:00|14945.54|14865.54|14945.49|14865.49|14946.27|14866.27|14945.49|14865.49|9
1725015250000|2024-08-30 10:54:10|14945.08|14865.08|14943.51|14863.51|14945.08|14865.08|14943.51|14863.51|10
1725015260000|2024-08-30 10:54:20|14943.52|14863.52|14943.43|14863.43|14943.95|14863.95|14943.22|14863.22|7
1725015270000|2024-08-30 10:54:30|14943.3|14863.3|14944.77|14864.77|14944.77|14864.77|14943.26|14863.26|10
1725015280000|2024-08-30 10:54:40|14944.81|14864.81|14944.42|14864.42|14944.98|14864.98|14944.42|14864.42|10
1725015290000|2024-08-30 10:54:50|14944.43|14864.43|14944.27|14864.27|14944.55|14864.55|14944.27|14864.27|9
1725015300000|2024-08-30 10:55:00|14944.09|14864.09|14942.6|14862.6|14944.09|14864.09|14942.55|14862.55|10
1725015310000|2024-08-30 10:55:10|14942.57|14862.57|14941.36|14861.36|14942.57|14862.57|14941.25|14861.25|10
1725015320000|2024-08-30 10:55:20|14941.39|14861.39|14941.55|14861.55|14941.93|14861.93|14941.39|14861.39|10
1725015330000|2024-08-30 10:55:30|14941.46|14861.46|14941.81|14861.81|14941.83|14861.83|14941.46|14861.46|9
1725015340000|2024-08-30 10:55:40|14941.5|14861.5|14941.03|14861.03|14941.6|14861.6|14941.03|14861.03|9
1725015350000|2024-08-30 10:55:50|14940.98|14860.98|14939.73|14859.73|14941.14|14861.14|14939.73|14859.73|9
1725015360000|2024-08-30 10:56:00|14939.39|14859.39|14940.47|14860.47|14940.66|14860.66|14939.39|14859.39|10
1725015370000|2024-08-30 10:56:10|14940.41|14860.41|14940.31|14860.31|14940.61|14860.61|14940.31|14860.31|9
1725015380000|2024-08-30 10:56:20|14941.04|14861.04|14941.87|14861.87|14941.87|14861.87|14941.04|14861.04|9
1725015390000|2024-08-30 10:56:30|14941.89|14861.89|14941.16|14861.16|14941.91|14861.91|14941.16|14861.16|9
1725015400000|2024-08-30 10:56:40|14940.89|14860.89|14941.61|14861.61|14941.61|14861.61|14940.62|14860.62|10
1725015410000|2024-08-30 10:56:50|14941.94|14861.94|14941.86|14861.86|14941.94|14861.94|14941.38|14861.38|10
1725015420000|2024-08-30 10:57:00|14942.33|14862.33|14942.73|14862.73|14942.91|14862.91|14942.24|14862.24|9
1725015430000|2024-08-30 10:57:10|14942.41|14862.41|14942.72|14862.72|14942.83|14862.83|14942.41|14862.41|8
1725015440000|2024-08-30 10:57:20|14942.55|14862.55|14942.48|14862.48|14942.62|14862.62|14941.68|14861.68|10
1725015450000|2024-08-30 10:57:30|14942.45|14862.45|14943.16|14863.16|14943.21|14863.21|14942.4|14862.4|8
1725015460000|2024-08-30 10:57:40|14943.56|14863.56|14944.06|14864.06|14944.06|14864.06|14943.56|14863.56|9
1725015470000|2024-08-30 10:57:50|14944.08|14864.08|14944.04|14864.04|14944.08|14864.08|14943.98|14863.98|8
1725015480000|2024-08-30 10:58:00|14943.89|14863.89|14943.21|14863.21|14943.95|14863.95|14943.21|14863.21|10
1725015490000|2024-08-30 10:58:10|14943.11|14863.11|14941.52|14861.52|14943.11|14863.11|14941.41|14861.41|10
1725015500000|2024-08-30 10:58:20|14941.6|14861.6|14941.26|14861.26|14941.6|14861.6|14941.26|14861.26|8
1725015510000|2024-08-30 10:58:30|14941.05|14861.05|14940.1|14860.1|14941.05|14861.05|14940.1|14860.1|9
1725015520000|2024-08-30 10:58:40|14939.97|14859.97|14938.59|14858.59|14939.97|14859.97|14938.56|14858.56|10
1725015530000|2024-08-30 10:58:50|14938.58|14858.58|14938.35|14858.35|14938.69|14858.69|14938.24|14858.24|9
1725015540000|2024-08-30 10:59:00|14938.89|14858.89|14938.5|14858.5|14938.89|14858.89|14938.34|14858.34|9
1725015550000|2024-08-30 10:59:10|14938.7|14858.7|14938.07|14858.07|14939.02|14859.02|14938.07|14858.07|8
1725015560000|2024-08-30 10:59:20|14937.97|14857.97|14938.04|14858.04|14938.16|14858.16|14937.97|14857.97|9
1725015570000|2024-08-30 10:59:30|14938.14|14858.14|14938.05|14858.05|14938.14|14858.14|14937.98|14857.98|8
1725015580000|2024-08-30 10:59:40|14938.16|14858.16|14938.8|14858.8|14938.8|14858.8|14938.11|14858.11|8
1725015590000|2024-08-30 10:59:50|14938.52|14858.52|14938.38|14858.38|14938.79|14858.79|14938.3|14858.3|10
1725015600000|2024-08-30 11:00:00|14937.94|14857.94|14937.78|14857.78|14938.06|14858.06|14937.4|14857.4|8
1725015610000|2024-08-30 11:00:10|14937.68|14857.68|14937.15|14857.15|14937.68|14857.68|14936.97|14856.97|10
1725015620000|2024-08-30 11:00:20|14936.92|14856.92|14937.08|14857.08|14937.3|14857.3|14936.69|14856.69|10
1725015630000|2024-08-30 11:00:30|14937.06|14857.06|14937.79|14857.79|14937.81|14857.81|14937.06|14857.06|10
1725015640000|2024-08-30 11:00:40|14937.82|14857.82|14938.2|14858.2|14938.2|14858.2|14937.4|14857.4|9
1725015650000|2024-08-30 11:00:50|14938.01|14858.01|14938.69|14858.69|14938.69|14858.69|14938.01|14858.01|9
1725015660000|2024-08-30 11:01:00|14938.7|14858.7|14939.43|14859.43|14939.43|14859.43|14938.7|14858.7|9
1725015670000|2024-08-30 11:01:10|14939.61|14859.61|14940.57|14860.57|14940.85|14860.85|14939.61|14859.61|10
1725015680000|2024-08-30 11:01:20|14940.67|14860.67|14940.71|14860.71|14940.83|14860.83|14940.57|14860.57|9
1725015690000|2024-08-30 11:01:30|14940.97|14860.97|14941.44|14861.44|14941.44|14861.44|14940.97|14860.97|10
1725015700000|2024-08-30 11:01:40|14941.49|14861.49|14942.09|14862.09|14942.09|14862.09|14941.33|14861.33|10
1725015710000|2024-08-30 11:01:50|14942.62|14862.62|14942.67|14862.67|14942.75|14862.75|14942.62|14862.62|8
1725015720000|2024-08-30 11:02:00|14942.72|14862.72|14943.79|14863.79|14943.79|14863.79|14942.49|14862.49|10
1725015730000|2024-08-30 11:02:10|14943.82|14863.82|14944.9|14864.9|14944.9|14864.9|14943.73|14863.73|10
1725015740000|2024-08-30 11:02:20|14945.5|14865.5|14946.37|14866.37|14946.66|14866.66|14945.5|14865.5|10
1725015750000|2024-08-30 11:02:30|14946.65|14866.65|14948.94|14868.94|14948.94|14868.94|14946.65|14866.65|10
1725015760000|2024-08-30 11:02:40|14948.93|14868.93|14948.1|14868.1|14949.44|14869.44|14948.1|14868.1|9
1725015770000|2024-08-30 11:02:50|14948.06|14868.06|14945.96|14865.96|14948.06|14868.06|14945.96|14865.96|10
1725015780000|2024-08-30 11:03:00|14945.95|14865.95|14945.1|14865.1|14946.61|14866.61|14945.1|14865.1|8
1725015790000|2024-08-30 11:03:10|14944.69|14864.69|14941.68|14861.68|14944.69|14864.69|14941.68|14861.68|9
1725015800000|2024-08-30 11:03:20|14941.56|14861.56|14940.15|14860.15|14941.56|14861.56|14940.15|14860.15|10
1725015810000|2024-08-30 11:03:30|14939.36|14859.36|14937.84|14857.84|14939.36|14859.36|14937.8|14857.8|10
1725015820000|2024-08-30 11:03:40|14937.93|14857.93|14938.56|14858.56|14938.67|14858.67|14937.84|14857.84|9
1725015830000|2024-08-30 11:03:50|14938.58|14858.58|14938.16|14858.16|14938.58|14858.58|14938.16|14858.16|9
1725015840000|2024-08-30 11:04:00|14938.15|14858.15|14937.39|14857.39|14938.17|14858.17|14937.09|14857.09|9
1725015850000|2024-08-30 11:04:10|14937.67|14857.67|14938.06|14858.06|14938.2|14858.2|14937.67|14857.67|10
1725015860000|2024-08-30 11:04:20|14938.11|14858.11|14936.75|14856.75|14938.11|14858.11|14936.75|14856.75|10
1725015870000|2024-08-30 11:04:30|14936.44|14856.44|14936.25|14856.25|14936.44|14856.44|14936.11|14856.11|9
1725015880000|2024-08-30 11:04:40|14936.15|14856.15|14934.98|14854.98|14936.2|14856.2|14934.98|14854.98|10
1725015890000|2024-08-30 11:04:50|14934.91|14854.91|14935.47|14855.47|14935.47|14855.47|14934.82|14854.82|9
1725015900000|2024-08-30 11:05:00|14935.72|14855.72|14936.83|14856.83|14936.83|14856.83|14935.37|14855.37|10
1725015910000|2024-08-30 11:05:10|14937.3|14857.3|14939.84|14859.84|14939.84|14859.84|14937.3|14857.3|10
1725015920000|2024-08-30 11:05:20|14939.83|14859.83|14941.93|14861.93|14941.93|14861.93|14939.83|14859.83|9
1725015930000|2024-08-30 11:05:30|14942.02|14862.02|14943.34|14863.34|14943.54|14863.54|14942.02|14862.02|10
1725015940000|2024-08-30 11:05:40|14943.35|14863.35|14943.93|14863.93|14943.93|14863.93|14943.33|14863.33|10
1725015950000|2024-08-30 11:05:50|14944.05|14864.05|14944.47|14864.47|14944.47|14864.47|14943.95|14863.95|9
1725015960000|2024-08-30 11:06:00|14944.58|14864.58|14944.32|14864.32|14944.66|14864.66|14944.32|14864.32|9
1725015970000|2024-08-30 11:06:10|14944.38|14864.38|14944.3|14864.3|14944.41|14864.41|14944.25|14864.25|9
1725015980000|2024-08-30 11:06:20|14944.07|14864.07|14944.33|14864.33|14944.33|14864.33|14943.85|14863.85|10
1725015990000|2024-08-30 11:06:30|14944.64|14864.64|14944.96|14864.96|14945.15|14865.15|14944.59|14864.59|9
1725016000000|2024-08-30 11:06:40|14944.61|14864.61|14943.49|14863.49|14944.7|14864.7|14943.49|14863.49|9
1725016010000|2024-08-30 11:06:50|14943.48|14863.48|14942.83|14862.83|14943.62|14863.62|14942.83|14862.83|6
1725016020000|2024-08-30 11:07:00|14942.47|14862.47|14940.69|14860.69|14942.47|14862.47|14940.69|14860.69|9
1725016030000|2024-08-30 11:07:10|14940.59|14860.59|14938.72|14858.72|14940.59|14860.59|14938.72|14858.72|10
1725016040000|2024-08-30 11:07:20|14938.39|14858.39|14937.48|14857.48|14938.39|14858.39|14937.48|14857.48|8
1725016050000|2024-08-30 11:07:30|14937.44|14857.44|14934.27|14854.27|14937.57|14857.57|14934.27|14854.27|10
1725016060000|2024-08-30 11:07:40|14933.59|14853.59|14929.8|14849.8|14933.59|14853.59|14929.8|14849.8|10
1725016070000|2024-08-30 11:07:50|14929.7|14849.7|14924.8|14844.8|14930.19|14850.19|14924.8|14844.8|10
1725016080000|2024-08-30 11:08:00|14925.07|14845.07|14923.93|14843.93|14925.07|14845.07|14923.47|14843.47|10
1725016090000|2024-08-30 11:08:10|14923.81|14843.81|14922.59|14842.59|14923.81|14843.81|14922.25|14842.25|10
1725016100000|2024-08-30 11:08:20|14922.41|14842.41|14924.83|14844.83|14924.83|14844.83|14922.41|14842.41|10
1725016110000|2024-08-30 11:08:30|14925.27|14845.27|14925.7|14845.7|14926.11|14846.11|14925.27|14845.27|10
1725016120000|2024-08-30 11:08:40|14926.89|14846.89|14926.29|14846.29|14926.89|14846.89|14925.96|14845.96|10
1725016130000|2024-08-30 11:08:50|14926.43|14846.43|14927.4|14847.4|14927.4|14847.4|14926.43|14846.43|10
1725016140000|2024-08-30 11:09:00|14927.29|14847.29|14927.27|14847.27|14927.4|14847.4|14926.91|14846.91|10
1725016150000|2024-08-30 11:09:10|14927.28|14847.28|14927.92|14847.92|14927.92|14847.92|14927.28|14847.28|9
1725016160000|2024-08-30 11:09:20|14928.26|14848.26|14928.79|14848.79|14928.79|14848.79|14928.05|14848.05|8
1725016170000|2024-08-30 11:09:30|14927.98|14847.98|14929.39|14849.39|14929.39|14849.39|14927.98|14847.98|9
1725016180000|2024-08-30 11:09:40|14929.43|14849.43|14927.98|14847.98|14929.43|14849.43|14927.98|14847.98|8
1725016190000|2024-08-30 11:09:50|14928.11|14848.11|14928.71|14848.71|14928.74|14848.74|14927.77|14847.77|10
1725016200000|2024-08-30 11:10:00|14928.72|14848.72|14928.65|14848.65|14928.72|14848.72|14928.52|14848.52|9
1725016210000|2024-08-30 11:10:10|14928.84|14848.84|14929.13|14849.13|14929.13|14849.13|14928.7|14848.7|10
1725016220000|2024-08-30 11:10:20|14929.15|14849.15|14928.9|14848.9|14929.64|14849.64|14928.9|14848.9|10
1725016230000|2024-08-30 11:10:30|14929|14849|14930.33|14850.33|14930.33|14850.33|14929|14849|9
1725016240000|2024-08-30 11:10:40|14930.35|14850.35|14931.81|14851.81|14931.81|14851.81|14930.35|14850.35|10
1725016250000|2024-08-30 11:10:50|14931.71|14851.71|14931.54|14851.54|14931.84|14851.84|14931.54|14851.54|10
1725016260000|2024-08-30 11:11:00|14931.52|14851.52|14932.24|14852.24|14932.24|14852.24|14931.52|14851.52|8
1725016270000|2024-08-30 11:11:10|14932.48|14852.48|14932.39|14852.39|14932.53|14852.53|14932.39|14852.39|6
1725016280000|2024-08-30 11:11:20|14932.4|14852.4|14932.26|14852.26|14932.53|14852.53|14932.26|14852.26|9
1725016290000|2024-08-30 11:11:30|14932.25|14852.25|14932.09|14852.09|14932.33|14852.33|14932.01|14852.01|8
1725016300000|2024-08-30 11:11:40|14932.01|14852.01|14930.96|14850.96|14932.01|14852.01|14930.96|14850.96|8
1725016310000|2024-08-30 11:11:50|14930.97|14850.97|14931.15|14851.15|14931.16|14851.16|14930.97|14850.97|9
1725016320000|2024-08-30 11:12:00|14931.17|14851.17|14931.51|14851.51|14931.51|14851.51|14930.99|14850.99|8
1725016330000|2024-08-30 11:12:10|14931|14851|14929.19|14849.19|14931|14851|14928.7|14848.7|9
1725016340000|2024-08-30 11:12:20|14929.13|14849.13|14927.65|14847.65|14929.13|14849.13|14927.65|14847.65|9
1725016350000|2024-08-30 11:12:30|14927.62|14847.62|14925.06|14845.06|14927.62|14847.62|14925.06|14845.06|10
1725016360000|2024-08-30 11:12:40|14925.25|14845.25|14925.36|14845.36|14925.36|14845.36|14925.25|14845.25|6
1725016370000|2024-08-30 11:12:50|14925.46|14845.46|14924.76|14844.76|14925.46|14845.46|14924.66|14844.66|9
1725016380000|2024-08-30 11:13:00|14924.25|14844.25|14924.5|14844.5|14924.66|14844.66|14923.9|14843.9|9
1725016390000|2024-08-30 11:13:10|14924.49|14844.49|14923.5|14843.5|14924.49|14844.49|14923.5|14843.5|8
1725016400000|2024-08-30 11:13:20|14923.48|14843.48|14921.59|14841.59|14923.48|14843.48|14921.59|14841.59|10
1725016410000|2024-08-30 11:13:30|14921.7|14841.7|14919.98|14839.98|14921.97|14841.97|14919.98|14839.98|10
1725016420000|2024-08-30 11:13:40|14919.35|14839.35|14915.57|14835.57|14919.35|14839.35|14915.57|14835.57|10
1725016430000|2024-08-30 11:13:50|14914.9|14834.9|14911.92|14831.92|14914.9|14834.9|14911.92|14831.92|10
1725016440000|2024-08-30 11:14:00|14911.72|14831.72|14909.72|14829.72|14911.72|14831.72|14909.58|14829.58|10
1725016450000|2024-08-30 11:14:10|14909.28|14829.28|14907.18|14827.18|14909.28|14829.28|14907.03|14827.03|8
1725016460000|2024-08-30 11:14:20|14907.09|14827.09|14908.53|14828.53|14908.53|14828.53|14907.03|14827.03|10
1725016470000|2024-08-30 11:14:30|14908.31|14828.31|14908.36|14828.36|14908.78|14828.78|14908.31|14828.31|10
1725016480000|2024-08-30 11:14:40|14908.37|14828.37|14907.83|14827.83|14908.37|14828.37|14907.82|14827.82|9
1725016490000|2024-08-30 11:14:50|14907.53|14827.53|14907.78|14827.78|14907.81|14827.81|14907.51|14827.51|8
1725016500000|2024-08-30 11:15:00|14907.79|14827.79|14907.54|14827.54|14908.01|14828.01|14907.54|14827.54|10
1725016510000|2024-08-30 11:15:10|14907.57|14827.57|14906.31|14826.31|14907.59|14827.59|14906.31|14826.31|10
1725016520000|2024-08-30 11:15:20|14905.66|14825.66|14905.26|14825.26|14905.76|14825.76|14905.1|14825.1|10
1725016530000|2024-08-30 11:15:30|14905.27|14825.27|14905.31|14825.31|14905.67|14825.67|14905.27|14825.27|9
1725016540000|2024-08-30 11:15:40|14905.26|14825.26|14905.03|14825.03|14905.29|14825.29|14904.87|14824.87|9
1725016550000|2024-08-30 11:15:50|14905.06|14825.06|14905.36|14825.36|14905.44|14825.44|14905.05|14825.05|9
1725016560000|2024-08-30 11:16:00|14905.54|14825.54|14905.9|14825.9|14905.9|14825.9|14905.51|14825.51|9
1725016570000|2024-08-30 11:16:10|14905.91|14825.91|14905.4|14825.4|14905.91|14825.91|14905.4|14825.4|10
1725016580000|2024-08-30 11:16:20|14905.36|14825.36|14905.03|14825.03|14905.36|14825.36|14904.77|14824.77|8
1725016590000|2024-08-30 11:16:30|14905.08|14825.08|14905.4|14825.4|14905.4|14825.4|14904.95|14824.95|8
1725016600000|2024-08-30 11:16:40|14905.41|14825.41|14905.66|14825.66|14905.89|14825.89|14905.41|14825.41|10
1725016610000|2024-08-30 11:16:50|14905.67|14825.67|14905.27|14825.27|14905.77|14825.77|14905.17|14825.17|10
1725016620000|2024-08-30 11:17:00|14905.17|14825.17|14905.2|14825.2|14905.56|14825.56|14905.11|14825.11|9
1725016630000|2024-08-30 11:17:10|14905.26|14825.26|14904.25|14824.25|14905.26|14825.26|14904.23|14824.23|8
1725016640000|2024-08-30 11:17:20|14903.91|14823.91|14903.75|14823.75|14903.91|14823.91|14902.93|14822.93|10
1725016650000|2024-08-30 11:17:30|14904.24|14824.24|14903.7|14823.7|14904.48|14824.48|14903.7|14823.7|9
1725016660000|2024-08-30 11:17:40|14903.95|14823.95|14903.9|14823.9|14904.02|14824.02|14903.77|14823.77|10
1725016670000|2024-08-30 11:17:50|14903.67|14823.67|14903.13|14823.13|14903.67|14823.67|14902.83|14822.83|10
1725016680000|2024-08-30 11:18:00|14902.82|14822.82|14902.78|14822.78|14902.93|14822.93|14902.65|14822.65|9
1725016690000|2024-08-30 11:18:10|14903.01|14823.01|14903.28|14823.28|14903.28|14823.28|14902.88|14822.88|10
1725016700000|2024-08-30 11:18:20|14903.48|14823.48|14904.27|14824.27|14904.27|14824.27|14903.38|14823.38|9
1725016710000|2024-08-30 11:18:30|14904.53|14824.53|14904.71|14824.71|14905.12|14825.12|14904.53|14824.53|6
1725016720000|2024-08-30 11:18:40|14904.83|14824.83|14906.31|14826.31|14906.31|14826.31|14904.77|14824.77|9
1725016730000|2024-08-30 11:18:50|14905.83|14825.83|14906.07|14826.07|14906.18|14826.18|14905.15|14825.15|7
1725016740000|2024-08-30 11:19:00|14905.98|14825.98|14911.4|14831.4|14911.4|14831.4|14905.98|14825.98|9
1725016750000|2024-08-30 11:19:10|14912.08|14832.08|14913.88|14833.88|14913.88|14833.88|14912.08|14832.08|10
1725016760000|2024-08-30 11:19:20|14913.93|14833.93|14913.72|14833.72|14913.99|14833.99|14913.59|14833.59|10
1725016770000|2024-08-30 11:19:30|14913.7|14833.7|14912.38|14832.38|14913.7|14833.7|14912.38|14832.38|9
1725016780000|2024-08-30 11:19:40|14911.97|14831.97|14911.41|14831.41|14911.97|14831.97|14911.15|14831.15|9
1725016790000|2024-08-30 11:19:50|14911.64|14831.64|14911.36|14831.36|14912.65|14832.65|14911.35|14831.35|10
1725016800000|2024-08-30 11:20:00|14911.37|14831.37|14912|14832|14912.49|14832.49|14911.37|14831.37|9
1725016810000|2024-08-30 11:20:10|14911.91|14831.91|14912.58|14832.58|14912.64|14832.64|14911.87|14831.87|8
1725016820000|2024-08-30 11:20:20|14912.63|14832.63|14913.46|14833.46|14913.63|14833.63|14912.63|14832.63|8
1725016830000|2024-08-30 11:20:30|14912.52|14832.52|14912.95|14832.95|14912.95|14832.95|14912.52|14832.52|7
1725016840000|2024-08-30 11:20:40|14913.02|14833.02|14913.04|14833.04|14913.16|14833.16|14912.61|14832.61|10
1725016850000|2024-08-30 11:20:50|14912.85|14832.85|14914.4|14834.4|14914.4|14834.4|14912.75|14832.75|9
1725016860000|2024-08-30 11:21:00|14914.53|14834.53|14916.61|14836.61|14916.67|14836.67|14914.53|14834.53|10
1725016870000|2024-08-30 11:21:10|14916.95|14836.95|14921.74|14841.74|14921.74|14841.74|14916.95|14836.95|10
1725016880000|2024-08-30 11:21:20|14921.72|14841.72|14923.2|14843.2|14923.38|14843.38|14921.68|14841.68|8
1725016890000|2024-08-30 11:21:30|14923.18|14843.18|14924.15|14844.15|14924.15|14844.15|14922.78|14842.78|10
1725016900000|2024-08-30 11:21:40|14924.24|14844.24|14926.9|14846.9|14926.9|14846.9|14924.24|14844.24|9
1725016910000|2024-08-30 11:21:50|14927.17|14847.17|14927.73|14847.73|14927.85|14847.85|14927.17|14847.17|7
1725016920000|2024-08-30 11:22:00|14928.16|14848.16|14926.94|14846.94|14928.16|14848.16|14926.68|14846.68|10
1725016930000|2024-08-30 11:22:10|14926.83|14846.83|14926.51|14846.51|14926.83|14846.83|14926.03|14846.03|10
1725016940000|2024-08-30 11:22:20|14926.31|14846.31|14925.14|14845.14|14926.31|14846.31|14925.14|14845.14|10
1725016950000|2024-08-30 11:22:30|14925.13|14845.13|14926.66|14846.66|14926.67|14846.67|14925.13|14845.13|9
1725016960000|2024-08-30 11:22:40|14926.65|14846.65|14925.59|14845.59|14926.65|14846.65|14925.59|14845.59|10
1725016970000|2024-08-30 11:22:50|14925.46|14845.46|14925.88|14845.88|14926.04|14846.04|14925.41|14845.41|10
1725016980000|2024-08-30 11:23:00|14926|14846|14924.89|14844.89|14926.11|14846.11|14924.89|14844.89|10
1725016990000|2024-08-30 11:23:10|14925.64|14845.64|14925.06|14845.06|14925.64|14845.64|14925.06|14845.06|10
1725017000000|2024-08-30 11:23:20|14924.87|14844.87|14923.41|14843.41|14924.87|14844.87|14923.41|14843.41|10
1725017010000|2024-08-30 11:23:30|14923.68|14843.68|14923.56|14843.56|14923.68|14843.68|14923.43|14843.43|9
1725017020000|2024-08-30 11:23:40|14923.71|14843.71|14924.09|14844.09|14924.46|14844.46|14923.71|14843.71|10
1725017030000|2024-08-30 11:23:50|14923.92|14843.92|14923.54|14843.54|14924.13|14844.13|14923.54|14843.54|10
1725017040000|2024-08-30 11:24:00|14923.15|14843.15|14923.58|14843.58|14923.58|14843.58|14922.54|14842.54|10
1725017050000|2024-08-30 11:24:10|14923.88|14843.88|14923.87|14843.87|14924.04|14844.04|14923.87|14843.87|10
1725017060000|2024-08-30 11:24:20|14923.86|14843.86|14922.61|14842.61|14923.98|14843.98|14922.61|14842.61|10
1725017070000|2024-08-30 11:24:30|14922.84|14842.84|14922.5|14842.5|14922.94|14842.94|14922.47|14842.47|7
1725017080000|2024-08-30 11:24:40|14922.59|14842.59|14921.62|14841.62|14922.59|14842.59|14921.62|14841.62|8
1725017090000|2024-08-30 11:24:50|14922.22|14842.22|14923.07|14843.07|14923.07|14843.07|14922.17|14842.17|7
1725017100000|2024-08-30 11:25:00|14922.97|14842.97|14924.1|14844.1|14924.1|14844.1|14922.97|14842.97|9
1725017110000|2024-08-30 11:25:10|14924.13|14844.13|14925.88|14845.88|14925.99|14845.99|14924.13|14844.13|9
1725017120000|2024-08-30 11:25:20|14925.94|14845.94|14926.46|14846.46|14926.46|14846.46|14925.94|14845.94|7
1725017130000|2024-08-30 11:25:30|14926.6|14846.6|14929.62|14849.62|14929.62|14849.62|14926.6|14846.6|10
1725017140000|2024-08-30 11:25:40|14929.74|14849.74|14930.26|14850.26|14930.26|14850.26|14929.74|14849.74|10
1725017150000|2024-08-30 11:25:50|14930.3|14850.3|14928.98|14848.98|14930.3|14850.3|14928.98|14848.98|8
1725017160000|2024-08-30 11:26:00|14928.66|14848.66|14929.72|14849.72|14929.72|14849.72|14928.66|14848.66|9
1725017170000|2024-08-30 11:26:10|14929.11|14849.11|14929.9|14849.9|14929.9|14849.9|14928.74|14848.74|10
1725017180000|2024-08-30 11:26:20|14929.94|14849.94|14929.29|14849.29|14929.98|14849.98|14929.29|14849.29|9
1725017190000|2024-08-30 11:26:30|14929.56|14849.56|14930.59|14850.59|14930.59|14850.59|14929.55|14849.55|9
1725017200000|2024-08-30 11:26:40|14930.81|14850.81|14930.71|14850.71|14930.81|14850.81|14930.56|14850.56|9
1725017210000|2024-08-30 11:26:50|14931.37|14851.37|14931.11|14851.11|14931.48|14851.48|14931.11|14851.11|7
1725017220000|2024-08-30 11:27:00|14931.2|14851.2|14930.84|14850.84|14931.2|14851.2|14930.75|14850.75|9
1725017230000|2024-08-30 11:27:10|14930.8|14850.8|14930.76|14850.76|14930.85|14850.85|14930.7|14850.7|10
1725017240000|2024-08-30 11:27:20|14931.16|14851.16|14932.02|14852.02|14932.02|14852.02|14931.16|14851.16|10
1725017250000|2024-08-30 11:27:30|14932.04|14852.04|14931.65|14851.65|14932.17|14852.17|14931.63|14851.63|9
1725017260000|2024-08-30 11:27:40|14931.74|14851.74|14931.56|14851.56|14931.79|14851.79|14931.4|14851.4|9
1725017270000|2024-08-30 11:27:50|14931.47|14851.47|14931.05|14851.05|14931.47|14851.47|14930.96|14850.96|8
1725017280000|2024-08-30 11:28:00|14931.04|14851.04|14931.69|14851.69|14931.69|14851.69|14931.04|14851.04|8
1725017290000|2024-08-30 11:28:10|14931.67|14851.67|14931.52|14851.52|14931.79|14851.79|14931.38|14851.38|9
1725017300000|2024-08-30 11:28:20|14931.59|14851.59|14932.38|14852.38|14932.38|14852.38|14931.59|14851.59|8
1725017310000|2024-08-30 11:28:30|14932.71|14852.71|14932.89|14852.89|14933.06|14853.06|14932.71|14852.71|10
1725017320000|2024-08-30 11:28:40|14932.87|14852.87|14931.78|14851.78|14932.87|14852.87|14931.78|14851.78|9
1725017330000|2024-08-30 11:28:50|14932.29|14852.29|14932.06|14852.06|14932.43|14852.43|14932.06|14852.06|9
1725017340000|2024-08-30 11:29:00|14931.7|14851.7|14931.7|14851.7|14931.77|14851.77|14931.62|14851.62|9
1725017350000|2024-08-30 11:29:10|14931.69|14851.69|14931.19|14851.19|14931.89|14851.89|14931.18|14851.18|10
1725017360000|2024-08-30 11:29:20|14931.06|14851.06|14930.4|14850.4|14931.16|14851.16|14930.4|14850.4|9
1725017370000|2024-08-30 11:29:30|14930.29|14850.29|14929.44|14849.44|14930.29|14850.29|14929.44|14849.44|9
1725017380000|2024-08-30 11:29:40|14929.39|14849.39|14927.54|14847.54|14929.39|14849.39|14927.54|14847.54|10
1725017390000|2024-08-30 11:29:50|14927.53|14847.53|14924.86|14844.86|14927.53|14847.53|14924.86|14844.86|10
1725017400000|2024-08-30 11:30:00|14924.93|14844.93|14924.66|14844.66|14924.93|14844.93|14924.51|14844.51|10
1725017410000|2024-08-30 11:30:10|14924.31|14844.31|14923.5|14843.5|14924.31|14844.31|14923.43|14843.43|9
1725017420000|2024-08-30 11:30:20|14923.32|14843.32|14924.84|14844.84|14924.84|14844.84|14923.13|14843.13|10
1725017430000|2024-08-30 11:30:30|14924.88|14844.88|14926.25|14846.25|14926.25|14846.25|14924.88|14844.88|9
1725017440000|2024-08-30 11:30:40|14926.68|14846.68|14927.32|14847.32|14927.32|14847.32|14926.6|14846.6|10
1725017450000|2024-08-30 11:30:50|14927.23|14847.23|14926.94|14846.94|14927.37|14847.37|14926.76|14846.76|8
1725017460000|2024-08-30 11:31:00|14926.99|14846.99|14926.5|14846.5|14927.11|14847.11|14926.48|14846.48|10
1725017470000|2024-08-30 11:31:10|14926.44|14846.44|14924.45|14844.45|14926.44|14846.44|14924.45|14844.45|10
1725017480000|2024-08-30 11:31:20|14924.42|14844.42|14924.12|14844.12|14924.82|14844.82|14924.12|14844.12|10
1725017490000|2024-08-30 11:31:30|14923.79|14843.79|14923.91|14843.91|14924.04|14844.04|14923.5|14843.5|10
1725017500000|2024-08-30 11:31:40|14923.97|14843.97|14924.88|14844.88|14924.88|14844.88|14923.97|14843.97|9
1725017510000|2024-08-30 11:31:50|14924.99|14844.99|14925.39|14845.39|14925.39|14845.39|14924.9|14844.9|9
1725017520000|2024-08-30 11:32:00|14925.57|14845.57|14926.36|14846.36|14926.36|14846.36|14925.57|14845.57|10
1725017530000|2024-08-30 11:32:10|14926.37|14846.37|14925.58|14845.58|14926.37|14846.37|14925.58|14845.58|9
1725017540000|2024-08-30 11:32:20|14925.59|14845.59|14924.55|14844.55|14925.69|14845.69|14924.55|14844.55|8
1725017550000|2024-08-30 11:32:30|14924.45|14844.45|14921.6|14841.6|14924.53|14844.53|14921.6|14841.6|10
1725017560000|2024-08-30 11:32:40|14921.26|14841.26|14921.99|14841.99|14921.99|14841.99|14921.26|14841.26|9
1725017570000|2024-08-30 11:32:50|14921.08|14841.08|14920.8|14840.8|14921.08|14841.08|14920.7|14840.7|7
1725017580000|2024-08-30 11:33:00|14921.06|14841.06|14920.17|14840.17|14921.62|14841.62|14920.17|14840.17|9
1725017590000|2024-08-30 11:33:10|14920.1|14840.1|14920.1|14840.1|14920.46|14840.46|14920.04|14840.04|7
1725017600000|2024-08-30 11:33:20|14920.54|14840.54|14921.06|14841.06|14921.38|14841.38|14920.54|14840.54|10
1725017610000|2024-08-30 11:33:30|14921.01|14841.01|14920.03|14840.03|14921.11|14841.11|14919.8|14839.8|8
1725017620000|2024-08-30 11:33:40|14920.11|14840.11|14920.12|14840.12|14920.15|14840.15|14919.83|14839.83|9
1725017630000|2024-08-30 11:33:50|14920.1|14840.1|14920.11|14840.11|14920.15|14840.15|14919.86|14839.86|9
1725017640000|2024-08-30 11:34:00|14920.18|14840.18|14920.56|14840.56|14920.8|14840.8|14920.18|14840.18|10
1725017650000|2024-08-30 11:34:10|14920.28|14840.28|14919.59|14839.59|14920.28|14840.28|14919.59|14839.59|8
1725017660000|2024-08-30 11:34:20|14919.3|14839.3|14919.38|14839.38|14919.38|14839.38|14918.84|14838.84|10
1725017670000|2024-08-30 11:34:30|14919.5|14839.5|14919.64|14839.64|14919.89|14839.89|14919.5|14839.5|9
1725017680000|2024-08-30 11:34:40|14919.61|14839.61|14919.82|14839.82|14920.11|14840.11|14919.61|14839.61|9
1725017690000|2024-08-30 11:34:50|14919.74|14839.74|14918.81|14838.81|14919.83|14839.83|14918.59|14838.59|10
1725017700000|2024-08-30 11:35:00|14918.71|14838.71|14919.98|14839.98|14919.98|14839.98|14918.71|14838.71|7
1725017710000|2024-08-30 11:35:10|14920.13|14840.13|14921.24|14841.24|14921.34|14841.34|14920.13|14840.13|8
1725017720000|2024-08-30 11:35:20|14921.32|14841.32|14922.56|14842.56|14922.56|14842.56|14921.22|14841.22|8
1725017730000|2024-08-30 11:35:30|14922.6|14842.6|14921.65|14841.65|14922.6|14842.6|14921.65|14841.65|10
1725017740000|2024-08-30 11:35:40|14920.78|14840.78|14919.81|14839.81|14920.78|14840.78|14919.45|14839.45|9
1725017750000|2024-08-30 11:35:50|14919.74|14839.74|14919.29|14839.29|14919.74|14839.74|14919.29|14839.29|8
1725017760000|2024-08-30 11:36:00|14918.87|14838.87|14917.55|14837.55|14918.87|14838.87|14917.51|14837.51|10
1725017770000|2024-08-30 11:36:10|14917.3|14837.3|14916.83|14836.83|14917.3|14837.3|14916.65|14836.65|8
1725017780000|2024-08-30 11:36:20|14916.42|14836.42|14914.96|14834.96|14916.42|14836.42|14914.87|14834.87|10
1725017790000|2024-08-30 11:36:30|14914.69|14834.69|14913.39|14833.39|14914.69|14834.69|14913.39|14833.39|10
1725017800000|2024-08-30 11:36:40|14912.02|14832.02|14909.42|14829.42|14912.02|14832.02|14909.42|14829.42|10
1725017810000|2024-08-30 11:36:50|14909.55|14829.55|14908.88|14828.88|14909.82|14829.82|14908.85|14828.85|9
1725017820000|2024-08-30 11:37:00|14909.16|14829.16|14909.41|14829.41|14909.45|14829.45|14909.16|14829.16|10
1725017830000|2024-08-30 11:37:10|14909.42|14829.42|14908.27|14828.27|14909.42|14829.42|14908.27|14828.27|9
1725017840000|2024-08-30 11:37:20|14908.25|14828.25|14908.14|14828.14|14908.64|14828.64|14907.95|14827.95|8
1725017850000|2024-08-30 11:37:30|14908.23|14828.23|14905.55|14825.55|14908.23|14828.23|14905.55|14825.55|10
1725017860000|2024-08-30 11:37:40|14905.12|14825.12|14905.43|14825.43|14905.43|14825.43|14905.02|14825.02|9
1725017870000|2024-08-30 11:37:50|14905.48|14825.48|14904.12|14824.12|14905.48|14825.48|14904.02|14824.02|9
1725017880000|2024-08-30 11:38:00|14904.25|14824.25|14903.06|14823.06|14904.86|14824.86|14903.06|14823.06|8
1725017890000|2024-08-30 11:38:10|14903.05|14823.05|14903.53|14823.53|14903.88|14823.88|14902.75|14822.75|9
1725017900000|2024-08-30 11:38:20|14903.52|14823.52|14902.91|14822.91|14903.66|14823.66|14902.7|14822.7|10
1725017910000|2024-08-30 11:38:30|14902.75|14822.75|14902.29|14822.29|14902.75|14822.75|14902.29|14822.29|9
1725017920000|2024-08-30 11:38:40|14902.36|14822.36|14902.16|14822.16|14902.36|14822.36|14902|14822|9
1725017930000|2024-08-30 11:38:50|14902.03|14822.03|14901.42|14821.42|14902.03|14822.03|14900.8|14820.8|10
1725017940000|2024-08-30 11:39:00|14900.61|14820.61|14897.16|14817.16|14900.61|14820.61|14896.16|14816.16|10
1725017950000|2024-08-30 11:39:10|14897.42|14817.42|14897.83|14817.83|14897.95|14817.95|14896.91|14816.91|10
1725017960000|2024-08-30 11:39:20|14897.44|14817.44|14897.42|14817.42|14897.61|14817.61|14897.07|14817.07|9
1725017970000|2024-08-30 11:39:30|14897.34|14817.34|14897.8|14817.8|14897.8|14817.8|14897.26|14817.26|9
1725017980000|2024-08-30 11:39:40|14897.91|14817.91|14898.37|14818.37|14898.37|14818.37|14897.91|14817.91|9
1725017990000|2024-08-30 11:39:50|14898.32|14818.32|14898.76|14818.76|14898.76|14818.76|14898.13|14818.13|10
1725018000000|2024-08-30 11:40:00|14899.06|14819.06|14899.65|14819.65|14899.71|14819.71|14899.06|14819.06|10
1725018010000|2024-08-30 11:40:10|14899.77|14819.77|14899.92|14819.92|14900.2|14820.2|14899.61|14819.61|10
1725018020000|2024-08-30 11:40:20|14899.84|14819.84|14900.09|14820.09|14900.78|14820.78|14898.98|14818.98|10
1725018030000|2024-08-30 11:40:30|14899.63|14819.63|14897.37|14817.37|14899.63|14819.63|14897.37|14817.37|10
1725018040000|2024-08-30 11:40:40|14897.18|14817.18|14896.92|14816.92|14897.62|14817.62|14896.9|14816.9|10
1725018050000|2024-08-30 11:40:50|14896.85|14816.85|14895.12|14815.12|14896.85|14816.85|14895.12|14815.12|10
1725018060000|2024-08-30 11:41:00|14895.14|14815.14|14893.45|14813.45|14895.14|14815.14|14893.45|14813.45|10
1725018070000|2024-08-30 11:41:10|14893.68|14813.68|14894.93|14814.93|14894.93|14814.93|14893.19|14813.19|9
1725018080000|2024-08-30 11:41:20|14894.82|14814.82|14896.57|14816.57|14896.74|14816.74|14894.82|14814.82|10
1725018090000|2024-08-30 11:41:30|14896.32|14816.32|14895.18|14815.18|14896.32|14816.32|14895.18|14815.18|10
1725018100000|2024-08-30 11:41:40|14895.16|14815.16|14895.47|14815.47|14895.5|14815.5|14895.11|14815.11|9
1725018110000|2024-08-30 11:41:50|14895.56|14815.56|14894.69|14814.69|14895.56|14815.56|14894.69|14814.69|9
1725018120000|2024-08-30 11:42:00|14894.68|14814.68|14892.62|14812.62|14894.68|14814.68|14892.62|14812.62|10
1725018130000|2024-08-30 11:42:10|14892.18|14812.18|14889.87|14809.87|14892.18|14812.18|14889.87|14809.87|10
1725018140000|2024-08-30 11:42:20|14889.92|14809.92|14892.08|14812.08|14892.12|14812.12|14889.92|14809.92|10
1725018150000|2024-08-30 11:42:30|14892.27|14812.27|14893.18|14813.18|14893.35|14813.35|14892.27|14812.27|10
1725018160000|2024-08-30 11:42:40|14892.96|14812.96|14892.35|14812.35|14892.96|14812.96|14892.35|14812.35|10
1725018170000|2024-08-30 11:42:50|14892.34|14812.34|14892.28|14812.28|14892.52|14812.52|14892.23|14812.23|10
1725018180000|2024-08-30 11:43:00|14892.2|14812.2|14892.03|14812.03|14892.36|14812.36|14892.02|14812.02|7
1725018190000|2024-08-30 11:43:10|14891.89|14811.89|14891.63|14811.63|14891.98|14811.98|14891.6|14811.6|10
1725018200000|2024-08-30 11:43:20|14891.71|14811.71|14891.32|14811.32|14891.71|14811.71|14891.3|14811.3|10
1725018210000|2024-08-30 11:43:30|14891.16|14811.16|14889.76|14809.76|14891.16|14811.16|14889.76|14809.76|10
1725018220000|2024-08-30 11:43:40|14890.02|14810.02|14888.11|14808.11|14890.02|14810.02|14887.72|14807.72|10
1725018230000|2024-08-30 11:43:50|14888|14808|14887.21|14807.21|14888.04|14808.04|14887.21|14807.21|10
1725018240000|2024-08-30 11:44:00|14887.8|14807.8|14887.31|14807.31|14887.8|14807.8|14887.12|14807.12|10
1725018250000|2024-08-30 11:44:10|14887.39|14807.39|14887.58|14807.58|14887.7|14807.7|14887.24|14807.24|9
1725018260000|2024-08-30 11:44:20|14887.6|14807.6|14886.27|14806.27|14887.6|14807.6|14886.27|14806.27|10
1725018270000|2024-08-30 11:44:30|14886.08|14806.08|14885.92|14805.92|14886.54|14806.54|14885.92|14805.92|9
1725018280000|2024-08-30 11:44:40|14885.33|14805.33|14884.04|14804.04|14885.65|14805.65|14884.04|14804.04|9
1725018290000|2024-08-30 11:44:50|14884.26|14804.26|14883.51|14803.51|14884.32|14804.32|14883.51|14803.51|10
1725018300000|2024-08-30 11:45:00|14883.34|14803.34|14882.45|14802.45|14883.72|14803.72|14882.45|14802.45|10
1725018310000|2024-08-30 11:45:10|14882.49|14802.49|14880.63|14800.63|14882.49|14802.49|14880.54|14800.54|10
1725018320000|2024-08-30 11:45:20|14880.49|14800.49|14879.45|14799.45|14880.49|14800.49|14879.45|14799.45|10
1725018330000|2024-08-30 11:45:30|14879.39|14799.39|14878.3|14798.3|14879.39|14799.39|14878.08|14798.08|10
1725018340000|2024-08-30 11:45:40|14878.26|14798.26|14873.66|14793.66|14878.31|14798.31|14873.66|14793.66|9
1725018350000|2024-08-30 11:45:50|14873.79|14793.79|14871.22|14791.22|14873.79|14793.79|14871.22|14791.22|10
1725018360000|2024-08-30 11:46:00|14871.13|14791.13|14868.18|14788.18|14871.13|14791.13|14868.18|14788.18|10
1725018370000|2024-08-30 11:46:10|14868.29|14788.29|14867.72|14787.72|14868.35|14788.35|14867.55|14787.55|9
1725018380000|2024-08-30 11:46:20|14867.71|14787.71|14868.68|14788.68|14868.68|14788.68|14867.63|14787.63|10
1725018390000|2024-08-30 11:46:30|14868.49|14788.49|14869.36|14789.36|14869.36|14789.36|14868.38|14788.38|10
1725018400000|2024-08-30 11:46:40|14869.37|14789.37|14870.02|14790.02|14870.02|14790.02|14868.85|14788.85|9
1725018410000|2024-08-30 11:46:50|14869.92|14789.92|14871.4|14791.4|14871.4|14791.4|14869.68|14789.68|9
1725018420000|2024-08-30 11:47:00|14871.72|14791.72|14877.91|14797.91|14877.91|14797.91|14871.72|14791.72|10
1725018430000|2024-08-30 11:47:10|14878.34|14798.34|14877.91|14797.91|14878.34|14798.34|14877.46|14797.46|9
1725018440000|2024-08-30 11:47:20|14877.83|14797.83|14875.5|14795.5|14877.83|14797.83|14875.5|14795.5|10
1725018450000|2024-08-30 11:47:30|14874.63|14794.63|14873.09|14793.09|14874.63|14794.63|14872.81|14792.81|9
1725018460000|2024-08-30 11:47:40|14873.08|14793.08|14873.08|14793.08|14873.59|14793.59|14872.73|14792.73|9
1725018470000|2024-08-30 11:47:50|14873.29|14793.29|14872.9|14792.9|14873.29|14793.29|14872.55|14792.55|9
1725018480000|2024-08-30 11:48:00|14872.31|14792.31|14870.75|14790.75|14872.63|14792.63|14870.75|14790.75|10
1725018490000|2024-08-30 11:48:10|14870.15|14790.15|14866.87|14786.87|14870.15|14790.15|14866.87|14786.87|10
1725018500000|2024-08-30 11:48:20|14866.62|14786.62|14868.36|14788.36|14868.39|14788.39|14866.58|14786.58|10
1725018510000|2024-08-30 11:48:30|14868.44|14788.44|14868.01|14788.01|14868.46|14788.46|14867.8|14787.8|9
1725018520000|2024-08-30 11:48:40|14868|14788|14867.24|14787.24|14868|14788|14866.75|14786.75|10
1725018530000|2024-08-30 11:48:50|14867.44|14787.44|14868.19|14788.19|14868.44|14788.44|14867.44|14787.44|8
1725018540000|2024-08-30 11:49:00|14868.46|14788.46|14867.44|14787.44|14868.46|14788.46|14867.29|14787.29|10
1725018550000|2024-08-30 11:49:10|14867.04|14787.04|14867.27|14787.27|14867.62|14787.62|14867.04|14787.04|10
1725018560000|2024-08-30 11:49:20|14867.24|14787.24|14865.32|14785.32|14867.24|14787.24|14865.32|14785.32|10
1725018570000|2024-08-30 11:49:30|14865.24|14785.24|14866.91|14786.91|14866.91|14786.91|14865.24|14785.24|10
1725018580000|2024-08-30 11:49:40|14867.09|14787.09|14866.94|14786.94|14867.1|14787.1|14866.4|14786.4|9
1725018590000|2024-08-30 11:49:50|14866.89|14786.89|14865.66|14785.66|14866.89|14786.89|14865.66|14785.66|9
1725018600000|2024-08-30 11:50:00|14865.53|14785.53|14863.11|14783.11|14865.59|14785.59|14862.81|14782.81|10
1725018610000|2024-08-30 11:50:10|14862.8|14782.8|14864.38|14784.38|14864.38|14784.38|14862.8|14782.8|10
1725018620000|2024-08-30 11:50:20|14864.5|14784.5|14865.85|14785.85|14865.85|14785.85|14864.5|14784.5|10
1725018630000|2024-08-30 11:50:30|14865.86|14785.86|14867.47|14787.47|14868.03|14788.03|14865.68|14785.68|10
1725018640000|2024-08-30 11:50:40|14867.37|14787.37|14867.33|14787.33|14867.39|14787.39|14867.21|14787.21|10
1725018650000|2024-08-30 11:50:50|14866.93|14786.93|14865.08|14785.08|14867.71|14787.71|14865.08|14785.08|10
1725018660000|2024-08-30 11:51:00|14865.01|14785.01|14865.54|14785.54|14865.54|14785.54|14864.51|14784.51|10
1725018670000|2024-08-30 11:51:10|14865.96|14785.96|14867.65|14787.65|14867.65|14787.65|14865.96|14785.96|9
1725018680000|2024-08-30 11:51:20|14867.77|14787.77|14869.62|14789.62|14869.62|14789.62|14867.77|14787.77|10
1725018690000|2024-08-30 11:51:30|14869.74|14789.74|14870.68|14790.68|14870.75|14790.75|14869.67|14789.67|10
1725018700000|2024-08-30 11:51:40|14870.93|14790.93|14871.87|14791.87|14871.87|14791.87|14870.93|14790.93|9
1725018710000|2024-08-30 11:51:50|14872.01|14792.01|14872.76|14792.76|14872.76|14792.76|14872.01|14792.01|10
1725018720000|2024-08-30 11:52:00|14872.54|14792.54|14872.32|14792.32|14873.3|14793.3|14872.32|14792.32|10
1725018730000|2024-08-30 11:52:10|14871.73|14791.73|14872.02|14792.02|14872.2|14792.2|14871.73|14791.73|10
1725018740000|2024-08-30 11:52:20|14871.98|14791.98|14873.79|14793.79|14874.01|14794.01|14871.68|14791.68|10
1725018750000|2024-08-30 11:52:30|14873.66|14793.66|14875.78|14795.78|14875.78|14795.78|14873.66|14793.66|10
1725018760000|2024-08-30 11:52:40|14876.43|14796.43|14877.24|14797.24|14877.25|14797.25|14876.43|14796.43|10
1725018770000|2024-08-30 11:52:50|14877.14|14797.14|14876.88|14796.88|14877.4|14797.4|14876.88|14796.88|10
1725018780000|2024-08-30 11:53:00|14877.04|14797.04|14878|14798|14878.11|14798.11|14877|14797|8
1725018790000|2024-08-30 11:53:10|14878.18|14798.18|14880.56|14800.56|14880.84|14800.84|14878.18|14798.18|10
1725018800000|2024-08-30 11:53:20|14880.54|14800.54|14881.8|14801.8|14882.08|14802.08|14880.54|14800.54|10
1725018810000|2024-08-30 11:53:30|14881.73|14801.73|14881.37|14801.37|14881.74|14801.74|14881.06|14801.06|9
1725018820000|2024-08-30 11:53:40|14881.39|14801.39|14881.43|14801.43|14881.55|14801.55|14881.06|14801.06|9
1725018830000|2024-08-30 11:53:50|14881.73|14801.73|14882.99|14802.99|14883.68|14803.68|14881.73|14801.73|10
1725018840000|2024-08-30 11:54:00|14883.09|14803.09|14883.69|14803.69|14884.21|14804.21|14883.06|14803.06|10
1725018850000|2024-08-30 11:54:10|14883.73|14803.73|14884.95|14804.95|14884.95|14804.95|14883.42|14803.42|10
1725018860000|2024-08-30 11:54:20|14885.29|14805.29|14886.7|14806.7|14886.79|14806.79|14885.29|14805.29|10
1725018870000|2024-08-30 11:54:30|14886.63|14806.63|14888.63|14808.63|14888.88|14808.88|14886.63|14806.63|9
1725018880000|2024-08-30 11:54:40|14888.19|14808.19|14885.87|14805.87|14888.19|14808.19|14885.86|14805.86|10
1725018890000|2024-08-30 11:54:50|14885.75|14805.75|14884.97|14804.97|14885.75|14805.75|14884.68|14804.68|10
1725018900000|2024-08-30 11:55:00|14885.35|14805.35|14884.63|14804.63|14885.35|14805.35|14884.63|14804.63|9
1725018910000|2024-08-30 11:55:10|14884.62|14804.62|14886.13|14806.13|14886.27|14806.27|14884.62|14804.62|10
1725018920000|2024-08-30 11:55:20|14885.88|14805.88|14886.3|14806.3|14886.92|14806.92|14885.88|14805.88|10
1725018930000|2024-08-30 11:55:30|14886.35|14806.35|14887.1|14807.1|14887.1|14807.1|14886.35|14806.35|10
1725018940000|2024-08-30 11:55:40|14887|14807|14887.51|14807.51|14887.51|14807.51|14886.73|14806.73|9
1725018950000|2024-08-30 11:55:50|14887.46|14807.46|14888.15|14808.15|14888.15|14808.15|14887.46|14807.46|9
1725018960000|2024-08-30 11:56:00|14887.99|14807.99|14887.79|14807.79|14887.99|14807.99|14887.44|14807.44|9
1725018970000|2024-08-30 11:56:10|14887.6|14807.6|14887.02|14807.02|14887.82|14807.82|14887.02|14807.02|10
1725018980000|2024-08-30 11:56:20|14887.09|14807.09|14886.87|14806.87|14887.17|14807.17|14886.87|14806.87|8
1725018990000|2024-08-30 11:56:30|14886.98|14806.98|14886.75|14806.75|14886.98|14806.98|14886.75|14806.75|7
1725019000000|2024-08-30 11:56:40|14886.83|14806.83|14885.54|14805.54|14886.83|14806.83|14885.54|14805.54|9
1725019010000|2024-08-30 11:56:50|14884.87|14804.87|14883.72|14803.72|14884.87|14804.87|14883.54|14803.54|10
1725019020000|2024-08-30 11:57:00|14883.24|14803.24|14880.71|14800.71|14883.24|14803.24|14880.71|14800.71|10
1725019030000|2024-08-30 11:57:10|14880.24|14800.24|14879.69|14799.69|14880.24|14800.24|14879.68|14799.68|8
1725019040000|2024-08-30 11:57:20|14879.51|14799.51|14878.7|14798.7|14879.51|14799.51|14878.7|14798.7|8
1725019050000|2024-08-30 11:57:30|14878.72|14798.72|14877.61|14797.61|14878.75|14798.75|14877.43|14797.43|9
1725019060000|2024-08-30 11:57:40|14877.55|14797.55|14876.89|14796.89|14877.55|14797.55|14876.07|14796.07|9
1725019070000|2024-08-30 11:57:50|14877.04|14797.04|14876.98|14796.98|14877.21|14797.21|14876.98|14796.98|9
1725019080000|2024-08-30 11:58:00|14876.93|14796.93|14877.27|14797.27|14877.27|14797.27|14876.43|14796.43|10
1725019090000|2024-08-30 11:58:10|14876.63|14796.63|14880.58|14800.58|14881.04|14801.04|14876.63|14796.63|10
1725019100000|2024-08-30 11:58:20|14881.14|14801.14|14881.9|14801.9|14882.31|14802.31|14880.66|14800.66|9
1725019110000|2024-08-30 11:58:30|14881.95|14801.95|14881.84|14801.84|14882.13|14802.13|14881.75|14801.75|9
1725019120000|2024-08-30 11:58:40|14881.85|14801.85|14882.5|14802.5|14882.5|14802.5|14881.85|14801.85|7
1725019130000|2024-08-30 11:58:50|14882.48|14802.48|14882.98|14802.98|14882.98|14802.98|14882.47|14802.47|9
1725019140000|2024-08-30 11:59:00|14883.21|14803.21|14883.28|14803.28|14883.45|14803.45|14883.06|14803.06|8
1725019150000|2024-08-30 11:59:10|14883.4|14803.4|14882.83|14802.83|14883.4|14803.4|14882.76|14802.76|10
1725019160000|2024-08-30 11:59:20|14882.68|14802.68|14882.47|14802.47|14882.68|14802.68|14882.47|14802.47|6
1725019170000|2024-08-30 11:59:30|14882.37|14802.37|14882.51|14802.51|14882.96|14802.96|14882.37|14802.37|9
1725019180000|2024-08-30 11:59:40|14882.77|14802.77|14882.27|14802.27|14882.88|14802.88|14882.27|14802.27|8
1725019190000|2024-08-30 11:59:50|14882.26|14802.26|14882.08|14802.08|14882.3|14802.3|14881.97|14801.97|9
1725019200000|2024-08-30 12:00:00|14882.09|14802.09|14882.91|14802.91|14885.25|14805.25|14881.81|14801.81|9
1725019210000|2024-08-30 12:00:10|14883.1|14803.1|14879.62|14799.62|14883.41|14803.41|14879.13|14799.13|9
1725019220000|2024-08-30 12:00:20|14879.56|14799.56|14879.13|14799.13|14880.4|14800.4|14878.82|14798.82|10
1725019230000|2024-08-30 12:00:30|14879.01|14799.01|14879.99|14799.99|14879.99|14799.99|14878.98|14798.98|10
1725019240000|2024-08-30 12:00:40|14880.04|14800.04|14881.41|14801.41|14881.41|14801.41|14880.04|14800.04|10
1725019250000|2024-08-30 12:00:50|14881.86|14801.86|14882.28|14802.28|14882.28|14802.28|14881.82|14801.82|8
1725019260000|2024-08-30 12:01:00|14882.7|14802.7|14882.46|14802.46|14882.78|14802.78|14881.89|14801.89|10
1725019270000|2024-08-30 12:01:10|14882.55|14802.55|14882.68|14802.68|14882.78|14802.78|14882.21|14802.21|10
1725019280000|2024-08-30 12:01:20|14882.85|14802.85|14884.37|14804.37|14884.37|14804.37|14882.85|14802.85|10
1725019290000|2024-08-30 12:01:30|14884.46|14804.46|14884.9|14804.9|14885.09|14805.09|14884.46|14804.46|8
1725019300000|2024-08-30 12:01:40|14885.08|14805.08|14887.26|14807.26|14887.26|14807.26|14885.08|14805.08|10
1725019310000|2024-08-30 12:01:50|14887.3|14807.3|14889.19|14809.19|14889.19|14809.19|14887.3|14807.3|10
1725019320000|2024-08-30 12:02:00|14889.16|14809.16|14888.92|14808.92|14889.16|14809.16|14888.63|14808.63|10
1725019330000|2024-08-30 12:02:10|14888.91|14808.91|14890.58|14810.58|14890.58|14810.58|14888.91|14808.91|10
1725019340000|2024-08-30 12:02:20|14890.76|14810.76|14890.59|14810.59|14890.81|14810.81|14890.1|14810.1|10
1725019350000|2024-08-30 12:02:30|14890.53|14810.53|14889.94|14809.94|14890.53|14810.53|14889.94|14809.94|10
1725019360000|2024-08-30 12:02:40|14890.11|14810.11|14889.76|14809.76|14890.23|14810.23|14889.65|14809.65|9
1725019370000|2024-08-30 12:02:50|14890.14|14810.14|14891.12|14811.12|14891.12|14811.12|14890.03|14810.03|9
1725019380000|2024-08-30 12:03:00|14890.86|14810.86|14890.59|14810.59|14890.86|14810.86|14890.38|14810.38|10
1725019390000|2024-08-30 12:03:10|14891.1|14811.1|14891.69|14811.69|14891.69|14811.69|14891.04|14811.04|8
1725019400000|2024-08-30 12:03:20|14892.16|14812.16|14891.93|14811.93|14892.45|14812.45|14891.91|14811.91|10
1725019410000|2024-08-30 12:03:30|14891.67|14811.67|14887.86|14807.86|14891.67|14811.67|14887.64|14807.64|10
1725019420000|2024-08-30 12:03:40|14887.85|14807.85|14887.84|14807.84|14887.88|14807.88|14887.69|14807.69|8
1725019430000|2024-08-30 12:03:50|14887.83|14807.83|14883.95|14803.95|14887.83|14807.83|14883.95|14803.95|10
1725019440000|2024-08-30 12:04:00|14883.79|14803.79|14880.83|14800.83|14883.79|14803.79|14880.83|14800.83|10
1725019450000|2024-08-30 12:04:10|14880.33|14800.33|14877.97|14797.97|14880.33|14800.33|14877.97|14797.97|10
1725019460000|2024-08-30 12:04:20|14877.4|14797.4|14876.48|14796.48|14877.4|14797.4|14876.48|14796.48|9
1725019470000|2024-08-30 12:04:30|14876.46|14796.46|14876.41|14796.41|14876.5|14796.5|14876.36|14796.36|8
1725019480000|2024-08-30 12:04:40|14876.5|14796.5|14878.01|14798.01|14878.01|14798.01|14876.5|14796.5|8
1725019490000|2024-08-30 12:04:50|14878.19|14798.19|14879.49|14799.49|14879.58|14799.58|14878.19|14798.19|9
1725019500000|2024-08-30 12:05:00|14879.31|14799.31|14877.69|14797.69|14879.35|14799.35|14877.34|14797.34|10
1725019510000|2024-08-30 12:05:10|14877.74|14797.74|14877.7|14797.7|14877.75|14797.75|14877.56|14797.56|8
1725019520000|2024-08-30 12:05:20|14877.81|14797.81|14878.68|14798.68|14878.68|14798.68|14877.57|14797.57|10
1725019530000|2024-08-30 12:05:30|14879.53|14799.53|14880.68|14800.68|14880.85|14800.85|14879.53|14799.53|10
1725019540000|2024-08-30 12:05:40|14881.05|14801.05|14882.49|14802.49|14882.49|14802.49|14880.64|14800.64|10
1725019550000|2024-08-30 12:05:50|14882.93|14802.93|14886.51|14806.51|14886.51|14806.51|14882.93|14802.93|9
1725019560000|2024-08-30 12:06:00|14887.16|14807.16|14887.46|14807.46|14887.59|14807.59|14887.16|14807.16|10
1725019570000|2024-08-30 12:06:10|14887.82|14807.82|14888.14|14808.14|14888.58|14808.58|14887.82|14807.82|10
1725019580000|2024-08-30 12:06:20|14888.06|14808.06|14888.41|14808.41|14888.77|14808.77|14888.06|14808.06|9
1725019590000|2024-08-30 12:06:30|14888.54|14808.54|14888.91|14808.91|14888.91|14808.91|14888.14|14808.14|10
1725019600000|2024-08-30 12:06:40|14889.12|14809.12|14887.81|14807.81|14889.12|14809.12|14887.81|14807.81|8
1725019610000|2024-08-30 12:06:50|14888.16|14808.16|14887.13|14807.13|14888.16|14808.16|14887.13|14807.13|10
1725019620000|2024-08-30 12:07:00|14886.69|14806.69|14886.28|14806.28|14886.71|14806.71|14886.05|14806.05|9
1725019630000|2024-08-30 12:07:10|14885.57|14805.57|14883.52|14803.52|14885.57|14805.57|14883.52|14803.52|9
1725019640000|2024-08-30 12:07:20|14883.39|14803.39|14883.6|14803.6|14884.02|14804.02|14883.39|14803.39|10
1725019650000|2024-08-30 12:07:30|14883.72|14803.72|14884.2|14804.2|14884.2|14804.2|14883.6|14803.6|10
1725019660000|2024-08-30 12:07:40|14884.18|14804.18|14886.15|14806.15|14886.15|14806.15|14884.18|14804.18|10
1725019670000|2024-08-30 12:07:50|14886.19|14806.19|14886.61|14806.61|14887.08|14807.08|14886.18|14806.18|10
1725019680000|2024-08-30 12:08:00|14886.66|14806.66|14886.86|14806.86|14886.91|14806.91|14886.59|14806.59|10
1725019690000|2024-08-30 12:08:10|14886.82|14806.82|14886.88|14806.88|14886.89|14806.89|14886.31|14806.31|9
1725019700000|2024-08-30 12:08:20|14886.89|14806.89|14886.69|14806.69|14887.03|14807.03|14886.69|14806.69|9
1725019710000|2024-08-30 12:08:30|14886.31|14806.31|14886.61|14806.61|14886.61|14806.61|14886.3|14806.3|9
1725019720000|2024-08-30 12:08:40|14886.65|14806.65|14886.53|14806.53|14886.65|14806.65|14886.3|14806.3|10
1725019730000|2024-08-30 12:08:50|14886.46|14806.46|14886.75|14806.75|14886.75|14806.75|14885.89|14805.89|10
1725019740000|2024-08-30 12:09:00|14887.57|14807.57|14888.54|14808.54|14888.54|14808.54|14887.57|14807.57|9
1725019750000|2024-08-30 12:09:10|14889.03|14809.03|14892.25|14812.25|14892.25|14812.25|14889.03|14809.03|9
1725019760000|2024-08-30 12:09:20|14892.61|14812.61|14892.98|14812.98|14893.22|14813.22|14892.16|14812.16|10
1725019770000|2024-08-30 12:09:30|14892.88|14812.88|14892.73|14812.73|14893.17|14813.17|14892.73|14812.73|8
1725019780000|2024-08-30 12:09:40|14892.95|14812.95|14893.29|14813.29|14893.29|14813.29|14892.69|14812.69|9
1725019790000|2024-08-30 12:09:50|14893.32|14813.32|14893.66|14813.66|14893.66|14813.66|14892.68|14812.68|9
1725019800000|2024-08-30 12:10:00|14893.83|14813.83|14891.83|14811.83|14894.04|14814.04|14891.83|14811.83|10
1725019810000|2024-08-30 12:10:10|14891.52|14811.52|14891.87|14811.87|14892.44|14812.44|14891.52|14811.52|10
1725019820000|2024-08-30 12:10:20|14892.1|14812.1|14894.08|14814.08|14894.08|14814.08|14892.1|14812.1|10
1725019830000|2024-08-30 12:10:30|14894.72|14814.72|14897.13|14817.13|14897.13|14817.13|14894.72|14814.72|10
1725019840000|2024-08-30 12:10:40|14897.2|14817.2|14899.1|14819.1|14899.18|14819.18|14897.2|14817.2|9
1725019850000|2024-08-30 12:10:50|14899.26|14819.26|14902.01|14822.01|14902.19|14822.19|14899.26|14819.26|10
1725019860000|2024-08-30 12:11:00|14902.15|14822.15|14903.02|14823.02|14903.02|14823.02|14901.89|14821.89|10
1725019870000|2024-08-30 12:11:10|14902.61|14822.61|14902.67|14822.67|14902.67|14822.67|14901.9|14821.9|10
1725019880000|2024-08-30 12:11:20|14903.02|14823.02|14905.49|14825.49|14905.49|14825.49|14903.02|14823.02|9
1725019890000|2024-08-30 12:11:30|14905.51|14825.51|14904.2|14824.2|14905.51|14825.51|14903.82|14823.82|9
1725019900000|2024-08-30 12:11:40|14904|14824|14905.95|14825.95|14905.95|14825.95|14904|14824|10
1725019910000|2024-08-30 12:11:50|14906.26|14826.26|14905.95|14825.95|14906.56|14826.56|14905.84|14825.84|10
1725019920000|2024-08-30 12:12:00|14905.91|14825.91|14907.2|14827.2|14907.68|14827.68|14905.91|14825.91|10
1725019930000|2024-08-30 12:12:10|14907.02|14827.02|14908.8|14828.8|14908.8|14828.8|14906.32|14826.32|10
1725019940000|2024-08-30 12:12:20|14908.85|14828.85|14911.09|14831.09|14911.12|14831.12|14908.85|14828.85|10
1725019950000|2024-08-30 12:12:30|14911.31|14831.31|14912.85|14832.85|14912.85|14832.85|14911.31|14831.31|10
1725019960000|2024-08-30 12:12:40|14913.02|14833.02|14913.91|14833.91|14914.12|14834.12|14913.02|14833.02|10
1725019970000|2024-08-30 12:12:50|14913.99|14833.99|14913.96|14833.96|14914.14|14834.14|14913.78|14833.78|10
1725019980000|2024-08-30 12:13:00|14913.8|14833.8|14916.39|14836.39|14916.39|14836.39|14912.76|14832.76|9
1725019990000|2024-08-30 12:13:10|14916.38|14836.38|14918.22|14838.22|14918.26|14838.26|14916.38|14836.38|9
1725020000000|2024-08-30 12:13:20|14918.63|14838.63|14919.89|14839.89|14919.89|14839.89|14918.58|14838.58|10
1725020010000|2024-08-30 12:13:30|14920.04|14840.04|14920.39|14840.39|14920.48|14840.48|14920.04|14840.04|9
1725020020000|2024-08-30 12:13:40|14920.35|14840.35|14920.58|14840.58|14920.61|14840.61|14920.21|14840.21|9
1725020030000|2024-08-30 12:13:50|14920.57|14840.57|14921.4|14841.4|14921.4|14841.4|14920.57|14840.57|10
1725020040000|2024-08-30 12:14:00|14921.6|14841.6|14920.02|14840.02|14922.23|14842.23|14920.02|14840.02|9
1725020050000|2024-08-30 12:14:10|14919.93|14839.93|14919.28|14839.28|14919.93|14839.93|14919.28|14839.28|10
1725020060000|2024-08-30 12:14:20|14919.06|14839.06|14917.1|14837.1|14919.06|14839.06|14917.09|14837.09|10
1725020070000|2024-08-30 12:14:30|14917.23|14837.23|14917.83|14837.83|14917.83|14837.83|14917.06|14837.06|10
1725020080000|2024-08-30 12:14:40|14918.02|14838.02|14920.08|14840.08|14920.08|14840.08|14918.02|14838.02|10
1725020090000|2024-08-30 12:14:50|14920.34|14840.34|14921.13|14841.13|14921.23|14841.23|14920.34|14840.34|9
1725020100000|2024-08-30 12:15:00|14921.11|14841.11|14920.83|14840.83|14921.16|14841.16|14920.58|14840.58|10
1725020110000|2024-08-30 12:15:10|14920.56|14840.56|14922.38|14842.38|14922.38|14842.38|14920.56|14840.56|10
1725020120000|2024-08-30 12:15:20|14923.24|14843.24|14925.63|14845.63|14925.63|14845.63|14923.24|14843.24|10
1725020130000|2024-08-30 12:15:30|14929.5|14849.5|14931.42|14851.42|14931.42|14851.42|14929.5|14849.5|10
1725020140000|2024-08-30 12:15:40|14931.19|14851.19|14933.62|14853.62|14933.62|14853.62|14931.19|14851.19|8
1725020150000|2024-08-30 12:15:50|14934.14|14854.14|14934.86|14854.86|14934.87|14854.87|14933.81|14853.81|9
1725020160000|2024-08-30 12:16:00|14936.21|14856.21|14942.5|14862.5|14942.58|14862.58|14936.21|14856.21|10
1725020170000|2024-08-30 12:16:10|14942.75|14862.75|14943.62|14863.62|14944.6|14864.6|14942.75|14862.75|9
1725020180000|2024-08-30 12:16:20|14944.53|14864.53|14944.1|14864.1|14946.36|14866.36|14944.1|14864.1|10
1725020190000|2024-08-30 12:16:30|14944.04|14864.04|14946.21|14866.21|14946.21|14866.21|14943.17|14863.17|10
1725020200000|2024-08-30 12:16:40|14946.27|14866.27|14947.17|14867.17|14947.17|14867.17|14946.27|14866.27|9
1725020210000|2024-08-30 12:16:50|14948.08|14868.08|14949.77|14869.77|14949.77|14869.77|14948.06|14868.06|10
1725020220000|2024-08-30 12:17:00|14950.27|14870.27|14951.12|14871.12|14951.12|14871.12|14949.67|14869.67|10
1725020230000|2024-08-30 12:17:10|14951.93|14871.93|14953.5|14873.5|14955.58|14875.58|14951.93|14871.93|10
1725020240000|2024-08-30 12:17:20|14953.2|14873.2|14951.37|14871.37|14953.2|14873.2|14951.37|14871.37|10
1725020250000|2024-08-30 12:17:30|14951.08|14871.08|14951.54|14871.54|14952.37|14872.37|14951.08|14871.08|10
1725020260000|2024-08-30 12:17:40|14951.62|14871.62|14955.29|14875.29|14956.17|14876.17|14951.6|14871.6|9
1725020270000|2024-08-30 12:17:50|14953.53|14873.53|14951.09|14871.09|14953.53|14873.53|14951.09|14871.09|10
1725020280000|2024-08-30 12:18:00|14950.2|14870.2|14950.14|14870.14|14950.29|14870.29|14949.09|14869.09|9
1725020290000|2024-08-30 12:18:10|14950.33|14870.33|14950.92|14870.92|14952.19|14872.19|14950.33|14870.33|10
1725020300000|2024-08-30 12:18:20|14948.8|14868.8|14945.59|14865.59|14948.8|14868.8|14945.29|14865.29|10
1725020310000|2024-08-30 12:18:30|14945.67|14865.67|14944.86|14864.86|14945.76|14865.76|14944.84|14864.84|10
1725020320000|2024-08-30 12:18:40|14944.85|14864.85|14944.81|14864.81|14944.88|14864.88|14944.36|14864.36|10
1725020330000|2024-08-30 12:18:50|14944.84|14864.84|14944.28|14864.28|14944.99|14864.99|14944.08|14864.08|9
1725020340000|2024-08-30 12:19:00|14944.2|14864.2|14944|14864|14944.22|14864.22|14943.75|14863.75|8
1725020350000|2024-08-30 12:19:10|14943.98|14863.98|14946.33|14866.33|14946.48|14866.48|14943.98|14863.98|10
1725020360000|2024-08-30 12:19:20|14946.28|14866.28|14943.85|14863.85|14946.28|14866.28|14943.85|14863.85|9
1725020370000|2024-08-30 12:19:30|14943.82|14863.82|14943.17|14863.17|14943.82|14863.82|14943.13|14863.13|9
1725020380000|2024-08-30 12:19:40|14943.16|14863.16|14942.96|14862.96|14943.16|14863.16|14942.92|14862.92|10
1725020390000|2024-08-30 12:19:50|14943.13|14863.13|14942.94|14862.94|14943.38|14863.38|14942.94|14862.94|9
1725020400000|2024-08-30 12:20:00|14942.93|14862.93|14942.4|14862.4|14942.96|14862.96|14942.4|14862.4|10
1725020410000|2024-08-30 12:20:10|14942.25|14862.25|14941.19|14861.19|14942.7|14862.7|14941.07|14861.07|10
1725020420000|2024-08-30 12:20:20|14940.76|14860.76|14939.38|14859.38|14940.76|14860.76|14939.27|14859.27|10
1725020430000|2024-08-30 12:20:30|14939.34|14859.34|14937.35|14857.35|14939.34|14859.34|14936.7|14856.7|10
1725020440000|2024-08-30 12:20:40|14937.21|14857.21|14935.81|14855.81|14937.21|14857.21|14935.69|14855.69|9
1725020450000|2024-08-30 12:20:50|14934.82|14854.82|14933.92|14853.92|14934.82|14854.82|14933.39|14853.39|10
1725020460000|2024-08-30 12:21:00|14933.95|14853.95|14920.23|14840.23|14933.95|14853.95|14920.23|14840.23|10
1725020470000|2024-08-30 12:21:10|14919.97|14839.97|14922.03|14842.03|14922.46|14842.46|14918.22|14838.22|10
1725020480000|2024-08-30 12:21:20|14922.02|14842.02|14920.21|14840.21|14922.02|14842.02|14920.21|14840.21|10
1725020490000|2024-08-30 12:21:30|14919.8|14839.8|14916.95|14836.95|14919.8|14839.8|14916.95|14836.95|10
1725020500000|2024-08-30 12:21:40|14916.7|14836.7|14914.32|14834.32|14916.7|14836.7|14914.32|14834.32|10
1725020510000|2024-08-30 12:21:50|14914.51|14834.51|14914.55|14834.55|14914.55|14834.55|14914.07|14834.07|9
1725020520000|2024-08-30 12:22:00|14914.65|14834.65|14913.33|14833.33|14914.83|14834.83|14913.33|14833.33|9
1725020530000|2024-08-30 12:22:10|14913.38|14833.38|14911|14831|14913.38|14833.38|14911|14831|10
1725020540000|2024-08-30 12:22:20|14911.11|14831.11|14907.58|14827.58|14911.11|14831.11|14907.52|14827.52|10
1725020550000|2024-08-30 12:22:30|14907.57|14827.57|14907.25|14827.25|14907.57|14827.57|14906.94|14826.94|10
1725020560000|2024-08-30 12:22:40|14907.22|14827.22|14907.59|14827.59|14907.84|14827.84|14906.37|14826.37|9
1725020570000|2024-08-30 12:22:50|14907.6|14827.6|14907.87|14827.87|14907.98|14827.98|14907.6|14827.6|9
1725020580000|2024-08-30 12:23:00|14907.91|14827.91|14907.93|14827.93|14908.15|14828.15|14907.44|14827.44|10
1725020590000|2024-08-30 12:23:10|14908.03|14828.03|14910.18|14830.18|14910.18|14830.18|14908.03|14828.03|10
1725020600000|2024-08-30 12:23:20|14910.54|14830.54|14914.14|14834.14|14914.14|14834.14|14910.54|14830.54|10
1725020610000|2024-08-30 12:23:30|14914.12|14834.12|14919.53|14839.53|14919.53|14839.53|14914.12|14834.12|10
1725020620000|2024-08-30 12:23:40|14919.67|14839.67|14917.92|14837.92|14920.6|14840.6|14916.33|14836.33|10
1725020630000|2024-08-30 12:23:50|14917.82|14837.82|14918.26|14838.26|14918.26|14838.26|14917.7|14837.7|10
1725020640000|2024-08-30 12:24:00|14918.49|14838.49|14920.32|14840.32|14920.32|14840.32|14918.08|14838.08|10
1725020650000|2024-08-30 12:24:10|14920.3|14840.3|14919.92|14839.92|14921.22|14841.22|14919.92|14839.92|10
1725020660000|2024-08-30 12:24:20|14918.91|14838.91|14916.68|14836.68|14918.91|14838.91|14916.68|14836.68|10
1725020670000|2024-08-30 12:24:30|14916.47|14836.47|14918.01|14838.01|14918.01|14838.01|14916.36|14836.36|9
1725020680000|2024-08-30 12:24:40|14918.28|14838.28|14919.26|14839.26|14919.26|14839.26|14918.21|14838.21|8
1725020690000|2024-08-30 12:24:50|14919.19|14839.19|14918.64|14838.64|14919.27|14839.27|14918.64|14838.64|10
1725020700000|2024-08-30 12:25:00|14918.69|14838.69|14919.89|14839.89|14919.89|14839.89|14918.69|14838.69|9
1725020710000|2024-08-30 12:25:10|14920.04|14840.04|14921.7|14841.7|14921.74|14841.74|14920.04|14840.04|10
1725020720000|2024-08-30 12:25:20|14921.77|14841.77|14922.08|14842.08|14922.39|14842.39|14921.77|14841.77|10
1725020730000|2024-08-30 12:25:30|14921.86|14841.86|14921.6|14841.6|14921.86|14841.86|14921.09|14841.09|10
1725020740000|2024-08-30 12:25:40|14921.48|14841.48|14922.31|14842.31|14922.31|14842.31|14921.48|14841.48|9
1725020750000|2024-08-30 12:25:50|14922.34|14842.34|14921.77|14841.77|14922.39|14842.39|14921.77|14841.77|10
1725020760000|2024-08-30 12:26:00|14921.71|14841.71|14920.53|14840.53|14921.71|14841.71|14920.53|14840.53|10
1725020770000|2024-08-30 12:26:10|14920.56|14840.56|14920.2|14840.2|14920.6|14840.6|14920.2|14840.2|9
1725020780000|2024-08-30 12:26:20|14920.38|14840.38|14921.52|14841.52|14921.53|14841.53|14920.38|14840.38|10
1725020790000|2024-08-30 12:26:30|14921.64|14841.64|14923.13|14843.13|14923.13|14843.13|14921.64|14841.64|10
1725020800000|2024-08-30 12:26:40|14923.17|14843.17|14924.32|14844.32|14924.41|14844.41|14923.17|14843.17|10
1725020810000|2024-08-30 12:26:50|14924.41|14844.41|14924.99|14844.99|14925.19|14845.19|14924.35|14844.35|10
1725020820000|2024-08-30 12:27:00|14924.97|14844.97|14926.64|14846.64|14926.88|14846.88|14924.97|14844.97|10
1725020830000|2024-08-30 12:27:10|14926.98|14846.98|14930.32|14850.32|14930.58|14850.58|14926.98|14846.98|10
1725020840000|2024-08-30 12:27:20|14930.4|14850.4|14934.28|14854.28|14934.28|14854.28|14930.4|14850.4|10
1725020850000|2024-08-30 12:27:30|14935.2|14855.2|14939.79|14859.79|14940.1|14860.1|14935.2|14855.2|10
1725020860000|2024-08-30 12:27:40|14939.83|14859.83|14941.89|14861.89|14941.89|14861.89|14939.83|14859.83|10
1725020870000|2024-08-30 12:27:50|14941.83|14861.83|14940.95|14860.95|14941.89|14861.89|14940.95|14860.95|9
1725020880000|2024-08-30 12:28:00|14941.01|14861.01|14943.02|14863.02|14943.02|14863.02|14941.01|14861.01|10
1725020890000|2024-08-30 12:28:10|14943.06|14863.06|14945.01|14865.01|14945.23|14865.23|14943.06|14863.06|10
1725020900000|2024-08-30 12:28:20|14944.83|14864.83|14941.66|14861.66|14944.83|14864.83|14941.66|14861.66|10
1725020910000|2024-08-30 12:28:30|14940.04|14860.04|14936.89|14856.89|14940.04|14860.04|14936.89|14856.89|10
1725020920000|2024-08-30 12:28:40|14936.46|14856.46|14937.41|14857.41|14937.41|14857.41|14936.46|14856.46|10
1725020930000|2024-08-30 12:28:50|14937.24|14857.24|14937.16|14857.16|14938.14|14858.14|14936.97|14856.97|10
1725020940000|2024-08-30 12:29:00|14937.18|14857.18|14938.55|14858.55|14938.55|14858.55|14937.18|14857.18|10
1725020950000|2024-08-30 12:29:10|14938.56|14858.56|14939.78|14859.78|14939.96|14859.96|14938.34|14858.34|10
1725020960000|2024-08-30 12:29:20|14939.65|14859.65|14940.23|14860.23|14940.96|14860.96|14939.65|14859.65|10
1725020970000|2024-08-30 12:29:30|14940.01|14860.01|14939.29|14859.29|14940.08|14860.08|14939.28|14859.28|10
1725020980000|2024-08-30 12:29:40|14939.26|14859.26|14938.62|14858.62|14939.26|14859.26|14938.62|14858.62|9
1725020990000|2024-08-30 12:29:50|14939.01|14859.01|14939.2|14859.2|14939.2|14859.2|14938.82|14858.82|10
1725021000000|2024-08-30 12:30:00|14939.33|14859.33|14937.8|14857.8|14939.73|14859.73|14937.61|14857.61|10
1725021010000|2024-08-30 12:30:10|14937.87|14857.87|14941.88|14861.88|14941.88|14861.88|14935.93|14855.93|10
1725021020000|2024-08-30 12:30:20|14942.51|14862.51|14946.05|14866.05|14946.27|14866.27|14942.51|14862.51|10
1725021030000|2024-08-30 12:30:30|14946.15|14866.15|14943.72|14863.72|14947.05|14867.05|14943.72|14863.72|10
1725021040000|2024-08-30 12:30:40|14943.96|14863.96|14945.83|14865.83|14945.83|14865.83|14942.47|14862.47|10
1725021050000|2024-08-30 12:30:50|14951.99|14871.99|14996.67|14916.67|14998.09|14918.09|14951.99|14871.99|10
1725021060000|2024-08-30 12:31:00|14995.89|14915.89|14981.88|14901.88|14995.89|14915.89|14981.84|14901.84|10
1725021070000|2024-08-30 12:31:10|14981.95|14901.95|14980.49|14900.49|14981.95|14901.95|14978|14898|10
1725021080000|2024-08-30 12:31:20|14979.56|14899.56|14989.07|14909.07|14989.17|14909.17|14979.56|14899.56|9
1725021090000|2024-08-30 12:31:30|14989.91|14909.91|14993.11|14913.11|14998.08|14918.08|14989.91|14909.91|10
1725021100000|2024-08-30 12:31:40|14990.3|14910.3|14978.36|14898.36|14990.3|14910.3|14978.36|14898.36|10
1725021110000|2024-08-30 12:31:50|14978.9|14898.9|14981.87|14901.87|14983.11|14903.11|14978.71|14898.71|10
1725021120000|2024-08-30 12:32:00|14980.72|14900.72|14981.02|14901.02|14981.35|14901.35|14978.69|14898.69|10
1725021130000|2024-08-30 12:32:10|14982.2|14902.2|14981.87|14901.87|14983.33|14903.33|14981.44|14901.44|10
1725021140000|2024-08-30 12:32:20|14981.49|14901.49|14971.76|14891.76|14981.49|14901.49|14971.76|14891.76|10
1725021150000|2024-08-30 12:32:30|14971.11|14891.11|14968.06|14888.06|14971.11|14891.11|14968.06|14888.06|10
1725021160000|2024-08-30 12:32:40|14968.12|14888.12|14971.62|14891.62|14971.62|14891.62|14968.12|14888.12|10
1725021170000|2024-08-30 12:32:50|14971.29|14891.29|14967.63|14887.63|14971.51|14891.51|14967.63|14887.63|10
1725021180000|2024-08-30 12:33:00|14967.26|14887.26|14958.64|14878.64|14967.26|14887.26|14958.64|14878.64|10
1725021190000|2024-08-30 12:33:10|14957.77|14877.77|14952|14872|14957.77|14877.77|14952|14872|9
1725021200000|2024-08-30 12:33:20|14953.44|14873.44|14958.36|14878.36|14958.36|14878.36|14953.44|14873.44|10
1725021210000|2024-08-30 12:33:30|14959.74|14879.74|14964.18|14884.18|14964.18|14884.18|14959.74|14879.74|10
1725021220000|2024-08-30 12:33:40|14965.4|14885.4|14967.95|14887.95|14967.95|14887.95|14965.01|14885.01|10
1725021230000|2024-08-30 12:33:50|14967.69|14887.69|14975.54|14895.54|14975.54|14895.54|14967.48|14887.48|10
1725021240000|2024-08-30 12:34:00|14975.36|14895.36|14970.94|14890.94|14977.3|14897.3|14970.82|14890.82|10
1725021250000|2024-08-30 12:34:10|14971.22|14891.22|14965.85|14885.85|14971.22|14891.22|14965.85|14885.85|10
1725021260000|2024-08-30 12:34:20|14965.76|14885.76|14961.44|14881.44|14965.76|14885.76|14961.44|14881.44|10
1725021270000|2024-08-30 12:34:30|14961.46|14881.46|14960.61|14880.61|14961.46|14881.46|14959.34|14879.34|10
1725021280000|2024-08-30 12:34:40|14960.97|14880.97|14960.47|14880.47|14961.47|14881.47|14960.47|14880.47|10
1725021290000|2024-08-30 12:34:50|14960.09|14880.09|14960.47|14880.47|14960.65|14880.65|14960.09|14880.09|10
1725021300000|2024-08-30 12:35:00|14961|14881|14958.55|14878.55|14961.23|14881.23|14958.55|14878.55|10
1725021310000|2024-08-30 12:35:10|14956.86|14876.86|14946.18|14866.18|14956.86|14876.86|14946.18|14866.18|10
1725021320000|2024-08-30 12:35:20|14945.76|14865.76|14937.36|14857.36|14945.76|14865.76|14937.36|14857.36|10
1725021330000|2024-08-30 12:35:30|14936.49|14856.49|14931.4|14851.4|14936.49|14856.49|14930.03|14850.03|10
1725021340000|2024-08-30 12:35:40|14931.54|14851.54|14932.82|14852.82|14932.82|14852.82|14931.54|14851.54|10
1725021350000|2024-08-30 12:35:50|14932.76|14852.76|14935.88|14855.88|14935.88|14855.88|14932.76|14852.76|10
1725021360000|2024-08-30 12:36:00|14935.67|14855.67|14937.95|14857.95|14938.19|14858.19|14935.67|14855.67|10
1725021370000|2024-08-30 12:36:10|14938.17|14858.17|14943.79|14863.79|14943.79|14863.79|14938.17|14858.17|10
1725021380000|2024-08-30 12:36:20|14944.2|14864.2|14951.35|14871.35|14951.35|14871.35|14944.2|14864.2|10
1725021390000|2024-08-30 12:36:30|14951.61|14871.61|14947.04|14867.04|14952.39|14872.39|14947|14867|10
1725021400000|2024-08-30 12:36:40|14947.03|14867.03|14949.87|14869.87|14949.87|14869.87|14946.38|14866.38|10
1725021410000|2024-08-30 12:36:50|14949.91|14869.91|14950.79|14870.79|14950.93|14870.93|14949.91|14869.91|9
1725021420000|2024-08-30 12:37:00|14951.36|14871.36|14952.89|14872.89|14953.21|14873.21|14951.36|14871.36|10
1725021430000|2024-08-30 12:37:10|14955.65|14875.65|14958.67|14878.67|14958.77|14878.77|14955.65|14875.65|9
1725021440000|2024-08-30 12:37:20|14958.72|14878.72|14958.05|14878.05|14958.72|14878.72|14957.56|14877.56|10
1725021450000|2024-08-30 12:37:30|14958.36|14878.36|14956.91|14876.91|14958.7|14878.7|14956.91|14876.91|10
1725021460000|2024-08-30 12:37:40|14956.81|14876.81|14958.86|14878.86|14959.24|14879.24|14956.46|14876.46|10
1725021470000|2024-08-30 12:37:50|14958.84|14878.84|14964.81|14884.81|14964.81|14884.81|14958.59|14878.59|10
1725021480000|2024-08-30 12:38:00|14964.47|14884.47|14961.15|14881.15|14964.7|14884.7|14960.96|14880.96|10
1725021490000|2024-08-30 12:38:10|14961.59|14881.59|14963.88|14883.88|14963.88|14883.88|14961.59|14881.59|9
1725021500000|2024-08-30 12:38:20|14963.59|14883.59|14960.07|14880.07|14963.78|14883.78|14960.07|14880.07|10
1725021510000|2024-08-30 12:38:30|14960.38|14880.38|14961.02|14881.02|14961.04|14881.04|14959.83|14879.83|9
1725021520000|2024-08-30 12:38:40|14960.8|14880.8|14962.71|14882.71|14962.71|14882.71|14960.8|14880.8|10
1725021530000|2024-08-30 12:38:50|14962.46|14882.46|14961.21|14881.21|14962.46|14882.46|14961.21|14881.21|10
1725021540000|2024-08-30 12:39:00|14961.46|14881.46|14962.02|14882.02|14962.02|14882.02|14960.04|14880.04|10
1725021550000|2024-08-30 12:39:10|14962.08|14882.08|14965.5|14885.5|14965.5|14885.5|14962.08|14882.08|10
1725021560000|2024-08-30 12:39:20|14965.35|14885.35|14966.09|14886.09|14966.09|14886.09|14964.86|14884.86|10
1725021570000|2024-08-30 12:39:30|14965.98|14885.98|14966.95|14886.95|14966.95|14886.95|14965.98|14885.98|10
1725021580000|2024-08-30 12:39:40|14967.11|14887.11|14966.67|14886.67|14967.77|14887.77|14966.67|14886.67|10
1725021590000|2024-08-30 12:39:50|14966.24|14886.24|14962.67|14882.67|14966.24|14886.24|14962.67|14882.67|10
1725021600000|2024-08-30 12:40:00|14962.51|14882.51|14954.97|14874.97|14962.51|14882.51|14954.97|14874.97|10
1725021610000|2024-08-30 12:40:10|14953.53|14873.53|14952.13|14872.13|14953.53|14873.53|14951.34|14871.34|9
1725021620000|2024-08-30 12:40:20|14951.96|14871.96|14951.7|14871.7|14951.96|14871.96|14951.4|14871.4|10
1725021630000|2024-08-30 12:40:30|14952.23|14872.23|14958.12|14878.12|14958.41|14878.41|14952.23|14872.23|10
1725021640000|2024-08-30 12:40:40|14958.38|14878.38|14958.84|14878.84|14958.86|14878.86|14958.38|14878.38|9
1725021650000|2024-08-30 12:40:50|14959.36|14879.36|14961.07|14881.07|14961.17|14881.17|14959.09|14879.09|10
1725021660000|2024-08-30 12:41:00|14960.94|14880.94|14959.4|14879.4|14961.44|14881.44|14959.4|14879.4|10
1725021670000|2024-08-30 12:41:10|14959.3|14879.3|14960.71|14880.71|14960.71|14880.71|14959.14|14879.14|10
1725021680000|2024-08-30 12:41:20|14960.7|14880.7|14960.97|14880.97|14960.97|14880.97|14960.36|14880.36|10
1725021690000|2024-08-30 12:41:30|14961.01|14881.01|14962.29|14882.29|14962.29|14882.29|14960.78|14880.78|10
1725021700000|2024-08-30 12:41:40|14962.43|14882.43|14962.29|14882.29|14963.11|14883.11|14962.29|14882.29|10
1725021710000|2024-08-30 12:41:50|14962.99|14882.99|14963.37|14883.37|14963.37|14883.37|14962.72|14882.72|10
1725021720000|2024-08-30 12:42:00|14963.33|14883.33|14964.49|14884.49|14964.69|14884.69|14963.33|14883.33|10
1725021730000|2024-08-30 12:42:10|14964.57|14884.57|14963.62|14883.62|14964.89|14884.89|14963.52|14883.52|9
1725021740000|2024-08-30 12:42:20|14963.54|14883.54|14964.83|14884.83|14964.83|14884.83|14963.34|14883.34|10
1725021750000|2024-08-30 12:42:30|14965.24|14885.24|14967.15|14887.15|14967.15|14887.15|14965.24|14885.24|10
1725021760000|2024-08-30 12:42:40|14967.86|14887.86|14968.82|14888.82|14969.02|14889.02|14967.72|14887.72|10
1725021770000|2024-08-30 12:42:50|14968.31|14888.31|14963.51|14883.51|14968.31|14888.31|14963.51|14883.51|10
1725021780000|2024-08-30 12:43:00|14963.7|14883.7|14962.09|14882.09|14964.07|14884.07|14962.09|14882.09|10
1725021790000|2024-08-30 12:43:10|14961.79|14881.79|14964.94|14884.94|14966.35|14886.35|14961.76|14881.76|10
1725021800000|2024-08-30 12:43:20|14964.83|14884.83|14969.75|14889.75|14969.75|14889.75|14964.55|14884.55|10
1725021810000|2024-08-30 12:43:30|14969.52|14889.52|14973.41|14893.41|14973.76|14893.76|14969.52|14889.52|10
1725021820000|2024-08-30 12:43:40|14974.06|14894.06|14968.38|14888.38|14974.06|14894.06|14968.13|14888.13|7
1725021830000|2024-08-30 12:43:50|14968.67|14888.67|14970.25|14890.25|14970.28|14890.28|14968.6|14888.6|9
1725021840000|2024-08-30 12:44:00|14970.14|14890.14|14971.6|14891.6|14971.6|14891.6|14970.14|14890.14|10
1725021850000|2024-08-30 12:44:10|14972.01|14892.01|14974.49|14894.49|14974.62|14894.62|14972.01|14892.01|10
1725021860000|2024-08-30 12:44:20|14974.52|14894.52|14974.66|14894.66|14975.89|14895.89|14974.52|14894.52|10
1725021870000|2024-08-30 12:44:30|14973.68|14893.68|14971.56|14891.56|14973.68|14893.68|14971.4|14891.4|10
1725021880000|2024-08-30 12:44:40|14971.62|14891.62|14971.87|14891.87|14971.88|14891.88|14971.32|14891.32|9
1725021890000|2024-08-30 12:44:50|14971.36|14891.36|14971.58|14891.58|14971.58|14891.58|14971|14891|10
1725021900000|2024-08-30 12:45:00|14971.53|14891.53|14973.85|14893.85|14973.85|14893.85|14971|14891|10
1725021910000|2024-08-30 12:45:10|14973.95|14893.95|14977.1|14897.1|14977.29|14897.29|14973.95|14893.95|10
1725021920000|2024-08-30 12:45:20|14976.34|14896.34|14980.62|14900.62|14981.07|14901.07|14975.59|14895.59|10
1725021930000|2024-08-30 12:45:30|14980.68|14900.68|14981.32|14901.32|14981.34|14901.34|14980.68|14900.68|10
1725021940000|2024-08-30 12:45:40|14980.96|14900.96|14982.84|14902.84|14982.84|14902.84|14980.95|14900.95|10
1725021950000|2024-08-30 12:45:50|14983.91|14903.91|14984.75|14904.75|14984.75|14904.75|14983.29|14903.29|10
1725021960000|2024-08-30 12:46:00|14985.58|14905.58|14986.82|14906.82|14986.82|14906.82|14985.58|14905.58|10
1725021970000|2024-08-30 12:46:10|14987.37|14907.37|14991.14|14911.14|14991.14|14911.14|14987.37|14907.37|10
1725021980000|2024-08-30 12:46:20|14991.48|14911.48|14991.32|14911.32|14991.49|14911.49|14990.62|14910.62|10
1725021990000|2024-08-30 12:46:30|14991.52|14911.52|14989.23|14909.23|14992.06|14912.06|14989.23|14909.23|10
1725022000000|2024-08-30 12:46:40|14989.55|14909.55|14987.52|14907.52|14989.55|14909.55|14987.29|14907.29|10
1725022010000|2024-08-30 12:46:50|14987.55|14907.55|14986.54|14906.54|14987.55|14907.55|14986.47|14906.47|10
1725022020000|2024-08-30 12:47:00|14986.6|14906.6|14983.42|14903.42|14986.6|14906.6|14983.38|14903.38|10
1725022030000|2024-08-30 12:47:10|14983.47|14903.47|14983.04|14903.04|14984.33|14904.33|14983.04|14903.04|10
1725022040000|2024-08-30 12:47:20|14982.59|14902.59|14982.63|14902.63|14982.63|14902.63|14982.25|14902.25|10
1725022050000|2024-08-30 12:47:30|14982.61|14902.61|14982.06|14902.06|14983.83|14903.83|14982.06|14902.06|10
1725022060000|2024-08-30 12:47:40|14982|14902|14977.86|14897.86|14982|14902|14977.86|14897.86|10
1725022070000|2024-08-30 12:47:50|14977.69|14897.69|14971.66|14891.66|14977.69|14897.69|14971.66|14891.66|10
1725022080000|2024-08-30 12:48:00|14970.98|14890.98|14967.78|14887.78|14970.98|14890.98|14967.78|14887.78|10
1725022090000|2024-08-30 12:48:10|14967.75|14887.75|14967.53|14887.53|14967.91|14887.91|14967.36|14887.36|10
1725022100000|2024-08-30 12:48:20|14967.55|14887.55|14967.01|14887.01|14967.92|14887.92|14966.77|14886.77|10
1725022110000|2024-08-30 12:48:30|14966.6|14886.6|14965.2|14885.2|14966.6|14886.6|14965.2|14885.2|10
1725022120000|2024-08-30 12:48:40|14965.01|14885.01|14963.05|14883.05|14965.01|14885.01|14963.05|14883.05|10
1725022130000|2024-08-30 12:48:50|14962.97|14882.97|14962.28|14882.28|14962.97|14882.97|14961.22|14881.22|10
1725022140000|2024-08-30 12:49:00|14962.26|14882.26|14963.51|14883.51|14963.51|14883.51|14962.26|14882.26|10
1725022150000|2024-08-30 12:49:10|14963.5|14883.5|14963.12|14883.12|14963.5|14883.5|14962.87|14882.87|9
1725022160000|2024-08-30 12:49:20|14962.79|14882.79|14963.89|14883.89|14963.89|14883.89|14962.79|14882.79|10
1725022170000|2024-08-30 12:49:30|14963.88|14883.88|14965.18|14885.18|14965.18|14885.18|14963.88|14883.88|10
1725022180000|2024-08-30 12:49:40|14964.61|14884.61|14964.72|14884.72|14965.9|14885.9|14964.57|14884.57|10
1725022190000|2024-08-30 12:49:50|14964.64|14884.64|14964.22|14884.22|14964.64|14884.64|14963.98|14883.98|9
1725022200000|2024-08-30 12:50:00|14963.88|14883.88|14961.6|14881.6|14964.03|14884.03|14961.6|14881.6|10
1725022210000|2024-08-30 12:50:10|14959.4|14879.4|14949.24|14869.24|14959.4|14879.4|14949.24|14869.24|10
1725022220000|2024-08-30 12:50:20|14948.96|14868.96|14947.99|14867.99|14948.96|14868.96|14944.59|14864.59|10
1725022230000|2024-08-30 12:50:30|14948.05|14868.05|14948.72|14868.72|14948.87|14868.87|14948.05|14868.05|9
1725022240000|2024-08-30 12:50:40|14948.69|14868.69|14945.76|14865.76|14948.69|14868.69|14945.76|14865.76|9
1725022250000|2024-08-30 12:50:50|14945.35|14865.35|14945.6|14865.6|14945.6|14865.6|14944.83|14864.83|10
1725022260000|2024-08-30 12:51:00|14945.53|14865.53|14946.69|14866.69|14946.93|14866.93|14945.53|14865.53|9
1725022270000|2024-08-30 12:51:10|14946.84|14866.84|14945.13|14865.13|14946.97|14866.97|14944.34|14864.34|10
1725022280000|2024-08-30 12:51:20|14944.46|14864.46|14946.84|14866.84|14947.18|14867.18|14944.19|14864.19|10
1725022290000|2024-08-30 12:51:30|14947.34|14867.34|14944.29|14864.29|14948.58|14868.58|14944.19|14864.19|10
1725022300000|2024-08-30 12:51:40|14944.27|14864.27|14944.26|14864.26|14945.51|14865.51|14944.21|14864.21|10
1725022310000|2024-08-30 12:51:50|14943.97|14863.97|14945.3|14865.3|14945.3|14865.3|14943.97|14863.97|10
1725022320000|2024-08-30 12:52:00|14945.13|14865.13|14948.27|14868.27|14948.27|14868.27|14945.13|14865.13|10
1725022330000|2024-08-30 12:52:10|14948.44|14868.44|14948.26|14868.26|14948.51|14868.51|14948.12|14868.12|10
1725022340000|2024-08-30 12:52:20|14948.52|14868.52|14947.19|14867.19|14948.69|14868.69|14947.19|14867.19|10
1725022350000|2024-08-30 12:52:30|14947.21|14867.21|14951.6|14871.6|14951.6|14871.6|14947.21|14867.21|10
1725022360000|2024-08-30 12:52:40|14951.45|14871.45|14952.58|14872.58|14952.63|14872.63|14951.45|14871.45|10
1725022370000|2024-08-30 12:52:50|14952.59|14872.59|14953.8|14873.8|14953.85|14873.85|14952.59|14872.59|10
1725022380000|2024-08-30 12:53:00|14953.37|14873.37|14955.94|14875.94|14955.94|14875.94|14953.37|14873.37|10
1725022390000|2024-08-30 12:53:10|14955.92|14875.92|14957.51|14877.51|14957.62|14877.62|14955.73|14875.73|10
1725022400000|2024-08-30 12:53:20|14957.18|14877.18|14958.89|14878.89|14959.27|14879.27|14957.18|14877.18|10
1725022410000|2024-08-30 12:53:30|14958.21|14878.21|14958.01|14878.01|14958.67|14878.67|14957.92|14877.92|8
1725022420000|2024-08-30 12:53:40|14957.87|14877.87|14958.34|14878.34|14958.67|14878.67|14957.87|14877.87|10
1725022430000|2024-08-30 12:53:50|14958.17|14878.17|14958.35|14878.35|14958.45|14878.45|14957.85|14877.85|10
1725022440000|2024-08-30 12:54:00|14958.64|14878.64|14957.54|14877.54|14958.75|14878.75|14957.54|14877.54|9
1725022450000|2024-08-30 12:54:10|14957.27|14877.27|14955.79|14875.79|14957.27|14877.27|14955.79|14875.79|9
1725022460000|2024-08-30 12:54:20|14955.89|14875.89|14957.56|14877.56|14957.8|14877.8|14955.89|14875.89|10
1725022470000|2024-08-30 12:54:30|14957.66|14877.66|14959.28|14879.28|14959.28|14879.28|14957.66|14877.66|10
1725022480000|2024-08-30 12:54:40|14959.34|14879.34|14958.97|14878.97|14959.4|14879.4|14958.97|14878.97|9
1725022490000|2024-08-30 12:54:50|14958.87|14878.87|14958.92|14878.92|14958.92|14878.92|14958.67|14878.67|9
1725022500000|2024-08-30 12:55:00|14958.88|14878.88|14958.66|14878.66|14958.91|14878.91|14958.27|14878.27|10
1725022510000|2024-08-30 12:55:10|14958.47|14878.47|14957.85|14877.85|14958.72|14878.72|14957.85|14877.85|10
1725022520000|2024-08-30 12:55:20|14957.86|14877.86|14956.86|14876.86|14957.96|14877.96|14956.8|14876.8|10
1725022530000|2024-08-30 12:55:30|14956.74|14876.74|14956.13|14876.13|14957.25|14877.25|14956.13|14876.13|10
1725022540000|2024-08-30 12:55:40|14955.94|14875.94|14956.45|14876.45|14956.64|14876.64|14955.83|14875.83|10
1725022550000|2024-08-30 12:55:50|14956.55|14876.55|14955.66|14875.66|14957.19|14877.19|14955.66|14875.66|9
1725022560000|2024-08-30 12:56:00|14955.65|14875.65|14957.21|14877.21|14957.21|14877.21|14955.6|14875.6|10
1725022570000|2024-08-30 12:56:10|14957.53|14877.53|14956.81|14876.81|14957.78|14877.78|14956.81|14876.81|10
1725022580000|2024-08-30 12:56:20|14956.73|14876.73|14956.12|14876.12|14956.73|14876.73|14955.98|14875.98|9
1725022590000|2024-08-30 12:56:30|14955.96|14875.96|14954.81|14874.81|14955.96|14875.96|14954.81|14874.81|10
1725022600000|2024-08-30 12:56:40|14954.95|14874.95|14955.28|14875.28|14955.28|14875.28|14954.86|14874.86|9
1725022610000|2024-08-30 12:56:50|14955.22|14875.22|14955.13|14875.13|14955.47|14875.47|14954.87|14874.87|10
1725022620000|2024-08-30 12:57:00|14955.12|14875.12|14954.44|14874.44|14955.12|14875.12|14954.28|14874.28|10
1725022630000|2024-08-30 12:57:10|14954.83|14874.83|14955.4|14875.4|14955.4|14875.4|14954.83|14874.83|9
1725022640000|2024-08-30 12:57:20|14955.38|14875.38|14956.87|14876.87|14956.93|14876.93|14955.38|14875.38|10
1725022650000|2024-08-30 12:57:30|14956.75|14876.75|14957.29|14877.29|14957.7|14877.7|14956.75|14876.75|9
1725022660000|2024-08-30 12:57:40|14957.09|14877.09|14956.52|14876.52|14957.09|14877.09|14956.2|14876.2|9
1725022670000|2024-08-30 12:57:50|14956.07|14876.07|14955.4|14875.4|14956.07|14876.07|14955.4|14875.4|8
1725022680000|2024-08-30 12:58:00|14955.38|14875.38|14953.59|14873.59|14955.8|14875.8|14953.59|14873.59|10
1725022690000|2024-08-30 12:58:10|14953.54|14873.54|14952.12|14872.12|14954.01|14874.01|14951.91|14871.91|10
1725022700000|2024-08-30 12:58:20|14951.99|14871.99|14949.53|14869.53|14951.99|14871.99|14949.53|14869.53|9
1725022710000|2024-08-30 12:58:30|14949.35|14869.35|14947.9|14867.9|14949.57|14869.57|14947.9|14867.9|10
1725022720000|2024-08-30 12:58:40|14947.97|14867.97|14947.79|14867.79|14948.06|14868.06|14947.79|14867.79|8
1725022730000|2024-08-30 12:58:50|14947.66|14867.66|14947.23|14867.23|14947.66|14867.66|14947.18|14867.18|10
1725022740000|2024-08-30 12:59:00|14947.22|14867.22|14947.68|14867.68|14947.68|14867.68|14947.13|14867.13|9
1725022750000|2024-08-30 12:59:10|14947.73|14867.73|14947.47|14867.47|14947.92|14867.92|14946.94|14866.94|10
1725022760000|2024-08-30 12:59:20|14947.72|14867.72|14946.77|14866.77|14947.93|14867.93|14946.77|14866.77|9
1725022770000|2024-08-30 12:59:30|14945.84|14865.84|14944.47|14864.47|14945.84|14865.84|14944.31|14864.31|10
1725022780000|2024-08-30 12:59:40|14944.39|14864.39|14945.27|14865.27|14945.27|14865.27|14944.22|14864.22|9
1725022790000|2024-08-30 12:59:50|14945.73|14865.73|14946.41|14866.41|14946.41|14866.41|14945.67|14865.67|8
1725022800000|2024-08-30 13:00:00|14946.51|14866.51|14947.41|14867.41|14947.41|14867.41|14946.41|14866.41|9
1725022810000|2024-08-30 13:00:10|14947.55|14867.55|14947.22|14867.22|14947.55|14867.55|14947.21|14867.21|9
1725022820000|2024-08-30 13:00:20|14947.48|14867.48|14946.71|14866.71|14948.06|14868.06|14946.71|14866.71|10
1725022830000|2024-08-30 13:00:30|14946.79|14866.79|14947.48|14867.48|14947.97|14867.97|14946.79|14866.79|10
1725022840000|2024-08-30 13:00:40|14947.23|14867.23|14947.33|14867.33|14947.33|14867.33|14946.54|14866.54|10
1725022850000|2024-08-30 13:00:50|14947.56|14867.56|14948.78|14868.78|14948.78|14868.78|14947.56|14867.56|10
1725022860000|2024-08-30 13:01:00|14948.55|14868.55|14945.13|14865.13|14948.55|14868.55|14945.13|14865.13|9
1725022870000|2024-08-30 13:01:10|14944.97|14864.97|14939.75|14859.75|14944.97|14864.97|14939.7|14859.7|10
1725022880000|2024-08-30 13:01:20|14939.54|14859.54|14940.23|14860.23|14940.35|14860.35|14939.54|14859.54|9
1725022890000|2024-08-30 13:01:30|14940.24|14860.24|14939.92|14859.92|14940.24|14860.24|14939.87|14859.87|8
1725022900000|2024-08-30 13:01:40|14940.17|14860.17|14938.52|14858.52|14940.17|14860.17|14938.52|14858.52|10
1725022910000|2024-08-30 13:01:50|14938.51|14858.51|14937.34|14857.34|14938.51|14858.51|14937.34|14857.34|8
1725022920000|2024-08-30 13:02:00|14936.85|14856.85|14934.4|14854.4|14936.85|14856.85|14934.4|14854.4|10
1725022930000|2024-08-30 13:02:10|14934.28|14854.28|14932.31|14852.31|14934.28|14854.28|14932.31|14852.31|10
1725022940000|2024-08-30 13:02:20|14932.06|14852.06|14929.8|14849.8|14932.06|14852.06|14929.8|14849.8|10
1725022950000|2024-08-30 13:02:30|14929.67|14849.67|14926.49|14846.49|14929.67|14849.67|14926.49|14846.49|9
1725022960000|2024-08-30 13:02:40|14927.22|14847.22|14929.83|14849.83|14929.83|14849.83|14927.22|14847.22|10
1725022970000|2024-08-30 13:02:50|14930.18|14850.18|14932.32|14852.32|14932.32|14852.32|14930.18|14850.18|10
1725022980000|2024-08-30 13:03:00|14932.23|14852.23|14933.35|14853.35|14933.35|14853.35|14932.14|14852.14|10
1725022990000|2024-08-30 13:03:10|14933.56|14853.56|14934.99|14854.99|14934.99|14854.99|14932.86|14852.86|9
1725023000000|2024-08-30 13:03:20|14935.01|14855.01|14934.8|14854.8|14936.66|14856.66|14934.8|14854.8|10
1725023010000|2024-08-30 13:03:30|14935.22|14855.22|14934.53|14854.53|14935.7|14855.7|14934.53|14854.53|10
1725023020000|2024-08-30 13:03:40|14934.36|14854.36|14938.12|14858.12|14940.12|14860.12|14934.36|14854.36|10
1725023030000|2024-08-30 13:03:50|14937.89|14857.89|14937.72|14857.72|14937.93|14857.93|14936.91|14856.91|9
1725023040000|2024-08-30 13:04:00|14937.69|14857.69|14936.58|14856.58|14937.7|14857.7|14936.36|14856.36|10
1725023050000|2024-08-30 13:04:10|14936.21|14856.21|14935.63|14855.63|14936.21|14856.21|14935.61|14855.61|10
1725023060000|2024-08-30 13:04:20|14935.52|14855.52|14926.98|14846.98|14935.52|14855.52|14926.98|14846.98|10
1725023070000|2024-08-30 13:04:30|14927.09|14847.09|14928.89|14848.89|14928.89|14848.89|14924.22|14844.22|10
1725023080000|2024-08-30 13:04:40|14929.55|14849.55|14931.77|14851.77|14931.77|14851.77|14929.55|14849.55|10
1725023090000|2024-08-30 13:04:50|14932.34|14852.34|14933.86|14853.86|14933.86|14853.86|14932.34|14852.34|10
1725023100000|2024-08-30 13:05:00|14934.19|14854.19|14935.28|14855.28|14935.55|14855.55|14933.98|14853.98|10
1725023110000|2024-08-30 13:05:10|14934.88|14854.88|14933.73|14853.73|14935.52|14855.52|14933.62|14853.62|10
1725023120000|2024-08-30 13:05:20|14933.78|14853.78|14933.41|14853.41|14934.44|14854.44|14933.41|14853.41|10
1725023130000|2024-08-30 13:05:30|14933.6|14853.6|14932.88|14852.88|14933.6|14853.6|14932.85|14852.85|9
1725023140000|2024-08-30 13:05:40|14933.12|14853.12|14935.63|14855.63|14935.71|14855.71|14933.12|14853.12|10
1725023150000|2024-08-30 13:05:50|14936.4|14856.4|14937.06|14857.06|14937.06|14857.06|14936.4|14856.4|10
1725023160000|2024-08-30 13:06:00|14937.16|14857.16|14937.88|14857.88|14938.05|14858.05|14937.16|14857.16|10
1725023170000|2024-08-30 13:06:10|14937.81|14857.81|14940.65|14860.65|14940.65|14860.65|14937.81|14857.81|10
1725023180000|2024-08-30 13:06:20|14941.09|14861.09|14940.69|14860.69|14941.92|14861.92|14940.69|14860.69|9
1725023190000|2024-08-30 13:06:30|14940.56|14860.56|14941.45|14861.45|14941.67|14861.67|14939.62|14859.62|10
1725023200000|2024-08-30 13:06:40|14941.88|14861.88|14942.74|14862.74|14942.74|14862.74|14941.81|14861.81|10
1725023210000|2024-08-30 13:06:50|14942.75|14862.75|14943.44|14863.44|14943.52|14863.52|14942.69|14862.69|10
1725023220000|2024-08-30 13:07:00|14943.34|14863.34|14948.05|14868.05|14948.05|14868.05|14943.34|14863.34|10
1725023230000|2024-08-30 13:07:10|14948.42|14868.42|14950.14|14870.14|14950.14|14870.14|14948.42|14868.42|10
1725023240000|2024-08-30 13:07:20|14950.15|14870.15|14952.23|14872.23|14952.23|14872.23|14950.15|14870.15|7
1725023250000|2024-08-30 13:07:30|14952.04|14872.04|14950.94|14870.94|14953.2|14873.2|14950.94|14870.94|10
1725023260000|2024-08-30 13:07:40|14952.07|14872.07|14950.45|14870.45|14952.07|14872.07|14950.34|14870.34|9
1725023270000|2024-08-30 13:07:50|14950.04|14870.04|14947.56|14867.56|14950.04|14870.04|14946.99|14866.99|9
1725023280000|2024-08-30 13:08:00|14945.78|14865.78|14944.61|14864.61|14945.78|14865.78|14944.5|14864.5|10
1725023290000|2024-08-30 13:08:10|14944.59|14864.59|14944.85|14864.85|14945.36|14865.36|14944.29|14864.29|10
1725023300000|2024-08-30 13:08:20|14944.82|14864.82|14944.05|14864.05|14945.15|14865.15|14943.96|14863.96|9
1725023310000|2024-08-30 13:08:30|14943.45|14863.45|14941.24|14861.24|14943.45|14863.45|14941.17|14861.17|9
1725023320000|2024-08-30 13:08:40|14941.58|14861.58|14942|14862|14942.22|14862.22|14941.58|14861.58|10
1725023330000|2024-08-30 13:08:50|14941.99|14861.99|14942.86|14862.86|14942.86|14862.86|14941.99|14861.99|7
1725023340000|2024-08-30 13:09:00|14942.96|14862.96|14943.98|14863.98|14944.02|14864.02|14942.96|14862.96|10
1725023350000|2024-08-30 13:09:10|14943.96|14863.96|14944.16|14864.16|14944.32|14864.32|14943.79|14863.79|8
1725023360000|2024-08-30 13:09:20|14944.31|14864.31|14944.19|14864.19|14944.32|14864.32|14943.95|14863.95|9
1725023370000|2024-08-30 13:09:30|14944.2|14864.2|14950.07|14870.07|14950.07|14870.07|14944.09|14864.09|9
1725023380000|2024-08-30 13:09:40|14950.19|14870.19|14952.1|14872.1|14952.1|14872.1|14950.19|14870.19|9
1725023390000|2024-08-30 13:09:50|14952.19|14872.19|14951.95|14871.95|14952.19|14872.19|14951.69|14871.69|10
1725023400000|2024-08-30 13:10:00|14952.04|14872.04|14952.56|14872.56|14952.9|14872.9|14951.75|14871.75|9
1725023410000|2024-08-30 13:10:10|14952.46|14872.46|14953.18|14873.18|14953.19|14873.19|14952.46|14872.46|9
1725023420000|2024-08-30 13:10:20|14952.74|14872.74|14951.36|14871.36|14952.74|14872.74|14951.1|14871.1|8
1725023430000|2024-08-30 13:10:30|14951.37|14871.37|14952.01|14872.01|14952.32|14872.32|14951.37|14871.37|9
1725023440000|2024-08-30 13:10:40|14951.81|14871.81|14951.71|14871.71|14952.48|14872.48|14951.71|14871.71|10
1725023450000|2024-08-30 13:10:50|14951.79|14871.79|14950.16|14870.16|14951.79|14871.79|14950.16|14870.16|7
1725023460000|2024-08-30 13:11:00|14949.66|14869.66|14944.46|14864.46|14949.66|14869.66|14944.46|14864.46|10
1725023470000|2024-08-30 13:11:10|14944.25|14864.25|14945.57|14865.57|14945.8|14865.8|14944.19|14864.19|10
1725023480000|2024-08-30 13:11:20|14945.59|14865.59|14946.3|14866.3|14946.3|14866.3|14945.59|14865.59|9
1725023490000|2024-08-30 13:11:30|14946.37|14866.37|14946.71|14866.71|14947.02|14867.02|14945.86|14865.86|10
1725023500000|2024-08-30 13:11:40|14946.72|14866.72|14948.41|14868.41|14948.41|14868.41|14946.72|14866.72|9
1725023510000|2024-08-30 13:11:50|14948.85|14868.85|14949.36|14869.36|14949.42|14869.42|14948.85|14868.85|10
1725023520000|2024-08-30 13:12:00|14949.24|14869.24|14949.22|14869.22|14949.28|14869.28|14949.09|14869.09|10
1725023530000|2024-08-30 13:12:10|14949.11|14869.11|14948.32|14868.32|14949.19|14869.19|14948.18|14868.18|10
1725023540000|2024-08-30 13:12:20|14948.33|14868.33|14947.58|14867.58|14948.41|14868.41|14947.56|14867.56|9
1725023550000|2024-08-30 13:12:30|14947.51|14867.51|14947.33|14867.33|14947.51|14867.51|14946.79|14866.79|9
1725023560000|2024-08-30 13:12:40|14944.35|14864.35|14942.2|14862.2|14944.35|14864.35|14941.69|14861.69|10
1725023570000|2024-08-30 13:12:50|14942.5|14862.5|14942.3|14862.3|14942.5|14862.5|14941.97|14861.97|10
1725023580000|2024-08-30 13:13:00|14942.96|14862.96|14946.13|14866.13|14946.13|14866.13|14942.96|14862.96|10
1725023590000|2024-08-30 13:13:10|14946.55|14866.55|14946.31|14866.31|14946.55|14866.55|14946.17|14866.17|9
1725023600000|2024-08-30 13:13:20|14946.73|14866.73|14947.54|14867.54|14947.54|14867.54|14946.73|14866.73|10
1725023610000|2024-08-30 13:13:30|14947.56|14867.56|14947.69|14867.69|14947.96|14867.96|14947.56|14867.56|10
1725023620000|2024-08-30 13:13:40|14947.67|14867.67|14948.11|14868.11|14948.11|14868.11|14947.67|14867.67|10
1725023630000|2024-08-30 13:13:50|14948.09|14868.09|14948.22|14868.22|14948.83|14868.83|14947.84|14867.84|10
1725023640000|2024-08-30 13:14:00|14948.8|14868.8|14950.61|14870.61|14950.61|14870.61|14948.74|14868.74|10
1725023650000|2024-08-30 13:14:10|14952.19|14872.19|14953.15|14873.15|14953.15|14873.15|14952.19|14872.19|10
1725023660000|2024-08-30 13:14:20|14953.41|14873.41|14953.9|14873.9|14954.48|14874.48|14953.04|14873.04|10
1725023670000|2024-08-30 13:14:30|14953.77|14873.77|14953.98|14873.98|14954.52|14874.52|14953.77|14873.77|10
1725023680000|2024-08-30 13:14:40|14953.79|14873.79|14954.81|14874.81|14954.83|14874.83|14953.79|14873.79|9
1725023690000|2024-08-30 13:14:50|14955.1|14875.1|14956.92|14876.92|14956.92|14876.92|14955.1|14875.1|10
1725023700000|2024-08-30 13:15:00|14957.21|14877.21|14957.97|14877.97|14957.97|14877.97|14957.06|14877.06|9
1725023710000|2024-08-30 13:15:10|14957.77|14877.77|14958.01|14878.01|14958.01|14878.01|14957.71|14877.71|8
1725023720000|2024-08-30 13:15:20|14958.03|14878.03|14958.38|14878.38|14958.38|14878.38|14957.93|14877.93|9
1725023730000|2024-08-30 13:15:30|14957.99|14877.99|14959.12|14879.12|14959.27|14879.27|14957.99|14877.99|10
1725023740000|2024-08-30 13:15:40|14959.18|14879.18|14962.16|14882.16|14962.16|14882.16|14959.18|14879.18|10
1725023750000|2024-08-30 13:15:50|14962.4|14882.4|14964.07|14884.07|14964.41|14884.41|14962.4|14882.4|10
1725023760000|2024-08-30 13:16:00|14964.03|14884.03|14965.32|14885.32|14965.32|14885.32|14963.89|14883.89|10
1725023770000|2024-08-30 13:16:10|14965.35|14885.35|14965.89|14885.89|14966.54|14886.54|14965.35|14885.35|10
1725023780000|2024-08-30 13:16:20|14965.39|14885.39|14960.92|14880.92|14965.39|14885.39|14960.92|14880.92|10
1725023790000|2024-08-30 13:16:30|14960.9|14880.9|14957.32|14877.32|14960.9|14880.9|14957.24|14877.24|10
1725023800000|2024-08-30 13:16:40|14957.31|14877.31|14955.72|14875.72|14957.31|14877.31|14955.72|14875.72|8
1725023810000|2024-08-30 13:16:50|14954.97|14874.97|14954.06|14874.06|14955.29|14875.29|14953.87|14873.87|10
1725023820000|2024-08-30 13:17:00|14953.69|14873.69|14952.62|14872.62|14953.7|14873.7|14952.62|14872.62|8
1725023830000|2024-08-30 13:17:10|14952.15|14872.15|14953.4|14873.4|14953.4|14873.4|14952.15|14872.15|10
1725023840000|2024-08-30 13:17:20|14953.49|14873.49|14955.64|14875.64|14955.64|14875.64|14953.49|14873.49|9
1725023850000|2024-08-30 13:17:30|14955.1|14875.1|14955.45|14875.45|14955.48|14875.48|14955.1|14875.1|7
1725023860000|2024-08-30 13:17:40|14955.65|14875.65|14956.59|14876.59|14956.59|14876.59|14955.65|14875.65|9
1725023870000|2024-08-30 13:17:50|14956.6|14876.6|14958.22|14878.22|14958.22|14878.22|14956.52|14876.52|9
1725023880000|2024-08-30 13:18:00|14959.12|14879.12|14958.58|14878.58|14959.66|14879.66|14958.43|14878.43|10
1725023890000|2024-08-30 13:18:10|14958.72|14878.72|14961.08|14881.08|14961.22|14881.22|14958.72|14878.72|10
1725023900000|2024-08-30 13:18:20|14961.14|14881.14|14963.27|14883.27|14963.27|14883.27|14961.14|14881.14|10
1725023910000|2024-08-30 13:18:30|14963.41|14883.41|14963.34|14883.34|14963.48|14883.48|14962.93|14882.93|10
1725023920000|2024-08-30 13:18:40|14963.35|14883.35|14964.52|14884.52|14964.52|14884.52|14963.35|14883.35|9
1725023930000|2024-08-30 13:18:50|14964.55|14884.55|14967.26|14887.26|14967.26|14887.26|14964.37|14884.37|10
1725023940000|2024-08-30 13:19:00|14967.34|14887.34|14974.06|14894.06|14974.06|14894.06|14967.34|14887.34|9
1725023950000|2024-08-30 13:19:10|14974.13|14894.13|14975.61|14895.61|14975.61|14895.61|14974.13|14894.13|10
1725023960000|2024-08-30 13:19:20|14975.57|14895.57|14978.47|14898.47|14978.49|14898.49|14975.47|14895.47|8
1725023970000|2024-08-30 13:19:30|14978.5|14898.5|14980.21|14900.21|14980.21|14900.21|14978.36|14898.36|9
1725023980000|2024-08-30 13:19:40|14980.32|14900.32|14982.1|14902.1|14982.1|14902.1|14980.25|14900.25|9
1725023990000|2024-08-30 13:19:50|14981.74|14901.74|14982.1|14902.1|14982.1|14902.1|14981.74|14901.74|9
1725024000000|2024-08-30 13:20:00|14982.11|14902.11|14982.24|14902.24|14982.27|14902.27|14981.94|14901.94|9
1725024010000|2024-08-30 13:20:10|14982.32|14902.32|14981.59|14901.59|14982.76|14902.76|14981.59|14901.59|10
1725024020000|2024-08-30 13:20:20|14981.61|14901.61|14981.06|14901.06|14981.78|14901.78|14981.06|14901.06|9
1725024030000|2024-08-30 13:20:30|14980.75|14900.75|14979.33|14899.33|14980.75|14900.75|14978.91|14898.91|8
1725024040000|2024-08-30 13:20:40|14979.01|14899.01|14978.4|14898.4|14979.01|14899.01|14978.33|14898.33|8
1725024050000|2024-08-30 13:20:50|14978.41|14898.41|14978.09|14898.09|14978.77|14898.77|14978.09|14898.09|9
1725024060000|2024-08-30 13:21:00|14978.07|14898.07|14977.39|14897.39|14978.24|14898.24|14977.39|14897.39|9
1725024070000|2024-08-30 13:21:10|14977.6|14897.6|14977.03|14897.03|14977.6|14897.6|14976.47|14896.47|10
1725024080000|2024-08-30 13:21:20|14976.53|14896.53|14976.23|14896.23|14976.66|14896.66|14975.91|14895.91|10
1725024090000|2024-08-30 13:21:30|14975.83|14895.83|14985.88|14905.88|14985.89|14905.89|14975.07|14895.07|9
1725024100000|2024-08-30 13:21:40|14985.61|14905.61|14986.08|14906.08|14986.31|14906.31|14985.39|14905.39|10
1725024110000|2024-08-30 13:21:50|14985.83|14905.83|14985|14905|14985.86|14905.86|14984.9|14904.9|10
1725024120000|2024-08-30 13:22:00|14984.59|14904.59|14986.21|14906.21|14986.21|14906.21|14984.59|14904.59|10
1725024130000|2024-08-30 13:22:10|14986.48|14906.48|14986.64|14906.64|14986.68|14906.68|14986.3|14906.3|10
1725024140000|2024-08-30 13:22:20|14986.78|14906.78|14987.1|14907.1|14987.16|14907.16|14986.78|14906.78|10
1725024150000|2024-08-30 13:22:30|14987.23|14907.23|14987.52|14907.52|14987.52|14907.52|14987.23|14907.23|9
1725024160000|2024-08-30 13:22:40|14987.48|14907.48|14986.87|14906.87|14987.48|14907.48|14986.7|14906.7|8
1725024170000|2024-08-30 13:22:50|14986.83|14906.83|14985.99|14905.99|14986.83|14906.83|14985.71|14905.71|8
1725024180000|2024-08-30 13:23:00|14986.34|14906.34|14987.38|14907.38|14987.39|14907.39|14986.34|14906.34|9
1725024190000|2024-08-30 13:23:10|14987.39|14907.39|14987.36|14907.36|14987.9|14907.9|14987.08|14907.08|10
1725024200000|2024-08-30 13:23:20|14987.37|14907.37|14988.38|14908.38|14989.17|14909.17|14987.37|14907.37|9
1725024210000|2024-08-30 13:23:30|14987.35|14907.35|14984.68|14904.68|14987.35|14907.35|14984.68|14904.68|10
1725024220000|2024-08-30 13:23:40|14984.71|14904.71|14984.74|14904.74|14984.95|14904.95|14984.71|14904.71|10
1725024230000|2024-08-30 13:23:50|14985.51|14905.51|14987.38|14907.38|14987.38|14907.38|14985.51|14905.51|8
1725024240000|2024-08-30 13:24:00|14987.46|14907.46|14987.49|14907.49|14987.89|14907.89|14987.09|14907.09|10
1725024250000|2024-08-30 13:24:10|14986.81|14906.81|14986.54|14906.54|14987|14907|14986.54|14906.54|9
1725024260000|2024-08-30 13:24:20|14986.53|14906.53|14985.6|14905.6|14986.53|14906.53|14985.46|14905.46|9
1725024270000|2024-08-30 13:24:30|14985.79|14905.79|14985.63|14905.63|14985.79|14905.79|14985.06|14905.06|8
1725024280000|2024-08-30 13:24:40|14984.91|14904.91|14984.45|14904.45|14984.91|14904.91|14984.23|14904.23|9
1725024290000|2024-08-30 13:24:50|14984.43|14904.43|14984.73|14904.73|14984.73|14904.73|14984.43|14904.43|10
1725024300000|2024-08-30 13:25:00|14984.89|14904.89|14984.97|14904.97|14984.97|14904.97|14983.9|14903.9|10
1725024310000|2024-08-30 13:25:10|14984.87|14904.87|14985.36|14905.36|14985.36|14905.36|14984.78|14904.78|10
1725024320000|2024-08-30 13:25:20|14985.45|14905.45|14986.81|14906.81|14986.81|14906.81|14985.45|14905.45|10
1725024330000|2024-08-30 13:25:30|14986.97|14906.97|14988.8|14908.8|14988.8|14908.8|14986.95|14906.95|10
1725024340000|2024-08-30 13:25:40|14988.69|14908.69|14988.09|14908.09|14988.8|14908.8|14988.09|14908.09|10
1725024350000|2024-08-30 13:25:50|14988.13|14908.13|14987.72|14907.72|14988.17|14908.17|14987.34|14907.34|9
1725024360000|2024-08-30 13:26:00|14987.58|14907.58|14986.7|14906.7|14987.61|14907.61|14986.7|14906.7|10
1725024370000|2024-08-30 13:26:10|14986.66|14906.66|14983.72|14903.72|14986.66|14906.66|14983.72|14903.72|10
1725024380000|2024-08-30 13:26:20|14983.38|14903.38|14981.22|14901.22|14983.38|14903.38|14980.75|14900.75|10
1725024390000|2024-08-30 13:26:30|14981.04|14901.04|14968.39|14888.39|14981.06|14901.06|14968.29|14888.29|10
1725024400000|2024-08-30 13:26:40|14968.16|14888.16|14965.21|14885.21|14968.16|14888.16|14965.12|14885.12|10
1725024410000|2024-08-30 13:26:50|14965.17|14885.17|14962.87|14882.87|14965.17|14885.17|14962.87|14882.87|8
1725024420000|2024-08-30 13:27:00|14962.86|14882.86|14963.06|14883.06|14963.09|14883.09|14962.73|14882.73|8
1725024430000|2024-08-30 13:27:10|14962.9|14882.9|14963.39|14883.39|14963.45|14883.45|14962.67|14882.67|10
1725024440000|2024-08-30 13:27:20|14963.75|14883.75|14962.4|14882.4|14963.75|14883.75|14962.4|14882.4|9
1725024450000|2024-08-30 13:27:30|14962.28|14882.28|14961.63|14881.63|14962.39|14882.39|14961.63|14881.63|8
1725024460000|2024-08-30 13:27:40|14961.43|14881.43|14961.29|14881.29|14961.61|14881.61|14961.18|14881.18|8
1725024470000|2024-08-30 13:27:50|14961.31|14881.31|14961.09|14881.09|14961.58|14881.58|14961.09|14881.09|10
1725024480000|2024-08-30 13:28:00|14960.7|14880.7|14958.52|14878.52|14960.7|14880.7|14958.18|14878.18|10
1725024490000|2024-08-30 13:28:10|14958.41|14878.41|14958.44|14878.44|14958.51|14878.51|14958.27|14878.27|10
1725024500000|2024-08-30 13:28:20|14958.43|14878.43|14955.24|14875.24|14959.1|14879.1|14955.24|14875.24|10
1725024510000|2024-08-30 13:28:30|14955.41|14875.41|14956.91|14876.91|14957.05|14877.05|14955.41|14875.41|10
1725024520000|2024-08-30 13:28:40|14956.74|14876.74|14958.15|14878.15|14958.32|14878.32|14956.65|14876.65|9
1725024530000|2024-08-30 13:28:50|14958.13|14878.13|14957.8|14877.8|14958.13|14878.13|14957.71|14877.71|10
1725024540000|2024-08-30 13:29:00|14957.08|14877.08|14957.49|14877.49|14957.49|14877.49|14956.98|14876.98|10
1725024550000|2024-08-30 13:29:10|14957.59|14877.59|14956.43|14876.43|14957.59|14877.59|14956.43|14876.43|10
1725024560000|2024-08-30 13:29:20|14956.32|14876.32|14957.09|14877.09|14957.09|14877.09|14956.32|14876.32|10
1725024570000|2024-08-30 13:29:30|14957.38|14877.38|14957.73|14877.73|14957.73|14877.73|14955.85|14875.85|10
1725024580000|2024-08-30 13:29:40|14957.69|14877.69|14958.95|14878.95|14958.96|14878.96|14957.69|14877.69|8
1725024590000|2024-08-30 13:29:50|14958.97|14878.97|14956.52|14876.52|14958.99|14878.99|14956.52|14876.52|10
1725024600000|2024-08-30 13:30:00|14956.44|14876.44|14957.97|14877.97|14957.97|14877.97|14956.16|14876.16|10
1725024610000|2024-08-30 13:30:10|14958.07|14878.07|14956.21|14876.21|14958.07|14878.07|14956.16|14876.16|10
1725024620000|2024-08-30 13:30:20|14956.54|14876.54|14955.34|14875.34|14956.66|14876.66|14955.34|14875.34|10
1725024630000|2024-08-30 13:30:30|14956.14|14876.14|14956.9|14876.9|14956.9|14876.9|14955.02|14875.02|10
1725024640000|2024-08-30 13:30:40|14957.01|14877.01|14960.47|14880.47|14960.67|14880.67|14957.01|14877.01|10
1725024650000|2024-08-30 13:30:50|14960.94|14880.94|14959.83|14879.83|14961.18|14881.18|14959.51|14879.51|10
1725024660000|2024-08-30 13:31:00|14959.81|14879.81|14955.68|14875.68|14959.81|14879.81|14955.54|14875.54|10
1725024670000|2024-08-30 13:31:10|14955.52|14875.52|14954.1|14874.1|14955.52|14875.52|14953.91|14873.91|9
1725024680000|2024-08-30 13:31:20|14953.48|14873.48|14953.12|14873.12|14953.7|14873.7|14952.32|14872.32|10
1725024690000|2024-08-30 13:31:30|14952.61|14872.61|14950.51|14870.51|14952.61|14872.61|14950.49|14870.49|9
1725024700000|2024-08-30 13:31:40|14950.54|14870.54|14951.46|14871.46|14951.46|14871.46|14950.52|14870.52|10
1725024710000|2024-08-30 13:31:50|14951.58|14871.58|14949.86|14869.86|14951.58|14871.58|14949.86|14869.86|10
1725024720000|2024-08-30 13:32:00|14949.7|14869.7|14945.25|14865.25|14949.7|14869.7|14945.25|14865.25|10
1725024730000|2024-08-30 13:32:10|14944.21|14864.21|14946.65|14866.65|14946.65|14866.65|14944.21|14864.21|10
1725024740000|2024-08-30 13:32:20|14946.6|14866.6|14947.8|14867.8|14947.8|14867.8|14946.29|14866.29|10
1725024750000|2024-08-30 13:32:30|14948.99|14868.99|14956.25|14876.25|14956.25|14876.25|14948.99|14868.99|10
1725024760000|2024-08-30 13:32:40|14956.88|14876.88|14960.8|14880.8|14960.83|14880.83|14956.88|14876.88|10
1725024770000|2024-08-30 13:32:50|14960.78|14880.78|14958.62|14878.62|14961.53|14881.53|14958.62|14878.62|10
1725024780000|2024-08-30 13:33:00|14958.23|14878.23|14953.27|14873.27|14958.23|14878.23|14953.27|14873.27|10
1725024790000|2024-08-30 13:33:10|14952.01|14872.01|14952.82|14872.82|14952.9|14872.9|14950.89|14870.89|10
1725024800000|2024-08-30 13:33:20|14952.85|14872.85|14958.2|14878.2|14958.2|14878.2|14952.85|14872.85|10
1725024810000|2024-08-30 13:33:30|14958.31|14878.31|14961.24|14881.24|14961.24|14881.24|14957.68|14877.68|10
1725024820000|2024-08-30 13:33:40|14961.21|14881.21|14958.6|14878.6|14961.91|14881.91|14958.6|14878.6|9
1725024830000|2024-08-30 13:33:50|14958.22|14878.22|14944.07|14864.07|14958.22|14878.22|14944.07|14864.07|10
1725024840000|2024-08-30 13:34:00|14944.27|14864.27|14946.91|14866.91|14946.91|14866.91|14943.65|14863.65|10
1725024850000|2024-08-30 13:34:10|14946.68|14866.68|14946.64|14866.64|14947.15|14867.15|14945.86|14865.86|10
1725024860000|2024-08-30 13:34:20|14947.16|14867.16|14949.06|14869.06|14949.08|14869.08|14946.93|14866.93|10
1725024870000|2024-08-30 13:34:30|14949.26|14869.26|14949.03|14869.03|14949.26|14869.26|14948.02|14868.02|10
1725024880000|2024-08-30 13:34:40|14949.73|14869.73|14950.41|14870.41|14950.63|14870.63|14949|14869|10
1725024890000|2024-08-30 13:34:50|14950.11|14870.11|14954.83|14874.83|14954.9|14874.9|14949.18|14869.18|10
1725024900000|2024-08-30 13:35:00|14954.77|14874.77|14958.4|14878.4|14958.6|14878.6|14954.59|14874.59|10
1725024910000|2024-08-30 13:35:10|14957.62|14877.62|14956.5|14876.5|14957.85|14877.85|14956.29|14876.29|10
1725024920000|2024-08-30 13:35:20|14957.47|14877.47|14957.83|14877.83|14957.95|14877.95|14957.3|14877.3|10
1725024930000|2024-08-30 13:35:30|14958.15|14878.15|14954.73|14874.73|14958.63|14878.63|14954.73|14874.73|10
1725024940000|2024-08-30 13:35:40|14954.74|14874.74|14951.68|14871.68|14954.74|14874.74|14951.68|14871.68|10
1725024950000|2024-08-30 13:35:50|14950.89|14870.89|14946.18|14866.18|14950.89|14870.89|14945.89|14865.89|10
1725024960000|2024-08-30 13:36:00|14945.4|14865.4|14947.53|14867.53|14947.68|14867.68|14945.4|14865.4|10
1725024970000|2024-08-30 13:36:10|14948.09|14868.09|14951.1|14871.1|14951.1|14871.1|14948.09|14868.09|10
1725024980000|2024-08-30 13:36:20|14951.86|14871.86|14954.99|14874.99|14954.99|14874.99|14951.86|14871.86|10
1725024990000|2024-08-30 13:36:30|14955.48|14875.48|14953.09|14873.09|14955.48|14875.48|14953.09|14873.09|10
1725025000000|2024-08-30 13:36:40|14953.03|14873.03|14949.11|14869.11|14953.1|14873.1|14949.11|14869.11|10
1725025010000|2024-08-30 13:36:50|14949.04|14869.04|14947.6|14867.6|14949.04|14869.04|14946.89|14866.89|10
1725025020000|2024-08-30 13:37:00|14947.7|14867.7|14946.62|14866.62|14947.91|14867.91|14946.47|14866.47|10
1725025030000|2024-08-30 13:37:10|14947.05|14867.05|14951.29|14871.29|14951.29|14871.29|14946.87|14866.87|10
1725025040000|2024-08-30 13:37:20|14951.56|14871.56|14953.36|14873.36|14953.87|14873.87|14951.56|14871.56|10
1725025050000|2024-08-30 13:37:30|14953.11|14873.11|14956.29|14876.29|14956.34|14876.34|14953.11|14873.11|10
1725025060000|2024-08-30 13:37:40|14956.61|14876.61|14959.74|14879.74|14959.74|14879.74|14956.43|14876.43|10
1725025070000|2024-08-30 13:37:50|14960.14|14880.14|14960.24|14880.24|14960.24|14880.24|14959.76|14879.76|10
1725025080000|2024-08-30 13:38:00|14960.57|14880.57|14964.75|14884.75|14965.02|14885.02|14960.57|14880.57|10
1725025090000|2024-08-30 13:38:10|14964.63|14884.63|14961.02|14881.02|14964.63|14884.63|14961.02|14881.02|10
1725025100000|2024-08-30 13:38:20|14961.13|14881.13|14954.47|14874.47|14961.13|14881.13|14954.47|14874.47|10
1725025110000|2024-08-30 13:38:30|14953.65|14873.65|14950.63|14870.63|14953.65|14873.65|14950.63|14870.63|10
1725025120000|2024-08-30 13:38:40|14950.58|14870.58|14948.62|14868.62|14950.72|14870.72|14948.34|14868.34|10
1725025130000|2024-08-30 13:38:50|14949.38|14869.38|14950.29|14870.29|14950.46|14870.46|14949.35|14869.35|10
1725025140000|2024-08-30 13:39:00|14950.43|14870.43|14950.5|14870.5|14950.57|14870.57|14949.8|14869.8|10
1725025150000|2024-08-30 13:39:10|14950.81|14870.81|14953.7|14873.7|14953.7|14873.7|14950.81|14870.81|10
1725025160000|2024-08-30 13:39:20|14953.64|14873.64|14963.89|14883.89|14963.89|14883.89|14952.58|14872.58|10
1725025170000|2024-08-30 13:39:30|14963.46|14883.46|14958.3|14878.3|14963.46|14883.46|14958.3|14878.3|10
1725025180000|2024-08-30 13:39:40|14957.97|14877.97|14957.89|14877.89|14958.28|14878.28|14957.45|14877.45|10
1725025190000|2024-08-30 13:39:50|14957.96|14877.96|14957.38|14877.38|14958.32|14878.32|14957.38|14877.38|10
1725025200000|2024-08-30 13:40:00|14956.96|14876.96|14953.5|14873.5|14956.96|14876.96|14953.5|14873.5|9
1725025210000|2024-08-30 13:40:10|14953.34|14873.34|14953.25|14873.25|14954.7|14874.7|14952.85|14872.85|9
1725025220000|2024-08-30 13:40:20|14953.15|14873.15|14953.82|14873.82|14953.82|14873.82|14952.79|14872.79|9
1725025230000|2024-08-30 13:40:30|14953.99|14873.99|14953.83|14873.83|14954.4|14874.4|14953.62|14873.62|10
1725025240000|2024-08-30 13:40:40|14953.8|14873.8|14951.86|14871.86|14953.88|14873.88|14951.86|14871.86|10
1725025250000|2024-08-30 13:40:50|14951.99|14871.99|14952.43|14872.43|14952.59|14872.59|14951.26|14871.26|10
1725025260000|2024-08-30 13:41:00|14952.47|14872.47|14952.61|14872.61|14952.78|14872.78|14952.47|14872.47|9
1725025270000|2024-08-30 13:41:10|14952.53|14872.53|14952.7|14872.7|14953.58|14873.58|14952.31|14872.31|9
1725025280000|2024-08-30 13:41:20|14952.49|14872.49|14954.73|14874.73|14954.75|14874.75|14952.39|14872.39|10
1725025290000|2024-08-30 13:41:30|14955.3|14875.3|14956.35|14876.35|14956.35|14876.35|14955.3|14875.3|10
1725025300000|2024-08-30 13:41:40|14956.77|14876.77|14947.72|14867.72|14957.91|14877.91|14947.72|14867.72|10
1725025310000|2024-08-30 13:41:50|14947.89|14867.89|14947.74|14867.74|14948.11|14868.11|14947.6|14867.6|9
1725025320000|2024-08-30 13:42:00|14947.7|14867.7|14948.73|14868.73|14948.88|14868.88|14947.7|14867.7|10
1725025330000|2024-08-30 13:42:10|14948.71|14868.71|14949.91|14869.91|14949.91|14869.91|14948.71|14868.71|10
1725025340000|2024-08-30 13:42:20|14949.77|14869.77|14951.41|14871.41|14951.41|14871.41|14949.11|14869.11|10
1725025350000|2024-08-30 13:42:30|14951.5|14871.5|14946.32|14866.32|14951.75|14871.75|14946.32|14866.32|10
1725025360000|2024-08-30 13:42:40|14945.34|14865.34|14940.98|14860.98|14945.34|14865.34|14940.9|14860.9|10
1725025370000|2024-08-30 13:42:50|14940.97|14860.97|14941.73|14861.73|14942.18|14862.18|14940.97|14860.97|9
1725025380000|2024-08-30 13:43:00|14941.67|14861.67|14939.81|14859.81|14941.67|14861.67|14939.7|14859.7|9
1725025390000|2024-08-30 13:43:10|14939.61|14859.61|14937.63|14857.63|14939.61|14859.61|14937.63|14857.63|10
1725025400000|2024-08-30 13:43:20|14937.46|14857.46|14936.5|14856.5|14937.8|14857.8|14936.5|14856.5|10
1725025410000|2024-08-30 13:43:30|14936.54|14856.54|14937.08|14857.08|14937.09|14857.09|14935.47|14855.47|10
1725025420000|2024-08-30 13:43:40|14936.8|14856.8|14938.25|14858.25|14938.35|14858.35|14936.8|14856.8|10
1725025430000|2024-08-30 13:43:50|14938.61|14858.61|14939.64|14859.64|14939.92|14859.92|14937.84|14857.84|10
1725025440000|2024-08-30 13:44:00|14940|14860|14938.85|14858.85|14940.59|14860.59|14938.85|14858.85|10
1725025450000|2024-08-30 13:44:10|14938.77|14858.77|14937.55|14857.55|14938.77|14858.77|14937.55|14857.55|10
1725025460000|2024-08-30 13:44:20|14937.69|14857.69|14937.22|14857.22|14937.69|14857.69|14936.9|14856.9|10
1725025470000|2024-08-30 13:44:30|14937.28|14857.28|14938.27|14858.27|14938.37|14858.37|14937.01|14857.01|10
1725025480000|2024-08-30 13:44:40|14938.08|14858.08|14939.66|14859.66|14939.71|14859.71|14938.08|14858.08|9
1725025490000|2024-08-30 13:44:50|14939.67|14859.67|14939.03|14859.03|14939.77|14859.77|14939.03|14859.03|10
1725025500000|2024-08-30 13:45:00|14938.77|14858.77|14943.19|14863.19|14943.19|14863.19|14938.23|14858.23|10
1725025510000|2024-08-30 13:45:10|14943.73|14863.73|14942.71|14862.71|14943.81|14863.81|14942.71|14862.71|10
1725025520000|2024-08-30 13:45:20|14942.77|14862.77|14942.74|14862.74|14943.04|14863.04|14942.2|14862.2|10
1725025530000|2024-08-30 13:45:30|14942.11|14862.11|14941.66|14861.66|14942.11|14862.11|14940.61|14860.61|10
1725025540000|2024-08-30 13:45:40|14941.94|14861.94|14941.49|14861.49|14942.08|14862.08|14941.29|14861.29|10
1725025550000|2024-08-30 13:45:50|14941.44|14861.44|14942.81|14862.81|14943.85|14863.85|14940.79|14860.79|10
1725025560000|2024-08-30 13:46:00|14943.14|14863.14|14945.57|14865.57|14945.94|14865.94|14943.14|14863.14|10
1725025570000|2024-08-30 13:46:10|14945.67|14865.67|14946.56|14866.56|14946.85|14866.85|14945.6|14865.6|10
1725025580000|2024-08-30 13:46:20|14946.17|14866.17|14945.71|14865.71|14947.02|14867.02|14945.71|14865.71|10
1725025590000|2024-08-30 13:46:30|14945.78|14865.78|14946.2|14866.2|14946.54|14866.54|14945.78|14865.78|10
1725025600000|2024-08-30 13:46:40|14946.92|14866.92|14947.4|14867.4|14949.16|14869.16|14946.92|14866.92|10
1725025610000|2024-08-30 13:46:50|14947.42|14867.42|14946.47|14866.47|14947.87|14867.87|14946.25|14866.25|10
1725025620000|2024-08-30 13:47:00|14946.52|14866.52|14947.28|14867.28|14947.83|14867.83|14946.52|14866.52|10
1725025630000|2024-08-30 13:47:10|14947.25|14867.25|14940.99|14860.99|14947.25|14867.25|14940.99|14860.99|9
1725025640000|2024-08-30 13:47:20|14944.07|14864.07|14940.59|14860.59|14944.07|14864.07|14940.59|14860.59|10
1725025650000|2024-08-30 13:47:30|14940.75|14860.75|14936.29|14856.29|14940.75|14860.75|14936.29|14856.29|10
1725025660000|2024-08-30 13:47:40|14934.94|14854.94|14934.84|14854.84|14935.37|14855.37|14934.61|14854.61|10
1725025670000|2024-08-30 13:47:50|14934.45|14854.45|14927.74|14847.74|14934.45|14854.45|14927.74|14847.74|10
1725025680000|2024-08-30 13:48:00|14927.7|14847.7|14927.02|14847.02|14929.13|14849.13|14925.01|14845.01|10
1725025690000|2024-08-30 13:48:10|14927.7|14847.7|14925.93|14845.93|14928.37|14848.37|14925.93|14845.93|10
1725025700000|2024-08-30 13:48:20|14926.12|14846.12|14925.71|14845.71|14926.86|14846.86|14925.71|14845.71|10
1725025710000|2024-08-30 13:48:30|14925.29|14845.29|14920.92|14840.92|14925.63|14845.63|14920.92|14840.92|10
1725025720000|2024-08-30 13:48:40|14920.64|14840.64|14912.57|14832.57|14920.64|14840.64|14912.57|14832.57|10
1725025730000|2024-08-30 13:48:50|14912.88|14832.88|14901.78|14821.78|14912.88|14832.88|14901.78|14821.78|10
1725025740000|2024-08-30 13:49:00|14899.88|14819.88|14894.58|14814.58|14899.88|14819.88|14894.58|14814.58|10
1725025750000|2024-08-30 13:49:10|14893.55|14813.55|14882.77|14802.77|14893.55|14813.55|14882.07|14802.07|10
1725025760000|2024-08-30 13:49:20|14882.91|14802.91|14875.98|14795.98|14882.91|14802.91|14875.98|14795.98|10
1725025770000|2024-08-30 13:49:30|14874.46|14794.46|14870.65|14790.65|14874.69|14794.69|14869.78|14789.78|10
1725025780000|2024-08-30 13:49:40|14870.94|14790.94|14874.61|14794.61|14874.61|14794.61|14870.94|14790.94|10
1725025790000|2024-08-30 13:49:50|14875.06|14795.06|14879.38|14799.38|14879.38|14799.38|14875.06|14795.06|10
1725025800000|2024-08-30 13:50:00|14879.5|14799.5|14876.28|14796.28|14879.5|14799.5|14876.28|14796.28|10
1725025810000|2024-08-30 13:50:10|14875.39|14795.39|14872.77|14792.77|14875.53|14795.53|14872.77|14792.77|10
1725025820000|2024-08-30 13:50:20|14873.47|14793.47|14874.44|14794.44|14875.17|14795.17|14872.68|14792.68|10
1725025830000|2024-08-30 13:50:30|14874.8|14794.8|14869.75|14789.75|14875.03|14795.03|14869.75|14789.75|9
1725025840000|2024-08-30 13:50:40|14869.12|14789.12|14863.28|14783.28|14869.12|14789.12|14862.88|14782.88|10
1725025850000|2024-08-30 13:50:50|14864.01|14784.01|14859.04|14779.04|14864.01|14784.01|14859.03|14779.03|10
1725025860000|2024-08-30 13:51:00|14859.18|14779.18|14855.7|14775.7|14859.18|14779.18|14855.7|14775.7|10
1725025870000|2024-08-30 13:51:10|14849.3|14769.3|14837.4|14757.4|14849.3|14769.3|14837.14|14757.14|10
1725025880000|2024-08-30 13:51:20|14837.27|14757.27|14829.54|14749.54|14838.11|14758.11|14829.54|14749.54|10
1725025890000|2024-08-30 13:51:30|14826.1|14746.1|14815.77|14735.77|14826.1|14746.1|14815.77|14735.77|10
1725025900000|2024-08-30 13:51:40|14814.93|14734.93|14822.25|14742.25|14822.25|14742.25|14813.79|14733.79|10
1725025910000|2024-08-30 13:51:50|14821.58|14741.58|14825.23|14745.23|14825.23|14745.23|14821.31|14741.31|10
1725025920000|2024-08-30 13:52:00|14825.51|14745.51|14834.34|14754.34|14834.34|14754.34|14825.51|14745.51|10
1725025930000|2024-08-30 13:52:10|14834.9|14754.9|14824.88|14744.88|14839.02|14759.02|14824.88|14744.88|10
1725025940000|2024-08-30 13:52:20|14824.81|14744.81|14832.49|14752.49|14832.52|14752.52|14824.81|14744.81|10
1725025950000|2024-08-30 13:52:30|14832.4|14752.4|14835.06|14755.06|14835.06|14755.06|14830.97|14750.97|10
1725025960000|2024-08-30 13:52:40|14836.17|14756.17|14836.63|14756.63|14838.05|14758.05|14836.17|14756.17|10
1725025970000|2024-08-30 13:52:50|14836.39|14756.39|14841.55|14761.55|14841.55|14761.55|14836.39|14756.39|10
1725025980000|2024-08-30 13:53:00|14841.47|14761.47|14844.28|14764.28|14844.43|14764.43|14841.47|14761.47|10
1725025990000|2024-08-30 13:53:10|14844.2|14764.2|14845.59|14765.59|14846.76|14766.76|14844.2|14764.2|10
1725026000000|2024-08-30 13:53:20|14845.94|14765.94|14850.76|14770.76|14850.76|14770.76|14845.94|14765.94|10
1725026010000|2024-08-30 13:53:30|14850.51|14770.51|14854.51|14774.51|14854.51|14774.51|14850.51|14770.51|10
1725026020000|2024-08-30 13:53:40|14854.71|14774.71|14857.82|14777.82|14857.82|14777.82|14854.71|14774.71|10
1725026030000|2024-08-30 13:53:50|14858.67|14778.67|14859.5|14779.5|14860.49|14780.49|14858.67|14778.67|10
1725026040000|2024-08-30 13:54:00|14859.42|14779.42|14858.46|14778.46|14859.87|14779.87|14857.87|14777.87|10
1725026050000|2024-08-30 13:54:10|14858.14|14778.14|14847.9|14767.9|14858.14|14778.14|14847.23|14767.23|10
1725026060000|2024-08-30 13:54:20|14847.78|14767.78|14849.9|14769.9|14849.9|14769.9|14846.66|14766.66|10
1725026070000|2024-08-30 13:54:30|14850.65|14770.65|14852.05|14772.05|14852.39|14772.39|14850.65|14770.65|10
1725026080000|2024-08-30 13:54:40|14853.08|14773.08|14856.7|14776.7|14856.74|14776.74|14853.08|14773.08|9
1725026090000|2024-08-30 13:54:50|14856.28|14776.28|14858.85|14778.85|14858.85|14778.85|14856.09|14776.09|9
1725026100000|2024-08-30 13:55:00|14858.58|14778.58|14861.8|14781.8|14862.23|14782.23|14858.55|14778.55|10
1725026110000|2024-08-30 13:55:10|14863.85|14783.85|14870.39|14790.39|14870.7|14790.7|14863.85|14783.85|10
1725026120000|2024-08-30 13:55:20|14871.87|14791.87|14871.4|14791.4|14872.57|14792.57|14871.32|14791.32|10
1725026130000|2024-08-30 13:55:30|14870.71|14790.71|14870.35|14790.35|14871.14|14791.14|14870.35|14790.35|10
1725026140000|2024-08-30 13:55:40|14870.67|14790.67|14872.18|14792.18|14872.25|14792.25|14870.23|14790.23|10
1725026150000|2024-08-30 13:55:50|14871.95|14791.95|14869.94|14789.94|14873.6|14793.6|14868.05|14788.05|10
1725026160000|2024-08-30 13:56:00|14870.06|14790.06|14869.96|14789.96|14870.83|14790.83|14869.74|14789.74|9
1725026170000|2024-08-30 13:56:10|14869.98|14789.98|14870.46|14790.46|14870.46|14790.46|14869.59|14789.59|10
1725026180000|2024-08-30 13:56:20|14870.31|14790.31|14868.5|14788.5|14870.59|14790.59|14868.5|14788.5|10
1725026190000|2024-08-30 13:56:30|14868.74|14788.74|14877.47|14797.47|14877.47|14797.47|14868.74|14788.74|10
1725026200000|2024-08-30 13:56:40|14878.13|14798.13|14883.31|14803.31|14883.31|14803.31|14878.13|14798.13|9
1725026210000|2024-08-30 13:56:50|14883.51|14803.51|14884.58|14804.58|14885.14|14805.14|14883.51|14803.51|10
1725026220000|2024-08-30 13:57:00|14884.71|14804.71|14883.72|14803.72|14884.71|14804.71|14883.28|14803.28|10
1725026230000|2024-08-30 13:57:10|14882.63|14802.63|14886.18|14806.18|14886.18|14806.18|14882.42|14802.42|10
1725026240000|2024-08-30 13:57:20|14886.22|14806.22|14890.19|14810.19|14890.19|14810.19|14886.22|14806.22|10
1725026250000|2024-08-30 13:57:30|14890.22|14810.22|14897.34|14817.34|14897.34|14817.34|14890.04|14810.04|10
1725026260000|2024-08-30 13:57:40|14898.03|14818.03|14900.36|14820.36|14900.7|14820.7|14898.03|14818.03|10
1725026270000|2024-08-30 13:57:50|14900.31|14820.31|14901.2|14821.2|14901.26|14821.26|14899.42|14819.42|10
1725026280000|2024-08-30 13:58:00|14901.24|14821.24|14908.06|14828.06|14908.06|14828.06|14901.24|14821.24|10
1725026290000|2024-08-30 13:58:10|14908.7|14828.7|14916.03|14836.03|14916.03|14836.03|14908.7|14828.7|10
1725026300000|2024-08-30 13:58:20|14915.76|14835.76|14918.69|14838.69|14918.69|14838.69|14915.76|14835.76|10
1725026310000|2024-08-30 13:58:30|14918.87|14838.87|14928.91|14848.91|14928.91|14848.91|14918.87|14838.87|10
1725026320000|2024-08-30 13:58:40|14929.84|14849.84|14934.82|14854.82|14935.96|14855.96|14929.84|14849.84|10
1725026330000|2024-08-30 13:58:50|14935.01|14855.01|14935.02|14855.02|14935.53|14855.53|14934.4|14854.4|10
1725026340000|2024-08-30 13:59:00|14935.8|14855.8|14939.13|14859.13|14940.21|14860.21|14935.8|14855.8|10
1725026350000|2024-08-30 13:59:10|14938.26|14858.26|14937.19|14857.19|14938.26|14858.26|14937.13|14857.13|10
1725026360000|2024-08-30 13:59:20|14937.1|14857.1|14934.94|14854.94|14937.1|14857.1|14934.57|14854.57|10
1725026370000|2024-08-30 13:59:30|14935.26|14855.26|14938.06|14858.06|14938.2|14858.2|14935.26|14855.26|10
1725026380000|2024-08-30 13:59:40|14937.74|14857.74|14938.62|14858.62|14938.64|14858.64|14937.74|14857.74|10
1725026390000|2024-08-30 13:59:50|14938.6|14858.6|14941.38|14861.38|14941.38|14861.38|14938.6|14858.6|9
1725026400000|2024-08-30 14:00:00|14941.12|14861.12|14944.79|14864.79|14946.62|14866.62|14941.12|14861.12|10
1725026410000|2024-08-30 14:00:10|14944.36|14864.36|14950.3|14870.3|14950.3|14870.3|14944.04|14864.04|10
1725026420000|2024-08-30 14:00:20|14950.8|14870.8|14958.76|14878.76|14958.76|14878.76|14950.8|14870.8|10
1725026430000|2024-08-30 14:00:30|14958.16|14878.16|14958.63|14878.63|14960.14|14880.14|14958.12|14878.12|10
1725026440000|2024-08-30 14:00:40|14958.53|14878.53|14953.73|14873.73|14958.53|14878.53|14953.73|14873.73|10
1725026450000|2024-08-30 14:00:50|14954.11|14874.11|14950.74|14870.74|14954.11|14874.11|14950.74|14870.74|10
1725026460000|2024-08-30 14:01:00|14950.63|14870.63|14950.77|14870.77|14951.73|14871.73|14950.47|14870.47|10
1725026470000|2024-08-30 14:01:10|14950.74|14870.74|14947.62|14867.62|14950.82|14870.82|14947.62|14867.62|10
1725026480000|2024-08-30 14:01:20|14947.8|14867.8|14947.4|14867.4|14947.8|14867.8|14946.68|14866.68|9
1725026490000|2024-08-30 14:01:30|14947.78|14867.78|14957.35|14877.35|14957.35|14877.35|14947.78|14867.78|10
1725026500000|2024-08-30 14:01:40|14958.08|14878.08|14960.74|14880.74|14960.97|14880.97|14958.08|14878.08|10
1725026510000|2024-08-30 14:01:50|14961.46|14881.46|14963.14|14883.14|14963.28|14883.28|14961.46|14881.46|10
1725026520000|2024-08-30 14:02:00|14963.11|14883.11|14964.25|14884.25|14964.25|14884.25|14961.83|14881.83|10
1725026530000|2024-08-30 14:02:10|14963.74|14883.74|14966.6|14886.6|14966.6|14886.6|14962.79|14882.79|10
1725026540000|2024-08-30 14:02:20|14966.98|14886.98|14967.42|14887.42|14967.94|14887.94|14966.98|14886.98|10
1725026550000|2024-08-30 14:02:30|14967.45|14887.45|14965.94|14885.94|14967.45|14887.45|14965.94|14885.94|10
1725026560000|2024-08-30 14:02:40|14966.18|14886.18|14964.68|14884.68|14966.18|14886.18|14964.38|14884.38|10
1725026570000|2024-08-30 14:02:50|14964.66|14884.66|14965.15|14885.15|14965.25|14885.25|14964.66|14884.66|10
1725026580000|2024-08-30 14:03:00|14965.28|14885.28|14969.1|14889.1|14969.1|14889.1|14964.66|14884.66|10
1725026590000|2024-08-30 14:03:10|14969.79|14889.79|14973.63|14893.63|14973.63|14893.63|14969.79|14889.79|10
1725026600000|2024-08-30 14:03:20|14973.39|14893.39|14977.21|14897.21|14977.7|14897.7|14973.39|14893.39|10
1725026610000|2024-08-30 14:03:30|14976.93|14896.93|14975.41|14895.41|14976.93|14896.93|14974.84|14894.84|10
1725026620000|2024-08-30 14:03:40|14976.09|14896.09|14979.71|14899.71|14979.71|14899.71|14975.78|14895.78|10
1725026630000|2024-08-30 14:03:50|14980.09|14900.09|14981.98|14901.98|14982.1|14902.1|14979.91|14899.91|10
1725026640000|2024-08-30 14:04:00|14981.87|14901.87|14987.55|14907.55|14987.55|14907.55|14981.66|14901.66|9
1725026650000|2024-08-30 14:04:10|14988.02|14908.02|14989.5|14909.5|14989.92|14909.92|14988.02|14908.02|10
1725026660000|2024-08-30 14:04:20|14990.84|14910.84|14990.36|14910.36|14990.91|14910.91|14989.88|14909.88|10
1725026670000|2024-08-30 14:04:30|14990.65|14910.65|14985.2|14905.2|14990.65|14910.65|14985.2|14905.2|10
1725026680000|2024-08-30 14:04:40|14985.24|14905.24|14983.19|14903.19|14985.24|14905.24|14982.92|14902.92|10
1725026690000|2024-08-30 14:04:50|14982.74|14902.74|14980.26|14900.26|14982.74|14902.74|14980.26|14900.26|10
1725026700000|2024-08-30 14:05:00|14979.74|14899.74|14981.19|14901.19|14981.64|14901.64|14979.3|14899.3|10
1725026710000|2024-08-30 14:05:10|14980.94|14900.94|14978.88|14898.88|14981.09|14901.09|14978.67|14898.67|10
1725026720000|2024-08-30 14:05:20|14981.71|14901.71|14977.42|14897.42|14983.09|14903.09|14977.42|14897.42|10
1725026730000|2024-08-30 14:05:30|14977.11|14897.11|14970.97|14890.97|14977.11|14897.11|14970.97|14890.97|10
1725026740000|2024-08-30 14:05:40|14970.51|14890.51|14967.47|14887.47|14970.51|14890.51|14967.47|14887.47|10
1725026750000|2024-08-30 14:05:50|14966.76|14886.76|14961.1|14881.1|14966.76|14886.76|14961.1|14881.1|10
1725026760000|2024-08-30 14:06:00|14960.36|14880.36|14957.15|14877.15|14960.47|14880.47|14957.03|14877.03|10
1725026770000|2024-08-30 14:06:10|14957.02|14877.02|14955.6|14875.6|14957.02|14877.02|14955.6|14875.6|10
1725026780000|2024-08-30 14:06:20|14955.36|14875.36|14952.66|14872.66|14955.58|14875.58|14952.66|14872.66|10
1725026790000|2024-08-30 14:06:30|14952.3|14872.3|14952.34|14872.34|14952.34|14872.34|14951.61|14871.61|9
1725026800000|2024-08-30 14:06:40|14952.21|14872.21|14947.7|14867.7|14952.21|14872.21|14947.7|14867.7|10
1725026810000|2024-08-30 14:06:50|14947.49|14867.49|14940.01|14860.01|14947.49|14867.49|14940.01|14860.01|10
1725026820000|2024-08-30 14:07:00|14940.31|14860.31|14941.15|14861.15|14941.15|14861.15|14939.81|14859.81|10
1725026830000|2024-08-30 14:07:10|14941.33|14861.33|14943.42|14863.42|14943.42|14863.42|14941.28|14861.28|10
1725026840000|2024-08-30 14:07:20|14942.75|14862.75|14942.59|14862.59|14943.04|14863.04|14941.98|14861.98|10
1725026850000|2024-08-30 14:07:30|14942.44|14862.44|14944.16|14864.16|14944.16|14864.16|14942.19|14862.19|9
1725026860000|2024-08-30 14:07:40|14944.19|14864.19|14947.84|14867.84|14948.34|14868.34|14944.18|14864.18|10
1725026870000|2024-08-30 14:07:50|14947.66|14867.66|14941.45|14861.45|14947.68|14867.68|14941.45|14861.45|10
1725026880000|2024-08-30 14:08:00|14940.85|14860.85|14938.81|14858.81|14940.85|14860.85|14938.81|14858.81|10
1725026890000|2024-08-30 14:08:10|14941.47|14861.47|14940.32|14860.32|14941.47|14861.47|14940.1|14860.1|10
1725026900000|2024-08-30 14:08:20|14940.37|14860.37|14941.52|14861.52|14941.52|14861.52|14940.37|14860.37|10
1725026910000|2024-08-30 14:08:30|14941.85|14861.85|14943.7|14863.7|14943.7|14863.7|14941.8|14861.8|10
1725026920000|2024-08-30 14:08:40|14943.95|14863.95|14943.81|14863.81|14944.9|14864.9|14943.81|14863.81|10
1725026930000|2024-08-30 14:08:50|14944.24|14864.24|14944.43|14864.43|14944.65|14864.65|14944.19|14864.19|10
1725026940000|2024-08-30 14:09:00|14944.39|14864.39|14946.84|14866.84|14947.18|14867.18|14944.31|14864.31|10
1725026950000|2024-08-30 14:09:10|14946.6|14866.6|14949.99|14869.99|14949.99|14869.99|14946.6|14866.6|10
1725026960000|2024-08-30 14:09:20|14950.26|14870.26|14947.81|14867.81|14950.26|14870.26|14947.81|14867.81|10
1725026970000|2024-08-30 14:09:30|14946.92|14866.92|14940.46|14860.46|14946.92|14866.92|14940.46|14860.46|10
1725026980000|2024-08-30 14:09:40|14940.38|14860.38|14927.79|14847.79|14940.43|14860.43|14927.79|14847.79|10
1725026990000|2024-08-30 14:09:50|14926.63|14846.63|14922.96|14842.96|14926.63|14846.63|14921.8|14841.8|10
1725027000000|2024-08-30 14:10:00|14922.54|14842.54|14923.16|14843.16|14924.14|14844.14|14922.54|14842.54|10
1725027010000|2024-08-30 14:10:10|14924.31|14844.31|14924.72|14844.72|14926.76|14846.76|14924.1|14844.1|10
1725027020000|2024-08-30 14:10:20|14924.92|14844.92|14930.36|14850.36|14930.36|14850.36|14924.92|14844.92|10
1725027030000|2024-08-30 14:10:30|14930.63|14850.63|14930.88|14850.88|14932.05|14852.05|14930.56|14850.56|10
1725027040000|2024-08-30 14:10:40|14930.87|14850.87|14925.58|14845.58|14930.87|14850.87|14925.58|14845.58|10
1725027050000|2024-08-30 14:10:50|14925.75|14845.75|14924.74|14844.74|14925.75|14845.75|14924.72|14844.72|10
1725027060000|2024-08-30 14:11:00|14925.46|14845.46|14924.32|14844.32|14926.98|14846.98|14924.32|14844.32|10
1725027070000|2024-08-30 14:11:10|14924.27|14844.27|14921.63|14841.63|14924.73|14844.73|14921.63|14841.63|10
1725027080000|2024-08-30 14:11:20|14921.9|14841.9|14918.5|14838.5|14922.28|14842.28|14918.36|14838.36|10
1725027090000|2024-08-30 14:11:30|14918.34|14838.34|14915.37|14835.37|14918.34|14838.34|14915.37|14835.37|10
1725027100000|2024-08-30 14:11:40|14914.64|14834.64|14900.22|14820.22|14914.64|14834.64|14900.22|14820.22|10
1725027110000|2024-08-30 14:11:50|14899.08|14819.08|14897.82|14817.82|14899.08|14819.08|14897.46|14817.46|10
1725027120000|2024-08-30 14:12:00|14897.72|14817.72|14893.78|14813.78|14897.72|14817.72|14893.78|14813.78|10
1725027130000|2024-08-30 14:12:10|14892.72|14812.72|14892.63|14812.63|14893.4|14813.4|14891.72|14811.72|10
1725027140000|2024-08-30 14:12:20|14893.68|14813.68|14888.96|14808.96|14894.39|14814.39|14888.14|14808.14|10
1725027150000|2024-08-30 14:12:30|14888.73|14808.73|14888.25|14808.25|14888.82|14808.82|14888.07|14808.07|10
1725027160000|2024-08-30 14:12:40|14888.39|14808.39|14886.87|14806.87|14888.39|14808.39|14886.87|14806.87|10
1725027170000|2024-08-30 14:12:50|14886.85|14806.85|14886.33|14806.33|14887.04|14807.04|14886.33|14806.33|10
1725027180000|2024-08-30 14:13:00|14886.08|14806.08|14871.62|14791.62|14886.08|14806.08|14871.62|14791.62|10
1725027190000|2024-08-30 14:13:10|14872.11|14792.11|14870.45|14790.45|14873.43|14793.43|14870.37|14790.37|10
1725027200000|2024-08-30 14:13:20|14870.52|14790.52|14871.41|14791.41|14871.7|14791.7|14870.52|14790.52|9
1725027210000|2024-08-30 14:13:30|14871.38|14791.38|14876.61|14796.61|14878.61|14798.61|14871.28|14791.28|10
1725027220000|2024-08-30 14:13:40|14876.27|14796.27|14874.69|14794.69|14876.27|14796.27|14874.69|14794.69|10
1725027230000|2024-08-30 14:13:50|14874.02|14794.02|14869.44|14789.44|14874.02|14794.02|14869.2|14789.2|10
1725027240000|2024-08-30 14:14:00|14869.18|14789.18|14873.64|14793.64|14873.64|14793.64|14867.66|14787.66|10
1725027250000|2024-08-30 14:14:10|14873.17|14793.17|14873.03|14793.03|14873.5|14793.5|14872.87|14792.87|10
1725027260000|2024-08-30 14:14:20|14872.67|14792.67|14871.1|14791.1|14873.27|14793.27|14871.1|14791.1|10
1725027270000|2024-08-30 14:14:30|14871.03|14791.03|14855.87|14775.87|14871.03|14791.03|14855.34|14775.34|10
1725027280000|2024-08-30 14:14:40|14855.26|14775.26|14853.98|14773.98|14855.8|14775.8|14853.98|14773.98|10
1725027290000|2024-08-30 14:14:50|14853.99|14773.99|14853.34|14773.34|14854.76|14774.76|14853.3|14773.3|10
1725027300000|2024-08-30 14:15:00|14854.2|14774.2|14852.18|14772.18|14854.31|14774.31|14852.18|14772.18|10
1725027310000|2024-08-30 14:15:10|14852.1|14772.1|14846.85|14766.85|14852.1|14772.1|14846.85|14766.85|10
1725027320000|2024-08-30 14:15:20|14845.02|14765.02|14840.23|14760.23|14845.02|14765.02|14840.08|14760.08|10
1725027330000|2024-08-30 14:15:30|14838.9|14758.9|14836.55|14756.55|14838.9|14758.9|14836.55|14756.55|10
1725027340000|2024-08-30 14:15:40|14835.67|14755.67|14829.12|14749.12|14835.67|14755.67|14828.62|14748.62|10
1725027350000|2024-08-30 14:15:50|14828.31|14748.31|14830.97|14750.97|14831.41|14751.41|14827.9|14747.9|10
1725027360000|2024-08-30 14:16:00|14831|14751|14836.2|14756.2|14836.2|14756.2|14831|14751|10
1725027370000|2024-08-30 14:16:10|14837.02|14757.02|14841.06|14761.06|14841.06|14761.06|14837.02|14757.02|10
1725027380000|2024-08-30 14:16:20|14841.52|14761.52|14843.14|14763.14|14843.31|14763.31|14841.52|14761.52|10
1725027390000|2024-08-30 14:16:30|14843.1|14763.1|14838.36|14758.36|14843.1|14763.1|14838.36|14758.36|10
1725027400000|2024-08-30 14:16:40|14837.66|14757.66|14836.39|14756.39|14837.66|14757.66|14836.39|14756.39|9
1725027410000|2024-08-30 14:16:50|14836.45|14756.45|14838.24|14758.24|14838.24|14758.24|14836.45|14756.45|10
1725027420000|2024-08-30 14:17:00|14838.51|14758.51|14840.99|14760.99|14841.14|14761.14|14838.51|14758.51|10
1725027430000|2024-08-30 14:17:10|14841.37|14761.37|14842.59|14762.59|14842.74|14762.74|14841.03|14761.03|10
1725027440000|2024-08-30 14:17:20|14842.72|14762.72|14845.32|14765.32|14845.32|14765.32|14842.72|14762.72|9
1725027450000|2024-08-30 14:17:30|14844.8|14764.8|14847.59|14767.59|14847.59|14767.59|14844.8|14764.8|10
1725027460000|2024-08-30 14:17:40|14847.35|14767.35|14848.47|14768.47|14848.68|14768.68|14847.35|14767.35|10
1725027470000|2024-08-30 14:17:50|14848.3|14768.3|14848.74|14768.74|14848.9|14768.9|14847.44|14767.44|10
1725027480000|2024-08-30 14:18:00|14848.25|14768.25|14849.89|14769.89|14849.89|14769.89|14848.25|14768.25|10
1725027490000|2024-08-30 14:18:10|14849.85|14769.85|14849.79|14769.79|14850.73|14770.73|14849.72|14769.72|10
1725027500000|2024-08-30 14:18:20|14850.24|14770.24|14855.05|14775.05|14855.05|14775.05|14850.08|14770.08|10
1725027510000|2024-08-30 14:18:30|14855.04|14775.04|14852.98|14772.98|14855.24|14775.24|14852.74|14772.74|9
1725027520000|2024-08-30 14:18:40|14852.65|14772.65|14850.23|14770.23|14852.65|14772.65|14850.23|14770.23|9
1725027530000|2024-08-30 14:18:50|14849.37|14769.37|14842.94|14762.94|14849.37|14769.37|14842.94|14762.94|10
1725027540000|2024-08-30 14:19:00|14841.78|14761.78|14834.86|14754.86|14841.78|14761.78|14834.86|14754.86|10
1725027550000|2024-08-30 14:19:10|14834.82|14754.82|14832.19|14752.19|14834.97|14754.97|14832.19|14752.19|10
1725027560000|2024-08-30 14:19:20|14832.72|14752.72|14833.99|14753.99|14834.23|14754.23|14832.4|14752.4|10
1725027570000|2024-08-30 14:19:30|14834.09|14754.09|14834.46|14754.46|14834.46|14754.46|14833.13|14753.13|10
1725027580000|2024-08-30 14:19:40|14834.38|14754.38|14834.89|14754.89|14835.33|14755.33|14833.69|14753.69|10
1725027590000|2024-08-30 14:19:50|14834.72|14754.72|14835.56|14755.56|14835.64|14755.64|14834.18|14754.18|10
1725027600000|2024-08-30 14:20:00|14835.2|14755.2|14833.19|14753.19|14835.37|14755.37|14833.19|14753.19|10
1725027610000|2024-08-30 14:20:10|14833.77|14753.77|14829.11|14749.11|14833.77|14753.77|14829.11|14749.11|10
1725027620000|2024-08-30 14:20:20|14828.13|14748.13|14830.43|14750.43|14830.43|14750.43|14828.13|14748.13|10
1725027630000|2024-08-30 14:20:30|14830.55|14750.55|14822.44|14742.44|14830.55|14750.55|14822.44|14742.44|10
1725027640000|2024-08-30 14:20:40|14821.4|14741.4|14811.6|14731.6|14821.4|14741.4|14811.6|14731.6|10
1725027650000|2024-08-30 14:20:50|14809.48|14729.48|14806.74|14726.74|14809.48|14729.48|14806.44|14726.44|10
1725027660000|2024-08-30 14:21:00|14806.58|14726.58|14807.28|14727.28|14807.38|14727.38|14805.98|14725.98|10
1725027670000|2024-08-30 14:21:10|14807.74|14727.74|14811.69|14731.69|14811.69|14731.69|14807.74|14727.74|10
1725027680000|2024-08-30 14:21:20|14812.82|14732.82|14814.23|14734.23|14814.23|14734.23|14812.03|14732.03|10
1725027690000|2024-08-30 14:21:30|14814.12|14734.12|14810.85|14730.85|14814.79|14734.79|14810.85|14730.85|10
1725027700000|2024-08-30 14:21:40|14809.95|14729.95|14811.64|14731.64|14811.64|14731.64|14808.92|14728.92|10
1725027710000|2024-08-30 14:21:50|14811.29|14731.29|14808.9|14728.9|14811.29|14731.29|14808.9|14728.9|10
1725027720000|2024-08-30 14:22:00|14809.4|14729.4|14806.42|14726.42|14810.3|14730.3|14806.42|14726.42|10
1725027730000|2024-08-30 14:22:10|14806.59|14726.59|14807.27|14727.27|14807.27|14727.27|14804.53|14724.53|10
1725027740000|2024-08-30 14:22:20|14807.87|14727.87|14808.63|14728.63|14809.81|14729.81|14807.87|14727.87|10
1725027750000|2024-08-30 14:22:30|14808.42|14728.42|14804.64|14724.64|14809.25|14729.25|14804.64|14724.64|10
1725027760000|2024-08-30 14:22:40|14804.9|14724.9|14804.76|14724.76|14805.08|14725.08|14803.91|14723.91|9
1725027770000|2024-08-30 14:22:50|14805.26|14725.26|14806.84|14726.84|14806.89|14726.89|14805.26|14725.26|10
1725027780000|2024-08-30 14:23:00|14806.93|14726.93|14806.47|14726.47|14807.54|14727.54|14806.47|14726.47|10
1725027790000|2024-08-30 14:23:10|14806.38|14726.38|14807.86|14727.86|14808.45|14728.45|14806.22|14726.22|10
1725027800000|2024-08-30 14:23:20|14807.97|14727.97|14808.68|14728.68|14809.34|14729.34|14807.97|14727.97|10
1725027810000|2024-08-30 14:23:30|14808.24|14728.24|14806.67|14726.67|14808.24|14728.24|14806.29|14726.29|10
1725027820000|2024-08-30 14:23:40|14806.55|14726.55|14806.29|14726.29|14807.01|14727.01|14806.21|14726.21|10
1725027830000|2024-08-30 14:23:50|14806.36|14726.36|14807.41|14727.41|14807.41|14727.41|14806.01|14726.01|9
1725027840000|2024-08-30 14:24:00|14807.51|14727.51|14809.66|14729.66|14809.66|14729.66|14807.38|14727.38|10
1725027850000|2024-08-30 14:24:10|14810.78|14730.78|14816.81|14736.81|14816.81|14736.81|14810.78|14730.78|10
1725027860000|2024-08-30 14:24:20|14816.85|14736.85|14823.52|14743.52|14823.52|14743.52|14816.85|14736.85|10
1725027870000|2024-08-30 14:24:30|14824.1|14744.1|14827.08|14747.08|14827.84|14747.84|14824.1|14744.1|10
1725027880000|2024-08-30 14:24:40|14827.23|14747.23|14828.43|14748.43|14828.43|14748.43|14827.08|14747.08|10
1725027890000|2024-08-30 14:24:50|14829.01|14749.01|14828.96|14748.96|14829.36|14749.36|14828.74|14748.74|10
1725027900000|2024-08-30 14:25:00|14828.77|14748.77|14827.97|14747.97|14828.77|14748.77|14827.43|14747.43|10
1725027910000|2024-08-30 14:25:10|14827.57|14747.57|14829.25|14749.25|14829.25|14749.25|14827.57|14747.57|10
1725027920000|2024-08-30 14:25:20|14829.53|14749.53|14831.3|14751.3|14831.66|14751.66|14829.53|14749.53|10
1725027930000|2024-08-30 14:25:30|14829.98|14749.98|14830.08|14750.08|14830.49|14750.49|14828.9|14748.9|10
1725027940000|2024-08-30 14:25:40|14829.96|14749.96|14825.07|14745.07|14831.14|14751.14|14825.07|14745.07|10
1725027950000|2024-08-30 14:25:50|14824.78|14744.78|14815.21|14735.21|14825.21|14745.21|14815.21|14735.21|10
1725027960000|2024-08-30 14:26:00|14815.18|14735.18|14812.72|14732.72|14815.47|14735.47|14812.72|14732.72|10
1725027970000|2024-08-30 14:26:10|14809.72|14729.72|14807.85|14727.85|14809.72|14729.72|14807.37|14727.37|10
1725027980000|2024-08-30 14:26:20|14807.61|14727.61|14809.8|14729.8|14809.8|14729.8|14807.13|14727.13|10
1725027990000|2024-08-30 14:26:30|14809.13|14729.13|14806.65|14726.65|14809.13|14729.13|14805.06|14725.06|10
1725028000000|2024-08-30 14:26:40|14807.08|14727.08|14805.01|14725.01|14807.08|14727.08|14804.87|14724.87|10
1725028010000|2024-08-30 14:26:50|14804.81|14724.81|14809.29|14729.29|14809.29|14729.29|14804.81|14724.81|10
1725028020000|2024-08-30 14:27:00|14809.39|14729.39|14815.45|14735.45|14815.67|14735.67|14809.39|14729.39|10
1725028030000|2024-08-30 14:27:10|14815.6|14735.6|14815.82|14735.82|14815.95|14735.95|14814.79|14734.79|10
1725028040000|2024-08-30 14:27:20|14815.48|14735.48|14815.87|14735.87|14815.88|14735.88|14815.45|14735.45|10
1725028050000|2024-08-30 14:27:30|14816.01|14736.01|14822.06|14742.06|14822.09|14742.09|14815.73|14735.73|10
1725028060000|2024-08-30 14:27:40|14823.4|14743.4|14827.22|14747.22|14827.87|14747.87|14823.4|14743.4|9
1725028070000|2024-08-30 14:27:50|14827.45|14747.45|14828.44|14748.44|14828.44|14748.44|14827.26|14747.26|8
1725028080000|2024-08-30 14:28:00|14828.58|14748.58|14833.5|14753.5|14833.5|14753.5|14828.55|14748.55|10
1725028090000|2024-08-30 14:28:10|14834.6|14754.6|14841.08|14761.08|14841.08|14761.08|14834.6|14754.6|10
1725028100000|2024-08-30 14:28:20|14842.04|14762.04|14843.49|14763.49|14844.05|14764.05|14841.98|14761.98|9
1725028110000|2024-08-30 14:28:30|14843.01|14763.01|14843.82|14763.82|14843.82|14763.82|14842.52|14762.52|9
1725028120000|2024-08-30 14:28:40|14843.65|14763.65|14842.79|14762.79|14843.91|14763.91|14842.79|14762.79|10
1725028130000|2024-08-30 14:28:50|14842.54|14762.54|14843.55|14763.55|14843.73|14763.73|14842.54|14762.54|10
1725028140000|2024-08-30 14:29:00|14843.5|14763.5|14844.01|14764.01|14844.01|14764.01|14842.37|14762.37|10
1725028150000|2024-08-30 14:29:10|14844.28|14764.28|14846.63|14766.63|14846.63|14766.63|14843.77|14763.77|10
1725028160000|2024-08-30 14:29:20|14846.03|14766.03|14848.29|14768.29|14848.29|14768.29|14846.03|14766.03|10
1725028170000|2024-08-30 14:29:30|14848.13|14768.13|14856.07|14776.07|14856.07|14776.07|14848.13|14768.13|10
1725028180000|2024-08-30 14:29:40|14856.39|14776.39|14856.97|14776.97|14857.19|14777.19|14856.39|14776.39|10
1725028190000|2024-08-30 14:29:50|14856.92|14776.92|14856|14776|14858.34|14778.34|14856|14776|10
1725028200000|2024-08-30 14:30:00|14856.71|14776.71|14851.64|14771.64|14856.71|14776.71|14851.64|14771.64|10
1725028210000|2024-08-30 14:30:10|14851.33|14771.33|14853.46|14773.46|14853.99|14773.99|14851.05|14771.05|10
1725028220000|2024-08-30 14:30:20|14852.71|14772.71|14855.91|14775.91|14855.91|14775.91|14852.7|14772.7|10
1725028230000|2024-08-30 14:30:30|14856.01|14776.01|14856.48|14776.48|14856.88|14776.88|14855.45|14775.45|10
1725028240000|2024-08-30 14:30:40|14855.49|14775.49|14853.76|14773.76|14855.85|14775.85|14853.54|14773.54|10
1725028250000|2024-08-30 14:30:50|14853.86|14773.86|14853.51|14773.51|14855.56|14775.56|14853.31|14773.31|10
1725028260000|2024-08-30 14:31:00|14853.82|14773.82|14853.8|14773.8|14854.4|14774.4|14853.46|14773.46|10
1725028270000|2024-08-30 14:31:10|14853.52|14773.52|14853.07|14773.07|14854.14|14774.14|14852.48|14772.48|10
1725028280000|2024-08-30 14:31:20|14853.11|14773.11|14847.67|14767.67|14853.11|14773.11|14847.67|14767.67|10
1725028290000|2024-08-30 14:31:30|14847.84|14767.84|14840.39|14760.39|14847.84|14767.84|14840.3|14760.3|10
1725028300000|2024-08-30 14:31:40|14840.71|14760.71|14840.57|14760.57|14840.93|14760.93|14839.81|14759.81|10
1725028310000|2024-08-30 14:31:50|14840.84|14760.84|14845.66|14765.66|14845.66|14765.66|14840.84|14760.84|10
1725028320000|2024-08-30 14:32:00|14845.71|14765.71|14843.62|14763.62|14846.41|14766.41|14843.62|14763.62|10
1725028330000|2024-08-30 14:32:10|14847.08|14767.08|14840.79|14760.79|14847.08|14767.08|14840.79|14760.79|10
1725028340000|2024-08-30 14:32:20|14840.96|14760.96|14833.46|14753.46|14840.96|14760.96|14833.27|14753.27|10
1725028350000|2024-08-30 14:32:30|14827.32|14747.32|14825.04|14745.04|14827.32|14747.32|14824.93|14744.93|10
1725028360000|2024-08-30 14:32:40|14824.86|14744.86|14822.43|14742.43|14825.19|14745.19|14822.27|14742.27|9
1725028370000|2024-08-30 14:32:50|14821.42|14741.42|14820.43|14740.43|14821.42|14741.42|14820.08|14740.08|10
1725028380000|2024-08-30 14:33:00|14820.35|14740.35|14817.19|14737.19|14820.95|14740.95|14817.19|14737.19|10
1725028390000|2024-08-30 14:33:10|14814.9|14734.9|14811.26|14731.26|14814.9|14734.9|14811.01|14731.01|10
1725028400000|2024-08-30 14:33:20|14811.49|14731.49|14810.73|14730.73|14813.58|14733.58|14810.73|14730.73|10
1725028410000|2024-08-30 14:33:30|14810.32|14730.32|14810.67|14730.67|14810.67|14730.67|14809.86|14729.86|9
1725028420000|2024-08-30 14:33:40|14810.57|14730.57|14810.8|14730.8|14812.36|14732.36|14810.57|14730.57|10
1725028430000|2024-08-30 14:33:50|14811.19|14731.19|14812.04|14732.04|14812.28|14732.28|14811.19|14731.19|10
1725028440000|2024-08-30 14:34:00|14812.42|14732.42|14809.41|14729.41|14812.42|14732.42|14809.16|14729.16|10
1725028450000|2024-08-30 14:34:10|14808.95|14728.95|14807.28|14727.28|14809.23|14729.23|14807.28|14727.28|10
1725028460000|2024-08-30 14:34:20|14807.13|14727.13|14808.04|14728.04|14808.04|14728.04|14806.89|14726.89|10
1725028470000|2024-08-30 14:34:30|14808.47|14728.47|14809.94|14729.94|14809.94|14729.94|14807.77|14727.77|10
1725028480000|2024-08-30 14:34:40|14810.25|14730.25|14815.08|14735.08|14815.08|14735.08|14810.25|14730.25|10
1725028490000|2024-08-30 14:34:50|14814.92|14734.92|14816|14736|14816.34|14736.34|14814.92|14734.92|10
1725028500000|2024-08-30 14:35:00|14816.52|14736.52|14815.02|14735.02|14816.55|14736.55|14814.32|14734.32|10
1725028510000|2024-08-30 14:35:10|14814.77|14734.77|14814.3|14734.3|14815.39|14735.39|14814.28|14734.28|10
1725028520000|2024-08-30 14:35:20|14813.82|14733.82|14816.76|14736.76|14816.76|14736.76|14813.78|14733.78|10
1725028530000|2024-08-30 14:35:30|14816.82|14736.82|14817.03|14737.03|14817.47|14737.47|14816.51|14736.51|10
1725028540000|2024-08-30 14:35:40|14817.12|14737.12|14816.49|14736.49|14817.22|14737.22|14816.16|14736.16|10
1725028550000|2024-08-30 14:35:50|14817.05|14737.05|14814.12|14734.12|14817.05|14737.05|14814.12|14734.12|10
1725028560000|2024-08-30 14:36:00|14814.08|14734.08|14812.98|14732.98|14814.08|14734.08|14812.58|14732.58|10
1725028570000|2024-08-30 14:36:10|14812.97|14732.97|14812.43|14732.43|14813.57|14733.57|14812.38|14732.38|10
1725028580000|2024-08-30 14:36:20|14812.44|14732.44|14815.17|14735.17|14815.17|14735.17|14812.23|14732.23|10
1725028590000|2024-08-30 14:36:30|14816.07|14736.07|14816.24|14736.24|14816.44|14736.44|14815.64|14735.64|10
1725028600000|2024-08-30 14:36:40|14816.3|14736.3|14817.76|14737.76|14817.76|14737.76|14815.49|14735.49|10
1725028610000|2024-08-30 14:36:50|14818.6|14738.6|14820.28|14740.28|14820.28|14740.28|14818.16|14738.16|10
1725028620000|2024-08-30 14:37:00|14820.63|14740.63|14821.49|14741.49|14821.49|14741.49|14818.79|14738.79|9
1725028630000|2024-08-30 14:37:10|14821.03|14741.03|14818.47|14738.47|14821.09|14741.09|14818.47|14738.47|10
1725028640000|2024-08-30 14:37:20|14817.33|14737.33|14813|14733|14817.33|14737.33|14813|14733|10
1725028650000|2024-08-30 14:37:30|14813.47|14733.47|14808.83|14728.83|14813.47|14733.47|14808.71|14728.71|10
1725028660000|2024-08-30 14:37:40|14808.87|14728.87|14808.36|14728.36|14808.87|14728.87|14807.12|14727.12|10
1725028670000|2024-08-30 14:37:50|14808.31|14728.31|14807.05|14727.05|14808.39|14728.39|14806.89|14726.89|10
1725028680000|2024-08-30 14:38:00|14807.45|14727.45|14805.8|14725.8|14807.45|14727.45|14805.29|14725.29|10
1725028690000|2024-08-30 14:38:10|14805.82|14725.82|14801.45|14721.45|14805.82|14725.82|14801.4|14721.4|10
1725028700000|2024-08-30 14:38:20|14800.95|14720.95|14789.63|14709.63|14800.95|14720.95|14789.63|14709.63|10
1725028710000|2024-08-30 14:38:30|14789.35|14709.35|14786.04|14706.04|14789.36|14709.36|14785.01|14705.01|10
1725028720000|2024-08-30 14:38:40|14786.08|14706.08|14786.67|14706.67|14786.93|14706.93|14786.03|14706.03|10
1725028730000|2024-08-30 14:38:50|14786.87|14706.87|14788.69|14708.69|14788.69|14708.69|14786.73|14706.73|10
1725028740000|2024-08-30 14:39:00|14788.59|14708.59|14787.3|14707.3|14789.86|14709.86|14787.3|14707.3|10
1725028750000|2024-08-30 14:39:10|14787.29|14707.29|14787.05|14707.05|14788.91|14708.91|14785.92|14705.92|10
1725028760000|2024-08-30 14:39:20|14787.12|14707.12|14787.78|14707.78|14787.89|14707.89|14787.12|14707.12|10
1725028770000|2024-08-30 14:39:30|14787.76|14707.76|14790.6|14710.6|14790.6|14710.6|14787.76|14707.76|10
1725028780000|2024-08-30 14:39:40|14790.63|14710.63|14794.83|14714.83|14794.83|14714.83|14790.63|14710.63|10
1725028790000|2024-08-30 14:39:50|14795.36|14715.36|14797.46|14717.46|14799.15|14719.15|14795.36|14715.36|10
1725028800000|2024-08-30 14:40:00|14798|14718|14795.61|14715.61|14798.84|14718.84|14795.06|14715.06|10
1725028810000|2024-08-30 14:40:10|14795.69|14715.69|14800.52|14720.52|14800.69|14720.69|14795.64|14715.64|10
1725028820000|2024-08-30 14:40:20|14800.54|14720.54|14802.66|14722.66|14802.66|14722.66|14800.49|14720.49|10
1725028830000|2024-08-30 14:40:30|14803.57|14723.57|14805.3|14725.3|14805.73|14725.73|14803.42|14723.42|10
1725028840000|2024-08-30 14:40:40|14805.51|14725.51|14805.05|14725.05|14806.3|14726.3|14805|14725|10
1725028850000|2024-08-30 14:40:50|14804.96|14724.96|14800.69|14720.69|14804.96|14724.96|14800.69|14720.69|10
1725028860000|2024-08-30 14:41:00|14800.49|14720.49|14796.29|14716.29|14800.49|14720.49|14796.29|14716.29|10
1725028870000|2024-08-30 14:41:10|14795.95|14715.95|14794.13|14714.13|14795.95|14715.95|14793.3|14713.3|10
1725028880000|2024-08-30 14:41:20|14794.38|14714.38|14794.49|14714.49|14794.54|14714.54|14793.65|14713.65|10
1725028890000|2024-08-30 14:41:30|14794.44|14714.44|14799.44|14719.44|14799.62|14719.62|14794.44|14714.44|10
1725028900000|2024-08-30 14:41:40|14799.96|14719.96|14804.47|14724.47|14804.47|14724.47|14799.96|14719.96|10
1725028910000|2024-08-30 14:41:50|14804.17|14724.17|14805.26|14725.26|14805.48|14725.48|14804.17|14724.17|10
1725028920000|2024-08-30 14:42:00|14805.77|14725.77|14804.27|14724.27|14806.32|14726.32|14804.27|14724.27|9
1725028930000|2024-08-30 14:42:10|14803.42|14723.42|14802.53|14722.53|14803.85|14723.85|14802.53|14722.53|10
1725028940000|2024-08-30 14:42:20|14802.8|14722.8|14798.26|14718.26|14802.8|14722.8|14798.26|14718.26|10
1725028950000|2024-08-30 14:42:30|14798.72|14718.72|14799.9|14719.9|14800.85|14720.85|14798.72|14718.72|10
1725028960000|2024-08-30 14:42:40|14799.86|14719.86|14798.7|14718.7|14799.86|14719.86|14798.13|14718.13|10
1725028970000|2024-08-30 14:42:50|14798.48|14718.48|14797.51|14717.51|14798.48|14718.48|14796.74|14716.74|10
1725028980000|2024-08-30 14:43:00|14796.63|14716.63|14793.93|14713.93|14796.63|14716.63|14793.93|14713.93|10
1725028990000|2024-08-30 14:43:10|14794.29|14714.29|14796.58|14716.58|14796.58|14716.58|14794.29|14714.29|10
1725029000000|2024-08-30 14:43:20|14796.37|14716.37|14795.5|14715.5|14796.75|14716.75|14795.19|14715.19|10
1725029010000|2024-08-30 14:43:30|14795.76|14715.76|14792.04|14712.04|14795.98|14715.98|14792.04|14712.04|10
1725029020000|2024-08-30 14:43:40|14790.6|14710.6|14781.84|14701.84|14790.6|14710.6|14781.84|14701.84|10
1725029030000|2024-08-30 14:43:50|14781.44|14701.44|14776.32|14696.32|14781.44|14701.44|14776.32|14696.32|10
1725029040000|2024-08-30 14:44:00|14776.71|14696.71|14765.59|14685.59|14776.71|14696.71|14765.59|14685.59|9
1725029050000|2024-08-30 14:44:10|14765.56|14685.56|14758.6|14678.6|14765.56|14685.56|14758.6|14678.6|10
1725029060000|2024-08-30 14:44:20|14758.54|14678.54|14754.05|14674.05|14758.54|14678.54|14754.05|14674.05|10
1725029070000|2024-08-30 14:44:30|14754.26|14674.26|14749.03|14669.03|14754.26|14674.26|14749.03|14669.03|10
1725029080000|2024-08-30 14:44:40|14749.31|14669.31|14737.48|14657.48|14750.01|14670.01|14737.48|14657.48|10
1725029090000|2024-08-30 14:44:50|14734.77|14654.77|14732.27|14652.27|14734.77|14654.77|14731.32|14651.32|10
1725029100000|2024-08-30 14:45:00|14731.97|14651.97|14736.42|14656.42|14736.42|14656.42|14731.97|14651.97|10
1725029110000|2024-08-30 14:45:10|14735.63|14655.63|14731.77|14651.77|14736.17|14656.17|14731.77|14651.77|10
1725029120000|2024-08-30 14:45:20|14733.19|14653.19|14738.38|14658.38|14738.4|14658.4|14733.19|14653.19|10
1725029130000|2024-08-30 14:45:30|14739.12|14659.12|14744.05|14664.05|14744.05|14664.05|14739.12|14659.12|10
1725029140000|2024-08-30 14:45:40|14744.29|14664.29|14745.59|14665.59|14746.71|14666.71|14744.17|14664.17|10
1725029150000|2024-08-30 14:45:50|14746.02|14666.02|14746.58|14666.58|14746.99|14666.99|14745.56|14665.56|10
1725029160000|2024-08-30 14:46:00|14747.28|14667.28|14756.11|14676.11|14756.11|14676.11|14747.28|14667.28|10
1725029170000|2024-08-30 14:46:10|14757.02|14677.02|14765.2|14685.2|14765.66|14685.66|14757.02|14677.02|10
1725029180000|2024-08-30 14:46:20|14765.51|14685.51|14760.95|14680.95|14765.51|14685.51|14759.78|14679.78|10
1725029190000|2024-08-30 14:46:30|14759.95|14679.95|14754.16|14674.16|14759.95|14679.95|14754.16|14674.16|10
1725029200000|2024-08-30 14:46:40|14753.65|14673.65|14739.68|14659.68|14753.65|14673.65|14739.68|14659.68|10
1725029210000|2024-08-30 14:46:50|14739.08|14659.08|14734.08|14654.08|14739.19|14659.19|14734.08|14654.08|10
1725029220000|2024-08-30 14:47:00|14735.25|14655.25|14730.32|14650.32|14736.22|14656.22|14729.68|14649.68|10
1725029230000|2024-08-30 14:47:10|14729.97|14649.97|14727.66|14647.66|14729.97|14649.97|14727.66|14647.66|10
1725029240000|2024-08-30 14:47:20|14728.36|14648.36|14726.23|14646.23|14728.36|14648.36|14726.23|14646.23|10
1725029250000|2024-08-30 14:47:30|14727|14647|14730.23|14650.23|14730.23|14650.23|14726.74|14646.74|10
1725029260000|2024-08-30 14:47:40|14731.49|14651.49|14738.59|14658.59|14738.59|14658.59|14731.06|14651.06|10
1725029270000|2024-08-30 14:47:50|14739.66|14659.66|14741.28|14661.28|14741.39|14661.39|14739.66|14659.66|10
1725029280000|2024-08-30 14:48:00|14741.41|14661.41|14740.03|14660.03|14741.84|14661.84|14740.03|14660.03|10
1725029290000|2024-08-30 14:48:10|14738.93|14658.93|14737.28|14657.28|14739.06|14659.06|14737.09|14657.09|9
1725029300000|2024-08-30 14:48:20|14736.51|14656.51|14738.65|14658.65|14738.65|14658.65|14735.85|14655.85|10
1725029310000|2024-08-30 14:48:30|14738.64|14658.64|14738.46|14658.46|14738.97|14658.97|14738.19|14658.19|9
1725029320000|2024-08-30 14:48:40|14739.21|14659.21|14743|14663|14743|14663|14739.21|14659.21|10
1725029330000|2024-08-30 14:48:50|14743.45|14663.45|14746.05|14666.05|14747.67|14667.67|14743.45|14663.45|10
1725029340000|2024-08-30 14:49:00|14745.84|14665.84|14749.99|14669.99|14749.99|14669.99|14745.51|14665.51|9
1725029350000|2024-08-30 14:49:10|14749.65|14669.65|14755.1|14675.1|14755.67|14675.67|14749.54|14669.54|10
1725029360000|2024-08-30 14:49:20|14756.36|14676.36|14756.88|14676.88|14757.77|14677.77|14756.21|14676.21|10
1725029370000|2024-08-30 14:49:30|14757.18|14677.18|14757.07|14677.07|14757.79|14677.79|14756.24|14676.24|10
1725029380000|2024-08-30 14:49:40|14756.37|14676.37|14754.26|14674.26|14756.37|14676.37|14754.1|14674.1|10
1725029390000|2024-08-30 14:49:50|14754.72|14674.72|14755.58|14675.58|14756.41|14676.41|14754.72|14674.72|10
1725029400000|2024-08-30 14:50:00|14755.03|14675.03|14753.22|14673.22|14755.03|14675.03|14752.9|14672.9|10
1725029410000|2024-08-30 14:50:10|14753.13|14673.13|14755.89|14675.89|14755.9|14675.9|14753.13|14673.13|9
1725029420000|2024-08-30 14:50:20|14755.96|14675.96|14753.61|14673.61|14755.96|14675.96|14753.61|14673.61|10
1725029430000|2024-08-30 14:50:30|14751.72|14671.72|14747.8|14667.8|14751.72|14671.72|14747.8|14667.8|10
1725029440000|2024-08-30 14:50:40|14747.29|14667.29|14746.48|14666.48|14747.29|14667.29|14745.92|14665.92|10
1725029450000|2024-08-30 14:50:50|14745.59|14665.59|14743.54|14663.54|14745.59|14665.59|14742.96|14662.96|10
1725029460000|2024-08-30 14:51:00|14743.89|14663.89|14750.12|14670.12|14750.12|14670.12|14743.72|14663.72|10
1725029470000|2024-08-30 14:51:10|14749.91|14669.91|14752.08|14672.08|14752.08|14672.08|14749.91|14669.91|10
1725029480000|2024-08-30 14:51:20|14753.18|14673.18|14752.52|14672.52|14755.89|14675.89|14752.52|14672.52|10
1725029490000|2024-08-30 14:51:30|14752.58|14672.58|14750.26|14670.26|14752.58|14672.58|14750.26|14670.26|10
1725029500000|2024-08-30 14:51:40|14749.99|14669.99|14746.68|14666.68|14749.99|14669.99|14746.68|14666.68|10
1725029510000|2024-08-30 14:51:50|14745.94|14665.94|14742.94|14662.94|14745.94|14665.94|14742.94|14662.94|10
1725029520000|2024-08-30 14:52:00|14742.85|14662.85|14730.19|14650.19|14742.85|14662.85|14730.19|14650.19|10
1725029530000|2024-08-30 14:52:10|14729.3|14649.3|14725.61|14645.61|14729.3|14649.3|14725.61|14645.61|10
1725029540000|2024-08-30 14:52:20|14725.46|14645.46|14733.35|14653.35|14733.35|14653.35|14725.46|14645.46|10
1725029550000|2024-08-30 14:52:30|14733.57|14653.57|14735.75|14655.75|14736.43|14656.43|14733.57|14653.57|10
1725029560000|2024-08-30 14:52:40|14735.32|14655.32|14736.75|14656.75|14736.75|14656.75|14735.22|14655.22|10
1725029570000|2024-08-30 14:52:50|14737.09|14657.09|14737.5|14657.5|14738.01|14658.01|14736.95|14656.95|10
1725029580000|2024-08-30 14:53:00|14737.52|14657.52|14737.29|14657.29|14738.01|14658.01|14737.18|14657.18|10
1725029590000|2024-08-30 14:53:10|14737.04|14657.04|14737.72|14657.72|14738.04|14658.04|14736.58|14656.58|10
1725029600000|2024-08-30 14:53:20|14737.66|14657.66|14737.41|14657.41|14737.88|14657.88|14737.41|14657.41|10
1725029610000|2024-08-30 14:53:30|14737.44|14657.44|14732.44|14652.44|14737.46|14657.46|14732.44|14652.44|10
1725029620000|2024-08-30 14:53:40|14732.39|14652.39|14726.36|14646.36|14732.49|14652.49|14726.36|14646.36|10
1725029630000|2024-08-30 14:53:50|14725.63|14645.63|14724.48|14644.48|14725.85|14645.85|14724.48|14644.48|10
1725029640000|2024-08-30 14:54:00|14724.05|14644.05|14721.5|14641.5|14724.05|14644.05|14721.38|14641.38|10
1725029650000|2024-08-30 14:54:10|14721.92|14641.92|14725.07|14645.07|14725.07|14645.07|14721.41|14641.41|10
1725029660000|2024-08-30 14:54:20|14724.83|14644.83|14721.87|14641.87|14724.83|14644.83|14721.87|14641.87|9
1725029670000|2024-08-30 14:54:30|14721.74|14641.74|14720.22|14640.22|14722.06|14642.06|14719.33|14639.33|9
1725029680000|2024-08-30 14:54:40|14719.96|14639.96|14720.4|14640.4|14720.66|14640.66|14719.4|14639.4|10
1725029690000|2024-08-30 14:54:50|14719.35|14639.35|14719.2|14639.2|14719.48|14639.48|14719.02|14639.02|10
1725029700000|2024-08-30 14:55:00|14719.05|14639.05|14716.56|14636.56|14719.05|14639.05|14716.51|14636.51|10
1725029710000|2024-08-30 14:55:10|14716.16|14636.16|14717.31|14637.31|14717.31|14637.31|14714.94|14634.94|10
1725029720000|2024-08-30 14:55:20|14717.74|14637.74|14718.83|14638.83|14719.44|14639.44|14717.74|14637.74|10
1725029730000|2024-08-30 14:55:30|14719.29|14639.29|14718.14|14638.14|14719.51|14639.51|14718.14|14638.14|9
1725029740000|2024-08-30 14:55:40|14717.86|14637.86|14716.23|14636.23|14717.86|14637.86|14715.89|14635.89|10
1725029750000|2024-08-30 14:55:50|14716.16|14636.16|14715.15|14635.15|14716.16|14636.16|14714.74|14634.74|10
1725029760000|2024-08-30 14:56:00|14714.48|14634.48|14708.1|14628.1|14714.48|14634.48|14708.1|14628.1|10
1725029770000|2024-08-30 14:56:10|14708.4|14628.4|14700.59|14620.59|14708.87|14628.87|14700.59|14620.59|10
1725029780000|2024-08-30 14:56:20|14699.24|14619.24|14685.19|14605.19|14699.24|14619.24|14685.19|14605.19|10
1725029790000|2024-08-30 14:56:30|14685.17|14605.17|14686.81|14606.81|14686.81|14606.81|14684.75|14604.75|10
1725029800000|2024-08-30 14:56:40|14686.92|14606.92|14674.84|14594.84|14686.92|14606.92|14674.84|14594.84|10
1725029810000|2024-08-30 14:56:50|14674.76|14594.76|14672.49|14592.49|14674.76|14594.76|14672.15|14592.15|10
1725029820000|2024-08-30 14:57:00|14672.64|14592.64|14676.06|14596.06|14676.06|14596.06|14671.91|14591.91|10
1725029830000|2024-08-30 14:57:10|14676.92|14596.92|14680.21|14600.21|14680.27|14600.27|14676.92|14596.92|10
1725029840000|2024-08-30 14:57:20|14680.1|14600.1|14681.29|14601.29|14681.29|14601.29|14679.61|14599.61|10
1725029850000|2024-08-30 14:57:30|14681.54|14601.54|14680.1|14600.1|14681.54|14601.54|14680.1|14600.1|10
1725029860000|2024-08-30 14:57:40|14679.86|14599.86|14668.59|14588.59|14679.86|14599.86|14668.59|14588.59|10
1725029870000|2024-08-30 14:57:50|14668.47|14588.47|14660.01|14580.01|14668.5|14588.5|14660.01|14580.01|10
1725029880000|2024-08-30 14:58:00|14659.04|14579.04|14652.03|14572.03|14659.04|14579.04|14652.03|14572.03|10
1725029890000|2024-08-30 14:58:10|14651.73|14571.73|14650.43|14570.43|14653|14573|14650.43|14570.43|10
1725029900000|2024-08-30 14:58:20|14649.87|14569.87|14652.3|14572.3|14652.3|14572.3|14649.33|14569.33|10
1725029910000|2024-08-30 14:58:30|14652.32|14572.32|14650.07|14570.07|14652.73|14572.73|14649.9|14569.9|10
1725029920000|2024-08-30 14:58:40|14648.98|14568.98|14643.68|14563.68|14649.52|14569.52|14643.68|14563.68|10
1725029930000|2024-08-30 14:58:50|14643.51|14563.51|14640.58|14560.58|14643.51|14563.51|14640.58|14560.58|10
1725029940000|2024-08-30 14:59:00|14639.97|14559.97|14632.17|14552.17|14639.97|14559.97|14631.88|14551.88|10
1725029950000|2024-08-30 14:59:10|14632.53|14552.53|14625.32|14545.32|14632.6|14552.6|14625.32|14545.32|10
1725029960000|2024-08-30 14:59:20|14625.12|14545.12|14627.99|14547.99|14627.99|14547.99|14623.78|14543.78|10
1725029970000|2024-08-30 14:59:30|14628.78|14548.78|14633.8|14553.8|14634.36|14554.36|14628.78|14548.78|10
1725029980000|2024-08-30 14:59:40|14635.45|14555.45|14630.47|14550.47|14635.91|14555.91|14630.47|14550.47|10
1725029990000|2024-08-30 14:59:50|14627.84|14547.84|14615.4|14535.4|14627.84|14547.84|14615.4|14535.4|10
1725030000000|2024-08-30 15:00:00|14615.43|14535.43|14614.28|14534.28|14615.43|14535.43|14612.9|14532.9|10
1725030010000|2024-08-30 15:00:10|14612.39|14532.39|14605.93|14525.93|14612.39|14532.39|14605.4|14525.4|10
1725030020000|2024-08-30 15:00:20|14607.18|14527.18|14613.32|14533.32|14613.32|14533.32|14607.18|14527.18|10
1725030030000|2024-08-30 15:00:30|14614.07|14534.07|14616.57|14536.57|14616.7|14536.7|14614.07|14534.07|10
1725030040000|2024-08-30 15:00:40|14616.8|14536.8|14618.99|14538.99|14619.52|14539.52|14616.8|14536.8|10
1725030050000|2024-08-30 15:00:50|14618.43|14538.43|14614.89|14534.89|14618.43|14538.43|14614.69|14534.69|9
1725030060000|2024-08-30 15:01:00|14613.9|14533.9|14615.82|14535.82|14615.82|14535.82|14613.42|14533.42|10
1725030070000|2024-08-30 15:01:10|14615.58|14535.58|14610.28|14530.28|14616.11|14536.11|14609.94|14529.94|10
1725030080000|2024-08-30 15:01:20|14610.46|14530.46|14608.47|14528.47|14610.8|14530.8|14608.47|14528.47|10
1725030090000|2024-08-30 15:01:30|14607.71|14527.71|14605.11|14525.11|14607.71|14527.71|14605.11|14525.11|10
1725030100000|2024-08-30 15:01:40|14603.34|14523.34|14587.81|14507.81|14603.34|14523.34|14587.81|14507.81|10
1725030110000|2024-08-30 15:01:50|14583.52|14503.52|14571.98|14491.98|14583.52|14503.52|14571.98|14491.98|10
1725030120000|2024-08-30 15:02:00|14570.14|14490.14|14561.74|14481.74|14570.14|14490.14|14561.74|14481.74|10
1725030130000|2024-08-30 15:02:10|14560.12|14480.12|14533.62|14453.62|14560.12|14480.12|14533.62|14453.62|10
1725030140000|2024-08-30 15:02:20|14534.88|14454.88|14530.2|14450.2|14534.88|14454.88|14528.34|14448.34|10
1725030150000|2024-08-30 15:02:30|14528.36|14448.36|14515.38|14435.38|14528.36|14448.36|14515.38|14435.38|10
1725030160000|2024-08-30 15:02:40|14515.95|14435.95|14508.38|14428.38|14515.95|14435.95|14507.62|14427.62|10
1725030170000|2024-08-30 15:02:50|14506.74|14426.74|14501.43|14421.43|14506.74|14426.74|14500.13|14420.13|10
1725030180000|2024-08-30 15:03:00|14500.76|14420.76|14511.1|14431.1|14511.1|14431.1|14500.76|14420.76|10
1725030190000|2024-08-30 15:03:10|14511.24|14431.24|14524.21|14444.21|14525.09|14445.09|14510.96|14430.96|10
1725030200000|2024-08-30 15:03:20|14524.44|14444.44|14513.17|14433.17|14524.44|14444.44|14511.43|14431.43|10
1725030210000|2024-08-30 15:03:30|14516.54|14436.54|14529.49|14449.49|14529.76|14449.76|14516.54|14436.54|10
1725030220000|2024-08-30 15:03:40|14531|14451|14542.03|14462.03|14542.03|14462.03|14531|14451|10
1725030230000|2024-08-30 15:03:50|14542.92|14462.92|14566.14|14486.14|14566.14|14486.14|14542.92|14462.92|10
1725030240000|2024-08-30 15:04:00|14565.87|14485.87|14572.57|14492.57|14572.57|14492.57|14565.71|14485.71|10
1725030250000|2024-08-30 15:04:10|14574.19|14494.19|14595.06|14515.06|14595.06|14515.06|14574.19|14494.19|10
1725030260000|2024-08-30 15:04:20|14593.86|14513.86|14590.36|14510.36|14593.86|14513.86|14586.64|14506.64|10
1725030270000|2024-08-30 15:04:30|14593.7|14513.7|14601.71|14521.71|14601.71|14521.71|14593.33|14513.33|10
1725030280000|2024-08-30 15:04:40|14602.62|14522.62|14603.1|14523.1|14604.93|14524.93|14601.86|14521.86|10
1725030290000|2024-08-30 15:04:50|14602.81|14522.81|14601.86|14521.86|14604.28|14524.28|14601.86|14521.86|10
1725030300000|2024-08-30 15:05:00|14601.61|14521.61|14592.12|14512.12|14602.43|14522.43|14592.12|14512.12|10
1725030310000|2024-08-30 15:05:10|14592.22|14512.22|14586.7|14506.7|14592.88|14512.88|14585.86|14505.86|10
1725030320000|2024-08-30 15:05:20|14584.65|14504.65|14573.84|14493.84|14584.65|14504.65|14573.84|14493.84|10
1725030330000|2024-08-30 15:05:30|14574.22|14494.22|14573.17|14493.17|14574.84|14494.84|14571.88|14491.88|10
1725030340000|2024-08-30 15:05:40|14572.08|14492.08|14571|14491|14572.8|14492.8|14569.81|14489.81|10
1725030350000|2024-08-30 15:05:50|14571.33|14491.33|14563.16|14483.16|14571.48|14491.48|14563.16|14483.16|10
1725030360000|2024-08-30 15:06:00|14564.44|14484.44|14570.68|14490.68|14570.68|14490.68|14564.44|14484.44|10
1725030370000|2024-08-30 15:06:10|14570.8|14490.8|14568.82|14488.82|14572.32|14492.32|14567.8|14487.8|10
1725030380000|2024-08-30 15:06:20|14570.79|14490.79|14576.84|14496.84|14576.84|14496.84|14570.79|14490.79|10
1725030390000|2024-08-30 15:06:30|14578.27|14498.27|14576.04|14496.04|14578.89|14498.89|14576.04|14496.04|10
1725030400000|2024-08-30 15:06:40|14575.17|14495.17|14575.43|14495.43|14575.46|14495.46|14573.69|14493.69|10
1725030410000|2024-08-30 15:06:50|14575.69|14495.69|14580.31|14500.31|14580.31|14500.31|14575.69|14495.69|9
1725030420000|2024-08-30 15:07:00|14580.66|14500.66|14590.33|14510.33|14590.33|14510.33|14580.66|14500.66|10
1725030430000|2024-08-30 15:07:10|14593.24|14513.24|14599.4|14519.4|14599.67|14519.67|14593.24|14513.24|10
1725030440000|2024-08-30 15:07:20|14600.6|14520.6|14610.48|14530.48|14610.48|14530.48|14600.6|14520.6|10
1725030450000|2024-08-30 15:07:30|14611.26|14531.26|14613.47|14533.47|14613.57|14533.57|14611.26|14531.26|10
1725030460000|2024-08-30 15:07:40|14613.22|14533.22|14605.25|14525.25|14614.17|14534.17|14605.25|14525.25|10
1725030470000|2024-08-30 15:07:50|14605.13|14525.13|14603.84|14523.84|14605.13|14525.13|14601.93|14521.93|10
1725030480000|2024-08-30 15:08:00|14604.06|14524.06|14604.33|14524.33|14605.31|14525.31|14604.06|14524.06|10
1725030490000|2024-08-30 15:08:10|14604.38|14524.38|14609.05|14529.05|14609.05|14529.05|14603.83|14523.83|10
1725030500000|2024-08-30 15:08:20|14608.78|14528.78|14605.34|14525.34|14609.34|14529.34|14605.34|14525.34|10
1725030510000|2024-08-30 15:08:30|14604.86|14524.86|14601.02|14521.02|14606.16|14526.16|14600.06|14520.06|10
1725030520000|2024-08-30 15:08:40|14600.43|14520.43|14611.13|14531.13|14611.13|14531.13|14600.43|14520.43|10
1725030530000|2024-08-30 15:08:50|14610.95|14530.95|14613.92|14533.92|14613.97|14533.97|14610.88|14530.88|9
1725030540000|2024-08-30 15:09:00|14614.77|14534.77|14618.39|14538.39|14618.39|14538.39|14614.77|14534.77|10
1725030550000|2024-08-30 15:09:10|14618.53|14538.53|14619.29|14539.29|14619.65|14539.65|14618.53|14538.53|10
1725030560000|2024-08-30 15:09:20|14618.95|14538.95|14624.45|14544.45|14624.45|14544.45|14618.95|14538.95|10
1725030570000|2024-08-30 15:09:30|14624.66|14544.66|14630.02|14550.02|14630.02|14550.02|14624.66|14544.66|10
1725030580000|2024-08-30 15:09:40|14628.62|14548.62|14628.78|14548.78|14628.8|14548.8|14628.24|14548.24|10
1725030590000|2024-08-30 15:09:50|14628.47|14548.47|14627.71|14547.71|14629.87|14549.87|14627.57|14547.57|10
1725030600000|2024-08-30 15:10:00|14627.44|14547.44|14633.69|14553.69|14633.69|14553.69|14626.9|14546.9|9
1725030610000|2024-08-30 15:10:10|14634.26|14554.26|14635.03|14555.03|14635.03|14555.03|14633.89|14553.89|10
1725030620000|2024-08-30 15:10:20|14635|14555|14639.51|14559.51|14639.51|14559.51|14635|14555|10
1725030630000|2024-08-30 15:10:30|14639.57|14559.57|14639.99|14559.99|14641.52|14561.52|14639.57|14559.57|10
1725030640000|2024-08-30 15:10:40|14640.01|14560.01|14634.48|14554.48|14640.01|14560.01|14634.48|14554.48|10
1725030650000|2024-08-30 15:10:50|14634.14|14554.14|14632.44|14552.44|14634.14|14554.14|14632.19|14552.19|10
1725030660000|2024-08-30 15:11:00|14632.99|14552.99|14636.12|14556.12|14636.35|14556.35|14632.99|14552.99|10
1725030670000|2024-08-30 15:11:10|14635.74|14555.74|14635.25|14555.25|14636.47|14556.47|14635.25|14555.25|10
1725030680000|2024-08-30 15:11:20|14634.38|14554.38|14625.61|14545.61|14634.56|14554.56|14625.61|14545.61|10
1725030690000|2024-08-30 15:11:30|14625.44|14545.44|14621.61|14541.61|14625.62|14545.62|14621.61|14541.61|10
1725030700000|2024-08-30 15:11:40|14621.08|14541.08|14617.98|14537.98|14621.08|14541.08|14617.98|14537.98|10
1725030710000|2024-08-30 15:11:50|14618.2|14538.2|14617.08|14537.08|14618.2|14538.2|14617.08|14537.08|10
1725030720000|2024-08-30 15:12:00|14617.38|14537.38|14617.9|14537.9|14617.9|14537.9|14616.51|14536.51|10
1725030730000|2024-08-30 15:12:10|14619.88|14539.88|14620.53|14540.53|14620.88|14540.88|14619.41|14539.41|10
1725030740000|2024-08-30 15:12:20|14620.13|14540.13|14617.8|14537.8|14620.13|14540.13|14617.38|14537.38|10
1725030750000|2024-08-30 15:12:30|14617.06|14537.06|14615.35|14535.35|14617.35|14537.35|14615.35|14535.35|9
1725030760000|2024-08-30 15:12:40|14615.47|14535.47|14617.68|14537.68|14617.68|14537.68|14615.47|14535.47|10
1725030770000|2024-08-30 15:12:50|14617.73|14537.73|14618.45|14538.45|14619.67|14539.67|14617.73|14537.73|10
1725030780000|2024-08-30 15:13:00|14617.95|14537.95|14616.01|14536.01|14617.95|14537.95|14616.01|14536.01|10
1725030790000|2024-08-30 15:13:10|14615.94|14535.94|14619.76|14539.76|14619.99|14539.99|14615.64|14535.64|10
1725030800000|2024-08-30 15:13:20|14620.15|14540.15|14618.56|14538.56|14620.5|14540.5|14618.56|14538.56|10
1725030810000|2024-08-30 15:13:30|14618.6|14538.6|14615.42|14535.42|14618.6|14538.6|14615.42|14535.42|10
1725030820000|2024-08-30 15:13:40|14615.13|14535.13|14619.35|14539.35|14619.35|14539.35|14615.13|14535.13|9
1725030830000|2024-08-30 15:13:50|14618.74|14538.74|14618.99|14538.99|14620.38|14540.38|14618.54|14538.54|10
1725030840000|2024-08-30 15:14:00|14618.98|14538.98|14613.39|14533.39|14618.98|14538.98|14612.27|14532.27|10
1725030850000|2024-08-30 15:14:10|14613.4|14533.4|14612.65|14532.65|14613.57|14533.57|14612.41|14532.41|10
1725030860000|2024-08-30 15:14:20|14612.58|14532.58|14611.94|14531.94|14612.77|14532.77|14611.29|14531.29|9
1725030870000|2024-08-30 15:14:30|14612.31|14532.31|14611.57|14531.57|14612.5|14532.5|14611.29|14531.29|10
1725030880000|2024-08-30 15:14:40|14611.49|14531.49|14614.49|14534.49|14614.49|14534.49|14611.47|14531.47|8
1725030890000|2024-08-30 15:14:50|14614.88|14534.88|14617.3|14537.3|14617.3|14537.3|14614.88|14534.88|10
1725030900000|2024-08-30 15:15:00|14617.67|14537.67|14617.74|14537.74|14617.74|14537.74|14616.31|14536.31|10
1725030910000|2024-08-30 15:15:10|14618.18|14538.18|14623.58|14543.58|14623.58|14543.58|14618.18|14538.18|10
1725030920000|2024-08-30 15:15:20|14623.13|14543.13|14623.5|14543.5|14623.85|14543.85|14622.57|14542.57|9
1725030930000|2024-08-30 15:15:30|14622.99|14542.99|14621.29|14541.29|14622.99|14542.99|14619.3|14539.3|10
1725030940000|2024-08-30 15:15:40|14621.32|14541.32|14620.72|14540.72|14621.37|14541.37|14620.59|14540.59|10
1725030950000|2024-08-30 15:15:50|14620.25|14540.25|14615.49|14535.49|14620.25|14540.25|14615.49|14535.49|10
1725030960000|2024-08-30 15:16:00|14615.26|14535.26|14610.17|14530.17|14616.04|14536.04|14610.17|14530.17|10
1725030970000|2024-08-30 15:16:10|14611.09|14531.09|14610.69|14530.69|14611.65|14531.65|14610.4|14530.4|10
1725030980000|2024-08-30 15:16:20|14611.04|14531.04|14605.58|14525.58|14612.01|14532.01|14605.58|14525.58|10
1725030990000|2024-08-30 15:16:30|14604.61|14524.61|14597.4|14517.4|14604.69|14524.69|14597.4|14517.4|10
1725031000000|2024-08-30 15:16:40|14597.12|14517.12|14589.9|14509.9|14597.12|14517.12|14589.9|14509.9|10
1725031010000|2024-08-30 15:16:50|14589.12|14509.12|14582.71|14502.71|14589.12|14509.12|14582.71|14502.71|10
1725031020000|2024-08-30 15:17:00|14583.37|14503.37|14581.28|14501.28|14583.97|14503.97|14581.28|14501.28|10
1725031030000|2024-08-30 15:17:10|14580.9|14500.9|14580.71|14500.71|14580.9|14500.9|14576.79|14496.79|10
1725031040000|2024-08-30 15:17:20|14580.83|14500.83|14588.89|14508.89|14588.89|14508.89|14580.83|14500.83|10
1725031050000|2024-08-30 15:17:30|14589.77|14509.77|14586.78|14506.78|14589.77|14509.77|14586.78|14506.78|10
1725031060000|2024-08-30 15:17:40|14587.1|14507.1|14585.04|14505.04|14587.25|14507.25|14584.93|14504.93|10
1725031070000|2024-08-30 15:17:50|14584.54|14504.54|14575.65|14495.65|14584.54|14504.54|14575.65|14495.65|10
1725031080000|2024-08-30 15:18:00|14574.83|14494.83|14569.44|14489.44|14575.71|14495.71|14569.44|14489.44|10
1725031090000|2024-08-30 15:18:10|14568.82|14488.82|14564.71|14484.71|14569.85|14489.85|14563.84|14483.84|10
1725031100000|2024-08-30 15:18:20|14564.96|14484.96|14567.26|14487.26|14568.38|14488.38|14564.96|14484.96|10
1725031110000|2024-08-30 15:18:30|14569.15|14489.15|14569.02|14489.02|14570.06|14490.06|14568.85|14488.85|10
1725031120000|2024-08-30 15:18:40|14569.08|14489.08|14564.39|14484.39|14569.08|14489.08|14564.39|14484.39|10
1725031130000|2024-08-30 15:18:50|14563.76|14483.76|14559.59|14479.59|14563.76|14483.76|14559.59|14479.59|10
1725031140000|2024-08-30 15:19:00|14559.53|14479.53|14552.88|14472.88|14560.22|14480.22|14552.88|14472.88|10
1725031150000|2024-08-30 15:19:10|14546.24|14466.24|14540.09|14460.09|14546.92|14466.92|14539.58|14459.58|10
1725031160000|2024-08-30 15:19:20|14539.96|14459.96|14542.16|14462.16|14542.16|14462.16|14539.37|14459.37|10
1725031170000|2024-08-30 15:19:30|14542.85|14462.85|14547.53|14467.53|14547.53|14467.53|14542.85|14462.85|10
1725031180000|2024-08-30 15:19:40|14547.43|14467.43|14548.03|14468.03|14549.19|14469.19|14546.63|14466.63|10
1725031190000|2024-08-30 15:19:50|14547.91|14467.91|14545.98|14465.98|14547.91|14467.91|14545.29|14465.29|10
1725031200000|2024-08-30 15:20:00|14545.63|14465.63|14539.04|14459.04|14545.63|14465.63|14539.04|14459.04|10
1725031210000|2024-08-30 15:20:10|14539.4|14459.4|14536.28|14456.28|14539.4|14459.4|14534.72|14454.72|10
1725031220000|2024-08-30 15:20:20|14536.51|14456.51|14536.27|14456.27|14537.7|14457.7|14536.27|14456.27|9
1725031230000|2024-08-30 15:20:30|14536.12|14456.12|14533.91|14453.91|14536.12|14456.12|14533.65|14453.65|10
1725031240000|2024-08-30 15:20:40|14534.6|14454.6|14535.98|14455.98|14535.98|14455.98|14534.42|14454.42|10
1725031250000|2024-08-30 15:20:50|14536.12|14456.12|14521.11|14441.11|14536.12|14456.12|14520.89|14440.89|10
1725031260000|2024-08-30 15:21:00|14521.01|14441.01|14519.56|14439.56|14521.05|14441.05|14519.56|14439.56|10
1725031270000|2024-08-30 15:21:10|14519.05|14439.05|14523.92|14443.92|14525.62|14445.62|14518.83|14438.83|10
1725031280000|2024-08-30 15:21:20|14523.28|14443.28|14522.35|14442.35|14523.28|14443.28|14520.02|14440.02|10
1725031290000|2024-08-30 15:21:30|14523.45|14443.45|14529.34|14449.34|14530.5|14450.5|14523.45|14443.45|10
1725031300000|2024-08-30 15:21:40|14529.21|14449.21|14529.95|14449.95|14530.84|14450.84|14527.33|14447.33|10
1725031310000|2024-08-30 15:21:50|14529.44|14449.44|14532.77|14452.77|14532.77|14452.77|14529.44|14449.44|9
1725031320000|2024-08-30 15:22:00|14534.32|14454.32|14537.3|14457.3|14537.3|14457.3|14534.32|14454.32|10
1725031330000|2024-08-30 15:22:10|14537.22|14457.22|14540.83|14460.83|14540.83|14460.83|14537.22|14457.22|10
1725031340000|2024-08-30 15:22:20|14542.19|14462.19|14545.74|14465.74|14545.74|14465.74|14542.19|14462.19|10
1725031350000|2024-08-30 15:22:30|14544.78|14464.78|14544.16|14464.16|14545.17|14465.17|14542.73|14462.73|10
1725031360000|2024-08-30 15:22:40|14544.39|14464.39|14546.72|14466.72|14546.72|14466.72|14543.91|14463.91|10
1725031370000|2024-08-30 15:22:50|14547.25|14467.25|14543.73|14463.73|14547.25|14467.25|14543.73|14463.73|10
1725031380000|2024-08-30 15:23:00|14544.15|14464.15|14544.21|14464.21|14544.22|14464.22|14542.75|14462.75|10
1725031390000|2024-08-30 15:23:10|14543.49|14463.49|14540.83|14460.83|14543.49|14463.49|14540.6|14460.6|10
1725031400000|2024-08-30 15:23:20|14540.96|14460.96|14538.46|14458.46|14541.34|14461.34|14538.46|14458.46|10
1725031410000|2024-08-30 15:23:30|14537.73|14457.73|14538.55|14458.55|14538.55|14458.55|14536.19|14456.19|10
1725031420000|2024-08-30 15:23:40|14538.62|14458.62|14543.55|14463.55|14543.72|14463.72|14538.62|14458.62|9
1725031430000|2024-08-30 15:23:50|14544.81|14464.81|14543.82|14463.82|14545.52|14465.52|14543.82|14463.82|10
1725031440000|2024-08-30 15:24:00|14543.06|14463.06|14544.38|14464.38|14544.38|14464.38|14542.77|14462.77|10
1725031450000|2024-08-30 15:24:10|14544.47|14464.47|14548.67|14468.67|14548.69|14468.69|14544.47|14464.47|10
1725031460000|2024-08-30 15:24:20|14548.8|14468.8|14545.28|14465.28|14549.82|14469.82|14545.28|14465.28|10
1725031470000|2024-08-30 15:24:30|14545.16|14465.16|14544.92|14464.92|14547.39|14467.39|14544.92|14464.92|10
1725031480000|2024-08-30 15:24:40|14544.62|14464.62|14541.46|14461.46|14544.7|14464.7|14541.26|14461.26|10
1725031490000|2024-08-30 15:24:50|14541.36|14461.36|14537.89|14457.89|14541.36|14461.36|14537.89|14457.89|10
1725031500000|2024-08-30 15:25:00|14537.3|14457.3|14533.62|14453.62|14537.3|14457.3|14533.27|14453.27|10
1725031510000|2024-08-30 15:25:10|14533.6|14453.6|14527.92|14447.92|14533.6|14453.6|14527.92|14447.92|10
1725031520000|2024-08-30 15:25:20|14527.83|14447.83|14527.42|14447.42|14529.85|14449.85|14527.42|14447.42|10
1725031530000|2024-08-30 15:25:30|14526.7|14446.7|14519.11|14439.11|14526.7|14446.7|14518.67|14438.67|10
1725031540000|2024-08-30 15:25:40|14517.66|14437.66|14512.39|14432.39|14517.66|14437.66|14512.26|14432.26|10
1725031550000|2024-08-30 15:25:50|14512.08|14432.08|14509.09|14429.09|14512.08|14432.08|14509.09|14429.09|10
1725031560000|2024-08-30 15:26:00|14509.05|14429.05|14517.88|14437.88|14517.88|14437.88|14509.05|14429.05|10
1725031570000|2024-08-30 15:26:10|14518.17|14438.17|14512.68|14432.68|14518.17|14438.17|14511.95|14431.95|10
1725031580000|2024-08-30 15:26:20|14512.29|14432.29|14511.2|14431.2|14513.33|14433.33|14511.2|14431.2|10
1725031590000|2024-08-30 15:26:30|14511.63|14431.63|14510.97|14430.97|14512.32|14432.32|14510.97|14430.97|10
1725031600000|2024-08-30 15:26:40|14510.99|14430.99|14508.75|14428.75|14510.99|14430.99|14507.82|14427.82|10
1725031610000|2024-08-30 15:26:50|14508.59|14428.59|14507.88|14427.88|14508.59|14428.59|14506.95|14426.95|10
1725031620000|2024-08-30 15:27:00|14507.92|14427.92|14505.57|14425.57|14507.92|14427.92|14505.57|14425.57|10
1725031630000|2024-08-30 15:27:10|14506.29|14426.29|14501.64|14421.64|14506.29|14426.29|14501.64|14421.64|10
1725031640000|2024-08-30 15:27:20|14499.29|14419.29|14496.73|14416.73|14499.29|14419.29|14496.53|14416.53|10
1725031650000|2024-08-30 15:27:30|14497.35|14417.35|14495.1|14415.1|14497.61|14417.61|14495.1|14415.1|10
1725031660000|2024-08-30 15:27:40|14493.39|14413.39|14494.37|14414.37|14494.37|14414.37|14492.4|14412.4|10
1725031670000|2024-08-30 15:27:50|14495|14415|14494.34|14414.34|14495|14415|14491.07|14411.07|10
1725031680000|2024-08-30 15:28:00|14494.83|14414.83|14500.14|14420.14|14500.14|14420.14|14494.83|14414.83|10
1725031690000|2024-08-30 15:28:10|14501.47|14421.47|14503.17|14423.17|14503.17|14423.17|14501.47|14421.47|10
1725031700000|2024-08-30 15:28:20|14503.6|14423.6|14504.28|14424.28|14504.28|14424.28|14503.22|14423.22|10
1725031710000|2024-08-30 15:28:30|14504.93|14424.93|14506.84|14426.84|14506.84|14426.84|14504.62|14424.62|9
1725031720000|2024-08-30 15:28:40|14506.78|14426.78|14507.11|14427.11|14507.11|14427.11|14506.29|14426.29|10
1725031730000|2024-08-30 15:28:50|14507.57|14427.57|14509.38|14429.38|14509.61|14429.61|14507.57|14427.57|9
1725031740000|2024-08-30 15:29:00|14509.84|14429.84|14510.3|14430.3|14510.3|14430.3|14508.48|14428.48|10
1725031750000|2024-08-30 15:29:10|14510.55|14430.55|14506.83|14426.83|14510.91|14430.91|14506.83|14426.83|10
1725031760000|2024-08-30 15:29:20|14506.45|14426.45|14504.2|14424.2|14506.45|14426.45|14504.2|14424.2|10
1725031770000|2024-08-30 15:29:30|14503.86|14423.86|14504.27|14424.27|14504.77|14424.77|14503.68|14423.68|10
1725031780000|2024-08-30 15:29:40|14504.13|14424.13|14499.6|14419.6|14504.13|14424.13|14499.6|14419.6|10
1725031790000|2024-08-30 15:29:50|14499.75|14419.75|14499.87|14419.87|14500.09|14420.09|14497.6|14417.6|10
1725031800000|2024-08-30 15:30:00|14499.98|14419.98|14502.23|14422.23|14502.29|14422.29|14499.12|14419.12|10
1725031810000|2024-08-30 15:30:10|14502.43|14422.43|14498.43|14418.43|14502.46|14422.46|14498.43|14418.43|10
1725031820000|2024-08-30 15:30:20|14498.46|14418.46|14498.33|14418.33|14498.46|14418.46|14494.19|14414.19|10
1725031830000|2024-08-30 15:30:30|14497.98|14417.98|14494.88|14414.88|14498.19|14418.19|14494.88|14414.88|10
1725031840000|2024-08-30 15:30:40|14493.82|14413.82|14496.32|14416.32|14496.44|14416.44|14493.82|14413.82|10
1725031850000|2024-08-30 15:30:50|14496.85|14416.85|14502.4|14422.4|14502.4|14422.4|14496.41|14416.41|10
1725031860000|2024-08-30 15:31:00|14505.38|14425.38|14522.16|14442.16|14522.16|14442.16|14505.34|14425.34|10
1725031870000|2024-08-30 15:31:10|14520.89|14440.89|14513.49|14433.49|14520.89|14440.89|14513.49|14433.49|10
1725031880000|2024-08-30 15:31:20|14514.33|14434.33|14513.83|14433.83|14514.33|14434.33|14512.18|14432.18|10
1725031890000|2024-08-30 15:31:30|14513.85|14433.85|14512.5|14432.5|14515.48|14435.48|14512.5|14432.5|10
1725031900000|2024-08-30 15:31:40|14512.24|14432.24|14507.3|14427.3|14512.24|14432.24|14507.01|14427.01|10
1725031910000|2024-08-30 15:31:50|14505.09|14425.09|14505.67|14425.67|14505.67|14425.67|14503.82|14423.82|10
1725031920000|2024-08-30 15:32:00|14505.77|14425.77|14502.2|14422.2|14505.77|14425.77|14501.69|14421.69|10
1725031930000|2024-08-30 15:32:10|14503.06|14423.06|14504.83|14424.83|14505.01|14425.01|14501.96|14421.96|10
1725031940000|2024-08-30 15:32:20|14506.25|14426.25|14503.71|14423.71|14506.25|14426.25|14503.36|14423.36|10
1725031950000|2024-08-30 15:32:30|14503.18|14423.18|14502.31|14422.31|14503.55|14423.55|14501.71|14421.71|10
1725031960000|2024-08-30 15:32:40|14502.27|14422.27|14501.77|14421.77|14502.91|14422.91|14501.76|14421.76|10
1725031970000|2024-08-30 15:32:50|14501.62|14421.62|14502.86|14422.86|14503.73|14423.73|14501.62|14421.62|10
1725031980000|2024-08-30 15:33:00|14502.74|14422.74|14501.7|14421.7|14502.88|14422.88|14501.41|14421.41|10
1725031990000|2024-08-30 15:33:10|14501.59|14421.59|14503.8|14423.8|14505.86|14425.86|14501.33|14421.33|10
1725032000000|2024-08-30 15:33:20|14503.84|14423.84|14501.82|14421.82|14503.88|14423.88|14501.82|14421.82|10
1725032010000|2024-08-30 15:33:30|14501.49|14421.49|14499.32|14419.32|14501.49|14421.49|14499.32|14419.32|9
1725032020000|2024-08-30 15:33:40|14499.1|14419.1|14499.72|14419.72|14500.76|14420.76|14499.1|14419.1|10
1725032030000|2024-08-30 15:33:50|14499.45|14419.45|14508.15|14428.15|14508.15|14428.15|14499.45|14419.45|10
1725032040000|2024-08-30 15:34:00|14509.4|14429.4|14503.77|14423.77|14509.45|14429.45|14503.65|14423.65|10
1725032050000|2024-08-30 15:34:10|14504.87|14424.87|14505.48|14425.48|14507.01|14427.01|14504.87|14424.87|10
1725032060000|2024-08-30 15:34:20|14501.56|14421.56|14495.87|14415.87|14501.56|14421.56|14495.87|14415.87|10
1725032070000|2024-08-30 15:34:30|14496.1|14416.1|14490.07|14410.07|14496.1|14416.1|14490.07|14410.07|10
1725032080000|2024-08-30 15:34:40|14489.35|14409.35|14490.03|14410.03|14490.62|14410.62|14488.2|14408.2|10
1725032090000|2024-08-30 15:34:50|14490.61|14410.61|14490.32|14410.32|14490.61|14410.61|14489.58|14409.58|10
1725032100000|2024-08-30 15:35:00|14490.16|14410.16|14490.53|14410.53|14490.53|14410.53|14488.57|14408.57|10
1725032110000|2024-08-30 15:35:10|14492.06|14412.06|14494.5|14414.5|14495.52|14415.52|14492.06|14412.06|10
1725032120000|2024-08-30 15:35:20|14494.87|14414.87|14499.26|14419.26|14499.26|14419.26|14494.87|14414.87|10
1725032130000|2024-08-30 15:35:30|14500.35|14420.35|14506.88|14426.88|14506.94|14426.94|14500.23|14420.23|10
1725032140000|2024-08-30 15:35:40|14506.87|14426.87|14509.41|14429.41|14509.76|14429.76|14506.87|14426.87|10
1725032150000|2024-08-30 15:35:50|14509.39|14429.39|14510.65|14430.65|14510.96|14430.96|14509.39|14429.39|10
1725032160000|2024-08-30 15:36:00|14510.07|14430.07|14509.26|14429.26|14512.81|14432.81|14509.26|14429.26|10
1725032170000|2024-08-30 15:36:10|14509.1|14429.1|14505.25|14425.25|14509.1|14429.1|14505|14425|10
1725032180000|2024-08-30 15:36:20|14504.68|14424.68|14500.14|14420.14|14504.68|14424.68|14500.14|14420.14|10
1725032190000|2024-08-30 15:36:30|14499.03|14419.03|14498.4|14418.4|14499.36|14419.36|14498.4|14418.4|10
1725032200000|2024-08-30 15:36:40|14498.38|14418.38|14498.99|14418.99|14498.99|14418.99|14498.11|14418.11|9
1725032210000|2024-08-30 15:36:50|14499.72|14419.72|14499.33|14419.33|14499.72|14419.72|14497.3|14417.3|10
1725032220000|2024-08-30 15:37:00|14499.37|14419.37|14497.86|14417.86|14499.37|14419.37|14497.86|14417.86|9
1725032230000|2024-08-30 15:37:10|14498.55|14418.55|14501.54|14421.54|14501.54|14421.54|14498.09|14418.09|10
1725032240000|2024-08-30 15:37:20|14501.72|14421.72|14497.85|14417.85|14501.89|14421.89|14497.59|14417.59|10
1725032250000|2024-08-30 15:37:30|14497.93|14417.93|14485.58|14405.58|14497.93|14417.93|14485.58|14405.58|10
1725032260000|2024-08-30 15:37:40|14484.29|14404.29|14471.86|14391.86|14484.29|14404.29|14471.86|14391.86|10
1725032270000|2024-08-30 15:37:50|14469.06|14389.06|14455.94|14375.94|14469.06|14389.06|14455.94|14375.94|10
1725032280000|2024-08-30 15:38:00|14455.35|14375.35|14451.16|14371.16|14455.35|14375.35|14447.01|14367.01|10
1725032290000|2024-08-30 15:38:10|14450.46|14370.46|14443.99|14363.99|14450.46|14370.46|14443.34|14363.34|10
1725032300000|2024-08-30 15:38:20|14443.64|14363.64|14449.55|14369.55|14449.55|14369.55|14442.25|14362.25|10
1725032310000|2024-08-30 15:38:30|14452.63|14372.63|14472.31|14392.31|14472.31|14392.31|14452.63|14372.63|10
1725032320000|2024-08-30 15:38:40|14472.49|14392.49|14463.02|14383.02|14472.49|14392.49|14462.58|14382.58|10
1725032330000|2024-08-30 15:38:50|14463.55|14383.55|14464.69|14384.69|14465.18|14385.18|14463.14|14383.14|10
1725032340000|2024-08-30 15:39:00|14464.49|14384.49|14464.52|14384.52|14466.35|14386.35|14463.11|14383.11|10
1725032350000|2024-08-30 15:39:10|14464.36|14384.36|14469.8|14389.8|14469.8|14389.8|14463.32|14383.32|10
1725032360000|2024-08-30 15:39:20|14470.53|14390.53|14481.96|14401.96|14483.17|14403.17|14470.53|14390.53|10
1725032370000|2024-08-30 15:39:30|14482.15|14402.15|14485.01|14405.01|14485.64|14405.64|14481.64|14401.64|10
1725032380000|2024-08-30 15:39:40|14484.11|14404.11|14487.07|14407.07|14488.09|14408.09|14484.11|14404.11|10
1725032390000|2024-08-30 15:39:50|14487|14407|14486.85|14406.85|14487.29|14407.29|14486.84|14406.84|8
1725032400000|2024-08-30 15:40:00|14486.68|14406.68|14479.97|14399.97|14486.68|14406.68|14478.98|14398.98|10
1725032410000|2024-08-30 15:40:10|14478.55|14398.55|14480.94|14400.94|14480.94|14400.94|14477.76|14397.76|10
1725032420000|2024-08-30 15:40:20|14481.85|14401.85|14489.9|14409.9|14490.77|14410.77|14481.85|14401.85|10
1725032430000|2024-08-30 15:40:30|14490.84|14410.84|14482.49|14402.49|14491.06|14411.06|14481.93|14401.93|10
1725032440000|2024-08-30 15:40:40|14477.71|14397.71|14470.66|14390.66|14477.71|14397.71|14470.66|14390.66|9
1725032450000|2024-08-30 15:40:50|14470.71|14390.71|14471.03|14391.03|14471.08|14391.08|14469.41|14389.41|10
1725032460000|2024-08-30 15:41:00|14471.31|14391.31|14466.83|14386.83|14471.55|14391.55|14466.31|14386.31|10
1725032470000|2024-08-30 15:41:10|14466.69|14386.69|14467.99|14387.99|14468.28|14388.28|14465.83|14385.83|10
1725032480000|2024-08-30 15:41:20|14468.09|14388.09|14470.89|14390.89|14471.82|14391.82|14468.09|14388.09|10
1725032490000|2024-08-30 15:41:30|14471.37|14391.37|14470.51|14390.51|14472.05|14392.05|14470.51|14390.51|10
1725032500000|2024-08-30 15:41:40|14470.71|14390.71|14473.22|14393.22|14473.34|14393.34|14470.71|14390.71|10
1725032510000|2024-08-30 15:41:50|14473.78|14393.78|14479.66|14399.66|14479.66|14399.66|14473.78|14393.78|10
1725032520000|2024-08-30 15:42:00|14479.77|14399.77|14481.1|14401.1|14481.28|14401.28|14479.77|14399.77|10
1725032530000|2024-08-30 15:42:10|14481.11|14401.11|14483.78|14403.78|14483.78|14403.78|14481.11|14401.11|10
1725032540000|2024-08-30 15:42:20|14484.38|14404.38|14484.43|14404.43|14484.63|14404.63|14483.3|14403.3|10
1725032550000|2024-08-30 15:42:30|14484.4|14404.4|14486.89|14406.89|14486.99|14406.99|14484.4|14404.4|10
1725032560000|2024-08-30 15:42:40|14487.37|14407.37|14488.84|14408.84|14489.34|14409.34|14487.37|14407.37|10
1725032570000|2024-08-30 15:42:50|14489.71|14409.71|14489.14|14409.14|14491.4|14411.4|14489.14|14409.14|9
1725032580000|2024-08-30 15:43:00|14489.34|14409.34|14495.79|14415.79|14496.16|14416.16|14486.18|14406.18|10
1725032590000|2024-08-30 15:43:10|14495.73|14415.73|14495.45|14415.45|14496.22|14416.22|14494.64|14414.64|10
1725032600000|2024-08-30 15:43:20|14495.29|14415.29|14496.89|14416.89|14496.89|14416.89|14495.28|14415.28|9
1725032610000|2024-08-30 15:43:30|14496.99|14416.99|14497.38|14417.38|14497.42|14417.42|14496.71|14416.71|9
1725032620000|2024-08-30 15:43:40|14497.92|14417.92|14497.99|14417.99|14498.05|14418.05|14497.35|14417.35|10
1725032630000|2024-08-30 15:43:50|14498.13|14418.13|14496.15|14416.15|14498.13|14418.13|14495.87|14415.87|10
1725032640000|2024-08-30 15:44:00|14496.38|14416.38|14497.27|14417.27|14497.32|14417.32|14495.53|14415.53|10
1725032650000|2024-08-30 15:44:10|14497.15|14417.15|14495.65|14415.65|14497.82|14417.82|14495.65|14415.65|10
1725032660000|2024-08-30 15:44:20|14495.28|14415.28|14494.19|14414.19|14496.06|14416.06|14493.17|14413.17|10
1725032670000|2024-08-30 15:44:30|14493.76|14413.76|14493.52|14413.52|14493.76|14413.76|14492.76|14412.76|10
1725032680000|2024-08-30 15:44:40|14493.39|14413.39|14495.3|14415.3|14495.3|14415.3|14493.37|14413.37|10
1725032690000|2024-08-30 15:44:50|14495.43|14415.43|14493.34|14413.34|14495.43|14415.43|14493.34|14413.34|10
1725032700000|2024-08-30 15:45:00|14492.72|14412.72|14493.26|14413.26|14493.57|14413.57|14491.33|14411.33|10
1725032710000|2024-08-30 15:45:10|14493.84|14413.84|14499.85|14419.85|14499.85|14419.85|14493.84|14413.84|10
1725032720000|2024-08-30 15:45:20|14500.02|14420.02|14505.29|14425.29|14505.29|14425.29|14500.02|14420.02|10
1725032730000|2024-08-30 15:45:30|14505.58|14425.58|14507.92|14427.92|14507.92|14427.92|14505.58|14425.58|10
1725032740000|2024-08-30 15:45:40|14508.44|14428.44|14512.5|14432.5|14512.5|14432.5|14508.44|14428.44|10
1725032750000|2024-08-30 15:45:50|14513.22|14433.22|14513.01|14433.01|14513.36|14433.36|14512.32|14432.32|10
1725032760000|2024-08-30 15:46:00|14513.02|14433.02|14508.15|14428.15|14513.02|14433.02|14508.15|14428.15|10
1725032770000|2024-08-30 15:46:10|14508.03|14428.03|14506.93|14426.93|14508.03|14428.03|14505.51|14425.51|10
1725032780000|2024-08-30 15:46:20|14507.64|14427.64|14512.69|14432.69|14512.87|14432.87|14507.64|14427.64|10
1725032790000|2024-08-30 15:46:30|14512.6|14432.6|14514.87|14434.87|14515|14435|14512.6|14432.6|10
1725032800000|2024-08-30 15:46:40|14515.19|14435.19|14514.81|14434.81|14515.2|14435.2|14514.52|14434.52|10
1725032810000|2024-08-30 15:46:50|14515.06|14435.06|14515.69|14435.69|14515.69|14435.69|14515.06|14435.06|9
1725032820000|2024-08-30 15:47:00|14515.83|14435.83|14516.35|14436.35|14516.43|14436.43|14514.84|14434.84|10
1725032830000|2024-08-30 15:47:10|14515.95|14435.95|14514.07|14434.07|14516.01|14436.01|14514.02|14434.02|10
1725032840000|2024-08-30 15:47:20|14512.78|14432.78|14512.62|14432.62|14513.12|14433.12|14512.08|14432.08|9
1725032850000|2024-08-30 15:47:30|14512.26|14432.26|14508.66|14428.66|14512.26|14432.26|14508.66|14428.66|10
1725032860000|2024-08-30 15:47:40|14508.64|14428.64|14508.63|14428.63|14509.07|14429.07|14508.38|14428.38|9
1725032870000|2024-08-30 15:47:50|14508.5|14428.5|14510.2|14430.2|14510.2|14430.2|14508.5|14428.5|10
1725032880000|2024-08-30 15:48:00|14510.01|14430.01|14509.26|14429.26|14510.03|14430.03|14508.2|14428.2|10
1725032890000|2024-08-30 15:48:10|14509.09|14429.09|14509.43|14429.43|14510.23|14430.23|14508.91|14428.91|10
1725032900000|2024-08-30 15:48:20|14509.27|14429.27|14510.56|14430.56|14510.56|14430.56|14509.12|14429.12|10
1725032910000|2024-08-30 15:48:30|14510.84|14430.84|14509.83|14429.83|14510.84|14430.84|14509|14429|9
1725032920000|2024-08-30 15:48:40|14509.68|14429.68|14509.82|14429.82|14509.92|14429.92|14509.14|14429.14|10
1725032930000|2024-08-30 15:48:50|14509.02|14429.02|14503.4|14423.4|14509.02|14429.02|14503.28|14423.28|10
1725032940000|2024-08-30 15:49:00|14503.58|14423.58|14492.47|14412.47|14503.58|14423.58|14492.47|14412.47|10
1725032950000|2024-08-30 15:49:10|14493.14|14413.14|14484.75|14404.75|14493.14|14413.14|14484.75|14404.75|10
1725032960000|2024-08-30 15:49:20|14484.46|14404.46|14479.09|14399.09|14484.46|14404.46|14479.09|14399.09|10
1725032970000|2024-08-30 15:49:30|14480.61|14400.61|14478.78|14398.78|14481.6|14401.6|14478.78|14398.78|10
1725032980000|2024-08-30 15:49:40|14479.39|14399.39|14480.63|14400.63|14480.63|14400.63|14479.16|14399.16|10
1725032990000|2024-08-30 15:49:50|14480.27|14400.27|14479.74|14399.74|14480.27|14400.27|14478.35|14398.35|10
1725033000000|2024-08-30 15:50:00|14478.84|14398.84|14473.18|14393.18|14478.89|14398.89|14473.18|14393.18|10
1725033010000|2024-08-30 15:50:10|14472.39|14392.39|14470.01|14390.01|14472.98|14392.98|14469.88|14389.88|10
1725033020000|2024-08-30 15:50:20|14469.7|14389.7|14473.13|14393.13|14473.13|14393.13|14469.7|14389.7|10
1725033030000|2024-08-30 15:50:30|14473.81|14393.81|14473.24|14393.24|14474.26|14394.26|14473.03|14393.03|10
1725033040000|2024-08-30 15:50:40|14473.52|14393.52|14473.27|14393.27|14473.7|14393.7|14472.88|14392.88|10
1725033050000|2024-08-30 15:50:50|14472.95|14392.95|14472.19|14392.19|14473.05|14393.05|14472.19|14392.19|10
1725033060000|2024-08-30 15:51:00|14471.57|14391.57|14473.27|14393.27|14473.31|14393.31|14471.57|14391.57|9
1725033070000|2024-08-30 15:51:10|14473.76|14393.76|14474.12|14394.12|14474.66|14394.66|14472.67|14392.67|10
1725033080000|2024-08-30 15:51:20|14474.15|14394.15|14474.89|14394.89|14475.31|14395.31|14473.95|14393.95|10
1725033090000|2024-08-30 15:51:30|14475.02|14395.02|14472.67|14392.67|14475.02|14395.02|14472.67|14392.67|10
1725033100000|2024-08-30 15:51:40|14472.31|14392.31|14472.55|14392.55|14472.73|14392.73|14471.52|14391.52|10
1725033110000|2024-08-30 15:51:50|14473.39|14393.39|14475.47|14395.47|14475.79|14395.79|14473.39|14393.39|10
1725033120000|2024-08-30 15:52:00|14475.79|14395.79|14478.75|14398.75|14478.99|14398.99|14475.79|14395.79|10
1725033130000|2024-08-30 15:52:10|14478.57|14398.57|14479.71|14399.71|14479.71|14399.71|14477.84|14397.84|10
1725033140000|2024-08-30 15:52:20|14479.54|14399.54|14479.29|14399.29|14480.49|14400.49|14479.16|14399.16|10
1725033150000|2024-08-30 15:52:30|14479.39|14399.39|14481.41|14401.41|14481.41|14401.41|14479.31|14399.31|10
1725033160000|2024-08-30 15:52:40|14482.01|14402.01|14481.69|14401.69|14482.55|14402.55|14481.49|14401.49|9
1725033170000|2024-08-30 15:52:50|14482.1|14402.1|14484.41|14404.41|14484.98|14404.98|14481.48|14401.48|10
1725033180000|2024-08-30 15:53:00|14485.44|14405.44|14484.65|14404.65|14485.44|14405.44|14484.39|14404.39|10
1725033190000|2024-08-30 15:53:10|14484.79|14404.79|14488.04|14408.04|14488.04|14408.04|14484.79|14404.79|10
1725033200000|2024-08-30 15:53:20|14488.16|14408.16|14488.08|14408.08|14489.66|14409.66|14488|14408|9
1725033210000|2024-08-30 15:53:30|14488.04|14408.04|14489.07|14409.07|14489.07|14409.07|14486.64|14406.64|10
1725033220000|2024-08-30 15:53:40|14489.21|14409.21|14490.01|14410.01|14490.01|14410.01|14489.21|14409.21|8
1725033230000|2024-08-30 15:53:50|14490.08|14410.08|14488.17|14408.17|14490.08|14410.08|14487.64|14407.64|10
1725033240000|2024-08-30 15:54:00|14488.51|14408.51|14489.11|14409.11|14489.11|14409.11|14488.34|14408.34|10
1725033250000|2024-08-30 15:54:10|14488.52|14408.52|14487.72|14407.72|14488.8|14408.8|14487.72|14407.72|10
1725033260000|2024-08-30 15:54:20|14487.68|14407.68|14489.08|14409.08|14489.09|14409.09|14487.68|14407.68|10
1725033270000|2024-08-30 15:54:30|14489.6|14409.6|14493.93|14413.93|14493.93|14413.93|14489.6|14409.6|10
1725033280000|2024-08-30 15:54:40|14494.11|14414.11|14495.37|14415.37|14495.37|14415.37|14494.11|14414.11|10
1725033290000|2024-08-30 15:54:50|14495.44|14415.44|14496.29|14416.29|14496.45|14416.45|14495.34|14415.34|10
1725033300000|2024-08-30 15:55:00|14496.25|14416.25|14502.18|14422.18|14502.18|14422.18|14496.25|14416.25|10
1725033310000|2024-08-30 15:55:10|14502.1|14422.1|14501.98|14421.98|14502.1|14422.1|14501.67|14421.67|9
1725033320000|2024-08-30 15:55:20|14501.74|14421.74|14500.75|14420.75|14501.91|14421.91|14500.75|14420.75|10
1725033330000|2024-08-30 15:55:30|14499.88|14419.88|14497.66|14417.66|14499.88|14419.88|14497.66|14417.66|10
1725033340000|2024-08-30 15:55:40|14497.82|14417.82|14492.77|14412.77|14497.82|14417.82|14492.77|14412.77|10
1725033350000|2024-08-30 15:55:50|14492.9|14412.9|14489.15|14409.15|14493.04|14413.04|14489.15|14409.15|10
1725033360000|2024-08-30 15:56:00|14489.06|14409.06|14481.89|14401.89|14489.06|14409.06|14481.82|14401.82|10
1725033370000|2024-08-30 15:56:10|14481.77|14401.77|14479.7|14399.7|14481.77|14401.77|14479.7|14399.7|10
1725033380000|2024-08-30 15:56:20|14479.77|14399.77|14472.86|14392.86|14479.77|14399.77|14472.76|14392.76|10
1725033390000|2024-08-30 15:56:30|14473.24|14393.24|14474.98|14394.98|14475.11|14395.11|14473.24|14393.24|9
1725033400000|2024-08-30 15:56:40|14475.03|14395.03|14476.62|14396.62|14476.77|14396.77|14475.03|14395.03|10
1725033410000|2024-08-30 15:56:50|14476.75|14396.75|14475.99|14395.99|14476.75|14396.75|14475.95|14395.95|10
1725033420000|2024-08-30 15:57:00|14475.49|14395.49|14471.96|14391.96|14475.64|14395.64|14471.8|14391.8|10
1725033430000|2024-08-30 15:57:10|14471.95|14391.95|14474.61|14394.61|14474.61|14394.61|14471.95|14391.95|10
1725033440000|2024-08-30 15:57:20|14474.76|14394.76|14472.33|14392.33|14474.76|14394.76|14472.24|14392.24|10
1725033450000|2024-08-30 15:57:30|14472.53|14392.53|14473.12|14393.12|14473.32|14393.32|14471.14|14391.14|10
1725033460000|2024-08-30 15:57:40|14473.51|14393.51|14473.89|14393.89|14474.61|14394.61|14473.51|14393.51|10
1725033470000|2024-08-30 15:57:50|14473.63|14393.63|14469.4|14389.4|14473.63|14393.63|14469.4|14389.4|10
1725033480000|2024-08-30 15:58:00|14469.22|14389.22|14459.14|14379.14|14469.22|14389.22|14458.97|14378.97|10
1725033490000|2024-08-30 15:58:10|14458.85|14378.85|14448.24|14368.24|14458.85|14378.85|14448.24|14368.24|10
1725033500000|2024-08-30 15:58:20|14446.09|14366.09|14439.27|14359.27|14446.1|14366.1|14439.27|14359.27|10
1725033510000|2024-08-30 15:58:30|14438.91|14358.91|14440.3|14360.3|14440.36|14360.36|14438.65|14358.65|10
1725033520000|2024-08-30 15:58:40|14440.4|14360.4|14442.31|14362.31|14442.31|14362.31|14440.4|14360.4|10
1725033530000|2024-08-30 15:58:50|14442.54|14362.54|14444.35|14364.35|14444.35|14364.35|14442.54|14362.54|10
1725033540000|2024-08-30 15:59:00|14445.75|14365.75|14452.37|14372.37|14452.37|14372.37|14445.5|14365.5|10
1725033550000|2024-08-30 15:59:10|14452.1|14372.1|14458.37|14378.37|14458.37|14378.37|14451.75|14371.75|10
1725033560000|2024-08-30 15:59:20|14459.49|14379.49|14463.77|14383.77|14464.69|14384.69|14459.49|14379.49|10
1725033570000|2024-08-30 15:59:30|14464.24|14384.24|14463.72|14383.72|14464.24|14384.24|14463.54|14383.54|10
1725033580000|2024-08-30 15:59:40|14464.14|14384.14|14466.27|14386.27|14466.43|14386.43|14463.81|14383.81|10
1725033590000|2024-08-30 15:59:50|14466.39|14386.39|14465.12|14385.12|14466.39|14386.39|14464.86|14384.86|9
1725033600000|2024-08-30 16:00:00|14464.68|14384.68|14461.86|14381.86|14465.27|14385.27|14461.86|14381.86|10
1725033610000|2024-08-30 16:00:10|14461.57|14381.57|14456.3|14376.3|14461.57|14381.57|14456.3|14376.3|10
1725033620000|2024-08-30 16:00:20|14456.09|14376.09|14455.09|14375.09|14456.09|14376.09|14454.93|14374.93|10
1725033630000|2024-08-30 16:00:30|14453.75|14373.75|14455.02|14375.02|14455.38|14375.38|14453.75|14373.75|10
1725033640000|2024-08-30 16:00:40|14455.19|14375.19|14447.89|14367.89|14455.19|14375.19|14447.89|14367.89|10
1725033650000|2024-08-30 16:00:50|14447.79|14367.79|14447.98|14367.98|14448.1|14368.1|14446.29|14366.29|10
1725033660000|2024-08-30 16:01:00|14448.06|14368.06|14448.87|14368.87|14449.22|14369.22|14447.2|14367.2|9
1725033670000|2024-08-30 16:01:10|14448.97|14368.97|14445.79|14365.79|14448.97|14368.97|14445.56|14365.56|10
1725033680000|2024-08-30 16:01:20|14445.63|14365.63|14446.41|14366.41|14446.41|14366.41|14445.21|14365.21|10
1725033690000|2024-08-30 16:01:30|14446.14|14366.14|14448.34|14368.34|14448.34|14368.34|14446.14|14366.14|10
1725033700000|2024-08-30 16:01:40|14448.61|14368.61|14456.54|14376.54|14456.54|14376.54|14448.61|14368.61|9
1725033710000|2024-08-30 16:01:50|14457.33|14377.33|14461.43|14381.43|14461.43|14381.43|14457.33|14377.33|10
1725033720000|2024-08-30 16:02:00|14462|14382|14466.13|14386.13|14466.16|14386.16|14461.75|14381.75|10
1725033730000|2024-08-30 16:02:10|14466.1|14386.1|14469.69|14389.69|14469.69|14389.69|14466.1|14386.1|10
1725033740000|2024-08-30 16:02:20|14469.89|14389.89|14475.72|14395.72|14476.59|14396.59|14469.89|14389.89|10
1725033750000|2024-08-30 16:02:30|14477.75|14397.75|14476.28|14396.28|14478.74|14398.74|14476.03|14396.03|10
1725033760000|2024-08-30 16:02:40|14476.54|14396.54|14468.75|14388.75|14476.54|14396.54|14468.75|14388.75|10
1725033770000|2024-08-30 16:02:50|14467.1|14387.1|14462.01|14382.01|14467.1|14387.1|14461.67|14381.67|10
1725033780000|2024-08-30 16:03:00|14461.73|14381.73|14471.63|14391.63|14471.63|14391.63|14461.73|14381.73|10
1725033790000|2024-08-30 16:03:10|14471.81|14391.81|14465.08|14385.08|14472.15|14392.15|14464.02|14384.02|10
1725033800000|2024-08-30 16:03:20|14465.32|14385.32|14466.61|14386.61|14466.61|14386.61|14461.54|14381.54|10
1725033810000|2024-08-30 16:03:30|14465.24|14385.24|14467.94|14387.94|14467.94|14387.94|14464.99|14384.99|10
1725033820000|2024-08-30 16:03:40|14468.41|14388.41|14473.61|14393.61|14473.61|14393.61|14468.41|14388.41|10
1725033830000|2024-08-30 16:03:50|14473.44|14393.44|14475.8|14395.8|14476.47|14396.47|14473.44|14393.44|10
1725033840000|2024-08-30 16:04:00|14475.95|14395.95|14479.9|14399.9|14479.9|14399.9|14475.95|14395.95|10
1725033850000|2024-08-30 16:04:10|14481.11|14401.11|14483.62|14403.62|14483.62|14403.62|14481.11|14401.11|10
1725033860000|2024-08-30 16:04:20|14483.5|14403.5|14485.81|14405.81|14485.81|14405.81|14483.5|14403.5|10
1725033870000|2024-08-30 16:04:30|14486.74|14406.74|14487.22|14407.22|14487.22|14407.22|14486.4|14406.4|10
1725033880000|2024-08-30 16:04:40|14487.06|14407.06|14486.66|14406.66|14487.06|14407.06|14485.18|14405.18|10
1725033890000|2024-08-30 16:04:50|14487.83|14407.83|14490.4|14410.4|14490.4|14410.4|14487.83|14407.83|10
1725033900000|2024-08-30 16:05:00|14490.92|14410.92|14495.94|14415.94|14495.94|14415.94|14490.92|14410.92|10
1725033910000|2024-08-30 16:05:10|14495.76|14415.76|14493.85|14413.85|14495.76|14415.76|14493.85|14413.85|10
1725033920000|2024-08-30 16:05:20|14493.65|14413.65|14499.83|14419.83|14499.83|14419.83|14493.65|14413.65|10
1725033930000|2024-08-30 16:05:30|14500.32|14420.32|14506.33|14426.33|14506.33|14426.33|14500.05|14420.05|9
1725033940000|2024-08-30 16:05:40|14507.05|14427.05|14507.03|14427.03|14507.53|14427.53|14506.63|14426.63|10
1725033950000|2024-08-30 16:05:50|14507.29|14427.29|14508.51|14428.51|14508.7|14428.7|14507.21|14427.21|10
1725033960000|2024-08-30 16:06:00|14507.89|14427.89|14504.9|14424.9|14507.89|14427.89|14504.73|14424.73|10
1725033970000|2024-08-30 16:06:10|14504.79|14424.79|14507.52|14427.52|14507.52|14427.52|14504.79|14424.79|10
1725033980000|2024-08-30 16:06:20|14507.37|14427.37|14510.46|14430.46|14510.46|14430.46|14506.13|14426.13|10
1725033990000|2024-08-30 16:06:30|14512.56|14432.56|14515.5|14435.5|14515.65|14435.65|14512.56|14432.56|10
1725034000000|2024-08-30 16:06:40|14515.66|14435.66|14518.42|14438.42|14518.71|14438.71|14515.22|14435.22|10
1725034010000|2024-08-30 16:06:50|14519.38|14439.38|14520.08|14440.08|14520.08|14440.08|14519.38|14439.38|10
1725034020000|2024-08-30 16:07:00|14520.05|14440.05|14520.5|14440.5|14520.5|14440.5|14519.76|14439.76|10
1725034030000|2024-08-30 16:07:10|14520.53|14440.53|14521.81|14441.81|14521.89|14441.89|14520.53|14440.53|10
1725034040000|2024-08-30 16:07:20|14522.22|14442.22|14529.49|14449.49|14529.49|14449.49|14521.65|14441.65|10
1725034050000|2024-08-30 16:07:30|14529.41|14449.41|14529.87|14449.87|14529.87|14449.87|14528.94|14448.94|10
1725034060000|2024-08-30 16:07:40|14530.12|14450.12|14532.25|14452.25|14532.25|14452.25|14529.79|14449.79|10
1725034070000|2024-08-30 16:07:50|14531.32|14451.32|14529.75|14449.75|14531.32|14451.32|14529.75|14449.75|9
1725034080000|2024-08-30 16:08:00|14528.85|14448.85|14525.29|14445.29|14528.85|14448.85|14524.83|14444.83|10
1725034090000|2024-08-30 16:08:10|14525.31|14445.31|14528.32|14448.32|14528.53|14448.53|14525.31|14445.31|10
1725034100000|2024-08-30 16:08:20|14528.59|14448.59|14529.07|14449.07|14529.32|14449.32|14528.47|14448.47|9
1725034110000|2024-08-30 16:08:30|14529.47|14449.47|14530.79|14450.79|14530.79|14450.79|14529.47|14449.47|10
1725034120000|2024-08-30 16:08:40|14530.84|14450.84|14533.36|14453.36|14533.98|14453.98|14530.27|14450.27|10
1725034130000|2024-08-30 16:08:50|14533.58|14453.58|14534.03|14454.03|14534.03|14454.03|14533.19|14453.19|9
1725034140000|2024-08-30 16:09:00|14533.79|14453.79|14536.35|14456.35|14536.35|14456.35|14533.79|14453.79|10
1725034150000|2024-08-30 16:09:10|14536.71|14456.71|14541.55|14461.55|14541.55|14461.55|14536.71|14456.71|10
1725034160000|2024-08-30 16:09:20|14542.76|14462.76|14541.38|14461.38|14542.76|14462.76|14540.85|14460.85|10
1725034170000|2024-08-30 16:09:30|14541.22|14461.22|14541.11|14461.11|14541.22|14461.22|14539.46|14459.46|10
1725034180000|2024-08-30 16:09:40|14539.9|14459.9|14541.72|14461.72|14541.72|14461.72|14539.82|14459.82|10
1725034190000|2024-08-30 16:09:50|14541.98|14461.98|14543.43|14463.43|14543.91|14463.91|14541.98|14461.98|10
1725034200000|2024-08-30 16:10:00|14543.57|14463.57|14543.67|14463.67|14544.7|14464.7|14543.57|14463.57|10
1725034210000|2024-08-30 16:10:10|14543.74|14463.74|14541.57|14461.57|14544.05|14464.05|14541.57|14461.57|10
1725034220000|2024-08-30 16:10:20|14541.09|14461.09|14539.91|14459.91|14542.29|14462.29|14539.59|14459.59|10
1725034230000|2024-08-30 16:10:30|14539.65|14459.65|14536.32|14456.32|14539.65|14459.65|14535.99|14455.99|10
1725034240000|2024-08-30 16:10:40|14536.1|14456.1|14536.59|14456.59|14536.69|14456.69|14535.73|14455.73|10
1725034250000|2024-08-30 16:10:50|14536.45|14456.45|14537.82|14457.82|14538.54|14458.54|14536.45|14456.45|10
1725034260000|2024-08-30 16:11:00|14537.87|14457.87|14538.77|14458.77|14539.22|14459.22|14537.38|14457.38|10
1725034270000|2024-08-30 16:11:10|14538.7|14458.7|14538.3|14458.3|14539.6|14459.6|14537.7|14457.7|10
1725034280000|2024-08-30 16:11:20|14538.28|14458.28|14540.25|14460.25|14540.28|14460.28|14538.28|14458.28|10
1725034290000|2024-08-30 16:11:30|14540.31|14460.31|14540.01|14460.01|14540.69|14460.69|14540.01|14460.01|10
1725034300000|2024-08-30 16:11:40|14539.96|14459.96|14545.17|14465.17|14545.27|14465.27|14539.8|14459.8|9
1725034310000|2024-08-30 16:11:50|14545.03|14465.03|14540.74|14460.74|14545.03|14465.03|14540.74|14460.74|10
1725034320000|2024-08-30 16:12:00|14540.4|14460.4|14541.39|14461.39|14541.41|14461.41|14539.53|14459.53|10
1725034330000|2024-08-30 16:12:10|14541.37|14461.37|14544.45|14464.45|14544.74|14464.74|14541.37|14461.37|10
1725034340000|2024-08-30 16:12:20|14544.76|14464.76|14545.37|14465.37|14545.37|14465.37|14544.76|14464.76|10
1725034350000|2024-08-30 16:12:30|14545.47|14465.47|14545.37|14465.37|14546.01|14466.01|14545.1|14465.1|9
1725034360000|2024-08-30 16:12:40|14544.98|14464.98|14542.03|14462.03|14544.98|14464.98|14542.03|14462.03|10
1725034370000|2024-08-30 16:12:50|14542.06|14462.06|14540.67|14460.67|14542.06|14462.06|14540.67|14460.67|10
1725034380000|2024-08-30 16:13:00|14540.41|14460.41|14539.74|14459.74|14540.75|14460.75|14539.61|14459.61|10
1725034390000|2024-08-30 16:13:10|14540.88|14460.88|14539.54|14459.54|14540.88|14460.88|14539.54|14459.54|10
1725034400000|2024-08-30 16:13:20|14539.38|14459.38|14541.28|14461.28|14541.28|14461.28|14539.38|14459.38|10
1725034410000|2024-08-30 16:13:30|14540.96|14460.96|14542.06|14462.06|14542.06|14462.06|14540.82|14460.82|10
1725034420000|2024-08-30 16:13:40|14542.4|14462.4|14543.59|14463.59|14543.59|14463.59|14541.96|14461.96|10
1725034430000|2024-08-30 16:13:50|14543.88|14463.88|14544.26|14464.26|14544.71|14464.71|14543.87|14463.87|10
1725034440000|2024-08-30 16:14:00|14544.2|14464.2|14546.89|14466.89|14546.89|14466.89|14544.2|14464.2|9
1725034450000|2024-08-30 16:14:10|14547.08|14467.08|14545.88|14465.88|14547.08|14467.08|14545.53|14465.53|10
1725034460000|2024-08-30 16:14:20|14546.28|14466.28|14546.61|14466.61|14546.83|14466.83|14546.28|14466.28|10
1725034470000|2024-08-30 16:14:30|14546.63|14466.63|14546.51|14466.51|14546.63|14466.63|14546.36|14466.36|9
1725034480000|2024-08-30 16:14:40|14547.2|14467.2|14547.4|14467.4|14547.4|14467.4|14546.65|14466.65|10
1725034490000|2024-08-30 16:14:50|14547.52|14467.52|14547.26|14467.26|14547.94|14467.94|14547.24|14467.24|10
1725034500000|2024-08-30 16:15:00|14547.31|14467.31|14545.72|14465.72|14547.68|14467.68|14545.72|14465.72|10
1725034510000|2024-08-30 16:15:10|14545.05|14465.05|14547.8|14467.8|14547.8|14467.8|14544.26|14464.26|9
1725034520000|2024-08-30 16:15:20|14548.16|14468.16|14552.15|14472.15|14552.15|14472.15|14548.16|14468.16|10
1725034530000|2024-08-30 16:15:30|14552.09|14472.09|14555.94|14475.94|14556.44|14476.44|14552.09|14472.09|9
1725034540000|2024-08-30 16:15:40|14556.36|14476.36|14559.63|14479.63|14559.83|14479.83|14556.35|14476.35|10
1725034550000|2024-08-30 16:15:50|14559.61|14479.61|14559.28|14479.28|14559.96|14479.96|14559.28|14479.28|10
1725034560000|2024-08-30 16:16:00|14559.6|14479.6|14561.6|14481.6|14561.6|14481.6|14559.21|14479.21|9
1725034570000|2024-08-30 16:16:10|14561.86|14481.86|14561.42|14481.42|14562.98|14482.98|14561.42|14481.42|10
1725034580000|2024-08-30 16:16:20|14560.71|14480.71|14556.25|14476.25|14560.71|14480.71|14556.25|14476.25|10
1725034590000|2024-08-30 16:16:30|14555.83|14475.83|14554.57|14474.57|14556.5|14476.5|14554.57|14474.57|10
1725034600000|2024-08-30 16:16:40|14554.13|14474.13|14549.4|14469.4|14554.13|14474.13|14549.05|14469.05|9
1725034610000|2024-08-30 16:16:50|14549.41|14469.41|14549.64|14469.64|14550.1|14470.1|14549.41|14469.41|10
1725034620000|2024-08-30 16:17:00|14548.6|14468.6|14546.63|14466.63|14549|14469|14546.63|14466.63|10
1725034630000|2024-08-30 16:17:10|14545.83|14465.83|14541.97|14461.97|14546.31|14466.31|14541.97|14461.97|10
1725034640000|2024-08-30 16:17:20|14541.86|14461.86|14537.04|14457.04|14541.86|14461.86|14537.04|14457.04|10
1725034650000|2024-08-30 16:17:30|14536.71|14456.71|14533.98|14453.98|14537.65|14457.65|14533.42|14453.42|10
1725034660000|2024-08-30 16:17:40|14534.35|14454.35|14534.71|14454.71|14535.42|14455.42|14534.3|14454.3|10
1725034670000|2024-08-30 16:17:50|14534.19|14454.19|14531.62|14451.62|14534.19|14454.19|14531.52|14451.52|10
1725034680000|2024-08-30 16:18:00|14531.54|14451.54|14530.88|14450.88|14531.8|14451.8|14530.88|14450.88|10
1725034690000|2024-08-30 16:18:10|14529.96|14449.96|14522.65|14442.65|14529.96|14449.96|14522.65|14442.65|10
1725034700000|2024-08-30 16:18:20|14521.51|14441.51|14522.83|14442.83|14522.99|14442.99|14521.51|14441.51|10
1725034710000|2024-08-30 16:18:30|14522.76|14442.76|14521.44|14441.44|14522.76|14442.76|14521.44|14441.44|10
1725034720000|2024-08-30 16:18:40|14520.77|14440.77|14518|14438|14520.77|14440.77|14517.47|14437.47|9
1725034730000|2024-08-30 16:18:50|14517.9|14437.9|14514.15|14434.15|14517.9|14437.9|14514.15|14434.15|10
1725034740000|2024-08-30 16:19:00|14513.95|14433.95|14512.22|14432.22|14514.36|14434.36|14512.22|14432.22|10
1725034750000|2024-08-30 16:19:10|14511.89|14431.89|14509.87|14429.87|14512.93|14432.93|14509.25|14429.25|10
1725034760000|2024-08-30 16:19:20|14509.84|14429.84|14508.01|14428.01|14509.89|14429.89|14507.99|14427.99|10
1725034770000|2024-08-30 16:19:30|14507.55|14427.55|14506.66|14426.66|14508.1|14428.1|14506.5|14426.5|10
1725034780000|2024-08-30 16:19:40|14505.63|14425.63|14506.1|14426.1|14506.1|14426.1|14504.51|14424.51|10
1725034790000|2024-08-30 16:19:50|14505.99|14425.99|14498.32|14418.32|14505.99|14425.99|14498.32|14418.32|10
1725034800000|2024-08-30 16:20:00|14498.18|14418.18|14497.23|14417.23|14498.18|14418.18|14496.8|14416.8|10
1725034810000|2024-08-30 16:20:10|14497.53|14417.53|14487.38|14407.38|14497.53|14417.53|14487.38|14407.38|10
1725034820000|2024-08-30 16:20:20|14484.17|14404.17|14487.11|14407.11|14487.11|14407.11|14481.74|14401.74|10
1725034830000|2024-08-30 16:20:30|14485.79|14405.79|14479.29|14399.29|14485.79|14405.79|14478.17|14398.17|10
1725034840000|2024-08-30 16:20:40|14479.27|14399.27|14477.53|14397.53|14481.2|14401.2|14477.53|14397.53|10
1725034850000|2024-08-30 16:20:50|14477.11|14397.11|14476.67|14396.67|14477.84|14397.84|14476.67|14396.67|9
1725034860000|2024-08-30 16:21:00|14476.72|14396.72|14475.44|14395.44|14476.99|14396.99|14475.05|14395.05|10
1725034870000|2024-08-30 16:21:10|14476.18|14396.18|14476.51|14396.51|14476.76|14396.76|14475.87|14395.87|10
1725034880000|2024-08-30 16:21:20|14475.92|14395.92|14471.07|14391.07|14475.92|14395.92|14470.63|14390.63|10
1725034890000|2024-08-30 16:21:30|14471.43|14391.43|14476.83|14396.83|14476.83|14396.83|14471.43|14391.43|10
1725034900000|2024-08-30 16:21:40|14477.45|14397.45|14481.36|14401.36|14481.36|14401.36|14477.45|14397.45|10
1725034910000|2024-08-30 16:21:50|14481.17|14401.17|14479.9|14399.9|14481.17|14401.17|14479.61|14399.61|10
1725034920000|2024-08-30 16:22:00|14480.2|14400.2|14479.79|14399.79|14480.45|14400.45|14478.53|14398.53|10
1725034930000|2024-08-30 16:22:10|14479.6|14399.6|14474.72|14394.72|14479.6|14399.6|14474.51|14394.51|10
1725034940000|2024-08-30 16:22:20|14474.4|14394.4|14473.05|14393.05|14474.47|14394.47|14473.05|14393.05|10
1725034950000|2024-08-30 16:22:30|14471.84|14391.84|14470.59|14390.59|14471.86|14391.86|14470.51|14390.51|10
1725034960000|2024-08-30 16:22:40|14470.77|14390.77|14469.57|14389.57|14470.9|14390.9|14468.81|14388.81|10
1725034970000|2024-08-30 16:22:50|14469.74|14389.74|14471.65|14391.65|14472.03|14392.03|14469.69|14389.69|10
1725034980000|2024-08-30 16:23:00|14471.3|14391.3|14469.35|14389.35|14472.71|14392.71|14469.35|14389.35|10
1725034990000|2024-08-30 16:23:10|14469.02|14389.02|14461.84|14381.84|14469.02|14389.02|14461.23|14381.23|10
1725035000000|2024-08-30 16:23:20|14462.59|14382.59|14459.11|14379.11|14462.59|14382.59|14459.11|14379.11|10
1725035010000|2024-08-30 16:23:30|14458.91|14378.91|14444.49|14364.49|14458.91|14378.91|14444.49|14364.49|10
1725035020000|2024-08-30 16:23:40|14443.69|14363.69|14446.68|14366.68|14447.92|14367.92|14443.18|14363.18|10
1725035030000|2024-08-30 16:23:50|14446.98|14366.98|14448.48|14368.48|14448.48|14368.48|14446.89|14366.89|10
1725035040000|2024-08-30 16:24:00|14447.37|14367.37|14449.8|14369.8|14449.8|14369.8|14447.05|14367.05|10
1725035050000|2024-08-30 16:24:10|14449.86|14369.86|14446.81|14366.81|14449.86|14369.86|14446.72|14366.72|10
1725035060000|2024-08-30 16:24:20|14446.12|14366.12|14440.83|14360.83|14446.12|14366.12|14440.83|14360.83|10
1725035070000|2024-08-30 16:24:30|14440.47|14360.47|14445.41|14365.41|14445.41|14365.41|14439.78|14359.78|10
1725035080000|2024-08-30 16:24:40|14446.59|14366.59|14445.87|14365.87|14447.7|14367.7|14445.87|14365.87|10
1725035090000|2024-08-30 16:24:50|14446.4|14366.4|14441.04|14361.04|14446.52|14366.52|14440.5|14360.5|10
1725035100000|2024-08-30 16:25:00|14440.55|14360.55|14439.87|14359.87|14440.55|14360.55|14439.46|14359.46|10
1725035110000|2024-08-30 16:25:10|14438.82|14358.82|14436|14356|14438.82|14358.82|14434.8|14354.8|9
1725035120000|2024-08-30 16:25:20|14435.29|14355.29|14440.37|14360.37|14440.48|14360.48|14435.29|14355.29|9
1725035130000|2024-08-30 16:25:30|14440.52|14360.52|14443.59|14363.59|14443.7|14363.7|14440.52|14360.52|10
1725035140000|2024-08-30 16:25:40|14444.04|14364.04|14442.8|14362.8|14444.54|14364.54|14442.68|14362.68|10
1725035150000|2024-08-30 16:25:50|14441.19|14361.19|14439.24|14359.24|14441.25|14361.25|14439.22|14359.22|10
1725035160000|2024-08-30 16:26:00|14439.32|14359.32|14438.8|14358.8|14439.5|14359.5|14438.63|14358.63|10
1725035170000|2024-08-30 16:26:10|14438.84|14358.84|14438.79|14358.79|14440.12|14360.12|14437.99|14357.99|10
1725035180000|2024-08-30 16:26:20|14438.63|14358.63|14437.64|14357.64|14438.86|14358.86|14437.64|14357.64|10
1725035190000|2024-08-30 16:26:30|14437.83|14357.83|14437.05|14357.05|14438.43|14358.43|14437.05|14357.05|9
1725035200000|2024-08-30 16:26:40|14435.8|14355.8|14433.94|14353.94|14435.8|14355.8|14433.86|14353.86|10
1725035210000|2024-08-30 16:26:50|14433.82|14353.82|14433.03|14353.03|14434.03|14354.03|14432.86|14352.86|10
1725035220000|2024-08-30 16:27:00|14432.76|14352.76|14433.4|14353.4|14433.46|14353.46|14432.76|14352.76|10
1725035230000|2024-08-30 16:27:10|14433.16|14353.16|14432.84|14352.84|14433.82|14353.82|14432.39|14352.39|10
1725035240000|2024-08-30 16:27:20|14432.38|14352.38|14430.2|14350.2|14432.38|14352.38|14430.07|14350.07|10
1725035250000|2024-08-30 16:27:30|14431.19|14351.19|14428.61|14348.61|14431.21|14351.21|14426.92|14346.92|9
1725035260000|2024-08-30 16:27:40|14429.78|14349.78|14415.2|14335.2|14432.13|14352.13|14409.41|14329.41|10
1725035270000|2024-08-30 16:27:50|14418.31|14338.31|14420.97|14340.97|14423.22|14343.22|14418.31|14338.31|10
1725035280000|2024-08-30 16:28:00|14422.2|14342.2|14423.96|14343.96|14425.61|14345.61|14422.2|14342.2|10
1725035290000|2024-08-30 16:28:10|14424.28|14344.28|14424.05|14344.05|14425.76|14345.76|14422.56|14342.56|10
1725035300000|2024-08-30 16:28:20|14424.48|14344.48|14438.61|14358.61|14438.86|14358.86|14424.21|14344.21|10
1725035310000|2024-08-30 16:28:30|14443.58|14363.58|14435.81|14355.81|14443.62|14363.62|14435.81|14355.81|10
1725035320000|2024-08-30 16:28:40|14434.07|14354.07|14439.55|14359.55|14440.21|14360.21|14434.07|14354.07|10
1725035330000|2024-08-30 16:28:50|14440.14|14360.14|14444.39|14364.39|14444.39|14364.39|14440.05|14360.05|10
1725035340000|2024-08-30 16:29:00|14445.87|14365.87|14451.2|14371.2|14451.2|14371.2|14445.87|14365.87|10
1725035350000|2024-08-30 16:29:10|14452.97|14372.97|14466.67|14386.67|14466.67|14386.67|14452.97|14372.97|10
1725035360000|2024-08-30 16:29:20|14466.58|14386.58|14473.04|14393.04|14473.04|14393.04|14466.58|14386.58|10
1725035370000|2024-08-30 16:29:30|14473.42|14393.42|14468.06|14388.06|14474.34|14394.34|14467.8|14387.8|10
1725035380000|2024-08-30 16:29:40|14466.23|14386.23|14463.51|14383.51|14466.23|14386.23|14462.34|14382.34|10
1725035390000|2024-08-30 16:29:50|14464.35|14384.35|14468.04|14388.04|14468.04|14388.04|14464.29|14384.29|10
1725035400000|2024-08-30 16:30:00|14467.69|14387.69|14466.95|14386.95|14467.84|14387.84|14465.99|14385.99|9
1725035410000|2024-08-30 16:30:10|14468.56|14388.56|14472.15|14392.15|14472.15|14392.15|14468.48|14388.48|10
1725035420000|2024-08-30 16:30:20|14470.86|14390.86|14474.06|14394.06|14474.06|14394.06|14470.71|14390.71|10
1725035430000|2024-08-30 16:30:30|14474.41|14394.41|14480.96|14400.96|14481.81|14401.81|14474.41|14394.41|10
1725035440000|2024-08-30 16:30:40|14480.9|14400.9|14474.84|14394.84|14480.9|14400.9|14474.84|14394.84|10
1725035450000|2024-08-30 16:30:50|14475.1|14395.1|14472.77|14392.77|14475.13|14395.13|14472.23|14392.23|10
1725035460000|2024-08-30 16:31:00|14472.9|14392.9|14470.24|14390.24|14472.9|14392.9|14470.24|14390.24|10
1725035470000|2024-08-30 16:31:10|14469.44|14389.44|14466.91|14386.91|14469.44|14389.44|14466.91|14386.91|10
1725035480000|2024-08-30 16:31:20|14467.27|14387.27|14464.36|14384.36|14467.27|14387.27|14463.78|14383.78|10
1725035490000|2024-08-30 16:31:30|14464.29|14384.29|14461.46|14381.46|14464.29|14384.29|14461.46|14381.46|10
1725035500000|2024-08-30 16:31:40|14460.99|14380.99|14457.49|14377.49|14461.65|14381.65|14457.32|14377.32|10
1725035510000|2024-08-30 16:31:50|14457.95|14377.95|14458.34|14378.34|14458.52|14378.52|14457.22|14377.22|10
1725035520000|2024-08-30 16:32:00|14458.02|14378.02|14457.44|14377.44|14459.49|14379.49|14457.44|14377.44|10
1725035530000|2024-08-30 16:32:10|14455.63|14375.63|14450.5|14370.5|14455.63|14375.63|14450.5|14370.5|10
1725035540000|2024-08-30 16:32:20|14450.43|14370.43|14448.43|14368.43|14450.43|14370.43|14448.43|14368.43|10
1725035550000|2024-08-30 16:32:30|14448.72|14368.72|14449.85|14369.85|14450.67|14370.67|14448.65|14368.65|10
1725035560000|2024-08-30 16:32:40|14449.11|14369.11|14446.35|14366.35|14449.35|14369.35|14446.35|14366.35|10
1725035570000|2024-08-30 16:32:50|14446.59|14366.59|14446.02|14366.02|14446.91|14366.91|14445.6|14365.6|10
1725035580000|2024-08-30 16:33:00|14445.85|14365.85|14446.01|14366.01|14446.58|14366.58|14445.69|14365.69|10
1725035590000|2024-08-30 16:33:10|14446.2|14366.2|14445.7|14365.7|14446.2|14366.2|14444.3|14364.3|10
1725035600000|2024-08-30 16:33:20|14445.57|14365.57|14442.04|14362.04|14445.57|14365.57|14439.4|14359.4|10
1725035610000|2024-08-30 16:33:30|14442.62|14362.62|14444.54|14364.54|14444.54|14364.54|14442.62|14362.62|9
1725035620000|2024-08-30 16:33:40|14444.12|14364.12|14440.73|14360.73|14444.12|14364.12|14440.73|14360.73|10
1725035630000|2024-08-30 16:33:50|14440.43|14360.43|14440.94|14360.94|14441.03|14361.03|14440.37|14360.37|10
1725035640000|2024-08-30 16:34:00|14440.96|14360.96|14445.85|14365.85|14447.31|14367.31|14440.96|14360.96|10
1725035650000|2024-08-30 16:34:10|14445.21|14365.21|14445.71|14365.71|14446.74|14366.74|14445.21|14365.21|9
1725035660000|2024-08-30 16:34:20|14445.86|14365.86|14445.92|14365.92|14446.3|14366.3|14445.44|14365.44|10
1725035670000|2024-08-30 16:34:30|14446.5|14366.5|14450.47|14370.47|14450.47|14370.47|14446.5|14366.5|9
1725035680000|2024-08-30 16:34:40|14452.35|14372.35|14453.4|14373.4|14453.66|14373.66|14452.35|14372.35|10
1725035690000|2024-08-30 16:34:50|14453.32|14373.32|14449.76|14369.76|14453.32|14373.32|14449.57|14369.57|9
1725035700000|2024-08-30 16:35:00|14449.92|14369.92|14447.2|14367.2|14449.92|14369.92|14447.2|14367.2|10
1725035710000|2024-08-30 16:35:10|14448.51|14368.51|14450.66|14370.66|14450.66|14370.66|14447.8|14367.8|10
1725035720000|2024-08-30 16:35:20|14452.09|14372.09|14451.39|14371.39|14452.91|14372.91|14451.39|14371.39|10
1725035730000|2024-08-30 16:35:30|14452.15|14372.15|14455.24|14375.24|14455.24|14375.24|14452.07|14372.07|10
1725035740000|2024-08-30 16:35:40|14455.96|14375.96|14458.31|14378.31|14458.31|14378.31|14455.96|14375.96|10
1725035750000|2024-08-30 16:35:50|14459.17|14379.17|14466.87|14386.87|14466.87|14386.87|14459.17|14379.17|10
1725035760000|2024-08-30 16:36:00|14466.37|14386.37|14467.15|14387.15|14467.15|14387.15|14465.45|14385.45|10
1725035770000|2024-08-30 16:36:10|14467.11|14387.11|14466.26|14386.26|14469.74|14389.74|14466.26|14386.26|9
1725035780000|2024-08-30 16:36:20|14465.29|14385.29|14464.81|14384.81|14465.29|14385.29|14463.94|14383.94|10
1725035790000|2024-08-30 16:36:30|14464.68|14384.68|14464.21|14384.21|14465.92|14385.92|14463.6|14383.6|10
1725035800000|2024-08-30 16:36:40|14464.44|14384.44|14463.2|14383.2|14464.44|14384.44|14463.2|14383.2|9
1725035810000|2024-08-30 16:36:50|14462.94|14382.94|14466.43|14386.43|14466.43|14386.43|14462.69|14382.69|10
1725035820000|2024-08-30 16:37:00|14466.45|14386.45|14467.78|14387.78|14467.78|14387.78|14465.46|14385.46|10
1725035830000|2024-08-30 16:37:10|14467.14|14387.14|14467.2|14387.2|14467.2|14387.2|14466.45|14386.45|10
1725035840000|2024-08-30 16:37:20|14467.21|14387.21|14471.86|14391.86|14472.11|14392.11|14467.21|14387.21|10
1725035850000|2024-08-30 16:37:30|14472.04|14392.04|14473.54|14393.54|14473.54|14393.54|14470.93|14390.93|10
1725035860000|2024-08-30 16:37:40|14473.83|14393.83|14476.71|14396.71|14476.71|14396.71|14473.21|14393.21|10
1725035870000|2024-08-30 16:37:50|14476.96|14396.96|14483.16|14403.16|14483.24|14403.24|14476.96|14396.96|10
1725035880000|2024-08-30 16:38:00|14482.95|14402.95|14481.58|14401.58|14482.95|14402.95|14481.14|14401.14|10
1725035890000|2024-08-30 16:38:10|14481.84|14401.84|14483.34|14403.34|14483.81|14403.81|14481.84|14401.84|10
1725035900000|2024-08-30 16:38:20|14483.55|14403.55|14485.7|14405.7|14485.7|14405.7|14482.74|14402.74|10
1725035910000|2024-08-30 16:38:30|14485.44|14405.44|14485.35|14405.35|14485.52|14405.52|14485.04|14405.04|10
1725035920000|2024-08-30 16:38:40|14485.41|14405.41|14483.26|14403.26|14485.41|14405.41|14482.15|14402.15|10
1725035930000|2024-08-30 16:38:50|14484|14404|14485.65|14405.65|14485.65|14405.65|14483.93|14403.93|10
1725035940000|2024-08-30 16:39:00|14485.98|14405.98|14487.51|14407.51|14488.13|14408.13|14485.98|14405.98|10
1725035950000|2024-08-30 16:39:10|14487.07|14407.07|14487.93|14407.93|14490|14410|14487.07|14407.07|10
1725035960000|2024-08-30 16:39:20|14487.62|14407.62|14482.87|14402.87|14487.62|14407.62|14482.87|14402.87|10
1725035970000|2024-08-30 16:39:30|14482.48|14402.48|14482.09|14402.09|14482.57|14402.57|14481.68|14401.68|10
1725035980000|2024-08-30 16:39:40|14482.34|14402.34|14484.46|14404.46|14484.46|14404.46|14482.34|14402.34|10
1725035990000|2024-08-30 16:39:50|14483.74|14403.74|14484.55|14404.55|14484.55|14404.55|14483.74|14403.74|10
1725036000000|2024-08-30 16:40:00|14484.26|14404.26|14484.11|14404.11|14484.26|14404.26|14483.74|14403.74|9
1725036010000|2024-08-30 16:40:10|14483.86|14403.86|14484.77|14404.77|14485.65|14405.65|14483.86|14403.86|10
1725036020000|2024-08-30 16:40:20|14484.76|14404.76|14485|14405|14485.06|14405.06|14484.21|14404.21|10
1725036030000|2024-08-30 16:40:30|14484.96|14404.96|14485.03|14405.03|14485.28|14405.28|14484.57|14404.57|10
1725036040000|2024-08-30 16:40:40|14485.45|14405.45|14487.61|14407.61|14487.61|14407.61|14485.45|14405.45|10
1725036050000|2024-08-30 16:40:50|14487.88|14407.88|14488.5|14408.5|14488.69|14408.69|14487.88|14407.88|10
1725036060000|2024-08-30 16:41:00|14488.25|14408.25|14488.78|14408.78|14489.16|14409.16|14488.25|14408.25|10
1725036070000|2024-08-30 16:41:10|14489.08|14409.08|14490.58|14410.58|14490.6|14410.6|14487.71|14407.71|9
1725036080000|2024-08-30 16:41:20|14490.61|14410.61|14492.95|14412.95|14493.2|14413.2|14490.61|14410.61|10
1725036090000|2024-08-30 16:41:30|14492.76|14412.76|14492.96|14412.96|14493.08|14413.08|14492.34|14412.34|9
1725036100000|2024-08-30 16:41:40|14493.04|14413.04|14491.3|14411.3|14493.04|14413.04|14491.3|14411.3|10
1725036110000|2024-08-30 16:41:50|14490.98|14410.98|14488.8|14408.8|14491.02|14411.02|14488.8|14408.8|10
1725036120000|2024-08-30 16:42:00|14488.95|14408.95|14487.55|14407.55|14488.95|14408.95|14487.55|14407.55|10
1725036130000|2024-08-30 16:42:10|14486.89|14406.89|14488.99|14408.99|14488.99|14408.99|14486.34|14406.34|10
1725036140000|2024-08-30 16:42:20|14489.04|14409.04|14489.33|14409.33|14489.6|14409.6|14489.04|14409.04|10
1725036150000|2024-08-30 16:42:30|14488.66|14408.66|14482.7|14402.7|14488.66|14408.66|14482.7|14402.7|10
1725036160000|2024-08-30 16:42:40|14482.68|14402.68|14482.73|14402.73|14482.81|14402.81|14481.6|14401.6|10
1725036170000|2024-08-30 16:42:50|14482.74|14402.74|14485.11|14405.11|14485.11|14405.11|14482.74|14402.74|10
1725036180000|2024-08-30 16:43:00|14485.24|14405.24|14486.23|14406.23|14486.6|14406.6|14485.24|14405.24|10
1725036190000|2024-08-30 16:43:10|14486.3|14406.3|14490.61|14410.61|14490.61|14410.61|14486.12|14406.12|10
1725036200000|2024-08-30 16:43:20|14490.51|14410.51|14489.14|14409.14|14490.51|14410.51|14489.14|14409.14|10
1725036210000|2024-08-30 16:43:30|14489.2|14409.2|14490.7|14410.7|14490.7|14410.7|14489.2|14409.2|10
1725036220000|2024-08-30 16:43:40|14490.71|14410.71|14490.25|14410.25|14491.74|14411.74|14490.12|14410.12|10
1725036230000|2024-08-30 16:43:50|14490.13|14410.13|14490.39|14410.39|14490.73|14410.73|14490.1|14410.1|10
1725036240000|2024-08-30 16:44:00|14490.37|14410.37|14489.06|14409.06|14490.71|14410.71|14489.03|14409.03|10
1725036250000|2024-08-30 16:44:10|14489.03|14409.03|14488.68|14408.68|14489.22|14409.22|14488.68|14408.68|10
1725036260000|2024-08-30 16:44:20|14488.82|14408.82|14486.49|14406.49|14489.59|14409.59|14486.49|14406.49|10
1725036270000|2024-08-30 16:44:30|14486.1|14406.1|14485.68|14405.68|14486.1|14406.1|14485.36|14405.36|10
1725036280000|2024-08-30 16:44:40|14486.37|14406.37|14486.19|14406.19|14486.37|14406.37|14485.51|14405.51|9
1725036290000|2024-08-30 16:44:50|14486.34|14406.34|14484.3|14404.3|14487.07|14407.07|14484.17|14404.17|10
1725036300000|2024-08-30 16:45:00|14484.78|14404.78|14486.02|14406.02|14486.02|14406.02|14484.03|14404.03|10
1725036310000|2024-08-30 16:45:10|14486.12|14406.12|14488.91|14408.91|14489.03|14409.03|14485.58|14405.58|10
1725036320000|2024-08-30 16:45:20|14489.07|14409.07|14489.4|14409.4|14489.87|14409.87|14488.16|14408.16|9
1725036330000|2024-08-30 16:45:30|14489.24|14409.24|14489.49|14409.49|14490.11|14410.11|14489.2|14409.2|10
1725036340000|2024-08-30 16:45:40|14489.44|14409.44|14490.95|14410.95|14490.95|14410.95|14489.44|14409.44|10
1725036350000|2024-08-30 16:45:50|14491.01|14411.01|14494.78|14414.78|14494.78|14414.78|14491.01|14411.01|10
1725036360000|2024-08-30 16:46:00|14495.08|14415.08|14497.2|14417.2|14497.34|14417.34|14495.08|14415.08|9
1725036370000|2024-08-30 16:46:10|14497.12|14417.12|14498.55|14418.55|14498.55|14418.55|14496.72|14416.72|10
1725036380000|2024-08-30 16:46:20|14498.99|14418.99|14500.61|14420.61|14500.61|14420.61|14498.96|14418.96|10
1725036390000|2024-08-30 16:46:30|14500.84|14420.84|14499.65|14419.65|14500.94|14420.94|14499.24|14419.24|10
1725036400000|2024-08-30 16:46:40|14499.9|14419.9|14499.88|14419.88|14499.9|14419.9|14498.82|14418.82|10
1725036410000|2024-08-30 16:46:50|14499.94|14419.94|14500.78|14420.78|14500.78|14420.78|14499.94|14419.94|10
1725036420000|2024-08-30 16:47:00|14500.7|14420.7|14505.48|14425.48|14505.48|14425.48|14500.7|14420.7|10
1725036430000|2024-08-30 16:47:10|14505.91|14425.91|14507.68|14427.68|14508.48|14428.48|14505.91|14425.91|10
1725036440000|2024-08-30 16:47:20|14507.99|14427.99|14508.58|14428.58|14509.2|14429.2|14507.78|14427.78|9
1725036450000|2024-08-30 16:47:30|14508.04|14428.04|14511.07|14431.07|14511.41|14431.41|14508.04|14428.04|9
1725036460000|2024-08-30 16:47:40|14511.04|14431.04|14511.39|14431.39|14511.87|14431.87|14510.94|14430.94|10
1725036470000|2024-08-30 16:47:50|14511.54|14431.54|14512.86|14432.86|14513.08|14433.08|14511.54|14431.54|10
1725036480000|2024-08-30 16:48:00|14513.48|14433.48|14512.51|14432.51|14513.94|14433.94|14511.98|14431.98|10
1725036490000|2024-08-30 16:48:10|14511.32|14431.32|14506.06|14426.06|14511.32|14431.32|14506.06|14426.06|10
1725036500000|2024-08-30 16:48:20|14506.44|14426.44|14507.27|14427.27|14507.27|14427.27|14506.32|14426.32|10
1725036510000|2024-08-30 16:48:30|14507.9|14427.9|14507.18|14427.18|14508.04|14428.04|14506.96|14426.96|10
1725036520000|2024-08-30 16:48:40|14507.27|14427.27|14507.08|14427.08|14507.38|14427.38|14507.01|14427.01|10
1725036530000|2024-08-30 16:48:50|14506.26|14426.26|14506.48|14426.48|14506.64|14426.64|14506.01|14426.01|9
1725036540000|2024-08-30 16:49:00|14505.86|14425.86|14507.95|14427.95|14507.95|14427.95|14505.72|14425.72|10
1725036550000|2024-08-30 16:49:10|14508.35|14428.35|14509.51|14429.51|14509.51|14429.51|14508.17|14428.17|10
1725036560000|2024-08-30 16:49:20|14509.79|14429.79|14510.26|14430.26|14510.28|14430.28|14509.69|14429.69|10
1725036570000|2024-08-30 16:49:30|14509.89|14429.89|14510.17|14430.17|14510.17|14430.17|14509.78|14429.78|9
1725036580000|2024-08-30 16:49:40|14510.36|14430.36|14511.71|14431.71|14511.71|14431.71|14509.87|14429.87|10
1725036590000|2024-08-30 16:49:50|14511.87|14431.87|14513.55|14433.55|14513.55|14433.55|14511.87|14431.87|10
1725036600000|2024-08-30 16:50:00|14513.43|14433.43|14516.31|14436.31|14516.31|14436.31|14513.43|14433.43|10
1725036610000|2024-08-30 16:50:10|14516.71|14436.71|14517.21|14437.21|14517.21|14437.21|14516.36|14436.36|10
1725036620000|2024-08-30 16:50:20|14517.37|14437.37|14518.6|14438.6|14518.83|14438.83|14517.36|14437.36|10
1725036630000|2024-08-30 16:50:30|14518.47|14438.47|14518.28|14438.28|14518.89|14438.89|14518.27|14438.27|10
1725036640000|2024-08-30 16:50:40|14518.12|14438.12|14516.3|14436.3|14518.12|14438.12|14516.3|14436.3|10
1725036650000|2024-08-30 16:50:50|14516.19|14436.19|14513.45|14433.45|14516.19|14436.19|14513.04|14433.04|10
1725036660000|2024-08-30 16:51:00|14513.41|14433.41|14513.54|14433.54|14513.54|14433.54|14512.23|14432.23|10
1725036670000|2024-08-30 16:51:10|14513.47|14433.47|14516.75|14436.75|14516.75|14436.75|14513.47|14433.47|10
1725036680000|2024-08-30 16:51:20|14516.7|14436.7|14513.83|14433.83|14516.83|14436.83|14513.83|14433.83|10
1725036690000|2024-08-30 16:51:30|14513.61|14433.61|14515.21|14435.21|14515.21|14435.21|14513.38|14433.38|10
1725036700000|2024-08-30 16:51:40|14515.38|14435.38|14527.68|14447.68|14527.68|14447.68|14515.38|14435.38|10
1725036710000|2024-08-30 16:51:50|14527.91|14447.91|14529.8|14449.8|14529.8|14449.8|14527.91|14447.91|10
1725036720000|2024-08-30 16:52:00|14529.07|14449.07|14531.87|14451.87|14531.98|14451.98|14529.07|14449.07|10
1725036730000|2024-08-30 16:52:10|14531.9|14451.9|14533.39|14453.39|14533.4|14453.4|14531.9|14451.9|10
1725036740000|2024-08-30 16:52:20|14533.71|14453.71|14538.75|14458.75|14538.75|14458.75|14533.71|14453.71|9
1725036750000|2024-08-30 16:52:30|14538.9|14458.9|14538.79|14458.79|14539.51|14459.51|14538.68|14458.68|10
1725036760000|2024-08-30 16:52:40|14538.76|14458.76|14539.03|14459.03|14539.27|14459.27|14538.74|14458.74|10
1725036770000|2024-08-30 16:52:50|14538.75|14458.75|14538.35|14458.35|14538.88|14458.88|14537.9|14457.9|10
1725036780000|2024-08-30 16:53:00|14539.25|14459.25|14538.76|14458.76|14539.89|14459.89|14538.72|14458.72|10
1725036790000|2024-08-30 16:53:10|14539.04|14459.04|14540.03|14460.03|14540.07|14460.07|14539|14459|10
1725036800000|2024-08-30 16:53:20|14539.99|14459.99|14540.48|14460.48|14540.48|14460.48|14538.62|14458.62|9
1725036810000|2024-08-30 16:53:30|14541.26|14461.26|14541.26|14461.26|14541.48|14461.48|14541|14461|10
1725036820000|2024-08-30 16:53:40|14541.41|14461.41|14542.36|14462.36|14543.11|14463.11|14541.41|14461.41|10
1725036830000|2024-08-30 16:53:50|14542.61|14462.61|14539.18|14459.18|14542.64|14462.64|14539.18|14459.18|10
1725036840000|2024-08-30 16:54:00|14538.58|14458.58|14539.55|14459.55|14539.55|14459.55|14538.16|14458.16|9
1725036850000|2024-08-30 16:54:10|14539.44|14459.44|14539.76|14459.76|14539.96|14459.96|14539.44|14459.44|10
1725036860000|2024-08-30 16:54:20|14539.59|14459.59|14540.5|14460.5|14540.5|14460.5|14538.9|14458.9|10
1725036870000|2024-08-30 16:54:30|14540.8|14460.8|14541.39|14461.39|14541.66|14461.66|14540.8|14460.8|10
1725036880000|2024-08-30 16:54:40|14541.3|14461.3|14540.61|14460.61|14541.53|14461.53|14540.53|14460.53|10
1725036890000|2024-08-30 16:54:50|14540.75|14460.75|14541.26|14461.26|14541.59|14461.59|14540.71|14460.71|10
1725036900000|2024-08-30 16:55:00|14541.3|14461.3|14543.23|14463.23|14543.26|14463.26|14541.3|14461.3|10
1725036910000|2024-08-30 16:55:10|14543.15|14463.15|14543|14463|14543.57|14463.57|14542.9|14462.9|10
1725036920000|2024-08-30 16:55:20|14541.76|14461.76|14549.56|14469.56|14549.56|14469.56|14541.76|14461.76|10
1725036930000|2024-08-30 16:55:30|14549.82|14469.82|14551.88|14471.88|14552.89|14472.89|14549.82|14469.82|10
1725036940000|2024-08-30 16:55:40|14551.89|14471.89|14549.41|14469.41|14552.97|14472.97|14549.41|14469.41|9
1725036950000|2024-08-30 16:55:50|14549.01|14469.01|14551.31|14471.31|14551.43|14471.43|14548.52|14468.52|10
1725036960000|2024-08-30 16:56:00|14551.24|14471.24|14557.6|14477.6|14557.66|14477.66|14551|14471|10
1725036970000|2024-08-30 16:56:10|14558.5|14478.5|14563.15|14483.15|14563.15|14483.15|14558.5|14478.5|10
1725036980000|2024-08-30 16:56:20|14563.87|14483.87|14563.5|14483.5|14564.37|14484.37|14562.3|14482.3|10
1725036990000|2024-08-30 16:56:30|14563.27|14483.27|14562.67|14482.67|14563.27|14483.27|14562.38|14482.38|10
1725037000000|2024-08-30 16:56:40|14562.53|14482.53|14563.73|14483.73|14563.73|14483.73|14562.52|14482.52|10
1725037010000|2024-08-30 16:56:50|14564.04|14484.04|14566.4|14486.4|14566.7|14486.7|14564.04|14484.04|10
1725037020000|2024-08-30 16:57:00|14566.29|14486.29|14570.27|14490.27|14570.27|14490.27|14565.94|14485.94|10
1725037030000|2024-08-30 16:57:10|14570.44|14490.44|14567.01|14487.01|14570.44|14490.44|14567.01|14487.01|10
1725037040000|2024-08-30 16:57:20|14567.85|14487.85|14564.48|14484.48|14567.85|14487.85|14564.48|14484.48|10
1725037050000|2024-08-30 16:57:30|14564.54|14484.54|14562.92|14482.92|14564.94|14484.94|14562.91|14482.91|10
1725037060000|2024-08-30 16:57:40|14563.02|14483.02|14559|14479|14563.02|14483.02|14559|14479|10
1725037070000|2024-08-30 16:57:50|14558.96|14478.96|14558.64|14478.64|14558.98|14478.98|14558.62|14478.62|10
1725037080000|2024-08-30 16:58:00|14558.65|14478.65|14556.57|14476.57|14558.68|14478.68|14556.57|14476.57|10
1725037090000|2024-08-30 16:58:10|14556.49|14476.49|14560.07|14480.07|14560.07|14480.07|14556.48|14476.48|9
1725037100000|2024-08-30 16:58:20|14559.92|14479.92|14558.45|14478.45|14560.08|14480.08|14558.45|14478.45|10
1725037110000|2024-08-30 16:58:30|14558.41|14478.41|14557.59|14477.59|14558.41|14478.41|14557.52|14477.52|10
1725037120000|2024-08-30 16:58:40|14557.89|14477.89|14559.41|14479.41|14559.41|14479.41|14557.89|14477.89|10
1725037130000|2024-08-30 16:58:50|14559.48|14479.48|14561.21|14481.21|14561.21|14481.21|14559.43|14479.43|10
1725037140000|2024-08-30 16:59:00|14561.19|14481.19|14561.05|14481.05|14561.55|14481.55|14560.43|14480.43|9
1725037150000|2024-08-30 16:59:10|14561.13|14481.13|14562.01|14482.01|14562.01|14482.01|14561.11|14481.11|9
1725037160000|2024-08-30 16:59:20|14562.17|14482.17|14563.85|14483.85|14563.85|14483.85|14562.17|14482.17|10
1725037170000|2024-08-30 16:59:30|14563.93|14483.93|14562.51|14482.51|14563.93|14483.93|14562.51|14482.51|10
1725037180000|2024-08-30 16:59:40|14562.74|14482.74|14562.96|14482.96|14563.31|14483.31|14562.74|14482.74|9
1725037190000|2024-08-30 16:59:50|14563.27|14483.27|14564.47|14484.47|14564.47|14484.47|14562.97|14482.97|10
1725037200000|2024-08-30 17:00:00|14565.55|14485.55|14566.07|14486.07|14567.25|14487.25|14564.41|14484.41|10
1725037210000|2024-08-30 17:00:10|14565.64|14485.64|14564.62|14484.62|14565.64|14485.64|14564.36|14484.36|10
1725037220000|2024-08-30 17:00:20|14564.6|14484.6|14563.08|14483.08|14564.68|14484.68|14562.94|14482.94|10
1725037230000|2024-08-30 17:00:30|14562.71|14482.71|14558.78|14478.78|14562.71|14482.71|14558.78|14478.78|10
1725037240000|2024-08-30 17:00:40|14559.08|14479.08|14559.42|14479.42|14559.93|14479.93|14559.08|14479.08|10
1725037250000|2024-08-30 17:00:50|14559.52|14479.52|14559.55|14479.55|14559.91|14479.91|14559.24|14479.24|10
1725037260000|2024-08-30 17:01:00|14560|14480|14561.04|14481.04|14561.21|14481.21|14559.84|14479.84|9
1725037270000|2024-08-30 17:01:10|14561.15|14481.15|14561.77|14481.77|14561.77|14481.77|14560.58|14480.58|9
1725037280000|2024-08-30 17:01:20|14561.79|14481.79|14561.86|14481.86|14562.5|14482.5|14561.63|14481.63|9
1725037290000|2024-08-30 17:01:30|14561.71|14481.71|14561.93|14481.93|14562.01|14482.01|14561.28|14481.28|10
1725037300000|2024-08-30 17:01:40|14562.03|14482.03|14559.97|14479.97|14562.03|14482.03|14559.97|14479.97|10
1725037310000|2024-08-30 17:01:50|14559.76|14479.76|14560.22|14480.22|14560.22|14480.22|14559.09|14479.09|9
1725037320000|2024-08-30 17:02:00|14560.49|14480.49|14561.9|14481.9|14561.9|14481.9|14560.49|14480.49|9
1725037330000|2024-08-30 17:02:10|14562.03|14482.03|14563.15|14483.15|14563.15|14483.15|14561.43|14481.43|10
1725037340000|2024-08-30 17:02:20|14564.08|14484.08|14569.8|14489.8|14569.8|14489.8|14564.08|14484.08|10
1725037350000|2024-08-30 17:02:30|14570.62|14490.62|14572.12|14492.12|14572.12|14492.12|14570.32|14490.32|10
1725037360000|2024-08-30 17:02:40|14572.34|14492.34|14575.11|14495.11|14575.11|14495.11|14571.97|14491.97|10
1725037370000|2024-08-30 17:02:50|14575.94|14495.94|14579.67|14499.67|14579.67|14499.67|14575.94|14495.94|10
1725037380000|2024-08-30 17:03:00|14579.66|14499.66|14581.51|14501.51|14582.71|14502.71|14579.27|14499.27|10
1725037390000|2024-08-30 17:03:10|14581.26|14501.26|14582.68|14502.68|14582.68|14502.68|14581.26|14501.26|10
1725037400000|2024-08-30 17:03:20|14583.01|14503.01|14582.11|14502.11|14583.39|14503.39|14581.93|14501.93|10
1725037410000|2024-08-30 17:03:30|14582.22|14502.22|14578.95|14498.95|14582.42|14502.42|14578.95|14498.95|10
1725037420000|2024-08-30 17:03:40|14578.91|14498.91|14578.98|14498.98|14579.82|14499.82|14578.71|14498.71|10
1725037430000|2024-08-30 17:03:50|14579.09|14499.09|14578.6|14498.6|14579.38|14499.38|14578.6|14498.6|9
1725037440000|2024-08-30 17:04:00|14578.33|14498.33|14575.19|14495.19|14578.39|14498.39|14575.19|14495.19|10
1725037450000|2024-08-30 17:04:10|14575.09|14495.09|14570.55|14490.55|14575.09|14495.09|14570.38|14490.38|10
1725037460000|2024-08-30 17:04:20|14569.51|14489.51|14571|14491|14571|14491|14569.32|14489.32|10
1725037470000|2024-08-30 17:04:30|14571.05|14491.05|14572.27|14492.27|14572.27|14492.27|14571.05|14491.05|10
1725037480000|2024-08-30 17:04:40|14572.24|14492.24|14572.1|14492.1|14572.43|14492.43|14571.95|14491.95|9
1725037490000|2024-08-30 17:04:50|14571.67|14491.67|14569.79|14489.79|14571.67|14491.67|14569.24|14489.24|10
1725037500000|2024-08-30 17:05:00|14569.7|14489.7|14564.19|14484.19|14569.7|14489.7|14564.19|14484.19|10
1725037510000|2024-08-30 17:05:10|14564.33|14484.33|14562.61|14482.61|14564.33|14484.33|14562.59|14482.59|10
1725037520000|2024-08-30 17:05:20|14562.27|14482.27|14562.17|14482.17|14562.27|14482.27|14561.53|14481.53|9
1725037530000|2024-08-30 17:05:30|14562.03|14482.03|14562.35|14482.35|14563.56|14483.56|14562.03|14482.03|10
1725037540000|2024-08-30 17:05:40|14562.28|14482.28|14559.48|14479.48|14562.28|14482.28|14559.3|14479.3|10
1725037550000|2024-08-30 17:05:50|14558.14|14478.14|14554.2|14474.2|14558.14|14478.14|14554.2|14474.2|10
1725037560000|2024-08-30 17:06:00|14554.35|14474.35|14553.22|14473.22|14554.97|14474.97|14552.96|14472.96|10
1725037570000|2024-08-30 17:06:10|14553.95|14473.95|14556.88|14476.88|14556.88|14476.88|14553.69|14473.69|10
1725037580000|2024-08-30 17:06:20|14557.36|14477.36|14556.48|14476.48|14558.36|14478.36|14556.14|14476.14|10
1725037590000|2024-08-30 17:06:30|14555.92|14475.92|14554.69|14474.69|14556.44|14476.44|14554.68|14474.68|10
1725037600000|2024-08-30 17:06:40|14554.96|14474.96|14552.61|14472.61|14554.96|14474.96|14552.38|14472.38|10
1725037610000|2024-08-30 17:06:50|14552.9|14472.9|14553.07|14473.07|14553.28|14473.28|14552.89|14472.89|10
1725037620000|2024-08-30 17:07:00|14552.87|14472.87|14552.33|14472.33|14553.33|14473.33|14552.33|14472.33|10
1725037630000|2024-08-30 17:07:10|14552.6|14472.6|14552.13|14472.13|14552.89|14472.89|14552.13|14472.13|10
1725037640000|2024-08-30 17:07:20|14552.09|14472.09|14550.71|14470.71|14552.09|14472.09|14550.54|14470.54|10
1725037650000|2024-08-30 17:07:30|14550.65|14470.65|14550.46|14470.46|14551.13|14471.13|14550.37|14470.37|10
1725037660000|2024-08-30 17:07:40|14550.44|14470.44|14545.31|14465.31|14550.44|14470.44|14545.25|14465.25|10
1725037670000|2024-08-30 17:07:50|14542.71|14462.71|14541.87|14461.87|14542.83|14462.83|14541.39|14461.39|10
1725037680000|2024-08-30 17:08:00|14541.85|14461.85|14543.68|14463.68|14543.68|14463.68|14541.85|14461.85|9
1725037690000|2024-08-30 17:08:10|14542.96|14462.96|14546.68|14466.68|14546.68|14466.68|14542.96|14462.96|10
1725037700000|2024-08-30 17:08:20|14547.25|14467.25|14548.34|14468.34|14549.75|14469.75|14547.25|14467.25|10
1725037710000|2024-08-30 17:08:30|14548.06|14468.06|14547.4|14467.4|14548.49|14468.49|14547.4|14467.4|10
1725037720000|2024-08-30 17:08:40|14547.38|14467.38|14547.11|14467.11|14547.75|14467.75|14547.07|14467.07|10
1725037730000|2024-08-30 17:08:50|14547.21|14467.21|14544.84|14464.84|14547.21|14467.21|14544.84|14464.84|9
1725037740000|2024-08-30 17:09:00|14544.74|14464.74|14542.68|14462.68|14544.74|14464.74|14542.53|14462.53|10
1725037750000|2024-08-30 17:09:10|14542.46|14462.46|14542.23|14462.23|14543.32|14463.32|14541.69|14461.69|10
1725037760000|2024-08-30 17:09:20|14542.52|14462.52|14546.42|14466.42|14546.42|14466.42|14542.2|14462.2|10
1725037770000|2024-08-30 17:09:30|14546.48|14466.48|14548.75|14468.75|14548.75|14468.75|14546.48|14466.48|9
1725037780000|2024-08-30 17:09:40|14549.08|14469.08|14551.53|14471.53|14551.87|14471.87|14549.08|14469.08|9
1725037790000|2024-08-30 17:09:50|14551.44|14471.44|14552.68|14472.68|14552.68|14472.68|14551.44|14471.44|10
1725037800000|2024-08-30 17:10:00|14552.65|14472.65|14554.27|14474.27|14554.3|14474.3|14552.65|14472.65|10
1725037810000|2024-08-30 17:10:10|14554.84|14474.84|14555.32|14475.32|14555.32|14475.32|14554.55|14474.55|10
1725037820000|2024-08-30 17:10:20|14555.31|14475.31|14555.68|14475.68|14556.06|14476.06|14555.31|14475.31|9
1725037830000|2024-08-30 17:10:30|14555.86|14475.86|14552.8|14472.8|14555.86|14475.86|14552.8|14472.8|10
1725037840000|2024-08-30 17:10:40|14552.16|14472.16|14549.32|14469.32|14552.16|14472.16|14549.32|14469.32|9
1725037850000|2024-08-30 17:10:50|14549.27|14469.27|14547.02|14467.02|14549.64|14469.64|14547.02|14467.02|10
1725037860000|2024-08-30 17:11:00|14546.99|14466.99|14546.96|14466.96|14547.05|14467.05|14546.71|14466.71|10
1725037870000|2024-08-30 17:11:10|14546.06|14466.06|14548.96|14468.96|14548.96|14468.96|14545.58|14465.58|10
1725037880000|2024-08-30 17:11:20|14548.83|14468.83|14552.62|14472.62|14552.62|14472.62|14548.71|14468.71|10
1725037890000|2024-08-30 17:11:30|14552.49|14472.49|14555.46|14475.46|14555.46|14475.46|14552.49|14472.49|10
1725037900000|2024-08-30 17:11:40|14555.39|14475.39|14556.23|14476.23|14556.58|14476.58|14555.2|14475.2|10
1725037910000|2024-08-30 17:11:50|14556.37|14476.37|14557.94|14477.94|14557.94|14477.94|14556.37|14476.37|10
1725037920000|2024-08-30 17:12:00|14558.79|14478.79|14561.79|14481.79|14561.99|14481.99|14558.79|14478.79|10
1725037930000|2024-08-30 17:12:10|14562.29|14482.29|14564.07|14484.07|14564.07|14484.07|14562.29|14482.29|10
1725037940000|2024-08-30 17:12:20|14564.34|14484.34|14565.51|14485.51|14565.91|14485.91|14564.34|14484.34|9
1725037950000|2024-08-30 17:12:30|14565.59|14485.59|14565.67|14485.67|14566.04|14486.04|14565.51|14485.51|10
1725037960000|2024-08-30 17:12:40|14565.9|14485.9|14568.21|14488.21|14568.22|14488.22|14565.9|14485.9|10
1725037970000|2024-08-30 17:12:50|14571.71|14491.71|14578.13|14498.13|14578.13|14498.13|14571.71|14491.71|10
1725037980000|2024-08-30 17:13:00|14578.48|14498.48|14580.32|14500.32|14580.32|14500.32|14578.48|14498.48|10
1725037990000|2024-08-30 17:13:10|14580.05|14500.05|14578.98|14498.98|14580.43|14500.43|14578.98|14498.98|10
1725038000000|2024-08-30 17:13:20|14578.58|14498.58|14580.71|14500.71|14580.84|14500.84|14578.58|14498.58|10
1725038010000|2024-08-30 17:13:30|14580.6|14500.6|14580.03|14500.03|14581.22|14501.22|14580.03|14500.03|10
1725038020000|2024-08-30 17:13:40|14579.66|14499.66|14576.69|14496.69|14579.81|14499.81|14576.69|14496.69|10
1725038030000|2024-08-30 17:13:50|14576.68|14496.68|14577.64|14497.64|14577.9|14497.9|14576.53|14496.53|10
1725038040000|2024-08-30 17:14:00|14577.73|14497.73|14581.22|14501.22|14581.22|14501.22|14577.26|14497.26|10
1725038050000|2024-08-30 17:14:10|14581.3|14501.3|14581.48|14501.48|14581.86|14501.86|14581.21|14501.21|10
1725038060000|2024-08-30 17:14:20|14581.49|14501.49|14581.42|14501.42|14581.5|14501.5|14581.23|14501.23|10
1725038070000|2024-08-30 17:14:30|14581.23|14501.23|14582.49|14502.49|14582.49|14502.49|14581.21|14501.21|10
1725038080000|2024-08-30 17:14:40|14582.5|14502.5|14582.04|14502.04|14582.58|14502.58|14582.04|14502.04|10
1725038090000|2024-08-30 17:14:50|14582.14|14502.14|14579.54|14499.54|14582.19|14502.19|14579.54|14499.54|10
1725038100000|2024-08-30 17:15:00|14578.77|14498.77|14577.89|14497.89|14579.03|14499.03|14577.6|14497.6|10
1725038110000|2024-08-30 17:15:10|14578.08|14498.08|14578.72|14498.72|14578.72|14498.72|14578.08|14498.08|9
1725038120000|2024-08-30 17:15:20|14578.95|14498.95|14581.86|14501.86|14581.86|14501.86|14578.95|14498.95|10
1725038130000|2024-08-30 17:15:30|14581.88|14501.88|14581.82|14501.82|14582.5|14502.5|14581.72|14501.72|10
1725038140000|2024-08-30 17:15:40|14581.94|14501.94|14581.53|14501.53|14582.19|14502.19|14581.53|14501.53|10
1725038150000|2024-08-30 17:15:50|14581.65|14501.65|14581.31|14501.31|14581.65|14501.65|14581.26|14501.26|10
1725038160000|2024-08-30 17:16:00|14581.2|14501.2|14580.36|14500.36|14581.54|14501.54|14580.36|14500.36|9
1725038170000|2024-08-30 17:16:10|14580.23|14500.23|14575.22|14495.22|14580.33|14500.33|14575.22|14495.22|10
1725038180000|2024-08-30 17:16:20|14574.23|14494.23|14574.09|14494.09|14574.23|14494.23|14573.22|14493.22|10
1725038190000|2024-08-30 17:16:30|14574.27|14494.27|14572.21|14492.21|14574.3|14494.3|14572.21|14492.21|10
1725038200000|2024-08-30 17:16:40|14572.04|14492.04|14569.39|14489.39|14572.04|14492.04|14569.23|14489.23|10
1725038210000|2024-08-30 17:16:50|14569.56|14489.56|14571.57|14491.57|14571.68|14491.68|14569.35|14489.35|9
1725038220000|2024-08-30 17:17:00|14571.81|14491.81|14571.85|14491.85|14572.66|14492.66|14571.81|14491.81|9
1725038230000|2024-08-30 17:17:10|14571.47|14491.47|14569.94|14489.94|14571.57|14491.57|14569.81|14489.81|10
1725038240000|2024-08-30 17:17:20|14570.07|14490.07|14569.95|14489.95|14570.66|14490.66|14569.53|14489.53|9
1725038250000|2024-08-30 17:17:30|14569.98|14489.98|14570.5|14490.5|14570.63|14490.63|14569.66|14489.66|10
1725038260000|2024-08-30 17:17:40|14570.61|14490.61|14568.6|14488.6|14570.61|14490.61|14568.24|14488.24|10
1725038270000|2024-08-30 17:17:50|14568.49|14488.49|14568.6|14488.6|14568.75|14488.75|14568.09|14488.09|10
1725038280000|2024-08-30 17:18:00|14568.82|14488.82|14568.22|14488.22|14568.92|14488.92|14568.2|14488.2|10
1725038290000|2024-08-30 17:18:10|14567.99|14487.99|14565.96|14485.96|14568.65|14488.65|14565.96|14485.96|9
1725038300000|2024-08-30 17:18:20|14565.32|14485.32|14564.6|14484.6|14565.75|14485.75|14564.6|14484.6|10
1725038310000|2024-08-30 17:18:30|14564.46|14484.46|14566.18|14486.18|14566.28|14486.28|14564.46|14484.46|10
1725038320000|2024-08-30 17:18:40|14566.15|14486.15|14565.38|14485.38|14566.3|14486.3|14565.38|14485.38|10
1725038330000|2024-08-30 17:18:50|14565.33|14485.33|14564.25|14484.25|14565.33|14485.33|14564.25|14484.25|10
1725038340000|2024-08-30 17:19:00|14564.11|14484.11|14560.76|14480.76|14564.11|14484.11|14560.76|14480.76|10
1725038350000|2024-08-30 17:19:10|14560.74|14480.74|14556.14|14476.14|14560.74|14480.74|14556.14|14476.14|10
1725038360000|2024-08-30 17:19:20|14556.1|14476.1|14555.51|14475.51|14556.25|14476.25|14555.51|14475.51|10
1725038370000|2024-08-30 17:19:30|14555.62|14475.62|14554.89|14474.89|14555.62|14475.62|14554.74|14474.74|10
1725038380000|2024-08-30 17:19:40|14554.99|14474.99|14555.62|14475.62|14555.62|14475.62|14554.99|14474.99|10
1725038390000|2024-08-30 17:19:50|14555.49|14475.49|14553.3|14473.3|14555.49|14475.49|14553.3|14473.3|10
1725038400000|2024-08-30 17:20:00|14552.92|14472.92|14551.51|14471.51|14553.45|14473.45|14551.51|14471.51|10
1725038410000|2024-08-30 17:20:10|14551.38|14471.38|14551.16|14471.16|14551.55|14471.55|14550.45|14470.45|10
1725038420000|2024-08-30 17:20:20|14551.52|14471.52|14553.52|14473.52|14553.52|14473.52|14551.4|14471.4|10
1725038430000|2024-08-30 17:20:30|14554.6|14474.6|14557.7|14477.7|14557.7|14477.7|14554.6|14474.6|10
1725038440000|2024-08-30 17:20:40|14557.66|14477.66|14557.54|14477.54|14558.1|14478.1|14557.03|14477.03|10
1725038450000|2024-08-30 17:20:50|14557.71|14477.71|14558.32|14478.32|14558.37|14478.37|14557.68|14477.68|10
1725038460000|2024-08-30 17:21:00|14557.69|14477.69|14557.83|14477.83|14558.35|14478.35|14557.57|14477.57|10
1725038470000|2024-08-30 17:21:10|14557.91|14477.91|14556.33|14476.33|14557.96|14477.96|14555.96|14475.96|10
1725038480000|2024-08-30 17:21:20|14556.15|14476.15|14556.39|14476.39|14556.71|14476.71|14556.15|14476.15|10
1725038490000|2024-08-30 17:21:30|14556.67|14476.67|14557.62|14477.62|14557.8|14477.8|14556.66|14476.66|10
1725038500000|2024-08-30 17:21:40|14557.52|14477.52|14559.94|14479.94|14560.41|14480.41|14557.52|14477.52|10
1725038510000|2024-08-30 17:21:50|14560.04|14480.04|14561|14481|14561.16|14481.16|14560.04|14480.04|10
1725038520000|2024-08-30 17:22:00|14561.17|14481.17|14560.46|14480.46|14561.17|14481.17|14559.99|14479.99|10
1725038530000|2024-08-30 17:22:10|14560.26|14480.26|14558.7|14478.7|14560.36|14480.36|14558.67|14478.67|9
1725038540000|2024-08-30 17:22:20|14558.81|14478.81|14557.81|14477.81|14559.02|14479.02|14557.81|14477.81|10
1725038550000|2024-08-30 17:22:30|14557.98|14477.98|14555.19|14475.19|14558.24|14478.24|14555.19|14475.19|10
1725038560000|2024-08-30 17:22:40|14555.09|14475.09|14550.98|14470.98|14555.09|14475.09|14550.77|14470.77|10
1725038570000|2024-08-30 17:22:50|14551.12|14471.12|14551.59|14471.59|14551.59|14471.59|14551.01|14471.01|9
1725038580000|2024-08-30 17:23:00|14551.71|14471.71|14548.77|14468.77|14551.71|14471.71|14548.77|14468.77|10
1725038590000|2024-08-30 17:23:10|14548.93|14468.93|14544.6|14464.6|14548.93|14468.93|14543.92|14463.92|10
1725038600000|2024-08-30 17:23:20|14544.3|14464.3|14544.95|14464.95|14544.95|14464.95|14542.79|14462.79|10
1725038610000|2024-08-30 17:23:30|14546.29|14466.29|14547.85|14467.85|14547.85|14467.85|14546.06|14466.06|10
1725038620000|2024-08-30 17:23:40|14548.07|14468.07|14547.7|14467.7|14548.43|14468.43|14547.7|14467.7|10
1725038630000|2024-08-30 17:23:50|14547.16|14467.16|14546|14466|14547.56|14467.56|14546|14466|10
1725038640000|2024-08-30 17:24:00|14545.89|14465.89|14544.78|14464.78|14546.35|14466.35|14544.78|14464.78|10
1725038650000|2024-08-30 17:24:10|14544.87|14464.87|14545.26|14465.26|14545.26|14465.26|14543.14|14463.14|10
1725038660000|2024-08-30 17:24:20|14545.46|14465.46|14546.93|14466.93|14547.08|14467.08|14545.46|14465.46|10
1725038670000|2024-08-30 17:24:30|14546.89|14466.89|14548.16|14468.16|14548.16|14468.16|14546.83|14466.83|10
1725038680000|2024-08-30 17:24:40|14549.34|14469.34|14549.7|14469.7|14549.71|14469.71|14548.92|14468.92|9
1725038690000|2024-08-30 17:24:50|14549.87|14469.87|14551.97|14471.97|14551.97|14471.97|14549.78|14469.78|9
1725038700000|2024-08-30 17:25:00|14551.88|14471.88|14553.36|14473.36|14553.36|14473.36|14551.88|14471.88|10
1725038710000|2024-08-30 17:25:10|14553.16|14473.16|14552.77|14472.77|14554.03|14474.03|14552.77|14472.77|10
1725038720000|2024-08-30 17:25:20|14553.14|14473.14|14553.73|14473.73|14553.78|14473.78|14553.14|14473.14|10
1725038730000|2024-08-30 17:25:30|14553.7|14473.7|14553.65|14473.65|14553.76|14473.76|14553.34|14473.34|9
1725038740000|2024-08-30 17:25:40|14553.67|14473.67|14556.34|14476.34|14556.34|14476.34|14553.67|14473.67|10
1725038750000|2024-08-30 17:25:50|14556.44|14476.44|14560.47|14480.47|14560.47|14480.47|14556.43|14476.43|10
1725038760000|2024-08-30 17:26:00|14560.76|14480.76|14563.14|14483.14|14563.14|14483.14|14560.76|14480.76|10
1725038770000|2024-08-30 17:26:10|14562.65|14482.65|14562.62|14482.62|14562.96|14482.96|14561.42|14481.42|10
1725038780000|2024-08-30 17:26:20|14562.52|14482.52|14562.58|14482.58|14562.87|14482.87|14562.33|14482.33|9
1725038790000|2024-08-30 17:26:30|14562.71|14482.71|14568.94|14488.94|14569.13|14489.13|14562.71|14482.71|10
1725038800000|2024-08-30 17:26:40|14569.1|14489.1|14571.16|14491.16|14571.16|14491.16|14569.03|14489.03|9
1725038810000|2024-08-30 17:26:50|14571.31|14491.31|14577.61|14497.61|14577.61|14497.61|14571.24|14491.24|9
1725038820000|2024-08-30 17:27:00|14578.66|14498.66|14579.79|14499.79|14579.92|14499.92|14578.66|14498.66|9
1725038830000|2024-08-30 17:27:10|14575.27|14495.27|14572.55|14492.55|14575.27|14495.27|14572.55|14492.55|10
1725038840000|2024-08-30 17:27:20|14571.89|14491.89|14570.14|14490.14|14571.89|14491.89|14569.52|14489.52|10
1725038850000|2024-08-30 17:27:30|14569.86|14489.86|14571.94|14491.94|14571.94|14491.94|14569.86|14489.86|9
1725038860000|2024-08-30 17:27:40|14572.54|14492.54|14571.53|14491.53|14572.84|14492.84|14571.51|14491.51|10
1725038870000|2024-08-30 17:27:50|14571.07|14491.07|14569.08|14489.08|14571.07|14491.07|14568.67|14488.67|10
1725038880000|2024-08-30 17:28:00|14569.13|14489.13|14566.1|14486.1|14569.13|14489.13|14566.1|14486.1|10
1725038890000|2024-08-30 17:28:10|14566.05|14486.05|14564.07|14484.07|14566.05|14486.05|14564.07|14484.07|10
1725038900000|2024-08-30 17:28:20|14564|14484|14564.92|14484.92|14564.92|14484.92|14563.8|14483.8|10
1725038910000|2024-08-30 17:28:30|14565.12|14485.12|14566.54|14486.54|14566.54|14486.54|14565.12|14485.12|10
1725038920000|2024-08-30 17:28:40|14566.65|14486.65|14566.26|14486.26|14566.65|14486.65|14565.83|14485.83|10
1725038930000|2024-08-30 17:28:50|14566.28|14486.28|14567.07|14487.07|14567.11|14487.11|14566.28|14486.28|10
1725038940000|2024-08-30 17:29:00|14567.4|14487.4|14566.19|14486.19|14567.59|14487.59|14566.19|14486.19|10
1725038950000|2024-08-30 17:29:10|14566.26|14486.26|14565.39|14485.39|14566.26|14486.26|14565.34|14485.34|10
1725038960000|2024-08-30 17:29:20|14564.96|14484.96|14564.2|14484.2|14564.96|14484.96|14564.11|14484.11|8
1725038970000|2024-08-30 17:29:30|14564.18|14484.18|14564.49|14484.49|14564.61|14484.61|14564.18|14484.18|10
1725038980000|2024-08-30 17:29:40|14564.54|14484.54|14565.15|14485.15|14565.17|14485.17|14564.54|14484.54|10
1725038990000|2024-08-30 17:29:50|14565.39|14485.39|14565.25|14485.25|14565.39|14485.39|14565.14|14485.14|9
1725039000000|2024-08-30 17:30:00|14565.17|14485.17|14565.64|14485.64|14565.66|14485.66|14564.96|14484.96|9
1725039010000|2024-08-30 17:30:10|14565.95|14485.95|14567.83|14487.83|14568.02|14488.02|14565.95|14485.95|9
1725039020000|2024-08-30 17:30:20|14568.07|14488.07|14574.48|14494.48|14574.48|14494.48|14568.07|14488.07|10
1725039030000|2024-08-30 17:30:30|14574.58|14494.58|14567.56|14487.56|14574.93|14494.93|14567.56|14487.56|10
1725039040000|2024-08-30 17:30:40|14567.23|14487.23|14561.69|14481.69|14567.23|14487.23|14561.51|14481.51|10
1725039050000|2024-08-30 17:30:50|14561.62|14481.62|14563.21|14483.21|14563.21|14483.21|14561.56|14481.56|10
1725039060000|2024-08-30 17:31:00|14563.74|14483.74|14565.08|14485.08|14565.08|14485.08|14563.74|14483.74|9
1725039070000|2024-08-30 17:31:10|14565.16|14485.16|14565.77|14485.77|14565.77|14485.77|14565|14485|10
1725039080000|2024-08-30 17:31:20|14566.08|14486.08|14565.13|14485.13|14566.19|14486.19|14565.13|14485.13|10
1725039090000|2024-08-30 17:31:30|14564.99|14484.99|14565.14|14485.14|14565.18|14485.18|14564.73|14484.73|10
1725039100000|2024-08-30 17:31:40|14565.05|14485.05|14563.78|14483.78|14565.56|14485.56|14563.78|14483.78|10
1725039110000|2024-08-30 17:31:50|14563.32|14483.32|14560.91|14480.91|14563.32|14483.32|14560.91|14480.91|9
1725039120000|2024-08-30 17:32:00|14560.34|14480.34|14558.88|14478.88|14560.34|14480.34|14558.59|14478.59|10
1725039130000|2024-08-30 17:32:10|14558.35|14478.35|14557.51|14477.51|14558.39|14478.39|14557.39|14477.39|9
1725039140000|2024-08-30 17:32:20|14557.52|14477.52|14559.31|14479.31|14559.31|14479.31|14557.06|14477.06|10
1725039150000|2024-08-30 17:32:30|14559.71|14479.71|14563.36|14483.36|14563.36|14483.36|14559.71|14479.71|10
1725039160000|2024-08-30 17:32:40|14563.72|14483.72|14565.15|14485.15|14565.59|14485.59|14563.36|14483.36|10
1725039170000|2024-08-30 17:32:50|14565.14|14485.14|14566.39|14486.39|14566.39|14486.39|14565.09|14485.09|10
1725039180000|2024-08-30 17:33:00|14566.44|14486.44|14567.89|14487.89|14568.73|14488.73|14566.44|14486.44|10
1725039190000|2024-08-30 17:33:10|14567.82|14487.82|14568.26|14488.26|14568.95|14488.95|14567.82|14487.82|9
1725039200000|2024-08-30 17:33:20|14568.44|14488.44|14567.05|14487.05|14568.44|14488.44|14567.05|14487.05|9
1725039210000|2024-08-30 17:33:30|14566.95|14486.95|14564.46|14484.46|14567.43|14487.43|14564.46|14484.46|10
1725039220000|2024-08-30 17:33:40|14564.39|14484.39|14562.69|14482.69|14564.46|14484.46|14562.69|14482.69|10
1725039230000|2024-08-30 17:33:50|14561.61|14481.61|14559.09|14479.09|14561.61|14481.61|14559.09|14479.09|10
1725039240000|2024-08-30 17:34:00|14558.75|14478.75|14559.24|14479.24|14559.45|14479.45|14558.75|14478.75|10
1725039250000|2024-08-30 17:34:10|14559.34|14479.34|14559.3|14479.3|14559.34|14479.34|14558.7|14478.7|10
1725039260000|2024-08-30 17:34:20|14558.97|14478.97|14557.91|14477.91|14559.2|14479.2|14557.91|14477.91|10
1725039270000|2024-08-30 17:34:30|14557.82|14477.82|14557.26|14477.26|14558.33|14478.33|14557.24|14477.24|10
1725039280000|2024-08-30 17:34:40|14557.42|14477.42|14558.03|14478.03|14558.21|14478.21|14557.42|14477.42|10
1725039290000|2024-08-30 17:34:50|14558.01|14478.01|14558.85|14478.85|14558.95|14478.95|14558.01|14478.01|10
1725039300000|2024-08-30 17:35:00|14558.81|14478.81|14559.4|14479.4|14559.96|14479.96|14558.81|14478.81|9
1725039310000|2024-08-30 17:35:10|14559.36|14479.36|14559.18|14479.18|14559.36|14479.36|14558.58|14478.58|10
1725039320000|2024-08-30 17:35:20|14559.46|14479.46|14560.37|14480.37|14560.38|14480.38|14559.46|14479.46|10
1725039330000|2024-08-30 17:35:30|14560.5|14480.5|14560.5|14480.5|14561.15|14481.15|14560.5|14480.5|8
1725039340000|2024-08-30 17:35:40|14560.51|14480.51|14560.1|14480.1|14560.72|14480.72|14559.77|14479.77|9
1725039350000|2024-08-30 17:35:50|14560.15|14480.15|14557.61|14477.61|14560.15|14480.15|14557.61|14477.61|10
1725039360000|2024-08-30 17:36:00|14557.53|14477.53|14552.49|14472.49|14557.53|14477.53|14552.47|14472.47|10
1725039370000|2024-08-30 17:36:10|14550.95|14470.95|14547.5|14467.5|14550.95|14470.95|14546.24|14466.24|10
1725039380000|2024-08-30 17:36:20|14547.28|14467.28|14552.37|14472.37|14552.37|14472.37|14547.28|14467.28|10
1725039390000|2024-08-30 17:36:30|14552.18|14472.18|14552.19|14472.19|14552.44|14472.44|14552.14|14472.14|10
1725039400000|2024-08-30 17:36:40|14552.35|14472.35|14553.13|14473.13|14553.13|14473.13|14551.98|14471.98|10
1725039410000|2024-08-30 17:36:50|14553.67|14473.67|14554.43|14474.43|14554.43|14474.43|14553.2|14473.2|10
1725039420000|2024-08-30 17:37:00|14554.69|14474.69|14556.69|14476.69|14556.8|14476.8|14554.69|14474.69|10
1725039430000|2024-08-30 17:37:10|14556.8|14476.8|14553.2|14473.2|14556.8|14476.8|14553.2|14473.2|10
1725039440000|2024-08-30 17:37:20|14552.97|14472.97|14551.11|14471.11|14552.97|14472.97|14551.11|14471.11|10
1725039450000|2024-08-30 17:37:30|14551.1|14471.1|14548.5|14468.5|14551.28|14471.28|14548.5|14468.5|10
1725039460000|2024-08-30 17:37:40|14548.28|14468.28|14548.29|14468.29|14548.29|14468.29|14547.28|14467.28|10
1725039470000|2024-08-30 17:37:50|14548.28|14468.28|14547.88|14467.88|14548.58|14468.58|14547.88|14467.88|9
1725039480000|2024-08-30 17:38:00|14548.27|14468.27|14546.79|14466.79|14548.27|14468.27|14546.14|14466.14|10
1725039490000|2024-08-30 17:38:10|14546.31|14466.31|14545.93|14465.93|14546.31|14466.31|14545.88|14465.88|10
1725039500000|2024-08-30 17:38:20|14545.95|14465.95|14544.81|14464.81|14546.17|14466.17|14544.81|14464.81|10
1725039510000|2024-08-30 17:38:30|14544.04|14464.04|14544.31|14464.31|14544.92|14464.92|14543.68|14463.68|10
1725039520000|2024-08-30 17:38:40|14544.35|14464.35|14544.69|14464.69|14544.69|14464.69|14543.47|14463.47|10
1725039530000|2024-08-30 17:38:50|14544.49|14464.49|14542.81|14462.81|14544.59|14464.59|14542.81|14462.81|10
1725039540000|2024-08-30 17:39:00|14542.44|14462.44|14539.73|14459.73|14542.44|14462.44|14539.73|14459.73|10
1725039550000|2024-08-30 17:39:10|14539.78|14459.78|14540.07|14460.07|14540.35|14460.35|14539.78|14459.78|7
1725039560000|2024-08-30 17:39:20|14540.33|14460.33|14541.39|14461.39|14541.39|14461.39|14540.33|14460.33|10
1725039570000|2024-08-30 17:39:30|14541.23|14461.23|14540.16|14460.16|14541.27|14461.27|14540.16|14460.16|7
1725039580000|2024-08-30 17:39:40|14540.47|14460.47|14540.04|14460.04|14540.47|14460.47|14539.69|14459.69|10
1725039590000|2024-08-30 17:39:50|14539.97|14459.97|14540.13|14460.13|14540.4|14460.4|14539.97|14459.97|10
1725039600000|2024-08-30 17:40:00|14540.38|14460.38|14541.05|14461.05|14541.05|14461.05|14540.25|14460.25|10
1725039610000|2024-08-30 17:40:10|14541.42|14461.42|14541.08|14461.08|14541.42|14461.42|14540.68|14460.68|10
1725039620000|2024-08-30 17:40:20|14540.98|14460.98|14543.19|14463.19|14543.38|14463.38|14540.98|14460.98|10
1725039630000|2024-08-30 17:40:30|14542.84|14462.84|14542.9|14462.9|14543.4|14463.4|14542.82|14462.82|10
1725039640000|2024-08-30 17:40:40|14542.97|14462.97|14541.39|14461.39|14542.97|14462.97|14541.39|14461.39|10
1725039650000|2024-08-30 17:40:50|14541.29|14461.29|14540.66|14460.66|14541.29|14461.29|14540.66|14460.66|10
1725039660000|2024-08-30 17:41:00|14541.23|14461.23|14541.44|14461.44|14541.44|14461.44|14541.17|14461.17|9
1725039670000|2024-08-30 17:41:10|14541.42|14461.42|14541.8|14461.8|14541.9|14461.9|14541.42|14461.42|9
1725039680000|2024-08-30 17:41:20|14541.79|14461.79|14540.28|14460.28|14541.79|14461.79|14540.28|14460.28|9
1725039690000|2024-08-30 17:41:30|14540.07|14460.07|14540.57|14460.57|14540.57|14460.57|14540.07|14460.07|10
1725039700000|2024-08-30 17:41:40|14540.54|14460.54|14539.95|14459.95|14540.54|14460.54|14539.95|14459.95|8
1725039710000|2024-08-30 17:41:50|14539.22|14459.22|14539.28|14459.28|14539.28|14459.28|14538.78|14458.78|9
1725039720000|2024-08-30 17:42:00|14539.25|14459.25|14539.89|14459.89|14540.06|14460.06|14539.25|14459.25|9
1725039730000|2024-08-30 17:42:10|14539.9|14459.9|14542.2|14462.2|14542.2|14462.2|14539.9|14459.9|10
1725039740000|2024-08-30 17:42:20|14542.12|14462.12|14544.74|14464.74|14544.74|14464.74|14542.12|14462.12|10
1725039750000|2024-08-30 17:42:30|14544.56|14464.56|14545.87|14465.87|14545.87|14465.87|14544.56|14464.56|10
1725039760000|2024-08-30 17:42:40|14545.96|14465.96|14545.5|14465.5|14546.31|14466.31|14545.1|14465.1|10
1725039770000|2024-08-30 17:42:50|14545.72|14465.72|14545.65|14465.65|14545.72|14465.72|14545.16|14465.16|10
1725039780000|2024-08-30 17:43:00|14545.67|14465.67|14545.42|14465.42|14545.67|14465.67|14545.2|14465.2|9
1725039790000|2024-08-30 17:43:10|14545.73|14465.73|14547.69|14467.69|14547.73|14467.73|14545.73|14465.73|10
1725039800000|2024-08-30 17:43:20|14548.63|14468.63|14548.7|14468.7|14549.26|14469.26|14548.63|14468.63|10
1725039810000|2024-08-30 17:43:30|14548.68|14468.68|14548.82|14468.82|14549.25|14469.25|14548.68|14468.68|10
1725039820000|2024-08-30 17:43:40|14548.54|14468.54|14547.64|14467.64|14549.15|14469.15|14547.64|14467.64|10
1725039830000|2024-08-30 17:43:50|14547.43|14467.43|14548.41|14468.41|14548.41|14468.41|14547.43|14467.43|9
1725039840000|2024-08-30 17:44:00|14548.44|14468.44|14551.48|14471.48|14551.66|14471.66|14548.44|14468.44|10
1725039850000|2024-08-30 17:44:10|14551.47|14471.47|14554.68|14474.68|14554.93|14474.93|14551.47|14471.47|10
1725039860000|2024-08-30 17:44:20|14553.82|14473.82|14556.07|14476.07|14556.07|14476.07|14553.7|14473.7|10
1725039870000|2024-08-30 17:44:30|14556.05|14476.05|14558.1|14478.1|14558.1|14478.1|14555.97|14475.97|10
1725039880000|2024-08-30 17:44:40|14557.76|14477.76|14556.8|14476.8|14557.8|14477.8|14556.8|14476.8|10
1725039890000|2024-08-30 17:44:50|14556.1|14476.1|14557.61|14477.61|14557.61|14477.61|14555.48|14475.48|10
1725039900000|2024-08-30 17:45:00|14557.65|14477.65|14558.98|14478.98|14558.98|14478.98|14557.65|14477.65|10
1725039910000|2024-08-30 17:45:10|14559.2|14479.2|14561.15|14481.15|14561.87|14481.87|14559.12|14479.12|9
1725039920000|2024-08-30 17:45:20|14562.01|14482.01|14563.78|14483.78|14564.32|14484.32|14562.01|14482.01|10
1725039930000|2024-08-30 17:45:30|14563.72|14483.72|14564.57|14484.57|14564.93|14484.93|14563.45|14483.45|10
1725039940000|2024-08-30 17:45:40|14565.06|14485.06|14566.19|14486.19|14566.69|14486.69|14564.62|14484.62|10
1725039950000|2024-08-30 17:45:50|14566.6|14486.6|14565.9|14485.9|14566.67|14486.67|14565.9|14485.9|10
1725039960000|2024-08-30 17:46:00|14566.02|14486.02|14570.5|14490.5|14570.5|14490.5|14566.02|14486.02|10
1725039970000|2024-08-30 17:46:10|14570.53|14490.53|14572.44|14492.44|14572.44|14492.44|14570.53|14490.53|10
1725039980000|2024-08-30 17:46:20|14572.34|14492.34|14572.76|14492.76|14572.87|14492.87|14572.18|14492.18|10
1725039990000|2024-08-30 17:46:30|14572.36|14492.36|14572.3|14492.3|14572.37|14492.37|14571.96|14491.96|10
1725040000000|2024-08-30 17:46:40|14572.31|14492.31|14570.19|14490.19|14572.51|14492.51|14569.82|14489.82|9
1725040010000|2024-08-30 17:46:50|14570.24|14490.24|14569.58|14489.58|14570.4|14490.4|14569.17|14489.17|10
1725040020000|2024-08-30 17:47:00|14569.76|14489.76|14564.88|14484.88|14569.76|14489.76|14564.88|14484.88|10
1725040030000|2024-08-30 17:47:10|14565.53|14485.53|14563.8|14483.8|14565.53|14485.53|14563.8|14483.8|10
1725040040000|2024-08-30 17:47:20|14563.54|14483.54|14562.43|14482.43|14563.69|14483.69|14562.43|14482.43|10
1725040050000|2024-08-30 17:47:30|14562.18|14482.18|14562.72|14482.72|14562.72|14482.72|14561.7|14481.7|10
1725040060000|2024-08-30 17:47:40|14562.92|14482.92|14562.86|14482.86|14563.39|14483.39|14562.86|14482.86|10
1725040070000|2024-08-30 17:47:50|14562.98|14482.98|14563.96|14483.96|14563.96|14483.96|14562.98|14482.98|7
1725040080000|2024-08-30 17:48:00|14563.98|14483.98|14565.55|14485.55|14565.55|14485.55|14563.98|14483.98|9
1725040090000|2024-08-30 17:48:10|14566.59|14486.59|14568.65|14488.65|14568.65|14488.65|14566.59|14486.59|10
1725040100000|2024-08-30 17:48:20|14568.89|14488.89|14572.62|14492.62|14572.67|14492.67|14568.89|14488.89|10
1725040110000|2024-08-30 17:48:30|14572.31|14492.31|14572.49|14492.49|14572.57|14492.57|14572.23|14492.23|10
1725040120000|2024-08-30 17:48:40|14572.59|14492.59|14574.5|14494.5|14575.26|14495.26|14572.59|14492.59|10
1725040130000|2024-08-30 17:48:50|14574.26|14494.26|14573.94|14493.94|14574.58|14494.58|14573.94|14493.94|9
1725040140000|2024-08-30 17:49:00|14573.77|14493.77|14576.33|14496.33|14576.81|14496.81|14573.69|14493.69|10
1725040150000|2024-08-30 17:49:10|14576.32|14496.32|14577.09|14497.09|14577.41|14497.41|14576.32|14496.32|10
1725040160000|2024-08-30 17:49:20|14577.05|14497.05|14575.52|14495.52|14577.05|14497.05|14575.51|14495.51|9
1725040170000|2024-08-30 17:49:30|14575.57|14495.57|14574.98|14494.98|14575.57|14495.57|14574.84|14494.84|10
1725040180000|2024-08-30 17:49:40|14574.86|14494.86|14577.43|14497.43|14577.43|14497.43|14574.68|14494.68|8
1725040190000|2024-08-30 17:49:50|14577.46|14497.46|14576.89|14496.89|14577.46|14497.46|14576.89|14496.89|10
1725040200000|2024-08-30 17:50:00|14576.86|14496.86|14575.86|14495.86|14576.93|14496.93|14575.68|14495.68|10
1725040210000|2024-08-30 17:50:10|14575.77|14495.77|14574.24|14494.24|14575.8|14495.8|14574.24|14494.24|9
1725040220000|2024-08-30 17:50:20|14574.08|14494.08|14573.57|14493.57|14574.17|14494.17|14573.57|14493.57|10
1725040230000|2024-08-30 17:50:30|14573.47|14493.47|14573.75|14493.75|14573.96|14493.96|14573.38|14493.38|10
1725040240000|2024-08-30 17:50:40|14573.9|14493.9|14575.41|14495.41|14575.41|14495.41|14573.75|14493.75|10
1725040250000|2024-08-30 17:50:50|14575.6|14495.6|14577.02|14497.02|14577.02|14497.02|14575.57|14495.57|10
1725040260000|2024-08-30 17:51:00|14577.21|14497.21|14579.03|14499.03|14579.03|14499.03|14576.87|14496.87|9
1725040270000|2024-08-30 17:51:10|14578.99|14498.99|14577.87|14497.87|14579.43|14499.43|14577.87|14497.87|9
1725040280000|2024-08-30 17:51:20|14577.99|14497.99|14580.37|14500.37|14580.37|14500.37|14577.99|14497.99|10
1725040290000|2024-08-30 17:51:30|14580.6|14500.6|14581.62|14501.62|14581.62|14501.62|14580.6|14500.6|10
1725040300000|2024-08-30 17:51:40|14581.93|14501.93|14582.05|14502.05|14582.49|14502.49|14581.93|14501.93|10
1725040310000|2024-08-30 17:51:50|14581.96|14501.96|14581.75|14501.75|14581.96|14501.96|14581.75|14501.75|9
1725040320000|2024-08-30 17:52:00|14581.76|14501.76|14583.77|14503.77|14583.77|14503.77|14581.76|14501.76|10
1725040330000|2024-08-30 17:52:10|14583.59|14503.59|14584.48|14504.48|14584.48|14504.48|14583.59|14503.59|10
1725040340000|2024-08-30 17:52:20|14584.64|14504.64|14587.93|14507.93|14587.93|14507.93|14584.64|14504.64|10
1725040350000|2024-08-30 17:52:30|14587.86|14507.86|14590.47|14510.47|14590.57|14510.57|14587.86|14507.86|9
1725040360000|2024-08-30 17:52:40|14591.18|14511.18|14593.44|14513.44|14593.44|14513.44|14590.93|14510.93|9
1725040370000|2024-08-30 17:52:50|14593.42|14513.42|14596.49|14516.49|14597.39|14517.39|14592.7|14512.7|9
1725040380000|2024-08-30 17:53:00|14596.89|14516.89|14599.12|14519.12|14599.12|14519.12|14596.89|14516.89|10
1725040390000|2024-08-30 17:53:10|14599.09|14519.09|14599.6|14519.6|14599.6|14519.6|14598.95|14518.95|9
1725040400000|2024-08-30 17:53:20|14599.58|14519.58|14599.79|14519.79|14599.96|14519.96|14599.48|14519.48|10
1725040410000|2024-08-30 17:53:30|14600.07|14520.07|14600.77|14520.77|14600.99|14520.99|14599.98|14519.98|8
1725040420000|2024-08-30 17:53:40|14601.71|14521.71|14604.16|14524.16|14604.16|14524.16|14601.04|14521.04|10
1725040430000|2024-08-30 17:53:50|14604.01|14524.01|14603.64|14523.64|14604.23|14524.23|14603.64|14523.64|9
1725040440000|2024-08-30 17:54:00|14603.68|14523.68|14607.8|14527.8|14607.8|14527.8|14603.68|14523.68|10
1725040450000|2024-08-30 17:54:10|14607.87|14527.87|14610.76|14530.76|14611.51|14531.51|14607.87|14527.87|10
1725040460000|2024-08-30 17:54:20|14610.79|14530.79|14614.12|14534.12|14614.12|14534.12|14610.79|14530.79|10
1725040470000|2024-08-30 17:54:30|14614.19|14534.19|14630.46|14550.46|14630.46|14550.46|14614.19|14534.19|10
1725040480000|2024-08-30 17:54:40|14631.87|14551.87|14639.66|14559.66|14639.66|14559.66|14631.87|14551.87|10
1725040490000|2024-08-30 17:54:50|14641.9|14561.9|14641.85|14561.85|14643.42|14563.42|14641.14|14561.14|10
1725040500000|2024-08-30 17:55:00|14641.23|14561.23|14633.89|14553.89|14641.23|14561.23|14633.89|14553.89|10
1725040510000|2024-08-30 17:55:10|14634.55|14554.55|14632.82|14552.82|14634.55|14554.55|14632.82|14552.82|10
1725040520000|2024-08-30 17:55:20|14632.02|14552.02|14630|14550|14632.11|14552.11|14629.99|14549.99|10
1725040530000|2024-08-30 17:55:30|14629.89|14549.89|14627.53|14547.53|14629.89|14549.89|14627.42|14547.42|10
1725040540000|2024-08-30 17:55:40|14627.03|14547.03|14625.87|14545.87|14627.18|14547.18|14625.87|14545.87|10
1725040550000|2024-08-30 17:55:50|14625.61|14545.61|14620.27|14540.27|14625.61|14545.61|14620.27|14540.27|10
1725040560000|2024-08-30 17:56:00|14620.24|14540.24|14616.5|14536.5|14620.24|14540.24|14616.5|14536.5|10
1725040570000|2024-08-30 17:56:10|14616.65|14536.65|14614.83|14534.83|14616.65|14536.65|14614.83|14534.83|10
1725040580000|2024-08-30 17:56:20|14614.74|14534.74|14615.48|14535.48|14615.48|14535.48|14614.74|14534.74|8
1725040590000|2024-08-30 17:56:30|14615.61|14535.61|14615.27|14535.27|14615.97|14535.97|14615.27|14535.27|10
1725040600000|2024-08-30 17:56:40|14615.19|14535.19|14618.48|14538.48|14618.48|14538.48|14615.19|14535.19|10
1725040610000|2024-08-30 17:56:50|14619.05|14539.05|14619.04|14539.04|14619.37|14539.37|14618.51|14538.51|10
1725040620000|2024-08-30 17:57:00|14619.03|14539.03|14617.38|14537.38|14619.71|14539.71|14617.38|14537.38|10
1725040630000|2024-08-30 17:57:10|14617.3|14537.3|14616.2|14536.2|14617.3|14537.3|14615.27|14535.27|10
1725040640000|2024-08-30 17:57:20|14616.26|14536.26|14616.18|14536.18|14616.3|14536.3|14615.98|14535.98|10
1725040650000|2024-08-30 17:57:30|14616.35|14536.35|14611.92|14531.92|14616.58|14536.58|14611.92|14531.92|10
1725040660000|2024-08-30 17:57:40|14611.97|14531.97|14611.38|14531.38|14611.97|14531.97|14610.24|14530.24|10
1725040670000|2024-08-30 17:57:50|14610.73|14530.73|14609.59|14529.59|14610.78|14530.78|14608.83|14528.83|10
1725040680000|2024-08-30 17:58:00|14609.5|14529.5|14606.41|14526.41|14609.5|14529.5|14606.41|14526.41|10
1725040690000|2024-08-30 17:58:10|14606.17|14526.17|14606.95|14526.95|14606.95|14526.95|14604.93|14524.93|10
1725040700000|2024-08-30 17:58:20|14607.97|14527.97|14609.95|14529.95|14609.97|14529.97|14607.97|14527.97|10
1725040710000|2024-08-30 17:58:30|14609.98|14529.98|14610.03|14530.03|14610.32|14530.32|14609.93|14529.93|10
1725040720000|2024-08-30 17:58:40|14609.99|14529.99|14610.65|14530.65|14610.65|14530.65|14609.99|14529.99|10
1725040730000|2024-08-30 17:58:50|14610.52|14530.52|14610.78|14530.78|14610.78|14530.78|14610.41|14530.41|8
1725040740000|2024-08-30 17:59:00|14610.85|14530.85|14611.81|14531.81|14611.81|14531.81|14610.81|14530.81|9
1725040750000|2024-08-30 17:59:10|14612.09|14532.09|14612.68|14532.68|14612.7|14532.7|14612.03|14532.03|10
1725040760000|2024-08-30 17:59:20|14612.38|14532.38|14612.89|14532.89|14613.03|14533.03|14612.38|14532.38|9
1725040770000|2024-08-30 17:59:30|14612.9|14532.9|14612.07|14532.07|14612.9|14532.9|14611.86|14531.86|9
1725040780000|2024-08-30 17:59:40|14611.89|14531.89|14611.15|14531.15|14612.07|14532.07|14611.03|14531.03|10
1725040790000|2024-08-30 17:59:50|14608.98|14528.98|14604.05|14524.05|14608.98|14528.98|14604.05|14524.05|10
1725040800000|2024-08-30 18:00:00|14604.14|14524.14|14602.62|14522.62|14604.7|14524.7|14602.51|14522.51|9
1725040810000|2024-08-30 18:00:10|14602.99|14522.99|14601|14521|14602.99|14522.99|14601|14521|10
1725040820000|2024-08-30 18:00:20|14601.92|14521.92|14604.24|14524.24|14604.24|14524.24|14601.77|14521.77|9
1725040830000|2024-08-30 18:00:30|14604.92|14524.92|14609.41|14529.41|14609.41|14529.41|14604.92|14524.92|10
1725040840000|2024-08-30 18:00:40|14609.66|14529.66|14610.67|14530.67|14610.88|14530.88|14609.66|14529.66|10
1725040850000|2024-08-30 18:00:50|14610.91|14530.91|14610.42|14530.42|14611.08|14531.08|14610.42|14530.42|10
1725040860000|2024-08-30 18:01:00|14610.45|14530.45|14608.08|14528.08|14610.45|14530.45|14608.08|14528.08|10
1725040870000|2024-08-30 18:01:10|14608.03|14528.03|14606.38|14526.38|14608.03|14528.03|14606.33|14526.33|10
1725040880000|2024-08-30 18:01:20|14606.43|14526.43|14604.92|14524.92|14606.43|14526.43|14604.92|14524.92|9
1725040890000|2024-08-30 18:01:30|14605.21|14525.21|14604.78|14524.78|14605.21|14525.21|14604.71|14524.71|8
1725040900000|2024-08-30 18:01:40|14604.76|14524.76|14608.41|14528.41|14608.41|14528.41|14604.76|14524.76|10
1725040910000|2024-08-30 18:01:50|14608.52|14528.52|14611.02|14531.02|14611.16|14531.16|14608.52|14528.52|10
1725040920000|2024-08-30 18:02:00|14611.22|14531.22|14610.83|14530.83|14611.45|14531.45|14610.83|14530.83|10
1725040930000|2024-08-30 18:02:10|14611.07|14531.07|14615.01|14535.01|14615.01|14535.01|14610.98|14530.98|8
1725040940000|2024-08-30 18:02:20|14615.08|14535.08|14616.9|14536.9|14616.95|14536.95|14614.83|14534.83|10
1725040950000|2024-08-30 18:02:30|14617.02|14537.02|14617.46|14537.46|14618.07|14538.07|14616.78|14536.78|9
1725040960000|2024-08-30 18:02:40|14617.33|14537.33|14616.78|14536.78|14617.33|14537.33|14616.56|14536.56|10
1725040970000|2024-08-30 18:02:50|14616.82|14536.82|14616.45|14536.45|14617.04|14537.04|14616.1|14536.1|10
1725040980000|2024-08-30 18:03:00|14616.56|14536.56|14617.59|14537.59|14617.88|14537.88|14616.56|14536.56|10
1725040990000|2024-08-30 18:03:10|14617.56|14537.56|14615.6|14535.6|14617.56|14537.56|14615.6|14535.6|10
1725041000000|2024-08-30 18:03:20|14615.37|14535.37|14616.35|14536.35|14616.35|14536.35|14615.12|14535.12|10
1725041010000|2024-08-30 18:03:30|14616.23|14536.23|14618.05|14538.05|14618.05|14538.05|14616.22|14536.22|10
1725041020000|2024-08-30 18:03:40|14617.95|14537.95|14616.65|14536.65|14618.33|14538.33|14616.65|14536.65|10
1725041030000|2024-08-30 18:03:50|14616.54|14536.54|14616.84|14536.84|14617.14|14537.14|14616.54|14536.54|9
1725041040000|2024-08-30 18:04:00|14617.44|14537.44|14617.96|14537.96|14618.62|14538.62|14617.33|14537.33|10
1725041050000|2024-08-30 18:04:10|14618|14538|14619.36|14539.36|14619.72|14539.72|14618|14538|10
1725041060000|2024-08-30 18:04:20|14619.47|14539.47|14621.75|14541.75|14621.75|14541.75|14619.47|14539.47|10
1725041070000|2024-08-30 18:04:30|14621.54|14541.54|14624.01|14544.01|14624.01|14544.01|14621.54|14541.54|10
1725041080000|2024-08-30 18:04:40|14624.07|14544.07|14624.67|14544.67|14624.7|14544.7|14624.06|14544.06|10
1725041090000|2024-08-30 18:04:50|14624.9|14544.9|14626.26|14546.26|14626.26|14546.26|14624.9|14544.9|9
1725041100000|2024-08-30 18:05:00|14626.65|14546.65|14630.26|14550.26|14630.43|14550.43|14626.51|14546.51|10
1725041110000|2024-08-30 18:05:10|14630.72|14550.72|14629.28|14549.28|14630.72|14550.72|14629.17|14549.17|10
1725041120000|2024-08-30 18:05:20|14629.05|14549.05|14629.15|14549.15|14629.42|14549.42|14628.72|14548.72|9
1725041130000|2024-08-30 18:05:30|14629.26|14549.26|14628.38|14548.38|14629.47|14549.47|14628.38|14548.38|9
1725041140000|2024-08-30 18:05:40|14628.02|14548.02|14627.4|14547.4|14628.03|14548.03|14627.4|14547.4|10
1725041150000|2024-08-30 18:05:50|14628.11|14548.11|14631.59|14551.59|14631.59|14551.59|14628.11|14548.11|9
1725041160000|2024-08-30 18:06:00|14631.56|14551.56|14636.47|14556.47|14636.47|14556.47|14631.56|14551.56|10
1725041170000|2024-08-30 18:06:10|14636.37|14556.37|14636.85|14556.85|14636.93|14556.93|14636.31|14556.31|10
1725041180000|2024-08-30 18:06:20|14636.92|14556.92|14634.79|14554.79|14636.92|14556.92|14634.79|14554.79|10
1725041190000|2024-08-30 18:06:30|14634.74|14554.74|14627.81|14547.81|14634.74|14554.74|14627.81|14547.81|10
1725041200000|2024-08-30 18:06:40|14627.82|14547.82|14625.74|14545.74|14628.4|14548.4|14625.29|14545.29|10
1725041210000|2024-08-30 18:06:50|14625.99|14545.99|14628.98|14548.98|14628.99|14548.99|14625.99|14545.99|10
1725041220000|2024-08-30 18:07:00|14628.83|14548.83|14629.9|14549.9|14629.91|14549.91|14628.6|14548.6|10
1725041230000|2024-08-30 18:07:10|14630.18|14550.18|14631.38|14551.38|14631.75|14551.75|14629.86|14549.86|10
1725041240000|2024-08-30 18:07:20|14631.4|14551.4|14631.03|14551.03|14631.78|14551.78|14631.03|14551.03|10
1725041250000|2024-08-30 18:07:30|14630.68|14550.68|14628.89|14548.89|14630.9|14550.9|14628.89|14548.89|10
1725041260000|2024-08-30 18:07:40|14629.05|14549.05|14626.34|14546.34|14629.05|14549.05|14626.21|14546.21|10
1725041270000|2024-08-30 18:07:50|14625.93|14545.93|14624.17|14544.17|14625.93|14545.93|14624.17|14544.17|10
1725041280000|2024-08-30 18:08:00|14624.33|14544.33|14622.41|14542.41|14624.34|14544.34|14622.27|14542.27|10
1725041290000|2024-08-30 18:08:10|14622.99|14542.99|14623.06|14543.06|14623.15|14543.15|14622.92|14542.92|10
1725041300000|2024-08-30 18:08:20|14623.16|14543.16|14624.88|14544.88|14624.88|14544.88|14623.02|14543.02|10
1725041310000|2024-08-30 18:08:30|14625.01|14545.01|14627.5|14547.5|14627.5|14547.5|14625.01|14545.01|10
1725041320000|2024-08-30 18:08:40|14627.64|14547.64|14628.61|14548.61|14628.61|14548.61|14627.41|14547.41|8
1725041330000|2024-08-30 18:08:50|14629.13|14549.13|14630.95|14550.95|14631.22|14551.22|14629.13|14549.13|10
1725041340000|2024-08-30 18:09:00|14630.92|14550.92|14631.19|14551.19|14631.19|14551.19|14630.84|14550.84|9
1725041350000|2024-08-30 18:09:10|14631.48|14551.48|14633.13|14553.13|14633.13|14553.13|14631.48|14551.48|10
1725041360000|2024-08-30 18:09:20|14633.17|14553.17|14632.08|14552.08|14633.33|14553.33|14632.08|14552.08|10
1725041370000|2024-08-30 18:09:30|14631.77|14551.77|14630.25|14550.25|14631.77|14551.77|14630.25|14550.25|9
1725041380000|2024-08-30 18:09:40|14630.37|14550.37|14628.63|14548.63|14630.37|14550.37|14628.54|14548.54|9
1725041390000|2024-08-30 18:09:50|14628.67|14548.67|14629.13|14549.13|14629.13|14549.13|14628.66|14548.66|10
1725041400000|2024-08-30 18:10:00|14629.12|14549.12|14628.13|14548.13|14629.12|14549.12|14627.98|14547.98|10
1725041410000|2024-08-30 18:10:10|14627.76|14547.76|14623.68|14543.68|14627.76|14547.76|14623.29|14543.29|10
1725041420000|2024-08-30 18:10:20|14623.54|14543.54|14624.03|14544.03|14624.03|14544.03|14623.39|14543.39|10
1725041430000|2024-08-30 18:10:30|14624.19|14544.19|14623.72|14543.72|14625.04|14545.04|14623.72|14543.72|10
1725041440000|2024-08-30 18:10:40|14623.77|14543.77|14623.94|14543.94|14624.01|14544.01|14623.58|14543.58|10
1725041450000|2024-08-30 18:10:50|14623.87|14543.87|14623.62|14543.62|14624.03|14544.03|14623.62|14543.62|8
1725041460000|2024-08-30 18:11:00|14623.64|14543.64|14620.38|14540.38|14623.69|14543.69|14620.38|14540.38|9
1725041470000|2024-08-30 18:11:10|14619.87|14539.87|14618.96|14538.96|14620.03|14540.03|14618.96|14538.96|10
1725041480000|2024-08-30 18:11:20|14620.43|14540.43|14619.63|14539.63|14620.85|14540.85|14619.63|14539.63|10
1725041490000|2024-08-30 18:11:30|14619.61|14539.61|14620.07|14540.07|14620.07|14540.07|14619.54|14539.54|7
1725041500000|2024-08-30 18:11:40|14619.8|14539.8|14619.73|14539.73|14620.01|14540.01|14619.62|14539.62|9
1725041510000|2024-08-30 18:11:50|14619.64|14539.64|14619.78|14539.78|14619.86|14539.86|14619.43|14539.43|9
1725041520000|2024-08-30 18:12:00|14619.86|14539.86|14619.17|14539.17|14620.01|14540.01|14619.05|14539.05|9
1725041530000|2024-08-30 18:12:10|14619.26|14539.26|14621.02|14541.02|14621.02|14541.02|14618.99|14538.99|10
1725041540000|2024-08-30 18:12:20|14621.86|14541.86|14625.93|14545.93|14625.93|14545.93|14621.86|14541.86|10
1725041550000|2024-08-30 18:12:30|14626.51|14546.51|14628.07|14548.07|14628.12|14548.12|14626.24|14546.24|9
1725041560000|2024-08-30 18:12:40|14628.12|14548.12|14628.12|14548.12|14628.24|14548.24|14627.85|14547.85|9
1725041570000|2024-08-30 18:12:50|14628.71|14548.71|14629.95|14549.95|14630.46|14550.46|14628.71|14548.71|10
1725041580000|2024-08-30 18:13:00|14629.84|14549.84|14630.28|14550.28|14630.68|14550.68|14629.45|14549.45|10
1725041590000|2024-08-30 18:13:10|14630.27|14550.27|14629.02|14549.02|14630.39|14550.39|14629.02|14549.02|10
1725041600000|2024-08-30 18:13:20|14628.94|14548.94|14628.76|14548.76|14628.94|14548.94|14628.04|14548.04|5
1725008420000|2024-08-30 09:00:20|14920.13|14840.13|14919.92|14839.92|14920.23|14840.23|14919.57|14839.57|10
1725008430000|2024-08-30 09:00:30|14919.97|14839.97|14918.71|14838.71|14920.07|14840.07|14918.71|14838.71|10
1725008440000|2024-08-30 09:00:40|14918.68|14838.68|14917.79|14837.79|14918.69|14838.69|14917.79|14837.79|10
1725008450000|2024-08-30 09:00:50|14917.78|14837.78|14917.14|14837.14|14917.79|14837.79|14917.04|14837.04|7
1725008460000|2024-08-30 09:01:00|14916.73|14836.73|14916.43|14836.43|14916.73|14836.73|14916.07|14836.07|10
1725008470000|2024-08-30 09:01:10|14916.41|14836.41|14916.14|14836.14|14916.41|14836.41|14915.92|14835.92|10
1725008480000|2024-08-30 09:01:20|14916.19|14836.19|14915.19|14835.19|14916.45|14836.45|14915.18|14835.18|9
1725008490000|2024-08-30 09:01:30|14915.2|14835.2|14915.27|14835.27|14915.27|14835.27|14914.98|14834.98|7
1725008500000|2024-08-30 09:01:40|14915.15|14835.15|14914.34|14834.34|14915.15|14835.15|14914.34|14834.34|10
1725008510000|2024-08-30 09:01:50|14914.14|14834.14|14914.13|14834.13|14914.3|14834.3|14914.13|14834.13|9
1725008520000|2024-08-30 09:02:00|14914.37|14834.37|14914.62|14834.62|14914.63|14834.63|14914.1|14834.1|9
1725008530000|2024-08-30 09:02:10|14914.78|14834.78|14916.19|14836.19|14916.19|14836.19|14914.78|14834.78|10
1725008540000|2024-08-30 09:02:20|14916.31|14836.31|14914.4|14834.4|14916.6|14836.6|14914.4|14834.4|8
1725008550000|2024-08-30 09:02:30|14914.45|14834.45|14913.37|14833.37|14914.45|14834.45|14913.37|14833.37|8
1725008560000|2024-08-30 09:02:40|14913.39|14833.39|14914.24|14834.24|14914.24|14834.24|14913.31|14833.31|7
1725008570000|2024-08-30 09:02:50|14914.58|14834.58|14915.74|14835.74|14915.74|14835.74|14914.58|14834.58|7
1725008580000|2024-08-30 09:03:00|14915.78|14835.78|14916.88|14836.88|14916.99|14836.99|14915.78|14835.78|9
1725008590000|2024-08-30 09:03:10|14916.89|14836.89|14919.01|14839.01|14919.01|14839.01|14916.45|14836.45|9
1725008600000|2024-08-30 09:03:20|14919.04|14839.04|14919.58|14839.58|14919.62|14839.62|14919.04|14839.04|9
1725008610000|2024-08-30 09:03:30|14919.79|14839.79|14920.51|14840.51|14920.58|14840.58|14919.79|14839.79|9
1725008620000|2024-08-30 09:03:40|14921.05|14841.05|14922.32|14842.32|14922.34|14842.34|14921.05|14841.05|8
1725008630000|2024-08-30 09:03:50|14922.37|14842.37|14922.28|14842.28|14922.52|14842.52|14922.28|14842.28|8
1725008640000|2024-08-30 09:04:00|14922.45|14842.45|14922.67|14842.67|14922.83|14842.83|14922.45|14842.45|10
1725008650000|2024-08-30 09:04:10|14922.81|14842.81|14922.39|14842.39|14922.81|14842.81|14922.39|14842.39|9
1725008660000|2024-08-30 09:04:20|14922.49|14842.49|14922.99|14842.99|14922.99|14842.99|14922.49|14842.49|7
1725008670000|2024-08-30 09:04:30|14923.08|14843.08|14922.62|14842.62|14923.09|14843.09|14922.5|14842.5|10
1725008680000|2024-08-30 09:04:40|14922.61|14842.61|14923.73|14843.73|14923.73|14843.73|14922.61|14842.61|8
1725008690000|2024-08-30 09:04:50|14923.82|14843.82|14924.18|14844.18|14924.38|14844.38|14923.82|14843.82|10
1725008700000|2024-08-30 09:05:00|14924.36|14844.36|14925.08|14845.08|14925.17|14845.17|14924.36|14844.36|8
1725008710000|2024-08-30 09:05:10|14924.88|14844.88|14924.13|14844.13|14924.88|14844.88|14923.96|14843.96|10
1725008720000|2024-08-30 09:05:20|14924.11|14844.11|14922.06|14842.06|14924.11|14844.11|14922.06|14842.06|10
1725008730000|2024-08-30 09:05:30|14921.95|14841.95|14921.46|14841.46|14921.95|14841.95|14921.46|14841.46|8
1725008740000|2024-08-30 09:05:40|14921.16|14841.16|14919.95|14839.95|14921.28|14841.28|14919.95|14839.95|9
1725008750000|2024-08-30 09:05:50|14920.07|14840.07|14918.27|14838.27|14920.16|14840.16|14918.27|14838.27|10
1725008760000|2024-08-30 09:06:00|14917.97|14837.97|14916.15|14836.15|14917.97|14837.97|14916.15|14836.15|10
1725008770000|2024-08-30 09:06:10|14916.07|14836.07|14914.78|14834.78|14916.18|14836.18|14914.78|14834.78|8
1725008780000|2024-08-30 09:06:20|14913.75|14833.75|14913.35|14833.35|14913.75|14833.75|14912.66|14832.66|10
1725008790000|2024-08-30 09:06:30|14913.3|14833.3|14914.21|14834.21|14914.21|14834.21|14913.3|14833.3|10
1725008800000|2024-08-30 09:06:40|14914.22|14834.22|14912.36|14832.36|14914.24|14834.24|14912.36|14832.36|9
1725008810000|2024-08-30 09:06:50|14912.3|14832.3|14911.79|14831.79|14912.3|14832.3|14911.78|14831.78|8
1725008820000|2024-08-30 09:07:00|14911.78|14831.78|14910.76|14830.76|14911.78|14831.78|14910.68|14830.68|8
1725008830000|2024-08-30 09:07:10|14910.69|14830.69|14910.88|14830.88|14910.89|14830.89|14910.22|14830.22|9
1725008840000|2024-08-30 09:07:20|14911.3|14831.3|14911.39|14831.39|14912.1|14832.1|14911.3|14831.3|9
1725008850000|2024-08-30 09:07:30|14911.89|14831.89|14912.94|14832.94|14912.94|14832.94|14911.89|14831.89|9
1725008860000|2024-08-30 09:07:40|14912.9|14832.9|14913.2|14833.2|14913.2|14833.2|14912.87|14832.87|10
1725008870000|2024-08-30 09:07:50|14913.1|14833.1|14913.37|14833.37|14913.39|14833.39|14913.1|14833.1|8
1725008880000|2024-08-30 09:08:00|14913.38|14833.38|14913.6|14833.6|14913.6|14833.6|14913.38|14833.38|7
1725008890000|2024-08-30 09:08:10|14913.5|14833.5|14913.83|14833.83|14913.9|14833.9|14913.5|14833.5|9
1725008900000|2024-08-30 09:08:20|14913.81|14833.81|14913.9|14833.9|14914.38|14834.38|14913.81|14833.81|9
1725008910000|2024-08-30 09:08:30|14913.89|14833.89|14914.88|14834.88|14914.88|14834.88|14913.89|14833.89|9
1725008920000|2024-08-30 09:08:40|14914.95|14834.95|14917.42|14837.42|14917.42|14837.42|14914.95|14834.95|10
1725008930000|2024-08-30 09:08:50|14917.84|14837.84|14921.81|14841.81|14921.81|14841.81|14917.84|14837.84|10
1725008940000|2024-08-30 09:09:00|14922.38|14842.38|14923.08|14843.08|14923.4|14843.4|14922.38|14842.38|9
1725008950000|2024-08-30 09:09:10|14923.83|14843.83|14924.46|14844.46|14924.46|14844.46|14923.49|14843.49|8
1725008960000|2024-08-30 09:09:20|14924.47|14844.47|14924.29|14844.29|14924.49|14844.49|14924.27|14844.27|7
1725008970000|2024-08-30 09:09:30|14924.5|14844.5|14924.71|14844.71|14924.71|14844.71|14924.49|14844.49|9
1725008980000|2024-08-30 09:09:40|14924.75|14844.75|14925.04|14845.04|14925.04|14845.04|14924.58|14844.58|9
1725008990000|2024-08-30 09:09:50|14925.31|14845.31|14926.49|14846.49|14926.49|14846.49|14925.31|14845.31|10
1725009000000|2024-08-30 09:10:00|14926.37|14846.37|14925.98|14845.98|14926.65|14846.65|14925.98|14845.98|10
1725009010000|2024-08-30 09:10:10|14925.66|14845.66|14925.14|14845.14|14925.66|14845.66|14925.14|14845.14|9
1725009020000|2024-08-30 09:10:20|14925.19|14845.19|14925.15|14845.15|14925.75|14845.75|14925.06|14845.06|10
1725009030000|2024-08-30 09:10:30|14925.3|14845.3|14924.93|14844.93|14925.3|14845.3|14924.93|14844.93|9
1725009040000|2024-08-30 09:10:40|14925.06|14845.06|14923.58|14843.58|14925.06|14845.06|14923.32|14843.32|9
1725009050000|2024-08-30 09:10:50|14923.11|14843.11|14924.81|14844.81|14924.81|14844.81|14922.32|14842.32|10
1725009060000|2024-08-30 09:11:00|14925.29|14845.29|14931.64|14851.64|14931.64|14851.64|14924.77|14844.77|10
1725009070000|2024-08-30 09:11:10|14932.3|14852.3|14933.72|14853.72|14933.72|14853.72|14932.3|14852.3|10
1725009080000|2024-08-30 09:11:20|14933.82|14853.82|14933.58|14853.58|14934.61|14854.61|14933.56|14853.56|10
1725009090000|2024-08-30 09:11:30|14933.6|14853.6|14934.34|14854.34|14934.34|14854.34|14933.39|14853.39|10
1725009100000|2024-08-30 09:11:40|14934.3|14854.3|14933.08|14853.08|14934.3|14854.3|14932.91|14852.91|9
1725009110000|2024-08-30 09:11:50|14933.01|14853.01|14932.81|14852.81|14933.37|14853.37|14932.81|14852.81|10
1725009120000|2024-08-30 09:12:00|14932.82|14852.82|14934.06|14854.06|14934.06|14854.06|14932.82|14852.82|9
1725009130000|2024-08-30 09:12:10|14934.2|14854.2|14934.46|14854.46|14934.46|14854.46|14934.04|14854.04|10
1725009140000|2024-08-30 09:12:20|14934.09|14854.09|14935.68|14855.68|14935.68|14855.68|14933.2|14853.2|10
1725009150000|2024-08-30 09:12:30|14935.89|14855.89|14938.15|14858.15|14938.31|14858.31|14935.89|14855.89|9
1725009160000|2024-08-30 09:12:40|14938.17|14858.17|14938.01|14858.01|14938.32|14858.32|14937.97|14857.97|9
1725009170000|2024-08-30 09:12:50|14937.92|14857.92|14937.81|14857.81|14938.1|14858.1|14937.73|14857.73|10
1725009180000|2024-08-30 09:13:00|14937.72|14857.72|14938.01|14858.01|14938.42|14858.42|14937.72|14857.72|10
1725009190000|2024-08-30 09:13:10|14937.97|14857.97|14939.31|14859.31|14939.31|14859.31|14937.9|14857.9|8
1725009200000|2024-08-30 09:13:20|14939.15|14859.15|14940.91|14860.91|14940.91|14860.91|14939.15|14859.15|10
1725009210000|2024-08-30 09:13:30|14941.12|14861.12|14942.33|14862.33|14942.61|14862.61|14941.1|14861.1|10
1725009220000|2024-08-30 09:13:40|14942.25|14862.25|14942.37|14862.37|14942.37|14862.37|14941.79|14861.79|10
1725009230000|2024-08-30 09:13:50|14942.53|14862.53|14944.98|14864.98|14944.98|14864.98|14942.53|14862.53|10
1725009240000|2024-08-30 09:14:00|14945.16|14865.16|14945.78|14865.78|14945.93|14865.93|14945.16|14865.16|10
1725009250000|2024-08-30 09:14:10|14946.13|14866.13|14945.62|14865.62|14946.46|14866.46|14945.62|14865.62|9
1725009260000|2024-08-30 09:14:20|14945.58|14865.58|14946.79|14866.79|14946.8|14866.8|14945.43|14865.43|10
1725009270000|2024-08-30 09:14:30|14946.88|14866.88|14945.51|14865.51|14946.88|14866.88|14945.46|14865.46|9
1725009280000|2024-08-30 09:14:40|14945.29|14865.29|14945.31|14865.31|14945.31|14865.31|14944.35|14864.35|10
1725009290000|2024-08-30 09:14:50|14945.42|14865.42|14945.99|14865.99|14945.99|14865.99|14944.8|14864.8|10
1725009300000|2024-08-30 09:15:00|14946.25|14866.25|14945.68|14865.68|14946.37|14866.37|14945.68|14865.68|9
1725009310000|2024-08-30 09:15:10|14945.46|14865.46|14942.15|14862.15|14945.46|14865.46|14942.15|14862.15|10
1725009320000|2024-08-30 09:15:20|14942.2|14862.2|14941.31|14861.31|14942.2|14862.2|14941.31|14861.31|10
1725009330000|2024-08-30 09:15:30|14941.41|14861.41|14940.17|14860.17|14941.41|14861.41|14939.99|14859.99|10
1725009340000|2024-08-30 09:15:40|14940.44|14860.44|14942.76|14862.76|14942.76|14862.76|14940.44|14860.44|10
1725009350000|2024-08-30 09:15:50|14943.05|14863.05|14943.94|14863.94|14943.94|14863.94|14943.05|14863.05|10
1725009360000|2024-08-30 09:16:00|14944.09|14864.09|14943.93|14863.93|14944.25|14864.25|14943.88|14863.88|8
1725009370000|2024-08-30 09:16:10|14944.06|14864.06|14941.83|14861.83|14944.06|14864.06|14941.83|14861.83|10
1725009380000|2024-08-30 09:16:20|14941.17|14861.17|14940.14|14860.14|14941.17|14861.17|14940.14|14860.14|8
1725009390000|2024-08-30 09:16:30|14940.05|14860.05|14940.14|14860.14|14940.14|14860.14|14939.97|14859.97|9
1725009400000|2024-08-30 09:16:40|14940.15|14860.15|14940.34|14860.34|14940.34|14860.34|14939.98|14859.98|7
1725009410000|2024-08-30 09:16:50|14940.21|14860.21|14940.73|14860.73|14940.73|14860.73|14940.06|14860.06|8
1725009420000|2024-08-30 09:17:00|14940.76|14860.76|14941.91|14861.91|14942|14862|14940.76|14860.76|9
1725009430000|2024-08-30 09:17:10|14941.93|14861.93|14941.19|14861.19|14941.93|14861.93|14941.19|14861.19|10
1725009440000|2024-08-30 09:17:20|14940.54|14860.54|14941.14|14861.14|14941.14|14861.14|14940.44|14860.44|10
1725009450000|2024-08-30 09:17:30|14941.18|14861.18|14941.13|14861.13|14941.21|14861.21|14941.1|14861.1|6
1725009460000|2024-08-30 09:17:40|14941.05|14861.05|14939.92|14859.92|14941.05|14861.05|14939.79|14859.79|9
1725009470000|2024-08-30 09:17:50|14940.07|14860.07|14939.69|14859.69|14940.07|14860.07|14939.44|14859.44|9
1725009480000|2024-08-30 09:18:00|14939.68|14859.68|14939.31|14859.31|14939.7|14859.7|14939.31|14859.31|8
1725009490000|2024-08-30 09:18:10|14939.3|14859.3|14938.53|14858.53|14939.31|14859.31|14938.49|14858.49|8
1725009500000|2024-08-30 09:18:20|14938.64|14858.64|14938.13|14858.13|14938.64|14858.64|14938.13|14858.13|7
1725009510000|2024-08-30 09:18:30|14937.99|14857.99|14937.22|14857.22|14937.99|14857.99|14937.22|14857.22|7
1725009520000|2024-08-30 09:18:40|14936.73|14856.73|14936.14|14856.14|14936.83|14856.83|14936.14|14856.14|8
1725009530000|2024-08-30 09:18:50|14936.12|14856.12|14935.47|14855.47|14936.12|14856.12|14935.35|14855.35|9
1725009540000|2024-08-30 09:19:00|14935.4|14855.4|14935.07|14855.07|14935.61|14855.61|14935.06|14855.06|10
1725009550000|2024-08-30 09:19:10|14934.97|14854.97|14937.71|14857.71|14937.71|14857.71|14934.93|14854.93|8
1725009560000|2024-08-30 09:19:20|14938.09|14858.09|14937.48|14857.48|14938.45|14858.45|14937.48|14857.48|10
1725009570000|2024-08-30 09:19:30|14937.24|14857.24|14935.64|14855.64|14937.26|14857.26|14935.64|14855.64|10
1725009580000|2024-08-30 09:19:40|14935.59|14855.59|14935.59|14855.59|14935.59|14855.59|14935.05|14855.05|10
1725009590000|2024-08-30 09:19:50|14935.39|14855.39|14934.57|14854.57|14935.39|14855.39|14934.57|14854.57|9
1725009600000|2024-08-30 09:20:00|14934.48|14854.48|14933.6|14853.6|14934.48|14854.48|14933.6|14853.6|10
1725009610000|2024-08-30 09:20:10|14933.06|14853.06|14932.65|14852.65|14933.3|14853.3|14932.65|14852.65|10
1725009620000|2024-08-30 09:20:20|14932.92|14852.92|14931.92|14851.92|14932.93|14852.93|14931.92|14851.92|9
1725009630000|2024-08-30 09:20:30|14931.49|14851.49|14930.94|14850.94|14931.51|14851.51|14930.94|14850.94|8
1725009640000|2024-08-30 09:20:40|14927.44|14847.44|14928.45|14848.45|14928.49|14848.49|14927.44|14847.44|9
1725009650000|2024-08-30 09:20:50|14928.37|14848.37|14929.05|14849.05|14929.07|14849.07|14928.31|14848.31|10
1725009660000|2024-08-30 09:21:00|14928.43|14848.43|14929.17|14849.17|14929.23|14849.23|14928.26|14848.26|10
1725009670000|2024-08-30 09:21:10|14929.21|14849.21|14928.81|14848.81|14929.21|14849.21|14928.81|14848.81|10
1725009680000|2024-08-30 09:21:20|14928.8|14848.8|14928.95|14848.95|14928.95|14848.95|14928.48|14848.48|10
1725009690000|2024-08-30 09:21:30|14929.3|14849.3|14927.94|14847.94|14929.3|14849.3|14927.94|14847.94|8
1725009700000|2024-08-30 09:21:40|14927.87|14847.87|14928.42|14848.42|14928.43|14848.43|14927.87|14847.87|8
1725009710000|2024-08-30 09:21:50|14928.4|14848.4|14928.38|14848.38|14928.8|14848.8|14928.38|14848.38|10
1725009720000|2024-08-30 09:22:00|14928.32|14848.32|14929.29|14849.29|14929.29|14849.29|14928.32|14848.32|8
1725009730000|2024-08-30 09:22:10|14929.63|14849.63|14930.92|14850.92|14930.92|14850.92|14929.63|14849.63|10
1725009740000|2024-08-30 09:22:20|14931.17|14851.17|14931.95|14851.95|14931.95|14851.95|14931.17|14851.17|10
1725009750000|2024-08-30 09:22:30|14932.02|14852.02|14930.91|14850.91|14932.02|14852.02|14930.91|14850.91|10
1725009760000|2024-08-30 09:22:40|14930.57|14850.57|14930.24|14850.24|14930.57|14850.57|14930.13|14850.13|8
1725009770000|2024-08-30 09:22:50|14930.14|14850.14|14930.24|14850.24|14930.3|14850.3|14929.92|14849.92|8
1725009780000|2024-08-30 09:23:00|14930.22|14850.22|14931.23|14851.23|14931.23|14851.23|14930.21|14850.21|9
1725009790000|2024-08-30 09:23:10|14931.12|14851.12|14930.84|14850.84|14931.12|14851.12|14930.84|14850.84|6
1725009800000|2024-08-30 09:23:20|14931.39|14851.39|14930.9|14850.9|14931.39|14851.39|14930.9|14850.9|9
1725009810000|2024-08-30 09:23:30|14931.05|14851.05|14931.8|14851.8|14931.88|14851.88|14930.97|14850.97|8
1725009820000|2024-08-30 09:23:40|14932.14|14852.14|14936.57|14856.57|14936.57|14856.57|14931.46|14851.46|9
1725009830000|2024-08-30 09:23:50|14937.03|14857.03|14937.95|14857.95|14937.99|14857.99|14937.03|14857.03|9
1725009840000|2024-08-30 09:24:00|14938.75|14858.75|14938.77|14858.77|14938.77|14858.77|14938.27|14858.27|9
1725009850000|2024-08-30 09:24:10|14938.6|14858.6|14938.65|14858.65|14938.92|14858.92|14938.46|14858.46|10
1725009860000|2024-08-30 09:24:20|14938.67|14858.67|14939.51|14859.51|14939.51|14859.51|14938.61|14858.61|10
1725009870000|2024-08-30 09:24:30|14939.64|14859.64|14940.23|14860.23|14940.32|14860.32|14939.64|14859.64|8
1725009880000|2024-08-30 09:24:40|14940.25|14860.25|14941.73|14861.73|14941.73|14861.73|14940.25|14860.25|7
1725009890000|2024-08-30 09:24:50|14942.11|14862.11|14942.18|14862.18|14942.37|14862.37|14942.11|14862.11|8
1725009900000|2024-08-30 09:25:00|14942.42|14862.42|14941.97|14861.97|14942.42|14862.42|14941.95|14861.95|9
1725009910000|2024-08-30 09:25:10|14941.87|14861.87|14941.09|14861.09|14941.91|14861.91|14941.09|14861.09|8
1725009920000|2024-08-30 09:25:20|14940.92|14860.92|14939.71|14859.71|14940.92|14860.92|14939.53|14859.53|9
1725009930000|2024-08-30 09:25:30|14940.04|14860.04|14939.8|14859.8|14940.04|14860.04|14939.75|14859.75|9
1725009940000|2024-08-30 09:25:40|14939.7|14859.7|14940.18|14860.18|14942.38|14862.38|14939.7|14859.7|10
1725009950000|2024-08-30 09:25:50|14940.15|14860.15|14939.09|14859.09|14940.15|14860.15|14938.91|14858.91|10
1725009960000|2024-08-30 09:26:00|14938.97|14858.97|14939.91|14859.91|14939.91|14859.91|14938.97|14858.97|9
1725009970000|2024-08-30 09:26:10|14939.95|14859.95|14940.64|14860.64|14940.64|14860.64|14939.95|14859.95|8
1725009980000|2024-08-30 09:26:20|14941.47|14861.47|14944.39|14864.39|14944.39|14864.39|14941.47|14861.47|10
1725009990000|2024-08-30 09:26:30|14944.52|14864.52|14946.7|14866.7|14946.7|14866.7|14944.52|14864.52|9
1725010000000|2024-08-30 09:26:40|14946.6|14866.6|14947.05|14867.05|14947.05|14867.05|14946.6|14866.6|9
1725010010000|2024-08-30 09:26:50|14947.09|14867.09|14947.08|14867.08|14947.42|14867.42|14946.99|14866.99|10
1725010020000|2024-08-30 09:27:00|14947.16|14867.16|14949.35|14869.35|14949.35|14869.35|14947.16|14867.16|10
1725010030000|2024-08-30 09:27:10|14949.45|14869.45|14950.33|14870.33|14950.39|14870.39|14949.34|14869.34|9
1725010040000|2024-08-30 09:27:20|14950.66|14870.66|14953.77|14873.77|14953.77|14873.77|14950.66|14870.66|10
1725010050000|2024-08-30 09:27:30|14954.18|14874.18|14955.62|14875.62|14955.86|14875.86|14954.01|14874.01|10
1725010060000|2024-08-30 09:27:40|14955.63|14875.63|14955.66|14875.66|14956.05|14876.05|14955.23|14875.23|10
1725010070000|2024-08-30 09:27:50|14955.41|14875.41|14954.26|14874.26|14955.41|14875.41|14954.06|14874.06|10
1725010080000|2024-08-30 09:28:00|14954.32|14874.32|14955.25|14875.25|14955.25|14875.25|14954.02|14874.02|10
1725010090000|2024-08-30 09:28:10|14955.28|14875.28|14956|14876|14956.02|14876.02|14955.28|14875.28|9
1725010100000|2024-08-30 09:28:20|14955.77|14875.77|14955.82|14875.82|14955.82|14875.82|14955.74|14875.74|9
1725010110000|2024-08-30 09:28:30|14955.75|14875.75|14954.64|14874.64|14955.75|14875.75|14954.56|14874.56|10
1725010120000|2024-08-30 09:28:40|14954.8|14874.8|14952.39|14872.39|14954.8|14874.8|14952.39|14872.39|10
1725010130000|2024-08-30 09:28:50|14952.28|14872.28|14951.57|14871.57|14952.28|14872.28|14951.5|14871.5|9
1725010140000|2024-08-30 09:29:00|14959.1|14879.1|14958.17|14878.17|14959.25|14879.25|14958.17|14878.17|9
1725010150000|2024-08-30 09:29:10|14957.85|14877.85|14957|14877|14957.85|14877.85|14957|14877|10
1725010160000|2024-08-30 09:29:20|14956.84|14876.84|14953.4|14873.4|14956.84|14876.84|14953.4|14873.4|9
1725010170000|2024-08-30 09:29:30|14953.21|14873.21|14953.51|14873.51|14953.62|14873.62|14953.21|14873.21|10
1725010180000|2024-08-30 09:29:40|14953.31|14873.31|14951.23|14871.23|14953.31|14873.31|14951.23|14871.23|9
1725010190000|2024-08-30 09:29:50|14950.53|14870.53|14948.27|14868.27|14950.53|14870.53|14948.27|14868.27|10
1725010200000|2024-08-30 09:30:00|14948.36|14868.36|14941.33|14861.33|14948.79|14868.79|14941.33|14861.33|10
1725010210000|2024-08-30 09:30:10|14940.41|14860.41|14937.97|14857.97|14940.41|14860.41|14937.97|14857.97|10
1725010220000|2024-08-30 09:30:20|14937.89|14857.89|14937.69|14857.69|14938.48|14858.48|14936.82|14856.82|10
1725010230000|2024-08-30 09:30:30|14937.79|14857.79|14938.59|14858.59|14938.59|14858.59|14937.5|14857.5|9
1725010240000|2024-08-30 09:30:40|14938.66|14858.66|14939.21|14859.21|14939.37|14859.37|14938.66|14858.66|10
1725010250000|2024-08-30 09:30:50|14939.35|14859.35|14939.25|14859.25|14939.72|14859.72|14939.13|14859.13|10
1725010260000|2024-08-30 09:31:00|14939.33|14859.33|14940.17|14860.17|14940.17|14860.17|14939.33|14859.33|9
1725010270000|2024-08-30 09:31:10|14940.82|14860.82|14941.67|14861.67|14941.92|14861.92|14940.82|14860.82|10
1725010280000|2024-08-30 09:31:20|14941.7|14861.7|14941.64|14861.64|14941.72|14861.72|14941.55|14861.55|8
1725010290000|2024-08-30 09:31:30|14941.71|14861.71|14940.32|14860.32|14941.71|14861.71|14940.24|14860.24|9
1725010300000|2024-08-30 09:31:40|14940.23|14860.23|14939.44|14859.44|14940.23|14860.23|14939.44|14859.44|10
1725010310000|2024-08-30 09:31:50|14939.38|14859.38|14938.91|14858.91|14939.38|14859.38|14938.67|14858.67|9
1725010320000|2024-08-30 09:32:00|14938.77|14858.77|14937.27|14857.27|14938.77|14858.77|14937.27|14857.27|10
1725010330000|2024-08-30 09:32:10|14936.99|14856.99|14937.06|14857.06|14937.06|14857.06|14936.66|14856.66|10
1725010340000|2024-08-30 09:32:20|14937.05|14857.05|14939.11|14859.11|14939.11|14859.11|14937.05|14857.05|10
1725010350000|2024-08-30 09:32:30|14939.26|14859.26|14938.72|14858.72|14939.26|14859.26|14938.18|14858.18|10
1725010360000|2024-08-30 09:32:40|14938.54|14858.54|14937.18|14857.18|14938.54|14858.54|14937.18|14857.18|10
1725010370000|2024-08-30 09:32:50|14936.98|14856.98|14932.47|14852.47|14936.98|14856.98|14932.47|14852.47|9
1725010380000|2024-08-30 09:33:00|14932.4|14852.4|14931.3|14851.3|14932.4|14852.4|14931.3|14851.3|10
1725010390000|2024-08-30 09:33:10|14930.78|14850.78|14928.29|14848.29|14930.78|14850.78|14928.27|14848.27|10
1725010400000|2024-08-30 09:33:20|14927.73|14847.73|14927.63|14847.63|14927.73|14847.73|14927.06|14847.06|9
1725010410000|2024-08-30 09:33:30|14927.17|14847.17|14927.47|14847.47|14927.51|14847.51|14927.05|14847.05|7
1725010420000|2024-08-30 09:33:40|14927.46|14847.46|14926.71|14846.71|14927.64|14847.64|14926.71|14846.71|9
1725010430000|2024-08-30 09:33:50|14926.55|14846.55|14925.86|14845.86|14926.55|14846.55|14925.86|14845.86|9
1725010440000|2024-08-30 09:34:00|14925.87|14845.87|14924.11|14844.11|14925.87|14845.87|14924.09|14844.09|10
1725010450000|2024-08-30 09:34:10|14924.1|14844.1|14925.58|14845.58|14925.58|14845.58|14924.1|14844.1|10
1725010460000|2024-08-30 09:34:20|14925.66|14845.66|14923.86|14843.86|14925.66|14845.66|14923.38|14843.38|9
1725010470000|2024-08-30 09:34:30|14924.63|14844.63|14925.08|14845.08|14925.23|14845.23|14924.63|14844.63|10
1725010480000|2024-08-30 09:34:40|14924.74|14844.74|14924.58|14844.58|14924.84|14844.84|14924.58|14844.58|8
1725010490000|2024-08-30 09:34:50|14924.03|14844.03|14923.75|14843.75|14924.03|14844.03|14923.74|14843.74|10
1725010500000|2024-08-30 09:35:00|14923.53|14843.53|14922.94|14842.94|14923.72|14843.72|14922.94|14842.94|10
1725010510000|2024-08-30 09:35:10|14922.88|14842.88|14923.15|14843.15|14923.15|14843.15|14922.86|14842.86|7
1725010520000|2024-08-30 09:35:20|14922.75|14842.75|14921.86|14841.86|14922.75|14842.75|14921.82|14841.82|10
1725010530000|2024-08-30 09:35:30|14921.87|14841.87|14921.86|14841.86|14921.88|14841.88|14921.79|14841.79|7
1725010540000|2024-08-30 09:35:40|14921.88|14841.88|14922.41|14842.41|14922.52|14842.52|14921.76|14841.76|9
1725010550000|2024-08-30 09:35:50|14922.62|14842.62|14925.21|14845.21|14925.21|14845.21|14922.62|14842.62|10
1725010560000|2024-08-30 09:36:00|14925.15|14845.15|14927.18|14847.18|14927.31|14847.31|14925.15|14845.15|10
1725010570000|2024-08-30 09:36:10|14927.54|14847.54|14928.27|14848.27|14928.28|14848.28|14927.44|14847.44|10
1725010580000|2024-08-30 09:36:20|14928.61|14848.61|14929.13|14849.13|14929.13|14849.13|14928.58|14848.58|9
1725010590000|2024-08-30 09:36:30|14929.22|14849.22|14928.71|14848.71|14929.41|14849.41|14928.71|14848.71|10
1725010600000|2024-08-30 09:36:40|14929.1|14849.1|14928.47|14848.47|14929.33|14849.33|14928.47|14848.47|10
1725010610000|2024-08-30 09:36:50|14928.12|14848.12|14929.46|14849.46|14929.46|14849.46|14928.12|14848.12|10
1725010620000|2024-08-30 09:37:00|14929.4|14849.4|14928.21|14848.21|14929.4|14849.4|14928.2|14848.2|8
1725010630000|2024-08-30 09:37:10|14928.17|14848.17|14928.26|14848.26|14934.65|14854.65|14928.04|14848.04|9
1725010640000|2024-08-30 09:37:20|14928.24|14848.24|14926.45|14846.45|14928.6|14848.6|14926.45|14846.45|10
1725010650000|2024-08-30 09:37:30|14926.32|14846.32|14926|14846|14926.4|14846.4|14925.3|14845.3|9
1725010660000|2024-08-30 09:37:40|14925.98|14845.98|14925.89|14845.89|14926.02|14846.02|14925.7|14845.7|9
1725010670000|2024-08-30 09:37:50|14925.87|14845.87|14926.97|14846.97|14926.97|14846.97|14925.87|14845.87|10
1725010680000|2024-08-30 09:38:00|14927.09|14847.09|14924.32|14844.32|14927.74|14847.74|14923.54|14843.54|10
1725010690000|2024-08-30 09:38:10|14924.59|14844.59|14924.76|14844.76|14924.95|14844.95|14924.59|14844.59|10
1725010700000|2024-08-30 09:38:20|14925.21|14845.21|14925.43|14845.43|14925.89|14845.89|14924.87|14844.87|10
1725010710000|2024-08-30 09:38:30|14925.71|14845.71|14924.28|14844.28|14925.71|14845.71|14924.28|14844.28|10
1725010720000|2024-08-30 09:38:40|14924.13|14844.13|14925.89|14845.89|14925.89|14845.89|14924.13|14844.13|10
1725010730000|2024-08-30 09:38:50|14925.79|14845.79|14926.68|14846.68|14926.85|14846.85|14925.79|14845.79|9
1725010740000|2024-08-30 09:39:00|14926.78|14846.78|14926.48|14846.48|14926.91|14846.91|14926.48|14846.48|8
1725010750000|2024-08-30 09:39:10|14926.44|14846.44|14926.83|14846.83|14926.83|14846.83|14926.38|14846.38|9
1725010760000|2024-08-30 09:39:20|14927.25|14847.25|14927.23|14847.23|14927.34|14847.34|14927|14847|10
1725010770000|2024-08-30 09:39:30|14927.41|14847.41|14928.03|14848.03|14928.03|14848.03|14927.33|14847.33|10
1725010780000|2024-08-30 09:39:40|14928.25|14848.25|14929.89|14849.89|14929.89|14849.89|14928.25|14848.25|10
1725010790000|2024-08-30 09:39:50|14929.77|14849.77|14930.03|14850.03|14930.51|14850.51|14929.77|14849.77|10
1725010800000|2024-08-30 09:40:00|14930.01|14850.01|14930.89|14850.89|14930.89|14850.89|14930.01|14850.01|7
1725010810000|2024-08-30 09:40:10|14932.96|14852.96|14939.36|14859.36|14939.36|14859.36|14932.96|14852.96|10
1725010820000|2024-08-30 09:40:20|14939.59|14859.59|14940.7|14860.7|14940.76|14860.76|14939.59|14859.59|10
1725010830000|2024-08-30 09:40:30|14940.22|14860.22|14942.46|14862.46|14942.83|14862.83|14939.97|14859.97|10
1725010840000|2024-08-30 09:40:40|14944.1|14864.1|14945.16|14865.16|14945.16|14865.16|14944.1|14864.1|10
1725010850000|2024-08-30 09:40:50|14945.14|14865.14|14945.92|14865.92|14945.94|14865.94|14945.14|14865.14|10
1725010860000|2024-08-30 09:41:00|14945.82|14865.82|14946.11|14866.11|14946.11|14866.11|14945.53|14865.53|8
1725010870000|2024-08-30 09:41:10|14946.23|14866.23|14946.32|14866.32|14946.64|14866.64|14946.16|14866.16|9
1725010880000|2024-08-30 09:41:20|14946.12|14866.12|14945.43|14865.43|14946.12|14866.12|14945.35|14865.35|10
1725010890000|2024-08-30 09:41:30|14945.07|14865.07|14944.3|14864.3|14945.07|14865.07|14944.29|14864.29|9
1725010900000|2024-08-30 09:41:40|14944.27|14864.27|14943.93|14863.93|14944.27|14864.27|14943.68|14863.68|8
1725010910000|2024-08-30 09:41:50|14944.11|14864.11|14944.05|14864.05|14944.36|14864.36|14944.05|14864.05|10
1725010920000|2024-08-30 09:42:00|14944.06|14864.06|14945.08|14865.08|14945.14|14865.14|14944.06|14864.06|10
1725010930000|2024-08-30 09:42:10|14945.56|14865.56|14947.27|14867.27|14947.46|14867.46|14945.48|14865.48|10
1725010940000|2024-08-30 09:42:20|14947.63|14867.63|14948.87|14868.87|14948.89|14868.89|14947.63|14867.63|10
1725010950000|2024-08-30 09:42:30|14949.22|14869.22|14949.72|14869.72|14949.92|14869.92|14949.22|14869.22|10
1725010960000|2024-08-30 09:42:40|14949.68|14869.68|14949.49|14869.49|14949.68|14869.68|14949.49|14869.49|9
1725010970000|2024-08-30 09:42:50|14949.04|14869.04|14949.02|14869.02|14949.32|14869.32|14948.94|14868.94|8
1725010980000|2024-08-30 09:43:00|14949.04|14869.04|14949.37|14869.37|14949.37|14869.37|14948.75|14868.75|6
1725010990000|2024-08-30 09:43:10|14949.36|14869.36|14948.82|14868.82|14949.47|14869.47|14948.55|14868.55|10
1725011000000|2024-08-30 09:43:20|14948.9|14868.9|14949.44|14869.44|14949.53|14869.53|14948.9|14868.9|8
1725011010000|2024-08-30 09:43:30|14949.32|14869.32|14950.39|14870.39|14950.54|14870.54|14949.32|14869.32|10
1725011020000|2024-08-30 09:43:40|14950.4|14870.4|14951.15|14871.15|14951.15|14871.15|14950.26|14870.26|7
1725011030000|2024-08-30 09:43:50|14951.18|14871.18|14950.99|14870.99|14951.19|14871.19|14950.99|14870.99|9
1725011040000|2024-08-30 09:44:00|14951.11|14871.11|14951.62|14871.62|14951.64|14871.64|14951.11|14871.11|7
1725011050000|2024-08-30 09:44:10|14951.52|14871.52|14951.09|14871.09|14951.57|14871.57|14951.09|14871.09|10
1725011060000|2024-08-30 09:44:20|14951.05|14871.05|14949.54|14869.54|14951.05|14871.05|14949.36|14869.36|9
1725011070000|2024-08-30 09:44:30|14949.51|14869.51|14949.44|14869.44|14949.51|14869.51|14949.1|14869.1|8
1725011080000|2024-08-30 09:44:40|14949.61|14869.61|14950.05|14870.05|14950.05|14870.05|14949.61|14869.61|10
1725011090000|2024-08-30 09:44:50|14950.27|14870.27|14950.19|14870.19|14950.29|14870.29|14950.16|14870.16|8
1725011100000|2024-08-30 09:45:00|14949.59|14869.59|14949.95|14869.95|14949.96|14869.96|14949.53|14869.53|6
1725011110000|2024-08-30 09:45:10|14950.33|14870.33|14952.17|14872.17|14952.17|14872.17|14950|14870|8
1725011120000|2024-08-30 09:45:20|14952.12|14872.12|14951.27|14871.27|14952.12|14872.12|14951.07|14871.07|10
1725011130000|2024-08-30 09:45:30|14951.07|14871.07|14953.81|14873.81|14953.81|14873.81|14951.07|14871.07|9
1725011140000|2024-08-30 09:45:40|14953.87|14873.87|14953.6|14873.6|14954.2|14874.2|14953.6|14873.6|10
1725011150000|2024-08-30 09:45:50|14953.53|14873.53|14953.22|14873.22|14953.65|14873.65|14953|14873|10
1725011160000|2024-08-30 09:46:00|14953.21|14873.21|14952.74|14872.74|14953.21|14873.21|14952.74|14872.74|9
1725011170000|2024-08-30 09:46:10|14952.62|14872.62|14952.05|14872.05|14952.74|14872.74|14951.91|14871.91|9
1725011180000|2024-08-30 09:46:20|14951.92|14871.92|14949.57|14869.57|14951.92|14871.92|14949.5|14869.5|10
1725011190000|2024-08-30 09:46:30|14949.59|14869.59|14949.51|14869.51|14949.59|14869.59|14949.29|14869.29|8
1725011200000|2024-08-30 09:46:40|14949.4|14869.4|14949.04|14869.04|14949.4|14869.4|14949.04|14869.04|7
1725011210000|2024-08-30 09:46:50|14949.01|14869.01|14948.63|14868.63|14949.07|14869.07|14948.6|14868.6|9
1725011220000|2024-08-30 09:47:00|14948.87|14868.87|14948.17|14868.17|14948.89|14868.89|14947.98|14867.98|10
1725011230000|2024-08-30 09:47:10|14948.21|14868.21|14948.51|14868.51|14948.76|14868.76|14948.21|14868.21|8
1725011240000|2024-08-30 09:47:20|14948.49|14868.49|14951.07|14871.07|14951.07|14871.07|14948.49|14868.49|8
1725011250000|2024-08-30 09:47:30|14950.87|14870.87|14950.73|14870.73|14951.09|14871.09|14950.69|14870.69|10
1725011260000|2024-08-30 09:47:40|14950.72|14870.72|14950.52|14870.52|14950.88|14870.88|14950.52|14870.52|8
1725011270000|2024-08-30 09:47:50|14950.47|14870.47|14950.57|14870.57|14950.62|14870.62|14950.41|14870.41|8
1725011280000|2024-08-30 09:48:00|14950.81|14870.81|14950.72|14870.72|14951.24|14871.24|14950.6|14870.6|10
1725011290000|2024-08-30 09:48:10|14950.83|14870.83|14950.59|14870.59|14950.84|14870.84|14950.48|14870.48|9
1725011300000|2024-08-30 09:48:20|14950.43|14870.43|14951.32|14871.32|14951.32|14871.32|14950.43|14870.43|8
1725011310000|2024-08-30 09:48:30|14951.34|14871.34|14950.85|14870.85|14951.36|14871.36|14950.85|14870.85|8
1725011320000|2024-08-30 09:48:40|14951.03|14871.03|14951.33|14871.33|14951.33|14871.33|14951.03|14871.03|8
1725011330000|2024-08-30 09:48:50|14951.43|14871.43|14952.21|14872.21|14952.26|14872.26|14951.43|14871.43|8
1725011340000|2024-08-30 09:49:00|14952.11|14872.11|14952.21|14872.21|14952.21|14872.21|14951.47|14871.47|9
1725011350000|2024-08-30 09:49:10|14952.19|14872.19|14951.88|14871.88|14952.4|14872.4|14951.8|14871.8|9
1725011360000|2024-08-30 09:49:20|14951.77|14871.77|14951.43|14871.43|14951.77|14871.77|14951.15|14871.15|9
1725011370000|2024-08-30 09:49:30|14951.39|14871.39|14950.89|14870.89|14951.39|14871.39|14950.88|14870.88|8
1725011380000|2024-08-30 09:49:40|14950.86|14870.86|14950.57|14870.57|14950.86|14870.86|14950.49|14870.49|8
1725011390000|2024-08-30 09:49:50|14950.46|14870.46|14950.43|14870.43|14950.86|14870.86|14950.14|14870.14|9
1725011400000|2024-08-30 09:50:00|14950.42|14870.42|14950.23|14870.23|14950.59|14870.59|14950.2|14870.2|8
1725011410000|2024-08-30 09:50:10|14950.14|14870.14|14949.86|14869.86|14950.14|14870.14|14949.37|14869.37|10
1725011420000|2024-08-30 09:50:20|14950.01|14870.01|14952|14872|14952|14872|14950.01|14870.01|10
1725011430000|2024-08-30 09:50:30|14952.23|14872.23|14952.51|14872.51|14952.93|14872.93|14952.23|14872.23|9
1725011440000|2024-08-30 09:50:40|14952.56|14872.56|14952.08|14872.08|14952.67|14872.67|14951.92|14871.92|10
1725011450000|2024-08-30 09:50:50|14952.32|14872.32|14953.75|14873.75|14953.75|14873.75|14952.32|14872.32|10
1725011460000|2024-08-30 09:51:00|14953.72|14873.72|14954.08|14874.08|14954.08|14874.08|14953.65|14873.65|8
1725011470000|2024-08-30 09:51:10|14954.31|14874.31|14954.87|14874.87|14954.87|14874.87|14954.31|14874.31|9
1725011480000|2024-08-30 09:51:20|14954.75|14874.75|14955.62|14875.62|14955.68|14875.68|14954.75|14874.75|10
1725011490000|2024-08-30 09:51:30|14955.61|14875.61|14955.4|14875.4|14955.61|14875.61|14955.01|14875.01|10
1725011500000|2024-08-30 09:51:40|14955.01|14875.01|14953.95|14873.95|14955.01|14875.01|14953.95|14873.95|10
1725011510000|2024-08-30 09:51:50|14953.85|14873.85|14953.82|14873.82|14953.85|14873.85|14953.75|14873.75|9
1725011520000|2024-08-30 09:52:00|14953.85|14873.85|14954.6|14874.6|14954.6|14874.6|14953.85|14873.85|8
1725011530000|2024-08-30 09:52:10|14954.66|14874.66|14954.98|14874.98|14955.19|14875.19|14954.66|14874.66|7
1725011540000|2024-08-30 09:52:20|14955.15|14875.15|14954.74|14874.74|14955.15|14875.15|14954.74|14874.74|6
1725011550000|2024-08-30 09:52:30|14954.64|14874.64|14954.5|14874.5|14954.74|14874.74|14954.29|14874.29|8
1725011560000|2024-08-30 09:52:40|14954.4|14874.4|14954.68|14874.68|14954.9|14874.9|14954.4|14874.4|4
1725011570000|2024-08-30 09:52:50|14954.61|14874.61|14955.28|14875.28|14955.36|14875.36|14954.61|14874.61|9
1725011580000|2024-08-30 09:53:00|14955.41|14875.41|14955.75|14875.75|14955.87|14875.87|14955.41|14875.41|10
1725011590000|2024-08-30 09:53:10|14955.17|14875.17|14955.46|14875.46|14955.56|14875.56|14954.88|14874.88|9
1725011600000|2024-08-30 09:53:20|14955.36|14875.36|14953.51|14873.51|14955.43|14875.43|14953.51|14873.51|10
1725011610000|2024-08-30 09:53:30|14953.43|14873.43|14953.56|14873.56|14953.56|14873.56|14953.33|14873.33|8
1725011620000|2024-08-30 09:53:40|14953.55|14873.55|14952.92|14872.92|14953.61|14873.61|14952.84|14872.84|9
1725011630000|2024-08-30 09:53:50|14953.02|14873.02|14953.05|14873.05|14953.07|14873.07|14952.93|14872.93|8
1725011640000|2024-08-30 09:54:00|14953.65|14873.65|14955.51|14875.51|14955.51|14875.51|14953.5|14873.5|9
1725011650000|2024-08-30 09:54:10|14955.42|14875.42|14956.54|14876.54|14956.54|14876.54|14955.42|14875.42|9
1725011660000|2024-08-30 09:54:20|14956.56|14876.56|14957.94|14877.94|14957.94|14877.94|14956.56|14876.56|10
1725011670000|2024-08-30 09:54:30|14957.93|14877.93|14957.78|14877.78|14957.93|14877.93|14957.77|14877.77|6
1725011680000|2024-08-30 09:54:40|14957.86|14877.86|14958.02|14878.02|14958.02|14878.02|14957.54|14877.54|9
1725011690000|2024-08-30 09:54:50|14957.3|14877.3|14957.52|14877.52|14957.56|14877.56|14957.27|14877.27|10
1725011700000|2024-08-30 09:55:00|14957.85|14877.85|14957.65|14877.65|14957.85|14877.85|14957.3|14877.3|9
1725011710000|2024-08-30 09:55:10|14957.59|14877.59|14957.38|14877.38|14957.59|14877.59|14957.33|14877.33|9
1725011720000|2024-08-30 09:55:20|14957.27|14877.27|14957.53|14877.53|14957.6|14877.6|14957.05|14877.05|9
1725011730000|2024-08-30 09:55:30|14957.28|14877.28|14957.27|14877.27|14957.44|14877.44|14957.27|14877.27|9
1725011740000|2024-08-30 09:55:40|14957.2|14877.2|14955.9|14875.9|14957.33|14877.33|14955.9|14875.9|9
1725011750000|2024-08-30 09:55:50|14955.79|14875.79|14956.44|14876.44|14956.61|14876.61|14955.47|14875.47|8
1725011760000|2024-08-30 09:56:00|14956.34|14876.34|14955.85|14875.85|14956.34|14876.34|14955.85|14875.85|10
1725011770000|2024-08-30 09:56:10|14955.88|14875.88|14956.3|14876.3|14956.3|14876.3|14955.88|14875.88|8
1725011780000|2024-08-30 09:56:20|14956.48|14876.48|14953.67|14873.67|14956.58|14876.58|14953.67|14873.67|9
1725011790000|2024-08-30 09:56:30|14952.72|14872.72|14950.36|14870.36|14952.72|14872.72|14950.36|14870.36|9
1725011800000|2024-08-30 09:56:40|14951.03|14871.03|14947.47|14867.47|14951.16|14871.16|14947.47|14867.47|10
1725011810000|2024-08-30 09:56:50|14947.71|14867.71|14947.56|14867.56|14947.71|14867.71|14947.47|14867.47|6
1725011820000|2024-08-30 09:57:00|14947.39|14867.39|14943.6|14863.6|14947.39|14867.39|14943.6|14863.6|10
1725011830000|2024-08-30 09:57:10|14943.45|14863.45|14942.89|14862.89|14943.45|14863.45|14942.52|14862.52|9
1725011840000|2024-08-30 09:57:20|14942.86|14862.86|14943.53|14863.53|14943.53|14863.53|14942.86|14862.86|8
1725011850000|2024-08-30 09:57:30|14943.78|14863.78|14942.92|14862.92|14943.78|14863.78|14942.58|14862.58|7
1725011860000|2024-08-30 09:57:40|14943.04|14863.04|14943.39|14863.39|14943.4|14863.4|14942.74|14862.74|10
1725011870000|2024-08-30 09:57:50|14943.41|14863.41|14943.49|14863.49|14943.75|14863.75|14943.31|14863.31|9
1725011880000|2024-08-30 09:58:00|14943.56|14863.56|14942.27|14862.27|14943.56|14863.56|14942.27|14862.27|10
1725011890000|2024-08-30 09:58:10|14941.96|14861.96|14939.79|14859.79|14941.96|14861.96|14939.79|14859.79|10
1725011900000|2024-08-30 09:58:20|14939.54|14859.54|14939.4|14859.4|14939.69|14859.69|14939.28|14859.28|10
1725011910000|2024-08-30 09:58:30|14939.5|14859.5|14939.86|14859.86|14939.91|14859.91|14939.5|14859.5|9
1725011920000|2024-08-30 09:58:40|14940.06|14860.06|14939.86|14859.86|14940.43|14860.43|14939.37|14859.37|9
1725011930000|2024-08-30 09:58:50|14940.66|14860.66|14941.27|14861.27|14941.27|14861.27|14940.66|14860.66|10
1725011940000|2024-08-30 09:59:00|14941.46|14861.46|14942.13|14862.13|14942.16|14862.16|14941.46|14861.46|10
1725011950000|2024-08-30 09:59:10|14941.73|14861.73|14940.68|14860.68|14941.73|14861.73|14940.62|14860.62|10
1725011960000|2024-08-30 09:59:20|14940.62|14860.62|14941.7|14861.7|14941.7|14861.7|14940.62|14860.62|8
1725011970000|2024-08-30 09:59:30|14942.14|14862.14|14943.32|14863.32|14943.32|14863.32|14942.14|14862.14|9
1725011980000|2024-08-30 09:59:40|14943.35|14863.35|14943.37|14863.37|14944.41|14864.41|14943.35|14863.35|10
1725011990000|2024-08-30 09:59:50|14943.4|14863.4|14943.08|14863.08|14943.52|14863.52|14943.08|14863.08|7
1725012000000|2024-08-30 10:00:00|14942.95|14862.95|14942.84|14862.84|14943.35|14863.35|14942.84|14862.84|10
1725012010000|2024-08-30 10:00:10|14942.53|14862.53|14941.98|14861.98|14942.53|14862.53|14941.79|14861.79|9
1725012020000|2024-08-30 10:00:20|14942|14862|14941.66|14861.66|14942|14862|14941.62|14861.62|10
1725012030000|2024-08-30 10:00:30|14941.61|14861.61|14941.84|14861.84|14941.84|14861.84|14941.36|14861.36|10
1725012040000|2024-08-30 10:00:40|14941.58|14861.58|14938.86|14858.86|14941.58|14861.58|14938.86|14858.86|10
1725012050000|2024-08-30 10:00:50|14938.8|14858.8|14939.1|14859.1|14939.27|14859.27|14938.43|14858.43|10
1725012060000|2024-08-30 10:01:00|14939.14|14859.14|14938.78|14858.78|14939.14|14859.14|14938.32|14858.32|9
1725012070000|2024-08-30 10:01:10|14938.76|14858.76|14938.33|14858.33|14938.78|14858.78|14938.23|14858.23|9
1725012080000|2024-08-30 10:01:20|14937.7|14857.7|14937.32|14857.32|14937.7|14857.7|14937.24|14857.24|9
1725012090000|2024-08-30 10:01:30|14936.89|14856.89|14936.6|14856.6|14936.89|14856.89|14936.36|14856.36|9
1725012100000|2024-08-30 10:01:40|14936.06|14856.06|14935.89|14855.89|14936.51|14856.51|14935.89|14855.89|9
1725012110000|2024-08-30 10:01:50|14935.93|14855.93|14933.77|14853.77|14935.93|14855.93|14933.59|14853.59|10
1725012120000|2024-08-30 10:02:00|14933.6|14853.6|14933.55|14853.55|14933.76|14853.76|14933.51|14853.51|10
1725012130000|2024-08-30 10:02:10|14933.38|14853.38|14930.14|14850.14|14933.38|14853.38|14930.14|14850.14|9
1725012140000|2024-08-30 10:02:20|14929.88|14849.88|14927.41|14847.41|14929.88|14849.88|14927.41|14847.41|9
1725012150000|2024-08-30 10:02:30|14928.02|14848.02|14927.54|14847.54|14928.2|14848.2|14927.26|14847.26|9
1725012160000|2024-08-30 10:02:40|14927.58|14847.58|14927.37|14847.37|14927.72|14847.72|14926.92|14846.92|10
1725012170000|2024-08-30 10:02:50|14926.9|14846.9|14925.05|14845.05|14926.9|14846.9|14925.05|14845.05|10
1725012180000|2024-08-30 10:03:00|14925.22|14845.22|14923.79|14843.79|14925.69|14845.69|14923.79|14843.79|10
1725012190000|2024-08-30 10:03:10|14923.76|14843.76|14925.22|14845.22|14925.22|14845.22|14923.76|14843.76|10
1725012200000|2024-08-30 10:03:20|14924.83|14844.83|14924.7|14844.7|14924.83|14844.83|14924.49|14844.49|10
1725012210000|2024-08-30 10:03:30|14924.75|14844.75|14924.25|14844.25|14925.04|14845.04|14924.14|14844.14|10
1725012220000|2024-08-30 10:03:40|14924.16|14844.16|14924.5|14844.5|14924.57|14844.57|14924.16|14844.16|6
1725012230000|2024-08-30 10:03:50|14924.47|14844.47|14924.31|14844.31|14924.68|14844.68|14924.31|14844.31|8
1725012240000|2024-08-30 10:04:00|14924.27|14844.27|14924.4|14844.4|14924.4|14844.4|14924.24|14844.24|9
1725012250000|2024-08-30 10:04:10|14924.41|14844.41|14926.29|14846.29|14926.37|14846.37|14924.41|14844.41|10
1725012260000|2024-08-30 10:04:20|14926.38|14846.38|14927.88|14847.88|14927.88|14847.88|14926.38|14846.38|9
1725012270000|2024-08-30 10:04:30|14928.18|14848.18|14930.07|14850.07|14931.19|14851.19|14928.18|14848.18|9
1725012280000|2024-08-30 10:04:40|14930.5|14850.5|14930.93|14850.93|14930.93|14850.93|14930.5|14850.5|9
1725012290000|2024-08-30 10:04:50|14930.9|14850.9|14930.94|14850.94|14931.17|14851.17|14930.7|14850.7|10
1725012300000|2024-08-30 10:05:00|14930.86|14850.86|14931.04|14851.04|14931.04|14851.04|14930.8|14850.8|10
1725012310000|2024-08-30 10:05:10|14930.97|14850.97|14931.03|14851.03|14931.07|14851.07|14930.77|14850.77|8
1725012320000|2024-08-30 10:05:20|14931.06|14851.06|14933.25|14853.25|14933.25|14853.25|14931.06|14851.06|8
1725012330000|2024-08-30 10:05:30|14933.39|14853.39|14934.44|14854.44|14934.51|14854.51|14933.29|14853.29|9
1725012340000|2024-08-30 10:05:40|14934.45|14854.45|14933.95|14853.95|14934.45|14854.45|14933.92|14853.92|9
1725012350000|2024-08-30 10:05:50|14933.99|14853.99|14933.42|14853.42|14934.13|14854.13|14933.41|14853.41|10
1725012360000|2024-08-30 10:06:00|14933.41|14853.41|14933.56|14853.56|14933.99|14853.99|14933.41|14853.41|9
1725012370000|2024-08-30 10:06:10|14933.64|14853.64|14937.16|14857.16|14937.16|14857.16|14933.64|14853.64|10
1725012380000|2024-08-30 10:06:20|14937.81|14857.81|14941.28|14861.28|14941.28|14861.28|14937.81|14857.81|10
1725012390000|2024-08-30 10:06:30|14940.95|14860.95|14946.82|14866.82|14947.88|14867.88|14940.92|14860.92|10
1725012400000|2024-08-30 10:06:40|14946.45|14866.45|14946.68|14866.68|14947.34|14867.34|14946.45|14866.45|10
1725012410000|2024-08-30 10:06:50|14946.69|14866.69|14939.65|14859.65|14947.04|14867.04|14939.65|14859.65|10
1725012420000|2024-08-30 10:07:00|14939.85|14859.85|14940.21|14860.21|14940.21|14860.21|14939.71|14859.71|9
1725012430000|2024-08-30 10:07:10|14940.19|14860.19|14940.5|14860.5|14940.54|14860.54|14940.17|14860.17|9
1725012440000|2024-08-30 10:07:20|14940.79|14860.79|14941.71|14861.71|14942.01|14862.01|14940.74|14860.74|10
1725012450000|2024-08-30 10:07:30|14941.51|14861.51|14939.79|14859.79|14941.51|14861.51|14939.79|14859.79|10
1725012460000|2024-08-30 10:07:40|14939.7|14859.7|14939.78|14859.78|14939.94|14859.94|14939.7|14859.7|8
1725012470000|2024-08-30 10:07:50|14939.74|14859.74|14939.5|14859.5|14939.76|14859.76|14939.47|14859.47|10
1725012480000|2024-08-30 10:08:00|14939.45|14859.45|14939.71|14859.71|14939.9|14859.9|14939.45|14859.45|9
1725012490000|2024-08-30 10:08:10|14939.67|14859.67|14939.81|14859.81|14940.05|14860.05|14939.19|14859.19|10
1725012500000|2024-08-30 10:08:20|14939.51|14859.51|14936.67|14856.67|14939.51|14859.51|14936.67|14856.67|10
1725012510000|2024-08-30 10:08:30|14936.86|14856.86|14936.65|14856.65|14936.97|14856.97|14936.42|14856.42|10
1725012520000|2024-08-30 10:08:40|14936.56|14856.56|14934.3|14854.3|14936.56|14856.56|14934.3|14854.3|10
1725012530000|2024-08-30 10:08:50|14934.79|14854.79|14934.76|14854.76|14934.9|14854.9|14934.69|14854.69|9
1725012540000|2024-08-30 10:09:00|14934.67|14854.67|14934.66|14854.66|14934.85|14854.85|14934.31|14854.31|9
1725012550000|2024-08-30 10:09:10|14934.77|14854.77|14934.28|14854.28|14934.84|14854.84|14934.1|14854.1|9
1725012560000|2024-08-30 10:09:20|14934.29|14854.29|14935.32|14855.32|14935.32|14855.32|14934.22|14854.22|8
1725012570000|2024-08-30 10:09:30|14935.46|14855.46|14936.44|14856.44|14936.44|14856.44|14935.46|14855.46|9
1725012580000|2024-08-30 10:09:40|14937.36|14857.36|14937.9|14857.9|14938.18|14858.18|14937.36|14857.36|8
1725012590000|2024-08-30 10:09:50|14937.57|14857.57|14940.36|14860.36|14940.36|14860.36|14937.57|14857.57|10
1725012600000|2024-08-30 10:10:00|14940.37|14860.37|14940.19|14860.19|14940.39|14860.39|14939.86|14859.86|10
1725012610000|2024-08-30 10:10:10|14940.1|14860.1|14942.71|14862.71|14942.71|14862.71|14940.1|14860.1|10
1725012620000|2024-08-30 10:10:20|14943.38|14863.38|14943.3|14863.3|14943.8|14863.8|14943.3|14863.3|10
1725012630000|2024-08-30 10:10:30|14943.06|14863.06|14942.79|14862.79|14943.26|14863.26|14942.79|14862.79|10
1725012640000|2024-08-30 10:10:40|14942.87|14862.87|14943.22|14863.22|14943.22|14863.22|14942.63|14862.63|10
1725012650000|2024-08-30 10:10:50|14943.23|14863.23|14943.42|14863.42|14943.42|14863.42|14942.68|14862.68|8
1725012660000|2024-08-30 10:11:00|14943.44|14863.44|14946.36|14866.36|14946.36|14866.36|14943.44|14863.44|8
1725012670000|2024-08-30 10:11:10|14946.34|14866.34|14948.7|14868.7|14948.7|14868.7|14946.33|14866.33|9
1725012680000|2024-08-30 10:11:20|14948.74|14868.74|14951.85|14871.85|14951.85|14871.85|14948.74|14868.74|10
1725012690000|2024-08-30 10:11:30|14952.1|14872.1|14952.45|14872.45|14952.58|14872.58|14952.1|14872.1|9
1725012700000|2024-08-30 10:11:40|14952.6|14872.6|14952.64|14872.64|14952.88|14872.88|14952.56|14872.56|9
1725012710000|2024-08-30 10:11:50|14952.5|14872.5|14952.05|14872.05|14952.5|14872.5|14951.85|14871.85|10
1725012720000|2024-08-30 10:12:00|14952.3|14872.3|14952.63|14872.63|14952.77|14872.77|14952.3|14872.3|10
1725012730000|2024-08-30 10:12:10|14952.66|14872.66|14953.13|14873.13|14953.13|14873.13|14952.63|14872.63|9
1725012740000|2024-08-30 10:12:20|14953.17|14873.17|14954.04|14874.04|14954.16|14874.16|14953.16|14873.16|8
1725012750000|2024-08-30 10:12:30|14954.09|14874.09|14954.29|14874.29|14954.4|14874.4|14954.07|14874.07|7
1725012760000|2024-08-30 10:12:40|14954.51|14874.51|14954.75|14874.75|14954.75|14874.75|14954.51|14874.51|9
1725012770000|2024-08-30 10:12:50|14954.76|14874.76|14954.49|14874.49|14954.77|14874.77|14954.48|14874.48|6
1725012780000|2024-08-30 10:13:00|14954.44|14874.44|14954.08|14874.08|14954.44|14874.44|14953.93|14873.93|10
1725012790000|2024-08-30 10:13:10|14954.04|14874.04|14953.67|14873.67|14954.04|14874.04|14953.67|14873.67|9
1725012800000|2024-08-30 10:13:20|14953.63|14873.63|14951.73|14871.73|14953.63|14873.63|14951.73|14871.73|8
1725012810000|2024-08-30 10:13:30|14951.61|14871.61|14948.82|14868.82|14951.61|14871.61|14948.78|14868.78|10
1725012820000|2024-08-30 10:13:40|14948.94|14868.94|14947.91|14867.91|14948.99|14868.99|14947.57|14867.57|9
1725012830000|2024-08-30 10:13:50|14947.94|14867.94|14949.24|14869.24|14949.4|14869.4|14947.94|14867.94|9
1725012840000|2024-08-30 10:14:00|14949.3|14869.3|14949.27|14869.27|14949.89|14869.89|14949.27|14869.27|9
1725012850000|2024-08-30 10:14:10|14949.38|14869.38|14948.74|14868.74|14949.38|14869.38|14948.61|14868.61|10
1725012860000|2024-08-30 10:14:20|14948.64|14868.64|14948.65|14868.65|14949.07|14869.07|14948.58|14868.58|8
1725012870000|2024-08-30 10:14:30|14948.68|14868.68|14948.99|14868.99|14948.99|14868.99|14948.68|14868.68|10
1725012880000|2024-08-30 10:14:40|14949.22|14869.22|14950.95|14870.95|14950.95|14870.95|14949.22|14869.22|9
1725012890000|2024-08-30 10:14:50|14950.94|14870.94|14949.37|14869.37|14950.94|14870.94|14949.37|14869.37|10
1725012900000|2024-08-30 10:15:00|14949.26|14869.26|14949.46|14869.46|14949.6|14869.6|14948.86|14868.86|10
1725012910000|2024-08-30 10:15:10|14949.26|14869.26|14948.66|14868.66|14949.26|14869.26|14948.66|14868.66|10
1725012920000|2024-08-30 10:15:20|14948.68|14868.68|14948.32|14868.32|14948.68|14868.68|14948.21|14868.21|9
1725012930000|2024-08-30 10:15:30|14948.48|14868.48|14950.05|14870.05|14950.05|14870.05|14948.48|14868.48|9
1725012940000|2024-08-30 10:15:40|14950.32|14870.32|14953.35|14873.35|14953.35|14873.35|14950.31|14870.31|9
1725012950000|2024-08-30 10:15:50|14953.28|14873.28|14954.34|14874.34|14954.61|14874.61|14953.22|14873.22|10
1725012960000|2024-08-30 10:16:00|14954.33|14874.33|14954.34|14874.34|14954.67|14874.67|14954.33|14874.33|9
1725012970000|2024-08-30 10:16:10|14953.99|14873.99|14955.25|14875.25|14955.25|14875.25|14953.99|14873.99|10
1725012980000|2024-08-30 10:16:20|14954.92|14874.92|14954.59|14874.59|14954.93|14874.93|14954.24|14874.24|10
1725012990000|2024-08-30 10:16:30|14954.6|14874.6|14954.69|14874.69|14954.98|14874.98|14954.57|14874.57|10
1725013000000|2024-08-30 10:16:40|14955.05|14875.05|14955.05|14875.05|14955.45|14875.45|14955.02|14875.02|10
1725013010000|2024-08-30 10:16:50|14954.98|14874.98|14953.77|14873.77|14954.98|14874.98|14953.77|14873.77|10
1725013020000|2024-08-30 10:17:00|14953.7|14873.7|14952.71|14872.71|14953.7|14873.7|14952.71|14872.71|10
1725013030000|2024-08-30 10:17:10|14952.4|14872.4|14952.71|14872.71|14952.81|14872.81|14952.4|14872.4|10
1725013040000|2024-08-30 10:17:20|14952.86|14872.86|14952.81|14872.81|14952.98|14872.98|14952.74|14872.74|7
1725013050000|2024-08-30 10:17:30|14952.9|14872.9|14953.51|14873.51|14953.51|14873.51|14952.51|14872.51|8
1725013060000|2024-08-30 10:17:40|14953.64|14873.64|14954.83|14874.83|14954.99|14874.99|14953.64|14873.64|9
1725013070000|2024-08-30 10:17:50|14954.79|14874.79|14955.11|14875.11|14955.2|14875.2|14954.74|14874.74|10
1725013080000|2024-08-30 10:18:00|14955.43|14875.43|14957.85|14877.85|14957.85|14877.85|14955.41|14875.41|9
1725013090000|2024-08-30 10:18:10|14957.72|14877.72|14956.37|14876.37|14957.93|14877.93|14956.37|14876.37|10
1725013100000|2024-08-30 10:18:20|14956.25|14876.25|14955.96|14875.96|14956.5|14876.5|14955.96|14875.96|10
1725013110000|2024-08-30 10:18:30|14955.71|14875.71|14955.57|14875.57|14956.23|14876.23|14955.57|14875.57|9
1725013120000|2024-08-30 10:18:40|14955.56|14875.56|14955.55|14875.55|14955.57|14875.57|14955.19|14875.19|8
1725013130000|2024-08-30 10:18:50|14955.58|14875.58|14955.13|14875.13|14955.66|14875.66|14954.79|14874.79|10
1725013140000|2024-08-30 10:19:00|14954.42|14874.42|14953.93|14873.93|14954.66|14874.66|14953.93|14873.93|10
1725013150000|2024-08-30 10:19:10|14953.57|14873.57|14951.32|14871.32|14953.57|14873.57|14951.32|14871.32|9
1725013160000|2024-08-30 10:19:20|14951.04|14871.04|14948.73|14868.73|14951.04|14871.04|14948.67|14868.67|10
1725013170000|2024-08-30 10:19:30|14948.64|14868.64|14947.92|14867.92|14949.24|14869.24|14947.92|14867.92|7
1725013180000|2024-08-30 10:19:40|14948|14868|14949.8|14869.8|14949.8|14869.8|14948|14868|8
1725013190000|2024-08-30 10:19:50|14949.84|14869.84|14951.61|14871.61|14951.61|14871.61|14949.73|14869.73|10
1725013200000|2024-08-30 10:20:00|14951.74|14871.74|14951.08|14871.08|14952|14872|14951.08|14871.08|10
1725013210000|2024-08-30 10:20:10|14951.15|14871.15|14951.13|14871.13|14951.27|14871.27|14950.86|14870.86|10
1725013220000|2024-08-30 10:20:20|14950.97|14870.97|14950.6|14870.6|14950.97|14870.97|14950.21|14870.21|10
1725013230000|2024-08-30 10:20:30|14950.52|14870.52|14950.14|14870.14|14950.52|14870.52|14950.12|14870.12|9
1725013240000|2024-08-30 10:20:40|14950.22|14870.22|14950.94|14870.94|14950.94|14870.94|14949.97|14869.97|10
1725013250000|2024-08-30 10:20:50|14951.1|14871.1|14952.05|14872.05|14952.13|14872.13|14951.1|14871.1|10
1725013260000|2024-08-30 10:21:00|14952.45|14872.45|14951.05|14871.05|14952.46|14872.46|14951.05|14871.05|9
1725013270000|2024-08-30 10:21:10|14950.86|14870.86|14950.95|14870.95|14951|14871|14950.69|14870.69|10
1725013280000|2024-08-30 10:21:20|14951.06|14871.06|14951.14|14871.14|14951.25|14871.25|14950.76|14870.76|10
1725013290000|2024-08-30 10:21:30|14951.27|14871.27|14951.41|14871.41|14951.52|14871.52|14951.04|14871.04|9
1725013300000|2024-08-30 10:21:40|14951.35|14871.35|14949.52|14869.52|14951.41|14871.41|14949.52|14869.52|10
1725013310000|2024-08-30 10:21:50|14949.15|14869.15|14948.9|14868.9|14949.15|14869.15|14948.89|14868.89|10
1725013320000|2024-08-30 10:22:00|14948.74|14868.74|14946.81|14866.81|14948.85|14868.85|14946.81|14866.81|9
1725013330000|2024-08-30 10:22:10|14946.66|14866.66|14945.32|14865.32|14946.66|14866.66|14945.26|14865.26|10
1725013340000|2024-08-30 10:22:20|14945.41|14865.41|14945.55|14865.55|14945.91|14865.91|14945.41|14865.41|10
1725013350000|2024-08-30 10:22:30|14945.2|14865.2|14944.8|14864.8|14945.2|14865.2|14944.67|14864.67|8
1725013360000|2024-08-30 10:22:40|14944.77|14864.77|14944.18|14864.18|14944.77|14864.77|14944.13|14864.13|10
1725013370000|2024-08-30 10:22:50|14944.23|14864.23|14945.19|14865.19|14945.19|14865.19|14944.07|14864.07|10
1725013380000|2024-08-30 10:23:00|14945.72|14865.72|14945.38|14865.38|14945.77|14865.77|14945.28|14865.28|10
1725013390000|2024-08-30 10:23:10|14945.41|14865.41|14945.59|14865.59|14945.77|14865.77|14945.33|14865.33|10
1725013400000|2024-08-30 10:23:20|14945.86|14865.86|14945.24|14865.24|14945.86|14865.86|14945.12|14865.12|9
1725013410000|2024-08-30 10:23:30|14945.45|14865.45|14944.45|14864.45|14945.45|14865.45|14944.45|14864.45|9
1725013420000|2024-08-30 10:23:40|14944.56|14864.56|14944.26|14864.26|14944.63|14864.63|14944.26|14864.26|10
1725013430000|2024-08-30 10:23:50|14944.17|14864.17|14943.81|14863.81|14944.17|14864.17|14943.45|14863.45|9
1725013440000|2024-08-30 10:24:00|14943.67|14863.67|14943.99|14863.99|14943.99|14863.99|14943.5|14863.5|9
1725013450000|2024-08-30 10:24:10|14944.07|14864.07|14944.45|14864.45|14944.78|14864.78|14944.04|14864.04|10
1725013460000|2024-08-30 10:24:20|14944.46|14864.46|14945.04|14865.04|14945.24|14865.24|14943.85|14863.85|10
1725013470000|2024-08-30 10:24:30|14945.24|14865.24|14946.34|14866.34|14946.39|14866.39|14945.24|14865.24|9
1725013480000|2024-08-30 10:24:40|14946.56|14866.56|14946.72|14866.72|14947.11|14867.11|14946.56|14866.56|10
1725013490000|2024-08-30 10:24:50|14946.65|14866.65|14946.59|14866.59|14946.73|14866.73|14946.5|14866.5|6
1725013500000|2024-08-30 10:25:00|14946.29|14866.29|14945.48|14865.48|14946.29|14866.29|14945.3|14865.3|10
1725013510000|2024-08-30 10:25:10|14945.19|14865.19|14943.63|14863.63|14945.19|14865.19|14943.63|14863.63|10
1725013520000|2024-08-30 10:25:20|14943.23|14863.23|14942.55|14862.55|14943.23|14863.23|14942.55|14862.55|10
1725013530000|2024-08-30 10:25:30|14942.24|14862.24|14941.83|14861.83|14942.25|14862.25|14941.83|14861.83|8
1725013540000|2024-08-30 10:25:40|14941.8|14861.8|14941.17|14861.17|14941.94|14861.94|14941.16|14861.16|8
1725013550000|2024-08-30 10:25:50|14941.65|14861.65|14941.15|14861.15|14941.65|14861.65|14941.15|14861.15|10
1725013560000|2024-08-30 10:26:00|14941.26|14861.26|14941.03|14861.03|14941.37|14861.37|14941.03|14861.03|10
1725013570000|2024-08-30 10:26:10|14940.87|14860.87|14940.73|14860.73|14940.87|14860.87|14940.73|14860.73|7
1725013580000|2024-08-30 10:26:20|14940.61|14860.61|14940.61|14860.61|14940.73|14860.73|14940.56|14860.56|9
1725013590000|2024-08-30 10:26:30|14940.63|14860.63|14940.79|14860.79|14940.8|14860.8|14940.6|14860.6|9
1725013600000|2024-08-30 10:26:40|14940.82|14860.82|14940.59|14860.59|14940.82|14860.82|14940.59|14860.59|8
1725013610000|2024-08-30 10:26:50|14940.43|14860.43|14940.27|14860.27|14940.53|14860.53|14940.22|14860.22|9
1725013620000|2024-08-30 10:27:00|14940.36|14860.36|14941.75|14861.75|14941.75|14861.75|14940.36|14860.36|9
1725013630000|2024-08-30 10:27:10|14941.65|14861.65|14942.21|14862.21|14942.27|14862.27|14941.65|14861.65|10
1725013640000|2024-08-30 10:27:20|14942.39|14862.39|14942.23|14862.23|14942.44|14862.44|14942.16|14862.16|9
1725013650000|2024-08-30 10:27:30|14941.99|14861.99|14941.98|14861.98|14941.99|14861.99|14941.88|14861.88|9
1725013660000|2024-08-30 10:27:40|14941.96|14861.96|14943.01|14863.01|14943.15|14863.15|14941.95|14861.95|10
1725013670000|2024-08-30 10:27:50|14942.9|14862.9|14943.19|14863.19|14943.19|14863.19|14942.69|14862.69|9
1725013680000|2024-08-30 10:28:00|14943.8|14863.8|14942.72|14862.72|14943.8|14863.8|14942.72|14862.72|9
1725013690000|2024-08-30 10:28:10|14942.96|14862.96|14943.71|14863.71|14943.71|14863.71|14942.96|14862.96|8
1725013700000|2024-08-30 10:28:20|14943.72|14863.72|14943.62|14863.62|14943.72|14863.72|14943.43|14863.43|8
1725013710000|2024-08-30 10:28:30|14943.56|14863.56|14943.16|14863.16|14943.56|14863.56|14943.06|14863.06|10
1725013720000|2024-08-30 10:28:40|14943.21|14863.21|14943.06|14863.06|14943.34|14863.34|14942.94|14862.94|10
1725013730000|2024-08-30 10:28:50|14942.97|14862.97|14942.88|14862.88|14943.12|14863.12|14942.73|14862.73|9
1725013740000|2024-08-30 10:29:00|14942.85|14862.85|14942.13|14862.13|14942.87|14862.87|14942.12|14862.12|10
1725013750000|2024-08-30 10:29:10|14941.35|14861.35|14940.37|14860.37|14941.35|14861.35|14940.37|14860.37|10
1725013760000|2024-08-30 10:29:20|14940.43|14860.43|14940.71|14860.71|14940.72|14860.72|14940.43|14860.43|8
1725013770000|2024-08-30 10:29:30|14940.87|14860.87|14941.31|14861.31|14941.32|14861.32|14940.76|14860.76|9
1725013780000|2024-08-30 10:29:40|14941.29|14861.29|14941.42|14861.42|14941.5|14861.5|14941.17|14861.17|9
1725013790000|2024-08-30 10:29:50|14941.44|14861.44|14941.22|14861.22|14941.66|14861.66|14941.22|14861.22|10
1725013800000|2024-08-30 10:30:00|14941.31|14861.31|14941.43|14861.43|14941.48|14861.48|14941.22|14861.22|8
1725013810000|2024-08-30 10:30:10|14941.27|14861.27|14940.78|14860.78|14941.51|14861.51|14940.78|14860.78|9
1725013820000|2024-08-30 10:30:20|14940.68|14860.68|14940.18|14860.18|14940.94|14860.94|14940.11|14860.11|10
1725013830000|2024-08-30 10:30:30|14940.3|14860.3|14941.84|14861.84|14941.84|14861.84|14940.3|14860.3|8
1725013840000|2024-08-30 10:30:40|14941.83|14861.83|14942.03|14862.03|14942.03|14862.03|14941.81|14861.81|10
1725013850000|2024-08-30 10:30:50|14942.06|14862.06|14943.31|14863.31|14943.31|14863.31|14942.06|14862.06|9
1725013860000|2024-08-30 10:31:00|14943.76|14863.76|14943.17|14863.17|14943.97|14863.97|14942.9|14862.9|10
1725013870000|2024-08-30 10:31:10|14943.16|14863.16|14945.37|14865.37|14945.37|14865.37|14943.11|14863.11|9
1725013880000|2024-08-30 10:31:20|14945.42|14865.42|14944.88|14864.88|14945.51|14865.51|14944.85|14864.85|8
1725013890000|2024-08-30 10:31:30|14945.17|14865.17|14946.63|14866.63|14946.63|14866.63|14945.17|14865.17|8
1725013900000|2024-08-30 10:31:40|14946.64|14866.64|14947.65|14867.65|14947.7|14867.7|14946.64|14866.64|10
1725013910000|2024-08-30 10:31:50|14947.82|14867.82|14950|14870|14950|14870|14947.82|14867.82|10
1725013920000|2024-08-30 10:32:00|14949.73|14869.73|14949.21|14869.21|14949.73|14869.73|14949.03|14869.03|9
1725013930000|2024-08-30 10:32:10|14949.33|14869.33|14950.18|14870.18|14950.18|14870.18|14949.23|14869.23|10
1725013940000|2024-08-30 10:32:20|14950.12|14870.12|14947.1|14867.1|14950.12|14870.12|14947.08|14867.08|10
1725013950000|2024-08-30 10:32:30|14946.72|14866.72|14947.46|14867.46|14947.46|14867.46|14946.62|14866.62|10
1725013960000|2024-08-30 10:32:40|14947.44|14867.44|14947.99|14867.99|14948.37|14868.37|14947.44|14867.44|9
1725013970000|2024-08-30 10:32:50|14948.01|14868.01|14949.52|14869.52|14949.52|14869.52|14948.01|14868.01|9
1725013980000|2024-08-30 10:33:00|14949.6|14869.6|14949.76|14869.76|14949.94|14869.94|14949.49|14869.49|10
1725013990000|2024-08-30 10:33:10|14949.75|14869.75|14949.86|14869.86|14950.18|14870.18|14949.62|14869.62|10
1725014000000|2024-08-30 10:33:20|14949.88|14869.88|14948.2|14868.2|14949.89|14869.89|14948.2|14868.2|10
1725014010000|2024-08-30 10:33:30|14948|14868|14946.78|14866.78|14948.16|14868.16|14946.78|14866.78|10
1725014020000|2024-08-30 10:33:40|14946.75|14866.75|14945.52|14865.52|14946.75|14866.75|14945.52|14865.52|10
1725014030000|2024-08-30 10:33:50|14945.42|14865.42|14944.22|14864.22|14945.64|14865.64|14944.22|14864.22|8
1725014040000|2024-08-30 10:34:00|14944.25|14864.25|14942.05|14862.05|14944.53|14864.53|14942.05|14862.05|10
1725014050000|2024-08-30 10:34:10|14941.24|14861.24|14938.42|14858.42|14941.46|14861.46|14938.3|14858.3|10
1725014060000|2024-08-30 10:34:20|14938.37|14858.37|14936.86|14856.86|14938.4|14858.4|14936.86|14856.86|9
1725014070000|2024-08-30 10:34:30|14936.79|14856.79|14932.55|14852.55|14936.79|14856.79|14932.55|14852.55|10
1725014080000|2024-08-30 10:34:40|14932.45|14852.45|14931.89|14851.89|14932.45|14852.45|14931.86|14851.86|9
1725014090000|2024-08-30 10:34:50|14931.83|14851.83|14931.02|14851.02|14931.83|14851.83|14931.02|14851.02|10
1725014100000|2024-08-30 10:35:00|14931|14851|14931.97|14851.97|14931.97|14851.97|14930.99|14850.99|9
1725014110000|2024-08-30 10:35:10|14931.83|14851.83|14930.41|14850.41|14931.83|14851.83|14930.33|14850.33|10
1725014120000|2024-08-30 10:35:20|14930.26|14850.26|14931.23|14851.23|14931.23|14851.23|14930.26|14850.26|10
1725014130000|2024-08-30 10:35:30|14931.58|14851.58|14931.54|14851.54|14931.7|14851.7|14931.5|14851.5|9
1725014140000|2024-08-30 10:35:40|14931.67|14851.67|14931.78|14851.78|14931.78|14851.78|14931.58|14851.58|9
1725014150000|2024-08-30 10:35:50|14931.63|14851.63|14929.79|14849.79|14931.63|14851.63|14929.79|14849.79|10
1725014160000|2024-08-30 10:36:00|14929.68|14849.68|14927.86|14847.86|14929.81|14849.81|14927.86|14847.86|10
1725014170000|2024-08-30 10:36:10|14928.07|14848.07|14927.3|14847.3|14928.07|14848.07|14926.85|14846.85|10
1725014180000|2024-08-30 10:36:20|14927.15|14847.15|14928.39|14848.39|14928.47|14848.47|14927.11|14847.11|10
1725014190000|2024-08-30 10:36:30|14928.26|14848.26|14929.82|14849.82|14929.82|14849.82|14928.26|14848.26|8
1725014200000|2024-08-30 10:36:40|14929.51|14849.51|14930.68|14850.68|14930.78|14850.78|14929.37|14849.37|10
1725014210000|2024-08-30 10:36:50|14930.7|14850.7|14930.01|14850.01|14930.7|14850.7|14929.55|14849.55|9
1725014220000|2024-08-30 10:37:00|14929.2|14849.2|14925.23|14845.23|14929.2|14849.2|14925.23|14845.23|10
1725014230000|2024-08-30 10:37:10|14922.33|14842.33|14918.53|14838.53|14922.33|14842.33|14918.53|14838.53|9
1725014240000|2024-08-30 10:37:20|14918.68|14838.68|14915.66|14835.66|14918.68|14838.68|14915.66|14835.66|10
1725014250000|2024-08-30 10:37:30|14916.21|14836.21|14912.08|14832.08|14916.21|14836.21|14912.08|14832.08|10
1725014260000|2024-08-30 10:37:40|14911.7|14831.7|14910.86|14830.86|14911.7|14831.7|14910.17|14830.17|10
1725014270000|2024-08-30 10:37:50|14910.66|14830.66|14911.27|14831.27|14911.43|14831.43|14910.66|14830.66|10
1725014280000|2024-08-30 10:38:00|14911.31|14831.31|14909.82|14829.82|14911.31|14831.31|14909.71|14829.71|10
1725014290000|2024-08-30 10:38:10|14909.23|14829.23|14908.8|14828.8|14909.23|14829.23|14907.97|14827.97|10
1725014300000|2024-08-30 10:38:20|14909|14829|14909.63|14829.63|14909.63|14829.63|14908.2|14828.2|10
1725014310000|2024-08-30 10:38:30|14909.4|14829.4|14910.91|14830.91|14910.91|14830.91|14909.4|14829.4|10
1725014320000|2024-08-30 10:38:40|14910.87|14830.87|14913.87|14833.87|14913.87|14833.87|14910.87|14830.87|10
1725014330000|2024-08-30 10:38:50|14913.94|14833.94|14914.88|14834.88|14914.88|14834.88|14913.92|14833.92|10
1725014340000|2024-08-30 10:39:00|14914.9|14834.9|14915.12|14835.12|14915.12|14835.12|14914.7|14834.7|9
1725014350000|2024-08-30 10:39:10|14915.13|14835.13|14913.07|14833.07|14915.32|14835.32|14913.07|14833.07|10
1725014360000|2024-08-30 10:39:20|14913.01|14833.01|14911.87|14831.87|14913.01|14833.01|14911.87|14831.87|10
1725014370000|2024-08-30 10:39:30|14911.86|14831.86|14911.21|14831.21|14911.86|14831.86|14910.92|14830.92|10
1725014380000|2024-08-30 10:39:40|14911.23|14831.23|14913.06|14833.06|14913.23|14833.23|14911.23|14831.23|10
1725014390000|2024-08-30 10:39:50|14913.12|14833.12|14914.1|14834.1|14914.1|14834.1|14912.66|14832.66|10
1725014400000|2024-08-30 10:40:00|14913.94|14833.94|14914.09|14834.09|14914.3|14834.3|14913.94|14833.94|10
1725014410000|2024-08-30 10:40:10|14914.11|14834.11|14916.78|14836.78|14916.78|14836.78|14914.11|14834.11|10
1725014420000|2024-08-30 10:40:20|14917.05|14837.05|14917.27|14837.27|14917.32|14837.32|14916.97|14836.97|10
1725014430000|2024-08-30 10:40:30|14917.05|14837.05|14918.83|14838.83|14918.83|14838.83|14917.05|14837.05|10
1725014440000|2024-08-30 10:40:40|14918.94|14838.94|14921.14|14841.14|14921.14|14841.14|14918.94|14838.94|10
1725014450000|2024-08-30 10:40:50|14921.22|14841.22|14921.14|14841.14|14921.53|14841.53|14921.14|14841.14|10
1725014460000|2024-08-30 10:41:00|14920.91|14840.91|14919.87|14839.87|14920.97|14840.97|14919.87|14839.87|9
1725014470000|2024-08-30 10:41:10|14919.7|14839.7|14920.61|14840.61|14920.68|14840.68|14919.7|14839.7|10
1725014480000|2024-08-30 10:41:20|14920.58|14840.58|14921.93|14841.93|14921.93|14841.93|14920.58|14840.58|10
1725014490000|2024-08-30 10:41:30|14921.95|14841.95|14923.13|14843.13|14923.13|14843.13|14921.95|14841.95|10
1725014500000|2024-08-30 10:41:40|14923.91|14843.91|14925|14845|14925.17|14845.17|14923.91|14843.91|9
1725014510000|2024-08-30 10:41:50|14925.02|14845.02|14924.88|14844.88|14925.32|14845.32|14924.88|14844.88|10
1725014520000|2024-08-30 10:42:00|14925.11|14845.11|14925.1|14845.1|14925.33|14845.33|14924.93|14844.93|9
1725014530000|2024-08-30 10:42:10|14924.72|14844.72|14923.86|14843.86|14924.98|14844.98|14923.86|14843.86|10
1725014540000|2024-08-30 10:42:20|14924.14|14844.14|14923.47|14843.47|14924.14|14844.14|14923.47|14843.47|10
1725014550000|2024-08-30 10:42:30|14922.85|14842.85|14921.67|14841.67|14922.85|14842.85|14921.67|14841.67|9
1725014560000|2024-08-30 10:42:40|14922.31|14842.31|14922.18|14842.18|14922.75|14842.75|14922.18|14842.18|10
1725014570000|2024-08-30 10:42:50|14922.22|14842.22|14921.96|14841.96|14922.25|14842.25|14921.81|14841.81|9
1725014580000|2024-08-30 10:43:00|14921.88|14841.88|14920.32|14840.32|14921.88|14841.88|14920.32|14840.32|10
1725014590000|2024-08-30 10:43:10|14920.31|14840.31|14919.83|14839.83|14920.78|14840.78|14919.83|14839.83|10
1725014600000|2024-08-30 10:43:20|14919.68|14839.68|14918.98|14838.98|14919.76|14839.76|14918.98|14838.98|7
1725014610000|2024-08-30 10:43:30|14919.1|14839.1|14920.41|14840.41|14920.41|14840.41|14919.1|14839.1|7
1725014620000|2024-08-30 10:43:40|14920.13|14840.13|14920.57|14840.57|14920.57|14840.57|14920.12|14840.12|8
1725014630000|2024-08-30 10:43:50|14921.32|14841.32|14923.15|14843.15|14923.15|14843.15|14921.29|14841.29|8
1725014640000|2024-08-30 10:44:00|14923.28|14843.28|14923.75|14843.75|14923.75|14843.75|14923.15|14843.15|10
1725014650000|2024-08-30 10:44:10|14923.81|14843.81|14924.1|14844.1|14924.16|14844.16|14923.79|14843.79|10
1725014660000|2024-08-30 10:44:20|14924.12|14844.12|14924.25|14844.25|14924.25|14844.25|14923.67|14843.67|10
1725014670000|2024-08-30 10:44:30|14924.26|14844.26|14924.64|14844.64|14924.64|14844.64|14924.24|14844.24|7
1725014680000|2024-08-30 10:44:40|14924.63|14844.63|14924.73|14844.73|14924.73|14844.73|14924.03|14844.03|10
1725014690000|2024-08-30 10:44:50|14925.06|14845.06|14925.19|14845.19|14925.7|14845.7|14925.06|14845.06|10
1725014700000|2024-08-30 10:45:00|14925.42|14845.42|14925.67|14845.67|14925.82|14845.82|14925.26|14845.26|10
1725014710000|2024-08-30 10:45:10|14925.49|14845.49|14925.9|14845.9|14926.27|14846.27|14925.49|14845.49|10
1725014720000|2024-08-30 10:45:20|14925.76|14845.76|14921.81|14841.81|14925.76|14845.76|14921.81|14841.81|10
1725014730000|2024-08-30 10:45:30|14920.68|14840.68|14920.93|14840.93|14920.93|14840.93|14920.14|14840.14|10
1725014740000|2024-08-30 10:45:40|14920.44|14840.44|14919.77|14839.77|14920.56|14840.56|14919.76|14839.76|8
1725014750000|2024-08-30 10:45:50|14919.66|14839.66|14917.65|14837.65|14919.66|14839.66|14917.63|14837.63|10
1725014760000|2024-08-30 10:46:00|14917.84|14837.84|14918.88|14838.88|14918.88|14838.88|14917.81|14837.81|10
1725014770000|2024-08-30 10:46:10|14918.85|14838.85|14918.73|14838.73|14918.91|14838.91|14918.52|14838.52|10
1725014780000|2024-08-30 10:46:20|14918.12|14838.12|14918.49|14838.49|14918.49|14838.49|14917.78|14837.78|9
1725014790000|2024-08-30 10:46:30|14918.73|14838.73|14918.85|14838.85|14918.95|14838.95|14918.56|14838.56|9
1725014800000|2024-08-30 10:46:40|14919.1|14839.1|14919.75|14839.75|14919.83|14839.83|14918.89|14838.89|10
1725014810000|2024-08-30 10:46:50|14919.95|14839.95|14920.41|14840.41|14920.58|14840.58|14919.95|14839.95|9
1725014820000|2024-08-30 10:47:00|14920.42|14840.42|14920.73|14840.73|14921.47|14841.47|14920.34|14840.34|8
1725014830000|2024-08-30 10:47:10|14920.86|14840.86|14920.6|14840.6|14921.1|14841.1|14920.6|14840.6|10
1725014840000|2024-08-30 10:47:20|14920.42|14840.42|14919.85|14839.85|14920.5|14840.5|14919.43|14839.43|10
1725014850000|2024-08-30 10:47:30|14919.11|14839.11|14919.7|14839.7|14919.7|14839.7|14918.53|14838.53|10
1725014860000|2024-08-30 10:47:40|14920.14|14840.14|14921.7|14841.7|14921.7|14841.7|14920.14|14840.14|9
1725014870000|2024-08-30 10:47:50|14921.8|14841.8|14926.9|14846.9|14926.9|14846.9|14921.8|14841.8|10
1725014880000|2024-08-30 10:48:00|14926.56|14846.56|14926.59|14846.59|14926.83|14846.83|14926.56|14846.56|9
1725014890000|2024-08-30 10:48:10|14926.69|14846.69|14926.72|14846.72|14926.76|14846.76|14926.61|14846.61|8
1725014900000|2024-08-30 10:48:20|14926.45|14846.45|14931.26|14851.26|14931.26|14851.26|14926.05|14846.05|10
1725014910000|2024-08-30 10:48:30|14931.08|14851.08|14931.37|14851.37|14931.39|14851.39|14931.04|14851.04|9
1725014920000|2024-08-30 10:48:40|14931.38|14851.38|14931.13|14851.13|14931.54|14851.54|14931.07|14851.07|9
1725014930000|2024-08-30 10:48:50|14930.97|14850.97|14931.82|14851.82|14931.85|14851.85|14930.96|14850.96|8
1725014940000|2024-08-30 10:49:00|14931.84|14851.84|14938.23|14858.23|14938.23|14858.23|14931.84|14851.84|9
1725014950000|2024-08-30 10:49:10|14939.59|14859.59|14941.25|14861.25|14941.25|14861.25|14939.59|14859.59|10
1725014960000|2024-08-30 10:49:20|14941.85|14861.85|14943.37|14863.37|14943.37|14863.37|14941.85|14861.85|9
1725014970000|2024-08-30 10:49:30|14943.61|14863.61|14942.46|14862.46|14943.61|14863.61|14942.46|14862.46|9
1725014980000|2024-08-30 10:49:40|14942.59|14862.59|14943.06|14863.06|14943.06|14863.06|14942.59|14862.59|10
1725014990000|2024-08-30 10:49:50|14943.04|14863.04|14943.76|14863.76|14943.98|14863.98|14943.04|14863.04|9
1725015000000|2024-08-30 10:50:00|14943.86|14863.86|14946.15|14866.15|14946.15|14866.15|14943.86|14863.86|10
1725015010000|2024-08-30 10:50:10|14946.3|14866.3|14952.01|14872.01|14952.01|14872.01|14946.3|14866.3|10
1725015020000|2024-08-30 10:50:20|14951.96|14871.96|14949.69|14869.69|14951.96|14871.96|14949.69|14869.69|9
1725015030000|2024-08-30 10:50:30|14949.55|14869.55|14947.73|14867.73|14949.71|14869.71|14947.73|14867.73|8
1725015040000|2024-08-30 10:50:40|14947.3|14867.3|14947.35|14867.35|14947.65|14867.65|14947.3|14867.3|9
1725015050000|2024-08-30 10:50:50|14947.21|14867.21|14946.37|14866.37|14947.21|14867.21|14946.37|14866.37|10
1725015060000|2024-08-30 10:51:00|14946.18|14866.18|14946.28|14866.28|14946.3|14866.3|14945.99|14865.99|10
1725015070000|2024-08-30 10:51:10|14946.24|14866.24|14947.72|14867.72|14947.72|14867.72|14946.24|14866.24|9
1725015080000|2024-08-30 10:51:20|14947.7|14867.7|14948.13|14868.13|14948.13|14868.13|14947.6|14867.6|6
1725015090000|2024-08-30 10:51:30|14948.11|14868.11|14949.08|14869.08|14949.08|14869.08|14948.11|14868.11|9
1725015100000|2024-08-30 10:51:40|14949.19|14869.19|14949.91|14869.91|14949.91|14869.91|14949.19|14869.19|9
1725015110000|2024-08-30 10:51:50|14950.17|14870.17|14949.98|14869.98|14950.27|14870.27|14949.98|14869.98|10
1725015120000|2024-08-30 10:52:00|14950.01|14870.01|14949.62|14869.62|14950.01|14870.01|14949.62|14869.62|9
1725015130000|2024-08-30 10:52:10|14949.84|14869.84|14948.65|14868.65|14949.94|14869.94|14948.65|14868.65|10
1725015140000|2024-08-30 10:52:20|14948.67|14868.67|14949.52|14869.52|14949.58|14869.58|14948.67|14868.67|9
1725015150000|2024-08-30 10:52:30|14949.36|14869.36|14949.07|14869.07|14949.37|14869.37|14948.66|14868.66|9
1725015160000|2024-08-30 10:52:40|14948.99|14868.99|14949.28|14869.28|14949.5|14869.5|14948.99|14868.99|10
1725015170000|2024-08-30 10:52:50|14949.38|14869.38|14949.77|14869.77|14949.82|14869.82|14949.38|14869.38|7
1725015180000|2024-08-30 10:53:00|14949.67|14869.67|14949.74|14869.74|14949.99|14869.99|14949.67|14869.67|8
1725015190000|2024-08-30 10:53:10|14949.66|14869.66|14951.09|14871.09|14951.09|14871.09|14949.66|14869.66|10
1725015200000|2024-08-30 10:53:20|14951.35|14871.35|14946.03|14866.03|14951.35|14871.35|14946.03|14866.03|10
1725015210000|2024-08-30 10:53:30|14946.87|14866.87|14946.72|14866.72|14947.13|14867.13|14946.72|14866.72|9
1725015220000|2024-08-30 10:53:40|14946.71|14866.71|14947.43|14867.43|14947.43|14867.43|14946.34|14866.34|9
1725015230000|2024-08-30 10:53:50|14947.45|14867.45|14945.9|14865.9|14947.46|14867.46|14945.9|14865.9|10
1725015240000|2024-08-30 10:54:00|14945.54|14865.54|14945.49|14865.49|14946.27|14866.27|14945.49|14865.49|9
1725015250000|2024-08-30 10:54:10|14945.08|14865.08|14943.51|14863.51|14945.08|14865.08|14943.51|14863.51|10
1725015260000|2024-08-30 10:54:20|14943.52|14863.52|14943.43|14863.43|14943.95|14863.95|14943.22|14863.22|7
1725015270000|2024-08-30 10:54:30|14943.3|14863.3|14944.77|14864.77|14944.77|14864.77|14943.26|14863.26|10
1725015280000|2024-08-30 10:54:40|14944.81|14864.81|14944.42|14864.42|14944.98|14864.98|14944.42|14864.42|10
1725015290000|2024-08-30 10:54:50|14944.43|14864.43|14944.27|14864.27|14944.55|14864.55|14944.27|14864.27|9
1725015300000|2024-08-30 10:55:00|14944.09|14864.09|14942.6|14862.6|14944.09|14864.09|14942.55|14862.55|10
1725015310000|2024-08-30 10:55:10|14942.57|14862.57|14941.36|14861.36|14942.57|14862.57|14941.25|14861.25|10
1725015320000|2024-08-30 10:55:20|14941.39|14861.39|14941.55|14861.55|14941.93|14861.93|14941.39|14861.39|10
1725015330000|2024-08-30 10:55:30|14941.46|14861.46|14941.81|14861.81|14941.83|14861.83|14941.46|14861.46|9
1725015340000|2024-08-30 10:55:40|14941.5|14861.5|14941.03|14861.03|14941.6|14861.6|14941.03|14861.03|9
1725015350000|2024-08-30 10:55:50|14940.98|14860.98|14939.73|14859.73|14941.14|14861.14|14939.73|14859.73|9
1725015360000|2024-08-30 10:56:00|14939.39|14859.39|14940.47|14860.47|14940.66|14860.66|14939.39|14859.39|10
1725015370000|2024-08-30 10:56:10|14940.41|14860.41|14940.31|14860.31|14940.61|14860.61|14940.31|14860.31|9
1725015380000|2024-08-30 10:56:20|14941.04|14861.04|14941.87|14861.87|14941.87|14861.87|14941.04|14861.04|9
1725015390000|2024-08-30 10:56:30|14941.89|14861.89|14941.16|14861.16|14941.91|14861.91|14941.16|14861.16|9
1725015400000|2024-08-30 10:56:40|14940.89|14860.89|14941.61|14861.61|14941.61|14861.61|14940.62|14860.62|10
1725015410000|2024-08-30 10:56:50|14941.94|14861.94|14941.86|14861.86|14941.94|14861.94|14941.38|14861.38|10
1725015420000|2024-08-30 10:57:00|14942.33|14862.33|14942.73|14862.73|14942.91|14862.91|14942.24|14862.24|9
1725015430000|2024-08-30 10:57:10|14942.41|14862.41|14942.72|14862.72|14942.83|14862.83|14942.41|14862.41|8
1725015440000|2024-08-30 10:57:20|14942.55|14862.55|14942.48|14862.48|14942.62|14862.62|14941.68|14861.68|10
1725015450000|2024-08-30 10:57:30|14942.45|14862.45|14943.16|14863.16|14943.21|14863.21|14942.4|14862.4|8
1725015460000|2024-08-30 10:57:40|14943.56|14863.56|14944.06|14864.06|14944.06|14864.06|14943.56|14863.56|9
1725015470000|2024-08-30 10:57:50|14944.08|14864.08|14944.04|14864.04|14944.08|14864.08|14943.98|14863.98|8
1725015480000|2024-08-30 10:58:00|14943.89|14863.89|14943.21|14863.21|14943.95|14863.95|14943.21|14863.21|10
1725015490000|2024-08-30 10:58:10|14943.11|14863.11|14941.52|14861.52|14943.11|14863.11|14941.41|14861.41|10
1725015500000|2024-08-30 10:58:20|14941.6|14861.6|14941.26|14861.26|14941.6|14861.6|14941.26|14861.26|8
1725015510000|2024-08-30 10:58:30|14941.05|14861.05|14940.1|14860.1|14941.05|14861.05|14940.1|14860.1|9
1725015520000|2024-08-30 10:58:40|14939.97|14859.97|14938.59|14858.59|14939.97|14859.97|14938.56|14858.56|10
1725015530000|2024-08-30 10:58:50|14938.58|14858.58|14938.35|14858.35|14938.69|14858.69|14938.24|14858.24|9
1725015540000|2024-08-30 10:59:00|14938.89|14858.89|14938.5|14858.5|14938.89|14858.89|14938.34|14858.34|9
1725015550000|2024-08-30 10:59:10|14938.7|14858.7|14938.07|14858.07|14939.02|14859.02|14938.07|14858.07|8
1725015560000|2024-08-30 10:59:20|14937.97|14857.97|14938.04|14858.04|14938.16|14858.16|14937.97|14857.97|9
1725015570000|2024-08-30 10:59:30|14938.14|14858.14|14938.05|14858.05|14938.14|14858.14|14937.98|14857.98|8
1725015580000|2024-08-30 10:59:40|14938.16|14858.16|14938.8|14858.8|14938.8|14858.8|14938.11|14858.11|8
1725015590000|2024-08-30 10:59:50|14938.52|14858.52|14938.38|14858.38|14938.79|14858.79|14938.3|14858.3|10
1725015600000|2024-08-30 11:00:00|14937.94|14857.94|14937.78|14857.78|14938.06|14858.06|14937.4|14857.4|8
1725015610000|2024-08-30 11:00:10|14937.68|14857.68|14937.15|14857.15|14937.68|14857.68|14936.97|14856.97|10
1725015620000|2024-08-30 11:00:20|14936.92|14856.92|14937.08|14857.08|14937.3|14857.3|14936.69|14856.69|10
1725015630000|2024-08-30 11:00:30|14937.06|14857.06|14937.79|14857.79|14937.81|14857.81|14937.06|14857.06|10
1725015640000|2024-08-30 11:00:40|14937.82|14857.82|14938.2|14858.2|14938.2|14858.2|14937.4|14857.4|9
1725015650000|2024-08-30 11:00:50|14938.01|14858.01|14938.69|14858.69|14938.69|14858.69|14938.01|14858.01|9
1725015660000|2024-08-30 11:01:00|14938.7|14858.7|14939.43|14859.43|14939.43|14859.43|14938.7|14858.7|9
1725015670000|2024-08-30 11:01:10|14939.61|14859.61|14940.57|14860.57|14940.85|14860.85|14939.61|14859.61|10
1725015680000|2024-08-30 11:01:20|14940.67|14860.67|14940.71|14860.71|14940.83|14860.83|14940.57|14860.57|9
1725015690000|2024-08-30 11:01:30|14940.97|14860.97|14941.44|14861.44|14941.44|14861.44|14940.97|14860.97|10
1725015700000|2024-08-30 11:01:40|14941.49|14861.49|14942.09|14862.09|14942.09|14862.09|14941.33|14861.33|10
1725015710000|2024-08-30 11:01:50|14942.62|14862.62|14942.67|14862.67|14942.75|14862.75|14942.62|14862.62|8
1725015720000|2024-08-30 11:02:00|14942.72|14862.72|14943.79|14863.79|14943.79|14863.79|14942.49|14862.49|10
1725015730000|2024-08-30 11:02:10|14943.82|14863.82|14944.9|14864.9|14944.9|14864.9|14943.73|14863.73|10
1725015740000|2024-08-30 11:02:20|14945.5|14865.5|14946.37|14866.37|14946.66|14866.66|14945.5|14865.5|10
1725015750000|2024-08-30 11:02:30|14946.65|14866.65|14948.94|14868.94|14948.94|14868.94|14946.65|14866.65|10
1725015760000|2024-08-30 11:02:40|14948.93|14868.93|14948.1|14868.1|14949.44|14869.44|14948.1|14868.1|9
1725015770000|2024-08-30 11:02:50|14948.06|14868.06|14945.96|14865.96|14948.06|14868.06|14945.96|14865.96|10
1725015780000|2024-08-30 11:03:00|14945.95|14865.95|14945.1|14865.1|14946.61|14866.61|14945.1|14865.1|8
1725015790000|2024-08-30 11:03:10|14944.69|14864.69|14941.68|14861.68|14944.69|14864.69|14941.68|14861.68|9
1725015800000|2024-08-30 11:03:20|14941.56|14861.56|14940.15|14860.15|14941.56|14861.56|14940.15|14860.15|10
1725015810000|2024-08-30 11:03:30|14939.36|14859.36|14937.84|14857.84|14939.36|14859.36|14937.8|14857.8|10
1725015820000|2024-08-30 11:03:40|14937.93|14857.93|14938.56|14858.56|14938.67|14858.67|14937.84|14857.84|9
1725015830000|2024-08-30 11:03:50|14938.58|14858.58|14938.16|14858.16|14938.58|14858.58|14938.16|14858.16|9
1725015840000|2024-08-30 11:04:00|14938.15|14858.15|14937.39|14857.39|14938.17|14858.17|14937.09|14857.09|9
1725015850000|2024-08-30 11:04:10|14937.67|14857.67|14938.06|14858.06|14938.2|14858.2|14937.67|14857.67|10
1725015860000|2024-08-30 11:04:20|14938.11|14858.11|14936.75|14856.75|14938.11|14858.11|14936.75|14856.75|10
1725015870000|2024-08-30 11:04:30|14936.44|14856.44|14936.25|14856.25|14936.44|14856.44|14936.11|14856.11|9
1725015880000|2024-08-30 11:04:40|14936.15|14856.15|14934.98|14854.98|14936.2|14856.2|14934.98|14854.98|10
1725015890000|2024-08-30 11:04:50|14934.91|14854.91|14935.47|14855.47|14935.47|14855.47|14934.82|14854.82|9
1725015900000|2024-08-30 11:05:00|14935.72|14855.72|14936.83|14856.83|14936.83|14856.83|14935.37|14855.37|10
1725015910000|2024-08-30 11:05:10|14937.3|14857.3|14939.84|14859.84|14939.84|14859.84|14937.3|14857.3|10
1725015920000|2024-08-30 11:05:20|14939.83|14859.83|14941.93|14861.93|14941.93|14861.93|14939.83|14859.83|9
1725015930000|2024-08-30 11:05:30|14942.02|14862.02|14943.34|14863.34|14943.54|14863.54|14942.02|14862.02|10
1725015940000|2024-08-30 11:05:40|14943.35|14863.35|14943.93|14863.93|14943.93|14863.93|14943.33|14863.33|10
1725015950000|2024-08-30 11:05:50|14944.05|14864.05|14944.47|14864.47|14944.47|14864.47|14943.95|14863.95|9
1725015960000|2024-08-30 11:06:00|14944.58|14864.58|14944.32|14864.32|14944.66|14864.66|14944.32|14864.32|9
1725015970000|2024-08-30 11:06:10|14944.38|14864.38|14944.3|14864.3|14944.41|14864.41|14944.25|14864.25|9
1725015980000|2024-08-30 11:06:20|14944.07|14864.07|14944.33|14864.33|14944.33|14864.33|14943.85|14863.85|10
1725015990000|2024-08-30 11:06:30|14944.64|14864.64|14944.96|14864.96|14945.15|14865.15|14944.59|14864.59|9
1725016000000|2024-08-30 11:06:40|14944.61|14864.61|14943.49|14863.49|14944.7|14864.7|14943.49|14863.49|9
1725016010000|2024-08-30 11:06:50|14943.48|14863.48|14942.83|14862.83|14943.62|14863.62|14942.83|14862.83|6
1725016020000|2024-08-30 11:07:00|14942.47|14862.47|14940.69|14860.69|14942.47|14862.47|14940.69|14860.69|9
1725016030000|2024-08-30 11:07:10|14940.59|14860.59|14938.72|14858.72|14940.59|14860.59|14938.72|14858.72|10
1725016040000|2024-08-30 11:07:20|14938.39|14858.39|14937.48|14857.48|14938.39|14858.39|14937.48|14857.48|8
1725016050000|2024-08-30 11:07:30|14937.44|14857.44|14934.27|14854.27|14937.57|14857.57|14934.27|14854.27|10
1725016060000|2024-08-30 11:07:40|14933.59|14853.59|14929.8|14849.8|14933.59|14853.59|14929.8|14849.8|10
1725016070000|2024-08-30 11:07:50|14929.7|14849.7|14924.8|14844.8|14930.19|14850.19|14924.8|14844.8|10
1725016080000|2024-08-30 11:08:00|14925.07|14845.07|14923.93|14843.93|14925.07|14845.07|14923.47|14843.47|10
1725016090000|2024-08-30 11:08:10|14923.81|14843.81|14922.59|14842.59|14923.81|14843.81|14922.25|14842.25|10
1725016100000|2024-08-30 11:08:20|14922.41|14842.41|14924.83|14844.83|14924.83|14844.83|14922.41|14842.41|10
1725016110000|2024-08-30 11:08:30|14925.27|14845.27|14925.7|14845.7|14926.11|14846.11|14925.27|14845.27|10
1725016120000|2024-08-30 11:08:40|14926.89|14846.89|14926.29|14846.29|14926.89|14846.89|14925.96|14845.96|10
1725016130000|2024-08-30 11:08:50|14926.43|14846.43|14927.4|14847.4|14927.4|14847.4|14926.43|14846.43|10
1725016140000|2024-08-30 11:09:00|14927.29|14847.29|14927.27|14847.27|14927.4|14847.4|14926.91|14846.91|10
1725016150000|2024-08-30 11:09:10|14927.28|14847.28|14927.92|14847.92|14927.92|14847.92|14927.28|14847.28|9
1725016160000|2024-08-30 11:09:20|14928.26|14848.26|14928.79|14848.79|14928.79|14848.79|14928.05|14848.05|8
1725016170000|2024-08-30 11:09:30|14927.98|14847.98|14929.39|14849.39|14929.39|14849.39|14927.98|14847.98|9
1725016180000|2024-08-30 11:09:40|14929.43|14849.43|14927.98|14847.98|14929.43|14849.43|14927.98|14847.98|8
1725016190000|2024-08-30 11:09:50|14928.11|14848.11|14928.71|14848.71|14928.74|14848.74|14927.77|14847.77|10
1725016200000|2024-08-30 11:10:00|14928.72|14848.72|14928.65|14848.65|14928.72|14848.72|14928.52|14848.52|9
1725016210000|2024-08-30 11:10:10|14928.84|14848.84|14929.13|14849.13|14929.13|14849.13|14928.7|14848.7|10
1725016220000|2024-08-30 11:10:20|14929.15|14849.15|14928.9|14848.9|14929.64|14849.64|14928.9|14848.9|10
1725016230000|2024-08-30 11:10:30|14929|14849|14930.33|14850.33|14930.33|14850.33|14929|14849|9
1725016240000|2024-08-30 11:10:40|14930.35|14850.35|14931.81|14851.81|14931.81|14851.81|14930.35|14850.35|10
1725016250000|2024-08-30 11:10:50|14931.71|14851.71|14931.54|14851.54|14931.84|14851.84|14931.54|14851.54|10
1725016260000|2024-08-30 11:11:00|14931.52|14851.52|14932.24|14852.24|14932.24|14852.24|14931.52|14851.52|8
1725016270000|2024-08-30 11:11:10|14932.48|14852.48|14932.39|14852.39|14932.53|14852.53|14932.39|14852.39|6
1725016280000|2024-08-30 11:11:20|14932.4|14852.4|14932.26|14852.26|14932.53|14852.53|14932.26|14852.26|9
1725016290000|2024-08-30 11:11:30|14932.25|14852.25|14932.09|14852.09|14932.33|14852.33|14932.01|14852.01|8
1725016300000|2024-08-30 11:11:40|14932.01|14852.01|14930.96|14850.96|14932.01|14852.01|14930.96|14850.96|8
1725016310000|2024-08-30 11:11:50|14930.97|14850.97|14931.15|14851.15|14931.16|14851.16|14930.97|14850.97|9
1725016320000|2024-08-30 11:12:00|14931.17|14851.17|14931.51|14851.51|14931.51|14851.51|14930.99|14850.99|8
1725016330000|2024-08-30 11:12:10|14931|14851|14929.19|14849.19|14931|14851|14928.7|14848.7|9
1725016340000|2024-08-30 11:12:20|14929.13|14849.13|14927.65|14847.65|14929.13|14849.13|14927.65|14847.65|9
1725016350000|2024-08-30 11:12:30|14927.62|14847.62|14925.06|14845.06|14927.62|14847.62|14925.06|14845.06|10
1725016360000|2024-08-30 11:12:40|14925.25|14845.25|14925.36|14845.36|14925.36|14845.36|14925.25|14845.25|6
1725016370000|2024-08-30 11:12:50|14925.46|14845.46|14924.76|14844.76|14925.46|14845.46|14924.66|14844.66|9
1725016380000|2024-08-30 11:13:00|14924.25|14844.25|14924.5|14844.5|14924.66|14844.66|14923.9|14843.9|9
1725016390000|2024-08-30 11:13:10|14924.49|14844.49|14923.5|14843.5|14924.49|14844.49|14923.5|14843.5|8
1725016400000|2024-08-30 11:13:20|14923.48|14843.48|14921.59|14841.59|14923.48|14843.48|14921.59|14841.59|10
1725016410000|2024-08-30 11:13:30|14921.7|14841.7|14919.98|14839.98|14921.97|14841.97|14919.98|14839.98|10
1725016420000|2024-08-30 11:13:40|14919.35|14839.35|14915.57|14835.57|14919.35|14839.35|14915.57|14835.57|10
1725016430000|2024-08-30 11:13:50|14914.9|14834.9|14911.92|14831.92|14914.9|14834.9|14911.92|14831.92|10
1725016440000|2024-08-30 11:14:00|14911.72|14831.72|14909.72|14829.72|14911.72|14831.72|14909.58|14829.58|10
1725016450000|2024-08-30 11:14:10|14909.28|14829.28|14907.18|14827.18|14909.28|14829.28|14907.03|14827.03|8
1725016460000|2024-08-30 11:14:20|14907.09|14827.09|14908.53|14828.53|14908.53|14828.53|14907.03|14827.03|10
1725016470000|2024-08-30 11:14:30|14908.31|14828.31|14908.36|14828.36|14908.78|14828.78|14908.31|14828.31|10
1725016480000|2024-08-30 11:14:40|14908.37|14828.37|14907.83|14827.83|14908.37|14828.37|14907.82|14827.82|9
1725016490000|2024-08-30 11:14:50|14907.53|14827.53|14907.78|14827.78|14907.81|14827.81|14907.51|14827.51|8
1725016500000|2024-08-30 11:15:00|14907.79|14827.79|14907.54|14827.54|14908.01|14828.01|14907.54|14827.54|10
1725016510000|2024-08-30 11:15:10|14907.57|14827.57|14906.31|14826.31|14907.59|14827.59|14906.31|14826.31|10
1725016520000|2024-08-30 11:15:20|14905.66|14825.66|14905.26|14825.26|14905.76|14825.76|14905.1|14825.1|10
1725016530000|2024-08-30 11:15:30|14905.27|14825.27|14905.31|14825.31|14905.67|14825.67|14905.27|14825.27|9
1725016540000|2024-08-30 11:15:40|14905.26|14825.26|14905.03|14825.03|14905.29|14825.29|14904.87|14824.87|9
1725016550000|2024-08-30 11:15:50|14905.06|14825.06|14905.36|14825.36|14905.44|14825.44|14905.05|14825.05|9
1725016560000|2024-08-30 11:16:00|14905.54|14825.54|14905.9|14825.9|14905.9|14825.9|14905.51|14825.51|9
1725016570000|2024-08-30 11:16:10|14905.91|14825.91|14905.4|14825.4|14905.91|14825.91|14905.4|14825.4|10
1725016580000|2024-08-30 11:16:20|14905.36|14825.36|14905.03|14825.03|14905.36|14825.36|14904.77|14824.77|8
1725016590000|2024-08-30 11:16:30|14905.08|14825.08|14905.4|14825.4|14905.4|14825.4|14904.95|14824.95|8
1725016600000|2024-08-30 11:16:40|14905.41|14825.41|14905.66|14825.66|14905.89|14825.89|14905.41|14825.41|10
1725016610000|2024-08-30 11:16:50|14905.67|14825.67|14905.27|14825.27|14905.77|14825.77|14905.17|14825.17|10
1725016620000|2024-08-30 11:17:00|14905.17|14825.17|14905.2|14825.2|14905.56|14825.56|14905.11|14825.11|9
1725016630000|2024-08-30 11:17:10|14905.26|14825.26|14904.25|14824.25|14905.26|14825.26|14904.23|14824.23|8
1725016640000|2024-08-30 11:17:20|14903.91|14823.91|14903.75|14823.75|14903.91|14823.91|14902.93|14822.93|10
1725016650000|2024-08-30 11:17:30|14904.24|14824.24|14903.7|14823.7|14904.48|14824.48|14903.7|14823.7|9
1725016660000|2024-08-30 11:17:40|14903.95|14823.95|14903.9|14823.9|14904.02|14824.02|14903.77|14823.77|10
1725016670000|2024-08-30 11:17:50|14903.67|14823.67|14903.13|14823.13|14903.67|14823.67|14902.83|14822.83|10
1725016680000|2024-08-30 11:18:00|14902.82|14822.82|14902.78|14822.78|14902.93|14822.93|14902.65|14822.65|9
1725016690000|2024-08-30 11:18:10|14903.01|14823.01|14903.28|14823.28|14903.28|14823.28|14902.88|14822.88|10
1725016700000|2024-08-30 11:18:20|14903.48|14823.48|14904.27|14824.27|14904.27|14824.27|14903.38|14823.38|9
1725016710000|2024-08-30 11:18:30|14904.53|14824.53|14904.71|14824.71|14905.12|14825.12|14904.53|14824.53|6
1725016720000|2024-08-30 11:18:40|14904.83|14824.83|14906.31|14826.31|14906.31|14826.31|14904.77|14824.77|9
1725016730000|2024-08-30 11:18:50|14905.83|14825.83|14906.07|14826.07|14906.18|14826.18|14905.15|14825.15|7
1725016740000|2024-08-30 11:19:00|14905.98|14825.98|14911.4|14831.4|14911.4|14831.4|14905.98|14825.98|9
1725016750000|2024-08-30 11:19:10|14912.08|14832.08|14913.88|14833.88|14913.88|14833.88|14912.08|14832.08|10
1725016760000|2024-08-30 11:19:20|14913.93|14833.93|14913.72|14833.72|14913.99|14833.99|14913.59|14833.59|10
1725016770000|2024-08-30 11:19:30|14913.7|14833.7|14912.38|14832.38|14913.7|14833.7|14912.38|14832.38|9
1725016780000|2024-08-30 11:19:40|14911.97|14831.97|14911.41|14831.41|14911.97|14831.97|14911.15|14831.15|9
1725016790000|2024-08-30 11:19:50|14911.64|14831.64|14911.36|14831.36|14912.65|14832.65|14911.35|14831.35|10
1725016800000|2024-08-30 11:20:00|14911.37|14831.37|14912|14832|14912.49|14832.49|14911.37|14831.37|9
1725016810000|2024-08-30 11:20:10|14911.91|14831.91|14912.58|14832.58|14912.64|14832.64|14911.87|14831.87|8
1725016820000|2024-08-30 11:20:20|14912.63|14832.63|14913.46|14833.46|14913.63|14833.63|14912.63|14832.63|8
1725016830000|2024-08-30 11:20:30|14912.52|14832.52|14912.95|14832.95|14912.95|14832.95|14912.52|14832.52|7
1725016840000|2024-08-30 11:20:40|14913.02|14833.02|14913.04|14833.04|14913.16|14833.16|14912.61|14832.61|10
1725016850000|2024-08-30 11:20:50|14912.85|14832.85|14914.4|14834.4|14914.4|14834.4|14912.75|14832.75|9
1725016860000|2024-08-30 11:21:00|14914.53|14834.53|14916.61|14836.61|14916.67|14836.67|14914.53|14834.53|10
1725016870000|2024-08-30 11:21:10|14916.95|14836.95|14921.74|14841.74|14921.74|14841.74|14916.95|14836.95|10
1725016880000|2024-08-30 11:21:20|14921.72|14841.72|14923.2|14843.2|14923.38|14843.38|14921.68|14841.68|8
1725016890000|2024-08-30 11:21:30|14923.18|14843.18|14924.15|14844.15|14924.15|14844.15|14922.78|14842.78|10
1725016900000|2024-08-30 11:21:40|14924.24|14844.24|14926.9|14846.9|14926.9|14846.9|14924.24|14844.24|9
1725016910000|2024-08-30 11:21:50|14927.17|14847.17|14927.73|14847.73|14927.85|14847.85|14927.17|14847.17|7
1725016920000|2024-08-30 11:22:00|14928.16|14848.16|14926.94|14846.94|14928.16|14848.16|14926.68|14846.68|10
1725016930000|2024-08-30 11:22:10|14926.83|14846.83|14926.51|14846.51|14926.83|14846.83|14926.03|14846.03|10
1725016940000|2024-08-30 11:22:20|14926.31|14846.31|14925.14|14845.14|14926.31|14846.31|14925.14|14845.14|10
1725016950000|2024-08-30 11:22:30|14925.13|14845.13|14926.66|14846.66|14926.67|14846.67|14925.13|14845.13|9
1725016960000|2024-08-30 11:22:40|14926.65|14846.65|14925.59|14845.59|14926.65|14846.65|14925.59|14845.59|10
1725016970000|2024-08-30 11:22:50|14925.46|14845.46|14925.88|14845.88|14926.04|14846.04|14925.41|14845.41|10
1725016980000|2024-08-30 11:23:00|14926|14846|14924.89|14844.89|14926.11|14846.11|14924.89|14844.89|10
1725016990000|2024-08-30 11:23:10|14925.64|14845.64|14925.06|14845.06|14925.64|14845.64|14925.06|14845.06|10
1725017000000|2024-08-30 11:23:20|14924.87|14844.87|14923.41|14843.41|14924.87|14844.87|14923.41|14843.41|10
1725017010000|2024-08-30 11:23:30|14923.68|14843.68|14923.56|14843.56|14923.68|14843.68|14923.43|14843.43|9
1725017020000|2024-08-30 11:23:40|14923.71|14843.71|14924.09|14844.09|14924.46|14844.46|14923.71|14843.71|10
1725017030000|2024-08-30 11:23:50|14923.92|14843.92|14923.54|14843.54|14924.13|14844.13|14923.54|14843.54|10
1725017040000|2024-08-30 11:24:00|14923.15|14843.15|14923.58|14843.58|14923.58|14843.58|14922.54|14842.54|10
1725017050000|2024-08-30 11:24:10|14923.88|14843.88|14923.87|14843.87|14924.04|14844.04|14923.87|14843.87|10
1725017060000|2024-08-30 11:24:20|14923.86|14843.86|14922.61|14842.61|14923.98|14843.98|14922.61|14842.61|10
1725017070000|2024-08-30 11:24:30|14922.84|14842.84|14922.5|14842.5|14922.94|14842.94|14922.47|14842.47|7
1725017080000|2024-08-30 11:24:40|14922.59|14842.59|14921.62|14841.62|14922.59|14842.59|14921.62|14841.62|8
1725017090000|2024-08-30 11:24:50|14922.22|14842.22|14923.07|14843.07|14923.07|14843.07|14922.17|14842.17|7
1725017100000|2024-08-30 11:25:00|14922.97|14842.97|14924.1|14844.1|14924.1|14844.1|14922.97|14842.97|9
1725017110000|2024-08-30 11:25:10|14924.13|14844.13|14925.88|14845.88|14925.99|14845.99|14924.13|14844.13|9
1725017120000|2024-08-30 11:25:20|14925.94|14845.94|14926.46|14846.46|14926.46|14846.46|14925.94|14845.94|7
1725017130000|2024-08-30 11:25:30|14926.6|14846.6|14929.62|14849.62|14929.62|14849.62|14926.6|14846.6|10
1725017140000|2024-08-30 11:25:40|14929.74|14849.74|14930.26|14850.26|14930.26|14850.26|14929.74|14849.74|10
1725017150000|2024-08-30 11:25:50|14930.3|14850.3|14928.98|14848.98|14930.3|14850.3|14928.98|14848.98|8
1725017160000|2024-08-30 11:26:00|14928.66|14848.66|14929.72|14849.72|14929.72|14849.72|14928.66|14848.66|9
1725017170000|2024-08-30 11:26:10|14929.11|14849.11|14929.9|14849.9|14929.9|14849.9|14928.74|14848.74|10
1725017180000|2024-08-30 11:26:20|14929.94|14849.94|14929.29|14849.29|14929.98|14849.98|14929.29|14849.29|9
1725017190000|2024-08-30 11:26:30|14929.56|14849.56|14930.59|14850.59|14930.59|14850.59|14929.55|14849.55|9
1725017200000|2024-08-30 11:26:40|14930.81|14850.81|14930.71|14850.71|14930.81|14850.81|14930.56|14850.56|9
1725017210000|2024-08-30 11:26:50|14931.37|14851.37|14931.11|14851.11|14931.48|14851.48|14931.11|14851.11|7
1725017220000|2024-08-30 11:27:00|14931.2|14851.2|14930.84|14850.84|14931.2|14851.2|14930.75|14850.75|9
1725017230000|2024-08-30 11:27:10|14930.8|14850.8|14930.76|14850.76|14930.85|14850.85|14930.7|14850.7|10
1725017240000|2024-08-30 11:27:20|14931.16|14851.16|14932.02|14852.02|14932.02|14852.02|14931.16|14851.16|10
1725017250000|2024-08-30 11:27:30|14932.04|14852.04|14931.65|14851.65|14932.17|14852.17|14931.63|14851.63|9
1725017260000|2024-08-30 11:27:40|14931.74|14851.74|14931.56|14851.56|14931.79|14851.79|14931.4|14851.4|9
1725017270000|2024-08-30 11:27:50|14931.47|14851.47|14931.05|14851.05|14931.47|14851.47|14930.96|14850.96|8
1725017280000|2024-08-30 11:28:00|14931.04|14851.04|14931.69|14851.69|14931.69|14851.69|14931.04|14851.04|8
1725017290000|2024-08-30 11:28:10|14931.67|14851.67|14931.52|14851.52|14931.79|14851.79|14931.38|14851.38|9
1725017300000|2024-08-30 11:28:20|14931.59|14851.59|14932.38|14852.38|14932.38|14852.38|14931.59|14851.59|8
1725017310000|2024-08-30 11:28:30|14932.71|14852.71|14932.89|14852.89|14933.06|14853.06|14932.71|14852.71|10
1725017320000|2024-08-30 11:28:40|14932.87|14852.87|14931.78|14851.78|14932.87|14852.87|14931.78|14851.78|9
1725017330000|2024-08-30 11:28:50|14932.29|14852.29|14932.06|14852.06|14932.43|14852.43|14932.06|14852.06|9
1725017340000|2024-08-30 11:29:00|14931.7|14851.7|14931.7|14851.7|14931.77|14851.77|14931.62|14851.62|9
1725017350000|2024-08-30 11:29:10|14931.69|14851.69|14931.19|14851.19|14931.89|14851.89|14931.18|14851.18|10
1725017360000|2024-08-30 11:29:20|14931.06|14851.06|14930.4|14850.4|14931.16|14851.16|14930.4|14850.4|9
1725017370000|2024-08-30 11:29:30|14930.29|14850.29|14929.44|14849.44|14930.29|14850.29|14929.44|14849.44|9
1725017380000|2024-08-30 11:29:40|14929.39|14849.39|14927.54|14847.54|14929.39|14849.39|14927.54|14847.54|10
1725017390000|2024-08-30 11:29:50|14927.53|14847.53|14924.86|14844.86|14927.53|14847.53|14924.86|14844.86|10
1725017400000|2024-08-30 11:30:00|14924.93|14844.93|14924.66|14844.66|14924.93|14844.93|14924.51|14844.51|10
1725017410000|2024-08-30 11:30:10|14924.31|14844.31|14923.5|14843.5|14924.31|14844.31|14923.43|14843.43|9
1725017420000|2024-08-30 11:30:20|14923.32|14843.32|14924.84|14844.84|14924.84|14844.84|14923.13|14843.13|10
1725017430000|2024-08-30 11:30:30|14924.88|14844.88|14926.25|14846.25|14926.25|14846.25|14924.88|14844.88|9
1725017440000|2024-08-30 11:30:40|14926.68|14846.68|14927.32|14847.32|14927.32|14847.32|14926.6|14846.6|10
1725017450000|2024-08-30 11:30:50|14927.23|14847.23|14926.94|14846.94|14927.37|14847.37|14926.76|14846.76|8
1725017460000|2024-08-30 11:31:00|14926.99|14846.99|14926.5|14846.5|14927.11|14847.11|14926.48|14846.48|10
1725017470000|2024-08-30 11:31:10|14926.44|14846.44|14924.45|14844.45|14926.44|14846.44|14924.45|14844.45|10
1725017480000|2024-08-30 11:31:20|14924.42|14844.42|14924.12|14844.12|14924.82|14844.82|14924.12|14844.12|10
1725017490000|2024-08-30 11:31:30|14923.79|14843.79|14923.91|14843.91|14924.04|14844.04|14923.5|14843.5|10
1725017500000|2024-08-30 11:31:40|14923.97|14843.97|14924.88|14844.88|14924.88|14844.88|14923.97|14843.97|9
1725017510000|2024-08-30 11:31:50|14924.99|14844.99|14925.39|14845.39|14925.39|14845.39|14924.9|14844.9|9
1725017520000|2024-08-30 11:32:00|14925.57|14845.57|14926.36|14846.36|14926.36|14846.36|14925.57|14845.57|10
1725017530000|2024-08-30 11:32:10|14926.37|14846.37|14925.58|14845.58|14926.37|14846.37|14925.58|14845.58|9
1725017540000|2024-08-30 11:32:20|14925.59|14845.59|14924.55|14844.55|14925.69|14845.69|14924.55|14844.55|8
1725017550000|2024-08-30 11:32:30|14924.45|14844.45|14921.6|14841.6|14924.53|14844.53|14921.6|14841.6|10
1725017560000|2024-08-30 11:32:40|14921.26|14841.26|14921.99|14841.99|14921.99|14841.99|14921.26|14841.26|9
1725017570000|2024-08-30 11:32:50|14921.08|14841.08|14920.8|14840.8|14921.08|14841.08|14920.7|14840.7|7
1725017580000|2024-08-30 11:33:00|14921.06|14841.06|14920.17|14840.17|14921.62|14841.62|14920.17|14840.17|9
1725017590000|2024-08-30 11:33:10|14920.1|14840.1|14920.1|14840.1|14920.46|14840.46|14920.04|14840.04|7
1725017600000|2024-08-30 11:33:20|14920.54|14840.54|14921.06|14841.06|14921.38|14841.38|14920.54|14840.54|10
1725017610000|2024-08-30 11:33:30|14921.01|14841.01|14920.03|14840.03|14921.11|14841.11|14919.8|14839.8|8
1725017620000|2024-08-30 11:33:40|14920.11|14840.11|14920.12|14840.12|14920.15|14840.15|14919.83|14839.83|9
1725017630000|2024-08-30 11:33:50|14920.1|14840.1|14920.11|14840.11|14920.15|14840.15|14919.86|14839.86|9
1725017640000|2024-08-30 11:34:00|14920.18|14840.18|14920.56|14840.56|14920.8|14840.8|14920.18|14840.18|10
1725017650000|2024-08-30 11:34:10|14920.28|14840.28|14919.59|14839.59|14920.28|14840.28|14919.59|14839.59|8
1725017660000|2024-08-30 11:34:20|14919.3|14839.3|14919.38|14839.38|14919.38|14839.38|14918.84|14838.84|10
1725017670000|2024-08-30 11:34:30|14919.5|14839.5|14919.64|14839.64|14919.89|14839.89|14919.5|14839.5|9
1725017680000|2024-08-30 11:34:40|14919.61|14839.61|14919.82|14839.82|14920.11|14840.11|14919.61|14839.61|9
1725017690000|2024-08-30 11:34:50|14919.74|14839.74|14918.81|14838.81|14919.83|14839.83|14918.59|14838.59|10
1725017700000|2024-08-30 11:35:00|14918.71|14838.71|14919.98|14839.98|14919.98|14839.98|14918.71|14838.71|7
1725017710000|2024-08-30 11:35:10|14920.13|14840.13|14921.24|14841.24|14921.34|14841.34|14920.13|14840.13|8
1725017720000|2024-08-30 11:35:20|14921.32|14841.32|14922.56|14842.56|14922.56|14842.56|14921.22|14841.22|8
1725017730000|2024-08-30 11:35:30|14922.6|14842.6|14921.65|14841.65|14922.6|14842.6|14921.65|14841.65|10
1725017740000|2024-08-30 11:35:40|14920.78|14840.78|14919.81|14839.81|14920.78|14840.78|14919.45|14839.45|9
1725017750000|2024-08-30 11:35:50|14919.74|14839.74|14919.29|14839.29|14919.74|14839.74|14919.29|14839.29|8
1725017760000|2024-08-30 11:36:00|14918.87|14838.87|14917.55|14837.55|14918.87|14838.87|14917.51|14837.51|10
1725017770000|2024-08-30 11:36:10|14917.3|14837.3|14916.83|14836.83|14917.3|14837.3|14916.65|14836.65|8
1725017780000|2024-08-30 11:36:20|14916.42|14836.42|14914.96|14834.96|14916.42|14836.42|14914.87|14834.87|10
1725017790000|2024-08-30 11:36:30|14914.69|14834.69|14913.39|14833.39|14914.69|14834.69|14913.39|14833.39|10
1725017800000|2024-08-30 11:36:40|14912.02|14832.02|14909.42|14829.42|14912.02|14832.02|14909.42|14829.42|10
1725017810000|2024-08-30 11:36:50|14909.55|14829.55|14908.88|14828.88|14909.82|14829.82|14908.85|14828.85|9
1725017820000|2024-08-30 11:37:00|14909.16|14829.16|14909.41|14829.41|14909.45|14829.45|14909.16|14829.16|10
1725017830000|2024-08-30 11:37:10|14909.42|14829.42|14908.27|14828.27|14909.42|14829.42|14908.27|14828.27|9
1725017840000|2024-08-30 11:37:20|14908.25|14828.25|14908.14|14828.14|14908.64|14828.64|14907.95|14827.95|8
1725017850000|2024-08-30 11:37:30|14908.23|14828.23|14905.55|14825.55|14908.23|14828.23|14905.55|14825.55|10
1725017860000|2024-08-30 11:37:40|14905.12|14825.12|14905.43|14825.43|14905.43|14825.43|14905.02|14825.02|9
1725017870000|2024-08-30 11:37:50|14905.48|14825.48|14904.12|14824.12|14905.48|14825.48|14904.02|14824.02|9
1725017880000|2024-08-30 11:38:00|14904.25|14824.25|14903.06|14823.06|14904.86|14824.86|14903.06|14823.06|8
1725017890000|2024-08-30 11:38:10|14903.05|14823.05|14903.53|14823.53|14903.88|14823.88|14902.75|14822.75|9
1725017900000|2024-08-30 11:38:20|14903.52|14823.52|14902.91|14822.91|14903.66|14823.66|14902.7|14822.7|10
1725017910000|2024-08-30 11:38:30|14902.75|14822.75|14902.29|14822.29|14902.75|14822.75|14902.29|14822.29|9
1725017920000|2024-08-30 11:38:40|14902.36|14822.36|14902.16|14822.16|14902.36|14822.36|14902|14822|9
1725017930000|2024-08-30 11:38:50|14902.03|14822.03|14901.42|14821.42|14902.03|14822.03|14900.8|14820.8|10
1725017940000|2024-08-30 11:39:00|14900.61|14820.61|14897.16|14817.16|14900.61|14820.61|14896.16|14816.16|10
1725017950000|2024-08-30 11:39:10|14897.42|14817.42|14897.83|14817.83|14897.95|14817.95|14896.91|14816.91|10
1725017960000|2024-08-30 11:39:20|14897.44|14817.44|14897.42|14817.42|14897.61|14817.61|14897.07|14817.07|9
1725017970000|2024-08-30 11:39:30|14897.34|14817.34|14897.8|14817.8|14897.8|14817.8|14897.26|14817.26|9
1725017980000|2024-08-30 11:39:40|14897.91|14817.91|14898.37|14818.37|14898.37|14818.37|14897.91|14817.91|9
1725017990000|2024-08-30 11:39:50|14898.32|14818.32|14898.76|14818.76|14898.76|14818.76|14898.13|14818.13|10
1725018000000|2024-08-30 11:40:00|14899.06|14819.06|14899.65|14819.65|14899.71|14819.71|14899.06|14819.06|10
1725018010000|2024-08-30 11:40:10|14899.77|14819.77|14899.92|14819.92|14900.2|14820.2|14899.61|14819.61|10
1725018020000|2024-08-30 11:40:20|14899.84|14819.84|14900.09|14820.09|14900.78|14820.78|14898.98|14818.98|10
1725018030000|2024-08-30 11:40:30|14899.63|14819.63|14897.37|14817.37|14899.63|14819.63|14897.37|14817.37|10
1725018040000|2024-08-30 11:40:40|14897.18|14817.18|14896.92|14816.92|14897.62|14817.62|14896.9|14816.9|10
1725018050000|2024-08-30 11:40:50|14896.85|14816.85|14895.12|14815.12|14896.85|14816.85|14895.12|14815.12|10
1725018060000|2024-08-30 11:41:00|14895.14|14815.14|14893.45|14813.45|14895.14|14815.14|14893.45|14813.45|10
1725018070000|2024-08-30 11:41:10|14893.68|14813.68|14894.93|14814.93|14894.93|14814.93|14893.19|14813.19|9
1725018080000|2024-08-30 11:41:20|14894.82|14814.82|14896.57|14816.57|14896.74|14816.74|14894.82|14814.82|10
1725018090000|2024-08-30 11:41:30|14896.32|14816.32|14895.18|14815.18|14896.32|14816.32|14895.18|14815.18|10
1725018100000|2024-08-30 11:41:40|14895.16|14815.16|14895.47|14815.47|14895.5|14815.5|14895.11|14815.11|9
1725018110000|2024-08-30 11:41:50|14895.56|14815.56|14894.69|14814.69|14895.56|14815.56|14894.69|14814.69|9
1725018120000|2024-08-30 11:42:00|14894.68|14814.68|14892.62|14812.62|14894.68|14814.68|14892.62|14812.62|10
1725018130000|2024-08-30 11:42:10|14892.18|14812.18|14889.87|14809.87|14892.18|14812.18|14889.87|14809.87|10
1725018140000|2024-08-30 11:42:20|14889.92|14809.92|14892.08|14812.08|14892.12|14812.12|14889.92|14809.92|10
1725018150000|2024-08-30 11:42:30|14892.27|14812.27|14893.18|14813.18|14893.35|14813.35|14892.27|14812.27|10
1725018160000|2024-08-30 11:42:40|14892.96|14812.96|14892.35|14812.35|14892.96|14812.96|14892.35|14812.35|10
1725018170000|2024-08-30 11:42:50|14892.34|14812.34|14892.28|14812.28|14892.52|14812.52|14892.23|14812.23|10
1725018180000|2024-08-30 11:43:00|14892.2|14812.2|14892.03|14812.03|14892.36|14812.36|14892.02|14812.02|7
1725018190000|2024-08-30 11:43:10|14891.89|14811.89|14891.63|14811.63|14891.98|14811.98|14891.6|14811.6|10
1725018200000|2024-08-30 11:43:20|14891.71|14811.71|14891.32|14811.32|14891.71|14811.71|14891.3|14811.3|10
1725018210000|2024-08-30 11:43:30|14891.16|14811.16|14889.76|14809.76|14891.16|14811.16|14889.76|14809.76|10
1725018220000|2024-08-30 11:43:40|14890.02|14810.02|14888.11|14808.11|14890.02|14810.02|14887.72|14807.72|10
1725018230000|2024-08-30 11:43:50|14888|14808|14887.21|14807.21|14888.04|14808.04|14887.21|14807.21|10
1725018240000|2024-08-30 11:44:00|14887.8|14807.8|14887.31|14807.31|14887.8|14807.8|14887.12|14807.12|10
1725018250000|2024-08-30 11:44:10|14887.39|14807.39|14887.58|14807.58|14887.7|14807.7|14887.24|14807.24|9
1725018260000|2024-08-30 11:44:20|14887.6|14807.6|14886.27|14806.27|14887.6|14807.6|14886.27|14806.27|10
1725018270000|2024-08-30 11:44:30|14886.08|14806.08|14885.92|14805.92|14886.54|14806.54|14885.92|14805.92|9
1725018280000|2024-08-30 11:44:40|14885.33|14805.33|14884.04|14804.04|14885.65|14805.65|14884.04|14804.04|9
1725018290000|2024-08-30 11:44:50|14884.26|14804.26|14883.51|14803.51|14884.32|14804.32|14883.51|14803.51|10
1725018300000|2024-08-30 11:45:00|14883.34|14803.34|14882.45|14802.45|14883.72|14803.72|14882.45|14802.45|10
1725018310000|2024-08-30 11:45:10|14882.49|14802.49|14880.63|14800.63|14882.49|14802.49|14880.54|14800.54|10
1725018320000|2024-08-30 11:45:20|14880.49|14800.49|14879.45|14799.45|14880.49|14800.49|14879.45|14799.45|10
1725018330000|2024-08-30 11:45:30|14879.39|14799.39|14878.3|14798.3|14879.39|14799.39|14878.08|14798.08|10
1725018340000|2024-08-30 11:45:40|14878.26|14798.26|14873.66|14793.66|14878.31|14798.31|14873.66|14793.66|9
1725018350000|2024-08-30 11:45:50|14873.79|14793.79|14871.22|14791.22|14873.79|14793.79|14871.22|14791.22|10
1725018360000|2024-08-30 11:46:00|14871.13|14791.13|14868.18|14788.18|14871.13|14791.13|14868.18|14788.18|10
1725018370000|2024-08-30 11:46:10|14868.29|14788.29|14867.72|14787.72|14868.35|14788.35|14867.55|14787.55|9
1725018380000|2024-08-30 11:46:20|14867.71|14787.71|14868.68|14788.68|14868.68|14788.68|14867.63|14787.63|10
1725018390000|2024-08-30 11:46:30|14868.49|14788.49|14869.36|14789.36|14869.36|14789.36|14868.38|14788.38|10
1725018400000|2024-08-30 11:46:40|14869.37|14789.37|14870.02|14790.02|14870.02|14790.02|14868.85|14788.85|9
1725018410000|2024-08-30 11:46:50|14869.92|14789.92|14871.4|14791.4|14871.4|14791.4|14869.68|14789.68|9
1725018420000|2024-08-30 11:47:00|14871.72|14791.72|14877.91|14797.91|14877.91|14797.91|14871.72|14791.72|10
1725018430000|2024-08-30 11:47:10|14878.34|14798.34|14877.91|14797.91|14878.34|14798.34|14877.46|14797.46|9
1725018440000|2024-08-30 11:47:20|14877.83|14797.83|14875.5|14795.5|14877.83|14797.83|14875.5|14795.5|10
1725018450000|2024-08-30 11:47:30|14874.63|14794.63|14873.09|14793.09|14874.63|14794.63|14872.81|14792.81|9
1725018460000|2024-08-30 11:47:40|14873.08|14793.08|14873.08|14793.08|14873.59|14793.59|14872.73|14792.73|9
1725018470000|2024-08-30 11:47:50|14873.29|14793.29|14872.9|14792.9|14873.29|14793.29|14872.55|14792.55|9
1725018480000|2024-08-30 11:48:00|14872.31|14792.31|14870.75|14790.75|14872.63|14792.63|14870.75|14790.75|10
1725018490000|2024-08-30 11:48:10|14870.15|14790.15|14866.87|14786.87|14870.15|14790.15|14866.87|14786.87|10
1725018500000|2024-08-30 11:48:20|14866.62|14786.62|14868.36|14788.36|14868.39|14788.39|14866.58|14786.58|10
1725018510000|2024-08-30 11:48:30|14868.44|14788.44|14868.01|14788.01|14868.46|14788.46|14867.8|14787.8|9
1725018520000|2024-08-30 11:48:40|14868|14788|14867.24|14787.24|14868|14788|14866.75|14786.75|10
1725018530000|2024-08-30 11:48:50|14867.44|14787.44|14868.19|14788.19|14868.44|14788.44|14867.44|14787.44|8
1725018540000|2024-08-30 11:49:00|14868.46|14788.46|14867.44|14787.44|14868.46|14788.46|14867.29|14787.29|10
1725018550000|2024-08-30 11:49:10|14867.04|14787.04|14867.27|14787.27|14867.62|14787.62|14867.04|14787.04|10
1725018560000|2024-08-30 11:49:20|14867.24|14787.24|14865.32|14785.32|14867.24|14787.24|14865.32|14785.32|10
1725018570000|2024-08-30 11:49:30|14865.24|14785.24|14866.91|14786.91|14866.91|14786.91|14865.24|14785.24|10
1725018580000|2024-08-30 11:49:40|14867.09|14787.09|14866.94|14786.94|14867.1|14787.1|14866.4|14786.4|9
1725018590000|2024-08-30 11:49:50|14866.89|14786.89|14865.66|14785.66|14866.89|14786.89|14865.66|14785.66|9
1725018600000|2024-08-30 11:50:00|14865.53|14785.53|14863.11|14783.11|14865.59|14785.59|14862.81|14782.81|10
1725018610000|2024-08-30 11:50:10|14862.8|14782.8|14864.38|14784.38|14864.38|14784.38|14862.8|14782.8|10
1725018620000|2024-08-30 11:50:20|14864.5|14784.5|14865.85|14785.85|14865.85|14785.85|14864.5|14784.5|10
1725018630000|2024-08-30 11:50:30|14865.86|14785.86|14867.47|14787.47|14868.03|14788.03|14865.68|14785.68|10
1725018640000|2024-08-30 11:50:40|14867.37|14787.37|14867.33|14787.33|14867.39|14787.39|14867.21|14787.21|10
1725018650000|2024-08-30 11:50:50|14866.93|14786.93|14865.08|14785.08|14867.71|14787.71|14865.08|14785.08|10
1725018660000|2024-08-30 11:51:00|14865.01|14785.01|14865.54|14785.54|14865.54|14785.54|14864.51|14784.51|10
1725018670000|2024-08-30 11:51:10|14865.96|14785.96|14867.65|14787.65|14867.65|14787.65|14865.96|14785.96|9
1725018680000|2024-08-30 11:51:20|14867.77|14787.77|14869.62|14789.62|14869.62|14789.62|14867.77|14787.77|10
1725018690000|2024-08-30 11:51:30|14869.74|14789.74|14870.68|14790.68|14870.75|14790.75|14869.67|14789.67|10
1725018700000|2024-08-30 11:51:40|14870.93|14790.93|14871.87|14791.87|14871.87|14791.87|14870.93|14790.93|9
1725018710000|2024-08-30 11:51:50|14872.01|14792.01|14872.76|14792.76|14872.76|14792.76|14872.01|14792.01|10
1725018720000|2024-08-30 11:52:00|14872.54|14792.54|14872.32|14792.32|14873.3|14793.3|14872.32|14792.32|10
1725018730000|2024-08-30 11:52:10|14871.73|14791.73|14872.02|14792.02|14872.2|14792.2|14871.73|14791.73|10
1725018740000|2024-08-30 11:52:20|14871.98|14791.98|14873.79|14793.79|14874.01|14794.01|14871.68|14791.68|10
1725018750000|2024-08-30 11:52:30|14873.66|14793.66|14875.78|14795.78|14875.78|14795.78|14873.66|14793.66|10
1725018760000|2024-08-30 11:52:40|14876.43|14796.43|14877.24|14797.24|14877.25|14797.25|14876.43|14796.43|10
1725018770000|2024-08-30 11:52:50|14877.14|14797.14|14876.88|14796.88|14877.4|14797.4|14876.88|14796.88|10
1725018780000|2024-08-30 11:53:00|14877.04|14797.04|14878|14798|14878.11|14798.11|14877|14797|8
1725018790000|2024-08-30 11:53:10|14878.18|14798.18|14880.56|14800.56|14880.84|14800.84|14878.18|14798.18|10
1725018800000|2024-08-30 11:53:20|14880.54|14800.54|14881.8|14801.8|14882.08|14802.08|14880.54|14800.54|10
1725018810000|2024-08-30 11:53:30|14881.73|14801.73|14881.37|14801.37|14881.74|14801.74|14881.06|14801.06|9
1725018820000|2024-08-30 11:53:40|14881.39|14801.39|14881.43|14801.43|14881.55|14801.55|14881.06|14801.06|9
1725018830000|2024-08-30 11:53:50|14881.73|14801.73|14882.99|14802.99|14883.68|14803.68|14881.73|14801.73|10
1725018840000|2024-08-30 11:54:00|14883.09|14803.09|14883.69|14803.69|14884.21|14804.21|14883.06|14803.06|10
1725018850000|2024-08-30 11:54:10|14883.73|14803.73|14884.95|14804.95|14884.95|14804.95|14883.42|14803.42|10
1725018860000|2024-08-30 11:54:20|14885.29|14805.29|14886.7|14806.7|14886.79|14806.79|14885.29|14805.29|10
1725018870000|2024-08-30 11:54:30|14886.63|14806.63|14888.63|14808.63|14888.88|14808.88|14886.63|14806.63|9
1725018880000|2024-08-30 11:54:40|14888.19|14808.19|14885.87|14805.87|14888.19|14808.19|14885.86|14805.86|10
1725018890000|2024-08-30 11:54:50|14885.75|14805.75|14884.97|14804.97|14885.75|14805.75|14884.68|14804.68|10
1725018900000|2024-08-30 11:55:00|14885.35|14805.35|14884.63|14804.63|14885.35|14805.35|14884.63|14804.63|9
1725018910000|2024-08-30 11:55:10|14884.62|14804.62|14886.13|14806.13|14886.27|14806.27|14884.62|14804.62|10
1725018920000|2024-08-30 11:55:20|14885.88|14805.88|14886.3|14806.3|14886.92|14806.92|14885.88|14805.88|10
1725018930000|2024-08-30 11:55:30|14886.35|14806.35|14887.1|14807.1|14887.1|14807.1|14886.35|14806.35|10
1725018940000|2024-08-30 11:55:40|14887|14807|14887.51|14807.51|14887.51|14807.51|14886.73|14806.73|9
1725018950000|2024-08-30 11:55:50|14887.46|14807.46|14888.15|14808.15|14888.15|14808.15|14887.46|14807.46|9
1725018960000|2024-08-30 11:56:00|14887.99|14807.99|14887.79|14807.79|14887.99|14807.99|14887.44|14807.44|9
1725018970000|2024-08-30 11:56:10|14887.6|14807.6|14887.02|14807.02|14887.82|14807.82|14887.02|14807.02|10
1725018980000|2024-08-30 11:56:20|14887.09|14807.09|14886.87|14806.87|14887.17|14807.17|14886.87|14806.87|8
1725018990000|2024-08-30 11:56:30|14886.98|14806.98|14886.75|14806.75|14886.98|14806.98|14886.75|14806.75|7
1725019000000|2024-08-30 11:56:40|14886.83|14806.83|14885.54|14805.54|14886.83|14806.83|14885.54|14805.54|9
1725019010000|2024-08-30 11:56:50|14884.87|14804.87|14883.72|14803.72|14884.87|14804.87|14883.54|14803.54|10
1725019020000|2024-08-30 11:57:00|14883.24|14803.24|14880.71|14800.71|14883.24|14803.24|14880.71|14800.71|10
1725019030000|2024-08-30 11:57:10|14880.24|14800.24|14879.69|14799.69|14880.24|14800.24|14879.68|14799.68|8
1725019040000|2024-08-30 11:57:20|14879.51|14799.51|14878.7|14798.7|14879.51|14799.51|14878.7|14798.7|8
1725019050000|2024-08-30 11:57:30|14878.72|14798.72|14877.61|14797.61|14878.75|14798.75|14877.43|14797.43|9
1725019060000|2024-08-30 11:57:40|14877.55|14797.55|14876.89|14796.89|14877.55|14797.55|14876.07|14796.07|9
1725019070000|2024-08-30 11:57:50|14877.04|14797.04|14876.98|14796.98|14877.21|14797.21|14876.98|14796.98|9
1725019080000|2024-08-30 11:58:00|14876.93|14796.93|14877.27|14797.27|14877.27|14797.27|14876.43|14796.43|10
1725019090000|2024-08-30 11:58:10|14876.63|14796.63|14880.58|14800.58|14881.04|14801.04|14876.63|14796.63|10
1725019100000|2024-08-30 11:58:20|14881.14|14801.14|14881.9|14801.9|14882.31|14802.31|14880.66|14800.66|9
1725019110000|2024-08-30 11:58:30|14881.95|14801.95|14881.84|14801.84|14882.13|14802.13|14881.75|14801.75|9
1725019120000|2024-08-30 11:58:40|14881.85|14801.85|14882.5|14802.5|14882.5|14802.5|14881.85|14801.85|7
1725019130000|2024-08-30 11:58:50|14882.48|14802.48|14882.98|14802.98|14882.98|14802.98|14882.47|14802.47|9
1725019140000|2024-08-30 11:59:00|14883.21|14803.21|14883.28|14803.28|14883.45|14803.45|14883.06|14803.06|8
1725019150000|2024-08-30 11:59:10|14883.4|14803.4|14882.83|14802.83|14883.4|14803.4|14882.76|14802.76|10
1725019160000|2024-08-30 11:59:20|14882.68|14802.68|14882.47|14802.47|14882.68|14802.68|14882.47|14802.47|6
1725019170000|2024-08-30 11:59:30|14882.37|14802.37|14882.51|14802.51|14882.96|14802.96|14882.37|14802.37|9
1725019180000|2024-08-30 11:59:40|14882.77|14802.77|14882.27|14802.27|14882.88|14802.88|14882.27|14802.27|8
1725019190000|2024-08-30 11:59:50|14882.26|14802.26|14882.08|14802.08|14882.3|14802.3|14881.97|14801.97|9
1725019200000|2024-08-30 12:00:00|14882.09|14802.09|14882.91|14802.91|14885.25|14805.25|14881.81|14801.81|9
1725019210000|2024-08-30 12:00:10|14883.1|14803.1|14879.62|14799.62|14883.41|14803.41|14879.13|14799.13|9
1725019220000|2024-08-30 12:00:20|14879.56|14799.56|14879.13|14799.13|14880.4|14800.4|14878.82|14798.82|10
1725019230000|2024-08-30 12:00:30|14879.01|14799.01|14879.99|14799.99|14879.99|14799.99|14878.98|14798.98|10
1725019240000|2024-08-30 12:00:40|14880.04|14800.04|14881.41|14801.41|14881.41|14801.41|14880.04|14800.04|10
1725019250000|2024-08-30 12:00:50|14881.86|14801.86|14882.28|14802.28|14882.28|14802.28|14881.82|14801.82|8
1725019260000|2024-08-30 12:01:00|14882.7|14802.7|14882.46|14802.46|14882.78|14802.78|14881.89|14801.89|10
1725019270000|2024-08-30 12:01:10|14882.55|14802.55|14882.68|14802.68|14882.78|14802.78|14882.21|14802.21|10
1725019280000|2024-08-30 12:01:20|14882.85|14802.85|14884.37|14804.37|14884.37|14804.37|14882.85|14802.85|10
1725019290000|2024-08-30 12:01:30|14884.46|14804.46|14884.9|14804.9|14885.09|14805.09|14884.46|14804.46|8
1725019300000|2024-08-30 12:01:40|14885.08|14805.08|14887.26|14807.26|14887.26|14807.26|14885.08|14805.08|10
1725019310000|2024-08-30 12:01:50|14887.3|14807.3|14889.19|14809.19|14889.19|14809.19|14887.3|14807.3|10
1725019320000|2024-08-30 12:02:00|14889.16|14809.16|14888.92|14808.92|14889.16|14809.16|14888.63|14808.63|10
1725019330000|2024-08-30 12:02:10|14888.91|14808.91|14890.58|14810.58|14890.58|14810.58|14888.91|14808.91|10
1725019340000|2024-08-30 12:02:20|14890.76|14810.76|14890.59|14810.59|14890.81|14810.81|14890.1|14810.1|10
1725019350000|2024-08-30 12:02:30|14890.53|14810.53|14889.94|14809.94|14890.53|14810.53|14889.94|14809.94|10
1725019360000|2024-08-30 12:02:40|14890.11|14810.11|14889.76|14809.76|14890.23|14810.23|14889.65|14809.65|9
1725019370000|2024-08-30 12:02:50|14890.14|14810.14|14891.12|14811.12|14891.12|14811.12|14890.03|14810.03|9
1725019380000|2024-08-30 12:03:00|14890.86|14810.86|14890.59|14810.59|14890.86|14810.86|14890.38|14810.38|10
1725019390000|2024-08-30 12:03:10|14891.1|14811.1|14891.69|14811.69|14891.69|14811.69|14891.04|14811.04|8
1725019400000|2024-08-30 12:03:20|14892.16|14812.16|14891.93|14811.93|14892.45|14812.45|14891.91|14811.91|10
1725019410000|2024-08-30 12:03:30|14891.67|14811.67|14887.86|14807.86|14891.67|14811.67|14887.64|14807.64|10
1725019420000|2024-08-30 12:03:40|14887.85|14807.85|14887.84|14807.84|14887.88|14807.88|14887.69|14807.69|8
1725019430000|2024-08-30 12:03:50|14887.83|14807.83|14883.95|14803.95|14887.83|14807.83|14883.95|14803.95|10
1725019440000|2024-08-30 12:04:00|14883.79|14803.79|14880.83|14800.83|14883.79|14803.79|14880.83|14800.83|10
1725019450000|2024-08-30 12:04:10|14880.33|14800.33|14877.97|14797.97|14880.33|14800.33|14877.97|14797.97|10
1725019460000|2024-08-30 12:04:20|14877.4|14797.4|14876.48|14796.48|14877.4|14797.4|14876.48|14796.48|9
1725019470000|2024-08-30 12:04:30|14876.46|14796.46|14876.41|14796.41|14876.5|14796.5|14876.36|14796.36|8
1725019480000|2024-08-30 12:04:40|14876.5|14796.5|14878.01|14798.01|14878.01|14798.01|14876.5|14796.5|8
1725019490000|2024-08-30 12:04:50|14878.19|14798.19|14879.49|14799.49|14879.58|14799.58|14878.19|14798.19|9
1725019500000|2024-08-30 12:05:00|14879.31|14799.31|14877.69|14797.69|14879.35|14799.35|14877.34|14797.34|10
1725019510000|2024-08-30 12:05:10|14877.74|14797.74|14877.7|14797.7|14877.75|14797.75|14877.56|14797.56|8
1725019520000|2024-08-30 12:05:20|14877.81|14797.81|14878.68|14798.68|14878.68|14798.68|14877.57|14797.57|10
1725019530000|2024-08-30 12:05:30|14879.53|14799.53|14880.68|14800.68|14880.85|14800.85|14879.53|14799.53|10
1725019540000|2024-08-30 12:05:40|14881.05|14801.05|14882.49|14802.49|14882.49|14802.49|14880.64|14800.64|10
1725019550000|2024-08-30 12:05:50|14882.93|14802.93|14886.51|14806.51|14886.51|14806.51|14882.93|14802.93|9
1725019560000|2024-08-30 12:06:00|14887.16|14807.16|14887.46|14807.46|14887.59|14807.59|14887.16|14807.16|10
1725019570000|2024-08-30 12:06:10|14887.82|14807.82|14888.14|14808.14|14888.58|14808.58|14887.82|14807.82|10
1725019580000|2024-08-30 12:06:20|14888.06|14808.06|14888.41|14808.41|14888.77|14808.77|14888.06|14808.06|9
1725019590000|2024-08-30 12:06:30|14888.54|14808.54|14888.91|14808.91|14888.91|14808.91|14888.14|14808.14|10
1725019600000|2024-08-30 12:06:40|14889.12|14809.12|14887.81|14807.81|14889.12|14809.12|14887.81|14807.81|8
1725019610000|2024-08-30 12:06:50|14888.16|14808.16|14887.13|14807.13|14888.16|14808.16|14887.13|14807.13|10
1725019620000|2024-08-30 12:07:00|14886.69|14806.69|14886.28|14806.28|14886.71|14806.71|14886.05|14806.05|9
1725019630000|2024-08-30 12:07:10|14885.57|14805.57|14883.52|14803.52|14885.57|14805.57|14883.52|14803.52|9
1725019640000|2024-08-30 12:07:20|14883.39|14803.39|14883.6|14803.6|14884.02|14804.02|14883.39|14803.39|10
1725019650000|2024-08-30 12:07:30|14883.72|14803.72|14884.2|14804.2|14884.2|14804.2|14883.6|14803.6|10
1725019660000|2024-08-30 12:07:40|14884.18|14804.18|14886.15|14806.15|14886.15|14806.15|14884.18|14804.18|10
1725019670000|2024-08-30 12:07:50|14886.19|14806.19|14886.61|14806.61|14887.08|14807.08|14886.18|14806.18|10
1725019680000|2024-08-30 12:08:00|14886.66|14806.66|14886.86|14806.86|14886.91|14806.91|14886.59|14806.59|10
1725019690000|2024-08-30 12:08:10|14886.82|14806.82|14886.88|14806.88|14886.89|14806.89|14886.31|14806.31|9
1725019700000|2024-08-30 12:08:20|14886.89|14806.89|14886.69|14806.69|14887.03|14807.03|14886.69|14806.69|9
1725019710000|2024-08-30 12:08:30|14886.31|14806.31|14886.61|14806.61|14886.61|14806.61|14886.3|14806.3|9
1725019720000|2024-08-30 12:08:40|14886.65|14806.65|14886.53|14806.53|14886.65|14806.65|14886.3|14806.3|10
1725019730000|2024-08-30 12:08:50|14886.46|14806.46|14886.75|14806.75|14886.75|14806.75|14885.89|14805.89|10
1725019740000|2024-08-30 12:09:00|14887.57|14807.57|14888.54|14808.54|14888.54|14808.54|14887.57|14807.57|9
1725019750000|2024-08-30 12:09:10|14889.03|14809.03|14892.25|14812.25|14892.25|14812.25|14889.03|14809.03|9
1725019760000|2024-08-30 12:09:20|14892.61|14812.61|14892.98|14812.98|14893.22|14813.22|14892.16|14812.16|10
1725019770000|2024-08-30 12:09:30|14892.88|14812.88|14892.73|14812.73|14893.17|14813.17|14892.73|14812.73|8
1725019780000|2024-08-30 12:09:40|14892.95|14812.95|14893.29|14813.29|14893.29|14813.29|14892.69|14812.69|9
1725019790000|2024-08-30 12:09:50|14893.32|14813.32|14893.66|14813.66|14893.66|14813.66|14892.68|14812.68|9
1725019800000|2024-08-30 12:10:00|14893.83|14813.83|14891.83|14811.83|14894.04|14814.04|14891.83|14811.83|10
1725019810000|2024-08-30 12:10:10|14891.52|14811.52|14891.87|14811.87|14892.44|14812.44|14891.52|14811.52|10
1725019820000|2024-08-30 12:10:20|14892.1|14812.1|14894.08|14814.08|14894.08|14814.08|14892.1|14812.1|10
1725019830000|2024-08-30 12:10:30|14894.72|14814.72|14897.13|14817.13|14897.13|14817.13|14894.72|14814.72|10
1725019840000|2024-08-30 12:10:40|14897.2|14817.2|14899.1|14819.1|14899.18|14819.18|14897.2|14817.2|9
1725019850000|2024-08-30 12:10:50|14899.26|14819.26|14902.01|14822.01|14902.19|14822.19|14899.26|14819.26|10
1725019860000|2024-08-30 12:11:00|14902.15|14822.15|14903.02|14823.02|14903.02|14823.02|14901.89|14821.89|10
1725019870000|2024-08-30 12:11:10|14902.61|14822.61|14902.67|14822.67|14902.67|14822.67|14901.9|14821.9|10
1725019880000|2024-08-30 12:11:20|14903.02|14823.02|14905.49|14825.49|14905.49|14825.49|14903.02|14823.02|9
1725019890000|2024-08-30 12:11:30|14905.51|14825.51|14904.2|14824.2|14905.51|14825.51|14903.82|14823.82|9
1725019900000|2024-08-30 12:11:40|14904|14824|14905.95|14825.95|14905.95|14825.95|14904|14824|10
1725019910000|2024-08-30 12:11:50|14906.26|14826.26|14905.95|14825.95|14906.56|14826.56|14905.84|14825.84|10
1725019920000|2024-08-30 12:12:00|14905.91|14825.91|14907.2|14827.2|14907.68|14827.68|14905.91|14825.91|10
1725019930000|2024-08-30 12:12:10|14907.02|14827.02|14908.8|14828.8|14908.8|14828.8|14906.32|14826.32|10
1725019940000|2024-08-30 12:12:20|14908.85|14828.85|14911.09|14831.09|14911.12|14831.12|14908.85|14828.85|10
1725019950000|2024-08-30 12:12:30|14911.31|14831.31|14912.85|14832.85|14912.85|14832.85|14911.31|14831.31|10
1725019960000|2024-08-30 12:12:40|14913.02|14833.02|14913.91|14833.91|14914.12|14834.12|14913.02|14833.02|10
1725019970000|2024-08-30 12:12:50|14913.99|14833.99|14913.96|14833.96|14914.14|14834.14|14913.78|14833.78|10
1725019980000|2024-08-30 12:13:00|14913.8|14833.8|14916.39|14836.39|14916.39|14836.39|14912.76|14832.76|9
1725019990000|2024-08-30 12:13:10|14916.38|14836.38|14918.22|14838.22|14918.26|14838.26|14916.38|14836.38|9
1725020000000|2024-08-30 12:13:20|14918.63|14838.63|14919.89|14839.89|14919.89|14839.89|14918.58|14838.58|10
1725020010000|2024-08-30 12:13:30|14920.04|14840.04|14920.39|14840.39|14920.48|14840.48|14920.04|14840.04|9
1725020020000|2024-08-30 12:13:40|14920.35|14840.35|14920.58|14840.58|14920.61|14840.61|14920.21|14840.21|9
1725020030000|2024-08-30 12:13:50|14920.57|14840.57|14921.4|14841.4|14921.4|14841.4|14920.57|14840.57|10
1725020040000|2024-08-30 12:14:00|14921.6|14841.6|14920.02|14840.02|14922.23|14842.23|14920.02|14840.02|9
1725020050000|2024-08-30 12:14:10|14919.93|14839.93|14919.28|14839.28|14919.93|14839.93|14919.28|14839.28|10
1725020060000|2024-08-30 12:14:20|14919.06|14839.06|14917.1|14837.1|14919.06|14839.06|14917.09|14837.09|10
1725020070000|2024-08-30 12:14:30|14917.23|14837.23|14917.83|14837.83|14917.83|14837.83|14917.06|14837.06|10
1725020080000|2024-08-30 12:14:40|14918.02|14838.02|14920.08|14840.08|14920.08|14840.08|14918.02|14838.02|10
1725020090000|2024-08-30 12:14:50|14920.34|14840.34|14921.13|14841.13|14921.23|14841.23|14920.34|14840.34|9
1725020100000|2024-08-30 12:15:00|14921.11|14841.11|14920.83|14840.83|14921.16|14841.16|14920.58|14840.58|10
1725020110000|2024-08-30 12:15:10|14920.56|14840.56|14922.38|14842.38|14922.38|14842.38|14920.56|14840.56|10
1725020120000|2024-08-30 12:15:20|14923.24|14843.24|14925.63|14845.63|14925.63|14845.63|14923.24|14843.24|10
1725020130000|2024-08-30 12:15:30|14929.5|14849.5|14931.42|14851.42|14931.42|14851.42|14929.5|14849.5|10
1725020140000|2024-08-30 12:15:40|14931.19|14851.19|14933.62|14853.62|14933.62|14853.62|14931.19|14851.19|8
1725020150000|2024-08-30 12:15:50|14934.14|14854.14|14934.86|14854.86|14934.87|14854.87|14933.81|14853.81|9
1725020160000|2024-08-30 12:16:00|14936.21|14856.21|14942.5|14862.5|14942.58|14862.58|14936.21|14856.21|10
1725020170000|2024-08-30 12:16:10|14942.75|14862.75|14943.62|14863.62|14944.6|14864.6|14942.75|14862.75|9
1725020180000|2024-08-30 12:16:20|14944.53|14864.53|14944.1|14864.1|14946.36|14866.36|14944.1|14864.1|10
1725020190000|2024-08-30 12:16:30|14944.04|14864.04|14946.21|14866.21|14946.21|14866.21|14943.17|14863.17|10
1725020200000|2024-08-30 12:16:40|14946.27|14866.27|14947.17|14867.17|14947.17|14867.17|14946.27|14866.27|9
1725020210000|2024-08-30 12:16:50|14948.08|14868.08|14949.77|14869.77|14949.77|14869.77|14948.06|14868.06|10
1725020220000|2024-08-30 12:17:00|14950.27|14870.27|14951.12|14871.12|14951.12|14871.12|14949.67|14869.67|10
1725020230000|2024-08-30 12:17:10|14951.93|14871.93|14953.5|14873.5|14955.58|14875.58|14951.93|14871.93|10
1725020240000|2024-08-30 12:17:20|14953.2|14873.2|14951.37|14871.37|14953.2|14873.2|14951.37|14871.37|10
1725020250000|2024-08-30 12:17:30|14951.08|14871.08|14951.54|14871.54|14952.37|14872.37|14951.08|14871.08|10
1725020260000|2024-08-30 12:17:40|14951.62|14871.62|14955.29|14875.29|14956.17|14876.17|14951.6|14871.6|9
1725020270000|2024-08-30 12:17:50|14953.53|14873.53|14951.09|14871.09|14953.53|14873.53|14951.09|14871.09|10
1725020280000|2024-08-30 12:18:00|14950.2|14870.2|14950.14|14870.14|14950.29|14870.29|14949.09|14869.09|9
1725020290000|2024-08-30 12:18:10|14950.33|14870.33|14950.92|14870.92|14952.19|14872.19|14950.33|14870.33|10
1725020300000|2024-08-30 12:18:20|14948.8|14868.8|14945.59|14865.59|14948.8|14868.8|14945.29|14865.29|10
1725020310000|2024-08-30 12:18:30|14945.67|14865.67|14944.86|14864.86|14945.76|14865.76|14944.84|14864.84|10
1725020320000|2024-08-30 12:18:40|14944.85|14864.85|14944.81|14864.81|14944.88|14864.88|14944.36|14864.36|10
1725020330000|2024-08-30 12:18:50|14944.84|14864.84|14944.28|14864.28|14944.99|14864.99|14944.08|14864.08|9
1725020340000|2024-08-30 12:19:00|14944.2|14864.2|14944|14864|14944.22|14864.22|14943.75|14863.75|8
1725020350000|2024-08-30 12:19:10|14943.98|14863.98|14946.33|14866.33|14946.48|14866.48|14943.98|14863.98|10
1725020360000|2024-08-30 12:19:20|14946.28|14866.28|14943.85|14863.85|14946.28|14866.28|14943.85|14863.85|9
1725020370000|2024-08-30 12:19:30|14943.82|14863.82|14943.17|14863.17|14943.82|14863.82|14943.13|14863.13|9
1725020380000|2024-08-30 12:19:40|14943.16|14863.16|14942.96|14862.96|14943.16|14863.16|14942.92|14862.92|10
1725020390000|2024-08-30 12:19:50|14943.13|14863.13|14942.94|14862.94|14943.38|14863.38|14942.94|14862.94|9
1725020400000|2024-08-30 12:20:00|14942.93|14862.93|14942.4|14862.4|14942.96|14862.96|14942.4|14862.4|10
1725020410000|2024-08-30 12:20:10|14942.25|14862.25|14941.19|14861.19|14942.7|14862.7|14941.07|14861.07|10
1725020420000|2024-08-30 12:20:20|14940.76|14860.76|14939.38|14859.38|14940.76|14860.76|14939.27|14859.27|10
1725020430000|2024-08-30 12:20:30|14939.34|14859.34|14937.35|14857.35|14939.34|14859.34|14936.7|14856.7|10
1725020440000|2024-08-30 12:20:40|14937.21|14857.21|14935.81|14855.81|14937.21|14857.21|14935.69|14855.69|9
1725020450000|2024-08-30 12:20:50|14934.82|14854.82|14933.92|14853.92|14934.82|14854.82|14933.39|14853.39|10
1725020460000|2024-08-30 12:21:00|14933.95|14853.95|14920.23|14840.23|14933.95|14853.95|14920.23|14840.23|10
1725020470000|2024-08-30 12:21:10|14919.97|14839.97|14922.03|14842.03|14922.46|14842.46|14918.22|14838.22|10
1725020480000|2024-08-30 12:21:20|14922.02|14842.02|14920.21|14840.21|14922.02|14842.02|14920.21|14840.21|10
1725020490000|2024-08-30 12:21:30|14919.8|14839.8|14916.95|14836.95|14919.8|14839.8|14916.95|14836.95|10
1725020500000|2024-08-30 12:21:40|14916.7|14836.7|14914.32|14834.32|14916.7|14836.7|14914.32|14834.32|10
1725020510000|2024-08-30 12:21:50|14914.51|14834.51|14914.55|14834.55|14914.55|14834.55|14914.07|14834.07|9
1725020520000|2024-08-30 12:22:00|14914.65|14834.65|14913.33|14833.33|14914.83|14834.83|14913.33|14833.33|9
1725020530000|2024-08-30 12:22:10|14913.38|14833.38|14911|14831|14913.38|14833.38|14911|14831|10
1725020540000|2024-08-30 12:22:20|14911.11|14831.11|14907.58|14827.58|14911.11|14831.11|14907.52|14827.52|10
1725020550000|2024-08-30 12:22:30|14907.57|14827.57|14907.25|14827.25|14907.57|14827.57|14906.94|14826.94|10
1725020560000|2024-08-30 12:22:40|14907.22|14827.22|14907.59|14827.59|14907.84|14827.84|14906.37|14826.37|9
1725020570000|2024-08-30 12:22:50|14907.6|14827.6|14907.87|14827.87|14907.98|14827.98|14907.6|14827.6|9
1725020580000|2024-08-30 12:23:00|14907.91|14827.91|14907.93|14827.93|14908.15|14828.15|14907.44|14827.44|10
1725020590000|2024-08-30 12:23:10|14908.03|14828.03|14910.18|14830.18|14910.18|14830.18|14908.03|14828.03|10
1725020600000|2024-08-30 12:23:20|14910.54|14830.54|14914.14|14834.14|14914.14|14834.14|14910.54|14830.54|10
1725020610000|2024-08-30 12:23:30|14914.12|14834.12|14919.53|14839.53|14919.53|14839.53|14914.12|14834.12|10
1725020620000|2024-08-30 12:23:40|14919.67|14839.67|14917.92|14837.92|14920.6|14840.6|14916.33|14836.33|10
1725020630000|2024-08-30 12:23:50|14917.82|14837.82|14918.26|14838.26|14918.26|14838.26|14917.7|14837.7|10
1725020640000|2024-08-30 12:24:00|14918.49|14838.49|14920.32|14840.32|14920.32|14840.32|14918.08|14838.08|10
1725020650000|2024-08-30 12:24:10|14920.3|14840.3|14919.92|14839.92|14921.22|14841.22|14919.92|14839.92|10
1725020660000|2024-08-30 12:24:20|14918.91|14838.91|14916.68|14836.68|14918.91|14838.91|14916.68|14836.68|10
1725020670000|2024-08-30 12:24:30|14916.47|14836.47|14918.01|14838.01|14918.01|14838.01|14916.36|14836.36|9
1725020680000|2024-08-30 12:24:40|14918.28|14838.28|14919.26|14839.26|14919.26|14839.26|14918.21|14838.21|8
1725020690000|2024-08-30 12:24:50|14919.19|14839.19|14918.64|14838.64|14919.27|14839.27|14918.64|14838.64|10
1725020700000|2024-08-30 12:25:00|14918.69|14838.69|14919.89|14839.89|14919.89|14839.89|14918.69|14838.69|9
1725020710000|2024-08-30 12:25:10|14920.04|14840.04|14921.7|14841.7|14921.74|14841.74|14920.04|14840.04|10
1725020720000|2024-08-30 12:25:20|14921.77|14841.77|14922.08|14842.08|14922.39|14842.39|14921.77|14841.77|10
1725020730000|2024-08-30 12:25:30|14921.86|14841.86|14921.6|14841.6|14921.86|14841.86|14921.09|14841.09|10
1725020740000|2024-08-30 12:25:40|14921.48|14841.48|14922.31|14842.31|14922.31|14842.31|14921.48|14841.48|9
1725020750000|2024-08-30 12:25:50|14922.34|14842.34|14921.77|14841.77|14922.39|14842.39|14921.77|14841.77|10
1725020760000|2024-08-30 12:26:00|14921.71|14841.71|14920.53|14840.53|14921.71|14841.71|14920.53|14840.53|10
1725020770000|2024-08-30 12:26:10|14920.56|14840.56|14920.2|14840.2|14920.6|14840.6|14920.2|14840.2|9
1725020780000|2024-08-30 12:26:20|14920.38|14840.38|14921.52|14841.52|14921.53|14841.53|14920.38|14840.38|10
1725020790000|2024-08-30 12:26:30|14921.64|14841.64|14923.13|14843.13|14923.13|14843.13|14921.64|14841.64|10
1725020800000|2024-08-30 12:26:40|14923.17|14843.17|14924.32|14844.32|14924.41|14844.41|14923.17|14843.17|10
1725020810000|2024-08-30 12:26:50|14924.41|14844.41|14924.99|14844.99|14925.19|14845.19|14924.35|14844.35|10
1725020820000|2024-08-30 12:27:00|14924.97|14844.97|14926.64|14846.64|14926.88|14846.88|14924.97|14844.97|10
1725020830000|2024-08-30 12:27:10|14926.98|14846.98|14930.32|14850.32|14930.58|14850.58|14926.98|14846.98|10
1725020840000|2024-08-30 12:27:20|14930.4|14850.4|14934.28|14854.28|14934.28|14854.28|14930.4|14850.4|10
1725020850000|2024-08-30 12:27:30|14935.2|14855.2|14939.79|14859.79|14940.1|14860.1|14935.2|14855.2|10
1725020860000|2024-08-30 12:27:40|14939.83|14859.83|14941.89|14861.89|14941.89|14861.89|14939.83|14859.83|10
1725020870000|2024-08-30 12:27:50|14941.83|14861.83|14940.95|14860.95|14941.89|14861.89|14940.95|14860.95|9
1725020880000|2024-08-30 12:28:00|14941.01|14861.01|14943.02|14863.02|14943.02|14863.02|14941.01|14861.01|10
1725020890000|2024-08-30 12:28:10|14943.06|14863.06|14945.01|14865.01|14945.23|14865.23|14943.06|14863.06|10
1725020900000|2024-08-30 12:28:20|14944.83|14864.83|14941.66|14861.66|14944.83|14864.83|14941.66|14861.66|10
1725020910000|2024-08-30 12:28:30|14940.04|14860.04|14936.89|14856.89|14940.04|14860.04|14936.89|14856.89|10
1725020920000|2024-08-30 12:28:40|14936.46|14856.46|14937.41|14857.41|14937.41|14857.41|14936.46|14856.46|10
1725020930000|2024-08-30 12:28:50|14937.24|14857.24|14937.16|14857.16|14938.14|14858.14|14936.97|14856.97|10
1725020940000|2024-08-30 12:29:00|14937.18|14857.18|14938.55|14858.55|14938.55|14858.55|14937.18|14857.18|10
1725020950000|2024-08-30 12:29:10|14938.56|14858.56|14939.78|14859.78|14939.96|14859.96|14938.34|14858.34|10
1725020960000|2024-08-30 12:29:20|14939.65|14859.65|14940.23|14860.23|14940.96|14860.96|14939.65|14859.65|10
1725020970000|2024-08-30 12:29:30|14940.01|14860.01|14939.29|14859.29|14940.08|14860.08|14939.28|14859.28|10
1725020980000|2024-08-30 12:29:40|14939.26|14859.26|14938.62|14858.62|14939.26|14859.26|14938.62|14858.62|9
1725020990000|2024-08-30 12:29:50|14939.01|14859.01|14939.2|14859.2|14939.2|14859.2|14938.82|14858.82|10
1725021000000|2024-08-30 12:30:00|14939.33|14859.33|14937.8|14857.8|14939.73|14859.73|14937.61|14857.61|10
1725021010000|2024-08-30 12:30:10|14937.87|14857.87|14941.88|14861.88|14941.88|14861.88|14935.93|14855.93|10
1725021020000|2024-08-30 12:30:20|14942.51|14862.51|14946.05|14866.05|14946.27|14866.27|14942.51|14862.51|10
1725021030000|2024-08-30 12:30:30|14946.15|14866.15|14943.72|14863.72|14947.05|14867.05|14943.72|14863.72|10
1725021040000|2024-08-30 12:30:40|14943.96|14863.96|14945.83|14865.83|14945.83|14865.83|14942.47|14862.47|10
1725021050000|2024-08-30 12:30:50|14951.99|14871.99|14996.67|14916.67|14998.09|14918.09|14951.99|14871.99|10
1725021060000|2024-08-30 12:31:00|14995.89|14915.89|14981.88|14901.88|14995.89|14915.89|14981.84|14901.84|10
1725021070000|2024-08-30 12:31:10|14981.95|14901.95|14980.49|14900.49|14981.95|14901.95|14978|14898|10
1725021080000|2024-08-30 12:31:20|14979.56|14899.56|14989.07|14909.07|14989.17|14909.17|14979.56|14899.56|9
1725021090000|2024-08-30 12:31:30|14989.91|14909.91|14993.11|14913.11|14998.08|14918.08|14989.91|14909.91|10
1725021100000|2024-08-30 12:31:40|14990.3|14910.3|14978.36|14898.36|14990.3|14910.3|14978.36|14898.36|10
1725021110000|2024-08-30 12:31:50|14978.9|14898.9|14981.87|14901.87|14983.11|14903.11|14978.71|14898.71|10
1725021120000|2024-08-30 12:32:00|14980.72|14900.72|14981.02|14901.02|14981.35|14901.35|14978.69|14898.69|10
1725021130000|2024-08-30 12:32:10|14982.2|14902.2|14981.87|14901.87|14983.33|14903.33|14981.44|14901.44|10
1725021140000|2024-08-30 12:32:20|14981.49|14901.49|14971.76|14891.76|14981.49|14901.49|14971.76|14891.76|10
1725021150000|2024-08-30 12:32:30|14971.11|14891.11|14968.06|14888.06|14971.11|14891.11|14968.06|14888.06|10
1725021160000|2024-08-30 12:32:40|14968.12|14888.12|14971.62|14891.62|14971.62|14891.62|14968.12|14888.12|10
1725021170000|2024-08-30 12:32:50|14971.29|14891.29|14967.63|14887.63|14971.51|14891.51|14967.63|14887.63|10
1725021180000|2024-08-30 12:33:00|14967.26|14887.26|14958.64|14878.64|14967.26|14887.26|14958.64|14878.64|10
1725021190000|2024-08-30 12:33:10|14957.77|14877.77|14952|14872|14957.77|14877.77|14952|14872|9
1725021200000|2024-08-30 12:33:20|14953.44|14873.44|14958.36|14878.36|14958.36|14878.36|14953.44|14873.44|10
1725021210000|2024-08-30 12:33:30|14959.74|14879.74|14964.18|14884.18|14964.18|14884.18|14959.74|14879.74|10
1725021220000|2024-08-30 12:33:40|14965.4|14885.4|14967.95|14887.95|14967.95|14887.95|14965.01|14885.01|10
1725021230000|2024-08-30 12:33:50|14967.69|14887.69|14975.54|14895.54|14975.54|14895.54|14967.48|14887.48|10
1725021240000|2024-08-30 12:34:00|14975.36|14895.36|14970.94|14890.94|14977.3|14897.3|14970.82|14890.82|10
1725021250000|2024-08-30 12:34:10|14971.22|14891.22|14965.85|14885.85|14971.22|14891.22|14965.85|14885.85|10
1725021260000|2024-08-30 12:34:20|14965.76|14885.76|14961.44|14881.44|14965.76|14885.76|14961.44|14881.44|10
1725021270000|2024-08-30 12:34:30|14961.46|14881.46|14960.61|14880.61|14961.46|14881.46|14959.34|14879.34|10
1725021280000|2024-08-30 12:34:40|14960.97|14880.97|14960.47|14880.47|14961.47|14881.47|14960.47|14880.47|10
1725021290000|2024-08-30 12:34:50|14960.09|14880.09|14960.47|14880.47|14960.65|14880.65|14960.09|14880.09|10
1725021300000|2024-08-30 12:35:00|14961|14881|14958.55|14878.55|14961.23|14881.23|14958.55|14878.55|10
1725021310000|2024-08-30 12:35:10|14956.86|14876.86|14946.18|14866.18|14956.86|14876.86|14946.18|14866.18|10
1725021320000|2024-08-30 12:35:20|14945.76|14865.76|14937.36|14857.36|14945.76|14865.76|14937.36|14857.36|10
1725021330000|2024-08-30 12:35:30|14936.49|14856.49|14931.4|14851.4|14936.49|14856.49|14930.03|14850.03|10
1725021340000|2024-08-30 12:35:40|14931.54|14851.54|14932.82|14852.82|14932.82|14852.82|14931.54|14851.54|10
1725021350000|2024-08-30 12:35:50|14932.76|14852.76|14935.88|14855.88|14935.88|14855.88|14932.76|14852.76|10
1725021360000|2024-08-30 12:36:00|14935.67|14855.67|14937.95|14857.95|14938.19|14858.19|14935.67|14855.67|10
1725021370000|2024-08-30 12:36:10|14938.17|14858.17|14943.79|14863.79|14943.79|14863.79|14938.17|14858.17|10
1725021380000|2024-08-30 12:36:20|14944.2|14864.2|14951.35|14871.35|14951.35|14871.35|14944.2|14864.2|10
1725021390000|2024-08-30 12:36:30|14951.61|14871.61|14947.04|14867.04|14952.39|14872.39|14947|14867|10
1725021400000|2024-08-30 12:36:40|14947.03|14867.03|14949.87|14869.87|14949.87|14869.87|14946.38|14866.38|10
1725021410000|2024-08-30 12:36:50|14949.91|14869.91|14950.79|14870.79|14950.93|14870.93|14949.91|14869.91|9
1725021420000|2024-08-30 12:37:00|14951.36|14871.36|14952.89|14872.89|14953.21|14873.21|14951.36|14871.36|10
1725021430000|2024-08-30 12:37:10|14955.65|14875.65|14958.67|14878.67|14958.77|14878.77|14955.65|14875.65|9
1725021440000|2024-08-30 12:37:20|14958.72|14878.72|14958.05|14878.05|14958.72|14878.72|14957.56|14877.56|10
1725021450000|2024-08-30 12:37:30|14958.36|14878.36|14956.91|14876.91|14958.7|14878.7|14956.91|14876.91|10
1725021460000|2024-08-30 12:37:40|14956.81|14876.81|14958.86|14878.86|14959.24|14879.24|14956.46|14876.46|10
1725021470000|2024-08-30 12:37:50|14958.84|14878.84|14964.81|14884.81|14964.81|14884.81|14958.59|14878.59|10
1725021480000|2024-08-30 12:38:00|14964.47|14884.47|14961.15|14881.15|14964.7|14884.7|14960.96|14880.96|10
1725021490000|2024-08-30 12:38:10|14961.59|14881.59|14963.88|14883.88|14963.88|14883.88|14961.59|14881.59|9
1725021500000|2024-08-30 12:38:20|14963.59|14883.59|14960.07|14880.07|14963.78|14883.78|14960.07|14880.07|10
1725021510000|2024-08-30 12:38:30|14960.38|14880.38|14961.02|14881.02|14961.04|14881.04|14959.83|14879.83|9
1725021520000|2024-08-30 12:38:40|14960.8|14880.8|14962.71|14882.71|14962.71|14882.71|14960.8|14880.8|10
1725021530000|2024-08-30 12:38:50|14962.46|14882.46|14961.21|14881.21|14962.46|14882.46|14961.21|14881.21|10
1725021540000|2024-08-30 12:39:00|14961.46|14881.46|14962.02|14882.02|14962.02|14882.02|14960.04|14880.04|10
1725021550000|2024-08-30 12:39:10|14962.08|14882.08|14965.5|14885.5|14965.5|14885.5|14962.08|14882.08|10
1725021560000|2024-08-30 12:39:20|14965.35|14885.35|14966.09|14886.09|14966.09|14886.09|14964.86|14884.86|10
1725021570000|2024-08-30 12:39:30|14965.98|14885.98|14966.95|14886.95|14966.95|14886.95|14965.98|14885.98|10
1725021580000|2024-08-30 12:39:40|14967.11|14887.11|14966.67|14886.67|14967.77|14887.77|14966.67|14886.67|10
1725021590000|2024-08-30 12:39:50|14966.24|14886.24|14962.67|14882.67|14966.24|14886.24|14962.67|14882.67|10
1725021600000|2024-08-30 12:40:00|14962.51|14882.51|14954.97|14874.97|14962.51|14882.51|14954.97|14874.97|10
1725021610000|2024-08-30 12:40:10|14953.53|14873.53|14952.13|14872.13|14953.53|14873.53|14951.34|14871.34|9
1725021620000|2024-08-30 12:40:20|14951.96|14871.96|14951.7|14871.7|14951.96|14871.96|14951.4|14871.4|10
1725021630000|2024-08-30 12:40:30|14952.23|14872.23|14958.12|14878.12|14958.41|14878.41|14952.23|14872.23|10
1725021640000|2024-08-30 12:40:40|14958.38|14878.38|14958.84|14878.84|14958.86|14878.86|14958.38|14878.38|9
1725021650000|2024-08-30 12:40:50|14959.36|14879.36|14961.07|14881.07|14961.17|14881.17|14959.09|14879.09|10
1725021660000|2024-08-30 12:41:00|14960.94|14880.94|14959.4|14879.4|14961.44|14881.44|14959.4|14879.4|10
1725021670000|2024-08-30 12:41:10|14959.3|14879.3|14960.71|14880.71|14960.71|14880.71|14959.14|14879.14|10
1725021680000|2024-08-30 12:41:20|14960.7|14880.7|14960.97|14880.97|14960.97|14880.97|14960.36|14880.36|10
1725021690000|2024-08-30 12:41:30|14961.01|14881.01|14962.29|14882.29|14962.29|14882.29|14960.78|14880.78|10
1725021700000|2024-08-30 12:41:40|14962.43|14882.43|14962.29|14882.29|14963.11|14883.11|14962.29|14882.29|10
1725021710000|2024-08-30 12:41:50|14962.99|14882.99|14963.37|14883.37|14963.37|14883.37|14962.72|14882.72|10
1725021720000|2024-08-30 12:42:00|14963.33|14883.33|14964.49|14884.49|14964.69|14884.69|14963.33|14883.33|10
1725021730000|2024-08-30 12:42:10|14964.57|14884.57|14963.62|14883.62|14964.89|14884.89|14963.52|14883.52|9
1725021740000|2024-08-30 12:42:20|14963.54|14883.54|14964.83|14884.83|14964.83|14884.83|14963.34|14883.34|10
1725021750000|2024-08-30 12:42:30|14965.24|14885.24|14967.15|14887.15|14967.15|14887.15|14965.24|14885.24|10
1725021760000|2024-08-30 12:42:40|14967.86|14887.86|14968.82|14888.82|14969.02|14889.02|14967.72|14887.72|10
1725021770000|2024-08-30 12:42:50|14968.31|14888.31|14963.51|14883.51|14968.31|14888.31|14963.51|14883.51|10
1725021780000|2024-08-30 12:43:00|14963.7|14883.7|14962.09|14882.09|14964.07|14884.07|14962.09|14882.09|10
1725021790000|2024-08-30 12:43:10|14961.79|14881.79|14964.94|14884.94|14966.35|14886.35|14961.76|14881.76|10
1725021800000|2024-08-30 12:43:20|14964.83|14884.83|14969.75|14889.75|14969.75|14889.75|14964.55|14884.55|10
1725021810000|2024-08-30 12:43:30|14969.52|14889.52|14973.41|14893.41|14973.76|14893.76|14969.52|14889.52|10
1725021820000|2024-08-30 12:43:40|14974.06|14894.06|14968.38|14888.38|14974.06|14894.06|14968.13|14888.13|7
1725021830000|2024-08-30 12:43:50|14968.67|14888.67|14970.25|14890.25|14970.28|14890.28|14968.6|14888.6|9
1725021840000|2024-08-30 12:44:00|14970.14|14890.14|14971.6|14891.6|14971.6|14891.6|14970.14|14890.14|10
1725021850000|2024-08-30 12:44:10|14972.01|14892.01|14974.49|14894.49|14974.62|14894.62|14972.01|14892.01|10
1725021860000|2024-08-30 12:44:20|14974.52|14894.52|14974.66|14894.66|14975.89|14895.89|14974.52|14894.52|10
1725021870000|2024-08-30 12:44:30|14973.68|14893.68|14971.56|14891.56|14973.68|14893.68|14971.4|14891.4|10
1725021880000|2024-08-30 12:44:40|14971.62|14891.62|14971.87|14891.87|14971.88|14891.88|14971.32|14891.32|9
1725021890000|2024-08-30 12:44:50|14971.36|14891.36|14971.58|14891.58|14971.58|14891.58|14971|14891|10
1725021900000|2024-08-30 12:45:00|14971.53|14891.53|14973.85|14893.85|14973.85|14893.85|14971|14891|10
1725021910000|2024-08-30 12:45:10|14973.95|14893.95|14977.1|14897.1|14977.29|14897.29|14973.95|14893.95|10
1725021920000|2024-08-30 12:45:20|14976.34|14896.34|14980.62|14900.62|14981.07|14901.07|14975.59|14895.59|10
1725021930000|2024-08-30 12:45:30|14980.68|14900.68|14981.32|14901.32|14981.34|14901.34|14980.68|14900.68|10
1725021940000|2024-08-30 12:45:40|14980.96|14900.96|14982.84|14902.84|14982.84|14902.84|14980.95|14900.95|10
1725021950000|2024-08-30 12:45:50|14983.91|14903.91|14984.75|14904.75|14984.75|14904.75|14983.29|14903.29|10
1725021960000|2024-08-30 12:46:00|14985.58|14905.58|14986.82|14906.82|14986.82|14906.82|14985.58|14905.58|10
1725021970000|2024-08-30 12:46:10|14987.37|14907.37|14991.14|14911.14|14991.14|14911.14|14987.37|14907.37|10
1725021980000|2024-08-30 12:46:20|14991.48|14911.48|14991.32|14911.32|14991.49|14911.49|14990.62|14910.62|10
1725021990000|2024-08-30 12:46:30|14991.52|14911.52|14989.23|14909.23|14992.06|14912.06|14989.23|14909.23|10
1725022000000|2024-08-30 12:46:40|14989.55|14909.55|14987.52|14907.52|14989.55|14909.55|14987.29|14907.29|10
1725022010000|2024-08-30 12:46:50|14987.55|14907.55|14986.54|14906.54|14987.55|14907.55|14986.47|14906.47|10
1725022020000|2024-08-30 12:47:00|14986.6|14906.6|14983.42|14903.42|14986.6|14906.6|14983.38|14903.38|10
1725022030000|2024-08-30 12:47:10|14983.47|14903.47|14983.04|14903.04|14984.33|14904.33|14983.04|14903.04|10
1725022040000|2024-08-30 12:47:20|14982.59|14902.59|14982.63|14902.63|14982.63|14902.63|14982.25|14902.25|10
1725022050000|2024-08-30 12:47:30|14982.61|14902.61|14982.06|14902.06|14983.83|14903.83|14982.06|14902.06|10
1725022060000|2024-08-30 12:47:40|14982|14902|14977.86|14897.86|14982|14902|14977.86|14897.86|10
1725022070000|2024-08-30 12:47:50|14977.69|14897.69|14971.66|14891.66|14977.69|14897.69|14971.66|14891.66|10
1725022080000|2024-08-30 12:48:00|14970.98|14890.98|14967.78|14887.78|14970.98|14890.98|14967.78|14887.78|10
1725022090000|2024-08-30 12:48:10|14967.75|14887.75|14967.53|14887.53|14967.91|14887.91|14967.36|14887.36|10
1725022100000|2024-08-30 12:48:20|14967.55|14887.55|14967.01|14887.01|14967.92|14887.92|14966.77|14886.77|10
1725022110000|2024-08-30 12:48:30|14966.6|14886.6|14965.2|14885.2|14966.6|14886.6|14965.2|14885.2|10
1725022120000|2024-08-30 12:48:40|14965.01|14885.01|14963.05|14883.05|14965.01|14885.01|14963.05|14883.05|10
1725022130000|2024-08-30 12:48:50|14962.97|14882.97|14962.28|14882.28|14962.97|14882.97|14961.22|14881.22|10
1725022140000|2024-08-30 12:49:00|14962.26|14882.26|14963.51|14883.51|14963.51|14883.51|14962.26|14882.26|10
1725022150000|2024-08-30 12:49:10|14963.5|14883.5|14963.12|14883.12|14963.5|14883.5|14962.87|14882.87|9
1725022160000|2024-08-30 12:49:20|14962.79|14882.79|14963.89|14883.89|14963.89|14883.89|14962.79|14882.79|10
1725022170000|2024-08-30 12:49:30|14963.88|14883.88|14965.18|14885.18|14965.18|14885.18|14963.88|14883.88|10
1725022180000|2024-08-30 12:49:40|14964.61|14884.61|14964.72|14884.72|14965.9|14885.9|14964.57|14884.57|10
1725022190000|2024-08-30 12:49:50|14964.64|14884.64|14964.22|14884.22|14964.64|14884.64|14963.98|14883.98|9
1725022200000|2024-08-30 12:50:00|14963.88|14883.88|14961.6|14881.6|14964.03|14884.03|14961.6|14881.6|10
1725022210000|2024-08-30 12:50:10|14959.4|14879.4|14949.24|14869.24|14959.4|14879.4|14949.24|14869.24|10
1725022220000|2024-08-30 12:50:20|14948.96|14868.96|14947.99|14867.99|14948.96|14868.96|14944.59|14864.59|10
1725022230000|2024-08-30 12:50:30|14948.05|14868.05|14948.72|14868.72|14948.87|14868.87|14948.05|14868.05|9
1725022240000|2024-08-30 12:50:40|14948.69|14868.69|14945.76|14865.76|14948.69|14868.69|14945.76|14865.76|9
1725022250000|2024-08-30 12:50:50|14945.35|14865.35|14945.6|14865.6|14945.6|14865.6|14944.83|14864.83|10
1725022260000|2024-08-30 12:51:00|14945.53|14865.53|14946.69|14866.69|14946.93|14866.93|14945.53|14865.53|9
1725022270000|2024-08-30 12:51:10|14946.84|14866.84|14945.13|14865.13|14946.97|14866.97|14944.34|14864.34|10
1725022280000|2024-08-30 12:51:20|14944.46|14864.46|14946.84|14866.84|14947.18|14867.18|14944.19|14864.19|10
1725022290000|2024-08-30 12:51:30|14947.34|14867.34|14944.29|14864.29|14948.58|14868.58|14944.19|14864.19|10
1725022300000|2024-08-30 12:51:40|14944.27|14864.27|14944.26|14864.26|14945.51|14865.51|14944.21|14864.21|10
1725022310000|2024-08-30 12:51:50|14943.97|14863.97|14945.3|14865.3|14945.3|14865.3|14943.97|14863.97|10
1725022320000|2024-08-30 12:52:00|14945.13|14865.13|14948.27|14868.27|14948.27|14868.27|14945.13|14865.13|10
1725022330000|2024-08-30 12:52:10|14948.44|14868.44|14948.26|14868.26|14948.51|14868.51|14948.12|14868.12|10
1725022340000|2024-08-30 12:52:20|14948.52|14868.52|14947.19|14867.19|14948.69|14868.69|14947.19|14867.19|10
1725022350000|2024-08-30 12:52:30|14947.21|14867.21|14951.6|14871.6|14951.6|14871.6|14947.21|14867.21|10
1725022360000|2024-08-30 12:52:40|14951.45|14871.45|14952.58|14872.58|14952.63|14872.63|14951.45|14871.45|10
1725022370000|2024-08-30 12:52:50|14952.59|14872.59|14953.8|14873.8|14953.85|14873.85|14952.59|14872.59|10
1725022380000|2024-08-30 12:53:00|14953.37|14873.37|14955.94|14875.94|14955.94|14875.94|14953.37|14873.37|10
1725022390000|2024-08-30 12:53:10|14955.92|14875.92|14957.51|14877.51|14957.62|14877.62|14955.73|14875.73|10
1725022400000|2024-08-30 12:53:20|14957.18|14877.18|14958.89|14878.89|14959.27|14879.27|14957.18|14877.18|10
1725022410000|2024-08-30 12:53:30|14958.21|14878.21|14958.01|14878.01|14958.67|14878.67|14957.92|14877.92|8
1725022420000|2024-08-30 12:53:40|14957.87|14877.87|14958.34|14878.34|14958.67|14878.67|14957.87|14877.87|10
1725022430000|2024-08-30 12:53:50|14958.17|14878.17|14958.35|14878.35|14958.45|14878.45|14957.85|14877.85|10
1725022440000|2024-08-30 12:54:00|14958.64|14878.64|14957.54|14877.54|14958.75|14878.75|14957.54|14877.54|9
1725022450000|2024-08-30 12:54:10|14957.27|14877.27|14955.79|14875.79|14957.27|14877.27|14955.79|14875.79|9
1725022460000|2024-08-30 12:54:20|14955.89|14875.89|14957.56|14877.56|14957.8|14877.8|14955.89|14875.89|10
1725022470000|2024-08-30 12:54:30|14957.66|14877.66|14959.28|14879.28|14959.28|14879.28|14957.66|14877.66|10
1725022480000|2024-08-30 12:54:40|14959.34|14879.34|14958.97|14878.97|14959.4|14879.4|14958.97|14878.97|9
1725022490000|2024-08-30 12:54:50|14958.87|14878.87|14958.92|14878.92|14958.92|14878.92|14958.67|14878.67|9
1725022500000|2024-08-30 12:55:00|14958.88|14878.88|14958.66|14878.66|14958.91|14878.91|14958.27|14878.27|10
1725022510000|2024-08-30 12:55:10|14958.47|14878.47|14957.85|14877.85|14958.72|14878.72|14957.85|14877.85|10
1725022520000|2024-08-30 12:55:20|14957.86|14877.86|14956.86|14876.86|14957.96|14877.96|14956.8|14876.8|10
1725022530000|2024-08-30 12:55:30|14956.74|14876.74|14956.13|14876.13|14957.25|14877.25|14956.13|14876.13|10
1725022540000|2024-08-30 12:55:40|14955.94|14875.94|14956.45|14876.45|14956.64|14876.64|14955.83|14875.83|10
1725022550000|2024-08-30 12:55:50|14956.55|14876.55|14955.66|14875.66|14957.19|14877.19|14955.66|14875.66|9
1725022560000|2024-08-30 12:56:00|14955.65|14875.65|14957.21|14877.21|14957.21|14877.21|14955.6|14875.6|10
1725022570000|2024-08-30 12:56:10|14957.53|14877.53|14956.81|14876.81|14957.78|14877.78|14956.81|14876.81|10
1725022580000|2024-08-30 12:56:20|14956.73|14876.73|14956.12|14876.12|14956.73|14876.73|14955.98|14875.98|9
1725022590000|2024-08-30 12:56:30|14955.96|14875.96|14954.81|14874.81|14955.96|14875.96|14954.81|14874.81|10
1725022600000|2024-08-30 12:56:40|14954.95|14874.95|14955.28|14875.28|14955.28|14875.28|14954.86|14874.86|9
1725022610000|2024-08-30 12:56:50|14955.22|14875.22|14955.13|14875.13|14955.47|14875.47|14954.87|14874.87|10
1725022620000|2024-08-30 12:57:00|14955.12|14875.12|14954.44|14874.44|14955.12|14875.12|14954.28|14874.28|10
1725022630000|2024-08-30 12:57:10|14954.83|14874.83|14955.4|14875.4|14955.4|14875.4|14954.83|14874.83|9
1725022640000|2024-08-30 12:57:20|14955.38|14875.38|14956.87|14876.87|14956.93|14876.93|14955.38|14875.38|10
1725022650000|2024-08-30 12:57:30|14956.75|14876.75|14957.29|14877.29|14957.7|14877.7|14956.75|14876.75|9
1725022660000|2024-08-30 12:57:40|14957.09|14877.09|14956.52|14876.52|14957.09|14877.09|14956.2|14876.2|9
1725022670000|2024-08-30 12:57:50|14956.07|14876.07|14955.4|14875.4|14956.07|14876.07|14955.4|14875.4|8
1725022680000|2024-08-30 12:58:00|14955.38|14875.38|14953.59|14873.59|14955.8|14875.8|14953.59|14873.59|10
1725022690000|2024-08-30 12:58:10|14953.54|14873.54|14952.12|14872.12|14954.01|14874.01|14951.91|14871.91|10
1725022700000|2024-08-30 12:58:20|14951.99|14871.99|14949.53|14869.53|14951.99|14871.99|14949.53|14869.53|9
1725022710000|2024-08-30 12:58:30|14949.35|14869.35|14947.9|14867.9|14949.57|14869.57|14947.9|14867.9|10
1725022720000|2024-08-30 12:58:40|14947.97|14867.97|14947.79|14867.79|14948.06|14868.06|14947.79|14867.79|8
1725022730000|2024-08-30 12:58:50|14947.66|14867.66|14947.23|14867.23|14947.66|14867.66|14947.18|14867.18|10
1725022740000|2024-08-30 12:59:00|14947.22|14867.22|14947.68|14867.68|14947.68|14867.68|14947.13|14867.13|9
1725022750000|2024-08-30 12:59:10|14947.73|14867.73|14947.47|14867.47|14947.92|14867.92|14946.94|14866.94|10
1725022760000|2024-08-30 12:59:20|14947.72|14867.72|14946.77|14866.77|14947.93|14867.93|14946.77|14866.77|9
1725022770000|2024-08-30 12:59:30|14945.84|14865.84|14944.47|14864.47|14945.84|14865.84|14944.31|14864.31|10
1725022780000|2024-08-30 12:59:40|14944.39|14864.39|14945.27|14865.27|14945.27|14865.27|14944.22|14864.22|9
1725022790000|2024-08-30 12:59:50|14945.73|14865.73|14946.41|14866.41|14946.41|14866.41|14945.67|14865.67|8
1725022800000|2024-08-30 13:00:00|14946.51|14866.51|14947.41|14867.41|14947.41|14867.41|14946.41|14866.41|9
1725022810000|2024-08-30 13:00:10|14947.55|14867.55|14947.22|14867.22|14947.55|14867.55|14947.21|14867.21|9
1725022820000|2024-08-30 13:00:20|14947.48|14867.48|14946.71|14866.71|14948.06|14868.06|14946.71|14866.71|10
1725022830000|2024-08-30 13:00:30|14946.79|14866.79|14947.48|14867.48|14947.97|14867.97|14946.79|14866.79|10
1725022840000|2024-08-30 13:00:40|14947.23|14867.23|14947.33|14867.33|14947.33|14867.33|14946.54|14866.54|10
1725022850000|2024-08-30 13:00:50|14947.56|14867.56|14948.78|14868.78|14948.78|14868.78|14947.56|14867.56|10
1725022860000|2024-08-30 13:01:00|14948.55|14868.55|14945.13|14865.13|14948.55|14868.55|14945.13|14865.13|9
1725022870000|2024-08-30 13:01:10|14944.97|14864.97|14939.75|14859.75|14944.97|14864.97|14939.7|14859.7|10
1725022880000|2024-08-30 13:01:20|14939.54|14859.54|14940.23|14860.23|14940.35|14860.35|14939.54|14859.54|9
1725022890000|2024-08-30 13:01:30|14940.24|14860.24|14939.92|14859.92|14940.24|14860.24|14939.87|14859.87|8
1725022900000|2024-08-30 13:01:40|14940.17|14860.17|14938.52|14858.52|14940.17|14860.17|14938.52|14858.52|10
1725022910000|2024-08-30 13:01:50|14938.51|14858.51|14937.34|14857.34|14938.51|14858.51|14937.34|14857.34|8
1725022920000|2024-08-30 13:02:00|14936.85|14856.85|14934.4|14854.4|14936.85|14856.85|14934.4|14854.4|10
1725022930000|2024-08-30 13:02:10|14934.28|14854.28|14932.31|14852.31|14934.28|14854.28|14932.31|14852.31|10
1725022940000|2024-08-30 13:02:20|14932.06|14852.06|14929.8|14849.8|14932.06|14852.06|14929.8|14849.8|10
1725022950000|2024-08-30 13:02:30|14929.67|14849.67|14926.49|14846.49|14929.67|14849.67|14926.49|14846.49|9
1725022960000|2024-08-30 13:02:40|14927.22|14847.22|14929.83|14849.83|14929.83|14849.83|14927.22|14847.22|10
1725022970000|2024-08-30 13:02:50|14930.18|14850.18|14932.32|14852.32|14932.32|14852.32|14930.18|14850.18|10
1725022980000|2024-08-30 13:03:00|14932.23|14852.23|14933.35|14853.35|14933.35|14853.35|14932.14|14852.14|10
1725022990000|2024-08-30 13:03:10|14933.56|14853.56|14934.99|14854.99|14934.99|14854.99|14932.86|14852.86|9
1725023000000|2024-08-30 13:03:20|14935.01|14855.01|14934.8|14854.8|14936.66|14856.66|14934.8|14854.8|10
1725023010000|2024-08-30 13:03:30|14935.22|14855.22|14934.53|14854.53|14935.7|14855.7|14934.53|14854.53|10
1725023020000|2024-08-30 13:03:40|14934.36|14854.36|14938.12|14858.12|14940.12|14860.12|14934.36|14854.36|10
1725023030000|2024-08-30 13:03:50|14937.89|14857.89|14937.72|14857.72|14937.93|14857.93|14936.91|14856.91|9
1725023040000|2024-08-30 13:04:00|14937.69|14857.69|14936.58|14856.58|14937.7|14857.7|14936.36|14856.36|10
1725023050000|2024-08-30 13:04:10|14936.21|14856.21|14935.63|14855.63|14936.21|14856.21|14935.61|14855.61|10
1725023060000|2024-08-30 13:04:20|14935.52|14855.52|14926.98|14846.98|14935.52|14855.52|14926.98|14846.98|10
1725023070000|2024-08-30 13:04:30|14927.09|14847.09|14928.89|14848.89|14928.89|14848.89|14924.22|14844.22|10
1725023080000|2024-08-30 13:04:40|14929.55|14849.55|14931.77|14851.77|14931.77|14851.77|14929.55|14849.55|10
1725023090000|2024-08-30 13:04:50|14932.34|14852.34|14933.86|14853.86|14933.86|14853.86|14932.34|14852.34|10
1725023100000|2024-08-30 13:05:00|14934.19|14854.19|14935.28|14855.28|14935.55|14855.55|14933.98|14853.98|10
1725023110000|2024-08-30 13:05:10|14934.88|14854.88|14933.73|14853.73|14935.52|14855.52|14933.62|14853.62|10
1725023120000|2024-08-30 13:05:20|14933.78|14853.78|14933.41|14853.41|14934.44|14854.44|14933.41|14853.41|10
1725023130000|2024-08-30 13:05:30|14933.6|14853.6|14932.88|14852.88|14933.6|14853.6|14932.85|14852.85|9
1725023140000|2024-08-30 13:05:40|14933.12|14853.12|14935.63|14855.63|14935.71|14855.71|14933.12|14853.12|10
1725023150000|2024-08-30 13:05:50|14936.4|14856.4|14937.06|14857.06|14937.06|14857.06|14936.4|14856.4|10
1725023160000|2024-08-30 13:06:00|14937.16|14857.16|14937.88|14857.88|14938.05|14858.05|14937.16|14857.16|10
1725023170000|2024-08-30 13:06:10|14937.81|14857.81|14940.65|14860.65|14940.65|14860.65|14937.81|14857.81|10
1725023180000|2024-08-30 13:06:20|14941.09|14861.09|14940.69|14860.69|14941.92|14861.92|14940.69|14860.69|9
1725023190000|2024-08-30 13:06:30|14940.56|14860.56|14941.45|14861.45|14941.67|14861.67|14939.62|14859.62|10
1725023200000|2024-08-30 13:06:40|14941.88|14861.88|14942.74|14862.74|14942.74|14862.74|14941.81|14861.81|10
1725023210000|2024-08-30 13:06:50|14942.75|14862.75|14943.44|14863.44|14943.52|14863.52|14942.69|14862.69|10
1725023220000|2024-08-30 13:07:00|14943.34|14863.34|14948.05|14868.05|14948.05|14868.05|14943.34|14863.34|10
1725023230000|2024-08-30 13:07:10|14948.42|14868.42|14950.14|14870.14|14950.14|14870.14|14948.42|14868.42|10
1725023240000|2024-08-30 13:07:20|14950.15|14870.15|14952.23|14872.23|14952.23|14872.23|14950.15|14870.15|7
1725023250000|2024-08-30 13:07:30|14952.04|14872.04|14950.94|14870.94|14953.2|14873.2|14950.94|14870.94|10
1725023260000|2024-08-30 13:07:40|14952.07|14872.07|14950.45|14870.45|14952.07|14872.07|14950.34|14870.34|9
1725023270000|2024-08-30 13:07:50|14950.04|14870.04|14947.56|14867.56|14950.04|14870.04|14946.99|14866.99|9
1725023280000|2024-08-30 13:08:00|14945.78|14865.78|14944.61|14864.61|14945.78|14865.78|14944.5|14864.5|10
1725023290000|2024-08-30 13:08:10|14944.59|14864.59|14944.85|14864.85|14945.36|14865.36|14944.29|14864.29|10
1725023300000|2024-08-30 13:08:20|14944.82|14864.82|14944.05|14864.05|14945.15|14865.15|14943.96|14863.96|9
1725023310000|2024-08-30 13:08:30|14943.45|14863.45|14941.24|14861.24|14943.45|14863.45|14941.17|14861.17|9
1725023320000|2024-08-30 13:08:40|14941.58|14861.58|14942|14862|14942.22|14862.22|14941.58|14861.58|10
1725023330000|2024-08-30 13:08:50|14941.99|14861.99|14942.86|14862.86|14942.86|14862.86|14941.99|14861.99|7
1725023340000|2024-08-30 13:09:00|14942.96|14862.96|14943.98|14863.98|14944.02|14864.02|14942.96|14862.96|10
1725023350000|2024-08-30 13:09:10|14943.96|14863.96|14944.16|14864.16|14944.32|14864.32|14943.79|14863.79|8
1725023360000|2024-08-30 13:09:20|14944.31|14864.31|14944.19|14864.19|14944.32|14864.32|14943.95|14863.95|9
1725023370000|2024-08-30 13:09:30|14944.2|14864.2|14950.07|14870.07|14950.07|14870.07|14944.09|14864.09|9
1725023380000|2024-08-30 13:09:40|14950.19|14870.19|14952.1|14872.1|14952.1|14872.1|14950.19|14870.19|9
1725023390000|2024-08-30 13:09:50|14952.19|14872.19|14951.95|14871.95|14952.19|14872.19|14951.69|14871.69|10
1725023400000|2024-08-30 13:10:00|14952.04|14872.04|14952.56|14872.56|14952.9|14872.9|14951.75|14871.75|9
1725023410000|2024-08-30 13:10:10|14952.46|14872.46|14953.18|14873.18|14953.19|14873.19|14952.46|14872.46|9
1725023420000|2024-08-30 13:10:20|14952.74|14872.74|14951.36|14871.36|14952.74|14872.74|14951.1|14871.1|8
1725023430000|2024-08-30 13:10:30|14951.37|14871.37|14952.01|14872.01|14952.32|14872.32|14951.37|14871.37|9
1725023440000|2024-08-30 13:10:40|14951.81|14871.81|14951.71|14871.71|14952.48|14872.48|14951.71|14871.71|10
1725023450000|2024-08-30 13:10:50|14951.79|14871.79|14950.16|14870.16|14951.79|14871.79|14950.16|14870.16|7
1725023460000|2024-08-30 13:11:00|14949.66|14869.66|14944.46|14864.46|14949.66|14869.66|14944.46|14864.46|10
1725023470000|2024-08-30 13:11:10|14944.25|14864.25|14945.57|14865.57|14945.8|14865.8|14944.19|14864.19|10
1725023480000|2024-08-30 13:11:20|14945.59|14865.59|14946.3|14866.3|14946.3|14866.3|14945.59|14865.59|9
1725023490000|2024-08-30 13:11:30|14946.37|14866.37|14946.71|14866.71|14947.02|14867.02|14945.86|14865.86|10
1725023500000|2024-08-30 13:11:40|14946.72|14866.72|14948.41|14868.41|14948.41|14868.41|14946.72|14866.72|9
1725023510000|2024-08-30 13:11:50|14948.85|14868.85|14949.36|14869.36|14949.42|14869.42|14948.85|14868.85|10
1725023520000|2024-08-30 13:12:00|14949.24|14869.24|14949.22|14869.22|14949.28|14869.28|14949.09|14869.09|10
1725023530000|2024-08-30 13:12:10|14949.11|14869.11|14948.32|14868.32|14949.19|14869.19|14948.18|14868.18|10
1725023540000|2024-08-30 13:12:20|14948.33|14868.33|14947.58|14867.58|14948.41|14868.41|14947.56|14867.56|9
1725023550000|2024-08-30 13:12:30|14947.51|14867.51|14947.33|14867.33|14947.51|14867.51|14946.79|14866.79|9
1725023560000|2024-08-30 13:12:40|14944.35|14864.35|14942.2|14862.2|14944.35|14864.35|14941.69|14861.69|10
1725023570000|2024-08-30 13:12:50|14942.5|14862.5|14942.3|14862.3|14942.5|14862.5|14941.97|14861.97|10
1725023580000|2024-08-30 13:13:00|14942.96|14862.96|14946.13|14866.13|14946.13|14866.13|14942.96|14862.96|10
1725023590000|2024-08-30 13:13:10|14946.55|14866.55|14946.31|14866.31|14946.55|14866.55|14946.17|14866.17|9
1725023600000|2024-08-30 13:13:20|14946.73|14866.73|14947.54|14867.54|14947.54|14867.54|14946.73|14866.73|10
1725023610000|2024-08-30 13:13:30|14947.56|14867.56|14947.69|14867.69|14947.96|14867.96|14947.56|14867.56|10
1725023620000|2024-08-30 13:13:40|14947.67|14867.67|14948.11|14868.11|14948.11|14868.11|14947.67|14867.67|10
1725023630000|2024-08-30 13:13:50|14948.09|14868.09|14948.22|14868.22|14948.83|14868.83|14947.84|14867.84|10
1725023640000|2024-08-30 13:14:00|14948.8|14868.8|14950.61|14870.61|14950.61|14870.61|14948.74|14868.74|10
1725023650000|2024-08-30 13:14:10|14952.19|14872.19|14953.15|14873.15|14953.15|14873.15|14952.19|14872.19|10
1725023660000|2024-08-30 13:14:20|14953.41|14873.41|14953.9|14873.9|14954.48|14874.48|14953.04|14873.04|10
1725023670000|2024-08-30 13:14:30|14953.77|14873.77|14953.98|14873.98|14954.52|14874.52|14953.77|14873.77|10
1725023680000|2024-08-30 13:14:40|14953.79|14873.79|14954.81|14874.81|14954.83|14874.83|14953.79|14873.79|9
1725023690000|2024-08-30 13:14:50|14955.1|14875.1|14956.92|14876.92|14956.92|14876.92|14955.1|14875.1|10
1725023700000|2024-08-30 13:15:00|14957.21|14877.21|14957.97|14877.97|14957.97|14877.97|14957.06|14877.06|9
1725023710000|2024-08-30 13:15:10|14957.77|14877.77|14958.01|14878.01|14958.01|14878.01|14957.71|14877.71|8
1725023720000|2024-08-30 13:15:20|14958.03|14878.03|14958.38|14878.38|14958.38|14878.38|14957.93|14877.93|9
1725023730000|2024-08-30 13:15:30|14957.99|14877.99|14959.12|14879.12|14959.27|14879.27|14957.99|14877.99|10
1725023740000|2024-08-30 13:15:40|14959.18|14879.18|14962.16|14882.16|14962.16|14882.16|14959.18|14879.18|10
1725023750000|2024-08-30 13:15:50|14962.4|14882.4|14964.07|14884.07|14964.41|14884.41|14962.4|14882.4|10
1725023760000|2024-08-30 13:16:00|14964.03|14884.03|14965.32|14885.32|14965.32|14885.32|14963.89|14883.89|10
1725023770000|2024-08-30 13:16:10|14965.35|14885.35|14965.89|14885.89|14966.54|14886.54|14965.35|14885.35|10
1725023780000|2024-08-30 13:16:20|14965.39|14885.39|14960.92|14880.92|14965.39|14885.39|14960.92|14880.92|10
1725023790000|2024-08-30 13:16:30|14960.9|14880.9|14957.32|14877.32|14960.9|14880.9|14957.24|14877.24|10
1725023800000|2024-08-30 13:16:40|14957.31|14877.31|14955.72|14875.72|14957.31|14877.31|14955.72|14875.72|8
1725023810000|2024-08-30 13:16:50|14954.97|14874.97|14954.06|14874.06|14955.29|14875.29|14953.87|14873.87|10
1725023820000|2024-08-30 13:17:00|14953.69|14873.69|14952.62|14872.62|14953.7|14873.7|14952.62|14872.62|8
1725023830000|2024-08-30 13:17:10|14952.15|14872.15|14953.4|14873.4|14953.4|14873.4|14952.15|14872.15|10
1725023840000|2024-08-30 13:17:20|14953.49|14873.49|14955.64|14875.64|14955.64|14875.64|14953.49|14873.49|9
1725023850000|2024-08-30 13:17:30|14955.1|14875.1|14955.45|14875.45|14955.48|14875.48|14955.1|14875.1|7
1725023860000|2024-08-30 13:17:40|14955.65|14875.65|14956.59|14876.59|14956.59|14876.59|14955.65|14875.65|9
1725023870000|2024-08-30 13:17:50|14956.6|14876.6|14958.22|14878.22|14958.22|14878.22|14956.52|14876.52|9
1725023880000|2024-08-30 13:18:00|14959.12|14879.12|14958.58|14878.58|14959.66|14879.66|14958.43|14878.43|10
1725023890000|2024-08-30 13:18:10|14958.72|14878.72|14961.08|14881.08|14961.22|14881.22|14958.72|14878.72|10
1725023900000|2024-08-30 13:18:20|14961.14|14881.14|14963.27|14883.27|14963.27|14883.27|14961.14|14881.14|10
1725023910000|2024-08-30 13:18:30|14963.41|14883.41|14963.34|14883.34|14963.48|14883.48|14962.93|14882.93|10
1725023920000|2024-08-30 13:18:40|14963.35|14883.35|14964.52|14884.52|14964.52|14884.52|14963.35|14883.35|9
1725023930000|2024-08-30 13:18:50|14964.55|14884.55|14967.26|14887.26|14967.26|14887.26|14964.37|14884.37|10
1725023940000|2024-08-30 13:19:00|14967.34|14887.34|14974.06|14894.06|14974.06|14894.06|14967.34|14887.34|9
1725023950000|2024-08-30 13:19:10|14974.13|14894.13|14975.61|14895.61|14975.61|14895.61|14974.13|14894.13|10
1725023960000|2024-08-30 13:19:20|14975.57|14895.57|14978.47|14898.47|14978.49|14898.49|14975.47|14895.47|8
1725023970000|2024-08-30 13:19:30|14978.5|14898.5|14980.21|14900.21|14980.21|14900.21|14978.36|14898.36|9
1725023980000|2024-08-30 13:19:40|14980.32|14900.32|14982.1|14902.1|14982.1|14902.1|14980.25|14900.25|9
1725023990000|2024-08-30 13:19:50|14981.74|14901.74|14982.1|14902.1|14982.1|14902.1|14981.74|14901.74|9
1725024000000|2024-08-30 13:20:00|14982.11|14902.11|14982.24|14902.24|14982.27|14902.27|14981.94|14901.94|9
1725024010000|2024-08-30 13:20:10|14982.32|14902.32|14981.59|14901.59|14982.76|14902.76|14981.59|14901.59|10
1725024020000|2024-08-30 13:20:20|14981.61|14901.61|14981.06|14901.06|14981.78|14901.78|14981.06|14901.06|9
1725024030000|2024-08-30 13:20:30|14980.75|14900.75|14979.33|14899.33|14980.75|14900.75|14978.91|14898.91|8
1725024040000|2024-08-30 13:20:40|14979.01|14899.01|14978.4|14898.4|14979.01|14899.01|14978.33|14898.33|8
1725024050000|2024-08-30 13:20:50|14978.41|14898.41|14978.09|14898.09|14978.77|14898.77|14978.09|14898.09|9
1725024060000|2024-08-30 13:21:00|14978.07|14898.07|14977.39|14897.39|14978.24|14898.24|14977.39|14897.39|9
1725024070000|2024-08-30 13:21:10|14977.6|14897.6|14977.03|14897.03|14977.6|14897.6|14976.47|14896.47|10
1725024080000|2024-08-30 13:21:20|14976.53|14896.53|14976.23|14896.23|14976.66|14896.66|14975.91|14895.91|10
1725024090000|2024-08-30 13:21:30|14975.83|14895.83|14985.88|14905.88|14985.89|14905.89|14975.07|14895.07|9
1725024100000|2024-08-30 13:21:40|14985.61|14905.61|14986.08|14906.08|14986.31|14906.31|14985.39|14905.39|10
1725024110000|2024-08-30 13:21:50|14985.83|14905.83|14985|14905|14985.86|14905.86|14984.9|14904.9|10
1725024120000|2024-08-30 13:22:00|14984.59|14904.59|14986.21|14906.21|14986.21|14906.21|14984.59|14904.59|10
1725024130000|2024-08-30 13:22:10|14986.48|14906.48|14986.64|14906.64|14986.68|14906.68|14986.3|14906.3|10
1725024140000|2024-08-30 13:22:20|14986.78|14906.78|14987.1|14907.1|14987.16|14907.16|14986.78|14906.78|10
1725024150000|2024-08-30 13:22:30|14987.23|14907.23|14987.52|14907.52|14987.52|14907.52|14987.23|14907.23|9
1725024160000|2024-08-30 13:22:40|14987.48|14907.48|14986.87|14906.87|14987.48|14907.48|14986.7|14906.7|8
1725024170000|2024-08-30 13:22:50|14986.83|14906.83|14985.99|14905.99|14986.83|14906.83|14985.71|14905.71|8
1725024180000|2024-08-30 13:23:00|14986.34|14906.34|14987.38|14907.38|14987.39|14907.39|14986.34|14906.34|9
1725024190000|2024-08-30 13:23:10|14987.39|14907.39|14987.36|14907.36|14987.9|14907.9|14987.08|14907.08|10
1725024200000|2024-08-30 13:23:20|14987.37|14907.37|14988.38|14908.38|14989.17|14909.17|14987.37|14907.37|9
1725024210000|2024-08-30 13:23:30|14987.35|14907.35|14984.68|14904.68|14987.35|14907.35|14984.68|14904.68|10
1725024220000|2024-08-30 13:23:40|14984.71|14904.71|14984.74|14904.74|14984.95|14904.95|14984.71|14904.71|10
1725024230000|2024-08-30 13:23:50|14985.51|14905.51|14987.38|14907.38|14987.38|14907.38|14985.51|14905.51|8
1725024240000|2024-08-30 13:24:00|14987.46|14907.46|14987.49|14907.49|14987.89|14907.89|14987.09|14907.09|10
1725024250000|2024-08-30 13:24:10|14986.81|14906.81|14986.54|14906.54|14987|14907|14986.54|14906.54|9
1725024260000|2024-08-30 13:24:20|14986.53|14906.53|14985.6|14905.6|14986.53|14906.53|14985.46|14905.46|9
1725024270000|2024-08-30 13:24:30|14985.79|14905.79|14985.63|14905.63|14985.79|14905.79|14985.06|14905.06|8
1725024280000|2024-08-30 13:24:40|14984.91|14904.91|14984.45|14904.45|14984.91|14904.91|14984.23|14904.23|9
1725024290000|2024-08-30 13:24:50|14984.43|14904.43|14984.73|14904.73|14984.73|14904.73|14984.43|14904.43|10
1725024300000|2024-08-30 13:25:00|14984.89|14904.89|14984.97|14904.97|14984.97|14904.97|14983.9|14903.9|10
1725024310000|2024-08-30 13:25:10|14984.87|14904.87|14985.36|14905.36|14985.36|14905.36|14984.78|14904.78|10
1725024320000|2024-08-30 13:25:20|14985.45|14905.45|14986.81|14906.81|14986.81|14906.81|14985.45|14905.45|10
1725024330000|2024-08-30 13:25:30|14986.97|14906.97|14988.8|14908.8|14988.8|14908.8|14986.95|14906.95|10
1725024340000|2024-08-30 13:25:40|14988.69|14908.69|14988.09|14908.09|14988.8|14908.8|14988.09|14908.09|10
1725024350000|2024-08-30 13:25:50|14988.13|14908.13|14987.72|14907.72|14988.17|14908.17|14987.34|14907.34|9
1725024360000|2024-08-30 13:26:00|14987.58|14907.58|14986.7|14906.7|14987.61|14907.61|14986.7|14906.7|10
1725024370000|2024-08-30 13:26:10|14986.66|14906.66|14983.72|14903.72|14986.66|14906.66|14983.72|14903.72|10
1725024380000|2024-08-30 13:26:20|14983.38|14903.38|14981.22|14901.22|14983.38|14903.38|14980.75|14900.75|10
1725024390000|2024-08-30 13:26:30|14981.04|14901.04|14968.39|14888.39|14981.06|14901.06|14968.29|14888.29|10
1725024400000|2024-08-30 13:26:40|14968.16|14888.16|14965.21|14885.21|14968.16|14888.16|14965.12|14885.12|10
1725024410000|2024-08-30 13:26:50|14965.17|14885.17|14962.87|14882.87|14965.17|14885.17|14962.87|14882.87|8
1725024420000|2024-08-30 13:27:00|14962.86|14882.86|14963.06|14883.06|14963.09|14883.09|14962.73|14882.73|8
1725024430000|2024-08-30 13:27:10|14962.9|14882.9|14963.39|14883.39|14963.45|14883.45|14962.67|14882.67|10
1725024440000|2024-08-30 13:27:20|14963.75|14883.75|14962.4|14882.4|14963.75|14883.75|14962.4|14882.4|9
1725024450000|2024-08-30 13:27:30|14962.28|14882.28|14961.63|14881.63|14962.39|14882.39|14961.63|14881.63|8
1725024460000|2024-08-30 13:27:40|14961.43|14881.43|14961.29|14881.29|14961.61|14881.61|14961.18|14881.18|8
1725024470000|2024-08-30 13:27:50|14961.31|14881.31|14961.09|14881.09|14961.58|14881.58|14961.09|14881.09|10
1725024480000|2024-08-30 13:28:00|14960.7|14880.7|14958.52|14878.52|14960.7|14880.7|14958.18|14878.18|10
1725024490000|2024-08-30 13:28:10|14958.41|14878.41|14958.44|14878.44|14958.51|14878.51|14958.27|14878.27|10
1725024500000|2024-08-30 13:28:20|14958.43|14878.43|14955.24|14875.24|14959.1|14879.1|14955.24|14875.24|10
1725024510000|2024-08-30 13:28:30|14955.41|14875.41|14956.91|14876.91|14957.05|14877.05|14955.41|14875.41|10
1725024520000|2024-08-30 13:28:40|14956.74|14876.74|14958.15|14878.15|14958.32|14878.32|14956.65|14876.65|9
1725024530000|2024-08-30 13:28:50|14958.13|14878.13|14957.8|14877.8|14958.13|14878.13|14957.71|14877.71|10
1725024540000|2024-08-30 13:29:00|14957.08|14877.08|14957.49|14877.49|14957.49|14877.49|14956.98|14876.98|10
1725024550000|2024-08-30 13:29:10|14957.59|14877.59|14956.43|14876.43|14957.59|14877.59|14956.43|14876.43|10
1725024560000|2024-08-30 13:29:20|14956.32|14876.32|14957.09|14877.09|14957.09|14877.09|14956.32|14876.32|10
1725024570000|2024-08-30 13:29:30|14957.38|14877.38|14957.73|14877.73|14957.73|14877.73|14955.85|14875.85|10
1725024580000|2024-08-30 13:29:40|14957.69|14877.69|14958.95|14878.95|14958.96|14878.96|14957.69|14877.69|8
1725024590000|2024-08-30 13:29:50|14958.97|14878.97|14956.52|14876.52|14958.99|14878.99|14956.52|14876.52|10
1725024600000|2024-08-30 13:30:00|14956.44|14876.44|14957.97|14877.97|14957.97|14877.97|14956.16|14876.16|10
1725024610000|2024-08-30 13:30:10|14958.07|14878.07|14956.21|14876.21|14958.07|14878.07|14956.16|14876.16|10
1725024620000|2024-08-30 13:30:20|14956.54|14876.54|14955.34|14875.34|14956.66|14876.66|14955.34|14875.34|10
1725024630000|2024-08-30 13:30:30|14956.14|14876.14|14956.9|14876.9|14956.9|14876.9|14955.02|14875.02|10
1725024640000|2024-08-30 13:30:40|14957.01|14877.01|14960.47|14880.47|14960.67|14880.67|14957.01|14877.01|10
1725024650000|2024-08-30 13:30:50|14960.94|14880.94|14959.83|14879.83|14961.18|14881.18|14959.51|14879.51|10
1725024660000|2024-08-30 13:31:00|14959.81|14879.81|14955.68|14875.68|14959.81|14879.81|14955.54|14875.54|10
1725024670000|2024-08-30 13:31:10|14955.52|14875.52|14954.1|14874.1|14955.52|14875.52|14953.91|14873.91|9
1725024680000|2024-08-30 13:31:20|14953.48|14873.48|14953.12|14873.12|14953.7|14873.7|14952.32|14872.32|10
1725024690000|2024-08-30 13:31:30|14952.61|14872.61|14950.51|14870.51|14952.61|14872.61|14950.49|14870.49|9
1725024700000|2024-08-30 13:31:40|14950.54|14870.54|14951.46|14871.46|14951.46|14871.46|14950.52|14870.52|10
1725024710000|2024-08-30 13:31:50|14951.58|14871.58|14949.86|14869.86|14951.58|14871.58|14949.86|14869.86|10
1725024720000|2024-08-30 13:32:00|14949.7|14869.7|14945.25|14865.25|14949.7|14869.7|14945.25|14865.25|10
1725024730000|2024-08-30 13:32:10|14944.21|14864.21|14946.65|14866.65|14946.65|14866.65|14944.21|14864.21|10
1725024740000|2024-08-30 13:32:20|14946.6|14866.6|14947.8|14867.8|14947.8|14867.8|14946.29|14866.29|10
1725024750000|2024-08-30 13:32:30|14948.99|14868.99|14956.25|14876.25|14956.25|14876.25|14948.99|14868.99|10
1725024760000|2024-08-30 13:32:40|14956.88|14876.88|14960.8|14880.8|14960.83|14880.83|14956.88|14876.88|10
1725024770000|2024-08-30 13:32:50|14960.78|14880.78|14958.62|14878.62|14961.53|14881.53|14958.62|14878.62|10
1725024780000|2024-08-30 13:33:00|14958.23|14878.23|14953.27|14873.27|14958.23|14878.23|14953.27|14873.27|10
1725024790000|2024-08-30 13:33:10|14952.01|14872.01|14952.82|14872.82|14952.9|14872.9|14950.89|14870.89|10
1725024800000|2024-08-30 13:33:20|14952.85|14872.85|14958.2|14878.2|14958.2|14878.2|14952.85|14872.85|10
1725024810000|2024-08-30 13:33:30|14958.31|14878.31|14961.24|14881.24|14961.24|14881.24|14957.68|14877.68|10
1725024820000|2024-08-30 13:33:40|14961.21|14881.21|14958.6|14878.6|14961.91|14881.91|14958.6|14878.6|9
1725024830000|2024-08-30 13:33:50|14958.22|14878.22|14944.07|14864.07|14958.22|14878.22|14944.07|14864.07|10
1725024840000|2024-08-30 13:34:00|14944.27|14864.27|14946.91|14866.91|14946.91|14866.91|14943.65|14863.65|10
1725024850000|2024-08-30 13:34:10|14946.68|14866.68|14946.64|14866.64|14947.15|14867.15|14945.86|14865.86|10
1725024860000|2024-08-30 13:34:20|14947.16|14867.16|14949.06|14869.06|14949.08|14869.08|14946.93|14866.93|10
1725024870000|2024-08-30 13:34:30|14949.26|14869.26|14949.03|14869.03|14949.26|14869.26|14948.02|14868.02|10
1725024880000|2024-08-30 13:34:40|14949.73|14869.73|14950.41|14870.41|14950.63|14870.63|14949|14869|10
1725024890000|2024-08-30 13:34:50|14950.11|14870.11|14954.83|14874.83|14954.9|14874.9|14949.18|14869.18|10
1725024900000|2024-08-30 13:35:00|14954.77|14874.77|14958.4|14878.4|14958.6|14878.6|14954.59|14874.59|10
1725024910000|2024-08-30 13:35:10|14957.62|14877.62|14956.5|14876.5|14957.85|14877.85|14956.29|14876.29|10
1725024920000|2024-08-30 13:35:20|14957.47|14877.47|14957.83|14877.83|14957.95|14877.95|14957.3|14877.3|10
1725024930000|2024-08-30 13:35:30|14958.15|14878.15|14954.73|14874.73|14958.63|14878.63|14954.73|14874.73|10
1725024940000|2024-08-30 13:35:40|14954.74|14874.74|14951.68|14871.68|14954.74|14874.74|14951.68|14871.68|10
1725024950000|2024-08-30 13:35:50|14950.89|14870.89|14946.18|14866.18|14950.89|14870.89|14945.89|14865.89|10
1725024960000|2024-08-30 13:36:00|14945.4|14865.4|14947.53|14867.53|14947.68|14867.68|14945.4|14865.4|10
1725024970000|2024-08-30 13:36:10|14948.09|14868.09|14951.1|14871.1|14951.1|14871.1|14948.09|14868.09|10
1725024980000|2024-08-30 13:36:20|14951.86|14871.86|14954.99|14874.99|14954.99|14874.99|14951.86|14871.86|10
1725024990000|2024-08-30 13:36:30|14955.48|14875.48|14953.09|14873.09|14955.48|14875.48|14953.09|14873.09|10
1725025000000|2024-08-30 13:36:40|14953.03|14873.03|14949.11|14869.11|14953.1|14873.1|14949.11|14869.11|10
1725025010000|2024-08-30 13:36:50|14949.04|14869.04|14947.6|14867.6|14949.04|14869.04|14946.89|14866.89|10
1725025020000|2024-08-30 13:37:00|14947.7|14867.7|14946.62|14866.62|14947.91|14867.91|14946.47|14866.47|10
1725025030000|2024-08-30 13:37:10|14947.05|14867.05|14951.29|14871.29|14951.29|14871.29|14946.87|14866.87|10
1725025040000|2024-08-30 13:37:20|14951.56|14871.56|14953.36|14873.36|14953.87|14873.87|14951.56|14871.56|10
1725025050000|2024-08-30 13:37:30|14953.11|14873.11|14956.29|14876.29|14956.34|14876.34|14953.11|14873.11|10
1725025060000|2024-08-30 13:37:40|14956.61|14876.61|14959.74|14879.74|14959.74|14879.74|14956.43|14876.43|10
1725025070000|2024-08-30 13:37:50|14960.14|14880.14|14960.24|14880.24|14960.24|14880.24|14959.76|14879.76|10
1725025080000|2024-08-30 13:38:00|14960.57|14880.57|14964.75|14884.75|14965.02|14885.02|14960.57|14880.57|10
1725025090000|2024-08-30 13:38:10|14964.63|14884.63|14961.02|14881.02|14964.63|14884.63|14961.02|14881.02|10
1725025100000|2024-08-30 13:38:20|14961.13|14881.13|14954.47|14874.47|14961.13|14881.13|14954.47|14874.47|10
1725025110000|2024-08-30 13:38:30|14953.65|14873.65|14950.63|14870.63|14953.65|14873.65|14950.63|14870.63|10
1725025120000|2024-08-30 13:38:40|14950.58|14870.58|14948.62|14868.62|14950.72|14870.72|14948.34|14868.34|10
1725025130000|2024-08-30 13:38:50|14949.38|14869.38|14950.29|14870.29|14950.46|14870.46|14949.35|14869.35|10
1725025140000|2024-08-30 13:39:00|14950.43|14870.43|14950.5|14870.5|14950.57|14870.57|14949.8|14869.8|10
1725025150000|2024-08-30 13:39:10|14950.81|14870.81|14953.7|14873.7|14953.7|14873.7|14950.81|14870.81|10
1725025160000|2024-08-30 13:39:20|14953.64|14873.64|14963.89|14883.89|14963.89|14883.89|14952.58|14872.58|10
1725025170000|2024-08-30 13:39:30|14963.46|14883.46|14958.3|14878.3|14963.46|14883.46|14958.3|14878.3|10
1725025180000|2024-08-30 13:39:40|14957.97|14877.97|14957.89|14877.89|14958.28|14878.28|14957.45|14877.45|10
1725025190000|2024-08-30 13:39:50|14957.96|14877.96|14957.38|14877.38|14958.32|14878.32|14957.38|14877.38|10
1725025200000|2024-08-30 13:40:00|14956.96|14876.96|14953.5|14873.5|14956.96|14876.96|14953.5|14873.5|9
1725025210000|2024-08-30 13:40:10|14953.34|14873.34|14953.25|14873.25|14954.7|14874.7|14952.85|14872.85|9
1725025220000|2024-08-30 13:40:20|14953.15|14873.15|14953.82|14873.82|14953.82|14873.82|14952.79|14872.79|9
1725025230000|2024-08-30 13:40:30|14953.99|14873.99|14953.83|14873.83|14954.4|14874.4|14953.62|14873.62|10
1725025240000|2024-08-30 13:40:40|14953.8|14873.8|14951.86|14871.86|14953.88|14873.88|14951.86|14871.86|10
1725025250000|2024-08-30 13:40:50|14951.99|14871.99|14952.43|14872.43|14952.59|14872.59|14951.26|14871.26|10
1725025260000|2024-08-30 13:41:00|14952.47|14872.47|14952.61|14872.61|14952.78|14872.78|14952.47|14872.47|9
1725025270000|2024-08-30 13:41:10|14952.53|14872.53|14952.7|14872.7|14953.58|14873.58|14952.31|14872.31|9
1725025280000|2024-08-30 13:41:20|14952.49|14872.49|14954.73|14874.73|14954.75|14874.75|14952.39|14872.39|10
1725025290000|2024-08-30 13:41:30|14955.3|14875.3|14956.35|14876.35|14956.35|14876.35|14955.3|14875.3|10
1725025300000|2024-08-30 13:41:40|14956.77|14876.77|14947.72|14867.72|14957.91|14877.91|14947.72|14867.72|10
1725025310000|2024-08-30 13:41:50|14947.89|14867.89|14947.74|14867.74|14948.11|14868.11|14947.6|14867.6|9
1725025320000|2024-08-30 13:42:00|14947.7|14867.7|14948.73|14868.73|14948.88|14868.88|14947.7|14867.7|10
1725025330000|2024-08-30 13:42:10|14948.71|14868.71|14949.91|14869.91|14949.91|14869.91|14948.71|14868.71|10
1725025340000|2024-08-30 13:42:20|14949.77|14869.77|14951.41|14871.41|14951.41|14871.41|14949.11|14869.11|10
1725025350000|2024-08-30 13:42:30|14951.5|14871.5|14946.32|14866.32|14951.75|14871.75|14946.32|14866.32|10
1725025360000|2024-08-30 13:42:40|14945.34|14865.34|14940.98|14860.98|14945.34|14865.34|14940.9|14860.9|10
1725025370000|2024-08-30 13:42:50|14940.97|14860.97|14941.73|14861.73|14942.18|14862.18|14940.97|14860.97|9
1725025380000|2024-08-30 13:43:00|14941.67|14861.67|14939.81|14859.81|14941.67|14861.67|14939.7|14859.7|9
1725025390000|2024-08-30 13:43:10|14939.61|14859.61|14937.63|14857.63|14939.61|14859.61|14937.63|14857.63|10
1725025400000|2024-08-30 13:43:20|14937.46|14857.46|14936.5|14856.5|14937.8|14857.8|14936.5|14856.5|10
1725025410000|2024-08-30 13:43:30|14936.54|14856.54|14937.08|14857.08|14937.09|14857.09|14935.47|14855.47|10
1725025420000|2024-08-30 13:43:40|14936.8|14856.8|14938.25|14858.25|14938.35|14858.35|14936.8|14856.8|10
1725025430000|2024-08-30 13:43:50|14938.61|14858.61|14939.64|14859.64|14939.92|14859.92|14937.84|14857.84|10
1725025440000|2024-08-30 13:44:00|14940|14860|14938.85|14858.85|14940.59|14860.59|14938.85|14858.85|10
1725025450000|2024-08-30 13:44:10|14938.77|14858.77|14937.55|14857.55|14938.77|14858.77|14937.55|14857.55|10
1725025460000|2024-08-30 13:44:20|14937.69|14857.69|14937.22|14857.22|14937.69|14857.69|14936.9|14856.9|10
1725025470000|2024-08-30 13:44:30|14937.28|14857.28|14938.27|14858.27|14938.37|14858.37|14937.01|14857.01|10
1725025480000|2024-08-30 13:44:40|14938.08|14858.08|14939.66|14859.66|14939.71|14859.71|14938.08|14858.08|9
1725025490000|2024-08-30 13:44:50|14939.67|14859.67|14939.03|14859.03|14939.77|14859.77|14939.03|14859.03|10
1725025500000|2024-08-30 13:45:00|14938.77|14858.77|14943.19|14863.19|14943.19|14863.19|14938.23|14858.23|10
1725025510000|2024-08-30 13:45:10|14943.73|14863.73|14942.71|14862.71|14943.81|14863.81|14942.71|14862.71|10
1725025520000|2024-08-30 13:45:20|14942.77|14862.77|14942.74|14862.74|14943.04|14863.04|14942.2|14862.2|10
1725025530000|2024-08-30 13:45:30|14942.11|14862.11|14941.66|14861.66|14942.11|14862.11|14940.61|14860.61|10
1725025540000|2024-08-30 13:45:40|14941.94|14861.94|14941.49|14861.49|14942.08|14862.08|14941.29|14861.29|10
1725025550000|2024-08-30 13:45:50|14941.44|14861.44|14942.81|14862.81|14943.85|14863.85|14940.79|14860.79|10
1725025560000|2024-08-30 13:46:00|14943.14|14863.14|14945.57|14865.57|14945.94|14865.94|14943.14|14863.14|10
1725025570000|2024-08-30 13:46:10|14945.67|14865.67|14946.56|14866.56|14946.85|14866.85|14945.6|14865.6|10
1725025580000|2024-08-30 13:46:20|14946.17|14866.17|14945.71|14865.71|14947.02|14867.02|14945.71|14865.71|10
1725025590000|2024-08-30 13:46:30|14945.78|14865.78|14946.2|14866.2|14946.54|14866.54|14945.78|14865.78|10
1725025600000|2024-08-30 13:46:40|14946.92|14866.92|14947.4|14867.4|14949.16|14869.16|14946.92|14866.92|10
1725025610000|2024-08-30 13:46:50|14947.42|14867.42|14946.47|14866.47|14947.87|14867.87|14946.25|14866.25|10
1725025620000|2024-08-30 13:47:00|14946.52|14866.52|14947.28|14867.28|14947.83|14867.83|14946.52|14866.52|10
1725025630000|2024-08-30 13:47:10|14947.25|14867.25|14940.99|14860.99|14947.25|14867.25|14940.99|14860.99|9
1725025640000|2024-08-30 13:47:20|14944.07|14864.07|14940.59|14860.59|14944.07|14864.07|14940.59|14860.59|10
1725025650000|2024-08-30 13:47:30|14940.75|14860.75|14936.29|14856.29|14940.75|14860.75|14936.29|14856.29|10
1725025660000|2024-08-30 13:47:40|14934.94|14854.94|14934.84|14854.84|14935.37|14855.37|14934.61|14854.61|10
1725025670000|2024-08-30 13:47:50|14934.45|14854.45|14927.74|14847.74|14934.45|14854.45|14927.74|14847.74|10
1725025680000|2024-08-30 13:48:00|14927.7|14847.7|14927.02|14847.02|14929.13|14849.13|14925.01|14845.01|10
1725025690000|2024-08-30 13:48:10|14927.7|14847.7|14925.93|14845.93|14928.37|14848.37|14925.93|14845.93|10
1725025700000|2024-08-30 13:48:20|14926.12|14846.12|14925.71|14845.71|14926.86|14846.86|14925.71|14845.71|10
1725025710000|2024-08-30 13:48:30|14925.29|14845.29|14920.92|14840.92|14925.63|14845.63|14920.92|14840.92|10
1725025720000|2024-08-30 13:48:40|14920.64|14840.64|14912.57|14832.57|14920.64|14840.64|14912.57|14832.57|10
1725025730000|2024-08-30 13:48:50|14912.88|14832.88|14901.78|14821.78|14912.88|14832.88|14901.78|14821.78|10
1725025740000|2024-08-30 13:49:00|14899.88|14819.88|14894.58|14814.58|14899.88|14819.88|14894.58|14814.58|10
1725025750000|2024-08-30 13:49:10|14893.55|14813.55|14882.77|14802.77|14893.55|14813.55|14882.07|14802.07|10
1725025760000|2024-08-30 13:49:20|14882.91|14802.91|14875.98|14795.98|14882.91|14802.91|14875.98|14795.98|10
1725025770000|2024-08-30 13:49:30|14874.46|14794.46|14870.65|14790.65|14874.69|14794.69|14869.78|14789.78|10
1725025780000|2024-08-30 13:49:40|14870.94|14790.94|14874.61|14794.61|14874.61|14794.61|14870.94|14790.94|10
1725025790000|2024-08-30 13:49:50|14875.06|14795.06|14879.38|14799.38|14879.38|14799.38|14875.06|14795.06|10
1725025800000|2024-08-30 13:50:00|14879.5|14799.5|14876.28|14796.28|14879.5|14799.5|14876.28|14796.28|10
1725025810000|2024-08-30 13:50:10|14875.39|14795.39|14872.77|14792.77|14875.53|14795.53|14872.77|14792.77|10
1725025820000|2024-08-30 13:50:20|14873.47|14793.47|14874.44|14794.44|14875.17|14795.17|14872.68|14792.68|10
1725025830000|2024-08-30 13:50:30|14874.8|14794.8|14869.75|14789.75|14875.03|14795.03|14869.75|14789.75|9
1725025840000|2024-08-30 13:50:40|14869.12|14789.12|14863.28|14783.28|14869.12|14789.12|14862.88|14782.88|10
1725025850000|2024-08-30 13:50:50|14864.01|14784.01|14859.04|14779.04|14864.01|14784.01|14859.03|14779.03|10
1725025860000|2024-08-30 13:51:00|14859.18|14779.18|14855.7|14775.7|14859.18|14779.18|14855.7|14775.7|10
1725025870000|2024-08-30 13:51:10|14849.3|14769.3|14837.4|14757.4|14849.3|14769.3|14837.14|14757.14|10
1725025880000|2024-08-30 13:51:20|14837.27|14757.27|14829.54|14749.54|14838.11|14758.11|14829.54|14749.54|10
1725025890000|2024-08-30 13:51:30|14826.1|14746.1|14815.77|14735.77|14826.1|14746.1|14815.77|14735.77|10
1725025900000|2024-08-30 13:51:40|14814.93|14734.93|14822.25|14742.25|14822.25|14742.25|14813.79|14733.79|10
1725025910000|2024-08-30 13:51:50|14821.58|14741.58|14825.23|14745.23|14825.23|14745.23|14821.31|14741.31|10
1725025920000|2024-08-30 13:52:00|14825.51|14745.51|14834.34|14754.34|14834.34|14754.34|14825.51|14745.51|10
1725025930000|2024-08-30 13:52:10|14834.9|14754.9|14824.88|14744.88|14839.02|14759.02|14824.88|14744.88|10
1725025940000|2024-08-30 13:52:20|14824.81|14744.81|14832.49|14752.49|14832.52|14752.52|14824.81|14744.81|10
1725025950000|2024-08-30 13:52:30|14832.4|14752.4|14835.06|14755.06|14835.06|14755.06|14830.97|14750.97|10
1725025960000|2024-08-30 13:52:40|14836.17|14756.17|14836.63|14756.63|14838.05|14758.05|14836.17|14756.17|10
1725025970000|2024-08-30 13:52:50|14836.39|14756.39|14841.55|14761.55|14841.55|14761.55|14836.39|14756.39|10
1725025980000|2024-08-30 13:53:00|14841.47|14761.47|14844.28|14764.28|14844.43|14764.43|14841.47|14761.47|10
1725025990000|2024-08-30 13:53:10|14844.2|14764.2|14845.59|14765.59|14846.76|14766.76|14844.2|14764.2|10
1725026000000|2024-08-30 13:53:20|14845.94|14765.94|14850.76|14770.76|14850.76|14770.76|14845.94|14765.94|10
1725026010000|2024-08-30 13:53:30|14850.51|14770.51|14854.51|14774.51|14854.51|14774.51|14850.51|14770.51|10
1725026020000|2024-08-30 13:53:40|14854.71|14774.71|14857.82|14777.82|14857.82|14777.82|14854.71|14774.71|10
1725026030000|2024-08-30 13:53:50|14858.67|14778.67|14859.5|14779.5|14860.49|14780.49|14858.67|14778.67|10
1725026040000|2024-08-30 13:54:00|14859.42|14779.42|14858.46|14778.46|14859.87|14779.87|14857.87|14777.87|10
1725026050000|2024-08-30 13:54:10|14858.14|14778.14|14847.9|14767.9|14858.14|14778.14|14847.23|14767.23|10
1725026060000|2024-08-30 13:54:20|14847.78|14767.78|14849.9|14769.9|14849.9|14769.9|14846.66|14766.66|10
1725026070000|2024-08-30 13:54:30|14850.65|14770.65|14852.05|14772.05|14852.39|14772.39|14850.65|14770.65|10
1725026080000|2024-08-30 13:54:40|14853.08|14773.08|14856.7|14776.7|14856.74|14776.74|14853.08|14773.08|9
1725026090000|2024-08-30 13:54:50|14856.28|14776.28|14858.85|14778.85|14858.85|14778.85|14856.09|14776.09|9
1725026100000|2024-08-30 13:55:00|14858.58|14778.58|14861.8|14781.8|14862.23|14782.23|14858.55|14778.55|10
1725026110000|2024-08-30 13:55:10|14863.85|14783.85|14870.39|14790.39|14870.7|14790.7|14863.85|14783.85|10
1725026120000|2024-08-30 13:55:20|14871.87|14791.87|14871.4|14791.4|14872.57|14792.57|14871.32|14791.32|10
1725026130000|2024-08-30 13:55:30|14870.71|14790.71|14870.35|14790.35|14871.14|14791.14|14870.35|14790.35|10
1725026140000|2024-08-30 13:55:40|14870.67|14790.67|14872.18|14792.18|14872.25|14792.25|14870.23|14790.23|10
1725026150000|2024-08-30 13:55:50|14871.95|14791.95|14869.94|14789.94|14873.6|14793.6|14868.05|14788.05|10
1725026160000|2024-08-30 13:56:00|14870.06|14790.06|14869.96|14789.96|14870.83|14790.83|14869.74|14789.74|9
1725026170000|2024-08-30 13:56:10|14869.98|14789.98|14870.46|14790.46|14870.46|14790.46|14869.59|14789.59|10
1725026180000|2024-08-30 13:56:20|14870.31|14790.31|14868.5|14788.5|14870.59|14790.59|14868.5|14788.5|10
1725026190000|2024-08-30 13:56:30|14868.74|14788.74|14877.47|14797.47|14877.47|14797.47|14868.74|14788.74|10
1725026200000|2024-08-30 13:56:40|14878.13|14798.13|14883.31|14803.31|14883.31|14803.31|14878.13|14798.13|9
1725026210000|2024-08-30 13:56:50|14883.51|14803.51|14884.58|14804.58|14885.14|14805.14|14883.51|14803.51|10
1725026220000|2024-08-30 13:57:00|14884.71|14804.71|14883.72|14803.72|14884.71|14804.71|14883.28|14803.28|10
1725026230000|2024-08-30 13:57:10|14882.63|14802.63|14886.18|14806.18|14886.18|14806.18|14882.42|14802.42|10
1725026240000|2024-08-30 13:57:20|14886.22|14806.22|14890.19|14810.19|14890.19|14810.19|14886.22|14806.22|10
1725026250000|2024-08-30 13:57:30|14890.22|14810.22|14897.34|14817.34|14897.34|14817.34|14890.04|14810.04|10
1725026260000|2024-08-30 13:57:40|14898.03|14818.03|14900.36|14820.36|14900.7|14820.7|14898.03|14818.03|10
1725026270000|2024-08-30 13:57:50|14900.31|14820.31|14901.2|14821.2|14901.26|14821.26|14899.42|14819.42|10
1725026280000|2024-08-30 13:58:00|14901.24|14821.24|14908.06|14828.06|14908.06|14828.06|14901.24|14821.24|10
1725026290000|2024-08-30 13:58:10|14908.7|14828.7|14916.03|14836.03|14916.03|14836.03|14908.7|14828.7|10
1725026300000|2024-08-30 13:58:20|14915.76|14835.76|14918.69|14838.69|14918.69|14838.69|14915.76|14835.76|10
1725026310000|2024-08-30 13:58:30|14918.87|14838.87|14928.91|14848.91|14928.91|14848.91|14918.87|14838.87|10
1725026320000|2024-08-30 13:58:40|14929.84|14849.84|14934.82|14854.82|14935.96|14855.96|14929.84|14849.84|10
1725026330000|2024-08-30 13:58:50|14935.01|14855.01|14935.02|14855.02|14935.53|14855.53|14934.4|14854.4|10
1725026340000|2024-08-30 13:59:00|14935.8|14855.8|14939.13|14859.13|14940.21|14860.21|14935.8|14855.8|10
1725026350000|2024-08-30 13:59:10|14938.26|14858.26|14937.19|14857.19|14938.26|14858.26|14937.13|14857.13|10
1725026360000|2024-08-30 13:59:20|14937.1|14857.1|14934.94|14854.94|14937.1|14857.1|14934.57|14854.57|10
1725026370000|2024-08-30 13:59:30|14935.26|14855.26|14938.06|14858.06|14938.2|14858.2|14935.26|14855.26|10
1725026380000|2024-08-30 13:59:40|14937.74|14857.74|14938.62|14858.62|14938.64|14858.64|14937.74|14857.74|10
1725026390000|2024-08-30 13:59:50|14938.6|14858.6|14941.38|14861.38|14941.38|14861.38|14938.6|14858.6|9
1725026400000|2024-08-30 14:00:00|14941.12|14861.12|14944.79|14864.79|14946.62|14866.62|14941.12|14861.12|10
1725026410000|2024-08-30 14:00:10|14944.36|14864.36|14950.3|14870.3|14950.3|14870.3|14944.04|14864.04|10
1725026420000|2024-08-30 14:00:20|14950.8|14870.8|14958.76|14878.76|14958.76|14878.76|14950.8|14870.8|10
1725026430000|2024-08-30 14:00:30|14958.16|14878.16|14958.63|14878.63|14960.14|14880.14|14958.12|14878.12|10
1725026440000|2024-08-30 14:00:40|14958.53|14878.53|14953.73|14873.73|14958.53|14878.53|14953.73|14873.73|10
1725026450000|2024-08-30 14:00:50|14954.11|14874.11|14950.74|14870.74|14954.11|14874.11|14950.74|14870.74|10
1725026460000|2024-08-30 14:01:00|14950.63|14870.63|14950.77|14870.77|14951.73|14871.73|14950.47|14870.47|10
1725026470000|2024-08-30 14:01:10|14950.74|14870.74|14947.62|14867.62|14950.82|14870.82|14947.62|14867.62|10
1725026480000|2024-08-30 14:01:20|14947.8|14867.8|14947.4|14867.4|14947.8|14867.8|14946.68|14866.68|9
1725026490000|2024-08-30 14:01:30|14947.78|14867.78|14957.35|14877.35|14957.35|14877.35|14947.78|14867.78|10
1725026500000|2024-08-30 14:01:40|14958.08|14878.08|14960.74|14880.74|14960.97|14880.97|14958.08|14878.08|10
1725026510000|2024-08-30 14:01:50|14961.46|14881.46|14963.14|14883.14|14963.28|14883.28|14961.46|14881.46|10
1725026520000|2024-08-30 14:02:00|14963.11|14883.11|14964.25|14884.25|14964.25|14884.25|14961.83|14881.83|10
1725026530000|2024-08-30 14:02:10|14963.74|14883.74|14966.6|14886.6|14966.6|14886.6|14962.79|14882.79|10
1725026540000|2024-08-30 14:02:20|14966.98|14886.98|14967.42|14887.42|14967.94|14887.94|14966.98|14886.98|10
1725026550000|2024-08-30 14:02:30|14967.45|14887.45|14965.94|14885.94|14967.45|14887.45|14965.94|14885.94|10
1725026560000|2024-08-30 14:02:40|14966.18|14886.18|14964.68|14884.68|14966.18|14886.18|14964.38|14884.38|10
1725026570000|2024-08-30 14:02:50|14964.66|14884.66|14965.15|14885.15|14965.25|14885.25|14964.66|14884.66|10
1725026580000|2024-08-30 14:03:00|14965.28|14885.28|14969.1|14889.1|14969.1|14889.1|14964.66|14884.66|10
1725026590000|2024-08-30 14:03:10|14969.79|14889.79|14973.63|14893.63|14973.63|14893.63|14969.79|14889.79|10
1725026600000|2024-08-30 14:03:20|14973.39|14893.39|14977.21|14897.21|14977.7|14897.7|14973.39|14893.39|10
1725026610000|2024-08-30 14:03:30|14976.93|14896.93|14975.41|14895.41|14976.93|14896.93|14974.84|14894.84|10
1725026620000|2024-08-30 14:03:40|14976.09|14896.09|14979.71|14899.71|14979.71|14899.71|14975.78|14895.78|10
1725026630000|2024-08-30 14:03:50|14980.09|14900.09|14981.98|14901.98|14982.1|14902.1|14979.91|14899.91|10
1725026640000|2024-08-30 14:04:00|14981.87|14901.87|14987.55|14907.55|14987.55|14907.55|14981.66|14901.66|9
1725026650000|2024-08-30 14:04:10|14988.02|14908.02|14989.5|14909.5|14989.92|14909.92|14988.02|14908.02|10
1725026660000|2024-08-30 14:04:20|14990.84|14910.84|14990.36|14910.36|14990.91|14910.91|14989.88|14909.88|10
1725026670000|2024-08-30 14:04:30|14990.65|14910.65|14985.2|14905.2|14990.65|14910.65|14985.2|14905.2|10
1725026680000|2024-08-30 14:04:40|14985.24|14905.24|14983.19|14903.19|14985.24|14905.24|14982.92|14902.92|10
1725026690000|2024-08-30 14:04:50|14982.74|14902.74|14980.26|14900.26|14982.74|14902.74|14980.26|14900.26|10
1725026700000|2024-08-30 14:05:00|14979.74|14899.74|14981.19|14901.19|14981.64|14901.64|14979.3|14899.3|10
1725026710000|2024-08-30 14:05:10|14980.94|14900.94|14978.88|14898.88|14981.09|14901.09|14978.67|14898.67|10
1725026720000|2024-08-30 14:05:20|14981.71|14901.71|14977.42|14897.42|14983.09|14903.09|14977.42|14897.42|10
1725026730000|2024-08-30 14:05:30|14977.11|14897.11|14970.97|14890.97|14977.11|14897.11|14970.97|14890.97|10
1725026740000|2024-08-30 14:05:40|14970.51|14890.51|14967.47|14887.47|14970.51|14890.51|14967.47|14887.47|10
1725026750000|2024-08-30 14:05:50|14966.76|14886.76|14961.1|14881.1|14966.76|14886.76|14961.1|14881.1|10
1725026760000|2024-08-30 14:06:00|14960.36|14880.36|14957.15|14877.15|14960.47|14880.47|14957.03|14877.03|10
1725026770000|2024-08-30 14:06:10|14957.02|14877.02|14955.6|14875.6|14957.02|14877.02|14955.6|14875.6|10
1725026780000|2024-08-30 14:06:20|14955.36|14875.36|14952.66|14872.66|14955.58|14875.58|14952.66|14872.66|10
1725026790000|2024-08-30 14:06:30|14952.3|14872.3|14952.34|14872.34|14952.34|14872.34|14951.61|14871.61|9
1725026800000|2024-08-30 14:06:40|14952.21|14872.21|14947.7|14867.7|14952.21|14872.21|14947.7|14867.7|10
1725026810000|2024-08-30 14:06:50|14947.49|14867.49|14940.01|14860.01|14947.49|14867.49|14940.01|14860.01|10
1725026820000|2024-08-30 14:07:00|14940.31|14860.31|14941.15|14861.15|14941.15|14861.15|14939.81|14859.81|10
1725026830000|2024-08-30 14:07:10|14941.33|14861.33|14943.42|14863.42|14943.42|14863.42|14941.28|14861.28|10
1725026840000|2024-08-30 14:07:20|14942.75|14862.75|14942.59|14862.59|14943.04|14863.04|14941.98|14861.98|10
1725026850000|2024-08-30 14:07:30|14942.44|14862.44|14944.16|14864.16|14944.16|14864.16|14942.19|14862.19|9
1725026860000|2024-08-30 14:07:40|14944.19|14864.19|14947.84|14867.84|14948.34|14868.34|14944.18|14864.18|10
1725026870000|2024-08-30 14:07:50|14947.66|14867.66|14941.45|14861.45|14947.68|14867.68|14941.45|14861.45|10
1725026880000|2024-08-30 14:08:00|14940.85|14860.85|14938.81|14858.81|14940.85|14860.85|14938.81|14858.81|10
1725026890000|2024-08-30 14:08:10|14941.47|14861.47|14940.32|14860.32|14941.47|14861.47|14940.1|14860.1|10
1725026900000|2024-08-30 14:08:20|14940.37|14860.37|14941.52|14861.52|14941.52|14861.52|14940.37|14860.37|10
1725026910000|2024-08-30 14:08:30|14941.85|14861.85|14943.7|14863.7|14943.7|14863.7|14941.8|14861.8|10
1725026920000|2024-08-30 14:08:40|14943.95|14863.95|14943.81|14863.81|14944.9|14864.9|14943.81|14863.81|10
1725026930000|2024-08-30 14:08:50|14944.24|14864.24|14944.43|14864.43|14944.65|14864.65|14944.19|14864.19|10
1725026940000|2024-08-30 14:09:00|14944.39|14864.39|14946.84|14866.84|14947.18|14867.18|14944.31|14864.31|10
1725026950000|2024-08-30 14:09:10|14946.6|14866.6|14949.99|14869.99|14949.99|14869.99|14946.6|14866.6|10
1725026960000|2024-08-30 14:09:20|14950.26|14870.26|14947.81|14867.81|14950.26|14870.26|14947.81|14867.81|10
1725026970000|2024-08-30 14:09:30|14946.92|14866.92|14940.46|14860.46|14946.92|14866.92|14940.46|14860.46|10
1725026980000|2024-08-30 14:09:40|14940.38|14860.38|14927.79|14847.79|14940.43|14860.43|14927.79|14847.79|10
1725026990000|2024-08-30 14:09:50|14926.63|14846.63|14922.96|14842.96|14926.63|14846.63|14921.8|14841.8|10
1725027000000|2024-08-30 14:10:00|14922.54|14842.54|14923.16|14843.16|14924.14|14844.14|14922.54|14842.54|10
1725027010000|2024-08-30 14:10:10|14924.31|14844.31|14924.72|14844.72|14926.76|14846.76|14924.1|14844.1|10
1725027020000|2024-08-30 14:10:20|14924.92|14844.92|14930.36|14850.36|14930.36|14850.36|14924.92|14844.92|10
1725027030000|2024-08-30 14:10:30|14930.63|14850.63|14930.88|14850.88|14932.05|14852.05|14930.56|14850.56|10
1725027040000|2024-08-30 14:10:40|14930.87|14850.87|14925.58|14845.58|14930.87|14850.87|14925.58|14845.58|10
1725027050000|2024-08-30 14:10:50|14925.75|14845.75|14924.74|14844.74|14925.75|14845.75|14924.72|14844.72|10
1725027060000|2024-08-30 14:11:00|14925.46|14845.46|14924.32|14844.32|14926.98|14846.98|14924.32|14844.32|10
1725027070000|2024-08-30 14:11:10|14924.27|14844.27|14921.63|14841.63|14924.73|14844.73|14921.63|14841.63|10
1725027080000|2024-08-30 14:11:20|14921.9|14841.9|14918.5|14838.5|14922.28|14842.28|14918.36|14838.36|10
1725027090000|2024-08-30 14:11:30|14918.34|14838.34|14915.37|14835.37|14918.34|14838.34|14915.37|14835.37|10
1725027100000|2024-08-30 14:11:40|14914.64|14834.64|14900.22|14820.22|14914.64|14834.64|14900.22|14820.22|10
1725027110000|2024-08-30 14:11:50|14899.08|14819.08|14897.82|14817.82|14899.08|14819.08|14897.46|14817.46|10
1725027120000|2024-08-30 14:12:00|14897.72|14817.72|14893.78|14813.78|14897.72|14817.72|14893.78|14813.78|10
1725027130000|2024-08-30 14:12:10|14892.72|14812.72|14892.63|14812.63|14893.4|14813.4|14891.72|14811.72|10
1725027140000|2024-08-30 14:12:20|14893.68|14813.68|14888.96|14808.96|14894.39|14814.39|14888.14|14808.14|10
1725027150000|2024-08-30 14:12:30|14888.73|14808.73|14888.25|14808.25|14888.82|14808.82|14888.07|14808.07|10
1725027160000|2024-08-30 14:12:40|14888.39|14808.39|14886.87|14806.87|14888.39|14808.39|14886.87|14806.87|10
1725027170000|2024-08-30 14:12:50|14886.85|14806.85|14886.33|14806.33|14887.04|14807.04|14886.33|14806.33|10
1725027180000|2024-08-30 14:13:00|14886.08|14806.08|14871.62|14791.62|14886.08|14806.08|14871.62|14791.62|10
1725027190000|2024-08-30 14:13:10|14872.11|14792.11|14870.45|14790.45|14873.43|14793.43|14870.37|14790.37|10
1725027200000|2024-08-30 14:13:20|14870.52|14790.52|14871.41|14791.41|14871.7|14791.7|14870.52|14790.52|9
1725027210000|2024-08-30 14:13:30|14871.38|14791.38|14876.61|14796.61|14878.61|14798.61|14871.28|14791.28|10
1725027220000|2024-08-30 14:13:40|14876.27|14796.27|14874.69|14794.69|14876.27|14796.27|14874.69|14794.69|10
1725027230000|2024-08-30 14:13:50|14874.02|14794.02|14869.44|14789.44|14874.02|14794.02|14869.2|14789.2|10
1725027240000|2024-08-30 14:14:00|14869.18|14789.18|14873.64|14793.64|14873.64|14793.64|14867.66|14787.66|10
1725027250000|2024-08-30 14:14:10|14873.17|14793.17|14873.03|14793.03|14873.5|14793.5|14872.87|14792.87|10
1725027260000|2024-08-30 14:14:20|14872.67|14792.67|14871.1|14791.1|14873.27|14793.27|14871.1|14791.1|10
1725027270000|2024-08-30 14:14:30|14871.03|14791.03|14855.87|14775.87|14871.03|14791.03|14855.34|14775.34|10
1725027280000|2024-08-30 14:14:40|14855.26|14775.26|14853.98|14773.98|14855.8|14775.8|14853.98|14773.98|10
1725027290000|2024-08-30 14:14:50|14853.99|14773.99|14853.34|14773.34|14854.76|14774.76|14853.3|14773.3|10
1725027300000|2024-08-30 14:15:00|14854.2|14774.2|14852.18|14772.18|14854.31|14774.31|14852.18|14772.18|10
1725027310000|2024-08-30 14:15:10|14852.1|14772.1|14846.85|14766.85|14852.1|14772.1|14846.85|14766.85|10
1725027320000|2024-08-30 14:15:20|14845.02|14765.02|14840.23|14760.23|14845.02|14765.02|14840.08|14760.08|10
1725027330000|2024-08-30 14:15:30|14838.9|14758.9|14836.55|14756.55|14838.9|14758.9|14836.55|14756.55|10
1725027340000|2024-08-30 14:15:40|14835.67|14755.67|14829.12|14749.12|14835.67|14755.67|14828.62|14748.62|10
1725027350000|2024-08-30 14:15:50|14828.31|14748.31|14830.97|14750.97|14831.41|14751.41|14827.9|14747.9|10
1725027360000|2024-08-30 14:16:00|14831|14751|14836.2|14756.2|14836.2|14756.2|14831|14751|10
1725027370000|2024-08-30 14:16:10|14837.02|14757.02|14841.06|14761.06|14841.06|14761.06|14837.02|14757.02|10
1725027380000|2024-08-30 14:16:20|14841.52|14761.52|14843.14|14763.14|14843.31|14763.31|14841.52|14761.52|10
1725027390000|2024-08-30 14:16:30|14843.1|14763.1|14838.36|14758.36|14843.1|14763.1|14838.36|14758.36|10
1725027400000|2024-08-30 14:16:40|14837.66|14757.66|14836.39|14756.39|14837.66|14757.66|14836.39|14756.39|9
1725027410000|2024-08-30 14:16:50|14836.45|14756.45|14838.24|14758.24|14838.24|14758.24|14836.45|14756.45|10
1725027420000|2024-08-30 14:17:00|14838.51|14758.51|14840.99|14760.99|14841.14|14761.14|14838.51|14758.51|10
1725027430000|2024-08-30 14:17:10|14841.37|14761.37|14842.59|14762.59|14842.74|14762.74|14841.03|14761.03|10
1725027440000|2024-08-30 14:17:20|14842.72|14762.72|14845.32|14765.32|14845.32|14765.32|14842.72|14762.72|9
1725027450000|2024-08-30 14:17:30|14844.8|14764.8|14847.59|14767.59|14847.59|14767.59|14844.8|14764.8|10
1725027460000|2024-08-30 14:17:40|14847.35|14767.35|14848.47|14768.47|14848.68|14768.68|14847.35|14767.35|10
1725027470000|2024-08-30 14:17:50|14848.3|14768.3|14848.74|14768.74|14848.9|14768.9|14847.44|14767.44|10
1725027480000|2024-08-30 14:18:00|14848.25|14768.25|14849.89|14769.89|14849.89|14769.89|14848.25|14768.25|10
1725027490000|2024-08-30 14:18:10|14849.85|14769.85|14849.79|14769.79|14850.73|14770.73|14849.72|14769.72|10
1725027500000|2024-08-30 14:18:20|14850.24|14770.24|14855.05|14775.05|14855.05|14775.05|14850.08|14770.08|10
1725027510000|2024-08-30 14:18:30|14855.04|14775.04|14852.98|14772.98|14855.24|14775.24|14852.74|14772.74|9
1725027520000|2024-08-30 14:18:40|14852.65|14772.65|14850.23|14770.23|14852.65|14772.65|14850.23|14770.23|9
1725027530000|2024-08-30 14:18:50|14849.37|14769.37|14842.94|14762.94|14849.37|14769.37|14842.94|14762.94|10
1725027540000|2024-08-30 14:19:00|14841.78|14761.78|14834.86|14754.86|14841.78|14761.78|14834.86|14754.86|10
1725027550000|2024-08-30 14:19:10|14834.82|14754.82|14832.19|14752.19|14834.97|14754.97|14832.19|14752.19|10
1725027560000|2024-08-30 14:19:20|14832.72|14752.72|14833.99|14753.99|14834.23|14754.23|14832.4|14752.4|10
1725027570000|2024-08-30 14:19:30|14834.09|14754.09|14834.46|14754.46|14834.46|14754.46|14833.13|14753.13|10
1725027580000|2024-08-30 14:19:40|14834.38|14754.38|14834.89|14754.89|14835.33|14755.33|14833.69|14753.69|10
1725027590000|2024-08-30 14:19:50|14834.72|14754.72|14835.56|14755.56|14835.64|14755.64|14834.18|14754.18|10
1725027600000|2024-08-30 14:20:00|14835.2|14755.2|14833.19|14753.19|14835.37|14755.37|14833.19|14753.19|10
1725027610000|2024-08-30 14:20:10|14833.77|14753.77|14829.11|14749.11|14833.77|14753.77|14829.11|14749.11|10
1725027620000|2024-08-30 14:20:20|14828.13|14748.13|14830.43|14750.43|14830.43|14750.43|14828.13|14748.13|10
1725027630000|2024-08-30 14:20:30|14830.55|14750.55|14822.44|14742.44|14830.55|14750.55|14822.44|14742.44|10
1725027640000|2024-08-30 14:20:40|14821.4|14741.4|14811.6|14731.6|14821.4|14741.4|14811.6|14731.6|10
1725027650000|2024-08-30 14:20:50|14809.48|14729.48|14806.74|14726.74|14809.48|14729.48|14806.44|14726.44|10
1725027660000|2024-08-30 14:21:00|14806.58|14726.58|14807.28|14727.28|14807.38|14727.38|14805.98|14725.98|10
1725027670000|2024-08-30 14:21:10|14807.74|14727.74|14811.69|14731.69|14811.69|14731.69|14807.74|14727.74|10
1725027680000|2024-08-30 14:21:20|14812.82|14732.82|14814.23|14734.23|14814.23|14734.23|14812.03|14732.03|10
1725027690000|2024-08-30 14:21:30|14814.12|14734.12|14810.85|14730.85|14814.79|14734.79|14810.85|14730.85|10
1725027700000|2024-08-30 14:21:40|14809.95|14729.95|14811.64|14731.64|14811.64|14731.64|14808.92|14728.92|10
1725027710000|2024-08-30 14:21:50|14811.29|14731.29|14808.9|14728.9|14811.29|14731.29|14808.9|14728.9|10
1725027720000|2024-08-30 14:22:00|14809.4|14729.4|14806.42|14726.42|14810.3|14730.3|14806.42|14726.42|10
1725027730000|2024-08-30 14:22:10|14806.59|14726.59|14807.27|14727.27|14807.27|14727.27|14804.53|14724.53|10
1725027740000|2024-08-30 14:22:20|14807.87|14727.87|14808.63|14728.63|14809.81|14729.81|14807.87|14727.87|10
1725027750000|2024-08-30 14:22:30|14808.42|14728.42|14804.64|14724.64|14809.25|14729.25|14804.64|14724.64|10
1725027760000|2024-08-30 14:22:40|14804.9|14724.9|14804.76|14724.76|14805.08|14725.08|14803.91|14723.91|9
1725027770000|2024-08-30 14:22:50|14805.26|14725.26|14806.84|14726.84|14806.89|14726.89|14805.26|14725.26|10
1725027780000|2024-08-30 14:23:00|14806.93|14726.93|14806.47|14726.47|14807.54|14727.54|14806.47|14726.47|10
1725027790000|2024-08-30 14:23:10|14806.38|14726.38|14807.86|14727.86|14808.45|14728.45|14806.22|14726.22|10
1725027800000|2024-08-30 14:23:20|14807.97|14727.97|14808.68|14728.68|14809.34|14729.34|14807.97|14727.97|10
1725027810000|2024-08-30 14:23:30|14808.24|14728.24|14806.67|14726.67|14808.24|14728.24|14806.29|14726.29|10
1725027820000|2024-08-30 14:23:40|14806.55|14726.55|14806.29|14726.29|14807.01|14727.01|14806.21|14726.21|10
1725027830000|2024-08-30 14:23:50|14806.36|14726.36|14807.41|14727.41|14807.41|14727.41|14806.01|14726.01|9
1725027840000|2024-08-30 14:24:00|14807.51|14727.51|14809.66|14729.66|14809.66|14729.66|14807.38|14727.38|10
1725027850000|2024-08-30 14:24:10|14810.78|14730.78|14816.81|14736.81|14816.81|14736.81|14810.78|14730.78|10
1725027860000|2024-08-30 14:24:20|14816.85|14736.85|14823.52|14743.52|14823.52|14743.52|14816.85|14736.85|10
1725027870000|2024-08-30 14:24:30|14824.1|14744.1|14827.08|14747.08|14827.84|14747.84|14824.1|14744.1|10
1725027880000|2024-08-30 14:24:40|14827.23|14747.23|14828.43|14748.43|14828.43|14748.43|14827.08|14747.08|10
1725027890000|2024-08-30 14:24:50|14829.01|14749.01|14828.96|14748.96|14829.36|14749.36|14828.74|14748.74|10
1725027900000|2024-08-30 14:25:00|14828.77|14748.77|14827.97|14747.97|14828.77|14748.77|14827.43|14747.43|10
1725027910000|2024-08-30 14:25:10|14827.57|14747.57|14829.25|14749.25|14829.25|14749.25|14827.57|14747.57|10
1725027920000|2024-08-30 14:25:20|14829.53|14749.53|14831.3|14751.3|14831.66|14751.66|14829.53|14749.53|10
1725027930000|2024-08-30 14:25:30|14829.98|14749.98|14830.08|14750.08|14830.49|14750.49|14828.9|14748.9|10
1725027940000|2024-08-30 14:25:40|14829.96|14749.96|14825.07|14745.07|14831.14|14751.14|14825.07|14745.07|10
1725027950000|2024-08-30 14:25:50|14824.78|14744.78|14815.21|14735.21|14825.21|14745.21|14815.21|14735.21|10
1725027960000|2024-08-30 14:26:00|14815.18|14735.18|14812.72|14732.72|14815.47|14735.47|14812.72|14732.72|10
1725027970000|2024-08-30 14:26:10|14809.72|14729.72|14807.85|14727.85|14809.72|14729.72|14807.37|14727.37|10
1725027980000|2024-08-30 14:26:20|14807.61|14727.61|14809.8|14729.8|14809.8|14729.8|14807.13|14727.13|10
1725027990000|2024-08-30 14:26:30|14809.13|14729.13|14806.65|14726.65|14809.13|14729.13|14805.06|14725.06|10
1725028000000|2024-08-30 14:26:40|14807.08|14727.08|14805.01|14725.01|14807.08|14727.08|14804.87|14724.87|10
1725028010000|2024-08-30 14:26:50|14804.81|14724.81|14809.29|14729.29|14809.29|14729.29|14804.81|14724.81|10
1725028020000|2024-08-30 14:27:00|14809.39|14729.39|14815.45|14735.45|14815.67|14735.67|14809.39|14729.39|10
1725028030000|2024-08-30 14:27:10|14815.6|14735.6|14815.82|14735.82|14815.95|14735.95|14814.79|14734.79|10
1725028040000|2024-08-30 14:27:20|14815.48|14735.48|14815.87|14735.87|14815.88|14735.88|14815.45|14735.45|10
1725028050000|2024-08-30 14:27:30|14816.01|14736.01|14822.06|14742.06|14822.09|14742.09|14815.73|14735.73|10
1725028060000|2024-08-30 14:27:40|14823.4|14743.4|14827.22|14747.22|14827.87|14747.87|14823.4|14743.4|9
1725028070000|2024-08-30 14:27:50|14827.45|14747.45|14828.44|14748.44|14828.44|14748.44|14827.26|14747.26|8
1725028080000|2024-08-30 14:28:00|14828.58|14748.58|14833.5|14753.5|14833.5|14753.5|14828.55|14748.55|10
1725028090000|2024-08-30 14:28:10|14834.6|14754.6|14841.08|14761.08|14841.08|14761.08|14834.6|14754.6|10
1725028100000|2024-08-30 14:28:20|14842.04|14762.04|14843.49|14763.49|14844.05|14764.05|14841.98|14761.98|9
1725028110000|2024-08-30 14:28:30|14843.01|14763.01|14843.82|14763.82|14843.82|14763.82|14842.52|14762.52|9
1725028120000|2024-08-30 14:28:40|14843.65|14763.65|14842.79|14762.79|14843.91|14763.91|14842.79|14762.79|10
1725028130000|2024-08-30 14:28:50|14842.54|14762.54|14843.55|14763.55|14843.73|14763.73|14842.54|14762.54|10
1725028140000|2024-08-30 14:29:00|14843.5|14763.5|14844.01|14764.01|14844.01|14764.01|14842.37|14762.37|10
1725028150000|2024-08-30 14:29:10|14844.28|14764.28|14846.63|14766.63|14846.63|14766.63|14843.77|14763.77|10
1725028160000|2024-08-30 14:29:20|14846.03|14766.03|14848.29|14768.29|14848.29|14768.29|14846.03|14766.03|10
1725028170000|2024-08-30 14:29:30|14848.13|14768.13|14856.07|14776.07|14856.07|14776.07|14848.13|14768.13|10
1725028180000|2024-08-30 14:29:40|14856.39|14776.39|14856.97|14776.97|14857.19|14777.19|14856.39|14776.39|10
1725028190000|2024-08-30 14:29:50|14856.92|14776.92|14856|14776|14858.34|14778.34|14856|14776|10
1725028200000|2024-08-30 14:30:00|14856.71|14776.71|14851.64|14771.64|14856.71|14776.71|14851.64|14771.64|10
1725028210000|2024-08-30 14:30:10|14851.33|14771.33|14853.46|14773.46|14853.99|14773.99|14851.05|14771.05|10
1725028220000|2024-08-30 14:30:20|14852.71|14772.71|14855.91|14775.91|14855.91|14775.91|14852.7|14772.7|10
1725028230000|2024-08-30 14:30:30|14856.01|14776.01|14856.48|14776.48|14856.88|14776.88|14855.45|14775.45|10
1725028240000|2024-08-30 14:30:40|14855.49|14775.49|14853.76|14773.76|14855.85|14775.85|14853.54|14773.54|10
1725028250000|2024-08-30 14:30:50|14853.86|14773.86|14853.51|14773.51|14855.56|14775.56|14853.31|14773.31|10
1725028260000|2024-08-30 14:31:00|14853.82|14773.82|14853.8|14773.8|14854.4|14774.4|14853.46|14773.46|10
1725028270000|2024-08-30 14:31:10|14853.52|14773.52|14853.07|14773.07|14854.14|14774.14|14852.48|14772.48|10
1725028280000|2024-08-30 14:31:20|14853.11|14773.11|14847.67|14767.67|14853.11|14773.11|14847.67|14767.67|10
1725028290000|2024-08-30 14:31:30|14847.84|14767.84|14840.39|14760.39|14847.84|14767.84|14840.3|14760.3|10
1725028300000|2024-08-30 14:31:40|14840.71|14760.71|14840.57|14760.57|14840.93|14760.93|14839.81|14759.81|10
1725028310000|2024-08-30 14:31:50|14840.84|14760.84|14845.66|14765.66|14845.66|14765.66|14840.84|14760.84|10
1725028320000|2024-08-30 14:32:00|14845.71|14765.71|14843.62|14763.62|14846.41|14766.41|14843.62|14763.62|10
1725028330000|2024-08-30 14:32:10|14847.08|14767.08|14840.79|14760.79|14847.08|14767.08|14840.79|14760.79|10
1725028340000|2024-08-30 14:32:20|14840.96|14760.96|14833.46|14753.46|14840.96|14760.96|14833.27|14753.27|10
1725028350000|2024-08-30 14:32:30|14827.32|14747.32|14825.04|14745.04|14827.32|14747.32|14824.93|14744.93|10
1725028360000|2024-08-30 14:32:40|14824.86|14744.86|14822.43|14742.43|14825.19|14745.19|14822.27|14742.27|9
1725028370000|2024-08-30 14:32:50|14821.42|14741.42|14820.43|14740.43|14821.42|14741.42|14820.08|14740.08|10
1725028380000|2024-08-30 14:33:00|14820.35|14740.35|14817.19|14737.19|14820.95|14740.95|14817.19|14737.19|10
1725028390000|2024-08-30 14:33:10|14814.9|14734.9|14811.26|14731.26|14814.9|14734.9|14811.01|14731.01|10
1725028400000|2024-08-30 14:33:20|14811.49|14731.49|14810.73|14730.73|14813.58|14733.58|14810.73|14730.73|10
1725028410000|2024-08-30 14:33:30|14810.32|14730.32|14810.67|14730.67|14810.67|14730.67|14809.86|14729.86|9
1725028420000|2024-08-30 14:33:40|14810.57|14730.57|14810.8|14730.8|14812.36|14732.36|14810.57|14730.57|10
1725028430000|2024-08-30 14:33:50|14811.19|14731.19|14812.04|14732.04|14812.28|14732.28|14811.19|14731.19|10
1725028440000|2024-08-30 14:34:00|14812.42|14732.42|14809.41|14729.41|14812.42|14732.42|14809.16|14729.16|10
1725028450000|2024-08-30 14:34:10|14808.95|14728.95|14807.28|14727.28|14809.23|14729.23|14807.28|14727.28|10
1725028460000|2024-08-30 14:34:20|14807.13|14727.13|14808.04|14728.04|14808.04|14728.04|14806.89|14726.89|10
1725028470000|2024-08-30 14:34:30|14808.47|14728.47|14809.94|14729.94|14809.94|14729.94|14807.77|14727.77|10
1725028480000|2024-08-30 14:34:40|14810.25|14730.25|14815.08|14735.08|14815.08|14735.08|14810.25|14730.25|10
1725028490000|2024-08-30 14:34:50|14814.92|14734.92|14816|14736|14816.34|14736.34|14814.92|14734.92|10
1725028500000|2024-08-30 14:35:00|14816.52|14736.52|14815.02|14735.02|14816.55|14736.55|14814.32|14734.32|10
1725028510000|2024-08-30 14:35:10|14814.77|14734.77|14814.3|14734.3|14815.39|14735.39|14814.28|14734.28|10
1725028520000|2024-08-30 14:35:20|14813.82|14733.82|14816.76|14736.76|14816.76|14736.76|14813.78|14733.78|10
1725028530000|2024-08-30 14:35:30|14816.82|14736.82|14817.03|14737.03|14817.47|14737.47|14816.51|14736.51|10
1725028540000|2024-08-30 14:35:40|14817.12|14737.12|14816.49|14736.49|14817.22|14737.22|14816.16|14736.16|10
1725028550000|2024-08-30 14:35:50|14817.05|14737.05|14814.12|14734.12|14817.05|14737.05|14814.12|14734.12|10
1725028560000|2024-08-30 14:36:00|14814.08|14734.08|14812.98|14732.98|14814.08|14734.08|14812.58|14732.58|10
1725028570000|2024-08-30 14:36:10|14812.97|14732.97|14812.43|14732.43|14813.57|14733.57|14812.38|14732.38|10
1725028580000|2024-08-30 14:36:20|14812.44|14732.44|14815.17|14735.17|14815.17|14735.17|14812.23|14732.23|10
1725028590000|2024-08-30 14:36:30|14816.07|14736.07|14816.24|14736.24|14816.44|14736.44|14815.64|14735.64|10
1725028600000|2024-08-30 14:36:40|14816.3|14736.3|14817.76|14737.76|14817.76|14737.76|14815.49|14735.49|10
1725028610000|2024-08-30 14:36:50|14818.6|14738.6|14820.28|14740.28|14820.28|14740.28|14818.16|14738.16|10
1725028620000|2024-08-30 14:37:00|14820.63|14740.63|14821.49|14741.49|14821.49|14741.49|14818.79|14738.79|9
1725028630000|2024-08-30 14:37:10|14821.03|14741.03|14818.47|14738.47|14821.09|14741.09|14818.47|14738.47|10
1725028640000|2024-08-30 14:37:20|14817.33|14737.33|14813|14733|14817.33|14737.33|14813|14733|10
1725028650000|2024-08-30 14:37:30|14813.47|14733.47|14808.83|14728.83|14813.47|14733.47|14808.71|14728.71|10
1725028660000|2024-08-30 14:37:40|14808.87|14728.87|14808.36|14728.36|14808.87|14728.87|14807.12|14727.12|10
1725028670000|2024-08-30 14:37:50|14808.31|14728.31|14807.05|14727.05|14808.39|14728.39|14806.89|14726.89|10
1725028680000|2024-08-30 14:38:00|14807.45|14727.45|14805.8|14725.8|14807.45|14727.45|14805.29|14725.29|10
1725028690000|2024-08-30 14:38:10|14805.82|14725.82|14801.45|14721.45|14805.82|14725.82|14801.4|14721.4|10
1725028700000|2024-08-30 14:38:20|14800.95|14720.95|14789.63|14709.63|14800.95|14720.95|14789.63|14709.63|10
1725028710000|2024-08-30 14:38:30|14789.35|14709.35|14786.04|14706.04|14789.36|14709.36|14785.01|14705.01|10
1725028720000|2024-08-30 14:38:40|14786.08|14706.08|14786.67|14706.67|14786.93|14706.93|14786.03|14706.03|10
1725028730000|2024-08-30 14:38:50|14786.87|14706.87|14788.69|14708.69|14788.69|14708.69|14786.73|14706.73|10
1725028740000|2024-08-30 14:39:00|14788.59|14708.59|14787.3|14707.3|14789.86|14709.86|14787.3|14707.3|10
1725028750000|2024-08-30 14:39:10|14787.29|14707.29|14787.05|14707.05|14788.91|14708.91|14785.92|14705.92|10
1725028760000|2024-08-30 14:39:20|14787.12|14707.12|14787.78|14707.78|14787.89|14707.89|14787.12|14707.12|10
1725028770000|2024-08-30 14:39:30|14787.76|14707.76|14790.6|14710.6|14790.6|14710.6|14787.76|14707.76|10
1725028780000|2024-08-30 14:39:40|14790.63|14710.63|14794.83|14714.83|14794.83|14714.83|14790.63|14710.63|10
1725028790000|2024-08-30 14:39:50|14795.36|14715.36|14797.46|14717.46|14799.15|14719.15|14795.36|14715.36|10
1725028800000|2024-08-30 14:40:00|14798|14718|14795.61|14715.61|14798.84|14718.84|14795.06|14715.06|10
1725028810000|2024-08-30 14:40:10|14795.69|14715.69|14800.52|14720.52|14800.69|14720.69|14795.64|14715.64|10
1725028820000|2024-08-30 14:40:20|14800.54|14720.54|14802.66|14722.66|14802.66|14722.66|14800.49|14720.49|10
1725028830000|2024-08-30 14:40:30|14803.57|14723.57|14805.3|14725.3|14805.73|14725.73|14803.42|14723.42|10
1725028840000|2024-08-30 14:40:40|14805.51|14725.51|14805.05|14725.05|14806.3|14726.3|14805|14725|10
1725028850000|2024-08-30 14:40:50|14804.96|14724.96|14800.69|14720.69|14804.96|14724.96|14800.69|14720.69|10
1725028860000|2024-08-30 14:41:00|14800.49|14720.49|14796.29|14716.29|14800.49|14720.49|14796.29|14716.29|10
1725028870000|2024-08-30 14:41:10|14795.95|14715.95|14794.13|14714.13|14795.95|14715.95|14793.3|14713.3|10
1725028880000|2024-08-30 14:41:20|14794.38|14714.38|14794.49|14714.49|14794.54|14714.54|14793.65|14713.65|10
1725028890000|2024-08-30 14:41:30|14794.44|14714.44|14799.44|14719.44|14799.62|14719.62|14794.44|14714.44|10
1725028900000|2024-08-30 14:41:40|14799.96|14719.96|14804.47|14724.47|14804.47|14724.47|14799.96|14719.96|10
1725028910000|2024-08-30 14:41:50|14804.17|14724.17|14805.26|14725.26|14805.48|14725.48|14804.17|14724.17|10
1725028920000|2024-08-30 14:42:00|14805.77|14725.77|14804.27|14724.27|14806.32|14726.32|14804.27|14724.27|9
1725028930000|2024-08-30 14:42:10|14803.42|14723.42|14802.53|14722.53|14803.85|14723.85|14802.53|14722.53|10
1725028940000|2024-08-30 14:42:20|14802.8|14722.8|14798.26|14718.26|14802.8|14722.8|14798.26|14718.26|10
1725028950000|2024-08-30 14:42:30|14798.72|14718.72|14799.9|14719.9|14800.85|14720.85|14798.72|14718.72|10
1725028960000|2024-08-30 14:42:40|14799.86|14719.86|14798.7|14718.7|14799.86|14719.86|14798.13|14718.13|10
1725028970000|2024-08-30 14:42:50|14798.48|14718.48|14797.51|14717.51|14798.48|14718.48|14796.74|14716.74|10
1725028980000|2024-08-30 14:43:00|14796.63|14716.63|14793.93|14713.93|14796.63|14716.63|14793.93|14713.93|10
1725028990000|2024-08-30 14:43:10|14794.29|14714.29|14796.58|14716.58|14796.58|14716.58|14794.29|14714.29|10
1725029000000|2024-08-30 14:43:20|14796.37|14716.37|14795.5|14715.5|14796.75|14716.75|14795.19|14715.19|10
1725029010000|2024-08-30 14:43:30|14795.76|14715.76|14792.04|14712.04|14795.98|14715.98|14792.04|14712.04|10
1725029020000|2024-08-30 14:43:40|14790.6|14710.6|14781.84|14701.84|14790.6|14710.6|14781.84|14701.84|10
1725029030000|2024-08-30 14:43:50|14781.44|14701.44|14776.32|14696.32|14781.44|14701.44|14776.32|14696.32|10
1725029040000|2024-08-30 14:44:00|14776.71|14696.71|14765.59|14685.59|14776.71|14696.71|14765.59|14685.59|9
1725029050000|2024-08-30 14:44:10|14765.56|14685.56|14758.6|14678.6|14765.56|14685.56|14758.6|14678.6|10
1725029060000|2024-08-30 14:44:20|14758.54|14678.54|14754.05|14674.05|14758.54|14678.54|14754.05|14674.05|10
1725029070000|2024-08-30 14:44:30|14754.26|14674.26|14749.03|14669.03|14754.26|14674.26|14749.03|14669.03|10
1725029080000|2024-08-30 14:44:40|14749.31|14669.31|14737.48|14657.48|14750.01|14670.01|14737.48|14657.48|10
1725029090000|2024-08-30 14:44:50|14734.77|14654.77|14732.27|14652.27|14734.77|14654.77|14731.32|14651.32|10
1725029100000|2024-08-30 14:45:00|14731.97|14651.97|14736.42|14656.42|14736.42|14656.42|14731.97|14651.97|10
1725029110000|2024-08-30 14:45:10|14735.63|14655.63|14731.77|14651.77|14736.17|14656.17|14731.77|14651.77|10
1725029120000|2024-08-30 14:45:20|14733.19|14653.19|14738.38|14658.38|14738.4|14658.4|14733.19|14653.19|10
1725029130000|2024-08-30 14:45:30|14739.12|14659.12|14744.05|14664.05|14744.05|14664.05|14739.12|14659.12|10
1725029140000|2024-08-30 14:45:40|14744.29|14664.29|14745.59|14665.59|14746.71|14666.71|14744.17|14664.17|10
1725029150000|2024-08-30 14:45:50|14746.02|14666.02|14746.58|14666.58|14746.99|14666.99|14745.56|14665.56|10
1725029160000|2024-08-30 14:46:00|14747.28|14667.28|14756.11|14676.11|14756.11|14676.11|14747.28|14667.28|10
1725029170000|2024-08-30 14:46:10|14757.02|14677.02|14765.2|14685.2|14765.66|14685.66|14757.02|14677.02|10
1725029180000|2024-08-30 14:46:20|14765.51|14685.51|14760.95|14680.95|14765.51|14685.51|14759.78|14679.78|10
1725029190000|2024-08-30 14:46:30|14759.95|14679.95|14754.16|14674.16|14759.95|14679.95|14754.16|14674.16|10
1725029200000|2024-08-30 14:46:40|14753.65|14673.65|14739.68|14659.68|14753.65|14673.65|14739.68|14659.68|10
1725029210000|2024-08-30 14:46:50|14739.08|14659.08|14734.08|14654.08|14739.19|14659.19|14734.08|14654.08|10
1725029220000|2024-08-30 14:47:00|14735.25|14655.25|14730.32|14650.32|14736.22|14656.22|14729.68|14649.68|10
1725029230000|2024-08-30 14:47:10|14729.97|14649.97|14727.66|14647.66|14729.97|14649.97|14727.66|14647.66|10
1725029240000|2024-08-30 14:47:20|14728.36|14648.36|14726.23|14646.23|14728.36|14648.36|14726.23|14646.23|10
1725029250000|2024-08-30 14:47:30|14727|14647|14730.23|14650.23|14730.23|14650.23|14726.74|14646.74|10
1725029260000|2024-08-30 14:47:40|14731.49|14651.49|14738.59|14658.59|14738.59|14658.59|14731.06|14651.06|10
1725029270000|2024-08-30 14:47:50|14739.66|14659.66|14741.28|14661.28|14741.39|14661.39|14739.66|14659.66|10
1725029280000|2024-08-30 14:48:00|14741.41|14661.41|14740.03|14660.03|14741.84|14661.84|14740.03|14660.03|10
1725029290000|2024-08-30 14:48:10|14738.93|14658.93|14737.28|14657.28|14739.06|14659.06|14737.09|14657.09|9
1725029300000|2024-08-30 14:48:20|14736.51|14656.51|14738.65|14658.65|14738.65|14658.65|14735.85|14655.85|10
1725029310000|2024-08-30 14:48:30|14738.64|14658.64|14738.46|14658.46|14738.97|14658.97|14738.19|14658.19|9
1725029320000|2024-08-30 14:48:40|14739.21|14659.21|14743|14663|14743|14663|14739.21|14659.21|10
1725029330000|2024-08-30 14:48:50|14743.45|14663.45|14746.05|14666.05|14747.67|14667.67|14743.45|14663.45|10
1725029340000|2024-08-30 14:49:00|14745.84|14665.84|14749.99|14669.99|14749.99|14669.99|14745.51|14665.51|9
1725029350000|2024-08-30 14:49:10|14749.65|14669.65|14755.1|14675.1|14755.67|14675.67|14749.54|14669.54|10
1725029360000|2024-08-30 14:49:20|14756.36|14676.36|14756.88|14676.88|14757.77|14677.77|14756.21|14676.21|10
1725029370000|2024-08-30 14:49:30|14757.18|14677.18|14757.07|14677.07|14757.79|14677.79|14756.24|14676.24|10
1725029380000|2024-08-30 14:49:40|14756.37|14676.37|14754.26|14674.26|14756.37|14676.37|14754.1|14674.1|10
1725029390000|2024-08-30 14:49:50|14754.72|14674.72|14755.58|14675.58|14756.41|14676.41|14754.72|14674.72|10
1725029400000|2024-08-30 14:50:00|14755.03|14675.03|14753.22|14673.22|14755.03|14675.03|14752.9|14672.9|10
1725029410000|2024-08-30 14:50:10|14753.13|14673.13|14755.89|14675.89|14755.9|14675.9|14753.13|14673.13|9
1725029420000|2024-08-30 14:50:20|14755.96|14675.96|14753.61|14673.61|14755.96|14675.96|14753.61|14673.61|10
1725029430000|2024-08-30 14:50:30|14751.72|14671.72|14747.8|14667.8|14751.72|14671.72|14747.8|14667.8|10
1725029440000|2024-08-30 14:50:40|14747.29|14667.29|14746.48|14666.48|14747.29|14667.29|14745.92|14665.92|10
1725029450000|2024-08-30 14:50:50|14745.59|14665.59|14743.54|14663.54|14745.59|14665.59|14742.96|14662.96|10
1725029460000|2024-08-30 14:51:00|14743.89|14663.89|14750.12|14670.12|14750.12|14670.12|14743.72|14663.72|10
1725029470000|2024-08-30 14:51:10|14749.91|14669.91|14752.08|14672.08|14752.08|14672.08|14749.91|14669.91|10
1725029480000|2024-08-30 14:51:20|14753.18|14673.18|14752.52|14672.52|14755.89|14675.89|14752.52|14672.52|10
1725029490000|2024-08-30 14:51:30|14752.58|14672.58|14750.26|14670.26|14752.58|14672.58|14750.26|14670.26|10
1725029500000|2024-08-30 14:51:40|14749.99|14669.99|14746.68|14666.68|14749.99|14669.99|14746.68|14666.68|10
1725029510000|2024-08-30 14:51:50|14745.94|14665.94|14742.94|14662.94|14745.94|14665.94|14742.94|14662.94|10
1725029520000|2024-08-30 14:52:00|14742.85|14662.85|14730.19|14650.19|14742.85|14662.85|14730.19|14650.19|10
1725029530000|2024-08-30 14:52:10|14729.3|14649.3|14725.61|14645.61|14729.3|14649.3|14725.61|14645.61|10
1725029540000|2024-08-30 14:52:20|14725.46|14645.46|14733.35|14653.35|14733.35|14653.35|14725.46|14645.46|10
1725029550000|2024-08-30 14:52:30|14733.57|14653.57|14735.75|14655.75|14736.43|14656.43|14733.57|14653.57|10
1725029560000|2024-08-30 14:52:40|14735.32|14655.32|14736.75|14656.75|14736.75|14656.75|14735.22|14655.22|10
1725029570000|2024-08-30 14:52:50|14737.09|14657.09|14737.5|14657.5|14738.01|14658.01|14736.95|14656.95|10
1725029580000|2024-08-30 14:53:00|14737.52|14657.52|14737.29|14657.29|14738.01|14658.01|14737.18|14657.18|10
1725029590000|2024-08-30 14:53:10|14737.04|14657.04|14737.72|14657.72|14738.04|14658.04|14736.58|14656.58|10
1725029600000|2024-08-30 14:53:20|14737.66|14657.66|14737.41|14657.41|14737.88|14657.88|14737.41|14657.41|10
1725029610000|2024-08-30 14:53:30|14737.44|14657.44|14732.44|14652.44|14737.46|14657.46|14732.44|14652.44|10
1725029620000|2024-08-30 14:53:40|14732.39|14652.39|14726.36|14646.36|14732.49|14652.49|14726.36|14646.36|10
1725029630000|2024-08-30 14:53:50|14725.63|14645.63|14724.48|14644.48|14725.85|14645.85|14724.48|14644.48|10
1725029640000|2024-08-30 14:54:00|14724.05|14644.05|14721.5|14641.5|14724.05|14644.05|14721.38|14641.38|10
1725029650000|2024-08-30 14:54:10|14721.92|14641.92|14725.07|14645.07|14725.07|14645.07|14721.41|14641.41|10
1725029660000|2024-08-30 14:54:20|14724.83|14644.83|14721.87|14641.87|14724.83|14644.83|14721.87|14641.87|9
1725029670000|2024-08-30 14:54:30|14721.74|14641.74|14720.22|14640.22|14722.06|14642.06|14719.33|14639.33|9
1725029680000|2024-08-30 14:54:40|14719.96|14639.96|14720.4|14640.4|14720.66|14640.66|14719.4|14639.4|10
1725029690000|2024-08-30 14:54:50|14719.35|14639.35|14719.2|14639.2|14719.48|14639.48|14719.02|14639.02|10
1725029700000|2024-08-30 14:55:00|14719.05|14639.05|14716.56|14636.56|14719.05|14639.05|14716.51|14636.51|10
1725029710000|2024-08-30 14:55:10|14716.16|14636.16|14717.31|14637.31|14717.31|14637.31|14714.94|14634.94|10
1725029720000|2024-08-30 14:55:20|14717.74|14637.74|14718.83|14638.83|14719.44|14639.44|14717.74|14637.74|10
1725029730000|2024-08-30 14:55:30|14719.29|14639.29|14718.14|14638.14|14719.51|14639.51|14718.14|14638.14|9
1725029740000|2024-08-30 14:55:40|14717.86|14637.86|14716.23|14636.23|14717.86|14637.86|14715.89|14635.89|10
1725029750000|2024-08-30 14:55:50|14716.16|14636.16|14715.15|14635.15|14716.16|14636.16|14714.74|14634.74|10
1725029760000|2024-08-30 14:56:00|14714.48|14634.48|14708.1|14628.1|14714.48|14634.48|14708.1|14628.1|10
1725029770000|2024-08-30 14:56:10|14708.4|14628.4|14700.59|14620.59|14708.87|14628.87|14700.59|14620.59|10
1725029780000|2024-08-30 14:56:20|14699.24|14619.24|14685.19|14605.19|14699.24|14619.24|14685.19|14605.19|10
1725029790000|2024-08-30 14:56:30|14685.17|14605.17|14686.81|14606.81|14686.81|14606.81|14684.75|14604.75|10
1725029800000|2024-08-30 14:56:40|14686.92|14606.92|14674.84|14594.84|14686.92|14606.92|14674.84|14594.84|10
1725029810000|2024-08-30 14:56:50|14674.76|14594.76|14672.49|14592.49|14674.76|14594.76|14672.15|14592.15|10
1725029820000|2024-08-30 14:57:00|14672.64|14592.64|14676.06|14596.06|14676.06|14596.06|14671.91|14591.91|10
1725029830000|2024-08-30 14:57:10|14676.92|14596.92|14680.21|14600.21|14680.27|14600.27|14676.92|14596.92|10
1725029840000|2024-08-30 14:57:20|14680.1|14600.1|14681.29|14601.29|14681.29|14601.29|14679.61|14599.61|10
1725029850000|2024-08-30 14:57:30|14681.54|14601.54|14680.1|14600.1|14681.54|14601.54|14680.1|14600.1|10
1725029860000|2024-08-30 14:57:40|14679.86|14599.86|14668.59|14588.59|14679.86|14599.86|14668.59|14588.59|10
1725029870000|2024-08-30 14:57:50|14668.47|14588.47|14660.01|14580.01|14668.5|14588.5|14660.01|14580.01|10
1725029880000|2024-08-30 14:58:00|14659.04|14579.04|14652.03|14572.03|14659.04|14579.04|14652.03|14572.03|10
1725029890000|2024-08-30 14:58:10|14651.73|14571.73|14650.43|14570.43|14653|14573|14650.43|14570.43|10
1725029900000|2024-08-30 14:58:20|14649.87|14569.87|14652.3|14572.3|14652.3|14572.3|14649.33|14569.33|10
1725029910000|2024-08-30 14:58:30|14652.32|14572.32|14650.07|14570.07|14652.73|14572.73|14649.9|14569.9|10
1725029920000|2024-08-30 14:58:40|14648.98|14568.98|14643.68|14563.68|14649.52|14569.52|14643.68|14563.68|10
1725029930000|2024-08-30 14:58:50|14643.51|14563.51|14640.58|14560.58|14643.51|14563.51|14640.58|14560.58|10
1725029940000|2024-08-30 14:59:00|14639.97|14559.97|14632.17|14552.17|14639.97|14559.97|14631.88|14551.88|10
1725029950000|2024-08-30 14:59:10|14632.53|14552.53|14625.32|14545.32|14632.6|14552.6|14625.32|14545.32|10
1725029960000|2024-08-30 14:59:20|14625.12|14545.12|14627.99|14547.99|14627.99|14547.99|14623.78|14543.78|10
1725029970000|2024-08-30 14:59:30|14628.78|14548.78|14633.8|14553.8|14634.36|14554.36|14628.78|14548.78|10
1725029980000|2024-08-30 14:59:40|14635.45|14555.45|14630.47|14550.47|14635.91|14555.91|14630.47|14550.47|10
1725029990000|2024-08-30 14:59:50|14627.84|14547.84|14615.4|14535.4|14627.84|14547.84|14615.4|14535.4|10
1725030000000|2024-08-30 15:00:00|14615.43|14535.43|14614.28|14534.28|14615.43|14535.43|14612.9|14532.9|10
1725030010000|2024-08-30 15:00:10|14612.39|14532.39|14605.93|14525.93|14612.39|14532.39|14605.4|14525.4|10
1725030020000|2024-08-30 15:00:20|14607.18|14527.18|14613.32|14533.32|14613.32|14533.32|14607.18|14527.18|10
1725030030000|2024-08-30 15:00:30|14614.07|14534.07|14616.57|14536.57|14616.7|14536.7|14614.07|14534.07|10
1725030040000|2024-08-30 15:00:40|14616.8|14536.8|14618.99|14538.99|14619.52|14539.52|14616.8|14536.8|10
1725030050000|2024-08-30 15:00:50|14618.43|14538.43|14614.89|14534.89|14618.43|14538.43|14614.69|14534.69|9
1725030060000|2024-08-30 15:01:00|14613.9|14533.9|14615.82|14535.82|14615.82|14535.82|14613.42|14533.42|10
1725030070000|2024-08-30 15:01:10|14615.58|14535.58|14610.28|14530.28|14616.11|14536.11|14609.94|14529.94|10
1725030080000|2024-08-30 15:01:20|14610.46|14530.46|14608.47|14528.47|14610.8|14530.8|14608.47|14528.47|10
1725030090000|2024-08-30 15:01:30|14607.71|14527.71|14605.11|14525.11|14607.71|14527.71|14605.11|14525.11|10
1725030100000|2024-08-30 15:01:40|14603.34|14523.34|14587.81|14507.81|14603.34|14523.34|14587.81|14507.81|10
1725030110000|2024-08-30 15:01:50|14583.52|14503.52|14571.98|14491.98|14583.52|14503.52|14571.98|14491.98|10
1725030120000|2024-08-30 15:02:00|14570.14|14490.14|14561.74|14481.74|14570.14|14490.14|14561.74|14481.74|10
1725030130000|2024-08-30 15:02:10|14560.12|14480.12|14533.62|14453.62|14560.12|14480.12|14533.62|14453.62|10
1725030140000|2024-08-30 15:02:20|14534.88|14454.88|14530.2|14450.2|14534.88|14454.88|14528.34|14448.34|10
1725030150000|2024-08-30 15:02:30|14528.36|14448.36|14515.38|14435.38|14528.36|14448.36|14515.38|14435.38|10
1725030160000|2024-08-30 15:02:40|14515.95|14435.95|14508.38|14428.38|14515.95|14435.95|14507.62|14427.62|10
1725030170000|2024-08-30 15:02:50|14506.74|14426.74|14501.43|14421.43|14506.74|14426.74|14500.13|14420.13|10
1725030180000|2024-08-30 15:03:00|14500.76|14420.76|14511.1|14431.1|14511.1|14431.1|14500.76|14420.76|10
1725030190000|2024-08-30 15:03:10|14511.24|14431.24|14524.21|14444.21|14525.09|14445.09|14510.96|14430.96|10
1725030200000|2024-08-30 15:03:20|14524.44|14444.44|14513.17|14433.17|14524.44|14444.44|14511.43|14431.43|10
1725030210000|2024-08-30 15:03:30|14516.54|14436.54|14529.49|14449.49|14529.76|14449.76|14516.54|14436.54|10
1725030220000|2024-08-30 15:03:40|14531|14451|14542.03|14462.03|14542.03|14462.03|14531|14451|10
1725030230000|2024-08-30 15:03:50|14542.92|14462.92|14566.14|14486.14|14566.14|14486.14|14542.92|14462.92|10
1725030240000|2024-08-30 15:04:00|14565.87|14485.87|14572.57|14492.57|14572.57|14492.57|14565.71|14485.71|10
1725030250000|2024-08-30 15:04:10|14574.19|14494.19|14595.06|14515.06|14595.06|14515.06|14574.19|14494.19|10
1725030260000|2024-08-30 15:04:20|14593.86|14513.86|14590.36|14510.36|14593.86|14513.86|14586.64|14506.64|10
1725030270000|2024-08-30 15:04:30|14593.7|14513.7|14601.71|14521.71|14601.71|14521.71|14593.33|14513.33|10
1725030280000|2024-08-30 15:04:40|14602.62|14522.62|14603.1|14523.1|14604.93|14524.93|14601.86|14521.86|10
1725030290000|2024-08-30 15:04:50|14602.81|14522.81|14601.86|14521.86|14604.28|14524.28|14601.86|14521.86|10
1725030300000|2024-08-30 15:05:00|14601.61|14521.61|14592.12|14512.12|14602.43|14522.43|14592.12|14512.12|10
1725030310000|2024-08-30 15:05:10|14592.22|14512.22|14586.7|14506.7|14592.88|14512.88|14585.86|14505.86|10
1725030320000|2024-08-30 15:05:20|14584.65|14504.65|14573.84|14493.84|14584.65|14504.65|14573.84|14493.84|10
1725030330000|2024-08-30 15:05:30|14574.22|14494.22|14573.17|14493.17|14574.84|14494.84|14571.88|14491.88|10
1725030340000|2024-08-30 15:05:40|14572.08|14492.08|14571|14491|14572.8|14492.8|14569.81|14489.81|10
1725030350000|2024-08-30 15:05:50|14571.33|14491.33|14563.16|14483.16|14571.48|14491.48|14563.16|14483.16|10
1725030360000|2024-08-30 15:06:00|14564.44|14484.44|14570.68|14490.68|14570.68|14490.68|14564.44|14484.44|10
1725030370000|2024-08-30 15:06:10|14570.8|14490.8|14568.82|14488.82|14572.32|14492.32|14567.8|14487.8|10
1725030380000|2024-08-30 15:06:20|14570.79|14490.79|14576.84|14496.84|14576.84|14496.84|14570.79|14490.79|10
1725030390000|2024-08-30 15:06:30|14578.27|14498.27|14576.04|14496.04|14578.89|14498.89|14576.04|14496.04|10
1725030400000|2024-08-30 15:06:40|14575.17|14495.17|14575.43|14495.43|14575.46|14495.46|14573.69|14493.69|10
1725030410000|2024-08-30 15:06:50|14575.69|14495.69|14580.31|14500.31|14580.31|14500.31|14575.69|14495.69|9
1725030420000|2024-08-30 15:07:00|14580.66|14500.66|14590.33|14510.33|14590.33|14510.33|14580.66|14500.66|10
1725030430000|2024-08-30 15:07:10|14593.24|14513.24|14599.4|14519.4|14599.67|14519.67|14593.24|14513.24|10
1725030440000|2024-08-30 15:07:20|14600.6|14520.6|14610.48|14530.48|14610.48|14530.48|14600.6|14520.6|10
1725030450000|2024-08-30 15:07:30|14611.26|14531.26|14613.47|14533.47|14613.57|14533.57|14611.26|14531.26|10
1725030460000|2024-08-30 15:07:40|14613.22|14533.22|14605.25|14525.25|14614.17|14534.17|14605.25|14525.25|10
1725030470000|2024-08-30 15:07:50|14605.13|14525.13|14603.84|14523.84|14605.13|14525.13|14601.93|14521.93|10
1725030480000|2024-08-30 15:08:00|14604.06|14524.06|14604.33|14524.33|14605.31|14525.31|14604.06|14524.06|10
1725030490000|2024-08-30 15:08:10|14604.38|14524.38|14609.05|14529.05|14609.05|14529.05|14603.83|14523.83|10
1725030500000|2024-08-30 15:08:20|14608.78|14528.78|14605.34|14525.34|14609.34|14529.34|14605.34|14525.34|10
1725030510000|2024-08-30 15:08:30|14604.86|14524.86|14601.02|14521.02|14606.16|14526.16|14600.06|14520.06|10
1725030520000|2024-08-30 15:08:40|14600.43|14520.43|14611.13|14531.13|14611.13|14531.13|14600.43|14520.43|10
1725030530000|2024-08-30 15:08:50|14610.95|14530.95|14613.92|14533.92|14613.97|14533.97|14610.88|14530.88|9
1725030540000|2024-08-30 15:09:00|14614.77|14534.77|14618.39|14538.39|14618.39|14538.39|14614.77|14534.77|10
1725030550000|2024-08-30 15:09:10|14618.53|14538.53|14619.29|14539.29|14619.65|14539.65|14618.53|14538.53|10
1725030560000|2024-08-30 15:09:20|14618.95|14538.95|14624.45|14544.45|14624.45|14544.45|14618.95|14538.95|10
1725030570000|2024-08-30 15:09:30|14624.66|14544.66|14630.02|14550.02|14630.02|14550.02|14624.66|14544.66|10
1725030580000|2024-08-30 15:09:40|14628.62|14548.62|14628.78|14548.78|14628.8|14548.8|14628.24|14548.24|10
1725030590000|2024-08-30 15:09:50|14628.47|14548.47|14627.71|14547.71|14629.87|14549.87|14627.57|14547.57|10
1725030600000|2024-08-30 15:10:00|14627.44|14547.44|14633.69|14553.69|14633.69|14553.69|14626.9|14546.9|9
1725030610000|2024-08-30 15:10:10|14634.26|14554.26|14635.03|14555.03|14635.03|14555.03|14633.89|14553.89|10
1725030620000|2024-08-30 15:10:20|14635|14555|14639.51|14559.51|14639.51|14559.51|14635|14555|10
1725030630000|2024-08-30 15:10:30|14639.57|14559.57|14639.99|14559.99|14641.52|14561.52|14639.57|14559.57|10
1725030640000|2024-08-30 15:10:40|14640.01|14560.01|14634.48|14554.48|14640.01|14560.01|14634.48|14554.48|10
1725030650000|2024-08-30 15:10:50|14634.14|14554.14|14632.44|14552.44|14634.14|14554.14|14632.19|14552.19|10
1725030660000|2024-08-30 15:11:00|14632.99|14552.99|14636.12|14556.12|14636.35|14556.35|14632.99|14552.99|10
1725030670000|2024-08-30 15:11:10|14635.74|14555.74|14635.25|14555.25|14636.47|14556.47|14635.25|14555.25|10
1725030680000|2024-08-30 15:11:20|14634.38|14554.38|14625.61|14545.61|14634.56|14554.56|14625.61|14545.61|10
1725030690000|2024-08-30 15:11:30|14625.44|14545.44|14621.61|14541.61|14625.62|14545.62|14621.61|14541.61|10
1725030700000|2024-08-30 15:11:40|14621.08|14541.08|14617.98|14537.98|14621.08|14541.08|14617.98|14537.98|10
1725030710000|2024-08-30 15:11:50|14618.2|14538.2|14617.08|14537.08|14618.2|14538.2|14617.08|14537.08|10
1725030720000|2024-08-30 15:12:00|14617.38|14537.38|14617.9|14537.9|14617.9|14537.9|14616.51|14536.51|10
1725030730000|2024-08-30 15:12:10|14619.88|14539.88|14620.53|14540.53|14620.88|14540.88|14619.41|14539.41|10
1725030740000|2024-08-30 15:12:20|14620.13|14540.13|14617.8|14537.8|14620.13|14540.13|14617.38|14537.38|10
1725030750000|2024-08-30 15:12:30|14617.06|14537.06|14615.35|14535.35|14617.35|14537.35|14615.35|14535.35|9
1725030760000|2024-08-30 15:12:40|14615.47|14535.47|14617.68|14537.68|14617.68|14537.68|14615.47|14535.47|10
1725030770000|2024-08-30 15:12:50|14617.73|14537.73|14618.45|14538.45|14619.67|14539.67|14617.73|14537.73|10
1725030780000|2024-08-30 15:13:00|14617.95|14537.95|14616.01|14536.01|14617.95|14537.95|14616.01|14536.01|10
1725030790000|2024-08-30 15:13:10|14615.94|14535.94|14619.76|14539.76|14619.99|14539.99|14615.64|14535.64|10
1725030800000|2024-08-30 15:13:20|14620.15|14540.15|14618.56|14538.56|14620.5|14540.5|14618.56|14538.56|10
1725030810000|2024-08-30 15:13:30|14618.6|14538.6|14615.42|14535.42|14618.6|14538.6|14615.42|14535.42|10
1725030820000|2024-08-30 15:13:40|14615.13|14535.13|14619.35|14539.35|14619.35|14539.35|14615.13|14535.13|9
1725030830000|2024-08-30 15:13:50|14618.74|14538.74|14618.99|14538.99|14620.38|14540.38|14618.54|14538.54|10
1725030840000|2024-08-30 15:14:00|14618.98|14538.98|14613.39|14533.39|14618.98|14538.98|14612.27|14532.27|10
1725030850000|2024-08-30 15:14:10|14613.4|14533.4|14612.65|14532.65|14613.57|14533.57|14612.41|14532.41|10
1725030860000|2024-08-30 15:14:20|14612.58|14532.58|14611.94|14531.94|14612.77|14532.77|14611.29|14531.29|9
1725030870000|2024-08-30 15:14:30|14612.31|14532.31|14611.57|14531.57|14612.5|14532.5|14611.29|14531.29|10
1725030880000|2024-08-30 15:14:40|14611.49|14531.49|14614.49|14534.49|14614.49|14534.49|14611.47|14531.47|8
1725030890000|2024-08-30 15:14:50|14614.88|14534.88|14617.3|14537.3|14617.3|14537.3|14614.88|14534.88|10
1725030900000|2024-08-30 15:15:00|14617.67|14537.67|14617.74|14537.74|14617.74|14537.74|14616.31|14536.31|10
1725030910000|2024-08-30 15:15:10|14618.18|14538.18|14623.58|14543.58|14623.58|14543.58|14618.18|14538.18|10
1725030920000|2024-08-30 15:15:20|14623.13|14543.13|14623.5|14543.5|14623.85|14543.85|14622.57|14542.57|9
1725030930000|2024-08-30 15:15:30|14622.99|14542.99|14621.29|14541.29|14622.99|14542.99|14619.3|14539.3|10
1725030940000|2024-08-30 15:15:40|14621.32|14541.32|14620.72|14540.72|14621.37|14541.37|14620.59|14540.59|10
1725030950000|2024-08-30 15:15:50|14620.25|14540.25|14615.49|14535.49|14620.25|14540.25|14615.49|14535.49|10
1725030960000|2024-08-30 15:16:00|14615.26|14535.26|14610.17|14530.17|14616.04|14536.04|14610.17|14530.17|10
1725030970000|2024-08-30 15:16:10|14611.09|14531.09|14610.69|14530.69|14611.65|14531.65|14610.4|14530.4|10
1725030980000|2024-08-30 15:16:20|14611.04|14531.04|14605.58|14525.58|14612.01|14532.01|14605.58|14525.58|10
1725030990000|2024-08-30 15:16:30|14604.61|14524.61|14597.4|14517.4|14604.69|14524.69|14597.4|14517.4|10
1725031000000|2024-08-30 15:16:40|14597.12|14517.12|14589.9|14509.9|14597.12|14517.12|14589.9|14509.9|10
1725031010000|2024-08-30 15:16:50|14589.12|14509.12|14582.71|14502.71|14589.12|14509.12|14582.71|14502.71|10
1725031020000|2024-08-30 15:17:00|14583.37|14503.37|14581.28|14501.28|14583.97|14503.97|14581.28|14501.28|10
1725031030000|2024-08-30 15:17:10|14580.9|14500.9|14580.71|14500.71|14580.9|14500.9|14576.79|14496.79|10
1725031040000|2024-08-30 15:17:20|14580.83|14500.83|14588.89|14508.89|14588.89|14508.89|14580.83|14500.83|10
1725031050000|2024-08-30 15:17:30|14589.77|14509.77|14586.78|14506.78|14589.77|14509.77|14586.78|14506.78|10
1725031060000|2024-08-30 15:17:40|14587.1|14507.1|14585.04|14505.04|14587.25|14507.25|14584.93|14504.93|10
1725031070000|2024-08-30 15:17:50|14584.54|14504.54|14575.65|14495.65|14584.54|14504.54|14575.65|14495.65|10
1725031080000|2024-08-30 15:18:00|14574.83|14494.83|14569.44|14489.44|14575.71|14495.71|14569.44|14489.44|10
1725031090000|2024-08-30 15:18:10|14568.82|14488.82|14564.71|14484.71|14569.85|14489.85|14563.84|14483.84|10
1725031100000|2024-08-30 15:18:20|14564.96|14484.96|14567.26|14487.26|14568.38|14488.38|14564.96|14484.96|10
1725031110000|2024-08-30 15:18:30|14569.15|14489.15|14569.02|14489.02|14570.06|14490.06|14568.85|14488.85|10
1725031120000|2024-08-30 15:18:40|14569.08|14489.08|14564.39|14484.39|14569.08|14489.08|14564.39|14484.39|10
1725031130000|2024-08-30 15:18:50|14563.76|14483.76|14559.59|14479.59|14563.76|14483.76|14559.59|14479.59|10
1725031140000|2024-08-30 15:19:00|14559.53|14479.53|14552.88|14472.88|14560.22|14480.22|14552.88|14472.88|10
1725031150000|2024-08-30 15:19:10|14546.24|14466.24|14540.09|14460.09|14546.92|14466.92|14539.58|14459.58|10
1725031160000|2024-08-30 15:19:20|14539.96|14459.96|14542.16|14462.16|14542.16|14462.16|14539.37|14459.37|10
1725031170000|2024-08-30 15:19:30|14542.85|14462.85|14547.53|14467.53|14547.53|14467.53|14542.85|14462.85|10
1725031180000|2024-08-30 15:19:40|14547.43|14467.43|14548.03|14468.03|14549.19|14469.19|14546.63|14466.63|10
1725031190000|2024-08-30 15:19:50|14547.91|14467.91|14545.98|14465.98|14547.91|14467.91|14545.29|14465.29|10
1725031200000|2024-08-30 15:20:00|14545.63|14465.63|14539.04|14459.04|14545.63|14465.63|14539.04|14459.04|10
1725031210000|2024-08-30 15:20:10|14539.4|14459.4|14536.28|14456.28|14539.4|14459.4|14534.72|14454.72|10
1725031220000|2024-08-30 15:20:20|14536.51|14456.51|14536.27|14456.27|14537.7|14457.7|14536.27|14456.27|9
1725031230000|2024-08-30 15:20:30|14536.12|14456.12|14533.91|14453.91|14536.12|14456.12|14533.65|14453.65|10
1725031240000|2024-08-30 15:20:40|14534.6|14454.6|14535.98|14455.98|14535.98|14455.98|14534.42|14454.42|10
1725031250000|2024-08-30 15:20:50|14536.12|14456.12|14521.11|14441.11|14536.12|14456.12|14520.89|14440.89|10
1725031260000|2024-08-30 15:21:00|14521.01|14441.01|14519.56|14439.56|14521.05|14441.05|14519.56|14439.56|10
1725031270000|2024-08-30 15:21:10|14519.05|14439.05|14523.92|14443.92|14525.62|14445.62|14518.83|14438.83|10
1725031280000|2024-08-30 15:21:20|14523.28|14443.28|14522.35|14442.35|14523.28|14443.28|14520.02|14440.02|10
1725031290000|2024-08-30 15:21:30|14523.45|14443.45|14529.34|14449.34|14530.5|14450.5|14523.45|14443.45|10
1725031300000|2024-08-30 15:21:40|14529.21|14449.21|14529.95|14449.95|14530.84|14450.84|14527.33|14447.33|10
1725031310000|2024-08-30 15:21:50|14529.44|14449.44|14532.77|14452.77|14532.77|14452.77|14529.44|14449.44|9
1725031320000|2024-08-30 15:22:00|14534.32|14454.32|14537.3|14457.3|14537.3|14457.3|14534.32|14454.32|10
1725031330000|2024-08-30 15:22:10|14537.22|14457.22|14540.83|14460.83|14540.83|14460.83|14537.22|14457.22|10
1725031340000|2024-08-30 15:22:20|14542.19|14462.19|14545.74|14465.74|14545.74|14465.74|14542.19|14462.19|10
1725031350000|2024-08-30 15:22:30|14544.78|14464.78|14544.16|14464.16|14545.17|14465.17|14542.73|14462.73|10
1725031360000|2024-08-30 15:22:40|14544.39|14464.39|14546.72|14466.72|14546.72|14466.72|14543.91|14463.91|10
1725031370000|2024-08-30 15:22:50|14547.25|14467.25|14543.73|14463.73|14547.25|14467.25|14543.73|14463.73|10
1725031380000|2024-08-30 15:23:00|14544.15|14464.15|14544.21|14464.21|14544.22|14464.22|14542.75|14462.75|10
1725031390000|2024-08-30 15:23:10|14543.49|14463.49|14540.83|14460.83|14543.49|14463.49|14540.6|14460.6|10
1725031400000|2024-08-30 15:23:20|14540.96|14460.96|14538.46|14458.46|14541.34|14461.34|14538.46|14458.46|10
1725031410000|2024-08-30 15:23:30|14537.73|14457.73|14538.55|14458.55|14538.55|14458.55|14536.19|14456.19|10
1725031420000|2024-08-30 15:23:40|14538.62|14458.62|14543.55|14463.55|14543.72|14463.72|14538.62|14458.62|9
1725031430000|2024-08-30 15:23:50|14544.81|14464.81|14543.82|14463.82|14545.52|14465.52|14543.82|14463.82|10
1725031440000|2024-08-30 15:24:00|14543.06|14463.06|14544.38|14464.38|14544.38|14464.38|14542.77|14462.77|10
1725031450000|2024-08-30 15:24:10|14544.47|14464.47|14548.67|14468.67|14548.69|14468.69|14544.47|14464.47|10
1725031460000|2024-08-30 15:24:20|14548.8|14468.8|14545.28|14465.28|14549.82|14469.82|14545.28|14465.28|10
1725031470000|2024-08-30 15:24:30|14545.16|14465.16|14544.92|14464.92|14547.39|14467.39|14544.92|14464.92|10
1725031480000|2024-08-30 15:24:40|14544.62|14464.62|14541.46|14461.46|14544.7|14464.7|14541.26|14461.26|10
1725031490000|2024-08-30 15:24:50|14541.36|14461.36|14537.89|14457.89|14541.36|14461.36|14537.89|14457.89|10
1725031500000|2024-08-30 15:25:00|14537.3|14457.3|14533.62|14453.62|14537.3|14457.3|14533.27|14453.27|10
1725031510000|2024-08-30 15:25:10|14533.6|14453.6|14527.92|14447.92|14533.6|14453.6|14527.92|14447.92|10
1725031520000|2024-08-30 15:25:20|14527.83|14447.83|14527.42|14447.42|14529.85|14449.85|14527.42|14447.42|10
1725031530000|2024-08-30 15:25:30|14526.7|14446.7|14519.11|14439.11|14526.7|14446.7|14518.67|14438.67|10
1725031540000|2024-08-30 15:25:40|14517.66|14437.66|14512.39|14432.39|14517.66|14437.66|14512.26|14432.26|10
1725031550000|2024-08-30 15:25:50|14512.08|14432.08|14509.09|14429.09|14512.08|14432.08|14509.09|14429.09|10
1725031560000|2024-08-30 15:26:00|14509.05|14429.05|14517.88|14437.88|14517.88|14437.88|14509.05|14429.05|10
1725031570000|2024-08-30 15:26:10|14518.17|14438.17|14512.68|14432.68|14518.17|14438.17|14511.95|14431.95|10
1725031580000|2024-08-30 15:26:20|14512.29|14432.29|14511.2|14431.2|14513.33|14433.33|14511.2|14431.2|10
1725031590000|2024-08-30 15:26:30|14511.63|14431.63|14510.97|14430.97|14512.32|14432.32|14510.97|14430.97|10
1725031600000|2024-08-30 15:26:40|14510.99|14430.99|14508.75|14428.75|14510.99|14430.99|14507.82|14427.82|10
1725031610000|2024-08-30 15:26:50|14508.59|14428.59|14507.88|14427.88|14508.59|14428.59|14506.95|14426.95|10
1725031620000|2024-08-30 15:27:00|14507.92|14427.92|14505.57|14425.57|14507.92|14427.92|14505.57|14425.57|10
1725031630000|2024-08-30 15:27:10|14506.29|14426.29|14501.64|14421.64|14506.29|14426.29|14501.64|14421.64|10
1725031640000|2024-08-30 15:27:20|14499.29|14419.29|14496.73|14416.73|14499.29|14419.29|14496.53|14416.53|10
1725031650000|2024-08-30 15:27:30|14497.35|14417.35|14495.1|14415.1|14497.61|14417.61|14495.1|14415.1|10
1725031660000|2024-08-30 15:27:40|14493.39|14413.39|14494.37|14414.37|14494.37|14414.37|14492.4|14412.4|10
1725031670000|2024-08-30 15:27:50|14495|14415|14494.34|14414.34|14495|14415|14491.07|14411.07|10
1725031680000|2024-08-30 15:28:00|14494.83|14414.83|14500.14|14420.14|14500.14|14420.14|14494.83|14414.83|10
1725031690000|2024-08-30 15:28:10|14501.47|14421.47|14503.17|14423.17|14503.17|14423.17|14501.47|14421.47|10
1725031700000|2024-08-30 15:28:20|14503.6|14423.6|14504.28|14424.28|14504.28|14424.28|14503.22|14423.22|10
1725031710000|2024-08-30 15:28:30|14504.93|14424.93|14506.84|14426.84|14506.84|14426.84|14504.62|14424.62|9
1725031720000|2024-08-30 15:28:40|14506.78|14426.78|14507.11|14427.11|14507.11|14427.11|14506.29|14426.29|10
1725031730000|2024-08-30 15:28:50|14507.57|14427.57|14509.38|14429.38|14509.61|14429.61|14507.57|14427.57|9
1725031740000|2024-08-30 15:29:00|14509.84|14429.84|14510.3|14430.3|14510.3|14430.3|14508.48|14428.48|10
1725031750000|2024-08-30 15:29:10|14510.55|14430.55|14506.83|14426.83|14510.91|14430.91|14506.83|14426.83|10
1725031760000|2024-08-30 15:29:20|14506.45|14426.45|14504.2|14424.2|14506.45|14426.45|14504.2|14424.2|10
1725031770000|2024-08-30 15:29:30|14503.86|14423.86|14504.27|14424.27|14504.77|14424.77|14503.68|14423.68|10
1725031780000|2024-08-30 15:29:40|14504.13|14424.13|14499.6|14419.6|14504.13|14424.13|14499.6|14419.6|10
1725031790000|2024-08-30 15:29:50|14499.75|14419.75|14499.87|14419.87|14500.09|14420.09|14497.6|14417.6|10
1725031800000|2024-08-30 15:30:00|14499.98|14419.98|14502.23|14422.23|14502.29|14422.29|14499.12|14419.12|10
1725031810000|2024-08-30 15:30:10|14502.43|14422.43|14498.43|14418.43|14502.46|14422.46|14498.43|14418.43|10
1725031820000|2024-08-30 15:30:20|14498.46|14418.46|14498.33|14418.33|14498.46|14418.46|14494.19|14414.19|10
1725031830000|2024-08-30 15:30:30|14497.98|14417.98|14494.88|14414.88|14498.19|14418.19|14494.88|14414.88|10
1725031840000|2024-08-30 15:30:40|14493.82|14413.82|14496.32|14416.32|14496.44|14416.44|14493.82|14413.82|10
1725031850000|2024-08-30 15:30:50|14496.85|14416.85|14502.4|14422.4|14502.4|14422.4|14496.41|14416.41|10
1725031860000|2024-08-30 15:31:00|14505.38|14425.38|14522.16|14442.16|14522.16|14442.16|14505.34|14425.34|10
1725031870000|2024-08-30 15:31:10|14520.89|14440.89|14513.49|14433.49|14520.89|14440.89|14513.49|14433.49|10
1725031880000|2024-08-30 15:31:20|14514.33|14434.33|14513.83|14433.83|14514.33|14434.33|14512.18|14432.18|10
1725031890000|2024-08-30 15:31:30|14513.85|14433.85|14512.5|14432.5|14515.48|14435.48|14512.5|14432.5|10
1725031900000|2024-08-30 15:31:40|14512.24|14432.24|14507.3|14427.3|14512.24|14432.24|14507.01|14427.01|10
1725031910000|2024-08-30 15:31:50|14505.09|14425.09|14505.67|14425.67|14505.67|14425.67|14503.82|14423.82|10
1725031920000|2024-08-30 15:32:00|14505.77|14425.77|14502.2|14422.2|14505.77|14425.77|14501.69|14421.69|10
1725031930000|2024-08-30 15:32:10|14503.06|14423.06|14504.83|14424.83|14505.01|14425.01|14501.96|14421.96|10
1725031940000|2024-08-30 15:32:20|14506.25|14426.25|14503.71|14423.71|14506.25|14426.25|14503.36|14423.36|10
1725031950000|2024-08-30 15:32:30|14503.18|14423.18|14502.31|14422.31|14503.55|14423.55|14501.71|14421.71|10
1725031960000|2024-08-30 15:32:40|14502.27|14422.27|14501.77|14421.77|14502.91|14422.91|14501.76|14421.76|10
1725031970000|2024-08-30 15:32:50|14501.62|14421.62|14502.86|14422.86|14503.73|14423.73|14501.62|14421.62|10
1725031980000|2024-08-30 15:33:00|14502.74|14422.74|14501.7|14421.7|14502.88|14422.88|14501.41|14421.41|10
1725031990000|2024-08-30 15:33:10|14501.59|14421.59|14503.8|14423.8|14505.86|14425.86|14501.33|14421.33|10
1725032000000|2024-08-30 15:33:20|14503.84|14423.84|14501.82|14421.82|14503.88|14423.88|14501.82|14421.82|10
1725032010000|2024-08-30 15:33:30|14501.49|14421.49|14499.32|14419.32|14501.49|14421.49|14499.32|14419.32|9
1725032020000|2024-08-30 15:33:40|14499.1|14419.1|14499.72|14419.72|14500.76|14420.76|14499.1|14419.1|10
1725032030000|2024-08-30 15:33:50|14499.45|14419.45|14508.15|14428.15|14508.15|14428.15|14499.45|14419.45|10
1725032040000|2024-08-30 15:34:00|14509.4|14429.4|14503.77|14423.77|14509.45|14429.45|14503.65|14423.65|10
1725032050000|2024-08-30 15:34:10|14504.87|14424.87|14505.48|14425.48|14507.01|14427.01|14504.87|14424.87|10
1725032060000|2024-08-30 15:34:20|14501.56|14421.56|14495.87|14415.87|14501.56|14421.56|14495.87|14415.87|10
1725032070000|2024-08-30 15:34:30|14496.1|14416.1|14490.07|14410.07|14496.1|14416.1|14490.07|14410.07|10
1725032080000|2024-08-30 15:34:40|14489.35|14409.35|14490.03|14410.03|14490.62|14410.62|14488.2|14408.2|10
1725032090000|2024-08-30 15:34:50|14490.61|14410.61|14490.32|14410.32|14490.61|14410.61|14489.58|14409.58|10
1725032100000|2024-08-30 15:35:00|14490.16|14410.16|14490.53|14410.53|14490.53|14410.53|14488.57|14408.57|10
1725032110000|2024-08-30 15:35:10|14492.06|14412.06|14494.5|14414.5|14495.52|14415.52|14492.06|14412.06|10
1725032120000|2024-08-30 15:35:20|14494.87|14414.87|14499.26|14419.26|14499.26|14419.26|14494.87|14414.87|10
1725032130000|2024-08-30 15:35:30|14500.35|14420.35|14506.88|14426.88|14506.94|14426.94|14500.23|14420.23|10
1725032140000|2024-08-30 15:35:40|14506.87|14426.87|14509.41|14429.41|14509.76|14429.76|14506.87|14426.87|10
1725032150000|2024-08-30 15:35:50|14509.39|14429.39|14510.65|14430.65|14510.96|14430.96|14509.39|14429.39|10
1725032160000|2024-08-30 15:36:00|14510.07|14430.07|14509.26|14429.26|14512.81|14432.81|14509.26|14429.26|10
1725032170000|2024-08-30 15:36:10|14509.1|14429.1|14505.25|14425.25|14509.1|14429.1|14505|14425|10
1725032180000|2024-08-30 15:36:20|14504.68|14424.68|14500.14|14420.14|14504.68|14424.68|14500.14|14420.14|10
1725032190000|2024-08-30 15:36:30|14499.03|14419.03|14498.4|14418.4|14499.36|14419.36|14498.4|14418.4|10
1725032200000|2024-08-30 15:36:40|14498.38|14418.38|14498.99|14418.99|14498.99|14418.99|14498.11|14418.11|9
1725032210000|2024-08-30 15:36:50|14499.72|14419.72|14499.33|14419.33|14499.72|14419.72|14497.3|14417.3|10
1725032220000|2024-08-30 15:37:00|14499.37|14419.37|14497.86|14417.86|14499.37|14419.37|14497.86|14417.86|9
1725032230000|2024-08-30 15:37:10|14498.55|14418.55|14501.54|14421.54|14501.54|14421.54|14498.09|14418.09|10
1725032240000|2024-08-30 15:37:20|14501.72|14421.72|14497.85|14417.85|14501.89|14421.89|14497.59|14417.59|10
1725032250000|2024-08-30 15:37:30|14497.93|14417.93|14485.58|14405.58|14497.93|14417.93|14485.58|14405.58|10
1725032260000|2024-08-30 15:37:40|14484.29|14404.29|14471.86|14391.86|14484.29|14404.29|14471.86|14391.86|10
1725032270000|2024-08-30 15:37:50|14469.06|14389.06|14455.94|14375.94|14469.06|14389.06|14455.94|14375.94|10
1725032280000|2024-08-30 15:38:00|14455.35|14375.35|14451.16|14371.16|14455.35|14375.35|14447.01|14367.01|10
1725032290000|2024-08-30 15:38:10|14450.46|14370.46|14443.99|14363.99|14450.46|14370.46|14443.34|14363.34|10
1725032300000|2024-08-30 15:38:20|14443.64|14363.64|14449.55|14369.55|14449.55|14369.55|14442.25|14362.25|10
1725032310000|2024-08-30 15:38:30|14452.63|14372.63|14472.31|14392.31|14472.31|14392.31|14452.63|14372.63|10
1725032320000|2024-08-30 15:38:40|14472.49|14392.49|14463.02|14383.02|14472.49|14392.49|14462.58|14382.58|10
1725032330000|2024-08-30 15:38:50|14463.55|14383.55|14464.69|14384.69|14465.18|14385.18|14463.14|14383.14|10
1725032340000|2024-08-30 15:39:00|14464.49|14384.49|14464.52|14384.52|14466.35|14386.35|14463.11|14383.11|10
1725032350000|2024-08-30 15:39:10|14464.36|14384.36|14469.8|14389.8|14469.8|14389.8|14463.32|14383.32|10
1725032360000|2024-08-30 15:39:20|14470.53|14390.53|14481.96|14401.96|14483.17|14403.17|14470.53|14390.53|10
1725032370000|2024-08-30 15:39:30|14482.15|14402.15|14485.01|14405.01|14485.64|14405.64|14481.64|14401.64|10
1725032380000|2024-08-30 15:39:40|14484.11|14404.11|14487.07|14407.07|14488.09|14408.09|14484.11|14404.11|10
1725032390000|2024-08-30 15:39:50|14487|14407|14486.85|14406.85|14487.29|14407.29|14486.84|14406.84|8
1725032400000|2024-08-30 15:40:00|14486.68|14406.68|14479.97|14399.97|14486.68|14406.68|14478.98|14398.98|10
1725032410000|2024-08-30 15:40:10|14478.55|14398.55|14480.94|14400.94|14480.94|14400.94|14477.76|14397.76|10
1725032420000|2024-08-30 15:40:20|14481.85|14401.85|14489.9|14409.9|14490.77|14410.77|14481.85|14401.85|10
1725032430000|2024-08-30 15:40:30|14490.84|14410.84|14482.49|14402.49|14491.06|14411.06|14481.93|14401.93|10
1725032440000|2024-08-30 15:40:40|14477.71|14397.71|14470.66|14390.66|14477.71|14397.71|14470.66|14390.66|9
1725032450000|2024-08-30 15:40:50|14470.71|14390.71|14471.03|14391.03|14471.08|14391.08|14469.41|14389.41|10
1725032460000|2024-08-30 15:41:00|14471.31|14391.31|14466.83|14386.83|14471.55|14391.55|14466.31|14386.31|10
1725032470000|2024-08-30 15:41:10|14466.69|14386.69|14467.99|14387.99|14468.28|14388.28|14465.83|14385.83|10
1725032480000|2024-08-30 15:41:20|14468.09|14388.09|14470.89|14390.89|14471.82|14391.82|14468.09|14388.09|10
1725032490000|2024-08-30 15:41:30|14471.37|14391.37|14470.51|14390.51|14472.05|14392.05|14470.51|14390.51|10
1725032500000|2024-08-30 15:41:40|14470.71|14390.71|14473.22|14393.22|14473.34|14393.34|14470.71|14390.71|10
1725032510000|2024-08-30 15:41:50|14473.78|14393.78|14479.66|14399.66|14479.66|14399.66|14473.78|14393.78|10
1725032520000|2024-08-30 15:42:00|14479.77|14399.77|14481.1|14401.1|14481.28|14401.28|14479.77|14399.77|10
1725032530000|2024-08-30 15:42:10|14481.11|14401.11|14483.78|14403.78|14483.78|14403.78|14481.11|14401.11|10
1725032540000|2024-08-30 15:42:20|14484.38|14404.38|14484.43|14404.43|14484.63|14404.63|14483.3|14403.3|10
1725032550000|2024-08-30 15:42:30|14484.4|14404.4|14486.89|14406.89|14486.99|14406.99|14484.4|14404.4|10
1725032560000|2024-08-30 15:42:40|14487.37|14407.37|14488.84|14408.84|14489.34|14409.34|14487.37|14407.37|10
1725032570000|2024-08-30 15:42:50|14489.71|14409.71|14489.14|14409.14|14491.4|14411.4|14489.14|14409.14|9
1725032580000|2024-08-30 15:43:00|14489.34|14409.34|14495.79|14415.79|14496.16|14416.16|14486.18|14406.18|10
1725032590000|2024-08-30 15:43:10|14495.73|14415.73|14495.45|14415.45|14496.22|14416.22|14494.64|14414.64|10
1725032600000|2024-08-30 15:43:20|14495.29|14415.29|14496.89|14416.89|14496.89|14416.89|14495.28|14415.28|9
1725032610000|2024-08-30 15:43:30|14496.99|14416.99|14497.38|14417.38|14497.42|14417.42|14496.71|14416.71|9
1725032620000|2024-08-30 15:43:40|14497.92|14417.92|14497.99|14417.99|14498.05|14418.05|14497.35|14417.35|10
1725032630000|2024-08-30 15:43:50|14498.13|14418.13|14496.15|14416.15|14498.13|14418.13|14495.87|14415.87|10
1725032640000|2024-08-30 15:44:00|14496.38|14416.38|14497.27|14417.27|14497.32|14417.32|14495.53|14415.53|10
1725032650000|2024-08-30 15:44:10|14497.15|14417.15|14495.65|14415.65|14497.82|14417.82|14495.65|14415.65|10
1725032660000|2024-08-30 15:44:20|14495.28|14415.28|14494.19|14414.19|14496.06|14416.06|14493.17|14413.17|10
1725032670000|2024-08-30 15:44:30|14493.76|14413.76|14493.52|14413.52|14493.76|14413.76|14492.76|14412.76|10
1725032680000|2024-08-30 15:44:40|14493.39|14413.39|14495.3|14415.3|14495.3|14415.3|14493.37|14413.37|10
1725032690000|2024-08-30 15:44:50|14495.43|14415.43|14493.34|14413.34|14495.43|14415.43|14493.34|14413.34|10
1725032700000|2024-08-30 15:45:00|14492.72|14412.72|14493.26|14413.26|14493.57|14413.57|14491.33|14411.33|10
1725032710000|2024-08-30 15:45:10|14493.84|14413.84|14499.85|14419.85|14499.85|14419.85|14493.84|14413.84|10
1725032720000|2024-08-30 15:45:20|14500.02|14420.02|14505.29|14425.29|14505.29|14425.29|14500.02|14420.02|10
1725032730000|2024-08-30 15:45:30|14505.58|14425.58|14507.92|14427.92|14507.92|14427.92|14505.58|14425.58|10
1725032740000|2024-08-30 15:45:40|14508.44|14428.44|14512.5|14432.5|14512.5|14432.5|14508.44|14428.44|10
1725032750000|2024-08-30 15:45:50|14513.22|14433.22|14513.01|14433.01|14513.36|14433.36|14512.32|14432.32|10
1725032760000|2024-08-30 15:46:00|14513.02|14433.02|14508.15|14428.15|14513.02|14433.02|14508.15|14428.15|10
1725032770000|2024-08-30 15:46:10|14508.03|14428.03|14506.93|14426.93|14508.03|14428.03|14505.51|14425.51|10
1725032780000|2024-08-30 15:46:20|14507.64|14427.64|14512.69|14432.69|14512.87|14432.87|14507.64|14427.64|10
1725032790000|2024-08-30 15:46:30|14512.6|14432.6|14514.87|14434.87|14515|14435|14512.6|14432.6|10
1725032800000|2024-08-30 15:46:40|14515.19|14435.19|14514.81|14434.81|14515.2|14435.2|14514.52|14434.52|10
1725032810000|2024-08-30 15:46:50|14515.06|14435.06|14515.69|14435.69|14515.69|14435.69|14515.06|14435.06|9
1725032820000|2024-08-30 15:47:00|14515.83|14435.83|14516.35|14436.35|14516.43|14436.43|14514.84|14434.84|10
1725032830000|2024-08-30 15:47:10|14515.95|14435.95|14514.07|14434.07|14516.01|14436.01|14514.02|14434.02|10
1725032840000|2024-08-30 15:47:20|14512.78|14432.78|14512.62|14432.62|14513.12|14433.12|14512.08|14432.08|9
1725032850000|2024-08-30 15:47:30|14512.26|14432.26|14508.66|14428.66|14512.26|14432.26|14508.66|14428.66|10
1725032860000|2024-08-30 15:47:40|14508.64|14428.64|14508.63|14428.63|14509.07|14429.07|14508.38|14428.38|9
1725032870000|2024-08-30 15:47:50|14508.5|14428.5|14510.2|14430.2|14510.2|14430.2|14508.5|14428.5|10
1725032880000|2024-08-30 15:48:00|14510.01|14430.01|14509.26|14429.26|14510.03|14430.03|14508.2|14428.2|10
1725032890000|2024-08-30 15:48:10|14509.09|14429.09|14509.43|14429.43|14510.23|14430.23|14508.91|14428.91|10
1725032900000|2024-08-30 15:48:20|14509.27|14429.27|14510.56|14430.56|14510.56|14430.56|14509.12|14429.12|10
1725032910000|2024-08-30 15:48:30|14510.84|14430.84|14509.83|14429.83|14510.84|14430.84|14509|14429|9
1725032920000|2024-08-30 15:48:40|14509.68|14429.68|14509.82|14429.82|14509.92|14429.92|14509.14|14429.14|10
1725032930000|2024-08-30 15:48:50|14509.02|14429.02|14503.4|14423.4|14509.02|14429.02|14503.28|14423.28|10
1725032940000|2024-08-30 15:49:00|14503.58|14423.58|14492.47|14412.47|14503.58|14423.58|14492.47|14412.47|10
1725032950000|2024-08-30 15:49:10|14493.14|14413.14|14484.75|14404.75|14493.14|14413.14|14484.75|14404.75|10
1725032960000|2024-08-30 15:49:20|14484.46|14404.46|14479.09|14399.09|14484.46|14404.46|14479.09|14399.09|10
1725032970000|2024-08-30 15:49:30|14480.61|14400.61|14478.78|14398.78|14481.6|14401.6|14478.78|14398.78|10
1725032980000|2024-08-30 15:49:40|14479.39|14399.39|14480.63|14400.63|14480.63|14400.63|14479.16|14399.16|10
1725032990000|2024-08-30 15:49:50|14480.27|14400.27|14479.74|14399.74|14480.27|14400.27|14478.35|14398.35|10
1725033000000|2024-08-30 15:50:00|14478.84|14398.84|14473.18|14393.18|14478.89|14398.89|14473.18|14393.18|10
1725033010000|2024-08-30 15:50:10|14472.39|14392.39|14470.01|14390.01|14472.98|14392.98|14469.88|14389.88|10
1725033020000|2024-08-30 15:50:20|14469.7|14389.7|14473.13|14393.13|14473.13|14393.13|14469.7|14389.7|10
1725033030000|2024-08-30 15:50:30|14473.81|14393.81|14473.24|14393.24|14474.26|14394.26|14473.03|14393.03|10
1725033040000|2024-08-30 15:50:40|14473.52|14393.52|14473.27|14393.27|14473.7|14393.7|14472.88|14392.88|10
1725033050000|2024-08-30 15:50:50|14472.95|14392.95|14472.19|14392.19|14473.05|14393.05|14472.19|14392.19|10
1725033060000|2024-08-30 15:51:00|14471.57|14391.57|14473.27|14393.27|14473.31|14393.31|14471.57|14391.57|9
1725033070000|2024-08-30 15:51:10|14473.76|14393.76|14474.12|14394.12|14474.66|14394.66|14472.67|14392.67|10
1725033080000|2024-08-30 15:51:20|14474.15|14394.15|14474.89|14394.89|14475.31|14395.31|14473.95|14393.95|10
1725033090000|2024-08-30 15:51:30|14475.02|14395.02|14472.67|14392.67|14475.02|14395.02|14472.67|14392.67|10
1725033100000|2024-08-30 15:51:40|14472.31|14392.31|14472.55|14392.55|14472.73|14392.73|14471.52|14391.52|10
1725033110000|2024-08-30 15:51:50|14473.39|14393.39|14475.47|14395.47|14475.79|14395.79|14473.39|14393.39|10
1725033120000|2024-08-30 15:52:00|14475.79|14395.79|14478.75|14398.75|14478.99|14398.99|14475.79|14395.79|10
1725033130000|2024-08-30 15:52:10|14478.57|14398.57|14479.71|14399.71|14479.71|14399.71|14477.84|14397.84|10
1725033140000|2024-08-30 15:52:20|14479.54|14399.54|14479.29|14399.29|14480.49|14400.49|14479.16|14399.16|10
1725033150000|2024-08-30 15:52:30|14479.39|14399.39|14481.41|14401.41|14481.41|14401.41|14479.31|14399.31|10
1725033160000|2024-08-30 15:52:40|14482.01|14402.01|14481.69|14401.69|14482.55|14402.55|14481.49|14401.49|9
1725033170000|2024-08-30 15:52:50|14482.1|14402.1|14484.41|14404.41|14484.98|14404.98|14481.48|14401.48|10
1725033180000|2024-08-30 15:53:00|14485.44|14405.44|14484.65|14404.65|14485.44|14405.44|14484.39|14404.39|10
1725033190000|2024-08-30 15:53:10|14484.79|14404.79|14488.04|14408.04|14488.04|14408.04|14484.79|14404.79|10
1725033200000|2024-08-30 15:53:20|14488.16|14408.16|14488.08|14408.08|14489.66|14409.66|14488|14408|9
1725033210000|2024-08-30 15:53:30|14488.04|14408.04|14489.07|14409.07|14489.07|14409.07|14486.64|14406.64|10
1725033220000|2024-08-30 15:53:40|14489.21|14409.21|14490.01|14410.01|14490.01|14410.01|14489.21|14409.21|8
1725033230000|2024-08-30 15:53:50|14490.08|14410.08|14488.17|14408.17|14490.08|14410.08|14487.64|14407.64|10
1725033240000|2024-08-30 15:54:00|14488.51|14408.51|14489.11|14409.11|14489.11|14409.11|14488.34|14408.34|10
1725033250000|2024-08-30 15:54:10|14488.52|14408.52|14487.72|14407.72|14488.8|14408.8|14487.72|14407.72|10
1725033260000|2024-08-30 15:54:20|14487.68|14407.68|14489.08|14409.08|14489.09|14409.09|14487.68|14407.68|10
1725033270000|2024-08-30 15:54:30|14489.6|14409.6|14493.93|14413.93|14493.93|14413.93|14489.6|14409.6|10
1725033280000|2024-08-30 15:54:40|14494.11|14414.11|14495.37|14415.37|14495.37|14415.37|14494.11|14414.11|10
1725033290000|2024-08-30 15:54:50|14495.44|14415.44|14496.29|14416.29|14496.45|14416.45|14495.34|14415.34|10
1725033300000|2024-08-30 15:55:00|14496.25|14416.25|14502.18|14422.18|14502.18|14422.18|14496.25|14416.25|10
1725033310000|2024-08-30 15:55:10|14502.1|14422.1|14501.98|14421.98|14502.1|14422.1|14501.67|14421.67|9
1725033320000|2024-08-30 15:55:20|14501.74|14421.74|14500.75|14420.75|14501.91|14421.91|14500.75|14420.75|10
1725033330000|2024-08-30 15:55:30|14499.88|14419.88|14497.66|14417.66|14499.88|14419.88|14497.66|14417.66|10
1725033340000|2024-08-30 15:55:40|14497.82|14417.82|14492.77|14412.77|14497.82|14417.82|14492.77|14412.77|10
1725033350000|2024-08-30 15:55:50|14492.9|14412.9|14489.15|14409.15|14493.04|14413.04|14489.15|14409.15|10
1725033360000|2024-08-30 15:56:00|14489.06|14409.06|14481.89|14401.89|14489.06|14409.06|14481.82|14401.82|10
1725033370000|2024-08-30 15:56:10|14481.77|14401.77|14479.7|14399.7|14481.77|14401.77|14479.7|14399.7|10
1725033380000|2024-08-30 15:56:20|14479.77|14399.77|14472.86|14392.86|14479.77|14399.77|14472.76|14392.76|10
1725033390000|2024-08-30 15:56:30|14473.24|14393.24|14474.98|14394.98|14475.11|14395.11|14473.24|14393.24|9
1725033400000|2024-08-30 15:56:40|14475.03|14395.03|14476.62|14396.62|14476.77|14396.77|14475.03|14395.03|10
1725033410000|2024-08-30 15:56:50|14476.75|14396.75|14475.99|14395.99|14476.75|14396.75|14475.95|14395.95|10
1725033420000|2024-08-30 15:57:00|14475.49|14395.49|14471.96|14391.96|14475.64|14395.64|14471.8|14391.8|10
1725033430000|2024-08-30 15:57:10|14471.95|14391.95|14474.61|14394.61|14474.61|14394.61|14471.95|14391.95|10
1725033440000|2024-08-30 15:57:20|14474.76|14394.76|14472.33|14392.33|14474.76|14394.76|14472.24|14392.24|10
1725033450000|2024-08-30 15:57:30|14472.53|14392.53|14473.12|14393.12|14473.32|14393.32|14471.14|14391.14|10
1725033460000|2024-08-30 15:57:40|14473.51|14393.51|14473.89|14393.89|14474.61|14394.61|14473.51|14393.51|10
1725033470000|2024-08-30 15:57:50|14473.63|14393.63|14469.4|14389.4|14473.63|14393.63|14469.4|14389.4|10
1725033480000|2024-08-30 15:58:00|14469.22|14389.22|14459.14|14379.14|14469.22|14389.22|14458.97|14378.97|10
1725033490000|2024-08-30 15:58:10|14458.85|14378.85|14448.24|14368.24|14458.85|14378.85|14448.24|14368.24|10
1725033500000|2024-08-30 15:58:20|14446.09|14366.09|14439.27|14359.27|14446.1|14366.1|14439.27|14359.27|10
1725033510000|2024-08-30 15:58:30|14438.91|14358.91|14440.3|14360.3|14440.36|14360.36|14438.65|14358.65|10
1725033520000|2024-08-30 15:58:40|14440.4|14360.4|14442.31|14362.31|14442.31|14362.31|14440.4|14360.4|10
1725033530000|2024-08-30 15:58:50|14442.54|14362.54|14444.35|14364.35|14444.35|14364.35|14442.54|14362.54|10
1725033540000|2024-08-30 15:59:00|14445.75|14365.75|14452.37|14372.37|14452.37|14372.37|14445.5|14365.5|10
1725033550000|2024-08-30 15:59:10|14452.1|14372.1|14458.37|14378.37|14458.37|14378.37|14451.75|14371.75|10
1725033560000|2024-08-30 15:59:20|14459.49|14379.49|14463.77|14383.77|14464.69|14384.69|14459.49|14379.49|10
1725033570000|2024-08-30 15:59:30|14464.24|14384.24|14463.72|14383.72|14464.24|14384.24|14463.54|14383.54|10
1725033580000|2024-08-30 15:59:40|14464.14|14384.14|14466.27|14386.27|14466.43|14386.43|14463.81|14383.81|10
1725033590000|2024-08-30 15:59:50|14466.39|14386.39|14465.12|14385.12|14466.39|14386.39|14464.86|14384.86|9
1725033600000|2024-08-30 16:00:00|14464.68|14384.68|14461.86|14381.86|14465.27|14385.27|14461.86|14381.86|10
1725033610000|2024-08-30 16:00:10|14461.57|14381.57|14456.3|14376.3|14461.57|14381.57|14456.3|14376.3|10
1725033620000|2024-08-30 16:00:20|14456.09|14376.09|14455.09|14375.09|14456.09|14376.09|14454.93|14374.93|10
1725033630000|2024-08-30 16:00:30|14453.75|14373.75|14455.02|14375.02|14455.38|14375.38|14453.75|14373.75|10
1725033640000|2024-08-30 16:00:40|14455.19|14375.19|14447.89|14367.89|14455.19|14375.19|14447.89|14367.89|10
1725033650000|2024-08-30 16:00:50|14447.79|14367.79|14447.98|14367.98|14448.1|14368.1|14446.29|14366.29|10
1725033660000|2024-08-30 16:01:00|14448.06|14368.06|14448.87|14368.87|14449.22|14369.22|14447.2|14367.2|9
1725033670000|2024-08-30 16:01:10|14448.97|14368.97|14445.79|14365.79|14448.97|14368.97|14445.56|14365.56|10
1725033680000|2024-08-30 16:01:20|14445.63|14365.63|14446.41|14366.41|14446.41|14366.41|14445.21|14365.21|10
1725033690000|2024-08-30 16:01:30|14446.14|14366.14|14448.34|14368.34|14448.34|14368.34|14446.14|14366.14|10
1725033700000|2024-08-30 16:01:40|14448.61|14368.61|14456.54|14376.54|14456.54|14376.54|14448.61|14368.61|9
1725033710000|2024-08-30 16:01:50|14457.33|14377.33|14461.43|14381.43|14461.43|14381.43|14457.33|14377.33|10
1725033720000|2024-08-30 16:02:00|14462|14382|14466.13|14386.13|14466.16|14386.16|14461.75|14381.75|10
1725033730000|2024-08-30 16:02:10|14466.1|14386.1|14469.69|14389.69|14469.69|14389.69|14466.1|14386.1|10
1725033740000|2024-08-30 16:02:20|14469.89|14389.89|14475.72|14395.72|14476.59|14396.59|14469.89|14389.89|10
1725033750000|2024-08-30 16:02:30|14477.75|14397.75|14476.28|14396.28|14478.74|14398.74|14476.03|14396.03|10
1725033760000|2024-08-30 16:02:40|14476.54|14396.54|14468.75|14388.75|14476.54|14396.54|14468.75|14388.75|10
1725033770000|2024-08-30 16:02:50|14467.1|14387.1|14462.01|14382.01|14467.1|14387.1|14461.67|14381.67|10
1725033780000|2024-08-30 16:03:00|14461.73|14381.73|14471.63|14391.63|14471.63|14391.63|14461.73|14381.73|10
1725033790000|2024-08-30 16:03:10|14471.81|14391.81|14465.08|14385.08|14472.15|14392.15|14464.02|14384.02|10
1725033800000|2024-08-30 16:03:20|14465.32|14385.32|14466.61|14386.61|14466.61|14386.61|14461.54|14381.54|10
1725033810000|2024-08-30 16:03:30|14465.24|14385.24|14467.94|14387.94|14467.94|14387.94|14464.99|14384.99|10
1725033820000|2024-08-30 16:03:40|14468.41|14388.41|14473.61|14393.61|14473.61|14393.61|14468.41|14388.41|10
1725033830000|2024-08-30 16:03:50|14473.44|14393.44|14475.8|14395.8|14476.47|14396.47|14473.44|14393.44|10
1725033840000|2024-08-30 16:04:00|14475.95|14395.95|14479.9|14399.9|14479.9|14399.9|14475.95|14395.95|10
1725033850000|2024-08-30 16:04:10|14481.11|14401.11|14483.62|14403.62|14483.62|14403.62|14481.11|14401.11|10
1725033860000|2024-08-30 16:04:20|14483.5|14403.5|14485.81|14405.81|14485.81|14405.81|14483.5|14403.5|10
1725033870000|2024-08-30 16:04:30|14486.74|14406.74|14487.22|14407.22|14487.22|14407.22|14486.4|14406.4|10
1725033880000|2024-08-30 16:04:40|14487.06|14407.06|14486.66|14406.66|14487.06|14407.06|14485.18|14405.18|10
1725033890000|2024-08-30 16:04:50|14487.83|14407.83|14490.4|14410.4|14490.4|14410.4|14487.83|14407.83|10
1725033900000|2024-08-30 16:05:00|14490.92|14410.92|14495.94|14415.94|14495.94|14415.94|14490.92|14410.92|10
1725033910000|2024-08-30 16:05:10|14495.76|14415.76|14493.85|14413.85|14495.76|14415.76|14493.85|14413.85|10
1725033920000|2024-08-30 16:05:20|14493.65|14413.65|14499.83|14419.83|14499.83|14419.83|14493.65|14413.65|10
1725033930000|2024-08-30 16:05:30|14500.32|14420.32|14506.33|14426.33|14506.33|14426.33|14500.05|14420.05|9
1725033940000|2024-08-30 16:05:40|14507.05|14427.05|14507.03|14427.03|14507.53|14427.53|14506.63|14426.63|10
1725033950000|2024-08-30 16:05:50|14507.29|14427.29|14508.51|14428.51|14508.7|14428.7|14507.21|14427.21|10
1725033960000|2024-08-30 16:06:00|14507.89|14427.89|14504.9|14424.9|14507.89|14427.89|14504.73|14424.73|10
1725033970000|2024-08-30 16:06:10|14504.79|14424.79|14507.52|14427.52|14507.52|14427.52|14504.79|14424.79|10
1725033980000|2024-08-30 16:06:20|14507.37|14427.37|14510.46|14430.46|14510.46|14430.46|14506.13|14426.13|10
1725033990000|2024-08-30 16:06:30|14512.56|14432.56|14515.5|14435.5|14515.65|14435.65|14512.56|14432.56|10
1725034000000|2024-08-30 16:06:40|14515.66|14435.66|14518.42|14438.42|14518.71|14438.71|14515.22|14435.22|10
1725034010000|2024-08-30 16:06:50|14519.38|14439.38|14520.08|14440.08|14520.08|14440.08|14519.38|14439.38|10
1725034020000|2024-08-30 16:07:00|14520.05|14440.05|14520.5|14440.5|14520.5|14440.5|14519.76|14439.76|10
1725034030000|2024-08-30 16:07:10|14520.53|14440.53|14521.81|14441.81|14521.89|14441.89|14520.53|14440.53|10
1725034040000|2024-08-30 16:07:20|14522.22|14442.22|14529.49|14449.49|14529.49|14449.49|14521.65|14441.65|10
1725034050000|2024-08-30 16:07:30|14529.41|14449.41|14529.87|14449.87|14529.87|14449.87|14528.94|14448.94|10
1725034060000|2024-08-30 16:07:40|14530.12|14450.12|14532.25|14452.25|14532.25|14452.25|14529.79|14449.79|10
1725034070000|2024-08-30 16:07:50|14531.32|14451.32|14529.75|14449.75|14531.32|14451.32|14529.75|14449.75|9
1725034080000|2024-08-30 16:08:00|14528.85|14448.85|14525.29|14445.29|14528.85|14448.85|14524.83|14444.83|10
1725034090000|2024-08-30 16:08:10|14525.31|14445.31|14528.32|14448.32|14528.53|14448.53|14525.31|14445.31|10
1725034100000|2024-08-30 16:08:20|14528.59|14448.59|14529.07|14449.07|14529.32|14449.32|14528.47|14448.47|9
1725034110000|2024-08-30 16:08:30|14529.47|14449.47|14530.79|14450.79|14530.79|14450.79|14529.47|14449.47|10
1725034120000|2024-08-30 16:08:40|14530.84|14450.84|14533.36|14453.36|14533.98|14453.98|14530.27|14450.27|10
1725034130000|2024-08-30 16:08:50|14533.58|14453.58|14534.03|14454.03|14534.03|14454.03|14533.19|14453.19|9
1725034140000|2024-08-30 16:09:00|14533.79|14453.79|14536.35|14456.35|14536.35|14456.35|14533.79|14453.79|10
1725034150000|2024-08-30 16:09:10|14536.71|14456.71|14541.55|14461.55|14541.55|14461.55|14536.71|14456.71|10
1725034160000|2024-08-30 16:09:20|14542.76|14462.76|14541.38|14461.38|14542.76|14462.76|14540.85|14460.85|10
1725034170000|2024-08-30 16:09:30|14541.22|14461.22|14541.11|14461.11|14541.22|14461.22|14539.46|14459.46|10
1725034180000|2024-08-30 16:09:40|14539.9|14459.9|14541.72|14461.72|14541.72|14461.72|14539.82|14459.82|10
1725034190000|2024-08-30 16:09:50|14541.98|14461.98|14543.43|14463.43|14543.91|14463.91|14541.98|14461.98|10
1725034200000|2024-08-30 16:10:00|14543.57|14463.57|14543.67|14463.67|14544.7|14464.7|14543.57|14463.57|10
1725034210000|2024-08-30 16:10:10|14543.74|14463.74|14541.57|14461.57|14544.05|14464.05|14541.57|14461.57|10
1725034220000|2024-08-30 16:10:20|14541.09|14461.09|14539.91|14459.91|14542.29|14462.29|14539.59|14459.59|10
1725034230000|2024-08-30 16:10:30|14539.65|14459.65|14536.32|14456.32|14539.65|14459.65|14535.99|14455.99|10
1725034240000|2024-08-30 16:10:40|14536.1|14456.1|14536.59|14456.59|14536.69|14456.69|14535.73|14455.73|10
1725034250000|2024-08-30 16:10:50|14536.45|14456.45|14537.82|14457.82|14538.54|14458.54|14536.45|14456.45|10
1725034260000|2024-08-30 16:11:00|14537.87|14457.87|14538.77|14458.77|14539.22|14459.22|14537.38|14457.38|10
1725034270000|2024-08-30 16:11:10|14538.7|14458.7|14538.3|14458.3|14539.6|14459.6|14537.7|14457.7|10
1725034280000|2024-08-30 16:11:20|14538.28|14458.28|14540.25|14460.25|14540.28|14460.28|14538.28|14458.28|10
1725034290000|2024-08-30 16:11:30|14540.31|14460.31|14540.01|14460.01|14540.69|14460.69|14540.01|14460.01|10
1725034300000|2024-08-30 16:11:40|14539.96|14459.96|14545.17|14465.17|14545.27|14465.27|14539.8|14459.8|9
1725034310000|2024-08-30 16:11:50|14545.03|14465.03|14540.74|14460.74|14545.03|14465.03|14540.74|14460.74|10
1725034320000|2024-08-30 16:12:00|14540.4|14460.4|14541.39|14461.39|14541.41|14461.41|14539.53|14459.53|10
1725034330000|2024-08-30 16:12:10|14541.37|14461.37|14544.45|14464.45|14544.74|14464.74|14541.37|14461.37|10
1725034340000|2024-08-30 16:12:20|14544.76|14464.76|14545.37|14465.37|14545.37|14465.37|14544.76|14464.76|10
1725034350000|2024-08-30 16:12:30|14545.47|14465.47|14545.37|14465.37|14546.01|14466.01|14545.1|14465.1|9
1725034360000|2024-08-30 16:12:40|14544.98|14464.98|14542.03|14462.03|14544.98|14464.98|14542.03|14462.03|10
1725034370000|2024-08-30 16:12:50|14542.06|14462.06|14540.67|14460.67|14542.06|14462.06|14540.67|14460.67|10
1725034380000|2024-08-30 16:13:00|14540.41|14460.41|14539.74|14459.74|14540.75|14460.75|14539.61|14459.61|10
1725034390000|2024-08-30 16:13:10|14540.88|14460.88|14539.54|14459.54|14540.88|14460.88|14539.54|14459.54|10
1725034400000|2024-08-30 16:13:20|14539.38|14459.38|14541.28|14461.28|14541.28|14461.28|14539.38|14459.38|10
1725034410000|2024-08-30 16:13:30|14540.96|14460.96|14542.06|14462.06|14542.06|14462.06|14540.82|14460.82|10
1725034420000|2024-08-30 16:13:40|14542.4|14462.4|14543.59|14463.59|14543.59|14463.59|14541.96|14461.96|10
1725034430000|2024-08-30 16:13:50|14543.88|14463.88|14544.26|14464.26|14544.71|14464.71|14543.87|14463.87|10
1725034440000|2024-08-30 16:14:00|14544.2|14464.2|14546.89|14466.89|14546.89|14466.89|14544.2|14464.2|9
1725034450000|2024-08-30 16:14:10|14547.08|14467.08|14545.88|14465.88|14547.08|14467.08|14545.53|14465.53|10
1725034460000|2024-08-30 16:14:20|14546.28|14466.28|14546.61|14466.61|14546.83|14466.83|14546.28|14466.28|10
1725034470000|2024-08-30 16:14:30|14546.63|14466.63|14546.51|14466.51|14546.63|14466.63|14546.36|14466.36|9
1725034480000|2024-08-30 16:14:40|14547.2|14467.2|14547.4|14467.4|14547.4|14467.4|14546.65|14466.65|10
1725034490000|2024-08-30 16:14:50|14547.52|14467.52|14547.26|14467.26|14547.94|14467.94|14547.24|14467.24|10
1725034500000|2024-08-30 16:15:00|14547.31|14467.31|14545.72|14465.72|14547.68|14467.68|14545.72|14465.72|10
1725034510000|2024-08-30 16:15:10|14545.05|14465.05|14547.8|14467.8|14547.8|14467.8|14544.26|14464.26|9
1725034520000|2024-08-30 16:15:20|14548.16|14468.16|14552.15|14472.15|14552.15|14472.15|14548.16|14468.16|10
1725034530000|2024-08-30 16:15:30|14552.09|14472.09|14555.94|14475.94|14556.44|14476.44|14552.09|14472.09|9
1725034540000|2024-08-30 16:15:40|14556.36|14476.36|14559.63|14479.63|14559.83|14479.83|14556.35|14476.35|10
1725034550000|2024-08-30 16:15:50|14559.61|14479.61|14559.28|14479.28|14559.96|14479.96|14559.28|14479.28|10
1725034560000|2024-08-30 16:16:00|14559.6|14479.6|14561.6|14481.6|14561.6|14481.6|14559.21|14479.21|9
1725034570000|2024-08-30 16:16:10|14561.86|14481.86|14561.42|14481.42|14562.98|14482.98|14561.42|14481.42|10
1725034580000|2024-08-30 16:16:20|14560.71|14480.71|14556.25|14476.25|14560.71|14480.71|14556.25|14476.25|10
1725034590000|2024-08-30 16:16:30|14555.83|14475.83|14554.57|14474.57|14556.5|14476.5|14554.57|14474.57|10
1725034600000|2024-08-30 16:16:40|14554.13|14474.13|14549.4|14469.4|14554.13|14474.13|14549.05|14469.05|9
1725034610000|2024-08-30 16:16:50|14549.41|14469.41|14549.64|14469.64|14550.1|14470.1|14549.41|14469.41|10
1725034620000|2024-08-30 16:17:00|14548.6|14468.6|14546.63|14466.63|14549|14469|14546.63|14466.63|10
1725034630000|2024-08-30 16:17:10|14545.83|14465.83|14541.97|14461.97|14546.31|14466.31|14541.97|14461.97|10
1725034640000|2024-08-30 16:17:20|14541.86|14461.86|14537.04|14457.04|14541.86|14461.86|14537.04|14457.04|10
1725034650000|2024-08-30 16:17:30|14536.71|14456.71|14533.98|14453.98|14537.65|14457.65|14533.42|14453.42|10
1725034660000|2024-08-30 16:17:40|14534.35|14454.35|14534.71|14454.71|14535.42|14455.42|14534.3|14454.3|10
1725034670000|2024-08-30 16:17:50|14534.19|14454.19|14531.62|14451.62|14534.19|14454.19|14531.52|14451.52|10
1725034680000|2024-08-30 16:18:00|14531.54|14451.54|14530.88|14450.88|14531.8|14451.8|14530.88|14450.88|10
1725034690000|2024-08-30 16:18:10|14529.96|14449.96|14522.65|14442.65|14529.96|14449.96|14522.65|14442.65|10
1725034700000|2024-08-30 16:18:20|14521.51|14441.51|14522.83|14442.83|14522.99|14442.99|14521.51|14441.51|10
1725034710000|2024-08-30 16:18:30|14522.76|14442.76|14521.44|14441.44|14522.76|14442.76|14521.44|14441.44|10
1725034720000|2024-08-30 16:18:40|14520.77|14440.77|14518|14438|14520.77|14440.77|14517.47|14437.47|9
1725034730000|2024-08-30 16:18:50|14517.9|14437.9|14514.15|14434.15|14517.9|14437.9|14514.15|14434.15|10
1725034740000|2024-08-30 16:19:00|14513.95|14433.95|14512.22|14432.22|14514.36|14434.36|14512.22|14432.22|10
1725034750000|2024-08-30 16:19:10|14511.89|14431.89|14509.87|14429.87|14512.93|14432.93|14509.25|14429.25|10
1725034760000|2024-08-30 16:19:20|14509.84|14429.84|14508.01|14428.01|14509.89|14429.89|14507.99|14427.99|10
1725034770000|2024-08-30 16:19:30|14507.55|14427.55|14506.66|14426.66|14508.1|14428.1|14506.5|14426.5|10
1725034780000|2024-08-30 16:19:40|14505.63|14425.63|14506.1|14426.1|14506.1|14426.1|14504.51|14424.51|10
1725034790000|2024-08-30 16:19:50|14505.99|14425.99|14498.32|14418.32|14505.99|14425.99|14498.32|14418.32|10
1725034800000|2024-08-30 16:20:00|14498.18|14418.18|14497.23|14417.23|14498.18|14418.18|14496.8|14416.8|10
1725034810000|2024-08-30 16:20:10|14497.53|14417.53|14487.38|14407.38|14497.53|14417.53|14487.38|14407.38|10
1725034820000|2024-08-30 16:20:20|14484.17|14404.17|14487.11|14407.11|14487.11|14407.11|14481.74|14401.74|10
1725034830000|2024-08-30 16:20:30|14485.79|14405.79|14479.29|14399.29|14485.79|14405.79|14478.17|14398.17|10
1725034840000|2024-08-30 16:20:40|14479.27|14399.27|14477.53|14397.53|14481.2|14401.2|14477.53|14397.53|10
1725034850000|2024-08-30 16:20:50|14477.11|14397.11|14476.67|14396.67|14477.84|14397.84|14476.67|14396.67|9
1725034860000|2024-08-30 16:21:00|14476.72|14396.72|14475.44|14395.44|14476.99|14396.99|14475.05|14395.05|10
1725034870000|2024-08-30 16:21:10|14476.18|14396.18|14476.51|14396.51|14476.76|14396.76|14475.87|14395.87|10
1725034880000|2024-08-30 16:21:20|14475.92|14395.92|14471.07|14391.07|14475.92|14395.92|14470.63|14390.63|10
1725034890000|2024-08-30 16:21:30|14471.43|14391.43|14476.83|14396.83|14476.83|14396.83|14471.43|14391.43|10
1725034900000|2024-08-30 16:21:40|14477.45|14397.45|14481.36|14401.36|14481.36|14401.36|14477.45|14397.45|10
1725034910000|2024-08-30 16:21:50|14481.17|14401.17|14479.9|14399.9|14481.17|14401.17|14479.61|14399.61|10
1725034920000|2024-08-30 16:22:00|14480.2|14400.2|14479.79|14399.79|14480.45|14400.45|14478.53|14398.53|10
1725034930000|2024-08-30 16:22:10|14479.6|14399.6|14474.72|14394.72|14479.6|14399.6|14474.51|14394.51|10
1725034940000|2024-08-30 16:22:20|14474.4|14394.4|14473.05|14393.05|14474.47|14394.47|14473.05|14393.05|10
1725034950000|2024-08-30 16:22:30|14471.84|14391.84|14470.59|14390.59|14471.86|14391.86|14470.51|14390.51|10
1725034960000|2024-08-30 16:22:40|14470.77|14390.77|14469.57|14389.57|14470.9|14390.9|14468.81|14388.81|10
1725034970000|2024-08-30 16:22:50|14469.74|14389.74|14471.65|14391.65|14472.03|14392.03|14469.69|14389.69|10
1725034980000|2024-08-30 16:23:00|14471.3|14391.3|14469.35|14389.35|14472.71|14392.71|14469.35|14389.35|10
1725034990000|2024-08-30 16:23:10|14469.02|14389.02|14461.84|14381.84|14469.02|14389.02|14461.23|14381.23|10
1725035000000|2024-08-30 16:23:20|14462.59|14382.59|14459.11|14379.11|14462.59|14382.59|14459.11|14379.11|10
1725035010000|2024-08-30 16:23:30|14458.91|14378.91|14444.49|14364.49|14458.91|14378.91|14444.49|14364.49|10
1725035020000|2024-08-30 16:23:40|14443.69|14363.69|14446.68|14366.68|14447.92|14367.92|14443.18|14363.18|10
1725035030000|2024-08-30 16:23:50|14446.98|14366.98|14448.48|14368.48|14448.48|14368.48|14446.89|14366.89|10
1725035040000|2024-08-30 16:24:00|14447.37|14367.37|14449.8|14369.8|14449.8|14369.8|14447.05|14367.05|10
1725035050000|2024-08-30 16:24:10|14449.86|14369.86|14446.81|14366.81|14449.86|14369.86|14446.72|14366.72|10
1725035060000|2024-08-30 16:24:20|14446.12|14366.12|14440.83|14360.83|14446.12|14366.12|14440.83|14360.83|10
1725035070000|2024-08-30 16:24:30|14440.47|14360.47|14445.41|14365.41|14445.41|14365.41|14439.78|14359.78|10
1725035080000|2024-08-30 16:24:40|14446.59|14366.59|14445.87|14365.87|14447.7|14367.7|14445.87|14365.87|10
1725035090000|2024-08-30 16:24:50|14446.4|14366.4|14441.04|14361.04|14446.52|14366.52|14440.5|14360.5|10
1725035100000|2024-08-30 16:25:00|14440.55|14360.55|14439.87|14359.87|14440.55|14360.55|14439.46|14359.46|10
1725035110000|2024-08-30 16:25:10|14438.82|14358.82|14436|14356|14438.82|14358.82|14434.8|14354.8|9
1725035120000|2024-08-30 16:25:20|14435.29|14355.29|14440.37|14360.37|14440.48|14360.48|14435.29|14355.29|9
1725035130000|2024-08-30 16:25:30|14440.52|14360.52|14443.59|14363.59|14443.7|14363.7|14440.52|14360.52|10
1725035140000|2024-08-30 16:25:40|14444.04|14364.04|14442.8|14362.8|14444.54|14364.54|14442.68|14362.68|10
1725035150000|2024-08-30 16:25:50|14441.19|14361.19|14439.24|14359.24|14441.25|14361.25|14439.22|14359.22|10
1725035160000|2024-08-30 16:26:00|14439.32|14359.32|14438.8|14358.8|14439.5|14359.5|14438.63|14358.63|10
1725035170000|2024-08-30 16:26:10|14438.84|14358.84|14438.79|14358.79|14440.12|14360.12|14437.99|14357.99|10
1725035180000|2024-08-30 16:26:20|14438.63|14358.63|14437.64|14357.64|14438.86|14358.86|14437.64|14357.64|10
1725035190000|2024-08-30 16:26:30|14437.83|14357.83|14437.05|14357.05|14438.43|14358.43|14437.05|14357.05|9
1725035200000|2024-08-30 16:26:40|14435.8|14355.8|14433.94|14353.94|14435.8|14355.8|14433.86|14353.86|10
1725035210000|2024-08-30 16:26:50|14433.82|14353.82|14433.03|14353.03|14434.03|14354.03|14432.86|14352.86|10
1725035220000|2024-08-30 16:27:00|14432.76|14352.76|14433.4|14353.4|14433.46|14353.46|14432.76|14352.76|10
1725035230000|2024-08-30 16:27:10|14433.16|14353.16|14432.84|14352.84|14433.82|14353.82|14432.39|14352.39|10
1725035240000|2024-08-30 16:27:20|14432.38|14352.38|14430.2|14350.2|14432.38|14352.38|14430.07|14350.07|10
1725035250000|2024-08-30 16:27:30|14431.19|14351.19|14428.61|14348.61|14431.21|14351.21|14426.92|14346.92|9
1725035260000|2024-08-30 16:27:40|14429.78|14349.78|14415.2|14335.2|14432.13|14352.13|14409.41|14329.41|10
1725035270000|2024-08-30 16:27:50|14418.31|14338.31|14420.97|14340.97|14423.22|14343.22|14418.31|14338.31|10
1725035280000|2024-08-30 16:28:00|14422.2|14342.2|14423.96|14343.96|14425.61|14345.61|14422.2|14342.2|10
1725035290000|2024-08-30 16:28:10|14424.28|14344.28|14424.05|14344.05|14425.76|14345.76|14422.56|14342.56|10
1725035300000|2024-08-30 16:28:20|14424.48|14344.48|14438.61|14358.61|14438.86|14358.86|14424.21|14344.21|10
1725035310000|2024-08-30 16:28:30|14443.58|14363.58|14435.81|14355.81|14443.62|14363.62|14435.81|14355.81|10
1725035320000|2024-08-30 16:28:40|14434.07|14354.07|14439.55|14359.55|14440.21|14360.21|14434.07|14354.07|10
1725035330000|2024-08-30 16:28:50|14440.14|14360.14|14444.39|14364.39|14444.39|14364.39|14440.05|14360.05|10
1725035340000|2024-08-30 16:29:00|14445.87|14365.87|14451.2|14371.2|14451.2|14371.2|14445.87|14365.87|10
1725035350000|2024-08-30 16:29:10|14452.97|14372.97|14466.67|14386.67|14466.67|14386.67|14452.97|14372.97|10
1725035360000|2024-08-30 16:29:20|14466.58|14386.58|14473.04|14393.04|14473.04|14393.04|14466.58|14386.58|10
1725035370000|2024-08-30 16:29:30|14473.42|14393.42|14468.06|14388.06|14474.34|14394.34|14467.8|14387.8|10
1725035380000|2024-08-30 16:29:40|14466.23|14386.23|14463.51|14383.51|14466.23|14386.23|14462.34|14382.34|10
1725035390000|2024-08-30 16:29:50|14464.35|14384.35|14468.04|14388.04|14468.04|14388.04|14464.29|14384.29|10
1725035400000|2024-08-30 16:30:00|14467.69|14387.69|14466.95|14386.95|14467.84|14387.84|14465.99|14385.99|9
1725035410000|2024-08-30 16:30:10|14468.56|14388.56|14472.15|14392.15|14472.15|14392.15|14468.48|14388.48|10
1725035420000|2024-08-30 16:30:20|14470.86|14390.86|14474.06|14394.06|14474.06|14394.06|14470.71|14390.71|10
1725035430000|2024-08-30 16:30:30|14474.41|14394.41|14480.96|14400.96|14481.81|14401.81|14474.41|14394.41|10
1725035440000|2024-08-30 16:30:40|14480.9|14400.9|14474.84|14394.84|14480.9|14400.9|14474.84|14394.84|10
1725035450000|2024-08-30 16:30:50|14475.1|14395.1|14472.77|14392.77|14475.13|14395.13|14472.23|14392.23|10
1725035460000|2024-08-30 16:31:00|14472.9|14392.9|14470.24|14390.24|14472.9|14392.9|14470.24|14390.24|10
1725035470000|2024-08-30 16:31:10|14469.44|14389.44|14466.91|14386.91|14469.44|14389.44|14466.91|14386.91|10
1725035480000|2024-08-30 16:31:20|14467.27|14387.27|14464.36|14384.36|14467.27|14387.27|14463.78|14383.78|10
1725035490000|2024-08-30 16:31:30|14464.29|14384.29|14461.46|14381.46|14464.29|14384.29|14461.46|14381.46|10
1725035500000|2024-08-30 16:31:40|14460.99|14380.99|14457.49|14377.49|14461.65|14381.65|14457.32|14377.32|10
1725035510000|2024-08-30 16:31:50|14457.95|14377.95|14458.34|14378.34|14458.52|14378.52|14457.22|14377.22|10
1725035520000|2024-08-30 16:32:00|14458.02|14378.02|14457.44|14377.44|14459.49|14379.49|14457.44|14377.44|10
1725035530000|2024-08-30 16:32:10|14455.63|14375.63|14450.5|14370.5|14455.63|14375.63|14450.5|14370.5|10
1725035540000|2024-08-30 16:32:20|14450.43|14370.43|14448.43|14368.43|14450.43|14370.43|14448.43|14368.43|10
1725035550000|2024-08-30 16:32:30|14448.72|14368.72|14449.85|14369.85|14450.67|14370.67|14448.65|14368.65|10
1725035560000|2024-08-30 16:32:40|14449.11|14369.11|14446.35|14366.35|14449.35|14369.35|14446.35|14366.35|10
1725035570000|2024-08-30 16:32:50|14446.59|14366.59|14446.02|14366.02|14446.91|14366.91|14445.6|14365.6|10
1725035580000|2024-08-30 16:33:00|14445.85|14365.85|14446.01|14366.01|14446.58|14366.58|14445.69|14365.69|10
1725035590000|2024-08-30 16:33:10|14446.2|14366.2|14445.7|14365.7|14446.2|14366.2|14444.3|14364.3|10
1725035600000|2024-08-30 16:33:20|14445.57|14365.57|14442.04|14362.04|14445.57|14365.57|14439.4|14359.4|10
1725035610000|2024-08-30 16:33:30|14442.62|14362.62|14444.54|14364.54|14444.54|14364.54|14442.62|14362.62|9
1725035620000|2024-08-30 16:33:40|14444.12|14364.12|14440.73|14360.73|14444.12|14364.12|14440.73|14360.73|10
1725035630000|2024-08-30 16:33:50|14440.43|14360.43|14440.94|14360.94|14441.03|14361.03|14440.37|14360.37|10
1725035640000|2024-08-30 16:34:00|14440.96|14360.96|14445.85|14365.85|14447.31|14367.31|14440.96|14360.96|10
1725035650000|2024-08-30 16:34:10|14445.21|14365.21|14445.71|14365.71|14446.74|14366.74|14445.21|14365.21|9
1725035660000|2024-08-30 16:34:20|14445.86|14365.86|14445.92|14365.92|14446.3|14366.3|14445.44|14365.44|10
1725035670000|2024-08-30 16:34:30|14446.5|14366.5|14450.47|14370.47|14450.47|14370.47|14446.5|14366.5|9
1725035680000|2024-08-30 16:34:40|14452.35|14372.35|14453.4|14373.4|14453.66|14373.66|14452.35|14372.35|10
1725035690000|2024-08-30 16:34:50|14453.32|14373.32|14449.76|14369.76|14453.32|14373.32|14449.57|14369.57|9
1725035700000|2024-08-30 16:35:00|14449.92|14369.92|14447.2|14367.2|14449.92|14369.92|14447.2|14367.2|10
1725035710000|2024-08-30 16:35:10|14448.51|14368.51|14450.66|14370.66|14450.66|14370.66|14447.8|14367.8|10
1725035720000|2024-08-30 16:35:20|14452.09|14372.09|14451.39|14371.39|14452.91|14372.91|14451.39|14371.39|10
1725035730000|2024-08-30 16:35:30|14452.15|14372.15|14455.24|14375.24|14455.24|14375.24|14452.07|14372.07|10
1725035740000|2024-08-30 16:35:40|14455.96|14375.96|14458.31|14378.31|14458.31|14378.31|14455.96|14375.96|10
1725035750000|2024-08-30 16:35:50|14459.17|14379.17|14466.87|14386.87|14466.87|14386.87|14459.17|14379.17|10
1725035760000|2024-08-30 16:36:00|14466.37|14386.37|14467.15|14387.15|14467.15|14387.15|14465.45|14385.45|10
1725035770000|2024-08-30 16:36:10|14467.11|14387.11|14466.26|14386.26|14469.74|14389.74|14466.26|14386.26|9
1725035780000|2024-08-30 16:36:20|14465.29|14385.29|14464.81|14384.81|14465.29|14385.29|14463.94|14383.94|10
1725035790000|2024-08-30 16:36:30|14464.68|14384.68|14464.21|14384.21|14465.92|14385.92|14463.6|14383.6|10
1725035800000|2024-08-30 16:36:40|14464.44|14384.44|14463.2|14383.2|14464.44|14384.44|14463.2|14383.2|9
1725035810000|2024-08-30 16:36:50|14462.94|14382.94|14466.43|14386.43|14466.43|14386.43|14462.69|14382.69|10
1725035820000|2024-08-30 16:37:00|14466.45|14386.45|14467.78|14387.78|14467.78|14387.78|14465.46|14385.46|10
1725035830000|2024-08-30 16:37:10|14467.14|14387.14|14467.2|14387.2|14467.2|14387.2|14466.45|14386.45|10
1725035840000|2024-08-30 16:37:20|14467.21|14387.21|14471.86|14391.86|14472.11|14392.11|14467.21|14387.21|10
1725035850000|2024-08-30 16:37:30|14472.04|14392.04|14473.54|14393.54|14473.54|14393.54|14470.93|14390.93|10
1725035860000|2024-08-30 16:37:40|14473.83|14393.83|14476.71|14396.71|14476.71|14396.71|14473.21|14393.21|10
1725035870000|2024-08-30 16:37:50|14476.96|14396.96|14483.16|14403.16|14483.24|14403.24|14476.96|14396.96|10
1725035880000|2024-08-30 16:38:00|14482.95|14402.95|14481.58|14401.58|14482.95|14402.95|14481.14|14401.14|10
1725035890000|2024-08-30 16:38:10|14481.84|14401.84|14483.34|14403.34|14483.81|14403.81|14481.84|14401.84|10
1725035900000|2024-08-30 16:38:20|14483.55|14403.55|14485.7|14405.7|14485.7|14405.7|14482.74|14402.74|10
1725035910000|2024-08-30 16:38:30|14485.44|14405.44|14485.35|14405.35|14485.52|14405.52|14485.04|14405.04|10
1725035920000|2024-08-30 16:38:40|14485.41|14405.41|14483.26|14403.26|14485.41|14405.41|14482.15|14402.15|10
1725035930000|2024-08-30 16:38:50|14484|14404|14485.65|14405.65|14485.65|14405.65|14483.93|14403.93|10
1725035940000|2024-08-30 16:39:00|14485.98|14405.98|14487.51|14407.51|14488.13|14408.13|14485.98|14405.98|10
1725035950000|2024-08-30 16:39:10|14487.07|14407.07|14487.93|14407.93|14490|14410|14487.07|14407.07|10
1725035960000|2024-08-30 16:39:20|14487.62|14407.62|14482.87|14402.87|14487.62|14407.62|14482.87|14402.87|10
1725035970000|2024-08-30 16:39:30|14482.48|14402.48|14482.09|14402.09|14482.57|14402.57|14481.68|14401.68|10
1725035980000|2024-08-30 16:39:40|14482.34|14402.34|14484.46|14404.46|14484.46|14404.46|14482.34|14402.34|10
1725035990000|2024-08-30 16:39:50|14483.74|14403.74|14484.55|14404.55|14484.55|14404.55|14483.74|14403.74|10
1725036000000|2024-08-30 16:40:00|14484.26|14404.26|14484.11|14404.11|14484.26|14404.26|14483.74|14403.74|9
1725036010000|2024-08-30 16:40:10|14483.86|14403.86|14484.77|14404.77|14485.65|14405.65|14483.86|14403.86|10
1725036020000|2024-08-30 16:40:20|14484.76|14404.76|14485|14405|14485.06|14405.06|14484.21|14404.21|10
1725036030000|2024-08-30 16:40:30|14484.96|14404.96|14485.03|14405.03|14485.28|14405.28|14484.57|14404.57|10
1725036040000|2024-08-30 16:40:40|14485.45|14405.45|14487.61|14407.61|14487.61|14407.61|14485.45|14405.45|10
1725036050000|2024-08-30 16:40:50|14487.88|14407.88|14488.5|14408.5|14488.69|14408.69|14487.88|14407.88|10
1725036060000|2024-08-30 16:41:00|14488.25|14408.25|14488.78|14408.78|14489.16|14409.16|14488.25|14408.25|10
1725036070000|2024-08-30 16:41:10|14489.08|14409.08|14490.58|14410.58|14490.6|14410.6|14487.71|14407.71|9
1725036080000|2024-08-30 16:41:20|14490.61|14410.61|14492.95|14412.95|14493.2|14413.2|14490.61|14410.61|10
1725036090000|2024-08-30 16:41:30|14492.76|14412.76|14492.96|14412.96|14493.08|14413.08|14492.34|14412.34|9
1725036100000|2024-08-30 16:41:40|14493.04|14413.04|14491.3|14411.3|14493.04|14413.04|14491.3|14411.3|10
1725036110000|2024-08-30 16:41:50|14490.98|14410.98|14488.8|14408.8|14491.02|14411.02|14488.8|14408.8|10
1725036120000|2024-08-30 16:42:00|14488.95|14408.95|14487.55|14407.55|14488.95|14408.95|14487.55|14407.55|10
1725036130000|2024-08-30 16:42:10|14486.89|14406.89|14488.99|14408.99|14488.99|14408.99|14486.34|14406.34|10
1725036140000|2024-08-30 16:42:20|14489.04|14409.04|14489.33|14409.33|14489.6|14409.6|14489.04|14409.04|10
1725036150000|2024-08-30 16:42:30|14488.66|14408.66|14482.7|14402.7|14488.66|14408.66|14482.7|14402.7|10
1725036160000|2024-08-30 16:42:40|14482.68|14402.68|14482.73|14402.73|14482.81|14402.81|14481.6|14401.6|10
1725036170000|2024-08-30 16:42:50|14482.74|14402.74|14485.11|14405.11|14485.11|14405.11|14482.74|14402.74|10
1725036180000|2024-08-30 16:43:00|14485.24|14405.24|14486.23|14406.23|14486.6|14406.6|14485.24|14405.24|10
1725036190000|2024-08-30 16:43:10|14486.3|14406.3|14490.61|14410.61|14490.61|14410.61|14486.12|14406.12|10
1725036200000|2024-08-30 16:43:20|14490.51|14410.51|14489.14|14409.14|14490.51|14410.51|14489.14|14409.14|10
1725036210000|2024-08-30 16:43:30|14489.2|14409.2|14490.7|14410.7|14490.7|14410.7|14489.2|14409.2|10
1725036220000|2024-08-30 16:43:40|14490.71|14410.71|14490.25|14410.25|14491.74|14411.74|14490.12|14410.12|10
1725036230000|2024-08-30 16:43:50|14490.13|14410.13|14490.39|14410.39|14490.73|14410.73|14490.1|14410.1|10
1725036240000|2024-08-30 16:44:00|14490.37|14410.37|14489.06|14409.06|14490.71|14410.71|14489.03|14409.03|10
1725036250000|2024-08-30 16:44:10|14489.03|14409.03|14488.68|14408.68|14489.22|14409.22|14488.68|14408.68|10
1725036260000|2024-08-30 16:44:20|14488.82|14408.82|14486.49|14406.49|14489.59|14409.59|14486.49|14406.49|10
1725036270000|2024-08-30 16:44:30|14486.1|14406.1|14485.68|14405.68|14486.1|14406.1|14485.36|14405.36|10
1725036280000|2024-08-30 16:44:40|14486.37|14406.37|14486.19|14406.19|14486.37|14406.37|14485.51|14405.51|9
1725036290000|2024-08-30 16:44:50|14486.34|14406.34|14484.3|14404.3|14487.07|14407.07|14484.17|14404.17|10
1725036300000|2024-08-30 16:45:00|14484.78|14404.78|14486.02|14406.02|14486.02|14406.02|14484.03|14404.03|10
1725036310000|2024-08-30 16:45:10|14486.12|14406.12|14488.91|14408.91|14489.03|14409.03|14485.58|14405.58|10
1725036320000|2024-08-30 16:45:20|14489.07|14409.07|14489.4|14409.4|14489.87|14409.87|14488.16|14408.16|9
1725036330000|2024-08-30 16:45:30|14489.24|14409.24|14489.49|14409.49|14490.11|14410.11|14489.2|14409.2|10
1725036340000|2024-08-30 16:45:40|14489.44|14409.44|14490.95|14410.95|14490.95|14410.95|14489.44|14409.44|10
1725036350000|2024-08-30 16:45:50|14491.01|14411.01|14494.78|14414.78|14494.78|14414.78|14491.01|14411.01|10
1725036360000|2024-08-30 16:46:00|14495.08|14415.08|14497.2|14417.2|14497.34|14417.34|14495.08|14415.08|9
1725036370000|2024-08-30 16:46:10|14497.12|14417.12|14498.55|14418.55|14498.55|14418.55|14496.72|14416.72|10
1725036380000|2024-08-30 16:46:20|14498.99|14418.99|14500.61|14420.61|14500.61|14420.61|14498.96|14418.96|10
1725036390000|2024-08-30 16:46:30|14500.84|14420.84|14499.65|14419.65|14500.94|14420.94|14499.24|14419.24|10
1725036400000|2024-08-30 16:46:40|14499.9|14419.9|14499.88|14419.88|14499.9|14419.9|14498.82|14418.82|10
1725036410000|2024-08-30 16:46:50|14499.94|14419.94|14500.78|14420.78|14500.78|14420.78|14499.94|14419.94|10
1725036420000|2024-08-30 16:47:00|14500.7|14420.7|14505.48|14425.48|14505.48|14425.48|14500.7|14420.7|10
1725036430000|2024-08-30 16:47:10|14505.91|14425.91|14507.68|14427.68|14508.48|14428.48|14505.91|14425.91|10
1725036440000|2024-08-30 16:47:20|14507.99|14427.99|14508.58|14428.58|14509.2|14429.2|14507.78|14427.78|9
1725036450000|2024-08-30 16:47:30|14508.04|14428.04|14511.07|14431.07|14511.41|14431.41|14508.04|14428.04|9
1725036460000|2024-08-30 16:47:40|14511.04|14431.04|14511.39|14431.39|14511.87|14431.87|14510.94|14430.94|10
1725036470000|2024-08-30 16:47:50|14511.54|14431.54|14512.86|14432.86|14513.08|14433.08|14511.54|14431.54|10
1725036480000|2024-08-30 16:48:00|14513.48|14433.48|14512.51|14432.51|14513.94|14433.94|14511.98|14431.98|10
1725036490000|2024-08-30 16:48:10|14511.32|14431.32|14506.06|14426.06|14511.32|14431.32|14506.06|14426.06|10
1725036500000|2024-08-30 16:48:20|14506.44|14426.44|14507.27|14427.27|14507.27|14427.27|14506.32|14426.32|10
1725036510000|2024-08-30 16:48:30|14507.9|14427.9|14507.18|14427.18|14508.04|14428.04|14506.96|14426.96|10
1725036520000|2024-08-30 16:48:40|14507.27|14427.27|14507.08|14427.08|14507.38|14427.38|14507.01|14427.01|10
1725036530000|2024-08-30 16:48:50|14506.26|14426.26|14506.48|14426.48|14506.64|14426.64|14506.01|14426.01|9
1725036540000|2024-08-30 16:49:00|14505.86|14425.86|14507.95|14427.95|14507.95|14427.95|14505.72|14425.72|10
1725036550000|2024-08-30 16:49:10|14508.35|14428.35|14509.51|14429.51|14509.51|14429.51|14508.17|14428.17|10
1725036560000|2024-08-30 16:49:20|14509.79|14429.79|14510.26|14430.26|14510.28|14430.28|14509.69|14429.69|10
1725036570000|2024-08-30 16:49:30|14509.89|14429.89|14510.17|14430.17|14510.17|14430.17|14509.78|14429.78|9
1725036580000|2024-08-30 16:49:40|14510.36|14430.36|14511.71|14431.71|14511.71|14431.71|14509.87|14429.87|10
1725036590000|2024-08-30 16:49:50|14511.87|14431.87|14513.55|14433.55|14513.55|14433.55|14511.87|14431.87|10
1725036600000|2024-08-30 16:50:00|14513.43|14433.43|14516.31|14436.31|14516.31|14436.31|14513.43|14433.43|10
1725036610000|2024-08-30 16:50:10|14516.71|14436.71|14517.21|14437.21|14517.21|14437.21|14516.36|14436.36|10
1725036620000|2024-08-30 16:50:20|14517.37|14437.37|14518.6|14438.6|14518.83|14438.83|14517.36|14437.36|10
1725036630000|2024-08-30 16:50:30|14518.47|14438.47|14518.28|14438.28|14518.89|14438.89|14518.27|14438.27|10
1725036640000|2024-08-30 16:50:40|14518.12|14438.12|14516.3|14436.3|14518.12|14438.12|14516.3|14436.3|10
1725036650000|2024-08-30 16:50:50|14516.19|14436.19|14513.45|14433.45|14516.19|14436.19|14513.04|14433.04|10
1725036660000|2024-08-30 16:51:00|14513.41|14433.41|14513.54|14433.54|14513.54|14433.54|14512.23|14432.23|10
1725036670000|2024-08-30 16:51:10|14513.47|14433.47|14516.75|14436.75|14516.75|14436.75|14513.47|14433.47|10
1725036680000|2024-08-30 16:51:20|14516.7|14436.7|14513.83|14433.83|14516.83|14436.83|14513.83|14433.83|10
1725036690000|2024-08-30 16:51:30|14513.61|14433.61|14515.21|14435.21|14515.21|14435.21|14513.38|14433.38|10
1725036700000|2024-08-30 16:51:40|14515.38|14435.38|14527.68|14447.68|14527.68|14447.68|14515.38|14435.38|10
1725036710000|2024-08-30 16:51:50|14527.91|14447.91|14529.8|14449.8|14529.8|14449.8|14527.91|14447.91|10
1725036720000|2024-08-30 16:52:00|14529.07|14449.07|14531.87|14451.87|14531.98|14451.98|14529.07|14449.07|10
1725036730000|2024-08-30 16:52:10|14531.9|14451.9|14533.39|14453.39|14533.4|14453.4|14531.9|14451.9|10
1725036740000|2024-08-30 16:52:20|14533.71|14453.71|14538.75|14458.75|14538.75|14458.75|14533.71|14453.71|9
1725036750000|2024-08-30 16:52:30|14538.9|14458.9|14538.79|14458.79|14539.51|14459.51|14538.68|14458.68|10
1725036760000|2024-08-30 16:52:40|14538.76|14458.76|14539.03|14459.03|14539.27|14459.27|14538.74|14458.74|10
1725036770000|2024-08-30 16:52:50|14538.75|14458.75|14538.35|14458.35|14538.88|14458.88|14537.9|14457.9|10
1725036780000|2024-08-30 16:53:00|14539.25|14459.25|14538.76|14458.76|14539.89|14459.89|14538.72|14458.72|10
1725036790000|2024-08-30 16:53:10|14539.04|14459.04|14540.03|14460.03|14540.07|14460.07|14539|14459|10
1725036800000|2024-08-30 16:53:20|14539.99|14459.99|14540.48|14460.48|14540.48|14460.48|14538.62|14458.62|9
1725036810000|2024-08-30 16:53:30|14541.26|14461.26|14541.26|14461.26|14541.48|14461.48|14541|14461|10
1725036820000|2024-08-30 16:53:40|14541.41|14461.41|14542.36|14462.36|14543.11|14463.11|14541.41|14461.41|10
1725036830000|2024-08-30 16:53:50|14542.61|14462.61|14539.18|14459.18|14542.64|14462.64|14539.18|14459.18|10
1725036840000|2024-08-30 16:54:00|14538.58|14458.58|14539.55|14459.55|14539.55|14459.55|14538.16|14458.16|9
1725036850000|2024-08-30 16:54:10|14539.44|14459.44|14539.76|14459.76|14539.96|14459.96|14539.44|14459.44|10
1725036860000|2024-08-30 16:54:20|14539.59|14459.59|14540.5|14460.5|14540.5|14460.5|14538.9|14458.9|10
1725036870000|2024-08-30 16:54:30|14540.8|14460.8|14541.39|14461.39|14541.66|14461.66|14540.8|14460.8|10
1725036880000|2024-08-30 16:54:40|14541.3|14461.3|14540.61|14460.61|14541.53|14461.53|14540.53|14460.53|10
1725036890000|2024-08-30 16:54:50|14540.75|14460.75|14541.26|14461.26|14541.59|14461.59|14540.71|14460.71|10
1725036900000|2024-08-30 16:55:00|14541.3|14461.3|14543.23|14463.23|14543.26|14463.26|14541.3|14461.3|10
1725036910000|2024-08-30 16:55:10|14543.15|14463.15|14543|14463|14543.57|14463.57|14542.9|14462.9|10
1725036920000|2024-08-30 16:55:20|14541.76|14461.76|14549.56|14469.56|14549.56|14469.56|14541.76|14461.76|10
1725036930000|2024-08-30 16:55:30|14549.82|14469.82|14551.88|14471.88|14552.89|14472.89|14549.82|14469.82|10
1725036940000|2024-08-30 16:55:40|14551.89|14471.89|14549.41|14469.41|14552.97|14472.97|14549.41|14469.41|9
1725036950000|2024-08-30 16:55:50|14549.01|14469.01|14551.31|14471.31|14551.43|14471.43|14548.52|14468.52|10
1725036960000|2024-08-30 16:56:00|14551.24|14471.24|14557.6|14477.6|14557.66|14477.66|14551|14471|10
1725036970000|2024-08-30 16:56:10|14558.5|14478.5|14563.15|14483.15|14563.15|14483.15|14558.5|14478.5|10
1725036980000|2024-08-30 16:56:20|14563.87|14483.87|14563.5|14483.5|14564.37|14484.37|14562.3|14482.3|10
1725036990000|2024-08-30 16:56:30|14563.27|14483.27|14562.67|14482.67|14563.27|14483.27|14562.38|14482.38|10
1725037000000|2024-08-30 16:56:40|14562.53|14482.53|14563.73|14483.73|14563.73|14483.73|14562.52|14482.52|10
1725037010000|2024-08-30 16:56:50|14564.04|14484.04|14566.4|14486.4|14566.7|14486.7|14564.04|14484.04|10
1725037020000|2024-08-30 16:57:00|14566.29|14486.29|14570.27|14490.27|14570.27|14490.27|14565.94|14485.94|10
1725037030000|2024-08-30 16:57:10|14570.44|14490.44|14567.01|14487.01|14570.44|14490.44|14567.01|14487.01|10
1725037040000|2024-08-30 16:57:20|14567.85|14487.85|14564.48|14484.48|14567.85|14487.85|14564.48|14484.48|10
1725037050000|2024-08-30 16:57:30|14564.54|14484.54|14562.92|14482.92|14564.94|14484.94|14562.91|14482.91|10
1725037060000|2024-08-30 16:57:40|14563.02|14483.02|14559|14479|14563.02|14483.02|14559|14479|10
1725037070000|2024-08-30 16:57:50|14558.96|14478.96|14558.64|14478.64|14558.98|14478.98|14558.62|14478.62|10
1725037080000|2024-08-30 16:58:00|14558.65|14478.65|14556.57|14476.57|14558.68|14478.68|14556.57|14476.57|10
1725037090000|2024-08-30 16:58:10|14556.49|14476.49|14560.07|14480.07|14560.07|14480.07|14556.48|14476.48|9
1725037100000|2024-08-30 16:58:20|14559.92|14479.92|14558.45|14478.45|14560.08|14480.08|14558.45|14478.45|10
1725037110000|2024-08-30 16:58:30|14558.41|14478.41|14557.59|14477.59|14558.41|14478.41|14557.52|14477.52|10
1725037120000|2024-08-30 16:58:40|14557.89|14477.89|14559.41|14479.41|14559.41|14479.41|14557.89|14477.89|10
1725037130000|2024-08-30 16:58:50|14559.48|14479.48|14561.21|14481.21|14561.21|14481.21|14559.43|14479.43|10
1725037140000|2024-08-30 16:59:00|14561.19|14481.19|14561.05|14481.05|14561.55|14481.55|14560.43|14480.43|9
1725037150000|2024-08-30 16:59:10|14561.13|14481.13|14562.01|14482.01|14562.01|14482.01|14561.11|14481.11|9
1725037160000|2024-08-30 16:59:20|14562.17|14482.17|14563.85|14483.85|14563.85|14483.85|14562.17|14482.17|10
1725037170000|2024-08-30 16:59:30|14563.93|14483.93|14562.51|14482.51|14563.93|14483.93|14562.51|14482.51|10
1725037180000|2024-08-30 16:59:40|14562.74|14482.74|14562.96|14482.96|14563.31|14483.31|14562.74|14482.74|9
1725037190000|2024-08-30 16:59:50|14563.27|14483.27|14564.47|14484.47|14564.47|14484.47|14562.97|14482.97|10
1725037200000|2024-08-30 17:00:00|14565.55|14485.55|14566.07|14486.07|14567.25|14487.25|14564.41|14484.41|10
1725037210000|2024-08-30 17:00:10|14565.64|14485.64|14564.62|14484.62|14565.64|14485.64|14564.36|14484.36|10
1725037220000|2024-08-30 17:00:20|14564.6|14484.6|14563.08|14483.08|14564.68|14484.68|14562.94|14482.94|10
1725037230000|2024-08-30 17:00:30|14562.71|14482.71|14558.78|14478.78|14562.71|14482.71|14558.78|14478.78|10
1725037240000|2024-08-30 17:00:40|14559.08|14479.08|14559.42|14479.42|14559.93|14479.93|14559.08|14479.08|10
1725037250000|2024-08-30 17:00:50|14559.52|14479.52|14559.55|14479.55|14559.91|14479.91|14559.24|14479.24|10
1725037260000|2024-08-30 17:01:00|14560|14480|14561.04|14481.04|14561.21|14481.21|14559.84|14479.84|9
1725037270000|2024-08-30 17:01:10|14561.15|14481.15|14561.77|14481.77|14561.77|14481.77|14560.58|14480.58|9
1725037280000|2024-08-30 17:01:20|14561.79|14481.79|14561.86|14481.86|14562.5|14482.5|14561.63|14481.63|9
1725037290000|2024-08-30 17:01:30|14561.71|14481.71|14561.93|14481.93|14562.01|14482.01|14561.28|14481.28|10
1725037300000|2024-08-30 17:01:40|14562.03|14482.03|14559.97|14479.97|14562.03|14482.03|14559.97|14479.97|10
1725037310000|2024-08-30 17:01:50|14559.76|14479.76|14560.22|14480.22|14560.22|14480.22|14559.09|14479.09|9
1725037320000|2024-08-30 17:02:00|14560.49|14480.49|14561.9|14481.9|14561.9|14481.9|14560.49|14480.49|9
1725037330000|2024-08-30 17:02:10|14562.03|14482.03|14563.15|14483.15|14563.15|14483.15|14561.43|14481.43|10
1725037340000|2024-08-30 17:02:20|14564.08|14484.08|14569.8|14489.8|14569.8|14489.8|14564.08|14484.08|10
1725037350000|2024-08-30 17:02:30|14570.62|14490.62|14572.12|14492.12|14572.12|14492.12|14570.32|14490.32|10
1725037360000|2024-08-30 17:02:40|14572.34|14492.34|14575.11|14495.11|14575.11|14495.11|14571.97|14491.97|10
1725037370000|2024-08-30 17:02:50|14575.94|14495.94|14579.67|14499.67|14579.67|14499.67|14575.94|14495.94|10
1725037380000|2024-08-30 17:03:00|14579.66|14499.66|14581.51|14501.51|14582.71|14502.71|14579.27|14499.27|10
1725037390000|2024-08-30 17:03:10|14581.26|14501.26|14582.68|14502.68|14582.68|14502.68|14581.26|14501.26|10
1725037400000|2024-08-30 17:03:20|14583.01|14503.01|14582.11|14502.11|14583.39|14503.39|14581.93|14501.93|10
1725037410000|2024-08-30 17:03:30|14582.22|14502.22|14578.95|14498.95|14582.42|14502.42|14578.95|14498.95|10
1725037420000|2024-08-30 17:03:40|14578.91|14498.91|14578.98|14498.98|14579.82|14499.82|14578.71|14498.71|10
1725037430000|2024-08-30 17:03:50|14579.09|14499.09|14578.6|14498.6|14579.38|14499.38|14578.6|14498.6|9
1725037440000|2024-08-30 17:04:00|14578.33|14498.33|14575.19|14495.19|14578.39|14498.39|14575.19|14495.19|10
1725037450000|2024-08-30 17:04:10|14575.09|14495.09|14570.55|14490.55|14575.09|14495.09|14570.38|14490.38|10
1725037460000|2024-08-30 17:04:20|14569.51|14489.51|14571|14491|14571|14491|14569.32|14489.32|10
1725037470000|2024-08-30 17:04:30|14571.05|14491.05|14572.27|14492.27|14572.27|14492.27|14571.05|14491.05|10
1725037480000|2024-08-30 17:04:40|14572.24|14492.24|14572.1|14492.1|14572.43|14492.43|14571.95|14491.95|9
1725037490000|2024-08-30 17:04:50|14571.67|14491.67|14569.79|14489.79|14571.67|14491.67|14569.24|14489.24|10
1725037500000|2024-08-30 17:05:00|14569.7|14489.7|14564.19|14484.19|14569.7|14489.7|14564.19|14484.19|10
1725037510000|2024-08-30 17:05:10|14564.33|14484.33|14562.61|14482.61|14564.33|14484.33|14562.59|14482.59|10
1725037520000|2024-08-30 17:05:20|14562.27|14482.27|14562.17|14482.17|14562.27|14482.27|14561.53|14481.53|9
1725037530000|2024-08-30 17:05:30|14562.03|14482.03|14562.35|14482.35|14563.56|14483.56|14562.03|14482.03|10
1725037540000|2024-08-30 17:05:40|14562.28|14482.28|14559.48|14479.48|14562.28|14482.28|14559.3|14479.3|10
1725037550000|2024-08-30 17:05:50|14558.14|14478.14|14554.2|14474.2|14558.14|14478.14|14554.2|14474.2|10
1725037560000|2024-08-30 17:06:00|14554.35|14474.35|14553.22|14473.22|14554.97|14474.97|14552.96|14472.96|10
1725037570000|2024-08-30 17:06:10|14553.95|14473.95|14556.88|14476.88|14556.88|14476.88|14553.69|14473.69|10
1725037580000|2024-08-30 17:06:20|14557.36|14477.36|14556.48|14476.48|14558.36|14478.36|14556.14|14476.14|10
1725037590000|2024-08-30 17:06:30|14555.92|14475.92|14554.69|14474.69|14556.44|14476.44|14554.68|14474.68|10
1725037600000|2024-08-30 17:06:40|14554.96|14474.96|14552.61|14472.61|14554.96|14474.96|14552.38|14472.38|10
1725037610000|2024-08-30 17:06:50|14552.9|14472.9|14553.07|14473.07|14553.28|14473.28|14552.89|14472.89|10
1725037620000|2024-08-30 17:07:00|14552.87|14472.87|14552.33|14472.33|14553.33|14473.33|14552.33|14472.33|10
1725037630000|2024-08-30 17:07:10|14552.6|14472.6|14552.13|14472.13|14552.89|14472.89|14552.13|14472.13|10
1725037640000|2024-08-30 17:07:20|14552.09|14472.09|14550.71|14470.71|14552.09|14472.09|14550.54|14470.54|10
1725037650000|2024-08-30 17:07:30|14550.65|14470.65|14550.46|14470.46|14551.13|14471.13|14550.37|14470.37|10
1725037660000|2024-08-30 17:07:40|14550.44|14470.44|14545.31|14465.31|14550.44|14470.44|14545.25|14465.25|10
1725037670000|2024-08-30 17:07:50|14542.71|14462.71|14541.87|14461.87|14542.83|14462.83|14541.39|14461.39|10
1725037680000|2024-08-30 17:08:00|14541.85|14461.85|14543.68|14463.68|14543.68|14463.68|14541.85|14461.85|9
1725037690000|2024-08-30 17:08:10|14542.96|14462.96|14546.68|14466.68|14546.68|14466.68|14542.96|14462.96|10
1725037700000|2024-08-30 17:08:20|14547.25|14467.25|14548.34|14468.34|14549.75|14469.75|14547.25|14467.25|10
1725037710000|2024-08-30 17:08:30|14548.06|14468.06|14547.4|14467.4|14548.49|14468.49|14547.4|14467.4|10
1725037720000|2024-08-30 17:08:40|14547.38|14467.38|14547.11|14467.11|14547.75|14467.75|14547.07|14467.07|10
1725037730000|2024-08-30 17:08:50|14547.21|14467.21|14544.84|14464.84|14547.21|14467.21|14544.84|14464.84|9
1725037740000|2024-08-30 17:09:00|14544.74|14464.74|14542.68|14462.68|14544.74|14464.74|14542.53|14462.53|10
1725037750000|2024-08-30 17:09:10|14542.46|14462.46|14542.23|14462.23|14543.32|14463.32|14541.69|14461.69|10
1725037760000|2024-08-30 17:09:20|14542.52|14462.52|14546.42|14466.42|14546.42|14466.42|14542.2|14462.2|10
1725037770000|2024-08-30 17:09:30|14546.48|14466.48|14548.75|14468.75|14548.75|14468.75|14546.48|14466.48|9
1725037780000|2024-08-30 17:09:40|14549.08|14469.08|14551.53|14471.53|14551.87|14471.87|14549.08|14469.08|9
1725037790000|2024-08-30 17:09:50|14551.44|14471.44|14552.68|14472.68|14552.68|14472.68|14551.44|14471.44|10
1725037800000|2024-08-30 17:10:00|14552.65|14472.65|14554.27|14474.27|14554.3|14474.3|14552.65|14472.65|10
1725037810000|2024-08-30 17:10:10|14554.84|14474.84|14555.32|14475.32|14555.32|14475.32|14554.55|14474.55|10
1725037820000|2024-08-30 17:10:20|14555.31|14475.31|14555.68|14475.68|14556.06|14476.06|14555.31|14475.31|9
1725037830000|2024-08-30 17:10:30|14555.86|14475.86|14552.8|14472.8|14555.86|14475.86|14552.8|14472.8|10
1725037840000|2024-08-30 17:10:40|14552.16|14472.16|14549.32|14469.32|14552.16|14472.16|14549.32|14469.32|9
1725037850000|2024-08-30 17:10:50|14549.27|14469.27|14547.02|14467.02|14549.64|14469.64|14547.02|14467.02|10
1725037860000|2024-08-30 17:11:00|14546.99|14466.99|14546.96|14466.96|14547.05|14467.05|14546.71|14466.71|10
1725037870000|2024-08-30 17:11:10|14546.06|14466.06|14548.96|14468.96|14548.96|14468.96|14545.58|14465.58|10
1725037880000|2024-08-30 17:11:20|14548.83|14468.83|14552.62|14472.62|14552.62|14472.62|14548.71|14468.71|10
1725037890000|2024-08-30 17:11:30|14552.49|14472.49|14555.46|14475.46|14555.46|14475.46|14552.49|14472.49|10
1725037900000|2024-08-30 17:11:40|14555.39|14475.39|14556.23|14476.23|14556.58|14476.58|14555.2|14475.2|10
1725037910000|2024-08-30 17:11:50|14556.37|14476.37|14557.94|14477.94|14557.94|14477.94|14556.37|14476.37|10
1725037920000|2024-08-30 17:12:00|14558.79|14478.79|14561.79|14481.79|14561.99|14481.99|14558.79|14478.79|10
1725037930000|2024-08-30 17:12:10|14562.29|14482.29|14564.07|14484.07|14564.07|14484.07|14562.29|14482.29|10
1725037940000|2024-08-30 17:12:20|14564.34|14484.34|14565.51|14485.51|14565.91|14485.91|14564.34|14484.34|9
1725037950000|2024-08-30 17:12:30|14565.59|14485.59|14565.67|14485.67|14566.04|14486.04|14565.51|14485.51|10
1725037960000|2024-08-30 17:12:40|14565.9|14485.9|14568.21|14488.21|14568.22|14488.22|14565.9|14485.9|10
1725037970000|2024-08-30 17:12:50|14571.71|14491.71|14578.13|14498.13|14578.13|14498.13|14571.71|14491.71|10
1725037980000|2024-08-30 17:13:00|14578.48|14498.48|14580.32|14500.32|14580.32|14500.32|14578.48|14498.48|10
1725037990000|2024-08-30 17:13:10|14580.05|14500.05|14578.98|14498.98|14580.43|14500.43|14578.98|14498.98|10
1725038000000|2024-08-30 17:13:20|14578.58|14498.58|14580.71|14500.71|14580.84|14500.84|14578.58|14498.58|10
1725038010000|2024-08-30 17:13:30|14580.6|14500.6|14580.03|14500.03|14581.22|14501.22|14580.03|14500.03|10
1725038020000|2024-08-30 17:13:40|14579.66|14499.66|14576.69|14496.69|14579.81|14499.81|14576.69|14496.69|10
1725038030000|2024-08-30 17:13:50|14576.68|14496.68|14577.64|14497.64|14577.9|14497.9|14576.53|14496.53|10
1725038040000|2024-08-30 17:14:00|14577.73|14497.73|14581.22|14501.22|14581.22|14501.22|14577.26|14497.26|10
1725038050000|2024-08-30 17:14:10|14581.3|14501.3|14581.48|14501.48|14581.86|14501.86|14581.21|14501.21|10
1725038060000|2024-08-30 17:14:20|14581.49|14501.49|14581.42|14501.42|14581.5|14501.5|14581.23|14501.23|10
1725038070000|2024-08-30 17:14:30|14581.23|14501.23|14582.49|14502.49|14582.49|14502.49|14581.21|14501.21|10
1725038080000|2024-08-30 17:14:40|14582.5|14502.5|14582.04|14502.04|14582.58|14502.58|14582.04|14502.04|10
1725038090000|2024-08-30 17:14:50|14582.14|14502.14|14579.54|14499.54|14582.19|14502.19|14579.54|14499.54|10
1725038100000|2024-08-30 17:15:00|14578.77|14498.77|14577.89|14497.89|14579.03|14499.03|14577.6|14497.6|10
1725038110000|2024-08-30 17:15:10|14578.08|14498.08|14578.72|14498.72|14578.72|14498.72|14578.08|14498.08|9
1725038120000|2024-08-30 17:15:20|14578.95|14498.95|14581.86|14501.86|14581.86|14501.86|14578.95|14498.95|10
1725038130000|2024-08-30 17:15:30|14581.88|14501.88|14581.82|14501.82|14582.5|14502.5|14581.72|14501.72|10
1725038140000|2024-08-30 17:15:40|14581.94|14501.94|14581.53|14501.53|14582.19|14502.19|14581.53|14501.53|10
1725038150000|2024-08-30 17:15:50|14581.65|14501.65|14581.31|14501.31|14581.65|14501.65|14581.26|14501.26|10
1725038160000|2024-08-30 17:16:00|14581.2|14501.2|14580.36|14500.36|14581.54|14501.54|14580.36|14500.36|9
1725038170000|2024-08-30 17:16:10|14580.23|14500.23|14575.22|14495.22|14580.33|14500.33|14575.22|14495.22|10
1725038180000|2024-08-30 17:16:20|14574.23|14494.23|14574.09|14494.09|14574.23|14494.23|14573.22|14493.22|10
1725038190000|2024-08-30 17:16:30|14574.27|14494.27|14572.21|14492.21|14574.3|14494.3|14572.21|14492.21|10
1725038200000|2024-08-30 17:16:40|14572.04|14492.04|14569.39|14489.39|14572.04|14492.04|14569.23|14489.23|10
1725038210000|2024-08-30 17:16:50|14569.56|14489.56|14571.57|14491.57|14571.68|14491.68|14569.35|14489.35|9
1725038220000|2024-08-30 17:17:00|14571.81|14491.81|14571.85|14491.85|14572.66|14492.66|14571.81|14491.81|9
1725038230000|2024-08-30 17:17:10|14571.47|14491.47|14569.94|14489.94|14571.57|14491.57|14569.81|14489.81|10
1725038240000|2024-08-30 17:17:20|14570.07|14490.07|14569.95|14489.95|14570.66|14490.66|14569.53|14489.53|9
1725038250000|2024-08-30 17:17:30|14569.98|14489.98|14570.5|14490.5|14570.63|14490.63|14569.66|14489.66|10
1725038260000|2024-08-30 17:17:40|14570.61|14490.61|14568.6|14488.6|14570.61|14490.61|14568.24|14488.24|10
1725038270000|2024-08-30 17:17:50|14568.49|14488.49|14568.6|14488.6|14568.75|14488.75|14568.09|14488.09|10
1725038280000|2024-08-30 17:18:00|14568.82|14488.82|14568.22|14488.22|14568.92|14488.92|14568.2|14488.2|10
1725038290000|2024-08-30 17:18:10|14567.99|14487.99|14565.96|14485.96|14568.65|14488.65|14565.96|14485.96|9
1725038300000|2024-08-30 17:18:20|14565.32|14485.32|14564.6|14484.6|14565.75|14485.75|14564.6|14484.6|10
1725038310000|2024-08-30 17:18:30|14564.46|14484.46|14566.18|14486.18|14566.28|14486.28|14564.46|14484.46|10
1725038320000|2024-08-30 17:18:40|14566.15|14486.15|14565.38|14485.38|14566.3|14486.3|14565.38|14485.38|10
1725038330000|2024-08-30 17:18:50|14565.33|14485.33|14564.25|14484.25|14565.33|14485.33|14564.25|14484.25|10
1725038340000|2024-08-30 17:19:00|14564.11|14484.11|14560.76|14480.76|14564.11|14484.11|14560.76|14480.76|10
1725038350000|2024-08-30 17:19:10|14560.74|14480.74|14556.14|14476.14|14560.74|14480.74|14556.14|14476.14|10
1725038360000|2024-08-30 17:19:20|14556.1|14476.1|14555.51|14475.51|14556.25|14476.25|14555.51|14475.51|10
1725038370000|2024-08-30 17:19:30|14555.62|14475.62|14554.89|14474.89|14555.62|14475.62|14554.74|14474.74|10
1725038380000|2024-08-30 17:19:40|14554.99|14474.99|14555.62|14475.62|14555.62|14475.62|14554.99|14474.99|10
1725038390000|2024-08-30 17:19:50|14555.49|14475.49|14553.3|14473.3|14555.49|14475.49|14553.3|14473.3|10
1725038400000|2024-08-30 17:20:00|14552.92|14472.92|14551.51|14471.51|14553.45|14473.45|14551.51|14471.51|10
1725038410000|2024-08-30 17:20:10|14551.38|14471.38|14551.16|14471.16|14551.55|14471.55|14550.45|14470.45|10
1725038420000|2024-08-30 17:20:20|14551.52|14471.52|14553.52|14473.52|14553.52|14473.52|14551.4|14471.4|10
1725038430000|2024-08-30 17:20:30|14554.6|14474.6|14557.7|14477.7|14557.7|14477.7|14554.6|14474.6|10
1725038440000|2024-08-30 17:20:40|14557.66|14477.66|14557.54|14477.54|14558.1|14478.1|14557.03|14477.03|10
1725038450000|2024-08-30 17:20:50|14557.71|14477.71|14558.32|14478.32|14558.37|14478.37|14557.68|14477.68|10
1725038460000|2024-08-30 17:21:00|14557.69|14477.69|14557.83|14477.83|14558.35|14478.35|14557.57|14477.57|10
1725038470000|2024-08-30 17:21:10|14557.91|14477.91|14556.33|14476.33|14557.96|14477.96|14555.96|14475.96|10
1725038480000|2024-08-30 17:21:20|14556.15|14476.15|14556.39|14476.39|14556.71|14476.71|14556.15|14476.15|10
1725038490000|2024-08-30 17:21:30|14556.67|14476.67|14557.62|14477.62|14557.8|14477.8|14556.66|14476.66|10
1725038500000|2024-08-30 17:21:40|14557.52|14477.52|14559.94|14479.94|14560.41|14480.41|14557.52|14477.52|10
1725038510000|2024-08-30 17:21:50|14560.04|14480.04|14561|14481|14561.16|14481.16|14560.04|14480.04|10
1725038520000|2024-08-30 17:22:00|14561.17|14481.17|14560.46|14480.46|14561.17|14481.17|14559.99|14479.99|10
1725038530000|2024-08-30 17:22:10|14560.26|14480.26|14558.7|14478.7|14560.36|14480.36|14558.67|14478.67|9
1725038540000|2024-08-30 17:22:20|14558.81|14478.81|14557.81|14477.81|14559.02|14479.02|14557.81|14477.81|10
1725038550000|2024-08-30 17:22:30|14557.98|14477.98|14555.19|14475.19|14558.24|14478.24|14555.19|14475.19|10
1725038560000|2024-08-30 17:22:40|14555.09|14475.09|14550.98|14470.98|14555.09|14475.09|14550.77|14470.77|10
1725038570000|2024-08-30 17:22:50|14551.12|14471.12|14551.59|14471.59|14551.59|14471.59|14551.01|14471.01|9
1725038580000|2024-08-30 17:23:00|14551.71|14471.71|14548.77|14468.77|14551.71|14471.71|14548.77|14468.77|10
1725038590000|2024-08-30 17:23:10|14548.93|14468.93|14544.6|14464.6|14548.93|14468.93|14543.92|14463.92|10
1725038600000|2024-08-30 17:23:20|14544.3|14464.3|14544.95|14464.95|14544.95|14464.95|14542.79|14462.79|10
1725038610000|2024-08-30 17:23:30|14546.29|14466.29|14547.85|14467.85|14547.85|14467.85|14546.06|14466.06|10
1725038620000|2024-08-30 17:23:40|14548.07|14468.07|14547.7|14467.7|14548.43|14468.43|14547.7|14467.7|10
1725038630000|2024-08-30 17:23:50|14547.16|14467.16|14546|14466|14547.56|14467.56|14546|14466|10
1725038640000|2024-08-30 17:24:00|14545.89|14465.89|14544.78|14464.78|14546.35|14466.35|14544.78|14464.78|10
1725038650000|2024-08-30 17:24:10|14544.87|14464.87|14545.26|14465.26|14545.26|14465.26|14543.14|14463.14|10
1725038660000|2024-08-30 17:24:20|14545.46|14465.46|14546.93|14466.93|14547.08|14467.08|14545.46|14465.46|10
1725038670000|2024-08-30 17:24:30|14546.89|14466.89|14548.16|14468.16|14548.16|14468.16|14546.83|14466.83|10
1725038680000|2024-08-30 17:24:40|14549.34|14469.34|14549.7|14469.7|14549.71|14469.71|14548.92|14468.92|9
1725038690000|2024-08-30 17:24:50|14549.87|14469.87|14551.97|14471.97|14551.97|14471.97|14549.78|14469.78|9
1725038700000|2024-08-30 17:25:00|14551.88|14471.88|14553.36|14473.36|14553.36|14473.36|14551.88|14471.88|10
1725038710000|2024-08-30 17:25:10|14553.16|14473.16|14552.77|14472.77|14554.03|14474.03|14552.77|14472.77|10
1725038720000|2024-08-30 17:25:20|14553.14|14473.14|14553.73|14473.73|14553.78|14473.78|14553.14|14473.14|10
1725038730000|2024-08-30 17:25:30|14553.7|14473.7|14553.65|14473.65|14553.76|14473.76|14553.34|14473.34|9
1725038740000|2024-08-30 17:25:40|14553.67|14473.67|14556.34|14476.34|14556.34|14476.34|14553.67|14473.67|10
1725038750000|2024-08-30 17:25:50|14556.44|14476.44|14560.47|14480.47|14560.47|14480.47|14556.43|14476.43|10
1725038760000|2024-08-30 17:26:00|14560.76|14480.76|14563.14|14483.14|14563.14|14483.14|14560.76|14480.76|10
1725038770000|2024-08-30 17:26:10|14562.65|14482.65|14562.62|14482.62|14562.96|14482.96|14561.42|14481.42|10
1725038780000|2024-08-30 17:26:20|14562.52|14482.52|14562.58|14482.58|14562.87|14482.87|14562.33|14482.33|9
1725038790000|2024-08-30 17:26:30|14562.71|14482.71|14568.94|14488.94|14569.13|14489.13|14562.71|14482.71|10
1725038800000|2024-08-30 17:26:40|14569.1|14489.1|14571.16|14491.16|14571.16|14491.16|14569.03|14489.03|9
1725038810000|2024-08-30 17:26:50|14571.31|14491.31|14577.61|14497.61|14577.61|14497.61|14571.24|14491.24|9
1725038820000|2024-08-30 17:27:00|14578.66|14498.66|14579.79|14499.79|14579.92|14499.92|14578.66|14498.66|9
1725038830000|2024-08-30 17:27:10|14575.27|14495.27|14572.55|14492.55|14575.27|14495.27|14572.55|14492.55|10
1725038840000|2024-08-30 17:27:20|14571.89|14491.89|14570.14|14490.14|14571.89|14491.89|14569.52|14489.52|10
1725038850000|2024-08-30 17:27:30|14569.86|14489.86|14571.94|14491.94|14571.94|14491.94|14569.86|14489.86|9
1725038860000|2024-08-30 17:27:40|14572.54|14492.54|14571.53|14491.53|14572.84|14492.84|14571.51|14491.51|10
1725038870000|2024-08-30 17:27:50|14571.07|14491.07|14569.08|14489.08|14571.07|14491.07|14568.67|14488.67|10
1725038880000|2024-08-30 17:28:00|14569.13|14489.13|14566.1|14486.1|14569.13|14489.13|14566.1|14486.1|10
1725038890000|2024-08-30 17:28:10|14566.05|14486.05|14564.07|14484.07|14566.05|14486.05|14564.07|14484.07|10
1725038900000|2024-08-30 17:28:20|14564|14484|14564.92|14484.92|14564.92|14484.92|14563.8|14483.8|10
1725038910000|2024-08-30 17:28:30|14565.12|14485.12|14566.54|14486.54|14566.54|14486.54|14565.12|14485.12|10
1725038920000|2024-08-30 17:28:40|14566.65|14486.65|14566.26|14486.26|14566.65|14486.65|14565.83|14485.83|10
1725038930000|2024-08-30 17:28:50|14566.28|14486.28|14567.07|14487.07|14567.11|14487.11|14566.28|14486.28|10
1725038940000|2024-08-30 17:29:00|14567.4|14487.4|14566.19|14486.19|14567.59|14487.59|14566.19|14486.19|10
1725038950000|2024-08-30 17:29:10|14566.26|14486.26|14565.39|14485.39|14566.26|14486.26|14565.34|14485.34|10
1725038960000|2024-08-30 17:29:20|14564.96|14484.96|14564.2|14484.2|14564.96|14484.96|14564.11|14484.11|8
1725038970000|2024-08-30 17:29:30|14564.18|14484.18|14564.49|14484.49|14564.61|14484.61|14564.18|14484.18|10
1725038980000|2024-08-30 17:29:40|14564.54|14484.54|14565.15|14485.15|14565.17|14485.17|14564.54|14484.54|10
1725038990000|2024-08-30 17:29:50|14565.39|14485.39|14565.25|14485.25|14565.39|14485.39|14565.14|14485.14|9
1725039000000|2024-08-30 17:30:00|14565.17|14485.17|14565.64|14485.64|14565.66|14485.66|14564.96|14484.96|9
1725039010000|2024-08-30 17:30:10|14565.95|14485.95|14567.83|14487.83|14568.02|14488.02|14565.95|14485.95|9
1725039020000|2024-08-30 17:30:20|14568.07|14488.07|14574.48|14494.48|14574.48|14494.48|14568.07|14488.07|10
1725039030000|2024-08-30 17:30:30|14574.58|14494.58|14567.56|14487.56|14574.93|14494.93|14567.56|14487.56|10
1725039040000|2024-08-30 17:30:40|14567.23|14487.23|14561.69|14481.69|14567.23|14487.23|14561.51|14481.51|10
1725039050000|2024-08-30 17:30:50|14561.62|14481.62|14563.21|14483.21|14563.21|14483.21|14561.56|14481.56|10
1725039060000|2024-08-30 17:31:00|14563.74|14483.74|14565.08|14485.08|14565.08|14485.08|14563.74|14483.74|9
1725039070000|2024-08-30 17:31:10|14565.16|14485.16|14565.77|14485.77|14565.77|14485.77|14565|14485|10
1725039080000|2024-08-30 17:31:20|14566.08|14486.08|14565.13|14485.13|14566.19|14486.19|14565.13|14485.13|10
1725039090000|2024-08-30 17:31:30|14564.99|14484.99|14565.14|14485.14|14565.18|14485.18|14564.73|14484.73|10
1725039100000|2024-08-30 17:31:40|14565.05|14485.05|14563.78|14483.78|14565.56|14485.56|14563.78|14483.78|10
1725039110000|2024-08-30 17:31:50|14563.32|14483.32|14560.91|14480.91|14563.32|14483.32|14560.91|14480.91|9
1725039120000|2024-08-30 17:32:00|14560.34|14480.34|14558.88|14478.88|14560.34|14480.34|14558.59|14478.59|10
1725039130000|2024-08-30 17:32:10|14558.35|14478.35|14557.51|14477.51|14558.39|14478.39|14557.39|14477.39|9
1725039140000|2024-08-30 17:32:20|14557.52|14477.52|14559.31|14479.31|14559.31|14479.31|14557.06|14477.06|10
1725039150000|2024-08-30 17:32:30|14559.71|14479.71|14563.36|14483.36|14563.36|14483.36|14559.71|14479.71|10
1725039160000|2024-08-30 17:32:40|14563.72|14483.72|14565.15|14485.15|14565.59|14485.59|14563.36|14483.36|10
1725039170000|2024-08-30 17:32:50|14565.14|14485.14|14566.39|14486.39|14566.39|14486.39|14565.09|14485.09|10
1725039180000|2024-08-30 17:33:00|14566.44|14486.44|14567.89|14487.89|14568.73|14488.73|14566.44|14486.44|10
1725039190000|2024-08-30 17:33:10|14567.82|14487.82|14568.26|14488.26|14568.95|14488.95|14567.82|14487.82|9
1725039200000|2024-08-30 17:33:20|14568.44|14488.44|14567.05|14487.05|14568.44|14488.44|14567.05|14487.05|9
1725039210000|2024-08-30 17:33:30|14566.95|14486.95|14564.46|14484.46|14567.43|14487.43|14564.46|14484.46|10
1725039220000|2024-08-30 17:33:40|14564.39|14484.39|14562.69|14482.69|14564.46|14484.46|14562.69|14482.69|10
1725039230000|2024-08-30 17:33:50|14561.61|14481.61|14559.09|14479.09|14561.61|14481.61|14559.09|14479.09|10
1725039240000|2024-08-30 17:34:00|14558.75|14478.75|14559.24|14479.24|14559.45|14479.45|14558.75|14478.75|10
1725039250000|2024-08-30 17:34:10|14559.34|14479.34|14559.3|14479.3|14559.34|14479.34|14558.7|14478.7|10
1725039260000|2024-08-30 17:34:20|14558.97|14478.97|14557.91|14477.91|14559.2|14479.2|14557.91|14477.91|10
1725039270000|2024-08-30 17:34:30|14557.82|14477.82|14557.26|14477.26|14558.33|14478.33|14557.24|14477.24|10
1725039280000|2024-08-30 17:34:40|14557.42|14477.42|14558.03|14478.03|14558.21|14478.21|14557.42|14477.42|10
1725039290000|2024-08-30 17:34:50|14558.01|14478.01|14558.85|14478.85|14558.95|14478.95|14558.01|14478.01|10
1725039300000|2024-08-30 17:35:00|14558.81|14478.81|14559.4|14479.4|14559.96|14479.96|14558.81|14478.81|9
1725039310000|2024-08-30 17:35:10|14559.36|14479.36|14559.18|14479.18|14559.36|14479.36|14558.58|14478.58|10
1725039320000|2024-08-30 17:35:20|14559.46|14479.46|14560.37|14480.37|14560.38|14480.38|14559.46|14479.46|10
1725039330000|2024-08-30 17:35:30|14560.5|14480.5|14560.5|14480.5|14561.15|14481.15|14560.5|14480.5|8
1725039340000|2024-08-30 17:35:40|14560.51|14480.51|14560.1|14480.1|14560.72|14480.72|14559.77|14479.77|9
1725039350000|2024-08-30 17:35:50|14560.15|14480.15|14557.61|14477.61|14560.15|14480.15|14557.61|14477.61|10
1725039360000|2024-08-30 17:36:00|14557.53|14477.53|14552.49|14472.49|14557.53|14477.53|14552.47|14472.47|10
1725039370000|2024-08-30 17:36:10|14550.95|14470.95|14547.5|14467.5|14550.95|14470.95|14546.24|14466.24|10
1725039380000|2024-08-30 17:36:20|14547.28|14467.28|14552.37|14472.37|14552.37|14472.37|14547.28|14467.28|10
1725039390000|2024-08-30 17:36:30|14552.18|14472.18|14552.19|14472.19|14552.44|14472.44|14552.14|14472.14|10
1725039400000|2024-08-30 17:36:40|14552.35|14472.35|14553.13|14473.13|14553.13|14473.13|14551.98|14471.98|10
1725039410000|2024-08-30 17:36:50|14553.67|14473.67|14554.43|14474.43|14554.43|14474.43|14553.2|14473.2|10
1725039420000|2024-08-30 17:37:00|14554.69|14474.69|14556.69|14476.69|14556.8|14476.8|14554.69|14474.69|10
1725039430000|2024-08-30 17:37:10|14556.8|14476.8|14553.2|14473.2|14556.8|14476.8|14553.2|14473.2|10
1725039440000|2024-08-30 17:37:20|14552.97|14472.97|14551.11|14471.11|14552.97|14472.97|14551.11|14471.11|10
1725039450000|2024-08-30 17:37:30|14551.1|14471.1|14548.5|14468.5|14551.28|14471.28|14548.5|14468.5|10
1725039460000|2024-08-30 17:37:40|14548.28|14468.28|14548.29|14468.29|14548.29|14468.29|14547.28|14467.28|10
1725039470000|2024-08-30 17:37:50|14548.28|14468.28|14547.88|14467.88|14548.58|14468.58|14547.88|14467.88|9
1725039480000|2024-08-30 17:38:00|14548.27|14468.27|14546.79|14466.79|14548.27|14468.27|14546.14|14466.14|10
1725039490000|2024-08-30 17:38:10|14546.31|14466.31|14545.93|14465.93|14546.31|14466.31|14545.88|14465.88|10
1725039500000|2024-08-30 17:38:20|14545.95|14465.95|14544.81|14464.81|14546.17|14466.17|14544.81|14464.81|10
1725039510000|2024-08-30 17:38:30|14544.04|14464.04|14544.31|14464.31|14544.92|14464.92|14543.68|14463.68|10
1725039520000|2024-08-30 17:38:40|14544.35|14464.35|14544.69|14464.69|14544.69|14464.69|14543.47|14463.47|10
1725039530000|2024-08-30 17:38:50|14544.49|14464.49|14542.81|14462.81|14544.59|14464.59|14542.81|14462.81|10
1725039540000|2024-08-30 17:39:00|14542.44|14462.44|14539.73|14459.73|14542.44|14462.44|14539.73|14459.73|10
1725039550000|2024-08-30 17:39:10|14539.78|14459.78|14540.07|14460.07|14540.35|14460.35|14539.78|14459.78|7
1725039560000|2024-08-30 17:39:20|14540.33|14460.33|14541.39|14461.39|14541.39|14461.39|14540.33|14460.33|10
1725039570000|2024-08-30 17:39:30|14541.23|14461.23|14540.16|14460.16|14541.27|14461.27|14540.16|14460.16|7
1725039580000|2024-08-30 17:39:40|14540.47|14460.47|14540.04|14460.04|14540.47|14460.47|14539.69|14459.69|10
1725039590000|2024-08-30 17:39:50|14539.97|14459.97|14540.13|14460.13|14540.4|14460.4|14539.97|14459.97|10
1725039600000|2024-08-30 17:40:00|14540.38|14460.38|14541.05|14461.05|14541.05|14461.05|14540.25|14460.25|10
1725039610000|2024-08-30 17:40:10|14541.42|14461.42|14541.08|14461.08|14541.42|14461.42|14540.68|14460.68|10
1725039620000|2024-08-30 17:40:20|14540.98|14460.98|14543.19|14463.19|14543.38|14463.38|14540.98|14460.98|10
1725039630000|2024-08-30 17:40:30|14542.84|14462.84|14542.9|14462.9|14543.4|14463.4|14542.82|14462.82|10
1725039640000|2024-08-30 17:40:40|14542.97|14462.97|14541.39|14461.39|14542.97|14462.97|14541.39|14461.39|10
1725039650000|2024-08-30 17:40:50|14541.29|14461.29|14540.66|14460.66|14541.29|14461.29|14540.66|14460.66|10
1725039660000|2024-08-30 17:41:00|14541.23|14461.23|14541.44|14461.44|14541.44|14461.44|14541.17|14461.17|9
1725039670000|2024-08-30 17:41:10|14541.42|14461.42|14541.8|14461.8|14541.9|14461.9|14541.42|14461.42|9
1725039680000|2024-08-30 17:41:20|14541.79|14461.79|14540.28|14460.28|14541.79|14461.79|14540.28|14460.28|9
1725039690000|2024-08-30 17:41:30|14540.07|14460.07|14540.57|14460.57|14540.57|14460.57|14540.07|14460.07|10
1725039700000|2024-08-30 17:41:40|14540.54|14460.54|14539.95|14459.95|14540.54|14460.54|14539.95|14459.95|8
1725039710000|2024-08-30 17:41:50|14539.22|14459.22|14539.28|14459.28|14539.28|14459.28|14538.78|14458.78|9
1725039720000|2024-08-30 17:42:00|14539.25|14459.25|14539.89|14459.89|14540.06|14460.06|14539.25|14459.25|9
1725039730000|2024-08-30 17:42:10|14539.9|14459.9|14542.2|14462.2|14542.2|14462.2|14539.9|14459.9|10
1725039740000|2024-08-30 17:42:20|14542.12|14462.12|14544.74|14464.74|14544.74|14464.74|14542.12|14462.12|10
1725039750000|2024-08-30 17:42:30|14544.56|14464.56|14545.87|14465.87|14545.87|14465.87|14544.56|14464.56|10
1725039760000|2024-08-30 17:42:40|14545.96|14465.96|14545.5|14465.5|14546.31|14466.31|14545.1|14465.1|10
1725039770000|2024-08-30 17:42:50|14545.72|14465.72|14545.65|14465.65|14545.72|14465.72|14545.16|14465.16|10
1725039780000|2024-08-30 17:43:00|14545.67|14465.67|14545.42|14465.42|14545.67|14465.67|14545.2|14465.2|9
1725039790000|2024-08-30 17:43:10|14545.73|14465.73|14547.69|14467.69|14547.73|14467.73|14545.73|14465.73|10
1725039800000|2024-08-30 17:43:20|14548.63|14468.63|14548.7|14468.7|14549.26|14469.26|14548.63|14468.63|10
1725039810000|2024-08-30 17:43:30|14548.68|14468.68|14548.82|14468.82|14549.25|14469.25|14548.68|14468.68|10
1725039820000|2024-08-30 17:43:40|14548.54|14468.54|14547.64|14467.64|14549.15|14469.15|14547.64|14467.64|10
1725039830000|2024-08-30 17:43:50|14547.43|14467.43|14548.41|14468.41|14548.41|14468.41|14547.43|14467.43|9
1725039840000|2024-08-30 17:44:00|14548.44|14468.44|14551.48|14471.48|14551.66|14471.66|14548.44|14468.44|10
1725039850000|2024-08-30 17:44:10|14551.47|14471.47|14554.68|14474.68|14554.93|14474.93|14551.47|14471.47|10
1725039860000|2024-08-30 17:44:20|14553.82|14473.82|14556.07|14476.07|14556.07|14476.07|14553.7|14473.7|10
1725039870000|2024-08-30 17:44:30|14556.05|14476.05|14558.1|14478.1|14558.1|14478.1|14555.97|14475.97|10
1725039880000|2024-08-30 17:44:40|14557.76|14477.76|14556.8|14476.8|14557.8|14477.8|14556.8|14476.8|10
1725039890000|2024-08-30 17:44:50|14556.1|14476.1|14557.61|14477.61|14557.61|14477.61|14555.48|14475.48|10
1725039900000|2024-08-30 17:45:00|14557.65|14477.65|14558.98|14478.98|14558.98|14478.98|14557.65|14477.65|10
1725039910000|2024-08-30 17:45:10|14559.2|14479.2|14561.15|14481.15|14561.87|14481.87|14559.12|14479.12|9
1725039920000|2024-08-30 17:45:20|14562.01|14482.01|14563.78|14483.78|14564.32|14484.32|14562.01|14482.01|10
1725039930000|2024-08-30 17:45:30|14563.72|14483.72|14564.57|14484.57|14564.93|14484.93|14563.45|14483.45|10
1725039940000|2024-08-30 17:45:40|14565.06|14485.06|14566.19|14486.19|14566.69|14486.69|14564.62|14484.62|10
1725039950000|2024-08-30 17:45:50|14566.6|14486.6|14565.9|14485.9|14566.67|14486.67|14565.9|14485.9|10
1725039960000|2024-08-30 17:46:00|14566.02|14486.02|14570.5|14490.5|14570.5|14490.5|14566.02|14486.02|10
1725039970000|2024-08-30 17:46:10|14570.53|14490.53|14572.44|14492.44|14572.44|14492.44|14570.53|14490.53|10
1725039980000|2024-08-30 17:46:20|14572.34|14492.34|14572.76|14492.76|14572.87|14492.87|14572.18|14492.18|10
1725039990000|2024-08-30 17:46:30|14572.36|14492.36|14572.3|14492.3|14572.37|14492.37|14571.96|14491.96|10
1725040000000|2024-08-30 17:46:40|14572.31|14492.31|14570.19|14490.19|14572.51|14492.51|14569.82|14489.82|9
1725040010000|2024-08-30 17:46:50|14570.24|14490.24|14569.58|14489.58|14570.4|14490.4|14569.17|14489.17|10
1725040020000|2024-08-30 17:47:00|14569.76|14489.76|14564.88|14484.88|14569.76|14489.76|14564.88|14484.88|10
1725040030000|2024-08-30 17:47:10|14565.53|14485.53|14563.8|14483.8|14565.53|14485.53|14563.8|14483.8|10
1725040040000|2024-08-30 17:47:20|14563.54|14483.54|14562.43|14482.43|14563.69|14483.69|14562.43|14482.43|10
1725040050000|2024-08-30 17:47:30|14562.18|14482.18|14562.72|14482.72|14562.72|14482.72|14561.7|14481.7|10
1725040060000|2024-08-30 17:47:40|14562.92|14482.92|14562.86|14482.86|14563.39|14483.39|14562.86|14482.86|10
1725040070000|2024-08-30 17:47:50|14562.98|14482.98|14563.96|14483.96|14563.96|14483.96|14562.98|14482.98|7
1725040080000|2024-08-30 17:48:00|14563.98|14483.98|14565.55|14485.55|14565.55|14485.55|14563.98|14483.98|9
1725040090000|2024-08-30 17:48:10|14566.59|14486.59|14568.65|14488.65|14568.65|14488.65|14566.59|14486.59|10
1725040100000|2024-08-30 17:48:20|14568.89|14488.89|14572.62|14492.62|14572.67|14492.67|14568.89|14488.89|10
1725040110000|2024-08-30 17:48:30|14572.31|14492.31|14572.49|14492.49|14572.57|14492.57|14572.23|14492.23|10
1725040120000|2024-08-30 17:48:40|14572.59|14492.59|14574.5|14494.5|14575.26|14495.26|14572.59|14492.59|10
1725040130000|2024-08-30 17:48:50|14574.26|14494.26|14573.94|14493.94|14574.58|14494.58|14573.94|14493.94|9
1725040140000|2024-08-30 17:49:00|14573.77|14493.77|14576.33|14496.33|14576.81|14496.81|14573.69|14493.69|10
1725040150000|2024-08-30 17:49:10|14576.32|14496.32|14577.09|14497.09|14577.41|14497.41|14576.32|14496.32|10
1725040160000|2024-08-30 17:49:20|14577.05|14497.05|14575.52|14495.52|14577.05|14497.05|14575.51|14495.51|9
1725040170000|2024-08-30 17:49:30|14575.57|14495.57|14574.98|14494.98|14575.57|14495.57|14574.84|14494.84|10
1725040180000|2024-08-30 17:49:40|14574.86|14494.86|14577.43|14497.43|14577.43|14497.43|14574.68|14494.68|8
1725040190000|2024-08-30 17:49:50|14577.46|14497.46|14576.89|14496.89|14577.46|14497.46|14576.89|14496.89|10
1725040200000|2024-08-30 17:50:00|14576.86|14496.86|14575.86|14495.86|14576.93|14496.93|14575.68|14495.68|10
1725040210000|2024-08-30 17:50:10|14575.77|14495.77|14574.24|14494.24|14575.8|14495.8|14574.24|14494.24|9
1725040220000|2024-08-30 17:50:20|14574.08|14494.08|14573.57|14493.57|14574.17|14494.17|14573.57|14493.57|10
1725040230000|2024-08-30 17:50:30|14573.47|14493.47|14573.75|14493.75|14573.96|14493.96|14573.38|14493.38|10
1725040240000|2024-08-30 17:50:40|14573.9|14493.9|14575.41|14495.41|14575.41|14495.41|14573.75|14493.75|10
1725040250000|2024-08-30 17:50:50|14575.6|14495.6|14577.02|14497.02|14577.02|14497.02|14575.57|14495.57|10
1725040260000|2024-08-30 17:51:00|14577.21|14497.21|14579.03|14499.03|14579.03|14499.03|14576.87|14496.87|9
1725040270000|2024-08-30 17:51:10|14578.99|14498.99|14577.87|14497.87|14579.43|14499.43|14577.87|14497.87|9
1725040280000|2024-08-30 17:51:20|14577.99|14497.99|14580.37|14500.37|14580.37|14500.37|14577.99|14497.99|10
1725040290000|2024-08-30 17:51:30|14580.6|14500.6|14581.62|14501.62|14581.62|14501.62|14580.6|14500.6|10
1725040300000|2024-08-30 17:51:40|14581.93|14501.93|14582.05|14502.05|14582.49|14502.49|14581.93|14501.93|10
1725040310000|2024-08-30 17:51:50|14581.96|14501.96|14581.75|14501.75|14581.96|14501.96|14581.75|14501.75|9
1725040320000|2024-08-30 17:52:00|14581.76|14501.76|14583.77|14503.77|14583.77|14503.77|14581.76|14501.76|10
1725040330000|2024-08-30 17:52:10|14583.59|14503.59|14584.48|14504.48|14584.48|14504.48|14583.59|14503.59|10
1725040340000|2024-08-30 17:52:20|14584.64|14504.64|14587.93|14507.93|14587.93|14507.93|14584.64|14504.64|10
1725040350000|2024-08-30 17:52:30|14587.86|14507.86|14590.47|14510.47|14590.57|14510.57|14587.86|14507.86|9
1725040360000|2024-08-30 17:52:40|14591.18|14511.18|14593.44|14513.44|14593.44|14513.44|14590.93|14510.93|9
1725040370000|2024-08-30 17:52:50|14593.42|14513.42|14596.49|14516.49|14597.39|14517.39|14592.7|14512.7|9
1725040380000|2024-08-30 17:53:00|14596.89|14516.89|14599.12|14519.12|14599.12|14519.12|14596.89|14516.89|10
1725040390000|2024-08-30 17:53:10|14599.09|14519.09|14599.6|14519.6|14599.6|14519.6|14598.95|14518.95|9
1725040400000|2024-08-30 17:53:20|14599.58|14519.58|14599.79|14519.79|14599.96|14519.96|14599.48|14519.48|10
1725040410000|2024-08-30 17:53:30|14600.07|14520.07|14600.77|14520.77|14600.99|14520.99|14599.98|14519.98|8
1725040420000|2024-08-30 17:53:40|14601.71|14521.71|14604.16|14524.16|14604.16|14524.16|14601.04|14521.04|10
1725040430000|2024-08-30 17:53:50|14604.01|14524.01|14603.64|14523.64|14604.23|14524.23|14603.64|14523.64|9
1725040440000|2024-08-30 17:54:00|14603.68|14523.68|14607.8|14527.8|14607.8|14527.8|14603.68|14523.68|10
1725040450000|2024-08-30 17:54:10|14607.87|14527.87|14610.76|14530.76|14611.51|14531.51|14607.87|14527.87|10
1725040460000|2024-08-30 17:54:20|14610.79|14530.79|14614.12|14534.12|14614.12|14534.12|14610.79|14530.79|10
1725040470000|2024-08-30 17:54:30|14614.19|14534.19|14630.46|14550.46|14630.46|14550.46|14614.19|14534.19|10
1725040480000|2024-08-30 17:54:40|14631.87|14551.87|14639.66|14559.66|14639.66|14559.66|14631.87|14551.87|10
1725040490000|2024-08-30 17:54:50|14641.9|14561.9|14641.85|14561.85|14643.42|14563.42|14641.14|14561.14|10
1725040500000|2024-08-30 17:55:00|14641.23|14561.23|14633.89|14553.89|14641.23|14561.23|14633.89|14553.89|10
1725040510000|2024-08-30 17:55:10|14634.55|14554.55|14632.82|14552.82|14634.55|14554.55|14632.82|14552.82|10
1725040520000|2024-08-30 17:55:20|14632.02|14552.02|14630|14550|14632.11|14552.11|14629.99|14549.99|10
1725040530000|2024-08-30 17:55:30|14629.89|14549.89|14627.53|14547.53|14629.89|14549.89|14627.42|14547.42|10
1725040540000|2024-08-30 17:55:40|14627.03|14547.03|14625.87|14545.87|14627.18|14547.18|14625.87|14545.87|10
1725040550000|2024-08-30 17:55:50|14625.61|14545.61|14620.27|14540.27|14625.61|14545.61|14620.27|14540.27|10
1725040560000|2024-08-30 17:56:00|14620.24|14540.24|14616.5|14536.5|14620.24|14540.24|14616.5|14536.5|10
1725040570000|2024-08-30 17:56:10|14616.65|14536.65|14614.83|14534.83|14616.65|14536.65|14614.83|14534.83|10
1725040580000|2024-08-30 17:56:20|14614.74|14534.74|14615.48|14535.48|14615.48|14535.48|14614.74|14534.74|8
1725040590000|2024-08-30 17:56:30|14615.61|14535.61|14615.27|14535.27|14615.97|14535.97|14615.27|14535.27|10
1725040600000|2024-08-30 17:56:40|14615.19|14535.19|14618.48|14538.48|14618.48|14538.48|14615.19|14535.19|10
1725040610000|2024-08-30 17:56:50|14619.05|14539.05|14619.04|14539.04|14619.37|14539.37|14618.51|14538.51|10
1725040620000|2024-08-30 17:57:00|14619.03|14539.03|14617.38|14537.38|14619.71|14539.71|14617.38|14537.38|10
1725040630000|2024-08-30 17:57:10|14617.3|14537.3|14616.2|14536.2|14617.3|14537.3|14615.27|14535.27|10
1725040640000|2024-08-30 17:57:20|14616.26|14536.26|14616.18|14536.18|14616.3|14536.3|14615.98|14535.98|10
1725040650000|2024-08-30 17:57:30|14616.35|14536.35|14611.92|14531.92|14616.58|14536.58|14611.92|14531.92|10
1725040660000|2024-08-30 17:57:40|14611.97|14531.97|14611.38|14531.38|14611.97|14531.97|14610.24|14530.24|10
1725040670000|2024-08-30 17:57:50|14610.73|14530.73|14609.59|14529.59|14610.78|14530.78|14608.83|14528.83|10
1725040680000|2024-08-30 17:58:00|14609.5|14529.5|14606.41|14526.41|14609.5|14529.5|14606.41|14526.41|10
1725040690000|2024-08-30 17:58:10|14606.17|14526.17|14606.95|14526.95|14606.95|14526.95|14604.93|14524.93|10
1725040700000|2024-08-30 17:58:20|14607.97|14527.97|14609.95|14529.95|14609.97|14529.97|14607.97|14527.97|10
1725040710000|2024-08-30 17:58:30|14609.98|14529.98|14610.03|14530.03|14610.32|14530.32|14609.93|14529.93|10
1725040720000|2024-08-30 17:58:40|14609.99|14529.99|14610.65|14530.65|14610.65|14530.65|14609.99|14529.99|10
1725040730000|2024-08-30 17:58:50|14610.52|14530.52|14610.78|14530.78|14610.78|14530.78|14610.41|14530.41|8
1725040740000|2024-08-30 17:59:00|14610.85|14530.85|14611.81|14531.81|14611.81|14531.81|14610.81|14530.81|9
1725040750000|2024-08-30 17:59:10|14612.09|14532.09|14612.68|14532.68|14612.7|14532.7|14612.03|14532.03|10
1725040760000|2024-08-30 17:59:20|14612.38|14532.38|14612.89|14532.89|14613.03|14533.03|14612.38|14532.38|9
1725040770000|2024-08-30 17:59:30|14612.9|14532.9|14612.07|14532.07|14612.9|14532.9|14611.86|14531.86|9
1725040780000|2024-08-30 17:59:40|14611.89|14531.89|14611.15|14531.15|14612.07|14532.07|14611.03|14531.03|10
1725040790000|2024-08-30 17:59:50|14608.98|14528.98|14604.05|14524.05|14608.98|14528.98|14604.05|14524.05|10
1725040800000|2024-08-30 18:00:00|14604.14|14524.14|14602.62|14522.62|14604.7|14524.7|14602.51|14522.51|9
1725040810000|2024-08-30 18:00:10|14602.99|14522.99|14601|14521|14602.99|14522.99|14601|14521|10
1725040820000|2024-08-30 18:00:20|14601.92|14521.92|14604.24|14524.24|14604.24|14524.24|14601.77|14521.77|9
1725040830000|2024-08-30 18:00:30|14604.92|14524.92|14609.41|14529.41|14609.41|14529.41|14604.92|14524.92|10
1725040840000|2024-08-30 18:00:40|14609.66|14529.66|14610.67|14530.67|14610.88|14530.88|14609.66|14529.66|10
1725040850000|2024-08-30 18:00:50|14610.91|14530.91|14610.42|14530.42|14611.08|14531.08|14610.42|14530.42|10
1725040860000|2024-08-30 18:01:00|14610.45|14530.45|14608.08|14528.08|14610.45|14530.45|14608.08|14528.08|10
1725040870000|2024-08-30 18:01:10|14608.03|14528.03|14606.38|14526.38|14608.03|14528.03|14606.33|14526.33|10
1725040880000|2024-08-30 18:01:20|14606.43|14526.43|14604.92|14524.92|14606.43|14526.43|14604.92|14524.92|9
1725040890000|2024-08-30 18:01:30|14605.21|14525.21|14604.78|14524.78|14605.21|14525.21|14604.71|14524.71|8
1725040900000|2024-08-30 18:01:40|14604.76|14524.76|14608.41|14528.41|14608.41|14528.41|14604.76|14524.76|10
1725040910000|2024-08-30 18:01:50|14608.52|14528.52|14611.02|14531.02|14611.16|14531.16|14608.52|14528.52|10
1725040920000|2024-08-30 18:02:00|14611.22|14531.22|14610.83|14530.83|14611.45|14531.45|14610.83|14530.83|10
1725040930000|2024-08-30 18:02:10|14611.07|14531.07|14615.01|14535.01|14615.01|14535.01|14610.98|14530.98|8
1725040940000|2024-08-30 18:02:20|14615.08|14535.08|14616.9|14536.9|14616.95|14536.95|14614.83|14534.83|10
1725040950000|2024-08-30 18:02:30|14617.02|14537.02|14617.46|14537.46|14618.07|14538.07|14616.78|14536.78|9
1725040960000|2024-08-30 18:02:40|14617.33|14537.33|14616.78|14536.78|14617.33|14537.33|14616.56|14536.56|10
1725040970000|2024-08-30 18:02:50|14616.82|14536.82|14616.45|14536.45|14617.04|14537.04|14616.1|14536.1|10
1725040980000|2024-08-30 18:03:00|14616.56|14536.56|14617.59|14537.59|14617.88|14537.88|14616.56|14536.56|10
1725040990000|2024-08-30 18:03:10|14617.56|14537.56|14615.6|14535.6|14617.56|14537.56|14615.6|14535.6|10
1725041000000|2024-08-30 18:03:20|14615.37|14535.37|14616.35|14536.35|14616.35|14536.35|14615.12|14535.12|10
1725041010000|2024-08-30 18:03:30|14616.23|14536.23|14618.05|14538.05|14618.05|14538.05|14616.22|14536.22|10
1725041020000|2024-08-30 18:03:40|14617.95|14537.95|14616.65|14536.65|14618.33|14538.33|14616.65|14536.65|10
1725041030000|2024-08-30 18:03:50|14616.54|14536.54|14616.84|14536.84|14617.14|14537.14|14616.54|14536.54|9
1725041040000|2024-08-30 18:04:00|14617.44|14537.44|14617.96|14537.96|14618.62|14538.62|14617.33|14537.33|10
1725041050000|2024-08-30 18:04:10|14618|14538|14619.36|14539.36|14619.72|14539.72|14618|14538|10
1725041060000|2024-08-30 18:04:20|14619.47|14539.47|14621.75|14541.75|14621.75|14541.75|14619.47|14539.47|10
1725041070000|2024-08-30 18:04:30|14621.54|14541.54|14624.01|14544.01|14624.01|14544.01|14621.54|14541.54|10
1725041080000|2024-08-30 18:04:40|14624.07|14544.07|14624.67|14544.67|14624.7|14544.7|14624.06|14544.06|10
1725041090000|2024-08-30 18:04:50|14624.9|14544.9|14626.26|14546.26|14626.26|14546.26|14624.9|14544.9|9
1725041100000|2024-08-30 18:05:00|14626.65|14546.65|14630.26|14550.26|14630.43|14550.43|14626.51|14546.51|10
1725041110000|2024-08-30 18:05:10|14630.72|14550.72|14629.28|14549.28|14630.72|14550.72|14629.17|14549.17|10
1725041120000|2024-08-30 18:05:20|14629.05|14549.05|14629.15|14549.15|14629.42|14549.42|14628.72|14548.72|9
1725041130000|2024-08-30 18:05:30|14629.26|14549.26|14628.38|14548.38|14629.47|14549.47|14628.38|14548.38|9
1725041140000|2024-08-30 18:05:40|14628.02|14548.02|14627.4|14547.4|14628.03|14548.03|14627.4|14547.4|10
1725041150000|2024-08-30 18:05:50|14628.11|14548.11|14631.59|14551.59|14631.59|14551.59|14628.11|14548.11|9
1725041160000|2024-08-30 18:06:00|14631.56|14551.56|14636.47|14556.47|14636.47|14556.47|14631.56|14551.56|10
1725041170000|2024-08-30 18:06:10|14636.37|14556.37|14636.85|14556.85|14636.93|14556.93|14636.31|14556.31|10
1725041180000|2024-08-30 18:06:20|14636.92|14556.92|14634.79|14554.79|14636.92|14556.92|14634.79|14554.79|10
1725041190000|2024-08-30 18:06:30|14634.74|14554.74|14627.81|14547.81|14634.74|14554.74|14627.81|14547.81|10
1725041200000|2024-08-30 18:06:40|14627.82|14547.82|14625.74|14545.74|14628.4|14548.4|14625.29|14545.29|10
1725041210000|2024-08-30 18:06:50|14625.99|14545.99|14628.98|14548.98|14628.99|14548.99|14625.99|14545.99|10
1725041220000|2024-08-30 18:07:00|14628.83|14548.83|14629.9|14549.9|14629.91|14549.91|14628.6|14548.6|10
1725041230000|2024-08-30 18:07:10|14630.18|14550.18|14631.38|14551.38|14631.75|14551.75|14629.86|14549.86|10
1725041240000|2024-08-30 18:07:20|14631.4|14551.4|14631.03|14551.03|14631.78|14551.78|14631.03|14551.03|10
1725041250000|2024-08-30 18:07:30|14630.68|14550.68|14628.89|14548.89|14630.9|14550.9|14628.89|14548.89|10
1725041260000|2024-08-30 18:07:40|14629.05|14549.05|14626.34|14546.34|14629.05|14549.05|14626.21|14546.21|10
1725041270000|2024-08-30 18:07:50|14625.93|14545.93|14624.17|14544.17|14625.93|14545.93|14624.17|14544.17|10
1725041280000|2024-08-30 18:08:00|14624.33|14544.33|14622.41|14542.41|14624.34|14544.34|14622.27|14542.27|10
1725041290000|2024-08-30 18:08:10|14622.99|14542.99|14623.06|14543.06|14623.15|14543.15|14622.92|14542.92|10
1725041300000|2024-08-30 18:08:20|14623.16|14543.16|14624.88|14544.88|14624.88|14544.88|14623.02|14543.02|10
1725041310000|2024-08-30 18:08:30|14625.01|14545.01|14627.5|14547.5|14627.5|14547.5|14625.01|14545.01|10
1725041320000|2024-08-30 18:08:40|14627.64|14547.64|14628.61|14548.61|14628.61|14548.61|14627.41|14547.41|8
1725041330000|2024-08-30 18:08:50|14629.13|14549.13|14630.95|14550.95|14631.22|14551.22|14629.13|14549.13|10
1725041340000|2024-08-30 18:09:00|14630.92|14550.92|14631.19|14551.19|14631.19|14551.19|14630.84|14550.84|9
1725041350000|2024-08-30 18:09:10|14631.48|14551.48|14633.13|14553.13|14633.13|14553.13|14631.48|14551.48|10
1725041360000|2024-08-30 18:09:20|14633.17|14553.17|14632.08|14552.08|14633.33|14553.33|14632.08|14552.08|10
1725041370000|2024-08-30 18:09:30|14631.77|14551.77|14630.25|14550.25|14631.77|14551.77|14630.25|14550.25|9
1725041380000|2024-08-30 18:09:40|14630.37|14550.37|14628.63|14548.63|14630.37|14550.37|14628.54|14548.54|9
1725041390000|2024-08-30 18:09:50|14628.67|14548.67|14629.13|14549.13|14629.13|14549.13|14628.66|14548.66|10
1725041400000|2024-08-30 18:10:00|14629.12|14549.12|14628.13|14548.13|14629.12|14549.12|14627.98|14547.98|10
1725041410000|2024-08-30 18:10:10|14627.76|14547.76|14623.68|14543.68|14627.76|14547.76|14623.29|14543.29|10
1725041420000|2024-08-30 18:10:20|14623.54|14543.54|14624.03|14544.03|14624.03|14544.03|14623.39|14543.39|10
1725041430000|2024-08-30 18:10:30|14624.19|14544.19|14623.72|14543.72|14625.04|14545.04|14623.72|14543.72|10
1725041440000|2024-08-30 18:10:40|14623.77|14543.77|14623.94|14543.94|14624.01|14544.01|14623.58|14543.58|10
1725041450000|2024-08-30 18:10:50|14623.87|14543.87|14623.62|14543.62|14624.03|14544.03|14623.62|14543.62|8
1725041460000|2024-08-30 18:11:00|14623.64|14543.64|14620.38|14540.38|14623.69|14543.69|14620.38|14540.38|9
1725041470000|2024-08-30 18:11:10|14619.87|14539.87|14618.96|14538.96|14620.03|14540.03|14618.96|14538.96|10
1725041480000|2024-08-30 18:11:20|14620.43|14540.43|14619.63|14539.63|14620.85|14540.85|14619.63|14539.63|10
1725041490000|2024-08-30 18:11:30|14619.61|14539.61|14620.07|14540.07|14620.07|14540.07|14619.54|14539.54|7
1725041500000|2024-08-30 18:11:40|14619.8|14539.8|14619.73|14539.73|14620.01|14540.01|14619.62|14539.62|9
1725041510000|2024-08-30 18:11:50|14619.64|14539.64|14619.78|14539.78|14619.86|14539.86|14619.43|14539.43|9
1725041520000|2024-08-30 18:12:00|14619.86|14539.86|14619.17|14539.17|14620.01|14540.01|14619.05|14539.05|9
1725041530000|2024-08-30 18:12:10|14619.26|14539.26|14621.02|14541.02|14621.02|14541.02|14618.99|14538.99|10
1725041540000|2024-08-30 18:12:20|14621.86|14541.86|14625.93|14545.93|14625.93|14545.93|14621.86|14541.86|10
1725041550000|2024-08-30 18:12:30|14626.51|14546.51|14628.07|14548.07|14628.12|14548.12|14626.24|14546.24|9
1725041560000|2024-08-30 18:12:40|14628.12|14548.12|14628.12|14548.12|14628.24|14548.24|14627.85|14547.85|9
1725041570000|2024-08-30 18:12:50|14628.71|14548.71|14629.95|14549.95|14630.46|14550.46|14628.71|14548.71|10
1725041580000|2024-08-30 18:13:00|14629.84|14549.84|14630.28|14550.28|14630.68|14550.68|14629.45|14549.45|10
1725041590000|2024-08-30 18:13:10|14630.27|14550.27|14629.02|14549.02|14630.39|14550.39|14629.02|14549.02|10
1725041600000|2024-08-30 18:13:20|14628.94|14548.94|14628.76|14548.76|14628.94|14548.94|14628.04|14548.04|5
1725041610000|2024-08-30 18:13:30|14631.84|14551.84|14632.21|14552.21|14632.33|14552.33|14631.33|14551.33|10
1725041620000|2024-08-30 18:13:40|14632.62|14552.62|14634.92|14554.92|14635.33|14555.33|14632.48|14552.48|10
1725041630000|2024-08-30 18:13:50|14634.8|14554.8|14636.9|14556.9|14637.26|14557.26|14634.8|14554.8|10
1725041640000|2024-08-30 18:14:00|14637.61|14557.61|14638.13|14558.13|14638.53|14558.53|14637.2|14557.2|10
1725041650000|2024-08-30 18:14:10|14638.02|14558.02|14637.84|14557.84|14638.02|14558.02|14637.59|14557.59|10
1725041660000|2024-08-30 18:14:20|14637.66|14557.66|14639.78|14559.78|14639.88|14559.88|14637.66|14557.66|8
1725041670000|2024-08-30 18:14:30|14639.73|14559.73|14643.7|14563.7|14643.73|14563.73|14639.73|14559.73|10
1725041680000|2024-08-30 18:14:40|14643.61|14563.61|14644.74|14564.74|14645.16|14565.16|14643.61|14563.61|9
1725041690000|2024-08-30 18:14:50|14644.65|14564.65|14648.71|14568.71|14648.71|14568.71|14644.5|14564.5|10
1725041700000|2024-08-30 18:15:00|14648.32|14568.32|14645.67|14565.67|14649|14569|14645.67|14565.67|10
1725041710000|2024-08-30 18:15:10|14645.77|14565.77|14645.46|14565.46|14646.22|14566.22|14645.46|14565.46|10
1725041720000|2024-08-30 18:15:20|14645.38|14565.38|14644.49|14564.49|14646.13|14566.13|14644.16|14564.16|10
1725041730000|2024-08-30 18:15:30|14644.26|14564.26|14643.89|14563.89|14644.26|14564.26|14643.4|14563.4|10
1725041740000|2024-08-30 18:15:40|14643.81|14563.81|14645.94|14565.94|14645.94|14565.94|14643.79|14563.79|10
1725041750000|2024-08-30 18:15:50|14646.15|14566.15|14646.29|14566.29|14646.29|14566.29|14645.84|14565.84|10
1725041760000|2024-08-30 18:16:00|14646.19|14566.19|14649.86|14569.86|14649.95|14569.95|14646.19|14566.19|10
1725041770000|2024-08-30 18:16:10|14649.57|14569.57|14650.74|14570.74|14650.74|14570.74|14649.57|14569.57|10
1725041780000|2024-08-30 18:16:20|14651.13|14571.13|14653.65|14573.65|14653.65|14573.65|14651.13|14571.13|10
1725041790000|2024-08-30 18:16:30|14654.28|14574.28|14660.08|14580.08|14660.08|14580.08|14654.28|14574.28|10
1725041800000|2024-08-30 18:16:40|14660.75|14580.75|14664.99|14584.99|14664.99|14584.99|14660.75|14580.75|10
1725041810000|2024-08-30 18:16:50|14664.62|14584.62|14666.29|14586.29|14666.45|14586.45|14664.55|14584.55|10
1725041820000|2024-08-30 18:17:00|14666.12|14586.12|14679.01|14599.01|14679.01|14599.01|14665.81|14585.81|10
1725041830000|2024-08-30 18:17:10|14679.03|14599.03|14680.15|14600.15|14681.66|14601.66|14679.03|14599.03|9
1725041840000|2024-08-30 18:17:20|14679.08|14599.08|14676.78|14596.78|14679.08|14599.08|14676.68|14596.68|10
1725041850000|2024-08-30 18:17:30|14676.9|14596.9|14674.11|14594.11|14676.9|14596.9|14674.1|14594.1|10
1725041860000|2024-08-30 18:17:40|14673.89|14593.89|14673.13|14593.13|14673.89|14593.89|14672.52|14592.52|10
1725041870000|2024-08-30 18:17:50|14673.11|14593.11|14672.78|14592.78|14673.14|14593.14|14671.99|14591.99|10
1725041880000|2024-08-30 18:18:00|14673.16|14593.16|14675.87|14595.87|14675.87|14595.87|14673.16|14593.16|8
1725041890000|2024-08-30 18:18:10|14676.34|14596.34|14677.84|14597.84|14678.54|14598.54|14676.34|14596.34|10
1725041900000|2024-08-30 18:18:20|14677.81|14597.81|14679.54|14599.54|14679.54|14599.54|14677.81|14597.81|10
1725041910000|2024-08-30 18:18:30|14679.91|14599.91|14679.69|14599.69|14680.42|14600.42|14679.69|14599.69|10
1725041920000|2024-08-30 18:18:40|14679.38|14599.38|14680.17|14600.17|14680.17|14600.17|14679.32|14599.32|10
1725041930000|2024-08-30 18:18:50|14680.39|14600.39|14678.61|14598.61|14682|14602|14678.61|14598.61|10
1725041940000|2024-08-30 18:19:00|14678.81|14598.81|14683.89|14603.89|14683.89|14603.89|14675.16|14595.16|10
1725041950000|2024-08-30 18:19:10|14684.05|14604.05|14680.81|14600.81|14685.5|14605.5|14680.81|14600.81|10
1725041960000|2024-08-30 18:19:20|14680.82|14600.82|14681.47|14601.47|14681.47|14601.47|14680.23|14600.23|10
1725041970000|2024-08-30 18:19:30|14682.22|14602.22|14685.88|14605.88|14685.88|14605.88|14681.78|14601.78|9
1725041980000|2024-08-30 18:19:40|14686.69|14606.69|14690.21|14610.21|14690.24|14610.24|14686.69|14606.69|10
1725041990000|2024-08-30 18:19:50|14690.33|14610.33|14698.43|14618.43|14702.98|14622.98|14690.31|14610.31|10
1725042000000|2024-08-30 18:20:00|14697.64|14617.64|14695.94|14615.94|14697.64|14617.64|14695.02|14615.02|10
1725042010000|2024-08-30 18:20:10|14695.39|14615.39|14687.95|14607.95|14695.78|14615.78|14687.95|14607.95|10
1725042020000|2024-08-30 18:20:20|14687.75|14607.75|14687.78|14607.78|14687.99|14607.99|14687.14|14607.14|10
1725042030000|2024-08-30 18:20:30|14687.59|14607.59|14689.11|14609.11|14689.11|14609.11|14686.69|14606.69|10
1725042040000|2024-08-30 18:20:40|14689.29|14609.29|14690.46|14610.46|14690.46|14610.46|14688.46|14608.46|10
1725042050000|2024-08-30 18:20:50|14690.48|14610.48|14692.06|14612.06|14692.82|14612.82|14690.48|14610.48|10
1725042060000|2024-08-30 18:21:00|14692.73|14612.73|14697.02|14617.02|14697.02|14617.02|14692.71|14612.71|10
1725042070000|2024-08-30 18:21:10|14696.88|14616.88|14697.67|14617.67|14699.24|14619.24|14696.88|14616.88|10
1725042080000|2024-08-30 18:21:20|14697.61|14617.61|14700.08|14620.08|14700.24|14620.24|14696.86|14616.86|9
1725042090000|2024-08-30 18:21:30|14699.81|14619.81|14691.01|14611.01|14699.87|14619.87|14691|14611|9
1725042100000|2024-08-30 18:21:40|14691.42|14611.42|14692.21|14612.21|14692.31|14612.31|14691.42|14611.42|10
1725042110000|2024-08-30 18:21:50|14692.49|14612.49|14693.12|14613.12|14693.38|14613.38|14692.49|14612.49|10
1725042120000|2024-08-30 18:22:00|14693.17|14613.17|14693.66|14613.66|14693.67|14613.67|14692.86|14612.86|9
1725042130000|2024-08-30 18:22:10|14693.57|14613.57|14694.67|14614.67|14694.7|14614.7|14693.51|14613.51|10
1725042140000|2024-08-30 18:22:20|14694.83|14614.83|14696.07|14616.07|14696.07|14616.07|14694.83|14614.83|10
1725042150000|2024-08-30 18:22:30|14696.16|14616.16|14694.71|14614.71|14696.17|14616.17|14694.71|14614.71|10
1725042160000|2024-08-30 18:22:40|14694.57|14614.57|14691.96|14611.96|14694.57|14614.57|14691.96|14611.96|10
1725042170000|2024-08-30 18:22:50|14690.08|14610.08|14686.05|14606.05|14690.08|14610.08|14686.05|14606.05|10
1725042180000|2024-08-30 18:23:00|14686.03|14606.03|14685.8|14605.8|14686.18|14606.18|14685.76|14605.76|10
1725042190000|2024-08-30 18:23:10|14685.76|14605.76|14687.57|14607.57|14687.57|14607.57|14685.76|14605.76|9
1725042200000|2024-08-30 18:23:20|14687.52|14607.52|14697.24|14617.24|14697.24|14617.24|14687.52|14607.52|10
1725042210000|2024-08-30 18:23:30|14697.27|14617.27|14702.49|14622.49|14702.49|14622.49|14697.27|14617.27|10
1725042220000|2024-08-30 18:23:40|14702.54|14622.54|14698.92|14618.92|14702.82|14622.82|14698.41|14618.41|10
1725042230000|2024-08-30 18:23:50|14698.91|14618.91|14700.39|14620.39|14700.39|14620.39|14698.77|14618.77|10
1725042240000|2024-08-30 18:24:00|14710.18|14630.18|14712.98|14632.98|14713.05|14633.05|14710.18|14630.18|10
1725042250000|2024-08-30 18:24:10|14713.07|14633.07|14704.68|14624.68|14713.35|14633.35|14704.68|14624.68|10
1725042260000|2024-08-30 18:24:20|14704.86|14624.86|14704.37|14624.37|14705.16|14625.16|14704.37|14624.37|9
1725042270000|2024-08-30 18:24:30|14704.14|14624.14|14703.7|14623.7|14704.14|14624.14|14702.96|14622.96|9
1725042280000|2024-08-30 18:24:40|14703.38|14623.38|14704.53|14624.53|14704.53|14624.53|14703.27|14623.27|10
1725042290000|2024-08-30 18:24:50|14704.52|14624.52|14707.02|14627.02|14707.28|14627.28|14704.52|14624.52|9
1725042300000|2024-08-30 18:25:00|14707.52|14627.52|14706.95|14626.95|14707.91|14627.91|14706.95|14626.95|9
1725042310000|2024-08-30 18:25:10|14706.8|14626.8|14707.48|14627.48|14707.53|14627.53|14706.8|14626.8|8
1725042320000|2024-08-30 18:25:20|14707.16|14627.16|14703.98|14623.98|14707.16|14627.16|14703.98|14623.98|10
1725042330000|2024-08-30 18:25:30|14703.83|14623.83|14703.74|14623.74|14704.07|14624.07|14703.61|14623.61|9
1725042340000|2024-08-30 18:25:40|14703.48|14623.48|14703.77|14623.77|14704.21|14624.21|14703.4|14623.4|10
1725042350000|2024-08-30 18:25:50|14703.79|14623.79|14707.72|14627.72|14707.72|14627.72|14703.79|14623.79|10
1725042360000|2024-08-30 18:26:00|14707.74|14627.74|14719.24|14639.24|14719.86|14639.86|14707.74|14627.74|10
1725042370000|2024-08-30 18:26:10|14719.32|14639.32|14722.14|14642.14|14722.14|14642.14|14719.32|14639.32|10
1725042380000|2024-08-30 18:26:20|14722.32|14642.32|14723.37|14643.37|14723.72|14643.72|14722.26|14642.26|10
1725042390000|2024-08-30 18:26:30|14722.93|14642.93|14730.14|14650.14|14730.14|14650.14|14722.07|14642.07|10
1725042400000|2024-08-30 18:26:40|14732.34|14652.34|14738.71|14658.71|14738.83|14658.83|14732.34|14652.34|10
1725042410000|2024-08-30 18:26:50|14738.18|14658.18|14741.12|14661.12|14741.12|14661.12|14738.18|14658.18|10
1725042420000|2024-08-30 18:27:00|14741.11|14661.11|14746.02|14666.02|14746.02|14666.02|14740.7|14660.7|10
1725042430000|2024-08-30 18:27:10|14746.04|14666.04|14745.6|14665.6|14747.73|14667.73|14745.6|14665.6|9
1725042440000|2024-08-30 18:27:20|14744.54|14664.54|14740.5|14660.5|14744.54|14664.54|14740.5|14660.5|10
1725042450000|2024-08-30 18:27:30|14741.6|14661.6|14744.86|14664.86|14744.86|14664.86|14741.6|14661.6|10
1725042460000|2024-08-30 18:27:40|14744.53|14664.53|14745.5|14665.5|14746.22|14666.22|14744.43|14664.43|10
1725042470000|2024-08-30 18:27:50|14745.48|14665.48|14744.68|14664.68|14746.17|14666.17|14744.5|14664.5|10
1725042480000|2024-08-30 18:28:00|14744.72|14664.72|14743.93|14663.93|14744.72|14664.72|14743.61|14663.61|10
1725042490000|2024-08-30 18:28:10|14743.57|14663.57|14743.3|14663.3|14743.57|14663.57|14742.85|14662.85|10
1725042500000|2024-08-30 18:28:20|14743.09|14663.09|14748.53|14668.53|14748.53|14668.53|14743.06|14663.06|9
1725042510000|2024-08-30 18:28:30|14748.7|14668.7|14749.95|14669.95|14750.07|14670.07|14748.46|14668.46|10
1725042520000|2024-08-30 18:28:40|14749.89|14669.89|14749.99|14669.99|14750.6|14670.6|14749.59|14669.59|10
1725042530000|2024-08-30 18:28:50|14750.28|14670.28|14751.61|14671.61|14751.61|14671.61|14750.28|14670.28|9
1725042540000|2024-08-30 18:29:00|14751.76|14671.76|14750.73|14670.73|14751.94|14671.94|14750.73|14670.73|10
1725042550000|2024-08-30 18:29:10|14750.86|14670.86|14751.96|14671.96|14752.08|14672.08|14750.86|14670.86|10
1725042560000|2024-08-30 18:29:20|14751.99|14671.99|14754.93|14674.93|14754.93|14674.93|14751.42|14671.42|9
1725042570000|2024-08-30 18:29:30|14755.29|14675.29|14772.26|14692.26|14772.67|14692.67|14755.01|14675.01|10
1725042580000|2024-08-30 18:29:40|14772.58|14692.58|14782.08|14702.08|14782.08|14702.08|14771.33|14691.33|10
1725042590000|2024-08-30 18:29:50|14782.17|14702.17|14796.68|14716.68|14796.68|14716.68|14782.17|14702.17|10
1725042600000|2024-08-30 18:30:00|14798.24|14718.24|14798.7|14718.7|14801.36|14721.36|14798.24|14718.24|10
1725042610000|2024-08-30 18:30:10|14798.65|14718.65|14793.82|14713.82|14799.46|14719.46|14793.82|14713.82|10
1725042620000|2024-08-30 18:30:20|14792.78|14712.78|14787.87|14707.87|14792.78|14712.78|14787.87|14707.87|10
1725042630000|2024-08-30 18:30:30|14787.98|14707.98|14778.75|14698.75|14787.98|14707.98|14778.53|14698.53|10
1725042640000|2024-08-30 18:30:40|14778.77|14698.77|14776.14|14696.14|14778.77|14698.77|14775.41|14695.41|10
1725042650000|2024-08-30 18:30:50|14773.67|14693.67|14773.06|14693.06|14774.31|14694.31|14773.06|14693.06|10
1725042660000|2024-08-30 18:31:00|14773.04|14693.04|14769.48|14689.48|14773.04|14693.04|14769.19|14689.19|10
1725042670000|2024-08-30 18:31:10|14769.85|14689.85|14765.39|14685.39|14769.85|14689.85|14765.39|14685.39|10
1725042680000|2024-08-30 18:31:20|14765.26|14685.26|14767.52|14687.52|14767.52|14687.52|14764.33|14684.33|10
1725042690000|2024-08-30 18:31:30|14767.22|14687.22|14770.29|14690.29|14770.29|14690.29|14766.87|14686.87|10
1725042700000|2024-08-30 18:31:40|14770.51|14690.51|14776.28|14696.28|14776.28|14696.28|14770.51|14690.51|10
1725042710000|2024-08-30 18:31:50|14776.48|14696.48|14773.9|14693.9|14776.48|14696.48|14773.9|14693.9|10
1725042720000|2024-08-30 18:32:00|14773.45|14693.45|14781.9|14701.9|14781.9|14701.9|14773.45|14693.45|10
1725042730000|2024-08-30 18:32:10|14782.99|14702.99|14785.4|14705.4|14786.43|14706.43|14782.99|14702.99|10
1725042740000|2024-08-30 18:32:20|14784.47|14704.47|14776.33|14696.33|14784.47|14704.47|14776.33|14696.33|10
1725042750000|2024-08-30 18:32:30|14776.31|14696.31|14775.66|14695.66|14776.31|14696.31|14774.55|14694.55|10
1725042760000|2024-08-30 18:32:40|14775.59|14695.59|14777.55|14697.55|14777.77|14697.77|14775.59|14695.59|10
1725042770000|2024-08-30 18:32:50|14778.33|14698.33|14780.43|14700.43|14780.43|14700.43|14777.99|14697.99|10
1725042780000|2024-08-30 18:33:00|14780.62|14700.62|14784.6|14704.6|14784.6|14704.6|14780.62|14700.62|10
1725042790000|2024-08-30 18:33:10|14784.18|14704.18|14786.32|14706.32|14786.32|14706.32|14784.18|14704.18|10
1725042800000|2024-08-30 18:33:20|14786.45|14706.45|14786.03|14706.03|14787.87|14707.87|14786.03|14706.03|9
1725042810000|2024-08-30 18:33:30|14786.29|14706.29|14781.19|14701.19|14786.52|14706.52|14781.19|14701.19|10
1725042820000|2024-08-30 18:33:40|14781.59|14701.59|14778.95|14698.95|14781.59|14701.59|14778.95|14698.95|10
1725042830000|2024-08-30 18:33:50|14778.98|14698.98|14777.72|14697.72|14779.03|14699.03|14777.07|14697.07|10
1725042840000|2024-08-30 18:34:00|14777.58|14697.58|14776.88|14696.88|14777.74|14697.74|14776.09|14696.09|10
1725042850000|2024-08-30 18:34:10|14777.03|14697.03|14776.21|14696.21|14777.36|14697.36|14776.07|14696.07|10
1725042860000|2024-08-30 18:34:20|14775.85|14695.85|14772.87|14692.87|14775.85|14695.85|14772.87|14692.87|10
1725042870000|2024-08-30 18:34:30|14772.45|14692.45|14771.36|14691.36|14772.92|14692.92|14771.36|14691.36|10
1725042880000|2024-08-30 18:34:40|14771.67|14691.67|14772.06|14692.06|14772.56|14692.56|14771.36|14691.36|10
1725042890000|2024-08-30 18:34:50|14772|14692|14772.09|14692.09|14772.42|14692.42|14771.22|14691.22|10
1725042900000|2024-08-30 18:35:00|14771.42|14691.42|14770.64|14690.64|14772.12|14692.12|14770.35|14690.35|10
1725042910000|2024-08-30 18:35:10|14770.65|14690.65|14770.07|14690.07|14770.72|14690.72|14769.83|14689.83|10
1725042920000|2024-08-30 18:35:20|14770.05|14690.05|14767.52|14687.52|14770.05|14690.05|14767.52|14687.52|10
1725042930000|2024-08-30 18:35:30|14767.49|14687.49|14769.61|14689.61|14769.61|14689.61|14766.77|14686.77|10
1725042940000|2024-08-30 18:35:40|14769.59|14689.59|14772.91|14692.91|14773.39|14693.39|14769.59|14689.59|9
1725042950000|2024-08-30 18:35:50|14773.25|14693.25|14774.54|14694.54|14774.62|14694.62|14773.25|14693.25|10
1725042960000|2024-08-30 18:36:00|14774.64|14694.64|14778.84|14698.84|14778.84|14698.84|14774.64|14694.64|9
1725042970000|2024-08-30 18:36:10|14779.12|14699.12|14784.64|14704.64|14784.94|14704.94|14779.12|14699.12|10
1725042980000|2024-08-30 18:36:20|14784.85|14704.85|14791.15|14711.15|14791.15|14711.15|14784.51|14704.51|10
1725042990000|2024-08-30 18:36:30|14792.02|14712.02|14797.6|14717.6|14797.6|14717.6|14792.02|14712.02|9
1725043000000|2024-08-30 18:36:40|14797.61|14717.61|14796.74|14716.74|14797.64|14717.64|14795.78|14715.78|9
1725043010000|2024-08-30 18:36:50|14797.14|14717.14|14796.18|14716.18|14797.14|14717.14|14795.57|14715.57|10
1725043020000|2024-08-30 18:37:00|14796.76|14716.76|14800.44|14720.44|14800.44|14720.44|14796.76|14716.76|10
1725043030000|2024-08-30 18:37:10|14801.1|14721.1|14801.98|14721.98|14805.35|14725.35|14801.1|14721.1|10
1725043040000|2024-08-30 18:37:20|14801.53|14721.53|14802.11|14722.11|14802.11|14722.11|14801.47|14721.47|10
1725043050000|2024-08-30 18:37:30|14802.13|14722.13|14805.89|14725.89|14805.9|14725.9|14802.06|14722.06|10
1725043060000|2024-08-30 18:37:40|14805.81|14725.81|14809.97|14729.97|14810.23|14730.23|14805.81|14725.81|10
1725043070000|2024-08-30 18:37:50|14809.93|14729.93|14813.24|14733.24|14813.29|14733.29|14809.93|14729.93|10
1725043080000|2024-08-30 18:38:00|14812.97|14732.97|14830.04|14750.04|14830.04|14750.04|14812.97|14732.97|10
1725043090000|2024-08-30 18:38:10|14831.66|14751.66|14842.25|14762.25|14842.25|14762.25|14831.66|14751.66|10
1725043100000|2024-08-30 18:38:20|14843.98|14763.98|14859.55|14779.55|14859.55|14779.55|14843.98|14763.98|10
1725043110000|2024-08-30 18:38:30|14861.16|14781.16|14864.38|14784.38|14864.93|14784.93|14861.16|14781.16|10
1725043120000|2024-08-30 18:38:40|14863.41|14783.41|14863.97|14783.97|14864.07|14784.07|14863.11|14783.11|10
1725043130000|2024-08-30 18:38:50|14864.07|14784.07|14862.81|14782.81|14864.07|14784.07|14862.81|14782.81|9
1725043140000|2024-08-30 18:39:00|14862.93|14782.93|14863.91|14783.91|14864.04|14784.04|14861.72|14781.72|10
1725043150000|2024-08-30 18:39:10|14863.43|14783.43|14863.29|14783.29|14863.51|14783.51|14862.68|14782.68|10
1725043160000|2024-08-30 18:39:20|14863.04|14783.04|14861.98|14781.98|14863.04|14783.04|14860.66|14780.66|10
1725043170000|2024-08-30 18:39:30|14862.58|14782.58|14865.57|14785.57|14865.69|14785.69|14862.58|14782.58|10
1725043180000|2024-08-30 18:39:40|14864.51|14784.51|14865|14785|14865|14785|14863.46|14783.46|10
1725043190000|2024-08-30 18:39:50|14865.39|14785.39|14866.44|14786.44|14866.48|14786.48|14865.22|14785.22|10
1725043200000|2024-08-30 18:40:00|14866.63|14786.63|14868.05|14788.05|14868.05|14788.05|14866.63|14786.63|10
1725043210000|2024-08-30 18:40:10|14868.18|14788.18|14870.05|14790.05|14870.05|14790.05|14867.48|14787.48|10
1725043220000|2024-08-30 18:40:20|14870.27|14790.27|14867.85|14787.85|14872.16|14792.16|14866.88|14786.88|10
1725043230000|2024-08-30 18:40:30|14867.87|14787.87|14869|14789|14870.3|14790.3|14867.87|14787.87|10
1725043240000|2024-08-30 18:40:40|14869.06|14789.06|14860.41|14780.41|14869.06|14789.06|14860.41|14780.41|10
1725043250000|2024-08-30 18:40:50|14859.62|14779.62|14850.71|14770.71|14859.62|14779.62|14850.71|14770.71|10
1725043260000|2024-08-30 18:41:00|14850.82|14770.82|14853.95|14773.95|14853.95|14773.95|14850.2|14770.2|10
1725043270000|2024-08-30 18:41:10|14853.91|14773.91|14856.4|14776.4|14857.32|14777.32|14853.91|14773.91|10
1725043280000|2024-08-30 18:41:20|14856.25|14776.25|14856.89|14776.89|14856.89|14776.89|14854.48|14774.48|10
1725043290000|2024-08-30 18:41:30|14857.01|14777.01|14859.61|14779.61|14861.9|14781.9|14856.03|14776.03|10
1725043300000|2024-08-30 18:41:40|14858.97|14778.97|14857.18|14777.18|14859.14|14779.14|14857.18|14777.18|9
1725043310000|2024-08-30 18:41:50|14856.06|14776.06|14855.92|14775.92|14856.62|14776.62|14855.7|14775.7|10
1725043320000|2024-08-30 18:42:00|14856.11|14776.11|14853.06|14773.06|14856.11|14776.11|14853.06|14773.06|10
1725043330000|2024-08-30 18:42:10|14851.75|14771.75|14851.42|14771.42|14851.75|14771.75|14850.86|14770.86|10
1725043340000|2024-08-30 18:42:20|14851.64|14771.64|14854.78|14774.78|14854.86|14774.86|14851.64|14771.64|10
1725043350000|2024-08-30 18:42:30|14854.04|14774.04|14852.54|14772.54|14855.21|14775.21|14852.54|14772.54|10
1725043360000|2024-08-30 18:42:40|14852.55|14772.55|14850.43|14770.43|14852.55|14772.55|14850.43|14770.43|9
1725043370000|2024-08-30 18:42:50|14850.07|14770.07|14848.98|14768.98|14850.3|14770.3|14848.98|14768.98|10
1725043380000|2024-08-30 18:43:00|14848.94|14768.94|14845.43|14765.43|14848.94|14768.94|14845.36|14765.36|10
1725043390000|2024-08-30 18:43:10|14845.32|14765.32|14844.63|14764.63|14845.63|14765.63|14844.63|14764.63|10
1725043400000|2024-08-30 18:43:20|14844.56|14764.56|14842.28|14762.28|14844.56|14764.56|14842.28|14762.28|10
1725043410000|2024-08-30 18:43:30|14841.68|14761.68|14841.32|14761.32|14841.68|14761.68|14840.64|14760.64|10
1725043420000|2024-08-30 18:43:40|14841.25|14761.25|14840.87|14760.87|14841.96|14761.96|14840.87|14760.87|10
1725043430000|2024-08-30 18:43:50|14840.95|14760.95|14838.41|14758.41|14840.95|14760.95|14838.41|14758.41|10
1725043440000|2024-08-30 18:44:00|14838.37|14758.37|14838.96|14758.96|14839.58|14759.58|14838.37|14758.37|10
1725043450000|2024-08-30 18:44:10|14839.14|14759.14|14840.51|14760.51|14840.92|14760.92|14839.14|14759.14|10
1725043460000|2024-08-30 18:44:20|14840.49|14760.49|14842.15|14762.15|14842.49|14762.49|14840.49|14760.49|10
1725043470000|2024-08-30 18:44:30|14842.32|14762.32|14843.45|14763.45|14843.47|14763.47|14842.32|14762.32|10
1725043480000|2024-08-30 18:44:40|14843.73|14763.73|14844.85|14764.85|14844.85|14764.85|14843.7|14763.7|10
1725043490000|2024-08-30 18:44:50|14844.89|14764.89|14844.77|14764.77|14845.09|14765.09|14842.06|14762.06|9
1725043500000|2024-08-30 18:45:00|14844.81|14764.81|14850.09|14770.09|14850.09|14770.09|14844.81|14764.81|10
1725043510000|2024-08-30 18:45:10|14850.73|14770.73|14847.89|14767.89|14850.73|14770.73|14847.89|14767.89|10
1725043520000|2024-08-30 18:45:20|14847.78|14767.78|14848.11|14768.11|14848.11|14768.11|14847.41|14767.41|8
1725043530000|2024-08-30 18:45:30|14848.26|14768.26|14847.86|14767.86|14848.26|14768.26|14847.16|14767.16|9
1725043540000|2024-08-30 18:45:40|14848.21|14768.21|14847.77|14767.77|14848.22|14768.22|14847.71|14767.71|10
1725043550000|2024-08-30 18:45:50|14847.66|14767.66|14845.24|14765.24|14847.66|14767.66|14845.24|14765.24|10
1725043560000|2024-08-30 18:46:00|14845.13|14765.13|14845.59|14765.59|14845.59|14765.59|14844.08|14764.08|10
1725043570000|2024-08-30 18:46:10|14845.95|14765.95|14846.91|14766.91|14846.91|14766.91|14845.55|14765.55|10
1725043580000|2024-08-30 18:46:20|14847.13|14767.13|14844.04|14764.04|14847.13|14767.13|14844.04|14764.04|10
1725043590000|2024-08-30 18:46:30|14843.21|14763.21|14841.06|14761.06|14843.24|14763.24|14841.02|14761.02|10
1725043600000|2024-08-30 18:46:40|14840.94|14760.94|14843.89|14763.89|14843.89|14763.89|14840.68|14760.68|10
1725043610000|2024-08-30 18:46:50|14843.94|14763.94|14844.8|14764.8|14844.8|14764.8|14843.94|14763.94|9
1725043620000|2024-08-30 18:47:00|14844.43|14764.43|14844.77|14764.77|14846.49|14766.49|14844.43|14764.43|10
1725043630000|2024-08-30 18:47:10|14843.76|14763.76|14846.99|14766.99|14847.05|14767.05|14843.76|14763.76|10
1725043640000|2024-08-30 18:47:20|14846.93|14766.93|14845.69|14765.69|14847.21|14767.21|14845.61|14765.61|10
1725043650000|2024-08-30 18:47:30|14845.45|14765.45|14844.48|14764.48|14845.45|14765.45|14844.48|14764.48|9
1725043660000|2024-08-30 18:47:40|14844.49|14764.49|14840.77|14760.77|14844.49|14764.49|14840.77|14760.77|9
1725043670000|2024-08-30 18:47:50|14839.34|14759.34|14836.14|14756.14|14839.34|14759.34|14836.14|14756.14|10
1725043680000|2024-08-30 18:48:00|14836.47|14756.47|14837.8|14757.8|14837.85|14757.85|14835.62|14755.62|10
1725043690000|2024-08-30 18:48:10|14838.39|14758.39|14840.64|14760.64|14840.67|14760.67|14838.39|14758.39|10
1725043700000|2024-08-30 18:48:20|14841.25|14761.25|14842.37|14762.37|14843.15|14763.15|14841.25|14761.25|10
1725043710000|2024-08-30 18:48:30|14842.39|14762.39|14843.58|14763.58|14843.58|14763.58|14841.93|14761.93|10
1725043720000|2024-08-30 18:48:40|14843.49|14763.49|14844.19|14764.19|14844.19|14764.19|14843.48|14763.48|9
1725043730000|2024-08-30 18:48:50|14844.79|14764.79|14844.84|14764.84|14845.06|14765.06|14844.44|14764.44|10
1725043740000|2024-08-30 18:49:00|14845.58|14765.58|14846.99|14766.99|14847.16|14767.16|14845.58|14765.58|10
1725043750000|2024-08-30 18:49:10|14846.92|14766.92|14847.91|14767.91|14848.02|14768.02|14846.92|14766.92|10
1725043760000|2024-08-30 18:49:20|14847.74|14767.74|14846.32|14766.32|14848.12|14768.12|14846.32|14766.32|10
1725043770000|2024-08-30 18:49:30|14846.09|14766.09|14845.5|14765.5|14846.27|14766.27|14845.5|14765.5|10
1725043780000|2024-08-30 18:49:40|14845.52|14765.52|14846.49|14766.49|14846.49|14766.49|14845.22|14765.22|10
1725043790000|2024-08-30 18:49:50|14846.82|14766.82|14848.6|14768.6|14848.6|14768.6|14846.82|14766.82|10
1725043800000|2024-08-30 18:50:00|14849.04|14769.04|14848.71|14768.71|14849.04|14769.04|14848.6|14768.6|9
1725043810000|2024-08-30 18:50:10|14848.49|14768.49|14848.96|14768.96|14849.08|14769.08|14848.24|14768.24|10
1725043820000|2024-08-30 18:50:20|14848.86|14768.86|14846.29|14766.29|14848.86|14768.86|14846.29|14766.29|10
1725043830000|2024-08-30 18:50:30|14846.64|14766.64|14846.48|14766.48|14846.64|14766.64|14845.77|14765.77|10
1725043840000|2024-08-30 18:50:40|14846.54|14766.54|14847.32|14767.32|14847.32|14767.32|14846.49|14766.49|10
1725043850000|2024-08-30 18:50:50|14847.93|14767.93|14849.85|14769.85|14849.88|14769.88|14847.87|14767.87|10
1725043860000|2024-08-30 18:51:00|14850.11|14770.11|14847.4|14767.4|14851.68|14771.68|14847.32|14767.32|10
1725043870000|2024-08-30 18:51:10|14847.44|14767.44|14849.45|14769.45|14849.45|14769.45|14847.34|14767.34|10
1725043880000|2024-08-30 18:51:20|14850.93|14770.93|14851.26|14771.26|14851.8|14771.8|14850.26|14770.26|10
1725043890000|2024-08-30 18:51:30|14851.85|14771.85|14854.98|14774.98|14855.56|14775.56|14851.85|14771.85|10
1725043900000|2024-08-30 18:51:40|14854.61|14774.61|14856.09|14776.09|14856.09|14776.09|14854.59|14774.59|9
1725043910000|2024-08-30 18:51:50|14856.03|14776.03|14857.53|14777.53|14858.27|14778.27|14856.03|14776.03|9
1725043920000|2024-08-30 18:52:00|14857.54|14777.54|14864.44|14784.44|14864.44|14784.44|14857.35|14777.35|10
1725043930000|2024-08-30 18:52:10|14865.85|14785.85|14866.41|14786.41|14867.06|14787.06|14865.85|14785.85|10
1725043940000|2024-08-30 18:52:20|14865.78|14785.78|14862.96|14782.96|14865.78|14785.78|14862.96|14782.96|10
1725043950000|2024-08-30 18:52:30|14862.82|14782.82|14869.7|14789.7|14869.76|14789.76|14862.59|14782.59|10
1725043960000|2024-08-30 18:52:40|14869.95|14789.95|14871.67|14791.67|14871.67|14791.67|14869.95|14789.95|8
1725043970000|2024-08-30 18:52:50|14871.66|14791.66|14870.93|14790.93|14871.77|14791.77|14870.92|14790.92|10
1725043980000|2024-08-30 18:53:00|14871.03|14791.03|14871.36|14791.36|14872.42|14792.42|14870.45|14790.45|10
1725043990000|2024-08-30 18:53:10|14870.97|14790.97|14868.21|14788.21|14870.97|14790.97|14868.19|14788.19|10
1725044000000|2024-08-30 18:53:20|14868.34|14788.34|14864.8|14784.8|14868.73|14788.73|14864.8|14784.8|10
1725044010000|2024-08-30 18:53:30|14863.75|14783.75|14860.04|14780.04|14863.92|14783.92|14860.04|14780.04|10
1725044020000|2024-08-30 18:53:40|14860.79|14780.79|14860.3|14780.3|14860.94|14780.94|14860.16|14780.16|10
1725044030000|2024-08-30 18:53:50|14860.38|14780.38|14861.52|14781.52|14861.52|14781.52|14860.38|14780.38|10
1725044040000|2024-08-30 18:54:00|14861.56|14781.56|14866.12|14786.12|14866.12|14786.12|14861.54|14781.54|10
1725044050000|2024-08-30 18:54:10|14866.06|14786.06|14865.07|14785.07|14868.7|14788.7|14865.07|14785.07|10
1725044060000|2024-08-30 18:54:20|14864.03|14784.03|14856.76|14776.76|14864.03|14784.03|14856.76|14776.76|10
1725044070000|2024-08-30 18:54:30|14856.02|14776.02|14855.43|14775.43|14856.02|14776.02|14854.41|14774.41|10
1725044080000|2024-08-30 18:54:40|14855.55|14775.55|14855.39|14775.39|14855.85|14775.85|14854.91|14774.91|10
1725044090000|2024-08-30 18:54:50|14855.22|14775.22|14854.85|14774.85|14855.22|14775.22|14854.32|14774.32|10
1725044100000|2024-08-30 18:55:00|14854.7|14774.7|14856.77|14776.77|14856.77|14776.77|14854.7|14774.7|10
1725044110000|2024-08-30 18:55:10|14856.23|14776.23|14853.2|14773.2|14856.23|14776.23|14852.76|14772.76|10
1725044120000|2024-08-30 18:55:20|14853.23|14773.23|14853.48|14773.48|14854.21|14774.21|14853.15|14773.15|9
1725044130000|2024-08-30 18:55:30|14853.05|14773.05|14850.68|14770.68|14853.05|14773.05|14850.68|14770.68|10
1725044140000|2024-08-30 18:55:40|14850.81|14770.81|14847.13|14767.13|14850.81|14770.81|14847.13|14767.13|10
1725044150000|2024-08-30 18:55:50|14846.05|14766.05|14844.44|14764.44|14846.65|14766.65|14844.44|14764.44|10
1725044160000|2024-08-30 18:56:00|14844.27|14764.27|14842.61|14762.61|14844.27|14764.27|14841.83|14761.83|10
1725044170000|2024-08-30 18:56:10|14842.83|14762.83|14844|14764|14844|14764|14842.77|14762.77|10
1725044180000|2024-08-30 18:56:20|14843.84|14763.84|14844.11|14764.11|14844.11|14764.11|14842.79|14762.79|10
1725044190000|2024-08-30 18:56:30|14844.85|14764.85|14848.09|14768.09|14848.72|14768.72|14844.85|14764.85|10
1725044200000|2024-08-30 18:56:40|14848.41|14768.41|14841.85|14761.85|14848.61|14768.61|14841.85|14761.85|10
1725044210000|2024-08-30 18:56:50|14842.38|14762.38|14850.21|14770.21|14850.21|14770.21|14842.38|14762.38|10
1725044220000|2024-08-30 18:57:00|14850.31|14770.31|14850.88|14770.88|14850.88|14770.88|14850.25|14770.25|10
1725044230000|2024-08-30 18:57:10|14851.04|14771.04|14852.76|14772.76|14852.76|14772.76|14850.5|14770.5|10
1725044240000|2024-08-30 18:57:20|14852.67|14772.67|14856.67|14776.67|14856.67|14776.67|14852.67|14772.67|10
1725044250000|2024-08-30 18:57:30|14856.53|14776.53|14858.09|14778.09|14858.23|14778.23|14856.52|14776.52|8
1725044260000|2024-08-30 18:57:40|14857.26|14777.26|14854.95|14774.95|14857.26|14777.26|14854.59|14774.59|10
1725044270000|2024-08-30 18:57:50|14855.52|14775.52|14852.67|14772.67|14855.7|14775.7|14852.67|14772.67|10
1725044280000|2024-08-30 18:58:00|14852.44|14772.44|14847.65|14767.65|14852.44|14772.44|14847.48|14767.48|10
1725044290000|2024-08-30 18:58:10|14847.45|14767.45|14846.74|14766.74|14847.66|14767.66|14846.7|14766.7|9
1725044300000|2024-08-30 18:58:20|14846.04|14766.04|14840.52|14760.52|14846.04|14766.04|14840.44|14760.44|10
1725044310000|2024-08-30 18:58:30|14840.72|14760.72|14842.38|14762.38|14842.38|14762.38|14840.47|14760.47|9
1725044320000|2024-08-30 18:58:40|14842.5|14762.5|14844.18|14764.18|14844.28|14764.28|14841.72|14761.72|9
1725044330000|2024-08-30 18:58:50|14845.57|14765.57|14848.23|14768.23|14848.51|14768.51|14845.57|14765.57|10
1725044340000|2024-08-30 18:59:00|14848.46|14768.46|14848.14|14768.14|14848.46|14768.46|14847.74|14767.74|10
1725044350000|2024-08-30 18:59:10|14848|14768|14849.24|14769.24|14849.29|14769.29|14848|14768|10
1725044360000|2024-08-30 18:59:20|14849.3|14769.3|14852.04|14772.04|14852.04|14772.04|14849.3|14769.3|10
1725044370000|2024-08-30 18:59:30|14852.71|14772.71|14851.13|14771.13|14852.71|14772.71|14850.96|14770.96|10
1725044380000|2024-08-30 18:59:40|14850.6|14770.6|14851.95|14771.95|14851.95|14771.95|14850.6|14770.6|9
1725044390000|2024-08-30 18:59:50|14852.14|14772.14|14852.33|14772.33|14852.33|14772.33|14851.32|14771.32|10
1725044400000|2024-08-30 19:00:00|14852.67|14772.67|14851.51|14771.51|14853.35|14773.35|14851.33|14771.33|10
1725044410000|2024-08-30 19:00:10|14851.61|14771.61|14851.72|14771.72|14852.16|14772.16|14851.57|14771.57|10
1725044420000|2024-08-30 19:00:20|14851.84|14771.84|14851.1|14771.1|14851.84|14771.84|14849.42|14769.42|10
1725044430000|2024-08-30 19:00:30|14851.2|14771.2|14852.15|14772.15|14852.16|14772.16|14851.04|14771.04|10
1725044440000|2024-08-30 19:00:40|14851.58|14771.58|14847.41|14767.41|14851.58|14771.58|14847.41|14767.41|10
1725044450000|2024-08-30 19:00:50|14847.35|14767.35|14844.23|14764.23|14847.35|14767.35|14844.23|14764.23|9
1725044460000|2024-08-30 19:01:00|14843.89|14763.89|14842.55|14762.55|14843.89|14763.89|14842.55|14762.55|10
1725044470000|2024-08-30 19:01:10|14842.54|14762.54|14839.29|14759.29|14842.54|14762.54|14839.29|14759.29|10
1725044480000|2024-08-30 19:01:20|14838.59|14758.59|14836.03|14756.03|14838.84|14758.84|14836.03|14756.03|10
1725044490000|2024-08-30 19:01:30|14835.35|14755.35|14834.65|14754.65|14835.39|14755.39|14834.65|14754.65|10
1725044500000|2024-08-30 19:01:40|14834.56|14754.56|14835.52|14755.52|14836.27|14756.27|14834.56|14754.56|10
1725044510000|2024-08-30 19:01:50|14835.38|14755.38|14833.79|14753.79|14835.73|14755.73|14833.79|14753.79|10
1725044520000|2024-08-30 19:02:00|14833.02|14753.02|14834.54|14754.54|14834.54|14754.54|14833.02|14753.02|10
1725044530000|2024-08-30 19:02:10|14834.5|14754.5|14830.88|14750.88|14834.5|14754.5|14830.88|14750.88|10
1725044540000|2024-08-30 19:02:20|14830.73|14750.73|14831.43|14751.43|14831.43|14751.43|14830.11|14750.11|10
1725044550000|2024-08-30 19:02:30|14831.98|14751.98|14835.29|14755.29|14835.29|14755.29|14831.55|14751.55|10
1725044560000|2024-08-30 19:02:40|14835.95|14755.95|14836.88|14756.88|14837.89|14757.89|14835.95|14755.95|10
1725044570000|2024-08-30 19:02:50|14837.48|14757.48|14837.09|14757.09|14837.48|14757.48|14836.87|14756.87|10
1725044580000|2024-08-30 19:03:00|14837.05|14757.05|14837.3|14757.3|14837.62|14757.62|14836.61|14756.61|10
1725044590000|2024-08-30 19:03:10|14837.29|14757.29|14838.12|14758.12|14838.12|14758.12|14837.29|14757.29|10
1725044600000|2024-08-30 19:03:20|14838.44|14758.44|14839.28|14759.28|14839.69|14759.69|14838.44|14758.44|10
1725044610000|2024-08-30 19:03:30|14838.75|14758.75|14832.78|14752.78|14838.75|14758.75|14832.78|14752.78|9
1725044620000|2024-08-30 19:03:40|14832.51|14752.51|14831.3|14751.3|14832.68|14752.68|14831.3|14751.3|10
1725044630000|2024-08-30 19:03:50|14825.86|14745.86|14819.39|14739.39|14825.86|14745.86|14819.39|14739.39|10
1725044640000|2024-08-30 19:04:00|14819.42|14739.42|14819.04|14739.04|14821.07|14741.07|14817.66|14737.66|10
1725044650000|2024-08-30 19:04:10|14818.93|14738.93|14816.36|14736.36|14819.48|14739.48|14816.36|14736.36|10
1725044660000|2024-08-30 19:04:20|14815.87|14735.87|14813.86|14733.86|14815.87|14735.87|14813.8|14733.8|10
1725044670000|2024-08-30 19:04:30|14813.46|14733.46|14808.43|14728.43|14813.77|14733.77|14807.75|14727.75|10
1725044680000|2024-08-30 19:04:40|14806.32|14726.32|14793.24|14713.24|14806.32|14726.32|14793.24|14713.24|10
1725044690000|2024-08-30 19:04:50|14792.87|14712.87|14789.56|14709.56|14792.87|14712.87|14787.1|14707.1|10
1725044700000|2024-08-30 19:05:00|14789.4|14709.4|14790.5|14710.5|14791.66|14711.66|14789.4|14709.4|9
1725044710000|2024-08-30 19:05:10|14790.48|14710.48|14789.03|14709.03|14790.59|14710.59|14789|14709|10
1725044720000|2024-08-30 19:05:20|14788.84|14708.84|14790.89|14710.89|14790.89|14710.89|14788.84|14708.84|9
1725044730000|2024-08-30 19:05:30|14791.32|14711.32|14794.83|14714.83|14794.83|14714.83|14791.32|14711.32|10
1725044740000|2024-08-30 19:05:40|14795.42|14715.42|14798.27|14718.27|14798.85|14718.85|14795.42|14715.42|10
1725044750000|2024-08-30 19:05:50|14798.64|14718.64|14803.46|14723.46|14803.57|14723.57|14798.64|14718.64|10
1725044760000|2024-08-30 19:06:00|14803.48|14723.48|14807.44|14727.44|14808.07|14728.07|14803.48|14723.48|10
1725044770000|2024-08-30 19:06:10|14807.06|14727.06|14806.4|14726.4|14807.06|14727.06|14805.68|14725.68|10
1725044780000|2024-08-30 19:06:20|14806.95|14726.95|14809.24|14729.24|14809.62|14729.62|14806.3|14726.3|10
1725044790000|2024-08-30 19:06:30|14809.59|14729.59|14805.68|14725.68|14809.73|14729.73|14805.2|14725.2|10
1725044800000|2024-08-30 19:06:40|14805.5|14725.5|14803.42|14723.42|14805.74|14725.74|14803.42|14723.42|10
1725044810000|2024-08-30 19:06:50|14803.01|14723.01|14800.01|14720.01|14803.01|14723.01|14799.27|14719.27|10
1725044820000|2024-08-30 19:07:00|14800.14|14720.14|14797.79|14717.79|14800.14|14720.14|14797.79|14717.79|10
1725044830000|2024-08-30 19:07:10|14797.98|14717.98|14794.94|14714.94|14797.98|14717.98|14794.94|14714.94|10
1725044840000|2024-08-30 19:07:20|14794.73|14714.73|14792.96|14712.96|14794.79|14714.79|14792.96|14712.96|10
1725044850000|2024-08-30 19:07:30|14792.66|14712.66|14785.82|14705.82|14792.66|14712.66|14785.82|14705.82|10
1725044860000|2024-08-30 19:07:40|14785.63|14705.63|14778.78|14698.78|14785.63|14705.63|14778.78|14698.78|10
1725044870000|2024-08-30 19:07:50|14777.58|14697.58|14774.41|14694.41|14777.58|14697.58|14773.51|14693.51|9
1725044880000|2024-08-30 19:08:00|14771.68|14691.68|14774.89|14694.89|14774.89|14694.89|14770.64|14690.64|10
1725044890000|2024-08-30 19:08:10|14775.02|14695.02|14776.52|14696.52|14776.68|14696.68|14774.96|14694.96|10
1725044900000|2024-08-30 19:08:20|14776.41|14696.41|14781.44|14701.44|14781.44|14701.44|14776.41|14696.41|10
1725044910000|2024-08-30 19:08:30|14781.61|14701.61|14780.89|14700.89|14781.61|14701.61|14780.22|14700.22|9
1725044920000|2024-08-30 19:08:40|14781.04|14701.04|14779.8|14699.8|14781.54|14701.54|14779.8|14699.8|10
1725044930000|2024-08-30 19:08:50|14779.45|14699.45|14778.57|14698.57|14779.46|14699.46|14778.57|14698.57|10
1725044940000|2024-08-30 19:09:00|14778.63|14698.63|14778.84|14698.84|14779.57|14699.57|14778.63|14698.63|10
1725044950000|2024-08-30 19:09:10|14778.78|14698.78|14774.81|14694.81|14778.78|14698.78|14774.51|14694.51|10
1725044960000|2024-08-30 19:09:20|14774.37|14694.37|14768.97|14688.97|14774.37|14694.37|14768.97|14688.97|10
1725044970000|2024-08-30 19:09:30|14768.43|14688.43|14765.27|14685.27|14768.43|14688.43|14765.27|14685.27|10
1725044980000|2024-08-30 19:09:40|14764.51|14684.51|14762.26|14682.26|14764.91|14684.91|14762.26|14682.26|9
1725044990000|2024-08-30 19:09:50|14762.27|14682.27|14756.49|14676.49|14762.27|14682.27|14756.49|14676.49|10
1725045000000|2024-08-30 19:10:00|14757.14|14677.14|14760.42|14680.42|14760.42|14680.42|14757.14|14677.14|10
1725045010000|2024-08-30 19:10:10|14760.49|14680.49|14759.22|14679.22|14760.74|14680.74|14758.55|14678.55|10
1725045020000|2024-08-30 19:10:20|14759.5|14679.5|14755.82|14675.82|14759.82|14679.82|14755.71|14675.71|10
1725045030000|2024-08-30 19:10:30|14756.11|14676.11|14756.99|14676.99|14756.99|14676.99|14756.11|14676.11|10
1725045040000|2024-08-30 19:10:40|14757.28|14677.28|14759.37|14679.37|14759.37|14679.37|14757.08|14677.08|10
1725045050000|2024-08-30 19:10:50|14759.5|14679.5|14759.15|14679.15|14759.5|14679.5|14759.1|14679.1|7
1725045060000|2024-08-30 19:11:00|14759.41|14679.41|14758.79|14678.79|14759.43|14679.43|14758.5|14678.5|9
1725045070000|2024-08-30 19:11:10|14759.07|14679.07|14761.2|14681.2|14761.2|14681.2|14759.07|14679.07|10
1725045080000|2024-08-30 19:11:20|14760.82|14680.82|14760.3|14680.3|14762.34|14682.34|14760.3|14680.3|10
1725045090000|2024-08-30 19:11:30|14760.11|14680.11|14761.48|14681.48|14761.48|14681.48|14760|14680|10
1725045100000|2024-08-30 19:11:40|14761.67|14681.67|14761.39|14681.39|14761.67|14681.67|14760.69|14680.69|10
1725045110000|2024-08-30 19:11:50|14761.21|14681.21|14760.68|14680.68|14761.21|14681.21|14760.38|14680.38|10
1725045120000|2024-08-30 19:12:00|14760.66|14680.66|14760.83|14680.83|14761.21|14681.21|14760.66|14680.66|10
1725045130000|2024-08-30 19:12:10|14760.85|14680.85|14762.37|14682.37|14762.37|14682.37|14760.85|14680.85|10
1725045140000|2024-08-30 19:12:20|14761.96|14681.96|14760.58|14680.58|14762.27|14682.27|14760.58|14680.58|9
1725045150000|2024-08-30 19:12:30|14760.72|14680.72|14760.22|14680.22|14761.14|14681.14|14760.22|14680.22|9
1725045160000|2024-08-30 19:12:40|14760.19|14680.19|14759.22|14679.22|14760.25|14680.25|14759.22|14679.22|10
1725045170000|2024-08-30 19:12:50|14758.7|14678.7|14756.12|14676.12|14758.76|14678.76|14756.12|14676.12|10
1725045180000|2024-08-30 19:13:00|14756.04|14676.04|14753.62|14673.62|14756.04|14676.04|14752.79|14672.79|10
1725045190000|2024-08-30 19:13:10|14754.26|14674.26|14752.68|14672.68|14754.39|14674.39|14752.12|14672.12|10
1725045200000|2024-08-30 19:13:20|14752.55|14672.55|14751.55|14671.55|14752.55|14672.55|14751.31|14671.31|10
1725045210000|2024-08-30 19:13:30|14749.76|14669.76|14748.72|14668.72|14749.76|14669.76|14748.72|14668.72|10
1725045220000|2024-08-30 19:13:40|14747.33|14667.33|14747.5|14667.5|14747.6|14667.6|14746.76|14666.76|10
1725045230000|2024-08-30 19:13:50|14747.63|14667.63|14747.89|14667.89|14748.07|14668.07|14747.36|14667.36|10
1725045240000|2024-08-30 19:14:00|14747.01|14667.01|14746.59|14666.59|14747.18|14667.18|14746.59|14666.59|10
1725045250000|2024-08-30 19:14:10|14746.68|14666.68|14747.41|14667.41|14747.49|14667.49|14746.59|14666.59|10
1725045260000|2024-08-30 19:14:20|14747.44|14667.44|14748.54|14668.54|14748.54|14668.54|14747.44|14667.44|7
1725045270000|2024-08-30 19:14:30|14748.78|14668.78|14750.06|14670.06|14750.21|14670.21|14748.75|14668.75|10
1725045280000|2024-08-30 19:14:40|14750.27|14670.27|14750.41|14670.41|14750.41|14670.41|14750.22|14670.22|10
1725045290000|2024-08-30 19:14:50|14750.36|14670.36|14755.07|14675.07|14755.07|14675.07|14750.24|14670.24|10
1725045300000|2024-08-30 19:15:00|14755.53|14675.53|14756.36|14676.36|14756.58|14676.58|14755.47|14675.47|10
1725045310000|2024-08-30 19:15:10|14756.02|14676.02|14752.46|14672.46|14756.02|14676.02|14752.46|14672.46|10
1725045320000|2024-08-30 19:15:20|14751.76|14671.76|14748.01|14668.01|14752.1|14672.1|14747.7|14667.7|10
1725045330000|2024-08-30 19:15:30|14748.17|14668.17|14749.16|14669.16|14749.27|14669.27|14748.17|14668.17|9
1725045340000|2024-08-30 19:15:40|14749.23|14669.23|14749.01|14669.01|14749.32|14669.32|14747.77|14667.77|10
1725045350000|2024-08-30 19:15:50|14748.61|14668.61|14748.94|14668.94|14748.94|14668.94|14747.82|14667.82|10
1725045360000|2024-08-30 19:16:00|14749.14|14669.14|14751.22|14671.22|14751.48|14671.48|14749|14669|10
1725045370000|2024-08-30 19:16:10|14752.46|14672.46|14753.83|14673.83|14754.34|14674.34|14752.12|14672.12|10
1725045380000|2024-08-30 19:16:20|14753.77|14673.77|14753.34|14673.34|14754.13|14674.13|14752.89|14672.89|9
1725045390000|2024-08-30 19:16:30|14753.35|14673.35|14755.05|14675.05|14755.05|14675.05|14753.35|14673.35|10
1725045400000|2024-08-30 19:16:40|14755.45|14675.45|14759.5|14679.5|14759.5|14679.5|14755.45|14675.45|10
1725045410000|2024-08-30 19:16:50|14759.87|14679.87|14760.88|14680.88|14760.88|14680.88|14759.87|14679.87|8
1725045420000|2024-08-30 19:17:00|14761.09|14681.09|14764.54|14684.54|14764.54|14684.54|14761.09|14681.09|10
1725045430000|2024-08-30 19:17:10|14764.53|14684.53|14766.21|14686.21|14766.23|14686.23|14764.53|14684.53|10
1725045440000|2024-08-30 19:17:20|14766.42|14686.42|14765.4|14685.4|14766.56|14686.56|14765.36|14685.36|10
1725045450000|2024-08-30 19:17:30|14765.12|14685.12|14764.58|14684.58|14765.2|14685.2|14764.19|14684.19|9
1725045460000|2024-08-30 19:17:40|14764.51|14684.51|14765.03|14685.03|14765.24|14685.24|14764.51|14684.51|10
1725045470000|2024-08-30 19:17:50|14765|14685|14764.34|14684.34|14765.19|14685.19|14764.29|14684.29|9
1725045480000|2024-08-30 19:18:00|14764.56|14684.56|14767.05|14687.05|14767.05|14687.05|14764.37|14684.37|10
1725045490000|2024-08-30 19:18:10|14767.13|14687.13|14768.73|14688.73|14768.73|14688.73|14767.13|14687.13|10
1725045500000|2024-08-30 19:18:20|14769.1|14689.1|14771.18|14691.18|14771.18|14691.18|14769.1|14689.1|10
1725045510000|2024-08-30 19:18:30|14771.2|14691.2|14771.51|14691.51|14773.11|14693.11|14769.38|14689.38|10
1725045520000|2024-08-30 19:18:40|14771.9|14691.9|14774.57|14694.57|14774.57|14694.57|14771.9|14691.9|10
1725045530000|2024-08-30 19:18:50|14775.14|14695.14|14776.09|14696.09|14776.56|14696.56|14775.14|14695.14|9
1725045540000|2024-08-30 19:19:00|14776.31|14696.31|14776.8|14696.8|14776.83|14696.83|14776.08|14696.08|10
1725045550000|2024-08-30 19:19:10|14776.75|14696.75|14775.43|14695.43|14776.88|14696.88|14775.43|14695.43|9
1725045560000|2024-08-30 19:19:20|14775.71|14695.71|14777.04|14697.04|14777.92|14697.92|14775.71|14695.71|9
1725045570000|2024-08-30 19:19:30|14776.57|14696.57|14772.04|14692.04|14776.57|14696.57|14772.04|14692.04|9
1725045580000|2024-08-30 19:19:40|14771.5|14691.5|14771.54|14691.54|14771.54|14691.54|14770.96|14690.96|9
1725045590000|2024-08-30 19:19:50|14771.95|14691.95|14771.32|14691.32|14771.95|14691.95|14771.32|14691.32|8
1725045600000|2024-08-30 19:20:00|14771.57|14691.57|14773.31|14693.31|14773.31|14693.31|14771.57|14691.57|8
1725045610000|2024-08-30 19:20:10|14774.22|14694.22|14778.05|14698.05|14778.05|14698.05|14774.22|14694.22|10
1725045620000|2024-08-30 19:20:20|14778.2|14698.2|14780.7|14700.7|14780.7|14700.7|14777.49|14697.49|10
1725045630000|2024-08-30 19:20:30|14780.68|14700.68|14780.48|14700.48|14780.72|14700.72|14780.37|14700.37|10
1725045640000|2024-08-30 19:20:40|14780.85|14700.85|14781.89|14701.89|14781.89|14701.89|14780.81|14700.81|8
1725045650000|2024-08-30 19:20:50|14781.9|14701.9|14783.52|14703.52|14783.64|14703.64|14781.9|14701.9|10
1725045660000|2024-08-30 19:21:00|14783.59|14703.59|14785.01|14705.01|14785.01|14705.01|14783.59|14703.59|10
1725045670000|2024-08-30 19:21:10|14785.34|14705.34|14786.7|14706.7|14787.69|14707.69|14784.88|14704.88|10
1725045680000|2024-08-30 19:21:20|14786.71|14706.71|14794.08|14714.08|14794.08|14714.08|14786.36|14706.36|9
1725045690000|2024-08-30 19:21:30|14793.84|14713.84|14793.83|14713.83|14793.94|14713.94|14793.19|14713.19|9
1725045700000|2024-08-30 19:21:40|14793.71|14713.71|14795.98|14715.98|14795.98|14715.98|14793.71|14713.71|9
1725045710000|2024-08-30 19:21:50|14796.35|14716.35|14797.42|14717.42|14797.44|14717.44|14796.35|14716.35|10
1725045720000|2024-08-30 19:22:00|14797.11|14717.11|14798.2|14718.2|14798.26|14718.26|14796.55|14716.55|10
1725045730000|2024-08-30 19:22:10|14798.26|14718.26|14798.91|14718.91|14799.22|14719.22|14798.26|14718.26|9
1725045740000|2024-08-30 19:22:20|14798.93|14718.93|14799.82|14719.82|14799.82|14719.82|14798.91|14718.91|10
1725045750000|2024-08-30 19:22:30|14799.59|14719.59|14797.24|14717.24|14799.73|14719.73|14797.24|14717.24|9
1725045760000|2024-08-30 19:22:40|14796.01|14716.01|14793.03|14713.03|14796.01|14716.01|14793.03|14713.03|10
1725045770000|2024-08-30 19:22:50|14792.41|14712.41|14793.13|14713.13|14793.17|14713.17|14792.41|14712.41|9
1725045780000|2024-08-30 19:23:00|14792.84|14712.84|14792.89|14712.89|14793.13|14713.13|14792.58|14712.58|9
1725045790000|2024-08-30 19:23:10|14792.9|14712.9|14794.33|14714.33|14794.33|14714.33|14792.9|14712.9|9
1725045800000|2024-08-30 19:23:20|14794.67|14714.67|14795.08|14715.08|14795.31|14715.31|14794.67|14714.67|9
1725045810000|2024-08-30 19:23:30|14795.09|14715.09|14794.73|14714.73|14795.21|14715.21|14794.73|14714.73|10
1725045820000|2024-08-30 19:23:40|14794.9|14714.9|14794.98|14714.98|14794.98|14714.98|14794.74|14714.74|9
1725045830000|2024-08-30 19:23:50|14795.41|14715.41|14795.73|14715.73|14795.73|14715.73|14795.27|14715.27|10
1725045840000|2024-08-30 19:24:00|14795.65|14715.65|14796.58|14716.58|14796.58|14716.58|14795.38|14715.38|10
1725045850000|2024-08-30 19:24:10|14796.62|14716.62|14796.14|14716.14|14796.82|14716.82|14796.14|14716.14|10
1725045860000|2024-08-30 19:24:20|14795.97|14715.97|14795.3|14715.3|14795.99|14715.99|14794.99|14714.99|10
1725045870000|2024-08-30 19:24:30|14794.8|14714.8|14793.58|14713.58|14794.97|14714.97|14793.58|14713.58|10
1725045880000|2024-08-30 19:24:40|14793.04|14713.04|14792.55|14712.55|14793.43|14713.43|14792.28|14712.28|10
1725045890000|2024-08-30 19:24:50|14792.44|14712.44|14792.3|14712.3|14792.45|14712.45|14792.05|14712.05|8
1725045900000|2024-08-30 19:25:00|14792.31|14712.31|14791|14711|14792.51|14712.51|14790.93|14710.93|10
1725045910000|2024-08-30 19:25:10|14791.12|14711.12|14790.92|14710.92|14791.3|14711.3|14790.26|14710.26|9
1725045920000|2024-08-30 19:25:20|14790.89|14710.89|14790.4|14710.4|14791.86|14711.86|14790.4|14710.4|10
1725045930000|2024-08-30 19:25:30|14790.14|14710.14|14790.41|14710.41|14790.41|14710.41|14789.77|14709.77|9
1725045940000|2024-08-30 19:25:40|14790.15|14710.15|14785.8|14705.8|14790.17|14710.17|14785.8|14705.8|10
1725045950000|2024-08-30 19:25:50|14785.84|14705.84|14785.37|14705.37|14785.84|14705.84|14785.03|14705.03|8
1725045960000|2024-08-30 19:26:00|14784.24|14704.24|14783.65|14703.65|14784.24|14704.24|14783.32|14703.32|10
1725045970000|2024-08-30 19:26:10|14783.68|14703.68|14780.82|14700.82|14783.68|14703.68|14780.82|14700.82|10
1725045980000|2024-08-30 19:26:20|14780.75|14700.75|14771.51|14691.51|14780.75|14700.75|14771.51|14691.51|10
1725045990000|2024-08-30 19:26:30|14771.75|14691.75|14771.34|14691.34|14771.77|14691.77|14771.17|14691.17|10
1725046000000|2024-08-30 19:26:40|14771.11|14691.11|14770.6|14690.6|14771.77|14691.77|14770.48|14690.48|10
1725046010000|2024-08-30 19:26:50|14770.35|14690.35|14769.9|14689.9|14770.38|14690.38|14769.81|14689.81|10
1725046020000|2024-08-30 19:27:00|14769.87|14689.87|14770.36|14690.36|14770.54|14690.54|14769.66|14689.66|9
1725046030000|2024-08-30 19:27:10|14770.16|14690.16|14770.85|14690.85|14771.01|14691.01|14770.16|14690.16|10
1725046040000|2024-08-30 19:27:20|14771.03|14691.03|14769.86|14689.86|14771.08|14691.08|14769.86|14689.86|9
1725046050000|2024-08-30 19:27:30|14769.79|14689.79|14770.33|14690.33|14770.33|14690.33|14769.34|14689.34|10
1725046060000|2024-08-30 19:27:40|14769.79|14689.79|14769.61|14689.61|14770.08|14690.08|14769.09|14689.09|10
1725046070000|2024-08-30 19:27:50|14769.65|14689.65|14768.63|14688.63|14769.65|14689.65|14768.52|14688.52|10
1725046080000|2024-08-30 19:28:00|14768.64|14688.64|14768.99|14688.99|14768.99|14688.99|14768.4|14688.4|10
1725046090000|2024-08-30 19:28:10|14769.05|14689.05|14768.59|14688.59|14769.51|14689.51|14768.59|14688.59|10
1725046100000|2024-08-30 19:28:20|14768.55|14688.55|14766.97|14686.97|14768.55|14688.55|14766.97|14686.97|10
1725046110000|2024-08-30 19:28:30|14766.96|14686.96|14768.37|14688.37|14768.54|14688.54|14766.96|14686.96|10
1725046120000|2024-08-30 19:28:40|14768.22|14688.22|14770.45|14690.45|14770.68|14690.68|14768.22|14688.22|10
1725046130000|2024-08-30 19:28:50|14770.49|14690.49|14769.88|14689.88|14770.49|14690.49|14769.88|14689.88|8
1725046140000|2024-08-30 19:29:00|14769.92|14689.92|14769.31|14689.31|14769.92|14689.92|14769.06|14689.06|10
1725046150000|2024-08-30 19:29:10|14769.36|14689.36|14769.65|14689.65|14769.9|14689.9|14768.96|14688.96|10
1725046160000|2024-08-30 19:29:20|14769.7|14689.7|14769.86|14689.86|14769.87|14689.87|14769.7|14689.7|9
1725046170000|2024-08-30 19:29:30|14769.45|14689.45|14768.97|14688.97|14769.45|14689.45|14768.44|14688.44|9
1725046180000|2024-08-30 19:29:40|14768.87|14688.87|14769.23|14689.23|14769.45|14689.45|14768.87|14688.87|10
1725046190000|2024-08-30 19:29:50|14769.32|14689.32|14769.35|14689.35|14769.61|14689.61|14769.24|14689.24|9
1725046200000|2024-08-30 19:30:00|14769.32|14689.32|14771.49|14691.49|14771.67|14691.67|14769.32|14689.32|10
1725046210000|2024-08-30 19:30:10|14771.2|14691.2|14772.4|14692.4|14772.4|14692.4|14771.2|14691.2|10
1725046220000|2024-08-30 19:30:20|14772.75|14692.75|14771.44|14691.44|14773.79|14693.79|14771.38|14691.38|10
1725046230000|2024-08-30 19:30:30|14772.32|14692.32|14765.49|14685.49|14772.32|14692.32|14765.49|14685.49|10
1725046240000|2024-08-30 19:30:40|14765.11|14685.11|14768.48|14688.48|14769.86|14689.86|14764.72|14684.72|10
1725046250000|2024-08-30 19:30:50|14768.32|14688.32|14769.05|14689.05|14769.05|14689.05|14768.32|14688.32|9
1725046260000|2024-08-30 19:31:00|14769.5|14689.5|14770.14|14690.14|14770.66|14690.66|14769.5|14689.5|10
1725046270000|2024-08-30 19:31:10|14770.25|14690.25|14768.69|14688.69|14770.25|14690.25|14768.69|14688.69|9
1725046280000|2024-08-30 19:31:20|14769.05|14689.05|14766.87|14686.87|14769.05|14689.05|14766.45|14686.45|10
1725046290000|2024-08-30 19:31:30|14767.02|14687.02|14764.48|14684.48|14767.02|14687.02|14764.2|14684.2|9
1725046300000|2024-08-30 19:31:40|14764.47|14684.47|14765.6|14685.6|14765.6|14685.6|14764.37|14684.37|9
1725046310000|2024-08-30 19:31:50|14765.87|14685.87|14763.44|14683.44|14766.45|14686.45|14763.44|14683.44|10
1725046320000|2024-08-30 19:32:00|14763.2|14683.2|14762.08|14682.08|14763.2|14683.2|14762.08|14682.08|9
1725046330000|2024-08-30 19:32:10|14762.03|14682.03|14763.23|14683.23|14763.23|14683.23|14761.59|14681.59|9
1725046340000|2024-08-30 19:32:20|14763.18|14683.18|14764.25|14684.25|14764.25|14684.25|14763.18|14683.18|10
1725046350000|2024-08-30 19:32:30|14764.21|14684.21|14760.46|14680.46|14764.21|14684.21|14760.46|14680.46|10
1725046360000|2024-08-30 19:32:40|14760.19|14680.19|14759.37|14679.37|14760.19|14680.19|14758.56|14678.56|10
1725046370000|2024-08-30 19:32:50|14759.59|14679.59|14758.92|14678.92|14759.88|14679.88|14758.68|14678.68|10
1725046380000|2024-08-30 19:33:00|14758.71|14678.71|14757.85|14677.85|14758.71|14678.71|14757.64|14677.64|9
1725046390000|2024-08-30 19:33:10|14757.18|14677.18|14755.22|14675.22|14757.28|14677.28|14755.22|14675.22|10
1725046400000|2024-08-30 19:33:20|14755.13|14675.13|14754.44|14674.44|14755.13|14675.13|14754.44|14674.44|10
1725046410000|2024-08-30 19:33:30|14754.51|14674.51|14753.12|14673.12|14754.71|14674.71|14752.88|14672.88|10
1725046420000|2024-08-30 19:33:40|14752.39|14672.39|14750.15|14670.15|14752.39|14672.39|14750.15|14670.15|10
1725046430000|2024-08-30 19:33:50|14749.97|14669.97|14748.59|14668.59|14749.97|14669.97|14748.26|14668.26|10
1725046440000|2024-08-30 19:34:00|14748.73|14668.73|14748.2|14668.2|14748.77|14668.77|14748.2|14668.2|9
1725046450000|2024-08-30 19:34:10|14748.27|14668.27|14748|14668|14748.27|14668.27|14747.62|14667.62|9
1725046460000|2024-08-30 19:34:20|14748.16|14668.16|14750.47|14670.47|14750.69|14670.69|14748.16|14668.16|9
1725046470000|2024-08-30 19:34:30|14750.57|14670.57|14750.12|14670.12|14750.95|14670.95|14750.12|14670.12|10
1725046480000|2024-08-30 19:34:40|14749.58|14669.58|14748.81|14668.81|14750.02|14670.02|14748.81|14668.81|9
1725046490000|2024-08-30 19:34:50|14748.73|14668.73|14749.46|14669.46|14749.46|14669.46|14748.73|14668.73|10
1725046500000|2024-08-30 19:35:00|14749.48|14669.48|14748.71|14668.71|14749.48|14669.48|14748.54|14668.54|10
1725046510000|2024-08-30 19:35:10|14748.75|14668.75|14749.7|14669.7|14749.85|14669.85|14748.75|14668.75|10
1725046520000|2024-08-30 19:35:20|14749.89|14669.89|14750.01|14670.01|14750.96|14670.96|14749.89|14669.89|10
1725046530000|2024-08-30 19:35:30|14749.79|14669.79|14749.21|14669.21|14749.79|14669.79|14749.21|14669.21|10
1725046540000|2024-08-30 19:35:40|14748.96|14668.96|14746.08|14666.08|14748.96|14668.96|14746.08|14666.08|9
1725046550000|2024-08-30 19:35:50|14745.98|14665.98|14745.38|14665.38|14746.04|14666.04|14745.37|14665.37|10
1725046560000|2024-08-30 19:36:00|14745.6|14665.6|14744.55|14664.55|14746.48|14666.48|14744.55|14664.55|10
1725046570000|2024-08-30 19:36:10|14744.37|14664.37|14745.38|14665.38|14745.38|14665.38|14744.37|14664.37|10
1725046580000|2024-08-30 19:36:20|14745.27|14665.27|14744.76|14664.76|14745.58|14665.58|14744.64|14664.64|9
1725046590000|2024-08-30 19:36:30|14745|14665|14740.11|14660.11|14745|14665|14740.11|14660.11|9
1725046600000|2024-08-30 19:36:40|14740|14660|14740.34|14660.34|14740.52|14660.52|14739.64|14659.64|9
1725046610000|2024-08-30 19:36:50|14740.35|14660.35|14738.1|14658.1|14740.43|14660.43|14738.1|14658.1|10
1725046620000|2024-08-30 19:37:00|14737.27|14657.27|14737.33|14657.33|14737.56|14657.56|14736.82|14656.82|10
1725046630000|2024-08-30 19:37:10|14736.96|14656.96|14737.84|14657.84|14737.84|14657.84|14736.76|14656.76|9
1725046640000|2024-08-30 19:37:20|14737.93|14657.93|14736.82|14656.82|14738.07|14658.07|14736.82|14656.82|10
1725046650000|2024-08-30 19:37:30|14736.9|14656.9|14735.48|14655.48|14736.93|14656.93|14735.31|14655.31|10
1725046660000|2024-08-30 19:37:40|14735.45|14655.45|14734.58|14654.58|14735.45|14655.45|14734.58|14654.58|10
1725046670000|2024-08-30 19:37:50|14734.75|14654.75|14733.85|14653.85|14734.9|14654.9|14733.53|14653.53|10
1725046680000|2024-08-30 19:38:00|14733.95|14653.95|14737.66|14657.66|14737.69|14657.69|14733.95|14653.95|9
1725046690000|2024-08-30 19:38:10|14737.83|14657.83|14739.03|14659.03|14739.17|14659.17|14737.78|14657.78|10
1725046700000|2024-08-30 19:38:20|14739.04|14659.04|14740.65|14660.65|14740.65|14660.65|14739.04|14659.04|9
1725046710000|2024-08-30 19:38:30|14740.62|14660.62|14739.56|14659.56|14740.62|14660.62|14739.56|14659.56|10
1725046720000|2024-08-30 19:38:40|14739.69|14659.69|14739.04|14659.04|14739.71|14659.71|14739.04|14659.04|10
1725046730000|2024-08-30 19:38:50|14738.69|14658.69|14738.82|14658.82|14738.85|14658.85|14738.52|14658.52|10
1725046740000|2024-08-30 19:39:00|14738.81|14658.81|14745.2|14665.2|14745.2|14665.2|14738.77|14658.77|10
1725046750000|2024-08-30 19:39:10|14745.33|14665.33|14746.11|14666.11|14746.27|14666.27|14745.33|14665.33|10
1725046760000|2024-08-30 19:39:20|14746.04|14666.04|14745.77|14665.77|14746.36|14666.36|14745.77|14665.77|9
1725046770000|2024-08-30 19:39:30|14745.68|14665.68|14744.57|14664.57|14745.77|14665.77|14744.27|14664.27|10
1725046780000|2024-08-30 19:39:40|14744.45|14664.45|14746.56|14666.56|14746.56|14666.56|14744.45|14664.45|10
1725046790000|2024-08-30 19:39:50|14746.62|14666.62|14746.16|14666.16|14746.89|14666.89|14746.16|14666.16|10
1725046800000|2024-08-30 19:40:00|14746.07|14666.07|14745.58|14665.58|14746.07|14666.07|14745.43|14665.43|9
1725046810000|2024-08-30 19:40:10|14745.6|14665.6|14745.82|14665.82|14746.25|14666.25|14745.49|14665.49|10
1725046820000|2024-08-30 19:40:20|14745.99|14665.99|14746.29|14666.29|14746.78|14666.78|14745.99|14665.99|10
1725046830000|2024-08-30 19:40:30|14746.23|14666.23|14747.1|14667.1|14747.1|14667.1|14746.23|14666.23|10
1725046840000|2024-08-30 19:40:40|14747.07|14667.07|14747.22|14667.22|14747.27|14667.27|14747.07|14667.07|5
1725046850000|2024-08-30 19:40:50|14747.46|14667.46|14747.48|14667.48|14748.27|14668.27|14747.23|14667.23|10
1725046860000|2024-08-30 19:41:00|14747.59|14667.59|14746.41|14666.41|14748.07|14668.07|14746.41|14666.41|9
1725046870000|2024-08-30 19:41:10|14746.27|14666.27|14745.46|14665.46|14746.54|14666.54|14745.44|14665.44|10
1725046880000|2024-08-30 19:41:20|14744.72|14664.72|14745.04|14665.04|14745.22|14665.22|14744.72|14664.72|10
1725046890000|2024-08-30 19:41:30|14745.19|14665.19|14744.86|14664.86|14745.19|14665.19|14744.86|14664.86|8
1725046900000|2024-08-30 19:41:40|14744.28|14664.28|14741.52|14661.52|14744.28|14664.28|14741.52|14661.52|10
1725046910000|2024-08-30 19:41:50|14741.01|14661.01|14738.99|14658.99|14741.08|14661.08|14738.99|14658.99|8
1725046920000|2024-08-30 19:42:00|14738.16|14658.16|14738.05|14658.05|14738.16|14658.16|14737.77|14657.77|10
1725046930000|2024-08-30 19:42:10|14738.07|14658.07|14737|14657|14738.14|14658.14|14737|14657|10
1725046940000|2024-08-30 19:42:20|14736.86|14656.86|14733.81|14653.81|14736.93|14656.93|14733.81|14653.81|10
1725046950000|2024-08-30 19:42:30|14733.59|14653.59|14732.85|14652.85|14733.7|14653.7|14732.81|14652.81|9
1725046960000|2024-08-30 19:42:40|14732.99|14652.99|14730.62|14650.62|14732.99|14652.99|14730.62|14650.62|9
1725046970000|2024-08-30 19:42:50|14730.48|14650.48|14726.79|14646.79|14730.48|14650.48|14726.79|14646.79|10
1725046980000|2024-08-30 19:43:00|14726.67|14646.67|14723.37|14643.37|14726.67|14646.67|14723.37|14643.37|10
1725046990000|2024-08-30 19:43:10|14722.71|14642.71|14722.98|14642.98|14722.98|14642.98|14722.54|14642.54|10
1725047000000|2024-08-30 19:43:20|14723.01|14643.01|14722.05|14642.05|14723.01|14643.01|14722.05|14642.05|10
1725047010000|2024-08-30 19:43:30|14721.37|14641.37|14714.59|14634.59|14721.37|14641.37|14714.59|14634.59|10
1725047020000|2024-08-30 19:43:40|14714.62|14634.62|14714.73|14634.73|14715.09|14635.09|14714.22|14634.22|10
1725047030000|2024-08-30 19:43:50|14714.77|14634.77|14716.52|14636.52|14716.82|14636.82|14714.77|14634.77|10
1725047040000|2024-08-30 19:44:00|14716.54|14636.54|14715.95|14635.95|14717.28|14637.28|14712.18|14632.18|10
1725047050000|2024-08-30 19:44:10|14716.03|14636.03|14714.08|14634.08|14716.08|14636.08|14714.08|14634.08|9
1725047060000|2024-08-30 19:44:20|14714.44|14634.44|14713.16|14633.16|14714.44|14634.44|14713.16|14633.16|9
1725047070000|2024-08-30 19:44:30|14712.97|14632.97|14712.27|14632.27|14712.97|14632.97|14712.22|14632.22|9
1725047080000|2024-08-30 19:44:40|14712.25|14632.25|14711.92|14631.92|14712.84|14632.84|14711.92|14631.92|10
1725047090000|2024-08-30 19:44:50|14711.29|14631.29|14709.17|14629.17|14711.29|14631.29|14709.13|14629.13|9
1725047100000|2024-08-30 19:45:00|14709.08|14629.08|14710.78|14630.78|14710.78|14630.78|14709.08|14629.08|10
1725047110000|2024-08-30 19:45:10|14711.32|14631.32|14713.01|14633.01|14713.01|14633.01|14711.21|14631.21|10
1725047120000|2024-08-30 19:45:20|14713.57|14633.57|14714.34|14634.34|14714.36|14634.36|14713.57|14633.57|10
1725047130000|2024-08-30 19:45:30|14714.57|14634.57|14716.98|14636.98|14716.98|14636.98|14714.57|14634.57|9
1725047140000|2024-08-30 19:45:40|14717.31|14637.31|14718.94|14638.94|14718.95|14638.95|14717.31|14637.31|10
1725047150000|2024-08-30 19:45:50|14719.25|14639.25|14717.71|14637.71|14719.72|14639.72|14717.71|14637.71|9
1725047160000|2024-08-30 19:46:00|14716.52|14636.52|14714.52|14634.52|14716.75|14636.75|14714.34|14634.34|10
1725047170000|2024-08-30 19:46:10|14714.81|14634.81|14715.55|14635.55|14715.55|14635.55|14714.5|14634.5|10
1725047180000|2024-08-30 19:46:20|14715.33|14635.33|14715.51|14635.51|14715.88|14635.88|14714.62|14634.62|10
1725047190000|2024-08-30 19:46:30|14715.77|14635.77|14716.23|14636.23|14716.7|14636.7|14715.77|14635.77|9
1725047200000|2024-08-30 19:46:40|14715.88|14635.88|14715.09|14635.09|14715.88|14635.88|14714.85|14634.85|10
1725047210000|2024-08-30 19:46:50|14714.8|14634.8|14714.27|14634.27|14715.08|14635.08|14714.23|14634.23|10
1725047220000|2024-08-30 19:47:00|14714.39|14634.39|14718.41|14638.41|14718.41|14638.41|14714.39|14634.39|9
1725047230000|2024-08-30 19:47:10|14719.28|14639.28|14720.73|14640.73|14720.91|14640.91|14719.28|14639.28|10
1725047240000|2024-08-30 19:47:20|14720.58|14640.58|14723.53|14643.53|14723.53|14643.53|14720.54|14640.54|9
1725047250000|2024-08-30 19:47:30|14723.72|14643.72|14726.52|14646.52|14726.73|14646.73|14723.72|14643.72|9
1725047260000|2024-08-30 19:47:40|14726.55|14646.55|14727.13|14647.13|14727.14|14647.14|14726.51|14646.51|10
1725047270000|2024-08-30 19:47:50|14727.14|14647.14|14724.37|14644.37|14727.14|14647.14|14724.37|14644.37|10
1725047280000|2024-08-30 19:48:00|14723.84|14643.84|14724.48|14644.48|14724.78|14644.78|14723.84|14643.84|8
1725047290000|2024-08-30 19:48:10|14724.9|14644.9|14724.97|14644.97|14725.08|14645.08|14724.71|14644.71|10
1725047300000|2024-08-30 19:48:20|14725.45|14645.45|14724.73|14644.73|14725.69|14645.69|14724.72|14644.72|10
1725047310000|2024-08-30 19:48:30|14724.8|14644.8|14723.73|14643.73|14725.07|14645.07|14723.73|14643.73|10
1725047320000|2024-08-30 19:48:40|14723.7|14643.7|14723.17|14643.17|14723.84|14643.84|14722.94|14642.94|8
1725047330000|2024-08-30 19:48:50|14723.03|14643.03|14722.55|14642.55|14723.54|14643.54|14722.55|14642.55|10
1725047340000|2024-08-30 19:49:00|14722.49|14642.49|14722.73|14642.73|14722.73|14642.73|14722.03|14642.03|10
1725047350000|2024-08-30 19:49:10|14722.9|14642.9|14721.56|14641.56|14722.9|14642.9|14721.42|14641.42|10
1725047360000|2024-08-30 19:49:20|14721.91|14641.91|14721.93|14641.93|14721.94|14641.94|14721.56|14641.56|7
1725047370000|2024-08-30 19:49:30|14721.99|14641.99|14722.76|14642.76|14722.76|14642.76|14721.99|14641.99|7
1725047380000|2024-08-30 19:49:40|14722.68|14642.68|14723.65|14643.65|14723.82|14643.82|14722.68|14642.68|8
1725047390000|2024-08-30 19:49:50|14723.94|14643.94|14727.36|14647.36|14727.36|14647.36|14723.94|14643.94|10
1725047400000|2024-08-30 19:50:00|14728.09|14648.09|14731.08|14651.08|14731.08|14651.08|14728.09|14648.09|9
1725047410000|2024-08-30 19:50:10|14731.29|14651.29|14733.2|14653.2|14733.2|14653.2|14731.29|14651.29|10
1725047420000|2024-08-30 19:50:20|14733.61|14653.61|14737.52|14657.52|14737.52|14657.52|14733.61|14653.61|10
1725047430000|2024-08-30 19:50:30|14737.08|14657.08|14739.07|14659.07|14739.07|14659.07|14737.08|14657.08|10
1725047440000|2024-08-30 19:50:40|14739.06|14659.06|14739.84|14659.84|14739.95|14659.95|14738.94|14658.94|10
1725047450000|2024-08-30 19:50:50|14739.81|14659.81|14744.59|14664.59|14744.82|14664.82|14739.81|14659.81|10
1725047460000|2024-08-30 19:51:00|14745.78|14665.78|14748.47|14668.47|14748.47|14668.47|14745.78|14665.78|10
1725047470000|2024-08-30 19:51:10|14748.82|14668.82|14752.08|14672.08|14752.16|14672.16|14748.75|14668.75|10
1725047480000|2024-08-30 19:51:20|14752.44|14672.44|14756.42|14676.42|14756.42|14676.42|14752.44|14672.44|10
1725047490000|2024-08-30 19:51:30|14756.84|14676.84|14757.04|14677.04|14757.15|14677.15|14756.49|14676.49|10
1725047500000|2024-08-30 19:51:40|14756.86|14676.86|14757.57|14677.57|14757.57|14677.57|14756.69|14676.69|10
1725047510000|2024-08-30 19:51:50|14757.15|14677.15|14754.99|14674.99|14757.15|14677.15|14754.82|14674.82|10
1725047520000|2024-08-30 19:52:00|14755.11|14675.11|14756.08|14676.08|14756.18|14676.18|14751.44|14671.44|10
1725047530000|2024-08-30 19:52:10|14755.98|14675.98|14749.36|14669.36|14755.98|14675.98|14749.36|14669.36|10
1725047540000|2024-08-30 19:52:20|14748.83|14668.83|14747.39|14667.39|14748.83|14668.83|14746.98|14666.98|10
1725047550000|2024-08-30 19:52:30|14747.45|14667.45|14746.09|14666.09|14748.42|14668.42|14746.09|14666.09|10
1725047560000|2024-08-30 19:52:40|14745.82|14665.82|14746.72|14666.72|14746.72|14666.72|14745.63|14665.63|10
1725047570000|2024-08-30 19:52:50|14746.87|14666.87|14748.73|14668.73|14748.73|14668.73|14746.87|14666.87|10
1725047580000|2024-08-30 19:53:00|14748.64|14668.64|14747.21|14667.21|14748.64|14668.64|14747.21|14667.21|9
1725047590000|2024-08-30 19:53:10|14742.01|14662.01|14739.08|14659.08|14742.01|14662.01|14738.98|14658.98|10
1725047600000|2024-08-30 19:53:20|14738.04|14658.04|14733.83|14653.83|14738.04|14658.04|14733.79|14653.79|10
1725047610000|2024-08-30 19:53:30|14734.22|14654.22|14732.45|14652.45|14734.22|14654.22|14732.45|14652.45|9
1725047620000|2024-08-30 19:53:40|14732.47|14652.47|14733.27|14653.27|14733.4|14653.4|14732.15|14652.15|10
1725047630000|2024-08-30 19:53:50|14729.33|14649.33|14731.77|14651.77|14731.84|14651.84|14729.33|14649.33|10
1725047640000|2024-08-30 19:54:00|14731.78|14651.78|14731.19|14651.19|14733|14653|14731.19|14651.19|10
1725047650000|2024-08-30 19:54:10|14730.49|14650.49|14728.88|14648.88|14730.82|14650.82|14728.88|14648.88|9
1725047660000|2024-08-30 19:54:20|14729.13|14649.13|14732.02|14652.02|14732.02|14652.02|14729.13|14649.13|10
1725047670000|2024-08-30 19:54:30|14732.06|14652.06|14731.57|14651.57|14732.53|14652.53|14731.57|14651.57|10
1725047680000|2024-08-30 19:54:40|14731.26|14651.26|14732|14652|14732.02|14652.02|14730.64|14650.64|10
1725047690000|2024-08-30 19:54:50|14731.97|14651.97|14733|14653|14733.05|14653.05|14731.97|14651.97|10
1725047700000|2024-08-30 19:55:00|14733.03|14653.03|14730.67|14650.67|14735.98|14655.98|14730.67|14650.67|9
1725047710000|2024-08-30 19:55:10|14730.18|14650.18|14729.68|14649.68|14730.18|14650.18|14729.37|14649.37|10
1725047720000|2024-08-30 19:55:20|14729.26|14649.26|14728.52|14648.52|14729.56|14649.56|14728.07|14648.07|9
1725047730000|2024-08-30 19:55:30|14728.91|14648.91|14727.97|14647.97|14729.33|14649.33|14727.97|14647.97|10
1725047740000|2024-08-30 19:55:40|14727.61|14647.61|14726|14646|14727.65|14647.65|14726|14646|10
1725047750000|2024-08-30 19:55:50|14726.29|14646.29|14724.89|14644.89|14726.29|14646.29|14724.89|14644.89|10
1725047760000|2024-08-30 19:56:00|14724.31|14644.31|14722.78|14642.78|14724.39|14644.39|14722.78|14642.78|9
1725047770000|2024-08-30 19:56:10|14722.68|14642.68|14723.46|14643.46|14723.46|14643.46|14722.56|14642.56|10
1725047780000|2024-08-30 19:56:20|14723.35|14643.35|14724.33|14644.33|14724.39|14644.39|14723.35|14643.35|10
1725047790000|2024-08-30 19:56:30|14724.34|14644.34|14725.6|14645.6|14725.6|14645.6|14724.34|14644.34|9
1725047800000|2024-08-30 19:56:40|14725.86|14645.86|14726.18|14646.18|14726.18|14646.18|14725.8|14645.8|10
1725047810000|2024-08-30 19:56:50|14725.74|14645.74|14722.41|14642.41|14725.74|14645.74|14722.41|14642.41|9
1725047820000|2024-08-30 19:57:00|14722.3|14642.3|14722.65|14642.65|14722.65|14642.65|14721.78|14641.78|9
1725047830000|2024-08-30 19:57:10|14723.17|14643.17|14723.93|14643.93|14723.93|14643.93|14722.86|14642.86|10
1725047840000|2024-08-30 19:57:20|14724.38|14644.38|14727.31|14647.31|14727.37|14647.37|14724.38|14644.38|10
1725047850000|2024-08-30 19:57:30|14727.57|14647.57|14728.31|14648.31|14728.34|14648.34|14727.57|14647.57|10
1725047860000|2024-08-30 19:57:40|14728.33|14648.33|14728.15|14648.15|14728.79|14648.79|14728|14648|10
1725047870000|2024-08-30 19:57:50|14728.08|14648.08|14726.84|14646.84|14728.08|14648.08|14726.84|14646.84|10
1725047880000|2024-08-30 19:58:00|14726.27|14646.27|14726.69|14646.69|14726.69|14646.69|14726.27|14646.27|10
1725047890000|2024-08-30 19:58:10|14726.73|14646.73|14726.7|14646.7|14726.8|14646.8|14726.28|14646.28|9
1725047900000|2024-08-30 19:58:20|14726.83|14646.83|14726.94|14646.94|14727.22|14647.22|14726.83|14646.83|7
1725047910000|2024-08-30 19:58:30|14726.64|14646.64|14724.08|14644.08|14726.64|14646.64|14724.08|14644.08|10
1725047920000|2024-08-30 19:58:40|14723.94|14643.94|14724.21|14644.21|14725.41|14645.41|14723.94|14643.94|9
1725047930000|2024-08-30 19:58:50|14723.89|14643.89|14723.25|14643.25|14723.89|14643.89|14723.13|14643.13|8
1725047940000|2024-08-30 19:59:00|14723.06|14643.06|14721.23|14641.23|14723.34|14643.34|14721.23|14641.23|10
1725047950000|2024-08-30 19:59:10|14720.32|14640.32|14719.54|14639.54|14720.66|14640.66|14719.54|14639.54|10
1725047960000|2024-08-30 19:59:20|14719.19|14639.19|14718.06|14638.06|14719.52|14639.52|14717.19|14637.19|10
1725047970000|2024-08-30 19:59:30|14717.88|14637.88|14718.32|14638.32|14718.92|14638.92|14717.88|14637.88|10
1725047980000|2024-08-30 19:59:40|14718.42|14638.42|14718.43|14638.43|14719.33|14639.33|14718.42|14638.42|10
1725047990000|2024-08-30 19:59:50|14717.67|14637.67|14717.9|14637.9|14718.34|14638.34|14717|14637|10
1725048000000|2024-08-30 20:00:00|14717.55|14637.55|14721.41|14641.41|14721.41|14641.41|14717.06|14637.06|10
1725048010000|2024-08-30 20:00:10|14721.04|14641.04|14723.92|14643.92|14724.03|14644.03|14721.04|14641.04|10
1725048020000|2024-08-30 20:00:20|14723.97|14643.97|14723.94|14643.94|14724.19|14644.19|14723.59|14643.59|10
1725048030000|2024-08-30 20:00:30|14723.88|14643.88|14724.13|14644.13|14724.57|14644.57|14723.62|14643.62|10
1725048040000|2024-08-30 20:00:40|14724.02|14644.02|14726.3|14646.3|14726.3|14646.3|14724.02|14644.02|10
1725048050000|2024-08-30 20:00:50|14726.35|14646.35|14726.85|14646.85|14727|14647|14726.35|14646.35|10
1725048060000|2024-08-30 20:01:00|14727.86|14647.86|14729.32|14649.32|14729.32|14649.32|14727.42|14647.42|10
1725048070000|2024-08-30 20:01:10|14730.06|14650.06|14731.34|14651.34|14731.34|14651.34|14730.06|14650.06|10
1725048080000|2024-08-30 20:01:20|14731.78|14651.78|14736.82|14656.82|14736.82|14656.82|14731.24|14651.24|10
1725048090000|2024-08-30 20:01:30|14736.78|14656.78|14740.39|14660.39|14740.39|14660.39|14736.26|14656.26|10
1725048100000|2024-08-30 20:01:40|14740.34|14660.34|14739.65|14659.65|14740.34|14660.34|14738.82|14658.82|10
1725048110000|2024-08-30 20:01:50|14740.18|14660.18|14741.49|14661.49|14741.49|14661.49|14740.18|14660.18|10
1725048120000|2024-08-30 20:02:00|14741.6|14661.6|14743.17|14663.17|14743.17|14663.17|14741.6|14661.6|10
1725048130000|2024-08-30 20:02:10|14743.09|14663.09|14742.95|14662.95|14743.34|14663.34|14742.86|14662.86|10
1725048140000|2024-08-30 20:02:20|14743.04|14663.04|14745.58|14665.58|14745.58|14665.58|14742.86|14662.86|10
1725048150000|2024-08-30 20:02:30|14745.92|14665.92|14745.69|14665.69|14746.12|14666.12|14745.58|14665.58|10
1725048160000|2024-08-30 20:02:40|14745.81|14665.81|14746.16|14666.16|14746.41|14666.41|14745.41|14665.41|10
1725048170000|2024-08-30 20:02:50|14746.43|14666.43|14745.89|14665.89|14746.86|14666.86|14745.89|14665.89|10
1725048180000|2024-08-30 20:03:00|14745.82|14665.82|14747.9|14667.9|14747.9|14667.9|14745.81|14665.81|10
1725048190000|2024-08-30 20:03:10|14748.33|14668.33|14750.95|14670.95|14750.95|14670.95|14748.33|14668.33|10
1725048200000|2024-08-30 20:03:20|14751.4|14671.4|14752.69|14672.69|14753.02|14673.02|14751.34|14671.34|10
1725048210000|2024-08-30 20:03:30|14751.83|14671.83|14751.09|14671.09|14752.02|14672.02|14750.98|14670.98|10
1725048220000|2024-08-30 20:03:40|14751.62|14671.62|14743.92|14663.92|14751.62|14671.62|14743.92|14663.92|10
1725048230000|2024-08-30 20:03:50|14744.08|14664.08|14740.89|14660.89|14744.08|14664.08|14740.89|14660.89|10
1725048240000|2024-08-30 20:04:00|14740.51|14660.51|14740.72|14660.72|14740.72|14660.72|14739.66|14659.66|10
1725048250000|2024-08-30 20:04:10|14740.88|14660.88|14740.04|14660.04|14740.9|14660.9|14740.04|14660.04|10
1725048260000|2024-08-30 20:04:20|14739.75|14659.75|14739.28|14659.28|14739.75|14659.75|14739.28|14659.28|9
1725048270000|2024-08-30 20:04:30|14738.49|14658.49|14741.27|14661.27|14741.27|14661.27|14737.79|14657.79|10
1725048280000|2024-08-30 20:04:40|14741.66|14661.66|14743.61|14663.61|14743.61|14663.61|14741.57|14661.57|10
1725048290000|2024-08-30 20:04:50|14744.97|14664.97|14745.35|14665.35|14745.35|14665.35|14744.73|14664.73|8
1725048300000|2024-08-30 20:05:00|14745.32|14665.32|14746.35|14666.35|14746.63|14666.63|14745.32|14665.32|10
1725048310000|2024-08-30 20:05:10|14746.07|14666.07|14746.38|14666.38|14747.97|14667.97|14746.07|14666.07|10
1725048320000|2024-08-30 20:05:20|14746.4|14666.4|14746.14|14666.14|14746.4|14666.4|14745.72|14665.72|9
1725048330000|2024-08-30 20:05:30|14746.25|14666.25|14746.26|14666.26|14746.39|14666.39|14745.76|14665.76|9
1725048340000|2024-08-30 20:05:40|14746.98|14666.98|14748.37|14668.37|14748.37|14668.37|14746.98|14666.98|10
1725048350000|2024-08-30 20:05:50|14748.36|14668.36|14748.99|14668.99|14748.99|14668.99|14748.36|14668.36|9
1725048360000|2024-08-30 20:06:00|14748.8|14668.8|14750.19|14670.19|14750.38|14670.38|14748.69|14668.69|10
1725048370000|2024-08-30 20:06:10|14750.17|14670.17|14752.33|14672.33|14752.73|14672.73|14750.17|14670.17|10
1725048380000|2024-08-30 20:06:20|14752.21|14672.21|14753.21|14673.21|14753.21|14673.21|14752.21|14672.21|8
1725048390000|2024-08-30 20:06:30|14753.25|14673.25|14752.12|14672.12|14753.36|14673.36|14752.12|14672.12|10
1725048400000|2024-08-30 20:06:40|14751.79|14671.79|14752.93|14672.93|14752.93|14672.93|14751.46|14671.46|10
1725048410000|2024-08-30 20:06:50|14752.75|14672.75|14754.94|14674.94|14754.94|14674.94|14752.75|14672.75|10
1725048420000|2024-08-30 20:07:00|14755.06|14675.06|14755.6|14675.6|14755.7|14675.7|14755.06|14675.06|9
1725048430000|2024-08-30 20:07:10|14754.82|14674.82|14753.88|14673.88|14755.17|14675.17|14753.88|14673.88|9
1725048440000|2024-08-30 20:07:20|14754.12|14674.12|14749.11|14669.11|14754.12|14674.12|14749.11|14669.11|9
1725048450000|2024-08-30 20:07:30|14748.69|14668.69|14747.46|14667.46|14748.71|14668.71|14747.46|14667.46|10
1725048460000|2024-08-30 20:07:40|14747.56|14667.56|14748.27|14668.27|14748.31|14668.31|14747.29|14667.29|9
1725048470000|2024-08-30 20:07:50|14748.32|14668.32|14748.25|14668.25|14748.33|14668.33|14747.74|14667.74|8
1725048480000|2024-08-30 20:08:00|14748.31|14668.31|14748.9|14668.9|14748.98|14668.98|14748.31|14668.31|9
1725048490000|2024-08-30 20:08:10|14748.74|14668.74|14747.24|14667.24|14748.76|14668.76|14747.24|14667.24|9
1725048500000|2024-08-30 20:08:20|14746.86|14666.86|14746.13|14666.13|14746.86|14666.86|14746.11|14666.11|10
1725048510000|2024-08-30 20:08:30|14746.38|14666.38|14745.75|14665.75|14746.66|14666.66|14745.75|14665.75|7
1725048520000|2024-08-30 20:08:40|14745.46|14665.46|14745.23|14665.23|14745.82|14665.82|14745.23|14665.23|9
1725048530000|2024-08-30 20:08:50|14744.93|14664.93|14743.55|14663.55|14744.93|14664.93|14743.37|14663.37|9
1725048540000|2024-08-30 20:09:00|14743.01|14663.01|14742.85|14662.85|14743.15|14663.15|14742.42|14662.42|10
1725048550000|2024-08-30 20:09:10|14742.82|14662.82|14742.61|14662.61|14742.86|14662.86|14742.13|14662.13|10
1725048560000|2024-08-30 20:09:20|14742.5|14662.5|14743.19|14663.19|14743.19|14663.19|14739.49|14659.49|7
1725048570000|2024-08-30 20:09:30|14743.1|14663.1|14743.66|14663.66|14743.66|14663.66|14743.1|14663.1|7
1725048580000|2024-08-30 20:09:40|14743.76|14663.76|14745.01|14665.01|14745.01|14665.01|14743.76|14663.76|5
1725048590000|2024-08-30 20:09:50|14745.13|14665.13|14747.97|14667.97|14747.97|14667.97|14745.08|14665.08|10
1725048600000|2024-08-30 20:10:00|14748.32|14668.32|14747.92|14667.92|14748.32|14668.32|14747.67|14667.67|8
1725048610000|2024-08-30 20:10:10|14747.98|14667.98|14748.94|14668.94|14749.71|14669.71|14747.98|14667.98|9
1725048620000|2024-08-30 20:10:20|14748.93|14668.93|14747.03|14667.03|14748.93|14668.93|14747.03|14667.03|10
1725048630000|2024-08-30 20:10:30|14746.95|14666.95|14750.54|14670.54|14751.13|14671.13|14746.78|14666.78|9
1725048640000|2024-08-30 20:10:40|14750.53|14670.53|14749.68|14669.68|14750.6|14670.6|14749.68|14669.68|9
1725048650000|2024-08-30 20:10:50|14749.67|14669.67|14748.55|14668.55|14749.69|14669.69|14748.55|14668.55|10
1725048660000|2024-08-30 20:11:00|14748.46|14668.46|14746.18|14666.18|14748.46|14668.46|14746.18|14666.18|10
1725048670000|2024-08-30 20:11:10|14746.04|14666.04|14744.09|14664.09|14746.04|14666.04|14743.86|14663.86|9
1725048680000|2024-08-30 20:11:20|14743.33|14663.33|14740.78|14660.78|14743.33|14663.33|14740.63|14660.63|9
1725048690000|2024-08-30 20:11:30|14740.63|14660.63|14739.45|14659.45|14740.63|14660.63|14739.04|14659.04|8
1725048700000|2024-08-30 20:11:40|14740.01|14660.01|14737.04|14657.04|14740.01|14660.01|14737.04|14657.04|9
1725048710000|2024-08-30 20:11:50|14737.23|14657.23|14738.14|14658.14|14738.36|14658.36|14737.11|14657.11|10
1725048720000|2024-08-30 20:12:00|14738.05|14658.05|14736.89|14656.89|14738.07|14658.07|14736.89|14656.89|10
1725048730000|2024-08-30 20:12:10|14736.39|14656.39|14736|14656|14736.39|14656.39|14735.81|14655.81|9
1725048740000|2024-08-30 20:12:20|14735.77|14655.77|14734.13|14654.13|14735.77|14655.77|14734.13|14654.13|10
1725048750000|2024-08-30 20:12:30|14734.27|14654.27|14733.75|14653.75|14734.4|14654.4|14733.75|14653.75|9
1725048760000|2024-08-30 20:12:40|14733.76|14653.76|14733.59|14653.59|14733.79|14653.79|14733.51|14653.51|9
1725048770000|2024-08-30 20:12:50|14733.83|14653.83|14733.09|14653.09|14734.78|14654.78|14733.09|14653.09|8
1725048780000|2024-08-30 20:13:00|14733.13|14653.13|14733.86|14653.86|14734.03|14654.03|14733.13|14653.13|10
1725048790000|2024-08-30 20:13:10|14733.7|14653.7|14734.12|14654.12|14734.12|14654.12|14733.7|14653.7|10
1725048800000|2024-08-30 20:13:20|14734.3|14654.3|14734.24|14654.24|14734.44|14654.44|14734.24|14654.24|10
1725048810000|2024-08-30 20:13:30|14734.34|14654.34|14735.82|14655.82|14735.87|14655.87|14734.34|14654.34|9
1725048820000|2024-08-30 20:13:40|14735.77|14655.77|14738.03|14658.03|14738.08|14658.08|14735.77|14655.77|9
1725048830000|2024-08-30 20:13:50|14739.78|14659.78|14740.09|14660.09|14740.32|14660.32|14739.78|14659.78|10
1725048840000|2024-08-30 20:14:00|14740.28|14660.28|14739.43|14659.43|14740.28|14660.28|14739.43|14659.43|10
1725048850000|2024-08-30 20:14:10|14739.4|14659.4|14740.11|14660.11|14740.11|14660.11|14739.29|14659.29|10
1725048860000|2024-08-30 20:14:20|14740.12|14660.12|14739.87|14659.87|14740.12|14660.12|14739.85|14659.85|8
1725048870000|2024-08-30 20:14:30|14739.85|14659.85|14742.86|14662.86|14742.91|14662.91|14739.85|14659.85|10
1725048880000|2024-08-30 20:14:40|14742.78|14662.78|14743.73|14663.73|14743.86|14663.86|14742.69|14662.69|10
1725048890000|2024-08-30 20:14:50|14743.47|14663.47|14743.09|14663.09|14743.47|14663.47|14743|14663|8
1725048900000|2024-08-30 20:15:00|14742.89|14662.89|14742.15|14662.15|14742.91|14662.91|14741.76|14661.76|10
1725048910000|2024-08-30 20:15:10|14742.24|14662.24|14743.94|14663.94|14743.94|14663.94|14742.24|14662.24|9
1725048920000|2024-08-30 20:15:20|14743.48|14663.48|14744.31|14664.31|14744.31|14664.31|14743.48|14663.48|9
1725048930000|2024-08-30 20:15:30|14744.89|14664.89|14744.71|14664.71|14745.29|14665.29|14744.71|14664.71|10
1725048940000|2024-08-30 20:15:40|14744.91|14664.91|14743.87|14663.87|14744.91|14664.91|14743.87|14663.87|10
1725048950000|2024-08-30 20:15:50|14743.93|14663.93|14742.77|14662.77|14743.93|14663.93|14742.77|14662.77|10
1725048960000|2024-08-30 20:16:00|14743.02|14663.02|14742.91|14662.91|14743.02|14663.02|14742.66|14662.66|10
1725048970000|2024-08-30 20:16:10|14742.94|14662.94|14740.97|14660.97|14742.94|14662.94|14740.97|14660.97|10
1725048980000|2024-08-30 20:16:20|14740.29|14660.29|14739.66|14659.66|14740.37|14660.37|14739.66|14659.66|9
1725048990000|2024-08-30 20:16:30|14739.47|14659.47|14735.79|14655.79|14739.47|14659.47|14735.79|14655.79|10
1725049000000|2024-08-30 20:16:40|14735.24|14655.24|14733.43|14653.43|14735.24|14655.24|14733.43|14653.43|10
1725049010000|2024-08-30 20:16:50|14733.44|14653.44|14732.18|14652.18|14733.44|14653.44|14732.13|14652.13|10
1725049020000|2024-08-30 20:17:00|14732.17|14652.17|14732.52|14652.52|14732.52|14652.52|14732.09|14652.09|7
1725049030000|2024-08-30 20:17:10|14732.21|14652.21|14731.8|14651.8|14732.21|14652.21|14731.8|14651.8|7
1725049040000|2024-08-30 20:17:20|14731.79|14651.79|14732.09|14652.09|14732.09|14652.09|14731.75|14651.75|10
1725049050000|2024-08-30 20:17:30|14731.98|14651.98|14731.52|14651.52|14731.98|14651.98|14731.14|14651.14|10
1725049060000|2024-08-30 20:17:40|14731.71|14651.71|14734.55|14654.55|14734.55|14654.55|14731.71|14651.71|9
1725049070000|2024-08-30 20:17:50|14734.58|14654.58|14737.74|14657.74|14737.74|14657.74|14734.58|14654.58|10
1725049080000|2024-08-30 20:18:00|14738.11|14658.11|14739.1|14659.1|14739.68|14659.68|14738.11|14658.11|10
1725049090000|2024-08-30 20:18:10|14739.48|14659.48|14740.89|14660.89|14741.23|14661.23|14739.15|14659.15|10
1725049100000|2024-08-30 20:18:20|14740.72|14660.72|14735.28|14655.28|14740.84|14660.84|14735.28|14655.28|10
1725049110000|2024-08-30 20:18:30|14735.31|14655.31|14733.91|14653.91|14735.32|14655.32|14733.91|14653.91|10
1725049120000|2024-08-30 20:18:40|14733.88|14653.88|14732.66|14652.66|14733.88|14653.88|14732.66|14652.66|9
1725049130000|2024-08-30 20:18:50|14732.56|14652.56|14732.35|14652.35|14732.67|14652.67|14731.87|14651.87|8
1725049140000|2024-08-30 20:19:00|14732.34|14652.34|14731.45|14651.45|14732.51|14652.51|14731.44|14651.44|7
1725049150000|2024-08-30 20:19:10|14731.34|14651.34|14733.41|14653.41|14733.63|14653.63|14731.34|14651.34|10
1725049160000|2024-08-30 20:19:20|14733.42|14653.42|14738.05|14658.05|14738.05|14658.05|14733.42|14653.42|9
1725049170000|2024-08-30 20:19:30|14738.24|14658.24|14740.4|14660.4|14740.4|14660.4|14738.24|14658.24|10
1725049180000|2024-08-30 20:19:40|14739.94|14659.94|14739.79|14659.79|14740.07|14660.07|14739.72|14659.72|9
1725049190000|2024-08-30 20:19:50|14739.78|14659.78|14740.27|14660.27|14740.57|14660.57|14739.78|14659.78|9
1725049200000|2024-08-30 20:20:00|14739.74|14659.74|14740.57|14660.57|14740.57|14660.57|14739.74|14659.74|10
1725049210000|2024-08-30 20:20:10|14740.67|14660.67|14742.78|14662.78|14742.78|14662.78|14740.67|14660.67|9
1725049220000|2024-08-30 20:20:20|14742.84|14662.84|14743.08|14663.08|14743.98|14663.98|14742.74|14662.74|10
1725049230000|2024-08-30 20:20:30|14742.74|14662.74|14742.06|14662.06|14742.74|14662.74|14741.68|14661.68|10
1725049240000|2024-08-30 20:20:40|14742.31|14662.31|14745.29|14665.29|14745.29|14665.29|14741.45|14661.45|10
1725049250000|2024-08-30 20:20:50|14745.92|14665.92|14745.4|14665.4|14745.92|14665.92|14745.36|14665.36|10
1725049260000|2024-08-30 20:21:00|14745.42|14665.42|14746.14|14666.14|14746.2|14666.2|14745.42|14665.42|9
1725049270000|2024-08-30 20:21:10|14746.04|14666.04|14744.92|14664.92|14746.04|14666.04|14744.92|14664.92|7
1725049280000|2024-08-30 20:21:20|14744.7|14664.7|14743.95|14663.95|14744.8|14664.8|14743.95|14663.95|10
1725049290000|2024-08-30 20:21:30|14744.03|14664.03|14741.53|14661.53|14744.03|14664.03|14741.53|14661.53|10
1725049300000|2024-08-30 20:21:40|14740.51|14660.51|14739.05|14659.05|14740.51|14660.51|14739.03|14659.03|10
1725049310000|2024-08-30 20:21:50|14738.86|14658.86|14738.51|14658.51|14738.86|14658.86|14738.44|14658.44|10
1725049320000|2024-08-30 20:22:00|14738.89|14658.89|14739.06|14659.06|14739.23|14659.23|14738.89|14658.89|10
1725049330000|2024-08-30 20:22:10|14739.18|14659.18|14738.22|14658.22|14739.27|14659.27|14738.22|14658.22|10
1725049340000|2024-08-30 20:22:20|14738.29|14658.29|14734.62|14654.62|14738.29|14658.29|14734.62|14654.62|10
1725049350000|2024-08-30 20:22:30|14734.72|14654.72|14736.15|14656.15|14736.15|14656.15|14734.65|14654.65|10
1725049360000|2024-08-30 20:22:40|14736.21|14656.21|14736.15|14656.15|14736.27|14656.27|14736.15|14656.15|9
1725049370000|2024-08-30 20:22:50|14736.57|14656.57|14737.34|14657.34|14737.34|14657.34|14736.57|14656.57|8
1725049380000|2024-08-30 20:23:00|14737.29|14657.29|14736.82|14656.82|14737.31|14657.31|14736.82|14656.82|6
1725049390000|2024-08-30 20:23:10|14737.25|14657.25|14738.74|14658.74|14738.74|14658.74|14737.25|14657.25|10
1725049400000|2024-08-30 20:23:20|14737.87|14657.87|14736.71|14656.71|14737.87|14657.87|14736.71|14656.71|10
1725049410000|2024-08-30 20:23:30|14736.85|14656.85|14736.52|14656.52|14736.87|14656.87|14736.49|14656.49|10
1725049420000|2024-08-30 20:23:40|14736.51|14656.51|14733.52|14653.52|14736.51|14656.51|14733.42|14653.42|10
1725049430000|2024-08-30 20:23:50|14733.23|14653.23|14731.77|14651.77|14733.23|14653.23|14731.68|14651.68|10
1725049440000|2024-08-30 20:24:00|14732.16|14652.16|14730.94|14650.94|14732.16|14652.16|14730.67|14650.67|10
1725049450000|2024-08-30 20:24:10|14730.95|14650.95|14731.74|14651.74|14731.74|14651.74|14730.95|14650.95|8
1725049460000|2024-08-30 20:24:20|14731.76|14651.76|14735.19|14655.19|14735.19|14655.19|14731.66|14651.66|10
1725049470000|2024-08-30 20:24:30|14735.09|14655.09|14735.25|14655.25|14735.26|14655.26|14735.03|14655.03|10
1725049480000|2024-08-30 20:24:40|14735|14655|14734.97|14654.97|14735.24|14655.24|14734.95|14654.95|8
1725049490000|2024-08-30 20:24:50|14735.86|14655.86|14736.16|14656.16|14736.16|14656.16|14735.73|14655.73|8
1725049500000|2024-08-30 20:25:00|14735.88|14655.88|14736.37|14656.37|14736.37|14656.37|14735.87|14655.87|8
1725049510000|2024-08-30 20:25:10|14736.54|14656.54|14737.83|14657.83|14738.29|14658.29|14736.53|14656.53|10
1725049520000|2024-08-30 20:25:20|14737.82|14657.82|14738.25|14658.25|14738.57|14658.57|14737.76|14657.76|10
1725049530000|2024-08-30 20:25:30|14738.46|14658.46|14737.67|14657.67|14738.46|14658.46|14737.54|14657.54|10
1725049540000|2024-08-30 20:25:40|14737.68|14657.68|14736.15|14656.15|14737.68|14657.68|14736.15|14656.15|9
1725049550000|2024-08-30 20:25:50|14735.43|14655.43|14734.61|14654.61|14735.43|14655.43|14734.25|14654.25|8
1725049560000|2024-08-30 20:26:00|14734.45|14654.45|14732.76|14652.76|14734.48|14654.48|14732.76|14652.76|9
1725049570000|2024-08-30 20:26:10|14732.96|14652.96|14732.38|14652.38|14733.03|14653.03|14732.16|14652.16|10
1725049580000|2024-08-30 20:26:20|14732.45|14652.45|14731.71|14651.71|14732.45|14652.45|14731.02|14651.02|10
1725049590000|2024-08-30 20:26:30|14731.6|14651.6|14731.28|14651.28|14731.6|14651.6|14730.75|14650.75|10
1725049600000|2024-08-30 20:26:40|14731.14|14651.14|14732.29|14652.29|14732.3|14652.3|14731.14|14651.14|9
1725049610000|2024-08-30 20:26:50|14732.76|14652.76|14733.29|14653.29|14733.43|14653.43|14732.76|14652.76|10
1725049620000|2024-08-30 20:27:00|14733.26|14653.26|14735.85|14655.85|14735.85|14655.85|14733.26|14653.26|9
1725049630000|2024-08-30 20:27:10|14735.97|14655.97|14740.64|14660.64|14740.64|14660.64|14735.97|14655.97|9
1725049640000|2024-08-30 20:27:20|14740.58|14660.58|14741.14|14661.14|14741.15|14661.15|14740.49|14660.49|9
1725049650000|2024-08-30 20:27:30|14741.16|14661.16|14740.89|14660.89|14741.17|14661.17|14740.78|14660.78|10
1725049660000|2024-08-30 20:27:40|14740.79|14660.79|14741.33|14661.33|14741.35|14661.35|14740.77|14660.77|6
1725049670000|2024-08-30 20:27:50|14741.41|14661.41|14742.66|14662.66|14742.66|14662.66|14741.4|14661.4|9
1725049680000|2024-08-30 20:28:00|14742.61|14662.61|14743.96|14663.96|14743.99|14663.99|14742.61|14662.61|10
1725049690000|2024-08-30 20:28:10|14743.58|14663.58|14743.14|14663.14|14743.58|14663.58|14743.12|14663.12|10
1725049700000|2024-08-30 20:28:20|14743.17|14663.17|14742.03|14662.03|14743.17|14663.17|14742.03|14662.03|10
1725049710000|2024-08-30 20:28:30|14742.13|14662.13|14741.99|14661.99|14742.13|14662.13|14741.83|14661.83|9
1725049720000|2024-08-30 20:28:40|14741.98|14661.98|14744.01|14664.01|14744.28|14664.28|14741.98|14661.98|10
1725049730000|2024-08-30 20:28:50|14744.14|14664.14|14744.02|14664.02|14744.15|14664.15|14743.94|14663.94|9
1725049740000|2024-08-30 20:29:00|14743.7|14663.7|14743.37|14663.37|14744.18|14664.18|14743.37|14663.37|10
1725049750000|2024-08-30 20:29:10|14743.52|14663.52|14743.28|14663.28|14743.52|14663.52|14743.1|14663.1|10
1725049760000|2024-08-30 20:29:20|14743.13|14663.13|14743.09|14663.09|14743.18|14663.18|14742.64|14662.64|9
1725049770000|2024-08-30 20:29:30|14743.04|14663.04|14742.01|14662.01|14743.04|14663.04|14742.01|14662.01|8
1725049780000|2024-08-30 20:29:40|14741.91|14661.91|14741.94|14661.94|14742.15|14662.15|14741.91|14661.91|9
1725049790000|2024-08-30 20:29:50|14742|14662|14741.65|14661.65|14742|14662|14741.63|14661.63|9
1725049800000|2024-08-30 20:30:00|14741.75|14661.75|14742.39|14662.39|14742.48|14662.48|14741.75|14661.75|10
1725049810000|2024-08-30 20:30:10|14742.62|14662.62|14745.62|14665.62|14745.62|14665.62|14742.62|14662.62|10
1725049820000|2024-08-30 20:30:20|14745.31|14665.31|14745.52|14665.52|14745.63|14665.63|14745.29|14665.29|9
1725049830000|2024-08-30 20:30:30|14745.29|14665.29|14746.88|14666.88|14746.88|14666.88|14745.29|14665.29|10
1725049840000|2024-08-30 20:30:40|14747.01|14667.01|14747.26|14667.26|14747.48|14667.48|14747.01|14667.01|9
1725049850000|2024-08-30 20:30:50|14747.17|14667.17|14747.77|14667.77|14747.77|14667.77|14747.15|14667.15|8
1725049860000|2024-08-30 20:31:00|14747.83|14667.83|14748.12|14668.12|14748.25|14668.25|14747.83|14667.83|10
1725049870000|2024-08-30 20:31:10|14747.94|14667.94|14747.81|14667.81|14747.94|14667.94|14747.68|14667.68|9
1725049880000|2024-08-30 20:31:20|14748.01|14668.01|14748.31|14668.31|14748.31|14668.31|14747.64|14667.64|10
1725049890000|2024-08-30 20:31:30|14748.83|14668.83|14746.73|14666.73|14748.86|14668.86|14745.8|14665.8|10
1725049900000|2024-08-30 20:31:40|14747.27|14667.27|14749.56|14669.56|14749.56|14669.56|14747.27|14667.27|9
1725049910000|2024-08-30 20:31:50|14749.76|14669.76|14751.34|14671.34|14751.37|14671.37|14749.75|14669.75|9
1725049920000|2024-08-30 20:32:00|14751.49|14671.49|14752.11|14672.11|14752.11|14672.11|14751.49|14671.49|10
1725049930000|2024-08-30 20:32:10|14752.39|14672.39|14752.92|14672.92|14753.01|14673.01|14752.38|14672.38|9
1725049940000|2024-08-30 20:32:20|14752.81|14672.81|14752.92|14672.92|14752.97|14672.97|14752.62|14672.62|8
1725049950000|2024-08-30 20:32:30|14753.1|14673.1|14753.34|14673.34|14753.34|14673.34|14752.8|14672.8|9
1725049960000|2024-08-30 20:32:40|14753.32|14673.32|14753.54|14673.54|14753.91|14673.91|14753.32|14673.32|8
1725049970000|2024-08-30 20:32:50|14753.59|14673.59|14753.01|14673.01|14754.03|14674.03|14753.01|14673.01|7
1725049980000|2024-08-30 20:33:00|14753.32|14673.32|14753.98|14673.98|14753.98|14673.98|14753.16|14673.16|9
1725049990000|2024-08-30 20:33:10|14753.99|14673.99|14755.76|14675.76|14755.76|14675.76|14753.99|14673.99|9
1725050000000|2024-08-30 20:33:20|14755.86|14675.86|14756.54|14676.54|14756.54|14676.54|14755.86|14675.86|7
1725050010000|2024-08-30 20:33:30|14756.52|14676.52|14756.47|14676.47|14756.52|14676.52|14756.42|14676.42|4
1725050020000|2024-08-30 20:33:40|14756.87|14676.87|14758.43|14678.43|14758.43|14678.43|14756.87|14676.87|7
1725050030000|2024-08-30 20:33:50|14758.44|14678.44|14759.71|14679.71|14759.71|14679.71|14758.44|14678.44|9
1725050040000|2024-08-30 20:34:00|14759.81|14679.81|14760.42|14680.42|14760.73|14680.73|14759.81|14679.81|10
1725050050000|2024-08-30 20:34:10|14759.92|14679.92|14758.07|14678.07|14759.92|14679.92|14758.07|14678.07|10
1725050060000|2024-08-30 20:34:20|14757.56|14677.56|14758.39|14678.39|14758.46|14678.46|14757.56|14677.56|9
1725050070000|2024-08-30 20:34:30|14758.48|14678.48|14758.08|14678.08|14758.76|14678.76|14758.08|14678.08|5
1725050080000|2024-08-30 20:34:40|14758.13|14678.13|14756.43|14676.43|14758.13|14678.13|14756.43|14676.43|10
1725050090000|2024-08-30 20:34:50|14756.39|14676.39|14756.61|14676.61|14756.61|14676.61|14756.33|14676.33|8
1725050100000|2024-08-30 20:35:00|14755.99|14675.99|14755.87|14675.87|14756.11|14676.11|14755.73|14675.73|7
1725050110000|2024-08-30 20:35:10|14755.86|14675.86|14755.61|14675.61|14755.98|14675.98|14755.34|14675.34|9
1725050120000|2024-08-30 20:35:20|14755.9|14675.9|14755.02|14675.02|14755.9|14675.9|14755.02|14675.02|10
1725050130000|2024-08-30 20:35:30|14755.12|14675.12|14754.36|14674.36|14755.22|14675.22|14754.36|14674.36|8
1725050140000|2024-08-30 20:35:40|14754.35|14674.35|14754.33|14674.33|14754.35|14674.35|14754.18|14674.18|7
1725050150000|2024-08-30 20:35:50|14754.32|14674.32|14754.36|14674.36|14754.36|14674.36|14753.7|14673.7|7
1725050160000|2024-08-30 20:36:00|14754.39|14674.39|14754.59|14674.59|14754.64|14674.64|14754.31|14674.31|5
1725050170000|2024-08-30 20:36:10|14755.05|14675.05|14755.33|14675.33|14755.33|14675.33|14755.05|14675.05|8
1725050180000|2024-08-30 20:36:20|14755.32|14675.32|14756.6|14676.6|14756.6|14676.6|14755.32|14675.32|10
1725050190000|2024-08-30 20:36:30|14756.61|14676.61|14756.45|14676.45|14756.76|14676.76|14756.39|14676.39|8
1725050200000|2024-08-30 20:36:40|14756.43|14676.43|14756.94|14676.94|14757.17|14677.17|14756.43|14676.43|9
1725050210000|2024-08-30 20:36:50|14756.93|14676.93|14757.2|14677.2|14757.2|14677.2|14756.85|14676.85|7
1725050220000|2024-08-30 20:37:00|14757.27|14677.27|14758.53|14678.53|14758.61|14678.61|14757.27|14677.27|10
1725050230000|2024-08-30 20:37:10|14759.24|14679.24|14759.16|14679.16|14759.86|14679.86|14759.16|14679.16|8
1725050240000|2024-08-30 20:37:20|14759.11|14679.11|14757.66|14677.66|14759.19|14679.19|14757.66|14677.66|10
1725050250000|2024-08-30 20:37:30|14757.39|14677.39|14755.58|14675.58|14757.39|14677.39|14755.58|14675.58|10
1725050260000|2024-08-30 20:37:40|14755.21|14675.21|14754.02|14674.02|14755.21|14675.21|14754.02|14674.02|10
1725050270000|2024-08-30 20:37:50|14753.97|14673.97|14752.36|14672.36|14753.97|14673.97|14752.36|14672.36|9
1725050280000|2024-08-30 20:38:00|14752.09|14672.09|14750.43|14670.43|14752.09|14672.09|14750.43|14670.43|10
1725050290000|2024-08-30 20:38:10|14750.41|14670.41|14750.97|14670.97|14750.97|14670.97|14750.02|14670.02|10
1725050300000|2024-08-30 20:38:20|14750.95|14670.95|14750.19|14670.19|14750.99|14670.99|14750.19|14670.19|8
1725050310000|2024-08-30 20:38:30|14749.99|14669.99|14748.11|14668.11|14750.06|14670.06|14748.11|14668.11|9
1725050320000|2024-08-30 20:38:40|14747.77|14667.77|14746.65|14666.65|14747.77|14667.77|14746.6|14666.6|10
1725050330000|2024-08-30 20:38:50|14746.46|14666.46|14744.96|14664.96|14746.47|14666.47|14744.58|14664.58|10
1725050340000|2024-08-30 20:39:00|14744.81|14664.81|14742.18|14662.18|14744.81|14664.81|14742.18|14662.18|10
1725050350000|2024-08-30 20:39:10|14741.64|14661.64|14739.27|14659.27|14741.67|14661.67|14738.5|14658.5|10
1725050360000|2024-08-30 20:39:20|14739.15|14659.15|14738.64|14658.64|14739.24|14659.24|14738.38|14658.38|10
1725050370000|2024-08-30 20:39:30|14738.01|14658.01|14735.35|14655.35|14738.01|14658.01|14735.33|14655.33|10
1725050380000|2024-08-30 20:39:40|14735.31|14655.31|14734.94|14654.94|14735.43|14655.43|14734.76|14654.76|10
1725050390000|2024-08-30 20:39:50|14734.95|14654.95|14734.43|14654.43|14734.95|14654.95|14734.33|14654.33|10
1725050400000|2024-08-30 20:40:00|14734.44|14654.44|14734.09|14654.09|14734.54|14654.54|14733.9|14653.9|10
1725050410000|2024-08-30 20:40:10|14733.87|14653.87|14733.68|14653.68|14733.87|14653.87|14732.8|14652.8|10
1725050420000|2024-08-30 20:40:20|14733.64|14653.64|14734.51|14654.51|14734.54|14654.54|14733.59|14653.59|9
1725050430000|2024-08-30 20:40:30|14734.64|14654.64|14736.32|14656.32|14736.32|14656.32|14734.64|14654.64|10
1725050440000|2024-08-30 20:40:40|14736.56|14656.56|14737.69|14657.69|14737.69|14657.69|14736.5|14656.5|7
1725050450000|2024-08-30 20:40:50|14737.74|14657.74|14738.57|14658.57|14738.65|14658.65|14737.74|14657.74|10
1725050460000|2024-08-30 20:41:00|14743.48|14663.48|14742.98|14662.98|14743.8|14663.8|14742.77|14662.77|10
1725050470000|2024-08-30 20:41:10|14742.97|14662.97|14742.8|14662.8|14743.14|14663.14|14742.26|14662.26|10
1725050480000|2024-08-30 20:41:20|14742.79|14662.79|14740.55|14660.55|14742.79|14662.79|14740.55|14660.55|9
1725050490000|2024-08-30 20:41:30|14740.89|14660.89|14738.16|14658.16|14740.89|14660.89|14738.16|14658.16|9
1725050500000|2024-08-30 20:41:40|14737.81|14657.81|14737.16|14657.16|14738.14|14658.14|14736.86|14656.86|10
1725050510000|2024-08-30 20:41:50|14737.15|14657.15|14737.03|14657.03|14737.26|14657.26|14736.74|14656.74|10
1725050520000|2024-08-30 20:42:00|14737.05|14657.05|14737.88|14657.88|14737.88|14657.88|14737.05|14657.05|9
1725050530000|2024-08-30 20:42:10|14737.98|14657.98|14738.3|14658.3|14738.42|14658.42|14737.44|14657.44|10
1725050540000|2024-08-30 20:42:20|14738.2|14658.2|14737.2|14657.2|14738.2|14658.2|14737.2|14657.2|9
1725050550000|2024-08-30 20:42:30|14736.89|14656.89|14736.82|14656.82|14736.89|14656.89|14736.65|14656.65|9
1725050560000|2024-08-30 20:42:40|14736.72|14656.72|14737.35|14657.35|14737.35|14657.35|14736.72|14656.72|8
1725050570000|2024-08-30 20:42:50|14737.72|14657.72|14735.38|14655.38|14737.74|14657.74|14734.88|14654.88|10
1725050580000|2024-08-30 20:43:00|14735.72|14655.72|14736.5|14656.5|14736.7|14656.7|14735.72|14655.72|10
1725050590000|2024-08-30 20:43:10|14736.6|14656.6|14736.55|14656.55|14736.6|14656.6|14736.46|14656.46|8
1725050600000|2024-08-30 20:43:20|14737.09|14657.09|14738.29|14658.29|14738.4|14658.4|14737.08|14657.08|9
1725050610000|2024-08-30 20:43:30|14738.39|14658.39|14737.58|14657.58|14738.49|14658.49|14737.58|14657.58|9
1725050620000|2024-08-30 20:43:40|14737.67|14657.67|14737.67|14657.67|14737.77|14657.77|14737.58|14657.58|7
1725050630000|2024-08-30 20:43:50|14737.66|14657.66|14738.14|14658.14|14738.23|14658.23|14737.4|14657.4|9
1725050640000|2024-08-30 20:44:00|14737.89|14657.89|14737.08|14657.08|14737.97|14657.97|14736.92|14656.92|8
1725050650000|2024-08-30 20:44:10|14737.1|14657.1|14735.25|14655.25|14737.3|14657.3|14735.25|14655.25|10
1725050660000|2024-08-30 20:44:20|14735.18|14655.18|14733.98|14653.98|14735.18|14655.18|14733.98|14653.98|10
1725050670000|2024-08-30 20:44:30|14734.1|14654.1|14733.91|14653.91|14734.1|14654.1|14733.79|14653.79|7
1725050680000|2024-08-30 20:44:40|14733.83|14653.83|14733.52|14653.52|14733.83|14653.83|14733.52|14653.52|8
1725050690000|2024-08-30 20:44:50|14733.62|14653.62|14732.44|14652.44|14733.62|14653.62|14732.44|14652.44|9
1725050700000|2024-08-30 20:45:00|14732.52|14652.52|14732.84|14652.84|14732.86|14652.86|14732.45|14652.45|9
1725050710000|2024-08-30 20:45:10|14733.54|14653.54|14734.55|14654.55|14734.63|14654.63|14733.54|14653.54|8
1725050720000|2024-08-30 20:45:20|14734.47|14654.47|14736.02|14656.02|14736.26|14656.26|14734.47|14654.47|9
1725050730000|2024-08-30 20:45:30|14736.03|14656.03|14737.95|14657.95|14737.95|14657.95|14736.03|14656.03|9
1725050740000|2024-08-30 20:45:40|14737.84|14657.84|14740.66|14660.66|14740.73|14660.73|14737.84|14657.84|10
1725050750000|2024-08-30 20:45:50|14741.21|14661.21|14741.74|14661.74|14742|14662|14741.21|14661.21|9
1725050760000|2024-08-30 20:46:00|14741.81|14661.81|14741.62|14661.62|14741.81|14661.81|14741.61|14661.61|8
1725050770000|2024-08-30 20:46:10|14741.83|14661.83|14739.75|14659.75|14741.83|14661.83|14739.75|14659.75|9
1725050780000|2024-08-30 20:46:20|14739.78|14659.78|14739.36|14659.36|14739.84|14659.84|14739.01|14659.01|10
1725050790000|2024-08-30 20:46:30|14739.7|14659.7|14740.09|14660.09|14740.29|14660.29|14739.7|14659.7|10
1725050800000|2024-08-30 20:46:40|14740.08|14660.08|14740.78|14660.78|14740.78|14660.78|14740.05|14660.05|9
1725050810000|2024-08-30 20:46:50|14740.67|14660.67|14740.69|14660.69|14740.95|14660.95|14740.56|14660.56|10
1725050820000|2024-08-30 20:47:00|14740.34|14660.34|14739.14|14659.14|14740.45|14660.45|14739.14|14659.14|10
1725050830000|2024-08-30 20:47:10|14739.42|14659.42|14741.07|14661.07|14741.07|14661.07|14739.24|14659.24|10
1725050840000|2024-08-30 20:47:20|14741.06|14661.06|14741.78|14661.78|14741.95|14661.95|14741.06|14661.06|10
1725050850000|2024-08-30 20:47:30|14741.22|14661.22|14739.75|14659.75|14741.22|14661.22|14739.75|14659.75|10
1725050860000|2024-08-30 20:47:40|14739.41|14659.41|14739.26|14659.26|14739.41|14659.41|14739.26|14659.26|6
1725050870000|2024-08-30 20:47:50|14739.37|14659.37|14738.02|14658.02|14739.37|14659.37|14737.84|14657.84|9
1725050880000|2024-08-30 20:48:00|14738.07|14658.07|14740.19|14660.19|14740.19|14660.19|14738.07|14658.07|9
1725050890000|2024-08-30 20:48:10|14740.53|14660.53|14740.72|14660.72|14740.87|14660.87|14740.53|14660.53|10
1725050900000|2024-08-30 20:48:20|14740.69|14660.69|14740.58|14660.58|14740.69|14660.69|14740.52|14660.52|9
1725050910000|2024-08-30 20:48:30|14740.85|14660.85|14741.42|14661.42|14741.6|14661.6|14740.85|14660.85|10
1725050920000|2024-08-30 20:48:40|14741.72|14661.72|14742.97|14662.97|14742.97|14662.97|14741.7|14661.7|9
1725050930000|2024-08-30 20:48:50|14743.01|14663.01|14742.8|14662.8|14743.06|14663.06|14742.8|14662.8|7
1725050940000|2024-08-30 20:49:00|14742.42|14662.42|14744.3|14664.3|14744.3|14664.3|14742.31|14662.31|9
1725050950000|2024-08-30 20:49:10|14744.54|14664.54|14745.38|14665.38|14745.7|14665.7|14744.54|14664.54|10
1725050960000|2024-08-30 20:49:20|14745.4|14665.4|14745.37|14665.37|14745.53|14665.53|14745.37|14665.37|6
1725050970000|2024-08-30 20:49:30|14745.51|14665.51|14746.84|14666.84|14747.19|14667.19|14745.42|14665.42|10
1725050980000|2024-08-30 20:49:40|14746.97|14666.97|14746.65|14666.65|14747.23|14667.23|14746.65|14666.65|10
1725050990000|2024-08-30 20:49:50|14746.53|14666.53|14748.5|14668.5|14749.08|14669.08|14746.53|14666.53|9
1725051000000|2024-08-30 20:50:00|14748.47|14668.47|14748.98|14668.98|14748.98|14668.98|14748.14|14668.14|10
1725051010000|2024-08-30 20:50:10|14749.01|14669.01|14754.57|14674.57|14754.57|14674.57|14749|14669|10
1725051020000|2024-08-30 20:50:20|14754.6|14674.6|14754.96|14674.96|14755.07|14675.07|14754.51|14674.51|7
1725051030000|2024-08-30 20:50:30|14754.19|14674.19|14753.7|14673.7|14754.19|14674.19|14753.56|14673.56|10
1725051040000|2024-08-30 20:50:40|14753.73|14673.73|14754.2|14674.2|14754.63|14674.63|14753.72|14673.72|9
1725051050000|2024-08-30 20:50:50|14754.08|14674.08|14753.57|14673.57|14754.08|14674.08|14752.71|14672.71|9
1725051060000|2024-08-30 20:51:00|14754.19|14674.19|14754.56|14674.56|14754.56|14674.56|14754.16|14674.16|10
1725051070000|2024-08-30 20:51:10|14753.28|14673.28|14753.34|14673.34|14753.53|14673.53|14753.28|14673.28|8
1725051080000|2024-08-30 20:51:20|14753.63|14673.63|14752.04|14672.04|14753.63|14673.63|14752.04|14672.04|10
1725051090000|2024-08-30 20:51:30|14752.55|14672.55|14753.12|14673.12|14753.12|14673.12|14752.08|14672.08|10
1725051100000|2024-08-30 20:51:40|14753.13|14673.13|14753.9|14673.9|14753.9|14673.9|14753.13|14673.13|8
1725051110000|2024-08-30 20:51:50|14753.82|14673.82|14753.73|14673.73|14753.83|14673.83|14753.46|14673.46|8
1725051120000|2024-08-30 20:52:00|14753.63|14673.63|14754.28|14674.28|14754.39|14674.39|14753.63|14673.63|9
1725051130000|2024-08-30 20:52:10|14754.25|14674.25|14754.31|14674.31|14754.54|14674.54|14754.18|14674.18|9
1725051140000|2024-08-30 20:52:20|14754.58|14674.58|14757.59|14677.59|14757.59|14677.59|14754.58|14674.58|10
1725051150000|2024-08-30 20:52:30|14762.89|14682.89|14764.76|14684.76|14764.76|14684.76|14762.89|14682.89|10
1725051160000|2024-08-30 20:52:40|14764.93|14684.93|14764.64|14684.64|14764.93|14684.93|14764.3|14684.3|10
1725051170000|2024-08-30 20:52:50|14764.69|14684.69|14765.89|14685.89|14766|14686|14764.69|14684.69|8
1725051180000|2024-08-30 20:53:00|14766.05|14686.05|14766|14686|14766.36|14686.36|14765.92|14685.92|10
1725051190000|2024-08-30 20:53:10|14766.01|14686.01|14765.77|14685.77|14766.01|14686.01|14765.61|14685.61|8
1725051200000|2024-08-30 20:53:20|14765.6|14685.6|14764.23|14684.23|14765.6|14685.6|14764.05|14684.05|9
1725051210000|2024-08-30 20:53:30|14764.21|14684.21|14761.83|14681.83|14764.21|14684.21|14761.83|14681.83|10
1725051220000|2024-08-30 20:53:40|14761.85|14681.85|14761.98|14681.98|14762|14682|14761.85|14681.85|7
1725051230000|2024-08-30 20:53:50|14762.07|14682.07|14761.88|14681.88|14762.44|14682.44|14761.88|14681.88|9
1725051240000|2024-08-30 20:54:00|14761.7|14681.7|14762.28|14682.28|14762.28|14682.28|14761.52|14681.52|10
1725051250000|2024-08-30 20:54:10|14762.96|14682.96|14758.05|14678.05|14763.57|14683.57|14757.78|14677.78|9
1725051260000|2024-08-30 20:54:20|14758.67|14678.67|14759.23|14679.23|14759.23|14679.23|14758.67|14678.67|8
1725051270000|2024-08-30 20:54:30|14759.25|14679.25|14759.5|14679.5|14759.61|14679.61|14759.22|14679.22|9
1725051280000|2024-08-30 20:54:40|14759.48|14679.48|14759.7|14679.7|14759.83|14679.83|14759.43|14679.43|9
1725051290000|2024-08-30 20:54:50|14759.67|14679.67|14759.73|14679.73|14760.09|14680.09|14759.67|14679.67|10
1725051300000|2024-08-30 20:55:00|14759.62|14679.62|14760.02|14680.02|14760.15|14680.15|14759.57|14679.57|9
1725051310000|2024-08-30 20:55:10|14760.07|14680.07|14760.14|14680.14|14760.14|14680.14|14760.03|14680.03|9
1725051320000|2024-08-30 20:55:20|14760.2|14680.2|14760.37|14680.37|14760.42|14680.42|14760.2|14680.2|8
1725051330000|2024-08-30 20:55:30|14760.21|14680.21|14760.33|14680.33|14760.35|14680.35|14760.07|14680.07|9
1725051340000|2024-08-30 20:55:40|14760.13|14680.13|14760.97|14680.97|14760.97|14680.97|14760.01|14680.01|7
1725051350000|2024-08-30 20:55:50|14761.26|14681.26|14761.39|14681.39|14761.44|14681.44|14761.21|14681.21|8
1725051360000|2024-08-30 20:56:00|14762.25|14682.25|14764.05|14684.05|14764.05|14684.05|14762.25|14682.25|10
1725051370000|2024-08-30 20:56:10|14764.19|14684.19|14761.36|14681.36|14764.3|14684.3|14761.36|14681.36|10
1725051380000|2024-08-30 20:56:20|14761.47|14681.47|14761.27|14681.27|14761.51|14681.51|14761.21|14681.21|9
1725051390000|2024-08-30 20:56:30|14761.35|14681.35|14760.51|14680.51|14761.35|14681.35|14760.51|14680.51|8
1725051400000|2024-08-30 20:56:40|14760.61|14680.61|14760.35|14680.35|14760.64|14680.64|14760.28|14680.28|7
1725051410000|2024-08-30 20:56:50|14760.4|14680.4|14759.7|14679.7|14760.4|14680.4|14759.35|14679.35|10
1725051420000|2024-08-30 20:57:00|14759.73|14679.73|14759.78|14679.78|14759.91|14679.91|14759.63|14679.63|9
1725051430000|2024-08-30 20:57:10|14759.91|14679.91|14760.69|14680.69|14760.9|14680.9|14759.53|14679.53|9
1725051440000|2024-08-30 20:57:20|14760.42|14680.42|14760.91|14680.91|14760.91|14680.91|14760.42|14680.42|8
1725051450000|2024-08-30 20:57:30|14760.92|14680.92|14763.32|14683.32|14763.32|14683.32|14760.85|14680.85|10
1725051460000|2024-08-30 20:57:40|14763.66|14683.66|14765.92|14685.92|14765.99|14685.99|14763.66|14683.66|10
1725051470000|2024-08-30 20:57:50|14766.14|14686.14|14765.89|14685.89|14766.32|14686.32|14765.89|14685.89|8
1725051480000|2024-08-30 20:58:00|14766.05|14686.05|14767.03|14687.03|14767.09|14687.09|14766.05|14686.05|9
1725051490000|2024-08-30 20:58:10|14767.05|14687.05|14766.57|14686.57|14767.05|14687.05|14766.57|14686.57|9
1725051500000|2024-08-30 20:58:20|14766.48|14686.48|14767.75|14687.75|14768.19|14688.19|14766.48|14686.48|10
1725051510000|2024-08-30 20:58:30|14767.83|14687.83|14769.08|14689.08|14769.16|14689.16|14767.18|14687.18|10
1725051520000|2024-08-30 20:58:40|14769.32|14689.32|14769.28|14689.28|14769.63|14689.63|14769.28|14689.28|8
1725051530000|2024-08-30 20:58:50|14768.92|14688.92|14770.46|14690.46|14770.46|14690.46|14768.92|14688.92|9
1725087600000|2024-08-31 07:00:00|14842.2|14762.2|14842.69|14762.69|14842.95|14762.95|14841.94|14761.94|9
1725087610000|2024-08-31 07:00:10|14842.67|14762.67|14842.58|14762.58|14842.67|14762.67|14842.58|14762.58|8
1725087620000|2024-08-31 07:00:20|14842.59|14762.59|14842.68|14762.68|14842.69|14762.69|14842.57|14762.57|5
1725087630000|2024-08-31 07:00:30|14842.69|14762.69|14842.82|14762.82|14842.95|14762.95|14842.59|14762.59|8
1725087640000|2024-08-31 07:00:40|14842.76|14762.76|14842.71|14762.71|14842.76|14762.76|14842.71|14762.71|5
1725087650000|2024-08-31 07:00:50|14842.87|14762.87|14843.16|14763.16|14843.16|14763.16|14842.87|14762.87|10
1725087660000|2024-08-31 07:01:00|14843.2|14763.2|14843.22|14763.22|14843.41|14763.41|14843.2|14763.2|8
1725087670000|2024-08-31 07:01:10|14843.21|14763.21|14843.42|14763.42|14843.45|14763.45|14843.21|14763.21|10
1725087680000|2024-08-31 07:01:20|14843.43|14763.43|14843.78|14763.78|14843.8|14763.8|14843.38|14763.38|10
1725087690000|2024-08-31 07:01:30|14843.79|14763.79|14843.64|14763.64|14843.79|14763.79|14843.42|14763.42|7
1725087700000|2024-08-31 07:01:40|14843.49|14763.49|14843.68|14763.68|14843.68|14763.68|14843.33|14763.33|9
1725087710000|2024-08-31 07:01:50|14843.7|14763.7|14842.65|14762.65|14843.83|14763.83|14842.5|14762.5|10
1725087720000|2024-08-31 07:02:00|14842.66|14762.66|14842.98|14762.98|14843.04|14763.04|14842.65|14762.65|8
1725087730000|2024-08-31 07:02:10|14842.68|14762.68|14842.5|14762.5|14842.71|14762.71|14842.44|14762.44|9
1725087740000|2024-08-31 07:02:20|14842.63|14762.63|14842.33|14762.33|14842.99|14762.99|14842.29|14762.29|9
1725087750000|2024-08-31 07:02:30|14842.27|14762.27|14842.07|14762.07|14842.27|14762.27|14842.07|14762.07|10
1725087760000|2024-08-31 07:02:40|14842.06|14762.06|14843.13|14763.13|14843.16|14763.16|14842.06|14762.06|6
1725087770000|2024-08-31 07:02:50|14843.15|14763.15|14843.15|14763.15|14843.15|14763.15|14843.15|14763.15|1
1725087780000|2024-08-31 07:03:00|14843.18|14763.18|14842.5|14762.5|14843.32|14763.32|14842.5|14762.5|3
1725087790000|2024-08-31 07:03:10|14842.45|14762.45|14842.88|14762.88|14842.88|14762.88|14842.43|14762.43|7
1725087800000|2024-08-31 07:03:20|14842.94|14762.94|14841.44|14761.44|14843.25|14763.25|14841.44|14761.44|10
1725087810000|2024-08-31 07:03:30|14841.45|14761.45|14841.19|14761.19|14841.52|14761.52|14841.18|14761.18|7
1725087820000|2024-08-31 07:03:40|14841.2|14761.2|14841.17|14761.17|14841.2|14761.2|14841.16|14761.16|8
1725087830000|2024-08-31 07:03:50|14841.21|14761.21|14841.89|14761.89|14841.89|14761.89|14841.17|14761.17|9
1725087840000|2024-08-31 07:04:00|14841.94|14761.94|14842.45|14762.45|14842.45|14762.45|14841.94|14761.94|10
1725087850000|2024-08-31 07:04:10|14842.43|14762.43|14847.01|14767.01|14847.01|14767.01|14842.42|14762.42|5
1725087860000|2024-08-31 07:04:20|14847|14767|14847.09|14767.09|14847.1|14767.1|14847|14767|3
1725087870000|2024-08-31 07:04:30|14847.11|14767.11|14846.67|14766.67|14847.12|14767.12|14846.67|14766.67|7
1725087880000|2024-08-31 07:04:40|14846.68|14766.68|14846.7|14766.7|14846.7|14766.7|14846.68|14766.68|5
1725087890000|2024-08-31 07:04:50|14846.71|14766.71|14849.1|14769.1|14849.1|14769.1|14846.71|14766.71|9
1725087900000|2024-08-31 07:05:00|14849.11|14769.11|14852.11|14772.11|14852.11|14772.11|14849.11|14769.11|10
1725087910000|2024-08-31 07:05:10|14852.14|14772.14|14853.58|14773.58|14853.58|14773.58|14852.12|14772.12|9
1725087920000|2024-08-31 07:05:20|14853.62|14773.62|14854.04|14774.04|14854.09|14774.09|14853.62|14773.62|10
1725087930000|2024-08-31 07:05:30|14853.97|14773.97|14854.55|14774.55|14854.55|14774.55|14853.93|14773.93|8
1725087940000|2024-08-31 07:05:40|14854.56|14774.56|14854.84|14774.84|14854.9|14774.9|14854.46|14774.46|4
1725087950000|2024-08-31 07:05:50|14854.82|14774.82|14854.69|14774.69|14854.82|14774.82|14854.69|14774.69|5
1725087960000|2024-08-31 07:06:00|14854.75|14774.75|14857.22|14777.22|14857.22|14777.22|14854.75|14774.75|10
1725087970000|2024-08-31 07:06:10|14857.34|14777.34|14858.12|14778.12|14858.14|14778.14|14857.34|14777.34|9
1725087980000|2024-08-31 07:06:20|14858.11|14778.11|14856.56|14776.56|14858.4|14778.4|14856.56|14776.56|9
1725087990000|2024-08-31 07:06:30|14856.55|14776.55|14856.49|14776.49|14856.55|14776.55|14856.49|14776.49|7
1725088000000|2024-08-31 07:06:40|14856.5|14776.5|14857.49|14777.49|14857.5|14777.5|14855.94|14775.94|10
1725088010000|2024-08-31 07:06:50|14857.48|14777.48|14857.69|14777.69|14857.69|14777.69|14857.47|14777.47|8
1725088020000|2024-08-31 07:07:00|14857.7|14777.7|14858.22|14778.22|14858.22|14778.22|14857.58|14777.58|10
1725088030000|2024-08-31 07:07:10|14858.3|14778.3|14852.3|14772.3|14858.64|14778.64|14851.55|14771.55|10
1725088040000|2024-08-31 07:07:20|14852.21|14772.21|14852.62|14772.62|14852.65|14772.65|14852.21|14772.21|10
1725088050000|2024-08-31 07:07:30|14852.63|14772.63|14855.99|14775.99|14856.2|14776.2|14852.31|14772.31|8
1725088060000|2024-08-31 07:07:40|14855.98|14775.98|14855.77|14775.77|14856|14776|14855.77|14775.77|8
1725088070000|2024-08-31 07:07:50|14855.78|14775.78|14855.55|14775.55|14855.78|14775.78|14855.55|14775.55|4
1725088080000|2024-08-31 07:08:00|14855.46|14775.46|14855.12|14775.12|14855.46|14775.46|14855.12|14775.12|10
1725088090000|2024-08-31 07:08:10|14855.1|14775.1|14855.5|14775.5|14855.5|14775.5|14855.09|14775.09|6
1725088100000|2024-08-31 07:08:20|14855.46|14775.46|14855.3|14775.3|14855.46|14775.46|14855.3|14775.3|8
1725088110000|2024-08-31 07:08:30|14855.29|14775.29|14855.17|14775.17|14855.29|14775.29|14854.98|14774.98|8
1725088120000|2024-08-31 07:08:40|14855.19|14775.19|14854.69|14774.69|14855.19|14775.19|14854.68|14774.68|4
1725088130000|2024-08-31 07:08:50|14854.67|14774.67|14855.02|14775.02|14855.02|14775.02|14854.67|14774.67|7
1725088140000|2024-08-31 07:09:00|14855|14775|14854.43|14774.43|14855.38|14775.38|14854.43|14774.43|10
1725088150000|2024-08-31 07:09:10|14854.3|14774.3|14853.71|14773.71|14854.33|14774.33|14853.71|14773.71|10
1725088160000|2024-08-31 07:09:20|14853.72|14773.72|14853.95|14773.95|14853.95|14773.95|14853.72|14773.72|4
1725088170000|2024-08-31 07:09:30|14853.94|14773.94|14853.68|14773.68|14853.94|14773.94|14853.68|14773.68|8
1725088180000|2024-08-31 07:09:40|14853.71|14773.71|14853.79|14773.79|14853.79|14773.79|14853.69|14773.69|5
1725088190000|2024-08-31 07:09:50|14853.83|14773.83|14853.59|14773.59|14853.83|14773.83|14853.59|14773.59|6
1725088200000|2024-08-31 07:10:00|14851.97|14771.97|14850.8|14770.8|14851.97|14771.97|14850.8|14770.8|10
1725088210000|2024-08-31 07:10:10|14850.7|14770.7|14850.15|14770.15|14850.7|14770.7|14850.14|14770.14|8
1725088220000|2024-08-31 07:10:20|14849.59|14769.59|14848.86|14768.86|14849.59|14769.59|14848.86|14768.86|9
1725088230000|2024-08-31 07:10:30|14848.84|14768.84|14849.55|14769.55|14849.55|14769.55|14848.84|14768.84|6
1725088240000|2024-08-31 07:10:40|14849.63|14769.63|14849.35|14769.35|14849.72|14769.72|14849.35|14769.35|10
1725088250000|2024-08-31 07:10:50|14849.34|14769.34|14850.63|14770.63|14850.63|14770.63|14849.34|14769.34|10
1725088260000|2024-08-31 07:11:00|14850.64|14770.64|14853.11|14773.11|14853.11|14773.11|14850.64|14770.64|10
1725088270000|2024-08-31 07:11:10|14853.12|14773.12|14852.97|14772.97|14853.12|14773.12|14852.97|14772.97|6
1725088280000|2024-08-31 07:11:20|14852.91|14772.91|14852.97|14772.97|14853.01|14773.01|14852.79|14772.79|6
1725088290000|2024-08-31 07:11:30|14852.96|14772.96|14852.7|14772.7|14852.96|14772.96|14852.7|14772.7|8
1725088300000|2024-08-31 07:11:40|14852.69|14772.69|14853.05|14773.05|14853.05|14773.05|14852.69|14772.69|7
1725088310000|2024-08-31 07:11:50|14853.13|14773.13|14853.54|14773.54|14853.59|14773.59|14853.13|14773.13|9
1725088320000|2024-08-31 07:12:00|14853.57|14773.57|14853.93|14773.93|14853.93|14773.93|14853.57|14773.57|8
1725088330000|2024-08-31 07:12:10|14854.01|14774.01|14853.56|14773.56|14854.01|14774.01|14853.56|14773.56|10
1725088340000|2024-08-31 07:12:20|14853.49|14773.49|14853.49|14773.49|14853.63|14773.63|14853.45|14773.45|8
1725088350000|2024-08-31 07:12:30|14853.18|14773.18|14852.32|14772.32|14853.18|14773.18|14852.29|14772.29|9
1725088360000|2024-08-31 07:12:40|14852.33|14772.33|14852.21|14772.21|14852.34|14772.34|14852.21|14772.21|4
1725088370000|2024-08-31 07:12:50|14852.22|14772.22|14852.36|14772.36|14852.36|14772.36|14852.05|14772.05|7
1725088380000|2024-08-31 07:13:00|14852.39|14772.39|14852.08|14772.08|14852.68|14772.68|14852.08|14772.08|9
1725088390000|2024-08-31 07:13:10|14852.01|14772.01|14852.13|14772.13|14852.13|14772.13|14851.91|14771.91|7
1725088400000|2024-08-31 07:13:20|14852.18|14772.18|14852.21|14772.21|14852.21|14772.21|14852.18|14772.18|6
1725088410000|2024-08-31 07:13:30|14852.2|14772.2|14852.3|14772.3|14852.3|14772.3|14852.19|14772.19|6
1725088420000|2024-08-31 07:13:40|14852.31|14772.31|14852.13|14772.13|14852.31|14772.31|14852.13|14772.13|8
1725088430000|2024-08-31 07:13:50|14852.14|14772.14|14852.29|14772.29|14852.29|14772.29|14852.08|14772.08|6
1725088440000|2024-08-31 07:14:00|14852.35|14772.35|14851.68|14771.68|14852.35|14772.35|14851.68|14771.68|9
1725088450000|2024-08-31 07:14:10|14851.58|14771.58|14850.12|14770.12|14851.58|14771.58|14850.12|14770.12|9
1725088460000|2024-08-31 07:14:20|14850.1|14770.1|14849.43|14769.43|14850.1|14770.1|14849.43|14769.43|8
1725088470000|2024-08-31 07:14:30|14849.28|14769.28|14849.35|14769.35|14849.35|14769.35|14849.28|14769.28|2
1725088480000|2024-08-31 07:14:40|14848.96|14768.96|14848.65|14768.65|14849.16|14769.16|14848.65|14768.65|9
1725088490000|2024-08-31 07:14:50|14848.63|14768.63|14848.27|14768.27|14848.63|14768.63|14848.27|14768.27|7
1725088500000|2024-08-31 07:15:00|14848.25|14768.25|14847.15|14767.15|14848.25|14768.25|14847.15|14767.15|10
1725088510000|2024-08-31 07:15:10|14847.16|14767.16|14846.46|14766.46|14847.16|14767.16|14846.46|14766.46|6
1725088520000|2024-08-31 07:15:20|14846.45|14766.45|14846.11|14766.11|14846.45|14766.45|14846.11|14766.11|7
1725088530000|2024-08-31 07:15:30|14846.09|14766.09|14844.89|14764.89|14846.12|14766.12|14844.89|14764.89|8
1725088540000|2024-08-31 07:15:40|14844.82|14764.82|14844.47|14764.47|14844.85|14764.85|14844.47|14764.47|7
1725088550000|2024-08-31 07:15:50|14844|14764|14843.76|14763.76|14844|14764|14843.56|14763.56|10
1725088560000|2024-08-31 07:16:00|14845.91|14765.91|14845.89|14765.89|14845.91|14765.91|14845.85|14765.85|7
1725088570000|2024-08-31 07:16:10|14845.92|14765.92|14845.73|14765.73|14845.92|14765.92|14845.38|14765.38|5
1725088580000|2024-08-31 07:16:20|14845.69|14765.69|14845.78|14765.78|14845.92|14765.92|14845.61|14765.61|10
1725088590000|2024-08-31 07:16:30|14845.81|14765.81|14845.62|14765.62|14845.82|14765.82|14845.62|14765.62|7
1725088600000|2024-08-31 07:16:40|14845.77|14765.77|14845.78|14765.78|14845.89|14765.89|14845.63|14765.63|9
1725088610000|2024-08-31 07:16:50|14845.86|14765.86|14845.75|14765.75|14845.93|14765.93|14845.74|14765.74|8
1725088620000|2024-08-31 07:17:00|14845.9|14765.9|14845.83|14765.83|14845.9|14765.9|14845.82|14765.82|4
1725088630000|2024-08-31 07:17:10|14845.88|14765.88|14845.79|14765.79|14845.88|14765.88|14845.79|14765.79|5
1725088640000|2024-08-31 07:17:20|14845.81|14765.81|14845.75|14765.75|14845.84|14765.84|14845.75|14765.75|7
1725088650000|2024-08-31 07:17:30|14845.74|14765.74|14845.74|14765.74|14845.74|14765.74|14845.74|14765.74|1
1725088660000|2024-08-31 07:17:40|14845.57|14765.57|14845.42|14765.42|14845.57|14765.57|14845.42|14765.42|3
1725088670000|2024-08-31 07:17:50|14845.44|14765.44|14845.32|14765.32|14845.44|14765.44|14845.32|14765.32|4
1725088680000|2024-08-31 07:18:00|14845.31|14765.31|14844.95|14764.95|14845.33|14765.33|14844.95|14764.95|3
1725088690000|2024-08-31 07:18:10|14844.69|14764.69|14843.96|14763.96|14844.69|14764.69|14843.96|14763.96|10
1725088700000|2024-08-31 07:18:20|14843.88|14763.88|14842.96|14762.96|14843.88|14763.88|14842.96|14762.96|9
1725088710000|2024-08-31 07:18:30|14842.95|14762.95|14842.81|14762.81|14842.95|14762.95|14842.73|14762.73|6
1725088720000|2024-08-31 07:18:40|14842.73|14762.73|14842.45|14762.45|14842.76|14762.76|14842.45|14762.45|7
1725088730000|2024-08-31 07:18:50|14842.46|14762.46|14840.66|14760.66|14842.46|14762.46|14840.66|14760.66|10
1725088740000|2024-08-31 07:19:00|14840.61|14760.61|14840.39|14760.39|14840.9|14760.9|14840.39|14760.39|8
1725088750000|2024-08-31 07:19:10|14840.47|14760.47|14839.46|14759.46|14840.47|14760.47|14839.46|14759.46|10
1725088760000|2024-08-31 07:19:20|14839.17|14759.17|14839.89|14759.89|14839.89|14759.89|14839.17|14759.17|9
1725088770000|2024-08-31 07:19:30|14840.09|14760.09|14840.24|14760.24|14840.36|14760.36|14840.09|14760.09|9
1725088780000|2024-08-31 07:19:40|14840.23|14760.23|14839.86|14759.86|14840.23|14760.23|14839.79|14759.79|9
1725088790000|2024-08-31 07:19:50|14839.88|14759.88|14839.32|14759.32|14839.88|14759.88|14839.32|14759.32|7
1725088800000|2024-08-31 07:20:00|14839.36|14759.36|14839.33|14759.33|14839.36|14759.36|14839.33|14759.33|7
1725088810000|2024-08-31 07:20:10|14839.09|14759.09|14838.57|14758.57|14839.47|14759.47|14838.57|14758.57|10
1725088820000|2024-08-31 07:20:20|14838.52|14758.52|14838.46|14758.46|14838.52|14758.52|14838.36|14758.36|9
1725088830000|2024-08-31 07:20:30|14838.5|14758.5|14838.06|14758.06|14838.5|14758.5|14837.93|14757.93|8
1725088840000|2024-08-31 07:20:40|14838.03|14758.03|14837.77|14757.77|14838.06|14758.06|14837.76|14757.76|10
1725088850000|2024-08-31 07:20:50|14837.63|14757.63|14837.79|14757.79|14837.89|14757.89|14837.62|14757.62|9
1725088860000|2024-08-31 07:21:00|14837.08|14757.08|14836.47|14756.47|14837.15|14757.15|14836.47|14756.47|8
1725088870000|2024-08-31 07:21:10|14836.44|14756.44|14836.37|14756.37|14836.44|14756.44|14836.26|14756.26|8
1725088880000|2024-08-31 07:21:20|14836.44|14756.44|14834.71|14754.71|14836.49|14756.49|14834.7|14754.7|8
1725088890000|2024-08-31 07:21:30|14834.72|14754.72|14834.73|14754.73|14834.73|14754.73|14834.62|14754.62|8
1725088900000|2024-08-31 07:21:40|14834.74|14754.74|14834.75|14754.75|14834.76|14754.76|14834.74|14754.74|3
1725088910000|2024-08-31 07:21:50|14834.76|14754.76|14834.26|14754.26|14834.76|14754.76|14834.22|14754.22|10
1725088920000|2024-08-31 07:22:00|14834.27|14754.27|14834.35|14754.35|14834.44|14754.44|14834.27|14754.27|5
1725088930000|2024-08-31 07:22:10|14834.34|14754.34|14834.15|14754.15|14834.64|14754.64|14834.15|14754.15|7
1725088940000|2024-08-31 07:22:20|14834.09|14754.09|14833.58|14753.58|14834.09|14754.09|14833.58|14753.58|8
1725088950000|2024-08-31 07:22:30|14833.57|14753.57|14833.42|14753.42|14833.58|14753.58|14833.42|14753.42|5
1725088960000|2024-08-31 07:22:40|14833.76|14753.76|14832.64|14752.64|14833.76|14753.76|14832.64|14752.64|9
1725088970000|2024-08-31 07:22:50|14832.65|14752.65|14832.63|14752.63|14832.65|14752.65|14832.59|14752.59|5
1725088980000|2024-08-31 07:23:00|14832.84|14752.84|14832.63|14752.63|14832.85|14752.85|14832.62|14752.62|6
1725088990000|2024-08-31 07:23:10|14832.65|14752.65|14832.94|14752.94|14833.21|14753.21|14832.65|14752.65|9
1725089000000|2024-08-31 07:23:20|14832.81|14752.81|14832.28|14752.28|14832.81|14752.81|14832.28|14752.28|5
1725089010000|2024-08-31 07:23:30|14832.17|14752.17|14832.34|14752.34|14832.34|14752.34|14831.86|14751.86|10
1725089020000|2024-08-31 07:23:40|14832.38|14752.38|14832.16|14752.16|14832.46|14752.46|14832.16|14752.16|8
1725089030000|2024-08-31 07:23:50|14832.2|14752.2|14832.41|14752.41|14832.41|14752.41|14832.2|14752.2|8
1725089040000|2024-08-31 07:24:00|14832.39|14752.39|14831.99|14751.99|14832.39|14752.39|14831.99|14751.99|9
1725089050000|2024-08-31 07:24:10|14831.82|14751.82|14830.77|14750.77|14831.82|14751.82|14830.77|14750.77|9
1725089060000|2024-08-31 07:24:20|14830.55|14750.55|14828.89|14748.89|14830.55|14750.55|14828.89|14748.89|9
1725089070000|2024-08-31 07:24:30|14828.74|14748.74|14827.82|14747.82|14828.74|14748.74|14827.82|14747.82|9
1725089080000|2024-08-31 07:24:40|14827.42|14747.42|14827.18|14747.18|14827.58|14747.58|14827.05|14747.05|9
1725089090000|2024-08-31 07:24:50|14827.19|14747.19|14826.6|14746.6|14827.26|14747.26|14826.6|14746.6|10
1725089100000|2024-08-31 07:25:00|14826.26|14746.26|14826.4|14746.4|14826.4|14746.4|14825.84|14745.84|8
1725089110000|2024-08-31 07:25:10|14826.46|14746.46|14827.01|14747.01|14827.16|14747.16|14826.46|14746.46|9
1725089120000|2024-08-31 07:25:20|14827|14747|14828.07|14748.07|14828.07|14748.07|14827|14747|9
1725089130000|2024-08-31 07:25:30|14828.44|14748.44|14829.27|14749.27|14829.27|14749.27|14828.44|14748.44|10
1725089140000|2024-08-31 07:25:40|14829.3|14749.3|14829.43|14749.43|14829.43|14749.43|14829.28|14749.28|6
1725089150000|2024-08-31 07:25:50|14829.51|14749.51|14829.86|14749.86|14829.87|14749.87|14829.51|14749.51|9
1725089160000|2024-08-31 07:26:00|14829.87|14749.87|14831.12|14751.12|14831.12|14751.12|14829.87|14749.87|8
1725089170000|2024-08-31 07:26:10|14831.27|14751.27|14832.18|14752.18|14832.18|14752.18|14831.27|14751.27|10
1725089180000|2024-08-31 07:26:20|14832.43|14752.43|14833.3|14753.3|14833.3|14753.3|14832.43|14752.43|7
1725089190000|2024-08-31 07:26:30|14833.31|14753.31|14833.59|14753.59|14833.59|14753.59|14833.3|14753.3|6
1725089200000|2024-08-31 07:26:40|14833.61|14753.61|14833.63|14753.63|14833.64|14753.64|14833.4|14753.4|9
1725089210000|2024-08-31 07:26:50|14833.71|14753.71|14833.21|14753.21|14833.76|14753.76|14833.02|14753.02|8
1725089220000|2024-08-31 07:27:00|14833.2|14753.2|14832.19|14752.19|14833.2|14753.2|14830.87|14750.87|10
1725089230000|2024-08-31 07:27:10|14832.45|14752.45|14831.05|14751.05|14832.69|14752.69|14831.05|14751.05|9
1725089240000|2024-08-31 07:27:20|14830.65|14750.65|14829.4|14749.4|14830.65|14750.65|14829.4|14749.4|10
1725089250000|2024-08-31 07:27:30|14829.39|14749.39|14829.56|14749.56|14829.63|14749.63|14829.39|14749.39|6
1725089260000|2024-08-31 07:27:40|14829.53|14749.53|14827.38|14747.38|14829.53|14749.53|14827.3|14747.3|10
1725089270000|2024-08-31 07:27:50|14827.33|14747.33|14827.28|14747.28|14827.36|14747.36|14826.96|14746.96|10
1725089280000|2024-08-31 07:28:00|14827.46|14747.46|14827.38|14747.38|14827.46|14747.46|14827.33|14747.33|9
1725089290000|2024-08-31 07:28:10|14827.37|14747.37|14826.84|14746.84|14827.38|14747.38|14826.84|14746.84|9
1725089300000|2024-08-31 07:28:20|14826.8|14746.8|14827.44|14747.44|14827.44|14747.44|14826.69|14746.69|10
1725089310000|2024-08-31 07:28:30|14827.18|14747.18|14827.44|14747.44|14827.46|14747.46|14827.16|14747.16|5
1725089320000|2024-08-31 07:28:40|14827.28|14747.28|14827.21|14747.21|14827.28|14747.28|14827.11|14747.11|9
1725089330000|2024-08-31 07:28:50|14827.23|14747.23|14826.06|14746.06|14827.29|14747.29|14826.06|14746.06|7
1725089340000|2024-08-31 07:29:00|14825.98|14745.98|14825.78|14745.78|14826.33|14746.33|14825.72|14745.72|10
1725089350000|2024-08-31 07:29:10|14825.86|14745.86|14824.5|14744.5|14825.86|14745.86|14824.5|14744.5|10
1725089360000|2024-08-31 07:29:20|14825.28|14745.28|14824.09|14744.09|14826.27|14746.27|14824.09|14744.09|10
1725089370000|2024-08-31 07:29:30|14824.07|14744.07|14823.92|14743.92|14824.07|14744.07|14823.81|14743.81|7
1725089380000|2024-08-31 07:29:40|14823.46|14743.46|14822.02|14742.02|14823.46|14743.46|14821.95|14741.95|10
1725089390000|2024-08-31 07:29:50|14821.97|14741.97|14821.01|14741.01|14821.97|14741.97|14821.01|14741.01|10
1725089400000|2024-08-31 07:30:00|14820.98|14740.98|14822.2|14742.2|14822.2|14742.2|14820.97|14740.97|10
1725089410000|2024-08-31 07:30:10|14822.25|14742.25|14823.18|14743.18|14823.18|14743.18|14822.25|14742.25|8
1725089420000|2024-08-31 07:30:20|14823.46|14743.46|14823.39|14743.39|14824.01|14744.01|14823.39|14743.39|10
1725089430000|2024-08-31 07:30:30|14823.41|14743.41|14824.35|14744.35|14824.35|14744.35|14823.41|14743.41|9
1725089440000|2024-08-31 07:30:40|14824.37|14744.37|14823.4|14743.4|14824.42|14744.42|14823.4|14743.4|9
1725089450000|2024-08-31 07:30:50|14823.44|14743.44|14821.59|14741.59|14823.44|14743.44|14821.59|14741.59|10
1725089460000|2024-08-31 07:31:00|14821.61|14741.61|14821.9|14741.9|14821.9|14741.9|14821.61|14741.61|8
1725089470000|2024-08-31 07:31:10|14821.95|14741.95|14821.47|14741.47|14821.98|14741.98|14821.47|14741.47|9
1725089480000|2024-08-31 07:31:20|14821.51|14741.51|14821.26|14741.26|14821.51|14741.51|14821.14|14741.14|8
1725089490000|2024-08-31 07:31:30|14821.19|14741.19|14821.27|14741.27|14821.31|14741.31|14821.15|14741.15|8
1725089500000|2024-08-31 07:31:40|14821.13|14741.13|14821.19|14741.19|14821.19|14741.19|14821.13|14741.13|5
1725089510000|2024-08-31 07:31:50|14821.21|14741.21|14822.25|14742.25|14822.25|14742.25|14821.21|14741.21|10
1725089520000|2024-08-31 07:32:00|14822.33|14742.33|14823.25|14743.25|14823.25|14743.25|14822.33|14742.33|8
1725089530000|2024-08-31 07:32:10|14823.37|14743.37|14823.34|14743.34|14823.37|14743.37|14823.29|14743.29|8
1725089540000|2024-08-31 07:32:20|14823.26|14743.26|14823.61|14743.61|14823.73|14743.73|14823.26|14743.26|10
1725089550000|2024-08-31 07:32:30|14823.65|14743.65|14823.4|14743.4|14823.68|14743.68|14823.38|14743.38|6
1725089560000|2024-08-31 07:32:40|14823.39|14743.39|14823.2|14743.2|14823.39|14743.39|14823.2|14743.2|10
1725089570000|2024-08-31 07:32:50|14823.02|14743.02|14822.44|14742.44|14823.02|14743.02|14822.44|14742.44|9
1725089580000|2024-08-31 07:33:00|14822.4|14742.4|14822.16|14742.16|14822.47|14742.47|14822.15|14742.15|9
1725089590000|2024-08-31 07:33:10|14822.18|14742.18|14821.55|14741.55|14822.21|14742.21|14821.55|14741.55|8
1725089600000|2024-08-31 07:33:20|14821.56|14741.56|14821.54|14741.54|14821.56|14741.56|14821.53|14741.53|5
1725089610000|2024-08-31 07:33:30|14821.45|14741.45|14821.48|14741.48|14821.56|14741.56|14821.43|14741.43|8
1725089620000|2024-08-31 07:33:40|14821.39|14741.39|14821.25|14741.25|14821.56|14741.56|14821.23|14741.23|8
1725089630000|2024-08-31 07:33:50|14821.24|14741.24|14821.38|14741.38|14821.45|14741.45|14821.17|14741.17|8
1725089640000|2024-08-31 07:34:00|14821.41|14741.41|14819.85|14739.85|14821.41|14741.41|14819.85|14739.85|9
1725089650000|2024-08-31 07:34:10|14819.7|14739.7|14819.1|14739.1|14819.73|14739.73|14819.1|14739.1|6
1725089660000|2024-08-31 07:34:20|14819.09|14739.09|14822.95|14742.95|14822.96|14742.96|14818.77|14738.77|8
1725089670000|2024-08-31 07:34:30|14822.51|14742.51|14822.02|14742.02|14822.51|14742.51|14822.02|14742.02|9
1725089680000|2024-08-31 07:34:40|14821.92|14741.92|14821.91|14741.91|14821.92|14741.92|14821.8|14741.8|8
1725089690000|2024-08-31 07:34:50|14821.92|14741.92|14822.22|14742.22|14822.27|14742.27|14821.92|14741.92|9
1725089700000|2024-08-31 07:35:00|14822.33|14742.33|14822.54|14742.54|14822.56|14742.56|14822.21|14742.21|9
1725089710000|2024-08-31 07:35:10|14822.56|14742.56|14823.19|14743.19|14823.19|14743.19|14822.56|14742.56|8
1725089720000|2024-08-31 07:35:20|14823.57|14743.57|14824.42|14744.42|14824.42|14744.42|14823.57|14743.57|10
1725089730000|2024-08-31 07:35:30|14824.5|14744.5|14820.75|14740.75|14824.76|14744.76|14819.51|14739.51|8
1725089740000|2024-08-31 07:35:40|14820.76|14740.76|14818.3|14738.3|14822.06|14742.06|14817.59|14737.59|9
1725089750000|2024-08-31 07:35:50|14818.32|14738.32|14818.65|14738.65|14818.65|14738.65|14818.2|14738.2|9
1725089760000|2024-08-31 07:36:00|14818.73|14738.73|14818.98|14738.98|14819.04|14739.04|14818.73|14738.73|10
1725089770000|2024-08-31 07:36:10|14818.88|14738.88|14818.91|14738.91|14818.91|14738.91|14818.86|14738.86|5
1725089780000|2024-08-31 07:36:20|14818.92|14738.92|14819.01|14739.01|14819.01|14739.01|14818.83|14738.83|8
1725089790000|2024-08-31 07:36:30|14819.02|14739.02|14819.54|14739.54|14819.54|14739.54|14818.88|14738.88|9
1725089800000|2024-08-31 07:36:40|14819.74|14739.74|14820.03|14740.03|14820.14|14740.14|14819.74|14739.74|9
1725089810000|2024-08-31 07:36:50|14820|14740|14821.93|14741.93|14821.93|14741.93|14819.96|14739.96|9
1725089820000|2024-08-31 07:37:00|14821.92|14741.92|14822.77|14742.77|14822.77|14742.77|14821.92|14741.92|8
1725089830000|2024-08-31 07:37:10|14823.15|14743.15|14822.99|14742.99|14823.15|14743.15|14822.4|14742.4|8
1725089840000|2024-08-31 07:37:20|14822.97|14742.97|14822.81|14742.81|14822.97|14742.97|14822.78|14742.78|7
1725089850000|2024-08-31 07:37:30|14822.83|14742.83|14820.43|14740.43|14822.84|14742.84|14820.43|14740.43|8
1725089860000|2024-08-31 07:37:40|14820.36|14740.36|14821.97|14741.97|14821.97|14741.97|14820.24|14740.24|10
1725089870000|2024-08-31 07:37:50|14821.99|14741.99|14822.52|14742.52|14822.63|14742.63|14821.99|14741.99|10
1725089880000|2024-08-31 07:38:00|14822.7|14742.7|14823.14|14743.14|14823.23|14743.23|14822.7|14742.7|9
1725089890000|2024-08-31 07:38:10|14823.11|14743.11|14823|14743|14823.11|14743.11|14822.95|14742.95|8
1725089900000|2024-08-31 07:38:20|14822.91|14742.91|14821.59|14741.59|14822.91|14742.91|14821.59|14741.59|10
1725089910000|2024-08-31 07:38:30|14821.52|14741.52|14821.28|14741.28|14821.52|14741.52|14821.04|14741.04|9
1725089920000|2024-08-31 07:38:40|14821.46|14741.46|14821.75|14741.75|14821.75|14741.75|14821.39|14741.39|10
1725089930000|2024-08-31 07:38:50|14821.79|14741.79|14823.26|14743.26|14823.26|14743.26|14821.79|14741.79|10
1725089940000|2024-08-31 07:39:00|14823.35|14743.35|14823.7|14743.7|14823.73|14743.73|14823.35|14743.35|8
1725089950000|2024-08-31 07:39:10|14823.75|14743.75|14825.26|14745.26|14825.26|14745.26|14823.75|14743.75|9
1725089960000|2024-08-31 07:39:20|14825.3|14745.3|14828.27|14748.27|14828.27|14748.27|14825.3|14745.3|10
1725089970000|2024-08-31 07:39:30|14828.23|14748.23|14828.8|14748.8|14828.8|14748.8|14828.18|14748.18|9
1725089980000|2024-08-31 07:39:40|14829.37|14749.37|14830.2|14750.2|14830.2|14750.2|14829.37|14749.37|9
1725089990000|2024-08-31 07:39:50|14830.24|14750.24|14829.83|14749.83|14830.24|14750.24|14829.83|14749.83|9
1725090000000|2024-08-31 07:40:00|14830.18|14750.18|14829.5|14749.5|14830.18|14750.18|14829.47|14749.47|9
1725090010000|2024-08-31 07:40:10|14829.49|14749.49|14829.74|14749.74|14829.74|14749.74|14829.41|14749.41|8
1725090020000|2024-08-31 07:40:20|14829.81|14749.81|14830.81|14750.81|14830.81|14750.81|14829.81|14749.81|10
1725090030000|2024-08-31 07:40:30|14830.83|14750.83|14831.59|14751.59|14831.59|14751.59|14830.82|14750.82|9
1725090040000|2024-08-31 07:40:40|14831.67|14751.67|14831.99|14751.99|14831.99|14751.99|14831.67|14751.67|8
1725090050000|2024-08-31 07:40:50|14832.02|14752.02|14833.86|14753.86|14833.86|14753.86|14832.02|14752.02|10
1725090060000|2024-08-31 07:41:00|14834.19|14754.19|14834.74|14754.74|14834.74|14754.74|14834.19|14754.19|8
1725090070000|2024-08-31 07:41:10|14834.87|14754.87|14834.86|14754.86|14835.06|14755.06|14834.86|14754.86|9
1725090080000|2024-08-31 07:41:20|14834.85|14754.85|14833.99|14753.99|14834.85|14754.85|14833.44|14753.44|9
1725090090000|2024-08-31 07:41:30|14834.21|14754.21|14835.62|14755.62|14835.62|14755.62|14834.17|14754.17|10
1725090100000|2024-08-31 07:41:40|14835.64|14755.64|14836.16|14756.16|14836.16|14756.16|14835.64|14755.64|5
1725090110000|2024-08-31 07:41:50|14836.18|14756.18|14836.21|14756.21|14836.37|14756.37|14836.18|14756.18|6
1725090120000|2024-08-31 07:42:00|14836.07|14756.07|14835.99|14755.99|14836.07|14756.07|14835.8|14755.8|9
1725090130000|2024-08-31 07:42:10|14835.94|14755.94|14837.9|14757.9|14838.05|14758.05|14835.94|14755.94|9
1725090140000|2024-08-31 07:42:20|14837.91|14757.91|14836.91|14756.91|14837.91|14757.91|14836.91|14756.91|10
1725090150000|2024-08-31 07:42:30|14836.89|14756.89|14837.2|14757.2|14837.24|14757.24|14836.88|14756.88|7
1725090160000|2024-08-31 07:42:40|14837.17|14757.17|14837.08|14757.08|14837.24|14757.24|14837.08|14757.08|6
1725090170000|2024-08-31 07:42:50|14837.1|14757.1|14837.54|14757.54|14837.54|14757.54|14837.1|14757.1|7
1725090180000|2024-08-31 07:43:00|14837.44|14757.44|14837.54|14757.54|14837.54|14757.54|14837.43|14757.43|7
1725090190000|2024-08-31 07:43:10|14837.5|14757.5|14838.91|14758.91|14838.93|14758.93|14837.34|14757.34|9
1725090200000|2024-08-31 07:43:20|14838.84|14758.84|14835.88|14755.88|14838.84|14758.84|14835.88|14755.88|10
1725090210000|2024-08-31 07:43:30|14835.41|14755.41|14834.7|14754.7|14835.41|14755.41|14834.56|14754.56|9
1725090220000|2024-08-31 07:43:40|14834.62|14754.62|14833.23|14753.23|14834.62|14754.62|14833.23|14753.23|10
1725090230000|2024-08-31 07:43:50|14833.22|14753.22|14833.1|14753.1|14833.22|14753.22|14833.1|14753.1|5
1725090240000|2024-08-31 07:44:00|14833.12|14753.12|14833.32|14753.32|14833.32|14753.32|14833.1|14753.1|4
1725090250000|2024-08-31 07:44:10|14833.23|14753.23|14833.43|14753.43|14833.43|14753.43|14833.23|14753.23|9
1725090260000|2024-08-31 07:44:20|14834.5|14754.5|14838.23|14758.23|14838.36|14758.36|14834.5|14754.5|9
1725090270000|2024-08-31 07:44:30|14839.32|14759.32|14839.56|14759.56|14839.63|14759.63|14839.11|14759.11|9
1725090280000|2024-08-31 07:44:40|14839.58|14759.58|14839.78|14759.78|14839.78|14759.78|14839.58|14759.58|9
1725090290000|2024-08-31 07:44:50|14839.82|14759.82|14839.84|14759.84|14839.93|14759.93|14839.74|14759.74|9
1725090300000|2024-08-31 07:45:00|14839.81|14759.81|14839.77|14759.77|14839.84|14759.84|14839.73|14759.73|8
1725090310000|2024-08-31 07:45:10|14839.78|14759.78|14839.79|14759.79|14839.79|14759.79|14839.75|14759.75|6
1725090320000|2024-08-31 07:45:20|14839.96|14759.96|14840.09|14760.09|14840.1|14760.1|14839.96|14759.96|7
1725090330000|2024-08-31 07:45:30|14840.08|14760.08|14841.78|14761.78|14841.78|14761.78|14840.08|14760.08|10
1725090340000|2024-08-31 07:45:40|14841.88|14761.88|14842.09|14762.09|14842.09|14762.09|14841.88|14761.88|10
1725090350000|2024-08-31 07:45:50|14842.11|14762.11|14842.8|14762.8|14842.8|14762.8|14842.11|14762.11|9
1725090360000|2024-08-31 07:46:00|14842.81|14762.81|14843.74|14763.74|14843.74|14763.74|14841.73|14761.73|8
1725090370000|2024-08-31 07:46:10|14843.78|14763.78|14844.52|14764.52|14844.52|14764.52|14843.78|14763.78|10
1725090380000|2024-08-31 07:46:20|14844.6|14764.6|14846.33|14766.33|14846.33|14766.33|14844.6|14764.6|10
1725090390000|2024-08-31 07:46:30|14846.35|14766.35|14846.27|14766.27|14846.35|14766.35|14846.26|14766.26|7
1725090400000|2024-08-31 07:46:40|14846.33|14766.33|14846.56|14766.56|14846.56|14766.56|14846.33|14766.33|8
1725090410000|2024-08-31 07:46:50|14846.55|14766.55|14845.68|14765.68|14846.55|14766.55|14845.68|14765.68|7
1725090420000|2024-08-31 07:47:00|14845.67|14765.67|14845.43|14765.43|14845.73|14765.73|14845.36|14765.36|9
1725090430000|2024-08-31 07:47:10|14845.46|14765.46|14844.99|14764.99|14845.48|14765.48|14843.68|14763.68|10
1725090440000|2024-08-31 07:47:20|14845.19|14765.19|14843.71|14763.71|14845.21|14765.21|14843.71|14763.71|10
1725090450000|2024-08-31 07:47:30|14843.68|14763.68|14843.44|14763.44|14843.81|14763.81|14843.44|14763.44|8
1725090460000|2024-08-31 07:47:40|14843.29|14763.29|14843.07|14763.07|14843.35|14763.35|14843.07|14763.07|7
1725090470000|2024-08-31 07:47:50|14843.18|14763.18|14841.73|14761.73|14843.28|14763.28|14841.73|14761.73|7
1725090480000|2024-08-31 07:48:00|14841.72|14761.72|14841.52|14761.52|14841.72|14761.72|14841.47|14761.47|7
1725090490000|2024-08-31 07:48:10|14841.53|14761.53|14840.92|14760.92|14841.53|14761.53|14840.71|14760.71|10
1725090500000|2024-08-31 07:48:20|14841.12|14761.12|14841.55|14761.55|14841.55|14761.55|14841.12|14761.12|10
1725090510000|2024-08-31 07:48:30|14841.35|14761.35|14841.36|14761.36|14841.51|14761.51|14841.33|14761.33|8
1725090520000|2024-08-31 07:48:40|14841.42|14761.42|14841.36|14761.36|14841.42|14761.42|14841.36|14761.36|2
1725090530000|2024-08-31 07:48:50|14841.37|14761.37|14841.99|14761.99|14841.99|14761.99|14841.37|14761.37|8
1725090540000|2024-08-31 07:49:00|14842.01|14762.01|14841.79|14761.79|14842.16|14762.16|14841.79|14761.79|10
1725090550000|2024-08-31 07:49:10|14841.72|14761.72|14841.41|14761.41|14841.72|14761.72|14841.33|14761.33|7
1725090560000|2024-08-31 07:49:20|14841.31|14761.31|14841.85|14761.85|14841.85|14761.85|14841.18|14761.18|10
1725090570000|2024-08-31 07:49:30|14842.18|14762.18|14842.45|14762.45|14842.49|14762.49|14842.18|14762.18|7
1725090580000|2024-08-31 07:49:40|14842.48|14762.48|14843.86|14763.86|14843.86|14763.86|14842.11|14762.11|6
1725090590000|2024-08-31 07:49:50|14843.91|14763.91|14843.65|14763.65|14844.16|14764.16|14843.65|14763.65|10
1725090600000|2024-08-31 07:50:00|14843.45|14763.45|14843.5|14763.5|14843.59|14763.59|14843.43|14763.43|7
1725090610000|2024-08-31 07:50:10|14843.66|14763.66|14840.75|14760.75|14843.66|14763.66|14840.75|14760.75|9
1725090620000|2024-08-31 07:50:20|14840.55|14760.55|14838.32|14758.32|14840.55|14760.55|14838.32|14758.32|10
1725090630000|2024-08-31 07:50:30|14838.21|14758.21|14838.44|14758.44|14838.45|14758.45|14838.18|14758.18|10
1725090640000|2024-08-31 07:50:40|14838.52|14758.52|14838.59|14758.59|14838.7|14758.7|14838.51|14758.51|7
1725090650000|2024-08-31 07:50:50|14838.53|14758.53|14838.19|14758.19|14838.53|14758.53|14838.19|14758.19|9
1725090660000|2024-08-31 07:51:00|14838.18|14758.18|14836.52|14756.52|14838.18|14758.18|14836.52|14756.52|10
1725090670000|2024-08-31 07:51:10|14836.46|14756.46|14833.44|14753.44|14836.46|14756.46|14833.44|14753.44|10
1725090680000|2024-08-31 07:51:20|14833.22|14753.22|14830.91|14750.91|14833.22|14753.22|14830.91|14750.91|9
1725090690000|2024-08-31 07:51:30|14830.89|14750.89|14829.08|14749.08|14830.89|14750.89|14829.08|14749.08|8
1725090700000|2024-08-31 07:51:40|14828.92|14748.92|14828.51|14748.51|14828.92|14748.92|14828.51|14748.51|8
1725090710000|2024-08-31 07:51:50|14828.47|14748.47|14828.96|14748.96|14829.01|14749.01|14828.34|14748.34|9
1725090720000|2024-08-31 07:52:00|14829.03|14749.03|14828.54|14748.54|14829.54|14749.54|14828.47|14748.47|9
1725090730000|2024-08-31 07:52:10|14828.53|14748.53|14831.72|14751.72|14831.72|14751.72|14828.53|14748.53|9
1725090740000|2024-08-31 07:52:20|14831.42|14751.42|14831.55|14751.55|14831.6|14751.6|14831.16|14751.16|10
1725090750000|2024-08-31 07:52:30|14831.62|14751.62|14831.64|14751.64|14831.64|14751.64|14831.47|14751.47|6
1725090760000|2024-08-31 07:52:40|14831.58|14751.58|14830.99|14750.99|14831.58|14751.58|14830.99|14750.99|8
1725090770000|2024-08-31 07:52:50|14830.94|14750.94|14830.5|14750.5|14830.94|14750.94|14830.5|14750.5|7
1725090780000|2024-08-31 07:53:00|14830.4|14750.4|14829.96|14749.96|14830.43|14750.43|14829.9|14749.9|9
1725090790000|2024-08-31 07:53:10|14829.99|14749.99|14828.85|14748.85|14829.99|14749.99|14828.85|14748.85|10
1725090800000|2024-08-31 07:53:20|14828.84|14748.84|14829.43|14749.43|14829.43|14749.43|14828.84|14748.84|8
1725090810000|2024-08-31 07:53:30|14829.34|14749.34|14830.03|14750.03|14830.03|14750.03|14829.27|14749.27|8
1725090820000|2024-08-31 07:53:40|14830.18|14750.18|14831.8|14751.8|14831.8|14751.8|14830.18|14750.18|10
1725090830000|2024-08-31 07:53:50|14831.82|14751.82|14831.25|14751.25|14831.9|14751.9|14831.25|14751.25|9
1725090840000|2024-08-31 07:54:00|14831.46|14751.46|14830.87|14750.87|14831.65|14751.65|14830.87|14750.87|10
1725090850000|2024-08-31 07:54:10|14830.67|14750.67|14829.84|14749.84|14831.01|14751.01|14829.84|14749.84|10
1725090860000|2024-08-31 07:54:20|14829.73|14749.73|14828.85|14748.85|14829.73|14749.73|14828.78|14748.78|9
1725090870000|2024-08-31 07:54:30|14828.92|14748.92|14830.41|14750.41|14830.43|14750.43|14828.92|14748.92|10
1725090880000|2024-08-31 07:54:40|14830.45|14750.45|14830.37|14750.37|14830.61|14750.61|14829.64|14749.64|9
1725090890000|2024-08-31 07:54:50|14830.39|14750.39|14831.4|14751.4|14831.4|14751.4|14830.39|14750.39|10
1725090900000|2024-08-31 07:55:00|14831.41|14751.41|14831.62|14751.62|14831.62|14751.62|14831.38|14751.38|8
1725090910000|2024-08-31 07:55:10|14831.65|14751.65|14831.96|14751.96|14832.03|14752.03|14831.64|14751.64|8
1725090920000|2024-08-31 07:55:20|14831.98|14751.98|14832.76|14752.76|14832.91|14752.91|14831.98|14751.98|8
1725090930000|2024-08-31 07:55:30|14832.62|14752.62|14833.16|14753.16|14833.16|14753.16|14832.62|14752.62|7
1725090940000|2024-08-31 07:55:40|14833.17|14753.17|14832.52|14752.52|14833.17|14753.17|14832.52|14752.52|6
1725090950000|2024-08-31 07:55:50|14832.46|14752.46|14831.85|14751.85|14832.46|14752.46|14831.85|14751.85|9
1725090960000|2024-08-31 07:56:00|14831.87|14751.87|14830.81|14750.81|14831.87|14751.87|14830.81|14750.81|9
1725090970000|2024-08-31 07:56:10|14831.09|14751.09|14830.08|14750.08|14831.09|14751.09|14829.46|14749.46|9
1725090980000|2024-08-31 07:56:20|14830.03|14750.03|14831.39|14751.39|14831.39|14751.39|14829.92|14749.92|10
1725090990000|2024-08-31 07:56:30|14831.5|14751.5|14831.68|14751.68|14831.68|14751.68|14831.5|14751.5|9
1725091000000|2024-08-31 07:56:40|14831.7|14751.7|14831.39|14751.39|14831.7|14751.7|14831.17|14751.17|7
1725091010000|2024-08-31 07:56:50|14831.02|14751.02|14830.96|14750.96|14831.02|14751.02|14830.64|14750.64|10
1725091020000|2024-08-31 07:57:00|14830.97|14750.97|14830.14|14750.14|14830.98|14750.98|14830.14|14750.14|9
1725091030000|2024-08-31 07:57:10|14830.03|14750.03|14828.14|14748.14|14830.03|14750.03|14828.14|14748.14|9
1725091040000|2024-08-31 07:57:20|14827.73|14747.73|14827.08|14747.08|14827.73|14747.73|14827.07|14747.07|10
1725091050000|2024-08-31 07:57:30|14827.01|14747.01|14825.83|14745.83|14827.55|14747.55|14825.83|14745.83|10
1725091060000|2024-08-31 07:57:40|14825.73|14745.73|14824.45|14744.45|14825.73|14745.73|14824.45|14744.45|10
1725091070000|2024-08-31 07:57:50|14824.33|14744.33|14822|14742|14824.33|14744.33|14822|14742|8
1725091080000|2024-08-31 07:58:00|14821.94|14741.94|14819.93|14739.93|14821.94|14741.94|14819.72|14739.72|10
1725091090000|2024-08-31 07:58:10|14820.06|14740.06|14821.52|14741.52|14821.52|14741.52|14820.06|14740.06|9
1725091100000|2024-08-31 07:58:20|14821.36|14741.36|14822.76|14742.76|14822.76|14742.76|14821.36|14741.36|9
1725091110000|2024-08-31 07:58:30|14822.79|14742.79|14823|14743|14823|14743|14822.76|14742.76|6
1725091120000|2024-08-31 07:58:40|14823.06|14743.06|14823.28|14743.28|14823.28|14743.28|14822.99|14742.99|7
1725091130000|2024-08-31 07:58:50|14823.29|14743.29|14823.54|14743.54|14823.59|14743.59|14823.29|14743.29|4
1725091140000|2024-08-31 07:59:00|14823.53|14743.53|14823.16|14743.16|14823.53|14743.53|14823.16|14743.16|7
1725091150000|2024-08-31 07:59:10|14823.13|14743.13|14823.04|14743.04|14823.17|14743.17|14823.04|14743.04|7
1725091160000|2024-08-31 07:59:20|14823.03|14743.03|14823.55|14743.55|14823.55|14743.55|14823.03|14743.03|6
1725091170000|2024-08-31 07:59:30|14823.53|14743.53|14823.4|14743.4|14823.54|14743.54|14823.4|14743.4|5
1725091180000|2024-08-31 07:59:40|14823.3|14743.3|14823.24|14743.24|14823.68|14743.68|14823.24|14743.24|10
1725091190000|2024-08-31 07:59:50|14823|14743|14822.62|14742.62|14823.09|14743.09|14822.62|14742.62|10
1725091200000|2024-08-31 08:00:00|14822.61|14742.61|14822.34|14742.34|14822.7|14742.7|14822.07|14742.07|9
1725091210000|2024-08-31 08:00:10|14822.15|14742.15|14822.91|14742.91|14822.91|14742.91|14821.93|14741.93|10
1725091220000|2024-08-31 08:00:20|14822.92|14742.92|14822.38|14742.38|14822.97|14742.97|14822.38|14742.38|10
1725091230000|2024-08-31 08:00:30|14822.74|14742.74|14817.92|14737.92|14823.77|14743.77|14817.26|14737.26|9
1725091240000|2024-08-31 08:00:40|14817.91|14737.91|14817.95|14737.95|14817.95|14737.95|14817.88|14737.88|7
1725091250000|2024-08-31 08:00:50|14817.83|14737.83|14815.67|14735.67|14818.39|14738.39|14815.62|14735.62|9
1725091260000|2024-08-31 08:01:00|14815.8|14735.8|14815.8|14735.8|14815.88|14735.88|14815.78|14735.78|7
1725091270000|2024-08-31 08:01:10|14815.86|14735.86|14817.42|14737.42|14817.42|14737.42|14815.86|14735.86|9
1725091280000|2024-08-31 08:01:20|14817.41|14737.41|14818.74|14738.74|14818.74|14738.74|14817.36|14737.36|8
1725091290000|2024-08-31 08:01:30|14818.91|14738.91|14819.19|14739.19|14819.19|14739.19|14818.91|14738.91|9
1725091300000|2024-08-31 08:01:40|14819.24|14739.24|14819.19|14739.19|14819.26|14739.26|14819.13|14739.13|6
1725091310000|2024-08-31 08:01:50|14819.22|14739.22|14819.08|14739.08|14819.33|14739.33|14819.08|14739.08|5
1725091320000|2024-08-31 08:02:00|14818.77|14738.77|14818.54|14738.54|14818.77|14738.77|14818.54|14738.54|7
1725091330000|2024-08-31 08:02:10|14818.38|14738.38|14818.73|14738.73|14818.74|14738.74|14818.38|14738.38|7
1725091340000|2024-08-31 08:02:20|14818.76|14738.76|14818.68|14738.68|14818.76|14738.76|14818.48|14738.48|6
1725091350000|2024-08-31 08:02:30|14818.54|14738.54|14818.56|14738.56|14818.67|14738.67|14818.4|14738.4|10
1725091360000|2024-08-31 08:02:40|14818.46|14738.46|14818.5|14738.5|14818.5|14738.5|14818.45|14738.45|4
1725091370000|2024-08-31 08:02:50|14818.66|14738.66|14818.71|14738.71|14818.73|14738.73|14818.66|14738.66|4
1725091380000|2024-08-31 08:03:00|14818.6|14738.6|14820.18|14740.18|14820.19|14740.19|14818.6|14738.6|10
1725091390000|2024-08-31 08:03:10|14820.14|14740.14|14819.95|14739.95|14820.14|14740.14|14819.95|14739.95|9
1725091400000|2024-08-31 08:03:20|14819.81|14739.81|14819.92|14739.92|14819.92|14739.92|14819.61|14739.61|8
1725091410000|2024-08-31 08:03:30|14819.93|14739.93|14820.48|14740.48|14820.48|14740.48|14819.93|14739.93|9
1725091420000|2024-08-31 08:03:40|14820.47|14740.47|14821.05|14741.05|14821.05|14741.05|14820.47|14740.47|9
1725091430000|2024-08-31 08:03:50|14821.08|14741.08|14821.62|14741.62|14821.62|14741.62|14820.97|14740.97|9
1725091440000|2024-08-31 08:04:00|14821.67|14741.67|14820.94|14740.94|14821.84|14741.84|14820.48|14740.48|10
1725091450000|2024-08-31 08:04:10|14821.22|14741.22|14822.54|14742.54|14822.64|14742.64|14821.22|14741.22|10
1725091460000|2024-08-31 08:04:20|14822.51|14742.51|14822.82|14742.82|14822.88|14742.88|14822.49|14742.49|8
1725091470000|2024-08-31 08:04:30|14822.84|14742.84|14823.31|14743.31|14823.32|14743.32|14822.84|14742.84|5
1725091480000|2024-08-31 08:04:40|14823.33|14743.33|14823.32|14743.32|14823.34|14743.34|14823.32|14743.32|5
1725091490000|2024-08-31 08:04:50|14823.33|14743.33|14823.13|14743.13|14823.42|14743.42|14823.13|14743.13|6
1725091500000|2024-08-31 08:05:00|14823.3|14743.3|14825.25|14745.25|14825.25|14745.25|14823.3|14743.3|8
1725091510000|2024-08-31 08:05:10|14825.62|14745.62|14826.38|14746.38|14826.38|14746.38|14825.62|14745.62|8
1725091520000|2024-08-31 08:05:20|14826.39|14746.39|14823.07|14743.07|14826.69|14746.69|14823.06|14743.06|7
1725091530000|2024-08-31 08:05:30|14823.08|14743.08|14837.92|14757.92|14837.92|14757.92|14822.96|14742.96|7
1725091540000|2024-08-31 08:05:40|14838.46|14758.46|14839.55|14759.55|14839.55|14759.55|14838.46|14758.46|10
1725091550000|2024-08-31 08:05:50|14839.51|14759.51|14839.11|14759.11|14839.52|14759.52|14839.11|14759.11|8
1725091560000|2024-08-31 08:06:00|14839.07|14759.07|14838.52|14758.52|14839.07|14759.07|14838.42|14758.42|7
1725091570000|2024-08-31 08:06:10|14838.51|14758.51|14838.3|14758.3|14838.51|14758.51|14838.29|14758.29|8
1725091580000|2024-08-31 08:06:20|14838.31|14758.31|14838.85|14758.85|14838.85|14758.85|14838.31|14758.31|5
1725091590000|2024-08-31 08:06:30|14839.24|14759.24|14837.69|14757.69|14839.27|14759.27|14837.69|14757.69|9
1725091600000|2024-08-31 08:06:40|14837.6|14757.6|14837.56|14757.56|14837.6|14757.6|14837.43|14757.43|6
1725091610000|2024-08-31 08:06:50|14837.57|14757.57|14838.92|14758.92|14838.92|14758.92|14837.57|14757.57|9
1725091620000|2024-08-31 08:07:00|14838.94|14758.94|14839.93|14759.93|14839.93|14759.93|14838.94|14758.94|9
1725091630000|2024-08-31 08:07:10|14840.38|14760.38|14841.22|14761.22|14841.22|14761.22|14840.38|14760.38|10
1725091640000|2024-08-31 08:07:20|14840.93|14760.93|14841.35|14761.35|14841.35|14761.35|14840.93|14760.93|2
1725091650000|2024-08-31 08:07:30|14841.33|14761.33|14840.97|14760.97|14841.33|14761.33|14840.97|14760.97|8
1725091660000|2024-08-31 08:07:40|14841.04|14761.04|14841.23|14761.23|14841.26|14761.26|14840.58|14760.58|9
1725091670000|2024-08-31 08:07:50|14840.42|14760.42|14840.68|14760.68|14840.68|14760.68|14840.34|14760.34|8
1725091680000|2024-08-31 08:08:00|14840.69|14760.69|14839.99|14759.99|14840.69|14760.69|14839.99|14759.99|9
1725091690000|2024-08-31 08:08:10|14839.9|14759.9|14839.38|14759.38|14839.91|14759.91|14839.38|14759.38|8
1725091700000|2024-08-31 08:08:20|14839.29|14759.29|14838.68|14758.68|14839.29|14759.29|14838.68|14758.68|9
1725091710000|2024-08-31 08:08:30|14838.67|14758.67|14838.54|14758.54|14838.67|14758.67|14838.54|14758.54|6
1725091720000|2024-08-31 08:08:40|14838.53|14758.53|14838.24|14758.24|14838.53|14758.53|14838.24|14758.24|8
1725091730000|2024-08-31 08:08:50|14838.23|14758.23|14838.34|14758.34|14838.34|14758.34|14838.11|14758.11|7
1725091740000|2024-08-31 08:09:00|14838.03|14758.03|14837.47|14757.47|14838.14|14758.14|14837.47|14757.47|7
1725091750000|2024-08-31 08:09:10|14837.34|14757.34|14836.88|14756.88|14837.34|14757.34|14836.88|14756.88|9
1725091760000|2024-08-31 08:09:20|14836.86|14756.86|14837.04|14757.04|14837.04|14757.04|14836.85|14756.85|9
1725091770000|2024-08-31 08:09:30|14836.84|14756.84|14837.51|14757.51|14837.51|14757.51|14836.35|14756.35|7
1725091780000|2024-08-31 08:09:40|14837.71|14757.71|14838.57|14758.57|14838.57|14758.57|14837.71|14757.71|9
1725091790000|2024-08-31 08:09:50|14838.34|14758.34|14838.5|14758.5|14838.5|14758.5|14838.2|14758.2|5
1725091800000|2024-08-31 08:10:00|14838.49|14758.49|14843.52|14763.52|14843.52|14763.52|14838.49|14758.49|8
1725091810000|2024-08-31 08:10:10|14843.54|14763.54|14843.91|14763.91|14843.91|14763.91|14843.54|14763.54|7
1725091820000|2024-08-31 08:10:20|14843.76|14763.76|14844.01|14764.01|14844.01|14764.01|14843.33|14763.33|5
1725091830000|2024-08-31 08:10:30|14844.05|14764.05|14843.86|14763.86|14844.09|14764.09|14843.63|14763.63|9
1725091840000|2024-08-31 08:10:40|14843.85|14763.85|14843.82|14763.82|14843.85|14763.85|14843.81|14763.81|6
1725091850000|2024-08-31 08:10:50|14843.84|14763.84|14845.45|14765.45|14845.88|14765.88|14843.84|14763.84|7
1725091860000|2024-08-31 08:11:00|14845.39|14765.39|14844.63|14764.63|14845.39|14765.39|14844.63|14764.63|10
1725091870000|2024-08-31 08:11:10|14844.2|14764.2|14843.77|14763.77|14844.2|14764.2|14843.77|14763.77|8
1725091880000|2024-08-31 08:11:20|14843.68|14763.68|14842.87|14762.87|14843.69|14763.69|14842.87|14762.87|7
1725091890000|2024-08-31 08:11:30|14842.86|14762.86|14844.28|14764.28|14844.43|14764.43|14842.86|14762.86|10
1725091900000|2024-08-31 08:11:40|14844.21|14764.21|14844.55|14764.55|14844.55|14764.55|14844.17|14764.17|9
1725091910000|2024-08-31 08:11:50|14844.72|14764.72|14845.22|14765.22|14845.22|14765.22|14844.72|14764.72|9
1725091920000|2024-08-31 08:12:00|14845.23|14765.23|14845.49|14765.49|14845.6|14765.6|14845.23|14765.23|9
1725091930000|2024-08-31 08:12:10|14845.47|14765.47|14845.15|14765.15|14845.47|14765.47|14845.15|14765.15|7
1725091940000|2024-08-31 08:12:20|14845.04|14765.04|14844.68|14764.68|14845.04|14765.04|14844.66|14764.66|10
1725091950000|2024-08-31 08:12:30|14844.98|14764.98|14845.63|14765.63|14845.63|14765.63|14844.98|14764.98|10
1725091960000|2024-08-31 08:12:40|14845.64|14765.64|14844.92|14764.92|14845.64|14765.64|14844.86|14764.86|5
1725091970000|2024-08-31 08:12:50|14844.94|14764.94|14846.55|14766.55|14846.55|14766.55|14844.94|14764.94|10
1725091980000|2024-08-31 08:13:00|14846.56|14766.56|14843.74|14763.74|14846.56|14766.56|14843.74|14763.74|10
1725091990000|2024-08-31 08:13:10|14843.67|14763.67|14843.3|14763.3|14843.67|14763.67|14843.3|14763.3|5
1725092000000|2024-08-31 08:13:20|14843.24|14763.24|14843.32|14763.32|14843.55|14763.55|14843.18|14763.18|9
1725092010000|2024-08-31 08:13:30|14843.2|14763.2|14841.49|14761.49|14843.2|14763.2|14841.49|14761.49|8
1725092020000|2024-08-31 08:13:40|14841.46|14761.46|14841.39|14761.39|14841.46|14761.46|14841.38|14761.38|8
1725092030000|2024-08-31 08:13:50|14841.4|14761.4|14841.72|14761.72|14841.72|14761.72|14841.4|14761.4|5
1725092040000|2024-08-31 08:14:00|14841.74|14761.74|14841.3|14761.3|14841.89|14761.89|14841.3|14761.3|10
1725092050000|2024-08-31 08:14:10|14841.32|14761.32|14841.97|14761.97|14841.97|14761.97|14841.32|14761.32|9
1725092060000|2024-08-31 08:14:20|14842.37|14762.37|14843.16|14763.16|14843.26|14763.26|14842.37|14762.37|8
1725092070000|2024-08-31 08:14:30|14843.17|14763.17|14842.33|14762.33|14843.17|14763.17|14842.33|14762.33|3
1725092080000|2024-08-31 08:14:40|14842.18|14762.18|14841.52|14761.52|14842.18|14762.18|14841.41|14761.41|9
1725092090000|2024-08-31 08:14:50|14842.1|14762.1|14842.5|14762.5|14842.68|14762.68|14842.1|14762.1|10
1725092100000|2024-08-31 08:15:00|14842.42|14762.42|14841.37|14761.37|14842.42|14762.42|14837.92|14757.92|10
1725092110000|2024-08-31 08:15:10|14841.85|14761.85|14840.66|14760.66|14842.41|14762.41|14840.66|14760.66|10
1725092120000|2024-08-31 08:15:20|14840.63|14760.63|14840.77|14760.77|14840.77|14760.77|14840.23|14760.23|10
1725092130000|2024-08-31 08:15:30|14840.99|14760.99|14840.8|14760.8|14841.37|14761.37|14840.8|14760.8|10
1725092140000|2024-08-31 08:15:40|14840.77|14760.77|14840.77|14760.77|14841.36|14761.36|14840.77|14760.77|10
1725092150000|2024-08-31 08:15:50|14840.74|14760.74|14841.58|14761.58|14841.58|14761.58|14840.73|14760.73|10
1725092160000|2024-08-31 08:16:00|14841.75|14761.75|14841.45|14761.45|14841.75|14761.75|14841.45|14761.45|9
1725092170000|2024-08-31 08:16:10|14841.42|14761.42|14840.27|14760.27|14841.42|14761.42|14840.26|14760.26|10
1725092180000|2024-08-31 08:16:20|14839.83|14759.83|14838|14758|14839.83|14759.83|14838|14758|10
1725092190000|2024-08-31 08:16:30|14837.86|14757.86|14836.94|14756.94|14837.86|14757.86|14836.94|14756.94|8
1725092200000|2024-08-31 08:16:40|14837.07|14757.07|14836.87|14756.87|14837.22|14757.22|14836.87|14756.87|9
1725092210000|2024-08-31 08:16:50|14836.85|14756.85|14836.93|14756.93|14836.93|14756.93|14836.76|14756.76|9
1725092220000|2024-08-31 08:17:00|14836.62|14756.62|14834.37|14754.37|14836.62|14756.62|14834.37|14754.37|10
1725092230000|2024-08-31 08:17:10|14834.26|14754.26|14834.11|14754.11|14834.26|14754.26|14834.09|14754.09|3
1725092240000|2024-08-31 08:17:20|14834.16|14754.16|14832.51|14752.51|14834.2|14754.2|14832.51|14752.51|5
1725092250000|2024-08-31 08:17:30|14833.33|14753.33|14834.25|14754.25|14834.25|14754.25|14833.33|14753.33|9
1725092260000|2024-08-31 08:17:40|14834.33|14754.33|14834.16|14754.16|14834.41|14754.41|14834.16|14754.16|9
1725092270000|2024-08-31 08:17:50|14834.12|14754.12|14834.1|14754.1|14834.12|14754.12|14834.1|14754.1|4
1725092280000|2024-08-31 08:18:00|14833.98|14753.98|14833.48|14753.48|14833.98|14753.98|14833.17|14753.17|9
1725092290000|2024-08-31 08:18:10|14833.49|14753.49|14832.71|14752.71|14833.49|14753.49|14832.71|14752.71|6
1725092300000|2024-08-31 08:18:20|14832.11|14752.11|14831.26|14751.26|14832.11|14752.11|14831.26|14751.26|7
1725092310000|2024-08-31 08:18:30|14831.51|14751.51|14831.05|14751.05|14831.68|14751.68|14831.05|14751.05|10
1725092320000|2024-08-31 08:18:40|14831.03|14751.03|14830.32|14750.32|14831.03|14751.03|14830.32|14750.32|7
1725092330000|2024-08-31 08:18:50|14830.33|14750.33|14830.53|14750.53|14830.7|14750.7|14830.33|14750.33|8
1725092340000|2024-08-31 08:19:00|14830.5|14750.5|14829.71|14749.71|14830.5|14750.5|14829.71|14749.71|7
1725092350000|2024-08-31 08:19:10|14829.54|14749.54|14829.12|14749.12|14829.54|14749.54|14829.12|14749.12|5
1725092360000|2024-08-31 08:19:20|14828.96|14748.96|14828.73|14748.73|14828.96|14748.96|14828.68|14748.68|4
1725092370000|2024-08-31 08:19:30|14828.75|14748.75|14828.75|14748.75|14828.76|14748.76|14828.74|14748.74|4
1725092380000|2024-08-31 08:19:40|14828.76|14748.76|14829.29|14749.29|14829.29|14749.29|14828.76|14748.76|8
1725092390000|2024-08-31 08:19:50|14829.3|14749.3|14829.46|14749.46|14829.47|14749.47|14829.3|14749.3|6
1725092400000|2024-08-31 08:20:00|14829.36|14749.36|14829.17|14749.17|14829.36|14749.36|14829.17|14749.17|6
1725092410000|2024-08-31 08:20:10|14828.96|14748.96|14828.12|14748.12|14828.96|14748.96|14828.12|14748.12|10
1725092420000|2024-08-31 08:20:20|14828.11|14748.11|14828.1|14748.1|14828.11|14748.11|14828.09|14748.09|4
1725092430000|2024-08-31 08:20:30|14828.22|14748.22|14826.67|14746.67|14828.22|14748.22|14826.67|14746.67|8
1725092440000|2024-08-31 08:20:40|14826.44|14746.44|14827.85|14747.85|14827.85|14747.85|14825.88|14745.88|10
1725092450000|2024-08-31 08:20:50|14827.87|14747.87|14827.65|14747.65|14827.95|14747.95|14827.47|14747.47|9
1725092460000|2024-08-31 08:21:00|14827.88|14747.88|14827.74|14747.74|14827.99|14747.99|14827.74|14747.74|6
1725092470000|2024-08-31 08:21:10|14827.72|14747.72|14827.52|14747.52|14827.91|14747.91|14827.52|14747.52|9
1725092480000|2024-08-31 08:21:20|14827.5|14747.5|14826.5|14746.5|14827.5|14747.5|14826.5|14746.5|9
1725092490000|2024-08-31 08:21:30|14826.29|14746.29|14825.14|14745.14|14826.31|14746.31|14825.14|14745.14|10
1725092500000|2024-08-31 08:21:40|14825.09|14745.09|14824.11|14744.11|14825.09|14745.09|14824.11|14744.11|7
1725092510000|2024-08-31 08:21:50|14823.94|14743.94|14823.71|14743.71|14823.94|14743.94|14823.67|14743.67|9
1725092520000|2024-08-31 08:22:00|14823.54|14743.54|14823.13|14743.13|14823.63|14743.63|14823.09|14743.09|6
1725092530000|2024-08-31 08:22:10|14822.91|14742.91|14821.99|14741.99|14822.91|14742.91|14821.86|14741.86|10
1725092540000|2024-08-31 08:22:20|14821.96|14741.96|14820.03|14740.03|14821.96|14741.96|14820|14740|10
1725092550000|2024-08-31 08:22:30|14820.08|14740.08|14819.52|14739.52|14820.11|14740.11|14819.52|14739.52|6
1725092560000|2024-08-31 08:22:40|14819.31|14739.31|14820|14740|14820|14740|14819.18|14739.18|8
1725092570000|2024-08-31 08:22:50|14820.23|14740.23|14822.61|14742.61|14822.61|14742.61|14820.23|14740.23|9
1725092580000|2024-08-31 08:23:00|14822.89|14742.89|14822.07|14742.07|14823.04|14743.04|14821.98|14741.98|9
1725092590000|2024-08-31 08:23:10|14822.12|14742.12|14821.48|14741.48|14822.22|14742.22|14821.48|14741.48|8
1725092600000|2024-08-31 08:23:20|14821.7|14741.7|14821.55|14741.55|14821.99|14741.99|14821.55|14741.55|10
1725092610000|2024-08-31 08:23:30|14821.69|14741.69|14821.81|14741.81|14821.81|14741.81|14821.59|14741.59|9
1725092620000|2024-08-31 08:23:40|14821.88|14741.88|14821.88|14741.88|14821.91|14741.91|14821.88|14741.88|7
1725092630000|2024-08-31 08:23:50|14821.87|14741.87|14821.36|14741.36|14821.94|14741.94|14821.36|14741.36|9
1725092640000|2024-08-31 08:24:00|14821.34|14741.34|14821.32|14741.32|14821.34|14741.34|14821.3|14741.3|8
1725092650000|2024-08-31 08:24:10|14821.37|14741.37|14821.11|14741.11|14821.4|14741.4|14821.1|14741.1|7
1725092660000|2024-08-31 08:24:20|14821.14|14741.14|14821.13|14741.13|14821.37|14741.37|14821.13|14741.13|8
1725092670000|2024-08-31 08:24:30|14821.12|14741.12|14821.4|14741.4|14821.47|14741.47|14821.12|14741.12|8
1725092680000|2024-08-31 08:24:40|14821.39|14741.39|14821.15|14741.15|14821.73|14741.73|14821.06|14741.06|9
1725092690000|2024-08-31 08:24:50|14821.12|14741.12|14821.3|14741.3|14821.58|14741.58|14821.09|14741.09|8
1725092700000|2024-08-31 08:25:00|14821.31|14741.31|14821.98|14741.98|14821.98|14741.98|14821.31|14741.31|10
1725092710000|2024-08-31 08:25:10|14822.1|14742.1|14822.48|14742.48|14822.48|14742.48|14822.1|14742.1|10
1725092720000|2024-08-31 08:25:20|14822.47|14742.47|14823.21|14743.21|14823.21|14743.21|14822.47|14742.47|8
1725092730000|2024-08-31 08:25:30|14823.11|14743.11|14823.61|14743.61|14823.61|14743.61|14823.11|14743.11|7
1725092740000|2024-08-31 08:25:40|14823.6|14743.6|14824.06|14744.06|14824.07|14744.07|14823.6|14743.6|9
1725092750000|2024-08-31 08:25:50|14824.07|14744.07|14824.02|14744.02|14824.08|14744.08|14824.02|14744.02|8
1725092760000|2024-08-31 08:26:00|14824.1|14744.1|14825.03|14745.03|14825.03|14745.03|14824.1|14744.1|7
1725092770000|2024-08-31 08:26:10|14825.31|14745.31|14826.06|14746.06|14826.06|14746.06|14825.31|14745.31|7
1725092780000|2024-08-31 08:26:20|14826.12|14746.12|14826.42|14746.42|14826.56|14746.56|14826.12|14746.12|9
1725092790000|2024-08-31 08:26:30|14826.45|14746.45|14825.07|14745.07|14826.46|14746.46|14824.27|14744.27|10
1725092800000|2024-08-31 08:26:40|14825.46|14745.46|14826.09|14746.09|14826.09|14746.09|14825.46|14745.46|7
1725092810000|2024-08-31 08:26:50|14826.1|14746.1|14826.46|14746.46|14826.88|14746.88|14826.1|14746.1|10
1725092820000|2024-08-31 08:27:00|14826.45|14746.45|14826.82|14746.82|14826.82|14746.82|14826.35|14746.35|5
1725092830000|2024-08-31 08:27:10|14827.22|14747.22|14827.59|14747.59|14827.59|14747.59|14827.22|14747.22|8
1725092840000|2024-08-31 08:27:20|14827.64|14747.64|14827.51|14747.51|14827.64|14747.64|14827.39|14747.39|6
1725092850000|2024-08-31 08:27:30|14827.57|14747.57|14828.28|14748.28|14828.28|14748.28|14827.57|14747.57|8
1725092860000|2024-08-31 08:27:40|14828.7|14748.7|14827.32|14747.32|14828.92|14748.92|14827.32|14747.32|8
1725092870000|2024-08-31 08:27:50|14827.22|14747.22|14828.62|14748.62|14828.62|14748.62|14827.22|14747.22|8
1725092880000|2024-08-31 08:28:00|14828.85|14748.85|14829.19|14749.19|14829.19|14749.19|14828.85|14748.85|10
1725092890000|2024-08-31 08:28:10|14829.2|14749.2|14830.63|14750.63|14830.63|14750.63|14828.48|14748.48|7
1725092900000|2024-08-31 08:28:20|14830.05|14750.05|14829.52|14749.52|14830.05|14750.05|14829.48|14749.48|10
1725092910000|2024-08-31 08:28:30|14829.42|14749.42|14829.13|14749.13|14829.42|14749.42|14829.07|14749.07|7
1725092920000|2024-08-31 08:28:40|14829.16|14749.16|14829.6|14749.6|14829.6|14749.6|14829.15|14749.15|7
1725092930000|2024-08-31 08:28:50|14829.62|14749.62|14831.83|14751.83|14831.83|14751.83|14829.55|14749.55|8
1725092940000|2024-08-31 08:29:00|14831.89|14751.89|14832.03|14752.03|14832.03|14752.03|14831.86|14751.86|9
1725092950000|2024-08-31 08:29:10|14832.24|14752.24|14831.74|14751.74|14832.33|14752.33|14831.63|14751.63|10
1725092960000|2024-08-31 08:29:20|14831.75|14751.75|14831.67|14751.67|14831.75|14751.75|14831.58|14751.58|7
1725092970000|2024-08-31 08:29:30|14831.7|14751.7|14831.78|14751.78|14831.78|14751.78|14831.7|14751.7|5
1725092980000|2024-08-31 08:29:40|14831.77|14751.77|14832.03|14752.03|14832.03|14752.03|14831.74|14751.74|7
1725092990000|2024-08-31 08:29:50|14832.11|14752.11|14833.94|14753.94|14833.94|14753.94|14832.11|14752.11|8
1725093000000|2024-08-31 08:30:00|14833.98|14753.98|14833.48|14753.48|14834|14754|14833.48|14753.48|10
1725093010000|2024-08-31 08:30:10|14833.54|14753.54|14833.37|14753.37|14833.54|14753.54|14833.27|14753.27|10
1725093020000|2024-08-31 08:30:20|14833.45|14753.45|14833.73|14753.73|14833.73|14753.73|14833.45|14753.45|7
1725093030000|2024-08-31 08:30:30|14833.74|14753.74|14833.69|14753.69|14833.76|14753.76|14833.19|14753.19|10
1725093040000|2024-08-31 08:30:40|14833.7|14753.7|14833.68|14753.68|14833.76|14753.76|14833.53|14753.53|7
1725093050000|2024-08-31 08:30:50|14833.75|14753.75|14834.13|14754.13|14834.15|14754.15|14833.75|14753.75|10
1725093060000|2024-08-31 08:31:00|14834.19|14754.19|14834.25|14754.25|14834.25|14754.25|14834.18|14754.18|8
1725093070000|2024-08-31 08:31:10|14834.27|14754.27|14834.11|14754.11|14834.27|14754.27|14834|14754|9
1725093080000|2024-08-31 08:31:20|14834.18|14754.18|14834.18|14754.18|14834.22|14754.22|14834.18|14754.18|5
1725093090000|2024-08-31 08:31:30|14834.32|14754.32|14833.12|14753.12|14834.43|14754.43|14833.12|14753.12|9
1725093100000|2024-08-31 08:31:40|14833.11|14753.11|14832.85|14752.85|14833.13|14753.13|14832.85|14752.85|10
1725093110000|2024-08-31 08:31:50|14832.82|14752.82|14832.73|14752.73|14832.95|14752.95|14832.73|14752.73|8
1725093120000|2024-08-31 08:32:00|14832.33|14752.33|14832.33|14752.33|14832.33|14752.33|14831.85|14751.85|7
1725093130000|2024-08-31 08:32:10|14832.34|14752.34|14832.25|14752.25|14832.37|14752.37|14832.22|14752.22|8
1725093140000|2024-08-31 08:32:20|14832.2|14752.2|14833.45|14753.45|14833.45|14753.45|14832.2|14752.2|9
1725093150000|2024-08-31 08:32:30|14833.46|14753.46|14834.13|14754.13|14834.15|14754.15|14833.46|14753.46|9
1725093160000|2024-08-31 08:32:40|14833.93|14753.93|14833.91|14753.91|14833.93|14753.93|14833.73|14753.73|9
1725093170000|2024-08-31 08:32:50|14834.01|14754.01|14834.49|14754.49|14834.49|14754.49|14833.97|14753.97|9
1725093180000|2024-08-31 08:33:00|14834.48|14754.48|14835.1|14755.1|14835.1|14755.1|14834.48|14754.48|10
1725093190000|2024-08-31 08:33:10|14835.18|14755.18|14834.89|14754.89|14836.97|14756.97|14834.89|14754.89|9
1725093200000|2024-08-31 08:33:20|14833.87|14753.87|14834|14754|14834|14754|14833.26|14753.26|10
1725093210000|2024-08-31 08:33:30|14834.16|14754.16|14834.53|14754.53|14834.53|14754.53|14834.16|14754.16|10
1725093220000|2024-08-31 08:33:40|14834.51|14754.51|14834.18|14754.18|14834.51|14754.51|14834.18|14754.18|9
1725093230000|2024-08-31 08:33:50|14834.44|14754.44|14834.42|14754.42|14834.45|14754.45|14834.41|14754.41|6
1725093240000|2024-08-31 08:34:00|14834.43|14754.43|14834.95|14754.95|14834.96|14754.96|14834.43|14754.43|6
1725093250000|2024-08-31 08:34:10|14834.94|14754.94|14834.87|14754.87|14834.96|14754.96|14834.87|14754.87|6
1725093260000|2024-08-31 08:34:20|14834.96|14754.96|14836.57|14756.57|14836.6|14756.6|14834.96|14754.96|8
1725093270000|2024-08-31 08:34:30|14836.55|14756.55|14836.53|14756.53|14836.55|14756.55|14836.52|14756.52|7
1725093280000|2024-08-31 08:34:40|14836.13|14756.13|14835.79|14755.79|14836.13|14756.13|14835.78|14755.78|8
1725093290000|2024-08-31 08:34:50|14835.82|14755.82|14835.56|14755.56|14836.06|14756.06|14835.56|14755.56|10
1725093300000|2024-08-31 08:35:00|14835.28|14755.28|14835|14755|14835.28|14755.28|14834.9|14754.9|8
1725093310000|2024-08-31 08:35:10|14834.84|14754.84|14834.77|14754.77|14834.84|14754.84|14834.77|14754.77|3
1725093320000|2024-08-31 08:35:20|14834.75|14754.75|14833.76|14753.76|14834.76|14754.76|14833.76|14753.76|7
1725093330000|2024-08-31 08:35:30|14833.69|14753.69|14834.24|14754.24|14834.24|14754.24|14833.59|14753.59|9
1725093340000|2024-08-31 08:35:40|14834.12|14754.12|14834.11|14754.11|14834.13|14754.13|14834.01|14754.01|8
1725093350000|2024-08-31 08:35:50|14834.12|14754.12|14834.78|14754.78|14834.78|14754.78|14834.12|14754.12|9
1725093360000|2024-08-31 08:36:00|14834.94|14754.94|14833.94|14753.94|14835.06|14755.06|14833.94|14753.94|10
1725093370000|2024-08-31 08:36:10|14833.8|14753.8|14834.04|14754.04|14834.04|14754.04|14833.32|14753.32|10
1725093380000|2024-08-31 08:36:20|14834.2|14754.2|14834.85|14754.85|14834.85|14754.85|14834.07|14754.07|9
1725093390000|2024-08-31 08:36:30|14834.97|14754.97|14834.99|14754.99|14834.99|14754.99|14834.97|14754.97|4
1725093400000|2024-08-31 08:36:40|14835.31|14755.31|14835.52|14755.52|14835.55|14755.55|14835.31|14755.31|6
1725093410000|2024-08-31 08:36:50|14835.51|14755.51|14836.51|14756.51|14836.51|14756.51|14835.42|14755.42|10
1725093420000|2024-08-31 08:37:00|14836.5|14756.5|14835.92|14755.92|14836.5|14756.5|14835.92|14755.92|8
1725093430000|2024-08-31 08:37:10|14835.85|14755.85|14835.11|14755.11|14836|14756|14835.11|14755.11|10
1725093440000|2024-08-31 08:37:20|14834.63|14754.63|14834.49|14754.49|14834.63|14754.63|14834.4|14754.4|9
1725093450000|2024-08-31 08:37:30|14834.48|14754.48|14834.45|14754.45|14834.48|14754.48|14834.42|14754.42|7
1725093460000|2024-08-31 08:37:40|14834.41|14754.41|14832.54|14752.54|14834.41|14754.41|14832.54|14752.54|7
1725093470000|2024-08-31 08:37:50|14832.52|14752.52|14832.34|14752.34|14832.52|14752.52|14832.34|14752.34|6
1725093480000|2024-08-31 08:38:00|14832.44|14752.44|14830.69|14750.69|14832.44|14752.44|14830.69|14750.69|10
1725093490000|2024-08-31 08:38:10|14830.26|14750.26|14830.42|14750.42|14830.47|14750.47|14829.88|14749.88|10
1725093500000|2024-08-31 08:38:20|14830.34|14750.34|14829.89|14749.89|14830.34|14750.34|14829.79|14749.79|10
1725093510000|2024-08-31 08:38:30|14829.71|14749.71|14828.36|14748.36|14829.71|14749.71|14828.36|14748.36|10
1725093520000|2024-08-31 08:38:40|14828.4|14748.4|14827.39|14747.39|14828.4|14748.4|14827.37|14747.37|10
1725093530000|2024-08-31 08:38:50|14827.38|14747.38|14827.15|14747.15|14827.38|14747.38|14827.15|14747.15|9
1725093540000|2024-08-31 08:39:00|14826.89|14746.89|14826.85|14746.85|14826.99|14746.99|14826.57|14746.57|10
1725093550000|2024-08-31 08:39:10|14826.25|14746.25|14826.83|14746.83|14826.83|14746.83|14825.88|14745.88|10
1725093560000|2024-08-31 08:39:20|14826.89|14746.89|14827.83|14747.83|14827.83|14747.83|14826.64|14746.64|9
1725093570000|2024-08-31 08:39:30|14827.88|14747.88|14825.77|14745.77|14827.88|14747.88|14825.77|14745.77|9
1725093580000|2024-08-31 08:39:40|14825.79|14745.79|14826.85|14746.85|14826.85|14746.85|14825.79|14745.79|10
1725093590000|2024-08-31 08:39:50|14826.96|14746.96|14826.47|14746.47|14827.14|14747.14|14826.47|14746.47|9
1725093600000|2024-08-31 08:40:00|14826.48|14746.48|14825.24|14745.24|14826.5|14746.5|14825.24|14745.24|9
1725093610000|2024-08-31 08:40:10|14825.08|14745.08|14824.91|14744.91|14825.08|14745.08|14824.79|14744.79|8
1725093620000|2024-08-31 08:40:20|14824.9|14744.9|14824.89|14744.89|14824.99|14744.99|14824.67|14744.67|9
1725093630000|2024-08-31 08:40:30|14824.82|14744.82|14825.06|14745.06|14825.16|14745.16|14824.76|14744.76|8
1725093640000|2024-08-31 08:40:40|14825.16|14745.16|14825.22|14745.22|14825.22|14745.22|14825.16|14745.16|5
1725093650000|2024-08-31 08:40:50|14825.21|14745.21|14825.8|14745.8|14825.8|14745.8|14825.16|14745.16|6
1725093660000|2024-08-31 08:41:00|14825.9|14745.9|14826.5|14746.5|14826.5|14746.5|14825.9|14745.9|9
1725093670000|2024-08-31 08:41:10|14826.63|14746.63|14826.96|14746.96|14826.96|14746.96|14826.63|14746.63|10
1725093680000|2024-08-31 08:41:20|14827.01|14747.01|14827.34|14747.34|14827.48|14747.48|14827.01|14747.01|10
1725093690000|2024-08-31 08:41:30|14827.33|14747.33|14827.35|14747.35|14827.35|14747.35|14827.33|14747.33|2
1725093700000|2024-08-31 08:41:40|14827.34|14747.34|14827.59|14747.59|14827.64|14747.64|14827.24|14747.24|6
1725093710000|2024-08-31 08:41:50|14827.49|14747.49|14826.92|14746.92|14827.62|14747.62|14826.64|14746.64|7
1725093720000|2024-08-31 08:42:00|14826.94|14746.94|14826.16|14746.16|14826.94|14746.94|14825.96|14745.96|9
1725093730000|2024-08-31 08:42:10|14826.15|14746.15|14825.34|14745.34|14826.15|14746.15|14825.3|14745.3|10
1725093740000|2024-08-31 08:42:20|14825.35|14745.35|14825.41|14745.41|14825.41|14745.41|14825.2|14745.2|8
1725093750000|2024-08-31 08:42:30|14825.43|14745.43|14825.25|14745.25|14825.44|14745.44|14825.16|14745.16|9
1725093760000|2024-08-31 08:42:40|14825.24|14745.24|14826.28|14746.28|14826.28|14746.28|14825.23|14745.23|10
1725093770000|2024-08-31 08:42:50|14826.38|14746.38|14826.23|14746.23|14826.44|14746.44|14826.23|14746.23|8
1725093780000|2024-08-31 08:43:00|14826.09|14746.09|14825.53|14745.53|14826.11|14746.11|14825.53|14745.53|6
1725093790000|2024-08-31 08:43:10|14825.43|14745.43|14824.28|14744.28|14825.43|14745.43|14824.28|14744.28|10
1725093800000|2024-08-31 08:43:20|14823.84|14743.84|14824.73|14744.73|14824.73|14744.73|14823.27|14743.27|10
1725093810000|2024-08-31 08:43:30|14824.78|14744.78|14823.69|14743.69|14824.8|14744.8|14823.69|14743.69|9
1725093820000|2024-08-31 08:43:40|14823.62|14743.62|14823.03|14743.03|14823.62|14743.62|14823.02|14743.02|9
1725093830000|2024-08-31 08:43:50|14823.02|14743.02|14826.7|14746.7|14826.7|14746.7|14822.98|14742.98|8
1725093840000|2024-08-31 08:44:00|14826.83|14746.83|14827|14747|14827|14747|14826.83|14746.83|6
1725093850000|2024-08-31 08:44:10|14826.86|14746.86|14826.93|14746.93|14827.03|14747.03|14826.85|14746.85|7
1725093860000|2024-08-31 08:44:20|14826.96|14746.96|14827.67|14747.67|14827.67|14747.67|14826.94|14746.94|8
1725093870000|2024-08-31 08:44:30|14827.62|14747.62|14827.4|14747.4|14827.62|14747.62|14827.19|14747.19|9
1725093880000|2024-08-31 08:44:40|14827.41|14747.41|14827.45|14747.45|14827.47|14747.47|14827.38|14747.38|9
1725093890000|2024-08-31 08:44:50|14827|14747|14826.23|14746.23|14827|14747|14826.23|14746.23|7
1725093900000|2024-08-31 08:45:00|14826.28|14746.28|14826.06|14746.06|14826.28|14746.28|14826.06|14746.06|5
1725093910000|2024-08-31 08:45:10|14826.42|14746.42|14826.14|14746.14|14826.45|14746.45|14826.14|14746.14|5
1725093920000|2024-08-31 08:45:20|14826.1|14746.1|14826.15|14746.15|14826.3|14746.3|14826.04|14746.04|10
1725093930000|2024-08-31 08:45:30|14826.16|14746.16|14824.92|14744.92|14826.16|14746.16|14824.92|14744.92|7
1725093940000|2024-08-31 08:45:40|14824.61|14744.61|14826.11|14746.11|14826.11|14746.11|14824.61|14744.61|7
1725093950000|2024-08-31 08:45:50|14825.42|14745.42|14823.31|14743.31|14825.42|14745.42|14823.1|14743.1|9
1725093960000|2024-08-31 08:46:00|14823.17|14743.17|14822.77|14742.77|14823.29|14743.29|14822.77|14742.77|10
1725093970000|2024-08-31 08:46:10|14822.75|14742.75|14820.51|14740.51|14822.75|14742.75|14820.51|14740.51|10
1725093980000|2024-08-31 08:46:20|14820.38|14740.38|14814.81|14734.81|14820.38|14740.38|14814.81|14734.81|9
1725093990000|2024-08-31 08:46:30|14814.8|14734.8|14814.91|14734.91|14814.91|14734.91|14814.28|14734.28|10
1725094000000|2024-08-31 08:46:40|14815.08|14735.08|14814.59|14734.59|14815.37|14735.37|14814.59|14734.59|10
1725094010000|2024-08-31 08:46:50|14814.57|14734.57|14814.96|14734.96|14815.09|14735.09|14814.56|14734.56|7
1725094020000|2024-08-31 08:47:00|14814.97|14734.97|14815.15|14735.15|14815.85|14735.85|14814.97|14734.97|8
1725094030000|2024-08-31 08:47:10|14815.03|14735.03|14813.8|14733.8|14815.03|14735.03|14813.8|14733.8|10
1725094040000|2024-08-31 08:47:20|14813.41|14733.41|14812.83|14732.83|14813.41|14733.41|14812.83|14732.83|9
1725094050000|2024-08-31 08:47:30|14812.84|14732.84|14812.16|14732.16|14812.84|14732.84|14812.16|14732.16|9
1725094060000|2024-08-31 08:47:40|14812.14|14732.14|14811.73|14731.73|14812.14|14732.14|14811.73|14731.73|9
1725094070000|2024-08-31 08:47:50|14811.64|14731.64|14808.56|14728.56|14811.64|14731.64|14808.56|14728.56|10
1725094080000|2024-08-31 08:48:00|14809.24|14729.24|14809.61|14729.61|14809.97|14729.97|14809.24|14729.24|10
1725094090000|2024-08-31 08:48:10|14809.12|14729.12|14807.39|14727.39|14809.12|14729.12|14807.39|14727.39|10
1725094100000|2024-08-31 08:48:20|14807.22|14727.22|14806.53|14726.53|14807.69|14727.69|14806.53|14726.53|9
1725094110000|2024-08-31 08:48:30|14805.39|14725.39|14799.12|14719.12|14805.39|14725.39|14799.12|14719.12|10
1725094120000|2024-08-31 08:48:40|14799.04|14719.04|14801.43|14721.43|14801.43|14721.43|14799.02|14719.02|10
1725094130000|2024-08-31 08:48:50|14801.36|14721.36|14801.54|14721.54|14801.7|14721.7|14801.36|14721.36|7
1725094140000|2024-08-31 08:49:00|14801.55|14721.55|14802.05|14722.05|14802.23|14722.23|14801.55|14721.55|8
1725094150000|2024-08-31 08:49:10|14802.02|14722.02|14802.06|14722.06|14802.28|14722.28|14802.02|14722.02|8
1725094160000|2024-08-31 08:49:20|14802.02|14722.02|14801.66|14721.66|14802.13|14722.13|14801.55|14721.55|8
1725094170000|2024-08-31 08:49:30|14801.52|14721.52|14796.17|14716.17|14801.52|14721.52|14796.17|14716.17|9
1725094180000|2024-08-31 08:49:40|14796.05|14716.05|14795.34|14715.34|14796.05|14716.05|14795.31|14715.31|8
1725094190000|2024-08-31 08:49:50|14794.89|14714.89|14794.73|14714.73|14794.89|14714.89|14794.39|14714.39|9
1725094200000|2024-08-31 08:50:00|14794.8|14714.8|14794.87|14714.87|14794.98|14714.98|14794.4|14714.4|9
1725094210000|2024-08-31 08:50:10|14794.89|14714.89|14798.79|14718.79|14798.79|14718.79|14794.89|14714.89|10
1725094220000|2024-08-31 08:50:20|14798.8|14718.8|14800.26|14720.26|14800.27|14720.27|14798.8|14718.8|9
1725094230000|2024-08-31 08:50:30|14800.33|14720.33|14798.39|14718.39|14800.33|14720.33|14798.39|14718.39|9
1725094240000|2024-08-31 08:50:40|14798.31|14718.31|14798.06|14718.06|14798.31|14718.31|14798.06|14718.06|8
1725094250000|2024-08-31 08:50:50|14797.86|14717.86|14797.02|14717.02|14797.86|14717.86|14797.02|14717.02|8
1725094260000|2024-08-31 08:51:00|14797|14717|14797.03|14717.03|14797.03|14717.03|14796.73|14716.73|7
1725094270000|2024-08-31 08:51:10|14796.87|14716.87|14794.49|14714.49|14796.87|14716.87|14794.49|14714.49|10
1725094280000|2024-08-31 08:51:20|14794|14714|14795.94|14715.94|14795.94|14715.94|14794|14714|10
1725094290000|2024-08-31 08:51:30|14795.99|14715.99|14795.96|14715.96|14796.22|14716.22|14795.96|14715.96|10
1725094300000|2024-08-31 08:51:40|14795.9|14715.9|14795.56|14715.56|14795.9|14715.9|14795.53|14715.53|8
1725094310000|2024-08-31 08:51:50|14795.41|14715.41|14795.1|14715.1|14795.41|14715.41|14795.09|14715.09|8
1725094320000|2024-08-31 08:52:00|14795.09|14715.09|14795.04|14715.04|14795.22|14715.22|14795.02|14715.02|8
1725094330000|2024-08-31 08:52:10|14795.05|14715.05|14794.19|14714.19|14795.07|14715.07|14794.19|14714.19|10
1725094340000|2024-08-31 08:52:20|14794.12|14714.12|14794.02|14714.02|14794.2|14714.2|14794.02|14714.02|8
1725094350000|2024-08-31 08:52:30|14794.08|14714.08|14793.14|14713.14|14794.18|14714.18|14793.14|14713.14|8
1725094360000|2024-08-31 08:52:40|14793.19|14713.19|14793.19|14713.19|14793.25|14713.25|14792.91|14712.91|9
1725094370000|2024-08-31 08:52:50|14793.21|14713.21|14791.48|14711.48|14793.21|14713.21|14791.48|14711.48|9
1725094380000|2024-08-31 08:53:00|14791.64|14711.64|14790.98|14710.98|14791.64|14711.64|14790.98|14710.98|8
1725094390000|2024-08-31 08:53:10|14791|14711|14789.36|14709.36|14791|14711|14789.36|14709.36|8
1725094400000|2024-08-31 08:53:20|14789.34|14709.34|14789|14709|14789.34|14709.34|14789|14709|8
1725094410000|2024-08-31 08:53:30|14788.91|14708.91|14789.18|14709.18|14789.33|14709.33|14788.91|14708.91|10
1725094420000|2024-08-31 08:53:40|14789.09|14709.09|14789.19|14709.19|14789.33|14709.33|14789.09|14709.09|5
1725094430000|2024-08-31 08:53:50|14789.08|14709.08|14789.08|14709.08|14789.15|14709.15|14788.87|14708.87|7
1725094440000|2024-08-31 08:54:00|14789.24|14709.24|14789.04|14709.04|14789.24|14709.24|14789.04|14709.04|6
1725094450000|2024-08-31 08:54:10|14789.06|14709.06|14788.8|14708.8|14789.07|14709.07|14788.8|14708.8|7
1725094460000|2024-08-31 08:54:20|14788.71|14708.71|14788.73|14708.73|14788.87|14708.87|14788.47|14708.47|9
1725094470000|2024-08-31 08:54:30|14788.81|14708.81|14789.3|14709.3|14789.3|14709.3|14788.81|14708.81|8
1725094480000|2024-08-31 08:54:40|14789.16|14709.16|14788.98|14708.98|14789.32|14709.32|14788.98|14708.98|8
1725094490000|2024-08-31 08:54:50|14789|14709|14789.37|14709.37|14789.45|14709.45|14789|14709|8
1725094500000|2024-08-31 08:55:00|14788.87|14708.87|14785.4|14705.4|14788.9|14708.9|14785.4|14705.4|10
1725094510000|2024-08-31 08:55:10|14785.3|14705.3|14785.02|14705.02|14785.3|14705.3|14784.5|14704.5|10
1725094520000|2024-08-31 08:55:20|14785.01|14705.01|14784.83|14704.83|14785.01|14705.01|14784.6|14704.6|7
1725094530000|2024-08-31 08:55:30|14784.88|14704.88|14785.79|14705.79|14785.79|14705.79|14784.88|14704.88|10
1725094540000|2024-08-31 08:55:40|14786.04|14706.04|14788.11|14708.11|14788.11|14708.11|14786.04|14706.04|10
1725094550000|2024-08-31 08:55:50|14787.7|14707.7|14789.36|14709.36|14789.36|14709.36|14787.7|14707.7|9
1725094560000|2024-08-31 08:56:00|14789.44|14709.44|14790.32|14710.32|14790.32|14710.32|14789.44|14709.44|9
1725094570000|2024-08-31 08:56:10|14790.34|14710.34|14791.3|14711.3|14791.3|14711.3|14790.34|14710.34|9
1725094580000|2024-08-31 08:56:20|14791.4|14711.4|14792.02|14712.02|14792.02|14712.02|14791.4|14711.4|9
1725094590000|2024-08-31 08:56:30|14792.01|14712.01|14792.27|14712.27|14792.27|14712.27|14792|14712|8
1725094600000|2024-08-31 08:56:40|14792.26|14712.26|14790.55|14710.55|14792.32|14712.32|14790.55|14710.55|9
1725094610000|2024-08-31 08:56:50|14790.5|14710.5|14790.14|14710.14|14790.52|14710.52|14790.14|14710.14|9
1725094620000|2024-08-31 08:57:00|14790.03|14710.03|14789.83|14709.83|14790.18|14710.18|14789.75|14709.75|9
1725094630000|2024-08-31 08:57:10|14789.75|14709.75|14789.6|14709.6|14789.88|14709.88|14789.57|14709.57|7
1725094640000|2024-08-31 08:57:20|14789.63|14709.63|14788.36|14708.36|14789.63|14709.63|14788.36|14708.36|10
1725094650000|2024-08-31 08:57:30|14788.32|14708.32|14786.03|14706.03|14788.32|14708.32|14786.03|14706.03|9
1725094660000|2024-08-31 08:57:40|14786.01|14706.01|14784.49|14704.49|14786.01|14706.01|14784.49|14704.49|7
1725094670000|2024-08-31 08:57:50|14784.43|14704.43|14784.79|14704.79|14784.79|14704.79|14783.3|14703.3|10
1725094680000|2024-08-31 08:58:00|14784.81|14704.81|14784.24|14704.24|14784.81|14704.81|14784.24|14704.24|6
1725094690000|2024-08-31 08:58:10|14784.16|14704.16|14780.46|14700.46|14784.16|14704.16|14780.46|14700.46|10
1725094700000|2024-08-31 08:58:20|14778.13|14698.13|14772.45|14692.45|14778.16|14698.16|14772.45|14692.45|10
1725094710000|2024-08-31 08:58:30|14771.87|14691.87|14770.12|14690.12|14771.87|14691.87|14770.12|14690.12|10
1725094720000|2024-08-31 08:58:40|14769.99|14689.99|14771.11|14691.11|14771.11|14691.11|14769.75|14689.75|9
1725094730000|2024-08-31 08:58:50|14771.13|14691.13|14770.69|14690.69|14771.13|14691.13|14770.69|14690.69|5
1725094740000|2024-08-31 08:59:00|14770.84|14690.84|14770.19|14690.19|14770.92|14690.92|14770.19|14690.19|10
1725094750000|2024-08-31 08:59:10|14770.1|14690.1|14767.85|14687.85|14770.1|14690.1|14767.35|14687.35|10
1725094760000|2024-08-31 08:59:20|14768.1|14688.1|14767.63|14687.63|14768.19|14688.19|14767.63|14687.63|10
1725094770000|2024-08-31 08:59:30|14767.65|14687.65|14767.75|14687.75|14767.8|14687.8|14767.62|14687.62|7
1725094780000|2024-08-31 08:59:40|14767.9|14687.9|14767.74|14687.74|14768.03|14688.03|14767.74|14687.74|7
1725094790000|2024-08-31 08:59:50|14767.1|14687.1|14766.4|14686.4|14767.12|14687.12|14766.4|14686.4|6
1725094800000|2024-08-31 09:00:00|14766.38|14686.38|14764.19|14684.19|14766.49|14686.49|14764.19|14684.19|10
1725094810000|2024-08-31 09:00:10|14764.16|14684.16|14761.03|14681.03|14764.16|14684.16|14760.88|14680.88|10
1725094820000|2024-08-31 09:00:20|14761.26|14681.26|14759.63|14679.63|14761.26|14681.26|14759.52|14679.52|8
1725094830000|2024-08-31 09:00:30|14759.41|14679.41|14760.81|14680.81|14761.17|14681.17|14759.2|14679.2|10
1725094840000|2024-08-31 09:00:40|14761.15|14681.15|14761.78|14681.78|14761.78|14681.78|14761.06|14681.06|9
1725094850000|2024-08-31 09:00:50|14762.7|14682.7|14764.94|14684.94|14764.94|14684.94|14762.7|14682.7|10
1725094860000|2024-08-31 09:01:00|14765.29|14685.29|14767.55|14687.55|14768.19|14688.19|14765.29|14685.29|10
1725094870000|2024-08-31 09:01:10|14767.82|14687.82|14769.31|14689.31|14769.31|14689.31|14767.47|14687.47|9
1725094880000|2024-08-31 09:01:20|14770.09|14690.09|14770.14|14690.14|14770.15|14690.15|14769.95|14689.95|8
1725094890000|2024-08-31 09:01:30|14770.26|14690.26|14769.38|14689.38|14770.26|14690.26|14768.85|14688.85|8
1725094900000|2024-08-31 09:01:40|14769.67|14689.67|14771.28|14691.28|14771.28|14691.28|14769.67|14689.67|9
1725094910000|2024-08-31 09:01:50|14771.71|14691.71|14772.82|14692.82|14772.87|14692.87|14771.71|14691.71|10
1725094920000|2024-08-31 09:02:00|14772.92|14692.92|14774.71|14694.71|14774.71|14694.71|14772.75|14692.75|10
1725094930000|2024-08-31 09:02:10|14774.72|14694.72|14773.75|14693.75|14774.72|14694.72|14773.75|14693.75|9
1725094940000|2024-08-31 09:02:20|14773.9|14693.9|14774.35|14694.35|14774.35|14694.35|14773.82|14693.82|8
1725094950000|2024-08-31 09:02:30|14774.42|14694.42|14778.32|14698.32|14778.32|14698.32|14774.37|14694.37|9
1725094960000|2024-08-31 09:02:40|14778.36|14698.36|14778.1|14698.1|14778.46|14698.46|14778.1|14698.1|8
1725094970000|2024-08-31 09:02:50|14777.89|14697.89|14776.67|14696.67|14777.89|14697.89|14776.65|14696.65|9
1725094980000|2024-08-31 09:03:00|14776.68|14696.68|14776.41|14696.41|14776.68|14696.68|14775.76|14695.76|9
1725094990000|2024-08-31 09:03:10|14776.43|14696.43|14776.21|14696.21|14776.43|14696.43|14776.14|14696.14|9
1725095000000|2024-08-31 09:03:20|14776.2|14696.2|14777.66|14697.66|14777.66|14697.66|14776.2|14696.2|9
1725095010000|2024-08-31 09:03:30|14777.71|14697.71|14778.93|14698.93|14778.93|14698.93|14777.71|14697.71|9
1725095020000|2024-08-31 09:03:40|14779.08|14699.08|14780.02|14700.02|14780.02|14700.02|14778.98|14698.98|8
1725095030000|2024-08-31 09:03:50|14780.03|14700.03|14781.02|14701.02|14781.02|14701.02|14780.03|14700.03|8
1725095040000|2024-08-31 09:04:00|14781.25|14701.25|14782.12|14702.12|14782.12|14702.12|14781.19|14701.19|7
1725095050000|2024-08-31 09:04:10|14782.16|14702.16|14783.37|14703.37|14783.37|14703.37|14782.16|14702.16|8
1725095060000|2024-08-31 09:04:20|14783.41|14703.41|14783.44|14703.44|14783.44|14703.44|14783.38|14703.38|6
1725095070000|2024-08-31 09:04:30|14783.46|14703.46|14783.63|14703.63|14783.63|14703.63|14783.39|14703.39|6
1725095080000|2024-08-31 09:04:40|14783.65|14703.65|14783.83|14703.83|14783.83|14703.83|14783.59|14703.59|8
1725095090000|2024-08-31 09:04:50|14783.79|14703.79|14783.45|14703.45|14783.88|14703.88|14783.45|14703.45|7
1725095100000|2024-08-31 09:05:00|14783.38|14703.38|14783.28|14703.28|14783.38|14703.38|14781.97|14701.97|10
1725095110000|2024-08-31 09:05:10|14783.5|14703.5|14783.68|14703.68|14783.93|14703.93|14783.5|14703.5|9
1725095120000|2024-08-31 09:05:20|14783.79|14703.79|14782.56|14702.56|14784|14704|14782.56|14702.56|9
1725095130000|2024-08-31 09:05:30|14782.33|14702.33|14781.72|14701.72|14782.33|14702.33|14781.69|14701.69|10
1725095140000|2024-08-31 09:05:40|14781.56|14701.56|14783.77|14703.77|14783.77|14703.77|14781.54|14701.54|9
1725095150000|2024-08-31 09:05:50|14784.27|14704.27|14785.24|14705.24|14785.35|14705.35|14784.27|14704.27|8
1725095160000|2024-08-31 09:06:00|14785.29|14705.29|14786.27|14706.27|14786.27|14706.27|14785.29|14705.29|8
1725095170000|2024-08-31 09:06:10|14786.66|14706.66|14789.01|14709.01|14789.01|14709.01|14786.12|14706.12|10
1725095180000|2024-08-31 09:06:20|14789.28|14709.28|14792.4|14712.4|14792.4|14712.4|14789.28|14709.28|10
1725095190000|2024-08-31 09:06:30|14792.33|14712.33|14792.22|14712.22|14792.36|14712.36|14792.21|14712.21|8
1725095200000|2024-08-31 09:06:40|14792.46|14712.46|14793.5|14713.5|14793.5|14713.5|14792.46|14712.46|9
1725095210000|2024-08-31 09:06:50|14793.44|14713.44|14793.65|14713.65|14793.75|14713.75|14793.44|14713.44|8
1725095220000|2024-08-31 09:07:00|14793.64|14713.64|14794.07|14714.07|14794.07|14714.07|14793.44|14713.44|10
1725095230000|2024-08-31 09:07:10|14794.14|14714.14|14795.25|14715.25|14795.58|14715.58|14793.72|14713.72|10
1725095240000|2024-08-31 09:07:20|14795.09|14715.09|14795.1|14715.1|14795.11|14715.11|14794.95|14714.95|9
1725095250000|2024-08-31 09:07:30|14794.98|14714.98|14795.01|14715.01|14795.07|14715.07|14794.96|14714.96|8
1725095260000|2024-08-31 09:07:40|14795.06|14715.06|14794.94|14714.94|14795.06|14715.06|14794.91|14714.91|7
1725095270000|2024-08-31 09:07:50|14794.95|14714.95|14794.74|14714.74|14794.95|14714.95|14794.74|14714.74|7
1725095280000|2024-08-31 09:08:00|14794.75|14714.75|14794.91|14714.91|14795.13|14715.13|14794.75|14714.75|6
1725095290000|2024-08-31 09:08:10|14794.88|14714.88|14794.63|14714.63|14794.91|14714.91|14794.63|14714.63|8
1725095300000|2024-08-31 09:08:20|14794.5|14714.5|14794.8|14714.8|14795.02|14715.02|14794.49|14714.49|10
1725095310000|2024-08-31 09:08:30|14794.81|14714.81|14795.2|14715.2|14795.2|14715.2|14794.81|14714.81|7
1725095320000|2024-08-31 09:08:40|14795.24|14715.24|14794.83|14714.83|14795.87|14715.87|14794.83|14714.83|10
1725095330000|2024-08-31 09:08:50|14794.22|14714.22|14793.16|14713.16|14794.22|14714.22|14793.16|14713.16|10
1725095340000|2024-08-31 09:09:00|14793.14|14713.14|14791.86|14711.86|14793.14|14713.14|14791.86|14711.86|9
1725095350000|2024-08-31 09:09:10|14791.99|14711.99|14791.47|14711.47|14792.17|14712.17|14791.4|14711.4|9
1725095360000|2024-08-31 09:09:20|14791.63|14711.63|14792.01|14712.01|14792.72|14712.72|14791.63|14711.63|10
1725095370000|2024-08-31 09:09:30|14791.87|14711.87|14789.58|14709.58|14791.87|14711.87|14789.58|14709.58|10
1725095380000|2024-08-31 09:09:40|14789.5|14709.5|14783.81|14703.81|14789.5|14709.5|14783.81|14703.81|10
1725095390000|2024-08-31 09:09:50|14783.75|14703.75|14782.76|14702.76|14784|14704|14782.76|14702.76|10
1725095400000|2024-08-31 09:10:00|14782.86|14702.86|14781.01|14701.01|14782.86|14702.86|14780.63|14700.63|10
1725095410000|2024-08-31 09:10:10|14779.65|14699.65|14779.19|14699.19|14779.65|14699.65|14779.13|14699.13|10
1725095420000|2024-08-31 09:10:20|14778.99|14698.99|14778.52|14698.52|14778.99|14698.99|14778.52|14698.52|8
1725095430000|2024-08-31 09:10:30|14778.49|14698.49|14776.92|14696.92|14778.49|14698.49|14776.92|14696.92|9
1725095440000|2024-08-31 09:10:40|14776.93|14696.93|14776.37|14696.37|14776.93|14696.93|14776.24|14696.24|9
1725095450000|2024-08-31 09:10:50|14776.33|14696.33|14774.33|14694.33|14776.33|14696.33|14774.32|14694.32|9
1725095460000|2024-08-31 09:11:00|14774.29|14694.29|14773.4|14693.4|14774.97|14694.97|14773.4|14693.4|10
1725095470000|2024-08-31 09:11:10|14773.18|14693.18|14772.84|14692.84|14773.84|14693.84|14772.84|14692.84|10
1725095480000|2024-08-31 09:11:20|14772.38|14692.38|14772.3|14692.3|14772.38|14692.38|14772.1|14692.1|8
1725095490000|2024-08-31 09:11:30|14772.41|14692.41|14770.87|14690.87|14772.9|14692.9|14770.79|14690.79|10
1725095500000|2024-08-31 09:11:40|14770.88|14690.88|14769.76|14689.76|14770.88|14690.88|14769.59|14689.59|6
1725095510000|2024-08-31 09:11:50|14768.41|14688.41|14769.71|14689.71|14769.92|14689.92|14768.36|14688.36|9
1725095520000|2024-08-31 09:12:00|14769.74|14689.74|14769.69|14689.69|14769.74|14689.74|14768.83|14688.83|8
1725095530000|2024-08-31 09:12:10|14770.11|14690.11|14765.46|14685.46|14770.11|14690.11|14765.32|14685.32|10
1725095540000|2024-08-31 09:12:20|14765.7|14685.7|14765.07|14685.07|14765.99|14685.99|14765.07|14685.07|10
1725095550000|2024-08-31 09:12:30|14765.16|14685.16|14765.1|14685.1|14765.33|14685.33|14764.51|14684.51|10
1725095560000|2024-08-31 09:12:40|14765.09|14685.09|14763.39|14683.39|14765.09|14685.09|14763.39|14683.39|8
1725095570000|2024-08-31 09:12:50|14763.32|14683.32|14763.13|14683.13|14765.24|14685.24|14763.13|14683.13|10
1725095580000|2024-08-31 09:13:00|14762.18|14682.18|14759.48|14679.48|14762.2|14682.2|14759.48|14679.48|10
1725095590000|2024-08-31 09:13:10|14759.47|14679.47|14759.33|14679.33|14759.47|14679.47|14759.19|14679.19|3
1725095600000|2024-08-31 09:13:20|14759.13|14679.13|14759.42|14679.42|14759.42|14679.42|14759.13|14679.13|7
1725095610000|2024-08-31 09:13:30|14759.4|14679.4|14759.52|14679.52|14759.66|14679.66|14759.4|14679.4|8
1725095620000|2024-08-31 09:13:40|14759.51|14679.51|14759.49|14679.49|14759.51|14679.51|14759.49|14679.49|2
1725095630000|2024-08-31 09:13:50|14759.51|14679.51|14760.2|14680.2|14760.2|14680.2|14759.35|14679.35|8
1725095640000|2024-08-31 09:14:00|14760.31|14680.31|14760.77|14680.77|14760.77|14680.77|14760.29|14680.29|5
1725095650000|2024-08-31 09:14:10|14760.76|14680.76|14761.38|14681.38|14761.4|14681.4|14760.76|14680.76|10
1725095660000|2024-08-31 09:14:20|14761.4|14681.4|14762.65|14682.65|14762.75|14682.75|14761.16|14681.16|10
1725095670000|2024-08-31 09:14:30|14762.67|14682.67|14760.98|14680.98|14762.67|14682.67|14760.98|14680.98|7
1725095680000|2024-08-31 09:14:40|14760.94|14680.94|14752.67|14672.67|14760.94|14680.94|14752.63|14672.63|8
1725095690000|2024-08-31 09:14:50|14752.65|14672.65|14752.55|14672.55|14752.65|14672.65|14752.48|14672.48|7
1725095700000|2024-08-31 09:15:00|14752.87|14672.87|14753.63|14673.63|14753.63|14673.63|14752.87|14672.87|10
1725095710000|2024-08-31 09:15:10|14753.62|14673.62|14754.45|14674.45|14754.45|14674.45|14753.62|14673.62|7
1725095720000|2024-08-31 09:15:20|14754.36|14674.36|14754.31|14674.31|14754.36|14674.36|14754.27|14674.27|7
1725095730000|2024-08-31 09:15:30|14754.57|14674.57|14755.15|14675.15|14755.15|14675.15|14754.53|14674.53|5
1725095740000|2024-08-31 09:15:40|14755.19|14675.19|14759.37|14679.37|14759.37|14679.37|14755.19|14675.19|10
1725095750000|2024-08-31 09:15:50|14759.66|14679.66|14760.41|14680.41|14760.57|14680.57|14759.66|14679.66|10
1725095760000|2024-08-31 09:16:00|14760.49|14680.49|14759.49|14679.49|14761.06|14681.06|14759.49|14679.49|10
1725095770000|2024-08-31 09:16:10|14759.48|14679.48|14758.81|14678.81|14759.82|14679.82|14758.81|14678.81|9
1725095780000|2024-08-31 09:16:20|14758.73|14678.73|14758.79|14678.79|14758.86|14678.86|14758.64|14678.64|10
1725095790000|2024-08-31 09:16:30|14758.78|14678.78|14759.97|14679.97|14759.98|14679.98|14758.78|14678.78|8
1725095800000|2024-08-31 09:16:40|14759.95|14679.95|14758.9|14678.9|14760.25|14680.25|14758.57|14678.57|10
1725095810000|2024-08-31 09:16:50|14758.91|14678.91|14759.24|14679.24|14759.24|14679.24|14758.91|14678.91|8
1725095820000|2024-08-31 09:17:00|14759.36|14679.36|14758.82|14678.82|14759.4|14679.4|14758.6|14678.6|8
1725095830000|2024-08-31 09:17:10|14758.42|14678.42|14763.61|14683.61|14763.92|14683.92|14757.84|14677.84|10
1725095840000|2024-08-31 09:17:20|14763.51|14683.51|14762.01|14682.01|14763.51|14683.51|14762.01|14682.01|9
1725095850000|2024-08-31 09:17:30|14761.86|14681.86|14762.97|14682.97|14763.49|14683.49|14761.86|14681.86|10
1725095860000|2024-08-31 09:17:40|14761.97|14681.97|14760.49|14680.49|14761.97|14681.97|14760.45|14680.45|10
1725095870000|2024-08-31 09:17:50|14760.48|14680.48|14760.55|14680.55|14760.55|14680.55|14760.24|14680.24|6
1725095880000|2024-08-31 09:18:00|14760.51|14680.51|14759.83|14679.83|14760.54|14680.54|14759.83|14679.83|8
1725095890000|2024-08-31 09:18:10|14759.79|14679.79|14759.65|14679.65|14759.79|14679.79|14759.34|14679.34|7
1725095900000|2024-08-31 09:18:20|14759.72|14679.72|14758.27|14678.27|14759.73|14679.73|14758.27|14678.27|6
1725095910000|2024-08-31 09:18:30|14757.9|14677.9|14758.97|14678.97|14759.04|14679.04|14757.74|14677.74|9
1725095920000|2024-08-31 09:18:40|14759|14679|14759.62|14679.62|14759.62|14679.62|14758.99|14678.99|8
1725095930000|2024-08-31 09:18:50|14759.68|14679.68|14760.3|14680.3|14760.3|14680.3|14759.68|14679.68|8
1725095940000|2024-08-31 09:19:00|14760.33|14680.33|14759.68|14679.68|14760.33|14680.33|14759.65|14679.65|8
1725095950000|2024-08-31 09:19:10|14759.47|14679.47|14758.96|14678.96|14759.5|14679.5|14758.96|14678.96|7
1725095960000|2024-08-31 09:19:20|14758.94|14678.94|14755.58|14675.58|14758.94|14678.94|14755.58|14675.58|10
1725095970000|2024-08-31 09:19:30|14755.25|14675.25|14755.96|14675.96|14756.06|14676.06|14755.1|14675.1|10
1725095980000|2024-08-31 09:19:40|14755.88|14675.88|14756.05|14676.05|14756.05|14676.05|14755.79|14675.79|8
1725095990000|2024-08-31 09:19:50|14756.15|14676.15|14755.22|14675.22|14756.16|14676.16|14755.22|14675.22|8
1725096000000|2024-08-31 09:20:00|14755.06|14675.06|14754.75|14674.75|14755.06|14675.06|14754.75|14674.75|9
1725096010000|2024-08-31 09:20:10|14754.74|14674.74|14754.46|14674.46|14754.99|14674.99|14754.29|14674.29|8
1725096020000|2024-08-31 09:20:20|14754.26|14674.26|14754.16|14674.16|14754.26|14674.26|14754.03|14674.03|8
1725096030000|2024-08-31 09:20:30|14753.84|14673.84|14753.61|14673.61|14754.12|14674.12|14753.61|14673.61|9
1725096040000|2024-08-31 09:20:40|14753.74|14673.74|14754.25|14674.25|14754.25|14674.25|14753.73|14673.73|9
1725096050000|2024-08-31 09:20:50|14754.5|14674.5|14755.07|14675.07|14755.13|14675.13|14754.5|14674.5|9
1725096060000|2024-08-31 09:21:00|14755.14|14675.14|14756.57|14676.57|14756.57|14676.57|14755.14|14675.14|8
1725096070000|2024-08-31 09:21:10|14756.21|14676.21|14754.9|14674.9|14756.21|14676.21|14754.9|14674.9|10
1725096080000|2024-08-31 09:21:20|14754.78|14674.78|14752.88|14672.88|14754.78|14674.78|14752.88|14672.88|10
1725096090000|2024-08-31 09:21:30|14752.77|14672.77|14752.21|14672.21|14752.77|14672.77|14751.99|14671.99|10
1725096100000|2024-08-31 09:21:40|14752.06|14672.06|14751.89|14671.89|14752.06|14672.06|14751.72|14671.72|7
1725096110000|2024-08-31 09:21:50|14751.8|14671.8|14751.82|14671.82|14751.82|14671.82|14751.67|14671.67|8
1725096120000|2024-08-31 09:22:00|14751.93|14671.93|14753.66|14673.66|14753.66|14673.66|14751.93|14671.93|9
1725096130000|2024-08-31 09:22:10|14754.76|14674.76|14754.92|14674.92|14755.14|14675.14|14754.76|14674.76|9
1725096140000|2024-08-31 09:22:20|14754.78|14674.78|14754.32|14674.32|14754.78|14674.78|14754.2|14674.2|9
1725096150000|2024-08-31 09:22:30|14754.56|14674.56|14754.62|14674.62|14754.75|14674.75|14754.56|14674.56|9
1725096160000|2024-08-31 09:22:40|14754.63|14674.63|14754.48|14674.48|14754.64|14674.64|14754.46|14674.46|7
1725096170000|2024-08-31 09:22:50|14754.47|14674.47|14754.16|14674.16|14754.47|14674.47|14754.16|14674.16|9
1725096180000|2024-08-31 09:23:00|14754.31|14674.31|14754.81|14674.81|14754.89|14674.89|14754.31|14674.31|10
1725096190000|2024-08-31 09:23:10|14754.91|14674.91|14754.56|14674.56|14755.05|14675.05|14754.54|14674.54|9
1725096200000|2024-08-31 09:23:20|14754.64|14674.64|14753.85|14673.85|14754.69|14674.69|14753.85|14673.85|10
1725096210000|2024-08-31 09:23:30|14753.77|14673.77|14753.46|14673.46|14754.19|14674.19|14753.46|14673.46|10
1725096220000|2024-08-31 09:23:40|14753.44|14673.44|14755.2|14675.2|14755.2|14675.2|14753.44|14673.44|10
1725096230000|2024-08-31 09:23:50|14755.29|14675.29|14755.73|14675.73|14755.9|14675.9|14755.29|14675.29|10
1725096240000|2024-08-31 09:24:00|14755.78|14675.78|14756.11|14676.11|14756.11|14676.11|14755.76|14675.76|7
1725096250000|2024-08-31 09:24:10|14756.12|14676.12|14756.2|14676.2|14756.21|14676.21|14756.12|14676.12|6
1725096260000|2024-08-31 09:24:20|14756.07|14676.07|14755.11|14675.11|14756.07|14676.07|14755.11|14675.11|10
1725096270000|2024-08-31 09:24:30|14755.12|14675.12|14755.22|14675.22|14755.29|14675.29|14755.11|14675.11|6
1725096280000|2024-08-31 09:24:40|14755.11|14675.11|14755.78|14675.78|14755.78|14675.78|14755.11|14675.11|9
1725096290000|2024-08-31 09:24:50|14755.81|14675.81|14755.56|14675.56|14755.94|14675.94|14755.44|14675.44|9
1725096300000|2024-08-31 09:25:00|14755.59|14675.59|14755.93|14675.93|14756.3|14676.3|14755.59|14675.59|8
1725096310000|2024-08-31 09:25:10|14755.85|14675.85|14758.31|14678.31|14758.31|14678.31|14755.58|14675.58|10
1725096320000|2024-08-31 09:25:20|14758.61|14678.61|14759.42|14679.42|14759.42|14679.42|14758.61|14678.61|8
1725096330000|2024-08-31 09:25:30|14759.47|14679.47|14759.63|14679.63|14759.63|14679.63|14759.47|14679.47|7
1725096340000|2024-08-31 09:25:40|14759.67|14679.67|14760.11|14680.11|14760.11|14680.11|14759.67|14679.67|9
1725096350000|2024-08-31 09:25:50|14760.38|14680.38|14760.44|14680.44|14760.57|14680.57|14760.1|14680.1|7
1725096360000|2024-08-31 09:26:00|14760.45|14680.45|14756|14676|14760.45|14680.45|14756|14676|9
1725096370000|2024-08-31 09:26:10|14757.15|14677.15|14758.81|14678.81|14758.81|14678.81|14757.15|14677.15|10
1725096380000|2024-08-31 09:26:20|14758.66|14678.66|14762.1|14682.1|14762.1|14682.1|14758.66|14678.66|10
1725096390000|2024-08-31 09:26:30|14762.69|14682.69|14771.16|14691.16|14771.16|14691.16|14762.69|14682.69|10
1725096400000|2024-08-31 09:26:40|14771.17|14691.17|14770.32|14690.32|14771.17|14691.17|14770.14|14690.14|10
1725096410000|2024-08-31 09:26:50|14770.42|14690.42|14770.84|14690.84|14770.86|14690.86|14770.42|14690.42|8
1725096420000|2024-08-31 09:27:00|14770.85|14690.85|14770.85|14690.85|14770.85|14690.85|14770.81|14690.81|4
1725096430000|2024-08-31 09:27:10|14771.11|14691.11|14771.78|14691.78|14771.78|14691.78|14771.11|14691.11|9
1725096440000|2024-08-31 09:27:20|14771.8|14691.8|14771.75|14691.75|14771.81|14691.81|14771.75|14691.75|7
1725096450000|2024-08-31 09:27:30|14771.74|14691.74|14770.24|14690.24|14771.74|14691.74|14770.21|14690.21|10
1725096460000|2024-08-31 09:27:40|14770.44|14690.44|14772.2|14692.2|14772.2|14692.2|14770.42|14690.42|8
1725096470000|2024-08-31 09:27:50|14772.14|14692.14|14773.92|14693.92|14773.92|14693.92|14772.1|14692.1|9
1725096480000|2024-08-31 09:28:00|14773.97|14693.97|14774.07|14694.07|14774.07|14694.07|14773.97|14693.97|6
1725096490000|2024-08-31 09:28:10|14774.09|14694.09|14775.49|14695.49|14775.49|14695.49|14774.07|14694.07|5
1725096500000|2024-08-31 09:28:20|14775.73|14695.73|14776.51|14696.51|14776.51|14696.51|14775.73|14695.73|9
1725096510000|2024-08-31 09:28:30|14776.52|14696.52|14776.45|14696.45|14776.52|14696.52|14776.44|14696.44|4
1725096520000|2024-08-31 09:28:40|14776.06|14696.06|14774.46|14694.46|14776.06|14696.06|14774.46|14694.46|8
1725096530000|2024-08-31 09:28:50|14774.44|14694.44|14775.21|14695.21|14775.21|14695.21|14774.44|14694.44|10
1725096540000|2024-08-31 09:29:00|14775.24|14695.24|14775.48|14695.48|14775.48|14695.48|14775.24|14695.24|8
1725096550000|2024-08-31 09:29:10|14775.32|14695.32|14773.63|14693.63|14775.34|14695.34|14773.63|14693.63|8
1725096560000|2024-08-31 09:29:20|14773.64|14693.64|14773.22|14693.22|14773.64|14693.64|14773.22|14693.22|8
1725096570000|2024-08-31 09:29:30|14773.21|14693.21|14773.47|14693.47|14773.48|14693.48|14773.21|14693.21|6
1725096580000|2024-08-31 09:29:40|14773.58|14693.58|14773.71|14693.71|14773.79|14693.79|14773.58|14693.58|5
1725096590000|2024-08-31 09:29:50|14774.08|14694.08|14774.2|14694.2|14774.22|14694.22|14773.99|14693.99|6
1725096600000|2024-08-31 09:30:00|14774.38|14694.38|14773.72|14693.72|14774.38|14694.38|14773.72|14693.72|8
1725096610000|2024-08-31 09:30:10|14773.73|14693.73|14773.92|14693.92|14773.93|14693.93|14773.62|14693.62|8
1725096620000|2024-08-31 09:30:20|14773.9|14693.9|14774.09|14694.09|14774.31|14694.31|14773.9|14693.9|9
1725096630000|2024-08-31 09:30:30|14774.01|14694.01|14773.14|14693.14|14774.01|14694.01|14772.87|14692.87|9
1725096640000|2024-08-31 09:30:40|14773.1|14693.1|14773.17|14693.17|14773.17|14693.17|14772.96|14692.96|7
1725096650000|2024-08-31 09:30:50|14773.19|14693.19|14773.99|14693.99|14773.99|14693.99|14773.19|14693.19|9
1725096660000|2024-08-31 09:31:00|14774.01|14694.01|14774.59|14694.59|14774.59|14694.59|14774.01|14694.01|9
1725096670000|2024-08-31 09:31:10|14774.84|14694.84|14775.65|14695.65|14775.67|14695.67|14774.84|14694.84|10
1725096680000|2024-08-31 09:31:20|14775.75|14695.75|14777.41|14697.41|14777.41|14697.41|14775.75|14695.75|10
1725096690000|2024-08-31 09:31:30|14777.44|14697.44|14780.29|14700.29|14780.29|14700.29|14777.44|14697.44|10
1725096700000|2024-08-31 09:31:40|14780.53|14700.53|14783.92|14703.92|14783.92|14703.92|14780.53|14700.53|10
1725096710000|2024-08-31 09:31:50|14784.11|14704.11|14784.77|14704.77|14784.8|14704.8|14784.11|14704.11|10
1725096720000|2024-08-31 09:32:00|14784.78|14704.78|14786.6|14706.6|14786.6|14706.6|14784.78|14704.78|9
1725096730000|2024-08-31 09:32:10|14787.13|14707.13|14787.36|14707.36|14787.76|14707.76|14787.13|14707.13|10
1725096740000|2024-08-31 09:32:20|14787.28|14707.28|14786.33|14706.33|14787.28|14707.28|14786.33|14706.33|9
1725096750000|2024-08-31 09:32:30|14786.73|14706.73|14786.36|14706.36|14786.73|14706.73|14786.25|14706.25|10
1725096760000|2024-08-31 09:32:40|14787.96|14707.96|14788.19|14708.19|14788.19|14708.19|14787.56|14707.56|9
1725096770000|2024-08-31 09:32:50|14788.54|14708.54|14788.7|14708.7|14788.84|14708.84|14788.54|14708.54|9
1725096780000|2024-08-31 09:33:00|14788.86|14708.86|14788.95|14708.95|14788.95|14708.95|14788.66|14708.66|8
1725096790000|2024-08-31 09:33:10|14788.94|14708.94|14788.44|14708.44|14788.95|14708.95|14788.44|14708.44|8
1725096800000|2024-08-31 09:33:20|14788.25|14708.25|14788.37|14708.37|14788.48|14708.48|14788.14|14708.14|9
1725096810000|2024-08-31 09:33:30|14788.58|14708.58|14788.89|14708.89|14788.89|14708.89|14788.54|14708.54|10
1725096820000|2024-08-31 09:33:40|14788.93|14708.93|14788.27|14708.27|14788.95|14708.95|14788.27|14708.27|8
1725096830000|2024-08-31 09:33:50|14788.28|14708.28|14788.18|14708.18|14788.28|14708.28|14788.14|14708.14|4
1725096840000|2024-08-31 09:34:00|14788.19|14708.19|14788.1|14708.1|14788.25|14708.25|14788.1|14708.1|7
1725096850000|2024-08-31 09:34:10|14788.13|14708.13|14787.39|14707.39|14788.14|14708.14|14787.39|14707.39|10
1725096860000|2024-08-31 09:34:20|14786.8|14706.8|14784.43|14704.43|14786.91|14706.91|14784.43|14704.43|10
1725096870000|2024-08-31 09:34:30|14784.08|14704.08|14783.33|14703.33|14784.08|14704.08|14783.33|14703.33|9
1725096880000|2024-08-31 09:34:40|14782.79|14702.79|14782.22|14702.22|14782.79|14702.79|14782.21|14702.21|8
1725096890000|2024-08-31 09:34:50|14782.21|14702.21|14782.41|14702.41|14782.42|14702.42|14782.21|14702.21|8
1725096900000|2024-08-31 09:35:00|14782.4|14702.4|14780.83|14700.83|14782.42|14702.42|14780.83|14700.83|7
1725096910000|2024-08-31 09:35:10|14780.81|14700.81|14780.51|14700.51|14780.81|14700.81|14780.51|14700.51|7
1725096920000|2024-08-31 09:35:20|14780.46|14700.46|14780.79|14700.79|14780.83|14700.83|14780.24|14700.24|10
1725096930000|2024-08-31 09:35:30|14780.8|14700.8|14782|14702|14782.08|14702.08|14780.8|14700.8|10
1725096940000|2024-08-31 09:35:40|14782.28|14702.28|14783.04|14703.04|14783.04|14703.04|14782.28|14702.28|6
1725096950000|2024-08-31 09:35:50|14783.06|14703.06|14783.08|14703.08|14783.09|14703.09|14783.06|14703.06|5
1725096960000|2024-08-31 09:36:00|14783.07|14703.07|14783.74|14703.74|14783.83|14703.83|14783.07|14703.07|8
1725096970000|2024-08-31 09:36:10|14783.57|14703.57|14782.51|14702.51|14783.57|14703.57|14782.51|14702.51|9
1725096980000|2024-08-31 09:36:20|14782.24|14702.24|14780.76|14700.76|14782.24|14702.24|14780.76|14700.76|10
1725096990000|2024-08-31 09:36:30|14780.67|14700.67|14780.66|14700.66|14780.67|14700.67|14780.61|14700.61|8
1725097000000|2024-08-31 09:36:40|14781.04|14701.04|14780.11|14700.11|14781.04|14701.04|14780.1|14700.1|10
1725097010000|2024-08-31 09:36:50|14780.1|14700.1|14780.42|14700.42|14780.65|14700.65|14780.1|14700.1|8
1725097020000|2024-08-31 09:37:00|14780.5|14700.5|14781.54|14701.54|14781.54|14701.54|14780.5|14700.5|10
1725097030000|2024-08-31 09:37:10|14781.66|14701.66|14782.62|14702.62|14782.62|14702.62|14781.66|14701.66|10
1725097040000|2024-08-31 09:37:20|14782.64|14702.64|14782.69|14702.69|14782.9|14702.9|14782.56|14702.56|7
1725097050000|2024-08-31 09:37:30|14782.65|14702.65|14782.77|14702.77|14782.81|14702.81|14782.63|14702.63|9
1725097060000|2024-08-31 09:37:40|14782.79|14702.79|14782.77|14702.77|14783.04|14703.04|14782.76|14702.76|8
1725097070000|2024-08-31 09:37:50|14782.78|14702.78|14783.41|14703.41|14783.42|14703.42|14782.78|14702.78|7
1725097080000|2024-08-31 09:38:00|14783.16|14703.16|14783.1|14703.1|14783.19|14703.19|14783.1|14703.1|6
1725097090000|2024-08-31 09:38:10|14783.09|14703.09|14782.83|14702.83|14783.11|14703.11|14782.66|14702.66|8
1725097100000|2024-08-31 09:38:20|14782.81|14702.81|14781.61|14701.61|14782.91|14702.91|14781.61|14701.61|9
1725097110000|2024-08-31 09:38:30|14781.6|14701.6|14782.45|14702.45|14782.45|14702.45|14781.6|14701.6|8
1725097120000|2024-08-31 09:38:40|14782.46|14702.46|14782.79|14702.79|14782.79|14702.79|14782.42|14702.42|9
1725097130000|2024-08-31 09:38:50|14782.85|14702.85|14785.03|14705.03|14785.04|14705.04|14782.85|14702.85|10
1725097140000|2024-08-31 09:39:00|14785.28|14705.28|14785.1|14705.1|14785.28|14705.28|14784.95|14704.95|10
1725097150000|2024-08-31 09:39:10|14785.11|14705.11|14785.15|14705.15|14785.15|14705.15|14785.11|14705.11|7
1725097160000|2024-08-31 09:39:20|14785.14|14705.14|14785.86|14705.86|14785.86|14705.86|14785.14|14705.14|7
1725097170000|2024-08-31 09:39:30|14785.89|14705.89|14786.24|14706.24|14786.24|14706.24|14785.89|14705.89|10
1725097180000|2024-08-31 09:39:40|14786.26|14706.26|14786.38|14706.38|14786.38|14706.38|14786.26|14706.26|9
1725097190000|2024-08-31 09:39:50|14786.33|14706.33|14786.44|14706.44|14786.44|14706.44|14786.29|14706.29|10
1725097200000|2024-08-31 09:40:00|14786.42|14706.42|14786.15|14706.15|14786.42|14706.42|14786.14|14706.14|10
1725097210000|2024-08-31 09:40:10|14786.04|14706.04|14783.61|14703.61|14786.04|14706.04|14783.61|14703.61|9
1725097220000|2024-08-31 09:40:20|14783.59|14703.59|14781.69|14701.69|14783.59|14703.59|14781.69|14701.69|10
1725097230000|2024-08-31 09:40:30|14781.64|14701.64|14778.9|14698.9|14781.64|14701.64|14778.9|14698.9|10
1725097240000|2024-08-31 09:40:40|14778.81|14698.81|14777.49|14697.49|14778.81|14698.81|14777.49|14697.49|10
1725097250000|2024-08-31 09:40:50|14777.43|14697.43|14777.5|14697.5|14777.55|14697.55|14777.23|14697.23|6
1725097260000|2024-08-31 09:41:00|14777.49|14697.49|14775.64|14695.64|14777.49|14697.49|14775.64|14695.64|9
1725097270000|2024-08-31 09:41:10|14775.57|14695.57|14773.32|14693.32|14775.57|14695.57|14773.32|14693.32|8
1725097280000|2024-08-31 09:41:20|14773.33|14693.33|14772.9|14692.9|14773.33|14693.33|14772.9|14692.9|8
1725097290000|2024-08-31 09:41:30|14772.22|14692.22|14769.07|14689.07|14772.22|14692.22|14769.07|14689.07|9
1725097300000|2024-08-31 09:41:40|14768.87|14688.87|14768.38|14688.38|14768.87|14688.87|14768.38|14688.38|10
1725097310000|2024-08-31 09:41:50|14768.34|14688.34|14767.87|14687.87|14768.35|14688.35|14767.87|14687.87|9
1725097320000|2024-08-31 09:42:00|14766.63|14686.63|14761.64|14681.64|14766.63|14686.63|14761.64|14681.64|9
1725097330000|2024-08-31 09:42:10|14760.99|14680.99|14760.56|14680.56|14761.04|14681.04|14760.41|14680.41|8
1725097340000|2024-08-31 09:42:20|14760.6|14680.6|14760.32|14680.32|14760.6|14680.6|14760.27|14680.27|9
1725097350000|2024-08-31 09:42:30|14760|14680|14759.83|14679.83|14760.08|14680.08|14759.83|14679.83|7
1725097360000|2024-08-31 09:42:40|14760.1|14680.1|14760.37|14680.37|14760.38|14680.38|14760.1|14680.1|9
1725097370000|2024-08-31 09:42:50|14760.45|14680.45|14760.68|14680.68|14760.68|14680.68|14760.45|14680.45|8
1725097380000|2024-08-31 09:43:00|14760.69|14680.69|14762.62|14682.62|14762.83|14682.83|14760.69|14680.69|9
1725097390000|2024-08-31 09:43:10|14762.63|14682.63|14762.29|14682.29|14762.63|14682.63|14762.07|14682.07|8
1725097400000|2024-08-31 09:43:20|14761.94|14681.94|14761.94|14681.94|14761.97|14681.97|14761.92|14681.92|6
1725097410000|2024-08-31 09:43:30|14762.09|14682.09|14762.21|14682.21|14762.21|14682.21|14761.93|14681.93|4
1725097420000|2024-08-31 09:43:40|14762.37|14682.37|14762.9|14682.9|14762.9|14682.9|14762.27|14682.27|6
1725097430000|2024-08-31 09:43:50|14763.01|14683.01|14764.59|14684.59|14764.59|14684.59|14763.01|14683.01|10
1725097440000|2024-08-31 09:44:00|14764.61|14684.61|14764.46|14684.46|14764.61|14684.61|14764.34|14684.34|9
1725097450000|2024-08-31 09:44:10|14764.25|14684.25|14764.26|14684.26|14764.47|14684.47|14764.15|14684.15|10
1725097460000|2024-08-31 09:44:20|14764.34|14684.34|14763.04|14683.04|14764.43|14684.43|14763.04|14683.04|10
1725097470000|2024-08-31 09:44:30|14762.94|14682.94|14762.55|14682.55|14762.94|14682.94|14762.53|14682.53|10
1725097480000|2024-08-31 09:44:40|14762.43|14682.43|14760.65|14680.65|14762.43|14682.43|14760.56|14680.56|9
1725097490000|2024-08-31 09:44:50|14760.7|14680.7|14760.62|14680.62|14760.96|14680.96|14760.46|14680.46|9
1725097500000|2024-08-31 09:45:00|14760.92|14680.92|14760.68|14680.68|14761.2|14681.2|14760.68|14680.68|10
1725097510000|2024-08-31 09:45:10|14760.65|14680.65|14760.65|14680.65|14760.79|14680.79|14760.57|14680.57|9
1725097520000|2024-08-31 09:45:20|14760.57|14680.57|14760.57|14680.57|14760.83|14680.83|14760.43|14680.43|8
1725097530000|2024-08-31 09:45:30|14760.41|14680.41|14758.8|14678.8|14760.44|14680.44|14758.8|14678.8|6
1725097540000|2024-08-31 09:45:40|14758.65|14678.65|14757.75|14677.75|14759.07|14679.07|14757.75|14677.75|10
1725097550000|2024-08-31 09:45:50|14757.86|14677.86|14757.66|14677.66|14757.86|14677.86|14757.08|14677.08|9
1725097560000|2024-08-31 09:46:00|14757.6|14677.6|14758.48|14678.48|14758.5|14678.5|14757.52|14677.52|8
1725097570000|2024-08-31 09:46:10|14758.46|14678.46|14758.83|14678.83|14758.83|14678.83|14758.42|14678.42|9
1725097580000|2024-08-31 09:46:20|14758.86|14678.86|14759.03|14679.03|14759.11|14679.11|14758.86|14678.86|9
1725097590000|2024-08-31 09:46:30|14759.13|14679.13|14760.72|14680.72|14760.72|14680.72|14759.06|14679.06|9
1725097600000|2024-08-31 09:46:40|14761.24|14681.24|14762.99|14682.99|14762.99|14682.99|14761.24|14681.24|10
1725097610000|2024-08-31 09:46:50|14762.91|14682.91|14763.83|14683.83|14763.83|14683.83|14762.91|14682.91|8
1725097620000|2024-08-31 09:47:00|14763.82|14683.82|14764.59|14684.59|14764.59|14684.59|14763.79|14683.79|10
1725097630000|2024-08-31 09:47:10|14764.74|14684.74|14764.99|14684.99|14765.19|14685.19|14764.74|14684.74|9
1725097640000|2024-08-31 09:47:20|14764.92|14684.92|14764.88|14684.88|14765.19|14685.19|14764.69|14684.69|7
1725097650000|2024-08-31 09:47:30|14765.61|14685.61|14763.74|14683.74|14765.63|14685.63|14763.74|14683.74|9
1725097660000|2024-08-31 09:47:40|14763.67|14683.67|14763.82|14683.82|14764|14684|14763.67|14683.67|7
1725097670000|2024-08-31 09:47:50|14763.87|14683.87|14764.65|14684.65|14764.65|14684.65|14763.84|14683.84|10
1725097680000|2024-08-31 09:48:00|14764.64|14684.64|14764.03|14684.03|14764.64|14684.64|14763.95|14683.95|10
1725097690000|2024-08-31 09:48:10|14764.04|14684.04|14764.48|14684.48|14764.48|14684.48|14764.04|14684.04|9
1725097700000|2024-08-31 09:48:20|14764.51|14684.51|14764.68|14684.68|14764.68|14684.68|14764.5|14684.5|9
1725097710000|2024-08-31 09:48:30|14764.7|14684.7|14765.43|14685.43|14765.43|14685.43|14764.7|14684.7|9
1725097720000|2024-08-31 09:48:40|14765.5|14685.5|14766.18|14686.18|14766.18|14686.18|14765.5|14685.5|10
1725097730000|2024-08-31 09:48:50|14766.28|14686.28|14765.59|14685.59|14766.29|14686.29|14765.59|14685.59|9
1725097740000|2024-08-31 09:49:00|14765.52|14685.52|14767|14687|14767|14687|14765.44|14685.44|7
1725097750000|2024-08-31 09:49:10|14767.12|14687.12|14767.73|14687.73|14767.86|14687.86|14767.12|14687.12|7
1725097760000|2024-08-31 09:49:20|14767.74|14687.74|14768.7|14688.7|14768.78|14688.78|14767.7|14687.7|9
1725097770000|2024-08-31 09:49:30|14768.69|14688.69|14771.17|14691.17|14771.41|14691.41|14768.69|14688.69|10
1725097780000|2024-08-31 09:49:40|14771.13|14691.13|14771.71|14691.71|14772.08|14692.08|14771.09|14691.09|10
1725097790000|2024-08-31 09:49:50|14771.93|14691.93|14772.34|14692.34|14772.34|14692.34|14771.93|14691.93|9
1725097800000|2024-08-31 09:50:00|14772.37|14692.37|14770.75|14690.75|14772.37|14692.37|14770.5|14690.5|9
1725097810000|2024-08-31 09:50:10|14770.79|14690.79|14771.29|14691.29|14771.38|14691.38|14770.79|14690.79|9
1725097820000|2024-08-31 09:50:20|14771.28|14691.28|14771.16|14691.16|14771.29|14691.29|14771.16|14691.16|9
1725097830000|2024-08-31 09:50:30|14771.08|14691.08|14772.45|14692.45|14772.5|14692.5|14771.01|14691.01|10
1725097840000|2024-08-31 09:50:40|14772.43|14692.43|14772.02|14692.02|14772.43|14692.43|14772.02|14692.02|9
1725097850000|2024-08-31 09:50:50|14771.98|14691.98|14771.8|14691.8|14771.98|14691.98|14771.71|14691.71|7
1725097860000|2024-08-31 09:51:00|14771.83|14691.83|14771.8|14691.8|14771.83|14691.83|14771.43|14691.43|8
1725097870000|2024-08-31 09:51:10|14771.77|14691.77|14771.42|14691.42|14771.78|14691.78|14771.42|14691.42|9
1725097880000|2024-08-31 09:51:20|14771.29|14691.29|14771.36|14691.36|14771.42|14691.42|14771.19|14691.19|8
1725097890000|2024-08-31 09:51:30|14771.39|14691.39|14772.43|14692.43|14772.43|14692.43|14771.39|14691.39|8
1725097900000|2024-08-31 09:51:40|14772.56|14692.56|14772.98|14692.98|14773|14693|14772.56|14692.56|8
1725097910000|2024-08-31 09:51:50|14773.59|14693.59|14773.71|14693.71|14773.71|14693.71|14773.59|14693.59|6
1725097920000|2024-08-31 09:52:00|14773.73|14693.73|14773.78|14693.78|14773.78|14693.78|14773.73|14693.73|4
1725097930000|2024-08-31 09:52:10|14773.94|14693.94|14774.24|14694.24|14774.24|14694.24|14773.94|14693.94|5
1725097940000|2024-08-31 09:52:20|14774.25|14694.25|14775.63|14695.63|14775.63|14695.63|14774.25|14694.25|7
1725097950000|2024-08-31 09:52:30|14775.99|14695.99|14775.3|14695.3|14776.55|14696.55|14775.3|14695.3|9
1725097960000|2024-08-31 09:52:40|14775.09|14695.09|14775.3|14695.3|14775.35|14695.35|14774.95|14694.95|8
1725097970000|2024-08-31 09:52:50|14775.24|14695.24|14776.7|14696.7|14776.7|14696.7|14775.09|14695.09|9
1725097980000|2024-08-31 09:53:00|14776.93|14696.93|14777.37|14697.37|14777.38|14697.38|14776.93|14696.93|8
1725097990000|2024-08-31 09:53:10|14777.38|14697.38|14776.77|14696.77|14777.39|14697.39|14776.75|14696.75|9
1725098000000|2024-08-31 09:53:20|14777.11|14697.11|14776.82|14696.82|14777.11|14697.11|14776.59|14696.59|8
1725098010000|2024-08-31 09:53:30|14776.88|14696.88|14776.91|14696.91|14777.01|14697.01|14776.85|14696.85|8
1725098020000|2024-08-31 09:53:40|14776.9|14696.9|14777.39|14697.39|14777.39|14697.39|14776.9|14696.9|7
1725098030000|2024-08-31 09:53:50|14777.45|14697.45|14778.18|14698.18|14778.18|14698.18|14777.45|14697.45|10
1725098040000|2024-08-31 09:54:00|14778.19|14698.19|14778.04|14698.04|14778.19|14698.19|14777.71|14697.71|10
1725098050000|2024-08-31 09:54:10|14778.09|14698.09|14777.68|14697.68|14778.26|14698.26|14777.68|14697.68|9
1725098060000|2024-08-31 09:54:20|14777.71|14697.71|14779.24|14699.24|14779.24|14699.24|14777.66|14697.66|8
1725098070000|2024-08-31 09:54:30|14779.38|14699.38|14778.92|14698.92|14779.38|14699.38|14778.92|14698.92|10
1725098080000|2024-08-31 09:54:40|14778.76|14698.76|14779.27|14699.27|14779.27|14699.27|14778.76|14698.76|6
1725098090000|2024-08-31 09:54:50|14779.49|14699.49|14779.45|14699.45|14779.8|14699.8|14779.44|14699.44|10
1725098100000|2024-08-31 09:55:00|14779.33|14699.33|14780.26|14700.26|14780.26|14700.26|14779.26|14699.26|9
1725098110000|2024-08-31 09:55:10|14780.32|14700.32|14780.47|14700.47|14780.92|14700.92|14780.32|14700.32|10
1725098120000|2024-08-31 09:55:20|14780.19|14700.19|14777.98|14697.98|14780.19|14700.19|14777.98|14697.98|10
1725098130000|2024-08-31 09:55:30|14777.56|14697.56|14776.17|14696.17|14777.56|14697.56|14776.17|14696.17|10
1725098140000|2024-08-31 09:55:40|14776.02|14696.02|14775.75|14695.75|14776.2|14696.2|14775.75|14695.75|6
1725098150000|2024-08-31 09:55:50|14775.34|14695.34|14774.09|14694.09|14775.34|14695.34|14774.09|14694.09|10
1725098160000|2024-08-31 09:56:00|14774.13|14694.13|14774.03|14694.03|14774.13|14694.13|14773.12|14693.12|9
1725098170000|2024-08-31 09:56:10|14773.47|14693.47|14771.13|14691.13|14773.47|14693.47|14771.13|14691.13|9
1725098180000|2024-08-31 09:56:20|14771.12|14691.12|14770.2|14690.2|14771.12|14691.12|14769.98|14689.98|10
1725098190000|2024-08-31 09:56:30|14770.48|14690.48|14769.58|14689.58|14770.48|14690.48|14769.58|14689.58|8
1725098200000|2024-08-31 09:56:40|14769.57|14689.57|14769.63|14689.63|14769.68|14689.68|14769.57|14689.57|8
1725098210000|2024-08-31 09:56:50|14769.57|14689.57|14769.46|14689.46|14769.76|14689.76|14769.45|14689.45|8
1725098220000|2024-08-31 09:57:00|14769.38|14689.38|14769.99|14689.99|14770.01|14690.01|14769.38|14689.38|10
1725098230000|2024-08-31 09:57:10|14770.02|14690.02|14770|14690|14770.24|14690.24|14770|14690|10
1725098240000|2024-08-31 09:57:20|14769.88|14689.88|14770.11|14690.11|14770.11|14690.11|14769.87|14689.87|5
1725098250000|2024-08-31 09:57:30|14770.15|14690.15|14770.12|14690.12|14770.23|14690.23|14770.11|14690.11|8
1725098260000|2024-08-31 09:57:40|14770.13|14690.13|14770.02|14690.02|14770.13|14690.13|14770.02|14690.02|5
1725098270000|2024-08-31 09:57:50|14770.05|14690.05|14768.13|14688.13|14770.05|14690.05|14768.13|14688.13|8
1725098280000|2024-08-31 09:58:00|14768.09|14688.09|14767.63|14687.63|14768.09|14688.09|14767.63|14687.63|7
1725098290000|2024-08-31 09:58:10|14767.95|14687.95|14768.64|14688.64|14768.64|14688.64|14767.95|14687.95|9
1725098300000|2024-08-31 09:58:20|14769.06|14689.06|14769.35|14689.35|14770|14690|14769.01|14689.01|9
1725098310000|2024-08-31 09:58:30|14769.49|14689.49|14770.4|14690.4|14770.4|14690.4|14769.49|14689.49|9
1725098320000|2024-08-31 09:58:40|14770.67|14690.67|14771.31|14691.31|14771.5|14691.5|14770.67|14690.67|9
1725098330000|2024-08-31 09:58:50|14771.22|14691.22|14770.98|14690.98|14771.68|14691.68|14770.98|14690.98|6
1725098340000|2024-08-31 09:59:00|14770.94|14690.94|14773.34|14693.34|14773.34|14693.34|14770.94|14690.94|10
1725098350000|2024-08-31 09:59:10|14773.35|14693.35|14773.41|14693.41|14773.43|14693.43|14773.35|14693.35|7
1725098360000|2024-08-31 09:59:20|14773.4|14693.4|14773.34|14693.34|14773.4|14693.4|14773.01|14693.01|7
1725098370000|2024-08-31 09:59:30|14773.32|14693.32|14772.87|14692.87|14773.34|14693.34|14772.87|14692.87|7
1725098380000|2024-08-31 09:59:40|14772.95|14692.95|14772.66|14692.66|14772.95|14692.95|14772.66|14692.66|5
1725098390000|2024-08-31 09:59:50|14771.74|14691.74|14772.46|14692.46|14772.46|14692.46|14770.82|14690.82|10
1725098400000|2024-08-31 10:00:00|14772.48|14692.48|14771.19|14691.19|14772.57|14692.57|14771.19|14691.19|10
1725098410000|2024-08-31 10:00:10|14771.17|14691.17|14770.56|14690.56|14771.17|14691.17|14770.54|14690.54|9
1725098420000|2024-08-31 10:00:20|14770.74|14690.74|14769.75|14689.75|14770.99|14690.99|14769.75|14689.75|10
1725098430000|2024-08-31 10:00:30|14769.71|14689.71|14769.94|14689.94|14769.94|14689.94|14769.17|14689.17|10
1725098440000|2024-08-31 10:00:40|14770.36|14690.36|14772.06|14692.06|14772.06|14692.06|14770.36|14690.36|10
1725098450000|2024-08-31 10:00:50|14772.14|14692.14|14772.01|14692.01|14772.56|14692.56|14772.01|14692.01|8
1725098460000|2024-08-31 10:01:00|14771.86|14691.86|14770.19|14690.19|14771.86|14691.86|14770.19|14690.19|10
1725098470000|2024-08-31 10:01:10|14770|14690|14769.25|14689.25|14770|14690|14769.25|14689.25|10
1725098480000|2024-08-31 10:01:20|14769.18|14689.18|14768.74|14688.74|14769.18|14689.18|14768.73|14688.73|7
1725098490000|2024-08-31 10:01:30|14768.72|14688.72|14768.81|14688.81|14768.81|14688.81|14768.72|14688.72|2
1725098500000|2024-08-31 10:01:40|14768.73|14688.73|14768.22|14688.22|14768.73|14688.73|14768.2|14688.2|7
1725098510000|2024-08-31 10:01:50|14768.38|14688.38|14768.51|14688.51|14768.51|14688.51|14768.38|14688.38|6
1725098520000|2024-08-31 10:02:00|14768.77|14688.77|14768.1|14688.1|14768.85|14688.85|14768.1|14688.1|9
1725098530000|2024-08-31 10:02:10|14768.08|14688.08|14768.38|14688.38|14768.38|14688.38|14768.08|14688.08|7
1725098540000|2024-08-31 10:02:20|14768.35|14688.35|14768.6|14688.6|14768.66|14688.66|14768.35|14688.35|10
1725098550000|2024-08-31 10:02:30|14768.59|14688.59|14766.6|14686.6|14768.59|14688.59|14766.16|14686.16|10
1725098560000|2024-08-31 10:02:40|14766.55|14686.55|14766.41|14686.41|14766.63|14686.63|14766.41|14686.41|9
1725098570000|2024-08-31 10:02:50|14766.4|14686.4|14766.35|14686.35|14766.4|14686.4|14766.16|14686.16|7
1725098580000|2024-08-31 10:03:00|14766.36|14686.36|14767.87|14687.87|14767.87|14687.87|14766|14686|10
1725098590000|2024-08-31 10:03:10|14767.89|14687.89|14769.55|14689.55|14769.55|14689.55|14767.89|14687.89|8
1725098600000|2024-08-31 10:03:20|14769.78|14689.78|14770.47|14690.47|14770.47|14690.47|14769.78|14689.78|9
1725098610000|2024-08-31 10:03:30|14771.54|14691.54|14773.13|14693.13|14773.13|14693.13|14771.54|14691.54|8
1725098620000|2024-08-31 10:03:40|14774.12|14694.12|14775.71|14695.71|14775.71|14695.71|14773.99|14693.99|10
1725098630000|2024-08-31 10:03:50|14775.91|14695.91|14776.34|14696.34|14776.34|14696.34|14775.91|14695.91|9
1725098640000|2024-08-31 10:04:00|14776.61|14696.61|14777.1|14697.1|14777.1|14697.1|14776.61|14696.61|7
1725098650000|2024-08-31 10:04:10|14777.11|14697.11|14776.22|14696.22|14777.18|14697.18|14775.78|14695.78|8
1725098660000|2024-08-31 10:04:20|14776.46|14696.46|14776.74|14696.74|14776.74|14696.74|14776.46|14696.46|10
1725098670000|2024-08-31 10:04:30|14776.75|14696.75|14777.27|14697.27|14777.27|14697.27|14776.75|14696.75|9
1725098680000|2024-08-31 10:04:40|14777.25|14697.25|14778.71|14698.71|14778.71|14698.71|14777.25|14697.25|9
1725098690000|2024-08-31 10:04:50|14779.33|14699.33|14778.43|14698.43|14779.33|14699.33|14778.4|14698.4|9
1725098700000|2024-08-31 10:05:00|14778.44|14698.44|14778.38|14698.38|14778.45|14698.45|14778.31|14698.31|7
1725098710000|2024-08-31 10:05:10|14778.4|14698.4|14779.44|14699.44|14779.44|14699.44|14778.4|14698.4|10
1725098720000|2024-08-31 10:05:20|14779.45|14699.45|14781.31|14701.31|14781.31|14701.31|14779.45|14699.45|10
1725098730000|2024-08-31 10:05:30|14781.4|14701.4|14783.19|14703.19|14783.19|14703.19|14781.4|14701.4|10
1725098740000|2024-08-31 10:05:40|14783.28|14703.28|14784.8|14704.8|14784.8|14704.8|14783.28|14703.28|10
1725098750000|2024-08-31 10:05:50|14784.83|14704.83|14784.68|14704.68|14785.16|14705.16|14784.68|14704.68|10
1725098760000|2024-08-31 10:06:00|14784.58|14704.58|14784.19|14704.19|14784.75|14704.75|14784.19|14704.19|7
1725098770000|2024-08-31 10:06:10|14783.75|14703.75|14783.52|14703.52|14783.75|14703.75|14783.32|14703.32|10
1725098780000|2024-08-31 10:06:20|14783.57|14703.57|14782.51|14702.51|14783.59|14703.59|14782.51|14702.51|9
1725098790000|2024-08-31 10:06:30|14782.46|14702.46|14781.26|14701.26|14782.46|14702.46|14781.23|14701.23|10
1725098800000|2024-08-31 10:06:40|14781.19|14701.19|14779.44|14699.44|14781.19|14701.19|14779.44|14699.44|9
1725098810000|2024-08-31 10:06:50|14779.37|14699.37|14778.71|14698.71|14779.37|14699.37|14778.71|14698.71|10
1725098820000|2024-08-31 10:07:00|14778.67|14698.67|14777.52|14697.52|14778.67|14698.67|14777.52|14697.52|8
1725098830000|2024-08-31 10:07:10|14776.95|14696.95|14776.79|14696.79|14776.95|14696.95|14776.79|14696.79|6
1725098840000|2024-08-31 10:07:20|14776.93|14696.93|14778.45|14698.45|14778.45|14698.45|14776.93|14696.93|7
1725098850000|2024-08-31 10:07:30|14778.53|14698.53|14779.7|14699.7|14779.7|14699.7|14778.53|14698.53|10
1725098860000|2024-08-31 10:07:40|14779.83|14699.83|14780.52|14700.52|14780.55|14700.55|14779.83|14699.83|10
1725098870000|2024-08-31 10:07:50|14780.42|14700.42|14781.14|14701.14|14781.14|14701.14|14780.42|14700.42|10
1725098880000|2024-08-31 10:08:00|14781.15|14701.15|14781.26|14701.26|14781.96|14701.96|14781.15|14701.15|10
1725098890000|2024-08-31 10:08:10|14781.24|14701.24|14781.23|14701.23|14781.24|14701.24|14780.95|14700.95|8
1725098900000|2024-08-31 10:08:20|14781.18|14701.18|14781.62|14701.62|14781.62|14701.62|14780.89|14700.89|9
1725098910000|2024-08-31 10:08:30|14781.7|14701.7|14782.2|14702.2|14782.2|14702.2|14781.53|14701.53|9
1725098920000|2024-08-31 10:08:40|14783.13|14703.13|14784.88|14704.88|14784.88|14704.88|14783.13|14703.13|10
1725098930000|2024-08-31 10:08:50|14784.92|14704.92|14784.69|14704.69|14784.94|14704.94|14784.68|14704.68|10
1725098940000|2024-08-31 10:09:00|14784.7|14704.7|14784.97|14704.97|14784.97|14704.97|14784.7|14704.7|9
1725098950000|2024-08-31 10:09:10|14785.21|14705.21|14784.64|14704.64|14785.36|14705.36|14784.51|14704.51|9
1725098960000|2024-08-31 10:09:20|14784.79|14704.79|14784.86|14704.86|14784.92|14704.92|14784.79|14704.79|6
1725098970000|2024-08-31 10:09:30|14784.98|14704.98|14784.95|14704.95|14784.98|14704.98|14784.95|14704.95|5
1725098980000|2024-08-31 10:09:40|14784.93|14704.93|14785.69|14705.69|14785.69|14705.69|14784.92|14704.92|9
1725098990000|2024-08-31 10:09:50|14785.85|14705.85|14786.02|14706.02|14786.02|14706.02|14785.83|14705.83|6
1725099000000|2024-08-31 10:10:00|14786.01|14706.01|14784.08|14704.08|14786.66|14706.66|14784.08|14704.08|10
1725099010000|2024-08-31 10:10:10|14784.07|14704.07|14784.21|14704.21|14784.21|14704.21|14784.01|14704.01|10
1725099020000|2024-08-31 10:10:20|14784.31|14704.31|14785.11|14705.11|14785.11|14705.11|14784.31|14704.31|10
1725099030000|2024-08-31 10:10:30|14785.17|14705.17|14785.03|14705.03|14785.17|14705.17|14785.03|14705.03|5
1725099040000|2024-08-31 10:10:40|14785.22|14705.22|14785.34|14705.34|14785.66|14705.66|14785.12|14705.12|8
1725099050000|2024-08-31 10:10:50|14785.58|14705.58|14785.49|14705.49|14785.62|14705.62|14785.49|14705.49|4
1725099060000|2024-08-31 10:11:00|14786.12|14706.12|14785.91|14705.91|14787.57|14707.57|14785.91|14705.91|9
1725099070000|2024-08-31 10:11:10|14785.68|14705.68|14786.57|14706.57|14786.82|14706.82|14785.57|14705.57|8
1725099080000|2024-08-31 10:11:20|14787.18|14707.18|14788.67|14708.67|14788.67|14708.67|14787.07|14707.07|8
1725099090000|2024-08-31 10:11:30|14788.9|14708.9|14791.99|14711.99|14791.99|14711.99|14788.12|14708.12|10
1725099100000|2024-08-31 10:11:40|14793.51|14713.51|14793.74|14713.74|14793.75|14713.75|14793.51|14713.51|8
1725099110000|2024-08-31 10:11:50|14793.93|14713.93|14795.03|14715.03|14795.03|14715.03|14793.93|14713.93|9
1725099120000|2024-08-31 10:12:00|14795.01|14715.01|14788.45|14708.45|14795.51|14715.51|14788.45|14708.45|10
1725099130000|2024-08-31 10:12:10|14788.68|14708.68|14788.87|14708.87|14788.87|14708.87|14788.58|14708.58|9
1725099140000|2024-08-31 10:12:20|14788.82|14708.82|14790.19|14710.19|14790.19|14710.19|14788.82|14708.82|7
1725099150000|2024-08-31 10:12:30|14790.45|14710.45|14791.53|14711.53|14791.53|14711.53|14790.45|14710.45|9
1725099160000|2024-08-31 10:12:40|14791.55|14711.55|14792.71|14712.71|14792.71|14712.71|14791.55|14711.55|6
1725099170000|2024-08-31 10:12:50|14791.86|14711.86|14794.03|14714.03|14794.03|14714.03|14791.46|14711.46|8
1725099180000|2024-08-31 10:13:00|14794.09|14714.09|14794.24|14714.24|14794.31|14714.31|14793.79|14713.79|10
1725099190000|2024-08-31 10:13:10|14794.2|14714.2|14792.77|14712.77|14794.39|14714.39|14792.76|14712.76|9
1725099200000|2024-08-31 10:13:20|14792.78|14712.78|14793.31|14713.31|14793.31|14713.31|14792.76|14712.76|7
1725099210000|2024-08-31 10:13:30|14793.33|14713.33|14794.54|14714.54|14794.54|14714.54|14793.33|14713.33|10
1725099220000|2024-08-31 10:13:40|14794.55|14714.55|14794.01|14714.01|14794.55|14714.55|14794.01|14714.01|9
1725099230000|2024-08-31 10:13:50|14794.47|14714.47|14795.21|14715.21|14795.39|14715.39|14794.47|14714.47|10
1725099240000|2024-08-31 10:14:00|14795.19|14715.19|14797.05|14717.05|14797.05|14717.05|14794.83|14714.83|8
1725099250000|2024-08-31 10:14:10|14796.82|14716.82|14796.97|14716.97|14797.2|14717.2|14796.66|14716.66|10
1725099260000|2024-08-31 10:14:20|14796.68|14716.68|14794.21|14714.21|14796.68|14716.68|14794.13|14714.13|9
1725099270000|2024-08-31 10:14:30|14793.98|14713.98|14796.85|14716.85|14796.85|14716.85|14793.68|14713.68|10
1725099280000|2024-08-31 10:14:40|14795.13|14715.13|14798.56|14718.56|14798.56|14718.56|14795.13|14715.13|8
1725099290000|2024-08-31 10:14:50|14798.66|14718.66|14797.37|14717.37|14798.69|14718.69|14797.37|14717.37|10
1725099300000|2024-08-31 10:15:00|14797.34|14717.34|14798.88|14718.88|14799.04|14719.04|14796.96|14716.96|10
1725099310000|2024-08-31 10:15:10|14798.84|14718.84|14797.87|14717.87|14798.84|14718.84|14797.87|14717.87|10
1725099320000|2024-08-31 10:15:20|14798.38|14718.38|14800.37|14720.37|14800.37|14720.37|14798.38|14718.38|10
1725099330000|2024-08-31 10:15:30|14800.56|14720.56|14802.58|14722.58|14802.58|14722.58|14800.55|14720.55|9
1725099340000|2024-08-31 10:15:40|14802.57|14722.57|14809.01|14729.01|14809.01|14729.01|14802.56|14722.56|9
1725099350000|2024-08-31 10:15:50|14809.05|14729.05|14808.81|14728.81|14809.09|14729.09|14808.81|14728.81|9
1725099360000|2024-08-31 10:16:00|14808.77|14728.77|14809.74|14729.74|14809.74|14729.74|14808.73|14728.73|9
1725099370000|2024-08-31 10:16:10|14809.81|14729.81|14810.12|14730.12|14810.12|14730.12|14809.58|14729.58|10
1725099380000|2024-08-31 10:16:20|14810.72|14730.72|14813.78|14733.78|14813.78|14733.78|14810.72|14730.72|9
1725099390000|2024-08-31 10:16:30|14813.85|14733.85|14814.74|14734.74|14815.56|14735.56|14813.85|14733.85|10
1725099400000|2024-08-31 10:16:40|14814.38|14734.38|14814.44|14734.44|14814.76|14734.76|14814.27|14734.27|9
1725099410000|2024-08-31 10:16:50|14813.33|14733.33|14817.35|14737.35|14817.53|14737.53|14813.33|14733.33|10
1725099420000|2024-08-31 10:17:00|14817.37|14737.37|14816.83|14736.83|14817.37|14737.37|14816.6|14736.6|8
1725099430000|2024-08-31 10:17:10|14816.85|14736.85|14817.51|14737.51|14817.51|14737.51|14816.85|14736.85|6
1725099440000|2024-08-31 10:17:20|14817.41|14737.41|14818.44|14738.44|14818.44|14738.44|14817.41|14737.41|9
1725099450000|2024-08-31 10:17:30|14818.79|14738.79|14824.6|14744.6|14826.04|14746.04|14818.79|14738.79|10
1725099460000|2024-08-31 10:17:40|14824.49|14744.49|14822.78|14742.78|14824.49|14744.49|14822.78|14742.78|10
1725099470000|2024-08-31 10:17:50|14822.75|14742.75|14823.41|14743.41|14823.51|14743.51|14822.75|14742.75|10
1725099480000|2024-08-31 10:18:00|14823.42|14743.42|14822.38|14742.38|14823.42|14743.42|14822.38|14742.38|10
1725099490000|2024-08-31 10:18:10|14822.35|14742.35|14822.48|14742.48|14822.93|14742.93|14822.1|14742.1|9
1725099500000|2024-08-31 10:18:20|14822.29|14742.29|14820.5|14740.5|14822.29|14742.29|14820.36|14740.36|10
1725099510000|2024-08-31 10:18:30|14820.49|14740.49|14819.78|14739.78|14821.12|14741.12|14819.78|14739.78|10
1725099520000|2024-08-31 10:18:40|14819.7|14739.7|14819.21|14739.21|14819.7|14739.7|14819.21|14739.21|10
1725099530000|2024-08-31 10:18:50|14819.17|14739.17|14819|14739|14819.39|14739.39|14819|14739|8
1725099540000|2024-08-31 10:19:00|14819.35|14739.35|14818.69|14738.69|14819.35|14739.35|14818.64|14738.64|8
1725099550000|2024-08-31 10:19:10|14818.94|14738.94|14819.09|14739.09|14819.16|14739.16|14818.92|14738.92|7
1725099560000|2024-08-31 10:19:20|14819.08|14739.08|14819.84|14739.84|14819.84|14739.84|14819.08|14739.08|9
1725099570000|2024-08-31 10:19:30|14819.71|14739.71|14819.08|14739.08|14819.71|14739.71|14818.97|14738.97|10
1725099580000|2024-08-31 10:19:40|14818.96|14738.96|14817.9|14737.9|14818.96|14738.96|14817.9|14737.9|9
1725099590000|2024-08-31 10:19:50|14817.87|14737.87|14817.33|14737.33|14818.12|14738.12|14817.31|14737.31|10
1725099600000|2024-08-31 10:20:00|14817.28|14737.28|14818.19|14738.19|14818.19|14738.19|14817.28|14737.28|9
1725099610000|2024-08-31 10:20:10|14818.03|14738.03|14818.35|14738.35|14818.63|14738.63|14818.03|14738.03|10
1725099620000|2024-08-31 10:20:20|14818.27|14738.27|14819.6|14739.6|14819.6|14739.6|14818.09|14738.09|9
1725099630000|2024-08-31 10:20:30|14819.49|14739.49|14819.37|14739.37|14819.49|14739.49|14819.28|14739.28|10
1725099640000|2024-08-31 10:20:40|14819.36|14739.36|14821.5|14741.5|14821.5|14741.5|14819.36|14739.36|9
1725099650000|2024-08-31 10:20:50|14821.52|14741.52|14821.7|14741.7|14821.77|14741.77|14821.3|14741.3|10
1725099660000|2024-08-31 10:21:00|14821.57|14741.57|14821.23|14741.23|14821.57|14741.57|14821.23|14741.23|9
1725099670000|2024-08-31 10:21:10|14821|14741|14820.83|14740.83|14821.18|14741.18|14820.83|14740.83|9
1725099680000|2024-08-31 10:21:20|14820.72|14740.72|14820.17|14740.17|14820.72|14740.72|14820.17|14740.17|8
1725099690000|2024-08-31 10:21:30|14820.1|14740.1|14819.81|14739.81|14820.1|14740.1|14819.8|14739.8|10
1725099700000|2024-08-31 10:21:40|14819.88|14739.88|14820.18|14740.18|14820.18|14740.18|14819.88|14739.88|7
1725099710000|2024-08-31 10:21:50|14820.4|14740.4|14820.36|14740.36|14820.64|14740.64|14820.32|14740.32|10
1725099720000|2024-08-31 10:22:00|14820.38|14740.38|14819.6|14739.6|14820.38|14740.38|14819.6|14739.6|8
1725099730000|2024-08-31 10:22:10|14819.45|14739.45|14817.46|14737.46|14819.57|14739.57|14817.46|14737.46|10
1725099740000|2024-08-31 10:22:20|14817.08|14737.08|14815.31|14735.31|14817.08|14737.08|14815.31|14735.31|10
1725099750000|2024-08-31 10:22:30|14815.28|14735.28|14812.58|14732.58|14815.28|14735.28|14812.54|14732.54|7
1725099760000|2024-08-31 10:22:40|14812.57|14732.57|14811.33|14731.33|14812.57|14732.57|14811.3|14731.3|7
1725099770000|2024-08-31 10:22:50|14811.34|14731.34|14810.84|14730.84|14811.34|14731.34|14810.84|14730.84|8
1725099780000|2024-08-31 10:23:00|14810.85|14730.85|14810.82|14730.82|14810.85|14730.85|14810.81|14730.81|7
1725099790000|2024-08-31 10:23:10|14810.81|14730.81|14810.48|14730.48|14810.81|14730.81|14810.48|14730.48|8
1725099800000|2024-08-31 10:23:20|14810.5|14730.5|14809.25|14729.25|14810.5|14730.5|14809.14|14729.14|10
1725099810000|2024-08-31 10:23:30|14809.19|14729.19|14810.03|14730.03|14810.03|14730.03|14809.12|14729.12|10
1725099820000|2024-08-31 10:23:40|14810.05|14730.05|14809.5|14729.5|14810.09|14730.09|14809.5|14729.5|9
1725099830000|2024-08-31 10:23:50|14809.41|14729.41|14809.33|14729.33|14809.41|14729.41|14809.33|14729.33|5
1725099840000|2024-08-31 10:24:00|14809.14|14729.14|14809.18|14729.18|14809.19|14729.19|14809|14729|10
1725099850000|2024-08-31 10:24:10|14809.19|14729.19|14809.35|14729.35|14809.35|14729.35|14809.19|14729.19|5
1725099860000|2024-08-31 10:24:20|14809.36|14729.36|14808.17|14728.17|14809.36|14729.36|14807.97|14727.97|10
1725099870000|2024-08-31 10:24:30|14808.28|14728.28|14808.59|14728.59|14808.77|14728.77|14808.28|14728.28|10
1725099880000|2024-08-31 10:24:40|14808.79|14728.79|14808.62|14728.62|14808.79|14728.79|14808.62|14728.62|6
1725099890000|2024-08-31 10:24:50|14808.78|14728.78|14808.82|14728.82|14808.97|14728.97|14808.68|14728.68|9
1725099900000|2024-08-31 10:25:00|14808.91|14728.91|14810.37|14730.37|14810.37|14730.37|14808.91|14728.91|9
1725099910000|2024-08-31 10:25:10|14810.51|14730.51|14810.42|14730.42|14811.58|14731.58|14810.29|14730.29|10
1725099920000|2024-08-31 10:25:20|14810.45|14730.45|14810.55|14730.55|14810.7|14730.7|14810.39|14730.39|10
1725099930000|2024-08-31 10:25:30|14810.5|14730.5|14810.66|14730.66|14810.66|14730.66|14810.46|14730.46|8
1725099940000|2024-08-31 10:25:40|14810.65|14730.65|14811.22|14731.22|14811.22|14731.22|14810.64|14730.64|10
1725099950000|2024-08-31 10:25:50|14812.54|14732.54|14813.35|14733.35|14813.35|14733.35|14812.54|14732.54|8
1725099960000|2024-08-31 10:26:00|14813.08|14733.08|14812.95|14732.95|14813.08|14733.08|14812.93|14732.93|9
1725099970000|2024-08-31 10:26:10|14812.94|14732.94|14812.57|14732.57|14812.94|14732.94|14812.56|14732.56|4
1725099980000|2024-08-31 10:26:20|14812.55|14732.55|14812.86|14732.86|14812.86|14732.86|14812.55|14732.55|9
1725099990000|2024-08-31 10:26:30|14812.88|14732.88|14812.95|14732.95|14812.95|14732.95|14812.88|14732.88|5
1725100000000|2024-08-31 10:26:40|14812.99|14732.99|14813.59|14733.59|14813.6|14733.6|14812.99|14732.99|8
1725100010000|2024-08-31 10:26:50|14813.61|14733.61|14813.66|14733.66|14813.66|14733.66|14813.58|14733.58|8
1725100020000|2024-08-31 10:27:00|14813.68|14733.68|14814|14734|14814.08|14734.08|14813.68|14733.68|9
1725100030000|2024-08-31 10:27:10|14814.06|14734.06|14816.8|14736.8|14816.8|14736.8|14814.06|14734.06|10
1725100040000|2024-08-31 10:27:20|14816.83|14736.83|14817.08|14737.08|14817.08|14737.08|14816.81|14736.81|7
1725100050000|2024-08-31 10:27:30|14817.09|14737.09|14817.83|14737.83|14817.83|14737.83|14817.09|14737.09|9
1725100060000|2024-08-31 10:27:40|14817.86|14737.86|14817.8|14737.8|14818.2|14738.2|14817.8|14737.8|8
1725100070000|2024-08-31 10:27:50|14817.76|14737.76|14817.71|14737.71|14817.76|14737.76|14817.66|14737.66|6
1725100080000|2024-08-31 10:28:00|14817.73|14737.73|14818.76|14738.76|14818.76|14738.76|14817.73|14737.73|5
1725100090000|2024-08-31 10:28:10|14819.08|14739.08|14819.17|14739.17|14819.39|14739.39|14819.08|14739.08|9
1725100100000|2024-08-31 10:28:20|14819.11|14739.11|14817.54|14737.54|14819.11|14739.11|14817.54|14737.54|9
1725100110000|2024-08-31 10:28:30|14817.48|14737.48|14817.34|14737.34|14817.48|14737.48|14817.34|14737.34|9
1725100120000|2024-08-31 10:28:40|14817.47|14737.47|14817.19|14737.19|14817.6|14737.6|14817.19|14737.19|7
1725100130000|2024-08-31 10:28:50|14817.15|14737.15|14816.85|14736.85|14817.15|14737.15|14816.85|14736.85|6
1725100140000|2024-08-31 10:29:00|14816.86|14736.86|14814.24|14734.24|14816.86|14736.86|14814.24|14734.24|10
1725100150000|2024-08-31 10:29:10|14814.11|14734.11|14814.01|14734.01|14814.11|14734.11|14813.86|14733.86|9
1725100160000|2024-08-31 10:29:20|14814.07|14734.07|14812.95|14732.95|14814.12|14734.12|14812.78|14732.78|10
1725100170000|2024-08-31 10:29:30|14812.87|14732.87|14812.84|14732.84|14813.04|14733.04|14812.83|14732.83|10
1725100180000|2024-08-31 10:29:40|14813.67|14733.67|14814.63|14734.63|14814.63|14734.63|14813.67|14733.67|7
1725100190000|2024-08-31 10:29:50|14814.72|14734.72|14814.33|14734.33|14814.73|14734.73|14814.28|14734.28|7
1725100200000|2024-08-31 10:30:00|14813.93|14733.93|14813.86|14733.86|14814.05|14734.05|14813.61|14733.61|10
1725100210000|2024-08-31 10:30:10|14813.89|14733.89|14818.71|14738.71|14818.71|14738.71|14813.89|14733.89|9
1725100220000|2024-08-31 10:30:20|14818.73|14738.73|14820.16|14740.16|14820.16|14740.16|14818.73|14738.73|8
1725100230000|2024-08-31 10:30:30|14820.21|14740.21|14821.46|14741.46|14821.46|14741.46|14820.21|14740.21|10
1725100240000|2024-08-31 10:30:40|14821.3|14741.3|14821.02|14741.02|14821.3|14741.3|14821.02|14741.02|6
1725100250000|2024-08-31 10:30:50|14822.7|14742.7|14822.28|14742.28|14822.7|14742.7|14822.28|14742.28|9
1725100260000|2024-08-31 10:31:00|14822.29|14742.29|14820.41|14740.41|14822.29|14742.29|14820.41|14740.41|8
1725100270000|2024-08-31 10:31:10|14820.8|14740.8|14820.7|14740.7|14821.14|14741.14|14820.7|14740.7|9
1725100280000|2024-08-31 10:31:20|14819.12|14739.12|14818.4|14738.4|14819.12|14739.12|14818.4|14738.4|9
1725100290000|2024-08-31 10:31:30|14818.39|14738.39|14817.5|14737.5|14818.39|14738.39|14817.49|14737.49|9
1725100300000|2024-08-31 10:31:40|14817.32|14737.32|14817.59|14737.59|14817.6|14737.6|14817.31|14737.31|5
1725100310000|2024-08-31 10:31:50|14817.58|14737.58|14817.26|14737.26|14817.58|14737.58|14817.26|14737.26|8
1725100320000|2024-08-31 10:32:00|14817.25|14737.25|14816.97|14736.97|14817.27|14737.27|14816.97|14736.97|4
1725100330000|2024-08-31 10:32:10|14816.62|14736.62|14817.75|14737.75|14818.13|14738.13|14816.61|14736.61|9
1725100340000|2024-08-31 10:32:20|14817.76|14737.76|14817.32|14737.32|14817.77|14737.77|14817.32|14737.32|10
1725100350000|2024-08-31 10:32:30|14817.48|14737.48|14817.45|14737.45|14817.69|14737.69|14817.45|14737.45|7
1725100360000|2024-08-31 10:32:40|14817.44|14737.44|14817.4|14737.4|14817.44|14737.44|14817.35|14737.35|6
1725100370000|2024-08-31 10:32:50|14817.33|14737.33|14817.38|14737.38|14817.38|14737.38|14817.23|14737.23|7
1725100380000|2024-08-31 10:33:00|14817.32|14737.32|14817.04|14737.04|14817.32|14737.32|14816.85|14736.85|9
1725100390000|2024-08-31 10:33:10|14817.03|14737.03|14817.69|14737.69|14817.69|14737.69|14817.03|14737.03|9
1725100400000|2024-08-31 10:33:20|14817.73|14737.73|14817.73|14737.73|14817.87|14737.87|14817.72|14737.72|8
1725100410000|2024-08-31 10:33:30|14817.87|14737.87|14818.13|14738.13|14818.13|14738.13|14817.75|14737.75|9
1725100420000|2024-08-31 10:33:40|14818.22|14738.22|14819.21|14739.21|14819.21|14739.21|14818.22|14738.22|9
1725100430000|2024-08-31 10:33:50|14819.56|14739.56|14819.22|14739.22|14819.56|14739.56|14819.22|14739.22|8
1725100440000|2024-08-31 10:34:00|14819.21|14739.21|14819.14|14739.14|14819.22|14739.22|14819.08|14739.08|6
1725100450000|2024-08-31 10:34:10|14819.05|14739.05|14817.76|14737.76|14819.08|14739.08|14817.76|14737.76|5
1725100460000|2024-08-31 10:34:20|14817.85|14737.85|14817.7|14737.7|14817.9|14737.9|14817.7|14737.7|9
1725100470000|2024-08-31 10:34:30|14817.77|14737.77|14817.75|14737.75|14817.77|14737.77|14817.75|14737.75|4
1725100480000|2024-08-31 10:34:40|14817.71|14737.71|14817.32|14737.32|14817.72|14737.72|14817.32|14737.32|9
1725100490000|2024-08-31 10:34:50|14817.5|14737.5|14818.49|14738.49|14818.49|14738.49|14817.5|14737.5|8
1725100500000|2024-08-31 10:35:00|14818.44|14738.44|14818.86|14738.86|14819.04|14739.04|14818.33|14738.33|9
1725100510000|2024-08-31 10:35:10|14818.77|14738.77|14815.78|14735.78|14818.77|14738.77|14815.68|14735.68|10
1725100520000|2024-08-31 10:35:20|14815.8|14735.8|14816.11|14736.11|14816.11|14736.11|14815.8|14735.8|10
1725100530000|2024-08-31 10:35:30|14815.96|14735.96|14815.94|14735.94|14815.96|14735.96|14815.74|14735.74|10
1725100540000|2024-08-31 10:35:40|14815.79|14735.79|14816.61|14736.61|14816.61|14736.61|14815.79|14735.79|6
1725100550000|2024-08-31 10:35:50|14816.69|14736.69|14816.69|14736.69|14816.93|14736.93|14816.69|14736.69|10
1725100560000|2024-08-31 10:36:00|14816.7|14736.7|14816.8|14736.8|14816.8|14736.8|14816.57|14736.57|8
1725100570000|2024-08-31 10:36:10|14816.81|14736.81|14816.86|14736.86|14816.87|14736.87|14816.79|14736.79|8
1725100580000|2024-08-31 10:36:20|14816.72|14736.72|14817.09|14737.09|14817.29|14737.29|14816.72|14736.72|10
1725100590000|2024-08-31 10:36:30|14817.08|14737.08|14817.05|14737.05|14817.08|14737.08|14817.03|14737.03|6
1725100600000|2024-08-31 10:36:40|14817.06|14737.06|14815.92|14735.92|14817.06|14737.06|14815.68|14735.68|8
1725100610000|2024-08-31 10:36:50|14816.22|14736.22|14815.91|14735.91|14816.22|14736.22|14815.88|14735.88|7
1725100620000|2024-08-31 10:37:00|14815.92|14735.92|14815.73|14735.73|14815.92|14735.92|14815.73|14735.73|7
1725100630000|2024-08-31 10:37:10|14815.75|14735.75|14815.72|14735.72|14815.76|14735.76|14815.72|14735.72|4
1725100640000|2024-08-31 10:37:20|14815.7|14735.7|14816.12|14736.12|14816.13|14736.13|14815.7|14735.7|9
1725100650000|2024-08-31 10:37:30|14816.65|14736.65|14818.64|14738.64|14818.88|14738.88|14816.65|14736.65|9
1725100660000|2024-08-31 10:37:40|14818.63|14738.63|14819.07|14739.07|14819.07|14739.07|14818.63|14738.63|9
1725100670000|2024-08-31 10:37:50|14819.18|14739.18|14819|14739|14819.18|14739.18|14819|14739|8
1725100680000|2024-08-31 10:38:00|14819.04|14739.04|14819.19|14739.19|14819.21|14739.21|14819.01|14739.01|8
1725100690000|2024-08-31 10:38:10|14819.18|14739.18|14819.22|14739.22|14819.4|14739.4|14819.13|14739.13|9
1725100700000|2024-08-31 10:38:20|14819.19|14739.19|14819.57|14739.57|14819.57|14739.57|14819.16|14739.16|9
1725100710000|2024-08-31 10:38:30|14819.76|14739.76|14821.36|14741.36|14821.36|14741.36|14819.76|14739.76|10
1725100720000|2024-08-31 10:38:40|14821.38|14741.38|14820.43|14740.43|14821.38|14741.38|14820.43|14740.43|9
1725100730000|2024-08-31 10:38:50|14820.23|14740.23|14820.07|14740.07|14820.23|14740.23|14819.93|14739.93|9
1725100740000|2024-08-31 10:39:00|14819.27|14739.27|14818.48|14738.48|14819.27|14739.27|14818.48|14738.48|10
1725100750000|2024-08-31 10:39:10|14818.36|14738.36|14821.07|14741.07|14821.07|14741.07|14818.14|14738.14|10
1725100760000|2024-08-31 10:39:20|14821.15|14741.15|14819.4|14739.4|14821.32|14741.32|14819.4|14739.4|8
1725100770000|2024-08-31 10:39:30|14819.34|14739.34|14820.92|14740.92|14820.92|14740.92|14819.31|14739.31|10
1725100780000|2024-08-31 10:39:40|14821.04|14741.04|14821.44|14741.44|14821.78|14741.78|14821.04|14741.04|10
1725100790000|2024-08-31 10:39:50|14821.48|14741.48|14821.54|14741.54|14821.65|14741.65|14821.48|14741.48|8
1725100800000|2024-08-31 10:40:00|14821.55|14741.55|14821.2|14741.2|14821.59|14741.59|14821.2|14741.2|7
1725100810000|2024-08-31 10:40:10|14821.16|14741.16|14822.05|14742.05|14822.05|14742.05|14821.01|14741.01|9
1725100820000|2024-08-31 10:40:20|14822.12|14742.12|14822.35|14742.35|14822.37|14742.37|14822.03|14742.03|10
1725100830000|2024-08-31 10:40:30|14822.4|14742.4|14822.26|14742.26|14822.44|14742.44|14822.17|14742.17|9
1725100840000|2024-08-31 10:40:40|14822.25|14742.25|14821.24|14741.24|14822.25|14742.25|14821.11|14741.11|9
1725100850000|2024-08-31 10:40:50|14821.31|14741.31|14821.9|14741.9|14821.9|14741.9|14821.29|14741.29|10
1725100860000|2024-08-31 10:41:00|14821.98|14741.98|14822.07|14742.07|14822.26|14742.26|14821.98|14741.98|9
1725100870000|2024-08-31 10:41:10|14822.12|14742.12|14822.1|14742.1|14822.15|14742.15|14822.1|14742.1|5
1725100880000|2024-08-31 10:41:20|14822.07|14742.07|14822.44|14742.44|14822.44|14742.44|14822.07|14742.07|6
1725100890000|2024-08-31 10:41:30|14822.31|14742.31|14824.89|14744.89|14824.89|14744.89|14822.22|14742.22|9
1725100900000|2024-08-31 10:41:40|14824.92|14744.92|14824.55|14744.55|14824.97|14744.97|14824.3|14744.3|10
1725100910000|2024-08-31 10:41:50|14824.54|14744.54|14822.72|14742.72|14824.54|14744.54|14822.31|14742.31|9
1725100920000|2024-08-31 10:42:00|14822.83|14742.83|14823.61|14743.61|14823.61|14743.61|14822.83|14742.83|6
1725100930000|2024-08-31 10:42:10|14823.57|14743.57|14825.03|14745.03|14825.03|14745.03|14823.54|14743.54|10
1725100940000|2024-08-31 10:42:20|14825|14745|14823.52|14743.52|14825|14745|14823.42|14743.42|10
1725100950000|2024-08-31 10:42:30|14823.53|14743.53|14823.15|14743.15|14823.64|14743.64|14823.15|14743.15|8
1725100960000|2024-08-31 10:42:40|14823.17|14743.17|14823.3|14743.3|14823.31|14743.31|14823.17|14743.17|9
1725100970000|2024-08-31 10:42:50|14823.35|14743.35|14823.62|14743.62|14823.62|14743.62|14823.33|14743.33|5
1725100980000|2024-08-31 10:43:00|14823.67|14743.67|14823.42|14743.42|14823.71|14743.71|14823.42|14743.42|7
1725100990000|2024-08-31 10:43:10|14823.17|14743.17|14823.38|14743.38|14823.38|14743.38|14823.07|14743.07|8
1725101000000|2024-08-31 10:43:20|14823.37|14743.37|14824.06|14744.06|14824.23|14744.23|14822.93|14742.93|9
1725101010000|2024-08-31 10:43:30|14824.05|14744.05|14823.45|14743.45|14824.06|14744.06|14823.45|14743.45|6
1725101020000|2024-08-31 10:43:40|14823.52|14743.52|14823.15|14743.15|14823.52|14743.52|14823.15|14743.15|9
1725101030000|2024-08-31 10:43:50|14823.12|14743.12|14823.46|14743.46|14823.71|14743.71|14823.11|14743.11|9
1725101040000|2024-08-31 10:44:00|14823.25|14743.25|14823|14743|14823.35|14743.35|14823|14743|9
1725101050000|2024-08-31 10:44:10|14822.95|14742.95|14822.45|14742.45|14823.16|14743.16|14822.45|14742.45|8
1725101060000|2024-08-31 10:44:20|14822.24|14742.24|14821.08|14741.08|14822.24|14742.24|14821.08|14741.08|9
1725101070000|2024-08-31 10:44:30|14821.07|14741.07|14819.85|14739.85|14821.07|14741.07|14819.85|14739.85|6
1725101080000|2024-08-31 10:44:40|14819.69|14739.69|14818.7|14738.7|14819.69|14739.69|14818.7|14738.7|10
1725101090000|2024-08-31 10:44:50|14818.52|14738.52|14818.43|14738.43|14818.63|14738.63|14817.91|14737.91|10
1725101100000|2024-08-31 10:45:00|14818.45|14738.45|14818.64|14738.64|14818.67|14738.67|14818.44|14738.44|5
1725101110000|2024-08-31 10:45:10|14818.61|14738.61|14819.99|14739.99|14819.99|14739.99|14818.55|14738.55|8
1725101120000|2024-08-31 10:45:20|14820.02|14740.02|14819.85|14739.85|14820.51|14740.51|14819.5|14739.5|10
1725101130000|2024-08-31 10:45:30|14820.02|14740.02|14819.15|14739.15|14820.45|14740.45|14819.15|14739.15|10
1725101140000|2024-08-31 10:45:40|14819.2|14739.2|14819.12|14739.12|14819.29|14739.29|14819.12|14739.12|6
1725101150000|2024-08-31 10:45:50|14819.29|14739.29|14819.41|14739.41|14819.41|14739.41|14818.92|14738.92|7
1725101160000|2024-08-31 10:46:00|14819.4|14739.4|14820.27|14740.27|14820.27|14740.27|14818.71|14738.71|10
1725101170000|2024-08-31 10:46:10|14820.53|14740.53|14817.78|14737.78|14820.73|14740.73|14817.78|14737.78|10
1725101180000|2024-08-31 10:46:20|14817.72|14737.72|14817.52|14737.52|14817.72|14737.72|14817.41|14737.41|9
1725101190000|2024-08-31 10:46:30|14817.61|14737.61|14815.94|14735.94|14818.1|14738.1|14815.85|14735.85|9
1725101200000|2024-08-31 10:46:40|14815.75|14735.75|14815.82|14735.82|14815.89|14735.89|14815.73|14735.73|9
1725101210000|2024-08-31 10:46:50|14815.81|14735.81|14815.75|14735.75|14815.82|14735.82|14815.6|14735.6|9
1725101220000|2024-08-31 10:47:00|14815.99|14735.99|14816.67|14736.67|14816.69|14736.69|14815.99|14735.99|7
1725101230000|2024-08-31 10:47:10|14816.68|14736.68|14815.15|14735.15|14816.83|14736.83|14815.15|14735.15|8
1725101240000|2024-08-31 10:47:20|14815.06|14735.06|14815.07|14735.07|14815.07|14735.07|14814.97|14734.97|10
1725101250000|2024-08-31 10:47:30|14815.08|14735.08|14816.62|14736.62|14816.62|14736.62|14815.08|14735.08|9
1725101260000|2024-08-31 10:47:40|14816.64|14736.64|14818.87|14738.87|14818.87|14738.87|14816.63|14736.63|8
1725101270000|2024-08-31 10:47:50|14819.1|14739.1|14819.77|14739.77|14819.77|14739.77|14819.08|14739.08|10
1725101280000|2024-08-31 10:48:00|14819.95|14739.95|14823.81|14743.81|14823.81|14743.81|14819.95|14739.95|10
1725101290000|2024-08-31 10:48:10|14824.25|14744.25|14826.6|14746.6|14826.6|14746.6|14824.25|14744.25|10
1725101300000|2024-08-31 10:48:20|14826.76|14746.76|14830.12|14750.12|14830.15|14750.15|14826.76|14746.76|10
1725101310000|2024-08-31 10:48:30|14829.87|14749.87|14829.93|14749.93|14830.22|14750.22|14829.12|14749.12|10
1725101320000|2024-08-31 10:48:40|14830.26|14750.26|14830.22|14750.22|14830.84|14750.84|14830.22|14750.22|10
1725101330000|2024-08-31 10:48:50|14830.32|14750.32|14830.8|14750.8|14830.8|14750.8|14830.32|14750.32|9
1725101340000|2024-08-31 10:49:00|14830.81|14750.81|14831.2|14751.2|14831.2|14751.2|14830.81|14750.81|10
1725101350000|2024-08-31 10:49:10|14831.19|14751.19|14830.2|14750.2|14831.19|14751.19|14830.2|14750.2|9
1725101360000|2024-08-31 10:49:20|14830.18|14750.18|14828.28|14748.28|14830.18|14750.18|14828.28|14748.28|9
1725101370000|2024-08-31 10:49:30|14828.15|14748.15|14827.07|14747.07|14828.15|14748.15|14827.07|14747.07|9
1725101380000|2024-08-31 10:49:40|14827.15|14747.15|14827.35|14747.35|14827.35|14747.35|14827.15|14747.15|8
1725101390000|2024-08-31 10:49:50|14827.36|14747.36|14829.33|14749.33|14829.33|14749.33|14827.36|14747.36|6
1725101400000|2024-08-31 10:50:00|14829.36|14749.36|14831.11|14751.11|14831.11|14751.11|14829.36|14749.36|8
1725101410000|2024-08-31 10:50:10|14831.67|14751.67|14833.74|14753.74|14833.74|14753.74|14831.67|14751.67|10
1725101420000|2024-08-31 10:50:20|14833.78|14753.78|14834.17|14754.17|14834.17|14754.17|14833.78|14753.78|9
1725101430000|2024-08-31 10:50:30|14834.44|14754.44|14835.47|14755.47|14835.47|14755.47|14834.44|14754.44|10
1725101440000|2024-08-31 10:50:40|14835.58|14755.58|14834.84|14754.84|14835.69|14755.69|14834.74|14754.74|10
1725101450000|2024-08-31 10:50:50|14834.81|14754.81|14834.98|14754.98|14835.13|14755.13|14834.24|14754.24|9
1725101460000|2024-08-31 10:51:00|14836.04|14756.04|14838.15|14758.15|14838.15|14758.15|14836.04|14756.04|10
1725101470000|2024-08-31 10:51:10|14838.45|14758.45|14837.19|14757.19|14838.45|14758.45|14837.19|14757.19|10
1725101480000|2024-08-31 10:51:20|14837.01|14757.01|14836.53|14756.53|14837.1|14757.1|14836.53|14756.53|8
1725101490000|2024-08-31 10:51:30|14836.45|14756.45|14836.56|14756.56|14836.68|14756.68|14836.45|14756.45|9
1725101500000|2024-08-31 10:51:40|14836.57|14756.57|14837.01|14757.01|14837.01|14757.01|14836.57|14756.57|8
1725101510000|2024-08-31 10:51:50|14836.46|14756.46|14834.61|14754.61|14836.46|14756.46|14834.58|14754.58|9
1725101520000|2024-08-31 10:52:00|14834.54|14754.54|14836.27|14756.27|14836.27|14756.27|14834.44|14754.44|9
1725101530000|2024-08-31 10:52:10|14836.56|14756.56|14836.66|14756.66|14836.88|14756.88|14836.28|14756.28|10
1725101540000|2024-08-31 10:52:20|14837.02|14757.02|14837.54|14757.54|14837.66|14757.66|14837.02|14757.02|10
1725101550000|2024-08-31 10:52:30|14837.11|14757.11|14837.18|14757.18|14837.2|14757.2|14836.97|14756.97|9
1725101560000|2024-08-31 10:52:40|14837.11|14757.11|14838.39|14758.39|14838.41|14758.41|14837.11|14757.11|9
1725101570000|2024-08-31 10:52:50|14838.4|14758.4|14838.15|14758.15|14838.4|14758.4|14838.15|14758.15|5
1725101580000|2024-08-31 10:53:00|14838.38|14758.38|14836.7|14756.7|14838.38|14758.38|14836.7|14756.7|9
1725101590000|2024-08-31 10:53:10|14836.64|14756.64|14837.17|14757.17|14837.17|14757.17|14836.6|14756.6|9
1725101600000|2024-08-31 10:53:20|14837.25|14757.25|14837.86|14757.86|14838.05|14758.05|14837.25|14757.25|10
1725101610000|2024-08-31 10:53:30|14837.79|14757.79|14837.8|14757.8|14837.8|14757.8|14837.75|14757.75|8
1725101620000|2024-08-31 10:53:40|14837.81|14757.81|14839.36|14759.36|14839.36|14759.36|14837.8|14757.8|8
1725101630000|2024-08-31 10:53:50|14839.46|14759.46|14839.6|14759.6|14839.6|14759.6|14839.46|14759.46|8
1725101640000|2024-08-31 10:54:00|14839.58|14759.58|14839.63|14759.63|14839.65|14759.65|14839.58|14759.58|5
1725101650000|2024-08-31 10:54:10|14839.64|14759.64|14839.94|14759.94|14839.94|14759.94|14839.64|14759.64|8
1725101660000|2024-08-31 10:54:20|14839.77|14759.77|14838.58|14758.58|14840.27|14760.27|14838.58|14758.58|10
1725101670000|2024-08-31 10:54:30|14838.46|14758.46|14837.97|14757.97|14838.46|14758.46|14837.94|14757.94|6
1725101680000|2024-08-31 10:54:40|14837.99|14757.99|14837.93|14757.93|14837.99|14757.99|14837.78|14757.78|7
1725101690000|2024-08-31 10:54:50|14838.37|14758.37|14839.08|14759.08|14839.08|14759.08|14837.94|14757.94|10
1725101700000|2024-08-31 10:55:00|14839.28|14759.28|14839.16|14759.16|14840.51|14760.51|14839.16|14759.16|10
1725101710000|2024-08-31 10:55:10|14838.71|14758.71|14838.48|14758.48|14838.71|14758.71|14838.19|14758.19|9
1725101720000|2024-08-31 10:55:20|14838.62|14758.62|14839|14759|14839|14759|14838.62|14758.62|8
1725101730000|2024-08-31 10:55:30|14838.99|14758.99|14839.18|14759.18|14839.3|14759.3|14838.95|14758.95|10
1725101740000|2024-08-31 10:55:40|14839.22|14759.22|14839.23|14759.23|14839.23|14759.23|14839.17|14759.17|5
1725101750000|2024-08-31 10:55:50|14839.25|14759.25|14839.48|14759.48|14839.5|14759.5|14839.25|14759.25|6
1725101760000|2024-08-31 10:56:00|14839.49|14759.49|14839.35|14759.35|14839.62|14759.62|14839.35|14759.35|8
1725101770000|2024-08-31 10:56:10|14839.17|14759.17|14839.25|14759.25|14839.84|14759.84|14838.98|14758.98|10
1725101780000|2024-08-31 10:56:20|14839.19|14759.19|14838.92|14758.92|14839.2|14759.2|14838.92|14758.92|7
1725101790000|2024-08-31 10:56:30|14838.9|14758.9|14838.74|14758.74|14838.9|14758.9|14838.74|14758.74|5
1725101800000|2024-08-31 10:56:40|14838.84|14758.84|14839.31|14759.31|14839.31|14759.31|14838.84|14758.84|7
1725101810000|2024-08-31 10:56:50|14838.85|14758.85|14837.53|14757.53|14838.97|14758.97|14837.53|14757.53|8
1725101820000|2024-08-31 10:57:00|14837.57|14757.57|14835.84|14755.84|14837.57|14757.57|14835.82|14755.82|7
1725101830000|2024-08-31 10:57:10|14836.45|14756.45|14836.59|14756.59|14836.59|14756.59|14836.13|14756.13|7
1725101840000|2024-08-31 10:57:20|14836.63|14756.63|14837.12|14757.12|14837.12|14757.12|14836.45|14756.45|10
1725101850000|2024-08-31 10:57:30|14837.26|14757.26|14838.06|14758.06|14838.15|14758.15|14837.26|14757.26|10
1725101860000|2024-08-31 10:57:40|14838.07|14758.07|14837.95|14757.95|14838.13|14758.13|14837.95|14757.95|9
1725101870000|2024-08-31 10:57:50|14837.96|14757.96|14837.68|14757.68|14837.96|14757.96|14837.68|14757.68|4
1725101880000|2024-08-31 10:58:00|14837.65|14757.65|14837.65|14757.65|14837.67|14757.67|14837.64|14757.64|6
1725101890000|2024-08-31 10:58:10|14837.6|14757.6|14836.62|14756.62|14837.6|14757.6|14836.62|14756.62|10
1725101900000|2024-08-31 10:58:20|14836.6|14756.6|14835.57|14755.57|14836.6|14756.6|14835.57|14755.57|9
1725101910000|2024-08-31 10:58:30|14835.08|14755.08|14834.18|14754.18|14835.09|14755.09|14834.18|14754.18|7
1725101920000|2024-08-31 10:58:40|14834.15|14754.15|14834.33|14754.33|14834.33|14754.33|14833.26|14753.26|9
1725101930000|2024-08-31 10:58:50|14834.53|14754.53|14833.85|14753.85|14834.63|14754.63|14833.83|14753.83|10
1725101940000|2024-08-31 10:59:00|14833.86|14753.86|14833.91|14753.91|14834.01|14754.01|14833.86|14753.86|8
1725101950000|2024-08-31 10:59:10|14834.01|14754.01|14834.16|14754.16|14834.81|14754.81|14834.01|14754.01|9
1725101960000|2024-08-31 10:59:20|14834.21|14754.21|14834.53|14754.53|14834.53|14754.53|14834.2|14754.2|5
1725101970000|2024-08-31 10:59:30|14834.51|14754.51|14835.49|14755.49|14835.49|14755.49|14834.51|14754.51|4
1725101980000|2024-08-31 10:59:40|14835.35|14755.35|14834.22|14754.22|14835.55|14755.55|14834.19|14754.19|8
1725101990000|2024-08-31 10:59:50|14834.21|14754.21|14834.32|14754.32|14834.32|14754.32|14834.2|14754.2|6
1725102000000|2024-08-31 11:00:00|14834.01|14754.01|14835|14755|14835|14755|14834.01|14754.01|10
1725102010000|2024-08-31 11:00:10|14835.35|14755.35|14836.38|14756.38|14836.38|14756.38|14835.35|14755.35|8
1725102020000|2024-08-31 11:00:20|14836.72|14756.72|14837.72|14757.72|14838.58|14758.58|14836.72|14756.72|10
1725102030000|2024-08-31 11:00:30|14837.31|14757.31|14837.56|14757.56|14837.56|14757.56|14836.89|14756.89|10
1725102040000|2024-08-31 11:00:40|14837.65|14757.65|14837.44|14757.44|14837.74|14757.74|14837.44|14757.44|10
1725102050000|2024-08-31 11:00:50|14837.42|14757.42|14837.88|14757.88|14837.88|14757.88|14837.42|14757.42|8
1725102060000|2024-08-31 11:01:00|14837.89|14757.89|14837.93|14757.93|14837.95|14757.95|14837.89|14757.89|5
1725102070000|2024-08-31 11:01:10|14837.94|14757.94|14837.52|14757.52|14837.94|14757.94|14837.52|14757.52|8
1725102080000|2024-08-31 11:01:20|14837.45|14757.45|14838.35|14758.35|14838.35|14758.35|14837.45|14757.45|6
1725102090000|2024-08-31 11:01:30|14838.38|14758.38|14837.34|14757.34|14838.38|14758.38|14837.34|14757.34|8
1725102100000|2024-08-31 11:01:40|14837.31|14757.31|14837.09|14757.09|14837.32|14757.32|14837.09|14757.09|8
1725102110000|2024-08-31 11:01:50|14836.99|14756.99|14836.86|14756.86|14836.99|14756.99|14836.85|14756.85|6
1725102120000|2024-08-31 11:02:00|14836.89|14756.89|14837.37|14757.37|14837.37|14757.37|14836.89|14756.89|8
1725102130000|2024-08-31 11:02:10|14837.38|14757.38|14837.35|14757.35|14837.38|14757.38|14837.12|14757.12|4
1725102140000|2024-08-31 11:02:20|14837.39|14757.39|14837.6|14757.6|14837.64|14757.64|14837.39|14757.39|7
1725102150000|2024-08-31 11:02:30|14837.62|14757.62|14837.61|14757.61|14837.63|14757.63|14837.6|14757.6|5
1725102160000|2024-08-31 11:02:40|14837.33|14757.33|14837.76|14757.76|14837.76|14757.76|14837.14|14757.14|9
1725102170000|2024-08-31 11:02:50|14837.78|14757.78|14837.68|14757.68|14837.87|14757.87|14837.68|14757.68|5
1725102180000|2024-08-31 11:03:00|14837.76|14757.76|14837.35|14757.35|14837.82|14757.82|14837.35|14757.35|8
1725102190000|2024-08-31 11:03:10|14837.32|14757.32|14837.22|14757.22|14837.32|14757.32|14837.22|14757.22|7
1725102200000|2024-08-31 11:03:20|14837.21|14757.21|14836.82|14756.82|14837.22|14757.22|14836.74|14756.74|10
1725102210000|2024-08-31 11:03:30|14836.75|14756.75|14834.35|14754.35|14836.75|14756.75|14834.35|14754.35|9
1725102220000|2024-08-31 11:03:40|14834.48|14754.48|14834.47|14754.47|14834.56|14754.56|14834.24|14754.24|7
1725102230000|2024-08-31 11:03:50|14834.58|14754.58|14834.7|14754.7|14834.7|14754.7|14834.25|14754.25|4
1725102240000|2024-08-31 11:04:00|14835.06|14755.06|14835.43|14755.43|14835.44|14755.44|14835.06|14755.06|8
1725102250000|2024-08-31 11:04:10|14835.41|14755.41|14835.06|14755.06|14835.41|14755.41|14835.06|14755.06|7
1725102260000|2024-08-31 11:04:20|14834.87|14754.87|14834|14754|14834.89|14754.89|14834|14754|9
1725102270000|2024-08-31 11:04:30|14833.84|14753.84|14835.41|14755.41|14835.41|14755.41|14833.31|14753.31|10
1725102280000|2024-08-31 11:04:40|14835.38|14755.38|14833.78|14753.78|14835.43|14755.43|14833.78|14753.78|9
1725102290000|2024-08-31 11:04:50|14833.65|14753.65|14833.57|14753.57|14833.65|14753.65|14833.52|14753.52|7
1725102300000|2024-08-31 11:05:00|14833.55|14753.55|14833.54|14753.54|14833.61|14753.61|14833.54|14753.54|4
1725102310000|2024-08-31 11:05:10|14834.43|14754.43|14835.34|14755.34|14835.34|14755.34|14834.43|14754.43|7
1725102320000|2024-08-31 11:05:20|14835.37|14755.37|14835.22|14755.22|14835.38|14755.38|14835.1|14755.1|8
1725102330000|2024-08-31 11:05:30|14835.26|14755.26|14835.31|14755.31|14835.31|14755.31|14835.15|14755.15|7
1725102340000|2024-08-31 11:05:40|14835.3|14755.3|14833.72|14753.72|14835.3|14755.3|14833.61|14753.61|9
1725102350000|2024-08-31 11:05:50|14833.84|14753.84|14833.73|14753.73|14833.84|14753.84|14833.71|14753.71|7
1725102360000|2024-08-31 11:06:00|14833.37|14753.37|14834.89|14754.89|14834.89|14754.89|14833.1|14753.1|10
1725102370000|2024-08-31 11:06:10|14835.35|14755.35|14836.02|14756.02|14836.11|14756.11|14835.35|14755.35|9
1725102380000|2024-08-31 11:06:20|14835.33|14755.33|14835.1|14755.1|14835.33|14755.33|14834.61|14754.61|10
1725102390000|2024-08-31 11:06:30|14834.89|14754.89|14833.12|14753.12|14834.89|14754.89|14833.12|14753.12|8
1725102400000|2024-08-31 11:06:40|14833.05|14753.05|14830.71|14750.71|14833.05|14753.05|14830.71|14750.71|10
1725102410000|2024-08-31 11:06:50|14830.63|14750.63|14829.02|14749.02|14830.63|14750.63|14828.37|14748.37|10
1725102420000|2024-08-31 11:07:00|14829.23|14749.23|14829.03|14749.03|14829.33|14749.33|14828.91|14748.91|9
1725102430000|2024-08-31 11:07:10|14828.11|14748.11|14827|14747|14828.11|14748.11|14826.38|14746.38|10
1725102440000|2024-08-31 11:07:20|14827.21|14747.21|14827.04|14747.04|14827.38|14747.38|14827.04|14747.04|8
1725102450000|2024-08-31 11:07:30|14827.08|14747.08|14830.73|14750.73|14830.73|14750.73|14827.08|14747.08|10
1725102460000|2024-08-31 11:07:40|14830.74|14750.74|14830.66|14750.66|14830.75|14750.75|14830.63|14750.63|4
1725102470000|2024-08-31 11:07:50|14830.67|14750.67|14830.25|14750.25|14830.67|14750.67|14830.24|14750.24|8
1725102480000|2024-08-31 11:08:00|14830.33|14750.33|14830.86|14750.86|14830.86|14750.86|14830.29|14750.29|5
1725102490000|2024-08-31 11:08:10|14831.02|14751.02|14830.5|14750.5|14831.23|14751.23|14830.5|14750.5|9
1725102500000|2024-08-31 11:08:20|14830.45|14750.45|14829.52|14749.52|14830.45|14750.45|14829.52|14749.52|10
1725102510000|2024-08-31 11:08:30|14829.43|14749.43|14829.28|14749.28|14829.43|14749.43|14829.28|14749.28|8
1725102520000|2024-08-31 11:08:40|14828.8|14748.8|14828.73|14748.73|14828.8|14748.8|14828.71|14748.71|8
1725102530000|2024-08-31 11:08:50|14828.71|14748.71|14828.37|14748.37|14828.71|14748.71|14828.37|14748.37|5
1725102540000|2024-08-31 11:09:00|14828.39|14748.39|14827.31|14747.31|14828.39|14748.39|14827.25|14747.25|9
1725102550000|2024-08-31 11:09:10|14827.2|14747.2|14827.16|14747.16|14827.21|14747.21|14826.79|14746.79|9
1725102560000|2024-08-31 11:09:20|14827.14|14747.14|14827.14|14747.14|14827.21|14747.21|14827|14747|7
1725102570000|2024-08-31 11:09:30|14827.13|14747.13|14826.76|14746.76|14827.13|14747.13|14826.75|14746.75|5
1725102580000|2024-08-31 11:09:40|14826.77|14746.77|14826.56|14746.56|14826.78|14746.78|14826.56|14746.56|5
1725102590000|2024-08-31 11:09:50|14826.55|14746.55|14827.3|14747.3|14827.3|14747.3|14826.48|14746.48|5
1725102600000|2024-08-31 11:10:00|14827.77|14747.77|14827.9|14747.9|14828.18|14748.18|14827.77|14747.77|10
1725102610000|2024-08-31 11:10:10|14827.92|14747.92|14828.03|14748.03|14828.03|14748.03|14827.92|14747.92|7
1725102620000|2024-08-31 11:10:20|14828|14748|14829.09|14749.09|14829.09|14749.09|14827.83|14747.83|10
1725102630000|2024-08-31 11:10:30|14829.16|14749.16|14830.06|14750.06|14830.06|14750.06|14829.16|14749.16|8
1725102640000|2024-08-31 11:10:40|14830.03|14750.03|14830.32|14750.32|14830.36|14750.36|14830.02|14750.02|10
1725102650000|2024-08-31 11:10:50|14830.38|14750.38|14830.8|14750.8|14830.8|14750.8|14830.36|14750.36|8
1725102660000|2024-08-31 11:11:00|14830.97|14750.97|14830.8|14750.8|14831.25|14751.25|14830.8|14750.8|8
1725102670000|2024-08-31 11:11:10|14830.78|14750.78|14831.15|14751.15|14831.19|14751.19|14830.72|14750.72|8
1725102680000|2024-08-31 11:11:20|14831.04|14751.04|14831.25|14751.25|14831.25|14751.25|14831.04|14751.04|8
1725102690000|2024-08-31 11:11:30|14831.65|14751.65|14832.06|14752.06|14832.15|14752.15|14831.65|14751.65|9
1725102700000|2024-08-31 11:11:40|14832.07|14752.07|14831.45|14751.45|14832.07|14752.07|14831.45|14751.45|6
1725102710000|2024-08-31 11:11:50|14831.4|14751.4|14832.05|14752.05|14832.05|14752.05|14831.37|14751.37|10
1725102720000|2024-08-31 11:12:00|14831.97|14751.97|14831.64|14751.64|14831.97|14751.97|14831.27|14751.27|9
1725102730000|2024-08-31 11:12:10|14831.63|14751.63|14831.44|14751.44|14831.63|14751.63|14831.43|14751.43|9
1725102740000|2024-08-31 11:12:20|14831.43|14751.43|14831.71|14751.71|14831.71|14751.71|14831.39|14751.39|9
1725102750000|2024-08-31 11:12:30|14831.68|14751.68|14829.69|14749.69|14831.69|14751.69|14829.65|14749.65|10
1725102760000|2024-08-31 11:12:40|14829.68|14749.68|14829.67|14749.67|14829.68|14749.68|14829.65|14749.65|4
1725102770000|2024-08-31 11:12:50|14829.78|14749.78|14830.38|14750.38|14830.44|14750.44|14829.64|14749.64|9
1725102780000|2024-08-31 11:13:00|14830.29|14750.29|14830.34|14750.34|14830.37|14750.37|14830.29|14750.29|6
1725102790000|2024-08-31 11:13:10|14830.33|14750.33|14830.29|14750.29|14830.51|14750.51|14830.26|14750.26|8
1725102800000|2024-08-31 11:13:20|14830.36|14750.36|14830.12|14750.12|14830.36|14750.36|14830.1|14750.1|7
1725102810000|2024-08-31 11:13:30|14830.11|14750.11|14830.51|14750.51|14830.51|14750.51|14830.1|14750.1|9
1725102820000|2024-08-31 11:13:40|14830.5|14750.5|14831.11|14751.11|14831.11|14751.11|14830.5|14750.5|10
1725102830000|2024-08-31 11:13:50|14831.09|14751.09|14830.88|14750.88|14831.09|14751.09|14830.84|14750.84|9
1725102840000|2024-08-31 11:14:00|14830.87|14750.87|14831.51|14751.51|14831.54|14751.54|14830.87|14750.87|7
1725102850000|2024-08-31 11:14:10|14831.49|14751.49|14830.42|14750.42|14831.49|14751.49|14830.4|14750.4|9
1725102860000|2024-08-31 11:14:20|14830.4|14750.4|14832.77|14752.77|14832.77|14752.77|14830.4|14750.4|7
1725102870000|2024-08-31 11:14:30|14832.83|14752.83|14832.94|14752.94|14833.14|14753.14|14832.83|14752.83|9
1725102880000|2024-08-31 11:14:40|14832.92|14752.92|14832.94|14752.94|14832.95|14752.95|14832.9|14752.9|9
1725102890000|2024-08-31 11:14:50|14832.91|14752.91|14833.02|14753.02|14833.02|14753.02|14832.88|14752.88|5
1725102900000|2024-08-31 11:15:00|14833.1|14753.1|14832.72|14752.72|14833.35|14753.35|14832.72|14752.72|8
1725102910000|2024-08-31 11:15:10|14832.61|14752.61|14834.02|14754.02|14834.02|14754.02|14832.57|14752.57|10
1725102920000|2024-08-31 11:15:20|14834.12|14754.12|14820.7|14740.7|14834.43|14754.43|14820.59|14740.59|10
1725102930000|2024-08-31 11:15:30|14820.71|14740.71|14830.31|14750.31|14830.66|14750.66|14820.71|14740.71|10
1725102940000|2024-08-31 11:15:40|14830.21|14750.21|14822.99|14742.99|14830.44|14750.44|14822.99|14742.99|9
1725102950000|2024-08-31 11:15:50|14823.01|14743.01|14823.48|14743.48|14823.48|14743.48|14823.01|14743.01|8
1725102960000|2024-08-31 11:16:00|14823.66|14743.66|14822.29|14742.29|14823.69|14743.69|14822.29|14742.29|9
1725102970000|2024-08-31 11:16:10|14822.32|14742.32|14821.66|14741.66|14822.32|14742.32|14821.66|14741.66|10
1725102980000|2024-08-31 11:16:20|14821.72|14741.72|14821.38|14741.38|14821.72|14741.72|14821.36|14741.36|9
1725102990000|2024-08-31 11:16:30|14821.4|14741.4|14821.5|14741.5|14821.65|14741.65|14821.39|14741.39|7
1725103000000|2024-08-31 11:16:40|14821.48|14741.48|14821.51|14741.51|14821.56|14741.56|14821.46|14741.46|6
1725103010000|2024-08-31 11:16:50|14821.49|14741.49|14822.3|14742.3|14822.3|14742.3|14821.42|14741.42|8
1725103020000|2024-08-31 11:17:00|14822.74|14742.74|14824.27|14744.27|14824.27|14744.27|14822.74|14742.74|10
1725103030000|2024-08-31 11:17:10|14824.51|14744.51|14826.76|14746.76|14826.76|14746.76|14824.51|14744.51|10
1725103040000|2024-08-31 11:17:20|14826.87|14746.87|14826.95|14746.95|14827.04|14747.04|14826.87|14746.87|7
1725103050000|2024-08-31 11:17:30|14827.16|14747.16|14827.4|14747.4|14827.4|14747.4|14827.16|14747.16|5
1725103060000|2024-08-31 11:17:40|14827.44|14747.44|14828.45|14748.45|14828.45|14748.45|14827.43|14747.43|8
1725103070000|2024-08-31 11:17:50|14828.59|14748.59|14828.83|14748.83|14828.83|14748.83|14828.59|14748.59|3
1725103080000|2024-08-31 11:18:00|14829.08|14749.08|14829.7|14749.7|14829.71|14749.71|14829.08|14749.08|10
1725103090000|2024-08-31 11:18:10|14829.69|14749.69|14829.8|14749.8|14829.88|14749.88|14829.65|14749.65|9
1725103100000|2024-08-31 11:18:20|14829.79|14749.79|14830.13|14750.13|14830.13|14750.13|14829.72|14749.72|9
1725103110000|2024-08-31 11:18:30|14830.11|14750.11|14830.68|14750.68|14830.68|14750.68|14830.1|14750.1|9
1725103120000|2024-08-31 11:18:40|14830.53|14750.53|14830.34|14750.34|14830.53|14750.53|14830.24|14750.24|9
1725103130000|2024-08-31 11:18:50|14830.56|14750.56|14831.27|14751.27|14831.27|14751.27|14830.56|14750.56|9
1725103140000|2024-08-31 11:19:00|14831.26|14751.26|14830.62|14750.62|14831.3|14751.3|14830.62|14750.62|10
1725103150000|2024-08-31 11:19:10|14830.63|14750.63|14835.61|14755.61|14835.77|14755.77|14830.52|14750.52|9
1725103160000|2024-08-31 11:19:20|14835.6|14755.6|14835.64|14755.64|14835.66|14755.66|14835.5|14755.5|7
1725103170000|2024-08-31 11:19:30|14835.65|14755.65|14835.72|14755.72|14835.72|14755.72|14835.65|14755.65|6
1725103180000|2024-08-31 11:19:40|14835.73|14755.73|14835.6|14755.6|14835.78|14755.78|14835.6|14755.6|7
1725103190000|2024-08-31 11:19:50|14835.59|14755.59|14835.03|14755.03|14835.59|14755.59|14835.03|14755.03|10
1725103200000|2024-08-31 11:20:00|14834.99|14754.99|14834.34|14754.34|14834.99|14754.99|14833.75|14753.75|9
1725103210000|2024-08-31 11:20:10|14834.35|14754.35|14834.44|14754.44|14834.44|14754.44|14833.99|14753.99|7
1725103220000|2024-08-31 11:20:20|14834.45|14754.45|14834.21|14754.21|14834.52|14754.52|14834.19|14754.19|9
1725103230000|2024-08-31 11:20:30|14834.19|14754.19|14835.51|14755.51|14835.51|14755.51|14834.19|14754.19|10
1725103240000|2024-08-31 11:20:40|14835.62|14755.62|14845.09|14765.09|14845.14|14765.14|14835.61|14755.61|9
1725103250000|2024-08-31 11:20:50|14844.68|14764.68|14844.74|14764.74|14844.75|14764.75|14844.39|14764.39|7
1725103260000|2024-08-31 11:21:00|14844.73|14764.73|14844.77|14764.77|14844.79|14764.79|14844.72|14764.72|7
1725103270000|2024-08-31 11:21:10|14844.76|14764.76|14843.2|14763.2|14845.03|14765.03|14843.2|14763.2|9
1725103280000|2024-08-31 11:21:20|14843.13|14763.13|14842.85|14762.85|14843.13|14763.13|14842.8|14762.8|9
1725103290000|2024-08-31 11:21:30|14842.93|14762.93|14844.9|14764.9|14844.9|14764.9|14842.93|14762.93|9
1725103300000|2024-08-31 11:21:40|14844.93|14764.93|14846.29|14766.29|14846.29|14766.29|14844.91|14764.91|10
1725103310000|2024-08-31 11:21:50|14846.32|14766.32|14846.82|14766.82|14846.82|14766.82|14846.32|14766.32|10
1725103320000|2024-08-31 11:22:00|14846.8|14766.8|14847.13|14767.13|14847.27|14767.27|14846.8|14766.8|9
1725103330000|2024-08-31 11:22:10|14847.15|14767.15|14846.88|14766.88|14847.17|14767.17|14846.77|14766.77|8
1725103340000|2024-08-31 11:22:20|14846.87|14766.87|14847.58|14767.58|14847.9|14767.9|14846.87|14766.87|9
1725103350000|2024-08-31 11:22:30|14847.59|14767.59|14847.4|14767.4|14847.82|14767.82|14847.4|14767.4|6
1725103360000|2024-08-31 11:22:40|14847.58|14767.58|14846.35|14766.35|14847.58|14767.58|14846.35|14766.35|10
1725103370000|2024-08-31 11:22:50|14845.97|14765.97|14844.68|14764.68|14845.97|14765.97|14844.68|14764.68|10
1725103380000|2024-08-31 11:23:00|14844.27|14764.27|14843.73|14763.73|14844.27|14764.27|14843.6|14763.6|10
1725103390000|2024-08-31 11:23:10|14843.69|14763.69|14843.71|14763.71|14843.76|14763.76|14843.68|14763.68|6
1725103400000|2024-08-31 11:23:20|14843.92|14763.92|14844.37|14764.37|14844.38|14764.38|14843.92|14763.92|10
1725103410000|2024-08-31 11:23:30|14844.36|14764.36|14844.71|14764.71|14844.92|14764.92|14844.36|14764.36|8
1725103420000|2024-08-31 11:23:40|14844.7|14764.7|14846.66|14766.66|14846.66|14766.66|14844.63|14764.63|9
1725103430000|2024-08-31 11:23:50|14846.95|14766.95|14845.27|14765.27|14846.95|14766.95|14845.27|14765.27|10
1725103440000|2024-08-31 11:24:00|14845.26|14765.26|14846.94|14766.94|14847.38|14767.38|14845.08|14765.08|8
1725103450000|2024-08-31 11:24:10|14846.93|14766.93|14844.17|14764.17|14846.93|14766.93|14844.17|14764.17|10
1725103460000|2024-08-31 11:24:20|14844.12|14764.12|14843.98|14763.98|14844.27|14764.27|14843.98|14763.98|9
1725103470000|2024-08-31 11:24:30|14843.83|14763.83|14844.49|14764.49|14844.49|14764.49|14843.8|14763.8|8
1725103480000|2024-08-31 11:24:40|14844.52|14764.52|14844.53|14764.53|14844.7|14764.7|14844.46|14764.46|9
1725103490000|2024-08-31 11:24:50|14845.39|14765.39|14845.88|14765.88|14846.23|14766.23|14845.39|14765.39|9
1725103500000|2024-08-31 11:25:00|14845.89|14765.89|14845.83|14765.83|14846.03|14766.03|14845.83|14765.83|6
1725103510000|2024-08-31 11:25:10|14845.66|14765.66|14844.95|14764.95|14845.66|14765.66|14844.9|14764.9|9
1725103520000|2024-08-31 11:25:20|14844.93|14764.93|14844.32|14764.32|14844.93|14764.93|14844|14764|9
1725103530000|2024-08-31 11:25:30|14844.28|14764.28|14844.28|14764.28|14844.36|14764.36|14844.02|14764.02|8
1725103540000|2024-08-31 11:25:40|14844.26|14764.26|14844.18|14764.18|14844.26|14764.26|14844.15|14764.15|7
1725103550000|2024-08-31 11:25:50|14844.19|14764.19|14844.65|14764.65|14844.65|14764.65|14844.09|14764.09|8
1725103560000|2024-08-31 11:26:00|14844.61|14764.61|14844.76|14764.76|14844.87|14764.87|14844.61|14764.61|5
1725103570000|2024-08-31 11:26:10|14844.77|14764.77|14845.15|14765.15|14845.17|14765.17|14844.73|14764.73|10
1725103580000|2024-08-31 11:26:20|14845.1|14765.1|14844.51|14764.51|14845.45|14765.45|14844.51|14764.51|9
1725103590000|2024-08-31 11:26:30|14844.47|14764.47|14843.71|14763.71|14844.47|14764.47|14843.71|14763.71|10
1725103600000|2024-08-31 11:26:40|14843.61|14763.61|14843.92|14763.92|14843.94|14763.94|14843.5|14763.5|9
1725103610000|2024-08-31 11:26:50|14843.91|14763.91|14843.67|14763.67|14843.91|14763.91|14843.67|14763.67|8
1725103620000|2024-08-31 11:27:00|14843.29|14763.29|14843.25|14763.25|14843.32|14763.32|14843.14|14763.14|6
1725103630000|2024-08-31 11:27:10|14843.17|14763.17|14842.93|14762.93|14843.23|14763.23|14842.93|14762.93|6
1725103640000|2024-08-31 11:27:20|14842.91|14762.91|14842.88|14762.88|14842.97|14762.97|14842.84|14762.84|9
1725103650000|2024-08-31 11:27:30|14842.79|14762.79|14842.21|14762.21|14842.79|14762.79|14842.21|14762.21|4
1725103660000|2024-08-31 11:27:40|14842.19|14762.19|14841.8|14761.8|14842.19|14762.19|14841.8|14761.8|7
1725103670000|2024-08-31 11:27:50|14841.49|14761.49|14840.62|14760.62|14841.49|14761.49|14840.59|14760.59|9
1725103680000|2024-08-31 11:28:00|14840.61|14760.61|14840.33|14760.33|14840.63|14760.63|14840.32|14760.32|8
1725103690000|2024-08-31 11:28:10|14840.19|14760.19|14839.5|14759.5|14840.19|14760.19|14839.5|14759.5|8
1725103700000|2024-08-31 11:28:20|14838.76|14758.76|14837.67|14757.67|14838.76|14758.76|14837.57|14757.57|10
1725103710000|2024-08-31 11:28:30|14837.69|14757.69|14836.94|14756.94|14837.71|14757.71|14836.94|14756.94|10
1725103720000|2024-08-31 11:28:40|14837.2|14757.2|14837.08|14757.08|14837.23|14757.23|14836.96|14756.96|8
1725103730000|2024-08-31 11:28:50|14836.86|14756.86|14836.52|14756.52|14836.87|14756.87|14836.52|14756.52|6
1725103740000|2024-08-31 11:29:00|14836.45|14756.45|14836.26|14756.26|14836.45|14756.45|14836.26|14756.26|8
1725103750000|2024-08-31 11:29:10|14836.25|14756.25|14833.62|14753.62|14836.25|14756.25|14833.48|14753.48|8
1725103760000|2024-08-31 11:29:20|14833.61|14753.61|14833.52|14753.52|14833.69|14753.69|14833.52|14753.52|5
1725103780000|2024-08-31 11:29:40|14833.58|14753.58|14833.72|14753.72|14833.72|14753.72|14833.52|14753.52|6
1725103790000|2024-08-31 11:29:50|14833.75|14753.75|14833.48|14753.48|14834.12|14754.12|14833.48|14753.48|7
1725103800000|2024-08-31 11:30:00|14833.38|14753.38|14834.65|14754.65|14834.65|14754.65|14831.77|14751.77|10
1725103810000|2024-08-31 11:30:10|14824.18|14744.18|14825.04|14745.04|14825.04|14745.04|14824.18|14744.18|10
1725103820000|2024-08-31 11:30:20|14825.07|14745.07|14823.83|14743.83|14825.11|14745.11|14823.83|14743.83|9
1725103830000|2024-08-31 11:30:30|14823.85|14743.85|14818.66|14738.66|14824.19|14744.19|14818.66|14738.66|10
1725103840000|2024-08-31 11:30:40|14818.65|14738.65|14823.56|14743.56|14824.24|14744.24|14817.77|14737.77|10
1725103850000|2024-08-31 11:30:50|14823.37|14743.37|14823.4|14743.4|14823.4|14743.4|14823.3|14743.3|8
1725103860000|2024-08-31 11:31:00|14823.39|14743.39|14822.79|14742.79|14823.39|14743.39|14822.62|14742.62|7
1725103870000|2024-08-31 11:31:10|14822.81|14742.81|14822.74|14742.74|14822.87|14742.87|14822.67|14742.67|8
1725103880000|2024-08-31 11:31:20|14822.72|14742.72|14821.98|14741.98|14822.72|14742.72|14821.98|14741.98|7
1725103890000|2024-08-31 11:31:30|14821.32|14741.32|14821.04|14741.04|14821.32|14741.32|14821.04|14741.04|7
1725103900000|2024-08-31 11:31:40|14820.99|14740.99|14820.7|14740.7|14820.99|14740.99|14820.7|14740.7|7
1725103910000|2024-08-31 11:31:50|14820.78|14740.78|14823.11|14743.11|14823.11|14743.11|14820.5|14740.5|10
1725103920000|2024-08-31 11:32:00|14823.27|14743.27|14823.86|14743.86|14823.86|14743.86|14823.27|14743.27|9
1725103930000|2024-08-31 11:32:10|14823.74|14743.74|14821.53|14741.53|14823.74|14743.74|14821.52|14741.52|10
1725103940000|2024-08-31 11:32:20|14821.35|14741.35|14820.26|14740.26|14821.35|14741.35|14820.26|14740.26|10
1725103950000|2024-08-31 11:32:30|14820.25|14740.25|14819.93|14739.93|14820.25|14740.25|14819.93|14739.93|9
1725103960000|2024-08-31 11:32:40|14819.87|14739.87|14819.57|14739.57|14819.87|14739.87|14819.57|14739.57|5
1725103970000|2024-08-31 11:32:50|14819.53|14739.53|14819.37|14739.37|14819.53|14739.53|14819.37|14739.37|9
1725103980000|2024-08-31 11:33:00|14819.08|14739.08|14818.82|14738.82|14819.08|14739.08|14818.81|14738.81|4
1725103990000|2024-08-31 11:33:10|14818.81|14738.81|14818.85|14738.85|14818.85|14738.85|14818.49|14738.49|9
1725104000000|2024-08-31 11:33:20|14818.59|14738.59|14818.24|14738.24|14818.66|14738.66|14818.24|14738.24|9
1725104010000|2024-08-31 11:33:30|14818.35|14738.35|14818.84|14738.84|14818.84|14738.84|14818.32|14738.32|6
1725104020000|2024-08-31 11:33:40|14818.89|14738.89|14819.44|14739.44|14819.73|14739.73|14818.89|14738.89|9
1725104030000|2024-08-31 11:33:50|14819.42|14739.42|14818.45|14738.45|14819.42|14739.42|14818.45|14738.45|9
1725104040000|2024-08-31 11:34:00|14818.46|14738.46|14819.31|14739.31|14819.31|14739.31|14818.37|14738.37|7
1725104050000|2024-08-31 11:34:10|14819.6|14739.6|14819.95|14739.95|14820.11|14740.11|14819.6|14739.6|10
1725104060000|2024-08-31 11:34:20|14820.05|14740.05|14819.7|14739.7|14820.13|14740.13|14819.68|14739.68|9
1725104070000|2024-08-31 11:34:30|14819.65|14739.65|14819.54|14739.54|14819.69|14739.69|14819.54|14739.54|6
1725104080000|2024-08-31 11:34:40|14819.57|14739.57|14819.77|14739.77|14819.77|14739.77|14819.57|14739.57|3
1725104090000|2024-08-31 11:34:50|14819.8|14739.8|14819.81|14739.81|14819.85|14739.85|14819.78|14739.78|8
1725104100000|2024-08-31 11:35:00|14819.85|14739.85|14820.25|14740.25|14820.27|14740.27|14819.84|14739.84|9
1725104110000|2024-08-31 11:35:10|14831.38|14751.38|14831.61|14751.61|14831.63|14751.63|14831.37|14751.37|6
1725104120000|2024-08-31 11:35:20|14831.45|14751.45|14831.26|14751.26|14831.45|14751.45|14831.26|14751.26|6
1725104130000|2024-08-31 11:35:30|14831.25|14751.25|14830.83|14750.83|14831.27|14751.27|14830.83|14750.83|5
1725104140000|2024-08-31 11:35:40|14830.81|14750.81|14828.71|14748.71|14830.81|14750.81|14828.71|14748.71|6
1725104150000|2024-08-31 11:35:50|14828.58|14748.58|14828.08|14748.08|14828.58|14748.58|14828.08|14748.08|9
1725104160000|2024-08-31 11:36:00|14828.05|14748.05|14828.24|14748.24|14828.24|14748.24|14828.03|14748.03|6
1725104170000|2024-08-31 11:36:10|14828.15|14748.15|14827.99|14747.99|14828.24|14748.24|14827.99|14747.99|8
1725104180000|2024-08-31 11:36:20|14828|14748|14829.66|14749.66|14829.66|14749.66|14828|14748|9
1725104190000|2024-08-31 11:36:30|14829.45|14749.45|14827.93|14747.93|14829.45|14749.45|14827.93|14747.93|10
1725104200000|2024-08-31 11:36:40|14827.91|14747.91|14829.25|14749.25|14829.38|14749.38|14827.91|14747.91|10
1725104210000|2024-08-31 11:36:50|14829.53|14749.53|14829.43|14749.43|14829.7|14749.7|14829.43|14749.43|8
1725104220000|2024-08-31 11:37:00|14829.45|14749.45|14829.5|14749.5|14829.5|14749.5|14829.43|14749.43|7
1725104230000|2024-08-31 11:37:10|14829.48|14749.48|14830.43|14750.43|14830.48|14750.48|14829.48|14749.48|10
1725104240000|2024-08-31 11:37:20|14830.42|14750.42|14829.05|14749.05|14830.42|14750.42|14829.05|14749.05|10
1725104250000|2024-08-31 11:37:30|14828.99|14748.99|14828.92|14748.92|14828.99|14748.99|14828.91|14748.91|7
1725104260000|2024-08-31 11:37:40|14828.74|14748.74|14828.46|14748.46|14828.74|14748.74|14828.37|14748.37|6
1725104270000|2024-08-31 11:37:50|14828.39|14748.39|14828.36|14748.36|14828.48|14748.48|14828.31|14748.31|8
1725104280000|2024-08-31 11:38:00|14828.08|14748.08|14828.05|14748.05|14828.08|14748.08|14827.87|14747.87|9
1725104290000|2024-08-31 11:38:10|14828.28|14748.28|14828.86|14748.86|14828.86|14748.86|14828.28|14748.28|9
1725104300000|2024-08-31 11:38:20|14828.9|14748.9|14831.43|14751.43|14831.43|14751.43|14828.9|14748.9|10
1725104310000|2024-08-31 11:38:30|14831.44|14751.44|14831.63|14751.63|14831.63|14751.63|14831.41|14751.41|7
1725104320000|2024-08-31 11:38:40|14831.86|14751.86|14831.86|14751.86|14831.96|14751.96|14831.8|14751.8|8
1725104330000|2024-08-31 11:38:50|14831.85|14751.85|14832.08|14752.08|14832.08|14752.08|14831.85|14751.85|5
1725104340000|2024-08-31 11:39:00|14831.98|14751.98|14831.7|14751.7|14831.98|14751.98|14831.7|14751.7|8
1725104350000|2024-08-31 11:39:10|14831.63|14751.63|14831.62|14751.62|14831.63|14751.63|14831.56|14751.56|6
1725104360000|2024-08-31 11:39:20|14831.76|14751.76|14831.82|14751.82|14832.01|14752.01|14831.66|14751.66|5
1725104370000|2024-08-31 11:39:30|14831.85|14751.85|14832.97|14752.97|14833.06|14753.06|14831.85|14751.85|10
1725104380000|2024-08-31 11:39:40|14833.09|14753.09|14832.68|14752.68|14833.24|14753.24|14832.68|14752.68|9
1725104390000|2024-08-31 11:39:50|14832.59|14752.59|14833.37|14753.37|14833.37|14753.37|14832.54|14752.54|8
1725104400000|2024-08-31 11:40:00|14833.42|14753.42|14833.29|14753.29|14833.58|14753.58|14833.24|14753.24|8
1725104410000|2024-08-31 11:40:10|14833.66|14753.66|14834.19|14754.19|14834.19|14754.19|14833.66|14753.66|8
1725104420000|2024-08-31 11:40:20|14834.52|14754.52|14834.9|14754.9|14834.9|14754.9|14834.52|14754.52|10
1725104430000|2024-08-31 11:40:30|14834.89|14754.89|14835.46|14755.46|14835.46|14755.46|14834.89|14754.89|6
1725104440000|2024-08-31 11:40:40|14835.28|14755.28|14835.62|14755.62|14835.73|14755.73|14835.28|14755.28|7
1725104450000|2024-08-31 11:40:50|14835.66|14755.66|14835.4|14755.4|14835.68|14755.68|14835.29|14755.29|9
1725104460000|2024-08-31 11:41:00|14835.09|14755.09|14834.88|14754.88|14835.09|14755.09|14834.71|14754.71|8
1725104470000|2024-08-31 11:41:10|14835.61|14755.61|14837.53|14757.53|14837.53|14757.53|14835.61|14755.61|10
1725104480000|2024-08-31 11:41:20|14837.52|14757.52|14838.16|14758.16|14838.16|14758.16|14837.47|14757.47|10
1725104490000|2024-08-31 11:41:30|14838.17|14758.17|14839.21|14759.21|14839.34|14759.34|14838.17|14758.17|9
1725104500000|2024-08-31 11:41:40|14839.19|14759.19|14839.24|14759.24|14839.34|14759.34|14839.19|14759.19|6
1725104510000|2024-08-31 11:41:50|14839.25|14759.25|14839.07|14759.07|14839.27|14759.27|14838.86|14758.86|9
1725104520000|2024-08-31 11:42:00|14839.31|14759.31|14840.47|14760.47|14840.47|14760.47|14839.31|14759.31|8
1725104530000|2024-08-31 11:42:10|14840.49|14760.49|14839.69|14759.69|14841.53|14761.53|14839.69|14759.69|10
1725104540000|2024-08-31 11:42:20|14839.75|14759.75|14839.82|14759.82|14839.82|14759.82|14839.74|14759.74|4
1725104550000|2024-08-31 11:42:30|14839.81|14759.81|14839.85|14759.85|14839.87|14759.87|14839.81|14759.81|6
1725104560000|2024-08-31 11:42:40|14839.73|14759.73|14838.1|14758.1|14839.73|14759.73|14838.1|14758.1|9
1725104570000|2024-08-31 11:42:50|14838.36|14758.36|14838.34|14758.34|14838.37|14758.37|14838.26|14758.26|10
1725104580000|2024-08-31 11:43:00|14838.27|14758.27|14838.37|14758.37|14838.48|14758.48|14838.27|14758.27|8
1725104590000|2024-08-31 11:43:10|14838.41|14758.41|14838.12|14758.12|14838.52|14758.52|14838.12|14758.12|9
1725104600000|2024-08-31 11:43:20|14838.13|14758.13|14836.61|14756.61|14838.15|14758.15|14836.61|14756.61|6
1725104610000|2024-08-31 11:43:30|14835.36|14755.36|14832.77|14752.77|14835.36|14755.36|14832.77|14752.77|10
1725104620000|2024-08-31 11:43:40|14833|14753|14831.77|14751.77|14833.03|14753.03|14831.64|14751.64|8
1725104630000|2024-08-31 11:43:50|14831.79|14751.79|14832.25|14752.25|14832.28|14752.28|14831.78|14751.78|9
1725104640000|2024-08-31 11:44:00|14832.23|14752.23|14831.47|14751.47|14832.27|14752.27|14831.47|14751.47|6
1725104650000|2024-08-31 11:44:10|14831.3|14751.3|14831.17|14751.17|14831.41|14751.41|14831.17|14751.17|9
1725104660000|2024-08-31 11:44:20|14831.11|14751.11|14833.22|14753.22|14833.22|14753.22|14831.11|14751.11|9
1725104670000|2024-08-31 11:44:30|14833.29|14753.29|14833.45|14753.45|14833.45|14753.45|14833.28|14753.28|7
1725104680000|2024-08-31 11:44:40|14833.36|14753.36|14833.18|14753.18|14833.36|14753.36|14833.14|14753.14|7
1725104690000|2024-08-31 11:44:50|14833.32|14753.32|14834.09|14754.09|14834.1|14754.1|14833.23|14753.23|7
1725104700000|2024-08-31 11:45:00|14834.25|14754.25|14833.97|14753.97|14834.37|14754.37|14833.97|14753.97|6
1725104710000|2024-08-31 11:45:10|14834.04|14754.04|14835.21|14755.21|14835.21|14755.21|14834.04|14754.04|9
1725104720000|2024-08-31 11:45:20|14835.2|14755.2|14835.52|14755.52|14835.52|14755.52|14835.2|14755.2|7
1725104730000|2024-08-31 11:45:30|14835.35|14755.35|14833.86|14753.86|14835.54|14755.54|14833.86|14753.86|8
1725104740000|2024-08-31 11:45:40|14833.85|14753.85|14834.36|14754.36|14834.36|14754.36|14833.82|14753.82|10
1725104750000|2024-08-31 11:45:50|14834.22|14754.22|14834.62|14754.62|14834.73|14754.73|14834.21|14754.21|10
1725104760000|2024-08-31 11:46:00|14834.57|14754.57|14835.92|14755.92|14835.92|14755.92|14834.16|14754.16|8
1725104770000|2024-08-31 11:46:10|14835.95|14755.95|14834.06|14754.06|14836.3|14756.3|14834.06|14754.06|10
1725104780000|2024-08-31 11:46:20|14833.59|14753.59|14833.02|14753.02|14833.59|14753.59|14833.02|14753.02|8
1725104790000|2024-08-31 11:46:30|14832.97|14752.97|14832.87|14752.87|14832.97|14752.97|14832.87|14752.87|7
1725104800000|2024-08-31 11:46:40|14832.85|14752.85|14833.01|14753.01|14833.01|14753.01|14832.85|14752.85|6
1725104810000|2024-08-31 11:46:50|14832.54|14752.54|14832.01|14752.01|14832.54|14752.54|14832.01|14752.01|8
1725104820000|2024-08-31 11:47:00|14832.02|14752.02|14832.3|14752.3|14832.3|14752.3|14832.02|14752.02|8
1725104830000|2024-08-31 11:47:10|14832.28|14752.28|14834.79|14754.79|14834.79|14754.79|14832.28|14752.28|9
1725104840000|2024-08-31 11:47:20|14834.87|14754.87|14834.8|14754.8|14835|14755|14834.8|14754.8|8
1725104850000|2024-08-31 11:47:30|14834.78|14754.78|14833.33|14753.33|14835.02|14755.02|14833.33|14753.33|8
1725104860000|2024-08-31 11:47:40|14833.29|14753.29|14833.24|14753.24|14833.29|14753.29|14833.24|14753.24|4
1725104870000|2024-08-31 11:47:50|14833.23|14753.23|14833.16|14753.16|14833.37|14753.37|14833.03|14753.03|8
1725104880000|2024-08-31 11:48:00|14833.18|14753.18|14832.81|14752.81|14833.3|14753.3|14832.81|14752.81|10
1725104890000|2024-08-31 11:48:10|14832.78|14752.78|14832.83|14752.83|14832.85|14752.85|14832.78|14752.78|7
1725104900000|2024-08-31 11:48:20|14832.82|14752.82|14832.83|14752.83|14832.83|14752.83|14832.82|14752.82|2
1725104910000|2024-08-31 11:48:30|14832.8|14752.8|14832.78|14752.78|14832.8|14752.8|14832.78|14752.78|3
1725104920000|2024-08-31 11:48:40|14832.83|14752.83|14833.69|14753.69|14833.69|14753.69|14832.83|14752.83|4
1725104930000|2024-08-31 11:48:50|14833.72|14753.72|14834.34|14754.34|14834.35|14754.35|14833.72|14753.72|7
1725104940000|2024-08-31 11:49:00|14834.16|14754.16|14834.81|14754.81|14834.89|14754.89|14834.16|14754.16|10
1725104950000|2024-08-31 11:49:10|14834.9|14754.9|14835.21|14755.21|14835.21|14755.21|14834.9|14754.9|8
1725104960000|2024-08-31 11:49:20|14835.31|14755.31|14836.18|14756.18|14836.18|14756.18|14835.31|14755.31|10
1725104970000|2024-08-31 11:49:30|14836.38|14756.38|14836.79|14756.79|14836.79|14756.79|14836.38|14756.38|6
1725104980000|2024-08-31 11:49:40|14836.61|14756.61|14836.42|14756.42|14836.61|14756.61|14836.42|14756.42|8
1725104990000|2024-08-31 11:49:50|14836.26|14756.26|14835.22|14755.22|14836.28|14756.28|14835.22|14755.22|9
1725105000000|2024-08-31 11:50:00|14835.18|14755.18|14834.07|14754.07|14835.18|14755.18|14834.07|14754.07|10
1725105010000|2024-08-31 11:50:10|14833.91|14753.91|14833.71|14753.71|14833.91|14753.91|14833.46|14753.46|9
1725105020000|2024-08-31 11:50:20|14833.41|14753.41|14834.42|14754.42|14835.08|14755.08|14832.38|14752.38|10
1725105030000|2024-08-31 11:50:30|14834.4|14754.4|14834.64|14754.64|14834.68|14754.68|14834.39|14754.39|7
1725105040000|2024-08-31 11:50:40|14834.71|14754.71|14834.62|14754.62|14834.71|14754.71|14834.61|14754.61|7
1725105050000|2024-08-31 11:50:50|14834.6|14754.6|14834.85|14754.85|14834.85|14754.85|14833.73|14753.73|8
1725105060000|2024-08-31 11:51:00|14834.72|14754.72|14833.95|14753.95|14834.72|14754.72|14833.79|14753.79|10
1725105070000|2024-08-31 11:51:10|14833.94|14753.94|14834.74|14754.74|14834.74|14754.74|14833.9|14753.9|10
1725105080000|2024-08-31 11:51:20|14834.81|14754.81|14836.75|14756.75|14836.75|14756.75|14834.81|14754.81|9
1725105090000|2024-08-31 11:51:30|14837.16|14757.16|14838.26|14758.26|14838.26|14758.26|14837.16|14757.16|10
1725105100000|2024-08-31 11:51:40|14839.13|14759.13|14839.36|14759.36|14839.97|14759.97|14839.13|14759.13|10
1725105110000|2024-08-31 11:51:50|14839.33|14759.33|14837.5|14757.5|14839.54|14759.54|14837.5|14757.5|10
1725105120000|2024-08-31 11:52:00|14837.46|14757.46|14837.56|14757.56|14837.72|14757.72|14837.43|14757.43|9
1725105130000|2024-08-31 11:52:10|14837.51|14757.51|14836.86|14756.86|14837.51|14757.51|14836.86|14756.86|9
1725105140000|2024-08-31 11:52:20|14836.75|14756.75|14836.36|14756.36|14836.75|14756.75|14836.36|14756.36|10
1725105150000|2024-08-31 11:52:30|14836.37|14756.37|14836.36|14756.36|14836.37|14756.37|14836.35|14756.35|6
1725105160000|2024-08-31 11:52:40|14836.65|14756.65|14836.35|14756.35|14836.65|14756.65|14836.34|14756.34|4
1725105170000|2024-08-31 11:52:50|14836.34|14756.34|14836.29|14756.29|14836.35|14756.35|14836.29|14756.29|6
1725105180000|2024-08-31 11:53:00|14835.99|14755.99|14835.04|14755.04|14835.99|14755.99|14835.04|14755.04|10
1725105190000|2024-08-31 11:53:10|14835.03|14755.03|14833.67|14753.67|14835.03|14755.03|14833.67|14753.67|8
1725105200000|2024-08-31 11:53:20|14833.58|14753.58|14834.51|14754.51|14834.51|14754.51|14833.46|14753.46|10
1725105210000|2024-08-31 11:53:30|14834.55|14754.55|14831.93|14751.93|14834.55|14754.55|14831.93|14751.93|10
1725105220000|2024-08-31 11:53:40|14831.81|14751.81|14830.31|14750.31|14831.81|14751.81|14830.31|14750.31|10
1725105230000|2024-08-31 11:53:50|14830.23|14750.23|14829.98|14749.98|14830.23|14750.23|14829.98|14749.98|10
1725105240000|2024-08-31 11:54:00|14829.76|14749.76|14828.91|14748.91|14829.76|14749.76|14828.91|14748.91|9
1725105250000|2024-08-31 11:54:10|14828.84|14748.84|14827.28|14747.28|14828.84|14748.84|14827.28|14747.28|10
1725105260000|2024-08-31 11:54:20|14827.16|14747.16|14826.09|14746.09|14827.16|14747.16|14826.09|14746.09|8
1725105270000|2024-08-31 11:54:30|14825.98|14745.98|14825.86|14745.86|14825.98|14745.98|14825.86|14745.86|7
1725105280000|2024-08-31 11:54:40|14825.83|14745.83|14825.48|14745.48|14825.92|14745.92|14825.48|14745.48|8
1725105290000|2024-08-31 11:54:50|14825.9|14745.9|14826.42|14746.42|14826.44|14746.44|14825.9|14745.9|5
1725105300000|2024-08-31 11:55:00|14826.43|14746.43|14826.35|14746.35|14826.44|14746.44|14826.34|14746.34|8
1725105310000|2024-08-31 11:55:10|14826.36|14746.36|14826.66|14746.66|14826.66|14746.66|14826.36|14746.36|6
1725105320000|2024-08-31 11:55:20|14826.74|14746.74|14826.51|14746.51|14826.74|14746.74|14826.51|14746.51|8
1725105330000|2024-08-31 11:55:30|14826.29|14746.29|14825.31|14745.31|14826.29|14746.29|14825.31|14745.31|8
1725105340000|2024-08-31 11:55:40|14826.2|14746.2|14827.03|14747.03|14827.03|14747.03|14826.2|14746.2|8
1725105350000|2024-08-31 11:55:50|14827.04|14747.04|14827.08|14747.08|14827.09|14747.09|14827.04|14747.04|3
1725105360000|2024-08-31 11:56:00|14827.13|14747.13|14825.4|14745.4|14827.14|14747.14|14825.4|14745.4|9
1725105370000|2024-08-31 11:56:10|14825.39|14745.39|14825.46|14745.46|14825.46|14745.46|14825.34|14745.34|5
1725105380000|2024-08-31 11:56:20|14825.41|14745.41|14827.39|14747.39|14827.39|14747.39|14825.39|14745.39|9
1725105390000|2024-08-31 11:56:30|14826.61|14746.61|14825.2|14745.2|14826.61|14746.61|14824.83|14744.83|9
1725105400000|2024-08-31 11:56:40|14825.07|14745.07|14825.94|14745.94|14826|14746|14825.07|14745.07|10
1725105410000|2024-08-31 11:56:50|14825.53|14745.53|14826.85|14746.85|14826.85|14746.85|14825.17|14745.17|10
1725105420000|2024-08-31 11:57:00|14826.89|14746.89|14826.59|14746.59|14827.51|14747.51|14826.59|14746.59|8
1725105430000|2024-08-31 11:57:10|14826.15|14746.15|14826.7|14746.7|14826.7|14746.7|14825.73|14745.73|10
1725105440000|2024-08-31 11:57:20|14826.83|14746.83|14826.91|14746.91|14826.93|14746.93|14826.83|14746.83|5
1725105450000|2024-08-31 11:57:30|14826.92|14746.92|14825.7|14745.7|14826.92|14746.92|14825.7|14745.7|8
1725105460000|2024-08-31 11:57:40|14826.03|14746.03|14825.76|14745.76|14826.03|14746.03|14825.54|14745.54|10
1725105470000|2024-08-31 11:57:50|14825.79|14745.79|14825.15|14745.15|14825.79|14745.79|14825.15|14745.15|9
1725105480000|2024-08-31 11:58:00|14825.14|14745.14|14824.33|14744.33|14825.14|14745.14|14824.24|14744.24|8
1725105490000|2024-08-31 11:58:10|14824.38|14744.38|14824.44|14744.44|14824.45|14744.45|14824.38|14744.38|7
1725105500000|2024-08-31 11:58:20|14824.42|14744.42|14822.33|14742.33|14824.42|14744.42|14822.33|14742.33|9
1725105510000|2024-08-31 11:58:30|14822.32|14742.32|14824.35|14744.35|14824.35|14744.35|14822.32|14742.32|10
1725105520000|2024-08-31 11:58:40|14818.07|14738.07|14818.15|14738.15|14818.15|14738.15|14817.83|14737.83|9
1725105530000|2024-08-31 11:58:50|14818.19|14738.19|14818.23|14738.23|14818.23|14738.23|14818.19|14738.19|4
1725105540000|2024-08-31 11:59:00|14820.8|14740.8|14820.83|14740.83|14820.83|14740.83|14820.8|14740.8|4
1725105550000|2024-08-31 11:59:10|14820.81|14740.81|14821.29|14741.29|14821.34|14741.34|14820.81|14740.81|6
1725105560000|2024-08-31 11:59:20|14821.3|14741.3|14821.24|14741.24|14821.55|14741.55|14821.24|14741.24|8
1725105570000|2024-08-31 11:59:30|14821.23|14741.23|14821.5|14741.5|14821.5|14741.5|14821.21|14741.21|4
1725105580000|2024-08-31 11:59:40|14821.53|14741.53|14821.62|14741.62|14821.62|14741.62|14821.53|14741.53|6
1725105590000|2024-08-31 11:59:50|14821.81|14741.81|14820.76|14740.76|14821.98|14741.98|14820.76|14740.76|9
1725105600000|2024-08-31 12:00:00|14820.74|14740.74|14821.43|14741.43|14821.43|14741.43|14820.71|14740.71|9
1725105610000|2024-08-31 12:00:10|14821.49|14741.49|14821.35|14741.35|14821.49|14741.49|14821.35|14741.35|7
1725105620000|2024-08-31 12:00:20|14821.07|14741.07|14821.99|14741.99|14822|14742|14821.07|14741.07|7
1725105630000|2024-08-31 12:00:30|14822|14742|14821.42|14741.42|14822|14742|14821.28|14741.28|9
1725105640000|2024-08-31 12:00:40|14821.33|14741.33|14819.69|14739.69|14821.49|14741.49|14819.69|14739.69|10
1725105650000|2024-08-31 12:00:50|14819.6|14739.6|14818.76|14738.76|14819.6|14739.6|14818.76|14738.76|8
1725105660000|2024-08-31 12:01:00|14818.58|14738.58|14816.55|14736.55|14818.58|14738.58|14816.55|14736.55|10
1725105670000|2024-08-31 12:01:10|14816.25|14736.25|14815.55|14735.55|14816.25|14736.25|14815.55|14735.55|10
1725105680000|2024-08-31 12:01:20|14816.02|14736.02|14816.73|14736.73|14816.73|14736.73|14815.52|14735.52|8
1725105690000|2024-08-31 12:01:30|14817.06|14737.06|14817.96|14737.96|14818.3|14738.3|14817.06|14737.06|10
1725105700000|2024-08-31 12:01:40|14817.82|14737.82|14817.78|14737.78|14817.82|14737.82|14817.59|14737.59|10
1725105710000|2024-08-31 12:01:50|14817.58|14737.58|14817.64|14737.64|14817.91|14737.91|14817.49|14737.49|10
1725105720000|2024-08-31 12:02:00|14817.61|14737.61|14819.76|14739.76|14819.76|14739.76|14817.57|14737.57|10
1725105730000|2024-08-31 12:02:10|14819.64|14739.64|14819.39|14739.39|14819.71|14739.71|14819.39|14739.39|10
1725105740000|2024-08-31 12:02:20|14819.59|14739.59|14819.67|14739.67|14819.76|14739.76|14819.48|14739.48|9
1725105750000|2024-08-31 12:02:30|14819.55|14739.55|14819.46|14739.46|14819.67|14739.67|14819.46|14739.46|9
1725105760000|2024-08-31 12:02:40|14819.42|14739.42|14819.17|14739.17|14819.87|14739.87|14819.17|14739.17|10
1725105770000|2024-08-31 12:02:50|14819.07|14739.07|14818.87|14738.87|14819.12|14739.12|14818.87|14738.87|10
1725105780000|2024-08-31 12:03:00|14818.7|14738.7|14817.59|14737.59|14818.7|14738.7|14817.55|14737.55|7
1725105790000|2024-08-31 12:03:10|14817.52|14737.52|14816.75|14736.75|14817.52|14737.52|14816.72|14736.72|9
1725105800000|2024-08-31 12:03:20|14816.72|14736.72|14817.31|14737.31|14817.31|14737.31|14816.71|14736.71|8
1725105810000|2024-08-31 12:03:30|14817.32|14737.32|14818.92|14738.92|14818.92|14738.92|14815.68|14735.68|7
1725105820000|2024-08-31 12:03:40|14819.16|14739.16|14820.26|14740.26|14820.3|14740.3|14818.84|14738.84|9
1725105830000|2024-08-31 12:03:50|14820.22|14740.22|14820.09|14740.09|14820.29|14740.29|14820.09|14740.09|6
1725105840000|2024-08-31 12:04:00|14820.1|14740.1|14822|14742|14822.02|14742.02|14820.1|14740.1|9
1725105850000|2024-08-31 12:04:10|14822.09|14742.09|14821.44|14741.44|14822.09|14742.09|14821.44|14741.44|7
1725105860000|2024-08-31 12:04:20|14821.36|14741.36|14821.49|14741.49|14821.56|14741.56|14821.35|14741.35|8
1725105870000|2024-08-31 12:04:30|14821.35|14741.35|14821.12|14741.12|14821.54|14741.54|14821.12|14741.12|9
1725105880000|2024-08-31 12:04:40|14819.93|14739.93|14819.88|14739.88|14819.93|14739.93|14819.79|14739.79|6
1725105890000|2024-08-31 12:04:50|14819.83|14739.83|14819.31|14739.31|14819.92|14739.92|14819.31|14739.31|9
1725105900000|2024-08-31 12:05:00|14818.82|14738.82|14818.51|14738.51|14818.82|14738.82|14818.51|14738.51|8
1725105910000|2024-08-31 12:05:10|14818.48|14738.48|14817.43|14737.43|14818.48|14738.48|14817.41|14737.41|7
1725105920000|2024-08-31 12:05:20|14817.46|14737.46|14816.85|14736.85|14817.46|14737.46|14816.85|14736.85|9
1725105930000|2024-08-31 12:05:30|14815.93|14735.93|14813.88|14733.88|14815.93|14735.93|14813.88|14733.88|10
1725105940000|2024-08-31 12:05:40|14813.68|14733.68|14813.22|14733.22|14813.68|14733.68|14813.22|14733.22|9
1725105950000|2024-08-31 12:05:50|14813.27|14733.27|14813.07|14733.07|14813.48|14733.48|14812.17|14732.17|8
1725105960000|2024-08-31 12:06:00|14813.52|14733.52|14813.96|14733.96|14813.96|14733.96|14813.52|14733.52|7
1725105970000|2024-08-31 12:06:10|14813.98|14733.98|14813.99|14733.99|14813.99|14733.99|14813.97|14733.97|4
1725105980000|2024-08-31 12:06:20|14814.1|14734.1|14813.72|14733.72|14814.1|14734.1|14813.72|14733.72|8
1725105990000|2024-08-31 12:06:30|14813.59|14733.59|14806.84|14726.84|14813.59|14733.59|14806.84|14726.84|7
1725106000000|2024-08-31 12:06:40|14806.85|14726.85|14805.77|14725.77|14806.85|14726.85|14805.77|14725.77|9
1725106010000|2024-08-31 12:06:50|14805.74|14725.74|14801.89|14721.89|14805.74|14725.74|14801.89|14721.89|9
1725106020000|2024-08-31 12:07:00|14801.59|14721.59|14800.88|14720.88|14801.59|14721.59|14800.88|14720.88|9
1725106030000|2024-08-31 12:07:10|14800.74|14720.74|14800.02|14720.02|14800.81|14720.81|14800.02|14720.02|10
1725106040000|2024-08-31 12:07:20|14800.03|14720.03|14801.99|14721.99|14801.99|14721.99|14800.02|14720.02|8
1725106050000|2024-08-31 12:07:30|14802.01|14722.01|14802.45|14722.45|14802.47|14722.47|14802.01|14722.01|5
1725106060000|2024-08-31 12:07:40|14802.47|14722.47|14802.45|14722.45|14802.47|14722.47|14802.45|14722.45|2
1725106070000|2024-08-31 12:07:50|14802.41|14722.41|14802.32|14722.32|14802.41|14722.41|14802.32|14722.32|4
1725106080000|2024-08-31 12:08:00|14802.31|14722.31|14802.22|14722.22|14802.54|14722.54|14802.22|14722.22|8
1725106090000|2024-08-31 12:08:10|14802.15|14722.15|14802.42|14722.42|14802.43|14722.43|14802.1|14722.1|10
1725106100000|2024-08-31 12:08:20|14802.37|14722.37|14802.23|14722.23|14802.37|14722.37|14802.15|14722.15|6
1725106110000|2024-08-31 12:08:30|14802.22|14722.22|14803.01|14723.01|14803.01|14723.01|14802.22|14722.22|9
1725106120000|2024-08-31 12:08:40|14803.04|14723.04|14800.09|14720.09|14803.05|14723.05|14800.09|14720.09|7
1725106130000|2024-08-31 12:08:50|14800.12|14720.12|14799.07|14719.07|14800.12|14720.12|14799.07|14719.07|9
1725106140000|2024-08-31 12:09:00|14798.8|14718.8|14799.23|14719.23|14799.51|14719.51|14798.75|14718.75|10
1725106150000|2024-08-31 12:09:10|14799.18|14719.18|14798.71|14718.71|14799.26|14719.26|14798.71|14718.71|7
1725106160000|2024-08-31 12:09:20|14798.72|14718.72|14799.02|14719.02|14799.04|14719.04|14798.72|14718.72|5
1725106170000|2024-08-31 12:09:30|14798.94|14718.94|14798.4|14718.4|14799.08|14719.08|14798.4|14718.4|9
1725106180000|2024-08-31 12:09:40|14798.59|14718.59|14799.49|14719.49|14799.52|14719.52|14798.59|14718.59|9
1725106190000|2024-08-31 12:09:50|14799.5|14719.5|14799.75|14719.75|14799.98|14719.98|14799.5|14719.5|9
1725106200000|2024-08-31 12:10:00|14799.73|14719.73|14800.33|14720.33|14800.33|14720.33|14799.69|14719.69|6
1725106210000|2024-08-31 12:10:10|14800.34|14720.34|14801.98|14721.98|14801.98|14721.98|14800.34|14720.34|10
1725106220000|2024-08-31 12:10:20|14802.02|14722.02|14803.27|14723.27|14803.27|14723.27|14802.02|14722.02|10
1725106230000|2024-08-31 12:10:30|14803.81|14723.81|14804.27|14724.27|14804.27|14724.27|14803.81|14723.81|9
1725106240000|2024-08-31 12:10:40|14804.36|14724.36|14804.91|14724.91|14805.11|14725.11|14804.36|14724.36|8
1725106250000|2024-08-31 12:10:50|14804.72|14724.72|14804.99|14724.99|14804.99|14724.99|14804.58|14724.58|6
1725106260000|2024-08-31 12:11:00|14805.15|14725.15|14802.89|14722.89|14805.23|14725.23|14802.89|14722.89|10
1725106270000|2024-08-31 12:11:10|14802.27|14722.27|14800.51|14720.51|14802.27|14722.27|14800.51|14720.51|10
1725106280000|2024-08-31 12:11:20|14800.47|14720.47|14800.47|14720.47|14800.5|14720.5|14800.33|14720.33|6
1725106290000|2024-08-31 12:11:30|14800.48|14720.48|14807.57|14727.57|14807.98|14727.98|14800.48|14720.48|5
1725106300000|2024-08-31 12:11:40|14807.61|14727.61|14807.26|14727.26|14807.61|14727.61|14806.91|14726.91|9
1725106310000|2024-08-31 12:11:50|14807.3|14727.3|14807.11|14727.11|14807.36|14727.36|14807.11|14727.11|9
1725106320000|2024-08-31 12:12:00|14807.06|14727.06|14807.1|14727.1|14807.1|14727.1|14807.05|14727.05|6
1725106330000|2024-08-31 12:12:10|14807.12|14727.12|14809.03|14729.03|14809.03|14729.03|14807.12|14727.12|7
1725106340000|2024-08-31 12:12:20|14809.05|14729.05|14808.53|14728.53|14809.05|14729.05|14808.53|14728.53|9
1725106350000|2024-08-31 12:12:30|14808.52|14728.52|14809.4|14729.4|14809.52|14729.52|14808.52|14728.52|7
1725106360000|2024-08-31 12:12:40|14809.43|14729.43|14812.01|14732.01|14812.01|14732.01|14809.43|14729.43|10
1725106370000|2024-08-31 12:12:50|14811.98|14731.98|14813.29|14733.29|14813.34|14733.34|14811.98|14731.98|9
1725106380000|2024-08-31 12:13:00|14813.31|14733.31|14812.93|14732.93|14813.31|14733.31|14812.93|14732.93|9
1725106390000|2024-08-31 12:13:10|14813.3|14733.3|14813.38|14733.38|14813.42|14733.42|14813.29|14733.29|7
1725106400000|2024-08-31 12:13:20|14813.36|14733.36|14813.1|14733.1|14813.37|14733.37|14813.07|14733.07|7
1725106410000|2024-08-31 12:13:30|14813.08|14733.08|14812.46|14732.46|14813.08|14733.08|14812.46|14732.46|7
1725106420000|2024-08-31 12:13:40|14812.45|14732.45|14811.71|14731.71|14812.45|14732.45|14811.71|14731.71|9
1725106430000|2024-08-31 12:13:50|14811.72|14731.72|14811.73|14731.73|14811.74|14731.74|14811.71|14731.71|6
1725106440000|2024-08-31 12:14:00|14811.8|14731.8|14811.85|14731.85|14811.94|14731.94|14811.8|14731.8|9
1725106450000|2024-08-31 12:14:10|14811.57|14731.57|14810.86|14730.86|14811.57|14731.57|14810.86|14730.86|9
1725106460000|2024-08-31 12:14:20|14810.82|14730.82|14811.17|14731.17|14811.17|14731.17|14810.71|14730.71|10
1725106470000|2024-08-31 12:14:30|14811.16|14731.16|14810.43|14730.43|14811.16|14731.16|14810.1|14730.1|8
1725106480000|2024-08-31 12:14:40|14810.27|14730.27|14809.87|14729.87|14810.27|14730.27|14807.9|14727.9|10
1725106490000|2024-08-31 12:14:50|14809.92|14729.92|14809.95|14729.95|14810.11|14730.11|14809.92|14729.92|8
1725106500000|2024-08-31 12:15:00|14809.88|14729.88|14809.83|14729.83|14809.88|14729.88|14809.75|14729.75|8
1725106510000|2024-08-31 12:15:10|14809.82|14729.82|14810.16|14730.16|14810.16|14730.16|14809.77|14729.77|10
1725106520000|2024-08-31 12:15:20|14810.17|14730.17|14810.38|14730.38|14810.61|14730.61|14810.17|14730.17|8
1725106530000|2024-08-31 12:15:30|14810.41|14730.41|14811.24|14731.24|14811.52|14731.52|14810.41|14730.41|10
1725106540000|2024-08-31 12:15:40|14811.19|14731.19|14810.71|14730.71|14811.19|14731.19|14810.65|14730.65|9
1725106550000|2024-08-31 12:15:50|14810.67|14730.67|14809.05|14729.05|14810.67|14730.67|14809.05|14729.05|10
1725106560000|2024-08-31 12:16:00|14808.84|14728.84|14807.66|14727.66|14808.84|14728.84|14807.66|14727.66|10
1725106570000|2024-08-31 12:16:10|14807.67|14727.67|14807.62|14727.62|14807.68|14727.68|14805.95|14725.95|9
1725106580000|2024-08-31 12:16:20|14807.71|14727.71|14807.44|14727.44|14808.07|14728.07|14807.44|14727.44|9
1725106590000|2024-08-31 12:16:30|14807.69|14727.69|14808.19|14728.19|14808.19|14728.19|14807.69|14727.69|9
1725106600000|2024-08-31 12:16:40|14808.17|14728.17|14808.82|14728.82|14808.82|14728.82|14808.17|14728.17|10
1725106610000|2024-08-31 12:16:50|14808.96|14728.96|14810.93|14730.93|14810.93|14730.93|14808.96|14728.96|9
1725106620000|2024-08-31 12:17:00|14810.94|14730.94|14812.59|14732.59|14812.59|14732.59|14810.94|14730.94|9
1725106630000|2024-08-31 12:17:10|14812.75|14732.75|14813|14733|14813.11|14733.11|14812.75|14732.75|9
1725106640000|2024-08-31 12:17:20|14812.98|14732.98|14813.46|14733.46|14813.7|14733.7|14812.98|14732.98|10
1725106650000|2024-08-31 12:17:30|14813.67|14733.67|14814.7|14734.7|14814.7|14734.7|14811.39|14731.39|10
1725106660000|2024-08-31 12:17:40|14814.78|14734.78|14816.36|14736.36|14816.41|14736.41|14814.78|14734.78|10
1725106670000|2024-08-31 12:17:50|14816.45|14736.45|14819.1|14739.1|14819.1|14739.1|14816.45|14736.45|10
1725106680000|2024-08-31 12:18:00|14819.11|14739.11|14817.07|14737.07|14819.12|14739.12|14816.43|14736.43|10
1725106690000|2024-08-31 12:18:10|14816.7|14736.7|14816.59|14736.59|14816.71|14736.71|14816.07|14736.07|9
1725106700000|2024-08-31 12:18:20|14816.74|14736.74|14816.34|14736.34|14816.74|14736.74|14816.34|14736.34|8
1725106710000|2024-08-31 12:18:30|14816.29|14736.29|14817.12|14737.12|14817.12|14737.12|14816.17|14736.17|10
1725106720000|2024-08-31 12:18:40|14817.18|14737.18|14817.55|14737.55|14817.55|14737.55|14817.18|14737.18|9
1725106730000|2024-08-31 12:18:50|14817.82|14737.82|14818.96|14738.96|14819.02|14739.02|14817.82|14737.82|10
1725106740000|2024-08-31 12:19:00|14818.92|14738.92|14818.78|14738.78|14819.19|14739.19|14818.68|14738.68|10
1725106750000|2024-08-31 12:19:10|14818.76|14738.76|14819.01|14739.01|14819.12|14739.12|14818.47|14738.47|9
1725106760000|2024-08-31 12:19:20|14818.71|14738.71|14817.98|14737.98|14818.71|14738.71|14817.98|14737.98|9
1725106770000|2024-08-31 12:19:30|14818.04|14738.04|14822.24|14742.24|14822.24|14742.24|14817.92|14737.92|7
1725106780000|2024-08-31 12:19:40|14822.18|14742.18|14822.29|14742.29|14822.29|14742.29|14822.13|14742.13|8
1725106790000|2024-08-31 12:19:50|14822.35|14742.35|14822.66|14742.66|14822.66|14742.66|14821.74|14741.74|9
1725106800000|2024-08-31 12:20:00|14823.09|14743.09|14823.98|14743.98|14823.98|14743.98|14823.09|14743.09|9
1725106810000|2024-08-31 12:20:10|14823.91|14743.91|14824.41|14744.41|14824.53|14744.53|14823.9|14743.9|10
1725106820000|2024-08-31 12:20:20|14824.33|14744.33|14827.04|14747.04|14827.04|14747.04|14824.29|14744.29|10
1725106830000|2024-08-31 12:20:30|14827.12|14747.12|14827.6|14747.6|14827.6|14747.6|14826.91|14746.91|10
1725106840000|2024-08-31 12:20:40|14827.64|14747.64|14827.76|14747.76|14827.76|14747.76|14827.64|14747.64|8
1725106850000|2024-08-31 12:20:50|14827.75|14747.75|14828.21|14748.21|14828.39|14748.39|14827.75|14747.75|9
1725106860000|2024-08-31 12:21:00|14828.19|14748.19|14828.15|14748.15|14828.35|14748.35|14827.99|14747.99|10
1725106870000|2024-08-31 12:21:10|14828.13|14748.13|14828.32|14748.32|14828.35|14748.35|14828.05|14748.05|8
1725106880000|2024-08-31 12:21:20|14830.74|14750.74|14830.61|14750.61|14830.85|14750.85|14830.61|14750.61|8
1725106890000|2024-08-31 12:21:30|14830.6|14750.6|14830.39|14750.39|14830.6|14750.6|14830.21|14750.21|8
1725106900000|2024-08-31 12:21:40|14830.27|14750.27|14829.57|14749.57|14830.53|14750.53|14829.57|14749.57|9
1725106910000|2024-08-31 12:21:50|14829.35|14749.35|14829.43|14749.43|14829.43|14749.43|14829.35|14749.35|4
1725106920000|2024-08-31 12:22:00|14829.48|14749.48|14829.61|14749.61|14829.62|14749.62|14829.14|14749.14|10
1725106930000|2024-08-31 12:22:10|14829.62|14749.62|14829.73|14749.73|14829.74|14749.74|14829.62|14749.62|7
1725106940000|2024-08-31 12:22:20|14830.01|14750.01|14830.36|14750.36|14830.38|14750.38|14830.01|14750.01|10
1725106950000|2024-08-31 12:22:30|14830.4|14750.4|14830.41|14750.41|14830.43|14750.43|14830.4|14750.4|7
1725106960000|2024-08-31 12:22:40|14830.42|14750.42|14830.45|14750.45|14830.72|14750.72|14830.42|14750.42|6
1725106970000|2024-08-31 12:22:50|14830.56|14750.56|14830.42|14750.42|14830.68|14750.68|14830.42|14750.42|8
1725106980000|2024-08-31 12:23:00|14830.41|14750.41|14830.6|14750.6|14830.75|14750.75|14830.41|14750.41|8
1725106990000|2024-08-31 12:23:10|14830.52|14750.52|14830.9|14750.9|14830.9|14750.9|14830.52|14750.52|8
1725107000000|2024-08-31 12:23:20|14830.92|14750.92|14831.13|14751.13|14831.14|14751.14|14830.92|14750.92|7
1725107010000|2024-08-31 12:23:30|14831.11|14751.11|14832.02|14752.02|14832.23|14752.23|14831.11|14751.11|7
1725107020000|2024-08-31 12:23:40|14832.04|14752.04|14832.14|14752.14|14832.16|14752.16|14832.04|14752.04|6
1725107030000|2024-08-31 12:23:50|14832.42|14752.42|14832.94|14752.94|14832.94|14752.94|14832.42|14752.42|8
1725107040000|2024-08-31 12:24:00|14833.31|14753.31|14834.68|14754.68|14834.68|14754.68|14833.31|14753.31|10
1725107050000|2024-08-31 12:24:10|14834.96|14754.96|14834.44|14754.44|14835.08|14755.08|14833.52|14753.52|9
1725107060000|2024-08-31 12:24:20|14834.42|14754.42|14834.5|14754.5|14834.54|14754.54|14834.35|14754.35|8
1725107070000|2024-08-31 12:24:30|14834.42|14754.42|14836.14|14756.14|14836.14|14756.14|14834.3|14754.3|8
1725107080000|2024-08-31 12:24:40|14836.11|14756.11|14836.63|14756.63|14836.64|14756.64|14836.07|14756.07|8
1725107090000|2024-08-31 12:24:50|14836.61|14756.61|14835.92|14755.92|14836.67|14756.67|14835.92|14755.92|5
1725107100000|2024-08-31 12:25:00|14835.84|14755.84|14835.47|14755.47|14835.85|14755.85|14835.47|14755.47|9
1725107110000|2024-08-31 12:25:10|14835.46|14755.46|14834.51|14754.51|14835.49|14755.49|14834.51|14754.51|5
1725107120000|2024-08-31 12:25:20|14834.52|14754.52|14833.05|14753.05|14834.97|14754.97|14833.05|14753.05|7
1725107130000|2024-08-31 12:25:30|14833.14|14753.14|14833.7|14753.7|14833.7|14753.7|14833.14|14753.14|9
1725107140000|2024-08-31 12:25:40|14833.71|14753.71|14835.34|14755.34|14835.34|14755.34|14833.71|14753.71|8
1725107150000|2024-08-31 12:25:50|14835.39|14755.39|14836.29|14756.29|14836.3|14756.3|14835.39|14755.39|6
1725107160000|2024-08-31 12:26:00|14836.33|14756.33|14836.63|14756.63|14836.63|14756.63|14836.27|14756.27|6
1725107170000|2024-08-31 12:26:10|14836.54|14756.54|14834.67|14754.67|14837.16|14757.16|14834.67|14754.67|10
1725107180000|2024-08-31 12:26:20|14834.69|14754.69|14834.11|14754.11|14834.69|14754.69|14833.99|14753.99|10
1725107190000|2024-08-31 12:26:30|14834.24|14754.24|14834.37|14754.37|14834.37|14754.37|14834.24|14754.24|9
1725107200000|2024-08-31 12:26:40|14834.38|14754.38|14834.48|14754.48|14834.48|14754.48|14834.36|14754.36|7
1725107210000|2024-08-31 12:26:50|14834.49|14754.49|14834.6|14754.6|14834.63|14754.63|14834.49|14754.49|8
1725107220000|2024-08-31 12:27:00|14834.66|14754.66|14835.2|14755.2|14835.2|14755.2|14834.66|14754.66|8
1725107230000|2024-08-31 12:27:10|14835.36|14755.36|14836.25|14756.25|14836.25|14756.25|14835.36|14755.36|10
1725107240000|2024-08-31 12:27:20|14836.3|14756.3|14836.74|14756.74|14836.74|14756.74|14836.3|14756.3|8
1725107250000|2024-08-31 12:27:30|14836.75|14756.75|14836.45|14756.45|14836.78|14756.78|14836.45|14756.45|8
1725107260000|2024-08-31 12:27:40|14836.47|14756.47|14838.78|14758.78|14838.78|14758.78|14836.47|14756.47|10
1725107270000|2024-08-31 12:27:50|14838.73|14758.73|14839.52|14759.52|14839.52|14759.52|14838.73|14758.73|8
1725107280000|2024-08-31 12:28:00|14839.53|14759.53|14839.68|14759.68|14839.68|14759.68|14839.4|14759.4|6
1725107290000|2024-08-31 12:28:10|14839.67|14759.67|14839.99|14759.99|14839.99|14759.99|14839.5|14759.5|10
1725107300000|2024-08-31 12:28:20|14840.01|14760.01|14839.73|14759.73|14840.16|14760.16|14839.22|14759.22|10
1725107310000|2024-08-31 12:28:30|14839.75|14759.75|14839.49|14759.49|14839.76|14759.76|14839.22|14759.22|7
1725107320000|2024-08-31 12:28:40|14839.43|14759.43|14837.28|14757.28|14839.7|14759.7|14837.28|14757.28|10
1725107330000|2024-08-31 12:28:50|14837.48|14757.48|14836.69|14756.69|14837.48|14757.48|14836.63|14756.63|10
1725107340000|2024-08-31 12:29:00|14836.68|14756.68|14837.65|14757.65|14838.14|14758.14|14836.68|14756.68|10
1725107350000|2024-08-31 12:29:10|14837.67|14757.67|14837|14757|14837.76|14757.76|14837|14757|8
1725107360000|2024-08-31 12:29:20|14836.7|14756.7|14836.22|14756.22|14836.7|14756.7|14835.9|14755.9|10
1725107370000|2024-08-31 12:29:30|14836.29|14756.29|14835.68|14755.68|14836.29|14756.29|14835.68|14755.68|10
1725107380000|2024-08-31 12:29:40|14835.28|14755.28|14829.8|14749.8|14835.28|14755.28|14829.78|14749.78|9
1725107390000|2024-08-31 12:29:50|14829.78|14749.78|14829.23|14749.23|14829.78|14749.78|14829.23|14749.23|9
1725107400000|2024-08-31 12:30:00|14829.21|14749.21|14829.55|14749.55|14830.07|14750.07|14829.21|14749.21|10
1725107410000|2024-08-31 12:30:10|14829.44|14749.44|14829.35|14749.35|14829.44|14749.44|14829.18|14749.18|7
1725107420000|2024-08-31 12:30:20|14829.34|14749.34|14829.3|14749.3|14829.34|14749.34|14829.07|14749.07|5
1725107430000|2024-08-31 12:30:30|14829.22|14749.22|14830.69|14750.69|14830.69|14750.69|14829.15|14749.15|9
1725107440000|2024-08-31 12:30:40|14830.31|14750.31|14830|14750|14830.31|14750.31|14830|14750|7
1725107450000|2024-08-31 12:30:50|14829.95|14749.95|14828.28|14748.28|14830.13|14750.13|14828.25|14748.25|9
1725107460000|2024-08-31 12:31:00|14828.25|14748.25|14828.6|14748.6|14828.6|14748.6|14828.25|14748.25|9
1725107470000|2024-08-31 12:31:10|14828.52|14748.52|14828.38|14748.38|14828.52|14748.52|14828.23|14748.23|9
1725107480000|2024-08-31 12:31:20|14828.4|14748.4|14828.36|14748.36|14828.57|14748.57|14828.25|14748.25|8
1725107490000|2024-08-31 12:31:30|14837.92|14757.92|14837.96|14757.96|14837.98|14757.98|14837.92|14757.92|6
1725107500000|2024-08-31 12:31:40|14837.94|14757.94|14837.95|14757.95|14837.97|14757.97|14837.93|14757.93|5
1725107510000|2024-08-31 12:31:50|14837.98|14757.98|14838.34|14758.34|14838.38|14758.38|14837.98|14757.98|7
1725107520000|2024-08-31 12:32:00|14838.3|14758.3|14838.43|14758.43|14838.43|14758.43|14838.23|14758.23|5
1725107530000|2024-08-31 12:32:10|14838.81|14758.81|14838.84|14758.84|14838.85|14758.85|14838.81|14758.81|6
1725107540000|2024-08-31 12:32:20|14838.42|14758.42|14836.54|14756.54|14838.42|14758.42|14836.54|14756.54|8
1725107550000|2024-08-31 12:32:30|14836.45|14756.45|14836.34|14756.34|14836.45|14756.45|14836.34|14756.34|9
1725107560000|2024-08-31 12:32:40|14836.33|14756.33|14836.69|14756.69|14836.69|14756.69|14836.33|14756.33|8
1725107570000|2024-08-31 12:32:50|14836.61|14756.61|14836.75|14756.75|14836.78|14756.78|14836.61|14756.61|10
1725107580000|2024-08-31 12:33:00|14836.84|14756.84|14836.44|14756.44|14836.84|14756.84|14836.44|14756.44|7
1725107590000|2024-08-31 12:33:10|14836.48|14756.48|14836.27|14756.27|14836.49|14756.49|14836.27|14756.27|8
1725107600000|2024-08-31 12:33:20|14836.28|14756.28|14836.12|14756.12|14836.41|14756.41|14836.12|14756.12|9
1725107610000|2024-08-31 12:33:30|14836.06|14756.06|14834.47|14754.47|14836.06|14756.06|14834.47|14754.47|10
1725107620000|2024-08-31 12:33:40|14834.2|14754.2|14833.79|14753.79|14834.34|14754.34|14833.79|14753.79|8
1725107630000|2024-08-31 12:33:50|14832.98|14752.98|14832.03|14752.03|14833.02|14753.02|14831.86|14751.86|9
1725107640000|2024-08-31 12:34:00|14832.01|14752.01|14830|14750|14832.01|14752.01|14830|14750|10
1725107650000|2024-08-31 12:34:10|14829.98|14749.98|14828.24|14748.24|14829.98|14749.98|14828.24|14748.24|10
1725107660000|2024-08-31 12:34:20|14828.48|14748.48|14828.27|14748.27|14828.48|14748.48|14827.73|14747.73|9
1725107670000|2024-08-31 12:34:30|14827.94|14747.94|14829.14|14749.14|14829.14|14749.14|14827.94|14747.94|10
1725107680000|2024-08-31 12:34:40|14829.16|14749.16|14829.48|14749.48|14829.48|14749.48|14828.99|14748.99|10
1725107690000|2024-08-31 12:34:50|14829.55|14749.55|14829.85|14749.85|14829.85|14749.85|14829.55|14749.55|9
1725107700000|2024-08-31 12:35:00|14829.62|14749.62|14829.6|14749.6|14829.84|14749.84|14829.28|14749.28|6
1725107710000|2024-08-31 12:35:10|14829.58|14749.58|14829.15|14749.15|14829.61|14749.61|14829.15|14749.15|9
1725107720000|2024-08-31 12:35:20|14829.11|14749.11|14828.96|14748.96|14829.11|14749.11|14828.96|14748.96|8
1725107730000|2024-08-31 12:35:30|14828.58|14748.58|14827.31|14747.31|14828.58|14748.58|14827.31|14747.31|10
1725107740000|2024-08-31 12:35:40|14826.95|14746.95|14826.13|14746.13|14826.95|14746.95|14826.13|14746.13|10
1725107750000|2024-08-31 12:35:50|14825.88|14745.88|14823.85|14743.85|14825.88|14745.88|14823.85|14743.85|10
1725107760000|2024-08-31 12:36:00|14823.74|14743.74|14823.21|14743.21|14823.74|14743.74|14823.2|14743.2|9
1725107770000|2024-08-31 12:36:10|14823.22|14743.22|14823.96|14743.96|14823.96|14743.96|14823.22|14743.22|8
1725107780000|2024-08-31 12:36:20|14824.14|14744.14|14824.54|14744.54|14824.55|14744.55|14824.14|14744.14|10
1725107790000|2024-08-31 12:36:30|14824.57|14744.57|14824.01|14744.01|14824.66|14744.66|14823.99|14743.99|10
1725107800000|2024-08-31 12:36:40|14824.04|14744.04|14821.68|14741.68|14824.55|14744.55|14821.68|14741.68|8
1725107810000|2024-08-31 12:36:50|14821.66|14741.66|14821.31|14741.31|14821.66|14741.66|14821.18|14741.18|9
1725107820000|2024-08-31 12:37:00|14821.46|14741.46|14821.16|14741.16|14821.56|14741.56|14821.13|14741.13|10
1725107830000|2024-08-31 12:37:10|14821.17|14741.17|14821.92|14741.92|14821.92|14741.92|14821.16|14741.16|10
1725107840000|2024-08-31 12:37:20|14822.04|14742.04|14821.91|14741.91|14822.04|14742.04|14821.64|14741.64|8
1725107850000|2024-08-31 12:37:30|14821.86|14741.86|14823.1|14743.1|14823.1|14743.1|14821.86|14741.86|10
1725107860000|2024-08-31 12:37:40|14823.11|14743.11|14823.7|14743.7|14823.7|14743.7|14823.11|14743.11|10
1725107870000|2024-08-31 12:37:50|14823.98|14743.98|14824.07|14744.07|14824.07|14744.07|14823.98|14743.98|2
1725107880000|2024-08-31 12:38:00|14824.09|14744.09|14824.02|14744.02|14824.26|14744.26|14823.95|14743.95|7
1725107890000|2024-08-31 12:38:10|14824.14|14744.14|14823.77|14743.77|14824.17|14744.17|14823.76|14743.76|6
1725107900000|2024-08-31 12:38:20|14824.18|14744.18|14823.55|14743.55|14824.22|14744.22|14823.5|14743.5|8
1725107910000|2024-08-31 12:38:30|14823.4|14743.4|14823.61|14743.61|14823.74|14743.74|14823.18|14743.18|10
1725107920000|2024-08-31 12:38:40|14823.37|14743.37|14824.88|14744.88|14824.88|14744.88|14823.31|14743.31|10
1725107930000|2024-08-31 12:38:50|14825.31|14745.31|14826.35|14746.35|14826.35|14746.35|14825.31|14745.31|10
1725107940000|2024-08-31 12:39:00|14827.19|14747.19|14829.37|14749.37|14829.43|14749.43|14827.19|14747.19|9
1725107950000|2024-08-31 12:39:10|14829.61|14749.61|14830.09|14750.09|14830.09|14750.09|14829.53|14749.53|9
1725107960000|2024-08-31 12:39:20|14830.27|14750.27|14830.16|14750.16|14830.4|14750.4|14830.16|14750.16|9
1725107970000|2024-08-31 12:39:30|14830.15|14750.15|14829.85|14749.85|14830.15|14750.15|14829.85|14749.85|8
1725107980000|2024-08-31 12:39:40|14829.63|14749.63|14829.35|14749.35|14829.66|14749.66|14829.35|14749.35|8
1725107990000|2024-08-31 12:39:50|14828.38|14748.38|14827.49|14747.49|14828.38|14748.38|14827.49|14747.49|10
1725108000000|2024-08-31 12:40:00|14827.43|14747.43|14828.23|14748.23|14828.23|14748.23|14827.43|14747.43|9
1725108010000|2024-08-31 12:40:10|14828.66|14748.66|14829.27|14749.27|14829.27|14749.27|14828.66|14748.66|10
1725108020000|2024-08-31 12:40:20|14829.31|14749.31|14829.11|14749.11|14829.83|14749.83|14829.11|14749.11|10
1725108030000|2024-08-31 12:40:30|14829.06|14749.06|14829.35|14749.35|14829.53|14749.53|14829.06|14749.06|9
1725108040000|2024-08-31 12:40:40|14829.51|14749.51|14829.41|14749.41|14829.53|14749.53|14829.29|14749.29|9
1725108050000|2024-08-31 12:40:50|14829.42|14749.42|14829.32|14749.32|14829.81|14749.81|14829.32|14749.32|10
1725108060000|2024-08-31 12:41:00|14829.27|14749.27|14827.55|14747.55|14829.27|14749.27|14827.44|14747.44|8
1725108070000|2024-08-31 12:41:10|14827.53|14747.53|14826.92|14746.92|14827.53|14747.53|14826.92|14746.92|9
1725108080000|2024-08-31 12:41:20|14826.97|14746.97|14828.37|14748.37|14828.37|14748.37|14826.97|14746.97|10
1725108090000|2024-08-31 12:41:30|14828.35|14748.35|14828.6|14748.6|14828.85|14748.85|14828.35|14748.35|10
1725108100000|2024-08-31 12:41:40|14828.57|14748.57|14828.3|14748.3|14828.83|14748.83|14828.3|14748.3|8
1725108110000|2024-08-31 12:41:50|14828.21|14748.21|14828.05|14748.05|14828.21|14748.21|14827.34|14747.34|10
1725108120000|2024-08-31 12:42:00|14828.08|14748.08|14830.48|14750.48|14830.48|14750.48|14828.08|14748.08|10
1725108130000|2024-08-31 12:42:10|14830.57|14750.57|14831.18|14751.18|14831.18|14751.18|14830.57|14750.57|9
1725108140000|2024-08-31 12:42:20|14832.24|14752.24|14832.55|14752.55|14832.55|14752.55|14831.96|14751.96|10
1725108150000|2024-08-31 12:42:30|14832.86|14752.86|14833.2|14753.2|14833.33|14753.33|14832.86|14752.86|9
1725108160000|2024-08-31 12:42:40|14833.21|14753.21|14832.68|14752.68|14833.23|14753.23|14832.63|14752.63|9
1725108170000|2024-08-31 12:42:50|14832.48|14752.48|14832.83|14752.83|14832.83|14752.83|14832.48|14752.48|9
1725108180000|2024-08-31 12:43:00|14832.84|14752.84|14834.13|14754.13|14834.15|14754.15|14832.84|14752.84|10
1725108190000|2024-08-31 12:43:10|14834.11|14754.11|14834.55|14754.55|14835.15|14755.15|14834.11|14754.11|9
1725108200000|2024-08-31 12:43:20|14834.21|14754.21|14834|14754|14834.21|14754.21|14834|14754|9
1725108210000|2024-08-31 12:43:30|14834.22|14754.22|14835.25|14755.25|14835.25|14755.25|14834.22|14754.22|10
1725108220000|2024-08-31 12:43:40|14835.34|14755.34|14835.37|14755.37|14835.51|14755.51|14835.34|14755.34|8
1725108230000|2024-08-31 12:43:50|14835.32|14755.32|14835.45|14755.45|14835.45|14755.45|14835.32|14755.32|6
1725108240000|2024-08-31 12:44:00|14835.48|14755.48|14834.87|14754.87|14835.78|14755.78|14834.75|14754.75|9
1725108250000|2024-08-31 12:44:10|14834.47|14754.47|14833.65|14753.65|14834.47|14754.47|14833.56|14753.56|10
1725108260000|2024-08-31 12:44:20|14833.96|14753.96|14833.82|14753.82|14834.5|14754.5|14833.78|14753.78|10
1725108270000|2024-08-31 12:44:30|14833.8|14753.8|14834.18|14754.18|14834.18|14754.18|14833.74|14753.74|7
1725108280000|2024-08-31 12:44:40|14832.72|14752.72|14831.74|14751.74|14832.72|14752.72|14831.65|14751.65|9
1725108290000|2024-08-31 12:44:50|14831.76|14751.76|14831.56|14751.56|14831.79|14751.79|14831.44|14751.44|8
1725108300000|2024-08-31 12:45:00|14831.48|14751.48|14831.38|14751.38|14831.61|14751.61|14831.38|14751.38|7
1725108310000|2024-08-31 12:45:10|14831.31|14751.31|14831.75|14751.75|14831.75|14751.75|14831.31|14751.31|7
1725108320000|2024-08-31 12:45:20|14831.82|14751.82|14831.85|14751.85|14832.27|14752.27|14831.8|14751.8|9
1725108330000|2024-08-31 12:45:30|14832.27|14752.27|14832.52|14752.52|14832.85|14752.85|14832.26|14752.26|9
1725108340000|2024-08-31 12:45:40|14832.54|14752.54|14831.09|14751.09|14832.54|14752.54|14831.09|14751.09|9
1725108350000|2024-08-31 12:45:50|14831.2|14751.2|14830.88|14750.88|14831.34|14751.34|14830.88|14750.88|8
1725108360000|2024-08-31 12:46:00|14830.87|14750.87|14831|14751|14831.04|14751.04|14830.75|14750.75|9
1725108370000|2024-08-31 12:46:10|14830.65|14750.65|14830.22|14750.22|14830.65|14750.65|14830.11|14750.11|9
1725108380000|2024-08-31 12:46:20|14830.29|14750.29|14830.89|14750.89|14831.06|14751.06|14830.25|14750.25|10
1725108390000|2024-08-31 12:46:30|14831.02|14751.02|14832.11|14752.11|14832.11|14752.11|14831.02|14751.02|10
1725108400000|2024-08-31 12:46:40|14832.16|14752.16|14832.42|14752.42|14832.42|14752.42|14832.16|14752.16|8
1725108410000|2024-08-31 12:46:50|14832.49|14752.49|14833.13|14753.13|14833.18|14753.18|14832.49|14752.49|8
1725108420000|2024-08-31 12:47:00|14834.07|14754.07|14834.69|14754.69|14835.05|14755.05|14834.07|14754.07|10
1725108430000|2024-08-31 12:47:10|14834.92|14754.92|14835.81|14755.81|14835.87|14755.87|14834.92|14754.92|10
1725108440000|2024-08-31 12:47:20|14835.8|14755.8|14835.67|14755.67|14836.02|14756.02|14835.67|14755.67|8
1725108450000|2024-08-31 12:47:30|14835.88|14755.88|14836.17|14756.17|14836.36|14756.36|14835.88|14755.88|9
1725108460000|2024-08-31 12:47:40|14836.15|14756.15|14837.67|14757.67|14837.67|14757.67|14835.08|14755.08|10
1725108470000|2024-08-31 12:47:50|14837.72|14757.72|14837.48|14757.48|14837.86|14757.86|14837.48|14757.48|9
1725108480000|2024-08-31 12:48:00|14837.46|14757.46|14836.57|14756.57|14837.46|14757.46|14836.57|14756.57|9
1725108490000|2024-08-31 12:48:10|14836.56|14756.56|14836.34|14756.34|14836.56|14756.56|14836.23|14756.23|10
1725108500000|2024-08-31 12:48:20|14836.35|14756.35|14836.22|14756.22|14836.51|14756.51|14836.18|14756.18|8
1725108510000|2024-08-31 12:48:30|14836.12|14756.12|14837.02|14757.02|14837.02|14757.02|14836.12|14756.12|8
1725108520000|2024-08-31 12:48:40|14837.06|14757.06|14837.95|14757.95|14838.05|14758.05|14837.06|14757.06|10
1725108530000|2024-08-31 12:48:50|14837.96|14757.96|14836.53|14756.53|14838.14|14758.14|14836.33|14756.33|10
1725108540000|2024-08-31 12:49:00|14836.48|14756.48|14839.43|14759.43|14839.43|14759.43|14836.48|14756.48|9
1725108550000|2024-08-31 12:49:10|14839.64|14759.64|14840.25|14760.25|14840.26|14760.26|14839.58|14759.58|9
1725108560000|2024-08-31 12:49:20|14840.27|14760.27|14840.46|14760.46|14840.69|14760.69|14840.26|14760.26|9
1725108570000|2024-08-31 12:49:30|14840.44|14760.44|14840.23|14760.23|14840.48|14760.48|14840.23|14760.23|9
1725108580000|2024-08-31 12:49:40|14840.4|14760.4|14840.38|14760.38|14840.41|14760.41|14840.36|14760.36|5
1725108590000|2024-08-31 12:49:50|14840.41|14760.41|14840.34|14760.34|14840.42|14760.42|14840.31|14760.31|6
1725108600000|2024-08-31 12:50:00|14840.22|14760.22|14840.83|14760.83|14841.07|14761.07|14840.22|14760.22|10
1725108610000|2024-08-31 12:50:10|14840.8|14760.8|14840.13|14760.13|14840.8|14760.8|14840.13|14760.13|7
1725108620000|2024-08-31 12:50:20|14840.12|14760.12|14841.13|14761.13|14841.44|14761.44|14840.12|14760.12|8
1725108630000|2024-08-31 12:50:30|14840.87|14760.87|14836.25|14756.25|14841.82|14761.82|14836.25|14756.25|7
1725108640000|2024-08-31 12:50:40|14836.27|14756.27|14834|14754|14836.44|14756.44|14834|14754|10
1725108650000|2024-08-31 12:50:50|14827.88|14747.88|14833.66|14753.66|14833.89|14753.89|14827.42|14747.42|9
1725108660000|2024-08-31 12:51:00|14833.7|14753.7|14834.88|14754.88|14835|14755|14833.44|14753.44|10
1725108670000|2024-08-31 12:51:10|14834.93|14754.93|14845.42|14765.42|14846.49|14766.49|14833.91|14753.91|10
1725108680000|2024-08-31 12:51:20|14845.59|14765.59|14846.07|14766.07|14846.07|14766.07|14845.37|14765.37|9
1725108690000|2024-08-31 12:51:30|14846.13|14766.13|14847.32|14767.32|14847.32|14767.32|14846.13|14766.13|7
1725108700000|2024-08-31 12:51:40|14847.19|14767.19|14847.48|14767.48|14847.48|14767.48|14847.14|14767.14|8
1725108710000|2024-08-31 12:51:50|14847.58|14767.58|14847.28|14767.28|14847.62|14767.62|14847.28|14767.28|10
1725108720000|2024-08-31 12:52:00|14847.27|14767.27|14847.91|14767.91|14848.07|14768.07|14847.27|14767.27|5
1725108730000|2024-08-31 12:52:10|14847.86|14767.86|14847.8|14767.8|14847.86|14767.86|14847.41|14767.41|9
1725108740000|2024-08-31 12:52:20|14847.83|14767.83|14848.25|14768.25|14848.27|14768.27|14847.82|14767.82|7
1725108750000|2024-08-31 12:52:30|14848.06|14768.06|14848.23|14768.23|14848.28|14768.28|14848.04|14768.04|8
1725108760000|2024-08-31 12:52:40|14848.28|14768.28|14848.11|14768.11|14848.29|14768.29|14848.11|14768.11|9
1725108770000|2024-08-31 12:52:50|14848.05|14768.05|14847.33|14767.33|14848.12|14768.12|14847.33|14767.33|8
1725108780000|2024-08-31 12:53:00|14847.14|14767.14|14846.55|14766.55|14847.14|14767.14|14846.3|14766.3|9
1725108790000|2024-08-31 12:53:10|14845.49|14765.49|14842.1|14762.1|14845.49|14765.49|14842.1|14762.1|10
1725108800000|2024-08-31 12:53:20|14842.28|14762.28|14844.28|14764.28|14844.28|14764.28|14842.28|14762.28|9
1725108810000|2024-08-31 12:53:30|14844.48|14764.48|14845.99|14765.99|14845.99|14765.99|14844.48|14764.48|10
1725108820000|2024-08-31 12:53:40|14846.01|14766.01|14837.15|14757.15|14846.09|14766.09|14837.15|14757.15|10
1725108830000|2024-08-31 12:53:50|14836.99|14756.99|14835.2|14755.2|14836.99|14756.99|14835.2|14755.2|9
1725108840000|2024-08-31 12:54:00|14835.12|14755.12|14834.09|14754.09|14835.18|14755.18|14833.98|14753.98|10
1725108850000|2024-08-31 12:54:10|14834.1|14754.1|14834.11|14754.11|14834.16|14754.16|14834.1|14754.1|8
1725108860000|2024-08-31 12:54:20|14834.14|14754.14|14834.28|14754.28|14834.28|14754.28|14834.14|14754.14|8
1725108870000|2024-08-31 12:54:30|14834.26|14754.26|14833.64|14753.64|14834.3|14754.3|14833.64|14753.64|8
1725108880000|2024-08-31 12:54:40|14833.57|14753.57|14833.16|14753.16|14833.57|14753.57|14832.99|14752.99|9
1725108890000|2024-08-31 12:54:50|14833.21|14753.21|14833.48|14753.48|14833.48|14753.48|14833.21|14753.21|9
1725108900000|2024-08-31 12:55:00|14833.49|14753.49|14833.57|14753.57|14833.59|14753.59|14833.49|14753.49|8
1725108910000|2024-08-31 12:55:10|14833.14|14753.14|14832.78|14752.78|14833.19|14753.19|14832.74|14752.74|8
1725108920000|2024-08-31 12:55:20|14832.77|14752.77|14833.38|14753.38|14833.38|14753.38|14832.7|14752.7|7
1725108930000|2024-08-31 12:55:30|14832.8|14752.8|14833.41|14753.41|14833.41|14753.41|14832.8|14752.8|7
1725108940000|2024-08-31 12:55:40|14833.67|14753.67|14833.84|14753.84|14833.84|14753.84|14833.43|14753.43|7
1725108950000|2024-08-31 12:55:50|14833.88|14753.88|14833.78|14753.78|14833.95|14753.95|14833.78|14753.78|9
1725108960000|2024-08-31 12:56:00|14833.68|14753.68|14833.66|14753.66|14833.9|14753.9|14833.66|14753.66|10
1725108970000|2024-08-31 12:56:10|14833.43|14753.43|14832.98|14752.98|14833.54|14753.54|14832.97|14752.97|8
1725108980000|2024-08-31 12:56:20|14832.97|14752.97|14832.94|14752.94|14833.28|14753.28|14832.94|14752.94|9
1725108990000|2024-08-31 12:56:30|14832.55|14752.55|14831.47|14751.47|14832.55|14752.55|14831.47|14751.47|10
1725109000000|2024-08-31 12:56:40|14831.43|14751.43|14831.2|14751.2|14831.47|14751.47|14831.2|14751.2|7
1725109010000|2024-08-31 12:56:50|14831.15|14751.15|14831.08|14751.08|14831.15|14751.15|14831.05|14751.05|9
1725109020000|2024-08-31 12:57:00|14831.04|14751.04|14831.19|14751.19|14831.4|14751.4|14831.04|14751.04|7
1725109030000|2024-08-31 12:57:10|14830.87|14750.87|14829.89|14749.89|14830.87|14750.87|14829.89|14749.89|10
1725109040000|2024-08-31 12:57:20|14829.87|14749.87|14829.93|14749.93|14829.95|14749.95|14829.85|14749.85|7
1725109050000|2024-08-31 12:57:30|14829.94|14749.94|14823.72|14743.72|14831.37|14751.37|14823.72|14743.72|10
1725109060000|2024-08-31 12:57:40|14822.45|14742.45|14827.95|14747.95|14828.28|14748.28|14822.01|14742.01|10
1725109070000|2024-08-31 12:57:50|14827.94|14747.94|14827.06|14747.06|14827.94|14747.94|14827.06|14747.06|9
1725109080000|2024-08-31 12:58:00|14827.15|14747.15|14826.8|14746.8|14827.25|14747.25|14826.37|14746.37|6
1725109090000|2024-08-31 12:58:10|14826.39|14746.39|14827.27|14747.27|14827.36|14747.36|14826.39|14746.39|10
1725109100000|2024-08-31 12:58:20|14827.28|14747.28|14827.55|14747.55|14827.67|14747.67|14827.28|14747.28|9
1725109110000|2024-08-31 12:58:30|14827.58|14747.58|14827.32|14747.32|14827.63|14747.63|14827.16|14747.16|8
1725109120000|2024-08-31 12:58:40|14827.45|14747.45|14829.05|14749.05|14829.27|14749.27|14827.45|14747.45|10
1725109130000|2024-08-31 12:58:50|14829.13|14749.13|14829.33|14749.33|14829.53|14749.53|14829.13|14749.13|10
1725109140000|2024-08-31 12:59:00|14828.18|14748.18|14829.79|14749.79|14833.63|14753.63|14828.18|14748.18|8
1725109150000|2024-08-31 12:59:10|14829.68|14749.68|14829.54|14749.54|14829.79|14749.79|14829.54|14749.54|7
1725109160000|2024-08-31 12:59:20|14829.78|14749.78|14830.24|14750.24|14830.24|14750.24|14829.75|14749.75|5
1725109170000|2024-08-31 12:59:30|14830.44|14750.44|14829.36|14749.36|14830.61|14750.61|14829.36|14749.36|9
1725109180000|2024-08-31 12:59:40|14829.35|14749.35|14827.42|14747.42|14829.35|14749.35|14827.42|14747.42|8
1725109190000|2024-08-31 12:59:50|14826.81|14746.81|14827.79|14747.79|14827.86|14747.86|14826.46|14746.46|10
1725109200000|2024-08-31 13:00:00|14828|14748|14827.98|14747.98|14828.17|14748.17|14827.78|14747.78|9
1725109210000|2024-08-31 13:00:10|14827.97|14747.97|14827.58|14747.58|14828.23|14748.23|14827.58|14747.58|10
1725109220000|2024-08-31 13:00:20|14827.64|14747.64|14827.43|14747.43|14827.7|14747.7|14827.17|14747.17|9
1725109230000|2024-08-31 13:00:30|14827.27|14747.27|14825.75|14745.75|14827.27|14747.27|14825.75|14745.75|10
1725109240000|2024-08-31 13:00:40|14825.67|14745.67|14825.85|14745.85|14825.85|14745.85|14825.64|14745.64|9
1725109250000|2024-08-31 13:00:50|14825.89|14745.89|14825.74|14745.74|14825.96|14745.96|14825.7|14745.7|9
1725109260000|2024-08-31 13:01:00|14825.58|14745.58|14825.64|14745.64|14825.73|14745.73|14825.42|14745.42|8
1725109270000|2024-08-31 13:01:10|14825.57|14745.57|14825.46|14745.46|14825.57|14745.57|14825.45|14745.45|7
1725109280000|2024-08-31 13:01:20|14825.67|14745.67|14825.25|14745.25|14825.67|14745.67|14825.25|14745.25|8
1725109290000|2024-08-31 13:01:30|14825.45|14745.45|14825.01|14745.01|14825.45|14745.45|14825.01|14745.01|8
1725109300000|2024-08-31 13:01:40|14825.07|14745.07|14825.59|14745.59|14825.62|14745.62|14825.06|14745.06|9
1725109310000|2024-08-31 13:01:50|14825.56|14745.56|14826.22|14746.22|14826.22|14746.22|14825.44|14745.44|10
1725109320000|2024-08-31 13:02:00|14826.36|14746.36|14826.73|14746.73|14826.73|14746.73|14826.36|14746.36|9
1725109330000|2024-08-31 13:02:10|14826.75|14746.75|14827.22|14747.22|14827.24|14747.24|14826.75|14746.75|9
1725109340000|2024-08-31 13:02:20|14827.36|14747.36|14828.65|14748.65|14828.65|14748.65|14827.36|14747.36|8
1725109350000|2024-08-31 13:02:30|14828.81|14748.81|14829.84|14749.84|14829.84|14749.84|14828.81|14748.81|10
1725109360000|2024-08-31 13:02:40|14829.86|14749.86|14829.48|14749.48|14829.87|14749.87|14829.48|14749.48|10
1725109370000|2024-08-31 13:02:50|14829.3|14749.3|14835.07|14755.07|14835.22|14755.22|14828.83|14748.83|10
1725109380000|2024-08-31 13:03:00|14835.25|14755.25|14835.15|14755.15|14835.26|14755.26|14835.13|14755.13|4
1725109390000|2024-08-31 13:03:10|14835.32|14755.32|14835.62|14755.62|14835.65|14755.65|14835.23|14755.23|10
1725109400000|2024-08-31 13:03:20|14835.63|14755.63|14835.06|14755.06|14835.63|14755.63|14835.06|14755.06|10
1725109410000|2024-08-31 13:03:30|14835.3|14755.3|14834.8|14754.8|14835.3|14755.3|14834.8|14754.8|8
1725109420000|2024-08-31 13:03:40|14834.63|14754.63|14834.43|14754.43|14834.63|14754.63|14834.43|14754.43|6
1725109430000|2024-08-31 13:03:50|14834.33|14754.33|14834.78|14754.78|14834.78|14754.78|14834.33|14754.33|9
1725109440000|2024-08-31 13:04:00|14834.8|14754.8|14834.97|14754.97|14834.97|14754.97|14834.8|14754.8|7
1725109450000|2024-08-31 13:04:10|14834.96|14754.96|14835.24|14755.24|14835.24|14755.24|14834.95|14754.95|7
1725109460000|2024-08-31 13:04:20|14835.26|14755.26|14835.59|14755.59|14835.59|14755.59|14835.25|14755.25|7
1725109470000|2024-08-31 13:04:30|14835.82|14755.82|14836.49|14756.49|14836.51|14756.51|14835.82|14755.82|9
1725109480000|2024-08-31 13:04:40|14836.81|14756.81|14838.02|14758.02|14838.02|14758.02|14836.79|14756.79|7
1725109490000|2024-08-31 13:04:50|14838|14758|14837.62|14757.62|14838.09|14758.09|14837.62|14757.62|9
1725109500000|2024-08-31 13:05:00|14837.6|14757.6|14837.42|14757.42|14837.6|14757.6|14837.4|14757.4|6
1725109510000|2024-08-31 13:05:10|14837.41|14757.41|14837.55|14757.55|14837.55|14757.55|14837.39|14757.39|6
1725109520000|2024-08-31 13:05:20|14837.6|14757.6|14838.62|14758.62|14838.62|14758.62|14837.6|14757.6|8
1725109530000|2024-08-31 13:05:30|14838.64|14758.64|14838.16|14758.16|14839.23|14759.23|14838.16|14758.16|9
1725109540000|2024-08-31 13:05:40|14838.82|14758.82|14839.03|14759.03|14839.32|14759.32|14838.82|14758.82|10
1725109550000|2024-08-31 13:05:50|14839.05|14759.05|14838.52|14758.52|14839.06|14759.06|14838.47|14758.47|9
1725109560000|2024-08-31 13:06:00|14838.5|14758.5|14838.11|14758.11|14838.5|14758.5|14837.98|14757.98|8
1725109570000|2024-08-31 13:06:10|14838.26|14758.26|14837.85|14757.85|14838.28|14758.28|14837.85|14757.85|9
1725109580000|2024-08-31 13:06:20|14837.9|14757.9|14837.3|14757.3|14837.9|14757.9|14837.07|14757.07|10
1725109590000|2024-08-31 13:06:30|14837.27|14757.27|14836.02|14756.02|14838.11|14758.11|14836.02|14756.02|10
1725109600000|2024-08-31 13:06:40|14835.92|14755.92|14835.83|14755.83|14836.11|14756.11|14835.83|14755.83|8
1725109610000|2024-08-31 13:06:50|14835.82|14755.82|14840.2|14760.2|14840.2|14760.2|14835.62|14755.62|10
1725109620000|2024-08-31 13:07:00|14840.4|14760.4|14840.5|14760.5|14840.58|14760.58|14840.4|14760.4|7
1725109630000|2024-08-31 13:07:10|14840.49|14760.49|14840.79|14760.79|14840.79|14760.79|14840.49|14760.49|9
1725109640000|2024-08-31 13:07:20|14840.8|14760.8|14841.27|14761.27|14841.67|14761.67|14840.7|14760.7|10
1725109650000|2024-08-31 13:07:30|14841.53|14761.53|14843.77|14763.77|14843.77|14763.77|14841.53|14761.53|9
1725109660000|2024-08-31 13:07:40|14844.35|14764.35|14843.47|14763.47|14844.37|14764.37|14843.47|14763.47|8
1725109670000|2024-08-31 13:07:50|14843.28|14763.28|14837.05|14757.05|14843.28|14763.28|14837.05|14757.05|6
1725109680000|2024-08-31 13:08:00|14837.17|14757.17|14835.27|14755.27|14837.17|14757.17|14835.2|14755.2|10
1725109690000|2024-08-31 13:08:10|14835.25|14755.25|14834.98|14754.98|14835.27|14755.27|14834.96|14754.96|8
1725109700000|2024-08-31 13:08:20|14834.96|14754.96|14835|14755|14835.14|14755.14|14834.74|14754.74|9
1725109710000|2024-08-31 13:08:30|14835.02|14755.02|14836.59|14756.59|14836.59|14756.59|14835.02|14755.02|10
1725109720000|2024-08-31 13:08:40|14836.66|14756.66|14836.4|14756.4|14836.66|14756.66|14836.4|14756.4|9
1725109730000|2024-08-31 13:08:50|14836.41|14756.41|14836|14756|14836.42|14756.42|14836|14756|8
1725109740000|2024-08-31 13:09:00|14835.97|14755.97|14836.05|14756.05|14836.34|14756.34|14835.92|14755.92|10
1725109750000|2024-08-31 13:09:10|14836.11|14756.11|14836.32|14756.32|14836.38|14756.38|14836.11|14756.11|9
1725109760000|2024-08-31 13:09:20|14836.4|14756.4|14841.08|14761.08|14841.08|14761.08|14836.4|14756.4|8
1725109770000|2024-08-31 13:09:30|14841.04|14761.04|14840.83|14760.83|14841.05|14761.05|14840.83|14760.83|10
1725109780000|2024-08-31 13:09:40|14840.82|14760.82|14840.91|14760.91|14840.91|14760.91|14840.82|14760.82|7
1725109790000|2024-08-31 13:09:50|14840.92|14760.92|14840.79|14760.79|14841.02|14761.02|14840.79|14760.79|9
1725109800000|2024-08-31 13:10:00|14840.82|14760.82|14844.52|14764.52|14844.52|14764.52|14840.82|14760.82|6
1725109810000|2024-08-31 13:10:10|14843.77|14763.77|14843.79|14763.79|14843.82|14763.82|14843.77|14763.77|9
1725109820000|2024-08-31 13:10:20|14843.81|14763.81|14843.64|14763.64|14843.98|14763.98|14843.35|14763.35|10
1725109830000|2024-08-31 13:10:30|14843.55|14763.55|14844.1|14764.1|14844.1|14764.1|14843.47|14763.47|9
1725109840000|2024-08-31 13:10:40|14844.7|14764.7|14844.12|14764.12|14844.7|14764.7|14844.12|14764.12|7
1725109850000|2024-08-31 13:10:50|14844.14|14764.14|14842.56|14762.56|14844.28|14764.28|14842.56|14762.56|8
1725109860000|2024-08-31 13:11:00|14842.51|14762.51|14842.64|14762.64|14843|14763|14842.46|14762.46|10
1725109870000|2024-08-31 13:11:10|14842.39|14762.39|14842.31|14762.31|14842.62|14762.62|14842.27|14762.27|9
1725109880000|2024-08-31 13:11:20|14842.3|14762.3|14842.02|14762.02|14842.3|14762.3|14842.02|14762.02|9
1725109890000|2024-08-31 13:11:30|14842.1|14762.1|14842.11|14762.11|14842.16|14762.16|14842.1|14762.1|6
1725109900000|2024-08-31 13:11:40|14842.13|14762.13|14842.46|14762.46|14842.46|14762.46|14842.13|14762.13|8
1725109910000|2024-08-31 13:11:50|14842.31|14762.31|14841.96|14761.96|14842.45|14762.45|14841.96|14761.96|8
1725109920000|2024-08-31 13:12:00|14841.97|14761.97|14842.31|14762.31|14842.57|14762.57|14841.97|14761.97|10
1725109930000|2024-08-31 13:12:10|14842.3|14762.3|14841.71|14761.71|14842.3|14762.3|14841.71|14761.71|8
1725109940000|2024-08-31 13:12:20|14841.83|14761.83|14841.85|14761.85|14842.29|14762.29|14841.83|14761.83|10
1725109950000|2024-08-31 13:12:30|14841.84|14761.84|14841.19|14761.19|14841.91|14761.91|14841.08|14761.08|8
1725109960000|2024-08-31 13:12:40|14841.21|14761.21|14841.22|14761.22|14841.77|14761.77|14841.21|14761.21|9
1725109970000|2024-08-31 13:12:50|14841.23|14761.23|14839.09|14759.09|14841.23|14761.23|14839.09|14759.09|9
1725109980000|2024-08-31 13:13:00|14839.06|14759.06|14838.49|14758.49|14839.12|14759.12|14838.49|14758.49|10
1725109990000|2024-08-31 13:13:10|14838.48|14758.48|14839.15|14759.15|14839.15|14759.15|14838.48|14758.48|9
1725110000000|2024-08-31 13:13:20|14839.39|14759.39|14839.88|14759.88|14839.88|14759.88|14839.39|14759.39|9
1725110010000|2024-08-31 13:13:30|14839.95|14759.95|14840.28|14760.28|14840.32|14760.32|14839.94|14759.94|9
1725110020000|2024-08-31 13:13:40|14840.3|14760.3|14840.25|14760.25|14840.43|14760.43|14840.24|14760.24|8
1725110030000|2024-08-31 13:13:50|14840.24|14760.24|14838.98|14758.98|14840.24|14760.24|14838.98|14758.98|10
1725110040000|2024-08-31 13:14:00|14838.78|14758.78|14839.84|14759.84|14839.84|14759.84|14838.35|14758.35|10
1725110050000|2024-08-31 13:14:10|14840.1|14760.1|14840.06|14760.06|14840.31|14760.31|14840.06|14760.06|10
1725110060000|2024-08-31 13:14:20|14840.04|14760.04|14840.24|14760.24|14840.24|14760.24|14839.91|14759.91|6
1725110070000|2024-08-31 13:14:30|14839.95|14759.95|14839.22|14759.22|14839.95|14759.95|14839.22|14759.22|10
1725110080000|2024-08-31 13:14:40|14839.12|14759.12|14838.79|14758.79|14839.12|14759.12|14838.79|14758.79|7
1725110090000|2024-08-31 13:14:50|14838.44|14758.44|14834.62|14754.62|14838.44|14758.44|14834.62|14754.62|10
1725110100000|2024-08-31 13:15:00|14835.29|14755.29|14835.49|14755.49|14835.84|14755.84|14835.29|14755.29|10
1725110110000|2024-08-31 13:15:10|14835.76|14755.76|14835.85|14755.85|14835.85|14755.85|14835.59|14755.59|10
1725110120000|2024-08-31 13:15:20|14835.9|14755.9|14835.22|14755.22|14835.9|14755.9|14835.22|14755.22|7
1725110130000|2024-08-31 13:15:30|14835.37|14755.37|14834.46|14754.46|14835.37|14755.37|14834.46|14754.46|10
1725110140000|2024-08-31 13:15:40|14834.07|14754.07|14832.63|14752.63|14834.07|14754.07|14832.63|14752.63|10
1725110150000|2024-08-31 13:15:50|14832.73|14752.73|14828.26|14748.26|14832.73|14752.73|14828.26|14748.26|10
1725110160000|2024-08-31 13:16:00|14825.48|14745.48|14822.18|14742.18|14825.48|14745.48|14822.04|14742.04|10
1725110170000|2024-08-31 13:16:10|14822.04|14742.04|14822.42|14742.42|14822.42|14742.42|14822.04|14742.04|10
1725110180000|2024-08-31 13:16:20|14822.4|14742.4|14822.44|14742.44|14822.44|14742.44|14822.23|14742.23|9
1725110190000|2024-08-31 13:16:30|14822.54|14742.54|14822.59|14742.59|14822.7|14742.7|14822.53|14742.53|8
1725110200000|2024-08-31 13:16:40|14822.52|14742.52|14821.9|14741.9|14822.69|14742.69|14821.9|14741.9|8
1725110210000|2024-08-31 13:16:50|14821.74|14741.74|14821.24|14741.24|14821.74|14741.74|14821.24|14741.24|8
1725110220000|2024-08-31 13:17:00|14821.22|14741.22|14820.09|14740.09|14821.23|14741.23|14820.09|14740.09|10
1725110230000|2024-08-31 13:17:10|14820.12|14740.12|14820.97|14740.97|14820.97|14740.97|14820.05|14740.05|10
1725110240000|2024-08-31 13:17:20|14820.95|14740.95|14822.65|14742.65|14822.67|14742.67|14820.94|14740.94|10
1725110250000|2024-08-31 13:17:30|14822.66|14742.66|14822.97|14742.97|14823.14|14743.14|14822.66|14742.66|7
1725110260000|2024-08-31 13:17:40|14822.7|14742.7|14824.13|14744.13|14824.13|14744.13|14822.7|14742.7|10
1725110270000|2024-08-31 13:17:50|14824.25|14744.25|14825.34|14745.34|14825.34|14745.34|14824.25|14744.25|9
1725110280000|2024-08-31 13:18:00|14825.38|14745.38|14824.35|14744.35|14825.38|14745.38|14824.35|14744.35|8
1725110290000|2024-08-31 13:18:10|14823.89|14743.89|14823.28|14743.28|14823.89|14743.89|14823.28|14743.28|9
1725110300000|2024-08-31 13:18:20|14823.49|14743.49|14822.98|14742.98|14823.49|14743.49|14822.98|14742.98|9
1725110310000|2024-08-31 13:18:30|14822.77|14742.77|14822.75|14742.75|14822.77|14742.77|14822.55|14742.55|5
1725110320000|2024-08-31 13:18:40|14822.71|14742.71|14822.21|14742.21|14822.71|14742.71|14822.07|14742.07|8
1725110330000|2024-08-31 13:18:50|14821.75|14741.75|14822.8|14742.8|14822.8|14742.8|14821.69|14741.69|9
1725110340000|2024-08-31 13:19:00|14822.86|14742.86|14822.72|14742.72|14823.09|14743.09|14822.72|14742.72|9
1725110350000|2024-08-31 13:19:10|14822.64|14742.64|14824.55|14744.55|14824.62|14744.62|14822.64|14742.64|10
1725110360000|2024-08-31 13:19:20|14824.71|14744.71|14826.31|14746.31|14826.42|14746.42|14824.71|14744.71|7
1725110370000|2024-08-31 13:19:30|14826.36|14746.36|14826.81|14746.81|14826.81|14746.81|14826.33|14746.33|9
1725110380000|2024-08-31 13:19:40|14826.86|14746.86|14827.07|14747.07|14827.08|14747.08|14826.86|14746.86|9
1725110390000|2024-08-31 13:19:50|14826.93|14746.93|14825.53|14745.53|14826.93|14746.93|14825.53|14745.53|7
1725110400000|2024-08-31 13:20:00|14825.5|14745.5|14826.88|14746.88|14826.88|14746.88|14825.47|14745.47|9
1725110410000|2024-08-31 13:20:10|14827.11|14747.11|14828.39|14748.39|14828.39|14748.39|14827.11|14747.11|10
1725110420000|2024-08-31 13:20:20|14827.98|14747.98|14827.99|14747.99|14828.53|14748.53|14827.76|14747.76|8
1725110430000|2024-08-31 13:20:30|14827.85|14747.85|14827.86|14747.86|14828.03|14748.03|14827.85|14747.85|9
1725110440000|2024-08-31 13:20:40|14827.79|14747.79|14828.59|14748.59|14828.59|14748.59|14827.79|14747.79|9
1725110450000|2024-08-31 13:20:50|14828.86|14748.86|14829.54|14749.54|14829.59|14749.59|14828.86|14748.86|10
1725110460000|2024-08-31 13:21:00|14829.59|14749.59|14830.93|14750.93|14830.93|14750.93|14829.59|14749.59|10
1725110470000|2024-08-31 13:21:10|14831|14751|14830.97|14750.97|14831.03|14751.03|14830.75|14750.75|8
1725110480000|2024-08-31 13:21:20|14830.91|14750.91|14831.39|14751.39|14831.39|14751.39|14830.91|14750.91|9
1725110490000|2024-08-31 13:21:30|14831.43|14751.43|14832.23|14752.23|14832.23|14752.23|14831.11|14751.11|6
1725110500000|2024-08-31 13:21:40|14832.45|14752.45|14831.28|14751.28|14832.79|14752.79|14831.08|14751.08|10
1725110510000|2024-08-31 13:21:50|14831.3|14751.3|14830.61|14750.61|14831.3|14751.3|14830.56|14750.56|9
1725110520000|2024-08-31 13:22:00|14830.62|14750.62|14830.5|14750.5|14830.62|14750.62|14830.5|14750.5|7
1725110530000|2024-08-31 13:22:10|14831.29|14751.29|14832.05|14752.05|14832.06|14752.06|14831.29|14751.29|10
1725110540000|2024-08-31 13:22:20|14831.84|14751.84|14831.92|14751.92|14832|14752|14831.74|14751.74|9
1725110550000|2024-08-31 13:22:30|14831.94|14751.94|14831.95|14751.95|14831.99|14751.99|14831.94|14751.94|4
1725110560000|2024-08-31 13:22:40|14831.97|14751.97|14832.61|14752.61|14832.61|14752.61|14831.97|14751.97|6
1725110570000|2024-08-31 13:22:50|14832.64|14752.64|14835.2|14755.2|14835.2|14755.2|14832.64|14752.64|4
1725110580000|2024-08-31 13:23:00|14835.24|14755.24|14835.51|14755.51|14835.53|14755.53|14835.09|14755.09|10
1725110590000|2024-08-31 13:23:10|14835.41|14755.41|14835.46|14755.46|14835.7|14755.7|14835.41|14755.41|10
1725110600000|2024-08-31 13:23:20|14835.48|14755.48|14835.44|14755.44|14835.48|14755.48|14835.35|14755.35|8
1725110610000|2024-08-31 13:23:30|14835.65|14755.65|14836.03|14756.03|14836.03|14756.03|14835.65|14755.65|8
1725110620000|2024-08-31 13:23:40|14835.81|14755.81|14833.89|14753.89|14835.81|14755.81|14833.89|14753.89|8
1725110630000|2024-08-31 13:23:50|14833.77|14753.77|14833.16|14753.16|14833.87|14753.87|14833.16|14753.16|10
1725110640000|2024-08-31 13:24:00|14832.9|14752.9|14833.01|14753.01|14833.04|14753.04|14832.9|14752.9|7
1725110650000|2024-08-31 13:24:10|14832.86|14752.86|14831.9|14751.9|14832.97|14752.97|14831.61|14751.61|9
1725110660000|2024-08-31 13:24:20|14831.59|14751.59|14832.12|14752.12|14832.12|14752.12|14831.4|14751.4|8
1725110670000|2024-08-31 13:24:30|14832.32|14752.32|14831.64|14751.64|14832.5|14752.5|14831.64|14751.64|10
1725110680000|2024-08-31 13:24:40|14831.63|14751.63|14831.99|14751.99|14832.19|14752.19|14831.56|14751.56|9
1725110690000|2024-08-31 13:24:50|14831.98|14751.98|14831.3|14751.3|14831.98|14751.98|14831.3|14751.3|8
1725110700000|2024-08-31 13:25:00|14831.28|14751.28|14833.6|14753.6|14833.6|14753.6|14831.28|14751.28|8
1725110710000|2024-08-31 13:25:10|14833.62|14753.62|14834.18|14754.18|14834.18|14754.18|14833.36|14753.36|10
1725110720000|2024-08-31 13:25:20|14834.55|14754.55|14836.14|14756.14|14836.14|14756.14|14834.55|14754.55|9
1725110730000|2024-08-31 13:25:30|14836.09|14756.09|14836.8|14756.8|14836.86|14756.86|14836.09|14756.09|10
1725110740000|2024-08-31 13:25:40|14836.83|14756.83|14836.83|14756.83|14836.83|14756.83|14836.83|14756.83|1
1725110750000|2024-08-31 13:25:50|14836.77|14756.77|14836.84|14756.84|14836.84|14756.84|14835.53|14755.53|10
1725110760000|2024-08-31 13:26:00|14836.85|14756.85|14836.95|14756.95|14836.95|14756.95|14836.8|14756.8|6
1725110770000|2024-08-31 13:26:10|14836.64|14756.64|14836.22|14756.22|14836.64|14756.64|14836.2|14756.2|9
1725110780000|2024-08-31 13:26:20|14836.26|14756.26|14835.39|14755.39|14836.88|14756.88|14835.39|14755.39|9
1725110790000|2024-08-31 13:26:30|14835.51|14755.51|14835.37|14755.37|14835.62|14755.62|14835.33|14755.33|10
1725110800000|2024-08-31 13:26:40|14835.17|14755.17|14835.59|14755.59|14835.6|14755.6|14835.17|14755.17|7
1725110810000|2024-08-31 13:26:50|14835.6|14755.6|14837.07|14757.07|14837.07|14757.07|14835.4|14755.4|6
1725110820000|2024-08-31 13:27:00|14837.39|14757.39|14836.93|14756.93|14837.61|14757.61|14836.93|14756.93|10
1725110830000|2024-08-31 13:27:10|14836.92|14756.92|14836.84|14756.84|14836.92|14756.92|14836.69|14756.69|10
1725110840000|2024-08-31 13:27:20|14837.05|14757.05|14837.1|14757.1|14837.61|14757.61|14837.05|14757.05|9
1725110850000|2024-08-31 13:27:30|14837.09|14757.09|14835.57|14755.57|14837.09|14757.09|14835.57|14755.57|7
1725110860000|2024-08-31 13:27:40|14835.16|14755.16|14835.18|14755.18|14835.18|14755.18|14834.77|14754.77|8
1725110870000|2024-08-31 13:27:50|14835.48|14755.48|14835.43|14755.43|14835.48|14755.48|14835.43|14755.43|2
1725110880000|2024-08-31 13:28:00|14835.11|14755.11|14835|14755|14835.11|14755.11|14834.96|14754.96|4
1725110890000|2024-08-31 13:28:10|14834.68|14754.68|14834.78|14754.78|14834.83|14754.83|14834.68|14754.68|5
1725110900000|2024-08-31 13:28:20|14834.8|14754.8|14834.65|14754.65|14834.8|14754.8|14834.51|14754.51|8
1725110910000|2024-08-31 13:28:30|14834.75|14754.75|14834.21|14754.21|14834.9|14754.9|14834.21|14754.21|6
1725110920000|2024-08-31 13:28:40|14834.2|14754.2|14834.3|14754.3|14834.35|14754.35|14834.11|14754.11|8
1725110930000|2024-08-31 13:28:50|14834.41|14754.41|14833.04|14753.04|14834.49|14754.49|14832.84|14752.84|10
1725110940000|2024-08-31 13:29:00|14833.92|14753.92|14832.98|14752.98|14834.67|14754.67|14832.98|14752.98|10
1725110950000|2024-08-31 13:29:10|14832.47|14752.47|14830.51|14750.51|14832.47|14752.47|14830.51|14750.51|10
1725110960000|2024-08-31 13:29:20|14830.4|14750.4|14830.12|14750.12|14830.49|14750.49|14830.12|14750.12|9
1725110970000|2024-08-31 13:29:30|14830.11|14750.11|14830.08|14750.08|14830.11|14750.11|14829.88|14749.88|9
1725110980000|2024-08-31 13:29:40|14829.95|14749.95|14829.99|14749.99|14830.08|14750.08|14829.87|14749.87|8
1725110990000|2024-08-31 13:29:50|14830.02|14750.02|14830.36|14750.36|14830.59|14750.59|14830.02|14750.02|9
1725111000000|2024-08-31 13:30:00|14830.25|14750.25|14828.47|14748.47|14830.25|14750.25|14828.47|14748.47|8
1725111010000|2024-08-31 13:30:10|14828.41|14748.41|14828.46|14748.46|14828.56|14748.56|14828.37|14748.37|10
1725111020000|2024-08-31 13:30:20|14828.47|14748.47|14828.04|14748.04|14828.49|14748.49|14828.04|14748.04|7
1725111030000|2024-08-31 13:30:30|14827.82|14747.82|14828.25|14748.25|14828.27|14748.27|14827.63|14747.63|9
1725111040000|2024-08-31 13:30:40|14828.19|14748.19|14827.45|14747.45|14828.21|14748.21|14827.45|14747.45|8
1725111050000|2024-08-31 13:30:50|14827.44|14747.44|14827.12|14747.12|14827.44|14747.44|14827.12|14747.12|9
1725111060000|2024-08-31 13:31:00|14827.23|14747.23|14826.62|14746.62|14827.23|14747.23|14826.62|14746.62|9
1725111070000|2024-08-31 13:31:10|14826.59|14746.59|14826.89|14746.89|14826.89|14746.89|14826.59|14746.59|9
1725111080000|2024-08-31 13:31:20|14826.79|14746.79|14827.01|14747.01|14827.01|14747.01|14826.79|14746.79|8
1725111090000|2024-08-31 13:31:30|14827.03|14747.03|14827.37|14747.37|14827.37|14747.37|14827.03|14747.03|7
1725111100000|2024-08-31 13:31:40|14827.51|14747.51|14828.51|14748.51|14828.51|14748.51|14827.51|14747.51|9
1725111110000|2024-08-31 13:31:50|14828.78|14748.78|14831.29|14751.29|14831.34|14751.34|14828.78|14748.78|10
1725111120000|2024-08-31 13:32:00|14831.24|14751.24|14830.79|14750.79|14831.5|14751.5|14830.79|14750.79|10
1725111130000|2024-08-31 13:32:10|14830.46|14750.46|14829.65|14749.65|14830.46|14750.46|14829.65|14749.65|10
1725111140000|2024-08-31 13:32:20|14829.49|14749.49|14828.79|14748.79|14829.49|14749.49|14828.79|14748.79|8
1725111150000|2024-08-31 13:32:30|14828.77|14748.77|14828.83|14748.83|14828.98|14748.98|14828.76|14748.76|8
1725111160000|2024-08-31 13:32:40|14828.84|14748.84|14828.33|14748.33|14829.07|14749.07|14828.33|14748.33|9
1725111170000|2024-08-31 13:32:50|14828.01|14748.01|14826.13|14746.13|14828.01|14748.01|14826.13|14746.13|10
1725111180000|2024-08-31 13:33:00|14826|14746|14824.72|14744.72|14826.18|14746.18|14824.72|14744.72|9
1725111190000|2024-08-31 13:33:10|14824.63|14744.63|14813.51|14733.51|14824.63|14744.63|14813.51|14733.51|10
1725111200000|2024-08-31 13:33:20|14813.19|14733.19|14813.19|14733.19|14813.43|14733.43|14812.89|14732.89|10
1725111210000|2024-08-31 13:33:30|14813.37|14733.37|14814.92|14734.92|14814.92|14734.92|14813.37|14733.37|10
1725111220000|2024-08-31 13:33:40|14814.97|14734.97|14819.82|14739.82|14820.88|14740.88|14814.97|14734.97|9
1725111230000|2024-08-31 13:33:50|14820.69|14740.69|14818.09|14738.09|14821.67|14741.67|14817.58|14737.58|8
1725111240000|2024-08-31 13:34:00|14817.88|14737.88|14817.81|14737.81|14818.34|14738.34|14817.81|14737.81|10
1725111250000|2024-08-31 13:34:10|14817.9|14737.9|14818.66|14738.66|14818.75|14738.75|14817.9|14737.9|7
1725111260000|2024-08-31 13:34:20|14818.63|14738.63|14818.08|14738.08|14818.63|14738.63|14818.06|14738.06|10
1725111270000|2024-08-31 13:34:30|14818.07|14738.07|14818.17|14738.17|14818.17|14738.17|14818|14738|5
1725111280000|2024-08-31 13:34:40|14830.77|14750.77|14831.56|14751.56|14831.56|14751.56|14830.77|14750.77|10
1725111290000|2024-08-31 13:34:50|14831.82|14751.82|14832.77|14752.77|14832.77|14752.77|14831.82|14751.82|7
1725111300000|2024-08-31 13:35:00|14832.87|14752.87|14833.49|14753.49|14833.49|14753.49|14832.87|14752.87|8
1725111310000|2024-08-31 13:35:10|14833.48|14753.48|14833.2|14753.2|14833.48|14753.48|14833.2|14753.2|7
1725111320000|2024-08-31 13:35:20|14833.96|14753.96|14835.54|14755.54|14835.54|14755.54|14833.96|14753.96|10
1725111330000|2024-08-31 13:35:30|14835.47|14755.47|14837.31|14757.31|14837.31|14757.31|14835.34|14755.34|10
1725111340000|2024-08-31 13:35:40|14837.36|14757.36|14837.42|14757.42|14837.6|14757.6|14837.35|14757.35|8
1725111350000|2024-08-31 13:35:50|14837.55|14757.55|14839.5|14759.5|14839.5|14759.5|14837.55|14757.55|10
1725111360000|2024-08-31 13:36:00|14839.74|14759.74|14840.78|14760.78|14840.78|14760.78|14839.74|14759.74|10
1725111370000|2024-08-31 13:36:10|14840.88|14760.88|14841.34|14761.34|14841.34|14761.34|14840.88|14760.88|9
1725111380000|2024-08-31 13:36:20|14841.43|14761.43|14841.41|14761.41|14841.51|14761.51|14841.13|14761.13|9
1725111390000|2024-08-31 13:36:30|14841.6|14761.6|14841.44|14761.44|14841.74|14761.74|14841.43|14761.43|8
1725111400000|2024-08-31 13:36:40|14841.52|14761.52|14842.81|14762.81|14842.81|14762.81|14841.42|14761.42|10
1725111410000|2024-08-31 13:36:50|14842.84|14762.84|14842.37|14762.37|14842.84|14762.84|14842.37|14762.37|9
1725111420000|2024-08-31 13:37:00|14842.56|14762.56|14842.56|14762.56|14842.57|14762.57|14842.04|14762.04|10
1725111430000|2024-08-31 13:37:10|14842.34|14762.34|14840.61|14760.61|14842.34|14762.34|14840.61|14760.61|10
1725111440000|2024-08-31 13:37:20|14840.39|14760.39|14842.14|14762.14|14842.14|14762.14|14840.14|14760.14|10
1725111450000|2024-08-31 13:37:30|14841.99|14761.99|14840.31|14760.31|14841.99|14761.99|14840.31|14760.31|9
1725111460000|2024-08-31 13:37:40|14840.33|14760.33|14839.05|14759.05|14840.33|14760.33|14839.05|14759.05|10
1725111470000|2024-08-31 13:37:50|14838.83|14758.83|14840.74|14760.74|14840.74|14760.74|14837.93|14757.93|8
1725111480000|2024-08-31 13:38:00|14840.73|14760.73|14838.4|14758.4|14840.73|14760.73|14838.4|14758.4|9
1725111490000|2024-08-31 13:38:10|14837.88|14757.88|14836.43|14756.43|14837.88|14757.88|14836.43|14756.43|8
1725111500000|2024-08-31 13:38:20|14836.44|14756.44|14835.98|14755.98|14836.5|14756.5|14835.92|14755.92|10
1725111510000|2024-08-31 13:38:30|14836.03|14756.03|14836.42|14756.42|14836.42|14756.42|14836.03|14756.03|9
1725111520000|2024-08-31 13:38:40|14836.41|14756.41|14836.56|14756.56|14836.57|14756.57|14836.28|14756.28|8
1725111530000|2024-08-31 13:38:50|14836.82|14756.82|14837.08|14757.08|14837.08|14757.08|14836.79|14756.79|9
1725111540000|2024-08-31 13:39:00|14837.3|14757.3|14837.82|14757.82|14837.82|14757.82|14837.3|14757.3|10
1725111550000|2024-08-31 13:39:10|14837.81|14757.81|14836.82|14756.82|14838.02|14758.02|14836.82|14756.82|10
1725111560000|2024-08-31 13:39:20|14836.66|14756.66|14835.32|14755.32|14836.66|14756.66|14835.32|14755.32|8
1725111570000|2024-08-31 13:39:30|14835.38|14755.38|14833.94|14753.94|14835.4|14755.4|14833.94|14753.94|8
1725111580000|2024-08-31 13:39:40|14829.44|14749.44|14828.21|14748.21|14829.44|14749.44|14828.21|14748.21|10
1725111590000|2024-08-31 13:39:50|14828.41|14748.41|14829.92|14749.92|14829.92|14749.92|14828.34|14748.34|9
1725111600000|2024-08-31 13:40:00|14830.46|14750.46|14831.09|14751.09|14831.1|14751.1|14830.46|14750.46|8
1725111610000|2024-08-31 13:40:10|14831.53|14751.53|14831.04|14751.04|14831.53|14751.53|14830.86|14750.86|10
1725111620000|2024-08-31 13:40:20|14831.28|14751.28|14831.29|14751.29|14831.31|14751.31|14831.14|14751.14|6
1725111630000|2024-08-31 13:40:30|14831.3|14751.3|14831.52|14751.52|14831.62|14751.62|14831.29|14751.29|9
1725111640000|2024-08-31 13:40:40|14831.56|14751.56|14831.2|14751.2|14831.67|14751.67|14831.2|14751.2|9
1725111650000|2024-08-31 13:40:50|14831.08|14751.08|14830.81|14750.81|14831.08|14751.08|14830.49|14750.49|9
1725111660000|2024-08-31 13:41:00|14830.82|14750.82|14830.68|14750.68|14830.86|14750.86|14830.68|14750.68|5
1725111670000|2024-08-31 13:41:10|14830.51|14750.51|14830.51|14750.51|14830.52|14750.52|14830.37|14750.37|9
1725111680000|2024-08-31 13:41:20|14830.49|14750.49|14828.45|14748.45|14830.5|14750.5|14828.45|14748.45|9
1725111690000|2024-08-31 13:41:30|14828.38|14748.38|14824.74|14744.74|14828.38|14748.38|14824.74|14744.74|10
1725111700000|2024-08-31 13:41:40|14824.58|14744.58|14824.97|14744.97|14824.97|14744.97|14824.36|14744.36|10
1725111710000|2024-08-31 13:41:50|14825.03|14745.03|14826.94|14746.94|14826.94|14746.94|14825.03|14745.03|8
1725111720000|2024-08-31 13:42:00|14826.96|14746.96|14827.11|14747.11|14827.11|14747.11|14826.96|14746.96|7
1725111730000|2024-08-31 13:42:10|14827.19|14747.19|14827.35|14747.35|14827.35|14747.35|14827.04|14747.04|8
1725111740000|2024-08-31 13:42:20|14827.49|14747.49|14826.58|14746.58|14827.49|14747.49|14826.3|14746.3|9
1725111750000|2024-08-31 13:42:30|14826.73|14746.73|14826.73|14746.73|14826.73|14746.73|14826.73|14746.73|1
1725111760000|2024-08-31 13:42:40|14826.8|14746.8|14826.39|14746.39|14826.87|14746.87|14826.3|14746.3|9
1725111770000|2024-08-31 13:42:50|14826.37|14746.37|14824.86|14744.86|14826.37|14746.37|14824.59|14744.59|10
1725111780000|2024-08-31 13:43:00|14824.95|14744.95|14824.82|14744.82|14825.02|14745.02|14824.82|14744.82|8
1725111790000|2024-08-31 13:43:10|14824.99|14744.99|14823.85|14743.85|14824.99|14744.99|14823.85|14743.85|10
1725111800000|2024-08-31 13:43:20|14823.82|14743.82|14824.01|14744.01|14824.07|14744.07|14823.75|14743.75|10
1725111810000|2024-08-31 13:43:30|14823.92|14743.92|14825.28|14745.28|14825.28|14745.28|14823.58|14743.58|10
1725111820000|2024-08-31 13:43:40|14825.29|14745.29|14825.91|14745.91|14825.91|14745.91|14825.29|14745.29|9
1725111830000|2024-08-31 13:43:50|14825.11|14745.11|14826.62|14746.62|14826.62|14746.62|14824.43|14744.43|10
1725111840000|2024-08-31 13:44:00|14826.75|14746.75|14827.64|14747.64|14828.03|14748.03|14826.75|14746.75|10
1725111850000|2024-08-31 13:44:10|14827.6|14747.6|14827.77|14747.77|14827.82|14747.82|14827.57|14747.57|9
1725111860000|2024-08-31 13:44:20|14827.93|14747.93|14827.2|14747.2|14827.93|14747.93|14827.2|14747.2|8
1725111870000|2024-08-31 13:44:30|14827.17|14747.17|14826.73|14746.73|14827.17|14747.17|14826.73|14746.73|6
1725111880000|2024-08-31 13:44:40|14826.45|14746.45|14826.58|14746.58|14826.6|14746.6|14826.07|14746.07|9
1725111890000|2024-08-31 13:44:50|14826.48|14746.48|14826.09|14746.09|14826.48|14746.48|14826.09|14746.09|8
1725111900000|2024-08-31 13:45:00|14826.04|14746.04|14824.61|14744.61|14826.04|14746.04|14824.61|14744.61|10
1725111910000|2024-08-31 13:45:10|14824.58|14744.58|14825.81|14745.81|14825.81|14745.81|14824.58|14744.58|10
1725111920000|2024-08-31 13:45:20|14825.96|14745.96|14826.37|14746.37|14826.37|14746.37|14825.96|14745.96|10
1725111930000|2024-08-31 13:45:30|14826.55|14746.55|14825.88|14745.88|14826.74|14746.74|14825.87|14745.87|9
1725111940000|2024-08-31 13:45:40|14825.86|14745.86|14825.7|14745.7|14826.02|14746.02|14825.66|14745.66|10
1725111950000|2024-08-31 13:45:50|14825.51|14745.51|14824.96|14744.96|14825.51|14745.51|14824.96|14744.96|9
1725111960000|2024-08-31 13:46:00|14824.98|14744.98|14824.91|14744.91|14825.14|14745.14|14824.76|14744.76|10
1725111970000|2024-08-31 13:46:10|14824.99|14744.99|14824.97|14744.97|14825.02|14745.02|14824.9|14744.9|7
1725111980000|2024-08-31 13:46:20|14824.99|14744.99|14826.01|14746.01|14826.01|14746.01|14824.73|14744.73|10
1725111990000|2024-08-31 13:46:30|14825.92|14745.92|14826.55|14746.55|14826.55|14746.55|14825.92|14745.92|10
1725112000000|2024-08-31 13:46:40|14826.56|14746.56|14826.11|14746.11|14826.56|14746.56|14826.11|14746.11|6
1725112010000|2024-08-31 13:46:50|14826.54|14746.54|14831.05|14751.05|14831.05|14751.05|14822.12|14742.12|9
1725112020000|2024-08-31 13:47:00|14831.06|14751.06|14831.38|14751.38|14831.41|14751.41|14830.85|14750.85|10
1725112030000|2024-08-31 13:47:10|14831.45|14751.45|14832.37|14752.37|14832.37|14752.37|14831.45|14751.45|10
1725112040000|2024-08-31 13:47:20|14832.25|14752.25|14834.79|14754.79|14834.96|14754.96|14832.25|14752.25|7
1725112050000|2024-08-31 13:47:30|14834.84|14754.84|14834.17|14754.17|14834.84|14754.84|14834.17|14754.17|10
1725112060000|2024-08-31 13:47:40|14834.16|14754.16|14834.11|14754.11|14834.47|14754.47|14834.09|14754.09|10
1725112070000|2024-08-31 13:47:50|14834.64|14754.64|14834.47|14754.47|14834.64|14754.64|14834.3|14754.3|8
1725112080000|2024-08-31 13:48:00|14834.45|14754.45|14832.79|14752.79|14834.45|14754.45|14832.79|14752.79|10
1725112090000|2024-08-31 13:48:10|14832.9|14752.9|14833.05|14753.05|14833.05|14753.05|14832.9|14752.9|9
1725112100000|2024-08-31 13:48:20|14832.74|14752.74|14831.51|14751.51|14832.74|14752.74|14831.34|14751.34|9
1725112110000|2024-08-31 13:48:30|14831.49|14751.49|14831.56|14751.56|14831.72|14751.72|14831.41|14751.41|9
1725112120000|2024-08-31 13:48:40|14831.54|14751.54|14830.97|14750.97|14831.54|14751.54|14830.97|14750.97|8
1725112130000|2024-08-31 13:48:50|14831.03|14751.03|14830.1|14750.1|14831.03|14751.03|14830.1|14750.1|7
1725112140000|2024-08-31 13:49:00|14830.13|14750.13|14829.97|14749.97|14830.24|14750.24|14829.95|14749.95|8
1725112150000|2024-08-31 13:49:10|14829.85|14749.85|14828.73|14748.73|14829.94|14749.94|14828.73|14748.73|9
1725112160000|2024-08-31 13:49:20|14828.83|14748.83|14826.75|14746.75|14828.92|14748.92|14826.75|14746.75|8
1725112170000|2024-08-31 13:49:30|14826.65|14746.65|14826.54|14746.54|14826.65|14746.65|14826.37|14746.37|9
1725112180000|2024-08-31 13:49:40|14826.63|14746.63|14825.81|14745.81|14826.67|14746.67|14825.79|14745.79|10
1725112190000|2024-08-31 13:49:50|14825.8|14745.8|14825.81|14745.81|14825.93|14745.93|14825.6|14745.6|8
1725112200000|2024-08-31 13:50:00|14825.87|14745.87|14825.8|14745.8|14825.88|14745.88|14825.76|14745.76|8
1725112210000|2024-08-31 13:50:10|14825.86|14745.86|14824.04|14744.04|14825.86|14745.86|14824.04|14744.04|7
1725112220000|2024-08-31 13:50:20|14823.91|14743.91|14823.04|14743.04|14823.91|14743.91|14823.04|14743.04|9
1725112230000|2024-08-31 13:50:30|14822.95|14742.95|14820.58|14740.58|14822.95|14742.95|14820.58|14740.58|9
1725112240000|2024-08-31 13:50:40|14820.44|14740.44|14821.74|14741.74|14821.94|14741.94|14820.44|14740.44|10
1725112250000|2024-08-31 13:50:50|14821.58|14741.58|14821.34|14741.34|14821.83|14741.83|14821.34|14741.34|8
1725112260000|2024-08-31 13:51:00|14820.98|14740.98|14820.38|14740.38|14820.98|14740.98|14820.38|14740.38|10
1725112270000|2024-08-31 13:51:10|14820.24|14740.24|14817.73|14737.73|14820.24|14740.24|14817.04|14737.04|9
1725112280000|2024-08-31 13:51:20|14817.86|14737.86|14815.46|14735.46|14817.91|14737.91|14815.38|14735.38|10
1725112290000|2024-08-31 13:51:30|14815.29|14735.29|14813.57|14733.57|14815.29|14735.29|14813.56|14733.56|10
1725112300000|2024-08-31 13:51:40|14813.55|14733.55|14810.97|14730.97|14813.55|14733.55|14810.97|14730.97|8
1725112310000|2024-08-31 13:51:50|14810.72|14730.72|14809.81|14729.81|14810.86|14730.86|14809.81|14729.81|10
1725112320000|2024-08-31 13:52:00|14809.39|14729.39|14804.24|14724.24|14809.39|14729.39|14802.87|14722.87|10
1725112330000|2024-08-31 13:52:10|14804.16|14724.16|14802.96|14722.96|14804.57|14724.57|14802.96|14722.96|9
1725112340000|2024-08-31 13:52:20|14802.89|14722.89|14801.56|14721.56|14802.89|14722.89|14801.56|14721.56|10
1725112350000|2024-08-31 13:52:30|14801.27|14721.27|14802.98|14722.98|14802.98|14722.98|14801.02|14721.02|10
1725112360000|2024-08-31 13:52:40|14803.08|14723.08|14802.1|14722.1|14803.39|14723.39|14802.1|14722.1|10
1725112370000|2024-08-31 13:52:50|14802.09|14722.09|14800.58|14720.58|14802.09|14722.09|14800.58|14720.58|10
1725112380000|2024-08-31 13:53:00|14800.24|14720.24|14799.97|14719.97|14800.7|14720.7|14799.95|14719.95|10
1725112390000|2024-08-31 13:53:10|14800.03|14720.03|14800.77|14720.77|14800.77|14720.77|14799.91|14719.91|10
1725112400000|2024-08-31 13:53:20|14801.52|14721.52|14802.92|14722.92|14803.38|14723.38|14801.52|14721.52|10
1725112410000|2024-08-31 13:53:30|14802.91|14722.91|14802.56|14722.56|14802.99|14722.99|14802.56|14722.56|10
1725112420000|2024-08-31 13:53:40|14802.58|14722.58|14801.19|14721.19|14802.58|14722.58|14800.72|14720.72|10
1725112430000|2024-08-31 13:53:50|14801.2|14721.2|14801.2|14721.2|14801.42|14721.42|14801.08|14721.08|8
1725112440000|2024-08-31 13:54:00|14801.68|14721.68|14801.68|14721.68|14801.8|14721.8|14800.76|14720.76|9
1725112450000|2024-08-31 13:54:10|14801.61|14721.61|14800.77|14720.77|14801.61|14721.61|14800.77|14720.77|10
1725112460000|2024-08-31 13:54:20|14800.48|14720.48|14799.67|14719.67|14800.48|14720.48|14799.66|14719.66|10
1725112470000|2024-08-31 13:54:30|14799.63|14719.63|14798.41|14718.41|14799.63|14719.63|14798.41|14718.41|10
1725112480000|2024-08-31 13:54:40|14798.36|14718.36|14797.93|14717.93|14798.36|14718.36|14797.93|14717.93|5
1725112490000|2024-08-31 13:54:50|14797.94|14717.94|14798.21|14718.21|14798.21|14718.21|14797.94|14717.94|7
1725112500000|2024-08-31 13:55:00|14798.22|14718.22|14797.71|14717.71|14798.22|14718.22|14797.71|14717.71|10
1725112510000|2024-08-31 13:55:10|14797.62|14717.62|14799.64|14719.64|14799.7|14719.7|14797.62|14717.62|10
1725112520000|2024-08-31 13:55:20|14799.68|14719.68|14796.36|14716.36|14799.89|14719.89|14796.36|14716.36|10
1725112530000|2024-08-31 13:55:30|14796.51|14716.51|14791.59|14711.59|14796.51|14716.51|14791.59|14711.59|9
1725112540000|2024-08-31 13:55:40|14790.68|14710.68|14789.67|14709.67|14790.68|14710.68|14789.67|14709.67|8
1725112550000|2024-08-31 13:55:50|14789.36|14709.36|14786.19|14706.19|14789.36|14709.36|14786.19|14706.19|9
1725112560000|2024-08-31 13:56:00|14785.7|14705.7|14784.63|14704.63|14785.7|14705.7|14784.63|14704.63|9
1725112570000|2024-08-31 13:56:10|14783.96|14703.96|14782.2|14702.2|14783.96|14703.96|14782.2|14702.2|9
1725112580000|2024-08-31 13:56:20|14781.88|14701.88|14783.47|14703.47|14783.47|14703.47|14781.43|14701.43|10
1725112590000|2024-08-31 13:56:30|14783.67|14703.67|14785.58|14705.58|14785.97|14705.97|14783.67|14703.67|10
1725112600000|2024-08-31 13:56:40|14785.94|14705.94|14786.99|14706.99|14786.99|14706.99|14785.5|14705.5|7
1725112610000|2024-08-31 13:56:50|14787.24|14707.24|14786.83|14706.83|14787.46|14707.46|14786.83|14706.83|10
1725112620000|2024-08-31 13:57:00|14786.81|14706.81|14785.75|14705.75|14786.81|14706.81|14785.66|14705.66|9
1725112630000|2024-08-31 13:57:10|14785.97|14705.97|14785.12|14705.12|14785.97|14705.97|14785.12|14705.12|9
1725112640000|2024-08-31 13:57:20|14785.15|14705.15|14783.84|14703.84|14785.15|14705.15|14783.84|14703.84|10
1725112650000|2024-08-31 13:57:30|14783.75|14703.75|14782.87|14702.87|14783.75|14703.75|14782.87|14702.87|9
1725112660000|2024-08-31 13:57:40|14782.85|14702.85|14781.16|14701.16|14782.85|14702.85|14781.16|14701.16|10
1725112670000|2024-08-31 13:57:50|14781.09|14701.09|14781.2|14701.2|14781.4|14701.4|14780.78|14700.78|10
1725112680000|2024-08-31 13:58:00|14780.9|14700.9|14778.58|14698.58|14780.9|14700.9|14778.58|14698.58|10
1725112690000|2024-08-31 13:58:10|14778.37|14698.37|14776.17|14696.17|14778.37|14698.37|14776.17|14696.17|10
1725112700000|2024-08-31 13:58:20|14776|14696|14773.23|14693.23|14776|14696|14773.23|14693.23|9
1725112710000|2024-08-31 13:58:30|14773.08|14693.08|14774.44|14694.44|14774.44|14694.44|14773|14693|10
1725112720000|2024-08-31 13:58:40|14774.46|14694.46|14774.61|14694.61|14774.66|14694.66|14774.28|14694.28|9
1725112730000|2024-08-31 13:58:50|14774.82|14694.82|14774|14694|14774.82|14694.82|14774|14694|8
1725112740000|2024-08-31 13:59:00|14774.01|14694.01|14772.43|14692.43|14774.39|14694.39|14772.43|14692.43|7
1725112750000|2024-08-31 13:59:10|14772.2|14692.2|14769.73|14689.73|14772.2|14692.2|14769.5|14689.5|9
1725112760000|2024-08-31 13:59:20|14769.8|14689.8|14769.73|14689.73|14769.9|14689.9|14769.6|14689.6|8
1725112770000|2024-08-31 13:59:30|14769.81|14689.81|14770.42|14690.42|14770.62|14690.62|14769.81|14689.81|10
1725112780000|2024-08-31 13:59:40|14770.4|14690.4|14768.12|14688.12|14770.69|14690.69|14768.12|14688.12|10
1725112790000|2024-08-31 13:59:50|14767.43|14687.43|14766.47|14686.47|14768.14|14688.14|14766.47|14686.47|10
1725112800000|2024-08-31 14:00:00|14766.24|14686.24|14765.2|14685.2|14766.24|14686.24|14765.2|14685.2|10
1725112810000|2024-08-31 14:00:10|14764.89|14684.89|14765.93|14685.93|14766.79|14686.79|14764.81|14684.81|10
1725112820000|2024-08-31 14:00:20|14766.02|14686.02|14764.52|14684.52|14766.02|14686.02|14764.52|14684.52|9
1725112830000|2024-08-31 14:00:30|14764.6|14684.6|14763.25|14683.25|14764.6|14684.6|14763.25|14683.25|10
1725112840000|2024-08-31 14:00:40|14762.96|14682.96|14761.31|14681.31|14762.96|14682.96|14761.1|14681.1|10
1725112850000|2024-08-31 14:00:50|14761.36|14681.36|14760.1|14680.1|14761.36|14681.36|14759.96|14679.96|10
1725112860000|2024-08-31 14:01:00|14760.13|14680.13|14760.6|14680.6|14760.6|14680.6|14758.22|14678.22|10
1725112870000|2024-08-31 14:01:10|14760.71|14680.71|14761.07|14681.07|14761.2|14681.2|14760.59|14680.59|10
1725112880000|2024-08-31 14:01:20|14761.03|14681.03|14761.25|14681.25|14761.25|14681.25|14760.99|14680.99|7
1725112890000|2024-08-31 14:01:30|14761.26|14681.26|14763.09|14683.09|14763.09|14683.09|14761.26|14681.26|8
1725112900000|2024-08-31 14:01:40|14763.41|14683.41|14761.4|14681.4|14764.04|14684.04|14761.35|14681.35|10
1725112910000|2024-08-31 14:01:50|14761.3|14681.3|14762.29|14682.29|14762.4|14682.4|14761.26|14681.26|10
1725112920000|2024-08-31 14:02:00|14762.15|14682.15|14769.7|14689.7|14769.7|14689.7|14762.15|14682.15|10
1725112930000|2024-08-31 14:02:10|14772.17|14692.17|14780.81|14700.81|14780.81|14700.81|14772.17|14692.17|10
1725112940000|2024-08-31 14:02:20|14780.93|14700.93|14780.73|14700.73|14781.03|14701.03|14780.56|14700.56|10
1725112950000|2024-08-31 14:02:30|14780.76|14700.76|14781.71|14701.71|14781.71|14701.71|14780.75|14700.75|10
1725112960000|2024-08-31 14:02:40|14781.75|14701.75|14781.19|14701.19|14781.75|14701.75|14781.19|14701.19|7
1725112970000|2024-08-31 14:02:50|14781.2|14701.2|14781.14|14701.14|14781.45|14701.45|14781.14|14701.14|7
1725112980000|2024-08-31 14:03:00|14782.26|14702.26|14783.45|14703.45|14783.61|14703.61|14782.26|14702.26|10
1725112990000|2024-08-31 14:03:10|14783.69|14703.69|14786.45|14706.45|14786.45|14706.45|14783.6|14703.6|9
1725113000000|2024-08-31 14:03:20|14786.43|14706.43|14787.36|14707.36|14787.45|14707.45|14786.14|14706.14|10
1725113010000|2024-08-31 14:03:30|14787.37|14707.37|14784.41|14704.41|14787.37|14707.37|14784.41|14704.41|10
1725113020000|2024-08-31 14:03:40|14784.4|14704.4|14782.8|14702.8|14784.4|14704.4|14782.8|14702.8|10
1725113030000|2024-08-31 14:03:50|14782.79|14702.79|14782.48|14702.48|14782.79|14702.79|14782.37|14702.37|9
1725113040000|2024-08-31 14:04:00|14782.45|14702.45|14781.67|14701.67|14782.45|14702.45|14781.33|14701.33|8
1725113050000|2024-08-31 14:04:10|14781.66|14701.66|14780.37|14700.37|14781.66|14701.66|14780.37|14700.37|10
1725113060000|2024-08-31 14:04:20|14780.38|14700.38|14779.16|14699.16|14780.38|14700.38|14779.16|14699.16|10
1725113070000|2024-08-31 14:04:30|14779.15|14699.15|14777.61|14697.61|14779.5|14699.5|14777.61|14697.61|10
1725113080000|2024-08-31 14:04:40|14777.57|14697.57|14775.83|14695.83|14777.57|14697.57|14775.8|14695.8|10
1725113090000|2024-08-31 14:04:50|14775.78|14695.78|14776.56|14696.56|14776.56|14696.56|14775.78|14695.78|10
1725113100000|2024-08-31 14:05:00|14776.51|14696.51|14777.16|14697.16|14777.16|14697.16|14776.51|14696.51|9
1725113110000|2024-08-31 14:05:10|14777.22|14697.22|14779.59|14699.59|14779.59|14699.59|14777.22|14697.22|10
1725113120000|2024-08-31 14:05:20|14779.61|14699.61|14782.82|14702.82|14782.82|14702.82|14779.61|14699.61|10
1725113130000|2024-08-31 14:05:30|14782.72|14702.72|14782.82|14702.82|14783.42|14703.42|14782.72|14702.72|10
1725113140000|2024-08-31 14:05:40|14782.55|14702.55|14783.28|14703.28|14783.65|14703.65|14782.44|14702.44|9
1725113150000|2024-08-31 14:05:50|14783.04|14703.04|14783.38|14703.38|14783.38|14703.38|14782.98|14702.98|9
1725113160000|2024-08-31 14:06:00|14784.69|14704.69|14785.74|14705.74|14785.74|14705.74|14784.69|14704.69|7
1725113170000|2024-08-31 14:06:10|14785.8|14705.8|14787.01|14707.01|14787.01|14707.01|14785.8|14705.8|9
1725113180000|2024-08-31 14:06:20|14787.06|14707.06|14790.29|14710.29|14790.29|14710.29|14787.06|14707.06|9
1725113190000|2024-08-31 14:06:30|14790.45|14710.45|14790.35|14710.35|14790.51|14710.51|14789.8|14709.8|10
1725113200000|2024-08-31 14:06:40|14790.36|14710.36|14785.37|14705.37|14790.36|14710.36|14784.47|14704.47|8
1725113210000|2024-08-31 14:06:50|14785.51|14705.51|14784.34|14704.34|14785.51|14705.51|14784.33|14704.33|9
1725113220000|2024-08-31 14:07:00|14784.33|14704.33|14784.73|14704.73|14784.73|14704.73|14784.32|14704.32|9
1725113230000|2024-08-31 14:07:10|14784.76|14704.76|14787.05|14707.05|14787.05|14707.05|14784.74|14704.74|10
1725113240000|2024-08-31 14:07:20|14787.37|14707.37|14787.8|14707.8|14788.42|14708.42|14787.37|14707.37|10
1725113250000|2024-08-31 14:07:30|14787.79|14707.79|14787.4|14707.4|14787.79|14707.79|14787.4|14707.4|8
1725113260000|2024-08-31 14:07:40|14787.38|14707.38|14787.41|14707.41|14787.64|14707.64|14787.37|14707.37|9
1725113270000|2024-08-31 14:07:50|14787.35|14707.35|14787.6|14707.6|14787.62|14707.62|14787.28|14707.28|8
1725113280000|2024-08-31 14:08:00|14787.76|14707.76|14788.21|14708.21|14788.64|14708.64|14787.76|14707.76|9
1725113290000|2024-08-31 14:08:10|14788.25|14708.25|14788.12|14708.12|14788.27|14708.27|14787.99|14707.99|8
1725113300000|2024-08-31 14:08:20|14788.07|14708.07|14787.59|14707.59|14788.07|14708.07|14787.59|14707.59|9
1725113310000|2024-08-31 14:08:30|14787.36|14707.36|14787.21|14707.21|14787.5|14707.5|14787.06|14707.06|9
1725113320000|2024-08-31 14:08:40|14786.92|14706.92|14784.94|14704.94|14786.93|14706.93|14784.94|14704.94|10
1725113330000|2024-08-31 14:08:50|14784.95|14704.95|14782.73|14702.73|14784.95|14704.95|14782.73|14702.73|9
1725113340000|2024-08-31 14:09:00|14782.81|14702.81|14783.41|14703.41|14783.41|14703.41|14781.98|14701.98|10
1725113350000|2024-08-31 14:09:10|14783.49|14703.49|14785.05|14705.05|14785.23|14705.23|14783.49|14703.49|10
1725113360000|2024-08-31 14:09:20|14785.03|14705.03|14784.92|14704.92|14785.03|14705.03|14784.81|14704.81|8
1725113370000|2024-08-31 14:09:30|14784.62|14704.62|14784.97|14704.97|14784.97|14704.97|14784.62|14704.62|8
1725113380000|2024-08-31 14:09:40|14785.29|14705.29|14785.41|14705.41|14785.81|14705.81|14785.29|14705.29|8
1725113390000|2024-08-31 14:09:50|14785.44|14705.44|14785.36|14705.36|14785.53|14705.53|14785.35|14705.35|8
1725113400000|2024-08-31 14:10:00|14785.22|14705.22|14785.11|14705.11|14785.22|14705.22|14784.99|14704.99|10
1725113410000|2024-08-31 14:10:10|14785.19|14705.19|14785.35|14705.35|14785.35|14705.35|14785.19|14705.19|7
1725113420000|2024-08-31 14:10:20|14785.33|14705.33|14787.77|14707.77|14787.77|14707.77|14785.33|14705.33|10
1725113430000|2024-08-31 14:10:30|14787.88|14707.88|14782.94|14702.94|14788.56|14708.56|14782.94|14702.94|10
1725113440000|2024-08-31 14:10:40|14782.89|14702.89|14783.47|14703.47|14783.47|14703.47|14782.8|14702.8|10
1725113450000|2024-08-31 14:10:50|14783.68|14703.68|14783.9|14703.9|14783.94|14703.94|14783.68|14703.68|7
1725113460000|2024-08-31 14:11:00|14780.03|14700.03|14780.29|14700.29|14780.31|14700.31|14780.02|14700.02|7
1725113470000|2024-08-31 14:11:10|14780.31|14700.31|14780.14|14700.14|14780.47|14700.47|14780.07|14700.07|8
1725113480000|2024-08-31 14:11:20|14780.16|14700.16|14780.21|14700.21|14780.23|14700.23|14780.16|14700.16|3
1725113490000|2024-08-31 14:11:30|14780.34|14700.34|14780.39|14700.39|14780.39|14700.39|14780.01|14700.01|10
1725113500000|2024-08-31 14:11:40|14780.32|14700.32|14779.84|14699.84|14780.36|14700.36|14779.84|14699.84|6
1725113510000|2024-08-31 14:11:50|14779.46|14699.46|14784.29|14704.29|14784.34|14704.34|14779.46|14699.46|10
1725113520000|2024-08-31 14:12:00|14784.18|14704.18|14783.45|14703.45|14784.28|14704.28|14783.45|14703.45|9
1725113530000|2024-08-31 14:12:10|14783.4|14703.4|14783.6|14703.6|14783.63|14703.63|14783.4|14703.4|10
1725113540000|2024-08-31 14:12:20|14783.46|14703.46|14784.21|14704.21|14784.21|14704.21|14783.42|14703.42|10
1725113550000|2024-08-31 14:12:30|14784.23|14704.23|14792.37|14712.37|14792.37|14712.37|14784.23|14704.23|9
1725113560000|2024-08-31 14:12:40|14792.47|14712.47|14790.8|14710.8|14792.75|14712.75|14790.55|14710.55|10
1725113570000|2024-08-31 14:12:50|14790.86|14710.86|14792.47|14712.47|14792.47|14712.47|14790.73|14710.73|10
1725113580000|2024-08-31 14:13:00|14792.34|14712.34|14795.13|14715.13|14795.13|14715.13|14792.17|14712.17|10
1725113590000|2024-08-31 14:13:10|14795.76|14715.76|14797.49|14717.49|14797.58|14717.58|14795.76|14715.76|10
1725113600000|2024-08-31 14:13:20|14797.57|14717.57|14800.05|14720.05|14800.05|14720.05|14797.57|14717.57|10
1725113610000|2024-08-31 14:13:30|14800.14|14720.14|14806.66|14726.66|14806.66|14726.66|14800.14|14720.14|10
1725113620000|2024-08-31 14:13:40|14806.58|14726.58|14808.12|14728.12|14808.94|14728.94|14805.79|14725.79|10
1725113630000|2024-08-31 14:13:50|14808.59|14728.59|14809.26|14729.26|14809.42|14729.42|14808.59|14728.59|10
1725113640000|2024-08-31 14:14:00|14809.38|14729.38|14809.08|14729.08|14809.39|14729.39|14809.03|14729.03|8
1725113650000|2024-08-31 14:14:10|14809.04|14729.04|14809.06|14729.06|14809.13|14729.13|14809.03|14729.03|10
1725113660000|2024-08-31 14:14:20|14809.05|14729.05|14809.54|14729.54|14809.56|14729.56|14809.05|14729.05|9
1725113670000|2024-08-31 14:14:30|14809.53|14729.53|14809.15|14729.15|14809.64|14729.64|14809.15|14729.15|8
1725113680000|2024-08-31 14:14:40|14809.02|14729.02|14808.31|14728.31|14809.02|14729.02|14808.31|14728.31|9
1725113690000|2024-08-31 14:14:50|14806.92|14726.92|14805.63|14725.63|14806.92|14726.92|14805.63|14725.63|10
1725113700000|2024-08-31 14:15:00|14805.7|14725.7|14806.32|14726.32|14806.32|14726.32|14805.65|14725.65|9
1725113710000|2024-08-31 14:15:10|14806.23|14726.23|14804.46|14724.46|14806.3|14726.3|14804.46|14724.46|9
1725113720000|2024-08-31 14:15:20|14804.42|14724.42|14805.12|14725.12|14805.12|14725.12|14804.26|14724.26|10
1725113730000|2024-08-31 14:15:30|14805.19|14725.19|14804.39|14724.39|14805.42|14725.42|14804.25|14724.25|9
1725113740000|2024-08-31 14:15:40|14804.37|14724.37|14803.24|14723.24|14804.37|14724.37|14803.24|14723.24|10
1725113750000|2024-08-31 14:15:50|14803.18|14723.18|14801.59|14721.59|14803.34|14723.34|14801.59|14721.59|10
1725113760000|2024-08-31 14:16:00|14801.27|14721.27|14797.89|14717.89|14801.27|14721.27|14797.89|14717.89|10
1725113770000|2024-08-31 14:16:10|14797.87|14717.87|14797.28|14717.28|14797.95|14717.95|14796.3|14716.3|9
1725113780000|2024-08-31 14:16:20|14797.3|14717.3|14796.67|14716.67|14797.55|14717.55|14796.67|14716.67|8
1725113790000|2024-08-31 14:16:30|14796.66|14716.66|14797.41|14717.41|14797.77|14717.77|14796.66|14716.66|8
1725113800000|2024-08-31 14:16:40|14797.42|14717.42|14796.6|14716.6|14797.42|14717.42|14796.43|14716.43|10
1725113810000|2024-08-31 14:16:50|14796.54|14716.54|14797.93|14717.93|14798.69|14718.69|14796.25|14716.25|10
1725113820000|2024-08-31 14:17:00|14797.86|14717.86|14795.35|14715.35|14797.86|14717.86|14795.35|14715.35|10
1725113830000|2024-08-31 14:17:10|14793.06|14713.06|14792.09|14712.09|14793.25|14713.25|14792.09|14712.09|9
1725113840000|2024-08-31 14:17:20|14792.16|14712.16|14793.08|14713.08|14793.08|14713.08|14792.13|14712.13|6
1725113850000|2024-08-31 14:17:30|14792.95|14712.95|14792.56|14712.56|14793.21|14713.21|14792.56|14712.56|9
1725113860000|2024-08-31 14:17:40|14792.51|14712.51|14792.89|14712.89|14792.89|14712.89|14792.47|14712.47|9
1725113870000|2024-08-31 14:17:50|14792.91|14712.91|14792.22|14712.22|14793.01|14713.01|14792.22|14712.22|8
1725113880000|2024-08-31 14:18:00|14791.9|14711.9|14791.53|14711.53|14791.9|14711.9|14791.53|14711.53|8
1725113890000|2024-08-31 14:18:10|14791.44|14711.44|14789.69|14709.69|14791.44|14711.44|14789.52|14709.52|9
1725113900000|2024-08-31 14:18:20|14789.56|14709.56|14790.23|14710.23|14790.23|14710.23|14789.21|14709.21|9
1725113910000|2024-08-31 14:18:30|14790.65|14710.65|14791.85|14711.85|14791.85|14711.85|14790.65|14710.65|9
1725113920000|2024-08-31 14:18:40|14792|14712|14787.73|14707.73|14792|14712|14787.04|14707.04|7
1725113930000|2024-08-31 14:18:50|14787.75|14707.75|14787.72|14707.72|14787.77|14707.77|14787.71|14707.71|6
1725113940000|2024-08-31 14:19:00|14787.74|14707.74|14788.48|14708.48|14788.48|14708.48|14787.74|14707.74|6
1725113950000|2024-08-31 14:19:10|14788.33|14708.33|14788.2|14708.2|14788.5|14708.5|14788.2|14708.2|8
1725113960000|2024-08-31 14:19:20|14788.55|14708.55|14789.39|14709.39|14789.49|14709.49|14788.45|14708.45|9
1725113970000|2024-08-31 14:19:30|14789.32|14709.32|14788.71|14708.71|14789.35|14709.35|14788.71|14708.71|7
1725113980000|2024-08-31 14:19:40|14788.09|14708.09|14787.51|14707.51|14788.09|14708.09|14787.39|14707.39|10
1725113990000|2024-08-31 14:19:50|14787.5|14707.5|14787.51|14707.51|14787.53|14707.53|14787.5|14707.5|4
1725114000000|2024-08-31 14:20:00|14787.35|14707.35|14789.68|14709.68|14789.68|14709.68|14787.35|14707.35|10
1725114010000|2024-08-31 14:20:10|14789.51|14709.51|14787.94|14707.94|14789.64|14709.64|14787.94|14707.94|9
1725114020000|2024-08-31 14:20:20|14787.96|14707.96|14788.54|14708.54|14788.54|14708.54|14787.96|14707.96|9
1725114030000|2024-08-31 14:20:30|14788.82|14708.82|14789.02|14709.02|14789.07|14709.07|14788.57|14708.57|8
1725114040000|2024-08-31 14:20:40|14789.04|14709.04|14789.61|14709.61|14789.61|14709.61|14789.03|14709.03|10
1725114050000|2024-08-31 14:20:50|14789.63|14709.63|14791.14|14711.14|14791.14|14711.14|14789.2|14709.2|9
1725114060000|2024-08-31 14:21:00|14791.24|14711.24|14791.22|14711.22|14791.68|14711.68|14791.22|14711.22|7
1725114070000|2024-08-31 14:21:10|14791.55|14711.55|14791.91|14711.91|14792.1|14712.1|14791.36|14711.36|8
1725114080000|2024-08-31 14:21:20|14791.9|14711.9|14792.49|14712.49|14792.49|14712.49|14791.64|14711.64|8
1725114090000|2024-08-31 14:21:30|14792.54|14712.54|14792.17|14712.17|14792.65|14712.65|14792.17|14712.17|10
1725114100000|2024-08-31 14:21:40|14792.16|14712.16|14791.71|14711.71|14792.5|14712.5|14791.43|14711.43|9
1725114110000|2024-08-31 14:21:50|14791.62|14711.62|14790.54|14710.54|14791.62|14711.62|14790.54|14710.54|9
1725114120000|2024-08-31 14:22:00|14790.62|14710.62|14791.16|14711.16|14791.16|14711.16|14790.61|14710.61|8
1725114130000|2024-08-31 14:22:10|14790.93|14710.93|14790.93|14710.93|14791.19|14711.19|14790.93|14710.93|9
1725114140000|2024-08-31 14:22:20|14790.91|14710.91|14790.7|14710.7|14790.91|14710.91|14790.6|14710.6|10
1725114150000|2024-08-31 14:22:30|14790.78|14710.78|14790.53|14710.53|14790.93|14710.93|14790.52|14710.52|10
1725114160000|2024-08-31 14:22:40|14790.48|14710.48|14790.52|14710.52|14790.54|14710.54|14790.31|14710.31|9
1725114170000|2024-08-31 14:22:50|14790.61|14710.61|14792.53|14712.53|14792.64|14712.64|14790.61|14710.61|10
1725114180000|2024-08-31 14:23:00|14792.52|14712.52|14792.39|14712.39|14792.69|14712.69|14792.05|14712.05|10
1725114190000|2024-08-31 14:23:10|14792.4|14712.4|14794.43|14714.43|14794.43|14714.43|14792.4|14712.4|10
1725114200000|2024-08-31 14:23:20|14794.72|14714.72|14795.32|14715.32|14795.32|14715.32|14794.72|14714.72|8
1725114210000|2024-08-31 14:23:30|14795.36|14715.36|14796.21|14716.21|14796.21|14716.21|14795.36|14715.36|10
1725114220000|2024-08-31 14:23:40|14796.24|14716.24|14797.85|14717.85|14797.85|14717.85|14796.24|14716.24|9
1725114230000|2024-08-31 14:23:50|14798.49|14718.49|14799.7|14719.7|14799.7|14719.7|14798.49|14718.49|9
1725114240000|2024-08-31 14:24:00|14799.77|14719.77|14798.99|14718.99|14799.77|14719.77|14798.99|14718.99|9
1725114250000|2024-08-31 14:24:10|14799.1|14719.1|14799.11|14719.11|14799.11|14719.11|14798.68|14718.68|9
1725114260000|2024-08-31 14:24:20|14799.16|14719.16|14800.07|14720.07|14800.12|14720.12|14799.16|14719.16|9
1725114270000|2024-08-31 14:24:30|14800.08|14720.08|14800.62|14720.62|14800.62|14720.62|14800.08|14720.08|10
1725114280000|2024-08-31 14:24:40|14800.64|14720.64|14800.59|14720.59|14800.67|14720.67|14800.54|14720.54|8
1725114290000|2024-08-31 14:24:50|14800.58|14720.58|14800.91|14720.91|14800.91|14720.91|14800.58|14720.58|7
1725114300000|2024-08-31 14:25:00|14800.92|14720.92|14800.26|14720.26|14800.92|14720.92|14800.26|14720.26|6
1725114310000|2024-08-31 14:25:10|14800.13|14720.13|14799.99|14719.99|14800.29|14720.29|14799.99|14719.99|9
1725114320000|2024-08-31 14:25:20|14799.97|14719.97|14798.3|14718.3|14800.29|14720.29|14798.3|14718.3|10
1725114330000|2024-08-31 14:25:30|14798.18|14718.18|14798.18|14718.18|14798.33|14718.33|14798|14718|9
1725114340000|2024-08-31 14:25:40|14797.95|14717.95|14798.63|14718.63|14798.64|14718.64|14797.95|14717.95|9
1725114350000|2024-08-31 14:25:50|14799.11|14719.11|14800.89|14720.89|14801.14|14721.14|14799.11|14719.11|8
1725114360000|2024-08-31 14:26:00|14801.11|14721.11|14802.09|14722.09|14802.09|14722.09|14800.69|14720.69|9
1725114370000|2024-08-31 14:26:10|14802.89|14722.89|14804.57|14724.57|14804.76|14724.76|14802.89|14722.89|10
1725114380000|2024-08-31 14:26:20|14804.81|14724.81|14804.43|14724.43|14804.81|14724.81|14804.24|14724.24|10
1725114390000|2024-08-31 14:26:30|14804.75|14724.75|14805.33|14725.33|14805.33|14725.33|14804.61|14724.61|10
1725114400000|2024-08-31 14:26:40|14805.34|14725.34|14805.64|14725.64|14805.65|14725.65|14805.26|14725.26|9
1725114410000|2024-08-31 14:26:50|14805.6|14725.6|14805.91|14725.91|14805.98|14725.98|14805.6|14725.6|10
1725114420000|2024-08-31 14:27:00|14805.95|14725.95|14805.97|14725.97|14806.41|14726.41|14805.95|14725.95|7
1725114430000|2024-08-31 14:27:10|14806|14726|14805.48|14725.48|14806|14726|14805.33|14725.33|9
1725114440000|2024-08-31 14:27:20|14805.49|14725.49|14804.32|14724.32|14805.52|14725.52|14804.32|14724.32|10
1725114450000|2024-08-31 14:27:30|14804.54|14724.54|14803.35|14723.35|14804.54|14724.54|14802.97|14722.97|10
1725114460000|2024-08-31 14:27:40|14803.45|14723.45|14804.14|14724.14|14804.14|14724.14|14803.45|14723.45|9
1725114470000|2024-08-31 14:27:50|14804.16|14724.16|14804.05|14724.05|14804.19|14724.19|14804.05|14724.05|7
1725114480000|2024-08-31 14:28:00|14803.91|14723.91|14804.3|14724.3|14804.3|14724.3|14803.91|14723.91|8
1725114490000|2024-08-31 14:28:10|14804.05|14724.05|14804.7|14724.7|14804.7|14724.7|14804.05|14724.05|10
1725114500000|2024-08-31 14:28:20|14804.72|14724.72|14804.1|14724.1|14804.72|14724.72|14804.1|14724.1|8
1725114510000|2024-08-31 14:28:30|14804.09|14724.09|14803.81|14723.81|14804.09|14724.09|14803.8|14723.8|6
1725114520000|2024-08-31 14:28:40|14803.79|14723.79|14803.81|14723.81|14804.11|14724.11|14803.79|14723.79|9
1725114530000|2024-08-31 14:28:50|14803.8|14723.8|14804.59|14724.59|14804.59|14724.59|14803.8|14723.8|5
1725114540000|2024-08-31 14:29:00|14805.2|14725.2|14805.49|14725.49|14805.5|14725.5|14805.2|14725.2|10
1725114550000|2024-08-31 14:29:10|14806.22|14726.22|14807.28|14727.28|14807.28|14727.28|14806.22|14726.22|10
1725114560000|2024-08-31 14:29:20|14807.27|14727.27|14807.13|14727.13|14807.37|14727.37|14807.1|14727.1|9
1725114570000|2024-08-31 14:29:30|14806.96|14726.96|14806.61|14726.61|14807.1|14727.1|14806.61|14726.61|9
1725114580000|2024-08-31 14:29:40|14806.55|14726.55|14806.2|14726.2|14806.55|14726.55|14806.02|14726.02|9
1725114590000|2024-08-31 14:29:50|14806.19|14726.19|14806.15|14726.15|14806.19|14726.19|14805.88|14725.88|9
1725114600000|2024-08-31 14:30:00|14806.12|14726.12|14805.11|14725.11|14806.12|14726.12|14805.11|14725.11|9
1725114610000|2024-08-31 14:30:10|14805.07|14725.07|14805.75|14725.75|14805.78|14725.78|14805.04|14725.04|10
1725114620000|2024-08-31 14:30:20|14805.76|14725.76|14806.88|14726.88|14806.88|14726.88|14805.76|14725.76|9
1725114630000|2024-08-31 14:30:30|14807.12|14727.12|14808.68|14728.68|14808.68|14728.68|14807.12|14727.12|9
1725114640000|2024-08-31 14:30:40|14807.99|14727.99|14808.7|14728.7|14808.74|14728.74|14807.63|14727.63|10
1725114650000|2024-08-31 14:30:50|14808.9|14728.9|14809.48|14729.48|14809.48|14729.48|14808.74|14728.74|8
1725114660000|2024-08-31 14:31:00|14810.4|14730.4|14811.27|14731.27|14811.37|14731.37|14810.4|14730.4|9
1725114670000|2024-08-31 14:31:10|14811.71|14731.71|14811.5|14731.5|14811.89|14731.89|14811.5|14731.5|8
1725114680000|2024-08-31 14:31:20|14811.38|14731.38|14811.57|14731.57|14811.57|14731.57|14811.23|14731.23|8
1725114690000|2024-08-31 14:31:30|14811.56|14731.56|14811.71|14731.71|14812.02|14732.02|14811.56|14731.56|10
1725114700000|2024-08-31 14:31:40|14811.72|14731.72|14811.37|14731.37|14811.72|14731.72|14810.45|14730.45|10
1725114710000|2024-08-31 14:31:50|14811.53|14731.53|14811.86|14731.86|14811.86|14731.86|14811.35|14731.35|10
1725114720000|2024-08-31 14:32:00|14812.22|14732.22|14813.69|14733.69|14813.69|14733.69|14812.22|14732.22|10
1725114730000|2024-08-31 14:32:10|14813.87|14733.87|14815.68|14735.68|14815.68|14735.68|14813.87|14733.87|10
1725114740000|2024-08-31 14:32:20|14815.98|14735.98|14815.63|14735.63|14816.23|14736.23|14815.63|14735.63|10
1725114750000|2024-08-31 14:32:30|14815.52|14735.52|14817.23|14737.23|14817.23|14737.23|14815.52|14735.52|9
1725114760000|2024-08-31 14:32:40|14817.18|14737.18|14819.96|14739.96|14820.18|14740.18|14817.15|14737.15|10
1725114770000|2024-08-31 14:32:50|14819.77|14739.77|14818.28|14738.28|14819.8|14739.8|14818.28|14738.28|10
1725114780000|2024-08-31 14:33:00|14818.21|14738.21|14818.06|14738.06|14818.21|14738.21|14817.67|14737.67|8
1725114790000|2024-08-31 14:33:10|14818.12|14738.12|14819.47|14739.47|14819.47|14739.47|14818.12|14738.12|9
1725114800000|2024-08-31 14:33:20|14819.57|14739.57|14821.28|14741.28|14821.28|14741.28|14819.57|14739.57|10
1725114810000|2024-08-31 14:33:30|14821.27|14741.27|14821.15|14741.15|14821.29|14741.29|14820.64|14740.64|10
1725114820000|2024-08-31 14:33:40|14821.19|14741.19|14820.57|14740.57|14821.19|14741.19|14820.5|14740.5|9
1725114830000|2024-08-31 14:33:50|14820.47|14740.47|14820.04|14740.04|14820.47|14740.47|14819.75|14739.75|10
1725114840000|2024-08-31 14:34:00|14819.97|14739.97|14819.96|14739.96|14820.07|14740.07|14819.79|14739.79|10
1725114850000|2024-08-31 14:34:10|14820.11|14740.11|14819.97|14739.97|14820.13|14740.13|14819.95|14739.95|7
1725114860000|2024-08-31 14:34:20|14819.94|14739.94|14818.74|14738.74|14819.94|14739.94|14818.74|14738.74|10
1725114870000|2024-08-31 14:34:30|14818.72|14738.72|14817.96|14737.96|14818.72|14738.72|14817.95|14737.95|6
1725114880000|2024-08-31 14:34:40|14817.64|14737.64|14816.79|14736.79|14817.64|14737.64|14816.79|14736.79|9
1725114890000|2024-08-31 14:34:50|14816.91|14736.91|14816.79|14736.79|14816.91|14736.91|14816.78|14736.78|6
1725114900000|2024-08-31 14:35:00|14816.76|14736.76|14816.73|14736.73|14816.91|14736.91|14816.68|14736.68|9
1725114910000|2024-08-31 14:35:10|14816.82|14736.82|14818.49|14738.49|14818.49|14738.49|14816.82|14736.82|10
1725114920000|2024-08-31 14:35:20|14818.36|14738.36|14819.14|14739.14|14819.14|14739.14|14818.03|14738.03|9
1725114930000|2024-08-31 14:35:30|14819.64|14739.64|14820.44|14740.44|14820.5|14740.5|14819.64|14739.64|10
1725114940000|2024-08-31 14:35:40|14820.48|14740.48|14821.64|14741.64|14821.64|14741.64|14820.48|14740.48|9
1725114950000|2024-08-31 14:35:50|14821.53|14741.53|14821.4|14741.4|14821.53|14741.53|14821.4|14741.4|7
1725114960000|2024-08-31 14:36:00|14821.47|14741.47|14821.47|14741.47|14821.47|14741.47|14821.28|14741.28|8
1725114970000|2024-08-31 14:36:10|14821.57|14741.57|14822.84|14742.84|14822.96|14742.96|14821.57|14741.57|10
1725114980000|2024-08-31 14:36:20|14822.73|14742.73|14822.78|14742.78|14822.91|14742.91|14822.72|14742.72|9
1725114990000|2024-08-31 14:36:30|14822.79|14742.79|14822.13|14742.13|14822.79|14742.79|14822.12|14742.12|9
1725115000000|2024-08-31 14:36:40|14821.95|14741.95|14822.05|14742.05|14822.05|14742.05|14821.77|14741.77|6
1725115010000|2024-08-31 14:36:50|14821.95|14741.95|14820.02|14740.02|14821.95|14741.95|14820.02|14740.02|9
1725115020000|2024-08-31 14:37:00|14820.03|14740.03|14819.56|14739.56|14820.03|14740.03|14819.56|14739.56|8
1725115030000|2024-08-31 14:37:10|14819.54|14739.54|14816.23|14736.23|14819.55|14739.55|14816.23|14736.23|10
1725115040000|2024-08-31 14:37:20|14816.15|14736.15|14815.98|14735.98|14816.2|14736.2|14815.98|14735.98|10
1725115050000|2024-08-31 14:37:30|14815.31|14735.31|14811.82|14731.82|14815.31|14735.31|14811.82|14731.82|10
1725115060000|2024-08-31 14:37:40|14811.44|14731.44|14811.29|14731.29|14811.44|14731.44|14810.34|14730.34|9
1725115070000|2024-08-31 14:37:50|14811.42|14731.42|14808.89|14728.89|14811.51|14731.51|14808.89|14728.89|10
1725115080000|2024-08-31 14:38:00|14808.85|14728.85|14808.7|14728.7|14808.91|14728.91|14808.65|14728.65|8
1725115090000|2024-08-31 14:38:10|14808.71|14728.71|14809.65|14729.65|14809.65|14729.65|14808.71|14728.71|8
1725115100000|2024-08-31 14:38:20|14809.83|14729.83|14809.3|14729.3|14810.12|14730.12|14809.3|14729.3|9
1725115110000|2024-08-31 14:38:30|14809.01|14729.01|14808.76|14728.76|14809.01|14729.01|14808.7|14728.7|10
1725115120000|2024-08-31 14:38:40|14808.88|14728.88|14810.64|14730.64|14810.64|14730.64|14808.87|14728.87|9
1725115130000|2024-08-31 14:38:50|14810.63|14730.63|14811.23|14731.23|14811.23|14731.23|14810.63|14730.63|8
1725115140000|2024-08-31 14:39:00|14811.31|14731.31|14811.66|14731.66|14811.67|14731.67|14810.95|14730.95|10
1725115150000|2024-08-31 14:39:10|14811.65|14731.65|14811.19|14731.19|14811.65|14731.65|14811.11|14731.11|8
1725115160000|2024-08-31 14:39:20|14811.2|14731.2|14811.16|14731.16|14811.2|14731.2|14811|14731|9
1725115170000|2024-08-31 14:39:30|14811.11|14731.11|14810.69|14730.69|14811.11|14731.11|14810.69|14730.69|9
1725115180000|2024-08-31 14:39:40|14810.7|14730.7|14810.53|14730.53|14810.7|14730.7|14810.53|14730.53|4
1725115190000|2024-08-31 14:39:50|14810.51|14730.51|14809.3|14729.3|14810.51|14730.51|14809.3|14729.3|10
1725115200000|2024-08-31 14:40:00|14808.93|14728.93|14809.14|14729.14|14809.14|14729.14|14808.74|14728.74|10
1725115210000|2024-08-31 14:40:10|14809.15|14729.15|14807.29|14727.29|14809.15|14729.15|14807.29|14727.29|10
1725115220000|2024-08-31 14:40:20|14807.05|14727.05|14807.3|14727.3|14807.31|14727.31|14807.05|14727.05|7
1725115230000|2024-08-31 14:40:30|14807.22|14727.22|14806.92|14726.92|14807.24|14727.24|14806.91|14726.91|9
1725115240000|2024-08-31 14:40:40|14806.77|14726.77|14805.74|14725.74|14806.77|14726.77|14805.74|14725.74|8
1725115250000|2024-08-31 14:40:50|14805.51|14725.51|14802.98|14722.98|14805.51|14725.51|14802.98|14722.98|10
1725115260000|2024-08-31 14:41:00|14802.93|14722.93|14802.3|14722.3|14802.93|14722.93|14801.98|14721.98|10
1725115270000|2024-08-31 14:41:10|14802.36|14722.36|14802.56|14722.56|14802.56|14722.56|14802.36|14722.36|8
1725115280000|2024-08-31 14:41:20|14802.6|14722.6|14801.13|14721.13|14802.6|14722.6|14800.94|14720.94|8
1725115290000|2024-08-31 14:41:30|14801.05|14721.05|14801.8|14721.8|14801.8|14721.8|14800.54|14720.54|9
1725115300000|2024-08-31 14:41:40|14801.86|14721.86|14801.54|14721.54|14802.05|14722.05|14801.54|14721.54|10
1725115310000|2024-08-31 14:41:50|14801.83|14721.83|14801.59|14721.59|14801.83|14721.83|14801.57|14721.57|10
1725115320000|2024-08-31 14:42:00|14801.31|14721.31|14800.06|14720.06|14801.33|14721.33|14800.06|14720.06|10
1725115330000|2024-08-31 14:42:10|14800.07|14720.07|14798.77|14718.77|14800.08|14720.08|14798.66|14718.66|7
1725115340000|2024-08-31 14:42:20|14798.61|14718.61|14798.15|14718.15|14798.61|14718.61|14798.15|14718.15|10
1725115350000|2024-08-31 14:42:30|14798.13|14718.13|14797.43|14717.43|14798.13|14718.13|14797.43|14717.43|9
1725115360000|2024-08-31 14:42:40|14797.23|14717.23|14797.24|14717.24|14797.31|14717.31|14797.21|14717.21|6
1725115370000|2024-08-31 14:42:50|14797.22|14717.22|14797.42|14717.42|14797.45|14717.45|14797.22|14717.22|6
1725115380000|2024-08-31 14:43:00|14797.29|14717.29|14797.15|14717.15|14797.4|14717.4|14797.15|14717.15|8
1725115390000|2024-08-31 14:43:10|14797.19|14717.19|14796.94|14716.94|14797.21|14717.21|14796.94|14716.94|6
1725115400000|2024-08-31 14:43:20|14796.81|14716.81|14794.87|14714.87|14796.81|14716.81|14794.87|14714.87|10
1725115410000|2024-08-31 14:43:30|14794.98|14714.98|14795.75|14715.75|14795.75|14715.75|14794.92|14714.92|8
1725115420000|2024-08-31 14:43:40|14796.15|14716.15|14796.44|14716.44|14796.6|14716.6|14796.15|14716.15|7
1725115430000|2024-08-31 14:43:50|14796.43|14716.43|14796.1|14716.1|14796.5|14716.5|14796.1|14716.1|6
1725115440000|2024-08-31 14:44:00|14796.12|14716.12|14795.88|14715.88|14796.19|14716.19|14795.88|14715.88|7
1725115450000|2024-08-31 14:44:10|14795.93|14715.93|14795.67|14715.67|14795.93|14715.93|14795.67|14715.67|8
1725115460000|2024-08-31 14:44:20|14795.68|14715.68|14795.57|14715.57|14795.68|14715.68|14795.35|14715.35|8
1725115470000|2024-08-31 14:44:30|14795.67|14715.67|14796.19|14716.19|14796.19|14716.19|14795.66|14715.66|8
1725115480000|2024-08-31 14:44:40|14796.53|14716.53|14796.61|14716.61|14796.7|14716.7|14796.53|14716.53|6
1725115490000|2024-08-31 14:44:50|14796.68|14716.68|14797.37|14717.37|14797.37|14717.37|14796.68|14716.68|9
1725115500000|2024-08-31 14:45:00|14797.8|14717.8|14797.56|14717.56|14797.8|14717.8|14797.27|14717.27|9
1725115510000|2024-08-31 14:45:10|14797.45|14717.45|14795.04|14715.04|14797.46|14717.46|14795.04|14715.04|10
1725115520000|2024-08-31 14:45:20|14795.05|14715.05|14793.05|14713.05|14795.05|14715.05|14793.05|14713.05|10
1725115530000|2024-08-31 14:45:30|14792.98|14712.98|14792.07|14712.07|14792.98|14712.98|14792.07|14712.07|9
1725115540000|2024-08-31 14:45:40|14791.83|14711.83|14790.26|14710.26|14791.83|14711.83|14790.13|14710.13|10
1725115550000|2024-08-31 14:45:50|14790.24|14710.24|14788.91|14708.91|14790.24|14710.24|14788.91|14708.91|9
1725115560000|2024-08-31 14:46:00|14788.94|14708.94|14786.91|14706.91|14788.94|14708.94|14786.91|14706.91|8
1725115570000|2024-08-31 14:46:10|14786.89|14706.89|14786.6|14706.6|14787.07|14707.07|14786.43|14706.43|10
1725115580000|2024-08-31 14:46:20|14786.71|14706.71|14786.99|14706.99|14787.06|14707.06|14786.35|14706.35|8
1725115590000|2024-08-31 14:46:30|14787.01|14707.01|14787.45|14707.45|14787.45|14707.45|14787.01|14707.01|7
1725115600000|2024-08-31 14:46:40|14787.39|14707.39|14788.21|14708.21|14788.21|14708.21|14787.39|14707.39|6
1725115610000|2024-08-31 14:46:50|14788.22|14708.22|14788.51|14708.51|14789.63|14709.63|14788.13|14708.13|9
1725115620000|2024-08-31 14:47:00|14787.95|14707.95|14786.99|14706.99|14787.95|14707.95|14786.99|14706.99|10
1725115630000|2024-08-31 14:47:10|14787.03|14707.03|14786.5|14706.5|14787.1|14707.1|14786.5|14706.5|9
1725115640000|2024-08-31 14:47:20|14786.28|14706.28|14786.33|14706.33|14786.54|14706.54|14786.28|14706.28|9
1725115650000|2024-08-31 14:47:30|14786.16|14706.16|14785.68|14705.68|14786.16|14706.16|14785.62|14705.62|9
1725115660000|2024-08-31 14:47:40|14785.61|14705.61|14785.33|14705.33|14785.61|14705.61|14785.33|14705.33|10
1725115670000|2024-08-31 14:47:50|14785.44|14705.44|14783.91|14703.91|14785.5|14705.5|14783.91|14703.91|10
1725115680000|2024-08-31 14:48:00|14783.82|14703.82|14783.47|14703.47|14783.93|14703.93|14783.31|14703.31|10
1725115690000|2024-08-31 14:48:10|14782.65|14702.65|14781.89|14701.89|14782.65|14702.65|14781.89|14701.89|10
1725115700000|2024-08-31 14:48:20|14781.9|14701.9|14782.2|14702.2|14782.2|14702.2|14781.9|14701.9|8
1725115710000|2024-08-31 14:48:30|14781.79|14701.79|14781.37|14701.37|14781.79|14701.79|14781.27|14701.27|8
1725115720000|2024-08-31 14:48:40|14781.3|14701.3|14781.45|14701.45|14781.48|14701.48|14781.3|14701.3|7
1725115730000|2024-08-31 14:48:50|14781.51|14701.51|14782.97|14702.97|14782.97|14702.97|14781.51|14701.51|8
1725115740000|2024-08-31 14:49:00|14783.23|14703.23|14777.74|14697.74|14783.32|14703.32|14776.99|14696.99|10
1725115750000|2024-08-31 14:49:10|14777.99|14697.99|14779.07|14699.07|14779.07|14699.07|14777.99|14697.99|8
1725115760000|2024-08-31 14:49:20|14779.18|14699.18|14779.53|14699.53|14779.53|14699.53|14778.83|14698.83|10
1725115770000|2024-08-31 14:49:30|14779.52|14699.52|14782.6|14702.6|14782.6|14702.6|14779.52|14699.52|10
1725115780000|2024-08-31 14:49:40|14782.98|14702.98|14784.22|14704.22|14784.23|14704.23|14782.98|14702.98|8
1725115790000|2024-08-31 14:49:50|14784.58|14704.58|14784.32|14704.32|14784.86|14704.86|14784.32|14704.32|9
1725115800000|2024-08-31 14:50:00|14784.21|14704.21|14785.97|14705.97|14785.97|14705.97|14784.16|14704.16|8
1725115810000|2024-08-31 14:50:10|14786.23|14706.23|14786.62|14706.62|14786.62|14706.62|14786.23|14706.23|10
1725115820000|2024-08-31 14:50:20|14786.64|14706.64|14786.9|14706.9|14787.05|14707.05|14786.64|14706.64|7
1725115830000|2024-08-31 14:50:30|14787|14707|14788.41|14708.41|14788.41|14708.41|14787|14707|9
1725115840000|2024-08-31 14:50:40|14788.44|14708.44|14788.89|14708.89|14788.89|14708.89|14788.41|14708.41|9
1725115850000|2024-08-31 14:50:50|14788.9|14708.9|14788.21|14708.21|14788.9|14708.9|14788.21|14708.21|8
1725115860000|2024-08-31 14:51:00|14788.22|14708.22|14788.64|14708.64|14788.65|14708.65|14787.88|14707.88|10
1725115870000|2024-08-31 14:51:10|14789.13|14709.13|14788.95|14708.95|14789.13|14709.13|14788.78|14708.78|8
1725115880000|2024-08-31 14:51:20|14788.9|14708.9|14789.25|14709.25|14789.5|14709.5|14788.08|14708.08|9
1725115890000|2024-08-31 14:51:30|14789.28|14709.28|14789.67|14709.67|14789.67|14709.67|14789.16|14709.16|8
1725115900000|2024-08-31 14:51:40|14789.56|14709.56|14790.59|14710.59|14790.59|14710.59|14789.56|14709.56|9
1725115910000|2024-08-31 14:51:50|14790.39|14710.39|14790.31|14710.31|14790.66|14710.66|14790.31|14710.31|9
1725115920000|2024-08-31 14:52:00|14790.35|14710.35|14791.93|14711.93|14791.93|14711.93|14790.29|14710.29|6
1725115930000|2024-08-31 14:52:10|14798.42|14718.42|14798.61|14718.61|14798.61|14718.61|14798.3|14718.3|10
1725115940000|2024-08-31 14:52:20|14798.57|14718.57|14798.46|14718.46|14798.75|14718.75|14798.46|14718.46|9
1725115950000|2024-08-31 14:52:30|14798.45|14718.45|14798.37|14718.37|14798.53|14718.53|14798.37|14718.37|5
1725115960000|2024-08-31 14:52:40|14798.33|14718.33|14798.08|14718.08|14798.45|14718.45|14798.08|14718.08|6
1725115970000|2024-08-31 14:52:50|14797.99|14717.99|14796.1|14716.1|14797.99|14717.99|14796.1|14716.1|9
1725115980000|2024-08-31 14:53:00|14796.23|14716.23|14796.74|14716.74|14796.76|14716.76|14796.23|14716.23|8
1725115990000|2024-08-31 14:53:10|14796.73|14716.73|14798.88|14718.88|14798.88|14718.88|14796.73|14716.73|9
1725116000000|2024-08-31 14:53:20|14798.89|14718.89|14799.33|14719.33|14799.47|14719.47|14798.89|14718.89|7
1725116010000|2024-08-31 14:53:30|14799.37|14719.37|14798.83|14718.83|14799.86|14719.86|14798.83|14718.83|10
1725116020000|2024-08-31 14:53:40|14798.88|14718.88|14798.68|14718.68|14798.9|14718.9|14798.54|14718.54|9
1725116030000|2024-08-31 14:53:50|14798.54|14718.54|14798.5|14718.5|14798.65|14718.65|14798.27|14718.27|10
1725116040000|2024-08-31 14:54:00|14798.54|14718.54|14798.04|14718.04|14798.55|14718.55|14798.04|14718.04|10
1725116050000|2024-08-31 14:54:10|14798.11|14718.11|14797.98|14717.98|14798.19|14718.19|14797.98|14717.98|8
1725116060000|2024-08-31 14:54:20|14798.04|14718.04|14798.76|14718.76|14798.76|14718.76|14798.04|14718.04|9
1725116070000|2024-08-31 14:54:30|14798.79|14718.79|14800.48|14720.48|14800.48|14720.48|14798.79|14718.79|6
1725116080000|2024-08-31 14:54:40|14800.51|14720.51|14800.39|14720.39|14800.51|14720.51|14800.05|14720.05|9
1725116090000|2024-08-31 14:54:50|14800.05|14720.05|14799.38|14719.38|14800.05|14720.05|14799.38|14719.38|9
1725116100000|2024-08-31 14:55:00|14799.62|14719.62|14799.7|14719.7|14799.7|14719.7|14799.6|14719.6|6
1725116110000|2024-08-31 14:55:10|14799.49|14719.49|14798.55|14718.55|14799.49|14719.49|14798.55|14718.55|10
1725116120000|2024-08-31 14:55:20|14798.46|14718.46|14797.97|14717.97|14798.46|14718.46|14797.97|14717.97|10
1725116130000|2024-08-31 14:55:30|14798.09|14718.09|14800.08|14720.08|14800.08|14720.08|14798.09|14718.09|8
1725116140000|2024-08-31 14:55:40|14800.3|14720.3|14800.66|14720.66|14800.66|14720.66|14800.2|14720.2|10
1725116150000|2024-08-31 14:55:50|14800.65|14720.65|14800.84|14720.84|14800.84|14720.84|14800.55|14720.55|8
1725116160000|2024-08-31 14:56:00|14800.87|14720.87|14800.85|14720.85|14801.26|14721.26|14800.85|14720.85|10
1725116170000|2024-08-31 14:56:10|14800.82|14720.82|14801.09|14721.09|14801.09|14721.09|14800.77|14720.77|6
1725116180000|2024-08-31 14:56:20|14801.49|14721.49|14803.48|14723.48|14803.48|14723.48|14801.49|14721.49|10
1725116190000|2024-08-31 14:56:30|14803.75|14723.75|14804.49|14724.49|14804.49|14724.49|14803.75|14723.75|10
1725116200000|2024-08-31 14:56:40|14804.61|14724.61|14806.61|14726.61|14806.61|14726.61|14804.59|14724.59|8
1725116210000|2024-08-31 14:56:50|14806.92|14726.92|14807.13|14727.13|14807.13|14727.13|14806.46|14726.46|10
1725116220000|2024-08-31 14:57:00|14807.26|14727.26|14807.95|14727.95|14807.95|14727.95|14807.26|14727.26|10
1725116230000|2024-08-31 14:57:10|14805.5|14725.5|14806.29|14726.29|14806.39|14726.39|14805.5|14725.5|10
1725116240000|2024-08-31 14:57:20|14806.19|14726.19|14805.8|14725.8|14806.19|14726.19|14805.8|14725.8|10
1725116250000|2024-08-31 14:57:30|14805.9|14725.9|14805.53|14725.53|14806.12|14726.12|14805.53|14725.53|10
1725116260000|2024-08-31 14:57:40|14806.06|14726.06|14806.59|14726.59|14806.59|14726.59|14806.06|14726.06|8
1725116270000|2024-08-31 14:57:50|14806.69|14726.69|14806.66|14726.66|14806.86|14726.86|14806.25|14726.25|10
1725116280000|2024-08-31 14:58:00|14806.8|14726.8|14807.2|14727.2|14807.23|14727.23|14806.76|14726.76|9
1725116290000|2024-08-31 14:58:10|14807.23|14727.23|14806.76|14726.76|14807.23|14727.23|14806.76|14726.76|9
1725116300000|2024-08-31 14:58:20|14806.9|14726.9|14806.91|14726.91|14807.15|14727.15|14806.9|14726.9|8
1725116310000|2024-08-31 14:58:30|14806.84|14726.84|14806.42|14726.42|14807.05|14727.05|14806.39|14726.39|10
1725116320000|2024-08-31 14:58:40|14806.47|14726.47|14805.86|14725.86|14806.47|14726.47|14805.86|14725.86|8
1725116330000|2024-08-31 14:58:50|14805.85|14725.85|14803.96|14723.96|14805.85|14725.85|14803.96|14723.96|10
1725116340000|2024-08-31 14:59:00|14803.95|14723.95|14803.99|14723.99|14804.08|14724.08|14803.93|14723.93|6
1725116350000|2024-08-31 14:59:10|14804|14724|14803.67|14723.67|14804|14724|14803.67|14723.67|10
1725116360000|2024-08-31 14:59:20|14803.66|14723.66|14803.56|14723.56|14803.66|14723.66|14803.45|14723.45|8
1725116370000|2024-08-31 14:59:30|14803.7|14723.7|14804.7|14724.7|14804.7|14724.7|14803.7|14723.7|9
1725116380000|2024-08-31 14:59:40|14805.14|14725.14|14809.26|14729.26|14809.35|14729.35|14805.14|14725.14|7
1725116390000|2024-08-31 14:59:50|14809.35|14729.35|14809.21|14729.21|14809.35|14729.35|14809.05|14729.05|8
1725116400000|2024-08-31 15:00:00|14809.16|14729.16|14809.32|14729.32|14809.32|14729.32|14809.13|14729.13|9
1725116410000|2024-08-31 15:00:10|14809.5|14729.5|14808.44|14728.44|14809.5|14729.5|14808.15|14728.15|8
1725116420000|2024-08-31 15:00:20|14808.43|14728.43|14810.43|14730.43|14810.43|14730.43|14808.4|14728.4|9
1725116430000|2024-08-31 15:00:30|14810.51|14730.51|14810.98|14730.98|14811.21|14731.21|14810.51|14730.51|10
1725116440000|2024-08-31 15:00:40|14811.36|14731.36|14813.49|14733.49|14813.49|14733.49|14811.36|14731.36|8
1725116450000|2024-08-31 15:00:50|14813.51|14733.51|14813.67|14733.67|14813.74|14733.74|14813.51|14733.51|8
1725116460000|2024-08-31 15:01:00|14813.85|14733.85|14814.15|14734.15|14814.15|14734.15|14813.85|14733.85|9
1725116470000|2024-08-31 15:01:10|14814.19|14734.19|14814.56|14734.56|14814.6|14734.6|14814.19|14734.19|7
1725116480000|2024-08-31 15:01:20|14814.55|14734.55|14815.15|14735.15|14815.19|14735.19|14814.55|14734.55|10
1725116490000|2024-08-31 15:01:30|14815.16|14735.16|14814.88|14734.88|14815.17|14735.17|14814.88|14734.88|4
1725116500000|2024-08-31 15:01:40|14814.82|14734.82|14814.21|14734.21|14814.82|14734.82|14814.18|14734.18|8
1725116510000|2024-08-31 15:01:50|14814.39|14734.39|14813.03|14733.03|14814.47|14734.47|14813.01|14733.01|7
1725116520000|2024-08-31 15:02:00|14813.07|14733.07|14812.63|14732.63|14813.07|14733.07|14812.63|14732.63|6
1725116530000|2024-08-31 15:02:10|14812.6|14732.6|14812.23|14732.23|14812.6|14732.6|14812.23|14732.23|8
1725116540000|2024-08-31 15:02:20|14812.26|14732.26|14812.66|14732.66|14812.66|14732.66|14812.26|14732.26|10
1725116550000|2024-08-31 15:02:30|14812.81|14732.81|14813.65|14733.65|14813.65|14733.65|14812.81|14732.81|8
1725116560000|2024-08-31 15:02:40|14813.76|14733.76|14813.96|14733.96|14813.97|14733.97|14813.56|14733.56|8
1725116570000|2024-08-31 15:02:50|14814.06|14734.06|14812.03|14732.03|14814.06|14734.06|14812.03|14732.03|10
1725116580000|2024-08-31 15:03:00|14812.02|14732.02|14812.82|14732.82|14812.82|14732.82|14812.02|14732.02|8
1725116590000|2024-08-31 15:03:10|14812.87|14732.87|14813.28|14733.28|14813.28|14733.28|14812.82|14732.82|7
1725116600000|2024-08-31 15:03:20|14813.27|14733.27|14813.28|14733.28|14813.28|14733.28|14813.08|14733.08|8
1725116610000|2024-08-31 15:03:30|14813.35|14733.35|14813.6|14733.6|14813.75|14733.75|14813.35|14733.35|10
1725116620000|2024-08-31 15:03:40|14813.59|14733.59|14812.73|14732.73|14813.62|14733.62|14812.73|14732.73|7
1725116630000|2024-08-31 15:03:50|14813.5|14733.5|14813.45|14733.45|14813.98|14733.98|14813.45|14733.45|9
1725116640000|2024-08-31 15:04:00|14813.44|14733.44|14813.38|14733.38|14814.11|14734.11|14813.37|14733.37|10
1725116650000|2024-08-31 15:04:10|14813.4|14733.4|14814.12|14734.12|14814.12|14734.12|14813.38|14733.38|8
1725116660000|2024-08-31 15:04:20|14814.11|14734.11|14814.79|14734.79|14814.79|14734.79|14814.11|14734.11|10
1725116670000|2024-08-31 15:04:30|14815.46|14735.46|14815.77|14735.77|14815.87|14735.87|14815.46|14735.46|10
1725116680000|2024-08-31 15:04:40|14815.75|14735.75|14816.34|14736.34|14816.34|14736.34|14815.75|14735.75|9
1725116690000|2024-08-31 15:04:50|14816.45|14736.45|14816.85|14736.85|14816.92|14736.92|14816.45|14736.45|8
1725116700000|2024-08-31 15:05:00|14816.86|14736.86|14816.82|14736.82|14816.98|14736.98|14816.77|14736.77|9
1725116710000|2024-08-31 15:05:10|14816.83|14736.83|14817.16|14737.16|14817.17|14737.17|14816.72|14736.72|10
1725116720000|2024-08-31 15:05:20|14817.17|14737.17|14817.44|14737.44|14817.53|14737.53|14817.17|14737.17|8
1725116730000|2024-08-31 15:05:30|14817.45|14737.45|14817.6|14737.6|14817.6|14737.6|14817.45|14737.45|7
1725116740000|2024-08-31 15:05:40|14817.59|14737.59|14818.09|14738.09|14818.18|14738.18|14817.59|14737.59|8
1725116750000|2024-08-31 15:05:50|14818.07|14738.07|14817.59|14737.59|14818.09|14738.09|14817.59|14737.59|8
1725116760000|2024-08-31 15:06:00|14817.57|14737.57|14817.1|14737.1|14817.66|14737.66|14817.1|14737.1|8
1725116770000|2024-08-31 15:06:10|14816.98|14736.98|14814.53|14734.53|14816.98|14736.98|14814.53|14734.53|10
1725116780000|2024-08-31 15:06:20|14814.56|14734.56|14814.08|14734.08|14814.56|14734.56|14813.72|14733.72|10
1725116790000|2024-08-31 15:06:30|14814.09|14734.09|14814.31|14734.31|14814.58|14734.58|14814.09|14734.09|10
1725116800000|2024-08-31 15:06:40|14814.18|14734.18|14814.28|14734.28|14814.3|14734.3|14813.87|14733.87|9
1725116810000|2024-08-31 15:06:50|14814.36|14734.36|14813.94|14733.94|14814.62|14734.62|14813.94|14733.94|10
1725116820000|2024-08-31 15:07:00|14813.9|14733.9|14813.62|14733.62|14813.9|14733.9|14813.47|14733.47|9
1725116830000|2024-08-31 15:07:10|14813.85|14733.85|14814.37|14734.37|14814.38|14734.38|14813.82|14733.82|8
1725116840000|2024-08-31 15:07:20|14814.38|14734.38|14815.51|14735.51|14815.51|14735.51|14814.38|14734.38|10
1725116850000|2024-08-31 15:07:30|14815.49|14735.49|14815.65|14735.65|14815.65|14735.65|14815.49|14735.49|9
1725116860000|2024-08-31 15:07:40|14815.49|14735.49|14815.57|14735.57|14815.57|14735.57|14815.46|14735.46|6
1725116870000|2024-08-31 15:07:50|14815.47|14735.47|14815.55|14735.55|14815.55|14735.55|14815.38|14735.38|6
1725116880000|2024-08-31 15:08:00|14815.54|14735.54|14815.84|14735.84|14815.97|14735.97|14815.54|14735.54|9
1725116890000|2024-08-31 15:08:10|14815.85|14735.85|14816.25|14736.25|14816.25|14736.25|14815.85|14735.85|10
1725116900000|2024-08-31 15:08:20|14816.13|14736.13|14816.12|14736.12|14816.29|14736.29|14815.92|14735.92|9
1725116910000|2024-08-31 15:08:30|14816.04|14736.04|14816.25|14736.25|14816.25|14736.25|14815.93|14735.93|10
1725116920000|2024-08-31 15:08:40|14816.22|14736.22|14816.36|14736.36|14816.36|14736.36|14816.17|14736.17|5
1725116930000|2024-08-31 15:08:50|14816.34|14736.34|14816.22|14736.22|14816.37|14736.37|14816.22|14736.22|6
1725116940000|2024-08-31 15:09:00|14816.1|14736.1|14810.13|14730.13|14816.1|14736.1|14810.13|14730.13|8
1725116950000|2024-08-31 15:09:10|14810.14|14730.14|14810.83|14730.83|14810.83|14730.83|14810.13|14730.13|8
1725116960000|2024-08-31 15:09:20|14810.82|14730.82|14810.66|14730.66|14810.98|14730.98|14810.42|14730.42|9
1725116970000|2024-08-31 15:09:30|14810.68|14730.68|14810.34|14730.34|14810.68|14730.68|14810.21|14730.21|10
1725116980000|2024-08-31 15:09:40|14810.51|14730.51|14810.32|14730.32|14810.61|14730.61|14810.16|14730.16|8
1725116990000|2024-08-31 15:09:50|14810.34|14730.34|14810.36|14730.36|14810.36|14730.36|14810.33|14730.33|6
1725117000000|2024-08-31 15:10:00|14810.31|14730.31|14810.12|14730.12|14810.31|14730.31|14810.06|14730.06|8
1725117010000|2024-08-31 15:10:10|14810.2|14730.2|14809.88|14729.88|14810.49|14730.49|14809.85|14729.85|10
1725117020000|2024-08-31 15:10:20|14809.87|14729.87|14809.79|14729.79|14809.87|14729.87|14809.73|14729.73|7
1725117030000|2024-08-31 15:10:30|14809.83|14729.83|14811.09|14731.09|14811.09|14731.09|14809.83|14729.83|10
1725117040000|2024-08-31 15:10:40|14810.98|14730.98|14811.65|14731.65|14811.67|14731.67|14810.98|14730.98|10
1725117050000|2024-08-31 15:10:50|14811.68|14731.68|14812.49|14732.49|14812.55|14732.55|14811.68|14731.68|8
1725117060000|2024-08-31 15:11:00|14812.68|14732.68|14813.04|14733.04|14813.11|14733.11|14812.68|14732.68|8
1725117070000|2024-08-31 15:11:10|14813.16|14733.16|14813.45|14733.45|14813.45|14733.45|14812.8|14732.8|10
1725117080000|2024-08-31 15:11:20|14813.47|14733.47|14813.12|14733.12|14813.47|14733.47|14812.96|14732.96|10
1725117090000|2024-08-31 15:11:30|14813.17|14733.17|14813.07|14733.07|14813.17|14733.17|14812.8|14732.8|10
1725117100000|2024-08-31 15:11:40|14813.09|14733.09|14813.16|14733.16|14813.18|14733.18|14813|14733|8
1725117110000|2024-08-31 15:11:50|14813.01|14733.01|14812.96|14732.96|14813.17|14733.17|14812.91|14732.91|10
1725117120000|2024-08-31 15:12:00|14812.73|14732.73|14812.39|14732.39|14812.82|14732.82|14812.39|14732.39|7
1725117130000|2024-08-31 15:12:10|14812.41|14732.41|14811.54|14731.54|14812.41|14732.41|14811.54|14731.54|8
1725117140000|2024-08-31 15:12:20|14811.53|14731.53|14812|14732|14812.07|14732.07|14811.53|14731.53|9
1725117150000|2024-08-31 15:12:30|14811.48|14731.48|14811.84|14731.84|14811.84|14731.84|14810.54|14730.54|10
1725117160000|2024-08-31 15:12:40|14812.07|14732.07|14812.15|14732.15|14812.62|14732.62|14812.07|14732.07|10
1725117170000|2024-08-31 15:12:50|14812.08|14732.08|14810.94|14730.94|14812.59|14732.59|14810.94|14730.94|10
1725117180000|2024-08-31 15:13:00|14810.7|14730.7|14810.12|14730.12|14810.7|14730.7|14810.1|14730.1|10
1725117190000|2024-08-31 15:13:10|14810.07|14730.07|14809.83|14729.83|14810.07|14730.07|14809.83|14729.83|8
1725117200000|2024-08-31 15:13:20|14809.81|14729.81|14809.07|14729.07|14809.85|14729.85|14809.04|14729.04|10
1725117210000|2024-08-31 15:13:30|14809.38|14729.38|14811.25|14731.25|14811.25|14731.25|14809.38|14729.38|9
1725117220000|2024-08-31 15:13:40|14811.14|14731.14|14810.76|14730.76|14811.39|14731.39|14810.76|14730.76|10
1725117230000|2024-08-31 15:13:50|14810.74|14730.74|14810.7|14730.7|14810.77|14730.77|14810.7|14730.7|3
1725117240000|2024-08-31 15:14:00|14810.76|14730.76|14811.19|14731.19|14811.22|14731.22|14810.66|14730.66|10
1725117250000|2024-08-31 15:14:10|14811.15|14731.15|14811.11|14731.11|14811.15|14731.15|14810.86|14730.86|8
1725117260000|2024-08-31 15:14:20|14811.37|14731.37|14811.47|14731.47|14813.23|14733.23|14811.37|14731.37|10
1725117270000|2024-08-31 15:14:30|14811.43|14731.43|14811.95|14731.95|14812|14732|14811.21|14731.21|10
1725117280000|2024-08-31 15:14:40|14811.99|14731.99|14811.53|14731.53|14812.12|14732.12|14811.53|14731.53|10
1725117290000|2024-08-31 15:14:50|14811.46|14731.46|14810.25|14730.25|14811.54|14731.54|14810.25|14730.25|10
1725117300000|2024-08-31 15:15:00|14810.28|14730.28|14810.17|14730.17|14810.3|14730.3|14809.98|14729.98|8
1725117310000|2024-08-31 15:15:10|14810.21|14730.21|14810.46|14730.46|14810.46|14730.46|14810.12|14730.12|9
1725117320000|2024-08-31 15:15:20|14810.3|14730.3|14810.64|14730.64|14811.27|14731.27|14810.3|14730.3|9
1725117330000|2024-08-31 15:15:30|14810.51|14730.51|14811.52|14731.52|14811.52|14731.52|14810.42|14730.42|9
1725117340000|2024-08-31 15:15:40|14811.51|14731.51|14807.54|14727.54|14811.53|14731.53|14807.54|14727.54|10
1725117350000|2024-08-31 15:15:50|14806.95|14726.95|14805.62|14725.62|14806.95|14726.95|14805.52|14725.52|9
1725117360000|2024-08-31 15:16:00|14805.64|14725.64|14804.92|14724.92|14805.64|14725.64|14804.92|14724.92|9
1725117370000|2024-08-31 15:16:10|14804.93|14724.93|14804.63|14724.63|14804.93|14724.93|14804.63|14724.63|7
1725117380000|2024-08-31 15:16:20|14804.6|14724.6|14804.09|14724.09|14804.65|14724.65|14804.09|14724.09|10
1725117390000|2024-08-31 15:16:30|14804.15|14724.15|14804.97|14724.97|14805.34|14725.34|14804.15|14724.15|10
1725117400000|2024-08-31 15:16:40|14804.94|14724.94|14802.52|14722.52|14804.94|14724.94|14802.52|14722.52|10
1725117410000|2024-08-31 15:16:50|14802.38|14722.38|14802.19|14722.19|14802.39|14722.39|14802.18|14722.18|10
1725117420000|2024-08-31 15:17:00|14802.23|14722.23|14801.77|14721.77|14802.33|14722.33|14801.77|14721.77|10
1725117430000|2024-08-31 15:17:10|14801.76|14721.76|14801.84|14721.84|14801.84|14721.84|14801.76|14721.76|7
1725117440000|2024-08-31 15:17:20|14802.11|14722.11|14802.22|14722.22|14802.22|14722.22|14802.11|14722.11|5
1725117450000|2024-08-31 15:17:30|14802.27|14722.27|14803.31|14723.31|14803.31|14723.31|14802.27|14722.27|9
1725117460000|2024-08-31 15:17:40|14803.67|14723.67|14804.7|14724.7|14804.7|14724.7|14803.67|14723.67|9
1725117470000|2024-08-31 15:17:50|14804.72|14724.72|14804.58|14724.58|14804.72|14724.72|14804.35|14724.35|6
1725117480000|2024-08-31 15:18:00|14804.74|14724.74|14804.42|14724.42|14804.97|14724.97|14804.38|14724.38|10
1725117490000|2024-08-31 15:18:10|14804.46|14724.46|14805.58|14725.58|14805.83|14725.83|14804.29|14724.29|9
1725117500000|2024-08-31 15:18:20|14805.49|14725.49|14803.12|14723.12|14805.49|14725.49|14803.12|14723.12|10
1725117510000|2024-08-31 15:18:30|14802.96|14722.96|14803.04|14723.04|14803.13|14723.13|14802.96|14722.96|7
1725117520000|2024-08-31 15:18:40|14802.9|14722.9|14802.34|14722.34|14802.9|14722.9|14802.07|14722.07|8
1725117530000|2024-08-31 15:18:50|14802.07|14722.07|14801.92|14721.92|14802.07|14722.07|14801.8|14721.8|8
1725117540000|2024-08-31 15:19:00|14801.78|14721.78|14805.2|14725.2|14806.19|14726.19|14801.78|14721.78|9
1725117550000|2024-08-31 15:19:10|14805.15|14725.15|14805.54|14725.54|14805.54|14725.54|14805.15|14725.15|10
1725117560000|2024-08-31 15:19:20|14805.53|14725.53|14805.31|14725.31|14805.68|14725.68|14805.28|14725.28|10
1725117570000|2024-08-31 15:19:30|14805.47|14725.47|14806.33|14726.33|14806.54|14726.54|14805.47|14725.47|10
1725117580000|2024-08-31 15:19:40|14806.26|14726.26|14805.33|14725.33|14806.26|14726.26|14805.33|14725.33|9
1725117590000|2024-08-31 15:19:50|14805.29|14725.29|14804.95|14724.95|14805.36|14725.36|14804.84|14724.84|10
1725117600000|2024-08-31 15:20:00|14804.75|14724.75|14804.38|14724.38|14804.75|14724.75|14804.38|14724.38|6
1725117610000|2024-08-31 15:20:10|14804.35|14724.35|14803.3|14723.3|14804.35|14724.35|14803.15|14723.15|10
1725117620000|2024-08-31 15:20:20|14803.04|14723.04|14801.81|14721.81|14803.05|14723.05|14801.81|14721.81|10
1725117630000|2024-08-31 15:20:30|14801.63|14721.63|14801.07|14721.07|14801.63|14721.63|14800.69|14720.69|10
1725117640000|2024-08-31 15:20:40|14801.11|14721.11|14801.79|14721.79|14801.81|14721.81|14801.07|14721.07|9
1725117650000|2024-08-31 15:20:50|14801.91|14721.91|14802.86|14722.86|14803.21|14723.21|14801.91|14721.91|10
1725117660000|2024-08-31 15:21:00|14802.68|14722.68|14802.88|14722.88|14802.88|14722.88|14802.5|14722.5|10
1725117670000|2024-08-31 15:21:10|14802.72|14722.72|14802.77|14722.77|14802.8|14722.8|14802.28|14722.28|9
1725117680000|2024-08-31 15:21:20|14802.78|14722.78|14800.86|14720.86|14802.85|14722.85|14800.76|14720.76|10
1725117690000|2024-08-31 15:21:30|14800.42|14720.42|14800.08|14720.08|14800.42|14720.42|14799.88|14719.88|10
1725117700000|2024-08-31 15:21:40|14800.36|14720.36|14800.23|14720.23|14800.38|14720.38|14800.05|14720.05|10
1725117710000|2024-08-31 15:21:50|14800.03|14720.03|14800.09|14720.09|14800.09|14720.09|14799.9|14719.9|9
1725117720000|2024-08-31 15:22:00|14799.92|14719.92|14801.86|14721.86|14801.86|14721.86|14799.92|14719.92|10
1725117730000|2024-08-31 15:22:10|14801.93|14721.93|14801.64|14721.64|14801.93|14721.93|14801.48|14721.48|10
1725117740000|2024-08-31 15:22:20|14801.63|14721.63|14802.38|14722.38|14802.38|14722.38|14801.36|14721.36|10
1725117750000|2024-08-31 15:22:30|14802.37|14722.37|14802.76|14722.76|14802.92|14722.92|14802.37|14722.37|8
1725117760000|2024-08-31 15:22:40|14802.8|14722.8|14802.52|14722.52|14803.65|14723.65|14802.44|14722.44|9
1725117770000|2024-08-31 15:22:50|14802.66|14722.66|14803.1|14723.1|14803.13|14723.13|14802.66|14722.66|7
1725117780000|2024-08-31 15:23:00|14803.06|14723.06|14802.64|14722.64|14803.06|14723.06|14802.6|14722.6|9
1725117790000|2024-08-31 15:23:10|14802.46|14722.46|14802.19|14722.19|14802.46|14722.46|14802.19|14722.19|5
1725117800000|2024-08-31 15:23:20|14801.4|14721.4|14800.25|14720.25|14801.4|14721.4|14800.25|14720.25|9
1725117810000|2024-08-31 15:23:30|14799.97|14719.97|14801.04|14721.04|14801.04|14721.04|14799.8|14719.8|10
1725117820000|2024-08-31 15:23:40|14801.11|14721.11|14800.84|14720.84|14801.17|14721.17|14800.84|14720.84|10
1725117830000|2024-08-31 15:23:50|14800.82|14720.82|14799.87|14719.87|14800.82|14720.82|14799.87|14719.87|10
1725117840000|2024-08-31 15:24:00|14799.79|14719.79|14796.99|14716.99|14799.79|14719.79|14796.99|14716.99|10
1725117850000|2024-08-31 15:24:10|14796.89|14716.89|14797.11|14717.11|14797.37|14717.37|14796.89|14716.89|9
1725117860000|2024-08-31 15:24:20|14797.12|14717.12|14794.7|14714.7|14797.34|14717.34|14794.7|14714.7|10
1725117870000|2024-08-31 15:24:30|14794.52|14714.52|14794.11|14714.11|14794.52|14714.52|14794.11|14714.11|9
1725117880000|2024-08-31 15:24:40|14794.09|14714.09|14792.89|14712.89|14794.3|14714.3|14792.89|14712.89|8
1725117890000|2024-08-31 15:24:50|14792.92|14712.92|14792.86|14712.86|14792.92|14712.92|14792.65|14712.65|10
1725117900000|2024-08-31 15:25:00|14793.13|14713.13|14791.75|14711.75|14793.17|14713.17|14791.75|14711.75|10
1725117910000|2024-08-31 15:25:10|14791.53|14711.53|14790.39|14710.39|14791.53|14711.53|14790.39|14710.39|9
1725117920000|2024-08-31 15:25:20|14790.55|14710.55|14790.43|14710.43|14790.66|14710.66|14790.43|14710.43|9
1725117930000|2024-08-31 15:25:30|14790.41|14710.41|14791.31|14711.31|14791.31|14711.31|14790.38|14710.38|8
1725117940000|2024-08-31 15:25:40|14791.55|14711.55|14793.37|14713.37|14793.37|14713.37|14791.55|14711.55|10
1725117950000|2024-08-31 15:25:50|14793.82|14713.82|14795.36|14715.36|14795.36|14715.36|14793.82|14713.82|10
1725117960000|2024-08-31 15:26:00|14795.37|14715.37|14795.38|14715.38|14795.5|14715.5|14795.37|14715.37|7
1725117970000|2024-08-31 15:26:10|14795.48|14715.48|14796.68|14716.68|14796.68|14716.68|14795.48|14715.48|9
1725117980000|2024-08-31 15:26:20|14796.63|14716.63|14796.09|14716.09|14796.63|14716.63|14796.09|14716.09|10
1725117990000|2024-08-31 15:26:30|14796.18|14716.18|14795.41|14715.41|14796.26|14716.26|14795.25|14715.25|9
1725118000000|2024-08-31 15:26:40|14795.43|14715.43|14795.26|14715.26|14795.85|14715.85|14795.25|14715.25|10
1725118010000|2024-08-31 15:26:50|14795.25|14715.25|14795.2|14715.2|14795.41|14715.41|14795.2|14715.2|9
1725118020000|2024-08-31 15:27:00|14795.18|14715.18|14794.24|14714.24|14795.18|14715.18|14794.24|14714.24|10
1725118030000|2024-08-31 15:27:10|14794.27|14714.27|14793.95|14713.95|14794.39|14714.39|14793.92|14713.92|8
1725118040000|2024-08-31 15:27:20|14793.91|14713.91|14793.3|14713.3|14793.91|14713.91|14793.3|14713.3|8
1725118050000|2024-08-31 15:27:30|14793.28|14713.28|14792.18|14712.18|14793.28|14713.28|14792.18|14712.18|10
1725118060000|2024-08-31 15:27:40|14792.1|14712.1|14791.64|14711.64|14792.14|14712.14|14791.59|14711.59|7
1725118070000|2024-08-31 15:27:50|14791.54|14711.54|14790.99|14710.99|14791.62|14711.62|14790.99|14710.99|10
1725118080000|2024-08-31 15:28:00|14791.05|14711.05|14790.73|14710.73|14791.13|14711.13|14790.7|14710.7|9
1725118090000|2024-08-31 15:28:10|14790.9|14710.9|14790.29|14710.29|14791.02|14711.02|14790.16|14710.16|10
1725118100000|2024-08-31 15:28:20|14790.33|14710.33|14789.36|14709.36|14790.33|14710.33|14789.22|14709.22|8
1725118110000|2024-08-31 15:28:30|14789.33|14709.33|14787.55|14707.55|14789.33|14709.33|14787.55|14707.55|10
1725118120000|2024-08-31 15:28:40|14787.39|14707.39|14786.96|14706.96|14787.39|14707.39|14786.96|14706.96|9
1725118130000|2024-08-31 15:28:50|14786.93|14706.93|14784.78|14704.78|14786.94|14706.94|14784.74|14704.74|8
1725118140000|2024-08-31 15:29:00|14784.72|14704.72|14783.38|14703.38|14784.72|14704.72|14782.03|14702.03|10
1725118150000|2024-08-31 15:29:10|14783.58|14703.58|14782.28|14702.28|14783.94|14703.94|14782.28|14702.28|10
1725118160000|2024-08-31 15:29:20|14782.16|14702.16|14781.85|14701.85|14782.27|14702.27|14781.63|14701.63|10
1725118170000|2024-08-31 15:29:30|14781.86|14701.86|14782.07|14702.07|14782.07|14702.07|14781.81|14701.81|7
1725118180000|2024-08-31 15:29:40|14782.11|14702.11|14781.86|14701.86|14782.21|14702.21|14781.57|14701.57|10
1725118190000|2024-08-31 15:29:50|14781.74|14701.74|14779.97|14699.97|14781.75|14701.75|14779.86|14699.86|10
1725118200000|2024-08-31 15:30:00|14779.85|14699.85|14778.91|14698.91|14779.85|14699.85|14778.91|14698.91|10
1725118210000|2024-08-31 15:30:10|14778.94|14698.94|14774.13|14694.13|14779.2|14699.2|14774.02|14694.02|7
1725118220000|2024-08-31 15:30:20|14774.04|14694.04|14773.13|14693.13|14774.06|14694.06|14772.91|14692.91|10
1725118230000|2024-08-31 15:30:30|14773.16|14693.16|14773.13|14693.13|14773.45|14693.45|14773.13|14693.13|10
1725118240000|2024-08-31 15:30:40|14773.56|14693.56|14773.52|14693.52|14773.56|14693.56|14773.03|14693.03|7
1725118250000|2024-08-31 15:30:50|14773.55|14693.55|14774.37|14694.37|14774.46|14694.46|14773.55|14693.55|10
1725118260000|2024-08-31 15:31:00|14774|14694|14774.06|14694.06|14774.06|14694.06|14773.29|14693.29|9
1725118270000|2024-08-31 15:31:10|14774.09|14694.09|14775.42|14695.42|14775.42|14695.42|14774.09|14694.09|9
1725118280000|2024-08-31 15:31:20|14775.37|14695.37|14776.42|14696.42|14776.69|14696.69|14775.36|14695.36|10
1725118290000|2024-08-31 15:31:30|14776.61|14696.61|14778.92|14698.92|14778.92|14698.92|14776.61|14696.61|9
1725118300000|2024-08-31 15:31:40|14779.86|14699.86|14782.67|14702.67|14782.84|14702.84|14779.39|14699.39|9
1725118310000|2024-08-31 15:31:50|14782.86|14702.86|14785.83|14705.83|14785.83|14705.83|14782.86|14702.86|9
1725118320000|2024-08-31 15:32:00|14786.61|14706.61|14787.35|14707.35|14787.39|14707.39|14786.61|14706.61|7
1725118330000|2024-08-31 15:32:10|14787.05|14707.05|14786.14|14706.14|14787.05|14707.05|14786.06|14706.06|10
1725118340000|2024-08-31 15:32:20|14786.02|14706.02|14784.37|14704.37|14786.02|14706.02|14784.37|14704.37|9
1725118350000|2024-08-31 15:32:30|14784.34|14704.34|14783.63|14703.63|14784.34|14704.34|14783.63|14703.63|9
1725118360000|2024-08-31 15:32:40|14783.39|14703.39|14781.46|14701.46|14783.39|14703.39|14781.46|14701.46|9
1725118370000|2024-08-31 15:32:50|14781.45|14701.45|14781.07|14701.07|14781.45|14701.45|14780.99|14700.99|8
1725118380000|2024-08-31 15:33:00|14780.7|14700.7|14779.73|14699.73|14780.95|14700.95|14779.51|14699.51|8
1725118390000|2024-08-31 15:33:10|14779.68|14699.68|14778.27|14698.27|14779.68|14699.68|14778.27|14698.27|9
1725118400000|2024-08-31 15:33:20|14778.43|14698.43|14778.6|14698.6|14778.9|14698.9|14778.38|14698.38|9
1725118410000|2024-08-31 15:33:30|14778.66|14698.66|14779.59|14699.59|14779.59|14699.59|14778.65|14698.65|10
1725118420000|2024-08-31 15:33:40|14780.04|14700.04|14780.75|14700.75|14780.75|14700.75|14780.04|14700.04|6
1725118430000|2024-08-31 15:33:50|14780.99|14700.99|14781.33|14701.33|14781.44|14701.44|14780.99|14700.99|9
1725118440000|2024-08-31 15:34:00|14781.28|14701.28|14782.61|14702.61|14782.61|14702.61|14781.17|14701.17|10
1725118450000|2024-08-31 15:34:10|14782.83|14702.83|14783.62|14703.62|14783.75|14703.75|14782.83|14702.83|9
1725118460000|2024-08-31 15:34:20|14783.59|14703.59|14783.33|14703.33|14784.66|14704.66|14783.33|14703.33|10
1725118470000|2024-08-31 15:34:30|14783.83|14703.83|14784.1|14704.1|14784.23|14704.23|14783.83|14703.83|6
1725118480000|2024-08-31 15:34:40|14784.09|14704.09|14784.27|14704.27|14784.43|14704.43|14783.93|14703.93|10
1725118490000|2024-08-31 15:34:50|14784.25|14704.25|14784.32|14704.32|14784.61|14704.61|14784.25|14704.25|9
1725118500000|2024-08-31 15:35:00|14784.56|14704.56|14784.88|14704.88|14784.88|14704.88|14784.51|14704.51|6
1725118510000|2024-08-31 15:35:10|14784.83|14704.83|14785.58|14705.58|14785.58|14705.58|14784.83|14704.83|6
1725118520000|2024-08-31 15:35:20|14785.59|14705.59|14786.21|14706.21|14786.21|14706.21|14785.59|14705.59|9
1725118530000|2024-08-31 15:35:30|14787.2|14707.2|14789.58|14709.58|14789.58|14709.58|14787.2|14707.2|9
1725118540000|2024-08-31 15:35:40|14789.65|14709.65|14790.44|14710.44|14790.65|14710.65|14789.65|14709.65|9
1725118550000|2024-08-31 15:35:50|14790.53|14710.53|14789.78|14709.78|14790.53|14710.53|14788.03|14708.03|10
1725118560000|2024-08-31 15:36:00|14789.88|14709.88|14789.05|14709.05|14789.88|14709.88|14789.01|14709.01|8
1725118570000|2024-08-31 15:36:10|14789.07|14709.07|14789.67|14709.67|14789.67|14709.67|14788.84|14708.84|7
1725118580000|2024-08-31 15:36:20|14789.57|14709.57|14792.09|14712.09|14792.09|14712.09|14789.57|14709.57|9
1725118590000|2024-08-31 15:36:30|14792.04|14712.04|14792.99|14712.99|14793.07|14713.07|14792.04|14712.04|8
1725118600000|2024-08-31 15:36:40|14792.74|14712.74|14792.11|14712.11|14792.74|14712.74|14791.92|14711.92|10
1725118610000|2024-08-31 15:36:50|14791.9|14711.9|14791.13|14711.13|14792.15|14712.15|14791.13|14711.13|10
1725118620000|2024-08-31 15:37:00|14790.96|14710.96|14792.15|14712.15|14792.27|14712.27|14790.96|14710.96|10
1725118630000|2024-08-31 15:37:10|14792.1|14712.1|14791.14|14711.14|14792.2|14712.2|14791.01|14711.01|10
1725118640000|2024-08-31 15:37:20|14791.02|14711.02|14788.59|14708.59|14791.11|14711.11|14788.59|14708.59|10
1725118650000|2024-08-31 15:37:30|14788.97|14708.97|14790.71|14710.71|14791.38|14711.38|14788.97|14708.97|10
1725118660000|2024-08-31 15:37:40|14790.64|14710.64|14790.47|14710.47|14790.64|14710.64|14790.31|14710.31|8
1725118670000|2024-08-31 15:37:50|14790.45|14710.45|14790.51|14710.51|14790.51|14710.51|14789.92|14709.92|9
1725118680000|2024-08-31 15:38:00|14790.84|14710.84|14791.14|14711.14|14791.14|14711.14|14790.84|14710.84|5
1725118690000|2024-08-31 15:38:10|14791.16|14711.16|14792.53|14712.53|14792.67|14712.67|14791.06|14711.06|10
1725118700000|2024-08-31 15:38:20|14792.54|14712.54|14792.49|14712.49|14792.66|14712.66|14792.49|14712.49|9
1725118710000|2024-08-31 15:38:30|14792.46|14712.46|14790.61|14710.61|14792.46|14712.46|14790.61|14710.61|10
1725118720000|2024-08-31 15:38:40|14790.58|14710.58|14790.95|14710.95|14791.01|14711.01|14790.51|14710.51|9
1725118730000|2024-08-31 15:38:50|14791.12|14711.12|14791.63|14711.63|14791.63|14711.63|14791.12|14711.12|4
1725118740000|2024-08-31 15:39:00|14791.84|14711.84|14792.37|14712.37|14792.37|14712.37|14791.8|14711.8|5
1725118750000|2024-08-31 15:39:10|14792.35|14712.35|14796.37|14716.37|14796.37|14716.37|14792.32|14712.32|8
1725118760000|2024-08-31 15:39:20|14796.36|14716.36|14797.28|14717.28|14797.28|14717.28|14795.74|14715.74|10
1725118770000|2024-08-31 15:39:30|14797.51|14717.51|14797.36|14717.36|14797.51|14717.51|14797.36|14717.36|5
1725118780000|2024-08-31 15:39:40|14797.38|14717.38|14797.13|14717.13|14797.38|14717.38|14797.13|14717.13|7
1725118790000|2024-08-31 15:39:50|14797.1|14717.1|14797.21|14717.21|14797.21|14717.21|14797.02|14717.02|6
1725118800000|2024-08-31 15:40:00|14797.22|14717.22|14797.11|14717.11|14797.22|14717.22|14797.11|14717.11|5
1725118810000|2024-08-31 15:40:10|14797.08|14717.08|14799.78|14719.78|14799.83|14719.83|14797.08|14717.08|8
1725118820000|2024-08-31 15:40:20|14799.72|14719.72|14801.84|14721.84|14801.84|14721.84|14799.72|14719.72|10
1725118830000|2024-08-31 15:40:30|14801.91|14721.91|14802.7|14722.7|14803.13|14723.13|14801.91|14721.91|10
1725118840000|2024-08-31 15:40:40|14802.69|14722.69|14802.73|14722.73|14802.73|14722.73|14802.65|14722.65|6
1725118850000|2024-08-31 15:40:50|14802.7|14722.7|14802.51|14722.51|14802.7|14722.7|14802.51|14722.51|8
1725118860000|2024-08-31 15:41:00|14802.49|14722.49|14802.02|14722.02|14802.49|14722.49|14802.02|14722.02|9
1725118870000|2024-08-31 15:41:10|14802.18|14722.18|14800.93|14720.93|14802.18|14722.18|14800.79|14720.79|10
1725118880000|2024-08-31 15:41:20|14800.9|14720.9|14801.18|14721.18|14801.2|14721.2|14800.9|14720.9|8
1725118890000|2024-08-31 15:41:30|14801.19|14721.19|14801.92|14721.92|14801.92|14721.92|14801.19|14721.19|9
1725118900000|2024-08-31 15:41:40|14801.97|14721.97|14801.12|14721.12|14802.14|14722.14|14800.5|14720.5|10
1725118910000|2024-08-31 15:41:50|14801.14|14721.14|14802.74|14722.74|14802.74|14722.74|14801.1|14721.1|10
1725118920000|2024-08-31 15:42:00|14802.77|14722.77|14802.51|14722.51|14802.77|14722.77|14802.51|14722.51|9
1725118930000|2024-08-31 15:42:10|14802.41|14722.41|14801.85|14721.85|14802.41|14722.41|14801.85|14721.85|10
1725118940000|2024-08-31 15:42:20|14801.82|14721.82|14802.46|14722.46|14802.46|14722.46|14801.66|14721.66|10
1725118950000|2024-08-31 15:42:30|14802.42|14722.42|14803.45|14723.45|14803.45|14723.45|14802.42|14722.42|10
1725118960000|2024-08-31 15:42:40|14803.57|14723.57|14803.91|14723.91|14803.91|14723.91|14803.57|14723.57|10
1725118970000|2024-08-31 15:42:50|14804.31|14724.31|14805.99|14725.99|14805.99|14725.99|14804.31|14724.31|10
1725118980000|2024-08-31 15:43:00|14806|14726|14806.35|14726.35|14806.47|14726.47|14806|14726|9
1725118990000|2024-08-31 15:43:10|14806.34|14726.34|14806.33|14726.33|14806.58|14726.58|14806.33|14726.33|9
1725119000000|2024-08-31 15:43:20|14806.21|14726.21|14804.96|14724.96|14806.21|14726.21|14804.96|14724.96|10
1725119010000|2024-08-31 15:43:30|14804.95|14724.95|14804.77|14724.77|14804.96|14724.96|14804.77|14724.77|10
1725119020000|2024-08-31 15:43:40|14804.35|14724.35|14803.86|14723.86|14804.36|14724.36|14803.75|14723.75|10
1725119030000|2024-08-31 15:43:50|14803.77|14723.77|14802.39|14722.39|14803.77|14723.77|14802.39|14722.39|9
1725119040000|2024-08-31 15:44:00|14802.35|14722.35|14802.36|14722.36|14802.38|14722.38|14802.27|14722.27|9
1725119050000|2024-08-31 15:44:10|14802.37|14722.37|14802.43|14722.43|14802.44|14722.44|14802.36|14722.36|8
1725119060000|2024-08-31 15:44:20|14802.44|14722.44|14804.17|14724.17|14804.17|14724.17|14802.12|14722.12|10
1725119070000|2024-08-31 15:44:30|14804.2|14724.2|14804.87|14724.87|14804.87|14724.87|14804.02|14724.02|10
1725119080000|2024-08-31 15:44:40|14804.56|14724.56|14804.71|14724.71|14804.86|14724.86|14804.52|14724.52|9
1725119090000|2024-08-31 15:44:50|14804.58|14724.58|14804.57|14724.57|14804.58|14724.58|14804.51|14724.51|7
1725119100000|2024-08-31 15:45:00|14804.72|14724.72|14804.11|14724.11|14804.72|14724.72|14804.11|14724.11|8
1725119110000|2024-08-31 15:45:10|14804.05|14724.05|14801.43|14721.43|14804.06|14724.06|14801.43|14721.43|10
1725119120000|2024-08-31 15:45:20|14800.62|14720.62|14798.84|14718.84|14800.62|14720.62|14798.84|14718.84|10
1725119130000|2024-08-31 15:45:30|14798.83|14718.83|14797.32|14717.32|14798.83|14718.83|14797.32|14717.32|10
1725119140000|2024-08-31 15:45:40|14797.34|14717.34|14797.2|14717.2|14797.38|14717.38|14797.19|14717.19|7
1725119150000|2024-08-31 15:45:50|14797.12|14717.12|14796.99|14716.99|14797.12|14717.12|14796.84|14716.84|5
1725119160000|2024-08-31 15:46:00|14797.02|14717.02|14789.83|14709.83|14797.53|14717.53|14789.53|14709.53|10
1725119170000|2024-08-31 15:46:10|14789.32|14709.32|14787.49|14707.49|14789.32|14709.32|14787.49|14707.49|8
1725119180000|2024-08-31 15:46:20|14787.17|14707.17|14786.74|14706.74|14787.17|14707.17|14786.63|14706.63|10
1725119190000|2024-08-31 15:46:30|14786.75|14706.75|14785.88|14705.88|14786.75|14706.75|14785.79|14705.79|9
1725119200000|2024-08-31 15:46:40|14785.94|14705.94|14785.43|14705.43|14786|14706|14785.43|14705.43|10
1725119210000|2024-08-31 15:46:50|14784.98|14704.98|14784.55|14704.55|14784.98|14704.98|14784.54|14704.54|9
1725119220000|2024-08-31 15:47:00|14784.48|14704.48|14785.07|14705.07|14785.07|14705.07|14784.48|14704.48|8
1725119230000|2024-08-31 15:47:10|14785.24|14705.24|14785.69|14705.69|14785.71|14705.71|14785.24|14705.24|7
1725119240000|2024-08-31 15:47:20|14785.42|14705.42|14783.83|14703.83|14785.42|14705.42|14783.83|14703.83|10
1725119250000|2024-08-31 15:47:30|14783.82|14703.82|14784.96|14704.96|14784.96|14704.96|14783.82|14703.82|10
1725119260000|2024-08-31 15:47:40|14784.93|14704.93|14784.48|14704.48|14784.93|14704.93|14784.22|14704.22|10
1725119270000|2024-08-31 15:47:50|14784.43|14704.43|14784.58|14704.58|14784.58|14704.58|14784.42|14704.42|9
1725119280000|2024-08-31 15:48:00|14784.55|14704.55|14783.63|14703.63|14784.55|14704.55|14783.4|14703.4|10
1725119290000|2024-08-31 15:48:10|14783.77|14703.77|14783.17|14703.17|14783.87|14703.87|14782.79|14702.79|10
1725119300000|2024-08-31 15:48:20|14783.14|14703.14|14782.61|14702.61|14783.15|14703.15|14782.43|14702.43|10
1725119310000|2024-08-31 15:48:30|14782.74|14702.74|14784.05|14704.05|14784.05|14704.05|14782.74|14702.74|10
1725119320000|2024-08-31 15:48:40|14784.12|14704.12|14784.56|14704.56|14784.56|14704.56|14784.12|14704.12|9
1725119330000|2024-08-31 15:48:50|14784.85|14704.85|14786.04|14706.04|14786.04|14706.04|14784.85|14704.85|9
1725119340000|2024-08-31 15:49:00|14786.19|14706.19|14785.84|14705.84|14786.21|14706.21|14785.84|14705.84|9
1725119350000|2024-08-31 15:49:10|14785.7|14705.7|14786|14706|14786.02|14706.02|14785.7|14705.7|9
1725119360000|2024-08-31 15:49:20|14785.48|14705.48|14785.39|14705.39|14785.74|14705.74|14785.17|14705.17|8
1725119370000|2024-08-31 15:49:30|14785.07|14705.07|14784.45|14704.45|14785.07|14705.07|14784.43|14704.43|9
1725119380000|2024-08-31 15:49:40|14784.54|14704.54|14784.77|14704.77|14784.77|14704.77|14784.46|14704.46|6
1725119390000|2024-08-31 15:49:50|14784.74|14704.74|14784.75|14704.75|14784.76|14704.76|14784.74|14704.74|5
1725119400000|2024-08-31 15:50:00|14784.73|14704.73|14786.21|14706.21|14786.21|14706.21|14784.73|14704.73|10
1725119410000|2024-08-31 15:50:10|14786.22|14706.22|14786.42|14706.42|14786.69|14706.69|14785.89|14705.89|8
1725119420000|2024-08-31 15:50:20|14786.47|14706.47|14786.35|14706.35|14786.53|14706.53|14786.34|14706.34|10
1725119430000|2024-08-31 15:50:30|14786.2|14706.2|14786.48|14706.48|14786.48|14706.48|14785.9|14705.9|9
1725119440000|2024-08-31 15:50:40|14786.85|14706.85|14788.07|14708.07|14788.07|14708.07|14786.85|14706.85|10
1725119450000|2024-08-31 15:50:50|14788.13|14708.13|14789.27|14709.27|14789.27|14709.27|14788.13|14708.13|10
1725119460000|2024-08-31 15:51:00|14789.39|14709.39|14793.33|14713.33|14793.33|14713.33|14789.39|14709.39|10
1725119470000|2024-08-31 15:51:10|14792.91|14712.91|14791.43|14711.43|14792.91|14712.91|14791.43|14711.43|10
1725119480000|2024-08-31 15:51:20|14791.01|14711.01|14791.58|14711.58|14791.58|14711.58|14790.58|14710.58|10
1725119490000|2024-08-31 15:51:30|14791.6|14711.6|14791.25|14711.25|14791.66|14711.66|14791.03|14711.03|9
1725119500000|2024-08-31 15:51:40|14791.23|14711.23|14791.82|14711.82|14791.83|14711.83|14791.23|14711.23|9
1725119510000|2024-08-31 15:51:50|14791.78|14711.78|14791.16|14711.16|14791.78|14711.78|14791.16|14711.16|9
1725119520000|2024-08-31 15:52:00|14791.03|14711.03|14791.23|14711.23|14791.23|14711.23|14790.99|14710.99|9
1725119530000|2024-08-31 15:52:10|14791.27|14711.27|14790.34|14710.34|14791.46|14711.46|14790.34|14710.34|9
1725119540000|2024-08-31 15:52:20|14790.35|14710.35|14789.12|14709.12|14790.35|14710.35|14789.12|14709.12|9
1725119550000|2024-08-31 15:52:30|14789.17|14709.17|14789.44|14709.44|14789.47|14709.47|14789.17|14709.17|9
1725119560000|2024-08-31 15:52:40|14789.43|14709.43|14788.94|14708.94|14789.43|14709.43|14788.94|14708.94|9
1725119570000|2024-08-31 15:52:50|14788.81|14708.81|14788.22|14708.22|14788.81|14708.81|14788.22|14708.22|10
1725119580000|2024-08-31 15:53:00|14787.28|14707.28|14786.99|14706.99|14787.51|14707.51|14786.99|14706.99|8
1725119590000|2024-08-31 15:53:10|14786.98|14706.98|14788.79|14708.79|14788.79|14708.79|14786.98|14706.98|8
1725119600000|2024-08-31 15:53:20|14788.72|14708.72|14789.2|14709.2|14789.2|14709.2|14788.61|14708.61|10
1725119610000|2024-08-31 15:53:30|14788.41|14708.41|14787.77|14707.77|14788.41|14708.41|14787.55|14707.55|10
1725119620000|2024-08-31 15:53:40|14787.78|14707.78|14788.44|14708.44|14788.44|14708.44|14787.78|14707.78|6
1725119630000|2024-08-31 15:53:50|14788.46|14708.46|14788.94|14708.94|14788.94|14708.94|14788.46|14708.46|9
1725119640000|2024-08-31 15:54:00|14788.98|14708.98|14788.87|14708.87|14788.98|14708.98|14788.72|14708.72|6
1725119650000|2024-08-31 15:54:10|14788.86|14708.86|14789.77|14709.77|14789.77|14709.77|14788.86|14708.86|8
1725119660000|2024-08-31 15:54:20|14789.52|14709.52|14789.75|14709.75|14790.24|14710.24|14789.52|14709.52|10
1725119670000|2024-08-31 15:54:30|14789.79|14709.79|14791.61|14711.61|14791.62|14711.62|14789.59|14709.59|10
1725119680000|2024-08-31 15:54:40|14791.6|14711.6|14791.18|14711.18|14791.69|14711.69|14791.16|14711.16|9
1725119690000|2024-08-31 15:54:50|14791.07|14711.07|14790.95|14710.95|14791.28|14711.28|14790.89|14710.89|7
1725119700000|2024-08-31 15:55:00|14790.93|14710.93|14790.72|14710.72|14790.94|14710.94|14790.72|14710.72|6
1725119710000|2024-08-31 15:55:10|14790.48|14710.48|14790.8|14710.8|14790.8|14710.8|14790.16|14710.16|10
1725119720000|2024-08-31 15:55:20|14790.61|14710.61|14790.68|14710.68|14790.68|14710.68|14790.39|14710.39|9
1725119730000|2024-08-31 15:55:30|14790.98|14710.98|14792.13|14712.13|14792.13|14712.13|14790.87|14710.87|10
1725119740000|2024-08-31 15:55:40|14791.95|14711.95|14793.24|14713.24|14793.25|14713.25|14791.95|14711.95|10
1725119750000|2024-08-31 15:55:50|14793.26|14713.26|14794.08|14714.08|14794.08|14714.08|14793.26|14713.26|9
1725119760000|2024-08-31 15:56:00|14794.85|14714.85|14794.87|14714.87|14795.06|14715.06|14794.85|14714.85|10
1725119770000|2024-08-31 15:56:10|14795.41|14715.41|14794.9|14714.9|14795.75|14715.75|14794.9|14714.9|10
1725119780000|2024-08-31 15:56:20|14794.8|14714.8|14794.33|14714.33|14794.8|14714.8|14794.24|14714.24|9
1725119790000|2024-08-31 15:56:30|14794.24|14714.24|14794.03|14714.03|14794.43|14714.43|14794.03|14714.03|8
1725119800000|2024-08-31 15:56:40|14794.08|14714.08|14792.34|14712.34|14794.1|14714.1|14792.34|14712.34|7
1725119810000|2024-08-31 15:56:50|14792.16|14712.16|14792.34|14712.34|14792.34|14712.34|14791.9|14711.9|8
1725119820000|2024-08-31 15:57:00|14792.55|14712.55|14793.11|14713.11|14793.11|14713.11|14792.48|14712.48|9
1725119830000|2024-08-31 15:57:10|14793.13|14713.13|14793.3|14713.3|14793.7|14713.7|14793.13|14713.13|10
1725119840000|2024-08-31 15:57:20|14793.28|14713.28|14793.33|14713.33|14793.48|14713.48|14793.26|14713.26|8
1725119850000|2024-08-31 15:57:30|14793.31|14713.31|14793.84|14713.84|14793.84|14713.84|14793.29|14713.29|8
1725119860000|2024-08-31 15:57:40|14793.96|14713.96|14793.65|14713.65|14794.05|14714.05|14793.65|14713.65|10
1725119870000|2024-08-31 15:57:50|14793.48|14713.48|14793.35|14713.35|14793.52|14713.52|14793.32|14713.32|7
1725119880000|2024-08-31 15:58:00|14793.4|14713.4|14793.73|14713.73|14793.79|14713.79|14793.4|14713.4|10
1725119890000|2024-08-31 15:58:10|14793.72|14713.72|14793.96|14713.96|14793.96|14713.96|14793.7|14713.7|8
1725119900000|2024-08-31 15:58:20|14794.75|14714.75|14796.71|14716.71|14796.71|14716.71|14794.75|14714.75|10
1725119910000|2024-08-31 15:58:30|14796.72|14716.72|14792.07|14712.07|14803.51|14723.51|14791.91|14711.91|10
1725119920000|2024-08-31 15:58:40|14791.93|14711.93|14792.57|14712.57|14792.57|14712.57|14791.9|14711.9|10
1725119930000|2024-08-31 15:58:50|14792.59|14712.59|14794.19|14714.19|14794.49|14714.49|14792.56|14712.56|8
1725119940000|2024-08-31 15:59:00|14794.38|14714.38|14794.54|14714.54|14794.54|14714.54|14794.38|14714.38|9
1725119950000|2024-08-31 15:59:10|14794.5|14714.5|14795.87|14715.87|14795.87|14715.87|14794.5|14714.5|10
1725119960000|2024-08-31 15:59:20|14796.44|14716.44|14796.96|14716.96|14796.96|14716.96|14796.44|14716.44|10
1725119970000|2024-08-31 15:59:30|14795.88|14715.88|14794.99|14714.99|14795.88|14715.88|14794.71|14714.71|10
1725119980000|2024-08-31 15:59:40|14795.01|14715.01|14795.46|14715.46|14795.46|14715.46|14795.01|14715.01|7
1725119990000|2024-08-31 15:59:50|14795.49|14715.49|14796.31|14716.31|14796.31|14716.31|14795.49|14715.49|9
1725120000000|2024-08-31 16:00:00|14796.4|14716.4|14795.99|14715.99|14796.59|14716.59|14795.99|14715.99|10
1725120010000|2024-08-31 16:00:10|14796.05|14716.05|14796.05|14716.05|14796.13|14716.13|14795.77|14715.77|9
1725120020000|2024-08-31 16:00:20|14796.39|14716.39|14798.66|14718.66|14798.74|14718.74|14796.39|14716.39|10
1725120030000|2024-08-31 16:00:30|14798.83|14718.83|14798.4|14718.4|14798.97|14718.97|14798.4|14718.4|10
1725120040000|2024-08-31 16:00:40|14798.11|14718.11|14797.58|14717.58|14798.75|14718.75|14797.58|14717.58|10
1725120050000|2024-08-31 16:00:50|14797.57|14717.57|14796.82|14716.82|14797.68|14717.68|14796.82|14716.82|9
1725120060000|2024-08-31 16:01:00|14796.81|14716.81|14796.49|14716.49|14796.81|14716.81|14796.49|14716.49|8
1725120070000|2024-08-31 16:01:10|14796.48|14716.48|14796.46|14716.46|14796.55|14716.55|14796.42|14716.42|8
1725120080000|2024-08-31 16:01:20|14796.22|14716.22|14795.63|14715.63|14796.35|14716.35|14795.62|14715.62|10
1725120090000|2024-08-31 16:01:30|14795.58|14715.58|14794.09|14714.09|14795.67|14715.67|14794.09|14714.09|10
1725120100000|2024-08-31 16:01:40|14794.11|14714.11|14793.83|14713.83|14794.13|14714.13|14793.83|14713.83|6
1725120110000|2024-08-31 16:01:50|14793.86|14713.86|14792.83|14712.83|14793.86|14713.86|14792.83|14712.83|10
1725120120000|2024-08-31 16:02:00|14792.47|14712.47|14792.28|14712.28|14792.47|14712.47|14792.1|14712.1|10
1725120130000|2024-08-31 16:02:10|14792.11|14712.11|14791.64|14711.64|14792.16|14712.16|14791.64|14711.64|10
1725120140000|2024-08-31 16:02:20|14791.58|14711.58|14791.44|14711.44|14791.59|14711.59|14791.27|14711.27|10
1725120150000|2024-08-31 16:02:30|14791.2|14711.2|14790.63|14710.63|14791.2|14711.2|14790.53|14710.53|8
1725120160000|2024-08-31 16:02:40|14790.64|14710.64|14789.65|14709.65|14790.64|14710.64|14789.65|14709.65|10
1725120170000|2024-08-31 16:02:50|14789.64|14709.64|14788.5|14708.5|14789.64|14709.64|14788.5|14708.5|10
1725120180000|2024-08-31 16:03:00|14788.51|14708.51|14788.4|14708.4|14788.53|14708.53|14788.33|14708.33|6
1725120190000|2024-08-31 16:03:10|14788.51|14708.51|14789.03|14709.03|14789.06|14709.06|14788.51|14708.51|8
1725120200000|2024-08-31 16:03:20|14788.08|14708.08|14787.66|14707.66|14788.08|14708.08|14787.41|14707.41|9
1725120210000|2024-08-31 16:03:30|14787.42|14707.42|14790.61|14710.61|14790.61|14710.61|14786.94|14706.94|9
1725120220000|2024-08-31 16:03:40|14790.07|14710.07|14789.11|14709.11|14790.07|14710.07|14789.11|14709.11|9
1725120230000|2024-08-31 16:03:50|14789.05|14709.05|14789.08|14709.08|14789.15|14709.15|14788.93|14708.93|7
1725120240000|2024-08-31 16:04:00|14789.13|14709.13|14789.04|14709.04|14789.22|14709.22|14788.92|14708.92|6
1725120250000|2024-08-31 16:04:10|14789.03|14709.03|14788.97|14708.97|14789.21|14709.21|14788.97|14708.97|7
1725120260000|2024-08-31 16:04:20|14788.89|14708.89|14788.62|14708.62|14788.89|14708.89|14788.61|14708.61|10
1725120270000|2024-08-31 16:04:30|14789.11|14709.11|14789.59|14709.59|14789.83|14709.83|14789.11|14709.11|9
1725120280000|2024-08-31 16:04:40|14789.63|14709.63|14788.41|14708.41|14789.63|14709.63|14788.41|14708.41|9
1725120290000|2024-08-31 16:04:50|14788.02|14708.02|14788.62|14708.62|14788.62|14708.62|14788.02|14708.02|9
1725120300000|2024-08-31 16:05:00|14788.64|14708.64|14789|14709|14789|14709|14788.55|14708.55|10
1725120310000|2024-08-31 16:05:10|14789.84|14709.84|14789.4|14709.4|14789.89|14709.89|14789.4|14709.4|10
1725120320000|2024-08-31 16:05:20|14789.05|14709.05|14788.48|14708.48|14789.15|14709.15|14788.48|14708.48|10
1725120330000|2024-08-31 16:05:30|14788.4|14708.4|14785.34|14705.34|14788.4|14708.4|14785.34|14705.34|10
1725120340000|2024-08-31 16:05:40|14785.21|14705.21|14784.57|14704.57|14785.21|14705.21|14784.57|14704.57|8
1725120350000|2024-08-31 16:05:50|14783.88|14703.88|14783.18|14703.18|14783.88|14703.88|14783.18|14703.18|9
1725120360000|2024-08-31 16:06:00|14783.19|14703.19|14783.47|14703.47|14783.51|14703.51|14783.18|14703.18|10
1725120370000|2024-08-31 16:06:10|14782.89|14702.89|14782.85|14702.85|14782.97|14702.97|14782.81|14702.81|7
1725120380000|2024-08-31 16:06:20|14782.63|14702.63|14782.44|14702.44|14782.89|14702.89|14782.42|14702.42|10
1725120390000|2024-08-31 16:06:30|14782.36|14702.36|14781.66|14701.66|14782.61|14702.61|14781.61|14701.61|10
1725120400000|2024-08-31 16:06:40|14782.6|14702.6|14783.72|14703.72|14783.72|14703.72|14782.6|14702.6|10
1725120410000|2024-08-31 16:06:50|14783.75|14703.75|14783.88|14703.88|14783.88|14703.88|14783.67|14703.67|7
1725120420000|2024-08-31 16:07:00|14783.78|14703.78|14783.54|14703.54|14783.78|14703.78|14783.54|14703.54|9
1725120430000|2024-08-31 16:07:10|14783.51|14703.51|14782.44|14702.44|14783.51|14703.51|14782.44|14702.44|10
1725120440000|2024-08-31 16:07:20|14782.41|14702.41|14782.42|14702.42|14782.42|14702.42|14782.18|14702.18|9
1725120450000|2024-08-31 16:07:30|14782.35|14702.35|14781.7|14701.7|14782.35|14702.35|14781.65|14701.65|10
1725120460000|2024-08-31 16:07:40|14781.69|14701.69|14781.44|14701.44|14781.69|14701.69|14781.35|14701.35|8
1725120470000|2024-08-31 16:07:50|14781.38|14701.38|14781.66|14701.66|14781.71|14701.71|14781.38|14701.38|8
1725120480000|2024-08-31 16:08:00|14781.53|14701.53|14780.49|14700.49|14781.89|14701.89|14780.49|14700.49|10
1725120490000|2024-08-31 16:08:10|14780.25|14700.25|14778.97|14698.97|14780.25|14700.25|14778.97|14698.97|10
1725120500000|2024-08-31 16:08:20|14778.89|14698.89|14777.51|14697.51|14778.89|14698.89|14777.35|14697.35|10
1725120510000|2024-08-31 16:08:30|14777.47|14697.47|14776.58|14696.58|14777.47|14697.47|14776.58|14696.58|9
1725120520000|2024-08-31 16:08:40|14776.66|14696.66|14776.83|14696.83|14776.83|14696.83|14776.62|14696.62|7
1725120530000|2024-08-31 16:08:50|14776.96|14696.96|14777.09|14697.09|14777.12|14697.12|14776.96|14696.96|10
1725120540000|2024-08-31 16:09:00|14777.43|14697.43|14776.64|14696.64|14777.43|14697.43|14776.64|14696.64|10
1725120550000|2024-08-31 16:09:10|14776.54|14696.54|14776.58|14696.58|14776.67|14696.67|14776.49|14696.49|9
1725120560000|2024-08-31 16:09:20|14776.48|14696.48|14775.12|14695.12|14776.48|14696.48|14775.12|14695.12|10
1725120570000|2024-08-31 16:09:30|14775.28|14695.28|14775.05|14695.05|14775.28|14695.28|14775.05|14695.05|4
1725120580000|2024-08-31 16:09:40|14775.07|14695.07|14774.38|14694.38|14775.07|14695.07|14774.32|14694.32|8
1725120590000|2024-08-31 16:09:50|14774.41|14694.41|14775.28|14695.28|14775.28|14695.28|14774.41|14694.41|9
1725120600000|2024-08-31 16:10:00|14775.57|14695.57|14775.02|14695.02|14775.57|14695.57|14774.16|14694.16|10
1725120610000|2024-08-31 16:10:10|14775.05|14695.05|14780.82|14700.82|14780.82|14700.82|14775.05|14695.05|10
1725120620000|2024-08-31 16:10:20|14781.03|14701.03|14781.46|14701.46|14781.53|14701.53|14781.02|14701.02|9
1725120630000|2024-08-31 16:10:30|14781.45|14701.45|14782.01|14702.01|14782.02|14702.02|14781.45|14701.45|9
1725120640000|2024-08-31 16:10:40|14782.19|14702.19|14783.84|14703.84|14783.84|14703.84|14782.19|14702.19|10
1725120650000|2024-08-31 16:10:50|14783.89|14703.89|14784.07|14704.07|14784.09|14704.09|14783.89|14703.89|9
1725120660000|2024-08-31 16:11:00|14784.24|14704.24|14784.44|14704.44|14784.44|14704.44|14784.24|14704.24|7
1725120670000|2024-08-31 16:11:10|14784.45|14704.45|14784.29|14704.29|14784.45|14704.45|14784.29|14704.29|4
1725120680000|2024-08-31 16:11:20|14784.38|14704.38|14784.6|14704.6|14784.6|14704.6|14784.38|14704.38|8
1725120690000|2024-08-31 16:11:30|14784.72|14704.72|14785.29|14705.29|14785.35|14705.35|14784.72|14704.72|9
1725120700000|2024-08-31 16:11:40|14785.26|14705.26|14786.44|14706.44|14786.44|14706.44|14785.26|14705.26|10
1725120710000|2024-08-31 16:11:50|14786.47|14706.47|14788.94|14708.94|14788.94|14708.94|14786.47|14706.47|10
1725120720000|2024-08-31 16:12:00|14789.36|14709.36|14789.39|14709.39|14789.49|14709.49|14789.24|14709.24|8
1725120730000|2024-08-31 16:12:10|14789.55|14709.55|14789.47|14709.47|14789.56|14709.56|14789.47|14709.47|8
1725120740000|2024-08-31 16:12:20|14789.81|14709.81|14789.29|14709.29|14790.03|14710.03|14789.29|14709.29|10
1725120750000|2024-08-31 16:12:30|14789.27|14709.27|14789.04|14709.04|14789.3|14709.3|14789.04|14709.04|6
1725120760000|2024-08-31 16:12:40|14789.03|14709.03|14788.47|14708.47|14789.15|14709.15|14788.47|14708.47|9
1725120770000|2024-08-31 16:12:50|14788.33|14708.33|14788.06|14708.06|14788.57|14708.57|14788.06|14708.06|7
1725120780000|2024-08-31 16:13:00|14788.12|14708.12|14786.39|14706.39|14788.12|14708.12|14786.16|14706.16|10
1725120790000|2024-08-31 16:13:10|14786.38|14706.38|14786.41|14706.41|14786.41|14706.41|14786.35|14706.35|6
1725120800000|2024-08-31 16:13:20|14787.87|14707.87|14791.51|14711.51|14791.51|14711.51|14787.87|14707.87|7
1725120810000|2024-08-31 16:13:30|14791.53|14711.53|14791.74|14711.74|14791.75|14711.75|14790.95|14710.95|7
1725120820000|2024-08-31 16:13:40|14791.83|14711.83|14790.82|14710.82|14791.83|14711.83|14790.82|14710.82|9
1725120830000|2024-08-31 16:13:50|14790.87|14710.87|14790.33|14710.33|14790.87|14710.87|14790.33|14710.33|7
1725120840000|2024-08-31 16:14:00|14790.2|14710.2|14788.93|14708.93|14790.2|14710.2|14788.93|14708.93|10
1725120850000|2024-08-31 16:14:10|14788.9|14708.9|14787.84|14707.84|14788.9|14708.9|14787.84|14707.84|10
1725120860000|2024-08-31 16:14:20|14787.6|14707.6|14786.52|14706.52|14787.6|14707.6|14786.52|14706.52|10
1725120870000|2024-08-31 16:14:30|14786.49|14706.49|14785.07|14705.07|14786.49|14706.49|14785.07|14705.07|8
1725120880000|2024-08-31 16:14:40|14785.05|14705.05|14784.88|14704.88|14785.05|14705.05|14784.83|14704.83|8
1725120890000|2024-08-31 16:14:50|14784.81|14704.81|14784.89|14704.89|14785.23|14705.23|14784.81|14704.81|6
1725120900000|2024-08-31 16:15:00|14785.01|14705.01|14783.89|14703.89|14785.01|14705.01|14783.84|14703.84|10
1725120910000|2024-08-31 16:15:10|14783.92|14703.92|14776.41|14696.41|14783.92|14703.92|14776.41|14696.41|9
1725120920000|2024-08-31 16:15:20|14776.54|14696.54|14775.58|14695.58|14776.54|14696.54|14775.58|14695.58|10
1725120930000|2024-08-31 16:15:30|14775.55|14695.55|14775.68|14695.68|14775.74|14695.74|14775.55|14695.55|9
1725120940000|2024-08-31 16:15:40|14775.82|14695.82|14775.7|14695.7|14775.88|14695.88|14775.7|14695.7|8
1725120950000|2024-08-31 16:15:50|14775.3|14695.3|14776.04|14696.04|14776.04|14696.04|14775|14695|9
1725120960000|2024-08-31 16:16:00|14775.88|14695.88|14776.01|14696.01|14776.02|14696.02|14775.69|14695.69|10
1725120970000|2024-08-31 16:16:10|14776.03|14696.03|14776.16|14696.16|14776.34|14696.34|14776.02|14696.02|9
1725120980000|2024-08-31 16:16:20|14776.13|14696.13|14775.64|14695.64|14776.13|14696.13|14775.64|14695.64|9
1725120990000|2024-08-31 16:16:30|14775.53|14695.53|14775.67|14695.67|14775.73|14695.73|14775.5|14695.5|8
1725121000000|2024-08-31 16:16:40|14775.47|14695.47|14774.89|14694.89|14775.47|14695.47|14774.89|14694.89|9
1725121010000|2024-08-31 16:16:50|14774.84|14694.84|14775.01|14695.01|14775.05|14695.05|14774.84|14694.84|8
1725121020000|2024-08-31 16:17:00|14775.02|14695.02|14774.5|14694.5|14775.02|14695.02|14774.35|14694.35|10
1725121030000|2024-08-31 16:17:10|14774.79|14694.79|14775.83|14695.83|14776|14696|14774.64|14694.64|10
1725121040000|2024-08-31 16:17:20|14775.78|14695.78|14775.94|14695.94|14775.95|14695.95|14775.78|14695.78|9
1725121050000|2024-08-31 16:17:30|14775.08|14695.08|14774.41|14694.41|14775.08|14695.08|14774.23|14694.23|10
1725121060000|2024-08-31 16:17:40|14774.65|14694.65|14776.09|14696.09|14776.37|14696.37|14774.65|14694.65|10
1725121070000|2024-08-31 16:17:50|14776.1|14696.1|14776.63|14696.63|14776.63|14696.63|14776.1|14696.1|8
1725121080000|2024-08-31 16:18:00|14776.61|14696.61|14775.12|14695.12|14776.61|14696.61|14775.12|14695.12|10
1725121090000|2024-08-31 16:18:10|14775.11|14695.11|14773.57|14693.57|14775.11|14695.11|14773.57|14693.57|10
1725121100000|2024-08-31 16:18:20|14773.6|14693.6|14774.06|14694.06|14774.06|14694.06|14773.6|14693.6|7
1725121110000|2024-08-31 16:18:30|14774.16|14694.16|14773.93|14693.93|14774.27|14694.27|14773.93|14693.93|7
1725121120000|2024-08-31 16:18:40|14773.77|14693.77|14774.07|14694.07|14774.79|14694.79|14773.68|14693.68|10
1725121130000|2024-08-31 16:18:50|14774.03|14694.03|14774.53|14694.53|14774.53|14694.53|14773.95|14693.95|9
1725121140000|2024-08-31 16:19:00|14774.84|14694.84|14775.44|14695.44|14775.44|14695.44|14774.84|14694.84|9
1725121150000|2024-08-31 16:19:10|14775.65|14695.65|14775.62|14695.62|14775.8|14695.8|14775.6|14695.6|10
1725121160000|2024-08-31 16:19:20|14775.64|14695.64|14776.41|14696.41|14776.41|14696.41|14775.64|14695.64|8
1725121170000|2024-08-31 16:19:30|14776.58|14696.58|14777.81|14697.81|14777.81|14697.81|14776.58|14696.58|9
1725121180000|2024-08-31 16:19:40|14777.83|14697.83|14778.19|14698.19|14778.34|14698.34|14777.81|14697.81|7
1725121190000|2024-08-31 16:19:50|14778.17|14698.17|14778.84|14698.84|14778.85|14698.85|14778.11|14698.11|8
1725121200000|2024-08-31 16:20:00|14779.59|14699.59|14781.93|14701.93|14781.93|14701.93|14779.59|14699.59|10
1725121210000|2024-08-31 16:20:10|14781.84|14701.84|14781.5|14701.5|14781.84|14701.84|14781.5|14701.5|9
1725121220000|2024-08-31 16:20:20|14781.16|14701.16|14779.2|14699.2|14781.16|14701.16|14779.2|14699.2|9
1725121230000|2024-08-31 16:20:30|14778.1|14698.1|14777.33|14697.33|14778.59|14698.59|14777.33|14697.33|9
1725121240000|2024-08-31 16:20:40|14776.63|14696.63|14775.38|14695.38|14776.63|14696.63|14775.38|14695.38|10
1725121250000|2024-08-31 16:20:50|14775.35|14695.35|14774.67|14694.67|14775.35|14695.35|14774.67|14694.67|9
1725121260000|2024-08-31 16:21:00|14774.63|14694.63|14774.5|14694.5|14774.71|14694.71|14774.5|14694.5|8
1725121270000|2024-08-31 16:21:10|14774.61|14694.61|14775|14695|14775.31|14695.31|14774.61|14694.61|10
1725121280000|2024-08-31 16:21:20|14774.94|14694.94|14775.8|14695.8|14775.8|14695.8|14774.94|14694.94|10
1725121290000|2024-08-31 16:21:30|14776|14696|14774.13|14694.13|14776.14|14696.14|14774.13|14694.13|10
1725121300000|2024-08-31 16:21:40|14774.12|14694.12|14774.78|14694.78|14774.78|14694.78|14773.5|14693.5|7
1725121310000|2024-08-31 16:21:50|14774.97|14694.97|14775.41|14695.41|14775.41|14695.41|14774.97|14694.97|9
1725121320000|2024-08-31 16:22:00|14775.5|14695.5|14774.81|14694.81|14775.71|14695.71|14774.81|14694.81|9
1725121330000|2024-08-31 16:22:10|14774.67|14694.67|14774.64|14694.64|14774.67|14694.67|14774.49|14694.49|6
1725121340000|2024-08-31 16:22:20|14774.39|14694.39|14773.91|14693.91|14774.39|14694.39|14773.84|14693.84|8
1725121350000|2024-08-31 16:22:30|14773.88|14693.88|14775.33|14695.33|14775.33|14695.33|14773.88|14693.88|9
1725121360000|2024-08-31 16:22:40|14775.34|14695.34|14775.23|14695.23|14775.35|14695.35|14775.23|14695.23|8
1725121370000|2024-08-31 16:22:50|14775.28|14695.28|14774.87|14694.87|14775.28|14695.28|14774.37|14694.37|7
1725121380000|2024-08-31 16:23:00|14774.86|14694.86|14774.02|14694.02|14774.86|14694.86|14774.02|14694.02|9
1725121390000|2024-08-31 16:23:10|14773.65|14693.65|14773.27|14693.27|14773.65|14693.65|14772.95|14692.95|9
1725121400000|2024-08-31 16:23:20|14772.82|14692.82|14772.75|14692.75|14772.82|14692.82|14771.76|14691.76|10
1725121410000|2024-08-31 16:23:30|14772.79|14692.79|14772.34|14692.34|14772.79|14692.79|14772.34|14692.34|10
1725121420000|2024-08-31 16:23:40|14772.39|14692.39|14772.64|14692.64|14772.64|14692.64|14772.28|14692.28|6
1725121430000|2024-08-31 16:23:50|14772.65|14692.65|14773.75|14693.75|14773.75|14693.75|14772.65|14692.65|10
1725121440000|2024-08-31 16:24:00|14773.79|14693.79|14773.88|14693.88|14773.88|14693.88|14773.39|14693.39|10
1725121450000|2024-08-31 16:24:10|14773.89|14693.89|14773.32|14693.32|14773.9|14693.9|14773.32|14693.32|10
1725121460000|2024-08-31 16:24:20|14773.34|14693.34|14773.69|14693.69|14773.69|14693.69|14773.27|14693.27|9
1725121470000|2024-08-31 16:24:30|14773.72|14693.72|14774.44|14694.44|14774.44|14694.44|14773.65|14693.65|9
1725121480000|2024-08-31 16:24:40|14774.59|14694.59|14775.07|14695.07|14775.07|14695.07|14774.59|14694.59|7
1725121490000|2024-08-31 16:24:50|14775.06|14695.06|14775.2|14695.2|14775.25|14695.25|14775.05|14695.05|7
1725121500000|2024-08-31 16:25:00|14775.24|14695.24|14773.55|14693.55|14775.54|14695.54|14773.55|14693.55|9
1725121510000|2024-08-31 16:25:10|14773.58|14693.58|14773.63|14693.63|14773.97|14693.97|14773.57|14693.57|9
1725121520000|2024-08-31 16:25:20|14773.71|14693.71|14772.87|14692.87|14773.76|14693.76|14772.87|14692.87|10
1725121530000|2024-08-31 16:25:30|14772.86|14692.86|14772.78|14692.78|14772.89|14692.89|14772.58|14692.58|9
1725121540000|2024-08-31 16:25:40|14772.89|14692.89|14772.98|14692.98|14772.98|14692.98|14772.87|14692.87|10
1725121550000|2024-08-31 16:25:50|14772.99|14692.99|14773.12|14693.12|14773.29|14693.29|14772.93|14692.93|8
1725121560000|2024-08-31 16:26:00|14773.27|14693.27|14774.02|14694.02|14774.04|14694.04|14773.25|14693.25|10
1725121570000|2024-08-31 16:26:10|14774.04|14694.04|14774.54|14694.54|14774.54|14694.54|14774.04|14694.04|6
1725121580000|2024-08-31 16:26:20|14774.38|14694.38|14774.65|14694.65|14774.78|14694.78|14774.38|14694.38|10
1725121590000|2024-08-31 16:26:30|14774.6|14694.6|14774.55|14694.55|14774.6|14694.6|14774.54|14694.54|9
1725121600000|2024-08-31 16:26:40|14774.2|14694.2|14773.96|14693.96|14774.2|14694.2|14773.81|14693.81|9
1725121610000|2024-08-31 16:26:50|14773.98|14693.98|14774.22|14694.22|14774.22|14694.22|14773.89|14693.89|8
1725121620000|2024-08-31 16:27:00|14774.39|14694.39|14772.35|14692.35|14774.49|14694.49|14772.35|14692.35|10
1725121630000|2024-08-31 16:27:10|14772.28|14692.28|14774.21|14694.21|14774.36|14694.36|14772.28|14692.28|10
1725121640000|2024-08-31 16:27:20|14774.12|14694.12|14774.39|14694.39|14774.39|14694.39|14774.12|14694.12|9
1725121650000|2024-08-31 16:27:30|14774.63|14694.63|14775.67|14695.67|14775.67|14695.67|14774.63|14694.63|8
1725121660000|2024-08-31 16:27:40|14776.19|14696.19|14776.29|14696.29|14776.35|14696.35|14776.06|14696.06|9
1725121670000|2024-08-31 16:27:50|14776.56|14696.56|14777.29|14697.29|14777.56|14697.56|14776.56|14696.56|9
1725121680000|2024-08-31 16:28:00|14777.37|14697.37|14777.46|14697.46|14777.46|14697.46|14777.07|14697.07|7
1725121690000|2024-08-31 16:28:10|14777.88|14697.88|14778.42|14698.42|14778.42|14698.42|14777.88|14697.88|6
1725121700000|2024-08-31 16:28:20|14778.43|14698.43|14777.94|14697.94|14778.8|14698.8|14777.94|14697.94|10
1725121710000|2024-08-31 16:28:30|14777.99|14697.99|14777.78|14697.78|14777.99|14697.99|14777.77|14697.77|7
1725121720000|2024-08-31 16:28:40|14777.71|14697.71|14777.68|14697.68|14777.71|14697.71|14777.48|14697.48|8
1725121730000|2024-08-31 16:28:50|14777.78|14697.78|14778.03|14698.03|14778.03|14698.03|14777.67|14697.67|10
1725121740000|2024-08-31 16:29:00|14778.04|14698.04|14779.12|14699.12|14779.13|14699.13|14778.04|14698.04|7
1725121750000|2024-08-31 16:29:10|14779.11|14699.11|14779.46|14699.46|14779.46|14699.46|14779.11|14699.11|5
1725121760000|2024-08-31 16:29:20|14779.1|14699.1|14778.92|14698.92|14779.1|14699.1|14778.87|14698.87|10
1725121770000|2024-08-31 16:29:30|14778.78|14698.78|14778.81|14698.81|14778.84|14698.84|14778.77|14698.77|6
1725121780000|2024-08-31 16:29:40|14778.66|14698.66|14779.14|14699.14|14779.14|14699.14|14778.66|14698.66|8
1725121790000|2024-08-31 16:29:50|14779.23|14699.23|14779.37|14699.37|14779.37|14699.37|14779.11|14699.11|9
1725121800000|2024-08-31 16:30:00|14779.47|14699.47|14781.8|14701.8|14781.81|14701.81|14779.35|14699.35|9
1725121810000|2024-08-31 16:30:10|14781.84|14701.84|14781.75|14701.75|14781.87|14701.87|14781.71|14701.71|6
1725121820000|2024-08-31 16:30:20|14781.78|14701.78|14781.53|14701.53|14782.26|14702.26|14781.53|14701.53|10
1725121830000|2024-08-31 16:30:30|14781.24|14701.24|14779.49|14699.49|14781.24|14701.24|14779.49|14699.49|10
1725121840000|2024-08-31 16:30:40|14779.4|14699.4|14779.42|14699.42|14779.49|14699.49|14779.28|14699.28|10
1725121850000|2024-08-31 16:30:50|14779.43|14699.43|14780.49|14700.49|14780.49|14700.49|14779.4|14699.4|8
1725121860000|2024-08-31 16:31:00|14780.52|14700.52|14781.17|14701.17|14781.17|14701.17|14780.52|14700.52|8
1725121870000|2024-08-31 16:31:10|14781.24|14701.24|14781.26|14701.26|14781.35|14701.35|14781.11|14701.11|8
1725121880000|2024-08-31 16:31:20|14781.21|14701.21|14781.76|14701.76|14781.76|14701.76|14781.21|14701.21|9
1725121890000|2024-08-31 16:31:30|14781.83|14701.83|14782.1|14702.1|14782.1|14702.1|14781.82|14701.82|9
1725121900000|2024-08-31 16:31:40|14782.23|14702.23|14782.36|14702.36|14782.36|14702.36|14782.14|14702.14|9
1725121910000|2024-08-31 16:31:50|14782.37|14702.37|14782.9|14702.9|14782.9|14702.9|14782.37|14702.37|9
1725121920000|2024-08-31 16:32:00|14782.84|14702.84|14782.79|14702.79|14783.09|14703.09|14782.76|14702.76|8
1725121930000|2024-08-31 16:32:10|14782.77|14702.77|14782.84|14702.84|14782.84|14702.84|14782.76|14702.76|7
1725121940000|2024-08-31 16:32:20|14782.87|14702.87|14783.27|14703.27|14783.27|14703.27|14782.86|14702.86|8
1725121950000|2024-08-31 16:32:30|14783.53|14703.53|14783.45|14703.45|14783.56|14703.56|14783.45|14703.45|6
1725121960000|2024-08-31 16:32:40|14783.46|14703.46|14783.72|14703.72|14783.72|14703.72|14783.4|14703.4|8
1725121970000|2024-08-31 16:32:50|14784.14|14704.14|14784.3|14704.3|14784.3|14704.3|14784.09|14704.09|9
1725121980000|2024-08-31 16:33:00|14784.16|14704.16|14784.25|14704.25|14784.25|14704.25|14784.02|14704.02|10
1725121990000|2024-08-31 16:33:10|14784.29|14704.29|14784.17|14704.17|14784.33|14704.33|14784.17|14704.17|8
1725122000000|2024-08-31 16:33:20|14784.15|14704.15|14784.33|14704.33|14784.33|14704.33|14784.14|14704.14|8
1725122010000|2024-08-31 16:33:30|14784.25|14704.25|14783.11|14703.11|14784.28|14704.28|14783.06|14703.06|10
1725122020000|2024-08-31 16:33:40|14783.16|14703.16|14783.55|14703.55|14783.57|14703.57|14783.13|14703.13|7
1725122030000|2024-08-31 16:33:50|14783.54|14703.54|14783.6|14703.6|14783.62|14703.62|14783.37|14703.37|8
1725122040000|2024-08-31 16:34:00|14783.83|14703.83|14784.53|14704.53|14785.02|14705.02|14783.83|14703.83|10
1725122050000|2024-08-31 16:34:10|14784.62|14704.62|14784.91|14704.91|14784.91|14704.91|14784.62|14704.62|9
1725122060000|2024-08-31 16:34:20|14784.89|14704.89|14785.44|14705.44|14785.44|14705.44|14784.89|14704.89|10
1725122070000|2024-08-31 16:34:30|14785.49|14705.49|14786.02|14706.02|14786.02|14706.02|14785.49|14705.49|8
1725122080000|2024-08-31 16:34:40|14786.03|14706.03|14787.21|14707.21|14787.21|14707.21|14786.03|14706.03|10
1725122090000|2024-08-31 16:34:50|14787.4|14707.4|14787.85|14707.85|14787.85|14707.85|14787.4|14707.4|9
1725122100000|2024-08-31 16:35:00|14787.95|14707.95|14788.18|14708.18|14788.28|14708.28|14787.95|14707.95|10
1725122110000|2024-08-31 16:35:10|14787.9|14707.9|14787.69|14707.69|14787.99|14707.99|14786.87|14706.87|10
1725122120000|2024-08-31 16:35:20|14787.87|14707.87|14787.95|14707.95|14788.19|14708.19|14787.87|14707.87|8
1725122130000|2024-08-31 16:35:30|14787.76|14707.76|14787.27|14707.27|14787.76|14707.76|14787.04|14707.04|10
1725122140000|2024-08-31 16:35:40|14786.97|14706.97|14786.06|14706.06|14787.12|14707.12|14786.06|14706.06|10
1725122150000|2024-08-31 16:35:50|14785.56|14705.56|14785.65|14705.65|14785.79|14705.79|14785.21|14705.21|10
1725122160000|2024-08-31 16:36:00|14785.67|14705.67|14787.17|14707.17|14787.31|14707.31|14785.67|14705.67|9
1725122170000|2024-08-31 16:36:10|14787.31|14707.31|14786.79|14706.79|14787.31|14707.31|14786.69|14706.69|9
1725122180000|2024-08-31 16:36:20|14786.86|14706.86|14787.72|14707.72|14787.72|14707.72|14786.82|14706.82|10
1725122190000|2024-08-31 16:36:30|14787.79|14707.79|14788.03|14708.03|14788.18|14708.18|14787.79|14707.79|10
1725122200000|2024-08-31 16:36:40|14787.96|14707.96|14789.39|14709.39|14789.39|14709.39|14787.96|14707.96|10
1725122210000|2024-08-31 16:36:50|14789.41|14709.41|14789.44|14709.44|14789.44|14709.44|14789.34|14709.34|10
1725122220000|2024-08-31 16:37:00|14789.42|14709.42|14788.34|14708.34|14789.44|14709.44|14788.34|14708.34|9
1725122230000|2024-08-31 16:37:10|14788.38|14708.38|14788.41|14708.41|14788.41|14708.41|14788.15|14708.15|5
1725122240000|2024-08-31 16:37:20|14788.46|14708.46|14788.56|14708.56|14788.62|14708.62|14788.46|14708.46|6
1725122250000|2024-08-31 16:37:30|14789|14709|14790.74|14710.74|14790.74|14710.74|14789|14709|9
1725122260000|2024-08-31 16:37:40|14791.12|14711.12|14791.64|14711.64|14791.64|14711.64|14791.12|14711.12|9
1725122270000|2024-08-31 16:37:50|14791.63|14711.63|14789.97|14709.97|14791.63|14711.63|14789.88|14709.88|10
1725122280000|2024-08-31 16:38:00|14789.91|14709.91|14791.54|14711.54|14791.81|14711.81|14789.91|14709.91|10
1725122290000|2024-08-31 16:38:10|14791.61|14711.61|14791.42|14711.42|14792.03|14712.03|14791.42|14711.42|9
1725122300000|2024-08-31 16:38:20|14791.44|14711.44|14791.06|14711.06|14791.45|14711.45|14791.06|14711.06|8
1725122310000|2024-08-31 16:38:30|14791.11|14711.11|14789.84|14709.84|14791.11|14711.11|14789.84|14709.84|10
1725122320000|2024-08-31 16:38:40|14789.76|14709.76|14789.37|14709.37|14789.76|14709.76|14789.36|14709.36|10
1725122330000|2024-08-31 16:38:50|14789.33|14709.33|14788.67|14708.67|14789.33|14709.33|14788.67|14708.67|7
1725122340000|2024-08-31 16:39:00|14788.11|14708.11|14785.35|14705.35|14788.11|14708.11|14785.35|14705.35|10
1725122350000|2024-08-31 16:39:10|14784.87|14704.87|14783.06|14703.06|14784.87|14704.87|14783.06|14703.06|9
1725122360000|2024-08-31 16:39:20|14783.02|14703.02|14782.97|14702.97|14783.02|14703.02|14782.97|14702.97|4
1725122370000|2024-08-31 16:39:30|14782.94|14702.94|14782.74|14702.74|14783.01|14703.01|14782.74|14702.74|6
1725122380000|2024-08-31 16:39:40|14782.62|14702.62|14783.66|14703.66|14783.66|14703.66|14782.09|14702.09|10
1725122390000|2024-08-31 16:39:50|14783.9|14703.9|14784.14|14704.14|14784.32|14704.32|14783.73|14703.73|10
1725122400000|2024-08-31 16:40:00|14784.22|14704.22|14782.85|14702.85|14784.3|14704.3|14782.66|14702.66|10
1725122410000|2024-08-31 16:40:10|14782.82|14702.82|14782.23|14702.23|14783.05|14703.05|14782.23|14702.23|9
1725122420000|2024-08-31 16:40:20|14781.57|14701.57|14781.08|14701.08|14781.57|14701.57|14780.99|14700.99|10
1725122430000|2024-08-31 16:40:30|14781.14|14701.14|14781.35|14701.35|14781.35|14701.35|14780.89|14700.89|10
1725122440000|2024-08-31 16:40:40|14781.83|14701.83|14783.79|14703.79|14783.79|14703.79|14781.83|14701.83|10
1725122450000|2024-08-31 16:40:50|14783.78|14703.78|14783.98|14703.98|14783.98|14703.98|14783.65|14703.65|10
1725122460000|2024-08-31 16:41:00|14784|14704|14783.98|14703.98|14784.01|14704.01|14783.81|14703.81|9
1725122470000|2024-08-31 16:41:10|14784.01|14704.01|14782.6|14702.6|14784.49|14704.49|14782.6|14702.6|9
1725122480000|2024-08-31 16:41:20|14782.2|14702.2|14781.47|14701.47|14782.2|14702.2|14781.44|14701.44|10
1725122490000|2024-08-31 16:41:30|14781.78|14701.78|14781.76|14701.76|14782.15|14702.15|14781.73|14701.73|10
1725122500000|2024-08-31 16:41:40|14781.73|14701.73|14780.31|14700.31|14781.73|14701.73|14780.17|14700.17|10
1725122510000|2024-08-31 16:41:50|14780.27|14700.27|14780.77|14700.77|14780.77|14700.77|14780.22|14700.22|6
1725122520000|2024-08-31 16:42:00|14780.83|14700.83|14781.3|14701.3|14781.3|14701.3|14780.62|14700.62|10
1725122530000|2024-08-31 16:42:10|14781.23|14701.23|14780.38|14700.38|14781.43|14701.43|14780.38|14700.38|10
1725122540000|2024-08-31 16:42:20|14780.78|14700.78|14781.1|14701.1|14781.1|14701.1|14780.78|14700.78|9
1725122550000|2024-08-31 16:42:30|14781.28|14701.28|14781.26|14701.26|14781.41|14701.41|14781.26|14701.26|10
1725122560000|2024-08-31 16:42:40|14781.27|14701.27|14781.25|14701.25|14781.32|14701.32|14781.08|14701.08|9
1725122570000|2024-08-31 16:42:50|14781.22|14701.22|14781|14701|14781.23|14701.23|14780.98|14700.98|8
1725122580000|2024-08-31 16:43:00|14781.01|14701.01|14781|14701|14781.01|14701.01|14780.82|14700.82|7
1725122590000|2024-08-31 16:43:10|14780.94|14700.94|14781.09|14701.09|14781.1|14701.1|14780.91|14700.91|9
1725122600000|2024-08-31 16:43:20|14781.05|14701.05|14781.2|14701.2|14781.39|14701.39|14781.05|14701.05|9
1725122610000|2024-08-31 16:43:30|14781.21|14701.21|14781.05|14701.05|14781.21|14701.21|14780.96|14700.96|7
1725122620000|2024-08-31 16:43:40|14780.9|14700.9|14780.75|14700.75|14780.9|14700.9|14780.75|14700.75|9
1725122630000|2024-08-31 16:43:50|14780.53|14700.53|14780.2|14700.2|14780.53|14700.53|14780.2|14700.2|5
1725122640000|2024-08-31 16:44:00|14780.19|14700.19|14780.2|14700.2|14780.47|14700.47|14780.19|14700.19|9
1725122650000|2024-08-31 16:44:10|14780.21|14700.21|14779.78|14699.78|14780.23|14700.23|14779.65|14699.65|8
1725122660000|2024-08-31 16:44:20|14779.6|14699.6|14778.32|14698.32|14779.6|14699.6|14778.32|14698.32|10
1725122670000|2024-08-31 16:44:30|14778.17|14698.17|14776.92|14696.92|14778.19|14698.19|14776.92|14696.92|10
1725122680000|2024-08-31 16:44:40|14777.75|14697.75|14776.41|14696.41|14778.38|14698.38|14776.41|14696.41|10
1725122690000|2024-08-31 16:44:50|14776.16|14696.16|14774.41|14694.41|14776.16|14696.16|14774.41|14694.41|10
1725122700000|2024-08-31 16:45:00|14774.3|14694.3|14773.24|14693.24|14774.33|14694.33|14773.24|14693.24|10
1725122710000|2024-08-31 16:45:10|14773.21|14693.21|14772.12|14692.12|14773.23|14693.23|14772.12|14692.12|10
1725122720000|2024-08-31 16:45:20|14771.3|14691.3|14770.82|14690.82|14771.3|14691.3|14770.72|14690.72|8
1725122730000|2024-08-31 16:45:30|14770.77|14690.77|14770.75|14690.75|14770.77|14690.77|14770.73|14690.73|5
1725122740000|2024-08-31 16:45:40|14770.69|14690.69|14770.7|14690.7|14770.7|14690.7|14770.52|14690.52|7
1725122750000|2024-08-31 16:45:50|14770.61|14690.61|14770.67|14690.67|14770.89|14690.89|14770.59|14690.59|10
1725122760000|2024-08-31 16:46:00|14770.63|14690.63|14770.41|14690.41|14770.63|14690.63|14770.41|14690.41|5
1725122770000|2024-08-31 16:46:10|14770.37|14690.37|14769.9|14689.9|14770.41|14690.41|14769.9|14689.9|8
1725122780000|2024-08-31 16:46:20|14769.86|14689.86|14770.15|14690.15|14770.15|14690.15|14769.83|14689.83|9
1725122790000|2024-08-31 16:46:30|14770.17|14690.17|14769.51|14689.51|14770.17|14690.17|14769.51|14689.51|7
1725122800000|2024-08-31 16:46:40|14769.29|14689.29|14768.18|14688.18|14769.29|14689.29|14768.18|14688.18|10
1725122810000|2024-08-31 16:46:50|14767.94|14687.94|14761.71|14681.71|14767.94|14687.94|14761.71|14681.71|10
1725122820000|2024-08-31 16:47:00|14761.69|14681.69|14761.63|14681.63|14761.69|14681.69|14761.5|14681.5|10
1725122830000|2024-08-31 16:47:10|14760.6|14680.6|14757.49|14677.49|14760.6|14680.6|14757.49|14677.49|10
1725122840000|2024-08-31 16:47:20|14757.45|14677.45|14759.27|14679.27|14759.27|14679.27|14757.28|14677.28|10
1725122850000|2024-08-31 16:47:30|14759.37|14679.37|14759.85|14679.85|14759.85|14679.85|14759.37|14679.37|10
1725122860000|2024-08-31 16:47:40|14760.04|14680.04|14760.97|14680.97|14760.98|14680.98|14760.04|14680.04|10
1725122870000|2024-08-31 16:47:50|14761.05|14681.05|14761.8|14681.8|14761.8|14681.8|14761.05|14681.05|10
1725122880000|2024-08-31 16:48:00|14761.88|14681.88|14761.87|14681.87|14762.29|14682.29|14761.42|14681.42|10
1725122890000|2024-08-31 16:48:10|14761.85|14681.85|14761.79|14681.79|14762.05|14682.05|14761.77|14681.77|10
1725122900000|2024-08-31 16:48:20|14761.54|14681.54|14760.93|14680.93|14761.54|14681.54|14760.93|14680.93|9
1725122910000|2024-08-31 16:48:30|14760.79|14680.79|14760.3|14680.3|14760.79|14680.79|14760.3|14680.3|8
1725122920000|2024-08-31 16:48:40|14760.29|14680.29|14759.33|14679.33|14760.29|14680.29|14759.01|14679.01|10
1725122930000|2024-08-31 16:48:50|14758.78|14678.78|14756.3|14676.3|14758.78|14678.78|14756.3|14676.3|10
1725122940000|2024-08-31 16:49:00|14755.89|14675.89|14754.18|14674.18|14756.02|14676.02|14754.18|14674.18|10
1725122950000|2024-08-31 16:49:10|14754|14674|14754.33|14674.33|14754.33|14674.33|14753.91|14673.91|9
1725122960000|2024-08-31 16:49:20|14754.43|14674.43|14753.17|14673.17|14754.54|14674.54|14753.17|14673.17|9
1725122970000|2024-08-31 16:49:30|14753.19|14673.19|14753.15|14673.15|14753.19|14673.19|14753.15|14673.15|6
1725122980000|2024-08-31 16:49:40|14753.16|14673.16|14751.95|14671.95|14753.16|14673.16|14751.95|14671.95|10
1725122990000|2024-08-31 16:49:50|14751.86|14671.86|14751.7|14671.7|14752.03|14672.03|14751.66|14671.66|9
1725123000000|2024-08-31 16:50:00|14751.67|14671.67|14750.17|14670.17|14751.95|14671.95|14750.17|14670.17|10
1725123010000|2024-08-31 16:50:10|14750.25|14670.25|14750.5|14670.5|14750.68|14670.68|14749.88|14669.88|10
1725123020000|2024-08-31 16:50:20|14750.66|14670.66|14750.43|14670.43|14750.7|14670.7|14750.35|14670.35|9
1725123030000|2024-08-31 16:50:30|14750.29|14670.29|14749.08|14669.08|14750.31|14670.31|14749.08|14669.08|9
1725123040000|2024-08-31 16:50:40|14748.93|14668.93|14749.08|14669.08|14749.08|14669.08|14748.65|14668.65|10
1725123050000|2024-08-31 16:50:50|14749.19|14669.19|14750.26|14670.26|14750.26|14670.26|14749.14|14669.14|10
1725123060000|2024-08-31 16:51:00|14750.43|14670.43|14755.53|14675.53|14755.6|14675.6|14750.43|14670.43|8
1725123070000|2024-08-31 16:51:10|14755.33|14675.33|14756.49|14676.49|14756.49|14676.49|14755.33|14675.33|10
1725123080000|2024-08-31 16:51:20|14756.83|14676.83|14757.37|14677.37|14757.37|14677.37|14755.41|14675.41|9
1725123090000|2024-08-31 16:51:30|14757.49|14677.49|14758.55|14678.55|14758.64|14678.64|14757.49|14677.49|10
1725123100000|2024-08-31 16:51:40|14758.56|14678.56|14759.64|14679.64|14759.64|14679.64|14758.45|14678.45|9
1725123110000|2024-08-31 16:51:50|14759.93|14679.93|14760.88|14680.88|14761.04|14681.04|14759.93|14679.93|10
1725123120000|2024-08-31 16:52:00|14761.3|14681.3|14761.99|14681.99|14762.01|14682.01|14761.3|14681.3|10
1725123130000|2024-08-31 16:52:10|14762|14682|14762.7|14682.7|14762.7|14682.7|14761.76|14681.76|10
1725123140000|2024-08-31 16:52:20|14762.76|14682.76|14763.79|14683.79|14763.79|14683.79|14762.76|14682.76|10
1725123150000|2024-08-31 16:52:30|14764.02|14684.02|14762.43|14682.43|14764.02|14684.02|14762.42|14682.42|9
1725123160000|2024-08-31 16:52:40|14762.45|14682.45|14764.92|14684.92|14764.92|14684.92|14762.45|14682.45|10
1725123170000|2024-08-31 16:52:50|14765.58|14685.58|14765.59|14685.59|14766|14686|14765.49|14685.49|10
1725123180000|2024-08-31 16:53:00|14765.75|14685.75|14766.09|14686.09|14766.09|14686.09|14765.72|14685.72|8
1725123190000|2024-08-31 16:53:10|14766.08|14686.08|14763.96|14683.96|14766.08|14686.08|14763.96|14683.96|9
1725123200000|2024-08-31 16:53:20|14763.16|14683.16|14761.63|14681.63|14763.16|14683.16|14761.56|14681.56|10
1725123210000|2024-08-31 16:53:30|14761.61|14681.61|14761.37|14681.37|14761.61|14681.61|14761.37|14681.37|9
1725123220000|2024-08-31 16:53:40|14761.41|14681.41|14761.38|14681.38|14761.57|14681.57|14761.02|14681.02|9
1725123230000|2024-08-31 16:53:50|14761.52|14681.52|14761.64|14681.64|14762.03|14682.03|14761.37|14681.37|10
1725123240000|2024-08-31 16:54:00|14761.82|14681.82|14760.95|14680.95|14761.82|14681.82|14760.95|14680.95|8
1725123250000|2024-08-31 16:54:10|14760.76|14680.76|14758.73|14678.73|14761.56|14681.56|14758.73|14678.73|10
1725123260000|2024-08-31 16:54:20|14758.34|14678.34|14756.97|14676.97|14758.34|14678.34|14756.97|14676.97|10
1725123270000|2024-08-31 16:54:30|14756.63|14676.63|14753.35|14673.35|14756.63|14676.63|14753.35|14673.35|10
1725123280000|2024-08-31 16:54:40|14753.27|14673.27|14753.18|14673.18|14753.27|14673.27|14752.77|14672.77|10
1725123290000|2024-08-31 16:54:50|14753.28|14673.28|14752|14672|14753.37|14673.37|14752|14672|10
1725123300000|2024-08-31 16:55:00|14750.54|14670.54|14745.5|14665.5|14750.54|14670.54|14745.5|14665.5|10
1725123310000|2024-08-31 16:55:10|14745.26|14665.26|14738.13|14658.13|14745.26|14665.26|14738.13|14658.13|10
1725123320000|2024-08-31 16:55:20|14737.96|14657.96|14739.44|14659.44|14739.44|14659.44|14737.96|14657.96|10
1725123330000|2024-08-31 16:55:30|14739.36|14659.36|14735.15|14655.15|14739.36|14659.36|14735.15|14655.15|10
1725123340000|2024-08-31 16:55:40|14734.57|14654.57|14734.23|14654.23|14734.57|14654.57|14733.72|14653.72|10
1725123350000|2024-08-31 16:55:50|14733.63|14653.63|14735.43|14655.43|14735.43|14655.43|14733.4|14653.4|10
1725123360000|2024-08-31 16:56:00|14735.74|14655.74|14737.51|14657.51|14737.51|14657.51|14735.74|14655.74|10
1725123370000|2024-08-31 16:56:10|14737.62|14657.62|14737.41|14657.41|14737.67|14657.67|14736.91|14656.91|7
1725123380000|2024-08-31 16:56:20|14737.32|14657.32|14736.78|14656.78|14737.66|14657.66|14736.78|14656.78|10
1725123390000|2024-08-31 16:56:30|14736.62|14656.62|14738.49|14658.49|14738.49|14658.49|14736.62|14656.62|10
1725123400000|2024-08-31 16:56:40|14738.55|14658.55|14738.48|14658.48|14738.75|14658.75|14738.4|14658.4|10
1725123410000|2024-08-31 16:56:50|14738.85|14658.85|14739.62|14659.62|14739.62|14659.62|14738.85|14658.85|10
1725123420000|2024-08-31 16:57:00|14739.88|14659.88|14741.75|14661.75|14742.21|14662.21|14739.88|14659.88|10
1725123430000|2024-08-31 16:57:10|14741.78|14661.78|14742.44|14662.44|14742.44|14662.44|14741.78|14661.78|9
1725123440000|2024-08-31 16:57:20|14742.56|14662.56|14743.48|14663.48|14743.48|14663.48|14742.56|14662.56|10
1725123450000|2024-08-31 16:57:30|14743.5|14663.5|14742.91|14662.91|14743.5|14663.5|14742.89|14662.89|9
1725123460000|2024-08-31 16:57:40|14742.98|14662.98|14743.5|14663.5|14743.5|14663.5|14742.97|14662.97|8
1725123470000|2024-08-31 16:57:50|14743.92|14663.92|14745.38|14665.38|14745.38|14665.38|14743.9|14663.9|10
1725123480000|2024-08-31 16:58:00|14745.43|14665.43|14747.73|14667.73|14747.73|14667.73|14745.43|14665.43|10
1725123490000|2024-08-31 16:58:10|14747.89|14667.89|14748.84|14668.84|14748.84|14668.84|14747.89|14667.89|10
1725123500000|2024-08-31 16:58:20|14748.86|14668.86|14749.33|14669.33|14749.33|14669.33|14748.45|14668.45|10
1725123510000|2024-08-31 16:58:30|14749.37|14669.37|14752.07|14672.07|14752.07|14672.07|14749.37|14669.37|10
1725123520000|2024-08-31 16:58:40|14752.06|14672.06|14752.67|14672.67|14752.67|14672.67|14751.93|14671.93|9
1725123530000|2024-08-31 16:58:50|14752.7|14672.7|14753.67|14673.67|14753.67|14673.67|14752.7|14672.7|9
1725123540000|2024-08-31 16:59:00|14753.68|14673.68|14753.67|14673.67|14753.68|14673.68|14753.55|14673.55|7
1725123550000|2024-08-31 16:59:10|14753.68|14673.68|14752.94|14672.94|14753.68|14673.68|14752.94|14672.94|8
1725123560000|2024-08-31 16:59:20|14752.75|14672.75|14753.15|14673.15|14753.15|14673.15|14752.68|14672.68|10
1725123570000|2024-08-31 16:59:30|14753.14|14673.14|14752.82|14672.82|14753.28|14673.28|14752.82|14672.82|9
1725123580000|2024-08-31 16:59:40|14752.78|14672.78|14756.86|14676.86|14756.86|14676.86|14752.78|14672.78|9
1725123590000|2024-08-31 16:59:50|14757.57|14677.57|14757.25|14677.25|14757.99|14677.99|14757.25|14677.25|9
1725123600000|2024-08-31 17:00:00|14757.2|14677.2|14756.32|14676.32|14757.2|14677.2|14756.09|14676.09|10
1725123610000|2024-08-31 17:00:10|14755.2|14675.2|14754.19|14674.19|14755.2|14675.2|14754.1|14674.1|10
1725123620000|2024-08-31 17:00:20|14754.04|14674.04|14753.43|14673.43|14754.33|14674.33|14753.43|14673.43|8
1725123630000|2024-08-31 17:00:30|14753.44|14673.44|14748.5|14668.5|14753.44|14673.44|14748.5|14668.5|10
1725123640000|2024-08-31 17:00:40|14748.22|14668.22|14744.88|14664.88|14748.22|14668.22|14744.88|14664.88|10
1725123650000|2024-08-31 17:00:50|14745.12|14665.12|14740.85|14660.85|14745.23|14665.23|14740.71|14660.71|9
1725123660000|2024-08-31 17:01:00|14740.82|14660.82|14741.29|14661.29|14741.29|14661.29|14740.82|14660.82|10
1725123670000|2024-08-31 17:01:10|14741.16|14661.16|14741.84|14661.84|14742.14|14662.14|14741.12|14661.12|10
1725123680000|2024-08-31 17:01:20|14742.05|14662.05|14742.82|14662.82|14743.14|14663.14|14742.04|14662.04|9
1725123690000|2024-08-31 17:01:30|14742.75|14662.75|14739.49|14659.49|14742.75|14662.75|14739.49|14659.49|10
1725123700000|2024-08-31 17:01:40|14738.71|14658.71|14737.01|14657.01|14738.71|14658.71|14737.01|14657.01|8
1725123710000|2024-08-31 17:01:50|14736.7|14656.7|14737.01|14657.01|14737.01|14657.01|14736.51|14656.51|10
1725123720000|2024-08-31 17:02:00|14736.99|14656.99|14736.4|14656.4|14736.99|14656.99|14736.4|14656.4|9
1725123730000|2024-08-31 17:02:10|14736.12|14656.12|14735.23|14655.23|14736.13|14656.13|14735.17|14655.17|6
1725123740000|2024-08-31 17:02:20|14735.24|14655.24|14735.5|14655.5|14735.5|14655.5|14735.05|14655.05|9
1725123750000|2024-08-31 17:02:30|14735.88|14655.88|14738.11|14658.11|14738.11|14658.11|14735.88|14655.88|10
1725123760000|2024-08-31 17:02:40|14738.37|14658.37|14741.76|14661.76|14741.76|14661.76|14738.37|14658.37|10
1725123770000|2024-08-31 17:02:50|14741.39|14661.39|14741.2|14661.2|14741.48|14661.48|14740.94|14660.94|9
1725123780000|2024-08-31 17:03:00|14741.01|14661.01|14740.94|14660.94|14741.01|14661.01|14740.46|14660.46|10
1725123790000|2024-08-31 17:03:10|14741.03|14661.03|14742.08|14662.08|14742.08|14662.08|14741.03|14661.03|8
1725123800000|2024-08-31 17:03:20|14742.19|14662.19|14742.84|14662.84|14742.84|14662.84|14742.19|14662.19|7
1725123810000|2024-08-31 17:03:30|14742.78|14662.78|14745.57|14665.57|14745.57|14665.57|14742.78|14662.78|8
1725123820000|2024-08-31 17:03:40|14745.72|14665.72|14746.16|14666.16|14746.29|14666.29|14745.66|14665.66|9
1725123830000|2024-08-31 17:03:50|14745.89|14665.89|14746.01|14666.01|14746.18|14666.18|14745.88|14665.88|9
1725123840000|2024-08-31 17:04:00|14746.02|14666.02|14746.13|14666.13|14746.24|14666.24|14746.02|14666.02|6
1725123850000|2024-08-31 17:04:10|14746.28|14666.28|14746.79|14666.79|14746.88|14666.88|14746.1|14666.1|9
1725123860000|2024-08-31 17:04:20|14746.95|14666.95|14747.75|14667.75|14748.22|14668.22|14746.95|14666.95|10
1725123870000|2024-08-31 17:04:30|14747.74|14667.74|14747.62|14667.62|14747.76|14667.76|14747.62|14667.62|9
1725123880000|2024-08-31 17:04:40|14747.55|14667.55|14749.12|14669.12|14749.12|14669.12|14747.55|14667.55|6
1725123890000|2024-08-31 17:04:50|14749.14|14669.14|14748.06|14668.06|14749.14|14669.14|14748.06|14668.06|8
1725123900000|2024-08-31 17:05:00|14747.93|14667.93|14747.03|14667.03|14747.93|14667.93|14747.03|14667.03|10
1725123910000|2024-08-31 17:05:10|14747.04|14667.04|14749.43|14669.43|14749.43|14669.43|14747.04|14667.04|9
1725123920000|2024-08-31 17:05:20|14749.73|14669.73|14749.56|14669.56|14750.05|14670.05|14749.56|14669.56|9
1725123930000|2024-08-31 17:05:30|14749.31|14669.31|14750.08|14670.08|14750.22|14670.22|14749.29|14669.29|10
1725123940000|2024-08-31 17:05:40|14750.07|14670.07|14755.61|14675.61|14755.61|14675.61|14750.07|14670.07|10
1725123950000|2024-08-31 17:05:50|14755.69|14675.69|14755.81|14675.81|14755.88|14675.88|14755.69|14675.69|8
1725123960000|2024-08-31 17:06:00|14756.04|14676.04|14755.79|14675.79|14756.04|14676.04|14755.79|14675.79|9
1725123970000|2024-08-31 17:06:10|14755.77|14675.77|14756.48|14676.48|14756.51|14676.51|14755.77|14675.77|9
1725123980000|2024-08-31 17:06:20|14756.59|14676.59|14756.23|14676.23|14756.59|14676.59|14756.02|14676.02|6
1725123990000|2024-08-31 17:06:30|14756.27|14676.27|14756.64|14676.64|14756.83|14676.83|14756.27|14676.27|10
1725124000000|2024-08-31 17:06:40|14756.61|14676.61|14756.25|14676.25|14756.84|14676.84|14756.25|14676.25|10
1725124010000|2024-08-31 17:06:50|14756.13|14676.13|14756.76|14676.76|14756.76|14676.76|14756.13|14676.13|8
1725124020000|2024-08-31 17:07:00|14756.58|14676.58|14756.26|14676.26|14756.58|14676.58|14756.01|14676.01|8
1725124030000|2024-08-31 17:07:10|14756.34|14676.34|14756.97|14676.97|14756.97|14676.97|14756.34|14676.34|9
1725124040000|2024-08-31 17:07:20|14756.81|14676.81|14756.99|14676.99|14757.03|14677.03|14756.81|14676.81|10
1725124050000|2024-08-31 17:07:30|14757|14677|14757.13|14677.13|14757.34|14677.34|14757|14677|9
1725124060000|2024-08-31 17:07:40|14757.07|14677.07|14757.79|14677.79|14757.79|14677.79|14756.47|14676.47|10
1725124070000|2024-08-31 17:07:50|14757.87|14677.87|14757.77|14677.77|14757.87|14677.87|14757.5|14677.5|10
1725124080000|2024-08-31 17:08:00|14757.79|14677.79|14757.88|14677.88|14758.13|14678.13|14757.78|14677.78|8
1725124090000|2024-08-31 17:08:10|14757.87|14677.87|14757.91|14677.91|14757.93|14677.93|14757.82|14677.82|6
1725124100000|2024-08-31 17:08:20|14757.92|14677.92|14758.38|14678.38|14758.38|14678.38|14757.74|14677.74|9
1725124110000|2024-08-31 17:08:30|14758.39|14678.39|14758.53|14678.53|14758.67|14678.67|14758.28|14678.28|10
1725124120000|2024-08-31 17:08:40|14758.46|14678.46|14757.37|14677.37|14758.89|14678.89|14757.36|14677.36|10
1725124130000|2024-08-31 17:08:50|14757.38|14677.38|14757.24|14677.24|14757.47|14677.47|14757.15|14677.15|7
1725124140000|2024-08-31 17:09:00|14757.03|14677.03|14756.92|14676.92|14757.14|14677.14|14756.85|14676.85|9
1725124150000|2024-08-31 17:09:10|14756.94|14676.94|14756.01|14676.01|14757.18|14677.18|14756.01|14676.01|10
1725124160000|2024-08-31 17:09:20|14756.13|14676.13|14755.78|14675.78|14756.13|14676.13|14755.78|14675.78|10
1725124170000|2024-08-31 17:09:30|14755.79|14675.79|14755.77|14675.77|14755.79|14675.79|14755.75|14675.75|5
1725124180000|2024-08-31 17:09:40|14755.75|14675.75|14755.71|14675.71|14755.78|14675.78|14755.65|14675.65|7
1725124190000|2024-08-31 17:09:50|14755.7|14675.7|14755.51|14675.51|14755.86|14675.86|14755.51|14675.51|8
1725124200000|2024-08-31 17:10:00|14754.88|14674.88|14749.82|14669.82|14754.88|14674.88|14749.82|14669.82|10
1725124210000|2024-08-31 17:10:10|14749.55|14669.55|14748.08|14668.08|14749.55|14669.55|14748.08|14668.08|10
1725124220000|2024-08-31 17:10:20|14748.14|14668.14|14748.11|14668.11|14748.14|14668.14|14747.82|14667.82|6
1725124230000|2024-08-31 17:10:30|14748.5|14668.5|14746.12|14666.12|14748.66|14668.66|14746.12|14666.12|9
1725124240000|2024-08-31 17:10:40|14745.93|14665.93|14744.73|14664.73|14745.93|14665.93|14744.73|14664.73|9
1725124250000|2024-08-31 17:10:50|14744.46|14664.46|14743.25|14663.25|14744.62|14664.62|14743.25|14663.25|10
1725124260000|2024-08-31 17:11:00|14743.18|14663.18|14742.05|14662.05|14743.32|14663.32|14742.05|14662.05|10
1725124270000|2024-08-31 17:11:10|14741.65|14661.65|14739.48|14659.48|14741.65|14661.65|14739.48|14659.48|10
1725124280000|2024-08-31 17:11:20|14739.05|14659.05|14739.82|14659.82|14739.91|14659.91|14738.97|14658.97|10
1725124290000|2024-08-31 17:11:30|14739.8|14659.8|14740.28|14660.28|14740.28|14660.28|14739.49|14659.49|9
1725124300000|2024-08-31 17:11:40|14740.46|14660.46|14740.63|14660.63|14740.63|14660.63|14740.46|14660.46|7
1725124310000|2024-08-31 17:11:50|14740.66|14660.66|14741.08|14661.08|14741.27|14661.27|14740.57|14660.57|9
1725124320000|2024-08-31 17:12:00|14741.1|14661.1|14741.29|14661.29|14741.29|14661.29|14740.96|14660.96|10
1725124330000|2024-08-31 17:12:10|14741.38|14661.38|14738.61|14658.61|14741.38|14661.38|14738.61|14658.61|10
1725124340000|2024-08-31 17:12:20|14738.39|14658.39|14737.18|14657.18|14738.39|14658.39|14737.18|14657.18|9
1725124350000|2024-08-31 17:12:30|14737.14|14657.14|14737.04|14657.04|14737.25|14657.25|14737.04|14657.04|9
1725124360000|2024-08-31 17:12:40|14737|14657|14735.86|14655.86|14737|14657|14735.86|14655.86|9
1725124370000|2024-08-31 17:12:50|14735.72|14655.72|14733.56|14653.56|14735.72|14655.72|14733.52|14653.52|9
1725124380000|2024-08-31 17:13:00|14733.71|14653.71|14731.29|14651.29|14733.71|14653.71|14731.29|14651.29|9
1725124390000|2024-08-31 17:13:10|14731.06|14651.06|14727.96|14647.96|14731.06|14651.06|14727.96|14647.96|10
1725124400000|2024-08-31 17:13:20|14727.92|14647.92|14728.12|14648.12|14728.12|14648.12|14727|14647|9
1725124410000|2024-08-31 17:13:30|14728.27|14648.27|14725.62|14645.62|14728.27|14648.27|14725.62|14645.62|10
1725124420000|2024-08-31 17:13:40|14725.72|14645.72|14723.03|14643.03|14725.74|14645.74|14723.03|14643.03|9
1725124430000|2024-08-31 17:13:50|14723.39|14643.39|14722.45|14642.45|14723.4|14643.4|14722.45|14642.45|9
1725124440000|2024-08-31 17:14:00|14722.38|14642.38|14720.5|14640.5|14722.38|14642.38|14720.5|14640.5|9
1725124450000|2024-08-31 17:14:10|14720.49|14640.49|14719.9|14639.9|14721.21|14641.21|14719.47|14639.47|10
1725124460000|2024-08-31 17:14:20|14720.22|14640.22|14720.5|14640.5|14720.54|14640.54|14720.17|14640.17|10
1725124470000|2024-08-31 17:14:30|14720.66|14640.66|14722.65|14642.65|14722.65|14642.65|14720.66|14640.66|10
1725124480000|2024-08-31 17:14:40|14722.66|14642.66|14723.23|14643.23|14723.23|14643.23|14722.66|14642.66|10
1725124490000|2024-08-31 17:14:50|14723.26|14643.26|14720.2|14640.2|14723.26|14643.26|14720.2|14640.2|10
1725124500000|2024-08-31 17:15:00|14719.76|14639.76|14715.69|14635.69|14719.76|14639.76|14715.69|14635.69|10
1725124510000|2024-08-31 17:15:10|14714.65|14634.65|14715.16|14635.16|14715.16|14635.16|14713.49|14633.49|10
1725124520000|2024-08-31 17:15:20|14714.96|14634.96|14716.34|14636.34|14716.34|14636.34|14714.96|14634.96|9
1725124530000|2024-08-31 17:15:30|14716.91|14636.91|14716.54|14636.54|14716.91|14636.91|14716.21|14636.21|9
1725124540000|2024-08-31 17:15:40|14716.6|14636.6|14716.82|14636.82|14716.85|14636.85|14716.6|14636.6|8
1725124550000|2024-08-31 17:15:50|14717.01|14637.01|14716.51|14636.51|14717.01|14637.01|14716.5|14636.5|9
1725124560000|2024-08-31 17:16:00|14716.5|14636.5|14715.41|14635.41|14716.59|14636.59|14715.41|14635.41|9
1725124570000|2024-08-31 17:16:10|14715.08|14635.08|14713.38|14633.38|14715.08|14635.08|14713.13|14633.13|7
1725124580000|2024-08-31 17:16:20|14713.36|14633.36|14714.41|14634.41|14714.41|14634.41|14713.08|14633.08|10
1725124590000|2024-08-31 17:16:30|14714.33|14634.33|14713.49|14633.49|14714.53|14634.53|14713.49|14633.49|9
1725124600000|2024-08-31 17:16:40|14713.17|14633.17|14712.43|14632.43|14713.17|14633.17|14712.34|14632.34|10
1725124610000|2024-08-31 17:16:50|14712.31|14632.31|14713.72|14633.72|14713.78|14633.78|14712.31|14632.31|10
1725124620000|2024-08-31 17:17:00|14713.77|14633.77|14708.42|14628.42|14713.77|14633.77|14708.18|14628.18|9
1725124630000|2024-08-31 17:17:10|14708.4|14628.4|14707.74|14627.74|14708.72|14628.72|14707.27|14627.27|10
1725124640000|2024-08-31 17:17:20|14707.77|14627.77|14707.59|14627.59|14707.77|14627.77|14707.39|14627.39|8
1725124650000|2024-08-31 17:17:30|14707.58|14627.58|14708.39|14628.39|14708.39|14628.39|14707.58|14627.58|9
1725124660000|2024-08-31 17:17:40|14708.88|14628.88|14710.1|14630.1|14710.1|14630.1|14708.88|14628.88|9
1725124670000|2024-08-31 17:17:50|14710.29|14630.29|14711.05|14631.05|14711.22|14631.22|14710.29|14630.29|8
1725124680000|2024-08-31 17:18:00|14710.83|14630.83|14710.91|14630.91|14711.13|14631.13|14710.67|14630.67|9
1725124690000|2024-08-31 17:18:10|14710.79|14630.79|14712.64|14632.64|14712.64|14632.64|14710.79|14630.79|9
1725124700000|2024-08-31 17:18:20|14713|14633|14714.7|14634.7|14714.86|14634.86|14712.95|14632.95|9
1725124710000|2024-08-31 17:18:30|14714.74|14634.74|14714.86|14634.86|14715.05|14635.05|14714.74|14634.74|9
1725124720000|2024-08-31 17:18:40|14714.78|14634.78|14715.5|14635.5|14715.5|14635.5|14714.61|14634.61|10
1725124730000|2024-08-31 17:18:50|14715.62|14635.62|14716.65|14636.65|14716.65|14636.65|14715.62|14635.62|8
1725124740000|2024-08-31 17:19:00|14716.66|14636.66|14717.67|14637.67|14717.67|14637.67|14716.66|14636.66|7
1725124750000|2024-08-31 17:19:10|14717.73|14637.73|14717.58|14637.58|14717.73|14637.73|14717.56|14637.56|7
1725124760000|2024-08-31 17:19:20|14717.73|14637.73|14718.65|14638.65|14719.13|14639.13|14717.73|14637.73|9
1725124770000|2024-08-31 17:19:30|14718.77|14638.77|14719.2|14639.2|14719.35|14639.35|14718.77|14638.77|10
1725124780000|2024-08-31 17:19:40|14719.41|14639.41|14719.9|14639.9|14719.98|14639.98|14719.34|14639.34|10
1725124790000|2024-08-31 17:19:50|14719.93|14639.93|14719.59|14639.59|14720.04|14640.04|14719.54|14639.54|9
1725124800000|2024-08-31 17:20:00|14719.81|14639.81|14721.22|14641.22|14721.22|14641.22|14719.81|14639.81|9
1725124810000|2024-08-31 17:20:10|14721.23|14641.23|14721.73|14641.73|14721.73|14641.73|14721.23|14641.23|10
1725124820000|2024-08-31 17:20:20|14721.75|14641.75|14722.01|14642.01|14722.09|14642.09|14721.75|14641.75|9
1725124830000|2024-08-31 17:20:30|14721.91|14641.91|14722.54|14642.54|14722.55|14642.55|14721.85|14641.85|9
1725124840000|2024-08-31 17:20:40|14722.61|14642.61|14723.14|14643.14|14723.14|14643.14|14722.4|14642.4|9
1725124850000|2024-08-31 17:20:50|14723.64|14643.64|14725.16|14645.16|14725.16|14645.16|14723.64|14643.64|9
1725124860000|2024-08-31 17:21:00|14725.17|14645.17|14729.2|14649.2|14729.2|14649.2|14725.1|14645.1|8
1725124870000|2024-08-31 17:21:10|14729.57|14649.57|14730.26|14650.26|14730.33|14650.33|14729.57|14649.57|8
1725124880000|2024-08-31 17:21:20|14730.23|14650.23|14730.45|14650.45|14730.79|14650.79|14730.23|14650.23|9
1725124890000|2024-08-31 17:21:30|14730.59|14650.59|14731.44|14651.44|14731.5|14651.5|14730.59|14650.59|10
1725124900000|2024-08-31 17:21:40|14731.42|14651.42|14733.29|14653.29|14733.3|14653.3|14731.4|14651.4|9
1725124910000|2024-08-31 17:21:50|14733.03|14653.03|14732.88|14652.88|14733.11|14653.11|14732.69|14652.69|9
1725124920000|2024-08-31 17:22:00|14732.84|14652.84|14733.13|14653.13|14733.28|14653.28|14732.84|14652.84|8
1725124930000|2024-08-31 17:22:10|14733.27|14653.27|14733.98|14653.98|14734.02|14654.02|14733.27|14653.27|9
1725124940000|2024-08-31 17:22:20|14733.94|14653.94|14732.9|14652.9|14733.94|14653.94|14732.9|14652.9|10
1725124950000|2024-08-31 17:22:30|14733.1|14653.1|14732.79|14652.79|14733.1|14653.1|14732.51|14652.51|9
1725124960000|2024-08-31 17:22:40|14732.69|14652.69|14731.29|14651.29|14732.76|14652.76|14731.29|14651.29|10
1725124970000|2024-08-31 17:22:50|14733.09|14653.09|14733.56|14653.56|14733.97|14653.97|14733.09|14653.09|9
1725124980000|2024-08-31 17:23:00|14733.68|14653.68|14730.72|14650.72|14733.68|14653.68|14730.72|14650.72|9
1725124990000|2024-08-31 17:23:10|14730.09|14650.09|14726.61|14646.61|14730.09|14650.09|14726.61|14646.61|9
1725125000000|2024-08-31 17:23:20|14726.64|14646.64|14724.5|14644.5|14726.64|14646.64|14724.5|14644.5|10
1725125010000|2024-08-31 17:23:30|14724.11|14644.11|14723.76|14643.76|14724.11|14644.11|14723.45|14643.45|10
1725125020000|2024-08-31 17:23:40|14723.77|14643.77|14724.44|14644.44|14724.56|14644.56|14723.77|14643.77|8
1725125030000|2024-08-31 17:23:50|14724.26|14644.26|14724.12|14644.12|14724.26|14644.26|14723.94|14643.94|10
1725125040000|2024-08-31 17:24:00|14724.33|14644.33|14725.46|14645.46|14725.46|14645.46|14724.33|14644.33|10
1725125050000|2024-08-31 17:24:10|14725.68|14645.68|14727.3|14647.3|14727.3|14647.3|14725.56|14645.56|8
1725125060000|2024-08-31 17:24:20|14727.43|14647.43|14727.85|14647.85|14727.85|14647.85|14727.25|14647.25|10
1725125070000|2024-08-31 17:24:30|14727.96|14647.96|14726.89|14646.89|14727.97|14647.97|14726.89|14646.89|7
1725125080000|2024-08-31 17:24:40|14726.6|14646.6|14724.11|14644.11|14726.62|14646.62|14724.11|14644.11|8
1725125090000|2024-08-31 17:24:50|14723.95|14643.95|14723.69|14643.69|14723.95|14643.95|14723.69|14643.69|10
1725125100000|2024-08-31 17:25:00|14723.64|14643.64|14721.56|14641.56|14723.64|14643.64|14721.56|14641.56|10
1725125110000|2024-08-31 17:25:10|14721.34|14641.34|14719.58|14639.58|14721.41|14641.41|14719.51|14639.51|10
1725125120000|2024-08-31 17:25:20|14719.55|14639.55|14718.94|14638.94|14719.55|14639.55|14718.94|14638.94|10
1725125130000|2024-08-31 17:25:30|14718.92|14638.92|14718.67|14638.67|14718.92|14638.92|14718.43|14638.43|9
1725125140000|2024-08-31 17:25:40|14718.81|14638.81|14722.12|14642.12|14722.19|14642.19|14718.46|14638.46|10
1725125150000|2024-08-31 17:25:50|14722.13|14642.13|14721.24|14641.24|14722.86|14642.86|14721.24|14641.24|9
1725125160000|2024-08-31 17:26:00|14721.62|14641.62|14722.54|14642.54|14722.54|14642.54|14721.53|14641.53|10
1725125170000|2024-08-31 17:26:10|14722.56|14642.56|14724.6|14644.6|14724.6|14644.6|14722.56|14642.56|10
1725125180000|2024-08-31 17:26:20|14724.61|14644.61|14728.21|14648.21|14728.21|14648.21|14724.6|14644.6|10
1725125190000|2024-08-31 17:26:30|14728.29|14648.29|14728.46|14648.46|14728.64|14648.64|14728.29|14648.29|10
1725125200000|2024-08-31 17:26:40|14728.71|14648.71|14738.29|14658.29|14738.29|14658.29|14728.71|14648.71|9
1725125210000|2024-08-31 17:26:50|14738.45|14658.45|14739.04|14659.04|14739.05|14659.05|14738.45|14658.45|8
1725125220000|2024-08-31 17:27:00|14738.94|14658.94|14737.96|14657.96|14738.94|14658.94|14737.43|14657.43|10
1725125230000|2024-08-31 17:27:10|14737.95|14657.95|14737.76|14657.76|14738.18|14658.18|14737.64|14657.64|10
1725125240000|2024-08-31 17:27:20|14737.91|14657.91|14738.17|14658.17|14738.17|14658.17|14737.81|14657.81|10
1725125250000|2024-08-31 17:27:30|14738.01|14658.01|14738.23|14658.23|14738.33|14658.33|14738.01|14658.01|8
1725125260000|2024-08-31 17:27:40|14738.42|14658.42|14737.84|14657.84|14738.52|14658.52|14737.84|14657.84|10
1725125270000|2024-08-31 17:27:50|14737.38|14657.38|14735.33|14655.33|14737.38|14657.38|14735.33|14655.33|9
1725125280000|2024-08-31 17:28:00|14734.91|14654.91|14733.36|14653.36|14734.91|14654.91|14733.36|14653.36|10
1725125290000|2024-08-31 17:28:10|14733.44|14653.44|14733.44|14653.44|14733.57|14653.57|14733.36|14653.36|9
1725125300000|2024-08-31 17:28:20|14733.48|14653.48|14732.86|14652.86|14733.48|14653.48|14732.86|14652.86|8
1725125310000|2024-08-31 17:28:30|14732.96|14652.96|14733.19|14653.19|14733.37|14653.37|14732.96|14652.96|8
1725125320000|2024-08-31 17:28:40|14733.11|14653.11|14732.34|14652.34|14733.11|14653.11|14732.34|14652.34|10
1725125330000|2024-08-31 17:28:50|14732.35|14652.35|14731.68|14651.68|14732.35|14652.35|14731.68|14651.68|10
1725125340000|2024-08-31 17:29:00|14731.72|14651.72|14729.06|14649.06|14731.8|14651.8|14729.06|14649.06|10
1725125350000|2024-08-31 17:29:10|14729.01|14649.01|14730.96|14650.96|14731|14651|14728.99|14648.99|10
1725125360000|2024-08-31 17:29:20|14730.98|14650.98|14731.78|14651.78|14731.78|14651.78|14730.98|14650.98|7
1725125370000|2024-08-31 17:29:30|14731.88|14651.88|14730.98|14650.98|14731.88|14651.88|14730.98|14650.98|9
1725125380000|2024-08-31 17:29:40|14730.94|14650.94|14735.02|14655.02|14735.02|14655.02|14730.92|14650.92|10
1725125390000|2024-08-31 17:29:50|14735.19|14655.19|14736.42|14656.42|14736.42|14656.42|14735.19|14655.19|9
1725125400000|2024-08-31 17:30:00|14736.37|14656.37|14737.28|14657.28|14737.28|14657.28|14736.24|14656.24|8
1725125410000|2024-08-31 17:30:10|14737.29|14657.29|14737.39|14657.39|14737.67|14657.67|14737.23|14657.23|9
1725125420000|2024-08-31 17:30:20|14737.37|14657.37|14734.65|14654.65|14737.37|14657.37|14734.65|14654.65|10
1725125430000|2024-08-31 17:30:30|14734.35|14654.35|14734.68|14654.68|14734.68|14654.68|14733.86|14653.86|9
1725125440000|2024-08-31 17:30:40|14734.72|14654.72|14734.32|14654.32|14734.72|14654.72|14734.02|14654.02|10
1725125450000|2024-08-31 17:30:50|14734.05|14654.05|14733.47|14653.47|14734.23|14654.23|14733.47|14653.47|9
1725125460000|2024-08-31 17:31:00|14733.41|14653.41|14733.49|14653.49|14733.49|14653.49|14733.12|14653.12|10
1725125470000|2024-08-31 17:31:10|14733.4|14653.4|14733.3|14653.3|14733.56|14653.56|14733.3|14653.3|10
1725125480000|2024-08-31 17:31:20|14733.22|14653.22|14732.1|14652.1|14733.41|14653.41|14732.1|14652.1|9
1725125490000|2024-08-31 17:31:30|14732.03|14652.03|14729.88|14649.88|14732.03|14652.03|14729.7|14649.7|10
1725125500000|2024-08-31 17:31:40|14729.17|14649.17|14721.8|14641.8|14729.29|14649.29|14721.18|14641.18|9
1725125510000|2024-08-31 17:31:50|14722.08|14642.08|14723.63|14643.63|14723.66|14643.66|14721.39|14641.39|9
1725125520000|2024-08-31 17:32:00|14723.68|14643.68|14724.64|14644.64|14724.64|14644.64|14723.56|14643.56|10
1725125530000|2024-08-31 17:32:10|14724.67|14644.67|14723.16|14643.16|14724.67|14644.67|14722.96|14642.96|10
1725125540000|2024-08-31 17:32:20|14723.11|14643.11|14723.02|14643.02|14723.21|14643.21|14722.91|14642.91|10
1725125550000|2024-08-31 17:32:30|14723.03|14643.03|14722.84|14642.84|14723.06|14643.06|14722.76|14642.76|10
1725125560000|2024-08-31 17:32:40|14723.28|14643.28|14723.52|14643.52|14723.52|14643.52|14722.78|14642.78|10
1725125570000|2024-08-31 17:32:50|14723.45|14643.45|14724.07|14644.07|14724.07|14644.07|14723.32|14643.32|10
1725125580000|2024-08-31 17:33:00|14724.3|14644.3|14724.4|14644.4|14724.58|14644.58|14724.23|14644.23|10
1725125590000|2024-08-31 17:33:10|14724.36|14644.36|14724.66|14644.66|14724.66|14644.66|14724.29|14644.29|9
1725125600000|2024-08-31 17:33:20|14724.95|14644.95|14725.33|14645.33|14725.33|14645.33|14724.76|14644.76|10
1725125610000|2024-08-31 17:33:30|14725.62|14645.62|14726.95|14646.95|14726.95|14646.95|14725.62|14645.62|10
1725125620000|2024-08-31 17:33:40|14727.41|14647.41|14726.8|14646.8|14728.2|14648.2|14726.77|14646.77|10
1725125630000|2024-08-31 17:33:50|14726.9|14646.9|14726.2|14646.2|14727.13|14647.13|14726.2|14646.2|10
1725125640000|2024-08-31 17:34:00|14726.21|14646.21|14732.2|14652.2|14732.2|14652.2|14726.21|14646.21|8
1725125650000|2024-08-31 17:34:10|14732.21|14652.21|14732.76|14652.76|14733.19|14653.19|14732.21|14652.21|10
1725125660000|2024-08-31 17:34:20|14732.6|14652.6|14733.51|14653.51|14733.51|14653.51|14732.6|14652.6|10
1725125670000|2024-08-31 17:34:30|14733.67|14653.67|14733.84|14653.84|14734.06|14654.06|14733.67|14653.67|10
1725125680000|2024-08-31 17:34:40|14733.76|14653.76|14731.66|14651.66|14733.76|14653.76|14731.66|14651.66|10
1725125690000|2024-08-31 17:34:50|14731.44|14651.44|14731.34|14651.34|14731.44|14651.44|14731.2|14651.2|9
1725125700000|2024-08-31 17:35:00|14731.33|14651.33|14730.95|14650.95|14731.33|14651.33|14730.58|14650.58|10
1725125710000|2024-08-31 17:35:10|14730.97|14650.97|14733.18|14653.18|14733.19|14653.19|14730.97|14650.97|10
1725125720000|2024-08-31 17:35:20|14733.24|14653.24|14732.2|14652.2|14733.24|14653.24|14732.2|14652.2|10
1725125730000|2024-08-31 17:35:30|14732.16|14652.16|14730.05|14650.05|14732.16|14652.16|14730.05|14650.05|10
1725125740000|2024-08-31 17:35:40|14729.93|14649.93|14728.66|14648.66|14729.93|14649.93|14728.66|14648.66|10
1725125750000|2024-08-31 17:35:50|14728.65|14648.65|14728.33|14648.33|14728.65|14648.65|14728.33|14648.33|8
1725125760000|2024-08-31 17:36:00|14728.3|14648.3|14725.97|14645.97|14728.3|14648.3|14725.97|14645.97|10
1725125770000|2024-08-31 17:36:10|14725.67|14645.67|14726.06|14646.06|14726.06|14646.06|14725.51|14645.51|10
1725125780000|2024-08-31 17:36:20|14726.35|14646.35|14727.52|14647.52|14727.65|14647.65|14726.35|14646.35|9
1725125790000|2024-08-31 17:36:30|14727.63|14647.63|14729.21|14649.21|14729.24|14649.24|14727.63|14647.63|9
1725125800000|2024-08-31 17:36:40|14729.29|14649.29|14729.96|14649.96|14729.96|14649.96|14729.16|14649.16|9
1725125810000|2024-08-31 17:36:50|14729.19|14649.19|14729.74|14649.74|14729.74|14649.74|14728.49|14648.49|9
1725125820000|2024-08-31 17:37:00|14730.29|14650.29|14732.05|14652.05|14732.26|14652.26|14730.29|14650.29|10
1725125830000|2024-08-31 17:37:10|14732.25|14652.25|14731.93|14651.93|14732.49|14652.49|14731.92|14651.92|9
1725125840000|2024-08-31 17:37:20|14732.37|14652.37|14732.81|14652.81|14732.88|14652.88|14732.37|14652.37|8
1725125850000|2024-08-31 17:37:30|14732.83|14652.83|14732.47|14652.47|14732.87|14652.87|14732.47|14652.47|9
1725125860000|2024-08-31 17:37:40|14732.42|14652.42|14730.99|14650.99|14732.42|14652.42|14730.39|14650.39|9
1725125870000|2024-08-31 17:37:50|14730.98|14650.98|14730.86|14650.86|14730.98|14650.98|14730.78|14650.78|7
1725125880000|2024-08-31 17:38:00|14730.87|14650.87|14730.2|14650.2|14730.9|14650.9|14730.2|14650.2|8
1725125890000|2024-08-31 17:38:10|14730.33|14650.33|14728.94|14648.94|14730.33|14650.33|14728.94|14648.94|9
1725125900000|2024-08-31 17:38:20|14728.83|14648.83|14728.73|14648.73|14729.21|14649.21|14728.72|14648.72|10
1725125910000|2024-08-31 17:38:30|14728.74|14648.74|14729.19|14649.19|14729.19|14649.19|14728.74|14648.74|10
1725125920000|2024-08-31 17:38:40|14729.25|14649.25|14729.17|14649.17|14729.47|14649.47|14729.12|14649.12|8
1725125930000|2024-08-31 17:38:50|14729.21|14649.21|14729.02|14649.02|14729.21|14649.21|14728.97|14648.97|8
1725125940000|2024-08-31 17:39:00|14729|14649|14728.78|14648.78|14729.19|14649.19|14728.78|14648.78|7
1725125950000|2024-08-31 17:39:10|14728.77|14648.77|14721.1|14641.1|14728.93|14648.93|14721.1|14641.1|8
1725125960000|2024-08-31 17:39:20|14721.06|14641.06|14720.76|14640.76|14721.27|14641.27|14720.76|14640.76|8
1725125970000|2024-08-31 17:39:30|14720.67|14640.67|14719.82|14639.82|14720.67|14640.67|14719.82|14639.82|9
1725125980000|2024-08-31 17:39:40|14719.69|14639.69|14719.77|14639.77|14719.77|14639.77|14719.26|14639.26|10
1725125990000|2024-08-31 17:39:50|14719.76|14639.76|14719.28|14639.28|14719.89|14639.89|14719.08|14639.08|10
1725126000000|2024-08-31 17:40:00|14719.58|14639.58|14721.31|14641.31|14721.31|14641.31|14719.58|14639.58|10
1725126010000|2024-08-31 17:40:10|14721.25|14641.25|14721.38|14641.38|14721.38|14641.38|14721.25|14641.25|5
1725126020000|2024-08-31 17:40:20|14721.4|14641.4|14720.57|14640.57|14721.68|14641.68|14720.56|14640.56|10
1725126030000|2024-08-31 17:40:30|14720.51|14640.51|14721.09|14641.09|14721.09|14641.09|14720.39|14640.39|10
1725126040000|2024-08-31 17:40:40|14721.24|14641.24|14722.52|14642.52|14722.52|14642.52|14721.24|14641.24|10
1725126050000|2024-08-31 17:40:50|14722.71|14642.71|14724.42|14644.42|14724.42|14644.42|14722.71|14642.71|10
1725126060000|2024-08-31 17:41:00|14724.46|14644.46|14723.66|14643.66|14724.47|14644.47|14723.66|14643.66|10
1725126070000|2024-08-31 17:41:10|14723.6|14643.6|14723.3|14643.3|14723.6|14643.6|14723.26|14643.26|9
1725126080000|2024-08-31 17:41:20|14723.34|14643.34|14723.95|14643.95|14723.95|14643.95|14723.34|14643.34|9
1725126090000|2024-08-31 17:41:30|14724.19|14644.19|14724.64|14644.64|14724.7|14644.7|14724.19|14644.19|6
1725126100000|2024-08-31 17:41:40|14724.59|14644.59|14725.82|14645.82|14726.16|14646.16|14724.59|14644.59|9
1725126110000|2024-08-31 17:41:50|14725.83|14645.83|14727.31|14647.31|14727.69|14647.69|14725.83|14645.83|10
1725126120000|2024-08-31 17:42:00|14727.62|14647.62|14727.58|14647.58|14727.66|14647.66|14727.38|14647.38|8
1725126130000|2024-08-31 17:42:10|14727.34|14647.34|14726.72|14646.72|14727.34|14647.34|14726.72|14646.72|8
1725126140000|2024-08-31 17:42:20|14726.5|14646.5|14734.83|14654.83|14734.85|14654.85|14725.74|14645.74|10
1725126150000|2024-08-31 17:42:30|14734.84|14654.84|14734.95|14654.95|14734.98|14654.98|14734.8|14654.8|8
1725126160000|2024-08-31 17:42:40|14734.9|14654.9|14735.33|14655.33|14735.33|14655.33|14734.9|14654.9|10
1725126170000|2024-08-31 17:42:50|14735.49|14655.49|14735.52|14655.52|14735.53|14655.53|14735.47|14655.47|6
1725126180000|2024-08-31 17:43:00|14735.56|14655.56|14735.4|14655.4|14735.88|14655.88|14735.4|14655.4|10
1725126190000|2024-08-31 17:43:10|14735.41|14655.41|14735.44|14655.44|14735.55|14655.55|14735.41|14655.41|6
1725126200000|2024-08-31 17:43:20|14735.34|14655.34|14735.39|14655.39|14735.4|14655.4|14735.22|14655.22|8
1725126210000|2024-08-31 17:43:30|14735.42|14655.42|14737.78|14657.78|14737.78|14657.78|14735.42|14655.42|10
1725126220000|2024-08-31 17:43:40|14737.72|14657.72|14738.46|14658.46|14738.46|14658.46|14737.72|14657.72|10
1725126230000|2024-08-31 17:43:50|14738.48|14658.48|14739.24|14659.24|14739.27|14659.27|14738.45|14658.45|9
1725126240000|2024-08-31 17:44:00|14739.01|14659.01|14737.74|14657.74|14739.01|14659.01|14737.74|14657.74|9
1725126250000|2024-08-31 17:44:10|14737.7|14657.7|14737|14657|14737.75|14657.75|14737|14657|6
1725126260000|2024-08-31 17:44:20|14736.71|14656.71|14738.01|14658.01|14738.01|14658.01|14736.47|14656.47|10
1725126270000|2024-08-31 17:44:30|14738.25|14658.25|14742.27|14662.27|14742.27|14662.27|14737.47|14657.47|10
1725126280000|2024-08-31 17:44:40|14742.23|14662.23|14738.25|14658.25|14742.23|14662.23|14738.13|14658.13|6
1725126290000|2024-08-31 17:44:50|14738.31|14658.31|14738.22|14658.22|14738.34|14658.34|14738.22|14658.22|5
1725126300000|2024-08-31 17:45:00|14738.24|14658.24|14738.07|14658.07|14738.24|14658.24|14738.05|14658.05|9
1725126310000|2024-08-31 17:45:10|14738.11|14658.11|14737.02|14657.02|14738.11|14658.11|14737.02|14657.02|7
1725126320000|2024-08-31 17:45:20|14736.63|14656.63|14735.9|14655.9|14736.63|14656.63|14735.9|14655.9|10
1725126330000|2024-08-31 17:45:30|14735.67|14655.67|14735.31|14655.31|14735.67|14655.67|14735.12|14655.12|9
1725126340000|2024-08-31 17:45:40|14735.24|14655.24|14735.09|14655.09|14735.36|14655.36|14735.09|14655.09|9
1725126350000|2024-08-31 17:45:50|14734.8|14654.8|14734.31|14654.31|14734.8|14654.8|14734.17|14654.17|9
1725126360000|2024-08-31 17:46:00|14734.37|14654.37|14730.53|14650.53|14734.37|14654.37|14730.53|14650.53|10
1725126370000|2024-08-31 17:46:10|14729.61|14649.61|14727.85|14647.85|14729.61|14649.61|14727.85|14647.85|10
1725126380000|2024-08-31 17:46:20|14727.77|14647.77|14727.19|14647.19|14727.83|14647.83|14727.19|14647.19|10
1725126390000|2024-08-31 17:46:30|14726.99|14646.99|14725.51|14645.51|14726.99|14646.99|14725.51|14645.51|10
1725126400000|2024-08-31 17:46:40|14725.46|14645.46|14722.54|14642.54|14725.51|14645.51|14722.54|14642.54|10
1725126410000|2024-08-31 17:46:50|14722.25|14642.25|14721.04|14641.04|14722.25|14642.25|14720.84|14640.84|9
1725126420000|2024-08-31 17:47:00|14721.12|14641.12|14722.08|14642.08|14723.38|14643.38|14721.12|14641.12|10
1725126430000|2024-08-31 17:47:10|14722.45|14642.45|14722.5|14642.5|14722.73|14642.73|14721.94|14641.94|10
1725126440000|2024-08-31 17:47:20|14722.82|14642.82|14714.21|14634.21|14723.43|14643.43|14714.2|14634.2|10
1725126450000|2024-08-31 17:47:30|14713.99|14633.99|14715.4|14635.4|14715.4|14635.4|14713.99|14633.99|9
1725126460000|2024-08-31 17:47:40|14715.45|14635.45|14715.39|14635.39|14715.67|14635.67|14715.28|14635.28|10
1725126470000|2024-08-31 17:47:50|14715.29|14635.29|14714.96|14634.96|14715.38|14635.38|14714.77|14634.77|9
1725126480000|2024-08-31 17:48:00|14715.28|14635.28|14714.21|14634.21|14715.28|14635.28|14714.21|14634.21|10
1725126490000|2024-08-31 17:48:10|14714.22|14634.22|14714.41|14634.41|14714.41|14634.41|14714.18|14634.18|10
1725126500000|2024-08-31 17:48:20|14714.3|14634.3|14714.47|14634.47|14714.48|14634.48|14714.23|14634.23|10
1725126510000|2024-08-31 17:48:30|14714.48|14634.48|14714.45|14634.45|14714.51|14634.51|14714.4|14634.4|8
1725126520000|2024-08-31 17:48:40|14714.21|14634.21|14713.74|14633.74|14714.51|14634.51|14713.74|14633.74|9
1725126530000|2024-08-31 17:48:50|14713.56|14633.56|14712.8|14632.8|14713.65|14633.65|14712.8|14632.8|10
1725126540000|2024-08-31 17:49:00|14712.92|14632.92|14710.74|14630.74|14712.94|14632.94|14710.74|14630.74|8
1725126550000|2024-08-31 17:49:10|14710.72|14630.72|14710.58|14630.58|14710.72|14630.72|14710.56|14630.56|9
1725126560000|2024-08-31 17:49:20|14710.45|14630.45|14711.05|14631.05|14711.19|14631.19|14710.45|14630.45|10
1725126570000|2024-08-31 17:49:30|14711.01|14631.01|14710.75|14630.75|14711.01|14631.01|14710.74|14630.74|8
1725126580000|2024-08-31 17:49:40|14711.13|14631.13|14708.22|14628.22|14711.13|14631.13|14708.18|14628.18|10
1725126590000|2024-08-31 17:49:50|14708.09|14628.09|14706.31|14626.31|14708.09|14628.09|14706.31|14626.31|9
1725126600000|2024-08-31 17:50:00|14704.28|14624.28|14701.13|14621.13|14704.28|14624.28|14701.13|14621.13|9
1725126610000|2024-08-31 17:50:10|14701.45|14621.45|14700.26|14620.26|14701.48|14621.48|14699.62|14619.62|9
1725126620000|2024-08-31 17:50:20|14700.64|14620.64|14700.56|14620.56|14700.85|14620.85|14700.56|14620.56|9
1725126630000|2024-08-31 17:50:30|14700.47|14620.47|14701.34|14621.34|14701.34|14621.34|14700.17|14620.17|10
1725126640000|2024-08-31 17:50:40|14701.39|14621.39|14700.74|14620.74|14701.46|14621.46|14700.74|14620.74|10
1725126650000|2024-08-31 17:50:50|14700.72|14620.72|14700.7|14620.7|14700.72|14620.72|14700.2|14620.2|10
1725126660000|2024-08-31 17:51:00|14699.7|14619.7|14694.95|14614.95|14700.77|14620.77|14694.95|14614.95|10
1725126670000|2024-08-31 17:51:10|14691.55|14611.55|14687|14607|14691.55|14611.55|14687|14607|10
1725126680000|2024-08-31 17:51:20|14686.57|14606.57|14684.87|14604.87|14686.57|14606.57|14684.22|14604.22|10
1725126690000|2024-08-31 17:51:30|14684.85|14604.85|14683.87|14603.87|14684.9|14604.9|14683.87|14603.87|8
1725126700000|2024-08-31 17:51:40|14682.93|14602.93|14684.17|14604.17|14684.17|14604.17|14678.64|14598.64|10
1725126710000|2024-08-31 17:51:50|14685.08|14605.08|14685.02|14605.02|14685.08|14605.08|14684.58|14604.58|10
1725126720000|2024-08-31 17:52:00|14684.97|14604.97|14686|14606|14686.49|14606.49|14684.96|14604.96|10
1725126730000|2024-08-31 17:52:10|14685.99|14605.99|14687.31|14607.31|14687.33|14607.33|14685.49|14605.49|10
1725126740000|2024-08-31 17:52:20|14687.7|14607.7|14689.48|14609.48|14689.7|14609.7|14687.7|14607.7|9
1725126750000|2024-08-31 17:52:30|14689.5|14609.5|14691.06|14611.06|14691.06|14611.06|14689.5|14609.5|9
1725126760000|2024-08-31 17:52:40|14691.32|14611.32|14692.92|14612.92|14692.92|14612.92|14691.32|14611.32|10
1725126770000|2024-08-31 17:52:50|14692.75|14612.75|14693.94|14613.94|14693.94|14613.94|14692.56|14612.56|10
1725126780000|2024-08-31 17:53:00|14694.38|14614.38|14696.82|14616.82|14696.82|14616.82|14694.38|14614.38|10
1725126790000|2024-08-31 17:53:10|14697.16|14617.16|14698.57|14618.57|14698.57|14618.57|14697.16|14617.16|7
1725126800000|2024-08-31 17:53:20|14699.21|14619.21|14701.48|14621.48|14701.48|14621.48|14699.21|14619.21|10
1725126810000|2024-08-31 17:53:30|14701.32|14621.32|14702.07|14622.07|14702.07|14622.07|14701.3|14621.3|8
1725126820000|2024-08-31 17:53:40|14699.57|14619.57|14699.6|14619.6|14699.6|14619.6|14699.27|14619.27|6
1725126830000|2024-08-31 17:53:50|14699.59|14619.59|14700.1|14620.1|14700.19|14620.19|14699.59|14619.59|9
1725126840000|2024-08-31 17:54:00|14700.2|14620.2|14701.79|14621.79|14701.79|14621.79|14700.2|14620.2|9
1725126850000|2024-08-31 17:54:10|14702.03|14622.03|14703.37|14623.37|14703.44|14623.44|14701.77|14621.77|8
1725126860000|2024-08-31 17:54:20|14704.68|14624.68|14705.64|14625.64|14705.67|14625.67|14704.68|14624.68|10
1725126870000|2024-08-31 17:54:30|14705.68|14625.68|14706.1|14626.1|14706.1|14626.1|14705.68|14625.68|7
1725126880000|2024-08-31 17:54:40|14706.09|14626.09|14706.55|14626.55|14706.55|14626.55|14705.86|14625.86|9
1725126890000|2024-08-31 17:54:50|14706.9|14626.9|14705.8|14625.8|14706.93|14626.93|14705.8|14625.8|8
1725126900000|2024-08-31 17:55:00|14705.71|14625.71|14705.61|14625.61|14705.89|14625.89|14705.44|14625.44|9
1725126910000|2024-08-31 17:55:10|14705.59|14625.59|14708.64|14628.64|14708.64|14628.64|14705.59|14625.59|7
1725126920000|2024-08-31 17:55:20|14708.93|14628.93|14712.99|14632.99|14712.99|14632.99|14708.93|14628.93|10
1725126930000|2024-08-31 17:55:30|14712.97|14632.97|14714.6|14634.6|14714.6|14634.6|14712.97|14632.97|8
1725126940000|2024-08-31 17:55:40|14716.53|14636.53|14721.99|14641.99|14721.99|14641.99|14716.53|14636.53|9
1725126950000|2024-08-31 17:55:50|14722.02|14642.02|14722.28|14642.28|14722.28|14642.28|14721.67|14641.67|9
1725126960000|2024-08-31 17:56:00|14722.44|14642.44|14726.71|14646.71|14726.71|14646.71|14722.44|14642.44|9
1725126970000|2024-08-31 17:56:10|14726.98|14646.98|14728.82|14648.82|14728.82|14648.82|14726.98|14646.98|10
1725126980000|2024-08-31 17:56:20|14728.76|14648.76|14729.42|14649.42|14729.42|14649.42|14728.37|14648.37|10
1725126990000|2024-08-31 17:56:30|14729.6|14649.6|14730.64|14650.64|14731.81|14651.81|14729.6|14649.6|10
1725127000000|2024-08-31 17:56:40|14730.49|14650.49|14728.21|14648.21|14730.49|14650.49|14728.21|14648.21|10
1725127010000|2024-08-31 17:56:50|14727.85|14647.85|14727.62|14647.62|14728.75|14648.75|14727.17|14647.17|10
1725127020000|2024-08-31 17:57:00|14727.6|14647.6|14725.27|14645.27|14727.6|14647.6|14725.27|14645.27|8
1725127030000|2024-08-31 17:57:10|14725.35|14645.35|14730.03|14650.03|14730.03|14650.03|14723.38|14643.38|9
1725127040000|2024-08-31 17:57:20|14730.38|14650.38|14730.51|14650.51|14730.55|14650.55|14730.38|14650.38|8
1725127050000|2024-08-31 17:57:30|14730.33|14650.33|14730.5|14650.5|14730.51|14650.51|14730.26|14650.26|8
1725127060000|2024-08-31 17:57:40|14730.61|14650.61|14729.16|14649.16|14730.62|14650.62|14729.16|14649.16|8
1725127070000|2024-08-31 17:57:50|14729.03|14649.03|14727.35|14647.35|14729.03|14649.03|14727.35|14647.35|10
1725127080000|2024-08-31 17:58:00|14727.51|14647.51|14726.83|14646.83|14727.71|14647.71|14726.83|14646.83|10
1725127090000|2024-08-31 17:58:10|14726.73|14646.73|14725.07|14645.07|14726.73|14646.73|14725.07|14645.07|10
1725127100000|2024-08-31 17:58:20|14724.44|14644.44|14726.33|14646.33|14726.33|14646.33|14724.29|14644.29|10
1725127110000|2024-08-31 17:58:30|14726.61|14646.61|14727.38|14647.38|14727.38|14647.38|14726.61|14646.61|10
1725127120000|2024-08-31 17:58:40|14727.92|14647.92|14728.44|14648.44|14728.76|14648.76|14727.92|14647.92|9
1725127130000|2024-08-31 17:58:50|14728.76|14648.76|14730.09|14650.09|14730.1|14650.1|14728.76|14648.76|9
1725127140000|2024-08-31 17:59:00|14730.2|14650.2|14731.9|14651.9|14731.91|14651.91|14730.2|14650.2|9
1725127150000|2024-08-31 17:59:10|14731.14|14651.14|14732.47|14652.47|14732.47|14652.47|14730.49|14650.49|10
1725127160000|2024-08-31 17:59:20|14732.84|14652.84|14735.28|14655.28|14735.28|14655.28|14732.84|14652.84|10
1725127170000|2024-08-31 17:59:30|14735.32|14655.32|14738.78|14658.78|14738.78|14658.78|14735.31|14655.31|8
1725127180000|2024-08-31 17:59:40|14738.64|14658.64|14739.74|14659.74|14739.74|14659.74|14738.64|14658.64|8
1725127190000|2024-08-31 17:59:50|14739.51|14659.51|14739.03|14659.03|14739.51|14659.51|14738.91|14658.91|9
1725127200000|2024-08-31 18:00:00|14738.95|14658.95|14737.91|14657.91|14739.07|14659.07|14737.25|14657.25|10
1725127210000|2024-08-31 18:00:10|14738.09|14658.09|14735.59|14655.59|14738.09|14658.09|14735.55|14655.55|10
1725127220000|2024-08-31 18:00:20|14735.53|14655.53|14734.79|14654.79|14735.53|14655.53|14734.66|14654.66|9
1725127230000|2024-08-31 18:00:30|14734.78|14654.78|14734.13|14654.13|14734.8|14654.8|14734.13|14654.13|8
1725127240000|2024-08-31 18:00:40|14733.99|14653.99|14733.59|14653.59|14734.18|14654.18|14733.52|14653.52|10
1725127250000|2024-08-31 18:00:50|14733.06|14653.06|14732.82|14652.82|14733.75|14653.75|14732.82|14652.82|9
1725127260000|2024-08-31 18:01:00|14733.2|14653.2|14731.96|14651.96|14733.2|14653.2|14731.92|14651.92|10
1725127270000|2024-08-31 18:01:10|14731.87|14651.87|14728.8|14648.8|14733.24|14653.24|14728.8|14648.8|10
1725127280000|2024-08-31 18:01:20|14728.73|14648.73|14734.8|14654.8|14735.32|14655.32|14728.73|14648.73|10
1725127290000|2024-08-31 18:01:30|14734.99|14654.99|14733.06|14653.06|14735|14655|14733.06|14653.06|10
1725127300000|2024-08-31 18:01:40|14733.29|14653.29|14732.99|14652.99|14733.58|14653.58|14732.99|14652.99|9
1725127310000|2024-08-31 18:01:50|14733|14653|14733.48|14653.48|14733.48|14653.48|14732.87|14652.87|5
1725127320000|2024-08-31 18:02:00|14733.46|14653.46|14728.35|14648.35|14733.72|14653.72|14728.35|14648.35|10
1725127330000|2024-08-31 18:02:10|14728.31|14648.31|14729.31|14649.31|14729.31|14649.31|14727.91|14647.91|10
1725127340000|2024-08-31 18:02:20|14729.67|14649.67|14730.82|14650.82|14730.82|14650.82|14729.67|14649.67|8
1725127350000|2024-08-31 18:02:30|14730.93|14650.93|14732.37|14652.37|14732.37|14652.37|14730.93|14650.93|10
1725127360000|2024-08-31 18:02:40|14732.4|14652.4|14733.28|14653.28|14733.28|14653.28|14732.4|14652.4|8
1725127370000|2024-08-31 18:02:50|14732.7|14652.7|14733.61|14653.61|14733.65|14653.65|14732.7|14652.7|8
1725127380000|2024-08-31 18:03:00|14733.68|14653.68|14735.03|14655.03|14735.14|14655.14|14733.68|14653.68|8
1725127390000|2024-08-31 18:03:10|14735.26|14655.26|14740.33|14660.33|14740.33|14660.33|14735.26|14655.26|10
1725127400000|2024-08-31 18:03:20|14740.29|14660.29|14741.76|14661.76|14741.76|14661.76|14740.12|14660.12|9
1725127410000|2024-08-31 18:03:30|14741.75|14661.75|14742.66|14662.66|14742.66|14662.66|14741.75|14661.75|8
1725127420000|2024-08-31 18:03:40|14743.71|14663.71|14745.2|14665.2|14745.32|14665.32|14743.71|14663.71|10
1725127430000|2024-08-31 18:03:50|14744.92|14664.92|14745.88|14665.88|14745.88|14665.88|14744.92|14664.92|7
1725127440000|2024-08-31 18:04:00|14745.79|14665.79|14745.2|14665.2|14745.84|14665.84|14744.82|14664.82|10
1725127450000|2024-08-31 18:04:10|14745.04|14665.04|14745.23|14665.23|14745.23|14665.23|14744.92|14664.92|9
1725127460000|2024-08-31 18:04:20|14745.32|14665.32|14746|14666|14746|14666|14745.32|14665.32|8
1725127470000|2024-08-31 18:04:30|14746.01|14666.01|14745.73|14665.73|14746.23|14666.23|14745.2|14665.2|9
1725127480000|2024-08-31 18:04:40|14745.32|14665.32|14743.38|14663.38|14745.56|14665.56|14743.38|14663.38|10
1725127490000|2024-08-31 18:04:50|14743.32|14663.32|14743.02|14663.02|14743.49|14663.49|14742.94|14662.94|10
1725127500000|2024-08-31 18:05:00|14743.27|14663.27|14743.88|14663.88|14743.88|14663.88|14743.27|14663.27|10
1725127510000|2024-08-31 18:05:10|14744.1|14664.1|14745.75|14665.75|14745.75|14665.75|14744.1|14664.1|10
1725127520000|2024-08-31 18:05:20|14745.83|14665.83|14745.64|14665.64|14745.83|14665.83|14745.25|14665.25|10
1725127530000|2024-08-31 18:05:30|14745.8|14665.8|14745.98|14665.98|14745.98|14665.98|14745.67|14665.67|10
1725127540000|2024-08-31 18:05:40|14747.27|14667.27|14751.39|14671.39|14751.39|14671.39|14747.27|14667.27|10
1725127550000|2024-08-31 18:05:50|14752.04|14672.04|14755.5|14675.5|14756.1|14676.1|14752.04|14672.04|10
1725127560000|2024-08-31 18:06:00|14755.26|14675.26|14756.54|14676.54|14756.6|14676.6|14755.26|14675.26|9
1725127570000|2024-08-31 18:06:10|14756.59|14676.59|14755.53|14675.53|14756.59|14676.59|14754.78|14674.78|10
1725127580000|2024-08-31 18:06:20|14756.06|14676.06|14763.81|14683.81|14763.81|14683.81|14756.06|14676.06|10
1725127590000|2024-08-31 18:06:30|14763.78|14683.78|14762.64|14682.64|14766.58|14686.58|14762.64|14682.64|10
1725127600000|2024-08-31 18:06:40|14762.55|14682.55|14762.43|14682.43|14762.73|14682.73|14762.32|14682.32|8
1725127610000|2024-08-31 18:06:50|14765.06|14685.06|14764|14684|14765.06|14685.06|14764|14684|9
1725127620000|2024-08-31 18:07:00|14763.71|14683.71|14765.57|14685.57|14765.61|14685.61|14763.33|14683.33|10
1725127630000|2024-08-31 18:07:10|14765.6|14685.6|14765.69|14685.69|14765.71|14685.71|14765.57|14685.57|7
1725127640000|2024-08-31 18:07:20|14765.58|14685.58|14767.08|14687.08|14767.08|14687.08|14765.48|14685.48|10
1725127650000|2024-08-31 18:07:30|14766.97|14686.97|14766.16|14686.16|14767.02|14687.02|14765.13|14685.13|10
1725127660000|2024-08-31 18:07:40|14768.84|14688.84|14768.69|14688.69|14769.18|14689.18|14768.69|14688.69|10
1725127670000|2024-08-31 18:07:50|14768.71|14688.71|14766.37|14686.37|14768.77|14688.77|14766.37|14686.37|10
1725127680000|2024-08-31 18:08:00|14766.32|14686.32|14769.09|14689.09|14769.09|14689.09|14766.3|14686.3|10
1725127690000|2024-08-31 18:08:10|14769.42|14689.42|14771.45|14691.45|14771.45|14691.45|14769.42|14689.42|10
1725127700000|2024-08-31 18:08:20|14772.23|14692.23|14771.49|14691.49|14772.84|14692.84|14771.33|14691.33|10
1725127710000|2024-08-31 18:08:30|14771.46|14691.46|14776.75|14696.75|14776.75|14696.75|14771.46|14691.46|10
1725127720000|2024-08-31 18:08:40|14776.73|14696.73|14777.7|14697.7|14777.7|14697.7|14776.58|14696.58|9
1725127730000|2024-08-31 18:08:50|14777.87|14697.87|14773.89|14693.89|14777.87|14697.87|14773.89|14693.89|10
1725127740000|2024-08-31 18:09:00|14774.16|14694.16|14774.04|14694.04|14774.38|14694.38|14773.71|14693.71|10
1725127750000|2024-08-31 18:09:10|14773.96|14693.96|14773.35|14693.35|14773.96|14693.96|14773.16|14693.16|9
1725127760000|2024-08-31 18:09:20|14772.6|14692.6|14770.56|14690.56|14772.61|14692.61|14770.56|14690.56|10
1725127770000|2024-08-31 18:09:30|14769.97|14689.97|14767.05|14687.05|14769.97|14689.97|14766.7|14686.7|10
1725127780000|2024-08-31 18:09:40|14767.13|14687.13|14770.81|14690.81|14770.84|14690.84|14767.13|14687.13|8
1725127790000|2024-08-31 18:09:50|14770.75|14690.75|14770.34|14690.34|14770.75|14690.75|14770.23|14690.23|10
1725127800000|2024-08-31 18:10:00|14770.14|14690.14|14770.33|14690.33|14770.43|14690.43|14770|14690|10
1725127810000|2024-08-31 18:10:10|14770.45|14690.45|14777.85|14697.85|14777.85|14697.85|14770.45|14690.45|9
1725127820000|2024-08-31 18:10:20|14777.89|14697.89|14776.99|14696.99|14777.89|14697.89|14776.99|14696.99|10
1725127830000|2024-08-31 18:10:30|14776.95|14696.95|14774.49|14694.49|14776.96|14696.96|14774.49|14694.49|10
1725127840000|2024-08-31 18:10:40|14773.67|14693.67|14772.02|14692.02|14773.67|14693.67|14772.02|14692.02|10
1725127850000|2024-08-31 18:10:50|14771.93|14691.93|14769.13|14689.13|14771.93|14691.93|14769.13|14689.13|10
1725127860000|2024-08-31 18:11:00|14768.38|14688.38|14765.78|14685.78|14768.38|14688.38|14765.78|14685.78|10
1725127870000|2024-08-31 18:11:10|14765.81|14685.81|14762.17|14682.17|14765.81|14685.81|14760.28|14680.28|10
1725127880000|2024-08-31 18:11:20|14762.12|14682.12|14763.89|14683.89|14763.89|14683.89|14761.7|14681.7|10
1725127890000|2024-08-31 18:11:30|14763.88|14683.88|14763.76|14683.76|14764.04|14684.04|14763.59|14683.59|10
1725127900000|2024-08-31 18:11:40|14763.66|14683.66|14764.56|14684.56|14764.56|14684.56|14763.66|14683.66|10
1725127910000|2024-08-31 18:11:50|14764.65|14684.65|14764.41|14684.41|14764.65|14684.65|14764.28|14684.28|7
1725127920000|2024-08-31 18:12:00|14764.4|14684.4|14763.64|14683.64|14764.62|14684.62|14763.64|14683.64|10
1725127930000|2024-08-31 18:12:10|14763.53|14683.53|14766.03|14686.03|14767.69|14687.69|14763.53|14683.53|10
1725127940000|2024-08-31 18:12:20|14766.22|14686.22|14766.79|14686.79|14766.79|14686.79|14766.05|14686.05|9
1725127950000|2024-08-31 18:12:30|14766.8|14686.8|14767.46|14687.46|14767.46|14687.46|14766.8|14686.8|10
1725127960000|2024-08-31 18:12:40|14767.57|14687.57|14768.34|14688.34|14768.63|14688.63|14767.57|14687.57|7
1725127970000|2024-08-31 18:12:50|14764.29|14684.29|14763.73|14683.73|14764.6|14684.6|14763.73|14683.73|10
1725127980000|2024-08-31 18:13:00|14762.65|14682.65|14761.1|14681.1|14762.65|14682.65|14761.1|14681.1|9
1725127990000|2024-08-31 18:13:10|14760.73|14680.73|14760.23|14680.23|14760.73|14680.73|14760.23|14680.23|9
1725128000000|2024-08-31 18:13:20|14759.95|14679.95|14759.26|14679.26|14759.95|14679.95|14758.58|14678.58|9
1725128010000|2024-08-31 18:13:30|14759.3|14679.3|14759.21|14679.21|14759.55|14679.55|14759.21|14679.21|10
1725128020000|2024-08-31 18:13:40|14759.2|14679.2|14760.07|14680.07|14760.07|14680.07|14759.18|14679.18|10
1725128030000|2024-08-31 18:13:50|14760.06|14680.06|14759.16|14679.16|14760.2|14680.2|14759.16|14679.16|7
1725128040000|2024-08-31 18:14:00|14759.17|14679.17|14758.97|14678.97|14759.17|14679.17|14758.97|14678.97|10
1725128050000|2024-08-31 18:14:10|14758.72|14678.72|14758.13|14678.13|14758.72|14678.72|14758.13|14678.13|7
1725128060000|2024-08-31 18:14:20|14757.88|14677.88|14757.12|14677.12|14757.88|14677.88|14757.08|14677.08|10
1725128070000|2024-08-31 18:14:30|14757.14|14677.14|14757.45|14677.45|14757.77|14677.77|14757.14|14677.14|10
1725128080000|2024-08-31 18:14:40|14757.95|14677.95|14757.45|14677.45|14758.18|14678.18|14757.22|14677.22|10
1725128090000|2024-08-31 18:14:50|14757.53|14677.53|14755.1|14675.1|14757.54|14677.54|14754.53|14674.53|8
1725128100000|2024-08-31 18:15:00|14755.36|14675.36|14757.26|14677.26|14757.32|14677.32|14755.36|14675.36|10
1725128110000|2024-08-31 18:15:10|14757.4|14677.4|14757.34|14677.34|14757.44|14677.44|14757.17|14677.17|10
1725128120000|2024-08-31 18:15:20|14757.55|14677.55|14757.6|14677.6|14757.93|14677.93|14757.12|14677.12|9
1725128130000|2024-08-31 18:15:30|14757.49|14677.49|14760|14680|14761.88|14681.88|14757.49|14677.49|10
1725128140000|2024-08-31 18:15:40|14759.95|14679.95|14759.58|14679.58|14760.25|14680.25|14759.58|14679.58|7
1725128150000|2024-08-31 18:15:50|14759.46|14679.46|14754.33|14674.33|14759.46|14679.46|14754.19|14674.19|10
1725128160000|2024-08-31 18:16:00|14754.34|14674.34|14753.54|14673.54|14754.36|14674.36|14753.54|14673.54|10
1725128170000|2024-08-31 18:16:10|14753.45|14673.45|14751.34|14671.34|14753.5|14673.5|14751.34|14671.34|9
1725128180000|2024-08-31 18:16:20|14751.04|14671.04|14750.7|14670.7|14751.76|14671.76|14750.7|14670.7|9
1725128190000|2024-08-31 18:16:30|14750.66|14670.66|14750.77|14670.77|14750.98|14670.98|14750.31|14670.31|8
1725128200000|2024-08-31 18:16:40|14750.75|14670.75|14750.73|14670.73|14750.76|14670.76|14750.51|14670.51|10
1725128210000|2024-08-31 18:16:50|14750.74|14670.74|14750.31|14670.31|14750.89|14670.89|14750.31|14670.31|9
1725128220000|2024-08-31 18:17:00|14750.46|14670.46|14750.27|14670.27|14750.66|14670.66|14749.97|14669.97|10
1725128230000|2024-08-31 18:17:10|14750.15|14670.15|14749.99|14669.99|14750.32|14670.32|14749.99|14669.99|7
1725128240000|2024-08-31 18:17:20|14750.02|14670.02|14749.46|14669.46|14750.26|14670.26|14749.28|14669.28|10
1725128250000|2024-08-31 18:17:30|14749.53|14669.53|14749.5|14669.5|14749.56|14669.56|14749.24|14669.24|9
1725128260000|2024-08-31 18:17:40|14749.63|14669.63|14748.9|14668.9|14749.87|14669.87|14748.9|14668.9|9
1725128270000|2024-08-31 18:17:50|14748.59|14668.59|14747.7|14667.7|14748.59|14668.59|14747.67|14667.67|10
1725128280000|2024-08-31 18:18:00|14747.27|14667.27|14746.51|14666.51|14747.34|14667.34|14746.51|14666.51|10
1725128290000|2024-08-31 18:18:10|14746.73|14666.73|14746.56|14666.56|14746.93|14666.93|14746.34|14666.34|8
1725128300000|2024-08-31 18:18:20|14746.72|14666.72|14747.8|14667.8|14747.82|14667.82|14746.72|14666.72|9
1725128310000|2024-08-31 18:18:30|14747.84|14667.84|14751.08|14671.08|14751.08|14671.08|14747.71|14667.71|10
1725128320000|2024-08-31 18:18:40|14751.35|14671.35|14751.66|14671.66|14751.71|14671.71|14751.35|14671.35|9
1725128330000|2024-08-31 18:18:50|14751.64|14671.64|14751.09|14671.09|14751.64|14671.64|14751.01|14671.01|9
1725128340000|2024-08-31 18:19:00|14750.79|14670.79|14750.75|14670.75|14751.05|14671.05|14750.75|14670.75|9
1725128350000|2024-08-31 18:19:10|14750.69|14670.69|14750.25|14670.25|14750.75|14670.75|14750.25|14670.25|9
1725128360000|2024-08-31 18:19:20|14749.86|14669.86|14747.55|14667.55|14749.86|14669.86|14747.55|14667.55|10
1725128370000|2024-08-31 18:19:30|14747.25|14667.25|14746.48|14666.48|14747.28|14667.28|14746.25|14666.25|9
1725128380000|2024-08-31 18:19:40|14746.66|14666.66|14746.54|14666.54|14746.91|14666.91|14746.16|14666.16|9
1725128390000|2024-08-31 18:19:50|14746.95|14666.95|14747.6|14667.6|14747.6|14667.6|14746.92|14666.92|10
1725128400000|2024-08-31 18:20:00|14747.57|14667.57|14746.98|14666.98|14747.57|14667.57|14746.72|14666.72|9
1725128410000|2024-08-31 18:20:10|14747.17|14667.17|14747.79|14667.79|14747.79|14667.79|14747.14|14667.14|10
1725128420000|2024-08-31 18:20:20|14747.96|14667.96|14746.79|14666.79|14748.11|14668.11|14746.79|14666.79|9
1725128430000|2024-08-31 18:20:30|14746.64|14666.64|14747.65|14667.65|14747.65|14667.65|14746.64|14666.64|10
1725128440000|2024-08-31 18:20:40|14747.81|14667.81|14748.65|14668.65|14748.65|14668.65|14747.79|14667.79|10
1725128450000|2024-08-31 18:20:50|14748.86|14668.86|14751.25|14671.25|14751.25|14671.25|14748.86|14668.86|10
1725128460000|2024-08-31 18:21:00|14752.25|14672.25|14752.63|14672.63|14753.01|14673.01|14752.25|14672.25|7
1725128470000|2024-08-31 18:21:10|14752.47|14672.47|14753.52|14673.52|14753.52|14673.52|14752.47|14672.47|10
1725128480000|2024-08-31 18:21:20|14755.32|14675.32|14757.33|14677.33|14757.33|14677.33|14755.32|14675.32|10
1725128490000|2024-08-31 18:21:30|14757.32|14677.32|14757.98|14677.98|14758.12|14678.12|14757.19|14677.19|9
1725128500000|2024-08-31 18:21:40|14758.2|14678.2|14758.56|14678.56|14758.56|14678.56|14758.12|14678.12|10
1725128510000|2024-08-31 18:21:50|14758.6|14678.6|14758.22|14678.22|14758.6|14678.6|14758.04|14678.04|8
1725128520000|2024-08-31 18:22:00|14758.24|14678.24|14757.97|14677.97|14758.27|14678.27|14757.88|14677.88|10
1725128530000|2024-08-31 18:22:10|14758.24|14678.24|14757.61|14677.61|14758.58|14678.58|14757.61|14677.61|10
1725128540000|2024-08-31 18:22:20|14757.62|14677.62|14759.2|14679.2|14759.2|14679.2|14757.55|14677.55|10
1725128550000|2024-08-31 18:22:30|14759.21|14679.21|14759.18|14679.18|14759.34|14679.34|14758.88|14678.88|8
1725128560000|2024-08-31 18:22:40|14759.65|14679.65|14760.75|14680.75|14760.75|14680.75|14759.56|14679.56|10
1725128570000|2024-08-31 18:22:50|14760.79|14680.79|14760.62|14680.62|14760.79|14680.79|14760.29|14680.29|10
1725128580000|2024-08-31 18:23:00|14760.71|14680.71|14761.75|14681.75|14761.75|14681.75|14760.71|14680.71|10
1725128590000|2024-08-31 18:23:10|14761.76|14681.76|14764.75|14684.75|14764.75|14684.75|14761.76|14681.76|9
1725128600000|2024-08-31 18:23:20|14764.78|14684.78|14766.18|14686.18|14766.18|14686.18|14764.76|14684.76|10
1725128610000|2024-08-31 18:23:30|14765.98|14685.98|14766.78|14686.78|14766.97|14686.97|14765.98|14685.98|7
1725128620000|2024-08-31 18:23:40|14766.82|14686.82|14767.2|14687.2|14767.2|14687.2|14766.82|14686.82|7
1725128630000|2024-08-31 18:23:50|14767.18|14687.18|14767.73|14687.73|14767.73|14687.73|14767.16|14687.16|8
1725128640000|2024-08-31 18:24:00|14767.89|14687.89|14769.17|14689.17|14769.17|14689.17|14767.89|14687.89|10
1725128650000|2024-08-31 18:24:10|14768.73|14688.73|14768.17|14688.17|14768.73|14688.73|14768.17|14688.17|10
1725128660000|2024-08-31 18:24:20|14768.21|14688.21|14768.23|14688.23|14768.51|14688.51|14768.21|14688.21|9
1725128670000|2024-08-31 18:24:30|14768.25|14688.25|14767.92|14687.92|14768.47|14688.47|14767.92|14687.92|9
1725128680000|2024-08-31 18:24:40|14767.85|14687.85|14768.08|14688.08|14768.08|14688.08|14767.44|14687.44|7
1725128690000|2024-08-31 18:24:50|14768.27|14688.27|14767.59|14687.59|14768.36|14688.36|14767.59|14687.59|9
1725128700000|2024-08-31 18:25:00|14767.49|14687.49|14768.72|14688.72|14768.72|14688.72|14767.49|14687.49|10
1725128710000|2024-08-31 18:25:10|14768.83|14688.83|14769.32|14689.32|14769.47|14689.47|14768.83|14688.83|10
1725128720000|2024-08-31 18:25:20|14769.3|14689.3|14770.63|14690.63|14770.76|14690.76|14769.3|14689.3|9
1725128730000|2024-08-31 18:25:30|14770.74|14690.74|14770.53|14690.53|14770.74|14690.74|14770.22|14690.22|9
1725128740000|2024-08-31 18:25:40|14770.77|14690.77|14770.44|14690.44|14770.87|14690.87|14770.44|14690.44|8
1725128750000|2024-08-31 18:25:50|14770.47|14690.47|14770.31|14690.31|14770.47|14690.47|14770.27|14690.27|9
1725128760000|2024-08-31 18:26:00|14770.3|14690.3|14771.94|14691.94|14771.94|14691.94|14770.3|14690.3|9
1725128770000|2024-08-31 18:26:10|14771.97|14691.97|14772.52|14692.52|14772.61|14692.61|14771.97|14691.97|9
1725128780000|2024-08-31 18:26:20|14772.9|14692.9|14771.23|14691.23|14773.07|14693.07|14771.23|14691.23|10
1725128790000|2024-08-31 18:26:30|14771.21|14691.21|14768.8|14688.8|14771.21|14691.21|14768.8|14688.8|7
1725128800000|2024-08-31 18:26:40|14769.08|14689.08|14770.33|14690.33|14771.08|14691.08|14769.08|14689.08|10
1725128810000|2024-08-31 18:26:50|14770.1|14690.1|14770.22|14690.22|14770.22|14690.22|14770.04|14690.04|9
1725128820000|2024-08-31 18:27:00|14770.29|14690.29|14770.03|14690.03|14770.32|14690.32|14769.87|14689.87|10
1725128830000|2024-08-31 18:27:10|14770.36|14690.36|14773.02|14693.02|14773.02|14693.02|14770.36|14690.36|10
1725128840000|2024-08-31 18:27:20|14773.11|14693.11|14773.88|14693.88|14773.88|14693.88|14773.04|14693.04|9
1725128850000|2024-08-31 18:27:30|14773.94|14693.94|14773.64|14693.64|14773.94|14693.94|14773.38|14693.38|8
1725128860000|2024-08-31 18:27:40|14773.65|14693.65|14775.46|14695.46|14775.46|14695.46|14773.65|14693.65|10
1725128870000|2024-08-31 18:27:50|14775.54|14695.54|14774.39|14694.39|14775.54|14695.54|14774.39|14694.39|10
1725128880000|2024-08-31 18:28:00|14774.35|14694.35|14770.69|14690.69|14774.35|14694.35|14770.69|14690.69|10
1725128890000|2024-08-31 18:28:10|14770.62|14690.62|14770.43|14690.43|14770.89|14690.89|14770.43|14690.43|9
1725128900000|2024-08-31 18:28:20|14770.4|14690.4|14769.64|14689.64|14770.4|14690.4|14769.64|14689.64|10
1725128910000|2024-08-31 18:28:30|14769.63|14689.63|14768.79|14688.79|14769.63|14689.63|14768.79|14688.79|6
1725128920000|2024-08-31 18:28:40|14768.65|14688.65|14766.88|14686.88|14768.65|14688.65|14766.88|14686.88|10
1725128930000|2024-08-31 18:28:50|14766.72|14686.72|14768.56|14688.56|14768.56|14688.56|14766.46|14686.46|9
1725128940000|2024-08-31 18:29:00|14768.58|14688.58|14768.44|14688.44|14768.58|14688.58|14768.44|14688.44|4
1725128950000|2024-08-31 18:29:10|14769.26|14689.26|14769.92|14689.92|14770.07|14690.07|14769.26|14689.26|9
1725128960000|2024-08-31 18:29:20|14770.03|14690.03|14768.08|14688.08|14770.03|14690.03|14768.08|14688.08|8
1725128970000|2024-08-31 18:29:30|14767.89|14687.89|14769.36|14689.36|14769.36|14689.36|14767.83|14687.83|10
1725128980000|2024-08-31 18:29:40|14769.29|14689.29|14771.44|14691.44|14771.44|14691.44|14769.19|14689.19|10
1725128990000|2024-08-31 18:29:50|14771.51|14691.51|14773.55|14693.55|14773.55|14693.55|14771.38|14691.38|10
1725129000000|2024-08-31 18:30:00|14773.87|14693.87|14774.71|14694.71|14774.71|14694.71|14773.87|14693.87|10
1725129010000|2024-08-31 18:30:10|14774.96|14694.96|14773.1|14693.1|14775.06|14695.06|14773.06|14693.06|10
1725129020000|2024-08-31 18:30:20|14772.96|14692.96|14777.14|14697.14|14777.14|14697.14|14772.96|14692.96|10
1725129030000|2024-08-31 18:30:30|14777.25|14697.25|14777.87|14697.87|14777.92|14697.92|14777.12|14697.12|9
1725129040000|2024-08-31 18:30:40|14777.86|14697.86|14776.15|14696.15|14777.86|14697.86|14776.15|14696.15|6
1725129050000|2024-08-31 18:30:50|14776.14|14696.14|14776.42|14696.42|14776.42|14696.42|14776.06|14696.06|8
1725129060000|2024-08-31 18:31:00|14776.44|14696.44|14780.55|14700.55|14780.86|14700.86|14776.44|14696.44|10
1725129070000|2024-08-31 18:31:10|14780.59|14700.59|14781.76|14701.76|14781.76|14701.76|14780.48|14700.48|8
1725129080000|2024-08-31 18:31:20|14781.87|14701.87|14782.08|14702.08|14782.46|14702.46|14781.87|14701.87|10
1725129090000|2024-08-31 18:31:30|14782.63|14702.63|14780.49|14700.49|14782.63|14702.63|14780.49|14700.49|9
1725129100000|2024-08-31 18:31:40|14780.42|14700.42|14778.26|14698.26|14780.51|14700.51|14778.26|14698.26|9
1725129110000|2024-08-31 18:31:50|14778.25|14698.25|14778.97|14698.97|14778.97|14698.97|14778.05|14698.05|10
1725129120000|2024-08-31 18:32:00|14779.36|14699.36|14778.58|14698.58|14779.74|14699.74|14778.57|14698.57|10
1725129130000|2024-08-31 18:32:10|14777.15|14697.15|14775.61|14695.61|14777.21|14697.21|14775.61|14695.61|8
1725129140000|2024-08-31 18:32:20|14775.53|14695.53|14775.74|14695.74|14776.16|14696.16|14775.43|14695.43|9
1725129150000|2024-08-31 18:32:30|14775.69|14695.69|14774.74|14694.74|14775.69|14695.69|14774.74|14694.74|9
1725129160000|2024-08-31 18:32:40|14774.7|14694.7|14774.28|14694.28|14774.88|14694.88|14774.28|14694.28|10
1725129170000|2024-08-31 18:32:50|14774.26|14694.26|14774.57|14694.57|14774.57|14694.57|14774.23|14694.23|9
1725129180000|2024-08-31 18:33:00|14774.66|14694.66|14774.77|14694.77|14774.84|14694.84|14774.43|14694.43|9
1725129190000|2024-08-31 18:33:10|14774.7|14694.7|14773.03|14693.03|14774.7|14694.7|14773.03|14693.03|9
1725129200000|2024-08-31 18:33:20|14773.09|14693.09|14771.25|14691.25|14773.09|14693.09|14771.25|14691.25|10
1725129210000|2024-08-31 18:33:30|14771.24|14691.24|14771.06|14691.06|14771.33|14691.33|14771.06|14691.06|7
1725129220000|2024-08-31 18:33:40|14770.87|14690.87|14770.7|14690.7|14771.46|14691.46|14770.7|14690.7|10
1725129230000|2024-08-31 18:33:50|14769.77|14689.77|14769.66|14689.66|14769.77|14689.77|14769.39|14689.39|10
1725129240000|2024-08-31 18:34:00|14768.84|14688.84|14767.34|14687.34|14768.84|14688.84|14767.34|14687.34|8
1725129250000|2024-08-31 18:34:10|14767.51|14687.51|14767.75|14687.75|14767.88|14687.88|14767.51|14687.51|7
1725129260000|2024-08-31 18:34:20|14767.71|14687.71|14767.15|14687.15|14767.8|14687.8|14767.15|14687.15|7
1725129270000|2024-08-31 18:34:30|14767.23|14687.23|14766.71|14686.71|14767.23|14687.23|14766.71|14686.71|9
1725129280000|2024-08-31 18:34:40|14766.7|14686.7|14766.6|14686.6|14766.96|14686.96|14766.48|14686.48|10
1725129290000|2024-08-31 18:34:50|14766.42|14686.42|14765.26|14685.26|14766.42|14686.42|14765.26|14685.26|10
1725129300000|2024-08-31 18:35:00|14765.27|14685.27|14764.07|14684.07|14765.37|14685.37|14764.07|14684.07|10
1725129310000|2024-08-31 18:35:10|14763.43|14683.43|14759.88|14679.88|14763.43|14683.43|14759.88|14679.88|10
1725129320000|2024-08-31 18:35:20|14759.61|14679.61|14758|14678|14759.61|14679.61|14757.94|14677.94|10
1725129330000|2024-08-31 18:35:30|14757.82|14677.82|14757.33|14677.33|14757.82|14677.82|14757.24|14677.24|8
1725129340000|2024-08-31 18:35:40|14757.14|14677.14|14757.25|14677.25|14757.25|14677.25|14756.89|14676.89|8
1725129350000|2024-08-31 18:35:50|14757.23|14677.23|14756.62|14676.62|14757.23|14677.23|14756.62|14676.62|6
1725129360000|2024-08-31 18:36:00|14756.51|14676.51|14756.58|14676.58|14756.61|14676.61|14755.94|14675.94|8
1725129370000|2024-08-31 18:36:10|14756.59|14676.59|14756.47|14676.47|14757.48|14677.48|14756.41|14676.41|8
1725129380000|2024-08-31 18:36:20|14756.34|14676.34|14756.85|14676.85|14756.87|14676.87|14756.34|14676.34|9
1725129390000|2024-08-31 18:36:30|14756.81|14676.81|14755.3|14675.3|14757.65|14677.65|14755.09|14675.09|10
1725129400000|2024-08-31 18:36:40|14755.45|14675.45|14755|14675|14755.54|14675.54|14755|14675|9
1725129410000|2024-08-31 18:36:50|14755.01|14675.01|14755.67|14675.67|14755.67|14675.67|14754.75|14674.75|10
1725129420000|2024-08-31 18:37:00|14755.93|14675.93|14756.03|14676.03|14756.03|14676.03|14755.79|14675.79|8
1725129430000|2024-08-31 18:37:10|14755.87|14675.87|14755.82|14675.82|14755.93|14675.93|14755.41|14675.41|8
1725129440000|2024-08-31 18:37:20|14755.78|14675.78|14755.98|14675.98|14755.98|14675.98|14755.71|14675.71|7
1725129450000|2024-08-31 18:37:30|14755.89|14675.89|14755.54|14675.54|14756.02|14676.02|14755.54|14675.54|6
1725129460000|2024-08-31 18:37:40|14755.45|14675.45|14755.1|14675.1|14755.45|14675.45|14755.09|14675.09|5
1725129470000|2024-08-31 18:37:50|14755.11|14675.11|14756.41|14676.41|14756.41|14676.41|14755.11|14675.11|7
1725129480000|2024-08-31 18:38:00|14756.39|14676.39|14756.31|14676.31|14756.97|14676.97|14755.84|14675.84|10
1725129490000|2024-08-31 18:38:10|14756.13|14676.13|14756.66|14676.66|14756.73|14676.73|14755.85|14675.85|9
1725129500000|2024-08-31 18:38:20|14756.62|14676.62|14757.92|14677.92|14758.06|14678.06|14756.62|14676.62|10
1725129510000|2024-08-31 18:38:30|14758.21|14678.21|14758.03|14678.03|14758.21|14678.21|14757.86|14677.86|8
1725129520000|2024-08-31 18:38:40|14758.11|14678.11|14758.64|14678.64|14758.75|14678.75|14758.11|14678.11|8
1725129530000|2024-08-31 18:38:50|14758.59|14678.59|14759.34|14679.34|14759.37|14679.37|14758.58|14678.58|9
1725129540000|2024-08-31 18:39:00|14759.46|14679.46|14761.23|14681.23|14761.23|14681.23|14759.46|14679.46|7
1725129550000|2024-08-31 18:39:10|14761.21|14681.21|14761.11|14681.11|14761.21|14681.21|14760.51|14680.51|10
1725129560000|2024-08-31 18:39:20|14761.21|14681.21|14759.36|14679.36|14761.28|14681.28|14758.71|14678.71|7
1725129570000|2024-08-31 18:39:30|14759.51|14679.51|14760.14|14680.14|14760.26|14680.26|14759.51|14679.51|10
1725129580000|2024-08-31 18:39:40|14760.18|14680.18|14760.69|14680.69|14760.69|14680.69|14760.09|14680.09|10
1725129590000|2024-08-31 18:39:50|14761.01|14681.01|14761.29|14681.29|14761.29|14681.29|14760.92|14680.92|9
1725129600000|2024-08-31 18:40:00|14761.28|14681.28|14761.27|14681.27|14761.53|14681.53|14761.21|14681.21|6
1725129610000|2024-08-31 18:40:10|14761.3|14681.3|14761.88|14681.88|14762.02|14682.02|14761.3|14681.3|10
1725129620000|2024-08-31 18:40:20|14761.83|14681.83|14761.48|14681.48|14761.94|14681.94|14761.48|14681.48|10
1725129630000|2024-08-31 18:40:30|14761.54|14681.54|14760.75|14680.75|14761.74|14681.74|14760.42|14680.42|10
1725129640000|2024-08-31 18:40:40|14760.53|14680.53|14759.81|14679.81|14760.74|14680.74|14759.81|14679.81|8
1725129650000|2024-08-31 18:40:50|14759.8|14679.8|14759.59|14679.59|14759.8|14679.8|14759.45|14679.45|8
1725129660000|2024-08-31 18:41:00|14759.42|14679.42|14760.65|14680.65|14760.94|14680.94|14759.42|14679.42|8
1725129670000|2024-08-31 18:41:10|14760.62|14680.62|14760.63|14680.63|14760.73|14680.73|14759.99|14679.99|10
1725129680000|2024-08-31 18:41:20|14760.61|14680.61|14760.79|14680.79|14760.79|14680.79|14760.43|14680.43|7
1725129690000|2024-08-31 18:41:30|14760.82|14680.82|14761.95|14681.95|14761.95|14681.95|14760.77|14680.77|10
1725129700000|2024-08-31 18:41:40|14762.32|14682.32|14764.51|14684.51|14764.51|14684.51|14762.32|14682.32|10
1725129710000|2024-08-31 18:41:50|14764.68|14684.68|14764.87|14684.87|14764.92|14684.92|14764.48|14684.48|9
1725129720000|2024-08-31 18:42:00|14764.62|14684.62|14763.36|14683.36|14765.27|14685.27|14763.36|14683.36|10
1725129730000|2024-08-31 18:42:10|14762.86|14682.86|14763.15|14683.15|14763.15|14683.15|14762.57|14682.57|9
1725129740000|2024-08-31 18:42:20|14763.51|14683.51|14763.92|14683.92|14763.92|14683.92|14763.45|14683.45|8
1725129750000|2024-08-31 18:42:30|14763.5|14683.5|14762.63|14682.63|14763.79|14683.79|14762.63|14682.63|8
1725129760000|2024-08-31 18:42:40|14761.99|14681.99|14758.46|14678.46|14761.99|14681.99|14758.34|14678.34|10
1725129770000|2024-08-31 18:42:50|14758.79|14678.79|14758.45|14678.45|14758.87|14678.87|14758.26|14678.26|10
1725129780000|2024-08-31 18:43:00|14757.74|14677.74|14756.1|14676.1|14757.74|14677.74|14756.1|14676.1|10
1725129790000|2024-08-31 18:43:10|14756.08|14676.08|14755.21|14675.21|14756.08|14676.08|14755.16|14675.16|8
1725129800000|2024-08-31 18:43:20|14755.18|14675.18|14754.16|14674.16|14755.18|14675.18|14754.15|14674.15|9
1725129810000|2024-08-31 18:43:30|14754.25|14674.25|14754.01|14674.01|14754.25|14674.25|14754.01|14674.01|7
1725129820000|2024-08-31 18:43:40|14753.79|14673.79|14754.04|14674.04|14754.04|14674.04|14753.37|14673.37|9
1725129830000|2024-08-31 18:43:50|14754.01|14674.01|14754.2|14674.2|14754.32|14674.32|14753.92|14673.92|10
1725129840000|2024-08-31 18:44:00|14754.39|14674.39|14754.81|14674.81|14754.88|14674.88|14754.28|14674.28|8
1725129850000|2024-08-31 18:44:10|14754.64|14674.64|14754.79|14674.79|14755.04|14675.04|14754.51|14674.51|10
1725129860000|2024-08-31 18:44:20|14754.8|14674.8|14753.68|14673.68|14754.82|14674.82|14753.68|14673.68|10
1725129870000|2024-08-31 18:44:30|14753.65|14673.65|14753.28|14673.28|14753.65|14673.65|14753.28|14673.28|8
1725129880000|2024-08-31 18:44:40|14753.03|14673.03|14753.1|14673.1|14753.2|14673.2|14752.99|14672.99|6
1725129890000|2024-08-31 18:44:50|14752.94|14672.94|14751.65|14671.65|14752.94|14672.94|14751.65|14671.65|8
1725129900000|2024-08-31 18:45:00|14751.34|14671.34|14750.87|14670.87|14751.34|14671.34|14750.72|14670.72|10
1725129910000|2024-08-31 18:45:10|14750.7|14670.7|14750.66|14670.66|14750.82|14670.82|14750.59|14670.59|10
1725129920000|2024-08-31 18:45:20|14750.74|14670.74|14751.83|14671.83|14751.83|14671.83|14750.38|14670.38|9
1725129930000|2024-08-31 18:45:30|14751.84|14671.84|14751.41|14671.41|14751.96|14671.96|14751.23|14671.23|9
1725129940000|2024-08-31 18:45:40|14751.32|14671.32|14750.95|14670.95|14751.32|14671.32|14750.46|14670.46|10
1725129950000|2024-08-31 18:45:50|14751.15|14671.15|14750.92|14670.92|14751.15|14671.15|14750.73|14670.73|9
1725129960000|2024-08-31 18:46:00|14750.84|14670.84|14751.54|14671.54|14751.54|14671.54|14750.84|14670.84|9
1725129970000|2024-08-31 18:46:10|14751.56|14671.56|14750.66|14670.66|14751.57|14671.57|14750.55|14670.55|8
1725129980000|2024-08-31 18:46:20|14750.67|14670.67|14751.64|14671.64|14751.64|14671.64|14750.08|14670.08|10
1725129990000|2024-08-31 18:46:30|14751.55|14671.55|14749.75|14669.75|14751.55|14671.55|14749.75|14669.75|10
1725130000000|2024-08-31 18:46:40|14749.39|14669.39|14749.31|14669.31|14749.39|14669.39|14749.29|14669.29|7
1725130010000|2024-08-31 18:46:50|14749.35|14669.35|14749.9|14669.9|14750.22|14670.22|14748.98|14668.98|9
1725130020000|2024-08-31 18:47:00|14749.88|14669.88|14749.27|14669.27|14749.96|14669.96|14749.16|14669.16|8
1725130030000|2024-08-31 18:47:10|14748.45|14668.45|14747.43|14667.43|14748.45|14668.45|14747.43|14667.43|10
1725130040000|2024-08-31 18:47:20|14747.44|14667.44|14747.34|14667.34|14747.62|14667.62|14747.14|14667.14|10
1725130050000|2024-08-31 18:47:30|14747.47|14667.47|14748.44|14668.44|14749.03|14669.03|14747.47|14667.47|10
1725130060000|2024-08-31 18:47:40|14748.26|14668.26|14746.63|14666.63|14748.26|14668.26|14746.63|14666.63|9
1725130070000|2024-08-31 18:47:50|14746.1|14666.1|14743.13|14663.13|14746.1|14666.1|14743.13|14663.13|10
1725130080000|2024-08-31 18:48:00|14742.69|14662.69|14742.66|14662.66|14743.14|14663.14|14742.6|14662.6|10
1725130090000|2024-08-31 18:48:10|14742.73|14662.73|14744.08|14664.08|14744.08|14664.08|14742.73|14662.73|10
1725130100000|2024-08-31 18:48:20|14744.06|14664.06|14743.07|14663.07|14744.06|14664.06|14743.07|14663.07|9
1725130110000|2024-08-31 18:48:30|14743.04|14663.04|14743.81|14663.81|14743.81|14663.81|14743.02|14663.02|10
1725130120000|2024-08-31 18:48:40|14743.8|14663.8|14743.1|14663.1|14743.8|14663.8|14743.1|14663.1|10
1725130130000|2024-08-31 18:48:50|14742.89|14662.89|14740.16|14660.16|14742.89|14662.89|14740.16|14660.16|10
1725130140000|2024-08-31 18:49:00|14740.15|14660.15|14738.88|14658.88|14740.17|14660.17|14738.88|14658.88|7
1725130150000|2024-08-31 18:49:10|14738.64|14658.64|14737.5|14657.5|14738.64|14658.64|14737.02|14657.02|10
1725130160000|2024-08-31 18:49:20|14736.75|14656.75|14734.89|14654.89|14736.75|14656.75|14734.89|14654.89|10
1725130170000|2024-08-31 18:49:30|14734.77|14654.77|14734.87|14654.87|14734.87|14654.87|14734.39|14654.39|9
1725130180000|2024-08-31 18:49:40|14735.08|14655.08|14735.63|14655.63|14735.91|14655.91|14734.98|14654.98|9
1725130190000|2024-08-31 18:49:50|14736.02|14656.02|14736|14656|14736.09|14656.09|14735.65|14655.65|9
1725130200000|2024-08-31 18:50:00|14735.99|14655.99|14735.83|14655.83|14736.05|14656.05|14735.83|14655.83|9
1725130210000|2024-08-31 18:50:10|14736.07|14656.07|14736.84|14656.84|14736.84|14656.84|14736.07|14656.07|10
1725130220000|2024-08-31 18:50:20|14737.01|14657.01|14736.31|14656.31|14737.01|14657.01|14736.3|14656.3|10
1725130230000|2024-08-31 18:50:30|14736.2|14656.2|14736.25|14656.25|14736.39|14656.39|14736.14|14656.14|10
1725130240000|2024-08-31 18:50:40|14736.28|14656.28|14737.62|14657.62|14737.62|14657.62|14736.28|14656.28|10
1725130250000|2024-08-31 18:50:50|14737.61|14657.61|14736.85|14656.85|14737.72|14657.72|14736.85|14656.85|9
1725130260000|2024-08-31 18:51:00|14736.54|14656.54|14735.15|14655.15|14736.68|14656.68|14735.15|14655.15|9
1725130270000|2024-08-31 18:51:10|14735.12|14655.12|14732.44|14652.44|14735.12|14655.12|14732.44|14652.44|9
1725130280000|2024-08-31 18:51:20|14731.77|14651.77|14729.42|14649.42|14731.83|14651.83|14729.42|14649.42|10
1725130290000|2024-08-31 18:51:30|14729.06|14649.06|14728|14648|14729.06|14649.06|14728|14648|10
1725130300000|2024-08-31 18:51:40|14727.73|14647.73|14724.83|14644.83|14727.73|14647.73|14724.83|14644.83|10
1725130310000|2024-08-31 18:51:50|14724.35|14644.35|14723.95|14643.95|14724.35|14644.35|14723.9|14643.9|9
1725130320000|2024-08-31 18:52:00|14722.83|14642.83|14718.33|14638.33|14722.83|14642.83|14717.39|14637.39|10
1725130330000|2024-08-31 18:52:10|14718.19|14638.19|14717.27|14637.27|14718.46|14638.46|14717.26|14637.26|9
1725130340000|2024-08-31 18:52:20|14717.19|14637.19|14716.98|14636.98|14717.88|14637.88|14716.98|14636.98|10
1725130350000|2024-08-31 18:52:30|14716.93|14636.93|14714.17|14634.17|14716.93|14636.93|14714.17|14634.17|8
1725130360000|2024-08-31 18:52:40|14714.06|14634.06|14713.7|14633.7|14714.06|14634.06|14713.53|14633.53|8
1725130370000|2024-08-31 18:52:50|14713.6|14633.6|14714.14|14634.14|14714.34|14634.34|14712.57|14632.57|10
1725130380000|2024-08-31 18:53:00|14714|14634|14713.76|14633.76|14714.29|14634.29|14713.76|14633.76|10
1725130390000|2024-08-31 18:53:10|14713.99|14633.99|14713.39|14633.39|14714.39|14634.39|14713.39|14633.39|9
1725130400000|2024-08-31 18:53:20|14713.52|14633.52|14712.77|14632.77|14713.59|14633.59|14712.77|14632.77|8
1725130410000|2024-08-31 18:53:30|14712.62|14632.62|14712.7|14632.7|14712.83|14632.83|14712.42|14632.42|9
1725130420000|2024-08-31 18:53:40|14713.08|14633.08|14713.93|14633.93|14713.93|14633.93|14711.57|14631.57|10
1725130430000|2024-08-31 18:53:50|14714.28|14634.28|14715.28|14635.28|14715.6|14635.6|14714.28|14634.28|10
1725130440000|2024-08-31 18:54:00|14715.27|14635.27|14715.16|14635.16|14715.65|14635.65|14715.16|14635.16|8
1725130450000|2024-08-31 18:54:10|14715.46|14635.46|14715.46|14635.46|14715.48|14635.48|14715.14|14635.14|7
1725130460000|2024-08-31 18:54:20|14715.48|14635.48|14716.92|14636.92|14717.21|14637.21|14715.48|14635.48|10
1725130470000|2024-08-31 18:54:30|14716.87|14636.87|14716.88|14636.88|14717.03|14637.03|14716.75|14636.75|8
1725130480000|2024-08-31 18:54:40|14716.93|14636.93|14716.93|14636.93|14717.04|14637.04|14716.93|14636.93|6
1725130490000|2024-08-31 18:54:50|14716.89|14636.89|14717.68|14637.68|14717.68|14637.68|14716.76|14636.76|8
1725130500000|2024-08-31 18:55:00|14717.96|14637.96|14720.42|14640.42|14720.42|14640.42|14717.96|14637.96|9
1725130510000|2024-08-31 18:55:10|14721.11|14641.11|14722.89|14642.89|14722.89|14642.89|14721.11|14641.11|8
1725130520000|2024-08-31 18:55:20|14722.95|14642.95|14723.52|14643.52|14723.54|14643.54|14722.95|14642.95|10
1725130530000|2024-08-31 18:55:30|14723.48|14643.48|14723.95|14643.95|14723.95|14643.95|14723.48|14643.48|9
1725130540000|2024-08-31 18:55:40|14723.97|14643.97|14724.2|14644.2|14724.39|14644.39|14723.97|14643.97|10
1725130550000|2024-08-31 18:55:50|14723.82|14643.82|14723.97|14643.97|14724.04|14644.04|14723.8|14643.8|9
1725130560000|2024-08-31 18:56:00|14723.79|14643.79|14724.32|14644.32|14724.34|14644.34|14723.66|14643.66|10
1725130570000|2024-08-31 18:56:10|14724.33|14644.33|14724.47|14644.47|14724.56|14644.56|14724.31|14644.31|7
1725130580000|2024-08-31 18:56:20|14724.69|14644.69|14724.15|14644.15|14724.93|14644.93|14723.8|14643.8|10
1725130590000|2024-08-31 18:56:30|14724.41|14644.41|14725.04|14645.04|14725.04|14645.04|14724.33|14644.33|8
1725130600000|2024-08-31 18:56:40|14725.08|14645.08|14723.46|14643.46|14725.74|14645.74|14722.87|14642.87|10
1725130610000|2024-08-31 18:56:50|14723.47|14643.47|14724.03|14644.03|14724.03|14644.03|14723.47|14643.47|8
1725130620000|2024-08-31 18:57:00|14724.11|14644.11|14723.82|14643.82|14724.11|14644.11|14723.82|14643.82|7
1725130630000|2024-08-31 18:57:10|14723.78|14643.78|14723.56|14643.56|14724.2|14644.2|14723.56|14643.56|10
1725130640000|2024-08-31 18:57:20|14723.53|14643.53|14723.36|14643.36|14723.68|14643.68|14723.36|14643.36|10
1725130650000|2024-08-31 18:57:30|14723.19|14643.19|14723.52|14643.52|14723.52|14643.52|14723.19|14643.19|7
1725130660000|2024-08-31 18:57:40|14723.65|14643.65|14723.36|14643.36|14723.93|14643.93|14723.36|14643.36|8
1725130670000|2024-08-31 18:57:50|14723.15|14643.15|14722.88|14642.88|14723.26|14643.26|14722.76|14642.76|7
1725130680000|2024-08-31 18:58:00|14723.16|14643.16|14723.85|14643.85|14724.15|14644.15|14723.15|14643.15|9
1725130690000|2024-08-31 18:58:10|14723.86|14643.86|14722.53|14642.53|14723.86|14643.86|14722.53|14642.53|10
1725130700000|2024-08-31 18:58:20|14722.48|14642.48|14719.8|14639.8|14722.48|14642.48|14719.63|14639.63|9
1725130710000|2024-08-31 18:58:30|14719.22|14639.22|14718.8|14638.8|14719.22|14639.22|14718.79|14638.79|8
1725130720000|2024-08-31 18:58:40|14718.08|14638.08|14718.84|14638.84|14718.84|14638.84|14718.08|14638.08|9
1725130730000|2024-08-31 18:58:50|14718.85|14638.85|14718.88|14638.88|14719.04|14639.04|14718.85|14638.85|9
1725130740000|2024-08-31 18:59:00|14718.84|14638.84|14718.5|14638.5|14718.87|14638.87|14718.5|14638.5|9
1725130750000|2024-08-31 18:59:10|14718.42|14638.42|14717.9|14637.9|14718.42|14638.42|14717.89|14637.89|9
1725130760000|2024-08-31 18:59:20|14717.73|14637.73|14717.58|14637.58|14717.92|14637.92|14717|14637|10
1725130770000|2024-08-31 18:59:30|14717.59|14637.59|14717.14|14637.14|14717.59|14637.59|14717.04|14637.04|9
1725130780000|2024-08-31 18:59:40|14717.24|14637.24|14717.37|14637.37|14717.41|14637.41|14717.13|14637.13|7
1725130790000|2024-08-31 18:59:50|14717.42|14637.42|14716.75|14636.75|14717.44|14637.44|14716.72|14636.72|9
1725130800000|2024-08-31 19:00:00|14716.62|14636.62|14715.08|14635.08|14716.62|14636.62|14714.94|14634.94|10
1725130810000|2024-08-31 19:00:10|14715.2|14635.2|14716.32|14636.32|14716.32|14636.32|14715.11|14635.11|7
1725130820000|2024-08-31 19:00:20|14716.22|14636.22|14716.09|14636.09|14716.36|14636.36|14715.94|14635.94|9
1725130830000|2024-08-31 19:00:30|14716.18|14636.18|14715.26|14635.26|14716.18|14636.18|14715.26|14635.26|10
1725130840000|2024-08-31 19:00:40|14714.92|14634.92|14713.77|14633.77|14714.92|14634.92|14713.74|14633.74|9
1725130850000|2024-08-31 19:00:50|14713.78|14633.78|14713.37|14633.37|14714.1|14634.1|14713.2|14633.2|9
1725130860000|2024-08-31 19:01:00|14713.22|14633.22|14712.55|14632.55|14713.22|14633.22|14712.55|14632.55|6
1725130870000|2024-08-31 19:01:10|14712.18|14632.18|14712.19|14632.19|14712.19|14632.19|14711.51|14631.51|10
1725130880000|2024-08-31 19:01:20|14712.37|14632.37|14713.82|14633.82|14713.82|14633.82|14712.37|14632.37|10
1725130890000|2024-08-31 19:01:30|14713.81|14633.81|14714.13|14634.13|14714.77|14634.77|14713.81|14633.81|6
1725130900000|2024-08-31 19:01:40|14713.83|14633.83|14716.64|14636.64|14716.64|14636.64|14713.58|14633.58|10
1725130910000|2024-08-31 19:01:50|14716.52|14636.52|14716.35|14636.35|14716.64|14636.64|14716.33|14636.33|7
1725130920000|2024-08-31 19:02:00|14716.23|14636.23|14716.26|14636.26|14716.43|14636.43|14716.23|14636.23|10
1725130930000|2024-08-31 19:02:10|14716.24|14636.24|14716.42|14636.42|14716.42|14636.42|14716.13|14636.13|6
1725130940000|2024-08-31 19:02:20|14716.58|14636.58|14717.75|14637.75|14717.86|14637.86|14716.58|14636.58|10
1725130950000|2024-08-31 19:02:30|14717.92|14637.92|14717.36|14637.36|14718.12|14638.12|14717.36|14637.36|9
1725130960000|2024-08-31 19:02:40|14717.31|14637.31|14716.2|14636.2|14717.46|14637.46|14716.08|14636.08|10
1725130970000|2024-08-31 19:02:50|14716.42|14636.42|14716.64|14636.64|14716.95|14636.95|14716.32|14636.32|8
1725130980000|2024-08-31 19:03:00|14716.61|14636.61|14717.4|14637.4|14717.4|14637.4|14716.53|14636.53|8
1725130990000|2024-08-31 19:03:10|14717.5|14637.5|14717.44|14637.44|14717.65|14637.65|14717.44|14637.44|7
1725131000000|2024-08-31 19:03:20|14717.91|14637.91|14718.01|14638.01|14718.3|14638.3|14717.86|14637.86|10
1725131010000|2024-08-31 19:03:30|14718.03|14638.03|14717.71|14637.71|14718.03|14638.03|14717.71|14637.71|10
1725131020000|2024-08-31 19:03:40|14717.79|14637.79|14717.96|14637.96|14718.45|14638.45|14717.79|14637.79|10
1725131030000|2024-08-31 19:03:50|14716.58|14636.58|14716.03|14636.03|14716.58|14636.58|14715.98|14635.98|8
1725131040000|2024-08-31 19:04:00|14715.99|14635.99|14714.07|14634.07|14717.25|14637.25|14714.07|14634.07|7
1725131050000|2024-08-31 19:04:10|14713.85|14633.85|14711.66|14631.66|14713.85|14633.85|14711.66|14631.66|10
1725131060000|2024-08-31 19:04:20|14711.61|14631.61|14715.73|14635.73|14715.77|14635.77|14711.47|14631.47|9
1725131070000|2024-08-31 19:04:30|14715.28|14635.28|14714.93|14634.93|14715.36|14635.36|14714.93|14634.93|9
1725131080000|2024-08-31 19:04:40|14714.04|14634.04|14714.11|14634.11|14714.62|14634.62|14713.37|14633.37|9
1725131090000|2024-08-31 19:04:50|14712.91|14632.91|14715.26|14635.26|14715.47|14635.47|14711.78|14631.78|10
1725131100000|2024-08-31 19:05:00|14715.28|14635.28|14714.86|14634.86|14716.2|14636.2|14714.23|14634.23|10
1725131110000|2024-08-31 19:05:10|14714.84|14634.84|14714.66|14634.66|14714.88|14634.88|14714.66|14634.66|8
1725131120000|2024-08-31 19:05:20|14714.35|14634.35|14712.9|14632.9|14714.35|14634.35|14712.84|14632.84|10
1725131130000|2024-08-31 19:05:30|14712.86|14632.86|14712.63|14632.63|14712.86|14632.86|14712.25|14632.25|8
1725131140000|2024-08-31 19:05:40|14712.85|14632.85|14715.37|14635.37|14715.38|14635.38|14712.85|14632.85|9
1725131150000|2024-08-31 19:05:50|14715.21|14635.21|14715.3|14635.3|14715.32|14635.32|14715.05|14635.05|9
1725131160000|2024-08-31 19:06:00|14715.64|14635.64|14714.83|14634.83|14715.89|14635.89|14714.83|14634.83|10
1725131170000|2024-08-31 19:06:10|14714.48|14634.48|14714.84|14634.84|14714.89|14634.89|14714.47|14634.47|8
1725131180000|2024-08-31 19:06:20|14714.33|14634.33|14707.87|14627.87|14714.33|14634.33|14707.6|14627.6|9
1725131190000|2024-08-31 19:06:30|14707.84|14627.84|14709.02|14629.02|14709.02|14629.02|14707.84|14627.84|10
1725131200000|2024-08-31 19:06:40|14709.03|14629.03|14708.35|14628.35|14709.11|14629.11|14708.35|14628.35|7
1725131210000|2024-08-31 19:06:50|14708.24|14628.24|14706.22|14626.22|14708.24|14628.24|14706.22|14626.22|8
1725131220000|2024-08-31 19:07:00|14706.21|14626.21|14706.08|14626.08|14706.22|14626.22|14705.95|14625.95|8
1725131230000|2024-08-31 19:07:10|14705.88|14625.88|14705.6|14625.6|14705.88|14625.88|14705.6|14625.6|7
1725131240000|2024-08-31 19:07:20|14705.59|14625.59|14701.92|14621.92|14705.59|14625.59|14701.92|14621.92|9
1725131250000|2024-08-31 19:07:30|14701.6|14621.6|14698.86|14618.86|14701.6|14621.6|14698.86|14618.86|9
1725131260000|2024-08-31 19:07:40|14698.71|14618.71|14697.77|14617.77|14698.85|14618.85|14697.77|14617.77|9
1725131270000|2024-08-31 19:07:50|14697.76|14617.76|14695.58|14615.58|14697.76|14617.76|14695.58|14615.58|10
1725131280000|2024-08-31 19:08:00|14695.44|14615.44|14698.99|14618.99|14698.99|14618.99|14695.44|14615.44|10
1725131290000|2024-08-31 19:08:10|14699.02|14619.02|14700.58|14620.58|14700.58|14620.58|14698.88|14618.88|10
1725131300000|2024-08-31 19:08:20|14700.85|14620.85|14702.78|14622.78|14702.78|14622.78|14700.85|14620.85|9
1725131310000|2024-08-31 19:08:30|14702.81|14622.81|14701.23|14621.23|14702.82|14622.82|14700.65|14620.65|10
1725131320000|2024-08-31 19:08:40|14701.27|14621.27|14700.76|14620.76|14701.27|14621.27|14700.76|14620.76|9
1725131330000|2024-08-31 19:08:50|14699.89|14619.89|14700.05|14620.05|14700.05|14620.05|14699.16|14619.16|9
1725131340000|2024-08-31 19:09:00|14700.73|14620.73|14700.72|14620.72|14700.96|14620.96|14700.57|14620.57|9
1725131350000|2024-08-31 19:09:10|14700.56|14620.56|14699.53|14619.53|14700.56|14620.56|14699.31|14619.31|10
1725131360000|2024-08-31 19:09:20|14699.46|14619.46|14699.59|14619.59|14699.64|14619.64|14699.29|14619.29|10
1725131370000|2024-08-31 19:09:30|14699.64|14619.64|14699.66|14619.66|14699.66|14619.66|14699.55|14619.55|5
1725131380000|2024-08-31 19:09:40|14698.35|14618.35|14696.1|14616.1|14698.35|14618.35|14696.1|14616.1|8
1725131390000|2024-08-31 19:09:50|14696.08|14616.08|14694.32|14614.32|14696.08|14616.08|14694.26|14614.26|10
1725131400000|2024-08-31 19:10:00|14694.14|14614.14|14691.91|14611.91|14694.14|14614.14|14691.91|14611.91|10
1725131410000|2024-08-31 19:10:10|14691.05|14611.05|14688.57|14608.57|14691.05|14611.05|14688.21|14608.21|8
1725131420000|2024-08-31 19:10:20|14688.97|14608.97|14689.28|14609.28|14690.61|14610.61|14688.97|14608.97|8
1725131430000|2024-08-31 19:10:30|14689.11|14609.11|14690.78|14610.78|14690.78|14610.78|14688.75|14608.75|10
1725131440000|2024-08-31 19:10:40|14690.81|14610.81|14690.12|14610.12|14690.81|14610.81|14689.98|14609.98|7
1725131450000|2024-08-31 19:10:50|14690.32|14610.32|14691.19|14611.19|14691.2|14611.2|14690.32|14610.32|9
1725131460000|2024-08-31 19:11:00|14691.13|14611.13|14692.13|14612.13|14692.13|14612.13|14691.13|14611.13|8
1725131470000|2024-08-31 19:11:10|14692.41|14612.41|14691.55|14611.55|14692.71|14612.71|14691.55|14611.55|10
1725131480000|2024-08-31 19:11:20|14691.49|14611.49|14692.14|14612.14|14692.14|14612.14|14691.43|14611.43|8
1725131490000|2024-08-31 19:11:30|14692.17|14612.17|14692.99|14612.99|14692.99|14612.99|14691.97|14611.97|9
1725131500000|2024-08-31 19:11:40|14698.98|14618.98|14699.46|14619.46|14699.46|14619.46|14698.75|14618.75|8
1725131510000|2024-08-31 19:11:50|14699.45|14619.45|14699.28|14619.28|14699.46|14619.46|14699.28|14619.28|10
1725131520000|2024-08-31 19:12:00|14699.39|14619.39|14700.6|14620.6|14700.88|14620.88|14699.39|14619.39|10
1725131530000|2024-08-31 19:12:10|14700.44|14620.44|14694.46|14614.46|14700.44|14620.44|14694.46|14614.46|7
1725131540000|2024-08-31 19:12:20|14694.43|14614.43|14694.19|14614.19|14694.5|14614.5|14694.19|14614.19|9
1725131550000|2024-08-31 19:12:30|14694.17|14614.17|14694.39|14614.39|14694.4|14614.4|14693.7|14613.7|9
1725131560000|2024-08-31 19:12:40|14694.43|14614.43|14695.43|14615.43|14695.44|14615.44|14694.43|14614.43|8
1725131570000|2024-08-31 19:12:50|14696.31|14616.31|14697.05|14617.05|14697.05|14617.05|14696.31|14616.31|10
1725131580000|2024-08-31 19:13:00|14696.91|14616.91|14697.29|14617.29|14697.32|14617.32|14696.81|14616.81|9
1725131590000|2024-08-31 19:13:10|14697.28|14617.28|14697.59|14617.59|14697.59|14617.59|14696.94|14616.94|5
1725131600000|2024-08-31 19:13:20|14697.9|14617.9|14698.55|14618.55|14698.55|14618.55|14697.9|14617.9|7
1725131610000|2024-08-31 19:13:30|14699.05|14619.05|14700.01|14620.01|14700.01|14620.01|14699.05|14619.05|8
1725131620000|2024-08-31 19:13:40|14699.89|14619.89|14700.79|14620.79|14700.79|14620.79|14699.89|14619.89|6
1725131630000|2024-08-31 19:13:50|14701.12|14621.12|14701.14|14621.14|14701.42|14621.42|14701.01|14621.01|7
1725131640000|2024-08-31 19:14:00|14701.81|14621.81|14702.76|14622.76|14702.76|14622.76|14701.81|14621.81|9
1725131650000|2024-08-31 19:14:10|14702.93|14622.93|14703.12|14623.12|14703.2|14623.2|14702.81|14622.81|9
1725131660000|2024-08-31 19:14:20|14703.13|14623.13|14703.21|14623.21|14703.21|14623.21|14703.01|14623.01|6
1725131670000|2024-08-31 19:14:30|14703.61|14623.61|14704.47|14624.47|14704.47|14624.47|14703.61|14623.61|8
1725131680000|2024-08-31 19:14:40|14704.48|14624.48|14704.27|14624.27|14704.83|14624.83|14704.27|14624.27|8
1725131690000|2024-08-31 19:14:50|14704.18|14624.18|14704.53|14624.53|14704.73|14624.73|14703.71|14623.71|9
1725131700000|2024-08-31 19:15:00|14704.91|14624.91|14705.04|14625.04|14705.08|14625.08|14704.78|14624.78|9
1725131710000|2024-08-31 19:15:10|14704.72|14624.72|14702.83|14622.83|14704.84|14624.84|14702.83|14622.83|9
1725131720000|2024-08-31 19:15:20|14703.05|14623.05|14702.64|14622.64|14703.57|14623.57|14702.64|14622.64|10
1725131730000|2024-08-31 19:15:30|14702.59|14622.59|14701.08|14621.08|14702.59|14622.59|14700.89|14620.89|10
1725131740000|2024-08-31 19:15:40|14699.24|14619.24|14697.32|14617.32|14699.29|14619.29|14697.32|14617.32|10
1725131750000|2024-08-31 19:15:50|14697.54|14617.54|14697.17|14617.17|14697.73|14617.73|14697.17|14617.17|10
1725131760000|2024-08-31 19:16:00|14697.24|14617.24|14702.04|14622.04|14702.04|14622.04|14697.03|14617.03|10
1725131770000|2024-08-31 19:16:10|14702.11|14622.11|14697.9|14617.9|14702.11|14622.11|14697.9|14617.9|9
1725131780000|2024-08-31 19:16:20|14697.91|14617.91|14697.9|14617.9|14697.93|14617.93|14697.89|14617.89|6
1725131790000|2024-08-31 19:16:30|14697.87|14617.87|14697.95|14617.95|14697.95|14617.95|14697.35|14617.35|10
1725131800000|2024-08-31 19:16:40|14698.13|14618.13|14698.39|14618.39|14698.39|14618.39|14698.13|14618.13|3
1725131810000|2024-08-31 19:16:50|14698.49|14618.49|14701.86|14621.86|14701.86|14621.86|14698.49|14618.49|9
1725131820000|2024-08-31 19:17:00|14701.87|14621.87|14704.44|14624.44|14704.44|14624.44|14701.87|14621.87|8
1725131830000|2024-08-31 19:17:10|14704.37|14624.37|14704.51|14624.51|14704.56|14624.56|14704.32|14624.32|7
1725131840000|2024-08-31 19:17:20|14704.52|14624.52|14705.55|14625.55|14705.55|14625.55|14704.16|14624.16|8
1725131850000|2024-08-31 19:17:30|14705.53|14625.53|14705.65|14625.65|14705.65|14625.65|14705.23|14625.23|8
1725131860000|2024-08-31 19:17:40|14705.58|14625.58|14705.61|14625.61|14705.65|14625.65|14705.34|14625.34|9
1725131870000|2024-08-31 19:17:50|14705.53|14625.53|14705.55|14625.55|14705.66|14625.66|14705.48|14625.48|6
1725131880000|2024-08-31 19:18:00|14705.18|14625.18|14703.31|14623.31|14705.18|14625.18|14702.98|14622.98|10
1725131890000|2024-08-31 19:18:10|14703.28|14623.28|14704.36|14624.36|14704.36|14624.36|14703.28|14623.28|9
1725131900000|2024-08-31 19:18:20|14704.48|14624.48|14705.05|14625.05|14705.05|14625.05|14704.48|14624.48|10
1725131910000|2024-08-31 19:18:30|14705.27|14625.27|14706.11|14626.11|14706.11|14626.11|14705.17|14625.17|9
1725131920000|2024-08-31 19:18:40|14706.33|14626.33|14708.25|14628.25|14708.29|14628.29|14706.33|14626.33|10
1725131930000|2024-08-31 19:18:50|14708.23|14628.23|14708.05|14628.05|14708.23|14628.23|14708.05|14628.05|8
1725131940000|2024-08-31 19:19:00|14705.85|14625.85|14705.6|14625.6|14705.99|14625.99|14705.57|14625.57|7
1725131950000|2024-08-31 19:19:10|14705.53|14625.53|14705.57|14625.57|14705.74|14625.74|14705.53|14625.53|6
1725131960000|2024-08-31 19:19:20|14705.56|14625.56|14705.18|14625.18|14705.56|14625.56|14705.18|14625.18|9
1725131970000|2024-08-31 19:19:30|14705.06|14625.06|14705.26|14625.26|14705.43|14625.43|14705.06|14625.06|7
1725131980000|2024-08-31 19:19:40|14705.35|14625.35|14708.1|14628.1|14708.15|14628.15|14705.17|14625.17|8
1725131990000|2024-08-31 19:19:50|14708.22|14628.22|14707.92|14627.92|14708.22|14628.22|14707.83|14627.83|8
1725132000000|2024-08-31 19:20:00|14707.84|14627.84|14708.12|14628.12|14708.12|14628.12|14707.84|14627.84|9
1725132010000|2024-08-31 19:20:10|14708.16|14628.16|14714.73|14634.73|14714.73|14634.73|14708.04|14628.04|9
1725132020000|2024-08-31 19:20:20|14714.76|14634.76|14710.05|14630.05|14714.97|14634.97|14709.72|14629.72|8
1725132030000|2024-08-31 19:20:30|14710.07|14630.07|14710.54|14630.54|14710.54|14630.54|14710.07|14630.07|6
1725132040000|2024-08-31 19:20:40|14710.55|14630.55|14710.69|14630.69|14710.97|14630.97|14710.54|14630.54|9
1725132050000|2024-08-31 19:20:50|14710.76|14630.76|14709.97|14629.97|14710.76|14630.76|14709.75|14629.75|9
1725132060000|2024-08-31 19:21:00|14710|14630|14710.28|14630.28|14710.28|14630.28|14710|14630|5
1725132070000|2024-08-31 19:21:10|14710.1|14630.1|14710.27|14630.27|14710.29|14630.29|14709.98|14629.98|10
1725132080000|2024-08-31 19:21:20|14710.28|14630.28|14710.98|14630.98|14711.45|14631.45|14710.27|14630.27|9
1725132090000|2024-08-31 19:21:30|14710.86|14630.86|14710.98|14630.98|14711.11|14631.11|14710.85|14630.85|10
1725132100000|2024-08-31 19:21:40|14710.97|14630.97|14710.08|14630.08|14710.97|14630.97|14709.85|14629.85|8
1725132110000|2024-08-31 19:21:50|14709.87|14629.87|14710.58|14630.58|14711.12|14631.12|14709.72|14629.72|8
1725132120000|2024-08-31 19:22:00|14711.08|14631.08|14710.65|14630.65|14711.15|14631.15|14710.52|14630.52|10
1725132130000|2024-08-31 19:22:10|14710.75|14630.75|14710.44|14630.44|14710.75|14630.75|14710.36|14630.36|9
1725132140000|2024-08-31 19:22:20|14710.09|14630.09|14709.89|14629.89|14710.09|14630.09|14709.31|14629.31|9
1725132150000|2024-08-31 19:22:30|14709.93|14629.93|14709.99|14629.99|14710.11|14630.11|14709.93|14629.93|6
1725132160000|2024-08-31 19:22:40|14705.28|14625.28|14705.28|14625.28|14705.28|14625.28|14705.28|14625.28|1
1725132170000|2024-08-31 19:22:50|14705.11|14625.11|14706.19|14626.19|14706.58|14626.58|14705.07|14625.07|9
1725132180000|2024-08-31 19:23:00|14706.38|14626.38|14706.36|14626.36|14706.61|14626.61|14706.16|14626.16|8
1725132190000|2024-08-31 19:23:10|14706.37|14626.37|14705.63|14625.63|14706.38|14626.38|14705.54|14625.54|8
1725132200000|2024-08-31 19:23:20|14705.65|14625.65|14705.45|14625.45|14705.67|14625.67|14705.34|14625.34|9
1725132210000|2024-08-31 19:23:30|14705.57|14625.57|14714.24|14634.24|14714.24|14634.24|14705.57|14625.57|9
1725132220000|2024-08-31 19:23:40|14714.29|14634.29|14714.51|14634.51|14714.57|14634.57|14714.29|14634.29|7
1725132230000|2024-08-31 19:23:50|14714.49|14634.49|14714.74|14634.74|14714.74|14634.74|14714.48|14634.48|8
1725132240000|2024-08-31 19:24:00|14716.27|14636.27|14707.57|14627.57|14716.52|14636.52|14707.57|14627.57|9
1725132250000|2024-08-31 19:24:10|14707.55|14627.55|14707.46|14627.46|14707.63|14627.63|14707.46|14627.46|9
1725132260000|2024-08-31 19:24:20|14707.33|14627.33|14706.87|14626.87|14707.33|14627.33|14706.86|14626.86|10
1725132270000|2024-08-31 19:24:30|14706.94|14626.94|14707.2|14627.2|14707.2|14627.2|14706.94|14626.94|4
1725132280000|2024-08-31 19:24:40|14707.07|14627.07|14706.67|14626.67|14707.07|14627.07|14706.45|14626.45|8
1725132290000|2024-08-31 19:24:50|14706.79|14626.79|14706.45|14626.45|14706.8|14626.8|14706.29|14626.29|10
1725132300000|2024-08-31 19:25:00|14706.44|14626.44|14706.4|14626.4|14706.44|14626.44|14706.16|14626.16|8
1725132310000|2024-08-31 19:25:10|14706.31|14626.31|14706.66|14626.66|14706.66|14626.66|14706.31|14626.31|6
1725132320000|2024-08-31 19:25:20|14706.58|14626.58|14707.4|14627.4|14707.46|14627.46|14706.58|14626.58|9
1725132330000|2024-08-31 19:25:30|14707.36|14627.36|14707.59|14627.59|14707.59|14627.59|14707.3|14627.3|10
1725132340000|2024-08-31 19:25:40|14707.78|14627.78|14707.47|14627.47|14707.78|14627.78|14707.39|14627.39|9
1725132350000|2024-08-31 19:25:50|14707.48|14627.48|14707.13|14627.13|14707.48|14627.48|14707.13|14627.13|6
1725132360000|2024-08-31 19:26:00|14707.18|14627.18|14708.77|14628.77|14708.92|14628.92|14707.18|14627.18|8
1725132370000|2024-08-31 19:26:10|14708.73|14628.73|14707.73|14627.73|14708.78|14628.78|14707.45|14627.45|10
1725132380000|2024-08-31 19:26:20|14707.61|14627.61|14707.52|14627.52|14707.85|14627.85|14707.52|14627.52|9
1725132390000|2024-08-31 19:26:30|14707.5|14627.5|14707.33|14627.33|14707.5|14627.5|14707.33|14627.33|7
1725132400000|2024-08-31 19:26:40|14707.52|14627.52|14707.61|14627.61|14707.81|14627.81|14707.52|14627.52|8
1725132410000|2024-08-31 19:26:50|14708.01|14628.01|14708.27|14628.27|14708.31|14628.31|14708.01|14628.01|8
1725132420000|2024-08-31 19:27:00|14708.6|14628.6|14708.84|14628.84|14709.31|14629.31|14708.6|14628.6|7
1725132430000|2024-08-31 19:27:10|14708.93|14628.93|14708.82|14628.82|14708.96|14628.96|14708.77|14628.77|9
1725132440000|2024-08-31 19:27:20|14708.86|14628.86|14708.74|14628.74|14709.08|14629.08|14708.74|14628.74|9
1725132450000|2024-08-31 19:27:30|14708.61|14628.61|14708.5|14628.5|14708.61|14628.61|14708.5|14628.5|5
1725132460000|2024-08-31 19:27:40|14708.65|14628.65|14708.46|14628.46|14708.65|14628.65|14708.18|14628.18|7
1725132470000|2024-08-31 19:27:50|14707.97|14627.97|14705.7|14625.7|14707.97|14627.97|14705.7|14625.7|8
1725132480000|2024-08-31 19:28:00|14705.62|14625.62|14705.04|14625.04|14705.62|14625.62|14705.04|14625.04|7
1725132490000|2024-08-31 19:28:10|14704.59|14624.59|14703.96|14623.96|14704.59|14624.59|14703.96|14623.96|9
1725132500000|2024-08-31 19:28:20|14703.91|14623.91|14702.14|14622.14|14703.91|14623.91|14702.14|14622.14|9
1725132510000|2024-08-31 19:28:30|14702.25|14622.25|14701.21|14621.21|14702.27|14622.27|14701.21|14621.21|8
1725132520000|2024-08-31 19:28:40|14701.23|14621.23|14700.72|14620.72|14701.23|14621.23|14700.72|14620.72|8
1725132530000|2024-08-31 19:28:50|14700.68|14620.68|14699.61|14619.61|14700.68|14620.68|14699.61|14619.61|10
1725132540000|2024-08-31 19:29:00|14698.99|14618.99|14699.38|14619.38|14699.55|14619.55|14698.99|14618.99|10
1725132550000|2024-08-31 19:29:10|14699.17|14619.17|14699.27|14619.27|14699.59|14619.59|14699.17|14619.17|7
1725132560000|2024-08-31 19:29:20|14699.32|14619.32|14698.47|14618.47|14699.32|14619.32|14698.47|14618.47|10
1725132570000|2024-08-31 19:29:30|14698.58|14618.58|14698.45|14618.45|14699.04|14619.04|14698.45|14618.45|6
1725132580000|2024-08-31 19:29:40|14698.19|14618.19|14695.71|14615.71|14698.19|14618.19|14695.67|14615.67|10
1725132590000|2024-08-31 19:29:50|14695.7|14615.7|14694.97|14614.97|14695.7|14615.7|14694.97|14614.97|10
1725132600000|2024-08-31 19:30:00|14694.96|14614.96|14693.66|14613.66|14694.98|14614.98|14693.6|14613.6|9
1725132610000|2024-08-31 19:30:10|14693.52|14613.52|14695.08|14615.08|14695.08|14615.08|14693.52|14613.52|10
1725132620000|2024-08-31 19:30:20|14694.92|14614.92|14696.88|14616.88|14696.88|14616.88|14694.92|14614.92|10
1725132630000|2024-08-31 19:30:30|14696.94|14616.94|14698.21|14618.21|14698.21|14618.21|14696.94|14616.94|9
1725132640000|2024-08-31 19:30:40|14698.2|14618.2|14697.92|14617.92|14698.2|14618.2|14697.85|14617.85|9
1725132650000|2024-08-31 19:30:50|14698|14618|14695.53|14615.53|14698|14618|14695.53|14615.53|10
1725132660000|2024-08-31 19:31:00|14695.51|14615.51|14695.45|14615.45|14695.54|14615.54|14695.31|14615.31|10
1725132670000|2024-08-31 19:31:10|14695.29|14615.29|14693.4|14613.4|14695.88|14615.88|14693.4|14613.4|10
1725132680000|2024-08-31 19:31:20|14693.21|14613.21|14693.05|14613.05|14693.37|14613.37|14693.05|14613.05|10
1725132690000|2024-08-31 19:31:30|14693.24|14613.24|14693.33|14613.33|14693.33|14613.33|14693.08|14613.08|8
1725132700000|2024-08-31 19:31:40|14693.34|14613.34|14693.62|14613.62|14693.72|14613.72|14693.25|14613.25|7
1725132710000|2024-08-31 19:31:50|14693.61|14613.61|14694.16|14614.16|14694.38|14614.38|14693.56|14613.56|10
1725132720000|2024-08-31 19:32:00|14694.14|14614.14|14694.52|14614.52|14694.52|14614.52|14694.14|14614.14|8
1725132730000|2024-08-31 19:32:10|14694.23|14614.23|14696.2|14616.2|14696.2|14616.2|14693.95|14613.95|9
1725132740000|2024-08-31 19:32:20|14696.6|14616.6|14697.69|14617.69|14697.69|14617.69|14696.4|14616.4|8
1725132750000|2024-08-31 19:32:30|14698.07|14618.07|14700.5|14620.5|14700.56|14620.56|14698.07|14618.07|10
1725132760000|2024-08-31 19:32:40|14700.41|14620.41|14700.7|14620.7|14700.72|14620.72|14700.41|14620.41|8
1725132770000|2024-08-31 19:32:50|14700.68|14620.68|14701.07|14621.07|14701.07|14621.07|14700.58|14620.58|7
1725132780000|2024-08-31 19:33:00|14701.31|14621.31|14702.23|14622.23|14702.25|14622.25|14701.31|14621.31|10
1725132790000|2024-08-31 19:33:10|14702.39|14622.39|14702.33|14622.33|14702.53|14622.53|14701.93|14621.93|9
1725132800000|2024-08-31 19:33:20|14702.41|14622.41|14703.1|14623.1|14703.1|14623.1|14702.41|14622.41|6
1725132810000|2024-08-31 19:33:30|14703.31|14623.31|14702.48|14622.48|14703.55|14623.55|14702.48|14622.48|9
1725132820000|2024-08-31 19:33:40|14702.45|14622.45|14702.38|14622.38|14702.53|14622.53|14702.34|14622.34|9
1725132830000|2024-08-31 19:33:50|14702.52|14622.52|14702.49|14622.49|14702.52|14622.52|14702.37|14622.37|7
1725132840000|2024-08-31 19:34:00|14702.01|14622.01|14701.25|14621.25|14702.01|14622.01|14701.25|14621.25|10
1725132850000|2024-08-31 19:34:10|14701.21|14621.21|14701.38|14621.38|14701.66|14621.66|14701.2|14621.2|9
1725132860000|2024-08-31 19:34:20|14700.98|14620.98|14700.38|14620.38|14700.98|14620.98|14699.71|14619.71|10
1725132870000|2024-08-31 19:34:30|14700.51|14620.51|14700.73|14620.73|14700.87|14620.87|14700.51|14620.51|9
1725132880000|2024-08-31 19:34:40|14700.58|14620.58|14699.98|14619.98|14700.58|14620.58|14699.98|14619.98|10
1725132890000|2024-08-31 19:34:50|14699.58|14619.58|14697.98|14617.98|14699.58|14619.58|14697.98|14617.98|9
1725132900000|2024-08-31 19:35:00|14697.9|14617.9|14696.46|14616.46|14697.9|14617.9|14696.46|14616.46|7
1725132910000|2024-08-31 19:35:10|14696.45|14616.45|14696.14|14616.14|14696.45|14616.45|14695.8|14615.8|10
1725132920000|2024-08-31 19:35:20|14696.42|14616.42|14694.32|14614.32|14696.42|14616.42|14694.32|14614.32|9
1725132930000|2024-08-31 19:35:30|14694.47|14614.47|14695|14615|14695|14615|14694.26|14614.26|10
1725132940000|2024-08-31 19:35:40|14695.03|14615.03|14695.53|14615.53|14695.53|14615.53|14695.03|14615.03|9
1725132950000|2024-08-31 19:35:50|14695.33|14615.33|14707.73|14627.73|14707.73|14627.73|14695.2|14615.2|10
1725132960000|2024-08-31 19:36:00|14707.76|14627.76|14704.98|14624.98|14707.76|14627.76|14704.98|14624.98|8
1725132970000|2024-08-31 19:36:10|14704.99|14624.99|14697.84|14617.84|14705.29|14625.29|14697.65|14617.65|10
1725132980000|2024-08-31 19:36:20|14697.99|14617.99|14698.74|14618.74|14698.74|14618.74|14697.99|14617.99|10
1725132990000|2024-08-31 19:36:30|14698.92|14618.92|14698.85|14618.85|14698.92|14618.92|14698.5|14618.5|10
1725133000000|2024-08-31 19:36:40|14698.88|14618.88|14698.78|14618.78|14698.88|14618.88|14698.64|14618.64|7
1725133010000|2024-08-31 19:36:50|14698.48|14618.48|14698.57|14618.57|14698.83|14618.83|14698.48|14618.48|9
1725133020000|2024-08-31 19:37:00|14698.55|14618.55|14698.55|14618.55|14698.75|14618.75|14698.41|14618.41|10
1725133030000|2024-08-31 19:37:10|14698.44|14618.44|14698.35|14618.35|14698.68|14618.68|14698.35|14618.35|9
1725133040000|2024-08-31 19:37:20|14698.54|14618.54|14698.13|14618.13|14698.54|14618.54|14698.13|14618.13|7
1725133050000|2024-08-31 19:37:30|14698.3|14618.3|14698.55|14618.55|14698.65|14618.65|14698.24|14618.24|9
1725133060000|2024-08-31 19:37:40|14698.54|14618.54|14698.59|14618.59|14698.59|14618.59|14698.53|14618.53|5
1725133070000|2024-08-31 19:37:50|14698.6|14618.6|14698.24|14618.24|14698.6|14618.6|14698.19|14618.19|9
1725133080000|2024-08-31 19:38:00|14697.97|14617.97|14698.05|14618.05|14698.05|14618.05|14697.62|14617.62|8
1725133090000|2024-08-31 19:38:10|14698.03|14618.03|14699.69|14619.69|14699.69|14619.69|14698.03|14618.03|8
1725133100000|2024-08-31 19:38:20|14699.84|14619.84|14701.36|14621.36|14701.55|14621.55|14699.74|14619.74|10
1725133110000|2024-08-31 19:38:30|14701.51|14621.51|14701.41|14621.41|14701.6|14621.6|14701.33|14621.33|10
1725133120000|2024-08-31 19:38:40|14701.59|14621.59|14710.96|14630.96|14710.96|14630.96|14701.59|14621.59|9
1725133130000|2024-08-31 19:38:50|14710.86|14630.86|14702.11|14622.11|14710.95|14630.95|14701.77|14621.77|10
1725133140000|2024-08-31 19:39:00|14702.06|14622.06|14702.14|14622.14|14702.16|14622.16|14702.01|14622.01|7
1725133150000|2024-08-31 19:39:10|14702|14622|14709.07|14629.07|14709.11|14629.11|14701.89|14621.89|7
1725133160000|2024-08-31 19:39:20|14709.03|14629.03|14708.05|14628.05|14710.59|14630.59|14708.05|14628.05|9
1725133170000|2024-08-31 19:39:30|14707.34|14627.34|14706.38|14626.38|14707.34|14627.34|14706.32|14626.32|10
1725133180000|2024-08-31 19:39:40|14706.57|14626.57|14706.73|14626.73|14706.73|14626.73|14706.46|14626.46|10
1725133190000|2024-08-31 19:39:50|14706.68|14626.68|14707.01|14627.01|14707.03|14627.03|14706.68|14626.68|7
1725133200000|2024-08-31 19:40:00|14706.83|14626.83|14706.51|14626.51|14706.89|14626.89|14706.5|14626.5|10
1725133210000|2024-08-31 19:40:10|14705.5|14625.5|14705.95|14625.95|14706.04|14626.04|14704.75|14624.75|10
1725133220000|2024-08-31 19:40:20|14705.9|14625.9|14703.64|14623.64|14706|14626|14703.64|14623.64|10
1725133230000|2024-08-31 19:40:30|14703.5|14623.5|14698.07|14618.07|14703.52|14623.52|14698.07|14618.07|8
1725133240000|2024-08-31 19:40:40|14697.87|14617.87|14696.44|14616.44|14697.87|14617.87|14696.44|14616.44|9
1725133250000|2024-08-31 19:40:50|14696.3|14616.3|14696.27|14616.27|14696.41|14616.41|14696.12|14616.12|9
1725133260000|2024-08-31 19:41:00|14696.06|14616.06|14695.45|14615.45|14696.06|14616.06|14694.82|14614.82|10
1725133270000|2024-08-31 19:41:10|14695.59|14615.59|14696.02|14616.02|14696.02|14616.02|14695.09|14615.09|10
1725133280000|2024-08-31 19:41:20|14696.09|14616.09|14696.09|14616.09|14696.27|14616.27|14696.09|14616.09|9
1725133290000|2024-08-31 19:41:30|14696.08|14616.08|14696.11|14616.11|14696.11|14616.11|14695.84|14615.84|8
1725133300000|2024-08-31 19:41:40|14696.01|14616.01|14696.1|14616.1|14696.18|14616.18|14695.9|14615.9|9
1725133310000|2024-08-31 19:41:50|14696.12|14616.12|14694.41|14614.41|14696.12|14616.12|14694.41|14614.41|9
1725133320000|2024-08-31 19:42:00|14694.4|14614.4|14694.07|14614.07|14694.4|14614.4|14694.07|14614.07|8
1725133330000|2024-08-31 19:42:10|14694.06|14614.06|14693.89|14613.89|14694.18|14614.18|14693.89|14613.89|9
1725133340000|2024-08-31 19:42:20|14694.06|14614.06|14694.19|14614.19|14694.41|14614.41|14694.06|14614.06|9
1725133350000|2024-08-31 19:42:30|14694.23|14614.23|14694.29|14614.29|14694.69|14614.69|14694.15|14614.15|10
1725133360000|2024-08-31 19:42:40|14694.28|14614.28|14693.62|14613.62|14694.59|14614.59|14693.62|14613.62|10
1725133370000|2024-08-31 19:42:50|14693.37|14613.37|14693.07|14613.07|14693.37|14613.37|14692.91|14612.91|9
1725133380000|2024-08-31 19:43:00|14693.1|14613.1|14692.94|14612.94|14693.1|14613.1|14692.71|14612.71|9
1725133390000|2024-08-31 19:43:10|14692.89|14612.89|14692.89|14612.89|14692.95|14612.95|14692.65|14612.65|10
1725133400000|2024-08-31 19:43:20|14693.21|14613.21|14694.1|14614.1|14694.1|14614.1|14693.21|14613.21|9
1725133410000|2024-08-31 19:43:30|14694.11|14614.11|14693.87|14613.87|14694.11|14614.11|14693.85|14613.85|5
1725133420000|2024-08-31 19:43:40|14693.86|14613.86|14693.08|14613.08|14693.86|14613.86|14693.08|14613.08|7
1725133430000|2024-08-31 19:43:50|14693.06|14613.06|14693.08|14613.08|14693.15|14613.15|14693.04|14613.04|5
1725133440000|2024-08-31 19:44:00|14693.09|14613.09|14693.07|14613.07|14693.34|14613.34|14693.07|14613.07|9
1725133450000|2024-08-31 19:44:10|14693.92|14613.92|14693.85|14613.85|14694.05|14614.05|14693.79|14613.79|9
1725133460000|2024-08-31 19:44:20|14693.87|14613.87|14693.42|14613.42|14693.87|14613.87|14693.34|14613.34|10
1725133470000|2024-08-31 19:44:30|14693.18|14613.18|14693.62|14613.62|14693.67|14613.67|14693.18|14613.18|8
1725133480000|2024-08-31 19:44:40|14693.65|14613.65|14694.44|14614.44|14694.48|14614.48|14693.65|14613.65|7
1725133490000|2024-08-31 19:44:50|14692.21|14612.21|14694.13|14614.13|14694.32|14614.32|14692.02|14612.02|10
1725133500000|2024-08-31 19:45:00|14694.14|14614.14|14695.65|14615.65|14695.65|14615.65|14694.14|14614.14|10
1725133510000|2024-08-31 19:45:10|14696.24|14616.24|14696.2|14616.2|14696.24|14616.24|14695.99|14615.99|8
1725133520000|2024-08-31 19:45:20|14696.12|14616.12|14696.44|14616.44|14696.44|14616.44|14696.12|14616.12|7
1725133530000|2024-08-31 19:45:30|14696.55|14616.55|14697.51|14617.51|14697.66|14617.66|14696.55|14616.55|10
1725133540000|2024-08-31 19:45:40|14697.33|14617.33|14698.48|14618.48|14698.48|14618.48|14697.33|14617.33|6
1725133550000|2024-08-31 19:45:50|14698.6|14618.6|14698.87|14618.87|14698.87|14618.87|14698.54|14618.54|10
1725133560000|2024-08-31 19:46:00|14698.88|14618.88|14698.79|14618.79|14698.91|14618.91|14698.78|14618.78|8
1725133570000|2024-08-31 19:46:10|14698.86|14618.86|14699.35|14619.35|14699.43|14619.43|14698.86|14618.86|9
1725133580000|2024-08-31 19:46:20|14699.38|14619.38|14700.36|14620.36|14700.38|14620.38|14699.38|14619.38|8
1725133590000|2024-08-31 19:46:30|14700.39|14620.39|14700.49|14620.49|14700.51|14620.51|14700.37|14620.37|7
1725133600000|2024-08-31 19:46:40|14700.48|14620.48|14700.96|14620.96|14700.96|14620.96|14700.46|14620.46|8
1725133610000|2024-08-31 19:46:50|14701.04|14621.04|14700.75|14620.75|14701.04|14621.04|14700.71|14620.71|8
1725133620000|2024-08-31 19:47:00|14700.77|14620.77|14700.96|14620.96|14700.96|14620.96|14700.77|14620.77|6
1725133630000|2024-08-31 19:47:10|14700.98|14620.98|14700.98|14620.98|14701.03|14621.03|14700.98|14620.98|4
1725133640000|2024-08-31 19:47:20|14701.15|14621.15|14701.76|14621.76|14701.76|14621.76|14701.15|14621.15|6
1725133650000|2024-08-31 19:47:30|14702.43|14622.43|14704.73|14624.73|14704.73|14624.73|14702.43|14622.43|10
1725133660000|2024-08-31 19:47:40|14704.76|14624.76|14704.99|14624.99|14705.01|14625.01|14704.76|14624.76|9
1725133670000|2024-08-31 19:47:50|14705.48|14625.48|14711.37|14631.37|14711.37|14631.37|14705.48|14625.48|9
1725133680000|2024-08-31 19:48:00|14711.36|14631.36|14708.2|14628.2|14711.36|14631.36|14708.2|14628.2|7
1725133690000|2024-08-31 19:48:10|14708.16|14628.16|14707.35|14627.35|14708.16|14628.16|14707.35|14627.35|9
1725133700000|2024-08-31 19:48:20|14707.33|14627.33|14708.78|14628.78|14708.78|14628.78|14707.01|14627.01|9
1725133710000|2024-08-31 19:48:30|14708.81|14628.81|14709.76|14629.76|14709.8|14629.8|14708.79|14628.79|10
1725133720000|2024-08-31 19:48:40|14709.9|14629.9|14709.88|14629.88|14709.92|14629.92|14709.75|14629.75|6
1725133730000|2024-08-31 19:48:50|14709.89|14629.89|14711.34|14631.34|14711.47|14631.47|14709.89|14629.89|9
1725133740000|2024-08-31 19:49:00|14711.29|14631.29|14709.98|14629.98|14711.29|14631.29|14709.98|14629.98|9
1725133750000|2024-08-31 19:49:10|14709.82|14629.82|14709.39|14629.39|14709.82|14629.82|14709.39|14629.39|10
1725133760000|2024-08-31 19:49:20|14709.35|14629.35|14708.19|14628.19|14709.35|14629.35|14707.96|14627.96|10
1725133770000|2024-08-31 19:49:30|14708.14|14628.14|14707.09|14627.09|14709.07|14629.07|14707.09|14627.09|10
1725133780000|2024-08-31 19:49:40|14706.98|14626.98|14707.15|14627.15|14707.65|14627.65|14706.98|14626.98|10
1725133790000|2024-08-31 19:49:50|14706.97|14626.97|14707.45|14627.45|14707.63|14627.63|14706.81|14626.81|10
1725133800000|2024-08-31 19:50:00|14707.73|14627.73|14707.83|14627.83|14707.83|14627.83|14707.72|14627.72|9
1725133810000|2024-08-31 19:50:10|14708.11|14628.11|14708.75|14628.75|14708.75|14628.75|14707.95|14627.95|8
1725133820000|2024-08-31 19:50:20|14708.85|14628.85|14710.06|14630.06|14710.06|14630.06|14708.85|14628.85|9
1725133830000|2024-08-31 19:50:30|14710.09|14630.09|14710.1|14630.1|14710.13|14630.13|14710.09|14630.09|7
1725133840000|2024-08-31 19:50:40|14709.94|14629.94|14711|14631|14711|14631|14709.94|14629.94|7
1725133850000|2024-08-31 19:50:50|14711.03|14631.03|14711.34|14631.34|14711.49|14631.49|14711.03|14631.03|10
1725133860000|2024-08-31 19:51:00|14711.42|14631.42|14711.35|14631.35|14711.49|14631.49|14711.33|14631.33|9
1725133870000|2024-08-31 19:51:10|14711.52|14631.52|14711.77|14631.77|14711.77|14631.77|14711.43|14631.43|8
1725133880000|2024-08-31 19:51:20|14711.76|14631.76|14712.15|14632.15|14712.15|14632.15|14711.61|14631.61|8
1725133890000|2024-08-31 19:51:30|14711.7|14631.7|14710.89|14630.89|14711.7|14631.7|14710.89|14630.89|7
1725133900000|2024-08-31 19:51:40|14710.88|14630.88|14710.3|14630.3|14710.88|14630.88|14710.25|14630.25|9
1725133910000|2024-08-31 19:51:50|14710.33|14630.33|14710.19|14630.19|14710.33|14630.33|14710.19|14630.19|9
1725133920000|2024-08-31 19:52:00|14710.17|14630.17|14709.65|14629.65|14710.17|14630.17|14709.58|14629.58|10
1725133930000|2024-08-31 19:52:10|14709.56|14629.56|14707.85|14627.85|14709.69|14629.69|14707.76|14627.76|10
1725133940000|2024-08-31 19:52:20|14707.84|14627.84|14708.12|14628.12|14708.12|14628.12|14707.6|14627.6|8
1725133950000|2024-08-31 19:52:30|14708.16|14628.16|14707.4|14627.4|14708.2|14628.2|14707.37|14627.37|10
1725133960000|2024-08-31 19:52:40|14707.41|14627.41|14707.63|14627.63|14707.63|14627.63|14707.41|14627.41|8
1725133970000|2024-08-31 19:52:50|14707.64|14627.64|14710.61|14630.61|14710.61|14630.61|14707.64|14627.64|9
1725133980000|2024-08-31 19:53:00|14710.59|14630.59|14710.21|14630.21|14710.61|14630.61|14710.15|14630.15|8
1725133990000|2024-08-31 19:53:10|14710.2|14630.2|14710.41|14630.41|14710.41|14630.41|14710.12|14630.12|9
1725134000000|2024-08-31 19:53:20|14710.45|14630.45|14711.33|14631.33|14711.33|14631.33|14710.44|14630.44|9
1725134010000|2024-08-31 19:53:30|14711.44|14631.44|14713.39|14633.39|14713.39|14633.39|14711.44|14631.44|8
1725134020000|2024-08-31 19:53:40|14713.43|14633.43|14713.66|14633.66|14713.68|14633.68|14713.43|14633.43|9
1725134030000|2024-08-31 19:53:50|14712.84|14632.84|14712.5|14632.5|14712.84|14632.84|14712.17|14632.17|9
1725134040000|2024-08-31 19:54:00|14712.37|14632.37|14711.56|14631.56|14712.37|14632.37|14711.56|14631.56|10
1725134050000|2024-08-31 19:54:10|14711.14|14631.14|14711.63|14631.63|14711.68|14631.68|14711.14|14631.14|9
1725134060000|2024-08-31 19:54:20|14711.6|14631.6|14711.03|14631.03|14711.6|14631.6|14711.03|14631.03|8
1725134070000|2024-08-31 19:54:30|14710.99|14630.99|14710.93|14630.93|14711.18|14631.18|14710.91|14630.91|10
1725134080000|2024-08-31 19:54:40|14710.77|14630.77|14710.33|14630.33|14710.77|14630.77|14710.26|14630.26|9
1725134090000|2024-08-31 19:54:50|14710.35|14630.35|14710.36|14630.36|14710.39|14630.39|14710.35|14630.35|3
1725134100000|2024-08-31 19:55:00|14710.37|14630.37|14710.84|14630.84|14711.04|14631.04|14710.37|14630.37|9
1725134110000|2024-08-31 19:55:10|14710.85|14630.85|14711.1|14631.1|14711.1|14631.1|14710.85|14630.85|7
1725134120000|2024-08-31 19:55:20|14711.14|14631.14|14711.81|14631.81|14711.81|14631.81|14711.13|14631.13|10
1725134130000|2024-08-31 19:55:30|14711.98|14631.98|14712.6|14632.6|14712.6|14632.6|14711.98|14631.98|10
1725134140000|2024-08-31 19:55:40|14712.57|14632.57|14713.04|14633.04|14713.16|14633.16|14712.57|14632.57|9
1725134150000|2024-08-31 19:55:50|14713.08|14633.08|14713.78|14633.78|14713.78|14633.78|14713.08|14633.08|6
1725134160000|2024-08-31 19:56:00|14713.72|14633.72|14715.04|14635.04|14715.04|14635.04|14713.72|14633.72|3
1725134170000|2024-08-31 19:56:10|14715.15|14635.15|14715.74|14635.74|14715.81|14635.81|14715.15|14635.15|8
1725134180000|2024-08-31 19:56:20|14715.71|14635.71|14715.83|14635.83|14715.83|14635.83|14715.56|14635.56|10
1725134190000|2024-08-31 19:56:30|14715.85|14635.85|14715.84|14635.84|14715.93|14635.93|14715.78|14635.78|8
1725134200000|2024-08-31 19:56:40|14716.14|14636.14|14716.6|14636.6|14716.6|14636.6|14716.06|14636.06|8
1725134210000|2024-08-31 19:56:50|14716.62|14636.62|14717.14|14637.14|14717.14|14637.14|14716.62|14636.62|7
1725134220000|2024-08-31 19:57:00|14717.22|14637.22|14717.27|14637.27|14717.45|14637.45|14717.22|14637.22|10
1725134230000|2024-08-31 19:57:10|14717.24|14637.24|14716.55|14636.55|14717.24|14637.24|14716.54|14636.54|8
1725134240000|2024-08-31 19:57:20|14716.6|14636.6|14717.07|14637.07|14717.07|14637.07|14716.36|14636.36|9
1725134250000|2024-08-31 19:57:30|14717.08|14637.08|14717.48|14637.48|14717.6|14637.6|14717.05|14637.05|8
1725134260000|2024-08-31 19:57:40|14717.49|14637.49|14717.39|14637.39|14717.56|14637.56|14717.38|14637.38|10
1725134270000|2024-08-31 19:57:50|14717.52|14637.52|14712.53|14632.53|14717.55|14637.55|14712.53|14632.53|5
1725134280000|2024-08-31 19:58:00|14712.32|14632.32|14713.66|14633.66|14714.17|14634.17|14711.98|14631.98|10
1725134290000|2024-08-31 19:58:10|14713.69|14633.69|14712.28|14632.28|14713.69|14633.69|14712.28|14632.28|10
1725134300000|2024-08-31 19:58:20|14712.27|14632.27|14712.03|14632.03|14712.52|14632.52|14712.03|14632.03|10
1725134310000|2024-08-31 19:58:30|14711.96|14631.96|14712.08|14632.08|14712.17|14632.17|14711.93|14631.93|9
1725134320000|2024-08-31 19:58:40|14712.07|14632.07|14712.1|14632.1|14712.17|14632.17|14712.07|14632.07|7
1725134330000|2024-08-31 19:58:50|14712.02|14632.02|14712.3|14632.3|14712.3|14632.3|14711.81|14631.81|8
1725134340000|2024-08-31 19:59:00|14712.15|14632.15|14713.7|14633.7|14713.7|14633.7|14712.15|14632.15|10
1725134350000|2024-08-31 19:59:10|14714.14|14634.14|14713.59|14633.59|14714.14|14634.14|14713.59|14633.59|7
1725134360000|2024-08-31 19:59:20|14713.57|14633.57|14718.08|14638.08|14718.09|14638.09|14713.29|14633.29|9
1725134370000|2024-08-31 19:59:30|14718.56|14638.56|14717.75|14637.75|14718.56|14638.56|14717.75|14637.75|7
1725134380000|2024-08-31 19:59:40|14717.81|14637.81|14716.88|14636.88|14718.22|14638.22|14716.88|14636.88|9
1725134390000|2024-08-31 19:59:50|14716.86|14636.86|14716.94|14636.94|14716.94|14636.94|14716.85|14636.85|4
1725134400000|2024-08-31 20:00:00|14717.09|14637.09|14714.53|14634.53|14717.26|14637.26|14714.53|14634.53|10
1725134410000|2024-08-31 20:00:10|14714.25|14634.25|14713.29|14633.29|14714.25|14634.25|14713.24|14633.24|9
1725134420000|2024-08-31 20:00:20|14713.54|14633.54|14711.54|14631.54|14713.84|14633.84|14711.28|14631.28|8
1725134430000|2024-08-31 20:00:30|14712.85|14632.85|14713.11|14633.11|14713.94|14633.94|14712.8|14632.8|10
1725134440000|2024-08-31 20:00:40|14713.12|14633.12|14713.68|14633.68|14713.68|14633.68|14713.12|14633.12|5
1725134450000|2024-08-31 20:00:50|14713.77|14633.77|14714.22|14634.22|14714.22|14634.22|14713.77|14633.77|8
1725134460000|2024-08-31 20:01:00|14714.02|14634.02|14713.81|14633.81|14714.02|14634.02|14713.79|14633.79|10
1725134470000|2024-08-31 20:01:10|14713.66|14633.66|14714.46|14634.46|14714.91|14634.91|14713.5|14633.5|9
1725134480000|2024-08-31 20:01:20|14714.47|14634.47|14714.01|14634.01|14714.48|14634.48|14713.67|14633.67|8
1725134490000|2024-08-31 20:01:30|14714.07|14634.07|14715.94|14635.94|14715.94|14635.94|14713.9|14633.9|10
1725134500000|2024-08-31 20:01:40|14716.05|14636.05|14715.84|14635.84|14716.16|14636.16|14715.72|14635.72|8
1725134510000|2024-08-31 20:01:50|14715.97|14635.97|14713.75|14633.75|14715.97|14635.97|14713.75|14633.75|10
1725134520000|2024-08-31 20:02:00|14713.5|14633.5|14712.92|14632.92|14713.5|14633.5|14712.91|14632.91|9
1725134530000|2024-08-31 20:02:10|14712.86|14632.86|14711.5|14631.5|14713.2|14633.2|14711.5|14631.5|10
1725134540000|2024-08-31 20:02:20|14711.42|14631.42|14710.88|14630.88|14711.42|14631.42|14710.88|14630.88|9
1725134550000|2024-08-31 20:02:30|14710.61|14630.61|14709.49|14629.49|14710.61|14630.61|14709.3|14629.3|7
1725134560000|2024-08-31 20:02:40|14709.51|14629.51|14707.92|14627.92|14709.52|14629.52|14707.92|14627.92|10
1725134570000|2024-08-31 20:02:50|14708.04|14628.04|14708.33|14628.33|14708.33|14628.33|14708.04|14628.04|8
1725134580000|2024-08-31 20:03:00|14708.41|14628.41|14707.6|14627.6|14708.64|14628.64|14707.6|14627.6|9
1725134590000|2024-08-31 20:03:10|14707.62|14627.62|14708.23|14628.23|14708.23|14628.23|14707.62|14627.62|9
1725134600000|2024-08-31 20:03:20|14708.4|14628.4|14709.79|14629.79|14709.79|14629.79|14708.23|14628.23|10
1725134610000|2024-08-31 20:03:30|14709.91|14629.91|14709.8|14629.8|14710.09|14630.09|14709.8|14629.8|7
1725134620000|2024-08-31 20:03:40|14709.55|14629.55|14709.24|14629.24|14709.55|14629.55|14709.06|14629.06|6
1725134630000|2024-08-31 20:03:50|14708.87|14628.87|14705.02|14625.02|14708.87|14628.87|14704.96|14624.96|8
1725134640000|2024-08-31 20:04:00|14705.01|14625.01|14705.07|14625.07|14705.24|14625.24|14704.97|14624.97|6
1725134650000|2024-08-31 20:04:10|14705.05|14625.05|14704.7|14624.7|14705.09|14625.09|14704.7|14624.7|6
1725134660000|2024-08-31 20:04:20|14704.53|14624.53|14701.05|14621.05|14704.67|14624.67|14701.05|14621.05|6
1725134670000|2024-08-31 20:04:30|14701.01|14621.01|14699.65|14619.65|14701.01|14621.01|14699.65|14619.65|8
1725134680000|2024-08-31 20:04:40|14699.67|14619.67|14698.73|14618.73|14699.67|14619.67|14698.57|14618.57|10
1725134690000|2024-08-31 20:04:50|14698.7|14618.7|14697.53|14617.53|14698.71|14618.71|14697.33|14617.33|10
1725134700000|2024-08-31 20:05:00|14695.33|14615.33|14695.42|14615.42|14695.42|14615.42|14695.1|14615.1|8
1725134710000|2024-08-31 20:05:10|14695.64|14615.64|14695.26|14615.26|14695.64|14615.64|14695.26|14615.26|9
1725134720000|2024-08-31 20:05:20|14695.96|14615.96|14695.7|14615.7|14695.96|14615.96|14695.51|14615.51|8
1725134730000|2024-08-31 20:05:30|14695.62|14615.62|14694.31|14614.31|14695.62|14615.62|14694.17|14614.17|10
1725134740000|2024-08-31 20:05:40|14694.3|14614.3|14694.06|14614.06|14694.36|14614.36|14693.94|14613.94|9
1725134750000|2024-08-31 20:05:50|14694.04|14614.04|14692.89|14612.89|14694.05|14614.05|14692.89|14612.89|9
1725134760000|2024-08-31 20:06:00|14692.73|14612.73|14691.99|14611.99|14692.86|14612.86|14691.91|14611.91|9
1725134770000|2024-08-31 20:06:10|14691.6|14611.6|14691.39|14611.39|14691.69|14611.69|14691.38|14611.38|10
1725134780000|2024-08-31 20:06:20|14691.17|14611.17|14689.2|14609.2|14691.17|14611.17|14689.2|14609.2|9
1725134790000|2024-08-31 20:06:30|14688.87|14608.87|14692.07|14612.07|14692.84|14612.84|14688.16|14608.16|9
1725134800000|2024-08-31 20:06:40|14691.56|14611.56|14691.47|14611.47|14691.69|14611.69|14691.47|14611.47|6
1725134810000|2024-08-31 20:06:50|14691.69|14611.69|14692.03|14612.03|14692.03|14612.03|14691.39|14611.39|8
1725134820000|2024-08-31 20:07:00|14692.42|14612.42|14692.18|14612.18|14692.47|14612.47|14692.18|14612.18|9
1725134830000|2024-08-31 20:07:10|14692.06|14612.06|14691.29|14611.29|14692.06|14612.06|14691.21|14611.21|9
1725134840000|2024-08-31 20:07:20|14691.36|14611.36|14691.51|14611.51|14691.51|14611.51|14691.34|14611.34|4
1725134850000|2024-08-31 20:07:30|14691.98|14611.98|14694.13|14614.13|14694.13|14614.13|14691.98|14611.98|10
1725134860000|2024-08-31 20:07:40|14694.19|14614.19|14694.45|14614.45|14694.56|14614.56|14694.19|14614.19|9
1725134870000|2024-08-31 20:07:50|14695.09|14615.09|14693.44|14613.44|14695.09|14615.09|14693.17|14613.17|10
1725134880000|2024-08-31 20:08:00|14693.9|14613.9|14695.2|14615.2|14695.89|14615.89|14693.9|14613.9|10
1725134890000|2024-08-31 20:08:10|14695.13|14615.13|14694.96|14614.96|14695.15|14615.15|14694.96|14614.96|8
1725134900000|2024-08-31 20:08:20|14694.91|14614.91|14695.06|14615.06|14695.06|14615.06|14694.34|14614.34|10
1725134910000|2024-08-31 20:08:30|14695.08|14615.08|14695.86|14615.86|14696.17|14616.17|14695.08|14615.08|9
1725134920000|2024-08-31 20:08:40|14695.79|14615.79|14695.93|14615.93|14696.31|14616.31|14695.69|14615.69|9
1725134930000|2024-08-31 20:08:50|14695.98|14615.98|14695.19|14615.19|14695.98|14615.98|14695.19|14615.19|7
1725134940000|2024-08-31 20:09:00|14695.18|14615.18|14691.03|14611.03|14695.18|14615.18|14691.03|14611.03|8
1725134950000|2024-08-31 20:09:10|14690.97|14610.97|14690.25|14610.25|14690.97|14610.97|14690.25|14610.25|9
1725134960000|2024-08-31 20:09:20|14690.58|14610.58|14691.19|14611.19|14691.19|14611.19|14690.58|14610.58|10
1725134970000|2024-08-31 20:09:30|14691.2|14611.2|14691.12|14611.12|14691.2|14611.2|14691.12|14611.12|7
1725134980000|2024-08-31 20:09:40|14691.07|14611.07|14691.44|14611.44|14691.75|14611.75|14690.81|14610.81|8
1725134990000|2024-08-31 20:09:50|14691.28|14611.28|14690.78|14610.78|14691.28|14611.28|14690.78|14610.78|10
1725135000000|2024-08-31 20:10:00|14690.63|14610.63|14690.29|14610.29|14690.63|14610.63|14690.29|14610.29|8
1725135010000|2024-08-31 20:10:10|14690.32|14610.32|14690.47|14610.47|14690.47|14610.47|14690.32|14610.32|3
1725135020000|2024-08-31 20:10:20|14690.69|14610.69|14690.88|14610.88|14690.88|14610.88|14690.61|14610.61|8
1725135030000|2024-08-31 20:10:30|14690.9|14610.9|14691.71|14611.71|14691.71|14611.71|14690.9|14610.9|8
1725135040000|2024-08-31 20:10:40|14691.88|14611.88|14692.53|14612.53|14692.55|14612.55|14691.88|14611.88|6
1725135050000|2024-08-31 20:10:50|14692.55|14612.55|14691.96|14611.96|14692.64|14612.64|14691.96|14611.96|8
1725135060000|2024-08-31 20:11:00|14692.5|14612.5|14692.73|14612.73|14693.07|14613.07|14692.5|14612.5|10
1725135070000|2024-08-31 20:11:10|14691.42|14611.42|14689.56|14609.56|14691.42|14611.42|14689.56|14609.56|10
1725135080000|2024-08-31 20:11:20|14689.73|14609.73|14689.36|14609.36|14689.87|14609.87|14689.36|14609.36|8
1725135090000|2024-08-31 20:11:30|14689.34|14609.34|14689.48|14609.48|14689.48|14609.48|14689.3|14609.3|7
1725135100000|2024-08-31 20:11:40|14689.51|14609.51|14689.49|14609.49|14689.51|14609.51|14689.27|14609.27|5
1725135110000|2024-08-31 20:11:50|14689.71|14609.71|14690.24|14610.24|14690.24|14610.24|14689.63|14609.63|7
1725135120000|2024-08-31 20:12:00|14690.73|14610.73|14692.01|14612.01|14692.01|14612.01|14690.73|14610.73|8
1725135130000|2024-08-31 20:12:10|14692.09|14612.09|14692.81|14612.81|14692.81|14612.81|14692.09|14612.09|8
1725135140000|2024-08-31 20:12:20|14692.86|14612.86|14688.96|14608.96|14693.19|14613.19|14688.91|14608.91|8
1725135150000|2024-08-31 20:12:30|14688.86|14608.86|14689.39|14609.39|14689.43|14609.43|14688.86|14608.86|7
1725135160000|2024-08-31 20:12:40|14689.49|14609.49|14689.7|14609.7|14689.7|14609.7|14689.48|14609.48|7
1725135170000|2024-08-31 20:12:50|14689.71|14609.71|14689.79|14609.79|14689.79|14609.79|14689.39|14609.39|10
1725135180000|2024-08-31 20:13:00|14689.81|14609.81|14690.42|14610.42|14690.42|14610.42|14689.81|14609.81|8
1725135190000|2024-08-31 20:13:10|14690.45|14610.45|14690.62|14610.62|14690.62|14610.62|14690.45|14610.45|5
1725135200000|2024-08-31 20:13:20|14690.67|14610.67|14692.18|14612.18|14692.18|14612.18|14690.67|14610.67|9
1725135210000|2024-08-31 20:13:30|14692.23|14612.23|14692.87|14612.87|14692.87|14612.87|14692.23|14612.23|9
1725135220000|2024-08-31 20:13:40|14692.9|14612.9|14693.39|14613.39|14693.39|14613.39|14692.9|14612.9|7
1725135230000|2024-08-31 20:13:50|14693.71|14613.71|14694.57|14614.57|14694.57|14614.57|14693.71|14613.71|9
1725135240000|2024-08-31 20:14:00|14694.68|14614.68|14695.36|14615.36|14695.36|14615.36|14694.68|14614.68|8
1725135250000|2024-08-31 20:14:10|14695.31|14615.31|14695.35|14615.35|14695.35|14615.35|14695.22|14615.22|10
1725135260000|2024-08-31 20:14:20|14695.29|14615.29|14696.15|14616.15|14696.69|14616.69|14695.29|14615.29|10
1725135270000|2024-08-31 20:14:30|14695.46|14615.46|14695.39|14615.39|14695.46|14615.46|14695.35|14615.35|5
1725135280000|2024-08-31 20:14:40|14695.37|14615.37|14694.12|14614.12|14695.37|14615.37|14694.12|14614.12|9
1725135290000|2024-08-31 20:14:50|14693.66|14613.66|14693.48|14613.48|14693.66|14613.66|14693.29|14613.29|8
1725135300000|2024-08-31 20:15:00|14693.12|14613.12|14693.11|14613.11|14693.16|14613.16|14693.05|14613.05|7
1725135310000|2024-08-31 20:15:10|14693.02|14613.02|14693.36|14613.36|14693.36|14613.36|14693.02|14613.02|7
1725135320000|2024-08-31 20:15:20|14693.35|14613.35|14693.2|14613.2|14693.35|14613.35|14693.14|14613.14|6
1725135330000|2024-08-31 20:15:30|14693.07|14613.07|14692.76|14612.76|14693.5|14613.5|14692.76|14612.76|8
1725135340000|2024-08-31 20:15:40|14692.73|14612.73|14692.71|14612.71|14692.74|14612.74|14692.69|14612.69|7
1725135350000|2024-08-31 20:15:50|14692.69|14612.69|14692.63|14612.63|14692.89|14612.89|14692.61|14612.61|9
1725135360000|2024-08-31 20:16:00|14692.6|14612.6|14693.38|14613.38|14693.55|14613.55|14692.57|14612.57|9
1725135370000|2024-08-31 20:16:10|14693.21|14613.21|14691.93|14611.93|14693.21|14613.21|14691.93|14611.93|10
1725135380000|2024-08-31 20:16:20|14691.88|14611.88|14690.71|14610.71|14691.88|14611.88|14690.61|14610.61|10
1725135390000|2024-08-31 20:16:30|14690.62|14610.62|14690.58|14610.58|14690.62|14610.62|14690.55|14610.55|6
1725135400000|2024-08-31 20:16:40|14690.7|14610.7|14690.85|14610.85|14690.87|14610.87|14690.7|14610.7|8
1725135410000|2024-08-31 20:16:50|14690.95|14610.95|14690.77|14610.77|14690.95|14610.95|14690.52|14610.52|6
1725135420000|2024-08-31 20:17:00|14690.83|14610.83|14690.57|14610.57|14691.19|14611.19|14690.57|14610.57|7
1725135430000|2024-08-31 20:17:10|14690.46|14610.46|14691.23|14611.23|14691.23|14611.23|14690.46|14610.46|10
1725135440000|2024-08-31 20:17:20|14691.25|14611.25|14692.19|14612.19|14692.42|14612.42|14691.08|14611.08|8
1725135450000|2024-08-31 20:17:30|14692.17|14612.17|14691.94|14611.94|14692.17|14612.17|14691.94|14611.94|7
1725135460000|2024-08-31 20:17:40|14691.83|14611.83|14691.71|14611.71|14691.83|14611.83|14691.7|14611.7|7
1725135470000|2024-08-31 20:17:50|14691.82|14611.82|14692.74|14612.74|14692.74|14612.74|14691.82|14611.82|8
1725135480000|2024-08-31 20:18:00|14693.16|14613.16|14694.84|14614.84|14694.84|14614.84|14693.16|14613.16|9
1725135490000|2024-08-31 20:18:10|14693.43|14613.43|14699.7|14619.7|14699.7|14619.7|14693.43|14613.43|10
1725135500000|2024-08-31 20:18:20|14699.83|14619.83|14700.04|14620.04|14700.91|14620.91|14699.83|14619.83|10
1725135510000|2024-08-31 20:18:30|14700.08|14620.08|14704.6|14624.6|14704.6|14624.6|14700.07|14620.07|10
1725135520000|2024-08-31 20:18:40|14704.84|14624.84|14704.94|14624.94|14705.06|14625.06|14704.84|14624.84|8
1725135530000|2024-08-31 20:18:50|14704.98|14624.98|14704.49|14624.49|14704.98|14624.98|14704.49|14624.49|10
1725135540000|2024-08-31 20:19:00|14704.47|14624.47|14704.33|14624.33|14704.47|14624.47|14704.29|14624.29|4
1725135550000|2024-08-31 20:19:10|14704.34|14624.34|14705.07|14625.07|14705.28|14625.28|14704.26|14624.26|10
1725135560000|2024-08-31 20:19:20|14705.45|14625.45|14706.24|14626.24|14706.24|14626.24|14705.45|14625.45|10
1725135570000|2024-08-31 20:19:30|14706.27|14626.27|14706.63|14626.63|14706.85|14626.85|14706.1|14626.1|10
1725135580000|2024-08-31 20:19:40|14706.62|14626.62|14706.19|14626.19|14706.79|14626.79|14706.19|14626.19|9
1725135590000|2024-08-31 20:19:50|14706.22|14626.22|14706.21|14626.21|14706.22|14626.22|14706.05|14626.05|10
1725135600000|2024-08-31 20:20:00|14706.29|14626.29|14706.71|14626.71|14706.73|14626.73|14706.26|14626.26|7
1725135610000|2024-08-31 20:20:10|14706.73|14626.73|14707.14|14627.14|14707.33|14627.33|14706.73|14626.73|10
1725135620000|2024-08-31 20:20:20|14707.06|14627.06|14706.77|14626.77|14707.06|14627.06|14706.39|14626.39|10
1725135630000|2024-08-31 20:20:30|14706.59|14626.59|14706.83|14626.83|14707.07|14627.07|14706.31|14626.31|10
1725135640000|2024-08-31 20:20:40|14706.44|14626.44|14704.3|14624.3|14706.44|14626.44|14704.3|14624.3|10
1725135650000|2024-08-31 20:20:50|14704.66|14624.66|14703.47|14623.47|14704.86|14624.86|14703.31|14623.31|10
1725135660000|2024-08-31 20:21:00|14703.92|14623.92|14704.31|14624.31|14704.35|14624.35|14703.92|14623.92|9
1725135670000|2024-08-31 20:21:10|14704.2|14624.2|14703.95|14623.95|14704.2|14624.2|14703.72|14623.72|4
1725135680000|2024-08-31 20:21:20|14703.93|14623.93|14704.95|14624.95|14704.95|14624.95|14703.93|14623.93|10
1725135690000|2024-08-31 20:21:30|14705.17|14625.17|14705.38|14625.38|14705.54|14625.54|14705.17|14625.17|9
1725135700000|2024-08-31 20:21:40|14705.4|14625.4|14704.5|14624.5|14705.63|14625.63|14704.5|14624.5|10
1725135710000|2024-08-31 20:21:50|14704.47|14624.47|14704.27|14624.27|14704.57|14624.57|14704.27|14624.27|9
1725135720000|2024-08-31 20:22:00|14704.38|14624.38|14705.24|14625.24|14705.24|14625.24|14704.06|14624.06|8
1725135730000|2024-08-31 20:22:10|14705.51|14625.51|14706.38|14626.38|14706.38|14626.38|14705.51|14625.51|10
1725135740000|2024-08-31 20:22:20|14706.59|14626.59|14706.63|14626.63|14706.77|14626.77|14706.33|14626.33|9
1725135750000|2024-08-31 20:22:30|14706.49|14626.49|14706.44|14626.44|14706.73|14626.73|14706.31|14626.31|10
1725135760000|2024-08-31 20:22:40|14706.42|14626.42|14706.21|14626.21|14706.47|14626.47|14706.21|14626.21|8
1725135770000|2024-08-31 20:22:50|14706.26|14626.26|14706.51|14626.51|14706.51|14626.51|14706.15|14626.15|10
1725135780000|2024-08-31 20:23:00|14706.33|14626.33|14705.96|14625.96|14706.34|14626.34|14705.92|14625.92|10
1725135790000|2024-08-31 20:23:10|14705.97|14625.97|14706.31|14626.31|14707.14|14627.14|14705.97|14625.97|6
1725135800000|2024-08-31 20:23:20|14706.15|14626.15|14705.43|14625.43|14706.15|14626.15|14705.43|14625.43|7
1725135810000|2024-08-31 20:23:30|14705.64|14625.64|14704.34|14624.34|14705.64|14625.64|14704.34|14624.34|9
1725135820000|2024-08-31 20:23:40|14704.14|14624.14|14702.95|14622.95|14704.14|14624.14|14702.95|14622.95|10
1725135830000|2024-08-31 20:23:50|14703.01|14623.01|14704|14624|14704|14624|14702.83|14622.83|9
1725135840000|2024-08-31 20:24:00|14704.37|14624.37|14704.17|14624.17|14704.69|14624.69|14704.15|14624.15|9
1725135850000|2024-08-31 20:24:10|14704.44|14624.44|14704.23|14624.23|14704.86|14624.86|14703.6|14623.6|10
1725135860000|2024-08-31 20:24:20|14704.64|14624.64|14703.79|14623.79|14704.64|14624.64|14703.79|14623.79|9
1725135870000|2024-08-31 20:24:30|14703.85|14623.85|14703.92|14623.92|14704.04|14624.04|14703.85|14623.85|10
1725135880000|2024-08-31 20:24:40|14703.99|14623.99|14703.69|14623.69|14704.04|14624.04|14703.69|14623.69|7
1725135890000|2024-08-31 20:24:50|14703.35|14623.35|14702.18|14622.18|14703.35|14623.35|14702.18|14622.18|10
1725135900000|2024-08-31 20:25:00|14702.19|14622.19|14700.51|14620.51|14702.19|14622.19|14700.51|14620.51|10
1725135910000|2024-08-31 20:25:10|14700.5|14620.5|14700.48|14620.48|14700.5|14620.5|14700.4|14620.4|8
1725135920000|2024-08-31 20:25:20|14700.67|14620.67|14707.43|14627.43|14707.43|14627.43|14700.67|14620.67|8
1725135930000|2024-08-31 20:25:30|14707.42|14627.42|14707.95|14627.95|14707.95|14627.95|14707.42|14627.42|8
1725135940000|2024-08-31 20:25:40|14707.99|14627.99|14707.9|14627.9|14707.99|14627.99|14707.84|14627.84|8
1725135950000|2024-08-31 20:25:50|14707.93|14627.93|14707.58|14627.58|14707.93|14627.93|14707.55|14627.55|4
1725135960000|2024-08-31 20:26:00|14707.57|14627.57|14707|14627|14707.58|14627.58|14707|14627|8
1725135970000|2024-08-31 20:26:10|14706.93|14626.93|14706.69|14626.69|14706.93|14626.93|14706.45|14626.45|10
1725135980000|2024-08-31 20:26:20|14706.72|14626.72|14706.05|14626.05|14706.76|14626.76|14706.05|14626.05|10
1725135990000|2024-08-31 20:26:30|14706.08|14626.08|14709.1|14629.1|14709.1|14629.1|14705.98|14625.98|9
1725136000000|2024-08-31 20:26:40|14709.07|14629.07|14708.84|14628.84|14709.07|14629.07|14708.84|14628.84|9
1725136010000|2024-08-31 20:26:50|14708.85|14628.85|14708.85|14628.85|14708.85|14628.85|14708.83|14628.83|3
1725136020000|2024-08-31 20:27:00|14708.84|14628.84|14709.4|14629.4|14709.4|14629.4|14708.8|14628.8|8
1725136030000|2024-08-31 20:27:10|14709.88|14629.88|14711.69|14631.69|14711.69|14631.69|14709.88|14629.88|8
1725136040000|2024-08-31 20:27:20|14711.8|14631.8|14712.63|14632.63|14712.63|14632.63|14711.8|14631.8|10
1725136050000|2024-08-31 20:27:30|14712.64|14632.64|14712.73|14632.73|14712.77|14632.77|14712.61|14632.61|7
1725136060000|2024-08-31 20:27:40|14712.74|14632.74|14713.05|14633.05|14713.23|14633.23|14712.74|14632.74|8
1725136070000|2024-08-31 20:27:50|14713.04|14633.04|14711.78|14631.78|14713.06|14633.06|14711.78|14631.78|5
1725136080000|2024-08-31 20:28:00|14711.75|14631.75|14711.84|14631.84|14711.86|14631.86|14711.75|14631.75|7
1725136090000|2024-08-31 20:28:10|14711.82|14631.82|14711.82|14631.82|14711.83|14631.83|14711.73|14631.73|7
1725136100000|2024-08-31 20:28:20|14711.8|14631.8|14711.54|14631.54|14711.8|14631.8|14711.52|14631.52|7
1725136110000|2024-08-31 20:28:30|14712.38|14632.38|14713.3|14633.3|14713.3|14633.3|14712.38|14632.38|10
1725136120000|2024-08-31 20:28:40|14713.28|14633.28|14713.03|14633.03|14713.37|14633.37|14713.03|14633.03|8
1725136130000|2024-08-31 20:28:50|14713.02|14633.02|14712.36|14632.36|14713.02|14633.02|14712.36|14632.36|9
1725136140000|2024-08-31 20:29:00|14711.88|14631.88|14711.32|14631.32|14711.88|14631.88|14711.3|14631.3|7
1725136150000|2024-08-31 20:29:10|14711.3|14631.3|14710.04|14630.04|14711.3|14631.3|14710.04|14630.04|6
1725136160000|2024-08-31 20:29:20|14709.74|14629.74|14709.12|14629.12|14709.98|14629.98|14709.09|14629.09|10
1725136170000|2024-08-31 20:29:30|14709.01|14629.01|14710.28|14630.28|14710.28|14630.28|14708.97|14628.97|9
1725136180000|2024-08-31 20:29:40|14710.21|14630.21|14709.92|14629.92|14710.21|14630.21|14709.92|14629.92|7
1725136190000|2024-08-31 20:29:50|14709.88|14629.88|14709.46|14629.46|14710.25|14630.25|14709.46|14629.46|8
1725136200000|2024-08-31 20:30:00|14709.45|14629.45|14708.61|14628.61|14710.23|14630.23|14708.61|14628.61|10
1725136210000|2024-08-31 20:30:10|14708.5|14628.5|14708.75|14628.75|14708.75|14628.75|14708.33|14628.33|9
1725136220000|2024-08-31 20:30:20|14708.76|14628.76|14706.24|14626.24|14710.24|14630.24|14706.24|14626.24|8
1725136230000|2024-08-31 20:30:30|14704.01|14624.01|14703.24|14623.24|14704.01|14624.01|14702.46|14622.46|9
1725136240000|2024-08-31 20:30:40|14703.35|14623.35|14703.7|14623.7|14703.7|14623.7|14703.06|14623.06|9
1725136250000|2024-08-31 20:30:50|14703.86|14623.86|14704.04|14624.04|14704.04|14624.04|14703.86|14623.86|6
1725136260000|2024-08-31 20:31:00|14704.25|14624.25|14704.2|14624.2|14704.47|14624.47|14704.13|14624.13|9
1725136270000|2024-08-31 20:31:10|14707.34|14627.34|14708.43|14628.43|14708.43|14628.43|14707.34|14627.34|8
1725136280000|2024-08-31 20:31:20|14708.72|14628.72|14709.91|14629.91|14709.91|14629.91|14708.72|14628.72|10
1725136290000|2024-08-31 20:31:30|14710.6|14630.6|14711.18|14631.18|14711.3|14631.3|14710.6|14630.6|9
1725136300000|2024-08-31 20:31:40|14711.13|14631.13|14711.11|14631.11|14711.28|14631.28|14711.11|14631.11|8
1725136310000|2024-08-31 20:31:50|14711.09|14631.09|14710.86|14630.86|14711.1|14631.1|14710.84|14630.84|10
1725136320000|2024-08-31 20:32:00|14710.91|14630.91|14712.6|14632.6|14712.6|14632.6|14710.91|14630.91|7
1725136330000|2024-08-31 20:32:10|14712.61|14632.61|14710.58|14630.58|14712.62|14632.62|14710.58|14630.58|8
1725136340000|2024-08-31 20:32:20|14710.66|14630.66|14711.75|14631.75|14711.75|14631.75|14710.66|14630.66|9
1725136350000|2024-08-31 20:32:30|14711.8|14631.8|14712.68|14632.68|14712.68|14632.68|14711.8|14631.8|9
1725136360000|2024-08-31 20:32:40|14712.84|14632.84|14713.17|14633.17|14713.17|14633.17|14712.84|14632.84|10
1725136370000|2024-08-31 20:32:50|14713.22|14633.22|14713.42|14633.42|14713.42|14633.42|14713.22|14633.22|8
1725136380000|2024-08-31 20:33:00|14714.1|14634.1|14715.15|14635.15|14715.15|14635.15|14714.1|14634.1|8
1725136390000|2024-08-31 20:33:10|14715.06|14635.06|14713.87|14633.87|14715.28|14635.28|14713.87|14633.87|6
1725136400000|2024-08-31 20:33:20|14713.79|14633.79|14715.2|14635.2|14715.2|14635.2|14713.46|14633.46|9
1725136410000|2024-08-31 20:33:30|14715.22|14635.22|14713.37|14633.37|14715.22|14635.22|14713.37|14633.37|9
1725136420000|2024-08-31 20:33:40|14713.35|14633.35|14712.47|14632.47|14713.35|14633.35|14712.32|14632.32|10
1725136430000|2024-08-31 20:33:50|14712.38|14632.38|14710.92|14630.92|14712.38|14632.38|14710.92|14630.92|10
1725136440000|2024-08-31 20:34:00|14710.9|14630.9|14710.19|14630.19|14710.95|14630.95|14710.19|14630.19|10
1725136450000|2024-08-31 20:34:10|14710.33|14630.33|14709.54|14629.54|14710.33|14630.33|14709.41|14629.41|8
1725136460000|2024-08-31 20:34:20|14709.59|14629.59|14711.43|14631.43|14711.43|14631.43|14709.34|14629.34|10
1725136470000|2024-08-31 20:34:30|14711.53|14631.53|14710.74|14630.74|14711.65|14631.65|14710.74|14630.74|9
1725136480000|2024-08-31 20:34:40|14710.66|14630.66|14710.72|14630.72|14710.8|14630.8|14710.29|14630.29|10
1725136490000|2024-08-31 20:34:50|14710.92|14630.92|14711.68|14631.68|14711.68|14631.68|14710.92|14630.92|9
1725136500000|2024-08-31 20:35:00|14711.69|14631.69|14711.96|14631.96|14711.96|14631.96|14711.69|14631.69|10
1725136510000|2024-08-31 20:35:10|14711.98|14631.98|14710.24|14630.24|14712.48|14632.48|14710.22|14630.22|5
1725136520000|2024-08-31 20:35:20|14710.53|14630.53|14711.28|14631.28|14711.43|14631.43|14710.53|14630.53|10
1725136530000|2024-08-31 20:35:30|14711.27|14631.27|14708.76|14628.76|14711.27|14631.27|14708.76|14628.76|9
1725136540000|2024-08-31 20:35:40|14708.73|14628.73|14708.8|14628.8|14708.88|14628.88|14708.71|14628.71|8
1725136550000|2024-08-31 20:35:50|14708.81|14628.81|14711.46|14631.46|14711.53|14631.53|14708.8|14628.8|4
1725136560000|2024-08-31 20:36:00|14711.61|14631.61|14711.45|14631.45|14711.61|14631.61|14711.38|14631.38|9
1725136570000|2024-08-31 20:36:10|14711.31|14631.31|14710.07|14630.07|14711.31|14631.31|14710.07|14630.07|8
1725136580000|2024-08-31 20:36:20|14710.06|14630.06|14710.15|14630.15|14710.19|14630.19|14710.02|14630.02|9
1725136590000|2024-08-31 20:36:30|14710.37|14630.37|14710.66|14630.66|14710.67|14630.67|14710.37|14630.37|6
1725136600000|2024-08-31 20:36:40|14710.75|14630.75|14711.07|14631.07|14711.07|14631.07|14710.71|14630.71|7
1725136610000|2024-08-31 20:36:50|14711.04|14631.04|14711.76|14631.76|14711.76|14631.76|14710.99|14630.99|6
1725136620000|2024-08-31 20:37:00|14711.86|14631.86|14711.88|14631.88|14711.88|14631.88|14711.55|14631.55|9
1725136630000|2024-08-31 20:37:10|14711.9|14631.9|14708.75|14628.75|14711.92|14631.92|14708.56|14628.56|9
1725136640000|2024-08-31 20:37:20|14709.6|14629.6|14712.43|14632.43|14712.43|14632.43|14709.6|14629.6|9
1725136650000|2024-08-31 20:37:30|14712.61|14632.61|14712.27|14632.27|14712.61|14632.61|14711.78|14631.78|9
1725136660000|2024-08-31 20:37:40|14712.99|14632.99|14712.72|14632.72|14712.99|14632.99|14712.52|14632.52|9
1725136670000|2024-08-31 20:37:50|14712.71|14632.71|14713.79|14633.79|14713.79|14633.79|14712.7|14632.7|7
1725136680000|2024-08-31 20:38:00|14713.81|14633.81|14714.51|14634.51|14714.51|14634.51|14713.8|14633.8|9
1725136690000|2024-08-31 20:38:10|14714.56|14634.56|14714.19|14634.19|14714.58|14634.58|14714.19|14634.19|10
1725136700000|2024-08-31 20:38:20|14714.12|14634.12|14713.88|14633.88|14714.12|14634.12|14713.88|14633.88|8
1725136710000|2024-08-31 20:38:30|14713.92|14633.92|14714.14|14634.14|14714.14|14634.14|14713.92|14633.92|5
1725136720000|2024-08-31 20:38:40|14714.19|14634.19|14713.06|14633.06|14714.4|14634.4|14713.06|14633.06|6
1725136730000|2024-08-31 20:38:50|14712.84|14632.84|14712.66|14632.66|14713.09|14633.09|14712.66|14632.66|8
1725136740000|2024-08-31 20:39:00|14712.55|14632.55|14711.58|14631.58|14712.57|14632.57|14711.58|14631.58|6
1725136750000|2024-08-31 20:39:10|14711.57|14631.57|14711.55|14631.55|14711.57|14631.57|14711.52|14631.52|6
1725136760000|2024-08-31 20:39:20|14712.49|14632.49|14713.17|14633.17|14713.18|14633.18|14712.49|14632.49|9
1725136770000|2024-08-31 20:39:30|14713.01|14633.01|14713.55|14633.55|14713.55|14633.55|14713.01|14633.01|7
1725136780000|2024-08-31 20:39:40|14713.49|14633.49|14713.34|14633.34|14713.65|14633.65|14713.29|14633.29|6
1725136790000|2024-08-31 20:39:50|14713.43|14633.43|14713.74|14633.74|14713.74|14633.74|14713.42|14633.42|7
1725136800000|2024-08-31 20:40:00|14713.75|14633.75|14713.87|14633.87|14713.93|14633.93|14713.75|14633.75|8
1725136810000|2024-08-31 20:40:10|14713.85|14633.85|14716.85|14636.85|14716.85|14636.85|14713.83|14633.83|10
1725136820000|2024-08-31 20:40:20|14716.87|14636.87|14718.49|14638.49|14718.49|14638.49|14716.87|14636.87|9
1725136830000|2024-08-31 20:40:30|14718.57|14638.57|14718.9|14638.9|14719.06|14639.06|14718.47|14638.47|10
1725136840000|2024-08-31 20:40:40|14718.87|14638.87|14719.46|14639.46|14719.48|14639.48|14718.87|14638.87|9
1725136850000|2024-08-31 20:40:50|14719.25|14639.25|14719.66|14639.66|14719.7|14639.7|14719.25|14639.25|10
1725136860000|2024-08-31 20:41:00|14719.73|14639.73|14719.61|14639.61|14719.75|14639.75|14719.42|14639.42|9
1725136870000|2024-08-31 20:41:10|14719.54|14639.54|14719.29|14639.29|14719.56|14639.56|14719.29|14639.29|8
1725136880000|2024-08-31 20:41:20|14719.01|14639.01|14718.87|14638.87|14719.01|14639.01|14718.86|14638.86|7
1725136890000|2024-08-31 20:41:30|14718.69|14638.69|14718.71|14638.71|14718.76|14638.76|14718.67|14638.67|8
1725136900000|2024-08-31 20:41:40|14718.7|14638.7|14719.03|14639.03|14719.03|14639.03|14718.59|14638.59|8
1725136910000|2024-08-31 20:41:50|14719.04|14639.04|14718.16|14638.16|14719.07|14639.07|14717.58|14637.58|10
1725136920000|2024-08-31 20:42:00|14718.17|14638.17|14718.42|14638.42|14718.42|14638.42|14718.15|14638.15|6
1725136930000|2024-08-31 20:42:10|14718.57|14638.57|14719.88|14639.88|14719.89|14639.89|14718.57|14638.57|7
1725136940000|2024-08-31 20:42:20|14719.97|14639.97|14722.29|14642.29|14722.29|14642.29|14719.97|14639.97|6
1725136950000|2024-08-31 20:42:30|14722.38|14642.38|14723.01|14643.01|14723.01|14643.01|14722.38|14642.38|9
1725136960000|2024-08-31 20:42:40|14723.44|14643.44|14723.78|14643.78|14723.78|14643.78|14723.22|14643.22|10
1725136970000|2024-08-31 20:42:50|14723.85|14643.85|14723.33|14643.33|14724.06|14644.06|14723.33|14643.33|10
1725136980000|2024-08-31 20:43:00|14723.26|14643.26|14723.57|14643.57|14724.02|14644.02|14723.25|14643.25|8
1725136990000|2024-08-31 20:43:10|14723.34|14643.34|14724.05|14644.05|14724.05|14644.05|14723.07|14643.07|7
1725137000000|2024-08-31 20:43:20|14724.37|14644.37|14724.75|14644.75|14725.15|14645.15|14724.37|14644.37|8
1725137010000|2024-08-31 20:43:30|14724.68|14644.68|14723.93|14643.93|14724.7|14644.7|14723.93|14643.93|8
1725137020000|2024-08-31 20:43:40|14724.09|14644.09|14723.71|14643.71|14724.09|14644.09|14723.59|14643.59|9
1725137030000|2024-08-31 20:43:50|14723.62|14643.62|14723.6|14643.6|14723.69|14643.69|14723.6|14643.6|7
1725137040000|2024-08-31 20:44:00|14723.61|14643.61|14723.25|14643.25|14723.82|14643.82|14723.25|14643.25|10
1725137050000|2024-08-31 20:44:10|14722.68|14642.68|14722.63|14642.63|14722.75|14642.75|14722.28|14642.28|10
1725137060000|2024-08-31 20:44:20|14722.89|14642.89|14724.56|14644.56|14724.56|14644.56|14722.89|14642.89|9
1725137070000|2024-08-31 20:44:30|14724.82|14644.82|14725.1|14645.1|14725.1|14645.1|14724.75|14644.75|9
1725137080000|2024-08-31 20:44:40|14725.05|14645.05|14725.25|14645.25|14725.33|14645.33|14725|14645|9
1725137090000|2024-08-31 20:44:50|14725.39|14645.39|14725.19|14645.19|14725.39|14645.39|14725.19|14645.19|8
1725137100000|2024-08-31 20:45:00|14724.91|14644.91|14725.64|14645.64|14725.98|14645.98|14724.91|14644.91|10
1725137110000|2024-08-31 20:45:10|14725.65|14645.65|14727.96|14647.96|14727.96|14647.96|14725.65|14645.65|10
1725137120000|2024-08-31 20:45:20|14728.36|14648.36|14730.87|14650.87|14730.88|14650.88|14728.36|14648.36|8
1725137130000|2024-08-31 20:45:30|14730.94|14650.94|14735.03|14655.03|14735.39|14655.39|14730.94|14650.94|10
1725137140000|2024-08-31 20:45:40|14734.98|14654.98|14735|14655|14735.35|14655.35|14734.86|14654.86|10
1725137150000|2024-08-31 20:45:50|14735.04|14655.04|14735.7|14655.7|14735.7|14655.7|14735.04|14655.04|9
1725137160000|2024-08-31 20:46:00|14735.73|14655.73|14735.6|14655.6|14735.83|14655.83|14735.47|14655.47|9
1725137170000|2024-08-31 20:46:10|14736.5|14656.5|14735.58|14655.58|14737.35|14657.35|14735.58|14655.58|9
1725137180000|2024-08-31 20:46:20|14735.57|14655.57|14734.58|14654.58|14735.57|14655.57|14734.52|14654.52|10
1725137190000|2024-08-31 20:46:30|14734.57|14654.57|14735.5|14655.5|14735.5|14655.5|14734.57|14654.57|10
1725137200000|2024-08-31 20:46:40|14735.69|14655.69|14735.49|14655.49|14735.84|14655.84|14735.48|14655.48|7
1725137210000|2024-08-31 20:46:50|14735.34|14655.34|14735.62|14655.62|14735.78|14655.78|14735.34|14655.34|6
1725137220000|2024-08-31 20:47:00|14735.4|14655.4|14734.72|14654.72|14735.44|14655.44|14734.65|14654.65|9
1725137230000|2024-08-31 20:47:10|14734.73|14654.73|14734.99|14654.99|14734.99|14654.99|14734.73|14654.73|4
1725137240000|2024-08-31 20:47:20|14735|14655|14736.18|14656.18|14736.18|14656.18|14735|14655|7
1725137250000|2024-08-31 20:47:30|14736.56|14656.56|14738.72|14658.72|14739.11|14659.11|14736.56|14656.56|10
1725137260000|2024-08-31 20:47:40|14738.71|14658.71|14739.12|14659.12|14739.15|14659.15|14738.71|14658.71|6
1725137270000|2024-08-31 20:47:50|14739.02|14659.02|14739.14|14659.14|14739.21|14659.21|14739.02|14659.02|10
1725137280000|2024-08-31 20:48:00|14739.07|14659.07|14738.81|14658.81|14739.11|14659.11|14738.8|14658.8|10
1725137290000|2024-08-31 20:48:10|14738.55|14658.55|14737.28|14657.28|14738.55|14658.55|14737.28|14657.28|9
1725137300000|2024-08-31 20:48:20|14737.3|14657.3|14737.74|14657.74|14737.74|14657.74|14737.3|14657.3|9
1725137310000|2024-08-31 20:48:30|14737.78|14657.78|14737.99|14657.99|14738.25|14658.25|14737.78|14657.78|8
1725137320000|2024-08-31 20:48:40|14737.95|14657.95|14737.65|14657.65|14737.95|14657.95|14737.4|14657.4|8
1725137330000|2024-08-31 20:48:50|14737.48|14657.48|14737.18|14657.18|14737.48|14657.48|14737.18|14657.18|8
1725137340000|2024-08-31 20:49:00|14737.14|14657.14|14737.04|14657.04|14737.14|14657.14|14737.03|14657.03|8
1725137350000|2024-08-31 20:49:10|14737.02|14657.02|14736.95|14656.95|14737.02|14657.02|14736.95|14656.95|5
1725137360000|2024-08-31 20:49:20|14736.93|14656.93|14737.05|14657.05|14737.09|14657.09|14736.71|14656.71|8
1725137370000|2024-08-31 20:49:30|14736.68|14656.68|14736.46|14656.46|14736.68|14656.68|14736.45|14656.45|7
1725137380000|2024-08-31 20:49:40|14736.47|14656.47|14737.67|14657.67|14737.67|14657.67|14736.47|14656.47|6
1725137390000|2024-08-31 20:49:50|14737.26|14657.26|14736.48|14656.48|14737.26|14657.26|14736.48|14656.48|9
1725137400000|2024-08-31 20:50:00|14736.47|14656.47|14736.74|14656.74|14736.92|14656.92|14736.27|14656.27|9
1725137410000|2024-08-31 20:50:10|14736.4|14656.4|14737.65|14657.65|14737.65|14657.65|14736.19|14656.19|8
1725137420000|2024-08-31 20:50:20|14737.75|14657.75|14737.63|14657.63|14737.75|14657.75|14737.33|14657.33|10
1725137430000|2024-08-31 20:50:30|14737.66|14657.66|14737.73|14657.73|14737.81|14657.81|14737.6|14657.6|10
1725137440000|2024-08-31 20:50:40|14737.69|14657.69|14737.63|14657.63|14737.69|14657.69|14737.63|14657.63|6
1725137450000|2024-08-31 20:50:50|14737.52|14657.52|14736.71|14656.71|14737.52|14657.52|14736.71|14656.71|9
1725137460000|2024-08-31 20:51:00|14736.62|14656.62|14736.39|14656.39|14736.62|14656.62|14736.28|14656.28|8
1725137470000|2024-08-31 20:51:10|14736.26|14656.26|14736.06|14656.06|14736.35|14656.35|14736.06|14656.06|7
1725137480000|2024-08-31 20:51:20|14736.02|14656.02|14736.14|14656.14|14736.14|14656.14|14735.79|14655.79|7
1725137490000|2024-08-31 20:51:30|14736.17|14656.17|14736.64|14656.64|14736.64|14656.64|14736.14|14656.14|4
1725137500000|2024-08-31 20:51:40|14736.65|14656.65|14736.84|14656.84|14736.91|14656.91|14736.5|14656.5|8
1725137510000|2024-08-31 20:51:50|14736.65|14656.65|14736.97|14656.97|14736.97|14656.97|14736.65|14656.65|6
1725137520000|2024-08-31 20:52:00|14737.28|14657.28|14737.71|14657.71|14737.71|14657.71|14737.28|14657.28|10
1725137530000|2024-08-31 20:52:10|14737.79|14657.79|14738.39|14658.39|14738.42|14658.42|14737.79|14657.79|8
1725137540000|2024-08-31 20:52:20|14738.41|14658.41|14738.31|14658.31|14738.55|14658.55|14738.31|14658.31|7
1725137550000|2024-08-31 20:52:30|14738.38|14658.38|14738.72|14658.72|14738.72|14658.72|14738.38|14658.38|8
1725137560000|2024-08-31 20:52:40|14738.89|14658.89|14739.25|14659.25|14739.26|14659.26|14738.89|14658.89|9
1725137570000|2024-08-31 20:52:50|14739.26|14659.26|14739.13|14659.13|14739.31|14659.31|14739.09|14659.09|8
1725137580000|2024-08-31 20:53:00|14739.24|14659.24|14739.77|14659.77|14739.8|14659.8|14739.21|14659.21|6
1725137590000|2024-08-31 20:53:10|14739.96|14659.96|14740|14660|14740|14660|14739.83|14659.83|7
1725137600000|2024-08-31 20:53:20|14740.02|14660.02|14740.42|14660.42|14740.44|14660.44|14740.02|14660.02|8
1725137610000|2024-08-31 20:53:30|14740.46|14660.46|14739.83|14659.83|14740.46|14660.46|14739.42|14659.42|9
1725137620000|2024-08-31 20:53:40|14739.9|14659.9|14740.86|14660.86|14740.86|14660.86|14739.9|14659.9|8
1725137630000|2024-08-31 20:53:50|14740.82|14660.82|14741.01|14661.01|14741.05|14661.05|14740.7|14660.7|10
1725137640000|2024-08-31 20:54:00|14741.02|14661.02|14741|14661|14741.02|14661.02|14741|14661|5
1725137650000|2024-08-31 20:54:10|14740.78|14660.78|14740.34|14660.34|14740.78|14660.78|14740.34|14660.34|8
1725137660000|2024-08-31 20:54:20|14740.05|14660.05|14739.41|14659.41|14740.05|14660.05|14739.41|14659.41|9
1725137670000|2024-08-31 20:54:30|14739.37|14659.37|14739.53|14659.53|14739.7|14659.7|14739.37|14659.37|10
1725137680000|2024-08-31 20:54:40|14739.44|14659.44|14738.88|14658.88|14739.44|14659.44|14738.87|14658.87|9
1725137690000|2024-08-31 20:54:50|14739.07|14659.07|14739.37|14659.37|14739.37|14659.37|14739.07|14659.07|6
1725137700000|2024-08-31 20:55:00|14739.44|14659.44|14738.93|14658.93|14739.44|14659.44|14738.93|14658.93|7
1725137710000|2024-08-31 20:55:10|14738.94|14658.94|14734.04|14654.04|14739.06|14659.06|14734.04|14654.04|9
1725137720000|2024-08-31 20:55:20|14734.02|14654.02|14733.53|14653.53|14734.02|14654.02|14733.53|14653.53|9
1725137730000|2024-08-31 20:55:30|14733.59|14653.59|14735.1|14655.1|14735.46|14655.46|14733.48|14653.48|9
1725137740000|2024-08-31 20:55:40|14735.05|14655.05|14734.08|14654.08|14735.79|14655.79|14734.08|14654.08|9
1725137750000|2024-08-31 20:55:50|14734.17|14654.17|14732.12|14652.12|14734.17|14654.17|14732.12|14652.12|9
1725137760000|2024-08-31 20:56:00|14732|14652|14731.54|14651.54|14732|14652|14731.54|14651.54|10
1725137770000|2024-08-31 20:56:10|14731.12|14651.12|14730.49|14650.49|14731.12|14651.12|14730.4|14650.4|8
1725137780000|2024-08-31 20:56:20|14730.41|14650.41|14727.25|14647.25|14730.41|14650.41|14726.79|14646.79|9
1725137790000|2024-08-31 20:56:30|14727.26|14647.26|14727.39|14647.39|14727.78|14647.78|14727.26|14647.26|10
1725137800000|2024-08-31 20:56:40|14727.15|14647.15|14728.01|14648.01|14728.23|14648.23|14727.06|14647.06|10
1725137810000|2024-08-31 20:56:50|14728|14648|14727.8|14647.8|14728|14648|14727.73|14647.73|8
1725137820000|2024-08-31 20:57:00|14727.75|14647.75|14727.49|14647.49|14727.8|14647.8|14727.49|14647.49|10
1725137830000|2024-08-31 20:57:10|14727.48|14647.48|14727.46|14647.46|14727.48|14647.48|14727.36|14647.36|7
1725137840000|2024-08-31 20:57:20|14727.43|14647.43|14727.25|14647.25|14727.47|14647.47|14727.25|14647.25|8
1725137850000|2024-08-31 20:57:30|14727.27|14647.27|14727.39|14647.39|14727.39|14647.39|14727.27|14647.27|7
1725137860000|2024-08-31 20:57:40|14727.4|14647.4|14727.47|14647.47|14727.63|14647.63|14727.28|14647.28|8
1725137870000|2024-08-31 20:57:50|14727.5|14647.5|14727.89|14647.89|14727.89|14647.89|14727.37|14647.37|10
1725137880000|2024-08-31 20:58:00|14727.93|14647.93|14728.91|14648.91|14728.91|14648.91|14725.26|14645.26|9
1725137890000|2024-08-31 20:58:10|14728.99|14648.99|14729.8|14649.8|14729.8|14649.8|14728.98|14648.98|9
1725137900000|2024-08-31 20:58:20|14729.55|14649.55|14727.94|14647.94|14729.62|14649.62|14727.94|14647.94|9
1725137910000|2024-08-31 20:58:30|14727.93|14647.93|14727.47|14647.47|14727.93|14647.93|14727.47|14647.47|8
1725137920000|2024-08-31 20:58:40|14727.7|14647.7|14730.37|14650.37|14730.37|14650.37|14727.66|14647.66|6
1725137930000|2024-08-31 20:58:50|14730.7|14650.7|14730.78|14650.78|14730.97|14650.97|14730.7|14650.7|9
1725137940000|2024-08-31 20:59:00|14730.82|14650.82|14730.84|14650.84|14730.88|14650.88|14730.81|14650.81|7
1725137950000|2024-08-31 20:59:10|14730.82|14650.82|14732.47|14652.47|14732.47|14652.47|14730.82|14650.82|10
1725137960000|2024-08-31 20:59:20|14732.59|14652.59|14732.56|14652.56|14732.59|14652.59|14732.49|14652.49|6
1725137970000|2024-08-31 20:59:30|14732.44|14652.44|14732.77|14652.77|14733.01|14653.01|14732.44|14652.44|6
1725137980000|2024-08-31 20:59:40|14732.79|14652.79|14732.69|14652.69|14732.79|14652.79|14732.47|14652.47|8
1725137990000|2024-08-31 20:59:50|14732.68|14652.68|14732.73|14652.73|14732.82|14652.82|14732.64|14652.64|4
1725138000000|2024-08-31 21:00:00|14732.74|14652.74|14733.08|14653.08|14733.09|14653.09|14732.74|14652.74|6
1725138010000|2024-08-31 21:00:10|14733.03|14653.03|14733.28|14653.28|14733.28|14653.28|14733.03|14653.03|9
1725138020000|2024-08-31 21:00:20|14733.45|14653.45|14733.44|14653.44|14734.52|14654.52|14733.44|14653.44|9
1725138030000|2024-08-31 21:00:30|14733.4|14653.4|14732.96|14652.96|14733.42|14653.42|14732.9|14652.9|8
1725138040000|2024-08-31 21:00:40|14732.92|14652.92|14732.13|14652.13|14732.92|14652.92|14732.13|14652.13|9
1725138050000|2024-08-31 21:00:50|14732.16|14652.16|14731.42|14651.42|14732.16|14652.16|14731.42|14651.42|6
1725138060000|2024-08-31 21:01:00|14731.34|14651.34|14730.78|14650.78|14731.34|14651.34|14730.63|14650.63|9
1725138070000|2024-08-31 21:01:10|14730.19|14650.19|14730.34|14650.34|14730.34|14650.34|14730.04|14650.04|10
1725138080000|2024-08-31 21:01:20|14730.52|14650.52|14730.71|14650.71|14730.76|14650.76|14730.39|14650.39|9
1725138090000|2024-08-31 21:01:30|14730.94|14650.94|14730.76|14650.76|14730.94|14650.94|14730.58|14650.58|7
1725138100000|2024-08-31 21:01:40|14730.77|14650.77|14730.83|14650.83|14730.83|14650.83|14730.77|14650.77|6
1725138110000|2024-08-31 21:01:50|14730.9|14650.9|14730.45|14650.45|14730.9|14650.9|14730.45|14650.45|5
1725138120000|2024-08-31 21:02:00|14730.52|14650.52|14730.69|14650.69|14730.69|14650.69|14730.52|14650.52|7
1725138130000|2024-08-31 21:02:10|14730.68|14650.68|14736.19|14656.19|14736.19|14656.19|14730.68|14650.68|7
1725138140000|2024-08-31 21:02:20|14736.29|14656.29|14736.41|14656.41|14736.42|14656.42|14736.29|14656.29|7
1725138150000|2024-08-31 21:02:30|14736.44|14656.44|14736.02|14656.02|14736.48|14656.48|14735.97|14655.97|7
1725138160000|2024-08-31 21:02:40|14735.92|14655.92|14735.9|14655.9|14735.92|14655.92|14735.61|14655.61|8
1725138170000|2024-08-31 21:02:50|14735.72|14655.72|14735.63|14655.63|14735.72|14655.72|14735.63|14655.63|3
1725138180000|2024-08-31 21:03:00|14735.47|14655.47|14734.95|14654.95|14735.47|14655.47|14734.93|14654.93|10
1725138190000|2024-08-31 21:03:10|14734.83|14654.83|14735.5|14655.5|14735.5|14655.5|14734.83|14654.83|8
1725138200000|2024-08-31 21:03:20|14735.53|14655.53|14735.16|14655.16|14735.53|14655.53|14735.16|14655.16|5
1725138210000|2024-08-31 21:03:30|14735.15|14655.15|14735.19|14655.19|14735.24|14655.24|14735.14|14655.14|7
1725138220000|2024-08-31 21:03:40|14735.2|14655.2|14735.23|14655.23|14735.27|14655.27|14735.11|14655.11|8
1725138230000|2024-08-31 21:03:50|14735.21|14655.21|14735.35|14655.35|14735.45|14655.45|14735.16|14655.16|8
1725138240000|2024-08-31 21:04:00|14735.31|14655.31|14734.8|14654.8|14735.34|14655.34|14734.8|14654.8|8
1725138250000|2024-08-31 21:04:10|14734.69|14654.69|14734.57|14654.57|14734.69|14654.69|14734.52|14654.52|9
1725138260000|2024-08-31 21:04:20|14734.55|14654.55|14732.31|14652.31|14734.55|14654.55|14732.31|14652.31|7
1725138270000|2024-08-31 21:04:30|14732.37|14652.37|14732.39|14652.39|14732.61|14652.61|14732.37|14652.37|7
1725138280000|2024-08-31 21:04:40|14732.38|14652.38|14731.91|14651.91|14732.4|14652.4|14731.74|14651.74|8
1725138290000|2024-08-31 21:04:50|14731.89|14651.89|14730.29|14650.29|14731.89|14651.89|14729.9|14649.9|10
1725138300000|2024-08-31 21:05:00|14730.23|14650.23|14730|14650|14730.23|14650.23|14729.97|14649.97|9
1725138310000|2024-08-31 21:05:10|14729.98|14649.98|14729.92|14649.92|14730.12|14650.12|14729.92|14649.92|8
1725138320000|2024-08-31 21:05:20|14729.94|14649.94|14730.25|14650.25|14730.92|14650.92|14729.56|14649.56|9
1725138330000|2024-08-31 21:05:30|14730.24|14650.24|14725|14645|14730.26|14650.26|14724.8|14644.8|9
1725138340000|2024-08-31 21:05:40|14724.9|14644.9|14724.37|14644.37|14724.97|14644.97|14724.37|14644.37|7
1725138350000|2024-08-31 21:05:50|14723.94|14643.94|14724.35|14644.35|14724.37|14644.37|14723.56|14643.56|10
1725138360000|2024-08-31 21:06:00|14724.3|14644.3|14725.03|14645.03|14725.03|14645.03|14724.3|14644.3|8
1725138370000|2024-08-31 21:06:10|14725.26|14645.26|14725.19|14645.19|14725.39|14645.39|14725.15|14645.15|5
1725138380000|2024-08-31 21:06:20|14725.2|14645.2|14730.83|14650.83|14730.83|14650.83|14725.2|14645.2|8
1725138390000|2024-08-31 21:06:30|14730.68|14650.68|14730.85|14650.85|14730.9|14650.9|14730.58|14650.58|8
1725138400000|2024-08-31 21:06:40|14730.74|14650.74|14730.41|14650.41|14730.97|14650.97|14730.41|14650.41|8
1725138410000|2024-08-31 21:06:50|14730.78|14650.78|14730.6|14650.6|14730.94|14650.94|14730.6|14650.6|9
1725138420000|2024-08-31 21:07:00|14730.86|14650.86|14730.97|14650.97|14731.17|14651.17|14730.75|14650.75|10
1725138430000|2024-08-31 21:07:10|14730.96|14650.96|14731.28|14651.28|14731.37|14651.37|14730.96|14650.96|8
1725138440000|2024-08-31 21:07:20|14729.45|14649.45|14730.55|14650.55|14730.55|14650.55|14729.45|14649.45|10
1725138450000|2024-08-31 21:07:30|14730.27|14650.27|14730.23|14650.23|14730.62|14650.62|14730.23|14650.23|10
1725138460000|2024-08-31 21:07:40|14730.19|14650.19|14729.72|14649.72|14730.19|14650.19|14729.68|14649.68|10
1725138470000|2024-08-31 21:07:50|14729.74|14649.74|14729.39|14649.39|14729.74|14649.74|14729.03|14649.03|8
1725138480000|2024-08-31 21:08:00|14729.17|14649.17|14728.31|14648.31|14729.36|14649.36|14728.31|14648.31|10
1725138490000|2024-08-31 21:08:10|14728.14|14648.14|14727.59|14647.59|14728.14|14648.14|14727.59|14647.59|7
1725138500000|2024-08-31 21:08:20|14727.58|14647.58|14727.18|14647.18|14727.58|14647.58|14727.04|14647.04|9
1725138510000|2024-08-31 21:08:30|14727.17|14647.17|14729.38|14649.38|14729.38|14649.38|14727.17|14647.17|10
1725138520000|2024-08-31 21:08:40|14729.43|14649.43|14729.69|14649.69|14729.69|14649.69|14729.43|14649.43|5
1725138530000|2024-08-31 21:08:50|14729.9|14649.9|14729.95|14649.95|14730.15|14650.15|14729.9|14649.9|9
1725138540000|2024-08-31 21:09:00|14729.93|14649.93|14730.03|14650.03|14730.03|14650.03|14729.93|14649.93|4
1725138550000|2024-08-31 21:09:10|14730.02|14650.02|14729.88|14649.88|14730.02|14650.02|14729.88|14649.88|4
1725138560000|2024-08-31 21:09:20|14729.83|14649.83|14731.08|14651.08|14731.64|14651.64|14729.81|14649.81|8
1725138570000|2024-08-31 21:09:30|14731.09|14651.09|14731.05|14651.05|14731.09|14651.09|14731.05|14651.05|5
1725138580000|2024-08-31 21:09:40|14731.07|14651.07|14731.24|14651.24|14731.24|14651.24|14731.07|14651.07|8
1725138590000|2024-08-31 21:09:50|14731.27|14651.27|14731.58|14651.58|14731.58|14651.58|14731.27|14651.27|5
1725138600000|2024-08-31 21:10:00|14731.59|14651.59|14731.62|14651.62|14731.68|14651.68|14731.59|14651.59|6
1725138610000|2024-08-31 21:10:10|14731.64|14651.64|14731.64|14651.64|14731.64|14651.64|14731.64|14651.64|1
1725138620000|2024-08-31 21:10:20|14731.6|14651.6|14731.67|14651.67|14731.67|14651.67|14731.6|14651.6|3
1725138630000|2024-08-31 21:10:30|14731.68|14651.68|14731.72|14651.72|14731.72|14651.72|14731.37|14651.37|6
1725138640000|2024-08-31 21:10:40|14731.64|14651.64|14730.86|14650.86|14731.64|14651.64|14730.86|14650.86|8
1725138650000|2024-08-31 21:10:50|14730.75|14650.75|14729.97|14649.97|14730.75|14650.75|14729.97|14649.97|9
1725138660000|2024-08-31 21:11:00|14729.75|14649.75|14729.55|14649.55|14729.76|14649.76|14729.38|14649.38|10
1725138670000|2024-08-31 21:11:10|14729.56|14649.56|14730.79|14650.79|14730.79|14650.79|14729.56|14649.56|7
1725138680000|2024-08-31 21:11:20|14730.96|14650.96|14724.55|14644.55|14730.96|14650.96|14724.03|14644.03|9
1725138690000|2024-08-31 21:11:30|14724.52|14644.52|14724.81|14644.81|14724.81|14644.81|14724.52|14644.52|7
1725138700000|2024-08-31 21:11:40|14724.83|14644.83|14725.69|14645.69|14725.69|14645.69|14724.83|14644.83|8
1725138710000|2024-08-31 21:11:50|14725.71|14645.71|14726.19|14646.19|14726.19|14646.19|14725.54|14645.54|9
1725138720000|2024-08-31 21:12:00|14726.31|14646.31|14726.46|14646.46|14726.51|14646.51|14726.31|14646.31|7
1725138730000|2024-08-31 21:12:10|14726.44|14646.44|14726.98|14646.98|14726.98|14646.98|14726.42|14646.42|7
1725138740000|2024-08-31 21:12:20|14727.27|14647.27|14728.47|14648.47|14728.47|14648.47|14727.27|14647.27|10
1725138750000|2024-08-31 21:12:30|14728.48|14648.48|14728.82|14648.82|14728.82|14648.82|14728.48|14648.48|6
1725138760000|2024-08-31 21:12:40|14728.83|14648.83|14728.73|14648.73|14728.92|14648.92|14728.71|14648.71|5
1725138770000|2024-08-31 21:12:50|14729.05|14649.05|14730.32|14650.32|14730.32|14650.32|14729.05|14649.05|9
1725138780000|2024-08-31 21:13:00|14730.41|14650.41|14727.72|14647.72|14730.46|14650.46|14727.72|14647.72|10
1725138790000|2024-08-31 21:13:10|14727.69|14647.69|14727.68|14647.68|14727.76|14647.76|14727.57|14647.57|10
1725138800000|2024-08-31 21:13:20|14727.63|14647.63|14727.51|14647.51|14727.71|14647.71|14727.51|14647.51|8
1725138810000|2024-08-31 21:13:30|14727.5|14647.5|14727.38|14647.38|14727.65|14647.65|14727.28|14647.28|8
1725138820000|2024-08-31 21:13:40|14727.51|14647.51|14727.74|14647.74|14727.8|14647.8|14727.3|14647.3|7
1725138830000|2024-08-31 21:13:50|14727.75|14647.75|14728.11|14648.11|14728.12|14648.12|14727.57|14647.57|9
1725138840000|2024-08-31 21:14:00|14727.88|14647.88|14728.31|14648.31|14728.31|14648.31|14727.76|14647.76|8
1725138850000|2024-08-31 21:14:10|14728.33|14648.33|14728.47|14648.47|14728.48|14648.48|14728.33|14648.33|9
1725138860000|2024-08-31 21:14:20|14728.02|14648.02|14727.42|14647.42|14728.02|14648.02|14727.41|14647.41|10
1725138870000|2024-08-31 21:14:30|14727.43|14647.43|14725.88|14645.88|14727.43|14647.43|14725.88|14645.88|10
1725138880000|2024-08-31 21:14:40|14726.04|14646.04|14721.89|14641.89|14726.04|14646.04|14721.89|14641.89|10
1725138890000|2024-08-31 21:14:50|14721.87|14641.87|14721.56|14641.56|14721.87|14641.87|14721.45|14641.45|9
1725138900000|2024-08-31 21:15:00|14721.57|14641.57|14721.42|14641.42|14721.57|14641.57|14721.42|14641.42|5
1725138910000|2024-08-31 21:15:10|14721.55|14641.55|14721.03|14641.03|14721.74|14641.74|14721.03|14641.03|8
1725138920000|2024-08-31 21:15:20|14720.77|14640.77|14719.13|14639.13|14720.77|14640.77|14719.13|14639.13|10
1725138930000|2024-08-31 21:15:30|14718.63|14638.63|14717.78|14637.78|14718.63|14638.63|14717.77|14637.77|8
1725138940000|2024-08-31 21:15:40|14717.88|14637.88|14717.56|14637.56|14717.99|14637.99|14717.56|14637.56|10
1725138950000|2024-08-31 21:15:50|14717.58|14637.58|14717.74|14637.74|14717.74|14637.74|14717.58|14637.58|3
1725138960000|2024-08-31 21:16:00|14717.78|14637.78|14715.93|14635.93|14717.78|14637.78|14715.93|14635.93|3
1725138970000|2024-08-31 21:16:10|14716.08|14636.08|14716.81|14636.81|14716.81|14636.81|14716.08|14636.08|6
1725138980000|2024-08-31 21:16:20|14716.61|14636.61|14717.09|14637.09|14717.09|14637.09|14716.46|14636.46|9
1725138990000|2024-08-31 21:16:30|14717.2|14637.2|14717.93|14637.93|14717.94|14637.94|14717.2|14637.2|10
1725139000000|2024-08-31 21:16:40|14718.16|14638.16|14718.31|14638.31|14718.47|14638.47|14718.16|14638.16|9
1725139010000|2024-08-31 21:16:50|14718.83|14638.83|14718.51|14638.51|14718.83|14638.83|14718.25|14638.25|7
1725139020000|2024-08-31 21:17:00|14719.02|14639.02|14719.3|14639.3|14719.3|14639.3|14718.79|14638.79|8
1725139030000|2024-08-31 21:17:10|14719.35|14639.35|14720.74|14640.74|14720.74|14640.74|14719.27|14639.27|10
1725139040000|2024-08-31 21:17:20|14720.8|14640.8|14721.05|14641.05|14721.09|14641.09|14720.8|14640.8|7
1725139050000|2024-08-31 21:17:30|14721.02|14641.02|14720.89|14640.89|14721.1|14641.1|14720.89|14640.89|9
1725139060000|2024-08-31 21:17:40|14720.86|14640.86|14720.49|14640.49|14720.86|14640.86|14720.49|14640.49|7
1725139070000|2024-08-31 21:17:50|14720.51|14640.51|14720.23|14640.23|14720.51|14640.51|14720.23|14640.23|4
1725139080000|2024-08-31 21:18:00|14720.49|14640.49|14718.86|14638.86|14720.49|14640.49|14718.86|14638.86|10
1725139090000|2024-08-31 21:18:10|14718.76|14638.76|14719.37|14639.37|14719.37|14639.37|14718.76|14638.76|7
1725139100000|2024-08-31 21:18:20|14719.11|14639.11|14717.95|14637.95|14719.29|14639.29|14717.95|14637.95|8
1725139110000|2024-08-31 21:18:30|14717.49|14637.49|14716.87|14636.87|14717.49|14637.49|14716.87|14636.87|10
1725139120000|2024-08-31 21:18:40|14716.88|14636.88|14716.89|14636.89|14716.91|14636.91|14716.88|14636.88|5
1725139130000|2024-08-31 21:18:50|14716.8|14636.8|14717.15|14637.15|14717.15|14637.15|14716.8|14636.8|3
1725139140000|2024-08-31 21:19:00|14717.21|14637.21|14717.46|14637.46|14717.46|14637.46|14717|14637|6
1725139150000|2024-08-31 21:19:10|14717.35|14637.35|14719.06|14639.06|14719.06|14639.06|14717.35|14637.35|8
1725139160000|2024-08-31 21:19:20|14719.3|14639.3|14718.81|14638.81|14719.59|14639.59|14718.64|14638.64|9
1725139170000|2024-08-31 21:19:30|14718.88|14638.88|14718.43|14638.43|14718.88|14638.88|14718.34|14638.34|10
1725139180000|2024-08-31 21:19:40|14718.41|14638.41|14718.02|14638.02|14718.41|14638.41|14717.94|14637.94|4
1725139190000|2024-08-31 21:19:50|14717.93|14637.93|14717.94|14637.94|14717.97|14637.97|14717.88|14637.88|5
1725139200000|2024-08-31 21:20:00|14717.96|14637.96|14718.1|14638.1|14718.11|14638.11|14717.96|14637.96|6
1725139210000|2024-08-31 21:20:10|14718.08|14638.08|14717.11|14637.11|14718.15|14638.15|14716.87|14636.87|10
1725139220000|2024-08-31 21:20:20|14717.1|14637.1|14717.81|14637.81|14717.99|14637.99|14717.1|14637.1|10
1725139230000|2024-08-31 21:20:30|14717.79|14637.79|14718.17|14638.17|14718.19|14638.19|14717.73|14637.73|9
1725139240000|2024-08-31 21:20:40|14717.95|14637.95|14718.52|14638.52|14718.52|14638.52|14717.92|14637.92|9
1725139250000|2024-08-31 21:20:50|14718.6|14638.6|14719.04|14639.04|14719.24|14639.24|14718.6|14638.6|10
1725139260000|2024-08-31 21:21:00|14719.02|14639.02|14718.99|14638.99|14719.04|14639.04|14718.9|14638.9|6
1725139270000|2024-08-31 21:21:10|14719.2|14639.2|14719.05|14639.05|14719.24|14639.24|14719.01|14639.01|7
1725139280000|2024-08-31 21:21:20|14719.02|14639.02|14719.22|14639.22|14719.28|14639.28|14718.88|14638.88|9
1725139290000|2024-08-31 21:21:30|14719.26|14639.26|14718.94|14638.94|14719.26|14639.26|14718.94|14638.94|7
1725139300000|2024-08-31 21:21:40|14719|14639|14718.31|14638.31|14719|14639|14718.31|14638.31|8
1725139310000|2024-08-31 21:21:50|14718.35|14638.35|14718.38|14638.38|14718.38|14638.38|14718.25|14638.25|8
1725139320000|2024-08-31 21:22:00|14718.76|14638.76|14719.77|14639.77|14719.77|14639.77|14718.76|14638.76|10
1725139330000|2024-08-31 21:22:10|14719.78|14639.78|14720.67|14640.67|14720.67|14640.67|14719.78|14639.78|9
1725139340000|2024-08-31 21:22:20|14720.56|14640.56|14720.24|14640.24|14720.56|14640.56|14720.24|14640.24|8
1725139350000|2024-08-31 21:22:30|14720.16|14640.16|14720.52|14640.52|14720.52|14640.52|14720.13|14640.13|8
1725139360000|2024-08-31 21:22:40|14720.4|14640.4|14720.66|14640.66|14720.66|14640.66|14720.34|14640.34|8
1725139370000|2024-08-31 21:22:50|14720.64|14640.64|14723.63|14643.63|14723.63|14643.63|14720.64|14640.64|6
1725139380000|2024-08-31 21:23:00|14723.72|14643.72|14724.38|14644.38|14724.38|14644.38|14723.72|14643.72|10
1725139390000|2024-08-31 21:23:10|14724.43|14644.43|14724.48|14644.48|14724.48|14644.48|14724.42|14644.42|5
1725139400000|2024-08-31 21:23:20|14724.54|14644.54|14724.58|14644.58|14724.61|14644.61|14724.54|14644.54|6
1725139410000|2024-08-31 21:23:30|14724.6|14644.6|14724.71|14644.71|14724.76|14644.76|14724.6|14644.6|7
1725139420000|2024-08-31 21:23:40|14724.72|14644.72|14724.5|14644.5|14724.72|14644.72|14724.45|14644.45|8
1725139430000|2024-08-31 21:23:50|14724.49|14644.49|14722.77|14642.77|14724.49|14644.49|14722.77|14642.77|10
1725139440000|2024-08-31 21:24:00|14722.89|14642.89|14723.45|14643.45|14723.46|14643.46|14722.88|14642.88|8
1725139450000|2024-08-31 21:24:10|14723.34|14643.34|14723.14|14643.14|14723.44|14643.44|14723.14|14643.14|9
1725139460000|2024-08-31 21:24:20|14723.21|14643.21|14724.07|14644.07|14724.07|14644.07|14723.1|14643.1|8
1725139470000|2024-08-31 21:24:30|14723.98|14643.98|14724.84|14644.84|14724.87|14644.87|14723.98|14643.98|10
1725139480000|2024-08-31 21:24:40|14725.26|14645.26|14725.67|14645.67|14725.67|14645.67|14725.04|14645.04|9
1725139490000|2024-08-31 21:24:50|14725.56|14645.56|14725.98|14645.98|14725.98|14645.98|14725.46|14645.46|8
1725139500000|2024-08-31 21:25:00|14726.12|14646.12|14727.92|14647.92|14727.92|14647.92|14725.93|14645.93|10
1725139510000|2024-08-31 21:25:10|14728.33|14648.33|14729.04|14649.04|14729.04|14649.04|14728.33|14648.33|9
1725139520000|2024-08-31 21:25:20|14728.93|14648.93|14728.52|14648.52|14728.93|14648.93|14728.52|14648.52|9
1725139530000|2024-08-31 21:25:30|14728.51|14648.51|14728.78|14648.78|14728.78|14648.78|14728.37|14648.37|9
1725139540000|2024-08-31 21:25:40|14728.83|14648.83|14722.5|14642.5|14728.86|14648.86|14722.17|14642.17|9
1725139550000|2024-08-31 21:25:50|14722.62|14642.62|14723.19|14643.19|14723.34|14643.34|14722.62|14642.62|8
1725139560000|2024-08-31 21:26:00|14722.85|14642.85|14724.28|14644.28|14724.28|14644.28|14722.73|14642.73|9
1725139570000|2024-08-31 21:26:10|14724.71|14644.71|14725.89|14645.89|14725.89|14645.89|14724.71|14644.71|10
1725139580000|2024-08-31 21:26:20|14726.29|14646.29|14738.42|14658.42|14738.42|14658.42|14726.29|14646.29|10
1725139590000|2024-08-31 21:26:30|14738.48|14658.48|14738.81|14658.81|14738.9|14658.9|14738.48|14658.48|10
1725139600000|2024-08-31 21:26:40|14738.82|14658.82|14738.91|14658.91|14738.96|14658.96|14738.55|14658.55|9
1725139610000|2024-08-31 21:26:50|14738.9|14658.9|14737.89|14657.89|14739.01|14659.01|14737.89|14657.89|10
1725139620000|2024-08-31 21:27:00|14737.96|14657.96|14734.03|14654.03|14738.12|14658.12|14734.03|14654.03|10
1725139630000|2024-08-31 21:27:10|14732.9|14652.9|14731.79|14651.79|14732.9|14652.9|14731.79|14651.79|10
1725139640000|2024-08-31 21:27:20|14733.04|14653.04|14738.66|14658.66|14738.66|14658.66|14733.04|14653.04|10
1725139650000|2024-08-31 21:27:30|14739.03|14659.03|14738.96|14658.96|14739.23|14659.23|14738.96|14658.96|9
1725139660000|2024-08-31 21:27:40|14738.95|14658.95|14738.13|14658.13|14739.01|14659.01|14738.13|14658.13|8
1725139670000|2024-08-31 21:27:50|14737.98|14657.98|14738.01|14658.01|14738.29|14658.29|14737.92|14657.92|9
1725139680000|2024-08-31 21:28:00|14738.27|14658.27|14738.32|14658.32|14738.32|14658.32|14738.1|14658.1|8
1725139690000|2024-08-31 21:28:10|14738.34|14658.34|14737.86|14657.86|14738.37|14658.37|14737.86|14657.86|7
1725139700000|2024-08-31 21:28:20|14737.72|14657.72|14737.17|14657.17|14737.72|14657.72|14737.17|14657.17|8
1725139710000|2024-08-31 21:28:30|14737.1|14657.1|14737.62|14657.62|14738.05|14658.05|14737.1|14657.1|7
1725139720000|2024-08-31 21:28:40|14738.15|14658.15|14738.76|14658.76|14738.76|14658.76|14738.15|14658.15|8
1725139730000|2024-08-31 21:28:50|14738.8|14658.8|14738.83|14658.83|14738.83|14658.83|14738.77|14658.77|4
1725139740000|2024-08-31 21:29:00|14738.95|14658.95|14739.13|14659.13|14739.15|14659.15|14738.95|14658.95|7
1725139750000|2024-08-31 21:29:10|14739.14|14659.14|14739.47|14659.47|14739.47|14659.47|14739.14|14659.14|9
1725139760000|2024-08-31 21:29:20|14742.41|14662.41|14742.43|14662.43|14742.43|14662.43|14742.41|14662.41|6
1725139770000|2024-08-31 21:29:30|14742.36|14662.36|14742.09|14662.09|14742.48|14662.48|14742.09|14662.09|8
1725139780000|2024-08-31 21:29:40|14742.06|14662.06|14742.19|14662.19|14742.2|14662.2|14742.06|14662.06|8
1725139790000|2024-08-31 21:29:50|14742.39|14662.39|14742.84|14662.84|14742.84|14662.84|14742.3|14662.3|4
1725139800000|2024-08-31 21:30:00|14742.67|14662.67|14742.41|14662.41|14742.7|14662.7|14742.41|14662.41|9
1725139810000|2024-08-31 21:30:10|14742.37|14662.37|14742.59|14662.59|14742.62|14662.62|14742.37|14662.37|5
1725139820000|2024-08-31 21:30:20|14742.71|14662.71|14742.66|14662.66|14742.84|14662.84|14742.64|14662.64|8
1725139830000|2024-08-31 21:30:30|14742.61|14662.61|14742.57|14662.57|14742.83|14662.83|14742.28|14662.28|10
1725139840000|2024-08-31 21:30:40|14742.77|14662.77|14743.04|14663.04|14743.05|14663.05|14742.77|14662.77|8
1725139850000|2024-08-31 21:30:50|14743.02|14663.02|14743.72|14663.72|14743.88|14663.88|14743.02|14663.02|8
1725139860000|2024-08-31 21:31:00|14743.68|14663.68|14744.46|14664.46|14744.49|14664.49|14743.68|14663.68|10
1725139870000|2024-08-31 21:31:10|14744.49|14664.49|14744.83|14664.83|14744.87|14664.87|14744.49|14664.49|8
1725139880000|2024-08-31 21:31:20|14744.78|14664.78|14744.82|14664.82|14744.83|14664.83|14744.78|14664.78|6
1725139890000|2024-08-31 21:31:30|14744.83|14664.83|14744.83|14664.83|14744.85|14664.85|14744.82|14664.82|6
1725139900000|2024-08-31 21:31:40|14744.93|14664.93|14745.85|14665.85|14746.28|14666.28|14744.93|14664.93|8
1725139910000|2024-08-31 21:31:50|14745.82|14665.82|14746.04|14666.04|14746.1|14666.1|14745.8|14665.8|7
1725139920000|2024-08-31 21:32:00|14746.03|14666.03|14746.41|14666.41|14747.24|14667.24|14746.03|14666.03|7
1725139930000|2024-08-31 21:32:10|14746.03|14666.03|14746.55|14666.55|14746.55|14666.55|14746.03|14666.03|7
1725139940000|2024-08-31 21:32:20|14748.54|14668.54|14748.22|14668.22|14748.54|14668.54|14748.22|14668.22|9
1725139950000|2024-08-31 21:32:30|14748.23|14668.23|14748.23|14668.23|14748.3|14668.3|14748.14|14668.14|6
1725139960000|2024-08-31 21:32:40|14748.19|14668.19|14748.97|14668.97|14748.97|14668.97|14748.19|14668.19|9
1725139970000|2024-08-31 21:32:50|14748.98|14668.98|14748.99|14668.99|14749|14669|14748.98|14668.98|4
1725139980000|2024-08-31 21:33:00|14748.98|14668.98|14748.99|14668.99|14748.99|14668.99|14748.98|14668.98|2
1725139990000|2024-08-31 21:33:10|14749.04|14669.04|14748.94|14668.94|14749.09|14669.09|14748.94|14668.94|5
1725140000000|2024-08-31 21:33:20|14748.86|14668.86|14750.4|14670.4|14750.4|14670.4|14748.82|14668.82|8
1725140010000|2024-08-31 21:33:30|14750.79|14670.79|14757.78|14677.78|14757.78|14677.78|14750.79|14670.79|10
1725140020000|2024-08-31 21:33:40|14759.03|14679.03|14760.56|14680.56|14760.78|14680.78|14759.03|14679.03|8
1725140030000|2024-08-31 21:33:50|14760.26|14680.26|14760.23|14680.23|14760.52|14680.52|14760.21|14680.21|6
1725140040000|2024-08-31 21:34:00|14760.21|14680.21|14760.57|14680.57|14760.57|14680.57|14760.17|14680.17|8
1725140050000|2024-08-31 21:34:10|14760.58|14680.58|14760.63|14680.63|14760.63|14680.63|14760.58|14680.58|5
1725140060000|2024-08-31 21:34:20|14756.5|14676.5|14756.72|14676.72|14756.72|14676.72|14756.5|14676.5|6
1725140070000|2024-08-31 21:34:30|14756.74|14676.74|14756.85|14676.85|14756.85|14676.85|14756.74|14676.74|5
1725140080000|2024-08-31 21:34:40|14756.86|14676.86|14756.83|14676.83|14756.86|14676.86|14756.82|14676.82|4
1725140090000|2024-08-31 21:34:50|14756.85|14676.85|14750.86|14670.86|14756.85|14676.85|14750.82|14670.82|9
1725140100000|2024-08-31 21:35:00|14750.94|14670.94|14751.08|14671.08|14751.18|14671.18|14750.82|14670.82|7
1725140110000|2024-08-31 21:35:10|14751.23|14671.23|14751.36|14671.36|14751.36|14671.36|14751.23|14671.23|7
1725140120000|2024-08-31 21:35:20|14751.21|14671.21|14751.05|14671.05|14751.21|14671.21|14751|14671|7
1725140130000|2024-08-31 21:35:30|14751.15|14671.15|14751.12|14671.12|14751.15|14671.15|14750.95|14670.95|7
1725140140000|2024-08-31 21:35:40|14751.09|14671.09|14752.37|14672.37|14752.37|14672.37|14751.01|14671.01|7
1725140150000|2024-08-31 21:35:50|14752.77|14672.77|14753.1|14673.1|14753.2|14673.2|14752.77|14672.77|8
1725140160000|2024-08-31 21:36:00|14753.11|14673.11|14753.16|14673.16|14753.16|14673.16|14752.9|14672.9|5
1725140170000|2024-08-31 21:36:10|14753.19|14673.19|14754.25|14674.25|14754.25|14674.25|14753.19|14673.19|9
1725140180000|2024-08-31 21:36:20|14754.46|14674.46|14757.4|14677.4|14757.4|14677.4|14754.46|14674.46|8
1725140190000|2024-08-31 21:36:30|14757.55|14677.55|14760.96|14680.96|14760.96|14680.96|14757.46|14677.46|7
1725140200000|2024-08-31 21:36:40|14762.91|14682.91|14765.7|14685.7|14765.7|14685.7|14762.91|14682.91|10
1725140210000|2024-08-31 21:36:50|14765.67|14685.67|14765.55|14685.55|14765.74|14685.74|14765.46|14685.46|8
1725140220000|2024-08-31 21:37:00|14765.59|14685.59|14765.62|14685.62|14765.76|14685.76|14765.43|14685.43|10
1725140230000|2024-08-31 21:37:10|14765.68|14685.68|14765.15|14685.15|14766.48|14686.48|14764.57|14684.57|10
1725140240000|2024-08-31 21:37:20|14764.9|14684.9|14764.73|14684.73|14764.9|14684.9|14764.59|14684.59|8
1725140250000|2024-08-31 21:37:30|14764.78|14684.78|14764.66|14684.66|14764.81|14684.81|14764.66|14684.66|7
1725140260000|2024-08-31 21:37:40|14764.65|14684.65|14764.84|14684.84|14764.84|14684.84|14764.65|14684.65|6
1725140270000|2024-08-31 21:37:50|14764.85|14684.85|14764.57|14684.57|14765.04|14685.04|14764.57|14684.57|7
1725140280000|2024-08-31 21:38:00|14764.38|14684.38|14764.04|14684.04|14764.55|14684.55|14764.02|14684.02|6
1725140290000|2024-08-31 21:38:10|14764.06|14684.06|14764.05|14684.05|14764.07|14684.07|14764.03|14684.03|4
1725140300000|2024-08-31 21:38:20|14764.08|14684.08|14760.39|14680.39|14768.41|14688.41|14760.39|14680.39|8
1725140310000|2024-08-31 21:38:30|14760.26|14680.26|14761.07|14681.07|14761.07|14681.07|14760.02|14680.02|9
1725140320000|2024-08-31 21:38:40|14761.01|14681.01|14761.42|14681.42|14761.43|14681.43|14760.87|14680.87|9
1725140330000|2024-08-31 21:38:50|14761.38|14681.38|14761.4|14681.4|14761.41|14681.41|14761.31|14681.31|7
1725140340000|2024-08-31 21:39:00|14761.31|14681.31|14763.1|14683.1|14763.1|14683.1|14761.31|14681.31|10
1725140350000|2024-08-31 21:39:10|14763.11|14683.11|14761.59|14681.59|14763.11|14683.11|14761.47|14681.47|9
1725140360000|2024-08-31 21:39:20|14761.56|14681.56|14761.47|14681.47|14761.56|14681.56|14761.39|14681.39|8
1725140370000|2024-08-31 21:39:30|14761.44|14681.44|14761.39|14681.39|14761.56|14681.56|14761.39|14681.39|4
1725140380000|2024-08-31 21:39:40|14761.35|14681.35|14761.53|14681.53|14761.53|14681.53|14761.35|14681.35|6
1725140390000|2024-08-31 21:39:50|14761.33|14681.33|14761.37|14681.37|14761.38|14681.38|14761.2|14681.2|7
1725140400000|2024-08-31 21:40:00|14761.29|14681.29|14760.95|14680.95|14761.29|14681.29|14760.44|14680.44|9
1725140410000|2024-08-31 21:40:10|14761.03|14681.03|14761.28|14681.28|14761.28|14681.28|14761.03|14681.03|8
1725140420000|2024-08-31 21:40:20|14761.26|14681.26|14761.22|14681.22|14761.26|14681.26|14761.2|14681.2|7
1725140430000|2024-08-31 21:40:30|14761.24|14681.24|14761.27|14681.27|14761.27|14681.27|14761.24|14681.24|5
1725140440000|2024-08-31 21:40:40|14761.26|14681.26|14761.67|14681.67|14761.67|14681.67|14761.26|14681.26|8
1725140450000|2024-08-31 21:40:50|14761.69|14681.69|14761.51|14681.51|14761.76|14681.76|14761.51|14681.51|6
1725140460000|2024-08-31 21:41:00|14761.62|14681.62|14761.59|14681.59|14761.66|14681.66|14761.59|14681.59|4
1725140470000|2024-08-31 21:41:10|14761.58|14681.58|14761.92|14681.92|14761.92|14681.92|14761.54|14681.54|8
1725140480000|2024-08-31 21:41:20|14762.24|14682.24|14763.65|14683.65|14763.92|14683.92|14762.24|14682.24|10
1725140490000|2024-08-31 21:41:30|14764.51|14684.51|14764.77|14684.77|14765.25|14685.25|14764.51|14684.51|10
1725140500000|2024-08-31 21:41:40|14764.68|14684.68|14764.48|14684.48|14764.77|14684.77|14764.48|14684.48|8
1725140510000|2024-08-31 21:41:50|14764.17|14684.17|14764.72|14684.72|14764.72|14684.72|14763.94|14683.94|10
1725140520000|2024-08-31 21:42:00|14764.91|14684.91|14764|14684|14764.91|14684.91|14763.96|14683.96|10
1725140530000|2024-08-31 21:42:10|14764.03|14684.03|14763.75|14683.75|14764.03|14684.03|14763.74|14683.74|10
1725140540000|2024-08-31 21:42:20|14763.68|14683.68|14763.33|14683.33|14763.76|14683.76|14763.05|14683.05|10
1725140550000|2024-08-31 21:42:30|14763.42|14683.42|14763.43|14683.43|14763.43|14683.43|14763.13|14683.13|8
1725140560000|2024-08-31 21:42:40|14763.44|14683.44|14762.73|14682.73|14763.58|14683.58|14762.73|14682.73|10
1725140570000|2024-08-31 21:42:50|14762.45|14682.45|14762.48|14682.48|14762.48|14682.48|14762.16|14682.16|9
1725140580000|2024-08-31 21:43:00|14762.5|14682.5|14761.89|14681.89|14762.51|14682.51|14761.89|14681.89|9
1725140590000|2024-08-31 21:43:10|14761.62|14681.62|14761.54|14681.54|14762.21|14682.21|14761.54|14681.54|10
1725140600000|2024-08-31 21:43:20|14761.49|14681.49|14761.64|14681.64|14762.01|14682.01|14761.47|14681.47|9
1725140610000|2024-08-31 21:43:30|14761.73|14681.73|14761.93|14681.93|14761.93|14681.93|14761.7|14681.7|9
1725140620000|2024-08-31 21:43:40|14761.9|14681.9|14761.64|14681.64|14762.15|14682.15|14761.56|14681.56|10
1725140630000|2024-08-31 21:43:50|14761.61|14681.61|14762.55|14682.55|14762.55|14682.55|14761.53|14681.53|10
1725140640000|2024-08-31 21:44:00|14762.68|14682.68|14762.1|14682.1|14762.68|14682.68|14761.74|14681.74|10
1725140650000|2024-08-31 21:44:10|14762.13|14682.13|14764.55|14684.55|14764.55|14684.55|14762.13|14682.13|9
1725140660000|2024-08-31 21:44:20|14764.69|14684.69|14764.63|14684.63|14764.84|14684.84|14764.63|14684.63|9
1725140670000|2024-08-31 21:44:30|14764.65|14684.65|14764.72|14684.72|14764.73|14684.73|14764.65|14684.65|4
1725140680000|2024-08-31 21:44:40|14764.57|14684.57|14765.08|14685.08|14765.32|14685.32|14764.57|14684.57|10
1725140690000|2024-08-31 21:44:50|14764.99|14684.99|14764.88|14684.88|14765.02|14685.02|14764.73|14684.73|9
1725140700000|2024-08-31 21:45:00|14764.96|14684.96|14765.08|14685.08|14765.43|14685.43|14764.96|14684.96|8
1725140710000|2024-08-31 21:45:10|14765.36|14685.36|14767.9|14687.9|14767.9|14687.9|14765.17|14685.17|9
1725140720000|2024-08-31 21:45:20|14768.06|14688.06|14768.42|14688.42|14768.42|14688.42|14768.06|14688.06|7
1725140730000|2024-08-31 21:45:30|14768.41|14688.41|14772.88|14692.88|14772.88|14692.88|14768.41|14688.41|10
1725140740000|2024-08-31 21:45:40|14773.52|14693.52|14780.25|14700.25|14780.25|14700.25|14773.52|14693.52|10
1725140750000|2024-08-31 21:45:50|14780.13|14700.13|14780.57|14700.57|14780.57|14700.57|14779.54|14699.54|10
1725140760000|2024-08-31 21:46:00|14781.92|14701.92|14784.06|14704.06|14784.06|14704.06|14781.92|14701.92|10
1725140770000|2024-08-31 21:46:10|14784.27|14704.27|14786.77|14706.77|14786.77|14706.77|14784.14|14704.14|9
1725140780000|2024-08-31 21:46:20|14786.71|14706.71|14788.42|14708.42|14788.42|14708.42|14786.71|14706.71|10
1725140790000|2024-08-31 21:46:30|14788.66|14708.66|14788.89|14708.89|14788.91|14708.91|14788.66|14708.66|10
1725140800000|2024-08-31 21:46:40|14788.92|14708.92|14789.21|14709.21|14789.53|14709.53|14788.92|14708.92|10
1725140810000|2024-08-31 21:46:50|14789.19|14709.19|14789.33|14709.33|14789.43|14709.43|14789.01|14709.01|10
1725140820000|2024-08-31 21:47:00|14789.35|14709.35|14789.8|14709.8|14789.88|14709.88|14789.35|14709.35|9
1725140830000|2024-08-31 21:47:10|14789.69|14709.69|14792.3|14712.3|14792.3|14712.3|14789.69|14709.69|9
1725140840000|2024-08-31 21:47:20|14792.27|14712.27|14791.36|14711.36|14792.27|14712.27|14791.36|14711.36|9
1725140850000|2024-08-31 21:47:30|14791.32|14711.32|14792.2|14712.2|14792.2|14712.2|14791.32|14711.32|10
1725140860000|2024-08-31 21:47:40|14792.19|14712.19|14790.54|14710.54|14792.19|14712.19|14790.45|14710.45|10
1725140870000|2024-08-31 21:47:50|14790.55|14710.55|14790.02|14710.02|14790.57|14710.57|14789.95|14709.95|8
1725140880000|2024-08-31 21:48:00|14790.06|14710.06|14790.25|14710.25|14790.25|14710.25|14790.06|14710.06|5
1725140890000|2024-08-31 21:48:10|14790.23|14710.23|14791.62|14711.62|14791.62|14711.62|14790.13|14710.13|7
1725140900000|2024-08-31 21:48:20|14791.63|14711.63|14792.96|14712.96|14792.96|14712.96|14791.48|14711.48|9
1725140910000|2024-08-31 21:48:30|14792.87|14712.87|14791.77|14711.77|14792.87|14712.87|14791.77|14711.77|10
1725140920000|2024-08-31 21:48:40|14791.76|14711.76|14794.58|14714.58|14794.58|14714.58|14791.76|14711.76|8
1725140930000|2024-08-31 21:48:50|14794.44|14714.44|14794.81|14714.81|14794.81|14714.81|14794.43|14714.43|6
1725140940000|2024-08-31 21:49:00|14794.91|14714.91|14795|14715|14795|14715|14794.91|14714.91|9
1725140950000|2024-08-31 21:49:10|14794.88|14714.88|14794.75|14714.75|14794.9|14714.9|14794.61|14714.61|7
1725140960000|2024-08-31 21:49:20|14795.06|14715.06|14795.01|14715.01|14795.09|14715.09|14794.9|14714.9|9
1725140970000|2024-08-31 21:49:30|14795.02|14715.02|14795.15|14715.15|14795.36|14715.36|14795.02|14715.02|10
1725140980000|2024-08-31 21:49:40|14795.17|14715.17|14795|14715|14795.25|14715.25|14794.94|14714.94|9
1725140990000|2024-08-31 21:49:50|14794.97|14714.97|14794.68|14714.68|14794.97|14714.97|14794.51|14714.51|7
1725141000000|2024-08-31 21:50:00|14794.62|14714.62|14795.45|14715.45|14795.45|14715.45|14794.62|14714.62|7
1725141010000|2024-08-31 21:50:10|14795.59|14715.59|14797.71|14717.71|14798.11|14718.11|14795.59|14715.59|10
1725141020000|2024-08-31 21:50:20|14797.69|14717.69|14797.27|14717.27|14798.28|14718.28|14797.27|14717.27|10
1725141030000|2024-08-31 21:50:30|14797.49|14717.49|14797.85|14717.85|14797.85|14717.85|14797.49|14717.49|8
1725141040000|2024-08-31 21:50:40|14797.93|14717.93|14797.87|14717.87|14797.93|14717.93|14797.71|14717.71|8
1725141050000|2024-08-31 21:50:50|14797.88|14717.88|14798.12|14718.12|14798.58|14718.58|14797.48|14717.48|9
1725141060000|2024-08-31 21:51:00|14798.09|14718.09|14798.05|14718.05|14798.37|14718.37|14798.05|14718.05|10
1725141070000|2024-08-31 21:51:10|14798.04|14718.04|14798.09|14718.09|14798.44|14718.44|14797.92|14717.92|7
1725141080000|2024-08-31 21:51:20|14798.11|14718.11|14797.95|14717.95|14798.29|14718.29|14797.95|14717.95|9
1725141090000|2024-08-31 21:51:30|14798.1|14718.1|14797.97|14717.97|14798.1|14718.1|14797.72|14717.72|8
1725141100000|2024-08-31 21:51:40|14797.89|14717.89|14797.21|14717.21|14797.94|14717.94|14797.21|14717.21|10
1725141110000|2024-08-31 21:51:50|14797.41|14717.41|14796.93|14716.93|14797.74|14717.74|14796.93|14716.93|9
1725141120000|2024-08-31 21:52:00|14796.28|14716.28|14795.25|14715.25|14796.28|14716.28|14795.25|14715.25|10
1725141130000|2024-08-31 21:52:10|14795.3|14715.3|14798.26|14718.26|14798.53|14718.53|14795.01|14715.01|10
1725141140000|2024-08-31 21:52:20|14798.09|14718.09|14798.03|14718.03|14798.18|14718.18|14797.98|14717.98|10
1725141150000|2024-08-31 21:52:30|14798.08|14718.08|14797.92|14717.92|14798.25|14718.25|14797.92|14717.92|10
1725141160000|2024-08-31 21:52:40|14797.71|14717.71|14796.64|14716.64|14797.71|14717.71|14796.64|14716.64|9
1725141170000|2024-08-31 21:52:50|14796.63|14716.63|14794.93|14714.93|14796.86|14716.86|14794.84|14714.84|8
1725141180000|2024-08-31 21:53:00|14794.91|14714.91|14793.56|14713.56|14794.91|14714.91|14793.56|14713.56|6
1725141190000|2024-08-31 21:53:10|14793.57|14713.57|14796.95|14716.95|14796.95|14716.95|14793.49|14713.49|7
1725141200000|2024-08-31 21:53:20|14796.93|14716.93|14797.03|14717.03|14797.26|14717.26|14796.92|14716.92|8
1725141210000|2024-08-31 21:53:30|14797.14|14717.14|14797.08|14717.08|14797.14|14717.14|14797|14717|4
1725141220000|2024-08-31 21:53:40|14797.07|14717.07|14799.09|14719.09|14799.09|14719.09|14797.07|14717.07|8
1725141230000|2024-08-31 21:53:50|14799.22|14719.22|14799.18|14719.18|14799.35|14719.35|14799.15|14719.15|8
1725141240000|2024-08-31 21:54:00|14799.19|14719.19|14798.89|14718.89|14799.9|14719.9|14798.89|14718.89|9
1725141250000|2024-08-31 21:54:10|14798.42|14718.42|14797.21|14717.21|14798.42|14718.42|14796.67|14716.67|10
1725141260000|2024-08-31 21:54:20|14797.24|14717.24|14796.76|14716.76|14797.84|14717.84|14796.76|14716.76|10
1725141270000|2024-08-31 21:54:30|14796.75|14716.75|14796.61|14716.61|14796.77|14716.77|14796.61|14716.61|8
1725141280000|2024-08-31 21:54:40|14796.54|14716.54|14796.24|14716.24|14796.67|14716.67|14796.06|14716.06|9
1725141290000|2024-08-31 21:54:50|14796.25|14716.25|14795.51|14715.51|14796.25|14716.25|14795.51|14715.51|9
1725141300000|2024-08-31 21:55:00|14795.74|14715.74|14794.55|14714.55|14795.74|14715.74|14794.55|14714.55|10
1725141310000|2024-08-31 21:55:10|14794.48|14714.48|14793.78|14713.78|14794.48|14714.48|14793.78|14713.78|9
1725141320000|2024-08-31 21:55:20|14793.7|14713.7|14791.3|14711.3|14793.7|14713.7|14791.3|14711.3|10
1725141330000|2024-08-31 21:55:30|14791.03|14711.03|14790.24|14710.24|14791.03|14711.03|14790.24|14710.24|5
1725141340000|2024-08-31 21:55:40|14790.16|14710.16|14788.21|14708.21|14790.32|14710.32|14788.21|14708.21|7
1725141350000|2024-08-31 21:55:50|14788.13|14708.13|14786.3|14706.3|14788.13|14708.13|14786.3|14706.3|10
1725141360000|2024-08-31 21:56:00|14786.2|14706.2|14783.27|14703.27|14786.2|14706.2|14783.27|14703.27|10
1725141370000|2024-08-31 21:56:10|14783.25|14703.25|14781.87|14701.87|14783.25|14703.25|14781.87|14701.87|10
1725141380000|2024-08-31 21:56:20|14781.85|14701.85|14781.58|14701.58|14781.92|14701.92|14781.53|14701.53|7
1725141390000|2024-08-31 21:56:30|14781.6|14701.6|14782.14|14702.14|14782.57|14702.57|14781.46|14701.46|8
1725141400000|2024-08-31 21:56:40|14781.97|14701.97|14781.76|14701.76|14782.08|14702.08|14781.67|14701.67|9
1725141410000|2024-08-31 21:56:50|14781.48|14701.48|14778.2|14698.2|14781.48|14701.48|14778.07|14698.07|10
1725141420000|2024-08-31 21:57:00|14778.03|14698.03|14776.31|14696.31|14778.03|14698.03|14776.31|14696.31|10
1725141430000|2024-08-31 21:57:10|14776.74|14696.74|14775.43|14695.43|14776.74|14696.74|14775.12|14695.12|10
1725141440000|2024-08-31 21:57:20|14775.3|14695.3|14775.49|14695.49|14775.49|14695.49|14775.3|14695.3|7
1725141450000|2024-08-31 21:57:30|14775.3|14695.3|14774.61|14694.61|14775.36|14695.36|14774.61|14694.61|9
1725141460000|2024-08-31 21:57:40|14774.58|14694.58|14774.69|14694.69|14774.69|14694.69|14774.53|14694.53|6
1725141470000|2024-08-31 21:57:50|14774.93|14694.93|14774.69|14694.69|14774.93|14694.93|14774.69|14694.69|5
1725141480000|2024-08-31 21:58:00|14774.91|14694.91|14774.9|14694.9|14774.92|14694.92|14774.47|14694.47|9
1725141490000|2024-08-31 21:58:10|14774.91|14694.91|14777.91|14697.91|14777.91|14697.91|14774.91|14694.91|10
1725141500000|2024-08-31 21:58:20|14777.99|14697.99|14778.9|14698.9|14778.9|14698.9|14777.99|14697.99|10
1725141510000|2024-08-31 21:58:30|14778.92|14698.92|14779.65|14699.65|14779.65|14699.65|14778.92|14698.92|8
1725141520000|2024-08-31 21:58:40|14779.76|14699.76|14780.57|14700.57|14780.57|14700.57|14779.76|14699.76|9
1725141530000|2024-08-31 21:58:50|14780.77|14700.77|14780.01|14700.01|14780.77|14700.77|14779.73|14699.73|10
1725141540000|2024-08-31 21:59:00|14780.02|14700.02|14780.2|14700.2|14780.2|14700.2|14780.02|14700.02|5
1725141550000|2024-08-31 21:59:10|14780.19|14700.19|14777.9|14697.9|14780.19|14700.19|14777.9|14697.9|10
1725141560000|2024-08-31 21:59:20|14777.48|14697.48|14775.66|14695.66|14777.48|14697.48|14775.64|14695.64|9
1725141570000|2024-08-31 21:59:30|14775.7|14695.7|14775.15|14695.15|14775.7|14695.7|14775.15|14695.15|9
1725141580000|2024-08-31 21:59:40|14775.19|14695.19|14774.95|14694.95|14775.21|14695.21|14774.95|14694.95|6
1725141590000|2024-08-31 21:59:50|14774.49|14694.49|14773.89|14693.89|14774.49|14694.49|14773.88|14693.88|9
1725141600000|2024-08-31 22:00:00|14773.7|14693.7|14771.27|14691.27|14773.7|14693.7|14771.27|14691.27|10
1725141610000|2024-08-31 22:00:10|14772.96|14692.96|14772.79|14692.79|14773.03|14693.03|14772.66|14692.66|10
1725141620000|2024-08-31 22:00:20|14772.76|14692.76|14772.56|14692.56|14773.07|14693.07|14772.56|14692.56|9
1725141630000|2024-08-31 22:00:30|14772.21|14692.21|14773.97|14693.97|14773.97|14693.97|14772.21|14692.21|10
1725141640000|2024-08-31 22:00:40|14774.01|14694.01|14773.89|14693.89|14774.01|14694.01|14773.63|14693.63|9
1725141650000|2024-08-31 22:00:50|14773.92|14693.92|14773.27|14693.27|14774.07|14694.07|14773.27|14693.27|6
1725141660000|2024-08-31 22:01:00|14773.34|14693.34|14771.78|14691.78|14773.34|14693.34|14771.78|14691.78|6
1725141670000|2024-08-31 22:01:10|14771.77|14691.77|14770.73|14690.73|14771.77|14691.77|14770.73|14690.73|10
1725141680000|2024-08-31 22:01:20|14770.33|14690.33|14769.93|14689.93|14770.33|14690.33|14769.91|14689.91|9
1725141690000|2024-08-31 22:01:30|14769.71|14689.71|14768.86|14688.86|14769.82|14689.82|14768.86|14688.86|10
1725141700000|2024-08-31 22:01:40|14768.54|14688.54|14766.82|14686.82|14768.61|14688.61|14766.82|14686.82|9
1725141710000|2024-08-31 22:01:50|14766.37|14686.37|14766.55|14686.55|14766.55|14686.55|14765.74|14685.74|10
1725141720000|2024-08-31 22:02:00|14766.42|14686.42|14766.49|14686.49|14766.8|14686.8|14766.42|14686.42|7
1725141730000|2024-08-31 22:02:10|14766.59|14686.59|14767.66|14687.66|14767.74|14687.74|14766.59|14686.59|7
1725141740000|2024-08-31 22:02:20|14767.63|14687.63|14766.68|14686.68|14767.63|14687.63|14766.68|14686.68|9
1725141750000|2024-08-31 22:02:30|14766.13|14686.13|14765.85|14685.85|14766.53|14686.53|14765.85|14685.85|10
1725141760000|2024-08-31 22:02:40|14765.93|14685.93|14765.01|14685.01|14765.93|14685.93|14765.01|14685.01|10
1725141770000|2024-08-31 22:02:50|14764.95|14684.95|14764.86|14684.86|14764.95|14684.95|14764.59|14684.59|9
1725141780000|2024-08-31 22:03:00|14764.76|14684.76|14765.06|14685.06|14765.13|14685.13|14764.76|14684.76|9
1725141790000|2024-08-31 22:03:10|14765.08|14685.08|14765.42|14685.42|14765.42|14685.42|14765.08|14685.08|8
1725141800000|2024-08-31 22:03:20|14765.74|14685.74|14765.7|14685.7|14765.85|14685.85|14765.38|14685.38|9
1725141810000|2024-08-31 22:03:30|14765.9|14685.9|14766.55|14686.55|14766.57|14686.57|14765.9|14685.9|8
1725141820000|2024-08-31 22:03:40|14766.38|14686.38|14767.05|14687.05|14767.05|14687.05|14766.38|14686.38|7
1725141830000|2024-08-31 22:03:50|14767.44|14687.44|14767.7|14687.7|14767.7|14687.7|14767.37|14687.37|9
1725141840000|2024-08-31 22:04:00|14768.63|14688.63|14770.55|14690.55|14770.55|14690.55|14768.63|14688.63|10
1725141850000|2024-08-31 22:04:10|14770.65|14690.65|14771.33|14691.33|14771.81|14691.81|14770.65|14690.65|10
1725141860000|2024-08-31 22:04:20|14770.98|14690.98|14770.8|14690.8|14770.98|14690.98|14770.67|14690.67|8
1725141870000|2024-08-31 22:04:30|14770.73|14690.73|14769.39|14689.39|14770.73|14690.73|14769.39|14689.39|10
1725141880000|2024-08-31 22:04:40|14769.64|14689.64|14769.67|14689.67|14769.7|14689.7|14769.49|14689.49|10
1725141890000|2024-08-31 22:04:50|14769.72|14689.72|14770.06|14690.06|14770.08|14690.08|14769.7|14689.7|10
1725141900000|2024-08-31 22:05:00|14770.12|14690.12|14769.93|14689.93|14770.19|14690.19|14769.62|14689.62|10
1725141910000|2024-08-31 22:05:10|14770.01|14690.01|14771.65|14691.65|14771.65|14691.65|14770.01|14690.01|10
1725141920000|2024-08-31 22:05:20|14771.7|14691.7|14773.09|14693.09|14773.23|14693.23|14771.7|14691.7|10
1725141930000|2024-08-31 22:05:30|14773.27|14693.27|14774.13|14694.13|14774.13|14694.13|14773.27|14693.27|10
1725141940000|2024-08-31 22:05:40|14774.35|14694.35|14774.6|14694.6|14774.6|14694.6|14774.35|14694.35|6
1725141950000|2024-08-31 22:05:50|14774.78|14694.78|14767.61|14687.61|14774.8|14694.8|14767.05|14687.05|4
1725141960000|2024-08-31 22:06:00|14767.81|14687.81|14767.85|14687.85|14768.5|14688.5|14767.28|14687.28|10
1725141970000|2024-08-31 22:06:10|14767.72|14687.72|14767.3|14687.3|14767.72|14687.72|14767.15|14687.15|9
1725141980000|2024-08-31 22:06:20|14767.26|14687.26|14767.34|14687.34|14767.87|14687.87|14767.26|14687.26|9
1725141990000|2024-08-31 22:06:30|14767.54|14687.54|14766.65|14686.65|14767.68|14687.68|14766.65|14686.65|10
1725142000000|2024-08-31 22:06:40|14766.5|14686.5|14766.25|14686.25|14766.5|14686.5|14765.86|14685.86|8
1725142010000|2024-08-31 22:06:50|14766.05|14686.05|14767.86|14687.86|14767.94|14687.94|14766.05|14686.05|10
1725142020000|2024-08-31 22:07:00|14767.73|14687.73|14768.2|14688.2|14768.2|14688.2|14767.73|14687.73|5
1725142030000|2024-08-31 22:07:10|14768.37|14688.37|14769.83|14689.83|14769.83|14689.83|14768.37|14688.37|10
1725142040000|2024-08-31 22:07:20|14770.05|14690.05|14780.93|14700.93|14780.93|14700.93|14769.78|14689.78|10
1725142050000|2024-08-31 22:07:30|14781|14701|14781.19|14701.19|14781.57|14701.57|14781|14701|10
1725142060000|2024-08-31 22:07:40|14781.35|14701.35|14781.24|14701.24|14781.35|14701.35|14780.85|14700.85|10
1725142070000|2024-08-31 22:07:50|14779.91|14699.91|14779.53|14699.53|14779.91|14699.91|14779.53|14699.53|9
1725142080000|2024-08-31 22:08:00|14779.3|14699.3|14779.19|14699.19|14779.3|14699.3|14779.05|14699.05|6
1725142090000|2024-08-31 22:08:10|14779.01|14699.01|14778.97|14698.97|14779.01|14699.01|14778.9|14698.9|7
1725142100000|2024-08-31 22:08:20|14778.83|14698.83|14778.08|14698.08|14778.83|14698.83|14778.08|14698.08|8
1725142110000|2024-08-31 22:08:30|14778.06|14698.06|14776.95|14696.95|14778.08|14698.08|14776.87|14696.87|10
1725142120000|2024-08-31 22:08:40|14776.94|14696.94|14776.8|14696.8|14776.94|14696.94|14776.77|14696.77|10
1725142130000|2024-08-31 22:08:50|14776.75|14696.75|14777.29|14697.29|14777.29|14697.29|14776.7|14696.7|10
1725142140000|2024-08-31 22:09:00|14777.37|14697.37|14777.61|14697.61|14777.61|14697.61|14777.3|14697.3|9
1725142150000|2024-08-31 22:09:10|14777.53|14697.53|14776.14|14696.14|14778.42|14698.42|14776.14|14696.14|10
1725142160000|2024-08-31 22:09:20|14776.16|14696.16|14777.39|14697.39|14777.39|14697.39|14776.16|14696.16|9
1725142170000|2024-08-31 22:09:30|14777.4|14697.4|14777.7|14697.7|14777.72|14697.72|14777.4|14697.4|9
1725142180000|2024-08-31 22:09:40|14776.93|14696.93|14775.93|14695.93|14776.93|14696.93|14775.93|14695.93|9
1725142190000|2024-08-31 22:09:50|14776.05|14696.05|14776.62|14696.62|14776.62|14696.62|14776.05|14696.05|10
1725142200000|2024-08-31 22:10:00|14776.65|14696.65|14776.75|14696.75|14777.01|14697.01|14776.65|14696.65|9
1725142210000|2024-08-31 22:10:10|14776.74|14696.74|14776.13|14696.13|14776.74|14696.74|14776.13|14696.13|8
1725142220000|2024-08-31 22:10:20|14775.88|14695.88|14777.09|14697.09|14777.09|14697.09|14775.52|14695.52|10
1725142230000|2024-08-31 22:10:30|14777.21|14697.21|14777.12|14697.12|14777.29|14697.29|14777.12|14697.12|7
1725142240000|2024-08-31 22:10:40|14777.27|14697.27|14777.64|14697.64|14777.64|14697.64|14777.27|14697.27|9
1725142250000|2024-08-31 22:10:50|14777.63|14697.63|14777.84|14697.84|14777.84|14697.84|14777.63|14697.63|4
1725142260000|2024-08-31 22:11:00|14777.9|14697.9|14778.27|14698.27|14778.27|14698.27|14777.85|14697.85|10
1725142270000|2024-08-31 22:11:10|14778.32|14698.32|14780.25|14700.25|14780.25|14700.25|14778.32|14698.32|9
1725142280000|2024-08-31 22:11:20|14780.04|14700.04|14780.49|14700.49|14780.61|14700.61|14779.89|14699.89|10
1725142290000|2024-08-31 22:11:30|14780.5|14700.5|14780.51|14700.51|14780.7|14700.7|14780.2|14700.2|9
1725142300000|2024-08-31 22:11:40|14780.53|14700.53|14779.52|14699.52|14780.53|14700.53|14779.52|14699.52|9
1725142310000|2024-08-31 22:11:50|14779.46|14699.46|14779.41|14699.41|14779.76|14699.76|14779.36|14699.36|10
1725142320000|2024-08-31 22:12:00|14779.35|14699.35|14777.65|14697.65|14779.35|14699.35|14777.42|14697.42|10
1725142330000|2024-08-31 22:12:10|14777.64|14697.64|14777.84|14697.84|14777.84|14697.84|14777.57|14697.57|7
1725142340000|2024-08-31 22:12:20|14777.86|14697.86|14778.52|14698.52|14778.53|14698.53|14777.86|14697.86|9
1725142350000|2024-08-31 22:12:30|14778.91|14698.91|14779.13|14699.13|14779.25|14699.25|14778.91|14698.91|10
1725142360000|2024-08-31 22:12:40|14779.16|14699.16|14779.38|14699.38|14779.38|14699.38|14779.11|14699.11|8
1725142370000|2024-08-31 22:12:50|14774.82|14694.82|14774.8|14694.8|14774.95|14694.95|14774.66|14694.66|7
1725142380000|2024-08-31 22:13:00|14774.69|14694.69|14776.34|14696.34|14776.34|14696.34|14774.69|14694.69|10
1725142390000|2024-08-31 22:13:10|14776.35|14696.35|14776.05|14696.05|14776.36|14696.36|14776.05|14696.05|8
1725142400000|2024-08-31 22:13:20|14776.1|14696.1|14773.95|14693.95|14776.13|14696.13|14773.65|14693.65|9
1725142410000|2024-08-31 22:13:30|14774.03|14694.03|14774.05|14694.05|14774.05|14694.05|14774.03|14694.03|3
1725142420000|2024-08-31 22:13:40|14774.3|14694.3|14774.28|14694.28|14774.52|14694.52|14774.28|14694.28|10
1725142430000|2024-08-31 22:13:50|14774.32|14694.32|14774.45|14694.45|14774.45|14694.45|14774.31|14694.31|5
1725142440000|2024-08-31 22:14:00|14774.6|14694.6|14774.28|14694.28|14774.6|14694.6|14774.13|14694.13|8
1725142450000|2024-08-31 22:14:10|14774.36|14694.36|14775.52|14695.52|14775.52|14695.52|14773.85|14693.85|10
1725142460000|2024-08-31 22:14:20|14775.58|14695.58|14778.71|14698.71|14778.71|14698.71|14775.58|14695.58|9
1725142470000|2024-08-31 22:14:30|14778.83|14698.83|14769.42|14689.42|14779.63|14699.63|14769.42|14689.42|10
1725142480000|2024-08-31 22:14:40|14769.46|14689.46|14775.85|14695.85|14775.85|14695.85|14769.46|14689.46|9
1725142490000|2024-08-31 22:14:50|14775.96|14695.96|14776.76|14696.76|14776.76|14696.76|14775.96|14695.96|10
1725142500000|2024-08-31 22:15:00|14776.72|14696.72|14777.14|14697.14|14777.19|14697.19|14776.72|14696.72|8
1725142510000|2024-08-31 22:15:10|14776.92|14696.92|14776.47|14696.47|14776.92|14696.92|14776.36|14696.36|10
1725142520000|2024-08-31 22:15:20|14776.62|14696.62|14776.52|14696.52|14777.17|14697.17|14776.33|14696.33|10
1725142530000|2024-08-31 22:15:30|14776.34|14696.34|14773.32|14693.32|14776.36|14696.36|14773.32|14693.32|10
1725142540000|2024-08-31 22:15:40|14772.86|14692.86|14770.17|14690.17|14772.86|14692.86|14770.17|14690.17|10
1725142550000|2024-08-31 22:15:50|14770.28|14690.28|14769.22|14689.22|14770.28|14690.28|14769.22|14689.22|10
1725142560000|2024-08-31 22:16:00|14769.27|14689.27|14768.32|14688.32|14769.27|14689.27|14768.32|14688.32|10
1725142570000|2024-08-31 22:16:10|14768.25|14688.25|14766.11|14686.11|14768.25|14688.25|14766.11|14686.11|10
1725142580000|2024-08-31 22:16:20|14766.16|14686.16|14764.62|14684.62|14766.16|14686.16|14764.27|14684.27|10
1725142590000|2024-08-31 22:16:30|14764.64|14684.64|14764.59|14684.59|14764.69|14684.69|14764.53|14684.53|9
1725142600000|2024-08-31 22:16:40|14764.48|14684.48|14765.24|14685.24|14765.24|14685.24|14764.48|14684.48|9
1725142610000|2024-08-31 22:16:50|14765.28|14685.28|14765.14|14685.14|14765.33|14685.33|14765.04|14685.04|9
1725142620000|2024-08-31 22:17:00|14765.25|14685.25|14765.27|14685.27|14765.27|14685.27|14765.2|14685.2|8
1725142630000|2024-08-31 22:17:10|14765.26|14685.26|14764.93|14684.93|14765.27|14685.27|14764.93|14684.93|9
1725142640000|2024-08-31 22:17:20|14764.9|14684.9|14764.99|14684.99|14765|14685|14764.79|14684.79|7
1725142650000|2024-08-31 22:17:30|14765.13|14685.13|14765.41|14685.41|14765.52|14685.52|14765.03|14685.03|10
1725142660000|2024-08-31 22:17:40|14765.21|14685.21|14764.93|14684.93|14765.21|14685.21|14764.93|14684.93|7
1725142670000|2024-08-31 22:17:50|14764.97|14684.97|14763.12|14683.12|14764.97|14684.97|14763.12|14683.12|8
1725142680000|2024-08-31 22:18:00|14763.13|14683.13|14763.25|14683.25|14763.39|14683.39|14763.07|14683.07|9
1725142690000|2024-08-31 22:18:10|14763.28|14683.28|14763.59|14683.59|14763.59|14683.59|14763.2|14683.2|7
1725142700000|2024-08-31 22:18:20|14763.66|14683.66|14764.23|14684.23|14764.26|14684.26|14763.66|14683.66|7
1725142710000|2024-08-31 22:18:30|14764.35|14684.35|14765.57|14685.57|14765.57|14685.57|14764.35|14684.35|10
1725142720000|2024-08-31 22:18:40|14765.38|14685.38|14765.65|14685.65|14765.65|14685.65|14765.33|14685.33|9
1725142730000|2024-08-31 22:18:50|14765.99|14685.99|14766|14686|14766|14686|14765.81|14685.81|10
1725142740000|2024-08-31 22:19:00|14766.15|14686.15|14767.19|14687.19|14767.2|14687.2|14766.05|14686.05|10
1725142750000|2024-08-31 22:19:10|14767.04|14687.04|14767.03|14687.03|14767.38|14687.38|14766.82|14686.82|8
1725142760000|2024-08-31 22:19:20|14767.05|14687.05|14767.04|14687.04|14767.05|14687.05|14767.04|14687.04|6
1725142770000|2024-08-31 22:19:30|14767.39|14687.39|14776.95|14696.95|14776.95|14696.95|14767.13|14687.13|7
1725142780000|2024-08-31 22:19:40|14776.96|14696.96|14776.94|14696.94|14776.96|14696.96|14776.92|14696.92|5
1725142790000|2024-08-31 22:19:50|14776.93|14696.93|14778.31|14698.31|14778.31|14698.31|14776.93|14696.93|8
1725142800000|2024-08-31 22:20:00|14778.03|14698.03|14777.59|14697.59|14778.18|14698.18|14777.59|14697.59|7
1725142810000|2024-08-31 22:20:10|14777.26|14697.26|14775.48|14695.48|14777.26|14697.26|14775.48|14695.48|10
1725142820000|2024-08-31 22:20:20|14775.49|14695.49|14774.56|14694.56|14775.49|14695.49|14774.56|14694.56|10
1725142830000|2024-08-31 22:20:30|14774.51|14694.51|14774.08|14694.08|14774.51|14694.51|14773.92|14693.92|9
1725142840000|2024-08-31 22:20:40|14773.84|14693.84|14773.63|14693.63|14773.84|14693.84|14773.63|14693.63|4
1725142850000|2024-08-31 22:20:50|14773.71|14693.71|14770.42|14690.42|14773.75|14693.75|14770.42|14690.42|9
1725142860000|2024-08-31 22:21:00|14770.39|14690.39|14769.37|14689.37|14770.39|14690.39|14769.37|14689.37|10
1725142870000|2024-08-31 22:21:10|14768.91|14688.91|14766.99|14686.99|14768.91|14688.91|14766.99|14686.99|10
1725142880000|2024-08-31 22:21:20|14766.98|14686.98|14766.82|14686.82|14766.98|14686.98|14766.69|14686.69|8
1725142890000|2024-08-31 22:21:30|14766.81|14686.81|14766.82|14686.82|14766.82|14686.82|14766.64|14686.64|9
1725142900000|2024-08-31 22:21:40|14767.05|14687.05|14767.19|14687.19|14767.29|14687.29|14767.05|14687.05|6
1725142910000|2024-08-31 22:21:50|14767.23|14687.23|14766.51|14686.51|14767.24|14687.24|14766.51|14686.51|9
1725142920000|2024-08-31 22:22:00|14766.31|14686.31|14764.68|14684.68|14766.31|14686.31|14764.6|14684.6|10
1725142930000|2024-08-31 22:22:10|14764.65|14684.65|14766.38|14686.38|14766.38|14686.38|14764.61|14684.61|10
1725142940000|2024-08-31 22:22:20|14766.6|14686.6|14766.76|14686.76|14766.76|14686.76|14766.6|14686.6|8
1725142950000|2024-08-31 22:22:30|14766.7|14686.7|14767.05|14687.05|14767.23|14687.23|14766.7|14686.7|8
1725142960000|2024-08-31 22:22:40|14767.28|14687.28|14767.83|14687.83|14767.84|14687.84|14767.28|14687.28|6
1725142970000|2024-08-31 22:22:50|14767.99|14687.99|14767.56|14687.56|14768.07|14688.07|14767.56|14687.56|10
1725142980000|2024-08-31 22:23:00|14767.52|14687.52|14767.22|14687.22|14767.67|14687.67|14767.22|14687.22|6
1725142990000|2024-08-31 22:23:10|14767.32|14687.32|14767.7|14687.7|14767.7|14687.7|14767.32|14687.32|10
1725143000000|2024-08-31 22:23:20|14767.95|14687.95|14765.88|14685.88|14768.21|14688.21|14765.88|14685.88|10
1725143010000|2024-08-31 22:23:30|14765.3|14685.3|14763.03|14683.03|14765.3|14685.3|14763.03|14683.03|10
1725143020000|2024-08-31 22:23:40|14762.95|14682.95|14760.8|14680.8|14762.95|14682.95|14760.65|14680.65|10
1725143030000|2024-08-31 22:23:50|14760.77|14680.77|14761.11|14681.11|14761.11|14681.11|14760.68|14680.68|7
1725143040000|2024-08-31 22:24:00|14761.15|14681.15|14761.61|14681.61|14761.61|14681.61|14761.15|14681.15|8
1725143050000|2024-08-31 22:24:10|14761.51|14681.51|14761.97|14681.97|14761.97|14681.97|14761.5|14681.5|9
1725143060000|2024-08-31 22:24:20|14762.33|14682.33|14762.36|14682.36|14762.86|14682.86|14762.33|14682.33|10
1725143070000|2024-08-31 22:24:30|14760.6|14680.6|14753.89|14673.89|14760.61|14680.61|14753.89|14673.89|4
1725143080000|2024-08-31 22:24:40|14753.91|14673.91|14753.77|14673.77|14753.92|14673.92|14753.77|14673.77|7
1725143090000|2024-08-31 22:24:50|14753.82|14673.82|14754.13|14674.13|14754.13|14674.13|14753.75|14673.75|8
1725143100000|2024-08-31 22:25:00|14753.89|14673.89|14753.52|14673.52|14753.89|14673.89|14753.52|14673.52|9
1725143110000|2024-08-31 22:25:10|14753.54|14673.54|14753.54|14673.54|14753.71|14673.71|14753.53|14673.53|7
1725143120000|2024-08-31 22:25:20|14756.06|14676.06|14756.13|14676.13|14756.16|14676.16|14756|14676|6
1725143130000|2024-08-31 22:25:30|14755.94|14675.94|14756.27|14676.27|14756.27|14676.27|14755.85|14675.85|6
1725143140000|2024-08-31 22:25:40|14756.28|14676.28|14756.39|14676.39|14756.45|14676.45|14756.13|14676.13|8
1725143150000|2024-08-31 22:25:50|14756.47|14676.47|14756.06|14676.06|14756.47|14676.47|14756.06|14676.06|10
1725143160000|2024-08-31 22:26:00|14755.93|14675.93|14754.89|14674.89|14755.93|14675.93|14754.89|14674.89|9
1725143170000|2024-08-31 22:26:10|14754.87|14674.87|14754.17|14674.17|14754.87|14674.87|14754.17|14674.17|8
1725143180000|2024-08-31 22:26:20|14753.97|14673.97|14754.02|14674.02|14754.06|14674.06|14753.88|14673.88|7
1725143190000|2024-08-31 22:26:30|14754.08|14674.08|14754.15|14674.15|14754.16|14674.16|14754.08|14674.08|7
1725143200000|2024-08-31 22:26:40|14754.08|14674.08|14753.95|14673.95|14754.08|14674.08|14753.29|14673.29|9
1725143210000|2024-08-31 22:26:50|14754.02|14674.02|14754.09|14674.09|14754.12|14674.12|14754.01|14674.01|8
1725143220000|2024-08-31 22:27:00|14754.21|14674.21|14754.83|14674.83|14754.84|14674.84|14754.07|14674.07|8
1725143230000|2024-08-31 22:27:10|14754.71|14674.71|14754.73|14674.73|14754.73|14674.73|14754.69|14674.69|5
1725143240000|2024-08-31 22:27:20|14754.78|14674.78|14754.76|14674.76|14754.84|14674.84|14754.76|14674.76|6
1725143250000|2024-08-31 22:27:30|14754.59|14674.59|14754.27|14674.27|14754.59|14674.59|14754.27|14674.27|9
1725143260000|2024-08-31 22:27:40|14754.32|14674.32|14754.38|14674.38|14754.38|14674.38|14754.31|14674.31|8
1725143270000|2024-08-31 22:27:50|14754.54|14674.54|14754.56|14674.56|14754.7|14674.7|14754.46|14674.46|8
1725143280000|2024-08-31 22:28:00|14754.57|14674.57|14754.68|14674.68|14754.69|14674.69|14754.26|14674.26|9
1725143290000|2024-08-31 22:28:10|14754.69|14674.69|14753.87|14673.87|14754.69|14674.69|14753.87|14673.87|7
1725143300000|2024-08-31 22:28:20|14753.82|14673.82|14753.82|14673.82|14753.83|14673.83|14753.78|14673.78|7
1725143310000|2024-08-31 22:28:30|14753.83|14673.83|14753.45|14673.45|14753.84|14673.84|14753.45|14673.45|7
1725143320000|2024-08-31 22:28:40|14753.37|14673.37|14753.43|14673.43|14753.69|14673.69|14753.37|14673.37|8
1725143330000|2024-08-31 22:28:50|14753.37|14673.37|14753.8|14673.8|14753.81|14673.81|14753.32|14673.32|8
1725143340000|2024-08-31 22:29:00|14753.76|14673.76|14761.3|14681.3|14761.4|14681.4|14753.76|14673.76|7
1725143350000|2024-08-31 22:29:10|14761.29|14681.29|14762.18|14682.18|14762.18|14682.18|14761.29|14681.29|10
1725143360000|2024-08-31 22:29:20|14762.25|14682.25|14762.86|14682.86|14762.96|14682.96|14762.25|14682.25|10
1725143370000|2024-08-31 22:29:30|14762.85|14682.85|14764.26|14684.26|14764.26|14684.26|14762.85|14682.85|9
1725143380000|2024-08-31 22:29:40|14764.03|14684.03|14763.81|14683.81|14764.03|14684.03|14763.81|14683.81|9
1725143390000|2024-08-31 22:29:50|14763.79|14683.79|14763.79|14683.79|14763.89|14683.89|14763.74|14683.74|9
1725143400000|2024-08-31 22:30:00|14763.77|14683.77|14752.24|14672.24|14763.98|14683.98|14752.24|14672.24|7
1725143410000|2024-08-31 22:30:10|14752.04|14672.04|14751.6|14671.6|14752.04|14672.04|14751.6|14671.6|8
1725143420000|2024-08-31 22:30:20|14751.47|14671.47|14751.64|14671.64|14751.64|14671.64|14751.3|14671.3|10
1725143430000|2024-08-31 22:30:30|14751.7|14671.7|14751.91|14671.91|14751.91|14671.91|14751.24|14671.24|10
1725143440000|2024-08-31 22:30:40|14751.89|14671.89|14751.15|14671.15|14751.91|14671.91|14751.15|14671.15|9
1725143450000|2024-08-31 22:30:50|14750.91|14670.91|14751.06|14671.06|14751.07|14671.07|14750.73|14670.73|10
1725143460000|2024-08-31 22:31:00|14751.24|14671.24|14751.24|14671.24|14751.29|14671.29|14751.18|14671.18|7
1725143470000|2024-08-31 22:31:10|14751.17|14671.17|14753.98|14673.98|14753.98|14673.98|14751.15|14671.15|8
1725143480000|2024-08-31 22:31:20|14753.99|14673.99|14754.56|14674.56|14754.56|14674.56|14753.94|14673.94|8
1725143490000|2024-08-31 22:31:30|14754.55|14674.55|14755.1|14675.1|14755.1|14675.1|14754.55|14674.55|10
1725143500000|2024-08-31 22:31:40|14755.21|14675.21|14757.03|14677.03|14757.03|14677.03|14755.21|14675.21|10
1725143510000|2024-08-31 22:31:50|14757.04|14677.04|14756.97|14676.97|14757.04|14677.04|14756.76|14676.76|8
1725143520000|2024-08-31 22:32:00|14757.05|14677.05|14768.54|14688.54|14769.24|14689.24|14757.05|14677.05|10
1725143530000|2024-08-31 22:32:10|14768.34|14688.34|14768.5|14688.5|14768.5|14688.5|14768.22|14688.22|8
1725143540000|2024-08-31 22:32:20|14768.51|14688.51|14768.3|14688.3|14768.51|14688.51|14768.08|14688.08|6
1725143550000|2024-08-31 22:32:30|14768.25|14688.25|14768.43|14688.43|14768.44|14688.44|14768.12|14688.12|8
1725143560000|2024-08-31 22:32:40|14768.44|14688.44|14769.08|14689.08|14769.08|14689.08|14768.25|14688.25|10
1725143570000|2024-08-31 22:32:50|14769.12|14689.12|14768.76|14688.76|14769.12|14689.12|14768.72|14688.72|10
1725143580000|2024-08-31 22:33:00|14768.77|14688.77|14770.43|14690.43|14770.43|14690.43|14768.75|14688.75|9
1725143590000|2024-08-31 22:33:10|14770.46|14690.46|14771.42|14691.42|14771.42|14691.42|14770.46|14690.46|10
1725143600000|2024-08-31 22:33:20|14771.43|14691.43|14773.35|14693.35|14773.35|14693.35|14771.43|14691.43|10
1725143610000|2024-08-31 22:33:30|14773.44|14693.44|14774.7|14694.7|14774.7|14694.7|14773.44|14693.44|10
1725143620000|2024-08-31 22:33:40|14774.75|14694.75|14772.76|14692.76|14774.75|14694.75|14772.76|14692.76|7
1725143630000|2024-08-31 22:33:50|14772.71|14692.71|14772.33|14692.33|14772.75|14692.75|14772.33|14692.33|6
1725143640000|2024-08-31 22:34:00|14772.13|14692.13|14771.23|14691.23|14772.13|14692.13|14771.2|14691.2|9
1725143650000|2024-08-31 22:34:10|14771.17|14691.17|14771.14|14691.14|14771.46|14691.46|14771.14|14691.14|9
1725143660000|2024-08-31 22:34:20|14770.62|14690.62|14769.34|14689.34|14771.19|14691.19|14769.34|14689.34|9
1725143670000|2024-08-31 22:34:30|14769.26|14689.26|14768.87|14688.87|14769.26|14689.26|14768.87|14688.87|8
1725143680000|2024-08-31 22:34:40|14768.83|14688.83|14770.7|14690.7|14770.84|14690.84|14768.83|14688.83|10
1725143690000|2024-08-31 22:34:50|14770.28|14690.28|14762.52|14682.52|14770.28|14690.28|14762.48|14682.48|9
1725143700000|2024-08-31 22:35:00|14762.53|14682.53|14763.6|14683.6|14763.6|14683.6|14761.98|14681.98|8
1725143710000|2024-08-31 22:35:10|14763.65|14683.65|14763.54|14683.54|14763.95|14683.95|14763.54|14683.54|9
1725143720000|2024-08-31 22:35:20|14763.17|14683.17|14762.1|14682.1|14763.4|14683.4|14761.75|14681.75|9
1725143730000|2024-08-31 22:35:30|14762.12|14682.12|14762.36|14682.36|14762.36|14682.36|14761.89|14681.89|7
1725143740000|2024-08-31 22:35:40|14762.35|14682.35|14763.57|14683.57|14763.57|14683.57|14762.35|14682.35|10
1725143750000|2024-08-31 22:35:50|14763.58|14683.58|14763.47|14683.47|14763.58|14683.58|14763.37|14683.37|7
1725143760000|2024-08-31 22:36:00|14763.45|14683.45|14763.75|14683.75|14763.78|14683.78|14763.45|14683.45|9
1725143770000|2024-08-31 22:36:10|14763.63|14683.63|14762.73|14682.73|14763.74|14683.74|14762.71|14682.71|9
1725143780000|2024-08-31 22:36:20|14762.84|14682.84|14763.81|14683.81|14763.81|14683.81|14762.46|14682.46|10
1725143790000|2024-08-31 22:36:30|14763.82|14683.82|14771.11|14691.11|14772.72|14692.72|14763.82|14683.82|6
1725143800000|2024-08-31 22:36:40|14771.05|14691.05|14771.39|14691.39|14771.39|14691.39|14771.05|14691.05|10
1725143810000|2024-08-31 22:36:50|14771.37|14691.37|14770.87|14690.87|14771.37|14691.37|14770.84|14690.84|10
1725143820000|2024-08-31 22:37:00|14770.88|14690.88|14770.68|14690.68|14770.88|14690.88|14770.57|14690.57|8
1725143830000|2024-08-31 22:37:10|14770.49|14690.49|14770.39|14690.39|14770.53|14690.53|14770.28|14690.28|8
1725143840000|2024-08-31 22:37:20|14770.43|14690.43|14770.45|14690.45|14770.48|14690.48|14770.34|14690.34|6
1725143850000|2024-08-31 22:37:30|14770.44|14690.44|14770.44|14690.44|14770.44|14690.44|14770.08|14690.08|8
1725143860000|2024-08-31 22:37:40|14770.79|14690.79|14771.36|14691.36|14771.45|14691.45|14770.79|14690.79|10
1725143870000|2024-08-31 22:37:50|14771.26|14691.26|14769.87|14689.87|14771.34|14691.34|14769.87|14689.87|9
1725143880000|2024-08-31 22:38:00|14769.79|14689.79|14769.38|14689.38|14769.79|14689.79|14769.37|14689.37|7
1725143890000|2024-08-31 22:38:10|14769.37|14689.37|14762.69|14682.69|14769.38|14689.38|14762.69|14682.69|9
1725143900000|2024-08-31 22:38:20|14762.84|14682.84|14761.74|14681.74|14762.84|14682.84|14761.74|14681.74|10
1725143910000|2024-08-31 22:38:30|14761.68|14681.68|14762.03|14682.03|14762.03|14682.03|14761.54|14681.54|9
1725143920000|2024-08-31 22:38:40|14762.19|14682.19|14762.32|14682.32|14762.49|14682.49|14762.19|14682.19|8
1725143930000|2024-08-31 22:38:50|14762.26|14682.26|14762.12|14682.12|14762.28|14682.28|14762.12|14682.12|8
1725143940000|2024-08-31 22:39:00|14762.11|14682.11|14762.13|14682.13|14762.28|14682.28|14762.04|14682.04|8
1725143950000|2024-08-31 22:39:10|14762.28|14682.28|14763.01|14683.01|14763.01|14683.01|14762.04|14682.04|10
1725143960000|2024-08-31 22:39:20|14763.02|14683.02|14765.15|14685.15|14765.28|14685.28|14762.9|14682.9|9
1725143970000|2024-08-31 22:39:30|14765.3|14685.3|14766.37|14686.37|14766.37|14686.37|14765.3|14685.3|9
1725143980000|2024-08-31 22:39:40|14766.6|14686.6|14767.43|14687.43|14767.43|14687.43|14766.6|14686.6|10
1725143990000|2024-08-31 22:39:50|14767.33|14687.33|14767.73|14687.73|14767.75|14687.75|14767.3|14687.3|4
1725144000000|2024-08-31 22:40:00|14768.02|14688.02|14773.18|14693.18|14773.23|14693.23|14768.02|14688.02|8
1725144010000|2024-08-31 22:40:10|14773.14|14693.14|14772.72|14692.72|14773.14|14693.14|14772.72|14692.72|7
1725144020000|2024-08-31 22:40:20|14772.65|14692.65|14771.79|14691.79|14772.65|14692.65|14771.79|14691.79|10
1725144030000|2024-08-31 22:40:30|14772.12|14692.12|14772.09|14692.09|14772.17|14692.17|14772.02|14692.02|8
1725144040000|2024-08-31 22:40:40|14772.12|14692.12|14772.04|14692.04|14772.15|14692.15|14772.04|14692.04|6
1725144050000|2024-08-31 22:40:50|14771.84|14691.84|14764.4|14684.4|14771.86|14691.86|14764.4|14684.4|8
1725144060000|2024-08-31 22:41:00|14764.32|14684.32|14763.93|14683.93|14764.32|14684.32|14763.93|14683.93|6
1725144070000|2024-08-31 22:41:10|14763.95|14683.95|14763.26|14683.26|14763.95|14683.95|14763.26|14683.26|5
1725144080000|2024-08-31 22:41:20|14770.48|14690.48|14771.24|14691.24|14771.24|14691.24|14770.48|14690.48|7
1725144090000|2024-08-31 22:41:30|14771.34|14691.34|14771.07|14691.07|14771.46|14691.46|14771.07|14691.07|5
1725144100000|2024-08-31 22:41:40|14771.05|14691.05|14771.14|14691.14|14771.18|14691.18|14770.98|14690.98|6
1725144110000|2024-08-31 22:41:50|14771.16|14691.16|14772.71|14692.71|14772.71|14692.71|14771.14|14691.14|7
1725144120000|2024-08-31 22:42:00|14772.73|14692.73|14772.87|14692.87|14772.87|14692.87|14772.73|14692.73|7
1725144130000|2024-08-31 22:42:10|14772.86|14692.86|14772.34|14692.34|14772.86|14692.86|14772.34|14692.34|6
1725144140000|2024-08-31 22:42:20|14772.19|14692.19|14771.66|14691.66|14772.19|14692.19|14771.66|14691.66|10
1725144150000|2024-08-31 22:42:30|14771.65|14691.65|14772.08|14692.08|14772.08|14692.08|14771.61|14691.61|9
1725144160000|2024-08-31 22:42:40|14772.1|14692.1|14771.8|14691.8|14772.15|14692.15|14771.8|14691.8|10
1725144170000|2024-08-31 22:42:50|14771.77|14691.77|14769.75|14689.75|14771.77|14691.77|14769.75|14689.75|10
1725144180000|2024-08-31 22:43:00|14769.92|14689.92|14769.81|14689.81|14769.95|14689.95|14769.72|14689.72|5
1725144190000|2024-08-31 22:43:10|14769.87|14689.87|14770.98|14690.98|14770.98|14690.98|14769.87|14689.87|9
1725144200000|2024-08-31 22:43:20|14771.07|14691.07|14771.24|14691.24|14771.24|14691.24|14771.07|14691.07|8
1725144210000|2024-08-31 22:43:30|14771.2|14691.2|14771.26|14691.26|14771.32|14691.32|14771.2|14691.2|6
1725144220000|2024-08-31 22:43:40|14771.31|14691.31|14771.19|14691.19|14771.31|14691.31|14771.04|14691.04|9
1725144230000|2024-08-31 22:43:50|14770.92|14690.92|14770.94|14690.94|14771.01|14691.01|14770.8|14690.8|9
1725144240000|2024-08-31 22:44:00|14770.98|14690.98|14770.83|14690.83|14770.98|14690.98|14770.77|14690.77|7
1725144250000|2024-08-31 22:44:10|14770.78|14690.78|14770.7|14690.7|14770.78|14690.78|14770.7|14690.7|6
1725144260000|2024-08-31 22:44:20|14770.87|14690.87|14772.78|14692.78|14772.79|14692.79|14770.76|14690.76|9
1725144270000|2024-08-31 22:44:30|14772.85|14692.85|14773.15|14693.15|14773.15|14693.15|14772.83|14692.83|8
1725144280000|2024-08-31 22:44:40|14773.11|14693.11|14772.83|14692.83|14773.19|14693.19|14772.83|14692.83|9
1725144290000|2024-08-31 22:44:50|14772.78|14692.78|14773.01|14693.01|14773.01|14693.01|14772.61|14692.61|10
1725144300000|2024-08-31 22:45:00|14773.02|14693.02|14773.32|14693.32|14773.61|14693.61|14773.02|14693.02|8
1725144310000|2024-08-31 22:45:10|14773.48|14693.48|14772.89|14692.89|14773.48|14693.48|14772.67|14692.67|9
1725144320000|2024-08-31 22:45:20|14772.78|14692.78|14772.5|14692.5|14772.87|14692.87|14772.5|14692.5|7
1725144330000|2024-08-31 22:45:30|14772.07|14692.07|14773.23|14693.23|14773.36|14693.36|14771.54|14691.54|10
1725144340000|2024-08-31 22:45:40|14773.45|14693.45|14773.13|14693.13|14773.6|14693.6|14773.08|14693.08|9
1725144350000|2024-08-31 22:45:50|14773.15|14693.15|14772.93|14692.93|14773.38|14693.38|14772.91|14692.91|9
1725144360000|2024-08-31 22:46:00|14772.91|14692.91|14772.57|14692.57|14773.18|14693.18|14772.56|14692.56|9
1725144370000|2024-08-31 22:46:10|14772.45|14692.45|14769.86|14689.86|14772.67|14692.67|14769.86|14689.86|10
1725144380000|2024-08-31 22:46:20|14766.75|14686.75|14763.36|14683.36|14766.75|14686.75|14763.36|14683.36|10
1725144390000|2024-08-31 22:46:30|14763.31|14683.31|14763.22|14683.22|14763.51|14683.51|14763.22|14683.22|8
1725144400000|2024-08-31 22:46:40|14763.13|14683.13|14763.06|14683.06|14763.3|14683.3|14763.06|14683.06|10
1725144410000|2024-08-31 22:46:50|14763.08|14683.08|14763.26|14683.26|14763.26|14683.26|14763.08|14683.08|5
1725144420000|2024-08-31 22:47:00|14763.46|14683.46|14763.71|14683.71|14763.71|14683.71|14763.42|14683.42|7
1725144430000|2024-08-31 22:47:10|14763.68|14683.68|14763.39|14683.39|14763.75|14683.75|14763.29|14683.29|10
1725144440000|2024-08-31 22:47:20|14763.59|14683.59|14764.3|14684.3|14764.36|14684.36|14763.59|14683.59|10
1725144450000|2024-08-31 22:47:30|14764.39|14684.39|14764.53|14684.53|14764.53|14684.53|14764.39|14684.39|4
1725144460000|2024-08-31 22:47:40|14764.75|14684.75|14765.02|14685.02|14765.2|14685.2|14764.75|14684.75|10
1725144470000|2024-08-31 22:47:50|14765.15|14685.15|14765.38|14685.38|14765.38|14685.38|14765.01|14685.01|10
1725144480000|2024-08-31 22:48:00|14765.39|14685.39|14764.5|14684.5|14765.39|14685.39|14764.5|14684.5|10
1725144490000|2024-08-31 22:48:10|14764.48|14684.48|14765.27|14685.27|14765.27|14685.27|14764.48|14684.48|10
1725144500000|2024-08-31 22:48:20|14765.08|14685.08|14764.72|14684.72|14765.08|14685.08|14764.6|14684.6|10
1725144510000|2024-08-31 22:48:30|14764.68|14684.68|14764.27|14684.27|14764.69|14684.69|14764.12|14684.12|9
1725144520000|2024-08-31 22:48:40|14764.3|14684.3|14764.55|14684.55|14764.55|14684.55|14764.18|14684.18|10
1725144530000|2024-08-31 22:48:50|14764.65|14684.65|14764.51|14684.51|14764.65|14684.65|14764.51|14684.51|5
1725144540000|2024-08-31 22:49:00|14764.56|14684.56|14761.16|14681.16|14764.56|14684.56|14761.16|14681.16|6
1725144550000|2024-08-31 22:49:10|14761.22|14681.22|14761.93|14681.93|14761.93|14681.93|14761.16|14681.16|9
1725144560000|2024-08-31 22:49:20|14762.06|14682.06|14762.62|14682.62|14762.62|14682.62|14762.06|14682.06|10
1725144570000|2024-08-31 22:49:30|14762.68|14682.68|14762.48|14682.48|14762.71|14682.71|14762.33|14682.33|8
1725144580000|2024-08-31 22:49:40|14762.38|14682.38|14762.22|14682.22|14762.42|14682.42|14762.22|14682.22|6
1725144590000|2024-08-31 22:49:50|14762.44|14682.44|14761.38|14681.38|14762.44|14682.44|14761.38|14681.38|10
1725144600000|2024-08-31 22:50:00|14761.5|14681.5|14760.93|14680.93|14761.5|14681.5|14760.72|14680.72|10
1725144610000|2024-08-31 22:50:10|14760.97|14680.97|14761.12|14681.12|14761.12|14681.12|14760.96|14680.96|9
1725144620000|2024-08-31 22:50:20|14761.16|14681.16|14760.99|14680.99|14761.24|14681.24|14760.95|14680.95|10
1725144630000|2024-08-31 22:50:30|14760.96|14680.96|14760.81|14680.81|14760.96|14680.96|14760.81|14680.81|8
1725144640000|2024-08-31 22:50:40|14760.82|14680.82|14760.73|14680.73|14760.84|14680.84|14760.73|14680.73|5
1725144650000|2024-08-31 22:50:50|14761.03|14681.03|14760.73|14680.73|14761.03|14681.03|14760.68|14680.68|6
1725144660000|2024-08-31 22:51:00|14760.75|14680.75|14759.36|14679.36|14760.75|14680.75|14759.36|14679.36|6
1725144670000|2024-08-31 22:51:10|14759.27|14679.27|14758.5|14678.5|14759.3|14679.3|14758.5|14678.5|8
1725144680000|2024-08-31 22:51:20|14758.51|14678.51|14757.72|14677.72|14758.51|14678.51|14757.72|14677.72|8
1725144690000|2024-08-31 22:51:30|14757.7|14677.7|14757.33|14677.33|14757.77|14677.77|14757.33|14677.33|10
1725144700000|2024-08-31 22:51:40|14757.34|14677.34|14758.81|14678.81|14758.83|14678.83|14757.17|14677.17|9
1725144710000|2024-08-31 22:51:50|14758.82|14678.82|14758.05|14678.05|14758.83|14678.83|14758.05|14678.05|8
1725144720000|2024-08-31 22:52:00|14756.03|14676.03|14756.21|14676.21|14756.21|14676.21|14755.95|14675.95|8
1725144730000|2024-08-31 22:52:10|14756.05|14676.05|14757.55|14677.55|14757.55|14677.55|14756.05|14676.05|8
1725144740000|2024-08-31 22:52:20|14757.56|14677.56|14758.63|14678.63|14758.63|14678.63|14757.56|14677.56|10
1725144750000|2024-08-31 22:52:30|14758.71|14678.71|14758.77|14678.77|14758.77|14678.77|14758.54|14678.54|9
1725144760000|2024-08-31 22:52:40|14758.76|14678.76|14759.04|14679.04|14759.09|14679.09|14758.76|14678.76|10
1725144770000|2024-08-31 22:52:50|14758.95|14678.95|14760.42|14680.42|14760.67|14680.67|14758.95|14678.95|9
1725144780000|2024-08-31 22:53:00|14760.41|14680.41|14759.8|14679.8|14760.41|14680.41|14759.79|14679.79|10
1725144790000|2024-08-31 22:53:10|14759.81|14679.81|14760.42|14680.42|14760.85|14680.85|14759.81|14679.81|10
1725144800000|2024-08-31 22:53:20|14760.55|14680.55|14759.55|14679.55|14760.55|14680.55|14759.5|14679.5|8
1725144810000|2024-08-31 22:53:30|14759.47|14679.47|14758.9|14678.9|14759.47|14679.47|14758.9|14678.9|6
1725144820000|2024-08-31 22:53:40|14758.95|14678.95|14759.25|14679.25|14759.25|14679.25|14758.94|14678.94|7
1725144830000|2024-08-31 22:53:50|14759.24|14679.24|14759.53|14679.53|14759.56|14679.56|14759.16|14679.16|9
1725144840000|2024-08-31 22:54:00|14759.56|14679.56|14758.93|14678.93|14759.56|14679.56|14758.88|14678.88|10
1725144850000|2024-08-31 22:54:10|14758.91|14678.91|14759.08|14679.08|14759.08|14679.08|14758.74|14678.74|8
1725144860000|2024-08-31 22:54:20|14758.91|14678.91|14758.65|14678.65|14758.91|14678.91|14758.52|14678.52|9
1725144870000|2024-08-31 22:54:30|14758.67|14678.67|14758.3|14678.3|14758.69|14678.69|14758.3|14678.3|7
1725144880000|2024-08-31 22:54:40|14758.23|14678.23|14757.96|14677.96|14758.23|14678.23|14757.86|14677.86|9
1725144890000|2024-08-31 22:54:50|14757.84|14677.84|14757.64|14677.64|14757.84|14677.84|14757.61|14677.61|7
1725144900000|2024-08-31 22:55:00|14757.69|14677.69|14757.56|14677.56|14757.69|14677.69|14757.5|14677.5|9
1725144910000|2024-08-31 22:55:10|14757.57|14677.57|14755.7|14675.7|14757.57|14677.57|14755.7|14675.7|9
1725144920000|2024-08-31 22:55:20|14755.77|14675.77|14755.36|14675.36|14755.88|14675.88|14755.36|14675.36|8
1725144930000|2024-08-31 22:55:30|14755.06|14675.06|14752.6|14672.6|14755.06|14675.06|14752.6|14672.6|10
1725144940000|2024-08-31 22:55:40|14752.46|14672.46|14752.2|14672.2|14752.46|14672.46|14752.17|14672.17|10
1725144950000|2024-08-31 22:55:50|14752.12|14672.12|14751.24|14671.24|14752.12|14672.12|14750.94|14670.94|9
1725144960000|2024-08-31 22:56:00|14751.23|14671.23|14751.25|14671.25|14751.25|14671.25|14750.99|14670.99|6
1725144970000|2024-08-31 22:56:10|14751.34|14671.34|14751.32|14671.32|14751.36|14671.36|14751.26|14671.26|8
1725144980000|2024-08-31 22:56:20|14751.3|14671.3|14751.27|14671.27|14751.3|14671.3|14751.15|14671.15|8
1725144990000|2024-08-31 22:56:30|14751.31|14671.31|14751.63|14671.63|14751.63|14671.63|14751.31|14671.31|10
1725145000000|2024-08-31 22:56:40|14751.62|14671.62|14751.35|14671.35|14751.63|14671.63|14751.32|14671.32|7
1725145010000|2024-08-31 22:56:50|14751.32|14671.32|14752.56|14672.56|14752.56|14672.56|14751.13|14671.13|9
1725145020000|2024-08-31 22:57:00|14752.9|14672.9|14753.11|14673.11|14753.11|14673.11|14752.82|14672.82|9
1725145030000|2024-08-31 22:57:10|14753.12|14673.12|14753.42|14673.42|14753.42|14673.42|14753.09|14673.09|8
1725145040000|2024-08-31 22:57:20|14753.43|14673.43|14753.42|14673.42|14753.44|14673.44|14753.41|14673.41|5
1725145050000|2024-08-31 22:57:30|14753.6|14673.6|14753.5|14673.5|14753.6|14673.6|14753.39|14673.39|6
1725145060000|2024-08-31 22:57:40|14753.64|14673.64|14753.5|14673.5|14753.64|14673.64|14753.38|14673.38|4
1725145070000|2024-08-31 22:57:50|14753.27|14673.27|14752.74|14672.74|14753.27|14673.27|14752.69|14672.69|8
1725145080000|2024-08-31 22:58:00|14752.51|14672.51|14752.54|14672.54|14752.58|14672.58|14752.47|14672.47|10
1725145090000|2024-08-31 22:58:10|14751.36|14671.36|14750.75|14670.75|14751.38|14671.38|14750.75|14670.75|7
1725145100000|2024-08-31 22:58:20|14750.78|14670.78|14748.73|14668.73|14750.78|14670.78|14748.63|14668.63|9
1725145110000|2024-08-31 22:58:30|14748.63|14668.63|14748.51|14668.51|14748.77|14668.77|14748.46|14668.46|7
1725145120000|2024-08-31 22:58:40|14748.5|14668.5|14748.35|14668.35|14748.5|14668.5|14748.34|14668.34|9
1725145130000|2024-08-31 22:58:50|14748.47|14668.47|14748.72|14668.72|14748.72|14668.72|14748.08|14668.08|8
1725145140000|2024-08-31 22:59:00|14748.73|14668.73|14749.1|14669.1|14749.1|14669.1|14748.73|14668.73|8
1725145150000|2024-08-31 22:59:10|14749.12|14669.12|14749.18|14669.18|14749.37|14669.37|14749.09|14669.09|7
1725145160000|2024-08-31 22:59:20|14749.62|14669.62|14754.78|14674.78|14754.83|14674.83|14749.62|14669.62|10
1725145170000|2024-08-31 22:59:30|14754.76|14674.76|14754.7|14674.7|14754.76|14674.76|14754.63|14674.63|7
1725145180000|2024-08-31 22:59:40|14754.68|14674.68|14755.21|14675.21|14755.22|14675.22|14754.68|14674.68|10
1725145190000|2024-08-31 22:59:50|14755.22|14675.22|14755.67|14675.67|14755.67|14675.67|14755.1|14675.1|8
1725145220000|2024-08-31 23:00:20|14754.68|14674.68|14753.95|14673.95|14754.68|14674.68|14753.95|14673.95|7
1725145230000|2024-08-31 23:00:30|14753.93|14673.93|14754.08|14674.08|14754.08|14674.08|14753.66|14673.66|10
1725145240000|2024-08-31 23:00:40|14753.92|14673.92|14754.35|14674.35|14754.37|14674.37|14753.92|14673.92|9
1725145250000|2024-08-31 23:00:50|14753.98|14673.98|14754.06|14674.06|14754.06|14674.06|14753.93|14673.93|5
1725145260000|2024-08-31 23:01:00|14753.91|14673.91|14756.28|14676.28|14756.28|14676.28|14753.91|14673.91|10
1725145270000|2024-08-31 23:01:10|14756.61|14676.61|14758.8|14678.8|14758.8|14678.8|14756.61|14676.61|9
1725145280000|2024-08-31 23:01:20|14759.26|14679.26|14761.05|14681.05|14761.05|14681.05|14759.26|14679.26|9
1725145290000|2024-08-31 23:01:30|14761.19|14681.19|14761.93|14681.93|14761.93|14681.93|14761.19|14681.19|10
1725145300000|2024-08-31 23:01:40|14761.94|14681.94|14762.72|14682.72|14762.77|14682.77|14761.94|14681.94|10
1725145310000|2024-08-31 23:01:50|14762.73|14682.73|14762.88|14682.88|14762.88|14682.88|14762.57|14682.57|9
1725145320000|2024-08-31 23:02:00|14762.85|14682.85|14761.77|14681.77|14762.9|14682.9|14761.77|14681.77|10
1725145330000|2024-08-31 23:02:10|14761.37|14681.37|14760.17|14680.17|14761.37|14681.37|14759.77|14679.77|9
1725145340000|2024-08-31 23:02:20|14759.64|14679.64|14758.11|14678.11|14759.64|14679.64|14758.11|14678.11|10
1725145350000|2024-08-31 23:02:30|14758.09|14678.09|14758.03|14678.03|14758.12|14678.12|14758.02|14678.02|6
1725145360000|2024-08-31 23:02:40|14758.04|14678.04|14757.69|14677.69|14758.04|14678.04|14757.33|14677.33|10
1725145370000|2024-08-31 23:02:50|14757.7|14677.7|14757.69|14677.69|14757.7|14677.7|14757.11|14677.11|7
1725145380000|2024-08-31 23:03:00|14757.73|14677.73|14757.62|14677.62|14757.9|14677.9|14757.41|14677.41|10
1725145390000|2024-08-31 23:03:10|14757.26|14677.26|14752.75|14672.75|14757.27|14677.27|14752.75|14672.75|10
1725145400000|2024-08-31 23:03:20|14752.82|14672.82|14752.44|14672.44|14752.82|14672.82|14752.44|14672.44|10
1725145410000|2024-08-31 23:03:30|14752.33|14672.33|14751.78|14671.78|14752.33|14672.33|14751.78|14671.78|9
1725145420000|2024-08-31 23:03:40|14751.85|14671.85|14752.98|14672.98|14752.98|14672.98|14751.85|14671.85|9
1725145430000|2024-08-31 23:03:50|14753.38|14673.38|14753.49|14673.49|14753.53|14673.53|14753.16|14673.16|9
1725145440000|2024-08-31 23:04:00|14753.47|14673.47|14752.37|14672.37|14753.47|14673.47|14752.37|14672.37|9
1725145450000|2024-08-31 23:04:10|14752.51|14672.51|14750.62|14670.62|14752.51|14672.51|14750.62|14670.62|10
1725145460000|2024-08-31 23:04:20|14750.01|14670.01|14749.86|14669.86|14750.39|14670.39|14749.69|14669.69|10
1725145470000|2024-08-31 23:04:30|14749.75|14669.75|14745.19|14665.19|14749.75|14669.75|14745.19|14665.19|10
1725145480000|2024-08-31 23:04:40|14744.92|14664.92|14742.18|14662.18|14744.92|14664.92|14742.18|14662.18|10
1725145490000|2024-08-31 23:04:50|14741.28|14661.28|14741.55|14661.55|14741.55|14661.55|14740.47|14660.47|10
1725145500000|2024-08-31 23:05:00|14742.08|14662.08|14743.6|14663.6|14743.92|14663.92|14742.08|14662.08|10
1725145510000|2024-08-31 23:05:10|14743.61|14663.61|14743.68|14663.68|14743.68|14663.68|14743.35|14663.35|9
1725145520000|2024-08-31 23:05:20|14743.72|14663.72|14743.28|14663.28|14743.72|14663.72|14743.28|14663.28|9
1725145530000|2024-08-31 23:05:30|14743.33|14663.33|14742.67|14662.67|14743.51|14663.51|14742.67|14662.67|8
1725145540000|2024-08-31 23:05:40|14742.64|14662.64|14742.06|14662.06|14742.79|14662.79|14741.83|14661.83|9
1725145550000|2024-08-31 23:05:50|14742.04|14662.04|14736.77|14656.77|14742.04|14662.04|14736.77|14656.77|9
1725145560000|2024-08-31 23:06:00|14736.65|14656.65|14737.06|14657.06|14737.06|14657.06|14736.5|14656.5|9
1725145570000|2024-08-31 23:06:10|14737.7|14657.7|14737.66|14657.66|14737.91|14657.91|14737.56|14657.56|9
1725145580000|2024-08-31 23:06:20|14737.69|14657.69|14737.78|14657.78|14738.1|14658.1|14737.69|14657.69|10
1725145590000|2024-08-31 23:06:30|14737.74|14657.74|14736.88|14656.88|14737.75|14657.75|14736.88|14656.88|10
1725145600000|2024-08-31 23:06:40|14736.84|14656.84|14736.69|14656.69|14737.08|14657.08|14736.67|14656.67|7
1725145610000|2024-08-31 23:06:50|14736.67|14656.67|14736.87|14656.87|14736.95|14656.95|14736.67|14656.67|7
1725145620000|2024-08-31 23:07:00|14737.03|14657.03|14736.36|14656.36|14737.03|14657.03|14736.35|14656.35|10
1725145630000|2024-08-31 23:07:10|14736.35|14656.35|14736.08|14656.08|14736.35|14656.35|14736.05|14656.05|10
1725145640000|2024-08-31 23:07:20|14736.07|14656.07|14736.16|14656.16|14736.16|14656.16|14735.96|14655.96|9
1725145650000|2024-08-31 23:07:30|14736.27|14656.27|14736.38|14656.38|14736.38|14656.38|14736.12|14656.12|10
1725145660000|2024-08-31 23:07:40|14736.41|14656.41|14736.4|14656.4|14736.52|14656.52|14736.36|14656.36|10
1725145670000|2024-08-31 23:07:50|14736.23|14656.23|14736.31|14656.31|14736.31|14656.31|14735.96|14655.96|9
1725145680000|2024-08-31 23:08:00|14736.13|14656.13|14736.1|14656.1|14736.36|14656.36|14735.96|14655.96|9
1725145690000|2024-08-31 23:08:10|14736.17|14656.17|14735.92|14655.92|14736.23|14656.23|14735.92|14655.92|6
1725145700000|2024-08-31 23:08:20|14735.93|14655.93|14737.29|14657.29|14737.29|14657.29|14735.91|14655.91|9
1725145710000|2024-08-31 23:08:30|14737.4|14657.4|14737.44|14657.44|14737.56|14657.56|14737.4|14657.4|8
1725145720000|2024-08-31 23:08:40|14737.36|14657.36|14737.23|14657.23|14737.69|14657.69|14737.23|14657.23|7
1725145730000|2024-08-31 23:08:50|14736.81|14656.81|14737.12|14657.12|14737.12|14657.12|14736.75|14656.75|7
1725145740000|2024-08-31 23:09:00|14736.81|14656.81|14736.79|14656.79|14736.88|14656.88|14736.63|14656.63|9
1725145750000|2024-08-31 23:09:10|14736.52|14656.52|14736.77|14656.77|14736.78|14656.78|14736.52|14656.52|3
1725145760000|2024-08-31 23:09:20|14736.68|14656.68|14736.89|14656.89|14736.9|14656.9|14736.68|14656.68|8
1725145770000|2024-08-31 23:09:30|14736.88|14656.88|14736.76|14656.76|14736.93|14656.93|14736.76|14656.76|6
1725145780000|2024-08-31 23:09:40|14736.75|14656.75|14736.88|14656.88|14736.88|14656.88|14736.75|14656.75|7
1725145790000|2024-08-31 23:09:50|14736.84|14656.84|14736.58|14656.58|14736.88|14656.88|14736.58|14656.58|4
1725145800000|2024-08-31 23:10:00|14736.48|14656.48|14736.1|14656.1|14736.48|14656.48|14736.1|14656.1|10
1725145810000|2024-08-31 23:10:10|14736.09|14656.09|14736.94|14656.94|14736.97|14656.97|14736.07|14656.07|10
1725145820000|2024-08-31 23:10:20|14736.92|14656.92|14736.95|14656.95|14737.07|14657.07|14736.92|14656.92|9
1725145830000|2024-08-31 23:10:30|14736.96|14656.96|14739.41|14659.41|14739.47|14659.47|14736.96|14656.96|7
1725145840000|2024-08-31 23:10:40|14739.39|14659.39|14738.7|14658.7|14739.39|14659.39|14738.17|14658.17|9
1725145850000|2024-08-31 23:10:50|14738.74|14658.74|14738.84|14658.84|14738.87|14658.87|14738.74|14658.74|4
1725145860000|2024-08-31 23:11:00|14738.98|14658.98|14739.09|14659.09|14739.1|14659.1|14738.83|14658.83|9
1725145870000|2024-08-31 23:11:10|14738.91|14658.91|14739.04|14659.04|14739.04|14659.04|14738.91|14658.91|3
1725145880000|2024-08-31 23:11:20|14738.65|14658.65|14738.22|14658.22|14738.65|14658.65|14738.22|14658.22|7
1725145890000|2024-08-31 23:11:30|14738.23|14658.23|14737.97|14657.97|14738.28|14658.28|14737.97|14657.97|8
1725145900000|2024-08-31 23:11:40|14737.89|14657.89|14737.6|14657.6|14737.89|14657.89|14737.6|14657.6|7
1725145910000|2024-08-31 23:11:50|14737.81|14657.81|14736.76|14656.76|14738.13|14658.13|14736.76|14656.76|8
1725145920000|2024-08-31 23:12:00|14736.11|14656.11|14736.12|14656.12|14736.12|14656.12|14735.79|14655.79|8
1725145930000|2024-08-31 23:12:10|14736.28|14656.28|14736.28|14656.28|14736.38|14656.38|14736.19|14656.19|9
1725145940000|2024-08-31 23:12:20|14736.27|14656.27|14736.09|14656.09|14736.27|14656.27|14736.09|14656.09|6
1725145950000|2024-08-31 23:12:30|14736.07|14656.07|14735.79|14655.79|14736.07|14656.07|14735.79|14655.79|10
1725145960000|2024-08-31 23:12:40|14735.74|14655.74|14734.82|14654.82|14735.78|14655.78|14734.72|14654.72|10
1725145970000|2024-08-31 23:12:50|14734.8|14654.8|14732.88|14652.88|14734.9|14654.9|14732.88|14652.88|10
1725145980000|2024-08-31 23:13:00|14732.86|14652.86|14732.05|14652.05|14732.86|14652.86|14731.92|14651.92|10
1725145990000|2024-08-31 23:13:10|14732.1|14652.1|14731.79|14651.79|14732.1|14652.1|14731.79|14651.79|7
1725146000000|2024-08-31 23:13:20|14731.78|14651.78|14731.62|14651.62|14731.78|14651.78|14730.97|14650.97|10
1725146010000|2024-08-31 23:13:30|14731.82|14651.82|14731.08|14651.08|14731.92|14651.92|14731.06|14651.06|10
1725146020000|2024-08-31 23:13:40|14731.35|14651.35|14731.13|14651.13|14731.36|14651.36|14731.12|14651.12|7
1725146030000|2024-08-31 23:13:50|14731.23|14651.23|14730|14650|14731.23|14651.23|14729.99|14649.99|9
1725146040000|2024-08-31 23:14:00|14729.97|14649.97|14729.28|14649.28|14729.97|14649.97|14729.21|14649.21|10
1725146050000|2024-08-31 23:14:10|14729.23|14649.23|14729.75|14649.75|14729.86|14649.86|14729.15|14649.15|10
1725146060000|2024-08-31 23:14:20|14729.73|14649.73|14729.61|14649.61|14730.01|14650.01|14729.61|14649.61|9
1725146070000|2024-08-31 23:14:30|14729.6|14649.6|14730.06|14650.06|14730.06|14650.06|14729.37|14649.37|10
1725146080000|2024-08-31 23:14:40|14729.97|14649.97|14729.83|14649.83|14730.22|14650.22|14729.83|14649.83|10
1725146090000|2024-08-31 23:14:50|14729.77|14649.77|14729.73|14649.73|14729.91|14649.91|14729.73|14649.73|6
1725146100000|2024-08-31 23:15:00|14729.8|14649.8|14728.98|14648.98|14729.8|14649.8|14728.98|14648.98|9
1725146110000|2024-08-31 23:15:10|14728.81|14648.81|14728.49|14648.49|14728.81|14648.81|14728.49|14648.49|6
1725146120000|2024-08-31 23:15:20|14728.46|14648.46|14727.71|14647.71|14728.5|14648.5|14727.7|14647.7|8
1725146130000|2024-08-31 23:15:30|14727.48|14647.48|14727.11|14647.11|14727.48|14647.48|14727.09|14647.09|8
1725146140000|2024-08-31 23:15:40|14726.93|14646.93|14727.15|14647.15|14727.15|14647.15|14726.72|14646.72|5
1725146150000|2024-08-31 23:15:50|14727.24|14647.24|14727.31|14647.31|14727.31|14647.31|14727.19|14647.19|7
1725146160000|2024-08-31 23:16:00|14727.43|14647.43|14727.03|14647.03|14727.45|14647.45|14726.9|14646.9|8
1725146170000|2024-08-31 23:16:10|14727.02|14647.02|14727.1|14647.1|14727.43|14647.43|14727.02|14647.02|9
1725146180000|2024-08-31 23:16:20|14727.04|14647.04|14726.58|14646.58|14727.04|14647.04|14726.57|14646.57|10
1725146190000|2024-08-31 23:16:30|14726.36|14646.36|14726.52|14646.52|14726.75|14646.75|14726.36|14646.36|7
1725146200000|2024-08-31 23:16:40|14726.55|14646.55|14725.59|14645.59|14726.59|14646.59|14725.59|14645.59|9
1725146210000|2024-08-31 23:16:50|14725.53|14645.53|14725.49|14645.49|14725.53|14645.53|14725.4|14645.4|7
1725146220000|2024-08-31 23:17:00|14725.5|14645.5|14725.78|14645.78|14725.78|14645.78|14725.45|14645.45|7
1725146230000|2024-08-31 23:17:10|14725.84|14645.84|14725.88|14645.88|14725.89|14645.89|14725.83|14645.83|7
1725146240000|2024-08-31 23:17:20|14725.77|14645.77|14721.64|14641.64|14725.77|14645.77|14721.53|14641.53|7
1725146250000|2024-08-31 23:17:30|14721.57|14641.57|14720.91|14640.91|14721.57|14641.57|14720.91|14640.91|7
1725146260000|2024-08-31 23:17:40|14722|14642|14728.7|14648.7|14729.09|14649.09|14721.99|14641.99|10
1725146270000|2024-08-31 23:17:50|14728.48|14648.48|14719.9|14639.9|14728.56|14648.56|14719.9|14639.9|4
1725146280000|2024-08-31 23:18:00|14719.89|14639.89|14720.9|14640.9|14720.9|14640.9|14719.89|14639.89|10
1725146290000|2024-08-31 23:18:10|14720.88|14640.88|14722.48|14642.48|14722.48|14642.48|14720.86|14640.86|7
1725146300000|2024-08-31 23:18:20|14722.61|14642.61|14723.17|14643.17|14723.17|14643.17|14722.61|14642.61|10
1725146310000|2024-08-31 23:18:30|14723.09|14643.09|14722.29|14642.29|14723.31|14643.31|14722.29|14642.29|10
1725146320000|2024-08-31 23:18:40|14722.26|14642.26|14720.17|14640.17|14722.26|14642.26|14719.98|14639.98|10
1725146330000|2024-08-31 23:18:50|14720.15|14640.15|14719.56|14639.56|14720.15|14640.15|14719.56|14639.56|9
1725146340000|2024-08-31 23:19:00|14719.59|14639.59|14719.74|14639.74|14719.82|14639.82|14719.59|14639.59|7
1725146350000|2024-08-31 23:19:10|14718.83|14638.83|14717.75|14637.75|14718.83|14638.83|14717.73|14637.73|9
1725146360000|2024-08-31 23:19:20|14719.02|14639.02|14720.07|14640.07|14720.07|14640.07|14719.02|14639.02|8
1725146370000|2024-08-31 23:19:30|14720.2|14640.2|14720.11|14640.11|14720.2|14640.2|14720.11|14640.11|3
1725146380000|2024-08-31 23:19:40|14720.37|14640.37|14720.48|14640.48|14720.69|14640.69|14720.37|14640.37|9
1725146390000|2024-08-31 23:19:50|14720.45|14640.45|14723.28|14643.28|14723.28|14643.28|14720.43|14640.43|9
1725146400000|2024-08-31 23:20:00|14723.26|14643.26|14721.52|14641.52|14723.26|14643.26|14721.52|14641.52|10
1725146410000|2024-08-31 23:20:10|14721.47|14641.47|14721.07|14641.07|14721.47|14641.47|14721.07|14641.07|7
1725146420000|2024-08-31 23:20:20|14720.94|14640.94|14719.9|14639.9|14720.94|14640.94|14719.76|14639.76|10
1725146430000|2024-08-31 23:20:30|14719.77|14639.77|14719.49|14639.49|14719.85|14639.85|14719.44|14639.44|9
1725146440000|2024-08-31 23:20:40|14719.21|14639.21|14718.16|14638.16|14719.21|14639.21|14718.16|14638.16|10
1725146450000|2024-08-31 23:20:50|14718.13|14638.13|14717.54|14637.54|14718.13|14638.13|14717.54|14637.54|9
1725146460000|2024-08-31 23:21:00|14717.36|14637.36|14717.37|14637.37|14717.39|14637.39|14717.27|14637.27|7
1725146470000|2024-08-31 23:21:10|14717.29|14637.29|14718.81|14638.81|14718.81|14638.81|14717.29|14637.29|8
1725146480000|2024-08-31 23:21:20|14719|14639|14719.12|14639.12|14719.24|14639.24|14719|14639|10
1725146490000|2024-08-31 23:21:30|14719.37|14639.37|14719.9|14639.9|14719.9|14639.9|14719.37|14639.37|9
1725146500000|2024-08-31 23:21:40|14719.94|14639.94|14720.25|14640.25|14720.27|14640.27|14719.94|14639.94|6
1725146510000|2024-08-31 23:21:50|14720.5|14640.5|14721.08|14641.08|14721.25|14641.25|14720.5|14640.5|8
1725146520000|2024-08-31 23:22:00|14721.01|14641.01|14720.81|14640.81|14721.01|14641.01|14720.81|14640.81|8
1725146530000|2024-08-31 23:22:10|14720.79|14640.79|14720.71|14640.71|14720.88|14640.88|14720.53|14640.53|10
1725146540000|2024-08-31 23:22:20|14720.64|14640.64|14721.71|14641.71|14721.71|14641.71|14720.64|14640.64|10
1725146550000|2024-08-31 23:22:30|14721.72|14641.72|14721.29|14641.29|14722.13|14642.13|14721.29|14641.29|5
1725146560000|2024-08-31 23:22:40|14721|14641|14720.74|14640.74|14721|14641|14720.74|14640.74|6
1725146570000|2024-08-31 23:22:50|14720.8|14640.8|14720.8|14640.8|14720.8|14640.8|14720.8|14640.8|1
1725146580000|2024-08-31 23:23:00|14720.85|14640.85|14721.49|14641.49|14721.49|14641.49|14720.85|14640.85|6
1725146590000|2024-08-31 23:23:10|14721.53|14641.53|14722.88|14642.88|14722.88|14642.88|14721.53|14641.53|10
1725146600000|2024-08-31 23:23:20|14722.86|14642.86|14722.86|14642.86|14723.07|14643.07|14722.74|14642.74|9
1725146610000|2024-08-31 23:23:30|14722.79|14642.79|14722.55|14642.55|14722.8|14642.8|14722.55|14642.55|9
1725146620000|2024-08-31 23:23:40|14722.51|14642.51|14722.75|14642.75|14722.75|14642.75|14722.49|14642.49|8
1725146630000|2024-08-31 23:23:50|14722.67|14642.67|14722.97|14642.97|14723.05|14643.05|14722.67|14642.67|9
1725146640000|2024-08-31 23:24:00|14722.98|14642.98|14722.91|14642.91|14723.08|14643.08|14722.89|14642.89|8
1725146650000|2024-08-31 23:24:10|14723|14643|14723.6|14643.6|14723.6|14643.6|14722.96|14642.96|10
1725146660000|2024-08-31 23:24:20|14723.76|14643.76|14723.8|14643.8|14723.95|14643.95|14723.72|14643.72|8
1725146670000|2024-08-31 23:24:30|14724.02|14644.02|14728.21|14648.21|14728.21|14648.21|14724.02|14644.02|7
1725146680000|2024-08-31 23:24:40|14728.16|14648.16|14728.12|14648.12|14728.27|14648.27|14728.12|14648.12|6
1725146690000|2024-08-31 23:24:50|14728.09|14648.09|14729.54|14649.54|14729.54|14649.54|14728.07|14648.07|10
1725146700000|2024-08-31 23:25:00|14729.52|14649.52|14730.41|14650.41|14730.41|14650.41|14729.52|14649.52|9
1725146710000|2024-08-31 23:25:10|14730.43|14650.43|14730.64|14650.64|14730.64|14650.64|14730.34|14650.34|9
1725146720000|2024-08-31 23:25:20|14730.65|14650.65|14730.63|14650.63|14730.67|14650.67|14730.55|14650.55|6
1725146730000|2024-08-31 23:25:30|14730.65|14650.65|14730.7|14650.7|14730.7|14650.7|14730.37|14650.37|6
1725146740000|2024-08-31 23:25:40|14731.1|14651.1|14731.62|14651.62|14731.63|14651.63|14731.05|14651.05|9
1725146750000|2024-08-31 23:25:50|14731.85|14651.85|14732.1|14652.1|14732.1|14652.1|14731.85|14651.85|7
1725146760000|2024-08-31 23:26:00|14732.12|14652.12|14732.78|14652.78|14732.78|14652.78|14732.05|14652.05|10
1725146770000|2024-08-31 23:26:10|14732.86|14652.86|14732.87|14652.87|14732.87|14652.87|14732.86|14652.86|2
1725146780000|2024-08-31 23:26:20|14732.9|14652.9|14732.9|14652.9|14732.94|14652.94|14732.9|14652.9|4
1725146790000|2024-08-31 23:26:30|14732.89|14652.89|14733.09|14653.09|14733.09|14653.09|14732.89|14652.89|8
1725146800000|2024-08-31 23:26:40|14733.11|14653.11|14733.18|14653.18|14733.18|14653.18|14733.1|14653.1|4
1725146810000|2024-08-31 23:26:50|14733.16|14653.16|14732.89|14652.89|14733.2|14653.2|14732.89|14652.89|9
1725146820000|2024-08-31 23:27:00|14733|14653|14733.67|14653.67|14733.67|14653.67|14733|14653|10
1725146830000|2024-08-31 23:27:10|14733.88|14653.88|14734.85|14654.85|14734.85|14654.85|14733.88|14653.88|9
1725146840000|2024-08-31 23:27:20|14734.86|14654.86|14734.92|14654.92|14734.92|14654.92|14734.83|14654.83|6
1725146850000|2024-08-31 23:27:30|14735.2|14655.2|14735.39|14655.39|14735.55|14655.55|14735.2|14655.2|9
1725146860000|2024-08-31 23:27:40|14735.32|14655.32|14735.61|14655.61|14735.61|14655.61|14735.24|14655.24|10
1725146870000|2024-08-31 23:27:50|14735.72|14655.72|14736.54|14656.54|14736.54|14656.54|14735.52|14655.52|9
1725146880000|2024-08-31 23:28:00|14736.61|14656.61|14737.45|14657.45|14737.45|14657.45|14736.61|14656.61|9
1725146890000|2024-08-31 23:28:10|14737.67|14657.67|14737.9|14657.9|14737.9|14657.9|14737.61|14657.61|6
1725146900000|2024-08-31 23:28:20|14738.34|14658.34|14738.46|14658.46|14738.46|14658.46|14738.25|14658.25|10
1725146910000|2024-08-31 23:28:30|14738.43|14658.43|14737.93|14657.93|14738.43|14658.43|14737.88|14657.88|6
1725146920000|2024-08-31 23:28:40|14737.92|14657.92|14738.02|14658.02|14738.04|14658.04|14737.92|14657.92|4
1725146930000|2024-08-31 23:28:50|14738|14658|14737.69|14657.69|14738|14658|14737.69|14657.69|4
1725146940000|2024-08-31 23:29:00|14737.6|14657.6|14737.32|14657.32|14737.6|14657.6|14737.3|14657.3|7
1725146950000|2024-08-31 23:29:10|14737.41|14657.41|14736.14|14656.14|14737.41|14657.41|14736.14|14656.14|7
1725146960000|2024-08-31 23:29:20|14735.63|14655.63|14734.82|14654.82|14735.63|14655.63|14734.64|14654.64|8
1725146970000|2024-08-31 23:29:30|14734.26|14654.26|14731.92|14651.92|14734.26|14654.26|14731.83|14651.83|10
1725146980000|2024-08-31 23:29:40|14731.84|14651.84|14731.7|14651.7|14731.91|14651.91|14731.57|14651.57|9
1725146990000|2024-08-31 23:29:50|14731.41|14651.41|14731.48|14651.48|14731.51|14651.51|14731.41|14651.41|5
1725147000000|2024-08-31 23:30:00|14731.47|14651.47|14731.75|14651.75|14731.75|14651.75|14731.38|14651.38|5
1725147010000|2024-08-31 23:30:10|14731.77|14651.77|14732.04|14652.04|14732.04|14652.04|14731.77|14651.77|7
1725147020000|2024-08-31 23:30:20|14732.09|14652.09|14732.18|14652.18|14732.19|14652.19|14731.79|14651.79|10
1725147030000|2024-08-31 23:30:30|14732.22|14652.22|14731.97|14651.97|14732.22|14652.22|14731.71|14651.71|10
1725147040000|2024-08-31 23:30:40|14732.15|14652.15|14732.13|14652.13|14732.3|14652.3|14732.13|14652.13|8
1725147050000|2024-08-31 23:30:50|14732.17|14652.17|14732.17|14652.17|14732.23|14652.23|14732.17|14652.17|5
1725147060000|2024-08-31 23:31:00|14733.09|14653.09|14733.55|14653.55|14733.9|14653.9|14733.09|14653.09|10
1725147070000|2024-08-31 23:31:10|14733.36|14653.36|14733.82|14653.82|14733.86|14653.86|14733.28|14653.28|9
1725147080000|2024-08-31 23:31:20|14733.7|14653.7|14732.08|14652.08|14733.7|14653.7|14732.04|14652.04|8
1725147090000|2024-08-31 23:31:30|14731.83|14651.83|14730.91|14650.91|14731.83|14651.83|14730.67|14650.67|8
1725147100000|2024-08-31 23:31:40|14730.9|14650.9|14728.63|14648.63|14730.91|14650.91|14728.63|14648.63|8
1725147110000|2024-08-31 23:31:50|14728.49|14648.49|14728.43|14648.43|14728.49|14648.49|14728.19|14648.19|10
1725147120000|2024-08-31 23:32:00|14728.42|14648.42|14728.28|14648.28|14728.42|14648.42|14728.18|14648.18|7
1725147130000|2024-08-31 23:32:10|14728.3|14648.3|14728.37|14648.37|14728.37|14648.37|14728.01|14648.01|10
1725147140000|2024-08-31 23:32:20|14728.35|14648.35|14728.85|14648.85|14728.98|14648.98|14728.33|14648.33|10
1725147150000|2024-08-31 23:32:30|14728.71|14648.71|14728.83|14648.83|14728.99|14648.99|14728.71|14648.71|5
1725147160000|2024-08-31 23:32:40|14728.99|14648.99|14729.62|14649.62|14729.62|14649.62|14728.99|14648.99|9
1725147170000|2024-08-31 23:32:50|14729.63|14649.63|14729.02|14649.02|14729.98|14649.98|14729.02|14649.02|7
1725147180000|2024-08-31 23:33:00|14729.38|14649.38|14730.52|14650.52|14730.52|14650.52|14729.38|14649.38|10
1725147190000|2024-08-31 23:33:10|14730.51|14650.51|14731.49|14651.49|14731.49|14651.49|14730.51|14650.51|9
1725147200000|2024-08-31 23:33:20|14731.55|14651.55|14731.53|14651.53|14731.81|14651.81|14731.46|14651.46|10
1725147210000|2024-08-31 23:33:30|14731.52|14651.52|14731.55|14651.55|14731.55|14651.55|14731.52|14651.52|4
1725147220000|2024-08-31 23:33:40|14731.58|14651.58|14731.16|14651.16|14731.61|14651.61|14731.16|14651.16|5
1725147230000|2024-08-31 23:33:50|14731.08|14651.08|14730.98|14650.98|14731.08|14651.08|14730.98|14650.98|4
1725147240000|2024-08-31 23:34:00|14730.94|14650.94|14731.04|14651.04|14731.27|14651.27|14730.94|14650.94|8
1725147250000|2024-08-31 23:34:10|14730.93|14650.93|14729.27|14649.27|14730.93|14650.93|14729.27|14649.27|10
1725147260000|2024-08-31 23:34:20|14729.24|14649.24|14730.14|14650.14|14730.14|14650.14|14729.2|14649.2|10
1725147270000|2024-08-31 23:34:30|14730.17|14650.17|14730.21|14650.21|14730.21|14650.21|14730.17|14650.17|6
1725147280000|2024-08-31 23:34:40|14730.17|14650.17|14730.71|14650.71|14730.71|14650.71|14730.12|14650.12|9
1725147290000|2024-08-31 23:34:50|14731.43|14651.43|14730.61|14650.61|14731.67|14651.67|14730.61|14650.61|9
1725147300000|2024-08-31 23:35:00|14730.57|14650.57|14731.75|14651.75|14731.98|14651.98|14730.57|14650.57|10
1725147310000|2024-08-31 23:35:10|14731.71|14651.71|14731.22|14651.22|14732.05|14652.05|14731.22|14651.22|10
1725147320000|2024-08-31 23:35:20|14731.32|14651.32|14731.57|14651.57|14731.57|14651.57|14731.25|14651.25|8
1725147330000|2024-08-31 23:35:30|14731.6|14651.6|14731.94|14651.94|14731.94|14651.94|14731.6|14651.6|8
1725147340000|2024-08-31 23:35:40|14731.93|14651.93|14733.39|14653.39|14733.43|14653.43|14731.93|14651.93|10
1725147350000|2024-08-31 23:35:50|14733.4|14653.4|14735.1|14655.1|14735.1|14655.1|14733.22|14653.22|10
1725147360000|2024-08-31 23:36:00|14735.34|14655.34|14734.62|14654.62|14735.57|14655.57|14734.62|14654.62|10
1725147370000|2024-08-31 23:36:10|14735.08|14655.08|14735.96|14655.96|14735.97|14655.97|14735.08|14655.08|8
1725147380000|2024-08-31 23:36:20|14735.98|14655.98|14736.18|14656.18|14736.18|14656.18|14735.98|14655.98|5
1725147390000|2024-08-31 23:36:30|14736.2|14656.2|14736.18|14656.18|14736.2|14656.2|14736.17|14656.17|5
1725147400000|2024-08-31 23:36:40|14736.19|14656.19|14736.19|14656.19|14736.2|14656.2|14736.19|14656.19|5
1725147410000|2024-08-31 23:36:50|14736.2|14656.2|14736.94|14656.94|14736.94|14656.94|14736.2|14656.2|8
1725147420000|2024-08-31 23:37:00|14736.95|14656.95|14736.75|14656.75|14737.28|14657.28|14736.75|14656.75|8
1725147430000|2024-08-31 23:37:10|14736.73|14656.73|14735.73|14655.73|14736.73|14656.73|14735.73|14655.73|10
1725147440000|2024-08-31 23:37:20|14735.85|14655.85|14735.64|14655.64|14735.85|14655.85|14735.64|14655.64|10
1725147450000|2024-08-31 23:37:30|14735.66|14655.66|14735.14|14655.14|14735.66|14655.66|14734.18|14654.18|9
1725147460000|2024-08-31 23:37:40|14735.32|14655.32|14734.97|14654.97|14735.47|14655.47|14734.97|14654.97|10
1725147470000|2024-08-31 23:37:50|14734.85|14654.85|14734.51|14654.51|14734.86|14654.86|14734.51|14654.51|10
1725147480000|2024-08-31 23:38:00|14734.56|14654.56|14733.92|14653.92|14734.56|14654.56|14733.92|14653.92|9
1725147490000|2024-08-31 23:38:10|14733.29|14653.29|14732.88|14652.88|14733.52|14653.52|14732.85|14652.85|7
1725147500000|2024-08-31 23:38:20|14732.92|14652.92|14732.64|14652.64|14732.99|14652.99|14732.64|14652.64|9
1725147510000|2024-08-31 23:38:30|14732.63|14652.63|14732.03|14652.03|14732.63|14652.63|14732.03|14652.03|9
1725147520000|2024-08-31 23:38:40|14732.42|14652.42|14732.22|14652.22|14732.64|14652.64|14732.22|14652.22|5
1725147530000|2024-08-31 23:38:50|14731.47|14651.47|14732.42|14652.42|14732.42|14652.42|14731.47|14651.47|7
1725147540000|2024-08-31 23:39:00|14732.44|14652.44|14732.9|14652.9|14732.9|14652.9|14732.43|14652.43|8
1725147550000|2024-08-31 23:39:10|14732.91|14652.91|14732.92|14652.92|14733.08|14653.08|14732.76|14652.76|9
1725147560000|2024-08-31 23:39:20|14732.73|14652.73|14731.23|14651.23|14732.73|14652.73|14731.23|14651.23|9
1725147570000|2024-08-31 23:39:30|14731.17|14651.17|14730.85|14650.85|14731.17|14651.17|14730.85|14650.85|9
1725147580000|2024-08-31 23:39:40|14730.94|14650.94|14731.04|14651.04|14731.06|14651.06|14730.94|14650.94|8
1725147590000|2024-08-31 23:39:50|14730.89|14650.89|14731.95|14651.95|14731.95|14651.95|14730.89|14650.89|8
1725147600000|2024-08-31 23:40:00|14732.02|14652.02|14730.98|14650.98|14732.02|14652.02|14730.74|14650.74|8
1725147610000|2024-08-31 23:40:10|14731.39|14651.39|14731.89|14651.89|14731.89|14651.89|14731.33|14651.33|10
1725147620000|2024-08-31 23:40:20|14731.94|14651.94|14732.17|14652.17|14732.17|14652.17|14731.94|14651.94|7
1725147630000|2024-08-31 23:40:30|14732.3|14652.3|14733.97|14653.97|14733.97|14653.97|14732.3|14652.3|8
1725147640000|2024-08-31 23:40:40|14734.08|14654.08|14734.23|14654.23|14734.53|14654.53|14734.08|14654.08|10
1725147650000|2024-08-31 23:40:50|14734.2|14654.2|14734.46|14654.46|14734.46|14654.46|14734.2|14654.2|6
1725147660000|2024-08-31 23:41:00|14734.48|14654.48|14734.55|14654.55|14734.55|14654.55|14734.48|14654.48|5
1725147670000|2024-08-31 23:41:10|14734.58|14654.58|14734.78|14654.78|14734.78|14654.78|14734.58|14654.58|3
1725147680000|2024-08-31 23:41:20|14734.77|14654.77|14735.4|14655.4|14735.4|14655.4|14734.64|14654.64|8
1725147690000|2024-08-31 23:41:30|14735.42|14655.42|14735.69|14655.69|14735.71|14655.71|14735.38|14655.38|6
1725147700000|2024-08-31 23:41:40|14735.94|14655.94|14736.36|14656.36|14736.36|14656.36|14735.94|14655.94|8
1725147710000|2024-08-31 23:41:50|14736.34|14656.34|14736.43|14656.43|14736.43|14656.43|14736.34|14656.34|3
1725147720000|2024-08-31 23:42:00|14736.36|14656.36|14736.3|14656.3|14736.36|14656.36|14736.3|14656.3|5
1725147730000|2024-08-31 23:42:10|14736.24|14656.24|14733.06|14653.06|14736.34|14656.34|14732.63|14652.63|6
1725147740000|2024-08-31 23:42:20|14733.27|14653.27|14740.32|14660.32|14740.32|14660.32|14733.27|14653.27|8
1725147750000|2024-08-31 23:42:30|14740.33|14660.33|14740.34|14660.34|14740.35|14660.35|14740.33|14660.33|4
1725147760000|2024-08-31 23:42:40|14740.32|14660.32|14740.34|14660.34|14740.36|14660.36|14740.32|14660.32|4
1725147770000|2024-08-31 23:42:50|14740.39|14660.39|14740.44|14660.44|14740.44|14660.44|14740.39|14660.39|4
1725147780000|2024-08-31 23:43:00|14740.42|14660.42|14738.67|14658.67|14740.44|14660.44|14738.5|14658.5|8
1725147790000|2024-08-31 23:43:10|14738.66|14658.66|14738.86|14658.86|14738.92|14658.92|14738.66|14658.66|6
1725147800000|2024-08-31 23:43:20|14738.74|14658.74|14739|14659|14739|14659|14738.74|14658.74|8
1725147810000|2024-08-31 23:43:30|14739.89|14659.89|14741.7|14661.7|14741.7|14661.7|14739.89|14659.89|9
1725147820000|2024-08-31 23:43:40|14741.71|14661.71|14742.95|14662.95|14742.95|14662.95|14741.71|14661.71|7
1725147830000|2024-08-31 23:43:50|14743.03|14663.03|14743.82|14663.82|14743.82|14663.82|14742.98|14662.98|8
1725147840000|2024-08-31 23:44:00|14743.68|14663.68|14743.11|14663.11|14743.68|14663.68|14743.11|14663.11|9
1725147850000|2024-08-31 23:44:10|14743.1|14663.1|14743.62|14663.62|14743.62|14663.62|14742.98|14662.98|9
1725147860000|2024-08-31 23:44:20|14743.56|14663.56|14743.32|14663.32|14743.69|14663.69|14743.32|14663.32|9
1725147870000|2024-08-31 23:44:30|14743.41|14663.41|14743.25|14663.25|14743.6|14663.6|14743.25|14663.25|7
1725147880000|2024-08-31 23:44:40|14742.96|14662.96|14743.35|14663.35|14743.35|14663.35|14742.96|14662.96|6
1725147890000|2024-08-31 23:44:50|14743.37|14663.37|14735.04|14655.04|14746.06|14666.06|14735.04|14655.04|3
1725147900000|2024-08-31 23:45:00|14734.99|14654.99|14735.91|14655.91|14735.91|14655.91|14734.88|14654.88|9
1725147910000|2024-08-31 23:45:10|14735.95|14655.95|14736.15|14656.15|14736.23|14656.23|14735.95|14655.95|7
1725147920000|2024-08-31 23:45:20|14736.23|14656.23|14736.72|14656.72|14736.72|14656.72|14736.23|14656.23|4
1725147930000|2024-08-31 23:45:30|14736.89|14656.89|14737.2|14657.2|14737.2|14657.2|14736.89|14656.89|6
1725147940000|2024-08-31 23:45:40|14737.22|14657.22|14737.62|14657.62|14737.62|14657.62|14737.22|14657.22|6
1725147950000|2024-08-31 23:45:50|14737.64|14657.64|14736.35|14656.35|14737.64|14657.64|14736.25|14656.25|9
1725147960000|2024-08-31 23:46:00|14736.29|14656.29|14737.73|14657.73|14737.73|14657.73|14736.14|14656.14|9
1725147970000|2024-08-31 23:46:10|14737.78|14657.78|14737.57|14657.57|14737.8|14657.8|14737.57|14657.57|7
1725147980000|2024-08-31 23:46:20|14737.98|14657.98|14738.02|14658.02|14738.06|14658.06|14737.78|14657.78|9
1725147990000|2024-08-31 23:46:30|14737.99|14657.99|14738.21|14658.21|14738.21|14658.21|14737.97|14657.97|9
1725148000000|2024-08-31 23:46:40|14738.25|14658.25|14738.16|14658.16|14738.25|14658.25|14738.16|14658.16|3
1725148010000|2024-08-31 23:46:50|14738.24|14658.24|14738.02|14658.02|14738.31|14658.31|14738.02|14658.02|6
1725148020000|2024-08-31 23:47:00|14738.05|14658.05|14737.87|14657.87|14738.17|14658.17|14737.87|14657.87|8
1725148030000|2024-08-31 23:47:10|14737.64|14657.64|14736.62|14656.62|14737.64|14657.64|14736.52|14656.52|9
1725148040000|2024-08-31 23:47:20|14736.56|14656.56|14735.88|14655.88|14736.72|14656.72|14735.77|14655.77|8
1725148050000|2024-08-31 23:47:30|14735.95|14655.95|14736.11|14656.11|14736.11|14656.11|14735.95|14655.95|7
1725148060000|2024-08-31 23:47:40|14736.01|14656.01|14733.83|14653.83|14736.01|14656.01|14733.83|14653.83|9
1725148070000|2024-08-31 23:47:50|14733.74|14653.74|14733.41|14653.41|14733.74|14653.74|14733.23|14653.23|8
1725148080000|2024-08-31 23:48:00|14733.32|14653.32|14733.58|14653.58|14733.78|14653.78|14733.32|14653.32|9
1725148090000|2024-08-31 23:48:10|14733.57|14653.57|14733.85|14653.85|14734.01|14654.01|14733.56|14653.56|8
1725148100000|2024-08-31 23:48:20|14733.42|14653.42|14733.74|14653.74|14733.74|14653.74|14733.42|14653.42|4
1725148110000|2024-08-31 23:48:30|14733.9|14653.9|14734.18|14654.18|14734.18|14654.18|14733.9|14653.9|10
1725148120000|2024-08-31 23:48:40|14734.2|14654.2|14734.05|14654.05|14734.46|14654.46|14734.05|14654.05|5
1725148130000|2024-08-31 23:48:50|14734.04|14654.04|14734.05|14654.05|14734.05|14654.05|14734.04|14654.04|2
1725148140000|2024-08-31 23:49:00|14734.03|14654.03|14742.12|14662.12|14745.73|14665.73|14734.03|14654.03|10
1725148150000|2024-08-31 23:49:10|14742.03|14662.03|14742.01|14662.01|14742.03|14662.03|14741.85|14661.85|7
1725148160000|2024-08-31 23:49:20|14741.89|14661.89|14742.19|14662.19|14742.19|14662.19|14741.89|14661.89|6
1725148170000|2024-08-31 23:49:30|14742.22|14662.22|14742.39|14662.39|14742.39|14662.39|14742.22|14662.22|7
1725148180000|2024-08-31 23:49:40|14742.37|14662.37|14742.52|14662.52|14742.52|14662.52|14742.37|14662.37|5
1725148190000|2024-08-31 23:49:50|14742.53|14662.53|14742.86|14662.86|14742.86|14662.86|14742.53|14662.53|3
1725148200000|2024-08-31 23:50:00|14743.03|14663.03|14743.51|14663.51|14743.51|14663.51|14743.03|14663.03|8
1725148210000|2024-08-31 23:50:10|14743.69|14663.69|14743.62|14663.62|14743.77|14663.77|14743.57|14663.57|7
1725148220000|2024-08-31 23:50:20|14743.8|14663.8|14744.16|14664.16|14744.16|14664.16|14743.8|14663.8|7
1725148230000|2024-08-31 23:50:30|14744.19|14664.19|14744.62|14664.62|14744.62|14664.62|14744.19|14664.19|9
1725148240000|2024-08-31 23:50:40|14744.7|14664.7|14745.49|14665.49|14745.49|14665.49|14744.7|14664.7|9
1725148250000|2024-08-31 23:50:50|14745.51|14665.51|14745.8|14665.8|14745.87|14665.87|14745.51|14665.51|8
1725148260000|2024-08-31 23:51:00|14745.88|14665.88|14746.01|14666.01|14746.01|14666.01|14745.88|14665.88|7
1725148270000|2024-08-31 23:51:10|14745.99|14665.99|14739.15|14659.15|14746.08|14666.08|14738.77|14658.77|6
1725148280000|2024-08-31 23:51:20|14739.3|14659.3|14740.02|14660.02|14740.02|14660.02|14739.13|14659.13|10
1725148290000|2024-08-31 23:51:30|14740.06|14660.06|14740.1|14660.1|14740.1|14660.1|14740.05|14660.05|6
1725148300000|2024-08-31 23:51:40|14740|14660|14740.11|14660.11|14740.14|14660.14|14740|14660|7
1725148310000|2024-08-31 23:51:50|14740.13|14660.13|14740.14|14660.14|14740.14|14660.14|14740.11|14660.11|5
1725148320000|2024-08-31 23:52:00|14739.96|14659.96|14740.34|14660.34|14740.34|14660.34|14739.83|14659.83|6
1725148330000|2024-08-31 23:52:10|14740.48|14660.48|14741.55|14661.55|14741.55|14661.55|14740.48|14660.48|10
1725148340000|2024-08-31 23:52:20|14741.56|14661.56|14741.63|14661.63|14741.63|14661.63|14741.56|14661.56|5
1725148350000|2024-08-31 23:52:30|14741.64|14661.64|14742.01|14662.01|14742.01|14662.01|14741.62|14661.62|6
1725148360000|2024-08-31 23:52:40|14742.03|14662.03|14740.76|14660.76|14742.08|14662.08|14740.76|14660.76|6
1725148370000|2024-08-31 23:52:50|14740.81|14660.81|14741.2|14661.2|14741.2|14661.2|14740.67|14660.67|8
1725148380000|2024-08-31 23:53:00|14741.23|14661.23|14741.28|14661.28|14741.28|14661.28|14741.23|14661.23|4
1725148390000|2024-08-31 23:53:10|14741.35|14661.35|14743.65|14663.65|14743.65|14663.65|14741.35|14661.35|10
1725148400000|2024-08-31 23:53:20|14743.66|14663.66|14742.98|14662.98|14743.67|14663.67|14742.85|14662.85|8
1725148410000|2024-08-31 23:53:30|14742.64|14662.64|14741.24|14661.24|14742.64|14662.64|14741.24|14661.24|10
1725148420000|2024-08-31 23:53:40|14741.2|14661.2|14741.08|14661.08|14741.28|14661.28|14741.08|14661.08|8
1725148430000|2024-08-31 23:53:50|14741.07|14661.07|14740.37|14660.37|14741.08|14661.08|14740.37|14660.37|9
1725148440000|2024-08-31 23:54:00|14740.36|14660.36|14740.03|14660.03|14740.36|14660.36|14740.03|14660.03|6
1725148450000|2024-08-31 23:54:10|14740|14660|14740.08|14660.08|14740.32|14660.32|14740|14660|6
1725148460000|2024-08-31 23:54:20|14740.03|14660.03|14740|14660|14740.13|14660.13|14739.92|14659.92|7
1725148470000|2024-08-31 23:54:30|14739.94|14659.94|14740.13|14660.13|14740.13|14660.13|14739.9|14659.9|9
1725148480000|2024-08-31 23:54:40|14740.16|14660.16|14740.1|14660.1|14740.16|14660.16|14740.05|14660.05|6
1725148490000|2024-08-31 23:54:50|14740.11|14660.11|14739.89|14659.89|14740.33|14660.33|14739.89|14659.89|4
1725148500000|2024-08-31 23:55:00|14740.17|14660.17|14742.13|14662.13|14742.18|14662.18|14740.17|14660.17|10
1725148510000|2024-08-31 23:55:10|14742.2|14662.2|14742.48|14662.48|14742.5|14662.5|14742.2|14662.2|8
1725148520000|2024-08-31 23:55:20|14742.64|14662.64|14742.89|14662.89|14742.9|14662.9|14742.64|14662.64|6
1725148530000|2024-08-31 23:55:30|14742.9|14662.9|14743.26|14663.26|14743.26|14663.26|14742.78|14662.78|9
1725148540000|2024-08-31 23:55:40|14743.27|14663.27|14743.06|14663.06|14743.28|14663.28|14743.06|14663.06|9
1725148550000|2024-08-31 23:55:50|14743.15|14663.15|14743.3|14663.3|14743.3|14663.3|14743.15|14663.15|5
1725148560000|2024-08-31 23:56:00|14743.34|14663.34|14743.65|14663.65|14743.65|14663.65|14743.34|14663.34|8
1725148570000|2024-08-31 23:56:10|14743.7|14663.7|14743.86|14663.86|14743.86|14663.86|14743.7|14663.7|7
1725148580000|2024-08-31 23:56:20|14743.74|14663.74|14743.45|14663.45|14743.74|14663.74|14743.45|14663.45|9
1725148590000|2024-08-31 23:56:30|14743.41|14663.41|14743.42|14663.42|14743.5|14663.5|14743.36|14663.36|8
1725148600000|2024-08-31 23:56:40|14743.43|14663.43|14743.56|14663.56|14743.56|14663.56|14743.17|14663.17|9
1725148610000|2024-08-31 23:56:50|14743.53|14663.53|14743.25|14663.25|14743.72|14663.72|14743.25|14663.25|7
1725148620000|2024-08-31 23:57:00|14743.03|14663.03|14742.68|14662.68|14743.03|14663.03|14742.44|14662.44|10
1725148630000|2024-08-31 23:57:10|14742.73|14662.73|14742.52|14662.52|14742.81|14662.81|14742.52|14662.52|9
1725148640000|2024-08-31 23:57:20|14742.51|14662.51|14743.29|14663.29|14743.29|14663.29|14742.51|14662.51|7
1725148650000|2024-08-31 23:57:30|14743.28|14663.28|14742.77|14662.77|14743.28|14663.28|14742.77|14662.77|7
1725148660000|2024-08-31 23:57:40|14742.45|14662.45|14741.72|14661.72|14742.45|14662.45|14741.72|14661.72|9
1725148670000|2024-08-31 23:57:50|14741.67|14661.67|14741.64|14661.64|14741.74|14661.74|14741.64|14661.64|6
1725148680000|2024-08-31 23:58:00|14741.62|14661.62|14741.39|14661.39|14741.62|14661.62|14741.32|14661.32|10
1725148690000|2024-08-31 23:58:10|14741.4|14661.4|14738.78|14658.78|14741.4|14661.4|14738.78|14658.78|9
1725148700000|2024-08-31 23:58:20|14738.77|14658.77|14739.81|14659.81|14739.84|14659.84|14738.77|14658.77|9
1725148710000|2024-08-31 23:58:30|14739.79|14659.79|14740.14|14660.14|14740.14|14660.14|14739.77|14659.77|9
1725148720000|2024-08-31 23:58:40|14740.01|14660.01|14739.85|14659.85|14740.01|14660.01|14739.85|14659.85|6
1725148730000|2024-08-31 23:58:50|14739.89|14659.89|14740.03|14660.03|14740.08|14660.08|14739.89|14659.89|5
1725148740000|2024-08-31 23:59:00|14740.05|14660.05|14739.65|14659.65|14740.06|14660.06|14739.65|14659.65|5
1725148750000|2024-08-31 23:59:10|14739.66|14659.66|14739.49|14659.49|14739.66|14659.66|14739.49|14659.49|7
1725148760000|2024-08-31 23:59:20|14739.51|14659.51|14740.81|14660.81|14740.82|14660.82|14739.45|14659.45|7
1725148770000|2024-08-31 23:59:30|14740.8|14660.8|14740.46|14660.46|14740.8|14660.8|14740.46|14660.46|7
1725148780000|2024-08-31 23:59:40|14740.47|14660.47|14738.69|14658.69|14740.47|14660.47|14738.69|14658.69|9
1725148790000|2024-08-31 23:59:50|14738.68|14658.68|14738.43|14658.43|14738.68|14658.68|14738.43|14658.43|8
1725148800000|2024-09-01 00:00:00|14738.52|14658.52|14737.55|14657.55|14738.52|14658.52|14737.55|14657.55|10
1725148810000|2024-09-01 00:00:10|14737.57|14657.57|14737.01|14657.01|14737.57|14657.57|14736.22|14656.22|9
1725148820000|2024-09-01 00:00:20|14737.11|14657.11|14735|14655|14737.17|14657.17|14735|14655|10
1725148830000|2024-09-01 00:00:30|14734.8|14654.8|14733.94|14653.94|14734.8|14654.8|14733.94|14653.94|9
1725148840000|2024-09-01 00:00:40|14733.93|14653.93|14734.23|14654.23|14734.42|14654.42|14733.93|14653.93|10
1725148850000|2024-09-01 00:00:50|14734.63|14654.63|14735.1|14655.1|14735.41|14655.41|14734.63|14654.63|9
1725148860000|2024-09-01 00:01:00|14735.02|14655.02|14736.73|14656.73|14736.81|14656.81|14735.02|14655.02|10
1725148870000|2024-09-01 00:01:10|14736.72|14656.72|14736.14|14656.14|14737.04|14657.04|14736.05|14656.05|9
1725148880000|2024-09-01 00:01:20|14736.13|14656.13|14735.72|14655.72|14736.13|14656.13|14735.72|14655.72|8
1725148890000|2024-09-01 00:01:30|14735.69|14655.69|14735.23|14655.23|14735.7|14655.7|14735.23|14655.23|9
1725148900000|2024-09-01 00:01:40|14735.07|14655.07|14736.41|14656.41|14736.41|14656.41|14734.35|14654.35|9
1725148910000|2024-09-01 00:01:50|14736.29|14656.29|14734.31|14654.31|14736.29|14656.29|14734.31|14654.31|9
1725148920000|2024-09-01 00:02:00|14734.23|14654.23|14733.64|14653.64|14734.23|14654.23|14733.64|14653.64|9
1725148930000|2024-09-01 00:02:10|14733.58|14653.58|14735.14|14655.14|14735.14|14655.14|14733.58|14653.58|10
1725148940000|2024-09-01 00:02:20|14735.15|14655.15|14735.33|14655.33|14735.4|14655.4|14735.15|14655.15|6
1725148950000|2024-09-01 00:02:30|14735.57|14655.57|14735.72|14655.72|14735.72|14655.72|14735.57|14655.57|4
1725148960000|2024-09-01 00:02:40|14735.71|14655.71|14736.34|14656.34|14736.34|14656.34|14735.71|14655.71|6
1725148970000|2024-09-01 00:02:50|14736.36|14656.36|14736.19|14656.19|14736.42|14656.42|14736.14|14656.14|5
1725148980000|2024-09-01 00:03:00|14736.17|14656.17|14736.43|14656.43|14736.43|14656.43|14736.17|14656.17|8
1725148990000|2024-09-01 00:03:10|14736.31|14656.31|14736.29|14656.29|14736.34|14656.34|14736.29|14656.29|4
1725149000000|2024-09-01 00:03:20|14736.25|14656.25|14736.25|14656.25|14736.25|14656.25|14736.24|14656.24|3
1725149010000|2024-09-01 00:03:30|14736.14|14656.14|14735.5|14655.5|14736.14|14656.14|14735.5|14655.5|5
1725149020000|2024-09-01 00:03:40|14735.46|14655.46|14735.32|14655.32|14735.46|14655.46|14735.21|14655.21|6
1725149030000|2024-09-01 00:03:50|14735.43|14655.43|14735.31|14655.31|14735.7|14655.7|14735.31|14655.31|7
1725149040000|2024-09-01 00:04:00|14735.32|14655.32|14735.12|14655.12|14735.32|14655.32|14735.12|14655.12|4
1725149050000|2024-09-01 00:04:10|14735.01|14655.01|14738.78|14658.78|14738.83|14658.83|14734.91|14654.91|7
1725149060000|2024-09-01 00:04:20|14738.9|14658.9|14739.22|14659.22|14739.33|14659.33|14738.72|14658.72|10
1725149070000|2024-09-01 00:04:30|14739.34|14659.34|14737.92|14657.92|14739.34|14659.34|14737.71|14657.71|6
1725149080000|2024-09-01 00:04:40|14737.97|14657.97|14738.83|14658.83|14738.83|14658.83|14737.97|14657.97|9
1725149090000|2024-09-01 00:04:50|14738.91|14658.91|14739.4|14659.4|14739.4|14659.4|14738.75|14658.75|9
1725149100000|2024-09-01 00:05:00|14739.43|14659.43|14739.43|14659.43|14739.43|14659.43|14739.43|14659.43|1
1725149110000|2024-09-01 00:05:10|14739.68|14659.68|14740.02|14660.02|14740.02|14660.02|14739.68|14659.68|4
1725149120000|2024-09-01 00:05:20|14734.77|14654.77|14734.78|14654.78|14735.26|14655.26|14734.77|14654.77|5
1725149130000|2024-09-01 00:05:30|14734.77|14654.77|14734.89|14654.89|14735.12|14655.12|14734.68|14654.68|5
1725149140000|2024-09-01 00:05:40|14734.81|14654.81|14738.53|14658.53|14738.53|14658.53|14734.81|14654.81|7
1725149150000|2024-09-01 00:05:50|14738.56|14658.56|14739.56|14659.56|14739.56|14659.56|14738.56|14658.56|9
1725149160000|2024-09-01 00:06:00|14739.47|14659.47|14739.75|14659.75|14739.75|14659.75|14739.43|14659.43|7
1725149170000|2024-09-01 00:06:10|14739.79|14659.79|14739.91|14659.91|14739.98|14659.98|14739.79|14659.79|7
1725149180000|2024-09-01 00:06:20|14740.1|14660.1|14740.65|14660.65|14740.76|14660.76|14740.1|14660.1|9
1725149190000|2024-09-01 00:06:30|14740.89|14660.89|14737.82|14657.82|14741.26|14661.26|14737.8|14657.8|9
1725149200000|2024-09-01 00:06:40|14737.83|14657.83|14737.72|14657.72|14737.83|14657.83|14737.71|14657.71|7
1725149210000|2024-09-01 00:06:50|14737.73|14657.73|14737.42|14657.42|14737.73|14657.73|14737.42|14657.42|7
1725149220000|2024-09-01 00:07:00|14737.49|14657.49|14737.65|14657.65|14737.65|14657.65|14737.49|14657.49|6
1725149230000|2024-09-01 00:07:10|14737.67|14657.67|14740.89|14660.89|14740.89|14660.89|14737.67|14657.67|10
1725149240000|2024-09-01 00:07:20|14741.01|14661.01|14740.05|14660.05|14741.01|14661.01|14739.8|14659.8|9
1725149250000|2024-09-01 00:07:30|14740.04|14660.04|14739.97|14659.97|14740.04|14660.04|14739.96|14659.96|6
1725149260000|2024-09-01 00:07:40|14740.01|14660.01|14739.47|14659.47|14740.01|14660.01|14739.47|14659.47|7
1725149270000|2024-09-01 00:07:50|14739.19|14659.19|14739.24|14659.24|14739.27|14659.27|14739.17|14659.17|6
1725149280000|2024-09-01 00:08:00|14739.58|14659.58|14740.79|14660.79|14740.79|14660.79|14739.58|14659.58|6
1725149290000|2024-09-01 00:08:10|14740.7|14660.7|14742.69|14662.69|14742.7|14662.7|14740.69|14660.69|7
1725149300000|2024-09-01 00:08:20|14742.98|14662.98|14743.86|14663.86|14743.87|14663.87|14742.98|14662.98|10
1725149310000|2024-09-01 00:08:30|14743.51|14663.51|14742.42|14662.42|14743.51|14663.51|14742.42|14662.42|10
1725149320000|2024-09-01 00:08:40|14742.18|14662.18|14739.9|14659.9|14742.18|14662.18|14739.78|14659.78|10
1725149330000|2024-09-01 00:08:50|14739.91|14659.91|14741.3|14661.3|14741.3|14661.3|14739.91|14659.91|9
1725149340000|2024-09-01 00:09:00|14741.43|14661.43|14741.16|14661.16|14741.56|14661.56|14741.16|14661.16|8
1725149350000|2024-09-01 00:09:10|14741.15|14661.15|14750.87|14670.87|14750.87|14670.87|14741.12|14661.12|8
1725149360000|2024-09-01 00:09:20|14754.96|14674.96|14754.82|14674.82|14754.99|14674.99|14754.82|14674.82|6
1725149370000|2024-09-01 00:09:30|14754.75|14674.75|14757.36|14677.36|14757.36|14677.36|14754.71|14674.71|10
1725149380000|2024-09-01 00:09:40|14757.47|14677.47|14755.8|14675.8|14757.74|14677.74|14754.45|14674.45|9
1725149390000|2024-09-01 00:09:50|14755.92|14675.92|14754.33|14674.33|14756.02|14676.02|14754.33|14674.33|9
1725149400000|2024-09-01 00:10:00|14753.87|14673.87|14752.51|14672.51|14753.87|14673.87|14752.49|14672.49|10
1725149410000|2024-09-01 00:10:10|14752.33|14672.33|14753.04|14673.04|14753.04|14673.04|14752.25|14672.25|8
1725149420000|2024-09-01 00:10:20|14753.14|14673.14|14755.63|14675.63|14755.63|14675.63|14753.14|14673.14|9
1725149430000|2024-09-01 00:10:30|14755.61|14675.61|14755.55|14675.55|14756.07|14676.07|14755.55|14675.55|9
1725149440000|2024-09-01 00:10:40|14755.49|14675.49|14756.1|14676.1|14756.1|14676.1|14755.47|14675.47|7
1725149450000|2024-09-01 00:10:50|14756.11|14676.11|14756.26|14676.26|14756.26|14676.26|14756.11|14676.11|8
1725149460000|2024-09-01 00:11:00|14756.02|14676.02|14756.03|14676.03|14756.18|14676.18|14756.02|14676.02|6
1725149470000|2024-09-01 00:11:10|14755.86|14675.86|14755.56|14675.56|14755.86|14675.86|14755.56|14675.56|5
1725149480000|2024-09-01 00:11:20|14755.6|14675.6|14755.79|14675.79|14755.79|14675.79|14755.6|14675.6|4
1725149490000|2024-09-01 00:11:30|14755.75|14675.75|14756.59|14676.59|14756.59|14676.59|14755.75|14675.75|6
1725149500000|2024-09-01 00:11:40|14756.51|14676.51|14757.23|14677.23|14757.23|14677.23|14756.51|14676.51|9
1725149510000|2024-09-01 00:11:50|14757.3|14677.3|14757.93|14677.93|14757.93|14677.93|14757.3|14677.3|7
1725149520000|2024-09-01 00:12:00|14758.01|14678.01|14758.93|14678.93|14758.95|14678.95|14758|14678|9
1725149530000|2024-09-01 00:12:10|14759.18|14679.18|14759.38|14679.38|14759.38|14679.38|14759.17|14679.17|6
1725149540000|2024-09-01 00:12:20|14759.39|14679.39|14757.44|14677.44|14759.39|14679.39|14757.44|14677.44|9
1725149550000|2024-09-01 00:12:30|14757.39|14677.39|14757.44|14677.44|14757.54|14677.54|14757.39|14677.39|8
1725149560000|2024-09-01 00:12:40|14757.43|14677.43|14756.76|14676.76|14757.43|14677.43|14756.76|14676.76|3
1725149570000|2024-09-01 00:12:50|14756.74|14676.74|14756.64|14676.64|14756.81|14676.81|14756.64|14676.64|7
1725149580000|2024-09-01 00:13:00|14756.76|14676.76|14754.41|14674.41|14756.76|14676.76|14754.41|14674.41|10
1725149590000|2024-09-01 00:13:10|14754.49|14674.49|14754.56|14674.56|14754.6|14674.6|14754.49|14674.49|6
1725149600000|2024-09-01 00:13:20|14754.58|14674.58|14754.5|14674.5|14754.58|14674.58|14754.24|14674.24|8
1725149610000|2024-09-01 00:13:30|14754.53|14674.53|14754.09|14674.09|14754.53|14674.53|14754.06|14674.06|9
1725149620000|2024-09-01 00:13:40|14754.1|14674.1|14754.55|14674.55|14754.57|14674.57|14754.1|14674.1|7
1725149630000|2024-09-01 00:13:50|14754.86|14674.86|14756.4|14676.4|14756.4|14676.4|14754.86|14674.86|9
1725149640000|2024-09-01 00:14:00|14756.34|14676.34|14756.71|14676.71|14756.73|14676.73|14756.34|14676.34|8
1725149650000|2024-09-01 00:14:10|14756.73|14676.73|14750.2|14670.2|14756.73|14676.73|14750.2|14670.2|7
1725149660000|2024-09-01 00:14:20|14750.17|14670.17|14750.05|14670.05|14750.23|14670.23|14750.05|14670.05|9
1725149670000|2024-09-01 00:14:30|14750.09|14670.09|14751.82|14671.82|14751.83|14671.83|14750.08|14670.08|8
1725149680000|2024-09-01 00:14:40|14751.83|14671.83|14751.19|14671.19|14751.85|14671.85|14751.19|14671.19|7
1725149690000|2024-09-01 00:14:50|14750.3|14670.3|14749.75|14669.75|14750.3|14670.3|14749.56|14669.56|10
1725149700000|2024-09-01 00:15:00|14749.53|14669.53|14749.76|14669.76|14750.14|14670.14|14749.5|14669.5|8
1725149710000|2024-09-01 00:15:10|14749.82|14669.82|14751.92|14671.92|14751.92|14671.92|14749.82|14669.82|10
1725149720000|2024-09-01 00:15:20|14751.93|14671.93|14751.6|14671.6|14751.93|14671.93|14751.19|14671.19|10
1725149730000|2024-09-01 00:15:30|14751.63|14671.63|14751.2|14671.2|14751.63|14671.63|14751.2|14671.2|7
1725149740000|2024-09-01 00:15:40|14751.28|14671.28|14751.62|14671.62|14751.62|14671.62|14751.28|14671.28|8
1725149750000|2024-09-01 00:15:50|14751.52|14671.52|14751.14|14671.14|14751.52|14671.52|14751.14|14671.14|6
1725149760000|2024-09-01 00:16:00|14751.11|14671.11|14751.22|14671.22|14751.22|14671.22|14751.09|14671.09|6
1725149770000|2024-09-01 00:16:10|14751.23|14671.23|14751.19|14671.19|14751.23|14671.23|14751.18|14671.18|6
1725149780000|2024-09-01 00:16:20|14751.2|14671.2|14751.77|14671.77|14751.86|14671.86|14750.73|14670.73|9
1725149790000|2024-09-01 00:16:30|14751.62|14671.62|14750.98|14670.98|14751.62|14671.62|14750.93|14670.93|10
1725149800000|2024-09-01 00:16:40|14750.99|14670.99|14750.62|14670.62|14751|14671|14750.62|14670.62|9
1725149810000|2024-09-01 00:16:50|14750.47|14670.47|14751.18|14671.18|14751.18|14671.18|14750.44|14670.44|10
1725149820000|2024-09-01 00:17:00|14750.99|14670.99|14750.56|14670.56|14750.99|14670.99|14749.99|14669.99|9
1725149830000|2024-09-01 00:17:10|14750.39|14670.39|14750.36|14670.36|14750.63|14670.63|14750.36|14670.36|9
1725149840000|2024-09-01 00:17:20|14750.24|14670.24|14750.7|14670.7|14750.7|14670.7|14750.24|14670.24|5
1725149850000|2024-09-01 00:17:30|14750.69|14670.69|14751.2|14671.2|14751.2|14671.2|14750.59|14670.59|8
1725149860000|2024-09-01 00:17:40|14751.23|14671.23|14751.11|14671.11|14751.23|14671.23|14751.07|14671.07|6
1725149870000|2024-09-01 00:17:50|14750.99|14670.99|14750.76|14670.76|14751.01|14671.01|14750.69|14670.69|7
1725149880000|2024-09-01 00:18:00|14750.74|14670.74|14750.38|14670.38|14750.9|14670.9|14750.34|14670.34|9
1725149890000|2024-09-01 00:18:10|14750.37|14670.37|14750.52|14670.52|14750.52|14670.52|14750.18|14670.18|9
1725149900000|2024-09-01 00:18:20|14750.46|14670.46|14750.21|14670.21|14750.47|14670.47|14750.2|14670.2|9
1725149910000|2024-09-01 00:18:30|14750.23|14670.23|14749|14669|14750.23|14670.23|14748.94|14668.94|10
1725149920000|2024-09-01 00:18:40|14748.98|14668.98|14749.2|14669.2|14749.78|14669.78|14748.92|14668.92|10
1725149930000|2024-09-01 00:18:50|14749.21|14669.21|14747.69|14667.69|14749.22|14669.22|14747.69|14667.69|7
1725149940000|2024-09-01 00:19:00|14747.66|14667.66|14747.66|14667.66|14747.72|14667.72|14747.22|14667.22|9
1725149950000|2024-09-01 00:19:10|14747.77|14667.77|14747.63|14667.63|14747.77|14667.77|14747.55|14667.55|10
1725149960000|2024-09-01 00:19:20|14747.64|14667.64|14747.44|14667.44|14747.66|14667.66|14747.42|14667.42|9
1725149970000|2024-09-01 00:19:30|14747.51|14667.51|14747.51|14667.51|14747.52|14667.52|14747.48|14667.48|5
1725149980000|2024-09-01 00:19:40|14747.49|14667.49|14748.78|14668.78|14748.78|14668.78|14747.28|14667.28|6
1725149990000|2024-09-01 00:19:50|14748.96|14668.96|14747.83|14667.83|14749.13|14669.13|14747.83|14667.83|10
1725150000000|2024-09-01 00:20:00|14747.94|14667.94|14744.24|14664.24|14747.94|14667.94|14744.21|14664.21|10
1725150010000|2024-09-01 00:20:10|14747.15|14667.15|14746.81|14666.81|14747.43|14667.43|14746.81|14666.81|8
1725150020000|2024-09-01 00:20:20|14746.77|14666.77|14745.29|14665.29|14746.77|14666.77|14744.76|14664.76|10
1725150030000|2024-09-01 00:20:30|14745.13|14665.13|14744.78|14664.78|14745.13|14665.13|14744.78|14664.78|6
1725150040000|2024-09-01 00:20:40|14744.77|14664.77|14744.29|14664.29|14744.79|14664.79|14744.25|14664.25|4
1725150050000|2024-09-01 00:20:50|14744.3|14664.3|14743.67|14663.67|14744.3|14664.3|14743.67|14663.67|9
1725150060000|2024-09-01 00:21:00|14743.66|14663.66|14743.08|14663.08|14743.66|14663.66|14743.08|14663.08|7
1725150070000|2024-09-01 00:21:10|14743.06|14663.06|14741.78|14661.78|14743.19|14663.19|14741.78|14661.78|10
1725150080000|2024-09-01 00:21:20|14741.63|14661.63|14741.51|14661.51|14741.63|14661.63|14741.51|14661.51|5
1725150090000|2024-09-01 00:21:30|14742.26|14662.26|14742.48|14662.48|14742.97|14662.97|14742.26|14662.26|10
1725150100000|2024-09-01 00:21:40|14742.42|14662.42|14742.35|14662.35|14742.42|14662.42|14742.35|14662.35|8
1725150110000|2024-09-01 00:21:50|14741.86|14661.86|14741.78|14661.78|14741.9|14661.9|14741.78|14661.78|5
1725150120000|2024-09-01 00:22:00|14741.79|14661.79|14741.36|14661.36|14741.79|14661.79|14741.34|14661.34|8
1725150130000|2024-09-01 00:22:10|14741.19|14661.19|14740.64|14660.64|14741.19|14661.19|14740.64|14660.64|8
1725150140000|2024-09-01 00:22:20|14740.7|14660.7|14740.62|14660.62|14740.7|14660.7|14740.6|14660.6|6
1725150150000|2024-09-01 00:22:30|14741.08|14661.08|14741.31|14661.31|14741.66|14661.66|14741.08|14661.08|10
1725150160000|2024-09-01 00:22:40|14741.29|14661.29|14741.36|14661.36|14741.47|14661.47|14741.29|14661.29|6
1725150170000|2024-09-01 00:22:50|14741.3|14661.3|14740.83|14660.83|14741.3|14661.3|14740.83|14660.83|10
1725150180000|2024-09-01 00:23:00|14740.44|14660.44|14740.14|14660.14|14740.44|14660.44|14740.14|14660.14|7
1725150190000|2024-09-01 00:23:10|14739.96|14659.96|14739.57|14659.57|14739.96|14659.96|14739.35|14659.35|7
1725150200000|2024-09-01 00:23:20|14739.58|14659.58|14739.49|14659.49|14739.67|14659.67|14739.49|14659.49|6
1725150210000|2024-09-01 00:23:30|14739.56|14659.56|14738.56|14658.56|14739.61|14659.61|14738.56|14658.56|10
1725150220000|2024-09-01 00:23:40|14738.03|14658.03|14737.7|14657.7|14738.03|14658.03|14737.7|14657.7|7
1725150230000|2024-09-01 00:23:50|14737.71|14657.71|14737.77|14657.77|14737.77|14657.77|14737.71|14657.71|3
1725150240000|2024-09-01 00:24:00|14737.78|14657.78|14738|14658|14738|14658|14737.78|14657.78|5
1725150250000|2024-09-01 00:24:10|14738.03|14658.03|14736.34|14656.34|14738.04|14658.04|14736.34|14656.34|9
1725150260000|2024-09-01 00:24:20|14736.32|14656.32|14736.03|14656.03|14736.32|14656.32|14736.03|14656.03|8
1725150270000|2024-09-01 00:24:30|14736|14656|14735.74|14655.74|14736|14656|14735.74|14655.74|9
1725150280000|2024-09-01 00:24:40|14735.71|14655.71|14734.21|14654.21|14735.71|14655.71|14734.21|14654.21|10
1725150290000|2024-09-01 00:24:50|14734.36|14654.36|14733.72|14653.72|14734.36|14654.36|14733.63|14653.63|8
1725150300000|2024-09-01 00:25:00|14733.46|14653.46|14733.49|14653.49|14733.61|14653.61|14733.27|14653.27|10
1725150310000|2024-09-01 00:25:10|14733.56|14653.56|14732.89|14652.89|14733.56|14653.56|14732.89|14652.89|8
1725150320000|2024-09-01 00:25:20|14732.88|14652.88|14732.41|14652.41|14732.88|14652.88|14732.41|14652.41|7
1725150330000|2024-09-01 00:25:30|14732.42|14652.42|14732.3|14652.3|14732.92|14652.92|14732.19|14652.19|8
1725150340000|2024-09-01 00:25:40|14732.29|14652.29|14730.88|14650.88|14732.61|14652.61|14730.88|14650.88|10
1725150350000|2024-09-01 00:25:50|14730.67|14650.67|14729.9|14649.9|14730.67|14650.67|14729.5|14649.5|10
1725150360000|2024-09-01 00:26:00|14729.72|14649.72|14728.92|14648.92|14729.73|14649.73|14728.92|14648.92|9
1725150370000|2024-09-01 00:26:10|14728.67|14648.67|14727.76|14647.76|14728.67|14648.67|14727.48|14647.48|10
1725150380000|2024-09-01 00:26:20|14727.61|14647.61|14725.51|14645.51|14727.61|14647.61|14725.51|14645.51|10
1725150390000|2024-09-01 00:26:30|14725.53|14645.53|14722.19|14642.19|14725.53|14645.53|14722.19|14642.19|10
1725150400000|2024-09-01 00:26:40|14721.97|14641.97|14716.53|14636.53|14721.97|14641.97|14716.31|14636.31|10
1725150410000|2024-09-01 00:26:50|14716.67|14636.67|14716.67|14636.67|14716.96|14636.96|14716.65|14636.65|9
1725150420000|2024-09-01 00:27:00|14716.88|14636.88|14716.66|14636.66|14716.9|14636.9|14716.66|14636.66|6
1725150430000|2024-09-01 00:27:10|14716.45|14636.45|14715.08|14635.08|14716.45|14636.45|14715.08|14635.08|10
1725150440000|2024-09-01 00:27:20|14715.15|14635.15|14716.02|14636.02|14716.02|14636.02|14715.1|14635.1|8
1725150450000|2024-09-01 00:27:30|14716.1|14636.1|14717.4|14637.4|14717.4|14637.4|14716.1|14636.1|8
1725150460000|2024-09-01 00:27:40|14717.76|14637.76|14718.38|14638.38|14718.38|14638.38|14717.76|14637.76|8
1725150470000|2024-09-01 00:27:50|14718.57|14638.57|14718.53|14638.53|14718.57|14638.57|14718.29|14638.29|7
1725150480000|2024-09-01 00:28:00|14718.6|14638.6|14721.27|14641.27|14721.27|14641.27|14718.6|14638.6|8
1725150490000|2024-09-01 00:28:10|14721.69|14641.69|14723.18|14643.18|14723.18|14643.18|14721.69|14641.69|9
1725150500000|2024-09-01 00:28:20|14723.22|14643.22|14723.51|14643.51|14723.51|14643.51|14723.22|14643.22|4
1725150510000|2024-09-01 00:28:30|14723.35|14643.35|14722.68|14642.68|14723.35|14643.35|14722.68|14642.68|6
1725150520000|2024-09-01 00:28:40|14722.42|14642.42|14725.91|14645.91|14726.26|14646.26|14721.42|14641.42|10
1725150530000|2024-09-01 00:28:50|14725.9|14645.9|14724.29|14644.29|14725.9|14645.9|14724.24|14644.24|6
1725150540000|2024-09-01 00:29:00|14724.15|14644.15|14724.01|14644.01|14724.15|14644.15|14723.9|14643.9|7
1725150550000|2024-09-01 00:29:10|14723.99|14643.99|14724.35|14644.35|14724.35|14644.35|14723.9|14643.9|9
1725150560000|2024-09-01 00:29:20|14725.27|14645.27|14726.22|14646.22|14726.28|14646.28|14725.27|14645.27|9
1725150570000|2024-09-01 00:29:30|14726.24|14646.24|14726.58|14646.58|14726.75|14646.75|14726.24|14646.24|8
1725150580000|2024-09-01 00:29:40|14726.47|14646.47|14726.09|14646.09|14726.47|14646.47|14726.04|14646.04|9
1725150590000|2024-09-01 00:29:50|14726.08|14646.08|14726.2|14646.2|14726.22|14646.22|14726.08|14646.08|5
1725150600000|2024-09-01 00:30:00|14726.12|14646.12|14724.78|14644.78|14726.2|14646.2|14724.78|14644.78|9
1725150610000|2024-09-01 00:30:10|14724.99|14644.99|14726.03|14646.03|14726.03|14646.03|14724.98|14644.98|7
1725150620000|2024-09-01 00:30:20|14726.06|14646.06|14724.74|14644.74|14726.08|14646.08|14724.74|14644.74|9
1725150630000|2024-09-01 00:30:30|14725.03|14645.03|14725.57|14645.57|14725.61|14645.61|14724.44|14644.44|10
1725150640000|2024-09-01 00:30:40|14725.43|14645.43|14725.01|14645.01|14725.43|14645.43|14725.01|14645.01|10
1725150650000|2024-09-01 00:30:50|14725.02|14645.02|14724.84|14644.84|14725.02|14645.02|14724.72|14644.72|10
1725150660000|2024-09-01 00:31:00|14724.83|14644.83|14723.77|14643.77|14724.89|14644.89|14723.71|14643.71|9
1725150670000|2024-09-01 00:31:10|14723.64|14643.64|14722.64|14642.64|14723.64|14643.64|14722.64|14642.64|7
1725150680000|2024-09-01 00:31:20|14722.58|14642.58|14721.64|14641.64|14722.58|14642.58|14721.64|14641.64|8
1725150690000|2024-09-01 00:31:30|14721.46|14641.46|14721.87|14641.87|14722.58|14642.58|14721.05|14641.05|9
1725150700000|2024-09-01 00:31:40|14721.88|14641.88|14721.53|14641.53|14721.88|14641.88|14721.53|14641.53|4
1725150710000|2024-09-01 00:31:50|14721.4|14641.4|14720.7|14640.7|14721.4|14641.4|14720.68|14640.68|10
1725150720000|2024-09-01 00:32:00|14720.71|14640.71|14720.26|14640.26|14720.88|14640.88|14720.26|14640.26|7
1725150730000|2024-09-01 00:32:10|14719.58|14639.58|14719.68|14639.68|14720.3|14640.3|14719.58|14639.58|9
1725150740000|2024-09-01 00:32:20|14719.66|14639.66|14716.32|14636.32|14719.66|14639.66|14716.32|14636.32|8
1725150750000|2024-09-01 00:32:30|14716.23|14636.23|14716.17|14636.17|14716.24|14636.24|14716.17|14636.17|8
1725150760000|2024-09-01 00:32:40|14716.18|14636.18|14716.04|14636.04|14716.18|14636.18|14716.04|14636.04|6
1725150770000|2024-09-01 00:32:50|14717.64|14637.64|14718.61|14638.61|14718.61|14638.61|14717.64|14637.64|5
1725150780000|2024-09-01 00:33:00|14718.59|14638.59|14719.3|14639.3|14719.3|14639.3|14718.05|14638.05|8
1725150790000|2024-09-01 00:33:10|14719.42|14639.42|14719.67|14639.67|14719.78|14639.78|14719.09|14639.09|10
1725150800000|2024-09-01 00:33:20|14719.98|14639.98|14719.21|14639.21|14720.09|14640.09|14719.2|14639.2|8
1725150810000|2024-09-01 00:33:30|14718.84|14638.84|14717.68|14637.68|14718.97|14638.97|14717.68|14637.68|9
1725150820000|2024-09-01 00:33:40|14717.19|14637.19|14712.58|14632.58|14717.19|14637.19|14712.58|14632.58|9
1725150830000|2024-09-01 00:33:50|14712.57|14632.57|14711.27|14631.27|14712.92|14632.92|14711.27|14631.27|9
1725150840000|2024-09-01 00:34:00|14710.73|14630.73|14710.97|14630.97|14710.97|14630.97|14710.38|14630.38|9
1725150850000|2024-09-01 00:34:10|14711.25|14631.25|14710.16|14630.16|14712.06|14632.06|14710.16|14630.16|9
1725150860000|2024-09-01 00:34:20|14709.12|14629.12|14707.95|14627.95|14709.12|14629.12|14707.63|14627.63|10
1725150870000|2024-09-01 00:34:30|14707.27|14627.27|14706.41|14626.41|14707.27|14627.27|14705.61|14625.61|9
1725150880000|2024-09-01 00:34:40|14706.31|14626.31|14707.47|14627.47|14707.47|14627.47|14706.31|14626.31|9
1725150890000|2024-09-01 00:34:50|14707.63|14627.63|14708.92|14628.92|14708.92|14628.92|14707.63|14627.63|9
1725150900000|2024-09-01 00:35:00|14709.01|14629.01|14707.59|14627.59|14709.01|14629.01|14707.12|14627.12|10
1725150910000|2024-09-01 00:35:10|14707.91|14627.91|14708.38|14628.38|14708.53|14628.53|14707.76|14627.76|10
1725150920000|2024-09-01 00:35:20|14708.36|14628.36|14707.19|14627.19|14708.98|14628.98|14707.19|14627.19|10
1725150930000|2024-09-01 00:35:30|14707.07|14627.07|14707.73|14627.73|14707.73|14627.73|14706.81|14626.81|7
1725150940000|2024-09-01 00:35:40|14707.59|14627.59|14710.08|14630.08|14710.08|14630.08|14707.46|14627.46|10
1725150950000|2024-09-01 00:35:50|14710.09|14630.09|14709.97|14629.97|14710.1|14630.1|14709.7|14629.7|9
1725150960000|2024-09-01 00:36:00|14709.9|14629.9|14710.36|14630.36|14710.36|14630.36|14709.9|14629.9|10
1725150970000|2024-09-01 00:36:10|14710.57|14630.57|14711.38|14631.38|14712.18|14632.18|14710.57|14630.57|9
1725150980000|2024-09-01 00:36:20|14711.07|14631.07|14713.44|14633.44|14713.44|14633.44|14711.07|14631.07|9
1725150990000|2024-09-01 00:36:30|14713.21|14633.21|14713.4|14633.4|14713.92|14633.92|14713.21|14633.21|9
1725151000000|2024-09-01 00:36:40|14713.29|14633.29|14713.98|14633.98|14714.26|14634.26|14713.18|14633.18|9
1725151010000|2024-09-01 00:36:50|14713.99|14633.99|14714.17|14634.17|14714.25|14634.25|14713.99|14633.99|10
1725151020000|2024-09-01 00:37:00|14714.43|14634.43|14715.25|14635.25|14715.25|14635.25|14713.13|14633.13|10
1725151030000|2024-09-01 00:37:10|14715.38|14635.38|14715.17|14635.17|14715.48|14635.48|14715.17|14635.17|8
1725151040000|2024-09-01 00:37:20|14715.32|14635.32|14716.17|14636.17|14716.25|14636.25|14715.28|14635.28|9
1725151050000|2024-09-01 00:37:30|14717.06|14637.06|14716.55|14636.55|14718.04|14638.04|14716.55|14636.55|8
1725151060000|2024-09-01 00:37:40|14716.06|14636.06|14716.02|14636.02|14716.06|14636.06|14715.78|14635.78|9
1725151070000|2024-09-01 00:37:50|14716.14|14636.14|14716.59|14636.59|14716.59|14636.59|14716.14|14636.14|8
1725151080000|2024-09-01 00:38:00|14716.25|14636.25|14716.4|14636.4|14716.63|14636.63|14716.25|14636.25|7
1725151090000|2024-09-01 00:38:10|14716.47|14636.47|14717.49|14637.49|14717.49|14637.49|14716.12|14636.12|10
1725151100000|2024-09-01 00:38:20|14717.11|14637.11|14715.53|14635.53|14717.11|14637.11|14715.53|14635.53|8
1725151110000|2024-09-01 00:38:30|14715.13|14635.13|14716.7|14636.7|14716.7|14636.7|14715.01|14635.01|10
1725151120000|2024-09-01 00:38:40|14716.73|14636.73|14716.7|14636.7|14716.76|14636.76|14716.7|14636.7|4
1725151130000|2024-09-01 00:38:50|14716.71|14636.71|14716.94|14636.94|14716.94|14636.94|14716.57|14636.57|9
1725151140000|2024-09-01 00:39:00|14716.97|14636.97|14719.37|14639.37|14719.58|14639.58|14716.97|14636.97|7
1725151150000|2024-09-01 00:39:10|14719.59|14639.59|14720.08|14640.08|14720.08|14640.08|14719.59|14639.59|8
1725151160000|2024-09-01 00:39:20|14720.01|14640.01|14720.13|14640.13|14720.13|14640.13|14720.01|14640.01|8
1725151170000|2024-09-01 00:39:30|14720.14|14640.14|14722.26|14642.26|14722.26|14642.26|14720.14|14640.14|6
1725151180000|2024-09-01 00:39:40|14722.24|14642.24|14722.72|14642.72|14722.86|14642.86|14722.24|14642.24|7
1725151190000|2024-09-01 00:39:50|14722.8|14642.8|14722.76|14642.76|14722.8|14642.8|14722.72|14642.72|6
1725151200000|2024-09-01 00:40:00|14722.78|14642.78|14722.46|14642.46|14722.78|14642.78|14722.46|14642.46|5
1725151210000|2024-09-01 00:40:10|14722.44|14642.44|14722.36|14642.36|14722.45|14642.45|14722.15|14642.15|9
1725151220000|2024-09-01 00:40:20|14722.45|14642.45|14722.41|14642.41|14722.45|14642.45|14722.41|14642.41|4
1725151230000|2024-09-01 00:40:30|14722.4|14642.4|14722.96|14642.96|14722.96|14642.96|14722.38|14642.38|9
1725151240000|2024-09-01 00:40:40|14722.99|14642.99|14723.32|14643.32|14723.32|14643.32|14722.98|14642.98|10
1725151250000|2024-09-01 00:40:50|14723.35|14643.35|14723.49|14643.49|14723.5|14643.5|14723.35|14643.35|7
1725151260000|2024-09-01 00:41:00|14723.54|14643.54|14723.3|14643.3|14723.54|14643.54|14723.29|14643.29|7
1725151270000|2024-09-01 00:41:10|14723.31|14643.31|14723.46|14643.46|14723.46|14643.46|14723.31|14643.31|3
1725151280000|2024-09-01 00:41:20|14723.32|14643.32|14723.74|14643.74|14723.74|14643.74|14723.18|14643.18|7
1725151290000|2024-09-01 00:41:30|14723.73|14643.73|14724.13|14644.13|14724.13|14644.13|14723.73|14643.73|7
1725151300000|2024-09-01 00:41:40|14724.15|14644.15|14724.28|14644.28|14724.28|14644.28|14724.15|14644.15|8
1725151310000|2024-09-01 00:41:50|14724.24|14644.24|14724.53|14644.53|14724.53|14644.53|14724.17|14644.17|7
1725151320000|2024-09-01 00:42:00|14724.47|14644.47|14725.12|14645.12|14725.12|14645.12|14724.47|14644.47|9
1725151330000|2024-09-01 00:42:10|14725.06|14645.06|14724.98|14644.98|14725.06|14645.06|14724.89|14644.89|7
1725151340000|2024-09-01 00:42:20|14725|14645|14725.15|14645.15|14725.15|14645.15|14725|14645|6
1725151350000|2024-09-01 00:42:30|14725.45|14645.45|14725.37|14645.37|14725.52|14645.52|14725.37|14645.37|5
1725151360000|2024-09-01 00:42:40|14725.38|14645.38|14725.31|14645.31|14725.38|14645.38|14725.22|14645.22|9
1725151370000|2024-09-01 00:42:50|14725.42|14645.42|14725.43|14645.43|14725.43|14645.43|14725.41|14645.41|4
1725151380000|2024-09-01 00:43:00|14725.45|14645.45|14726.2|14646.2|14726.21|14646.21|14725.45|14645.45|5
1725151390000|2024-09-01 00:43:10|14726.23|14646.23|14727.81|14647.81|14727.81|14647.81|14726.23|14646.23|6
1725151400000|2024-09-01 00:43:20|14727.93|14647.93|14726.14|14646.14|14727.93|14647.93|14726.14|14646.14|8
1725151410000|2024-09-01 00:43:30|14726.1|14646.1|14726.32|14646.32|14726.32|14646.32|14726.1|14646.1|7
1725151420000|2024-09-01 00:43:40|14726.31|14646.31|14726.89|14646.89|14726.89|14646.89|14726.31|14646.31|5
1725151430000|2024-09-01 00:43:50|14726.98|14646.98|14727.83|14647.83|14727.83|14647.83|14726.98|14646.98|6
1725151440000|2024-09-01 00:44:00|14727.84|14647.84|14729.83|14649.83|14730.07|14650.07|14727.84|14647.84|9
1725151450000|2024-09-01 00:44:10|14729.5|14649.5|14726.87|14646.87|14729.67|14649.67|14726.87|14646.87|10
1725151460000|2024-09-01 00:44:20|14726.82|14646.82|14722.2|14642.2|14726.82|14646.82|14722.2|14642.2|10
1725151470000|2024-09-01 00:44:30|14721.43|14641.43|14716.95|14636.95|14721.43|14641.43|14715.85|14635.85|10
1725151480000|2024-09-01 00:44:40|14717.02|14637.02|14711.56|14631.56|14717.02|14637.02|14711.38|14631.38|10
1725151490000|2024-09-01 00:44:50|14711.43|14631.43|14707.44|14627.44|14711.68|14631.68|14707.44|14627.44|10
1725151500000|2024-09-01 00:45:00|14707.48|14627.48|14707.65|14627.65|14707.74|14627.74|14707.42|14627.42|9
1725151510000|2024-09-01 00:45:10|14707.68|14627.68|14707.45|14627.45|14707.86|14627.86|14707.42|14627.42|7
1725151520000|2024-09-01 00:45:20|14707.44|14627.44|14708.14|14628.14|14708.14|14628.14|14707.25|14627.25|9
1725151530000|2024-09-01 00:45:30|14708.1|14628.1|14708.74|14628.74|14709.16|14629.16|14708.1|14628.1|10
1725151540000|2024-09-01 00:45:40|14708.73|14628.73|14708.73|14628.73|14708.81|14628.81|14708.51|14628.51|9
1725151550000|2024-09-01 00:45:50|14708.82|14628.82|14708.89|14628.89|14709.15|14629.15|14708.72|14628.72|10
1725151560000|2024-09-01 00:46:00|14708.94|14628.94|14708.62|14628.62|14708.94|14628.94|14708.62|14628.62|10
1725151570000|2024-09-01 00:46:10|14708.9|14628.9|14708.08|14628.08|14708.9|14628.9|14708.08|14628.08|10
1725151580000|2024-09-01 00:46:20|14707.88|14627.88|14707.28|14627.28|14707.88|14627.88|14707.28|14627.28|9
1725151590000|2024-09-01 00:46:30|14707.43|14627.43|14707.17|14627.17|14707.56|14627.56|14707.17|14627.17|10
1725151600000|2024-09-01 00:46:40|14707.18|14627.18|14707.46|14627.46|14707.62|14627.62|14707.16|14627.16|9
1725151610000|2024-09-01 00:46:50|14707.74|14627.74|14709.02|14629.02|14709.02|14629.02|14707.74|14627.74|10
1725151620000|2024-09-01 00:47:00|14709.1|14629.1|14709.2|14629.2|14709.2|14629.2|14708.98|14628.98|9
1725151630000|2024-09-01 00:47:10|14709.48|14629.48|14709.83|14629.83|14709.83|14629.83|14709.48|14629.48|9
1725151640000|2024-09-01 00:47:20|14709.87|14629.87|14710.42|14630.42|14710.42|14630.42|14709.87|14629.87|10
1725151650000|2024-09-01 00:47:30|14710.43|14630.43|14710.35|14630.35|14710.43|14630.43|14710.3|14630.3|7
1725151660000|2024-09-01 00:47:40|14710.52|14630.52|14708.29|14628.29|14710.52|14630.52|14708.23|14628.23|10
1725151670000|2024-09-01 00:47:50|14708.28|14628.28|14709.9|14629.9|14709.9|14629.9|14708.28|14628.28|8
1725151680000|2024-09-01 00:48:00|14709.94|14629.94|14709.85|14629.85|14709.94|14629.94|14709.74|14629.74|7
1725151690000|2024-09-01 00:48:10|14709.86|14629.86|14709.88|14629.88|14709.96|14629.96|14709.59|14629.59|10
1725151700000|2024-09-01 00:48:20|14709.81|14629.81|14709.89|14629.89|14710.47|14630.47|14709.77|14629.77|10
1725151710000|2024-09-01 00:48:30|14709.91|14629.91|14710.04|14630.04|14710.04|14630.04|14709.72|14629.72|9
1725151720000|2024-09-01 00:48:40|14710.06|14630.06|14710.87|14630.87|14710.87|14630.87|14710.06|14630.06|8
1725151730000|2024-09-01 00:48:50|14710.86|14630.86|14711.38|14631.38|14711.46|14631.46|14710.83|14630.83|8
1725151740000|2024-09-01 00:49:00|14711.26|14631.26|14710.68|14630.68|14711.26|14631.26|14710.65|14630.65|8
1725151750000|2024-09-01 00:49:10|14710.69|14630.69|14710.32|14630.32|14710.69|14630.69|14710.32|14630.32|8
1725151760000|2024-09-01 00:49:20|14710.3|14630.3|14711.3|14631.3|14711.3|14631.3|14710.08|14630.08|7
1725151770000|2024-09-01 00:49:30|14711.22|14631.22|14709.75|14629.75|14711.67|14631.67|14709.48|14629.48|10
1725151780000|2024-09-01 00:49:40|14709.74|14629.74|14709.6|14629.6|14709.79|14629.79|14709.6|14629.6|8
1725151790000|2024-09-01 00:49:50|14709.53|14629.53|14708.56|14628.56|14709.53|14629.53|14708.56|14628.56|7
1725151800000|2024-09-01 00:50:00|14708.5|14628.5|14708.11|14628.11|14708.5|14628.5|14707.59|14627.59|9
1725151810000|2024-09-01 00:50:10|14708.19|14628.19|14709.35|14629.35|14709.35|14629.35|14708.19|14628.19|10
1725151820000|2024-09-01 00:50:20|14709.42|14629.42|14712.38|14632.38|14712.38|14632.38|14709.42|14629.42|10
1725151830000|2024-09-01 00:50:30|14713.06|14633.06|14713.68|14633.68|14713.68|14633.68|14713.06|14633.06|10
1725151840000|2024-09-01 00:50:40|14713.67|14633.67|14713.56|14633.56|14713.67|14633.67|14713.53|14633.53|5
1725151850000|2024-09-01 00:50:50|14713.72|14633.72|14713.97|14633.97|14713.99|14633.99|14713.56|14633.56|10
1725151860000|2024-09-01 00:51:00|14713.96|14633.96|14712.5|14632.5|14714.25|14634.25|14712.5|14632.5|8
1725151870000|2024-09-01 00:51:10|14712.47|14632.47|14712.42|14632.42|14712.71|14632.71|14712.42|14632.42|9
1725151880000|2024-09-01 00:51:20|14712.69|14632.69|14712.69|14632.69|14712.7|14632.7|14712.69|14632.69|3
1725151890000|2024-09-01 00:51:30|14712.3|14632.3|14713.74|14633.74|14713.74|14633.74|14712.09|14632.09|9
1725151900000|2024-09-01 00:51:40|14713.8|14633.8|14715.24|14635.24|14715.24|14635.24|14713.8|14633.8|10
1725151910000|2024-09-01 00:51:50|14715.29|14635.29|14715.37|14635.37|14715.37|14635.37|14715.17|14635.17|6
1725151920000|2024-09-01 00:52:00|14715.4|14635.4|14715.78|14635.78|14715.81|14635.81|14715.4|14635.4|6
1725151930000|2024-09-01 00:52:10|14715.79|14635.79|14717.3|14637.3|14717.3|14637.3|14715.79|14635.79|8
1725151940000|2024-09-01 00:52:20|14717.34|14637.34|14716.73|14636.73|14717.34|14637.34|14716.67|14636.67|9
1725151950000|2024-09-01 00:52:30|14716.74|14636.74|14716.33|14636.33|14717.14|14637.14|14716.33|14636.33|7
1725151960000|2024-09-01 00:52:40|14715.95|14635.95|14716.83|14636.83|14716.88|14636.88|14715.57|14635.57|9
1725151970000|2024-09-01 00:52:50|14716.6|14636.6|14714.45|14634.45|14716.84|14636.84|14714.45|14634.45|10
1725151980000|2024-09-01 00:53:00|14714.26|14634.26|14713.64|14633.64|14714.26|14634.26|14713.64|14633.64|8
1725151990000|2024-09-01 00:53:10|14713.68|14633.68|14713.91|14633.91|14713.97|14633.97|14713.68|14633.68|9
1725152000000|2024-09-01 00:53:20|14713.33|14633.33|14712.97|14632.97|14713.34|14633.34|14712.97|14632.97|9
1725152010000|2024-09-01 00:53:30|14712.9|14632.9|14713.13|14633.13|14713.13|14633.13|14712.9|14632.9|7
1725152020000|2024-09-01 00:53:40|14713.21|14633.21|14713.69|14633.69|14713.91|14633.91|14713.21|14633.21|10
1725152030000|2024-09-01 00:53:50|14713.6|14633.6|14713.33|14633.33|14713.6|14633.6|14713.33|14633.33|6
1725152040000|2024-09-01 00:54:00|14713.31|14633.31|14713.13|14633.13|14713.38|14633.38|14712.92|14632.92|9
1725152050000|2024-09-01 00:54:10|14713.03|14633.03|14713.13|14633.13|14713.23|14633.23|14712.98|14632.98|8
1725152060000|2024-09-01 00:54:20|14713.03|14633.03|14713.38|14633.38|14713.52|14633.52|14713.03|14633.03|10
1725152070000|2024-09-01 00:54:30|14713.35|14633.35|14713.55|14633.55|14713.57|14633.57|14713.28|14633.28|10
1725152080000|2024-09-01 00:54:40|14713.56|14633.56|14713.94|14633.94|14713.94|14633.94|14713.56|14633.56|5
1725152090000|2024-09-01 00:54:50|14714.06|14634.06|14712.55|14632.55|14714.06|14634.06|14712.38|14632.38|9
1725152100000|2024-09-01 00:55:00|14712.62|14632.62|14713.48|14633.48|14713.56|14633.56|14712.62|14632.62|10
1725152110000|2024-09-01 00:55:10|14713.53|14633.53|14714.37|14634.37|14714.37|14634.37|14713.53|14633.53|7
1725152120000|2024-09-01 00:55:20|14714.44|14634.44|14715.67|14635.67|14715.67|14635.67|14714.44|14634.44|10
1725152130000|2024-09-01 00:55:30|14715.87|14635.87|14716.89|14636.89|14716.95|14636.95|14715.87|14635.87|7
1725152140000|2024-09-01 00:55:40|14716.67|14636.67|14716.65|14636.65|14717.13|14637.13|14716.56|14636.56|8
1725152150000|2024-09-01 00:55:50|14716.7|14636.7|14716.55|14636.55|14716.96|14636.96|14716.55|14636.55|9
1725152160000|2024-09-01 00:56:00|14716.58|14636.58|14716.97|14636.97|14716.97|14636.97|14716.58|14636.58|9
1725152170000|2024-09-01 00:56:10|14717.07|14637.07|14716.98|14636.98|14717.5|14637.5|14716.98|14636.98|10
1725152180000|2024-09-01 00:56:20|14717.13|14637.13|14719.19|14639.19|14719.19|14639.19|14717.09|14637.09|10
1725152190000|2024-09-01 00:56:30|14719.21|14639.21|14719.35|14639.35|14719.36|14639.36|14719.21|14639.21|10
1725152200000|2024-09-01 00:56:40|14719.56|14639.56|14720.19|14640.19|14720.19|14640.19|14719.45|14639.45|8
1725152210000|2024-09-01 00:56:50|14720.3|14640.3|14721.88|14641.88|14722.4|14642.4|14720.3|14640.3|10
1725152220000|2024-09-01 00:57:00|14722.54|14642.54|14722.27|14642.27|14722.57|14642.57|14722.27|14642.27|7
1725152230000|2024-09-01 00:57:10|14721.73|14641.73|14720.79|14640.79|14721.73|14641.73|14720.79|14640.79|7
1725152240000|2024-09-01 00:57:20|14720.44|14640.44|14719.67|14639.67|14720.57|14640.57|14719.67|14639.67|10
1725152250000|2024-09-01 00:57:30|14719.48|14639.48|14719.24|14639.24|14719.48|14639.48|14719.24|14639.24|7
1725152260000|2024-09-01 00:57:40|14719.04|14639.04|14719|14639|14719.04|14639.04|14719|14639|8
1725152270000|2024-09-01 00:57:50|14719.01|14639.01|14718.2|14638.2|14719.05|14639.05|14717.89|14637.89|8
1725152280000|2024-09-01 00:58:00|14718.12|14638.12|14717.69|14637.69|14718.17|14638.17|14717.69|14637.69|8
1725152290000|2024-09-01 00:58:10|14717.77|14637.77|14717.65|14637.65|14717.77|14637.77|14717.65|14637.65|7
1725152300000|2024-09-01 00:58:20|14717.63|14637.63|14717.6|14637.6|14717.63|14637.63|14717.41|14637.41|7
1725152310000|2024-09-01 00:58:30|14717.61|14637.61|14717.53|14637.53|14717.61|14637.61|14717.53|14637.53|4
1725152320000|2024-09-01 00:58:40|14717.6|14637.6|14718.07|14638.07|14718.07|14638.07|14717.6|14637.6|9
1725152330000|2024-09-01 00:58:50|14717.36|14637.36|14716.65|14636.65|14717.36|14637.36|14716.65|14636.65|10
1725152340000|2024-09-01 00:59:00|14716.8|14636.8|14715.88|14635.88|14716.89|14636.89|14715.88|14635.88|6
1725152350000|2024-09-01 00:59:10|14715.42|14635.42|14714.8|14634.8|14715.42|14635.42|14714.8|14634.8|9
1725152360000|2024-09-01 00:59:20|14714.77|14634.77|14715.25|14635.25|14715.25|14635.25|14714.75|14634.75|9
1725152370000|2024-09-01 00:59:30|14715.27|14635.27|14715.28|14635.28|14715.3|14635.3|14715.27|14635.27|4
1725152380000|2024-09-01 00:59:40|14715.32|14635.32|14714.84|14634.84|14715.36|14635.36|14714.66|14634.66|8
1725152390000|2024-09-01 00:59:50|14714.89|14634.89|14714.69|14634.69|14714.92|14634.92|14714.6|14634.6|8
1725152400000|2024-09-01 01:00:00|14714.5|14634.5|14710.66|14630.66|14714.5|14634.5|14710.66|14630.66|9
1725152410000|2024-09-01 01:00:10|14710.55|14630.55|14709.69|14629.69|14710.63|14630.63|14709.69|14629.69|10
1725152420000|2024-09-01 01:00:20|14709.72|14629.72|14708.28|14628.28|14709.72|14629.72|14708.28|14628.28|10
1725152430000|2024-09-01 01:00:30|14708.04|14628.04|14706.56|14626.56|14708.04|14628.04|14706.56|14626.56|10
1725152440000|2024-09-01 01:00:40|14706.9|14626.9|14707.48|14627.48|14707.49|14627.49|14706.77|14626.77|6
1725152450000|2024-09-01 01:00:50|14707.5|14627.5|14707.9|14627.9|14707.9|14627.9|14707.49|14627.49|6
1725152460000|2024-09-01 01:01:00|14707.82|14627.82|14710.56|14630.56|14710.56|14630.56|14707.82|14627.82|9
1725152470000|2024-09-01 01:01:10|14711.13|14631.13|14712.13|14632.13|14712.13|14632.13|14711.13|14631.13|7
1725152480000|2024-09-01 01:01:20|14712.25|14632.25|14712.64|14632.64|14712.64|14632.64|14712.09|14632.09|5
1725152490000|2024-09-01 01:01:30|14712.71|14632.71|14713.18|14633.18|14713.18|14633.18|14712.71|14632.71|5
1725152500000|2024-09-01 01:01:40|14713.17|14633.17|14713.54|14633.54|14713.54|14633.54|14713.17|14633.17|9
1725152510000|2024-09-01 01:01:50|14713.63|14633.63|14712.63|14632.63|14714.07|14634.07|14712.63|14632.63|9
1725152520000|2024-09-01 01:02:00|14712.52|14632.52|14713.03|14633.03|14713.03|14633.03|14712.52|14632.52|9
1725152530000|2024-09-01 01:02:10|14713.05|14633.05|14713.15|14633.15|14713.15|14633.15|14713.05|14633.05|4
1725152540000|2024-09-01 01:02:20|14713.21|14633.21|14711.94|14631.94|14713.21|14633.21|14711.94|14631.94|9
1725152550000|2024-09-01 01:02:30|14711.93|14631.93|14712.12|14632.12|14712.12|14632.12|14711.81|14631.81|8
1725152560000|2024-09-01 01:02:40|14712.23|14632.23|14712.64|14632.64|14712.71|14632.71|14712.23|14632.23|10
1725152570000|2024-09-01 01:02:50|14712.6|14632.6|14712.85|14632.85|14712.85|14632.85|14712.6|14632.6|8
1725152580000|2024-09-01 01:03:00|14712.75|14632.75|14712.32|14632.32|14712.93|14632.93|14712.32|14632.32|9
1725152590000|2024-09-01 01:03:10|14712.34|14632.34|14713.7|14633.7|14713.76|14633.76|14712.21|14632.21|9
1725152600000|2024-09-01 01:03:20|14714.59|14634.59|14714.64|14634.64|14714.7|14634.7|14714.59|14634.59|6
1725152610000|2024-09-01 01:03:30|14714.65|14634.65|14714.65|14634.65|14714.68|14634.68|14714.51|14634.51|7
1725152620000|2024-09-01 01:03:40|14714.48|14634.48|14714.62|14634.62|14714.62|14634.62|14714.36|14634.36|9
1725152630000|2024-09-01 01:03:50|14714.53|14634.53|14716.14|14636.14|14716.14|14636.14|14714.53|14634.53|10
1725152640000|2024-09-01 01:04:00|14716.32|14636.32|14715.63|14635.63|14716.32|14636.32|14715.57|14635.57|10
1725152650000|2024-09-01 01:04:10|14715.52|14635.52|14715.6|14635.6|14715.6|14635.6|14715.11|14635.11|8
1725152660000|2024-09-01 01:04:20|14715.73|14635.73|14716.46|14636.46|14716.46|14636.46|14715.68|14635.68|9
1725152670000|2024-09-01 01:04:30|14716.56|14636.56|14716.9|14636.9|14716.9|14636.9|14716.56|14636.56|8
1725152680000|2024-09-01 01:04:40|14716.91|14636.91|14716.87|14636.87|14717.12|14637.12|14716.71|14636.71|6
1725152690000|2024-09-01 01:04:50|14716.84|14636.84|14716.95|14636.95|14716.95|14636.95|14716.6|14636.6|9
1725152700000|2024-09-01 01:05:00|14716.96|14636.96|14716.99|14636.99|14717.22|14637.22|14716.96|14636.96|7
1725152710000|2024-09-01 01:05:10|14717.08|14637.08|14717.93|14637.93|14717.93|14637.93|14717.08|14637.08|8
1725152720000|2024-09-01 01:05:20|14718.18|14638.18|14718.33|14638.33|14718.46|14638.46|14718.18|14638.18|9
1725152730000|2024-09-01 01:05:30|14718.48|14638.48|14718.56|14638.56|14718.61|14638.61|14718.35|14638.35|7
1725152740000|2024-09-01 01:05:40|14718.55|14638.55|14719.28|14639.28|14719.28|14639.28|14718.53|14638.53|7
1725152750000|2024-09-01 01:05:50|14719.29|14639.29|14719.29|14639.29|14719.34|14639.34|14719.08|14639.08|8
1725152760000|2024-09-01 01:06:00|14719.31|14639.31|14719.39|14639.39|14719.51|14639.51|14719.31|14639.31|7
1725152770000|2024-09-01 01:06:10|14719.37|14639.37|14719.22|14639.22|14719.37|14639.37|14719.14|14639.14|7
1725152780000|2024-09-01 01:06:20|14719.23|14639.23|14719.3|14639.3|14719.32|14639.32|14719.1|14639.1|9
1725152790000|2024-09-01 01:06:30|14719.31|14639.31|14718.91|14638.91|14719.32|14639.32|14718.91|14638.91|7
1725152800000|2024-09-01 01:06:40|14718.9|14638.9|14719.25|14639.25|14719.25|14639.25|14718.79|14638.79|4
1725152810000|2024-09-01 01:06:50|14719.22|14639.22|14719.12|14639.12|14719.22|14639.22|14719.12|14639.12|2
1725152820000|2024-09-01 01:07:00|14719.28|14639.28|14719.23|14639.23|14719.53|14639.53|14719.23|14639.23|8
1725152830000|2024-09-01 01:07:10|14719.13|14639.13|14719.1|14639.1|14719.31|14639.31|14719.1|14639.1|7
1725152840000|2024-09-01 01:07:20|14719.16|14639.16|14716.35|14636.35|14719.16|14639.16|14716.35|14636.35|9
1725152850000|2024-09-01 01:07:30|14716.33|14636.33|14716.25|14636.25|14716.33|14636.33|14716.23|14636.23|7
1725152860000|2024-09-01 01:07:40|14715.84|14635.84|14715.51|14635.51|14715.84|14635.84|14715.51|14635.51|8
1725152870000|2024-09-01 01:07:50|14715.52|14635.52|14715.65|14635.65|14715.65|14635.65|14715.43|14635.43|6
1725152880000|2024-09-01 01:08:00|14715.38|14635.38|14713.04|14633.04|14715.4|14635.4|14713.04|14633.04|10
1725152890000|2024-09-01 01:08:10|14712.95|14632.95|14710.83|14630.83|14712.95|14632.95|14710.83|14630.83|10
1725152900000|2024-09-01 01:08:20|14709.82|14629.82|14710.1|14630.1|14710.2|14630.2|14709.77|14629.77|7
1725152910000|2024-09-01 01:08:30|14710.02|14630.02|14710.31|14630.31|14710.31|14630.31|14710|14630|6
1725152920000|2024-09-01 01:08:40|14710.27|14630.27|14709.66|14629.66|14710.27|14630.27|14709.63|14629.63|9
1725152930000|2024-09-01 01:08:50|14709.65|14629.65|14710.08|14630.08|14710.09|14630.09|14709.65|14629.65|5
1725152940000|2024-09-01 01:09:00|14709.65|14629.65|14705.93|14625.93|14709.65|14629.65|14705.93|14625.93|9
1725152950000|2024-09-01 01:09:10|14705.89|14625.89|14705.83|14625.83|14705.89|14625.89|14705.81|14625.81|6
1725152960000|2024-09-01 01:09:20|14705.61|14625.61|14705.03|14625.03|14705.62|14625.62|14704.93|14624.93|4
1725152970000|2024-09-01 01:09:30|14705.31|14625.31|14703.36|14623.36|14705.54|14625.54|14703.08|14623.08|10
1725152980000|2024-09-01 01:09:40|14703.37|14623.37|14704.04|14624.04|14704.04|14624.04|14703.23|14623.23|6
1725152990000|2024-09-01 01:09:50|14703.92|14623.92|14704.52|14624.52|14704.54|14624.54|14703.87|14623.87|8
1725153000000|2024-09-01 01:10:00|14704.5|14624.5|14704.34|14624.34|14704.5|14624.5|14704.03|14624.03|9
1725153010000|2024-09-01 01:10:10|14704.21|14624.21|14704.03|14624.03|14704.21|14624.21|14704.03|14624.03|9
1725153020000|2024-09-01 01:10:20|14703.81|14623.81|14703.19|14623.19|14703.81|14623.81|14703.19|14623.19|10
1725153030000|2024-09-01 01:10:30|14702.95|14622.95|14702.45|14622.45|14702.96|14622.96|14702.45|14622.45|9
1725153040000|2024-09-01 01:10:40|14702.49|14622.49|14701.17|14621.17|14702.49|14622.49|14701.17|14621.17|8
1725153050000|2024-09-01 01:10:50|14700.94|14620.94|14699.85|14619.85|14701.04|14621.04|14699.85|14619.85|7
1725153060000|2024-09-01 01:11:00|14699.12|14619.12|14697.8|14617.8|14699.12|14619.12|14697.8|14617.8|10
1725153070000|2024-09-01 01:11:10|14697.77|14617.77|14697.14|14617.14|14697.77|14617.77|14697.14|14617.14|8
1725153080000|2024-09-01 01:11:20|14696.89|14616.89|14694.21|14614.21|14696.89|14616.89|14694.21|14614.21|10
1725153090000|2024-09-01 01:11:30|14693.25|14613.25|14692.78|14612.78|14693.25|14613.25|14692.2|14612.2|9
1725153100000|2024-09-01 01:11:40|14692.8|14612.8|14691.53|14611.53|14692.8|14612.8|14691.53|14611.53|9
1725153110000|2024-09-01 01:11:50|14691.41|14611.41|14692.13|14612.13|14692.38|14612.38|14691.4|14611.4|8
1725153120000|2024-09-01 01:12:00|14692.02|14612.02|14690.94|14610.94|14692.02|14612.02|14690.46|14610.46|7
1725153130000|2024-09-01 01:12:10|14691.85|14611.85|14692.26|14612.26|14693.57|14613.57|14691.85|14611.85|10
1725153140000|2024-09-01 01:12:20|14692.49|14612.49|14691.83|14611.83|14692.49|14612.49|14691.22|14611.22|10
1725153150000|2024-09-01 01:12:30|14691.67|14611.67|14691.19|14611.19|14691.67|14611.67|14691.19|14611.19|9
1725153160000|2024-09-01 01:12:40|14691.04|14611.04|14693.23|14613.23|14693.53|14613.53|14691.04|14611.04|9
1725153170000|2024-09-01 01:12:50|14693.28|14613.28|14692.72|14612.72|14693.28|14613.28|14692.71|14612.71|8
1725153180000|2024-09-01 01:13:00|14692.66|14612.66|14692.42|14612.42|14692.66|14612.66|14691.03|14611.03|8
1725153190000|2024-09-01 01:13:10|14691.9|14611.9|14691.51|14611.51|14692.4|14612.4|14691.51|14611.51|8
1725153200000|2024-09-01 01:13:20|14691.49|14611.49|14693.14|14613.14|14693.14|14613.14|14691.45|14611.45|9
1725153210000|2024-09-01 01:13:30|14693.16|14613.16|14693.16|14613.16|14693.18|14613.18|14693.16|14613.16|5
1725153220000|2024-09-01 01:13:40|14693.27|14613.27|14692.93|14612.93|14693.65|14613.65|14692.93|14612.93|10
1725153230000|2024-09-01 01:13:50|14692.82|14612.82|14691.04|14611.04|14693.02|14613.02|14691.04|14611.04|10
1725153240000|2024-09-01 01:14:00|14690.7|14610.7|14687.71|14607.71|14690.7|14610.7|14687.59|14607.59|10
1725153250000|2024-09-01 01:14:10|14687.45|14607.45|14690.15|14610.15|14690.55|14610.55|14687.15|14607.15|10
1725153260000|2024-09-01 01:14:20|14690.16|14610.16|14690.2|14610.2|14690.25|14610.25|14690.16|14610.16|8
1725153270000|2024-09-01 01:14:30|14690.18|14610.18|14689.97|14609.97|14690.18|14610.18|14689.97|14609.97|2
1725153280000|2024-09-01 01:14:40|14690.11|14610.11|14687.9|14607.9|14690.11|14610.11|14687.9|14607.9|8
1725153290000|2024-09-01 01:14:50|14687.94|14607.94|14687.47|14607.47|14688.16|14608.16|14687.38|14607.38|10
1725153300000|2024-09-01 01:15:00|14687.28|14607.28|14685.87|14605.87|14687.63|14607.63|14685.87|14605.87|9
1725153310000|2024-09-01 01:15:10|14685.71|14605.71|14685.99|14605.99|14685.99|14605.99|14685.67|14605.67|9
1725153320000|2024-09-01 01:15:20|14686.18|14606.18|14686.26|14606.26|14686.4|14606.4|14685.9|14605.9|10
1725153330000|2024-09-01 01:15:30|14685.96|14605.96|14688.35|14608.35|14688.35|14608.35|14685.96|14605.96|8
1725153340000|2024-09-01 01:15:40|14688.78|14608.78|14690.68|14610.68|14690.68|14610.68|14688.78|14608.78|9
1725153350000|2024-09-01 01:15:50|14690.69|14610.69|14690.33|14610.33|14690.72|14610.72|14690.14|14610.14|7
1725153360000|2024-09-01 01:16:00|14690.32|14610.32|14689.49|14609.49|14690.39|14610.39|14689.49|14609.49|8
1725153370000|2024-09-01 01:16:10|14688.75|14608.75|14681.58|14601.58|14688.75|14608.75|14681.41|14601.41|10
1725153380000|2024-09-01 01:16:20|14680.02|14600.02|14680.99|14600.99|14680.99|14600.99|14678.79|14598.79|10
1725153390000|2024-09-01 01:16:30|14681|14601|14681.33|14601.33|14681.43|14601.43|14681|14601|10
1725153400000|2024-09-01 01:16:40|14681.32|14601.32|14679.22|14599.22|14681.32|14601.32|14679.22|14599.22|8
1725153410000|2024-09-01 01:16:50|14679.16|14599.16|14680.42|14600.42|14680.42|14600.42|14678.68|14598.68|10
1725153420000|2024-09-01 01:17:00|14680.48|14600.48|14679.18|14599.18|14680.57|14600.57|14679.18|14599.18|10
1725153430000|2024-09-01 01:17:10|14679.12|14599.12|14678.1|14598.1|14679.12|14599.12|14678.1|14598.1|9
1725153440000|2024-09-01 01:17:20|14678.35|14598.35|14679.44|14599.44|14679.44|14599.44|14677.91|14597.91|10
1725153450000|2024-09-01 01:17:30|14678.65|14598.65|14679.31|14599.31|14679.31|14599.31|14678.54|14598.54|7
1725153460000|2024-09-01 01:17:40|14679.38|14599.38|14678.7|14598.7|14679.38|14599.38|14678.7|14598.7|10
1725153470000|2024-09-01 01:17:50|14678.13|14598.13|14677.25|14597.25|14678.13|14598.13|14677.25|14597.25|7
1725153480000|2024-09-01 01:18:00|14676.95|14596.95|14676.35|14596.35|14677.05|14597.05|14676.35|14596.35|9
1725153490000|2024-09-01 01:18:10|14676.31|14596.31|14676.38|14596.38|14676.42|14596.42|14675.92|14595.92|5
1725153500000|2024-09-01 01:18:20|14676.4|14596.4|14676.53|14596.53|14676.53|14596.53|14676.19|14596.19|9
1725153510000|2024-09-01 01:18:30|14676.54|14596.54|14677.78|14597.78|14677.78|14597.78|14676.54|14596.54|8
1725153520000|2024-09-01 01:18:40|14677.91|14597.91|14678.67|14598.67|14678.67|14598.67|14676.78|14596.78|10
1725153530000|2024-09-01 01:18:50|14678.88|14598.88|14679.75|14599.75|14679.75|14599.75|14678.88|14598.88|7
1725153540000|2024-09-01 01:19:00|14679.83|14599.83|14681.49|14601.49|14681.67|14601.67|14679.83|14599.83|9
1725153550000|2024-09-01 01:19:10|14681.5|14601.5|14682.11|14602.11|14682.11|14602.11|14681.5|14601.5|10
1725153560000|2024-09-01 01:19:20|14682.08|14602.08|14682.56|14602.56|14682.56|14602.56|14682.08|14602.08|10
1725153570000|2024-09-01 01:19:30|14682.19|14602.19|14682.97|14602.97|14682.97|14602.97|14681.96|14601.96|8
1725153580000|2024-09-01 01:19:40|14682.87|14602.87|14683.28|14603.28|14683.28|14603.28|14682.82|14602.82|8
1725153590000|2024-09-01 01:19:50|14683.35|14603.35|14683.68|14603.68|14683.68|14603.68|14683.35|14603.35|7
1725153600000|2024-09-01 01:20:00|14683.67|14603.67|14686.02|14606.02|14686.02|14606.02|14683.67|14603.67|8
1725153610000|2024-09-01 01:20:10|14686.76|14606.76|14688.13|14608.13|14688.13|14608.13|14686.76|14606.76|8
1725153620000|2024-09-01 01:20:20|14688.04|14608.04|14687.75|14607.75|14688.19|14608.19|14687.55|14607.55|9
1725153630000|2024-09-01 01:20:30|14687.72|14607.72|14687.87|14607.87|14687.87|14607.87|14687.3|14607.3|8
1725153640000|2024-09-01 01:20:40|14688.1|14608.1|14688.75|14608.75|14688.75|14608.75|14688.09|14608.09|8
1725153650000|2024-09-01 01:20:50|14688.6|14608.6|14689.05|14609.05|14689.05|14609.05|14688.54|14608.54|7
1725153660000|2024-09-01 01:21:00|14689.07|14609.07|14689.18|14609.18|14689.18|14609.18|14688.98|14608.98|9
1725153670000|2024-09-01 01:21:10|14689.16|14609.16|14689.15|14609.15|14689.31|14609.31|14689.15|14609.15|8
1725153680000|2024-09-01 01:21:20|14689|14609|14688.82|14608.82|14689.28|14609.28|14688.8|14608.8|9
1725153690000|2024-09-01 01:21:30|14688.81|14608.81|14689.33|14609.33|14689.33|14609.33|14688.73|14608.73|7
1725153700000|2024-09-01 01:21:40|14689.38|14609.38|14689.65|14609.65|14689.7|14609.7|14689.38|14609.38|10
1725153710000|2024-09-01 01:21:50|14689.44|14609.44|14690.2|14610.2|14690.2|14610.2|14689.39|14609.39|4
1725153720000|2024-09-01 01:22:00|14690.18|14610.18|14690.44|14610.44|14690.49|14610.49|14690.18|14610.18|8
1725153730000|2024-09-01 01:22:10|14690.39|14610.39|14692.15|14612.15|14692.19|14612.19|14690.39|14610.39|6
1725153740000|2024-09-01 01:22:20|14692.17|14612.17|14693.71|14613.71|14693.71|14613.71|14692.01|14612.01|7
1725153750000|2024-09-01 01:22:30|14694.2|14614.2|14696.46|14616.46|14696.46|14616.46|14694.2|14614.2|10
1725153760000|2024-09-01 01:22:40|14696.5|14616.5|14697.42|14617.42|14697.42|14617.42|14696.5|14616.5|9
1725153770000|2024-09-01 01:22:50|14697.68|14617.68|14697.65|14617.65|14698.14|14618.14|14697.65|14617.65|9
1725153780000|2024-09-01 01:23:00|14697.8|14617.8|14698.03|14618.03|14698.11|14618.11|14697.8|14617.8|7
1725153790000|2024-09-01 01:23:10|14697.76|14617.76|14697.99|14617.99|14698|14618|14697.76|14617.76|3
1725153800000|2024-09-01 01:23:20|14698.09|14618.09|14697.62|14617.62|14698.09|14618.09|14697.62|14617.62|9
1725153810000|2024-09-01 01:23:30|14697.38|14617.38|14696.95|14616.95|14697.38|14617.38|14696.94|14616.94|7
1725153820000|2024-09-01 01:23:40|14696.61|14616.61|14692.7|14612.7|14696.61|14616.61|14692.7|14612.7|10
1725153830000|2024-09-01 01:23:50|14692.68|14612.68|14692.51|14612.51|14692.78|14612.78|14692.51|14612.51|8
1725153840000|2024-09-01 01:24:00|14692.42|14612.42|14689.13|14609.13|14692.42|14612.42|14688.61|14608.61|10
1725153850000|2024-09-01 01:24:10|14689.04|14609.04|14689.12|14609.12|14689.12|14609.12|14688.13|14608.13|10
1725153860000|2024-09-01 01:24:20|14689.3|14609.3|14689.48|14609.48|14689.56|14609.56|14689.25|14609.25|10
1725153870000|2024-09-01 01:24:30|14689.43|14609.43|14689.56|14609.56|14689.82|14609.82|14689.13|14609.13|9
1725153880000|2024-09-01 01:24:40|14689.51|14609.51|14689.31|14609.31|14689.51|14609.51|14688.27|14608.27|10
1725153890000|2024-09-01 01:24:50|14689.25|14609.25|14688.79|14608.79|14689.51|14609.51|14688.78|14608.78|10
1725153900000|2024-09-01 01:25:00|14688.73|14608.73|14687.8|14607.8|14688.73|14608.73|14687.8|14607.8|10
1725153910000|2024-09-01 01:25:10|14687.31|14607.31|14685.16|14605.16|14687.31|14607.31|14685.16|14605.16|10
1725153920000|2024-09-01 01:25:20|14684.49|14604.49|14683.12|14603.12|14684.49|14604.49|14683.12|14603.12|8
1725153930000|2024-09-01 01:25:30|14683.13|14603.13|14682.95|14602.95|14683.42|14603.42|14682.95|14602.95|7
1725153940000|2024-09-01 01:25:40|14682.9|14602.9|14682.35|14602.35|14683.28|14603.28|14682.35|14602.35|9
1725153950000|2024-09-01 01:25:50|14682.23|14602.23|14682.21|14602.21|14682.23|14602.23|14681.99|14601.99|9
1725153960000|2024-09-01 01:26:00|14681.92|14601.92|14683.63|14603.63|14683.66|14603.66|14681.92|14601.92|7
1725153970000|2024-09-01 01:26:10|14683.88|14603.88|14685.42|14605.42|14685.42|14605.42|14683.86|14603.86|10
1725153980000|2024-09-01 01:26:20|14685.43|14605.43|14686.25|14606.25|14686.57|14606.57|14685.43|14605.43|9
1725153990000|2024-09-01 01:26:30|14686.33|14606.33|14685.91|14605.91|14686.33|14606.33|14685.86|14605.86|8
1725154000000|2024-09-01 01:26:40|14685.9|14605.9|14687.39|14607.39|14687.39|14607.39|14685.84|14605.84|8
1725154010000|2024-09-01 01:26:50|14687.62|14607.62|14689.44|14609.44|14689.44|14609.44|14687.62|14607.62|10
1725154020000|2024-09-01 01:27:00|14689.42|14609.42|14689.04|14609.04|14689.42|14609.42|14688.75|14608.75|7
1725154030000|2024-09-01 01:27:10|14689.06|14609.06|14688.89|14608.89|14689.38|14609.38|14688.86|14608.86|7
1725154040000|2024-09-01 01:27:20|14688.86|14608.86|14689.71|14609.71|14689.88|14609.88|14688.86|14608.86|10
1725154050000|2024-09-01 01:27:30|14689.87|14609.87|14689.42|14609.42|14690.02|14610.02|14689.42|14609.42|9
1725154060000|2024-09-01 01:27:40|14689.59|14609.59|14689.45|14609.45|14689.59|14609.59|14689.34|14609.34|8
1725154070000|2024-09-01 01:27:50|14689.46|14609.46|14689.55|14609.55|14689.55|14609.55|14689.3|14609.3|6
1725154080000|2024-09-01 01:28:00|14688.99|14608.99|14687.94|14607.94|14688.99|14608.99|14687.94|14607.94|7
1725154090000|2024-09-01 01:28:10|14687.29|14607.29|14685.39|14605.39|14687.29|14607.29|14685.36|14605.36|9
1725154100000|2024-09-01 01:28:20|14685.45|14605.45|14684.71|14604.71|14685.45|14605.45|14684.71|14604.71|9
1725154110000|2024-09-01 01:28:30|14684.72|14604.72|14682.66|14602.66|14684.84|14604.84|14682.66|14602.66|10
1725154120000|2024-09-01 01:28:40|14682.67|14602.67|14681.18|14601.18|14682.67|14602.67|14680.82|14600.82|8
1725154130000|2024-09-01 01:28:50|14681.2|14601.2|14680.63|14600.63|14681.2|14601.2|14680.63|14600.63|8
1725154140000|2024-09-01 01:29:00|14680.62|14600.62|14680.82|14600.82|14680.82|14600.82|14680.62|14600.62|8
1725154150000|2024-09-01 01:29:10|14680.79|14600.79|14680.61|14600.61|14680.79|14600.79|14680.61|14600.61|6
1725154160000|2024-09-01 01:29:20|14680.2|14600.2|14679.64|14599.64|14680.2|14600.2|14679.64|14599.64|5
1725154170000|2024-09-01 01:29:30|14679.6|14599.6|14679.27|14599.27|14679.6|14599.6|14679.27|14599.27|6
1725154180000|2024-09-01 01:29:40|14679.44|14599.44|14679.29|14599.29|14679.46|14599.46|14679.08|14599.08|10
1725154190000|2024-09-01 01:29:50|14679.33|14599.33|14680.6|14600.6|14681.45|14601.45|14679.31|14599.31|10
1725154200000|2024-09-01 01:30:00|14680.55|14600.55|14680.32|14600.32|14680.74|14600.74|14680.13|14600.13|7
1725154210000|2024-09-01 01:30:10|14680.15|14600.15|14679.85|14599.85|14680.21|14600.21|14679.85|14599.85|7
1725154220000|2024-09-01 01:30:20|14679.31|14599.31|14675.47|14595.47|14679.31|14599.31|14675.21|14595.21|10
1725154230000|2024-09-01 01:30:30|14675.57|14595.57|14676.79|14596.79|14676.79|14596.79|14675.35|14595.35|10
1725154240000|2024-09-01 01:30:40|14676.9|14596.9|14678.34|14598.34|14678.34|14598.34|14676.9|14596.9|9
1725154250000|2024-09-01 01:30:50|14678.46|14598.46|14677.68|14597.68|14678.46|14598.46|14677.68|14597.68|9
1725154260000|2024-09-01 01:31:00|14677.95|14597.95|14677.81|14597.81|14677.95|14597.95|14677.79|14597.79|7
1725154270000|2024-09-01 01:31:10|14677.67|14597.67|14677.32|14597.32|14677.76|14597.76|14677.32|14597.32|9
1725154280000|2024-09-01 01:31:20|14676.43|14596.43|14677.26|14597.26|14677.97|14597.97|14675.71|14595.71|10
1725154290000|2024-09-01 01:31:30|14677.34|14597.34|14678.6|14598.6|14678.6|14598.6|14677.34|14597.34|10
1725154300000|2024-09-01 01:31:40|14678.65|14598.65|14679.07|14599.07|14679.07|14599.07|14678.45|14598.45|10
1725154310000|2024-09-01 01:31:50|14679.11|14599.11|14678.02|14598.02|14679.47|14599.47|14678.02|14598.02|9
1725154320000|2024-09-01 01:32:00|14677.96|14597.96|14676.78|14596.78|14677.96|14597.96|14676.78|14596.78|10
1725154330000|2024-09-01 01:32:10|14676.77|14596.77|14673.47|14593.47|14676.88|14596.88|14673.47|14593.47|7
1725154340000|2024-09-01 01:32:20|14673.29|14593.29|14669.16|14589.16|14673.37|14593.37|14668.92|14588.92|9
1725154350000|2024-09-01 01:32:30|14669.17|14589.17|14669.49|14589.49|14669.49|14589.49|14669.17|14589.17|10
1725154360000|2024-09-01 01:32:40|14669.6|14589.6|14671.32|14591.32|14671.36|14591.36|14669.6|14589.6|10
1725154370000|2024-09-01 01:32:50|14671.91|14591.91|14672.77|14592.77|14672.77|14592.77|14671.91|14591.91|9
1725154380000|2024-09-01 01:33:00|14672.81|14592.81|14673.79|14593.79|14673.79|14593.79|14672.81|14592.81|9
1725154390000|2024-09-01 01:33:10|14673.9|14593.9|14674.83|14594.83|14674.83|14594.83|14673.9|14593.9|7
1725154400000|2024-09-01 01:33:20|14675.01|14595.01|14675.2|14595.2|14675.49|14595.49|14674.42|14594.42|9
1725154410000|2024-09-01 01:33:30|14675.13|14595.13|14675.42|14595.42|14675.42|14595.42|14675.05|14595.05|10
1725154420000|2024-09-01 01:33:40|14675.4|14595.4|14674.55|14594.55|14675.4|14595.4|14674.55|14594.55|10
1725154430000|2024-09-01 01:33:50|14674.52|14594.52|14674.55|14594.55|14674.57|14594.57|14674.5|14594.5|6
1725154440000|2024-09-01 01:34:00|14674.46|14594.46|14675.88|14595.88|14676.04|14596.04|14674.1|14594.1|10
1725154450000|2024-09-01 01:34:10|14675.92|14595.92|14676.62|14596.62|14676.91|14596.91|14675.92|14595.92|7
1725154460000|2024-09-01 01:34:20|14676.37|14596.37|14674.7|14594.7|14676.37|14596.37|14674.7|14594.7|9
1725154470000|2024-09-01 01:34:30|14675.43|14595.43|14674.56|14594.56|14675.68|14595.68|14674.56|14594.56|10
1725154480000|2024-09-01 01:34:40|14674.34|14594.34|14674.42|14594.42|14674.42|14594.42|14674.04|14594.04|10
1725154490000|2024-09-01 01:34:50|14674.37|14594.37|14671.81|14591.81|14674.37|14594.37|14671.81|14591.81|10
1725154500000|2024-09-01 01:35:00|14671.57|14591.57|14671.51|14591.51|14672.16|14592.16|14671.51|14591.51|9
1725154510000|2024-09-01 01:35:10|14671.5|14591.5|14671.39|14591.39|14671.86|14591.86|14671.39|14591.39|10
1725154520000|2024-09-01 01:35:20|14671.38|14591.38|14672.43|14592.43|14672.54|14592.54|14671.38|14591.38|8
1725154530000|2024-09-01 01:35:30|14672.2|14592.2|14672.37|14592.37|14672.37|14592.37|14672.08|14592.08|7
1725154540000|2024-09-01 01:35:40|14672.09|14592.09|14672.51|14592.51|14672.57|14592.57|14672.09|14592.09|9
1725154550000|2024-09-01 01:35:50|14672.53|14592.53|14672.59|14592.59|14672.59|14592.59|14672.4|14592.4|6
1725154560000|2024-09-01 01:36:00|14672.57|14592.57|14672.05|14592.05|14672.58|14592.58|14672.05|14592.05|8
1725154570000|2024-09-01 01:36:10|14672.07|14592.07|14671.63|14591.63|14672.07|14592.07|14671.63|14591.63|8
1725154580000|2024-09-01 01:36:20|14671.79|14591.79|14671.84|14591.84|14671.93|14591.93|14671.53|14591.53|9
1725154590000|2024-09-01 01:36:30|14671.75|14591.75|14671.64|14591.64|14671.75|14591.75|14671.6|14591.6|8
1725154600000|2024-09-01 01:36:40|14671.63|14591.63|14671.81|14591.81|14671.81|14591.81|14671.6|14591.6|9
1725154610000|2024-09-01 01:36:50|14671.83|14591.83|14671.55|14591.55|14671.83|14591.83|14671.55|14591.55|9
1725154620000|2024-09-01 01:37:00|14671.66|14591.66|14671.17|14591.17|14671.66|14591.66|14671.13|14591.13|8
1725154630000|2024-09-01 01:37:10|14671.12|14591.12|14670.9|14590.9|14671.16|14591.16|14670.67|14590.67|9
1725154640000|2024-09-01 01:37:20|14670.77|14590.77|14668.86|14588.86|14670.77|14590.77|14668.86|14588.86|10
1725154650000|2024-09-01 01:37:30|14668.83|14588.83|14668.86|14588.86|14668.87|14588.87|14668.79|14588.79|7
1725154660000|2024-09-01 01:37:40|14669.04|14589.04|14668.44|14588.44|14669.26|14589.26|14668.44|14588.44|8
1725154670000|2024-09-01 01:37:50|14668.4|14588.4|14670.26|14590.26|14670.26|14590.26|14668|14588|9
1725154680000|2024-09-01 01:38:00|14670.3|14590.3|14670.39|14590.39|14670.51|14590.51|14670.12|14590.12|10
1725154690000|2024-09-01 01:38:10|14670.32|14590.32|14667.32|14587.32|14670.32|14590.32|14667.32|14587.32|9
1725154700000|2024-09-01 01:38:20|14667.16|14587.16|14665.05|14585.05|14667.16|14587.16|14665.05|14585.05|9
1725154710000|2024-09-01 01:38:30|14664.93|14584.93|14667.14|14587.14|14667.14|14587.14|14664.88|14584.88|10
1725154720000|2024-09-01 01:38:40|14667.2|14587.2|14666.88|14586.88|14667.56|14587.56|14666.88|14586.88|7
1725154730000|2024-09-01 01:38:50|14666.99|14586.99|14666.74|14586.74|14667.07|14587.07|14666.72|14586.72|10
1725154740000|2024-09-01 01:39:00|14666.69|14586.69|14662.06|14582.06|14666.72|14586.72|14662.06|14582.06|9
1725154750000|2024-09-01 01:39:10|14661.75|14581.75|14651.79|14571.79|14661.9|14581.9|14651.35|14571.35|10
1725154760000|2024-09-01 01:39:20|14651.52|14571.52|14649.48|14569.48|14651.56|14571.56|14649.48|14569.48|9
1725154770000|2024-09-01 01:39:30|14649.47|14569.47|14643.05|14563.05|14649.47|14569.47|14643.05|14563.05|10
1725154780000|2024-09-01 01:39:40|14643.3|14563.3|14643.12|14563.12|14643.97|14563.97|14643.09|14563.09|10
1725154790000|2024-09-01 01:39:50|14642.79|14562.79|14639.87|14559.87|14642.79|14562.79|14639.87|14559.87|9
1725154800000|2024-09-01 01:40:00|14640.11|14560.11|14642.24|14562.24|14642.38|14562.38|14640.04|14560.04|9
1725154810000|2024-09-01 01:40:10|14642.21|14562.21|14643.48|14563.48|14644.07|14564.07|14642.21|14562.21|10
1725154820000|2024-09-01 01:40:20|14643.1|14563.1|14640.55|14560.55|14643.1|14563.1|14640.53|14560.53|10
1725154830000|2024-09-01 01:40:30|14640.63|14560.63|14641.33|14561.33|14641.33|14561.33|14640.16|14560.16|10
1725154840000|2024-09-01 01:40:40|14641.64|14561.64|14643.51|14563.51|14643.55|14563.55|14641.64|14561.64|9
1725154850000|2024-09-01 01:40:50|14643.5|14563.5|14643.62|14563.62|14644.05|14564.05|14643.44|14563.44|10
1725154860000|2024-09-01 01:41:00|14643.81|14563.81|14641.42|14561.42|14643.81|14563.81|14640.77|14560.77|10
1725154870000|2024-09-01 01:41:10|14641.53|14561.53|14642.97|14562.97|14642.97|14562.97|14641.53|14561.53|10
1725154880000|2024-09-01 01:41:20|14642.76|14562.76|14643.65|14563.65|14643.66|14563.66|14642.76|14562.76|9
1725154890000|2024-09-01 01:41:30|14643.91|14563.91|14645.71|14565.71|14645.71|14565.71|14643.91|14563.91|8
1725154900000|2024-09-01 01:41:40|14645.74|14565.74|14643.05|14563.05|14645.74|14565.74|14643.05|14563.05|9
1725154910000|2024-09-01 01:41:50|14643.06|14563.06|14642.72|14562.72|14643.1|14563.1|14642.72|14562.72|8
1725154920000|2024-09-01 01:42:00|14642.83|14562.83|14642.53|14562.53|14643.11|14563.11|14642.53|14562.53|9
1725154930000|2024-09-01 01:42:10|14642.37|14562.37|14641.17|14561.17|14642.49|14562.49|14641.17|14561.17|10
1725154940000|2024-09-01 01:42:20|14640.84|14560.84|14641.25|14561.25|14641.25|14561.25|14640.31|14560.31|10
1725154950000|2024-09-01 01:42:30|14641.27|14561.27|14641.19|14561.19|14641.51|14561.51|14641.19|14561.19|9
1725154960000|2024-09-01 01:42:40|14641.18|14561.18|14640.36|14560.36|14641.18|14561.18|14639.77|14559.77|10
1725154970000|2024-09-01 01:42:50|14640.47|14560.47|14640.92|14560.92|14640.92|14560.92|14640.47|14560.47|9
1725154980000|2024-09-01 01:43:00|14640.64|14560.64|14640.7|14560.7|14640.82|14560.82|14640.64|14560.64|6
1725154990000|2024-09-01 01:43:10|14641.58|14561.58|14642.47|14562.47|14642.47|14562.47|14641.58|14561.58|9
1725155000000|2024-09-01 01:43:20|14642.44|14562.44|14643.19|14563.19|14643.19|14563.19|14642.44|14562.44|6
1725155010000|2024-09-01 01:43:30|14643.1|14563.1|14643.64|14563.64|14643.64|14563.64|14642.92|14562.92|10
1725155020000|2024-09-01 01:43:40|14643.65|14563.65|14644.74|14564.74|14644.74|14564.74|14643.65|14563.65|8
1725155030000|2024-09-01 01:43:50|14644.76|14564.76|14645.53|14565.53|14645.6|14565.6|14644.76|14564.76|9
1725155040000|2024-09-01 01:44:00|14645.59|14565.59|14645.77|14565.77|14646.13|14566.13|14645.59|14565.59|9
1725155050000|2024-09-01 01:44:10|14645.94|14565.94|14646.03|14566.03|14646.41|14566.41|14645.94|14565.94|9
1725155060000|2024-09-01 01:44:20|14646.02|14566.02|14646.97|14566.97|14646.97|14566.97|14646.01|14566.01|10
1725155070000|2024-09-01 01:44:30|14646.98|14566.98|14647.32|14567.32|14647.35|14567.35|14646.98|14566.98|8
1725155080000|2024-09-01 01:44:40|14647.46|14567.46|14647.59|14567.59|14647.63|14567.63|14647.41|14567.41|7
1725155090000|2024-09-01 01:44:50|14647.8|14567.8|14648|14568|14648.26|14568.26|14647.8|14567.8|8
1725155100000|2024-09-01 01:45:00|14648.14|14568.14|14648.16|14568.16|14648.16|14568.16|14647.64|14567.64|9
1725155110000|2024-09-01 01:45:10|14648.39|14568.39|14648.39|14568.39|14648.39|14568.39|14647.73|14567.73|10
1725155120000|2024-09-01 01:45:20|14648.19|14568.19|14644.8|14564.8|14648.46|14568.46|14644.8|14564.8|10
1725155130000|2024-09-01 01:45:30|14644.08|14564.08|14643.43|14563.43|14644.08|14564.08|14643.43|14563.43|9
1725155140000|2024-09-01 01:45:40|14643.44|14563.44|14643.46|14563.46|14643.69|14563.69|14643.3|14563.3|10
1725155150000|2024-09-01 01:45:50|14643.47|14563.47|14646.89|14566.89|14646.97|14566.97|14643.47|14563.47|10
1725155160000|2024-09-01 01:46:00|14646.87|14566.87|14646.69|14566.69|14647.11|14567.11|14646.69|14566.69|10
1725155170000|2024-09-01 01:46:10|14646.68|14566.68|14645.76|14565.76|14647.21|14567.21|14645.76|14565.76|8
1725155180000|2024-09-01 01:46:20|14647.13|14567.13|14646.8|14566.8|14647.18|14567.18|14646.72|14566.72|8
1725155190000|2024-09-01 01:46:30|14646.81|14566.81|14646.05|14566.05|14646.81|14566.81|14645.99|14565.99|9
1725155200000|2024-09-01 01:46:40|14646.58|14566.58|14649.59|14569.59|14649.67|14569.67|14646.58|14566.58|8
1725155210000|2024-09-01 01:46:50|14649.53|14569.53|14650.6|14570.6|14650.6|14570.6|14649.51|14569.51|6
1725155220000|2024-09-01 01:47:00|14650.89|14570.89|14650.91|14570.91|14651.05|14571.05|14650.87|14570.87|6
1725155230000|2024-09-01 01:47:10|14650.93|14570.93|14650.72|14570.72|14650.94|14570.94|14650.68|14570.68|9
1725155240000|2024-09-01 01:47:20|14650.55|14570.55|14648.97|14568.97|14650.55|14570.55|14648.75|14568.75|9
1725155250000|2024-09-01 01:47:30|14649.1|14569.1|14649.2|14569.2|14649.22|14569.22|14649.09|14569.09|6
1725155260000|2024-09-01 01:47:40|14649.14|14569.14|14648.62|14568.62|14649.14|14569.14|14648.62|14568.62|8
1725155270000|2024-09-01 01:47:50|14648.72|14568.72|14648.23|14568.23|14648.72|14568.72|14647.94|14567.94|8
1725155280000|2024-09-01 01:48:00|14648.28|14568.28|14649.4|14569.4|14650.36|14570.36|14648.28|14568.28|10
1725155290000|2024-09-01 01:48:10|14649.43|14569.43|14650.86|14570.86|14651.07|14571.07|14649.43|14569.43|10
1725155300000|2024-09-01 01:48:20|14649.19|14569.19|14649.43|14569.43|14649.6|14569.6|14648.97|14568.97|10
1725155310000|2024-09-01 01:48:30|14649.73|14569.73|14649.95|14569.95|14649.95|14569.95|14649.7|14569.7|7
1725155320000|2024-09-01 01:48:40|14649.94|14569.94|14650.16|14570.16|14650.17|14570.17|14649.94|14569.94|6
1725155330000|2024-09-01 01:48:50|14649.96|14569.96|14649.53|14569.53|14649.96|14569.96|14649.53|14569.53|6
1725155340000|2024-09-01 01:49:00|14649.7|14569.7|14650.54|14570.54|14650.54|14570.54|14649.69|14569.69|10
1725155350000|2024-09-01 01:49:10|14650.56|14570.56|14650.77|14570.77|14650.77|14570.77|14650.07|14570.07|10
1725155360000|2024-09-01 01:49:20|14650.79|14570.79|14650.37|14570.37|14650.79|14570.79|14650.21|14570.21|9
1725155370000|2024-09-01 01:49:30|14650.25|14570.25|14649.9|14569.9|14650.51|14570.51|14649.9|14569.9|8
1725155380000|2024-09-01 01:49:40|14649.82|14569.82|14649.77|14569.77|14649.86|14569.86|14649.59|14569.59|9
1725155390000|2024-09-01 01:49:50|14649.85|14569.85|14649.48|14569.48|14649.85|14569.85|14649.48|14569.48|9
1725155400000|2024-09-01 01:50:00|14649.7|14569.7|14649.79|14569.79|14649.85|14569.85|14649.49|14569.49|9
1725155410000|2024-09-01 01:50:10|14649.56|14569.56|14649.13|14569.13|14649.56|14569.56|14649.06|14569.06|7
1725155420000|2024-09-01 01:50:20|14649.03|14569.03|14648.19|14568.19|14649.03|14569.03|14648.19|14568.19|10
1725155430000|2024-09-01 01:50:30|14648.22|14568.22|14645.53|14565.53|14648.22|14568.22|14645.53|14565.53|10
1725155440000|2024-09-01 01:50:40|14645.52|14565.52|14646.71|14566.71|14646.71|14566.71|14644.45|14564.45|8
1725155450000|2024-09-01 01:50:50|14646.94|14566.94|14646.57|14566.57|14646.94|14566.94|14646.57|14566.57|10
1725155460000|2024-09-01 01:51:00|14646.53|14566.53|14646.86|14566.86|14646.91|14566.91|14646.53|14566.53|9
1725155470000|2024-09-01 01:51:10|14646.84|14566.84|14645.94|14565.94|14646.89|14566.89|14645.93|14565.93|8
1725155480000|2024-09-01 01:51:20|14645.91|14565.91|14642|14562|14645.93|14565.93|14642|14562|9
1725155490000|2024-09-01 01:51:30|14641.64|14561.64|14641.3|14561.3|14641.67|14561.67|14641.29|14561.29|9
1725155500000|2024-09-01 01:51:40|14641.38|14561.38|14640.46|14560.46|14641.38|14561.38|14640.46|14560.46|6
1725155510000|2024-09-01 01:51:50|14640.51|14560.51|14637.91|14557.91|14640.51|14560.51|14637.91|14557.91|9
1725155520000|2024-09-01 01:52:00|14637.68|14557.68|14636.37|14556.37|14638.22|14558.22|14636.37|14556.37|10
1725155530000|2024-09-01 01:52:10|14635.98|14555.98|14632.6|14552.6|14635.98|14555.98|14632.6|14552.6|10
1725155540000|2024-09-01 01:52:20|14633.66|14553.66|14633.5|14553.5|14634.69|14554.69|14633.5|14553.5|9
1725155550000|2024-09-01 01:52:30|14633.52|14553.52|14636.45|14556.45|14636.45|14556.45|14633.52|14553.52|9
1725155560000|2024-09-01 01:52:40|14637.19|14557.19|14638.64|14558.64|14638.64|14558.64|14637.19|14557.19|9
1725155570000|2024-09-01 01:52:50|14638.53|14558.53|14638.71|14558.71|14638.76|14558.76|14638.38|14558.38|7
1725155580000|2024-09-01 01:53:00|14638.95|14558.95|14638.21|14558.21|14638.95|14558.95|14638.21|14558.21|9
1725155590000|2024-09-01 01:53:10|14638.16|14558.16|14634.84|14554.84|14638.16|14558.16|14634.84|14554.84|10
1725155600000|2024-09-01 01:53:20|14634.46|14554.46|14635.05|14555.05|14635.43|14555.43|14633.18|14553.18|9
1725155610000|2024-09-01 01:53:30|14634.99|14554.99|14634.76|14554.76|14635.1|14555.1|14634.74|14554.74|8
1725155620000|2024-09-01 01:53:40|14634.75|14554.75|14634.27|14554.27|14634.75|14554.75|14634.27|14554.27|9
1725155630000|2024-09-01 01:53:50|14634.09|14554.09|14633.25|14553.25|14634.09|14554.09|14633.03|14553.03|9
1725155640000|2024-09-01 01:54:00|14632.04|14552.04|14631.06|14551.06|14632.04|14552.04|14630.63|14550.63|9
1725155650000|2024-09-01 01:54:10|14630.86|14550.86|14631.31|14551.31|14631.31|14551.31|14630.86|14550.86|9
1725155660000|2024-09-01 01:54:20|14631.35|14551.35|14633.89|14553.89|14633.89|14553.89|14631.35|14551.35|9
1725155670000|2024-09-01 01:54:30|14634.43|14554.43|14632.45|14552.45|14634.57|14554.57|14632.45|14552.45|10
1725155680000|2024-09-01 01:54:40|14632.4|14552.4|14632.49|14552.49|14632.5|14552.5|14632.34|14552.34|9
1725155690000|2024-09-01 01:54:50|14633.44|14553.44|14634.6|14554.6|14634.71|14554.71|14633.44|14553.44|10
1725155700000|2024-09-01 01:55:00|14634.59|14554.59|14634.27|14554.27|14634.59|14554.59|14634.27|14554.27|8
1725155710000|2024-09-01 01:55:10|14634.24|14554.24|14633.89|14553.89|14634.24|14554.24|14633.89|14553.89|9
1725155720000|2024-09-01 01:55:20|14634.05|14554.05|14632.91|14552.91|14634.19|14554.19|14632.91|14552.91|10
1725155730000|2024-09-01 01:55:30|14632.9|14552.9|14633.22|14553.22|14633.24|14553.24|14632.9|14552.9|5
1725155740000|2024-09-01 01:55:40|14633.21|14553.21|14632.65|14552.65|14633.21|14553.21|14632.55|14552.55|4
1725155750000|2024-09-01 01:55:50|14632.62|14552.62|14632.83|14552.83|14632.87|14552.87|14632.62|14552.62|6
1725155760000|2024-09-01 01:56:00|14632.88|14552.88|14632.56|14552.56|14632.88|14552.88|14632.56|14552.56|9
1725155770000|2024-09-01 01:56:10|14632.58|14552.58|14632.68|14552.68|14632.94|14552.94|14632.58|14552.58|9
1725155780000|2024-09-01 01:56:20|14632.65|14552.65|14632.49|14552.49|14632.65|14552.65|14632.49|14552.49|6
1725155790000|2024-09-01 01:56:30|14632.42|14552.42|14631.32|14551.32|14632.42|14552.42|14631.32|14551.32|10
1725155800000|2024-09-01 01:56:40|14631.29|14551.29|14631.16|14551.16|14631.29|14551.29|14631.04|14551.04|9
1725155810000|2024-09-01 01:56:50|14631.15|14551.15|14629.58|14549.58|14631.15|14551.15|14629.47|14549.47|9
1725155820000|2024-09-01 01:57:00|14629.6|14549.6|14623.11|14543.11|14629.6|14549.6|14623.11|14543.11|10
1725155830000|2024-09-01 01:57:10|14623.07|14543.07|14621.65|14541.65|14623.07|14543.07|14621.65|14541.65|10
1725155840000|2024-09-01 01:57:20|14621.63|14541.63|14621.71|14541.71|14621.71|14541.71|14621.44|14541.44|8
1725155850000|2024-09-01 01:57:30|14621.59|14541.59|14623.31|14543.31|14623.32|14543.32|14621.07|14541.07|6
1725155860000|2024-09-01 01:57:40|14623.28|14543.28|14624.76|14544.76|14624.76|14544.76|14623.2|14543.2|10
1725155870000|2024-09-01 01:57:50|14624.85|14544.85|14624.32|14544.32|14624.85|14544.85|14624.29|14544.29|8
1725155880000|2024-09-01 01:58:00|14624.19|14544.19|14623.04|14543.04|14624.27|14544.27|14623.04|14543.04|8
1725155890000|2024-09-01 01:58:10|14622.95|14542.95|14622.82|14542.82|14622.95|14542.95|14622.78|14542.78|5
1725155900000|2024-09-01 01:58:20|14622.76|14542.76|14622.98|14542.98|14623.28|14543.28|14622.76|14542.76|9
1725155910000|2024-09-01 01:58:30|14622.89|14542.89|14623.27|14543.27|14623.27|14543.27|14622.87|14542.87|8
1725155920000|2024-09-01 01:58:40|14623.18|14543.18|14623.25|14543.25|14623.25|14543.25|14623.05|14543.05|6
1725155930000|2024-09-01 01:58:50|14623.37|14543.37|14623.43|14543.43|14623.52|14543.52|14623.37|14543.37|8
1725155940000|2024-09-01 01:59:00|14623.42|14543.42|14623.39|14543.39|14623.42|14543.42|14623.32|14543.32|5
1725155950000|2024-09-01 01:59:10|14623.34|14543.34|14623.33|14543.33|14623.34|14543.34|14623.12|14543.12|9
1725155960000|2024-09-01 01:59:20|14623.45|14543.45|14624.66|14544.66|14624.7|14544.7|14623.45|14543.45|9
1725155970000|2024-09-01 01:59:30|14624.67|14544.67|14625.52|14545.52|14625.52|14545.52|14624.67|14544.67|7
1725155980000|2024-09-01 01:59:40|14625.1|14545.1|14624.64|14544.64|14625.24|14545.24|14624.56|14544.56|10
1725155990000|2024-09-01 01:59:50|14624.46|14544.46|14624.24|14544.24|14624.58|14544.58|14624.15|14544.15|10
1725156000000|2024-09-01 02:00:00|14624.15|14544.15|14622.64|14542.64|14624.35|14544.35|14622.64|14542.64|8
1725156010000|2024-09-01 02:00:10|14622.37|14542.37|14620.98|14540.98|14622.37|14542.37|14620.92|14540.92|10
1725156020000|2024-09-01 02:00:20|14620.95|14540.95|14619.67|14539.67|14620.95|14540.95|14619.66|14539.66|8
1725156030000|2024-09-01 02:00:30|14619.53|14539.53|14618.4|14538.4|14619.53|14539.53|14618.4|14538.4|10
1725156040000|2024-09-01 02:00:40|14618.38|14538.38|14620.07|14540.07|14620.07|14540.07|14618.36|14538.36|10
1725156050000|2024-09-01 02:00:50|14620.15|14540.15|14620.91|14540.91|14620.91|14540.91|14620.15|14540.15|9
1725156060000|2024-09-01 02:01:00|14620.88|14540.88|14620.87|14540.87|14620.93|14540.93|14620.78|14540.78|8
1725156070000|2024-09-01 02:01:10|14620.83|14540.83|14621.59|14541.59|14621.59|14541.59|14620.83|14540.83|10
1725156080000|2024-09-01 02:01:20|14621.61|14541.61|14618.28|14538.28|14621.61|14541.61|14618.03|14538.03|10
1725156090000|2024-09-01 02:01:30|14618.36|14538.36|14618.47|14538.47|14618.47|14538.47|14618.31|14538.31|8
1725156100000|2024-09-01 02:01:40|14618.12|14538.12|14619.3|14539.3|14619.3|14539.3|14618.12|14538.12|9
1725156110000|2024-09-01 02:01:50|14619.49|14539.49|14620.4|14540.4|14620.4|14540.4|14619.45|14539.45|10
1725156120000|2024-09-01 02:02:00|14620.51|14540.51|14620|14540|14620.57|14540.57|14620|14540|9
1725156130000|2024-09-01 02:02:10|14619.99|14539.99|14625.3|14545.3|14625.46|14545.46|14619.99|14539.99|6
1725156140000|2024-09-01 02:02:20|14625.07|14545.07|14622.33|14542.33|14625.07|14545.07|14622.33|14542.33|10
1725156150000|2024-09-01 02:02:30|14622.43|14542.43|14621.1|14541.1|14622.43|14542.43|14621.1|14541.1|10
1725156160000|2024-09-01 02:02:40|14621.09|14541.09|14622.24|14542.24|14622.24|14542.24|14620.91|14540.91|10
1725156170000|2024-09-01 02:02:50|14622.46|14542.46|14622.7|14542.7|14622.85|14542.85|14622.44|14542.44|10
1725156180000|2024-09-01 02:03:00|14622.62|14542.62|14619.9|14539.9|14622.62|14542.62|14619.9|14539.9|9
1725156190000|2024-09-01 02:03:10|14619.57|14539.57|14616.81|14536.81|14619.57|14539.57|14616.81|14536.81|10
1725156200000|2024-09-01 02:03:20|14616.19|14536.19|14614.51|14534.51|14616.19|14536.19|14614.51|14534.51|10
1725156210000|2024-09-01 02:03:30|14614.53|14534.53|14614.89|14534.89|14614.89|14534.89|14614.53|14534.53|9
1725156220000|2024-09-01 02:03:40|14615.72|14535.72|14615.7|14535.7|14615.83|14535.83|14615.48|14535.48|9
1725156230000|2024-09-01 02:03:50|14615.69|14535.69|14616.03|14536.03|14616.03|14536.03|14615.67|14535.67|8
1725156240000|2024-09-01 02:04:00|14616.1|14536.1|14616.98|14536.98|14617.68|14537.68|14616.08|14536.08|9
1725156250000|2024-09-01 02:04:10|14616.72|14536.72|14617.87|14537.87|14618.1|14538.1|14616.1|14536.1|10
1725156260000|2024-09-01 02:04:20|14618.98|14538.98|14622.53|14542.53|14622.53|14542.53|14618.98|14538.98|10
1725156270000|2024-09-01 02:04:30|14622.09|14542.09|14624.62|14544.62|14624.62|14544.62|14622.09|14542.09|9
1725156280000|2024-09-01 02:04:40|14624.42|14544.42|14623.94|14543.94|14624.82|14544.82|14623.94|14543.94|9
1725156290000|2024-09-01 02:04:50|14623.9|14543.9|14617.81|14537.81|14623.9|14543.9|14617.81|14537.81|9
1725156300000|2024-09-01 02:05:00|14617.83|14537.83|14616.43|14536.43|14617.91|14537.91|14616.43|14536.43|10
1725156310000|2024-09-01 02:05:10|14616.44|14536.44|14616.68|14536.68|14616.68|14536.68|14616.44|14536.44|9
1725156320000|2024-09-01 02:05:20|14616.75|14536.75|14616.22|14536.22|14617.14|14537.14|14616.22|14536.22|9
1725156330000|2024-09-01 02:05:30|14616.17|14536.17|14616.18|14536.18|14616.18|14536.18|14615.72|14535.72|10
1725156340000|2024-09-01 02:05:40|14616.27|14536.27|14616.79|14536.79|14616.79|14536.79|14616.27|14536.27|10
1725156350000|2024-09-01 02:05:50|14616.38|14536.38|14616.02|14536.02|14616.4|14536.4|14616.02|14536.02|9
1725156360000|2024-09-01 02:06:00|14616.03|14536.03|14615.6|14535.6|14616.07|14536.07|14615.6|14535.6|8
1725156370000|2024-09-01 02:06:10|14615.56|14535.56|14614.95|14534.95|14615.71|14535.71|14614.62|14534.62|10
1725156380000|2024-09-01 02:06:20|14614.79|14534.79|14599.69|14519.69|14614.79|14534.79|14599.69|14519.69|9
1725156390000|2024-09-01 02:06:30|14599.7|14519.7|14599.26|14519.26|14599.7|14519.7|14598.68|14518.68|9
1725156400000|2024-09-01 02:06:40|14599.33|14519.33|14597.94|14517.94|14599.33|14519.33|14597.63|14517.63|10
1725156410000|2024-09-01 02:06:50|14597.77|14517.77|14598.25|14518.25|14598.8|14518.8|14597.77|14517.77|10
1725156420000|2024-09-01 02:07:00|14598|14518|14597.42|14517.42|14598.29|14518.29|14597.42|14517.42|9
1725156430000|2024-09-01 02:07:10|14597.15|14517.15|14597.08|14517.08|14597.34|14517.34|14596.79|14516.79|10
1725156440000|2024-09-01 02:07:20|14596.23|14516.23|14594.22|14514.22|14596.41|14516.41|14594.22|14514.22|10
1725156450000|2024-09-01 02:07:30|14594.04|14514.04|14592.64|14512.64|14594.11|14514.11|14592.64|14512.64|9
1725156460000|2024-09-01 02:07:40|14592.55|14512.55|14580.67|14500.67|14592.55|14512.55|14580.67|14500.67|10
1725156470000|2024-09-01 02:07:50|14582.3|14502.3|14566.16|14486.16|14582.3|14502.3|14564.67|14484.67|10
1725156480000|2024-09-01 02:08:00|14566.31|14486.31|14562.8|14482.8|14566.31|14486.31|14559.12|14479.12|10
1725156490000|2024-09-01 02:08:10|14562.39|14482.39|14564.71|14484.71|14565.84|14485.84|14562.39|14482.39|10
1725156500000|2024-09-01 02:08:20|14564.72|14484.72|14565.72|14485.72|14565.72|14485.72|14564.67|14484.67|10
1725156510000|2024-09-01 02:08:30|14566.21|14486.21|14566.89|14486.89|14567.13|14487.13|14566.07|14486.07|10
1725156520000|2024-09-01 02:08:40|14567.36|14487.36|14568.77|14488.77|14568.84|14488.84|14567.36|14487.36|10
1725156530000|2024-09-01 02:08:50|14569.26|14489.26|14568.31|14488.31|14569.82|14489.82|14568.31|14488.31|9
1725156540000|2024-09-01 02:09:00|14567.32|14487.32|14566.48|14486.48|14567.32|14487.32|14564.72|14484.72|9
1725156550000|2024-09-01 02:09:10|14565.64|14485.64|14566.46|14486.46|14566.46|14486.46|14565.34|14485.34|10
1725156560000|2024-09-01 02:09:20|14567.18|14487.18|14569.08|14489.08|14569.86|14489.86|14567.18|14487.18|10
1725156570000|2024-09-01 02:09:30|14568.64|14488.64|14574.42|14494.42|14574.93|14494.93|14568.64|14488.64|10
1725156580000|2024-09-01 02:09:40|14574.43|14494.43|14574.47|14494.47|14575.64|14495.64|14574.08|14494.08|9
1725156590000|2024-09-01 02:09:50|14574.06|14494.06|14573.48|14493.48|14574.29|14494.29|14573.48|14493.48|10
1725156600000|2024-09-01 02:10:00|14573.77|14493.77|14574.18|14494.18|14574.35|14494.35|14573.33|14493.33|10
1725156610000|2024-09-01 02:10:10|14574.13|14494.13|14576.62|14496.62|14576.62|14496.62|14574.12|14494.12|10
1725156620000|2024-09-01 02:10:20|14576.82|14496.82|14577.68|14497.68|14577.68|14497.68|14576.82|14496.82|9
1725156630000|2024-09-01 02:10:30|14578.44|14498.44|14579.87|14499.87|14579.88|14499.88|14578.04|14498.04|9
1725156640000|2024-09-01 02:10:40|14580.12|14500.12|14579.96|14499.96|14580.27|14500.27|14579.75|14499.75|9
1725156650000|2024-09-01 02:10:50|14579.71|14499.71|14578.19|14498.19|14579.73|14499.73|14578.19|14498.19|10
1725156660000|2024-09-01 02:11:00|14577.87|14497.87|14574.1|14494.1|14577.87|14497.87|14574.1|14494.1|10
1725156670000|2024-09-01 02:11:10|14574.08|14494.08|14575.56|14495.56|14575.56|14495.56|14574.08|14494.08|9
1725156680000|2024-09-01 02:11:20|14575.4|14495.4|14575.83|14495.83|14576.39|14496.39|14575.4|14495.4|9
1725156690000|2024-09-01 02:11:30|14574.9|14494.9|14576.06|14496.06|14576.06|14496.06|14574.9|14494.9|9
1725156700000|2024-09-01 02:11:40|14576.18|14496.18|14577.21|14497.21|14577.31|14497.31|14576.18|14496.18|10
1725156710000|2024-09-01 02:11:50|14577.22|14497.22|14576.95|14496.95|14577.22|14497.22|14576.35|14496.35|10
1725156720000|2024-09-01 02:12:00|14577.18|14497.18|14576.15|14496.15|14577.32|14497.32|14576.15|14496.15|10
1725156730000|2024-09-01 02:12:10|14576.36|14496.36|14576.59|14496.59|14576.59|14496.59|14576.34|14496.34|8
1725156740000|2024-09-01 02:12:20|14576.51|14496.51|14577.46|14497.46|14577.46|14497.46|14576.51|14496.51|9
1725156750000|2024-09-01 02:12:30|14577.72|14497.72|14578.71|14498.71|14578.74|14498.74|14577.67|14497.67|9
1725156760000|2024-09-01 02:12:40|14578.7|14498.7|14583.59|14503.59|14583.59|14503.59|14578.7|14498.7|9
1725156770000|2024-09-01 02:12:50|14585.08|14505.08|14589.24|14509.24|14590.33|14510.33|14585.08|14505.08|10
1725156780000|2024-09-01 02:13:00|14589.34|14509.34|14589.48|14509.48|14589.93|14509.93|14589.34|14509.34|9
1725156790000|2024-09-01 02:13:10|14589.42|14509.42|14588.39|14508.39|14589.43|14509.43|14588.39|14508.39|9
1725156800000|2024-09-01 02:13:20|14588.41|14508.41|14588.95|14508.95|14588.95|14508.95|14587.63|14507.63|10
1725156810000|2024-09-01 02:13:30|14588.46|14508.46|14587.23|14507.23|14588.82|14508.82|14587.15|14507.15|9
1725156820000|2024-09-01 02:13:40|14587.26|14507.26|14586.82|14506.82|14587.26|14507.26|14586.58|14506.58|10
1725156830000|2024-09-01 02:13:50|14586.69|14506.69|14587.73|14507.73|14587.84|14507.84|14586.69|14506.69|10
1725156840000|2024-09-01 02:14:00|14587.95|14507.95|14587.93|14507.93|14588.29|14508.29|14587.93|14507.93|8
1725156850000|2024-09-01 02:14:10|14587.65|14507.65|14586.63|14506.63|14588.4|14508.4|14586.63|14506.63|10
1725156860000|2024-09-01 02:14:20|14585.54|14505.54|14582.57|14502.57|14585.54|14505.54|14582.57|14502.57|10
1725156870000|2024-09-01 02:14:30|14582.45|14502.45|14574.64|14494.64|14582.51|14502.51|14574.64|14494.64|10
1725156880000|2024-09-01 02:14:40|14574.01|14494.01|14573.13|14493.13|14574.01|14494.01|14573.05|14493.05|10
1725156890000|2024-09-01 02:14:50|14573.14|14493.14|14574.36|14494.36|14574.36|14494.36|14572.99|14492.99|8
1725156900000|2024-09-01 02:15:00|14574.3|14494.3|14572.06|14492.06|14574.3|14494.3|14572.01|14492.01|10
1725156910000|2024-09-01 02:15:10|14571.36|14491.36|14573.46|14493.46|14573.46|14493.46|14571.36|14491.36|10
1725156920000|2024-09-01 02:15:20|14573.5|14493.5|14576.61|14496.61|14576.61|14496.61|14573.33|14493.33|10
1725156930000|2024-09-01 02:15:30|14576.3|14496.3|14577.87|14497.87|14577.87|14497.87|14576.3|14496.3|10
1725156940000|2024-09-01 02:15:40|14577.42|14497.42|14578.19|14498.19|14578.58|14498.58|14577.14|14497.14|9
1725156950000|2024-09-01 02:15:50|14578.37|14498.37|14577.6|14497.6|14579.17|14499.17|14577.59|14497.59|9
1725156960000|2024-09-01 02:16:00|14577.95|14497.95|14578.06|14498.06|14578.99|14498.99|14577.95|14497.95|10
1725156970000|2024-09-01 02:16:10|14578.04|14498.04|14578.03|14498.03|14578.26|14498.26|14578|14498|9
1725156980000|2024-09-01 02:16:20|14577.95|14497.95|14576.93|14496.93|14578|14498|14576.93|14496.93|10
1725156990000|2024-09-01 02:16:30|14576.7|14496.7|14577.22|14497.22|14577.22|14497.22|14576.32|14496.32|10
1725157000000|2024-09-01 02:16:40|14577.43|14497.43|14579.48|14499.48|14579.48|14499.48|14577.43|14497.43|10
1725157010000|2024-09-01 02:16:50|14579.6|14499.6|14580.02|14500.02|14580.46|14500.46|14579.6|14499.6|9
1725157020000|2024-09-01 02:17:00|14580.33|14500.33|14580.31|14500.31|14580.55|14500.55|14580.24|14500.24|9
1725157030000|2024-09-01 02:17:10|14580.12|14500.12|14579.5|14499.5|14580.19|14500.19|14579.38|14499.38|10
1725157040000|2024-09-01 02:17:20|14579.77|14499.77|14580.85|14500.85|14580.85|14500.85|14579.59|14499.59|9
1725157050000|2024-09-01 02:17:30|14581.64|14501.64|14584.28|14504.28|14584.28|14504.28|14581.64|14501.64|10
1725157060000|2024-09-01 02:17:40|14584.33|14504.33|14582.43|14502.43|14584.33|14504.33|14582.43|14502.43|10
1725157070000|2024-09-01 02:17:50|14582.42|14502.42|14583.77|14503.77|14583.77|14503.77|14582.42|14502.42|9
1725157080000|2024-09-01 02:18:00|14582.99|14502.99|14581.46|14501.46|14582.99|14502.99|14581.46|14501.46|10
1725157090000|2024-09-01 02:18:10|14581.31|14501.31|14581.43|14501.43|14581.8|14501.8|14581.13|14501.13|9
1725157100000|2024-09-01 02:18:20|14581.8|14501.8|14582.79|14502.79|14582.79|14502.79|14581.8|14501.8|10
1725157110000|2024-09-01 02:18:30|14583.71|14503.71|14584.94|14504.94|14584.99|14504.99|14583.71|14503.71|10
1725157120000|2024-09-01 02:18:40|14584.95|14504.95|14584.95|14504.95|14585.11|14505.11|14584.92|14504.92|9
1725157130000|2024-09-01 02:18:50|14584.27|14504.27|14582.58|14502.58|14584.45|14504.45|14582.58|14502.58|9
1725157140000|2024-09-01 02:19:00|14582.43|14502.43|14581.73|14501.73|14582.43|14502.43|14581.51|14501.51|10
1725157150000|2024-09-01 02:19:10|14581.56|14501.56|14579.96|14499.96|14581.88|14501.88|14579.96|14499.96|10
1725157160000|2024-09-01 02:19:20|14579.81|14499.81|14580.88|14500.88|14580.88|14500.88|14579.03|14499.03|10
1725157170000|2024-09-01 02:19:30|14581.24|14501.24|14581.74|14501.74|14583.36|14503.36|14581.24|14501.24|10
1725157180000|2024-09-01 02:19:40|14581.69|14501.69|14583.26|14503.26|14583.66|14503.66|14581.67|14501.67|10
1725157190000|2024-09-01 02:19:50|14583.35|14503.35|14578.57|14498.57|14583.35|14503.35|14578.57|14498.57|10
1725157200000|2024-09-01 02:20:00|14578.51|14498.51|14576.7|14496.7|14578.51|14498.51|14576.7|14496.7|10
1725157210000|2024-09-01 02:20:10|14577.39|14497.39|14577.86|14497.86|14577.99|14497.99|14577.39|14497.39|10
1725157220000|2024-09-01 02:20:20|14577.77|14497.77|14576.83|14496.83|14577.77|14497.77|14576.83|14496.83|9
1725157230000|2024-09-01 02:20:30|14576.76|14496.76|14573.69|14493.69|14576.76|14496.76|14573.61|14493.61|10
1725157240000|2024-09-01 02:20:40|14574.18|14494.18|14572.09|14492.09|14574.27|14494.27|14572.09|14492.09|10
1725157250000|2024-09-01 02:20:50|14572.28|14492.28|14570.97|14490.97|14572.28|14492.28|14570.96|14490.96|9
1725157260000|2024-09-01 02:21:00|14571.08|14491.08|14564.76|14484.76|14571.08|14491.08|14563.33|14483.33|9
1725157270000|2024-09-01 02:21:10|14563.89|14483.89|14558.15|14478.15|14563.89|14483.89|14557.68|14477.68|9
1725157280000|2024-09-01 02:21:20|14557.11|14477.11|14557.43|14477.43|14557.43|14477.43|14555.79|14475.79|10
1725157290000|2024-09-01 02:21:30|14558.37|14478.37|14558.91|14478.91|14559.25|14479.25|14558.37|14478.37|10
1725157300000|2024-09-01 02:21:40|14559.43|14479.43|14559.83|14479.83|14559.95|14479.95|14559.38|14479.38|10
1725157310000|2024-09-01 02:21:50|14559.9|14479.9|14560.87|14480.87|14560.87|14480.87|14559.79|14479.79|10
1725157320000|2024-09-01 02:22:00|14561.02|14481.02|14561.3|14481.3|14561.3|14481.3|14560.2|14480.2|10
1725157330000|2024-09-01 02:22:10|14560.95|14480.95|14561.23|14481.23|14561.44|14481.44|14560.74|14480.74|10
1725157340000|2024-09-01 02:22:20|14560.84|14480.84|14560.6|14480.6|14561.01|14481.01|14560.6|14480.6|10
1725157350000|2024-09-01 02:22:30|14559.56|14479.56|14560.69|14480.69|14560.69|14480.69|14559.09|14479.09|10
1725157360000|2024-09-01 02:22:40|14561.1|14481.1|14561.72|14481.72|14561.72|14481.72|14560.87|14480.87|9
1725157370000|2024-09-01 02:22:50|14562.47|14482.47|14563.96|14483.96|14563.96|14483.96|14562.47|14482.47|10
1725157380000|2024-09-01 02:23:00|14563.8|14483.8|14563.74|14483.74|14564.17|14484.17|14563.74|14483.74|10
1725157390000|2024-09-01 02:23:10|14562.96|14482.96|14561.39|14481.39|14562.96|14482.96|14561.13|14481.13|10
1725157400000|2024-09-01 02:23:20|14561.43|14481.43|14563.52|14483.52|14563.52|14483.52|14561.43|14481.43|8
1725157410000|2024-09-01 02:23:30|14563.76|14483.76|14563.91|14483.91|14563.94|14483.94|14563.48|14483.48|9
1725157420000|2024-09-01 02:23:40|14563.7|14483.7|14563.13|14483.13|14563.7|14483.7|14562.85|14482.85|10
1725157430000|2024-09-01 02:23:50|14563.09|14483.09|14563.47|14483.47|14563.81|14483.81|14562.88|14482.88|10
1725157440000|2024-09-01 02:24:00|14563.58|14483.58|14563.81|14483.81|14564.99|14484.99|14563.58|14483.58|8
1725157450000|2024-09-01 02:24:10|14563.47|14483.47|14563|14483|14563.47|14483.47|14561.61|14481.61|10
1725157460000|2024-09-01 02:24:20|14563.45|14483.45|14564.12|14484.12|14564.5|14484.5|14563.45|14483.45|9
1725157470000|2024-09-01 02:24:30|14563.95|14483.95|14563.39|14483.39|14564.14|14484.14|14563.39|14483.39|10
1725157480000|2024-09-01 02:24:40|14563.33|14483.33|14559.56|14479.56|14563.33|14483.33|14559.56|14479.56|10
1725157490000|2024-09-01 02:24:50|14559.07|14479.07|14557.38|14477.38|14559.07|14479.07|14556.69|14476.69|10
1725157500000|2024-09-01 02:25:00|14556.85|14476.85|14549.27|14469.27|14556.85|14476.85|14549.27|14469.27|10
1725157510000|2024-09-01 02:25:10|14548.3|14468.3|14543.24|14463.24|14548.35|14468.35|14543.24|14463.24|10
1725157520000|2024-09-01 02:25:20|14543.13|14463.13|14543.49|14463.49|14543.57|14463.57|14542.05|14462.05|10
1725157530000|2024-09-01 02:25:30|14543.57|14463.57|14543.53|14463.53|14543.57|14463.57|14542.48|14462.48|10
1725157540000|2024-09-01 02:25:40|14543.66|14463.66|14542.65|14462.65|14543.82|14463.82|14542.32|14462.32|10
1725157550000|2024-09-01 02:25:50|14542.56|14462.56|14535.96|14455.96|14542.56|14462.56|14535.96|14455.96|10
1725157560000|2024-09-01 02:26:00|14536.24|14456.24|14537.15|14457.15|14537.15|14457.15|14535.92|14455.92|10
1725157570000|2024-09-01 02:26:10|14537.35|14457.35|14546.75|14466.75|14546.75|14466.75|14537.34|14457.34|10
1725157580000|2024-09-01 02:26:20|14547.42|14467.42|14548.19|14468.19|14549.62|14469.62|14547.42|14467.42|10
1725157590000|2024-09-01 02:26:30|14548.32|14468.32|14548.92|14468.92|14548.92|14468.92|14548.17|14468.17|9
1725157600000|2024-09-01 02:26:40|14549.19|14469.19|14548.6|14468.6|14549.19|14469.19|14547.82|14467.82|10
1725157610000|2024-09-01 02:26:50|14548.12|14468.12|14548.34|14468.34|14548.64|14468.64|14547.98|14467.98|9
1725157620000|2024-09-01 02:27:00|14548.32|14468.32|14548.26|14468.26|14549.48|14469.48|14547.84|14467.84|10
1725157630000|2024-09-01 02:27:10|14548.23|14468.23|14548.41|14468.41|14548.41|14468.41|14547|14467|10
1725157640000|2024-09-01 02:27:20|14548.59|14468.59|14548.34|14468.34|14548.8|14468.8|14548.34|14468.34|9
1725157650000|2024-09-01 02:27:30|14548.32|14468.32|14548.37|14468.37|14548.51|14468.51|14548.32|14468.32|9
1725157660000|2024-09-01 02:27:40|14548.34|14468.34|14547.89|14467.89|14548.34|14468.34|14547.48|14467.48|10
1725157670000|2024-09-01 02:27:50|14547.91|14467.91|14549.03|14469.03|14549.17|14469.17|14547.91|14467.91|10
1725157680000|2024-09-01 02:28:00|14548.97|14468.97|14549.6|14469.6|14549.6|14469.6|14548.89|14468.89|9
1725157690000|2024-09-01 02:28:10|14549.74|14469.74|14550.07|14470.07|14550.07|14470.07|14549.65|14469.65|10
1725157700000|2024-09-01 02:28:20|14550.18|14470.18|14550.07|14470.07|14550.18|14470.18|14549.95|14469.95|7
1725157710000|2024-09-01 02:28:30|14549.71|14469.71|14549.53|14469.53|14549.71|14469.71|14549.46|14469.46|9
1725157720000|2024-09-01 02:28:40|14549.29|14469.29|14548.65|14468.65|14549.34|14469.34|14548.65|14468.65|9
1725157730000|2024-09-01 02:28:50|14548.45|14468.45|14547.74|14467.74|14548.45|14468.45|14547.49|14467.49|9
1725157740000|2024-09-01 02:29:00|14548|14468|14545.87|14465.87|14548|14468|14545.73|14465.73|10
1725157750000|2024-09-01 02:29:10|14546.11|14466.11|14545.26|14465.26|14546.12|14466.12|14545.26|14465.26|8
1725157760000|2024-09-01 02:29:20|14545.44|14465.44|14542.46|14462.46|14545.6|14465.6|14542.42|14462.42|10
1725157770000|2024-09-01 02:29:30|14542.53|14462.53|14541.13|14461.13|14542.53|14462.53|14540.41|14460.41|10
1725157780000|2024-09-01 02:29:40|14541.14|14461.14|14539.57|14459.57|14541.15|14461.15|14539.49|14459.49|10
1725157790000|2024-09-01 02:29:50|14539.35|14459.35|14538.69|14458.69|14539.62|14459.62|14538.69|14458.69|10
1725157800000|2024-09-01 02:30:00|14537.61|14457.61|14535.47|14455.47|14537.61|14457.61|14534.54|14454.54|9
1725157810000|2024-09-01 02:30:10|14535.34|14455.34|14535.88|14455.88|14536.94|14456.94|14535.34|14455.34|10
1725157820000|2024-09-01 02:30:20|14536.05|14456.05|14533.62|14453.62|14536.05|14456.05|14533.62|14453.62|10
1725157830000|2024-09-01 02:30:30|14533.29|14453.29|14531.95|14451.95|14533.29|14453.29|14531.33|14451.33|10
1725157840000|2024-09-01 02:30:40|14531.41|14451.41|14529.32|14449.32|14531.41|14451.41|14529.32|14449.32|10
1725157850000|2024-09-01 02:30:50|14529.1|14449.1|14530.33|14450.33|14530.33|14450.33|14529.1|14449.1|10
1725157860000|2024-09-01 02:31:00|14530.51|14450.51|14530.26|14450.26|14530.51|14450.51|14529.68|14449.68|9
1725157870000|2024-09-01 02:31:10|14530.04|14450.04|14531.92|14451.92|14531.92|14451.92|14530.04|14450.04|9
1725157880000|2024-09-01 02:31:20|14532.51|14452.51|14536.7|14456.7|14536.97|14456.97|14532.51|14452.51|10
1725157890000|2024-09-01 02:31:30|14536.74|14456.74|14537|14457|14537.15|14457.15|14536.71|14456.71|8
1725157900000|2024-09-01 02:31:40|14536.77|14456.77|14537.63|14457.63|14538.16|14458.16|14536.77|14456.77|10
1725157910000|2024-09-01 02:31:50|14537.38|14457.38|14539.02|14459.02|14539.02|14459.02|14537.38|14457.38|10
1725157920000|2024-09-01 02:32:00|14539.17|14459.17|14537.7|14457.7|14539.17|14459.17|14537.7|14457.7|10
1725157930000|2024-09-01 02:32:10|14537.89|14457.89|14533.41|14453.41|14537.89|14457.89|14533.41|14453.41|10
1725157940000|2024-09-01 02:32:20|14533.44|14453.44|14530.82|14450.82|14533.59|14453.59|14530.82|14450.82|10
1725157950000|2024-09-01 02:32:30|14530.92|14450.92|14528.64|14448.64|14530.92|14450.92|14528.64|14448.64|10
1725157960000|2024-09-01 02:32:40|14528.62|14448.62|14529.75|14449.75|14529.77|14449.77|14528.61|14448.61|10
1725157970000|2024-09-01 02:32:50|14530.05|14450.05|14530.38|14450.38|14530.5|14450.5|14529.76|14449.76|10
1725157980000|2024-09-01 02:33:00|14530.1|14450.1|14536.15|14456.15|14536.15|14456.15|14529.9|14449.9|10
1725157990000|2024-09-01 02:33:10|14536.76|14456.76|14539.73|14459.73|14539.73|14459.73|14536.76|14456.76|10
1725158000000|2024-09-01 02:33:20|14540.66|14460.66|14542.18|14462.18|14542.18|14462.18|14540.66|14460.66|10
1725158010000|2024-09-01 02:33:30|14542.14|14462.14|14545.16|14465.16|14545.16|14465.16|14542|14462|10
1725158020000|2024-09-01 02:33:40|14545.87|14465.87|14550.83|14470.83|14550.83|14470.83|14545.87|14465.87|10
1725158030000|2024-09-01 02:33:50|14550.66|14470.66|14555.24|14475.24|14555.3|14475.3|14550.66|14470.66|10
1725158040000|2024-09-01 02:34:00|14555.18|14475.18|14555.95|14475.95|14556.66|14476.66|14555.18|14475.18|10
1725158050000|2024-09-01 02:34:10|14555.86|14475.86|14554.86|14474.86|14555.86|14475.86|14554.86|14474.86|10
1725158060000|2024-09-01 02:34:20|14554.77|14474.77|14559.39|14479.39|14559.39|14479.39|14554.77|14474.77|10
1725158070000|2024-09-01 02:34:30|14559.16|14479.16|14556.97|14476.97|14559.16|14479.16|14556.97|14476.97|10
1725158080000|2024-09-01 02:34:40|14556.91|14476.91|14555.23|14475.23|14556.91|14476.91|14554.93|14474.93|10
1725158090000|2024-09-01 02:34:50|14555.41|14475.41|14556|14476|14556.17|14476.17|14555.41|14475.41|10
1725158100000|2024-09-01 02:35:00|14555.98|14475.98|14557.15|14477.15|14557.15|14477.15|14555.95|14475.95|8
1725158110000|2024-09-01 02:35:10|14557.45|14477.45|14557.02|14477.02|14557.7|14477.7|14557.02|14477.02|9
1725158120000|2024-09-01 02:35:20|14557.28|14477.28|14558.18|14478.18|14558.21|14478.21|14557.25|14477.25|10
1725158130000|2024-09-01 02:35:30|14557.44|14477.44|14562.7|14482.7|14562.7|14482.7|14556.43|14476.43|10
1725158140000|2024-09-01 02:35:40|14562.73|14482.73|14565.95|14485.95|14565.95|14485.95|14562.73|14482.73|10
1725158150000|2024-09-01 02:35:50|14566.26|14486.26|14568.44|14488.44|14568.44|14488.44|14566.26|14486.26|10
1725158160000|2024-09-01 02:36:00|14567.64|14487.64|14567.86|14487.86|14568.12|14488.12|14566.9|14486.9|10
1725158170000|2024-09-01 02:36:10|14567.74|14487.74|14568.66|14488.66|14568.66|14488.66|14567.7|14487.7|9
1725158180000|2024-09-01 02:36:20|14568.25|14488.25|14569.52|14489.52|14569.86|14489.86|14568.25|14488.25|9
1725158190000|2024-09-01 02:36:30|14569.53|14489.53|14566.5|14486.5|14569.54|14489.54|14566.5|14486.5|10
1725158200000|2024-09-01 02:36:40|14566.51|14486.51|14567.31|14487.31|14567.35|14487.35|14566.51|14486.51|9
1725158210000|2024-09-01 02:36:50|14567.52|14487.52|14569.95|14489.95|14569.95|14489.95|14567.52|14487.52|10
1725158220000|2024-09-01 02:37:00|14570.2|14490.2|14569.95|14489.95|14570.2|14490.2|14569.72|14489.72|10
1725158230000|2024-09-01 02:37:10|14569.97|14489.97|14570.37|14490.37|14570.37|14490.37|14569.95|14489.95|7
1725158240000|2024-09-01 02:37:20|14570.36|14490.36|14568.92|14488.92|14570.36|14490.36|14568.92|14488.92|10
1725158250000|2024-09-01 02:37:30|14568.99|14488.99|14570.04|14490.04|14570.36|14490.36|14568.99|14488.99|8
1725158260000|2024-09-01 02:37:40|14570.01|14490.01|14569.99|14489.99|14570.07|14490.07|14569.79|14489.79|8
1725158270000|2024-09-01 02:37:50|14569.94|14489.94|14570.31|14490.31|14570.35|14490.35|14569.76|14489.76|7
1725158280000|2024-09-01 02:38:00|14570.42|14490.42|14571.72|14491.72|14571.76|14491.76|14570.42|14490.42|10
1725158290000|2024-09-01 02:38:10|14571.83|14491.83|14572.78|14492.78|14572.78|14492.78|14571.83|14491.83|9
1725158300000|2024-09-01 02:38:20|14573.18|14493.18|14572.72|14492.72|14573.18|14493.18|14572.68|14492.68|6
1725158310000|2024-09-01 02:38:30|14572.8|14492.8|14575.19|14495.19|14575.2|14495.2|14572.8|14492.8|10
1725158320000|2024-09-01 02:38:40|14575.05|14495.05|14576.42|14496.42|14576.42|14496.42|14574.91|14494.91|10
1725158330000|2024-09-01 02:38:50|14576.96|14496.96|14577.48|14497.48|14578.21|14498.21|14576.87|14496.87|9
1725158340000|2024-09-01 02:39:00|14577.45|14497.45|14578.64|14498.64|14578.88|14498.88|14577.45|14497.45|10
1725158350000|2024-09-01 02:39:10|14578.68|14498.68|14578.82|14498.82|14578.88|14498.88|14578.68|14498.68|4
1725158360000|2024-09-01 02:39:20|14578.85|14498.85|14578.82|14498.82|14579.52|14499.52|14578.55|14498.55|10
1725158370000|2024-09-01 02:39:30|14578.81|14498.81|14579.16|14499.16|14579.16|14499.16|14578.81|14498.81|7
1725158380000|2024-09-01 02:39:40|14579.17|14499.17|14579.24|14499.24|14579.74|14499.74|14579.17|14499.17|7
1725158390000|2024-09-01 02:39:50|14579.18|14499.18|14579.53|14499.53|14579.59|14499.59|14579.18|14499.18|10
1725158400000|2024-09-01 02:40:00|14579.54|14499.54|14579.34|14499.34|14579.62|14499.62|14579.34|14499.34|9
1725158410000|2024-09-01 02:40:10|14579.35|14499.35|14577.37|14497.37|14579.35|14499.35|14577.37|14497.37|10
1725158420000|2024-09-01 02:40:20|14577.29|14497.29|14575.46|14495.46|14577.29|14497.29|14575.46|14495.46|10
1725158430000|2024-09-01 02:40:30|14575.42|14495.42|14574.5|14494.5|14575.42|14495.42|14574.46|14494.46|6
1725158440000|2024-09-01 02:40:40|14574.48|14494.48|14575.4|14495.4|14575.4|14495.4|14574.48|14494.48|10
1725158450000|2024-09-01 02:40:50|14575.26|14495.26|14574.61|14494.61|14575.26|14495.26|14574.35|14494.35|8
1725158460000|2024-09-01 02:41:00|14574.45|14494.45|14578.39|14498.39|14578.39|14498.39|14574.38|14494.38|10
1725158470000|2024-09-01 02:41:10|14578.4|14498.4|14578.54|14498.54|14578.75|14498.75|14577.8|14497.8|10
1725158480000|2024-09-01 02:41:20|14578.5|14498.5|14576.64|14496.64|14578.66|14498.66|14576.64|14496.64|10
1725158490000|2024-09-01 02:41:30|14576.56|14496.56|14578.05|14498.05|14578.05|14498.05|14576.56|14496.56|10
1725158500000|2024-09-01 02:41:40|14578.06|14498.06|14579.18|14499.18|14579.18|14499.18|14577.89|14497.89|10
1725158510000|2024-09-01 02:41:50|14579.39|14499.39|14580.09|14500.09|14580.33|14500.33|14579.39|14499.39|7
1725158520000|2024-09-01 02:42:00|14579.95|14499.95|14582.19|14502.19|14582.19|14502.19|14579.95|14499.95|9
1725158530000|2024-09-01 02:42:10|14582.09|14502.09|14582.44|14502.44|14582.44|14502.44|14582.09|14502.09|10
1725158540000|2024-09-01 02:42:20|14583.05|14503.05|14582.62|14502.62|14583.39|14503.39|14582.62|14502.62|8
1725158550000|2024-09-01 02:42:30|14582.63|14502.63|14581.47|14501.47|14582.63|14502.63|14581.47|14501.47|9
1725158560000|2024-09-01 02:42:40|14581.31|14501.31|14580.6|14500.6|14581.31|14501.31|14580.45|14500.45|10
1725158570000|2024-09-01 02:42:50|14580.59|14500.59|14580.53|14500.53|14580.6|14500.6|14580.45|14500.45|7
1725158580000|2024-09-01 02:43:00|14580.65|14500.65|14580.79|14500.79|14580.79|14500.79|14580.39|14500.39|8
1725158590000|2024-09-01 02:43:10|14580.78|14500.78|14579.92|14499.92|14581.46|14501.46|14579.92|14499.92|10
1725158600000|2024-09-01 02:43:20|14580.78|14500.78|14582.15|14502.15|14582.15|14502.15|14580.78|14500.78|10
1725158610000|2024-09-01 02:43:30|14582.24|14502.24|14575.28|14495.28|14582.24|14502.24|14575.28|14495.28|8
1725158620000|2024-09-01 02:43:40|14575.37|14495.37|14575.4|14495.4|14575.4|14495.4|14575.14|14495.14|7
1725158630000|2024-09-01 02:43:50|14575.54|14495.54|14576.48|14496.48|14576.48|14496.48|14575.52|14495.52|8
1725158640000|2024-09-01 02:44:00|14576.56|14496.56|14576.94|14496.94|14576.94|14496.94|14576.55|14496.55|10
1725158650000|2024-09-01 02:44:10|14576.96|14496.96|14573.69|14493.69|14576.96|14496.96|14573.66|14493.66|10
1725158660000|2024-09-01 02:44:20|14573.72|14493.72|14571.28|14491.28|14573.75|14493.75|14571.28|14491.28|9
1725158670000|2024-09-01 02:44:30|14570.5|14490.5|14567.95|14487.95|14570.5|14490.5|14567.95|14487.95|9
1725158680000|2024-09-01 02:44:40|14567.61|14487.61|14566.12|14486.12|14567.61|14487.61|14566.06|14486.06|10
1725158690000|2024-09-01 02:44:50|14566.14|14486.14|14563.43|14483.43|14566.14|14486.14|14563.43|14483.43|10
1725158700000|2024-09-01 02:45:00|14563.19|14483.19|14562.24|14482.24|14563.19|14483.19|14562.24|14482.24|9
1725158710000|2024-09-01 02:45:10|14561.97|14481.97|14560.13|14480.13|14561.97|14481.97|14560.11|14480.11|10
1725158720000|2024-09-01 02:45:20|14559.8|14479.8|14561.11|14481.11|14562|14482|14559.79|14479.79|10
1725158730000|2024-09-01 02:45:30|14560.67|14480.67|14561.75|14481.75|14561.75|14481.75|14560.5|14480.5|8
1725158740000|2024-09-01 02:45:40|14561.79|14481.79|14561.8|14481.8|14561.84|14481.84|14561.58|14481.58|10
1725158750000|2024-09-01 02:45:50|14561.77|14481.77|14563.69|14483.69|14563.69|14483.69|14561.77|14481.77|9
1725158760000|2024-09-01 02:46:00|14563.78|14483.78|14565.39|14485.39|14565.6|14485.6|14563.78|14483.78|10
1725158770000|2024-09-01 02:46:10|14565.51|14485.51|14567.26|14487.26|14567.44|14487.44|14565.4|14485.4|10
1725158780000|2024-09-01 02:46:20|14567.3|14487.3|14568.61|14488.61|14568.61|14488.61|14567.15|14487.15|9
1725158790000|2024-09-01 02:46:30|14568.34|14488.34|14568.05|14488.05|14568.34|14488.34|14567.9|14487.9|9
1725158800000|2024-09-01 02:46:40|14567.8|14487.8|14568.76|14488.76|14568.76|14488.76|14567.54|14487.54|9
1725158810000|2024-09-01 02:46:50|14569.75|14489.75|14569.9|14489.9|14569.9|14489.9|14569.73|14489.73|9
1725158820000|2024-09-01 02:47:00|14569.96|14489.96|14570.21|14490.21|14570.21|14490.21|14569.52|14489.52|10
1725158830000|2024-09-01 02:47:10|14570.25|14490.25|14570.99|14490.99|14570.99|14490.99|14570.2|14490.2|10
1725158840000|2024-09-01 02:47:20|14571.1|14491.1|14570.19|14490.19|14571.18|14491.18|14570.18|14490.18|10
1725158850000|2024-09-01 02:47:30|14570.35|14490.35|14569.87|14489.87|14570.35|14490.35|14569.58|14489.58|7
1725158860000|2024-09-01 02:47:40|14569.86|14489.86|14568.84|14488.84|14569.86|14489.86|14568.79|14488.79|7
1725158870000|2024-09-01 02:47:50|14569.18|14489.18|14568.49|14488.49|14569.18|14489.18|14568.33|14488.33|8
1725158880000|2024-09-01 02:48:00|14568.52|14488.52|14565|14485|14568.52|14488.52|14564.96|14484.96|9
1725158890000|2024-09-01 02:48:10|14565.03|14485.03|14565.61|14485.61|14565.96|14485.96|14565.03|14485.03|9
1725158900000|2024-09-01 02:48:20|14565.54|14485.54|14566.33|14486.33|14566.33|14486.33|14565.41|14485.41|10
1725158910000|2024-09-01 02:48:30|14566.67|14486.67|14568.76|14488.76|14568.76|14488.76|14566.6|14486.6|10
1725158920000|2024-09-01 02:48:40|14569|14489|14567.17|14487.17|14569|14489|14567.04|14487.04|9
1725158930000|2024-09-01 02:48:50|14567.22|14487.22|14566.23|14486.23|14567.22|14487.22|14566.23|14486.23|10
1725158940000|2024-09-01 02:49:00|14566.08|14486.08|14566.13|14486.13|14566.39|14486.39|14566|14486|7
1725158950000|2024-09-01 02:49:10|14567.1|14487.1|14568.62|14488.62|14568.62|14488.62|14567.1|14487.1|9
1725158960000|2024-09-01 02:49:20|14568.55|14488.55|14568.96|14488.96|14568.96|14488.96|14568.52|14488.52|10
1725158970000|2024-09-01 02:49:30|14568.95|14488.95|14568.26|14488.26|14569.31|14489.31|14568.26|14488.26|10
1725158980000|2024-09-01 02:49:40|14568.34|14488.34|14567.34|14487.34|14568.34|14488.34|14567.34|14487.34|5
1725158990000|2024-09-01 02:49:50|14567.39|14487.39|14567.83|14487.83|14567.83|14487.83|14567.31|14487.31|9
1725159000000|2024-09-01 02:50:00|14568.02|14488.02|14568.25|14488.25|14568.26|14488.26|14568.02|14488.02|3
1725159010000|2024-09-01 02:50:10|14568.47|14488.47|14568.36|14488.36|14568.91|14488.91|14568.36|14488.36|10
1725159020000|2024-09-01 02:50:20|14568.81|14488.81|14569.4|14489.4|14569.4|14489.4|14568.63|14488.63|9
1725159030000|2024-09-01 02:50:30|14569.33|14489.33|14569.79|14489.79|14569.79|14489.79|14569.33|14489.33|10
1725159040000|2024-09-01 02:50:40|14569.87|14489.87|14571.56|14491.56|14571.56|14491.56|14569.87|14489.87|10
1725159050000|2024-09-01 02:50:50|14572.03|14492.03|14572.3|14492.3|14572.4|14492.4|14572.03|14492.03|7
1725159060000|2024-09-01 02:51:00|14571.99|14491.99|14572.04|14492.04|14572.17|14492.17|14571.78|14491.78|7
1725159070000|2024-09-01 02:51:10|14572.24|14492.24|14573.63|14493.63|14573.67|14493.67|14572.24|14492.24|9
1725159080000|2024-09-01 02:51:20|14573.65|14493.65|14573.21|14493.21|14573.65|14493.65|14573.21|14493.21|8
1725159090000|2024-09-01 02:51:30|14576.56|14496.56|14576.26|14496.26|14576.56|14496.56|14576.25|14496.25|5
1725159100000|2024-09-01 02:51:40|14576.04|14496.04|14574.57|14494.57|14576.04|14496.04|14574.57|14494.57|5
1725159110000|2024-09-01 02:51:50|14574.59|14494.59|14575.6|14495.6|14575.6|14495.6|14574.59|14494.59|6
1725159120000|2024-09-01 02:52:00|14575.62|14495.62|14575.94|14495.94|14575.97|14495.97|14575.62|14495.62|4
1725159130000|2024-09-01 02:52:10|14575.85|14495.85|14575.8|14495.8|14575.85|14495.85|14575.68|14495.68|4
1725159140000|2024-09-01 02:52:20|14575.61|14495.61|14575.51|14495.51|14575.61|14495.61|14575.3|14495.3|8
1725159150000|2024-09-01 02:52:30|14575.79|14495.79|14576.48|14496.48|14576.48|14496.48|14575.79|14495.79|4
1725159160000|2024-09-01 02:52:40|14576.57|14496.57|14578.62|14498.62|14578.62|14498.62|14576.57|14496.57|6
1725159170000|2024-09-01 02:52:50|14578.66|14498.66|14578.72|14498.72|14578.82|14498.82|14578.54|14498.54|9
1725159180000|2024-09-01 02:53:00|14578.69|14498.69|14578.89|14498.89|14578.89|14498.89|14578.68|14498.68|8
1725159190000|2024-09-01 02:53:10|14578.91|14498.91|14578.92|14498.92|14578.96|14498.96|14578.91|14498.91|4
1725159200000|2024-09-01 02:53:20|14578.79|14498.79|14579.17|14499.17|14579.17|14499.17|14578.76|14498.76|7
1725159210000|2024-09-01 02:53:30|14579.2|14499.2|14579.81|14499.81|14579.81|14499.81|14579.2|14499.2|9
1725159220000|2024-09-01 02:53:40|14579.84|14499.84|14580.19|14500.19|14580.19|14500.19|14579.84|14499.84|8
1725159230000|2024-09-01 02:53:50|14580.34|14500.34|14580.46|14500.46|14580.59|14500.59|14580.34|14500.34|6
1725159240000|2024-09-01 02:54:00|14580.57|14500.57|14580.46|14500.46|14580.6|14500.6|14580.46|14500.46|8
1725159250000|2024-09-01 02:54:10|14580.48|14500.48|14581.55|14501.55|14581.55|14501.55|14580.48|14500.48|5
1725159260000|2024-09-01 02:54:20|14581.93|14501.93|14583.64|14503.64|14583.64|14503.64|14581.93|14501.93|7
1725159270000|2024-09-01 02:54:30|14583.69|14503.69|14584.6|14504.6|14584.6|14504.6|14583.69|14503.69|9
1725159280000|2024-09-01 02:54:40|14584.73|14504.73|14584.74|14504.74|14584.75|14504.75|14584.65|14504.65|7
1725159290000|2024-09-01 02:54:50|14584.62|14504.62|14586.75|14506.75|14586.75|14506.75|14584.62|14504.62|10
1725159300000|2024-09-01 02:55:00|14586.81|14506.81|14586.75|14506.75|14586.85|14506.85|14586.75|14506.75|6
1725159310000|2024-09-01 02:55:10|14586.63|14506.63|14587.34|14507.34|14587.34|14507.34|14586.49|14506.49|10
1725159320000|2024-09-01 02:55:20|14587.46|14507.46|14586.49|14506.49|14587.5|14507.5|14586.25|14506.25|8
1725159330000|2024-09-01 02:55:30|14586.48|14506.48|14586.58|14506.58|14586.58|14506.58|14586.3|14506.3|4
1725159340000|2024-09-01 02:55:40|14586.71|14506.71|14586.15|14506.15|14586.71|14506.71|14586.08|14506.08|7
1725159350000|2024-09-01 02:55:50|14586.17|14506.17|14586.47|14506.47|14586.47|14506.47|14586.17|14506.17|4
1725159360000|2024-09-01 02:56:00|14586.46|14506.46|14588.14|14508.14|14588.28|14508.28|14586.14|14506.14|8
1725159370000|2024-09-01 02:56:10|14588.24|14508.24|14588.17|14508.17|14588.56|14508.56|14588.17|14508.17|10
1725159380000|2024-09-01 02:56:20|14588.16|14508.16|14589.7|14509.7|14589.75|14509.75|14588.16|14508.16|10
1725159390000|2024-09-01 02:56:30|14589.76|14509.76|14590.74|14510.74|14590.74|14510.74|14589.76|14509.76|10
1725159400000|2024-09-01 02:56:40|14590.52|14510.52|14591.6|14511.6|14591.6|14511.6|14590.52|14510.52|10
1725159410000|2024-09-01 02:56:50|14591.73|14511.73|14588.12|14508.12|14592.09|14512.09|14587.71|14507.71|9
1725159420000|2024-09-01 02:57:00|14587.91|14507.91|14588.97|14508.97|14588.99|14508.99|14587.91|14507.91|9
1725159430000|2024-09-01 02:57:10|14588.89|14508.89|14589.29|14509.29|14589.29|14509.29|14588.89|14508.89|8
1725159440000|2024-09-01 02:57:20|14589.19|14509.19|14589.02|14509.02|14589.23|14509.23|14589.02|14509.02|10
1725159450000|2024-09-01 02:57:30|14588.89|14508.89|14588.86|14508.86|14588.89|14508.89|14588.41|14508.41|8
1725159460000|2024-09-01 02:57:40|14588.93|14508.93|14589.28|14509.28|14589.28|14509.28|14588.93|14508.93|7
1725159470000|2024-09-01 02:57:50|14589.29|14509.29|14589.02|14509.02|14589.3|14509.3|14588.97|14508.97|8
1725159480000|2024-09-01 02:58:00|14589.06|14509.06|14589.44|14509.44|14589.44|14509.44|14589.06|14509.06|5
1725159490000|2024-09-01 02:58:10|14589.43|14509.43|14589.49|14509.49|14589.49|14509.49|14589.41|14509.41|8
1725159500000|2024-09-01 02:58:20|14589.41|14509.41|14589.69|14509.69|14589.69|14509.69|14589.21|14509.21|7
1725159510000|2024-09-01 02:58:30|14589.68|14509.68|14590.08|14510.08|14590.08|14510.08|14589.56|14509.56|10
1725159520000|2024-09-01 02:58:40|14590.09|14510.09|14590.72|14510.72|14590.72|14510.72|14590.08|14510.08|8
1725159530000|2024-09-01 02:58:50|14590.8|14510.8|14591.15|14511.15|14591.15|14511.15|14590.8|14510.8|7
1725159540000|2024-09-01 02:59:00|14594.21|14514.21|14593.74|14513.74|14594.24|14514.24|14593.66|14513.66|7
1725159550000|2024-09-01 02:59:10|14593.76|14513.76|14593.2|14513.2|14593.77|14513.77|14593.2|14513.2|10
1725159560000|2024-09-01 02:59:20|14593.37|14513.37|14593.98|14513.98|14593.98|14513.98|14593.34|14513.34|9
1725159570000|2024-09-01 02:59:30|14593.99|14513.99|14594.55|14514.55|14594.55|14514.55|14593.99|14513.99|9
1725159580000|2024-09-01 02:59:40|14594.64|14514.64|14595|14515|14595.16|14515.16|14594.47|14514.47|8
1725159590000|2024-09-01 02:59:50|14595.01|14515.01|14595.96|14515.96|14595.96|14515.96|14595.01|14515.01|10
1725159600000|2024-09-01 03:00:00|14596.01|14516.01|14594.96|14514.96|14596.53|14516.53|14594.96|14514.96|10
1725159610000|2024-09-01 03:00:10|14594.71|14514.71|14593.19|14513.19|14594.71|14514.71|14593.19|14513.19|10
1725159620000|2024-09-01 03:00:20|14593.12|14513.12|14591.8|14511.8|14593.12|14513.12|14591.8|14511.8|8
1725159630000|2024-09-01 03:00:30|14591.51|14511.51|14589.71|14509.71|14591.51|14511.51|14589.71|14509.71|9
1725159640000|2024-09-01 03:00:40|14589.64|14509.64|14588.8|14508.8|14589.64|14509.64|14588.8|14508.8|10
1725159650000|2024-09-01 03:00:50|14588.77|14508.77|14589.2|14509.2|14589.25|14509.25|14588.77|14508.77|8
1725159660000|2024-09-01 03:01:00|14589.19|14509.19|14589.7|14509.7|14589.7|14509.7|14589.18|14509.18|7
1725159670000|2024-09-01 03:01:10|14589.65|14509.65|14589.69|14509.69|14589.7|14509.7|14589.59|14509.59|7
1725159680000|2024-09-01 03:01:20|14589.7|14509.7|14589.22|14509.22|14589.71|14509.71|14589.22|14509.22|9
1725159690000|2024-09-01 03:01:30|14589.18|14509.18|14588.39|14508.39|14589.18|14509.18|14588.39|14508.39|10
1725159700000|2024-09-01 03:01:40|14588.57|14508.57|14589.51|14509.51|14589.69|14509.69|14588.57|14508.57|10
1725159710000|2024-09-01 03:01:50|14589.5|14509.5|14588.72|14508.72|14589.5|14509.5|14588.63|14508.63|9
1725159720000|2024-09-01 03:02:00|14588.76|14508.76|14589.32|14509.32|14589.38|14509.38|14588.76|14508.76|9
1725159730000|2024-09-01 03:02:10|14589.31|14509.31|14589.32|14509.32|14589.39|14509.39|14589.14|14509.14|7
1725159740000|2024-09-01 03:02:20|14589.31|14509.31|14590.68|14510.68|14590.68|14510.68|14589.24|14509.24|9
1725159750000|2024-09-01 03:02:30|14590.99|14510.99|14592.05|14512.05|14592.05|14512.05|14590.99|14510.99|9
1725159760000|2024-09-01 03:02:40|14592.07|14512.07|14592.11|14512.11|14592.27|14512.27|14592.02|14512.02|9
1725159770000|2024-09-01 03:02:50|14592.13|14512.13|14593.07|14513.07|14593.1|14513.1|14592.01|14512.01|9
1725159780000|2024-09-01 03:03:00|14593.05|14513.05|14593.05|14513.05|14593.1|14513.1|14593.04|14513.04|8
1725159790000|2024-09-01 03:03:10|14592.84|14512.84|14592.95|14512.95|14593.23|14513.23|14592.84|14512.84|9
1725159800000|2024-09-01 03:03:20|14592.91|14512.91|14591.95|14511.95|14592.91|14512.91|14591.91|14511.91|9
1725159810000|2024-09-01 03:03:30|14592.02|14512.02|14592.09|14512.09|14592.09|14512.09|14591.86|14511.86|8
1725159820000|2024-09-01 03:03:40|14592|14512|14591.37|14511.37|14592|14512|14591.37|14511.37|9
1725159830000|2024-09-01 03:03:50|14591.3|14511.3|14591.9|14511.9|14591.9|14511.9|14591.3|14511.3|10
1725159840000|2024-09-01 03:04:00|14591.93|14511.93|14591.69|14511.69|14591.93|14511.93|14590.71|14510.71|7
1725159850000|2024-09-01 03:04:10|14591.65|14511.65|14591.86|14511.86|14592.27|14512.27|14591.65|14511.65|10
1725159860000|2024-09-01 03:04:20|14591.85|14511.85|14593.84|14513.84|14593.84|14513.84|14591.85|14511.85|5
1725159870000|2024-09-01 03:04:30|14593.77|14513.77|14593.51|14513.51|14593.77|14513.77|14593.51|14513.51|7
1725159880000|2024-09-01 03:04:40|14593.35|14513.35|14592.53|14512.53|14593.45|14513.45|14592.53|14512.53|5
1725159890000|2024-09-01 03:04:50|14591.88|14511.88|14591.11|14511.11|14591.88|14511.88|14591.11|14511.11|6
1725159900000|2024-09-01 03:05:00|14591.18|14511.18|14591.47|14511.47|14591.47|14511.47|14591.18|14511.18|6
1725159910000|2024-09-01 03:05:10|14593.3|14513.3|14593.24|14513.24|14593.3|14513.3|14592.78|14512.78|10
1725159920000|2024-09-01 03:05:20|14593.34|14513.34|14594.38|14514.38|14594.38|14514.38|14593.34|14513.34|7
1725159930000|2024-09-01 03:05:30|14594.45|14514.45|14594.19|14514.19|14594.52|14514.52|14594.19|14514.19|8
1725159940000|2024-09-01 03:05:40|14594.44|14514.44|14593.32|14513.32|14594.69|14514.69|14593.32|14513.32|10
1725159950000|2024-09-01 03:05:50|14593.21|14513.21|14591.88|14511.88|14593.22|14513.22|14591.88|14511.88|10
1725159960000|2024-09-01 03:06:00|14591.58|14511.58|14591.98|14511.98|14592.02|14512.02|14591.48|14511.48|9
1725159970000|2024-09-01 03:06:10|14592.06|14512.06|14592.86|14512.86|14592.86|14512.86|14591.72|14511.72|9
1725159980000|2024-09-01 03:06:20|14592.94|14512.94|14593.52|14513.52|14593.52|14513.52|14592.94|14512.94|10
1725159990000|2024-09-01 03:06:30|14593.48|14513.48|14593.58|14513.58|14593.69|14513.69|14593.48|14513.48|7
1725160000000|2024-09-01 03:06:40|14593.56|14513.56|14595.63|14515.63|14595.63|14515.63|14593.56|14513.56|4
1725160010000|2024-09-01 03:06:50|14596.13|14516.13|14596.41|14516.41|14596.41|14516.41|14596.13|14516.13|9
1725160020000|2024-09-01 03:07:00|14596.54|14516.54|14598.55|14518.55|14598.55|14518.55|14596.54|14516.54|9
1725160030000|2024-09-01 03:07:10|14598.62|14518.62|14599.66|14519.66|14599.66|14519.66|14598.62|14518.62|10
1725160040000|2024-09-01 03:07:20|14599.74|14519.74|14599.8|14519.8|14599.8|14519.8|14599.74|14519.74|6
1725160050000|2024-09-01 03:07:30|14598.92|14518.92|14598.26|14518.26|14598.92|14518.92|14598.15|14518.15|9
1725160060000|2024-09-01 03:07:40|14598.28|14518.28|14600.01|14520.01|14600.01|14520.01|14598.28|14518.28|8
1725160070000|2024-09-01 03:07:50|14600.15|14520.15|14600.85|14520.85|14600.85|14520.85|14600.07|14520.07|10
1725160080000|2024-09-01 03:08:00|14601.18|14521.18|14601.99|14521.99|14602.02|14522.02|14601.18|14521.18|10
1725160090000|2024-09-01 03:08:10|14602.1|14522.1|14600.07|14520.07|14602.1|14522.1|14600.07|14520.07|9
1725160100000|2024-09-01 03:08:20|14600.06|14520.06|14596.41|14516.41|14600.06|14520.06|14596.41|14516.41|10
1725160110000|2024-09-01 03:08:30|14596.33|14516.33|14595.77|14515.77|14596.93|14516.93|14595.77|14515.77|10
1725160120000|2024-09-01 03:08:40|14595.64|14515.64|14594.3|14514.3|14595.75|14515.75|14594.2|14514.2|10
1725160130000|2024-09-01 03:08:50|14594.1|14514.1|14593.09|14513.09|14594.1|14514.1|14593.09|14513.09|10
1725160140000|2024-09-01 03:09:00|14593.06|14513.06|14592.31|14512.31|14593.1|14513.1|14592.03|14512.03|9
1725160150000|2024-09-01 03:09:10|14592.63|14512.63|14593.74|14513.74|14593.74|14513.74|14592.63|14512.63|10
1725160160000|2024-09-01 03:09:20|14594.01|14514.01|14595.18|14515.18|14595.46|14515.46|14594.01|14514.01|10
1725160170000|2024-09-01 03:09:30|14595.23|14515.23|14598.14|14518.14|14598.14|14518.14|14595.23|14515.23|10
1725160180000|2024-09-01 03:09:40|14598.27|14518.27|14598.93|14518.93|14598.93|14518.93|14598.27|14518.27|10
1725160190000|2024-09-01 03:09:50|14598.33|14518.33|14598.39|14518.39|14599.06|14519.06|14598.33|14518.33|9
1725160200000|2024-09-01 03:10:00|14598.28|14518.28|14599.12|14519.12|14599.44|14519.44|14598.2|14518.2|10
1725160210000|2024-09-01 03:10:10|14599.07|14519.07|14598.42|14518.42|14599.07|14519.07|14598.33|14518.33|10
1725160220000|2024-09-01 03:10:20|14598.43|14518.43|14598.81|14518.81|14599.02|14519.02|14598.43|14518.43|10
1725160230000|2024-09-01 03:10:30|14598.87|14518.87|14598.89|14518.89|14598.93|14518.93|14598.75|14518.75|8
1725160240000|2024-09-01 03:10:40|14599.11|14519.11|14599.21|14519.21|14599.22|14519.22|14599.11|14519.11|4
1725160250000|2024-09-01 03:10:50|14599.27|14519.27|14599.01|14519.01|14599.38|14519.38|14598.86|14518.86|7
1725160260000|2024-09-01 03:11:00|14599|14519|14599.31|14519.31|14599.31|14519.31|14598.99|14518.99|9
1725160270000|2024-09-01 03:11:10|14599.41|14519.41|14599.48|14519.48|14599.76|14519.76|14599.41|14519.41|9
1725160280000|2024-09-01 03:11:20|14599.5|14519.5|14599.62|14519.62|14599.64|14519.64|14599.46|14519.46|7
1725160290000|2024-09-01 03:11:30|14599.29|14519.29|14599.54|14519.54|14599.68|14519.68|14599.29|14519.29|5
1725160300000|2024-09-01 03:11:40|14599.91|14519.91|14600.71|14520.71|14600.71|14520.71|14599.91|14519.91|7
1725160310000|2024-09-01 03:11:50|14601.38|14521.38|14600.76|14520.76|14601.38|14521.38|14600.76|14520.76|9
1725160320000|2024-09-01 03:12:00|14600.95|14520.95|14601.05|14521.05|14601.05|14521.05|14600.78|14520.78|8
1725160330000|2024-09-01 03:12:10|14601.06|14521.06|14601.28|14521.28|14601.28|14521.28|14601.06|14521.06|3
1725160340000|2024-09-01 03:12:20|14601.59|14521.59|14604.27|14524.27|14604.27|14524.27|14601.59|14521.59|10
1725160350000|2024-09-01 03:12:30|14605.19|14525.19|14604.83|14524.83|14605.72|14525.72|14604.62|14524.62|10
1725160360000|2024-09-01 03:12:40|14604.93|14524.93|14606.22|14526.22|14606.22|14526.22|14604.93|14524.93|9
1725160370000|2024-09-01 03:12:50|14606.61|14526.61|14608.29|14528.29|14608.29|14528.29|14606.61|14526.61|8
1725160380000|2024-09-01 03:13:00|14608.31|14528.31|14608.79|14528.79|14609.1|14529.1|14608.18|14528.18|10
1725160390000|2024-09-01 03:13:10|14608.52|14528.52|14608.24|14528.24|14608.74|14528.74|14608.23|14528.23|9
1725160400000|2024-09-01 03:13:20|14608.23|14528.23|14607.86|14527.86|14608.25|14528.25|14607.86|14527.86|9
1725160410000|2024-09-01 03:13:30|14607.55|14527.55|14609.01|14529.01|14609.01|14529.01|14607.55|14527.55|8
1725160420000|2024-09-01 03:13:40|14609.08|14529.08|14610.53|14530.53|14610.53|14530.53|14609.08|14529.08|7
1725160430000|2024-09-01 03:13:50|14610.73|14530.73|14616.2|14536.2|14616.68|14536.68|14610.73|14530.73|10
1725160440000|2024-09-01 03:14:00|14616.04|14536.04|14616.58|14536.58|14616.58|14536.58|14616.04|14536.04|8
1725160450000|2024-09-01 03:14:10|14616.7|14536.7|14619.31|14539.31|14619.66|14539.66|14616.7|14536.7|9
1725160460000|2024-09-01 03:14:20|14621.39|14541.39|14624.56|14544.56|14624.56|14544.56|14621.39|14541.39|10
1725160470000|2024-09-01 03:14:30|14624.34|14544.34|14624.9|14544.9|14625.23|14545.23|14624.34|14544.34|8
1725160480000|2024-09-01 03:14:40|14625.23|14545.23|14626.89|14546.89|14626.89|14546.89|14624.95|14544.95|10
1725160490000|2024-09-01 03:14:50|14626.86|14546.86|14628.1|14548.1|14628.1|14548.1|14626.86|14546.86|9
1725160500000|2024-09-01 03:15:00|14628.01|14548.01|14633|14553|14633|14553|14628.01|14548.01|10
1725160510000|2024-09-01 03:15:10|14633.21|14553.21|14633.29|14553.29|14633.46|14553.46|14632.98|14552.98|10
1725160520000|2024-09-01 03:15:20|14633.34|14553.34|14633.98|14553.98|14634.16|14554.16|14633.33|14553.33|8
1725160530000|2024-09-01 03:15:30|14634.16|14554.16|14635.62|14555.62|14635.62|14555.62|14634.16|14554.16|10
1725160540000|2024-09-01 03:15:40|14636.04|14556.04|14634.32|14554.32|14636.15|14556.15|14634.32|14554.32|10
1725160550000|2024-09-01 03:15:50|14633.89|14553.89|14634.41|14554.41|14634.41|14554.41|14633.85|14553.85|9
1725160560000|2024-09-01 03:16:00|14634.62|14554.62|14633.6|14553.6|14634.73|14554.73|14633.45|14553.45|10
1725160570000|2024-09-01 03:16:10|14633.57|14553.57|14633.05|14553.05|14633.68|14553.68|14633.05|14553.05|10
1725160580000|2024-09-01 03:16:20|14633.14|14553.14|14632.39|14552.39|14633.14|14553.14|14632.39|14552.39|8
1725160590000|2024-09-01 03:16:30|14632.4|14552.4|14632.41|14552.41|14632.46|14552.46|14632.37|14552.37|8
1725160600000|2024-09-01 03:16:40|14632.39|14552.39|14632.99|14552.99|14633.45|14553.45|14632.38|14552.38|9
1725160610000|2024-09-01 03:16:50|14632.58|14552.58|14632|14552|14632.83|14552.83|14631.84|14551.84|10
1725160620000|2024-09-01 03:17:00|14631.83|14551.83|14632.07|14552.07|14632.07|14552.07|14631.63|14551.63|10
1725160630000|2024-09-01 03:17:10|14632.57|14552.57|14633.38|14553.38|14633.38|14553.38|14632.57|14552.57|7
1725160640000|2024-09-01 03:17:20|14633.43|14553.43|14634.36|14554.36|14634.64|14554.64|14633.25|14553.25|10
1725160650000|2024-09-01 03:17:30|14633.88|14553.88|14633.61|14553.61|14633.88|14553.88|14633.61|14553.61|9
1725160660000|2024-09-01 03:17:40|14633.5|14553.5|14632.87|14552.87|14633.6|14553.6|14632.87|14552.87|9
1725160670000|2024-09-01 03:17:50|14632.61|14552.61|14632.95|14552.95|14632.95|14552.95|14632.6|14552.6|7
1725160680000|2024-09-01 03:18:00|14632.94|14552.94|14631.89|14551.89|14632.94|14552.94|14631.89|14551.89|7
1725160690000|2024-09-01 03:18:10|14631.93|14551.93|14628.35|14548.35|14632.32|14552.32|14628.28|14548.28|10
1725160700000|2024-09-01 03:18:20|14628.28|14548.28|14627.92|14547.92|14628.28|14548.28|14627.8|14547.8|6
1725160710000|2024-09-01 03:18:30|14627.77|14547.77|14624.85|14544.85|14627.77|14547.77|14624.85|14544.85|10
1725160720000|2024-09-01 03:18:40|14624.3|14544.3|14623.12|14543.12|14624.3|14544.3|14623.12|14543.12|10
1725160730000|2024-09-01 03:18:50|14623.08|14543.08|14621.95|14541.95|14623.08|14543.08|14621.95|14541.95|9
1725160740000|2024-09-01 03:19:00|14621.78|14541.78|14621.65|14541.65|14621.95|14541.95|14621.55|14541.55|10
1725160750000|2024-09-01 03:19:10|14621.64|14541.64|14619.84|14539.84|14621.64|14541.64|14619.84|14539.84|9
1725160760000|2024-09-01 03:19:20|14619.79|14539.79|14616.54|14536.54|14619.79|14539.79|14616.43|14536.43|10
1725160770000|2024-09-01 03:19:30|14616.51|14536.51|14615.82|14535.82|14616.68|14536.68|14615.82|14535.82|9
1725160780000|2024-09-01 03:19:40|14615.8|14535.8|14612.87|14532.87|14615.8|14535.8|14612.87|14532.87|8
1725160790000|2024-09-01 03:19:50|14612.76|14532.76|14611.31|14531.31|14612.76|14532.76|14611.2|14531.2|10
1725160800000|2024-09-01 03:20:00|14610.84|14530.84|14610.16|14530.16|14610.84|14530.84|14610.16|14530.16|7
1725160810000|2024-09-01 03:20:10|14610.12|14530.12|14609.72|14529.72|14610.12|14530.12|14609.72|14529.72|5
1725160820000|2024-09-01 03:20:20|14609.42|14529.42|14611.5|14531.5|14612.02|14532.02|14609.42|14529.42|9
1725160830000|2024-09-01 03:20:30|14611.47|14531.47|14611.34|14531.34|14611.47|14531.47|14611.34|14531.34|6
1725160840000|2024-09-01 03:20:40|14611.52|14531.52|14610|14530|14611.54|14531.54|14610|14530|6
1725160850000|2024-09-01 03:20:50|14609.92|14529.92|14608.62|14528.62|14610.08|14530.08|14608.62|14528.62|9
1725160860000|2024-09-01 03:21:00|14608.25|14528.25|14608.54|14528.54|14608.54|14528.54|14608.25|14528.25|10
1725160870000|2024-09-01 03:21:10|14608.45|14528.45|14607.79|14527.79|14608.45|14528.45|14607.79|14527.79|9
1725160880000|2024-09-01 03:21:20|14607.74|14527.74|14608.89|14528.89|14608.91|14528.91|14607.71|14527.71|7
1725160890000|2024-09-01 03:21:30|14608.92|14528.92|14607.94|14527.94|14609.4|14529.4|14607.85|14527.85|5
1725160900000|2024-09-01 03:21:40|14608.17|14528.17|14609.21|14529.21|14609.21|14529.21|14608.12|14528.12|9
1725160910000|2024-09-01 03:21:50|14608.86|14528.86|14608.98|14528.98|14608.98|14528.98|14608.84|14528.84|4
1725160920000|2024-09-01 03:22:00|14609.08|14529.08|14609.43|14529.43|14609.52|14529.52|14609.08|14529.08|9
1725160930000|2024-09-01 03:22:10|14609.23|14529.23|14608.01|14528.01|14609.24|14529.24|14608.01|14528.01|8
1725160940000|2024-09-01 03:22:20|14608.9|14528.9|14609.51|14529.51|14609.7|14529.7|14608.9|14528.9|8
1725160950000|2024-09-01 03:22:30|14609.52|14529.52|14609.98|14529.98|14609.98|14529.98|14609.52|14529.52|6
1725160960000|2024-09-01 03:22:40|14610.01|14530.01|14610.85|14530.85|14610.87|14530.87|14610.01|14530.01|6
1725160970000|2024-09-01 03:22:50|14611.2|14531.2|14610.97|14530.97|14611.2|14531.2|14610.84|14530.84|5
1725160980000|2024-09-01 03:23:00|14610.84|14530.84|14613.2|14533.2|14613.2|14533.2|14610.84|14530.84|10
1725160990000|2024-09-01 03:23:10|14613.19|14533.19|14614.9|14534.9|14614.9|14534.9|14613.19|14533.19|8
1725161000000|2024-09-01 03:23:20|14614.91|14534.91|14616.83|14536.83|14616.83|14536.83|14614.91|14534.91|9
1725161010000|2024-09-01 03:23:30|14616.14|14536.14|14616.5|14536.5|14616.51|14536.51|14615.62|14535.62|9
1725161020000|2024-09-01 03:23:40|14616.3|14536.3|14616.83|14536.83|14616.83|14536.83|14616.29|14536.29|4
1725161030000|2024-09-01 03:23:50|14617.05|14537.05|14617.39|14537.39|14617.39|14537.39|14617.05|14537.05|4
1725161040000|2024-09-01 03:24:00|14617.49|14537.49|14620.39|14540.39|14620.39|14540.39|14617.44|14537.44|10
1725161050000|2024-09-01 03:24:10|14620.94|14540.94|14618.11|14538.11|14621.09|14541.09|14618.11|14538.11|10
1725161060000|2024-09-01 03:24:20|14618.15|14538.15|14615.95|14535.95|14618.15|14538.15|14615.95|14535.95|10
1725161070000|2024-09-01 03:24:30|14615.96|14535.96|14616.1|14536.1|14616.22|14536.22|14615.96|14535.96|6
1725161080000|2024-09-01 03:24:40|14616.52|14536.52|14616.66|14536.66|14616.77|14536.77|14616.45|14536.45|8
1725161090000|2024-09-01 03:24:50|14616.57|14536.57|14616.23|14536.23|14616.57|14536.57|14616.19|14536.19|7
1725161100000|2024-09-01 03:25:00|14616.25|14536.25|14616.94|14536.94|14616.94|14536.94|14616.25|14536.25|7
1725161110000|2024-09-01 03:25:10|14616.92|14536.92|14617.3|14537.3|14617.69|14537.69|14616.85|14536.85|8
1725161120000|2024-09-01 03:25:20|14617.33|14537.33|14617.56|14537.56|14617.56|14537.56|14617.33|14537.33|7
1725161130000|2024-09-01 03:25:30|14617.54|14537.54|14616.72|14536.72|14617.56|14537.56|14616.58|14536.58|6
1725161140000|2024-09-01 03:25:40|14616.76|14536.76|14618.13|14538.13|14618.26|14538.26|14616.72|14536.72|8
1725161150000|2024-09-01 03:25:50|14618.16|14538.16|14618.32|14538.32|14618.32|14538.32|14618.16|14538.16|6
1725161160000|2024-09-01 03:26:00|14618.4|14538.4|14619.48|14539.48|14619.48|14539.48|14618.4|14538.4|9
1725161170000|2024-09-01 03:26:10|14619.65|14539.65|14620.49|14540.49|14620.53|14540.53|14619.65|14539.65|8
1725161180000|2024-09-01 03:26:20|14620.53|14540.53|14620.62|14540.62|14620.62|14540.62|14620.5|14540.5|8
1725161190000|2024-09-01 03:26:30|14620.75|14540.75|14621.84|14541.84|14621.84|14541.84|14620.75|14540.75|8
1725161200000|2024-09-01 03:26:40|14622.3|14542.3|14622.99|14542.99|14622.99|14542.99|14621.27|14541.27|9
1725161210000|2024-09-01 03:26:50|14623.05|14543.05|14623.56|14543.56|14623.56|14543.56|14623.05|14543.05|8
1725161220000|2024-09-01 03:27:00|14623.67|14543.67|14624.34|14544.34|14624.34|14544.34|14623.17|14543.17|9
1725161230000|2024-09-01 03:27:10|14624.82|14544.82|14624.83|14544.83|14625.32|14545.32|14624.82|14544.82|9
1725161240000|2024-09-01 03:27:20|14624.69|14544.69|14624.62|14544.62|14624.69|14544.69|14624.6|14544.6|8
1725161250000|2024-09-01 03:27:30|14624.61|14544.61|14626.17|14546.17|14626.92|14546.92|14624.61|14544.61|8
1725161260000|2024-09-01 03:27:40|14626|14546|14626.33|14546.33|14626.38|14546.38|14625.91|14545.91|9
1725161270000|2024-09-01 03:27:50|14626.64|14546.64|14627.1|14547.1|14627.1|14547.1|14626.64|14546.64|7
1725161280000|2024-09-01 03:28:00|14627.12|14547.12|14627.5|14547.5|14627.5|14547.5|14627.12|14547.12|9
1725161290000|2024-09-01 03:28:10|14627.47|14547.47|14626.49|14546.49|14627.82|14547.82|14626.49|14546.49|9
1725161300000|2024-09-01 03:28:20|14626.27|14546.27|14626.53|14546.53|14626.53|14546.53|14626.1|14546.1|10
1725161310000|2024-09-01 03:28:30|14626.54|14546.54|14626.76|14546.76|14626.76|14546.76|14626.52|14546.52|4
1725161320000|2024-09-01 03:28:40|14626.78|14546.78|14626.89|14546.89|14626.89|14546.89|14626.65|14546.65|4
1725161330000|2024-09-01 03:28:50|14626.93|14546.93|14627.37|14547.37|14627.37|14547.37|14626.52|14546.52|7
1725161340000|2024-09-01 03:29:00|14627.8|14547.8|14628.77|14548.77|14628.77|14548.77|14627.8|14547.8|9
1725161350000|2024-09-01 03:29:10|14628.76|14548.76|14629.06|14549.06|14629.12|14549.12|14628.76|14548.76|9
1725161360000|2024-09-01 03:29:20|14629.07|14549.07|14629.12|14549.12|14629.13|14549.13|14629.07|14549.07|4
1725161370000|2024-09-01 03:29:30|14629.32|14549.32|14629.5|14549.5|14629.65|14549.65|14629.32|14549.32|7
1725161380000|2024-09-01 03:29:40|14629.66|14549.66|14626.33|14546.33|14629.66|14549.66|14626.28|14546.28|10
1725161390000|2024-09-01 03:29:50|14626.32|14546.32|14624.6|14544.6|14626.37|14546.37|14624.6|14544.6|10
1725161400000|2024-09-01 03:30:00|14624.5|14544.5|14624.14|14544.14|14624.5|14544.5|14624.14|14544.14|6
1725161410000|2024-09-01 03:30:10|14624.16|14544.16|14623.44|14543.44|14624.17|14544.17|14623.44|14543.44|7
1725161420000|2024-09-01 03:30:20|14624.09|14544.09|14623.7|14543.7|14624.09|14544.09|14623.7|14543.7|8
1725161430000|2024-09-01 03:30:30|14623.57|14543.57|14623.4|14543.4|14623.57|14543.57|14623.4|14543.4|7
1725161440000|2024-09-01 03:30:40|14623.55|14543.55|14625.11|14545.11|14625.11|14545.11|14623.55|14543.55|10
1725161450000|2024-09-01 03:30:50|14625.12|14545.12|14625.71|14545.71|14625.71|14545.71|14625.12|14545.12|7
1725161460000|2024-09-01 03:31:00|14625.7|14545.7|14626.08|14546.08|14626.08|14546.08|14625.7|14545.7|7
1725161470000|2024-09-01 03:31:10|14626.09|14546.09|14627.15|14547.15|14627.15|14547.15|14626.09|14546.09|9
1725161480000|2024-09-01 03:31:20|14627.16|14547.16|14627.73|14547.73|14627.73|14547.73|14627.14|14547.14|10
1725161490000|2024-09-01 03:31:30|14627.78|14547.78|14628.09|14548.09|14628.09|14548.09|14627.78|14547.78|8
1725161500000|2024-09-01 03:31:40|14628.41|14548.41|14628.84|14548.84|14628.91|14548.91|14628.41|14548.41|10
1725161510000|2024-09-01 03:31:50|14628.88|14548.88|14628.72|14548.72|14628.88|14548.88|14628.72|14548.72|4
1725161520000|2024-09-01 03:32:00|14628.63|14548.63|14628|14548|14628.63|14548.63|14627.88|14547.88|10
1725161530000|2024-09-01 03:32:10|14627.93|14547.93|14627.97|14547.97|14627.99|14547.99|14627.85|14547.85|7
1725161540000|2024-09-01 03:32:20|14628.09|14548.09|14627.74|14547.74|14628.15|14548.15|14627.74|14547.74|4
1725161550000|2024-09-01 03:32:30|14627.65|14547.65|14627.13|14547.13|14627.65|14547.65|14627.13|14547.13|8
1725161560000|2024-09-01 03:32:40|14626.72|14546.72|14625.17|14545.17|14626.72|14546.72|14625.17|14545.17|10
1725161570000|2024-09-01 03:32:50|14624.99|14544.99|14623.82|14543.82|14624.99|14544.99|14623.82|14543.82|9
1725161580000|2024-09-01 03:33:00|14623.67|14543.67|14622.63|14542.63|14623.67|14543.67|14622.63|14542.63|8
1725161590000|2024-09-01 03:33:10|14622.78|14542.78|14624.53|14544.53|14624.53|14544.53|14622.25|14542.25|10
1725161600000|2024-09-01 03:33:20|14624.65|14544.65|14624.88|14544.88|14624.99|14544.99|14624.65|14544.65|10
1725161610000|2024-09-01 03:33:30|14624.87|14544.87|14624.46|14544.46|14624.87|14544.87|14624.46|14544.46|5
1725161620000|2024-09-01 03:33:40|14624.11|14544.11|14623.25|14543.25|14624.11|14544.11|14623.21|14543.21|10
1725161630000|2024-09-01 03:33:50|14623.21|14543.21|14621.83|14541.83|14623.25|14543.25|14621.83|14541.83|9
1725161640000|2024-09-01 03:34:00|14621.64|14541.64|14621.01|14541.01|14621.64|14541.64|14621.01|14541.01|8
1725161650000|2024-09-01 03:34:10|14621.34|14541.34|14622.51|14542.51|14622.58|14542.58|14621.34|14541.34|10
1725161660000|2024-09-01 03:34:20|14622.52|14542.52|14621.05|14541.05|14622.52|14542.52|14620.96|14540.96|8
1725161670000|2024-09-01 03:34:30|14620.86|14540.86|14619.87|14539.87|14620.86|14540.86|14619.04|14539.04|9
1725161680000|2024-09-01 03:34:40|14620.29|14540.29|14620.81|14540.81|14620.81|14540.81|14620.29|14540.29|10
1725161690000|2024-09-01 03:34:50|14620.7|14540.7|14620.19|14540.19|14620.7|14540.7|14620.19|14540.19|6
1725161700000|2024-09-01 03:35:00|14620.17|14540.17|14618.18|14538.18|14620.17|14540.17|14618.18|14538.18|9
1725161710000|2024-09-01 03:35:10|14617.97|14537.97|14619.05|14539.05|14619.05|14539.05|14617.97|14537.97|10
1725161720000|2024-09-01 03:35:20|14619.09|14539.09|14619.55|14539.55|14619.57|14539.57|14619.09|14539.09|6
1725161730000|2024-09-01 03:35:30|14619.51|14539.51|14619.92|14539.92|14619.92|14539.92|14619.5|14539.5|7
1725161740000|2024-09-01 03:35:40|14619.9|14539.9|14620.31|14540.31|14620.31|14540.31|14619.88|14539.88|8
1725161750000|2024-09-01 03:35:50|14620.5|14540.5|14621.83|14541.83|14621.83|14541.83|14620.48|14540.48|4
1725161760000|2024-09-01 03:36:00|14622|14542|14622.91|14542.91|14622.91|14542.91|14622|14542|3
1725161770000|2024-09-01 03:36:10|14622.32|14542.32|14622.5|14542.5|14622.68|14542.68|14622.32|14542.32|7
1725161780000|2024-09-01 03:36:20|14622.48|14542.48|14621.52|14541.52|14622.48|14542.48|14621.43|14541.43|9
1725161790000|2024-09-01 03:36:30|14621.54|14541.54|14621.47|14541.47|14621.54|14541.54|14621.39|14541.39|7
1725161800000|2024-09-01 03:36:40|14621.46|14541.46|14620.13|14540.13|14621.46|14541.46|14620.13|14540.13|5
1725161810000|2024-09-01 03:36:50|14619.95|14539.95|14620.47|14540.47|14621.23|14541.23|14619.48|14539.48|10
1725161820000|2024-09-01 03:37:00|14620.48|14540.48|14620.33|14540.33|14620.49|14540.49|14620.33|14540.33|6
1725161830000|2024-09-01 03:37:10|14619.97|14539.97|14619.02|14539.02|14619.97|14539.97|14619.02|14539.02|7
1725161840000|2024-09-01 03:37:20|14619.1|14539.1|14619.42|14539.42|14619.44|14539.44|14619.04|14539.04|10
1725161850000|2024-09-01 03:37:30|14619.46|14539.46|14619.04|14539.04|14619.88|14539.88|14618.96|14538.96|9
1725161860000|2024-09-01 03:37:40|14619.26|14539.26|14619.34|14539.34|14619.39|14539.39|14619.26|14539.26|6
1725161870000|2024-09-01 03:37:50|14619.27|14539.27|14618.67|14538.67|14619.27|14539.27|14618.63|14538.63|4
1725161880000|2024-09-01 03:38:00|14618.62|14538.62|14618.62|14538.62|14618.62|14538.62|14618.61|14538.61|3
1725161890000|2024-09-01 03:38:10|14618.61|14538.61|14618.13|14538.13|14618.61|14538.61|14618.13|14538.13|7
1725161900000|2024-09-01 03:38:20|14618.69|14538.69|14618.68|14538.68|14618.69|14538.69|14618.67|14538.67|3
1725161910000|2024-09-01 03:38:30|14618.7|14538.7|14618.81|14538.81|14618.81|14538.81|14618.68|14538.68|3
1725161920000|2024-09-01 03:38:40|14618.7|14538.7|14618.98|14538.98|14618.98|14538.98|14618.6|14538.6|7
1725161930000|2024-09-01 03:38:50|14618.93|14538.93|14618.65|14538.65|14618.93|14538.93|14618.65|14538.65|4
1725161940000|2024-09-01 03:39:00|14618.56|14538.56|14618.57|14538.57|14618.93|14538.93|14618.56|14538.56|5
1725161950000|2024-09-01 03:39:10|14618.44|14538.44|14618.62|14538.62|14618.75|14538.75|14618.16|14538.16|8
1725161960000|2024-09-01 03:39:20|14618.43|14538.43|14618.91|14538.91|14618.97|14538.97|14618.43|14538.43|9
1725161970000|2024-09-01 03:39:30|14619.03|14539.03|14619.28|14539.28|14619.28|14539.28|14618.89|14538.89|9
1725161980000|2024-09-01 03:39:40|14619.2|14539.2|14618.9|14538.9|14619.2|14539.2|14618.9|14538.9|6
1725161990000|2024-09-01 03:39:50|14618.86|14538.86|14618.75|14538.75|14618.86|14538.86|14618.75|14538.75|7
1725162000000|2024-09-01 03:40:00|14618.74|14538.74|14618.9|14538.9|14619.03|14539.03|14618.74|14538.74|8
1725162010000|2024-09-01 03:40:10|14618.66|14538.66|14617.57|14537.57|14618.66|14538.66|14617.57|14537.57|7
1725162020000|2024-09-01 03:40:20|14617.37|14537.37|14616.85|14536.85|14617.37|14537.37|14616.85|14536.85|8
1725162030000|2024-09-01 03:40:30|14616.81|14536.81|14616.93|14536.93|14616.93|14536.93|14616.78|14536.78|9
1725162040000|2024-09-01 03:40:40|14617.14|14537.14|14616.99|14536.99|14617.14|14537.14|14616.99|14536.99|6
1725162050000|2024-09-01 03:40:50|14617|14537|14617.21|14537.21|14617.21|14537.21|14616.99|14536.99|6
1725162060000|2024-09-01 03:41:00|14617.22|14537.22|14616.46|14536.46|14617.22|14537.22|14616.46|14536.46|5
1725162070000|2024-09-01 03:41:10|14616.35|14536.35|14615.53|14535.53|14616.35|14536.35|14615.53|14535.53|7
1725162080000|2024-09-01 03:41:20|14615.24|14535.24|14613.95|14533.95|14615.24|14535.24|14613.95|14533.95|9
1725162090000|2024-09-01 03:41:30|14613.86|14533.86|14613.67|14533.67|14613.86|14533.86|14613.5|14533.5|8
1725162100000|2024-09-01 03:41:40|14613.58|14533.58|14613.48|14533.48|14613.92|14533.92|14613.46|14533.46|5
1725162110000|2024-09-01 03:41:50|14613.46|14533.46|14613.43|14533.43|14613.46|14533.46|14613.43|14533.43|2
1725162120000|2024-09-01 03:42:00|14613.82|14533.82|14613.74|14533.74|14613.82|14533.82|14613.52|14533.52|6
1725162130000|2024-09-01 03:42:10|14613.75|14533.75|14613.94|14533.94|14614.16|14534.16|14613.59|14533.59|7
1725162140000|2024-09-01 03:42:20|14613.91|14533.91|14612.9|14532.9|14613.91|14533.91|14612.9|14532.9|9
1725162150000|2024-09-01 03:42:30|14612.89|14532.89|14612.85|14532.85|14612.89|14532.89|14612.83|14532.83|7
1725162160000|2024-09-01 03:42:40|14612.46|14532.46|14612.16|14532.16|14612.47|14532.47|14612.11|14532.11|10
1725162170000|2024-09-01 03:42:50|14612.17|14532.17|14612.17|14532.17|14612.24|14532.24|14611.96|14531.96|10
1725162180000|2024-09-01 03:43:00|14612.25|14532.25|14612.27|14532.27|14612.56|14532.56|14612.25|14532.25|6
1725162190000|2024-09-01 03:43:10|14612.38|14532.38|14611.95|14531.95|14612.6|14532.6|14611.93|14531.93|7
1725162200000|2024-09-01 03:43:20|14611.97|14531.97|14612.52|14532.52|14612.59|14532.59|14611.97|14531.97|8
1725162210000|2024-09-01 03:43:30|14612.83|14532.83|14613.06|14533.06|14613.1|14533.1|14612.79|14532.79|9
1725162220000|2024-09-01 03:43:40|14613.08|14533.08|14612.95|14532.95|14613.36|14533.36|14612.95|14532.95|9
1725162230000|2024-09-01 03:43:50|14612.94|14532.94|14613.64|14533.64|14613.64|14533.64|14612.92|14532.92|8
1725162240000|2024-09-01 03:44:00|14613.66|14533.66|14613.66|14533.66|14613.68|14533.68|14613.66|14533.66|5
1725162250000|2024-09-01 03:44:10|14613.95|14533.95|14614.21|14534.21|14614.21|14534.21|14613.95|14533.95|6
1725162260000|2024-09-01 03:44:20|14614.22|14534.22|14611.96|14531.96|14614.48|14534.48|14611.93|14531.93|10
1725162270000|2024-09-01 03:44:30|14611.68|14531.68|14610.95|14530.95|14611.68|14531.68|14610.95|14530.95|7
1725162280000|2024-09-01 03:44:40|14611.09|14531.09|14609.93|14529.93|14611.09|14531.09|14609.92|14529.92|9
1725162290000|2024-09-01 03:44:50|14609.77|14529.77|14607.01|14527.01|14609.77|14529.77|14607.01|14527.01|10
1725162300000|2024-09-01 03:45:00|14606.71|14526.71|14606.23|14526.23|14606.71|14526.71|14606.02|14526.02|7
1725162310000|2024-09-01 03:45:10|14606.32|14526.32|14608.07|14528.07|14608.07|14528.07|14606.32|14526.32|8
1725162320000|2024-09-01 03:45:20|14608.21|14528.21|14609.25|14529.25|14609.25|14529.25|14608.1|14528.1|10
1725162330000|2024-09-01 03:45:30|14609.26|14529.26|14609.48|14529.48|14609.48|14529.48|14609.22|14529.22|7
1725162340000|2024-09-01 03:45:40|14609.44|14529.44|14609.9|14529.9|14609.9|14529.9|14609.44|14529.44|9
1725162350000|2024-09-01 03:45:50|14609.92|14529.92|14612.74|14532.74|14613.19|14533.19|14609.92|14529.92|7
1725162360000|2024-09-01 03:46:00|14612.91|14532.91|14613.69|14533.69|14613.69|14533.69|14612.91|14532.91|10
1725162370000|2024-09-01 03:46:10|14613.75|14533.75|14614.27|14534.27|14614.27|14534.27|14613.75|14533.75|8
1725162380000|2024-09-01 03:46:20|14614.28|14534.28|14614.28|14534.28|14614.3|14534.3|14614.28|14534.28|5
1725162390000|2024-09-01 03:46:30|14614.51|14534.51|14614.03|14534.03|14614.75|14534.75|14614.03|14534.03|7
1725162400000|2024-09-01 03:46:40|14614.17|14534.17|14613.64|14533.64|14614.17|14534.17|14613.64|14533.64|6
1725162410000|2024-09-01 03:46:50|14613.66|14533.66|14613.68|14533.68|14613.94|14533.94|14613.66|14533.66|6
1725162420000|2024-09-01 03:47:00|14614.36|14534.36|14612.94|14532.94|14614.44|14534.44|14612.94|14532.94|8
1725162430000|2024-09-01 03:47:10|14612.85|14532.85|14610.23|14530.23|14612.85|14532.85|14610.16|14530.16|10
1725162440000|2024-09-01 03:47:20|14610.2|14530.2|14611.65|14531.65|14611.65|14531.65|14609.82|14529.82|9
1725162450000|2024-09-01 03:47:30|14611.7|14531.7|14611.84|14531.84|14611.86|14531.86|14611.45|14531.45|8
1725162460000|2024-09-01 03:47:40|14611.9|14531.9|14611.82|14531.82|14612.09|14532.09|14611.82|14531.82|6
1725162470000|2024-09-01 03:47:50|14611.79|14531.79|14611.99|14531.99|14611.99|14531.99|14611.54|14531.54|9
1725162480000|2024-09-01 03:48:00|14611.97|14531.97|14611.73|14531.73|14611.97|14531.97|14611.43|14531.43|10
1725162490000|2024-09-01 03:48:10|14611.87|14531.87|14611.67|14531.67|14612.1|14532.1|14611.67|14531.67|7
1725162500000|2024-09-01 03:48:20|14611.79|14531.79|14611.67|14531.67|14612.02|14532.02|14611.56|14531.56|9
1725162510000|2024-09-01 03:48:30|14611.34|14531.34|14611.37|14531.37|14611.38|14531.38|14611.27|14531.27|8
1725162520000|2024-09-01 03:48:40|14611.2|14531.2|14611.42|14531.42|14611.56|14531.56|14611.2|14531.2|6
1725162530000|2024-09-01 03:48:50|14610.89|14530.89|14610.84|14530.84|14611.12|14531.12|14610.84|14530.84|4
1725162540000|2024-09-01 03:49:00|14610.83|14530.83|14610.78|14530.78|14610.86|14530.86|14610.57|14530.57|7
1725162550000|2024-09-01 03:49:10|14610.63|14530.63|14610.41|14530.41|14610.91|14530.91|14610.41|14530.41|8
1725162560000|2024-09-01 03:49:20|14610.8|14530.8|14611.48|14531.48|14611.48|14531.48|14610.66|14530.66|10
1725162570000|2024-09-01 03:49:30|14611.01|14531.01|14611.5|14531.5|14611.76|14531.76|14611.01|14531.01|8
1725162580000|2024-09-01 03:49:40|14611.59|14531.59|14611.51|14531.51|14611.59|14531.59|14611.41|14531.41|3
1725162590000|2024-09-01 03:49:50|14611.39|14531.39|14610.81|14530.81|14611.39|14531.39|14610.81|14530.81|7
1725162600000|2024-09-01 03:50:00|14610.94|14530.94|14608.93|14528.93|14610.94|14530.94|14608.93|14528.93|9
1725162610000|2024-09-01 03:50:10|14608.58|14528.58|14606.57|14526.57|14608.58|14528.58|14606.28|14526.28|10
1725162620000|2024-09-01 03:50:20|14606.52|14526.52|14606.08|14526.08|14606.52|14526.52|14605.88|14525.88|10
1725162630000|2024-09-01 03:50:30|14605.63|14525.63|14603.42|14523.42|14605.63|14525.63|14603.42|14523.42|10
1725162640000|2024-09-01 03:50:40|14602.68|14522.68|14602.74|14522.74|14602.86|14522.86|14602.58|14522.58|7
1725162650000|2024-09-01 03:50:50|14602.13|14522.13|14601.69|14521.69|14602.41|14522.41|14601.54|14521.54|8
1725162660000|2024-09-01 03:51:00|14600.66|14520.66|14600.06|14520.06|14600.66|14520.66|14599.7|14519.7|9
1725162670000|2024-09-01 03:51:10|14600.07|14520.07|14599.95|14519.95|14600.08|14520.08|14599.56|14519.56|8
1725162680000|2024-09-01 03:51:20|14599.41|14519.41|14600.02|14520.02|14600.02|14520.02|14599.41|14519.41|7
1725162690000|2024-09-01 03:51:30|14599.95|14519.95|14599.64|14519.64|14599.95|14519.95|14599.34|14519.34|7
1725162700000|2024-09-01 03:51:40|14599.56|14519.56|14599.73|14519.73|14599.76|14519.76|14599.56|14519.56|7
1725162710000|2024-09-01 03:51:50|14599.27|14519.27|14600.69|14520.69|14600.69|14520.69|14599.27|14519.27|9
1725162720000|2024-09-01 03:52:00|14600.7|14520.7|14600.53|14520.53|14600.7|14520.7|14600.19|14520.19|6
1725162730000|2024-09-01 03:52:10|14600.55|14520.55|14602.04|14522.04|14602.05|14522.05|14600.55|14520.55|8
1725162740000|2024-09-01 03:52:20|14602.05|14522.05|14601.45|14521.45|14602.06|14522.06|14601.45|14521.45|8
1725162750000|2024-09-01 03:52:30|14601.53|14521.53|14601.23|14521.23|14601.53|14521.53|14601.23|14521.23|5
1725162760000|2024-09-01 03:52:40|14601.22|14521.22|14601.2|14521.2|14601.22|14521.22|14601.2|14521.2|2
1725162770000|2024-09-01 03:52:50|14600.17|14520.17|14599.82|14519.82|14600.17|14520.17|14598.38|14518.38|10
1725162780000|2024-09-01 03:53:00|14599.95|14519.95|14600.67|14520.67|14600.67|14520.67|14599.95|14519.95|10
1725162790000|2024-09-01 03:53:10|14600.8|14520.8|14600.86|14520.86|14600.86|14520.86|14600.74|14520.74|7
1725162800000|2024-09-01 03:53:20|14600.72|14520.72|14600.14|14520.14|14600.72|14520.72|14600.14|14520.14|6
1725162810000|2024-09-01 03:53:30|14599.64|14519.64|14599.45|14519.45|14599.64|14519.64|14599.21|14519.21|8
1725162820000|2024-09-01 03:53:40|14599.49|14519.49|14599.58|14519.58|14599.72|14519.72|14599.49|14519.49|6
1725162830000|2024-09-01 03:53:50|14599.57|14519.57|14599.37|14519.37|14599.57|14519.57|14598.81|14518.81|8
1725162840000|2024-09-01 03:54:00|14599.36|14519.36|14599.54|14519.54|14599.72|14519.72|14599.25|14519.25|7
1725162850000|2024-09-01 03:54:10|14599.37|14519.37|14597.51|14517.51|14599.59|14519.59|14597.51|14517.51|9
1725162860000|2024-09-01 03:54:20|14597.73|14517.73|14597.47|14517.47|14597.73|14517.73|14597.47|14517.47|7
1725162870000|2024-09-01 03:54:30|14597.53|14517.53|14597.8|14517.8|14597.8|14517.8|14597.23|14517.23|9
1725162880000|2024-09-01 03:54:40|14597.83|14517.83|14597.23|14517.23|14597.84|14517.84|14597.23|14517.23|7
1725162890000|2024-09-01 03:54:50|14597.26|14517.26|14597.43|14517.43|14597.43|14517.43|14597.13|14517.13|9
1725162900000|2024-09-01 03:55:00|14597.09|14517.09|14597.12|14517.12|14597.41|14517.41|14597.09|14517.09|7
1725162910000|2024-09-01 03:55:10|14596.91|14516.91|14597.08|14517.08|14597.08|14517.08|14596.75|14516.75|7
1725162920000|2024-09-01 03:55:20|14597.07|14517.07|14597.18|14517.18|14597.18|14517.18|14595.72|14515.72|10
1725162930000|2024-09-01 03:55:30|14597.22|14517.22|14596.99|14516.99|14597.22|14517.22|14596.92|14516.92|6
1725162940000|2024-09-01 03:55:40|14597.17|14517.17|14597.44|14517.44|14597.44|14517.44|14597.09|14517.09|9
1725162950000|2024-09-01 03:55:50|14597.85|14517.85|14598.47|14518.47|14598.47|14518.47|14597.85|14517.85|9
1725162960000|2024-09-01 03:56:00|14598.46|14518.46|14596.17|14516.17|14598.48|14518.48|14596.17|14516.17|9
1725162970000|2024-09-01 03:56:10|14596.07|14516.07|14595.98|14515.98|14596.16|14516.16|14595.86|14515.86|9
1725162980000|2024-09-01 03:56:20|14596|14516|14595.88|14515.88|14596.08|14516.08|14595.88|14515.88|9
1725162990000|2024-09-01 03:56:30|14595.96|14515.96|14599.27|14519.27|14599.27|14519.27|14595.92|14515.92|7
1725163000000|2024-09-01 03:56:40|14593.24|14513.24|14593.9|14513.9|14593.9|14513.9|14593.24|14513.24|6
1725163010000|2024-09-01 03:56:50|14593.91|14513.91|14593.73|14513.73|14593.91|14513.91|14593.63|14513.63|9
1725163020000|2024-09-01 03:57:00|14593.8|14513.8|14594.88|14514.88|14594.88|14514.88|14593.8|14513.8|10
1725163030000|2024-09-01 03:57:10|14594.89|14514.89|14595.3|14515.3|14595.3|14515.3|14594.89|14514.89|8
1725163040000|2024-09-01 03:57:20|14595.34|14515.34|14601.59|14521.59|14601.59|14521.59|14595.19|14515.19|10
1725163050000|2024-09-01 03:57:30|14601.63|14521.63|14602.38|14522.38|14602.38|14522.38|14601.63|14521.63|8
1725163060000|2024-09-01 03:57:40|14602.57|14522.57|14602.91|14522.91|14602.91|14522.91|14602.57|14522.57|9
1725163070000|2024-09-01 03:57:50|14603.04|14523.04|14603.43|14523.43|14603.43|14523.43|14603.03|14523.03|6
1725163080000|2024-09-01 03:58:00|14603.45|14523.45|14603.56|14523.56|14603.56|14523.56|14603.45|14523.45|5
1725163090000|2024-09-01 03:58:10|14603.57|14523.57|14603.58|14523.58|14603.59|14523.59|14603.57|14523.57|4
1725163100000|2024-09-01 03:58:20|14603.59|14523.59|14603.07|14523.07|14603.59|14523.59|14603.07|14523.07|8
1725163110000|2024-09-01 03:58:30|14603.08|14523.08|14603.08|14523.08|14603.08|14523.08|14603.07|14523.07|3
1725163120000|2024-09-01 03:58:40|14603.47|14523.47|14604.31|14524.31|14604.31|14524.31|14603.28|14523.28|8
1725163130000|2024-09-01 03:58:50|14604.25|14524.25|14603.38|14523.38|14604.25|14524.25|14603.38|14523.38|7
1725163140000|2024-09-01 03:59:00|14603.29|14523.29|14603.52|14523.52|14603.52|14523.52|14603.29|14523.29|8
1725163150000|2024-09-01 03:59:10|14603.48|14523.48|14603.4|14523.4|14603.6|14523.6|14603.4|14523.4|7
1725163160000|2024-09-01 03:59:20|14603.36|14523.36|14603.29|14523.29|14603.36|14523.36|14603.26|14523.26|6
1725163170000|2024-09-01 03:59:30|14603.27|14523.27|14603.55|14523.55|14603.55|14523.55|14603.26|14523.26|7
1725163180000|2024-09-01 03:59:40|14603.56|14523.56|14603.46|14523.46|14603.57|14523.57|14603.46|14523.46|7
1725163190000|2024-09-01 03:59:50|14603.52|14523.52|14603.26|14523.26|14603.53|14523.53|14603.26|14523.26|8
1725163200000|2024-09-01 04:00:00|14603.24|14523.24|14602.72|14522.72|14603.35|14523.35|14602.72|14522.72|10
1725163210000|2024-09-01 04:00:10|14602.67|14522.67|14601.47|14521.47|14602.67|14522.67|14601.47|14521.47|10
1725163220000|2024-09-01 04:00:20|14601.31|14521.31|14601.8|14521.8|14601.8|14521.8|14601.24|14521.24|10
1725163230000|2024-09-01 04:00:30|14601.81|14521.81|14601.82|14521.82|14601.87|14521.87|14601.32|14521.32|10
1725163240000|2024-09-01 04:00:40|14601.79|14521.79|14601.99|14521.99|14602.03|14522.03|14601.75|14521.75|7
1725163250000|2024-09-01 04:00:50|14601.98|14521.98|14601.93|14521.93|14601.98|14521.98|14601.93|14521.93|4
1725163260000|2024-09-01 04:01:00|14601.9|14521.9|14601.94|14521.94|14601.94|14521.94|14601.82|14521.82|7
1725163270000|2024-09-01 04:01:10|14601.84|14521.84|14601.54|14521.54|14601.84|14521.84|14601.28|14521.28|8
1725163280000|2024-09-01 04:01:20|14601.53|14521.53|14601.69|14521.69|14601.78|14521.78|14601.5|14521.5|9
1725163290000|2024-09-01 04:01:30|14601.71|14521.71|14601.66|14521.66|14601.74|14521.74|14601.59|14521.59|6
1725163300000|2024-09-01 04:01:40|14601.65|14521.65|14601.8|14521.8|14601.8|14521.8|14601.61|14521.61|6
1725163310000|2024-09-01 04:01:50|14601.67|14521.67|14601.74|14521.74|14601.74|14521.74|14601.61|14521.61|6
1725163320000|2024-09-01 04:02:00|14602.78|14522.78|14604|14524|14604|14524|14602.78|14522.78|9
1725163330000|2024-09-01 04:02:10|14604.05|14524.05|14603.94|14523.94|14604.15|14524.15|14603.94|14523.94|8
1725163340000|2024-09-01 04:02:20|14604.37|14524.37|14603.54|14523.54|14605.03|14525.03|14603.54|14523.54|10
1725163350000|2024-09-01 04:02:30|14603.4|14523.4|14601.22|14521.22|14604.94|14524.94|14601.22|14521.22|10
1725163360000|2024-09-01 04:02:40|14600.63|14520.63|14600.28|14520.28|14600.63|14520.63|14599.8|14519.8|10
1725163370000|2024-09-01 04:02:50|14600.29|14520.29|14599.4|14519.4|14600.67|14520.67|14599.36|14519.36|8
1725163380000|2024-09-01 04:03:00|14599.42|14519.42|14598.63|14518.63|14599.42|14519.42|14598.63|14518.63|8
1725163390000|2024-09-01 04:03:10|14598.57|14518.57|14597.06|14517.06|14598.57|14518.57|14597.06|14517.06|10
1725163400000|2024-09-01 04:03:20|14597.09|14517.09|14597.05|14517.05|14597.09|14517.09|14596.99|14516.99|5
1725163410000|2024-09-01 04:03:30|14596.94|14516.94|14596.82|14516.82|14597.23|14517.23|14596.68|14516.68|10
1725163420000|2024-09-01 04:03:40|14596.83|14516.83|14595.76|14515.76|14596.84|14516.84|14595.76|14515.76|8
1725163430000|2024-09-01 04:03:50|14595.8|14515.8|14595.77|14515.77|14595.8|14515.8|14595.77|14515.77|4
1725163440000|2024-09-01 04:04:00|14595.4|14515.4|14592.49|14512.49|14595.44|14515.44|14592.49|14512.49|9
1725163450000|2024-09-01 04:04:10|14592.37|14512.37|14589.03|14509.03|14592.37|14512.37|14589.03|14509.03|10
1725163460000|2024-09-01 04:04:20|14588.99|14508.99|14584.93|14504.93|14588.99|14508.99|14584.93|14504.93|9
1725163470000|2024-09-01 04:04:30|14584.51|14504.51|14584.07|14504.07|14584.51|14504.51|14583.87|14503.87|10
1725163480000|2024-09-01 04:04:40|14584.09|14504.09|14582.84|14502.84|14584.09|14504.09|14582.69|14502.69|10
1725163490000|2024-09-01 04:04:50|14582.83|14502.83|14582.5|14502.5|14582.94|14502.94|14582.44|14502.44|10
1725163500000|2024-09-01 04:05:00|14581.85|14501.85|14580.78|14500.78|14581.85|14501.85|14580.41|14500.41|9
1725163510000|2024-09-01 04:05:10|14580.8|14500.8|14580.56|14500.56|14580.8|14500.8|14580.04|14500.04|8
1725163520000|2024-09-01 04:05:20|14580.35|14500.35|14579.26|14499.26|14580.35|14500.35|14579.26|14499.26|10
1725163530000|2024-09-01 04:05:30|14579.23|14499.23|14571.9|14491.9|14579.23|14499.23|14571.9|14491.9|8
1725163540000|2024-09-01 04:05:40|14570.13|14490.13|14565.97|14485.97|14570.13|14490.13|14565.54|14485.54|10
1725163550000|2024-09-01 04:05:50|14566.1|14486.1|14567.24|14487.24|14567.24|14487.24|14566.1|14486.1|9
1725163560000|2024-09-01 04:06:00|14567.31|14487.31|14568.51|14488.51|14568.51|14488.51|14566.84|14486.84|10
1725163570000|2024-09-01 04:06:10|14568.67|14488.67|14568.95|14488.95|14569.11|14489.11|14568.67|14488.67|10
1725163580000|2024-09-01 04:06:20|14568.88|14488.88|14570.07|14490.07|14570.07|14490.07|14568.88|14488.88|10
1725163590000|2024-09-01 04:06:30|14570.18|14490.18|14570.52|14490.52|14570.52|14490.52|14570.17|14490.17|9
1725163600000|2024-09-01 04:06:40|14570.53|14490.53|14571.52|14491.52|14571.52|14491.52|14570.51|14490.51|6
1725163610000|2024-09-01 04:06:50|14571.61|14491.61|14573.29|14493.29|14573.29|14493.29|14571.61|14491.61|10
1725163620000|2024-09-01 04:07:00|14573.19|14493.19|14576.71|14496.71|14576.71|14496.71|14573.19|14493.19|10
1725163630000|2024-09-01 04:07:10|14576.73|14496.73|14579.9|14499.9|14579.9|14499.9|14576.73|14496.73|10
1725163640000|2024-09-01 04:07:20|14579.95|14499.95|14580.89|14500.89|14580.9|14500.9|14579.95|14499.95|10
1725163650000|2024-09-01 04:07:30|14580.9|14500.9|14580.9|14500.9|14581.19|14501.19|14580.8|14500.8|9
1725163660000|2024-09-01 04:07:40|14580.91|14500.91|14580.65|14500.65|14580.91|14500.91|14579.87|14499.87|9
1725163670000|2024-09-01 04:07:50|14580.47|14500.47|14580.45|14500.45|14580.49|14500.49|14580.24|14500.24|9
1725163680000|2024-09-01 04:08:00|14580.79|14500.79|14581.17|14501.17|14581.17|14501.17|14580.51|14500.51|8
1725163690000|2024-09-01 04:08:10|14581.48|14501.48|14581.87|14501.87|14581.87|14501.87|14581.41|14501.41|8
1725163700000|2024-09-01 04:08:20|14582.1|14502.1|14582.16|14502.16|14582.25|14502.25|14581.98|14501.98|10
1725163710000|2024-09-01 04:08:30|14582.21|14502.21|14583.73|14503.73|14583.73|14503.73|14582.21|14502.21|6
1725163720000|2024-09-01 04:08:40|14583.95|14503.95|14584.04|14504.04|14584.56|14504.56|14583.95|14503.95|8
1725163730000|2024-09-01 04:08:50|14584.14|14504.14|14584.39|14504.39|14584.45|14504.45|14584.14|14504.14|8
1725163740000|2024-09-01 04:09:00|14584.27|14504.27|14584.14|14504.14|14584.89|14504.89|14584.14|14504.14|9
1725163750000|2024-09-01 04:09:10|14583.89|14503.89|14583.91|14503.91|14583.95|14503.95|14583.83|14503.83|9
1725163760000|2024-09-01 04:09:20|14583.86|14503.86|14582.27|14502.27|14583.86|14503.86|14582.27|14502.27|7
1725163770000|2024-09-01 04:09:30|14582.39|14502.39|14581.69|14501.69|14582.39|14502.39|14581.62|14501.62|9
1725163780000|2024-09-01 04:09:40|14581.68|14501.68|14581.68|14501.68|14582.08|14502.08|14581.68|14501.68|8
1725163790000|2024-09-01 04:09:50|14581.54|14501.54|14578.96|14498.96|14581.54|14501.54|14578.95|14498.95|7
1725163800000|2024-09-01 04:10:00|14578.98|14498.98|14577.44|14497.44|14579.02|14499.02|14577.44|14497.44|8
1725163810000|2024-09-01 04:10:10|14577.87|14497.87|14577.22|14497.22|14577.87|14497.87|14577.22|14497.22|8
1725163820000|2024-09-01 04:10:20|14577.07|14497.07|14574.71|14494.71|14577.07|14497.07|14574.71|14494.71|10
1725163830000|2024-09-01 04:10:30|14574.46|14494.46|14574.86|14494.86|14575.08|14495.08|14573.9|14493.9|10
1725163840000|2024-09-01 04:10:40|14574.18|14494.18|14573.42|14493.42|14574.19|14494.19|14573.42|14493.42|6
1725163850000|2024-09-01 04:10:50|14573.2|14493.2|14571.25|14491.25|14573.2|14493.2|14570.95|14490.95|10
1725163860000|2024-09-01 04:11:00|14571.27|14491.27|14572|14492|14572.02|14492.02|14571.26|14491.26|10
1725163870000|2024-09-01 04:11:10|14572.46|14492.46|14573.61|14493.61|14573.62|14493.62|14572.46|14492.46|10
1725163880000|2024-09-01 04:11:20|14573.63|14493.63|14573.53|14493.53|14573.63|14493.63|14573.4|14493.4|8
1725163890000|2024-09-01 04:11:30|14573.73|14493.73|14573.64|14493.64|14573.73|14493.73|14573.24|14493.24|8
1725163900000|2024-09-01 04:11:40|14573.67|14493.67|14573.64|14493.64|14573.82|14493.82|14573.64|14493.64|6
1725163910000|2024-09-01 04:11:50|14573.57|14493.57|14574.32|14494.32|14574.32|14494.32|14573.57|14493.57|9
1725163920000|2024-09-01 04:12:00|14574.37|14494.37|14575.54|14495.54|14575.54|14495.54|14574.37|14494.37|8
1725163930000|2024-09-01 04:12:10|14575.57|14495.57|14575.63|14495.63|14575.63|14495.63|14575.57|14495.57|5
1725163940000|2024-09-01 04:12:20|14575.65|14495.65|14576.73|14496.73|14576.73|14496.73|14575.65|14495.65|9
1725163950000|2024-09-01 04:12:30|14576.83|14496.83|14576.96|14496.96|14577.02|14497.02|14576.73|14496.73|8
1725163960000|2024-09-01 04:12:40|14577.71|14497.71|14578.56|14498.56|14578.56|14498.56|14577.71|14497.71|8
1725163970000|2024-09-01 04:12:50|14578.66|14498.66|14579.09|14499.09|14579.19|14499.19|14578.66|14498.66|9
1725163980000|2024-09-01 04:13:00|14579.18|14499.18|14579.4|14499.4|14579.4|14499.4|14579.17|14499.17|8
1725163990000|2024-09-01 04:13:10|14579.37|14499.37|14579.71|14499.71|14579.71|14499.71|14579.37|14499.37|7
1725164000000|2024-09-01 04:13:20|14579.72|14499.72|14580.58|14500.58|14580.58|14500.58|14579.72|14499.72|6
1725164010000|2024-09-01 04:13:30|14580.71|14500.71|14580.82|14500.82|14580.84|14500.84|14580.71|14500.71|8
1725164020000|2024-09-01 04:13:40|14580.81|14500.81|14580.12|14500.12|14580.81|14500.81|14579.99|14499.99|9
1725164030000|2024-09-01 04:13:50|14580.13|14500.13|14579.13|14499.13|14580.13|14500.13|14579.13|14499.13|9
1725164040000|2024-09-01 04:14:00|14579.07|14499.07|14578.76|14498.76|14579.07|14499.07|14578.76|14498.76|9
1725164050000|2024-09-01 04:14:10|14578.95|14498.95|14578.83|14498.83|14578.95|14498.95|14578.71|14498.71|9
1725164060000|2024-09-01 04:14:20|14578.84|14498.84|14576.48|14496.48|14578.84|14498.84|14576.1|14496.1|9
1725164070000|2024-09-01 04:14:30|14576.59|14496.59|14576.47|14496.47|14576.77|14496.77|14576.47|14496.47|7
1725164080000|2024-09-01 04:14:40|14576.48|14496.48|14576.61|14496.61|14576.61|14496.61|14576.48|14496.48|6
1725164090000|2024-09-01 04:14:50|14576.6|14496.6|14576.59|14496.59|14576.63|14496.63|14576.59|14496.59|6
1725164100000|2024-09-01 04:15:00|14577.76|14497.76|14576.93|14496.93|14577.91|14497.91|14576.93|14496.93|9
1725164110000|2024-09-01 04:15:10|14576.99|14496.99|14575.95|14495.95|14576.99|14496.99|14575.95|14495.95|7
1725164120000|2024-09-01 04:15:20|14576.2|14496.2|14574.08|14494.08|14576.2|14496.2|14574.08|14494.08|10
1725164130000|2024-09-01 04:15:30|14574.03|14494.03|14572.4|14492.4|14574.03|14494.03|14572.4|14492.4|8
1725164140000|2024-09-01 04:15:40|14572.37|14492.37|14572.37|14492.37|14572.48|14492.48|14572.23|14492.23|6
1725164150000|2024-09-01 04:15:50|14572.02|14492.02|14573.33|14493.33|14574.88|14494.88|14572.02|14492.02|10
1725164160000|2024-09-01 04:16:00|14573.41|14493.41|14572.77|14492.77|14573.46|14493.46|14572.77|14492.77|10
1725164170000|2024-09-01 04:16:10|14572.73|14492.73|14572.19|14492.19|14572.73|14492.73|14572.19|14492.19|9
1725164180000|2024-09-01 04:16:20|14571.83|14491.83|14571.75|14491.75|14572.36|14492.36|14571.72|14491.72|9
1725164190000|2024-09-01 04:16:30|14571.2|14491.2|14569.71|14489.71|14571.2|14491.2|14569.71|14489.71|10
1725164200000|2024-09-01 04:16:40|14569.97|14489.97|14569.07|14489.07|14569.97|14489.97|14569.07|14489.07|8
1725164210000|2024-09-01 04:16:50|14568.83|14488.83|14568.33|14488.33|14568.88|14488.88|14568.31|14488.31|8
1725164220000|2024-09-01 04:17:00|14568.03|14488.03|14564.79|14484.79|14568.03|14488.03|14564.79|14484.79|9
1725164230000|2024-09-01 04:17:10|14565|14485|14566.91|14486.91|14567.08|14487.08|14565|14485|10
1725164240000|2024-09-01 04:17:20|14566.96|14486.96|14567.08|14487.08|14567.47|14487.47|14566.96|14486.96|10
1725164250000|2024-09-01 04:17:30|14567.05|14487.05|14567.18|14487.18|14567.19|14487.19|14566.73|14486.73|8
1725164260000|2024-09-01 04:17:40|14567.19|14487.19|14568.81|14488.81|14568.81|14488.81|14567.19|14487.19|8
1725164270000|2024-09-01 04:17:50|14569.09|14489.09|14569.87|14489.87|14569.87|14489.87|14569.09|14489.09|9
1725164280000|2024-09-01 04:18:00|14570.54|14490.54|14570.32|14490.32|14571.03|14491.03|14570.09|14490.09|9
1725164290000|2024-09-01 04:18:10|14570.4|14490.4|14569.78|14489.78|14570.5|14490.5|14569.78|14489.78|10
1725164300000|2024-09-01 04:18:20|14569.74|14489.74|14567.78|14487.78|14569.74|14489.74|14567.78|14487.78|10
1725164310000|2024-09-01 04:18:30|14567.74|14487.74|14566.69|14486.69|14567.74|14487.74|14566.69|14486.69|10
1725164320000|2024-09-01 04:18:40|14566.31|14486.31|14565.94|14485.94|14566.31|14486.31|14565.77|14485.77|9
1725164330000|2024-09-01 04:18:50|14566.63|14486.63|14567.38|14487.38|14567.58|14487.58|14566.63|14486.63|10
1725164340000|2024-09-01 04:19:00|14567.25|14487.25|14566.59|14486.59|14567.44|14487.44|14566.59|14486.59|8
1725164350000|2024-09-01 04:19:10|14566.6|14486.6|14566.37|14486.37|14566.72|14486.72|14566.35|14486.35|10
1725164360000|2024-09-01 04:19:20|14566.44|14486.44|14566.95|14486.95|14566.95|14486.95|14566.32|14486.32|9
1725164370000|2024-09-01 04:19:30|14566.94|14486.94|14567.5|14487.5|14567.75|14487.75|14566.94|14486.94|7
1725164380000|2024-09-01 04:19:40|14567.34|14487.34|14567.53|14487.53|14567.62|14487.62|14567.34|14487.34|6
1725164390000|2024-09-01 04:19:50|14567.92|14487.92|14568.36|14488.36|14568.44|14488.44|14567.92|14487.92|7
1725164400000|2024-09-01 04:20:00|14568.41|14488.41|14567.27|14487.27|14568.41|14488.41|14567.26|14487.26|9
1725164410000|2024-09-01 04:20:10|14567.26|14487.26|14566.89|14486.89|14567.26|14487.26|14566.89|14486.89|4
1725164420000|2024-09-01 04:20:20|14566.86|14486.86|14565.6|14485.6|14566.86|14486.86|14565.5|14485.5|10
1725164430000|2024-09-01 04:20:30|14564.87|14484.87|14564.65|14484.65|14564.95|14484.95|14564.58|14484.58|9
1725164440000|2024-09-01 04:20:40|14564.57|14484.57|14564.26|14484.26|14564.65|14484.65|14564.08|14484.08|9
1725164450000|2024-09-01 04:20:50|14564.25|14484.25|14565.15|14485.15|14565.18|14485.18|14564.01|14484.01|9
1725164460000|2024-09-01 04:21:00|14565.41|14485.41|14566.68|14486.68|14566.68|14486.68|14565.35|14485.35|9
1725164470000|2024-09-01 04:21:10|14566.78|14486.78|14567.25|14487.25|14567.26|14487.26|14566.63|14486.63|9
1725164480000|2024-09-01 04:21:20|14567.27|14487.27|14568.05|14488.05|14568.05|14488.05|14567.27|14487.27|7
1725164490000|2024-09-01 04:21:30|14568.07|14488.07|14569.56|14489.56|14569.56|14489.56|14568.07|14488.07|10
1725164500000|2024-09-01 04:21:40|14569.58|14489.58|14569.57|14489.57|14569.67|14489.67|14569.52|14489.52|9
1725164510000|2024-09-01 04:21:50|14569.6|14489.6|14568.01|14488.01|14569.6|14489.6|14567.99|14487.99|10
1725164530000|2024-09-01 04:22:10|14568.34|14488.34|14568.61|14488.61|14568.76|14488.76|14568.11|14488.11|9
1725164540000|2024-09-01 04:22:20|14568.87|14488.87|14568.96|14488.96|14569.05|14489.05|14568.87|14488.87|6
1725164550000|2024-09-01 04:22:30|14569.19|14489.19|14570.72|14490.72|14570.91|14490.91|14569.19|14489.19|8
1725164560000|2024-09-01 04:22:40|14570.73|14490.73|14570.23|14490.23|14570.87|14490.87|14570.23|14490.23|10
1725164570000|2024-09-01 04:22:50|14570.14|14490.14|14570.53|14490.53|14570.53|14490.53|14569.9|14489.9|10
1725164580000|2024-09-01 04:23:00|14570.56|14490.56|14570.57|14490.57|14570.57|14490.57|14570.56|14490.56|2
1725164590000|2024-09-01 04:23:10|14570.36|14490.36|14569.64|14489.64|14570.36|14490.36|14569.64|14489.64|8
1725164600000|2024-09-01 04:23:20|14569.6|14489.6|14570.06|14490.06|14570.06|14490.06|14569.58|14489.58|9
1725164610000|2024-09-01 04:23:30|14570.26|14490.26|14570.51|14490.51|14570.51|14490.51|14570.26|14490.26|9
1725164620000|2024-09-01 04:23:40|14570.83|14490.83|14573.26|14493.26|14573.35|14493.35|14570.83|14490.83|10
1725164630000|2024-09-01 04:23:50|14573.27|14493.27|14573.37|14493.37|14573.37|14493.37|14573.17|14493.17|7
1725164640000|2024-09-01 04:24:00|14573.58|14493.58|14573.4|14493.4|14573.58|14493.58|14572.75|14492.75|7
1725164650000|2024-09-01 04:24:10|14573.71|14493.71|14574.29|14494.29|14574.29|14494.29|14573.71|14493.71|10
1725164660000|2024-09-01 04:24:20|14574.37|14494.37|14575.5|14495.5|14575.5|14495.5|14574.37|14494.37|9
1725164670000|2024-09-01 04:24:30|14575.55|14495.55|14576.31|14496.31|14576.38|14496.38|14575.55|14495.55|8
1725164680000|2024-09-01 04:24:40|14576.35|14496.35|14576.39|14496.39|14576.39|14496.39|14576.26|14496.26|8
1725164690000|2024-09-01 04:24:50|14576.4|14496.4|14577.16|14497.16|14577.16|14497.16|14576.4|14496.4|9
1725164700000|2024-09-01 04:25:00|14577.22|14497.22|14577.26|14497.26|14577.28|14497.28|14577.22|14497.22|6
1725164710000|2024-09-01 04:25:10|14577.27|14497.27|14579|14499|14579|14499|14577.27|14497.27|9
1725164720000|2024-09-01 04:25:20|14578.86|14498.86|14578.66|14498.66|14578.86|14498.86|14578.66|14498.66|8
1725164730000|2024-09-01 04:25:30|14578.68|14498.68|14579.27|14499.27|14579.27|14499.27|14578.68|14498.68|9
1725164740000|2024-09-01 04:25:40|14579.28|14499.28|14580.16|14500.16|14580.16|14500.16|14579.28|14499.28|9
1725164750000|2024-09-01 04:25:50|14580.41|14500.41|14581.83|14501.83|14581.83|14501.83|14580.41|14500.41|6
1725164760000|2024-09-01 04:26:00|14582.65|14502.65|14582.91|14502.91|14583.03|14503.03|14582.65|14502.65|9
1725164770000|2024-09-01 04:26:10|14582.96|14502.96|14583.63|14503.63|14583.63|14503.63|14582.96|14502.96|7
1725164780000|2024-09-01 04:26:20|14583.88|14503.88|14584.92|14504.92|14584.92|14504.92|14583.88|14503.88|9
1725164790000|2024-09-01 04:26:30|14584.94|14504.94|14584.93|14504.93|14584.96|14504.96|14584.69|14504.69|9
1725164800000|2024-09-01 04:26:40|14584.94|14504.94|14584.65|14504.65|14584.96|14504.96|14584.65|14504.65|5
1725164810000|2024-09-01 04:26:50|14584.4|14504.4|14584.75|14504.75|14585|14505|14584.4|14504.4|10
1725164820000|2024-09-01 04:27:00|14584.76|14504.76|14585.26|14505.26|14585.26|14505.26|14584.67|14504.67|7
1725164830000|2024-09-01 04:27:10|14585.35|14505.35|14585.96|14505.96|14585.96|14505.96|14585.35|14505.35|8
1725164840000|2024-09-01 04:27:20|14585.95|14505.95|14586.71|14506.71|14586.71|14506.71|14585.95|14505.95|9
1725164850000|2024-09-01 04:27:30|14586.83|14506.83|14587.83|14507.83|14587.83|14507.83|14586.83|14506.83|9
1725164860000|2024-09-01 04:27:40|14587.91|14507.91|14588.6|14508.6|14588.67|14508.67|14587.91|14507.91|10
1725164870000|2024-09-01 04:27:50|14588.68|14508.68|14588.43|14508.43|14588.78|14508.78|14588.43|14508.43|5
1725164880000|2024-09-01 04:28:00|14588.42|14508.42|14589.07|14509.07|14589.07|14509.07|14588.42|14508.42|10
1725164890000|2024-09-01 04:28:10|14589.04|14509.04|14589.78|14509.78|14589.78|14509.78|14589.04|14509.04|9
1725164900000|2024-09-01 04:28:20|14589.77|14509.77|14591.57|14511.57|14591.57|14511.57|14589.72|14509.72|7
1725164910000|2024-09-01 04:28:30|14591.87|14511.87|14592.23|14512.23|14592.23|14512.23|14591.87|14511.87|7
1725164920000|2024-09-01 04:28:40|14592.22|14512.22|14592.63|14512.63|14592.65|14512.65|14592.22|14512.22|8
1725164930000|2024-09-01 04:28:50|14592.62|14512.62|14592.77|14512.77|14592.77|14512.77|14592.62|14512.62|10
1725164940000|2024-09-01 04:29:00|14592.67|14512.67|14593.8|14513.8|14594.02|14514.02|14592.59|14512.59|8
1725164950000|2024-09-01 04:29:10|14593.75|14513.75|14593.48|14513.48|14593.75|14513.75|14593.48|14513.48|6
1725164960000|2024-09-01 04:29:20|14593.77|14513.77|14593.92|14513.92|14593.92|14513.92|14593.76|14513.76|8
1725164970000|2024-09-01 04:29:30|14593.94|14513.94|14594.15|14514.15|14594.15|14514.15|14593.89|14513.89|8
1725164980000|2024-09-01 04:29:40|14594.26|14514.26|14594.23|14514.23|14594.27|14514.27|14594.22|14514.22|5
1725164990000|2024-09-01 04:29:50|14594.28|14514.28|14594.95|14514.95|14594.97|14514.97|14594.11|14514.11|7
1725165000000|2024-09-01 04:30:00|14594.93|14514.93|14594.47|14514.47|14594.94|14514.94|14594.47|14514.47|4
1725165010000|2024-09-01 04:30:10|14594.23|14514.23|14593.62|14513.62|14594.26|14514.26|14593.54|14513.54|8
1725165020000|2024-09-01 04:30:20|14593.61|14513.61|14592.12|14512.12|14593.8|14513.8|14592.12|14512.12|9
1725165030000|2024-09-01 04:30:30|14592.09|14512.09|14592.07|14512.07|14592.09|14512.09|14591.9|14511.9|10
1725165040000|2024-09-01 04:30:40|14592.08|14512.08|14592.49|14512.49|14592.49|14512.49|14592.08|14512.08|8
1725165050000|2024-09-01 04:30:50|14592.51|14512.51|14594.66|14514.66|14594.66|14514.66|14592.46|14512.46|7
1725165060000|2024-09-01 04:31:00|14594.93|14514.93|14595.67|14515.67|14595.67|14515.67|14594.93|14514.93|10
1725165070000|2024-09-01 04:31:10|14595.7|14515.7|14595.95|14515.95|14596.12|14516.12|14595.7|14515.7|8
1725165080000|2024-09-01 04:31:20|14595.92|14515.92|14595.84|14515.84|14595.92|14515.92|14595.72|14515.72|4
1725165090000|2024-09-01 04:31:30|14595.45|14515.45|14596.86|14516.86|14596.86|14516.86|14595.26|14515.26|10
1725165100000|2024-09-01 04:31:40|14596.89|14516.89|14597.42|14517.42|14597.42|14517.42|14596.89|14516.89|8
1725165110000|2024-09-01 04:31:50|14597.49|14517.49|14598.59|14518.59|14598.59|14518.59|14597.49|14517.49|9
1725165120000|2024-09-01 04:32:00|14598.61|14518.61|14600.28|14520.28|14600.28|14520.28|14598.61|14518.61|10
1725165130000|2024-09-01 04:32:10|14600.18|14520.18|14600.51|14520.51|14600.51|14520.51|14600.18|14520.18|8
1725165140000|2024-09-01 04:32:20|14600.61|14520.61|14600.99|14520.99|14601.02|14521.02|14600.61|14520.61|10
1725165150000|2024-09-01 04:32:30|14600.84|14520.84|14600.83|14520.83|14600.85|14520.85|14600.42|14520.42|10
1725165160000|2024-09-01 04:32:40|14600.84|14520.84|14601.17|14521.17|14601.3|14521.3|14600.84|14520.84|9
1725165170000|2024-09-01 04:32:50|14601.19|14521.19|14601.44|14521.44|14601.49|14521.49|14601.12|14521.12|10
1725165180000|2024-09-01 04:33:00|14601.43|14521.43|14599.87|14519.87|14601.47|14521.47|14599.87|14519.87|10
1725165190000|2024-09-01 04:33:10|14599.96|14519.96|14601.18|14521.18|14601.18|14521.18|14599.96|14519.96|10
1725165200000|2024-09-01 04:33:20|14601.29|14521.29|14601.56|14521.56|14601.56|14521.56|14601.2|14521.2|8
1725165210000|2024-09-01 04:33:30|14601.68|14521.68|14602.14|14522.14|14602.14|14522.14|14601.68|14521.68|8
1725165220000|2024-09-01 04:33:40|14602.11|14522.11|14600.44|14520.44|14602.11|14522.11|14600.44|14520.44|9
1725165230000|2024-09-01 04:33:50|14600.38|14520.38|14600.63|14520.63|14600.66|14520.66|14600.29|14520.29|9
1725165240000|2024-09-01 04:34:00|14600.77|14520.77|14601.07|14521.07|14601.08|14521.08|14600.77|14520.77|9
1725165250000|2024-09-01 04:34:10|14601.97|14521.97|14605.07|14525.07|14605.07|14525.07|14601.97|14521.97|10
1725165260000|2024-09-01 04:34:20|14604.95|14524.95|14604.91|14524.91|14604.95|14524.95|14604.27|14524.27|10
1725165270000|2024-09-01 04:34:30|14605.92|14525.92|14605.94|14525.94|14605.94|14525.94|14605.68|14525.68|9
1725165280000|2024-09-01 04:34:40|14605.95|14525.95|14605.99|14525.99|14606.06|14526.06|14605.95|14525.95|8
1725165290000|2024-09-01 04:34:50|14605.98|14525.98|14605.94|14525.94|14606.01|14526.01|14605.94|14525.94|7
1725165300000|2024-09-01 04:35:00|14605.98|14525.98|14605.27|14525.27|14605.98|14525.98|14605.27|14525.27|9
1725165310000|2024-09-01 04:35:10|14605.24|14525.24|14605.25|14525.25|14605.26|14525.26|14605.23|14525.23|5
1725165320000|2024-09-01 04:35:20|14605.26|14525.26|14606.26|14526.26|14606.26|14526.26|14605.26|14525.26|8
1725165330000|2024-09-01 04:35:30|14606.04|14526.04|14606.73|14526.73|14606.73|14526.73|14605.97|14525.97|10
1725165340000|2024-09-01 04:35:40|14606.74|14526.74|14606.21|14526.21|14606.75|14526.75|14605.16|14525.16|8
1725165350000|2024-09-01 04:35:50|14606.31|14526.31|14606.17|14526.17|14606.37|14526.37|14606.17|14526.17|8
1725165360000|2024-09-01 04:36:00|14605.93|14525.93|14605.69|14525.69|14605.93|14525.93|14605.69|14525.69|7
1725165370000|2024-09-01 04:36:10|14605.79|14525.79|14605.52|14525.52|14605.79|14525.79|14605.52|14525.52|6
1725165380000|2024-09-01 04:36:20|14605.5|14525.5|14605.62|14525.62|14605.62|14525.62|14605.17|14525.17|6
1725165390000|2024-09-01 04:36:30|14605.78|14525.78|14605.76|14525.76|14605.93|14525.93|14605.76|14525.76|9
1725165400000|2024-09-01 04:36:40|14605.84|14525.84|14605.88|14525.88|14605.97|14525.97|14605.83|14525.83|7
1725165410000|2024-09-01 04:36:50|14606.05|14526.05|14606.1|14526.1|14606.1|14526.1|14606.04|14526.04|5
1725165420000|2024-09-01 04:37:00|14606.12|14526.12|14606.83|14526.83|14606.83|14526.83|14606.12|14526.12|7
1725165430000|2024-09-01 04:37:10|14606.84|14526.84|14606.81|14526.81|14607.01|14527.01|14606.81|14526.81|8
1725165440000|2024-09-01 04:37:20|14606.66|14526.66|14606.42|14526.42|14606.66|14526.66|14606.42|14526.42|6
1725165450000|2024-09-01 04:37:30|14606.41|14526.41|14606.54|14526.54|14606.54|14526.54|14606.21|14526.21|9
1725165460000|2024-09-01 04:37:40|14607.98|14527.98|14608.67|14528.67|14608.67|14528.67|14607.98|14527.98|4
1725165470000|2024-09-01 04:37:50|14608.68|14528.68|14608.33|14528.33|14608.68|14528.68|14608.33|14528.33|6
1725165480000|2024-09-01 04:38:00|14608.35|14528.35|14607.48|14527.48|14608.36|14528.36|14607.48|14527.48|3
1725165490000|2024-09-01 04:38:10|14607.45|14527.45|14607.54|14527.54|14607.55|14527.55|14607.45|14527.45|6
1725165500000|2024-09-01 04:38:20|14607.64|14527.64|14607.99|14527.99|14607.99|14527.99|14607.64|14527.64|8
1725165510000|2024-09-01 04:38:30|14608.21|14528.21|14608.52|14528.52|14608.59|14528.59|14608.18|14528.18|8
1725165520000|2024-09-01 04:38:40|14608.21|14528.21|14607.72|14527.72|14608.21|14528.21|14607.72|14527.72|8
1725165530000|2024-09-01 04:38:50|14607.69|14527.69|14607.57|14527.57|14607.74|14527.74|14607.57|14527.57|5
1725165540000|2024-09-01 04:39:00|14607.47|14527.47|14607.38|14527.38|14607.53|14527.53|14607.38|14527.38|6
1725165550000|2024-09-01 04:39:10|14607.42|14527.42|14606.86|14526.86|14607.42|14527.42|14606.86|14526.86|5
1725165560000|2024-09-01 04:39:20|14606.63|14526.63|14606.47|14526.47|14606.63|14526.63|14606.47|14526.47|7
1725165570000|2024-09-01 04:39:30|14605.78|14525.78|14605.72|14525.72|14605.78|14525.78|14605.53|14525.53|7
1725165580000|2024-09-01 04:39:40|14605.74|14525.74|14605.11|14525.11|14605.74|14525.74|14605.1|14525.1|9
1725165590000|2024-09-01 04:39:50|14605.05|14525.05|14605.06|14525.06|14605.2|14525.2|14605.04|14525.04|8
1725165600000|2024-09-01 04:40:00|14604.85|14524.85|14604.06|14524.06|14604.85|14524.85|14604.06|14524.06|8
1725165610000|2024-09-01 04:40:10|14603.97|14523.97|14604.16|14524.16|14604.28|14524.28|14603.85|14523.85|10
1725165620000|2024-09-01 04:40:20|14603.97|14523.97|14604|14524|14604.03|14524.03|14603.97|14523.97|8
1725165630000|2024-09-01 04:40:30|14603.99|14523.99|14603.99|14523.99|14604.05|14524.05|14603.96|14523.96|6
1725165640000|2024-09-01 04:40:40|14604.06|14524.06|14602.22|14522.22|14604.06|14524.06|14602.22|14522.22|9
1725165650000|2024-09-01 04:40:50|14602.28|14522.28|14599.03|14519.03|14602.28|14522.28|14598.97|14518.97|9
1725165660000|2024-09-01 04:41:00|14599.21|14519.21|14598.83|14518.83|14599.21|14519.21|14598.83|14518.83|5
1725165670000|2024-09-01 04:41:10|14598.64|14518.64|14597.73|14517.73|14598.68|14518.68|14597.73|14517.73|8
1725165680000|2024-09-01 04:41:20|14597.53|14517.53|14597.57|14517.57|14597.71|14517.71|14597.53|14517.53|6
1725165690000|2024-09-01 04:41:30|14597.56|14517.56|14596.67|14516.67|14597.56|14517.56|14596.67|14516.67|7
1725165700000|2024-09-01 04:41:40|14596.65|14516.65|14595.83|14515.83|14596.75|14516.75|14595.83|14515.83|10
1725165710000|2024-09-01 04:41:50|14595.82|14515.82|14596.57|14516.57|14597.2|14517.2|14595.82|14515.82|10
1725165720000|2024-09-01 04:42:00|14596.62|14516.62|14596.67|14516.67|14596.67|14516.67|14596.59|14516.59|6
1725165730000|2024-09-01 04:42:10|14596.68|14516.68|14597.31|14517.31|14597.31|14517.31|14596.68|14516.68|5
1725165740000|2024-09-01 04:42:20|14597.41|14517.41|14596.53|14516.53|14597.45|14517.45|14596.53|14516.53|10
1725165750000|2024-09-01 04:42:30|14596.3|14516.3|14595.11|14515.11|14596.42|14516.42|14595.11|14515.11|9
1725165760000|2024-09-01 04:42:40|14594.89|14514.89|14595.03|14515.03|14595.03|14515.03|14594.78|14514.78|9
1725165770000|2024-09-01 04:42:50|14595.04|14515.04|14594.49|14514.49|14595.04|14515.04|14594.49|14514.49|5
1725165780000|2024-09-01 04:43:00|14594.47|14514.47|14596.13|14516.13|14596.13|14516.13|14594.46|14514.46|8
1725165790000|2024-09-01 04:43:10|14596.25|14516.25|14596.06|14516.06|14596.42|14516.42|14596.06|14516.06|9
1725165800000|2024-09-01 04:43:20|14596.05|14516.05|14595.02|14515.02|14596.12|14516.12|14594.98|14514.98|7
1725165810000|2024-09-01 04:43:30|14595.1|14515.1|14598.27|14518.27|14598.47|14518.47|14595.1|14515.1|5
1725165820000|2024-09-01 04:43:40|14598.32|14518.32|14597.66|14517.66|14598.32|14518.32|14597.66|14517.66|5
1725165830000|2024-09-01 04:43:50|14597.57|14517.57|14597.73|14517.73|14597.75|14517.75|14597.52|14517.52|9
1725165840000|2024-09-01 04:44:00|14596.82|14516.82|14596.17|14516.17|14596.82|14516.82|14596.05|14516.05|10
1725165850000|2024-09-01 04:44:10|14597.01|14517.01|14597.04|14517.04|14598.72|14518.72|14597.01|14517.01|9
1725165860000|2024-09-01 04:44:20|14596.91|14516.91|14596.76|14516.76|14596.91|14516.91|14596.72|14516.72|8
1725165870000|2024-09-01 04:44:30|14596.75|14516.75|14596.03|14516.03|14596.75|14516.75|14596.03|14516.03|6
1725165880000|2024-09-01 04:44:40|14595.86|14515.86|14595.42|14515.42|14595.86|14515.86|14595.42|14515.42|6
1725165890000|2024-09-01 04:44:50|14595.41|14515.41|14595.35|14515.35|14595.41|14515.41|14595.16|14515.16|7
1725165900000|2024-09-01 04:45:00|14596.21|14516.21|14596.63|14516.63|14596.98|14516.98|14596.21|14516.21|10
1725165910000|2024-09-01 04:45:10|14596.62|14516.62|14596.53|14516.53|14596.62|14516.62|14596.53|14516.53|5
1725165920000|2024-09-01 04:45:20|14596.14|14516.14|14595.22|14515.22|14596.36|14516.36|14595.22|14515.22|9
1725165930000|2024-09-01 04:45:30|14594.75|14514.75|14593.82|14513.82|14594.75|14514.75|14593.71|14513.71|7
1725165940000|2024-09-01 04:45:40|14593.83|14513.83|14593.26|14513.26|14593.83|14513.83|14593.26|14513.26|10
1725165950000|2024-09-01 04:45:50|14593.52|14513.52|14592.34|14512.34|14593.64|14513.64|14592.34|14512.34|9
1725165960000|2024-09-01 04:46:00|14591.69|14511.69|14590.97|14510.97|14591.69|14511.69|14590.97|14510.97|8
1725165970000|2024-09-01 04:46:10|14590.6|14510.6|14589.6|14509.6|14590.6|14510.6|14589.6|14509.6|10
1725165980000|2024-09-01 04:46:20|14589.58|14509.58|14589.34|14509.34|14589.58|14509.58|14589.1|14509.1|9
1725165990000|2024-09-01 04:46:30|14589.33|14509.33|14587.95|14507.95|14589.35|14509.35|14587.95|14507.95|9
1725166000000|2024-09-01 04:46:40|14587.79|14507.79|14586.85|14506.85|14587.79|14507.79|14586.79|14506.79|10
1725166010000|2024-09-01 04:46:50|14587.72|14507.72|14588.76|14508.76|14588.76|14508.76|14587.72|14507.72|8
1725166020000|2024-09-01 04:47:00|14588.82|14508.82|14586.84|14506.84|14588.88|14508.88|14586.84|14506.84|10
1725166030000|2024-09-01 04:47:10|14586.87|14506.87|14583.08|14503.08|14586.92|14506.92|14583.08|14503.08|9
1725166040000|2024-09-01 04:47:20|14583.05|14503.05|14582.32|14502.32|14583.05|14503.05|14582.32|14502.32|8
1725166050000|2024-09-01 04:47:30|14582.34|14502.34|14579.67|14499.67|14582.34|14502.34|14579.67|14499.67|9
1725166060000|2024-09-01 04:47:40|14579.66|14499.66|14578.1|14498.1|14579.74|14499.74|14577.97|14497.97|8
1725166070000|2024-09-01 04:47:50|14578.08|14498.08|14578.17|14498.17|14578.17|14498.17|14578.07|14498.07|7
1725166080000|2024-09-01 04:48:00|14578.2|14498.2|14580.34|14500.34|14580.38|14500.38|14577.83|14497.83|7
1725166090000|2024-09-01 04:48:10|14580.3|14500.3|14580.34|14500.34|14580.36|14500.36|14580.3|14500.3|8
1725166100000|2024-09-01 04:48:20|14580.89|14500.89|14581.73|14501.73|14581.73|14501.73|14579.87|14499.87|10
1725166110000|2024-09-01 04:48:30|14581.76|14501.76|14581.83|14501.83|14581.83|14501.83|14581.76|14501.76|5
1725166120000|2024-09-01 04:48:40|14581.82|14501.82|14582.43|14502.43|14582.51|14502.51|14581.79|14501.79|8
1725166130000|2024-09-01 04:48:50|14582.49|14502.49|14582.41|14502.41|14582.9|14502.9|14582.41|14502.41|6
1725166140000|2024-09-01 04:49:00|14582.44|14502.44|14581.99|14501.99|14582.5|14502.5|14581.99|14501.99|9
1725166150000|2024-09-01 04:49:10|14582|14502|14581.54|14501.54|14582|14502|14581.54|14501.54|5
1725166160000|2024-09-01 04:49:20|14581.46|14501.46|14581.65|14501.65|14581.65|14501.65|14581.39|14501.39|8
1725166170000|2024-09-01 04:49:30|14581.67|14501.67|14581.68|14501.68|14581.7|14501.7|14581.67|14501.67|4
1725166180000|2024-09-01 04:49:40|14581.8|14501.8|14581.33|14501.33|14581.81|14501.81|14581.33|14501.33|7
1725166190000|2024-09-01 04:49:50|14581.16|14501.16|14578.24|14498.24|14581.55|14501.55|14578.24|14498.24|10
1725166200000|2024-09-01 04:50:00|14577.11|14497.11|14574.59|14494.59|14577.11|14497.11|14574.45|14494.45|9
1725166210000|2024-09-01 04:50:10|14574.69|14494.69|14574.56|14494.56|14574.78|14494.78|14574.54|14494.54|8
1725166220000|2024-09-01 04:50:20|14574.58|14494.58|14574.05|14494.05|14574.63|14494.63|14573.97|14493.97|8
1725166230000|2024-09-01 04:50:30|14573.83|14493.83|14573.98|14493.98|14573.98|14493.98|14573.65|14493.65|9
1725166240000|2024-09-01 04:50:40|14574.09|14494.09|14573.91|14493.91|14574.24|14494.24|14573.91|14493.91|9
1725166250000|2024-09-01 04:50:50|14571.84|14491.84|14571.92|14491.92|14572.73|14492.73|14571.84|14491.84|9
1725166260000|2024-09-01 04:51:00|14571.8|14491.8|14571.78|14491.78|14572.55|14492.55|14571.68|14491.68|10
1725166270000|2024-09-01 04:51:10|14571.34|14491.34|14570.97|14490.97|14571.42|14491.42|14570.96|14490.96|9
1725166280000|2024-09-01 04:51:20|14571.13|14491.13|14571.78|14491.78|14571.84|14491.84|14571.13|14491.13|8
1725166290000|2024-09-01 04:51:30|14571.85|14491.85|14572.7|14492.7|14572.7|14492.7|14571.85|14491.85|9
1725166300000|2024-09-01 04:51:40|14572.71|14492.71|14572.77|14492.77|14572.79|14492.79|14572.71|14492.71|7
1725166310000|2024-09-01 04:51:50|14572.79|14492.79|14573.93|14493.93|14573.93|14493.93|14572.78|14492.78|8
1725166320000|2024-09-01 04:52:00|14573.96|14493.96|14575.03|14495.03|14575.03|14495.03|14573.96|14493.96|7
1725166330000|2024-09-01 04:52:10|14575.69|14495.69|14576.22|14496.22|14576.53|14496.53|14575.69|14495.69|9
1725166340000|2024-09-01 04:52:20|14576|14496|14573.71|14493.71|14576|14496|14573.71|14493.71|8
1725166350000|2024-09-01 04:52:30|14573.57|14493.57|14572.55|14492.55|14573.57|14493.57|14572.55|14492.55|10
1725166360000|2024-09-01 04:52:40|14572.53|14492.53|14571.07|14491.07|14572.53|14492.53|14571.07|14491.07|8
1725166370000|2024-09-01 04:52:50|14571.05|14491.05|14571.52|14491.52|14571.63|14491.63|14571.05|14491.05|7
1725166380000|2024-09-01 04:53:00|14571.3|14491.3|14572.17|14492.17|14572.17|14492.17|14571.3|14491.3|10
1725166390000|2024-09-01 04:53:10|14572.3|14492.3|14572.64|14492.64|14572.64|14492.64|14571.27|14491.27|9
1725166400000|2024-09-01 04:53:20|14572.8|14492.8|14573.25|14493.25|14573.25|14493.25|14572.8|14492.8|10
1725166410000|2024-09-01 04:53:30|14573.21|14493.21|14573.26|14493.26|14573.38|14493.38|14573.21|14493.21|5
1725166420000|2024-09-01 04:53:40|14573.28|14493.28|14572.48|14492.48|14573.34|14493.34|14572.48|14492.48|6
1725166430000|2024-09-01 04:53:50|14572.47|14492.47|14571.86|14491.86|14572.5|14492.5|14571.86|14491.86|9
1725166440000|2024-09-01 04:54:00|14571.83|14491.83|14571.56|14491.56|14571.93|14491.93|14571.56|14491.56|7
1725166450000|2024-09-01 04:54:10|14571.44|14491.44|14570.33|14490.33|14571.44|14491.44|14570.33|14490.33|8
1725166460000|2024-09-01 04:54:20|14570.09|14490.09|14568.93|14488.93|14570.09|14490.09|14568.92|14488.92|9
1725166470000|2024-09-01 04:54:30|14568.95|14488.95|14568.87|14488.87|14568.95|14488.95|14568.8|14488.8|7
1725166480000|2024-09-01 04:54:40|14568.86|14488.86|14569|14489|14569|14489|14568.86|14488.86|6
1725166490000|2024-09-01 04:54:50|14568.99|14488.99|14569.03|14489.03|14569.09|14489.09|14568.99|14488.99|8
1725166500000|2024-09-01 04:55:00|14569.05|14489.05|14568.82|14488.82|14569.26|14489.26|14568.82|14488.82|9
1725166510000|2024-09-01 04:55:10|14567.78|14487.78|14567.28|14487.28|14568.17|14488.17|14567.28|14487.28|8
1725166520000|2024-09-01 04:55:20|14567.11|14487.11|14566.2|14486.2|14567.11|14487.11|14566.1|14486.1|10
1725166530000|2024-09-01 04:55:30|14566.25|14486.25|14566.39|14486.39|14566.39|14486.39|14566.25|14486.25|8
1725166540000|2024-09-01 04:55:40|14566.38|14486.38|14566.37|14486.37|14566.46|14486.46|14566.37|14486.37|5
1725166550000|2024-09-01 04:55:50|14566.38|14486.38|14565.42|14485.42|14566.49|14486.49|14565.37|14485.37|10
1725166560000|2024-09-01 04:56:00|14565.39|14485.39|14565.29|14485.29|14565.4|14485.4|14565.29|14485.29|5
1725166570000|2024-09-01 04:56:10|14565.59|14485.59|14563.84|14483.84|14565.88|14485.88|14563.72|14483.72|9
1725166580000|2024-09-01 04:56:20|14561.98|14481.98|14560.64|14480.64|14561.98|14481.98|14560.64|14480.64|10
1725166590000|2024-09-01 04:56:30|14560.55|14480.55|14560.76|14480.76|14560.76|14480.76|14560.37|14480.37|9
1725166600000|2024-09-01 04:56:40|14560.81|14480.81|14560.96|14480.96|14561.06|14481.06|14560.69|14480.69|7
1725166610000|2024-09-01 04:56:50|14561.23|14481.23|14560.84|14480.84|14562.04|14482.04|14560.84|14480.84|10
1725166620000|2024-09-01 04:57:00|14560.77|14480.77|14560.62|14480.62|14560.82|14480.82|14560.61|14480.61|6
1725166630000|2024-09-01 04:57:10|14560.93|14480.93|14560.88|14480.88|14561.11|14481.11|14560.88|14480.88|9
1725166640000|2024-09-01 04:57:20|14560.91|14480.91|14561.86|14481.86|14561.86|14481.86|14560.91|14480.91|8
1725166650000|2024-09-01 04:57:30|14561.87|14481.87|14562.45|14482.45|14562.45|14482.45|14561.87|14481.87|10
1725166660000|2024-09-01 04:57:40|14562.52|14482.52|14563.34|14483.34|14563.34|14483.34|14562.52|14482.52|6
1725166670000|2024-09-01 04:57:50|14563.53|14483.53|14565.6|14485.6|14565.6|14485.6|14563.53|14483.53|8
1725166680000|2024-09-01 04:58:00|14565.43|14485.43|14565.73|14485.73|14565.73|14485.73|14564.7|14484.7|9
1725166690000|2024-09-01 04:58:10|14566.13|14486.13|14566.63|14486.63|14566.65|14486.65|14566.13|14486.13|10
1725166700000|2024-09-01 04:58:20|14566.65|14486.65|14567.66|14487.66|14567.66|14487.66|14566.43|14486.43|8
1725166710000|2024-09-01 04:58:30|14567.27|14487.27|14567.34|14487.34|14567.62|14487.62|14567.21|14487.21|10
1725166720000|2024-09-01 04:58:40|14567.23|14487.23|14567.38|14487.38|14567.38|14487.38|14567.23|14487.23|7
1725166730000|2024-09-01 04:58:50|14567.53|14487.53|14567.54|14487.54|14567.71|14487.71|14567.53|14487.53|7
1725166740000|2024-09-01 04:59:00|14567.69|14487.69|14568.2|14488.2|14568.2|14488.2|14567.68|14487.68|9
1725166750000|2024-09-01 04:59:10|14568.21|14488.21|14568.57|14488.57|14568.58|14488.58|14568.21|14488.21|8
1725166760000|2024-09-01 04:59:20|14568.69|14488.69|14568.86|14488.86|14568.86|14488.86|14568.69|14488.69|4
1725166770000|2024-09-01 04:59:30|14568.93|14488.93|14570.35|14490.35|14570.35|14490.35|14568.93|14488.93|6
1725166780000|2024-09-01 04:59:40|14570.82|14490.82|14569.29|14489.29|14571.04|14491.04|14569.29|14489.29|10
1725166790000|2024-09-01 04:59:50|14569.25|14489.25|14568.91|14488.91|14569.25|14489.25|14568.65|14488.65|8
1725166800000|2024-09-01 05:00:00|14568.84|14488.84|14568.94|14488.94|14569.2|14489.2|14568.84|14488.84|4
1725166810000|2024-09-01 05:00:10|14568.96|14488.96|14569.58|14489.58|14569.82|14489.82|14568.93|14488.93|10
1725166820000|2024-09-01 05:00:20|14570.33|14490.33|14572.42|14492.42|14572.42|14492.42|14570.33|14490.33|10
1725166830000|2024-09-01 05:00:30|14572.23|14492.23|14573.09|14493.09|14573.09|14493.09|14571.87|14491.87|10
1725166840000|2024-09-01 05:00:40|14573.25|14493.25|14573.52|14493.52|14573.77|14493.77|14573.08|14493.08|10
1725166850000|2024-09-01 05:00:50|14573.5|14493.5|14574.99|14494.99|14574.99|14494.99|14573.5|14493.5|9
1725166860000|2024-09-01 05:01:00|14574.98|14494.98|14576.05|14496.05|14576.05|14496.05|14574.98|14494.98|9
1725166870000|2024-09-01 05:01:10|14576.06|14496.06|14577.27|14497.27|14577.27|14497.27|14576.06|14496.06|7
1725166880000|2024-09-01 05:01:20|14577.28|14497.28|14577.72|14497.72|14577.73|14497.73|14576.73|14496.73|9
1725166890000|2024-09-01 05:01:30|14578.95|14498.95|14578.99|14498.99|14578.99|14498.99|14578.95|14498.95|4
1725166900000|2024-09-01 05:01:40|14578.91|14498.91|14577.08|14497.08|14578.91|14498.91|14577.08|14497.08|8
1725166910000|2024-09-01 05:01:50|14577.29|14497.29|14578.41|14498.41|14578.41|14498.41|14577.29|14497.29|10
1725166920000|2024-09-01 05:02:00|14578.42|14498.42|14581.12|14501.12|14581.12|14501.12|14578.42|14498.42|9
1725166930000|2024-09-01 05:02:10|14581.25|14501.25|14582.15|14502.15|14582.15|14502.15|14580.87|14500.87|10
1725166940000|2024-09-01 05:02:20|14581.89|14501.89|14581.7|14501.7|14581.92|14501.92|14581.7|14501.7|7
1725166950000|2024-09-01 05:02:30|14581.55|14501.55|14581.13|14501.13|14581.55|14501.55|14581.13|14501.13|8
1725166960000|2024-09-01 05:02:40|14581.2|14501.2|14580.62|14500.62|14581.2|14501.2|14580.62|14500.62|7
1725166970000|2024-09-01 05:02:50|14580.61|14500.61|14579.81|14499.81|14580.63|14500.63|14579.81|14499.81|8
1725166980000|2024-09-01 05:03:00|14579.8|14499.8|14580.1|14500.1|14580.11|14500.11|14579.8|14499.8|5
1725166990000|2024-09-01 05:03:10|14580|14500|14580.23|14500.23|14580.23|14500.23|14580|14500|5
1725167000000|2024-09-01 05:03:20|14579.93|14499.93|14579.82|14499.82|14579.93|14499.93|14579.82|14499.82|3
1725167010000|2024-09-01 05:03:30|14579.77|14499.77|14578.96|14498.96|14579.77|14499.77|14578.96|14498.96|8
1725167020000|2024-09-01 05:03:40|14578.95|14498.95|14578.87|14498.87|14578.95|14498.95|14578.87|14498.87|5
1725167030000|2024-09-01 05:03:50|14578.88|14498.88|14579.97|14499.97|14579.97|14499.97|14578.71|14498.71|10
1725167040000|2024-09-01 05:04:00|14579.99|14499.99|14578.07|14498.07|14579.99|14499.99|14578.07|14498.07|9
1725167050000|2024-09-01 05:04:10|14578|14498|14575.73|14495.73|14578|14498|14575.73|14495.73|10
1725167060000|2024-09-01 05:04:20|14575.46|14495.46|14573.32|14493.32|14575.46|14495.46|14573.32|14493.32|9
1725167070000|2024-09-01 05:04:30|14573.93|14493.93|14572.9|14492.9|14573.93|14493.93|14572.9|14492.9|10
1725167080000|2024-09-01 05:04:40|14572.89|14492.89|14572.86|14492.86|14573.11|14493.11|14572.86|14492.86|7
1725167090000|2024-09-01 05:04:50|14572.64|14492.64|14571.33|14491.33|14572.64|14492.64|14571.33|14491.33|9
1725167100000|2024-09-01 05:05:00|14570.72|14490.72|14567.23|14487.23|14570.72|14490.72|14567.23|14487.23|10
1725167110000|2024-09-01 05:05:10|14567.31|14487.31|14567.18|14487.18|14567.31|14487.31|14567.18|14487.18|7
1725167120000|2024-09-01 05:05:20|14567.14|14487.14|14565.89|14485.89|14567.24|14487.24|14565.89|14485.89|10
1725167130000|2024-09-01 05:05:30|14566.09|14486.09|14566.44|14486.44|14566.44|14486.44|14566|14486|9
1725167140000|2024-09-01 05:05:40|14567.08|14487.08|14568.06|14488.06|14568.06|14488.06|14567.01|14487.01|10
1725167150000|2024-09-01 05:05:50|14568.43|14488.43|14568.58|14488.58|14568.62|14488.62|14568.43|14488.43|9
1725167160000|2024-09-01 05:06:00|14568.49|14488.49|14568.28|14488.28|14568.49|14488.49|14568.2|14488.2|8
1725167170000|2024-09-01 05:06:10|14568.51|14488.51|14567.25|14487.25|14568.51|14488.51|14567.25|14487.25|10
1725167180000|2024-09-01 05:06:20|14567.07|14487.07|14558.52|14478.52|14567.07|14487.07|14558.49|14478.49|9
1725167190000|2024-09-01 05:06:30|14558.39|14478.39|14557.8|14477.8|14558.39|14478.39|14557.8|14477.8|9
1725167200000|2024-09-01 05:06:40|14557.22|14477.22|14557|14477|14557.31|14477.31|14556.94|14476.94|7
1725167210000|2024-09-01 05:06:50|14557.09|14477.09|14556.22|14476.22|14557.13|14477.13|14556.22|14476.22|8
1725167220000|2024-09-01 05:07:00|14556.35|14476.35|14555.46|14475.46|14556.35|14476.35|14554.52|14474.52|10
1725167230000|2024-09-01 05:07:10|14555.43|14475.43|14549.59|14469.59|14555.43|14475.43|14549.59|14469.59|10
1725167240000|2024-09-01 05:07:20|14548.57|14468.57|14548.62|14468.62|14548.72|14468.72|14548.57|14468.57|5
1725167250000|2024-09-01 05:07:30|14548.55|14468.55|14548.15|14468.15|14548.55|14468.55|14547.7|14467.7|9
1725167260000|2024-09-01 05:07:40|14548.23|14468.23|14547.57|14467.57|14548.26|14468.26|14547.57|14467.57|9
1725167270000|2024-09-01 05:07:50|14547.87|14467.87|14547.38|14467.38|14547.87|14467.87|14547.36|14467.36|6
1725167280000|2024-09-01 05:08:00|14547.32|14467.32|14547.59|14467.59|14547.59|14467.59|14547.32|14467.32|8
1725167290000|2024-09-01 05:08:10|14547.63|14467.63|14548.03|14468.03|14548.03|14468.03|14547.63|14467.63|6
1725167300000|2024-09-01 05:08:20|14548.04|14468.04|14547.79|14467.79|14548.09|14468.09|14547.67|14467.67|7
1725167310000|2024-09-01 05:08:30|14547.6|14467.6|14547.8|14467.8|14547.8|14467.8|14547.6|14467.6|8
1725167320000|2024-09-01 05:08:40|14547.71|14467.71|14548.25|14468.25|14548.31|14468.31|14547.71|14467.71|8
1725167330000|2024-09-01 05:08:50|14548.33|14468.33|14549.75|14469.75|14549.75|14469.75|14548.33|14468.33|10
1725167340000|2024-09-01 05:09:00|14549.82|14469.82|14550.06|14470.06|14550.07|14470.07|14549.78|14469.78|10
1725167350000|2024-09-01 05:09:10|14550.09|14470.09|14549.38|14469.38|14550.14|14470.14|14549.38|14469.38|10
1725167360000|2024-09-01 05:09:20|14549.34|14469.34|14548.97|14468.97|14549.37|14469.37|14548.97|14468.97|9
1725167370000|2024-09-01 05:09:30|14548.87|14468.87|14548.26|14468.26|14548.87|14468.87|14548.2|14468.2|10
1725167380000|2024-09-01 05:09:40|14548.31|14468.31|14548.1|14468.1|14548.63|14468.63|14548.1|14468.1|8
1725167390000|2024-09-01 05:09:50|14548.21|14468.21|14548.25|14468.25|14548.25|14468.25|14547.32|14467.32|10
1725167400000|2024-09-01 05:10:00|14548.34|14468.34|14547.38|14467.38|14548.34|14468.34|14547.38|14467.38|7
1725167410000|2024-09-01 05:10:10|14547.43|14467.43|14547.69|14467.69|14547.69|14467.69|14547.14|14467.14|8
1725167420000|2024-09-01 05:10:20|14547.85|14467.85|14548.49|14468.49|14548.49|14468.49|14547.85|14467.85|8
1725167430000|2024-09-01 05:10:30|14549.19|14469.19|14550.48|14470.48|14550.48|14470.48|14549.19|14469.19|10
1725167440000|2024-09-01 05:10:40|14550.66|14470.66|14550.94|14470.94|14550.94|14470.94|14550.45|14470.45|10
1725167450000|2024-09-01 05:10:50|14550.89|14470.89|14553.06|14473.06|14553.38|14473.38|14550.89|14470.89|7
1725167460000|2024-09-01 05:11:00|14552.98|14472.98|14553.07|14473.07|14553.27|14473.27|14552.94|14472.94|10
1725167470000|2024-09-01 05:11:10|14553.05|14473.05|14553.16|14473.16|14553.16|14473.16|14553.05|14473.05|8
1725167480000|2024-09-01 05:11:20|14553.43|14473.43|14554.17|14474.17|14554.17|14474.17|14553.43|14473.43|10
1725167490000|2024-09-01 05:11:30|14554.79|14474.79|14555.08|14475.08|14555.28|14475.28|14554.79|14474.79|7
1725167500000|2024-09-01 05:11:40|14554.72|14474.72|14554.7|14474.7|14554.74|14474.74|14554.35|14474.35|9
1725167510000|2024-09-01 05:11:50|14554.76|14474.76|14556.11|14476.11|14556.11|14476.11|14554.75|14474.75|9
1725167520000|2024-09-01 05:12:00|14556.1|14476.1|14556.49|14476.49|14556.49|14476.49|14556|14476|8
1725167530000|2024-09-01 05:12:10|14556.5|14476.5|14556.37|14476.37|14557.04|14477.04|14556.37|14476.37|8
1725167540000|2024-09-01 05:12:20|14556.18|14476.18|14556.33|14476.33|14556.67|14476.67|14556.18|14476.18|10
1725167550000|2024-09-01 05:12:30|14556.32|14476.32|14555.53|14475.53|14556.35|14476.35|14555.52|14475.52|10
1725167560000|2024-09-01 05:12:40|14555.29|14475.29|14554.62|14474.62|14555.29|14475.29|14554.62|14474.62|7
1725167570000|2024-09-01 05:12:50|14554.58|14474.58|14553.84|14473.84|14554.58|14474.58|14553.84|14473.84|10
1725167580000|2024-09-01 05:13:00|14553.2|14473.2|14548.69|14468.69|14553.2|14473.2|14548.69|14468.69|10
1725167590000|2024-09-01 05:13:10|14547.5|14467.5|14542.62|14462.62|14548.58|14468.58|14542.62|14462.62|10
1725167600000|2024-09-01 05:13:20|14542.61|14462.61|14541.47|14461.47|14542.74|14462.74|14540.84|14460.84|10
1725167610000|2024-09-01 05:13:30|14541.59|14461.59|14542.02|14462.02|14542.45|14462.45|14541.55|14461.55|10
1725167620000|2024-09-01 05:13:40|14541.63|14461.63|14543.51|14463.51|14543.51|14463.51|14541.6|14461.6|10
1725167630000|2024-09-01 05:13:50|14544.03|14464.03|14545.34|14465.34|14545.34|14465.34|14544.03|14464.03|9
1725167640000|2024-09-01 05:14:00|14545.49|14465.49|14546.84|14466.84|14546.84|14466.84|14545.48|14465.48|8
1725167650000|2024-09-01 05:14:10|14547.11|14467.11|14547.05|14467.05|14547.11|14467.11|14546.86|14466.86|7
1725167660000|2024-09-01 05:14:20|14547.13|14467.13|14547.63|14467.63|14547.63|14467.63|14547.13|14467.13|7
1725167670000|2024-09-01 05:14:30|14547.66|14467.66|14549.4|14469.4|14549.93|14469.93|14547.66|14467.66|9
1725167680000|2024-09-01 05:14:40|14549.55|14469.55|14548.97|14468.97|14550.24|14470.24|14548.69|14468.69|10
1725167690000|2024-09-01 05:14:50|14548.81|14468.81|14548.59|14468.59|14549.29|14469.29|14548.59|14468.59|10
1725167700000|2024-09-01 05:15:00|14548.27|14468.27|14549.15|14469.15|14549.15|14469.15|14547.79|14467.79|10
1725167710000|2024-09-01 05:15:10|14549.04|14469.04|14552.57|14472.57|14552.77|14472.77|14549.04|14469.04|10
1725167720000|2024-09-01 05:15:20|14552.55|14472.55|14552.54|14472.54|14552.55|14472.55|14552.49|14472.49|3
1725167730000|2024-09-01 05:15:30|14552.55|14472.55|14553.72|14473.72|14553.72|14473.72|14552.29|14472.29|5
1725167740000|2024-09-01 05:15:40|14553.95|14473.95|14553.96|14473.96|14554.23|14474.23|14553.93|14473.93|10
1725167750000|2024-09-01 05:15:50|14554.05|14474.05|14554|14474|14554.1|14474.1|14554|14474|9
1725167760000|2024-09-01 05:16:00|14554.02|14474.02|14554.52|14474.52|14554.52|14474.52|14554.02|14474.02|5
1725167770000|2024-09-01 05:16:10|14554.51|14474.51|14554.35|14474.35|14554.6|14474.6|14554.35|14474.35|7
1725167780000|2024-09-01 05:16:20|14554.37|14474.37|14554.03|14474.03|14554.7|14474.7|14554.03|14474.03|8
1725167790000|2024-09-01 05:16:30|14554|14474|14554.01|14474.01|14554.03|14474.03|14553.7|14473.7|7
1725167800000|2024-09-01 05:16:40|14553.82|14473.82|14552.35|14472.35|14553.82|14473.82|14552.35|14472.35|8
1725167810000|2024-09-01 05:16:50|14552.25|14472.25|14552.02|14472.02|14552.53|14472.53|14552.02|14472.02|10
1725167820000|2024-09-01 05:17:00|14552.01|14472.01|14552.1|14472.1|14552.25|14472.25|14551.94|14471.94|9
1725167830000|2024-09-01 05:17:10|14552|14472|14552.4|14472.4|14552.4|14472.4|14552|14472|8
1725167840000|2024-09-01 05:17:20|14552.53|14472.53|14552.67|14472.67|14552.82|14472.82|14552.53|14472.53|10
1725167850000|2024-09-01 05:17:30|14552.66|14472.66|14553.64|14473.64|14553.64|14473.64|14552.66|14472.66|7
1725167860000|2024-09-01 05:17:40|14553.65|14473.65|14554.4|14474.4|14554.4|14474.4|14553.65|14473.65|5
1725167870000|2024-09-01 05:17:50|14554.39|14474.39|14554.97|14474.97|14554.97|14474.97|14554.33|14474.33|8
1725167880000|2024-09-01 05:18:00|14554.96|14474.96|14554.66|14474.66|14555.01|14475.01|14554.62|14474.62|9
1725167890000|2024-09-01 05:18:10|14556.36|14476.36|14556.93|14476.93|14557.36|14477.36|14556.36|14476.36|10
1725167900000|2024-09-01 05:18:20|14556.73|14476.73|14557.17|14477.17|14557.17|14477.17|14556.53|14476.53|10
1725167910000|2024-09-01 05:18:30|14557.18|14477.18|14557.26|14477.26|14557.28|14477.28|14557.18|14477.18|4
1725167920000|2024-09-01 05:18:40|14557.2|14477.2|14556.31|14476.31|14557.2|14477.2|14556.31|14476.31|8
1725167930000|2024-09-01 05:18:50|14556.32|14476.32|14555.94|14475.94|14556.72|14476.72|14555.94|14475.94|6
1725167940000|2024-09-01 05:19:00|14556.26|14476.26|14558.44|14478.44|14558.44|14478.44|14556.26|14476.26|10
1725167950000|2024-09-01 05:19:10|14558.45|14478.45|14558.48|14478.48|14558.48|14478.48|14558.45|14478.45|2
1725167960000|2024-09-01 05:19:20|14558.46|14478.46|14557.44|14477.44|14558.46|14478.46|14557.44|14477.44|7
1725167970000|2024-09-01 05:19:30|14557.58|14477.58|14552.26|14472.26|14557.58|14477.58|14552.26|14472.26|5
1725167980000|2024-09-01 05:19:40|14552.55|14472.55|14551.62|14471.62|14552.55|14472.55|14551.58|14471.58|5
1725167990000|2024-09-01 05:19:50|14551.61|14471.61|14550.91|14470.91|14551.61|14471.61|14550.91|14470.91|9
1725168000000|2024-09-01 05:20:00|14551.04|14471.04|14550.19|14470.19|14551.06|14471.06|14550.19|14470.19|10
1725168010000|2024-09-01 05:20:10|14549.96|14469.96|14549.58|14469.58|14550.17|14470.17|14549.57|14469.57|7
1725168020000|2024-09-01 05:20:20|14549.3|14469.3|14547.52|14467.52|14549.3|14469.3|14547.52|14467.52|9
1725168030000|2024-09-01 05:20:30|14547.12|14467.12|14543.28|14463.28|14547.22|14467.22|14543.28|14463.28|10
1725168040000|2024-09-01 05:20:40|14543.42|14463.42|14542.85|14462.85|14544.2|14464.2|14542.48|14462.48|10
1725168050000|2024-09-01 05:20:50|14541.88|14461.88|14537.69|14457.69|14541.88|14461.88|14537.66|14457.66|10
1725168060000|2024-09-01 05:21:00|14537.71|14457.71|14534.41|14454.41|14537.73|14457.73|14534.41|14454.41|9
1725168070000|2024-09-01 05:21:10|14533.96|14453.96|14533.78|14453.78|14535.08|14455.08|14533.62|14453.62|10
1725168080000|2024-09-01 05:21:20|14533.77|14453.77|14533.25|14453.25|14533.77|14453.77|14532.97|14452.97|10
1725168090000|2024-09-01 05:21:30|14533.57|14453.57|14535.22|14455.22|14535.6|14455.6|14533.57|14453.57|10
1725168100000|2024-09-01 05:21:40|14535.17|14455.17|14535.82|14455.82|14536.01|14456.01|14535.17|14455.17|6
1725168110000|2024-09-01 05:21:50|14535.84|14455.84|14534.02|14454.02|14536.35|14456.35|14534.02|14454.02|10
1725168120000|2024-09-01 05:22:00|14533.93|14453.93|14534.53|14454.53|14535.21|14455.21|14533.78|14453.78|10
1725168130000|2024-09-01 05:22:10|14534.44|14454.44|14535.03|14455.03|14535.03|14455.03|14534.44|14454.44|8
1725168140000|2024-09-01 05:22:20|14535.1|14455.1|14536.06|14456.06|14536.45|14456.45|14535.1|14455.1|9
1725168150000|2024-09-01 05:22:30|14536|14456|14534.68|14454.68|14536.56|14456.56|14534.68|14454.68|9
1725168160000|2024-09-01 05:22:40|14536.56|14456.56|14536.15|14456.15|14537.73|14457.73|14536.09|14456.09|10
1725168170000|2024-09-01 05:22:50|14534.88|14454.88|14529.34|14449.34|14534.88|14454.88|14529.34|14449.34|10
1725168180000|2024-09-01 05:23:00|14529.22|14449.22|14526.56|14446.56|14529.39|14449.39|14526.56|14446.56|10
1725168190000|2024-09-01 05:23:10|14526.06|14446.06|14526.37|14446.37|14526.37|14446.37|14525.23|14445.23|9
1725168200000|2024-09-01 05:23:20|14526.65|14446.65|14532.59|14452.59|14532.59|14452.59|14526.65|14446.65|10
1725168210000|2024-09-01 05:23:30|14532.63|14452.63|14533.37|14453.37|14534.47|14454.47|14532.63|14452.63|10
1725168220000|2024-09-01 05:23:40|14533.87|14453.87|14528.58|14448.58|14534.66|14454.66|14528.58|14448.58|10
1725168230000|2024-09-01 05:23:50|14528.12|14448.12|14524.51|14444.51|14528.31|14448.31|14524.23|14444.23|10
1725168240000|2024-09-01 05:24:00|14524.33|14444.33|14523.14|14443.14|14524.56|14444.56|14523.07|14443.07|9
1725168250000|2024-09-01 05:24:10|14523.13|14443.13|14526.37|14446.37|14526.37|14446.37|14522.72|14442.72|10
1725168260000|2024-09-01 05:24:20|14522.19|14442.19|14514.28|14434.28|14524.46|14444.46|14514.09|14434.09|10
1725168270000|2024-09-01 05:24:30|14514.3|14434.3|14515.95|14435.95|14515.95|14435.95|14514.29|14434.29|9
1725168280000|2024-09-01 05:24:40|14516.02|14436.02|14513.32|14433.32|14516.02|14436.02|14512.81|14432.81|10
1725168290000|2024-09-01 05:24:50|14513.05|14433.05|14512.84|14432.84|14513.32|14433.32|14511.9|14431.9|9
1725168300000|2024-09-01 05:25:00|14512.7|14432.7|14511.21|14431.21|14512.7|14432.7|14510.15|14430.15|10
1725168310000|2024-09-01 05:25:10|14510.37|14430.37|14508.88|14428.88|14510.37|14430.37|14508.57|14428.57|9
1725168320000|2024-09-01 05:25:20|14509.21|14429.21|14508.33|14428.33|14509.21|14429.21|14508|14428|9
1725168330000|2024-09-01 05:25:30|14506.4|14426.4|14496.02|14416.02|14507.12|14427.12|14496.02|14416.02|10
1725168340000|2024-09-01 05:25:40|14494.28|14414.28|14494.56|14414.56|14494.82|14414.82|14494.03|14414.03|9
1725168350000|2024-09-01 05:25:50|14494.72|14414.72|14503.96|14423.96|14503.96|14423.96|14494.72|14414.72|10
1725168360000|2024-09-01 05:26:00|14504.23|14424.23|14498.37|14418.37|14504.23|14424.23|14498.18|14418.18|10
1725168370000|2024-09-01 05:26:10|14498.3|14418.3|14502.11|14422.11|14502.11|14422.11|14497.46|14417.46|10
1725168380000|2024-09-01 05:26:20|14502.02|14422.02|14504.47|14424.47|14504.47|14424.47|14501.42|14421.42|8
1725168390000|2024-09-01 05:26:30|14504.12|14424.12|14501.63|14421.63|14504.12|14424.12|14501.63|14421.63|9
1725168400000|2024-09-01 05:26:40|14501.21|14421.21|14495.02|14415.02|14501.21|14421.21|14495.02|14415.02|10
1725168410000|2024-09-01 05:26:50|14494.1|14414.1|14486.87|14406.87|14494.1|14414.1|14486.87|14406.87|10
1725168420000|2024-09-01 05:27:00|14486.04|14406.04|14476.85|14396.85|14486.26|14406.26|14476.85|14396.85|10
1725168430000|2024-09-01 05:27:10|14476.57|14396.57|14472.53|14392.53|14476.68|14396.68|14471.3|14391.3|10
1725168440000|2024-09-01 05:27:20|14472.19|14392.19|14478.54|14398.54|14478.54|14398.54|14471.99|14391.99|10
1725168450000|2024-09-01 05:27:30|14478.51|14398.51|14482.36|14402.36|14482.52|14402.52|14478.51|14398.51|10
1725168460000|2024-09-01 05:27:40|14482.52|14402.52|14482.41|14402.41|14482.91|14402.91|14482.2|14402.2|9
1725168470000|2024-09-01 05:27:50|14482.1|14402.1|14484.79|14404.79|14484.79|14404.79|14482.1|14402.1|9
1725168480000|2024-09-01 05:28:00|14484.88|14404.88|14486.75|14406.75|14487.39|14407.39|14484.75|14404.75|10
1725168490000|2024-09-01 05:28:10|14488.83|14408.83|14491.18|14411.18|14491.18|14411.18|14488.83|14408.83|10
1725168500000|2024-09-01 05:28:20|14492.67|14412.67|14498.57|14418.57|14498.57|14418.57|14492.61|14412.61|10
1725168510000|2024-09-01 05:28:30|14499.44|14419.44|14502.43|14422.43|14502.43|14422.43|14499.44|14419.44|10
1725168520000|2024-09-01 05:28:40|14503.4|14423.4|14503.21|14423.21|14503.4|14423.4|14502.95|14422.95|10
1725168530000|2024-09-01 05:28:50|14503.02|14423.02|14502.73|14422.73|14503.84|14423.84|14502.73|14422.73|10
1725168540000|2024-09-01 05:29:00|14503.06|14423.06|14502.17|14422.17|14503.06|14423.06|14501.78|14421.78|9
1725168550000|2024-09-01 05:29:10|14502.15|14422.15|14502.32|14422.32|14502.32|14422.32|14501.77|14421.77|8
1725168560000|2024-09-01 05:29:20|14502.39|14422.39|14499.71|14419.71|14502.96|14422.96|14498.75|14418.75|10
1725168570000|2024-09-01 05:29:30|14500.36|14420.36|14501.65|14421.65|14502.3|14422.3|14499.98|14419.98|10
1725168580000|2024-09-01 05:29:40|14501.14|14421.14|14500.15|14420.15|14501.14|14421.14|14500.15|14420.15|10
1725168590000|2024-09-01 05:29:50|14500.24|14420.24|14497.07|14417.07|14500.83|14420.83|14497.07|14417.07|10
1725168600000|2024-09-01 05:30:00|14496.88|14416.88|14492.5|14412.5|14496.88|14416.88|14492.5|14412.5|10
1725168610000|2024-09-01 05:30:10|14491.21|14411.21|14485.24|14405.24|14491.21|14411.21|14485.24|14405.24|10
1725168620000|2024-09-01 05:30:20|14484.36|14404.36|14479.54|14399.54|14484.36|14404.36|14479.54|14399.54|10
1725168630000|2024-09-01 05:30:30|14479.27|14399.27|14478.13|14398.13|14479.27|14399.27|14477.57|14397.57|10
1725168640000|2024-09-01 05:30:40|14477.32|14397.32|14476.72|14396.72|14477.32|14397.32|14476.01|14396.01|9
1725168650000|2024-09-01 05:30:50|14476.67|14396.67|14477.74|14397.74|14477.74|14397.74|14476.67|14396.67|10
1725168660000|2024-09-01 05:31:00|14477.38|14397.38|14478.72|14398.72|14478.72|14398.72|14477.38|14397.38|10
1725168670000|2024-09-01 05:31:10|14478.7|14398.7|14482.18|14402.18|14482.18|14402.18|14478.7|14398.7|10
1725168680000|2024-09-01 05:31:20|14482.59|14402.59|14488.14|14408.14|14488.14|14408.14|14482.59|14402.59|10
1725168690000|2024-09-01 05:31:30|14488.18|14408.18|14495.95|14415.95|14495.95|14415.95|14488.18|14408.18|10
1725168700000|2024-09-01 05:31:40|14496.17|14416.17|14497.65|14417.65|14497.71|14417.71|14496.17|14416.17|9
1725168710000|2024-09-01 05:31:50|14497.67|14417.67|14498.28|14418.28|14498.28|14418.28|14497.67|14417.67|8
1725168720000|2024-09-01 05:32:00|14498.56|14418.56|14494.04|14414.04|14498.97|14418.97|14492.73|14412.73|9
1725168730000|2024-09-01 05:32:10|14494.61|14414.61|14492.63|14412.63|14494.61|14414.61|14492.63|14412.63|10
1725168740000|2024-09-01 05:32:20|14491.78|14411.78|14489.31|14409.31|14491.78|14411.78|14489.3|14409.3|9
1725168750000|2024-09-01 05:32:30|14492.26|14412.26|14491.6|14411.6|14492.69|14412.69|14491.6|14411.6|10
1725168760000|2024-09-01 05:32:40|14491.62|14411.62|14487.68|14407.68|14491.62|14411.62|14487.68|14407.68|10
1725168770000|2024-09-01 05:32:50|14488.03|14408.03|14486.77|14406.77|14488.24|14408.24|14486.72|14406.72|9
1725168780000|2024-09-01 05:33:00|14486.57|14406.57|14483.24|14403.24|14486.57|14406.57|14483.19|14403.19|10
1725168790000|2024-09-01 05:33:10|14483.26|14403.26|14482.48|14402.48|14484.08|14404.08|14482.48|14402.48|10
1725168800000|2024-09-01 05:33:20|14481.84|14401.84|14483.13|14403.13|14483.13|14403.13|14481.84|14401.84|10
1725168810000|2024-09-01 05:33:30|14483.07|14403.07|14482.25|14402.25|14483.07|14403.07|14482.25|14402.25|10
1725168820000|2024-09-01 05:33:40|14482.15|14402.15|14479.7|14399.7|14482.25|14402.25|14479.7|14399.7|10
1725168830000|2024-09-01 05:33:50|14478.7|14398.7|14475.86|14395.86|14478.7|14398.7|14475.86|14395.86|10
1725168840000|2024-09-01 05:34:00|14475.36|14395.36|14466.84|14386.84|14475.36|14395.36|14466.84|14386.84|10
1725168850000|2024-09-01 05:34:10|14466.81|14386.81|14465.6|14385.6|14466.81|14386.81|14465.08|14385.08|9
1725168860000|2024-09-01 05:34:20|14465.94|14385.94|14464.1|14384.1|14465.94|14385.94|14464.1|14384.1|9
1725168870000|2024-09-01 05:34:30|14463.81|14383.81|14461.14|14381.14|14463.81|14383.81|14460.56|14380.56|9
1725168880000|2024-09-01 05:34:40|14461.21|14381.21|14461.37|14381.37|14461.42|14381.42|14460.8|14380.8|9
1725168890000|2024-09-01 05:34:50|14461.1|14381.1|14461.01|14381.01|14461.69|14381.69|14461.01|14381.01|10
1725168900000|2024-09-01 05:35:00|14460.99|14380.99|14459.46|14379.46|14461.32|14381.32|14459.46|14379.46|10
1725168910000|2024-09-01 05:35:10|14459.35|14379.35|14456.4|14376.4|14460.21|14380.21|14455.31|14375.31|10
1725168920000|2024-09-01 05:35:20|14455.11|14375.11|14456.16|14376.16|14456.23|14376.23|14455.11|14375.11|10
1725168930000|2024-09-01 05:35:30|14457.05|14377.05|14459.28|14379.28|14459.64|14379.64|14457.05|14377.05|10
1725168940000|2024-09-01 05:35:40|14459.43|14379.43|14460.66|14380.66|14460.66|14380.66|14459.43|14379.43|10
1725168950000|2024-09-01 05:35:50|14460.88|14380.88|14461.43|14381.43|14462.14|14382.14|14460.88|14380.88|10
1725168960000|2024-09-01 05:36:00|14461.52|14381.52|14461.47|14381.47|14461.81|14381.81|14461.35|14381.35|9
1725168970000|2024-09-01 05:36:10|14461.42|14381.42|14461.22|14381.22|14461.89|14381.89|14461.22|14381.22|9
1725168980000|2024-09-01 05:36:20|14460.66|14380.66|14460.79|14380.79|14460.79|14380.79|14460.18|14380.18|9
1725168990000|2024-09-01 05:36:30|14460.6|14380.6|14459.16|14379.16|14460.6|14380.6|14459.16|14379.16|10
1725169000000|2024-09-01 05:36:40|14458.64|14378.64|14457.86|14377.86|14458.75|14378.75|14457.86|14377.86|10
1725169010000|2024-09-01 05:36:50|14457.99|14377.99|14457.28|14377.28|14457.99|14377.99|14457.03|14377.03|10
1725169020000|2024-09-01 05:37:00|14457.27|14377.27|14457.75|14377.75|14459.28|14379.28|14457.27|14377.27|10
1725169030000|2024-09-01 05:37:10|14457.95|14377.95|14458.28|14378.28|14458.28|14378.28|14457.78|14377.78|10
1725169040000|2024-09-01 05:37:20|14457.95|14377.95|14460.48|14380.48|14460.48|14380.48|14457.59|14377.59|10
1725169050000|2024-09-01 05:37:30|14461.16|14381.16|14461.91|14381.91|14462.16|14382.16|14460.65|14380.65|10
1725169060000|2024-09-01 05:37:40|14462.08|14382.08|14459.98|14379.98|14462.08|14382.08|14459.83|14379.83|10
1725169070000|2024-09-01 05:37:50|14459.92|14379.92|14459|14379|14459.92|14379.92|14458.66|14378.66|9
1725169080000|2024-09-01 05:38:00|14458.87|14378.87|14459.38|14379.38|14459.38|14379.38|14458|14378|10
1725169090000|2024-09-01 05:38:10|14459.79|14379.79|14461.43|14381.43|14461.53|14381.53|14459.12|14379.12|10
1725169100000|2024-09-01 05:38:20|14461.46|14381.46|14463.9|14383.9|14465.2|14385.2|14461.28|14381.28|10
1725169110000|2024-09-01 05:38:30|14463.96|14383.96|14461.65|14381.65|14463.97|14383.97|14461.65|14381.65|10
1725169120000|2024-09-01 05:38:40|14460.47|14380.47|14458.15|14378.15|14460.47|14380.47|14458.07|14378.07|10
1725169130000|2024-09-01 05:38:50|14458.09|14378.09|14453.22|14373.22|14458.09|14378.09|14453.22|14373.22|10
1725169140000|2024-09-01 05:39:00|14452.97|14372.97|14433.61|14353.61|14452.97|14372.97|14433.61|14353.61|10
1725169150000|2024-09-01 05:39:10|14433.91|14353.91|14410.73|14330.73|14433.91|14353.91|14410.73|14330.73|10
1725169160000|2024-09-01 05:39:20|14408.18|14328.18|14401.67|14321.67|14408.18|14328.18|14399.2|14319.2|10
1725169170000|2024-09-01 05:39:30|14399.81|14319.81|14411.83|14331.83|14411.83|14331.83|14399.13|14319.13|10
1725169180000|2024-09-01 05:39:40|14411.63|14331.63|14405.85|14325.85|14411.63|14331.63|14405.85|14325.85|10
1725169190000|2024-09-01 05:39:50|14404.21|14324.21|14404.72|14324.72|14406.68|14326.68|14403.42|14323.42|10
1725169200000|2024-09-01 05:40:00|14397.71|14317.71|14393.42|14313.42|14397.74|14317.74|14393.42|14313.42|10
1725169210000|2024-09-01 05:40:10|14393.13|14313.13|14384.41|14304.41|14393.38|14313.38|14382.93|14302.93|9
1725169220000|2024-09-01 05:40:20|14385.7|14305.7|14396.67|14316.67|14396.67|14316.67|14385.7|14305.7|10
1725169230000|2024-09-01 05:40:30|14398.01|14318.01|14406.4|14326.4|14406.4|14326.4|14398.01|14318.01|10
1725169240000|2024-09-01 05:40:40|14406.32|14326.32|14413.04|14333.04|14413.3|14333.3|14406.32|14326.32|10
1725169250000|2024-09-01 05:40:50|14412.92|14332.92|14414.86|14334.86|14416.08|14336.08|14412.49|14332.49|10
1725169260000|2024-09-01 05:41:00|14414.96|14334.96|14419.39|14339.39|14419.39|14339.39|14414.96|14334.96|10
1725169270000|2024-09-01 05:41:10|14419.09|14339.09|14418.32|14338.32|14419.87|14339.87|14418.32|14338.32|10
1725169280000|2024-09-01 05:41:20|14418.52|14338.52|14420.11|14340.11|14420.11|14340.11|14418.52|14338.52|10
1725169290000|2024-09-01 05:41:30|14423.31|14343.31|14424.53|14344.53|14424.99|14344.99|14423.31|14343.31|10
1725169300000|2024-09-01 05:41:40|14424.47|14344.47|14425.54|14345.54|14425.54|14345.54|14424.34|14344.34|8
1725169310000|2024-09-01 05:41:50|14425.59|14345.59|14426.35|14346.35|14426.35|14346.35|14425.59|14345.59|9
1725169320000|2024-09-01 05:42:00|14426.39|14346.39|14428.31|14348.31|14429.6|14349.6|14426.39|14346.39|10
1725169330000|2024-09-01 05:42:10|14429.34|14349.34|14428.89|14348.89|14430.43|14350.43|14428.89|14348.89|10
1725169340000|2024-09-01 05:42:20|14428.39|14348.39|14428.33|14348.33|14429.24|14349.24|14427.43|14347.43|10
1725169350000|2024-09-01 05:42:30|14428.27|14348.27|14430.03|14350.03|14430.03|14350.03|14428.26|14348.26|10
1725169360000|2024-09-01 05:42:40|14430.59|14350.59|14433.01|14353.01|14433.01|14353.01|14430.53|14350.53|9
1725169370000|2024-09-01 05:42:50|14433.1|14353.1|14434.51|14354.51|14434.59|14354.59|14433.1|14353.1|10
1725169380000|2024-09-01 05:43:00|14434.49|14354.49|14438.95|14358.95|14438.95|14358.95|14434.49|14354.49|10
1725169390000|2024-09-01 05:43:10|14439.48|14359.48|14439.97|14359.97|14440.02|14360.02|14439.03|14359.03|10
1725169400000|2024-09-01 05:43:20|14439.96|14359.96|14438.46|14358.46|14439.96|14359.96|14438.46|14358.46|10
1725169410000|2024-09-01 05:43:30|14438.43|14358.43|14438.09|14358.09|14439.56|14359.56|14438.09|14358.09|10
1725169420000|2024-09-01 05:43:40|14438.11|14358.11|14437.28|14357.28|14438.15|14358.15|14436.94|14356.94|9
1725169430000|2024-09-01 05:43:50|14436.57|14356.57|14434.09|14354.09|14436.57|14356.57|14433.66|14353.66|9
1725169440000|2024-09-01 05:44:00|14434.1|14354.1|14428.73|14348.73|14434.1|14354.1|14428.73|14348.73|10
1725169450000|2024-09-01 05:44:10|14426.99|14346.99|14422.72|14342.72|14426.99|14346.99|14422.72|14342.72|10
1725169460000|2024-09-01 05:44:20|14422.53|14342.53|14422.67|14342.67|14423.61|14343.61|14422.29|14342.29|10
1725169470000|2024-09-01 05:44:30|14422.12|14342.12|14420.75|14340.75|14422.12|14342.12|14420.74|14340.74|9
1725169480000|2024-09-01 05:44:40|14421.11|14341.11|14427.53|14347.53|14427.53|14347.53|14420.24|14340.24|9
1725169490000|2024-09-01 05:44:50|14427.49|14347.49|14426.34|14346.34|14427.49|14347.49|14425.15|14345.15|9
1725169500000|2024-09-01 05:45:00|14426.35|14346.35|14426.27|14346.27|14427.5|14347.5|14425.9|14345.9|10
1725169510000|2024-09-01 05:45:10|14426.32|14346.32|14427.29|14347.29|14427.29|14347.29|14426.32|14346.32|10
1725169520000|2024-09-01 05:45:20|14427.69|14347.69|14428.83|14348.83|14428.83|14348.83|14427.09|14347.09|10
1725169530000|2024-09-01 05:45:30|14428.95|14348.95|14431.57|14351.57|14431.69|14351.69|14428.95|14348.95|10
1725169540000|2024-09-01 05:45:40|14432.36|14352.36|14433.64|14353.64|14433.69|14353.69|14432.36|14352.36|10
1725169550000|2024-09-01 05:45:50|14433.67|14353.67|14433.43|14353.43|14433.82|14353.82|14433.4|14353.4|9
1725169560000|2024-09-01 05:46:00|14433.18|14353.18|14435.29|14355.29|14435.29|14355.29|14433.18|14353.18|10
1725169570000|2024-09-01 05:46:10|14435.4|14355.4|14435.61|14355.61|14435.7|14355.7|14435|14355|9
1725169580000|2024-09-01 05:46:20|14435.23|14355.23|14437.37|14357.37|14437.37|14357.37|14435.23|14355.23|10
1725169590000|2024-09-01 05:46:30|14437.74|14357.74|14438.04|14358.04|14439.85|14359.85|14437.74|14357.74|10
1725169600000|2024-09-01 05:46:40|14438.08|14358.08|14438.85|14358.85|14439.07|14359.07|14438.08|14358.08|10
1725169610000|2024-09-01 05:46:50|14439.45|14359.45|14440.51|14360.51|14440.52|14360.52|14438.98|14358.98|10
1725169620000|2024-09-01 05:47:00|14440.67|14360.67|14439.97|14359.97|14441.15|14361.15|14439.97|14359.97|9
1725169630000|2024-09-01 05:47:10|14439.73|14359.73|14437.42|14357.42|14439.73|14359.73|14437.42|14357.42|9
1725169640000|2024-09-01 05:47:20|14437.5|14357.5|14435.71|14355.71|14437.5|14357.5|14435.71|14355.71|10
1725169650000|2024-09-01 05:47:30|14435.53|14355.53|14435.22|14355.22|14435.53|14355.53|14435.09|14355.09|10
1725169660000|2024-09-01 05:47:40|14435.09|14355.09|14435.54|14355.54|14435.56|14355.56|14435.09|14355.09|9
1725169670000|2024-09-01 05:47:50|14435.76|14355.76|14436.91|14356.91|14436.93|14356.93|14435.76|14355.76|9
1725169680000|2024-09-01 05:48:00|14436.97|14356.97|14436.59|14356.59|14437.12|14357.12|14436.54|14356.54|9
1725169690000|2024-09-01 05:48:10|14436.62|14356.62|14435.05|14355.05|14437.05|14357.05|14434.91|14354.91|10
1725169700000|2024-09-01 05:48:20|14435.03|14355.03|14432.45|14352.45|14435.03|14355.03|14432.45|14352.45|10
1725169710000|2024-09-01 05:48:30|14432.54|14352.54|14432.56|14352.56|14432.57|14352.57|14430.78|14350.78|9
1725169720000|2024-09-01 05:48:40|14432.4|14352.4|14431.45|14351.45|14432.63|14352.63|14431.45|14351.45|8
1725169730000|2024-09-01 05:48:50|14431.27|14351.27|14433.5|14353.5|14433.5|14353.5|14431.27|14351.27|8
1725169740000|2024-09-01 05:49:00|14434.15|14354.15|14432.51|14352.51|14434.15|14354.15|14432.51|14352.51|9
1725169750000|2024-09-01 05:49:10|14432.49|14352.49|14433.8|14353.8|14433.8|14353.8|14432.07|14352.07|10
1725169760000|2024-09-01 05:49:20|14434.28|14354.28|14433.91|14353.91|14434.33|14354.33|14433.91|14353.91|7
1725169770000|2024-09-01 05:49:30|14434.1|14354.1|14433.7|14353.7|14434.37|14354.37|14433.7|14353.7|8
1725169780000|2024-09-01 05:49:40|14433.63|14353.63|14432.41|14352.41|14433.63|14353.63|14432.41|14352.41|10
1725169790000|2024-09-01 05:49:50|14432.29|14352.29|14431.15|14351.15|14432.29|14352.29|14431.15|14351.15|10
1725169800000|2024-09-01 05:50:00|14430.86|14350.86|14423.05|14343.05|14430.86|14350.86|14423.05|14343.05|10
1725169810000|2024-09-01 05:50:10|14422.75|14342.75|14420.44|14340.44|14422.75|14342.75|14420.07|14340.07|10
1725169820000|2024-09-01 05:50:20|14420.6|14340.6|14419.84|14339.84|14420.6|14340.6|14419.3|14339.3|10
1725169830000|2024-09-01 05:50:30|14420.19|14340.19|14421.44|14341.44|14423.07|14343.07|14420.19|14340.19|10
1725169840000|2024-09-01 05:50:40|14419.71|14339.71|14417.61|14337.61|14419.71|14339.71|14417.61|14337.61|10
1725169850000|2024-09-01 05:50:50|14417.39|14337.39|14412.75|14332.75|14417.39|14337.39|14412.75|14332.75|10
1725169860000|2024-09-01 05:51:00|14413.4|14333.4|14414.9|14334.9|14415.44|14335.44|14413.4|14333.4|10
1725169870000|2024-09-01 05:51:10|14414.53|14334.53|14412.51|14332.51|14414.53|14334.53|14412.36|14332.36|8
1725169880000|2024-09-01 05:51:20|14412.53|14332.53|14408.72|14328.72|14412.54|14332.54|14408.72|14328.72|9
1725169890000|2024-09-01 05:51:30|14408.11|14328.11|14405.65|14325.65|14408.11|14328.11|14405.07|14325.07|10
1725169900000|2024-09-01 05:51:40|14405.85|14325.85|14406.44|14326.44|14408.25|14328.25|14405.85|14325.85|10
1725169910000|2024-09-01 05:51:50|14406.85|14326.85|14407.03|14327.03|14407.96|14327.96|14406.85|14326.85|9
1725169920000|2024-09-01 05:52:00|14407.04|14327.04|14409.46|14329.46|14409.46|14329.46|14406.56|14326.56|10
1725169930000|2024-09-01 05:52:10|14409.75|14329.75|14408.77|14328.77|14409.83|14329.83|14408.77|14328.77|9
1725169940000|2024-09-01 05:52:20|14408.42|14328.42|14406.36|14326.36|14408.42|14328.42|14406.26|14326.26|10
1725169950000|2024-09-01 05:52:30|14406.77|14326.77|14409.13|14329.13|14409.19|14329.19|14406.77|14326.77|10
1725169960000|2024-09-01 05:52:40|14408.63|14328.63|14406.56|14326.56|14408.63|14328.63|14406.56|14326.56|10
1725169970000|2024-09-01 05:52:50|14405.59|14325.59|14403.79|14323.79|14405.59|14325.59|14403.05|14323.05|10
1725169980000|2024-09-01 05:53:00|14404.18|14324.18|14396.39|14316.39|14404.5|14324.5|14396.29|14316.29|10
1725169990000|2024-09-01 05:53:10|14394.66|14314.66|14383.75|14303.75|14394.66|14314.66|14383.75|14303.75|10
1725170000000|2024-09-01 05:53:20|14383.78|14303.78|14381.97|14301.97|14383.78|14303.78|14380.17|14300.17|9
1725170010000|2024-09-01 05:53:30|14382.56|14302.56|14383.78|14303.78|14383.78|14303.78|14381.88|14301.88|10
1725170020000|2024-09-01 05:53:40|14383.9|14303.9|14383.74|14303.74|14383.9|14303.9|14383.21|14303.21|9
1725170030000|2024-09-01 05:53:50|14386.34|14306.34|14387.82|14307.82|14387.82|14307.82|14386.34|14306.34|9
1725170040000|2024-09-01 05:54:00|14388.24|14308.24|14387.73|14307.73|14389.33|14309.33|14387.73|14307.73|10
1725170050000|2024-09-01 05:54:10|14387.84|14307.84|14384.03|14304.03|14387.84|14307.84|14382.8|14302.8|10
1725170060000|2024-09-01 05:54:20|14384|14304|14384.64|14304.64|14384.91|14304.91|14384|14304|10
1725170070000|2024-09-01 05:54:30|14384.21|14304.21|14376.04|14296.04|14384.21|14304.21|14376.04|14296.04|10
1725170080000|2024-09-01 05:54:40|14375.72|14295.72|14379.99|14299.99|14379.99|14299.99|14375.56|14295.56|10
1725170090000|2024-09-01 05:54:50|14380.61|14300.61|14378.91|14298.91|14380.61|14300.61|14378.61|14298.61|10
1725170100000|2024-09-01 05:55:00|14378.97|14298.97|14378.27|14298.27|14379.19|14299.19|14378.02|14298.02|10
1725170110000|2024-09-01 05:55:10|14378.57|14298.57|14382.52|14302.52|14382.52|14302.52|14378.44|14298.44|10
1725170120000|2024-09-01 05:55:20|14382.56|14302.56|14383.19|14303.19|14383.19|14303.19|14382.56|14302.56|9
1725170130000|2024-09-01 05:55:30|14383.69|14303.69|14385.91|14305.91|14385.91|14305.91|14383.69|14303.69|10
1725170140000|2024-09-01 05:55:40|14386.34|14306.34|14389.52|14309.52|14389.76|14309.76|14386.34|14306.34|10
1725170150000|2024-09-01 05:55:50|14389.82|14309.82|14390.98|14310.98|14391.17|14311.17|14389.82|14309.82|10
1725170160000|2024-09-01 05:56:00|14390.91|14310.91|14390.78|14310.78|14391.29|14311.29|14390.74|14310.74|10
1725170170000|2024-09-01 05:56:10|14391.75|14311.75|14395.23|14315.23|14395.23|14315.23|14391.75|14311.75|10
1725170180000|2024-09-01 05:56:20|14395.39|14315.39|14395.85|14315.85|14396.58|14316.58|14395.39|14315.39|10
1725170190000|2024-09-01 05:56:30|14395.68|14315.68|14398.81|14318.81|14398.81|14318.81|14395.68|14315.68|10
1725170200000|2024-09-01 05:56:40|14398.83|14318.83|14401.77|14321.77|14401.77|14321.77|14398.83|14318.83|10
1725170210000|2024-09-01 05:56:50|14401.78|14321.78|14401.95|14321.95|14402.32|14322.32|14401.78|14321.78|9
1725170220000|2024-09-01 05:57:00|14401.96|14321.96|14405.25|14325.25|14405.25|14325.25|14401.96|14321.96|9
1725170230000|2024-09-01 05:57:10|14405.37|14325.37|14406.23|14326.23|14406.25|14326.25|14405.37|14325.37|10
1725170240000|2024-09-01 05:57:20|14406.22|14326.22|14405.35|14325.35|14406.56|14326.56|14405.35|14325.35|10
1725170250000|2024-09-01 05:57:30|14405.05|14325.05|14406.71|14326.71|14406.71|14326.71|14405.05|14325.05|8
1725170260000|2024-09-01 05:57:40|14406.77|14326.77|14409.04|14329.04|14409.08|14329.08|14406.77|14326.77|9
1725170270000|2024-09-01 05:57:50|14408.94|14328.94|14408.22|14328.22|14408.95|14328.95|14408.2|14328.2|10
1725170280000|2024-09-01 05:58:00|14408.31|14328.31|14409.42|14329.42|14409.42|14329.42|14408.31|14328.31|9
1725170290000|2024-09-01 05:58:10|14409.43|14329.43|14415.24|14335.24|14415.24|14335.24|14409.43|14329.43|9
1725170300000|2024-09-01 05:58:20|14415.17|14335.17|14415.77|14335.77|14415.77|14335.77|14414.53|14334.53|9
1725170310000|2024-09-01 05:58:30|14415.94|14335.94|14415.03|14335.03|14416.33|14336.33|14415.03|14335.03|10
1725170320000|2024-09-01 05:58:40|14414.57|14334.57|14414.28|14334.28|14414.57|14334.57|14413.44|14333.44|10
1725170330000|2024-09-01 05:58:50|14414.33|14334.33|14414.78|14334.78|14414.78|14334.78|14413.45|14333.45|9
1725170340000|2024-09-01 05:59:00|14415.04|14335.04|14416.49|14336.49|14416.61|14336.61|14415.04|14335.04|10
1725170350000|2024-09-01 05:59:10|14416.31|14336.31|14419.42|14339.42|14419.42|14339.42|14415.96|14335.96|10
1725170360000|2024-09-01 05:59:20|14419.94|14339.94|14418.42|14338.42|14419.94|14339.94|14418.42|14338.42|10
1725170370000|2024-09-01 05:59:30|14418.33|14338.33|14417.45|14337.45|14418.33|14338.33|14416.97|14336.97|9
1725170380000|2024-09-01 05:59:40|14417.44|14337.44|14416.64|14336.64|14417.58|14337.58|14416.64|14336.64|8
1725170390000|2024-09-01 05:59:50|14416.49|14336.49|14416.25|14336.25|14416.49|14336.49|14416.05|14336.05|9
1725170400000|2024-09-01 06:00:00|14416.36|14336.36|14413.54|14333.54|14416.36|14336.36|14413.54|14333.54|10
1725170410000|2024-09-01 06:00:10|14413.57|14333.57|14412.4|14332.4|14413.6|14333.6|14412.11|14332.11|10
1725170420000|2024-09-01 06:00:20|14412.62|14332.62|14413.23|14333.23|14413.23|14333.23|14412.6|14332.6|10
1725170430000|2024-09-01 06:00:30|14413.33|14333.33|14411.76|14331.76|14413.87|14333.87|14411.76|14331.76|10
1725170440000|2024-09-01 06:00:40|14411.49|14331.49|14410.33|14330.33|14411.49|14331.49|14410.17|14330.17|10
1725170450000|2024-09-01 06:00:50|14410.22|14330.22|14412.43|14332.43|14412.43|14332.43|14410.16|14330.16|9
1725170460000|2024-09-01 06:01:00|14412.58|14332.58|14414.7|14334.7|14414.83|14334.83|14412.58|14332.58|10
1725170470000|2024-09-01 06:01:10|14415.31|14335.31|14416.48|14336.48|14416.77|14336.77|14415.31|14335.31|10
1725170480000|2024-09-01 06:01:20|14416.61|14336.61|14417.63|14337.63|14417.64|14337.64|14416.61|14336.61|10
1725170490000|2024-09-01 06:01:30|14417.57|14337.57|14420.45|14340.45|14420.45|14340.45|14417.47|14337.47|8
1725170500000|2024-09-01 06:01:40|14420.82|14340.82|14420.93|14340.93|14421.91|14341.91|14420.82|14340.82|10
1725170510000|2024-09-01 06:01:50|14420.77|14340.77|14418.76|14338.76|14420.77|14340.77|14418.76|14338.76|10
1725170520000|2024-09-01 06:02:00|14418.16|14338.16|14414.72|14334.72|14418.16|14338.16|14414.72|14334.72|10
1725170530000|2024-09-01 06:02:10|14414.89|14334.89|14415.89|14335.89|14415.89|14335.89|14414.89|14334.89|8
1725170540000|2024-09-01 06:02:20|14416.06|14336.06|14417.25|14337.25|14417.25|14337.25|14416.06|14336.06|10
1725170550000|2024-09-01 06:02:30|14417.42|14337.42|14418.7|14338.7|14418.7|14338.7|14417.12|14337.12|10
1725170560000|2024-09-01 06:02:40|14418.8|14338.8|14420.31|14340.31|14420.31|14340.31|14418.8|14338.8|10
1725170570000|2024-09-01 06:02:50|14421.01|14341.01|14422.88|14342.88|14422.88|14342.88|14421.01|14341.01|10
1725170580000|2024-09-01 06:03:00|14423.41|14343.41|14425.69|14345.69|14425.69|14345.69|14423.38|14343.38|9
1725170590000|2024-09-01 06:03:10|14425.94|14345.94|14427.44|14347.44|14427.44|14347.44|14424.98|14344.98|9
1725170600000|2024-09-01 06:03:20|14427.26|14347.26|14428.14|14348.14|14428.14|14348.14|14427.26|14347.26|10
1725170610000|2024-09-01 06:03:30|14428.21|14348.21|14426.48|14346.48|14428.21|14348.21|14425.96|14345.96|9
1725170620000|2024-09-01 06:03:40|14426.35|14346.35|14427.2|14347.2|14427.2|14347.2|14426.32|14346.32|10
1725170630000|2024-09-01 06:03:50|14427.45|14347.45|14428.02|14348.02|14428.02|14348.02|14427.45|14347.45|10
1725170640000|2024-09-01 06:04:00|14428.69|14348.69|14430.85|14350.85|14430.91|14350.91|14428.69|14348.69|10
1725170650000|2024-09-01 06:04:10|14430.94|14350.94|14432.31|14352.31|14432.31|14352.31|14430.94|14350.94|10
1725170660000|2024-09-01 06:04:20|14432.63|14352.63|14434.96|14354.96|14434.96|14354.96|14432.63|14352.63|10
1725170670000|2024-09-01 06:04:30|14434.98|14354.98|14436.08|14356.08|14436.08|14356.08|14434.98|14354.98|10
1725170680000|2024-09-01 06:04:40|14435.84|14355.84|14435.38|14355.38|14435.84|14355.84|14435.33|14355.33|8
1725170690000|2024-09-01 06:04:50|14435.33|14355.33|14436.26|14356.26|14436.26|14356.26|14435.3|14355.3|7
1725170700000|2024-09-01 06:05:00|14436.34|14356.34|14437.17|14357.17|14437.24|14357.24|14436.34|14356.34|7
1725170710000|2024-09-01 06:05:10|14437.06|14357.06|14437.46|14357.46|14437.48|14357.48|14437.06|14357.06|9
1725170720000|2024-09-01 06:05:20|14437.41|14357.41|14438.1|14358.1|14438.29|14358.29|14437.26|14357.26|10
1725170730000|2024-09-01 06:05:30|14437.76|14357.76|14436.73|14356.73|14438.15|14358.15|14436.73|14356.73|9
1725170740000|2024-09-01 06:05:40|14436.19|14356.19|14436.27|14356.27|14436.27|14356.27|14435.37|14355.37|10
1725170750000|2024-09-01 06:05:50|14436.34|14356.34|14436.41|14356.41|14436.53|14356.53|14436.28|14356.28|10
1725170760000|2024-09-01 06:06:00|14436.5|14356.5|14434.5|14354.5|14436.5|14356.5|14434.38|14354.38|10
1725170770000|2024-09-01 06:06:10|14434.2|14354.2|14433.98|14353.98|14434.2|14354.2|14433.15|14353.15|10
1725170780000|2024-09-01 06:06:20|14435.74|14355.74|14437.66|14357.66|14437.8|14357.8|14435.74|14355.74|10
1725170790000|2024-09-01 06:06:30|14437.65|14357.65|14437.13|14357.13|14437.8|14357.8|14436.9|14356.9|8
1725170800000|2024-09-01 06:06:40|14437.17|14357.17|14437.93|14357.93|14437.93|14357.93|14437.17|14357.17|9
1725170810000|2024-09-01 06:06:50|14437.94|14357.94|14440.15|14360.15|14440.15|14360.15|14437.94|14357.94|10
1725170820000|2024-09-01 06:07:00|14440.39|14360.39|14441.66|14361.66|14441.73|14361.73|14440.39|14360.39|9
1725170830000|2024-09-01 06:07:10|14441.7|14361.7|14441.9|14361.9|14442.01|14362.01|14441.7|14361.7|10
1725170840000|2024-09-01 06:07:20|14441.82|14361.82|14442.43|14362.43|14442.43|14362.43|14441.56|14361.56|9
1725170850000|2024-09-01 06:07:30|14442.44|14362.44|14443.14|14363.14|14443.14|14363.14|14442.07|14362.07|9
1725170860000|2024-09-01 06:07:40|14443.47|14363.47|14444.49|14364.49|14444.51|14364.51|14443.34|14363.34|9
1725170870000|2024-09-01 06:07:50|14444.51|14364.51|14445.23|14365.23|14445.23|14365.23|14444.51|14364.51|10
1725170880000|2024-09-01 06:08:00|14445.56|14365.56|14446.24|14366.24|14446.24|14366.24|14445.56|14365.56|8
1725170890000|2024-09-01 06:08:10|14446.21|14366.21|14447.95|14367.95|14447.95|14367.95|14446.21|14366.21|10
1725170900000|2024-09-01 06:08:20|14448.07|14368.07|14448.2|14368.2|14448.4|14368.4|14447.99|14367.99|10
1725170910000|2024-09-01 06:08:30|14448.05|14368.05|14448.46|14368.46|14448.46|14368.46|14447.87|14367.87|9
1725170920000|2024-09-01 06:08:40|14448.33|14368.33|14449.75|14369.75|14449.86|14369.86|14448.33|14368.33|10
1725170930000|2024-09-01 06:08:50|14449.68|14369.68|14446.94|14366.94|14449.96|14369.96|14446.94|14366.94|10
1725170940000|2024-09-01 06:09:00|14447.19|14367.19|14447.32|14367.32|14447.35|14367.35|14447.16|14367.16|9
1725170950000|2024-09-01 06:09:10|14447.16|14367.16|14446.4|14366.4|14447.45|14367.45|14446.4|14366.4|8
1725170960000|2024-09-01 06:09:20|14446.32|14366.32|14445.56|14365.56|14446.32|14366.32|14444.8|14364.8|10
1725170970000|2024-09-01 06:09:30|14445.6|14365.6|14445.26|14365.26|14445.88|14365.88|14445.24|14365.24|9
1725170980000|2024-09-01 06:09:40|14445.19|14365.19|14445.98|14365.98|14446.04|14366.04|14445.19|14365.19|10
1725170990000|2024-09-01 06:09:50|14445.92|14365.92|14445.92|14365.92|14445.92|14365.92|14445.65|14365.65|9
1725171000000|2024-09-01 06:10:00|14445.95|14365.95|14446.94|14366.94|14446.94|14366.94|14445.94|14365.94|10
1725171010000|2024-09-01 06:10:10|14447.26|14367.26|14449.89|14369.89|14449.89|14369.89|14447.26|14367.26|9
1725171020000|2024-09-01 06:10:20|14450.22|14370.22|14453.16|14373.16|14453.16|14373.16|14450.22|14370.22|9
1725171030000|2024-09-01 06:10:30|14453.8|14373.8|14455.02|14375.02|14455.02|14375.02|14453.8|14373.8|10
1725171040000|2024-09-01 06:10:40|14455.52|14375.52|14456.59|14376.59|14456.59|14376.59|14455.52|14375.52|9
1725171050000|2024-09-01 06:10:50|14456.79|14376.79|14456.81|14376.81|14457.01|14377.01|14456.73|14376.73|10
1725171060000|2024-09-01 06:11:00|14456.4|14376.4|14456.49|14376.49|14456.49|14376.49|14455.96|14375.96|9
1725171070000|2024-09-01 06:11:10|14456.41|14376.41|14456.45|14376.45|14456.55|14376.55|14456.14|14376.14|8
1725171080000|2024-09-01 06:11:20|14456.68|14376.68|14460.57|14380.57|14460.57|14380.57|14456.68|14376.68|10
1725171090000|2024-09-01 06:11:30|14460.66|14380.66|14465.71|14385.71|14466.27|14386.27|14460.66|14380.66|10
1725171100000|2024-09-01 06:11:40|14466.36|14386.36|14468|14388|14468.11|14388.11|14466.18|14386.18|10
1725171110000|2024-09-01 06:11:50|14468.82|14388.82|14470.3|14390.3|14470.32|14390.32|14468.82|14388.82|10
1725171120000|2024-09-01 06:12:00|14470.28|14390.28|14468.39|14388.39|14470.77|14390.77|14468.31|14388.31|8
1725171130000|2024-09-01 06:12:10|14468.32|14388.32|14468.19|14388.19|14468.62|14388.62|14467.95|14387.95|10
1725171140000|2024-09-01 06:12:20|14467.8|14387.8|14467.93|14387.93|14467.93|14387.93|14467.66|14387.66|8
1725171150000|2024-09-01 06:12:30|14467.94|14387.94|14468.39|14388.39|14468.39|14388.39|14467.93|14387.93|8
1725171160000|2024-09-01 06:12:40|14469.08|14389.08|14470.08|14390.08|14470.08|14390.08|14469.08|14389.08|8
1725171170000|2024-09-01 06:12:50|14470.36|14390.36|14470.32|14390.32|14470.53|14390.53|14469.88|14389.88|10
1725171180000|2024-09-01 06:13:00|14470.41|14390.41|14470.52|14390.52|14471.32|14391.32|14470.37|14390.37|9
1725171190000|2024-09-01 06:13:10|14470.59|14390.59|14481.74|14401.74|14481.74|14401.74|14470.56|14390.56|10
1725171200000|2024-09-01 06:13:20|14481.6|14401.6|14482.62|14402.62|14482.71|14402.71|14481.6|14401.6|10
1725171210000|2024-09-01 06:13:30|14482.65|14402.65|14481.19|14401.19|14482.65|14402.65|14481.16|14401.16|10
1725171220000|2024-09-01 06:13:40|14480.98|14400.98|14485.74|14405.74|14486.57|14406.57|14480.98|14400.98|9
1725171230000|2024-09-01 06:13:50|14485.56|14405.56|14482.97|14402.97|14485.56|14405.56|14482.97|14402.97|10
1725171240000|2024-09-01 06:14:00|14482.9|14402.9|14483.57|14403.57|14483.66|14403.66|14482.9|14402.9|8
1725171250000|2024-09-01 06:14:10|14483.35|14403.35|14479.31|14399.31|14483.35|14403.35|14478.89|14398.89|10
1725171260000|2024-09-01 06:14:20|14479.57|14399.57|14482.91|14402.91|14482.91|14402.91|14479.57|14399.57|10
1725171270000|2024-09-01 06:14:30|14482.94|14402.94|14482.96|14402.96|14484|14404|14482.94|14402.94|10
1725171280000|2024-09-01 06:14:40|14482.93|14402.93|14482.16|14402.16|14482.95|14402.95|14482.16|14402.16|9
1725171290000|2024-09-01 06:14:50|14482.48|14402.48|14481.32|14401.32|14482.48|14402.48|14481.32|14401.32|10
1725171300000|2024-09-01 06:15:00|14480.65|14400.65|14476.56|14396.56|14480.65|14400.65|14476.56|14396.56|10
1725171310000|2024-09-01 06:15:10|14475.14|14395.14|14472.59|14392.59|14475.14|14395.14|14472.59|14392.59|9
1725171320000|2024-09-01 06:15:20|14471.69|14391.69|14472.86|14392.86|14472.86|14392.86|14471.69|14391.69|10
1725171330000|2024-09-01 06:15:30|14472.67|14392.67|14471.14|14391.14|14472.69|14392.69|14471.14|14391.14|9
1725171340000|2024-09-01 06:15:40|14471.3|14391.3|14468.94|14388.94|14471.3|14391.3|14468.7|14388.7|9
1725171350000|2024-09-01 06:15:50|14468.96|14388.96|14469.06|14389.06|14469.07|14389.07|14468.96|14388.96|7
1725171360000|2024-09-01 06:16:00|14469.02|14389.02|14468.82|14388.82|14469.02|14389.02|14468.49|14388.49|9
1725171370000|2024-09-01 06:16:10|14469.39|14389.39|14469.88|14389.88|14469.88|14389.88|14469.03|14389.03|9
1725171380000|2024-09-01 06:16:20|14470.13|14390.13|14466.9|14386.9|14470.18|14390.18|14466.9|14386.9|8
1725171390000|2024-09-01 06:16:30|14465.72|14385.72|14465.91|14385.91|14465.91|14385.91|14465.07|14385.07|10
1725171400000|2024-09-01 06:16:40|14465.97|14385.97|14465.93|14385.93|14466.17|14386.17|14465.85|14385.85|6
1725171410000|2024-09-01 06:16:50|14466.07|14386.07|14466.51|14386.51|14466.51|14386.51|14465.73|14385.73|9
1725171420000|2024-09-01 06:17:00|14466.47|14386.47|14466.64|14386.64|14466.65|14386.65|14466.45|14386.45|6
1725171430000|2024-09-01 06:17:10|14466.78|14386.78|14466.65|14386.65|14466.9|14386.9|14466.65|14386.65|8
1725171440000|2024-09-01 06:17:20|14466.64|14386.64|14467.71|14387.71|14468|14388|14466.64|14386.64|8
1725171450000|2024-09-01 06:17:30|14467.7|14387.7|14468.28|14388.28|14468.28|14388.28|14467.7|14387.7|8
1725171460000|2024-09-01 06:17:40|14468.33|14388.33|14468.39|14388.39|14468.4|14388.4|14468.33|14388.33|5
1725171470000|2024-09-01 06:17:50|14468.41|14388.41|14468.6|14388.6|14468.73|14388.73|14468.41|14388.41|9
1725171480000|2024-09-01 06:18:00|14468.59|14388.59|14471.57|14391.57|14471.57|14391.57|14468.52|14388.52|8
1725171490000|2024-09-01 06:18:10|14472.42|14392.42|14472.39|14392.39|14472.79|14392.79|14472.24|14392.24|9
1725171500000|2024-09-01 06:18:20|14472.09|14392.09|14472.03|14392.03|14472.26|14392.26|14472.03|14392.03|10
1725171510000|2024-09-01 06:18:30|14472.12|14392.12|14472.83|14392.83|14472.83|14392.83|14471.87|14391.87|9
1725171520000|2024-09-01 06:18:40|14473.05|14393.05|14473.7|14393.7|14473.7|14393.7|14473.05|14393.05|8
1725171530000|2024-09-01 06:18:50|14473.8|14393.8|14473.61|14393.61|14474|14394|14473.58|14393.58|9
1725171540000|2024-09-01 06:19:00|14473.65|14393.65|14471.66|14391.66|14473.65|14393.65|14471.66|14391.66|8
1725171550000|2024-09-01 06:19:10|14471.36|14391.36|14471.26|14391.26|14471.36|14391.36|14471.22|14391.22|7
1725171560000|2024-09-01 06:19:20|14471.25|14391.25|14470.19|14390.19|14471.25|14391.25|14470.19|14390.19|9
1725171570000|2024-09-01 06:19:30|14470.18|14390.18|14468.8|14388.8|14470.18|14390.18|14468.8|14388.8|10
1725171580000|2024-09-01 06:19:40|14468|14388|14466.4|14386.4|14468|14388|14466.23|14386.23|9
1725171590000|2024-09-01 06:19:50|14466.37|14386.37|14466.3|14386.3|14466.37|14386.37|14466.28|14386.28|5
1725171600000|2024-09-01 06:20:00|14466.69|14386.69|14466.72|14386.72|14466.72|14386.72|14465.56|14385.56|9
1725171610000|2024-09-01 06:20:10|14466.77|14386.77|14464.77|14384.77|14466.77|14386.77|14464.77|14384.77|10
1725171620000|2024-09-01 06:20:20|14464.79|14384.79|14465.34|14385.34|14465.57|14385.57|14464.2|14384.2|10
1725171630000|2024-09-01 06:20:30|14465.28|14385.28|14464.43|14384.43|14465.28|14385.28|14464.19|14384.19|9
1725171640000|2024-09-01 06:20:40|14464.13|14384.13|14457.15|14377.15|14464.13|14384.13|14456.06|14376.06|9
1725171650000|2024-09-01 06:20:50|14457.32|14377.32|14457.38|14377.38|14457.38|14377.38|14457.19|14377.19|6
1725171660000|2024-09-01 06:21:00|14457.48|14377.48|14458.35|14378.35|14458.35|14378.35|14457.47|14377.47|10
1725171670000|2024-09-01 06:21:10|14458.41|14378.41|14456.59|14376.59|14458.41|14378.41|14456.59|14376.59|9
1725171680000|2024-09-01 06:21:20|14456.74|14376.74|14455.04|14375.04|14456.74|14376.74|14455.04|14375.04|9
1725171690000|2024-09-01 06:21:30|14455.02|14375.02|14454|14374|14455.02|14375.02|14453.91|14373.91|9
1725171700000|2024-09-01 06:21:40|14453.99|14373.99|14453.48|14373.48|14454|14374|14453.47|14373.47|5
1725171710000|2024-09-01 06:21:50|14453.47|14373.47|14453.53|14373.53|14453.78|14373.78|14453.47|14373.47|9
1725171720000|2024-09-01 06:22:00|14453.31|14373.31|14453.13|14373.13|14453.64|14373.64|14453.13|14373.13|9
1725171730000|2024-09-01 06:22:10|14452.71|14372.71|14451.45|14371.45|14452.71|14372.71|14451.45|14371.45|8
1725171740000|2024-09-01 06:22:20|14451.52|14371.52|14452.77|14372.77|14452.77|14372.77|14451.52|14371.52|10
1725171750000|2024-09-01 06:22:30|14450.54|14370.54|14451.16|14371.16|14451.16|14371.16|14450.54|14370.54|7
1725171760000|2024-09-01 06:22:40|14451.07|14371.07|14451.32|14371.32|14451.33|14371.33|14451.06|14371.06|9
1725171770000|2024-09-01 06:22:50|14451.38|14371.38|14451.31|14371.31|14451.54|14371.54|14451.31|14371.31|8
1725171780000|2024-09-01 06:23:00|14451.27|14371.27|14450.9|14370.9|14451.27|14371.27|14450.69|14370.69|9
1725171790000|2024-09-01 06:23:10|14450.89|14370.89|14450.68|14370.68|14450.89|14370.89|14450.62|14370.62|7
1725171800000|2024-09-01 06:23:20|14450.81|14370.81|14450.76|14370.76|14451|14371|14450.68|14370.68|9
1725171810000|2024-09-01 06:23:30|14450.84|14370.84|14452.72|14372.72|14452.72|14372.72|14450.84|14370.84|8
1725171820000|2024-09-01 06:23:40|14452.87|14372.87|14452.47|14372.47|14452.98|14372.98|14451.39|14371.39|10
1725171830000|2024-09-01 06:23:50|14452.48|14372.48|14453.2|14373.2|14453.27|14373.27|14452.48|14372.48|8
1725171840000|2024-09-01 06:24:00|14453.02|14373.02|14453.99|14373.99|14454.01|14374.01|14453.02|14373.02|9
1725171850000|2024-09-01 06:24:10|14454.15|14374.15|14454.32|14374.32|14454.51|14374.51|14454.14|14374.14|7
1725171860000|2024-09-01 06:24:20|14454.18|14374.18|14454.32|14374.32|14454.32|14374.32|14453.92|14373.92|9
1725171870000|2024-09-01 06:24:30|14454.34|14374.34|14453.78|14373.78|14454.37|14374.37|14453.78|14373.78|9
1725171880000|2024-09-01 06:24:40|14454.08|14374.08|14455.24|14375.24|14455.24|14375.24|14452.59|14372.59|10
1725171890000|2024-09-01 06:24:50|14455.31|14375.31|14455.97|14375.97|14455.97|14375.97|14455.31|14375.31|10
1725171900000|2024-09-01 06:25:00|14455.88|14375.88|14457.59|14377.59|14457.59|14377.59|14455.86|14375.86|9
1725171910000|2024-09-01 06:25:10|14457.65|14377.65|14458.72|14378.72|14458.72|14378.72|14457.5|14377.5|9
1725171920000|2024-09-01 06:25:20|14458.74|14378.74|14458.77|14378.77|14458.77|14378.77|14457.92|14377.92|10
1725171930000|2024-09-01 06:25:30|14459.71|14379.71|14461.43|14381.43|14461.43|14381.43|14459.71|14379.71|10
1725171940000|2024-09-01 06:25:40|14461.56|14381.56|14461.03|14381.03|14461.83|14381.83|14461.01|14381.01|10
1725171950000|2024-09-01 06:25:50|14461.02|14381.02|14460.78|14380.78|14461.02|14381.02|14460.73|14380.73|8
1725171960000|2024-09-01 06:26:00|14460.3|14380.3|14460.26|14380.26|14460.3|14380.3|14459.53|14379.53|10
1725171970000|2024-09-01 06:26:10|14460.9|14380.9|14460.32|14380.32|14460.9|14380.9|14460.32|14380.32|9
1725171980000|2024-09-01 06:26:20|14460.27|14380.27|14460.92|14380.92|14460.92|14380.92|14460.22|14380.22|9
1725171990000|2024-09-01 06:26:30|14460.93|14380.93|14461.43|14381.43|14461.43|14381.43|14460.93|14380.93|10
1725172000000|2024-09-01 06:26:40|14461.41|14381.41|14461.44|14381.44|14461.6|14381.6|14461.29|14381.29|8
1725172010000|2024-09-01 06:26:50|14461.53|14381.53|14461.53|14381.53|14461.57|14381.57|14461.05|14381.05|10
1725172020000|2024-09-01 06:27:00|14461.76|14381.76|14461.87|14381.87|14461.87|14381.87|14461.68|14381.68|7
1725172030000|2024-09-01 06:27:10|14462.26|14382.26|14462.4|14382.4|14462.4|14382.4|14462.22|14382.22|5
1725172040000|2024-09-01 06:27:20|14462.56|14382.56|14461.54|14381.54|14462.93|14382.93|14461.37|14381.37|10
1725172050000|2024-09-01 06:27:30|14465.34|14385.34|14465.67|14385.67|14465.67|14385.67|14465.34|14385.34|6
1725172060000|2024-09-01 06:27:40|14465.7|14385.7|14467.77|14387.77|14467.77|14387.77|14465.7|14385.7|6
1725172070000|2024-09-01 06:27:50|14467.62|14387.62|14467.19|14387.19|14467.62|14387.62|14467.19|14387.19|9
1725172080000|2024-09-01 06:28:00|14467.23|14387.23|14467.16|14387.16|14467.28|14387.28|14467|14387|8
1725172090000|2024-09-01 06:28:10|14467.13|14387.13|14467.71|14387.71|14467.71|14387.71|14466.86|14386.86|8
1725172100000|2024-09-01 06:28:20|14467.8|14387.8|14468.37|14388.37|14468.37|14388.37|14467.8|14387.8|9
1725172110000|2024-09-01 06:28:30|14468.97|14388.97|14469.1|14389.1|14469.14|14389.14|14468.97|14388.97|7
1725172120000|2024-09-01 06:28:40|14469.06|14389.06|14468.48|14388.48|14469.06|14389.06|14468.48|14388.48|9
1725172130000|2024-09-01 06:28:50|14468.47|14388.47|14468.02|14388.02|14468.49|14388.49|14468.02|14388.02|8
1725172140000|2024-09-01 06:29:00|14468.03|14388.03|14467.77|14387.77|14468.04|14388.04|14467.75|14387.75|8
1725172150000|2024-09-01 06:29:10|14467.65|14387.65|14466.69|14386.69|14467.73|14387.73|14466.69|14386.69|9
1725172160000|2024-09-01 06:29:20|14466.68|14386.68|14467.07|14387.07|14467.46|14387.46|14466.68|14386.68|9
1725172170000|2024-09-01 06:29:30|14467.13|14387.13|14468.19|14388.19|14468.19|14388.19|14467.13|14387.13|8
1725172180000|2024-09-01 06:29:40|14468.31|14388.31|14468.65|14388.65|14468.65|14388.65|14468.31|14388.31|7
1725172190000|2024-09-01 06:29:50|14468.71|14388.71|14469.63|14389.63|14469.7|14389.7|14468.71|14388.71|8
1725172200000|2024-09-01 06:30:00|14469.64|14389.64|14470.34|14390.34|14470.34|14390.34|14469.63|14389.63|8
1725172210000|2024-09-01 06:30:10|14470.17|14390.17|14470.02|14390.02|14470.17|14390.17|14469.99|14389.99|9
1725172220000|2024-09-01 06:30:20|14470.49|14390.49|14471.07|14391.07|14471.07|14391.07|14470.36|14390.36|10
1725172230000|2024-09-01 06:30:30|14470.94|14390.94|14471.29|14391.29|14471.34|14391.34|14470.94|14390.94|10
1725172240000|2024-09-01 06:30:40|14471.26|14391.26|14472.57|14392.57|14472.57|14392.57|14471|14391|8
1725172250000|2024-09-01 06:30:50|14472.58|14392.58|14474.54|14394.54|14474.54|14394.54|14472.48|14392.48|10
1725172260000|2024-09-01 06:31:00|14474.52|14394.52|14476.64|14396.64|14476.64|14396.64|14474.52|14394.52|10
1725172270000|2024-09-01 06:31:10|14476.71|14396.71|14475.68|14395.68|14476.71|14396.71|14475.65|14395.65|10
1725172280000|2024-09-01 06:31:20|14475.47|14395.47|14475.66|14395.66|14475.68|14395.68|14474.89|14394.89|8
1725172290000|2024-09-01 06:31:30|14473.1|14393.1|14473.78|14393.78|14473.78|14393.78|14473.1|14393.1|9
1725172300000|2024-09-01 06:31:40|14473.88|14393.88|14474.04|14394.04|14474.05|14394.05|14473.88|14393.88|8
1725172310000|2024-09-01 06:31:50|14473.99|14393.99|14473.98|14393.98|14474.02|14394.02|14473.72|14393.72|6
1725172320000|2024-09-01 06:32:00|14473.95|14393.95|14472.72|14392.72|14473.95|14393.95|14472.49|14392.49|10
1725172330000|2024-09-01 06:32:10|14473.01|14393.01|14472.18|14392.18|14473.01|14393.01|14471.89|14391.89|9
1725172340000|2024-09-01 06:32:20|14472.02|14392.02|14471.9|14391.9|14472.22|14392.22|14471.9|14391.9|10
1725172350000|2024-09-01 06:32:30|14471.97|14391.97|14471.72|14391.72|14472.37|14392.37|14471.72|14391.72|10
1725172360000|2024-09-01 06:32:40|14471.49|14391.49|14470.98|14390.98|14471.49|14391.49|14470.98|14390.98|10
1725172370000|2024-09-01 06:32:50|14470.9|14390.9|14470.56|14390.56|14471.34|14391.34|14470.56|14390.56|9
1725172380000|2024-09-01 06:33:00|14470.32|14390.32|14469.12|14389.12|14470.32|14390.32|14469.12|14389.12|9
1725172390000|2024-09-01 06:33:10|14469.04|14389.04|14465.48|14385.48|14469.04|14389.04|14465.48|14385.48|10
1725172400000|2024-09-01 06:33:20|14465.15|14385.15|14461.59|14381.59|14465.15|14385.15|14461.59|14381.59|10
1725172410000|2024-09-01 06:33:30|14461.54|14381.54|14460.53|14380.53|14461.54|14381.54|14460.37|14380.37|8
1725172420000|2024-09-01 06:33:40|14460.6|14380.6|14458.27|14378.27|14460.75|14380.75|14458.27|14378.27|9
1725172430000|2024-09-01 06:33:50|14456.64|14376.64|14457|14377|14457.02|14377.02|14456.22|14376.22|10
1725172440000|2024-09-01 06:34:00|14457.05|14377.05|14457.38|14377.38|14457.38|14377.38|14457.05|14377.05|7
1725172450000|2024-09-01 06:34:10|14457.3|14377.3|14458.39|14378.39|14458.39|14378.39|14457.3|14377.3|9
1725172460000|2024-09-01 06:34:20|14458.41|14378.41|14458.72|14378.72|14458.87|14378.87|14458.41|14378.41|9
1725172470000|2024-09-01 06:34:30|14458.73|14378.73|14458.54|14378.54|14459.57|14379.57|14458.54|14378.54|8
1725172480000|2024-09-01 06:34:40|14458.64|14378.64|14458.98|14378.98|14459.07|14379.07|14458.64|14378.64|7
1725172490000|2024-09-01 06:34:50|14459.08|14379.08|14458.91|14378.91|14459.08|14379.08|14458.7|14378.7|9
1725172500000|2024-09-01 06:35:00|14458.76|14378.76|14457.7|14377.7|14458.76|14378.76|14457.35|14377.35|10
1725172510000|2024-09-01 06:35:10|14457.55|14377.55|14457.66|14377.66|14457.68|14377.68|14457.55|14377.55|8
1725172520000|2024-09-01 06:35:20|14457.52|14377.52|14457.45|14377.45|14457.61|14377.61|14457.45|14377.45|4
1725172530000|2024-09-01 06:35:30|14457.41|14377.41|14458.92|14378.92|14458.92|14378.92|14457.32|14377.32|8
1725172540000|2024-09-01 06:35:40|14458.97|14378.97|14459.28|14379.28|14459.44|14379.44|14458.67|14378.67|9
1725172550000|2024-09-01 06:35:50|14459.42|14379.42|14456.58|14376.58|14459.83|14379.83|14456.58|14376.58|9
1725172560000|2024-09-01 06:36:00|14456.51|14376.51|14455.1|14375.1|14456.79|14376.79|14455.1|14375.1|10
1725172570000|2024-09-01 06:36:10|14454.89|14374.89|14456.06|14376.06|14456.08|14376.08|14454.82|14374.82|9
1725172580000|2024-09-01 06:36:20|14455.98|14375.98|14456.37|14376.37|14456.37|14376.37|14455.98|14375.98|5
1725172590000|2024-09-01 06:36:30|14456.38|14376.38|14456.45|14376.45|14456.45|14376.45|14456.38|14376.38|8
1725172600000|2024-09-01 06:36:40|14456.61|14376.61|14456.6|14376.6|14456.72|14376.72|14456.39|14376.39|7
1725172610000|2024-09-01 06:36:50|14457.18|14377.18|14457.34|14377.34|14457.5|14377.5|14457.1|14377.1|6
1725172620000|2024-09-01 06:37:00|14457.39|14377.39|14457.84|14377.84|14458.01|14378.01|14457.26|14377.26|8
1725172630000|2024-09-01 06:37:10|14457.6|14377.6|14456.5|14376.5|14457.6|14377.6|14456.38|14376.38|9
1725172640000|2024-09-01 06:37:20|14456.47|14376.47|14456.52|14376.52|14456.52|14376.52|14456.18|14376.18|7
1725172650000|2024-09-01 06:37:30|14456.34|14376.34|14457.07|14377.07|14457.09|14377.09|14456.34|14376.34|7
1725172660000|2024-09-01 06:37:40|14457.46|14377.46|14458.31|14378.31|14458.31|14378.31|14457.46|14377.46|9
1725172670000|2024-09-01 06:37:50|14458.16|14378.16|14457.67|14377.67|14458.16|14378.16|14457.67|14377.67|8
1725172680000|2024-09-01 06:38:00|14457.69|14377.69|14457.34|14377.34|14457.76|14377.76|14457.34|14377.34|8
1725172690000|2024-09-01 06:38:10|14457.33|14377.33|14458.91|14378.91|14459.3|14379.3|14457.3|14377.3|9
1725172700000|2024-09-01 06:38:20|14459.04|14379.04|14458.75|14378.75|14459.04|14379.04|14458.7|14378.7|9
1725172710000|2024-09-01 06:38:30|14458.2|14378.2|14455.39|14375.39|14458.2|14378.2|14455.3|14375.3|9
1725172720000|2024-09-01 06:38:40|14455.29|14375.29|14455.63|14375.63|14455.63|14375.63|14455.27|14375.27|9
1725172730000|2024-09-01 06:38:50|14455.66|14375.66|14455.95|14375.95|14455.95|14375.95|14455.66|14375.66|6
1725172740000|2024-09-01 06:39:00|14455.96|14375.96|14455.95|14375.95|14456.01|14376.01|14455.67|14375.67|6
1725172750000|2024-09-01 06:39:10|14456.32|14376.32|14456.8|14376.8|14456.8|14376.8|14456.32|14376.32|10
1725172760000|2024-09-01 06:39:20|14456.73|14376.73|14454.65|14374.65|14456.73|14376.73|14454.52|14374.52|10
1725172770000|2024-09-01 06:39:30|14454.72|14374.72|14456.59|14376.59|14456.68|14376.68|14454.72|14374.72|10
1725172780000|2024-09-01 06:39:40|14456.63|14376.63|14456.59|14376.59|14456.7|14376.7|14456.59|14376.59|8
1725172790000|2024-09-01 06:39:50|14456.65|14376.65|14457.03|14377.03|14457.03|14377.03|14456.65|14376.65|6
1725172800000|2024-09-01 06:40:00|14457.11|14377.11|14458.14|14378.14|14458.14|14378.14|14457.1|14377.1|8
1725172810000|2024-09-01 06:40:10|14458.46|14378.46|14463.82|14383.82|14463.82|14383.82|14458.46|14378.46|10
1725172820000|2024-09-01 06:40:20|14463.94|14383.94|14464.47|14384.47|14464.47|14384.47|14463.94|14383.94|10
1725172830000|2024-09-01 06:40:30|14464.32|14384.32|14464.55|14384.55|14464.55|14384.55|14464.21|14384.21|9
1725172840000|2024-09-01 06:40:40|14464.61|14384.61|14464.8|14384.8|14464.87|14384.87|14463.98|14383.98|10
1725172850000|2024-09-01 06:40:50|14464.82|14384.82|14465.14|14385.14|14465.14|14385.14|14464.78|14384.78|9
1725172860000|2024-09-01 06:41:00|14465.12|14385.12|14466|14386|14466.16|14386.16|14465.09|14385.09|9
1725172870000|2024-09-01 06:41:10|14466.01|14386.01|14468.03|14388.03|14468.03|14388.03|14466|14386|9
1725172880000|2024-09-01 06:41:20|14468.09|14388.09|14469.56|14389.56|14469.56|14389.56|14468.09|14388.09|10
1725172890000|2024-09-01 06:41:30|14469.6|14389.6|14470.94|14390.94|14470.94|14390.94|14469.6|14389.6|8
1725172900000|2024-09-01 06:41:40|14470.9|14390.9|14471.18|14391.18|14471.18|14391.18|14470.86|14390.86|8
1725172910000|2024-09-01 06:41:50|14471.22|14391.22|14473.8|14393.8|14473.8|14393.8|14471.1|14391.1|10
1725172920000|2024-09-01 06:42:00|14474.05|14394.05|14476.08|14396.08|14476.19|14396.19|14474.05|14394.05|10
1725172930000|2024-09-01 06:42:10|14475.88|14395.88|14475.84|14395.84|14476.09|14396.09|14475.84|14395.84|9
1725172940000|2024-09-01 06:42:20|14475.85|14395.85|14475.66|14395.66|14475.85|14395.85|14475.64|14395.64|4
1725172950000|2024-09-01 06:42:30|14476.2|14396.2|14476.15|14396.15|14476.5|14396.5|14476.12|14396.12|5
1725172960000|2024-09-01 06:42:40|14476.21|14396.21|14478.68|14398.68|14478.68|14398.68|14476.21|14396.21|8
1725172970000|2024-09-01 06:42:50|14478.81|14398.81|14478.71|14398.71|14478.81|14398.81|14478.41|14398.41|10
1725172980000|2024-09-01 06:43:00|14478.9|14398.9|14479.17|14399.17|14479.17|14399.17|14478.9|14398.9|7
1725172990000|2024-09-01 06:43:10|14479.32|14399.32|14479.39|14399.39|14479.68|14399.68|14479.2|14399.2|10
1725173000000|2024-09-01 06:43:20|14479.59|14399.59|14479.79|14399.79|14480.1|14400.1|14479.59|14399.59|10
1725173010000|2024-09-01 06:43:30|14479.9|14399.9|14481.04|14401.04|14481.04|14401.04|14479.9|14399.9|10
1725173020000|2024-09-01 06:43:40|14481.15|14401.15|14474.08|14394.08|14481.15|14401.15|14473.56|14393.56|10
1725173030000|2024-09-01 06:43:50|14474.13|14394.13|14475.15|14395.15|14475.15|14395.15|14474.13|14394.13|9
1725173040000|2024-09-01 06:44:00|14475.25|14395.25|14475.19|14395.19|14475.3|14395.3|14475.08|14395.08|9
1725173050000|2024-09-01 06:44:10|14475.17|14395.17|14476.09|14396.09|14476.09|14396.09|14475.17|14395.17|9
1725173060000|2024-09-01 06:44:20|14476.21|14396.21|14476.74|14396.74|14476.74|14396.74|14476.21|14396.21|9
1725173070000|2024-09-01 06:44:30|14476.72|14396.72|14477.34|14397.34|14477.34|14397.34|14476.72|14396.72|8
1725173080000|2024-09-01 06:44:40|14477.37|14397.37|14477.53|14397.53|14477.53|14397.53|14477.31|14397.31|8
1725173090000|2024-09-01 06:44:50|14477.69|14397.69|14477.86|14397.86|14477.93|14397.93|14477.66|14397.66|7
1725173100000|2024-09-01 06:45:00|14478.54|14398.54|14478.92|14398.92|14478.92|14398.92|14478.23|14398.23|7
1725173110000|2024-09-01 06:45:10|14479.08|14399.08|14479.46|14399.46|14479.54|14399.54|14478.89|14398.89|9
1725173120000|2024-09-01 06:45:20|14479.63|14399.63|14479.91|14399.91|14479.91|14399.91|14479.42|14399.42|9
1725173130000|2024-09-01 06:45:30|14479.92|14399.92|14480.7|14400.7|14481.1|14401.1|14479.92|14399.92|10
1725173140000|2024-09-01 06:45:40|14480.68|14400.68|14481.66|14401.66|14482.17|14402.17|14480.68|14400.68|8
1725173150000|2024-09-01 06:45:50|14481.7|14401.7|14482.91|14402.91|14482.91|14402.91|14481.65|14401.65|8
1725173160000|2024-09-01 06:46:00|14483.22|14403.22|14485.73|14405.73|14485.73|14405.73|14483.22|14403.22|10
1725173170000|2024-09-01 06:46:10|14486.82|14406.82|14489.1|14409.1|14489.43|14409.43|14486.82|14406.82|10
1725173180000|2024-09-01 06:46:20|14489.05|14409.05|14489.06|14409.06|14489.31|14409.31|14488.78|14408.78|10
1725173190000|2024-09-01 06:46:30|14489.1|14409.1|14489.52|14409.52|14490.35|14410.35|14488.82|14408.82|10
1725173200000|2024-09-01 06:46:40|14489.5|14409.5|14495.35|14415.35|14495.35|14415.35|14489.01|14409.01|10
1725173210000|2024-09-01 06:46:50|14495.41|14415.41|14495.32|14415.32|14495.75|14415.75|14495.32|14415.32|10
1725173220000|2024-09-01 06:47:00|14495.28|14415.28|14500.26|14420.26|14500.26|14420.26|14495.28|14415.28|9
1725173230000|2024-09-01 06:47:10|14500.56|14420.56|14502.92|14422.92|14502.92|14422.92|14500.56|14420.56|10
1725173240000|2024-09-01 06:47:20|14502.93|14422.93|14503.86|14423.86|14504.32|14424.32|14502.93|14422.93|10
1725173250000|2024-09-01 06:47:30|14503.77|14423.77|14504.15|14424.15|14504.15|14424.15|14503.77|14423.77|8
1725173260000|2024-09-01 06:47:40|14504.19|14424.19|14502.06|14422.06|14504.35|14424.35|14502.06|14422.06|10
1725173270000|2024-09-01 06:47:50|14501.94|14421.94|14498.81|14418.81|14501.94|14421.94|14498.81|14418.81|10
1725173280000|2024-09-01 06:48:00|14498.51|14418.51|14495.62|14415.62|14498.51|14418.51|14495.62|14415.62|7
1725173290000|2024-09-01 06:48:10|14493.72|14413.72|14490.03|14410.03|14493.72|14413.72|14490.03|14410.03|10
1725173300000|2024-09-01 06:48:20|14490.02|14410.02|14488.26|14408.26|14490.02|14410.02|14488.26|14408.26|10
1725173310000|2024-09-01 06:48:30|14488.78|14408.78|14488.95|14408.95|14489.21|14409.21|14488.78|14408.78|8
1725173320000|2024-09-01 06:48:40|14488.87|14408.87|14488.74|14408.74|14489.26|14409.26|14488.66|14408.66|7
1725173330000|2024-09-01 06:48:50|14487.94|14407.94|14487.43|14407.43|14487.94|14407.94|14486.85|14406.85|10
1725173340000|2024-09-01 06:49:00|14488.01|14408.01|14489.01|14409.01|14489.01|14409.01|14487.6|14407.6|9
1725173350000|2024-09-01 06:49:10|14489.25|14409.25|14489.6|14409.6|14489.68|14409.68|14489.25|14409.25|8
1725173360000|2024-09-01 06:49:20|14489.57|14409.57|14489.56|14409.56|14489.68|14409.68|14489.56|14409.56|8
1725173370000|2024-09-01 06:49:30|14489.51|14409.51|14489.36|14409.36|14490.02|14410.02|14489.36|14409.36|6
1725173380000|2024-09-01 06:49:40|14489.42|14409.42|14488.82|14408.82|14489.55|14409.55|14488.82|14408.82|8
1725173390000|2024-09-01 06:49:50|14488.59|14408.59|14487.93|14407.93|14488.59|14408.59|14487.93|14407.93|9
1725173400000|2024-09-01 06:50:00|14486.93|14406.93|14486.95|14406.95|14487.05|14407.05|14485.84|14405.84|10
1725173410000|2024-09-01 06:50:10|14487.33|14407.33|14489.5|14409.5|14489.5|14409.5|14487.27|14407.27|10
1725173420000|2024-09-01 06:50:20|14489.58|14409.58|14491.07|14411.07|14491.07|14411.07|14489.58|14409.58|10
1725173430000|2024-09-01 06:50:30|14490.76|14410.76|14491.77|14411.77|14491.77|14411.77|14490.63|14410.63|9
1725173440000|2024-09-01 06:50:40|14491.73|14411.73|14491.43|14411.43|14491.73|14411.73|14491.36|14411.36|7
1725173450000|2024-09-01 06:50:50|14491.41|14411.41|14490.78|14410.78|14491.5|14411.5|14490.78|14410.78|10
1725173460000|2024-09-01 06:51:00|14490.76|14410.76|14490.53|14410.53|14490.76|14410.76|14490.53|14410.53|7
1725173470000|2024-09-01 06:51:10|14490.33|14410.33|14488.63|14408.63|14490.33|14410.33|14488.63|14408.63|9
1725173480000|2024-09-01 06:51:20|14488.4|14408.4|14488.86|14408.86|14489.04|14409.04|14487.83|14407.83|10
1725173490000|2024-09-01 06:51:30|14488.85|14408.85|14488.21|14408.21|14489.1|14409.1|14487.99|14407.99|9
1725173500000|2024-09-01 06:51:40|14488.45|14408.45|14487.53|14407.53|14488.45|14408.45|14487.53|14407.53|5
1725173510000|2024-09-01 06:51:50|14487.42|14407.42|14486.12|14406.12|14487.42|14407.42|14486.12|14406.12|9
1725173520000|2024-09-01 06:52:00|14479.8|14399.8|14480.97|14400.97|14480.97|14400.97|14479.66|14399.66|9
1725173530000|2024-09-01 06:52:10|14480.87|14400.87|14480.73|14400.73|14481.11|14401.11|14480.73|14400.73|7
1725173540000|2024-09-01 06:52:20|14480.72|14400.72|14480.16|14400.16|14480.72|14400.72|14480.16|14400.16|9
1725173550000|2024-09-01 06:52:30|14479.93|14399.93|14480.19|14400.19|14480.35|14400.35|14479.93|14399.93|9
1725173560000|2024-09-01 06:52:40|14480.2|14400.2|14480.75|14400.75|14480.75|14400.75|14480.12|14400.12|9
1725173570000|2024-09-01 06:52:50|14480.78|14400.78|14480.83|14400.83|14480.83|14400.83|14480.69|14400.69|6
1725173580000|2024-09-01 06:53:00|14481.01|14401.01|14481.12|14401.12|14481.25|14401.25|14481.01|14401.01|8
1725173590000|2024-09-01 06:53:10|14481.09|14401.09|14481.28|14401.28|14481.28|14401.28|14481.02|14401.02|7
1725173600000|2024-09-01 06:53:20|14481.07|14401.07|14479.85|14399.85|14481.07|14401.07|14479.85|14399.85|9
1725173610000|2024-09-01 06:53:30|14479.87|14399.87|14479.85|14399.85|14479.92|14399.92|14479.58|14399.58|8
1725173620000|2024-09-01 06:53:40|14479.86|14399.86|14479.03|14399.03|14480.05|14400.05|14479.03|14399.03|8
1725173630000|2024-09-01 06:53:50|14478.58|14398.58|14476.33|14396.33|14478.78|14398.78|14476.33|14396.33|10
1725173640000|2024-09-01 06:54:00|14476.28|14396.28|14477.28|14397.28|14477.28|14397.28|14476.28|14396.28|9
1725173650000|2024-09-01 06:54:10|14477.31|14397.31|14476.9|14396.9|14477.36|14397.36|14476.9|14396.9|8
1725173660000|2024-09-01 06:54:20|14476.89|14396.89|14476.77|14396.77|14477.03|14397.03|14476.77|14396.77|8
1725173670000|2024-09-01 06:54:30|14476.78|14396.78|14476.22|14396.22|14476.78|14396.78|14476.11|14396.11|8
1725173680000|2024-09-01 06:54:40|14476.66|14396.66|14475.14|14395.14|14476.66|14396.66|14475.11|14395.11|9
1725173690000|2024-09-01 06:54:50|14475.02|14395.02|14475.74|14395.74|14475.85|14395.85|14474.78|14394.78|9
1725173700000|2024-09-01 06:55:00|14475.85|14395.85|14475.26|14395.26|14476.25|14396.25|14475.26|14395.26|10
1725173710000|2024-09-01 06:55:10|14475.17|14395.17|14475.28|14395.28|14475.37|14395.37|14475.12|14395.12|9
1725173720000|2024-09-01 06:55:20|14475.07|14395.07|14475.95|14395.95|14475.95|14395.95|14474.89|14394.89|10
1725173730000|2024-09-01 06:55:30|14475.6|14395.6|14475.45|14395.45|14475.6|14395.6|14475.25|14395.25|8
1725173740000|2024-09-01 06:55:40|14475.57|14395.57|14475.8|14395.8|14475.8|14395.8|14475.55|14395.55|7
1725173750000|2024-09-01 06:55:50|14475.63|14395.63|14476.02|14396.02|14476.05|14396.05|14475.55|14395.55|10
1725173760000|2024-09-01 06:56:00|14475.97|14395.97|14477.6|14397.6|14477.6|14397.6|14475.97|14395.97|10
1725173770000|2024-09-01 06:56:10|14477.61|14397.61|14478.33|14398.33|14478.34|14398.34|14477.61|14397.61|9
1725173780000|2024-09-01 06:56:20|14478.31|14398.31|14477.29|14397.29|14478.31|14398.31|14476.71|14396.71|9
1725173790000|2024-09-01 06:56:30|14477.1|14397.1|14477.54|14397.54|14477.54|14397.54|14477.02|14397.02|9
1725173800000|2024-09-01 06:56:40|14477.52|14397.52|14478.57|14398.57|14478.57|14398.57|14477.52|14397.52|9
1725173810000|2024-09-01 06:56:50|14478.8|14398.8|14480.1|14400.1|14480.1|14400.1|14478.8|14398.8|10
1725173820000|2024-09-01 06:57:00|14480.11|14400.11|14480.85|14400.85|14480.91|14400.91|14480.11|14400.11|10
1725173830000|2024-09-01 06:57:10|14480.92|14400.92|14481.13|14401.13|14481.13|14401.13|14480.57|14400.57|9
1725173840000|2024-09-01 06:57:20|14481.16|14401.16|14480.49|14400.49|14481.16|14401.16|14480.4|14400.4|9
1725173850000|2024-09-01 06:57:30|14480.34|14400.34|14479.93|14399.93|14480.34|14400.34|14479.93|14399.93|10
1725173860000|2024-09-01 06:57:40|14480.01|14400.01|14478.32|14398.32|14480.01|14400.01|14478.24|14398.24|8
1725173870000|2024-09-01 06:57:50|14478.31|14398.31|14477.8|14397.8|14478.6|14398.6|14477.62|14397.62|9
1725173880000|2024-09-01 06:58:00|14477.83|14397.83|14476.66|14396.66|14477.89|14397.89|14476.66|14396.66|9
1725173890000|2024-09-01 06:58:10|14477.07|14397.07|14477.4|14397.4|14477.49|14397.49|14477.07|14397.07|8
1725173900000|2024-09-01 06:58:20|14477.67|14397.67|14477.64|14397.64|14478.06|14398.06|14477.64|14397.64|10
1725173910000|2024-09-01 06:58:30|14477.62|14397.62|14479.9|14399.9|14479.9|14399.9|14477.57|14397.57|10
1725173920000|2024-09-01 06:58:40|14480.96|14400.96|14483.6|14403.6|14483.6|14403.6|14480.96|14400.96|10
1725173930000|2024-09-01 06:58:50|14483.58|14403.58|14489.02|14409.02|14489.02|14409.02|14483.58|14403.58|10
1725173940000|2024-09-01 06:59:00|14489.04|14409.04|14490.27|14410.27|14490.27|14410.27|14488.95|14408.95|10
1725173950000|2024-09-01 06:59:10|14490.52|14410.52|14490.2|14410.2|14490.55|14410.55|14489.85|14409.85|8
1725173960000|2024-09-01 06:59:20|14490.26|14410.26|14490.34|14410.34|14490.43|14410.43|14490.02|14410.02|7
1725173970000|2024-09-01 06:59:30|14490.21|14410.21|14490.65|14410.65|14490.65|14410.65|14490.17|14410.17|9
1725173980000|2024-09-01 06:59:40|14490.7|14410.7|14490.62|14410.62|14490.7|14410.7|14490.39|14410.39|8
1725173990000|2024-09-01 06:59:50|14490.49|14410.49|14488.8|14408.8|14490.56|14410.56|14488.8|14408.8|6
1725174000000|2024-09-01 07:00:00|14487.95|14407.95|14487.4|14407.4|14487.95|14407.95|14487.36|14407.36|8
1725174010000|2024-09-01 07:00:10|14487.09|14407.09|14488.75|14408.75|14488.75|14408.75|14486.42|14406.42|9
1725174020000|2024-09-01 07:00:20|14488.56|14408.56|14487.09|14407.09|14488.83|14408.83|14486.84|14406.84|10
1725174030000|2024-09-01 07:00:30|14487.14|14407.14|14487.75|14407.75|14487.75|14407.75|14487.14|14407.14|9
1725174040000|2024-09-01 07:00:40|14488.12|14408.12|14489.34|14409.34|14489.34|14409.34|14488.12|14408.12|10
1725174050000|2024-09-01 07:00:50|14489.36|14409.36|14489.26|14409.26|14489.65|14409.65|14489.26|14409.26|10
1725174060000|2024-09-01 07:01:00|14489.01|14409.01|14489.81|14409.81|14489.91|14409.91|14489.01|14409.01|10
1725174070000|2024-09-01 07:01:10|14489.82|14409.82|14489.7|14409.7|14489.95|14409.95|14489.6|14409.6|8
1725174080000|2024-09-01 07:01:20|14489.78|14409.78|14489.88|14409.88|14490.13|14410.13|14489.73|14409.73|9
1725174090000|2024-09-01 07:01:30|14489.97|14409.97|14489.86|14409.86|14490.24|14410.24|14489.76|14409.76|9
1725174100000|2024-09-01 07:01:40|14490.23|14410.23|14494.32|14414.32|14494.32|14414.32|14490.23|14410.23|10
1725174110000|2024-09-01 07:01:50|14494.63|14414.63|14494.67|14414.67|14495.06|14415.06|14494.6|14414.6|9
1725174120000|2024-09-01 07:02:00|14494.59|14414.59|14493.39|14413.39|14494.59|14414.59|14493.39|14413.39|8
1725174130000|2024-09-01 07:02:10|14493.37|14413.37|14493.74|14413.74|14493.83|14413.83|14493.33|14413.33|7
1725174140000|2024-09-01 07:02:20|14493.95|14413.95|14494.34|14414.34|14494.34|14414.34|14493.7|14413.7|8
1725174150000|2024-09-01 07:02:30|14494.36|14414.36|14494.13|14414.13|14494.39|14414.39|14494.13|14414.13|6
1725174160000|2024-09-01 07:02:40|14494.34|14414.34|14494.04|14414.04|14494.34|14414.34|14493.76|14413.76|7
1725174170000|2024-09-01 07:02:50|14494.19|14414.19|14495.38|14415.38|14495.38|14415.38|14494.19|14414.19|9
1725174180000|2024-09-01 07:03:00|14495.53|14415.53|14495.8|14415.8|14495.8|14415.8|14495.53|14415.53|10
1725174190000|2024-09-01 07:03:10|14495.81|14415.81|14495.47|14415.47|14495.81|14415.81|14495.21|14415.21|8
1725174200000|2024-09-01 07:03:20|14495.49|14415.49|14495.55|14415.55|14495.55|14415.55|14495.19|14415.19|7
1725174210000|2024-09-01 07:03:30|14495.54|14415.54|14497.08|14417.08|14497.08|14417.08|14495.47|14415.47|8
1725174220000|2024-09-01 07:03:40|14497.16|14417.16|14497.61|14417.61|14497.62|14417.62|14497.16|14417.16|8
1725174230000|2024-09-01 07:03:50|14497.75|14417.75|14497.5|14417.5|14497.75|14417.75|14497.46|14417.46|8
1725174240000|2024-09-01 07:04:00|14497.51|14417.51|14498.21|14418.21|14498.22|14418.22|14497.51|14417.51|9
1725174250000|2024-09-01 07:04:10|14498.27|14418.27|14500.33|14420.33|14500.33|14420.33|14498.27|14418.27|8
1725174260000|2024-09-01 07:04:20|14500.35|14420.35|14502.07|14422.07|14502.07|14422.07|14500.35|14420.35|10
1725174270000|2024-09-01 07:04:30|14502.09|14422.09|14500.52|14420.52|14502.26|14422.26|14500.52|14420.52|10
1725174280000|2024-09-01 07:04:40|14500.59|14420.59|14500.63|14420.63|14500.77|14420.77|14500.48|14420.48|8
1725174290000|2024-09-01 07:04:50|14500.56|14420.56|14501|14421|14501|14421|14500.56|14420.56|7
1725174300000|2024-09-01 07:05:00|14501.01|14421.01|14501.45|14421.45|14501.45|14421.45|14501.01|14421.01|7
1725174310000|2024-09-01 07:05:10|14501.41|14421.41|14500.82|14420.82|14501.6|14421.6|14500.82|14420.82|8
1725174320000|2024-09-01 07:05:20|14500.24|14420.24|14500.17|14420.17|14500.31|14420.31|14500.17|14420.17|7
1725174330000|2024-09-01 07:05:30|14500.76|14420.76|14501.34|14421.34|14501.51|14421.51|14500.76|14420.76|10
1725174340000|2024-09-01 07:05:40|14501.13|14421.13|14500.4|14420.4|14501.33|14421.33|14500.4|14420.4|8
1725174350000|2024-09-01 07:05:50|14500.39|14420.39|14498.16|14418.16|14500.39|14420.39|14498.16|14418.16|8
1725174360000|2024-09-01 07:06:00|14497.62|14417.62|14496.11|14416.11|14497.96|14417.96|14496.11|14416.11|8
1725174370000|2024-09-01 07:06:10|14496.13|14416.13|14498.42|14418.42|14498.42|14418.42|14496.13|14416.13|10
1725174380000|2024-09-01 07:06:20|14497.35|14417.35|14492.87|14412.87|14497.35|14417.35|14492.87|14412.87|9
1725174390000|2024-09-01 07:06:30|14492.85|14412.85|14492.56|14412.56|14492.85|14412.85|14492.41|14412.41|6
1725174400000|2024-09-01 07:06:40|14492.43|14412.43|14492.53|14412.53|14492.54|14412.54|14492.39|14412.39|8
1725174410000|2024-09-01 07:06:50|14492.48|14412.48|14492.35|14412.35|14492.56|14412.56|14492.35|14412.35|8
1725174420000|2024-09-01 07:07:00|14492.33|14412.33|14490.24|14410.24|14492.33|14412.33|14490.24|14410.24|10
1725174430000|2024-09-01 07:07:10|14490.23|14410.23|14489.01|14409.01|14490.46|14410.46|14489|14409|10
1725174440000|2024-09-01 07:07:20|14489.02|14409.02|14489.38|14409.38|14489.38|14409.38|14489|14409|9
1725174450000|2024-09-01 07:07:30|14489.53|14409.53|14489.48|14409.48|14489.55|14409.55|14488.99|14408.99|9
1725174460000|2024-09-01 07:07:40|14489.54|14409.54|14490.51|14410.51|14490.51|14410.51|14489.5|14409.5|10
1725174470000|2024-09-01 07:07:50|14490.52|14410.52|14490.31|14410.31|14491.01|14411.01|14490.31|14410.31|7
1725174480000|2024-09-01 07:08:00|14490.21|14410.21|14489.44|14409.44|14490.65|14410.65|14489.44|14409.44|10
1725174490000|2024-09-01 07:08:10|14489.46|14409.46|14489.47|14409.47|14489.75|14409.75|14488.24|14408.24|9
1725174500000|2024-09-01 07:08:20|14489.48|14409.48|14487.84|14407.84|14489.48|14409.48|14487.84|14407.84|10
1725174510000|2024-09-01 07:08:30|14487.82|14407.82|14487.54|14407.54|14487.94|14407.94|14487.54|14407.54|5
1725174520000|2024-09-01 07:08:40|14487.55|14407.55|14486.74|14406.74|14487.55|14407.55|14486.74|14406.74|7
1725174530000|2024-09-01 07:08:50|14486.68|14406.68|14490.04|14410.04|14490.04|14410.04|14486.68|14406.68|9
1725174540000|2024-09-01 07:09:00|14490.05|14410.05|14490.28|14410.28|14490.58|14410.58|14490.05|14410.05|9
1725174550000|2024-09-01 07:09:10|14490.24|14410.24|14489.86|14409.86|14490.24|14410.24|14489.8|14409.8|9
1725174560000|2024-09-01 07:09:20|14489.99|14409.99|14490.07|14410.07|14490.07|14410.07|14489.9|14409.9|7
1725174570000|2024-09-01 07:09:30|14490.24|14410.24|14488.71|14408.71|14490.24|14410.24|14488.71|14408.71|9
1725174580000|2024-09-01 07:09:40|14488.35|14408.35|14487.09|14407.09|14488.35|14408.35|14487.09|14407.09|8
1725174590000|2024-09-01 07:09:50|14486.87|14406.87|14485.83|14405.83|14486.87|14406.87|14485.83|14405.83|10
1725174600000|2024-09-01 07:10:00|14486.1|14406.1|14486.04|14406.04|14486.12|14406.12|14485.34|14405.34|6
1725174610000|2024-09-01 07:10:10|14486.03|14406.03|14483.7|14403.7|14486.06|14406.06|14483.7|14403.7|8
1725174620000|2024-09-01 07:10:20|14483.67|14403.67|14483.25|14403.25|14483.84|14403.84|14483.24|14403.24|9
1725174630000|2024-09-01 07:10:30|14482.79|14402.79|14483.21|14403.21|14483.27|14403.27|14482.79|14402.79|10
1725174640000|2024-09-01 07:10:40|14483.34|14403.34|14483.26|14403.26|14483.34|14403.34|14483.02|14403.02|6
1725174650000|2024-09-01 07:10:50|14483.3|14403.3|14485.21|14405.21|14485.24|14405.24|14483.3|14403.3|9
1725174660000|2024-09-01 07:11:00|14485.36|14405.36|14485.91|14405.91|14486.07|14406.07|14485.36|14405.36|9
1725174670000|2024-09-01 07:11:10|14485.75|14405.75|14485.63|14405.63|14485.75|14405.75|14485.63|14405.63|10
1725174680000|2024-09-01 07:11:20|14485.45|14405.45|14481.44|14401.44|14485.45|14405.45|14481.44|14401.44|10
1725174690000|2024-09-01 07:11:30|14481.38|14401.38|14480.4|14400.4|14481.38|14401.38|14480.4|14400.4|9
1725174700000|2024-09-01 07:11:40|14480.49|14400.49|14478.72|14398.72|14480.49|14400.49|14478.72|14398.72|9
1725174710000|2024-09-01 07:11:50|14478.35|14398.35|14477|14397|14478.35|14398.35|14476.94|14396.94|10
1725174720000|2024-09-01 07:12:00|14476.86|14396.86|14474.52|14394.52|14476.86|14396.86|14474.52|14394.52|10
1725174730000|2024-09-01 07:12:10|14474.37|14394.37|14471.68|14391.68|14474.37|14394.37|14471.68|14391.68|10
1725174740000|2024-09-01 07:12:20|14471.58|14391.58|14471.05|14391.05|14471.58|14391.58|14471.05|14391.05|9
1725174750000|2024-09-01 07:12:30|14470.75|14390.75|14471.5|14391.5|14471.61|14391.61|14470.53|14390.53|10
1725174760000|2024-09-01 07:12:40|14471.94|14391.94|14471.91|14391.91|14472.08|14392.08|14471.57|14391.57|8
1725174770000|2024-09-01 07:12:50|14472.08|14392.08|14474.02|14394.02|14474.02|14394.02|14471.99|14391.99|10
1725174780000|2024-09-01 07:13:00|14473.65|14393.65|14478.51|14398.51|14478.67|14398.67|14473.31|14393.31|10
1725174790000|2024-09-01 07:13:10|14479.02|14399.02|14481.47|14401.47|14481.47|14401.47|14478.72|14398.72|9
1725174800000|2024-09-01 07:13:20|14481.64|14401.64|14481.86|14401.86|14481.86|14401.86|14481.49|14401.49|9
1725174810000|2024-09-01 07:13:30|14481.85|14401.85|14482.65|14402.65|14482.84|14402.84|14481.85|14401.85|10
1725174820000|2024-09-01 07:13:40|14482.78|14402.78|14482.44|14402.44|14482.83|14402.83|14482.44|14402.44|7
1725174830000|2024-09-01 07:13:50|14482.28|14402.28|14480.11|14400.11|14482.8|14402.8|14480.11|14400.11|9
1725174840000|2024-09-01 07:14:00|14480.06|14400.06|14479.75|14399.75|14480.06|14400.06|14479.75|14399.75|9
1725174850000|2024-09-01 07:14:10|14479.62|14399.62|14479.41|14399.41|14479.86|14399.86|14479.41|14399.41|10
1725174860000|2024-09-01 07:14:20|14479.34|14399.34|14479.53|14399.53|14479.53|14399.53|14479.22|14399.22|7
1725174870000|2024-09-01 07:14:30|14479.55|14399.55|14479.77|14399.77|14480|14400|14479.46|14399.46|10
1725174880000|2024-09-01 07:14:40|14479.75|14399.75|14479.61|14399.61|14479.82|14399.82|14479.57|14399.57|6
1725174890000|2024-09-01 07:14:50|14479.65|14399.65|14480.66|14400.66|14480.66|14400.66|14479.63|14399.63|9
1725174900000|2024-09-01 07:15:00|14481.06|14401.06|14481.62|14401.62|14481.62|14401.62|14481|14401|9
1725174910000|2024-09-01 07:15:10|14481.63|14401.63|14481.55|14401.55|14481.78|14401.78|14481.46|14401.46|9
1725174920000|2024-09-01 07:15:20|14481.53|14401.53|14480.4|14400.4|14481.53|14401.53|14480.4|14400.4|8
1725174930000|2024-09-01 07:15:30|14480.23|14400.23|14479.39|14399.39|14480.52|14400.52|14479.39|14399.39|8
1725174940000|2024-09-01 07:15:40|14479.35|14399.35|14478.68|14398.68|14479.35|14399.35|14478.68|14398.68|9
1725174950000|2024-09-01 07:15:50|14478.58|14398.58|14477.97|14397.97|14478.58|14398.58|14477.97|14397.97|9
1725174960000|2024-09-01 07:16:00|14478.03|14398.03|14477.51|14397.51|14478.04|14398.04|14477.48|14397.48|8
1725174970000|2024-09-01 07:16:10|14477.37|14397.37|14478.54|14398.54|14478.54|14398.54|14476.8|14396.8|9
1725174980000|2024-09-01 07:16:20|14478.12|14398.12|14477.43|14397.43|14478.3|14398.3|14477.34|14397.34|8
1725174990000|2024-09-01 07:16:30|14478|14398|14477.4|14397.4|14478.24|14398.24|14477.4|14397.4|10
1725175000000|2024-09-01 07:16:40|14477.77|14397.77|14478.84|14398.84|14478.84|14398.84|14477.67|14397.67|10
1725175010000|2024-09-01 07:16:50|14478.82|14398.82|14477.96|14397.96|14478.82|14398.82|14477.95|14397.95|10
1725175020000|2024-09-01 07:17:00|14477.88|14397.88|14478.04|14398.04|14478.14|14398.14|14477.77|14397.77|9
1725175030000|2024-09-01 07:17:10|14477.94|14397.94|14479.24|14399.24|14479.24|14399.24|14477.92|14397.92|10
1725175040000|2024-09-01 07:17:20|14479.36|14399.36|14480.15|14400.15|14480.23|14400.23|14479.36|14399.36|9
1725175050000|2024-09-01 07:17:30|14480.14|14400.14|14478|14398|14480.14|14400.14|14478|14398|9
1725175060000|2024-09-01 07:17:40|14477.8|14397.8|14476.86|14396.86|14477.8|14397.8|14476.86|14396.86|9
1725175070000|2024-09-01 07:17:50|14476.84|14396.84|14476.68|14396.68|14476.84|14396.84|14476.68|14396.68|3
1725175080000|2024-09-01 07:18:00|14476.62|14396.62|14479.58|14399.58|14479.58|14399.58|14476.61|14396.61|7
1725175090000|2024-09-01 07:18:10|14479.74|14399.74|14479.78|14399.78|14479.86|14399.86|14479.71|14399.71|8
1725175100000|2024-09-01 07:18:20|14479.7|14399.7|14481.1|14401.1|14481.1|14401.1|14479.7|14399.7|10
1725175110000|2024-09-01 07:18:30|14481.12|14401.12|14480.94|14400.94|14481.12|14401.12|14480.5|14400.5|9
1725175120000|2024-09-01 07:18:40|14480.91|14400.91|14480.42|14400.42|14480.91|14400.91|14480.42|14400.42|8
1725175130000|2024-09-01 07:18:50|14480.3|14400.3|14479.29|14399.29|14480.3|14400.3|14479.29|14399.29|9
1725175140000|2024-09-01 07:19:00|14478.9|14398.9|14475.25|14395.25|14478.9|14398.9|14475.25|14395.25|10
1725175150000|2024-09-01 07:19:10|14474.92|14394.92|14474.71|14394.71|14474.92|14394.92|14474.46|14394.46|8
1725175160000|2024-09-01 07:19:20|14474.67|14394.67|14474.17|14394.17|14474.67|14394.67|14470.85|14390.85|10
1725175170000|2024-09-01 07:19:30|14473.97|14393.97|14474.5|14394.5|14474.5|14394.5|14473.29|14393.29|9
1725175180000|2024-09-01 07:19:40|14474.64|14394.64|14474.22|14394.22|14474.64|14394.64|14474.19|14394.19|10
1725175190000|2024-09-01 07:19:50|14474.2|14394.2|14473.01|14393.01|14474.2|14394.2|14473.01|14393.01|10
1725175200000|2024-09-01 07:20:00|14472.96|14392.96|14473.96|14393.96|14473.96|14393.96|14472.96|14392.96|10
1725175210000|2024-09-01 07:20:10|14474.24|14394.24|14472.57|14392.57|14474.24|14394.24|14472.57|14392.57|9
1725175220000|2024-09-01 07:20:20|14472.55|14392.55|14473.46|14393.46|14473.46|14393.46|14472.55|14392.55|10
1725175230000|2024-09-01 07:20:30|14474.1|14394.1|14481.34|14401.34|14481.37|14401.37|14474.1|14394.1|10
1725175240000|2024-09-01 07:20:40|14481.49|14401.49|14483.31|14403.31|14483.31|14403.31|14481.47|14401.47|9
1725175250000|2024-09-01 07:20:50|14479.69|14399.69|14481.16|14401.16|14481.2|14401.2|14479.69|14399.69|10
1725175260000|2024-09-01 07:21:00|14480.51|14400.51|14473.92|14393.92|14480.51|14400.51|14473.92|14393.92|10
1725175270000|2024-09-01 07:21:10|14473.74|14393.74|14470.78|14390.78|14473.74|14393.74|14470.71|14390.71|10
1725175280000|2024-09-01 07:21:20|14471.11|14391.11|14471.03|14391.03|14471.11|14391.11|14470.78|14390.78|9
1725175290000|2024-09-01 07:21:30|14471.02|14391.02|14471.18|14391.18|14471.2|14391.2|14471.01|14391.01|9
1725175300000|2024-09-01 07:21:40|14471.22|14391.22|14470.79|14390.79|14471.22|14391.22|14470.65|14390.65|5
1725175310000|2024-09-01 07:21:50|14470.89|14390.89|14474.45|14394.45|14474.45|14394.45|14470.89|14390.89|10
1725175320000|2024-09-01 07:22:00|14474.66|14394.66|14472.15|14392.15|14474.83|14394.83|14472.11|14392.11|9
1725175330000|2024-09-01 07:22:10|14472.14|14392.14|14473.52|14393.52|14473.52|14393.52|14472.14|14392.14|8
1725175340000|2024-09-01 07:22:20|14473.8|14393.8|14473.74|14393.74|14474.34|14394.34|14473.74|14393.74|8
1725175350000|2024-09-01 07:22:30|14473.68|14393.68|14472.86|14392.86|14473.68|14393.68|14472.86|14392.86|10
1725175360000|2024-09-01 07:22:40|14472.7|14392.7|14471.56|14391.56|14472.84|14392.84|14471.56|14391.56|9
1725175370000|2024-09-01 07:22:50|14471.54|14391.54|14471.03|14391.03|14471.55|14391.55|14470.66|14390.66|9
1725175380000|2024-09-01 07:23:00|14470.99|14390.99|14470.85|14390.85|14470.99|14390.99|14470.78|14390.78|10
1725175390000|2024-09-01 07:23:10|14470.51|14390.51|14470.32|14390.32|14470.6|14390.6|14470.32|14390.32|7
1725175400000|2024-09-01 07:23:20|14470.28|14390.28|14469.81|14389.81|14470.28|14390.28|14469.57|14389.57|10
1725175410000|2024-09-01 07:23:30|14469.85|14389.85|14469.3|14389.3|14470.05|14390.05|14469.09|14389.09|9
1725175420000|2024-09-01 07:23:40|14469.35|14389.35|14469.12|14389.12|14469.35|14389.35|14469.01|14389.01|5
1725175430000|2024-09-01 07:23:50|14468.91|14388.91|14468.79|14388.79|14468.97|14388.97|14468.57|14388.57|8
1725175440000|2024-09-01 07:24:00|14468.81|14388.81|14468.36|14388.36|14468.85|14388.85|14468.36|14388.36|9
1725175450000|2024-09-01 07:24:10|14468.66|14388.66|14468.98|14388.98|14468.98|14388.98|14468.66|14388.66|8
1725175460000|2024-09-01 07:24:20|14468.96|14388.96|14468.53|14388.53|14468.97|14388.97|14468.53|14388.53|8
1725175470000|2024-09-01 07:24:30|14468.51|14388.51|14467.59|14387.59|14468.51|14388.51|14467.59|14387.59|9
1725175480000|2024-09-01 07:24:40|14467.58|14387.58|14467.36|14387.36|14467.58|14387.58|14467.24|14387.24|7
1725175490000|2024-09-01 07:24:50|14467.32|14387.32|14467.56|14387.56|14467.56|14387.56|14467.32|14387.32|7
1725175500000|2024-09-01 07:25:00|14467.54|14387.54|14467.48|14387.48|14467.54|14387.54|14467.48|14387.48|3
1725175510000|2024-09-01 07:25:10|14467.38|14387.38|14467.52|14387.52|14467.52|14387.52|14467.38|14387.38|6
1725175520000|2024-09-01 07:25:20|14467.81|14387.81|14467.71|14387.71|14467.93|14387.93|14467.38|14387.38|8
1725175530000|2024-09-01 07:25:30|14467.67|14387.67|14467.34|14387.34|14467.83|14387.83|14467.34|14387.34|9
1725175540000|2024-09-01 07:25:40|14467.41|14387.41|14466.61|14386.61|14467.44|14387.44|14466.61|14386.61|8
1725175550000|2024-09-01 07:25:50|14466.48|14386.48|14465.84|14385.84|14466.48|14386.48|14465.84|14385.84|6
1725175560000|2024-09-01 07:26:00|14465.82|14385.82|14465.49|14385.49|14465.83|14385.83|14465.32|14385.32|7
1725175570000|2024-09-01 07:26:10|14465.91|14385.91|14464.2|14384.2|14465.91|14385.91|14463.93|14383.93|10
1725175580000|2024-09-01 07:26:20|14464.15|14384.15|14463.89|14383.89|14464.15|14384.15|14463.89|14383.89|7
1725175590000|2024-09-01 07:26:30|14463.99|14383.99|14465.2|14385.2|14465.2|14385.2|14463.96|14383.96|6
1725175600000|2024-09-01 07:26:40|14465.21|14385.21|14465.45|14385.45|14465.45|14385.45|14465.2|14385.2|7
1725175610000|2024-09-01 07:26:50|14465.52|14385.52|14465.47|14385.47|14465.61|14385.61|14465.44|14385.44|10
1725175620000|2024-09-01 07:27:00|14465.5|14385.5|14465.5|14385.5|14465.54|14385.54|14465|14385|9
1725175630000|2024-09-01 07:27:10|14465.46|14385.46|14465.37|14385.37|14465.46|14385.46|14465.12|14385.12|9
1725175640000|2024-09-01 07:27:20|14465.69|14385.69|14466.49|14386.49|14467.31|14387.31|14465.62|14385.62|10
1725175650000|2024-09-01 07:27:30|14466.04|14386.04|14465.9|14385.9|14466.07|14386.07|14465.9|14385.9|9
1725175660000|2024-09-01 07:27:40|14465.96|14385.96|14466.76|14386.76|14466.76|14386.76|14465.96|14385.96|7
1725175670000|2024-09-01 07:27:50|14466.82|14386.82|14470.23|14390.23|14470.23|14390.23|14466.82|14386.82|10
1725175680000|2024-09-01 07:28:00|14470.35|14390.35|14470.8|14390.8|14470.81|14390.81|14470.35|14390.35|10
1725175690000|2024-09-01 07:28:10|14470.82|14390.82|14469.59|14389.59|14470.91|14390.91|14469.59|14389.59|10
1725175700000|2024-09-01 07:28:20|14469.67|14389.67|14469.29|14389.29|14469.67|14389.67|14469.04|14389.04|8
1725175710000|2024-09-01 07:28:30|14469.3|14389.3|14467.56|14387.56|14469.49|14389.49|14467.56|14387.56|10
1725175720000|2024-09-01 07:28:40|14467.25|14387.25|14466.59|14386.59|14467.33|14387.33|14466.59|14386.59|9
1725175730000|2024-09-01 07:28:50|14466.37|14386.37|14465.38|14385.38|14466.66|14386.66|14465.38|14385.38|10
1725175740000|2024-09-01 07:29:00|14465.33|14385.33|14464.14|14384.14|14465.33|14385.33|14464.14|14384.14|7
1725175750000|2024-09-01 07:29:10|14463.72|14383.72|14463.66|14383.66|14463.72|14383.72|14463.59|14383.59|8
1725175760000|2024-09-01 07:29:20|14463.64|14383.64|14463.2|14383.2|14463.64|14383.64|14463.17|14383.17|7
1725175770000|2024-09-01 07:29:30|14463.18|14383.18|14461.77|14381.77|14463.18|14383.18|14461.77|14381.77|8
1725175780000|2024-09-01 07:29:40|14461.55|14381.55|14460.97|14380.97|14461.55|14381.55|14460.97|14380.97|9
1725175790000|2024-09-01 07:29:50|14460.96|14380.96|14462.32|14382.32|14462.38|14382.38|14460.9|14380.9|10
1725175800000|2024-09-01 07:30:00|14462.74|14382.74|14461.85|14381.85|14462.85|14382.85|14461.39|14381.39|9
1725175810000|2024-09-01 07:30:10|14461.88|14381.88|14463.18|14383.18|14463.18|14383.18|14461.88|14381.88|8
1725175820000|2024-09-01 07:30:20|14463.62|14383.62|14464.1|14384.1|14464.12|14384.12|14463.52|14383.52|10
1725175830000|2024-09-01 07:30:30|14464.29|14384.29|14467.57|14387.57|14467.57|14387.57|14464.29|14384.29|10
1725175840000|2024-09-01 07:30:40|14467.61|14387.61|14470.02|14390.02|14470.03|14390.03|14467.61|14387.61|10
1725175850000|2024-09-01 07:30:50|14470.23|14390.23|14470.8|14390.8|14470.82|14390.82|14470.23|14390.23|8
1725175860000|2024-09-01 07:31:00|14470.92|14390.92|14471.3|14391.3|14471.3|14391.3|14470.85|14390.85|8
1725175870000|2024-09-01 07:31:10|14470.92|14390.92|14470.68|14390.68|14470.92|14390.92|14470.33|14390.33|8
1725175880000|2024-09-01 07:31:20|14470.67|14390.67|14470.89|14390.89|14470.93|14390.93|14470.48|14390.48|10
1725175890000|2024-09-01 07:31:30|14470.82|14390.82|14470.86|14390.86|14471.01|14391.01|14470.69|14390.69|8
1725175900000|2024-09-01 07:31:40|14470.62|14390.62|14469.89|14389.89|14470.73|14390.73|14469.89|14389.89|8
1725175910000|2024-09-01 07:31:50|14469.88|14389.88|14470.23|14390.23|14470.23|14390.23|14469.78|14389.78|9
1725175920000|2024-09-01 07:32:00|14470.25|14390.25|14470.41|14390.41|14470.41|14390.41|14470.07|14390.07|9
1725175930000|2024-09-01 07:32:10|14470.66|14390.66|14473.23|14393.23|14473.23|14393.23|14470.66|14390.66|10
1725175940000|2024-09-01 07:32:20|14473.52|14393.52|14475.16|14395.16|14475.16|14395.16|14473.52|14393.52|10
1725175950000|2024-09-01 07:32:30|14475.78|14395.78|14477.75|14397.75|14477.75|14397.75|14475.78|14395.78|9
1725175960000|2024-09-01 07:32:40|14477.95|14397.95|14479.38|14399.38|14479.78|14399.78|14477.95|14397.95|10
1725175970000|2024-09-01 07:32:50|14479.17|14399.17|14481.8|14401.8|14481.8|14401.8|14479.17|14399.17|9
1725175980000|2024-09-01 07:33:00|14482.04|14402.04|14482.87|14402.87|14482.87|14402.87|14482.04|14402.04|10
1725175990000|2024-09-01 07:33:10|14482.19|14402.19|14480.61|14400.61|14482.21|14402.21|14480.61|14400.61|10
1725176000000|2024-09-01 07:33:20|14480.46|14400.46|14480.05|14400.05|14480.46|14400.46|14479.66|14399.66|9
1725176010000|2024-09-01 07:33:30|14481.68|14401.68|14480.18|14400.18|14481.72|14401.72|14479.68|14399.68|10
1725176020000|2024-09-01 07:33:40|14480.28|14400.28|14480.27|14400.27|14480.79|14400.79|14480.27|14400.27|8
1725176030000|2024-09-01 07:33:50|14480.11|14400.11|14480.19|14400.19|14480.4|14400.4|14479.43|14399.43|8
1725176040000|2024-09-01 07:34:00|14480.2|14400.2|14480.36|14400.36|14480.42|14400.42|14480.2|14400.2|6
1725176050000|2024-09-01 07:34:10|14479.6|14399.6|14480.09|14400.09|14480.09|14400.09|14479.6|14399.6|8
1725176060000|2024-09-01 07:34:20|14480.16|14400.16|14480.27|14400.27|14480.28|14400.28|14480.02|14400.02|9
1725176070000|2024-09-01 07:34:30|14480.17|14400.17|14480.43|14400.43|14480.43|14400.43|14480.17|14400.17|3
1725176080000|2024-09-01 07:34:40|14480.9|14400.9|14482.33|14402.33|14482.33|14402.33|14480.9|14400.9|7
1725176090000|2024-09-01 07:34:50|14482.36|14402.36|14484.01|14404.01|14484.01|14404.01|14482.36|14402.36|10
1725176100000|2024-09-01 07:35:00|14484.02|14404.02|14484.03|14404.03|14484.04|14404.04|14484.02|14404.02|8
1725176110000|2024-09-01 07:35:10|14484.04|14404.04|14488.37|14408.37|14488.37|14408.37|14484.04|14404.04|9
1725176120000|2024-09-01 07:35:20|14488.41|14408.41|14490.34|14410.34|14490.34|14410.34|14488.41|14408.41|10
1725176130000|2024-09-01 07:35:30|14490.32|14410.32|14490.89|14410.89|14490.89|14410.89|14490.32|14410.32|8
1725176140000|2024-09-01 07:35:40|14491.91|14411.91|14493.8|14413.8|14493.8|14413.8|14491.91|14411.91|10
1725176150000|2024-09-01 07:35:50|14493.91|14413.91|14494.38|14414.38|14494.74|14414.74|14493.85|14413.85|9
1725176160000|2024-09-01 07:36:00|14494.39|14414.39|14494.25|14414.25|14494.5|14414.5|14494.25|14414.25|8
1725176170000|2024-09-01 07:36:10|14494.13|14414.13|14493.89|14413.89|14494.13|14414.13|14493.89|14413.89|9
1725176180000|2024-09-01 07:36:20|14493.88|14413.88|14492.72|14412.72|14493.88|14413.88|14492.69|14412.69|9
1725176190000|2024-09-01 07:36:30|14492.53|14412.53|14491.49|14411.49|14492.53|14412.53|14491.49|14411.49|10
1725176200000|2024-09-01 07:36:40|14491.44|14411.44|14490.86|14410.86|14491.44|14411.44|14490.68|14410.68|7
1725176210000|2024-09-01 07:36:50|14491.04|14411.04|14491.03|14411.03|14491.04|14411.04|14490.61|14410.61|10
1725176220000|2024-09-01 07:37:00|14491.18|14411.18|14490.99|14410.99|14491.26|14411.26|14490.9|14410.9|10
1725176230000|2024-09-01 07:37:10|14491|14411|14492.1|14412.1|14492.37|14412.37|14491|14411|9
1725176240000|2024-09-01 07:37:20|14492.13|14412.13|14492.25|14412.25|14492.28|14412.28|14491.94|14411.94|8
1725176250000|2024-09-01 07:37:30|14492.17|14412.17|14489.41|14409.41|14492.17|14412.17|14489.41|14409.41|9
1725176260000|2024-09-01 07:37:40|14488.82|14408.82|14489.33|14409.33|14489.33|14409.33|14487.8|14407.8|10
1725176270000|2024-09-01 07:37:50|14489.35|14409.35|14488.55|14408.55|14489.37|14409.37|14488.51|14408.51|10
1725176280000|2024-09-01 07:38:00|14487.76|14407.76|14487.15|14407.15|14487.94|14407.94|14487.15|14407.15|10
1725176290000|2024-09-01 07:38:10|14487.19|14407.19|14487.6|14407.6|14488.1|14408.1|14487.19|14407.19|9
1725176300000|2024-09-01 07:38:20|14487.49|14407.49|14485.21|14405.21|14487.49|14407.49|14485.09|14405.09|8
1725176310000|2024-09-01 07:38:30|14485.59|14405.59|14486.19|14406.19|14486.19|14406.19|14484.79|14404.79|10
1725176320000|2024-09-01 07:38:40|14486.21|14406.21|14487.07|14407.07|14487.22|14407.22|14486.21|14406.21|9
1725176330000|2024-09-01 07:38:50|14487.06|14407.06|14486.35|14406.35|14487.07|14407.07|14486.35|14406.35|8
1725176340000|2024-09-01 07:39:00|14486.19|14406.19|14485.67|14405.67|14486.19|14406.19|14485.67|14405.67|9
1725176350000|2024-09-01 07:39:10|14485.64|14405.64|14485.62|14405.62|14485.67|14405.67|14485.6|14405.6|8
1725176360000|2024-09-01 07:39:20|14485.91|14405.91|14484.2|14404.2|14485.99|14405.99|14484.2|14404.2|6
1725176370000|2024-09-01 07:39:30|14483.93|14403.93|14483.13|14403.13|14483.93|14403.93|14483.13|14403.13|9
1725176380000|2024-09-01 07:39:40|14482.23|14402.23|14483.36|14403.36|14483.36|14403.36|14481.47|14401.47|10
1725176390000|2024-09-01 07:39:50|14483.14|14403.14|14483.12|14403.12|14483.23|14403.23|14483.12|14403.12|8
1725176400000|2024-09-01 07:40:00|14483.11|14403.11|14481.53|14401.53|14483.12|14403.12|14481.53|14401.53|8
1725176410000|2024-09-01 07:40:10|14481.21|14401.21|14482.17|14402.17|14482.4|14402.4|14480.79|14400.79|10
1725176420000|2024-09-01 07:40:20|14482.18|14402.18|14479.77|14399.77|14482.18|14402.18|14479.77|14399.77|7
1725176430000|2024-09-01 07:40:30|14479.75|14399.75|14479.42|14399.42|14479.75|14399.75|14479.4|14399.4|10
1725176440000|2024-09-01 07:40:40|14479.41|14399.41|14478.86|14398.86|14479.41|14399.41|14478.54|14398.54|7
1725176450000|2024-09-01 07:40:50|14478.75|14398.75|14477.6|14397.6|14478.75|14398.75|14477.6|14397.6|6
1725176460000|2024-09-01 07:41:00|14477.54|14397.54|14478.01|14398.01|14478.08|14398.08|14477.54|14397.54|10
1725176470000|2024-09-01 07:41:10|14478.05|14398.05|14478.02|14398.02|14478.22|14398.22|14477.81|14397.81|6
1725176480000|2024-09-01 07:41:20|14477.86|14397.86|14477.84|14397.84|14478.12|14398.12|14477.84|14397.84|9
1725176490000|2024-09-01 07:41:30|14477.83|14397.83|14478.15|14398.15|14478.24|14398.24|14477.83|14397.83|9
1725176500000|2024-09-01 07:41:40|14477.87|14397.87|14478.33|14398.33|14478.33|14398.33|14477.87|14397.87|8
1725176510000|2024-09-01 07:41:50|14478.62|14398.62|14478.73|14398.73|14478.87|14398.87|14478.62|14398.62|7
1725176520000|2024-09-01 07:42:00|14478.74|14398.74|14478.28|14398.28|14478.96|14398.96|14478.27|14398.27|10
1725176530000|2024-09-01 07:42:10|14478.24|14398.24|14479.19|14399.19|14479.19|14399.19|14478.24|14398.24|10
1725176540000|2024-09-01 07:42:20|14479.15|14399.15|14478.13|14398.13|14479.15|14399.15|14478.13|14398.13|10
1725176550000|2024-09-01 07:42:30|14477.89|14397.89|14478.25|14398.25|14478.25|14398.25|14477.47|14397.47|10
1725176560000|2024-09-01 07:42:40|14478.31|14398.31|14478.31|14398.31|14478.37|14398.37|14477.89|14397.89|7
1725176570000|2024-09-01 07:42:50|14478.24|14398.24|14477.18|14397.18|14478.24|14398.24|14477.18|14397.18|5
1725176580000|2024-09-01 07:43:00|14477.17|14397.17|14477.05|14397.05|14477.23|14397.23|14476.13|14396.13|8
1725176590000|2024-09-01 07:43:10|14477.1|14397.1|14475.06|14395.06|14477.11|14397.11|14475.06|14395.06|10
1725176600000|2024-09-01 07:43:20|14475.21|14395.21|14475.42|14395.42|14475.42|14395.42|14475.15|14395.15|7
1725176610000|2024-09-01 07:43:30|14475.57|14395.57|14475.69|14395.69|14475.92|14395.92|14475.26|14395.26|7
1725176620000|2024-09-01 07:43:40|14475.68|14395.68|14475.9|14395.9|14475.91|14395.91|14475.58|14395.58|10
1725176630000|2024-09-01 07:43:50|14475.89|14395.89|14472.8|14392.8|14475.89|14395.89|14472.46|14392.46|8
1725176640000|2024-09-01 07:44:00|14472.81|14392.81|14472.68|14392.68|14472.81|14392.81|14472.6|14392.6|5
1725176650000|2024-09-01 07:44:10|14472.67|14392.67|14472.29|14392.29|14472.67|14392.67|14472.28|14392.28|8
1725176660000|2024-09-01 07:44:20|14471.88|14391.88|14475.47|14395.47|14475.47|14395.47|14471.88|14391.88|9
1725176670000|2024-09-01 07:44:30|14475.57|14395.57|14489.58|14409.58|14489.58|14409.58|14475.57|14395.57|10
1725176680000|2024-09-01 07:44:40|14489.19|14409.19|14491.72|14411.72|14491.76|14411.76|14489.19|14409.19|9
1725176690000|2024-09-01 07:44:50|14492.46|14412.46|14492.96|14412.96|14493.1|14413.1|14492.46|14412.46|9
1725176700000|2024-09-01 07:45:00|14493.6|14413.6|14494.23|14414.23|14494.24|14414.24|14493.41|14413.41|10
1725176710000|2024-09-01 07:45:10|14494.01|14414.01|14494.31|14414.31|14494.77|14414.77|14494.01|14414.01|10
1725176720000|2024-09-01 07:45:20|14494.7|14414.7|14498.64|14418.64|14499.86|14419.86|14494.62|14414.62|10
1725176730000|2024-09-01 07:45:30|14498.48|14418.48|14503.67|14423.67|14503.67|14423.67|14498.48|14418.48|10
1725176740000|2024-09-01 07:45:40|14504.94|14424.94|14507.54|14427.54|14507.54|14427.54|14504.94|14424.94|9
1725176750000|2024-09-01 07:45:50|14507.65|14427.65|14509.33|14429.33|14509.68|14429.68|14507.65|14427.65|9
1725176760000|2024-09-01 07:46:00|14509.43|14429.43|14510.29|14430.29|14510.29|14430.29|14509.43|14429.43|10
1725176770000|2024-09-01 07:46:10|14509.67|14429.67|14509.14|14429.14|14509.73|14429.73|14508.66|14428.66|10
1725176780000|2024-09-01 07:46:20|14508.68|14428.68|14508.18|14428.18|14508.68|14428.68|14506.96|14426.96|10
1725176790000|2024-09-01 07:46:30|14508.22|14428.22|14508.63|14428.63|14508.63|14428.63|14507.76|14427.76|9
1725176800000|2024-09-01 07:46:40|14508.85|14428.85|14508.97|14428.97|14509.32|14429.32|14507.63|14427.63|10
1725176810000|2024-09-01 07:46:50|14509.01|14429.01|14505.66|14425.66|14510.62|14430.62|14503.67|14423.67|10
1725176820000|2024-09-01 07:47:00|14506.95|14426.95|14507.3|14427.3|14507.81|14427.81|14506.95|14426.95|10
1725176830000|2024-09-01 07:47:10|14507.19|14427.19|14511.92|14431.92|14511.92|14431.92|14507.15|14427.15|10
1725176840000|2024-09-01 07:47:20|14512.34|14432.34|14516.24|14436.24|14516.24|14436.24|14512.34|14432.34|10
1725176850000|2024-09-01 07:47:30|14516.8|14436.8|14520.57|14440.57|14520.57|14440.57|14516.8|14436.8|9
1725176860000|2024-09-01 07:47:40|14520.84|14440.84|14525.92|14445.92|14525.92|14445.92|14520.84|14440.84|10
1725176870000|2024-09-01 07:47:50|14526.3|14446.3|14526.4|14446.4|14526.55|14446.55|14526.01|14446.01|10
1725176880000|2024-09-01 07:48:00|14526.1|14446.1|14525.94|14445.94|14526.1|14446.1|14525.59|14445.59|9
1725176890000|2024-09-01 07:48:10|14525.69|14445.69|14527.22|14447.22|14527.22|14447.22|14525.69|14445.69|10
1725176900000|2024-09-01 07:48:20|14527.99|14447.99|14528.57|14448.57|14528.57|14448.57|14527.12|14447.12|10
1725176910000|2024-09-01 07:48:30|14528.6|14448.6|14528.05|14448.05|14528.6|14448.6|14527.94|14447.94|9
1725176920000|2024-09-01 07:48:40|14527.97|14447.97|14526.49|14446.49|14527.97|14447.97|14526.49|14446.49|9
1725176930000|2024-09-01 07:48:50|14525.81|14445.81|14524.63|14444.63|14525.81|14445.81|14524.63|14444.63|8
1725176940000|2024-09-01 07:49:00|14524.67|14444.67|14525.5|14445.5|14525.67|14445.67|14524.67|14444.67|9
1725176950000|2024-09-01 07:49:10|14525.48|14445.48|14525.04|14445.04|14525.54|14445.54|14524.56|14444.56|10
1725176960000|2024-09-01 07:49:20|14525.03|14445.03|14525.95|14445.95|14526.04|14446.04|14525.03|14445.03|7
1725176970000|2024-09-01 07:49:30|14525.94|14445.94|14527.48|14447.48|14527.48|14447.48|14525.94|14445.94|10
1725176980000|2024-09-01 07:49:40|14527.52|14447.52|14526.78|14446.78|14527.66|14447.66|14526.78|14446.78|8
1725176990000|2024-09-01 07:49:50|14526.38|14446.38|14526.3|14446.3|14526.58|14446.58|14526.07|14446.07|8
1725177000000|2024-09-01 07:50:00|14526.19|14446.19|14527.16|14447.16|14527.23|14447.23|14525.98|14445.98|9
1725177010000|2024-09-01 07:50:10|14527.15|14447.15|14526.56|14446.56|14527.15|14447.15|14526.13|14446.13|9
1725177020000|2024-09-01 07:50:20|14526.63|14446.63|14529|14449|14529|14449|14526.63|14446.63|10
1725177030000|2024-09-01 07:50:30|14529.27|14449.27|14530.66|14450.66|14530.69|14450.69|14529.27|14449.27|9
1725177040000|2024-09-01 07:50:40|14530.35|14450.35|14530.02|14450.02|14530.41|14450.41|14529.91|14449.91|9
1725177050000|2024-09-01 07:50:50|14530.13|14450.13|14529.97|14449.97|14530.13|14450.13|14529.78|14449.78|8
1725177060000|2024-09-01 07:51:00|14529.77|14449.77|14528.86|14448.86|14529.77|14449.77|14528.86|14448.86|9
1725177070000|2024-09-01 07:51:10|14528.8|14448.8|14528.35|14448.35|14529.23|14449.23|14528.35|14448.35|10
1725177080000|2024-09-01 07:51:20|14528.29|14448.29|14526.86|14446.86|14528.63|14448.63|14526.85|14446.85|9
1725177090000|2024-09-01 07:51:30|14526.69|14446.69|14527.42|14447.42|14527.42|14447.42|14525.76|14445.76|10
1725177100000|2024-09-01 07:51:40|14527.52|14447.52|14528.63|14448.63|14528.63|14448.63|14527.52|14447.52|8
1725177110000|2024-09-01 07:51:50|14528.52|14448.52|14536.77|14456.77|14536.77|14456.77|14528.45|14448.45|10
1725177120000|2024-09-01 07:52:00|14536.69|14456.69|14538.55|14458.55|14538.55|14458.55|14536.69|14456.69|7
1725177130000|2024-09-01 07:52:10|14538.34|14458.34|14539.76|14459.76|14539.76|14459.76|14538.34|14458.34|7
1725177140000|2024-09-01 07:52:20|14539.75|14459.75|14541.22|14461.22|14541.31|14461.31|14539.75|14459.75|10
1725177150000|2024-09-01 07:52:30|14541.29|14461.29|14540.67|14460.67|14541.43|14461.43|14540.39|14460.39|10
1725177160000|2024-09-01 07:52:40|14540.69|14460.69|14540.21|14460.21|14540.74|14460.74|14540.19|14460.19|10
1725177170000|2024-09-01 07:52:50|14540.19|14460.19|14537.42|14457.42|14540.28|14460.28|14537.42|14457.42|10
1725177180000|2024-09-01 07:53:00|14536.97|14456.97|14535.33|14455.33|14536.97|14456.97|14535.22|14455.22|10
1725177190000|2024-09-01 07:53:10|14535.25|14455.25|14533.04|14453.04|14535.25|14455.25|14533.04|14453.04|10
1725177200000|2024-09-01 07:53:20|14532.96|14452.96|14531.26|14451.26|14533.09|14453.09|14530.77|14450.77|9
1725177210000|2024-09-01 07:53:30|14531.66|14451.66|14531.37|14451.37|14532.3|14452.3|14531.37|14451.37|10
1725177220000|2024-09-01 07:53:40|14531.31|14451.31|14530.32|14450.32|14531.31|14451.31|14530.18|14450.18|9
1725177230000|2024-09-01 07:53:50|14530.31|14450.31|14530.7|14450.7|14530.7|14450.7|14530.31|14450.31|7
1725177240000|2024-09-01 07:54:00|14530.71|14450.71|14530.26|14450.26|14530.89|14450.89|14530.26|14450.26|9
1725177250000|2024-09-01 07:54:10|14530.16|14450.16|14529.61|14449.61|14530.31|14450.31|14529.49|14449.49|8
1725177260000|2024-09-01 07:54:20|14529.58|14449.58|14529.14|14449.14|14529.58|14449.58|14529.14|14449.14|5
1725177270000|2024-09-01 07:54:30|14529.13|14449.13|14528.79|14448.79|14529.15|14449.15|14528.79|14448.79|6
1725177280000|2024-09-01 07:54:40|14528.8|14448.8|14527.23|14447.23|14528.8|14448.8|14527.18|14447.18|10
1725177290000|2024-09-01 07:54:50|14527.21|14447.21|14526.79|14446.79|14527.21|14447.21|14526.79|14446.79|5
1725177300000|2024-09-01 07:55:00|14526.92|14446.92|14526.3|14446.3|14526.92|14446.92|14526.3|14446.3|10
1725177310000|2024-09-01 07:55:10|14525.34|14445.34|14524.49|14444.49|14525.45|14445.45|14524.49|14444.49|9
1725177320000|2024-09-01 07:55:20|14523.9|14443.9|14523.02|14443.02|14523.97|14443.97|14523.01|14443.01|9
1725177330000|2024-09-01 07:55:30|14523.01|14443.01|14523.05|14443.05|14523.05|14443.05|14522.99|14442.99|5
1725177340000|2024-09-01 07:55:40|14523.21|14443.21|14524.61|14444.61|14524.75|14444.75|14523.21|14443.21|6
1725177350000|2024-09-01 07:55:50|14524.69|14444.69|14524.43|14444.43|14524.69|14444.69|14524.41|14444.41|8
1725177360000|2024-09-01 07:56:00|14524.89|14444.89|14524.49|14444.49|14524.89|14444.89|14524.46|14444.46|8
1725177370000|2024-09-01 07:56:10|14524.43|14444.43|14524.89|14444.89|14524.89|14444.89|14524.43|14444.43|8
1725177380000|2024-09-01 07:56:20|14524.98|14444.98|14524.95|14444.95|14525.07|14445.07|14524.95|14444.95|8
1725177390000|2024-09-01 07:56:30|14524.69|14444.69|14524.77|14444.77|14524.77|14444.77|14524.46|14444.46|9
1725177400000|2024-09-01 07:56:40|14524.93|14444.93|14523.56|14443.56|14524.94|14444.94|14523.56|14443.56|7
1725177410000|2024-09-01 07:56:50|14523.1|14443.1|14522.93|14442.93|14523.1|14443.1|14522.76|14442.76|9
1725177420000|2024-09-01 07:57:00|14522.75|14442.75|14522.49|14442.49|14522.75|14442.75|14522.48|14442.48|10
1725177430000|2024-09-01 07:57:10|14522.48|14442.48|14522.32|14442.32|14522.48|14442.48|14522.32|14442.32|6
1725177440000|2024-09-01 07:57:20|14522.33|14442.33|14521.3|14441.3|14522.33|14442.33|14521.3|14441.3|10
1725177450000|2024-09-01 07:57:30|14521.32|14441.32|14521.16|14441.16|14521.32|14441.32|14521.12|14441.12|9
1725177460000|2024-09-01 07:57:40|14520.87|14440.87|14520.19|14440.19|14520.87|14440.87|14520.19|14440.19|7
1725177470000|2024-09-01 07:57:50|14520.16|14440.16|14520.5|14440.5|14520.5|14440.5|14520.1|14440.1|8
1725177480000|2024-09-01 07:58:00|14520.53|14440.53|14520.8|14440.8|14520.83|14440.83|14520.53|14440.53|9
1725177490000|2024-09-01 07:58:10|14521.18|14441.18|14521.87|14441.87|14521.87|14441.87|14521.18|14441.18|10
1725177500000|2024-09-01 07:58:20|14521.89|14441.89|14523.26|14443.26|14523.26|14443.26|14521.84|14441.84|8
1725177510000|2024-09-01 07:58:30|14523.42|14443.42|14525.6|14445.6|14525.6|14445.6|14523.42|14443.42|9
1725177520000|2024-09-01 07:58:40|14525.67|14445.67|14527.14|14447.14|14527.14|14447.14|14525.67|14445.67|10
1725177530000|2024-09-01 07:58:50|14527.87|14447.87|14529.15|14449.15|14529.47|14449.47|14527.87|14447.87|8
1725177540000|2024-09-01 07:59:00|14529.21|14449.21|14529.87|14449.87|14529.87|14449.87|14529.21|14449.21|9
1725177550000|2024-09-01 07:59:10|14529.43|14449.43|14526.07|14446.07|14530.07|14450.07|14526.07|14446.07|8
1725177560000|2024-09-01 07:59:20|14526.06|14446.06|14527.16|14447.16|14527.16|14447.16|14526.06|14446.06|5
1725177570000|2024-09-01 07:59:30|14527.04|14447.04|14529.27|14449.27|14529.27|14449.27|14527.04|14447.04|9
1725177580000|2024-09-01 07:59:40|14529.44|14449.44|14529.7|14449.7|14529.86|14449.86|14529.44|14449.44|9
1725177590000|2024-09-01 07:59:50|14529.66|14449.66|14531.68|14451.68|14531.88|14451.88|14529.64|14449.64|10
1725177600000|2024-09-01 08:00:00|14532.41|14452.41|14534.21|14454.21|14534.21|14454.21|14532.41|14452.41|10
1725177610000|2024-09-01 08:00:10|14535.16|14455.16|14535.42|14455.42|14536.78|14456.78|14535.16|14455.16|10
1725177620000|2024-09-01 08:00:20|14535.38|14455.38|14533.89|14453.89|14535.39|14455.39|14533.89|14453.89|9
1725177630000|2024-09-01 08:00:30|14533.87|14453.87|14534.32|14454.32|14534.32|14454.32|14533.87|14453.87|9
1725177640000|2024-09-01 08:00:40|14534.46|14454.46|14535.21|14455.21|14535.21|14455.21|14534.45|14454.45|10
1725177650000|2024-09-01 08:00:50|14535.35|14455.35|14537.68|14457.68|14537.81|14457.81|14535.35|14455.35|10
1725177660000|2024-09-01 08:01:00|14537.75|14457.75|14539.44|14459.44|14539.44|14459.44|14537.49|14457.49|9
1725177670000|2024-09-01 08:01:10|14539.52|14459.52|14539.52|14459.52|14539.83|14459.83|14539.43|14459.43|9
1725177680000|2024-09-01 08:01:20|14539.36|14459.36|14539.7|14459.7|14539.7|14459.7|14539.36|14459.36|7
1725177690000|2024-09-01 08:01:30|14542.59|14462.59|14543.25|14463.25|14543.25|14463.25|14542.59|14462.59|6
1725177700000|2024-09-01 08:01:40|14543.15|14463.15|14541.83|14461.83|14543.15|14463.15|14541.83|14461.83|8
1725177710000|2024-09-01 08:01:50|14541.43|14461.43|14540.69|14460.69|14541.43|14461.43|14540.45|14460.45|9
1725177720000|2024-09-01 08:02:00|14540.7|14460.7|14540.96|14460.96|14541.08|14461.08|14540.7|14460.7|10
1725177730000|2024-09-01 08:02:10|14540.95|14460.95|14541.13|14461.13|14541.2|14461.2|14540.77|14460.77|10
1725177740000|2024-09-01 08:02:20|14541.08|14461.08|14541.96|14461.96|14541.96|14461.96|14541.08|14461.08|8
1725177750000|2024-09-01 08:02:30|14541.94|14461.94|14542.1|14462.1|14542.12|14462.12|14541.94|14461.94|7
1725177760000|2024-09-01 08:02:40|14542.11|14462.11|14540.94|14460.94|14542.11|14462.11|14540.94|14460.94|10
1725177770000|2024-09-01 08:02:50|14540.91|14460.91|14539.05|14459.05|14540.91|14460.91|14539.05|14459.05|9
1725177780000|2024-09-01 08:03:00|14538.34|14458.34|14536.65|14456.65|14538.34|14458.34|14536.65|14456.65|7
1725177790000|2024-09-01 08:03:10|14536.71|14456.71|14535.54|14455.54|14536.71|14456.71|14535.54|14455.54|7
1725177800000|2024-09-01 08:03:20|14535.51|14455.51|14537.11|14457.11|14537.11|14457.11|14535.5|14455.5|9
1725177810000|2024-09-01 08:03:30|14535.99|14455.99|14536.86|14456.86|14536.86|14456.86|14535.94|14455.94|10
1725177820000|2024-09-01 08:03:40|14536.85|14456.85|14536.8|14456.8|14536.85|14456.85|14535.69|14455.69|10
1725177830000|2024-09-01 08:03:50|14536.91|14456.91|14537.64|14457.64|14537.69|14457.69|14536.91|14456.91|10
1725177840000|2024-09-01 08:04:00|14537.62|14457.62|14536.78|14456.78|14537.62|14457.62|14536.6|14456.6|8
1725177850000|2024-09-01 08:04:10|14536.79|14456.79|14535.56|14455.56|14536.79|14456.79|14535.56|14455.56|8
1725177860000|2024-09-01 08:04:20|14535.63|14455.63|14535.04|14455.04|14535.75|14455.75|14535.04|14455.04|7
1725177870000|2024-09-01 08:04:30|14535.12|14455.12|14534.27|14454.27|14535.33|14455.33|14534.27|14454.27|9
1725177880000|2024-09-01 08:04:40|14533.66|14453.66|14533.2|14453.2|14533.67|14453.67|14533.19|14453.19|10
1725177890000|2024-09-01 08:04:50|14533.19|14453.19|14532.82|14452.82|14533.34|14453.34|14532.82|14452.82|7
1725177900000|2024-09-01 08:05:00|14532.97|14452.97|14532.6|14452.6|14532.97|14452.97|14532.28|14452.28|7
1725177910000|2024-09-01 08:05:10|14531.04|14451.04|14532.79|14452.79|14532.79|14452.79|14530.38|14450.38|7
1725177920000|2024-09-01 08:05:20|14532.86|14452.86|14532.28|14452.28|14532.96|14452.96|14532.28|14452.28|9
1725177930000|2024-09-01 08:05:30|14532.23|14452.23|14531.83|14451.83|14532.23|14452.23|14531.38|14451.38|9
1725177940000|2024-09-01 08:05:40|14531.82|14451.82|14531.72|14451.72|14531.87|14451.87|14531.66|14451.66|9
1725177950000|2024-09-01 08:05:50|14531.92|14451.92|14532.31|14452.31|14532.31|14452.31|14531.92|14451.92|6
1725177960000|2024-09-01 08:06:00|14532.73|14452.73|14532.81|14452.81|14533.01|14453.01|14532.73|14452.73|8
1725177970000|2024-09-01 08:06:10|14532.7|14452.7|14530.65|14450.65|14532.7|14452.7|14530.65|14450.65|10
1725177980000|2024-09-01 08:06:20|14530.68|14450.68|14531.02|14451.02|14531.02|14451.02|14530.55|14450.55|6
1725177990000|2024-09-01 08:06:30|14531.06|14451.06|14530.46|14450.46|14531.12|14451.12|14530.46|14450.46|8
1725178000000|2024-09-01 08:06:40|14530.37|14450.37|14528.81|14448.81|14530.37|14450.37|14528.81|14448.81|9
1725178010000|2024-09-01 08:06:50|14528.82|14448.82|14528.48|14448.48|14528.82|14448.82|14528.48|14448.48|6
1725178020000|2024-09-01 08:07:00|14527.71|14447.71|14525.72|14445.72|14527.71|14447.71|14525.72|14445.72|10
1725178030000|2024-09-01 08:07:10|14525.43|14445.43|14524.71|14444.71|14525.43|14445.43|14524.68|14444.68|8
1725178040000|2024-09-01 08:07:20|14523.89|14443.89|14519.86|14439.86|14523.89|14443.89|14519.86|14439.86|8
1725178050000|2024-09-01 08:07:30|14519.71|14439.71|14519.47|14439.47|14519.79|14439.79|14519.47|14439.47|10
1725178060000|2024-09-01 08:07:40|14519.57|14439.57|14519.56|14439.56|14519.58|14439.58|14519.38|14439.38|8
1725178070000|2024-09-01 08:07:50|14519.5|14439.5|14519.25|14439.25|14519.5|14439.5|14519.23|14439.23|10
1725178080000|2024-09-01 08:08:00|14519.28|14439.28|14518.72|14438.72|14519.28|14439.28|14518.36|14438.36|9
1725178090000|2024-09-01 08:08:10|14518.73|14438.73|14519.15|14439.15|14519.16|14439.16|14518.73|14438.73|8
1725178100000|2024-09-01 08:08:20|14518.83|14438.83|14518.7|14438.7|14518.83|14438.83|14518.7|14438.7|5
1725178110000|2024-09-01 08:08:30|14518.66|14438.66|14518.55|14438.55|14518.66|14438.66|14518.54|14438.54|6
1725178120000|2024-09-01 08:08:40|14518.88|14438.88|14519.75|14439.75|14519.75|14439.75|14518.87|14438.87|9
1725178130000|2024-09-01 08:08:50|14519.79|14439.79|14519.9|14439.9|14520.17|14440.17|14519.79|14439.79|9
1725178140000|2024-09-01 08:09:00|14519.89|14439.89|14518.32|14438.32|14520|14440|14518.32|14438.32|10
1725178150000|2024-09-01 08:09:10|14518.12|14438.12|14517.34|14437.34|14518.12|14438.12|14517.34|14437.34|10
1725178160000|2024-09-01 08:09:20|14517.29|14437.29|14517.89|14437.89|14517.89|14437.89|14517.25|14437.25|7
1725178170000|2024-09-01 08:09:30|14517.96|14437.96|14517.62|14437.62|14518.04|14438.04|14517.62|14437.62|7
1725178180000|2024-09-01 08:09:40|14517.6|14437.6|14514.22|14434.22|14517.6|14437.6|14514.22|14434.22|9
1725178190000|2024-09-01 08:09:50|14514.1|14434.1|14513.9|14433.9|14514.1|14434.1|14513.9|14433.9|9
1725178200000|2024-09-01 08:10:00|14513.95|14433.95|14514.08|14434.08|14514.12|14434.12|14513.95|14433.95|8
1725178210000|2024-09-01 08:10:10|14514.16|14434.16|14514.86|14434.86|14514.87|14434.87|14514.16|14434.16|9
1725178220000|2024-09-01 08:10:20|14515.16|14435.16|14517.6|14437.6|14517.6|14437.6|14515.16|14435.16|10
1725178230000|2024-09-01 08:10:30|14517.78|14437.78|14519.63|14439.63|14519.63|14439.63|14517.78|14437.78|10
1725178240000|2024-09-01 08:10:40|14520.07|14440.07|14519.78|14439.78|14520.11|14440.11|14519.66|14439.66|9
1725178250000|2024-09-01 08:10:50|14519.75|14439.75|14518.14|14438.14|14519.97|14439.97|14518.14|14438.14|10
1725178260000|2024-09-01 08:11:00|14518.12|14438.12|14520.25|14440.25|14520.25|14440.25|14518.11|14438.11|10
1725178270000|2024-09-01 08:11:10|14520.35|14440.35|14520.81|14440.81|14521.05|14441.05|14520.35|14440.35|9
1725178280000|2024-09-01 08:11:20|14520.83|14440.83|14519.03|14439.03|14520.83|14440.83|14519.03|14439.03|5
1725178290000|2024-09-01 08:11:30|14518.99|14438.99|14519.24|14439.24|14519.24|14439.24|14518.95|14438.95|7
1725178300000|2024-09-01 08:11:40|14519.27|14439.27|14518.9|14438.9|14519.27|14439.27|14518.89|14438.89|5
1725178310000|2024-09-01 08:11:50|14518.53|14438.53|14518.33|14438.33|14518.55|14438.55|14518.33|14438.33|9
1725178320000|2024-09-01 08:12:00|14518.34|14438.34|14517.45|14437.45|14518.35|14438.35|14517.14|14437.14|9
1725178330000|2024-09-01 08:12:10|14517.43|14437.43|14513.35|14433.35|14517.43|14437.43|14513.35|14433.35|9
1725178340000|2024-09-01 08:12:20|14513.09|14433.09|14511.83|14431.83|14513.09|14433.09|14511.83|14431.83|9
1725178350000|2024-09-01 08:12:30|14512.02|14432.02|14511.55|14431.55|14512.14|14432.14|14511.55|14431.55|10
1725178360000|2024-09-01 08:12:40|14511.29|14431.29|14511.53|14431.53|14511.8|14431.8|14511.26|14431.26|10
1725178370000|2024-09-01 08:12:50|14512.49|14432.49|14512.79|14432.79|14513.04|14433.04|14512.49|14432.49|10
1725178380000|2024-09-01 08:13:00|14512.6|14432.6|14513.07|14433.07|14513.07|14433.07|14512.6|14432.6|8
1725178390000|2024-09-01 08:13:10|14513.21|14433.21|14513.37|14433.37|14513.4|14433.4|14513.21|14433.21|8
1725178400000|2024-09-01 08:13:20|14513.36|14433.36|14513.52|14433.52|14513.52|14433.52|14513.14|14433.14|8
1725178410000|2024-09-01 08:13:30|14513.57|14433.57|14513.6|14433.6|14513.65|14433.65|14513.41|14433.41|10
1725178420000|2024-09-01 08:13:40|14513.72|14433.72|14513.26|14433.26|14513.72|14433.72|14513.17|14433.17|10
1725178430000|2024-09-01 08:13:50|14513.44|14433.44|14513.05|14433.05|14513.59|14433.59|14513.05|14433.05|9
1725178440000|2024-09-01 08:14:00|14513.01|14433.01|14513.02|14433.02|14513.28|14433.28|14512.98|14432.98|7
1725178450000|2024-09-01 08:14:10|14513.03|14433.03|14513.17|14433.17|14513.17|14433.17|14512.98|14432.98|9
1725178460000|2024-09-01 08:14:20|14512.97|14432.97|14513.07|14433.07|14513.07|14433.07|14512.89|14432.89|10
1725178470000|2024-09-01 08:14:30|14513.16|14433.16|14513.15|14433.15|14513.29|14433.29|14513.09|14433.09|9
1725178480000|2024-09-01 08:14:40|14513.14|14433.14|14513.42|14433.42|14513.42|14433.42|14512.54|14432.54|10
1725178490000|2024-09-01 08:14:50|14513.53|14433.53|14513.61|14433.61|14513.74|14433.74|14513.53|14433.53|7
1725178500000|2024-09-01 08:15:00|14513.58|14433.58|14513|14433|14513.59|14433.59|14512.9|14432.9|9
1725178510000|2024-09-01 08:15:10|14512.88|14432.88|14512.59|14432.59|14512.88|14432.88|14512.48|14432.48|9
1725178520000|2024-09-01 08:15:20|14512.6|14432.6|14512.27|14432.27|14512.6|14432.6|14512.27|14432.27|5
1725178530000|2024-09-01 08:15:30|14512.22|14432.22|14512.04|14432.04|14512.22|14432.22|14512.04|14432.04|5
1725178540000|2024-09-01 08:15:40|14512.08|14432.08|14512.12|14432.12|14512.12|14432.12|14512.08|14432.08|4
1725178550000|2024-09-01 08:15:50|14512.13|14432.13|14511.49|14431.49|14512.37|14432.37|14511.49|14431.49|9
1725178560000|2024-09-01 08:16:00|14511.02|14431.02|14511.02|14431.02|14511.02|14431.02|14510.91|14430.91|9
1725178570000|2024-09-01 08:16:10|14511.18|14431.18|14511.59|14431.59|14511.59|14431.59|14511.18|14431.18|6
1725178580000|2024-09-01 08:16:20|14514.1|14434.1|14514.72|14434.72|14514.72|14434.72|14514.1|14434.1|8
1725178590000|2024-09-01 08:16:30|14514.73|14434.73|14514.64|14434.64|14514.73|14434.73|14514.55|14434.55|6
1725178600000|2024-09-01 08:16:40|14514.63|14434.63|14514.08|14434.08|14514.63|14434.63|14513.93|14433.93|10
1725178610000|2024-09-01 08:16:50|14514.54|14434.54|14514.9|14434.9|14514.9|14434.9|14514.54|14434.54|8
1725178620000|2024-09-01 08:17:00|14514.93|14434.93|14512.87|14432.87|14514.93|14434.93|14512.87|14432.87|9
1725178630000|2024-09-01 08:17:10|14512.85|14432.85|14514.15|14434.15|14514.15|14434.15|14512.81|14432.81|10
1725178640000|2024-09-01 08:17:20|14513.78|14433.78|14514.04|14434.04|14514.85|14434.85|14513.38|14433.38|10
1725178650000|2024-09-01 08:17:30|14513.67|14433.67|14512.35|14432.35|14513.67|14433.67|14512.35|14432.35|9
1725178660000|2024-09-01 08:17:40|14511.96|14431.96|14510.36|14430.36|14511.96|14431.96|14510.36|14430.36|10
1725178670000|2024-09-01 08:17:50|14510.34|14430.34|14511.77|14431.77|14511.77|14431.77|14510.34|14430.34|8
1725178680000|2024-09-01 08:18:00|14511.79|14431.79|14511.29|14431.29|14511.79|14431.79|14511.29|14431.29|7
1725178690000|2024-09-01 08:18:10|14511.28|14431.28|14510.89|14430.89|14511.61|14431.61|14510.89|14430.89|8
1725178700000|2024-09-01 08:18:20|14510.93|14430.93|14510.91|14430.91|14510.97|14430.97|14510.89|14430.89|9
1725178710000|2024-09-01 08:18:30|14510.87|14430.87|14511.61|14431.61|14511.61|14431.61|14510.86|14430.86|9
1725178720000|2024-09-01 08:18:40|14511.15|14431.15|14510.84|14430.84|14511.15|14431.15|14510.67|14430.67|9
1725178730000|2024-09-01 08:18:50|14510.83|14430.83|14510.65|14430.65|14510.85|14430.85|14510.56|14430.56|7
1725178740000|2024-09-01 08:19:00|14510.31|14430.31|14508.74|14428.74|14510.31|14430.31|14508.74|14428.74|9
1725178750000|2024-09-01 08:19:10|14508.51|14428.51|14507.62|14427.62|14508.51|14428.51|14507.62|14427.62|9
1725178760000|2024-09-01 08:19:20|14507.56|14427.56|14506.29|14426.29|14507.56|14427.56|14506.29|14426.29|10
1725178770000|2024-09-01 08:19:30|14505.89|14425.89|14505.27|14425.27|14505.89|14425.89|14505.21|14425.21|7
1725178780000|2024-09-01 08:19:40|14504.93|14424.93|14501.89|14421.89|14504.93|14424.93|14501.89|14421.89|9
1725178790000|2024-09-01 08:19:50|14501.57|14421.57|14501.49|14421.49|14501.86|14421.86|14501.37|14421.37|10
1725178800000|2024-09-01 08:20:00|14501.47|14421.47|14499.9|14419.9|14501.47|14421.47|14499.86|14419.86|9
1725178810000|2024-09-01 08:20:10|14499.74|14419.74|14499.09|14419.09|14499.74|14419.74|14499.09|14419.09|10
1725178820000|2024-09-01 08:20:20|14499.05|14419.05|14497.8|14417.8|14499.05|14419.05|14497.8|14417.8|9
1725178830000|2024-09-01 08:20:30|14497.51|14417.51|14497.05|14417.05|14497.51|14417.51|14496.98|14416.98|9
1725178840000|2024-09-01 08:20:40|14497.39|14417.39|14497.24|14417.24|14497.43|14417.43|14497.24|14417.24|8
1725178850000|2024-09-01 08:20:50|14497.34|14417.34|14497.74|14417.74|14497.74|14417.74|14497.32|14417.32|5
1725178860000|2024-09-01 08:21:00|14497.85|14417.85|14498.09|14418.09|14498.09|14418.09|14496.89|14416.89|8
1725178870000|2024-09-01 08:21:10|14498.33|14418.33|14496.11|14416.11|14498.33|14418.33|14496.11|14416.11|10
1725178880000|2024-09-01 08:21:20|14496.12|14416.12|14496.02|14416.02|14496.12|14416.12|14496|14416|6
1725178890000|2024-09-01 08:21:30|14495.88|14415.88|14495.66|14415.66|14496.08|14416.08|14495.55|14415.55|9
1725178900000|2024-09-01 08:21:40|14496|14416|14497.58|14417.58|14497.8|14417.8|14495.99|14415.99|10
1725178910000|2024-09-01 08:21:50|14497.65|14417.65|14498.92|14418.92|14498.92|14418.92|14497.65|14417.65|10
1725178920000|2024-09-01 08:22:00|14498.93|14418.93|14498.59|14418.59|14498.93|14418.93|14498.04|14418.04|10
1725178930000|2024-09-01 08:22:10|14498.23|14418.23|14498.08|14418.08|14498.23|14418.23|14496.13|14416.13|10
1725178940000|2024-09-01 08:22:20|14498.11|14418.11|14498.05|14418.05|14498.2|14418.2|14498.05|14418.05|6
1725178950000|2024-09-01 08:22:30|14498.18|14418.18|14498.01|14418.01|14498.83|14418.83|14497.99|14417.99|10
1725178960000|2024-09-01 08:22:40|14497.99|14417.99|14497.75|14417.75|14498.02|14418.02|14497.75|14417.75|7
1725178970000|2024-09-01 08:22:50|14497.64|14417.64|14496.65|14416.65|14497.64|14417.64|14496.38|14416.38|9
1725178980000|2024-09-01 08:23:00|14496.26|14416.26|14495.73|14415.73|14496.26|14416.26|14495.64|14415.64|9
1725178990000|2024-09-01 08:23:10|14495.78|14415.78|14494.79|14414.79|14495.79|14415.79|14494.79|14414.79|9
1725179000000|2024-09-01 08:23:20|14494.74|14414.74|14494.64|14414.64|14494.75|14414.75|14494.64|14414.64|8
1725179010000|2024-09-01 08:23:30|14494.63|14414.63|14494.67|14414.67|14494.69|14414.69|14494.62|14414.62|7
1725179020000|2024-09-01 08:23:40|14494.66|14414.66|14494.76|14414.76|14494.98|14414.98|14494.66|14414.66|6
1725179030000|2024-09-01 08:23:50|14494.72|14414.72|14495.12|14415.12|14495.12|14415.12|14494.72|14414.72|5
1725179040000|2024-09-01 08:24:00|14495.55|14415.55|14494.89|14414.89|14495.55|14415.55|14494.89|14414.89|2
1725179050000|2024-09-01 08:24:10|14495.34|14415.34|14496.37|14416.37|14496.56|14416.56|14495.34|14415.34|9
1725179060000|2024-09-01 08:24:20|14496.23|14416.23|14495.88|14415.88|14496.23|14416.23|14495.88|14415.88|7
1725179070000|2024-09-01 08:24:30|14495.83|14415.83|14495.45|14415.45|14496.11|14416.11|14495.31|14415.31|10
1725179080000|2024-09-01 08:24:40|14495.46|14415.46|14495.25|14415.25|14495.46|14415.46|14495.23|14415.23|9
1725179090000|2024-09-01 08:24:50|14495.64|14415.64|14495.82|14415.82|14495.83|14415.83|14495.49|14415.49|8
1725179100000|2024-09-01 08:25:00|14496.29|14416.29|14499.82|14419.82|14499.82|14419.82|14496.29|14416.29|10
1725179110000|2024-09-01 08:25:10|14500.11|14420.11|14501.5|14421.5|14501.52|14421.52|14500.11|14420.11|8
1725179120000|2024-09-01 08:25:20|14501.87|14421.87|14502.02|14422.02|14502.21|14422.21|14501.82|14421.82|8
1725179130000|2024-09-01 08:25:30|14502.04|14422.04|14502.56|14422.56|14502.56|14422.56|14501.93|14421.93|8
1725179140000|2024-09-01 08:25:40|14502.65|14422.65|14503.4|14423.4|14503.4|14423.4|14502.65|14422.65|6
1725179150000|2024-09-01 08:25:50|14503.41|14423.41|14503.72|14423.72|14503.77|14423.77|14503.41|14423.41|8
1725179160000|2024-09-01 08:26:00|14503.58|14423.58|14503.78|14423.78|14503.99|14423.99|14503.58|14423.58|6
1725179170000|2024-09-01 08:26:10|14503.79|14423.79|14503.83|14423.83|14503.87|14423.87|14503.73|14423.73|8
1725179180000|2024-09-01 08:26:20|14504.16|14424.16|14504.96|14424.96|14504.96|14424.96|14504.03|14424.03|10
1725179190000|2024-09-01 08:26:30|14504.97|14424.97|14504.94|14424.94|14504.97|14424.97|14504.94|14424.94|3
1725179200000|2024-09-01 08:26:40|14504.92|14424.92|14503.39|14423.39|14505.33|14425.33|14503.39|14423.39|9
1725179210000|2024-09-01 08:26:50|14502.7|14422.7|14501.94|14421.94|14502.7|14422.7|14501.94|14421.94|8
1725179220000|2024-09-01 08:27:00|14501.59|14421.59|14501.87|14421.87|14501.93|14421.93|14501.59|14421.59|6
1725179230000|2024-09-01 08:27:10|14501.86|14421.86|14502.26|14422.26|14502.51|14422.51|14501.86|14421.86|5
1725179240000|2024-09-01 08:27:20|14502.27|14422.27|14502.17|14422.17|14502.27|14422.27|14501.91|14421.91|5
1725179250000|2024-09-01 08:27:30|14502.15|14422.15|14502.1|14422.1|14502.15|14422.15|14502.1|14422.1|7
1725179260000|2024-09-01 08:27:40|14502.11|14422.11|14502.2|14422.2|14502.2|14422.2|14502.1|14422.1|3
1725179270000|2024-09-01 08:27:50|14502.07|14422.07|14501.61|14421.61|14502.07|14422.07|14501.45|14421.45|9
1725179280000|2024-09-01 08:28:00|14501.62|14421.62|14501.77|14421.77|14501.77|14421.77|14501.08|14421.08|10
1725179290000|2024-09-01 08:28:10|14501.79|14421.79|14501.71|14421.71|14501.79|14421.79|14501.54|14421.54|7
1725179300000|2024-09-01 08:28:20|14501.7|14421.7|14503.73|14423.73|14503.73|14423.73|14501.7|14421.7|9
1725179310000|2024-09-01 08:28:30|14503.74|14423.74|14503.76|14423.76|14503.76|14423.76|14503.74|14423.74|7
1725179320000|2024-09-01 08:28:40|14503.77|14423.77|14503.73|14423.73|14503.8|14423.8|14503.73|14423.73|5
1725179330000|2024-09-01 08:28:50|14504.69|14424.69|14504.44|14424.44|14504.73|14424.73|14504.44|14424.44|7
1725179340000|2024-09-01 08:29:00|14504.46|14424.46|14507.9|14427.9|14507.9|14427.9|14504.25|14424.25|9
1725179350000|2024-09-01 08:29:10|14507.89|14427.89|14505.86|14425.86|14507.89|14427.89|14505.86|14425.86|10
1725179360000|2024-09-01 08:29:20|14505.95|14425.95|14505.76|14425.76|14506.18|14426.18|14505.65|14425.65|9
1725179370000|2024-09-01 08:29:30|14505.75|14425.75|14505.25|14425.25|14505.75|14425.75|14505.25|14425.25|9
1725179380000|2024-09-01 08:29:40|14505.19|14425.19|14503.46|14423.46|14505.19|14425.19|14503.46|14423.46|10
1725179390000|2024-09-01 08:29:50|14503.27|14423.27|14498.76|14418.76|14503.27|14423.27|14498.76|14418.76|10
1725179400000|2024-09-01 08:30:00|14498.38|14418.38|14490.33|14410.33|14498.38|14418.38|14490.33|14410.33|10
1725179410000|2024-09-01 08:30:10|14490.87|14410.87|14490.46|14410.46|14491.6|14411.6|14490.38|14410.38|10
1725179420000|2024-09-01 08:30:20|14490.61|14410.61|14489.38|14409.38|14490.92|14410.92|14489.38|14409.38|10
1725179430000|2024-09-01 08:30:30|14488.98|14408.98|14486.42|14406.42|14488.98|14408.98|14486.42|14406.42|10
1725179440000|2024-09-01 08:30:40|14486.08|14406.08|14483.16|14403.16|14486.08|14406.08|14482.46|14402.46|10
1725179450000|2024-09-01 08:30:50|14482.49|14402.49|14481.16|14401.16|14482.49|14402.49|14481.16|14401.16|9
1725179460000|2024-09-01 08:31:00|14481.03|14401.03|14480.14|14400.14|14481.03|14401.03|14479.65|14399.65|10
1725179470000|2024-09-01 08:31:10|14480.13|14400.13|14481.42|14401.42|14481.42|14401.42|14480.13|14400.13|9
1725179480000|2024-09-01 08:31:20|14481.65|14401.65|14483.35|14403.35|14483.35|14403.35|14481.65|14401.65|8
1725179490000|2024-09-01 08:31:30|14482.79|14402.79|14482.79|14402.79|14482.84|14402.84|14482.15|14402.15|10
1725179500000|2024-09-01 08:31:40|14481.86|14401.86|14482.05|14402.05|14482.17|14402.17|14481.53|14401.53|7
1725179510000|2024-09-01 08:31:50|14482.33|14402.33|14482.19|14402.19|14482.5|14402.5|14482.08|14402.08|10
1725179520000|2024-09-01 08:32:00|14482.21|14402.21|14481.93|14401.93|14482.21|14402.21|14481.84|14401.84|9
1725179530000|2024-09-01 08:32:10|14481.85|14401.85|14481.81|14401.81|14482.29|14402.29|14481.74|14401.74|8
1725179540000|2024-09-01 08:32:20|14481.84|14401.84|14482.12|14402.12|14482.35|14402.35|14481.84|14401.84|9
1725179550000|2024-09-01 08:32:30|14482.11|14402.11|14479.96|14399.96|14482.11|14402.11|14479.89|14399.89|9
1725179560000|2024-09-01 08:32:40|14479.94|14399.94|14481.43|14401.43|14481.43|14401.43|14479.94|14399.94|9
1725179570000|2024-09-01 08:32:50|14481.47|14401.47|14480.55|14400.55|14481.5|14401.5|14480.55|14400.55|9
1725179580000|2024-09-01 08:33:00|14480.62|14400.62|14479.28|14399.28|14480.62|14400.62|14478.87|14398.87|8
1725179590000|2024-09-01 08:33:10|14479.32|14399.32|14479.62|14399.62|14479.62|14399.62|14479.3|14399.3|9
1725179600000|2024-09-01 08:33:20|14479.6|14399.6|14480.82|14400.82|14480.82|14400.82|14479.6|14399.6|9
1725179610000|2024-09-01 08:33:30|14480.69|14400.69|14478.06|14398.06|14480.69|14400.69|14478.06|14398.06|7
1725179620000|2024-09-01 08:33:40|14477.65|14397.65|14477.56|14397.56|14477.65|14397.65|14477.27|14397.27|9
1725179630000|2024-09-01 08:33:50|14477.57|14397.57|14477.57|14397.57|14477.7|14397.7|14477.57|14397.57|3
1725179640000|2024-09-01 08:34:00|14477.73|14397.73|14478.24|14398.24|14478.59|14398.59|14477.73|14397.73|8
1725179650000|2024-09-01 08:34:10|14477.62|14397.62|14476.82|14396.82|14477.62|14397.62|14476.82|14396.82|9
1725179660000|2024-09-01 08:34:20|14478.14|14398.14|14479.46|14399.46|14479.47|14399.47|14478.14|14398.14|8
1725179670000|2024-09-01 08:34:30|14479.47|14399.47|14478.59|14398.59|14479.47|14399.47|14478.59|14398.59|6
1725179680000|2024-09-01 08:34:40|14478.16|14398.16|14476.32|14396.32|14478.16|14398.16|14476.32|14396.32|10
1725179690000|2024-09-01 08:34:50|14476.63|14396.63|14473.41|14393.41|14476.73|14396.73|14473.41|14393.41|10
1725179700000|2024-09-01 08:35:00|14473.34|14393.34|14471.52|14391.52|14473.34|14393.34|14471.52|14391.52|9
1725179710000|2024-09-01 08:35:10|14471.32|14391.32|14471.3|14391.3|14471.43|14391.43|14471.14|14391.14|9
1725179720000|2024-09-01 08:35:20|14471.46|14391.46|14472.54|14392.54|14473.07|14393.07|14471.46|14391.46|10
1725179730000|2024-09-01 08:35:30|14473.11|14393.11|14473.77|14393.77|14473.77|14393.77|14472.93|14392.93|9
1725179740000|2024-09-01 08:35:40|14474.14|14394.14|14474.43|14394.43|14474.46|14394.46|14474.14|14394.14|8
1725179750000|2024-09-01 08:35:50|14475.1|14395.1|14473.11|14393.11|14476.42|14396.42|14473.11|14393.11|9
1725179760000|2024-09-01 08:36:00|14473.04|14393.04|14472.74|14392.74|14473.04|14393.04|14472.51|14392.51|7
1725179770000|2024-09-01 08:36:10|14473.05|14393.05|14473.99|14393.99|14473.99|14393.99|14473.05|14393.05|8
1725179780000|2024-09-01 08:36:20|14474.01|14394.01|14475.25|14395.25|14475.25|14395.25|14474.01|14394.01|10
1725179790000|2024-09-01 08:36:30|14475.29|14395.29|14474.22|14394.22|14475.29|14395.29|14474.13|14394.13|8
1725179800000|2024-09-01 08:36:40|14474.04|14394.04|14480.17|14400.17|14480.54|14400.54|14473.94|14393.94|8
1725179810000|2024-09-01 08:36:50|14480.37|14400.37|14477.3|14397.3|14480.37|14400.37|14473.79|14393.79|10
1725179820000|2024-09-01 08:37:00|14477.26|14397.26|14477.34|14397.34|14477.34|14397.34|14477.21|14397.21|8
1725179830000|2024-09-01 08:37:10|14477.7|14397.7|14477.41|14397.41|14477.74|14397.74|14477.39|14397.39|7
1725179840000|2024-09-01 08:37:20|14477.43|14397.43|14477.98|14397.98|14477.98|14397.98|14477.43|14397.43|9
1725179850000|2024-09-01 08:37:30|14478.24|14398.24|14485.72|14405.72|14485.72|14405.72|14478.24|14398.24|8
1725179860000|2024-09-01 08:37:40|14485.78|14405.78|14485.8|14405.8|14485.8|14405.8|14485.74|14405.74|5
1725179870000|2024-09-01 08:37:50|14485.79|14405.79|14486.28|14406.28|14486.28|14406.28|14485.75|14405.75|9
1725179880000|2024-09-01 08:38:00|14486.31|14406.31|14486.7|14406.7|14486.76|14406.76|14486.31|14406.31|9
1725179890000|2024-09-01 08:38:10|14486.82|14406.82|14488.35|14408.35|14489.78|14409.78|14486.82|14406.82|9
1725179900000|2024-09-01 08:38:20|14488.54|14408.54|14489.68|14409.68|14490.72|14410.72|14488.54|14408.54|10
1725179910000|2024-09-01 08:38:30|14489.49|14409.49|14489.49|14409.49|14489.49|14409.49|14488.4|14408.4|10
1725179920000|2024-09-01 08:38:40|14489.37|14409.37|14488.24|14408.24|14489.95|14409.95|14488.24|14408.24|10
1725179930000|2024-09-01 08:38:50|14488.23|14408.23|14487.89|14407.89|14488.41|14408.41|14487.89|14407.89|5
1725179940000|2024-09-01 08:39:00|14487.88|14407.88|14486.19|14406.19|14487.88|14407.88|14486.19|14406.19|7
1725179950000|2024-09-01 08:39:10|14486.18|14406.18|14485.6|14405.6|14486.18|14406.18|14485.6|14405.6|6
1725179960000|2024-09-01 08:39:20|14485.32|14405.32|14483.75|14403.75|14485.32|14405.32|14483.75|14403.75|8
1725179970000|2024-09-01 08:39:30|14483.73|14403.73|14483.45|14403.45|14483.89|14403.89|14483.42|14403.42|6
1725179980000|2024-09-01 08:39:40|14483.7|14403.7|14483.27|14403.27|14483.7|14403.7|14482.04|14402.04|9
1725179990000|2024-09-01 08:39:50|14483.29|14403.29|14483.75|14403.75|14483.9|14403.9|14483.29|14403.29|8
1725180000000|2024-09-01 08:40:00|14483.62|14403.62|14483.46|14403.46|14483.62|14403.62|14483.39|14403.39|8
1725180010000|2024-09-01 08:40:10|14483.45|14403.45|14484.47|14404.47|14484.47|14404.47|14482.42|14402.42|8
1725180020000|2024-09-01 08:40:20|14484.65|14404.65|14484.77|14404.77|14484.79|14404.79|14484.65|14404.65|9
1725180030000|2024-09-01 08:40:30|14484.76|14404.76|14484.37|14404.37|14484.76|14404.76|14484.09|14404.09|7
1725180040000|2024-09-01 08:40:40|14484.45|14404.45|14484.65|14404.65|14484.65|14404.65|14484.45|14404.45|6
1725180050000|2024-09-01 08:40:50|14484.7|14404.7|14485.06|14405.06|14485.06|14405.06|14484.7|14404.7|5
1725180060000|2024-09-01 08:41:00|14485.17|14405.17|14485.37|14405.37|14485.43|14405.43|14485.17|14405.17|4
1725180070000|2024-09-01 08:41:10|14485.38|14405.38|14485.72|14405.72|14485.72|14405.72|14485.38|14405.38|7
1725180080000|2024-09-01 08:41:20|14485.66|14405.66|14485.85|14405.85|14485.91|14405.91|14485.66|14405.66|6
1725180090000|2024-09-01 08:41:30|14485.74|14405.74|14485.58|14405.58|14485.74|14405.74|14485.55|14405.55|7
1725180100000|2024-09-01 08:41:40|14485.74|14405.74|14486.96|14406.96|14486.96|14406.96|14485.74|14405.74|8
1725180110000|2024-09-01 08:41:50|14487|14407|14479.81|14399.81|14487.27|14407.27|14479.64|14399.64|9
1725180120000|2024-09-01 08:42:00|14479.86|14399.86|14478.47|14398.47|14480.06|14400.06|14478.47|14398.47|6
1725180130000|2024-09-01 08:42:10|14478.34|14398.34|14478.33|14398.33|14478.46|14398.46|14478.16|14398.16|9
1725180140000|2024-09-01 08:42:20|14478.32|14398.32|14477.96|14397.96|14478.32|14398.32|14477.96|14397.96|7
1725180150000|2024-09-01 08:42:30|14477.97|14397.97|14479.45|14399.45|14479.47|14399.47|14477.86|14397.86|9
1725180160000|2024-09-01 08:42:40|14479.46|14399.46|14478.55|14398.55|14479.46|14399.46|14478.48|14398.48|9
1725180170000|2024-09-01 08:42:50|14478.53|14398.53|14478.55|14398.55|14478.58|14398.58|14478.53|14398.53|5
1725180180000|2024-09-01 08:43:00|14478.56|14398.56|14478.4|14398.4|14478.57|14398.57|14478.31|14398.31|8
1725180190000|2024-09-01 08:43:10|14478.42|14398.42|14476.81|14396.81|14478.47|14398.47|14476.81|14396.81|9
1725180200000|2024-09-01 08:43:20|14476.8|14396.8|14479.39|14399.39|14479.39|14399.39|14476.8|14396.8|8
1725180210000|2024-09-01 08:43:30|14479.43|14399.43|14479.88|14399.88|14479.88|14399.88|14479.43|14399.43|7
1725180220000|2024-09-01 08:43:40|14479.78|14399.78|14479.96|14399.96|14479.96|14399.96|14479.74|14399.74|5
1725180230000|2024-09-01 08:43:50|14480.01|14400.01|14480.35|14400.35|14480.35|14400.35|14480.01|14400.01|6
1725180240000|2024-09-01 08:44:00|14480.66|14400.66|14480.61|14400.61|14480.68|14400.68|14479.16|14399.16|10
1725180250000|2024-09-01 08:44:10|14480.73|14400.73|14480.15|14400.15|14480.8|14400.8|14480.11|14400.11|9
1725180260000|2024-09-01 08:44:20|14479.95|14399.95|14478.04|14398.04|14479.95|14399.95|14478.04|14398.04|9
1725180270000|2024-09-01 08:44:30|14478.01|14398.01|14477.71|14397.71|14478.02|14398.02|14477.56|14397.56|10
1725180280000|2024-09-01 08:44:40|14476.98|14396.98|14476.98|14396.98|14477.32|14397.32|14476.61|14396.61|10
1725180290000|2024-09-01 08:44:50|14476.64|14396.64|14477.02|14397.02|14477.03|14397.03|14476.64|14396.64|8
1725180300000|2024-09-01 08:45:00|14476.92|14396.92|14476.69|14396.69|14476.92|14396.92|14475.09|14395.09|10
1725180310000|2024-09-01 08:45:10|14476.88|14396.88|14476.88|14396.88|14476.94|14396.94|14476.78|14396.78|10
1725180320000|2024-09-01 08:45:20|14476.86|14396.86|14475.24|14395.24|14476.88|14396.88|14475.24|14395.24|6
1725180330000|2024-09-01 08:45:30|14475.13|14395.13|14476.45|14396.45|14476.45|14396.45|14474.95|14394.95|10
1725180340000|2024-09-01 08:45:40|14476.67|14396.67|14476.51|14396.51|14476.67|14396.67|14476.19|14396.19|6
1725180350000|2024-09-01 08:45:50|14476.46|14396.46|14475.67|14395.67|14476.47|14396.47|14475.67|14395.67|8
1725180360000|2024-09-01 08:46:00|14475.55|14395.55|14475.16|14395.16|14475.57|14395.57|14475.16|14395.16|8
1725180370000|2024-09-01 08:46:10|14475.1|14395.1|14473.22|14393.22|14475.1|14395.1|14473.22|14393.22|9
1725180380000|2024-09-01 08:46:20|14473.31|14393.31|14473.39|14393.39|14473.39|14393.39|14473.06|14393.06|9
1725180390000|2024-09-01 08:46:30|14473.37|14393.37|14474.03|14394.03|14474.23|14394.23|14473.37|14393.37|7
1725180400000|2024-09-01 08:46:40|14474.3|14394.3|14473.91|14393.91|14474.3|14394.3|14473.8|14393.8|7
1725180410000|2024-09-01 08:46:50|14473.93|14393.93|14477.44|14397.44|14477.98|14397.98|14473.91|14393.91|9
1725180420000|2024-09-01 08:47:00|14477.43|14397.43|14477.7|14397.7|14477.71|14397.71|14477.42|14397.42|8
1725180430000|2024-09-01 08:47:10|14477.71|14397.71|14476.93|14396.93|14477.75|14397.75|14476.93|14396.93|10
1725180440000|2024-09-01 08:47:20|14476.95|14396.95|14476.26|14396.26|14476.95|14396.95|14475.38|14395.38|10
1725180450000|2024-09-01 08:47:30|14476.66|14396.66|14475.32|14395.32|14476.66|14396.66|14475.32|14395.32|10
1725180460000|2024-09-01 08:47:40|14475.31|14395.31|14472.86|14392.86|14475.31|14395.31|14472.85|14392.85|10
1725180470000|2024-09-01 08:47:50|14472.68|14392.68|14472.58|14392.58|14472.68|14392.68|14472.58|14392.58|6
1725180480000|2024-09-01 08:48:00|14473.21|14393.21|14472.52|14392.52|14474.48|14394.48|14472.51|14392.51|9
1725180490000|2024-09-01 08:48:10|14472.53|14392.53|14471.58|14391.58|14472.77|14392.77|14471.47|14391.47|10
1725180500000|2024-09-01 08:48:20|14471.51|14391.51|14471.33|14391.33|14471.57|14391.57|14471.2|14391.2|7
1725180510000|2024-09-01 08:48:30|14471.42|14391.42|14471.69|14391.69|14471.78|14391.78|14471.4|14391.4|9
1725180520000|2024-09-01 08:48:40|14471.71|14391.71|14469.94|14389.94|14472.02|14392.02|14469.87|14389.87|9
1725180530000|2024-09-01 08:48:50|14469.73|14389.73|14469.25|14389.25|14469.86|14389.86|14469.2|14389.2|8
1725180540000|2024-09-01 08:49:00|14469.23|14389.23|14469.34|14389.34|14469.36|14389.36|14469.19|14389.19|7
1725180550000|2024-09-01 08:49:10|14469.32|14389.32|14469.57|14389.57|14469.71|14389.71|14469.32|14389.32|8
1725180560000|2024-09-01 08:49:20|14469.54|14389.54|14467.35|14387.35|14469.54|14389.54|14467.35|14387.35|9
1725180570000|2024-09-01 08:49:30|14467.36|14387.36|14468.59|14388.59|14468.59|14388.59|14467.36|14387.36|8
1725180580000|2024-09-01 08:49:40|14468.6|14388.6|14471.07|14391.07|14471.07|14391.07|14468.6|14388.6|9
1725180590000|2024-09-01 08:49:50|14470.11|14390.11|14470.8|14390.8|14471.05|14391.05|14470.11|14390.11|9
1725180600000|2024-09-01 08:50:00|14470.78|14390.78|14471.62|14391.62|14471.62|14391.62|14470.77|14390.77|9
1725180610000|2024-09-01 08:50:10|14471.84|14391.84|14470.99|14390.99|14471.93|14391.93|14470.99|14390.99|10
1725180620000|2024-09-01 08:50:20|14470.98|14390.98|14470.1|14390.1|14471|14391|14470.08|14390.08|5
1725180630000|2024-09-01 08:50:30|14470.08|14390.08|14467.41|14387.41|14470.08|14390.08|14467.22|14387.22|9
1725180640000|2024-09-01 08:50:40|14467.49|14387.49|14467.61|14387.61|14467.61|14387.61|14467.43|14387.43|7
1725180650000|2024-09-01 08:50:50|14467.65|14387.65|14467.98|14387.98|14467.98|14387.98|14467.65|14387.65|8
1725180660000|2024-09-01 08:51:00|14467.99|14387.99|14468.27|14388.27|14468.37|14388.37|14467.99|14387.99|8
1725180670000|2024-09-01 08:51:10|14468.1|14388.1|14468.37|14388.37|14468.42|14388.42|14467.99|14387.99|7
1725180680000|2024-09-01 08:51:20|14468.52|14388.52|14469.15|14389.15|14469.15|14389.15|14468.52|14388.52|10
1725180690000|2024-09-01 08:51:30|14468.98|14388.98|14474.82|14394.82|14474.98|14394.98|14468.98|14388.98|8
1725180700000|2024-09-01 08:51:40|14474.68|14394.68|14475.47|14395.47|14475.47|14395.47|14474.67|14394.67|9
1725180710000|2024-09-01 08:51:50|14475.74|14395.74|14475.76|14395.76|14475.76|14395.76|14475.74|14395.74|3
1725180720000|2024-09-01 08:52:00|14475.75|14395.75|14475.57|14395.57|14475.79|14395.79|14475.57|14395.57|7
1725180730000|2024-09-01 08:52:10|14475.5|14395.5|14475.65|14395.65|14475.92|14395.92|14475.45|14395.45|9
1725180740000|2024-09-01 08:52:20|14475.74|14395.74|14470.95|14390.95|14475.81|14395.81|14470.95|14390.95|8
1725180750000|2024-09-01 08:52:30|14470.77|14390.77|14470.49|14390.49|14470.79|14390.79|14470.48|14390.48|7
1725180760000|2024-09-01 08:52:40|14470.73|14390.73|14470.39|14390.39|14470.73|14390.73|14470.39|14390.39|8
1725180770000|2024-09-01 08:52:50|14470.45|14390.45|14470.28|14390.28|14470.51|14390.51|14470.28|14390.28|5
1725180780000|2024-09-01 08:53:00|14470.17|14390.17|14470.18|14390.18|14470.24|14390.24|14470.17|14390.17|5
1725180790000|2024-09-01 08:53:10|14470.15|14390.15|14471.92|14391.92|14471.92|14391.92|14470.1|14390.1|7
1725180800000|2024-09-01 08:53:20|14471.59|14391.59|14471.91|14391.91|14471.91|14391.91|14471.48|14391.48|4
1725180810000|2024-09-01 08:53:30|14472.18|14392.18|14473.14|14393.14|14473.3|14393.3|14472.18|14392.18|10
1725180820000|2024-09-01 08:53:40|14473.29|14393.29|14472.81|14392.81|14473.29|14393.29|14472.41|14392.41|9
1725180830000|2024-09-01 08:53:50|14472.82|14392.82|14473.37|14393.37|14473.37|14393.37|14472.82|14392.82|5
1725180840000|2024-09-01 08:54:00|14473.35|14393.35|14473.57|14393.57|14473.57|14393.57|14473.27|14393.27|7
1725180850000|2024-09-01 08:54:10|14473.61|14393.61|14474|14394|14474|14394|14473.61|14393.61|7
1725180860000|2024-09-01 08:54:20|14473.97|14393.97|14473.71|14393.71|14473.97|14393.97|14473.71|14393.71|5
1725180870000|2024-09-01 08:54:30|14473.7|14393.7|14472.58|14392.58|14473.7|14393.7|14472.58|14392.58|8
1725180880000|2024-09-01 08:54:40|14472.57|14392.57|14473.65|14393.65|14473.65|14393.65|14472.55|14392.55|10
1725180890000|2024-09-01 08:54:50|14473.66|14393.66|14473.65|14393.65|14473.69|14393.69|14473.5|14393.5|7
1725180900000|2024-09-01 08:55:00|14473.66|14393.66|14474.46|14394.46|14474.46|14394.46|14473.66|14393.66|10
1725180910000|2024-09-01 08:55:10|14474.45|14394.45|14474.48|14394.48|14474.49|14394.49|14474.45|14394.45|4
1725180920000|2024-09-01 08:55:20|14474.62|14394.62|14474.14|14394.14|14474.62|14394.62|14473.8|14393.8|10
1725180930000|2024-09-01 08:55:30|14474.05|14394.05|14474.1|14394.1|14474.1|14394.1|14473.92|14393.92|8
1725180940000|2024-09-01 08:55:40|14474.12|14394.12|14474.01|14394.01|14474.58|14394.58|14474.01|14394.01|6
1725180950000|2024-09-01 08:55:50|14474.02|14394.02|14476.03|14396.03|14476.03|14396.03|14474.02|14394.02|5
1725180960000|2024-09-01 08:56:00|14476.28|14396.28|14476.7|14396.7|14476.7|14396.7|14476.28|14396.28|7
1725180970000|2024-09-01 08:56:10|14476.41|14396.41|14476.93|14396.93|14476.93|14396.93|14476.33|14396.33|10
1725180980000|2024-09-01 08:56:20|14476.56|14396.56|14476.26|14396.26|14476.57|14396.57|14476.23|14396.23|7
1725180990000|2024-09-01 08:56:30|14476.17|14396.17|14474.19|14394.19|14476.17|14396.17|14474.19|14394.19|8
1725181000000|2024-09-01 08:56:40|14474.14|14394.14|14473.95|14393.95|14474.14|14394.14|14473.93|14393.93|7
1725181010000|2024-09-01 08:56:50|14473.94|14393.94|14473.95|14393.95|14473.95|14393.95|14473.94|14393.94|2
1725181020000|2024-09-01 08:57:00|14473.96|14393.96|14476.15|14396.15|14476.15|14396.15|14473.96|14393.96|10
1725181030000|2024-09-01 08:57:10|14476.2|14396.2|14476.27|14396.27|14476.27|14396.27|14476.2|14396.2|4
1725181040000|2024-09-01 08:57:20|14476.24|14396.24|14476.05|14396.05|14476.29|14396.29|14476.05|14396.05|9
1725181050000|2024-09-01 08:57:30|14476.01|14396.01|14476.5|14396.5|14476.5|14396.5|14475.87|14395.87|10
1725181060000|2024-09-01 08:57:40|14476.53|14396.53|14477.17|14397.17|14477.3|14397.3|14476.53|14396.53|9
1725181070000|2024-09-01 08:57:50|14477.16|14397.16|14478.43|14398.43|14478.43|14398.43|14476.99|14396.99|9
1725181080000|2024-09-01 08:58:00|14478.44|14398.44|14477.78|14397.78|14478.44|14398.44|14476.38|14396.38|10
1725181090000|2024-09-01 08:58:10|14478.27|14398.27|14479.48|14399.48|14479.48|14399.48|14478.27|14398.27|10
1725181100000|2024-09-01 08:58:20|14480.02|14400.02|14480.12|14400.12|14480.12|14400.12|14479.79|14399.79|8
1725181110000|2024-09-01 08:58:30|14480.1|14400.1|14480.64|14400.64|14480.87|14400.87|14479.96|14399.96|8
1725181120000|2024-09-01 08:58:40|14480.53|14400.53|14478.57|14398.57|14480.53|14400.53|14478.57|14398.57|10
1725181130000|2024-09-01 08:58:50|14478.56|14398.56|14476.3|14396.3|14478.56|14398.56|14476.3|14396.3|10
1725181140000|2024-09-01 08:59:00|14476.21|14396.21|14473.35|14393.35|14476.21|14396.21|14473.35|14393.35|9
1725181150000|2024-09-01 08:59:10|14473.26|14393.26|14474.35|14394.35|14474.35|14394.35|14473.06|14393.06|10
1725181160000|2024-09-01 08:59:20|14474.53|14394.53|14472.63|14392.63|14474.61|14394.61|14472.63|14392.63|10
1725181170000|2024-09-01 08:59:30|14472.55|14392.55|14472.27|14392.27|14473.27|14393.27|14472.27|14392.27|10
1725181180000|2024-09-01 08:59:40|14472.23|14392.23|14472.09|14392.09|14472.23|14392.23|14471.85|14391.85|8
1725181190000|2024-09-01 08:59:50|14472.1|14392.1|14472.12|14392.12|14472.12|14392.12|14472.1|14392.1|2
1725181200000|2024-09-01 09:00:00|14472.07|14392.07|14471.94|14391.94|14472.15|14392.15|14471.85|14391.85|10
1725181210000|2024-09-01 09:00:10|14471.85|14391.85|14471|14391|14471.88|14391.88|14471|14391|9
1725181220000|2024-09-01 09:00:20|14471.15|14391.15|14471.79|14391.79|14471.79|14391.79|14471.15|14391.15|8
1725181230000|2024-09-01 09:00:30|14471.87|14391.87|14471.97|14391.97|14472.45|14392.45|14471.76|14391.76|10
1725181240000|2024-09-01 09:00:40|14471.96|14391.96|14471.58|14391.58|14471.96|14391.96|14471.37|14391.37|9
1725181250000|2024-09-01 09:00:50|14471.45|14391.45|14469.96|14389.96|14471.45|14391.45|14469.96|14389.96|9
1725181260000|2024-09-01 09:01:00|14469.97|14389.97|14470.3|14390.3|14470.3|14390.3|14469.49|14389.49|7
1725181270000|2024-09-01 09:01:10|14469.63|14389.63|14469.19|14389.19|14470.23|14390.23|14469.19|14389.19|8
1725181280000|2024-09-01 09:01:20|14469.1|14389.1|14468.56|14388.56|14469.1|14389.1|14468.56|14388.56|10
1725181290000|2024-09-01 09:01:30|14468.23|14388.23|14468.54|14388.54|14468.65|14388.65|14468.02|14388.02|9
1725181300000|2024-09-01 09:01:40|14468.52|14388.52|14467.39|14387.39|14468.56|14388.56|14467.39|14387.39|7
1725181310000|2024-09-01 09:01:50|14467.04|14387.04|14467.93|14387.93|14467.93|14387.93|14466.75|14386.75|10
1725181320000|2024-09-01 09:02:00|14468.08|14388.08|14470.75|14390.75|14470.75|14390.75|14468.08|14388.08|9
1725181330000|2024-09-01 09:02:10|14471.07|14391.07|14472.05|14392.05|14472.05|14392.05|14471.07|14391.07|10
1725181340000|2024-09-01 09:02:20|14471.99|14391.99|14477.93|14397.93|14478.12|14398.12|14471.99|14391.99|10
1725181350000|2024-09-01 09:02:30|14477.58|14397.58|14477.39|14397.39|14477.58|14397.58|14477.08|14397.08|9
1725181360000|2024-09-01 09:02:40|14477.48|14397.48|14475.55|14395.55|14477.49|14397.49|14475.43|14395.43|10
1725181370000|2024-09-01 09:02:50|14475.91|14395.91|14477.35|14397.35|14477.35|14397.35|14475.91|14395.91|10
1725181380000|2024-09-01 09:03:00|14477.41|14397.41|14475.49|14395.49|14477.41|14397.41|14475.49|14395.49|10
1725181390000|2024-09-01 09:03:10|14475.5|14395.5|14474.57|14394.57|14475.72|14395.72|14474.56|14394.56|10
1725181400000|2024-09-01 09:03:20|14474.34|14394.34|14475.81|14395.81|14475.86|14395.86|14474.34|14394.34|10
1725181410000|2024-09-01 09:03:30|14475.79|14395.79|14473.61|14393.61|14475.79|14395.79|14473.61|14393.61|9
1725181420000|2024-09-01 09:03:40|14473.59|14393.59|14472.83|14392.83|14473.59|14393.59|14472.74|14392.74|9
1725181430000|2024-09-01 09:03:50|14472.82|14392.82|14472.68|14392.68|14472.82|14392.82|14472.53|14392.53|9
1725181440000|2024-09-01 09:04:00|14472.49|14392.49|14471.88|14391.88|14472.75|14392.75|14471.88|14391.88|8
1725181450000|2024-09-01 09:04:10|14471.42|14391.42|14470.77|14390.77|14471.42|14391.42|14470.77|14390.77|8
1725181460000|2024-09-01 09:04:20|14470.69|14390.69|14472.82|14392.82|14472.82|14392.82|14470.69|14390.69|9
1725181470000|2024-09-01 09:04:30|14472.8|14392.8|14468.32|14388.32|14472.8|14392.8|14468.32|14388.32|9
1725181480000|2024-09-01 09:04:40|14468.38|14388.38|14465.94|14385.94|14468.38|14388.38|14465.94|14385.94|7
1725181490000|2024-09-01 09:04:50|14465.79|14385.79|14464.94|14384.94|14465.79|14385.79|14464.94|14384.94|9
1725181500000|2024-09-01 09:05:00|14464.9|14384.9|14461.43|14381.43|14464.9|14384.9|14461.43|14381.43|10
1725181510000|2024-09-01 09:05:10|14461.24|14381.24|14460.85|14380.85|14461.24|14381.24|14460.85|14380.85|6
1725181520000|2024-09-01 09:05:20|14460.84|14380.84|14460.89|14380.89|14461.28|14381.28|14460.84|14380.84|10
1725181530000|2024-09-01 09:05:30|14460.82|14380.82|14460.86|14380.86|14460.88|14380.88|14460.81|14380.81|7
1725181540000|2024-09-01 09:05:40|14461.06|14381.06|14460.89|14380.89|14461.13|14381.13|14460.89|14380.89|9
1725181550000|2024-09-01 09:05:50|14460.62|14380.62|14459.81|14379.81|14460.63|14380.63|14459.81|14379.81|9
1725181560000|2024-09-01 09:06:00|14459.91|14379.91|14460.22|14380.22|14460.24|14380.24|14459.84|14379.84|9
1725181570000|2024-09-01 09:06:10|14459.91|14379.91|14462.82|14382.82|14462.82|14382.82|14459.91|14379.91|9
1725181580000|2024-09-01 09:06:20|14462.87|14382.87|14462.35|14382.35|14462.87|14382.87|14462.11|14382.11|8
1725181590000|2024-09-01 09:06:30|14462.64|14382.64|14463.51|14383.51|14463.88|14383.88|14462.64|14382.64|9
1725181600000|2024-09-01 09:06:40|14463.49|14383.49|14463.02|14383.02|14463.49|14383.49|14462.91|14382.91|6
1725181610000|2024-09-01 09:06:50|14462.96|14382.96|14462.29|14382.29|14462.96|14382.96|14462.29|14382.29|4
1725181620000|2024-09-01 09:07:00|14462.18|14382.18|14461.87|14381.87|14462.18|14382.18|14461.71|14381.71|8
1725181630000|2024-09-01 09:07:10|14461.97|14381.97|14461.74|14381.74|14462.09|14382.09|14461.74|14381.74|8
1725181640000|2024-09-01 09:07:20|14461.75|14381.75|14455.87|14375.87|14461.86|14381.86|14455.87|14375.87|10
1725181650000|2024-09-01 09:07:30|14455.85|14375.85|14457.5|14377.5|14457.5|14377.5|14455.83|14375.83|9
1725181660000|2024-09-01 09:07:40|14457.56|14377.56|14457.52|14377.52|14457.61|14377.61|14457.52|14377.52|6
1725181670000|2024-09-01 09:07:50|14457.78|14377.78|14459.01|14379.01|14459.01|14379.01|14457.63|14377.63|5
1725181680000|2024-09-01 09:08:00|14459.1|14379.1|14458.16|14378.16|14459.1|14379.1|14457.92|14377.92|9
1725181690000|2024-09-01 09:08:10|14457.29|14377.29|14455.81|14375.81|14457.29|14377.29|14455.31|14375.31|10
1725181700000|2024-09-01 09:08:20|14455.79|14375.79|14453.95|14373.95|14456.01|14376.01|14453.95|14373.95|9
1725181710000|2024-09-01 09:08:30|14453.86|14373.86|14454.59|14374.59|14454.59|14374.59|14453.69|14373.69|8
1725181720000|2024-09-01 09:08:40|14454.85|14374.85|14453.85|14373.85|14455.18|14375.18|14453.85|14373.85|8
1725181730000|2024-09-01 09:08:50|14454.36|14374.36|14455.88|14375.88|14456.01|14376.01|14454.3|14374.3|10
1725181740000|2024-09-01 09:09:00|14455.61|14375.61|14455.67|14375.67|14455.75|14375.75|14455.61|14375.61|5
1725181750000|2024-09-01 09:09:10|14455.61|14375.61|14456.66|14376.66|14456.66|14376.66|14455.61|14375.61|5
1725181760000|2024-09-01 09:09:20|14456.57|14376.57|14457.17|14377.17|14457.17|14377.17|14456.35|14376.35|10
1725181770000|2024-09-01 09:09:30|14457.2|14377.2|14457.33|14377.33|14457.58|14377.58|14457.18|14377.18|10
1725181780000|2024-09-01 09:09:40|14457.32|14377.32|14458.38|14378.38|14458.42|14378.42|14457.32|14377.32|10
1725181790000|2024-09-01 09:09:50|14458.36|14378.36|14458.77|14378.77|14458.79|14378.79|14458.36|14378.36|6
1725181800000|2024-09-01 09:10:00|14458.49|14378.49|14457.6|14377.6|14458.49|14378.49|14457.6|14377.6|7
1725181810000|2024-09-01 09:10:10|14457.7|14377.7|14458.92|14378.92|14458.92|14378.92|14457.7|14377.7|9
1725181820000|2024-09-01 09:10:20|14459.2|14379.2|14459.84|14379.84|14459.84|14379.84|14459.2|14379.2|9
1725181830000|2024-09-01 09:10:30|14459.85|14379.85|14459.76|14379.76|14459.99|14379.99|14459.76|14379.76|5
1725181840000|2024-09-01 09:10:40|14459.61|14379.61|14460.17|14380.17|14460.17|14380.17|14459.6|14379.6|10
1725181850000|2024-09-01 09:10:50|14460.23|14380.23|14460.5|14380.5|14460.53|14380.53|14460.23|14380.23|10
1725181860000|2024-09-01 09:11:00|14460.51|14380.51|14460.72|14380.72|14460.94|14380.94|14460.48|14380.48|8
1725181870000|2024-09-01 09:11:10|14460.85|14380.85|14461.18|14381.18|14461.2|14381.2|14460.84|14380.84|4
1725181880000|2024-09-01 09:11:20|14461.24|14381.24|14461.1|14381.1|14461.27|14381.27|14460.9|14380.9|10
1725181890000|2024-09-01 09:11:30|14461.09|14381.09|14460.16|14380.16|14461.23|14381.23|14459.7|14379.7|9
1725181900000|2024-09-01 09:11:40|14461.03|14381.03|14462.11|14382.11|14462.11|14382.11|14461.03|14381.03|9
1725181910000|2024-09-01 09:11:50|14461.91|14381.91|14462.08|14382.08|14462.09|14382.09|14461.77|14381.77|9
1725181920000|2024-09-01 09:12:00|14462.06|14382.06|14461.57|14381.57|14462.06|14382.06|14461.57|14381.57|9
1725181930000|2024-09-01 09:12:10|14461.62|14381.62|14461.51|14381.51|14461.62|14381.62|14461.19|14381.19|10
1725181940000|2024-09-01 09:12:20|14461.53|14381.53|14463.68|14383.68|14463.68|14383.68|14461.43|14381.43|10
1725181950000|2024-09-01 09:12:30|14463.81|14383.81|14463.7|14383.7|14464.06|14384.06|14463.43|14383.43|10
1725181960000|2024-09-01 09:12:40|14463.62|14383.62|14462.78|14382.78|14463.62|14383.62|14462.76|14382.76|9
1725181970000|2024-09-01 09:12:50|14462.64|14382.64|14462.13|14382.13|14462.64|14382.64|14462.13|14382.13|6
1725181980000|2024-09-01 09:13:00|14462.11|14382.11|14462.53|14382.53|14462.53|14382.53|14462.09|14382.09|8
1725181990000|2024-09-01 09:13:10|14462.5|14382.5|14463.21|14383.21|14463.21|14383.21|14462.5|14382.5|8
1725182000000|2024-09-01 09:13:20|14463.39|14383.39|14463.45|14383.45|14463.48|14383.48|14463.26|14383.26|10
1725182010000|2024-09-01 09:13:30|14463.39|14383.39|14464.7|14384.7|14464.7|14384.7|14463.39|14383.39|10
1725182020000|2024-09-01 09:13:40|14464.79|14384.79|14465.8|14385.8|14465.8|14385.8|14464.79|14384.79|10
1725182030000|2024-09-01 09:13:50|14465.85|14385.85|14466.85|14386.85|14466.85|14386.85|14465.85|14385.85|9
1725182040000|2024-09-01 09:14:00|14466.91|14386.91|14467.7|14387.7|14467.7|14387.7|14466.91|14386.91|7
1725182050000|2024-09-01 09:14:10|14467.9|14387.9|14468.65|14388.65|14468.65|14388.65|14467.9|14387.9|10
1725182060000|2024-09-01 09:14:20|14468.73|14388.73|14468.61|14388.61|14468.73|14388.73|14468.6|14388.6|9
1725182070000|2024-09-01 09:14:30|14468.7|14388.7|14468.32|14388.32|14468.77|14388.77|14468.32|14388.32|8
1725182080000|2024-09-01 09:14:40|14468.23|14388.23|14468.13|14388.13|14468.23|14388.23|14468.05|14388.05|8
1725182090000|2024-09-01 09:14:50|14468.27|14388.27|14468.19|14388.19|14468.35|14388.35|14468.19|14388.19|7
1725182100000|2024-09-01 09:15:00|14468.15|14388.15|14468.17|14388.17|14468.27|14388.27|14468.07|14388.07|7
1725182110000|2024-09-01 09:15:10|14468.22|14388.22|14468.51|14388.51|14468.53|14388.53|14468.22|14388.22|10
1725182120000|2024-09-01 09:15:20|14468.11|14388.11|14468.6|14388.6|14468.6|14388.6|14468.11|14388.11|9
1725182130000|2024-09-01 09:15:30|14468.61|14388.61|14469.28|14389.28|14469.28|14389.28|14468.57|14388.57|6
1725182140000|2024-09-01 09:15:40|14469.27|14389.27|14470.37|14390.37|14470.37|14390.37|14469.27|14389.27|10
1725182150000|2024-09-01 09:15:50|14470.41|14390.41|14474.21|14394.21|14474.21|14394.21|14470.41|14390.41|10
1725182160000|2024-09-01 09:16:00|14474.33|14394.33|14475.49|14395.49|14475.53|14395.53|14474.33|14394.33|10
1725182170000|2024-09-01 09:16:10|14475.5|14395.5|14475.99|14395.99|14475.99|14395.99|14475.5|14395.5|8
1725182180000|2024-09-01 09:16:20|14475.98|14395.98|14475.54|14395.54|14475.99|14395.99|14475.54|14395.54|7
1725182190000|2024-09-01 09:16:30|14475.6|14395.6|14474.85|14394.85|14475.69|14395.69|14474.82|14394.82|10
1725182200000|2024-09-01 09:16:40|14474.83|14394.83|14474.88|14394.88|14474.89|14394.89|14474.83|14394.83|7
1725182210000|2024-09-01 09:16:50|14474.89|14394.89|14475.52|14395.52|14475.52|14395.52|14474.89|14394.89|9
1725182220000|2024-09-01 09:17:00|14475.5|14395.5|14474.78|14394.78|14475.5|14395.5|14474.71|14394.71|8
1725182230000|2024-09-01 09:17:10|14475.12|14395.12|14476.02|14396.02|14476.35|14396.35|14475.12|14395.12|10
1725182240000|2024-09-01 09:17:20|14476.05|14396.05|14479.85|14399.85|14479.85|14399.85|14476.05|14396.05|10
1725182250000|2024-09-01 09:17:30|14480.52|14400.52|14483.49|14403.49|14483.71|14403.71|14480.52|14400.52|10
1725182260000|2024-09-01 09:17:40|14483.48|14403.48|14482.77|14402.77|14483.54|14403.54|14482.69|14402.69|9
1725182270000|2024-09-01 09:17:50|14482.78|14402.78|14482.96|14402.96|14482.96|14402.96|14482.72|14402.72|6
1725182280000|2024-09-01 09:18:00|14483|14403|14484.84|14404.84|14484.84|14404.84|14483|14403|8
1725182290000|2024-09-01 09:18:10|14484.85|14404.85|14484.84|14404.84|14484.87|14404.87|14484.84|14404.84|9
1725182300000|2024-09-01 09:18:20|14484.65|14404.65|14485.07|14405.07|14485.14|14405.14|14484.54|14404.54|8
1725182310000|2024-09-01 09:18:30|14486.2|14406.2|14489.49|14409.49|14489.49|14409.49|14486.2|14406.2|9
1725182320000|2024-09-01 09:18:40|14489.59|14409.59|14489.87|14409.87|14489.97|14409.97|14489.59|14409.59|8
1725182330000|2024-09-01 09:18:50|14490.06|14410.06|14490.45|14410.45|14490.64|14410.64|14490.06|14410.06|8
1725182340000|2024-09-01 09:19:00|14490.22|14410.22|14488.88|14408.88|14490.22|14410.22|14488.88|14408.88|8
1725182350000|2024-09-01 09:19:10|14488.87|14408.87|14488.71|14408.71|14488.91|14408.91|14488.68|14408.68|6
1725182360000|2024-09-01 09:19:20|14488.72|14408.72|14487.76|14407.76|14488.72|14408.72|14487.76|14407.76|8
1725182370000|2024-09-01 09:19:30|14487.55|14407.55|14486.61|14406.61|14487.55|14407.55|14486.61|14406.61|10
1725182380000|2024-09-01 09:19:40|14486.59|14406.59|14489.51|14409.51|14489.51|14409.51|14486.56|14406.56|10
1725182390000|2024-09-01 09:19:50|14489.77|14409.77|14490.23|14410.23|14490.23|14410.23|14489.77|14409.77|9
1725182400000|2024-09-01 09:20:00|14489.91|14409.91|14490.12|14410.12|14490.3|14410.3|14489.57|14409.57|10
1725182410000|2024-09-01 09:20:10|14490.11|14410.11|14490.78|14410.78|14490.78|14410.78|14490.11|14410.11|7
1725182420000|2024-09-01 09:20:20|14490.95|14410.95|14491.33|14411.33|14491.33|14411.33|14490.95|14410.95|8
1725182430000|2024-09-01 09:20:30|14491.26|14411.26|14491.37|14411.37|14491.86|14411.86|14491.17|14411.17|10
1725182440000|2024-09-01 09:20:40|14491.12|14411.12|14492.83|14412.83|14492.83|14412.83|14490.93|14410.93|9
1725182450000|2024-09-01 09:20:50|14493.41|14413.41|14494.56|14414.56|14494.56|14414.56|14493.41|14413.41|10
1725182460000|2024-09-01 09:21:00|14494.76|14414.76|14497.61|14417.61|14497.61|14417.61|14494.76|14414.76|7
1725182470000|2024-09-01 09:21:10|14498.56|14418.56|14497.83|14417.83|14498.84|14418.84|14497.82|14417.82|10
1725182480000|2024-09-01 09:21:20|14497.81|14417.81|14497.28|14417.28|14498.05|14418.05|14497.28|14417.28|9
1725182490000|2024-09-01 09:21:30|14497.24|14417.24|14495.32|14415.32|14497.24|14417.24|14495.32|14415.32|8
1725182500000|2024-09-01 09:21:40|14494.95|14414.95|14494.53|14414.53|14494.95|14414.95|14494.53|14414.53|8
1725182510000|2024-09-01 09:21:50|14494.55|14414.55|14493.64|14413.64|14494.55|14414.55|14493.61|14413.61|5
1725182520000|2024-09-01 09:22:00|14493.61|14413.61|14492.07|14412.07|14493.61|14413.61|14492.07|14412.07|10
1725182530000|2024-09-01 09:22:10|14492.04|14412.04|14491.28|14411.28|14492.09|14412.09|14491.28|14411.28|10
1725182540000|2024-09-01 09:22:20|14491.04|14411.04|14488.26|14408.26|14491.08|14411.08|14488.26|14408.26|10
1725182550000|2024-09-01 09:22:30|14488.15|14408.15|14488.2|14408.2|14488.2|14408.2|14488.03|14408.03|9
1725182560000|2024-09-01 09:22:40|14488.22|14408.22|14488.24|14408.24|14488.24|14408.24|14487.88|14407.88|10
1725182570000|2024-09-01 09:22:50|14488.22|14408.22|14489.54|14409.54|14489.54|14409.54|14487.91|14407.91|10
1725182580000|2024-09-01 09:23:00|14489.64|14409.64|14490.4|14410.4|14490.42|14410.42|14489.64|14409.64|10
1725182590000|2024-09-01 09:23:10|14490.48|14410.48|14491.74|14411.74|14491.74|14411.74|14490.47|14410.47|7
1725182600000|2024-09-01 09:23:20|14491.75|14411.75|14491.96|14411.96|14492.06|14412.06|14491.75|14411.75|9
1725182610000|2024-09-01 09:23:30|14491.95|14411.95|14492.8|14412.8|14492.86|14412.86|14491.95|14411.95|9
1725182620000|2024-09-01 09:23:40|14492.78|14412.78|14492.91|14412.91|14492.91|14412.91|14492.78|14412.78|4
1725182630000|2024-09-01 09:23:50|14492.88|14412.88|14492.6|14412.6|14492.99|14412.99|14492.6|14412.6|7
1725182640000|2024-09-01 09:24:00|14493.09|14413.09|14494.45|14414.45|14494.45|14414.45|14493.09|14413.09|7
1725182650000|2024-09-01 09:24:10|14494.38|14414.38|14496.31|14416.31|14496.31|14416.31|14494.38|14414.38|8
1725182660000|2024-09-01 09:24:20|14496.36|14416.36|14495.87|14415.87|14496.44|14416.44|14495.69|14415.69|9
1725182670000|2024-09-01 09:24:30|14495.8|14415.8|14496.06|14416.06|14496.06|14416.06|14495.53|14415.53|6
1725182680000|2024-09-01 09:24:40|14496.08|14416.08|14496.35|14416.35|14496.35|14416.35|14496.08|14416.08|6
1725182690000|2024-09-01 09:24:50|14496.24|14416.24|14497.66|14417.66|14497.66|14417.66|14496.24|14416.24|9
1725182700000|2024-09-01 09:25:00|14497.65|14417.65|14497.4|14417.4|14497.67|14417.67|14497.4|14417.4|6
1725182710000|2024-09-01 09:25:10|14497.38|14417.38|14496.32|14416.32|14497.38|14417.38|14496.3|14416.3|8
1725182720000|2024-09-01 09:25:20|14496.36|14416.36|14494.96|14414.96|14496.46|14416.46|14494.96|14414.96|8
1725182730000|2024-09-01 09:25:30|14494.31|14414.31|14492.28|14412.28|14494.31|14414.31|14492.28|14412.28|10
1725182740000|2024-09-01 09:25:40|14491.31|14411.31|14485.7|14405.7|14491.38|14411.38|14485.7|14405.7|10
1725182750000|2024-09-01 09:25:50|14485.45|14405.45|14483.99|14403.99|14485.45|14405.45|14483.99|14403.99|10
1725182760000|2024-09-01 09:26:00|14483.76|14403.76|14485.28|14405.28|14485.28|14405.28|14483.67|14403.67|10
1725182770000|2024-09-01 09:26:10|14485.21|14405.21|14485.52|14405.52|14485.78|14405.78|14485.21|14405.21|8
1725182780000|2024-09-01 09:26:20|14485.49|14405.49|14485.49|14405.49|14485.49|14405.49|14485.33|14405.33|9
1725182790000|2024-09-01 09:26:30|14485.55|14405.55|14485.11|14405.11|14485.58|14405.58|14485.11|14405.11|7
1725182800000|2024-09-01 09:26:40|14485.03|14405.03|14485.09|14405.09|14485.09|14405.09|14484.93|14404.93|7
1725182810000|2024-09-01 09:26:50|14485.18|14405.18|14485.81|14405.81|14485.81|14405.81|14485.18|14405.18|8
1725182820000|2024-09-01 09:27:00|14485.82|14405.82|14486.26|14406.26|14486.26|14406.26|14485.82|14405.82|9
1725182830000|2024-09-01 09:27:10|14486.32|14406.32|14487.04|14407.04|14487.04|14407.04|14486.32|14406.32|10
1725182840000|2024-09-01 09:27:20|14487.03|14407.03|14487.39|14407.39|14487.39|14407.39|14486.55|14406.55|8
1725182850000|2024-09-01 09:27:30|14487.13|14407.13|14487.83|14407.83|14487.99|14407.99|14486.87|14406.87|10
1725182860000|2024-09-01 09:27:40|14488.08|14408.08|14488.36|14408.36|14488.36|14408.36|14488.08|14408.08|4
1725182870000|2024-09-01 09:27:50|14488.34|14408.34|14489.95|14409.95|14489.95|14409.95|14488.19|14408.19|7
1725182880000|2024-09-01 09:28:00|14489.98|14409.98|14489.94|14409.94|14490.01|14410.01|14489.94|14409.94|5
1725182890000|2024-09-01 09:28:10|14489.92|14409.92|14489.47|14409.47|14489.93|14409.93|14489.47|14409.47|6
1725182900000|2024-09-01 09:28:20|14489.35|14409.35|14487.51|14407.51|14489.35|14409.35|14487.45|14407.45|10
1725182910000|2024-09-01 09:28:30|14487.52|14407.52|14487.48|14407.48|14487.52|14407.52|14487.37|14407.37|7
1725182920000|2024-09-01 09:28:40|14488.37|14408.37|14489.23|14409.23|14489.24|14409.24|14488.37|14408.37|8
1725182930000|2024-09-01 09:28:50|14489.25|14409.25|14489.23|14409.23|14489.25|14409.25|14489.23|14409.23|2
1725182940000|2024-09-01 09:29:00|14489.25|14409.25|14490.94|14410.94|14490.94|14410.94|14489.23|14409.23|8
1725182950000|2024-09-01 09:29:10|14491.28|14411.28|14492.79|14412.79|14492.79|14412.79|14491.28|14411.28|9
1725182960000|2024-09-01 09:29:20|14492.78|14412.78|14493.16|14413.16|14493.16|14413.16|14492.78|14412.78|7
1725182970000|2024-09-01 09:29:30|14493.18|14413.18|14493.14|14413.14|14493.18|14413.18|14493.04|14413.04|6
1725182980000|2024-09-01 09:29:40|14493.3|14413.3|14493.25|14413.25|14493.33|14413.33|14493.21|14413.21|8
1725182990000|2024-09-01 09:29:50|14493.48|14413.48|14493.46|14413.46|14493.99|14413.99|14493.46|14413.46|9
1725183000000|2024-09-01 09:30:00|14493.34|14413.34|14494.6|14414.6|14494.6|14414.6|14492.37|14412.37|9
1725183010000|2024-09-01 09:30:10|14494.77|14414.77|14495.37|14415.37|14495.59|14415.59|14494.77|14414.77|10
1725183020000|2024-09-01 09:30:20|14495.24|14415.24|14494.75|14414.75|14495.97|14415.97|14494.75|14414.75|10
1725183030000|2024-09-01 09:30:30|14494.45|14414.45|14495.1|14415.1|14495.1|14415.1|14493.92|14413.92|10
1725183040000|2024-09-01 09:30:40|14495.15|14415.15|14494.26|14414.26|14495.17|14415.17|14494.26|14414.26|9
1725183050000|2024-09-01 09:30:50|14494.07|14414.07|14493.72|14413.72|14494.07|14414.07|14493.72|14413.72|7
1725183060000|2024-09-01 09:31:00|14493.29|14413.29|14493.49|14413.49|14493.8|14413.8|14493.13|14413.13|9
1725183070000|2024-09-01 09:31:10|14493.5|14413.5|14493.27|14413.27|14493.67|14413.67|14493.27|14413.27|7
1725183080000|2024-09-01 09:31:20|14493.24|14413.24|14495.05|14415.05|14495.05|14415.05|14493.22|14413.22|6
1725183090000|2024-09-01 09:31:30|14495.53|14415.53|14497.01|14417.01|14497.01|14417.01|14495.53|14415.53|10
1725183100000|2024-09-01 09:31:40|14497.38|14417.38|14499.45|14419.45|14499.45|14419.45|14497.38|14417.38|9
1725183110000|2024-09-01 09:31:50|14500.19|14420.19|14504.4|14424.4|14504.4|14424.4|14500.19|14420.19|10
1725183120000|2024-09-01 09:32:00|14504.72|14424.72|14510.99|14430.99|14510.99|14430.99|14504.72|14424.72|10
1725183130000|2024-09-01 09:32:10|14510.89|14430.89|14511.7|14431.7|14511.84|14431.84|14510.64|14430.64|10
1725183140000|2024-09-01 09:32:20|14511.75|14431.75|14512.69|14432.69|14512.69|14432.69|14511.7|14431.7|10
1725183150000|2024-09-01 09:32:30|14512.77|14432.77|14513.48|14433.48|14513.53|14433.53|14512.77|14432.77|8
1725183160000|2024-09-01 09:32:40|14514.12|14434.12|14514.66|14434.66|14515.02|14435.02|14514.12|14434.12|9
1725183170000|2024-09-01 09:32:50|14514.83|14434.83|14514.69|14434.69|14515.39|14435.39|14514.69|14434.69|10
1725183180000|2024-09-01 09:33:00|14516.06|14436.06|14517.44|14437.44|14517.49|14437.49|14516.06|14436.06|10
1725183190000|2024-09-01 09:33:10|14517.39|14437.39|14516.11|14436.11|14517.39|14437.39|14516|14436|10
1725183200000|2024-09-01 09:33:20|14515.93|14435.93|14515.09|14435.09|14515.97|14435.97|14515.08|14435.08|10
1725183210000|2024-09-01 09:33:30|14515.11|14435.11|14513.98|14433.98|14515.14|14435.14|14513.79|14433.79|10
1725183220000|2024-09-01 09:33:40|14514.06|14434.06|14513.98|14433.98|14514.06|14434.06|14513.97|14433.97|7
1725183230000|2024-09-01 09:33:50|14513.99|14433.99|14516.82|14436.82|14516.82|14436.82|14513.99|14433.99|9
1725183240000|2024-09-01 09:34:00|14516.84|14436.84|14518.22|14438.22|14518.42|14438.42|14516.84|14436.84|10
1725183250000|2024-09-01 09:34:10|14518.21|14438.21|14517.34|14437.34|14518.8|14438.8|14517.34|14437.34|10
1725183260000|2024-09-01 09:34:20|14517.29|14437.29|14516.09|14436.09|14517.29|14437.29|14516.09|14436.09|10
1725183270000|2024-09-01 09:34:30|14516.08|14436.08|14517.83|14437.83|14517.83|14437.83|14516.08|14436.08|9
1725183280000|2024-09-01 09:34:40|14517.82|14437.82|14517.13|14437.13|14518.37|14438.37|14517.13|14437.13|8
1725183290000|2024-09-01 09:34:50|14516.66|14436.66|14516.24|14436.24|14516.66|14436.66|14516.24|14436.24|10
1725183300000|2024-09-01 09:35:00|14516.23|14436.23|14517.49|14437.49|14517.49|14437.49|14516.23|14436.23|7
1725183310000|2024-09-01 09:35:10|14517.62|14437.62|14519.33|14439.33|14519.33|14439.33|14517.62|14437.62|10
1725183320000|2024-09-01 09:35:20|14519.3|14439.3|14521.84|14441.84|14521.84|14441.84|14519.3|14439.3|7
1725183330000|2024-09-01 09:35:30|14521.93|14441.93|14520.89|14440.89|14521.93|14441.93|14520.83|14440.83|9
1725183340000|2024-09-01 09:35:40|14520.7|14440.7|14520.45|14440.45|14521.02|14441.02|14520.45|14440.45|8
1725183350000|2024-09-01 09:35:50|14520.42|14440.42|14520.17|14440.17|14520.91|14440.91|14520.17|14440.17|9
1725183360000|2024-09-01 09:36:00|14520.21|14440.21|14521.92|14441.92|14521.92|14441.92|14520.03|14440.03|9
1725183370000|2024-09-01 09:36:10|14521.98|14441.98|14522.74|14442.74|14522.74|14442.74|14521.98|14441.98|9
1725183380000|2024-09-01 09:36:20|14522.5|14442.5|14523.53|14443.53|14523.53|14443.53|14522.5|14442.5|8
1725183390000|2024-09-01 09:36:30|14523.54|14443.54|14523.39|14443.39|14523.69|14443.69|14523.35|14443.35|8
1725183400000|2024-09-01 09:36:40|14525.45|14445.45|14527.78|14447.78|14527.78|14447.78|14525.45|14445.45|10
1725183410000|2024-09-01 09:36:50|14528.23|14448.23|14528.03|14448.03|14529.09|14449.09|14528.03|14448.03|10
1725183420000|2024-09-01 09:37:00|14528.17|14448.17|14527.85|14447.85|14528.18|14448.18|14527.85|14447.85|9
1725183430000|2024-09-01 09:37:10|14527.71|14447.71|14527.64|14447.64|14527.71|14447.71|14527.51|14447.51|7
1725183440000|2024-09-01 09:37:20|14527.63|14447.63|14526.99|14446.99|14527.63|14447.63|14526.29|14446.29|8
1725183450000|2024-09-01 09:37:30|14527.03|14447.03|14528.73|14448.73|14529.45|14449.45|14527.03|14447.03|10
1725183460000|2024-09-01 09:37:40|14528.24|14448.24|14529.28|14449.28|14529.28|14449.28|14527.99|14447.99|10
1725183470000|2024-09-01 09:37:50|14529.38|14449.38|14529.16|14449.16|14529.49|14449.49|14529.15|14449.15|9
1725183480000|2024-09-01 09:38:00|14530.12|14450.12|14530.07|14450.07|14530.82|14450.82|14530.07|14450.07|10
1725183490000|2024-09-01 09:38:10|14530.09|14450.09|14530.81|14450.81|14530.86|14450.86|14529.45|14449.45|10
1725183500000|2024-09-01 09:38:20|14531.18|14451.18|14531.48|14451.48|14531.55|14451.55|14531.18|14451.18|10
1725183510000|2024-09-01 09:38:30|14531.49|14451.49|14532.07|14452.07|14532.07|14452.07|14531.49|14451.49|7
1725183520000|2024-09-01 09:38:40|14532.08|14452.08|14532.25|14452.25|14532.25|14452.25|14532.08|14452.08|5
1725183530000|2024-09-01 09:38:50|14532.54|14452.54|14534.28|14454.28|14534.48|14454.48|14532.4|14452.4|9
1725183540000|2024-09-01 09:39:00|14534.35|14454.35|14534.09|14454.09|14534.35|14454.35|14534.03|14454.03|8
1725183550000|2024-09-01 09:39:10|14534.3|14454.3|14534.78|14454.78|14534.78|14454.78|14534.3|14454.3|7
1725183560000|2024-09-01 09:39:20|14534.79|14454.79|14534.26|14454.26|14534.81|14454.81|14533.96|14453.96|10
1725183570000|2024-09-01 09:39:30|14534.25|14454.25|14534.5|14454.5|14534.5|14454.5|14533.94|14453.94|10
1725183580000|2024-09-01 09:39:40|14534.58|14454.58|14532.87|14452.87|14534.61|14454.61|14532.87|14452.87|10
1725183590000|2024-09-01 09:39:50|14532.81|14452.81|14531.41|14451.41|14532.81|14452.81|14531.39|14451.39|10
1725183600000|2024-09-01 09:40:00|14531.12|14451.12|14530.39|14450.39|14531.12|14451.12|14530.35|14450.35|8
1725183610000|2024-09-01 09:40:10|14530.36|14450.36|14530.84|14450.84|14530.84|14450.84|14530.36|14450.36|9
1725183620000|2024-09-01 09:40:20|14530.94|14450.94|14528.67|14448.67|14531.02|14451.02|14528.67|14448.67|10
1725183630000|2024-09-01 09:40:30|14528.4|14448.4|14523.86|14443.86|14528.4|14448.4|14523.86|14443.86|10
1725183640000|2024-09-01 09:40:40|14523.8|14443.8|14522.78|14442.78|14523.86|14443.86|14522.78|14442.78|7
1725183650000|2024-09-01 09:40:50|14522.73|14442.73|14522.42|14442.42|14522.85|14442.85|14522.42|14442.42|8
1725183660000|2024-09-01 09:41:00|14522.27|14442.27|14520.96|14440.96|14522.27|14442.27|14520.91|14440.91|9
1725183670000|2024-09-01 09:41:10|14520.89|14440.89|14520.56|14440.56|14521.05|14441.05|14520.56|14440.56|8
1725183680000|2024-09-01 09:41:20|14520.68|14440.68|14520.73|14440.73|14520.78|14440.78|14520.57|14440.57|9
1725183690000|2024-09-01 09:41:30|14520.75|14440.75|14520.7|14440.7|14520.75|14440.75|14520.47|14440.47|6
1725183700000|2024-09-01 09:41:40|14521.03|14441.03|14521.45|14441.45|14521.45|14441.45|14521.03|14441.03|7
1725183710000|2024-09-01 09:41:50|14521.51|14441.51|14521.42|14441.42|14521.51|14441.51|14521.39|14441.39|8
1725183720000|2024-09-01 09:42:00|14521.67|14441.67|14522.38|14442.38|14522.38|14442.38|14521.67|14441.67|9
1725183730000|2024-09-01 09:42:10|14522.39|14442.39|14522.47|14442.47|14522.59|14442.59|14522.28|14442.28|7
1725183740000|2024-09-01 09:42:20|14522.32|14442.32|14524.47|14444.47|14524.47|14444.47|14522.32|14442.32|8
1725183750000|2024-09-01 09:42:30|14524.46|14444.46|14526.4|14446.4|14526.4|14446.4|14524.46|14444.46|9
1725183760000|2024-09-01 09:42:40|14526.27|14446.27|14526.7|14446.7|14526.7|14446.7|14526.17|14446.17|8
1725183770000|2024-09-01 09:42:50|14526.82|14446.82|14526.1|14446.1|14527.64|14447.64|14525.95|14445.95|10
1725183780000|2024-09-01 09:43:00|14525.95|14445.95|14522.68|14442.68|14525.95|14445.95|14522.68|14442.68|10
1725183790000|2024-09-01 09:43:10|14522.19|14442.19|14520.54|14440.54|14522.94|14442.94|14520.54|14440.54|9
1725183800000|2024-09-01 09:43:20|14520.37|14440.37|14519.5|14439.5|14520.37|14440.37|14519.45|14439.45|9
1725183810000|2024-09-01 09:43:30|14519.38|14439.38|14519.42|14439.42|14519.64|14439.64|14519.1|14439.1|10
1725183820000|2024-09-01 09:43:40|14519.4|14439.4|14518.75|14438.75|14519.4|14439.4|14518.66|14438.66|8
1725183830000|2024-09-01 09:43:50|14518.88|14438.88|14515.04|14435.04|14518.88|14438.88|14515.04|14435.04|9
1725183840000|2024-09-01 09:44:00|14515.05|14435.05|14513.11|14433.11|14515.2|14435.2|14513.11|14433.11|9
1725183850000|2024-09-01 09:44:10|14513.1|14433.1|14512.27|14432.27|14513.1|14433.1|14512.19|14432.19|6
1725183860000|2024-09-01 09:44:20|14512.49|14432.49|14513.05|14433.05|14513.05|14433.05|14512.49|14432.49|7
1725183870000|2024-09-01 09:44:30|14513.04|14433.04|14512.87|14432.87|14513.06|14433.06|14512.83|14432.83|8
1725183880000|2024-09-01 09:44:40|14512.86|14432.86|14513.3|14433.3|14513.33|14433.33|14512.86|14432.86|8
1725183890000|2024-09-01 09:44:50|14513.54|14433.54|14513.8|14433.8|14513.88|14433.88|14513.54|14433.54|8
1725183900000|2024-09-01 09:45:00|14513.78|14433.78|14515.53|14435.53|14515.53|14435.53|14513.78|14433.78|8
1725183910000|2024-09-01 09:45:10|14515.65|14435.65|14515.86|14435.86|14515.89|14435.89|14515.65|14435.65|6
1725183920000|2024-09-01 09:45:20|14515.18|14435.18|14506.97|14426.97|14515.18|14435.18|14506.68|14426.68|6
1725183930000|2024-09-01 09:45:30|14506.72|14426.72|14505.97|14425.97|14506.78|14426.78|14505.97|14425.97|9
1725183940000|2024-09-01 09:45:40|14505.66|14425.66|14504.95|14424.95|14505.75|14425.75|14504.95|14424.95|10
1725183950000|2024-09-01 09:45:50|14504.94|14424.94|14505.48|14425.48|14505.48|14425.48|14504.93|14424.93|7
1725183960000|2024-09-01 09:46:00|14505.73|14425.73|14505.93|14425.93|14506.43|14426.43|14505.73|14425.73|10
1725183970000|2024-09-01 09:46:10|14505.94|14425.94|14506.33|14426.33|14506.33|14426.33|14505.94|14425.94|7
1725183980000|2024-09-01 09:46:20|14506.29|14426.29|14506.35|14426.35|14507.08|14427.08|14506.29|14426.29|9
1725183990000|2024-09-01 09:46:30|14506.29|14426.29|14504.66|14424.66|14506.33|14426.33|14504.66|14424.66|9
1725184000000|2024-09-01 09:46:40|14504.63|14424.63|14503.53|14423.53|14504.65|14424.65|14503.53|14423.53|7
1725184010000|2024-09-01 09:46:50|14503.52|14423.52|14496.88|14416.88|14503.52|14423.52|14496.88|14416.88|9
1725184020000|2024-09-01 09:47:00|14496.84|14416.84|14494.24|14414.24|14496.84|14416.84|14494.24|14414.24|8
1725184030000|2024-09-01 09:47:10|14493.68|14413.68|14490.46|14410.46|14493.68|14413.68|14490.46|14410.46|10
1725184040000|2024-09-01 09:47:20|14490.34|14410.34|14489.41|14409.41|14490.34|14410.34|14489.37|14409.37|10
1725184050000|2024-09-01 09:47:30|14489.25|14409.25|14489.57|14409.57|14489.57|14409.57|14489.25|14409.25|9
1725184060000|2024-09-01 09:47:40|14489.56|14409.56|14489.42|14409.42|14489.62|14409.62|14489.42|14409.42|9
1725184070000|2024-09-01 09:47:50|14489.28|14409.28|14490.22|14410.22|14490.22|14410.22|14489.05|14409.05|10
1725184080000|2024-09-01 09:48:00|14490.2|14410.2|14490.47|14410.47|14490.68|14410.68|14490.2|14410.2|9
1725184090000|2024-09-01 09:48:10|14490.4|14410.4|14489.81|14409.81|14490.4|14410.4|14489.81|14409.81|9
1725184100000|2024-09-01 09:48:20|14490.03|14410.03|14486.78|14406.78|14490.03|14410.03|14486.78|14406.78|7
1725184110000|2024-09-01 09:48:30|14486.58|14406.58|14484.56|14404.56|14486.58|14406.58|14484.34|14404.34|10
1725184120000|2024-09-01 09:48:40|14484.53|14404.53|14484|14404|14484.62|14404.62|14484|14404|10
1725184130000|2024-09-01 09:48:50|14484.05|14404.05|14484.99|14404.99|14484.99|14404.99|14484.04|14404.04|9
1725184140000|2024-09-01 09:49:00|14485.06|14405.06|14481.18|14401.18|14485.06|14405.06|14480.3|14400.3|10
1725184150000|2024-09-01 09:49:10|14480.58|14400.58|14481.33|14401.33|14481.33|14401.33|14480.37|14400.37|10
1725184160000|2024-09-01 09:49:20|14481.56|14401.56|14480.75|14400.75|14481.56|14401.56|14480.75|14400.75|9
1725184170000|2024-09-01 09:49:30|14481.02|14401.02|14480.67|14400.67|14481.02|14401.02|14480.67|14400.67|9
1725184180000|2024-09-01 09:49:40|14480.68|14400.68|14480.99|14400.99|14481.2|14401.2|14480.67|14400.67|9
1725184190000|2024-09-01 09:49:50|14480.98|14400.98|14480.27|14400.27|14481|14401|14480.27|14400.27|8
1725184200000|2024-09-01 09:50:00|14480.38|14400.38|14480.58|14400.58|14480.73|14400.73|14480.38|14400.38|9
1725184210000|2024-09-01 09:50:10|14480.59|14400.59|14479.41|14399.41|14480.68|14400.68|14479.41|14399.41|7
1725184220000|2024-09-01 09:50:20|14478.97|14398.97|14485.87|14405.87|14485.87|14405.87|14478.97|14398.97|10
1725184230000|2024-09-01 09:50:30|14485.94|14405.94|14485.81|14405.81|14485.94|14405.94|14485.61|14405.61|9
1725184240000|2024-09-01 09:50:40|14485.64|14405.64|14485.33|14405.33|14485.64|14405.64|14485.33|14405.33|8
1725184250000|2024-09-01 09:50:50|14485.32|14405.32|14485.7|14405.7|14485.7|14405.7|14485.32|14405.32|9
1725184260000|2024-09-01 09:51:00|14486.66|14406.66|14485.47|14405.47|14488.32|14408.32|14485.1|14405.1|10
1725184270000|2024-09-01 09:51:10|14485.59|14405.59|14478.02|14398.02|14485.59|14405.59|14478.02|14398.02|10
1725184280000|2024-09-01 09:51:20|14478.24|14398.24|14478.57|14398.57|14478.93|14398.93|14478.24|14398.24|8
1725184290000|2024-09-01 09:51:30|14478.64|14398.64|14478.8|14398.8|14479.19|14399.19|14478.64|14398.64|9
1725184300000|2024-09-01 09:51:40|14478.78|14398.78|14479.66|14399.66|14479.66|14399.66|14478.71|14398.71|8
1725184310000|2024-09-01 09:51:50|14479.67|14399.67|14479.42|14399.42|14479.82|14399.82|14479.42|14399.42|8
1725184320000|2024-09-01 09:52:00|14479.41|14399.41|14478.83|14398.83|14479.54|14399.54|14478.75|14398.75|8
1725184330000|2024-09-01 09:52:10|14478.65|14398.65|14478.84|14398.84|14478.84|14398.84|14477.18|14397.18|8
1725184340000|2024-09-01 09:52:20|14478.76|14398.76|14479.5|14399.5|14479.5|14399.5|14477.53|14397.53|10
1725184350000|2024-09-01 09:52:30|14479.77|14399.77|14479.41|14399.41|14480.29|14400.29|14479.41|14399.41|8
1725184360000|2024-09-01 09:52:40|14479.42|14399.42|14485.9|14405.9|14486.59|14406.59|14479.35|14399.35|8
1725184370000|2024-09-01 09:52:50|14485.66|14405.66|14487.56|14407.56|14487.56|14407.56|14485.66|14405.66|10
1725184380000|2024-09-01 09:53:00|14487.58|14407.58|14482.16|14402.16|14487.9|14407.9|14481.28|14401.28|9
1725184390000|2024-09-01 09:53:10|14481.71|14401.71|14479.97|14399.97|14482.87|14402.87|14479.97|14399.97|10
1725184400000|2024-09-01 09:53:20|14479.47|14399.47|14480.88|14400.88|14480.88|14400.88|14479.47|14399.47|10
1725184410000|2024-09-01 09:53:30|14481.4|14401.4|14480.73|14400.73|14481.8|14401.8|14480.73|14400.73|10
1725184420000|2024-09-01 09:53:40|14480.74|14400.74|14480.8|14400.8|14480.9|14400.9|14480.17|14400.17|8
1725184430000|2024-09-01 09:53:50|14480.38|14400.38|14481.36|14401.36|14481.36|14401.36|14480.38|14400.38|6
1725184440000|2024-09-01 09:54:00|14481.38|14401.38|14482.52|14402.52|14482.54|14402.54|14481.24|14401.24|10
1725184450000|2024-09-01 09:54:10|14482.3|14402.3|14482.73|14402.73|14482.73|14402.73|14481.56|14401.56|10
1725184460000|2024-09-01 09:54:20|14483.3|14403.3|14481.17|14401.17|14483.58|14403.58|14481.17|14401.17|10
1725184470000|2024-09-01 09:54:30|14481.27|14401.27|14481.66|14401.66|14481.87|14401.87|14481.27|14401.27|10
1725184480000|2024-09-01 09:54:40|14481.43|14401.43|14480.63|14400.63|14481.43|14401.43|14480.54|14400.54|9
1725184490000|2024-09-01 09:54:50|14480.62|14400.62|14480.48|14400.48|14480.67|14400.67|14480.33|14400.33|8
1725184500000|2024-09-01 09:55:00|14480.69|14400.69|14479.49|14399.49|14480.69|14400.69|14479.31|14399.31|9
1725184510000|2024-09-01 09:55:10|14479.57|14399.57|14479.46|14399.46|14479.61|14399.61|14479.2|14399.2|9
1725184520000|2024-09-01 09:55:20|14479.71|14399.71|14480.82|14400.82|14480.82|14400.82|14479.69|14399.69|9
1725184530000|2024-09-01 09:55:30|14480.95|14400.95|14480.1|14400.1|14480.95|14400.95|14479.96|14399.96|10
1725184540000|2024-09-01 09:55:40|14480.16|14400.16|14479.39|14399.39|14480.22|14400.22|14479.39|14399.39|9
1725184550000|2024-09-01 09:55:50|14479.38|14399.38|14479|14399|14479.42|14399.42|14479|14399|6
1725184560000|2024-09-01 09:56:00|14478.81|14398.81|14480.42|14400.42|14480.42|14400.42|14478.72|14398.72|10
1725184570000|2024-09-01 09:56:10|14480.44|14400.44|14480.14|14400.14|14480.46|14400.46|14479.89|14399.89|10
1725184580000|2024-09-01 09:56:20|14480.07|14400.07|14479.29|14399.29|14480.07|14400.07|14479.28|14399.28|9
1725184590000|2024-09-01 09:56:30|14479.27|14399.27|14480.56|14400.56|14480.56|14400.56|14479.27|14399.27|10
1725184600000|2024-09-01 09:56:40|14480.72|14400.72|14480.14|14400.14|14480.91|14400.91|14480.14|14400.14|7
1725184610000|2024-09-01 09:56:50|14480.08|14400.08|14481.85|14401.85|14481.85|14401.85|14480.08|14400.08|10
1725184620000|2024-09-01 09:57:00|14481.86|14401.86|14483.26|14403.26|14483.26|14403.26|14481.86|14401.86|9
1725184630000|2024-09-01 09:57:10|14483.68|14403.68|14482.5|14402.5|14483.77|14403.77|14482.5|14402.5|10
1725184640000|2024-09-01 09:57:20|14482.65|14402.65|14482.94|14402.94|14482.94|14402.94|14482.63|14402.63|8
1725184650000|2024-09-01 09:57:30|14482.96|14402.96|14482.81|14402.81|14482.96|14402.96|14482.81|14402.81|3
1725184660000|2024-09-01 09:57:40|14482.79|14402.79|14482.69|14402.69|14482.83|14402.83|14482.69|14402.69|7
1725184670000|2024-09-01 09:57:50|14482.76|14402.76|14480.31|14400.31|14482.76|14402.76|14480.31|14400.31|9
1725184680000|2024-09-01 09:58:00|14480.29|14400.29|14479.89|14399.89|14480.29|14400.29|14479.89|14399.89|8
1725184690000|2024-09-01 09:58:10|14479.73|14399.73|14479.9|14399.9|14479.9|14399.9|14479.08|14399.08|8
1725184700000|2024-09-01 09:58:20|14480.28|14400.28|14481.04|14401.04|14481.08|14401.08|14480.28|14400.28|10
1725184710000|2024-09-01 09:58:30|14481.44|14401.44|14481.02|14401.02|14481.44|14401.44|14481.02|14401.02|9
1725184720000|2024-09-01 09:58:40|14481.37|14401.37|14481.92|14401.92|14481.92|14401.92|14481.37|14401.37|9
1725184730000|2024-09-01 09:58:50|14481.93|14401.93|14481.59|14401.59|14481.94|14401.94|14481.59|14401.59|5
1725184740000|2024-09-01 09:59:00|14480.89|14400.89|14480.43|14400.43|14480.89|14400.89|14480.43|14400.43|9
1725184750000|2024-09-01 09:59:10|14480.34|14400.34|14481.41|14401.41|14481.41|14401.41|14480.34|14400.34|10
1725184760000|2024-09-01 09:59:20|14481.4|14401.4|14480.61|14400.61|14481.79|14401.79|14480.61|14400.61|9
1725184770000|2024-09-01 09:59:30|14480.41|14400.41|14480.09|14400.09|14480.41|14400.41|14480.09|14400.09|7
1725184780000|2024-09-01 09:59:40|14480.08|14400.08|14480.41|14400.41|14480.41|14400.41|14480.08|14400.08|3
1725184790000|2024-09-01 09:59:50|14480.39|14400.39|14480.01|14400.01|14480.51|14400.51|14479.99|14399.99|7
1725184800000|2024-09-01 10:00:00|14480.11|14400.11|14480.56|14400.56|14480.56|14400.56|14479.19|14399.19|9
1725184810000|2024-09-01 10:00:10|14480.78|14400.78|14479.1|14399.1|14480.78|14400.78|14479.1|14399.1|10
1725184820000|2024-09-01 10:00:20|14478.64|14398.64|14478.48|14398.48|14478.84|14398.84|14478.26|14398.26|10
1725184830000|2024-09-01 10:00:30|14478.41|14398.41|14478.37|14398.37|14478.41|14398.41|14477.57|14397.57|7
1725184840000|2024-09-01 10:00:40|14478.39|14398.39|14477.91|14397.91|14478.39|14398.39|14477.79|14397.79|8
1725184850000|2024-09-01 10:00:50|14477.72|14397.72|14477.13|14397.13|14477.72|14397.72|14477.13|14397.13|8
1725184860000|2024-09-01 10:01:00|14477.12|14397.12|14477.13|14397.13|14477.27|14397.27|14477.08|14397.08|10
1725184870000|2024-09-01 10:01:10|14478|14398|14478.49|14398.49|14478.75|14398.75|14478|14398|8
1725184880000|2024-09-01 10:01:20|14478.34|14398.34|14477.28|14397.28|14478.65|14398.65|14477.28|14397.28|10
1725184890000|2024-09-01 10:01:30|14477.06|14397.06|14476.95|14396.95|14477.16|14397.16|14476.86|14396.86|10
1725184900000|2024-09-01 10:01:40|14477.01|14397.01|14476.26|14396.26|14477.89|14397.89|14476.26|14396.26|10
1725184910000|2024-09-01 10:01:50|14476.32|14396.32|14475.16|14395.16|14476.32|14396.32|14475.16|14395.16|10
1725184920000|2024-09-01 10:02:00|14475.02|14395.02|14473.38|14393.38|14475.02|14395.02|14473.38|14393.38|10
1725184930000|2024-09-01 10:02:10|14473.1|14393.1|14474.41|14394.41|14474.41|14394.41|14472.97|14392.97|10
1725184940000|2024-09-01 10:02:20|14474.51|14394.51|14473.59|14393.59|14474.63|14394.63|14473.59|14393.59|10
1725184950000|2024-09-01 10:02:30|14474.07|14394.07|14474.08|14394.08|14474.51|14394.51|14474.07|14394.07|9
1725184960000|2024-09-01 10:02:40|14474.06|14394.06|14473.8|14393.8|14474.14|14394.14|14473.58|14393.58|9
1725184970000|2024-09-01 10:02:50|14473.78|14393.78|14474.33|14394.33|14474.36|14394.36|14473.77|14393.77|10
1725184980000|2024-09-01 10:03:00|14474.24|14394.24|14472.49|14392.49|14474.41|14394.41|14472.49|14392.49|9
1725184990000|2024-09-01 10:03:10|14472.41|14392.41|14473.56|14393.56|14473.56|14393.56|14472.36|14392.36|8
1725185000000|2024-09-01 10:03:20|14473.94|14393.94|14472.73|14392.73|14473.94|14393.94|14472.73|14392.73|9
1725185010000|2024-09-01 10:03:30|14472.59|14392.59|14475.08|14395.08|14475.08|14395.08|14472.59|14392.59|9
1725185020000|2024-09-01 10:03:40|14475.65|14395.65|14475.7|14395.7|14475.73|14395.73|14475.16|14395.16|9
1725185030000|2024-09-01 10:03:50|14476.69|14396.69|14478.85|14398.85|14478.85|14398.85|14476.69|14396.69|10
1725185040000|2024-09-01 10:04:00|14479.02|14399.02|14479.29|14399.29|14479.29|14399.29|14479.02|14399.02|8
1725185050000|2024-09-01 10:04:10|14480.38|14400.38|14479.78|14399.78|14480.38|14400.38|14479.66|14399.66|9
1725185060000|2024-09-01 10:04:20|14479.79|14399.79|14479.85|14399.85|14479.86|14399.86|14479.41|14399.41|8
1725185070000|2024-09-01 10:04:30|14479.78|14399.78|14480.9|14400.9|14480.9|14400.9|14479.49|14399.49|7
1725185080000|2024-09-01 10:04:40|14481.13|14401.13|14481.44|14401.44|14481.45|14401.45|14481.13|14401.13|9
1725185090000|2024-09-01 10:04:50|14481.23|14401.23|14480.98|14400.98|14481.23|14401.23|14480.93|14400.93|5
1725185100000|2024-09-01 10:05:00|14481.1|14401.1|14480.74|14400.74|14481.2|14401.2|14480.59|14400.59|9
1725185110000|2024-09-01 10:05:10|14480.82|14400.82|14480.19|14400.19|14480.87|14400.87|14480.19|14400.19|9
1725185120000|2024-09-01 10:05:20|14480.06|14400.06|14478.33|14398.33|14480.06|14400.06|14478.28|14398.28|8
1725185130000|2024-09-01 10:05:30|14478.37|14398.37|14475.9|14395.9|14478.37|14398.37|14475.9|14395.9|10
1725185140000|2024-09-01 10:05:40|14475.88|14395.88|14474.85|14394.85|14475.88|14395.88|14474.82|14394.82|10
1725185150000|2024-09-01 10:05:50|14474.22|14394.22|14473.65|14393.65|14474.23|14394.23|14473.5|14393.5|8
1725185160000|2024-09-01 10:06:00|14473.67|14393.67|14473.71|14393.71|14473.77|14393.77|14473.4|14393.4|10
1725185170000|2024-09-01 10:06:10|14473.7|14393.7|14470.41|14390.41|14474.02|14394.02|14470.41|14390.41|9
1725185180000|2024-09-01 10:06:20|14470.38|14390.38|14468.24|14388.24|14470.38|14390.38|14468.21|14388.21|10
1725185190000|2024-09-01 10:06:30|14467.76|14387.76|14467.65|14387.65|14467.76|14387.76|14467.57|14387.57|9
1725185200000|2024-09-01 10:06:40|14467.64|14387.64|14467.09|14387.09|14467.86|14387.86|14465.99|14385.99|10
1725185210000|2024-09-01 10:06:50|14467.33|14387.33|14464.34|14384.34|14467.65|14387.65|14464.34|14384.34|9
1725185220000|2024-09-01 10:07:00|14464.35|14384.35|14458.68|14378.68|14464.35|14384.35|14458.44|14378.44|10
1725185230000|2024-09-01 10:07:10|14458.91|14378.91|14460.67|14380.67|14460.67|14380.67|14458.91|14378.91|8
1725185240000|2024-09-01 10:07:20|14460.57|14380.57|14460.88|14380.88|14460.9|14380.9|14460.57|14380.57|9
1725185250000|2024-09-01 10:07:30|14460.89|14380.89|14463.81|14383.81|14463.81|14383.81|14460.89|14380.89|9
1725185260000|2024-09-01 10:07:40|14463.84|14383.84|14462.31|14382.31|14463.84|14383.84|14462.31|14382.31|10
1725185270000|2024-09-01 10:07:50|14461.9|14381.9|14460.47|14380.47|14462.08|14382.08|14460.27|14380.27|10
1725185280000|2024-09-01 10:08:00|14459.68|14379.68|14458.78|14378.78|14460.19|14380.19|14458.78|14378.78|8
1725185290000|2024-09-01 10:08:10|14458.23|14378.23|14456.96|14376.96|14458.23|14378.23|14456.96|14376.96|9
1725185300000|2024-09-01 10:08:20|14457.91|14377.91|14456.82|14376.82|14459.21|14379.21|14456.65|14376.65|10
1725185310000|2024-09-01 10:08:30|14456.78|14376.78|14455.71|14375.71|14456.78|14376.78|14455.71|14375.71|10
1725185320000|2024-09-01 10:08:40|14455.6|14375.6|14453.08|14373.08|14455.6|14375.6|14453.08|14373.08|10
1725185330000|2024-09-01 10:08:50|14452.85|14372.85|14443.69|14363.69|14452.85|14372.85|14443.46|14363.46|10
1725185340000|2024-09-01 10:09:00|14443|14363|14438.37|14358.37|14443|14363|14438.37|14358.37|10
1725185350000|2024-09-01 10:09:10|14434.07|14354.07|14433.65|14353.65|14434.07|14354.07|14432.7|14352.7|10
1725185360000|2024-09-01 10:09:20|14433.96|14353.96|14435.52|14355.52|14435.71|14355.71|14433.96|14353.96|10
1725185370000|2024-09-01 10:09:30|14435.88|14355.88|14437.16|14357.16|14437.16|14357.16|14435.77|14355.77|9
1725185380000|2024-09-01 10:09:40|14437.18|14357.18|14438.94|14358.94|14438.94|14358.94|14437.18|14357.18|9
1725185390000|2024-09-01 10:09:50|14440.08|14360.08|14442.79|14362.79|14442.96|14362.96|14440.08|14360.08|9
1725185400000|2024-09-01 10:10:00|14442.93|14362.93|14441.93|14361.93|14442.97|14362.97|14441.93|14361.93|10
1725185410000|2024-09-01 10:10:10|14442.06|14362.06|14440.57|14360.57|14442.06|14362.06|14440.54|14360.54|10
1725185420000|2024-09-01 10:10:20|14440.55|14360.55|14439.81|14359.81|14440.55|14360.55|14439.81|14359.81|7
1725185430000|2024-09-01 10:10:30|14439.42|14359.42|14435.9|14355.9|14439.42|14359.42|14435.9|14355.9|10
1725185440000|2024-09-01 10:10:40|14435.83|14355.83|14435.85|14355.85|14436.26|14356.26|14435.83|14355.83|10
1725185450000|2024-09-01 10:10:50|14435.4|14355.4|14434.7|14354.7|14435.42|14355.42|14433.62|14353.62|10
1725185460000|2024-09-01 10:11:00|14435.52|14355.52|14433.65|14353.65|14435.52|14355.52|14433.65|14353.65|10
1725185470000|2024-09-01 10:11:10|14433.88|14353.88|14434.21|14354.21|14434.21|14354.21|14433.57|14353.57|9
1725185480000|2024-09-01 10:11:20|14434.36|14354.36|14434.09|14354.09|14434.54|14354.54|14434.09|14354.09|10
1725185490000|2024-09-01 10:11:30|14434.31|14354.31|14433.62|14353.62|14434.37|14354.37|14433.62|14353.62|9
1725185500000|2024-09-01 10:11:40|14433.59|14353.59|14431.43|14351.43|14433.59|14353.59|14431.43|14351.43|9
1725185510000|2024-09-01 10:11:50|14431.51|14351.51|14431.57|14351.57|14431.97|14351.97|14431.32|14351.32|10
1725185520000|2024-09-01 10:12:00|14431.59|14351.59|14420.96|14340.96|14431.89|14351.89|14420.96|14340.96|10
1725185530000|2024-09-01 10:12:10|14420.99|14340.99|14420.11|14340.11|14421.03|14341.03|14420.11|14340.11|8
1725185540000|2024-09-01 10:12:20|14420.32|14340.32|14420.99|14340.99|14420.99|14340.99|14420.12|14340.12|10
1725185550000|2024-09-01 10:12:30|14421.3|14341.3|14423.04|14343.04|14423.04|14343.04|14421.3|14341.3|10
1725185560000|2024-09-01 10:12:40|14423.05|14343.05|14424.4|14344.4|14424.4|14344.4|14423.05|14343.05|9
1725185570000|2024-09-01 10:12:50|14424.99|14344.99|14437.93|14357.93|14438.44|14358.44|14424.99|14344.99|10
1725185580000|2024-09-01 10:13:00|14437.8|14357.8|14438.7|14358.7|14438.7|14358.7|14437.71|14357.71|7
1725185590000|2024-09-01 10:13:10|14438.55|14358.55|14439.54|14359.54|14439.54|14359.54|14438.25|14358.25|8
1725185600000|2024-09-01 10:13:20|14439.85|14359.85|14438.55|14358.55|14439.85|14359.85|14438.5|14358.5|10
1725185610000|2024-09-01 10:13:30|14438.32|14358.32|14437.41|14357.41|14438.32|14358.32|14437.32|14357.32|8
1725185620000|2024-09-01 10:13:40|14437.43|14357.43|14436.99|14356.99|14437.43|14357.43|14436.26|14356.26|9
1725185630000|2024-09-01 10:13:50|14437.13|14357.13|14439.2|14359.2|14439.2|14359.2|14437.13|14357.13|10
1725185640000|2024-09-01 10:14:00|14439.3|14359.3|14440.32|14360.32|14440.32|14360.32|14439.3|14359.3|9
1725185650000|2024-09-01 10:14:10|14439.46|14359.46|14440.15|14360.15|14440.18|14360.18|14439.46|14359.46|9
1725185660000|2024-09-01 10:14:20|14440.16|14360.16|14437.24|14357.24|14440.34|14360.34|14437.24|14357.24|10
1725185670000|2024-09-01 10:14:30|14436.92|14356.92|14435.49|14355.49|14436.92|14356.92|14434.63|14354.63|10
1725185680000|2024-09-01 10:14:40|14435.38|14355.38|14435.79|14355.79|14435.83|14355.83|14435.32|14355.32|9
1725185690000|2024-09-01 10:14:50|14435.77|14355.77|14434.5|14354.5|14435.87|14355.87|14434.5|14354.5|10
1725185700000|2024-09-01 10:15:00|14434.14|14354.14|14432.9|14352.9|14434.14|14354.14|14432.9|14352.9|10
1725185710000|2024-09-01 10:15:10|14432.87|14352.87|14432.07|14352.07|14432.87|14352.87|14432.07|14352.07|10
1725185720000|2024-09-01 10:15:20|14432.06|14352.06|14431.91|14351.91|14432.11|14352.11|14431.81|14351.81|10
1725185730000|2024-09-01 10:15:30|14431.9|14351.9|14431.39|14351.39|14431.9|14351.9|14431.39|14351.39|7
1725185740000|2024-09-01 10:15:40|14431.33|14351.33|14430.56|14350.56|14431.33|14351.33|14430.56|14350.56|8
1725185750000|2024-09-01 10:15:50|14430.31|14350.31|14429.86|14349.86|14430.31|14350.31|14429.51|14349.51|9
1725185760000|2024-09-01 10:16:00|14430.4|14350.4|14429.61|14349.61|14430.72|14350.72|14429.61|14349.61|10
1725185770000|2024-09-01 10:16:10|14429.59|14349.59|14428.26|14348.26|14429.59|14349.59|14427.94|14347.94|10
1725185780000|2024-09-01 10:16:20|14428.41|14348.41|14430.56|14350.56|14430.56|14350.56|14428.41|14348.41|10
1725185790000|2024-09-01 10:16:30|14431.11|14351.11|14434.42|14354.42|14434.42|14354.42|14431.11|14351.11|10
1725185800000|2024-09-01 10:16:40|14434.41|14354.41|14435.23|14355.23|14435.23|14355.23|14434.41|14354.41|10
1725185810000|2024-09-01 10:16:50|14435.77|14355.77|14437.09|14357.09|14437.11|14357.11|14435.77|14355.77|10
1725185820000|2024-09-01 10:17:00|14437.12|14357.12|14438.24|14358.24|14438.24|14358.24|14437.11|14357.11|6
1725185830000|2024-09-01 10:17:10|14438.42|14358.42|14437.11|14357.11|14438.46|14358.46|14437.11|14357.11|9
1725185840000|2024-09-01 10:17:20|14437.06|14357.06|14437.93|14357.93|14438.04|14358.04|14437.06|14357.06|10
1725185850000|2024-09-01 10:17:30|14437.91|14357.91|14438.39|14358.39|14438.56|14358.56|14437.91|14357.91|10
1725185860000|2024-09-01 10:17:40|14438.35|14358.35|14437.55|14357.55|14438.45|14358.45|14437.08|14357.08|9
1725185870000|2024-09-01 10:17:50|14437.54|14357.54|14436.08|14356.08|14437.79|14357.79|14435.25|14355.25|7
1725185880000|2024-09-01 10:18:00|14436.31|14356.31|14438.79|14358.79|14438.79|14358.79|14436.31|14356.31|10
1725185890000|2024-09-01 10:18:10|14439.12|14359.12|14438.7|14358.7|14439.3|14359.3|14437.82|14357.82|10
1725185900000|2024-09-01 10:18:20|14438.65|14358.65|14439.38|14359.38|14439.38|14359.38|14438.6|14358.6|10
1725185910000|2024-09-01 10:18:30|14439.53|14359.53|14441.45|14361.45|14441.45|14361.45|14439.53|14359.53|9
1725185920000|2024-09-01 10:18:40|14441.55|14361.55|14442.74|14362.74|14442.74|14362.74|14441.55|14361.55|10
1725185930000|2024-09-01 10:18:50|14442.71|14362.71|14440.58|14360.58|14442.71|14362.71|14440.58|14360.58|8
1725185940000|2024-09-01 10:19:00|14440.37|14360.37|14438.68|14358.68|14440.38|14360.38|14438.68|14358.68|9
1725185950000|2024-09-01 10:19:10|14438.7|14358.7|14438.66|14358.66|14439.29|14359.29|14438.66|14358.66|10
1725185960000|2024-09-01 10:19:20|14439.12|14359.12|14438.84|14358.84|14439.12|14359.12|14438.84|14358.84|9
1725185970000|2024-09-01 10:19:30|14439.05|14359.05|14439.56|14359.56|14439.56|14359.56|14439.05|14359.05|8
1725185980000|2024-09-01 10:19:40|14439.64|14359.64|14440.8|14360.8|14440.8|14360.8|14439.64|14359.64|10
1725185990000|2024-09-01 10:19:50|14440.81|14360.81|14443.62|14363.62|14443.62|14363.62|14440.81|14360.81|10
1725186000000|2024-09-01 10:20:00|14443.78|14363.78|14443.93|14363.93|14444.32|14364.32|14443.75|14363.75|10
1725186010000|2024-09-01 10:20:10|14443.97|14363.97|14443.27|14363.27|14443.97|14363.97|14443.27|14363.27|9
1725186020000|2024-09-01 10:20:20|14443.21|14363.21|14442.1|14362.1|14443.27|14363.27|14442.1|14362.1|10
1725186030000|2024-09-01 10:20:30|14441.87|14361.87|14441.32|14361.32|14441.87|14361.87|14441.14|14361.14|9
1725186040000|2024-09-01 10:20:40|14441.17|14361.17|14440.13|14360.13|14441.34|14361.34|14440.13|14360.13|7
1725186050000|2024-09-01 10:20:50|14440.02|14360.02|14438.96|14358.96|14440.08|14360.08|14438.96|14358.96|10
1725186060000|2024-09-01 10:21:00|14438.95|14358.95|14437.67|14357.67|14438.95|14358.95|14437.67|14357.67|10
1725186070000|2024-09-01 10:21:10|14437.82|14357.82|14436.86|14356.86|14438.17|14358.17|14436.6|14356.6|10
1725186080000|2024-09-01 10:21:20|14437.18|14357.18|14435.48|14355.48|14437.18|14357.18|14435.36|14355.36|8
1725186090000|2024-09-01 10:21:30|14435.7|14355.7|14438.21|14358.21|14438.21|14358.21|14435.7|14355.7|10
1725186100000|2024-09-01 10:21:40|14438.6|14358.6|14438.23|14358.23|14438.6|14358.6|14437.71|14357.71|10
1725186110000|2024-09-01 10:21:50|14438.33|14358.33|14438.54|14358.54|14438.57|14358.57|14438.13|14358.13|9
1725186120000|2024-09-01 10:22:00|14438.28|14358.28|14438.81|14358.81|14438.81|14358.81|14437.61|14357.61|9
1725186130000|2024-09-01 10:22:10|14438.77|14358.77|14436.25|14356.25|14439.49|14359.49|14436.25|14356.25|9
1725186140000|2024-09-01 10:22:20|14434.46|14354.46|14427.95|14347.95|14434.46|14354.46|14427.95|14347.95|10
1725186150000|2024-09-01 10:22:30|14427.93|14347.93|14427.02|14347.02|14427.93|14347.93|14426.76|14346.76|10
1725186160000|2024-09-01 10:22:40|14427.08|14347.08|14428.05|14348.05|14428.05|14348.05|14427.08|14347.08|7
1725186170000|2024-09-01 10:22:50|14428.09|14348.09|14427.96|14347.96|14428.68|14348.68|14427.96|14347.96|9
1725186180000|2024-09-01 10:23:00|14427.93|14347.93|14429.07|14349.07|14429.07|14349.07|14427.34|14347.34|10
1725186190000|2024-09-01 10:23:10|14429.15|14349.15|14430.85|14350.85|14430.85|14350.85|14429.15|14349.15|10
1725186200000|2024-09-01 10:23:20|14431.04|14351.04|14429.63|14349.63|14431.32|14351.32|14429.63|14349.63|10
1725186210000|2024-09-01 10:23:30|14429.64|14349.64|14428.74|14348.74|14429.64|14349.64|14428.74|14348.74|8
1725186220000|2024-09-01 10:23:40|14428.75|14348.75|14428.28|14348.28|14428.75|14348.75|14428.17|14348.17|9
1725186230000|2024-09-01 10:23:50|14428.37|14348.37|14426.48|14346.48|14428.39|14348.39|14426.48|14346.48|10
1725186240000|2024-09-01 10:24:00|14426.47|14346.47|14426.73|14346.73|14426.73|14346.73|14426.21|14346.21|10
1725186250000|2024-09-01 10:24:10|14426.79|14346.79|14427.04|14347.04|14427.17|14347.17|14426.79|14346.79|9
1725186260000|2024-09-01 10:24:20|14427.08|14347.08|14426.53|14346.53|14427.08|14347.08|14426.53|14346.53|8
1725186270000|2024-09-01 10:24:30|14426.52|14346.52|14425.24|14345.24|14426.52|14346.52|14425.24|14345.24|10
1725186280000|2024-09-01 10:24:40|14424.29|14344.29|14419.41|14339.41|14424.29|14344.29|14419.41|14339.41|10
1725186290000|2024-09-01 10:24:50|14419.07|14339.07|14416.59|14336.59|14419.07|14339.07|14416.59|14336.59|10
1725186300000|2024-09-01 10:25:00|14416.6|14336.6|14416.19|14336.19|14416.6|14336.6|14416.06|14336.06|10
1725186310000|2024-09-01 10:25:10|14416.23|14336.23|14418.08|14338.08|14418.08|14338.08|14416.23|14336.23|10
1725186320000|2024-09-01 10:25:20|14417.27|14337.27|14416.59|14336.59|14417.27|14337.27|14416.59|14336.59|9
1725186330000|2024-09-01 10:25:30|14416.53|14336.53|14415.82|14335.82|14416.53|14336.53|14415.77|14335.77|10
1725186340000|2024-09-01 10:25:40|14416.04|14336.04|14415.54|14335.54|14416.15|14336.15|14415.54|14335.54|10
1725186350000|2024-09-01 10:25:50|14415.65|14335.65|14417.1|14337.1|14417.1|14337.1|14415.65|14335.65|10
1725186360000|2024-09-01 10:26:00|14417.16|14337.16|14422.36|14342.36|14424.81|14344.81|14417.16|14337.16|10
1725186370000|2024-09-01 10:26:10|14419.62|14339.62|14419.24|14339.24|14420.39|14340.39|14419.24|14339.24|10
1725186380000|2024-09-01 10:26:20|14419.44|14339.44|14418.86|14338.86|14419.49|14339.49|14418.86|14338.86|9
1725186390000|2024-09-01 10:26:30|14419.64|14339.64|14423.89|14343.89|14423.89|14343.89|14419.64|14339.64|10
1725186400000|2024-09-01 10:26:40|14424.03|14344.03|14423.09|14343.09|14424.65|14344.65|14423.09|14343.09|9
1725186410000|2024-09-01 10:26:50|14423.08|14343.08|14422.97|14342.97|14423.28|14343.28|14422.91|14342.91|9
1725186420000|2024-09-01 10:27:00|14423.13|14343.13|14424.27|14344.27|14424.56|14344.56|14422.52|14342.52|10
1725186430000|2024-09-01 10:27:10|14424.28|14344.28|14420.31|14340.31|14424.57|14344.57|14420.31|14340.31|8
1725186440000|2024-09-01 10:27:20|14421.13|14341.13|14422.7|14342.7|14422.7|14342.7|14421.13|14341.13|10
1725186450000|2024-09-01 10:27:30|14422.63|14342.63|14424.04|14344.04|14424.04|14344.04|14422.63|14342.63|9
1725186460000|2024-09-01 10:27:40|14424.03|14344.03|14424.33|14344.33|14424.59|14344.59|14424.03|14344.03|6
1725186470000|2024-09-01 10:27:50|14424.31|14344.31|14425.97|14345.97|14425.97|14345.97|14424.31|14344.31|9
1725186480000|2024-09-01 10:28:00|14425.99|14345.99|14427.99|14347.99|14428.03|14348.03|14425.99|14345.99|10
1725186490000|2024-09-01 10:28:10|14427.42|14347.42|14426.19|14346.19|14427.79|14347.79|14426.02|14346.02|8
1725186500000|2024-09-01 10:28:20|14426.14|14346.14|14427.09|14347.09|14427.12|14347.12|14426.07|14346.07|5
1725186510000|2024-09-01 10:28:30|14427|14347|14427.06|14347.06|14427.06|14347.06|14426.87|14346.87|9
1725186520000|2024-09-01 10:28:40|14426.94|14346.94|14427.29|14347.29|14427.29|14347.29|14426.94|14346.94|7
1725186530000|2024-09-01 10:28:50|14427.31|14347.31|14426.92|14346.92|14427.33|14347.33|14426.92|14346.92|10
1725186540000|2024-09-01 10:29:00|14426.89|14346.89|14426.75|14346.75|14427.31|14347.31|14426.75|14346.75|7
1725186550000|2024-09-01 10:29:10|14426.74|14346.74|14426.72|14346.72|14426.86|14346.86|14426.71|14346.71|6
1725186560000|2024-09-01 10:29:20|14426.6|14346.6|14426.6|14346.6|14426.67|14346.67|14426.48|14346.48|6
1725186570000|2024-09-01 10:29:30|14426.53|14346.53|14425.86|14345.86|14426.53|14346.53|14425.86|14345.86|8
1725186580000|2024-09-01 10:29:40|14425.85|14345.85|14425.93|14345.93|14425.95|14345.95|14425.83|14345.83|6
1725186590000|2024-09-01 10:29:50|14426.12|14346.12|14425.98|14345.98|14426.14|14346.14|14425.98|14345.98|7
1725186600000|2024-09-01 10:30:00|14426.17|14346.17|14423.36|14343.36|14426.27|14346.27|14423.36|14343.36|10
1725186610000|2024-09-01 10:30:10|14421.86|14341.86|14422.89|14342.89|14423.44|14343.44|14421.86|14341.86|9
1725186620000|2024-09-01 10:30:20|14422.84|14342.84|14421.61|14341.61|14422.84|14342.84|14421.61|14341.61|10
1725186630000|2024-09-01 10:30:30|14421.76|14341.76|14421.97|14341.97|14422.29|14342.29|14421.75|14341.75|8
1725186640000|2024-09-01 10:30:40|14421.95|14341.95|14422.29|14342.29|14422.29|14342.29|14421.81|14341.81|9
1725186650000|2024-09-01 10:30:50|14422.23|14342.23|14422.45|14342.45|14422.51|14342.51|14422.23|14342.23|7
1725186660000|2024-09-01 10:31:00|14422.64|14342.64|14423.1|14343.1|14423.1|14343.1|14422.64|14342.64|7
1725186670000|2024-09-01 10:31:10|14423.43|14343.43|14423.7|14343.7|14424.15|14344.15|14423.12|14343.12|10
1725186680000|2024-09-01 10:31:20|14423.75|14343.75|14423.22|14343.22|14423.91|14343.91|14423.22|14343.22|10
1725186690000|2024-09-01 10:31:30|14423.18|14343.18|14423.42|14343.42|14423.42|14343.42|14423.18|14343.18|9
1725186700000|2024-09-01 10:31:40|14423.67|14343.67|14426.52|14346.52|14426.52|14346.52|14423.5|14343.5|9
1725186710000|2024-09-01 10:31:50|14426.49|14346.49|14427.59|14347.59|14427.84|14347.84|14426.49|14346.49|10
1725186720000|2024-09-01 10:32:00|14427.67|14347.67|14428.11|14348.11|14428.11|14348.11|14427.67|14347.67|8
1725186730000|2024-09-01 10:32:10|14428.27|14348.27|14427.97|14347.97|14428.46|14348.46|14427.68|14347.68|9
1725186740000|2024-09-01 10:32:20|14427.69|14347.69|14427.63|14347.63|14427.69|14347.69|14427.47|14347.47|9
1725186750000|2024-09-01 10:32:30|14427.66|14347.66|14426.1|14346.1|14427.66|14347.66|14426.1|14346.1|10
1725186760000|2024-09-01 10:32:40|14426.29|14346.29|14425.44|14345.44|14426.29|14346.29|14425.26|14345.26|8
1725186770000|2024-09-01 10:32:50|14425.19|14345.19|14425.69|14345.69|14425.69|14345.69|14424.88|14344.88|10
1725186780000|2024-09-01 10:33:00|14425.84|14345.84|14430.55|14350.55|14430.55|14350.55|14425.84|14345.84|10
1725186790000|2024-09-01 10:33:10|14431.14|14351.14|14434.57|14354.57|14434.57|14354.57|14431.14|14351.14|9
1725186800000|2024-09-01 10:33:20|14434.35|14354.35|14431.71|14351.71|14434.35|14354.35|14431.71|14351.71|8
1725186810000|2024-09-01 10:33:30|14431.73|14351.73|14430.33|14350.33|14431.81|14351.81|14430.26|14350.26|10
1725186820000|2024-09-01 10:33:40|14429.97|14349.97|14429.73|14349.73|14430.03|14350.03|14429.62|14349.62|10
1725186830000|2024-09-01 10:33:50|14429.92|14349.92|14428.7|14348.7|14430.07|14350.07|14428.68|14348.68|9
1725186840000|2024-09-01 10:34:00|14428.72|14348.72|14427.16|14347.16|14428.72|14348.72|14427.16|14347.16|8
1725186850000|2024-09-01 10:34:10|14426.48|14346.48|14424.95|14344.95|14426.48|14346.48|14424.95|14344.95|10
1725186860000|2024-09-01 10:34:20|14424.94|14344.94|14423.98|14343.98|14425.19|14345.19|14423.95|14343.95|9
1725186870000|2024-09-01 10:34:30|14423.97|14343.97|14426.59|14346.59|14426.59|14346.59|14423.97|14343.97|10
1725186880000|2024-09-01 10:34:40|14426.89|14346.89|14426.69|14346.69|14427.31|14347.31|14426.69|14346.69|10
1725186890000|2024-09-01 10:34:50|14426.76|14346.76|14420.42|14340.42|14426.87|14346.87|14420.14|14340.14|9
1725186900000|2024-09-01 10:35:00|14420.43|14340.43|14421.74|14341.74|14422.22|14342.22|14420.01|14340.01|10
1725186910000|2024-09-01 10:35:10|14421.8|14341.8|14422.3|14342.3|14422.3|14342.3|14421.45|14341.45|10
1725186920000|2024-09-01 10:35:20|14422.25|14342.25|14424.07|14344.07|14424.07|14344.07|14422.17|14342.17|10
1725186930000|2024-09-01 10:35:30|14424.32|14344.32|14424.62|14344.62|14424.77|14344.77|14424.32|14344.32|8
1725186940000|2024-09-01 10:35:40|14424.94|14344.94|14425.78|14345.78|14425.8|14345.8|14424.94|14344.94|10
1725186950000|2024-09-01 10:35:50|14425.79|14345.79|14425.59|14345.59|14427.04|14347.04|14425.59|14345.59|10
1725186960000|2024-09-01 10:36:00|14425.85|14345.85|14425.13|14345.13|14426.18|14346.18|14425.13|14345.13|10
1725186970000|2024-09-01 10:36:10|14424.91|14344.91|14423.03|14343.03|14424.91|14344.91|14423.03|14343.03|10
1725186980000|2024-09-01 10:36:20|14422.8|14342.8|14423.52|14343.52|14423.52|14343.52|14422.39|14342.39|8
1725186990000|2024-09-01 10:36:30|14423.51|14343.51|14421.35|14341.35|14423.51|14343.51|14421.35|14341.35|9
1725187000000|2024-09-01 10:36:40|14421.2|14341.2|14420.84|14340.84|14421.24|14341.24|14420.8|14340.8|7
1725187010000|2024-09-01 10:36:50|14421.02|14341.02|14421.91|14341.91|14421.96|14341.96|14421.02|14341.02|10
1725187020000|2024-09-01 10:37:00|14421.71|14341.71|14418.19|14338.19|14421.71|14341.71|14418.19|14338.19|9
1725187030000|2024-09-01 10:37:10|14418.09|14338.09|14419.42|14339.42|14419.42|14339.42|14418.09|14338.09|9
1725187040000|2024-09-01 10:37:20|14419.31|14339.31|14419.49|14339.49|14419.65|14339.65|14419.31|14339.31|9
1725187050000|2024-09-01 10:37:30|14419.19|14339.19|14417.45|14337.45|14419.19|14339.19|14417.45|14337.45|9
1725187060000|2024-09-01 10:37:40|14417.19|14337.19|14415.24|14335.24|14417.19|14337.19|14415.24|14335.24|10
1725187070000|2024-09-01 10:37:50|14414.47|14334.47|14411.36|14331.36|14414.47|14334.47|14411.36|14331.36|10
1725187080000|2024-09-01 10:38:00|14411.26|14331.26|14407.58|14327.58|14411.26|14331.26|14407.57|14327.57|9
1725187090000|2024-09-01 10:38:10|14407.55|14327.55|14408.53|14328.53|14408.53|14328.53|14407.42|14327.42|10
1725187100000|2024-09-01 10:38:20|14408.36|14328.36|14408.54|14328.54|14408.71|14328.71|14408.15|14328.15|8
1725187110000|2024-09-01 10:38:30|14408.73|14328.73|14409.23|14329.23|14409.23|14329.23|14408.73|14328.73|9
1725187120000|2024-09-01 10:38:40|14409.19|14329.19|14410.58|14330.58|14410.58|14330.58|14409.19|14329.19|9
1725187130000|2024-09-01 10:38:50|14410.71|14330.71|14412.85|14332.85|14412.87|14332.87|14410.65|14330.65|10
1725187140000|2024-09-01 10:39:00|14412.89|14332.89|14413.27|14333.27|14413.53|14333.53|14412.89|14332.89|10
1725187150000|2024-09-01 10:39:10|14413.18|14333.18|14413.2|14333.2|14413.49|14333.49|14413.03|14333.03|10
1725187160000|2024-09-01 10:39:20|14413.39|14333.39|14414.58|14334.58|14414.58|14334.58|14413.39|14333.39|9
1725187170000|2024-09-01 10:39:30|14414.73|14334.73|14414.85|14334.85|14414.85|14334.85|14414.6|14334.6|9
1725187180000|2024-09-01 10:39:40|14414.83|14334.83|14415.27|14335.27|14415.56|14335.56|14414.82|14334.82|10
1725187190000|2024-09-01 10:39:50|14415.53|14335.53|14415.6|14335.6|14415.8|14335.8|14415.18|14335.18|9
1725187200000|2024-09-01 10:40:00|14415.43|14335.43|14418.44|14338.44|14418.44|14338.44|14414.57|14334.57|10
1725187210000|2024-09-01 10:40:10|14418.32|14338.32|14415.98|14335.98|14418.32|14338.32|14415.89|14335.89|10
1725187220000|2024-09-01 10:40:20|14415.6|14335.6|14416.03|14336.03|14416.03|14336.03|14415.42|14335.42|9
1725187230000|2024-09-01 10:40:30|14416.12|14336.12|14417.39|14337.39|14417.39|14337.39|14416.02|14336.02|10
1725187240000|2024-09-01 10:40:40|14417.82|14337.82|14419.47|14339.47|14419.69|14339.69|14417.82|14337.82|10
1725187250000|2024-09-01 10:40:50|14419.5|14339.5|14419.95|14339.95|14419.98|14339.98|14419.5|14339.5|7
1725187260000|2024-09-01 10:41:00|14419.91|14339.91|14419.5|14339.5|14420.2|14340.2|14419.5|14339.5|9
1725187270000|2024-09-01 10:41:10|14419.44|14339.44|14419.62|14339.62|14419.71|14339.71|14419.37|14339.37|5
1725187280000|2024-09-01 10:41:20|14419.61|14339.61|14420.22|14340.22|14420.22|14340.22|14419.6|14339.6|10
1725187290000|2024-09-01 10:41:30|14420.29|14340.29|14419.34|14339.34|14420.39|14340.39|14419.34|14339.34|10
1725187300000|2024-09-01 10:41:40|14419.19|14339.19|14419.35|14339.35|14419.35|14339.35|14418.8|14338.8|10
1725187310000|2024-09-01 10:41:50|14419.31|14339.31|14418.62|14338.62|14419.57|14339.57|14418.62|14338.62|10
1725187320000|2024-09-01 10:42:00|14418.55|14338.55|14418.52|14338.52|14418.69|14338.69|14418.44|14338.44|9
1725187330000|2024-09-01 10:42:10|14418.54|14338.54|14419.57|14339.57|14419.57|14339.57|14418.54|14338.54|9
1725187340000|2024-09-01 10:42:20|14419.66|14339.66|14418.75|14338.75|14419.97|14339.97|14418.75|14338.75|10
1725187350000|2024-09-01 10:42:30|14418.7|14338.7|14419.52|14339.52|14420.1|14340.1|14418.7|14338.7|8
1725187360000|2024-09-01 10:42:40|14419.97|14339.97|14423.77|14343.77|14423.77|14343.77|14419.97|14339.97|10
1725187370000|2024-09-01 10:42:50|14425.13|14345.13|14427.71|14347.71|14427.8|14347.8|14425.07|14345.07|10
1725187380000|2024-09-01 10:43:00|14427.4|14347.4|14427.63|14347.63|14427.9|14347.9|14427.36|14347.36|10
1725187390000|2024-09-01 10:43:10|14427.85|14347.85|14427.13|14347.13|14427.95|14347.95|14427.06|14347.06|9
1725187400000|2024-09-01 10:43:20|14427.27|14347.27|14424.85|14344.85|14427.79|14347.79|14424.85|14344.85|9
1725187410000|2024-09-01 10:43:30|14424.87|14344.87|14424.75|14344.75|14425.31|14345.31|14424.67|14344.67|10
1725187420000|2024-09-01 10:43:40|14423.86|14343.86|14423.82|14343.82|14423.86|14343.86|14423.21|14343.21|8
1725187430000|2024-09-01 10:43:50|14423.81|14343.81|14426.52|14346.52|14426.52|14346.52|14423.81|14343.81|8
1725187440000|2024-09-01 10:44:00|14434.53|14354.53|14435.2|14355.2|14435.3|14355.3|14434.53|14354.53|10
1725187450000|2024-09-01 10:44:10|14434.91|14354.91|14434.66|14354.66|14434.91|14354.91|14434.47|14354.47|10
1725187460000|2024-09-01 10:44:20|14434.64|14354.64|14434.59|14354.59|14434.76|14354.76|14434.23|14354.23|10
1725187470000|2024-09-01 10:44:30|14434.67|14354.67|14435.62|14355.62|14435.62|14355.62|14434.56|14354.56|10
1725187480000|2024-09-01 10:44:40|14435.81|14355.81|14436.22|14356.22|14436.22|14356.22|14435.8|14355.8|7
1725187490000|2024-09-01 10:44:50|14436.27|14356.27|14434.75|14354.75|14436.36|14356.36|14434.75|14354.75|10
1725187500000|2024-09-01 10:45:00|14435.58|14355.58|14435.46|14355.46|14436.2|14356.2|14435.44|14355.44|10
1725187510000|2024-09-01 10:45:10|14435.33|14355.33|14435.31|14355.31|14435.37|14355.37|14435.28|14355.28|8
1725187520000|2024-09-01 10:45:20|14435.41|14355.41|14436.92|14356.92|14436.92|14356.92|14435.41|14355.41|9
1725187530000|2024-09-01 10:45:30|14437.09|14357.09|14437.9|14357.9|14438.51|14358.51|14437.09|14357.09|10
1725187540000|2024-09-01 10:45:40|14437.85|14357.85|14439.56|14359.56|14439.56|14359.56|14437.71|14357.71|10
1725187550000|2024-09-01 10:45:50|14439.57|14359.57|14439.97|14359.97|14440.06|14360.06|14439.57|14359.57|10
1725187560000|2024-09-01 10:46:00|14439.98|14359.98|14440.22|14360.22|14440.26|14360.26|14439.92|14359.92|7
1725187570000|2024-09-01 10:46:10|14440.25|14360.25|14440.43|14360.43|14440.51|14360.51|14439.6|14359.6|10
1725187580000|2024-09-01 10:46:20|14440.35|14360.35|14439.63|14359.63|14440.35|14360.35|14439.36|14359.36|8
1725187590000|2024-09-01 10:46:30|14439.71|14359.71|14441.79|14361.79|14441.79|14361.79|14439.71|14359.71|7
1725187600000|2024-09-01 10:46:40|14441.8|14361.8|14441.68|14361.68|14441.85|14361.85|14441.58|14361.58|10
1725187610000|2024-09-01 10:46:50|14441.67|14361.67|14441.09|14361.09|14441.67|14361.67|14441.09|14361.09|8
1725187620000|2024-09-01 10:47:00|14440.83|14360.83|14437.25|14357.25|14440.83|14360.83|14437.25|14357.25|10
1725187630000|2024-09-01 10:47:10|14437.31|14357.31|14436.97|14356.97|14437.31|14357.31|14436.92|14356.92|10
1725187640000|2024-09-01 10:47:20|14436.92|14356.92|14437.41|14357.41|14437.41|14357.41|14436.91|14356.91|9
1725187650000|2024-09-01 10:47:30|14437.39|14357.39|14437.98|14357.98|14437.98|14357.98|14437.14|14357.14|9
1725187660000|2024-09-01 10:47:40|14438.01|14358.01|14438.05|14358.05|14438.05|14358.05|14437.93|14357.93|7
1725187670000|2024-09-01 10:47:50|14438.2|14358.2|14438.67|14358.67|14438.79|14358.79|14438.2|14358.2|9
1725187680000|2024-09-01 10:48:00|14438.66|14358.66|14438.27|14358.27|14438.67|14358.67|14438.01|14358.01|8
1725187690000|2024-09-01 10:48:10|14438.21|14358.21|14438.79|14358.79|14438.9|14358.9|14438.14|14358.14|9
1725187700000|2024-09-01 10:48:20|14439.08|14359.08|14439.9|14359.9|14439.91|14359.91|14439.08|14359.08|10
1725187710000|2024-09-01 10:48:30|14439.92|14359.92|14441.65|14361.65|14441.71|14361.71|14439.7|14359.7|9
1725187720000|2024-09-01 10:48:40|14441.47|14361.47|14441.41|14361.41|14441.47|14361.47|14441.08|14361.08|9
1725187730000|2024-09-01 10:48:50|14441.43|14361.43|14441.7|14361.7|14441.7|14361.7|14441.43|14361.43|5
1725187740000|2024-09-01 10:49:00|14441.94|14361.94|14442.51|14362.51|14442.51|14362.51|14441.94|14361.94|9
1725187750000|2024-09-01 10:49:10|14442.03|14362.03|14441.92|14361.92|14442.05|14362.05|14441.76|14361.76|7
1725187760000|2024-09-01 10:49:20|14441.98|14361.98|14441.78|14361.78|14442.03|14362.03|14441.35|14361.35|7
1725187770000|2024-09-01 10:49:30|14441.77|14361.77|14441.3|14361.3|14441.77|14361.77|14441.3|14361.3|7
1725187780000|2024-09-01 10:49:40|14441.6|14361.6|14441.1|14361.1|14441.67|14361.67|14441.1|14361.1|10
1725187790000|2024-09-01 10:49:50|14440.59|14360.59|14438.8|14358.8|14440.59|14360.59|14438.8|14358.8|10
1725187800000|2024-09-01 10:50:00|14438.78|14358.78|14438.46|14358.46|14438.78|14358.78|14438.31|14358.31|9
1725187810000|2024-09-01 10:50:10|14438.41|14358.41|14438.18|14358.18|14438.42|14358.42|14438.05|14358.05|9
1725187820000|2024-09-01 10:50:20|14438.19|14358.19|14438.73|14358.73|14438.87|14358.87|14438.19|14358.19|8
1725187830000|2024-09-01 10:50:30|14438.72|14358.72|14425.43|14345.43|14438.72|14358.72|14425.43|14345.43|8
1725187840000|2024-09-01 10:50:40|14425.45|14345.45|14424.88|14344.88|14425.45|14345.45|14424.61|14344.61|9
1725187850000|2024-09-01 10:50:50|14424.96|14344.96|14424.5|14344.5|14425.09|14345.09|14424.5|14344.5|10
1725187860000|2024-09-01 10:51:00|14424.49|14344.49|14424.7|14344.7|14425.03|14345.03|14424.47|14344.47|9
1725187870000|2024-09-01 10:51:10|14424.52|14344.52|14424.56|14344.56|14424.57|14344.57|14424.3|14344.3|9
1725187880000|2024-09-01 10:51:20|14424.75|14344.75|14425.68|14345.68|14425.68|14345.68|14424.75|14344.75|10
1725187890000|2024-09-01 10:51:30|14425.76|14345.76|14426.04|14346.04|14426.06|14346.06|14425.76|14345.76|9
1725187900000|2024-09-01 10:51:40|14426.06|14346.06|14427.58|14347.58|14427.58|14347.58|14426.06|14346.06|8
1725187910000|2024-09-01 10:51:50|14427.91|14347.91|14429.1|14349.1|14429.17|14349.17|14427.91|14347.91|10
1725187920000|2024-09-01 10:52:00|14429.07|14349.07|14428|14348|14429.07|14349.07|14427.82|14347.82|10
1725187930000|2024-09-01 10:52:10|14427.7|14347.7|14427.82|14347.82|14427.89|14347.89|14427.51|14347.51|10
1725187940000|2024-09-01 10:52:20|14427.63|14347.63|14427.82|14347.82|14427.87|14347.87|14427.63|14347.63|9
1725187950000|2024-09-01 10:52:30|14427.81|14347.81|14427.3|14347.3|14427.92|14347.92|14427.3|14347.3|8
1725187960000|2024-09-01 10:52:40|14427.24|14347.24|14427.09|14347.09|14427.24|14347.24|14427.09|14347.09|8
1725187970000|2024-09-01 10:52:50|14427.37|14347.37|14427.62|14347.62|14427.62|14347.62|14427.28|14347.28|9
1725187980000|2024-09-01 10:53:00|14427.63|14347.63|14427.25|14347.25|14427.63|14347.63|14427.25|14347.25|7
1725187990000|2024-09-01 10:53:10|14427.23|14347.23|14426.55|14346.55|14427.23|14347.23|14426.53|14346.53|8
1725188000000|2024-09-01 10:53:20|14426.57|14346.57|14424.85|14344.85|14426.57|14346.57|14424.85|14344.85|6
1725188010000|2024-09-01 10:53:30|14424.8|14344.8|14426.17|14346.17|14426.17|14346.17|14424.7|14344.7|9
1725188020000|2024-09-01 10:53:40|14426.28|14346.28|14425.28|14345.28|14426.67|14346.67|14425.02|14345.02|10
1725188030000|2024-09-01 10:53:50|14425.55|14345.55|14426.26|14346.26|14426.26|14346.26|14425.55|14345.55|10
1725188040000|2024-09-01 10:54:00|14426.24|14346.24|14425.86|14345.86|14426.24|14346.24|14425.86|14345.86|8
1725188050000|2024-09-01 10:54:10|14425.8|14345.8|14426.25|14346.25|14426.25|14346.25|14425|14345|8
1725188060000|2024-09-01 10:54:20|14426.33|14346.33|14426.55|14346.55|14426.6|14346.6|14426.33|14346.33|10
1725188070000|2024-09-01 10:54:30|14426.54|14346.54|14427.12|14347.12|14427.12|14347.12|14426.33|14346.33|9
1725188080000|2024-09-01 10:54:40|14427.14|14347.14|14427.15|14347.15|14427.15|14347.15|14427.14|14347.14|4
1725188090000|2024-09-01 10:54:50|14427.07|14347.07|14428.13|14348.13|14428.13|14348.13|14427.07|14347.07|8
1725188100000|2024-09-01 10:55:00|14428.18|14348.18|14428.24|14348.24|14428.24|14348.24|14427.93|14347.93|8
1725188110000|2024-09-01 10:55:10|14428.3|14348.3|14428.28|14348.28|14428.54|14348.54|14428.2|14348.2|8
1725188120000|2024-09-01 10:55:20|14428.19|14348.19|14427.25|14347.25|14428.77|14348.77|14427.25|14347.25|9
1725188130000|2024-09-01 10:55:30|14427.22|14347.22|14425.83|14345.83|14427.22|14347.22|14425.83|14345.83|9
1725188140000|2024-09-01 10:55:40|14425.41|14345.41|14423.87|14343.87|14425.41|14345.41|14423.77|14343.77|9
1725188150000|2024-09-01 10:55:50|14423.85|14343.85|14423.69|14343.69|14423.86|14343.86|14423.36|14343.36|10
1725188160000|2024-09-01 10:56:00|14423.67|14343.67|14422.15|14342.15|14423.67|14343.67|14422.15|14342.15|10
1725188170000|2024-09-01 10:56:10|14422.14|14342.14|14432.02|14352.02|14432.02|14352.02|14421.55|14341.55|9
1725188180000|2024-09-01 10:56:20|14431.99|14351.99|14429.99|14349.99|14431.99|14351.99|14429.73|14349.73|9
1725188190000|2024-09-01 10:56:30|14430.05|14350.05|14429.69|14349.69|14430.1|14350.1|14429.69|14349.69|4
1725188200000|2024-09-01 10:56:40|14429.54|14349.54|14427.88|14347.88|14429.54|14349.54|14427.85|14347.85|8
1725188210000|2024-09-01 10:56:50|14427.86|14347.86|14424.59|14344.59|14427.99|14347.99|14424.59|14344.59|9
1725188220000|2024-09-01 10:57:00|14424.44|14344.44|14422.83|14342.83|14424.44|14344.44|14422.83|14342.83|9
1725188230000|2024-09-01 10:57:10|14422.96|14342.96|14422.97|14342.97|14422.97|14342.97|14422.02|14342.02|10
1725188240000|2024-09-01 10:57:20|14423.17|14343.17|14421.81|14341.81|14423.41|14343.41|14421.81|14341.81|10
1725188250000|2024-09-01 10:57:30|14421.71|14341.71|14412.11|14332.11|14421.71|14341.71|14412.11|14332.11|10
1725188260000|2024-09-01 10:57:40|14410.77|14330.77|14408.88|14328.88|14411.19|14331.19|14408.88|14328.88|10
1725188270000|2024-09-01 10:57:50|14408.65|14328.65|14408.41|14328.41|14409.13|14329.13|14408.41|14328.41|10
1725188280000|2024-09-01 10:58:00|14408.38|14328.38|14405.99|14325.99|14408.38|14328.38|14405.97|14325.97|10
1725188290000|2024-09-01 10:58:10|14406.49|14326.49|14401.74|14321.74|14406.49|14326.49|14401.12|14321.12|10
1725188300000|2024-09-01 10:58:20|14402.09|14322.09|14403.11|14323.11|14403.18|14323.18|14402.09|14322.09|10
1725188310000|2024-09-01 10:58:30|14403.27|14323.27|14402.63|14322.63|14403.27|14323.27|14402.61|14322.61|10
1725188320000|2024-09-01 10:58:40|14401.8|14321.8|14399.49|14319.49|14401.8|14321.8|14399.49|14319.49|9
1725188330000|2024-09-01 10:58:50|14399.3|14319.3|14399.85|14319.85|14400.42|14320.42|14398.96|14318.96|10
1725188340000|2024-09-01 10:59:00|14399.88|14319.88|14398.1|14318.1|14399.89|14319.89|14397.93|14317.93|10
1725188350000|2024-09-01 10:59:10|14397.94|14317.94|14398.02|14318.02|14398.21|14318.21|14396.81|14316.81|8
1725188360000|2024-09-01 10:59:20|14398.1|14318.1|14397.82|14317.82|14398.2|14318.2|14397.82|14317.82|9
1725188370000|2024-09-01 10:59:30|14397.85|14317.85|14398.14|14318.14|14399.03|14319.03|14397.85|14317.85|10
1725188380000|2024-09-01 10:59:40|14397.71|14317.71|14397.74|14317.74|14397.97|14317.97|14397.6|14317.6|10
1725188390000|2024-09-01 10:59:50|14397.76|14317.76|14397.77|14317.77|14397.98|14317.98|14397.76|14317.76|7
1725188400000|2024-09-01 11:00:00|14397.83|14317.83|14397.87|14317.87|14398.07|14318.07|14397.5|14317.5|8
1725188410000|2024-09-01 11:00:10|14398.19|14318.19|14396.97|14316.97|14398.5|14318.5|14396.97|14316.97|9
1725188420000|2024-09-01 11:00:20|14391.92|14311.92|14392.24|14312.24|14392.29|14312.29|14391.25|14311.25|10
1725188430000|2024-09-01 11:00:30|14392.9|14312.9|14392.32|14312.32|14393.69|14313.69|14392.32|14312.32|10
1725188440000|2024-09-01 11:00:40|14392.12|14312.12|14388.87|14308.87|14392.12|14312.12|14388.87|14308.87|10
1725188450000|2024-09-01 11:00:50|14388.84|14308.84|14387.96|14307.96|14389.75|14309.75|14387.94|14307.94|9
1725188460000|2024-09-01 11:01:00|14387.42|14307.42|14386.43|14306.43|14387.42|14307.42|14386.43|14306.43|9
1725188470000|2024-09-01 11:01:10|14386.61|14306.61|14384.59|14304.59|14386.61|14306.61|14383.63|14303.63|10
1725188480000|2024-09-01 11:01:20|14383.7|14303.7|14380.78|14300.78|14383.7|14303.7|14380.78|14300.78|10
1725188490000|2024-09-01 11:01:30|14380.65|14300.65|14380.6|14300.6|14380.65|14300.65|14379.81|14299.81|10
1725188500000|2024-09-01 11:01:40|14381.25|14301.25|14382.61|14302.61|14382.61|14302.61|14381.25|14301.25|10
1725188510000|2024-09-01 11:01:50|14382.21|14302.21|14382.75|14302.75|14383.04|14303.04|14382.21|14302.21|10
1725188520000|2024-09-01 11:02:00|14383.13|14303.13|14385.05|14305.05|14385.05|14305.05|14383.13|14303.13|9
1725188530000|2024-09-01 11:02:10|14384.87|14304.87|14385.75|14305.75|14385.75|14305.75|14384.87|14304.87|8
1725188540000|2024-09-01 11:02:20|14386.53|14306.53|14389.96|14309.96|14389.96|14309.96|14386.53|14306.53|10
1725188550000|2024-09-01 11:02:30|14390.84|14310.84|14393.2|14313.2|14393.31|14313.31|14390.79|14310.79|10
1725188560000|2024-09-01 11:02:40|14393.96|14313.96|14396.82|14316.82|14396.82|14316.82|14393.96|14313.96|10
1725188570000|2024-09-01 11:02:50|14397.05|14317.05|14398.87|14318.87|14398.87|14318.87|14397.05|14317.05|10
1725188580000|2024-09-01 11:03:00|14398.89|14318.89|14398.69|14318.69|14399.52|14319.52|14397.9|14317.9|10
1725188590000|2024-09-01 11:03:10|14398.71|14318.71|14400.05|14320.05|14400.05|14320.05|14398.71|14318.71|8
1725188600000|2024-09-01 11:03:20|14400.14|14320.14|14404.5|14324.5|14404.5|14324.5|14400.14|14320.14|8
1725188610000|2024-09-01 11:03:30|14404.91|14324.91|14406.29|14326.29|14407.06|14327.06|14404.91|14324.91|7
1725188620000|2024-09-01 11:03:40|14406.27|14326.27|14406.05|14326.05|14406.52|14326.52|14405.91|14325.91|10
1725188630000|2024-09-01 11:03:50|14406.45|14326.45|14407.33|14327.33|14407.33|14327.33|14406.29|14326.29|9
1725188640000|2024-09-01 11:04:00|14407.59|14327.59|14409.06|14329.06|14409.39|14329.39|14407.59|14327.59|8
1725188650000|2024-09-01 11:04:10|14408.88|14328.88|14408.51|14328.51|14408.88|14328.88|14408.36|14328.36|8
1725188660000|2024-09-01 11:04:20|14408.48|14328.48|14411.54|14331.54|14411.54|14331.54|14408.48|14328.48|9
1725188670000|2024-09-01 11:04:30|14411.8|14331.8|14412.44|14332.44|14412.44|14332.44|14411.74|14331.74|10
1725188680000|2024-09-01 11:04:40|14412.6|14332.6|14416.17|14336.17|14416.99|14336.99|14412.6|14332.6|10
1725188690000|2024-09-01 11:04:50|14416.21|14336.21|14415.91|14335.91|14417.4|14337.4|14415.67|14335.67|10
1725188700000|2024-09-01 11:05:00|14415.9|14335.9|14415.25|14335.25|14415.91|14335.91|14415.24|14335.24|8
1725188710000|2024-09-01 11:05:10|14415.55|14335.55|14415.84|14335.84|14415.92|14335.92|14415.31|14335.31|10
1725188720000|2024-09-01 11:05:20|14415.96|14335.96|14415.13|14335.13|14415.96|14335.96|14415.13|14335.13|10
1725188730000|2024-09-01 11:05:30|14415.19|14335.19|14414.86|14334.86|14415.19|14335.19|14414.85|14334.85|7
1725188740000|2024-09-01 11:05:40|14414.83|14334.83|14415.18|14335.18|14415.18|14335.18|14413.67|14333.67|10
1725188750000|2024-09-01 11:05:50|14415.27|14335.27|14412.56|14332.56|14415.27|14335.27|14412.56|14332.56|10
1725188760000|2024-09-01 11:06:00|14412.9|14332.9|14412.69|14332.69|14413.08|14333.08|14412.69|14332.69|10
1725188770000|2024-09-01 11:06:10|14412.48|14332.48|14413.62|14333.62|14414.13|14334.13|14412.48|14332.48|8
1725188780000|2024-09-01 11:06:20|14413.8|14333.8|14411.82|14331.82|14413.91|14333.91|14411.43|14331.43|9
1725188790000|2024-09-01 11:06:30|14411.77|14331.77|14411.04|14331.04|14412.36|14332.36|14411.04|14331.04|10
1725188800000|2024-09-01 11:06:40|14411.03|14331.03|14412.53|14332.53|14412.53|14332.53|14411.03|14331.03|10
1725188810000|2024-09-01 11:06:50|14412.55|14332.55|14413.02|14333.02|14413.02|14333.02|14412.55|14332.55|7
1725188820000|2024-09-01 11:07:00|14413.17|14333.17|14414.77|14334.77|14414.77|14334.77|14413.17|14333.17|10
1725188830000|2024-09-01 11:07:10|14413.54|14333.54|14412.91|14332.91|14413.92|14333.92|14412.62|14332.62|10
1725188840000|2024-09-01 11:07:20|14413.04|14333.04|14415.66|14335.66|14415.66|14335.66|14413.03|14333.03|10
1725188850000|2024-09-01 11:07:30|14415.67|14335.67|14414.56|14334.56|14415.67|14335.67|14414.51|14334.51|8
1725188860000|2024-09-01 11:07:40|14414.33|14334.33|14417.7|14337.7|14417.7|14337.7|14414.33|14334.33|8
1725188870000|2024-09-01 11:07:50|14417.69|14337.69|14417.4|14337.4|14417.95|14337.95|14417.09|14337.09|10
1725188880000|2024-09-01 11:08:00|14417.25|14337.25|14418.06|14338.06|14418.06|14338.06|14417.11|14337.11|9
1725188890000|2024-09-01 11:08:10|14417.93|14337.93|14419.02|14339.02|14419.02|14339.02|14417.93|14337.93|8
1725188900000|2024-09-01 11:08:20|14419.11|14339.11|14420.92|14340.92|14420.92|14340.92|14419.11|14339.11|9
1725188910000|2024-09-01 11:08:30|14420.98|14340.98|14421.42|14341.42|14421.42|14341.42|14420.98|14340.98|8
1725188920000|2024-09-01 11:08:40|14421.41|14341.41|14420.72|14340.72|14421.55|14341.55|14420.72|14340.72|9
1725188930000|2024-09-01 11:08:50|14420.74|14340.74|14420.89|14340.89|14420.9|14340.9|14420.72|14340.72|8
1725188940000|2024-09-01 11:09:00|14421.53|14341.53|14421.7|14341.7|14421.7|14341.7|14421.25|14341.25|9
1725188950000|2024-09-01 11:09:10|14421.89|14341.89|14421.82|14341.82|14421.97|14341.97|14421.69|14341.69|10
1725188960000|2024-09-01 11:09:20|14421.94|14341.94|14422.32|14342.32|14422.35|14342.35|14421.94|14341.94|9
1725188970000|2024-09-01 11:09:30|14422.39|14342.39|14422.1|14342.1|14422.42|14342.42|14422.09|14342.09|8
1725188980000|2024-09-01 11:09:40|14422.33|14342.33|14421.87|14341.87|14422.41|14342.41|14421.82|14341.82|10
1725188990000|2024-09-01 11:09:50|14421.85|14341.85|14421.99|14341.99|14422.17|14342.17|14421.77|14341.77|9
1725189000000|2024-09-01 11:10:00|14421.94|14341.94|14424.88|14344.88|14424.88|14344.88|14421.94|14341.94|10
1725189010000|2024-09-01 11:10:10|14424.96|14344.96|14425.48|14345.48|14425.48|14345.48|14424.95|14344.95|9
1725189020000|2024-09-01 11:10:20|14425.5|14345.5|14426.32|14346.32|14426.36|14346.36|14425.41|14345.41|9
1725189030000|2024-09-01 11:10:30|14426.34|14346.34|14425.13|14345.13|14426.51|14346.51|14424.41|14344.41|9
1725189040000|2024-09-01 11:10:40|14425.62|14345.62|14425.38|14345.38|14425.89|14345.89|14424.62|14344.62|9
1725189050000|2024-09-01 11:10:50|14425.37|14345.37|14423.88|14343.88|14425.37|14345.37|14423.88|14343.88|9
1725189060000|2024-09-01 11:11:00|14423.27|14343.27|14423.38|14343.38|14423.68|14343.68|14423.27|14343.27|8
1725189070000|2024-09-01 11:11:10|14422.7|14342.7|14421.42|14341.42|14422.7|14342.7|14421.42|14341.42|7
1725189080000|2024-09-01 11:11:20|14421.47|14341.47|14420.85|14340.85|14421.47|14341.47|14420.85|14340.85|7
1725189090000|2024-09-01 11:11:30|14420.58|14340.58|14419.99|14339.99|14420.87|14340.87|14419.99|14339.99|10
1725189100000|2024-09-01 11:11:40|14419.87|14339.87|14419.99|14339.99|14419.99|14339.99|14419.81|14339.81|8
1725189110000|2024-09-01 11:11:50|14419.86|14339.86|14420.56|14340.56|14421.96|14341.96|14419.86|14339.86|10
1725189120000|2024-09-01 11:12:00|14420.64|14340.64|14420.33|14340.33|14420.64|14340.64|14420.33|14340.33|7
1725189130000|2024-09-01 11:12:10|14420.15|14340.15|14420.38|14340.38|14420.87|14340.87|14419.52|14339.52|9
1725189140000|2024-09-01 11:12:20|14419.22|14339.22|14416.91|14336.91|14419.22|14339.22|14416.91|14336.91|10
1725189150000|2024-09-01 11:12:30|14416.89|14336.89|14416.4|14336.4|14416.89|14336.89|14416.19|14336.19|7
1725189160000|2024-09-01 11:12:40|14416.39|14336.39|14417.24|14337.24|14417.24|14337.24|14415.89|14335.89|9
1725189170000|2024-09-01 11:12:50|14417.29|14337.29|14417.53|14337.53|14417.56|14337.56|14417.25|14337.25|9
1725131810000|2024-08-31 19:16:50|14698.49|14618.49|14701.86|14621.86|14701.86|14621.86|14698.49|14618.49|9
1725131820000|2024-08-31 19:17:00|14701.87|14621.87|14704.44|14624.44|14704.44|14624.44|14701.87|14621.87|8
1725131830000|2024-08-31 19:17:10|14704.37|14624.37|14704.51|14624.51|14704.56|14624.56|14704.32|14624.32|7
1725131840000|2024-08-31 19:17:20|14704.52|14624.52|14705.55|14625.55|14705.55|14625.55|14704.16|14624.16|8
1725131850000|2024-08-31 19:17:30|14705.53|14625.53|14705.65|14625.65|14705.65|14625.65|14705.23|14625.23|8
1725131860000|2024-08-31 19:17:40|14705.58|14625.58|14705.61|14625.61|14705.65|14625.65|14705.34|14625.34|9
1725131870000|2024-08-31 19:17:50|14705.53|14625.53|14705.55|14625.55|14705.66|14625.66|14705.48|14625.48|6
1725131880000|2024-08-31 19:18:00|14705.18|14625.18|14703.31|14623.31|14705.18|14625.18|14702.98|14622.98|10
1725131890000|2024-08-31 19:18:10|14703.28|14623.28|14704.36|14624.36|14704.36|14624.36|14703.28|14623.28|9
1725131900000|2024-08-31 19:18:20|14704.48|14624.48|14705.05|14625.05|14705.05|14625.05|14704.48|14624.48|10
1725131910000|2024-08-31 19:18:30|14705.27|14625.27|14706.11|14626.11|14706.11|14626.11|14705.17|14625.17|9
1725131920000|2024-08-31 19:18:40|14706.33|14626.33|14708.25|14628.25|14708.29|14628.29|14706.33|14626.33|10
1725131930000|2024-08-31 19:18:50|14708.23|14628.23|14708.05|14628.05|14708.23|14628.23|14708.05|14628.05|8
1725131940000|2024-08-31 19:19:00|14705.85|14625.85|14705.6|14625.6|14705.99|14625.99|14705.57|14625.57|7
1725131950000|2024-08-31 19:19:10|14705.53|14625.53|14705.57|14625.57|14705.74|14625.74|14705.53|14625.53|6
1725131960000|2024-08-31 19:19:20|14705.56|14625.56|14705.18|14625.18|14705.56|14625.56|14705.18|14625.18|9
1725131970000|2024-08-31 19:19:30|14705.06|14625.06|14705.26|14625.26|14705.43|14625.43|14705.06|14625.06|7
1725131980000|2024-08-31 19:19:40|14705.35|14625.35|14708.1|14628.1|14708.15|14628.15|14705.17|14625.17|8
1725131990000|2024-08-31 19:19:50|14708.22|14628.22|14707.92|14627.92|14708.22|14628.22|14707.83|14627.83|8
1725132000000|2024-08-31 19:20:00|14707.84|14627.84|14708.12|14628.12|14708.12|14628.12|14707.84|14627.84|9
1725132010000|2024-08-31 19:20:10|14708.16|14628.16|14714.73|14634.73|14714.73|14634.73|14708.04|14628.04|9
1725132020000|2024-08-31 19:20:20|14714.76|14634.76|14710.05|14630.05|14714.97|14634.97|14709.72|14629.72|8
1725132030000|2024-08-31 19:20:30|14710.07|14630.07|14710.54|14630.54|14710.54|14630.54|14710.07|14630.07|6
1725132040000|2024-08-31 19:20:40|14710.55|14630.55|14710.69|14630.69|14710.97|14630.97|14710.54|14630.54|9
1725132050000|2024-08-31 19:20:50|14710.76|14630.76|14709.97|14629.97|14710.76|14630.76|14709.75|14629.75|9
1725132060000|2024-08-31 19:21:00|14710|14630|14710.28|14630.28|14710.28|14630.28|14710|14630|5
1725132070000|2024-08-31 19:21:10|14710.1|14630.1|14710.27|14630.27|14710.29|14630.29|14709.98|14629.98|10
1725132080000|2024-08-31 19:21:20|14710.28|14630.28|14710.98|14630.98|14711.45|14631.45|14710.27|14630.27|9
1725132090000|2024-08-31 19:21:30|14710.86|14630.86|14710.98|14630.98|14711.11|14631.11|14710.85|14630.85|10
1725132100000|2024-08-31 19:21:40|14710.97|14630.97|14710.08|14630.08|14710.97|14630.97|14709.85|14629.85|8
1725132110000|2024-08-31 19:21:50|14709.87|14629.87|14710.58|14630.58|14711.12|14631.12|14709.72|14629.72|8
1725132120000|2024-08-31 19:22:00|14711.08|14631.08|14710.65|14630.65|14711.15|14631.15|14710.52|14630.52|10
1725132130000|2024-08-31 19:22:10|14710.75|14630.75|14710.44|14630.44|14710.75|14630.75|14710.36|14630.36|9
1725132140000|2024-08-31 19:22:20|14710.09|14630.09|14709.89|14629.89|14710.09|14630.09|14709.31|14629.31|9
1725132150000|2024-08-31 19:22:30|14709.93|14629.93|14709.99|14629.99|14710.11|14630.11|14709.93|14629.93|6
1725132160000|2024-08-31 19:22:40|14705.28|14625.28|14705.28|14625.28|14705.28|14625.28|14705.28|14625.28|1
1725132170000|2024-08-31 19:22:50|14705.11|14625.11|14706.19|14626.19|14706.58|14626.58|14705.07|14625.07|9
1725132180000|2024-08-31 19:23:00|14706.38|14626.38|14706.36|14626.36|14706.61|14626.61|14706.16|14626.16|8
1725132190000|2024-08-31 19:23:10|14706.37|14626.37|14705.63|14625.63|14706.38|14626.38|14705.54|14625.54|8
1725132200000|2024-08-31 19:23:20|14705.65|14625.65|14705.45|14625.45|14705.67|14625.67|14705.34|14625.34|9
1725132210000|2024-08-31 19:23:30|14705.57|14625.57|14714.24|14634.24|14714.24|14634.24|14705.57|14625.57|9
1725132220000|2024-08-31 19:23:40|14714.29|14634.29|14714.51|14634.51|14714.57|14634.57|14714.29|14634.29|7
1725132230000|2024-08-31 19:23:50|14714.49|14634.49|14714.74|14634.74|14714.74|14634.74|14714.48|14634.48|8
1725132240000|2024-08-31 19:24:00|14716.27|14636.27|14707.57|14627.57|14716.52|14636.52|14707.57|14627.57|9
1725132250000|2024-08-31 19:24:10|14707.55|14627.55|14707.46|14627.46|14707.63|14627.63|14707.46|14627.46|9
1725132260000|2024-08-31 19:24:20|14707.33|14627.33|14706.87|14626.87|14707.33|14627.33|14706.86|14626.86|10
1725132270000|2024-08-31 19:24:30|14706.94|14626.94|14707.2|14627.2|14707.2|14627.2|14706.94|14626.94|4
1725132280000|2024-08-31 19:24:40|14707.07|14627.07|14706.67|14626.67|14707.07|14627.07|14706.45|14626.45|8
1725132290000|2024-08-31 19:24:50|14706.79|14626.79|14706.45|14626.45|14706.8|14626.8|14706.29|14626.29|10
1725132300000|2024-08-31 19:25:00|14706.44|14626.44|14706.4|14626.4|14706.44|14626.44|14706.16|14626.16|8
1725132310000|2024-08-31 19:25:10|14706.31|14626.31|14706.66|14626.66|14706.66|14626.66|14706.31|14626.31|6
1725132320000|2024-08-31 19:25:20|14706.58|14626.58|14707.4|14627.4|14707.46|14627.46|14706.58|14626.58|9
1725132330000|2024-08-31 19:25:30|14707.36|14627.36|14707.59|14627.59|14707.59|14627.59|14707.3|14627.3|10
1725132340000|2024-08-31 19:25:40|14707.78|14627.78|14707.47|14627.47|14707.78|14627.78|14707.39|14627.39|9
1725132350000|2024-08-31 19:25:50|14707.48|14627.48|14707.13|14627.13|14707.48|14627.48|14707.13|14627.13|6
1725132360000|2024-08-31 19:26:00|14707.18|14627.18|14708.77|14628.77|14708.92|14628.92|14707.18|14627.18|8
1725132370000|2024-08-31 19:26:10|14708.73|14628.73|14707.73|14627.73|14708.78|14628.78|14707.45|14627.45|10
1725132380000|2024-08-31 19:26:20|14707.61|14627.61|14707.52|14627.52|14707.85|14627.85|14707.52|14627.52|9
1725132390000|2024-08-31 19:26:30|14707.5|14627.5|14707.33|14627.33|14707.5|14627.5|14707.33|14627.33|7
1725132400000|2024-08-31 19:26:40|14707.52|14627.52|14707.61|14627.61|14707.81|14627.81|14707.52|14627.52|8
1725132410000|2024-08-31 19:26:50|14708.01|14628.01|14708.27|14628.27|14708.31|14628.31|14708.01|14628.01|8
1725132420000|2024-08-31 19:27:00|14708.6|14628.6|14708.84|14628.84|14709.31|14629.31|14708.6|14628.6|7
1725132430000|2024-08-31 19:27:10|14708.93|14628.93|14708.82|14628.82|14708.96|14628.96|14708.77|14628.77|9
1725132440000|2024-08-31 19:27:20|14708.86|14628.86|14708.74|14628.74|14709.08|14629.08|14708.74|14628.74|9
1725132450000|2024-08-31 19:27:30|14708.61|14628.61|14708.5|14628.5|14708.61|14628.61|14708.5|14628.5|5
1725132460000|2024-08-31 19:27:40|14708.65|14628.65|14708.46|14628.46|14708.65|14628.65|14708.18|14628.18|7
1725132470000|2024-08-31 19:27:50|14707.97|14627.97|14705.7|14625.7|14707.97|14627.97|14705.7|14625.7|8
1725132480000|2024-08-31 19:28:00|14705.62|14625.62|14705.04|14625.04|14705.62|14625.62|14705.04|14625.04|7
1725132490000|2024-08-31 19:28:10|14704.59|14624.59|14703.96|14623.96|14704.59|14624.59|14703.96|14623.96|9
1725132500000|2024-08-31 19:28:20|14703.91|14623.91|14702.14|14622.14|14703.91|14623.91|14702.14|14622.14|9
1725132510000|2024-08-31 19:28:30|14702.25|14622.25|14701.21|14621.21|14702.27|14622.27|14701.21|14621.21|8
1725132520000|2024-08-31 19:28:40|14701.23|14621.23|14700.72|14620.72|14701.23|14621.23|14700.72|14620.72|8
1725132530000|2024-08-31 19:28:50|14700.68|14620.68|14699.61|14619.61|14700.68|14620.68|14699.61|14619.61|10
1725132540000|2024-08-31 19:29:00|14698.99|14618.99|14699.38|14619.38|14699.55|14619.55|14698.99|14618.99|10
1725132550000|2024-08-31 19:29:10|14699.17|14619.17|14699.27|14619.27|14699.59|14619.59|14699.17|14619.17|7
1725132560000|2024-08-31 19:29:20|14699.32|14619.32|14698.47|14618.47|14699.32|14619.32|14698.47|14618.47|10
1725132570000|2024-08-31 19:29:30|14698.58|14618.58|14698.45|14618.45|14699.04|14619.04|14698.45|14618.45|6
1725132580000|2024-08-31 19:29:40|14698.19|14618.19|14695.71|14615.71|14698.19|14618.19|14695.67|14615.67|10
1725132590000|2024-08-31 19:29:50|14695.7|14615.7|14694.97|14614.97|14695.7|14615.7|14694.97|14614.97|10
1725132600000|2024-08-31 19:30:00|14694.96|14614.96|14693.66|14613.66|14694.98|14614.98|14693.6|14613.6|9
1725132610000|2024-08-31 19:30:10|14693.52|14613.52|14695.08|14615.08|14695.08|14615.08|14693.52|14613.52|10
1725132620000|2024-08-31 19:30:20|14694.92|14614.92|14696.88|14616.88|14696.88|14616.88|14694.92|14614.92|10
1725132630000|2024-08-31 19:30:30|14696.94|14616.94|14698.21|14618.21|14698.21|14618.21|14696.94|14616.94|9
1725132640000|2024-08-31 19:30:40|14698.2|14618.2|14697.92|14617.92|14698.2|14618.2|14697.85|14617.85|9
1725132650000|2024-08-31 19:30:50|14698|14618|14695.53|14615.53|14698|14618|14695.53|14615.53|10
1725132660000|2024-08-31 19:31:00|14695.51|14615.51|14695.45|14615.45|14695.54|14615.54|14695.31|14615.31|10
1725132670000|2024-08-31 19:31:10|14695.29|14615.29|14693.4|14613.4|14695.88|14615.88|14693.4|14613.4|10
1725132680000|2024-08-31 19:31:20|14693.21|14613.21|14693.05|14613.05|14693.37|14613.37|14693.05|14613.05|10
1725132690000|2024-08-31 19:31:30|14693.24|14613.24|14693.33|14613.33|14693.33|14613.33|14693.08|14613.08|8
1725132700000|2024-08-31 19:31:40|14693.34|14613.34|14693.62|14613.62|14693.72|14613.72|14693.25|14613.25|7
1725132710000|2024-08-31 19:31:50|14693.61|14613.61|14694.16|14614.16|14694.38|14614.38|14693.56|14613.56|10
1725132720000|2024-08-31 19:32:00|14694.14|14614.14|14694.52|14614.52|14694.52|14614.52|14694.14|14614.14|8
1725132730000|2024-08-31 19:32:10|14694.23|14614.23|14696.2|14616.2|14696.2|14616.2|14693.95|14613.95|9
1725132740000|2024-08-31 19:32:20|14696.6|14616.6|14697.69|14617.69|14697.69|14617.69|14696.4|14616.4|8
1725132750000|2024-08-31 19:32:30|14698.07|14618.07|14700.5|14620.5|14700.56|14620.56|14698.07|14618.07|10
1725132760000|2024-08-31 19:32:40|14700.41|14620.41|14700.7|14620.7|14700.72|14620.72|14700.41|14620.41|8
1725132770000|2024-08-31 19:32:50|14700.68|14620.68|14701.07|14621.07|14701.07|14621.07|14700.58|14620.58|7
1725132780000|2024-08-31 19:33:00|14701.31|14621.31|14702.23|14622.23|14702.25|14622.25|14701.31|14621.31|10
1725132790000|2024-08-31 19:33:10|14702.39|14622.39|14702.33|14622.33|14702.53|14622.53|14701.93|14621.93|9
1725132800000|2024-08-31 19:33:20|14702.41|14622.41|14703.1|14623.1|14703.1|14623.1|14702.41|14622.41|6
1725132810000|2024-08-31 19:33:30|14703.31|14623.31|14702.48|14622.48|14703.55|14623.55|14702.48|14622.48|9
1725132820000|2024-08-31 19:33:40|14702.45|14622.45|14702.38|14622.38|14702.53|14622.53|14702.34|14622.34|9
1725132830000|2024-08-31 19:33:50|14702.52|14622.52|14702.49|14622.49|14702.52|14622.52|14702.37|14622.37|7
1725132840000|2024-08-31 19:34:00|14702.01|14622.01|14701.25|14621.25|14702.01|14622.01|14701.25|14621.25|10
1725132850000|2024-08-31 19:34:10|14701.21|14621.21|14701.38|14621.38|14701.66|14621.66|14701.2|14621.2|9
1725132860000|2024-08-31 19:34:20|14700.98|14620.98|14700.38|14620.38|14700.98|14620.98|14699.71|14619.71|10
1725132870000|2024-08-31 19:34:30|14700.51|14620.51|14700.73|14620.73|14700.87|14620.87|14700.51|14620.51|9
1725132880000|2024-08-31 19:34:40|14700.58|14620.58|14699.98|14619.98|14700.58|14620.58|14699.98|14619.98|10
1725132890000|2024-08-31 19:34:50|14699.58|14619.58|14697.98|14617.98|14699.58|14619.58|14697.98|14617.98|9
1725132900000|2024-08-31 19:35:00|14697.9|14617.9|14696.46|14616.46|14697.9|14617.9|14696.46|14616.46|7
1725132910000|2024-08-31 19:35:10|14696.45|14616.45|14696.14|14616.14|14696.45|14616.45|14695.8|14615.8|10
1725132920000|2024-08-31 19:35:20|14696.42|14616.42|14694.32|14614.32|14696.42|14616.42|14694.32|14614.32|9
1725132930000|2024-08-31 19:35:30|14694.47|14614.47|14695|14615|14695|14615|14694.26|14614.26|10
1725132940000|2024-08-31 19:35:40|14695.03|14615.03|14695.53|14615.53|14695.53|14615.53|14695.03|14615.03|9
1725132950000|2024-08-31 19:35:50|14695.33|14615.33|14707.73|14627.73|14707.73|14627.73|14695.2|14615.2|10
1725132960000|2024-08-31 19:36:00|14707.76|14627.76|14704.98|14624.98|14707.76|14627.76|14704.98|14624.98|8
1725132970000|2024-08-31 19:36:10|14704.99|14624.99|14697.84|14617.84|14705.29|14625.29|14697.65|14617.65|10
1725132980000|2024-08-31 19:36:20|14697.99|14617.99|14698.74|14618.74|14698.74|14618.74|14697.99|14617.99|10
1725132990000|2024-08-31 19:36:30|14698.92|14618.92|14698.85|14618.85|14698.92|14618.92|14698.5|14618.5|10
1725133000000|2024-08-31 19:36:40|14698.88|14618.88|14698.78|14618.78|14698.88|14618.88|14698.64|14618.64|7
1725133010000|2024-08-31 19:36:50|14698.48|14618.48|14698.57|14618.57|14698.83|14618.83|14698.48|14618.48|9
1725133020000|2024-08-31 19:37:00|14698.55|14618.55|14698.55|14618.55|14698.75|14618.75|14698.41|14618.41|10
1725133030000|2024-08-31 19:37:10|14698.44|14618.44|14698.35|14618.35|14698.68|14618.68|14698.35|14618.35|9
1725133040000|2024-08-31 19:37:20|14698.54|14618.54|14698.13|14618.13|14698.54|14618.54|14698.13|14618.13|7
1725133050000|2024-08-31 19:37:30|14698.3|14618.3|14698.55|14618.55|14698.65|14618.65|14698.24|14618.24|9
1725133060000|2024-08-31 19:37:40|14698.54|14618.54|14698.59|14618.59|14698.59|14618.59|14698.53|14618.53|5
1725133070000|2024-08-31 19:37:50|14698.6|14618.6|14698.24|14618.24|14698.6|14618.6|14698.19|14618.19|9
1725133080000|2024-08-31 19:38:00|14697.97|14617.97|14698.05|14618.05|14698.05|14618.05|14697.62|14617.62|8
1725133090000|2024-08-31 19:38:10|14698.03|14618.03|14699.69|14619.69|14699.69|14619.69|14698.03|14618.03|8
1725133100000|2024-08-31 19:38:20|14699.84|14619.84|14701.36|14621.36|14701.55|14621.55|14699.74|14619.74|10
1725133110000|2024-08-31 19:38:30|14701.51|14621.51|14701.41|14621.41|14701.6|14621.6|14701.33|14621.33|10
1725133120000|2024-08-31 19:38:40|14701.59|14621.59|14710.96|14630.96|14710.96|14630.96|14701.59|14621.59|9
1725133130000|2024-08-31 19:38:50|14710.86|14630.86|14702.11|14622.11|14710.95|14630.95|14701.77|14621.77|10
1725133140000|2024-08-31 19:39:00|14702.06|14622.06|14702.14|14622.14|14702.16|14622.16|14702.01|14622.01|7
1725133150000|2024-08-31 19:39:10|14702|14622|14709.07|14629.07|14709.11|14629.11|14701.89|14621.89|7
1725133160000|2024-08-31 19:39:20|14709.03|14629.03|14708.05|14628.05|14710.59|14630.59|14708.05|14628.05|9
1725133170000|2024-08-31 19:39:30|14707.34|14627.34|14706.38|14626.38|14707.34|14627.34|14706.32|14626.32|10
1725133180000|2024-08-31 19:39:40|14706.57|14626.57|14706.73|14626.73|14706.73|14626.73|14706.46|14626.46|10
1725133190000|2024-08-31 19:39:50|14706.68|14626.68|14707.01|14627.01|14707.03|14627.03|14706.68|14626.68|7
1725133200000|2024-08-31 19:40:00|14706.83|14626.83|14706.51|14626.51|14706.89|14626.89|14706.5|14626.5|10
1725133210000|2024-08-31 19:40:10|14705.5|14625.5|14705.95|14625.95|14706.04|14626.04|14704.75|14624.75|10
1725133220000|2024-08-31 19:40:20|14705.9|14625.9|14703.64|14623.64|14706|14626|14703.64|14623.64|10
1725133230000|2024-08-31 19:40:30|14703.5|14623.5|14698.07|14618.07|14703.52|14623.52|14698.07|14618.07|8
1725133240000|2024-08-31 19:40:40|14697.87|14617.87|14696.44|14616.44|14697.87|14617.87|14696.44|14616.44|9
1725133250000|2024-08-31 19:40:50|14696.3|14616.3|14696.27|14616.27|14696.41|14616.41|14696.12|14616.12|9
1725133260000|2024-08-31 19:41:00|14696.06|14616.06|14695.45|14615.45|14696.06|14616.06|14694.82|14614.82|10
1725133270000|2024-08-31 19:41:10|14695.59|14615.59|14696.02|14616.02|14696.02|14616.02|14695.09|14615.09|10
1725133280000|2024-08-31 19:41:20|14696.09|14616.09|14696.09|14616.09|14696.27|14616.27|14696.09|14616.09|9
1725133290000|2024-08-31 19:41:30|14696.08|14616.08|14696.11|14616.11|14696.11|14616.11|14695.84|14615.84|8
1725133300000|2024-08-31 19:41:40|14696.01|14616.01|14696.1|14616.1|14696.18|14616.18|14695.9|14615.9|9
1725133310000|2024-08-31 19:41:50|14696.12|14616.12|14694.41|14614.41|14696.12|14616.12|14694.41|14614.41|9
1725133320000|2024-08-31 19:42:00|14694.4|14614.4|14694.07|14614.07|14694.4|14614.4|14694.07|14614.07|8
1725133330000|2024-08-31 19:42:10|14694.06|14614.06|14693.89|14613.89|14694.18|14614.18|14693.89|14613.89|9
1725133340000|2024-08-31 19:42:20|14694.06|14614.06|14694.19|14614.19|14694.41|14614.41|14694.06|14614.06|9
1725133350000|2024-08-31 19:42:30|14694.23|14614.23|14694.29|14614.29|14694.69|14614.69|14694.15|14614.15|10
1725133360000|2024-08-31 19:42:40|14694.28|14614.28|14693.62|14613.62|14694.59|14614.59|14693.62|14613.62|10
1725133370000|2024-08-31 19:42:50|14693.37|14613.37|14693.07|14613.07|14693.37|14613.37|14692.91|14612.91|9
1725133380000|2024-08-31 19:43:00|14693.1|14613.1|14692.94|14612.94|14693.1|14613.1|14692.71|14612.71|9
1725133390000|2024-08-31 19:43:10|14692.89|14612.89|14692.89|14612.89|14692.95|14612.95|14692.65|14612.65|10
1725133400000|2024-08-31 19:43:20|14693.21|14613.21|14694.1|14614.1|14694.1|14614.1|14693.21|14613.21|9
1725133410000|2024-08-31 19:43:30|14694.11|14614.11|14693.87|14613.87|14694.11|14614.11|14693.85|14613.85|5
1725133420000|2024-08-31 19:43:40|14693.86|14613.86|14693.08|14613.08|14693.86|14613.86|14693.08|14613.08|7
1725133430000|2024-08-31 19:43:50|14693.06|14613.06|14693.08|14613.08|14693.15|14613.15|14693.04|14613.04|5
1725133440000|2024-08-31 19:44:00|14693.09|14613.09|14693.07|14613.07|14693.34|14613.34|14693.07|14613.07|9
1725133450000|2024-08-31 19:44:10|14693.92|14613.92|14693.85|14613.85|14694.05|14614.05|14693.79|14613.79|9
1725133460000|2024-08-31 19:44:20|14693.87|14613.87|14693.42|14613.42|14693.87|14613.87|14693.34|14613.34|10
1725133470000|2024-08-31 19:44:30|14693.18|14613.18|14693.62|14613.62|14693.67|14613.67|14693.18|14613.18|8
1725133480000|2024-08-31 19:44:40|14693.65|14613.65|14694.44|14614.44|14694.48|14614.48|14693.65|14613.65|7
1725133490000|2024-08-31 19:44:50|14692.21|14612.21|14694.13|14614.13|14694.32|14614.32|14692.02|14612.02|10
1725133500000|2024-08-31 19:45:00|14694.14|14614.14|14695.65|14615.65|14695.65|14615.65|14694.14|14614.14|10
1725133510000|2024-08-31 19:45:10|14696.24|14616.24|14696.2|14616.2|14696.24|14616.24|14695.99|14615.99|8
1725133520000|2024-08-31 19:45:20|14696.12|14616.12|14696.44|14616.44|14696.44|14616.44|14696.12|14616.12|7
1725133530000|2024-08-31 19:45:30|14696.55|14616.55|14697.51|14617.51|14697.66|14617.66|14696.55|14616.55|10
1725133540000|2024-08-31 19:45:40|14697.33|14617.33|14698.48|14618.48|14698.48|14618.48|14697.33|14617.33|6
1725133550000|2024-08-31 19:45:50|14698.6|14618.6|14698.87|14618.87|14698.87|14618.87|14698.54|14618.54|10
1725133560000|2024-08-31 19:46:00|14698.88|14618.88|14698.79|14618.79|14698.91|14618.91|14698.78|14618.78|8
1725133570000|2024-08-31 19:46:10|14698.86|14618.86|14699.35|14619.35|14699.43|14619.43|14698.86|14618.86|9
1725133580000|2024-08-31 19:46:20|14699.38|14619.38|14700.36|14620.36|14700.38|14620.38|14699.38|14619.38|8
1725133590000|2024-08-31 19:46:30|14700.39|14620.39|14700.49|14620.49|14700.51|14620.51|14700.37|14620.37|7
1725133600000|2024-08-31 19:46:40|14700.48|14620.48|14700.96|14620.96|14700.96|14620.96|14700.46|14620.46|8
1725133610000|2024-08-31 19:46:50|14701.04|14621.04|14700.75|14620.75|14701.04|14621.04|14700.71|14620.71|8
1725133620000|2024-08-31 19:47:00|14700.77|14620.77|14700.96|14620.96|14700.96|14620.96|14700.77|14620.77|6
1725133630000|2024-08-31 19:47:10|14700.98|14620.98|14700.98|14620.98|14701.03|14621.03|14700.98|14620.98|4
1725133640000|2024-08-31 19:47:20|14701.15|14621.15|14701.76|14621.76|14701.76|14621.76|14701.15|14621.15|6
1725133650000|2024-08-31 19:47:30|14702.43|14622.43|14704.73|14624.73|14704.73|14624.73|14702.43|14622.43|10
1725133660000|2024-08-31 19:47:40|14704.76|14624.76|14704.99|14624.99|14705.01|14625.01|14704.76|14624.76|9
1725133670000|2024-08-31 19:47:50|14705.48|14625.48|14711.37|14631.37|14711.37|14631.37|14705.48|14625.48|9
1725133680000|2024-08-31 19:48:00|14711.36|14631.36|14708.2|14628.2|14711.36|14631.36|14708.2|14628.2|7
1725133690000|2024-08-31 19:48:10|14708.16|14628.16|14707.35|14627.35|14708.16|14628.16|14707.35|14627.35|9
1725133700000|2024-08-31 19:48:20|14707.33|14627.33|14708.78|14628.78|14708.78|14628.78|14707.01|14627.01|9
1725133710000|2024-08-31 19:48:30|14708.81|14628.81|14709.76|14629.76|14709.8|14629.8|14708.79|14628.79|10
1725133720000|2024-08-31 19:48:40|14709.9|14629.9|14709.88|14629.88|14709.92|14629.92|14709.75|14629.75|6
1725133730000|2024-08-31 19:48:50|14709.89|14629.89|14711.34|14631.34|14711.47|14631.47|14709.89|14629.89|9
1725133740000|2024-08-31 19:49:00|14711.29|14631.29|14709.98|14629.98|14711.29|14631.29|14709.98|14629.98|9
1725133750000|2024-08-31 19:49:10|14709.82|14629.82|14709.39|14629.39|14709.82|14629.82|14709.39|14629.39|10
1725133760000|2024-08-31 19:49:20|14709.35|14629.35|14708.19|14628.19|14709.35|14629.35|14707.96|14627.96|10
1725133770000|2024-08-31 19:49:30|14708.14|14628.14|14707.09|14627.09|14709.07|14629.07|14707.09|14627.09|10
1725133780000|2024-08-31 19:49:40|14706.98|14626.98|14707.15|14627.15|14707.65|14627.65|14706.98|14626.98|10
1725133790000|2024-08-31 19:49:50|14706.97|14626.97|14707.45|14627.45|14707.63|14627.63|14706.81|14626.81|10
1725133800000|2024-08-31 19:50:00|14707.73|14627.73|14707.83|14627.83|14707.83|14627.83|14707.72|14627.72|9
1725133810000|2024-08-31 19:50:10|14708.11|14628.11|14708.75|14628.75|14708.75|14628.75|14707.95|14627.95|8
1725133820000|2024-08-31 19:50:20|14708.85|14628.85|14710.06|14630.06|14710.06|14630.06|14708.85|14628.85|9
1725133830000|2024-08-31 19:50:30|14710.09|14630.09|14710.1|14630.1|14710.13|14630.13|14710.09|14630.09|7
1725133840000|2024-08-31 19:50:40|14709.94|14629.94|14711|14631|14711|14631|14709.94|14629.94|7
1725133850000|2024-08-31 19:50:50|14711.03|14631.03|14711.34|14631.34|14711.49|14631.49|14711.03|14631.03|10
1725133860000|2024-08-31 19:51:00|14711.42|14631.42|14711.35|14631.35|14711.49|14631.49|14711.33|14631.33|9
1725133870000|2024-08-31 19:51:10|14711.52|14631.52|14711.77|14631.77|14711.77|14631.77|14711.43|14631.43|8
1725133880000|2024-08-31 19:51:20|14711.76|14631.76|14712.15|14632.15|14712.15|14632.15|14711.61|14631.61|8
1725133890000|2024-08-31 19:51:30|14711.7|14631.7|14710.89|14630.89|14711.7|14631.7|14710.89|14630.89|7
1725133900000|2024-08-31 19:51:40|14710.88|14630.88|14710.3|14630.3|14710.88|14630.88|14710.25|14630.25|9
1725133910000|2024-08-31 19:51:50|14710.33|14630.33|14710.19|14630.19|14710.33|14630.33|14710.19|14630.19|9
1725133920000|2024-08-31 19:52:00|14710.17|14630.17|14709.65|14629.65|14710.17|14630.17|14709.58|14629.58|10
1725133930000|2024-08-31 19:52:10|14709.56|14629.56|14707.85|14627.85|14709.69|14629.69|14707.76|14627.76|10
1725133940000|2024-08-31 19:52:20|14707.84|14627.84|14708.12|14628.12|14708.12|14628.12|14707.6|14627.6|8
1725133950000|2024-08-31 19:52:30|14708.16|14628.16|14707.4|14627.4|14708.2|14628.2|14707.37|14627.37|10
1725133960000|2024-08-31 19:52:40|14707.41|14627.41|14707.63|14627.63|14707.63|14627.63|14707.41|14627.41|8
1725133970000|2024-08-31 19:52:50|14707.64|14627.64|14710.61|14630.61|14710.61|14630.61|14707.64|14627.64|9
1725133980000|2024-08-31 19:53:00|14710.59|14630.59|14710.21|14630.21|14710.61|14630.61|14710.15|14630.15|8
1725133990000|2024-08-31 19:53:10|14710.2|14630.2|14710.41|14630.41|14710.41|14630.41|14710.12|14630.12|9
1725134000000|2024-08-31 19:53:20|14710.45|14630.45|14711.33|14631.33|14711.33|14631.33|14710.44|14630.44|9
1725134010000|2024-08-31 19:53:30|14711.44|14631.44|14713.39|14633.39|14713.39|14633.39|14711.44|14631.44|8
1725134020000|2024-08-31 19:53:40|14713.43|14633.43|14713.66|14633.66|14713.68|14633.68|14713.43|14633.43|9
1725134030000|2024-08-31 19:53:50|14712.84|14632.84|14712.5|14632.5|14712.84|14632.84|14712.17|14632.17|9
1725134040000|2024-08-31 19:54:00|14712.37|14632.37|14711.56|14631.56|14712.37|14632.37|14711.56|14631.56|10
1725134050000|2024-08-31 19:54:10|14711.14|14631.14|14711.63|14631.63|14711.68|14631.68|14711.14|14631.14|9
1725134060000|2024-08-31 19:54:20|14711.6|14631.6|14711.03|14631.03|14711.6|14631.6|14711.03|14631.03|8
1725134070000|2024-08-31 19:54:30|14710.99|14630.99|14710.93|14630.93|14711.18|14631.18|14710.91|14630.91|10
1725134080000|2024-08-31 19:54:40|14710.77|14630.77|14710.33|14630.33|14710.77|14630.77|14710.26|14630.26|9
1725134090000|2024-08-31 19:54:50|14710.35|14630.35|14710.36|14630.36|14710.39|14630.39|14710.35|14630.35|3
1725134100000|2024-08-31 19:55:00|14710.37|14630.37|14710.84|14630.84|14711.04|14631.04|14710.37|14630.37|9
1725134110000|2024-08-31 19:55:10|14710.85|14630.85|14711.1|14631.1|14711.1|14631.1|14710.85|14630.85|7
1725134120000|2024-08-31 19:55:20|14711.14|14631.14|14711.81|14631.81|14711.81|14631.81|14711.13|14631.13|10
1725134130000|2024-08-31 19:55:30|14711.98|14631.98|14712.6|14632.6|14712.6|14632.6|14711.98|14631.98|10
1725134140000|2024-08-31 19:55:40|14712.57|14632.57|14713.04|14633.04|14713.16|14633.16|14712.57|14632.57|9
1725134150000|2024-08-31 19:55:50|14713.08|14633.08|14713.78|14633.78|14713.78|14633.78|14713.08|14633.08|6
1725134160000|2024-08-31 19:56:00|14713.72|14633.72|14715.04|14635.04|14715.04|14635.04|14713.72|14633.72|3
1725134170000|2024-08-31 19:56:10|14715.15|14635.15|14715.74|14635.74|14715.81|14635.81|14715.15|14635.15|8
1725134180000|2024-08-31 19:56:20|14715.71|14635.71|14715.83|14635.83|14715.83|14635.83|14715.56|14635.56|10
1725134190000|2024-08-31 19:56:30|14715.85|14635.85|14715.84|14635.84|14715.93|14635.93|14715.78|14635.78|8
1725134200000|2024-08-31 19:56:40|14716.14|14636.14|14716.6|14636.6|14716.6|14636.6|14716.06|14636.06|8
1725134210000|2024-08-31 19:56:50|14716.62|14636.62|14717.14|14637.14|14717.14|14637.14|14716.62|14636.62|7
1725134220000|2024-08-31 19:57:00|14717.22|14637.22|14717.27|14637.27|14717.45|14637.45|14717.22|14637.22|10
1725134230000|2024-08-31 19:57:10|14717.24|14637.24|14716.55|14636.55|14717.24|14637.24|14716.54|14636.54|8
1725134240000|2024-08-31 19:57:20|14716.6|14636.6|14717.07|14637.07|14717.07|14637.07|14716.36|14636.36|9
1725134250000|2024-08-31 19:57:30|14717.08|14637.08|14717.48|14637.48|14717.6|14637.6|14717.05|14637.05|8
1725134260000|2024-08-31 19:57:40|14717.49|14637.49|14717.39|14637.39|14717.56|14637.56|14717.38|14637.38|10
1725134270000|2024-08-31 19:57:50|14717.52|14637.52|14712.53|14632.53|14717.55|14637.55|14712.53|14632.53|5
1725134280000|2024-08-31 19:58:00|14712.32|14632.32|14713.66|14633.66|14714.17|14634.17|14711.98|14631.98|10
1725134290000|2024-08-31 19:58:10|14713.69|14633.69|14712.28|14632.28|14713.69|14633.69|14712.28|14632.28|10
1725134300000|2024-08-31 19:58:20|14712.27|14632.27|14712.03|14632.03|14712.52|14632.52|14712.03|14632.03|10
1725134310000|2024-08-31 19:58:30|14711.96|14631.96|14712.08|14632.08|14712.17|14632.17|14711.93|14631.93|9
1725134320000|2024-08-31 19:58:40|14712.07|14632.07|14712.1|14632.1|14712.17|14632.17|14712.07|14632.07|7
1725134330000|2024-08-31 19:58:50|14712.02|14632.02|14712.3|14632.3|14712.3|14632.3|14711.81|14631.81|8
1725134340000|2024-08-31 19:59:00|14712.15|14632.15|14713.7|14633.7|14713.7|14633.7|14712.15|14632.15|10
1725134350000|2024-08-31 19:59:10|14714.14|14634.14|14713.59|14633.59|14714.14|14634.14|14713.59|14633.59|7
1725134360000|2024-08-31 19:59:20|14713.57|14633.57|14718.08|14638.08|14718.09|14638.09|14713.29|14633.29|9
1725134370000|2024-08-31 19:59:30|14718.56|14638.56|14717.75|14637.75|14718.56|14638.56|14717.75|14637.75|7
1725134380000|2024-08-31 19:59:40|14717.81|14637.81|14716.88|14636.88|14718.22|14638.22|14716.88|14636.88|9
1725134390000|2024-08-31 19:59:50|14716.86|14636.86|14716.94|14636.94|14716.94|14636.94|14716.85|14636.85|4
1725134400000|2024-08-31 20:00:00|14717.09|14637.09|14714.53|14634.53|14717.26|14637.26|14714.53|14634.53|10
1725134410000|2024-08-31 20:00:10|14714.25|14634.25|14713.29|14633.29|14714.25|14634.25|14713.24|14633.24|9
1725134420000|2024-08-31 20:00:20|14713.54|14633.54|14711.54|14631.54|14713.84|14633.84|14711.28|14631.28|8
1725134430000|2024-08-31 20:00:30|14712.85|14632.85|14713.11|14633.11|14713.94|14633.94|14712.8|14632.8|10
1725134440000|2024-08-31 20:00:40|14713.12|14633.12|14713.68|14633.68|14713.68|14633.68|14713.12|14633.12|5
1725134450000|2024-08-31 20:00:50|14713.77|14633.77|14714.22|14634.22|14714.22|14634.22|14713.77|14633.77|8
1725134460000|2024-08-31 20:01:00|14714.02|14634.02|14713.81|14633.81|14714.02|14634.02|14713.79|14633.79|10
1725134470000|2024-08-31 20:01:10|14713.66|14633.66|14714.46|14634.46|14714.91|14634.91|14713.5|14633.5|9
1725134480000|2024-08-31 20:01:20|14714.47|14634.47|14714.01|14634.01|14714.48|14634.48|14713.67|14633.67|8
1725134490000|2024-08-31 20:01:30|14714.07|14634.07|14715.94|14635.94|14715.94|14635.94|14713.9|14633.9|10
1725134500000|2024-08-31 20:01:40|14716.05|14636.05|14715.84|14635.84|14716.16|14636.16|14715.72|14635.72|8
1725134510000|2024-08-31 20:01:50|14715.97|14635.97|14713.75|14633.75|14715.97|14635.97|14713.75|14633.75|10
1725134520000|2024-08-31 20:02:00|14713.5|14633.5|14712.92|14632.92|14713.5|14633.5|14712.91|14632.91|9
1725134530000|2024-08-31 20:02:10|14712.86|14632.86|14711.5|14631.5|14713.2|14633.2|14711.5|14631.5|10
1725134540000|2024-08-31 20:02:20|14711.42|14631.42|14710.88|14630.88|14711.42|14631.42|14710.88|14630.88|9
1725134550000|2024-08-31 20:02:30|14710.61|14630.61|14709.49|14629.49|14710.61|14630.61|14709.3|14629.3|7
1725134560000|2024-08-31 20:02:40|14709.51|14629.51|14707.92|14627.92|14709.52|14629.52|14707.92|14627.92|10
1725134570000|2024-08-31 20:02:50|14708.04|14628.04|14708.33|14628.33|14708.33|14628.33|14708.04|14628.04|8
1725134580000|2024-08-31 20:03:00|14708.41|14628.41|14707.6|14627.6|14708.64|14628.64|14707.6|14627.6|9
1725134590000|2024-08-31 20:03:10|14707.62|14627.62|14708.23|14628.23|14708.23|14628.23|14707.62|14627.62|9
1725134600000|2024-08-31 20:03:20|14708.4|14628.4|14709.79|14629.79|14709.79|14629.79|14708.23|14628.23|10
1725134610000|2024-08-31 20:03:30|14709.91|14629.91|14709.8|14629.8|14710.09|14630.09|14709.8|14629.8|7
1725134620000|2024-08-31 20:03:40|14709.55|14629.55|14709.24|14629.24|14709.55|14629.55|14709.06|14629.06|6
1725134630000|2024-08-31 20:03:50|14708.87|14628.87|14705.02|14625.02|14708.87|14628.87|14704.96|14624.96|8
1725134640000|2024-08-31 20:04:00|14705.01|14625.01|14705.07|14625.07|14705.24|14625.24|14704.97|14624.97|6
1725134650000|2024-08-31 20:04:10|14705.05|14625.05|14704.7|14624.7|14705.09|14625.09|14704.7|14624.7|6
1725134660000|2024-08-31 20:04:20|14704.53|14624.53|14701.05|14621.05|14704.67|14624.67|14701.05|14621.05|6
1725134670000|2024-08-31 20:04:30|14701.01|14621.01|14699.65|14619.65|14701.01|14621.01|14699.65|14619.65|8
1725134680000|2024-08-31 20:04:40|14699.67|14619.67|14698.73|14618.73|14699.67|14619.67|14698.57|14618.57|10
1725134690000|2024-08-31 20:04:50|14698.7|14618.7|14697.53|14617.53|14698.71|14618.71|14697.33|14617.33|10
1725134700000|2024-08-31 20:05:00|14695.33|14615.33|14695.42|14615.42|14695.42|14615.42|14695.1|14615.1|8
1725134710000|2024-08-31 20:05:10|14695.64|14615.64|14695.26|14615.26|14695.64|14615.64|14695.26|14615.26|9
1725134720000|2024-08-31 20:05:20|14695.96|14615.96|14695.7|14615.7|14695.96|14615.96|14695.51|14615.51|8
1725134730000|2024-08-31 20:05:30|14695.62|14615.62|14694.31|14614.31|14695.62|14615.62|14694.17|14614.17|10
1725134740000|2024-08-31 20:05:40|14694.3|14614.3|14694.06|14614.06|14694.36|14614.36|14693.94|14613.94|9
1725134750000|2024-08-31 20:05:50|14694.04|14614.04|14692.89|14612.89|14694.05|14614.05|14692.89|14612.89|9
1725134760000|2024-08-31 20:06:00|14692.73|14612.73|14691.99|14611.99|14692.86|14612.86|14691.91|14611.91|9
1725134770000|2024-08-31 20:06:10|14691.6|14611.6|14691.39|14611.39|14691.69|14611.69|14691.38|14611.38|10
1725134780000|2024-08-31 20:06:20|14691.17|14611.17|14689.2|14609.2|14691.17|14611.17|14689.2|14609.2|9
1725134790000|2024-08-31 20:06:30|14688.87|14608.87|14692.07|14612.07|14692.84|14612.84|14688.16|14608.16|9
1725134800000|2024-08-31 20:06:40|14691.56|14611.56|14691.47|14611.47|14691.69|14611.69|14691.47|14611.47|6
1725134810000|2024-08-31 20:06:50|14691.69|14611.69|14692.03|14612.03|14692.03|14612.03|14691.39|14611.39|8
1725134820000|2024-08-31 20:07:00|14692.42|14612.42|14692.18|14612.18|14692.47|14612.47|14692.18|14612.18|9
1725134830000|2024-08-31 20:07:10|14692.06|14612.06|14691.29|14611.29|14692.06|14612.06|14691.21|14611.21|9
1725134840000|2024-08-31 20:07:20|14691.36|14611.36|14691.51|14611.51|14691.51|14611.51|14691.34|14611.34|4
1725134850000|2024-08-31 20:07:30|14691.98|14611.98|14694.13|14614.13|14694.13|14614.13|14691.98|14611.98|10
1725134860000|2024-08-31 20:07:40|14694.19|14614.19|14694.45|14614.45|14694.56|14614.56|14694.19|14614.19|9
1725134870000|2024-08-31 20:07:50|14695.09|14615.09|14693.44|14613.44|14695.09|14615.09|14693.17|14613.17|10
1725134880000|2024-08-31 20:08:00|14693.9|14613.9|14695.2|14615.2|14695.89|14615.89|14693.9|14613.9|10
1725134890000|2024-08-31 20:08:10|14695.13|14615.13|14694.96|14614.96|14695.15|14615.15|14694.96|14614.96|8
1725134900000|2024-08-31 20:08:20|14694.91|14614.91|14695.06|14615.06|14695.06|14615.06|14694.34|14614.34|10
1725134910000|2024-08-31 20:08:30|14695.08|14615.08|14695.86|14615.86|14696.17|14616.17|14695.08|14615.08|9
1725134920000|2024-08-31 20:08:40|14695.79|14615.79|14695.93|14615.93|14696.31|14616.31|14695.69|14615.69|9
1725134930000|2024-08-31 20:08:50|14695.98|14615.98|14695.19|14615.19|14695.98|14615.98|14695.19|14615.19|7
1725134940000|2024-08-31 20:09:00|14695.18|14615.18|14691.03|14611.03|14695.18|14615.18|14691.03|14611.03|8
1725134950000|2024-08-31 20:09:10|14690.97|14610.97|14690.25|14610.25|14690.97|14610.97|14690.25|14610.25|9
1725134960000|2024-08-31 20:09:20|14690.58|14610.58|14691.19|14611.19|14691.19|14611.19|14690.58|14610.58|10
1725134970000|2024-08-31 20:09:30|14691.2|14611.2|14691.12|14611.12|14691.2|14611.2|14691.12|14611.12|7
1725134980000|2024-08-31 20:09:40|14691.07|14611.07|14691.44|14611.44|14691.75|14611.75|14690.81|14610.81|8
1725134990000|2024-08-31 20:09:50|14691.28|14611.28|14690.78|14610.78|14691.28|14611.28|14690.78|14610.78|10
1725135000000|2024-08-31 20:10:00|14690.63|14610.63|14690.29|14610.29|14690.63|14610.63|14690.29|14610.29|8
1725135010000|2024-08-31 20:10:10|14690.32|14610.32|14690.47|14610.47|14690.47|14610.47|14690.32|14610.32|3
1725135020000|2024-08-31 20:10:20|14690.69|14610.69|14690.88|14610.88|14690.88|14610.88|14690.61|14610.61|8
1725135030000|2024-08-31 20:10:30|14690.9|14610.9|14691.71|14611.71|14691.71|14611.71|14690.9|14610.9|8
1725135040000|2024-08-31 20:10:40|14691.88|14611.88|14692.53|14612.53|14692.55|14612.55|14691.88|14611.88|6
1725135050000|2024-08-31 20:10:50|14692.55|14612.55|14691.96|14611.96|14692.64|14612.64|14691.96|14611.96|8
1725135060000|2024-08-31 20:11:00|14692.5|14612.5|14692.73|14612.73|14693.07|14613.07|14692.5|14612.5|10
1725135070000|2024-08-31 20:11:10|14691.42|14611.42|14689.56|14609.56|14691.42|14611.42|14689.56|14609.56|10
1725135080000|2024-08-31 20:11:20|14689.73|14609.73|14689.36|14609.36|14689.87|14609.87|14689.36|14609.36|8
1725135090000|2024-08-31 20:11:30|14689.34|14609.34|14689.48|14609.48|14689.48|14609.48|14689.3|14609.3|7
1725135100000|2024-08-31 20:11:40|14689.51|14609.51|14689.49|14609.49|14689.51|14609.51|14689.27|14609.27|5
1725135110000|2024-08-31 20:11:50|14689.71|14609.71|14690.24|14610.24|14690.24|14610.24|14689.63|14609.63|7
1725135120000|2024-08-31 20:12:00|14690.73|14610.73|14692.01|14612.01|14692.01|14612.01|14690.73|14610.73|8
1725135130000|2024-08-31 20:12:10|14692.09|14612.09|14692.81|14612.81|14692.81|14612.81|14692.09|14612.09|8
1725135140000|2024-08-31 20:12:20|14692.86|14612.86|14688.96|14608.96|14693.19|14613.19|14688.91|14608.91|8
1725135150000|2024-08-31 20:12:30|14688.86|14608.86|14689.39|14609.39|14689.43|14609.43|14688.86|14608.86|7
1725135160000|2024-08-31 20:12:40|14689.49|14609.49|14689.7|14609.7|14689.7|14609.7|14689.48|14609.48|7
1725135170000|2024-08-31 20:12:50|14689.71|14609.71|14689.79|14609.79|14689.79|14609.79|14689.39|14609.39|10
1725135180000|2024-08-31 20:13:00|14689.81|14609.81|14690.42|14610.42|14690.42|14610.42|14689.81|14609.81|8
1725135190000|2024-08-31 20:13:10|14690.45|14610.45|14690.62|14610.62|14690.62|14610.62|14690.45|14610.45|5
1725135200000|2024-08-31 20:13:20|14690.67|14610.67|14692.18|14612.18|14692.18|14612.18|14690.67|14610.67|9
1725135210000|2024-08-31 20:13:30|14692.23|14612.23|14692.87|14612.87|14692.87|14612.87|14692.23|14612.23|9
1725135220000|2024-08-31 20:13:40|14692.9|14612.9|14693.39|14613.39|14693.39|14613.39|14692.9|14612.9|7
1725135230000|2024-08-31 20:13:50|14693.71|14613.71|14694.57|14614.57|14694.57|14614.57|14693.71|14613.71|9
1725135240000|2024-08-31 20:14:00|14694.68|14614.68|14695.36|14615.36|14695.36|14615.36|14694.68|14614.68|8
1725135250000|2024-08-31 20:14:10|14695.31|14615.31|14695.35|14615.35|14695.35|14615.35|14695.22|14615.22|10
1725135260000|2024-08-31 20:14:20|14695.29|14615.29|14696.15|14616.15|14696.69|14616.69|14695.29|14615.29|10
1725135270000|2024-08-31 20:14:30|14695.46|14615.46|14695.39|14615.39|14695.46|14615.46|14695.35|14615.35|5
1725135280000|2024-08-31 20:14:40|14695.37|14615.37|14694.12|14614.12|14695.37|14615.37|14694.12|14614.12|9
1725135290000|2024-08-31 20:14:50|14693.66|14613.66|14693.48|14613.48|14693.66|14613.66|14693.29|14613.29|8
1725135300000|2024-08-31 20:15:00|14693.12|14613.12|14693.11|14613.11|14693.16|14613.16|14693.05|14613.05|7
1725135310000|2024-08-31 20:15:10|14693.02|14613.02|14693.36|14613.36|14693.36|14613.36|14693.02|14613.02|7
1725135320000|2024-08-31 20:15:20|14693.35|14613.35|14693.2|14613.2|14693.35|14613.35|14693.14|14613.14|6
1725135330000|2024-08-31 20:15:30|14693.07|14613.07|14692.76|14612.76|14693.5|14613.5|14692.76|14612.76|8
1725135340000|2024-08-31 20:15:40|14692.73|14612.73|14692.71|14612.71|14692.74|14612.74|14692.69|14612.69|7
1725135350000|2024-08-31 20:15:50|14692.69|14612.69|14692.63|14612.63|14692.89|14612.89|14692.61|14612.61|9
1725135360000|2024-08-31 20:16:00|14692.6|14612.6|14693.38|14613.38|14693.55|14613.55|14692.57|14612.57|9
1725135370000|2024-08-31 20:16:10|14693.21|14613.21|14691.93|14611.93|14693.21|14613.21|14691.93|14611.93|10
1725135380000|2024-08-31 20:16:20|14691.88|14611.88|14690.71|14610.71|14691.88|14611.88|14690.61|14610.61|10
1725135390000|2024-08-31 20:16:30|14690.62|14610.62|14690.58|14610.58|14690.62|14610.62|14690.55|14610.55|6
1725135400000|2024-08-31 20:16:40|14690.7|14610.7|14690.85|14610.85|14690.87|14610.87|14690.7|14610.7|8
1725135410000|2024-08-31 20:16:50|14690.95|14610.95|14690.77|14610.77|14690.95|14610.95|14690.52|14610.52|6
1725135420000|2024-08-31 20:17:00|14690.83|14610.83|14690.57|14610.57|14691.19|14611.19|14690.57|14610.57|7
1725135430000|2024-08-31 20:17:10|14690.46|14610.46|14691.23|14611.23|14691.23|14611.23|14690.46|14610.46|10
1725135440000|2024-08-31 20:17:20|14691.25|14611.25|14692.19|14612.19|14692.42|14612.42|14691.08|14611.08|8
1725135450000|2024-08-31 20:17:30|14692.17|14612.17|14691.94|14611.94|14692.17|14612.17|14691.94|14611.94|7
1725135460000|2024-08-31 20:17:40|14691.83|14611.83|14691.71|14611.71|14691.83|14611.83|14691.7|14611.7|7
1725135470000|2024-08-31 20:17:50|14691.82|14611.82|14692.74|14612.74|14692.74|14612.74|14691.82|14611.82|8
1725135480000|2024-08-31 20:18:00|14693.16|14613.16|14694.84|14614.84|14694.84|14614.84|14693.16|14613.16|9
1725135490000|2024-08-31 20:18:10|14693.43|14613.43|14699.7|14619.7|14699.7|14619.7|14693.43|14613.43|10
1725135500000|2024-08-31 20:18:20|14699.83|14619.83|14700.04|14620.04|14700.91|14620.91|14699.83|14619.83|10
1725135510000|2024-08-31 20:18:30|14700.08|14620.08|14704.6|14624.6|14704.6|14624.6|14700.07|14620.07|10
1725135520000|2024-08-31 20:18:40|14704.84|14624.84|14704.94|14624.94|14705.06|14625.06|14704.84|14624.84|8
1725135530000|2024-08-31 20:18:50|14704.98|14624.98|14704.49|14624.49|14704.98|14624.98|14704.49|14624.49|10
1725135540000|2024-08-31 20:19:00|14704.47|14624.47|14704.33|14624.33|14704.47|14624.47|14704.29|14624.29|4
1725135550000|2024-08-31 20:19:10|14704.34|14624.34|14705.07|14625.07|14705.28|14625.28|14704.26|14624.26|10
1725135560000|2024-08-31 20:19:20|14705.45|14625.45|14706.24|14626.24|14706.24|14626.24|14705.45|14625.45|10
1725135570000|2024-08-31 20:19:30|14706.27|14626.27|14706.63|14626.63|14706.85|14626.85|14706.1|14626.1|10
1725135580000|2024-08-31 20:19:40|14706.62|14626.62|14706.19|14626.19|14706.79|14626.79|14706.19|14626.19|9
1725135590000|2024-08-31 20:19:50|14706.22|14626.22|14706.21|14626.21|14706.22|14626.22|14706.05|14626.05|10
1725135600000|2024-08-31 20:20:00|14706.29|14626.29|14706.71|14626.71|14706.73|14626.73|14706.26|14626.26|7
1725135610000|2024-08-31 20:20:10|14706.73|14626.73|14707.14|14627.14|14707.33|14627.33|14706.73|14626.73|10
1725135620000|2024-08-31 20:20:20|14707.06|14627.06|14706.77|14626.77|14707.06|14627.06|14706.39|14626.39|10
1725135630000|2024-08-31 20:20:30|14706.59|14626.59|14706.83|14626.83|14707.07|14627.07|14706.31|14626.31|10
1725135640000|2024-08-31 20:20:40|14706.44|14626.44|14704.3|14624.3|14706.44|14626.44|14704.3|14624.3|10
1725135650000|2024-08-31 20:20:50|14704.66|14624.66|14703.47|14623.47|14704.86|14624.86|14703.31|14623.31|10
1725135660000|2024-08-31 20:21:00|14703.92|14623.92|14704.31|14624.31|14704.35|14624.35|14703.92|14623.92|9
1725135670000|2024-08-31 20:21:10|14704.2|14624.2|14703.95|14623.95|14704.2|14624.2|14703.72|14623.72|4
1725135680000|2024-08-31 20:21:20|14703.93|14623.93|14704.95|14624.95|14704.95|14624.95|14703.93|14623.93|10
1725135690000|2024-08-31 20:21:30|14705.17|14625.17|14705.38|14625.38|14705.54|14625.54|14705.17|14625.17|9
1725135700000|2024-08-31 20:21:40|14705.4|14625.4|14704.5|14624.5|14705.63|14625.63|14704.5|14624.5|10
1725135710000|2024-08-31 20:21:50|14704.47|14624.47|14704.27|14624.27|14704.57|14624.57|14704.27|14624.27|9
1725135720000|2024-08-31 20:22:00|14704.38|14624.38|14705.24|14625.24|14705.24|14625.24|14704.06|14624.06|8
1725135730000|2024-08-31 20:22:10|14705.51|14625.51|14706.38|14626.38|14706.38|14626.38|14705.51|14625.51|10
1725135740000|2024-08-31 20:22:20|14706.59|14626.59|14706.63|14626.63|14706.77|14626.77|14706.33|14626.33|9
1725135750000|2024-08-31 20:22:30|14706.49|14626.49|14706.44|14626.44|14706.73|14626.73|14706.31|14626.31|10
1725135760000|2024-08-31 20:22:40|14706.42|14626.42|14706.21|14626.21|14706.47|14626.47|14706.21|14626.21|8
1725135770000|2024-08-31 20:22:50|14706.26|14626.26|14706.51|14626.51|14706.51|14626.51|14706.15|14626.15|10
1725135780000|2024-08-31 20:23:00|14706.33|14626.33|14705.96|14625.96|14706.34|14626.34|14705.92|14625.92|10
1725135790000|2024-08-31 20:23:10|14705.97|14625.97|14706.31|14626.31|14707.14|14627.14|14705.97|14625.97|6
1725135800000|2024-08-31 20:23:20|14706.15|14626.15|14705.43|14625.43|14706.15|14626.15|14705.43|14625.43|7
1725135810000|2024-08-31 20:23:30|14705.64|14625.64|14704.34|14624.34|14705.64|14625.64|14704.34|14624.34|9
1725135820000|2024-08-31 20:23:40|14704.14|14624.14|14702.95|14622.95|14704.14|14624.14|14702.95|14622.95|10
1725135830000|2024-08-31 20:23:50|14703.01|14623.01|14704|14624|14704|14624|14702.83|14622.83|9
1725135840000|2024-08-31 20:24:00|14704.37|14624.37|14704.17|14624.17|14704.69|14624.69|14704.15|14624.15|9
1725135850000|2024-08-31 20:24:10|14704.44|14624.44|14704.23|14624.23|14704.86|14624.86|14703.6|14623.6|10
1725135860000|2024-08-31 20:24:20|14704.64|14624.64|14703.79|14623.79|14704.64|14624.64|14703.79|14623.79|9
1725135870000|2024-08-31 20:24:30|14703.85|14623.85|14703.92|14623.92|14704.04|14624.04|14703.85|14623.85|10
1725135880000|2024-08-31 20:24:40|14703.99|14623.99|14703.69|14623.69|14704.04|14624.04|14703.69|14623.69|7
1725135890000|2024-08-31 20:24:50|14703.35|14623.35|14702.18|14622.18|14703.35|14623.35|14702.18|14622.18|10
1725135900000|2024-08-31 20:25:00|14702.19|14622.19|14700.51|14620.51|14702.19|14622.19|14700.51|14620.51|10
1725135910000|2024-08-31 20:25:10|14700.5|14620.5|14700.48|14620.48|14700.5|14620.5|14700.4|14620.4|8
1725135920000|2024-08-31 20:25:20|14700.67|14620.67|14707.43|14627.43|14707.43|14627.43|14700.67|14620.67|8
1725135930000|2024-08-31 20:25:30|14707.42|14627.42|14707.95|14627.95|14707.95|14627.95|14707.42|14627.42|8
1725135940000|2024-08-31 20:25:40|14707.99|14627.99|14707.9|14627.9|14707.99|14627.99|14707.84|14627.84|8
1725135950000|2024-08-31 20:25:50|14707.93|14627.93|14707.58|14627.58|14707.93|14627.93|14707.55|14627.55|4
1725135960000|2024-08-31 20:26:00|14707.57|14627.57|14707|14627|14707.58|14627.58|14707|14627|8
1725135970000|2024-08-31 20:26:10|14706.93|14626.93|14706.69|14626.69|14706.93|14626.93|14706.45|14626.45|10
1725135980000|2024-08-31 20:26:20|14706.72|14626.72|14706.05|14626.05|14706.76|14626.76|14706.05|14626.05|10
1725135990000|2024-08-31 20:26:30|14706.08|14626.08|14709.1|14629.1|14709.1|14629.1|14705.98|14625.98|9
1725136000000|2024-08-31 20:26:40|14709.07|14629.07|14708.84|14628.84|14709.07|14629.07|14708.84|14628.84|9
1725136010000|2024-08-31 20:26:50|14708.85|14628.85|14708.85|14628.85|14708.85|14628.85|14708.83|14628.83|3
1725136020000|2024-08-31 20:27:00|14708.84|14628.84|14709.4|14629.4|14709.4|14629.4|14708.8|14628.8|8
1725136030000|2024-08-31 20:27:10|14709.88|14629.88|14711.69|14631.69|14711.69|14631.69|14709.88|14629.88|8
1725136040000|2024-08-31 20:27:20|14711.8|14631.8|14712.63|14632.63|14712.63|14632.63|14711.8|14631.8|10
1725136050000|2024-08-31 20:27:30|14712.64|14632.64|14712.73|14632.73|14712.77|14632.77|14712.61|14632.61|7
1725136060000|2024-08-31 20:27:40|14712.74|14632.74|14713.05|14633.05|14713.23|14633.23|14712.74|14632.74|8
1725136070000|2024-08-31 20:27:50|14713.04|14633.04|14711.78|14631.78|14713.06|14633.06|14711.78|14631.78|5
1725136080000|2024-08-31 20:28:00|14711.75|14631.75|14711.84|14631.84|14711.86|14631.86|14711.75|14631.75|7
1725136090000|2024-08-31 20:28:10|14711.82|14631.82|14711.82|14631.82|14711.83|14631.83|14711.73|14631.73|7
1725136100000|2024-08-31 20:28:20|14711.8|14631.8|14711.54|14631.54|14711.8|14631.8|14711.52|14631.52|7
1725136110000|2024-08-31 20:28:30|14712.38|14632.38|14713.3|14633.3|14713.3|14633.3|14712.38|14632.38|10
1725136120000|2024-08-31 20:28:40|14713.28|14633.28|14713.03|14633.03|14713.37|14633.37|14713.03|14633.03|8
1725136130000|2024-08-31 20:28:50|14713.02|14633.02|14712.36|14632.36|14713.02|14633.02|14712.36|14632.36|9
1725136140000|2024-08-31 20:29:00|14711.88|14631.88|14711.32|14631.32|14711.88|14631.88|14711.3|14631.3|7
1725136150000|2024-08-31 20:29:10|14711.3|14631.3|14710.04|14630.04|14711.3|14631.3|14710.04|14630.04|6
1725136160000|2024-08-31 20:29:20|14709.74|14629.74|14709.12|14629.12|14709.98|14629.98|14709.09|14629.09|10
1725136170000|2024-08-31 20:29:30|14709.01|14629.01|14710.28|14630.28|14710.28|14630.28|14708.97|14628.97|9
1725136180000|2024-08-31 20:29:40|14710.21|14630.21|14709.92|14629.92|14710.21|14630.21|14709.92|14629.92|7
1725136190000|2024-08-31 20:29:50|14709.88|14629.88|14709.46|14629.46|14710.25|14630.25|14709.46|14629.46|8
1725136200000|2024-08-31 20:30:00|14709.45|14629.45|14708.61|14628.61|14710.23|14630.23|14708.61|14628.61|10
1725136210000|2024-08-31 20:30:10|14708.5|14628.5|14708.75|14628.75|14708.75|14628.75|14708.33|14628.33|9
1725136220000|2024-08-31 20:30:20|14708.76|14628.76|14706.24|14626.24|14710.24|14630.24|14706.24|14626.24|8
1725136230000|2024-08-31 20:30:30|14704.01|14624.01|14703.24|14623.24|14704.01|14624.01|14702.46|14622.46|9
1725136240000|2024-08-31 20:30:40|14703.35|14623.35|14703.7|14623.7|14703.7|14623.7|14703.06|14623.06|9
1725136250000|2024-08-31 20:30:50|14703.86|14623.86|14704.04|14624.04|14704.04|14624.04|14703.86|14623.86|6
1725136260000|2024-08-31 20:31:00|14704.25|14624.25|14704.2|14624.2|14704.47|14624.47|14704.13|14624.13|9
1725136270000|2024-08-31 20:31:10|14707.34|14627.34|14708.43|14628.43|14708.43|14628.43|14707.34|14627.34|8
1725136280000|2024-08-31 20:31:20|14708.72|14628.72|14709.91|14629.91|14709.91|14629.91|14708.72|14628.72|10
1725136290000|2024-08-31 20:31:30|14710.6|14630.6|14711.18|14631.18|14711.3|14631.3|14710.6|14630.6|9
1725136300000|2024-08-31 20:31:40|14711.13|14631.13|14711.11|14631.11|14711.28|14631.28|14711.11|14631.11|8
1725136310000|2024-08-31 20:31:50|14711.09|14631.09|14710.86|14630.86|14711.1|14631.1|14710.84|14630.84|10
1725136320000|2024-08-31 20:32:00|14710.91|14630.91|14712.6|14632.6|14712.6|14632.6|14710.91|14630.91|7
1725136330000|2024-08-31 20:32:10|14712.61|14632.61|14710.58|14630.58|14712.62|14632.62|14710.58|14630.58|8
1725136340000|2024-08-31 20:32:20|14710.66|14630.66|14711.75|14631.75|14711.75|14631.75|14710.66|14630.66|9
1725136350000|2024-08-31 20:32:30|14711.8|14631.8|14712.68|14632.68|14712.68|14632.68|14711.8|14631.8|9
1725136360000|2024-08-31 20:32:40|14712.84|14632.84|14713.17|14633.17|14713.17|14633.17|14712.84|14632.84|10
1725136370000|2024-08-31 20:32:50|14713.22|14633.22|14713.42|14633.42|14713.42|14633.42|14713.22|14633.22|8
1725136380000|2024-08-31 20:33:00|14714.1|14634.1|14715.15|14635.15|14715.15|14635.15|14714.1|14634.1|8
1725136390000|2024-08-31 20:33:10|14715.06|14635.06|14713.87|14633.87|14715.28|14635.28|14713.87|14633.87|6
1725136400000|2024-08-31 20:33:20|14713.79|14633.79|14715.2|14635.2|14715.2|14635.2|14713.46|14633.46|9
1725136410000|2024-08-31 20:33:30|14715.22|14635.22|14713.37|14633.37|14715.22|14635.22|14713.37|14633.37|9
1725136420000|2024-08-31 20:33:40|14713.35|14633.35|14712.47|14632.47|14713.35|14633.35|14712.32|14632.32|10
1725136430000|2024-08-31 20:33:50|14712.38|14632.38|14710.92|14630.92|14712.38|14632.38|14710.92|14630.92|10
1725136440000|2024-08-31 20:34:00|14710.9|14630.9|14710.19|14630.19|14710.95|14630.95|14710.19|14630.19|10
1725136450000|2024-08-31 20:34:10|14710.33|14630.33|14709.54|14629.54|14710.33|14630.33|14709.41|14629.41|8
1725136460000|2024-08-31 20:34:20|14709.59|14629.59|14711.43|14631.43|14711.43|14631.43|14709.34|14629.34|10
1725136470000|2024-08-31 20:34:30|14711.53|14631.53|14710.74|14630.74|14711.65|14631.65|14710.74|14630.74|9
1725136480000|2024-08-31 20:34:40|14710.66|14630.66|14710.72|14630.72|14710.8|14630.8|14710.29|14630.29|10
1725136490000|2024-08-31 20:34:50|14710.92|14630.92|14711.68|14631.68|14711.68|14631.68|14710.92|14630.92|9
1725136500000|2024-08-31 20:35:00|14711.69|14631.69|14711.96|14631.96|14711.96|14631.96|14711.69|14631.69|10
1725136510000|2024-08-31 20:35:10|14711.98|14631.98|14710.24|14630.24|14712.48|14632.48|14710.22|14630.22|5
1725136520000|2024-08-31 20:35:20|14710.53|14630.53|14711.28|14631.28|14711.43|14631.43|14710.53|14630.53|10
1725136530000|2024-08-31 20:35:30|14711.27|14631.27|14708.76|14628.76|14711.27|14631.27|14708.76|14628.76|9
1725136540000|2024-08-31 20:35:40|14708.73|14628.73|14708.8|14628.8|14708.88|14628.88|14708.71|14628.71|8
1725136550000|2024-08-31 20:35:50|14708.81|14628.81|14711.46|14631.46|14711.53|14631.53|14708.8|14628.8|4
1725136560000|2024-08-31 20:36:00|14711.61|14631.61|14711.45|14631.45|14711.61|14631.61|14711.38|14631.38|9
1725136570000|2024-08-31 20:36:10|14711.31|14631.31|14710.07|14630.07|14711.31|14631.31|14710.07|14630.07|8
1725136580000|2024-08-31 20:36:20|14710.06|14630.06|14710.15|14630.15|14710.19|14630.19|14710.02|14630.02|9
1725136590000|2024-08-31 20:36:30|14710.37|14630.37|14710.66|14630.66|14710.67|14630.67|14710.37|14630.37|6
1725136600000|2024-08-31 20:36:40|14710.75|14630.75|14711.07|14631.07|14711.07|14631.07|14710.71|14630.71|7
1725136610000|2024-08-31 20:36:50|14711.04|14631.04|14711.76|14631.76|14711.76|14631.76|14710.99|14630.99|6
1725136620000|2024-08-31 20:37:00|14711.86|14631.86|14711.88|14631.88|14711.88|14631.88|14711.55|14631.55|9
1725136630000|2024-08-31 20:37:10|14711.9|14631.9|14708.75|14628.75|14711.92|14631.92|14708.56|14628.56|9
1725136640000|2024-08-31 20:37:20|14709.6|14629.6|14712.43|14632.43|14712.43|14632.43|14709.6|14629.6|9
1725136650000|2024-08-31 20:37:30|14712.61|14632.61|14712.27|14632.27|14712.61|14632.61|14711.78|14631.78|9
1725136660000|2024-08-31 20:37:40|14712.99|14632.99|14712.72|14632.72|14712.99|14632.99|14712.52|14632.52|9
1725136670000|2024-08-31 20:37:50|14712.71|14632.71|14713.79|14633.79|14713.79|14633.79|14712.7|14632.7|7
1725136680000|2024-08-31 20:38:00|14713.81|14633.81|14714.51|14634.51|14714.51|14634.51|14713.8|14633.8|9
1725136690000|2024-08-31 20:38:10|14714.56|14634.56|14714.19|14634.19|14714.58|14634.58|14714.19|14634.19|10
1725136700000|2024-08-31 20:38:20|14714.12|14634.12|14713.88|14633.88|14714.12|14634.12|14713.88|14633.88|8
1725136710000|2024-08-31 20:38:30|14713.92|14633.92|14714.14|14634.14|14714.14|14634.14|14713.92|14633.92|5
1725136720000|2024-08-31 20:38:40|14714.19|14634.19|14713.06|14633.06|14714.4|14634.4|14713.06|14633.06|6
1725136730000|2024-08-31 20:38:50|14712.84|14632.84|14712.66|14632.66|14713.09|14633.09|14712.66|14632.66|8
1725136740000|2024-08-31 20:39:00|14712.55|14632.55|14711.58|14631.58|14712.57|14632.57|14711.58|14631.58|6
1725136750000|2024-08-31 20:39:10|14711.57|14631.57|14711.55|14631.55|14711.57|14631.57|14711.52|14631.52|6
1725136760000|2024-08-31 20:39:20|14712.49|14632.49|14713.17|14633.17|14713.18|14633.18|14712.49|14632.49|9
1725136770000|2024-08-31 20:39:30|14713.01|14633.01|14713.55|14633.55|14713.55|14633.55|14713.01|14633.01|7
1725136780000|2024-08-31 20:39:40|14713.49|14633.49|14713.34|14633.34|14713.65|14633.65|14713.29|14633.29|6
1725136790000|2024-08-31 20:39:50|14713.43|14633.43|14713.74|14633.74|14713.74|14633.74|14713.42|14633.42|7
1725136800000|2024-08-31 20:40:00|14713.75|14633.75|14713.87|14633.87|14713.93|14633.93|14713.75|14633.75|8
1725136810000|2024-08-31 20:40:10|14713.85|14633.85|14716.85|14636.85|14716.85|14636.85|14713.83|14633.83|10
1725136820000|2024-08-31 20:40:20|14716.87|14636.87|14718.49|14638.49|14718.49|14638.49|14716.87|14636.87|9
1725136830000|2024-08-31 20:40:30|14718.57|14638.57|14718.9|14638.9|14719.06|14639.06|14718.47|14638.47|10
1725136840000|2024-08-31 20:40:40|14718.87|14638.87|14719.46|14639.46|14719.48|14639.48|14718.87|14638.87|9
1725136850000|2024-08-31 20:40:50|14719.25|14639.25|14719.66|14639.66|14719.7|14639.7|14719.25|14639.25|10
1725136860000|2024-08-31 20:41:00|14719.73|14639.73|14719.61|14639.61|14719.75|14639.75|14719.42|14639.42|9
1725136870000|2024-08-31 20:41:10|14719.54|14639.54|14719.29|14639.29|14719.56|14639.56|14719.29|14639.29|8
1725136880000|2024-08-31 20:41:20|14719.01|14639.01|14718.87|14638.87|14719.01|14639.01|14718.86|14638.86|7
1725136890000|2024-08-31 20:41:30|14718.69|14638.69|14718.71|14638.71|14718.76|14638.76|14718.67|14638.67|8
1725136900000|2024-08-31 20:41:40|14718.7|14638.7|14719.03|14639.03|14719.03|14639.03|14718.59|14638.59|8
1725136910000|2024-08-31 20:41:50|14719.04|14639.04|14718.16|14638.16|14719.07|14639.07|14717.58|14637.58|10
1725136920000|2024-08-31 20:42:00|14718.17|14638.17|14718.42|14638.42|14718.42|14638.42|14718.15|14638.15|6
1725136930000|2024-08-31 20:42:10|14718.57|14638.57|14719.88|14639.88|14719.89|14639.89|14718.57|14638.57|7
1725136940000|2024-08-31 20:42:20|14719.97|14639.97|14722.29|14642.29|14722.29|14642.29|14719.97|14639.97|6
1725136950000|2024-08-31 20:42:30|14722.38|14642.38|14723.01|14643.01|14723.01|14643.01|14722.38|14642.38|9
1725136960000|2024-08-31 20:42:40|14723.44|14643.44|14723.78|14643.78|14723.78|14643.78|14723.22|14643.22|10
1725136970000|2024-08-31 20:42:50|14723.85|14643.85|14723.33|14643.33|14724.06|14644.06|14723.33|14643.33|10
1725136980000|2024-08-31 20:43:00|14723.26|14643.26|14723.57|14643.57|14724.02|14644.02|14723.25|14643.25|8
1725136990000|2024-08-31 20:43:10|14723.34|14643.34|14724.05|14644.05|14724.05|14644.05|14723.07|14643.07|7
1725137000000|2024-08-31 20:43:20|14724.37|14644.37|14724.75|14644.75|14725.15|14645.15|14724.37|14644.37|8
1725137010000|2024-08-31 20:43:30|14724.68|14644.68|14723.93|14643.93|14724.7|14644.7|14723.93|14643.93|8
1725137020000|2024-08-31 20:43:40|14724.09|14644.09|14723.71|14643.71|14724.09|14644.09|14723.59|14643.59|9
1725137030000|2024-08-31 20:43:50|14723.62|14643.62|14723.6|14643.6|14723.69|14643.69|14723.6|14643.6|7
1725137040000|2024-08-31 20:44:00|14723.61|14643.61|14723.25|14643.25|14723.82|14643.82|14723.25|14643.25|10
1725137050000|2024-08-31 20:44:10|14722.68|14642.68|14722.63|14642.63|14722.75|14642.75|14722.28|14642.28|10
1725137060000|2024-08-31 20:44:20|14722.89|14642.89|14724.56|14644.56|14724.56|14644.56|14722.89|14642.89|9
1725137070000|2024-08-31 20:44:30|14724.82|14644.82|14725.1|14645.1|14725.1|14645.1|14724.75|14644.75|9
1725137080000|2024-08-31 20:44:40|14725.05|14645.05|14725.25|14645.25|14725.33|14645.33|14725|14645|9
1725137090000|2024-08-31 20:44:50|14725.39|14645.39|14725.19|14645.19|14725.39|14645.39|14725.19|14645.19|8
1725137100000|2024-08-31 20:45:00|14724.91|14644.91|14725.64|14645.64|14725.98|14645.98|14724.91|14644.91|10
1725137110000|2024-08-31 20:45:10|14725.65|14645.65|14727.96|14647.96|14727.96|14647.96|14725.65|14645.65|10
1725137120000|2024-08-31 20:45:20|14728.36|14648.36|14730.87|14650.87|14730.88|14650.88|14728.36|14648.36|8
1725137130000|2024-08-31 20:45:30|14730.94|14650.94|14735.03|14655.03|14735.39|14655.39|14730.94|14650.94|10
1725137140000|2024-08-31 20:45:40|14734.98|14654.98|14735|14655|14735.35|14655.35|14734.86|14654.86|10
1725137150000|2024-08-31 20:45:50|14735.04|14655.04|14735.7|14655.7|14735.7|14655.7|14735.04|14655.04|9
1725137160000|2024-08-31 20:46:00|14735.73|14655.73|14735.6|14655.6|14735.83|14655.83|14735.47|14655.47|9
1725137170000|2024-08-31 20:46:10|14736.5|14656.5|14735.58|14655.58|14737.35|14657.35|14735.58|14655.58|9
1725137180000|2024-08-31 20:46:20|14735.57|14655.57|14734.58|14654.58|14735.57|14655.57|14734.52|14654.52|10
1725137190000|2024-08-31 20:46:30|14734.57|14654.57|14735.5|14655.5|14735.5|14655.5|14734.57|14654.57|10
1725137200000|2024-08-31 20:46:40|14735.69|14655.69|14735.49|14655.49|14735.84|14655.84|14735.48|14655.48|7
1725137210000|2024-08-31 20:46:50|14735.34|14655.34|14735.62|14655.62|14735.78|14655.78|14735.34|14655.34|6
1725137220000|2024-08-31 20:47:00|14735.4|14655.4|14734.72|14654.72|14735.44|14655.44|14734.65|14654.65|9
1725137230000|2024-08-31 20:47:10|14734.73|14654.73|14734.99|14654.99|14734.99|14654.99|14734.73|14654.73|4
1725137240000|2024-08-31 20:47:20|14735|14655|14736.18|14656.18|14736.18|14656.18|14735|14655|7
1725137250000|2024-08-31 20:47:30|14736.56|14656.56|14738.72|14658.72|14739.11|14659.11|14736.56|14656.56|10
1725137260000|2024-08-31 20:47:40|14738.71|14658.71|14739.12|14659.12|14739.15|14659.15|14738.71|14658.71|6
1725137270000|2024-08-31 20:47:50|14739.02|14659.02|14739.14|14659.14|14739.21|14659.21|14739.02|14659.02|10
1725137280000|2024-08-31 20:48:00|14739.07|14659.07|14738.81|14658.81|14739.11|14659.11|14738.8|14658.8|10
1725137290000|2024-08-31 20:48:10|14738.55|14658.55|14737.28|14657.28|14738.55|14658.55|14737.28|14657.28|9
1725137300000|2024-08-31 20:48:20|14737.3|14657.3|14737.74|14657.74|14737.74|14657.74|14737.3|14657.3|9
1725137310000|2024-08-31 20:48:30|14737.78|14657.78|14737.99|14657.99|14738.25|14658.25|14737.78|14657.78|8
1725137320000|2024-08-31 20:48:40|14737.95|14657.95|14737.65|14657.65|14737.95|14657.95|14737.4|14657.4|8
1725137330000|2024-08-31 20:48:50|14737.48|14657.48|14737.18|14657.18|14737.48|14657.48|14737.18|14657.18|8
1725137340000|2024-08-31 20:49:00|14737.14|14657.14|14737.04|14657.04|14737.14|14657.14|14737.03|14657.03|8
1725137350000|2024-08-31 20:49:10|14737.02|14657.02|14736.95|14656.95|14737.02|14657.02|14736.95|14656.95|5
1725137360000|2024-08-31 20:49:20|14736.93|14656.93|14737.05|14657.05|14737.09|14657.09|14736.71|14656.71|8
1725137370000|2024-08-31 20:49:30|14736.68|14656.68|14736.46|14656.46|14736.68|14656.68|14736.45|14656.45|7
1725137380000|2024-08-31 20:49:40|14736.47|14656.47|14737.67|14657.67|14737.67|14657.67|14736.47|14656.47|6
1725137390000|2024-08-31 20:49:50|14737.26|14657.26|14736.48|14656.48|14737.26|14657.26|14736.48|14656.48|9
1725137400000|2024-08-31 20:50:00|14736.47|14656.47|14736.74|14656.74|14736.92|14656.92|14736.27|14656.27|9
1725137410000|2024-08-31 20:50:10|14736.4|14656.4|14737.65|14657.65|14737.65|14657.65|14736.19|14656.19|8
1725137420000|2024-08-31 20:50:20|14737.75|14657.75|14737.63|14657.63|14737.75|14657.75|14737.33|14657.33|10
1725137430000|2024-08-31 20:50:30|14737.66|14657.66|14737.73|14657.73|14737.81|14657.81|14737.6|14657.6|10
1725137440000|2024-08-31 20:50:40|14737.69|14657.69|14737.63|14657.63|14737.69|14657.69|14737.63|14657.63|6
1725137450000|2024-08-31 20:50:50|14737.52|14657.52|14736.71|14656.71|14737.52|14657.52|14736.71|14656.71|9
1725137460000|2024-08-31 20:51:00|14736.62|14656.62|14736.39|14656.39|14736.62|14656.62|14736.28|14656.28|8
1725137470000|2024-08-31 20:51:10|14736.26|14656.26|14736.06|14656.06|14736.35|14656.35|14736.06|14656.06|7
1725137480000|2024-08-31 20:51:20|14736.02|14656.02|14736.14|14656.14|14736.14|14656.14|14735.79|14655.79|7
1725137490000|2024-08-31 20:51:30|14736.17|14656.17|14736.64|14656.64|14736.64|14656.64|14736.14|14656.14|4
1725137500000|2024-08-31 20:51:40|14736.65|14656.65|14736.84|14656.84|14736.91|14656.91|14736.5|14656.5|8
1725137510000|2024-08-31 20:51:50|14736.65|14656.65|14736.97|14656.97|14736.97|14656.97|14736.65|14656.65|6
1725137520000|2024-08-31 20:52:00|14737.28|14657.28|14737.71|14657.71|14737.71|14657.71|14737.28|14657.28|10
1725137530000|2024-08-31 20:52:10|14737.79|14657.79|14738.39|14658.39|14738.42|14658.42|14737.79|14657.79|8
1725137540000|2024-08-31 20:52:20|14738.41|14658.41|14738.31|14658.31|14738.55|14658.55|14738.31|14658.31|7
1725137550000|2024-08-31 20:52:30|14738.38|14658.38|14738.72|14658.72|14738.72|14658.72|14738.38|14658.38|8
1725137560000|2024-08-31 20:52:40|14738.89|14658.89|14739.25|14659.25|14739.26|14659.26|14738.89|14658.89|9
1725137570000|2024-08-31 20:52:50|14739.26|14659.26|14739.13|14659.13|14739.31|14659.31|14739.09|14659.09|8
1725137580000|2024-08-31 20:53:00|14739.24|14659.24|14739.77|14659.77|14739.8|14659.8|14739.21|14659.21|6
1725137590000|2024-08-31 20:53:10|14739.96|14659.96|14740|14660|14740|14660|14739.83|14659.83|7
1725137600000|2024-08-31 20:53:20|14740.02|14660.02|14740.42|14660.42|14740.44|14660.44|14740.02|14660.02|8
1725137610000|2024-08-31 20:53:30|14740.46|14660.46|14739.83|14659.83|14740.46|14660.46|14739.42|14659.42|9
1725137620000|2024-08-31 20:53:40|14739.9|14659.9|14740.86|14660.86|14740.86|14660.86|14739.9|14659.9|8
1725137630000|2024-08-31 20:53:50|14740.82|14660.82|14741.01|14661.01|14741.05|14661.05|14740.7|14660.7|10
1725137640000|2024-08-31 20:54:00|14741.02|14661.02|14741|14661|14741.02|14661.02|14741|14661|5
1725137650000|2024-08-31 20:54:10|14740.78|14660.78|14740.34|14660.34|14740.78|14660.78|14740.34|14660.34|8
1725137660000|2024-08-31 20:54:20|14740.05|14660.05|14739.41|14659.41|14740.05|14660.05|14739.41|14659.41|9
1725137670000|2024-08-31 20:54:30|14739.37|14659.37|14739.53|14659.53|14739.7|14659.7|14739.37|14659.37|10
1725137680000|2024-08-31 20:54:40|14739.44|14659.44|14738.88|14658.88|14739.44|14659.44|14738.87|14658.87|9
1725137690000|2024-08-31 20:54:50|14739.07|14659.07|14739.37|14659.37|14739.37|14659.37|14739.07|14659.07|6
1725137700000|2024-08-31 20:55:00|14739.44|14659.44|14738.93|14658.93|14739.44|14659.44|14738.93|14658.93|7
1725137710000|2024-08-31 20:55:10|14738.94|14658.94|14734.04|14654.04|14739.06|14659.06|14734.04|14654.04|9
1725137720000|2024-08-31 20:55:20|14734.02|14654.02|14733.53|14653.53|14734.02|14654.02|14733.53|14653.53|9
1725137730000|2024-08-31 20:55:30|14733.59|14653.59|14735.1|14655.1|14735.46|14655.46|14733.48|14653.48|9
1725137740000|2024-08-31 20:55:40|14735.05|14655.05|14734.08|14654.08|14735.79|14655.79|14734.08|14654.08|9
1725137750000|2024-08-31 20:55:50|14734.17|14654.17|14732.12|14652.12|14734.17|14654.17|14732.12|14652.12|9
1725137760000|2024-08-31 20:56:00|14732|14652|14731.54|14651.54|14732|14652|14731.54|14651.54|10
1725137770000|2024-08-31 20:56:10|14731.12|14651.12|14730.49|14650.49|14731.12|14651.12|14730.4|14650.4|8
1725137780000|2024-08-31 20:56:20|14730.41|14650.41|14727.25|14647.25|14730.41|14650.41|14726.79|14646.79|9
1725137790000|2024-08-31 20:56:30|14727.26|14647.26|14727.39|14647.39|14727.78|14647.78|14727.26|14647.26|10
1725137800000|2024-08-31 20:56:40|14727.15|14647.15|14728.01|14648.01|14728.23|14648.23|14727.06|14647.06|10
1725137810000|2024-08-31 20:56:50|14728|14648|14727.8|14647.8|14728|14648|14727.73|14647.73|8
1725137820000|2024-08-31 20:57:00|14727.75|14647.75|14727.49|14647.49|14727.8|14647.8|14727.49|14647.49|10
1725137830000|2024-08-31 20:57:10|14727.48|14647.48|14727.46|14647.46|14727.48|14647.48|14727.36|14647.36|7
1725137840000|2024-08-31 20:57:20|14727.43|14647.43|14727.25|14647.25|14727.47|14647.47|14727.25|14647.25|8
1725137850000|2024-08-31 20:57:30|14727.27|14647.27|14727.39|14647.39|14727.39|14647.39|14727.27|14647.27|7
1725137860000|2024-08-31 20:57:40|14727.4|14647.4|14727.47|14647.47|14727.63|14647.63|14727.28|14647.28|8
1725137870000|2024-08-31 20:57:50|14727.5|14647.5|14727.89|14647.89|14727.89|14647.89|14727.37|14647.37|10
1725137880000|2024-08-31 20:58:00|14727.93|14647.93|14728.91|14648.91|14728.91|14648.91|14725.26|14645.26|9
1725137890000|2024-08-31 20:58:10|14728.99|14648.99|14729.8|14649.8|14729.8|14649.8|14728.98|14648.98|9
1725137900000|2024-08-31 20:58:20|14729.55|14649.55|14727.94|14647.94|14729.62|14649.62|14727.94|14647.94|9
1725137910000|2024-08-31 20:58:30|14727.93|14647.93|14727.47|14647.47|14727.93|14647.93|14727.47|14647.47|8
1725137920000|2024-08-31 20:58:40|14727.7|14647.7|14730.37|14650.37|14730.37|14650.37|14727.66|14647.66|6
1725137930000|2024-08-31 20:58:50|14730.7|14650.7|14730.78|14650.78|14730.97|14650.97|14730.7|14650.7|9
1725137940000|2024-08-31 20:59:00|14730.82|14650.82|14730.84|14650.84|14730.88|14650.88|14730.81|14650.81|7
1725137950000|2024-08-31 20:59:10|14730.82|14650.82|14732.47|14652.47|14732.47|14652.47|14730.82|14650.82|10
1725137960000|2024-08-31 20:59:20|14732.59|14652.59|14732.56|14652.56|14732.59|14652.59|14732.49|14652.49|6
1725137970000|2024-08-31 20:59:30|14732.44|14652.44|14732.77|14652.77|14733.01|14653.01|14732.44|14652.44|6
1725137980000|2024-08-31 20:59:40|14732.79|14652.79|14732.69|14652.69|14732.79|14652.79|14732.47|14652.47|8
1725137990000|2024-08-31 20:59:50|14732.68|14652.68|14732.73|14652.73|14732.82|14652.82|14732.64|14652.64|4
1725138000000|2024-08-31 21:00:00|14732.74|14652.74|14733.08|14653.08|14733.09|14653.09|14732.74|14652.74|6
1725138010000|2024-08-31 21:00:10|14733.03|14653.03|14733.28|14653.28|14733.28|14653.28|14733.03|14653.03|9
1725138020000|2024-08-31 21:00:20|14733.45|14653.45|14733.44|14653.44|14734.52|14654.52|14733.44|14653.44|9
1725138030000|2024-08-31 21:00:30|14733.4|14653.4|14732.96|14652.96|14733.42|14653.42|14732.9|14652.9|8
1725138040000|2024-08-31 21:00:40|14732.92|14652.92|14732.13|14652.13|14732.92|14652.92|14732.13|14652.13|9
1725138050000|2024-08-31 21:00:50|14732.16|14652.16|14731.42|14651.42|14732.16|14652.16|14731.42|14651.42|6
1725138060000|2024-08-31 21:01:00|14731.34|14651.34|14730.78|14650.78|14731.34|14651.34|14730.63|14650.63|9
1725138070000|2024-08-31 21:01:10|14730.19|14650.19|14730.34|14650.34|14730.34|14650.34|14730.04|14650.04|10
1725138080000|2024-08-31 21:01:20|14730.52|14650.52|14730.71|14650.71|14730.76|14650.76|14730.39|14650.39|9
1725138090000|2024-08-31 21:01:30|14730.94|14650.94|14730.76|14650.76|14730.94|14650.94|14730.58|14650.58|7
1725138100000|2024-08-31 21:01:40|14730.77|14650.77|14730.83|14650.83|14730.83|14650.83|14730.77|14650.77|6
1725138110000|2024-08-31 21:01:50|14730.9|14650.9|14730.45|14650.45|14730.9|14650.9|14730.45|14650.45|5
1725138120000|2024-08-31 21:02:00|14730.52|14650.52|14730.69|14650.69|14730.69|14650.69|14730.52|14650.52|7
1725138130000|2024-08-31 21:02:10|14730.68|14650.68|14736.19|14656.19|14736.19|14656.19|14730.68|14650.68|7
1725138140000|2024-08-31 21:02:20|14736.29|14656.29|14736.41|14656.41|14736.42|14656.42|14736.29|14656.29|7
1725138150000|2024-08-31 21:02:30|14736.44|14656.44|14736.02|14656.02|14736.48|14656.48|14735.97|14655.97|7
1725138160000|2024-08-31 21:02:40|14735.92|14655.92|14735.9|14655.9|14735.92|14655.92|14735.61|14655.61|8
1725138170000|2024-08-31 21:02:50|14735.72|14655.72|14735.63|14655.63|14735.72|14655.72|14735.63|14655.63|3
1725138180000|2024-08-31 21:03:00|14735.47|14655.47|14734.95|14654.95|14735.47|14655.47|14734.93|14654.93|10
1725138190000|2024-08-31 21:03:10|14734.83|14654.83|14735.5|14655.5|14735.5|14655.5|14734.83|14654.83|8
1725138200000|2024-08-31 21:03:20|14735.53|14655.53|14735.16|14655.16|14735.53|14655.53|14735.16|14655.16|5
1725138210000|2024-08-31 21:03:30|14735.15|14655.15|14735.19|14655.19|14735.24|14655.24|14735.14|14655.14|7
1725138220000|2024-08-31 21:03:40|14735.2|14655.2|14735.23|14655.23|14735.27|14655.27|14735.11|14655.11|8
1725138230000|2024-08-31 21:03:50|14735.21|14655.21|14735.35|14655.35|14735.45|14655.45|14735.16|14655.16|8
1725138240000|2024-08-31 21:04:00|14735.31|14655.31|14734.8|14654.8|14735.34|14655.34|14734.8|14654.8|8
1725138250000|2024-08-31 21:04:10|14734.69|14654.69|14734.57|14654.57|14734.69|14654.69|14734.52|14654.52|9
1725138260000|2024-08-31 21:04:20|14734.55|14654.55|14732.31|14652.31|14734.55|14654.55|14732.31|14652.31|7
1725138270000|2024-08-31 21:04:30|14732.37|14652.37|14732.39|14652.39|14732.61|14652.61|14732.37|14652.37|7
1725138280000|2024-08-31 21:04:40|14732.38|14652.38|14731.91|14651.91|14732.4|14652.4|14731.74|14651.74|8
1725138290000|2024-08-31 21:04:50|14731.89|14651.89|14730.29|14650.29|14731.89|14651.89|14729.9|14649.9|10
1725138300000|2024-08-31 21:05:00|14730.23|14650.23|14730|14650|14730.23|14650.23|14729.97|14649.97|9
1725138310000|2024-08-31 21:05:10|14729.98|14649.98|14729.92|14649.92|14730.12|14650.12|14729.92|14649.92|8
1725138320000|2024-08-31 21:05:20|14729.94|14649.94|14730.25|14650.25|14730.92|14650.92|14729.56|14649.56|9
1725138330000|2024-08-31 21:05:30|14730.24|14650.24|14725|14645|14730.26|14650.26|14724.8|14644.8|9
1725138340000|2024-08-31 21:05:40|14724.9|14644.9|14724.37|14644.37|14724.97|14644.97|14724.37|14644.37|7
1725138350000|2024-08-31 21:05:50|14723.94|14643.94|14724.35|14644.35|14724.37|14644.37|14723.56|14643.56|10
1725138360000|2024-08-31 21:06:00|14724.3|14644.3|14725.03|14645.03|14725.03|14645.03|14724.3|14644.3|8
1725138370000|2024-08-31 21:06:10|14725.26|14645.26|14725.19|14645.19|14725.39|14645.39|14725.15|14645.15|5
1725138380000|2024-08-31 21:06:20|14725.2|14645.2|14730.83|14650.83|14730.83|14650.83|14725.2|14645.2|8
1725138390000|2024-08-31 21:06:30|14730.68|14650.68|14730.85|14650.85|14730.9|14650.9|14730.58|14650.58|8
1725138400000|2024-08-31 21:06:40|14730.74|14650.74|14730.41|14650.41|14730.97|14650.97|14730.41|14650.41|8
1725138410000|2024-08-31 21:06:50|14730.78|14650.78|14730.6|14650.6|14730.94|14650.94|14730.6|14650.6|9
1725138420000|2024-08-31 21:07:00|14730.86|14650.86|14730.97|14650.97|14731.17|14651.17|14730.75|14650.75|10
1725138430000|2024-08-31 21:07:10|14730.96|14650.96|14731.28|14651.28|14731.37|14651.37|14730.96|14650.96|8
1725138440000|2024-08-31 21:07:20|14729.45|14649.45|14730.55|14650.55|14730.55|14650.55|14729.45|14649.45|10
1725138450000|2024-08-31 21:07:30|14730.27|14650.27|14730.23|14650.23|14730.62|14650.62|14730.23|14650.23|10
1725138460000|2024-08-31 21:07:40|14730.19|14650.19|14729.72|14649.72|14730.19|14650.19|14729.68|14649.68|10
1725138470000|2024-08-31 21:07:50|14729.74|14649.74|14729.39|14649.39|14729.74|14649.74|14729.03|14649.03|8
1725138480000|2024-08-31 21:08:00|14729.17|14649.17|14728.31|14648.31|14729.36|14649.36|14728.31|14648.31|10
1725138490000|2024-08-31 21:08:10|14728.14|14648.14|14727.59|14647.59|14728.14|14648.14|14727.59|14647.59|7
1725138500000|2024-08-31 21:08:20|14727.58|14647.58|14727.18|14647.18|14727.58|14647.58|14727.04|14647.04|9
1725138510000|2024-08-31 21:08:30|14727.17|14647.17|14729.38|14649.38|14729.38|14649.38|14727.17|14647.17|10
1725138520000|2024-08-31 21:08:40|14729.43|14649.43|14729.69|14649.69|14729.69|14649.69|14729.43|14649.43|5
1725138530000|2024-08-31 21:08:50|14729.9|14649.9|14729.95|14649.95|14730.15|14650.15|14729.9|14649.9|9
1725138540000|2024-08-31 21:09:00|14729.93|14649.93|14730.03|14650.03|14730.03|14650.03|14729.93|14649.93|4
1725138550000|2024-08-31 21:09:10|14730.02|14650.02|14729.88|14649.88|14730.02|14650.02|14729.88|14649.88|4
1725138560000|2024-08-31 21:09:20|14729.83|14649.83|14731.08|14651.08|14731.64|14651.64|14729.81|14649.81|8
1725138570000|2024-08-31 21:09:30|14731.09|14651.09|14731.05|14651.05|14731.09|14651.09|14731.05|14651.05|5
1725138580000|2024-08-31 21:09:40|14731.07|14651.07|14731.24|14651.24|14731.24|14651.24|14731.07|14651.07|8
1725138590000|2024-08-31 21:09:50|14731.27|14651.27|14731.58|14651.58|14731.58|14651.58|14731.27|14651.27|5
1725138600000|2024-08-31 21:10:00|14731.59|14651.59|14731.62|14651.62|14731.68|14651.68|14731.59|14651.59|6
1725138610000|2024-08-31 21:10:10|14731.64|14651.64|14731.64|14651.64|14731.64|14651.64|14731.64|14651.64|1
1725138620000|2024-08-31 21:10:20|14731.6|14651.6|14731.67|14651.67|14731.67|14651.67|14731.6|14651.6|3
1725138630000|2024-08-31 21:10:30|14731.68|14651.68|14731.72|14651.72|14731.72|14651.72|14731.37|14651.37|6
1725138640000|2024-08-31 21:10:40|14731.64|14651.64|14730.86|14650.86|14731.64|14651.64|14730.86|14650.86|8
1725138650000|2024-08-31 21:10:50|14730.75|14650.75|14729.97|14649.97|14730.75|14650.75|14729.97|14649.97|9
1725138660000|2024-08-31 21:11:00|14729.75|14649.75|14729.55|14649.55|14729.76|14649.76|14729.38|14649.38|10
1725138670000|2024-08-31 21:11:10|14729.56|14649.56|14730.79|14650.79|14730.79|14650.79|14729.56|14649.56|7
1725138680000|2024-08-31 21:11:20|14730.96|14650.96|14724.55|14644.55|14730.96|14650.96|14724.03|14644.03|9
1725138690000|2024-08-31 21:11:30|14724.52|14644.52|14724.81|14644.81|14724.81|14644.81|14724.52|14644.52|7
1725138700000|2024-08-31 21:11:40|14724.83|14644.83|14725.69|14645.69|14725.69|14645.69|14724.83|14644.83|8
1725138710000|2024-08-31 21:11:50|14725.71|14645.71|14726.19|14646.19|14726.19|14646.19|14725.54|14645.54|9
1725138720000|2024-08-31 21:12:00|14726.31|14646.31|14726.46|14646.46|14726.51|14646.51|14726.31|14646.31|7
1725138730000|2024-08-31 21:12:10|14726.44|14646.44|14726.98|14646.98|14726.98|14646.98|14726.42|14646.42|7
1725138740000|2024-08-31 21:12:20|14727.27|14647.27|14728.47|14648.47|14728.47|14648.47|14727.27|14647.27|10
1725138750000|2024-08-31 21:12:30|14728.48|14648.48|14728.82|14648.82|14728.82|14648.82|14728.48|14648.48|6
1725138760000|2024-08-31 21:12:40|14728.83|14648.83|14728.73|14648.73|14728.92|14648.92|14728.71|14648.71|5
1725138770000|2024-08-31 21:12:50|14729.05|14649.05|14730.32|14650.32|14730.32|14650.32|14729.05|14649.05|9
1725138780000|2024-08-31 21:13:00|14730.41|14650.41|14727.72|14647.72|14730.46|14650.46|14727.72|14647.72|10
1725138790000|2024-08-31 21:13:10|14727.69|14647.69|14727.68|14647.68|14727.76|14647.76|14727.57|14647.57|10
1725138800000|2024-08-31 21:13:20|14727.63|14647.63|14727.51|14647.51|14727.71|14647.71|14727.51|14647.51|8
1725138810000|2024-08-31 21:13:30|14727.5|14647.5|14727.38|14647.38|14727.65|14647.65|14727.28|14647.28|8
1725138820000|2024-08-31 21:13:40|14727.51|14647.51|14727.74|14647.74|14727.8|14647.8|14727.3|14647.3|7
1725138830000|2024-08-31 21:13:50|14727.75|14647.75|14728.11|14648.11|14728.12|14648.12|14727.57|14647.57|9
1725138840000|2024-08-31 21:14:00|14727.88|14647.88|14728.31|14648.31|14728.31|14648.31|14727.76|14647.76|8
1725138850000|2024-08-31 21:14:10|14728.33|14648.33|14728.47|14648.47|14728.48|14648.48|14728.33|14648.33|9
1725138860000|2024-08-31 21:14:20|14728.02|14648.02|14727.42|14647.42|14728.02|14648.02|14727.41|14647.41|10
1725138870000|2024-08-31 21:14:30|14727.43|14647.43|14725.88|14645.88|14727.43|14647.43|14725.88|14645.88|10
1725138880000|2024-08-31 21:14:40|14726.04|14646.04|14721.89|14641.89|14726.04|14646.04|14721.89|14641.89|10
1725138890000|2024-08-31 21:14:50|14721.87|14641.87|14721.56|14641.56|14721.87|14641.87|14721.45|14641.45|9
1725138900000|2024-08-31 21:15:00|14721.57|14641.57|14721.42|14641.42|14721.57|14641.57|14721.42|14641.42|5
1725138910000|2024-08-31 21:15:10|14721.55|14641.55|14721.03|14641.03|14721.74|14641.74|14721.03|14641.03|8
1725138920000|2024-08-31 21:15:20|14720.77|14640.77|14719.13|14639.13|14720.77|14640.77|14719.13|14639.13|10
1725138930000|2024-08-31 21:15:30|14718.63|14638.63|14717.78|14637.78|14718.63|14638.63|14717.77|14637.77|8
1725138940000|2024-08-31 21:15:40|14717.88|14637.88|14717.56|14637.56|14717.99|14637.99|14717.56|14637.56|10
1725138950000|2024-08-31 21:15:50|14717.58|14637.58|14717.74|14637.74|14717.74|14637.74|14717.58|14637.58|3
1725138960000|2024-08-31 21:16:00|14717.78|14637.78|14715.93|14635.93|14717.78|14637.78|14715.93|14635.93|3
1725138970000|2024-08-31 21:16:10|14716.08|14636.08|14716.81|14636.81|14716.81|14636.81|14716.08|14636.08|6
1725138980000|2024-08-31 21:16:20|14716.61|14636.61|14717.09|14637.09|14717.09|14637.09|14716.46|14636.46|9
1725138990000|2024-08-31 21:16:30|14717.2|14637.2|14717.93|14637.93|14717.94|14637.94|14717.2|14637.2|10
1725139000000|2024-08-31 21:16:40|14718.16|14638.16|14718.31|14638.31|14718.47|14638.47|14718.16|14638.16|9
1725139010000|2024-08-31 21:16:50|14718.83|14638.83|14718.51|14638.51|14718.83|14638.83|14718.25|14638.25|7
1725139020000|2024-08-31 21:17:00|14719.02|14639.02|14719.3|14639.3|14719.3|14639.3|14718.79|14638.79|8
1725139030000|2024-08-31 21:17:10|14719.35|14639.35|14720.74|14640.74|14720.74|14640.74|14719.27|14639.27|10
1725139040000|2024-08-31 21:17:20|14720.8|14640.8|14721.05|14641.05|14721.09|14641.09|14720.8|14640.8|7
1725139050000|2024-08-31 21:17:30|14721.02|14641.02|14720.89|14640.89|14721.1|14641.1|14720.89|14640.89|9
1725139060000|2024-08-31 21:17:40|14720.86|14640.86|14720.49|14640.49|14720.86|14640.86|14720.49|14640.49|7
1725139070000|2024-08-31 21:17:50|14720.51|14640.51|14720.23|14640.23|14720.51|14640.51|14720.23|14640.23|4
1725139080000|2024-08-31 21:18:00|14720.49|14640.49|14718.86|14638.86|14720.49|14640.49|14718.86|14638.86|10
1725139090000|2024-08-31 21:18:10|14718.76|14638.76|14719.37|14639.37|14719.37|14639.37|14718.76|14638.76|7
1725139100000|2024-08-31 21:18:20|14719.11|14639.11|14717.95|14637.95|14719.29|14639.29|14717.95|14637.95|8
1725139110000|2024-08-31 21:18:30|14717.49|14637.49|14716.87|14636.87|14717.49|14637.49|14716.87|14636.87|10
1725139120000|2024-08-31 21:18:40|14716.88|14636.88|14716.89|14636.89|14716.91|14636.91|14716.88|14636.88|5
1725139130000|2024-08-31 21:18:50|14716.8|14636.8|14717.15|14637.15|14717.15|14637.15|14716.8|14636.8|3
1725139140000|2024-08-31 21:19:00|14717.21|14637.21|14717.46|14637.46|14717.46|14637.46|14717|14637|6
1725139150000|2024-08-31 21:19:10|14717.35|14637.35|14719.06|14639.06|14719.06|14639.06|14717.35|14637.35|8
1725139160000|2024-08-31 21:19:20|14719.3|14639.3|14718.81|14638.81|14719.59|14639.59|14718.64|14638.64|9
1725139170000|2024-08-31 21:19:30|14718.88|14638.88|14718.43|14638.43|14718.88|14638.88|14718.34|14638.34|10
1725139180000|2024-08-31 21:19:40|14718.41|14638.41|14718.02|14638.02|14718.41|14638.41|14717.94|14637.94|4
1725139190000|2024-08-31 21:19:50|14717.93|14637.93|14717.94|14637.94|14717.97|14637.97|14717.88|14637.88|5
1725139200000|2024-08-31 21:20:00|14717.96|14637.96|14718.1|14638.1|14718.11|14638.11|14717.96|14637.96|6
1725139210000|2024-08-31 21:20:10|14718.08|14638.08|14717.11|14637.11|14718.15|14638.15|14716.87|14636.87|10
1725139220000|2024-08-31 21:20:20|14717.1|14637.1|14717.81|14637.81|14717.99|14637.99|14717.1|14637.1|10
1725139230000|2024-08-31 21:20:30|14717.79|14637.79|14718.17|14638.17|14718.19|14638.19|14717.73|14637.73|9
1725139240000|2024-08-31 21:20:40|14717.95|14637.95|14718.52|14638.52|14718.52|14638.52|14717.92|14637.92|9
1725139250000|2024-08-31 21:20:50|14718.6|14638.6|14719.04|14639.04|14719.24|14639.24|14718.6|14638.6|10
1725139260000|2024-08-31 21:21:00|14719.02|14639.02|14718.99|14638.99|14719.04|14639.04|14718.9|14638.9|6
1725139270000|2024-08-31 21:21:10|14719.2|14639.2|14719.05|14639.05|14719.24|14639.24|14719.01|14639.01|7
1725139280000|2024-08-31 21:21:20|14719.02|14639.02|14719.22|14639.22|14719.28|14639.28|14718.88|14638.88|9
1725139290000|2024-08-31 21:21:30|14719.26|14639.26|14718.94|14638.94|14719.26|14639.26|14718.94|14638.94|7
1725139300000|2024-08-31 21:21:40|14719|14639|14718.31|14638.31|14719|14639|14718.31|14638.31|8
1725139310000|2024-08-31 21:21:50|14718.35|14638.35|14718.38|14638.38|14718.38|14638.38|14718.25|14638.25|8
1725139320000|2024-08-31 21:22:00|14718.76|14638.76|14719.77|14639.77|14719.77|14639.77|14718.76|14638.76|10
1725139330000|2024-08-31 21:22:10|14719.78|14639.78|14720.67|14640.67|14720.67|14640.67|14719.78|14639.78|9
1725139340000|2024-08-31 21:22:20|14720.56|14640.56|14720.24|14640.24|14720.56|14640.56|14720.24|14640.24|8
1725139350000|2024-08-31 21:22:30|14720.16|14640.16|14720.52|14640.52|14720.52|14640.52|14720.13|14640.13|8
1725139360000|2024-08-31 21:22:40|14720.4|14640.4|14720.66|14640.66|14720.66|14640.66|14720.34|14640.34|8
1725139370000|2024-08-31 21:22:50|14720.64|14640.64|14723.63|14643.63|14723.63|14643.63|14720.64|14640.64|6
1725139380000|2024-08-31 21:23:00|14723.72|14643.72|14724.38|14644.38|14724.38|14644.38|14723.72|14643.72|10
1725139390000|2024-08-31 21:23:10|14724.43|14644.43|14724.48|14644.48|14724.48|14644.48|14724.42|14644.42|5
1725139400000|2024-08-31 21:23:20|14724.54|14644.54|14724.58|14644.58|14724.61|14644.61|14724.54|14644.54|6
1725139410000|2024-08-31 21:23:30|14724.6|14644.6|14724.71|14644.71|14724.76|14644.76|14724.6|14644.6|7
1725139420000|2024-08-31 21:23:40|14724.72|14644.72|14724.5|14644.5|14724.72|14644.72|14724.45|14644.45|8
1725139430000|2024-08-31 21:23:50|14724.49|14644.49|14722.77|14642.77|14724.49|14644.49|14722.77|14642.77|10
1725139440000|2024-08-31 21:24:00|14722.89|14642.89|14723.45|14643.45|14723.46|14643.46|14722.88|14642.88|8
1725139450000|2024-08-31 21:24:10|14723.34|14643.34|14723.14|14643.14|14723.44|14643.44|14723.14|14643.14|9
1725139460000|2024-08-31 21:24:20|14723.21|14643.21|14724.07|14644.07|14724.07|14644.07|14723.1|14643.1|8
1725139470000|2024-08-31 21:24:30|14723.98|14643.98|14724.84|14644.84|14724.87|14644.87|14723.98|14643.98|10
1725139480000|2024-08-31 21:24:40|14725.26|14645.26|14725.67|14645.67|14725.67|14645.67|14725.04|14645.04|9
1725139490000|2024-08-31 21:24:50|14725.56|14645.56|14725.98|14645.98|14725.98|14645.98|14725.46|14645.46|8
1725139500000|2024-08-31 21:25:00|14726.12|14646.12|14727.92|14647.92|14727.92|14647.92|14725.93|14645.93|10
1725139510000|2024-08-31 21:25:10|14728.33|14648.33|14729.04|14649.04|14729.04|14649.04|14728.33|14648.33|9
1725139520000|2024-08-31 21:25:20|14728.93|14648.93|14728.52|14648.52|14728.93|14648.93|14728.52|14648.52|9
1725139530000|2024-08-31 21:25:30|14728.51|14648.51|14728.78|14648.78|14728.78|14648.78|14728.37|14648.37|9
1725139540000|2024-08-31 21:25:40|14728.83|14648.83|14722.5|14642.5|14728.86|14648.86|14722.17|14642.17|9
1725139550000|2024-08-31 21:25:50|14722.62|14642.62|14723.19|14643.19|14723.34|14643.34|14722.62|14642.62|8
1725139560000|2024-08-31 21:26:00|14722.85|14642.85|14724.28|14644.28|14724.28|14644.28|14722.73|14642.73|9
1725139570000|2024-08-31 21:26:10|14724.71|14644.71|14725.89|14645.89|14725.89|14645.89|14724.71|14644.71|10
1725139580000|2024-08-31 21:26:20|14726.29|14646.29|14738.42|14658.42|14738.42|14658.42|14726.29|14646.29|10
1725139590000|2024-08-31 21:26:30|14738.48|14658.48|14738.81|14658.81|14738.9|14658.9|14738.48|14658.48|10
1725139600000|2024-08-31 21:26:40|14738.82|14658.82|14738.91|14658.91|14738.96|14658.96|14738.55|14658.55|9
1725139610000|2024-08-31 21:26:50|14738.9|14658.9|14737.89|14657.89|14739.01|14659.01|14737.89|14657.89|10
1725139620000|2024-08-31 21:27:00|14737.96|14657.96|14734.03|14654.03|14738.12|14658.12|14734.03|14654.03|10
1725139630000|2024-08-31 21:27:10|14732.9|14652.9|14731.79|14651.79|14732.9|14652.9|14731.79|14651.79|10
1725139640000|2024-08-31 21:27:20|14733.04|14653.04|14738.66|14658.66|14738.66|14658.66|14733.04|14653.04|10
1725139650000|2024-08-31 21:27:30|14739.03|14659.03|14738.96|14658.96|14739.23|14659.23|14738.96|14658.96|9
1725139660000|2024-08-31 21:27:40|14738.95|14658.95|14738.13|14658.13|14739.01|14659.01|14738.13|14658.13|8
1725139670000|2024-08-31 21:27:50|14737.98|14657.98|14738.01|14658.01|14738.29|14658.29|14737.92|14657.92|9
1725139680000|2024-08-31 21:28:00|14738.27|14658.27|14738.32|14658.32|14738.32|14658.32|14738.1|14658.1|8
1725139690000|2024-08-31 21:28:10|14738.34|14658.34|14737.86|14657.86|14738.37|14658.37|14737.86|14657.86|7
1725139700000|2024-08-31 21:28:20|14737.72|14657.72|14737.17|14657.17|14737.72|14657.72|14737.17|14657.17|8
1725139710000|2024-08-31 21:28:30|14737.1|14657.1|14737.62|14657.62|14738.05|14658.05|14737.1|14657.1|7
1725139720000|2024-08-31 21:28:40|14738.15|14658.15|14738.76|14658.76|14738.76|14658.76|14738.15|14658.15|8
1725139730000|2024-08-31 21:28:50|14738.8|14658.8|14738.83|14658.83|14738.83|14658.83|14738.77|14658.77|4
1725139740000|2024-08-31 21:29:00|14738.95|14658.95|14739.13|14659.13|14739.15|14659.15|14738.95|14658.95|7
1725139750000|2024-08-31 21:29:10|14739.14|14659.14|14739.47|14659.47|14739.47|14659.47|14739.14|14659.14|9
1725139760000|2024-08-31 21:29:20|14742.41|14662.41|14742.43|14662.43|14742.43|14662.43|14742.41|14662.41|6
1725139770000|2024-08-31 21:29:30|14742.36|14662.36|14742.09|14662.09|14742.48|14662.48|14742.09|14662.09|8
1725139780000|2024-08-31 21:29:40|14742.06|14662.06|14742.19|14662.19|14742.2|14662.2|14742.06|14662.06|8
1725139790000|2024-08-31 21:29:50|14742.39|14662.39|14742.84|14662.84|14742.84|14662.84|14742.3|14662.3|4
1725139800000|2024-08-31 21:30:00|14742.67|14662.67|14742.41|14662.41|14742.7|14662.7|14742.41|14662.41|9
1725139810000|2024-08-31 21:30:10|14742.37|14662.37|14742.59|14662.59|14742.62|14662.62|14742.37|14662.37|5
1725139820000|2024-08-31 21:30:20|14742.71|14662.71|14742.66|14662.66|14742.84|14662.84|14742.64|14662.64|8
1725139830000|2024-08-31 21:30:30|14742.61|14662.61|14742.57|14662.57|14742.83|14662.83|14742.28|14662.28|10
1725139840000|2024-08-31 21:30:40|14742.77|14662.77|14743.04|14663.04|14743.05|14663.05|14742.77|14662.77|8
1725139850000|2024-08-31 21:30:50|14743.02|14663.02|14743.72|14663.72|14743.88|14663.88|14743.02|14663.02|8
1725139860000|2024-08-31 21:31:00|14743.68|14663.68|14744.46|14664.46|14744.49|14664.49|14743.68|14663.68|10
1725139870000|2024-08-31 21:31:10|14744.49|14664.49|14744.83|14664.83|14744.87|14664.87|14744.49|14664.49|8
1725139880000|2024-08-31 21:31:20|14744.78|14664.78|14744.82|14664.82|14744.83|14664.83|14744.78|14664.78|6
1725139890000|2024-08-31 21:31:30|14744.83|14664.83|14744.83|14664.83|14744.85|14664.85|14744.82|14664.82|6
1725139900000|2024-08-31 21:31:40|14744.93|14664.93|14745.85|14665.85|14746.28|14666.28|14744.93|14664.93|8
1725139910000|2024-08-31 21:31:50|14745.82|14665.82|14746.04|14666.04|14746.1|14666.1|14745.8|14665.8|7
1725139920000|2024-08-31 21:32:00|14746.03|14666.03|14746.41|14666.41|14747.24|14667.24|14746.03|14666.03|7
1725139930000|2024-08-31 21:32:10|14746.03|14666.03|14746.55|14666.55|14746.55|14666.55|14746.03|14666.03|7
1725139940000|2024-08-31 21:32:20|14748.54|14668.54|14748.22|14668.22|14748.54|14668.54|14748.22|14668.22|9
1725139950000|2024-08-31 21:32:30|14748.23|14668.23|14748.23|14668.23|14748.3|14668.3|14748.14|14668.14|6
1725139960000|2024-08-31 21:32:40|14748.19|14668.19|14748.97|14668.97|14748.97|14668.97|14748.19|14668.19|9
1725139970000|2024-08-31 21:32:50|14748.98|14668.98|14748.99|14668.99|14749|14669|14748.98|14668.98|4
1725139980000|2024-08-31 21:33:00|14748.98|14668.98|14748.99|14668.99|14748.99|14668.99|14748.98|14668.98|2
1725139990000|2024-08-31 21:33:10|14749.04|14669.04|14748.94|14668.94|14749.09|14669.09|14748.94|14668.94|5
1725140000000|2024-08-31 21:33:20|14748.86|14668.86|14750.4|14670.4|14750.4|14670.4|14748.82|14668.82|8
1725140010000|2024-08-31 21:33:30|14750.79|14670.79|14757.78|14677.78|14757.78|14677.78|14750.79|14670.79|10
1725140020000|2024-08-31 21:33:40|14759.03|14679.03|14760.56|14680.56|14760.78|14680.78|14759.03|14679.03|8
1725140030000|2024-08-31 21:33:50|14760.26|14680.26|14760.23|14680.23|14760.52|14680.52|14760.21|14680.21|6
1725140040000|2024-08-31 21:34:00|14760.21|14680.21|14760.57|14680.57|14760.57|14680.57|14760.17|14680.17|8
1725140050000|2024-08-31 21:34:10|14760.58|14680.58|14760.63|14680.63|14760.63|14680.63|14760.58|14680.58|5
1725140060000|2024-08-31 21:34:20|14756.5|14676.5|14756.72|14676.72|14756.72|14676.72|14756.5|14676.5|6
1725140070000|2024-08-31 21:34:30|14756.74|14676.74|14756.85|14676.85|14756.85|14676.85|14756.74|14676.74|5
1725140080000|2024-08-31 21:34:40|14756.86|14676.86|14756.83|14676.83|14756.86|14676.86|14756.82|14676.82|4
1725140090000|2024-08-31 21:34:50|14756.85|14676.85|14750.86|14670.86|14756.85|14676.85|14750.82|14670.82|9
1725140100000|2024-08-31 21:35:00|14750.94|14670.94|14751.08|14671.08|14751.18|14671.18|14750.82|14670.82|7
1725140110000|2024-08-31 21:35:10|14751.23|14671.23|14751.36|14671.36|14751.36|14671.36|14751.23|14671.23|7
1725140120000|2024-08-31 21:35:20|14751.21|14671.21|14751.05|14671.05|14751.21|14671.21|14751|14671|7
1725140130000|2024-08-31 21:35:30|14751.15|14671.15|14751.12|14671.12|14751.15|14671.15|14750.95|14670.95|7
1725140140000|2024-08-31 21:35:40|14751.09|14671.09|14752.37|14672.37|14752.37|14672.37|14751.01|14671.01|7
1725140150000|2024-08-31 21:35:50|14752.77|14672.77|14753.1|14673.1|14753.2|14673.2|14752.77|14672.77|8
1725140160000|2024-08-31 21:36:00|14753.11|14673.11|14753.16|14673.16|14753.16|14673.16|14752.9|14672.9|5
1725140170000|2024-08-31 21:36:10|14753.19|14673.19|14754.25|14674.25|14754.25|14674.25|14753.19|14673.19|9
1725140180000|2024-08-31 21:36:20|14754.46|14674.46|14757.4|14677.4|14757.4|14677.4|14754.46|14674.46|8
1725140190000|2024-08-31 21:36:30|14757.55|14677.55|14760.96|14680.96|14760.96|14680.96|14757.46|14677.46|7
1725140200000|2024-08-31 21:36:40|14762.91|14682.91|14765.7|14685.7|14765.7|14685.7|14762.91|14682.91|10
1725140210000|2024-08-31 21:36:50|14765.67|14685.67|14765.55|14685.55|14765.74|14685.74|14765.46|14685.46|8
1725140220000|2024-08-31 21:37:00|14765.59|14685.59|14765.62|14685.62|14765.76|14685.76|14765.43|14685.43|10
1725140230000|2024-08-31 21:37:10|14765.68|14685.68|14765.15|14685.15|14766.48|14686.48|14764.57|14684.57|10
1725140240000|2024-08-31 21:37:20|14764.9|14684.9|14764.73|14684.73|14764.9|14684.9|14764.59|14684.59|8
1725140250000|2024-08-31 21:37:30|14764.78|14684.78|14764.66|14684.66|14764.81|14684.81|14764.66|14684.66|7
1725140260000|2024-08-31 21:37:40|14764.65|14684.65|14764.84|14684.84|14764.84|14684.84|14764.65|14684.65|6
1725140270000|2024-08-31 21:37:50|14764.85|14684.85|14764.57|14684.57|14765.04|14685.04|14764.57|14684.57|7
1725140280000|2024-08-31 21:38:00|14764.38|14684.38|14764.04|14684.04|14764.55|14684.55|14764.02|14684.02|6
1725140290000|2024-08-31 21:38:10|14764.06|14684.06|14764.05|14684.05|14764.07|14684.07|14764.03|14684.03|4
1725140300000|2024-08-31 21:38:20|14764.08|14684.08|14760.39|14680.39|14768.41|14688.41|14760.39|14680.39|8
1725140310000|2024-08-31 21:38:30|14760.26|14680.26|14761.07|14681.07|14761.07|14681.07|14760.02|14680.02|9
1725140320000|2024-08-31 21:38:40|14761.01|14681.01|14761.42|14681.42|14761.43|14681.43|14760.87|14680.87|9
1725140330000|2024-08-31 21:38:50|14761.38|14681.38|14761.4|14681.4|14761.41|14681.41|14761.31|14681.31|7
1725140340000|2024-08-31 21:39:00|14761.31|14681.31|14763.1|14683.1|14763.1|14683.1|14761.31|14681.31|10
1725140350000|2024-08-31 21:39:10|14763.11|14683.11|14761.59|14681.59|14763.11|14683.11|14761.47|14681.47|9
1725140360000|2024-08-31 21:39:20|14761.56|14681.56|14761.47|14681.47|14761.56|14681.56|14761.39|14681.39|8
1725140370000|2024-08-31 21:39:30|14761.44|14681.44|14761.39|14681.39|14761.56|14681.56|14761.39|14681.39|4
1725140380000|2024-08-31 21:39:40|14761.35|14681.35|14761.53|14681.53|14761.53|14681.53|14761.35|14681.35|6
1725140390000|2024-08-31 21:39:50|14761.33|14681.33|14761.37|14681.37|14761.38|14681.38|14761.2|14681.2|7
1725140400000|2024-08-31 21:40:00|14761.29|14681.29|14760.95|14680.95|14761.29|14681.29|14760.44|14680.44|9
1725140410000|2024-08-31 21:40:10|14761.03|14681.03|14761.28|14681.28|14761.28|14681.28|14761.03|14681.03|8
1725140420000|2024-08-31 21:40:20|14761.26|14681.26|14761.22|14681.22|14761.26|14681.26|14761.2|14681.2|7
1725140430000|2024-08-31 21:40:30|14761.24|14681.24|14761.27|14681.27|14761.27|14681.27|14761.24|14681.24|5
1725140440000|2024-08-31 21:40:40|14761.26|14681.26|14761.67|14681.67|14761.67|14681.67|14761.26|14681.26|8
1725140450000|2024-08-31 21:40:50|14761.69|14681.69|14761.51|14681.51|14761.76|14681.76|14761.51|14681.51|6
1725140460000|2024-08-31 21:41:00|14761.62|14681.62|14761.59|14681.59|14761.66|14681.66|14761.59|14681.59|4
1725140470000|2024-08-31 21:41:10|14761.58|14681.58|14761.92|14681.92|14761.92|14681.92|14761.54|14681.54|8
1725140480000|2024-08-31 21:41:20|14762.24|14682.24|14763.65|14683.65|14763.92|14683.92|14762.24|14682.24|10
1725140490000|2024-08-31 21:41:30|14764.51|14684.51|14764.77|14684.77|14765.25|14685.25|14764.51|14684.51|10
1725140500000|2024-08-31 21:41:40|14764.68|14684.68|14764.48|14684.48|14764.77|14684.77|14764.48|14684.48|8
1725140510000|2024-08-31 21:41:50|14764.17|14684.17|14764.72|14684.72|14764.72|14684.72|14763.94|14683.94|10
1725140520000|2024-08-31 21:42:00|14764.91|14684.91|14764|14684|14764.91|14684.91|14763.96|14683.96|10
1725140530000|2024-08-31 21:42:10|14764.03|14684.03|14763.75|14683.75|14764.03|14684.03|14763.74|14683.74|10
1725140540000|2024-08-31 21:42:20|14763.68|14683.68|14763.33|14683.33|14763.76|14683.76|14763.05|14683.05|10
1725140550000|2024-08-31 21:42:30|14763.42|14683.42|14763.43|14683.43|14763.43|14683.43|14763.13|14683.13|8
1725140560000|2024-08-31 21:42:40|14763.44|14683.44|14762.73|14682.73|14763.58|14683.58|14762.73|14682.73|10
1725140570000|2024-08-31 21:42:50|14762.45|14682.45|14762.48|14682.48|14762.48|14682.48|14762.16|14682.16|9
1725140580000|2024-08-31 21:43:00|14762.5|14682.5|14761.89|14681.89|14762.51|14682.51|14761.89|14681.89|9
1725140590000|2024-08-31 21:43:10|14761.62|14681.62|14761.54|14681.54|14762.21|14682.21|14761.54|14681.54|10
1725140600000|2024-08-31 21:43:20|14761.49|14681.49|14761.64|14681.64|14762.01|14682.01|14761.47|14681.47|9
1725140610000|2024-08-31 21:43:30|14761.73|14681.73|14761.93|14681.93|14761.93|14681.93|14761.7|14681.7|9
1725140620000|2024-08-31 21:43:40|14761.9|14681.9|14761.64|14681.64|14762.15|14682.15|14761.56|14681.56|10
1725140630000|2024-08-31 21:43:50|14761.61|14681.61|14762.55|14682.55|14762.55|14682.55|14761.53|14681.53|10
1725140640000|2024-08-31 21:44:00|14762.68|14682.68|14762.1|14682.1|14762.68|14682.68|14761.74|14681.74|10
1725140650000|2024-08-31 21:44:10|14762.13|14682.13|14764.55|14684.55|14764.55|14684.55|14762.13|14682.13|9
1725140660000|2024-08-31 21:44:20|14764.69|14684.69|14764.63|14684.63|14764.84|14684.84|14764.63|14684.63|9
1725140670000|2024-08-31 21:44:30|14764.65|14684.65|14764.72|14684.72|14764.73|14684.73|14764.65|14684.65|4
1725140680000|2024-08-31 21:44:40|14764.57|14684.57|14765.08|14685.08|14765.32|14685.32|14764.57|14684.57|10
1725140690000|2024-08-31 21:44:50|14764.99|14684.99|14764.88|14684.88|14765.02|14685.02|14764.73|14684.73|9
1725140700000|2024-08-31 21:45:00|14764.96|14684.96|14765.08|14685.08|14765.43|14685.43|14764.96|14684.96|8
1725140710000|2024-08-31 21:45:10|14765.36|14685.36|14767.9|14687.9|14767.9|14687.9|14765.17|14685.17|9
1725140720000|2024-08-31 21:45:20|14768.06|14688.06|14768.42|14688.42|14768.42|14688.42|14768.06|14688.06|7
1725140730000|2024-08-31 21:45:30|14768.41|14688.41|14772.88|14692.88|14772.88|14692.88|14768.41|14688.41|10
1725140740000|2024-08-31 21:45:40|14773.52|14693.52|14780.25|14700.25|14780.25|14700.25|14773.52|14693.52|10
1725140750000|2024-08-31 21:45:50|14780.13|14700.13|14780.57|14700.57|14780.57|14700.57|14779.54|14699.54|10
1725140760000|2024-08-31 21:46:00|14781.92|14701.92|14784.06|14704.06|14784.06|14704.06|14781.92|14701.92|10
1725140770000|2024-08-31 21:46:10|14784.27|14704.27|14786.77|14706.77|14786.77|14706.77|14784.14|14704.14|9
1725140780000|2024-08-31 21:46:20|14786.71|14706.71|14788.42|14708.42|14788.42|14708.42|14786.71|14706.71|10
1725140790000|2024-08-31 21:46:30|14788.66|14708.66|14788.89|14708.89|14788.91|14708.91|14788.66|14708.66|10
1725140800000|2024-08-31 21:46:40|14788.92|14708.92|14789.21|14709.21|14789.53|14709.53|14788.92|14708.92|10
1725140810000|2024-08-31 21:46:50|14789.19|14709.19|14789.33|14709.33|14789.43|14709.43|14789.01|14709.01|10
1725140820000|2024-08-31 21:47:00|14789.35|14709.35|14789.8|14709.8|14789.88|14709.88|14789.35|14709.35|9
1725140830000|2024-08-31 21:47:10|14789.69|14709.69|14792.3|14712.3|14792.3|14712.3|14789.69|14709.69|9
1725140840000|2024-08-31 21:47:20|14792.27|14712.27|14791.36|14711.36|14792.27|14712.27|14791.36|14711.36|9
1725140850000|2024-08-31 21:47:30|14791.32|14711.32|14792.2|14712.2|14792.2|14712.2|14791.32|14711.32|10
1725140860000|2024-08-31 21:47:40|14792.19|14712.19|14790.54|14710.54|14792.19|14712.19|14790.45|14710.45|10
1725140870000|2024-08-31 21:47:50|14790.55|14710.55|14790.02|14710.02|14790.57|14710.57|14789.95|14709.95|8
1725140880000|2024-08-31 21:48:00|14790.06|14710.06|14790.25|14710.25|14790.25|14710.25|14790.06|14710.06|5
1725140890000|2024-08-31 21:48:10|14790.23|14710.23|14791.62|14711.62|14791.62|14711.62|14790.13|14710.13|7
1725140900000|2024-08-31 21:48:20|14791.63|14711.63|14792.96|14712.96|14792.96|14712.96|14791.48|14711.48|9
1725140910000|2024-08-31 21:48:30|14792.87|14712.87|14791.77|14711.77|14792.87|14712.87|14791.77|14711.77|10
1725140920000|2024-08-31 21:48:40|14791.76|14711.76|14794.58|14714.58|14794.58|14714.58|14791.76|14711.76|8
1725140930000|2024-08-31 21:48:50|14794.44|14714.44|14794.81|14714.81|14794.81|14714.81|14794.43|14714.43|6
1725140940000|2024-08-31 21:49:00|14794.91|14714.91|14795|14715|14795|14715|14794.91|14714.91|9
1725140950000|2024-08-31 21:49:10|14794.88|14714.88|14794.75|14714.75|14794.9|14714.9|14794.61|14714.61|7
1725140960000|2024-08-31 21:49:20|14795.06|14715.06|14795.01|14715.01|14795.09|14715.09|14794.9|14714.9|9
1725140970000|2024-08-31 21:49:30|14795.02|14715.02|14795.15|14715.15|14795.36|14715.36|14795.02|14715.02|10
1725140980000|2024-08-31 21:49:40|14795.17|14715.17|14795|14715|14795.25|14715.25|14794.94|14714.94|9
1725140990000|2024-08-31 21:49:50|14794.97|14714.97|14794.68|14714.68|14794.97|14714.97|14794.51|14714.51|7
1725141000000|2024-08-31 21:50:00|14794.62|14714.62|14795.45|14715.45|14795.45|14715.45|14794.62|14714.62|7
1725141010000|2024-08-31 21:50:10|14795.59|14715.59|14797.71|14717.71|14798.11|14718.11|14795.59|14715.59|10
1725141020000|2024-08-31 21:50:20|14797.69|14717.69|14797.27|14717.27|14798.28|14718.28|14797.27|14717.27|10
1725141030000|2024-08-31 21:50:30|14797.49|14717.49|14797.85|14717.85|14797.85|14717.85|14797.49|14717.49|8
1725141040000|2024-08-31 21:50:40|14797.93|14717.93|14797.87|14717.87|14797.93|14717.93|14797.71|14717.71|8
1725141050000|2024-08-31 21:50:50|14797.88|14717.88|14798.12|14718.12|14798.58|14718.58|14797.48|14717.48|9
1725141060000|2024-08-31 21:51:00|14798.09|14718.09|14798.05|14718.05|14798.37|14718.37|14798.05|14718.05|10
1725141070000|2024-08-31 21:51:10|14798.04|14718.04|14798.09|14718.09|14798.44|14718.44|14797.92|14717.92|7
1725141080000|2024-08-31 21:51:20|14798.11|14718.11|14797.95|14717.95|14798.29|14718.29|14797.95|14717.95|9
1725141090000|2024-08-31 21:51:30|14798.1|14718.1|14797.97|14717.97|14798.1|14718.1|14797.72|14717.72|8
1725141100000|2024-08-31 21:51:40|14797.89|14717.89|14797.21|14717.21|14797.94|14717.94|14797.21|14717.21|10
1725141110000|2024-08-31 21:51:50|14797.41|14717.41|14796.93|14716.93|14797.74|14717.74|14796.93|14716.93|9
1725141120000|2024-08-31 21:52:00|14796.28|14716.28|14795.25|14715.25|14796.28|14716.28|14795.25|14715.25|10
1725141130000|2024-08-31 21:52:10|14795.3|14715.3|14798.26|14718.26|14798.53|14718.53|14795.01|14715.01|10
1725141140000|2024-08-31 21:52:20|14798.09|14718.09|14798.03|14718.03|14798.18|14718.18|14797.98|14717.98|10
1725141150000|2024-08-31 21:52:30|14798.08|14718.08|14797.92|14717.92|14798.25|14718.25|14797.92|14717.92|10
1725141160000|2024-08-31 21:52:40|14797.71|14717.71|14796.64|14716.64|14797.71|14717.71|14796.64|14716.64|9
1725141170000|2024-08-31 21:52:50|14796.63|14716.63|14794.93|14714.93|14796.86|14716.86|14794.84|14714.84|8
1725141180000|2024-08-31 21:53:00|14794.91|14714.91|14793.56|14713.56|14794.91|14714.91|14793.56|14713.56|6
1725141190000|2024-08-31 21:53:10|14793.57|14713.57|14796.95|14716.95|14796.95|14716.95|14793.49|14713.49|7
1725141200000|2024-08-31 21:53:20|14796.93|14716.93|14797.03|14717.03|14797.26|14717.26|14796.92|14716.92|8
1725141210000|2024-08-31 21:53:30|14797.14|14717.14|14797.08|14717.08|14797.14|14717.14|14797|14717|4
1725141220000|2024-08-31 21:53:40|14797.07|14717.07|14799.09|14719.09|14799.09|14719.09|14797.07|14717.07|8
1725141230000|2024-08-31 21:53:50|14799.22|14719.22|14799.18|14719.18|14799.35|14719.35|14799.15|14719.15|8
1725141240000|2024-08-31 21:54:00|14799.19|14719.19|14798.89|14718.89|14799.9|14719.9|14798.89|14718.89|9
1725141250000|2024-08-31 21:54:10|14798.42|14718.42|14797.21|14717.21|14798.42|14718.42|14796.67|14716.67|10
1725141260000|2024-08-31 21:54:20|14797.24|14717.24|14796.76|14716.76|14797.84|14717.84|14796.76|14716.76|10
1725141270000|2024-08-31 21:54:30|14796.75|14716.75|14796.61|14716.61|14796.77|14716.77|14796.61|14716.61|8
1725141280000|2024-08-31 21:54:40|14796.54|14716.54|14796.24|14716.24|14796.67|14716.67|14796.06|14716.06|9
1725141290000|2024-08-31 21:54:50|14796.25|14716.25|14795.51|14715.51|14796.25|14716.25|14795.51|14715.51|9
1725141300000|2024-08-31 21:55:00|14795.74|14715.74|14794.55|14714.55|14795.74|14715.74|14794.55|14714.55|10
1725141310000|2024-08-31 21:55:10|14794.48|14714.48|14793.78|14713.78|14794.48|14714.48|14793.78|14713.78|9
1725141320000|2024-08-31 21:55:20|14793.7|14713.7|14791.3|14711.3|14793.7|14713.7|14791.3|14711.3|10
1725141330000|2024-08-31 21:55:30|14791.03|14711.03|14790.24|14710.24|14791.03|14711.03|14790.24|14710.24|5
1725141340000|2024-08-31 21:55:40|14790.16|14710.16|14788.21|14708.21|14790.32|14710.32|14788.21|14708.21|7
1725141350000|2024-08-31 21:55:50|14788.13|14708.13|14786.3|14706.3|14788.13|14708.13|14786.3|14706.3|10
1725141360000|2024-08-31 21:56:00|14786.2|14706.2|14783.27|14703.27|14786.2|14706.2|14783.27|14703.27|10
1725141370000|2024-08-31 21:56:10|14783.25|14703.25|14781.87|14701.87|14783.25|14703.25|14781.87|14701.87|10
1725141380000|2024-08-31 21:56:20|14781.85|14701.85|14781.58|14701.58|14781.92|14701.92|14781.53|14701.53|7
1725141390000|2024-08-31 21:56:30|14781.6|14701.6|14782.14|14702.14|14782.57|14702.57|14781.46|14701.46|8
1725141400000|2024-08-31 21:56:40|14781.97|14701.97|14781.76|14701.76|14782.08|14702.08|14781.67|14701.67|9
1725141410000|2024-08-31 21:56:50|14781.48|14701.48|14778.2|14698.2|14781.48|14701.48|14778.07|14698.07|10
1725141420000|2024-08-31 21:57:00|14778.03|14698.03|14776.31|14696.31|14778.03|14698.03|14776.31|14696.31|10
1725141430000|2024-08-31 21:57:10|14776.74|14696.74|14775.43|14695.43|14776.74|14696.74|14775.12|14695.12|10
1725141440000|2024-08-31 21:57:20|14775.3|14695.3|14775.49|14695.49|14775.49|14695.49|14775.3|14695.3|7
1725141450000|2024-08-31 21:57:30|14775.3|14695.3|14774.61|14694.61|14775.36|14695.36|14774.61|14694.61|9
1725141460000|2024-08-31 21:57:40|14774.58|14694.58|14774.69|14694.69|14774.69|14694.69|14774.53|14694.53|6
1725141470000|2024-08-31 21:57:50|14774.93|14694.93|14774.69|14694.69|14774.93|14694.93|14774.69|14694.69|5
1725141480000|2024-08-31 21:58:00|14774.91|14694.91|14774.9|14694.9|14774.92|14694.92|14774.47|14694.47|9
1725141490000|2024-08-31 21:58:10|14774.91|14694.91|14777.91|14697.91|14777.91|14697.91|14774.91|14694.91|10
1725141500000|2024-08-31 21:58:20|14777.99|14697.99|14778.9|14698.9|14778.9|14698.9|14777.99|14697.99|10
1725141510000|2024-08-31 21:58:30|14778.92|14698.92|14779.65|14699.65|14779.65|14699.65|14778.92|14698.92|8
1725141520000|2024-08-31 21:58:40|14779.76|14699.76|14780.57|14700.57|14780.57|14700.57|14779.76|14699.76|9
1725141530000|2024-08-31 21:58:50|14780.77|14700.77|14780.01|14700.01|14780.77|14700.77|14779.73|14699.73|10
1725141540000|2024-08-31 21:59:00|14780.02|14700.02|14780.2|14700.2|14780.2|14700.2|14780.02|14700.02|5
1725141550000|2024-08-31 21:59:10|14780.19|14700.19|14777.9|14697.9|14780.19|14700.19|14777.9|14697.9|10
1725141560000|2024-08-31 21:59:20|14777.48|14697.48|14775.66|14695.66|14777.48|14697.48|14775.64|14695.64|9
1725141570000|2024-08-31 21:59:30|14775.7|14695.7|14775.15|14695.15|14775.7|14695.7|14775.15|14695.15|9
1725141580000|2024-08-31 21:59:40|14775.19|14695.19|14774.95|14694.95|14775.21|14695.21|14774.95|14694.95|6
1725141590000|2024-08-31 21:59:50|14774.49|14694.49|14773.89|14693.89|14774.49|14694.49|14773.88|14693.88|9
1725141600000|2024-08-31 22:00:00|14773.7|14693.7|14771.27|14691.27|14773.7|14693.7|14771.27|14691.27|10
1725141610000|2024-08-31 22:00:10|14772.96|14692.96|14772.79|14692.79|14773.03|14693.03|14772.66|14692.66|10
1725141620000|2024-08-31 22:00:20|14772.76|14692.76|14772.56|14692.56|14773.07|14693.07|14772.56|14692.56|9
1725141630000|2024-08-31 22:00:30|14772.21|14692.21|14773.97|14693.97|14773.97|14693.97|14772.21|14692.21|10
1725141640000|2024-08-31 22:00:40|14774.01|14694.01|14773.89|14693.89|14774.01|14694.01|14773.63|14693.63|9
1725141650000|2024-08-31 22:00:50|14773.92|14693.92|14773.27|14693.27|14774.07|14694.07|14773.27|14693.27|6
1725141660000|2024-08-31 22:01:00|14773.34|14693.34|14771.78|14691.78|14773.34|14693.34|14771.78|14691.78|6
1725141670000|2024-08-31 22:01:10|14771.77|14691.77|14770.73|14690.73|14771.77|14691.77|14770.73|14690.73|10
1725141680000|2024-08-31 22:01:20|14770.33|14690.33|14769.93|14689.93|14770.33|14690.33|14769.91|14689.91|9
1725141690000|2024-08-31 22:01:30|14769.71|14689.71|14768.86|14688.86|14769.82|14689.82|14768.86|14688.86|10
1725141700000|2024-08-31 22:01:40|14768.54|14688.54|14766.82|14686.82|14768.61|14688.61|14766.82|14686.82|9
1725141710000|2024-08-31 22:01:50|14766.37|14686.37|14766.55|14686.55|14766.55|14686.55|14765.74|14685.74|10
1725141720000|2024-08-31 22:02:00|14766.42|14686.42|14766.49|14686.49|14766.8|14686.8|14766.42|14686.42|7
1725141730000|2024-08-31 22:02:10|14766.59|14686.59|14767.66|14687.66|14767.74|14687.74|14766.59|14686.59|7
1725141740000|2024-08-31 22:02:20|14767.63|14687.63|14766.68|14686.68|14767.63|14687.63|14766.68|14686.68|9
1725141750000|2024-08-31 22:02:30|14766.13|14686.13|14765.85|14685.85|14766.53|14686.53|14765.85|14685.85|10
1725141760000|2024-08-31 22:02:40|14765.93|14685.93|14765.01|14685.01|14765.93|14685.93|14765.01|14685.01|10
1725141770000|2024-08-31 22:02:50|14764.95|14684.95|14764.86|14684.86|14764.95|14684.95|14764.59|14684.59|9
1725141780000|2024-08-31 22:03:00|14764.76|14684.76|14765.06|14685.06|14765.13|14685.13|14764.76|14684.76|9
1725141790000|2024-08-31 22:03:10|14765.08|14685.08|14765.42|14685.42|14765.42|14685.42|14765.08|14685.08|8
1725141800000|2024-08-31 22:03:20|14765.74|14685.74|14765.7|14685.7|14765.85|14685.85|14765.38|14685.38|9
1725141810000|2024-08-31 22:03:30|14765.9|14685.9|14766.55|14686.55|14766.57|14686.57|14765.9|14685.9|8
1725141820000|2024-08-31 22:03:40|14766.38|14686.38|14767.05|14687.05|14767.05|14687.05|14766.38|14686.38|7
1725141830000|2024-08-31 22:03:50|14767.44|14687.44|14767.7|14687.7|14767.7|14687.7|14767.37|14687.37|9
1725141840000|2024-08-31 22:04:00|14768.63|14688.63|14770.55|14690.55|14770.55|14690.55|14768.63|14688.63|10
1725141850000|2024-08-31 22:04:10|14770.65|14690.65|14771.33|14691.33|14771.81|14691.81|14770.65|14690.65|10
1725141860000|2024-08-31 22:04:20|14770.98|14690.98|14770.8|14690.8|14770.98|14690.98|14770.67|14690.67|8
1725141870000|2024-08-31 22:04:30|14770.73|14690.73|14769.39|14689.39|14770.73|14690.73|14769.39|14689.39|10
1725141880000|2024-08-31 22:04:40|14769.64|14689.64|14769.67|14689.67|14769.7|14689.7|14769.49|14689.49|10
1725141890000|2024-08-31 22:04:50|14769.72|14689.72|14770.06|14690.06|14770.08|14690.08|14769.7|14689.7|10
1725141900000|2024-08-31 22:05:00|14770.12|14690.12|14769.93|14689.93|14770.19|14690.19|14769.62|14689.62|10
1725141910000|2024-08-31 22:05:10|14770.01|14690.01|14771.65|14691.65|14771.65|14691.65|14770.01|14690.01|10
1725141920000|2024-08-31 22:05:20|14771.7|14691.7|14773.09|14693.09|14773.23|14693.23|14771.7|14691.7|10
1725141930000|2024-08-31 22:05:30|14773.27|14693.27|14774.13|14694.13|14774.13|14694.13|14773.27|14693.27|10
1725141940000|2024-08-31 22:05:40|14774.35|14694.35|14774.6|14694.6|14774.6|14694.6|14774.35|14694.35|6
1725141950000|2024-08-31 22:05:50|14774.78|14694.78|14767.61|14687.61|14774.8|14694.8|14767.05|14687.05|4
1725141960000|2024-08-31 22:06:00|14767.81|14687.81|14767.85|14687.85|14768.5|14688.5|14767.28|14687.28|10
1725141970000|2024-08-31 22:06:10|14767.72|14687.72|14767.3|14687.3|14767.72|14687.72|14767.15|14687.15|9
1725141980000|2024-08-31 22:06:20|14767.26|14687.26|14767.34|14687.34|14767.87|14687.87|14767.26|14687.26|9
1725141990000|2024-08-31 22:06:30|14767.54|14687.54|14766.65|14686.65|14767.68|14687.68|14766.65|14686.65|10
1725142000000|2024-08-31 22:06:40|14766.5|14686.5|14766.25|14686.25|14766.5|14686.5|14765.86|14685.86|8
1725142010000|2024-08-31 22:06:50|14766.05|14686.05|14767.86|14687.86|14767.94|14687.94|14766.05|14686.05|10
1725142020000|2024-08-31 22:07:00|14767.73|14687.73|14768.2|14688.2|14768.2|14688.2|14767.73|14687.73|5
1725142030000|2024-08-31 22:07:10|14768.37|14688.37|14769.83|14689.83|14769.83|14689.83|14768.37|14688.37|10
1725142040000|2024-08-31 22:07:20|14770.05|14690.05|14780.93|14700.93|14780.93|14700.93|14769.78|14689.78|10
1725142050000|2024-08-31 22:07:30|14781|14701|14781.19|14701.19|14781.57|14701.57|14781|14701|10
1725142060000|2024-08-31 22:07:40|14781.35|14701.35|14781.24|14701.24|14781.35|14701.35|14780.85|14700.85|10
1725142070000|2024-08-31 22:07:50|14779.91|14699.91|14779.53|14699.53|14779.91|14699.91|14779.53|14699.53|9
1725142080000|2024-08-31 22:08:00|14779.3|14699.3|14779.19|14699.19|14779.3|14699.3|14779.05|14699.05|6
1725142090000|2024-08-31 22:08:10|14779.01|14699.01|14778.97|14698.97|14779.01|14699.01|14778.9|14698.9|7
1725142100000|2024-08-31 22:08:20|14778.83|14698.83|14778.08|14698.08|14778.83|14698.83|14778.08|14698.08|8
1725142110000|2024-08-31 22:08:30|14778.06|14698.06|14776.95|14696.95|14778.08|14698.08|14776.87|14696.87|10
1725142120000|2024-08-31 22:08:40|14776.94|14696.94|14776.8|14696.8|14776.94|14696.94|14776.77|14696.77|10
1725142130000|2024-08-31 22:08:50|14776.75|14696.75|14777.29|14697.29|14777.29|14697.29|14776.7|14696.7|10
1725142140000|2024-08-31 22:09:00|14777.37|14697.37|14777.61|14697.61|14777.61|14697.61|14777.3|14697.3|9
1725142150000|2024-08-31 22:09:10|14777.53|14697.53|14776.14|14696.14|14778.42|14698.42|14776.14|14696.14|10
1725142160000|2024-08-31 22:09:20|14776.16|14696.16|14777.39|14697.39|14777.39|14697.39|14776.16|14696.16|9
1725142170000|2024-08-31 22:09:30|14777.4|14697.4|14777.7|14697.7|14777.72|14697.72|14777.4|14697.4|9
1725142180000|2024-08-31 22:09:40|14776.93|14696.93|14775.93|14695.93|14776.93|14696.93|14775.93|14695.93|9
1725142190000|2024-08-31 22:09:50|14776.05|14696.05|14776.62|14696.62|14776.62|14696.62|14776.05|14696.05|10
1725142200000|2024-08-31 22:10:00|14776.65|14696.65|14776.75|14696.75|14777.01|14697.01|14776.65|14696.65|9
1725142210000|2024-08-31 22:10:10|14776.74|14696.74|14776.13|14696.13|14776.74|14696.74|14776.13|14696.13|8
1725142220000|2024-08-31 22:10:20|14775.88|14695.88|14777.09|14697.09|14777.09|14697.09|14775.52|14695.52|10
1725142230000|2024-08-31 22:10:30|14777.21|14697.21|14777.12|14697.12|14777.29|14697.29|14777.12|14697.12|7
1725142240000|2024-08-31 22:10:40|14777.27|14697.27|14777.64|14697.64|14777.64|14697.64|14777.27|14697.27|9
1725142250000|2024-08-31 22:10:50|14777.63|14697.63|14777.84|14697.84|14777.84|14697.84|14777.63|14697.63|4
1725142260000|2024-08-31 22:11:00|14777.9|14697.9|14778.27|14698.27|14778.27|14698.27|14777.85|14697.85|10
1725142270000|2024-08-31 22:11:10|14778.32|14698.32|14780.25|14700.25|14780.25|14700.25|14778.32|14698.32|9
1725142280000|2024-08-31 22:11:20|14780.04|14700.04|14780.49|14700.49|14780.61|14700.61|14779.89|14699.89|10
1725142290000|2024-08-31 22:11:30|14780.5|14700.5|14780.51|14700.51|14780.7|14700.7|14780.2|14700.2|9
1725142300000|2024-08-31 22:11:40|14780.53|14700.53|14779.52|14699.52|14780.53|14700.53|14779.52|14699.52|9
1725142310000|2024-08-31 22:11:50|14779.46|14699.46|14779.41|14699.41|14779.76|14699.76|14779.36|14699.36|10
1725142320000|2024-08-31 22:12:00|14779.35|14699.35|14777.65|14697.65|14779.35|14699.35|14777.42|14697.42|10
1725142330000|2024-08-31 22:12:10|14777.64|14697.64|14777.84|14697.84|14777.84|14697.84|14777.57|14697.57|7
1725142340000|2024-08-31 22:12:20|14777.86|14697.86|14778.52|14698.52|14778.53|14698.53|14777.86|14697.86|9
1725142350000|2024-08-31 22:12:30|14778.91|14698.91|14779.13|14699.13|14779.25|14699.25|14778.91|14698.91|10
1725142360000|2024-08-31 22:12:40|14779.16|14699.16|14779.38|14699.38|14779.38|14699.38|14779.11|14699.11|8
1725142370000|2024-08-31 22:12:50|14774.82|14694.82|14774.8|14694.8|14774.95|14694.95|14774.66|14694.66|7
1725142380000|2024-08-31 22:13:00|14774.69|14694.69|14776.34|14696.34|14776.34|14696.34|14774.69|14694.69|10
1725142390000|2024-08-31 22:13:10|14776.35|14696.35|14776.05|14696.05|14776.36|14696.36|14776.05|14696.05|8
1725142400000|2024-08-31 22:13:20|14776.1|14696.1|14773.95|14693.95|14776.13|14696.13|14773.65|14693.65|9
1725142410000|2024-08-31 22:13:30|14774.03|14694.03|14774.05|14694.05|14774.05|14694.05|14774.03|14694.03|3
1725142420000|2024-08-31 22:13:40|14774.3|14694.3|14774.28|14694.28|14774.52|14694.52|14774.28|14694.28|10
1725142430000|2024-08-31 22:13:50|14774.32|14694.32|14774.45|14694.45|14774.45|14694.45|14774.31|14694.31|5
1725142440000|2024-08-31 22:14:00|14774.6|14694.6|14774.28|14694.28|14774.6|14694.6|14774.13|14694.13|8
1725142450000|2024-08-31 22:14:10|14774.36|14694.36|14775.52|14695.52|14775.52|14695.52|14773.85|14693.85|10
1725142460000|2024-08-31 22:14:20|14775.58|14695.58|14778.71|14698.71|14778.71|14698.71|14775.58|14695.58|9
1725142470000|2024-08-31 22:14:30|14778.83|14698.83|14769.42|14689.42|14779.63|14699.63|14769.42|14689.42|10
1725142480000|2024-08-31 22:14:40|14769.46|14689.46|14775.85|14695.85|14775.85|14695.85|14769.46|14689.46|9
1725142490000|2024-08-31 22:14:50|14775.96|14695.96|14776.76|14696.76|14776.76|14696.76|14775.96|14695.96|10
1725142500000|2024-08-31 22:15:00|14776.72|14696.72|14777.14|14697.14|14777.19|14697.19|14776.72|14696.72|8
1725142510000|2024-08-31 22:15:10|14776.92|14696.92|14776.47|14696.47|14776.92|14696.92|14776.36|14696.36|10
1725142520000|2024-08-31 22:15:20|14776.62|14696.62|14776.52|14696.52|14777.17|14697.17|14776.33|14696.33|10
1725142530000|2024-08-31 22:15:30|14776.34|14696.34|14773.32|14693.32|14776.36|14696.36|14773.32|14693.32|10
1725142540000|2024-08-31 22:15:40|14772.86|14692.86|14770.17|14690.17|14772.86|14692.86|14770.17|14690.17|10
1725142550000|2024-08-31 22:15:50|14770.28|14690.28|14769.22|14689.22|14770.28|14690.28|14769.22|14689.22|10
1725142560000|2024-08-31 22:16:00|14769.27|14689.27|14768.32|14688.32|14769.27|14689.27|14768.32|14688.32|10
1725142570000|2024-08-31 22:16:10|14768.25|14688.25|14766.11|14686.11|14768.25|14688.25|14766.11|14686.11|10
1725142580000|2024-08-31 22:16:20|14766.16|14686.16|14764.62|14684.62|14766.16|14686.16|14764.27|14684.27|10
1725142590000|2024-08-31 22:16:30|14764.64|14684.64|14764.59|14684.59|14764.69|14684.69|14764.53|14684.53|9
1725142600000|2024-08-31 22:16:40|14764.48|14684.48|14765.24|14685.24|14765.24|14685.24|14764.48|14684.48|9
1725142610000|2024-08-31 22:16:50|14765.28|14685.28|14765.14|14685.14|14765.33|14685.33|14765.04|14685.04|9
1725142620000|2024-08-31 22:17:00|14765.25|14685.25|14765.27|14685.27|14765.27|14685.27|14765.2|14685.2|8
1725142630000|2024-08-31 22:17:10|14765.26|14685.26|14764.93|14684.93|14765.27|14685.27|14764.93|14684.93|9
1725142640000|2024-08-31 22:17:20|14764.9|14684.9|14764.99|14684.99|14765|14685|14764.79|14684.79|7
1725142650000|2024-08-31 22:17:30|14765.13|14685.13|14765.41|14685.41|14765.52|14685.52|14765.03|14685.03|10
1725142660000|2024-08-31 22:17:40|14765.21|14685.21|14764.93|14684.93|14765.21|14685.21|14764.93|14684.93|7
1725142670000|2024-08-31 22:17:50|14764.97|14684.97|14763.12|14683.12|14764.97|14684.97|14763.12|14683.12|8
1725142680000|2024-08-31 22:18:00|14763.13|14683.13|14763.25|14683.25|14763.39|14683.39|14763.07|14683.07|9
1725142690000|2024-08-31 22:18:10|14763.28|14683.28|14763.59|14683.59|14763.59|14683.59|14763.2|14683.2|7
1725142700000|2024-08-31 22:18:20|14763.66|14683.66|14764.23|14684.23|14764.26|14684.26|14763.66|14683.66|7
1725142710000|2024-08-31 22:18:30|14764.35|14684.35|14765.57|14685.57|14765.57|14685.57|14764.35|14684.35|10
1725142720000|2024-08-31 22:18:40|14765.38|14685.38|14765.65|14685.65|14765.65|14685.65|14765.33|14685.33|9
1725142730000|2024-08-31 22:18:50|14765.99|14685.99|14766|14686|14766|14686|14765.81|14685.81|10
1725142740000|2024-08-31 22:19:00|14766.15|14686.15|14767.19|14687.19|14767.2|14687.2|14766.05|14686.05|10
1725142750000|2024-08-31 22:19:10|14767.04|14687.04|14767.03|14687.03|14767.38|14687.38|14766.82|14686.82|8
1725142760000|2024-08-31 22:19:20|14767.05|14687.05|14767.04|14687.04|14767.05|14687.05|14767.04|14687.04|6
1725142770000|2024-08-31 22:19:30|14767.39|14687.39|14776.95|14696.95|14776.95|14696.95|14767.13|14687.13|7
1725142780000|2024-08-31 22:19:40|14776.96|14696.96|14776.94|14696.94|14776.96|14696.96|14776.92|14696.92|5
1725142790000|2024-08-31 22:19:50|14776.93|14696.93|14778.31|14698.31|14778.31|14698.31|14776.93|14696.93|8
1725142800000|2024-08-31 22:20:00|14778.03|14698.03|14777.59|14697.59|14778.18|14698.18|14777.59|14697.59|7
1725142810000|2024-08-31 22:20:10|14777.26|14697.26|14775.48|14695.48|14777.26|14697.26|14775.48|14695.48|10
1725142820000|2024-08-31 22:20:20|14775.49|14695.49|14774.56|14694.56|14775.49|14695.49|14774.56|14694.56|10
1725142830000|2024-08-31 22:20:30|14774.51|14694.51|14774.08|14694.08|14774.51|14694.51|14773.92|14693.92|9
1725142840000|2024-08-31 22:20:40|14773.84|14693.84|14773.63|14693.63|14773.84|14693.84|14773.63|14693.63|4
1725142850000|2024-08-31 22:20:50|14773.71|14693.71|14770.42|14690.42|14773.75|14693.75|14770.42|14690.42|9
1725142860000|2024-08-31 22:21:00|14770.39|14690.39|14769.37|14689.37|14770.39|14690.39|14769.37|14689.37|10
1725142870000|2024-08-31 22:21:10|14768.91|14688.91|14766.99|14686.99|14768.91|14688.91|14766.99|14686.99|10
1725142880000|2024-08-31 22:21:20|14766.98|14686.98|14766.82|14686.82|14766.98|14686.98|14766.69|14686.69|8
1725142890000|2024-08-31 22:21:30|14766.81|14686.81|14766.82|14686.82|14766.82|14686.82|14766.64|14686.64|9
1725142900000|2024-08-31 22:21:40|14767.05|14687.05|14767.19|14687.19|14767.29|14687.29|14767.05|14687.05|6
1725142910000|2024-08-31 22:21:50|14767.23|14687.23|14766.51|14686.51|14767.24|14687.24|14766.51|14686.51|9
1725142920000|2024-08-31 22:22:00|14766.31|14686.31|14764.68|14684.68|14766.31|14686.31|14764.6|14684.6|10
1725142930000|2024-08-31 22:22:10|14764.65|14684.65|14766.38|14686.38|14766.38|14686.38|14764.61|14684.61|10
1725142940000|2024-08-31 22:22:20|14766.6|14686.6|14766.76|14686.76|14766.76|14686.76|14766.6|14686.6|8
1725142950000|2024-08-31 22:22:30|14766.7|14686.7|14767.05|14687.05|14767.23|14687.23|14766.7|14686.7|8
1725142960000|2024-08-31 22:22:40|14767.28|14687.28|14767.83|14687.83|14767.84|14687.84|14767.28|14687.28|6
1725142970000|2024-08-31 22:22:50|14767.99|14687.99|14767.56|14687.56|14768.07|14688.07|14767.56|14687.56|10
1725142980000|2024-08-31 22:23:00|14767.52|14687.52|14767.22|14687.22|14767.67|14687.67|14767.22|14687.22|6
1725142990000|2024-08-31 22:23:10|14767.32|14687.32|14767.7|14687.7|14767.7|14687.7|14767.32|14687.32|10
1725143000000|2024-08-31 22:23:20|14767.95|14687.95|14765.88|14685.88|14768.21|14688.21|14765.88|14685.88|10
1725143010000|2024-08-31 22:23:30|14765.3|14685.3|14763.03|14683.03|14765.3|14685.3|14763.03|14683.03|10
1725143020000|2024-08-31 22:23:40|14762.95|14682.95|14760.8|14680.8|14762.95|14682.95|14760.65|14680.65|10
1725143030000|2024-08-31 22:23:50|14760.77|14680.77|14761.11|14681.11|14761.11|14681.11|14760.68|14680.68|7
1725143040000|2024-08-31 22:24:00|14761.15|14681.15|14761.61|14681.61|14761.61|14681.61|14761.15|14681.15|8
1725143050000|2024-08-31 22:24:10|14761.51|14681.51|14761.97|14681.97|14761.97|14681.97|14761.5|14681.5|9
1725143060000|2024-08-31 22:24:20|14762.33|14682.33|14762.36|14682.36|14762.86|14682.86|14762.33|14682.33|10
1725143070000|2024-08-31 22:24:30|14760.6|14680.6|14753.89|14673.89|14760.61|14680.61|14753.89|14673.89|4
1725143080000|2024-08-31 22:24:40|14753.91|14673.91|14753.77|14673.77|14753.92|14673.92|14753.77|14673.77|7
1725143090000|2024-08-31 22:24:50|14753.82|14673.82|14754.13|14674.13|14754.13|14674.13|14753.75|14673.75|8
1725143100000|2024-08-31 22:25:00|14753.89|14673.89|14753.52|14673.52|14753.89|14673.89|14753.52|14673.52|9
1725143110000|2024-08-31 22:25:10|14753.54|14673.54|14753.54|14673.54|14753.71|14673.71|14753.53|14673.53|7
1725143120000|2024-08-31 22:25:20|14756.06|14676.06|14756.13|14676.13|14756.16|14676.16|14756|14676|6
1725143130000|2024-08-31 22:25:30|14755.94|14675.94|14756.27|14676.27|14756.27|14676.27|14755.85|14675.85|6
1725143140000|2024-08-31 22:25:40|14756.28|14676.28|14756.39|14676.39|14756.45|14676.45|14756.13|14676.13|8
1725143150000|2024-08-31 22:25:50|14756.47|14676.47|14756.06|14676.06|14756.47|14676.47|14756.06|14676.06|10
1725143160000|2024-08-31 22:26:00|14755.93|14675.93|14754.89|14674.89|14755.93|14675.93|14754.89|14674.89|9
1725143170000|2024-08-31 22:26:10|14754.87|14674.87|14754.17|14674.17|14754.87|14674.87|14754.17|14674.17|8
1725143180000|2024-08-31 22:26:20|14753.97|14673.97|14754.02|14674.02|14754.06|14674.06|14753.88|14673.88|7
1725143190000|2024-08-31 22:26:30|14754.08|14674.08|14754.15|14674.15|14754.16|14674.16|14754.08|14674.08|7
1725143200000|2024-08-31 22:26:40|14754.08|14674.08|14753.95|14673.95|14754.08|14674.08|14753.29|14673.29|9
1725143210000|2024-08-31 22:26:50|14754.02|14674.02|14754.09|14674.09|14754.12|14674.12|14754.01|14674.01|8
1725143220000|2024-08-31 22:27:00|14754.21|14674.21|14754.83|14674.83|14754.84|14674.84|14754.07|14674.07|8
1725143230000|2024-08-31 22:27:10|14754.71|14674.71|14754.73|14674.73|14754.73|14674.73|14754.69|14674.69|5
1725143240000|2024-08-31 22:27:20|14754.78|14674.78|14754.76|14674.76|14754.84|14674.84|14754.76|14674.76|6
1725143250000|2024-08-31 22:27:30|14754.59|14674.59|14754.27|14674.27|14754.59|14674.59|14754.27|14674.27|9
1725143260000|2024-08-31 22:27:40|14754.32|14674.32|14754.38|14674.38|14754.38|14674.38|14754.31|14674.31|8
1725143270000|2024-08-31 22:27:50|14754.54|14674.54|14754.56|14674.56|14754.7|14674.7|14754.46|14674.46|8
1725143280000|2024-08-31 22:28:00|14754.57|14674.57|14754.68|14674.68|14754.69|14674.69|14754.26|14674.26|9
1725143290000|2024-08-31 22:28:10|14754.69|14674.69|14753.87|14673.87|14754.69|14674.69|14753.87|14673.87|7
1725143300000|2024-08-31 22:28:20|14753.82|14673.82|14753.82|14673.82|14753.83|14673.83|14753.78|14673.78|7
1725143310000|2024-08-31 22:28:30|14753.83|14673.83|14753.45|14673.45|14753.84|14673.84|14753.45|14673.45|7
1725143320000|2024-08-31 22:28:40|14753.37|14673.37|14753.43|14673.43|14753.69|14673.69|14753.37|14673.37|8
1725143330000|2024-08-31 22:28:50|14753.37|14673.37|14753.8|14673.8|14753.81|14673.81|14753.32|14673.32|8
1725143340000|2024-08-31 22:29:00|14753.76|14673.76|14761.3|14681.3|14761.4|14681.4|14753.76|14673.76|7
1725143350000|2024-08-31 22:29:10|14761.29|14681.29|14762.18|14682.18|14762.18|14682.18|14761.29|14681.29|10
1725143360000|2024-08-31 22:29:20|14762.25|14682.25|14762.86|14682.86|14762.96|14682.96|14762.25|14682.25|10
1725143370000|2024-08-31 22:29:30|14762.85|14682.85|14764.26|14684.26|14764.26|14684.26|14762.85|14682.85|9
1725143380000|2024-08-31 22:29:40|14764.03|14684.03|14763.81|14683.81|14764.03|14684.03|14763.81|14683.81|9
1725143390000|2024-08-31 22:29:50|14763.79|14683.79|14763.79|14683.79|14763.89|14683.89|14763.74|14683.74|9
1725143400000|2024-08-31 22:30:00|14763.77|14683.77|14752.24|14672.24|14763.98|14683.98|14752.24|14672.24|7
1725143410000|2024-08-31 22:30:10|14752.04|14672.04|14751.6|14671.6|14752.04|14672.04|14751.6|14671.6|8
1725143420000|2024-08-31 22:30:20|14751.47|14671.47|14751.64|14671.64|14751.64|14671.64|14751.3|14671.3|10
1725143430000|2024-08-31 22:30:30|14751.7|14671.7|14751.91|14671.91|14751.91|14671.91|14751.24|14671.24|10
1725143440000|2024-08-31 22:30:40|14751.89|14671.89|14751.15|14671.15|14751.91|14671.91|14751.15|14671.15|9
1725143450000|2024-08-31 22:30:50|14750.91|14670.91|14751.06|14671.06|14751.07|14671.07|14750.73|14670.73|10
1725143460000|2024-08-31 22:31:00|14751.24|14671.24|14751.24|14671.24|14751.29|14671.29|14751.18|14671.18|7
1725143470000|2024-08-31 22:31:10|14751.17|14671.17|14753.98|14673.98|14753.98|14673.98|14751.15|14671.15|8
1725143480000|2024-08-31 22:31:20|14753.99|14673.99|14754.56|14674.56|14754.56|14674.56|14753.94|14673.94|8
1725143490000|2024-08-31 22:31:30|14754.55|14674.55|14755.1|14675.1|14755.1|14675.1|14754.55|14674.55|10
1725143500000|2024-08-31 22:31:40|14755.21|14675.21|14757.03|14677.03|14757.03|14677.03|14755.21|14675.21|10
1725143510000|2024-08-31 22:31:50|14757.04|14677.04|14756.97|14676.97|14757.04|14677.04|14756.76|14676.76|8
1725143520000|2024-08-31 22:32:00|14757.05|14677.05|14768.54|14688.54|14769.24|14689.24|14757.05|14677.05|10
1725143530000|2024-08-31 22:32:10|14768.34|14688.34|14768.5|14688.5|14768.5|14688.5|14768.22|14688.22|8
1725143540000|2024-08-31 22:32:20|14768.51|14688.51|14768.3|14688.3|14768.51|14688.51|14768.08|14688.08|6
1725143550000|2024-08-31 22:32:30|14768.25|14688.25|14768.43|14688.43|14768.44|14688.44|14768.12|14688.12|8
1725143560000|2024-08-31 22:32:40|14768.44|14688.44|14769.08|14689.08|14769.08|14689.08|14768.25|14688.25|10
1725143570000|2024-08-31 22:32:50|14769.12|14689.12|14768.76|14688.76|14769.12|14689.12|14768.72|14688.72|10
1725143580000|2024-08-31 22:33:00|14768.77|14688.77|14770.43|14690.43|14770.43|14690.43|14768.75|14688.75|9
1725143590000|2024-08-31 22:33:10|14770.46|14690.46|14771.42|14691.42|14771.42|14691.42|14770.46|14690.46|10
1725143600000|2024-08-31 22:33:20|14771.43|14691.43|14773.35|14693.35|14773.35|14693.35|14771.43|14691.43|10
1725143610000|2024-08-31 22:33:30|14773.44|14693.44|14774.7|14694.7|14774.7|14694.7|14773.44|14693.44|10
1725143620000|2024-08-31 22:33:40|14774.75|14694.75|14772.76|14692.76|14774.75|14694.75|14772.76|14692.76|7
1725143630000|2024-08-31 22:33:50|14772.71|14692.71|14772.33|14692.33|14772.75|14692.75|14772.33|14692.33|6
1725143640000|2024-08-31 22:34:00|14772.13|14692.13|14771.23|14691.23|14772.13|14692.13|14771.2|14691.2|9
1725143650000|2024-08-31 22:34:10|14771.17|14691.17|14771.14|14691.14|14771.46|14691.46|14771.14|14691.14|9
1725143660000|2024-08-31 22:34:20|14770.62|14690.62|14769.34|14689.34|14771.19|14691.19|14769.34|14689.34|9
1725143670000|2024-08-31 22:34:30|14769.26|14689.26|14768.87|14688.87|14769.26|14689.26|14768.87|14688.87|8
1725143680000|2024-08-31 22:34:40|14768.83|14688.83|14770.7|14690.7|14770.84|14690.84|14768.83|14688.83|10
1725143690000|2024-08-31 22:34:50|14770.28|14690.28|14762.52|14682.52|14770.28|14690.28|14762.48|14682.48|9
1725143700000|2024-08-31 22:35:00|14762.53|14682.53|14763.6|14683.6|14763.6|14683.6|14761.98|14681.98|8
1725143710000|2024-08-31 22:35:10|14763.65|14683.65|14763.54|14683.54|14763.95|14683.95|14763.54|14683.54|9
1725143720000|2024-08-31 22:35:20|14763.17|14683.17|14762.1|14682.1|14763.4|14683.4|14761.75|14681.75|9
1725143730000|2024-08-31 22:35:30|14762.12|14682.12|14762.36|14682.36|14762.36|14682.36|14761.89|14681.89|7
1725143740000|2024-08-31 22:35:40|14762.35|14682.35|14763.57|14683.57|14763.57|14683.57|14762.35|14682.35|10
1725143750000|2024-08-31 22:35:50|14763.58|14683.58|14763.47|14683.47|14763.58|14683.58|14763.37|14683.37|7
1725143760000|2024-08-31 22:36:00|14763.45|14683.45|14763.75|14683.75|14763.78|14683.78|14763.45|14683.45|9
1725143770000|2024-08-31 22:36:10|14763.63|14683.63|14762.73|14682.73|14763.74|14683.74|14762.71|14682.71|9
1725143780000|2024-08-31 22:36:20|14762.84|14682.84|14763.81|14683.81|14763.81|14683.81|14762.46|14682.46|10
1725143790000|2024-08-31 22:36:30|14763.82|14683.82|14771.11|14691.11|14772.72|14692.72|14763.82|14683.82|6
1725143800000|2024-08-31 22:36:40|14771.05|14691.05|14771.39|14691.39|14771.39|14691.39|14771.05|14691.05|10
1725143810000|2024-08-31 22:36:50|14771.37|14691.37|14770.87|14690.87|14771.37|14691.37|14770.84|14690.84|10
1725143820000|2024-08-31 22:37:00|14770.88|14690.88|14770.68|14690.68|14770.88|14690.88|14770.57|14690.57|8
1725143830000|2024-08-31 22:37:10|14770.49|14690.49|14770.39|14690.39|14770.53|14690.53|14770.28|14690.28|8
1725143840000|2024-08-31 22:37:20|14770.43|14690.43|14770.45|14690.45|14770.48|14690.48|14770.34|14690.34|6
1725143850000|2024-08-31 22:37:30|14770.44|14690.44|14770.44|14690.44|14770.44|14690.44|14770.08|14690.08|8
1725143860000|2024-08-31 22:37:40|14770.79|14690.79|14771.36|14691.36|14771.45|14691.45|14770.79|14690.79|10
1725143870000|2024-08-31 22:37:50|14771.26|14691.26|14769.87|14689.87|14771.34|14691.34|14769.87|14689.87|9
1725143880000|2024-08-31 22:38:00|14769.79|14689.79|14769.38|14689.38|14769.79|14689.79|14769.37|14689.37|7
1725143890000|2024-08-31 22:38:10|14769.37|14689.37|14762.69|14682.69|14769.38|14689.38|14762.69|14682.69|9
1725143900000|2024-08-31 22:38:20|14762.84|14682.84|14761.74|14681.74|14762.84|14682.84|14761.74|14681.74|10
1725143910000|2024-08-31 22:38:30|14761.68|14681.68|14762.03|14682.03|14762.03|14682.03|14761.54|14681.54|9
1725143920000|2024-08-31 22:38:40|14762.19|14682.19|14762.32|14682.32|14762.49|14682.49|14762.19|14682.19|8
1725143930000|2024-08-31 22:38:50|14762.26|14682.26|14762.12|14682.12|14762.28|14682.28|14762.12|14682.12|8
1725143940000|2024-08-31 22:39:00|14762.11|14682.11|14762.13|14682.13|14762.28|14682.28|14762.04|14682.04|8
1725143950000|2024-08-31 22:39:10|14762.28|14682.28|14763.01|14683.01|14763.01|14683.01|14762.04|14682.04|10
1725143960000|2024-08-31 22:39:20|14763.02|14683.02|14765.15|14685.15|14765.28|14685.28|14762.9|14682.9|9
1725143970000|2024-08-31 22:39:30|14765.3|14685.3|14766.37|14686.37|14766.37|14686.37|14765.3|14685.3|9
1725143980000|2024-08-31 22:39:40|14766.6|14686.6|14767.43|14687.43|14767.43|14687.43|14766.6|14686.6|10
1725143990000|2024-08-31 22:39:50|14767.33|14687.33|14767.73|14687.73|14767.75|14687.75|14767.3|14687.3|4
1725144000000|2024-08-31 22:40:00|14768.02|14688.02|14773.18|14693.18|14773.23|14693.23|14768.02|14688.02|8
1725144010000|2024-08-31 22:40:10|14773.14|14693.14|14772.72|14692.72|14773.14|14693.14|14772.72|14692.72|7
1725144020000|2024-08-31 22:40:20|14772.65|14692.65|14771.79|14691.79|14772.65|14692.65|14771.79|14691.79|10
1725144030000|2024-08-31 22:40:30|14772.12|14692.12|14772.09|14692.09|14772.17|14692.17|14772.02|14692.02|8
1725144040000|2024-08-31 22:40:40|14772.12|14692.12|14772.04|14692.04|14772.15|14692.15|14772.04|14692.04|6
1725144050000|2024-08-31 22:40:50|14771.84|14691.84|14764.4|14684.4|14771.86|14691.86|14764.4|14684.4|8
1725144060000|2024-08-31 22:41:00|14764.32|14684.32|14763.93|14683.93|14764.32|14684.32|14763.93|14683.93|6
1725144070000|2024-08-31 22:41:10|14763.95|14683.95|14763.26|14683.26|14763.95|14683.95|14763.26|14683.26|5
1725144080000|2024-08-31 22:41:20|14770.48|14690.48|14771.24|14691.24|14771.24|14691.24|14770.48|14690.48|7
1725144090000|2024-08-31 22:41:30|14771.34|14691.34|14771.07|14691.07|14771.46|14691.46|14771.07|14691.07|5
1725144100000|2024-08-31 22:41:40|14771.05|14691.05|14771.14|14691.14|14771.18|14691.18|14770.98|14690.98|6
1725144110000|2024-08-31 22:41:50|14771.16|14691.16|14772.71|14692.71|14772.71|14692.71|14771.14|14691.14|7
1725144120000|2024-08-31 22:42:00|14772.73|14692.73|14772.87|14692.87|14772.87|14692.87|14772.73|14692.73|7
1725144130000|2024-08-31 22:42:10|14772.86|14692.86|14772.34|14692.34|14772.86|14692.86|14772.34|14692.34|6
1725144140000|2024-08-31 22:42:20|14772.19|14692.19|14771.66|14691.66|14772.19|14692.19|14771.66|14691.66|10
1725144150000|2024-08-31 22:42:30|14771.65|14691.65|14772.08|14692.08|14772.08|14692.08|14771.61|14691.61|9
1725144160000|2024-08-31 22:42:40|14772.1|14692.1|14771.8|14691.8|14772.15|14692.15|14771.8|14691.8|10
1725144170000|2024-08-31 22:42:50|14771.77|14691.77|14769.75|14689.75|14771.77|14691.77|14769.75|14689.75|10
1725144180000|2024-08-31 22:43:00|14769.92|14689.92|14769.81|14689.81|14769.95|14689.95|14769.72|14689.72|5
1725144190000|2024-08-31 22:43:10|14769.87|14689.87|14770.98|14690.98|14770.98|14690.98|14769.87|14689.87|9
1725144200000|2024-08-31 22:43:20|14771.07|14691.07|14771.24|14691.24|14771.24|14691.24|14771.07|14691.07|8
1725144210000|2024-08-31 22:43:30|14771.2|14691.2|14771.26|14691.26|14771.32|14691.32|14771.2|14691.2|6
1725144220000|2024-08-31 22:43:40|14771.31|14691.31|14771.19|14691.19|14771.31|14691.31|14771.04|14691.04|9
1725144230000|2024-08-31 22:43:50|14770.92|14690.92|14770.94|14690.94|14771.01|14691.01|14770.8|14690.8|9
1725144240000|2024-08-31 22:44:00|14770.98|14690.98|14770.83|14690.83|14770.98|14690.98|14770.77|14690.77|7
1725144250000|2024-08-31 22:44:10|14770.78|14690.78|14770.7|14690.7|14770.78|14690.78|14770.7|14690.7|6
1725144260000|2024-08-31 22:44:20|14770.87|14690.87|14772.78|14692.78|14772.79|14692.79|14770.76|14690.76|9
1725144270000|2024-08-31 22:44:30|14772.85|14692.85|14773.15|14693.15|14773.15|14693.15|14772.83|14692.83|8
1725144280000|2024-08-31 22:44:40|14773.11|14693.11|14772.83|14692.83|14773.19|14693.19|14772.83|14692.83|9
1725144290000|2024-08-31 22:44:50|14772.78|14692.78|14773.01|14693.01|14773.01|14693.01|14772.61|14692.61|10
1725144300000|2024-08-31 22:45:00|14773.02|14693.02|14773.32|14693.32|14773.61|14693.61|14773.02|14693.02|8
1725144310000|2024-08-31 22:45:10|14773.48|14693.48|14772.89|14692.89|14773.48|14693.48|14772.67|14692.67|9
1725144320000|2024-08-31 22:45:20|14772.78|14692.78|14772.5|14692.5|14772.87|14692.87|14772.5|14692.5|7
1725144330000|2024-08-31 22:45:30|14772.07|14692.07|14773.23|14693.23|14773.36|14693.36|14771.54|14691.54|10
1725144340000|2024-08-31 22:45:40|14773.45|14693.45|14773.13|14693.13|14773.6|14693.6|14773.08|14693.08|9
1725144350000|2024-08-31 22:45:50|14773.15|14693.15|14772.93|14692.93|14773.38|14693.38|14772.91|14692.91|9
1725144360000|2024-08-31 22:46:00|14772.91|14692.91|14772.57|14692.57|14773.18|14693.18|14772.56|14692.56|9
1725144370000|2024-08-31 22:46:10|14772.45|14692.45|14769.86|14689.86|14772.67|14692.67|14769.86|14689.86|10
1725144380000|2024-08-31 22:46:20|14766.75|14686.75|14763.36|14683.36|14766.75|14686.75|14763.36|14683.36|10
1725144390000|2024-08-31 22:46:30|14763.31|14683.31|14763.22|14683.22|14763.51|14683.51|14763.22|14683.22|8
1725144400000|2024-08-31 22:46:40|14763.13|14683.13|14763.06|14683.06|14763.3|14683.3|14763.06|14683.06|10
1725144410000|2024-08-31 22:46:50|14763.08|14683.08|14763.26|14683.26|14763.26|14683.26|14763.08|14683.08|5
1725144420000|2024-08-31 22:47:00|14763.46|14683.46|14763.71|14683.71|14763.71|14683.71|14763.42|14683.42|7
1725144430000|2024-08-31 22:47:10|14763.68|14683.68|14763.39|14683.39|14763.75|14683.75|14763.29|14683.29|10
1725144440000|2024-08-31 22:47:20|14763.59|14683.59|14764.3|14684.3|14764.36|14684.36|14763.59|14683.59|10
1725144450000|2024-08-31 22:47:30|14764.39|14684.39|14764.53|14684.53|14764.53|14684.53|14764.39|14684.39|4
1725144460000|2024-08-31 22:47:40|14764.75|14684.75|14765.02|14685.02|14765.2|14685.2|14764.75|14684.75|10
1725144470000|2024-08-31 22:47:50|14765.15|14685.15|14765.38|14685.38|14765.38|14685.38|14765.01|14685.01|10
1725144480000|2024-08-31 22:48:00|14765.39|14685.39|14764.5|14684.5|14765.39|14685.39|14764.5|14684.5|10
1725144490000|2024-08-31 22:48:10|14764.48|14684.48|14765.27|14685.27|14765.27|14685.27|14764.48|14684.48|10
1725144500000|2024-08-31 22:48:20|14765.08|14685.08|14764.72|14684.72|14765.08|14685.08|14764.6|14684.6|10
1725144510000|2024-08-31 22:48:30|14764.68|14684.68|14764.27|14684.27|14764.69|14684.69|14764.12|14684.12|9
1725144520000|2024-08-31 22:48:40|14764.3|14684.3|14764.55|14684.55|14764.55|14684.55|14764.18|14684.18|10
1725144530000|2024-08-31 22:48:50|14764.65|14684.65|14764.51|14684.51|14764.65|14684.65|14764.51|14684.51|5
1725144540000|2024-08-31 22:49:00|14764.56|14684.56|14761.16|14681.16|14764.56|14684.56|14761.16|14681.16|6
1725144550000|2024-08-31 22:49:10|14761.22|14681.22|14761.93|14681.93|14761.93|14681.93|14761.16|14681.16|9
1725144560000|2024-08-31 22:49:20|14762.06|14682.06|14762.62|14682.62|14762.62|14682.62|14762.06|14682.06|10
1725144570000|2024-08-31 22:49:30|14762.68|14682.68|14762.48|14682.48|14762.71|14682.71|14762.33|14682.33|8
1725144580000|2024-08-31 22:49:40|14762.38|14682.38|14762.22|14682.22|14762.42|14682.42|14762.22|14682.22|6
1725144590000|2024-08-31 22:49:50|14762.44|14682.44|14761.38|14681.38|14762.44|14682.44|14761.38|14681.38|10
1725144600000|2024-08-31 22:50:00|14761.5|14681.5|14760.93|14680.93|14761.5|14681.5|14760.72|14680.72|10
1725144610000|2024-08-31 22:50:10|14760.97|14680.97|14761.12|14681.12|14761.12|14681.12|14760.96|14680.96|9
1725144620000|2024-08-31 22:50:20|14761.16|14681.16|14760.99|14680.99|14761.24|14681.24|14760.95|14680.95|10
1725144630000|2024-08-31 22:50:30|14760.96|14680.96|14760.81|14680.81|14760.96|14680.96|14760.81|14680.81|8
1725144640000|2024-08-31 22:50:40|14760.82|14680.82|14760.73|14680.73|14760.84|14680.84|14760.73|14680.73|5
1725144650000|2024-08-31 22:50:50|14761.03|14681.03|14760.73|14680.73|14761.03|14681.03|14760.68|14680.68|6
1725144660000|2024-08-31 22:51:00|14760.75|14680.75|14759.36|14679.36|14760.75|14680.75|14759.36|14679.36|6
1725144670000|2024-08-31 22:51:10|14759.27|14679.27|14758.5|14678.5|14759.3|14679.3|14758.5|14678.5|8
1725144680000|2024-08-31 22:51:20|14758.51|14678.51|14757.72|14677.72|14758.51|14678.51|14757.72|14677.72|8
1725144690000|2024-08-31 22:51:30|14757.7|14677.7|14757.33|14677.33|14757.77|14677.77|14757.33|14677.33|10
1725144700000|2024-08-31 22:51:40|14757.34|14677.34|14758.81|14678.81|14758.83|14678.83|14757.17|14677.17|9
1725144710000|2024-08-31 22:51:50|14758.82|14678.82|14758.05|14678.05|14758.83|14678.83|14758.05|14678.05|8
1725144720000|2024-08-31 22:52:00|14756.03|14676.03|14756.21|14676.21|14756.21|14676.21|14755.95|14675.95|8
1725144730000|2024-08-31 22:52:10|14756.05|14676.05|14757.55|14677.55|14757.55|14677.55|14756.05|14676.05|8
1725144740000|2024-08-31 22:52:20|14757.56|14677.56|14758.63|14678.63|14758.63|14678.63|14757.56|14677.56|10
1725144750000|2024-08-31 22:52:30|14758.71|14678.71|14758.77|14678.77|14758.77|14678.77|14758.54|14678.54|9
1725144760000|2024-08-31 22:52:40|14758.76|14678.76|14759.04|14679.04|14759.09|14679.09|14758.76|14678.76|10
1725144770000|2024-08-31 22:52:50|14758.95|14678.95|14760.42|14680.42|14760.67|14680.67|14758.95|14678.95|9
1725144780000|2024-08-31 22:53:00|14760.41|14680.41|14759.8|14679.8|14760.41|14680.41|14759.79|14679.79|10
1725144790000|2024-08-31 22:53:10|14759.81|14679.81|14760.42|14680.42|14760.85|14680.85|14759.81|14679.81|10
1725144800000|2024-08-31 22:53:20|14760.55|14680.55|14759.55|14679.55|14760.55|14680.55|14759.5|14679.5|8
1725144810000|2024-08-31 22:53:30|14759.47|14679.47|14758.9|14678.9|14759.47|14679.47|14758.9|14678.9|6
1725144820000|2024-08-31 22:53:40|14758.95|14678.95|14759.25|14679.25|14759.25|14679.25|14758.94|14678.94|7
1725144830000|2024-08-31 22:53:50|14759.24|14679.24|14759.53|14679.53|14759.56|14679.56|14759.16|14679.16|9
1725144840000|2024-08-31 22:54:00|14759.56|14679.56|14758.93|14678.93|14759.56|14679.56|14758.88|14678.88|10
1725144850000|2024-08-31 22:54:10|14758.91|14678.91|14759.08|14679.08|14759.08|14679.08|14758.74|14678.74|8
1725144860000|2024-08-31 22:54:20|14758.91|14678.91|14758.65|14678.65|14758.91|14678.91|14758.52|14678.52|9
1725144870000|2024-08-31 22:54:30|14758.67|14678.67|14758.3|14678.3|14758.69|14678.69|14758.3|14678.3|7
1725144880000|2024-08-31 22:54:40|14758.23|14678.23|14757.96|14677.96|14758.23|14678.23|14757.86|14677.86|9
1725144890000|2024-08-31 22:54:50|14757.84|14677.84|14757.64|14677.64|14757.84|14677.84|14757.61|14677.61|7
1725144900000|2024-08-31 22:55:00|14757.69|14677.69|14757.56|14677.56|14757.69|14677.69|14757.5|14677.5|9
1725144910000|2024-08-31 22:55:10|14757.57|14677.57|14755.7|14675.7|14757.57|14677.57|14755.7|14675.7|9
1725144920000|2024-08-31 22:55:20|14755.77|14675.77|14755.36|14675.36|14755.88|14675.88|14755.36|14675.36|8
1725144930000|2024-08-31 22:55:30|14755.06|14675.06|14752.6|14672.6|14755.06|14675.06|14752.6|14672.6|10
1725144940000|2024-08-31 22:55:40|14752.46|14672.46|14752.2|14672.2|14752.46|14672.46|14752.17|14672.17|10
1725144950000|2024-08-31 22:55:50|14752.12|14672.12|14751.24|14671.24|14752.12|14672.12|14750.94|14670.94|9
1725144960000|2024-08-31 22:56:00|14751.23|14671.23|14751.25|14671.25|14751.25|14671.25|14750.99|14670.99|6
1725144970000|2024-08-31 22:56:10|14751.34|14671.34|14751.32|14671.32|14751.36|14671.36|14751.26|14671.26|8
1725144980000|2024-08-31 22:56:20|14751.3|14671.3|14751.27|14671.27|14751.3|14671.3|14751.15|14671.15|8
1725144990000|2024-08-31 22:56:30|14751.31|14671.31|14751.63|14671.63|14751.63|14671.63|14751.31|14671.31|10
1725145000000|2024-08-31 22:56:40|14751.62|14671.62|14751.35|14671.35|14751.63|14671.63|14751.32|14671.32|7
1725145010000|2024-08-31 22:56:50|14751.32|14671.32|14752.56|14672.56|14752.56|14672.56|14751.13|14671.13|9
1725145020000|2024-08-31 22:57:00|14752.9|14672.9|14753.11|14673.11|14753.11|14673.11|14752.82|14672.82|9
1725145030000|2024-08-31 22:57:10|14753.12|14673.12|14753.42|14673.42|14753.42|14673.42|14753.09|14673.09|8
1725145040000|2024-08-31 22:57:20|14753.43|14673.43|14753.42|14673.42|14753.44|14673.44|14753.41|14673.41|5
1725145050000|2024-08-31 22:57:30|14753.6|14673.6|14753.5|14673.5|14753.6|14673.6|14753.39|14673.39|6
1725145060000|2024-08-31 22:57:40|14753.64|14673.64|14753.5|14673.5|14753.64|14673.64|14753.38|14673.38|4
1725145070000|2024-08-31 22:57:50|14753.27|14673.27|14752.74|14672.74|14753.27|14673.27|14752.69|14672.69|8
1725145080000|2024-08-31 22:58:00|14752.51|14672.51|14752.54|14672.54|14752.58|14672.58|14752.47|14672.47|10
1725145090000|2024-08-31 22:58:10|14751.36|14671.36|14750.75|14670.75|14751.38|14671.38|14750.75|14670.75|7
1725145100000|2024-08-31 22:58:20|14750.78|14670.78|14748.73|14668.73|14750.78|14670.78|14748.63|14668.63|9
1725145110000|2024-08-31 22:58:30|14748.63|14668.63|14748.51|14668.51|14748.77|14668.77|14748.46|14668.46|7
1725145120000|2024-08-31 22:58:40|14748.5|14668.5|14748.35|14668.35|14748.5|14668.5|14748.34|14668.34|9
1725145130000|2024-08-31 22:58:50|14748.47|14668.47|14748.72|14668.72|14748.72|14668.72|14748.08|14668.08|8
1725145140000|2024-08-31 22:59:00|14748.73|14668.73|14749.1|14669.1|14749.1|14669.1|14748.73|14668.73|8
1725145150000|2024-08-31 22:59:10|14749.12|14669.12|14749.18|14669.18|14749.37|14669.37|14749.09|14669.09|7
1725145160000|2024-08-31 22:59:20|14749.62|14669.62|14754.78|14674.78|14754.83|14674.83|14749.62|14669.62|10
1725145170000|2024-08-31 22:59:30|14754.76|14674.76|14754.7|14674.7|14754.76|14674.76|14754.63|14674.63|7
1725145180000|2024-08-31 22:59:40|14754.68|14674.68|14755.21|14675.21|14755.22|14675.22|14754.68|14674.68|10
1725145190000|2024-08-31 22:59:50|14755.22|14675.22|14755.67|14675.67|14755.67|14675.67|14755.1|14675.1|8
1725145220000|2024-08-31 23:00:20|14754.68|14674.68|14753.95|14673.95|14754.68|14674.68|14753.95|14673.95|7
1725145230000|2024-08-31 23:00:30|14753.93|14673.93|14754.08|14674.08|14754.08|14674.08|14753.66|14673.66|10
1725145240000|2024-08-31 23:00:40|14753.92|14673.92|14754.35|14674.35|14754.37|14674.37|14753.92|14673.92|9
1725145250000|2024-08-31 23:00:50|14753.98|14673.98|14754.06|14674.06|14754.06|14674.06|14753.93|14673.93|5
1725145260000|2024-08-31 23:01:00|14753.91|14673.91|14756.28|14676.28|14756.28|14676.28|14753.91|14673.91|10
1725145270000|2024-08-31 23:01:10|14756.61|14676.61|14758.8|14678.8|14758.8|14678.8|14756.61|14676.61|9
1725145280000|2024-08-31 23:01:20|14759.26|14679.26|14761.05|14681.05|14761.05|14681.05|14759.26|14679.26|9
1725145290000|2024-08-31 23:01:30|14761.19|14681.19|14761.93|14681.93|14761.93|14681.93|14761.19|14681.19|10
1725145300000|2024-08-31 23:01:40|14761.94|14681.94|14762.72|14682.72|14762.77|14682.77|14761.94|14681.94|10
1725145310000|2024-08-31 23:01:50|14762.73|14682.73|14762.88|14682.88|14762.88|14682.88|14762.57|14682.57|9
1725145320000|2024-08-31 23:02:00|14762.85|14682.85|14761.77|14681.77|14762.9|14682.9|14761.77|14681.77|10
1725145330000|2024-08-31 23:02:10|14761.37|14681.37|14760.17|14680.17|14761.37|14681.37|14759.77|14679.77|9
1725145340000|2024-08-31 23:02:20|14759.64|14679.64|14758.11|14678.11|14759.64|14679.64|14758.11|14678.11|10
1725145350000|2024-08-31 23:02:30|14758.09|14678.09|14758.03|14678.03|14758.12|14678.12|14758.02|14678.02|6
1725145360000|2024-08-31 23:02:40|14758.04|14678.04|14757.69|14677.69|14758.04|14678.04|14757.33|14677.33|10
1725145370000|2024-08-31 23:02:50|14757.7|14677.7|14757.69|14677.69|14757.7|14677.7|14757.11|14677.11|7
1725145380000|2024-08-31 23:03:00|14757.73|14677.73|14757.62|14677.62|14757.9|14677.9|14757.41|14677.41|10
1725145390000|2024-08-31 23:03:10|14757.26|14677.26|14752.75|14672.75|14757.27|14677.27|14752.75|14672.75|10
1725145400000|2024-08-31 23:03:20|14752.82|14672.82|14752.44|14672.44|14752.82|14672.82|14752.44|14672.44|10
1725145410000|2024-08-31 23:03:30|14752.33|14672.33|14751.78|14671.78|14752.33|14672.33|14751.78|14671.78|9
1725145420000|2024-08-31 23:03:40|14751.85|14671.85|14752.98|14672.98|14752.98|14672.98|14751.85|14671.85|9
1725145430000|2024-08-31 23:03:50|14753.38|14673.38|14753.49|14673.49|14753.53|14673.53|14753.16|14673.16|9
1725145440000|2024-08-31 23:04:00|14753.47|14673.47|14752.37|14672.37|14753.47|14673.47|14752.37|14672.37|9
1725145450000|2024-08-31 23:04:10|14752.51|14672.51|14750.62|14670.62|14752.51|14672.51|14750.62|14670.62|10
1725145460000|2024-08-31 23:04:20|14750.01|14670.01|14749.86|14669.86|14750.39|14670.39|14749.69|14669.69|10
1725145470000|2024-08-31 23:04:30|14749.75|14669.75|14745.19|14665.19|14749.75|14669.75|14745.19|14665.19|10
1725145480000|2024-08-31 23:04:40|14744.92|14664.92|14742.18|14662.18|14744.92|14664.92|14742.18|14662.18|10
1725145490000|2024-08-31 23:04:50|14741.28|14661.28|14741.55|14661.55|14741.55|14661.55|14740.47|14660.47|10
1725145500000|2024-08-31 23:05:00|14742.08|14662.08|14743.6|14663.6|14743.92|14663.92|14742.08|14662.08|10
1725145510000|2024-08-31 23:05:10|14743.61|14663.61|14743.68|14663.68|14743.68|14663.68|14743.35|14663.35|9
1725145520000|2024-08-31 23:05:20|14743.72|14663.72|14743.28|14663.28|14743.72|14663.72|14743.28|14663.28|9
1725145530000|2024-08-31 23:05:30|14743.33|14663.33|14742.67|14662.67|14743.51|14663.51|14742.67|14662.67|8
1725145540000|2024-08-31 23:05:40|14742.64|14662.64|14742.06|14662.06|14742.79|14662.79|14741.83|14661.83|9
1725145550000|2024-08-31 23:05:50|14742.04|14662.04|14736.77|14656.77|14742.04|14662.04|14736.77|14656.77|9
1725145560000|2024-08-31 23:06:00|14736.65|14656.65|14737.06|14657.06|14737.06|14657.06|14736.5|14656.5|9
1725145570000|2024-08-31 23:06:10|14737.7|14657.7|14737.66|14657.66|14737.91|14657.91|14737.56|14657.56|9
1725145580000|2024-08-31 23:06:20|14737.69|14657.69|14737.78|14657.78|14738.1|14658.1|14737.69|14657.69|10
1725145590000|2024-08-31 23:06:30|14737.74|14657.74|14736.88|14656.88|14737.75|14657.75|14736.88|14656.88|10
1725145600000|2024-08-31 23:06:40|14736.84|14656.84|14736.69|14656.69|14737.08|14657.08|14736.67|14656.67|7
1725145610000|2024-08-31 23:06:50|14736.67|14656.67|14736.87|14656.87|14736.95|14656.95|14736.67|14656.67|7
1725145620000|2024-08-31 23:07:00|14737.03|14657.03|14736.36|14656.36|14737.03|14657.03|14736.35|14656.35|10
1725145630000|2024-08-31 23:07:10|14736.35|14656.35|14736.08|14656.08|14736.35|14656.35|14736.05|14656.05|10
1725145640000|2024-08-31 23:07:20|14736.07|14656.07|14736.16|14656.16|14736.16|14656.16|14735.96|14655.96|9
1725145650000|2024-08-31 23:07:30|14736.27|14656.27|14736.38|14656.38|14736.38|14656.38|14736.12|14656.12|10
1725145660000|2024-08-31 23:07:40|14736.41|14656.41|14736.4|14656.4|14736.52|14656.52|14736.36|14656.36|10
1725145670000|2024-08-31 23:07:50|14736.23|14656.23|14736.31|14656.31|14736.31|14656.31|14735.96|14655.96|9
1725145680000|2024-08-31 23:08:00|14736.13|14656.13|14736.1|14656.1|14736.36|14656.36|14735.96|14655.96|9
1725145690000|2024-08-31 23:08:10|14736.17|14656.17|14735.92|14655.92|14736.23|14656.23|14735.92|14655.92|6
1725145700000|2024-08-31 23:08:20|14735.93|14655.93|14737.29|14657.29|14737.29|14657.29|14735.91|14655.91|9
1725145710000|2024-08-31 23:08:30|14737.4|14657.4|14737.44|14657.44|14737.56|14657.56|14737.4|14657.4|8
1725145720000|2024-08-31 23:08:40|14737.36|14657.36|14737.23|14657.23|14737.69|14657.69|14737.23|14657.23|7
1725145730000|2024-08-31 23:08:50|14736.81|14656.81|14737.12|14657.12|14737.12|14657.12|14736.75|14656.75|7
1725145740000|2024-08-31 23:09:00|14736.81|14656.81|14736.79|14656.79|14736.88|14656.88|14736.63|14656.63|9
1725145750000|2024-08-31 23:09:10|14736.52|14656.52|14736.77|14656.77|14736.78|14656.78|14736.52|14656.52|3
1725145760000|2024-08-31 23:09:20|14736.68|14656.68|14736.89|14656.89|14736.9|14656.9|14736.68|14656.68|8
1725145770000|2024-08-31 23:09:30|14736.88|14656.88|14736.76|14656.76|14736.93|14656.93|14736.76|14656.76|6
1725145780000|2024-08-31 23:09:40|14736.75|14656.75|14736.88|14656.88|14736.88|14656.88|14736.75|14656.75|7
1725145790000|2024-08-31 23:09:50|14736.84|14656.84|14736.58|14656.58|14736.88|14656.88|14736.58|14656.58|4
1725145800000|2024-08-31 23:10:00|14736.48|14656.48|14736.1|14656.1|14736.48|14656.48|14736.1|14656.1|10
1725145810000|2024-08-31 23:10:10|14736.09|14656.09|14736.94|14656.94|14736.97|14656.97|14736.07|14656.07|10
1725145820000|2024-08-31 23:10:20|14736.92|14656.92|14736.95|14656.95|14737.07|14657.07|14736.92|14656.92|9
1725145830000|2024-08-31 23:10:30|14736.96|14656.96|14739.41|14659.41|14739.47|14659.47|14736.96|14656.96|7
1725145840000|2024-08-31 23:10:40|14739.39|14659.39|14738.7|14658.7|14739.39|14659.39|14738.17|14658.17|9
1725145850000|2024-08-31 23:10:50|14738.74|14658.74|14738.84|14658.84|14738.87|14658.87|14738.74|14658.74|4
1725145860000|2024-08-31 23:11:00|14738.98|14658.98|14739.09|14659.09|14739.1|14659.1|14738.83|14658.83|9
1725145870000|2024-08-31 23:11:10|14738.91|14658.91|14739.04|14659.04|14739.04|14659.04|14738.91|14658.91|3
1725145880000|2024-08-31 23:11:20|14738.65|14658.65|14738.22|14658.22|14738.65|14658.65|14738.22|14658.22|7
1725145890000|2024-08-31 23:11:30|14738.23|14658.23|14737.97|14657.97|14738.28|14658.28|14737.97|14657.97|8
1725145900000|2024-08-31 23:11:40|14737.89|14657.89|14737.6|14657.6|14737.89|14657.89|14737.6|14657.6|7
1725145910000|2024-08-31 23:11:50|14737.81|14657.81|14736.76|14656.76|14738.13|14658.13|14736.76|14656.76|8
1725145920000|2024-08-31 23:12:00|14736.11|14656.11|14736.12|14656.12|14736.12|14656.12|14735.79|14655.79|8
1725145930000|2024-08-31 23:12:10|14736.28|14656.28|14736.28|14656.28|14736.38|14656.38|14736.19|14656.19|9
1725145940000|2024-08-31 23:12:20|14736.27|14656.27|14736.09|14656.09|14736.27|14656.27|14736.09|14656.09|6
1725145950000|2024-08-31 23:12:30|14736.07|14656.07|14735.79|14655.79|14736.07|14656.07|14735.79|14655.79|10
1725145960000|2024-08-31 23:12:40|14735.74|14655.74|14734.82|14654.82|14735.78|14655.78|14734.72|14654.72|10
1725145970000|2024-08-31 23:12:50|14734.8|14654.8|14732.88|14652.88|14734.9|14654.9|14732.88|14652.88|10
1725145980000|2024-08-31 23:13:00|14732.86|14652.86|14732.05|14652.05|14732.86|14652.86|14731.92|14651.92|10
1725145990000|2024-08-31 23:13:10|14732.1|14652.1|14731.79|14651.79|14732.1|14652.1|14731.79|14651.79|7
1725146000000|2024-08-31 23:13:20|14731.78|14651.78|14731.62|14651.62|14731.78|14651.78|14730.97|14650.97|10
1725146010000|2024-08-31 23:13:30|14731.82|14651.82|14731.08|14651.08|14731.92|14651.92|14731.06|14651.06|10
1725146020000|2024-08-31 23:13:40|14731.35|14651.35|14731.13|14651.13|14731.36|14651.36|14731.12|14651.12|7
1725146030000|2024-08-31 23:13:50|14731.23|14651.23|14730|14650|14731.23|14651.23|14729.99|14649.99|9
1725146040000|2024-08-31 23:14:00|14729.97|14649.97|14729.28|14649.28|14729.97|14649.97|14729.21|14649.21|10
1725146050000|2024-08-31 23:14:10|14729.23|14649.23|14729.75|14649.75|14729.86|14649.86|14729.15|14649.15|10
1725146060000|2024-08-31 23:14:20|14729.73|14649.73|14729.61|14649.61|14730.01|14650.01|14729.61|14649.61|9
1725146070000|2024-08-31 23:14:30|14729.6|14649.6|14730.06|14650.06|14730.06|14650.06|14729.37|14649.37|10
1725146080000|2024-08-31 23:14:40|14729.97|14649.97|14729.83|14649.83|14730.22|14650.22|14729.83|14649.83|10
1725146090000|2024-08-31 23:14:50|14729.77|14649.77|14729.73|14649.73|14729.91|14649.91|14729.73|14649.73|6
1725146100000|2024-08-31 23:15:00|14729.8|14649.8|14728.98|14648.98|14729.8|14649.8|14728.98|14648.98|9
1725146110000|2024-08-31 23:15:10|14728.81|14648.81|14728.49|14648.49|14728.81|14648.81|14728.49|14648.49|6
1725146120000|2024-08-31 23:15:20|14728.46|14648.46|14727.71|14647.71|14728.5|14648.5|14727.7|14647.7|8
1725146130000|2024-08-31 23:15:30|14727.48|14647.48|14727.11|14647.11|14727.48|14647.48|14727.09|14647.09|8
1725146140000|2024-08-31 23:15:40|14726.93|14646.93|14727.15|14647.15|14727.15|14647.15|14726.72|14646.72|5
1725146150000|2024-08-31 23:15:50|14727.24|14647.24|14727.31|14647.31|14727.31|14647.31|14727.19|14647.19|7
1725146160000|2024-08-31 23:16:00|14727.43|14647.43|14727.03|14647.03|14727.45|14647.45|14726.9|14646.9|8
1725146170000|2024-08-31 23:16:10|14727.02|14647.02|14727.1|14647.1|14727.43|14647.43|14727.02|14647.02|9
1725146180000|2024-08-31 23:16:20|14727.04|14647.04|14726.58|14646.58|14727.04|14647.04|14726.57|14646.57|10
1725146190000|2024-08-31 23:16:30|14726.36|14646.36|14726.52|14646.52|14726.75|14646.75|14726.36|14646.36|7
1725146200000|2024-08-31 23:16:40|14726.55|14646.55|14725.59|14645.59|14726.59|14646.59|14725.59|14645.59|9
1725146210000|2024-08-31 23:16:50|14725.53|14645.53|14725.49|14645.49|14725.53|14645.53|14725.4|14645.4|7
1725146220000|2024-08-31 23:17:00|14725.5|14645.5|14725.78|14645.78|14725.78|14645.78|14725.45|14645.45|7
1725146230000|2024-08-31 23:17:10|14725.84|14645.84|14725.88|14645.88|14725.89|14645.89|14725.83|14645.83|7
1725146240000|2024-08-31 23:17:20|14725.77|14645.77|14721.64|14641.64|14725.77|14645.77|14721.53|14641.53|7
1725146250000|2024-08-31 23:17:30|14721.57|14641.57|14720.91|14640.91|14721.57|14641.57|14720.91|14640.91|7
1725146260000|2024-08-31 23:17:40|14722|14642|14728.7|14648.7|14729.09|14649.09|14721.99|14641.99|10
1725146270000|2024-08-31 23:17:50|14728.48|14648.48|14719.9|14639.9|14728.56|14648.56|14719.9|14639.9|4
1725146280000|2024-08-31 23:18:00|14719.89|14639.89|14720.9|14640.9|14720.9|14640.9|14719.89|14639.89|10
1725146290000|2024-08-31 23:18:10|14720.88|14640.88|14722.48|14642.48|14722.48|14642.48|14720.86|14640.86|7
1725146300000|2024-08-31 23:18:20|14722.61|14642.61|14723.17|14643.17|14723.17|14643.17|14722.61|14642.61|10
1725146310000|2024-08-31 23:18:30|14723.09|14643.09|14722.29|14642.29|14723.31|14643.31|14722.29|14642.29|10
1725146320000|2024-08-31 23:18:40|14722.26|14642.26|14720.17|14640.17|14722.26|14642.26|14719.98|14639.98|10
1725146330000|2024-08-31 23:18:50|14720.15|14640.15|14719.56|14639.56|14720.15|14640.15|14719.56|14639.56|9
1725146340000|2024-08-31 23:19:00|14719.59|14639.59|14719.74|14639.74|14719.82|14639.82|14719.59|14639.59|7
1725146350000|2024-08-31 23:19:10|14718.83|14638.83|14717.75|14637.75|14718.83|14638.83|14717.73|14637.73|9
1725146360000|2024-08-31 23:19:20|14719.02|14639.02|14720.07|14640.07|14720.07|14640.07|14719.02|14639.02|8
1725146370000|2024-08-31 23:19:30|14720.2|14640.2|14720.11|14640.11|14720.2|14640.2|14720.11|14640.11|3
1725146380000|2024-08-31 23:19:40|14720.37|14640.37|14720.48|14640.48|14720.69|14640.69|14720.37|14640.37|9
1725146390000|2024-08-31 23:19:50|14720.45|14640.45|14723.28|14643.28|14723.28|14643.28|14720.43|14640.43|9
1725146400000|2024-08-31 23:20:00|14723.26|14643.26|14721.52|14641.52|14723.26|14643.26|14721.52|14641.52|10
1725146410000|2024-08-31 23:20:10|14721.47|14641.47|14721.07|14641.07|14721.47|14641.47|14721.07|14641.07|7
1725146420000|2024-08-31 23:20:20|14720.94|14640.94|14719.9|14639.9|14720.94|14640.94|14719.76|14639.76|10
1725146430000|2024-08-31 23:20:30|14719.77|14639.77|14719.49|14639.49|14719.85|14639.85|14719.44|14639.44|9
1725146440000|2024-08-31 23:20:40|14719.21|14639.21|14718.16|14638.16|14719.21|14639.21|14718.16|14638.16|10
1725146450000|2024-08-31 23:20:50|14718.13|14638.13|14717.54|14637.54|14718.13|14638.13|14717.54|14637.54|9
1725146460000|2024-08-31 23:21:00|14717.36|14637.36|14717.37|14637.37|14717.39|14637.39|14717.27|14637.27|7
1725146470000|2024-08-31 23:21:10|14717.29|14637.29|14718.81|14638.81|14718.81|14638.81|14717.29|14637.29|8
1725146480000|2024-08-31 23:21:20|14719|14639|14719.12|14639.12|14719.24|14639.24|14719|14639|10
1725146490000|2024-08-31 23:21:30|14719.37|14639.37|14719.9|14639.9|14719.9|14639.9|14719.37|14639.37|9
1725146500000|2024-08-31 23:21:40|14719.94|14639.94|14720.25|14640.25|14720.27|14640.27|14719.94|14639.94|6
1725146510000|2024-08-31 23:21:50|14720.5|14640.5|14721.08|14641.08|14721.25|14641.25|14720.5|14640.5|8
1725146520000|2024-08-31 23:22:00|14721.01|14641.01|14720.81|14640.81|14721.01|14641.01|14720.81|14640.81|8
1725146530000|2024-08-31 23:22:10|14720.79|14640.79|14720.71|14640.71|14720.88|14640.88|14720.53|14640.53|10
1725146540000|2024-08-31 23:22:20|14720.64|14640.64|14721.71|14641.71|14721.71|14641.71|14720.64|14640.64|10
1725146550000|2024-08-31 23:22:30|14721.72|14641.72|14721.29|14641.29|14722.13|14642.13|14721.29|14641.29|5
1725146560000|2024-08-31 23:22:40|14721|14641|14720.74|14640.74|14721|14641|14720.74|14640.74|6
1725146570000|2024-08-31 23:22:50|14720.8|14640.8|14720.8|14640.8|14720.8|14640.8|14720.8|14640.8|1
1725146580000|2024-08-31 23:23:00|14720.85|14640.85|14721.49|14641.49|14721.49|14641.49|14720.85|14640.85|6
1725146590000|2024-08-31 23:23:10|14721.53|14641.53|14722.88|14642.88|14722.88|14642.88|14721.53|14641.53|10
1725146600000|2024-08-31 23:23:20|14722.86|14642.86|14722.86|14642.86|14723.07|14643.07|14722.74|14642.74|9
1725146610000|2024-08-31 23:23:30|14722.79|14642.79|14722.55|14642.55|14722.8|14642.8|14722.55|14642.55|9
1725146620000|2024-08-31 23:23:40|14722.51|14642.51|14722.75|14642.75|14722.75|14642.75|14722.49|14642.49|8
1725146630000|2024-08-31 23:23:50|14722.67|14642.67|14722.97|14642.97|14723.05|14643.05|14722.67|14642.67|9
1725146640000|2024-08-31 23:24:00|14722.98|14642.98|14722.91|14642.91|14723.08|14643.08|14722.89|14642.89|8
1725146650000|2024-08-31 23:24:10|14723|14643|14723.6|14643.6|14723.6|14643.6|14722.96|14642.96|10
1725146660000|2024-08-31 23:24:20|14723.76|14643.76|14723.8|14643.8|14723.95|14643.95|14723.72|14643.72|8
1725146670000|2024-08-31 23:24:30|14724.02|14644.02|14728.21|14648.21|14728.21|14648.21|14724.02|14644.02|7
1725146680000|2024-08-31 23:24:40|14728.16|14648.16|14728.12|14648.12|14728.27|14648.27|14728.12|14648.12|6
1725146690000|2024-08-31 23:24:50|14728.09|14648.09|14729.54|14649.54|14729.54|14649.54|14728.07|14648.07|10
1725146700000|2024-08-31 23:25:00|14729.52|14649.52|14730.41|14650.41|14730.41|14650.41|14729.52|14649.52|9
1725146710000|2024-08-31 23:25:10|14730.43|14650.43|14730.64|14650.64|14730.64|14650.64|14730.34|14650.34|9
1725146720000|2024-08-31 23:25:20|14730.65|14650.65|14730.63|14650.63|14730.67|14650.67|14730.55|14650.55|6
1725146730000|2024-08-31 23:25:30|14730.65|14650.65|14730.7|14650.7|14730.7|14650.7|14730.37|14650.37|6
1725146740000|2024-08-31 23:25:40|14731.1|14651.1|14731.62|14651.62|14731.63|14651.63|14731.05|14651.05|9
1725146750000|2024-08-31 23:25:50|14731.85|14651.85|14732.1|14652.1|14732.1|14652.1|14731.85|14651.85|7
1725146760000|2024-08-31 23:26:00|14732.12|14652.12|14732.78|14652.78|14732.78|14652.78|14732.05|14652.05|10
1725146770000|2024-08-31 23:26:10|14732.86|14652.86|14732.87|14652.87|14732.87|14652.87|14732.86|14652.86|2
1725146780000|2024-08-31 23:26:20|14732.9|14652.9|14732.9|14652.9|14732.94|14652.94|14732.9|14652.9|4
1725146790000|2024-08-31 23:26:30|14732.89|14652.89|14733.09|14653.09|14733.09|14653.09|14732.89|14652.89|8
1725146800000|2024-08-31 23:26:40|14733.11|14653.11|14733.18|14653.18|14733.18|14653.18|14733.1|14653.1|4
1725146810000|2024-08-31 23:26:50|14733.16|14653.16|14732.89|14652.89|14733.2|14653.2|14732.89|14652.89|9
1725146820000|2024-08-31 23:27:00|14733|14653|14733.67|14653.67|14733.67|14653.67|14733|14653|10
1725146830000|2024-08-31 23:27:10|14733.88|14653.88|14734.85|14654.85|14734.85|14654.85|14733.88|14653.88|9
1725146840000|2024-08-31 23:27:20|14734.86|14654.86|14734.92|14654.92|14734.92|14654.92|14734.83|14654.83|6
1725146850000|2024-08-31 23:27:30|14735.2|14655.2|14735.39|14655.39|14735.55|14655.55|14735.2|14655.2|9
1725146860000|2024-08-31 23:27:40|14735.32|14655.32|14735.61|14655.61|14735.61|14655.61|14735.24|14655.24|10
1725146870000|2024-08-31 23:27:50|14735.72|14655.72|14736.54|14656.54|14736.54|14656.54|14735.52|14655.52|9
1725146880000|2024-08-31 23:28:00|14736.61|14656.61|14737.45|14657.45|14737.45|14657.45|14736.61|14656.61|9
1725146890000|2024-08-31 23:28:10|14737.67|14657.67|14737.9|14657.9|14737.9|14657.9|14737.61|14657.61|6
1725146900000|2024-08-31 23:28:20|14738.34|14658.34|14738.46|14658.46|14738.46|14658.46|14738.25|14658.25|10
1725146910000|2024-08-31 23:28:30|14738.43|14658.43|14737.93|14657.93|14738.43|14658.43|14737.88|14657.88|6
1725146920000|2024-08-31 23:28:40|14737.92|14657.92|14738.02|14658.02|14738.04|14658.04|14737.92|14657.92|4
1725146930000|2024-08-31 23:28:50|14738|14658|14737.69|14657.69|14738|14658|14737.69|14657.69|4
1725146940000|2024-08-31 23:29:00|14737.6|14657.6|14737.32|14657.32|14737.6|14657.6|14737.3|14657.3|7
1725146950000|2024-08-31 23:29:10|14737.41|14657.41|14736.14|14656.14|14737.41|14657.41|14736.14|14656.14|7
1725146960000|2024-08-31 23:29:20|14735.63|14655.63|14734.82|14654.82|14735.63|14655.63|14734.64|14654.64|8
1725146970000|2024-08-31 23:29:30|14734.26|14654.26|14731.92|14651.92|14734.26|14654.26|14731.83|14651.83|10
1725146980000|2024-08-31 23:29:40|14731.84|14651.84|14731.7|14651.7|14731.91|14651.91|14731.57|14651.57|9
1725146990000|2024-08-31 23:29:50|14731.41|14651.41|14731.48|14651.48|14731.51|14651.51|14731.41|14651.41|5
1725147000000|2024-08-31 23:30:00|14731.47|14651.47|14731.75|14651.75|14731.75|14651.75|14731.38|14651.38|5
1725147010000|2024-08-31 23:30:10|14731.77|14651.77|14732.04|14652.04|14732.04|14652.04|14731.77|14651.77|7
1725147020000|2024-08-31 23:30:20|14732.09|14652.09|14732.18|14652.18|14732.19|14652.19|14731.79|14651.79|10
1725147030000|2024-08-31 23:30:30|14732.22|14652.22|14731.97|14651.97|14732.22|14652.22|14731.71|14651.71|10
1725147040000|2024-08-31 23:30:40|14732.15|14652.15|14732.13|14652.13|14732.3|14652.3|14732.13|14652.13|8
1725147050000|2024-08-31 23:30:50|14732.17|14652.17|14732.17|14652.17|14732.23|14652.23|14732.17|14652.17|5
1725147060000|2024-08-31 23:31:00|14733.09|14653.09|14733.55|14653.55|14733.9|14653.9|14733.09|14653.09|10
1725147070000|2024-08-31 23:31:10|14733.36|14653.36|14733.82|14653.82|14733.86|14653.86|14733.28|14653.28|9
1725147080000|2024-08-31 23:31:20|14733.7|14653.7|14732.08|14652.08|14733.7|14653.7|14732.04|14652.04|8
1725147090000|2024-08-31 23:31:30|14731.83|14651.83|14730.91|14650.91|14731.83|14651.83|14730.67|14650.67|8
1725147100000|2024-08-31 23:31:40|14730.9|14650.9|14728.63|14648.63|14730.91|14650.91|14728.63|14648.63|8
1725147110000|2024-08-31 23:31:50|14728.49|14648.49|14728.43|14648.43|14728.49|14648.49|14728.19|14648.19|10
1725147120000|2024-08-31 23:32:00|14728.42|14648.42|14728.28|14648.28|14728.42|14648.42|14728.18|14648.18|7
1725147130000|2024-08-31 23:32:10|14728.3|14648.3|14728.37|14648.37|14728.37|14648.37|14728.01|14648.01|10
1725147140000|2024-08-31 23:32:20|14728.35|14648.35|14728.85|14648.85|14728.98|14648.98|14728.33|14648.33|10
1725147150000|2024-08-31 23:32:30|14728.71|14648.71|14728.83|14648.83|14728.99|14648.99|14728.71|14648.71|5
1725147160000|2024-08-31 23:32:40|14728.99|14648.99|14729.62|14649.62|14729.62|14649.62|14728.99|14648.99|9
1725147170000|2024-08-31 23:32:50|14729.63|14649.63|14729.02|14649.02|14729.98|14649.98|14729.02|14649.02|7
1725147180000|2024-08-31 23:33:00|14729.38|14649.38|14730.52|14650.52|14730.52|14650.52|14729.38|14649.38|10
1725147190000|2024-08-31 23:33:10|14730.51|14650.51|14731.49|14651.49|14731.49|14651.49|14730.51|14650.51|9
1725147200000|2024-08-31 23:33:20|14731.55|14651.55|14731.53|14651.53|14731.81|14651.81|14731.46|14651.46|10
1725147210000|2024-08-31 23:33:30|14731.52|14651.52|14731.55|14651.55|14731.55|14651.55|14731.52|14651.52|4
1725147220000|2024-08-31 23:33:40|14731.58|14651.58|14731.16|14651.16|14731.61|14651.61|14731.16|14651.16|5
1725147230000|2024-08-31 23:33:50|14731.08|14651.08|14730.98|14650.98|14731.08|14651.08|14730.98|14650.98|4
1725147240000|2024-08-31 23:34:00|14730.94|14650.94|14731.04|14651.04|14731.27|14651.27|14730.94|14650.94|8
1725147250000|2024-08-31 23:34:10|14730.93|14650.93|14729.27|14649.27|14730.93|14650.93|14729.27|14649.27|10
1725147260000|2024-08-31 23:34:20|14729.24|14649.24|14730.14|14650.14|14730.14|14650.14|14729.2|14649.2|10
1725147270000|2024-08-31 23:34:30|14730.17|14650.17|14730.21|14650.21|14730.21|14650.21|14730.17|14650.17|6
1725147280000|2024-08-31 23:34:40|14730.17|14650.17|14730.71|14650.71|14730.71|14650.71|14730.12|14650.12|9
1725147290000|2024-08-31 23:34:50|14731.43|14651.43|14730.61|14650.61|14731.67|14651.67|14730.61|14650.61|9
1725147300000|2024-08-31 23:35:00|14730.57|14650.57|14731.75|14651.75|14731.98|14651.98|14730.57|14650.57|10
1725147310000|2024-08-31 23:35:10|14731.71|14651.71|14731.22|14651.22|14732.05|14652.05|14731.22|14651.22|10
1725147320000|2024-08-31 23:35:20|14731.32|14651.32|14731.57|14651.57|14731.57|14651.57|14731.25|14651.25|8
1725147330000|2024-08-31 23:35:30|14731.6|14651.6|14731.94|14651.94|14731.94|14651.94|14731.6|14651.6|8
1725147340000|2024-08-31 23:35:40|14731.93|14651.93|14733.39|14653.39|14733.43|14653.43|14731.93|14651.93|10
1725147350000|2024-08-31 23:35:50|14733.4|14653.4|14735.1|14655.1|14735.1|14655.1|14733.22|14653.22|10
1725147360000|2024-08-31 23:36:00|14735.34|14655.34|14734.62|14654.62|14735.57|14655.57|14734.62|14654.62|10
1725147370000|2024-08-31 23:36:10|14735.08|14655.08|14735.96|14655.96|14735.97|14655.97|14735.08|14655.08|8
1725147380000|2024-08-31 23:36:20|14735.98|14655.98|14736.18|14656.18|14736.18|14656.18|14735.98|14655.98|5
1725147390000|2024-08-31 23:36:30|14736.2|14656.2|14736.18|14656.18|14736.2|14656.2|14736.17|14656.17|5
1725147400000|2024-08-31 23:36:40|14736.19|14656.19|14736.19|14656.19|14736.2|14656.2|14736.19|14656.19|5
1725147410000|2024-08-31 23:36:50|14736.2|14656.2|14736.94|14656.94|14736.94|14656.94|14736.2|14656.2|8
1725147420000|2024-08-31 23:37:00|14736.95|14656.95|14736.75|14656.75|14737.28|14657.28|14736.75|14656.75|8
1725147430000|2024-08-31 23:37:10|14736.73|14656.73|14735.73|14655.73|14736.73|14656.73|14735.73|14655.73|10
1725147440000|2024-08-31 23:37:20|14735.85|14655.85|14735.64|14655.64|14735.85|14655.85|14735.64|14655.64|10
1725147450000|2024-08-31 23:37:30|14735.66|14655.66|14735.14|14655.14|14735.66|14655.66|14734.18|14654.18|9
1725147460000|2024-08-31 23:37:40|14735.32|14655.32|14734.97|14654.97|14735.47|14655.47|14734.97|14654.97|10
1725147470000|2024-08-31 23:37:50|14734.85|14654.85|14734.51|14654.51|14734.86|14654.86|14734.51|14654.51|10
1725147480000|2024-08-31 23:38:00|14734.56|14654.56|14733.92|14653.92|14734.56|14654.56|14733.92|14653.92|9
1725147490000|2024-08-31 23:38:10|14733.29|14653.29|14732.88|14652.88|14733.52|14653.52|14732.85|14652.85|7
1725147500000|2024-08-31 23:38:20|14732.92|14652.92|14732.64|14652.64|14732.99|14652.99|14732.64|14652.64|9
1725147510000|2024-08-31 23:38:30|14732.63|14652.63|14732.03|14652.03|14732.63|14652.63|14732.03|14652.03|9
1725147520000|2024-08-31 23:38:40|14732.42|14652.42|14732.22|14652.22|14732.64|14652.64|14732.22|14652.22|5
1725147530000|2024-08-31 23:38:50|14731.47|14651.47|14732.42|14652.42|14732.42|14652.42|14731.47|14651.47|7
1725147540000|2024-08-31 23:39:00|14732.44|14652.44|14732.9|14652.9|14732.9|14652.9|14732.43|14652.43|8
1725147550000|2024-08-31 23:39:10|14732.91|14652.91|14732.92|14652.92|14733.08|14653.08|14732.76|14652.76|9
1725147560000|2024-08-31 23:39:20|14732.73|14652.73|14731.23|14651.23|14732.73|14652.73|14731.23|14651.23|9
1725147570000|2024-08-31 23:39:30|14731.17|14651.17|14730.85|14650.85|14731.17|14651.17|14730.85|14650.85|9
1725147580000|2024-08-31 23:39:40|14730.94|14650.94|14731.04|14651.04|14731.06|14651.06|14730.94|14650.94|8
1725147590000|2024-08-31 23:39:50|14730.89|14650.89|14731.95|14651.95|14731.95|14651.95|14730.89|14650.89|8
1725147600000|2024-08-31 23:40:00|14732.02|14652.02|14730.98|14650.98|14732.02|14652.02|14730.74|14650.74|8
1725147610000|2024-08-31 23:40:10|14731.39|14651.39|14731.89|14651.89|14731.89|14651.89|14731.33|14651.33|10
1725147620000|2024-08-31 23:40:20|14731.94|14651.94|14732.17|14652.17|14732.17|14652.17|14731.94|14651.94|7
1725147630000|2024-08-31 23:40:30|14732.3|14652.3|14733.97|14653.97|14733.97|14653.97|14732.3|14652.3|8
1725147640000|2024-08-31 23:40:40|14734.08|14654.08|14734.23|14654.23|14734.53|14654.53|14734.08|14654.08|10
1725147650000|2024-08-31 23:40:50|14734.2|14654.2|14734.46|14654.46|14734.46|14654.46|14734.2|14654.2|6
1725147660000|2024-08-31 23:41:00|14734.48|14654.48|14734.55|14654.55|14734.55|14654.55|14734.48|14654.48|5
1725147670000|2024-08-31 23:41:10|14734.58|14654.58|14734.78|14654.78|14734.78|14654.78|14734.58|14654.58|3
1725147680000|2024-08-31 23:41:20|14734.77|14654.77|14735.4|14655.4|14735.4|14655.4|14734.64|14654.64|8
1725147690000|2024-08-31 23:41:30|14735.42|14655.42|14735.69|14655.69|14735.71|14655.71|14735.38|14655.38|6
1725147700000|2024-08-31 23:41:40|14735.94|14655.94|14736.36|14656.36|14736.36|14656.36|14735.94|14655.94|8
1725147710000|2024-08-31 23:41:50|14736.34|14656.34|14736.43|14656.43|14736.43|14656.43|14736.34|14656.34|3
1725147720000|2024-08-31 23:42:00|14736.36|14656.36|14736.3|14656.3|14736.36|14656.36|14736.3|14656.3|5
1725147730000|2024-08-31 23:42:10|14736.24|14656.24|14733.06|14653.06|14736.34|14656.34|14732.63|14652.63|6
1725147740000|2024-08-31 23:42:20|14733.27|14653.27|14740.32|14660.32|14740.32|14660.32|14733.27|14653.27|8
1725147750000|2024-08-31 23:42:30|14740.33|14660.33|14740.34|14660.34|14740.35|14660.35|14740.33|14660.33|4
1725147760000|2024-08-31 23:42:40|14740.32|14660.32|14740.34|14660.34|14740.36|14660.36|14740.32|14660.32|4
1725147770000|2024-08-31 23:42:50|14740.39|14660.39|14740.44|14660.44|14740.44|14660.44|14740.39|14660.39|4
1725147780000|2024-08-31 23:43:00|14740.42|14660.42|14738.67|14658.67|14740.44|14660.44|14738.5|14658.5|8
1725147790000|2024-08-31 23:43:10|14738.66|14658.66|14738.86|14658.86|14738.92|14658.92|14738.66|14658.66|6
1725147800000|2024-08-31 23:43:20|14738.74|14658.74|14739|14659|14739|14659|14738.74|14658.74|8
1725147810000|2024-08-31 23:43:30|14739.89|14659.89|14741.7|14661.7|14741.7|14661.7|14739.89|14659.89|9
1725147820000|2024-08-31 23:43:40|14741.71|14661.71|14742.95|14662.95|14742.95|14662.95|14741.71|14661.71|7
1725147830000|2024-08-31 23:43:50|14743.03|14663.03|14743.82|14663.82|14743.82|14663.82|14742.98|14662.98|8
1725147840000|2024-08-31 23:44:00|14743.68|14663.68|14743.11|14663.11|14743.68|14663.68|14743.11|14663.11|9
1725147850000|2024-08-31 23:44:10|14743.1|14663.1|14743.62|14663.62|14743.62|14663.62|14742.98|14662.98|9
1725147860000|2024-08-31 23:44:20|14743.56|14663.56|14743.32|14663.32|14743.69|14663.69|14743.32|14663.32|9
1725147870000|2024-08-31 23:44:30|14743.41|14663.41|14743.25|14663.25|14743.6|14663.6|14743.25|14663.25|7
1725147880000|2024-08-31 23:44:40|14742.96|14662.96|14743.35|14663.35|14743.35|14663.35|14742.96|14662.96|6
1725147890000|2024-08-31 23:44:50|14743.37|14663.37|14735.04|14655.04|14746.06|14666.06|14735.04|14655.04|3
1725147900000|2024-08-31 23:45:00|14734.99|14654.99|14735.91|14655.91|14735.91|14655.91|14734.88|14654.88|9
1725147910000|2024-08-31 23:45:10|14735.95|14655.95|14736.15|14656.15|14736.23|14656.23|14735.95|14655.95|7
1725147920000|2024-08-31 23:45:20|14736.23|14656.23|14736.72|14656.72|14736.72|14656.72|14736.23|14656.23|4
1725147930000|2024-08-31 23:45:30|14736.89|14656.89|14737.2|14657.2|14737.2|14657.2|14736.89|14656.89|6
1725147940000|2024-08-31 23:45:40|14737.22|14657.22|14737.62|14657.62|14737.62|14657.62|14737.22|14657.22|6
1725147950000|2024-08-31 23:45:50|14737.64|14657.64|14736.35|14656.35|14737.64|14657.64|14736.25|14656.25|9
1725147960000|2024-08-31 23:46:00|14736.29|14656.29|14737.73|14657.73|14737.73|14657.73|14736.14|14656.14|9
1725147970000|2024-08-31 23:46:10|14737.78|14657.78|14737.57|14657.57|14737.8|14657.8|14737.57|14657.57|7
1725147980000|2024-08-31 23:46:20|14737.98|14657.98|14738.02|14658.02|14738.06|14658.06|14737.78|14657.78|9
1725147990000|2024-08-31 23:46:30|14737.99|14657.99|14738.21|14658.21|14738.21|14658.21|14737.97|14657.97|9
1725148000000|2024-08-31 23:46:40|14738.25|14658.25|14738.16|14658.16|14738.25|14658.25|14738.16|14658.16|3
1725148010000|2024-08-31 23:46:50|14738.24|14658.24|14738.02|14658.02|14738.31|14658.31|14738.02|14658.02|6
1725148020000|2024-08-31 23:47:00|14738.05|14658.05|14737.87|14657.87|14738.17|14658.17|14737.87|14657.87|8
1725148030000|2024-08-31 23:47:10|14737.64|14657.64|14736.62|14656.62|14737.64|14657.64|14736.52|14656.52|9
1725148040000|2024-08-31 23:47:20|14736.56|14656.56|14735.88|14655.88|14736.72|14656.72|14735.77|14655.77|8
1725148050000|2024-08-31 23:47:30|14735.95|14655.95|14736.11|14656.11|14736.11|14656.11|14735.95|14655.95|7
1725148060000|2024-08-31 23:47:40|14736.01|14656.01|14733.83|14653.83|14736.01|14656.01|14733.83|14653.83|9
1725148070000|2024-08-31 23:47:50|14733.74|14653.74|14733.41|14653.41|14733.74|14653.74|14733.23|14653.23|8
1725148080000|2024-08-31 23:48:00|14733.32|14653.32|14733.58|14653.58|14733.78|14653.78|14733.32|14653.32|9
1725148090000|2024-08-31 23:48:10|14733.57|14653.57|14733.85|14653.85|14734.01|14654.01|14733.56|14653.56|8
1725148100000|2024-08-31 23:48:20|14733.42|14653.42|14733.74|14653.74|14733.74|14653.74|14733.42|14653.42|4
1725148110000|2024-08-31 23:48:30|14733.9|14653.9|14734.18|14654.18|14734.18|14654.18|14733.9|14653.9|10
1725148120000|2024-08-31 23:48:40|14734.2|14654.2|14734.05|14654.05|14734.46|14654.46|14734.05|14654.05|5
1725148130000|2024-08-31 23:48:50|14734.04|14654.04|14734.05|14654.05|14734.05|14654.05|14734.04|14654.04|2
1725148140000|2024-08-31 23:49:00|14734.03|14654.03|14742.12|14662.12|14745.73|14665.73|14734.03|14654.03|10
1725148150000|2024-08-31 23:49:10|14742.03|14662.03|14742.01|14662.01|14742.03|14662.03|14741.85|14661.85|7
1725148160000|2024-08-31 23:49:20|14741.89|14661.89|14742.19|14662.19|14742.19|14662.19|14741.89|14661.89|6
1725148170000|2024-08-31 23:49:30|14742.22|14662.22|14742.39|14662.39|14742.39|14662.39|14742.22|14662.22|7
1725148180000|2024-08-31 23:49:40|14742.37|14662.37|14742.52|14662.52|14742.52|14662.52|14742.37|14662.37|5
1725148190000|2024-08-31 23:49:50|14742.53|14662.53|14742.86|14662.86|14742.86|14662.86|14742.53|14662.53|3
1725148200000|2024-08-31 23:50:00|14743.03|14663.03|14743.51|14663.51|14743.51|14663.51|14743.03|14663.03|8
1725148210000|2024-08-31 23:50:10|14743.69|14663.69|14743.62|14663.62|14743.77|14663.77|14743.57|14663.57|7
1725148220000|2024-08-31 23:50:20|14743.8|14663.8|14744.16|14664.16|14744.16|14664.16|14743.8|14663.8|7
1725148230000|2024-08-31 23:50:30|14744.19|14664.19|14744.62|14664.62|14744.62|14664.62|14744.19|14664.19|9
1725148240000|2024-08-31 23:50:40|14744.7|14664.7|14745.49|14665.49|14745.49|14665.49|14744.7|14664.7|9
1725148250000|2024-08-31 23:50:50|14745.51|14665.51|14745.8|14665.8|14745.87|14665.87|14745.51|14665.51|8
1725148260000|2024-08-31 23:51:00|14745.88|14665.88|14746.01|14666.01|14746.01|14666.01|14745.88|14665.88|7
1725148270000|2024-08-31 23:51:10|14745.99|14665.99|14739.15|14659.15|14746.08|14666.08|14738.77|14658.77|6
1725148280000|2024-08-31 23:51:20|14739.3|14659.3|14740.02|14660.02|14740.02|14660.02|14739.13|14659.13|10
1725148290000|2024-08-31 23:51:30|14740.06|14660.06|14740.1|14660.1|14740.1|14660.1|14740.05|14660.05|6
1725148300000|2024-08-31 23:51:40|14740|14660|14740.11|14660.11|14740.14|14660.14|14740|14660|7
1725148310000|2024-08-31 23:51:50|14740.13|14660.13|14740.14|14660.14|14740.14|14660.14|14740.11|14660.11|5
1725148320000|2024-08-31 23:52:00|14739.96|14659.96|14740.34|14660.34|14740.34|14660.34|14739.83|14659.83|6
1725148330000|2024-08-31 23:52:10|14740.48|14660.48|14741.55|14661.55|14741.55|14661.55|14740.48|14660.48|10
1725148340000|2024-08-31 23:52:20|14741.56|14661.56|14741.63|14661.63|14741.63|14661.63|14741.56|14661.56|5
1725148350000|2024-08-31 23:52:30|14741.64|14661.64|14742.01|14662.01|14742.01|14662.01|14741.62|14661.62|6
1725148360000|2024-08-31 23:52:40|14742.03|14662.03|14740.76|14660.76|14742.08|14662.08|14740.76|14660.76|6
1725148370000|2024-08-31 23:52:50|14740.81|14660.81|14741.2|14661.2|14741.2|14661.2|14740.67|14660.67|8
1725148380000|2024-08-31 23:53:00|14741.23|14661.23|14741.28|14661.28|14741.28|14661.28|14741.23|14661.23|4
1725148390000|2024-08-31 23:53:10|14741.35|14661.35|14743.65|14663.65|14743.65|14663.65|14741.35|14661.35|10
1725148400000|2024-08-31 23:53:20|14743.66|14663.66|14742.98|14662.98|14743.67|14663.67|14742.85|14662.85|8
1725148410000|2024-08-31 23:53:30|14742.64|14662.64|14741.24|14661.24|14742.64|14662.64|14741.24|14661.24|10
1725148420000|2024-08-31 23:53:40|14741.2|14661.2|14741.08|14661.08|14741.28|14661.28|14741.08|14661.08|8
1725148430000|2024-08-31 23:53:50|14741.07|14661.07|14740.37|14660.37|14741.08|14661.08|14740.37|14660.37|9
1725148440000|2024-08-31 23:54:00|14740.36|14660.36|14740.03|14660.03|14740.36|14660.36|14740.03|14660.03|6
1725148450000|2024-08-31 23:54:10|14740|14660|14740.08|14660.08|14740.32|14660.32|14740|14660|6
1725148460000|2024-08-31 23:54:20|14740.03|14660.03|14740|14660|14740.13|14660.13|14739.92|14659.92|7
1725148470000|2024-08-31 23:54:30|14739.94|14659.94|14740.13|14660.13|14740.13|14660.13|14739.9|14659.9|9
1725148480000|2024-08-31 23:54:40|14740.16|14660.16|14740.1|14660.1|14740.16|14660.16|14740.05|14660.05|6
1725148490000|2024-08-31 23:54:50|14740.11|14660.11|14739.89|14659.89|14740.33|14660.33|14739.89|14659.89|4
1725148500000|2024-08-31 23:55:00|14740.17|14660.17|14742.13|14662.13|14742.18|14662.18|14740.17|14660.17|10
1725148510000|2024-08-31 23:55:10|14742.2|14662.2|14742.48|14662.48|14742.5|14662.5|14742.2|14662.2|8
1725148520000|2024-08-31 23:55:20|14742.64|14662.64|14742.89|14662.89|14742.9|14662.9|14742.64|14662.64|6
1725148530000|2024-08-31 23:55:30|14742.9|14662.9|14743.26|14663.26|14743.26|14663.26|14742.78|14662.78|9
1725148540000|2024-08-31 23:55:40|14743.27|14663.27|14743.06|14663.06|14743.28|14663.28|14743.06|14663.06|9
1725148550000|2024-08-31 23:55:50|14743.15|14663.15|14743.3|14663.3|14743.3|14663.3|14743.15|14663.15|5
1725148560000|2024-08-31 23:56:00|14743.34|14663.34|14743.65|14663.65|14743.65|14663.65|14743.34|14663.34|8
1725148570000|2024-08-31 23:56:10|14743.7|14663.7|14743.86|14663.86|14743.86|14663.86|14743.7|14663.7|7
1725148580000|2024-08-31 23:56:20|14743.74|14663.74|14743.45|14663.45|14743.74|14663.74|14743.45|14663.45|9
1725148590000|2024-08-31 23:56:30|14743.41|14663.41|14743.42|14663.42|14743.5|14663.5|14743.36|14663.36|8
1725148600000|2024-08-31 23:56:40|14743.43|14663.43|14743.56|14663.56|14743.56|14663.56|14743.17|14663.17|9
1725148610000|2024-08-31 23:56:50|14743.53|14663.53|14743.25|14663.25|14743.72|14663.72|14743.25|14663.25|7
1725148620000|2024-08-31 23:57:00|14743.03|14663.03|14742.68|14662.68|14743.03|14663.03|14742.44|14662.44|10
1725148630000|2024-08-31 23:57:10|14742.73|14662.73|14742.52|14662.52|14742.81|14662.81|14742.52|14662.52|9
1725148640000|2024-08-31 23:57:20|14742.51|14662.51|14743.29|14663.29|14743.29|14663.29|14742.51|14662.51|7
1725148650000|2024-08-31 23:57:30|14743.28|14663.28|14742.77|14662.77|14743.28|14663.28|14742.77|14662.77|7
1725148660000|2024-08-31 23:57:40|14742.45|14662.45|14741.72|14661.72|14742.45|14662.45|14741.72|14661.72|9
1725148670000|2024-08-31 23:57:50|14741.67|14661.67|14741.64|14661.64|14741.74|14661.74|14741.64|14661.64|6
1725148680000|2024-08-31 23:58:00|14741.62|14661.62|14741.39|14661.39|14741.62|14661.62|14741.32|14661.32|10
1725148690000|2024-08-31 23:58:10|14741.4|14661.4|14738.78|14658.78|14741.4|14661.4|14738.78|14658.78|9
1725148700000|2024-08-31 23:58:20|14738.77|14658.77|14739.81|14659.81|14739.84|14659.84|14738.77|14658.77|9
1725148710000|2024-08-31 23:58:30|14739.79|14659.79|14740.14|14660.14|14740.14|14660.14|14739.77|14659.77|9
1725148720000|2024-08-31 23:58:40|14740.01|14660.01|14739.85|14659.85|14740.01|14660.01|14739.85|14659.85|6
1725148730000|2024-08-31 23:58:50|14739.89|14659.89|14740.03|14660.03|14740.08|14660.08|14739.89|14659.89|5
1725148740000|2024-08-31 23:59:00|14740.05|14660.05|14739.65|14659.65|14740.06|14660.06|14739.65|14659.65|5
1725148750000|2024-08-31 23:59:10|14739.66|14659.66|14739.49|14659.49|14739.66|14659.66|14739.49|14659.49|7
1725148760000|2024-08-31 23:59:20|14739.51|14659.51|14740.81|14660.81|14740.82|14660.82|14739.45|14659.45|7
1725148770000|2024-08-31 23:59:30|14740.8|14660.8|14740.46|14660.46|14740.8|14660.8|14740.46|14660.46|7
1725148780000|2024-08-31 23:59:40|14740.47|14660.47|14738.69|14658.69|14740.47|14660.47|14738.69|14658.69|9
1725148790000|2024-08-31 23:59:50|14738.68|14658.68|14738.43|14658.43|14738.68|14658.68|14738.43|14658.43|8
1725148800000|2024-09-01 00:00:00|14738.52|14658.52|14737.55|14657.55|14738.52|14658.52|14737.55|14657.55|10
1725148810000|2024-09-01 00:00:10|14737.57|14657.57|14737.01|14657.01|14737.57|14657.57|14736.22|14656.22|9
1725148820000|2024-09-01 00:00:20|14737.11|14657.11|14735|14655|14737.17|14657.17|14735|14655|10
1725148830000|2024-09-01 00:00:30|14734.8|14654.8|14733.94|14653.94|14734.8|14654.8|14733.94|14653.94|9
1725148840000|2024-09-01 00:00:40|14733.93|14653.93|14734.23|14654.23|14734.42|14654.42|14733.93|14653.93|10
1725148850000|2024-09-01 00:00:50|14734.63|14654.63|14735.1|14655.1|14735.41|14655.41|14734.63|14654.63|9
1725148860000|2024-09-01 00:01:00|14735.02|14655.02|14736.73|14656.73|14736.81|14656.81|14735.02|14655.02|10
1725148870000|2024-09-01 00:01:10|14736.72|14656.72|14736.14|14656.14|14737.04|14657.04|14736.05|14656.05|9
1725148880000|2024-09-01 00:01:20|14736.13|14656.13|14735.72|14655.72|14736.13|14656.13|14735.72|14655.72|8
1725148890000|2024-09-01 00:01:30|14735.69|14655.69|14735.23|14655.23|14735.7|14655.7|14735.23|14655.23|9
1725148900000|2024-09-01 00:01:40|14735.07|14655.07|14736.41|14656.41|14736.41|14656.41|14734.35|14654.35|9
1725148910000|2024-09-01 00:01:50|14736.29|14656.29|14734.31|14654.31|14736.29|14656.29|14734.31|14654.31|9
1725148920000|2024-09-01 00:02:00|14734.23|14654.23|14733.64|14653.64|14734.23|14654.23|14733.64|14653.64|9
1725148930000|2024-09-01 00:02:10|14733.58|14653.58|14735.14|14655.14|14735.14|14655.14|14733.58|14653.58|10
1725148940000|2024-09-01 00:02:20|14735.15|14655.15|14735.33|14655.33|14735.4|14655.4|14735.15|14655.15|6
1725148950000|2024-09-01 00:02:30|14735.57|14655.57|14735.72|14655.72|14735.72|14655.72|14735.57|14655.57|4
1725148960000|2024-09-01 00:02:40|14735.71|14655.71|14736.34|14656.34|14736.34|14656.34|14735.71|14655.71|6
1725148970000|2024-09-01 00:02:50|14736.36|14656.36|14736.19|14656.19|14736.42|14656.42|14736.14|14656.14|5
1725148980000|2024-09-01 00:03:00|14736.17|14656.17|14736.43|14656.43|14736.43|14656.43|14736.17|14656.17|8
1725148990000|2024-09-01 00:03:10|14736.31|14656.31|14736.29|14656.29|14736.34|14656.34|14736.29|14656.29|4
1725149000000|2024-09-01 00:03:20|14736.25|14656.25|14736.25|14656.25|14736.25|14656.25|14736.24|14656.24|3
1725149010000|2024-09-01 00:03:30|14736.14|14656.14|14735.5|14655.5|14736.14|14656.14|14735.5|14655.5|5
1725149020000|2024-09-01 00:03:40|14735.46|14655.46|14735.32|14655.32|14735.46|14655.46|14735.21|14655.21|6
1725149030000|2024-09-01 00:03:50|14735.43|14655.43|14735.31|14655.31|14735.7|14655.7|14735.31|14655.31|7
1725149040000|2024-09-01 00:04:00|14735.32|14655.32|14735.12|14655.12|14735.32|14655.32|14735.12|14655.12|4
1725149050000|2024-09-01 00:04:10|14735.01|14655.01|14738.78|14658.78|14738.83|14658.83|14734.91|14654.91|7
1725149060000|2024-09-01 00:04:20|14738.9|14658.9|14739.22|14659.22|14739.33|14659.33|14738.72|14658.72|10
1725149070000|2024-09-01 00:04:30|14739.34|14659.34|14737.92|14657.92|14739.34|14659.34|14737.71|14657.71|6
1725149080000|2024-09-01 00:04:40|14737.97|14657.97|14738.83|14658.83|14738.83|14658.83|14737.97|14657.97|9
1725149090000|2024-09-01 00:04:50|14738.91|14658.91|14739.4|14659.4|14739.4|14659.4|14738.75|14658.75|9
1725149100000|2024-09-01 00:05:00|14739.43|14659.43|14739.43|14659.43|14739.43|14659.43|14739.43|14659.43|1
1725149110000|2024-09-01 00:05:10|14739.68|14659.68|14740.02|14660.02|14740.02|14660.02|14739.68|14659.68|4
1725149120000|2024-09-01 00:05:20|14734.77|14654.77|14734.78|14654.78|14735.26|14655.26|14734.77|14654.77|5
1725149130000|2024-09-01 00:05:30|14734.77|14654.77|14734.89|14654.89|14735.12|14655.12|14734.68|14654.68|5
1725149140000|2024-09-01 00:05:40|14734.81|14654.81|14738.53|14658.53|14738.53|14658.53|14734.81|14654.81|7
1725149150000|2024-09-01 00:05:50|14738.56|14658.56|14739.56|14659.56|14739.56|14659.56|14738.56|14658.56|9
1725149160000|2024-09-01 00:06:00|14739.47|14659.47|14739.75|14659.75|14739.75|14659.75|14739.43|14659.43|7
1725149170000|2024-09-01 00:06:10|14739.79|14659.79|14739.91|14659.91|14739.98|14659.98|14739.79|14659.79|7
1725149180000|2024-09-01 00:06:20|14740.1|14660.1|14740.65|14660.65|14740.76|14660.76|14740.1|14660.1|9
1725149190000|2024-09-01 00:06:30|14740.89|14660.89|14737.82|14657.82|14741.26|14661.26|14737.8|14657.8|9
1725149200000|2024-09-01 00:06:40|14737.83|14657.83|14737.72|14657.72|14737.83|14657.83|14737.71|14657.71|7
1725149210000|2024-09-01 00:06:50|14737.73|14657.73|14737.42|14657.42|14737.73|14657.73|14737.42|14657.42|7
1725149220000|2024-09-01 00:07:00|14737.49|14657.49|14737.65|14657.65|14737.65|14657.65|14737.49|14657.49|6
1725149230000|2024-09-01 00:07:10|14737.67|14657.67|14740.89|14660.89|14740.89|14660.89|14737.67|14657.67|10
1725149240000|2024-09-01 00:07:20|14741.01|14661.01|14740.05|14660.05|14741.01|14661.01|14739.8|14659.8|9
1725149250000|2024-09-01 00:07:30|14740.04|14660.04|14739.97|14659.97|14740.04|14660.04|14739.96|14659.96|6
1725149260000|2024-09-01 00:07:40|14740.01|14660.01|14739.47|14659.47|14740.01|14660.01|14739.47|14659.47|7
1725149270000|2024-09-01 00:07:50|14739.19|14659.19|14739.24|14659.24|14739.27|14659.27|14739.17|14659.17|6
1725149280000|2024-09-01 00:08:00|14739.58|14659.58|14740.79|14660.79|14740.79|14660.79|14739.58|14659.58|6
1725149290000|2024-09-01 00:08:10|14740.7|14660.7|14742.69|14662.69|14742.7|14662.7|14740.69|14660.69|7
1725149300000|2024-09-01 00:08:20|14742.98|14662.98|14743.86|14663.86|14743.87|14663.87|14742.98|14662.98|10
1725149310000|2024-09-01 00:08:30|14743.51|14663.51|14742.42|14662.42|14743.51|14663.51|14742.42|14662.42|10
1725149320000|2024-09-01 00:08:40|14742.18|14662.18|14739.9|14659.9|14742.18|14662.18|14739.78|14659.78|10
1725149330000|2024-09-01 00:08:50|14739.91|14659.91|14741.3|14661.3|14741.3|14661.3|14739.91|14659.91|9
1725149340000|2024-09-01 00:09:00|14741.43|14661.43|14741.16|14661.16|14741.56|14661.56|14741.16|14661.16|8
1725149350000|2024-09-01 00:09:10|14741.15|14661.15|14750.87|14670.87|14750.87|14670.87|14741.12|14661.12|8
1725149360000|2024-09-01 00:09:20|14754.96|14674.96|14754.82|14674.82|14754.99|14674.99|14754.82|14674.82|6
1725149370000|2024-09-01 00:09:30|14754.75|14674.75|14757.36|14677.36|14757.36|14677.36|14754.71|14674.71|10
1725149380000|2024-09-01 00:09:40|14757.47|14677.47|14755.8|14675.8|14757.74|14677.74|14754.45|14674.45|9
1725149390000|2024-09-01 00:09:50|14755.92|14675.92|14754.33|14674.33|14756.02|14676.02|14754.33|14674.33|9
1725149400000|2024-09-01 00:10:00|14753.87|14673.87|14752.51|14672.51|14753.87|14673.87|14752.49|14672.49|10
1725149410000|2024-09-01 00:10:10|14752.33|14672.33|14753.04|14673.04|14753.04|14673.04|14752.25|14672.25|8
1725149420000|2024-09-01 00:10:20|14753.14|14673.14|14755.63|14675.63|14755.63|14675.63|14753.14|14673.14|9
1725149430000|2024-09-01 00:10:30|14755.61|14675.61|14755.55|14675.55|14756.07|14676.07|14755.55|14675.55|9
1725149440000|2024-09-01 00:10:40|14755.49|14675.49|14756.1|14676.1|14756.1|14676.1|14755.47|14675.47|7
1725149450000|2024-09-01 00:10:50|14756.11|14676.11|14756.26|14676.26|14756.26|14676.26|14756.11|14676.11|8
1725149460000|2024-09-01 00:11:00|14756.02|14676.02|14756.03|14676.03|14756.18|14676.18|14756.02|14676.02|6
1725149470000|2024-09-01 00:11:10|14755.86|14675.86|14755.56|14675.56|14755.86|14675.86|14755.56|14675.56|5
1725149480000|2024-09-01 00:11:20|14755.6|14675.6|14755.79|14675.79|14755.79|14675.79|14755.6|14675.6|4
1725149490000|2024-09-01 00:11:30|14755.75|14675.75|14756.59|14676.59|14756.59|14676.59|14755.75|14675.75|6
1725149500000|2024-09-01 00:11:40|14756.51|14676.51|14757.23|14677.23|14757.23|14677.23|14756.51|14676.51|9
1725149510000|2024-09-01 00:11:50|14757.3|14677.3|14757.93|14677.93|14757.93|14677.93|14757.3|14677.3|7
1725149520000|2024-09-01 00:12:00|14758.01|14678.01|14758.93|14678.93|14758.95|14678.95|14758|14678|9
1725149530000|2024-09-01 00:12:10|14759.18|14679.18|14759.38|14679.38|14759.38|14679.38|14759.17|14679.17|6
1725149540000|2024-09-01 00:12:20|14759.39|14679.39|14757.44|14677.44|14759.39|14679.39|14757.44|14677.44|9
1725149550000|2024-09-01 00:12:30|14757.39|14677.39|14757.44|14677.44|14757.54|14677.54|14757.39|14677.39|8
1725149560000|2024-09-01 00:12:40|14757.43|14677.43|14756.76|14676.76|14757.43|14677.43|14756.76|14676.76|3
1725149570000|2024-09-01 00:12:50|14756.74|14676.74|14756.64|14676.64|14756.81|14676.81|14756.64|14676.64|7
1725149580000|2024-09-01 00:13:00|14756.76|14676.76|14754.41|14674.41|14756.76|14676.76|14754.41|14674.41|10
1725149590000|2024-09-01 00:13:10|14754.49|14674.49|14754.56|14674.56|14754.6|14674.6|14754.49|14674.49|6
1725149600000|2024-09-01 00:13:20|14754.58|14674.58|14754.5|14674.5|14754.58|14674.58|14754.24|14674.24|8
1725149610000|2024-09-01 00:13:30|14754.53|14674.53|14754.09|14674.09|14754.53|14674.53|14754.06|14674.06|9
1725149620000|2024-09-01 00:13:40|14754.1|14674.1|14754.55|14674.55|14754.57|14674.57|14754.1|14674.1|7
1725149630000|2024-09-01 00:13:50|14754.86|14674.86|14756.4|14676.4|14756.4|14676.4|14754.86|14674.86|9
1725149640000|2024-09-01 00:14:00|14756.34|14676.34|14756.71|14676.71|14756.73|14676.73|14756.34|14676.34|8
1725149650000|2024-09-01 00:14:10|14756.73|14676.73|14750.2|14670.2|14756.73|14676.73|14750.2|14670.2|7
1725149660000|2024-09-01 00:14:20|14750.17|14670.17|14750.05|14670.05|14750.23|14670.23|14750.05|14670.05|9
1725149670000|2024-09-01 00:14:30|14750.09|14670.09|14751.82|14671.82|14751.83|14671.83|14750.08|14670.08|8
1725149680000|2024-09-01 00:14:40|14751.83|14671.83|14751.19|14671.19|14751.85|14671.85|14751.19|14671.19|7
1725149690000|2024-09-01 00:14:50|14750.3|14670.3|14749.75|14669.75|14750.3|14670.3|14749.56|14669.56|10
1725149700000|2024-09-01 00:15:00|14749.53|14669.53|14749.76|14669.76|14750.14|14670.14|14749.5|14669.5|8
1725149710000|2024-09-01 00:15:10|14749.82|14669.82|14751.92|14671.92|14751.92|14671.92|14749.82|14669.82|10
1725149720000|2024-09-01 00:15:20|14751.93|14671.93|14751.6|14671.6|14751.93|14671.93|14751.19|14671.19|10
1725149730000|2024-09-01 00:15:30|14751.63|14671.63|14751.2|14671.2|14751.63|14671.63|14751.2|14671.2|7
1725149740000|2024-09-01 00:15:40|14751.28|14671.28|14751.62|14671.62|14751.62|14671.62|14751.28|14671.28|8
1725149750000|2024-09-01 00:15:50|14751.52|14671.52|14751.14|14671.14|14751.52|14671.52|14751.14|14671.14|6
1725149760000|2024-09-01 00:16:00|14751.11|14671.11|14751.22|14671.22|14751.22|14671.22|14751.09|14671.09|6
1725149770000|2024-09-01 00:16:10|14751.23|14671.23|14751.19|14671.19|14751.23|14671.23|14751.18|14671.18|6
1725149780000|2024-09-01 00:16:20|14751.2|14671.2|14751.77|14671.77|14751.86|14671.86|14750.73|14670.73|9
1725149790000|2024-09-01 00:16:30|14751.62|14671.62|14750.98|14670.98|14751.62|14671.62|14750.93|14670.93|10
1725149800000|2024-09-01 00:16:40|14750.99|14670.99|14750.62|14670.62|14751|14671|14750.62|14670.62|9
1725149810000|2024-09-01 00:16:50|14750.47|14670.47|14751.18|14671.18|14751.18|14671.18|14750.44|14670.44|10
1725149820000|2024-09-01 00:17:00|14750.99|14670.99|14750.56|14670.56|14750.99|14670.99|14749.99|14669.99|9
1725149830000|2024-09-01 00:17:10|14750.39|14670.39|14750.36|14670.36|14750.63|14670.63|14750.36|14670.36|9
1725149840000|2024-09-01 00:17:20|14750.24|14670.24|14750.7|14670.7|14750.7|14670.7|14750.24|14670.24|5
1725149850000|2024-09-01 00:17:30|14750.69|14670.69|14751.2|14671.2|14751.2|14671.2|14750.59|14670.59|8
1725149860000|2024-09-01 00:17:40|14751.23|14671.23|14751.11|14671.11|14751.23|14671.23|14751.07|14671.07|6
1725149870000|2024-09-01 00:17:50|14750.99|14670.99|14750.76|14670.76|14751.01|14671.01|14750.69|14670.69|7
1725149880000|2024-09-01 00:18:00|14750.74|14670.74|14750.38|14670.38|14750.9|14670.9|14750.34|14670.34|9
1725149890000|2024-09-01 00:18:10|14750.37|14670.37|14750.52|14670.52|14750.52|14670.52|14750.18|14670.18|9
1725149900000|2024-09-01 00:18:20|14750.46|14670.46|14750.21|14670.21|14750.47|14670.47|14750.2|14670.2|9
1725149910000|2024-09-01 00:18:30|14750.23|14670.23|14749|14669|14750.23|14670.23|14748.94|14668.94|10
1725149920000|2024-09-01 00:18:40|14748.98|14668.98|14749.2|14669.2|14749.78|14669.78|14748.92|14668.92|10
1725149930000|2024-09-01 00:18:50|14749.21|14669.21|14747.69|14667.69|14749.22|14669.22|14747.69|14667.69|7
1725149940000|2024-09-01 00:19:00|14747.66|14667.66|14747.66|14667.66|14747.72|14667.72|14747.22|14667.22|9
1725149950000|2024-09-01 00:19:10|14747.77|14667.77|14747.63|14667.63|14747.77|14667.77|14747.55|14667.55|10
1725149960000|2024-09-01 00:19:20|14747.64|14667.64|14747.44|14667.44|14747.66|14667.66|14747.42|14667.42|9
1725149970000|2024-09-01 00:19:30|14747.51|14667.51|14747.51|14667.51|14747.52|14667.52|14747.48|14667.48|5
1725149980000|2024-09-01 00:19:40|14747.49|14667.49|14748.78|14668.78|14748.78|14668.78|14747.28|14667.28|6
1725149990000|2024-09-01 00:19:50|14748.96|14668.96|14747.83|14667.83|14749.13|14669.13|14747.83|14667.83|10
1725150000000|2024-09-01 00:20:00|14747.94|14667.94|14744.24|14664.24|14747.94|14667.94|14744.21|14664.21|10
1725150010000|2024-09-01 00:20:10|14747.15|14667.15|14746.81|14666.81|14747.43|14667.43|14746.81|14666.81|8
1725150020000|2024-09-01 00:20:20|14746.77|14666.77|14745.29|14665.29|14746.77|14666.77|14744.76|14664.76|10
1725150030000|2024-09-01 00:20:30|14745.13|14665.13|14744.78|14664.78|14745.13|14665.13|14744.78|14664.78|6
1725150040000|2024-09-01 00:20:40|14744.77|14664.77|14744.29|14664.29|14744.79|14664.79|14744.25|14664.25|4
1725150050000|2024-09-01 00:20:50|14744.3|14664.3|14743.67|14663.67|14744.3|14664.3|14743.67|14663.67|9
1725150060000|2024-09-01 00:21:00|14743.66|14663.66|14743.08|14663.08|14743.66|14663.66|14743.08|14663.08|7
1725150070000|2024-09-01 00:21:10|14743.06|14663.06|14741.78|14661.78|14743.19|14663.19|14741.78|14661.78|10
1725150080000|2024-09-01 00:21:20|14741.63|14661.63|14741.51|14661.51|14741.63|14661.63|14741.51|14661.51|5
1725150090000|2024-09-01 00:21:30|14742.26|14662.26|14742.48|14662.48|14742.97|14662.97|14742.26|14662.26|10
1725150100000|2024-09-01 00:21:40|14742.42|14662.42|14742.35|14662.35|14742.42|14662.42|14742.35|14662.35|8
1725150110000|2024-09-01 00:21:50|14741.86|14661.86|14741.78|14661.78|14741.9|14661.9|14741.78|14661.78|5
1725150120000|2024-09-01 00:22:00|14741.79|14661.79|14741.36|14661.36|14741.79|14661.79|14741.34|14661.34|8
1725150130000|2024-09-01 00:22:10|14741.19|14661.19|14740.64|14660.64|14741.19|14661.19|14740.64|14660.64|8
1725150140000|2024-09-01 00:22:20|14740.7|14660.7|14740.62|14660.62|14740.7|14660.7|14740.6|14660.6|6
1725150150000|2024-09-01 00:22:30|14741.08|14661.08|14741.31|14661.31|14741.66|14661.66|14741.08|14661.08|10
1725150160000|2024-09-01 00:22:40|14741.29|14661.29|14741.36|14661.36|14741.47|14661.47|14741.29|14661.29|6
1725150170000|2024-09-01 00:22:50|14741.3|14661.3|14740.83|14660.83|14741.3|14661.3|14740.83|14660.83|10
1725150180000|2024-09-01 00:23:00|14740.44|14660.44|14740.14|14660.14|14740.44|14660.44|14740.14|14660.14|7
1725150190000|2024-09-01 00:23:10|14739.96|14659.96|14739.57|14659.57|14739.96|14659.96|14739.35|14659.35|7
1725150200000|2024-09-01 00:23:20|14739.58|14659.58|14739.49|14659.49|14739.67|14659.67|14739.49|14659.49|6
1725150210000|2024-09-01 00:23:30|14739.56|14659.56|14738.56|14658.56|14739.61|14659.61|14738.56|14658.56|10
1725150220000|2024-09-01 00:23:40|14738.03|14658.03|14737.7|14657.7|14738.03|14658.03|14737.7|14657.7|7
1725150230000|2024-09-01 00:23:50|14737.71|14657.71|14737.77|14657.77|14737.77|14657.77|14737.71|14657.71|3
1725150240000|2024-09-01 00:24:00|14737.78|14657.78|14738|14658|14738|14658|14737.78|14657.78|5
1725150250000|2024-09-01 00:24:10|14738.03|14658.03|14736.34|14656.34|14738.04|14658.04|14736.34|14656.34|9
1725150260000|2024-09-01 00:24:20|14736.32|14656.32|14736.03|14656.03|14736.32|14656.32|14736.03|14656.03|8
1725150270000|2024-09-01 00:24:30|14736|14656|14735.74|14655.74|14736|14656|14735.74|14655.74|9
1725150280000|2024-09-01 00:24:40|14735.71|14655.71|14734.21|14654.21|14735.71|14655.71|14734.21|14654.21|10
1725150290000|2024-09-01 00:24:50|14734.36|14654.36|14733.72|14653.72|14734.36|14654.36|14733.63|14653.63|8
1725150300000|2024-09-01 00:25:00|14733.46|14653.46|14733.49|14653.49|14733.61|14653.61|14733.27|14653.27|10
1725150310000|2024-09-01 00:25:10|14733.56|14653.56|14732.89|14652.89|14733.56|14653.56|14732.89|14652.89|8
1725150320000|2024-09-01 00:25:20|14732.88|14652.88|14732.41|14652.41|14732.88|14652.88|14732.41|14652.41|7
1725150330000|2024-09-01 00:25:30|14732.42|14652.42|14732.3|14652.3|14732.92|14652.92|14732.19|14652.19|8
1725150340000|2024-09-01 00:25:40|14732.29|14652.29|14730.88|14650.88|14732.61|14652.61|14730.88|14650.88|10
1725150350000|2024-09-01 00:25:50|14730.67|14650.67|14729.9|14649.9|14730.67|14650.67|14729.5|14649.5|10
1725150360000|2024-09-01 00:26:00|14729.72|14649.72|14728.92|14648.92|14729.73|14649.73|14728.92|14648.92|9
1725150370000|2024-09-01 00:26:10|14728.67|14648.67|14727.76|14647.76|14728.67|14648.67|14727.48|14647.48|10
1725150380000|2024-09-01 00:26:20|14727.61|14647.61|14725.51|14645.51|14727.61|14647.61|14725.51|14645.51|10
1725150390000|2024-09-01 00:26:30|14725.53|14645.53|14722.19|14642.19|14725.53|14645.53|14722.19|14642.19|10
1725150400000|2024-09-01 00:26:40|14721.97|14641.97|14716.53|14636.53|14721.97|14641.97|14716.31|14636.31|10
1725150410000|2024-09-01 00:26:50|14716.67|14636.67|14716.67|14636.67|14716.96|14636.96|14716.65|14636.65|9
1725150420000|2024-09-01 00:27:00|14716.88|14636.88|14716.66|14636.66|14716.9|14636.9|14716.66|14636.66|6
1725150430000|2024-09-01 00:27:10|14716.45|14636.45|14715.08|14635.08|14716.45|14636.45|14715.08|14635.08|10
1725150440000|2024-09-01 00:27:20|14715.15|14635.15|14716.02|14636.02|14716.02|14636.02|14715.1|14635.1|8
1725150450000|2024-09-01 00:27:30|14716.1|14636.1|14717.4|14637.4|14717.4|14637.4|14716.1|14636.1|8
1725150460000|2024-09-01 00:27:40|14717.76|14637.76|14718.38|14638.38|14718.38|14638.38|14717.76|14637.76|8
1725150470000|2024-09-01 00:27:50|14718.57|14638.57|14718.53|14638.53|14718.57|14638.57|14718.29|14638.29|7
1725150480000|2024-09-01 00:28:00|14718.6|14638.6|14721.27|14641.27|14721.27|14641.27|14718.6|14638.6|8
1725150490000|2024-09-01 00:28:10|14721.69|14641.69|14723.18|14643.18|14723.18|14643.18|14721.69|14641.69|9
1725150500000|2024-09-01 00:28:20|14723.22|14643.22|14723.51|14643.51|14723.51|14643.51|14723.22|14643.22|4
1725150510000|2024-09-01 00:28:30|14723.35|14643.35|14722.68|14642.68|14723.35|14643.35|14722.68|14642.68|6
1725150520000|2024-09-01 00:28:40|14722.42|14642.42|14725.91|14645.91|14726.26|14646.26|14721.42|14641.42|10
1725150530000|2024-09-01 00:28:50|14725.9|14645.9|14724.29|14644.29|14725.9|14645.9|14724.24|14644.24|6
1725150540000|2024-09-01 00:29:00|14724.15|14644.15|14724.01|14644.01|14724.15|14644.15|14723.9|14643.9|7
1725150550000|2024-09-01 00:29:10|14723.99|14643.99|14724.35|14644.35|14724.35|14644.35|14723.9|14643.9|9
1725150560000|2024-09-01 00:29:20|14725.27|14645.27|14726.22|14646.22|14726.28|14646.28|14725.27|14645.27|9
1725150570000|2024-09-01 00:29:30|14726.24|14646.24|14726.58|14646.58|14726.75|14646.75|14726.24|14646.24|8
1725150580000|2024-09-01 00:29:40|14726.47|14646.47|14726.09|14646.09|14726.47|14646.47|14726.04|14646.04|9
1725150590000|2024-09-01 00:29:50|14726.08|14646.08|14726.2|14646.2|14726.22|14646.22|14726.08|14646.08|5
1725150600000|2024-09-01 00:30:00|14726.12|14646.12|14724.78|14644.78|14726.2|14646.2|14724.78|14644.78|9
1725150610000|2024-09-01 00:30:10|14724.99|14644.99|14726.03|14646.03|14726.03|14646.03|14724.98|14644.98|7
1725150620000|2024-09-01 00:30:20|14726.06|14646.06|14724.74|14644.74|14726.08|14646.08|14724.74|14644.74|9
1725150630000|2024-09-01 00:30:30|14725.03|14645.03|14725.57|14645.57|14725.61|14645.61|14724.44|14644.44|10
1725150640000|2024-09-01 00:30:40|14725.43|14645.43|14725.01|14645.01|14725.43|14645.43|14725.01|14645.01|10
1725150650000|2024-09-01 00:30:50|14725.02|14645.02|14724.84|14644.84|14725.02|14645.02|14724.72|14644.72|10
1725150660000|2024-09-01 00:31:00|14724.83|14644.83|14723.77|14643.77|14724.89|14644.89|14723.71|14643.71|9
1725150670000|2024-09-01 00:31:10|14723.64|14643.64|14722.64|14642.64|14723.64|14643.64|14722.64|14642.64|7
1725150680000|2024-09-01 00:31:20|14722.58|14642.58|14721.64|14641.64|14722.58|14642.58|14721.64|14641.64|8
1725150690000|2024-09-01 00:31:30|14721.46|14641.46|14721.87|14641.87|14722.58|14642.58|14721.05|14641.05|9
1725150700000|2024-09-01 00:31:40|14721.88|14641.88|14721.53|14641.53|14721.88|14641.88|14721.53|14641.53|4
1725150710000|2024-09-01 00:31:50|14721.4|14641.4|14720.7|14640.7|14721.4|14641.4|14720.68|14640.68|10
1725150720000|2024-09-01 00:32:00|14720.71|14640.71|14720.26|14640.26|14720.88|14640.88|14720.26|14640.26|7
1725150730000|2024-09-01 00:32:10|14719.58|14639.58|14719.68|14639.68|14720.3|14640.3|14719.58|14639.58|9
1725150740000|2024-09-01 00:32:20|14719.66|14639.66|14716.32|14636.32|14719.66|14639.66|14716.32|14636.32|8
1725150750000|2024-09-01 00:32:30|14716.23|14636.23|14716.17|14636.17|14716.24|14636.24|14716.17|14636.17|8
1725150760000|2024-09-01 00:32:40|14716.18|14636.18|14716.04|14636.04|14716.18|14636.18|14716.04|14636.04|6
1725150770000|2024-09-01 00:32:50|14717.64|14637.64|14718.61|14638.61|14718.61|14638.61|14717.64|14637.64|5
1725150780000|2024-09-01 00:33:00|14718.59|14638.59|14719.3|14639.3|14719.3|14639.3|14718.05|14638.05|8
1725150790000|2024-09-01 00:33:10|14719.42|14639.42|14719.67|14639.67|14719.78|14639.78|14719.09|14639.09|10
1725150800000|2024-09-01 00:33:20|14719.98|14639.98|14719.21|14639.21|14720.09|14640.09|14719.2|14639.2|8
1725150810000|2024-09-01 00:33:30|14718.84|14638.84|14717.68|14637.68|14718.97|14638.97|14717.68|14637.68|9
1725150820000|2024-09-01 00:33:40|14717.19|14637.19|14712.58|14632.58|14717.19|14637.19|14712.58|14632.58|9
1725150830000|2024-09-01 00:33:50|14712.57|14632.57|14711.27|14631.27|14712.92|14632.92|14711.27|14631.27|9
1725150840000|2024-09-01 00:34:00|14710.73|14630.73|14710.97|14630.97|14710.97|14630.97|14710.38|14630.38|9
1725150850000|2024-09-01 00:34:10|14711.25|14631.25|14710.16|14630.16|14712.06|14632.06|14710.16|14630.16|9
1725150860000|2024-09-01 00:34:20|14709.12|14629.12|14707.95|14627.95|14709.12|14629.12|14707.63|14627.63|10
1725150870000|2024-09-01 00:34:30|14707.27|14627.27|14706.41|14626.41|14707.27|14627.27|14705.61|14625.61|9
1725150880000|2024-09-01 00:34:40|14706.31|14626.31|14707.47|14627.47|14707.47|14627.47|14706.31|14626.31|9
1725150890000|2024-09-01 00:34:50|14707.63|14627.63|14708.92|14628.92|14708.92|14628.92|14707.63|14627.63|9
1725150900000|2024-09-01 00:35:00|14709.01|14629.01|14707.59|14627.59|14709.01|14629.01|14707.12|14627.12|10
1725150910000|2024-09-01 00:35:10|14707.91|14627.91|14708.38|14628.38|14708.53|14628.53|14707.76|14627.76|10
1725150920000|2024-09-01 00:35:20|14708.36|14628.36|14707.19|14627.19|14708.98|14628.98|14707.19|14627.19|10
1725150930000|2024-09-01 00:35:30|14707.07|14627.07|14707.73|14627.73|14707.73|14627.73|14706.81|14626.81|7
1725150940000|2024-09-01 00:35:40|14707.59|14627.59|14710.08|14630.08|14710.08|14630.08|14707.46|14627.46|10
1725150950000|2024-09-01 00:35:50|14710.09|14630.09|14709.97|14629.97|14710.1|14630.1|14709.7|14629.7|9
1725150960000|2024-09-01 00:36:00|14709.9|14629.9|14710.36|14630.36|14710.36|14630.36|14709.9|14629.9|10
1725150970000|2024-09-01 00:36:10|14710.57|14630.57|14711.38|14631.38|14712.18|14632.18|14710.57|14630.57|9
1725150980000|2024-09-01 00:36:20|14711.07|14631.07|14713.44|14633.44|14713.44|14633.44|14711.07|14631.07|9
1725150990000|2024-09-01 00:36:30|14713.21|14633.21|14713.4|14633.4|14713.92|14633.92|14713.21|14633.21|9
1725151000000|2024-09-01 00:36:40|14713.29|14633.29|14713.98|14633.98|14714.26|14634.26|14713.18|14633.18|9
1725151010000|2024-09-01 00:36:50|14713.99|14633.99|14714.17|14634.17|14714.25|14634.25|14713.99|14633.99|10
1725151020000|2024-09-01 00:37:00|14714.43|14634.43|14715.25|14635.25|14715.25|14635.25|14713.13|14633.13|10
1725151030000|2024-09-01 00:37:10|14715.38|14635.38|14715.17|14635.17|14715.48|14635.48|14715.17|14635.17|8
1725151040000|2024-09-01 00:37:20|14715.32|14635.32|14716.17|14636.17|14716.25|14636.25|14715.28|14635.28|9
1725151050000|2024-09-01 00:37:30|14717.06|14637.06|14716.55|14636.55|14718.04|14638.04|14716.55|14636.55|8
1725151060000|2024-09-01 00:37:40|14716.06|14636.06|14716.02|14636.02|14716.06|14636.06|14715.78|14635.78|9
1725151070000|2024-09-01 00:37:50|14716.14|14636.14|14716.59|14636.59|14716.59|14636.59|14716.14|14636.14|8
1725151080000|2024-09-01 00:38:00|14716.25|14636.25|14716.4|14636.4|14716.63|14636.63|14716.25|14636.25|7
1725151090000|2024-09-01 00:38:10|14716.47|14636.47|14717.49|14637.49|14717.49|14637.49|14716.12|14636.12|10
1725151100000|2024-09-01 00:38:20|14717.11|14637.11|14715.53|14635.53|14717.11|14637.11|14715.53|14635.53|8
1725151110000|2024-09-01 00:38:30|14715.13|14635.13|14716.7|14636.7|14716.7|14636.7|14715.01|14635.01|10
1725151120000|2024-09-01 00:38:40|14716.73|14636.73|14716.7|14636.7|14716.76|14636.76|14716.7|14636.7|4
1725151130000|2024-09-01 00:38:50|14716.71|14636.71|14716.94|14636.94|14716.94|14636.94|14716.57|14636.57|9
1725151140000|2024-09-01 00:39:00|14716.97|14636.97|14719.37|14639.37|14719.58|14639.58|14716.97|14636.97|7
1725151150000|2024-09-01 00:39:10|14719.59|14639.59|14720.08|14640.08|14720.08|14640.08|14719.59|14639.59|8
1725151160000|2024-09-01 00:39:20|14720.01|14640.01|14720.13|14640.13|14720.13|14640.13|14720.01|14640.01|8
1725151170000|2024-09-01 00:39:30|14720.14|14640.14|14722.26|14642.26|14722.26|14642.26|14720.14|14640.14|6
1725151180000|2024-09-01 00:39:40|14722.24|14642.24|14722.72|14642.72|14722.86|14642.86|14722.24|14642.24|7
1725151190000|2024-09-01 00:39:50|14722.8|14642.8|14722.76|14642.76|14722.8|14642.8|14722.72|14642.72|6
1725151200000|2024-09-01 00:40:00|14722.78|14642.78|14722.46|14642.46|14722.78|14642.78|14722.46|14642.46|5
1725151210000|2024-09-01 00:40:10|14722.44|14642.44|14722.36|14642.36|14722.45|14642.45|14722.15|14642.15|9
1725151220000|2024-09-01 00:40:20|14722.45|14642.45|14722.41|14642.41|14722.45|14642.45|14722.41|14642.41|4
1725151230000|2024-09-01 00:40:30|14722.4|14642.4|14722.96|14642.96|14722.96|14642.96|14722.38|14642.38|9
1725151240000|2024-09-01 00:40:40|14722.99|14642.99|14723.32|14643.32|14723.32|14643.32|14722.98|14642.98|10
1725151250000|2024-09-01 00:40:50|14723.35|14643.35|14723.49|14643.49|14723.5|14643.5|14723.35|14643.35|7
1725151260000|2024-09-01 00:41:00|14723.54|14643.54|14723.3|14643.3|14723.54|14643.54|14723.29|14643.29|7
1725151270000|2024-09-01 00:41:10|14723.31|14643.31|14723.46|14643.46|14723.46|14643.46|14723.31|14643.31|3
1725151280000|2024-09-01 00:41:20|14723.32|14643.32|14723.74|14643.74|14723.74|14643.74|14723.18|14643.18|7
1725151290000|2024-09-01 00:41:30|14723.73|14643.73|14724.13|14644.13|14724.13|14644.13|14723.73|14643.73|7
1725151300000|2024-09-01 00:41:40|14724.15|14644.15|14724.28|14644.28|14724.28|14644.28|14724.15|14644.15|8
1725151310000|2024-09-01 00:41:50|14724.24|14644.24|14724.53|14644.53|14724.53|14644.53|14724.17|14644.17|7
1725151320000|2024-09-01 00:42:00|14724.47|14644.47|14725.12|14645.12|14725.12|14645.12|14724.47|14644.47|9
1725151330000|2024-09-01 00:42:10|14725.06|14645.06|14724.98|14644.98|14725.06|14645.06|14724.89|14644.89|7
1725151340000|2024-09-01 00:42:20|14725|14645|14725.15|14645.15|14725.15|14645.15|14725|14645|6
1725151350000|2024-09-01 00:42:30|14725.45|14645.45|14725.37|14645.37|14725.52|14645.52|14725.37|14645.37|5
1725151360000|2024-09-01 00:42:40|14725.38|14645.38|14725.31|14645.31|14725.38|14645.38|14725.22|14645.22|9
1725151370000|2024-09-01 00:42:50|14725.42|14645.42|14725.43|14645.43|14725.43|14645.43|14725.41|14645.41|4
1725151380000|2024-09-01 00:43:00|14725.45|14645.45|14726.2|14646.2|14726.21|14646.21|14725.45|14645.45|5
1725151390000|2024-09-01 00:43:10|14726.23|14646.23|14727.81|14647.81|14727.81|14647.81|14726.23|14646.23|6
1725151400000|2024-09-01 00:43:20|14727.93|14647.93|14726.14|14646.14|14727.93|14647.93|14726.14|14646.14|8
1725151410000|2024-09-01 00:43:30|14726.1|14646.1|14726.32|14646.32|14726.32|14646.32|14726.1|14646.1|7
1725151420000|2024-09-01 00:43:40|14726.31|14646.31|14726.89|14646.89|14726.89|14646.89|14726.31|14646.31|5
1725151430000|2024-09-01 00:43:50|14726.98|14646.98|14727.83|14647.83|14727.83|14647.83|14726.98|14646.98|6
1725151440000|2024-09-01 00:44:00|14727.84|14647.84|14729.83|14649.83|14730.07|14650.07|14727.84|14647.84|9
1725151450000|2024-09-01 00:44:10|14729.5|14649.5|14726.87|14646.87|14729.67|14649.67|14726.87|14646.87|10
1725151460000|2024-09-01 00:44:20|14726.82|14646.82|14722.2|14642.2|14726.82|14646.82|14722.2|14642.2|10
1725151470000|2024-09-01 00:44:30|14721.43|14641.43|14716.95|14636.95|14721.43|14641.43|14715.85|14635.85|10
1725151480000|2024-09-01 00:44:40|14717.02|14637.02|14711.56|14631.56|14717.02|14637.02|14711.38|14631.38|10
1725151490000|2024-09-01 00:44:50|14711.43|14631.43|14707.44|14627.44|14711.68|14631.68|14707.44|14627.44|10
1725151500000|2024-09-01 00:45:00|14707.48|14627.48|14707.65|14627.65|14707.74|14627.74|14707.42|14627.42|9
1725151510000|2024-09-01 00:45:10|14707.68|14627.68|14707.45|14627.45|14707.86|14627.86|14707.42|14627.42|7
1725151520000|2024-09-01 00:45:20|14707.44|14627.44|14708.14|14628.14|14708.14|14628.14|14707.25|14627.25|9
1725151530000|2024-09-01 00:45:30|14708.1|14628.1|14708.74|14628.74|14709.16|14629.16|14708.1|14628.1|10
1725151540000|2024-09-01 00:45:40|14708.73|14628.73|14708.73|14628.73|14708.81|14628.81|14708.51|14628.51|9
1725151550000|2024-09-01 00:45:50|14708.82|14628.82|14708.89|14628.89|14709.15|14629.15|14708.72|14628.72|10
1725151560000|2024-09-01 00:46:00|14708.94|14628.94|14708.62|14628.62|14708.94|14628.94|14708.62|14628.62|10
1725151570000|2024-09-01 00:46:10|14708.9|14628.9|14708.08|14628.08|14708.9|14628.9|14708.08|14628.08|10
1725151580000|2024-09-01 00:46:20|14707.88|14627.88|14707.28|14627.28|14707.88|14627.88|14707.28|14627.28|9
1725151590000|2024-09-01 00:46:30|14707.43|14627.43|14707.17|14627.17|14707.56|14627.56|14707.17|14627.17|10
1725151600000|2024-09-01 00:46:40|14707.18|14627.18|14707.46|14627.46|14707.62|14627.62|14707.16|14627.16|9
1725151610000|2024-09-01 00:46:50|14707.74|14627.74|14709.02|14629.02|14709.02|14629.02|14707.74|14627.74|10
1725151620000|2024-09-01 00:47:00|14709.1|14629.1|14709.2|14629.2|14709.2|14629.2|14708.98|14628.98|9
1725151630000|2024-09-01 00:47:10|14709.48|14629.48|14709.83|14629.83|14709.83|14629.83|14709.48|14629.48|9
1725151640000|2024-09-01 00:47:20|14709.87|14629.87|14710.42|14630.42|14710.42|14630.42|14709.87|14629.87|10
1725151650000|2024-09-01 00:47:30|14710.43|14630.43|14710.35|14630.35|14710.43|14630.43|14710.3|14630.3|7
1725151660000|2024-09-01 00:47:40|14710.52|14630.52|14708.29|14628.29|14710.52|14630.52|14708.23|14628.23|10
1725151670000|2024-09-01 00:47:50|14708.28|14628.28|14709.9|14629.9|14709.9|14629.9|14708.28|14628.28|8
1725151680000|2024-09-01 00:48:00|14709.94|14629.94|14709.85|14629.85|14709.94|14629.94|14709.74|14629.74|7
1725151690000|2024-09-01 00:48:10|14709.86|14629.86|14709.88|14629.88|14709.96|14629.96|14709.59|14629.59|10
1725151700000|2024-09-01 00:48:20|14709.81|14629.81|14709.89|14629.89|14710.47|14630.47|14709.77|14629.77|10
1725151710000|2024-09-01 00:48:30|14709.91|14629.91|14710.04|14630.04|14710.04|14630.04|14709.72|14629.72|9
1725151720000|2024-09-01 00:48:40|14710.06|14630.06|14710.87|14630.87|14710.87|14630.87|14710.06|14630.06|8
1725151730000|2024-09-01 00:48:50|14710.86|14630.86|14711.38|14631.38|14711.46|14631.46|14710.83|14630.83|8
1725151740000|2024-09-01 00:49:00|14711.26|14631.26|14710.68|14630.68|14711.26|14631.26|14710.65|14630.65|8
1725151750000|2024-09-01 00:49:10|14710.69|14630.69|14710.32|14630.32|14710.69|14630.69|14710.32|14630.32|8
1725151760000|2024-09-01 00:49:20|14710.3|14630.3|14711.3|14631.3|14711.3|14631.3|14710.08|14630.08|7
1725151770000|2024-09-01 00:49:30|14711.22|14631.22|14709.75|14629.75|14711.67|14631.67|14709.48|14629.48|10
1725151780000|2024-09-01 00:49:40|14709.74|14629.74|14709.6|14629.6|14709.79|14629.79|14709.6|14629.6|8
1725151790000|2024-09-01 00:49:50|14709.53|14629.53|14708.56|14628.56|14709.53|14629.53|14708.56|14628.56|7
1725151800000|2024-09-01 00:50:00|14708.5|14628.5|14708.11|14628.11|14708.5|14628.5|14707.59|14627.59|9
1725151810000|2024-09-01 00:50:10|14708.19|14628.19|14709.35|14629.35|14709.35|14629.35|14708.19|14628.19|10
1725151820000|2024-09-01 00:50:20|14709.42|14629.42|14712.38|14632.38|14712.38|14632.38|14709.42|14629.42|10
1725151830000|2024-09-01 00:50:30|14713.06|14633.06|14713.68|14633.68|14713.68|14633.68|14713.06|14633.06|10
1725151840000|2024-09-01 00:50:40|14713.67|14633.67|14713.56|14633.56|14713.67|14633.67|14713.53|14633.53|5
1725151850000|2024-09-01 00:50:50|14713.72|14633.72|14713.97|14633.97|14713.99|14633.99|14713.56|14633.56|10
1725151860000|2024-09-01 00:51:00|14713.96|14633.96|14712.5|14632.5|14714.25|14634.25|14712.5|14632.5|8
1725151870000|2024-09-01 00:51:10|14712.47|14632.47|14712.42|14632.42|14712.71|14632.71|14712.42|14632.42|9
1725151880000|2024-09-01 00:51:20|14712.69|14632.69|14712.69|14632.69|14712.7|14632.7|14712.69|14632.69|3
1725151890000|2024-09-01 00:51:30|14712.3|14632.3|14713.74|14633.74|14713.74|14633.74|14712.09|14632.09|9
1725151900000|2024-09-01 00:51:40|14713.8|14633.8|14715.24|14635.24|14715.24|14635.24|14713.8|14633.8|10
1725151910000|2024-09-01 00:51:50|14715.29|14635.29|14715.37|14635.37|14715.37|14635.37|14715.17|14635.17|6
1725151920000|2024-09-01 00:52:00|14715.4|14635.4|14715.78|14635.78|14715.81|14635.81|14715.4|14635.4|6
1725151930000|2024-09-01 00:52:10|14715.79|14635.79|14717.3|14637.3|14717.3|14637.3|14715.79|14635.79|8
1725151940000|2024-09-01 00:52:20|14717.34|14637.34|14716.73|14636.73|14717.34|14637.34|14716.67|14636.67|9
1725151950000|2024-09-01 00:52:30|14716.74|14636.74|14716.33|14636.33|14717.14|14637.14|14716.33|14636.33|7
1725151960000|2024-09-01 00:52:40|14715.95|14635.95|14716.83|14636.83|14716.88|14636.88|14715.57|14635.57|9
1725151970000|2024-09-01 00:52:50|14716.6|14636.6|14714.45|14634.45|14716.84|14636.84|14714.45|14634.45|10
1725151980000|2024-09-01 00:53:00|14714.26|14634.26|14713.64|14633.64|14714.26|14634.26|14713.64|14633.64|8
1725151990000|2024-09-01 00:53:10|14713.68|14633.68|14713.91|14633.91|14713.97|14633.97|14713.68|14633.68|9
1725152000000|2024-09-01 00:53:20|14713.33|14633.33|14712.97|14632.97|14713.34|14633.34|14712.97|14632.97|9
1725152010000|2024-09-01 00:53:30|14712.9|14632.9|14713.13|14633.13|14713.13|14633.13|14712.9|14632.9|7
1725152020000|2024-09-01 00:53:40|14713.21|14633.21|14713.69|14633.69|14713.91|14633.91|14713.21|14633.21|10
1725152030000|2024-09-01 00:53:50|14713.6|14633.6|14713.33|14633.33|14713.6|14633.6|14713.33|14633.33|6
1725152040000|2024-09-01 00:54:00|14713.31|14633.31|14713.13|14633.13|14713.38|14633.38|14712.92|14632.92|9
1725152050000|2024-09-01 00:54:10|14713.03|14633.03|14713.13|14633.13|14713.23|14633.23|14712.98|14632.98|8
1725152060000|2024-09-01 00:54:20|14713.03|14633.03|14713.38|14633.38|14713.52|14633.52|14713.03|14633.03|10
1725152070000|2024-09-01 00:54:30|14713.35|14633.35|14713.55|14633.55|14713.57|14633.57|14713.28|14633.28|10
1725152080000|2024-09-01 00:54:40|14713.56|14633.56|14713.94|14633.94|14713.94|14633.94|14713.56|14633.56|5
1725152090000|2024-09-01 00:54:50|14714.06|14634.06|14712.55|14632.55|14714.06|14634.06|14712.38|14632.38|9
1725152100000|2024-09-01 00:55:00|14712.62|14632.62|14713.48|14633.48|14713.56|14633.56|14712.62|14632.62|10
1725152110000|2024-09-01 00:55:10|14713.53|14633.53|14714.37|14634.37|14714.37|14634.37|14713.53|14633.53|7
1725152120000|2024-09-01 00:55:20|14714.44|14634.44|14715.67|14635.67|14715.67|14635.67|14714.44|14634.44|10
1725152130000|2024-09-01 00:55:30|14715.87|14635.87|14716.89|14636.89|14716.95|14636.95|14715.87|14635.87|7
1725152140000|2024-09-01 00:55:40|14716.67|14636.67|14716.65|14636.65|14717.13|14637.13|14716.56|14636.56|8
1725152150000|2024-09-01 00:55:50|14716.7|14636.7|14716.55|14636.55|14716.96|14636.96|14716.55|14636.55|9
1725152160000|2024-09-01 00:56:00|14716.58|14636.58|14716.97|14636.97|14716.97|14636.97|14716.58|14636.58|9
1725152170000|2024-09-01 00:56:10|14717.07|14637.07|14716.98|14636.98|14717.5|14637.5|14716.98|14636.98|10
1725152180000|2024-09-01 00:56:20|14717.13|14637.13|14719.19|14639.19|14719.19|14639.19|14717.09|14637.09|10
1725152190000|2024-09-01 00:56:30|14719.21|14639.21|14719.35|14639.35|14719.36|14639.36|14719.21|14639.21|10
1725152200000|2024-09-01 00:56:40|14719.56|14639.56|14720.19|14640.19|14720.19|14640.19|14719.45|14639.45|8
1725152210000|2024-09-01 00:56:50|14720.3|14640.3|14721.88|14641.88|14722.4|14642.4|14720.3|14640.3|10
1725152220000|2024-09-01 00:57:00|14722.54|14642.54|14722.27|14642.27|14722.57|14642.57|14722.27|14642.27|7
1725152230000|2024-09-01 00:57:10|14721.73|14641.73|14720.79|14640.79|14721.73|14641.73|14720.79|14640.79|7
1725152240000|2024-09-01 00:57:20|14720.44|14640.44|14719.67|14639.67|14720.57|14640.57|14719.67|14639.67|10
1725152250000|2024-09-01 00:57:30|14719.48|14639.48|14719.24|14639.24|14719.48|14639.48|14719.24|14639.24|7
1725152260000|2024-09-01 00:57:40|14719.04|14639.04|14719|14639|14719.04|14639.04|14719|14639|8
1725152270000|2024-09-01 00:57:50|14719.01|14639.01|14718.2|14638.2|14719.05|14639.05|14717.89|14637.89|8
1725152280000|2024-09-01 00:58:00|14718.12|14638.12|14717.69|14637.69|14718.17|14638.17|14717.69|14637.69|8
1725152290000|2024-09-01 00:58:10|14717.77|14637.77|14717.65|14637.65|14717.77|14637.77|14717.65|14637.65|7
1725152300000|2024-09-01 00:58:20|14717.63|14637.63|14717.6|14637.6|14717.63|14637.63|14717.41|14637.41|7
1725152310000|2024-09-01 00:58:30|14717.61|14637.61|14717.53|14637.53|14717.61|14637.61|14717.53|14637.53|4
1725152320000|2024-09-01 00:58:40|14717.6|14637.6|14718.07|14638.07|14718.07|14638.07|14717.6|14637.6|9
1725152330000|2024-09-01 00:58:50|14717.36|14637.36|14716.65|14636.65|14717.36|14637.36|14716.65|14636.65|10
1725152340000|2024-09-01 00:59:00|14716.8|14636.8|14715.88|14635.88|14716.89|14636.89|14715.88|14635.88|6
1725152350000|2024-09-01 00:59:10|14715.42|14635.42|14714.8|14634.8|14715.42|14635.42|14714.8|14634.8|9
1725152360000|2024-09-01 00:59:20|14714.77|14634.77|14715.25|14635.25|14715.25|14635.25|14714.75|14634.75|9
1725152370000|2024-09-01 00:59:30|14715.27|14635.27|14715.28|14635.28|14715.3|14635.3|14715.27|14635.27|4
1725152380000|2024-09-01 00:59:40|14715.32|14635.32|14714.84|14634.84|14715.36|14635.36|14714.66|14634.66|8
1725152390000|2024-09-01 00:59:50|14714.89|14634.89|14714.69|14634.69|14714.92|14634.92|14714.6|14634.6|8
1725152400000|2024-09-01 01:00:00|14714.5|14634.5|14710.66|14630.66|14714.5|14634.5|14710.66|14630.66|9
1725152410000|2024-09-01 01:00:10|14710.55|14630.55|14709.69|14629.69|14710.63|14630.63|14709.69|14629.69|10
1725152420000|2024-09-01 01:00:20|14709.72|14629.72|14708.28|14628.28|14709.72|14629.72|14708.28|14628.28|10
1725152430000|2024-09-01 01:00:30|14708.04|14628.04|14706.56|14626.56|14708.04|14628.04|14706.56|14626.56|10
1725152440000|2024-09-01 01:00:40|14706.9|14626.9|14707.48|14627.48|14707.49|14627.49|14706.77|14626.77|6
1725152450000|2024-09-01 01:00:50|14707.5|14627.5|14707.9|14627.9|14707.9|14627.9|14707.49|14627.49|6
1725152460000|2024-09-01 01:01:00|14707.82|14627.82|14710.56|14630.56|14710.56|14630.56|14707.82|14627.82|9
1725152470000|2024-09-01 01:01:10|14711.13|14631.13|14712.13|14632.13|14712.13|14632.13|14711.13|14631.13|7
1725152480000|2024-09-01 01:01:20|14712.25|14632.25|14712.64|14632.64|14712.64|14632.64|14712.09|14632.09|5
1725152490000|2024-09-01 01:01:30|14712.71|14632.71|14713.18|14633.18|14713.18|14633.18|14712.71|14632.71|5
1725152500000|2024-09-01 01:01:40|14713.17|14633.17|14713.54|14633.54|14713.54|14633.54|14713.17|14633.17|9
1725152510000|2024-09-01 01:01:50|14713.63|14633.63|14712.63|14632.63|14714.07|14634.07|14712.63|14632.63|9
1725152520000|2024-09-01 01:02:00|14712.52|14632.52|14713.03|14633.03|14713.03|14633.03|14712.52|14632.52|9
1725152530000|2024-09-01 01:02:10|14713.05|14633.05|14713.15|14633.15|14713.15|14633.15|14713.05|14633.05|4
1725152540000|2024-09-01 01:02:20|14713.21|14633.21|14711.94|14631.94|14713.21|14633.21|14711.94|14631.94|9
1725152550000|2024-09-01 01:02:30|14711.93|14631.93|14712.12|14632.12|14712.12|14632.12|14711.81|14631.81|8
1725152560000|2024-09-01 01:02:40|14712.23|14632.23|14712.64|14632.64|14712.71|14632.71|14712.23|14632.23|10
1725152570000|2024-09-01 01:02:50|14712.6|14632.6|14712.85|14632.85|14712.85|14632.85|14712.6|14632.6|8
1725152580000|2024-09-01 01:03:00|14712.75|14632.75|14712.32|14632.32|14712.93|14632.93|14712.32|14632.32|9
1725152590000|2024-09-01 01:03:10|14712.34|14632.34|14713.7|14633.7|14713.76|14633.76|14712.21|14632.21|9
1725152600000|2024-09-01 01:03:20|14714.59|14634.59|14714.64|14634.64|14714.7|14634.7|14714.59|14634.59|6
1725152610000|2024-09-01 01:03:30|14714.65|14634.65|14714.65|14634.65|14714.68|14634.68|14714.51|14634.51|7
1725152620000|2024-09-01 01:03:40|14714.48|14634.48|14714.62|14634.62|14714.62|14634.62|14714.36|14634.36|9
1725152630000|2024-09-01 01:03:50|14714.53|14634.53|14716.14|14636.14|14716.14|14636.14|14714.53|14634.53|10
1725152640000|2024-09-01 01:04:00|14716.32|14636.32|14715.63|14635.63|14716.32|14636.32|14715.57|14635.57|10
1725152650000|2024-09-01 01:04:10|14715.52|14635.52|14715.6|14635.6|14715.6|14635.6|14715.11|14635.11|8
1725152660000|2024-09-01 01:04:20|14715.73|14635.73|14716.46|14636.46|14716.46|14636.46|14715.68|14635.68|9
1725152670000|2024-09-01 01:04:30|14716.56|14636.56|14716.9|14636.9|14716.9|14636.9|14716.56|14636.56|8
1725152680000|2024-09-01 01:04:40|14716.91|14636.91|14716.87|14636.87|14717.12|14637.12|14716.71|14636.71|6
1725152690000|2024-09-01 01:04:50|14716.84|14636.84|14716.95|14636.95|14716.95|14636.95|14716.6|14636.6|9
1725152700000|2024-09-01 01:05:00|14716.96|14636.96|14716.99|14636.99|14717.22|14637.22|14716.96|14636.96|7
1725152710000|2024-09-01 01:05:10|14717.08|14637.08|14717.93|14637.93|14717.93|14637.93|14717.08|14637.08|8
1725152720000|2024-09-01 01:05:20|14718.18|14638.18|14718.33|14638.33|14718.46|14638.46|14718.18|14638.18|9
1725152730000|2024-09-01 01:05:30|14718.48|14638.48|14718.56|14638.56|14718.61|14638.61|14718.35|14638.35|7
1725152740000|2024-09-01 01:05:40|14718.55|14638.55|14719.28|14639.28|14719.28|14639.28|14718.53|14638.53|7
1725152750000|2024-09-01 01:05:50|14719.29|14639.29|14719.29|14639.29|14719.34|14639.34|14719.08|14639.08|8
1725152760000|2024-09-01 01:06:00|14719.31|14639.31|14719.39|14639.39|14719.51|14639.51|14719.31|14639.31|7
1725152770000|2024-09-01 01:06:10|14719.37|14639.37|14719.22|14639.22|14719.37|14639.37|14719.14|14639.14|7
1725152780000|2024-09-01 01:06:20|14719.23|14639.23|14719.3|14639.3|14719.32|14639.32|14719.1|14639.1|9
1725152790000|2024-09-01 01:06:30|14719.31|14639.31|14718.91|14638.91|14719.32|14639.32|14718.91|14638.91|7
1725152800000|2024-09-01 01:06:40|14718.9|14638.9|14719.25|14639.25|14719.25|14639.25|14718.79|14638.79|4
1725152810000|2024-09-01 01:06:50|14719.22|14639.22|14719.12|14639.12|14719.22|14639.22|14719.12|14639.12|2
1725152820000|2024-09-01 01:07:00|14719.28|14639.28|14719.23|14639.23|14719.53|14639.53|14719.23|14639.23|8
1725152830000|2024-09-01 01:07:10|14719.13|14639.13|14719.1|14639.1|14719.31|14639.31|14719.1|14639.1|7
1725152840000|2024-09-01 01:07:20|14719.16|14639.16|14716.35|14636.35|14719.16|14639.16|14716.35|14636.35|9
1725152850000|2024-09-01 01:07:30|14716.33|14636.33|14716.25|14636.25|14716.33|14636.33|14716.23|14636.23|7
1725152860000|2024-09-01 01:07:40|14715.84|14635.84|14715.51|14635.51|14715.84|14635.84|14715.51|14635.51|8
1725152870000|2024-09-01 01:07:50|14715.52|14635.52|14715.65|14635.65|14715.65|14635.65|14715.43|14635.43|6
1725152880000|2024-09-01 01:08:00|14715.38|14635.38|14713.04|14633.04|14715.4|14635.4|14713.04|14633.04|10
1725152890000|2024-09-01 01:08:10|14712.95|14632.95|14710.83|14630.83|14712.95|14632.95|14710.83|14630.83|10
1725152900000|2024-09-01 01:08:20|14709.82|14629.82|14710.1|14630.1|14710.2|14630.2|14709.77|14629.77|7
1725152910000|2024-09-01 01:08:30|14710.02|14630.02|14710.31|14630.31|14710.31|14630.31|14710|14630|6
1725152920000|2024-09-01 01:08:40|14710.27|14630.27|14709.66|14629.66|14710.27|14630.27|14709.63|14629.63|9
1725152930000|2024-09-01 01:08:50|14709.65|14629.65|14710.08|14630.08|14710.09|14630.09|14709.65|14629.65|5
1725152940000|2024-09-01 01:09:00|14709.65|14629.65|14705.93|14625.93|14709.65|14629.65|14705.93|14625.93|9
1725152950000|2024-09-01 01:09:10|14705.89|14625.89|14705.83|14625.83|14705.89|14625.89|14705.81|14625.81|6
1725152960000|2024-09-01 01:09:20|14705.61|14625.61|14705.03|14625.03|14705.62|14625.62|14704.93|14624.93|4
1725152970000|2024-09-01 01:09:30|14705.31|14625.31|14703.36|14623.36|14705.54|14625.54|14703.08|14623.08|10
1725152980000|2024-09-01 01:09:40|14703.37|14623.37|14704.04|14624.04|14704.04|14624.04|14703.23|14623.23|6
1725152990000|2024-09-01 01:09:50|14703.92|14623.92|14704.52|14624.52|14704.54|14624.54|14703.87|14623.87|8
1725153000000|2024-09-01 01:10:00|14704.5|14624.5|14704.34|14624.34|14704.5|14624.5|14704.03|14624.03|9
1725153010000|2024-09-01 01:10:10|14704.21|14624.21|14704.03|14624.03|14704.21|14624.21|14704.03|14624.03|9
1725153020000|2024-09-01 01:10:20|14703.81|14623.81|14703.19|14623.19|14703.81|14623.81|14703.19|14623.19|10
1725153030000|2024-09-01 01:10:30|14702.95|14622.95|14702.45|14622.45|14702.96|14622.96|14702.45|14622.45|9
1725153040000|2024-09-01 01:10:40|14702.49|14622.49|14701.17|14621.17|14702.49|14622.49|14701.17|14621.17|8
1725153050000|2024-09-01 01:10:50|14700.94|14620.94|14699.85|14619.85|14701.04|14621.04|14699.85|14619.85|7
1725153060000|2024-09-01 01:11:00|14699.12|14619.12|14697.8|14617.8|14699.12|14619.12|14697.8|14617.8|10
1725153070000|2024-09-01 01:11:10|14697.77|14617.77|14697.14|14617.14|14697.77|14617.77|14697.14|14617.14|8
1725153080000|2024-09-01 01:11:20|14696.89|14616.89|14694.21|14614.21|14696.89|14616.89|14694.21|14614.21|10
1725153090000|2024-09-01 01:11:30|14693.25|14613.25|14692.78|14612.78|14693.25|14613.25|14692.2|14612.2|9
1725153100000|2024-09-01 01:11:40|14692.8|14612.8|14691.53|14611.53|14692.8|14612.8|14691.53|14611.53|9
1725153110000|2024-09-01 01:11:50|14691.41|14611.41|14692.13|14612.13|14692.38|14612.38|14691.4|14611.4|8
1725153120000|2024-09-01 01:12:00|14692.02|14612.02|14690.94|14610.94|14692.02|14612.02|14690.46|14610.46|7
1725153130000|2024-09-01 01:12:10|14691.85|14611.85|14692.26|14612.26|14693.57|14613.57|14691.85|14611.85|10
1725153140000|2024-09-01 01:12:20|14692.49|14612.49|14691.83|14611.83|14692.49|14612.49|14691.22|14611.22|10
1725153150000|2024-09-01 01:12:30|14691.67|14611.67|14691.19|14611.19|14691.67|14611.67|14691.19|14611.19|9
1725153160000|2024-09-01 01:12:40|14691.04|14611.04|14693.23|14613.23|14693.53|14613.53|14691.04|14611.04|9
1725153170000|2024-09-01 01:12:50|14693.28|14613.28|14692.72|14612.72|14693.28|14613.28|14692.71|14612.71|8
1725153180000|2024-09-01 01:13:00|14692.66|14612.66|14692.42|14612.42|14692.66|14612.66|14691.03|14611.03|8
1725153190000|2024-09-01 01:13:10|14691.9|14611.9|14691.51|14611.51|14692.4|14612.4|14691.51|14611.51|8
1725153200000|2024-09-01 01:13:20|14691.49|14611.49|14693.14|14613.14|14693.14|14613.14|14691.45|14611.45|9
1725153210000|2024-09-01 01:13:30|14693.16|14613.16|14693.16|14613.16|14693.18|14613.18|14693.16|14613.16|5
1725153220000|2024-09-01 01:13:40|14693.27|14613.27|14692.93|14612.93|14693.65|14613.65|14692.93|14612.93|10
1725153230000|2024-09-01 01:13:50|14692.82|14612.82|14691.04|14611.04|14693.02|14613.02|14691.04|14611.04|10
1725153240000|2024-09-01 01:14:00|14690.7|14610.7|14687.71|14607.71|14690.7|14610.7|14687.59|14607.59|10
1725153250000|2024-09-01 01:14:10|14687.45|14607.45|14690.15|14610.15|14690.55|14610.55|14687.15|14607.15|10
1725153260000|2024-09-01 01:14:20|14690.16|14610.16|14690.2|14610.2|14690.25|14610.25|14690.16|14610.16|8
1725153270000|2024-09-01 01:14:30|14690.18|14610.18|14689.97|14609.97|14690.18|14610.18|14689.97|14609.97|2
1725153280000|2024-09-01 01:14:40|14690.11|14610.11|14687.9|14607.9|14690.11|14610.11|14687.9|14607.9|8
1725153290000|2024-09-01 01:14:50|14687.94|14607.94|14687.47|14607.47|14688.16|14608.16|14687.38|14607.38|10
1725153300000|2024-09-01 01:15:00|14687.28|14607.28|14685.87|14605.87|14687.63|14607.63|14685.87|14605.87|9
1725153310000|2024-09-01 01:15:10|14685.71|14605.71|14685.99|14605.99|14685.99|14605.99|14685.67|14605.67|9
1725153320000|2024-09-01 01:15:20|14686.18|14606.18|14686.26|14606.26|14686.4|14606.4|14685.9|14605.9|10
1725153330000|2024-09-01 01:15:30|14685.96|14605.96|14688.35|14608.35|14688.35|14608.35|14685.96|14605.96|8
1725153340000|2024-09-01 01:15:40|14688.78|14608.78|14690.68|14610.68|14690.68|14610.68|14688.78|14608.78|9
1725153350000|2024-09-01 01:15:50|14690.69|14610.69|14690.33|14610.33|14690.72|14610.72|14690.14|14610.14|7
1725153360000|2024-09-01 01:16:00|14690.32|14610.32|14689.49|14609.49|14690.39|14610.39|14689.49|14609.49|8
1725153370000|2024-09-01 01:16:10|14688.75|14608.75|14681.58|14601.58|14688.75|14608.75|14681.41|14601.41|10
1725153380000|2024-09-01 01:16:20|14680.02|14600.02|14680.99|14600.99|14680.99|14600.99|14678.79|14598.79|10
1725153390000|2024-09-01 01:16:30|14681|14601|14681.33|14601.33|14681.43|14601.43|14681|14601|10
1725153400000|2024-09-01 01:16:40|14681.32|14601.32|14679.22|14599.22|14681.32|14601.32|14679.22|14599.22|8
1725153410000|2024-09-01 01:16:50|14679.16|14599.16|14680.42|14600.42|14680.42|14600.42|14678.68|14598.68|10
1725153420000|2024-09-01 01:17:00|14680.48|14600.48|14679.18|14599.18|14680.57|14600.57|14679.18|14599.18|10
1725153430000|2024-09-01 01:17:10|14679.12|14599.12|14678.1|14598.1|14679.12|14599.12|14678.1|14598.1|9
1725153440000|2024-09-01 01:17:20|14678.35|14598.35|14679.44|14599.44|14679.44|14599.44|14677.91|14597.91|10
1725153450000|2024-09-01 01:17:30|14678.65|14598.65|14679.31|14599.31|14679.31|14599.31|14678.54|14598.54|7
1725153460000|2024-09-01 01:17:40|14679.38|14599.38|14678.7|14598.7|14679.38|14599.38|14678.7|14598.7|10
1725153470000|2024-09-01 01:17:50|14678.13|14598.13|14677.25|14597.25|14678.13|14598.13|14677.25|14597.25|7
1725153480000|2024-09-01 01:18:00|14676.95|14596.95|14676.35|14596.35|14677.05|14597.05|14676.35|14596.35|9
1725153490000|2024-09-01 01:18:10|14676.31|14596.31|14676.38|14596.38|14676.42|14596.42|14675.92|14595.92|5
1725153500000|2024-09-01 01:18:20|14676.4|14596.4|14676.53|14596.53|14676.53|14596.53|14676.19|14596.19|9
1725153510000|2024-09-01 01:18:30|14676.54|14596.54|14677.78|14597.78|14677.78|14597.78|14676.54|14596.54|8
1725153520000|2024-09-01 01:18:40|14677.91|14597.91|14678.67|14598.67|14678.67|14598.67|14676.78|14596.78|10
1725153530000|2024-09-01 01:18:50|14678.88|14598.88|14679.75|14599.75|14679.75|14599.75|14678.88|14598.88|7
1725153540000|2024-09-01 01:19:00|14679.83|14599.83|14681.49|14601.49|14681.67|14601.67|14679.83|14599.83|9
1725153550000|2024-09-01 01:19:10|14681.5|14601.5|14682.11|14602.11|14682.11|14602.11|14681.5|14601.5|10
1725153560000|2024-09-01 01:19:20|14682.08|14602.08|14682.56|14602.56|14682.56|14602.56|14682.08|14602.08|10
1725153570000|2024-09-01 01:19:30|14682.19|14602.19|14682.97|14602.97|14682.97|14602.97|14681.96|14601.96|8
1725153580000|2024-09-01 01:19:40|14682.87|14602.87|14683.28|14603.28|14683.28|14603.28|14682.82|14602.82|8
1725153590000|2024-09-01 01:19:50|14683.35|14603.35|14683.68|14603.68|14683.68|14603.68|14683.35|14603.35|7
1725153600000|2024-09-01 01:20:00|14683.67|14603.67|14686.02|14606.02|14686.02|14606.02|14683.67|14603.67|8
1725153610000|2024-09-01 01:20:10|14686.76|14606.76|14688.13|14608.13|14688.13|14608.13|14686.76|14606.76|8
1725153620000|2024-09-01 01:20:20|14688.04|14608.04|14687.75|14607.75|14688.19|14608.19|14687.55|14607.55|9
1725153630000|2024-09-01 01:20:30|14687.72|14607.72|14687.87|14607.87|14687.87|14607.87|14687.3|14607.3|8
1725153640000|2024-09-01 01:20:40|14688.1|14608.1|14688.75|14608.75|14688.75|14608.75|14688.09|14608.09|8
1725153650000|2024-09-01 01:20:50|14688.6|14608.6|14689.05|14609.05|14689.05|14609.05|14688.54|14608.54|7
1725153660000|2024-09-01 01:21:00|14689.07|14609.07|14689.18|14609.18|14689.18|14609.18|14688.98|14608.98|9
1725153670000|2024-09-01 01:21:10|14689.16|14609.16|14689.15|14609.15|14689.31|14609.31|14689.15|14609.15|8
1725153680000|2024-09-01 01:21:20|14689|14609|14688.82|14608.82|14689.28|14609.28|14688.8|14608.8|9
1725153690000|2024-09-01 01:21:30|14688.81|14608.81|14689.33|14609.33|14689.33|14609.33|14688.73|14608.73|7
1725153700000|2024-09-01 01:21:40|14689.38|14609.38|14689.65|14609.65|14689.7|14609.7|14689.38|14609.38|10
1725153710000|2024-09-01 01:21:50|14689.44|14609.44|14690.2|14610.2|14690.2|14610.2|14689.39|14609.39|4
1725153720000|2024-09-01 01:22:00|14690.18|14610.18|14690.44|14610.44|14690.49|14610.49|14690.18|14610.18|8
1725153730000|2024-09-01 01:22:10|14690.39|14610.39|14692.15|14612.15|14692.19|14612.19|14690.39|14610.39|6
1725153740000|2024-09-01 01:22:20|14692.17|14612.17|14693.71|14613.71|14693.71|14613.71|14692.01|14612.01|7
1725153750000|2024-09-01 01:22:30|14694.2|14614.2|14696.46|14616.46|14696.46|14616.46|14694.2|14614.2|10
1725153760000|2024-09-01 01:22:40|14696.5|14616.5|14697.42|14617.42|14697.42|14617.42|14696.5|14616.5|9
1725153770000|2024-09-01 01:22:50|14697.68|14617.68|14697.65|14617.65|14698.14|14618.14|14697.65|14617.65|9
1725153780000|2024-09-01 01:23:00|14697.8|14617.8|14698.03|14618.03|14698.11|14618.11|14697.8|14617.8|7
1725153790000|2024-09-01 01:23:10|14697.76|14617.76|14697.99|14617.99|14698|14618|14697.76|14617.76|3
1725153800000|2024-09-01 01:23:20|14698.09|14618.09|14697.62|14617.62|14698.09|14618.09|14697.62|14617.62|9
1725153810000|2024-09-01 01:23:30|14697.38|14617.38|14696.95|14616.95|14697.38|14617.38|14696.94|14616.94|7
1725153820000|2024-09-01 01:23:40|14696.61|14616.61|14692.7|14612.7|14696.61|14616.61|14692.7|14612.7|10
1725153830000|2024-09-01 01:23:50|14692.68|14612.68|14692.51|14612.51|14692.78|14612.78|14692.51|14612.51|8
1725153840000|2024-09-01 01:24:00|14692.42|14612.42|14689.13|14609.13|14692.42|14612.42|14688.61|14608.61|10
1725153850000|2024-09-01 01:24:10|14689.04|14609.04|14689.12|14609.12|14689.12|14609.12|14688.13|14608.13|10
1725153860000|2024-09-01 01:24:20|14689.3|14609.3|14689.48|14609.48|14689.56|14609.56|14689.25|14609.25|10
1725153870000|2024-09-01 01:24:30|14689.43|14609.43|14689.56|14609.56|14689.82|14609.82|14689.13|14609.13|9
1725153880000|2024-09-01 01:24:40|14689.51|14609.51|14689.31|14609.31|14689.51|14609.51|14688.27|14608.27|10
1725153890000|2024-09-01 01:24:50|14689.25|14609.25|14688.79|14608.79|14689.51|14609.51|14688.78|14608.78|10
1725153900000|2024-09-01 01:25:00|14688.73|14608.73|14687.8|14607.8|14688.73|14608.73|14687.8|14607.8|10
1725153910000|2024-09-01 01:25:10|14687.31|14607.31|14685.16|14605.16|14687.31|14607.31|14685.16|14605.16|10
1725153920000|2024-09-01 01:25:20|14684.49|14604.49|14683.12|14603.12|14684.49|14604.49|14683.12|14603.12|8
1725153930000|2024-09-01 01:25:30|14683.13|14603.13|14682.95|14602.95|14683.42|14603.42|14682.95|14602.95|7
1725153940000|2024-09-01 01:25:40|14682.9|14602.9|14682.35|14602.35|14683.28|14603.28|14682.35|14602.35|9
1725153950000|2024-09-01 01:25:50|14682.23|14602.23|14682.21|14602.21|14682.23|14602.23|14681.99|14601.99|9
1725153960000|2024-09-01 01:26:00|14681.92|14601.92|14683.63|14603.63|14683.66|14603.66|14681.92|14601.92|7
1725153970000|2024-09-01 01:26:10|14683.88|14603.88|14685.42|14605.42|14685.42|14605.42|14683.86|14603.86|10
1725153980000|2024-09-01 01:26:20|14685.43|14605.43|14686.25|14606.25|14686.57|14606.57|14685.43|14605.43|9
1725153990000|2024-09-01 01:26:30|14686.33|14606.33|14685.91|14605.91|14686.33|14606.33|14685.86|14605.86|8
1725154000000|2024-09-01 01:26:40|14685.9|14605.9|14687.39|14607.39|14687.39|14607.39|14685.84|14605.84|8
1725154010000|2024-09-01 01:26:50|14687.62|14607.62|14689.44|14609.44|14689.44|14609.44|14687.62|14607.62|10
1725154020000|2024-09-01 01:27:00|14689.42|14609.42|14689.04|14609.04|14689.42|14609.42|14688.75|14608.75|7
1725154030000|2024-09-01 01:27:10|14689.06|14609.06|14688.89|14608.89|14689.38|14609.38|14688.86|14608.86|7
1725154040000|2024-09-01 01:27:20|14688.86|14608.86|14689.71|14609.71|14689.88|14609.88|14688.86|14608.86|10
1725154050000|2024-09-01 01:27:30|14689.87|14609.87|14689.42|14609.42|14690.02|14610.02|14689.42|14609.42|9
1725154060000|2024-09-01 01:27:40|14689.59|14609.59|14689.45|14609.45|14689.59|14609.59|14689.34|14609.34|8
1725154070000|2024-09-01 01:27:50|14689.46|14609.46|14689.55|14609.55|14689.55|14609.55|14689.3|14609.3|6
1725154080000|2024-09-01 01:28:00|14688.99|14608.99|14687.94|14607.94|14688.99|14608.99|14687.94|14607.94|7
1725154090000|2024-09-01 01:28:10|14687.29|14607.29|14685.39|14605.39|14687.29|14607.29|14685.36|14605.36|9
1725154100000|2024-09-01 01:28:20|14685.45|14605.45|14684.71|14604.71|14685.45|14605.45|14684.71|14604.71|9
1725154110000|2024-09-01 01:28:30|14684.72|14604.72|14682.66|14602.66|14684.84|14604.84|14682.66|14602.66|10
1725154120000|2024-09-01 01:28:40|14682.67|14602.67|14681.18|14601.18|14682.67|14602.67|14680.82|14600.82|8
1725154130000|2024-09-01 01:28:50|14681.2|14601.2|14680.63|14600.63|14681.2|14601.2|14680.63|14600.63|8
1725154140000|2024-09-01 01:29:00|14680.62|14600.62|14680.82|14600.82|14680.82|14600.82|14680.62|14600.62|8
1725154150000|2024-09-01 01:29:10|14680.79|14600.79|14680.61|14600.61|14680.79|14600.79|14680.61|14600.61|6
1725154160000|2024-09-01 01:29:20|14680.2|14600.2|14679.64|14599.64|14680.2|14600.2|14679.64|14599.64|5
1725154170000|2024-09-01 01:29:30|14679.6|14599.6|14679.27|14599.27|14679.6|14599.6|14679.27|14599.27|6
1725154180000|2024-09-01 01:29:40|14679.44|14599.44|14679.29|14599.29|14679.46|14599.46|14679.08|14599.08|10
1725154190000|2024-09-01 01:29:50|14679.33|14599.33|14680.6|14600.6|14681.45|14601.45|14679.31|14599.31|10
1725154200000|2024-09-01 01:30:00|14680.55|14600.55|14680.32|14600.32|14680.74|14600.74|14680.13|14600.13|7
1725154210000|2024-09-01 01:30:10|14680.15|14600.15|14679.85|14599.85|14680.21|14600.21|14679.85|14599.85|7
1725154220000|2024-09-01 01:30:20|14679.31|14599.31|14675.47|14595.47|14679.31|14599.31|14675.21|14595.21|10
1725154230000|2024-09-01 01:30:30|14675.57|14595.57|14676.79|14596.79|14676.79|14596.79|14675.35|14595.35|10
1725154240000|2024-09-01 01:30:40|14676.9|14596.9|14678.34|14598.34|14678.34|14598.34|14676.9|14596.9|9
1725154250000|2024-09-01 01:30:50|14678.46|14598.46|14677.68|14597.68|14678.46|14598.46|14677.68|14597.68|9
1725154260000|2024-09-01 01:31:00|14677.95|14597.95|14677.81|14597.81|14677.95|14597.95|14677.79|14597.79|7
1725154270000|2024-09-01 01:31:10|14677.67|14597.67|14677.32|14597.32|14677.76|14597.76|14677.32|14597.32|9
1725154280000|2024-09-01 01:31:20|14676.43|14596.43|14677.26|14597.26|14677.97|14597.97|14675.71|14595.71|10
1725154290000|2024-09-01 01:31:30|14677.34|14597.34|14678.6|14598.6|14678.6|14598.6|14677.34|14597.34|10
1725154300000|2024-09-01 01:31:40|14678.65|14598.65|14679.07|14599.07|14679.07|14599.07|14678.45|14598.45|10
1725154310000|2024-09-01 01:31:50|14679.11|14599.11|14678.02|14598.02|14679.47|14599.47|14678.02|14598.02|9
1725154320000|2024-09-01 01:32:00|14677.96|14597.96|14676.78|14596.78|14677.96|14597.96|14676.78|14596.78|10
1725154330000|2024-09-01 01:32:10|14676.77|14596.77|14673.47|14593.47|14676.88|14596.88|14673.47|14593.47|7
1725154340000|2024-09-01 01:32:20|14673.29|14593.29|14669.16|14589.16|14673.37|14593.37|14668.92|14588.92|9
1725154350000|2024-09-01 01:32:30|14669.17|14589.17|14669.49|14589.49|14669.49|14589.49|14669.17|14589.17|10
1725154360000|2024-09-01 01:32:40|14669.6|14589.6|14671.32|14591.32|14671.36|14591.36|14669.6|14589.6|10
1725154370000|2024-09-01 01:32:50|14671.91|14591.91|14672.77|14592.77|14672.77|14592.77|14671.91|14591.91|9
1725154380000|2024-09-01 01:33:00|14672.81|14592.81|14673.79|14593.79|14673.79|14593.79|14672.81|14592.81|9
1725154390000|2024-09-01 01:33:10|14673.9|14593.9|14674.83|14594.83|14674.83|14594.83|14673.9|14593.9|7
1725154400000|2024-09-01 01:33:20|14675.01|14595.01|14675.2|14595.2|14675.49|14595.49|14674.42|14594.42|9
1725154410000|2024-09-01 01:33:30|14675.13|14595.13|14675.42|14595.42|14675.42|14595.42|14675.05|14595.05|10
1725154420000|2024-09-01 01:33:40|14675.4|14595.4|14674.55|14594.55|14675.4|14595.4|14674.55|14594.55|10
1725154430000|2024-09-01 01:33:50|14674.52|14594.52|14674.55|14594.55|14674.57|14594.57|14674.5|14594.5|6
1725154440000|2024-09-01 01:34:00|14674.46|14594.46|14675.88|14595.88|14676.04|14596.04|14674.1|14594.1|10
1725154450000|2024-09-01 01:34:10|14675.92|14595.92|14676.62|14596.62|14676.91|14596.91|14675.92|14595.92|7
1725154460000|2024-09-01 01:34:20|14676.37|14596.37|14674.7|14594.7|14676.37|14596.37|14674.7|14594.7|9
1725154470000|2024-09-01 01:34:30|14675.43|14595.43|14674.56|14594.56|14675.68|14595.68|14674.56|14594.56|10
1725154480000|2024-09-01 01:34:40|14674.34|14594.34|14674.42|14594.42|14674.42|14594.42|14674.04|14594.04|10
1725154490000|2024-09-01 01:34:50|14674.37|14594.37|14671.81|14591.81|14674.37|14594.37|14671.81|14591.81|10
1725154500000|2024-09-01 01:35:00|14671.57|14591.57|14671.51|14591.51|14672.16|14592.16|14671.51|14591.51|9
1725154510000|2024-09-01 01:35:10|14671.5|14591.5|14671.39|14591.39|14671.86|14591.86|14671.39|14591.39|10
1725154520000|2024-09-01 01:35:20|14671.38|14591.38|14672.43|14592.43|14672.54|14592.54|14671.38|14591.38|8
1725154530000|2024-09-01 01:35:30|14672.2|14592.2|14672.37|14592.37|14672.37|14592.37|14672.08|14592.08|7
1725154540000|2024-09-01 01:35:40|14672.09|14592.09|14672.51|14592.51|14672.57|14592.57|14672.09|14592.09|9
1725154550000|2024-09-01 01:35:50|14672.53|14592.53|14672.59|14592.59|14672.59|14592.59|14672.4|14592.4|6
1725154560000|2024-09-01 01:36:00|14672.57|14592.57|14672.05|14592.05|14672.58|14592.58|14672.05|14592.05|8
1725154570000|2024-09-01 01:36:10|14672.07|14592.07|14671.63|14591.63|14672.07|14592.07|14671.63|14591.63|8
1725154580000|2024-09-01 01:36:20|14671.79|14591.79|14671.84|14591.84|14671.93|14591.93|14671.53|14591.53|9
1725154590000|2024-09-01 01:36:30|14671.75|14591.75|14671.64|14591.64|14671.75|14591.75|14671.6|14591.6|8
1725154600000|2024-09-01 01:36:40|14671.63|14591.63|14671.81|14591.81|14671.81|14591.81|14671.6|14591.6|9
1725154610000|2024-09-01 01:36:50|14671.83|14591.83|14671.55|14591.55|14671.83|14591.83|14671.55|14591.55|9
1725154620000|2024-09-01 01:37:00|14671.66|14591.66|14671.17|14591.17|14671.66|14591.66|14671.13|14591.13|8
1725154630000|2024-09-01 01:37:10|14671.12|14591.12|14670.9|14590.9|14671.16|14591.16|14670.67|14590.67|9
1725154640000|2024-09-01 01:37:20|14670.77|14590.77|14668.86|14588.86|14670.77|14590.77|14668.86|14588.86|10
1725154650000|2024-09-01 01:37:30|14668.83|14588.83|14668.86|14588.86|14668.87|14588.87|14668.79|14588.79|7
1725154660000|2024-09-01 01:37:40|14669.04|14589.04|14668.44|14588.44|14669.26|14589.26|14668.44|14588.44|8
1725154670000|2024-09-01 01:37:50|14668.4|14588.4|14670.26|14590.26|14670.26|14590.26|14668|14588|9
1725154680000|2024-09-01 01:38:00|14670.3|14590.3|14670.39|14590.39|14670.51|14590.51|14670.12|14590.12|10
1725154690000|2024-09-01 01:38:10|14670.32|14590.32|14667.32|14587.32|14670.32|14590.32|14667.32|14587.32|9
1725154700000|2024-09-01 01:38:20|14667.16|14587.16|14665.05|14585.05|14667.16|14587.16|14665.05|14585.05|9
1725154710000|2024-09-01 01:38:30|14664.93|14584.93|14667.14|14587.14|14667.14|14587.14|14664.88|14584.88|10
1725154720000|2024-09-01 01:38:40|14667.2|14587.2|14666.88|14586.88|14667.56|14587.56|14666.88|14586.88|7
1725154730000|2024-09-01 01:38:50|14666.99|14586.99|14666.74|14586.74|14667.07|14587.07|14666.72|14586.72|10
1725154740000|2024-09-01 01:39:00|14666.69|14586.69|14662.06|14582.06|14666.72|14586.72|14662.06|14582.06|9
1725154750000|2024-09-01 01:39:10|14661.75|14581.75|14651.79|14571.79|14661.9|14581.9|14651.35|14571.35|10
1725154760000|2024-09-01 01:39:20|14651.52|14571.52|14649.48|14569.48|14651.56|14571.56|14649.48|14569.48|9
1725154770000|2024-09-01 01:39:30|14649.47|14569.47|14643.05|14563.05|14649.47|14569.47|14643.05|14563.05|10
1725154780000|2024-09-01 01:39:40|14643.3|14563.3|14643.12|14563.12|14643.97|14563.97|14643.09|14563.09|10
1725154790000|2024-09-01 01:39:50|14642.79|14562.79|14639.87|14559.87|14642.79|14562.79|14639.87|14559.87|9
1725154800000|2024-09-01 01:40:00|14640.11|14560.11|14642.24|14562.24|14642.38|14562.38|14640.04|14560.04|9
1725154810000|2024-09-01 01:40:10|14642.21|14562.21|14643.48|14563.48|14644.07|14564.07|14642.21|14562.21|10
1725154820000|2024-09-01 01:40:20|14643.1|14563.1|14640.55|14560.55|14643.1|14563.1|14640.53|14560.53|10
1725154830000|2024-09-01 01:40:30|14640.63|14560.63|14641.33|14561.33|14641.33|14561.33|14640.16|14560.16|10
1725154840000|2024-09-01 01:40:40|14641.64|14561.64|14643.51|14563.51|14643.55|14563.55|14641.64|14561.64|9
1725154850000|2024-09-01 01:40:50|14643.5|14563.5|14643.62|14563.62|14644.05|14564.05|14643.44|14563.44|10
1725154860000|2024-09-01 01:41:00|14643.81|14563.81|14641.42|14561.42|14643.81|14563.81|14640.77|14560.77|10
1725154870000|2024-09-01 01:41:10|14641.53|14561.53|14642.97|14562.97|14642.97|14562.97|14641.53|14561.53|10
1725154880000|2024-09-01 01:41:20|14642.76|14562.76|14643.65|14563.65|14643.66|14563.66|14642.76|14562.76|9
1725154890000|2024-09-01 01:41:30|14643.91|14563.91|14645.71|14565.71|14645.71|14565.71|14643.91|14563.91|8
1725154900000|2024-09-01 01:41:40|14645.74|14565.74|14643.05|14563.05|14645.74|14565.74|14643.05|14563.05|9
1725154910000|2024-09-01 01:41:50|14643.06|14563.06|14642.72|14562.72|14643.1|14563.1|14642.72|14562.72|8
1725154920000|2024-09-01 01:42:00|14642.83|14562.83|14642.53|14562.53|14643.11|14563.11|14642.53|14562.53|9
1725154930000|2024-09-01 01:42:10|14642.37|14562.37|14641.17|14561.17|14642.49|14562.49|14641.17|14561.17|10
1725154940000|2024-09-01 01:42:20|14640.84|14560.84|14641.25|14561.25|14641.25|14561.25|14640.31|14560.31|10
1725154950000|2024-09-01 01:42:30|14641.27|14561.27|14641.19|14561.19|14641.51|14561.51|14641.19|14561.19|9
1725154960000|2024-09-01 01:42:40|14641.18|14561.18|14640.36|14560.36|14641.18|14561.18|14639.77|14559.77|10
1725154970000|2024-09-01 01:42:50|14640.47|14560.47|14640.92|14560.92|14640.92|14560.92|14640.47|14560.47|9
1725154980000|2024-09-01 01:43:00|14640.64|14560.64|14640.7|14560.7|14640.82|14560.82|14640.64|14560.64|6
1725154990000|2024-09-01 01:43:10|14641.58|14561.58|14642.47|14562.47|14642.47|14562.47|14641.58|14561.58|9
1725155000000|2024-09-01 01:43:20|14642.44|14562.44|14643.19|14563.19|14643.19|14563.19|14642.44|14562.44|6
1725155010000|2024-09-01 01:43:30|14643.1|14563.1|14643.64|14563.64|14643.64|14563.64|14642.92|14562.92|10
1725155020000|2024-09-01 01:43:40|14643.65|14563.65|14644.74|14564.74|14644.74|14564.74|14643.65|14563.65|8
1725155030000|2024-09-01 01:43:50|14644.76|14564.76|14645.53|14565.53|14645.6|14565.6|14644.76|14564.76|9
1725155040000|2024-09-01 01:44:00|14645.59|14565.59|14645.77|14565.77|14646.13|14566.13|14645.59|14565.59|9
1725155050000|2024-09-01 01:44:10|14645.94|14565.94|14646.03|14566.03|14646.41|14566.41|14645.94|14565.94|9
1725155060000|2024-09-01 01:44:20|14646.02|14566.02|14646.97|14566.97|14646.97|14566.97|14646.01|14566.01|10
1725155070000|2024-09-01 01:44:30|14646.98|14566.98|14647.32|14567.32|14647.35|14567.35|14646.98|14566.98|8
1725155080000|2024-09-01 01:44:40|14647.46|14567.46|14647.59|14567.59|14647.63|14567.63|14647.41|14567.41|7
1725155090000|2024-09-01 01:44:50|14647.8|14567.8|14648|14568|14648.26|14568.26|14647.8|14567.8|8
1725155100000|2024-09-01 01:45:00|14648.14|14568.14|14648.16|14568.16|14648.16|14568.16|14647.64|14567.64|9
1725155110000|2024-09-01 01:45:10|14648.39|14568.39|14648.39|14568.39|14648.39|14568.39|14647.73|14567.73|10
1725155120000|2024-09-01 01:45:20|14648.19|14568.19|14644.8|14564.8|14648.46|14568.46|14644.8|14564.8|10
1725155130000|2024-09-01 01:45:30|14644.08|14564.08|14643.43|14563.43|14644.08|14564.08|14643.43|14563.43|9
1725155140000|2024-09-01 01:45:40|14643.44|14563.44|14643.46|14563.46|14643.69|14563.69|14643.3|14563.3|10
1725155150000|2024-09-01 01:45:50|14643.47|14563.47|14646.89|14566.89|14646.97|14566.97|14643.47|14563.47|10
1725155160000|2024-09-01 01:46:00|14646.87|14566.87|14646.69|14566.69|14647.11|14567.11|14646.69|14566.69|10
1725155170000|2024-09-01 01:46:10|14646.68|14566.68|14645.76|14565.76|14647.21|14567.21|14645.76|14565.76|8
1725155180000|2024-09-01 01:46:20|14647.13|14567.13|14646.8|14566.8|14647.18|14567.18|14646.72|14566.72|8
1725155190000|2024-09-01 01:46:30|14646.81|14566.81|14646.05|14566.05|14646.81|14566.81|14645.99|14565.99|9
1725155200000|2024-09-01 01:46:40|14646.58|14566.58|14649.59|14569.59|14649.67|14569.67|14646.58|14566.58|8
1725155210000|2024-09-01 01:46:50|14649.53|14569.53|14650.6|14570.6|14650.6|14570.6|14649.51|14569.51|6
1725155220000|2024-09-01 01:47:00|14650.89|14570.89|14650.91|14570.91|14651.05|14571.05|14650.87|14570.87|6
1725155230000|2024-09-01 01:47:10|14650.93|14570.93|14650.72|14570.72|14650.94|14570.94|14650.68|14570.68|9
1725155240000|2024-09-01 01:47:20|14650.55|14570.55|14648.97|14568.97|14650.55|14570.55|14648.75|14568.75|9
1725155250000|2024-09-01 01:47:30|14649.1|14569.1|14649.2|14569.2|14649.22|14569.22|14649.09|14569.09|6
1725155260000|2024-09-01 01:47:40|14649.14|14569.14|14648.62|14568.62|14649.14|14569.14|14648.62|14568.62|8
1725155270000|2024-09-01 01:47:50|14648.72|14568.72|14648.23|14568.23|14648.72|14568.72|14647.94|14567.94|8
1725155280000|2024-09-01 01:48:00|14648.28|14568.28|14649.4|14569.4|14650.36|14570.36|14648.28|14568.28|10
1725155290000|2024-09-01 01:48:10|14649.43|14569.43|14650.86|14570.86|14651.07|14571.07|14649.43|14569.43|10
1725155300000|2024-09-01 01:48:20|14649.19|14569.19|14649.43|14569.43|14649.6|14569.6|14648.97|14568.97|10
1725155310000|2024-09-01 01:48:30|14649.73|14569.73|14649.95|14569.95|14649.95|14569.95|14649.7|14569.7|7
1725155320000|2024-09-01 01:48:40|14649.94|14569.94|14650.16|14570.16|14650.17|14570.17|14649.94|14569.94|6
1725155330000|2024-09-01 01:48:50|14649.96|14569.96|14649.53|14569.53|14649.96|14569.96|14649.53|14569.53|6
1725155340000|2024-09-01 01:49:00|14649.7|14569.7|14650.54|14570.54|14650.54|14570.54|14649.69|14569.69|10
1725155350000|2024-09-01 01:49:10|14650.56|14570.56|14650.77|14570.77|14650.77|14570.77|14650.07|14570.07|10
1725155360000|2024-09-01 01:49:20|14650.79|14570.79|14650.37|14570.37|14650.79|14570.79|14650.21|14570.21|9
1725155370000|2024-09-01 01:49:30|14650.25|14570.25|14649.9|14569.9|14650.51|14570.51|14649.9|14569.9|8
1725155380000|2024-09-01 01:49:40|14649.82|14569.82|14649.77|14569.77|14649.86|14569.86|14649.59|14569.59|9
1725155390000|2024-09-01 01:49:50|14649.85|14569.85|14649.48|14569.48|14649.85|14569.85|14649.48|14569.48|9
1725155400000|2024-09-01 01:50:00|14649.7|14569.7|14649.79|14569.79|14649.85|14569.85|14649.49|14569.49|9
1725155410000|2024-09-01 01:50:10|14649.56|14569.56|14649.13|14569.13|14649.56|14569.56|14649.06|14569.06|7
1725155420000|2024-09-01 01:50:20|14649.03|14569.03|14648.19|14568.19|14649.03|14569.03|14648.19|14568.19|10
1725155430000|2024-09-01 01:50:30|14648.22|14568.22|14645.53|14565.53|14648.22|14568.22|14645.53|14565.53|10
1725155440000|2024-09-01 01:50:40|14645.52|14565.52|14646.71|14566.71|14646.71|14566.71|14644.45|14564.45|8
1725155450000|2024-09-01 01:50:50|14646.94|14566.94|14646.57|14566.57|14646.94|14566.94|14646.57|14566.57|10
1725155460000|2024-09-01 01:51:00|14646.53|14566.53|14646.86|14566.86|14646.91|14566.91|14646.53|14566.53|9
1725155470000|2024-09-01 01:51:10|14646.84|14566.84|14645.94|14565.94|14646.89|14566.89|14645.93|14565.93|8
1725155480000|2024-09-01 01:51:20|14645.91|14565.91|14642|14562|14645.93|14565.93|14642|14562|9
1725155490000|2024-09-01 01:51:30|14641.64|14561.64|14641.3|14561.3|14641.67|14561.67|14641.29|14561.29|9
1725155500000|2024-09-01 01:51:40|14641.38|14561.38|14640.46|14560.46|14641.38|14561.38|14640.46|14560.46|6
1725155510000|2024-09-01 01:51:50|14640.51|14560.51|14637.91|14557.91|14640.51|14560.51|14637.91|14557.91|9
1725155520000|2024-09-01 01:52:00|14637.68|14557.68|14636.37|14556.37|14638.22|14558.22|14636.37|14556.37|10
1725155530000|2024-09-01 01:52:10|14635.98|14555.98|14632.6|14552.6|14635.98|14555.98|14632.6|14552.6|10
1725155540000|2024-09-01 01:52:20|14633.66|14553.66|14633.5|14553.5|14634.69|14554.69|14633.5|14553.5|9
1725155550000|2024-09-01 01:52:30|14633.52|14553.52|14636.45|14556.45|14636.45|14556.45|14633.52|14553.52|9
1725155560000|2024-09-01 01:52:40|14637.19|14557.19|14638.64|14558.64|14638.64|14558.64|14637.19|14557.19|9
1725155570000|2024-09-01 01:52:50|14638.53|14558.53|14638.71|14558.71|14638.76|14558.76|14638.38|14558.38|7
1725155580000|2024-09-01 01:53:00|14638.95|14558.95|14638.21|14558.21|14638.95|14558.95|14638.21|14558.21|9
1725155590000|2024-09-01 01:53:10|14638.16|14558.16|14634.84|14554.84|14638.16|14558.16|14634.84|14554.84|10
1725155600000|2024-09-01 01:53:20|14634.46|14554.46|14635.05|14555.05|14635.43|14555.43|14633.18|14553.18|9
1725155610000|2024-09-01 01:53:30|14634.99|14554.99|14634.76|14554.76|14635.1|14555.1|14634.74|14554.74|8
1725155620000|2024-09-01 01:53:40|14634.75|14554.75|14634.27|14554.27|14634.75|14554.75|14634.27|14554.27|9
1725155630000|2024-09-01 01:53:50|14634.09|14554.09|14633.25|14553.25|14634.09|14554.09|14633.03|14553.03|9
1725155640000|2024-09-01 01:54:00|14632.04|14552.04|14631.06|14551.06|14632.04|14552.04|14630.63|14550.63|9
1725155650000|2024-09-01 01:54:10|14630.86|14550.86|14631.31|14551.31|14631.31|14551.31|14630.86|14550.86|9
1725155660000|2024-09-01 01:54:20|14631.35|14551.35|14633.89|14553.89|14633.89|14553.89|14631.35|14551.35|9
1725155670000|2024-09-01 01:54:30|14634.43|14554.43|14632.45|14552.45|14634.57|14554.57|14632.45|14552.45|10
1725155680000|2024-09-01 01:54:40|14632.4|14552.4|14632.49|14552.49|14632.5|14552.5|14632.34|14552.34|9
1725155690000|2024-09-01 01:54:50|14633.44|14553.44|14634.6|14554.6|14634.71|14554.71|14633.44|14553.44|10
1725155700000|2024-09-01 01:55:00|14634.59|14554.59|14634.27|14554.27|14634.59|14554.59|14634.27|14554.27|8
1725155710000|2024-09-01 01:55:10|14634.24|14554.24|14633.89|14553.89|14634.24|14554.24|14633.89|14553.89|9
1725155720000|2024-09-01 01:55:20|14634.05|14554.05|14632.91|14552.91|14634.19|14554.19|14632.91|14552.91|10
1725155730000|2024-09-01 01:55:30|14632.9|14552.9|14633.22|14553.22|14633.24|14553.24|14632.9|14552.9|5
1725155740000|2024-09-01 01:55:40|14633.21|14553.21|14632.65|14552.65|14633.21|14553.21|14632.55|14552.55|4
1725155750000|2024-09-01 01:55:50|14632.62|14552.62|14632.83|14552.83|14632.87|14552.87|14632.62|14552.62|6
1725155760000|2024-09-01 01:56:00|14632.88|14552.88|14632.56|14552.56|14632.88|14552.88|14632.56|14552.56|9
1725155770000|2024-09-01 01:56:10|14632.58|14552.58|14632.68|14552.68|14632.94|14552.94|14632.58|14552.58|9
1725155780000|2024-09-01 01:56:20|14632.65|14552.65|14632.49|14552.49|14632.65|14552.65|14632.49|14552.49|6
1725155790000|2024-09-01 01:56:30|14632.42|14552.42|14631.32|14551.32|14632.42|14552.42|14631.32|14551.32|10
1725155800000|2024-09-01 01:56:40|14631.29|14551.29|14631.16|14551.16|14631.29|14551.29|14631.04|14551.04|9
1725155810000|2024-09-01 01:56:50|14631.15|14551.15|14629.58|14549.58|14631.15|14551.15|14629.47|14549.47|9
1725155820000|2024-09-01 01:57:00|14629.6|14549.6|14623.11|14543.11|14629.6|14549.6|14623.11|14543.11|10
1725155830000|2024-09-01 01:57:10|14623.07|14543.07|14621.65|14541.65|14623.07|14543.07|14621.65|14541.65|10
1725155840000|2024-09-01 01:57:20|14621.63|14541.63|14621.71|14541.71|14621.71|14541.71|14621.44|14541.44|8
1725155850000|2024-09-01 01:57:30|14621.59|14541.59|14623.31|14543.31|14623.32|14543.32|14621.07|14541.07|6
1725155860000|2024-09-01 01:57:40|14623.28|14543.28|14624.76|14544.76|14624.76|14544.76|14623.2|14543.2|10
1725155870000|2024-09-01 01:57:50|14624.85|14544.85|14624.32|14544.32|14624.85|14544.85|14624.29|14544.29|8
1725155880000|2024-09-01 01:58:00|14624.19|14544.19|14623.04|14543.04|14624.27|14544.27|14623.04|14543.04|8
1725155890000|2024-09-01 01:58:10|14622.95|14542.95|14622.82|14542.82|14622.95|14542.95|14622.78|14542.78|5
1725155900000|2024-09-01 01:58:20|14622.76|14542.76|14622.98|14542.98|14623.28|14543.28|14622.76|14542.76|9
1725155910000|2024-09-01 01:58:30|14622.89|14542.89|14623.27|14543.27|14623.27|14543.27|14622.87|14542.87|8
1725155920000|2024-09-01 01:58:40|14623.18|14543.18|14623.25|14543.25|14623.25|14543.25|14623.05|14543.05|6
1725155930000|2024-09-01 01:58:50|14623.37|14543.37|14623.43|14543.43|14623.52|14543.52|14623.37|14543.37|8
1725155940000|2024-09-01 01:59:00|14623.42|14543.42|14623.39|14543.39|14623.42|14543.42|14623.32|14543.32|5
1725155950000|2024-09-01 01:59:10|14623.34|14543.34|14623.33|14543.33|14623.34|14543.34|14623.12|14543.12|9
1725155960000|2024-09-01 01:59:20|14623.45|14543.45|14624.66|14544.66|14624.7|14544.7|14623.45|14543.45|9
1725155970000|2024-09-01 01:59:30|14624.67|14544.67|14625.52|14545.52|14625.52|14545.52|14624.67|14544.67|7
1725155980000|2024-09-01 01:59:40|14625.1|14545.1|14624.64|14544.64|14625.24|14545.24|14624.56|14544.56|10
1725155990000|2024-09-01 01:59:50|14624.46|14544.46|14624.24|14544.24|14624.58|14544.58|14624.15|14544.15|10
1725156000000|2024-09-01 02:00:00|14624.15|14544.15|14622.64|14542.64|14624.35|14544.35|14622.64|14542.64|8
1725156010000|2024-09-01 02:00:10|14622.37|14542.37|14620.98|14540.98|14622.37|14542.37|14620.92|14540.92|10
1725156020000|2024-09-01 02:00:20|14620.95|14540.95|14619.67|14539.67|14620.95|14540.95|14619.66|14539.66|8
1725156030000|2024-09-01 02:00:30|14619.53|14539.53|14618.4|14538.4|14619.53|14539.53|14618.4|14538.4|10
1725156040000|2024-09-01 02:00:40|14618.38|14538.38|14620.07|14540.07|14620.07|14540.07|14618.36|14538.36|10
1725156050000|2024-09-01 02:00:50|14620.15|14540.15|14620.91|14540.91|14620.91|14540.91|14620.15|14540.15|9
1725156060000|2024-09-01 02:01:00|14620.88|14540.88|14620.87|14540.87|14620.93|14540.93|14620.78|14540.78|8
1725156070000|2024-09-01 02:01:10|14620.83|14540.83|14621.59|14541.59|14621.59|14541.59|14620.83|14540.83|10
1725156080000|2024-09-01 02:01:20|14621.61|14541.61|14618.28|14538.28|14621.61|14541.61|14618.03|14538.03|10
1725156090000|2024-09-01 02:01:30|14618.36|14538.36|14618.47|14538.47|14618.47|14538.47|14618.31|14538.31|8
1725156100000|2024-09-01 02:01:40|14618.12|14538.12|14619.3|14539.3|14619.3|14539.3|14618.12|14538.12|9
1725156110000|2024-09-01 02:01:50|14619.49|14539.49|14620.4|14540.4|14620.4|14540.4|14619.45|14539.45|10
1725156120000|2024-09-01 02:02:00|14620.51|14540.51|14620|14540|14620.57|14540.57|14620|14540|9
1725156130000|2024-09-01 02:02:10|14619.99|14539.99|14625.3|14545.3|14625.46|14545.46|14619.99|14539.99|6
1725156140000|2024-09-01 02:02:20|14625.07|14545.07|14622.33|14542.33|14625.07|14545.07|14622.33|14542.33|10
1725156150000|2024-09-01 02:02:30|14622.43|14542.43|14621.1|14541.1|14622.43|14542.43|14621.1|14541.1|10
1725156160000|2024-09-01 02:02:40|14621.09|14541.09|14622.24|14542.24|14622.24|14542.24|14620.91|14540.91|10
1725156170000|2024-09-01 02:02:50|14622.46|14542.46|14622.7|14542.7|14622.85|14542.85|14622.44|14542.44|10
1725156180000|2024-09-01 02:03:00|14622.62|14542.62|14619.9|14539.9|14622.62|14542.62|14619.9|14539.9|9
1725156190000|2024-09-01 02:03:10|14619.57|14539.57|14616.81|14536.81|14619.57|14539.57|14616.81|14536.81|10
1725156200000|2024-09-01 02:03:20|14616.19|14536.19|14614.51|14534.51|14616.19|14536.19|14614.51|14534.51|10
1725156210000|2024-09-01 02:03:30|14614.53|14534.53|14614.89|14534.89|14614.89|14534.89|14614.53|14534.53|9
1725156220000|2024-09-01 02:03:40|14615.72|14535.72|14615.7|14535.7|14615.83|14535.83|14615.48|14535.48|9
1725156230000|2024-09-01 02:03:50|14615.69|14535.69|14616.03|14536.03|14616.03|14536.03|14615.67|14535.67|8
1725156240000|2024-09-01 02:04:00|14616.1|14536.1|14616.98|14536.98|14617.68|14537.68|14616.08|14536.08|9
1725156250000|2024-09-01 02:04:10|14616.72|14536.72|14617.87|14537.87|14618.1|14538.1|14616.1|14536.1|10
1725156260000|2024-09-01 02:04:20|14618.98|14538.98|14622.53|14542.53|14622.53|14542.53|14618.98|14538.98|10
1725156270000|2024-09-01 02:04:30|14622.09|14542.09|14624.62|14544.62|14624.62|14544.62|14622.09|14542.09|9
1725156280000|2024-09-01 02:04:40|14624.42|14544.42|14623.94|14543.94|14624.82|14544.82|14623.94|14543.94|9
1725156290000|2024-09-01 02:04:50|14623.9|14543.9|14617.81|14537.81|14623.9|14543.9|14617.81|14537.81|9
1725156300000|2024-09-01 02:05:00|14617.83|14537.83|14616.43|14536.43|14617.91|14537.91|14616.43|14536.43|10
1725156310000|2024-09-01 02:05:10|14616.44|14536.44|14616.68|14536.68|14616.68|14536.68|14616.44|14536.44|9
1725156320000|2024-09-01 02:05:20|14616.75|14536.75|14616.22|14536.22|14617.14|14537.14|14616.22|14536.22|9
1725156330000|2024-09-01 02:05:30|14616.17|14536.17|14616.18|14536.18|14616.18|14536.18|14615.72|14535.72|10
1725156340000|2024-09-01 02:05:40|14616.27|14536.27|14616.79|14536.79|14616.79|14536.79|14616.27|14536.27|10
1725156350000|2024-09-01 02:05:50|14616.38|14536.38|14616.02|14536.02|14616.4|14536.4|14616.02|14536.02|9
1725156360000|2024-09-01 02:06:00|14616.03|14536.03|14615.6|14535.6|14616.07|14536.07|14615.6|14535.6|8
1725156370000|2024-09-01 02:06:10|14615.56|14535.56|14614.95|14534.95|14615.71|14535.71|14614.62|14534.62|10
1725156380000|2024-09-01 02:06:20|14614.79|14534.79|14599.69|14519.69|14614.79|14534.79|14599.69|14519.69|9
1725156390000|2024-09-01 02:06:30|14599.7|14519.7|14599.26|14519.26|14599.7|14519.7|14598.68|14518.68|9
1725156400000|2024-09-01 02:06:40|14599.33|14519.33|14597.94|14517.94|14599.33|14519.33|14597.63|14517.63|10
1725156410000|2024-09-01 02:06:50|14597.77|14517.77|14598.25|14518.25|14598.8|14518.8|14597.77|14517.77|10
1725156420000|2024-09-01 02:07:00|14598|14518|14597.42|14517.42|14598.29|14518.29|14597.42|14517.42|9
1725156430000|2024-09-01 02:07:10|14597.15|14517.15|14597.08|14517.08|14597.34|14517.34|14596.79|14516.79|10
1725156440000|2024-09-01 02:07:20|14596.23|14516.23|14594.22|14514.22|14596.41|14516.41|14594.22|14514.22|10
1725156450000|2024-09-01 02:07:30|14594.04|14514.04|14592.64|14512.64|14594.11|14514.11|14592.64|14512.64|9
1725156460000|2024-09-01 02:07:40|14592.55|14512.55|14580.67|14500.67|14592.55|14512.55|14580.67|14500.67|10
1725156470000|2024-09-01 02:07:50|14582.3|14502.3|14566.16|14486.16|14582.3|14502.3|14564.67|14484.67|10
1725156480000|2024-09-01 02:08:00|14566.31|14486.31|14562.8|14482.8|14566.31|14486.31|14559.12|14479.12|10
1725156490000|2024-09-01 02:08:10|14562.39|14482.39|14564.71|14484.71|14565.84|14485.84|14562.39|14482.39|10
1725156500000|2024-09-01 02:08:20|14564.72|14484.72|14565.72|14485.72|14565.72|14485.72|14564.67|14484.67|10
1725156510000|2024-09-01 02:08:30|14566.21|14486.21|14566.89|14486.89|14567.13|14487.13|14566.07|14486.07|10
1725156520000|2024-09-01 02:08:40|14567.36|14487.36|14568.77|14488.77|14568.84|14488.84|14567.36|14487.36|10
1725156530000|2024-09-01 02:08:50|14569.26|14489.26|14568.31|14488.31|14569.82|14489.82|14568.31|14488.31|9
1725156540000|2024-09-01 02:09:00|14567.32|14487.32|14566.48|14486.48|14567.32|14487.32|14564.72|14484.72|9
1725156550000|2024-09-01 02:09:10|14565.64|14485.64|14566.46|14486.46|14566.46|14486.46|14565.34|14485.34|10
1725156560000|2024-09-01 02:09:20|14567.18|14487.18|14569.08|14489.08|14569.86|14489.86|14567.18|14487.18|10
1725156570000|2024-09-01 02:09:30|14568.64|14488.64|14574.42|14494.42|14574.93|14494.93|14568.64|14488.64|10
1725156580000|2024-09-01 02:09:40|14574.43|14494.43|14574.47|14494.47|14575.64|14495.64|14574.08|14494.08|9
1725156590000|2024-09-01 02:09:50|14574.06|14494.06|14573.48|14493.48|14574.29|14494.29|14573.48|14493.48|10
1725156600000|2024-09-01 02:10:00|14573.77|14493.77|14574.18|14494.18|14574.35|14494.35|14573.33|14493.33|10
1725156610000|2024-09-01 02:10:10|14574.13|14494.13|14576.62|14496.62|14576.62|14496.62|14574.12|14494.12|10
1725156620000|2024-09-01 02:10:20|14576.82|14496.82|14577.68|14497.68|14577.68|14497.68|14576.82|14496.82|9
1725156630000|2024-09-01 02:10:30|14578.44|14498.44|14579.87|14499.87|14579.88|14499.88|14578.04|14498.04|9
1725156640000|2024-09-01 02:10:40|14580.12|14500.12|14579.96|14499.96|14580.27|14500.27|14579.75|14499.75|9
1725156650000|2024-09-01 02:10:50|14579.71|14499.71|14578.19|14498.19|14579.73|14499.73|14578.19|14498.19|10
1725156660000|2024-09-01 02:11:00|14577.87|14497.87|14574.1|14494.1|14577.87|14497.87|14574.1|14494.1|10
1725156670000|2024-09-01 02:11:10|14574.08|14494.08|14575.56|14495.56|14575.56|14495.56|14574.08|14494.08|9
1725156680000|2024-09-01 02:11:20|14575.4|14495.4|14575.83|14495.83|14576.39|14496.39|14575.4|14495.4|9
1725156690000|2024-09-01 02:11:30|14574.9|14494.9|14576.06|14496.06|14576.06|14496.06|14574.9|14494.9|9
1725156700000|2024-09-01 02:11:40|14576.18|14496.18|14577.21|14497.21|14577.31|14497.31|14576.18|14496.18|10
1725156710000|2024-09-01 02:11:50|14577.22|14497.22|14576.95|14496.95|14577.22|14497.22|14576.35|14496.35|10
1725156720000|2024-09-01 02:12:00|14577.18|14497.18|14576.15|14496.15|14577.32|14497.32|14576.15|14496.15|10
1725156730000|2024-09-01 02:12:10|14576.36|14496.36|14576.59|14496.59|14576.59|14496.59|14576.34|14496.34|8
1725156740000|2024-09-01 02:12:20|14576.51|14496.51|14577.46|14497.46|14577.46|14497.46|14576.51|14496.51|9
1725156750000|2024-09-01 02:12:30|14577.72|14497.72|14578.71|14498.71|14578.74|14498.74|14577.67|14497.67|9
1725156760000|2024-09-01 02:12:40|14578.7|14498.7|14583.59|14503.59|14583.59|14503.59|14578.7|14498.7|9
1725156770000|2024-09-01 02:12:50|14585.08|14505.08|14589.24|14509.24|14590.33|14510.33|14585.08|14505.08|10
1725156780000|2024-09-01 02:13:00|14589.34|14509.34|14589.48|14509.48|14589.93|14509.93|14589.34|14509.34|9
1725156790000|2024-09-01 02:13:10|14589.42|14509.42|14588.39|14508.39|14589.43|14509.43|14588.39|14508.39|9
1725156800000|2024-09-01 02:13:20|14588.41|14508.41|14588.95|14508.95|14588.95|14508.95|14587.63|14507.63|10
1725156810000|2024-09-01 02:13:30|14588.46|14508.46|14587.23|14507.23|14588.82|14508.82|14587.15|14507.15|9
1725156820000|2024-09-01 02:13:40|14587.26|14507.26|14586.82|14506.82|14587.26|14507.26|14586.58|14506.58|10
1725156830000|2024-09-01 02:13:50|14586.69|14506.69|14587.73|14507.73|14587.84|14507.84|14586.69|14506.69|10
1725156840000|2024-09-01 02:14:00|14587.95|14507.95|14587.93|14507.93|14588.29|14508.29|14587.93|14507.93|8
1725156850000|2024-09-01 02:14:10|14587.65|14507.65|14586.63|14506.63|14588.4|14508.4|14586.63|14506.63|10
1725156860000|2024-09-01 02:14:20|14585.54|14505.54|14582.57|14502.57|14585.54|14505.54|14582.57|14502.57|10
1725156870000|2024-09-01 02:14:30|14582.45|14502.45|14574.64|14494.64|14582.51|14502.51|14574.64|14494.64|10
1725156880000|2024-09-01 02:14:40|14574.01|14494.01|14573.13|14493.13|14574.01|14494.01|14573.05|14493.05|10
1725156890000|2024-09-01 02:14:50|14573.14|14493.14|14574.36|14494.36|14574.36|14494.36|14572.99|14492.99|8
1725156900000|2024-09-01 02:15:00|14574.3|14494.3|14572.06|14492.06|14574.3|14494.3|14572.01|14492.01|10
1725156910000|2024-09-01 02:15:10|14571.36|14491.36|14573.46|14493.46|14573.46|14493.46|14571.36|14491.36|10
1725156920000|2024-09-01 02:15:20|14573.5|14493.5|14576.61|14496.61|14576.61|14496.61|14573.33|14493.33|10
1725156930000|2024-09-01 02:15:30|14576.3|14496.3|14577.87|14497.87|14577.87|14497.87|14576.3|14496.3|10
1725156940000|2024-09-01 02:15:40|14577.42|14497.42|14578.19|14498.19|14578.58|14498.58|14577.14|14497.14|9
1725156950000|2024-09-01 02:15:50|14578.37|14498.37|14577.6|14497.6|14579.17|14499.17|14577.59|14497.59|9
1725156960000|2024-09-01 02:16:00|14577.95|14497.95|14578.06|14498.06|14578.99|14498.99|14577.95|14497.95|10
1725156970000|2024-09-01 02:16:10|14578.04|14498.04|14578.03|14498.03|14578.26|14498.26|14578|14498|9
1725156980000|2024-09-01 02:16:20|14577.95|14497.95|14576.93|14496.93|14578|14498|14576.93|14496.93|10
1725156990000|2024-09-01 02:16:30|14576.7|14496.7|14577.22|14497.22|14577.22|14497.22|14576.32|14496.32|10
1725157000000|2024-09-01 02:16:40|14577.43|14497.43|14579.48|14499.48|14579.48|14499.48|14577.43|14497.43|10
1725157010000|2024-09-01 02:16:50|14579.6|14499.6|14580.02|14500.02|14580.46|14500.46|14579.6|14499.6|9
1725157020000|2024-09-01 02:17:00|14580.33|14500.33|14580.31|14500.31|14580.55|14500.55|14580.24|14500.24|9
1725157030000|2024-09-01 02:17:10|14580.12|14500.12|14579.5|14499.5|14580.19|14500.19|14579.38|14499.38|10
1725157040000|2024-09-01 02:17:20|14579.77|14499.77|14580.85|14500.85|14580.85|14500.85|14579.59|14499.59|9
1725157050000|2024-09-01 02:17:30|14581.64|14501.64|14584.28|14504.28|14584.28|14504.28|14581.64|14501.64|10
1725157060000|2024-09-01 02:17:40|14584.33|14504.33|14582.43|14502.43|14584.33|14504.33|14582.43|14502.43|10
1725157070000|2024-09-01 02:17:50|14582.42|14502.42|14583.77|14503.77|14583.77|14503.77|14582.42|14502.42|9
1725157080000|2024-09-01 02:18:00|14582.99|14502.99|14581.46|14501.46|14582.99|14502.99|14581.46|14501.46|10
1725157090000|2024-09-01 02:18:10|14581.31|14501.31|14581.43|14501.43|14581.8|14501.8|14581.13|14501.13|9
1725157100000|2024-09-01 02:18:20|14581.8|14501.8|14582.79|14502.79|14582.79|14502.79|14581.8|14501.8|10
1725157110000|2024-09-01 02:18:30|14583.71|14503.71|14584.94|14504.94|14584.99|14504.99|14583.71|14503.71|10
1725157120000|2024-09-01 02:18:40|14584.95|14504.95|14584.95|14504.95|14585.11|14505.11|14584.92|14504.92|9
1725157130000|2024-09-01 02:18:50|14584.27|14504.27|14582.58|14502.58|14584.45|14504.45|14582.58|14502.58|9
1725157140000|2024-09-01 02:19:00|14582.43|14502.43|14581.73|14501.73|14582.43|14502.43|14581.51|14501.51|10
1725157150000|2024-09-01 02:19:10|14581.56|14501.56|14579.96|14499.96|14581.88|14501.88|14579.96|14499.96|10
1725157160000|2024-09-01 02:19:20|14579.81|14499.81|14580.88|14500.88|14580.88|14500.88|14579.03|14499.03|10
1725157170000|2024-09-01 02:19:30|14581.24|14501.24|14581.74|14501.74|14583.36|14503.36|14581.24|14501.24|10
1725157180000|2024-09-01 02:19:40|14581.69|14501.69|14583.26|14503.26|14583.66|14503.66|14581.67|14501.67|10
1725157190000|2024-09-01 02:19:50|14583.35|14503.35|14578.57|14498.57|14583.35|14503.35|14578.57|14498.57|10
1725157200000|2024-09-01 02:20:00|14578.51|14498.51|14576.7|14496.7|14578.51|14498.51|14576.7|14496.7|10
1725157210000|2024-09-01 02:20:10|14577.39|14497.39|14577.86|14497.86|14577.99|14497.99|14577.39|14497.39|10
1725157220000|2024-09-01 02:20:20|14577.77|14497.77|14576.83|14496.83|14577.77|14497.77|14576.83|14496.83|9
1725157230000|2024-09-01 02:20:30|14576.76|14496.76|14573.69|14493.69|14576.76|14496.76|14573.61|14493.61|10
1725157240000|2024-09-01 02:20:40|14574.18|14494.18|14572.09|14492.09|14574.27|14494.27|14572.09|14492.09|10
1725157250000|2024-09-01 02:20:50|14572.28|14492.28|14570.97|14490.97|14572.28|14492.28|14570.96|14490.96|9
1725157260000|2024-09-01 02:21:00|14571.08|14491.08|14564.76|14484.76|14571.08|14491.08|14563.33|14483.33|9
1725157270000|2024-09-01 02:21:10|14563.89|14483.89|14558.15|14478.15|14563.89|14483.89|14557.68|14477.68|9
1725157280000|2024-09-01 02:21:20|14557.11|14477.11|14557.43|14477.43|14557.43|14477.43|14555.79|14475.79|10
1725157290000|2024-09-01 02:21:30|14558.37|14478.37|14558.91|14478.91|14559.25|14479.25|14558.37|14478.37|10
1725157300000|2024-09-01 02:21:40|14559.43|14479.43|14559.83|14479.83|14559.95|14479.95|14559.38|14479.38|10
1725157310000|2024-09-01 02:21:50|14559.9|14479.9|14560.87|14480.87|14560.87|14480.87|14559.79|14479.79|10
1725157320000|2024-09-01 02:22:00|14561.02|14481.02|14561.3|14481.3|14561.3|14481.3|14560.2|14480.2|10
1725157330000|2024-09-01 02:22:10|14560.95|14480.95|14561.23|14481.23|14561.44|14481.44|14560.74|14480.74|10
1725157340000|2024-09-01 02:22:20|14560.84|14480.84|14560.6|14480.6|14561.01|14481.01|14560.6|14480.6|10
1725157350000|2024-09-01 02:22:30|14559.56|14479.56|14560.69|14480.69|14560.69|14480.69|14559.09|14479.09|10
1725157360000|2024-09-01 02:22:40|14561.1|14481.1|14561.72|14481.72|14561.72|14481.72|14560.87|14480.87|9
1725157370000|2024-09-01 02:22:50|14562.47|14482.47|14563.96|14483.96|14563.96|14483.96|14562.47|14482.47|10
1725157380000|2024-09-01 02:23:00|14563.8|14483.8|14563.74|14483.74|14564.17|14484.17|14563.74|14483.74|10
1725157390000|2024-09-01 02:23:10|14562.96|14482.96|14561.39|14481.39|14562.96|14482.96|14561.13|14481.13|10
1725157400000|2024-09-01 02:23:20|14561.43|14481.43|14563.52|14483.52|14563.52|14483.52|14561.43|14481.43|8
1725157410000|2024-09-01 02:23:30|14563.76|14483.76|14563.91|14483.91|14563.94|14483.94|14563.48|14483.48|9
1725157420000|2024-09-01 02:23:40|14563.7|14483.7|14563.13|14483.13|14563.7|14483.7|14562.85|14482.85|10
1725157430000|2024-09-01 02:23:50|14563.09|14483.09|14563.47|14483.47|14563.81|14483.81|14562.88|14482.88|10
1725157440000|2024-09-01 02:24:00|14563.58|14483.58|14563.81|14483.81|14564.99|14484.99|14563.58|14483.58|8
1725157450000|2024-09-01 02:24:10|14563.47|14483.47|14563|14483|14563.47|14483.47|14561.61|14481.61|10
1725157460000|2024-09-01 02:24:20|14563.45|14483.45|14564.12|14484.12|14564.5|14484.5|14563.45|14483.45|9
1725157470000|2024-09-01 02:24:30|14563.95|14483.95|14563.39|14483.39|14564.14|14484.14|14563.39|14483.39|10
1725157480000|2024-09-01 02:24:40|14563.33|14483.33|14559.56|14479.56|14563.33|14483.33|14559.56|14479.56|10
1725157490000|2024-09-01 02:24:50|14559.07|14479.07|14557.38|14477.38|14559.07|14479.07|14556.69|14476.69|10
1725157500000|2024-09-01 02:25:00|14556.85|14476.85|14549.27|14469.27|14556.85|14476.85|14549.27|14469.27|10
1725157510000|2024-09-01 02:25:10|14548.3|14468.3|14543.24|14463.24|14548.35|14468.35|14543.24|14463.24|10
1725157520000|2024-09-01 02:25:20|14543.13|14463.13|14543.49|14463.49|14543.57|14463.57|14542.05|14462.05|10
1725157530000|2024-09-01 02:25:30|14543.57|14463.57|14543.53|14463.53|14543.57|14463.57|14542.48|14462.48|10
1725157540000|2024-09-01 02:25:40|14543.66|14463.66|14542.65|14462.65|14543.82|14463.82|14542.32|14462.32|10
1725157550000|2024-09-01 02:25:50|14542.56|14462.56|14535.96|14455.96|14542.56|14462.56|14535.96|14455.96|10
1725157560000|2024-09-01 02:26:00|14536.24|14456.24|14537.15|14457.15|14537.15|14457.15|14535.92|14455.92|10
1725157570000|2024-09-01 02:26:10|14537.35|14457.35|14546.75|14466.75|14546.75|14466.75|14537.34|14457.34|10
1725157580000|2024-09-01 02:26:20|14547.42|14467.42|14548.19|14468.19|14549.62|14469.62|14547.42|14467.42|10
1725157590000|2024-09-01 02:26:30|14548.32|14468.32|14548.92|14468.92|14548.92|14468.92|14548.17|14468.17|9
1725157600000|2024-09-01 02:26:40|14549.19|14469.19|14548.6|14468.6|14549.19|14469.19|14547.82|14467.82|10
1725157610000|2024-09-01 02:26:50|14548.12|14468.12|14548.34|14468.34|14548.64|14468.64|14547.98|14467.98|9
1725157620000|2024-09-01 02:27:00|14548.32|14468.32|14548.26|14468.26|14549.48|14469.48|14547.84|14467.84|10
1725157630000|2024-09-01 02:27:10|14548.23|14468.23|14548.41|14468.41|14548.41|14468.41|14547|14467|10
1725157640000|2024-09-01 02:27:20|14548.59|14468.59|14548.34|14468.34|14548.8|14468.8|14548.34|14468.34|9
1725157650000|2024-09-01 02:27:30|14548.32|14468.32|14548.37|14468.37|14548.51|14468.51|14548.32|14468.32|9
1725157660000|2024-09-01 02:27:40|14548.34|14468.34|14547.89|14467.89|14548.34|14468.34|14547.48|14467.48|10
1725157670000|2024-09-01 02:27:50|14547.91|14467.91|14549.03|14469.03|14549.17|14469.17|14547.91|14467.91|10
1725157680000|2024-09-01 02:28:00|14548.97|14468.97|14549.6|14469.6|14549.6|14469.6|14548.89|14468.89|9
1725157690000|2024-09-01 02:28:10|14549.74|14469.74|14550.07|14470.07|14550.07|14470.07|14549.65|14469.65|10
1725157700000|2024-09-01 02:28:20|14550.18|14470.18|14550.07|14470.07|14550.18|14470.18|14549.95|14469.95|7
1725157710000|2024-09-01 02:28:30|14549.71|14469.71|14549.53|14469.53|14549.71|14469.71|14549.46|14469.46|9
1725157720000|2024-09-01 02:28:40|14549.29|14469.29|14548.65|14468.65|14549.34|14469.34|14548.65|14468.65|9
1725157730000|2024-09-01 02:28:50|14548.45|14468.45|14547.74|14467.74|14548.45|14468.45|14547.49|14467.49|9
1725157740000|2024-09-01 02:29:00|14548|14468|14545.87|14465.87|14548|14468|14545.73|14465.73|10
1725157750000|2024-09-01 02:29:10|14546.11|14466.11|14545.26|14465.26|14546.12|14466.12|14545.26|14465.26|8
1725157760000|2024-09-01 02:29:20|14545.44|14465.44|14542.46|14462.46|14545.6|14465.6|14542.42|14462.42|10
1725157770000|2024-09-01 02:29:30|14542.53|14462.53|14541.13|14461.13|14542.53|14462.53|14540.41|14460.41|10
1725157780000|2024-09-01 02:29:40|14541.14|14461.14|14539.57|14459.57|14541.15|14461.15|14539.49|14459.49|10
1725157790000|2024-09-01 02:29:50|14539.35|14459.35|14538.69|14458.69|14539.62|14459.62|14538.69|14458.69|10
1725157800000|2024-09-01 02:30:00|14537.61|14457.61|14535.47|14455.47|14537.61|14457.61|14534.54|14454.54|9
1725157810000|2024-09-01 02:30:10|14535.34|14455.34|14535.88|14455.88|14536.94|14456.94|14535.34|14455.34|10
1725157820000|2024-09-01 02:30:20|14536.05|14456.05|14533.62|14453.62|14536.05|14456.05|14533.62|14453.62|10
1725157830000|2024-09-01 02:30:30|14533.29|14453.29|14531.95|14451.95|14533.29|14453.29|14531.33|14451.33|10
1725157840000|2024-09-01 02:30:40|14531.41|14451.41|14529.32|14449.32|14531.41|14451.41|14529.32|14449.32|10
1725157850000|2024-09-01 02:30:50|14529.1|14449.1|14530.33|14450.33|14530.33|14450.33|14529.1|14449.1|10
1725157860000|2024-09-01 02:31:00|14530.51|14450.51|14530.26|14450.26|14530.51|14450.51|14529.68|14449.68|9
1725157870000|2024-09-01 02:31:10|14530.04|14450.04|14531.92|14451.92|14531.92|14451.92|14530.04|14450.04|9
1725157880000|2024-09-01 02:31:20|14532.51|14452.51|14536.7|14456.7|14536.97|14456.97|14532.51|14452.51|10
1725157890000|2024-09-01 02:31:30|14536.74|14456.74|14537|14457|14537.15|14457.15|14536.71|14456.71|8
1725157900000|2024-09-01 02:31:40|14536.77|14456.77|14537.63|14457.63|14538.16|14458.16|14536.77|14456.77|10
1725157910000|2024-09-01 02:31:50|14537.38|14457.38|14539.02|14459.02|14539.02|14459.02|14537.38|14457.38|10
1725157920000|2024-09-01 02:32:00|14539.17|14459.17|14537.7|14457.7|14539.17|14459.17|14537.7|14457.7|10
1725157930000|2024-09-01 02:32:10|14537.89|14457.89|14533.41|14453.41|14537.89|14457.89|14533.41|14453.41|10
1725157940000|2024-09-01 02:32:20|14533.44|14453.44|14530.82|14450.82|14533.59|14453.59|14530.82|14450.82|10
1725157950000|2024-09-01 02:32:30|14530.92|14450.92|14528.64|14448.64|14530.92|14450.92|14528.64|14448.64|10
1725157960000|2024-09-01 02:32:40|14528.62|14448.62|14529.75|14449.75|14529.77|14449.77|14528.61|14448.61|10
1725157970000|2024-09-01 02:32:50|14530.05|14450.05|14530.38|14450.38|14530.5|14450.5|14529.76|14449.76|10
1725157980000|2024-09-01 02:33:00|14530.1|14450.1|14536.15|14456.15|14536.15|14456.15|14529.9|14449.9|10
1725157990000|2024-09-01 02:33:10|14536.76|14456.76|14539.73|14459.73|14539.73|14459.73|14536.76|14456.76|10
1725158000000|2024-09-01 02:33:20|14540.66|14460.66|14542.18|14462.18|14542.18|14462.18|14540.66|14460.66|10
1725158010000|2024-09-01 02:33:30|14542.14|14462.14|14545.16|14465.16|14545.16|14465.16|14542|14462|10
1725158020000|2024-09-01 02:33:40|14545.87|14465.87|14550.83|14470.83|14550.83|14470.83|14545.87|14465.87|10
1725158030000|2024-09-01 02:33:50|14550.66|14470.66|14555.24|14475.24|14555.3|14475.3|14550.66|14470.66|10
1725158040000|2024-09-01 02:34:00|14555.18|14475.18|14555.95|14475.95|14556.66|14476.66|14555.18|14475.18|10
1725158050000|2024-09-01 02:34:10|14555.86|14475.86|14554.86|14474.86|14555.86|14475.86|14554.86|14474.86|10
1725158060000|2024-09-01 02:34:20|14554.77|14474.77|14559.39|14479.39|14559.39|14479.39|14554.77|14474.77|10
1725158070000|2024-09-01 02:34:30|14559.16|14479.16|14556.97|14476.97|14559.16|14479.16|14556.97|14476.97|10
1725158080000|2024-09-01 02:34:40|14556.91|14476.91|14555.23|14475.23|14556.91|14476.91|14554.93|14474.93|10
1725158090000|2024-09-01 02:34:50|14555.41|14475.41|14556|14476|14556.17|14476.17|14555.41|14475.41|10
1725158100000|2024-09-01 02:35:00|14555.98|14475.98|14557.15|14477.15|14557.15|14477.15|14555.95|14475.95|8
1725158110000|2024-09-01 02:35:10|14557.45|14477.45|14557.02|14477.02|14557.7|14477.7|14557.02|14477.02|9
1725158120000|2024-09-01 02:35:20|14557.28|14477.28|14558.18|14478.18|14558.21|14478.21|14557.25|14477.25|10
1725158130000|2024-09-01 02:35:30|14557.44|14477.44|14562.7|14482.7|14562.7|14482.7|14556.43|14476.43|10
1725158140000|2024-09-01 02:35:40|14562.73|14482.73|14565.95|14485.95|14565.95|14485.95|14562.73|14482.73|10
1725158150000|2024-09-01 02:35:50|14566.26|14486.26|14568.44|14488.44|14568.44|14488.44|14566.26|14486.26|10
1725158160000|2024-09-01 02:36:00|14567.64|14487.64|14567.86|14487.86|14568.12|14488.12|14566.9|14486.9|10
1725158170000|2024-09-01 02:36:10|14567.74|14487.74|14568.66|14488.66|14568.66|14488.66|14567.7|14487.7|9
1725158180000|2024-09-01 02:36:20|14568.25|14488.25|14569.52|14489.52|14569.86|14489.86|14568.25|14488.25|9
1725158190000|2024-09-01 02:36:30|14569.53|14489.53|14566.5|14486.5|14569.54|14489.54|14566.5|14486.5|10
1725158200000|2024-09-01 02:36:40|14566.51|14486.51|14567.31|14487.31|14567.35|14487.35|14566.51|14486.51|9
1725158210000|2024-09-01 02:36:50|14567.52|14487.52|14569.95|14489.95|14569.95|14489.95|14567.52|14487.52|10
1725158220000|2024-09-01 02:37:00|14570.2|14490.2|14569.95|14489.95|14570.2|14490.2|14569.72|14489.72|10
1725158230000|2024-09-01 02:37:10|14569.97|14489.97|14570.37|14490.37|14570.37|14490.37|14569.95|14489.95|7
1725158240000|2024-09-01 02:37:20|14570.36|14490.36|14568.92|14488.92|14570.36|14490.36|14568.92|14488.92|10
1725158250000|2024-09-01 02:37:30|14568.99|14488.99|14570.04|14490.04|14570.36|14490.36|14568.99|14488.99|8
1725158260000|2024-09-01 02:37:40|14570.01|14490.01|14569.99|14489.99|14570.07|14490.07|14569.79|14489.79|8
1725158270000|2024-09-01 02:37:50|14569.94|14489.94|14570.31|14490.31|14570.35|14490.35|14569.76|14489.76|7
1725158280000|2024-09-01 02:38:00|14570.42|14490.42|14571.72|14491.72|14571.76|14491.76|14570.42|14490.42|10
1725158290000|2024-09-01 02:38:10|14571.83|14491.83|14572.78|14492.78|14572.78|14492.78|14571.83|14491.83|9
1725158300000|2024-09-01 02:38:20|14573.18|14493.18|14572.72|14492.72|14573.18|14493.18|14572.68|14492.68|6
1725158310000|2024-09-01 02:38:30|14572.8|14492.8|14575.19|14495.19|14575.2|14495.2|14572.8|14492.8|10
1725158320000|2024-09-01 02:38:40|14575.05|14495.05|14576.42|14496.42|14576.42|14496.42|14574.91|14494.91|10
1725158330000|2024-09-01 02:38:50|14576.96|14496.96|14577.48|14497.48|14578.21|14498.21|14576.87|14496.87|9
1725158340000|2024-09-01 02:39:00|14577.45|14497.45|14578.64|14498.64|14578.88|14498.88|14577.45|14497.45|10
1725158350000|2024-09-01 02:39:10|14578.68|14498.68|14578.82|14498.82|14578.88|14498.88|14578.68|14498.68|4
1725158360000|2024-09-01 02:39:20|14578.85|14498.85|14578.82|14498.82|14579.52|14499.52|14578.55|14498.55|10
1725158370000|2024-09-01 02:39:30|14578.81|14498.81|14579.16|14499.16|14579.16|14499.16|14578.81|14498.81|7
1725158380000|2024-09-01 02:39:40|14579.17|14499.17|14579.24|14499.24|14579.74|14499.74|14579.17|14499.17|7
1725158390000|2024-09-01 02:39:50|14579.18|14499.18|14579.53|14499.53|14579.59|14499.59|14579.18|14499.18|10
1725158400000|2024-09-01 02:40:00|14579.54|14499.54|14579.34|14499.34|14579.62|14499.62|14579.34|14499.34|9
1725158410000|2024-09-01 02:40:10|14579.35|14499.35|14577.37|14497.37|14579.35|14499.35|14577.37|14497.37|10
1725158420000|2024-09-01 02:40:20|14577.29|14497.29|14575.46|14495.46|14577.29|14497.29|14575.46|14495.46|10
1725158430000|2024-09-01 02:40:30|14575.42|14495.42|14574.5|14494.5|14575.42|14495.42|14574.46|14494.46|6
1725158440000|2024-09-01 02:40:40|14574.48|14494.48|14575.4|14495.4|14575.4|14495.4|14574.48|14494.48|10
1725158450000|2024-09-01 02:40:50|14575.26|14495.26|14574.61|14494.61|14575.26|14495.26|14574.35|14494.35|8
1725158460000|2024-09-01 02:41:00|14574.45|14494.45|14578.39|14498.39|14578.39|14498.39|14574.38|14494.38|10
1725158470000|2024-09-01 02:41:10|14578.4|14498.4|14578.54|14498.54|14578.75|14498.75|14577.8|14497.8|10
1725158480000|2024-09-01 02:41:20|14578.5|14498.5|14576.64|14496.64|14578.66|14498.66|14576.64|14496.64|10
1725158490000|2024-09-01 02:41:30|14576.56|14496.56|14578.05|14498.05|14578.05|14498.05|14576.56|14496.56|10
1725158500000|2024-09-01 02:41:40|14578.06|14498.06|14579.18|14499.18|14579.18|14499.18|14577.89|14497.89|10
1725158510000|2024-09-01 02:41:50|14579.39|14499.39|14580.09|14500.09|14580.33|14500.33|14579.39|14499.39|7
1725158520000|2024-09-01 02:42:00|14579.95|14499.95|14582.19|14502.19|14582.19|14502.19|14579.95|14499.95|9
1725158530000|2024-09-01 02:42:10|14582.09|14502.09|14582.44|14502.44|14582.44|14502.44|14582.09|14502.09|10
1725158540000|2024-09-01 02:42:20|14583.05|14503.05|14582.62|14502.62|14583.39|14503.39|14582.62|14502.62|8
1725158550000|2024-09-01 02:42:30|14582.63|14502.63|14581.47|14501.47|14582.63|14502.63|14581.47|14501.47|9
1725158560000|2024-09-01 02:42:40|14581.31|14501.31|14580.6|14500.6|14581.31|14501.31|14580.45|14500.45|10
1725158570000|2024-09-01 02:42:50|14580.59|14500.59|14580.53|14500.53|14580.6|14500.6|14580.45|14500.45|7
1725158580000|2024-09-01 02:43:00|14580.65|14500.65|14580.79|14500.79|14580.79|14500.79|14580.39|14500.39|8
1725158590000|2024-09-01 02:43:10|14580.78|14500.78|14579.92|14499.92|14581.46|14501.46|14579.92|14499.92|10
1725158600000|2024-09-01 02:43:20|14580.78|14500.78|14582.15|14502.15|14582.15|14502.15|14580.78|14500.78|10
1725158610000|2024-09-01 02:43:30|14582.24|14502.24|14575.28|14495.28|14582.24|14502.24|14575.28|14495.28|8
1725158620000|2024-09-01 02:43:40|14575.37|14495.37|14575.4|14495.4|14575.4|14495.4|14575.14|14495.14|7
1725158630000|2024-09-01 02:43:50|14575.54|14495.54|14576.48|14496.48|14576.48|14496.48|14575.52|14495.52|8
1725158640000|2024-09-01 02:44:00|14576.56|14496.56|14576.94|14496.94|14576.94|14496.94|14576.55|14496.55|10
1725158650000|2024-09-01 02:44:10|14576.96|14496.96|14573.69|14493.69|14576.96|14496.96|14573.66|14493.66|10
1725158660000|2024-09-01 02:44:20|14573.72|14493.72|14571.28|14491.28|14573.75|14493.75|14571.28|14491.28|9
1725158670000|2024-09-01 02:44:30|14570.5|14490.5|14567.95|14487.95|14570.5|14490.5|14567.95|14487.95|9
1725158680000|2024-09-01 02:44:40|14567.61|14487.61|14566.12|14486.12|14567.61|14487.61|14566.06|14486.06|10
1725158690000|2024-09-01 02:44:50|14566.14|14486.14|14563.43|14483.43|14566.14|14486.14|14563.43|14483.43|10
1725158700000|2024-09-01 02:45:00|14563.19|14483.19|14562.24|14482.24|14563.19|14483.19|14562.24|14482.24|9
1725158710000|2024-09-01 02:45:10|14561.97|14481.97|14560.13|14480.13|14561.97|14481.97|14560.11|14480.11|10
1725158720000|2024-09-01 02:45:20|14559.8|14479.8|14561.11|14481.11|14562|14482|14559.79|14479.79|10
1725158730000|2024-09-01 02:45:30|14560.67|14480.67|14561.75|14481.75|14561.75|14481.75|14560.5|14480.5|8
1725158740000|2024-09-01 02:45:40|14561.79|14481.79|14561.8|14481.8|14561.84|14481.84|14561.58|14481.58|10
1725158750000|2024-09-01 02:45:50|14561.77|14481.77|14563.69|14483.69|14563.69|14483.69|14561.77|14481.77|9
1725158760000|2024-09-01 02:46:00|14563.78|14483.78|14565.39|14485.39|14565.6|14485.6|14563.78|14483.78|10
1725158770000|2024-09-01 02:46:10|14565.51|14485.51|14567.26|14487.26|14567.44|14487.44|14565.4|14485.4|10
1725158780000|2024-09-01 02:46:20|14567.3|14487.3|14568.61|14488.61|14568.61|14488.61|14567.15|14487.15|9
1725158790000|2024-09-01 02:46:30|14568.34|14488.34|14568.05|14488.05|14568.34|14488.34|14567.9|14487.9|9
1725158800000|2024-09-01 02:46:40|14567.8|14487.8|14568.76|14488.76|14568.76|14488.76|14567.54|14487.54|9
1725158810000|2024-09-01 02:46:50|14569.75|14489.75|14569.9|14489.9|14569.9|14489.9|14569.73|14489.73|9
1725158820000|2024-09-01 02:47:00|14569.96|14489.96|14570.21|14490.21|14570.21|14490.21|14569.52|14489.52|10
1725158830000|2024-09-01 02:47:10|14570.25|14490.25|14570.99|14490.99|14570.99|14490.99|14570.2|14490.2|10
1725158840000|2024-09-01 02:47:20|14571.1|14491.1|14570.19|14490.19|14571.18|14491.18|14570.18|14490.18|10
1725158850000|2024-09-01 02:47:30|14570.35|14490.35|14569.87|14489.87|14570.35|14490.35|14569.58|14489.58|7
1725158860000|2024-09-01 02:47:40|14569.86|14489.86|14568.84|14488.84|14569.86|14489.86|14568.79|14488.79|7
1725158870000|2024-09-01 02:47:50|14569.18|14489.18|14568.49|14488.49|14569.18|14489.18|14568.33|14488.33|8
1725158880000|2024-09-01 02:48:00|14568.52|14488.52|14565|14485|14568.52|14488.52|14564.96|14484.96|9
1725158890000|2024-09-01 02:48:10|14565.03|14485.03|14565.61|14485.61|14565.96|14485.96|14565.03|14485.03|9
1725158900000|2024-09-01 02:48:20|14565.54|14485.54|14566.33|14486.33|14566.33|14486.33|14565.41|14485.41|10
1725158910000|2024-09-01 02:48:30|14566.67|14486.67|14568.76|14488.76|14568.76|14488.76|14566.6|14486.6|10
1725158920000|2024-09-01 02:48:40|14569|14489|14567.17|14487.17|14569|14489|14567.04|14487.04|9
1725158930000|2024-09-01 02:48:50|14567.22|14487.22|14566.23|14486.23|14567.22|14487.22|14566.23|14486.23|10
1725158940000|2024-09-01 02:49:00|14566.08|14486.08|14566.13|14486.13|14566.39|14486.39|14566|14486|7
1725158950000|2024-09-01 02:49:10|14567.1|14487.1|14568.62|14488.62|14568.62|14488.62|14567.1|14487.1|9
1725158960000|2024-09-01 02:49:20|14568.55|14488.55|14568.96|14488.96|14568.96|14488.96|14568.52|14488.52|10
1725158970000|2024-09-01 02:49:30|14568.95|14488.95|14568.26|14488.26|14569.31|14489.31|14568.26|14488.26|10
1725158980000|2024-09-01 02:49:40|14568.34|14488.34|14567.34|14487.34|14568.34|14488.34|14567.34|14487.34|5
1725158990000|2024-09-01 02:49:50|14567.39|14487.39|14567.83|14487.83|14567.83|14487.83|14567.31|14487.31|9
1725159000000|2024-09-01 02:50:00|14568.02|14488.02|14568.25|14488.25|14568.26|14488.26|14568.02|14488.02|3
1725159010000|2024-09-01 02:50:10|14568.47|14488.47|14568.36|14488.36|14568.91|14488.91|14568.36|14488.36|10
1725159020000|2024-09-01 02:50:20|14568.81|14488.81|14569.4|14489.4|14569.4|14489.4|14568.63|14488.63|9
1725159030000|2024-09-01 02:50:30|14569.33|14489.33|14569.79|14489.79|14569.79|14489.79|14569.33|14489.33|10
1725159040000|2024-09-01 02:50:40|14569.87|14489.87|14571.56|14491.56|14571.56|14491.56|14569.87|14489.87|10
1725159050000|2024-09-01 02:50:50|14572.03|14492.03|14572.3|14492.3|14572.4|14492.4|14572.03|14492.03|7
1725159060000|2024-09-01 02:51:00|14571.99|14491.99|14572.04|14492.04|14572.17|14492.17|14571.78|14491.78|7
1725159070000|2024-09-01 02:51:10|14572.24|14492.24|14573.63|14493.63|14573.67|14493.67|14572.24|14492.24|9
1725159080000|2024-09-01 02:51:20|14573.65|14493.65|14573.21|14493.21|14573.65|14493.65|14573.21|14493.21|8
1725159090000|2024-09-01 02:51:30|14576.56|14496.56|14576.26|14496.26|14576.56|14496.56|14576.25|14496.25|5
1725159100000|2024-09-01 02:51:40|14576.04|14496.04|14574.57|14494.57|14576.04|14496.04|14574.57|14494.57|5
1725159110000|2024-09-01 02:51:50|14574.59|14494.59|14575.6|14495.6|14575.6|14495.6|14574.59|14494.59|6
1725159120000|2024-09-01 02:52:00|14575.62|14495.62|14575.94|14495.94|14575.97|14495.97|14575.62|14495.62|4
1725159130000|2024-09-01 02:52:10|14575.85|14495.85|14575.8|14495.8|14575.85|14495.85|14575.68|14495.68|4
1725159140000|2024-09-01 02:52:20|14575.61|14495.61|14575.51|14495.51|14575.61|14495.61|14575.3|14495.3|8
1725159150000|2024-09-01 02:52:30|14575.79|14495.79|14576.48|14496.48|14576.48|14496.48|14575.79|14495.79|4
1725159160000|2024-09-01 02:52:40|14576.57|14496.57|14578.62|14498.62|14578.62|14498.62|14576.57|14496.57|6
1725159170000|2024-09-01 02:52:50|14578.66|14498.66|14578.72|14498.72|14578.82|14498.82|14578.54|14498.54|9
1725159180000|2024-09-01 02:53:00|14578.69|14498.69|14578.89|14498.89|14578.89|14498.89|14578.68|14498.68|8
1725159190000|2024-09-01 02:53:10|14578.91|14498.91|14578.92|14498.92|14578.96|14498.96|14578.91|14498.91|4
1725159200000|2024-09-01 02:53:20|14578.79|14498.79|14579.17|14499.17|14579.17|14499.17|14578.76|14498.76|7
1725159210000|2024-09-01 02:53:30|14579.2|14499.2|14579.81|14499.81|14579.81|14499.81|14579.2|14499.2|9
1725159220000|2024-09-01 02:53:40|14579.84|14499.84|14580.19|14500.19|14580.19|14500.19|14579.84|14499.84|8
1725159230000|2024-09-01 02:53:50|14580.34|14500.34|14580.46|14500.46|14580.59|14500.59|14580.34|14500.34|6
1725159240000|2024-09-01 02:54:00|14580.57|14500.57|14580.46|14500.46|14580.6|14500.6|14580.46|14500.46|8
1725159250000|2024-09-01 02:54:10|14580.48|14500.48|14581.55|14501.55|14581.55|14501.55|14580.48|14500.48|5
1725159260000|2024-09-01 02:54:20|14581.93|14501.93|14583.64|14503.64|14583.64|14503.64|14581.93|14501.93|7
1725159270000|2024-09-01 02:54:30|14583.69|14503.69|14584.6|14504.6|14584.6|14504.6|14583.69|14503.69|9
1725159280000|2024-09-01 02:54:40|14584.73|14504.73|14584.74|14504.74|14584.75|14504.75|14584.65|14504.65|7
1725159290000|2024-09-01 02:54:50|14584.62|14504.62|14586.75|14506.75|14586.75|14506.75|14584.62|14504.62|10
1725159300000|2024-09-01 02:55:00|14586.81|14506.81|14586.75|14506.75|14586.85|14506.85|14586.75|14506.75|6
1725159310000|2024-09-01 02:55:10|14586.63|14506.63|14587.34|14507.34|14587.34|14507.34|14586.49|14506.49|10
1725159320000|2024-09-01 02:55:20|14587.46|14507.46|14586.49|14506.49|14587.5|14507.5|14586.25|14506.25|8
1725159330000|2024-09-01 02:55:30|14586.48|14506.48|14586.58|14506.58|14586.58|14506.58|14586.3|14506.3|4
1725159340000|2024-09-01 02:55:40|14586.71|14506.71|14586.15|14506.15|14586.71|14506.71|14586.08|14506.08|7
1725159350000|2024-09-01 02:55:50|14586.17|14506.17|14586.47|14506.47|14586.47|14506.47|14586.17|14506.17|4
1725159360000|2024-09-01 02:56:00|14586.46|14506.46|14588.14|14508.14|14588.28|14508.28|14586.14|14506.14|8
1725159370000|2024-09-01 02:56:10|14588.24|14508.24|14588.17|14508.17|14588.56|14508.56|14588.17|14508.17|10
1725159380000|2024-09-01 02:56:20|14588.16|14508.16|14589.7|14509.7|14589.75|14509.75|14588.16|14508.16|10
1725159390000|2024-09-01 02:56:30|14589.76|14509.76|14590.74|14510.74|14590.74|14510.74|14589.76|14509.76|10
1725159400000|2024-09-01 02:56:40|14590.52|14510.52|14591.6|14511.6|14591.6|14511.6|14590.52|14510.52|10
1725159410000|2024-09-01 02:56:50|14591.73|14511.73|14588.12|14508.12|14592.09|14512.09|14587.71|14507.71|9
1725159420000|2024-09-01 02:57:00|14587.91|14507.91|14588.97|14508.97|14588.99|14508.99|14587.91|14507.91|9
1725159430000|2024-09-01 02:57:10|14588.89|14508.89|14589.29|14509.29|14589.29|14509.29|14588.89|14508.89|8
1725159440000|2024-09-01 02:57:20|14589.19|14509.19|14589.02|14509.02|14589.23|14509.23|14589.02|14509.02|10
1725159450000|2024-09-01 02:57:30|14588.89|14508.89|14588.86|14508.86|14588.89|14508.89|14588.41|14508.41|8
1725159460000|2024-09-01 02:57:40|14588.93|14508.93|14589.28|14509.28|14589.28|14509.28|14588.93|14508.93|7
1725159470000|2024-09-01 02:57:50|14589.29|14509.29|14589.02|14509.02|14589.3|14509.3|14588.97|14508.97|8
1725159480000|2024-09-01 02:58:00|14589.06|14509.06|14589.44|14509.44|14589.44|14509.44|14589.06|14509.06|5
1725159490000|2024-09-01 02:58:10|14589.43|14509.43|14589.49|14509.49|14589.49|14509.49|14589.41|14509.41|8
1725159500000|2024-09-01 02:58:20|14589.41|14509.41|14589.69|14509.69|14589.69|14509.69|14589.21|14509.21|7
1725159510000|2024-09-01 02:58:30|14589.68|14509.68|14590.08|14510.08|14590.08|14510.08|14589.56|14509.56|10
1725159520000|2024-09-01 02:58:40|14590.09|14510.09|14590.72|14510.72|14590.72|14510.72|14590.08|14510.08|8
1725159530000|2024-09-01 02:58:50|14590.8|14510.8|14591.15|14511.15|14591.15|14511.15|14590.8|14510.8|7
1725159540000|2024-09-01 02:59:00|14594.21|14514.21|14593.74|14513.74|14594.24|14514.24|14593.66|14513.66|7
1725159550000|2024-09-01 02:59:10|14593.76|14513.76|14593.2|14513.2|14593.77|14513.77|14593.2|14513.2|10
1725159560000|2024-09-01 02:59:20|14593.37|14513.37|14593.98|14513.98|14593.98|14513.98|14593.34|14513.34|9
1725159570000|2024-09-01 02:59:30|14593.99|14513.99|14594.55|14514.55|14594.55|14514.55|14593.99|14513.99|9
1725159580000|2024-09-01 02:59:40|14594.64|14514.64|14595|14515|14595.16|14515.16|14594.47|14514.47|8
1725159590000|2024-09-01 02:59:50|14595.01|14515.01|14595.96|14515.96|14595.96|14515.96|14595.01|14515.01|10
1725159600000|2024-09-01 03:00:00|14596.01|14516.01|14594.96|14514.96|14596.53|14516.53|14594.96|14514.96|10
1725159610000|2024-09-01 03:00:10|14594.71|14514.71|14593.19|14513.19|14594.71|14514.71|14593.19|14513.19|10
1725159620000|2024-09-01 03:00:20|14593.12|14513.12|14591.8|14511.8|14593.12|14513.12|14591.8|14511.8|8
1725159630000|2024-09-01 03:00:30|14591.51|14511.51|14589.71|14509.71|14591.51|14511.51|14589.71|14509.71|9
1725159640000|2024-09-01 03:00:40|14589.64|14509.64|14588.8|14508.8|14589.64|14509.64|14588.8|14508.8|10
1725159650000|2024-09-01 03:00:50|14588.77|14508.77|14589.2|14509.2|14589.25|14509.25|14588.77|14508.77|8
1725159660000|2024-09-01 03:01:00|14589.19|14509.19|14589.7|14509.7|14589.7|14509.7|14589.18|14509.18|7
1725159670000|2024-09-01 03:01:10|14589.65|14509.65|14589.69|14509.69|14589.7|14509.7|14589.59|14509.59|7
1725159680000|2024-09-01 03:01:20|14589.7|14509.7|14589.22|14509.22|14589.71|14509.71|14589.22|14509.22|9
1725159690000|2024-09-01 03:01:30|14589.18|14509.18|14588.39|14508.39|14589.18|14509.18|14588.39|14508.39|10
1725159700000|2024-09-01 03:01:40|14588.57|14508.57|14589.51|14509.51|14589.69|14509.69|14588.57|14508.57|10
1725159710000|2024-09-01 03:01:50|14589.5|14509.5|14588.72|14508.72|14589.5|14509.5|14588.63|14508.63|9
1725159720000|2024-09-01 03:02:00|14588.76|14508.76|14589.32|14509.32|14589.38|14509.38|14588.76|14508.76|9
1725159730000|2024-09-01 03:02:10|14589.31|14509.31|14589.32|14509.32|14589.39|14509.39|14589.14|14509.14|7
1725159740000|2024-09-01 03:02:20|14589.31|14509.31|14590.68|14510.68|14590.68|14510.68|14589.24|14509.24|9
1725159750000|2024-09-01 03:02:30|14590.99|14510.99|14592.05|14512.05|14592.05|14512.05|14590.99|14510.99|9
1725159760000|2024-09-01 03:02:40|14592.07|14512.07|14592.11|14512.11|14592.27|14512.27|14592.02|14512.02|9
1725159770000|2024-09-01 03:02:50|14592.13|14512.13|14593.07|14513.07|14593.1|14513.1|14592.01|14512.01|9
1725159780000|2024-09-01 03:03:00|14593.05|14513.05|14593.05|14513.05|14593.1|14513.1|14593.04|14513.04|8
1725159790000|2024-09-01 03:03:10|14592.84|14512.84|14592.95|14512.95|14593.23|14513.23|14592.84|14512.84|9
1725159800000|2024-09-01 03:03:20|14592.91|14512.91|14591.95|14511.95|14592.91|14512.91|14591.91|14511.91|9
1725159810000|2024-09-01 03:03:30|14592.02|14512.02|14592.09|14512.09|14592.09|14512.09|14591.86|14511.86|8
1725159820000|2024-09-01 03:03:40|14592|14512|14591.37|14511.37|14592|14512|14591.37|14511.37|9
1725159830000|2024-09-01 03:03:50|14591.3|14511.3|14591.9|14511.9|14591.9|14511.9|14591.3|14511.3|10
1725159840000|2024-09-01 03:04:00|14591.93|14511.93|14591.69|14511.69|14591.93|14511.93|14590.71|14510.71|7
1725159850000|2024-09-01 03:04:10|14591.65|14511.65|14591.86|14511.86|14592.27|14512.27|14591.65|14511.65|10
1725159860000|2024-09-01 03:04:20|14591.85|14511.85|14593.84|14513.84|14593.84|14513.84|14591.85|14511.85|5
1725159870000|2024-09-01 03:04:30|14593.77|14513.77|14593.51|14513.51|14593.77|14513.77|14593.51|14513.51|7
1725159880000|2024-09-01 03:04:40|14593.35|14513.35|14592.53|14512.53|14593.45|14513.45|14592.53|14512.53|5
1725159890000|2024-09-01 03:04:50|14591.88|14511.88|14591.11|14511.11|14591.88|14511.88|14591.11|14511.11|6
1725159900000|2024-09-01 03:05:00|14591.18|14511.18|14591.47|14511.47|14591.47|14511.47|14591.18|14511.18|6
1725159910000|2024-09-01 03:05:10|14593.3|14513.3|14593.24|14513.24|14593.3|14513.3|14592.78|14512.78|10
1725159920000|2024-09-01 03:05:20|14593.34|14513.34|14594.38|14514.38|14594.38|14514.38|14593.34|14513.34|7
1725159930000|2024-09-01 03:05:30|14594.45|14514.45|14594.19|14514.19|14594.52|14514.52|14594.19|14514.19|8
1725159940000|2024-09-01 03:05:40|14594.44|14514.44|14593.32|14513.32|14594.69|14514.69|14593.32|14513.32|10
1725159950000|2024-09-01 03:05:50|14593.21|14513.21|14591.88|14511.88|14593.22|14513.22|14591.88|14511.88|10
1725159960000|2024-09-01 03:06:00|14591.58|14511.58|14591.98|14511.98|14592.02|14512.02|14591.48|14511.48|9
1725159970000|2024-09-01 03:06:10|14592.06|14512.06|14592.86|14512.86|14592.86|14512.86|14591.72|14511.72|9
1725159980000|2024-09-01 03:06:20|14592.94|14512.94|14593.52|14513.52|14593.52|14513.52|14592.94|14512.94|10
1725159990000|2024-09-01 03:06:30|14593.48|14513.48|14593.58|14513.58|14593.69|14513.69|14593.48|14513.48|7
1725160000000|2024-09-01 03:06:40|14593.56|14513.56|14595.63|14515.63|14595.63|14515.63|14593.56|14513.56|4
1725160010000|2024-09-01 03:06:50|14596.13|14516.13|14596.41|14516.41|14596.41|14516.41|14596.13|14516.13|9
1725160020000|2024-09-01 03:07:00|14596.54|14516.54|14598.55|14518.55|14598.55|14518.55|14596.54|14516.54|9
1725160030000|2024-09-01 03:07:10|14598.62|14518.62|14599.66|14519.66|14599.66|14519.66|14598.62|14518.62|10
1725160040000|2024-09-01 03:07:20|14599.74|14519.74|14599.8|14519.8|14599.8|14519.8|14599.74|14519.74|6
1725160050000|2024-09-01 03:07:30|14598.92|14518.92|14598.26|14518.26|14598.92|14518.92|14598.15|14518.15|9
1725160060000|2024-09-01 03:07:40|14598.28|14518.28|14600.01|14520.01|14600.01|14520.01|14598.28|14518.28|8
1725160070000|2024-09-01 03:07:50|14600.15|14520.15|14600.85|14520.85|14600.85|14520.85|14600.07|14520.07|10
1725160080000|2024-09-01 03:08:00|14601.18|14521.18|14601.99|14521.99|14602.02|14522.02|14601.18|14521.18|10
1725160090000|2024-09-01 03:08:10|14602.1|14522.1|14600.07|14520.07|14602.1|14522.1|14600.07|14520.07|9
1725160100000|2024-09-01 03:08:20|14600.06|14520.06|14596.41|14516.41|14600.06|14520.06|14596.41|14516.41|10
1725160110000|2024-09-01 03:08:30|14596.33|14516.33|14595.77|14515.77|14596.93|14516.93|14595.77|14515.77|10
1725160120000|2024-09-01 03:08:40|14595.64|14515.64|14594.3|14514.3|14595.75|14515.75|14594.2|14514.2|10
1725160130000|2024-09-01 03:08:50|14594.1|14514.1|14593.09|14513.09|14594.1|14514.1|14593.09|14513.09|10
1725160140000|2024-09-01 03:09:00|14593.06|14513.06|14592.31|14512.31|14593.1|14513.1|14592.03|14512.03|9
1725160150000|2024-09-01 03:09:10|14592.63|14512.63|14593.74|14513.74|14593.74|14513.74|14592.63|14512.63|10
1725160160000|2024-09-01 03:09:20|14594.01|14514.01|14595.18|14515.18|14595.46|14515.46|14594.01|14514.01|10
1725160170000|2024-09-01 03:09:30|14595.23|14515.23|14598.14|14518.14|14598.14|14518.14|14595.23|14515.23|10
1725160180000|2024-09-01 03:09:40|14598.27|14518.27|14598.93|14518.93|14598.93|14518.93|14598.27|14518.27|10
1725160190000|2024-09-01 03:09:50|14598.33|14518.33|14598.39|14518.39|14599.06|14519.06|14598.33|14518.33|9
1725160200000|2024-09-01 03:10:00|14598.28|14518.28|14599.12|14519.12|14599.44|14519.44|14598.2|14518.2|10
1725160210000|2024-09-01 03:10:10|14599.07|14519.07|14598.42|14518.42|14599.07|14519.07|14598.33|14518.33|10
1725160220000|2024-09-01 03:10:20|14598.43|14518.43|14598.81|14518.81|14599.02|14519.02|14598.43|14518.43|10
1725160230000|2024-09-01 03:10:30|14598.87|14518.87|14598.89|14518.89|14598.93|14518.93|14598.75|14518.75|8
1725160240000|2024-09-01 03:10:40|14599.11|14519.11|14599.21|14519.21|14599.22|14519.22|14599.11|14519.11|4
1725160250000|2024-09-01 03:10:50|14599.27|14519.27|14599.01|14519.01|14599.38|14519.38|14598.86|14518.86|7
1725160260000|2024-09-01 03:11:00|14599|14519|14599.31|14519.31|14599.31|14519.31|14598.99|14518.99|9
1725160270000|2024-09-01 03:11:10|14599.41|14519.41|14599.48|14519.48|14599.76|14519.76|14599.41|14519.41|9
1725160280000|2024-09-01 03:11:20|14599.5|14519.5|14599.62|14519.62|14599.64|14519.64|14599.46|14519.46|7
1725160290000|2024-09-01 03:11:30|14599.29|14519.29|14599.54|14519.54|14599.68|14519.68|14599.29|14519.29|5
1725160300000|2024-09-01 03:11:40|14599.91|14519.91|14600.71|14520.71|14600.71|14520.71|14599.91|14519.91|7
1725160310000|2024-09-01 03:11:50|14601.38|14521.38|14600.76|14520.76|14601.38|14521.38|14600.76|14520.76|9
1725160320000|2024-09-01 03:12:00|14600.95|14520.95|14601.05|14521.05|14601.05|14521.05|14600.78|14520.78|8
1725160330000|2024-09-01 03:12:10|14601.06|14521.06|14601.28|14521.28|14601.28|14521.28|14601.06|14521.06|3
1725160340000|2024-09-01 03:12:20|14601.59|14521.59|14604.27|14524.27|14604.27|14524.27|14601.59|14521.59|10
1725160350000|2024-09-01 03:12:30|14605.19|14525.19|14604.83|14524.83|14605.72|14525.72|14604.62|14524.62|10
1725160360000|2024-09-01 03:12:40|14604.93|14524.93|14606.22|14526.22|14606.22|14526.22|14604.93|14524.93|9
1725160370000|2024-09-01 03:12:50|14606.61|14526.61|14608.29|14528.29|14608.29|14528.29|14606.61|14526.61|8
1725160380000|2024-09-01 03:13:00|14608.31|14528.31|14608.79|14528.79|14609.1|14529.1|14608.18|14528.18|10
1725160390000|2024-09-01 03:13:10|14608.52|14528.52|14608.24|14528.24|14608.74|14528.74|14608.23|14528.23|9
1725160400000|2024-09-01 03:13:20|14608.23|14528.23|14607.86|14527.86|14608.25|14528.25|14607.86|14527.86|9
1725160410000|2024-09-01 03:13:30|14607.55|14527.55|14609.01|14529.01|14609.01|14529.01|14607.55|14527.55|8
1725160420000|2024-09-01 03:13:40|14609.08|14529.08|14610.53|14530.53|14610.53|14530.53|14609.08|14529.08|7
1725160430000|2024-09-01 03:13:50|14610.73|14530.73|14616.2|14536.2|14616.68|14536.68|14610.73|14530.73|10
1725160440000|2024-09-01 03:14:00|14616.04|14536.04|14616.58|14536.58|14616.58|14536.58|14616.04|14536.04|8
1725160450000|2024-09-01 03:14:10|14616.7|14536.7|14619.31|14539.31|14619.66|14539.66|14616.7|14536.7|9
1725160460000|2024-09-01 03:14:20|14621.39|14541.39|14624.56|14544.56|14624.56|14544.56|14621.39|14541.39|10
1725160470000|2024-09-01 03:14:30|14624.34|14544.34|14624.9|14544.9|14625.23|14545.23|14624.34|14544.34|8
1725160480000|2024-09-01 03:14:40|14625.23|14545.23|14626.89|14546.89|14626.89|14546.89|14624.95|14544.95|10
1725160490000|2024-09-01 03:14:50|14626.86|14546.86|14628.1|14548.1|14628.1|14548.1|14626.86|14546.86|9
1725160500000|2024-09-01 03:15:00|14628.01|14548.01|14633|14553|14633|14553|14628.01|14548.01|10
1725160510000|2024-09-01 03:15:10|14633.21|14553.21|14633.29|14553.29|14633.46|14553.46|14632.98|14552.98|10
1725160520000|2024-09-01 03:15:20|14633.34|14553.34|14633.98|14553.98|14634.16|14554.16|14633.33|14553.33|8
1725160530000|2024-09-01 03:15:30|14634.16|14554.16|14635.62|14555.62|14635.62|14555.62|14634.16|14554.16|10
1725160540000|2024-09-01 03:15:40|14636.04|14556.04|14634.32|14554.32|14636.15|14556.15|14634.32|14554.32|10
1725160550000|2024-09-01 03:15:50|14633.89|14553.89|14634.41|14554.41|14634.41|14554.41|14633.85|14553.85|9
1725160560000|2024-09-01 03:16:00|14634.62|14554.62|14633.6|14553.6|14634.73|14554.73|14633.45|14553.45|10
1725160570000|2024-09-01 03:16:10|14633.57|14553.57|14633.05|14553.05|14633.68|14553.68|14633.05|14553.05|10
1725160580000|2024-09-01 03:16:20|14633.14|14553.14|14632.39|14552.39|14633.14|14553.14|14632.39|14552.39|8
1725160590000|2024-09-01 03:16:30|14632.4|14552.4|14632.41|14552.41|14632.46|14552.46|14632.37|14552.37|8
1725160600000|2024-09-01 03:16:40|14632.39|14552.39|14632.99|14552.99|14633.45|14553.45|14632.38|14552.38|9
1725160610000|2024-09-01 03:16:50|14632.58|14552.58|14632|14552|14632.83|14552.83|14631.84|14551.84|10
1725160620000|2024-09-01 03:17:00|14631.83|14551.83|14632.07|14552.07|14632.07|14552.07|14631.63|14551.63|10
1725160630000|2024-09-01 03:17:10|14632.57|14552.57|14633.38|14553.38|14633.38|14553.38|14632.57|14552.57|7
1725160640000|2024-09-01 03:17:20|14633.43|14553.43|14634.36|14554.36|14634.64|14554.64|14633.25|14553.25|10
1725160650000|2024-09-01 03:17:30|14633.88|14553.88|14633.61|14553.61|14633.88|14553.88|14633.61|14553.61|9
1725160660000|2024-09-01 03:17:40|14633.5|14553.5|14632.87|14552.87|14633.6|14553.6|14632.87|14552.87|9
1725160670000|2024-09-01 03:17:50|14632.61|14552.61|14632.95|14552.95|14632.95|14552.95|14632.6|14552.6|7
1725160680000|2024-09-01 03:18:00|14632.94|14552.94|14631.89|14551.89|14632.94|14552.94|14631.89|14551.89|7
1725160690000|2024-09-01 03:18:10|14631.93|14551.93|14628.35|14548.35|14632.32|14552.32|14628.28|14548.28|10
1725160700000|2024-09-01 03:18:20|14628.28|14548.28|14627.92|14547.92|14628.28|14548.28|14627.8|14547.8|6
1725160710000|2024-09-01 03:18:30|14627.77|14547.77|14624.85|14544.85|14627.77|14547.77|14624.85|14544.85|10
1725160720000|2024-09-01 03:18:40|14624.3|14544.3|14623.12|14543.12|14624.3|14544.3|14623.12|14543.12|10
1725160730000|2024-09-01 03:18:50|14623.08|14543.08|14621.95|14541.95|14623.08|14543.08|14621.95|14541.95|9
1725160740000|2024-09-01 03:19:00|14621.78|14541.78|14621.65|14541.65|14621.95|14541.95|14621.55|14541.55|10
1725160750000|2024-09-01 03:19:10|14621.64|14541.64|14619.84|14539.84|14621.64|14541.64|14619.84|14539.84|9
1725160760000|2024-09-01 03:19:20|14619.79|14539.79|14616.54|14536.54|14619.79|14539.79|14616.43|14536.43|10
1725160770000|2024-09-01 03:19:30|14616.51|14536.51|14615.82|14535.82|14616.68|14536.68|14615.82|14535.82|9
1725160780000|2024-09-01 03:19:40|14615.8|14535.8|14612.87|14532.87|14615.8|14535.8|14612.87|14532.87|8
1725160790000|2024-09-01 03:19:50|14612.76|14532.76|14611.31|14531.31|14612.76|14532.76|14611.2|14531.2|10
1725160800000|2024-09-01 03:20:00|14610.84|14530.84|14610.16|14530.16|14610.84|14530.84|14610.16|14530.16|7
1725160810000|2024-09-01 03:20:10|14610.12|14530.12|14609.72|14529.72|14610.12|14530.12|14609.72|14529.72|5
1725160820000|2024-09-01 03:20:20|14609.42|14529.42|14611.5|14531.5|14612.02|14532.02|14609.42|14529.42|9
1725160830000|2024-09-01 03:20:30|14611.47|14531.47|14611.34|14531.34|14611.47|14531.47|14611.34|14531.34|6
1725160840000|2024-09-01 03:20:40|14611.52|14531.52|14610|14530|14611.54|14531.54|14610|14530|6
1725160850000|2024-09-01 03:20:50|14609.92|14529.92|14608.62|14528.62|14610.08|14530.08|14608.62|14528.62|9
1725160860000|2024-09-01 03:21:00|14608.25|14528.25|14608.54|14528.54|14608.54|14528.54|14608.25|14528.25|10
1725160870000|2024-09-01 03:21:10|14608.45|14528.45|14607.79|14527.79|14608.45|14528.45|14607.79|14527.79|9
1725160880000|2024-09-01 03:21:20|14607.74|14527.74|14608.89|14528.89|14608.91|14528.91|14607.71|14527.71|7
1725160890000|2024-09-01 03:21:30|14608.92|14528.92|14607.94|14527.94|14609.4|14529.4|14607.85|14527.85|5
1725160900000|2024-09-01 03:21:40|14608.17|14528.17|14609.21|14529.21|14609.21|14529.21|14608.12|14528.12|9
1725160910000|2024-09-01 03:21:50|14608.86|14528.86|14608.98|14528.98|14608.98|14528.98|14608.84|14528.84|4
1725160920000|2024-09-01 03:22:00|14609.08|14529.08|14609.43|14529.43|14609.52|14529.52|14609.08|14529.08|9
1725160930000|2024-09-01 03:22:10|14609.23|14529.23|14608.01|14528.01|14609.24|14529.24|14608.01|14528.01|8
1725160940000|2024-09-01 03:22:20|14608.9|14528.9|14609.51|14529.51|14609.7|14529.7|14608.9|14528.9|8
1725160950000|2024-09-01 03:22:30|14609.52|14529.52|14609.98|14529.98|14609.98|14529.98|14609.52|14529.52|6
1725160960000|2024-09-01 03:22:40|14610.01|14530.01|14610.85|14530.85|14610.87|14530.87|14610.01|14530.01|6
1725160970000|2024-09-01 03:22:50|14611.2|14531.2|14610.97|14530.97|14611.2|14531.2|14610.84|14530.84|5
1725160980000|2024-09-01 03:23:00|14610.84|14530.84|14613.2|14533.2|14613.2|14533.2|14610.84|14530.84|10
1725160990000|2024-09-01 03:23:10|14613.19|14533.19|14614.9|14534.9|14614.9|14534.9|14613.19|14533.19|8
1725161000000|2024-09-01 03:23:20|14614.91|14534.91|14616.83|14536.83|14616.83|14536.83|14614.91|14534.91|9
1725161010000|2024-09-01 03:23:30|14616.14|14536.14|14616.5|14536.5|14616.51|14536.51|14615.62|14535.62|9
1725161020000|2024-09-01 03:23:40|14616.3|14536.3|14616.83|14536.83|14616.83|14536.83|14616.29|14536.29|4
1725161030000|2024-09-01 03:23:50|14617.05|14537.05|14617.39|14537.39|14617.39|14537.39|14617.05|14537.05|4
1725161040000|2024-09-01 03:24:00|14617.49|14537.49|14620.39|14540.39|14620.39|14540.39|14617.44|14537.44|10
1725161050000|2024-09-01 03:24:10|14620.94|14540.94|14618.11|14538.11|14621.09|14541.09|14618.11|14538.11|10
1725161060000|2024-09-01 03:24:20|14618.15|14538.15|14615.95|14535.95|14618.15|14538.15|14615.95|14535.95|10
1725161070000|2024-09-01 03:24:30|14615.96|14535.96|14616.1|14536.1|14616.22|14536.22|14615.96|14535.96|6
1725161080000|2024-09-01 03:24:40|14616.52|14536.52|14616.66|14536.66|14616.77|14536.77|14616.45|14536.45|8
1725161090000|2024-09-01 03:24:50|14616.57|14536.57|14616.23|14536.23|14616.57|14536.57|14616.19|14536.19|7
1725161100000|2024-09-01 03:25:00|14616.25|14536.25|14616.94|14536.94|14616.94|14536.94|14616.25|14536.25|7
1725161110000|2024-09-01 03:25:10|14616.92|14536.92|14617.3|14537.3|14617.69|14537.69|14616.85|14536.85|8
1725161120000|2024-09-01 03:25:20|14617.33|14537.33|14617.56|14537.56|14617.56|14537.56|14617.33|14537.33|7
1725161130000|2024-09-01 03:25:30|14617.54|14537.54|14616.72|14536.72|14617.56|14537.56|14616.58|14536.58|6
1725161140000|2024-09-01 03:25:40|14616.76|14536.76|14618.13|14538.13|14618.26|14538.26|14616.72|14536.72|8
1725161150000|2024-09-01 03:25:50|14618.16|14538.16|14618.32|14538.32|14618.32|14538.32|14618.16|14538.16|6
1725161160000|2024-09-01 03:26:00|14618.4|14538.4|14619.48|14539.48|14619.48|14539.48|14618.4|14538.4|9
1725161170000|2024-09-01 03:26:10|14619.65|14539.65|14620.49|14540.49|14620.53|14540.53|14619.65|14539.65|8
1725161180000|2024-09-01 03:26:20|14620.53|14540.53|14620.62|14540.62|14620.62|14540.62|14620.5|14540.5|8
1725161190000|2024-09-01 03:26:30|14620.75|14540.75|14621.84|14541.84|14621.84|14541.84|14620.75|14540.75|8
1725161200000|2024-09-01 03:26:40|14622.3|14542.3|14622.99|14542.99|14622.99|14542.99|14621.27|14541.27|9
1725161210000|2024-09-01 03:26:50|14623.05|14543.05|14623.56|14543.56|14623.56|14543.56|14623.05|14543.05|8
1725161220000|2024-09-01 03:27:00|14623.67|14543.67|14624.34|14544.34|14624.34|14544.34|14623.17|14543.17|9
1725161230000|2024-09-01 03:27:10|14624.82|14544.82|14624.83|14544.83|14625.32|14545.32|14624.82|14544.82|9
1725161240000|2024-09-01 03:27:20|14624.69|14544.69|14624.62|14544.62|14624.69|14544.69|14624.6|14544.6|8
1725161250000|2024-09-01 03:27:30|14624.61|14544.61|14626.17|14546.17|14626.92|14546.92|14624.61|14544.61|8
1725161260000|2024-09-01 03:27:40|14626|14546|14626.33|14546.33|14626.38|14546.38|14625.91|14545.91|9
1725161270000|2024-09-01 03:27:50|14626.64|14546.64|14627.1|14547.1|14627.1|14547.1|14626.64|14546.64|7
1725161280000|2024-09-01 03:28:00|14627.12|14547.12|14627.5|14547.5|14627.5|14547.5|14627.12|14547.12|9
1725161290000|2024-09-01 03:28:10|14627.47|14547.47|14626.49|14546.49|14627.82|14547.82|14626.49|14546.49|9
1725161300000|2024-09-01 03:28:20|14626.27|14546.27|14626.53|14546.53|14626.53|14546.53|14626.1|14546.1|10
1725161310000|2024-09-01 03:28:30|14626.54|14546.54|14626.76|14546.76|14626.76|14546.76|14626.52|14546.52|4
1725161320000|2024-09-01 03:28:40|14626.78|14546.78|14626.89|14546.89|14626.89|14546.89|14626.65|14546.65|4
1725161330000|2024-09-01 03:28:50|14626.93|14546.93|14627.37|14547.37|14627.37|14547.37|14626.52|14546.52|7
1725161340000|2024-09-01 03:29:00|14627.8|14547.8|14628.77|14548.77|14628.77|14548.77|14627.8|14547.8|9
1725161350000|2024-09-01 03:29:10|14628.76|14548.76|14629.06|14549.06|14629.12|14549.12|14628.76|14548.76|9
1725161360000|2024-09-01 03:29:20|14629.07|14549.07|14629.12|14549.12|14629.13|14549.13|14629.07|14549.07|4
1725161370000|2024-09-01 03:29:30|14629.32|14549.32|14629.5|14549.5|14629.65|14549.65|14629.32|14549.32|7
1725161380000|2024-09-01 03:29:40|14629.66|14549.66|14626.33|14546.33|14629.66|14549.66|14626.28|14546.28|10
1725161390000|2024-09-01 03:29:50|14626.32|14546.32|14624.6|14544.6|14626.37|14546.37|14624.6|14544.6|10
1725161400000|2024-09-01 03:30:00|14624.5|14544.5|14624.14|14544.14|14624.5|14544.5|14624.14|14544.14|6
1725161410000|2024-09-01 03:30:10|14624.16|14544.16|14623.44|14543.44|14624.17|14544.17|14623.44|14543.44|7
1725161420000|2024-09-01 03:30:20|14624.09|14544.09|14623.7|14543.7|14624.09|14544.09|14623.7|14543.7|8
1725161430000|2024-09-01 03:30:30|14623.57|14543.57|14623.4|14543.4|14623.57|14543.57|14623.4|14543.4|7
1725161440000|2024-09-01 03:30:40|14623.55|14543.55|14625.11|14545.11|14625.11|14545.11|14623.55|14543.55|10
1725161450000|2024-09-01 03:30:50|14625.12|14545.12|14625.71|14545.71|14625.71|14545.71|14625.12|14545.12|7
1725161460000|2024-09-01 03:31:00|14625.7|14545.7|14626.08|14546.08|14626.08|14546.08|14625.7|14545.7|7
1725161470000|2024-09-01 03:31:10|14626.09|14546.09|14627.15|14547.15|14627.15|14547.15|14626.09|14546.09|9
1725161480000|2024-09-01 03:31:20|14627.16|14547.16|14627.73|14547.73|14627.73|14547.73|14627.14|14547.14|10
1725161490000|2024-09-01 03:31:30|14627.78|14547.78|14628.09|14548.09|14628.09|14548.09|14627.78|14547.78|8
1725161500000|2024-09-01 03:31:40|14628.41|14548.41|14628.84|14548.84|14628.91|14548.91|14628.41|14548.41|10
1725161510000|2024-09-01 03:31:50|14628.88|14548.88|14628.72|14548.72|14628.88|14548.88|14628.72|14548.72|4
1725161520000|2024-09-01 03:32:00|14628.63|14548.63|14628|14548|14628.63|14548.63|14627.88|14547.88|10
1725161530000|2024-09-01 03:32:10|14627.93|14547.93|14627.97|14547.97|14627.99|14547.99|14627.85|14547.85|7
1725161540000|2024-09-01 03:32:20|14628.09|14548.09|14627.74|14547.74|14628.15|14548.15|14627.74|14547.74|4
1725161550000|2024-09-01 03:32:30|14627.65|14547.65|14627.13|14547.13|14627.65|14547.65|14627.13|14547.13|8
1725161560000|2024-09-01 03:32:40|14626.72|14546.72|14625.17|14545.17|14626.72|14546.72|14625.17|14545.17|10
1725161570000|2024-09-01 03:32:50|14624.99|14544.99|14623.82|14543.82|14624.99|14544.99|14623.82|14543.82|9
1725161580000|2024-09-01 03:33:00|14623.67|14543.67|14622.63|14542.63|14623.67|14543.67|14622.63|14542.63|8
1725161590000|2024-09-01 03:33:10|14622.78|14542.78|14624.53|14544.53|14624.53|14544.53|14622.25|14542.25|10
1725161600000|2024-09-01 03:33:20|14624.65|14544.65|14624.88|14544.88|14624.99|14544.99|14624.65|14544.65|10
1725161610000|2024-09-01 03:33:30|14624.87|14544.87|14624.46|14544.46|14624.87|14544.87|14624.46|14544.46|5
1725161620000|2024-09-01 03:33:40|14624.11|14544.11|14623.25|14543.25|14624.11|14544.11|14623.21|14543.21|10
1725161630000|2024-09-01 03:33:50|14623.21|14543.21|14621.83|14541.83|14623.25|14543.25|14621.83|14541.83|9
1725161640000|2024-09-01 03:34:00|14621.64|14541.64|14621.01|14541.01|14621.64|14541.64|14621.01|14541.01|8
1725161650000|2024-09-01 03:34:10|14621.34|14541.34|14622.51|14542.51|14622.58|14542.58|14621.34|14541.34|10
1725161660000|2024-09-01 03:34:20|14622.52|14542.52|14621.05|14541.05|14622.52|14542.52|14620.96|14540.96|8
1725161670000|2024-09-01 03:34:30|14620.86|14540.86|14619.87|14539.87|14620.86|14540.86|14619.04|14539.04|9
1725161680000|2024-09-01 03:34:40|14620.29|14540.29|14620.81|14540.81|14620.81|14540.81|14620.29|14540.29|10
1725161690000|2024-09-01 03:34:50|14620.7|14540.7|14620.19|14540.19|14620.7|14540.7|14620.19|14540.19|6
1725161700000|2024-09-01 03:35:00|14620.17|14540.17|14618.18|14538.18|14620.17|14540.17|14618.18|14538.18|9
1725161710000|2024-09-01 03:35:10|14617.97|14537.97|14619.05|14539.05|14619.05|14539.05|14617.97|14537.97|10
1725161720000|2024-09-01 03:35:20|14619.09|14539.09|14619.55|14539.55|14619.57|14539.57|14619.09|14539.09|6
1725161730000|2024-09-01 03:35:30|14619.51|14539.51|14619.92|14539.92|14619.92|14539.92|14619.5|14539.5|7
1725161740000|2024-09-01 03:35:40|14619.9|14539.9|14620.31|14540.31|14620.31|14540.31|14619.88|14539.88|8
1725161750000|2024-09-01 03:35:50|14620.5|14540.5|14621.83|14541.83|14621.83|14541.83|14620.48|14540.48|4
1725161760000|2024-09-01 03:36:00|14622|14542|14622.91|14542.91|14622.91|14542.91|14622|14542|3
1725161770000|2024-09-01 03:36:10|14622.32|14542.32|14622.5|14542.5|14622.68|14542.68|14622.32|14542.32|7
1725161780000|2024-09-01 03:36:20|14622.48|14542.48|14621.52|14541.52|14622.48|14542.48|14621.43|14541.43|9
1725161790000|2024-09-01 03:36:30|14621.54|14541.54|14621.47|14541.47|14621.54|14541.54|14621.39|14541.39|7
1725161800000|2024-09-01 03:36:40|14621.46|14541.46|14620.13|14540.13|14621.46|14541.46|14620.13|14540.13|5
1725161810000|2024-09-01 03:36:50|14619.95|14539.95|14620.47|14540.47|14621.23|14541.23|14619.48|14539.48|10
1725161820000|2024-09-01 03:37:00|14620.48|14540.48|14620.33|14540.33|14620.49|14540.49|14620.33|14540.33|6
1725161830000|2024-09-01 03:37:10|14619.97|14539.97|14619.02|14539.02|14619.97|14539.97|14619.02|14539.02|7
1725161840000|2024-09-01 03:37:20|14619.1|14539.1|14619.42|14539.42|14619.44|14539.44|14619.04|14539.04|10
1725161850000|2024-09-01 03:37:30|14619.46|14539.46|14619.04|14539.04|14619.88|14539.88|14618.96|14538.96|9
1725161860000|2024-09-01 03:37:40|14619.26|14539.26|14619.34|14539.34|14619.39|14539.39|14619.26|14539.26|6
1725161870000|2024-09-01 03:37:50|14619.27|14539.27|14618.67|14538.67|14619.27|14539.27|14618.63|14538.63|4
1725161880000|2024-09-01 03:38:00|14618.62|14538.62|14618.62|14538.62|14618.62|14538.62|14618.61|14538.61|3
1725161890000|2024-09-01 03:38:10|14618.61|14538.61|14618.13|14538.13|14618.61|14538.61|14618.13|14538.13|7
1725161900000|2024-09-01 03:38:20|14618.69|14538.69|14618.68|14538.68|14618.69|14538.69|14618.67|14538.67|3
1725161910000|2024-09-01 03:38:30|14618.7|14538.7|14618.81|14538.81|14618.81|14538.81|14618.68|14538.68|3
1725161920000|2024-09-01 03:38:40|14618.7|14538.7|14618.98|14538.98|14618.98|14538.98|14618.6|14538.6|7
1725161930000|2024-09-01 03:38:50|14618.93|14538.93|14618.65|14538.65|14618.93|14538.93|14618.65|14538.65|4
1725161940000|2024-09-01 03:39:00|14618.56|14538.56|14618.57|14538.57|14618.93|14538.93|14618.56|14538.56|5
1725161950000|2024-09-01 03:39:10|14618.44|14538.44|14618.62|14538.62|14618.75|14538.75|14618.16|14538.16|8
1725161960000|2024-09-01 03:39:20|14618.43|14538.43|14618.91|14538.91|14618.97|14538.97|14618.43|14538.43|9
1725161970000|2024-09-01 03:39:30|14619.03|14539.03|14619.28|14539.28|14619.28|14539.28|14618.89|14538.89|9
1725161980000|2024-09-01 03:39:40|14619.2|14539.2|14618.9|14538.9|14619.2|14539.2|14618.9|14538.9|6
1725161990000|2024-09-01 03:39:50|14618.86|14538.86|14618.75|14538.75|14618.86|14538.86|14618.75|14538.75|7
1725162000000|2024-09-01 03:40:00|14618.74|14538.74|14618.9|14538.9|14619.03|14539.03|14618.74|14538.74|8
1725162010000|2024-09-01 03:40:10|14618.66|14538.66|14617.57|14537.57|14618.66|14538.66|14617.57|14537.57|7
1725162020000|2024-09-01 03:40:20|14617.37|14537.37|14616.85|14536.85|14617.37|14537.37|14616.85|14536.85|8
1725162030000|2024-09-01 03:40:30|14616.81|14536.81|14616.93|14536.93|14616.93|14536.93|14616.78|14536.78|9
1725162040000|2024-09-01 03:40:40|14617.14|14537.14|14616.99|14536.99|14617.14|14537.14|14616.99|14536.99|6
1725162050000|2024-09-01 03:40:50|14617|14537|14617.21|14537.21|14617.21|14537.21|14616.99|14536.99|6
1725162060000|2024-09-01 03:41:00|14617.22|14537.22|14616.46|14536.46|14617.22|14537.22|14616.46|14536.46|5
1725162070000|2024-09-01 03:41:10|14616.35|14536.35|14615.53|14535.53|14616.35|14536.35|14615.53|14535.53|7
1725162080000|2024-09-01 03:41:20|14615.24|14535.24|14613.95|14533.95|14615.24|14535.24|14613.95|14533.95|9
1725162090000|2024-09-01 03:41:30|14613.86|14533.86|14613.67|14533.67|14613.86|14533.86|14613.5|14533.5|8
1725162100000|2024-09-01 03:41:40|14613.58|14533.58|14613.48|14533.48|14613.92|14533.92|14613.46|14533.46|5
1725162110000|2024-09-01 03:41:50|14613.46|14533.46|14613.43|14533.43|14613.46|14533.46|14613.43|14533.43|2
1725162120000|2024-09-01 03:42:00|14613.82|14533.82|14613.74|14533.74|14613.82|14533.82|14613.52|14533.52|6
1725162130000|2024-09-01 03:42:10|14613.75|14533.75|14613.94|14533.94|14614.16|14534.16|14613.59|14533.59|7
1725162140000|2024-09-01 03:42:20|14613.91|14533.91|14612.9|14532.9|14613.91|14533.91|14612.9|14532.9|9
1725162150000|2024-09-01 03:42:30|14612.89|14532.89|14612.85|14532.85|14612.89|14532.89|14612.83|14532.83|7
1725162160000|2024-09-01 03:42:40|14612.46|14532.46|14612.16|14532.16|14612.47|14532.47|14612.11|14532.11|10
1725162170000|2024-09-01 03:42:50|14612.17|14532.17|14612.17|14532.17|14612.24|14532.24|14611.96|14531.96|10
1725162180000|2024-09-01 03:43:00|14612.25|14532.25|14612.27|14532.27|14612.56|14532.56|14612.25|14532.25|6
1725162190000|2024-09-01 03:43:10|14612.38|14532.38|14611.95|14531.95|14612.6|14532.6|14611.93|14531.93|7
1725162200000|2024-09-01 03:43:20|14611.97|14531.97|14612.52|14532.52|14612.59|14532.59|14611.97|14531.97|8
1725162210000|2024-09-01 03:43:30|14612.83|14532.83|14613.06|14533.06|14613.1|14533.1|14612.79|14532.79|9
1725162220000|2024-09-01 03:43:40|14613.08|14533.08|14612.95|14532.95|14613.36|14533.36|14612.95|14532.95|9
1725162230000|2024-09-01 03:43:50|14612.94|14532.94|14613.64|14533.64|14613.64|14533.64|14612.92|14532.92|8
1725162240000|2024-09-01 03:44:00|14613.66|14533.66|14613.66|14533.66|14613.68|14533.68|14613.66|14533.66|5
1725162250000|2024-09-01 03:44:10|14613.95|14533.95|14614.21|14534.21|14614.21|14534.21|14613.95|14533.95|6
1725162260000|2024-09-01 03:44:20|14614.22|14534.22|14611.96|14531.96|14614.48|14534.48|14611.93|14531.93|10
1725162270000|2024-09-01 03:44:30|14611.68|14531.68|14610.95|14530.95|14611.68|14531.68|14610.95|14530.95|7
1725162280000|2024-09-01 03:44:40|14611.09|14531.09|14609.93|14529.93|14611.09|14531.09|14609.92|14529.92|9
1725162290000|2024-09-01 03:44:50|14609.77|14529.77|14607.01|14527.01|14609.77|14529.77|14607.01|14527.01|10
1725162300000|2024-09-01 03:45:00|14606.71|14526.71|14606.23|14526.23|14606.71|14526.71|14606.02|14526.02|7
1725162310000|2024-09-01 03:45:10|14606.32|14526.32|14608.07|14528.07|14608.07|14528.07|14606.32|14526.32|8
1725162320000|2024-09-01 03:45:20|14608.21|14528.21|14609.25|14529.25|14609.25|14529.25|14608.1|14528.1|10
1725162330000|2024-09-01 03:45:30|14609.26|14529.26|14609.48|14529.48|14609.48|14529.48|14609.22|14529.22|7
1725162340000|2024-09-01 03:45:40|14609.44|14529.44|14609.9|14529.9|14609.9|14529.9|14609.44|14529.44|9
1725162350000|2024-09-01 03:45:50|14609.92|14529.92|14612.74|14532.74|14613.19|14533.19|14609.92|14529.92|7
1725162360000|2024-09-01 03:46:00|14612.91|14532.91|14613.69|14533.69|14613.69|14533.69|14612.91|14532.91|10
1725162370000|2024-09-01 03:46:10|14613.75|14533.75|14614.27|14534.27|14614.27|14534.27|14613.75|14533.75|8
1725162380000|2024-09-01 03:46:20|14614.28|14534.28|14614.28|14534.28|14614.3|14534.3|14614.28|14534.28|5
1725162390000|2024-09-01 03:46:30|14614.51|14534.51|14614.03|14534.03|14614.75|14534.75|14614.03|14534.03|7
1725162400000|2024-09-01 03:46:40|14614.17|14534.17|14613.64|14533.64|14614.17|14534.17|14613.64|14533.64|6
1725162410000|2024-09-01 03:46:50|14613.66|14533.66|14613.68|14533.68|14613.94|14533.94|14613.66|14533.66|6
1725162420000|2024-09-01 03:47:00|14614.36|14534.36|14612.94|14532.94|14614.44|14534.44|14612.94|14532.94|8
1725162430000|2024-09-01 03:47:10|14612.85|14532.85|14610.23|14530.23|14612.85|14532.85|14610.16|14530.16|10
1725162440000|2024-09-01 03:47:20|14610.2|14530.2|14611.65|14531.65|14611.65|14531.65|14609.82|14529.82|9
1725162450000|2024-09-01 03:47:30|14611.7|14531.7|14611.84|14531.84|14611.86|14531.86|14611.45|14531.45|8
1725162460000|2024-09-01 03:47:40|14611.9|14531.9|14611.82|14531.82|14612.09|14532.09|14611.82|14531.82|6
1725162470000|2024-09-01 03:47:50|14611.79|14531.79|14611.99|14531.99|14611.99|14531.99|14611.54|14531.54|9
1725162480000|2024-09-01 03:48:00|14611.97|14531.97|14611.73|14531.73|14611.97|14531.97|14611.43|14531.43|10
1725162490000|2024-09-01 03:48:10|14611.87|14531.87|14611.67|14531.67|14612.1|14532.1|14611.67|14531.67|7
1725162500000|2024-09-01 03:48:20|14611.79|14531.79|14611.67|14531.67|14612.02|14532.02|14611.56|14531.56|9
1725162510000|2024-09-01 03:48:30|14611.34|14531.34|14611.37|14531.37|14611.38|14531.38|14611.27|14531.27|8
1725162520000|2024-09-01 03:48:40|14611.2|14531.2|14611.42|14531.42|14611.56|14531.56|14611.2|14531.2|6
1725162530000|2024-09-01 03:48:50|14610.89|14530.89|14610.84|14530.84|14611.12|14531.12|14610.84|14530.84|4
1725162540000|2024-09-01 03:49:00|14610.83|14530.83|14610.78|14530.78|14610.86|14530.86|14610.57|14530.57|7
1725162550000|2024-09-01 03:49:10|14610.63|14530.63|14610.41|14530.41|14610.91|14530.91|14610.41|14530.41|8
1725162560000|2024-09-01 03:49:20|14610.8|14530.8|14611.48|14531.48|14611.48|14531.48|14610.66|14530.66|10
1725162570000|2024-09-01 03:49:30|14611.01|14531.01|14611.5|14531.5|14611.76|14531.76|14611.01|14531.01|8
1725162580000|2024-09-01 03:49:40|14611.59|14531.59|14611.51|14531.51|14611.59|14531.59|14611.41|14531.41|3
1725162590000|2024-09-01 03:49:50|14611.39|14531.39|14610.81|14530.81|14611.39|14531.39|14610.81|14530.81|7
1725162600000|2024-09-01 03:50:00|14610.94|14530.94|14608.93|14528.93|14610.94|14530.94|14608.93|14528.93|9
1725162610000|2024-09-01 03:50:10|14608.58|14528.58|14606.57|14526.57|14608.58|14528.58|14606.28|14526.28|10
1725162620000|2024-09-01 03:50:20|14606.52|14526.52|14606.08|14526.08|14606.52|14526.52|14605.88|14525.88|10
1725162630000|2024-09-01 03:50:30|14605.63|14525.63|14603.42|14523.42|14605.63|14525.63|14603.42|14523.42|10
1725162640000|2024-09-01 03:50:40|14602.68|14522.68|14602.74|14522.74|14602.86|14522.86|14602.58|14522.58|7
1725162650000|2024-09-01 03:50:50|14602.13|14522.13|14601.69|14521.69|14602.41|14522.41|14601.54|14521.54|8
1725162660000|2024-09-01 03:51:00|14600.66|14520.66|14600.06|14520.06|14600.66|14520.66|14599.7|14519.7|9
1725162670000|2024-09-01 03:51:10|14600.07|14520.07|14599.95|14519.95|14600.08|14520.08|14599.56|14519.56|8
1725162680000|2024-09-01 03:51:20|14599.41|14519.41|14600.02|14520.02|14600.02|14520.02|14599.41|14519.41|7
1725162690000|2024-09-01 03:51:30|14599.95|14519.95|14599.64|14519.64|14599.95|14519.95|14599.34|14519.34|7
1725162700000|2024-09-01 03:51:40|14599.56|14519.56|14599.73|14519.73|14599.76|14519.76|14599.56|14519.56|7
1725162710000|2024-09-01 03:51:50|14599.27|14519.27|14600.69|14520.69|14600.69|14520.69|14599.27|14519.27|9
1725162720000|2024-09-01 03:52:00|14600.7|14520.7|14600.53|14520.53|14600.7|14520.7|14600.19|14520.19|6
1725162730000|2024-09-01 03:52:10|14600.55|14520.55|14602.04|14522.04|14602.05|14522.05|14600.55|14520.55|8
1725162740000|2024-09-01 03:52:20|14602.05|14522.05|14601.45|14521.45|14602.06|14522.06|14601.45|14521.45|8
1725162750000|2024-09-01 03:52:30|14601.53|14521.53|14601.23|14521.23|14601.53|14521.53|14601.23|14521.23|5
1725162760000|2024-09-01 03:52:40|14601.22|14521.22|14601.2|14521.2|14601.22|14521.22|14601.2|14521.2|2
1725162770000|2024-09-01 03:52:50|14600.17|14520.17|14599.82|14519.82|14600.17|14520.17|14598.38|14518.38|10
1725162780000|2024-09-01 03:53:00|14599.95|14519.95|14600.67|14520.67|14600.67|14520.67|14599.95|14519.95|10
1725162790000|2024-09-01 03:53:10|14600.8|14520.8|14600.86|14520.86|14600.86|14520.86|14600.74|14520.74|7
1725162800000|2024-09-01 03:53:20|14600.72|14520.72|14600.14|14520.14|14600.72|14520.72|14600.14|14520.14|6
1725162810000|2024-09-01 03:53:30|14599.64|14519.64|14599.45|14519.45|14599.64|14519.64|14599.21|14519.21|8
1725162820000|2024-09-01 03:53:40|14599.49|14519.49|14599.58|14519.58|14599.72|14519.72|14599.49|14519.49|6
1725162830000|2024-09-01 03:53:50|14599.57|14519.57|14599.37|14519.37|14599.57|14519.57|14598.81|14518.81|8
1725162840000|2024-09-01 03:54:00|14599.36|14519.36|14599.54|14519.54|14599.72|14519.72|14599.25|14519.25|7
1725162850000|2024-09-01 03:54:10|14599.37|14519.37|14597.51|14517.51|14599.59|14519.59|14597.51|14517.51|9
1725162860000|2024-09-01 03:54:20|14597.73|14517.73|14597.47|14517.47|14597.73|14517.73|14597.47|14517.47|7
1725162870000|2024-09-01 03:54:30|14597.53|14517.53|14597.8|14517.8|14597.8|14517.8|14597.23|14517.23|9
1725162880000|2024-09-01 03:54:40|14597.83|14517.83|14597.23|14517.23|14597.84|14517.84|14597.23|14517.23|7
1725162890000|2024-09-01 03:54:50|14597.26|14517.26|14597.43|14517.43|14597.43|14517.43|14597.13|14517.13|9
1725162900000|2024-09-01 03:55:00|14597.09|14517.09|14597.12|14517.12|14597.41|14517.41|14597.09|14517.09|7
1725162910000|2024-09-01 03:55:10|14596.91|14516.91|14597.08|14517.08|14597.08|14517.08|14596.75|14516.75|7
1725162920000|2024-09-01 03:55:20|14597.07|14517.07|14597.18|14517.18|14597.18|14517.18|14595.72|14515.72|10
1725162930000|2024-09-01 03:55:30|14597.22|14517.22|14596.99|14516.99|14597.22|14517.22|14596.92|14516.92|6
1725162940000|2024-09-01 03:55:40|14597.17|14517.17|14597.44|14517.44|14597.44|14517.44|14597.09|14517.09|9
1725162950000|2024-09-01 03:55:50|14597.85|14517.85|14598.47|14518.47|14598.47|14518.47|14597.85|14517.85|9
1725162960000|2024-09-01 03:56:00|14598.46|14518.46|14596.17|14516.17|14598.48|14518.48|14596.17|14516.17|9
1725162970000|2024-09-01 03:56:10|14596.07|14516.07|14595.98|14515.98|14596.16|14516.16|14595.86|14515.86|9
1725162980000|2024-09-01 03:56:20|14596|14516|14595.88|14515.88|14596.08|14516.08|14595.88|14515.88|9
1725162990000|2024-09-01 03:56:30|14595.96|14515.96|14599.27|14519.27|14599.27|14519.27|14595.92|14515.92|7
1725163000000|2024-09-01 03:56:40|14593.24|14513.24|14593.9|14513.9|14593.9|14513.9|14593.24|14513.24|6
1725163010000|2024-09-01 03:56:50|14593.91|14513.91|14593.73|14513.73|14593.91|14513.91|14593.63|14513.63|9
1725163020000|2024-09-01 03:57:00|14593.8|14513.8|14594.88|14514.88|14594.88|14514.88|14593.8|14513.8|10
1725163030000|2024-09-01 03:57:10|14594.89|14514.89|14595.3|14515.3|14595.3|14515.3|14594.89|14514.89|8
1725163040000|2024-09-01 03:57:20|14595.34|14515.34|14601.59|14521.59|14601.59|14521.59|14595.19|14515.19|10
1725163050000|2024-09-01 03:57:30|14601.63|14521.63|14602.38|14522.38|14602.38|14522.38|14601.63|14521.63|8
1725163060000|2024-09-01 03:57:40|14602.57|14522.57|14602.91|14522.91|14602.91|14522.91|14602.57|14522.57|9
1725163070000|2024-09-01 03:57:50|14603.04|14523.04|14603.43|14523.43|14603.43|14523.43|14603.03|14523.03|6
1725163080000|2024-09-01 03:58:00|14603.45|14523.45|14603.56|14523.56|14603.56|14523.56|14603.45|14523.45|5
1725163090000|2024-09-01 03:58:10|14603.57|14523.57|14603.58|14523.58|14603.59|14523.59|14603.57|14523.57|4
1725163100000|2024-09-01 03:58:20|14603.59|14523.59|14603.07|14523.07|14603.59|14523.59|14603.07|14523.07|8
1725163110000|2024-09-01 03:58:30|14603.08|14523.08|14603.08|14523.08|14603.08|14523.08|14603.07|14523.07|3
1725163120000|2024-09-01 03:58:40|14603.47|14523.47|14604.31|14524.31|14604.31|14524.31|14603.28|14523.28|8
1725163130000|2024-09-01 03:58:50|14604.25|14524.25|14603.38|14523.38|14604.25|14524.25|14603.38|14523.38|7
1725163140000|2024-09-01 03:59:00|14603.29|14523.29|14603.52|14523.52|14603.52|14523.52|14603.29|14523.29|8
1725163150000|2024-09-01 03:59:10|14603.48|14523.48|14603.4|14523.4|14603.6|14523.6|14603.4|14523.4|7
1725163160000|2024-09-01 03:59:20|14603.36|14523.36|14603.29|14523.29|14603.36|14523.36|14603.26|14523.26|6
1725163170000|2024-09-01 03:59:30|14603.27|14523.27|14603.55|14523.55|14603.55|14523.55|14603.26|14523.26|7
1725163180000|2024-09-01 03:59:40|14603.56|14523.56|14603.46|14523.46|14603.57|14523.57|14603.46|14523.46|7
1725163190000|2024-09-01 03:59:50|14603.52|14523.52|14603.26|14523.26|14603.53|14523.53|14603.26|14523.26|8
1725163200000|2024-09-01 04:00:00|14603.24|14523.24|14602.72|14522.72|14603.35|14523.35|14602.72|14522.72|10
1725163210000|2024-09-01 04:00:10|14602.67|14522.67|14601.47|14521.47|14602.67|14522.67|14601.47|14521.47|10
1725163220000|2024-09-01 04:00:20|14601.31|14521.31|14601.8|14521.8|14601.8|14521.8|14601.24|14521.24|10
1725163230000|2024-09-01 04:00:30|14601.81|14521.81|14601.82|14521.82|14601.87|14521.87|14601.32|14521.32|10
1725163240000|2024-09-01 04:00:40|14601.79|14521.79|14601.99|14521.99|14602.03|14522.03|14601.75|14521.75|7
1725163250000|2024-09-01 04:00:50|14601.98|14521.98|14601.93|14521.93|14601.98|14521.98|14601.93|14521.93|4
1725163260000|2024-09-01 04:01:00|14601.9|14521.9|14601.94|14521.94|14601.94|14521.94|14601.82|14521.82|7
1725163270000|2024-09-01 04:01:10|14601.84|14521.84|14601.54|14521.54|14601.84|14521.84|14601.28|14521.28|8
1725163280000|2024-09-01 04:01:20|14601.53|14521.53|14601.69|14521.69|14601.78|14521.78|14601.5|14521.5|9
1725163290000|2024-09-01 04:01:30|14601.71|14521.71|14601.66|14521.66|14601.74|14521.74|14601.59|14521.59|6
1725163300000|2024-09-01 04:01:40|14601.65|14521.65|14601.8|14521.8|14601.8|14521.8|14601.61|14521.61|6
1725163310000|2024-09-01 04:01:50|14601.67|14521.67|14601.74|14521.74|14601.74|14521.74|14601.61|14521.61|6
1725163320000|2024-09-01 04:02:00|14602.78|14522.78|14604|14524|14604|14524|14602.78|14522.78|9
1725163330000|2024-09-01 04:02:10|14604.05|14524.05|14603.94|14523.94|14604.15|14524.15|14603.94|14523.94|8
1725163340000|2024-09-01 04:02:20|14604.37|14524.37|14603.54|14523.54|14605.03|14525.03|14603.54|14523.54|10
1725163350000|2024-09-01 04:02:30|14603.4|14523.4|14601.22|14521.22|14604.94|14524.94|14601.22|14521.22|10
1725163360000|2024-09-01 04:02:40|14600.63|14520.63|14600.28|14520.28|14600.63|14520.63|14599.8|14519.8|10
1725163370000|2024-09-01 04:02:50|14600.29|14520.29|14599.4|14519.4|14600.67|14520.67|14599.36|14519.36|8
1725163380000|2024-09-01 04:03:00|14599.42|14519.42|14598.63|14518.63|14599.42|14519.42|14598.63|14518.63|8
1725163390000|2024-09-01 04:03:10|14598.57|14518.57|14597.06|14517.06|14598.57|14518.57|14597.06|14517.06|10
1725163400000|2024-09-01 04:03:20|14597.09|14517.09|14597.05|14517.05|14597.09|14517.09|14596.99|14516.99|5
1725163410000|2024-09-01 04:03:30|14596.94|14516.94|14596.82|14516.82|14597.23|14517.23|14596.68|14516.68|10
1725163420000|2024-09-01 04:03:40|14596.83|14516.83|14595.76|14515.76|14596.84|14516.84|14595.76|14515.76|8
1725163430000|2024-09-01 04:03:50|14595.8|14515.8|14595.77|14515.77|14595.8|14515.8|14595.77|14515.77|4
1725163440000|2024-09-01 04:04:00|14595.4|14515.4|14592.49|14512.49|14595.44|14515.44|14592.49|14512.49|9
1725163450000|2024-09-01 04:04:10|14592.37|14512.37|14589.03|14509.03|14592.37|14512.37|14589.03|14509.03|10
1725163460000|2024-09-01 04:04:20|14588.99|14508.99|14584.93|14504.93|14588.99|14508.99|14584.93|14504.93|9
1725163470000|2024-09-01 04:04:30|14584.51|14504.51|14584.07|14504.07|14584.51|14504.51|14583.87|14503.87|10
1725163480000|2024-09-01 04:04:40|14584.09|14504.09|14582.84|14502.84|14584.09|14504.09|14582.69|14502.69|10
1725163490000|2024-09-01 04:04:50|14582.83|14502.83|14582.5|14502.5|14582.94|14502.94|14582.44|14502.44|10
1725163500000|2024-09-01 04:05:00|14581.85|14501.85|14580.78|14500.78|14581.85|14501.85|14580.41|14500.41|9
1725163510000|2024-09-01 04:05:10|14580.8|14500.8|14580.56|14500.56|14580.8|14500.8|14580.04|14500.04|8
1725163520000|2024-09-01 04:05:20|14580.35|14500.35|14579.26|14499.26|14580.35|14500.35|14579.26|14499.26|10
1725163530000|2024-09-01 04:05:30|14579.23|14499.23|14571.9|14491.9|14579.23|14499.23|14571.9|14491.9|8
1725163540000|2024-09-01 04:05:40|14570.13|14490.13|14565.97|14485.97|14570.13|14490.13|14565.54|14485.54|10
1725163550000|2024-09-01 04:05:50|14566.1|14486.1|14567.24|14487.24|14567.24|14487.24|14566.1|14486.1|9
1725163560000|2024-09-01 04:06:00|14567.31|14487.31|14568.51|14488.51|14568.51|14488.51|14566.84|14486.84|10
1725163570000|2024-09-01 04:06:10|14568.67|14488.67|14568.95|14488.95|14569.11|14489.11|14568.67|14488.67|10
1725163580000|2024-09-01 04:06:20|14568.88|14488.88|14570.07|14490.07|14570.07|14490.07|14568.88|14488.88|10
1725163590000|2024-09-01 04:06:30|14570.18|14490.18|14570.52|14490.52|14570.52|14490.52|14570.17|14490.17|9
1725163600000|2024-09-01 04:06:40|14570.53|14490.53|14571.52|14491.52|14571.52|14491.52|14570.51|14490.51|6
1725163610000|2024-09-01 04:06:50|14571.61|14491.61|14573.29|14493.29|14573.29|14493.29|14571.61|14491.61|10
1725163620000|2024-09-01 04:07:00|14573.19|14493.19|14576.71|14496.71|14576.71|14496.71|14573.19|14493.19|10
1725163630000|2024-09-01 04:07:10|14576.73|14496.73|14579.9|14499.9|14579.9|14499.9|14576.73|14496.73|10
1725163640000|2024-09-01 04:07:20|14579.95|14499.95|14580.89|14500.89|14580.9|14500.9|14579.95|14499.95|10
1725163650000|2024-09-01 04:07:30|14580.9|14500.9|14580.9|14500.9|14581.19|14501.19|14580.8|14500.8|9
1725163660000|2024-09-01 04:07:40|14580.91|14500.91|14580.65|14500.65|14580.91|14500.91|14579.87|14499.87|9
1725163670000|2024-09-01 04:07:50|14580.47|14500.47|14580.45|14500.45|14580.49|14500.49|14580.24|14500.24|9
1725163680000|2024-09-01 04:08:00|14580.79|14500.79|14581.17|14501.17|14581.17|14501.17|14580.51|14500.51|8
1725163690000|2024-09-01 04:08:10|14581.48|14501.48|14581.87|14501.87|14581.87|14501.87|14581.41|14501.41|8
1725163700000|2024-09-01 04:08:20|14582.1|14502.1|14582.16|14502.16|14582.25|14502.25|14581.98|14501.98|10
1725163710000|2024-09-01 04:08:30|14582.21|14502.21|14583.73|14503.73|14583.73|14503.73|14582.21|14502.21|6
1725163720000|2024-09-01 04:08:40|14583.95|14503.95|14584.04|14504.04|14584.56|14504.56|14583.95|14503.95|8
1725163730000|2024-09-01 04:08:50|14584.14|14504.14|14584.39|14504.39|14584.45|14504.45|14584.14|14504.14|8
1725163740000|2024-09-01 04:09:00|14584.27|14504.27|14584.14|14504.14|14584.89|14504.89|14584.14|14504.14|9
1725163750000|2024-09-01 04:09:10|14583.89|14503.89|14583.91|14503.91|14583.95|14503.95|14583.83|14503.83|9
1725163760000|2024-09-01 04:09:20|14583.86|14503.86|14582.27|14502.27|14583.86|14503.86|14582.27|14502.27|7
1725163770000|2024-09-01 04:09:30|14582.39|14502.39|14581.69|14501.69|14582.39|14502.39|14581.62|14501.62|9
1725163780000|2024-09-01 04:09:40|14581.68|14501.68|14581.68|14501.68|14582.08|14502.08|14581.68|14501.68|8
1725163790000|2024-09-01 04:09:50|14581.54|14501.54|14578.96|14498.96|14581.54|14501.54|14578.95|14498.95|7
1725163800000|2024-09-01 04:10:00|14578.98|14498.98|14577.44|14497.44|14579.02|14499.02|14577.44|14497.44|8
1725163810000|2024-09-01 04:10:10|14577.87|14497.87|14577.22|14497.22|14577.87|14497.87|14577.22|14497.22|8
1725163820000|2024-09-01 04:10:20|14577.07|14497.07|14574.71|14494.71|14577.07|14497.07|14574.71|14494.71|10
1725163830000|2024-09-01 04:10:30|14574.46|14494.46|14574.86|14494.86|14575.08|14495.08|14573.9|14493.9|10
1725163840000|2024-09-01 04:10:40|14574.18|14494.18|14573.42|14493.42|14574.19|14494.19|14573.42|14493.42|6
1725163850000|2024-09-01 04:10:50|14573.2|14493.2|14571.25|14491.25|14573.2|14493.2|14570.95|14490.95|10
1725163860000|2024-09-01 04:11:00|14571.27|14491.27|14572|14492|14572.02|14492.02|14571.26|14491.26|10
1725163870000|2024-09-01 04:11:10|14572.46|14492.46|14573.61|14493.61|14573.62|14493.62|14572.46|14492.46|10
1725163880000|2024-09-01 04:11:20|14573.63|14493.63|14573.53|14493.53|14573.63|14493.63|14573.4|14493.4|8
1725163890000|2024-09-01 04:11:30|14573.73|14493.73|14573.64|14493.64|14573.73|14493.73|14573.24|14493.24|8
1725163900000|2024-09-01 04:11:40|14573.67|14493.67|14573.64|14493.64|14573.82|14493.82|14573.64|14493.64|6
1725163910000|2024-09-01 04:11:50|14573.57|14493.57|14574.32|14494.32|14574.32|14494.32|14573.57|14493.57|9
1725163920000|2024-09-01 04:12:00|14574.37|14494.37|14575.54|14495.54|14575.54|14495.54|14574.37|14494.37|8
1725163930000|2024-09-01 04:12:10|14575.57|14495.57|14575.63|14495.63|14575.63|14495.63|14575.57|14495.57|5
1725163940000|2024-09-01 04:12:20|14575.65|14495.65|14576.73|14496.73|14576.73|14496.73|14575.65|14495.65|9
1725163950000|2024-09-01 04:12:30|14576.83|14496.83|14576.96|14496.96|14577.02|14497.02|14576.73|14496.73|8
1725163960000|2024-09-01 04:12:40|14577.71|14497.71|14578.56|14498.56|14578.56|14498.56|14577.71|14497.71|8
1725163970000|2024-09-01 04:12:50|14578.66|14498.66|14579.09|14499.09|14579.19|14499.19|14578.66|14498.66|9
1725163980000|2024-09-01 04:13:00|14579.18|14499.18|14579.4|14499.4|14579.4|14499.4|14579.17|14499.17|8
1725163990000|2024-09-01 04:13:10|14579.37|14499.37|14579.71|14499.71|14579.71|14499.71|14579.37|14499.37|7
1725164000000|2024-09-01 04:13:20|14579.72|14499.72|14580.58|14500.58|14580.58|14500.58|14579.72|14499.72|6
1725164010000|2024-09-01 04:13:30|14580.71|14500.71|14580.82|14500.82|14580.84|14500.84|14580.71|14500.71|8
1725164020000|2024-09-01 04:13:40|14580.81|14500.81|14580.12|14500.12|14580.81|14500.81|14579.99|14499.99|9
1725164030000|2024-09-01 04:13:50|14580.13|14500.13|14579.13|14499.13|14580.13|14500.13|14579.13|14499.13|9
1725164040000|2024-09-01 04:14:00|14579.07|14499.07|14578.76|14498.76|14579.07|14499.07|14578.76|14498.76|9
1725164050000|2024-09-01 04:14:10|14578.95|14498.95|14578.83|14498.83|14578.95|14498.95|14578.71|14498.71|9
1725164060000|2024-09-01 04:14:20|14578.84|14498.84|14576.48|14496.48|14578.84|14498.84|14576.1|14496.1|9
1725164070000|2024-09-01 04:14:30|14576.59|14496.59|14576.47|14496.47|14576.77|14496.77|14576.47|14496.47|7
1725164080000|2024-09-01 04:14:40|14576.48|14496.48|14576.61|14496.61|14576.61|14496.61|14576.48|14496.48|6
1725164090000|2024-09-01 04:14:50|14576.6|14496.6|14576.59|14496.59|14576.63|14496.63|14576.59|14496.59|6
1725164100000|2024-09-01 04:15:00|14577.76|14497.76|14576.93|14496.93|14577.91|14497.91|14576.93|14496.93|9
1725164110000|2024-09-01 04:15:10|14576.99|14496.99|14575.95|14495.95|14576.99|14496.99|14575.95|14495.95|7
1725164120000|2024-09-01 04:15:20|14576.2|14496.2|14574.08|14494.08|14576.2|14496.2|14574.08|14494.08|10
1725164130000|2024-09-01 04:15:30|14574.03|14494.03|14572.4|14492.4|14574.03|14494.03|14572.4|14492.4|8
1725164140000|2024-09-01 04:15:40|14572.37|14492.37|14572.37|14492.37|14572.48|14492.48|14572.23|14492.23|6
1725164150000|2024-09-01 04:15:50|14572.02|14492.02|14573.33|14493.33|14574.88|14494.88|14572.02|14492.02|10
1725164160000|2024-09-01 04:16:00|14573.41|14493.41|14572.77|14492.77|14573.46|14493.46|14572.77|14492.77|10
1725164170000|2024-09-01 04:16:10|14572.73|14492.73|14572.19|14492.19|14572.73|14492.73|14572.19|14492.19|9
1725164180000|2024-09-01 04:16:20|14571.83|14491.83|14571.75|14491.75|14572.36|14492.36|14571.72|14491.72|9
1725164190000|2024-09-01 04:16:30|14571.2|14491.2|14569.71|14489.71|14571.2|14491.2|14569.71|14489.71|10
1725164200000|2024-09-01 04:16:40|14569.97|14489.97|14569.07|14489.07|14569.97|14489.97|14569.07|14489.07|8
1725164210000|2024-09-01 04:16:50|14568.83|14488.83|14568.33|14488.33|14568.88|14488.88|14568.31|14488.31|8
1725164220000|2024-09-01 04:17:00|14568.03|14488.03|14564.79|14484.79|14568.03|14488.03|14564.79|14484.79|9
1725164230000|2024-09-01 04:17:10|14565|14485|14566.91|14486.91|14567.08|14487.08|14565|14485|10
1725164240000|2024-09-01 04:17:20|14566.96|14486.96|14567.08|14487.08|14567.47|14487.47|14566.96|14486.96|10
1725164250000|2024-09-01 04:17:30|14567.05|14487.05|14567.18|14487.18|14567.19|14487.19|14566.73|14486.73|8
1725164260000|2024-09-01 04:17:40|14567.19|14487.19|14568.81|14488.81|14568.81|14488.81|14567.19|14487.19|8
1725164270000|2024-09-01 04:17:50|14569.09|14489.09|14569.87|14489.87|14569.87|14489.87|14569.09|14489.09|9
1725164280000|2024-09-01 04:18:00|14570.54|14490.54|14570.32|14490.32|14571.03|14491.03|14570.09|14490.09|9
1725164290000|2024-09-01 04:18:10|14570.4|14490.4|14569.78|14489.78|14570.5|14490.5|14569.78|14489.78|10
1725164300000|2024-09-01 04:18:20|14569.74|14489.74|14567.78|14487.78|14569.74|14489.74|14567.78|14487.78|10
1725164310000|2024-09-01 04:18:30|14567.74|14487.74|14566.69|14486.69|14567.74|14487.74|14566.69|14486.69|10
1725164320000|2024-09-01 04:18:40|14566.31|14486.31|14565.94|14485.94|14566.31|14486.31|14565.77|14485.77|9
1725164330000|2024-09-01 04:18:50|14566.63|14486.63|14567.38|14487.38|14567.58|14487.58|14566.63|14486.63|10
1725164340000|2024-09-01 04:19:00|14567.25|14487.25|14566.59|14486.59|14567.44|14487.44|14566.59|14486.59|8
1725164350000|2024-09-01 04:19:10|14566.6|14486.6|14566.37|14486.37|14566.72|14486.72|14566.35|14486.35|10
1725164360000|2024-09-01 04:19:20|14566.44|14486.44|14566.95|14486.95|14566.95|14486.95|14566.32|14486.32|9
1725164370000|2024-09-01 04:19:30|14566.94|14486.94|14567.5|14487.5|14567.75|14487.75|14566.94|14486.94|7
1725164380000|2024-09-01 04:19:40|14567.34|14487.34|14567.53|14487.53|14567.62|14487.62|14567.34|14487.34|6
1725164390000|2024-09-01 04:19:50|14567.92|14487.92|14568.36|14488.36|14568.44|14488.44|14567.92|14487.92|7
1725164400000|2024-09-01 04:20:00|14568.41|14488.41|14567.27|14487.27|14568.41|14488.41|14567.26|14487.26|9
1725164410000|2024-09-01 04:20:10|14567.26|14487.26|14566.89|14486.89|14567.26|14487.26|14566.89|14486.89|4
1725164420000|2024-09-01 04:20:20|14566.86|14486.86|14565.6|14485.6|14566.86|14486.86|14565.5|14485.5|10
1725164430000|2024-09-01 04:20:30|14564.87|14484.87|14564.65|14484.65|14564.95|14484.95|14564.58|14484.58|9
1725164440000|2024-09-01 04:20:40|14564.57|14484.57|14564.26|14484.26|14564.65|14484.65|14564.08|14484.08|9
1725164450000|2024-09-01 04:20:50|14564.25|14484.25|14565.15|14485.15|14565.18|14485.18|14564.01|14484.01|9
1725164460000|2024-09-01 04:21:00|14565.41|14485.41|14566.68|14486.68|14566.68|14486.68|14565.35|14485.35|9
1725164470000|2024-09-01 04:21:10|14566.78|14486.78|14567.25|14487.25|14567.26|14487.26|14566.63|14486.63|9
1725164480000|2024-09-01 04:21:20|14567.27|14487.27|14568.05|14488.05|14568.05|14488.05|14567.27|14487.27|7
1725164490000|2024-09-01 04:21:30|14568.07|14488.07|14569.56|14489.56|14569.56|14489.56|14568.07|14488.07|10
1725164500000|2024-09-01 04:21:40|14569.58|14489.58|14569.57|14489.57|14569.67|14489.67|14569.52|14489.52|9
1725164510000|2024-09-01 04:21:50|14569.6|14489.6|14568.01|14488.01|14569.6|14489.6|14567.99|14487.99|10
1725164530000|2024-09-01 04:22:10|14568.34|14488.34|14568.61|14488.61|14568.76|14488.76|14568.11|14488.11|9
1725164540000|2024-09-01 04:22:20|14568.87|14488.87|14568.96|14488.96|14569.05|14489.05|14568.87|14488.87|6
1725164550000|2024-09-01 04:22:30|14569.19|14489.19|14570.72|14490.72|14570.91|14490.91|14569.19|14489.19|8
1725164560000|2024-09-01 04:22:40|14570.73|14490.73|14570.23|14490.23|14570.87|14490.87|14570.23|14490.23|10
1725164570000|2024-09-01 04:22:50|14570.14|14490.14|14570.53|14490.53|14570.53|14490.53|14569.9|14489.9|10
1725164580000|2024-09-01 04:23:00|14570.56|14490.56|14570.57|14490.57|14570.57|14490.57|14570.56|14490.56|2
1725164590000|2024-09-01 04:23:10|14570.36|14490.36|14569.64|14489.64|14570.36|14490.36|14569.64|14489.64|8
1725164600000|2024-09-01 04:23:20|14569.6|14489.6|14570.06|14490.06|14570.06|14490.06|14569.58|14489.58|9
1725164610000|2024-09-01 04:23:30|14570.26|14490.26|14570.51|14490.51|14570.51|14490.51|14570.26|14490.26|9
1725164620000|2024-09-01 04:23:40|14570.83|14490.83|14573.26|14493.26|14573.35|14493.35|14570.83|14490.83|10
1725164630000|2024-09-01 04:23:50|14573.27|14493.27|14573.37|14493.37|14573.37|14493.37|14573.17|14493.17|7
1725164640000|2024-09-01 04:24:00|14573.58|14493.58|14573.4|14493.4|14573.58|14493.58|14572.75|14492.75|7
1725164650000|2024-09-01 04:24:10|14573.71|14493.71|14574.29|14494.29|14574.29|14494.29|14573.71|14493.71|10
1725164660000|2024-09-01 04:24:20|14574.37|14494.37|14575.5|14495.5|14575.5|14495.5|14574.37|14494.37|9
1725164670000|2024-09-01 04:24:30|14575.55|14495.55|14576.31|14496.31|14576.38|14496.38|14575.55|14495.55|8
1725164680000|2024-09-01 04:24:40|14576.35|14496.35|14576.39|14496.39|14576.39|14496.39|14576.26|14496.26|8
1725164690000|2024-09-01 04:24:50|14576.4|14496.4|14577.16|14497.16|14577.16|14497.16|14576.4|14496.4|9
1725164700000|2024-09-01 04:25:00|14577.22|14497.22|14577.26|14497.26|14577.28|14497.28|14577.22|14497.22|6
1725164710000|2024-09-01 04:25:10|14577.27|14497.27|14579|14499|14579|14499|14577.27|14497.27|9
1725164720000|2024-09-01 04:25:20|14578.86|14498.86|14578.66|14498.66|14578.86|14498.86|14578.66|14498.66|8
1725164730000|2024-09-01 04:25:30|14578.68|14498.68|14579.27|14499.27|14579.27|14499.27|14578.68|14498.68|9
1725164740000|2024-09-01 04:25:40|14579.28|14499.28|14580.16|14500.16|14580.16|14500.16|14579.28|14499.28|9
1725164750000|2024-09-01 04:25:50|14580.41|14500.41|14581.83|14501.83|14581.83|14501.83|14580.41|14500.41|6
1725164760000|2024-09-01 04:26:00|14582.65|14502.65|14582.91|14502.91|14583.03|14503.03|14582.65|14502.65|9
1725164770000|2024-09-01 04:26:10|14582.96|14502.96|14583.63|14503.63|14583.63|14503.63|14582.96|14502.96|7
1725164780000|2024-09-01 04:26:20|14583.88|14503.88|14584.92|14504.92|14584.92|14504.92|14583.88|14503.88|9
1725164790000|2024-09-01 04:26:30|14584.94|14504.94|14584.93|14504.93|14584.96|14504.96|14584.69|14504.69|9
1725164800000|2024-09-01 04:26:40|14584.94|14504.94|14584.65|14504.65|14584.96|14504.96|14584.65|14504.65|5
1725164810000|2024-09-01 04:26:50|14584.4|14504.4|14584.75|14504.75|14585|14505|14584.4|14504.4|10
1725164820000|2024-09-01 04:27:00|14584.76|14504.76|14585.26|14505.26|14585.26|14505.26|14584.67|14504.67|7
1725164830000|2024-09-01 04:27:10|14585.35|14505.35|14585.96|14505.96|14585.96|14505.96|14585.35|14505.35|8
1725164840000|2024-09-01 04:27:20|14585.95|14505.95|14586.71|14506.71|14586.71|14506.71|14585.95|14505.95|9
1725164850000|2024-09-01 04:27:30|14586.83|14506.83|14587.83|14507.83|14587.83|14507.83|14586.83|14506.83|9
1725164860000|2024-09-01 04:27:40|14587.91|14507.91|14588.6|14508.6|14588.67|14508.67|14587.91|14507.91|10
1725164870000|2024-09-01 04:27:50|14588.68|14508.68|14588.43|14508.43|14588.78|14508.78|14588.43|14508.43|5
1725164880000|2024-09-01 04:28:00|14588.42|14508.42|14589.07|14509.07|14589.07|14509.07|14588.42|14508.42|10
1725164890000|2024-09-01 04:28:10|14589.04|14509.04|14589.78|14509.78|14589.78|14509.78|14589.04|14509.04|9
1725164900000|2024-09-01 04:28:20|14589.77|14509.77|14591.57|14511.57|14591.57|14511.57|14589.72|14509.72|7
1725164910000|2024-09-01 04:28:30|14591.87|14511.87|14592.23|14512.23|14592.23|14512.23|14591.87|14511.87|7
1725164920000|2024-09-01 04:28:40|14592.22|14512.22|14592.63|14512.63|14592.65|14512.65|14592.22|14512.22|8
1725164930000|2024-09-01 04:28:50|14592.62|14512.62|14592.77|14512.77|14592.77|14512.77|14592.62|14512.62|10
1725164940000|2024-09-01 04:29:00|14592.67|14512.67|14593.8|14513.8|14594.02|14514.02|14592.59|14512.59|8
1725164950000|2024-09-01 04:29:10|14593.75|14513.75|14593.48|14513.48|14593.75|14513.75|14593.48|14513.48|6
1725164960000|2024-09-01 04:29:20|14593.77|14513.77|14593.92|14513.92|14593.92|14513.92|14593.76|14513.76|8
1725164970000|2024-09-01 04:29:30|14593.94|14513.94|14594.15|14514.15|14594.15|14514.15|14593.89|14513.89|8
1725164980000|2024-09-01 04:29:40|14594.26|14514.26|14594.23|14514.23|14594.27|14514.27|14594.22|14514.22|5
1725164990000|2024-09-01 04:29:50|14594.28|14514.28|14594.95|14514.95|14594.97|14514.97|14594.11|14514.11|7
1725165000000|2024-09-01 04:30:00|14594.93|14514.93|14594.47|14514.47|14594.94|14514.94|14594.47|14514.47|4
1725165010000|2024-09-01 04:30:10|14594.23|14514.23|14593.62|14513.62|14594.26|14514.26|14593.54|14513.54|8
1725165020000|2024-09-01 04:30:20|14593.61|14513.61|14592.12|14512.12|14593.8|14513.8|14592.12|14512.12|9
1725165030000|2024-09-01 04:30:30|14592.09|14512.09|14592.07|14512.07|14592.09|14512.09|14591.9|14511.9|10
1725165040000|2024-09-01 04:30:40|14592.08|14512.08|14592.49|14512.49|14592.49|14512.49|14592.08|14512.08|8
1725165050000|2024-09-01 04:30:50|14592.51|14512.51|14594.66|14514.66|14594.66|14514.66|14592.46|14512.46|7
1725165060000|2024-09-01 04:31:00|14594.93|14514.93|14595.67|14515.67|14595.67|14515.67|14594.93|14514.93|10
1725165070000|2024-09-01 04:31:10|14595.7|14515.7|14595.95|14515.95|14596.12|14516.12|14595.7|14515.7|8
1725165080000|2024-09-01 04:31:20|14595.92|14515.92|14595.84|14515.84|14595.92|14515.92|14595.72|14515.72|4
1725165090000|2024-09-01 04:31:30|14595.45|14515.45|14596.86|14516.86|14596.86|14516.86|14595.26|14515.26|10
1725165100000|2024-09-01 04:31:40|14596.89|14516.89|14597.42|14517.42|14597.42|14517.42|14596.89|14516.89|8
1725165110000|2024-09-01 04:31:50|14597.49|14517.49|14598.59|14518.59|14598.59|14518.59|14597.49|14517.49|9
1725165120000|2024-09-01 04:32:00|14598.61|14518.61|14600.28|14520.28|14600.28|14520.28|14598.61|14518.61|10
1725165130000|2024-09-01 04:32:10|14600.18|14520.18|14600.51|14520.51|14600.51|14520.51|14600.18|14520.18|8
1725165140000|2024-09-01 04:32:20|14600.61|14520.61|14600.99|14520.99|14601.02|14521.02|14600.61|14520.61|10
1725165150000|2024-09-01 04:32:30|14600.84|14520.84|14600.83|14520.83|14600.85|14520.85|14600.42|14520.42|10
1725165160000|2024-09-01 04:32:40|14600.84|14520.84|14601.17|14521.17|14601.3|14521.3|14600.84|14520.84|9
1725165170000|2024-09-01 04:32:50|14601.19|14521.19|14601.44|14521.44|14601.49|14521.49|14601.12|14521.12|10
1725165180000|2024-09-01 04:33:00|14601.43|14521.43|14599.87|14519.87|14601.47|14521.47|14599.87|14519.87|10
1725165190000|2024-09-01 04:33:10|14599.96|14519.96|14601.18|14521.18|14601.18|14521.18|14599.96|14519.96|10
1725165200000|2024-09-01 04:33:20|14601.29|14521.29|14601.56|14521.56|14601.56|14521.56|14601.2|14521.2|8
1725165210000|2024-09-01 04:33:30|14601.68|14521.68|14602.14|14522.14|14602.14|14522.14|14601.68|14521.68|8
1725165220000|2024-09-01 04:33:40|14602.11|14522.11|14600.44|14520.44|14602.11|14522.11|14600.44|14520.44|9
1725165230000|2024-09-01 04:33:50|14600.38|14520.38|14600.63|14520.63|14600.66|14520.66|14600.29|14520.29|9
1725165240000|2024-09-01 04:34:00|14600.77|14520.77|14601.07|14521.07|14601.08|14521.08|14600.77|14520.77|9
1725165250000|2024-09-01 04:34:10|14601.97|14521.97|14605.07|14525.07|14605.07|14525.07|14601.97|14521.97|10
1725165260000|2024-09-01 04:34:20|14604.95|14524.95|14604.91|14524.91|14604.95|14524.95|14604.27|14524.27|10
1725165270000|2024-09-01 04:34:30|14605.92|14525.92|14605.94|14525.94|14605.94|14525.94|14605.68|14525.68|9
1725165280000|2024-09-01 04:34:40|14605.95|14525.95|14605.99|14525.99|14606.06|14526.06|14605.95|14525.95|8
1725165290000|2024-09-01 04:34:50|14605.98|14525.98|14605.94|14525.94|14606.01|14526.01|14605.94|14525.94|7
1725165300000|2024-09-01 04:35:00|14605.98|14525.98|14605.27|14525.27|14605.98|14525.98|14605.27|14525.27|9
1725165310000|2024-09-01 04:35:10|14605.24|14525.24|14605.25|14525.25|14605.26|14525.26|14605.23|14525.23|5
1725165320000|2024-09-01 04:35:20|14605.26|14525.26|14606.26|14526.26|14606.26|14526.26|14605.26|14525.26|8
1725165330000|2024-09-01 04:35:30|14606.04|14526.04|14606.73|14526.73|14606.73|14526.73|14605.97|14525.97|10
1725165340000|2024-09-01 04:35:40|14606.74|14526.74|14606.21|14526.21|14606.75|14526.75|14605.16|14525.16|8
1725165350000|2024-09-01 04:35:50|14606.31|14526.31|14606.17|14526.17|14606.37|14526.37|14606.17|14526.17|8
1725165360000|2024-09-01 04:36:00|14605.93|14525.93|14605.69|14525.69|14605.93|14525.93|14605.69|14525.69|7
1725165370000|2024-09-01 04:36:10|14605.79|14525.79|14605.52|14525.52|14605.79|14525.79|14605.52|14525.52|6
1725165380000|2024-09-01 04:36:20|14605.5|14525.5|14605.62|14525.62|14605.62|14525.62|14605.17|14525.17|6
1725165390000|2024-09-01 04:36:30|14605.78|14525.78|14605.76|14525.76|14605.93|14525.93|14605.76|14525.76|9
1725165400000|2024-09-01 04:36:40|14605.84|14525.84|14605.88|14525.88|14605.97|14525.97|14605.83|14525.83|7
1725165410000|2024-09-01 04:36:50|14606.05|14526.05|14606.1|14526.1|14606.1|14526.1|14606.04|14526.04|5
1725165420000|2024-09-01 04:37:00|14606.12|14526.12|14606.83|14526.83|14606.83|14526.83|14606.12|14526.12|7
1725165430000|2024-09-01 04:37:10|14606.84|14526.84|14606.81|14526.81|14607.01|14527.01|14606.81|14526.81|8
1725165440000|2024-09-01 04:37:20|14606.66|14526.66|14606.42|14526.42|14606.66|14526.66|14606.42|14526.42|6
1725165450000|2024-09-01 04:37:30|14606.41|14526.41|14606.54|14526.54|14606.54|14526.54|14606.21|14526.21|9
1725165460000|2024-09-01 04:37:40|14607.98|14527.98|14608.67|14528.67|14608.67|14528.67|14607.98|14527.98|4
1725165470000|2024-09-01 04:37:50|14608.68|14528.68|14608.33|14528.33|14608.68|14528.68|14608.33|14528.33|6
1725165480000|2024-09-01 04:38:00|14608.35|14528.35|14607.48|14527.48|14608.36|14528.36|14607.48|14527.48|3
1725165490000|2024-09-01 04:38:10|14607.45|14527.45|14607.54|14527.54|14607.55|14527.55|14607.45|14527.45|6
1725165500000|2024-09-01 04:38:20|14607.64|14527.64|14607.99|14527.99|14607.99|14527.99|14607.64|14527.64|8
1725165510000|2024-09-01 04:38:30|14608.21|14528.21|14608.52|14528.52|14608.59|14528.59|14608.18|14528.18|8
1725165520000|2024-09-01 04:38:40|14608.21|14528.21|14607.72|14527.72|14608.21|14528.21|14607.72|14527.72|8
1725165530000|2024-09-01 04:38:50|14607.69|14527.69|14607.57|14527.57|14607.74|14527.74|14607.57|14527.57|5
1725165540000|2024-09-01 04:39:00|14607.47|14527.47|14607.38|14527.38|14607.53|14527.53|14607.38|14527.38|6
1725165550000|2024-09-01 04:39:10|14607.42|14527.42|14606.86|14526.86|14607.42|14527.42|14606.86|14526.86|5
1725165560000|2024-09-01 04:39:20|14606.63|14526.63|14606.47|14526.47|14606.63|14526.63|14606.47|14526.47|7
1725165570000|2024-09-01 04:39:30|14605.78|14525.78|14605.72|14525.72|14605.78|14525.78|14605.53|14525.53|7
1725165580000|2024-09-01 04:39:40|14605.74|14525.74|14605.11|14525.11|14605.74|14525.74|14605.1|14525.1|9
1725165590000|2024-09-01 04:39:50|14605.05|14525.05|14605.06|14525.06|14605.2|14525.2|14605.04|14525.04|8
1725165600000|2024-09-01 04:40:00|14604.85|14524.85|14604.06|14524.06|14604.85|14524.85|14604.06|14524.06|8
1725165610000|2024-09-01 04:40:10|14603.97|14523.97|14604.16|14524.16|14604.28|14524.28|14603.85|14523.85|10
1725165620000|2024-09-01 04:40:20|14603.97|14523.97|14604|14524|14604.03|14524.03|14603.97|14523.97|8
1725165630000|2024-09-01 04:40:30|14603.99|14523.99|14603.99|14523.99|14604.05|14524.05|14603.96|14523.96|6
1725165640000|2024-09-01 04:40:40|14604.06|14524.06|14602.22|14522.22|14604.06|14524.06|14602.22|14522.22|9
1725165650000|2024-09-01 04:40:50|14602.28|14522.28|14599.03|14519.03|14602.28|14522.28|14598.97|14518.97|9
1725165660000|2024-09-01 04:41:00|14599.21|14519.21|14598.83|14518.83|14599.21|14519.21|14598.83|14518.83|5
1725165670000|2024-09-01 04:41:10|14598.64|14518.64|14597.73|14517.73|14598.68|14518.68|14597.73|14517.73|8
1725165680000|2024-09-01 04:41:20|14597.53|14517.53|14597.57|14517.57|14597.71|14517.71|14597.53|14517.53|6
1725165690000|2024-09-01 04:41:30|14597.56|14517.56|14596.67|14516.67|14597.56|14517.56|14596.67|14516.67|7
1725165700000|2024-09-01 04:41:40|14596.65|14516.65|14595.83|14515.83|14596.75|14516.75|14595.83|14515.83|10
1725165710000|2024-09-01 04:41:50|14595.82|14515.82|14596.57|14516.57|14597.2|14517.2|14595.82|14515.82|10
1725165720000|2024-09-01 04:42:00|14596.62|14516.62|14596.67|14516.67|14596.67|14516.67|14596.59|14516.59|6
1725165730000|2024-09-01 04:42:10|14596.68|14516.68|14597.31|14517.31|14597.31|14517.31|14596.68|14516.68|5
1725165740000|2024-09-01 04:42:20|14597.41|14517.41|14596.53|14516.53|14597.45|14517.45|14596.53|14516.53|10
1725165750000|2024-09-01 04:42:30|14596.3|14516.3|14595.11|14515.11|14596.42|14516.42|14595.11|14515.11|9
1725165760000|2024-09-01 04:42:40|14594.89|14514.89|14595.03|14515.03|14595.03|14515.03|14594.78|14514.78|9
1725165770000|2024-09-01 04:42:50|14595.04|14515.04|14594.49|14514.49|14595.04|14515.04|14594.49|14514.49|5
1725165780000|2024-09-01 04:43:00|14594.47|14514.47|14596.13|14516.13|14596.13|14516.13|14594.46|14514.46|8
1725165790000|2024-09-01 04:43:10|14596.25|14516.25|14596.06|14516.06|14596.42|14516.42|14596.06|14516.06|9
1725165800000|2024-09-01 04:43:20|14596.05|14516.05|14595.02|14515.02|14596.12|14516.12|14594.98|14514.98|7
1725165810000|2024-09-01 04:43:30|14595.1|14515.1|14598.27|14518.27|14598.47|14518.47|14595.1|14515.1|5
1725165820000|2024-09-01 04:43:40|14598.32|14518.32|14597.66|14517.66|14598.32|14518.32|14597.66|14517.66|5
1725165830000|2024-09-01 04:43:50|14597.57|14517.57|14597.73|14517.73|14597.75|14517.75|14597.52|14517.52|9
1725165840000|2024-09-01 04:44:00|14596.82|14516.82|14596.17|14516.17|14596.82|14516.82|14596.05|14516.05|10
1725165850000|2024-09-01 04:44:10|14597.01|14517.01|14597.04|14517.04|14598.72|14518.72|14597.01|14517.01|9
1725165860000|2024-09-01 04:44:20|14596.91|14516.91|14596.76|14516.76|14596.91|14516.91|14596.72|14516.72|8
1725165870000|2024-09-01 04:44:30|14596.75|14516.75|14596.03|14516.03|14596.75|14516.75|14596.03|14516.03|6
1725165880000|2024-09-01 04:44:40|14595.86|14515.86|14595.42|14515.42|14595.86|14515.86|14595.42|14515.42|6
1725165890000|2024-09-01 04:44:50|14595.41|14515.41|14595.35|14515.35|14595.41|14515.41|14595.16|14515.16|7
1725165900000|2024-09-01 04:45:00|14596.21|14516.21|14596.63|14516.63|14596.98|14516.98|14596.21|14516.21|10
1725165910000|2024-09-01 04:45:10|14596.62|14516.62|14596.53|14516.53|14596.62|14516.62|14596.53|14516.53|5
1725165920000|2024-09-01 04:45:20|14596.14|14516.14|14595.22|14515.22|14596.36|14516.36|14595.22|14515.22|9
1725165930000|2024-09-01 04:45:30|14594.75|14514.75|14593.82|14513.82|14594.75|14514.75|14593.71|14513.71|7
1725165940000|2024-09-01 04:45:40|14593.83|14513.83|14593.26|14513.26|14593.83|14513.83|14593.26|14513.26|10
1725165950000|2024-09-01 04:45:50|14593.52|14513.52|14592.34|14512.34|14593.64|14513.64|14592.34|14512.34|9
1725165960000|2024-09-01 04:46:00|14591.69|14511.69|14590.97|14510.97|14591.69|14511.69|14590.97|14510.97|8
1725165970000|2024-09-01 04:46:10|14590.6|14510.6|14589.6|14509.6|14590.6|14510.6|14589.6|14509.6|10
1725165980000|2024-09-01 04:46:20|14589.58|14509.58|14589.34|14509.34|14589.58|14509.58|14589.1|14509.1|9
1725165990000|2024-09-01 04:46:30|14589.33|14509.33|14587.95|14507.95|14589.35|14509.35|14587.95|14507.95|9
1725166000000|2024-09-01 04:46:40|14587.79|14507.79|14586.85|14506.85|14587.79|14507.79|14586.79|14506.79|10
1725166010000|2024-09-01 04:46:50|14587.72|14507.72|14588.76|14508.76|14588.76|14508.76|14587.72|14507.72|8
1725166020000|2024-09-01 04:47:00|14588.82|14508.82|14586.84|14506.84|14588.88|14508.88|14586.84|14506.84|10
1725166030000|2024-09-01 04:47:10|14586.87|14506.87|14583.08|14503.08|14586.92|14506.92|14583.08|14503.08|9
1725166040000|2024-09-01 04:47:20|14583.05|14503.05|14582.32|14502.32|14583.05|14503.05|14582.32|14502.32|8
1725166050000|2024-09-01 04:47:30|14582.34|14502.34|14579.67|14499.67|14582.34|14502.34|14579.67|14499.67|9
1725166060000|2024-09-01 04:47:40|14579.66|14499.66|14578.1|14498.1|14579.74|14499.74|14577.97|14497.97|8
1725166070000|2024-09-01 04:47:50|14578.08|14498.08|14578.17|14498.17|14578.17|14498.17|14578.07|14498.07|7
1725166080000|2024-09-01 04:48:00|14578.2|14498.2|14580.34|14500.34|14580.38|14500.38|14577.83|14497.83|7
1725166090000|2024-09-01 04:48:10|14580.3|14500.3|14580.34|14500.34|14580.36|14500.36|14580.3|14500.3|8
1725166100000|2024-09-01 04:48:20|14580.89|14500.89|14581.73|14501.73|14581.73|14501.73|14579.87|14499.87|10
1725166110000|2024-09-01 04:48:30|14581.76|14501.76|14581.83|14501.83|14581.83|14501.83|14581.76|14501.76|5
1725166120000|2024-09-01 04:48:40|14581.82|14501.82|14582.43|14502.43|14582.51|14502.51|14581.79|14501.79|8
1725166130000|2024-09-01 04:48:50|14582.49|14502.49|14582.41|14502.41|14582.9|14502.9|14582.41|14502.41|6
1725166140000|2024-09-01 04:49:00|14582.44|14502.44|14581.99|14501.99|14582.5|14502.5|14581.99|14501.99|9
1725166150000|2024-09-01 04:49:10|14582|14502|14581.54|14501.54|14582|14502|14581.54|14501.54|5
1725166160000|2024-09-01 04:49:20|14581.46|14501.46|14581.65|14501.65|14581.65|14501.65|14581.39|14501.39|8
1725166170000|2024-09-01 04:49:30|14581.67|14501.67|14581.68|14501.68|14581.7|14501.7|14581.67|14501.67|4
1725166180000|2024-09-01 04:49:40|14581.8|14501.8|14581.33|14501.33|14581.81|14501.81|14581.33|14501.33|7
1725166190000|2024-09-01 04:49:50|14581.16|14501.16|14578.24|14498.24|14581.55|14501.55|14578.24|14498.24|10
1725166200000|2024-09-01 04:50:00|14577.11|14497.11|14574.59|14494.59|14577.11|14497.11|14574.45|14494.45|9
1725166210000|2024-09-01 04:50:10|14574.69|14494.69|14574.56|14494.56|14574.78|14494.78|14574.54|14494.54|8
1725166220000|2024-09-01 04:50:20|14574.58|14494.58|14574.05|14494.05|14574.63|14494.63|14573.97|14493.97|8
1725166230000|2024-09-01 04:50:30|14573.83|14493.83|14573.98|14493.98|14573.98|14493.98|14573.65|14493.65|9
1725166240000|2024-09-01 04:50:40|14574.09|14494.09|14573.91|14493.91|14574.24|14494.24|14573.91|14493.91|9
1725166250000|2024-09-01 04:50:50|14571.84|14491.84|14571.92|14491.92|14572.73|14492.73|14571.84|14491.84|9
1725166260000|2024-09-01 04:51:00|14571.8|14491.8|14571.78|14491.78|14572.55|14492.55|14571.68|14491.68|10
1725166270000|2024-09-01 04:51:10|14571.34|14491.34|14570.97|14490.97|14571.42|14491.42|14570.96|14490.96|9
1725166280000|2024-09-01 04:51:20|14571.13|14491.13|14571.78|14491.78|14571.84|14491.84|14571.13|14491.13|8
1725166290000|2024-09-01 04:51:30|14571.85|14491.85|14572.7|14492.7|14572.7|14492.7|14571.85|14491.85|9
1725166300000|2024-09-01 04:51:40|14572.71|14492.71|14572.77|14492.77|14572.79|14492.79|14572.71|14492.71|7
1725166310000|2024-09-01 04:51:50|14572.79|14492.79|14573.93|14493.93|14573.93|14493.93|14572.78|14492.78|8
1725166320000|2024-09-01 04:52:00|14573.96|14493.96|14575.03|14495.03|14575.03|14495.03|14573.96|14493.96|7
1725166330000|2024-09-01 04:52:10|14575.69|14495.69|14576.22|14496.22|14576.53|14496.53|14575.69|14495.69|9
1725166340000|2024-09-01 04:52:20|14576|14496|14573.71|14493.71|14576|14496|14573.71|14493.71|8
1725166350000|2024-09-01 04:52:30|14573.57|14493.57|14572.55|14492.55|14573.57|14493.57|14572.55|14492.55|10
1725166360000|2024-09-01 04:52:40|14572.53|14492.53|14571.07|14491.07|14572.53|14492.53|14571.07|14491.07|8
1725166370000|2024-09-01 04:52:50|14571.05|14491.05|14571.52|14491.52|14571.63|14491.63|14571.05|14491.05|7
1725166380000|2024-09-01 04:53:00|14571.3|14491.3|14572.17|14492.17|14572.17|14492.17|14571.3|14491.3|10
1725166390000|2024-09-01 04:53:10|14572.3|14492.3|14572.64|14492.64|14572.64|14492.64|14571.27|14491.27|9
1725166400000|2024-09-01 04:53:20|14572.8|14492.8|14573.25|14493.25|14573.25|14493.25|14572.8|14492.8|10
1725166410000|2024-09-01 04:53:30|14573.21|14493.21|14573.26|14493.26|14573.38|14493.38|14573.21|14493.21|5
1725166420000|2024-09-01 04:53:40|14573.28|14493.28|14572.48|14492.48|14573.34|14493.34|14572.48|14492.48|6
1725166430000|2024-09-01 04:53:50|14572.47|14492.47|14571.86|14491.86|14572.5|14492.5|14571.86|14491.86|9
1725166440000|2024-09-01 04:54:00|14571.83|14491.83|14571.56|14491.56|14571.93|14491.93|14571.56|14491.56|7
1725166450000|2024-09-01 04:54:10|14571.44|14491.44|14570.33|14490.33|14571.44|14491.44|14570.33|14490.33|8
1725166460000|2024-09-01 04:54:20|14570.09|14490.09|14568.93|14488.93|14570.09|14490.09|14568.92|14488.92|9
1725166470000|2024-09-01 04:54:30|14568.95|14488.95|14568.87|14488.87|14568.95|14488.95|14568.8|14488.8|7
1725166480000|2024-09-01 04:54:40|14568.86|14488.86|14569|14489|14569|14489|14568.86|14488.86|6
1725166490000|2024-09-01 04:54:50|14568.99|14488.99|14569.03|14489.03|14569.09|14489.09|14568.99|14488.99|8
1725166500000|2024-09-01 04:55:00|14569.05|14489.05|14568.82|14488.82|14569.26|14489.26|14568.82|14488.82|9
1725166510000|2024-09-01 04:55:10|14567.78|14487.78|14567.28|14487.28|14568.17|14488.17|14567.28|14487.28|8
1725166520000|2024-09-01 04:55:20|14567.11|14487.11|14566.2|14486.2|14567.11|14487.11|14566.1|14486.1|10
1725166530000|2024-09-01 04:55:30|14566.25|14486.25|14566.39|14486.39|14566.39|14486.39|14566.25|14486.25|8
1725166540000|2024-09-01 04:55:40|14566.38|14486.38|14566.37|14486.37|14566.46|14486.46|14566.37|14486.37|5
1725166550000|2024-09-01 04:55:50|14566.38|14486.38|14565.42|14485.42|14566.49|14486.49|14565.37|14485.37|10
1725166560000|2024-09-01 04:56:00|14565.39|14485.39|14565.29|14485.29|14565.4|14485.4|14565.29|14485.29|5
1725166570000|2024-09-01 04:56:10|14565.59|14485.59|14563.84|14483.84|14565.88|14485.88|14563.72|14483.72|9
1725166580000|2024-09-01 04:56:20|14561.98|14481.98|14560.64|14480.64|14561.98|14481.98|14560.64|14480.64|10
1725166590000|2024-09-01 04:56:30|14560.55|14480.55|14560.76|14480.76|14560.76|14480.76|14560.37|14480.37|9
1725166600000|2024-09-01 04:56:40|14560.81|14480.81|14560.96|14480.96|14561.06|14481.06|14560.69|14480.69|7
1725166610000|2024-09-01 04:56:50|14561.23|14481.23|14560.84|14480.84|14562.04|14482.04|14560.84|14480.84|10
1725166620000|2024-09-01 04:57:00|14560.77|14480.77|14560.62|14480.62|14560.82|14480.82|14560.61|14480.61|6
1725166630000|2024-09-01 04:57:10|14560.93|14480.93|14560.88|14480.88|14561.11|14481.11|14560.88|14480.88|9
1725166640000|2024-09-01 04:57:20|14560.91|14480.91|14561.86|14481.86|14561.86|14481.86|14560.91|14480.91|8
1725166650000|2024-09-01 04:57:30|14561.87|14481.87|14562.45|14482.45|14562.45|14482.45|14561.87|14481.87|10
1725166660000|2024-09-01 04:57:40|14562.52|14482.52|14563.34|14483.34|14563.34|14483.34|14562.52|14482.52|6
1725166670000|2024-09-01 04:57:50|14563.53|14483.53|14565.6|14485.6|14565.6|14485.6|14563.53|14483.53|8
1725166680000|2024-09-01 04:58:00|14565.43|14485.43|14565.73|14485.73|14565.73|14485.73|14564.7|14484.7|9
1725166690000|2024-09-01 04:58:10|14566.13|14486.13|14566.63|14486.63|14566.65|14486.65|14566.13|14486.13|10
1725166700000|2024-09-01 04:58:20|14566.65|14486.65|14567.66|14487.66|14567.66|14487.66|14566.43|14486.43|8
1725166710000|2024-09-01 04:58:30|14567.27|14487.27|14567.34|14487.34|14567.62|14487.62|14567.21|14487.21|10
1725166720000|2024-09-01 04:58:40|14567.23|14487.23|14567.38|14487.38|14567.38|14487.38|14567.23|14487.23|7
1725166730000|2024-09-01 04:58:50|14567.53|14487.53|14567.54|14487.54|14567.71|14487.71|14567.53|14487.53|7
1725166740000|2024-09-01 04:59:00|14567.69|14487.69|14568.2|14488.2|14568.2|14488.2|14567.68|14487.68|9
1725166750000|2024-09-01 04:59:10|14568.21|14488.21|14568.57|14488.57|14568.58|14488.58|14568.21|14488.21|8
1725166760000|2024-09-01 04:59:20|14568.69|14488.69|14568.86|14488.86|14568.86|14488.86|14568.69|14488.69|4
1725166770000|2024-09-01 04:59:30|14568.93|14488.93|14570.35|14490.35|14570.35|14490.35|14568.93|14488.93|6
1725166780000|2024-09-01 04:59:40|14570.82|14490.82|14569.29|14489.29|14571.04|14491.04|14569.29|14489.29|10
1725166790000|2024-09-01 04:59:50|14569.25|14489.25|14568.91|14488.91|14569.25|14489.25|14568.65|14488.65|8
1725166800000|2024-09-01 05:00:00|14568.84|14488.84|14568.94|14488.94|14569.2|14489.2|14568.84|14488.84|4
1725166810000|2024-09-01 05:00:10|14568.96|14488.96|14569.58|14489.58|14569.82|14489.82|14568.93|14488.93|10
1725166820000|2024-09-01 05:00:20|14570.33|14490.33|14572.42|14492.42|14572.42|14492.42|14570.33|14490.33|10
1725166830000|2024-09-01 05:00:30|14572.23|14492.23|14573.09|14493.09|14573.09|14493.09|14571.87|14491.87|10
1725166840000|2024-09-01 05:00:40|14573.25|14493.25|14573.52|14493.52|14573.77|14493.77|14573.08|14493.08|10
1725166850000|2024-09-01 05:00:50|14573.5|14493.5|14574.99|14494.99|14574.99|14494.99|14573.5|14493.5|9
1725166860000|2024-09-01 05:01:00|14574.98|14494.98|14576.05|14496.05|14576.05|14496.05|14574.98|14494.98|9
1725166870000|2024-09-01 05:01:10|14576.06|14496.06|14577.27|14497.27|14577.27|14497.27|14576.06|14496.06|7
1725166880000|2024-09-01 05:01:20|14577.28|14497.28|14577.72|14497.72|14577.73|14497.73|14576.73|14496.73|9
1725166890000|2024-09-01 05:01:30|14578.95|14498.95|14578.99|14498.99|14578.99|14498.99|14578.95|14498.95|4
1725166900000|2024-09-01 05:01:40|14578.91|14498.91|14577.08|14497.08|14578.91|14498.91|14577.08|14497.08|8
1725166910000|2024-09-01 05:01:50|14577.29|14497.29|14578.41|14498.41|14578.41|14498.41|14577.29|14497.29|10
1725166920000|2024-09-01 05:02:00|14578.42|14498.42|14581.12|14501.12|14581.12|14501.12|14578.42|14498.42|9
1725166930000|2024-09-01 05:02:10|14581.25|14501.25|14582.15|14502.15|14582.15|14502.15|14580.87|14500.87|10
1725166940000|2024-09-01 05:02:20|14581.89|14501.89|14581.7|14501.7|14581.92|14501.92|14581.7|14501.7|7
1725166950000|2024-09-01 05:02:30|14581.55|14501.55|14581.13|14501.13|14581.55|14501.55|14581.13|14501.13|8
1725166960000|2024-09-01 05:02:40|14581.2|14501.2|14580.62|14500.62|14581.2|14501.2|14580.62|14500.62|7
1725166970000|2024-09-01 05:02:50|14580.61|14500.61|14579.81|14499.81|14580.63|14500.63|14579.81|14499.81|8
1725166980000|2024-09-01 05:03:00|14579.8|14499.8|14580.1|14500.1|14580.11|14500.11|14579.8|14499.8|5
1725166990000|2024-09-01 05:03:10|14580|14500|14580.23|14500.23|14580.23|14500.23|14580|14500|5
1725167000000|2024-09-01 05:03:20|14579.93|14499.93|14579.82|14499.82|14579.93|14499.93|14579.82|14499.82|3
1725167010000|2024-09-01 05:03:30|14579.77|14499.77|14578.96|14498.96|14579.77|14499.77|14578.96|14498.96|8
1725167020000|2024-09-01 05:03:40|14578.95|14498.95|14578.87|14498.87|14578.95|14498.95|14578.87|14498.87|5
1725167030000|2024-09-01 05:03:50|14578.88|14498.88|14579.97|14499.97|14579.97|14499.97|14578.71|14498.71|10
1725167040000|2024-09-01 05:04:00|14579.99|14499.99|14578.07|14498.07|14579.99|14499.99|14578.07|14498.07|9
1725167050000|2024-09-01 05:04:10|14578|14498|14575.73|14495.73|14578|14498|14575.73|14495.73|10
1725167060000|2024-09-01 05:04:20|14575.46|14495.46|14573.32|14493.32|14575.46|14495.46|14573.32|14493.32|9
1725167070000|2024-09-01 05:04:30|14573.93|14493.93|14572.9|14492.9|14573.93|14493.93|14572.9|14492.9|10
1725167080000|2024-09-01 05:04:40|14572.89|14492.89|14572.86|14492.86|14573.11|14493.11|14572.86|14492.86|7
1725167090000|2024-09-01 05:04:50|14572.64|14492.64|14571.33|14491.33|14572.64|14492.64|14571.33|14491.33|9
1725167100000|2024-09-01 05:05:00|14570.72|14490.72|14567.23|14487.23|14570.72|14490.72|14567.23|14487.23|10
1725167110000|2024-09-01 05:05:10|14567.31|14487.31|14567.18|14487.18|14567.31|14487.31|14567.18|14487.18|7
1725167120000|2024-09-01 05:05:20|14567.14|14487.14|14565.89|14485.89|14567.24|14487.24|14565.89|14485.89|10
1725167130000|2024-09-01 05:05:30|14566.09|14486.09|14566.44|14486.44|14566.44|14486.44|14566|14486|9
1725167140000|2024-09-01 05:05:40|14567.08|14487.08|14568.06|14488.06|14568.06|14488.06|14567.01|14487.01|10
1725167150000|2024-09-01 05:05:50|14568.43|14488.43|14568.58|14488.58|14568.62|14488.62|14568.43|14488.43|9
1725167160000|2024-09-01 05:06:00|14568.49|14488.49|14568.28|14488.28|14568.49|14488.49|14568.2|14488.2|8
1725167170000|2024-09-01 05:06:10|14568.51|14488.51|14567.25|14487.25|14568.51|14488.51|14567.25|14487.25|10
1725167180000|2024-09-01 05:06:20|14567.07|14487.07|14558.52|14478.52|14567.07|14487.07|14558.49|14478.49|9
1725167190000|2024-09-01 05:06:30|14558.39|14478.39|14557.8|14477.8|14558.39|14478.39|14557.8|14477.8|9
1725167200000|2024-09-01 05:06:40|14557.22|14477.22|14557|14477|14557.31|14477.31|14556.94|14476.94|7
1725167210000|2024-09-01 05:06:50|14557.09|14477.09|14556.22|14476.22|14557.13|14477.13|14556.22|14476.22|8
1725167220000|2024-09-01 05:07:00|14556.35|14476.35|14555.46|14475.46|14556.35|14476.35|14554.52|14474.52|10
1725167230000|2024-09-01 05:07:10|14555.43|14475.43|14549.59|14469.59|14555.43|14475.43|14549.59|14469.59|10
1725167240000|2024-09-01 05:07:20|14548.57|14468.57|14548.62|14468.62|14548.72|14468.72|14548.57|14468.57|5
1725167250000|2024-09-01 05:07:30|14548.55|14468.55|14548.15|14468.15|14548.55|14468.55|14547.7|14467.7|9
1725167260000|2024-09-01 05:07:40|14548.23|14468.23|14547.57|14467.57|14548.26|14468.26|14547.57|14467.57|9
1725167270000|2024-09-01 05:07:50|14547.87|14467.87|14547.38|14467.38|14547.87|14467.87|14547.36|14467.36|6
1725167280000|2024-09-01 05:08:00|14547.32|14467.32|14547.59|14467.59|14547.59|14467.59|14547.32|14467.32|8
1725167290000|2024-09-01 05:08:10|14547.63|14467.63|14548.03|14468.03|14548.03|14468.03|14547.63|14467.63|6
1725167300000|2024-09-01 05:08:20|14548.04|14468.04|14547.79|14467.79|14548.09|14468.09|14547.67|14467.67|7
1725167310000|2024-09-01 05:08:30|14547.6|14467.6|14547.8|14467.8|14547.8|14467.8|14547.6|14467.6|8
1725167320000|2024-09-01 05:08:40|14547.71|14467.71|14548.25|14468.25|14548.31|14468.31|14547.71|14467.71|8
1725167330000|2024-09-01 05:08:50|14548.33|14468.33|14549.75|14469.75|14549.75|14469.75|14548.33|14468.33|10
1725167340000|2024-09-01 05:09:00|14549.82|14469.82|14550.06|14470.06|14550.07|14470.07|14549.78|14469.78|10
1725167350000|2024-09-01 05:09:10|14550.09|14470.09|14549.38|14469.38|14550.14|14470.14|14549.38|14469.38|10
1725167360000|2024-09-01 05:09:20|14549.34|14469.34|14548.97|14468.97|14549.37|14469.37|14548.97|14468.97|9
1725167370000|2024-09-01 05:09:30|14548.87|14468.87|14548.26|14468.26|14548.87|14468.87|14548.2|14468.2|10
1725167380000|2024-09-01 05:09:40|14548.31|14468.31|14548.1|14468.1|14548.63|14468.63|14548.1|14468.1|8
1725167390000|2024-09-01 05:09:50|14548.21|14468.21|14548.25|14468.25|14548.25|14468.25|14547.32|14467.32|10
1725167400000|2024-09-01 05:10:00|14548.34|14468.34|14547.38|14467.38|14548.34|14468.34|14547.38|14467.38|7
1725167410000|2024-09-01 05:10:10|14547.43|14467.43|14547.69|14467.69|14547.69|14467.69|14547.14|14467.14|8
1725167420000|2024-09-01 05:10:20|14547.85|14467.85|14548.49|14468.49|14548.49|14468.49|14547.85|14467.85|8
1725167430000|2024-09-01 05:10:30|14549.19|14469.19|14550.48|14470.48|14550.48|14470.48|14549.19|14469.19|10
1725167440000|2024-09-01 05:10:40|14550.66|14470.66|14550.94|14470.94|14550.94|14470.94|14550.45|14470.45|10
1725167450000|2024-09-01 05:10:50|14550.89|14470.89|14553.06|14473.06|14553.38|14473.38|14550.89|14470.89|7
1725167460000|2024-09-01 05:11:00|14552.98|14472.98|14553.07|14473.07|14553.27|14473.27|14552.94|14472.94|10
1725167470000|2024-09-01 05:11:10|14553.05|14473.05|14553.16|14473.16|14553.16|14473.16|14553.05|14473.05|8
1725167480000|2024-09-01 05:11:20|14553.43|14473.43|14554.17|14474.17|14554.17|14474.17|14553.43|14473.43|10
1725167490000|2024-09-01 05:11:30|14554.79|14474.79|14555.08|14475.08|14555.28|14475.28|14554.79|14474.79|7
1725167500000|2024-09-01 05:11:40|14554.72|14474.72|14554.7|14474.7|14554.74|14474.74|14554.35|14474.35|9
1725167510000|2024-09-01 05:11:50|14554.76|14474.76|14556.11|14476.11|14556.11|14476.11|14554.75|14474.75|9
1725167520000|2024-09-01 05:12:00|14556.1|14476.1|14556.49|14476.49|14556.49|14476.49|14556|14476|8
1725167530000|2024-09-01 05:12:10|14556.5|14476.5|14556.37|14476.37|14557.04|14477.04|14556.37|14476.37|8
1725167540000|2024-09-01 05:12:20|14556.18|14476.18|14556.33|14476.33|14556.67|14476.67|14556.18|14476.18|10
1725167550000|2024-09-01 05:12:30|14556.32|14476.32|14555.53|14475.53|14556.35|14476.35|14555.52|14475.52|10
1725167560000|2024-09-01 05:12:40|14555.29|14475.29|14554.62|14474.62|14555.29|14475.29|14554.62|14474.62|7
1725167570000|2024-09-01 05:12:50|14554.58|14474.58|14553.84|14473.84|14554.58|14474.58|14553.84|14473.84|10
1725167580000|2024-09-01 05:13:00|14553.2|14473.2|14548.69|14468.69|14553.2|14473.2|14548.69|14468.69|10
1725167590000|2024-09-01 05:13:10|14547.5|14467.5|14542.62|14462.62|14548.58|14468.58|14542.62|14462.62|10
1725167600000|2024-09-01 05:13:20|14542.61|14462.61|14541.47|14461.47|14542.74|14462.74|14540.84|14460.84|10
1725167610000|2024-09-01 05:13:30|14541.59|14461.59|14542.02|14462.02|14542.45|14462.45|14541.55|14461.55|10
1725167620000|2024-09-01 05:13:40|14541.63|14461.63|14543.51|14463.51|14543.51|14463.51|14541.6|14461.6|10
1725167630000|2024-09-01 05:13:50|14544.03|14464.03|14545.34|14465.34|14545.34|14465.34|14544.03|14464.03|9
1725167640000|2024-09-01 05:14:00|14545.49|14465.49|14546.84|14466.84|14546.84|14466.84|14545.48|14465.48|8
1725167650000|2024-09-01 05:14:10|14547.11|14467.11|14547.05|14467.05|14547.11|14467.11|14546.86|14466.86|7
1725167660000|2024-09-01 05:14:20|14547.13|14467.13|14547.63|14467.63|14547.63|14467.63|14547.13|14467.13|7
1725167670000|2024-09-01 05:14:30|14547.66|14467.66|14549.4|14469.4|14549.93|14469.93|14547.66|14467.66|9
1725167680000|2024-09-01 05:14:40|14549.55|14469.55|14548.97|14468.97|14550.24|14470.24|14548.69|14468.69|10
1725167690000|2024-09-01 05:14:50|14548.81|14468.81|14548.59|14468.59|14549.29|14469.29|14548.59|14468.59|10
1725167700000|2024-09-01 05:15:00|14548.27|14468.27|14549.15|14469.15|14549.15|14469.15|14547.79|14467.79|10
1725167710000|2024-09-01 05:15:10|14549.04|14469.04|14552.57|14472.57|14552.77|14472.77|14549.04|14469.04|10
1725167720000|2024-09-01 05:15:20|14552.55|14472.55|14552.54|14472.54|14552.55|14472.55|14552.49|14472.49|3
1725167730000|2024-09-01 05:15:30|14552.55|14472.55|14553.72|14473.72|14553.72|14473.72|14552.29|14472.29|5
1725167740000|2024-09-01 05:15:40|14553.95|14473.95|14553.96|14473.96|14554.23|14474.23|14553.93|14473.93|10
1725167750000|2024-09-01 05:15:50|14554.05|14474.05|14554|14474|14554.1|14474.1|14554|14474|9
1725167760000|2024-09-01 05:16:00|14554.02|14474.02|14554.52|14474.52|14554.52|14474.52|14554.02|14474.02|5
1725167770000|2024-09-01 05:16:10|14554.51|14474.51|14554.35|14474.35|14554.6|14474.6|14554.35|14474.35|7
1725167780000|2024-09-01 05:16:20|14554.37|14474.37|14554.03|14474.03|14554.7|14474.7|14554.03|14474.03|8
1725167790000|2024-09-01 05:16:30|14554|14474|14554.01|14474.01|14554.03|14474.03|14553.7|14473.7|7
1725167800000|2024-09-01 05:16:40|14553.82|14473.82|14552.35|14472.35|14553.82|14473.82|14552.35|14472.35|8
1725167810000|2024-09-01 05:16:50|14552.25|14472.25|14552.02|14472.02|14552.53|14472.53|14552.02|14472.02|10
1725167820000|2024-09-01 05:17:00|14552.01|14472.01|14552.1|14472.1|14552.25|14472.25|14551.94|14471.94|9
1725167830000|2024-09-01 05:17:10|14552|14472|14552.4|14472.4|14552.4|14472.4|14552|14472|8
1725167840000|2024-09-01 05:17:20|14552.53|14472.53|14552.67|14472.67|14552.82|14472.82|14552.53|14472.53|10
1725167850000|2024-09-01 05:17:30|14552.66|14472.66|14553.64|14473.64|14553.64|14473.64|14552.66|14472.66|7
1725167860000|2024-09-01 05:17:40|14553.65|14473.65|14554.4|14474.4|14554.4|14474.4|14553.65|14473.65|5
1725167870000|2024-09-01 05:17:50|14554.39|14474.39|14554.97|14474.97|14554.97|14474.97|14554.33|14474.33|8
1725167880000|2024-09-01 05:18:00|14554.96|14474.96|14554.66|14474.66|14555.01|14475.01|14554.62|14474.62|9
1725167890000|2024-09-01 05:18:10|14556.36|14476.36|14556.93|14476.93|14557.36|14477.36|14556.36|14476.36|10
1725167900000|2024-09-01 05:18:20|14556.73|14476.73|14557.17|14477.17|14557.17|14477.17|14556.53|14476.53|10
1725167910000|2024-09-01 05:18:30|14557.18|14477.18|14557.26|14477.26|14557.28|14477.28|14557.18|14477.18|4
1725167920000|2024-09-01 05:18:40|14557.2|14477.2|14556.31|14476.31|14557.2|14477.2|14556.31|14476.31|8
1725167930000|2024-09-01 05:18:50|14556.32|14476.32|14555.94|14475.94|14556.72|14476.72|14555.94|14475.94|6
1725167940000|2024-09-01 05:19:00|14556.26|14476.26|14558.44|14478.44|14558.44|14478.44|14556.26|14476.26|10
1725167950000|2024-09-01 05:19:10|14558.45|14478.45|14558.48|14478.48|14558.48|14478.48|14558.45|14478.45|2
1725167960000|2024-09-01 05:19:20|14558.46|14478.46|14557.44|14477.44|14558.46|14478.46|14557.44|14477.44|7
1725167970000|2024-09-01 05:19:30|14557.58|14477.58|14552.26|14472.26|14557.58|14477.58|14552.26|14472.26|5
1725167980000|2024-09-01 05:19:40|14552.55|14472.55|14551.62|14471.62|14552.55|14472.55|14551.58|14471.58|5
1725167990000|2024-09-01 05:19:50|14551.61|14471.61|14550.91|14470.91|14551.61|14471.61|14550.91|14470.91|9
1725168000000|2024-09-01 05:20:00|14551.04|14471.04|14550.19|14470.19|14551.06|14471.06|14550.19|14470.19|10
1725168010000|2024-09-01 05:20:10|14549.96|14469.96|14549.58|14469.58|14550.17|14470.17|14549.57|14469.57|7
1725168020000|2024-09-01 05:20:20|14549.3|14469.3|14547.52|14467.52|14549.3|14469.3|14547.52|14467.52|9
1725168030000|2024-09-01 05:20:30|14547.12|14467.12|14543.28|14463.28|14547.22|14467.22|14543.28|14463.28|10
1725168040000|2024-09-01 05:20:40|14543.42|14463.42|14542.85|14462.85|14544.2|14464.2|14542.48|14462.48|10
1725168050000|2024-09-01 05:20:50|14541.88|14461.88|14537.69|14457.69|14541.88|14461.88|14537.66|14457.66|10
1725168060000|2024-09-01 05:21:00|14537.71|14457.71|14534.41|14454.41|14537.73|14457.73|14534.41|14454.41|9
1725168070000|2024-09-01 05:21:10|14533.96|14453.96|14533.78|14453.78|14535.08|14455.08|14533.62|14453.62|10
1725168080000|2024-09-01 05:21:20|14533.77|14453.77|14533.25|14453.25|14533.77|14453.77|14532.97|14452.97|10
1725168090000|2024-09-01 05:21:30|14533.57|14453.57|14535.22|14455.22|14535.6|14455.6|14533.57|14453.57|10
1725168100000|2024-09-01 05:21:40|14535.17|14455.17|14535.82|14455.82|14536.01|14456.01|14535.17|14455.17|6
1725168110000|2024-09-01 05:21:50|14535.84|14455.84|14534.02|14454.02|14536.35|14456.35|14534.02|14454.02|10
1725168120000|2024-09-01 05:22:00|14533.93|14453.93|14534.53|14454.53|14535.21|14455.21|14533.78|14453.78|10
1725168130000|2024-09-01 05:22:10|14534.44|14454.44|14535.03|14455.03|14535.03|14455.03|14534.44|14454.44|8
1725168140000|2024-09-01 05:22:20|14535.1|14455.1|14536.06|14456.06|14536.45|14456.45|14535.1|14455.1|9
1725168150000|2024-09-01 05:22:30|14536|14456|14534.68|14454.68|14536.56|14456.56|14534.68|14454.68|9
1725168160000|2024-09-01 05:22:40|14536.56|14456.56|14536.15|14456.15|14537.73|14457.73|14536.09|14456.09|10
1725168170000|2024-09-01 05:22:50|14534.88|14454.88|14529.34|14449.34|14534.88|14454.88|14529.34|14449.34|10
1725168180000|2024-09-01 05:23:00|14529.22|14449.22|14526.56|14446.56|14529.39|14449.39|14526.56|14446.56|10
1725168190000|2024-09-01 05:23:10|14526.06|14446.06|14526.37|14446.37|14526.37|14446.37|14525.23|14445.23|9
1725168200000|2024-09-01 05:23:20|14526.65|14446.65|14532.59|14452.59|14532.59|14452.59|14526.65|14446.65|10
1725168210000|2024-09-01 05:23:30|14532.63|14452.63|14533.37|14453.37|14534.47|14454.47|14532.63|14452.63|10
1725168220000|2024-09-01 05:23:40|14533.87|14453.87|14528.58|14448.58|14534.66|14454.66|14528.58|14448.58|10
1725168230000|2024-09-01 05:23:50|14528.12|14448.12|14524.51|14444.51|14528.31|14448.31|14524.23|14444.23|10
1725168240000|2024-09-01 05:24:00|14524.33|14444.33|14523.14|14443.14|14524.56|14444.56|14523.07|14443.07|9
1725168250000|2024-09-01 05:24:10|14523.13|14443.13|14526.37|14446.37|14526.37|14446.37|14522.72|14442.72|10
1725168260000|2024-09-01 05:24:20|14522.19|14442.19|14514.28|14434.28|14524.46|14444.46|14514.09|14434.09|10
1725168270000|2024-09-01 05:24:30|14514.3|14434.3|14515.95|14435.95|14515.95|14435.95|14514.29|14434.29|9
1725168280000|2024-09-01 05:24:40|14516.02|14436.02|14513.32|14433.32|14516.02|14436.02|14512.81|14432.81|10
1725168290000|2024-09-01 05:24:50|14513.05|14433.05|14512.84|14432.84|14513.32|14433.32|14511.9|14431.9|9
1725168300000|2024-09-01 05:25:00|14512.7|14432.7|14511.21|14431.21|14512.7|14432.7|14510.15|14430.15|10
1725168310000|2024-09-01 05:25:10|14510.37|14430.37|14508.88|14428.88|14510.37|14430.37|14508.57|14428.57|9
1725168320000|2024-09-01 05:25:20|14509.21|14429.21|14508.33|14428.33|14509.21|14429.21|14508|14428|9
1725168330000|2024-09-01 05:25:30|14506.4|14426.4|14496.02|14416.02|14507.12|14427.12|14496.02|14416.02|10
1725168340000|2024-09-01 05:25:40|14494.28|14414.28|14494.56|14414.56|14494.82|14414.82|14494.03|14414.03|9
1725168350000|2024-09-01 05:25:50|14494.72|14414.72|14503.96|14423.96|14503.96|14423.96|14494.72|14414.72|10
1725168360000|2024-09-01 05:26:00|14504.23|14424.23|14498.37|14418.37|14504.23|14424.23|14498.18|14418.18|10
1725168370000|2024-09-01 05:26:10|14498.3|14418.3|14502.11|14422.11|14502.11|14422.11|14497.46|14417.46|10
1725168380000|2024-09-01 05:26:20|14502.02|14422.02|14504.47|14424.47|14504.47|14424.47|14501.42|14421.42|8
1725168390000|2024-09-01 05:26:30|14504.12|14424.12|14501.63|14421.63|14504.12|14424.12|14501.63|14421.63|9
1725168400000|2024-09-01 05:26:40|14501.21|14421.21|14495.02|14415.02|14501.21|14421.21|14495.02|14415.02|10
1725168410000|2024-09-01 05:26:50|14494.1|14414.1|14486.87|14406.87|14494.1|14414.1|14486.87|14406.87|10
1725168420000|2024-09-01 05:27:00|14486.04|14406.04|14476.85|14396.85|14486.26|14406.26|14476.85|14396.85|10
1725168430000|2024-09-01 05:27:10|14476.57|14396.57|14472.53|14392.53|14476.68|14396.68|14471.3|14391.3|10
1725168440000|2024-09-01 05:27:20|14472.19|14392.19|14478.54|14398.54|14478.54|14398.54|14471.99|14391.99|10
1725168450000|2024-09-01 05:27:30|14478.51|14398.51|14482.36|14402.36|14482.52|14402.52|14478.51|14398.51|10
1725168460000|2024-09-01 05:27:40|14482.52|14402.52|14482.41|14402.41|14482.91|14402.91|14482.2|14402.2|9
1725168470000|2024-09-01 05:27:50|14482.1|14402.1|14484.79|14404.79|14484.79|14404.79|14482.1|14402.1|9
1725168480000|2024-09-01 05:28:00|14484.88|14404.88|14486.75|14406.75|14487.39|14407.39|14484.75|14404.75|10
1725168490000|2024-09-01 05:28:10|14488.83|14408.83|14491.18|14411.18|14491.18|14411.18|14488.83|14408.83|10
1725168500000|2024-09-01 05:28:20|14492.67|14412.67|14498.57|14418.57|14498.57|14418.57|14492.61|14412.61|10
1725168510000|2024-09-01 05:28:30|14499.44|14419.44|14502.43|14422.43|14502.43|14422.43|14499.44|14419.44|10
1725168520000|2024-09-01 05:28:40|14503.4|14423.4|14503.21|14423.21|14503.4|14423.4|14502.95|14422.95|10
1725168530000|2024-09-01 05:28:50|14503.02|14423.02|14502.73|14422.73|14503.84|14423.84|14502.73|14422.73|10
1725168540000|2024-09-01 05:29:00|14503.06|14423.06|14502.17|14422.17|14503.06|14423.06|14501.78|14421.78|9
1725168550000|2024-09-01 05:29:10|14502.15|14422.15|14502.32|14422.32|14502.32|14422.32|14501.77|14421.77|8
1725168560000|2024-09-01 05:29:20|14502.39|14422.39|14499.71|14419.71|14502.96|14422.96|14498.75|14418.75|10
1725168570000|2024-09-01 05:29:30|14500.36|14420.36|14501.65|14421.65|14502.3|14422.3|14499.98|14419.98|10
1725168580000|2024-09-01 05:29:40|14501.14|14421.14|14500.15|14420.15|14501.14|14421.14|14500.15|14420.15|10
1725168590000|2024-09-01 05:29:50|14500.24|14420.24|14497.07|14417.07|14500.83|14420.83|14497.07|14417.07|10
1725168600000|2024-09-01 05:30:00|14496.88|14416.88|14492.5|14412.5|14496.88|14416.88|14492.5|14412.5|10
1725168610000|2024-09-01 05:30:10|14491.21|14411.21|14485.24|14405.24|14491.21|14411.21|14485.24|14405.24|10
1725168620000|2024-09-01 05:30:20|14484.36|14404.36|14479.54|14399.54|14484.36|14404.36|14479.54|14399.54|10
1725168630000|2024-09-01 05:30:30|14479.27|14399.27|14478.13|14398.13|14479.27|14399.27|14477.57|14397.57|10
1725168640000|2024-09-01 05:30:40|14477.32|14397.32|14476.72|14396.72|14477.32|14397.32|14476.01|14396.01|9
1725168650000|2024-09-01 05:30:50|14476.67|14396.67|14477.74|14397.74|14477.74|14397.74|14476.67|14396.67|10
1725168660000|2024-09-01 05:31:00|14477.38|14397.38|14478.72|14398.72|14478.72|14398.72|14477.38|14397.38|10
1725168670000|2024-09-01 05:31:10|14478.7|14398.7|14482.18|14402.18|14482.18|14402.18|14478.7|14398.7|10
1725168680000|2024-09-01 05:31:20|14482.59|14402.59|14488.14|14408.14|14488.14|14408.14|14482.59|14402.59|10
1725168690000|2024-09-01 05:31:30|14488.18|14408.18|14495.95|14415.95|14495.95|14415.95|14488.18|14408.18|10
1725168700000|2024-09-01 05:31:40|14496.17|14416.17|14497.65|14417.65|14497.71|14417.71|14496.17|14416.17|9
1725168710000|2024-09-01 05:31:50|14497.67|14417.67|14498.28|14418.28|14498.28|14418.28|14497.67|14417.67|8
1725168720000|2024-09-01 05:32:00|14498.56|14418.56|14494.04|14414.04|14498.97|14418.97|14492.73|14412.73|9
1725168730000|2024-09-01 05:32:10|14494.61|14414.61|14492.63|14412.63|14494.61|14414.61|14492.63|14412.63|10
1725168740000|2024-09-01 05:32:20|14491.78|14411.78|14489.31|14409.31|14491.78|14411.78|14489.3|14409.3|9
1725168750000|2024-09-01 05:32:30|14492.26|14412.26|14491.6|14411.6|14492.69|14412.69|14491.6|14411.6|10
1725168760000|2024-09-01 05:32:40|14491.62|14411.62|14487.68|14407.68|14491.62|14411.62|14487.68|14407.68|10
1725168770000|2024-09-01 05:32:50|14488.03|14408.03|14486.77|14406.77|14488.24|14408.24|14486.72|14406.72|9
1725168780000|2024-09-01 05:33:00|14486.57|14406.57|14483.24|14403.24|14486.57|14406.57|14483.19|14403.19|10
1725168790000|2024-09-01 05:33:10|14483.26|14403.26|14482.48|14402.48|14484.08|14404.08|14482.48|14402.48|10
1725168800000|2024-09-01 05:33:20|14481.84|14401.84|14483.13|14403.13|14483.13|14403.13|14481.84|14401.84|10
1725168810000|2024-09-01 05:33:30|14483.07|14403.07|14482.25|14402.25|14483.07|14403.07|14482.25|14402.25|10
1725168820000|2024-09-01 05:33:40|14482.15|14402.15|14479.7|14399.7|14482.25|14402.25|14479.7|14399.7|10
1725168830000|2024-09-01 05:33:50|14478.7|14398.7|14475.86|14395.86|14478.7|14398.7|14475.86|14395.86|10
1725168840000|2024-09-01 05:34:00|14475.36|14395.36|14466.84|14386.84|14475.36|14395.36|14466.84|14386.84|10
1725168850000|2024-09-01 05:34:10|14466.81|14386.81|14465.6|14385.6|14466.81|14386.81|14465.08|14385.08|9
1725168860000|2024-09-01 05:34:20|14465.94|14385.94|14464.1|14384.1|14465.94|14385.94|14464.1|14384.1|9
1725168870000|2024-09-01 05:34:30|14463.81|14383.81|14461.14|14381.14|14463.81|14383.81|14460.56|14380.56|9
1725168880000|2024-09-01 05:34:40|14461.21|14381.21|14461.37|14381.37|14461.42|14381.42|14460.8|14380.8|9
1725168890000|2024-09-01 05:34:50|14461.1|14381.1|14461.01|14381.01|14461.69|14381.69|14461.01|14381.01|10
1725168900000|2024-09-01 05:35:00|14460.99|14380.99|14459.46|14379.46|14461.32|14381.32|14459.46|14379.46|10
1725168910000|2024-09-01 05:35:10|14459.35|14379.35|14456.4|14376.4|14460.21|14380.21|14455.31|14375.31|10
1725168920000|2024-09-01 05:35:20|14455.11|14375.11|14456.16|14376.16|14456.23|14376.23|14455.11|14375.11|10
1725168930000|2024-09-01 05:35:30|14457.05|14377.05|14459.28|14379.28|14459.64|14379.64|14457.05|14377.05|10
1725168940000|2024-09-01 05:35:40|14459.43|14379.43|14460.66|14380.66|14460.66|14380.66|14459.43|14379.43|10
1725168950000|2024-09-01 05:35:50|14460.88|14380.88|14461.43|14381.43|14462.14|14382.14|14460.88|14380.88|10
1725168960000|2024-09-01 05:36:00|14461.52|14381.52|14461.47|14381.47|14461.81|14381.81|14461.35|14381.35|9
1725168970000|2024-09-01 05:36:10|14461.42|14381.42|14461.22|14381.22|14461.89|14381.89|14461.22|14381.22|9
1725168980000|2024-09-01 05:36:20|14460.66|14380.66|14460.79|14380.79|14460.79|14380.79|14460.18|14380.18|9
1725168990000|2024-09-01 05:36:30|14460.6|14380.6|14459.16|14379.16|14460.6|14380.6|14459.16|14379.16|10
1725169000000|2024-09-01 05:36:40|14458.64|14378.64|14457.86|14377.86|14458.75|14378.75|14457.86|14377.86|10
1725169010000|2024-09-01 05:36:50|14457.99|14377.99|14457.28|14377.28|14457.99|14377.99|14457.03|14377.03|10
1725169020000|2024-09-01 05:37:00|14457.27|14377.27|14457.75|14377.75|14459.28|14379.28|14457.27|14377.27|10
1725169030000|2024-09-01 05:37:10|14457.95|14377.95|14458.28|14378.28|14458.28|14378.28|14457.78|14377.78|10
1725169040000|2024-09-01 05:37:20|14457.95|14377.95|14460.48|14380.48|14460.48|14380.48|14457.59|14377.59|10
1725169050000|2024-09-01 05:37:30|14461.16|14381.16|14461.91|14381.91|14462.16|14382.16|14460.65|14380.65|10
1725169060000|2024-09-01 05:37:40|14462.08|14382.08|14459.98|14379.98|14462.08|14382.08|14459.83|14379.83|10
1725169070000|2024-09-01 05:37:50|14459.92|14379.92|14459|14379|14459.92|14379.92|14458.66|14378.66|9
1725169080000|2024-09-01 05:38:00|14458.87|14378.87|14459.38|14379.38|14459.38|14379.38|14458|14378|10
1725169090000|2024-09-01 05:38:10|14459.79|14379.79|14461.43|14381.43|14461.53|14381.53|14459.12|14379.12|10
1725169100000|2024-09-01 05:38:20|14461.46|14381.46|14463.9|14383.9|14465.2|14385.2|14461.28|14381.28|10
1725169110000|2024-09-01 05:38:30|14463.96|14383.96|14461.65|14381.65|14463.97|14383.97|14461.65|14381.65|10
1725169120000|2024-09-01 05:38:40|14460.47|14380.47|14458.15|14378.15|14460.47|14380.47|14458.07|14378.07|10
1725169130000|2024-09-01 05:38:50|14458.09|14378.09|14453.22|14373.22|14458.09|14378.09|14453.22|14373.22|10
1725169140000|2024-09-01 05:39:00|14452.97|14372.97|14433.61|14353.61|14452.97|14372.97|14433.61|14353.61|10
1725169150000|2024-09-01 05:39:10|14433.91|14353.91|14410.73|14330.73|14433.91|14353.91|14410.73|14330.73|10
1725169160000|2024-09-01 05:39:20|14408.18|14328.18|14401.67|14321.67|14408.18|14328.18|14399.2|14319.2|10
1725169170000|2024-09-01 05:39:30|14399.81|14319.81|14411.83|14331.83|14411.83|14331.83|14399.13|14319.13|10
1725169180000|2024-09-01 05:39:40|14411.63|14331.63|14405.85|14325.85|14411.63|14331.63|14405.85|14325.85|10
1725169190000|2024-09-01 05:39:50|14404.21|14324.21|14404.72|14324.72|14406.68|14326.68|14403.42|14323.42|10
1725169200000|2024-09-01 05:40:00|14397.71|14317.71|14393.42|14313.42|14397.74|14317.74|14393.42|14313.42|10
1725169210000|2024-09-01 05:40:10|14393.13|14313.13|14384.41|14304.41|14393.38|14313.38|14382.93|14302.93|9
1725169220000|2024-09-01 05:40:20|14385.7|14305.7|14396.67|14316.67|14396.67|14316.67|14385.7|14305.7|10
1725169230000|2024-09-01 05:40:30|14398.01|14318.01|14406.4|14326.4|14406.4|14326.4|14398.01|14318.01|10
1725169240000|2024-09-01 05:40:40|14406.32|14326.32|14413.04|14333.04|14413.3|14333.3|14406.32|14326.32|10
1725169250000|2024-09-01 05:40:50|14412.92|14332.92|14414.86|14334.86|14416.08|14336.08|14412.49|14332.49|10
1725169260000|2024-09-01 05:41:00|14414.96|14334.96|14419.39|14339.39|14419.39|14339.39|14414.96|14334.96|10
1725169270000|2024-09-01 05:41:10|14419.09|14339.09|14418.32|14338.32|14419.87|14339.87|14418.32|14338.32|10
1725169280000|2024-09-01 05:41:20|14418.52|14338.52|14420.11|14340.11|14420.11|14340.11|14418.52|14338.52|10
1725169290000|2024-09-01 05:41:30|14423.31|14343.31|14424.53|14344.53|14424.99|14344.99|14423.31|14343.31|10
1725169300000|2024-09-01 05:41:40|14424.47|14344.47|14425.54|14345.54|14425.54|14345.54|14424.34|14344.34|8
1725169310000|2024-09-01 05:41:50|14425.59|14345.59|14426.35|14346.35|14426.35|14346.35|14425.59|14345.59|9
1725169320000|2024-09-01 05:42:00|14426.39|14346.39|14428.31|14348.31|14429.6|14349.6|14426.39|14346.39|10
1725169330000|2024-09-01 05:42:10|14429.34|14349.34|14428.89|14348.89|14430.43|14350.43|14428.89|14348.89|10
1725169340000|2024-09-01 05:42:20|14428.39|14348.39|14428.33|14348.33|14429.24|14349.24|14427.43|14347.43|10
1725169350000|2024-09-01 05:42:30|14428.27|14348.27|14430.03|14350.03|14430.03|14350.03|14428.26|14348.26|10
1725169360000|2024-09-01 05:42:40|14430.59|14350.59|14433.01|14353.01|14433.01|14353.01|14430.53|14350.53|9
1725169370000|2024-09-01 05:42:50|14433.1|14353.1|14434.51|14354.51|14434.59|14354.59|14433.1|14353.1|10
1725169380000|2024-09-01 05:43:00|14434.49|14354.49|14438.95|14358.95|14438.95|14358.95|14434.49|14354.49|10
1725169390000|2024-09-01 05:43:10|14439.48|14359.48|14439.97|14359.97|14440.02|14360.02|14439.03|14359.03|10
1725169400000|2024-09-01 05:43:20|14439.96|14359.96|14438.46|14358.46|14439.96|14359.96|14438.46|14358.46|10
1725169410000|2024-09-01 05:43:30|14438.43|14358.43|14438.09|14358.09|14439.56|14359.56|14438.09|14358.09|10
1725169420000|2024-09-01 05:43:40|14438.11|14358.11|14437.28|14357.28|14438.15|14358.15|14436.94|14356.94|9
1725169430000|2024-09-01 05:43:50|14436.57|14356.57|14434.09|14354.09|14436.57|14356.57|14433.66|14353.66|9
1725169440000|2024-09-01 05:44:00|14434.1|14354.1|14428.73|14348.73|14434.1|14354.1|14428.73|14348.73|10
1725169450000|2024-09-01 05:44:10|14426.99|14346.99|14422.72|14342.72|14426.99|14346.99|14422.72|14342.72|10
1725169460000|2024-09-01 05:44:20|14422.53|14342.53|14422.67|14342.67|14423.61|14343.61|14422.29|14342.29|10
1725169470000|2024-09-01 05:44:30|14422.12|14342.12|14420.75|14340.75|14422.12|14342.12|14420.74|14340.74|9
1725169480000|2024-09-01 05:44:40|14421.11|14341.11|14427.53|14347.53|14427.53|14347.53|14420.24|14340.24|9
1725169490000|2024-09-01 05:44:50|14427.49|14347.49|14426.34|14346.34|14427.49|14347.49|14425.15|14345.15|9
1725169500000|2024-09-01 05:45:00|14426.35|14346.35|14426.27|14346.27|14427.5|14347.5|14425.9|14345.9|10
1725169510000|2024-09-01 05:45:10|14426.32|14346.32|14427.29|14347.29|14427.29|14347.29|14426.32|14346.32|10
1725169520000|2024-09-01 05:45:20|14427.69|14347.69|14428.83|14348.83|14428.83|14348.83|14427.09|14347.09|10
1725169530000|2024-09-01 05:45:30|14428.95|14348.95|14431.57|14351.57|14431.69|14351.69|14428.95|14348.95|10
1725169540000|2024-09-01 05:45:40|14432.36|14352.36|14433.64|14353.64|14433.69|14353.69|14432.36|14352.36|10
1725169550000|2024-09-01 05:45:50|14433.67|14353.67|14433.43|14353.43|14433.82|14353.82|14433.4|14353.4|9
1725169560000|2024-09-01 05:46:00|14433.18|14353.18|14435.29|14355.29|14435.29|14355.29|14433.18|14353.18|10
1725169570000|2024-09-01 05:46:10|14435.4|14355.4|14435.61|14355.61|14435.7|14355.7|14435|14355|9
1725169580000|2024-09-01 05:46:20|14435.23|14355.23|14437.37|14357.37|14437.37|14357.37|14435.23|14355.23|10
1725169590000|2024-09-01 05:46:30|14437.74|14357.74|14438.04|14358.04|14439.85|14359.85|14437.74|14357.74|10
1725169600000|2024-09-01 05:46:40|14438.08|14358.08|14438.85|14358.85|14439.07|14359.07|14438.08|14358.08|10
1725169610000|2024-09-01 05:46:50|14439.45|14359.45|14440.51|14360.51|14440.52|14360.52|14438.98|14358.98|10
1725169620000|2024-09-01 05:47:00|14440.67|14360.67|14439.97|14359.97|14441.15|14361.15|14439.97|14359.97|9
1725169630000|2024-09-01 05:47:10|14439.73|14359.73|14437.42|14357.42|14439.73|14359.73|14437.42|14357.42|9
1725169640000|2024-09-01 05:47:20|14437.5|14357.5|14435.71|14355.71|14437.5|14357.5|14435.71|14355.71|10
1725169650000|2024-09-01 05:47:30|14435.53|14355.53|14435.22|14355.22|14435.53|14355.53|14435.09|14355.09|10
1725169660000|2024-09-01 05:47:40|14435.09|14355.09|14435.54|14355.54|14435.56|14355.56|14435.09|14355.09|9
1725169670000|2024-09-01 05:47:50|14435.76|14355.76|14436.91|14356.91|14436.93|14356.93|14435.76|14355.76|9
1725169680000|2024-09-01 05:48:00|14436.97|14356.97|14436.59|14356.59|14437.12|14357.12|14436.54|14356.54|9
1725169690000|2024-09-01 05:48:10|14436.62|14356.62|14435.05|14355.05|14437.05|14357.05|14434.91|14354.91|10
1725169700000|2024-09-01 05:48:20|14435.03|14355.03|14432.45|14352.45|14435.03|14355.03|14432.45|14352.45|10
1725169710000|2024-09-01 05:48:30|14432.54|14352.54|14432.56|14352.56|14432.57|14352.57|14430.78|14350.78|9
1725169720000|2024-09-01 05:48:40|14432.4|14352.4|14431.45|14351.45|14432.63|14352.63|14431.45|14351.45|8
1725169730000|2024-09-01 05:48:50|14431.27|14351.27|14433.5|14353.5|14433.5|14353.5|14431.27|14351.27|8
1725169740000|2024-09-01 05:49:00|14434.15|14354.15|14432.51|14352.51|14434.15|14354.15|14432.51|14352.51|9
1725169750000|2024-09-01 05:49:10|14432.49|14352.49|14433.8|14353.8|14433.8|14353.8|14432.07|14352.07|10
1725169760000|2024-09-01 05:49:20|14434.28|14354.28|14433.91|14353.91|14434.33|14354.33|14433.91|14353.91|7
1725169770000|2024-09-01 05:49:30|14434.1|14354.1|14433.7|14353.7|14434.37|14354.37|14433.7|14353.7|8
1725169780000|2024-09-01 05:49:40|14433.63|14353.63|14432.41|14352.41|14433.63|14353.63|14432.41|14352.41|10
1725169790000|2024-09-01 05:49:50|14432.29|14352.29|14431.15|14351.15|14432.29|14352.29|14431.15|14351.15|10
1725169800000|2024-09-01 05:50:00|14430.86|14350.86|14423.05|14343.05|14430.86|14350.86|14423.05|14343.05|10
1725169810000|2024-09-01 05:50:10|14422.75|14342.75|14420.44|14340.44|14422.75|14342.75|14420.07|14340.07|10
1725169820000|2024-09-01 05:50:20|14420.6|14340.6|14419.84|14339.84|14420.6|14340.6|14419.3|14339.3|10
1725169830000|2024-09-01 05:50:30|14420.19|14340.19|14421.44|14341.44|14423.07|14343.07|14420.19|14340.19|10
1725169840000|2024-09-01 05:50:40|14419.71|14339.71|14417.61|14337.61|14419.71|14339.71|14417.61|14337.61|10
1725169850000|2024-09-01 05:50:50|14417.39|14337.39|14412.75|14332.75|14417.39|14337.39|14412.75|14332.75|10
1725169860000|2024-09-01 05:51:00|14413.4|14333.4|14414.9|14334.9|14415.44|14335.44|14413.4|14333.4|10
1725169870000|2024-09-01 05:51:10|14414.53|14334.53|14412.51|14332.51|14414.53|14334.53|14412.36|14332.36|8
1725169880000|2024-09-01 05:51:20|14412.53|14332.53|14408.72|14328.72|14412.54|14332.54|14408.72|14328.72|9
1725169890000|2024-09-01 05:51:30|14408.11|14328.11|14405.65|14325.65|14408.11|14328.11|14405.07|14325.07|10
1725169900000|2024-09-01 05:51:40|14405.85|14325.85|14406.44|14326.44|14408.25|14328.25|14405.85|14325.85|10
1725169910000|2024-09-01 05:51:50|14406.85|14326.85|14407.03|14327.03|14407.96|14327.96|14406.85|14326.85|9
1725169920000|2024-09-01 05:52:00|14407.04|14327.04|14409.46|14329.46|14409.46|14329.46|14406.56|14326.56|10
1725169930000|2024-09-01 05:52:10|14409.75|14329.75|14408.77|14328.77|14409.83|14329.83|14408.77|14328.77|9
1725169940000|2024-09-01 05:52:20|14408.42|14328.42|14406.36|14326.36|14408.42|14328.42|14406.26|14326.26|10
1725169950000|2024-09-01 05:52:30|14406.77|14326.77|14409.13|14329.13|14409.19|14329.19|14406.77|14326.77|10
1725169960000|2024-09-01 05:52:40|14408.63|14328.63|14406.56|14326.56|14408.63|14328.63|14406.56|14326.56|10
1725169970000|2024-09-01 05:52:50|14405.59|14325.59|14403.79|14323.79|14405.59|14325.59|14403.05|14323.05|10
1725169980000|2024-09-01 05:53:00|14404.18|14324.18|14396.39|14316.39|14404.5|14324.5|14396.29|14316.29|10
1725169990000|2024-09-01 05:53:10|14394.66|14314.66|14383.75|14303.75|14394.66|14314.66|14383.75|14303.75|10
1725170000000|2024-09-01 05:53:20|14383.78|14303.78|14381.97|14301.97|14383.78|14303.78|14380.17|14300.17|9
1725170010000|2024-09-01 05:53:30|14382.56|14302.56|14383.78|14303.78|14383.78|14303.78|14381.88|14301.88|10
1725170020000|2024-09-01 05:53:40|14383.9|14303.9|14383.74|14303.74|14383.9|14303.9|14383.21|14303.21|9
1725170030000|2024-09-01 05:53:50|14386.34|14306.34|14387.82|14307.82|14387.82|14307.82|14386.34|14306.34|9
1725170040000|2024-09-01 05:54:00|14388.24|14308.24|14387.73|14307.73|14389.33|14309.33|14387.73|14307.73|10
1725170050000|2024-09-01 05:54:10|14387.84|14307.84|14384.03|14304.03|14387.84|14307.84|14382.8|14302.8|10
1725170060000|2024-09-01 05:54:20|14384|14304|14384.64|14304.64|14384.91|14304.91|14384|14304|10
1725170070000|2024-09-01 05:54:30|14384.21|14304.21|14376.04|14296.04|14384.21|14304.21|14376.04|14296.04|10
1725170080000|2024-09-01 05:54:40|14375.72|14295.72|14379.99|14299.99|14379.99|14299.99|14375.56|14295.56|10
1725170090000|2024-09-01 05:54:50|14380.61|14300.61|14378.91|14298.91|14380.61|14300.61|14378.61|14298.61|10
1725170100000|2024-09-01 05:55:00|14378.97|14298.97|14378.27|14298.27|14379.19|14299.19|14378.02|14298.02|10
1725170110000|2024-09-01 05:55:10|14378.57|14298.57|14382.52|14302.52|14382.52|14302.52|14378.44|14298.44|10
1725170120000|2024-09-01 05:55:20|14382.56|14302.56|14383.19|14303.19|14383.19|14303.19|14382.56|14302.56|9
1725170130000|2024-09-01 05:55:30|14383.69|14303.69|14385.91|14305.91|14385.91|14305.91|14383.69|14303.69|10
1725170140000|2024-09-01 05:55:40|14386.34|14306.34|14389.52|14309.52|14389.76|14309.76|14386.34|14306.34|10
1725170150000|2024-09-01 05:55:50|14389.82|14309.82|14390.98|14310.98|14391.17|14311.17|14389.82|14309.82|10
1725170160000|2024-09-01 05:56:00|14390.91|14310.91|14390.78|14310.78|14391.29|14311.29|14390.74|14310.74|10
1725170170000|2024-09-01 05:56:10|14391.75|14311.75|14395.23|14315.23|14395.23|14315.23|14391.75|14311.75|10
1725170180000|2024-09-01 05:56:20|14395.39|14315.39|14395.85|14315.85|14396.58|14316.58|14395.39|14315.39|10
1725170190000|2024-09-01 05:56:30|14395.68|14315.68|14398.81|14318.81|14398.81|14318.81|14395.68|14315.68|10
1725170200000|2024-09-01 05:56:40|14398.83|14318.83|14401.77|14321.77|14401.77|14321.77|14398.83|14318.83|10
1725170210000|2024-09-01 05:56:50|14401.78|14321.78|14401.95|14321.95|14402.32|14322.32|14401.78|14321.78|9
1725170220000|2024-09-01 05:57:00|14401.96|14321.96|14405.25|14325.25|14405.25|14325.25|14401.96|14321.96|9
1725170230000|2024-09-01 05:57:10|14405.37|14325.37|14406.23|14326.23|14406.25|14326.25|14405.37|14325.37|10
1725170240000|2024-09-01 05:57:20|14406.22|14326.22|14405.35|14325.35|14406.56|14326.56|14405.35|14325.35|10
1725170250000|2024-09-01 05:57:30|14405.05|14325.05|14406.71|14326.71|14406.71|14326.71|14405.05|14325.05|8
1725170260000|2024-09-01 05:57:40|14406.77|14326.77|14409.04|14329.04|14409.08|14329.08|14406.77|14326.77|9
1725170270000|2024-09-01 05:57:50|14408.94|14328.94|14408.22|14328.22|14408.95|14328.95|14408.2|14328.2|10
1725170280000|2024-09-01 05:58:00|14408.31|14328.31|14409.42|14329.42|14409.42|14329.42|14408.31|14328.31|9
1725170290000|2024-09-01 05:58:10|14409.43|14329.43|14415.24|14335.24|14415.24|14335.24|14409.43|14329.43|9
1725170300000|2024-09-01 05:58:20|14415.17|14335.17|14415.77|14335.77|14415.77|14335.77|14414.53|14334.53|9
1725170310000|2024-09-01 05:58:30|14415.94|14335.94|14415.03|14335.03|14416.33|14336.33|14415.03|14335.03|10
1725170320000|2024-09-01 05:58:40|14414.57|14334.57|14414.28|14334.28|14414.57|14334.57|14413.44|14333.44|10
1725170330000|2024-09-01 05:58:50|14414.33|14334.33|14414.78|14334.78|14414.78|14334.78|14413.45|14333.45|9
1725170340000|2024-09-01 05:59:00|14415.04|14335.04|14416.49|14336.49|14416.61|14336.61|14415.04|14335.04|10
1725170350000|2024-09-01 05:59:10|14416.31|14336.31|14419.42|14339.42|14419.42|14339.42|14415.96|14335.96|10
1725170360000|2024-09-01 05:59:20|14419.94|14339.94|14418.42|14338.42|14419.94|14339.94|14418.42|14338.42|10
1725170370000|2024-09-01 05:59:30|14418.33|14338.33|14417.45|14337.45|14418.33|14338.33|14416.97|14336.97|9
1725170380000|2024-09-01 05:59:40|14417.44|14337.44|14416.64|14336.64|14417.58|14337.58|14416.64|14336.64|8
1725170390000|2024-09-01 05:59:50|14416.49|14336.49|14416.25|14336.25|14416.49|14336.49|14416.05|14336.05|9
1725170400000|2024-09-01 06:00:00|14416.36|14336.36|14413.54|14333.54|14416.36|14336.36|14413.54|14333.54|10
1725170410000|2024-09-01 06:00:10|14413.57|14333.57|14412.4|14332.4|14413.6|14333.6|14412.11|14332.11|10
1725170420000|2024-09-01 06:00:20|14412.62|14332.62|14413.23|14333.23|14413.23|14333.23|14412.6|14332.6|10
1725170430000|2024-09-01 06:00:30|14413.33|14333.33|14411.76|14331.76|14413.87|14333.87|14411.76|14331.76|10
1725170440000|2024-09-01 06:00:40|14411.49|14331.49|14410.33|14330.33|14411.49|14331.49|14410.17|14330.17|10
1725170450000|2024-09-01 06:00:50|14410.22|14330.22|14412.43|14332.43|14412.43|14332.43|14410.16|14330.16|9
1725170460000|2024-09-01 06:01:00|14412.58|14332.58|14414.7|14334.7|14414.83|14334.83|14412.58|14332.58|10
1725170470000|2024-09-01 06:01:10|14415.31|14335.31|14416.48|14336.48|14416.77|14336.77|14415.31|14335.31|10
1725170480000|2024-09-01 06:01:20|14416.61|14336.61|14417.63|14337.63|14417.64|14337.64|14416.61|14336.61|10
1725170490000|2024-09-01 06:01:30|14417.57|14337.57|14420.45|14340.45|14420.45|14340.45|14417.47|14337.47|8
1725170500000|2024-09-01 06:01:40|14420.82|14340.82|14420.93|14340.93|14421.91|14341.91|14420.82|14340.82|10
1725170510000|2024-09-01 06:01:50|14420.77|14340.77|14418.76|14338.76|14420.77|14340.77|14418.76|14338.76|10
1725170520000|2024-09-01 06:02:00|14418.16|14338.16|14414.72|14334.72|14418.16|14338.16|14414.72|14334.72|10
1725170530000|2024-09-01 06:02:10|14414.89|14334.89|14415.89|14335.89|14415.89|14335.89|14414.89|14334.89|8
1725170540000|2024-09-01 06:02:20|14416.06|14336.06|14417.25|14337.25|14417.25|14337.25|14416.06|14336.06|10
1725170550000|2024-09-01 06:02:30|14417.42|14337.42|14418.7|14338.7|14418.7|14338.7|14417.12|14337.12|10
1725170560000|2024-09-01 06:02:40|14418.8|14338.8|14420.31|14340.31|14420.31|14340.31|14418.8|14338.8|10
1725170570000|2024-09-01 06:02:50|14421.01|14341.01|14422.88|14342.88|14422.88|14342.88|14421.01|14341.01|10
1725170580000|2024-09-01 06:03:00|14423.41|14343.41|14425.69|14345.69|14425.69|14345.69|14423.38|14343.38|9
1725170590000|2024-09-01 06:03:10|14425.94|14345.94|14427.44|14347.44|14427.44|14347.44|14424.98|14344.98|9
1725170600000|2024-09-01 06:03:20|14427.26|14347.26|14428.14|14348.14|14428.14|14348.14|14427.26|14347.26|10
1725170610000|2024-09-01 06:03:30|14428.21|14348.21|14426.48|14346.48|14428.21|14348.21|14425.96|14345.96|9
1725170620000|2024-09-01 06:03:40|14426.35|14346.35|14427.2|14347.2|14427.2|14347.2|14426.32|14346.32|10
1725170630000|2024-09-01 06:03:50|14427.45|14347.45|14428.02|14348.02|14428.02|14348.02|14427.45|14347.45|10
1725170640000|2024-09-01 06:04:00|14428.69|14348.69|14430.85|14350.85|14430.91|14350.91|14428.69|14348.69|10
1725170650000|2024-09-01 06:04:10|14430.94|14350.94|14432.31|14352.31|14432.31|14352.31|14430.94|14350.94|10
1725170660000|2024-09-01 06:04:20|14432.63|14352.63|14434.96|14354.96|14434.96|14354.96|14432.63|14352.63|10
1725170670000|2024-09-01 06:04:30|14434.98|14354.98|14436.08|14356.08|14436.08|14356.08|14434.98|14354.98|10
1725170680000|2024-09-01 06:04:40|14435.84|14355.84|14435.38|14355.38|14435.84|14355.84|14435.33|14355.33|8
1725170690000|2024-09-01 06:04:50|14435.33|14355.33|14436.26|14356.26|14436.26|14356.26|14435.3|14355.3|7
1725170700000|2024-09-01 06:05:00|14436.34|14356.34|14437.17|14357.17|14437.24|14357.24|14436.34|14356.34|7
1725170710000|2024-09-01 06:05:10|14437.06|14357.06|14437.46|14357.46|14437.48|14357.48|14437.06|14357.06|9
1725170720000|2024-09-01 06:05:20|14437.41|14357.41|14438.1|14358.1|14438.29|14358.29|14437.26|14357.26|10
1725170730000|2024-09-01 06:05:30|14437.76|14357.76|14436.73|14356.73|14438.15|14358.15|14436.73|14356.73|9
1725170740000|2024-09-01 06:05:40|14436.19|14356.19|14436.27|14356.27|14436.27|14356.27|14435.37|14355.37|10
1725170750000|2024-09-01 06:05:50|14436.34|14356.34|14436.41|14356.41|14436.53|14356.53|14436.28|14356.28|10
1725170760000|2024-09-01 06:06:00|14436.5|14356.5|14434.5|14354.5|14436.5|14356.5|14434.38|14354.38|10
1725170770000|2024-09-01 06:06:10|14434.2|14354.2|14433.98|14353.98|14434.2|14354.2|14433.15|14353.15|10
1725170780000|2024-09-01 06:06:20|14435.74|14355.74|14437.66|14357.66|14437.8|14357.8|14435.74|14355.74|10
1725170790000|2024-09-01 06:06:30|14437.65|14357.65|14437.13|14357.13|14437.8|14357.8|14436.9|14356.9|8
1725170800000|2024-09-01 06:06:40|14437.17|14357.17|14437.93|14357.93|14437.93|14357.93|14437.17|14357.17|9
1725170810000|2024-09-01 06:06:50|14437.94|14357.94|14440.15|14360.15|14440.15|14360.15|14437.94|14357.94|10
1725170820000|2024-09-01 06:07:00|14440.39|14360.39|14441.66|14361.66|14441.73|14361.73|14440.39|14360.39|9
1725170830000|2024-09-01 06:07:10|14441.7|14361.7|14441.9|14361.9|14442.01|14362.01|14441.7|14361.7|10
1725170840000|2024-09-01 06:07:20|14441.82|14361.82|14442.43|14362.43|14442.43|14362.43|14441.56|14361.56|9
1725170850000|2024-09-01 06:07:30|14442.44|14362.44|14443.14|14363.14|14443.14|14363.14|14442.07|14362.07|9
1725170860000|2024-09-01 06:07:40|14443.47|14363.47|14444.49|14364.49|14444.51|14364.51|14443.34|14363.34|9
1725170870000|2024-09-01 06:07:50|14444.51|14364.51|14445.23|14365.23|14445.23|14365.23|14444.51|14364.51|10
1725170880000|2024-09-01 06:08:00|14445.56|14365.56|14446.24|14366.24|14446.24|14366.24|14445.56|14365.56|8
1725170890000|2024-09-01 06:08:10|14446.21|14366.21|14447.95|14367.95|14447.95|14367.95|14446.21|14366.21|10
1725170900000|2024-09-01 06:08:20|14448.07|14368.07|14448.2|14368.2|14448.4|14368.4|14447.99|14367.99|10
1725170910000|2024-09-01 06:08:30|14448.05|14368.05|14448.46|14368.46|14448.46|14368.46|14447.87|14367.87|9
1725170920000|2024-09-01 06:08:40|14448.33|14368.33|14449.75|14369.75|14449.86|14369.86|14448.33|14368.33|10
1725170930000|2024-09-01 06:08:50|14449.68|14369.68|14446.94|14366.94|14449.96|14369.96|14446.94|14366.94|10
1725170940000|2024-09-01 06:09:00|14447.19|14367.19|14447.32|14367.32|14447.35|14367.35|14447.16|14367.16|9
1725170950000|2024-09-01 06:09:10|14447.16|14367.16|14446.4|14366.4|14447.45|14367.45|14446.4|14366.4|8
1725170960000|2024-09-01 06:09:20|14446.32|14366.32|14445.56|14365.56|14446.32|14366.32|14444.8|14364.8|10
1725170970000|2024-09-01 06:09:30|14445.6|14365.6|14445.26|14365.26|14445.88|14365.88|14445.24|14365.24|9
1725170980000|2024-09-01 06:09:40|14445.19|14365.19|14445.98|14365.98|14446.04|14366.04|14445.19|14365.19|10
1725170990000|2024-09-01 06:09:50|14445.92|14365.92|14445.92|14365.92|14445.92|14365.92|14445.65|14365.65|9
1725171000000|2024-09-01 06:10:00|14445.95|14365.95|14446.94|14366.94|14446.94|14366.94|14445.94|14365.94|10
1725171010000|2024-09-01 06:10:10|14447.26|14367.26|14449.89|14369.89|14449.89|14369.89|14447.26|14367.26|9
1725171020000|2024-09-01 06:10:20|14450.22|14370.22|14453.16|14373.16|14453.16|14373.16|14450.22|14370.22|9
1725171030000|2024-09-01 06:10:30|14453.8|14373.8|14455.02|14375.02|14455.02|14375.02|14453.8|14373.8|10
1725171040000|2024-09-01 06:10:40|14455.52|14375.52|14456.59|14376.59|14456.59|14376.59|14455.52|14375.52|9
1725171050000|2024-09-01 06:10:50|14456.79|14376.79|14456.81|14376.81|14457.01|14377.01|14456.73|14376.73|10
1725171060000|2024-09-01 06:11:00|14456.4|14376.4|14456.49|14376.49|14456.49|14376.49|14455.96|14375.96|9
1725171070000|2024-09-01 06:11:10|14456.41|14376.41|14456.45|14376.45|14456.55|14376.55|14456.14|14376.14|8
1725171080000|2024-09-01 06:11:20|14456.68|14376.68|14460.57|14380.57|14460.57|14380.57|14456.68|14376.68|10
1725171090000|2024-09-01 06:11:30|14460.66|14380.66|14465.71|14385.71|14466.27|14386.27|14460.66|14380.66|10
1725171100000|2024-09-01 06:11:40|14466.36|14386.36|14468|14388|14468.11|14388.11|14466.18|14386.18|10
1725171110000|2024-09-01 06:11:50|14468.82|14388.82|14470.3|14390.3|14470.32|14390.32|14468.82|14388.82|10
1725171120000|2024-09-01 06:12:00|14470.28|14390.28|14468.39|14388.39|14470.77|14390.77|14468.31|14388.31|8
1725171130000|2024-09-01 06:12:10|14468.32|14388.32|14468.19|14388.19|14468.62|14388.62|14467.95|14387.95|10
1725171140000|2024-09-01 06:12:20|14467.8|14387.8|14467.93|14387.93|14467.93|14387.93|14467.66|14387.66|8
1725171150000|2024-09-01 06:12:30|14467.94|14387.94|14468.39|14388.39|14468.39|14388.39|14467.93|14387.93|8
1725171160000|2024-09-01 06:12:40|14469.08|14389.08|14470.08|14390.08|14470.08|14390.08|14469.08|14389.08|8
1725171170000|2024-09-01 06:12:50|14470.36|14390.36|14470.32|14390.32|14470.53|14390.53|14469.88|14389.88|10
1725171180000|2024-09-01 06:13:00|14470.41|14390.41|14470.52|14390.52|14471.32|14391.32|14470.37|14390.37|9
1725171190000|2024-09-01 06:13:10|14470.59|14390.59|14481.74|14401.74|14481.74|14401.74|14470.56|14390.56|10
1725171200000|2024-09-01 06:13:20|14481.6|14401.6|14482.62|14402.62|14482.71|14402.71|14481.6|14401.6|10
1725171210000|2024-09-01 06:13:30|14482.65|14402.65|14481.19|14401.19|14482.65|14402.65|14481.16|14401.16|10
1725171220000|2024-09-01 06:13:40|14480.98|14400.98|14485.74|14405.74|14486.57|14406.57|14480.98|14400.98|9
1725171230000|2024-09-01 06:13:50|14485.56|14405.56|14482.97|14402.97|14485.56|14405.56|14482.97|14402.97|10
1725171240000|2024-09-01 06:14:00|14482.9|14402.9|14483.57|14403.57|14483.66|14403.66|14482.9|14402.9|8
1725171250000|2024-09-01 06:14:10|14483.35|14403.35|14479.31|14399.31|14483.35|14403.35|14478.89|14398.89|10
1725171260000|2024-09-01 06:14:20|14479.57|14399.57|14482.91|14402.91|14482.91|14402.91|14479.57|14399.57|10
1725171270000|2024-09-01 06:14:30|14482.94|14402.94|14482.96|14402.96|14484|14404|14482.94|14402.94|10
1725171280000|2024-09-01 06:14:40|14482.93|14402.93|14482.16|14402.16|14482.95|14402.95|14482.16|14402.16|9
1725171290000|2024-09-01 06:14:50|14482.48|14402.48|14481.32|14401.32|14482.48|14402.48|14481.32|14401.32|10
1725171300000|2024-09-01 06:15:00|14480.65|14400.65|14476.56|14396.56|14480.65|14400.65|14476.56|14396.56|10
1725171310000|2024-09-01 06:15:10|14475.14|14395.14|14472.59|14392.59|14475.14|14395.14|14472.59|14392.59|9
1725171320000|2024-09-01 06:15:20|14471.69|14391.69|14472.86|14392.86|14472.86|14392.86|14471.69|14391.69|10
1725171330000|2024-09-01 06:15:30|14472.67|14392.67|14471.14|14391.14|14472.69|14392.69|14471.14|14391.14|9
1725171340000|2024-09-01 06:15:40|14471.3|14391.3|14468.94|14388.94|14471.3|14391.3|14468.7|14388.7|9
1725171350000|2024-09-01 06:15:50|14468.96|14388.96|14469.06|14389.06|14469.07|14389.07|14468.96|14388.96|7
1725171360000|2024-09-01 06:16:00|14469.02|14389.02|14468.82|14388.82|14469.02|14389.02|14468.49|14388.49|9
1725171370000|2024-09-01 06:16:10|14469.39|14389.39|14469.88|14389.88|14469.88|14389.88|14469.03|14389.03|9
1725171380000|2024-09-01 06:16:20|14470.13|14390.13|14466.9|14386.9|14470.18|14390.18|14466.9|14386.9|8
1725171390000|2024-09-01 06:16:30|14465.72|14385.72|14465.91|14385.91|14465.91|14385.91|14465.07|14385.07|10
1725171400000|2024-09-01 06:16:40|14465.97|14385.97|14465.93|14385.93|14466.17|14386.17|14465.85|14385.85|6
1725171410000|2024-09-01 06:16:50|14466.07|14386.07|14466.51|14386.51|14466.51|14386.51|14465.73|14385.73|9
1725171420000|2024-09-01 06:17:00|14466.47|14386.47|14466.64|14386.64|14466.65|14386.65|14466.45|14386.45|6
1725171430000|2024-09-01 06:17:10|14466.78|14386.78|14466.65|14386.65|14466.9|14386.9|14466.65|14386.65|8
1725171440000|2024-09-01 06:17:20|14466.64|14386.64|14467.71|14387.71|14468|14388|14466.64|14386.64|8
1725171450000|2024-09-01 06:17:30|14467.7|14387.7|14468.28|14388.28|14468.28|14388.28|14467.7|14387.7|8
1725171460000|2024-09-01 06:17:40|14468.33|14388.33|14468.39|14388.39|14468.4|14388.4|14468.33|14388.33|5
1725171470000|2024-09-01 06:17:50|14468.41|14388.41|14468.6|14388.6|14468.73|14388.73|14468.41|14388.41|9
1725171480000|2024-09-01 06:18:00|14468.59|14388.59|14471.57|14391.57|14471.57|14391.57|14468.52|14388.52|8
1725171490000|2024-09-01 06:18:10|14472.42|14392.42|14472.39|14392.39|14472.79|14392.79|14472.24|14392.24|9
1725171500000|2024-09-01 06:18:20|14472.09|14392.09|14472.03|14392.03|14472.26|14392.26|14472.03|14392.03|10
1725171510000|2024-09-01 06:18:30|14472.12|14392.12|14472.83|14392.83|14472.83|14392.83|14471.87|14391.87|9
1725171520000|2024-09-01 06:18:40|14473.05|14393.05|14473.7|14393.7|14473.7|14393.7|14473.05|14393.05|8
1725171530000|2024-09-01 06:18:50|14473.8|14393.8|14473.61|14393.61|14474|14394|14473.58|14393.58|9
1725171540000|2024-09-01 06:19:00|14473.65|14393.65|14471.66|14391.66|14473.65|14393.65|14471.66|14391.66|8
1725171550000|2024-09-01 06:19:10|14471.36|14391.36|14471.26|14391.26|14471.36|14391.36|14471.22|14391.22|7
1725171560000|2024-09-01 06:19:20|14471.25|14391.25|14470.19|14390.19|14471.25|14391.25|14470.19|14390.19|9
1725171570000|2024-09-01 06:19:30|14470.18|14390.18|14468.8|14388.8|14470.18|14390.18|14468.8|14388.8|10
1725171580000|2024-09-01 06:19:40|14468|14388|14466.4|14386.4|14468|14388|14466.23|14386.23|9
1725171590000|2024-09-01 06:19:50|14466.37|14386.37|14466.3|14386.3|14466.37|14386.37|14466.28|14386.28|5
1725171600000|2024-09-01 06:20:00|14466.69|14386.69|14466.72|14386.72|14466.72|14386.72|14465.56|14385.56|9
1725171610000|2024-09-01 06:20:10|14466.77|14386.77|14464.77|14384.77|14466.77|14386.77|14464.77|14384.77|10
1725171620000|2024-09-01 06:20:20|14464.79|14384.79|14465.34|14385.34|14465.57|14385.57|14464.2|14384.2|10
1725171630000|2024-09-01 06:20:30|14465.28|14385.28|14464.43|14384.43|14465.28|14385.28|14464.19|14384.19|9
1725171640000|2024-09-01 06:20:40|14464.13|14384.13|14457.15|14377.15|14464.13|14384.13|14456.06|14376.06|9
1725171650000|2024-09-01 06:20:50|14457.32|14377.32|14457.38|14377.38|14457.38|14377.38|14457.19|14377.19|6
1725171660000|2024-09-01 06:21:00|14457.48|14377.48|14458.35|14378.35|14458.35|14378.35|14457.47|14377.47|10
1725171670000|2024-09-01 06:21:10|14458.41|14378.41|14456.59|14376.59|14458.41|14378.41|14456.59|14376.59|9
1725171680000|2024-09-01 06:21:20|14456.74|14376.74|14455.04|14375.04|14456.74|14376.74|14455.04|14375.04|9
1725171690000|2024-09-01 06:21:30|14455.02|14375.02|14454|14374|14455.02|14375.02|14453.91|14373.91|9
1725171700000|2024-09-01 06:21:40|14453.99|14373.99|14453.48|14373.48|14454|14374|14453.47|14373.47|5
1725171710000|2024-09-01 06:21:50|14453.47|14373.47|14453.53|14373.53|14453.78|14373.78|14453.47|14373.47|9
1725171720000|2024-09-01 06:22:00|14453.31|14373.31|14453.13|14373.13|14453.64|14373.64|14453.13|14373.13|9
1725171730000|2024-09-01 06:22:10|14452.71|14372.71|14451.45|14371.45|14452.71|14372.71|14451.45|14371.45|8
1725171740000|2024-09-01 06:22:20|14451.52|14371.52|14452.77|14372.77|14452.77|14372.77|14451.52|14371.52|10
1725171750000|2024-09-01 06:22:30|14450.54|14370.54|14451.16|14371.16|14451.16|14371.16|14450.54|14370.54|7
1725171760000|2024-09-01 06:22:40|14451.07|14371.07|14451.32|14371.32|14451.33|14371.33|14451.06|14371.06|9
1725171770000|2024-09-01 06:22:50|14451.38|14371.38|14451.31|14371.31|14451.54|14371.54|14451.31|14371.31|8
1725171780000|2024-09-01 06:23:00|14451.27|14371.27|14450.9|14370.9|14451.27|14371.27|14450.69|14370.69|9
1725171790000|2024-09-01 06:23:10|14450.89|14370.89|14450.68|14370.68|14450.89|14370.89|14450.62|14370.62|7
1725171800000|2024-09-01 06:23:20|14450.81|14370.81|14450.76|14370.76|14451|14371|14450.68|14370.68|9
1725171810000|2024-09-01 06:23:30|14450.84|14370.84|14452.72|14372.72|14452.72|14372.72|14450.84|14370.84|8
1725171820000|2024-09-01 06:23:40|14452.87|14372.87|14452.47|14372.47|14452.98|14372.98|14451.39|14371.39|10
1725171830000|2024-09-01 06:23:50|14452.48|14372.48|14453.2|14373.2|14453.27|14373.27|14452.48|14372.48|8
1725171840000|2024-09-01 06:24:00|14453.02|14373.02|14453.99|14373.99|14454.01|14374.01|14453.02|14373.02|9
1725171850000|2024-09-01 06:24:10|14454.15|14374.15|14454.32|14374.32|14454.51|14374.51|14454.14|14374.14|7
1725171860000|2024-09-01 06:24:20|14454.18|14374.18|14454.32|14374.32|14454.32|14374.32|14453.92|14373.92|9
1725171870000|2024-09-01 06:24:30|14454.34|14374.34|14453.78|14373.78|14454.37|14374.37|14453.78|14373.78|9
1725171880000|2024-09-01 06:24:40|14454.08|14374.08|14455.24|14375.24|14455.24|14375.24|14452.59|14372.59|10
1725171890000|2024-09-01 06:24:50|14455.31|14375.31|14455.97|14375.97|14455.97|14375.97|14455.31|14375.31|10
1725171900000|2024-09-01 06:25:00|14455.88|14375.88|14457.59|14377.59|14457.59|14377.59|14455.86|14375.86|9
1725171910000|2024-09-01 06:25:10|14457.65|14377.65|14458.72|14378.72|14458.72|14378.72|14457.5|14377.5|9
1725171920000|2024-09-01 06:25:20|14458.74|14378.74|14458.77|14378.77|14458.77|14378.77|14457.92|14377.92|10
1725171930000|2024-09-01 06:25:30|14459.71|14379.71|14461.43|14381.43|14461.43|14381.43|14459.71|14379.71|10
1725171940000|2024-09-01 06:25:40|14461.56|14381.56|14461.03|14381.03|14461.83|14381.83|14461.01|14381.01|10
1725171950000|2024-09-01 06:25:50|14461.02|14381.02|14460.78|14380.78|14461.02|14381.02|14460.73|14380.73|8
1725171960000|2024-09-01 06:26:00|14460.3|14380.3|14460.26|14380.26|14460.3|14380.3|14459.53|14379.53|10
1725171970000|2024-09-01 06:26:10|14460.9|14380.9|14460.32|14380.32|14460.9|14380.9|14460.32|14380.32|9
1725171980000|2024-09-01 06:26:20|14460.27|14380.27|14460.92|14380.92|14460.92|14380.92|14460.22|14380.22|9
1725171990000|2024-09-01 06:26:30|14460.93|14380.93|14461.43|14381.43|14461.43|14381.43|14460.93|14380.93|10
1725172000000|2024-09-01 06:26:40|14461.41|14381.41|14461.44|14381.44|14461.6|14381.6|14461.29|14381.29|8
1725172010000|2024-09-01 06:26:50|14461.53|14381.53|14461.53|14381.53|14461.57|14381.57|14461.05|14381.05|10
1725172020000|2024-09-01 06:27:00|14461.76|14381.76|14461.87|14381.87|14461.87|14381.87|14461.68|14381.68|7
1725172030000|2024-09-01 06:27:10|14462.26|14382.26|14462.4|14382.4|14462.4|14382.4|14462.22|14382.22|5
1725172040000|2024-09-01 06:27:20|14462.56|14382.56|14461.54|14381.54|14462.93|14382.93|14461.37|14381.37|10
1725172050000|2024-09-01 06:27:30|14465.34|14385.34|14465.67|14385.67|14465.67|14385.67|14465.34|14385.34|6
1725172060000|2024-09-01 06:27:40|14465.7|14385.7|14467.77|14387.77|14467.77|14387.77|14465.7|14385.7|6
1725172070000|2024-09-01 06:27:50|14467.62|14387.62|14467.19|14387.19|14467.62|14387.62|14467.19|14387.19|9
1725172080000|2024-09-01 06:28:00|14467.23|14387.23|14467.16|14387.16|14467.28|14387.28|14467|14387|8
1725172090000|2024-09-01 06:28:10|14467.13|14387.13|14467.71|14387.71|14467.71|14387.71|14466.86|14386.86|8
1725172100000|2024-09-01 06:28:20|14467.8|14387.8|14468.37|14388.37|14468.37|14388.37|14467.8|14387.8|9
1725172110000|2024-09-01 06:28:30|14468.97|14388.97|14469.1|14389.1|14469.14|14389.14|14468.97|14388.97|7
1725172120000|2024-09-01 06:28:40|14469.06|14389.06|14468.48|14388.48|14469.06|14389.06|14468.48|14388.48|9
1725172130000|2024-09-01 06:28:50|14468.47|14388.47|14468.02|14388.02|14468.49|14388.49|14468.02|14388.02|8
1725172140000|2024-09-01 06:29:00|14468.03|14388.03|14467.77|14387.77|14468.04|14388.04|14467.75|14387.75|8
1725172150000|2024-09-01 06:29:10|14467.65|14387.65|14466.69|14386.69|14467.73|14387.73|14466.69|14386.69|9
1725172160000|2024-09-01 06:29:20|14466.68|14386.68|14467.07|14387.07|14467.46|14387.46|14466.68|14386.68|9
1725172170000|2024-09-01 06:29:30|14467.13|14387.13|14468.19|14388.19|14468.19|14388.19|14467.13|14387.13|8
1725172180000|2024-09-01 06:29:40|14468.31|14388.31|14468.65|14388.65|14468.65|14388.65|14468.31|14388.31|7
1725172190000|2024-09-01 06:29:50|14468.71|14388.71|14469.63|14389.63|14469.7|14389.7|14468.71|14388.71|8
1725172200000|2024-09-01 06:30:00|14469.64|14389.64|14470.34|14390.34|14470.34|14390.34|14469.63|14389.63|8
1725172210000|2024-09-01 06:30:10|14470.17|14390.17|14470.02|14390.02|14470.17|14390.17|14469.99|14389.99|9
1725172220000|2024-09-01 06:30:20|14470.49|14390.49|14471.07|14391.07|14471.07|14391.07|14470.36|14390.36|10
1725172230000|2024-09-01 06:30:30|14470.94|14390.94|14471.29|14391.29|14471.34|14391.34|14470.94|14390.94|10
1725172240000|2024-09-01 06:30:40|14471.26|14391.26|14472.57|14392.57|14472.57|14392.57|14471|14391|8
1725172250000|2024-09-01 06:30:50|14472.58|14392.58|14474.54|14394.54|14474.54|14394.54|14472.48|14392.48|10
1725172260000|2024-09-01 06:31:00|14474.52|14394.52|14476.64|14396.64|14476.64|14396.64|14474.52|14394.52|10
1725172270000|2024-09-01 06:31:10|14476.71|14396.71|14475.68|14395.68|14476.71|14396.71|14475.65|14395.65|10
1725172280000|2024-09-01 06:31:20|14475.47|14395.47|14475.66|14395.66|14475.68|14395.68|14474.89|14394.89|8
1725172290000|2024-09-01 06:31:30|14473.1|14393.1|14473.78|14393.78|14473.78|14393.78|14473.1|14393.1|9
1725172300000|2024-09-01 06:31:40|14473.88|14393.88|14474.04|14394.04|14474.05|14394.05|14473.88|14393.88|8
1725172310000|2024-09-01 06:31:50|14473.99|14393.99|14473.98|14393.98|14474.02|14394.02|14473.72|14393.72|6
1725172320000|2024-09-01 06:32:00|14473.95|14393.95|14472.72|14392.72|14473.95|14393.95|14472.49|14392.49|10
1725172330000|2024-09-01 06:32:10|14473.01|14393.01|14472.18|14392.18|14473.01|14393.01|14471.89|14391.89|9
1725172340000|2024-09-01 06:32:20|14472.02|14392.02|14471.9|14391.9|14472.22|14392.22|14471.9|14391.9|10
1725172350000|2024-09-01 06:32:30|14471.97|14391.97|14471.72|14391.72|14472.37|14392.37|14471.72|14391.72|10
1725172360000|2024-09-01 06:32:40|14471.49|14391.49|14470.98|14390.98|14471.49|14391.49|14470.98|14390.98|10
1725172370000|2024-09-01 06:32:50|14470.9|14390.9|14470.56|14390.56|14471.34|14391.34|14470.56|14390.56|9
1725172380000|2024-09-01 06:33:00|14470.32|14390.32|14469.12|14389.12|14470.32|14390.32|14469.12|14389.12|9
1725172390000|2024-09-01 06:33:10|14469.04|14389.04|14465.48|14385.48|14469.04|14389.04|14465.48|14385.48|10
1725172400000|2024-09-01 06:33:20|14465.15|14385.15|14461.59|14381.59|14465.15|14385.15|14461.59|14381.59|10
1725172410000|2024-09-01 06:33:30|14461.54|14381.54|14460.53|14380.53|14461.54|14381.54|14460.37|14380.37|8
1725172420000|2024-09-01 06:33:40|14460.6|14380.6|14458.27|14378.27|14460.75|14380.75|14458.27|14378.27|9
1725172430000|2024-09-01 06:33:50|14456.64|14376.64|14457|14377|14457.02|14377.02|14456.22|14376.22|10
1725172440000|2024-09-01 06:34:00|14457.05|14377.05|14457.38|14377.38|14457.38|14377.38|14457.05|14377.05|7
1725172450000|2024-09-01 06:34:10|14457.3|14377.3|14458.39|14378.39|14458.39|14378.39|14457.3|14377.3|9
1725172460000|2024-09-01 06:34:20|14458.41|14378.41|14458.72|14378.72|14458.87|14378.87|14458.41|14378.41|9
1725172470000|2024-09-01 06:34:30|14458.73|14378.73|14458.54|14378.54|14459.57|14379.57|14458.54|14378.54|8
1725172480000|2024-09-01 06:34:40|14458.64|14378.64|14458.98|14378.98|14459.07|14379.07|14458.64|14378.64|7
1725172490000|2024-09-01 06:34:50|14459.08|14379.08|14458.91|14378.91|14459.08|14379.08|14458.7|14378.7|9
1725172500000|2024-09-01 06:35:00|14458.76|14378.76|14457.7|14377.7|14458.76|14378.76|14457.35|14377.35|10
1725172510000|2024-09-01 06:35:10|14457.55|14377.55|14457.66|14377.66|14457.68|14377.68|14457.55|14377.55|8
1725172520000|2024-09-01 06:35:20|14457.52|14377.52|14457.45|14377.45|14457.61|14377.61|14457.45|14377.45|4
1725172530000|2024-09-01 06:35:30|14457.41|14377.41|14458.92|14378.92|14458.92|14378.92|14457.32|14377.32|8
1725172540000|2024-09-01 06:35:40|14458.97|14378.97|14459.28|14379.28|14459.44|14379.44|14458.67|14378.67|9
1725172550000|2024-09-01 06:35:50|14459.42|14379.42|14456.58|14376.58|14459.83|14379.83|14456.58|14376.58|9
1725172560000|2024-09-01 06:36:00|14456.51|14376.51|14455.1|14375.1|14456.79|14376.79|14455.1|14375.1|10
1725172570000|2024-09-01 06:36:10|14454.89|14374.89|14456.06|14376.06|14456.08|14376.08|14454.82|14374.82|9
1725172580000|2024-09-01 06:36:20|14455.98|14375.98|14456.37|14376.37|14456.37|14376.37|14455.98|14375.98|5
1725172590000|2024-09-01 06:36:30|14456.38|14376.38|14456.45|14376.45|14456.45|14376.45|14456.38|14376.38|8
1725172600000|2024-09-01 06:36:40|14456.61|14376.61|14456.6|14376.6|14456.72|14376.72|14456.39|14376.39|7
1725172610000|2024-09-01 06:36:50|14457.18|14377.18|14457.34|14377.34|14457.5|14377.5|14457.1|14377.1|6
1725172620000|2024-09-01 06:37:00|14457.39|14377.39|14457.84|14377.84|14458.01|14378.01|14457.26|14377.26|8
1725172630000|2024-09-01 06:37:10|14457.6|14377.6|14456.5|14376.5|14457.6|14377.6|14456.38|14376.38|9
1725172640000|2024-09-01 06:37:20|14456.47|14376.47|14456.52|14376.52|14456.52|14376.52|14456.18|14376.18|7
1725172650000|2024-09-01 06:37:30|14456.34|14376.34|14457.07|14377.07|14457.09|14377.09|14456.34|14376.34|7
1725172660000|2024-09-01 06:37:40|14457.46|14377.46|14458.31|14378.31|14458.31|14378.31|14457.46|14377.46|9
1725172670000|2024-09-01 06:37:50|14458.16|14378.16|14457.67|14377.67|14458.16|14378.16|14457.67|14377.67|8
1725172680000|2024-09-01 06:38:00|14457.69|14377.69|14457.34|14377.34|14457.76|14377.76|14457.34|14377.34|8
1725172690000|2024-09-01 06:38:10|14457.33|14377.33|14458.91|14378.91|14459.3|14379.3|14457.3|14377.3|9
1725172700000|2024-09-01 06:38:20|14459.04|14379.04|14458.75|14378.75|14459.04|14379.04|14458.7|14378.7|9
1725172710000|2024-09-01 06:38:30|14458.2|14378.2|14455.39|14375.39|14458.2|14378.2|14455.3|14375.3|9
1725172720000|2024-09-01 06:38:40|14455.29|14375.29|14455.63|14375.63|14455.63|14375.63|14455.27|14375.27|9
1725172730000|2024-09-01 06:38:50|14455.66|14375.66|14455.95|14375.95|14455.95|14375.95|14455.66|14375.66|6
1725172740000|2024-09-01 06:39:00|14455.96|14375.96|14455.95|14375.95|14456.01|14376.01|14455.67|14375.67|6
1725172750000|2024-09-01 06:39:10|14456.32|14376.32|14456.8|14376.8|14456.8|14376.8|14456.32|14376.32|10
1725172760000|2024-09-01 06:39:20|14456.73|14376.73|14454.65|14374.65|14456.73|14376.73|14454.52|14374.52|10
1725172770000|2024-09-01 06:39:30|14454.72|14374.72|14456.59|14376.59|14456.68|14376.68|14454.72|14374.72|10
1725172780000|2024-09-01 06:39:40|14456.63|14376.63|14456.59|14376.59|14456.7|14376.7|14456.59|14376.59|8
1725172790000|2024-09-01 06:39:50|14456.65|14376.65|14457.03|14377.03|14457.03|14377.03|14456.65|14376.65|6
1725172800000|2024-09-01 06:40:00|14457.11|14377.11|14458.14|14378.14|14458.14|14378.14|14457.1|14377.1|8
1725172810000|2024-09-01 06:40:10|14458.46|14378.46|14463.82|14383.82|14463.82|14383.82|14458.46|14378.46|10
1725172820000|2024-09-01 06:40:20|14463.94|14383.94|14464.47|14384.47|14464.47|14384.47|14463.94|14383.94|10
1725172830000|2024-09-01 06:40:30|14464.32|14384.32|14464.55|14384.55|14464.55|14384.55|14464.21|14384.21|9
1725172840000|2024-09-01 06:40:40|14464.61|14384.61|14464.8|14384.8|14464.87|14384.87|14463.98|14383.98|10
1725172850000|2024-09-01 06:40:50|14464.82|14384.82|14465.14|14385.14|14465.14|14385.14|14464.78|14384.78|9
1725172860000|2024-09-01 06:41:00|14465.12|14385.12|14466|14386|14466.16|14386.16|14465.09|14385.09|9
1725172870000|2024-09-01 06:41:10|14466.01|14386.01|14468.03|14388.03|14468.03|14388.03|14466|14386|9
1725172880000|2024-09-01 06:41:20|14468.09|14388.09|14469.56|14389.56|14469.56|14389.56|14468.09|14388.09|10
1725172890000|2024-09-01 06:41:30|14469.6|14389.6|14470.94|14390.94|14470.94|14390.94|14469.6|14389.6|8
1725172900000|2024-09-01 06:41:40|14470.9|14390.9|14471.18|14391.18|14471.18|14391.18|14470.86|14390.86|8
1725172910000|2024-09-01 06:41:50|14471.22|14391.22|14473.8|14393.8|14473.8|14393.8|14471.1|14391.1|10
1725172920000|2024-09-01 06:42:00|14474.05|14394.05|14476.08|14396.08|14476.19|14396.19|14474.05|14394.05|10
1725172930000|2024-09-01 06:42:10|14475.88|14395.88|14475.84|14395.84|14476.09|14396.09|14475.84|14395.84|9
1725172940000|2024-09-01 06:42:20|14475.85|14395.85|14475.66|14395.66|14475.85|14395.85|14475.64|14395.64|4
1725172950000|2024-09-01 06:42:30|14476.2|14396.2|14476.15|14396.15|14476.5|14396.5|14476.12|14396.12|5
1725172960000|2024-09-01 06:42:40|14476.21|14396.21|14478.68|14398.68|14478.68|14398.68|14476.21|14396.21|8
1725172970000|2024-09-01 06:42:50|14478.81|14398.81|14478.71|14398.71|14478.81|14398.81|14478.41|14398.41|10
1725172980000|2024-09-01 06:43:00|14478.9|14398.9|14479.17|14399.17|14479.17|14399.17|14478.9|14398.9|7
1725172990000|2024-09-01 06:43:10|14479.32|14399.32|14479.39|14399.39|14479.68|14399.68|14479.2|14399.2|10
1725173000000|2024-09-01 06:43:20|14479.59|14399.59|14479.79|14399.79|14480.1|14400.1|14479.59|14399.59|10
1725173010000|2024-09-01 06:43:30|14479.9|14399.9|14481.04|14401.04|14481.04|14401.04|14479.9|14399.9|10
1725173020000|2024-09-01 06:43:40|14481.15|14401.15|14474.08|14394.08|14481.15|14401.15|14473.56|14393.56|10
1725173030000|2024-09-01 06:43:50|14474.13|14394.13|14475.15|14395.15|14475.15|14395.15|14474.13|14394.13|9
1725173040000|2024-09-01 06:44:00|14475.25|14395.25|14475.19|14395.19|14475.3|14395.3|14475.08|14395.08|9
1725173050000|2024-09-01 06:44:10|14475.17|14395.17|14476.09|14396.09|14476.09|14396.09|14475.17|14395.17|9
1725173060000|2024-09-01 06:44:20|14476.21|14396.21|14476.74|14396.74|14476.74|14396.74|14476.21|14396.21|9
1725173070000|2024-09-01 06:44:30|14476.72|14396.72|14477.34|14397.34|14477.34|14397.34|14476.72|14396.72|8
1725173080000|2024-09-01 06:44:40|14477.37|14397.37|14477.53|14397.53|14477.53|14397.53|14477.31|14397.31|8
1725173090000|2024-09-01 06:44:50|14477.69|14397.69|14477.86|14397.86|14477.93|14397.93|14477.66|14397.66|7
1725173100000|2024-09-01 06:45:00|14478.54|14398.54|14478.92|14398.92|14478.92|14398.92|14478.23|14398.23|7
1725173110000|2024-09-01 06:45:10|14479.08|14399.08|14479.46|14399.46|14479.54|14399.54|14478.89|14398.89|9
1725173120000|2024-09-01 06:45:20|14479.63|14399.63|14479.91|14399.91|14479.91|14399.91|14479.42|14399.42|9
1725173130000|2024-09-01 06:45:30|14479.92|14399.92|14480.7|14400.7|14481.1|14401.1|14479.92|14399.92|10
1725173140000|2024-09-01 06:45:40|14480.68|14400.68|14481.66|14401.66|14482.17|14402.17|14480.68|14400.68|8
1725173150000|2024-09-01 06:45:50|14481.7|14401.7|14482.91|14402.91|14482.91|14402.91|14481.65|14401.65|8
1725173160000|2024-09-01 06:46:00|14483.22|14403.22|14485.73|14405.73|14485.73|14405.73|14483.22|14403.22|10
1725173170000|2024-09-01 06:46:10|14486.82|14406.82|14489.1|14409.1|14489.43|14409.43|14486.82|14406.82|10
1725173180000|2024-09-01 06:46:20|14489.05|14409.05|14489.06|14409.06|14489.31|14409.31|14488.78|14408.78|10
1725173190000|2024-09-01 06:46:30|14489.1|14409.1|14489.52|14409.52|14490.35|14410.35|14488.82|14408.82|10
1725173200000|2024-09-01 06:46:40|14489.5|14409.5|14495.35|14415.35|14495.35|14415.35|14489.01|14409.01|10
1725173210000|2024-09-01 06:46:50|14495.41|14415.41|14495.32|14415.32|14495.75|14415.75|14495.32|14415.32|10
1725173220000|2024-09-01 06:47:00|14495.28|14415.28|14500.26|14420.26|14500.26|14420.26|14495.28|14415.28|9
1725173230000|2024-09-01 06:47:10|14500.56|14420.56|14502.92|14422.92|14502.92|14422.92|14500.56|14420.56|10
1725173240000|2024-09-01 06:47:20|14502.93|14422.93|14503.86|14423.86|14504.32|14424.32|14502.93|14422.93|10
1725173250000|2024-09-01 06:47:30|14503.77|14423.77|14504.15|14424.15|14504.15|14424.15|14503.77|14423.77|8
1725173260000|2024-09-01 06:47:40|14504.19|14424.19|14502.06|14422.06|14504.35|14424.35|14502.06|14422.06|10
1725173270000|2024-09-01 06:47:50|14501.94|14421.94|14498.81|14418.81|14501.94|14421.94|14498.81|14418.81|10
1725173280000|2024-09-01 06:48:00|14498.51|14418.51|14495.62|14415.62|14498.51|14418.51|14495.62|14415.62|7
1725173290000|2024-09-01 06:48:10|14493.72|14413.72|14490.03|14410.03|14493.72|14413.72|14490.03|14410.03|10
1725173300000|2024-09-01 06:48:20|14490.02|14410.02|14488.26|14408.26|14490.02|14410.02|14488.26|14408.26|10
1725173310000|2024-09-01 06:48:30|14488.78|14408.78|14488.95|14408.95|14489.21|14409.21|14488.78|14408.78|8
1725173320000|2024-09-01 06:48:40|14488.87|14408.87|14488.74|14408.74|14489.26|14409.26|14488.66|14408.66|7
1725173330000|2024-09-01 06:48:50|14487.94|14407.94|14487.43|14407.43|14487.94|14407.94|14486.85|14406.85|10
1725173340000|2024-09-01 06:49:00|14488.01|14408.01|14489.01|14409.01|14489.01|14409.01|14487.6|14407.6|9
1725173350000|2024-09-01 06:49:10|14489.25|14409.25|14489.6|14409.6|14489.68|14409.68|14489.25|14409.25|8
1725173360000|2024-09-01 06:49:20|14489.57|14409.57|14489.56|14409.56|14489.68|14409.68|14489.56|14409.56|8
1725173370000|2024-09-01 06:49:30|14489.51|14409.51|14489.36|14409.36|14490.02|14410.02|14489.36|14409.36|6
1725173380000|2024-09-01 06:49:40|14489.42|14409.42|14488.82|14408.82|14489.55|14409.55|14488.82|14408.82|8
1725173390000|2024-09-01 06:49:50|14488.59|14408.59|14487.93|14407.93|14488.59|14408.59|14487.93|14407.93|9
1725173400000|2024-09-01 06:50:00|14486.93|14406.93|14486.95|14406.95|14487.05|14407.05|14485.84|14405.84|10
1725173410000|2024-09-01 06:50:10|14487.33|14407.33|14489.5|14409.5|14489.5|14409.5|14487.27|14407.27|10
1725173420000|2024-09-01 06:50:20|14489.58|14409.58|14491.07|14411.07|14491.07|14411.07|14489.58|14409.58|10
1725173430000|2024-09-01 06:50:30|14490.76|14410.76|14491.77|14411.77|14491.77|14411.77|14490.63|14410.63|9
1725173440000|2024-09-01 06:50:40|14491.73|14411.73|14491.43|14411.43|14491.73|14411.73|14491.36|14411.36|7
1725173450000|2024-09-01 06:50:50|14491.41|14411.41|14490.78|14410.78|14491.5|14411.5|14490.78|14410.78|10
1725173460000|2024-09-01 06:51:00|14490.76|14410.76|14490.53|14410.53|14490.76|14410.76|14490.53|14410.53|7
1725173470000|2024-09-01 06:51:10|14490.33|14410.33|14488.63|14408.63|14490.33|14410.33|14488.63|14408.63|9
1725173480000|2024-09-01 06:51:20|14488.4|14408.4|14488.86|14408.86|14489.04|14409.04|14487.83|14407.83|10
1725173490000|2024-09-01 06:51:30|14488.85|14408.85|14488.21|14408.21|14489.1|14409.1|14487.99|14407.99|9
1725173500000|2024-09-01 06:51:40|14488.45|14408.45|14487.53|14407.53|14488.45|14408.45|14487.53|14407.53|5
1725173510000|2024-09-01 06:51:50|14487.42|14407.42|14486.12|14406.12|14487.42|14407.42|14486.12|14406.12|9
1725173520000|2024-09-01 06:52:00|14479.8|14399.8|14480.97|14400.97|14480.97|14400.97|14479.66|14399.66|9
1725173530000|2024-09-01 06:52:10|14480.87|14400.87|14480.73|14400.73|14481.11|14401.11|14480.73|14400.73|7
1725173540000|2024-09-01 06:52:20|14480.72|14400.72|14480.16|14400.16|14480.72|14400.72|14480.16|14400.16|9
1725173550000|2024-09-01 06:52:30|14479.93|14399.93|14480.19|14400.19|14480.35|14400.35|14479.93|14399.93|9
1725173560000|2024-09-01 06:52:40|14480.2|14400.2|14480.75|14400.75|14480.75|14400.75|14480.12|14400.12|9
1725173570000|2024-09-01 06:52:50|14480.78|14400.78|14480.83|14400.83|14480.83|14400.83|14480.69|14400.69|6
1725173580000|2024-09-01 06:53:00|14481.01|14401.01|14481.12|14401.12|14481.25|14401.25|14481.01|14401.01|8
1725173590000|2024-09-01 06:53:10|14481.09|14401.09|14481.28|14401.28|14481.28|14401.28|14481.02|14401.02|7
1725173600000|2024-09-01 06:53:20|14481.07|14401.07|14479.85|14399.85|14481.07|14401.07|14479.85|14399.85|9
1725173610000|2024-09-01 06:53:30|14479.87|14399.87|14479.85|14399.85|14479.92|14399.92|14479.58|14399.58|8
1725173620000|2024-09-01 06:53:40|14479.86|14399.86|14479.03|14399.03|14480.05|14400.05|14479.03|14399.03|8
1725173630000|2024-09-01 06:53:50|14478.58|14398.58|14476.33|14396.33|14478.78|14398.78|14476.33|14396.33|10
1725173640000|2024-09-01 06:54:00|14476.28|14396.28|14477.28|14397.28|14477.28|14397.28|14476.28|14396.28|9
1725173650000|2024-09-01 06:54:10|14477.31|14397.31|14476.9|14396.9|14477.36|14397.36|14476.9|14396.9|8
1725173660000|2024-09-01 06:54:20|14476.89|14396.89|14476.77|14396.77|14477.03|14397.03|14476.77|14396.77|8
1725173670000|2024-09-01 06:54:30|14476.78|14396.78|14476.22|14396.22|14476.78|14396.78|14476.11|14396.11|8
1725173680000|2024-09-01 06:54:40|14476.66|14396.66|14475.14|14395.14|14476.66|14396.66|14475.11|14395.11|9
1725173690000|2024-09-01 06:54:50|14475.02|14395.02|14475.74|14395.74|14475.85|14395.85|14474.78|14394.78|9
1725173700000|2024-09-01 06:55:00|14475.85|14395.85|14475.26|14395.26|14476.25|14396.25|14475.26|14395.26|10
1725173710000|2024-09-01 06:55:10|14475.17|14395.17|14475.28|14395.28|14475.37|14395.37|14475.12|14395.12|9
1725173720000|2024-09-01 06:55:20|14475.07|14395.07|14475.95|14395.95|14475.95|14395.95|14474.89|14394.89|10
1725173730000|2024-09-01 06:55:30|14475.6|14395.6|14475.45|14395.45|14475.6|14395.6|14475.25|14395.25|8
1725173740000|2024-09-01 06:55:40|14475.57|14395.57|14475.8|14395.8|14475.8|14395.8|14475.55|14395.55|7
1725173750000|2024-09-01 06:55:50|14475.63|14395.63|14476.02|14396.02|14476.05|14396.05|14475.55|14395.55|10
1725173760000|2024-09-01 06:56:00|14475.97|14395.97|14477.6|14397.6|14477.6|14397.6|14475.97|14395.97|10
1725173770000|2024-09-01 06:56:10|14477.61|14397.61|14478.33|14398.33|14478.34|14398.34|14477.61|14397.61|9
1725173780000|2024-09-01 06:56:20|14478.31|14398.31|14477.29|14397.29|14478.31|14398.31|14476.71|14396.71|9
1725173790000|2024-09-01 06:56:30|14477.1|14397.1|14477.54|14397.54|14477.54|14397.54|14477.02|14397.02|9
1725173800000|2024-09-01 06:56:40|14477.52|14397.52|14478.57|14398.57|14478.57|14398.57|14477.52|14397.52|9
1725173810000|2024-09-01 06:56:50|14478.8|14398.8|14480.1|14400.1|14480.1|14400.1|14478.8|14398.8|10
1725173820000|2024-09-01 06:57:00|14480.11|14400.11|14480.85|14400.85|14480.91|14400.91|14480.11|14400.11|10
1725173830000|2024-09-01 06:57:10|14480.92|14400.92|14481.13|14401.13|14481.13|14401.13|14480.57|14400.57|9
1725173840000|2024-09-01 06:57:20|14481.16|14401.16|14480.49|14400.49|14481.16|14401.16|14480.4|14400.4|9
1725173850000|2024-09-01 06:57:30|14480.34|14400.34|14479.93|14399.93|14480.34|14400.34|14479.93|14399.93|10
1725173860000|2024-09-01 06:57:40|14480.01|14400.01|14478.32|14398.32|14480.01|14400.01|14478.24|14398.24|8
1725173870000|2024-09-01 06:57:50|14478.31|14398.31|14477.8|14397.8|14478.6|14398.6|14477.62|14397.62|9
1725173880000|2024-09-01 06:58:00|14477.83|14397.83|14476.66|14396.66|14477.89|14397.89|14476.66|14396.66|9
1725173890000|2024-09-01 06:58:10|14477.07|14397.07|14477.4|14397.4|14477.49|14397.49|14477.07|14397.07|8
1725173900000|2024-09-01 06:58:20|14477.67|14397.67|14477.64|14397.64|14478.06|14398.06|14477.64|14397.64|10
1725173910000|2024-09-01 06:58:30|14477.62|14397.62|14479.9|14399.9|14479.9|14399.9|14477.57|14397.57|10
1725173920000|2024-09-01 06:58:40|14480.96|14400.96|14483.6|14403.6|14483.6|14403.6|14480.96|14400.96|10
1725173930000|2024-09-01 06:58:50|14483.58|14403.58|14489.02|14409.02|14489.02|14409.02|14483.58|14403.58|10
1725173940000|2024-09-01 06:59:00|14489.04|14409.04|14490.27|14410.27|14490.27|14410.27|14488.95|14408.95|10
1725173950000|2024-09-01 06:59:10|14490.52|14410.52|14490.2|14410.2|14490.55|14410.55|14489.85|14409.85|8
1725173960000|2024-09-01 06:59:20|14490.26|14410.26|14490.34|14410.34|14490.43|14410.43|14490.02|14410.02|7
1725173970000|2024-09-01 06:59:30|14490.21|14410.21|14490.65|14410.65|14490.65|14410.65|14490.17|14410.17|9
1725173980000|2024-09-01 06:59:40|14490.7|14410.7|14490.62|14410.62|14490.7|14410.7|14490.39|14410.39|8
1725173990000|2024-09-01 06:59:50|14490.49|14410.49|14488.8|14408.8|14490.56|14410.56|14488.8|14408.8|6
1725174000000|2024-09-01 07:00:00|14487.95|14407.95|14487.4|14407.4|14487.95|14407.95|14487.36|14407.36|8
1725174010000|2024-09-01 07:00:10|14487.09|14407.09|14488.75|14408.75|14488.75|14408.75|14486.42|14406.42|9
1725174020000|2024-09-01 07:00:20|14488.56|14408.56|14487.09|14407.09|14488.83|14408.83|14486.84|14406.84|10
1725174030000|2024-09-01 07:00:30|14487.14|14407.14|14487.75|14407.75|14487.75|14407.75|14487.14|14407.14|9
1725174040000|2024-09-01 07:00:40|14488.12|14408.12|14489.34|14409.34|14489.34|14409.34|14488.12|14408.12|10
1725174050000|2024-09-01 07:00:50|14489.36|14409.36|14489.26|14409.26|14489.65|14409.65|14489.26|14409.26|10
1725174060000|2024-09-01 07:01:00|14489.01|14409.01|14489.81|14409.81|14489.91|14409.91|14489.01|14409.01|10
1725174070000|2024-09-01 07:01:10|14489.82|14409.82|14489.7|14409.7|14489.95|14409.95|14489.6|14409.6|8
1725174080000|2024-09-01 07:01:20|14489.78|14409.78|14489.88|14409.88|14490.13|14410.13|14489.73|14409.73|9
1725174090000|2024-09-01 07:01:30|14489.97|14409.97|14489.86|14409.86|14490.24|14410.24|14489.76|14409.76|9
1725174100000|2024-09-01 07:01:40|14490.23|14410.23|14494.32|14414.32|14494.32|14414.32|14490.23|14410.23|10
1725174110000|2024-09-01 07:01:50|14494.63|14414.63|14494.67|14414.67|14495.06|14415.06|14494.6|14414.6|9
1725174120000|2024-09-01 07:02:00|14494.59|14414.59|14493.39|14413.39|14494.59|14414.59|14493.39|14413.39|8
1725174130000|2024-09-01 07:02:10|14493.37|14413.37|14493.74|14413.74|14493.83|14413.83|14493.33|14413.33|7
1725174140000|2024-09-01 07:02:20|14493.95|14413.95|14494.34|14414.34|14494.34|14414.34|14493.7|14413.7|8
1725174150000|2024-09-01 07:02:30|14494.36|14414.36|14494.13|14414.13|14494.39|14414.39|14494.13|14414.13|6
1725174160000|2024-09-01 07:02:40|14494.34|14414.34|14494.04|14414.04|14494.34|14414.34|14493.76|14413.76|7
1725174170000|2024-09-01 07:02:50|14494.19|14414.19|14495.38|14415.38|14495.38|14415.38|14494.19|14414.19|9
1725174180000|2024-09-01 07:03:00|14495.53|14415.53|14495.8|14415.8|14495.8|14415.8|14495.53|14415.53|10
1725174190000|2024-09-01 07:03:10|14495.81|14415.81|14495.47|14415.47|14495.81|14415.81|14495.21|14415.21|8
1725174200000|2024-09-01 07:03:20|14495.49|14415.49|14495.55|14415.55|14495.55|14415.55|14495.19|14415.19|7
1725174210000|2024-09-01 07:03:30|14495.54|14415.54|14497.08|14417.08|14497.08|14417.08|14495.47|14415.47|8
1725174220000|2024-09-01 07:03:40|14497.16|14417.16|14497.61|14417.61|14497.62|14417.62|14497.16|14417.16|8
1725174230000|2024-09-01 07:03:50|14497.75|14417.75|14497.5|14417.5|14497.75|14417.75|14497.46|14417.46|8
1725174240000|2024-09-01 07:04:00|14497.51|14417.51|14498.21|14418.21|14498.22|14418.22|14497.51|14417.51|9
1725174250000|2024-09-01 07:04:10|14498.27|14418.27|14500.33|14420.33|14500.33|14420.33|14498.27|14418.27|8
1725174260000|2024-09-01 07:04:20|14500.35|14420.35|14502.07|14422.07|14502.07|14422.07|14500.35|14420.35|10
1725174270000|2024-09-01 07:04:30|14502.09|14422.09|14500.52|14420.52|14502.26|14422.26|14500.52|14420.52|10
1725174280000|2024-09-01 07:04:40|14500.59|14420.59|14500.63|14420.63|14500.77|14420.77|14500.48|14420.48|8
1725174290000|2024-09-01 07:04:50|14500.56|14420.56|14501|14421|14501|14421|14500.56|14420.56|7
1725174300000|2024-09-01 07:05:00|14501.01|14421.01|14501.45|14421.45|14501.45|14421.45|14501.01|14421.01|7
1725174310000|2024-09-01 07:05:10|14501.41|14421.41|14500.82|14420.82|14501.6|14421.6|14500.82|14420.82|8
1725174320000|2024-09-01 07:05:20|14500.24|14420.24|14500.17|14420.17|14500.31|14420.31|14500.17|14420.17|7
1725174330000|2024-09-01 07:05:30|14500.76|14420.76|14501.34|14421.34|14501.51|14421.51|14500.76|14420.76|10
1725174340000|2024-09-01 07:05:40|14501.13|14421.13|14500.4|14420.4|14501.33|14421.33|14500.4|14420.4|8
1725174350000|2024-09-01 07:05:50|14500.39|14420.39|14498.16|14418.16|14500.39|14420.39|14498.16|14418.16|8
1725174360000|2024-09-01 07:06:00|14497.62|14417.62|14496.11|14416.11|14497.96|14417.96|14496.11|14416.11|8
1725174370000|2024-09-01 07:06:10|14496.13|14416.13|14498.42|14418.42|14498.42|14418.42|14496.13|14416.13|10
1725174380000|2024-09-01 07:06:20|14497.35|14417.35|14492.87|14412.87|14497.35|14417.35|14492.87|14412.87|9
1725174390000|2024-09-01 07:06:30|14492.85|14412.85|14492.56|14412.56|14492.85|14412.85|14492.41|14412.41|6
1725174400000|2024-09-01 07:06:40|14492.43|14412.43|14492.53|14412.53|14492.54|14412.54|14492.39|14412.39|8
1725174410000|2024-09-01 07:06:50|14492.48|14412.48|14492.35|14412.35|14492.56|14412.56|14492.35|14412.35|8
1725174420000|2024-09-01 07:07:00|14492.33|14412.33|14490.24|14410.24|14492.33|14412.33|14490.24|14410.24|10
1725174430000|2024-09-01 07:07:10|14490.23|14410.23|14489.01|14409.01|14490.46|14410.46|14489|14409|10
1725174440000|2024-09-01 07:07:20|14489.02|14409.02|14489.38|14409.38|14489.38|14409.38|14489|14409|9
1725174450000|2024-09-01 07:07:30|14489.53|14409.53|14489.48|14409.48|14489.55|14409.55|14488.99|14408.99|9
1725174460000|2024-09-01 07:07:40|14489.54|14409.54|14490.51|14410.51|14490.51|14410.51|14489.5|14409.5|10
1725174470000|2024-09-01 07:07:50|14490.52|14410.52|14490.31|14410.31|14491.01|14411.01|14490.31|14410.31|7
1725174480000|2024-09-01 07:08:00|14490.21|14410.21|14489.44|14409.44|14490.65|14410.65|14489.44|14409.44|10
1725174490000|2024-09-01 07:08:10|14489.46|14409.46|14489.47|14409.47|14489.75|14409.75|14488.24|14408.24|9
1725174500000|2024-09-01 07:08:20|14489.48|14409.48|14487.84|14407.84|14489.48|14409.48|14487.84|14407.84|10
1725174510000|2024-09-01 07:08:30|14487.82|14407.82|14487.54|14407.54|14487.94|14407.94|14487.54|14407.54|5
1725174520000|2024-09-01 07:08:40|14487.55|14407.55|14486.74|14406.74|14487.55|14407.55|14486.74|14406.74|7
1725174530000|2024-09-01 07:08:50|14486.68|14406.68|14490.04|14410.04|14490.04|14410.04|14486.68|14406.68|9
1725174540000|2024-09-01 07:09:00|14490.05|14410.05|14490.28|14410.28|14490.58|14410.58|14490.05|14410.05|9
1725174550000|2024-09-01 07:09:10|14490.24|14410.24|14489.86|14409.86|14490.24|14410.24|14489.8|14409.8|9
1725174560000|2024-09-01 07:09:20|14489.99|14409.99|14490.07|14410.07|14490.07|14410.07|14489.9|14409.9|7
1725174570000|2024-09-01 07:09:30|14490.24|14410.24|14488.71|14408.71|14490.24|14410.24|14488.71|14408.71|9
1725174580000|2024-09-01 07:09:40|14488.35|14408.35|14487.09|14407.09|14488.35|14408.35|14487.09|14407.09|8
1725174590000|2024-09-01 07:09:50|14486.87|14406.87|14485.83|14405.83|14486.87|14406.87|14485.83|14405.83|10
1725174600000|2024-09-01 07:10:00|14486.1|14406.1|14486.04|14406.04|14486.12|14406.12|14485.34|14405.34|6
1725174610000|2024-09-01 07:10:10|14486.03|14406.03|14483.7|14403.7|14486.06|14406.06|14483.7|14403.7|8
1725174620000|2024-09-01 07:10:20|14483.67|14403.67|14483.25|14403.25|14483.84|14403.84|14483.24|14403.24|9
1725174630000|2024-09-01 07:10:30|14482.79|14402.79|14483.21|14403.21|14483.27|14403.27|14482.79|14402.79|10
1725174640000|2024-09-01 07:10:40|14483.34|14403.34|14483.26|14403.26|14483.34|14403.34|14483.02|14403.02|6
1725174650000|2024-09-01 07:10:50|14483.3|14403.3|14485.21|14405.21|14485.24|14405.24|14483.3|14403.3|9
1725174660000|2024-09-01 07:11:00|14485.36|14405.36|14485.91|14405.91|14486.07|14406.07|14485.36|14405.36|9
1725174670000|2024-09-01 07:11:10|14485.75|14405.75|14485.63|14405.63|14485.75|14405.75|14485.63|14405.63|10
1725174680000|2024-09-01 07:11:20|14485.45|14405.45|14481.44|14401.44|14485.45|14405.45|14481.44|14401.44|10
1725174690000|2024-09-01 07:11:30|14481.38|14401.38|14480.4|14400.4|14481.38|14401.38|14480.4|14400.4|9
1725174700000|2024-09-01 07:11:40|14480.49|14400.49|14478.72|14398.72|14480.49|14400.49|14478.72|14398.72|9
1725174710000|2024-09-01 07:11:50|14478.35|14398.35|14477|14397|14478.35|14398.35|14476.94|14396.94|10
1725174720000|2024-09-01 07:12:00|14476.86|14396.86|14474.52|14394.52|14476.86|14396.86|14474.52|14394.52|10
1725174730000|2024-09-01 07:12:10|14474.37|14394.37|14471.68|14391.68|14474.37|14394.37|14471.68|14391.68|10
1725174740000|2024-09-01 07:12:20|14471.58|14391.58|14471.05|14391.05|14471.58|14391.58|14471.05|14391.05|9
1725174750000|2024-09-01 07:12:30|14470.75|14390.75|14471.5|14391.5|14471.61|14391.61|14470.53|14390.53|10
1725174760000|2024-09-01 07:12:40|14471.94|14391.94|14471.91|14391.91|14472.08|14392.08|14471.57|14391.57|8
1725174770000|2024-09-01 07:12:50|14472.08|14392.08|14474.02|14394.02|14474.02|14394.02|14471.99|14391.99|10
1725174780000|2024-09-01 07:13:00|14473.65|14393.65|14478.51|14398.51|14478.67|14398.67|14473.31|14393.31|10
1725174790000|2024-09-01 07:13:10|14479.02|14399.02|14481.47|14401.47|14481.47|14401.47|14478.72|14398.72|9
1725174800000|2024-09-01 07:13:20|14481.64|14401.64|14481.86|14401.86|14481.86|14401.86|14481.49|14401.49|9
1725174810000|2024-09-01 07:13:30|14481.85|14401.85|14482.65|14402.65|14482.84|14402.84|14481.85|14401.85|10
1725174820000|2024-09-01 07:13:40|14482.78|14402.78|14482.44|14402.44|14482.83|14402.83|14482.44|14402.44|7
1725174830000|2024-09-01 07:13:50|14482.28|14402.28|14480.11|14400.11|14482.8|14402.8|14480.11|14400.11|9
1725174840000|2024-09-01 07:14:00|14480.06|14400.06|14479.75|14399.75|14480.06|14400.06|14479.75|14399.75|9
1725174850000|2024-09-01 07:14:10|14479.62|14399.62|14479.41|14399.41|14479.86|14399.86|14479.41|14399.41|10
1725174860000|2024-09-01 07:14:20|14479.34|14399.34|14479.53|14399.53|14479.53|14399.53|14479.22|14399.22|7
1725174870000|2024-09-01 07:14:30|14479.55|14399.55|14479.77|14399.77|14480|14400|14479.46|14399.46|10
1725174880000|2024-09-01 07:14:40|14479.75|14399.75|14479.61|14399.61|14479.82|14399.82|14479.57|14399.57|6
1725174890000|2024-09-01 07:14:50|14479.65|14399.65|14480.66|14400.66|14480.66|14400.66|14479.63|14399.63|9
1725174900000|2024-09-01 07:15:00|14481.06|14401.06|14481.62|14401.62|14481.62|14401.62|14481|14401|9
1725174910000|2024-09-01 07:15:10|14481.63|14401.63|14481.55|14401.55|14481.78|14401.78|14481.46|14401.46|9
1725174920000|2024-09-01 07:15:20|14481.53|14401.53|14480.4|14400.4|14481.53|14401.53|14480.4|14400.4|8
1725174930000|2024-09-01 07:15:30|14480.23|14400.23|14479.39|14399.39|14480.52|14400.52|14479.39|14399.39|8
1725174940000|2024-09-01 07:15:40|14479.35|14399.35|14478.68|14398.68|14479.35|14399.35|14478.68|14398.68|9
1725174950000|2024-09-01 07:15:50|14478.58|14398.58|14477.97|14397.97|14478.58|14398.58|14477.97|14397.97|9
1725174960000|2024-09-01 07:16:00|14478.03|14398.03|14477.51|14397.51|14478.04|14398.04|14477.48|14397.48|8
1725174970000|2024-09-01 07:16:10|14477.37|14397.37|14478.54|14398.54|14478.54|14398.54|14476.8|14396.8|9
1725174980000|2024-09-01 07:16:20|14478.12|14398.12|14477.43|14397.43|14478.3|14398.3|14477.34|14397.34|8
1725174990000|2024-09-01 07:16:30|14478|14398|14477.4|14397.4|14478.24|14398.24|14477.4|14397.4|10
1725175000000|2024-09-01 07:16:40|14477.77|14397.77|14478.84|14398.84|14478.84|14398.84|14477.67|14397.67|10
1725175010000|2024-09-01 07:16:50|14478.82|14398.82|14477.96|14397.96|14478.82|14398.82|14477.95|14397.95|10
1725175020000|2024-09-01 07:17:00|14477.88|14397.88|14478.04|14398.04|14478.14|14398.14|14477.77|14397.77|9
1725175030000|2024-09-01 07:17:10|14477.94|14397.94|14479.24|14399.24|14479.24|14399.24|14477.92|14397.92|10
1725175040000|2024-09-01 07:17:20|14479.36|14399.36|14480.15|14400.15|14480.23|14400.23|14479.36|14399.36|9
1725175050000|2024-09-01 07:17:30|14480.14|14400.14|14478|14398|14480.14|14400.14|14478|14398|9
1725175060000|2024-09-01 07:17:40|14477.8|14397.8|14476.86|14396.86|14477.8|14397.8|14476.86|14396.86|9
1725175070000|2024-09-01 07:17:50|14476.84|14396.84|14476.68|14396.68|14476.84|14396.84|14476.68|14396.68|3
1725175080000|2024-09-01 07:18:00|14476.62|14396.62|14479.58|14399.58|14479.58|14399.58|14476.61|14396.61|7
1725175090000|2024-09-01 07:18:10|14479.74|14399.74|14479.78|14399.78|14479.86|14399.86|14479.71|14399.71|8
1725175100000|2024-09-01 07:18:20|14479.7|14399.7|14481.1|14401.1|14481.1|14401.1|14479.7|14399.7|10
1725175110000|2024-09-01 07:18:30|14481.12|14401.12|14480.94|14400.94|14481.12|14401.12|14480.5|14400.5|9
1725175120000|2024-09-01 07:18:40|14480.91|14400.91|14480.42|14400.42|14480.91|14400.91|14480.42|14400.42|8
1725175130000|2024-09-01 07:18:50|14480.3|14400.3|14479.29|14399.29|14480.3|14400.3|14479.29|14399.29|9
1725175140000|2024-09-01 07:19:00|14478.9|14398.9|14475.25|14395.25|14478.9|14398.9|14475.25|14395.25|10
1725175150000|2024-09-01 07:19:10|14474.92|14394.92|14474.71|14394.71|14474.92|14394.92|14474.46|14394.46|8
1725175160000|2024-09-01 07:19:20|14474.67|14394.67|14474.17|14394.17|14474.67|14394.67|14470.85|14390.85|10
1725175170000|2024-09-01 07:19:30|14473.97|14393.97|14474.5|14394.5|14474.5|14394.5|14473.29|14393.29|9
1725175180000|2024-09-01 07:19:40|14474.64|14394.64|14474.22|14394.22|14474.64|14394.64|14474.19|14394.19|10
1725175190000|2024-09-01 07:19:50|14474.2|14394.2|14473.01|14393.01|14474.2|14394.2|14473.01|14393.01|10
1725175200000|2024-09-01 07:20:00|14472.96|14392.96|14473.96|14393.96|14473.96|14393.96|14472.96|14392.96|10
1725175210000|2024-09-01 07:20:10|14474.24|14394.24|14472.57|14392.57|14474.24|14394.24|14472.57|14392.57|9
1725175220000|2024-09-01 07:20:20|14472.55|14392.55|14473.46|14393.46|14473.46|14393.46|14472.55|14392.55|10
1725175230000|2024-09-01 07:20:30|14474.1|14394.1|14481.34|14401.34|14481.37|14401.37|14474.1|14394.1|10
1725175240000|2024-09-01 07:20:40|14481.49|14401.49|14483.31|14403.31|14483.31|14403.31|14481.47|14401.47|9
1725175250000|2024-09-01 07:20:50|14479.69|14399.69|14481.16|14401.16|14481.2|14401.2|14479.69|14399.69|10
1725175260000|2024-09-01 07:21:00|14480.51|14400.51|14473.92|14393.92|14480.51|14400.51|14473.92|14393.92|10
1725175270000|2024-09-01 07:21:10|14473.74|14393.74|14470.78|14390.78|14473.74|14393.74|14470.71|14390.71|10
1725175280000|2024-09-01 07:21:20|14471.11|14391.11|14471.03|14391.03|14471.11|14391.11|14470.78|14390.78|9
1725175290000|2024-09-01 07:21:30|14471.02|14391.02|14471.18|14391.18|14471.2|14391.2|14471.01|14391.01|9
1725175300000|2024-09-01 07:21:40|14471.22|14391.22|14470.79|14390.79|14471.22|14391.22|14470.65|14390.65|5
1725175310000|2024-09-01 07:21:50|14470.89|14390.89|14474.45|14394.45|14474.45|14394.45|14470.89|14390.89|10
1725175320000|2024-09-01 07:22:00|14474.66|14394.66|14472.15|14392.15|14474.83|14394.83|14472.11|14392.11|9
1725175330000|2024-09-01 07:22:10|14472.14|14392.14|14473.52|14393.52|14473.52|14393.52|14472.14|14392.14|8
1725175340000|2024-09-01 07:22:20|14473.8|14393.8|14473.74|14393.74|14474.34|14394.34|14473.74|14393.74|8
1725175350000|2024-09-01 07:22:30|14473.68|14393.68|14472.86|14392.86|14473.68|14393.68|14472.86|14392.86|10
1725175360000|2024-09-01 07:22:40|14472.7|14392.7|14471.56|14391.56|14472.84|14392.84|14471.56|14391.56|9
1725175370000|2024-09-01 07:22:50|14471.54|14391.54|14471.03|14391.03|14471.55|14391.55|14470.66|14390.66|9
1725175380000|2024-09-01 07:23:00|14470.99|14390.99|14470.85|14390.85|14470.99|14390.99|14470.78|14390.78|10
1725175390000|2024-09-01 07:23:10|14470.51|14390.51|14470.32|14390.32|14470.6|14390.6|14470.32|14390.32|7
1725175400000|2024-09-01 07:23:20|14470.28|14390.28|14469.81|14389.81|14470.28|14390.28|14469.57|14389.57|10
1725175410000|2024-09-01 07:23:30|14469.85|14389.85|14469.3|14389.3|14470.05|14390.05|14469.09|14389.09|9
1725175420000|2024-09-01 07:23:40|14469.35|14389.35|14469.12|14389.12|14469.35|14389.35|14469.01|14389.01|5
1725175430000|2024-09-01 07:23:50|14468.91|14388.91|14468.79|14388.79|14468.97|14388.97|14468.57|14388.57|8
1725175440000|2024-09-01 07:24:00|14468.81|14388.81|14468.36|14388.36|14468.85|14388.85|14468.36|14388.36|9
1725175450000|2024-09-01 07:24:10|14468.66|14388.66|14468.98|14388.98|14468.98|14388.98|14468.66|14388.66|8
1725175460000|2024-09-01 07:24:20|14468.96|14388.96|14468.53|14388.53|14468.97|14388.97|14468.53|14388.53|8
1725175470000|2024-09-01 07:24:30|14468.51|14388.51|14467.59|14387.59|14468.51|14388.51|14467.59|14387.59|9
1725175480000|2024-09-01 07:24:40|14467.58|14387.58|14467.36|14387.36|14467.58|14387.58|14467.24|14387.24|7
1725175490000|2024-09-01 07:24:50|14467.32|14387.32|14467.56|14387.56|14467.56|14387.56|14467.32|14387.32|7
1725175500000|2024-09-01 07:25:00|14467.54|14387.54|14467.48|14387.48|14467.54|14387.54|14467.48|14387.48|3
1725175510000|2024-09-01 07:25:10|14467.38|14387.38|14467.52|14387.52|14467.52|14387.52|14467.38|14387.38|6
1725175520000|2024-09-01 07:25:20|14467.81|14387.81|14467.71|14387.71|14467.93|14387.93|14467.38|14387.38|8
1725175530000|2024-09-01 07:25:30|14467.67|14387.67|14467.34|14387.34|14467.83|14387.83|14467.34|14387.34|9
1725175540000|2024-09-01 07:25:40|14467.41|14387.41|14466.61|14386.61|14467.44|14387.44|14466.61|14386.61|8
1725175550000|2024-09-01 07:25:50|14466.48|14386.48|14465.84|14385.84|14466.48|14386.48|14465.84|14385.84|6
1725175560000|2024-09-01 07:26:00|14465.82|14385.82|14465.49|14385.49|14465.83|14385.83|14465.32|14385.32|7
1725175570000|2024-09-01 07:26:10|14465.91|14385.91|14464.2|14384.2|14465.91|14385.91|14463.93|14383.93|10
1725175580000|2024-09-01 07:26:20|14464.15|14384.15|14463.89|14383.89|14464.15|14384.15|14463.89|14383.89|7
1725175590000|2024-09-01 07:26:30|14463.99|14383.99|14465.2|14385.2|14465.2|14385.2|14463.96|14383.96|6
1725175600000|2024-09-01 07:26:40|14465.21|14385.21|14465.45|14385.45|14465.45|14385.45|14465.2|14385.2|7
1725175610000|2024-09-01 07:26:50|14465.52|14385.52|14465.47|14385.47|14465.61|14385.61|14465.44|14385.44|10
1725175620000|2024-09-01 07:27:00|14465.5|14385.5|14465.5|14385.5|14465.54|14385.54|14465|14385|9
1725175630000|2024-09-01 07:27:10|14465.46|14385.46|14465.37|14385.37|14465.46|14385.46|14465.12|14385.12|9
1725175640000|2024-09-01 07:27:20|14465.69|14385.69|14466.49|14386.49|14467.31|14387.31|14465.62|14385.62|10
1725175650000|2024-09-01 07:27:30|14466.04|14386.04|14465.9|14385.9|14466.07|14386.07|14465.9|14385.9|9
1725175660000|2024-09-01 07:27:40|14465.96|14385.96|14466.76|14386.76|14466.76|14386.76|14465.96|14385.96|7
1725175670000|2024-09-01 07:27:50|14466.82|14386.82|14470.23|14390.23|14470.23|14390.23|14466.82|14386.82|10
1725175680000|2024-09-01 07:28:00|14470.35|14390.35|14470.8|14390.8|14470.81|14390.81|14470.35|14390.35|10
1725175690000|2024-09-01 07:28:10|14470.82|14390.82|14469.59|14389.59|14470.91|14390.91|14469.59|14389.59|10
1725175700000|2024-09-01 07:28:20|14469.67|14389.67|14469.29|14389.29|14469.67|14389.67|14469.04|14389.04|8
1725175710000|2024-09-01 07:28:30|14469.3|14389.3|14467.56|14387.56|14469.49|14389.49|14467.56|14387.56|10
1725175720000|2024-09-01 07:28:40|14467.25|14387.25|14466.59|14386.59|14467.33|14387.33|14466.59|14386.59|9
1725175730000|2024-09-01 07:28:50|14466.37|14386.37|14465.38|14385.38|14466.66|14386.66|14465.38|14385.38|10
1725175740000|2024-09-01 07:29:00|14465.33|14385.33|14464.14|14384.14|14465.33|14385.33|14464.14|14384.14|7
1725175750000|2024-09-01 07:29:10|14463.72|14383.72|14463.66|14383.66|14463.72|14383.72|14463.59|14383.59|8
1725175760000|2024-09-01 07:29:20|14463.64|14383.64|14463.2|14383.2|14463.64|14383.64|14463.17|14383.17|7
1725175770000|2024-09-01 07:29:30|14463.18|14383.18|14461.77|14381.77|14463.18|14383.18|14461.77|14381.77|8
1725175780000|2024-09-01 07:29:40|14461.55|14381.55|14460.97|14380.97|14461.55|14381.55|14460.97|14380.97|9
1725175790000|2024-09-01 07:29:50|14460.96|14380.96|14462.32|14382.32|14462.38|14382.38|14460.9|14380.9|10
1725175800000|2024-09-01 07:30:00|14462.74|14382.74|14461.85|14381.85|14462.85|14382.85|14461.39|14381.39|9
1725175810000|2024-09-01 07:30:10|14461.88|14381.88|14463.18|14383.18|14463.18|14383.18|14461.88|14381.88|8
1725175820000|2024-09-01 07:30:20|14463.62|14383.62|14464.1|14384.1|14464.12|14384.12|14463.52|14383.52|10
1725175830000|2024-09-01 07:30:30|14464.29|14384.29|14467.57|14387.57|14467.57|14387.57|14464.29|14384.29|10
1725175840000|2024-09-01 07:30:40|14467.61|14387.61|14470.02|14390.02|14470.03|14390.03|14467.61|14387.61|10
1725175850000|2024-09-01 07:30:50|14470.23|14390.23|14470.8|14390.8|14470.82|14390.82|14470.23|14390.23|8
1725175860000|2024-09-01 07:31:00|14470.92|14390.92|14471.3|14391.3|14471.3|14391.3|14470.85|14390.85|8
1725175870000|2024-09-01 07:31:10|14470.92|14390.92|14470.68|14390.68|14470.92|14390.92|14470.33|14390.33|8
1725175880000|2024-09-01 07:31:20|14470.67|14390.67|14470.89|14390.89|14470.93|14390.93|14470.48|14390.48|10
1725175890000|2024-09-01 07:31:30|14470.82|14390.82|14470.86|14390.86|14471.01|14391.01|14470.69|14390.69|8
1725175900000|2024-09-01 07:31:40|14470.62|14390.62|14469.89|14389.89|14470.73|14390.73|14469.89|14389.89|8
1725175910000|2024-09-01 07:31:50|14469.88|14389.88|14470.23|14390.23|14470.23|14390.23|14469.78|14389.78|9
1725175920000|2024-09-01 07:32:00|14470.25|14390.25|14470.41|14390.41|14470.41|14390.41|14470.07|14390.07|9
1725175930000|2024-09-01 07:32:10|14470.66|14390.66|14473.23|14393.23|14473.23|14393.23|14470.66|14390.66|10
1725175940000|2024-09-01 07:32:20|14473.52|14393.52|14475.16|14395.16|14475.16|14395.16|14473.52|14393.52|10
1725175950000|2024-09-01 07:32:30|14475.78|14395.78|14477.75|14397.75|14477.75|14397.75|14475.78|14395.78|9
1725175960000|2024-09-01 07:32:40|14477.95|14397.95|14479.38|14399.38|14479.78|14399.78|14477.95|14397.95|10
1725175970000|2024-09-01 07:32:50|14479.17|14399.17|14481.8|14401.8|14481.8|14401.8|14479.17|14399.17|9
1725175980000|2024-09-01 07:33:00|14482.04|14402.04|14482.87|14402.87|14482.87|14402.87|14482.04|14402.04|10
1725175990000|2024-09-01 07:33:10|14482.19|14402.19|14480.61|14400.61|14482.21|14402.21|14480.61|14400.61|10
1725176000000|2024-09-01 07:33:20|14480.46|14400.46|14480.05|14400.05|14480.46|14400.46|14479.66|14399.66|9
1725176010000|2024-09-01 07:33:30|14481.68|14401.68|14480.18|14400.18|14481.72|14401.72|14479.68|14399.68|10
1725176020000|2024-09-01 07:33:40|14480.28|14400.28|14480.27|14400.27|14480.79|14400.79|14480.27|14400.27|8
1725176030000|2024-09-01 07:33:50|14480.11|14400.11|14480.19|14400.19|14480.4|14400.4|14479.43|14399.43|8
1725176040000|2024-09-01 07:34:00|14480.2|14400.2|14480.36|14400.36|14480.42|14400.42|14480.2|14400.2|6
1725176050000|2024-09-01 07:34:10|14479.6|14399.6|14480.09|14400.09|14480.09|14400.09|14479.6|14399.6|8
1725176060000|2024-09-01 07:34:20|14480.16|14400.16|14480.27|14400.27|14480.28|14400.28|14480.02|14400.02|9
1725176070000|2024-09-01 07:34:30|14480.17|14400.17|14480.43|14400.43|14480.43|14400.43|14480.17|14400.17|3
1725176080000|2024-09-01 07:34:40|14480.9|14400.9|14482.33|14402.33|14482.33|14402.33|14480.9|14400.9|7
1725176090000|2024-09-01 07:34:50|14482.36|14402.36|14484.01|14404.01|14484.01|14404.01|14482.36|14402.36|10
1725176100000|2024-09-01 07:35:00|14484.02|14404.02|14484.03|14404.03|14484.04|14404.04|14484.02|14404.02|8
1725176110000|2024-09-01 07:35:10|14484.04|14404.04|14488.37|14408.37|14488.37|14408.37|14484.04|14404.04|9
1725176120000|2024-09-01 07:35:20|14488.41|14408.41|14490.34|14410.34|14490.34|14410.34|14488.41|14408.41|10
1725176130000|2024-09-01 07:35:30|14490.32|14410.32|14490.89|14410.89|14490.89|14410.89|14490.32|14410.32|8
1725176140000|2024-09-01 07:35:40|14491.91|14411.91|14493.8|14413.8|14493.8|14413.8|14491.91|14411.91|10
1725176150000|2024-09-01 07:35:50|14493.91|14413.91|14494.38|14414.38|14494.74|14414.74|14493.85|14413.85|9
1725176160000|2024-09-01 07:36:00|14494.39|14414.39|14494.25|14414.25|14494.5|14414.5|14494.25|14414.25|8
1725176170000|2024-09-01 07:36:10|14494.13|14414.13|14493.89|14413.89|14494.13|14414.13|14493.89|14413.89|9
1725176180000|2024-09-01 07:36:20|14493.88|14413.88|14492.72|14412.72|14493.88|14413.88|14492.69|14412.69|9
1725176190000|2024-09-01 07:36:30|14492.53|14412.53|14491.49|14411.49|14492.53|14412.53|14491.49|14411.49|10
1725176200000|2024-09-01 07:36:40|14491.44|14411.44|14490.86|14410.86|14491.44|14411.44|14490.68|14410.68|7
1725176210000|2024-09-01 07:36:50|14491.04|14411.04|14491.03|14411.03|14491.04|14411.04|14490.61|14410.61|10
1725176220000|2024-09-01 07:37:00|14491.18|14411.18|14490.99|14410.99|14491.26|14411.26|14490.9|14410.9|10
1725176230000|2024-09-01 07:37:10|14491|14411|14492.1|14412.1|14492.37|14412.37|14491|14411|9
1725176240000|2024-09-01 07:37:20|14492.13|14412.13|14492.25|14412.25|14492.28|14412.28|14491.94|14411.94|8
1725176250000|2024-09-01 07:37:30|14492.17|14412.17|14489.41|14409.41|14492.17|14412.17|14489.41|14409.41|9
1725176260000|2024-09-01 07:37:40|14488.82|14408.82|14489.33|14409.33|14489.33|14409.33|14487.8|14407.8|10
1725176270000|2024-09-01 07:37:50|14489.35|14409.35|14488.55|14408.55|14489.37|14409.37|14488.51|14408.51|10
1725176280000|2024-09-01 07:38:00|14487.76|14407.76|14487.15|14407.15|14487.94|14407.94|14487.15|14407.15|10
1725176290000|2024-09-01 07:38:10|14487.19|14407.19|14487.6|14407.6|14488.1|14408.1|14487.19|14407.19|9
1725176300000|2024-09-01 07:38:20|14487.49|14407.49|14485.21|14405.21|14487.49|14407.49|14485.09|14405.09|8
1725176310000|2024-09-01 07:38:30|14485.59|14405.59|14486.19|14406.19|14486.19|14406.19|14484.79|14404.79|10
1725176320000|2024-09-01 07:38:40|14486.21|14406.21|14487.07|14407.07|14487.22|14407.22|14486.21|14406.21|9
1725176330000|2024-09-01 07:38:50|14487.06|14407.06|14486.35|14406.35|14487.07|14407.07|14486.35|14406.35|8
1725176340000|2024-09-01 07:39:00|14486.19|14406.19|14485.67|14405.67|14486.19|14406.19|14485.67|14405.67|9
1725176350000|2024-09-01 07:39:10|14485.64|14405.64|14485.62|14405.62|14485.67|14405.67|14485.6|14405.6|8
1725176360000|2024-09-01 07:39:20|14485.91|14405.91|14484.2|14404.2|14485.99|14405.99|14484.2|14404.2|6
1725176370000|2024-09-01 07:39:30|14483.93|14403.93|14483.13|14403.13|14483.93|14403.93|14483.13|14403.13|9
1725176380000|2024-09-01 07:39:40|14482.23|14402.23|14483.36|14403.36|14483.36|14403.36|14481.47|14401.47|10
1725176390000|2024-09-01 07:39:50|14483.14|14403.14|14483.12|14403.12|14483.23|14403.23|14483.12|14403.12|8
1725176400000|2024-09-01 07:40:00|14483.11|14403.11|14481.53|14401.53|14483.12|14403.12|14481.53|14401.53|8
1725176410000|2024-09-01 07:40:10|14481.21|14401.21|14482.17|14402.17|14482.4|14402.4|14480.79|14400.79|10
1725176420000|2024-09-01 07:40:20|14482.18|14402.18|14479.77|14399.77|14482.18|14402.18|14479.77|14399.77|7
1725176430000|2024-09-01 07:40:30|14479.75|14399.75|14479.42|14399.42|14479.75|14399.75|14479.4|14399.4|10
1725176440000|2024-09-01 07:40:40|14479.41|14399.41|14478.86|14398.86|14479.41|14399.41|14478.54|14398.54|7
1725176450000|2024-09-01 07:40:50|14478.75|14398.75|14477.6|14397.6|14478.75|14398.75|14477.6|14397.6|6
1725176460000|2024-09-01 07:41:00|14477.54|14397.54|14478.01|14398.01|14478.08|14398.08|14477.54|14397.54|10
1725176470000|2024-09-01 07:41:10|14478.05|14398.05|14478.02|14398.02|14478.22|14398.22|14477.81|14397.81|6
1725176480000|2024-09-01 07:41:20|14477.86|14397.86|14477.84|14397.84|14478.12|14398.12|14477.84|14397.84|9
1725176490000|2024-09-01 07:41:30|14477.83|14397.83|14478.15|14398.15|14478.24|14398.24|14477.83|14397.83|9
1725176500000|2024-09-01 07:41:40|14477.87|14397.87|14478.33|14398.33|14478.33|14398.33|14477.87|14397.87|8
1725176510000|2024-09-01 07:41:50|14478.62|14398.62|14478.73|14398.73|14478.87|14398.87|14478.62|14398.62|7
1725176520000|2024-09-01 07:42:00|14478.74|14398.74|14478.28|14398.28|14478.96|14398.96|14478.27|14398.27|10
1725176530000|2024-09-01 07:42:10|14478.24|14398.24|14479.19|14399.19|14479.19|14399.19|14478.24|14398.24|10
1725176540000|2024-09-01 07:42:20|14479.15|14399.15|14478.13|14398.13|14479.15|14399.15|14478.13|14398.13|10
1725176550000|2024-09-01 07:42:30|14477.89|14397.89|14478.25|14398.25|14478.25|14398.25|14477.47|14397.47|10
1725176560000|2024-09-01 07:42:40|14478.31|14398.31|14478.31|14398.31|14478.37|14398.37|14477.89|14397.89|7
1725176570000|2024-09-01 07:42:50|14478.24|14398.24|14477.18|14397.18|14478.24|14398.24|14477.18|14397.18|5
1725176580000|2024-09-01 07:43:00|14477.17|14397.17|14477.05|14397.05|14477.23|14397.23|14476.13|14396.13|8
1725176590000|2024-09-01 07:43:10|14477.1|14397.1|14475.06|14395.06|14477.11|14397.11|14475.06|14395.06|10
1725176600000|2024-09-01 07:43:20|14475.21|14395.21|14475.42|14395.42|14475.42|14395.42|14475.15|14395.15|7
1725176610000|2024-09-01 07:43:30|14475.57|14395.57|14475.69|14395.69|14475.92|14395.92|14475.26|14395.26|7
1725176620000|2024-09-01 07:43:40|14475.68|14395.68|14475.9|14395.9|14475.91|14395.91|14475.58|14395.58|10
1725176630000|2024-09-01 07:43:50|14475.89|14395.89|14472.8|14392.8|14475.89|14395.89|14472.46|14392.46|8
1725176640000|2024-09-01 07:44:00|14472.81|14392.81|14472.68|14392.68|14472.81|14392.81|14472.6|14392.6|5
1725176650000|2024-09-01 07:44:10|14472.67|14392.67|14472.29|14392.29|14472.67|14392.67|14472.28|14392.28|8
1725176660000|2024-09-01 07:44:20|14471.88|14391.88|14475.47|14395.47|14475.47|14395.47|14471.88|14391.88|9
1725176670000|2024-09-01 07:44:30|14475.57|14395.57|14489.58|14409.58|14489.58|14409.58|14475.57|14395.57|10
1725176680000|2024-09-01 07:44:40|14489.19|14409.19|14491.72|14411.72|14491.76|14411.76|14489.19|14409.19|9
1725176690000|2024-09-01 07:44:50|14492.46|14412.46|14492.96|14412.96|14493.1|14413.1|14492.46|14412.46|9
1725176700000|2024-09-01 07:45:00|14493.6|14413.6|14494.23|14414.23|14494.24|14414.24|14493.41|14413.41|10
1725176710000|2024-09-01 07:45:10|14494.01|14414.01|14494.31|14414.31|14494.77|14414.77|14494.01|14414.01|10
1725176720000|2024-09-01 07:45:20|14494.7|14414.7|14498.64|14418.64|14499.86|14419.86|14494.62|14414.62|10
1725176730000|2024-09-01 07:45:30|14498.48|14418.48|14503.67|14423.67|14503.67|14423.67|14498.48|14418.48|10
1725176740000|2024-09-01 07:45:40|14504.94|14424.94|14507.54|14427.54|14507.54|14427.54|14504.94|14424.94|9
1725176750000|2024-09-01 07:45:50|14507.65|14427.65|14509.33|14429.33|14509.68|14429.68|14507.65|14427.65|9
1725176760000|2024-09-01 07:46:00|14509.43|14429.43|14510.29|14430.29|14510.29|14430.29|14509.43|14429.43|10
1725176770000|2024-09-01 07:46:10|14509.67|14429.67|14509.14|14429.14|14509.73|14429.73|14508.66|14428.66|10
1725176780000|2024-09-01 07:46:20|14508.68|14428.68|14508.18|14428.18|14508.68|14428.68|14506.96|14426.96|10
1725176790000|2024-09-01 07:46:30|14508.22|14428.22|14508.63|14428.63|14508.63|14428.63|14507.76|14427.76|9
1725176800000|2024-09-01 07:46:40|14508.85|14428.85|14508.97|14428.97|14509.32|14429.32|14507.63|14427.63|10
1725176810000|2024-09-01 07:46:50|14509.01|14429.01|14505.66|14425.66|14510.62|14430.62|14503.67|14423.67|10
1725176820000|2024-09-01 07:47:00|14506.95|14426.95|14507.3|14427.3|14507.81|14427.81|14506.95|14426.95|10
1725176830000|2024-09-01 07:47:10|14507.19|14427.19|14511.92|14431.92|14511.92|14431.92|14507.15|14427.15|10
1725176840000|2024-09-01 07:47:20|14512.34|14432.34|14516.24|14436.24|14516.24|14436.24|14512.34|14432.34|10
1725176850000|2024-09-01 07:47:30|14516.8|14436.8|14520.57|14440.57|14520.57|14440.57|14516.8|14436.8|9
1725176860000|2024-09-01 07:47:40|14520.84|14440.84|14525.92|14445.92|14525.92|14445.92|14520.84|14440.84|10
1725176870000|2024-09-01 07:47:50|14526.3|14446.3|14526.4|14446.4|14526.55|14446.55|14526.01|14446.01|10
1725176880000|2024-09-01 07:48:00|14526.1|14446.1|14525.94|14445.94|14526.1|14446.1|14525.59|14445.59|9
1725176890000|2024-09-01 07:48:10|14525.69|14445.69|14527.22|14447.22|14527.22|14447.22|14525.69|14445.69|10
1725176900000|2024-09-01 07:48:20|14527.99|14447.99|14528.57|14448.57|14528.57|14448.57|14527.12|14447.12|10
1725176910000|2024-09-01 07:48:30|14528.6|14448.6|14528.05|14448.05|14528.6|14448.6|14527.94|14447.94|9
1725176920000|2024-09-01 07:48:40|14527.97|14447.97|14526.49|14446.49|14527.97|14447.97|14526.49|14446.49|9
1725176930000|2024-09-01 07:48:50|14525.81|14445.81|14524.63|14444.63|14525.81|14445.81|14524.63|14444.63|8
1725176940000|2024-09-01 07:49:00|14524.67|14444.67|14525.5|14445.5|14525.67|14445.67|14524.67|14444.67|9
1725176950000|2024-09-01 07:49:10|14525.48|14445.48|14525.04|14445.04|14525.54|14445.54|14524.56|14444.56|10
1725176960000|2024-09-01 07:49:20|14525.03|14445.03|14525.95|14445.95|14526.04|14446.04|14525.03|14445.03|7
1725176970000|2024-09-01 07:49:30|14525.94|14445.94|14527.48|14447.48|14527.48|14447.48|14525.94|14445.94|10
1725176980000|2024-09-01 07:49:40|14527.52|14447.52|14526.78|14446.78|14527.66|14447.66|14526.78|14446.78|8
1725176990000|2024-09-01 07:49:50|14526.38|14446.38|14526.3|14446.3|14526.58|14446.58|14526.07|14446.07|8
1725177000000|2024-09-01 07:50:00|14526.19|14446.19|14527.16|14447.16|14527.23|14447.23|14525.98|14445.98|9
1725177010000|2024-09-01 07:50:10|14527.15|14447.15|14526.56|14446.56|14527.15|14447.15|14526.13|14446.13|9
1725177020000|2024-09-01 07:50:20|14526.63|14446.63|14529|14449|14529|14449|14526.63|14446.63|10
1725177030000|2024-09-01 07:50:30|14529.27|14449.27|14530.66|14450.66|14530.69|14450.69|14529.27|14449.27|9
1725177040000|2024-09-01 07:50:40|14530.35|14450.35|14530.02|14450.02|14530.41|14450.41|14529.91|14449.91|9
1725177050000|2024-09-01 07:50:50|14530.13|14450.13|14529.97|14449.97|14530.13|14450.13|14529.78|14449.78|8
1725177060000|2024-09-01 07:51:00|14529.77|14449.77|14528.86|14448.86|14529.77|14449.77|14528.86|14448.86|9
1725177070000|2024-09-01 07:51:10|14528.8|14448.8|14528.35|14448.35|14529.23|14449.23|14528.35|14448.35|10
1725177080000|2024-09-01 07:51:20|14528.29|14448.29|14526.86|14446.86|14528.63|14448.63|14526.85|14446.85|9
1725177090000|2024-09-01 07:51:30|14526.69|14446.69|14527.42|14447.42|14527.42|14447.42|14525.76|14445.76|10
1725177100000|2024-09-01 07:51:40|14527.52|14447.52|14528.63|14448.63|14528.63|14448.63|14527.52|14447.52|8
1725177110000|2024-09-01 07:51:50|14528.52|14448.52|14536.77|14456.77|14536.77|14456.77|14528.45|14448.45|10
1725177120000|2024-09-01 07:52:00|14536.69|14456.69|14538.55|14458.55|14538.55|14458.55|14536.69|14456.69|7
1725177130000|2024-09-01 07:52:10|14538.34|14458.34|14539.76|14459.76|14539.76|14459.76|14538.34|14458.34|7
1725177140000|2024-09-01 07:52:20|14539.75|14459.75|14541.22|14461.22|14541.31|14461.31|14539.75|14459.75|10
1725177150000|2024-09-01 07:52:30|14541.29|14461.29|14540.67|14460.67|14541.43|14461.43|14540.39|14460.39|10
1725177160000|2024-09-01 07:52:40|14540.69|14460.69|14540.21|14460.21|14540.74|14460.74|14540.19|14460.19|10
1725177170000|2024-09-01 07:52:50|14540.19|14460.19|14537.42|14457.42|14540.28|14460.28|14537.42|14457.42|10
1725177180000|2024-09-01 07:53:00|14536.97|14456.97|14535.33|14455.33|14536.97|14456.97|14535.22|14455.22|10
1725177190000|2024-09-01 07:53:10|14535.25|14455.25|14533.04|14453.04|14535.25|14455.25|14533.04|14453.04|10
1725177200000|2024-09-01 07:53:20|14532.96|14452.96|14531.26|14451.26|14533.09|14453.09|14530.77|14450.77|9
1725177210000|2024-09-01 07:53:30|14531.66|14451.66|14531.37|14451.37|14532.3|14452.3|14531.37|14451.37|10
1725177220000|2024-09-01 07:53:40|14531.31|14451.31|14530.32|14450.32|14531.31|14451.31|14530.18|14450.18|9
1725177230000|2024-09-01 07:53:50|14530.31|14450.31|14530.7|14450.7|14530.7|14450.7|14530.31|14450.31|7
1725177240000|2024-09-01 07:54:00|14530.71|14450.71|14530.26|14450.26|14530.89|14450.89|14530.26|14450.26|9
1725177250000|2024-09-01 07:54:10|14530.16|14450.16|14529.61|14449.61|14530.31|14450.31|14529.49|14449.49|8
1725177260000|2024-09-01 07:54:20|14529.58|14449.58|14529.14|14449.14|14529.58|14449.58|14529.14|14449.14|5
1725177270000|2024-09-01 07:54:30|14529.13|14449.13|14528.79|14448.79|14529.15|14449.15|14528.79|14448.79|6
1725177280000|2024-09-01 07:54:40|14528.8|14448.8|14527.23|14447.23|14528.8|14448.8|14527.18|14447.18|10
1725177290000|2024-09-01 07:54:50|14527.21|14447.21|14526.79|14446.79|14527.21|14447.21|14526.79|14446.79|5
1725177300000|2024-09-01 07:55:00|14526.92|14446.92|14526.3|14446.3|14526.92|14446.92|14526.3|14446.3|10
1725177310000|2024-09-01 07:55:10|14525.34|14445.34|14524.49|14444.49|14525.45|14445.45|14524.49|14444.49|9
1725177320000|2024-09-01 07:55:20|14523.9|14443.9|14523.02|14443.02|14523.97|14443.97|14523.01|14443.01|9
1725177330000|2024-09-01 07:55:30|14523.01|14443.01|14523.05|14443.05|14523.05|14443.05|14522.99|14442.99|5
1725177340000|2024-09-01 07:55:40|14523.21|14443.21|14524.61|14444.61|14524.75|14444.75|14523.21|14443.21|6
1725177350000|2024-09-01 07:55:50|14524.69|14444.69|14524.43|14444.43|14524.69|14444.69|14524.41|14444.41|8
1725177360000|2024-09-01 07:56:00|14524.89|14444.89|14524.49|14444.49|14524.89|14444.89|14524.46|14444.46|8
1725177370000|2024-09-01 07:56:10|14524.43|14444.43|14524.89|14444.89|14524.89|14444.89|14524.43|14444.43|8
1725177380000|2024-09-01 07:56:20|14524.98|14444.98|14524.95|14444.95|14525.07|14445.07|14524.95|14444.95|8
1725177390000|2024-09-01 07:56:30|14524.69|14444.69|14524.77|14444.77|14524.77|14444.77|14524.46|14444.46|9
1725177400000|2024-09-01 07:56:40|14524.93|14444.93|14523.56|14443.56|14524.94|14444.94|14523.56|14443.56|7
1725177410000|2024-09-01 07:56:50|14523.1|14443.1|14522.93|14442.93|14523.1|14443.1|14522.76|14442.76|9
1725177420000|2024-09-01 07:57:00|14522.75|14442.75|14522.49|14442.49|14522.75|14442.75|14522.48|14442.48|10
1725177430000|2024-09-01 07:57:10|14522.48|14442.48|14522.32|14442.32|14522.48|14442.48|14522.32|14442.32|6
1725177440000|2024-09-01 07:57:20|14522.33|14442.33|14521.3|14441.3|14522.33|14442.33|14521.3|14441.3|10
1725177450000|2024-09-01 07:57:30|14521.32|14441.32|14521.16|14441.16|14521.32|14441.32|14521.12|14441.12|9
1725177460000|2024-09-01 07:57:40|14520.87|14440.87|14520.19|14440.19|14520.87|14440.87|14520.19|14440.19|7
1725177470000|2024-09-01 07:57:50|14520.16|14440.16|14520.5|14440.5|14520.5|14440.5|14520.1|14440.1|8
1725177480000|2024-09-01 07:58:00|14520.53|14440.53|14520.8|14440.8|14520.83|14440.83|14520.53|14440.53|9
1725177490000|2024-09-01 07:58:10|14521.18|14441.18|14521.87|14441.87|14521.87|14441.87|14521.18|14441.18|10
1725177500000|2024-09-01 07:58:20|14521.89|14441.89|14523.26|14443.26|14523.26|14443.26|14521.84|14441.84|8
1725177510000|2024-09-01 07:58:30|14523.42|14443.42|14525.6|14445.6|14525.6|14445.6|14523.42|14443.42|9
1725177520000|2024-09-01 07:58:40|14525.67|14445.67|14527.14|14447.14|14527.14|14447.14|14525.67|14445.67|10
1725177530000|2024-09-01 07:58:50|14527.87|14447.87|14529.15|14449.15|14529.47|14449.47|14527.87|14447.87|8
1725177540000|2024-09-01 07:59:00|14529.21|14449.21|14529.87|14449.87|14529.87|14449.87|14529.21|14449.21|9
1725177550000|2024-09-01 07:59:10|14529.43|14449.43|14526.07|14446.07|14530.07|14450.07|14526.07|14446.07|8
1725177560000|2024-09-01 07:59:20|14526.06|14446.06|14527.16|14447.16|14527.16|14447.16|14526.06|14446.06|5
1725177570000|2024-09-01 07:59:30|14527.04|14447.04|14529.27|14449.27|14529.27|14449.27|14527.04|14447.04|9
1725177580000|2024-09-01 07:59:40|14529.44|14449.44|14529.7|14449.7|14529.86|14449.86|14529.44|14449.44|9
1725177590000|2024-09-01 07:59:50|14529.66|14449.66|14531.68|14451.68|14531.88|14451.88|14529.64|14449.64|10
1725177600000|2024-09-01 08:00:00|14532.41|14452.41|14534.21|14454.21|14534.21|14454.21|14532.41|14452.41|10
1725177610000|2024-09-01 08:00:10|14535.16|14455.16|14535.42|14455.42|14536.78|14456.78|14535.16|14455.16|10
1725177620000|2024-09-01 08:00:20|14535.38|14455.38|14533.89|14453.89|14535.39|14455.39|14533.89|14453.89|9
1725177630000|2024-09-01 08:00:30|14533.87|14453.87|14534.32|14454.32|14534.32|14454.32|14533.87|14453.87|9
1725177640000|2024-09-01 08:00:40|14534.46|14454.46|14535.21|14455.21|14535.21|14455.21|14534.45|14454.45|10
1725177650000|2024-09-01 08:00:50|14535.35|14455.35|14537.68|14457.68|14537.81|14457.81|14535.35|14455.35|10
1725177660000|2024-09-01 08:01:00|14537.75|14457.75|14539.44|14459.44|14539.44|14459.44|14537.49|14457.49|9
1725177670000|2024-09-01 08:01:10|14539.52|14459.52|14539.52|14459.52|14539.83|14459.83|14539.43|14459.43|9
1725177680000|2024-09-01 08:01:20|14539.36|14459.36|14539.7|14459.7|14539.7|14459.7|14539.36|14459.36|7
1725177690000|2024-09-01 08:01:30|14542.59|14462.59|14543.25|14463.25|14543.25|14463.25|14542.59|14462.59|6
1725177700000|2024-09-01 08:01:40|14543.15|14463.15|14541.83|14461.83|14543.15|14463.15|14541.83|14461.83|8
1725177710000|2024-09-01 08:01:50|14541.43|14461.43|14540.69|14460.69|14541.43|14461.43|14540.45|14460.45|9
1725177720000|2024-09-01 08:02:00|14540.7|14460.7|14540.96|14460.96|14541.08|14461.08|14540.7|14460.7|10
1725177730000|2024-09-01 08:02:10|14540.95|14460.95|14541.13|14461.13|14541.2|14461.2|14540.77|14460.77|10
1725177740000|2024-09-01 08:02:20|14541.08|14461.08|14541.96|14461.96|14541.96|14461.96|14541.08|14461.08|8
1725177750000|2024-09-01 08:02:30|14541.94|14461.94|14542.1|14462.1|14542.12|14462.12|14541.94|14461.94|7
1725177760000|2024-09-01 08:02:40|14542.11|14462.11|14540.94|14460.94|14542.11|14462.11|14540.94|14460.94|10
1725177770000|2024-09-01 08:02:50|14540.91|14460.91|14539.05|14459.05|14540.91|14460.91|14539.05|14459.05|9
1725177780000|2024-09-01 08:03:00|14538.34|14458.34|14536.65|14456.65|14538.34|14458.34|14536.65|14456.65|7
1725177790000|2024-09-01 08:03:10|14536.71|14456.71|14535.54|14455.54|14536.71|14456.71|14535.54|14455.54|7
1725177800000|2024-09-01 08:03:20|14535.51|14455.51|14537.11|14457.11|14537.11|14457.11|14535.5|14455.5|9
1725177810000|2024-09-01 08:03:30|14535.99|14455.99|14536.86|14456.86|14536.86|14456.86|14535.94|14455.94|10
1725177820000|2024-09-01 08:03:40|14536.85|14456.85|14536.8|14456.8|14536.85|14456.85|14535.69|14455.69|10
1725177830000|2024-09-01 08:03:50|14536.91|14456.91|14537.64|14457.64|14537.69|14457.69|14536.91|14456.91|10
1725177840000|2024-09-01 08:04:00|14537.62|14457.62|14536.78|14456.78|14537.62|14457.62|14536.6|14456.6|8
1725177850000|2024-09-01 08:04:10|14536.79|14456.79|14535.56|14455.56|14536.79|14456.79|14535.56|14455.56|8
1725177860000|2024-09-01 08:04:20|14535.63|14455.63|14535.04|14455.04|14535.75|14455.75|14535.04|14455.04|7
1725177870000|2024-09-01 08:04:30|14535.12|14455.12|14534.27|14454.27|14535.33|14455.33|14534.27|14454.27|9
1725177880000|2024-09-01 08:04:40|14533.66|14453.66|14533.2|14453.2|14533.67|14453.67|14533.19|14453.19|10
1725177890000|2024-09-01 08:04:50|14533.19|14453.19|14532.82|14452.82|14533.34|14453.34|14532.82|14452.82|7
1725177900000|2024-09-01 08:05:00|14532.97|14452.97|14532.6|14452.6|14532.97|14452.97|14532.28|14452.28|7
1725177910000|2024-09-01 08:05:10|14531.04|14451.04|14532.79|14452.79|14532.79|14452.79|14530.38|14450.38|7
1725177920000|2024-09-01 08:05:20|14532.86|14452.86|14532.28|14452.28|14532.96|14452.96|14532.28|14452.28|9
1725177930000|2024-09-01 08:05:30|14532.23|14452.23|14531.83|14451.83|14532.23|14452.23|14531.38|14451.38|9
1725177940000|2024-09-01 08:05:40|14531.82|14451.82|14531.72|14451.72|14531.87|14451.87|14531.66|14451.66|9
1725177950000|2024-09-01 08:05:50|14531.92|14451.92|14532.31|14452.31|14532.31|14452.31|14531.92|14451.92|6
1725177960000|2024-09-01 08:06:00|14532.73|14452.73|14532.81|14452.81|14533.01|14453.01|14532.73|14452.73|8
1725177970000|2024-09-01 08:06:10|14532.7|14452.7|14530.65|14450.65|14532.7|14452.7|14530.65|14450.65|10
1725177980000|2024-09-01 08:06:20|14530.68|14450.68|14531.02|14451.02|14531.02|14451.02|14530.55|14450.55|6
1725177990000|2024-09-01 08:06:30|14531.06|14451.06|14530.46|14450.46|14531.12|14451.12|14530.46|14450.46|8
1725178000000|2024-09-01 08:06:40|14530.37|14450.37|14528.81|14448.81|14530.37|14450.37|14528.81|14448.81|9
1725178010000|2024-09-01 08:06:50|14528.82|14448.82|14528.48|14448.48|14528.82|14448.82|14528.48|14448.48|6
1725178020000|2024-09-01 08:07:00|14527.71|14447.71|14525.72|14445.72|14527.71|14447.71|14525.72|14445.72|10
1725178030000|2024-09-01 08:07:10|14525.43|14445.43|14524.71|14444.71|14525.43|14445.43|14524.68|14444.68|8
1725178040000|2024-09-01 08:07:20|14523.89|14443.89|14519.86|14439.86|14523.89|14443.89|14519.86|14439.86|8
1725178050000|2024-09-01 08:07:30|14519.71|14439.71|14519.47|14439.47|14519.79|14439.79|14519.47|14439.47|10
1725178060000|2024-09-01 08:07:40|14519.57|14439.57|14519.56|14439.56|14519.58|14439.58|14519.38|14439.38|8
1725178070000|2024-09-01 08:07:50|14519.5|14439.5|14519.25|14439.25|14519.5|14439.5|14519.23|14439.23|10
1725178080000|2024-09-01 08:08:00|14519.28|14439.28|14518.72|14438.72|14519.28|14439.28|14518.36|14438.36|9
1725178090000|2024-09-01 08:08:10|14518.73|14438.73|14519.15|14439.15|14519.16|14439.16|14518.73|14438.73|8
1725178100000|2024-09-01 08:08:20|14518.83|14438.83|14518.7|14438.7|14518.83|14438.83|14518.7|14438.7|5
1725178110000|2024-09-01 08:08:30|14518.66|14438.66|14518.55|14438.55|14518.66|14438.66|14518.54|14438.54|6
1725178120000|2024-09-01 08:08:40|14518.88|14438.88|14519.75|14439.75|14519.75|14439.75|14518.87|14438.87|9
1725178130000|2024-09-01 08:08:50|14519.79|14439.79|14519.9|14439.9|14520.17|14440.17|14519.79|14439.79|9
1725178140000|2024-09-01 08:09:00|14519.89|14439.89|14518.32|14438.32|14520|14440|14518.32|14438.32|10
1725178150000|2024-09-01 08:09:10|14518.12|14438.12|14517.34|14437.34|14518.12|14438.12|14517.34|14437.34|10
1725178160000|2024-09-01 08:09:20|14517.29|14437.29|14517.89|14437.89|14517.89|14437.89|14517.25|14437.25|7
1725178170000|2024-09-01 08:09:30|14517.96|14437.96|14517.62|14437.62|14518.04|14438.04|14517.62|14437.62|7
1725178180000|2024-09-01 08:09:40|14517.6|14437.6|14514.22|14434.22|14517.6|14437.6|14514.22|14434.22|9
1725178190000|2024-09-01 08:09:50|14514.1|14434.1|14513.9|14433.9|14514.1|14434.1|14513.9|14433.9|9
1725178200000|2024-09-01 08:10:00|14513.95|14433.95|14514.08|14434.08|14514.12|14434.12|14513.95|14433.95|8
1725178210000|2024-09-01 08:10:10|14514.16|14434.16|14514.86|14434.86|14514.87|14434.87|14514.16|14434.16|9
1725178220000|2024-09-01 08:10:20|14515.16|14435.16|14517.6|14437.6|14517.6|14437.6|14515.16|14435.16|10
1725178230000|2024-09-01 08:10:30|14517.78|14437.78|14519.63|14439.63|14519.63|14439.63|14517.78|14437.78|10
1725178240000|2024-09-01 08:10:40|14520.07|14440.07|14519.78|14439.78|14520.11|14440.11|14519.66|14439.66|9
1725178250000|2024-09-01 08:10:50|14519.75|14439.75|14518.14|14438.14|14519.97|14439.97|14518.14|14438.14|10
1725178260000|2024-09-01 08:11:00|14518.12|14438.12|14520.25|14440.25|14520.25|14440.25|14518.11|14438.11|10
1725178270000|2024-09-01 08:11:10|14520.35|14440.35|14520.81|14440.81|14521.05|14441.05|14520.35|14440.35|9
1725178280000|2024-09-01 08:11:20|14520.83|14440.83|14519.03|14439.03|14520.83|14440.83|14519.03|14439.03|5
1725178290000|2024-09-01 08:11:30|14518.99|14438.99|14519.24|14439.24|14519.24|14439.24|14518.95|14438.95|7
1725178300000|2024-09-01 08:11:40|14519.27|14439.27|14518.9|14438.9|14519.27|14439.27|14518.89|14438.89|5
1725178310000|2024-09-01 08:11:50|14518.53|14438.53|14518.33|14438.33|14518.55|14438.55|14518.33|14438.33|9
1725178320000|2024-09-01 08:12:00|14518.34|14438.34|14517.45|14437.45|14518.35|14438.35|14517.14|14437.14|9
1725178330000|2024-09-01 08:12:10|14517.43|14437.43|14513.35|14433.35|14517.43|14437.43|14513.35|14433.35|9
1725178340000|2024-09-01 08:12:20|14513.09|14433.09|14511.83|14431.83|14513.09|14433.09|14511.83|14431.83|9
1725178350000|2024-09-01 08:12:30|14512.02|14432.02|14511.55|14431.55|14512.14|14432.14|14511.55|14431.55|10
1725178360000|2024-09-01 08:12:40|14511.29|14431.29|14511.53|14431.53|14511.8|14431.8|14511.26|14431.26|10
1725178370000|2024-09-01 08:12:50|14512.49|14432.49|14512.79|14432.79|14513.04|14433.04|14512.49|14432.49|10
1725178380000|2024-09-01 08:13:00|14512.6|14432.6|14513.07|14433.07|14513.07|14433.07|14512.6|14432.6|8
1725178390000|2024-09-01 08:13:10|14513.21|14433.21|14513.37|14433.37|14513.4|14433.4|14513.21|14433.21|8
1725178400000|2024-09-01 08:13:20|14513.36|14433.36|14513.52|14433.52|14513.52|14433.52|14513.14|14433.14|8
1725178410000|2024-09-01 08:13:30|14513.57|14433.57|14513.6|14433.6|14513.65|14433.65|14513.41|14433.41|10
1725178420000|2024-09-01 08:13:40|14513.72|14433.72|14513.26|14433.26|14513.72|14433.72|14513.17|14433.17|10
1725178430000|2024-09-01 08:13:50|14513.44|14433.44|14513.05|14433.05|14513.59|14433.59|14513.05|14433.05|9
1725178440000|2024-09-01 08:14:00|14513.01|14433.01|14513.02|14433.02|14513.28|14433.28|14512.98|14432.98|7
1725178450000|2024-09-01 08:14:10|14513.03|14433.03|14513.17|14433.17|14513.17|14433.17|14512.98|14432.98|9
1725178460000|2024-09-01 08:14:20|14512.97|14432.97|14513.07|14433.07|14513.07|14433.07|14512.89|14432.89|10
1725178470000|2024-09-01 08:14:30|14513.16|14433.16|14513.15|14433.15|14513.29|14433.29|14513.09|14433.09|9
1725178480000|2024-09-01 08:14:40|14513.14|14433.14|14513.42|14433.42|14513.42|14433.42|14512.54|14432.54|10
1725178490000|2024-09-01 08:14:50|14513.53|14433.53|14513.61|14433.61|14513.74|14433.74|14513.53|14433.53|7
1725178500000|2024-09-01 08:15:00|14513.58|14433.58|14513|14433|14513.59|14433.59|14512.9|14432.9|9
1725178510000|2024-09-01 08:15:10|14512.88|14432.88|14512.59|14432.59|14512.88|14432.88|14512.48|14432.48|9
1725178520000|2024-09-01 08:15:20|14512.6|14432.6|14512.27|14432.27|14512.6|14432.6|14512.27|14432.27|5
1725178530000|2024-09-01 08:15:30|14512.22|14432.22|14512.04|14432.04|14512.22|14432.22|14512.04|14432.04|5
1725178540000|2024-09-01 08:15:40|14512.08|14432.08|14512.12|14432.12|14512.12|14432.12|14512.08|14432.08|4
1725178550000|2024-09-01 08:15:50|14512.13|14432.13|14511.49|14431.49|14512.37|14432.37|14511.49|14431.49|9
1725178560000|2024-09-01 08:16:00|14511.02|14431.02|14511.02|14431.02|14511.02|14431.02|14510.91|14430.91|9
1725178570000|2024-09-01 08:16:10|14511.18|14431.18|14511.59|14431.59|14511.59|14431.59|14511.18|14431.18|6
1725178580000|2024-09-01 08:16:20|14514.1|14434.1|14514.72|14434.72|14514.72|14434.72|14514.1|14434.1|8
1725178590000|2024-09-01 08:16:30|14514.73|14434.73|14514.64|14434.64|14514.73|14434.73|14514.55|14434.55|6
1725178600000|2024-09-01 08:16:40|14514.63|14434.63|14514.08|14434.08|14514.63|14434.63|14513.93|14433.93|10
1725178610000|2024-09-01 08:16:50|14514.54|14434.54|14514.9|14434.9|14514.9|14434.9|14514.54|14434.54|8
1725178620000|2024-09-01 08:17:00|14514.93|14434.93|14512.87|14432.87|14514.93|14434.93|14512.87|14432.87|9
1725178630000|2024-09-01 08:17:10|14512.85|14432.85|14514.15|14434.15|14514.15|14434.15|14512.81|14432.81|10
1725178640000|2024-09-01 08:17:20|14513.78|14433.78|14514.04|14434.04|14514.85|14434.85|14513.38|14433.38|10
1725178650000|2024-09-01 08:17:30|14513.67|14433.67|14512.35|14432.35|14513.67|14433.67|14512.35|14432.35|9
1725178660000|2024-09-01 08:17:40|14511.96|14431.96|14510.36|14430.36|14511.96|14431.96|14510.36|14430.36|10
1725178670000|2024-09-01 08:17:50|14510.34|14430.34|14511.77|14431.77|14511.77|14431.77|14510.34|14430.34|8
1725178680000|2024-09-01 08:18:00|14511.79|14431.79|14511.29|14431.29|14511.79|14431.79|14511.29|14431.29|7
1725178690000|2024-09-01 08:18:10|14511.28|14431.28|14510.89|14430.89|14511.61|14431.61|14510.89|14430.89|8
1725178700000|2024-09-01 08:18:20|14510.93|14430.93|14510.91|14430.91|14510.97|14430.97|14510.89|14430.89|9
1725178710000|2024-09-01 08:18:30|14510.87|14430.87|14511.61|14431.61|14511.61|14431.61|14510.86|14430.86|9
1725178720000|2024-09-01 08:18:40|14511.15|14431.15|14510.84|14430.84|14511.15|14431.15|14510.67|14430.67|9
1725178730000|2024-09-01 08:18:50|14510.83|14430.83|14510.65|14430.65|14510.85|14430.85|14510.56|14430.56|7
1725178740000|2024-09-01 08:19:00|14510.31|14430.31|14508.74|14428.74|14510.31|14430.31|14508.74|14428.74|9
1725178750000|2024-09-01 08:19:10|14508.51|14428.51|14507.62|14427.62|14508.51|14428.51|14507.62|14427.62|9
1725178760000|2024-09-01 08:19:20|14507.56|14427.56|14506.29|14426.29|14507.56|14427.56|14506.29|14426.29|10
1725178770000|2024-09-01 08:19:30|14505.89|14425.89|14505.27|14425.27|14505.89|14425.89|14505.21|14425.21|7
1725178780000|2024-09-01 08:19:40|14504.93|14424.93|14501.89|14421.89|14504.93|14424.93|14501.89|14421.89|9
1725178790000|2024-09-01 08:19:50|14501.57|14421.57|14501.49|14421.49|14501.86|14421.86|14501.37|14421.37|10
1725178800000|2024-09-01 08:20:00|14501.47|14421.47|14499.9|14419.9|14501.47|14421.47|14499.86|14419.86|9
1725178810000|2024-09-01 08:20:10|14499.74|14419.74|14499.09|14419.09|14499.74|14419.74|14499.09|14419.09|10
1725178820000|2024-09-01 08:20:20|14499.05|14419.05|14497.8|14417.8|14499.05|14419.05|14497.8|14417.8|9
1725178830000|2024-09-01 08:20:30|14497.51|14417.51|14497.05|14417.05|14497.51|14417.51|14496.98|14416.98|9
1725178840000|2024-09-01 08:20:40|14497.39|14417.39|14497.24|14417.24|14497.43|14417.43|14497.24|14417.24|8
1725178850000|2024-09-01 08:20:50|14497.34|14417.34|14497.74|14417.74|14497.74|14417.74|14497.32|14417.32|5
1725178860000|2024-09-01 08:21:00|14497.85|14417.85|14498.09|14418.09|14498.09|14418.09|14496.89|14416.89|8
1725178870000|2024-09-01 08:21:10|14498.33|14418.33|14496.11|14416.11|14498.33|14418.33|14496.11|14416.11|10
1725178880000|2024-09-01 08:21:20|14496.12|14416.12|14496.02|14416.02|14496.12|14416.12|14496|14416|6
1725178890000|2024-09-01 08:21:30|14495.88|14415.88|14495.66|14415.66|14496.08|14416.08|14495.55|14415.55|9
1725178900000|2024-09-01 08:21:40|14496|14416|14497.58|14417.58|14497.8|14417.8|14495.99|14415.99|10
1725178910000|2024-09-01 08:21:50|14497.65|14417.65|14498.92|14418.92|14498.92|14418.92|14497.65|14417.65|10
1725178920000|2024-09-01 08:22:00|14498.93|14418.93|14498.59|14418.59|14498.93|14418.93|14498.04|14418.04|10
1725178930000|2024-09-01 08:22:10|14498.23|14418.23|14498.08|14418.08|14498.23|14418.23|14496.13|14416.13|10
1725178940000|2024-09-01 08:22:20|14498.11|14418.11|14498.05|14418.05|14498.2|14418.2|14498.05|14418.05|6
1725178950000|2024-09-01 08:22:30|14498.18|14418.18|14498.01|14418.01|14498.83|14418.83|14497.99|14417.99|10
1725178960000|2024-09-01 08:22:40|14497.99|14417.99|14497.75|14417.75|14498.02|14418.02|14497.75|14417.75|7
1725178970000|2024-09-01 08:22:50|14497.64|14417.64|14496.65|14416.65|14497.64|14417.64|14496.38|14416.38|9
1725178980000|2024-09-01 08:23:00|14496.26|14416.26|14495.73|14415.73|14496.26|14416.26|14495.64|14415.64|9
1725178990000|2024-09-01 08:23:10|14495.78|14415.78|14494.79|14414.79|14495.79|14415.79|14494.79|14414.79|9
1725179000000|2024-09-01 08:23:20|14494.74|14414.74|14494.64|14414.64|14494.75|14414.75|14494.64|14414.64|8
1725179010000|2024-09-01 08:23:30|14494.63|14414.63|14494.67|14414.67|14494.69|14414.69|14494.62|14414.62|7
1725179020000|2024-09-01 08:23:40|14494.66|14414.66|14494.76|14414.76|14494.98|14414.98|14494.66|14414.66|6
1725179030000|2024-09-01 08:23:50|14494.72|14414.72|14495.12|14415.12|14495.12|14415.12|14494.72|14414.72|5
1725179040000|2024-09-01 08:24:00|14495.55|14415.55|14494.89|14414.89|14495.55|14415.55|14494.89|14414.89|2
1725179050000|2024-09-01 08:24:10|14495.34|14415.34|14496.37|14416.37|14496.56|14416.56|14495.34|14415.34|9
1725179060000|2024-09-01 08:24:20|14496.23|14416.23|14495.88|14415.88|14496.23|14416.23|14495.88|14415.88|7
1725179070000|2024-09-01 08:24:30|14495.83|14415.83|14495.45|14415.45|14496.11|14416.11|14495.31|14415.31|10
1725179080000|2024-09-01 08:24:40|14495.46|14415.46|14495.25|14415.25|14495.46|14415.46|14495.23|14415.23|9
1725179090000|2024-09-01 08:24:50|14495.64|14415.64|14495.82|14415.82|14495.83|14415.83|14495.49|14415.49|8
1725179100000|2024-09-01 08:25:00|14496.29|14416.29|14499.82|14419.82|14499.82|14419.82|14496.29|14416.29|10
1725179110000|2024-09-01 08:25:10|14500.11|14420.11|14501.5|14421.5|14501.52|14421.52|14500.11|14420.11|8
1725179120000|2024-09-01 08:25:20|14501.87|14421.87|14502.02|14422.02|14502.21|14422.21|14501.82|14421.82|8
1725179130000|2024-09-01 08:25:30|14502.04|14422.04|14502.56|14422.56|14502.56|14422.56|14501.93|14421.93|8
1725179140000|2024-09-01 08:25:40|14502.65|14422.65|14503.4|14423.4|14503.4|14423.4|14502.65|14422.65|6
1725179150000|2024-09-01 08:25:50|14503.41|14423.41|14503.72|14423.72|14503.77|14423.77|14503.41|14423.41|8
1725179160000|2024-09-01 08:26:00|14503.58|14423.58|14503.78|14423.78|14503.99|14423.99|14503.58|14423.58|6
1725179170000|2024-09-01 08:26:10|14503.79|14423.79|14503.83|14423.83|14503.87|14423.87|14503.73|14423.73|8
1725179180000|2024-09-01 08:26:20|14504.16|14424.16|14504.96|14424.96|14504.96|14424.96|14504.03|14424.03|10
1725179190000|2024-09-01 08:26:30|14504.97|14424.97|14504.94|14424.94|14504.97|14424.97|14504.94|14424.94|3
1725179200000|2024-09-01 08:26:40|14504.92|14424.92|14503.39|14423.39|14505.33|14425.33|14503.39|14423.39|9
1725179210000|2024-09-01 08:26:50|14502.7|14422.7|14501.94|14421.94|14502.7|14422.7|14501.94|14421.94|8
1725179220000|2024-09-01 08:27:00|14501.59|14421.59|14501.87|14421.87|14501.93|14421.93|14501.59|14421.59|6
1725179230000|2024-09-01 08:27:10|14501.86|14421.86|14502.26|14422.26|14502.51|14422.51|14501.86|14421.86|5
1725179240000|2024-09-01 08:27:20|14502.27|14422.27|14502.17|14422.17|14502.27|14422.27|14501.91|14421.91|5
1725179250000|2024-09-01 08:27:30|14502.15|14422.15|14502.1|14422.1|14502.15|14422.15|14502.1|14422.1|7
1725179260000|2024-09-01 08:27:40|14502.11|14422.11|14502.2|14422.2|14502.2|14422.2|14502.1|14422.1|3
1725179270000|2024-09-01 08:27:50|14502.07|14422.07|14501.61|14421.61|14502.07|14422.07|14501.45|14421.45|9
1725179280000|2024-09-01 08:28:00|14501.62|14421.62|14501.77|14421.77|14501.77|14421.77|14501.08|14421.08|10
1725179290000|2024-09-01 08:28:10|14501.79|14421.79|14501.71|14421.71|14501.79|14421.79|14501.54|14421.54|7
1725179300000|2024-09-01 08:28:20|14501.7|14421.7|14503.73|14423.73|14503.73|14423.73|14501.7|14421.7|9
1725179310000|2024-09-01 08:28:30|14503.74|14423.74|14503.76|14423.76|14503.76|14423.76|14503.74|14423.74|7
1725179320000|2024-09-01 08:28:40|14503.77|14423.77|14503.73|14423.73|14503.8|14423.8|14503.73|14423.73|5
1725179330000|2024-09-01 08:28:50|14504.69|14424.69|14504.44|14424.44|14504.73|14424.73|14504.44|14424.44|7
1725179340000|2024-09-01 08:29:00|14504.46|14424.46|14507.9|14427.9|14507.9|14427.9|14504.25|14424.25|9
1725179350000|2024-09-01 08:29:10|14507.89|14427.89|14505.86|14425.86|14507.89|14427.89|14505.86|14425.86|10
1725179360000|2024-09-01 08:29:20|14505.95|14425.95|14505.76|14425.76|14506.18|14426.18|14505.65|14425.65|9
1725179370000|2024-09-01 08:29:30|14505.75|14425.75|14505.25|14425.25|14505.75|14425.75|14505.25|14425.25|9
1725179380000|2024-09-01 08:29:40|14505.19|14425.19|14503.46|14423.46|14505.19|14425.19|14503.46|14423.46|10
1725179390000|2024-09-01 08:29:50|14503.27|14423.27|14498.76|14418.76|14503.27|14423.27|14498.76|14418.76|10
1725179400000|2024-09-01 08:30:00|14498.38|14418.38|14490.33|14410.33|14498.38|14418.38|14490.33|14410.33|10
1725179410000|2024-09-01 08:30:10|14490.87|14410.87|14490.46|14410.46|14491.6|14411.6|14490.38|14410.38|10
1725179420000|2024-09-01 08:30:20|14490.61|14410.61|14489.38|14409.38|14490.92|14410.92|14489.38|14409.38|10
1725179430000|2024-09-01 08:30:30|14488.98|14408.98|14486.42|14406.42|14488.98|14408.98|14486.42|14406.42|10
1725179440000|2024-09-01 08:30:40|14486.08|14406.08|14483.16|14403.16|14486.08|14406.08|14482.46|14402.46|10
1725179450000|2024-09-01 08:30:50|14482.49|14402.49|14481.16|14401.16|14482.49|14402.49|14481.16|14401.16|9
1725179460000|2024-09-01 08:31:00|14481.03|14401.03|14480.14|14400.14|14481.03|14401.03|14479.65|14399.65|10
1725179470000|2024-09-01 08:31:10|14480.13|14400.13|14481.42|14401.42|14481.42|14401.42|14480.13|14400.13|9
1725179480000|2024-09-01 08:31:20|14481.65|14401.65|14483.35|14403.35|14483.35|14403.35|14481.65|14401.65|8
1725179490000|2024-09-01 08:31:30|14482.79|14402.79|14482.79|14402.79|14482.84|14402.84|14482.15|14402.15|10
1725179500000|2024-09-01 08:31:40|14481.86|14401.86|14482.05|14402.05|14482.17|14402.17|14481.53|14401.53|7
1725179510000|2024-09-01 08:31:50|14482.33|14402.33|14482.19|14402.19|14482.5|14402.5|14482.08|14402.08|10
1725179520000|2024-09-01 08:32:00|14482.21|14402.21|14481.93|14401.93|14482.21|14402.21|14481.84|14401.84|9
1725179530000|2024-09-01 08:32:10|14481.85|14401.85|14481.81|14401.81|14482.29|14402.29|14481.74|14401.74|8
1725179540000|2024-09-01 08:32:20|14481.84|14401.84|14482.12|14402.12|14482.35|14402.35|14481.84|14401.84|9
1725179550000|2024-09-01 08:32:30|14482.11|14402.11|14479.96|14399.96|14482.11|14402.11|14479.89|14399.89|9
1725179560000|2024-09-01 08:32:40|14479.94|14399.94|14481.43|14401.43|14481.43|14401.43|14479.94|14399.94|9
1725179570000|2024-09-01 08:32:50|14481.47|14401.47|14480.55|14400.55|14481.5|14401.5|14480.55|14400.55|9
1725179580000|2024-09-01 08:33:00|14480.62|14400.62|14479.28|14399.28|14480.62|14400.62|14478.87|14398.87|8
1725179590000|2024-09-01 08:33:10|14479.32|14399.32|14479.62|14399.62|14479.62|14399.62|14479.3|14399.3|9
1725179600000|2024-09-01 08:33:20|14479.6|14399.6|14480.82|14400.82|14480.82|14400.82|14479.6|14399.6|9
1725179610000|2024-09-01 08:33:30|14480.69|14400.69|14478.06|14398.06|14480.69|14400.69|14478.06|14398.06|7
1725179620000|2024-09-01 08:33:40|14477.65|14397.65|14477.56|14397.56|14477.65|14397.65|14477.27|14397.27|9
1725179630000|2024-09-01 08:33:50|14477.57|14397.57|14477.57|14397.57|14477.7|14397.7|14477.57|14397.57|3
1725179640000|2024-09-01 08:34:00|14477.73|14397.73|14478.24|14398.24|14478.59|14398.59|14477.73|14397.73|8
1725179650000|2024-09-01 08:34:10|14477.62|14397.62|14476.82|14396.82|14477.62|14397.62|14476.82|14396.82|9
1725179660000|2024-09-01 08:34:20|14478.14|14398.14|14479.46|14399.46|14479.47|14399.47|14478.14|14398.14|8
1725179670000|2024-09-01 08:34:30|14479.47|14399.47|14478.59|14398.59|14479.47|14399.47|14478.59|14398.59|6
1725179680000|2024-09-01 08:34:40|14478.16|14398.16|14476.32|14396.32|14478.16|14398.16|14476.32|14396.32|10
1725179690000|2024-09-01 08:34:50|14476.63|14396.63|14473.41|14393.41|14476.73|14396.73|14473.41|14393.41|10
1725179700000|2024-09-01 08:35:00|14473.34|14393.34|14471.52|14391.52|14473.34|14393.34|14471.52|14391.52|9
1725179710000|2024-09-01 08:35:10|14471.32|14391.32|14471.3|14391.3|14471.43|14391.43|14471.14|14391.14|9
1725179720000|2024-09-01 08:35:20|14471.46|14391.46|14472.54|14392.54|14473.07|14393.07|14471.46|14391.46|10
1725179730000|2024-09-01 08:35:30|14473.11|14393.11|14473.77|14393.77|14473.77|14393.77|14472.93|14392.93|9
1725179740000|2024-09-01 08:35:40|14474.14|14394.14|14474.43|14394.43|14474.46|14394.46|14474.14|14394.14|8
1725179750000|2024-09-01 08:35:50|14475.1|14395.1|14473.11|14393.11|14476.42|14396.42|14473.11|14393.11|9
1725179760000|2024-09-01 08:36:00|14473.04|14393.04|14472.74|14392.74|14473.04|14393.04|14472.51|14392.51|7
1725179770000|2024-09-01 08:36:10|14473.05|14393.05|14473.99|14393.99|14473.99|14393.99|14473.05|14393.05|8
1725179780000|2024-09-01 08:36:20|14474.01|14394.01|14475.25|14395.25|14475.25|14395.25|14474.01|14394.01|10
1725179790000|2024-09-01 08:36:30|14475.29|14395.29|14474.22|14394.22|14475.29|14395.29|14474.13|14394.13|8
1725179800000|2024-09-01 08:36:40|14474.04|14394.04|14480.17|14400.17|14480.54|14400.54|14473.94|14393.94|8
1725179810000|2024-09-01 08:36:50|14480.37|14400.37|14477.3|14397.3|14480.37|14400.37|14473.79|14393.79|10
1725179820000|2024-09-01 08:37:00|14477.26|14397.26|14477.34|14397.34|14477.34|14397.34|14477.21|14397.21|8
1725179830000|2024-09-01 08:37:10|14477.7|14397.7|14477.41|14397.41|14477.74|14397.74|14477.39|14397.39|7
1725179840000|2024-09-01 08:37:20|14477.43|14397.43|14477.98|14397.98|14477.98|14397.98|14477.43|14397.43|9
1725179850000|2024-09-01 08:37:30|14478.24|14398.24|14485.72|14405.72|14485.72|14405.72|14478.24|14398.24|8
1725179860000|2024-09-01 08:37:40|14485.78|14405.78|14485.8|14405.8|14485.8|14405.8|14485.74|14405.74|5
1725179870000|2024-09-01 08:37:50|14485.79|14405.79|14486.28|14406.28|14486.28|14406.28|14485.75|14405.75|9
1725179880000|2024-09-01 08:38:00|14486.31|14406.31|14486.7|14406.7|14486.76|14406.76|14486.31|14406.31|9
1725179890000|2024-09-01 08:38:10|14486.82|14406.82|14488.35|14408.35|14489.78|14409.78|14486.82|14406.82|9
1725179900000|2024-09-01 08:38:20|14488.54|14408.54|14489.68|14409.68|14490.72|14410.72|14488.54|14408.54|10
1725179910000|2024-09-01 08:38:30|14489.49|14409.49|14489.49|14409.49|14489.49|14409.49|14488.4|14408.4|10
1725179920000|2024-09-01 08:38:40|14489.37|14409.37|14488.24|14408.24|14489.95|14409.95|14488.24|14408.24|10
1725179930000|2024-09-01 08:38:50|14488.23|14408.23|14487.89|14407.89|14488.41|14408.41|14487.89|14407.89|5
1725179940000|2024-09-01 08:39:00|14487.88|14407.88|14486.19|14406.19|14487.88|14407.88|14486.19|14406.19|7
1725179950000|2024-09-01 08:39:10|14486.18|14406.18|14485.6|14405.6|14486.18|14406.18|14485.6|14405.6|6
1725179960000|2024-09-01 08:39:20|14485.32|14405.32|14483.75|14403.75|14485.32|14405.32|14483.75|14403.75|8
1725179970000|2024-09-01 08:39:30|14483.73|14403.73|14483.45|14403.45|14483.89|14403.89|14483.42|14403.42|6
1725179980000|2024-09-01 08:39:40|14483.7|14403.7|14483.27|14403.27|14483.7|14403.7|14482.04|14402.04|9
1725179990000|2024-09-01 08:39:50|14483.29|14403.29|14483.75|14403.75|14483.9|14403.9|14483.29|14403.29|8
1725180000000|2024-09-01 08:40:00|14483.62|14403.62|14483.46|14403.46|14483.62|14403.62|14483.39|14403.39|8
1725180010000|2024-09-01 08:40:10|14483.45|14403.45|14484.47|14404.47|14484.47|14404.47|14482.42|14402.42|8
1725180020000|2024-09-01 08:40:20|14484.65|14404.65|14484.77|14404.77|14484.79|14404.79|14484.65|14404.65|9
1725180030000|2024-09-01 08:40:30|14484.76|14404.76|14484.37|14404.37|14484.76|14404.76|14484.09|14404.09|7
1725180040000|2024-09-01 08:40:40|14484.45|14404.45|14484.65|14404.65|14484.65|14404.65|14484.45|14404.45|6
1725180050000|2024-09-01 08:40:50|14484.7|14404.7|14485.06|14405.06|14485.06|14405.06|14484.7|14404.7|5
1725180060000|2024-09-01 08:41:00|14485.17|14405.17|14485.37|14405.37|14485.43|14405.43|14485.17|14405.17|4
1725180070000|2024-09-01 08:41:10|14485.38|14405.38|14485.72|14405.72|14485.72|14405.72|14485.38|14405.38|7
1725180080000|2024-09-01 08:41:20|14485.66|14405.66|14485.85|14405.85|14485.91|14405.91|14485.66|14405.66|6
1725180090000|2024-09-01 08:41:30|14485.74|14405.74|14485.58|14405.58|14485.74|14405.74|14485.55|14405.55|7
1725180100000|2024-09-01 08:41:40|14485.74|14405.74|14486.96|14406.96|14486.96|14406.96|14485.74|14405.74|8
1725180110000|2024-09-01 08:41:50|14487|14407|14479.81|14399.81|14487.27|14407.27|14479.64|14399.64|9
1725180120000|2024-09-01 08:42:00|14479.86|14399.86|14478.47|14398.47|14480.06|14400.06|14478.47|14398.47|6
1725180130000|2024-09-01 08:42:10|14478.34|14398.34|14478.33|14398.33|14478.46|14398.46|14478.16|14398.16|9
1725180140000|2024-09-01 08:42:20|14478.32|14398.32|14477.96|14397.96|14478.32|14398.32|14477.96|14397.96|7
1725180150000|2024-09-01 08:42:30|14477.97|14397.97|14479.45|14399.45|14479.47|14399.47|14477.86|14397.86|9
1725180160000|2024-09-01 08:42:40|14479.46|14399.46|14478.55|14398.55|14479.46|14399.46|14478.48|14398.48|9
1725180170000|2024-09-01 08:42:50|14478.53|14398.53|14478.55|14398.55|14478.58|14398.58|14478.53|14398.53|5
1725180180000|2024-09-01 08:43:00|14478.56|14398.56|14478.4|14398.4|14478.57|14398.57|14478.31|14398.31|8
1725180190000|2024-09-01 08:43:10|14478.42|14398.42|14476.81|14396.81|14478.47|14398.47|14476.81|14396.81|9
1725180200000|2024-09-01 08:43:20|14476.8|14396.8|14479.39|14399.39|14479.39|14399.39|14476.8|14396.8|8
1725180210000|2024-09-01 08:43:30|14479.43|14399.43|14479.88|14399.88|14479.88|14399.88|14479.43|14399.43|7
1725180220000|2024-09-01 08:43:40|14479.78|14399.78|14479.96|14399.96|14479.96|14399.96|14479.74|14399.74|5
1725180230000|2024-09-01 08:43:50|14480.01|14400.01|14480.35|14400.35|14480.35|14400.35|14480.01|14400.01|6
1725180240000|2024-09-01 08:44:00|14480.66|14400.66|14480.61|14400.61|14480.68|14400.68|14479.16|14399.16|10
1725180250000|2024-09-01 08:44:10|14480.73|14400.73|14480.15|14400.15|14480.8|14400.8|14480.11|14400.11|9
1725180260000|2024-09-01 08:44:20|14479.95|14399.95|14478.04|14398.04|14479.95|14399.95|14478.04|14398.04|9
1725180270000|2024-09-01 08:44:30|14478.01|14398.01|14477.71|14397.71|14478.02|14398.02|14477.56|14397.56|10
1725180280000|2024-09-01 08:44:40|14476.98|14396.98|14476.98|14396.98|14477.32|14397.32|14476.61|14396.61|10
1725180290000|2024-09-01 08:44:50|14476.64|14396.64|14477.02|14397.02|14477.03|14397.03|14476.64|14396.64|8
1725180300000|2024-09-01 08:45:00|14476.92|14396.92|14476.69|14396.69|14476.92|14396.92|14475.09|14395.09|10
1725180310000|2024-09-01 08:45:10|14476.88|14396.88|14476.88|14396.88|14476.94|14396.94|14476.78|14396.78|10
1725180320000|2024-09-01 08:45:20|14476.86|14396.86|14475.24|14395.24|14476.88|14396.88|14475.24|14395.24|6
1725180330000|2024-09-01 08:45:30|14475.13|14395.13|14476.45|14396.45|14476.45|14396.45|14474.95|14394.95|10
1725180340000|2024-09-01 08:45:40|14476.67|14396.67|14476.51|14396.51|14476.67|14396.67|14476.19|14396.19|6
1725180350000|2024-09-01 08:45:50|14476.46|14396.46|14475.67|14395.67|14476.47|14396.47|14475.67|14395.67|8
1725180360000|2024-09-01 08:46:00|14475.55|14395.55|14475.16|14395.16|14475.57|14395.57|14475.16|14395.16|8
1725180370000|2024-09-01 08:46:10|14475.1|14395.1|14473.22|14393.22|14475.1|14395.1|14473.22|14393.22|9
1725180380000|2024-09-01 08:46:20|14473.31|14393.31|14473.39|14393.39|14473.39|14393.39|14473.06|14393.06|9
1725180390000|2024-09-01 08:46:30|14473.37|14393.37|14474.03|14394.03|14474.23|14394.23|14473.37|14393.37|7
1725180400000|2024-09-01 08:46:40|14474.3|14394.3|14473.91|14393.91|14474.3|14394.3|14473.8|14393.8|7
1725180410000|2024-09-01 08:46:50|14473.93|14393.93|14477.44|14397.44|14477.98|14397.98|14473.91|14393.91|9
1725180420000|2024-09-01 08:47:00|14477.43|14397.43|14477.7|14397.7|14477.71|14397.71|14477.42|14397.42|8
1725180430000|2024-09-01 08:47:10|14477.71|14397.71|14476.93|14396.93|14477.75|14397.75|14476.93|14396.93|10
1725180440000|2024-09-01 08:47:20|14476.95|14396.95|14476.26|14396.26|14476.95|14396.95|14475.38|14395.38|10
1725180450000|2024-09-01 08:47:30|14476.66|14396.66|14475.32|14395.32|14476.66|14396.66|14475.32|14395.32|10
1725180460000|2024-09-01 08:47:40|14475.31|14395.31|14472.86|14392.86|14475.31|14395.31|14472.85|14392.85|10
1725180470000|2024-09-01 08:47:50|14472.68|14392.68|14472.58|14392.58|14472.68|14392.68|14472.58|14392.58|6
1725180480000|2024-09-01 08:48:00|14473.21|14393.21|14472.52|14392.52|14474.48|14394.48|14472.51|14392.51|9
1725180490000|2024-09-01 08:48:10|14472.53|14392.53|14471.58|14391.58|14472.77|14392.77|14471.47|14391.47|10
1725180500000|2024-09-01 08:48:20|14471.51|14391.51|14471.33|14391.33|14471.57|14391.57|14471.2|14391.2|7
1725180510000|2024-09-01 08:48:30|14471.42|14391.42|14471.69|14391.69|14471.78|14391.78|14471.4|14391.4|9
1725180520000|2024-09-01 08:48:40|14471.71|14391.71|14469.94|14389.94|14472.02|14392.02|14469.87|14389.87|9
1725180530000|2024-09-01 08:48:50|14469.73|14389.73|14469.25|14389.25|14469.86|14389.86|14469.2|14389.2|8
1725180540000|2024-09-01 08:49:00|14469.23|14389.23|14469.34|14389.34|14469.36|14389.36|14469.19|14389.19|7
1725180550000|2024-09-01 08:49:10|14469.32|14389.32|14469.57|14389.57|14469.71|14389.71|14469.32|14389.32|8
1725180560000|2024-09-01 08:49:20|14469.54|14389.54|14467.35|14387.35|14469.54|14389.54|14467.35|14387.35|9
1725180570000|2024-09-01 08:49:30|14467.36|14387.36|14468.59|14388.59|14468.59|14388.59|14467.36|14387.36|8
1725180580000|2024-09-01 08:49:40|14468.6|14388.6|14471.07|14391.07|14471.07|14391.07|14468.6|14388.6|9
1725180590000|2024-09-01 08:49:50|14470.11|14390.11|14470.8|14390.8|14471.05|14391.05|14470.11|14390.11|9
1725180600000|2024-09-01 08:50:00|14470.78|14390.78|14471.62|14391.62|14471.62|14391.62|14470.77|14390.77|9
1725180610000|2024-09-01 08:50:10|14471.84|14391.84|14470.99|14390.99|14471.93|14391.93|14470.99|14390.99|10
1725180620000|2024-09-01 08:50:20|14470.98|14390.98|14470.1|14390.1|14471|14391|14470.08|14390.08|5
1725180630000|2024-09-01 08:50:30|14470.08|14390.08|14467.41|14387.41|14470.08|14390.08|14467.22|14387.22|9
1725180640000|2024-09-01 08:50:40|14467.49|14387.49|14467.61|14387.61|14467.61|14387.61|14467.43|14387.43|7
1725180650000|2024-09-01 08:50:50|14467.65|14387.65|14467.98|14387.98|14467.98|14387.98|14467.65|14387.65|8
1725180660000|2024-09-01 08:51:00|14467.99|14387.99|14468.27|14388.27|14468.37|14388.37|14467.99|14387.99|8
1725180670000|2024-09-01 08:51:10|14468.1|14388.1|14468.37|14388.37|14468.42|14388.42|14467.99|14387.99|7
1725180680000|2024-09-01 08:51:20|14468.52|14388.52|14469.15|14389.15|14469.15|14389.15|14468.52|14388.52|10
1725180690000|2024-09-01 08:51:30|14468.98|14388.98|14474.82|14394.82|14474.98|14394.98|14468.98|14388.98|8
1725180700000|2024-09-01 08:51:40|14474.68|14394.68|14475.47|14395.47|14475.47|14395.47|14474.67|14394.67|9
1725180710000|2024-09-01 08:51:50|14475.74|14395.74|14475.76|14395.76|14475.76|14395.76|14475.74|14395.74|3
1725180720000|2024-09-01 08:52:00|14475.75|14395.75|14475.57|14395.57|14475.79|14395.79|14475.57|14395.57|7
1725180730000|2024-09-01 08:52:10|14475.5|14395.5|14475.65|14395.65|14475.92|14395.92|14475.45|14395.45|9
1725180740000|2024-09-01 08:52:20|14475.74|14395.74|14470.95|14390.95|14475.81|14395.81|14470.95|14390.95|8
1725180750000|2024-09-01 08:52:30|14470.77|14390.77|14470.49|14390.49|14470.79|14390.79|14470.48|14390.48|7
1725180760000|2024-09-01 08:52:40|14470.73|14390.73|14470.39|14390.39|14470.73|14390.73|14470.39|14390.39|8
1725180770000|2024-09-01 08:52:50|14470.45|14390.45|14470.28|14390.28|14470.51|14390.51|14470.28|14390.28|5
1725180780000|2024-09-01 08:53:00|14470.17|14390.17|14470.18|14390.18|14470.24|14390.24|14470.17|14390.17|5
1725180790000|2024-09-01 08:53:10|14470.15|14390.15|14471.92|14391.92|14471.92|14391.92|14470.1|14390.1|7
1725180800000|2024-09-01 08:53:20|14471.59|14391.59|14471.91|14391.91|14471.91|14391.91|14471.48|14391.48|4
1725180810000|2024-09-01 08:53:30|14472.18|14392.18|14473.14|14393.14|14473.3|14393.3|14472.18|14392.18|10
1725180820000|2024-09-01 08:53:40|14473.29|14393.29|14472.81|14392.81|14473.29|14393.29|14472.41|14392.41|9
1725180830000|2024-09-01 08:53:50|14472.82|14392.82|14473.37|14393.37|14473.37|14393.37|14472.82|14392.82|5
1725180840000|2024-09-01 08:54:00|14473.35|14393.35|14473.57|14393.57|14473.57|14393.57|14473.27|14393.27|7
1725180850000|2024-09-01 08:54:10|14473.61|14393.61|14474|14394|14474|14394|14473.61|14393.61|7
1725180860000|2024-09-01 08:54:20|14473.97|14393.97|14473.71|14393.71|14473.97|14393.97|14473.71|14393.71|5
1725180870000|2024-09-01 08:54:30|14473.7|14393.7|14472.58|14392.58|14473.7|14393.7|14472.58|14392.58|8
1725180880000|2024-09-01 08:54:40|14472.57|14392.57|14473.65|14393.65|14473.65|14393.65|14472.55|14392.55|10
1725180890000|2024-09-01 08:54:50|14473.66|14393.66|14473.65|14393.65|14473.69|14393.69|14473.5|14393.5|7
1725180900000|2024-09-01 08:55:00|14473.66|14393.66|14474.46|14394.46|14474.46|14394.46|14473.66|14393.66|10
1725180910000|2024-09-01 08:55:10|14474.45|14394.45|14474.48|14394.48|14474.49|14394.49|14474.45|14394.45|4
1725180920000|2024-09-01 08:55:20|14474.62|14394.62|14474.14|14394.14|14474.62|14394.62|14473.8|14393.8|10
1725180930000|2024-09-01 08:55:30|14474.05|14394.05|14474.1|14394.1|14474.1|14394.1|14473.92|14393.92|8
1725180940000|2024-09-01 08:55:40|14474.12|14394.12|14474.01|14394.01|14474.58|14394.58|14474.01|14394.01|6
1725180950000|2024-09-01 08:55:50|14474.02|14394.02|14476.03|14396.03|14476.03|14396.03|14474.02|14394.02|5
1725180960000|2024-09-01 08:56:00|14476.28|14396.28|14476.7|14396.7|14476.7|14396.7|14476.28|14396.28|7
1725180970000|2024-09-01 08:56:10|14476.41|14396.41|14476.93|14396.93|14476.93|14396.93|14476.33|14396.33|10
1725180980000|2024-09-01 08:56:20|14476.56|14396.56|14476.26|14396.26|14476.57|14396.57|14476.23|14396.23|7
1725180990000|2024-09-01 08:56:30|14476.17|14396.17|14474.19|14394.19|14476.17|14396.17|14474.19|14394.19|8
1725181000000|2024-09-01 08:56:40|14474.14|14394.14|14473.95|14393.95|14474.14|14394.14|14473.93|14393.93|7
1725181010000|2024-09-01 08:56:50|14473.94|14393.94|14473.95|14393.95|14473.95|14393.95|14473.94|14393.94|2
1725181020000|2024-09-01 08:57:00|14473.96|14393.96|14476.15|14396.15|14476.15|14396.15|14473.96|14393.96|10
1725181030000|2024-09-01 08:57:10|14476.2|14396.2|14476.27|14396.27|14476.27|14396.27|14476.2|14396.2|4
1725181040000|2024-09-01 08:57:20|14476.24|14396.24|14476.05|14396.05|14476.29|14396.29|14476.05|14396.05|9
1725181050000|2024-09-01 08:57:30|14476.01|14396.01|14476.5|14396.5|14476.5|14396.5|14475.87|14395.87|10
1725181060000|2024-09-01 08:57:40|14476.53|14396.53|14477.17|14397.17|14477.3|14397.3|14476.53|14396.53|9
1725181070000|2024-09-01 08:57:50|14477.16|14397.16|14478.43|14398.43|14478.43|14398.43|14476.99|14396.99|9
1725181080000|2024-09-01 08:58:00|14478.44|14398.44|14477.78|14397.78|14478.44|14398.44|14476.38|14396.38|10
1725181090000|2024-09-01 08:58:10|14478.27|14398.27|14479.48|14399.48|14479.48|14399.48|14478.27|14398.27|10
1725181100000|2024-09-01 08:58:20|14480.02|14400.02|14480.12|14400.12|14480.12|14400.12|14479.79|14399.79|8
1725181110000|2024-09-01 08:58:30|14480.1|14400.1|14480.64|14400.64|14480.87|14400.87|14479.96|14399.96|8
1725181120000|2024-09-01 08:58:40|14480.53|14400.53|14478.57|14398.57|14480.53|14400.53|14478.57|14398.57|10
1725181130000|2024-09-01 08:58:50|14478.56|14398.56|14476.3|14396.3|14478.56|14398.56|14476.3|14396.3|10
1725181140000|2024-09-01 08:59:00|14476.21|14396.21|14473.35|14393.35|14476.21|14396.21|14473.35|14393.35|9
1725181150000|2024-09-01 08:59:10|14473.26|14393.26|14474.35|14394.35|14474.35|14394.35|14473.06|14393.06|10
1725181160000|2024-09-01 08:59:20|14474.53|14394.53|14472.63|14392.63|14474.61|14394.61|14472.63|14392.63|10
1725181170000|2024-09-01 08:59:30|14472.55|14392.55|14472.27|14392.27|14473.27|14393.27|14472.27|14392.27|10
1725181180000|2024-09-01 08:59:40|14472.23|14392.23|14472.09|14392.09|14472.23|14392.23|14471.85|14391.85|8
1725181190000|2024-09-01 08:59:50|14472.1|14392.1|14472.12|14392.12|14472.12|14392.12|14472.1|14392.1|2
1725181200000|2024-09-01 09:00:00|14472.07|14392.07|14471.94|14391.94|14472.15|14392.15|14471.85|14391.85|10
1725181210000|2024-09-01 09:00:10|14471.85|14391.85|14471|14391|14471.88|14391.88|14471|14391|9
1725181220000|2024-09-01 09:00:20|14471.15|14391.15|14471.79|14391.79|14471.79|14391.79|14471.15|14391.15|8
1725181230000|2024-09-01 09:00:30|14471.87|14391.87|14471.97|14391.97|14472.45|14392.45|14471.76|14391.76|10
1725181240000|2024-09-01 09:00:40|14471.96|14391.96|14471.58|14391.58|14471.96|14391.96|14471.37|14391.37|9
1725181250000|2024-09-01 09:00:50|14471.45|14391.45|14469.96|14389.96|14471.45|14391.45|14469.96|14389.96|9
1725181260000|2024-09-01 09:01:00|14469.97|14389.97|14470.3|14390.3|14470.3|14390.3|14469.49|14389.49|7
1725181270000|2024-09-01 09:01:10|14469.63|14389.63|14469.19|14389.19|14470.23|14390.23|14469.19|14389.19|8
1725181280000|2024-09-01 09:01:20|14469.1|14389.1|14468.56|14388.56|14469.1|14389.1|14468.56|14388.56|10
1725181290000|2024-09-01 09:01:30|14468.23|14388.23|14468.54|14388.54|14468.65|14388.65|14468.02|14388.02|9
1725181300000|2024-09-01 09:01:40|14468.52|14388.52|14467.39|14387.39|14468.56|14388.56|14467.39|14387.39|7
1725181310000|2024-09-01 09:01:50|14467.04|14387.04|14467.93|14387.93|14467.93|14387.93|14466.75|14386.75|10
1725181320000|2024-09-01 09:02:00|14468.08|14388.08|14470.75|14390.75|14470.75|14390.75|14468.08|14388.08|9
1725181330000|2024-09-01 09:02:10|14471.07|14391.07|14472.05|14392.05|14472.05|14392.05|14471.07|14391.07|10
1725181340000|2024-09-01 09:02:20|14471.99|14391.99|14477.93|14397.93|14478.12|14398.12|14471.99|14391.99|10
1725181350000|2024-09-01 09:02:30|14477.58|14397.58|14477.39|14397.39|14477.58|14397.58|14477.08|14397.08|9
1725181360000|2024-09-01 09:02:40|14477.48|14397.48|14475.55|14395.55|14477.49|14397.49|14475.43|14395.43|10
1725181370000|2024-09-01 09:02:50|14475.91|14395.91|14477.35|14397.35|14477.35|14397.35|14475.91|14395.91|10
1725181380000|2024-09-01 09:03:00|14477.41|14397.41|14475.49|14395.49|14477.41|14397.41|14475.49|14395.49|10
1725181390000|2024-09-01 09:03:10|14475.5|14395.5|14474.57|14394.57|14475.72|14395.72|14474.56|14394.56|10
1725181400000|2024-09-01 09:03:20|14474.34|14394.34|14475.81|14395.81|14475.86|14395.86|14474.34|14394.34|10
1725181410000|2024-09-01 09:03:30|14475.79|14395.79|14473.61|14393.61|14475.79|14395.79|14473.61|14393.61|9
1725181420000|2024-09-01 09:03:40|14473.59|14393.59|14472.83|14392.83|14473.59|14393.59|14472.74|14392.74|9
1725181430000|2024-09-01 09:03:50|14472.82|14392.82|14472.68|14392.68|14472.82|14392.82|14472.53|14392.53|9
1725181440000|2024-09-01 09:04:00|14472.49|14392.49|14471.88|14391.88|14472.75|14392.75|14471.88|14391.88|8
1725181450000|2024-09-01 09:04:10|14471.42|14391.42|14470.77|14390.77|14471.42|14391.42|14470.77|14390.77|8
1725181460000|2024-09-01 09:04:20|14470.69|14390.69|14472.82|14392.82|14472.82|14392.82|14470.69|14390.69|9
1725181470000|2024-09-01 09:04:30|14472.8|14392.8|14468.32|14388.32|14472.8|14392.8|14468.32|14388.32|9
1725181480000|2024-09-01 09:04:40|14468.38|14388.38|14465.94|14385.94|14468.38|14388.38|14465.94|14385.94|7
1725181490000|2024-09-01 09:04:50|14465.79|14385.79|14464.94|14384.94|14465.79|14385.79|14464.94|14384.94|9
1725181500000|2024-09-01 09:05:00|14464.9|14384.9|14461.43|14381.43|14464.9|14384.9|14461.43|14381.43|10
1725181510000|2024-09-01 09:05:10|14461.24|14381.24|14460.85|14380.85|14461.24|14381.24|14460.85|14380.85|6
1725181520000|2024-09-01 09:05:20|14460.84|14380.84|14460.89|14380.89|14461.28|14381.28|14460.84|14380.84|10
1725181530000|2024-09-01 09:05:30|14460.82|14380.82|14460.86|14380.86|14460.88|14380.88|14460.81|14380.81|7
1725181540000|2024-09-01 09:05:40|14461.06|14381.06|14460.89|14380.89|14461.13|14381.13|14460.89|14380.89|9
1725181550000|2024-09-01 09:05:50|14460.62|14380.62|14459.81|14379.81|14460.63|14380.63|14459.81|14379.81|9
1725181560000|2024-09-01 09:06:00|14459.91|14379.91|14460.22|14380.22|14460.24|14380.24|14459.84|14379.84|9
1725181570000|2024-09-01 09:06:10|14459.91|14379.91|14462.82|14382.82|14462.82|14382.82|14459.91|14379.91|9
1725181580000|2024-09-01 09:06:20|14462.87|14382.87|14462.35|14382.35|14462.87|14382.87|14462.11|14382.11|8
1725181590000|2024-09-01 09:06:30|14462.64|14382.64|14463.51|14383.51|14463.88|14383.88|14462.64|14382.64|9
1725181600000|2024-09-01 09:06:40|14463.49|14383.49|14463.02|14383.02|14463.49|14383.49|14462.91|14382.91|6
1725181610000|2024-09-01 09:06:50|14462.96|14382.96|14462.29|14382.29|14462.96|14382.96|14462.29|14382.29|4
1725181620000|2024-09-01 09:07:00|14462.18|14382.18|14461.87|14381.87|14462.18|14382.18|14461.71|14381.71|8
1725181630000|2024-09-01 09:07:10|14461.97|14381.97|14461.74|14381.74|14462.09|14382.09|14461.74|14381.74|8
1725181640000|2024-09-01 09:07:20|14461.75|14381.75|14455.87|14375.87|14461.86|14381.86|14455.87|14375.87|10
1725181650000|2024-09-01 09:07:30|14455.85|14375.85|14457.5|14377.5|14457.5|14377.5|14455.83|14375.83|9
1725181660000|2024-09-01 09:07:40|14457.56|14377.56|14457.52|14377.52|14457.61|14377.61|14457.52|14377.52|6
1725181670000|2024-09-01 09:07:50|14457.78|14377.78|14459.01|14379.01|14459.01|14379.01|14457.63|14377.63|5
1725181680000|2024-09-01 09:08:00|14459.1|14379.1|14458.16|14378.16|14459.1|14379.1|14457.92|14377.92|9
1725181690000|2024-09-01 09:08:10|14457.29|14377.29|14455.81|14375.81|14457.29|14377.29|14455.31|14375.31|10
1725181700000|2024-09-01 09:08:20|14455.79|14375.79|14453.95|14373.95|14456.01|14376.01|14453.95|14373.95|9
1725181710000|2024-09-01 09:08:30|14453.86|14373.86|14454.59|14374.59|14454.59|14374.59|14453.69|14373.69|8
1725181720000|2024-09-01 09:08:40|14454.85|14374.85|14453.85|14373.85|14455.18|14375.18|14453.85|14373.85|8
1725181730000|2024-09-01 09:08:50|14454.36|14374.36|14455.88|14375.88|14456.01|14376.01|14454.3|14374.3|10
1725181740000|2024-09-01 09:09:00|14455.61|14375.61|14455.67|14375.67|14455.75|14375.75|14455.61|14375.61|5
1725181750000|2024-09-01 09:09:10|14455.61|14375.61|14456.66|14376.66|14456.66|14376.66|14455.61|14375.61|5
1725181760000|2024-09-01 09:09:20|14456.57|14376.57|14457.17|14377.17|14457.17|14377.17|14456.35|14376.35|10
1725181770000|2024-09-01 09:09:30|14457.2|14377.2|14457.33|14377.33|14457.58|14377.58|14457.18|14377.18|10
1725181780000|2024-09-01 09:09:40|14457.32|14377.32|14458.38|14378.38|14458.42|14378.42|14457.32|14377.32|10
1725181790000|2024-09-01 09:09:50|14458.36|14378.36|14458.77|14378.77|14458.79|14378.79|14458.36|14378.36|6
1725181800000|2024-09-01 09:10:00|14458.49|14378.49|14457.6|14377.6|14458.49|14378.49|14457.6|14377.6|7
1725181810000|2024-09-01 09:10:10|14457.7|14377.7|14458.92|14378.92|14458.92|14378.92|14457.7|14377.7|9
1725181820000|2024-09-01 09:10:20|14459.2|14379.2|14459.84|14379.84|14459.84|14379.84|14459.2|14379.2|9
1725181830000|2024-09-01 09:10:30|14459.85|14379.85|14459.76|14379.76|14459.99|14379.99|14459.76|14379.76|5
1725181840000|2024-09-01 09:10:40|14459.61|14379.61|14460.17|14380.17|14460.17|14380.17|14459.6|14379.6|10
1725181850000|2024-09-01 09:10:50|14460.23|14380.23|14460.5|14380.5|14460.53|14380.53|14460.23|14380.23|10
1725181860000|2024-09-01 09:11:00|14460.51|14380.51|14460.72|14380.72|14460.94|14380.94|14460.48|14380.48|8
1725181870000|2024-09-01 09:11:10|14460.85|14380.85|14461.18|14381.18|14461.2|14381.2|14460.84|14380.84|4
1725181880000|2024-09-01 09:11:20|14461.24|14381.24|14461.1|14381.1|14461.27|14381.27|14460.9|14380.9|10
1725181890000|2024-09-01 09:11:30|14461.09|14381.09|14460.16|14380.16|14461.23|14381.23|14459.7|14379.7|9
1725181900000|2024-09-01 09:11:40|14461.03|14381.03|14462.11|14382.11|14462.11|14382.11|14461.03|14381.03|9
1725181910000|2024-09-01 09:11:50|14461.91|14381.91|14462.08|14382.08|14462.09|14382.09|14461.77|14381.77|9
1725181920000|2024-09-01 09:12:00|14462.06|14382.06|14461.57|14381.57|14462.06|14382.06|14461.57|14381.57|9
1725181930000|2024-09-01 09:12:10|14461.62|14381.62|14461.51|14381.51|14461.62|14381.62|14461.19|14381.19|10
1725181940000|2024-09-01 09:12:20|14461.53|14381.53|14463.68|14383.68|14463.68|14383.68|14461.43|14381.43|10
1725181950000|2024-09-01 09:12:30|14463.81|14383.81|14463.7|14383.7|14464.06|14384.06|14463.43|14383.43|10
1725181960000|2024-09-01 09:12:40|14463.62|14383.62|14462.78|14382.78|14463.62|14383.62|14462.76|14382.76|9
1725181970000|2024-09-01 09:12:50|14462.64|14382.64|14462.13|14382.13|14462.64|14382.64|14462.13|14382.13|6
1725181980000|2024-09-01 09:13:00|14462.11|14382.11|14462.53|14382.53|14462.53|14382.53|14462.09|14382.09|8
1725181990000|2024-09-01 09:13:10|14462.5|14382.5|14463.21|14383.21|14463.21|14383.21|14462.5|14382.5|8
1725182000000|2024-09-01 09:13:20|14463.39|14383.39|14463.45|14383.45|14463.48|14383.48|14463.26|14383.26|10
1725182010000|2024-09-01 09:13:30|14463.39|14383.39|14464.7|14384.7|14464.7|14384.7|14463.39|14383.39|10
1725182020000|2024-09-01 09:13:40|14464.79|14384.79|14465.8|14385.8|14465.8|14385.8|14464.79|14384.79|10
1725182030000|2024-09-01 09:13:50|14465.85|14385.85|14466.85|14386.85|14466.85|14386.85|14465.85|14385.85|9
1725182040000|2024-09-01 09:14:00|14466.91|14386.91|14467.7|14387.7|14467.7|14387.7|14466.91|14386.91|7
1725182050000|2024-09-01 09:14:10|14467.9|14387.9|14468.65|14388.65|14468.65|14388.65|14467.9|14387.9|10
1725182060000|2024-09-01 09:14:20|14468.73|14388.73|14468.61|14388.61|14468.73|14388.73|14468.6|14388.6|9
1725182070000|2024-09-01 09:14:30|14468.7|14388.7|14468.32|14388.32|14468.77|14388.77|14468.32|14388.32|8
1725182080000|2024-09-01 09:14:40|14468.23|14388.23|14468.13|14388.13|14468.23|14388.23|14468.05|14388.05|8
1725182090000|2024-09-01 09:14:50|14468.27|14388.27|14468.19|14388.19|14468.35|14388.35|14468.19|14388.19|7
1725182100000|2024-09-01 09:15:00|14468.15|14388.15|14468.17|14388.17|14468.27|14388.27|14468.07|14388.07|7
1725182110000|2024-09-01 09:15:10|14468.22|14388.22|14468.51|14388.51|14468.53|14388.53|14468.22|14388.22|10
1725182120000|2024-09-01 09:15:20|14468.11|14388.11|14468.6|14388.6|14468.6|14388.6|14468.11|14388.11|9
1725182130000|2024-09-01 09:15:30|14468.61|14388.61|14469.28|14389.28|14469.28|14389.28|14468.57|14388.57|6
1725182140000|2024-09-01 09:15:40|14469.27|14389.27|14470.37|14390.37|14470.37|14390.37|14469.27|14389.27|10
1725182150000|2024-09-01 09:15:50|14470.41|14390.41|14474.21|14394.21|14474.21|14394.21|14470.41|14390.41|10
1725182160000|2024-09-01 09:16:00|14474.33|14394.33|14475.49|14395.49|14475.53|14395.53|14474.33|14394.33|10
1725182170000|2024-09-01 09:16:10|14475.5|14395.5|14475.99|14395.99|14475.99|14395.99|14475.5|14395.5|8
1725182180000|2024-09-01 09:16:20|14475.98|14395.98|14475.54|14395.54|14475.99|14395.99|14475.54|14395.54|7
1725182190000|2024-09-01 09:16:30|14475.6|14395.6|14474.85|14394.85|14475.69|14395.69|14474.82|14394.82|10
1725182200000|2024-09-01 09:16:40|14474.83|14394.83|14474.88|14394.88|14474.89|14394.89|14474.83|14394.83|7
1725182210000|2024-09-01 09:16:50|14474.89|14394.89|14475.52|14395.52|14475.52|14395.52|14474.89|14394.89|9
1725182220000|2024-09-01 09:17:00|14475.5|14395.5|14474.78|14394.78|14475.5|14395.5|14474.71|14394.71|8
1725182230000|2024-09-01 09:17:10|14475.12|14395.12|14476.02|14396.02|14476.35|14396.35|14475.12|14395.12|10
1725182240000|2024-09-01 09:17:20|14476.05|14396.05|14479.85|14399.85|14479.85|14399.85|14476.05|14396.05|10
1725182250000|2024-09-01 09:17:30|14480.52|14400.52|14483.49|14403.49|14483.71|14403.71|14480.52|14400.52|10
1725182260000|2024-09-01 09:17:40|14483.48|14403.48|14482.77|14402.77|14483.54|14403.54|14482.69|14402.69|9
1725182270000|2024-09-01 09:17:50|14482.78|14402.78|14482.96|14402.96|14482.96|14402.96|14482.72|14402.72|6
1725182280000|2024-09-01 09:18:00|14483|14403|14484.84|14404.84|14484.84|14404.84|14483|14403|8
1725182290000|2024-09-01 09:18:10|14484.85|14404.85|14484.84|14404.84|14484.87|14404.87|14484.84|14404.84|9
1725182300000|2024-09-01 09:18:20|14484.65|14404.65|14485.07|14405.07|14485.14|14405.14|14484.54|14404.54|8
1725182310000|2024-09-01 09:18:30|14486.2|14406.2|14489.49|14409.49|14489.49|14409.49|14486.2|14406.2|9
1725182320000|2024-09-01 09:18:40|14489.59|14409.59|14489.87|14409.87|14489.97|14409.97|14489.59|14409.59|8
1725182330000|2024-09-01 09:18:50|14490.06|14410.06|14490.45|14410.45|14490.64|14410.64|14490.06|14410.06|8
1725182340000|2024-09-01 09:19:00|14490.22|14410.22|14488.88|14408.88|14490.22|14410.22|14488.88|14408.88|8
1725182350000|2024-09-01 09:19:10|14488.87|14408.87|14488.71|14408.71|14488.91|14408.91|14488.68|14408.68|6
1725182360000|2024-09-01 09:19:20|14488.72|14408.72|14487.76|14407.76|14488.72|14408.72|14487.76|14407.76|8
1725182370000|2024-09-01 09:19:30|14487.55|14407.55|14486.61|14406.61|14487.55|14407.55|14486.61|14406.61|10
1725182380000|2024-09-01 09:19:40|14486.59|14406.59|14489.51|14409.51|14489.51|14409.51|14486.56|14406.56|10
1725182390000|2024-09-01 09:19:50|14489.77|14409.77|14490.23|14410.23|14490.23|14410.23|14489.77|14409.77|9
1725182400000|2024-09-01 09:20:00|14489.91|14409.91|14490.12|14410.12|14490.3|14410.3|14489.57|14409.57|10
1725182410000|2024-09-01 09:20:10|14490.11|14410.11|14490.78|14410.78|14490.78|14410.78|14490.11|14410.11|7
1725182420000|2024-09-01 09:20:20|14490.95|14410.95|14491.33|14411.33|14491.33|14411.33|14490.95|14410.95|8
1725182430000|2024-09-01 09:20:30|14491.26|14411.26|14491.37|14411.37|14491.86|14411.86|14491.17|14411.17|10
1725182440000|2024-09-01 09:20:40|14491.12|14411.12|14492.83|14412.83|14492.83|14412.83|14490.93|14410.93|9
1725182450000|2024-09-01 09:20:50|14493.41|14413.41|14494.56|14414.56|14494.56|14414.56|14493.41|14413.41|10
1725182460000|2024-09-01 09:21:00|14494.76|14414.76|14497.61|14417.61|14497.61|14417.61|14494.76|14414.76|7
1725182470000|2024-09-01 09:21:10|14498.56|14418.56|14497.83|14417.83|14498.84|14418.84|14497.82|14417.82|10
1725182480000|2024-09-01 09:21:20|14497.81|14417.81|14497.28|14417.28|14498.05|14418.05|14497.28|14417.28|9
1725182490000|2024-09-01 09:21:30|14497.24|14417.24|14495.32|14415.32|14497.24|14417.24|14495.32|14415.32|8
1725182500000|2024-09-01 09:21:40|14494.95|14414.95|14494.53|14414.53|14494.95|14414.95|14494.53|14414.53|8
1725182510000|2024-09-01 09:21:50|14494.55|14414.55|14493.64|14413.64|14494.55|14414.55|14493.61|14413.61|5
1725182520000|2024-09-01 09:22:00|14493.61|14413.61|14492.07|14412.07|14493.61|14413.61|14492.07|14412.07|10
1725182530000|2024-09-01 09:22:10|14492.04|14412.04|14491.28|14411.28|14492.09|14412.09|14491.28|14411.28|10
1725182540000|2024-09-01 09:22:20|14491.04|14411.04|14488.26|14408.26|14491.08|14411.08|14488.26|14408.26|10
1725182550000|2024-09-01 09:22:30|14488.15|14408.15|14488.2|14408.2|14488.2|14408.2|14488.03|14408.03|9
1725182560000|2024-09-01 09:22:40|14488.22|14408.22|14488.24|14408.24|14488.24|14408.24|14487.88|14407.88|10
1725182570000|2024-09-01 09:22:50|14488.22|14408.22|14489.54|14409.54|14489.54|14409.54|14487.91|14407.91|10
1725182580000|2024-09-01 09:23:00|14489.64|14409.64|14490.4|14410.4|14490.42|14410.42|14489.64|14409.64|10
1725182590000|2024-09-01 09:23:10|14490.48|14410.48|14491.74|14411.74|14491.74|14411.74|14490.47|14410.47|7
1725182600000|2024-09-01 09:23:20|14491.75|14411.75|14491.96|14411.96|14492.06|14412.06|14491.75|14411.75|9
1725182610000|2024-09-01 09:23:30|14491.95|14411.95|14492.8|14412.8|14492.86|14412.86|14491.95|14411.95|9
1725182620000|2024-09-01 09:23:40|14492.78|14412.78|14492.91|14412.91|14492.91|14412.91|14492.78|14412.78|4
1725182630000|2024-09-01 09:23:50|14492.88|14412.88|14492.6|14412.6|14492.99|14412.99|14492.6|14412.6|7
1725182640000|2024-09-01 09:24:00|14493.09|14413.09|14494.45|14414.45|14494.45|14414.45|14493.09|14413.09|7
1725182650000|2024-09-01 09:24:10|14494.38|14414.38|14496.31|14416.31|14496.31|14416.31|14494.38|14414.38|8
1725182660000|2024-09-01 09:24:20|14496.36|14416.36|14495.87|14415.87|14496.44|14416.44|14495.69|14415.69|9
1725182670000|2024-09-01 09:24:30|14495.8|14415.8|14496.06|14416.06|14496.06|14416.06|14495.53|14415.53|6
1725182680000|2024-09-01 09:24:40|14496.08|14416.08|14496.35|14416.35|14496.35|14416.35|14496.08|14416.08|6
1725182690000|2024-09-01 09:24:50|14496.24|14416.24|14497.66|14417.66|14497.66|14417.66|14496.24|14416.24|9
1725182700000|2024-09-01 09:25:00|14497.65|14417.65|14497.4|14417.4|14497.67|14417.67|14497.4|14417.4|6
1725182710000|2024-09-01 09:25:10|14497.38|14417.38|14496.32|14416.32|14497.38|14417.38|14496.3|14416.3|8
1725182720000|2024-09-01 09:25:20|14496.36|14416.36|14494.96|14414.96|14496.46|14416.46|14494.96|14414.96|8
1725182730000|2024-09-01 09:25:30|14494.31|14414.31|14492.28|14412.28|14494.31|14414.31|14492.28|14412.28|10
1725182740000|2024-09-01 09:25:40|14491.31|14411.31|14485.7|14405.7|14491.38|14411.38|14485.7|14405.7|10
1725182750000|2024-09-01 09:25:50|14485.45|14405.45|14483.99|14403.99|14485.45|14405.45|14483.99|14403.99|10
1725182760000|2024-09-01 09:26:00|14483.76|14403.76|14485.28|14405.28|14485.28|14405.28|14483.67|14403.67|10
1725182770000|2024-09-01 09:26:10|14485.21|14405.21|14485.52|14405.52|14485.78|14405.78|14485.21|14405.21|8
1725182780000|2024-09-01 09:26:20|14485.49|14405.49|14485.49|14405.49|14485.49|14405.49|14485.33|14405.33|9
1725182790000|2024-09-01 09:26:30|14485.55|14405.55|14485.11|14405.11|14485.58|14405.58|14485.11|14405.11|7
1725182800000|2024-09-01 09:26:40|14485.03|14405.03|14485.09|14405.09|14485.09|14405.09|14484.93|14404.93|7
1725182810000|2024-09-01 09:26:50|14485.18|14405.18|14485.81|14405.81|14485.81|14405.81|14485.18|14405.18|8
1725182820000|2024-09-01 09:27:00|14485.82|14405.82|14486.26|14406.26|14486.26|14406.26|14485.82|14405.82|9
1725182830000|2024-09-01 09:27:10|14486.32|14406.32|14487.04|14407.04|14487.04|14407.04|14486.32|14406.32|10
1725182840000|2024-09-01 09:27:20|14487.03|14407.03|14487.39|14407.39|14487.39|14407.39|14486.55|14406.55|8
1725182850000|2024-09-01 09:27:30|14487.13|14407.13|14487.83|14407.83|14487.99|14407.99|14486.87|14406.87|10
1725182860000|2024-09-01 09:27:40|14488.08|14408.08|14488.36|14408.36|14488.36|14408.36|14488.08|14408.08|4
1725182870000|2024-09-01 09:27:50|14488.34|14408.34|14489.95|14409.95|14489.95|14409.95|14488.19|14408.19|7
1725182880000|2024-09-01 09:28:00|14489.98|14409.98|14489.94|14409.94|14490.01|14410.01|14489.94|14409.94|5
1725182890000|2024-09-01 09:28:10|14489.92|14409.92|14489.47|14409.47|14489.93|14409.93|14489.47|14409.47|6
1725182900000|2024-09-01 09:28:20|14489.35|14409.35|14487.51|14407.51|14489.35|14409.35|14487.45|14407.45|10
1725182910000|2024-09-01 09:28:30|14487.52|14407.52|14487.48|14407.48|14487.52|14407.52|14487.37|14407.37|7
1725182920000|2024-09-01 09:28:40|14488.37|14408.37|14489.23|14409.23|14489.24|14409.24|14488.37|14408.37|8
1725182930000|2024-09-01 09:28:50|14489.25|14409.25|14489.23|14409.23|14489.25|14409.25|14489.23|14409.23|2
1725182940000|2024-09-01 09:29:00|14489.25|14409.25|14490.94|14410.94|14490.94|14410.94|14489.23|14409.23|8
1725182950000|2024-09-01 09:29:10|14491.28|14411.28|14492.79|14412.79|14492.79|14412.79|14491.28|14411.28|9
1725182960000|2024-09-01 09:29:20|14492.78|14412.78|14493.16|14413.16|14493.16|14413.16|14492.78|14412.78|7
1725182970000|2024-09-01 09:29:30|14493.18|14413.18|14493.14|14413.14|14493.18|14413.18|14493.04|14413.04|6
1725182980000|2024-09-01 09:29:40|14493.3|14413.3|14493.25|14413.25|14493.33|14413.33|14493.21|14413.21|8
1725182990000|2024-09-01 09:29:50|14493.48|14413.48|14493.46|14413.46|14493.99|14413.99|14493.46|14413.46|9
1725183000000|2024-09-01 09:30:00|14493.34|14413.34|14494.6|14414.6|14494.6|14414.6|14492.37|14412.37|9
1725183010000|2024-09-01 09:30:10|14494.77|14414.77|14495.37|14415.37|14495.59|14415.59|14494.77|14414.77|10
1725183020000|2024-09-01 09:30:20|14495.24|14415.24|14494.75|14414.75|14495.97|14415.97|14494.75|14414.75|10
1725183030000|2024-09-01 09:30:30|14494.45|14414.45|14495.1|14415.1|14495.1|14415.1|14493.92|14413.92|10
1725183040000|2024-09-01 09:30:40|14495.15|14415.15|14494.26|14414.26|14495.17|14415.17|14494.26|14414.26|9
1725183050000|2024-09-01 09:30:50|14494.07|14414.07|14493.72|14413.72|14494.07|14414.07|14493.72|14413.72|7
1725183060000|2024-09-01 09:31:00|14493.29|14413.29|14493.49|14413.49|14493.8|14413.8|14493.13|14413.13|9
1725183070000|2024-09-01 09:31:10|14493.5|14413.5|14493.27|14413.27|14493.67|14413.67|14493.27|14413.27|7
1725183080000|2024-09-01 09:31:20|14493.24|14413.24|14495.05|14415.05|14495.05|14415.05|14493.22|14413.22|6
1725183090000|2024-09-01 09:31:30|14495.53|14415.53|14497.01|14417.01|14497.01|14417.01|14495.53|14415.53|10
1725183100000|2024-09-01 09:31:40|14497.38|14417.38|14499.45|14419.45|14499.45|14419.45|14497.38|14417.38|9
1725183110000|2024-09-01 09:31:50|14500.19|14420.19|14504.4|14424.4|14504.4|14424.4|14500.19|14420.19|10
1725183120000|2024-09-01 09:32:00|14504.72|14424.72|14510.99|14430.99|14510.99|14430.99|14504.72|14424.72|10
1725183130000|2024-09-01 09:32:10|14510.89|14430.89|14511.7|14431.7|14511.84|14431.84|14510.64|14430.64|10
1725183140000|2024-09-01 09:32:20|14511.75|14431.75|14512.69|14432.69|14512.69|14432.69|14511.7|14431.7|10
1725183150000|2024-09-01 09:32:30|14512.77|14432.77|14513.48|14433.48|14513.53|14433.53|14512.77|14432.77|8
1725183160000|2024-09-01 09:32:40|14514.12|14434.12|14514.66|14434.66|14515.02|14435.02|14514.12|14434.12|9
1725183170000|2024-09-01 09:32:50|14514.83|14434.83|14514.69|14434.69|14515.39|14435.39|14514.69|14434.69|10
1725183180000|2024-09-01 09:33:00|14516.06|14436.06|14517.44|14437.44|14517.49|14437.49|14516.06|14436.06|10
1725183190000|2024-09-01 09:33:10|14517.39|14437.39|14516.11|14436.11|14517.39|14437.39|14516|14436|10
1725183200000|2024-09-01 09:33:20|14515.93|14435.93|14515.09|14435.09|14515.97|14435.97|14515.08|14435.08|10
1725183210000|2024-09-01 09:33:30|14515.11|14435.11|14513.98|14433.98|14515.14|14435.14|14513.79|14433.79|10
1725183220000|2024-09-01 09:33:40|14514.06|14434.06|14513.98|14433.98|14514.06|14434.06|14513.97|14433.97|7
1725183230000|2024-09-01 09:33:50|14513.99|14433.99|14516.82|14436.82|14516.82|14436.82|14513.99|14433.99|9
1725183240000|2024-09-01 09:34:00|14516.84|14436.84|14518.22|14438.22|14518.42|14438.42|14516.84|14436.84|10
1725183250000|2024-09-01 09:34:10|14518.21|14438.21|14517.34|14437.34|14518.8|14438.8|14517.34|14437.34|10
1725183260000|2024-09-01 09:34:20|14517.29|14437.29|14516.09|14436.09|14517.29|14437.29|14516.09|14436.09|10
1725183270000|2024-09-01 09:34:30|14516.08|14436.08|14517.83|14437.83|14517.83|14437.83|14516.08|14436.08|9
1725183280000|2024-09-01 09:34:40|14517.82|14437.82|14517.13|14437.13|14518.37|14438.37|14517.13|14437.13|8
1725183290000|2024-09-01 09:34:50|14516.66|14436.66|14516.24|14436.24|14516.66|14436.66|14516.24|14436.24|10
1725183300000|2024-09-01 09:35:00|14516.23|14436.23|14517.49|14437.49|14517.49|14437.49|14516.23|14436.23|7
1725183310000|2024-09-01 09:35:10|14517.62|14437.62|14519.33|14439.33|14519.33|14439.33|14517.62|14437.62|10
1725183320000|2024-09-01 09:35:20|14519.3|14439.3|14521.84|14441.84|14521.84|14441.84|14519.3|14439.3|7
1725183330000|2024-09-01 09:35:30|14521.93|14441.93|14520.89|14440.89|14521.93|14441.93|14520.83|14440.83|9
1725183340000|2024-09-01 09:35:40|14520.7|14440.7|14520.45|14440.45|14521.02|14441.02|14520.45|14440.45|8
1725183350000|2024-09-01 09:35:50|14520.42|14440.42|14520.17|14440.17|14520.91|14440.91|14520.17|14440.17|9
1725183360000|2024-09-01 09:36:00|14520.21|14440.21|14521.92|14441.92|14521.92|14441.92|14520.03|14440.03|9
1725183370000|2024-09-01 09:36:10|14521.98|14441.98|14522.74|14442.74|14522.74|14442.74|14521.98|14441.98|9
1725183380000|2024-09-01 09:36:20|14522.5|14442.5|14523.53|14443.53|14523.53|14443.53|14522.5|14442.5|8
1725183390000|2024-09-01 09:36:30|14523.54|14443.54|14523.39|14443.39|14523.69|14443.69|14523.35|14443.35|8
1725183400000|2024-09-01 09:36:40|14525.45|14445.45|14527.78|14447.78|14527.78|14447.78|14525.45|14445.45|10
1725183410000|2024-09-01 09:36:50|14528.23|14448.23|14528.03|14448.03|14529.09|14449.09|14528.03|14448.03|10
1725183420000|2024-09-01 09:37:00|14528.17|14448.17|14527.85|14447.85|14528.18|14448.18|14527.85|14447.85|9
1725183430000|2024-09-01 09:37:10|14527.71|14447.71|14527.64|14447.64|14527.71|14447.71|14527.51|14447.51|7
1725183440000|2024-09-01 09:37:20|14527.63|14447.63|14526.99|14446.99|14527.63|14447.63|14526.29|14446.29|8
1725183450000|2024-09-01 09:37:30|14527.03|14447.03|14528.73|14448.73|14529.45|14449.45|14527.03|14447.03|10
1725183460000|2024-09-01 09:37:40|14528.24|14448.24|14529.28|14449.28|14529.28|14449.28|14527.99|14447.99|10
1725183470000|2024-09-01 09:37:50|14529.38|14449.38|14529.16|14449.16|14529.49|14449.49|14529.15|14449.15|9
1725183480000|2024-09-01 09:38:00|14530.12|14450.12|14530.07|14450.07|14530.82|14450.82|14530.07|14450.07|10
1725183490000|2024-09-01 09:38:10|14530.09|14450.09|14530.81|14450.81|14530.86|14450.86|14529.45|14449.45|10
1725183500000|2024-09-01 09:38:20|14531.18|14451.18|14531.48|14451.48|14531.55|14451.55|14531.18|14451.18|10
1725183510000|2024-09-01 09:38:30|14531.49|14451.49|14532.07|14452.07|14532.07|14452.07|14531.49|14451.49|7
1725183520000|2024-09-01 09:38:40|14532.08|14452.08|14532.25|14452.25|14532.25|14452.25|14532.08|14452.08|5
1725183530000|2024-09-01 09:38:50|14532.54|14452.54|14534.28|14454.28|14534.48|14454.48|14532.4|14452.4|9
1725183540000|2024-09-01 09:39:00|14534.35|14454.35|14534.09|14454.09|14534.35|14454.35|14534.03|14454.03|8
1725183550000|2024-09-01 09:39:10|14534.3|14454.3|14534.78|14454.78|14534.78|14454.78|14534.3|14454.3|7
1725183560000|2024-09-01 09:39:20|14534.79|14454.79|14534.26|14454.26|14534.81|14454.81|14533.96|14453.96|10
1725183570000|2024-09-01 09:39:30|14534.25|14454.25|14534.5|14454.5|14534.5|14454.5|14533.94|14453.94|10
1725183580000|2024-09-01 09:39:40|14534.58|14454.58|14532.87|14452.87|14534.61|14454.61|14532.87|14452.87|10
1725183590000|2024-09-01 09:39:50|14532.81|14452.81|14531.41|14451.41|14532.81|14452.81|14531.39|14451.39|10
1725183600000|2024-09-01 09:40:00|14531.12|14451.12|14530.39|14450.39|14531.12|14451.12|14530.35|14450.35|8
1725183610000|2024-09-01 09:40:10|14530.36|14450.36|14530.84|14450.84|14530.84|14450.84|14530.36|14450.36|9
1725183620000|2024-09-01 09:40:20|14530.94|14450.94|14528.67|14448.67|14531.02|14451.02|14528.67|14448.67|10
1725183630000|2024-09-01 09:40:30|14528.4|14448.4|14523.86|14443.86|14528.4|14448.4|14523.86|14443.86|10
1725183640000|2024-09-01 09:40:40|14523.8|14443.8|14522.78|14442.78|14523.86|14443.86|14522.78|14442.78|7
1725183650000|2024-09-01 09:40:50|14522.73|14442.73|14522.42|14442.42|14522.85|14442.85|14522.42|14442.42|8
1725183660000|2024-09-01 09:41:00|14522.27|14442.27|14520.96|14440.96|14522.27|14442.27|14520.91|14440.91|9
1725183670000|2024-09-01 09:41:10|14520.89|14440.89|14520.56|14440.56|14521.05|14441.05|14520.56|14440.56|8
1725183680000|2024-09-01 09:41:20|14520.68|14440.68|14520.73|14440.73|14520.78|14440.78|14520.57|14440.57|9
1725183690000|2024-09-01 09:41:30|14520.75|14440.75|14520.7|14440.7|14520.75|14440.75|14520.47|14440.47|6
1725183700000|2024-09-01 09:41:40|14521.03|14441.03|14521.45|14441.45|14521.45|14441.45|14521.03|14441.03|7
1725183710000|2024-09-01 09:41:50|14521.51|14441.51|14521.42|14441.42|14521.51|14441.51|14521.39|14441.39|8
1725183720000|2024-09-01 09:42:00|14521.67|14441.67|14522.38|14442.38|14522.38|14442.38|14521.67|14441.67|9
1725183730000|2024-09-01 09:42:10|14522.39|14442.39|14522.47|14442.47|14522.59|14442.59|14522.28|14442.28|7
1725183740000|2024-09-01 09:42:20|14522.32|14442.32|14524.47|14444.47|14524.47|14444.47|14522.32|14442.32|8
1725183750000|2024-09-01 09:42:30|14524.46|14444.46|14526.4|14446.4|14526.4|14446.4|14524.46|14444.46|9
1725183760000|2024-09-01 09:42:40|14526.27|14446.27|14526.7|14446.7|14526.7|14446.7|14526.17|14446.17|8
1725183770000|2024-09-01 09:42:50|14526.82|14446.82|14526.1|14446.1|14527.64|14447.64|14525.95|14445.95|10
1725183780000|2024-09-01 09:43:00|14525.95|14445.95|14522.68|14442.68|14525.95|14445.95|14522.68|14442.68|10
1725183790000|2024-09-01 09:43:10|14522.19|14442.19|14520.54|14440.54|14522.94|14442.94|14520.54|14440.54|9
1725183800000|2024-09-01 09:43:20|14520.37|14440.37|14519.5|14439.5|14520.37|14440.37|14519.45|14439.45|9
1725183810000|2024-09-01 09:43:30|14519.38|14439.38|14519.42|14439.42|14519.64|14439.64|14519.1|14439.1|10
1725183820000|2024-09-01 09:43:40|14519.4|14439.4|14518.75|14438.75|14519.4|14439.4|14518.66|14438.66|8
1725183830000|2024-09-01 09:43:50|14518.88|14438.88|14515.04|14435.04|14518.88|14438.88|14515.04|14435.04|9
1725183840000|2024-09-01 09:44:00|14515.05|14435.05|14513.11|14433.11|14515.2|14435.2|14513.11|14433.11|9
1725183850000|2024-09-01 09:44:10|14513.1|14433.1|14512.27|14432.27|14513.1|14433.1|14512.19|14432.19|6
1725183860000|2024-09-01 09:44:20|14512.49|14432.49|14513.05|14433.05|14513.05|14433.05|14512.49|14432.49|7
1725183870000|2024-09-01 09:44:30|14513.04|14433.04|14512.87|14432.87|14513.06|14433.06|14512.83|14432.83|8
1725183880000|2024-09-01 09:44:40|14512.86|14432.86|14513.3|14433.3|14513.33|14433.33|14512.86|14432.86|8
1725183890000|2024-09-01 09:44:50|14513.54|14433.54|14513.8|14433.8|14513.88|14433.88|14513.54|14433.54|8
1725183900000|2024-09-01 09:45:00|14513.78|14433.78|14515.53|14435.53|14515.53|14435.53|14513.78|14433.78|8
1725183910000|2024-09-01 09:45:10|14515.65|14435.65|14515.86|14435.86|14515.89|14435.89|14515.65|14435.65|6
1725183920000|2024-09-01 09:45:20|14515.18|14435.18|14506.97|14426.97|14515.18|14435.18|14506.68|14426.68|6
1725183930000|2024-09-01 09:45:30|14506.72|14426.72|14505.97|14425.97|14506.78|14426.78|14505.97|14425.97|9
1725183940000|2024-09-01 09:45:40|14505.66|14425.66|14504.95|14424.95|14505.75|14425.75|14504.95|14424.95|10
1725183950000|2024-09-01 09:45:50|14504.94|14424.94|14505.48|14425.48|14505.48|14425.48|14504.93|14424.93|7
1725183960000|2024-09-01 09:46:00|14505.73|14425.73|14505.93|14425.93|14506.43|14426.43|14505.73|14425.73|10
1725183970000|2024-09-01 09:46:10|14505.94|14425.94|14506.33|14426.33|14506.33|14426.33|14505.94|14425.94|7
1725183980000|2024-09-01 09:46:20|14506.29|14426.29|14506.35|14426.35|14507.08|14427.08|14506.29|14426.29|9
1725183990000|2024-09-01 09:46:30|14506.29|14426.29|14504.66|14424.66|14506.33|14426.33|14504.66|14424.66|9
1725184000000|2024-09-01 09:46:40|14504.63|14424.63|14503.53|14423.53|14504.65|14424.65|14503.53|14423.53|7
1725184010000|2024-09-01 09:46:50|14503.52|14423.52|14496.88|14416.88|14503.52|14423.52|14496.88|14416.88|9
1725184020000|2024-09-01 09:47:00|14496.84|14416.84|14494.24|14414.24|14496.84|14416.84|14494.24|14414.24|8
1725184030000|2024-09-01 09:47:10|14493.68|14413.68|14490.46|14410.46|14493.68|14413.68|14490.46|14410.46|10
1725184040000|2024-09-01 09:47:20|14490.34|14410.34|14489.41|14409.41|14490.34|14410.34|14489.37|14409.37|10
1725184050000|2024-09-01 09:47:30|14489.25|14409.25|14489.57|14409.57|14489.57|14409.57|14489.25|14409.25|9
1725184060000|2024-09-01 09:47:40|14489.56|14409.56|14489.42|14409.42|14489.62|14409.62|14489.42|14409.42|9
1725184070000|2024-09-01 09:47:50|14489.28|14409.28|14490.22|14410.22|14490.22|14410.22|14489.05|14409.05|10
1725184080000|2024-09-01 09:48:00|14490.2|14410.2|14490.47|14410.47|14490.68|14410.68|14490.2|14410.2|9
1725184090000|2024-09-01 09:48:10|14490.4|14410.4|14489.81|14409.81|14490.4|14410.4|14489.81|14409.81|9
1725184100000|2024-09-01 09:48:20|14490.03|14410.03|14486.78|14406.78|14490.03|14410.03|14486.78|14406.78|7
1725184110000|2024-09-01 09:48:30|14486.58|14406.58|14484.56|14404.56|14486.58|14406.58|14484.34|14404.34|10
1725184120000|2024-09-01 09:48:40|14484.53|14404.53|14484|14404|14484.62|14404.62|14484|14404|10
1725184130000|2024-09-01 09:48:50|14484.05|14404.05|14484.99|14404.99|14484.99|14404.99|14484.04|14404.04|9
1725184140000|2024-09-01 09:49:00|14485.06|14405.06|14481.18|14401.18|14485.06|14405.06|14480.3|14400.3|10
1725184150000|2024-09-01 09:49:10|14480.58|14400.58|14481.33|14401.33|14481.33|14401.33|14480.37|14400.37|10
1725184160000|2024-09-01 09:49:20|14481.56|14401.56|14480.75|14400.75|14481.56|14401.56|14480.75|14400.75|9
1725184170000|2024-09-01 09:49:30|14481.02|14401.02|14480.67|14400.67|14481.02|14401.02|14480.67|14400.67|9
1725184180000|2024-09-01 09:49:40|14480.68|14400.68|14480.99|14400.99|14481.2|14401.2|14480.67|14400.67|9
1725184190000|2024-09-01 09:49:50|14480.98|14400.98|14480.27|14400.27|14481|14401|14480.27|14400.27|8
1725184200000|2024-09-01 09:50:00|14480.38|14400.38|14480.58|14400.58|14480.73|14400.73|14480.38|14400.38|9
1725184210000|2024-09-01 09:50:10|14480.59|14400.59|14479.41|14399.41|14480.68|14400.68|14479.41|14399.41|7
1725184220000|2024-09-01 09:50:20|14478.97|14398.97|14485.87|14405.87|14485.87|14405.87|14478.97|14398.97|10
1725184230000|2024-09-01 09:50:30|14485.94|14405.94|14485.81|14405.81|14485.94|14405.94|14485.61|14405.61|9
1725184240000|2024-09-01 09:50:40|14485.64|14405.64|14485.33|14405.33|14485.64|14405.64|14485.33|14405.33|8
1725184250000|2024-09-01 09:50:50|14485.32|14405.32|14485.7|14405.7|14485.7|14405.7|14485.32|14405.32|9
1725184260000|2024-09-01 09:51:00|14486.66|14406.66|14485.47|14405.47|14488.32|14408.32|14485.1|14405.1|10
1725184270000|2024-09-01 09:51:10|14485.59|14405.59|14478.02|14398.02|14485.59|14405.59|14478.02|14398.02|10
1725184280000|2024-09-01 09:51:20|14478.24|14398.24|14478.57|14398.57|14478.93|14398.93|14478.24|14398.24|8
1725184290000|2024-09-01 09:51:30|14478.64|14398.64|14478.8|14398.8|14479.19|14399.19|14478.64|14398.64|9
1725184300000|2024-09-01 09:51:40|14478.78|14398.78|14479.66|14399.66|14479.66|14399.66|14478.71|14398.71|8
1725184310000|2024-09-01 09:51:50|14479.67|14399.67|14479.42|14399.42|14479.82|14399.82|14479.42|14399.42|8
1725184320000|2024-09-01 09:52:00|14479.41|14399.41|14478.83|14398.83|14479.54|14399.54|14478.75|14398.75|8
1725184330000|2024-09-01 09:52:10|14478.65|14398.65|14478.84|14398.84|14478.84|14398.84|14477.18|14397.18|8
1725184340000|2024-09-01 09:52:20|14478.76|14398.76|14479.5|14399.5|14479.5|14399.5|14477.53|14397.53|10
1725184350000|2024-09-01 09:52:30|14479.77|14399.77|14479.41|14399.41|14480.29|14400.29|14479.41|14399.41|8
1725184360000|2024-09-01 09:52:40|14479.42|14399.42|14485.9|14405.9|14486.59|14406.59|14479.35|14399.35|8
1725184370000|2024-09-01 09:52:50|14485.66|14405.66|14487.56|14407.56|14487.56|14407.56|14485.66|14405.66|10
1725184380000|2024-09-01 09:53:00|14487.58|14407.58|14482.16|14402.16|14487.9|14407.9|14481.28|14401.28|9
1725184390000|2024-09-01 09:53:10|14481.71|14401.71|14479.97|14399.97|14482.87|14402.87|14479.97|14399.97|10
1725184400000|2024-09-01 09:53:20|14479.47|14399.47|14480.88|14400.88|14480.88|14400.88|14479.47|14399.47|10
1725184410000|2024-09-01 09:53:30|14481.4|14401.4|14480.73|14400.73|14481.8|14401.8|14480.73|14400.73|10
1725184420000|2024-09-01 09:53:40|14480.74|14400.74|14480.8|14400.8|14480.9|14400.9|14480.17|14400.17|8
1725184430000|2024-09-01 09:53:50|14480.38|14400.38|14481.36|14401.36|14481.36|14401.36|14480.38|14400.38|6
1725184440000|2024-09-01 09:54:00|14481.38|14401.38|14482.52|14402.52|14482.54|14402.54|14481.24|14401.24|10
1725184450000|2024-09-01 09:54:10|14482.3|14402.3|14482.73|14402.73|14482.73|14402.73|14481.56|14401.56|10
1725184460000|2024-09-01 09:54:20|14483.3|14403.3|14481.17|14401.17|14483.58|14403.58|14481.17|14401.17|10
1725184470000|2024-09-01 09:54:30|14481.27|14401.27|14481.66|14401.66|14481.87|14401.87|14481.27|14401.27|10
1725184480000|2024-09-01 09:54:40|14481.43|14401.43|14480.63|14400.63|14481.43|14401.43|14480.54|14400.54|9
1725184490000|2024-09-01 09:54:50|14480.62|14400.62|14480.48|14400.48|14480.67|14400.67|14480.33|14400.33|8
1725184500000|2024-09-01 09:55:00|14480.69|14400.69|14479.49|14399.49|14480.69|14400.69|14479.31|14399.31|9
1725184510000|2024-09-01 09:55:10|14479.57|14399.57|14479.46|14399.46|14479.61|14399.61|14479.2|14399.2|9
1725184520000|2024-09-01 09:55:20|14479.71|14399.71|14480.82|14400.82|14480.82|14400.82|14479.69|14399.69|9
1725184530000|2024-09-01 09:55:30|14480.95|14400.95|14480.1|14400.1|14480.95|14400.95|14479.96|14399.96|10
1725184540000|2024-09-01 09:55:40|14480.16|14400.16|14479.39|14399.39|14480.22|14400.22|14479.39|14399.39|9
1725184550000|2024-09-01 09:55:50|14479.38|14399.38|14479|14399|14479.42|14399.42|14479|14399|6
1725184560000|2024-09-01 09:56:00|14478.81|14398.81|14480.42|14400.42|14480.42|14400.42|14478.72|14398.72|10
1725184570000|2024-09-01 09:56:10|14480.44|14400.44|14480.14|14400.14|14480.46|14400.46|14479.89|14399.89|10
1725184580000|2024-09-01 09:56:20|14480.07|14400.07|14479.29|14399.29|14480.07|14400.07|14479.28|14399.28|9
1725184590000|2024-09-01 09:56:30|14479.27|14399.27|14480.56|14400.56|14480.56|14400.56|14479.27|14399.27|10
1725184600000|2024-09-01 09:56:40|14480.72|14400.72|14480.14|14400.14|14480.91|14400.91|14480.14|14400.14|7
1725184610000|2024-09-01 09:56:50|14480.08|14400.08|14481.85|14401.85|14481.85|14401.85|14480.08|14400.08|10
1725184620000|2024-09-01 09:57:00|14481.86|14401.86|14483.26|14403.26|14483.26|14403.26|14481.86|14401.86|9
1725184630000|2024-09-01 09:57:10|14483.68|14403.68|14482.5|14402.5|14483.77|14403.77|14482.5|14402.5|10
1725184640000|2024-09-01 09:57:20|14482.65|14402.65|14482.94|14402.94|14482.94|14402.94|14482.63|14402.63|8
1725184650000|2024-09-01 09:57:30|14482.96|14402.96|14482.81|14402.81|14482.96|14402.96|14482.81|14402.81|3
1725184660000|2024-09-01 09:57:40|14482.79|14402.79|14482.69|14402.69|14482.83|14402.83|14482.69|14402.69|7
1725184670000|2024-09-01 09:57:50|14482.76|14402.76|14480.31|14400.31|14482.76|14402.76|14480.31|14400.31|9
1725184680000|2024-09-01 09:58:00|14480.29|14400.29|14479.89|14399.89|14480.29|14400.29|14479.89|14399.89|8
1725184690000|2024-09-01 09:58:10|14479.73|14399.73|14479.9|14399.9|14479.9|14399.9|14479.08|14399.08|8
1725184700000|2024-09-01 09:58:20|14480.28|14400.28|14481.04|14401.04|14481.08|14401.08|14480.28|14400.28|10
1725184710000|2024-09-01 09:58:30|14481.44|14401.44|14481.02|14401.02|14481.44|14401.44|14481.02|14401.02|9
1725184720000|2024-09-01 09:58:40|14481.37|14401.37|14481.92|14401.92|14481.92|14401.92|14481.37|14401.37|9
1725184730000|2024-09-01 09:58:50|14481.93|14401.93|14481.59|14401.59|14481.94|14401.94|14481.59|14401.59|5
1725184740000|2024-09-01 09:59:00|14480.89|14400.89|14480.43|14400.43|14480.89|14400.89|14480.43|14400.43|9
1725184750000|2024-09-01 09:59:10|14480.34|14400.34|14481.41|14401.41|14481.41|14401.41|14480.34|14400.34|10
1725184760000|2024-09-01 09:59:20|14481.4|14401.4|14480.61|14400.61|14481.79|14401.79|14480.61|14400.61|9
1725184770000|2024-09-01 09:59:30|14480.41|14400.41|14480.09|14400.09|14480.41|14400.41|14480.09|14400.09|7
1725184780000|2024-09-01 09:59:40|14480.08|14400.08|14480.41|14400.41|14480.41|14400.41|14480.08|14400.08|3
1725184790000|2024-09-01 09:59:50|14480.39|14400.39|14480.01|14400.01|14480.51|14400.51|14479.99|14399.99|7
1725184800000|2024-09-01 10:00:00|14480.11|14400.11|14480.56|14400.56|14480.56|14400.56|14479.19|14399.19|9
1725184810000|2024-09-01 10:00:10|14480.78|14400.78|14479.1|14399.1|14480.78|14400.78|14479.1|14399.1|10
1725184820000|2024-09-01 10:00:20|14478.64|14398.64|14478.48|14398.48|14478.84|14398.84|14478.26|14398.26|10
1725184830000|2024-09-01 10:00:30|14478.41|14398.41|14478.37|14398.37|14478.41|14398.41|14477.57|14397.57|7
1725184840000|2024-09-01 10:00:40|14478.39|14398.39|14477.91|14397.91|14478.39|14398.39|14477.79|14397.79|8
1725184850000|2024-09-01 10:00:50|14477.72|14397.72|14477.13|14397.13|14477.72|14397.72|14477.13|14397.13|8
1725184860000|2024-09-01 10:01:00|14477.12|14397.12|14477.13|14397.13|14477.27|14397.27|14477.08|14397.08|10
1725184870000|2024-09-01 10:01:10|14478|14398|14478.49|14398.49|14478.75|14398.75|14478|14398|8
1725184880000|2024-09-01 10:01:20|14478.34|14398.34|14477.28|14397.28|14478.65|14398.65|14477.28|14397.28|10
1725184890000|2024-09-01 10:01:30|14477.06|14397.06|14476.95|14396.95|14477.16|14397.16|14476.86|14396.86|10
1725184900000|2024-09-01 10:01:40|14477.01|14397.01|14476.26|14396.26|14477.89|14397.89|14476.26|14396.26|10
1725184910000|2024-09-01 10:01:50|14476.32|14396.32|14475.16|14395.16|14476.32|14396.32|14475.16|14395.16|10
1725184920000|2024-09-01 10:02:00|14475.02|14395.02|14473.38|14393.38|14475.02|14395.02|14473.38|14393.38|10
1725184930000|2024-09-01 10:02:10|14473.1|14393.1|14474.41|14394.41|14474.41|14394.41|14472.97|14392.97|10
1725184940000|2024-09-01 10:02:20|14474.51|14394.51|14473.59|14393.59|14474.63|14394.63|14473.59|14393.59|10
1725184950000|2024-09-01 10:02:30|14474.07|14394.07|14474.08|14394.08|14474.51|14394.51|14474.07|14394.07|9
1725184960000|2024-09-01 10:02:40|14474.06|14394.06|14473.8|14393.8|14474.14|14394.14|14473.58|14393.58|9
1725184970000|2024-09-01 10:02:50|14473.78|14393.78|14474.33|14394.33|14474.36|14394.36|14473.77|14393.77|10
1725184980000|2024-09-01 10:03:00|14474.24|14394.24|14472.49|14392.49|14474.41|14394.41|14472.49|14392.49|9
1725184990000|2024-09-01 10:03:10|14472.41|14392.41|14473.56|14393.56|14473.56|14393.56|14472.36|14392.36|8
1725185000000|2024-09-01 10:03:20|14473.94|14393.94|14472.73|14392.73|14473.94|14393.94|14472.73|14392.73|9
1725185010000|2024-09-01 10:03:30|14472.59|14392.59|14475.08|14395.08|14475.08|14395.08|14472.59|14392.59|9
1725185020000|2024-09-01 10:03:40|14475.65|14395.65|14475.7|14395.7|14475.73|14395.73|14475.16|14395.16|9
1725185030000|2024-09-01 10:03:50|14476.69|14396.69|14478.85|14398.85|14478.85|14398.85|14476.69|14396.69|10
1725185040000|2024-09-01 10:04:00|14479.02|14399.02|14479.29|14399.29|14479.29|14399.29|14479.02|14399.02|8
1725185050000|2024-09-01 10:04:10|14480.38|14400.38|14479.78|14399.78|14480.38|14400.38|14479.66|14399.66|9
1725185060000|2024-09-01 10:04:20|14479.79|14399.79|14479.85|14399.85|14479.86|14399.86|14479.41|14399.41|8
1725185070000|2024-09-01 10:04:30|14479.78|14399.78|14480.9|14400.9|14480.9|14400.9|14479.49|14399.49|7
1725185080000|2024-09-01 10:04:40|14481.13|14401.13|14481.44|14401.44|14481.45|14401.45|14481.13|14401.13|9
1725185090000|2024-09-01 10:04:50|14481.23|14401.23|14480.98|14400.98|14481.23|14401.23|14480.93|14400.93|5
1725185100000|2024-09-01 10:05:00|14481.1|14401.1|14480.74|14400.74|14481.2|14401.2|14480.59|14400.59|9
1725185110000|2024-09-01 10:05:10|14480.82|14400.82|14480.19|14400.19|14480.87|14400.87|14480.19|14400.19|9
1725185120000|2024-09-01 10:05:20|14480.06|14400.06|14478.33|14398.33|14480.06|14400.06|14478.28|14398.28|8
1725185130000|2024-09-01 10:05:30|14478.37|14398.37|14475.9|14395.9|14478.37|14398.37|14475.9|14395.9|10
1725185140000|2024-09-01 10:05:40|14475.88|14395.88|14474.85|14394.85|14475.88|14395.88|14474.82|14394.82|10
1725185150000|2024-09-01 10:05:50|14474.22|14394.22|14473.65|14393.65|14474.23|14394.23|14473.5|14393.5|8
1725185160000|2024-09-01 10:06:00|14473.67|14393.67|14473.71|14393.71|14473.77|14393.77|14473.4|14393.4|10
1725185170000|2024-09-01 10:06:10|14473.7|14393.7|14470.41|14390.41|14474.02|14394.02|14470.41|14390.41|9
1725185180000|2024-09-01 10:06:20|14470.38|14390.38|14468.24|14388.24|14470.38|14390.38|14468.21|14388.21|10
1725185190000|2024-09-01 10:06:30|14467.76|14387.76|14467.65|14387.65|14467.76|14387.76|14467.57|14387.57|9
1725185200000|2024-09-01 10:06:40|14467.64|14387.64|14467.09|14387.09|14467.86|14387.86|14465.99|14385.99|10
1725185210000|2024-09-01 10:06:50|14467.33|14387.33|14464.34|14384.34|14467.65|14387.65|14464.34|14384.34|9
1725185220000|2024-09-01 10:07:00|14464.35|14384.35|14458.68|14378.68|14464.35|14384.35|14458.44|14378.44|10
1725185230000|2024-09-01 10:07:10|14458.91|14378.91|14460.67|14380.67|14460.67|14380.67|14458.91|14378.91|8
1725185240000|2024-09-01 10:07:20|14460.57|14380.57|14460.88|14380.88|14460.9|14380.9|14460.57|14380.57|9
1725185250000|2024-09-01 10:07:30|14460.89|14380.89|14463.81|14383.81|14463.81|14383.81|14460.89|14380.89|9
1725185260000|2024-09-01 10:07:40|14463.84|14383.84|14462.31|14382.31|14463.84|14383.84|14462.31|14382.31|10
1725185270000|2024-09-01 10:07:50|14461.9|14381.9|14460.47|14380.47|14462.08|14382.08|14460.27|14380.27|10
1725185280000|2024-09-01 10:08:00|14459.68|14379.68|14458.78|14378.78|14460.19|14380.19|14458.78|14378.78|8
1725185290000|2024-09-01 10:08:10|14458.23|14378.23|14456.96|14376.96|14458.23|14378.23|14456.96|14376.96|9
1725185300000|2024-09-01 10:08:20|14457.91|14377.91|14456.82|14376.82|14459.21|14379.21|14456.65|14376.65|10
1725185310000|2024-09-01 10:08:30|14456.78|14376.78|14455.71|14375.71|14456.78|14376.78|14455.71|14375.71|10
1725185320000|2024-09-01 10:08:40|14455.6|14375.6|14453.08|14373.08|14455.6|14375.6|14453.08|14373.08|10
1725185330000|2024-09-01 10:08:50|14452.85|14372.85|14443.69|14363.69|14452.85|14372.85|14443.46|14363.46|10
1725185340000|2024-09-01 10:09:00|14443|14363|14438.37|14358.37|14443|14363|14438.37|14358.37|10
1725185350000|2024-09-01 10:09:10|14434.07|14354.07|14433.65|14353.65|14434.07|14354.07|14432.7|14352.7|10
1725185360000|2024-09-01 10:09:20|14433.96|14353.96|14435.52|14355.52|14435.71|14355.71|14433.96|14353.96|10
1725185370000|2024-09-01 10:09:30|14435.88|14355.88|14437.16|14357.16|14437.16|14357.16|14435.77|14355.77|9
1725185380000|2024-09-01 10:09:40|14437.18|14357.18|14438.94|14358.94|14438.94|14358.94|14437.18|14357.18|9
1725185390000|2024-09-01 10:09:50|14440.08|14360.08|14442.79|14362.79|14442.96|14362.96|14440.08|14360.08|9
1725185400000|2024-09-01 10:10:00|14442.93|14362.93|14441.93|14361.93|14442.97|14362.97|14441.93|14361.93|10
1725185410000|2024-09-01 10:10:10|14442.06|14362.06|14440.57|14360.57|14442.06|14362.06|14440.54|14360.54|10
1725185420000|2024-09-01 10:10:20|14440.55|14360.55|14439.81|14359.81|14440.55|14360.55|14439.81|14359.81|7
1725185430000|2024-09-01 10:10:30|14439.42|14359.42|14435.9|14355.9|14439.42|14359.42|14435.9|14355.9|10
1725185440000|2024-09-01 10:10:40|14435.83|14355.83|14435.85|14355.85|14436.26|14356.26|14435.83|14355.83|10
1725185450000|2024-09-01 10:10:50|14435.4|14355.4|14434.7|14354.7|14435.42|14355.42|14433.62|14353.62|10
1725185460000|2024-09-01 10:11:00|14435.52|14355.52|14433.65|14353.65|14435.52|14355.52|14433.65|14353.65|10
1725185470000|2024-09-01 10:11:10|14433.88|14353.88|14434.21|14354.21|14434.21|14354.21|14433.57|14353.57|9
1725185480000|2024-09-01 10:11:20|14434.36|14354.36|14434.09|14354.09|14434.54|14354.54|14434.09|14354.09|10
1725185490000|2024-09-01 10:11:30|14434.31|14354.31|14433.62|14353.62|14434.37|14354.37|14433.62|14353.62|9
1725185500000|2024-09-01 10:11:40|14433.59|14353.59|14431.43|14351.43|14433.59|14353.59|14431.43|14351.43|9
1725185510000|2024-09-01 10:11:50|14431.51|14351.51|14431.57|14351.57|14431.97|14351.97|14431.32|14351.32|10
1725185520000|2024-09-01 10:12:00|14431.59|14351.59|14420.96|14340.96|14431.89|14351.89|14420.96|14340.96|10
1725185530000|2024-09-01 10:12:10|14420.99|14340.99|14420.11|14340.11|14421.03|14341.03|14420.11|14340.11|8
1725185540000|2024-09-01 10:12:20|14420.32|14340.32|14420.99|14340.99|14420.99|14340.99|14420.12|14340.12|10
1725185550000|2024-09-01 10:12:30|14421.3|14341.3|14423.04|14343.04|14423.04|14343.04|14421.3|14341.3|10
1725185560000|2024-09-01 10:12:40|14423.05|14343.05|14424.4|14344.4|14424.4|14344.4|14423.05|14343.05|9
1725185570000|2024-09-01 10:12:50|14424.99|14344.99|14437.93|14357.93|14438.44|14358.44|14424.99|14344.99|10
1725185580000|2024-09-01 10:13:00|14437.8|14357.8|14438.7|14358.7|14438.7|14358.7|14437.71|14357.71|7
1725185590000|2024-09-01 10:13:10|14438.55|14358.55|14439.54|14359.54|14439.54|14359.54|14438.25|14358.25|8
1725185600000|2024-09-01 10:13:20|14439.85|14359.85|14438.55|14358.55|14439.85|14359.85|14438.5|14358.5|10
1725185610000|2024-09-01 10:13:30|14438.32|14358.32|14437.41|14357.41|14438.32|14358.32|14437.32|14357.32|8
1725185620000|2024-09-01 10:13:40|14437.43|14357.43|14436.99|14356.99|14437.43|14357.43|14436.26|14356.26|9
1725185630000|2024-09-01 10:13:50|14437.13|14357.13|14439.2|14359.2|14439.2|14359.2|14437.13|14357.13|10
1725185640000|2024-09-01 10:14:00|14439.3|14359.3|14440.32|14360.32|14440.32|14360.32|14439.3|14359.3|9
1725185650000|2024-09-01 10:14:10|14439.46|14359.46|14440.15|14360.15|14440.18|14360.18|14439.46|14359.46|9
1725185660000|2024-09-01 10:14:20|14440.16|14360.16|14437.24|14357.24|14440.34|14360.34|14437.24|14357.24|10
1725185670000|2024-09-01 10:14:30|14436.92|14356.92|14435.49|14355.49|14436.92|14356.92|14434.63|14354.63|10
1725185680000|2024-09-01 10:14:40|14435.38|14355.38|14435.79|14355.79|14435.83|14355.83|14435.32|14355.32|9
1725185690000|2024-09-01 10:14:50|14435.77|14355.77|14434.5|14354.5|14435.87|14355.87|14434.5|14354.5|10
1725185700000|2024-09-01 10:15:00|14434.14|14354.14|14432.9|14352.9|14434.14|14354.14|14432.9|14352.9|10
1725185710000|2024-09-01 10:15:10|14432.87|14352.87|14432.07|14352.07|14432.87|14352.87|14432.07|14352.07|10
1725185720000|2024-09-01 10:15:20|14432.06|14352.06|14431.91|14351.91|14432.11|14352.11|14431.81|14351.81|10
1725185730000|2024-09-01 10:15:30|14431.9|14351.9|14431.39|14351.39|14431.9|14351.9|14431.39|14351.39|7
1725185740000|2024-09-01 10:15:40|14431.33|14351.33|14430.56|14350.56|14431.33|14351.33|14430.56|14350.56|8
1725185750000|2024-09-01 10:15:50|14430.31|14350.31|14429.86|14349.86|14430.31|14350.31|14429.51|14349.51|9
1725185760000|2024-09-01 10:16:00|14430.4|14350.4|14429.61|14349.61|14430.72|14350.72|14429.61|14349.61|10
1725185770000|2024-09-01 10:16:10|14429.59|14349.59|14428.26|14348.26|14429.59|14349.59|14427.94|14347.94|10
1725185780000|2024-09-01 10:16:20|14428.41|14348.41|14430.56|14350.56|14430.56|14350.56|14428.41|14348.41|10
1725185790000|2024-09-01 10:16:30|14431.11|14351.11|14434.42|14354.42|14434.42|14354.42|14431.11|14351.11|10
1725185800000|2024-09-01 10:16:40|14434.41|14354.41|14435.23|14355.23|14435.23|14355.23|14434.41|14354.41|10
1725185810000|2024-09-01 10:16:50|14435.77|14355.77|14437.09|14357.09|14437.11|14357.11|14435.77|14355.77|10
1725185820000|2024-09-01 10:17:00|14437.12|14357.12|14438.24|14358.24|14438.24|14358.24|14437.11|14357.11|6
1725185830000|2024-09-01 10:17:10|14438.42|14358.42|14437.11|14357.11|14438.46|14358.46|14437.11|14357.11|9
1725185840000|2024-09-01 10:17:20|14437.06|14357.06|14437.93|14357.93|14438.04|14358.04|14437.06|14357.06|10
1725185850000|2024-09-01 10:17:30|14437.91|14357.91|14438.39|14358.39|14438.56|14358.56|14437.91|14357.91|10
1725185860000|2024-09-01 10:17:40|14438.35|14358.35|14437.55|14357.55|14438.45|14358.45|14437.08|14357.08|9
1725185870000|2024-09-01 10:17:50|14437.54|14357.54|14436.08|14356.08|14437.79|14357.79|14435.25|14355.25|7
1725185880000|2024-09-01 10:18:00|14436.31|14356.31|14438.79|14358.79|14438.79|14358.79|14436.31|14356.31|10
1725185890000|2024-09-01 10:18:10|14439.12|14359.12|14438.7|14358.7|14439.3|14359.3|14437.82|14357.82|10
1725185900000|2024-09-01 10:18:20|14438.65|14358.65|14439.38|14359.38|14439.38|14359.38|14438.6|14358.6|10
1725185910000|2024-09-01 10:18:30|14439.53|14359.53|14441.45|14361.45|14441.45|14361.45|14439.53|14359.53|9
1725185920000|2024-09-01 10:18:40|14441.55|14361.55|14442.74|14362.74|14442.74|14362.74|14441.55|14361.55|10
1725185930000|2024-09-01 10:18:50|14442.71|14362.71|14440.58|14360.58|14442.71|14362.71|14440.58|14360.58|8
1725185940000|2024-09-01 10:19:00|14440.37|14360.37|14438.68|14358.68|14440.38|14360.38|14438.68|14358.68|9
1725185950000|2024-09-01 10:19:10|14438.7|14358.7|14438.66|14358.66|14439.29|14359.29|14438.66|14358.66|10
1725185960000|2024-09-01 10:19:20|14439.12|14359.12|14438.84|14358.84|14439.12|14359.12|14438.84|14358.84|9
1725185970000|2024-09-01 10:19:30|14439.05|14359.05|14439.56|14359.56|14439.56|14359.56|14439.05|14359.05|8
1725185980000|2024-09-01 10:19:40|14439.64|14359.64|14440.8|14360.8|14440.8|14360.8|14439.64|14359.64|10
1725185990000|2024-09-01 10:19:50|14440.81|14360.81|14443.62|14363.62|14443.62|14363.62|14440.81|14360.81|10
1725186000000|2024-09-01 10:20:00|14443.78|14363.78|14443.93|14363.93|14444.32|14364.32|14443.75|14363.75|10
1725186010000|2024-09-01 10:20:10|14443.97|14363.97|14443.27|14363.27|14443.97|14363.97|14443.27|14363.27|9
1725186020000|2024-09-01 10:20:20|14443.21|14363.21|14442.1|14362.1|14443.27|14363.27|14442.1|14362.1|10
1725186030000|2024-09-01 10:20:30|14441.87|14361.87|14441.32|14361.32|14441.87|14361.87|14441.14|14361.14|9
1725186040000|2024-09-01 10:20:40|14441.17|14361.17|14440.13|14360.13|14441.34|14361.34|14440.13|14360.13|7
1725186050000|2024-09-01 10:20:50|14440.02|14360.02|14438.96|14358.96|14440.08|14360.08|14438.96|14358.96|10
1725186060000|2024-09-01 10:21:00|14438.95|14358.95|14437.67|14357.67|14438.95|14358.95|14437.67|14357.67|10
1725186070000|2024-09-01 10:21:10|14437.82|14357.82|14436.86|14356.86|14438.17|14358.17|14436.6|14356.6|10
1725186080000|2024-09-01 10:21:20|14437.18|14357.18|14435.48|14355.48|14437.18|14357.18|14435.36|14355.36|8
1725186090000|2024-09-01 10:21:30|14435.7|14355.7|14438.21|14358.21|14438.21|14358.21|14435.7|14355.7|10
1725186100000|2024-09-01 10:21:40|14438.6|14358.6|14438.23|14358.23|14438.6|14358.6|14437.71|14357.71|10
1725186110000|2024-09-01 10:21:50|14438.33|14358.33|14438.54|14358.54|14438.57|14358.57|14438.13|14358.13|9
1725186120000|2024-09-01 10:22:00|14438.28|14358.28|14438.81|14358.81|14438.81|14358.81|14437.61|14357.61|9
1725186130000|2024-09-01 10:22:10|14438.77|14358.77|14436.25|14356.25|14439.49|14359.49|14436.25|14356.25|9
1725186140000|2024-09-01 10:22:20|14434.46|14354.46|14427.95|14347.95|14434.46|14354.46|14427.95|14347.95|10
1725186150000|2024-09-01 10:22:30|14427.93|14347.93|14427.02|14347.02|14427.93|14347.93|14426.76|14346.76|10
1725186160000|2024-09-01 10:22:40|14427.08|14347.08|14428.05|14348.05|14428.05|14348.05|14427.08|14347.08|7
1725186170000|2024-09-01 10:22:50|14428.09|14348.09|14427.96|14347.96|14428.68|14348.68|14427.96|14347.96|9
1725186180000|2024-09-01 10:23:00|14427.93|14347.93|14429.07|14349.07|14429.07|14349.07|14427.34|14347.34|10
1725186190000|2024-09-01 10:23:10|14429.15|14349.15|14430.85|14350.85|14430.85|14350.85|14429.15|14349.15|10
1725186200000|2024-09-01 10:23:20|14431.04|14351.04|14429.63|14349.63|14431.32|14351.32|14429.63|14349.63|10
1725186210000|2024-09-01 10:23:30|14429.64|14349.64|14428.74|14348.74|14429.64|14349.64|14428.74|14348.74|8
1725186220000|2024-09-01 10:23:40|14428.75|14348.75|14428.28|14348.28|14428.75|14348.75|14428.17|14348.17|9
1725186230000|2024-09-01 10:23:50|14428.37|14348.37|14426.48|14346.48|14428.39|14348.39|14426.48|14346.48|10
1725186240000|2024-09-01 10:24:00|14426.47|14346.47|14426.73|14346.73|14426.73|14346.73|14426.21|14346.21|10
1725186250000|2024-09-01 10:24:10|14426.79|14346.79|14427.04|14347.04|14427.17|14347.17|14426.79|14346.79|9
1725186260000|2024-09-01 10:24:20|14427.08|14347.08|14426.53|14346.53|14427.08|14347.08|14426.53|14346.53|8
1725186270000|2024-09-01 10:24:30|14426.52|14346.52|14425.24|14345.24|14426.52|14346.52|14425.24|14345.24|10
1725186280000|2024-09-01 10:24:40|14424.29|14344.29|14419.41|14339.41|14424.29|14344.29|14419.41|14339.41|10
1725186290000|2024-09-01 10:24:50|14419.07|14339.07|14416.59|14336.59|14419.07|14339.07|14416.59|14336.59|10
1725186300000|2024-09-01 10:25:00|14416.6|14336.6|14416.19|14336.19|14416.6|14336.6|14416.06|14336.06|10
1725186310000|2024-09-01 10:25:10|14416.23|14336.23|14418.08|14338.08|14418.08|14338.08|14416.23|14336.23|10
1725186320000|2024-09-01 10:25:20|14417.27|14337.27|14416.59|14336.59|14417.27|14337.27|14416.59|14336.59|9
1725186330000|2024-09-01 10:25:30|14416.53|14336.53|14415.82|14335.82|14416.53|14336.53|14415.77|14335.77|10
1725186340000|2024-09-01 10:25:40|14416.04|14336.04|14415.54|14335.54|14416.15|14336.15|14415.54|14335.54|10
1725186350000|2024-09-01 10:25:50|14415.65|14335.65|14417.1|14337.1|14417.1|14337.1|14415.65|14335.65|10
1725186360000|2024-09-01 10:26:00|14417.16|14337.16|14422.36|14342.36|14424.81|14344.81|14417.16|14337.16|10
1725186370000|2024-09-01 10:26:10|14419.62|14339.62|14419.24|14339.24|14420.39|14340.39|14419.24|14339.24|10
1725186380000|2024-09-01 10:26:20|14419.44|14339.44|14418.86|14338.86|14419.49|14339.49|14418.86|14338.86|9
1725186390000|2024-09-01 10:26:30|14419.64|14339.64|14423.89|14343.89|14423.89|14343.89|14419.64|14339.64|10
1725186400000|2024-09-01 10:26:40|14424.03|14344.03|14423.09|14343.09|14424.65|14344.65|14423.09|14343.09|9
1725186410000|2024-09-01 10:26:50|14423.08|14343.08|14422.97|14342.97|14423.28|14343.28|14422.91|14342.91|9
1725186420000|2024-09-01 10:27:00|14423.13|14343.13|14424.27|14344.27|14424.56|14344.56|14422.52|14342.52|10
1725186430000|2024-09-01 10:27:10|14424.28|14344.28|14420.31|14340.31|14424.57|14344.57|14420.31|14340.31|8
1725186440000|2024-09-01 10:27:20|14421.13|14341.13|14422.7|14342.7|14422.7|14342.7|14421.13|14341.13|10
1725186450000|2024-09-01 10:27:30|14422.63|14342.63|14424.04|14344.04|14424.04|14344.04|14422.63|14342.63|9
1725186460000|2024-09-01 10:27:40|14424.03|14344.03|14424.33|14344.33|14424.59|14344.59|14424.03|14344.03|6
1725186470000|2024-09-01 10:27:50|14424.31|14344.31|14425.97|14345.97|14425.97|14345.97|14424.31|14344.31|9
1725186480000|2024-09-01 10:28:00|14425.99|14345.99|14427.99|14347.99|14428.03|14348.03|14425.99|14345.99|10
1725186490000|2024-09-01 10:28:10|14427.42|14347.42|14426.19|14346.19|14427.79|14347.79|14426.02|14346.02|8
1725186500000|2024-09-01 10:28:20|14426.14|14346.14|14427.09|14347.09|14427.12|14347.12|14426.07|14346.07|5
1725186510000|2024-09-01 10:28:30|14427|14347|14427.06|14347.06|14427.06|14347.06|14426.87|14346.87|9
1725186520000|2024-09-01 10:28:40|14426.94|14346.94|14427.29|14347.29|14427.29|14347.29|14426.94|14346.94|7
1725186530000|2024-09-01 10:28:50|14427.31|14347.31|14426.92|14346.92|14427.33|14347.33|14426.92|14346.92|10
1725186540000|2024-09-01 10:29:00|14426.89|14346.89|14426.75|14346.75|14427.31|14347.31|14426.75|14346.75|7
1725186550000|2024-09-01 10:29:10|14426.74|14346.74|14426.72|14346.72|14426.86|14346.86|14426.71|14346.71|6
1725186560000|2024-09-01 10:29:20|14426.6|14346.6|14426.6|14346.6|14426.67|14346.67|14426.48|14346.48|6
1725186570000|2024-09-01 10:29:30|14426.53|14346.53|14425.86|14345.86|14426.53|14346.53|14425.86|14345.86|8
1725186580000|2024-09-01 10:29:40|14425.85|14345.85|14425.93|14345.93|14425.95|14345.95|14425.83|14345.83|6
1725186590000|2024-09-01 10:29:50|14426.12|14346.12|14425.98|14345.98|14426.14|14346.14|14425.98|14345.98|7
1725186600000|2024-09-01 10:30:00|14426.17|14346.17|14423.36|14343.36|14426.27|14346.27|14423.36|14343.36|10
1725186610000|2024-09-01 10:30:10|14421.86|14341.86|14422.89|14342.89|14423.44|14343.44|14421.86|14341.86|9
1725186620000|2024-09-01 10:30:20|14422.84|14342.84|14421.61|14341.61|14422.84|14342.84|14421.61|14341.61|10
1725186630000|2024-09-01 10:30:30|14421.76|14341.76|14421.97|14341.97|14422.29|14342.29|14421.75|14341.75|8
1725186640000|2024-09-01 10:30:40|14421.95|14341.95|14422.29|14342.29|14422.29|14342.29|14421.81|14341.81|9
1725186650000|2024-09-01 10:30:50|14422.23|14342.23|14422.45|14342.45|14422.51|14342.51|14422.23|14342.23|7
1725186660000|2024-09-01 10:31:00|14422.64|14342.64|14423.1|14343.1|14423.1|14343.1|14422.64|14342.64|7
1725186670000|2024-09-01 10:31:10|14423.43|14343.43|14423.7|14343.7|14424.15|14344.15|14423.12|14343.12|10
1725186680000|2024-09-01 10:31:20|14423.75|14343.75|14423.22|14343.22|14423.91|14343.91|14423.22|14343.22|10
1725186690000|2024-09-01 10:31:30|14423.18|14343.18|14423.42|14343.42|14423.42|14343.42|14423.18|14343.18|9
1725186700000|2024-09-01 10:31:40|14423.67|14343.67|14426.52|14346.52|14426.52|14346.52|14423.5|14343.5|9
1725186710000|2024-09-01 10:31:50|14426.49|14346.49|14427.59|14347.59|14427.84|14347.84|14426.49|14346.49|10
1725186720000|2024-09-01 10:32:00|14427.67|14347.67|14428.11|14348.11|14428.11|14348.11|14427.67|14347.67|8
1725186730000|2024-09-01 10:32:10|14428.27|14348.27|14427.97|14347.97|14428.46|14348.46|14427.68|14347.68|9
1725186740000|2024-09-01 10:32:20|14427.69|14347.69|14427.63|14347.63|14427.69|14347.69|14427.47|14347.47|9
1725186750000|2024-09-01 10:32:30|14427.66|14347.66|14426.1|14346.1|14427.66|14347.66|14426.1|14346.1|10
1725186760000|2024-09-01 10:32:40|14426.29|14346.29|14425.44|14345.44|14426.29|14346.29|14425.26|14345.26|8
1725186770000|2024-09-01 10:32:50|14425.19|14345.19|14425.69|14345.69|14425.69|14345.69|14424.88|14344.88|10
1725186780000|2024-09-01 10:33:00|14425.84|14345.84|14430.55|14350.55|14430.55|14350.55|14425.84|14345.84|10
1725186790000|2024-09-01 10:33:10|14431.14|14351.14|14434.57|14354.57|14434.57|14354.57|14431.14|14351.14|9
1725186800000|2024-09-01 10:33:20|14434.35|14354.35|14431.71|14351.71|14434.35|14354.35|14431.71|14351.71|8
1725186810000|2024-09-01 10:33:30|14431.73|14351.73|14430.33|14350.33|14431.81|14351.81|14430.26|14350.26|10
1725186820000|2024-09-01 10:33:40|14429.97|14349.97|14429.73|14349.73|14430.03|14350.03|14429.62|14349.62|10
1725186830000|2024-09-01 10:33:50|14429.92|14349.92|14428.7|14348.7|14430.07|14350.07|14428.68|14348.68|9
1725186840000|2024-09-01 10:34:00|14428.72|14348.72|14427.16|14347.16|14428.72|14348.72|14427.16|14347.16|8
1725186850000|2024-09-01 10:34:10|14426.48|14346.48|14424.95|14344.95|14426.48|14346.48|14424.95|14344.95|10
1725186860000|2024-09-01 10:34:20|14424.94|14344.94|14423.98|14343.98|14425.19|14345.19|14423.95|14343.95|9
1725186870000|2024-09-01 10:34:30|14423.97|14343.97|14426.59|14346.59|14426.59|14346.59|14423.97|14343.97|10
1725186880000|2024-09-01 10:34:40|14426.89|14346.89|14426.69|14346.69|14427.31|14347.31|14426.69|14346.69|10
1725186890000|2024-09-01 10:34:50|14426.76|14346.76|14420.42|14340.42|14426.87|14346.87|14420.14|14340.14|9
1725186900000|2024-09-01 10:35:00|14420.43|14340.43|14421.74|14341.74|14422.22|14342.22|14420.01|14340.01|10
1725186910000|2024-09-01 10:35:10|14421.8|14341.8|14422.3|14342.3|14422.3|14342.3|14421.45|14341.45|10
1725186920000|2024-09-01 10:35:20|14422.25|14342.25|14424.07|14344.07|14424.07|14344.07|14422.17|14342.17|10
1725186930000|2024-09-01 10:35:30|14424.32|14344.32|14424.62|14344.62|14424.77|14344.77|14424.32|14344.32|8
1725186940000|2024-09-01 10:35:40|14424.94|14344.94|14425.78|14345.78|14425.8|14345.8|14424.94|14344.94|10
1725186950000|2024-09-01 10:35:50|14425.79|14345.79|14425.59|14345.59|14427.04|14347.04|14425.59|14345.59|10
1725186960000|2024-09-01 10:36:00|14425.85|14345.85|14425.13|14345.13|14426.18|14346.18|14425.13|14345.13|10
1725186970000|2024-09-01 10:36:10|14424.91|14344.91|14423.03|14343.03|14424.91|14344.91|14423.03|14343.03|10
1725186980000|2024-09-01 10:36:20|14422.8|14342.8|14423.52|14343.52|14423.52|14343.52|14422.39|14342.39|8
1725186990000|2024-09-01 10:36:30|14423.51|14343.51|14421.35|14341.35|14423.51|14343.51|14421.35|14341.35|9
1725187000000|2024-09-01 10:36:40|14421.2|14341.2|14420.84|14340.84|14421.24|14341.24|14420.8|14340.8|7
1725187010000|2024-09-01 10:36:50|14421.02|14341.02|14421.91|14341.91|14421.96|14341.96|14421.02|14341.02|10
1725187020000|2024-09-01 10:37:00|14421.71|14341.71|14418.19|14338.19|14421.71|14341.71|14418.19|14338.19|9
1725187030000|2024-09-01 10:37:10|14418.09|14338.09|14419.42|14339.42|14419.42|14339.42|14418.09|14338.09|9
1725187040000|2024-09-01 10:37:20|14419.31|14339.31|14419.49|14339.49|14419.65|14339.65|14419.31|14339.31|9
1725187050000|2024-09-01 10:37:30|14419.19|14339.19|14417.45|14337.45|14419.19|14339.19|14417.45|14337.45|9
1725187060000|2024-09-01 10:37:40|14417.19|14337.19|14415.24|14335.24|14417.19|14337.19|14415.24|14335.24|10
1725187070000|2024-09-01 10:37:50|14414.47|14334.47|14411.36|14331.36|14414.47|14334.47|14411.36|14331.36|10
1725187080000|2024-09-01 10:38:00|14411.26|14331.26|14407.58|14327.58|14411.26|14331.26|14407.57|14327.57|9
1725187090000|2024-09-01 10:38:10|14407.55|14327.55|14408.53|14328.53|14408.53|14328.53|14407.42|14327.42|10
1725187100000|2024-09-01 10:38:20|14408.36|14328.36|14408.54|14328.54|14408.71|14328.71|14408.15|14328.15|8
1725187110000|2024-09-01 10:38:30|14408.73|14328.73|14409.23|14329.23|14409.23|14329.23|14408.73|14328.73|9
1725187120000|2024-09-01 10:38:40|14409.19|14329.19|14410.58|14330.58|14410.58|14330.58|14409.19|14329.19|9
1725187130000|2024-09-01 10:38:50|14410.71|14330.71|14412.85|14332.85|14412.87|14332.87|14410.65|14330.65|10
1725187140000|2024-09-01 10:39:00|14412.89|14332.89|14413.27|14333.27|14413.53|14333.53|14412.89|14332.89|10
1725187150000|2024-09-01 10:39:10|14413.18|14333.18|14413.2|14333.2|14413.49|14333.49|14413.03|14333.03|10
1725187160000|2024-09-01 10:39:20|14413.39|14333.39|14414.58|14334.58|14414.58|14334.58|14413.39|14333.39|9
1725187170000|2024-09-01 10:39:30|14414.73|14334.73|14414.85|14334.85|14414.85|14334.85|14414.6|14334.6|9
1725187180000|2024-09-01 10:39:40|14414.83|14334.83|14415.27|14335.27|14415.56|14335.56|14414.82|14334.82|10
1725187190000|2024-09-01 10:39:50|14415.53|14335.53|14415.6|14335.6|14415.8|14335.8|14415.18|14335.18|9
1725187200000|2024-09-01 10:40:00|14415.43|14335.43|14418.44|14338.44|14418.44|14338.44|14414.57|14334.57|10
1725187210000|2024-09-01 10:40:10|14418.32|14338.32|14415.98|14335.98|14418.32|14338.32|14415.89|14335.89|10
1725187220000|2024-09-01 10:40:20|14415.6|14335.6|14416.03|14336.03|14416.03|14336.03|14415.42|14335.42|9
1725187230000|2024-09-01 10:40:30|14416.12|14336.12|14417.39|14337.39|14417.39|14337.39|14416.02|14336.02|10
1725187240000|2024-09-01 10:40:40|14417.82|14337.82|14419.47|14339.47|14419.69|14339.69|14417.82|14337.82|10
1725187250000|2024-09-01 10:40:50|14419.5|14339.5|14419.95|14339.95|14419.98|14339.98|14419.5|14339.5|7
1725187260000|2024-09-01 10:41:00|14419.91|14339.91|14419.5|14339.5|14420.2|14340.2|14419.5|14339.5|9
1725187270000|2024-09-01 10:41:10|14419.44|14339.44|14419.62|14339.62|14419.71|14339.71|14419.37|14339.37|5
1725187280000|2024-09-01 10:41:20|14419.61|14339.61|14420.22|14340.22|14420.22|14340.22|14419.6|14339.6|10
1725187290000|2024-09-01 10:41:30|14420.29|14340.29|14419.34|14339.34|14420.39|14340.39|14419.34|14339.34|10
1725187300000|2024-09-01 10:41:40|14419.19|14339.19|14419.35|14339.35|14419.35|14339.35|14418.8|14338.8|10
1725187310000|2024-09-01 10:41:50|14419.31|14339.31|14418.62|14338.62|14419.57|14339.57|14418.62|14338.62|10
1725187320000|2024-09-01 10:42:00|14418.55|14338.55|14418.52|14338.52|14418.69|14338.69|14418.44|14338.44|9
1725187330000|2024-09-01 10:42:10|14418.54|14338.54|14419.57|14339.57|14419.57|14339.57|14418.54|14338.54|9
1725187340000|2024-09-01 10:42:20|14419.66|14339.66|14418.75|14338.75|14419.97|14339.97|14418.75|14338.75|10
1725187350000|2024-09-01 10:42:30|14418.7|14338.7|14419.52|14339.52|14420.1|14340.1|14418.7|14338.7|8
1725187360000|2024-09-01 10:42:40|14419.97|14339.97|14423.77|14343.77|14423.77|14343.77|14419.97|14339.97|10
1725187370000|2024-09-01 10:42:50|14425.13|14345.13|14427.71|14347.71|14427.8|14347.8|14425.07|14345.07|10
1725187380000|2024-09-01 10:43:00|14427.4|14347.4|14427.63|14347.63|14427.9|14347.9|14427.36|14347.36|10
1725187390000|2024-09-01 10:43:10|14427.85|14347.85|14427.13|14347.13|14427.95|14347.95|14427.06|14347.06|9
1725187400000|2024-09-01 10:43:20|14427.27|14347.27|14424.85|14344.85|14427.79|14347.79|14424.85|14344.85|9
1725187410000|2024-09-01 10:43:30|14424.87|14344.87|14424.75|14344.75|14425.31|14345.31|14424.67|14344.67|10
1725187420000|2024-09-01 10:43:40|14423.86|14343.86|14423.82|14343.82|14423.86|14343.86|14423.21|14343.21|8
1725187430000|2024-09-01 10:43:50|14423.81|14343.81|14426.52|14346.52|14426.52|14346.52|14423.81|14343.81|8
1725187440000|2024-09-01 10:44:00|14434.53|14354.53|14435.2|14355.2|14435.3|14355.3|14434.53|14354.53|10
1725187450000|2024-09-01 10:44:10|14434.91|14354.91|14434.66|14354.66|14434.91|14354.91|14434.47|14354.47|10
1725187460000|2024-09-01 10:44:20|14434.64|14354.64|14434.59|14354.59|14434.76|14354.76|14434.23|14354.23|10
1725187470000|2024-09-01 10:44:30|14434.67|14354.67|14435.62|14355.62|14435.62|14355.62|14434.56|14354.56|10
1725187480000|2024-09-01 10:44:40|14435.81|14355.81|14436.22|14356.22|14436.22|14356.22|14435.8|14355.8|7
1725187490000|2024-09-01 10:44:50|14436.27|14356.27|14434.75|14354.75|14436.36|14356.36|14434.75|14354.75|10
1725187500000|2024-09-01 10:45:00|14435.58|14355.58|14435.46|14355.46|14436.2|14356.2|14435.44|14355.44|10
1725187510000|2024-09-01 10:45:10|14435.33|14355.33|14435.31|14355.31|14435.37|14355.37|14435.28|14355.28|8
1725187520000|2024-09-01 10:45:20|14435.41|14355.41|14436.92|14356.92|14436.92|14356.92|14435.41|14355.41|9
1725187530000|2024-09-01 10:45:30|14437.09|14357.09|14437.9|14357.9|14438.51|14358.51|14437.09|14357.09|10
1725187540000|2024-09-01 10:45:40|14437.85|14357.85|14439.56|14359.56|14439.56|14359.56|14437.71|14357.71|10
1725187550000|2024-09-01 10:45:50|14439.57|14359.57|14439.97|14359.97|14440.06|14360.06|14439.57|14359.57|10
1725187560000|2024-09-01 10:46:00|14439.98|14359.98|14440.22|14360.22|14440.26|14360.26|14439.92|14359.92|7
1725187570000|2024-09-01 10:46:10|14440.25|14360.25|14440.43|14360.43|14440.51|14360.51|14439.6|14359.6|10
1725187580000|2024-09-01 10:46:20|14440.35|14360.35|14439.63|14359.63|14440.35|14360.35|14439.36|14359.36|8
1725187590000|2024-09-01 10:46:30|14439.71|14359.71|14441.79|14361.79|14441.79|14361.79|14439.71|14359.71|7
1725187600000|2024-09-01 10:46:40|14441.8|14361.8|14441.68|14361.68|14441.85|14361.85|14441.58|14361.58|10
1725187610000|2024-09-01 10:46:50|14441.67|14361.67|14441.09|14361.09|14441.67|14361.67|14441.09|14361.09|8
1725187620000|2024-09-01 10:47:00|14440.83|14360.83|14437.25|14357.25|14440.83|14360.83|14437.25|14357.25|10
1725187630000|2024-09-01 10:47:10|14437.31|14357.31|14436.97|14356.97|14437.31|14357.31|14436.92|14356.92|10
1725187640000|2024-09-01 10:47:20|14436.92|14356.92|14437.41|14357.41|14437.41|14357.41|14436.91|14356.91|9
1725187650000|2024-09-01 10:47:30|14437.39|14357.39|14437.98|14357.98|14437.98|14357.98|14437.14|14357.14|9
1725187660000|2024-09-01 10:47:40|14438.01|14358.01|14438.05|14358.05|14438.05|14358.05|14437.93|14357.93|7
1725187670000|2024-09-01 10:47:50|14438.2|14358.2|14438.67|14358.67|14438.79|14358.79|14438.2|14358.2|9
1725187680000|2024-09-01 10:48:00|14438.66|14358.66|14438.27|14358.27|14438.67|14358.67|14438.01|14358.01|8
1725187690000|2024-09-01 10:48:10|14438.21|14358.21|14438.79|14358.79|14438.9|14358.9|14438.14|14358.14|9
1725187700000|2024-09-01 10:48:20|14439.08|14359.08|14439.9|14359.9|14439.91|14359.91|14439.08|14359.08|10
1725187710000|2024-09-01 10:48:30|14439.92|14359.92|14441.65|14361.65|14441.71|14361.71|14439.7|14359.7|9
1725187720000|2024-09-01 10:48:40|14441.47|14361.47|14441.41|14361.41|14441.47|14361.47|14441.08|14361.08|9
1725187730000|2024-09-01 10:48:50|14441.43|14361.43|14441.7|14361.7|14441.7|14361.7|14441.43|14361.43|5
1725187740000|2024-09-01 10:49:00|14441.94|14361.94|14442.51|14362.51|14442.51|14362.51|14441.94|14361.94|9
1725187750000|2024-09-01 10:49:10|14442.03|14362.03|14441.92|14361.92|14442.05|14362.05|14441.76|14361.76|7
1725187760000|2024-09-01 10:49:20|14441.98|14361.98|14441.78|14361.78|14442.03|14362.03|14441.35|14361.35|7
1725187770000|2024-09-01 10:49:30|14441.77|14361.77|14441.3|14361.3|14441.77|14361.77|14441.3|14361.3|7
1725187780000|2024-09-01 10:49:40|14441.6|14361.6|14441.1|14361.1|14441.67|14361.67|14441.1|14361.1|10
1725187790000|2024-09-01 10:49:50|14440.59|14360.59|14438.8|14358.8|14440.59|14360.59|14438.8|14358.8|10
1725187800000|2024-09-01 10:50:00|14438.78|14358.78|14438.46|14358.46|14438.78|14358.78|14438.31|14358.31|9
1725187810000|2024-09-01 10:50:10|14438.41|14358.41|14438.18|14358.18|14438.42|14358.42|14438.05|14358.05|9
1725187820000|2024-09-01 10:50:20|14438.19|14358.19|14438.73|14358.73|14438.87|14358.87|14438.19|14358.19|8
1725187830000|2024-09-01 10:50:30|14438.72|14358.72|14425.43|14345.43|14438.72|14358.72|14425.43|14345.43|8
1725187840000|2024-09-01 10:50:40|14425.45|14345.45|14424.88|14344.88|14425.45|14345.45|14424.61|14344.61|9
1725187850000|2024-09-01 10:50:50|14424.96|14344.96|14424.5|14344.5|14425.09|14345.09|14424.5|14344.5|10
1725187860000|2024-09-01 10:51:00|14424.49|14344.49|14424.7|14344.7|14425.03|14345.03|14424.47|14344.47|9
1725187870000|2024-09-01 10:51:10|14424.52|14344.52|14424.56|14344.56|14424.57|14344.57|14424.3|14344.3|9
1725187880000|2024-09-01 10:51:20|14424.75|14344.75|14425.68|14345.68|14425.68|14345.68|14424.75|14344.75|10
1725187890000|2024-09-01 10:51:30|14425.76|14345.76|14426.04|14346.04|14426.06|14346.06|14425.76|14345.76|9
1725187900000|2024-09-01 10:51:40|14426.06|14346.06|14427.58|14347.58|14427.58|14347.58|14426.06|14346.06|8
1725187910000|2024-09-01 10:51:50|14427.91|14347.91|14429.1|14349.1|14429.17|14349.17|14427.91|14347.91|10
1725187920000|2024-09-01 10:52:00|14429.07|14349.07|14428|14348|14429.07|14349.07|14427.82|14347.82|10
1725187930000|2024-09-01 10:52:10|14427.7|14347.7|14427.82|14347.82|14427.89|14347.89|14427.51|14347.51|10
1725187940000|2024-09-01 10:52:20|14427.63|14347.63|14427.82|14347.82|14427.87|14347.87|14427.63|14347.63|9
1725187950000|2024-09-01 10:52:30|14427.81|14347.81|14427.3|14347.3|14427.92|14347.92|14427.3|14347.3|8
1725187960000|2024-09-01 10:52:40|14427.24|14347.24|14427.09|14347.09|14427.24|14347.24|14427.09|14347.09|8
1725187970000|2024-09-01 10:52:50|14427.37|14347.37|14427.62|14347.62|14427.62|14347.62|14427.28|14347.28|9
1725187980000|2024-09-01 10:53:00|14427.63|14347.63|14427.25|14347.25|14427.63|14347.63|14427.25|14347.25|7
1725187990000|2024-09-01 10:53:10|14427.23|14347.23|14426.55|14346.55|14427.23|14347.23|14426.53|14346.53|8
1725188000000|2024-09-01 10:53:20|14426.57|14346.57|14424.85|14344.85|14426.57|14346.57|14424.85|14344.85|6
1725188010000|2024-09-01 10:53:30|14424.8|14344.8|14426.17|14346.17|14426.17|14346.17|14424.7|14344.7|9
1725188020000|2024-09-01 10:53:40|14426.28|14346.28|14425.28|14345.28|14426.67|14346.67|14425.02|14345.02|10
1725188030000|2024-09-01 10:53:50|14425.55|14345.55|14426.26|14346.26|14426.26|14346.26|14425.55|14345.55|10
1725188040000|2024-09-01 10:54:00|14426.24|14346.24|14425.86|14345.86|14426.24|14346.24|14425.86|14345.86|8
1725188050000|2024-09-01 10:54:10|14425.8|14345.8|14426.25|14346.25|14426.25|14346.25|14425|14345|8
1725188060000|2024-09-01 10:54:20|14426.33|14346.33|14426.55|14346.55|14426.6|14346.6|14426.33|14346.33|10
1725188070000|2024-09-01 10:54:30|14426.54|14346.54|14427.12|14347.12|14427.12|14347.12|14426.33|14346.33|9
1725188080000|2024-09-01 10:54:40|14427.14|14347.14|14427.15|14347.15|14427.15|14347.15|14427.14|14347.14|4
1725188090000|2024-09-01 10:54:50|14427.07|14347.07|14428.13|14348.13|14428.13|14348.13|14427.07|14347.07|8
1725188100000|2024-09-01 10:55:00|14428.18|14348.18|14428.24|14348.24|14428.24|14348.24|14427.93|14347.93|8
1725188110000|2024-09-01 10:55:10|14428.3|14348.3|14428.28|14348.28|14428.54|14348.54|14428.2|14348.2|8
1725188120000|2024-09-01 10:55:20|14428.19|14348.19|14427.25|14347.25|14428.77|14348.77|14427.25|14347.25|9
1725188130000|2024-09-01 10:55:30|14427.22|14347.22|14425.83|14345.83|14427.22|14347.22|14425.83|14345.83|9
1725188140000|2024-09-01 10:55:40|14425.41|14345.41|14423.87|14343.87|14425.41|14345.41|14423.77|14343.77|9
1725188150000|2024-09-01 10:55:50|14423.85|14343.85|14423.69|14343.69|14423.86|14343.86|14423.36|14343.36|10
1725188160000|2024-09-01 10:56:00|14423.67|14343.67|14422.15|14342.15|14423.67|14343.67|14422.15|14342.15|10
1725188170000|2024-09-01 10:56:10|14422.14|14342.14|14432.02|14352.02|14432.02|14352.02|14421.55|14341.55|9
1725188180000|2024-09-01 10:56:20|14431.99|14351.99|14429.99|14349.99|14431.99|14351.99|14429.73|14349.73|9
1725188190000|2024-09-01 10:56:30|14430.05|14350.05|14429.69|14349.69|14430.1|14350.1|14429.69|14349.69|4
1725188200000|2024-09-01 10:56:40|14429.54|14349.54|14427.88|14347.88|14429.54|14349.54|14427.85|14347.85|8
1725188210000|2024-09-01 10:56:50|14427.86|14347.86|14424.59|14344.59|14427.99|14347.99|14424.59|14344.59|9
1725188220000|2024-09-01 10:57:00|14424.44|14344.44|14422.83|14342.83|14424.44|14344.44|14422.83|14342.83|9
1725188230000|2024-09-01 10:57:10|14422.96|14342.96|14422.97|14342.97|14422.97|14342.97|14422.02|14342.02|10
1725188240000|2024-09-01 10:57:20|14423.17|14343.17|14421.81|14341.81|14423.41|14343.41|14421.81|14341.81|10
1725188250000|2024-09-01 10:57:30|14421.71|14341.71|14412.11|14332.11|14421.71|14341.71|14412.11|14332.11|10
1725188260000|2024-09-01 10:57:40|14410.77|14330.77|14408.88|14328.88|14411.19|14331.19|14408.88|14328.88|10
1725188270000|2024-09-01 10:57:50|14408.65|14328.65|14408.41|14328.41|14409.13|14329.13|14408.41|14328.41|10
1725188280000|2024-09-01 10:58:00|14408.38|14328.38|14405.99|14325.99|14408.38|14328.38|14405.97|14325.97|10
1725188290000|2024-09-01 10:58:10|14406.49|14326.49|14401.74|14321.74|14406.49|14326.49|14401.12|14321.12|10
1725188300000|2024-09-01 10:58:20|14402.09|14322.09|14403.11|14323.11|14403.18|14323.18|14402.09|14322.09|10
1725188310000|2024-09-01 10:58:30|14403.27|14323.27|14402.63|14322.63|14403.27|14323.27|14402.61|14322.61|10
1725188320000|2024-09-01 10:58:40|14401.8|14321.8|14399.49|14319.49|14401.8|14321.8|14399.49|14319.49|9
1725188330000|2024-09-01 10:58:50|14399.3|14319.3|14399.85|14319.85|14400.42|14320.42|14398.96|14318.96|10
1725188340000|2024-09-01 10:59:00|14399.88|14319.88|14398.1|14318.1|14399.89|14319.89|14397.93|14317.93|10
1725188350000|2024-09-01 10:59:10|14397.94|14317.94|14398.02|14318.02|14398.21|14318.21|14396.81|14316.81|8
1725188360000|2024-09-01 10:59:20|14398.1|14318.1|14397.82|14317.82|14398.2|14318.2|14397.82|14317.82|9
1725188370000|2024-09-01 10:59:30|14397.85|14317.85|14398.14|14318.14|14399.03|14319.03|14397.85|14317.85|10
1725188380000|2024-09-01 10:59:40|14397.71|14317.71|14397.74|14317.74|14397.97|14317.97|14397.6|14317.6|10
1725188390000|2024-09-01 10:59:50|14397.76|14317.76|14397.77|14317.77|14397.98|14317.98|14397.76|14317.76|7
1725188400000|2024-09-01 11:00:00|14397.83|14317.83|14397.87|14317.87|14398.07|14318.07|14397.5|14317.5|8
1725188410000|2024-09-01 11:00:10|14398.19|14318.19|14396.97|14316.97|14398.5|14318.5|14396.97|14316.97|9
1725188420000|2024-09-01 11:00:20|14391.92|14311.92|14392.24|14312.24|14392.29|14312.29|14391.25|14311.25|10
1725188430000|2024-09-01 11:00:30|14392.9|14312.9|14392.32|14312.32|14393.69|14313.69|14392.32|14312.32|10
1725188440000|2024-09-01 11:00:40|14392.12|14312.12|14388.87|14308.87|14392.12|14312.12|14388.87|14308.87|10
1725188450000|2024-09-01 11:00:50|14388.84|14308.84|14387.96|14307.96|14389.75|14309.75|14387.94|14307.94|9
1725188460000|2024-09-01 11:01:00|14387.42|14307.42|14386.43|14306.43|14387.42|14307.42|14386.43|14306.43|9
1725188470000|2024-09-01 11:01:10|14386.61|14306.61|14384.59|14304.59|14386.61|14306.61|14383.63|14303.63|10
1725188480000|2024-09-01 11:01:20|14383.7|14303.7|14380.78|14300.78|14383.7|14303.7|14380.78|14300.78|10
1725188490000|2024-09-01 11:01:30|14380.65|14300.65|14380.6|14300.6|14380.65|14300.65|14379.81|14299.81|10
1725188500000|2024-09-01 11:01:40|14381.25|14301.25|14382.61|14302.61|14382.61|14302.61|14381.25|14301.25|10
1725188510000|2024-09-01 11:01:50|14382.21|14302.21|14382.75|14302.75|14383.04|14303.04|14382.21|14302.21|10
1725188520000|2024-09-01 11:02:00|14383.13|14303.13|14385.05|14305.05|14385.05|14305.05|14383.13|14303.13|9
1725188530000|2024-09-01 11:02:10|14384.87|14304.87|14385.75|14305.75|14385.75|14305.75|14384.87|14304.87|8
1725188540000|2024-09-01 11:02:20|14386.53|14306.53|14389.96|14309.96|14389.96|14309.96|14386.53|14306.53|10
1725188550000|2024-09-01 11:02:30|14390.84|14310.84|14393.2|14313.2|14393.31|14313.31|14390.79|14310.79|10
1725188560000|2024-09-01 11:02:40|14393.96|14313.96|14396.82|14316.82|14396.82|14316.82|14393.96|14313.96|10
1725188570000|2024-09-01 11:02:50|14397.05|14317.05|14398.87|14318.87|14398.87|14318.87|14397.05|14317.05|10
1725188580000|2024-09-01 11:03:00|14398.89|14318.89|14398.69|14318.69|14399.52|14319.52|14397.9|14317.9|10
1725188590000|2024-09-01 11:03:10|14398.71|14318.71|14400.05|14320.05|14400.05|14320.05|14398.71|14318.71|8
1725188600000|2024-09-01 11:03:20|14400.14|14320.14|14404.5|14324.5|14404.5|14324.5|14400.14|14320.14|8
1725188610000|2024-09-01 11:03:30|14404.91|14324.91|14406.29|14326.29|14407.06|14327.06|14404.91|14324.91|7
1725188620000|2024-09-01 11:03:40|14406.27|14326.27|14406.05|14326.05|14406.52|14326.52|14405.91|14325.91|10
1725188630000|2024-09-01 11:03:50|14406.45|14326.45|14407.33|14327.33|14407.33|14327.33|14406.29|14326.29|9
1725188640000|2024-09-01 11:04:00|14407.59|14327.59|14409.06|14329.06|14409.39|14329.39|14407.59|14327.59|8
1725188650000|2024-09-01 11:04:10|14408.88|14328.88|14408.51|14328.51|14408.88|14328.88|14408.36|14328.36|8
1725188660000|2024-09-01 11:04:20|14408.48|14328.48|14411.54|14331.54|14411.54|14331.54|14408.48|14328.48|9
1725188670000|2024-09-01 11:04:30|14411.8|14331.8|14412.44|14332.44|14412.44|14332.44|14411.74|14331.74|10
1725188680000|2024-09-01 11:04:40|14412.6|14332.6|14416.17|14336.17|14416.99|14336.99|14412.6|14332.6|10
1725188690000|2024-09-01 11:04:50|14416.21|14336.21|14415.91|14335.91|14417.4|14337.4|14415.67|14335.67|10
1725188700000|2024-09-01 11:05:00|14415.9|14335.9|14415.25|14335.25|14415.91|14335.91|14415.24|14335.24|8
1725188710000|2024-09-01 11:05:10|14415.55|14335.55|14415.84|14335.84|14415.92|14335.92|14415.31|14335.31|10
1725188720000|2024-09-01 11:05:20|14415.96|14335.96|14415.13|14335.13|14415.96|14335.96|14415.13|14335.13|10
1725188730000|2024-09-01 11:05:30|14415.19|14335.19|14414.86|14334.86|14415.19|14335.19|14414.85|14334.85|7
1725188740000|2024-09-01 11:05:40|14414.83|14334.83|14415.18|14335.18|14415.18|14335.18|14413.67|14333.67|10
1725188750000|2024-09-01 11:05:50|14415.27|14335.27|14412.56|14332.56|14415.27|14335.27|14412.56|14332.56|10
1725188760000|2024-09-01 11:06:00|14412.9|14332.9|14412.69|14332.69|14413.08|14333.08|14412.69|14332.69|10
1725188770000|2024-09-01 11:06:10|14412.48|14332.48|14413.62|14333.62|14414.13|14334.13|14412.48|14332.48|8
1725188780000|2024-09-01 11:06:20|14413.8|14333.8|14411.82|14331.82|14413.91|14333.91|14411.43|14331.43|9
1725188790000|2024-09-01 11:06:30|14411.77|14331.77|14411.04|14331.04|14412.36|14332.36|14411.04|14331.04|10
1725188800000|2024-09-01 11:06:40|14411.03|14331.03|14412.53|14332.53|14412.53|14332.53|14411.03|14331.03|10
1725188810000|2024-09-01 11:06:50|14412.55|14332.55|14413.02|14333.02|14413.02|14333.02|14412.55|14332.55|7
1725188820000|2024-09-01 11:07:00|14413.17|14333.17|14414.77|14334.77|14414.77|14334.77|14413.17|14333.17|10
1725188830000|2024-09-01 11:07:10|14413.54|14333.54|14412.91|14332.91|14413.92|14333.92|14412.62|14332.62|10
1725188840000|2024-09-01 11:07:20|14413.04|14333.04|14415.66|14335.66|14415.66|14335.66|14413.03|14333.03|10
1725188850000|2024-09-01 11:07:30|14415.67|14335.67|14414.56|14334.56|14415.67|14335.67|14414.51|14334.51|8
1725188860000|2024-09-01 11:07:40|14414.33|14334.33|14417.7|14337.7|14417.7|14337.7|14414.33|14334.33|8
1725188870000|2024-09-01 11:07:50|14417.69|14337.69|14417.4|14337.4|14417.95|14337.95|14417.09|14337.09|10
1725188880000|2024-09-01 11:08:00|14417.25|14337.25|14418.06|14338.06|14418.06|14338.06|14417.11|14337.11|9
1725188890000|2024-09-01 11:08:10|14417.93|14337.93|14419.02|14339.02|14419.02|14339.02|14417.93|14337.93|8
1725188900000|2024-09-01 11:08:20|14419.11|14339.11|14420.92|14340.92|14420.92|14340.92|14419.11|14339.11|9
1725188910000|2024-09-01 11:08:30|14420.98|14340.98|14421.42|14341.42|14421.42|14341.42|14420.98|14340.98|8
1725188920000|2024-09-01 11:08:40|14421.41|14341.41|14420.72|14340.72|14421.55|14341.55|14420.72|14340.72|9
1725188930000|2024-09-01 11:08:50|14420.74|14340.74|14420.89|14340.89|14420.9|14340.9|14420.72|14340.72|8
1725188940000|2024-09-01 11:09:00|14421.53|14341.53|14421.7|14341.7|14421.7|14341.7|14421.25|14341.25|9
1725188950000|2024-09-01 11:09:10|14421.89|14341.89|14421.82|14341.82|14421.97|14341.97|14421.69|14341.69|10
1725188960000|2024-09-01 11:09:20|14421.94|14341.94|14422.32|14342.32|14422.35|14342.35|14421.94|14341.94|9
1725188970000|2024-09-01 11:09:30|14422.39|14342.39|14422.1|14342.1|14422.42|14342.42|14422.09|14342.09|8
1725188980000|2024-09-01 11:09:40|14422.33|14342.33|14421.87|14341.87|14422.41|14342.41|14421.82|14341.82|10
1725188990000|2024-09-01 11:09:50|14421.85|14341.85|14421.99|14341.99|14422.17|14342.17|14421.77|14341.77|9
1725189000000|2024-09-01 11:10:00|14421.94|14341.94|14424.88|14344.88|14424.88|14344.88|14421.94|14341.94|10
1725189010000|2024-09-01 11:10:10|14424.96|14344.96|14425.48|14345.48|14425.48|14345.48|14424.95|14344.95|9
1725189020000|2024-09-01 11:10:20|14425.5|14345.5|14426.32|14346.32|14426.36|14346.36|14425.41|14345.41|9
1725189030000|2024-09-01 11:10:30|14426.34|14346.34|14425.13|14345.13|14426.51|14346.51|14424.41|14344.41|9
1725189040000|2024-09-01 11:10:40|14425.62|14345.62|14425.38|14345.38|14425.89|14345.89|14424.62|14344.62|9
1725189050000|2024-09-01 11:10:50|14425.37|14345.37|14423.88|14343.88|14425.37|14345.37|14423.88|14343.88|9
1725189060000|2024-09-01 11:11:00|14423.27|14343.27|14423.38|14343.38|14423.68|14343.68|14423.27|14343.27|8
1725189070000|2024-09-01 11:11:10|14422.7|14342.7|14421.42|14341.42|14422.7|14342.7|14421.42|14341.42|7
1725189080000|2024-09-01 11:11:20|14421.47|14341.47|14420.85|14340.85|14421.47|14341.47|14420.85|14340.85|7
1725189090000|2024-09-01 11:11:30|14420.58|14340.58|14419.99|14339.99|14420.87|14340.87|14419.99|14339.99|10
1725189100000|2024-09-01 11:11:40|14419.87|14339.87|14419.99|14339.99|14419.99|14339.99|14419.81|14339.81|8
1725189110000|2024-09-01 11:11:50|14419.86|14339.86|14420.56|14340.56|14421.96|14341.96|14419.86|14339.86|10
1725189120000|2024-09-01 11:12:00|14420.64|14340.64|14420.33|14340.33|14420.64|14340.64|14420.33|14340.33|7
1725189130000|2024-09-01 11:12:10|14420.15|14340.15|14420.38|14340.38|14420.87|14340.87|14419.52|14339.52|9
1725189140000|2024-09-01 11:12:20|14419.22|14339.22|14416.91|14336.91|14419.22|14339.22|14416.91|14336.91|10
1725189150000|2024-09-01 11:12:30|14416.89|14336.89|14416.4|14336.4|14416.89|14336.89|14416.19|14336.19|7
1725189160000|2024-09-01 11:12:40|14416.39|14336.39|14417.24|14337.24|14417.24|14337.24|14415.89|14335.89|9
1725189170000|2024-09-01 11:12:50|14417.29|14337.29|14417.75|14337.75|14417.75|14337.75|14417.25|14337.25|10
1725189180000|2024-09-01 11:13:00|14417.78|14337.78|14416.58|14336.58|14417.78|14337.78|14416.57|14336.57|8
1725189190000|2024-09-01 11:13:10|14416.56|14336.56|14416.08|14336.08|14416.61|14336.61|14416.08|14336.08|9
1725189200000|2024-09-01 11:13:20|14415.77|14335.77|14416.23|14336.23|14416.23|14336.23|14415.64|14335.64|8
1725189210000|2024-09-01 11:13:30|14416.24|14336.24|14416.39|14336.39|14416.39|14336.39|14415.71|14335.71|8
1725189220000|2024-09-01 11:13:40|14416.58|14336.58|14417.48|14337.48|14417.48|14337.48|14416.58|14336.58|9
1725189230000|2024-09-01 11:13:50|14417.39|14337.39|14417.42|14337.42|14417.47|14337.47|14417.39|14337.39|7
1725189240000|2024-09-01 11:14:00|14417.49|14337.49|14417.83|14337.83|14417.83|14337.83|14417.49|14337.49|10
1725189250000|2024-09-01 11:14:10|14417.84|14337.84|14418.37|14338.37|14419.19|14339.19|14417.41|14337.41|8
1725189260000|2024-09-01 11:14:20|14417.88|14337.88|14418.13|14338.13|14418.13|14338.13|14417.65|14337.65|10
1725189270000|2024-09-01 11:14:30|14418.38|14338.38|14418.7|14338.7|14418.72|14338.72|14418.32|14338.32|10
1725189280000|2024-09-01 11:14:40|14418.55|14338.55|14420.05|14340.05|14420.05|14340.05|14418.55|14338.55|8
1725189290000|2024-09-01 11:14:50|14420.17|14340.17|14419.48|14339.48|14420.37|14340.37|14419.48|14339.48|9
1725189300000|2024-09-01 11:15:00|14419.35|14339.35|14417.3|14337.3|14419.45|14339.45|14417.3|14337.3|10
1725189310000|2024-09-01 11:15:10|14417.29|14337.29|14414.71|14334.71|14417.29|14337.29|14414.71|14334.71|9
1725189320000|2024-09-01 11:15:20|14414.61|14334.61|14414.44|14334.44|14414.61|14334.61|14414.1|14334.1|10
1725189330000|2024-09-01 11:15:30|14414.45|14334.45|14413.08|14333.08|14414.46|14334.46|14413.08|14333.08|8
1725189340000|2024-09-01 11:15:40|14413.06|14333.06|14413.67|14333.67|14413.67|14333.67|14413.05|14333.05|7
1725189350000|2024-09-01 11:15:50|14413.56|14333.56|14413.93|14333.93|14413.93|14333.93|14413.5|14333.5|9
1725189360000|2024-09-01 11:16:00|14414.09|14334.09|14413.29|14333.29|14414.09|14334.09|14413.29|14333.29|8
1725189370000|2024-09-01 11:16:10|14413.24|14333.24|14414.01|14334.01|14414.01|14334.01|14413.24|14333.24|7
1725189380000|2024-09-01 11:16:20|14414.5|14334.5|14414.72|14334.72|14414.87|14334.87|14414.5|14334.5|9
1725189390000|2024-09-01 11:16:30|14414.73|14334.73|14415.04|14335.04|14415.04|14335.04|14414.73|14334.73|8
1725189400000|2024-09-01 11:16:40|14415.03|14335.03|14415.53|14335.53|14415.91|14335.91|14415.03|14335.03|10
1725189410000|2024-09-01 11:16:50|14415.74|14335.74|14415.54|14335.54|14415.96|14335.96|14415.54|14335.54|10
1725189420000|2024-09-01 11:17:00|14415.6|14335.6|14416.41|14336.41|14416.41|14336.41|14415.6|14335.6|9
1725189430000|2024-09-01 11:17:10|14416.5|14336.5|14417.38|14337.38|14417.38|14337.38|14416.41|14336.41|9
1725189440000|2024-09-01 11:17:20|14417.63|14337.63|14417.52|14337.52|14417.63|14337.63|14417.35|14337.35|7
1725189450000|2024-09-01 11:17:30|14417.59|14337.59|14417.73|14337.73|14417.73|14337.73|14417.59|14337.59|6
1725189460000|2024-09-01 11:17:40|14417.9|14337.9|14417.03|14337.03|14417.9|14337.9|14417.03|14337.03|8
1725189470000|2024-09-01 11:17:50|14417.01|14337.01|14416.89|14336.89|14417.01|14337.01|14416.45|14336.45|10
1725189480000|2024-09-01 11:18:00|14416.92|14336.92|14417.23|14337.23|14417.3|14337.3|14416.92|14336.92|9
1725189490000|2024-09-01 11:18:10|14417.2|14337.2|14417.04|14337.04|14417.25|14337.25|14416.59|14336.59|9
1725189500000|2024-09-01 11:18:20|14417.18|14337.18|14416.21|14336.21|14417.18|14337.18|14416.21|14336.21|9
1725189510000|2024-09-01 11:18:30|14416.06|14336.06|14415.54|14335.54|14416.06|14336.06|14415.46|14335.46|9
1725189520000|2024-09-01 11:18:40|14415.6|14335.6|14417.23|14337.23|14417.23|14337.23|14415.6|14335.6|9
1725189530000|2024-09-01 11:18:50|14417.25|14337.25|14417.09|14337.09|14417.27|14337.27|14417.09|14337.09|9
1725189540000|2024-09-01 11:19:00|14416.87|14336.87|14414.73|14334.73|14416.87|14336.87|14414.59|14334.59|9
1725189550000|2024-09-01 11:19:10|14413.96|14333.96|14413.5|14333.5|14414.13|14334.13|14413.35|14333.35|10
1725189560000|2024-09-01 11:19:20|14413.45|14333.45|14414.16|14334.16|14414.27|14334.27|14413.4|14333.4|7
1725189570000|2024-09-01 11:19:30|14414.18|14334.18|14414.14|14334.14|14414.18|14334.18|14414|14334|7
1725189580000|2024-09-01 11:19:40|14413.28|14333.28|14412.93|14332.93|14413.28|14333.28|14412.79|14332.79|7
1725189590000|2024-09-01 11:19:50|14412.69|14332.69|14412.01|14332.01|14412.78|14332.78|14412.01|14332.01|9
1725189600000|2024-09-01 11:20:00|14411.65|14331.65|14409.79|14329.79|14411.65|14331.65|14409.79|14329.79|10
1725189610000|2024-09-01 11:20:10|14409.66|14329.66|14405.89|14325.89|14409.66|14329.66|14405.89|14325.89|10
1725189620000|2024-09-01 11:20:20|14405.01|14325.01|14401.02|14321.02|14405.01|14325.01|14401.02|14321.02|10
1725189630000|2024-09-01 11:20:30|14398.82|14318.82|14391.98|14311.98|14398.82|14318.82|14391.98|14311.98|10
1725189640000|2024-09-01 11:20:40|14391.7|14311.7|14384.07|14304.07|14391.7|14311.7|14384.07|14304.07|10
1725189650000|2024-09-01 11:20:50|14384.04|14304.04|14381.97|14301.97|14384.08|14304.08|14381.97|14301.97|9
1725189660000|2024-09-01 11:21:00|14381.47|14301.47|14381.73|14301.73|14381.73|14301.73|14380.17|14300.17|10
1725189670000|2024-09-01 11:21:10|14381.68|14301.68|14384.05|14304.05|14384.05|14304.05|14381.68|14301.68|9
1725189680000|2024-09-01 11:21:20|14384.43|14304.43|14386.74|14306.74|14386.74|14306.74|14383.94|14303.94|10
1725189690000|2024-09-01 11:21:30|14386.65|14306.65|14388.5|14308.5|14388.5|14308.5|14386.65|14306.65|10
1725189700000|2024-09-01 11:21:40|14388.54|14308.54|14387.2|14307.2|14388.59|14308.59|14386.59|14306.59|10
1725189710000|2024-09-01 11:21:50|14387.13|14307.13|14389.13|14309.13|14389.13|14309.13|14387.09|14307.09|10
1725189720000|2024-09-01 11:22:00|14389.66|14309.66|14390.94|14310.94|14390.94|14310.94|14389.66|14309.66|8
1725189730000|2024-09-01 11:22:10|14391.7|14311.7|14391.35|14311.35|14392.28|14312.28|14391.35|14311.35|10
1725189740000|2024-09-01 11:22:20|14391.37|14311.37|14391.25|14311.25|14391.48|14311.48|14390.95|14310.95|10
1725189750000|2024-09-01 11:22:30|14391.27|14311.27|14395.64|14315.64|14395.92|14315.92|14390.99|14310.99|9
1725189760000|2024-09-01 11:22:40|14395.74|14315.74|14396.4|14316.4|14396.4|14316.4|14395.74|14315.74|9
1725189770000|2024-09-01 11:22:50|14396.5|14316.5|14397.43|14317.43|14397.43|14317.43|14396.5|14316.5|10
1725189780000|2024-09-01 11:23:00|14397.57|14317.57|14397.66|14317.66|14397.66|14317.66|14397.27|14317.27|10
1725189790000|2024-09-01 11:23:10|14397.69|14317.69|14398.12|14318.12|14398.12|14318.12|14397.69|14317.69|9
1725189800000|2024-09-01 11:23:20|14397.93|14317.93|14397.48|14317.48|14397.93|14317.93|14397.48|14317.48|9
1725189810000|2024-09-01 11:23:30|14397.65|14317.65|14392.8|14312.8|14397.65|14317.65|14392.57|14312.57|10
1725189820000|2024-09-01 11:23:40|14392.85|14312.85|14391.66|14311.66|14392.86|14312.86|14391.66|14311.66|8
1725189830000|2024-09-01 11:23:50|14391.65|14311.65|14391.83|14311.83|14392.56|14312.56|14391.61|14311.61|9
1725189840000|2024-09-01 11:24:00|14391.27|14311.27|14390.98|14310.98|14391.62|14311.62|14390.98|14310.98|8
1725189850000|2024-09-01 11:24:10|14391.19|14311.19|14391.9|14311.9|14391.9|14311.9|14391.16|14311.16|10
1725189860000|2024-09-01 11:24:20|14392.11|14312.11|14395.26|14315.26|14395.26|14315.26|14392.11|14312.11|10
1725189870000|2024-09-01 11:24:30|14395.27|14315.27|14400.98|14320.98|14400.99|14320.99|14395.27|14315.27|9
1725189880000|2024-09-01 11:24:40|14401.15|14321.15|14404.99|14324.99|14404.99|14324.99|14401.15|14321.15|10
1725189890000|2024-09-01 11:24:50|14405.89|14325.89|14407.25|14327.25|14407.25|14327.25|14405.84|14325.84|10
1725189900000|2024-09-01 11:25:00|14407.63|14327.63|14409.59|14329.59|14410|14330|14407.63|14327.63|10
1725189910000|2024-09-01 11:25:10|14409.73|14329.73|14411.22|14331.22|14411.46|14331.46|14409.46|14329.46|10
1725189920000|2024-09-01 11:25:20|14411.51|14331.51|14415.53|14335.53|14415.53|14335.53|14411.51|14331.51|10
1725189930000|2024-09-01 11:25:30|14416.1|14336.1|14416.06|14336.06|14416.27|14336.27|14415.91|14335.91|7
1725189940000|2024-09-01 11:25:40|14415.69|14335.69|14415.25|14335.25|14415.69|14335.69|14415.08|14335.08|10
1725189950000|2024-09-01 11:25:50|14415.38|14335.38|14415.04|14335.04|14415.46|14335.46|14414.89|14334.89|10
1725189960000|2024-09-01 11:26:00|14414.71|14334.71|14415.19|14335.19|14415.28|14335.28|14414.71|14334.71|10
1725189970000|2024-09-01 11:26:10|14415.08|14335.08|14415.32|14335.32|14415.32|14335.32|14414.22|14334.22|10
1725189980000|2024-09-01 11:26:20|14415.82|14335.82|14418.8|14338.8|14418.8|14338.8|14415.45|14335.45|10
1725189990000|2024-09-01 11:26:30|14418.53|14338.53|14418.55|14338.55|14418.58|14338.58|14418.38|14338.38|10
1725190000000|2024-09-01 11:26:40|14418.69|14338.69|14419.59|14339.59|14419.63|14339.63|14418.69|14338.69|8
1725190010000|2024-09-01 11:26:50|14419.6|14339.6|14419.26|14339.26|14419.6|14339.6|14418.76|14338.76|8
1725190020000|2024-09-01 11:27:00|14419.27|14339.27|14419.16|14339.16|14419.27|14339.27|14418.53|14338.53|10
1725190030000|2024-09-01 11:27:10|14419.36|14339.36|14420.54|14340.54|14420.54|14340.54|14419.36|14339.36|8
1725190040000|2024-09-01 11:27:20|14420.63|14340.63|14420.67|14340.67|14420.68|14340.68|14420.62|14340.62|5
1725190050000|2024-09-01 11:27:30|14420.66|14340.66|14422.5|14342.5|14422.52|14342.52|14420.64|14340.64|7
1725190060000|2024-09-01 11:27:40|14422.6|14342.6|14423.41|14343.41|14423.41|14343.41|14422.53|14342.53|8
1725190070000|2024-09-01 11:27:50|14423.5|14343.5|14422.82|14342.82|14423.74|14343.74|14422.82|14342.82|10
1725190080000|2024-09-01 11:28:00|14422.79|14342.79|14422.93|14342.93|14422.93|14342.93|14422.74|14342.74|8
1725190090000|2024-09-01 11:28:10|14422.92|14342.92|14423.7|14343.7|14423.73|14343.73|14422.72|14342.72|10
1725190100000|2024-09-01 11:28:20|14423.8|14343.8|14425.65|14345.65|14425.65|14345.65|14423.79|14343.79|9
1725190110000|2024-09-01 11:28:30|14425.68|14345.68|14427|14347|14427.26|14347.26|14425.68|14345.68|10
1725190120000|2024-09-01 11:28:40|14427.21|14347.21|14428.01|14348.01|14428.12|14348.12|14426.91|14346.91|10
1725190130000|2024-09-01 11:28:50|14428.05|14348.05|14428.65|14348.65|14429.01|14349.01|14427.58|14347.58|9
1725190140000|2024-09-01 11:29:00|14428.59|14348.59|14428.03|14348.03|14428.59|14348.59|14428.03|14348.03|9
1725190150000|2024-09-01 11:29:10|14427.97|14347.97|14429.04|14349.04|14429.04|14349.04|14427.97|14347.97|6
1725190160000|2024-09-01 11:29:20|14428.87|14348.87|14428.47|14348.47|14429.73|14349.73|14428.47|14348.47|9
1725190170000|2024-09-01 11:29:30|14428.52|14348.52|14428.71|14348.71|14429.4|14349.4|14427.89|14347.89|10
1725190180000|2024-09-01 11:29:40|14428.72|14348.72|14428.6|14348.6|14429.21|14349.21|14428.55|14348.55|9
1725190190000|2024-09-01 11:29:50|14428.49|14348.49|14428.67|14348.67|14428.67|14348.67|14428.35|14348.35|8
1725190200000|2024-09-01 11:30:00|14428.88|14348.88|14428.92|14348.92|14429.18|14349.18|14428.88|14348.88|9
1725190210000|2024-09-01 11:30:10|14428.74|14348.74|14427.31|14347.31|14428.74|14348.74|14427.31|14347.31|10
1725190220000|2024-09-01 11:30:20|14427.18|14347.18|14427.13|14347.13|14427.62|14347.62|14426.63|14346.63|9
1725190230000|2024-09-01 11:30:30|14426.89|14346.89|14428.59|14348.59|14428.59|14348.59|14426.5|14346.5|10
1725190240000|2024-09-01 11:30:40|14428.72|14348.72|14428.01|14348.01|14429.04|14349.04|14428.01|14348.01|10
1725190250000|2024-09-01 11:30:50|14427.73|14347.73|14430.06|14350.06|14430.16|14350.16|14427.73|14347.73|10
1725190260000|2024-09-01 11:31:00|14430.29|14350.29|14430.9|14350.9|14431.01|14351.01|14430.29|14350.29|9
1725190270000|2024-09-01 11:31:10|14430.75|14350.75|14430.23|14350.23|14430.98|14350.98|14430.08|14350.08|9
1725190280000|2024-09-01 11:31:20|14429.8|14349.8|14429.3|14349.3|14429.8|14349.8|14429.3|14349.3|7
1725190290000|2024-09-01 11:31:30|14429.28|14349.28|14428.16|14348.16|14429.56|14349.56|14428.16|14348.16|9
1725190300000|2024-09-01 11:31:40|14428.15|14348.15|14429.7|14349.7|14429.76|14349.76|14428.15|14348.15|9
1725190310000|2024-09-01 11:31:50|14429.97|14349.97|14430.44|14350.44|14430.48|14350.48|14429.97|14349.97|10
1725190320000|2024-09-01 11:32:00|14430.43|14350.43|14430.54|14350.54|14430.54|14350.54|14429.99|14349.99|8
1725190330000|2024-09-01 11:32:10|14430.71|14350.71|14429.9|14349.9|14430.71|14350.71|14429.76|14349.76|6
1725190340000|2024-09-01 11:32:20|14429.82|14349.82|14430.58|14350.58|14430.58|14350.58|14429.82|14349.82|9
1725190350000|2024-09-01 11:32:30|14430.61|14350.61|14431.8|14351.8|14431.8|14351.8|14430.61|14350.61|10
1725190360000|2024-09-01 11:32:40|14431.87|14351.87|14432.02|14352.02|14432.6|14352.6|14431.87|14351.87|8
1725190370000|2024-09-01 11:32:50|14432.09|14352.09|14431.88|14351.88|14432.09|14352.09|14431.88|14351.88|8
1725190380000|2024-09-01 11:33:00|14431.92|14351.92|14431.57|14351.57|14431.92|14351.92|14431.55|14351.55|8
1725190390000|2024-09-01 11:33:10|14431.51|14351.51|14431.71|14351.71|14431.71|14351.71|14431.45|14351.45|7
1725190400000|2024-09-01 11:33:20|14431.73|14351.73|14431.51|14351.51|14431.9|14351.9|14431.51|14351.51|8
1725190410000|2024-09-01 11:33:30|14431.13|14351.13|14430.83|14350.83|14431.13|14351.13|14430.39|14350.39|10
1725190420000|2024-09-01 11:33:40|14430.59|14350.59|14428.69|14348.69|14430.59|14350.59|14428.69|14348.69|10
1725190430000|2024-09-01 11:33:50|14428.32|14348.32|14428.2|14348.2|14428.32|14348.32|14427.9|14347.9|8
1725190440000|2024-09-01 11:34:00|14427.34|14347.34|14426.04|14346.04|14427.34|14347.34|14426.04|14346.04|9
1725190450000|2024-09-01 11:34:10|14425.75|14345.75|14425.18|14345.18|14425.9|14345.9|14425.18|14345.18|8
1725190460000|2024-09-01 11:34:20|14425.04|14345.04|14425.46|14345.46|14425.46|14345.46|14424.47|14344.47|8
1725190470000|2024-09-01 11:34:30|14424.54|14344.54|14423.5|14343.5|14424.54|14344.54|14423.23|14343.23|10
1725190480000|2024-09-01 11:34:40|14423.24|14343.24|14420.7|14340.7|14423.24|14343.24|14420.32|14340.32|9
1725190490000|2024-09-01 11:34:50|14419.74|14339.74|14418.93|14338.93|14419.74|14339.74|14418.93|14338.93|10
1725190500000|2024-09-01 11:35:00|14418.59|14338.59|14417.19|14337.19|14418.6|14338.6|14417.19|14337.19|10
1725190510000|2024-09-01 11:35:10|14417.25|14337.25|14416.97|14336.97|14417.36|14337.36|14416.97|14336.97|7
1725190520000|2024-09-01 11:35:20|14416.95|14336.95|14416.06|14336.06|14417.12|14337.12|14416.06|14336.06|9
1725190530000|2024-09-01 11:35:30|14416.92|14336.92|14420.02|14340.02|14420.02|14340.02|14416.92|14336.92|9
1725190540000|2024-09-01 11:35:40|14419.92|14339.92|14420.34|14340.34|14420.34|14340.34|14419.92|14339.92|3
1725190550000|2024-09-01 11:35:50|14420.28|14340.28|14421.2|14341.2|14421.2|14341.2|14420.28|14340.28|9
1725190560000|2024-09-01 11:36:00|14421.23|14341.23|14422.64|14342.64|14422.64|14342.64|14421|14341|10
1725190570000|2024-09-01 11:36:10|14422.74|14342.74|14422.85|14342.85|14422.85|14342.85|14422.45|14342.45|10
1725190580000|2024-09-01 11:36:20|14422.4|14342.4|14422.7|14342.7|14422.7|14342.7|14422.06|14342.06|8
1725190590000|2024-09-01 11:36:30|14422.69|14342.69|14424.15|14344.15|14424.15|14344.15|14422.69|14342.69|8
1725190600000|2024-09-01 11:36:40|14424.31|14344.31|14423.78|14343.78|14424.41|14344.41|14423.77|14343.77|9
1725190610000|2024-09-01 11:36:50|14423.81|14343.81|14423.33|14343.33|14423.81|14343.81|14422.96|14342.96|10
1725190620000|2024-09-01 11:37:00|14423.65|14343.65|14424.51|14344.51|14424.51|14344.51|14423.65|14343.65|9
1725190630000|2024-09-01 11:37:10|14424.48|14344.48|14425.18|14345.18|14425.18|14345.18|14424.43|14344.43|10
1725190640000|2024-09-01 11:37:20|14425.22|14345.22|14425.44|14345.44|14425.44|14345.44|14425.22|14345.22|5
1725190650000|2024-09-01 11:37:30|14425.59|14345.59|14426.14|14346.14|14426.16|14346.16|14425.59|14345.59|6
1725190660000|2024-09-01 11:37:40|14425.98|14345.98|14427.57|14347.57|14427.59|14347.59|14425.98|14345.98|9
1725190670000|2024-09-01 11:37:50|14427.51|14347.51|14426.44|14346.44|14427.51|14347.51|14426.44|14346.44|6
1725190680000|2024-09-01 11:38:00|14426.29|14346.29|14423.69|14343.69|14426.29|14346.29|14423.69|14343.69|10
1725190690000|2024-09-01 11:38:10|14423.5|14343.5|14427.67|14347.67|14427.67|14347.67|14423.29|14343.29|9
1725190700000|2024-09-01 11:38:20|14427.72|14347.72|14427.58|14347.58|14427.73|14347.73|14427.22|14347.22|8
1725190710000|2024-09-01 11:38:30|14427.3|14347.3|14427.45|14347.45|14427.45|14347.45|14427.22|14347.22|7
1725190720000|2024-09-01 11:38:40|14427.71|14347.71|14427.84|14347.84|14427.84|14347.84|14427.67|14347.67|5
1725190730000|2024-09-01 11:38:50|14427.94|14347.94|14428.1|14348.1|14428.1|14348.1|14427.86|14347.86|6
1725190740000|2024-09-01 11:39:00|14427.98|14347.98|14426.74|14346.74|14428.02|14348.02|14426.74|14346.74|9
1725190750000|2024-09-01 11:39:10|14426.6|14346.6|14425.68|14345.68|14426.6|14346.6|14425.59|14345.59|10
1725190760000|2024-09-01 11:39:20|14425.72|14345.72|14426.98|14346.98|14426.98|14346.98|14425.72|14345.72|6
1725190770000|2024-09-01 11:39:30|14427.05|14347.05|14427.51|14347.51|14427.78|14347.78|14427.05|14347.05|10
1725190780000|2024-09-01 11:39:40|14427.83|14347.83|14428.27|14348.27|14428.5|14348.5|14427.83|14347.83|8
1725190790000|2024-09-01 11:39:50|14428.48|14348.48|14427.97|14347.97|14428.48|14348.48|14427.81|14347.81|8
1725190800000|2024-09-01 11:40:00|14428.03|14348.03|14428.24|14348.24|14428.31|14348.31|14428.03|14348.03|9
1725190810000|2024-09-01 11:40:10|14428.64|14348.64|14429.22|14349.22|14429.22|14349.22|14428.64|14348.64|8
1725190820000|2024-09-01 11:40:20|14429.17|14349.17|14429.21|14349.21|14429.38|14349.38|14429.17|14349.17|9
1725190830000|2024-09-01 11:40:30|14429.13|14349.13|14429.02|14349.02|14429.13|14349.13|14428.9|14348.9|7
1725190840000|2024-09-01 11:40:40|14429.08|14349.08|14429.58|14349.58|14429.58|14349.58|14429.02|14349.02|8
1725190850000|2024-09-01 11:40:50|14429.62|14349.62|14429.64|14349.64|14429.66|14349.66|14429.62|14349.62|5
1725190860000|2024-09-01 11:41:00|14429.65|14349.65|14429.67|14349.67|14429.67|14349.67|14429.39|14349.39|5
1725190870000|2024-09-01 11:41:10|14429.57|14349.57|14429.57|14349.57|14429.57|14349.57|14429.48|14349.48|6
1725190880000|2024-09-01 11:41:20|14429.56|14349.56|14429.53|14349.53|14429.56|14349.56|14429.21|14349.21|8
1725190890000|2024-09-01 11:41:30|14429.51|14349.51|14429.62|14349.62|14429.68|14349.68|14429.45|14349.45|9
1725190900000|2024-09-01 11:41:40|14429.58|14349.58|14428.24|14348.24|14429.8|14349.8|14428.24|14348.24|10
1725190910000|2024-09-01 11:41:50|14428.1|14348.1|14430.18|14350.18|14430.23|14350.23|14427.93|14347.93|10
1725190920000|2024-09-01 11:42:00|14430.12|14350.12|14431.34|14351.34|14431.34|14351.34|14430.11|14350.11|9
1725190930000|2024-09-01 11:42:10|14431.35|14351.35|14431.94|14351.94|14431.94|14351.94|14431.23|14351.23|9
1725190940000|2024-09-01 11:42:20|14432.08|14352.08|14432.96|14352.96|14432.96|14352.96|14432.08|14352.08|10
1725190950000|2024-09-01 11:42:30|14434.3|14354.3|14434.35|14354.35|14434.36|14354.36|14434.3|14354.3|8
1725190960000|2024-09-01 11:42:40|14434.34|14354.34|14434.68|14354.68|14434.68|14354.68|14434.34|14354.34|7
1725190970000|2024-09-01 11:42:50|14434.61|14354.61|14435.3|14355.3|14435.3|14355.3|14434.57|14354.57|8
1725190980000|2024-09-01 11:43:00|14435.46|14355.46|14435.55|14355.55|14435.62|14355.62|14435.28|14355.28|9
1725190990000|2024-09-01 11:43:10|14435.68|14355.68|14435.97|14355.97|14436.01|14356.01|14435.42|14355.42|9
1725191000000|2024-09-01 11:43:20|14435.89|14355.89|14434.89|14354.89|14435.89|14355.89|14434.89|14354.89|9
1725191010000|2024-09-01 11:43:30|14435.03|14355.03|14434.95|14354.95|14435.18|14355.18|14434.87|14354.87|8
1725191020000|2024-09-01 11:43:40|14434.91|14354.91|14434.45|14354.45|14434.91|14354.91|14434.27|14354.27|8
1725191030000|2024-09-01 11:43:50|14434.49|14354.49|14435|14355|14435|14355|14434.49|14354.49|7
1725191040000|2024-09-01 11:44:00|14435.02|14355.02|14433.79|14353.79|14435.03|14355.03|14433.79|14353.79|8
1725191050000|2024-09-01 11:44:10|14433.44|14353.44|14434.1|14354.1|14434.1|14354.1|14433.44|14353.44|7
1725191060000|2024-09-01 11:44:20|14434.24|14354.24|14431.73|14351.73|14434.27|14354.27|14431.73|14351.73|8
1725191070000|2024-09-01 11:44:30|14431.74|14351.74|14432.74|14352.74|14432.83|14352.83|14431.72|14351.72|10
1725191080000|2024-09-01 11:44:40|14432.63|14352.63|14432.73|14352.73|14432.98|14352.98|14432.45|14352.45|10
1725191090000|2024-09-01 11:44:50|14432.86|14352.86|14433.45|14353.45|14433.45|14353.45|14432.86|14352.86|8
1725191100000|2024-09-01 11:45:00|14433.51|14353.51|14431.51|14351.51|14433.55|14353.55|14431.51|14351.51|10
1725191110000|2024-09-01 11:45:10|14431.55|14351.55|14433.06|14353.06|14433.06|14353.06|14431.42|14351.42|10
1725191120000|2024-09-01 11:45:20|14433.03|14353.03|14432.5|14352.5|14433.13|14353.13|14432.5|14352.5|10
1725191130000|2024-09-01 11:45:30|14432.42|14352.42|14433.52|14353.52|14433.57|14353.57|14432.42|14352.42|7
1725191140000|2024-09-01 11:45:40|14433.54|14353.54|14433.53|14353.53|14433.55|14353.55|14433.4|14353.4|5
1725191150000|2024-09-01 11:45:50|14433.51|14353.51|14434|14354|14434|14354|14433.51|14353.51|7
1725191160000|2024-09-01 11:46:00|14434.21|14354.21|14434.97|14354.97|14434.97|14354.97|14434.21|14354.21|5
1725191170000|2024-09-01 11:46:10|14434.99|14354.99|14435.66|14355.66|14435.66|14355.66|14434.99|14354.99|6
1725191180000|2024-09-01 11:46:20|14435.86|14355.86|14435.79|14355.79|14435.93|14355.93|14435.79|14355.79|9
1725191190000|2024-09-01 11:46:30|14440.49|14360.49|14441.04|14361.04|14441.04|14361.04|14440.47|14360.47|10
1725191200000|2024-09-01 11:46:40|14441.08|14361.08|14441.49|14361.49|14441.53|14361.53|14441.08|14361.08|9
1725191210000|2024-09-01 11:46:50|14441.47|14361.47|14441.74|14361.74|14441.74|14361.74|14441.34|14361.34|7
1725191220000|2024-09-01 11:47:00|14441.94|14361.94|14443.55|14363.55|14443.55|14363.55|14441.94|14361.94|9
1725191230000|2024-09-01 11:47:10|14443.44|14363.44|14443.83|14363.83|14443.83|14363.83|14443.44|14363.44|6
1725191240000|2024-09-01 11:47:20|14443.82|14363.82|14444.16|14364.16|14444.16|14364.16|14443.6|14363.6|9
1725191250000|2024-09-01 11:47:30|14444.25|14364.25|14444.4|14364.4|14444.4|14364.4|14443.95|14363.95|8
1725191260000|2024-09-01 11:47:40|14444.39|14364.39|14444.74|14364.74|14444.77|14364.77|14444.39|14364.39|9
1725191270000|2024-09-01 11:47:50|14444.75|14364.75|14445.04|14365.04|14445.04|14365.04|14444.75|14364.75|9
1725191280000|2024-09-01 11:48:00|14445.2|14365.2|14445.08|14365.08|14445.2|14365.2|14445.05|14365.05|6
1725191290000|2024-09-01 11:48:10|14445.06|14365.06|14445.83|14365.83|14445.83|14365.83|14445.06|14365.06|8
1725191300000|2024-09-01 11:48:20|14445.58|14365.58|14445.6|14365.6|14445.71|14365.71|14445.53|14365.53|8
1725191310000|2024-09-01 11:48:30|14445.64|14365.64|14445.75|14365.75|14445.77|14365.77|14445.64|14365.64|6
1725191320000|2024-09-01 11:48:40|14445.77|14365.77|14445.41|14365.41|14445.79|14365.79|14445.41|14365.41|6
1725191330000|2024-09-01 11:48:50|14445.47|14365.47|14443.42|14363.42|14445.47|14365.47|14443.42|14363.42|10
1725191340000|2024-09-01 11:49:00|14442.81|14362.81|14440.99|14360.99|14442.81|14362.81|14440.99|14360.99|9
1725191350000|2024-09-01 11:49:10|14441|14361|14441.07|14361.07|14441.07|14361.07|14440.85|14360.85|6
1725191360000|2024-09-01 11:49:20|14441.06|14361.06|14436.68|14356.68|14441.17|14361.17|14436.48|14356.48|7
1725191370000|2024-09-01 11:49:30|14436.86|14356.86|14437.47|14357.47|14437.66|14357.66|14436.86|14356.86|8
1725191380000|2024-09-01 11:49:40|14437.53|14357.53|14437.74|14357.74|14437.74|14357.74|14437.42|14357.42|10
1725191390000|2024-09-01 11:49:50|14436.57|14356.57|14434.16|14354.16|14436.57|14356.57|14434.04|14354.04|10
1725191400000|2024-09-01 11:50:00|14434.23|14354.23|14436.32|14356.32|14436.32|14356.32|14434.23|14354.23|10
1725191410000|2024-09-01 11:50:10|14436.62|14356.62|14436.81|14356.81|14436.81|14356.81|14436.44|14356.44|8
1725191420000|2024-09-01 11:50:20|14436.92|14356.92|14437.06|14357.06|14437.15|14357.15|14436.92|14356.92|9
1725191430000|2024-09-01 11:50:30|14437.16|14357.16|14437.76|14357.76|14437.88|14357.88|14437.16|14357.16|9
1725191440000|2024-09-01 11:50:40|14437.93|14357.93|14439.19|14359.19|14439.19|14359.19|14437.93|14357.93|10
1725191450000|2024-09-01 11:50:50|14439.22|14359.22|14440.19|14360.19|14440.19|14360.19|14439.22|14359.22|9
1725191460000|2024-09-01 11:51:00|14440.28|14360.28|14440.17|14360.17|14440.28|14360.28|14439.99|14359.99|10
1725191470000|2024-09-01 11:51:10|14440.1|14360.1|14439.55|14359.55|14440.1|14360.1|14439.48|14359.48|9
1725191480000|2024-09-01 11:51:20|14439.43|14359.43|14438.41|14358.41|14439.43|14359.43|14438.41|14358.41|9
1725191490000|2024-09-01 11:51:30|14438.39|14358.39|14438.11|14358.11|14438.4|14358.4|14438.11|14358.11|7
1725191500000|2024-09-01 11:51:40|14438.14|14358.14|14438.25|14358.25|14438.25|14358.25|14438.14|14358.14|4
1725191510000|2024-09-01 11:51:50|14438.16|14358.16|14438.21|14358.21|14438.21|14358.21|14438.11|14358.11|8
1725191520000|2024-09-01 11:52:00|14438.04|14358.04|14445.06|14365.06|14445.06|14365.06|14438.04|14358.04|7
1725191530000|2024-09-01 11:52:10|14445.09|14365.09|14446.55|14366.55|14446.55|14366.55|14445.09|14365.09|10
1725191540000|2024-09-01 11:52:20|14447.15|14367.15|14449.39|14369.39|14449.39|14369.39|14447.15|14367.15|10
1725191550000|2024-09-01 11:52:30|14449.63|14369.63|14450.26|14370.26|14450.26|14370.26|14449.63|14369.63|10
1725191560000|2024-09-01 11:52:40|14450.66|14370.66|14450.36|14370.36|14450.66|14370.66|14450.26|14370.26|9
1725191570000|2024-09-01 11:52:50|14450.56|14370.56|14449.65|14369.65|14450.56|14370.56|14449.48|14369.48|10
1725191580000|2024-09-01 11:53:00|14449.55|14369.55|14449.77|14369.77|14449.89|14369.89|14449.46|14369.46|10
1725191590000|2024-09-01 11:53:10|14450.06|14370.06|14450.47|14370.47|14450.47|14370.47|14450.06|14370.06|9
1725191600000|2024-09-01 11:53:20|14450.9|14370.9|14450.94|14370.94|14450.94|14370.94|14450.9|14370.9|6
1725191610000|2024-09-01 11:53:30|14450.93|14370.93|14450.9|14370.9|14450.98|14370.98|14450.8|14370.8|10
1725191620000|2024-09-01 11:53:40|14450.91|14370.91|14450.95|14370.95|14451.19|14371.19|14450.89|14370.89|10
1725191630000|2024-09-01 11:53:50|14451.09|14371.09|14450.97|14370.97|14451.1|14371.1|14450.94|14370.94|8
1725191640000|2024-09-01 11:54:00|14450.88|14370.88|14451.76|14371.76|14453.02|14373.02|14450.88|14370.88|9
1725191650000|2024-09-01 11:54:10|14451.78|14371.78|14453.65|14373.65|14453.65|14373.65|14451.78|14371.78|10
1725191660000|2024-09-01 11:54:20|14453.27|14373.27|14453.78|14373.78|14454.01|14374.01|14453.27|14373.27|10
1725191670000|2024-09-01 11:54:30|14453.14|14373.14|14451.54|14371.54|14454.16|14374.16|14450.92|14370.92|10
1725191680000|2024-09-01 11:54:40|14451.71|14371.71|14457.4|14377.4|14457.4|14377.4|14451.71|14371.71|10
1725191690000|2024-09-01 11:54:50|14457.53|14377.53|14459.17|14379.17|14459.17|14379.17|14457.53|14377.53|9
1725191700000|2024-09-01 11:55:00|14459.51|14379.51|14461.2|14381.2|14461.2|14381.2|14459.51|14379.51|8
1725191710000|2024-09-01 11:55:10|14461.9|14381.9|14463.61|14383.61|14463.61|14383.61|14461.9|14381.9|10
1725191720000|2024-09-01 11:55:20|14463.78|14383.78|14465.23|14385.23|14465.23|14385.23|14463.46|14383.46|10
1725191730000|2024-09-01 11:55:30|14465.27|14385.27|14466.9|14386.9|14466.9|14386.9|14465.27|14385.27|10
1725191740000|2024-09-01 11:55:40|14466.96|14386.96|14470.16|14390.16|14470.16|14390.16|14466.96|14386.96|10
1725191750000|2024-09-01 11:55:50|14470.15|14390.15|14472.62|14392.62|14472.62|14392.62|14469.77|14389.77|10
1725191760000|2024-09-01 11:56:00|14472.45|14392.45|14474.18|14394.18|14474.18|14394.18|14472.45|14392.45|10
1725191770000|2024-09-01 11:56:10|14474.06|14394.06|14474.52|14394.52|14474.52|14394.52|14473.26|14393.26|10
1725191780000|2024-09-01 11:56:20|14474.59|14394.59|14475.98|14395.98|14475.98|14395.98|14474.59|14394.59|10
1725191790000|2024-09-01 11:56:30|14475.99|14395.99|14475.09|14395.09|14476|14396|14474.45|14394.45|10
1725191800000|2024-09-01 11:56:40|14475.1|14395.1|14477.93|14397.93|14477.93|14397.93|14475.1|14395.1|9
1725191810000|2024-09-01 11:56:50|14478.44|14398.44|14478.83|14398.83|14478.86|14398.86|14478.44|14398.44|10
1725191820000|2024-09-01 11:57:00|14478.72|14398.72|14478.15|14398.15|14478.72|14398.72|14477.96|14397.96|10
1725191830000|2024-09-01 11:57:10|14477.75|14397.75|14477.14|14397.14|14478.04|14398.04|14477.14|14397.14|9
1725191840000|2024-09-01 11:57:20|14476.99|14396.99|14476.14|14396.14|14477.02|14397.02|14476.14|14396.14|10
1725191850000|2024-09-01 11:57:30|14475.78|14395.78|14473.13|14393.13|14475.78|14395.78|14473.13|14393.13|9
1725191860000|2024-09-01 11:57:40|14472.82|14392.82|14471.46|14391.46|14472.82|14392.82|14471.46|14391.46|10
1725191870000|2024-09-01 11:57:50|14471.41|14391.41|14471.06|14391.06|14471.57|14391.57|14470.87|14390.87|9
1725191880000|2024-09-01 11:58:00|14470.49|14390.49|14468.01|14388.01|14470.49|14390.49|14467.85|14387.85|9
1725191890000|2024-09-01 11:58:10|14467.99|14387.99|14467.76|14387.76|14467.99|14387.99|14467.54|14387.54|10
1725191900000|2024-09-01 11:58:20|14467.99|14387.99|14469.34|14389.34|14469.34|14389.34|14467.91|14387.91|10
1725191910000|2024-09-01 11:58:30|14469.61|14389.61|14470.1|14390.1|14470.1|14390.1|14469.61|14389.61|9
1725191920000|2024-09-01 11:58:40|14470.13|14390.13|14472.55|14392.55|14473.32|14393.32|14470.13|14390.13|10
1725191930000|2024-09-01 11:58:50|14472.54|14392.54|14475|14395|14475|14395|14472.53|14392.53|9
1725191940000|2024-09-01 11:59:00|14474.91|14394.91|14476.26|14396.26|14476.26|14396.26|14474.91|14394.91|10
1725191950000|2024-09-01 11:59:10|14476.28|14396.28|14478.39|14398.39|14478.39|14398.39|14475.53|14395.53|9
1725191960000|2024-09-01 11:59:20|14478.4|14398.4|14478.12|14398.12|14478.56|14398.56|14477.96|14397.96|9
1725191970000|2024-09-01 11:59:30|14478.21|14398.21|14478.52|14398.52|14478.65|14398.65|14478.21|14398.21|10
1725191980000|2024-09-01 11:59:40|14479.18|14399.18|14478.27|14398.27|14480.02|14400.02|14477.93|14397.93|10
1725191990000|2024-09-01 11:59:50|14478.29|14398.29|14480.29|14400.29|14480.39|14400.39|14478.29|14398.29|10
1725192000000|2024-09-01 12:00:00|14480.1|14400.1|14479.95|14399.95|14480.1|14400.1|14479.76|14399.76|9
1725192010000|2024-09-01 12:00:10|14479.87|14399.87|14479.72|14399.72|14480.25|14400.25|14479.72|14399.72|10
1725192020000|2024-09-01 12:00:20|14480.07|14400.07|14482.71|14402.71|14482.71|14402.71|14480.07|14400.07|10
1725192030000|2024-09-01 12:00:30|14482.76|14402.76|14485.11|14405.11|14485.11|14405.11|14482.76|14402.76|10
1725192040000|2024-09-01 12:00:40|14485.41|14405.41|14486.04|14406.04|14486.04|14406.04|14485.41|14405.41|8
1725192050000|2024-09-01 12:00:50|14486.21|14406.21|14486.23|14406.23|14486.48|14406.48|14485.65|14405.65|10
1725192060000|2024-09-01 12:01:00|14486.18|14406.18|14486.75|14406.75|14486.75|14406.75|14485.49|14405.49|10
1725192070000|2024-09-01 12:01:10|14487.25|14407.25|14488.3|14408.3|14488.41|14408.41|14487.25|14407.25|10
1725192080000|2024-09-01 12:01:20|14488.06|14408.06|14489.67|14409.67|14489.67|14409.67|14488.06|14408.06|9
1725192090000|2024-09-01 12:01:30|14489.99|14409.99|14490.3|14410.3|14490.34|14410.34|14489.76|14409.76|10
1725192100000|2024-09-01 12:01:40|14490.4|14410.4|14492.64|14412.64|14492.64|14412.64|14490.4|14410.4|9
1725192110000|2024-09-01 12:01:50|14493.35|14413.35|14494.03|14414.03|14494.03|14414.03|14493.35|14413.35|10
1725192120000|2024-09-01 12:02:00|14494.02|14414.02|14492.2|14412.2|14494.21|14414.21|14491.61|14411.61|10
1725192130000|2024-09-01 12:02:10|14491.64|14411.64|14487.13|14407.13|14491.64|14411.64|14487.13|14407.13|10
1725192140000|2024-09-01 12:02:20|14486.66|14406.66|14481.89|14401.89|14486.66|14406.66|14481.89|14401.89|10
1725192150000|2024-09-01 12:02:30|14481.7|14401.7|14481.81|14401.81|14482.07|14402.07|14481.2|14401.2|10
1725192160000|2024-09-01 12:02:40|14481.89|14401.89|14480.91|14400.91|14481.97|14401.97|14480.91|14400.91|10
1725192170000|2024-09-01 12:02:50|14479.97|14399.97|14479.87|14399.87|14479.97|14399.97|14479.37|14399.37|10
1725192180000|2024-09-01 12:03:00|14479.91|14399.91|14479.81|14399.81|14479.95|14399.95|14479.76|14399.76|9
1725192190000|2024-09-01 12:03:10|14479.83|14399.83|14481.5|14401.5|14481.68|14401.68|14479.83|14399.83|9
1725192200000|2024-09-01 12:03:20|14481.2|14401.2|14479.72|14399.72|14481.2|14401.2|14479.72|14399.72|8
1725192210000|2024-09-01 12:03:30|14479.7|14399.7|14476.28|14396.28|14479.7|14399.7|14476.28|14396.28|9
1725192220000|2024-09-01 12:03:40|14476.16|14396.16|14473.08|14393.08|14476.17|14396.17|14473.08|14393.08|9
1725192230000|2024-09-01 12:03:50|14472.91|14392.91|14471.38|14391.38|14472.91|14392.91|14471.38|14391.38|9
1725192240000|2024-09-01 12:04:00|14471.29|14391.29|14471.74|14391.74|14471.74|14391.74|14470.72|14390.72|10
1725192250000|2024-09-01 12:04:10|14471.78|14391.78|14471.4|14391.4|14471.89|14391.89|14471.4|14391.4|8
1725192260000|2024-09-01 12:04:20|14470.93|14390.93|14469.04|14389.04|14470.93|14390.93|14469.04|14389.04|10
1725192270000|2024-09-01 12:04:30|14468.97|14388.97|14468.72|14388.72|14469.06|14389.06|14468.72|14388.72|9
1725192280000|2024-09-01 12:04:40|14468.78|14388.78|14466.9|14386.9|14468.78|14388.78|14466.9|14386.9|10
1725192290000|2024-09-01 12:04:50|14466.62|14386.62|14465.54|14385.54|14466.62|14386.62|14465.54|14385.54|9
1725192300000|2024-09-01 12:05:00|14465.55|14385.55|14465.73|14385.73|14466.31|14386.31|14465.54|14385.54|9
1725192310000|2024-09-01 12:05:10|14465.72|14385.72|14466.46|14386.46|14466.46|14386.46|14465.72|14385.72|9
1725192320000|2024-09-01 12:05:20|14466.43|14386.43|14468.37|14388.37|14468.37|14388.37|14466.43|14386.43|9
1725192330000|2024-09-01 12:05:30|14468.39|14388.39|14469.06|14389.06|14469.06|14389.06|14468.39|14388.39|7
1725192340000|2024-09-01 12:05:40|14469.01|14389.01|14467.07|14387.07|14470.74|14390.74|14466.38|14386.38|10
1725192350000|2024-09-01 12:05:50|14467.16|14387.16|14469.64|14389.64|14469.64|14389.64|14467.14|14387.14|9
1725192360000|2024-09-01 12:06:00|14471.28|14391.28|14473.14|14393.14|14473.7|14393.7|14471.28|14391.28|10
1725192370000|2024-09-01 12:06:10|14472.74|14392.74|14473.34|14393.34|14474.54|14394.54|14472.74|14392.74|9
1725192380000|2024-09-01 12:06:20|14473.78|14393.78|14472.12|14392.12|14474.5|14394.5|14472.12|14392.12|10
1725192390000|2024-09-01 12:06:30|14471.98|14391.98|14473.36|14393.36|14473.36|14393.36|14471.79|14391.79|10
1725192400000|2024-09-01 12:06:40|14473.35|14393.35|14473.12|14393.12|14473.35|14393.35|14473.12|14393.12|8
1725192410000|2024-09-01 12:06:50|14473.17|14393.17|14473.86|14393.86|14473.86|14393.86|14473.15|14393.15|9
1725192420000|2024-09-01 12:07:00|14473.97|14393.97|14475.55|14395.55|14475.55|14395.55|14473.97|14393.97|10
1725192430000|2024-09-01 12:07:10|14476.7|14396.7|14475.44|14395.44|14477.1|14397.1|14475.44|14395.44|9
1725192440000|2024-09-01 12:07:20|14475.17|14395.17|14475.99|14395.99|14475.99|14395.99|14475.15|14395.15|8
1725192450000|2024-09-01 12:07:30|14476.05|14396.05|14476.86|14396.86|14476.86|14396.86|14476.05|14396.05|10
1725192460000|2024-09-01 12:07:40|14476.9|14396.9|14477.07|14397.07|14478.18|14398.18|14476.9|14396.9|9
1725192470000|2024-09-01 12:07:50|14476.74|14396.74|14476.68|14396.68|14476.74|14396.74|14476.27|14396.27|9
1725192480000|2024-09-01 12:08:00|14476.91|14396.91|14477.94|14397.94|14477.94|14397.94|14476.9|14396.9|10
1725192490000|2024-09-01 12:08:10|14478.36|14398.36|14478.52|14398.52|14478.9|14398.9|14477.95|14397.95|10
1725192500000|2024-09-01 12:08:20|14478.4|14398.4|14477.7|14397.7|14478.4|14398.4|14477.7|14397.7|9
1725192510000|2024-09-01 12:08:30|14477.8|14397.8|14477.59|14397.59|14477.82|14397.82|14477.57|14397.57|8
1725192520000|2024-09-01 12:08:40|14477.36|14397.36|14478.23|14398.23|14478.23|14398.23|14477.14|14397.14|6
1725192530000|2024-09-01 12:08:50|14478.66|14398.66|14478.15|14398.15|14478.66|14398.66|14478.15|14398.15|10
1725192540000|2024-09-01 12:09:00|14478.16|14398.16|14477.63|14397.63|14478.21|14398.21|14477.38|14397.38|9
1725192550000|2024-09-01 12:09:10|14477.62|14397.62|14475.85|14395.85|14477.62|14397.62|14475.79|14395.79|9
1725192560000|2024-09-01 12:09:20|14475.8|14395.8|14476.7|14396.7|14476.7|14396.7|14475.8|14395.8|8
1725192570000|2024-09-01 12:09:30|14476.75|14396.75|14476.45|14396.45|14477.07|14397.07|14476.45|14396.45|10
1725192580000|2024-09-01 12:09:40|14476.58|14396.58|14475.96|14395.96|14476.7|14396.7|14475.92|14395.92|10
1725192590000|2024-09-01 12:09:50|14475.9|14395.9|14478.21|14398.21|14478.21|14398.21|14475.69|14395.69|10
1725192600000|2024-09-01 12:10:00|14479.29|14399.29|14480.76|14400.76|14480.76|14400.76|14479.29|14399.29|9
1725192610000|2024-09-01 12:10:10|14480.7|14400.7|14481.76|14401.76|14481.76|14401.76|14480.59|14400.59|8
1725192620000|2024-09-01 12:10:20|14482|14402|14482.35|14402.35|14482.38|14402.38|14482|14402|9
1725192630000|2024-09-01 12:10:30|14482.55|14402.55|14482.62|14402.62|14482.68|14402.68|14482.55|14402.55|8
1725192640000|2024-09-01 12:10:40|14482.33|14402.33|14486.49|14406.49|14487.06|14407.06|14482.25|14402.25|10
1725192650000|2024-09-01 12:10:50|14486.59|14406.59|14486.25|14406.25|14486.66|14406.66|14486.25|14406.25|7
1725192660000|2024-09-01 12:11:00|14486.45|14406.45|14486.81|14406.81|14486.85|14406.85|14486.45|14406.45|8
1725192670000|2024-09-01 12:11:10|14486.63|14406.63|14486.94|14406.94|14486.98|14406.98|14486.63|14406.63|8
1725192680000|2024-09-01 12:11:20|14487.06|14407.06|14486.88|14406.88|14487.08|14407.08|14486.88|14406.88|9
1725192690000|2024-09-01 12:11:30|14486.76|14406.76|14486.26|14406.26|14486.76|14406.76|14486.26|14406.26|7
1725192700000|2024-09-01 12:11:40|14486.23|14406.23|14486.3|14406.3|14486.44|14406.44|14486.17|14406.17|8
1725192710000|2024-09-01 12:11:50|14485.97|14405.97|14486.02|14406.02|14486.02|14406.02|14485.95|14405.95|7
1725192720000|2024-09-01 12:12:00|14486.03|14406.03|14487.86|14407.86|14487.86|14407.86|14486.03|14406.03|9
1725192730000|2024-09-01 12:12:10|14488.04|14408.04|14487.59|14407.59|14488.18|14408.18|14487.59|14407.59|10
1725192740000|2024-09-01 12:12:20|14487.47|14407.47|14488.4|14408.4|14488.4|14408.4|14487.22|14407.22|10
1725192750000|2024-09-01 12:12:30|14488.6|14408.6|14487.67|14407.67|14488.6|14408.6|14487.67|14407.67|10
1725192760000|2024-09-01 12:12:40|14487.66|14407.66|14487.57|14407.57|14487.66|14407.66|14487.57|14407.57|6
1725192770000|2024-09-01 12:12:50|14487.36|14407.36|14484.14|14404.14|14487.54|14407.54|14484.14|14404.14|10
1725192780000|2024-09-01 12:13:00|14483.04|14403.04|14481|14401|14483.04|14403.04|14480.73|14400.73|10
1725192790000|2024-09-01 12:13:10|14480.98|14400.98|14480.39|14400.39|14481.07|14401.07|14480.15|14400.15|10
1725192800000|2024-09-01 12:13:20|14480.32|14400.32|14480.49|14400.49|14480.5|14400.5|14480.2|14400.2|10
1725192810000|2024-09-01 12:13:30|14480.34|14400.34|14480.77|14400.77|14480.79|14400.79|14480.26|14400.26|8
1725192820000|2024-09-01 12:13:40|14480.75|14400.75|14479.85|14399.85|14480.75|14400.75|14479.85|14399.85|9
1725192830000|2024-09-01 12:13:50|14479.86|14399.86|14480.48|14400.48|14480.48|14400.48|14479.85|14399.85|8
1725192840000|2024-09-01 12:14:00|14480.36|14400.36|14479.81|14399.81|14480.36|14400.36|14479.45|14399.45|10
1725192850000|2024-09-01 12:14:10|14479.44|14399.44|14481.96|14401.96|14482.01|14402.01|14479.44|14399.44|10
1725192860000|2024-09-01 12:14:20|14482.08|14402.08|14483.38|14403.38|14483.38|14403.38|14482.08|14402.08|8
1725192870000|2024-09-01 12:14:30|14483.39|14403.39|14484.32|14404.32|14484.62|14404.62|14483.39|14403.39|9
1725192880000|2024-09-01 12:14:40|14484.33|14404.33|14483.5|14403.5|14484.33|14404.33|14483.28|14403.28|8
1725192890000|2024-09-01 12:14:50|14483.52|14403.52|14484.41|14404.41|14484.41|14404.41|14483.37|14403.37|10
1725192900000|2024-09-01 12:15:00|14484.53|14404.53|14483.95|14403.95|14484.59|14404.59|14483.95|14403.95|10
1725192910000|2024-09-01 12:15:10|14483.98|14403.98|14483.94|14403.94|14484.42|14404.42|14483.73|14403.73|9
1725192920000|2024-09-01 12:15:20|14483.92|14403.92|14484.68|14404.68|14484.68|14404.68|14483.91|14403.91|10
1725192930000|2024-09-01 12:15:30|14484.44|14404.44|14485.19|14405.19|14485.44|14405.44|14484.43|14404.43|10
1725192940000|2024-09-01 12:15:40|14485.21|14405.21|14482.8|14402.8|14485.21|14405.21|14482.8|14402.8|10
1725192950000|2024-09-01 12:15:50|14482.55|14402.55|14481.39|14401.39|14482.55|14402.55|14481.18|14401.18|10
1725192960000|2024-09-01 12:16:00|14481.36|14401.36|14481.21|14401.21|14481.36|14401.36|14480.88|14400.88|7
1725192970000|2024-09-01 12:16:10|14481.22|14401.22|14478.98|14398.98|14481.23|14401.23|14478.98|14398.98|10
1725192980000|2024-09-01 12:16:20|14479.02|14399.02|14478.78|14398.78|14479.35|14399.35|14478.5|14398.5|10
1725192990000|2024-09-01 12:16:30|14478.75|14398.75|14478.79|14398.79|14478.87|14398.87|14478.68|14398.68|7
1725193000000|2024-09-01 12:16:40|14479.46|14399.46|14479.05|14399.05|14479.47|14399.47|14479.05|14399.05|9
1725193010000|2024-09-01 12:16:50|14478.52|14398.52|14477.34|14397.34|14478.67|14398.67|14477.34|14397.34|9
1725193020000|2024-09-01 12:17:00|14477.29|14397.29|14472.42|14392.42|14477.29|14397.29|14472.42|14392.42|10
1725193030000|2024-09-01 12:17:10|14469.8|14389.8|14467.44|14387.44|14469.8|14389.8|14467.44|14387.44|8
1725193040000|2024-09-01 12:17:20|14466.57|14386.57|14466.24|14386.24|14466.7|14386.7|14465.95|14385.95|10
1725193050000|2024-09-01 12:17:30|14466.49|14386.49|14467.06|14387.06|14467.06|14387.06|14466.31|14386.31|10
1725193060000|2024-09-01 12:17:40|14467.18|14387.18|14468.72|14388.72|14469.03|14389.03|14467.18|14387.18|10
1725193070000|2024-09-01 12:17:50|14468.57|14388.57|14469.37|14389.37|14469.39|14389.39|14468.25|14388.25|10
1725193080000|2024-09-01 12:18:00|14469.36|14389.36|14470.13|14390.13|14470.25|14390.25|14469.34|14389.34|10
1725193090000|2024-09-01 12:18:10|14470.11|14390.11|14470.25|14390.25|14470.25|14390.25|14469.5|14389.5|10
1725193100000|2024-09-01 12:18:20|14470.26|14390.26|14469.11|14389.11|14470.32|14390.32|14469.04|14389.04|9
1725193110000|2024-09-01 12:18:30|14468.99|14388.99|14468.4|14388.4|14468.99|14388.99|14468.4|14388.4|10
1725193120000|2024-09-01 12:18:40|14468.41|14388.41|14469.16|14389.16|14469.16|14389.16|14468.41|14388.41|10
1725193130000|2024-09-01 12:18:50|14469.18|14389.18|14469|14389|14469.76|14389.76|14469|14389|8
1725193140000|2024-09-01 12:19:00|14468.99|14388.99|14470.34|14390.34|14470.34|14390.34|14468.99|14388.99|9
1725193150000|2024-09-01 12:19:10|14470.42|14390.42|14471.83|14391.83|14471.86|14391.86|14470.42|14390.42|9
1725193160000|2024-09-01 12:19:20|14471.36|14391.36|14471.75|14391.75|14471.88|14391.88|14471.36|14391.36|9
1725193170000|2024-09-01 12:19:30|14471.77|14391.77|14472.71|14392.71|14472.71|14392.71|14471.3|14391.3|10
1725193180000|2024-09-01 12:19:40|14472.8|14392.8|14472.59|14392.59|14472.8|14392.8|14472.51|14392.51|10
1725193190000|2024-09-01 12:19:50|14472.55|14392.55|14472.55|14392.55|14472.55|14392.55|14472.32|14392.32|9
1725193200000|2024-09-01 12:20:00|14472.59|14392.59|14472.39|14392.39|14472.6|14392.6|14472.24|14392.24|8
1725193210000|2024-09-01 12:20:10|14472.46|14392.46|14473.85|14393.85|14473.85|14393.85|14472.46|14392.46|10
1725193220000|2024-09-01 12:20:20|14473.87|14393.87|14473.86|14393.86|14474.52|14394.52|14473.86|14393.86|9
1725193230000|2024-09-01 12:20:30|14473.89|14393.89|14472.83|14392.83|14473.89|14393.89|14472.83|14392.83|8
1725193240000|2024-09-01 12:20:40|14472.71|14392.71|14471.35|14391.35|14472.71|14392.71|14471.35|14391.35|10
1725193250000|2024-09-01 12:20:50|14471.12|14391.12|14472.42|14392.42|14472.42|14392.42|14471.12|14391.12|10
1725193260000|2024-09-01 12:21:00|14472.61|14392.61|14472.73|14392.73|14472.84|14392.84|14472.61|14392.61|9
1725193270000|2024-09-01 12:21:10|14472.76|14392.76|14471.51|14391.51|14472.78|14392.78|14471.51|14391.51|10
1725193280000|2024-09-01 12:21:20|14471.61|14391.61|14471.88|14391.88|14471.99|14391.99|14471.61|14391.61|8
1725193290000|2024-09-01 12:21:30|14471.43|14391.43|14471.75|14391.75|14471.75|14391.75|14471.38|14391.38|5
1725193300000|2024-09-01 12:21:40|14471.72|14391.72|14471.86|14391.86|14472.11|14392.11|14471.72|14391.72|10
1725193310000|2024-09-01 12:21:50|14472.06|14392.06|14471.74|14391.74|14472.06|14392.06|14471.66|14391.66|7
1725193320000|2024-09-01 12:22:00|14471.77|14391.77|14471.29|14391.29|14471.79|14391.79|14471.29|14391.29|10
1725193330000|2024-09-01 12:22:10|14471.23|14391.23|14470.92|14390.92|14471.23|14391.23|14470.64|14390.64|9
1725193340000|2024-09-01 12:22:20|14471|14391|14470.19|14390.19|14471.04|14391.04|14470.17|14390.17|9
1725193350000|2024-09-01 12:22:30|14470.21|14390.21|14468.89|14388.89|14470.21|14390.21|14468.89|14388.89|9
1725193360000|2024-09-01 12:22:40|14468.69|14388.69|14466.38|14386.38|14468.69|14388.69|14466.38|14386.38|10
1725193370000|2024-09-01 12:22:50|14466.37|14386.37|14466.28|14386.28|14466.55|14386.55|14466.08|14386.08|9
1725193380000|2024-09-01 12:23:00|14466.27|14386.27|14463.08|14383.08|14466.27|14386.27|14463.08|14383.08|9
1725193390000|2024-09-01 12:23:10|14461.82|14381.82|14460.03|14380.03|14461.82|14381.82|14459.8|14379.8|10
1725193400000|2024-09-01 12:23:20|14459.61|14379.61|14457.43|14377.43|14459.61|14379.61|14457.35|14377.35|10
1725193410000|2024-09-01 12:23:30|14457.21|14377.21|14457.81|14377.81|14457.9|14377.9|14457.21|14377.21|10
1725193420000|2024-09-01 12:23:40|14457.86|14377.86|14455.85|14375.85|14458.23|14378.23|14455.85|14375.85|10
1725193430000|2024-09-01 12:23:50|14455.73|14375.73|14455.1|14375.1|14455.82|14375.82|14455.1|14375.1|10
1725193440000|2024-09-01 12:24:00|14454.89|14374.89|14455.28|14375.28|14455.28|14375.28|14454.41|14374.41|10
1725193450000|2024-09-01 12:24:10|14455.64|14375.64|14455.6|14375.6|14455.64|14375.64|14455.39|14375.39|9
1725193460000|2024-09-01 12:24:20|14455.71|14375.71|14457.38|14377.38|14457.38|14377.38|14455.71|14375.71|10
1725193470000|2024-09-01 12:24:30|14457.7|14377.7|14457.33|14377.33|14457.7|14377.7|14457.16|14377.16|10
1725193480000|2024-09-01 12:24:40|14457.53|14377.53|14454.73|14374.73|14457.53|14377.53|14454.73|14374.73|10
1725193490000|2024-09-01 12:24:50|14454.63|14374.63|14454.67|14374.67|14454.81|14374.81|14454.63|14374.63|9
1725193500000|2024-09-01 12:25:00|14454.49|14374.49|14454.63|14374.63|14454.63|14374.63|14454.36|14374.36|10
1725193510000|2024-09-01 12:25:10|14454.6|14374.6|14454.37|14374.37|14454.64|14374.64|14454.37|14374.37|9
1725193520000|2024-09-01 12:25:20|14454.48|14374.48|14453.04|14373.04|14454.48|14374.48|14453.04|14373.04|10
1725193530000|2024-09-01 12:25:30|14452.99|14372.99|14452.43|14372.43|14453.36|14373.36|14452.43|14372.43|9
1725193540000|2024-09-01 12:25:40|14453.07|14373.07|14450.75|14370.75|14453.53|14373.53|14450.75|14370.75|10
1725193550000|2024-09-01 12:25:50|14449.36|14369.36|14448.54|14368.54|14449.52|14369.52|14448.54|14368.54|10
1725193560000|2024-09-01 12:26:00|14448.56|14368.56|14445.06|14365.06|14448.75|14368.75|14445.06|14365.06|9
1725193570000|2024-09-01 12:26:10|14445.02|14365.02|14444.76|14364.76|14445.48|14365.48|14444.76|14364.76|10
1725193580000|2024-09-01 12:26:20|14444.55|14364.55|14444|14364|14444.8|14364.8|14443.45|14363.45|10
1725193590000|2024-09-01 12:26:30|14444.05|14364.05|14444.22|14364.22|14444.22|14364.22|14444.05|14364.05|6
1725193600000|2024-09-01 12:26:40|14444.2|14364.2|14443.82|14363.82|14444.65|14364.65|14443.82|14363.82|8
1725193610000|2024-09-01 12:26:50|14443.69|14363.69|14444.73|14364.73|14444.81|14364.81|14443.69|14363.69|8
1725193620000|2024-09-01 12:27:00|14444.69|14364.69|14443.99|14363.99|14445.13|14365.13|14443.99|14363.99|9
1725193630000|2024-09-01 12:27:10|14443.96|14363.96|14445.01|14365.01|14445.01|14365.01|14443.96|14363.96|10
1725193640000|2024-09-01 12:27:20|14444.99|14364.99|14445.24|14365.24|14445.24|14365.24|14444.99|14364.99|6
1725193650000|2024-09-01 12:27:30|14445.57|14365.57|14446.13|14366.13|14446.13|14366.13|14445.57|14365.57|7
1725193660000|2024-09-01 12:27:40|14446.06|14366.06|14446.46|14366.46|14446.46|14366.46|14446.04|14366.04|8
1725193670000|2024-09-01 12:27:50|14446.57|14366.57|14448.23|14368.23|14448.23|14368.23|14446.57|14366.57|10
1725193680000|2024-09-01 12:28:00|14448.47|14368.47|14449.1|14369.1|14449.1|14369.1|14448.47|14368.47|9
1725193690000|2024-09-01 12:28:10|14449.21|14369.21|14449.54|14369.54|14449.54|14369.54|14449.04|14369.04|7
1725193700000|2024-09-01 12:28:20|14449.59|14369.59|14450.28|14370.28|14450.47|14370.47|14449.59|14369.59|9
1725193710000|2024-09-01 12:28:30|14450.56|14370.56|14450.59|14370.59|14450.59|14370.59|14449.84|14369.84|9
1725193720000|2024-09-01 12:28:40|14450.6|14370.6|14448.82|14368.82|14450.6|14370.6|14448.82|14368.82|6
1725193730000|2024-09-01 12:28:50|14448.52|14368.52|14448.16|14368.16|14448.52|14368.52|14447.96|14367.96|9
1725193740000|2024-09-01 12:29:00|14448.2|14368.2|14448|14368|14448.2|14368.2|14447.99|14367.99|5
1725193750000|2024-09-01 12:29:10|14447.79|14367.79|14446.77|14366.77|14447.84|14367.84|14446.77|14366.77|8
1725193760000|2024-09-01 12:29:20|14446.3|14366.3|14445.12|14365.12|14446.3|14366.3|14445.03|14365.03|10
1725193770000|2024-09-01 12:29:30|14445.19|14365.19|14444.25|14364.25|14445.22|14365.22|14444.25|14364.25|10
1725193780000|2024-09-01 12:29:40|14444.27|14364.27|14446.15|14366.15|14446.33|14366.33|14444.27|14364.27|9
1725193790000|2024-09-01 12:29:50|14446.17|14366.17|14446.79|14366.79|14446.79|14366.79|14446.08|14366.08|9
1725193800000|2024-09-01 12:30:00|14446.86|14366.86|14447.46|14367.46|14447.46|14367.46|14446.75|14366.75|7
1725193810000|2024-09-01 12:30:10|14447.96|14367.96|14449.03|14369.03|14449.03|14369.03|14447.96|14367.96|8
1725193820000|2024-09-01 12:30:20|14449.08|14369.08|14450.72|14370.72|14450.72|14370.72|14449.08|14369.08|10
1725193830000|2024-09-01 12:30:30|14450.82|14370.82|14452.35|14372.35|14452.35|14372.35|14450.82|14370.82|10
1725193840000|2024-09-01 12:30:40|14451.97|14371.97|14453.69|14373.69|14453.75|14373.75|14451.97|14371.97|10
1725193850000|2024-09-01 12:30:50|14453.76|14373.76|14454.74|14374.74|14454.89|14374.89|14453.62|14373.62|10
1725193860000|2024-09-01 12:31:00|14454.7|14374.7|14456.41|14376.41|14456.41|14376.41|14454.7|14374.7|10
1725193870000|2024-09-01 12:31:10|14456.38|14376.38|14455.05|14375.05|14456.38|14376.38|14455.05|14375.05|10
1725193880000|2024-09-01 12:31:20|14454.85|14374.85|14454.12|14374.12|14454.85|14374.85|14454.12|14374.12|10
1725193890000|2024-09-01 12:31:30|14454.17|14374.17|14455.09|14375.09|14455.09|14375.09|14454.14|14374.14|10
1725193900000|2024-09-01 12:31:40|14455.23|14375.23|14455.31|14375.31|14455.64|14375.64|14455.17|14375.17|10
1725193910000|2024-09-01 12:31:50|14455.32|14375.32|14455.29|14375.29|14455.57|14375.57|14455.29|14375.29|8
1725193920000|2024-09-01 12:32:00|14455.33|14375.33|14456.77|14376.77|14456.77|14376.77|14455.33|14375.33|9
1725193930000|2024-09-01 12:32:10|14456.78|14376.78|14456.85|14376.85|14456.85|14376.85|14456.56|14376.56|7
1725193940000|2024-09-01 12:32:20|14456.86|14376.86|14458.7|14378.7|14458.7|14378.7|14456.86|14376.86|10
1725193950000|2024-09-01 12:32:30|14459.03|14379.03|14458.33|14378.33|14459.08|14379.08|14458.16|14378.16|10
1725193960000|2024-09-01 12:32:40|14458.51|14378.51|14459.06|14379.06|14459.06|14379.06|14458.51|14378.51|9
1725193970000|2024-09-01 12:32:50|14459.25|14379.25|14462.96|14382.96|14462.96|14382.96|14459.25|14379.25|10
1725193980000|2024-09-01 12:33:00|14462.94|14382.94|14461.62|14381.62|14462.94|14382.94|14461.62|14381.62|10
1725193990000|2024-09-01 12:33:10|14461.55|14381.55|14459.8|14379.8|14461.55|14381.55|14459.8|14379.8|10
1725194000000|2024-09-01 12:33:20|14459.78|14379.78|14458.66|14378.66|14459.78|14379.78|14458.5|14378.5|9
1725194010000|2024-09-01 12:33:30|14458.69|14378.69|14458.45|14378.45|14458.69|14378.69|14458.39|14378.39|10
1725194020000|2024-09-01 12:33:40|14458.65|14378.65|14458.69|14378.69|14458.84|14378.84|14458.65|14378.65|6
1725194030000|2024-09-01 12:33:50|14458.87|14378.87|14458.73|14378.73|14458.98|14378.98|14458.6|14378.6|9
1725194040000|2024-09-01 12:34:00|14458.83|14378.83|14459.43|14379.43|14459.58|14379.58|14458.83|14378.83|9
1725194050000|2024-09-01 12:34:10|14459.53|14379.53|14458.81|14378.81|14459.61|14379.61|14458.81|14378.81|9
1725194060000|2024-09-01 12:34:20|14458.8|14378.8|14455.59|14375.59|14458.8|14378.8|14455.59|14375.59|10
1725194070000|2024-09-01 12:34:30|14455.48|14375.48|14451.04|14371.04|14455.48|14375.48|14451.04|14371.04|10
1725194080000|2024-09-01 12:34:40|14450.97|14370.97|14450.89|14370.89|14451.07|14371.07|14450.89|14370.89|10
1725194090000|2024-09-01 12:34:50|14450.88|14370.88|14449.64|14369.64|14451.08|14371.08|14449.55|14369.55|10
1725194100000|2024-09-01 12:35:00|14450.43|14370.43|14451.32|14371.32|14451.5|14371.5|14450.43|14370.43|10
1725194110000|2024-09-01 12:35:10|14451.25|14371.25|14451.56|14371.56|14451.56|14371.56|14451.17|14371.17|8
1725194120000|2024-09-01 12:35:20|14451.67|14371.67|14451.45|14371.45|14451.67|14371.67|14451.45|14371.45|9
1725194130000|2024-09-01 12:35:30|14451.41|14371.41|14452.16|14372.16|14452.16|14372.16|14451.41|14371.41|9
1725194140000|2024-09-01 12:35:40|14452.89|14372.89|14455.95|14375.95|14455.95|14375.95|14452.89|14372.89|10
1725194150000|2024-09-01 12:35:50|14456.29|14376.29|14455.46|14375.46|14456.67|14376.67|14455.46|14375.46|10
1725194160000|2024-09-01 12:36:00|14455.49|14375.49|14454.87|14374.87|14455.49|14375.49|14454.87|14374.87|9
1725194170000|2024-09-01 12:36:10|14454.11|14374.11|14452.64|14372.64|14454.11|14374.11|14452.6|14372.6|9
1725194180000|2024-09-01 12:36:20|14452.65|14372.65|14452.77|14372.77|14452.93|14372.93|14452.5|14372.5|9
1725194190000|2024-09-01 12:36:30|14452.79|14372.79|14453.54|14373.54|14453.55|14373.55|14452.79|14372.79|7
1725194200000|2024-09-01 12:36:40|14453.55|14373.55|14454.92|14374.92|14454.92|14374.92|14453.55|14373.55|7
1725194210000|2024-09-01 12:36:50|14455|14375|14454.64|14374.64|14455.06|14375.06|14454.64|14374.64|8
1725194220000|2024-09-01 12:37:00|14453.99|14373.99|14452.76|14372.76|14453.99|14373.99|14452.63|14372.63|10
1725194230000|2024-09-01 12:37:10|14452.23|14372.23|14451.41|14371.41|14452.23|14372.23|14451.4|14371.4|10
1725194240000|2024-09-01 12:37:20|14451.45|14371.45|14451.74|14371.74|14451.75|14371.75|14451.4|14371.4|10
1725194250000|2024-09-01 12:37:30|14451.77|14371.77|14450.95|14370.95|14452|14372|14450.95|14370.95|10
1725194260000|2024-09-01 12:37:40|14450.82|14370.82|14451.13|14371.13|14451.13|14371.13|14450.76|14370.76|10
1725194270000|2024-09-01 12:37:50|14451.14|14371.14|14452.3|14372.3|14452.3|14372.3|14451.14|14371.14|9
1725194280000|2024-09-01 12:38:00|14452.55|14372.55|14453.31|14373.31|14453.31|14373.31|14452.41|14372.41|10
1725194290000|2024-09-01 12:38:10|14452.99|14372.99|14452.81|14372.81|14452.99|14372.99|14452.69|14372.69|10
1725194300000|2024-09-01 12:38:20|14452.68|14372.68|14452.2|14372.2|14452.68|14372.68|14452.2|14372.2|9
1725194310000|2024-09-01 12:38:30|14452.19|14372.19|14452.27|14372.27|14452.27|14372.27|14452.06|14372.06|5
1725194320000|2024-09-01 12:38:40|14452.36|14372.36|14452.25|14372.25|14452.45|14372.45|14452.23|14372.23|8
1725194330000|2024-09-01 12:38:50|14452.29|14372.29|14451.71|14371.71|14452.44|14372.44|14451.71|14371.71|10
1725194340000|2024-09-01 12:39:00|14451.61|14371.61|14450.4|14370.4|14451.61|14371.61|14450.4|14370.4|10
1725194350000|2024-09-01 12:39:10|14450.27|14370.27|14448.42|14368.42|14450.27|14370.27|14448.42|14368.42|10
1725194360000|2024-09-01 12:39:20|14448.43|14368.43|14446.25|14366.25|14448.43|14368.43|14446.25|14366.25|10
1725194370000|2024-09-01 12:39:30|14446.1|14366.1|14444.7|14364.7|14446.1|14366.1|14443.38|14363.38|10
1725194380000|2024-09-01 12:39:40|14444.71|14364.71|14444.71|14364.71|14444.73|14364.73|14444.64|14364.64|7
1725194390000|2024-09-01 12:39:50|14444.7|14364.7|14443.4|14363.4|14444.75|14364.75|14443.4|14363.4|10
1725194400000|2024-09-01 12:40:00|14443.51|14363.51|14442.7|14362.7|14443.53|14363.53|14442.7|14362.7|8
1725194410000|2024-09-01 12:40:10|14442.69|14362.69|14442.06|14362.06|14442.94|14362.94|14441.87|14361.87|10
1725194420000|2024-09-01 12:40:20|14442.03|14362.03|14441.2|14361.2|14442.03|14362.03|14441.08|14361.08|9
1725194430000|2024-09-01 12:40:30|14441.34|14361.34|14440.89|14360.89|14441.34|14361.34|14440.85|14360.85|8
1725194440000|2024-09-01 12:40:40|14440.68|14360.68|14440.96|14360.96|14440.96|14360.96|14440.65|14360.65|8
1725194450000|2024-09-01 12:40:50|14440.99|14360.99|14441.22|14361.22|14441.22|14361.22|14440.95|14360.95|7
1725194460000|2024-09-01 12:41:00|14441.28|14361.28|14441.46|14361.46|14441.46|14361.46|14441.27|14361.27|9
1725194470000|2024-09-01 12:41:10|14441.27|14361.27|14440.68|14360.68|14441.27|14361.27|14440.68|14360.68|9
1725194480000|2024-09-01 12:41:20|14440.6|14360.6|14441.05|14361.05|14441.13|14361.13|14440.29|14360.29|10
1725194490000|2024-09-01 12:41:30|14441.11|14361.11|14440.66|14360.66|14441.52|14361.52|14440.66|14360.66|10
1725194500000|2024-09-01 12:41:40|14440.56|14360.56|14440.65|14360.65|14440.65|14360.65|14440.56|14360.56|9
1725194510000|2024-09-01 12:41:50|14440.81|14360.81|14441.49|14361.49|14441.49|14361.49|14440.81|14360.81|10
1725194520000|2024-09-01 12:42:00|14441.51|14361.51|14441.94|14361.94|14441.94|14361.94|14441.35|14361.35|9
1725194530000|2024-09-01 12:42:10|14442.1|14362.1|14441.91|14361.91|14442.22|14362.22|14441.85|14361.85|10
1725194540000|2024-09-01 12:42:20|14441.84|14361.84|14440.59|14360.59|14441.87|14361.87|14440.59|14360.59|8
1725194550000|2024-09-01 12:42:30|14440.31|14360.31|14438.34|14358.34|14440.31|14360.31|14438.25|14358.25|10
1725194560000|2024-09-01 12:42:40|14438.42|14358.42|14436.61|14356.61|14438.42|14358.42|14436.61|14356.61|10
1725194570000|2024-09-01 12:42:50|14436.48|14356.48|14431.01|14351.01|14436.48|14356.48|14431.01|14351.01|10
1725194580000|2024-09-01 12:43:00|14429.83|14349.83|14421.56|14341.56|14429.83|14349.83|14421.51|14341.51|10
1725194590000|2024-09-01 12:43:10|14421.04|14341.04|14418.19|14338.19|14421.04|14341.04|14416.92|14336.92|10
1725194600000|2024-09-01 12:43:20|14418.4|14338.4|14415.87|14335.87|14419.04|14339.04|14415.87|14335.87|10
1725194610000|2024-09-01 12:43:30|14414.89|14334.89|14409.11|14329.11|14414.89|14334.89|14409.11|14329.11|10
1725194620000|2024-09-01 12:43:40|14408.86|14328.86|14407.8|14327.8|14408.86|14328.86|14406.94|14326.94|10
1725194630000|2024-09-01 12:43:50|14408.11|14328.11|14409.59|14329.59|14409.59|14329.59|14408.11|14328.11|9
1725194640000|2024-09-01 12:44:00|14409.56|14329.56|14409.08|14329.08|14409.89|14329.89|14408.97|14328.97|10
1725194650000|2024-09-01 12:44:10|14408.9|14328.9|14407.39|14327.39|14409.11|14329.11|14407.29|14327.29|10
1725194660000|2024-09-01 12:44:20|14407.83|14327.83|14409.77|14329.77|14409.77|14329.77|14407.82|14327.82|10
1725194670000|2024-09-01 12:44:30|14410.33|14330.33|14411.31|14331.31|14411.46|14331.46|14410.33|14330.33|10
1725194680000|2024-09-01 12:44:40|14411.67|14331.67|14410.74|14330.74|14411.68|14331.68|14410.26|14330.26|9
1725194690000|2024-09-01 12:44:50|14410.72|14330.72|14412.94|14332.94|14413.13|14333.13|14410.72|14330.72|10
1725194700000|2024-09-01 12:45:00|14413.6|14333.6|14413.82|14333.82|14414|14334|14413.44|14333.44|10
1725194710000|2024-09-01 12:45:10|14413.79|14333.79|14414.06|14334.06|14414.06|14334.06|14413.79|14333.79|9
1725194720000|2024-09-01 12:45:20|14414.03|14334.03|14415.15|14335.15|14415.15|14335.15|14413.98|14333.98|10
1725194730000|2024-09-01 12:45:30|14414.89|14334.89|14416.18|14336.18|14417.75|14337.75|14414.89|14334.89|10
1725194740000|2024-09-01 12:45:40|14416.07|14336.07|14416.05|14336.05|14416.94|14336.94|14415.45|14335.45|10
1725194750000|2024-09-01 12:45:50|14416.15|14336.15|14416.98|14336.98|14417.6|14337.6|14416.15|14336.15|9
1725194760000|2024-09-01 12:46:00|14417.13|14337.13|14417.32|14337.32|14417.46|14337.46|14416.97|14336.97|10
1725194770000|2024-09-01 12:46:10|14418.68|14338.68|14419.47|14339.47|14419.47|14339.47|14418.68|14338.68|8
1725194780000|2024-09-01 12:46:20|14419.55|14339.55|14420.76|14340.76|14421.05|14341.05|14419.55|14339.55|10
1725194790000|2024-09-01 12:46:30|14420.81|14340.81|14421.73|14341.73|14421.73|14341.73|14420.81|14340.81|9
1725194800000|2024-09-01 12:46:40|14421.71|14341.71|14422.79|14342.79|14422.79|14342.79|14421.71|14341.71|9
1725194810000|2024-09-01 12:46:50|14422.74|14342.74|14422.79|14342.79|14422.86|14342.86|14422.74|14342.74|9
1725194820000|2024-09-01 12:47:00|14423.01|14343.01|14423.17|14343.17|14423.17|14343.17|14423.01|14343.01|8
1725194830000|2024-09-01 12:47:10|14423.36|14343.36|14423.51|14343.51|14423.73|14343.73|14423.36|14343.36|7
1725194840000|2024-09-01 12:47:20|14423.49|14343.49|14423.56|14343.56|14423.56|14343.56|14423.21|14343.21|10
1725194850000|2024-09-01 12:47:30|14423.79|14343.79|14425.77|14345.77|14425.77|14345.77|14423.79|14343.79|10
1725194860000|2024-09-01 12:47:40|14426.01|14346.01|14426.68|14346.68|14426.68|14346.68|14426.01|14346.01|10
1725194870000|2024-09-01 12:47:50|14426.63|14346.63|14427.19|14347.19|14427.19|14347.19|14426.42|14346.42|9
1725194880000|2024-09-01 12:48:00|14427.2|14347.2|14425|14345|14427.2|14347.2|14425|14345|10
1725194890000|2024-09-01 12:48:10|14424.94|14344.94|14425.21|14345.21|14425.21|14345.21|14424.56|14344.56|8
1725194900000|2024-09-01 12:48:20|14425.43|14345.43|14426.64|14346.64|14426.64|14346.64|14425.43|14345.43|8
1725194910000|2024-09-01 12:48:30|14426.71|14346.71|14428.12|14348.12|14428.12|14348.12|14426.71|14346.71|10
1725194920000|2024-09-01 12:48:40|14428.13|14348.13|14428.51|14348.51|14428.78|14348.78|14427.99|14347.99|9
1725194930000|2024-09-01 12:48:50|14428.76|14348.76|14429.41|14349.41|14429.74|14349.74|14428.76|14348.76|10
1725194940000|2024-09-01 12:49:00|14429.48|14349.48|14424.3|14344.3|14429.52|14349.52|14424.3|14344.3|10
1725194950000|2024-09-01 12:49:10|14424.11|14344.11|14420.16|14340.16|14424.11|14344.11|14420.16|14340.16|9
1725194960000|2024-09-01 12:49:20|14419.72|14339.72|14418.23|14338.23|14419.72|14339.72|14418.23|14338.23|9
1725194970000|2024-09-01 12:49:30|14417.94|14337.94|14417.49|14337.49|14417.94|14337.94|14417.45|14337.45|10
1725194980000|2024-09-01 12:49:40|14417.37|14337.37|14417.34|14337.34|14417.48|14337.48|14417.33|14337.33|9
1725194990000|2024-09-01 12:49:50|14416.98|14336.98|14414.27|14334.27|14417|14337|14414.27|14334.27|9
1725195000000|2024-09-01 12:50:00|14413.95|14333.95|14409.47|14329.47|14413.95|14333.95|14409.47|14329.47|10
1725195010000|2024-09-01 12:50:10|14409.14|14329.14|14411.3|14331.3|14411.68|14331.68|14409.14|14329.14|9
1725195020000|2024-09-01 12:50:20|14412.45|14332.45|14413.69|14333.69|14413.69|14333.69|14412.21|14332.21|10
1725195030000|2024-09-01 12:50:30|14413.75|14333.75|14414.14|14334.14|14414.33|14334.33|14413.75|14333.75|10
1725195040000|2024-09-01 12:50:40|14414.2|14334.2|14415.4|14335.4|14415.4|14335.4|14414.2|14334.2|9
1725195050000|2024-09-01 12:50:50|14415.21|14335.21|14415.93|14335.93|14415.93|14335.93|14414.03|14334.03|10
1725195060000|2024-09-01 12:51:00|14416.01|14336.01|14417.04|14337.04|14417.15|14337.15|14415.8|14335.8|10
1725195070000|2024-09-01 12:51:10|14416.32|14336.32|14412.52|14332.52|14416.32|14336.32|14412.52|14332.52|10
1725195080000|2024-09-01 12:51:20|14412.22|14332.22|14410.62|14330.62|14412.22|14332.22|14410.62|14330.62|10
1725195090000|2024-09-01 12:51:30|14410.02|14330.02|14407.88|14327.88|14410.02|14330.02|14407.88|14327.88|10
1725195100000|2024-09-01 12:51:40|14407.85|14327.85|14403.66|14323.66|14407.85|14327.85|14403.06|14323.06|10
1725195110000|2024-09-01 12:51:50|14403.62|14323.62|14403.4|14323.4|14403.7|14323.7|14403.39|14323.39|9
1725195120000|2024-09-01 12:52:00|14403.6|14323.6|14403.65|14323.65|14403.85|14323.85|14403.41|14323.41|7
1725195130000|2024-09-01 12:52:10|14403.72|14323.72|14404.74|14324.74|14404.74|14324.74|14403.33|14323.33|8
1725195140000|2024-09-01 12:52:20|14405.2|14325.2|14404.76|14324.76|14405.6|14325.6|14404.43|14324.43|10
1725195150000|2024-09-01 12:52:30|14404.72|14324.72|14404.7|14324.7|14404.88|14324.88|14404.7|14324.7|8
1725195160000|2024-09-01 12:52:40|14404.67|14324.67|14406.07|14326.07|14406.07|14326.07|14404.67|14324.67|10
1725195170000|2024-09-01 12:52:50|14406.47|14326.47|14406.85|14326.85|14406.85|14326.85|14406.21|14326.21|9
1725195180000|2024-09-01 12:53:00|14407.1|14327.1|14405.71|14325.71|14407.16|14327.16|14405.38|14325.38|10
1725195190000|2024-09-01 12:53:10|14405.72|14325.72|14404.59|14324.59|14405.72|14325.72|14404.39|14324.39|10
1725195200000|2024-09-01 12:53:20|14404.18|14324.18|14404.4|14324.4|14404.45|14324.45|14404.09|14324.09|9
1725195210000|2024-09-01 12:53:30|14404.62|14324.62|14402.91|14322.91|14404.62|14324.62|14402.91|14322.91|9
1725195220000|2024-09-01 12:53:40|14402.65|14322.65|14402.13|14322.13|14402.68|14322.68|14401.98|14321.98|9
1725195230000|2024-09-01 12:53:50|14402.14|14322.14|14402.26|14322.26|14402.26|14322.26|14401.93|14321.93|9
1725195240000|2024-09-01 12:54:00|14402.13|14322.13|14404.72|14324.72|14404.72|14324.72|14401.99|14321.99|8
1725195250000|2024-09-01 12:54:10|14404.78|14324.78|14403.43|14323.43|14404.82|14324.82|14403.26|14323.26|10
1725195260000|2024-09-01 12:54:20|14403.17|14323.17|14405.86|14325.86|14405.86|14325.86|14403.03|14323.03|10
1725195270000|2024-09-01 12:54:30|14406.97|14326.97|14419.65|14339.65|14419.65|14339.65|14406.97|14326.97|10
1725195280000|2024-09-01 12:54:40|14421.68|14341.68|14425.89|14345.89|14427.15|14347.15|14421.68|14341.68|10
1725195290000|2024-09-01 12:54:50|14425.67|14345.67|14426.02|14346.02|14426.12|14346.12|14425.67|14345.67|8
1725195300000|2024-09-01 12:55:00|14426|14346|14424.76|14344.76|14426.15|14346.15|14424.67|14344.67|10
1725195310000|2024-09-01 12:55:10|14425.48|14345.48|14426.55|14346.55|14426.55|14346.55|14425.48|14345.48|10
1725195320000|2024-09-01 12:55:20|14426.59|14346.59|14426.98|14346.98|14426.98|14346.98|14426.59|14346.59|10
1725195330000|2024-09-01 12:55:30|14426.51|14346.51|14426.12|14346.12|14426.8|14346.8|14425.91|14345.91|10
1725195340000|2024-09-01 12:55:40|14425.91|14345.91|14426.02|14346.02|14426.22|14346.22|14425.5|14345.5|9
1725195350000|2024-09-01 12:55:50|14426.05|14346.05|14426.09|14346.09|14426.79|14346.79|14426.05|14346.05|10
1725195360000|2024-09-01 12:56:00|14425.92|14345.92|14422.01|14342.01|14426.23|14346.23|14422.01|14342.01|9
1725195370000|2024-09-01 12:56:10|14421.98|14341.98|14421.88|14341.88|14422.03|14342.03|14421.84|14341.84|8
1725195380000|2024-09-01 12:56:20|14421.87|14341.87|14422.38|14342.38|14422.38|14342.38|14421.23|14341.23|10
1725195390000|2024-09-01 12:56:30|14422.24|14342.24|14421.96|14341.96|14422.61|14342.61|14421.96|14341.96|9
1725195400000|2024-09-01 12:56:40|14421.89|14341.89|14422.08|14342.08|14422.11|14342.11|14421.85|14341.85|9
1725195410000|2024-09-01 12:56:50|14422.09|14342.09|14420.68|14340.68|14422.29|14342.29|14420.68|14340.68|10
1725195420000|2024-09-01 12:57:00|14420.49|14340.49|14422.2|14342.2|14422.5|14342.5|14420.41|14340.41|9
1725195430000|2024-09-01 12:57:10|14421.96|14341.96|14420.85|14340.85|14421.96|14341.96|14420.85|14340.85|9
1725195440000|2024-09-01 12:57:20|14420.46|14340.46|14418.65|14338.65|14420.46|14340.46|14418.65|14338.65|10
1725195450000|2024-09-01 12:57:30|14418.62|14338.62|14417.92|14337.92|14418.62|14338.62|14417.29|14337.29|10
1725195460000|2024-09-01 12:57:40|14417.9|14337.9|14416.09|14336.09|14417.9|14337.9|14416.09|14336.09|10
1725195470000|2024-09-01 12:57:50|14416.36|14336.36|14417.49|14337.49|14417.51|14337.51|14416.36|14336.36|9
1725195480000|2024-09-01 12:58:00|14417.17|14337.17|14417.52|14337.52|14418.1|14338.1|14417.16|14337.16|10
1725195490000|2024-09-01 12:58:10|14417.44|14337.44|14419|14339|14419|14339|14417.44|14337.44|10
1725195500000|2024-09-01 12:58:20|14419.04|14339.04|14419.06|14339.06|14419.38|14339.38|14417.93|14337.93|10
1725195510000|2024-09-01 12:58:30|14419.25|14339.25|14418.5|14338.5|14419.34|14339.34|14418.32|14338.32|10
1725195520000|2024-09-01 12:58:40|14418.54|14338.54|14417.06|14337.06|14418.61|14338.61|14417.06|14337.06|9
1725195530000|2024-09-01 12:58:50|14416.99|14336.99|14417.91|14337.91|14418.28|14338.28|14416.88|14336.88|9
1725195540000|2024-09-01 12:59:00|14418.06|14338.06|14415.21|14335.21|14418.09|14338.09|14415.21|14335.21|9
1725195550000|2024-09-01 12:59:10|14414.95|14334.95|14411.79|14331.79|14414.95|14334.95|14411.79|14331.79|10
1725195560000|2024-09-01 12:59:20|14411.77|14331.77|14409.05|14329.05|14413.87|14333.87|14408.42|14328.42|10
1725195570000|2024-09-01 12:59:30|14409.2|14329.2|14410.69|14330.69|14410.7|14330.7|14409.2|14329.2|10
1725195580000|2024-09-01 12:59:40|14410.7|14330.7|14410.83|14330.83|14410.93|14330.93|14410.67|14330.67|7
1725195590000|2024-09-01 12:59:50|14410.89|14330.89|14411.87|14331.87|14411.87|14331.87|14410.89|14330.89|10
1725195600000|2024-09-01 13:00:00|14411.95|14331.95|14412.34|14332.34|14412.45|14332.45|14411.95|14331.95|10
1725195610000|2024-09-01 13:00:10|14412.22|14332.22|14413.15|14333.15|14413.15|14333.15|14412.13|14332.13|9
1725195620000|2024-09-01 13:00:20|14412.92|14332.92|14414.33|14334.33|14414.33|14334.33|14412.92|14332.92|10
1725195630000|2024-09-01 13:00:30|14414.54|14334.54|14415.62|14335.62|14415.62|14335.62|14414.54|14334.54|10
1725195640000|2024-09-01 13:00:40|14415.89|14335.89|14416.26|14336.26|14416.26|14336.26|14415.85|14335.85|10
1725195650000|2024-09-01 13:00:50|14416.27|14336.27|14416.95|14336.95|14416.95|14336.95|14416.13|14336.13|10
1725195660000|2024-09-01 13:01:00|14417.12|14337.12|14416.03|14336.03|14417.12|14337.12|14415.33|14335.33|9
1725195670000|2024-09-01 13:01:10|14416.16|14336.16|14420.03|14340.03|14420.03|14340.03|14416.16|14336.16|10
1725195680000|2024-09-01 13:01:20|14420.34|14340.34|14422|14342|14422.06|14342.06|14420.34|14340.34|10
1725195690000|2024-09-01 13:01:30|14422.21|14342.21|14422.62|14342.62|14422.62|14342.62|14422.21|14342.21|9
1725195700000|2024-09-01 13:01:40|14422.43|14342.43|14422.72|14342.72|14422.72|14342.72|14422.21|14342.21|6
1725195710000|2024-09-01 13:01:50|14422.63|14342.63|14421.78|14341.78|14422.9|14342.9|14421.71|14341.71|10
1725195720000|2024-09-01 13:02:00|14421.92|14341.92|14423.78|14343.78|14423.78|14343.78|14421.92|14341.92|10
1725195730000|2024-09-01 13:02:10|14423.55|14343.55|14426.87|14346.87|14426.87|14346.87|14423.55|14343.55|10
1725195740000|2024-09-01 13:02:20|14427.24|14347.24|14430.7|14350.7|14430.7|14350.7|14427.24|14347.24|10
1725195750000|2024-09-01 13:02:30|14430.72|14350.72|14431.31|14351.31|14431.31|14351.31|14430.72|14350.72|10
1725195760000|2024-09-01 13:02:40|14431.65|14351.65|14432.22|14352.22|14432.6|14352.6|14431.47|14351.47|10
1725195770000|2024-09-01 13:02:50|14432.83|14352.83|14436.16|14356.16|14436.16|14356.16|14432.83|14352.83|10
1725195780000|2024-09-01 13:03:00|14436.24|14356.24|14438.28|14358.28|14438.28|14358.28|14436.24|14356.24|10
1725195790000|2024-09-01 13:03:10|14439.59|14359.59|14441.95|14361.95|14441.95|14361.95|14439.59|14359.59|10
1725195800000|2024-09-01 13:03:20|14441.97|14361.97|14441.73|14361.73|14442.65|14362.65|14441.73|14361.73|8
1725195810000|2024-09-01 13:03:30|14441.68|14361.68|14442.35|14362.35|14442.44|14362.44|14441.46|14361.46|10
1725195820000|2024-09-01 13:03:40|14442.29|14362.29|14443.92|14363.92|14443.92|14363.92|14442.29|14362.29|8
1725195830000|2024-09-01 13:03:50|14444.01|14364.01|14442.85|14362.85|14444.01|14364.01|14442.85|14362.85|10
1725195840000|2024-09-01 13:04:00|14442.81|14362.81|14441.03|14361.03|14442.83|14362.83|14441.03|14361.03|10
1725195850000|2024-09-01 13:04:10|14441.16|14361.16|14439.51|14359.51|14441.16|14361.16|14439.51|14359.51|7
1725195860000|2024-09-01 13:04:20|14439.46|14359.46|14439.28|14359.28|14439.59|14359.59|14439.19|14359.19|9
1725195870000|2024-09-01 13:04:30|14439.26|14359.26|14440.48|14360.48|14440.48|14360.48|14439.24|14359.24|9
1725195880000|2024-09-01 13:04:40|14441.52|14361.52|14444.05|14364.05|14444.05|14364.05|14441.52|14361.52|10
1725195890000|2024-09-01 13:04:50|14444.06|14364.06|14443.4|14363.4|14444.06|14364.06|14443.4|14363.4|9
1725195900000|2024-09-01 13:05:00|14443.29|14363.29|14442.91|14362.91|14443.29|14363.29|14442.71|14362.71|8
1725195910000|2024-09-01 13:05:10|14442.63|14362.63|14443.02|14363.02|14443.03|14363.03|14442.63|14362.63|9
1725195920000|2024-09-01 13:05:20|14442.97|14362.97|14443.28|14363.28|14443.28|14363.28|14442.96|14362.96|8
1725195930000|2024-09-01 13:05:30|14443.92|14363.92|14445.09|14365.09|14445.24|14365.24|14443.92|14363.92|10
1725195940000|2024-09-01 13:05:40|14445.2|14365.2|14445.74|14365.74|14445.74|14365.74|14445.14|14365.14|8
1725195950000|2024-09-01 13:05:50|14444.9|14364.9|14447.07|14367.07|14447.07|14367.07|14444.48|14364.48|9
1725195960000|2024-09-01 13:06:00|14447.09|14367.09|14446.6|14366.6|14447.58|14367.58|14446.44|14366.44|10
1725195970000|2024-09-01 13:06:10|14445.91|14365.91|14445.99|14365.99|14446.05|14366.05|14445.77|14365.77|10
1725195980000|2024-09-01 13:06:20|14445.74|14365.74|14446.63|14366.63|14446.63|14366.63|14445.74|14365.74|8
1725195990000|2024-09-01 13:06:30|14446.74|14366.74|14448.74|14368.74|14448.74|14368.74|14446.74|14366.74|10
1725196000000|2024-09-01 13:06:40|14448.82|14368.82|14446.49|14366.49|14448.85|14368.85|14446.49|14366.49|10
1725196010000|2024-09-01 13:06:50|14446.69|14366.69|14446.68|14366.68|14446.82|14366.82|14446.53|14366.53|9
1725196020000|2024-09-01 13:07:00|14446.61|14366.61|14444.66|14364.66|14446.61|14366.61|14444.66|14364.66|9
1725196030000|2024-09-01 13:07:10|14444.54|14364.54|14444.33|14364.33|14444.57|14364.57|14444.16|14364.16|9
1725196040000|2024-09-01 13:07:20|14444.34|14364.34|14445.75|14365.75|14445.94|14365.94|14444.33|14364.33|9
1725196050000|2024-09-01 13:07:30|14445.83|14365.83|14447.33|14367.33|14447.33|14367.33|14445.83|14365.83|8
1725196060000|2024-09-01 13:07:40|14447.42|14367.42|14447.7|14367.7|14447.71|14367.71|14447.42|14367.42|9
1725196070000|2024-09-01 13:07:50|14447.72|14367.72|14445.54|14365.54|14447.72|14367.72|14445.54|14365.54|6
1725196080000|2024-09-01 13:08:00|14445.06|14365.06|14440.68|14360.68|14445.06|14365.06|14440.68|14360.68|9
1725196090000|2024-09-01 13:08:10|14440.96|14360.96|14439.15|14359.15|14440.96|14360.96|14439.1|14359.1|10
1725196100000|2024-09-01 13:08:20|14439.13|14359.13|14440.37|14360.37|14440.62|14360.62|14439.13|14359.13|10
1725196110000|2024-09-01 13:08:30|14440.35|14360.35|14440.45|14360.45|14440.51|14360.51|14440.35|14360.35|9
1725196120000|2024-09-01 13:08:40|14440.68|14360.68|14440.97|14360.97|14441.39|14361.39|14440.54|14360.54|10
1725196130000|2024-09-01 13:08:50|14440.89|14360.89|14440.45|14360.45|14440.89|14360.89|14440.45|14360.45|6
1725196140000|2024-09-01 13:09:00|14440.16|14360.16|14440.3|14360.3|14440.3|14360.3|14440.16|14360.16|8
1725196150000|2024-09-01 13:09:10|14440.25|14360.25|14437.72|14357.72|14440.25|14360.25|14437.72|14357.72|10
1725196160000|2024-09-01 13:09:20|14437.61|14357.61|14437.13|14357.13|14437.62|14357.62|14436.96|14356.96|10
1725196170000|2024-09-01 13:09:30|14437.2|14357.2|14439.3|14359.3|14439.3|14359.3|14436.98|14356.98|10
1725196180000|2024-09-01 13:09:40|14439.31|14359.31|14439.18|14359.18|14439.35|14359.35|14439.14|14359.14|7
1725196190000|2024-09-01 13:09:50|14439.25|14359.25|14439.4|14359.4|14439.44|14359.44|14439.2|14359.2|7
1725196200000|2024-09-01 13:10:00|14439.52|14359.52|14440.26|14360.26|14440.26|14360.26|14439.52|14359.52|8
1725196210000|2024-09-01 13:10:10|14439.5|14359.5|14439.49|14359.49|14439.5|14359.5|14438.89|14358.89|8
1725196220000|2024-09-01 13:10:20|14439.52|14359.52|14439.25|14359.25|14439.52|14359.52|14438.88|14358.88|9
1725196230000|2024-09-01 13:10:30|14439.26|14359.26|14438.9|14358.9|14439.27|14359.27|14438.74|14358.74|10
1725196240000|2024-09-01 13:10:40|14439.11|14359.11|14443.78|14363.78|14443.78|14363.78|14439.11|14359.11|10
1725196250000|2024-09-01 13:10:50|14443.56|14363.56|14444.43|14364.43|14444.45|14364.45|14443.36|14363.36|10
1725196260000|2024-09-01 13:11:00|14444.51|14364.51|14445.16|14365.16|14445.16|14365.16|14444.51|14364.51|8
1725196270000|2024-09-01 13:11:10|14445.17|14365.17|14446.29|14366.29|14446.29|14366.29|14445.17|14365.17|9
1725196280000|2024-09-01 13:11:20|14446.27|14366.27|14446.35|14366.35|14446.36|14366.36|14446.16|14366.16|7
1725196290000|2024-09-01 13:11:30|14446.33|14366.33|14446.86|14366.86|14446.86|14366.86|14446.22|14366.22|9
1725196300000|2024-09-01 13:11:40|14446.07|14366.07|14446.58|14366.58|14446.65|14366.65|14446.02|14366.02|10
1725196310000|2024-09-01 13:11:50|14446.45|14366.45|14446.61|14366.61|14446.61|14366.61|14446.38|14366.38|9
1725196320000|2024-09-01 13:12:00|14446.62|14366.62|14446.21|14366.21|14446.63|14366.63|14446.15|14366.15|8
1725196330000|2024-09-01 13:12:10|14446.18|14366.18|14445.98|14365.98|14446.18|14366.18|14445.86|14365.86|10
1725196340000|2024-09-01 13:12:20|14445.93|14365.93|14446.2|14366.2|14446.42|14366.42|14445.93|14365.93|9
1725196350000|2024-09-01 13:12:30|14446.19|14366.19|14446.57|14366.57|14446.57|14366.57|14446.19|14366.19|10
1725196360000|2024-09-01 13:12:40|14446.51|14366.51|14447.26|14367.26|14447.26|14367.26|14446.47|14366.47|9
1725196370000|2024-09-01 13:12:50|14447.38|14367.38|14449.18|14369.18|14449.18|14369.18|14447.3|14367.3|10
1725196380000|2024-09-01 13:13:00|14449.33|14369.33|14448.39|14368.39|14449.33|14369.33|14448.39|14368.39|10
1725196390000|2024-09-01 13:13:10|14448.44|14368.44|14446.97|14366.97|14448.44|14368.44|14446.97|14366.97|10
1725196400000|2024-09-01 13:13:20|14446.98|14366.98|14444.3|14364.3|14446.98|14366.98|14444.3|14364.3|10
1725196410000|2024-09-01 13:13:30|14444.05|14364.05|14443.23|14363.23|14444.05|14364.05|14442.91|14362.91|10
1725196420000|2024-09-01 13:13:40|14443.24|14363.24|14442.45|14362.45|14443.24|14363.24|14442.39|14362.39|8
1725196430000|2024-09-01 13:13:50|14442.44|14362.44|14442.52|14362.52|14442.56|14362.56|14442.44|14362.44|6
1725196440000|2024-09-01 13:14:00|14442.66|14362.66|14441.78|14361.78|14442.67|14362.67|14441.61|14361.61|9
1725196450000|2024-09-01 13:14:10|14441.77|14361.77|14442.57|14362.57|14442.71|14362.71|14441.77|14361.77|9
1725196460000|2024-09-01 13:14:20|14442.49|14362.49|14442.97|14362.97|14443.28|14363.28|14442.42|14362.42|10
1725196470000|2024-09-01 13:14:30|14443.02|14363.02|14443.17|14363.17|14443.27|14363.27|14443.02|14363.02|6
1725196480000|2024-09-01 13:14:40|14443.19|14363.19|14443.74|14363.74|14443.74|14363.74|14443.15|14363.15|9
1725196490000|2024-09-01 13:14:50|14444.29|14364.29|14443.31|14363.31|14444.29|14364.29|14443.31|14363.31|10
1725196500000|2024-09-01 13:15:00|14443.57|14363.57|14441.89|14361.89|14443.57|14363.57|14441.89|14361.89|10
1725196510000|2024-09-01 13:15:10|14441.48|14361.48|14439.55|14359.55|14441.48|14361.48|14439.55|14359.55|9
1725196520000|2024-09-01 13:15:20|14439.53|14359.53|14437.74|14357.74|14439.53|14359.53|14437.74|14357.74|10
1725196530000|2024-09-01 13:15:30|14437.81|14357.81|14436.86|14356.86|14437.81|14357.81|14436.7|14356.7|10
1725196540000|2024-09-01 13:15:40|14436.49|14356.49|14433.04|14353.04|14436.49|14356.49|14433.04|14353.04|10
1725196550000|2024-09-01 13:15:50|14432.97|14352.97|14429.07|14349.07|14432.97|14352.97|14429.07|14349.07|10
1725196560000|2024-09-01 13:16:00|14428.36|14348.36|14427.02|14347.02|14428.36|14348.36|14427.02|14347.02|10
1725196570000|2024-09-01 13:16:10|14426.93|14346.93|14427.04|14347.04|14427.04|14347.04|14426.86|14346.86|10
1725196580000|2024-09-01 13:16:20|14427.06|14347.06|14426.57|14346.57|14427.07|14347.07|14426.29|14346.29|9
1725196590000|2024-09-01 13:16:30|14426.47|14346.47|14424.1|14344.1|14426.47|14346.47|14424.1|14344.1|10
1725196600000|2024-09-01 13:16:40|14424.09|14344.09|14422.06|14342.06|14424.35|14344.35|14422.06|14342.06|10
1725196610000|2024-09-01 13:16:50|14422.01|14342.01|14421.89|14341.89|14422.01|14342.01|14421.35|14341.35|10
1725196620000|2024-09-01 13:17:00|14422.49|14342.49|14424.85|14344.85|14424.85|14344.85|14422.49|14342.49|10
1725196630000|2024-09-01 13:17:10|14424.98|14344.98|14426.88|14346.88|14426.88|14346.88|14424.98|14344.98|9
1725196640000|2024-09-01 13:17:20|14426.94|14346.94|14426.41|14346.41|14427.82|14347.82|14426.28|14346.28|10
1725196650000|2024-09-01 13:17:30|14426.37|14346.37|14427.26|14347.26|14427.28|14347.28|14426.13|14346.13|10
1725196660000|2024-09-01 13:17:40|14427.46|14347.46|14428.84|14348.84|14428.84|14348.84|14427.46|14347.46|10
1725196670000|2024-09-01 13:17:50|14428.82|14348.82|14428.21|14348.21|14428.9|14348.9|14428.21|14348.21|10
1725196680000|2024-09-01 13:18:00|14428.1|14348.1|14428|14348|14428.29|14348.29|14428|14348|9
1725196690000|2024-09-01 13:18:10|14428.02|14348.02|14425.13|14345.13|14428.02|14348.02|14425.13|14345.13|9
1725196700000|2024-09-01 13:18:20|14424.9|14344.9|14422.1|14342.1|14424.9|14344.9|14422.1|14342.1|9
1725196710000|2024-09-01 13:18:30|14421.91|14341.91|14418.85|14338.85|14421.91|14341.91|14418.65|14338.65|10
1725196720000|2024-09-01 13:18:40|14418.88|14338.88|14419.1|14339.1|14419.1|14339.1|14418.5|14338.5|9
1725196730000|2024-09-01 13:18:50|14419.12|14339.12|14418.95|14338.95|14419.25|14339.25|14418.95|14338.95|10
1725196740000|2024-09-01 13:19:00|14419.08|14339.08|14419.49|14339.49|14419.49|14339.49|14419.07|14339.07|8
1725196750000|2024-09-01 13:19:10|14419.62|14339.62|14419.65|14339.65|14419.69|14339.69|14419.4|14339.4|7
1725196760000|2024-09-01 13:19:20|14419.51|14339.51|14418.92|14338.92|14419.83|14339.83|14418.92|14338.92|10
1725196770000|2024-09-01 13:19:30|14418.58|14338.58|14418.69|14338.69|14418.69|14338.69|14418.19|14338.19|10
1725196780000|2024-09-01 13:19:40|14418.77|14338.77|14418.93|14338.93|14418.93|14338.93|14418.75|14338.75|7
1725196790000|2024-09-01 13:19:50|14418.91|14338.91|14418.03|14338.03|14418.91|14338.91|14418.03|14338.03|8
1725196800000|2024-09-01 13:20:00|14418.75|14338.75|14419.44|14339.44|14419.44|14339.44|14418.75|14338.75|9
1725196810000|2024-09-01 13:20:10|14419.47|14339.47|14419.44|14339.44|14419.64|14339.64|14419.44|14339.44|8
1725196820000|2024-09-01 13:20:20|14419.48|14339.48|14419.21|14339.21|14419.57|14339.57|14418.3|14338.3|10
1725196830000|2024-09-01 13:20:30|14419.3|14339.3|14421.14|14341.14|14421.14|14341.14|14419.3|14339.3|9
1725196840000|2024-09-01 13:20:40|14421.26|14341.26|14422|14342|14422.27|14342.27|14421.26|14341.26|10
1725196850000|2024-09-01 13:20:50|14422.03|14342.03|14420.8|14340.8|14422.03|14342.03|14420.8|14340.8|10
1725196860000|2024-09-01 13:21:00|14420.95|14340.95|14421.19|14341.19|14421.26|14341.26|14420.73|14340.73|8
1725196870000|2024-09-01 13:21:10|14420.95|14340.95|14422.86|14342.86|14422.87|14342.87|14420.95|14340.95|10
1725196880000|2024-09-01 13:21:20|14422.77|14342.77|14422.64|14342.64|14422.86|14342.86|14421.99|14341.99|8
1725196890000|2024-09-01 13:21:30|14422.54|14342.54|14422.5|14342.5|14424.35|14344.35|14422.5|14342.5|9
1725196900000|2024-09-01 13:21:40|14422.65|14342.65|14422.36|14342.36|14422.94|14342.94|14422.34|14342.34|10
1725196910000|2024-09-01 13:21:50|14422.31|14342.31|14423.57|14343.57|14423.57|14343.57|14422.31|14342.31|9
1725196920000|2024-09-01 13:22:00|14424.31|14344.31|14422.87|14342.87|14424.31|14344.31|14422.78|14342.78|10
1725196930000|2024-09-01 13:22:10|14422.9|14342.9|14422.09|14342.09|14423.28|14343.28|14422.09|14342.09|10
1725196940000|2024-09-01 13:22:20|14421.99|14341.99|14421.24|14341.24|14421.99|14341.99|14421.15|14341.15|10
1725196950000|2024-09-01 13:22:30|14421.26|14341.26|14422.65|14342.65|14422.65|14342.65|14421.2|14341.2|9
1725196960000|2024-09-01 13:22:40|14422.68|14342.68|14423.85|14343.85|14423.85|14343.85|14422.68|14342.68|8
1725196970000|2024-09-01 13:22:50|14423.86|14343.86|14423.59|14343.59|14423.92|14343.92|14423.59|14343.59|10
1725196980000|2024-09-01 13:23:00|14423.57|14343.57|14423.25|14343.25|14423.57|14343.57|14423.22|14343.22|10
1725196990000|2024-09-01 13:23:10|14423.27|14343.27|14423.86|14343.86|14423.86|14343.86|14423.26|14343.26|9
1725197000000|2024-09-01 13:23:20|14423.88|14343.88|14424.56|14344.56|14424.73|14344.73|14423.88|14343.88|6
1725197010000|2024-09-01 13:23:30|14424.57|14344.57|14424.45|14344.45|14424.66|14344.66|14424.31|14344.31|7
1725197020000|2024-09-01 13:23:40|14424.59|14344.59|14424.48|14344.48|14424.66|14344.66|14424.48|14344.48|6
1725197030000|2024-09-01 13:23:50|14424.57|14344.57|14424.15|14344.15|14424.57|14344.57|14424.15|14344.15|10
1725197040000|2024-09-01 13:24:00|14424.11|14344.11|14425.22|14345.22|14425.22|14345.22|14424.1|14344.1|7
1725197050000|2024-09-01 13:24:10|14425.82|14345.82|14426.33|14346.33|14426.33|14346.33|14425.82|14345.82|7
1725197060000|2024-09-01 13:24:20|14426.39|14346.39|14426.62|14346.62|14426.68|14346.68|14426.39|14346.39|10
1725197070000|2024-09-01 13:24:30|14426.63|14346.63|14426.74|14346.74|14426.74|14346.74|14426.58|14346.58|7
1725197080000|2024-09-01 13:24:40|14426.77|14346.77|14428.05|14348.05|14428.05|14348.05|14426.77|14346.77|8
1725197090000|2024-09-01 13:24:50|14427.76|14347.76|14426.79|14346.79|14427.76|14347.76|14426.79|14346.79|8
1725197100000|2024-09-01 13:25:00|14426.71|14346.71|14426.02|14346.02|14426.71|14346.71|14426.02|14346.02|8
1725197110000|2024-09-01 13:25:10|14425.74|14345.74|14425.94|14345.94|14426.05|14346.05|14425.74|14345.74|7
1725197120000|2024-09-01 13:25:20|14425.95|14345.95|14425.7|14345.7|14425.95|14345.95|14425.7|14345.7|6
1725197130000|2024-09-01 13:25:30|14425.78|14345.78|14425.76|14345.76|14425.78|14345.78|14425.76|14345.76|2
1725197140000|2024-09-01 13:25:40|14425.4|14345.4|14425.93|14345.93|14425.93|14345.93|14425.31|14345.31|8
1725197150000|2024-09-01 13:25:50|14425.92|14345.92|14425.66|14345.66|14426.18|14346.18|14425.66|14345.66|6
1725197160000|2024-09-01 13:26:00|14425.55|14345.55|14425.82|14345.82|14425.82|14345.82|14425.55|14345.55|5
1725197170000|2024-09-01 13:26:10|14425.87|14345.87|14425.73|14345.73|14426|14346|14425.73|14345.73|9
1725197180000|2024-09-01 13:26:20|14425.77|14345.77|14423.61|14343.61|14425.78|14345.78|14423.43|14343.43|9
1725197190000|2024-09-01 13:26:30|14423.58|14343.58|14423.24|14343.24|14423.58|14343.58|14423.18|14343.18|9
1725197200000|2024-09-01 13:26:40|14423.22|14343.22|14423.37|14343.37|14423.5|14343.5|14423.22|14343.22|7
1725197210000|2024-09-01 13:26:50|14423.42|14343.42|14421.3|14341.3|14423.42|14343.42|14421.3|14341.3|10
1725197220000|2024-09-01 13:27:00|14421.22|14341.22|14421.24|14341.24|14421.24|14341.24|14420.36|14340.36|9
1725197230000|2024-09-01 13:27:10|14421.25|14341.25|14418.03|14338.03|14421.25|14341.25|14418.03|14338.03|10
1725197240000|2024-09-01 13:27:20|14417.59|14337.59|14416.02|14336.02|14417.59|14337.59|14416.02|14336.02|8
1725197250000|2024-09-01 13:27:30|14415.98|14335.98|14415.91|14335.91|14416.07|14336.07|14415.9|14335.9|9
1725197260000|2024-09-01 13:27:40|14415.88|14335.88|14416.81|14336.81|14416.81|14336.81|14415.37|14335.37|8
1725197270000|2024-09-01 13:27:50|14416.58|14336.58|14414.82|14334.82|14416.58|14336.58|14414.82|14334.82|10
1725197280000|2024-09-01 13:28:00|14414.52|14334.52|14413.17|14333.17|14414.52|14334.52|14413.17|14333.17|10
1725197290000|2024-09-01 13:28:10|14413.15|14333.15|14409.4|14329.4|14413.15|14333.15|14409.4|14329.4|9
1725197300000|2024-09-01 13:28:20|14409.47|14329.47|14407.68|14327.68|14409.47|14329.47|14407.68|14327.68|10
1725197310000|2024-09-01 13:28:30|14407.95|14327.95|14407.07|14327.07|14407.95|14327.95|14407.07|14327.07|9
1725197320000|2024-09-01 13:28:40|14406.86|14326.86|14406.51|14326.51|14408.25|14328.25|14406.5|14326.5|10
1725197330000|2024-09-01 13:28:50|14406.65|14326.65|14405.03|14325.03|14406.87|14326.87|14405.03|14325.03|10
1725197340000|2024-09-01 13:29:00|14405.08|14325.08|14405.49|14325.49|14405.49|14325.49|14404.26|14324.26|10
1725197350000|2024-09-01 13:29:10|14405.63|14325.63|14406.46|14326.46|14406.53|14326.53|14405.57|14325.57|10
1725197360000|2024-09-01 13:29:20|14407.08|14327.08|14406.56|14326.56|14408.17|14328.17|14406.39|14326.39|10
1725197370000|2024-09-01 13:29:30|14406.49|14326.49|14407.27|14327.27|14407.32|14327.32|14406.48|14326.48|10
1725197380000|2024-09-01 13:29:40|14407.23|14327.23|14408.34|14328.34|14408.34|14328.34|14406.91|14326.91|10
1725197390000|2024-09-01 13:29:50|14408.56|14328.56|14409.51|14329.51|14409.68|14329.68|14408.56|14328.56|8
1725197400000|2024-09-01 13:30:00|14409.43|14329.43|14409.88|14329.88|14410.15|14330.15|14409.43|14329.43|7
1725197410000|2024-09-01 13:30:10|14409.86|14329.86|14409.13|14329.13|14409.92|14329.92|14409.13|14329.13|8
1725197420000|2024-09-01 13:30:20|14409.56|14329.56|14409.34|14329.34|14409.68|14329.68|14409|14329|10
1725197430000|2024-09-01 13:30:30|14409.16|14329.16|14410.13|14330.13|14410.13|14330.13|14409.16|14329.16|10
1725197440000|2024-09-01 13:30:40|14410.05|14330.05|14408.56|14328.56|14411.34|14331.34|14408.37|14328.37|10
1725197450000|2024-09-01 13:30:50|14408.54|14328.54|14410|14330|14412.51|14332.51|14408.54|14328.54|10
1725197460000|2024-09-01 13:31:00|14408.86|14328.86|14407.75|14327.75|14409.02|14329.02|14407.75|14327.75|10
1725197470000|2024-09-01 13:31:10|14407.68|14327.68|14406.98|14326.98|14407.68|14327.68|14406.98|14326.98|10
1725197480000|2024-09-01 13:31:20|14406.44|14326.44|14406.84|14326.84|14406.84|14326.84|14405.41|14325.41|10
1725197490000|2024-09-01 13:31:30|14407.1|14327.1|14408.99|14328.99|14408.99|14328.99|14407.1|14327.1|8
1725197500000|2024-09-01 13:31:40|14410.43|14330.43|14412.09|14332.09|14412.09|14332.09|14410.43|14330.43|9
1725197510000|2024-09-01 13:31:50|14412.17|14332.17|14412.97|14332.97|14412.97|14332.97|14412.17|14332.17|8
1725197520000|2024-09-01 13:32:00|14413.24|14333.24|14413.02|14333.02|14413.31|14333.31|14412.79|14332.79|10
1725197530000|2024-09-01 13:32:10|14413.11|14333.11|14412.94|14332.94|14413.28|14333.28|14412.93|14332.93|10
1725197540000|2024-09-01 13:32:20|14412.71|14332.71|14412.63|14332.63|14412.81|14332.81|14412.57|14332.57|9
1725197550000|2024-09-01 13:32:30|14412.67|14332.67|14413.55|14333.55|14413.57|14333.57|14412.67|14332.67|8
1725197560000|2024-09-01 13:32:40|14413.43|14333.43|14414.35|14334.35|14414.35|14334.35|14413.43|14333.43|9
1725197570000|2024-09-01 13:32:50|14414.41|14334.41|14415.23|14335.23|14415.27|14335.27|14414.41|14334.41|9
1725197580000|2024-09-01 13:33:00|14415.35|14335.35|14416.3|14336.3|14416.3|14336.3|14415.35|14335.35|6
1725197590000|2024-09-01 13:33:10|14416.39|14336.39|14417.15|14337.15|14417.15|14337.15|14415.25|14335.25|9
1725197600000|2024-09-01 13:33:20|14417.36|14337.36|14419.09|14339.09|14419.16|14339.16|14417.36|14337.36|10
1725197610000|2024-09-01 13:33:30|14418.93|14338.93|14418.47|14338.47|14418.93|14338.93|14418.47|14338.47|9
1725197620000|2024-09-01 13:33:40|14418.55|14338.55|14418.45|14338.45|14419.16|14339.16|14418.14|14338.14|10
1725197630000|2024-09-01 13:33:50|14418.57|14338.57|14418.09|14338.09|14418.61|14338.61|14418.09|14338.09|7
1725197640000|2024-09-01 13:34:00|14417.8|14337.8|14417.72|14337.72|14417.92|14337.92|14417.54|14337.54|8
1725197650000|2024-09-01 13:34:10|14417.51|14337.51|14413.69|14333.69|14417.51|14337.51|14413.69|14333.69|10
1725197660000|2024-09-01 13:34:20|14413.67|14333.67|14414.03|14334.03|14414.03|14334.03|14413.22|14333.22|9
1725197670000|2024-09-01 13:34:30|14414.06|14334.06|14413.12|14333.12|14414.06|14334.06|14412.91|14332.91|10
1725197680000|2024-09-01 13:34:40|14413.14|14333.14|14412.81|14332.81|14413.18|14333.18|14412.8|14332.8|9
1725197690000|2024-09-01 13:34:50|14412.78|14332.78|14412.7|14332.7|14412.85|14332.85|14412.55|14332.55|7
1725197700000|2024-09-01 13:35:00|14412.89|14332.89|14412.6|14332.6|14412.94|14332.94|14412.6|14332.6|8
1725197710000|2024-09-01 13:35:10|14412.67|14332.67|14412.22|14332.22|14412.72|14332.72|14412.13|14332.13|10
1725197720000|2024-09-01 13:35:20|14412.03|14332.03|14411.93|14331.93|14412.03|14332.03|14411.82|14331.82|8
1725197730000|2024-09-01 13:35:30|14412.11|14332.11|14410.87|14330.87|14412.26|14332.26|14410.87|14330.87|10
1725197740000|2024-09-01 13:35:40|14410.91|14330.91|14410.27|14330.27|14410.96|14330.96|14410.27|14330.27|8
1725197750000|2024-09-01 13:35:50|14410.66|14330.66|14407.72|14327.72|14411.97|14331.97|14407.72|14327.72|9
1725197760000|2024-09-01 13:36:00|14407.86|14327.86|14407.43|14327.43|14407.86|14327.86|14406.76|14326.76|10
1725197770000|2024-09-01 13:36:10|14408.27|14328.27|14410.63|14330.63|14410.63|14330.63|14408.27|14328.27|10
1725197780000|2024-09-01 13:36:20|14411.15|14331.15|14412.48|14332.48|14412.48|14332.48|14411.11|14331.11|9
1725197790000|2024-09-01 13:36:30|14412.67|14332.67|14413.44|14333.44|14413.46|14333.46|14412.67|14332.67|10
1725197800000|2024-09-01 13:36:40|14413.42|14333.42|14413.56|14333.56|14413.56|14333.56|14413.35|14333.35|10
1725197810000|2024-09-01 13:36:50|14413.83|14333.83|14413.91|14333.91|14414.14|14334.14|14413.83|14333.83|8
1725197820000|2024-09-01 13:37:00|14413.74|14333.74|14414.22|14334.22|14414.22|14334.22|14413.69|14333.69|8
1725197830000|2024-09-01 13:37:10|14414.24|14334.24|14415.32|14335.32|14415.47|14335.47|14414.24|14334.24|10
1725197840000|2024-09-01 13:37:20|14415.33|14335.33|14418.51|14338.51|14418.84|14338.84|14415.02|14335.02|8
1725197850000|2024-09-01 13:37:30|14417.91|14337.91|14416.56|14336.56|14417.91|14337.91|14416.56|14336.56|10
1725197860000|2024-09-01 13:37:40|14416.45|14336.45|14411.33|14331.33|14416.45|14336.45|14411.33|14331.33|10
1725197870000|2024-09-01 13:37:50|14410.86|14330.86|14409.26|14329.26|14410.86|14330.86|14409.21|14329.21|10
1725197880000|2024-09-01 13:38:00|14409.27|14329.27|14405.34|14325.34|14409.27|14329.27|14405.34|14325.34|9
1725197890000|2024-09-01 13:38:10|14403.82|14323.82|14398.29|14318.29|14403.82|14323.82|14398.29|14318.29|8
1725197900000|2024-09-01 13:38:20|14398.24|14318.24|14392.88|14312.88|14398.24|14318.24|14392.88|14312.88|9
1725197910000|2024-09-01 13:38:30|14392.42|14312.42|14394.42|14314.42|14394.42|14314.42|14392.14|14312.14|10
1725197920000|2024-09-01 13:38:40|14394.51|14314.51|14394.46|14314.46|14394.51|14314.51|14394.32|14314.32|10
1725197930000|2024-09-01 13:38:50|14394.17|14314.17|14394.34|14314.34|14394.34|14314.34|14394|14314|9
1725197940000|2024-09-01 13:39:00|14394.19|14314.19|14394.45|14314.45|14394.45|14314.45|14393.88|14313.88|10
1725197950000|2024-09-01 13:39:10|14394.46|14314.46|14398.27|14318.27|14398.27|14318.27|14394.39|14314.39|10
1725197960000|2024-09-01 13:39:20|14397.49|14317.49|14401.52|14321.52|14401.52|14321.52|14397.01|14317.01|10
1725197970000|2024-09-01 13:39:30|14401.61|14321.61|14403.43|14323.43|14404.21|14324.21|14401.61|14321.61|10
1725197980000|2024-09-01 13:39:40|14403.04|14323.04|14403.92|14323.92|14404.2|14324.2|14402.67|14322.67|10
1725197990000|2024-09-01 13:39:50|14403.94|14323.94|14403.33|14323.33|14403.94|14323.94|14403.33|14323.33|10
1725198000000|2024-09-01 13:40:00|14403.1|14323.1|14403.51|14323.51|14403.51|14323.51|14402.58|14322.58|9
1725198010000|2024-09-01 13:40:10|14403.64|14323.64|14404.09|14324.09|14404.09|14324.09|14403.45|14323.45|10
1725198020000|2024-09-01 13:40:20|14403.98|14323.98|14400.92|14320.92|14403.98|14323.98|14400.92|14320.92|9
1725198030000|2024-09-01 13:40:30|14400.83|14320.83|14400.63|14320.63|14400.83|14320.83|14400.38|14320.38|8
1725198040000|2024-09-01 13:40:40|14400.56|14320.56|14395.73|14315.73|14400.56|14320.56|14395.73|14315.73|10
1725198050000|2024-09-01 13:40:50|14396.79|14316.79|14395.18|14315.18|14396.79|14316.79|14395.18|14315.18|10
1725198060000|2024-09-01 13:41:00|14395.13|14315.13|14395.08|14315.08|14395.26|14315.26|14395.07|14315.07|10
1725198070000|2024-09-01 13:41:10|14394.84|14314.84|14394.82|14314.82|14394.89|14314.89|14394.78|14314.78|9
1725198080000|2024-09-01 13:41:20|14394.81|14314.81|14395.46|14315.46|14395.46|14315.46|14394.79|14314.79|8
1725198090000|2024-09-01 13:41:30|14395.2|14315.2|14395.34|14315.34|14395.34|14315.34|14394.71|14314.71|8
1725198100000|2024-09-01 13:41:40|14395.99|14315.99|14400.3|14320.3|14400.3|14320.3|14395.99|14315.99|10
1725198110000|2024-09-01 13:41:50|14400.51|14320.51|14401.05|14321.05|14401.05|14321.05|14400.51|14320.51|8
1725198120000|2024-09-01 13:42:00|14401.08|14321.08|14401.74|14321.74|14401.74|14321.74|14400.98|14320.98|9
1725198130000|2024-09-01 13:42:10|14401.91|14321.91|14402.4|14322.4|14402.4|14322.4|14401.91|14321.91|10
1725198140000|2024-09-01 13:42:20|14402.25|14322.25|14403.58|14323.58|14403.79|14323.79|14402.25|14322.25|9
1725198150000|2024-09-01 13:42:30|14403.66|14323.66|14401.7|14321.7|14403.79|14323.79|14401.7|14321.7|10
1725198160000|2024-09-01 13:42:40|14401.03|14321.03|14401.39|14321.39|14401.42|14321.42|14400.77|14320.77|10
1725198170000|2024-09-01 13:42:50|14401.4|14321.4|14400.54|14320.54|14401.4|14321.4|14400.54|14320.54|10
1725198180000|2024-09-01 13:43:00|14400.53|14320.53|14389.09|14309.09|14400.53|14320.53|14389.09|14309.09|9
1725198190000|2024-09-01 13:43:10|14388.49|14308.49|14384.55|14304.55|14388.49|14308.49|14384.55|14304.55|10
1725198200000|2024-09-01 13:43:20|14385.37|14305.37|14385.19|14305.19|14385.53|14305.53|14384.78|14304.78|10
1725198210000|2024-09-01 13:43:30|14384.67|14304.67|14384.86|14304.86|14385.07|14305.07|14384.61|14304.61|10
1725198220000|2024-09-01 13:43:40|14384.56|14304.56|14383.36|14303.36|14384.72|14304.72|14383.36|14303.36|10
1725198230000|2024-09-01 13:43:50|14378.5|14298.5|14375.41|14295.41|14378.5|14298.5|14375.31|14295.31|10
1725198240000|2024-09-01 13:44:00|14375.28|14295.28|14370.05|14290.05|14375.78|14295.78|14370.05|14290.05|10
1725198250000|2024-09-01 13:44:10|14370.02|14290.02|14368.86|14288.86|14370.16|14290.16|14368.86|14288.86|10
1725198260000|2024-09-01 13:44:20|14369.16|14289.16|14368.36|14288.36|14369.16|14289.16|14368.24|14288.24|10
1725198270000|2024-09-01 13:44:30|14368.29|14288.29|14367.8|14287.8|14368.29|14288.29|14367.08|14287.08|10
1725198280000|2024-09-01 13:44:40|14366.68|14286.68|14365.3|14285.3|14366.73|14286.73|14364.97|14284.97|10
1725198290000|2024-09-01 13:44:50|14366.02|14286.02|14367.68|14287.68|14367.68|14287.68|14365.81|14285.81|9
1725198300000|2024-09-01 13:45:00|14367.69|14287.69|14365.47|14285.47|14367.75|14287.75|14364.77|14284.77|9
1725198310000|2024-09-01 13:45:10|14365.34|14285.34|14367.31|14287.31|14367.32|14287.32|14363.64|14283.64|10
1725198320000|2024-09-01 13:45:20|14368.03|14288.03|14371.92|14291.92|14372.49|14292.49|14368.03|14288.03|10
1725198330000|2024-09-01 13:45:30|14371.98|14291.98|14372.9|14292.9|14373.03|14293.03|14371.98|14291.98|10
1725198340000|2024-09-01 13:45:40|14373.85|14293.85|14375.16|14295.16|14375.16|14295.16|14373.85|14293.85|9
1725198350000|2024-09-01 13:45:50|14375.26|14295.26|14375.09|14295.09|14375.39|14295.39|14375.08|14295.08|8
1725198360000|2024-09-01 13:46:00|14375.08|14295.08|14373.96|14293.96|14375.12|14295.12|14373.67|14293.67|10
1725198370000|2024-09-01 13:46:10|14374.27|14294.27|14373.89|14293.89|14375.6|14295.6|14373.89|14293.89|10
1725198380000|2024-09-01 13:46:20|14374.31|14294.31|14371.93|14291.93|14374.31|14294.31|14371.88|14291.88|10
1725198390000|2024-09-01 13:46:30|14372.21|14292.21|14369.79|14289.79|14372.21|14292.21|14369.79|14289.79|10
1725198400000|2024-09-01 13:46:40|14369.13|14289.13|14369.05|14289.05|14369.13|14289.13|14367.96|14287.96|9
1725198410000|2024-09-01 13:46:50|14369.84|14289.84|14370.59|14290.59|14370.59|14290.59|14369.84|14289.84|10
1725198420000|2024-09-01 13:47:00|14370.33|14290.33|14369.09|14289.09|14370.33|14290.33|14369.09|14289.09|9
1725198430000|2024-09-01 13:47:10|14369.08|14289.08|14368.72|14288.72|14369.08|14289.08|14368.25|14288.25|10
1725198440000|2024-09-01 13:47:20|14368.62|14288.62|14371.37|14291.37|14371.37|14291.37|14368.62|14288.62|10
1725198450000|2024-09-01 13:47:30|14371.49|14291.49|14372.45|14292.45|14372.63|14292.63|14371.49|14291.49|9
1725198460000|2024-09-01 13:47:40|14372.33|14292.33|14371.2|14291.2|14372.33|14292.33|14370.63|14290.63|10
1725198470000|2024-09-01 13:47:50|14370.39|14290.39|14369.89|14289.89|14370.39|14290.39|14369.68|14289.68|10
1725198480000|2024-09-01 13:48:00|14369.93|14289.93|14371.64|14291.64|14371.83|14291.83|14369.83|14289.83|10
1725198490000|2024-09-01 13:48:10|14371.6|14291.6|14370.35|14290.35|14372.27|14292.27|14369.85|14289.85|10
1725198500000|2024-09-01 13:48:20|14371.41|14291.41|14372.31|14292.31|14372.47|14292.47|14371.41|14291.41|10
1725198510000|2024-09-01 13:48:30|14372.29|14292.29|14369.04|14289.04|14372.29|14292.29|14369.04|14289.04|10
1725198520000|2024-09-01 13:48:40|14368.79|14288.79|14368.51|14288.51|14368.86|14288.86|14368.43|14288.43|10
1725198530000|2024-09-01 13:48:50|14368.59|14288.59|14369.46|14289.46|14369.73|14289.73|14368.59|14288.59|10
1725198540000|2024-09-01 13:49:00|14369.35|14289.35|14372.62|14292.62|14372.62|14292.62|14369.35|14289.35|9
1725198550000|2024-09-01 13:49:10|14372.53|14292.53|14373.85|14293.85|14373.85|14293.85|14372.53|14292.53|10
1725198560000|2024-09-01 13:49:20|14374.06|14294.06|14371.61|14291.61|14374.29|14294.29|14371.61|14291.61|10
1725198570000|2024-09-01 13:49:30|14370.8|14290.8|14363.32|14283.32|14370.8|14290.8|14363.32|14283.32|10
1725198580000|2024-09-01 13:49:40|14362|14282|14362.12|14282.12|14362.96|14282.96|14361.42|14281.42|10
1725198590000|2024-09-01 13:49:50|14361.35|14281.35|14357.26|14277.26|14361.46|14281.46|14357.26|14277.26|10
1725198600000|2024-09-01 13:50:00|14356.73|14276.73|14348.5|14268.5|14356.73|14276.73|14344.43|14264.43|10
1725198610000|2024-09-01 13:50:10|14349.05|14269.05|14352.24|14272.24|14352.24|14272.24|14348.45|14268.45|10
1725198620000|2024-09-01 13:50:20|14351.21|14271.21|14354.46|14274.46|14354.78|14274.78|14351.21|14271.21|10
1725198630000|2024-09-01 13:50:30|14355.13|14275.13|14357.73|14277.73|14357.73|14277.73|14355.13|14275.13|10
1725198640000|2024-09-01 13:50:40|14357.81|14277.81|14360.43|14280.43|14360.43|14280.43|14357.8|14277.8|9
1725198650000|2024-09-01 13:50:50|14361.76|14281.76|14365.56|14285.56|14365.56|14285.56|14361.72|14281.72|10
1725198660000|2024-09-01 13:51:00|14365.8|14285.8|14368.07|14288.07|14368.07|14288.07|14365.75|14285.75|10
1725198670000|2024-09-01 13:51:10|14368.35|14288.35|14372.01|14292.01|14372.01|14292.01|14367.68|14287.68|10
1725198680000|2024-09-01 13:51:20|14372.76|14292.76|14383.07|14303.07|14383.07|14303.07|14372.76|14292.76|10
1725198690000|2024-09-01 13:51:30|14385.19|14305.19|14391.23|14311.23|14392.2|14312.2|14385.19|14305.19|10
1725198700000|2024-09-01 13:51:40|14391.92|14311.92|14398.69|14318.69|14398.69|14318.69|14391.7|14311.7|10
1725198710000|2024-09-01 13:51:50|14397.77|14317.77|14397.56|14317.56|14399.07|14319.07|14397.32|14317.32|10
1725198720000|2024-09-01 13:52:00|14397.36|14317.36|14395.61|14315.61|14397.36|14317.36|14395.26|14315.26|10
1725198730000|2024-09-01 13:52:10|14396.31|14316.31|14401.02|14321.02|14401.94|14321.94|14395.53|14315.53|10
1725198740000|2024-09-01 13:52:20|14402.35|14322.35|14415.94|14335.94|14415.94|14335.94|14401.28|14321.28|10
1725198750000|2024-09-01 13:52:30|14416.53|14336.53|14419.57|14339.57|14419.57|14339.57|14416.53|14336.53|10
1725198760000|2024-09-01 13:52:40|14419.85|14339.85|14421.38|14341.38|14421.6|14341.6|14419.85|14339.85|10
1725198770000|2024-09-01 13:52:50|14421.11|14341.11|14425.28|14345.28|14425.93|14345.93|14421.11|14341.11|10
1725198780000|2024-09-01 13:53:00|14425.77|14345.77|14428.79|14348.79|14429.1|14349.1|14425.5|14345.5|10
1725198790000|2024-09-01 13:53:10|14429.12|14349.12|14436.62|14356.62|14436.62|14356.62|14429.12|14349.12|10
1725198800000|2024-09-01 13:53:20|14435.9|14355.9|14432.63|14352.63|14435.9|14355.9|14432.58|14352.58|10
1725198810000|2024-09-01 13:53:30|14432.62|14352.62|14430.58|14350.58|14432.62|14352.62|14429.93|14349.93|10
1725198820000|2024-09-01 13:53:40|14431.09|14351.09|14430.74|14350.74|14432.03|14352.03|14430.74|14350.74|10
1725198830000|2024-09-01 13:53:50|14430.09|14350.09|14427.49|14347.49|14430.36|14350.36|14427.49|14347.49|9
1725198840000|2024-09-01 13:54:00|14427.33|14347.33|14426.63|14346.63|14427.33|14347.33|14426.61|14346.61|8
1725198850000|2024-09-01 13:54:10|14426.7|14346.7|14423.09|14343.09|14426.79|14346.79|14423.09|14343.09|10
1725198860000|2024-09-01 13:54:20|14422.57|14342.57|14417.5|14337.5|14422.62|14342.62|14417.5|14337.5|10
1725198870000|2024-09-01 13:54:30|14417.43|14337.43|14417.48|14337.48|14417.52|14337.52|14417.2|14337.2|9
1725198880000|2024-09-01 13:54:40|14417.46|14337.46|14417.38|14337.38|14417.74|14337.74|14417.31|14337.31|9
1725198890000|2024-09-01 13:54:50|14416.93|14336.93|14418.74|14338.74|14418.74|14338.74|14416.93|14336.93|10
1725198900000|2024-09-01 13:55:00|14419.25|14339.25|14421.19|14341.19|14421.19|14341.19|14419.25|14339.25|10
1725198910000|2024-09-01 13:55:10|14421.5|14341.5|14424.88|14344.88|14424.88|14344.88|14421.5|14341.5|10
1725198920000|2024-09-01 13:55:20|14425.91|14345.91|14432.3|14352.3|14432.3|14352.3|14425.91|14345.91|10
1725198930000|2024-09-01 13:55:30|14433.57|14353.57|14436.65|14356.65|14436.65|14356.65|14433.44|14353.44|10
1725198940000|2024-09-01 13:55:40|14436.55|14356.55|14435.47|14355.47|14437.65|14357.65|14435.47|14355.47|10
1725198950000|2024-09-01 13:55:50|14435.19|14355.19|14434.94|14354.94|14435.19|14355.19|14434.89|14354.89|9
1725198960000|2024-09-01 13:56:00|14434.92|14354.92|14435.42|14355.42|14435.52|14355.52|14434.17|14354.17|9
1725198970000|2024-09-01 13:56:10|14435.37|14355.37|14440.28|14360.28|14440.48|14360.48|14435.37|14355.37|10
1725198980000|2024-09-01 13:56:20|14439.95|14359.95|14440.91|14360.91|14441.07|14361.07|14439.95|14359.95|10
1725198990000|2024-09-01 13:56:30|14440.4|14360.4|14438.95|14358.95|14440.51|14360.51|14438.5|14358.5|10
1725199000000|2024-09-01 13:56:40|14439.51|14359.51|14439.49|14359.49|14439.82|14359.82|14439.33|14359.33|10
1725199010000|2024-09-01 13:56:50|14439.15|14359.15|14438.16|14358.16|14439.15|14359.15|14438.09|14358.09|10
1725199020000|2024-09-01 13:57:00|14438.4|14358.4|14436.86|14356.86|14438.71|14358.71|14436.86|14356.86|10
1725199030000|2024-09-01 13:57:10|14437.15|14357.15|14439.38|14359.38|14439.4|14359.4|14437.15|14357.15|10
1725199040000|2024-09-01 13:57:20|14439.72|14359.72|14442.24|14362.24|14442.24|14362.24|14439.72|14359.72|10
1725199050000|2024-09-01 13:57:30|14443.69|14363.69|14443.87|14363.87|14444.3|14364.3|14443.69|14363.69|9
1725199060000|2024-09-01 13:57:40|14443.8|14363.8|14443.35|14363.35|14444.05|14364.05|14442.97|14362.97|10
1725199070000|2024-09-01 13:57:50|14443.66|14363.66|14444.22|14364.22|14444.22|14364.22|14443.66|14363.66|10
1725199080000|2024-09-01 13:58:00|14443.63|14363.63|14444.91|14364.91|14444.91|14364.91|14443.63|14363.63|10
1725199090000|2024-09-01 13:58:10|14444.94|14364.94|14446.61|14366.61|14446.61|14366.61|14444.94|14364.94|8
1725199100000|2024-09-01 13:58:20|14446.5|14366.5|14446.5|14366.5|14447.04|14367.04|14446.5|14366.5|10
1725199110000|2024-09-01 13:58:30|14446.46|14366.46|14445.28|14365.28|14446.46|14366.46|14445.27|14365.27|9
1725199120000|2024-09-01 13:58:40|14445.29|14365.29|14442.16|14362.16|14445.29|14365.29|14442.16|14362.16|10
1725199130000|2024-09-01 13:58:50|14442.23|14362.23|14443.15|14363.15|14443.18|14363.18|14442.01|14362.01|9
1725199140000|2024-09-01 13:59:00|14443.21|14363.21|14443.2|14363.2|14443.26|14363.26|14442.49|14362.49|10
1725199150000|2024-09-01 13:59:10|14443.27|14363.27|14443.5|14363.5|14443.5|14363.5|14442.7|14362.7|9
1725199160000|2024-09-01 13:59:20|14444.03|14364.03|14444.45|14364.45|14444.45|14364.45|14443.68|14363.68|10
1725199170000|2024-09-01 13:59:30|14444.58|14364.58|14445.04|14365.04|14445.04|14365.04|14444.58|14364.58|10
1725199180000|2024-09-01 13:59:40|14445.86|14365.86|14445.81|14365.81|14445.9|14365.9|14445.58|14365.58|8
1725199190000|2024-09-01 13:59:50|14448.45|14368.45|14449.55|14369.55|14449.55|14369.55|14448.44|14368.44|10
1725199200000|2024-09-01 14:00:00|14449.43|14369.43|14449.92|14369.92|14450.18|14370.18|14449.43|14369.43|10
1725199210000|2024-09-01 14:00:10|14449.91|14369.91|14445.95|14365.95|14449.91|14369.91|14445.95|14365.95|10
1725199220000|2024-09-01 14:00:20|14445.79|14365.79|14444.41|14364.41|14445.79|14365.79|14444.4|14364.4|10
1725199230000|2024-09-01 14:00:30|14444.13|14364.13|14443.15|14363.15|14444.58|14364.58|14443.12|14363.12|10
1725199240000|2024-09-01 14:00:40|14443.44|14363.44|14442.92|14362.92|14443.44|14363.44|14442.92|14362.92|9
1725199250000|2024-09-01 14:00:50|14442.6|14362.6|14439.32|14359.32|14442.71|14362.71|14439.32|14359.32|9
1725199260000|2024-09-01 14:01:00|14439.14|14359.14|14438.69|14358.69|14439.14|14359.14|14437.36|14357.36|10
1725199270000|2024-09-01 14:01:10|14438.43|14358.43|14447.41|14367.41|14447.63|14367.63|14438.37|14358.37|10
1725199280000|2024-09-01 14:01:20|14447.21|14367.21|14448.55|14368.55|14448.61|14368.61|14447.21|14367.21|10
1725199290000|2024-09-01 14:01:30|14449.04|14369.04|14445.38|14365.38|14449.31|14369.31|14445.38|14365.38|10
1725199300000|2024-09-01 14:01:40|14445.48|14365.48|14443.66|14363.66|14446.14|14366.14|14443.66|14363.66|10
1725199310000|2024-09-01 14:01:50|14443.59|14363.59|14443|14363|14443.6|14363.6|14442.76|14362.76|10
1725199320000|2024-09-01 14:02:00|14442.31|14362.31|14428.26|14348.26|14442.31|14362.31|14428.26|14348.26|10
1725199330000|2024-09-01 14:02:10|14428.14|14348.14|14428.46|14348.46|14428.62|14348.62|14428.05|14348.05|9
1725199340000|2024-09-01 14:02:20|14428.1|14348.1|14425.91|14345.91|14428.16|14348.16|14425.91|14345.91|10
1725199350000|2024-09-01 14:02:30|14425.15|14345.15|14417.24|14337.24|14425.15|14345.15|14417.24|14337.24|9
1725199360000|2024-09-01 14:02:40|14417.59|14337.59|14417.37|14337.37|14417.59|14337.59|14416.75|14336.75|10
1725199370000|2024-09-01 14:02:50|14417.71|14337.71|14414.07|14334.07|14417.71|14337.71|14414.07|14334.07|10
1725199380000|2024-09-01 14:03:00|14414.02|14334.02|14411.66|14331.66|14414.02|14334.02|14411.62|14331.62|10
1725199390000|2024-09-01 14:03:10|14410.39|14330.39|14404.39|14324.39|14410.39|14330.39|14404.39|14324.39|10
1725199400000|2024-09-01 14:03:20|14404.12|14324.12|14402.43|14322.43|14404.12|14324.12|14402.32|14322.32|10
1725199410000|2024-09-01 14:03:30|14402.57|14322.57|14397.71|14317.71|14402.75|14322.75|14397.71|14317.71|10
1725199420000|2024-09-01 14:03:40|14397.67|14317.67|14395.6|14315.6|14398.28|14318.28|14395.6|14315.6|10
1725199430000|2024-09-01 14:03:50|14394.87|14314.87|14394.39|14314.39|14394.87|14314.87|14393.54|14313.54|10
1725199440000|2024-09-01 14:04:00|14394.34|14314.34|14391.36|14311.36|14394.34|14314.34|14389.92|14309.92|10
1725199450000|2024-09-01 14:04:10|14390.93|14310.93|14394.1|14314.1|14394.49|14314.49|14390.93|14310.93|10
1725199460000|2024-09-01 14:04:20|14394.51|14314.51|14395.8|14315.8|14395.8|14315.8|14393.72|14313.72|10
1725199470000|2024-09-01 14:04:30|14395.58|14315.58|14394.99|14314.99|14396.22|14316.22|14394.99|14314.99|10
1725199480000|2024-09-01 14:04:40|14394.59|14314.59|14394.42|14314.42|14395.98|14315.98|14394.42|14314.42|10
1725199490000|2024-09-01 14:04:50|14394.12|14314.12|14394.01|14314.01|14394.12|14314.12|14391.95|14311.95|10
1725199500000|2024-09-01 14:05:00|14394.17|14314.17|14393.65|14313.65|14394.7|14314.7|14393.65|14313.65|10
1725199510000|2024-09-01 14:05:10|14393.52|14313.52|14394.79|14314.79|14394.79|14314.79|14393.43|14313.43|8
1725199520000|2024-09-01 14:05:20|14394.66|14314.66|14396.77|14316.77|14396.93|14316.93|14394.66|14314.66|10
1725199530000|2024-09-01 14:05:30|14396.73|14316.73|14395.22|14315.22|14397.11|14317.11|14395.22|14315.22|9
1725199540000|2024-09-01 14:05:40|14395.17|14315.17|14396.25|14316.25|14396.25|14316.25|14395.15|14315.15|8
1725199550000|2024-09-01 14:05:50|14396.31|14316.31|14397.3|14317.3|14397.41|14317.41|14396.31|14316.31|9
1725199560000|2024-09-01 14:06:00|14397.41|14317.41|14397.79|14317.79|14398.46|14318.46|14397.35|14317.35|9
1725199570000|2024-09-01 14:06:10|14397.54|14317.54|14398.69|14318.69|14398.69|14318.69|14397.5|14317.5|10
1725199580000|2024-09-01 14:06:20|14398.86|14318.86|14398.97|14318.97|14399.32|14319.32|14398.78|14318.78|10
1725199590000|2024-09-01 14:06:30|14400.57|14320.57|14397.68|14317.68|14400.88|14320.88|14397.68|14317.68|10
1725199600000|2024-09-01 14:06:40|14397.49|14317.49|14397.13|14317.13|14397.53|14317.53|14397.13|14317.13|10
1725199610000|2024-09-01 14:06:50|14396.63|14316.63|14394.43|14314.43|14396.81|14316.81|14394.43|14314.43|9
1725199620000|2024-09-01 14:07:00|14393.87|14313.87|14388.2|14308.2|14393.87|14313.87|14388.2|14308.2|10
1725199630000|2024-09-01 14:07:10|14387.39|14307.39|14369.24|14289.24|14387.39|14307.39|14369.24|14289.24|10
1725199640000|2024-09-01 14:07:20|14369.01|14289.01|14362.8|14282.8|14369.01|14289.01|14362.79|14282.79|10
1725199650000|2024-09-01 14:07:30|14361.94|14281.94|14351.4|14271.4|14362|14282|14351.15|14271.15|10
1725199660000|2024-09-01 14:07:40|14350.81|14270.81|14343.96|14263.96|14350.81|14270.81|14343.06|14263.06|10
1725199670000|2024-09-01 14:07:50|14344.06|14264.06|14343.68|14263.68|14345.92|14265.92|14343.68|14263.68|10
1725199680000|2024-09-01 14:08:00|14345.46|14265.46|14350.25|14270.25|14351.11|14271.11|14345.46|14265.46|10
1725199690000|2024-09-01 14:08:10|14350.14|14270.14|14348.31|14268.31|14350.14|14270.14|14347.72|14267.72|10
1725199700000|2024-09-01 14:08:20|14348.14|14268.14|14350.22|14270.22|14350.22|14270.22|14348.14|14268.14|10
1725199710000|2024-09-01 14:08:30|14350.04|14270.04|14353.44|14273.44|14353.44|14273.44|14350.04|14270.04|10
1725199720000|2024-09-01 14:08:40|14353.2|14273.2|14354.97|14274.97|14354.97|14274.97|14353.2|14273.2|9
1725199730000|2024-09-01 14:08:50|14354.98|14274.98|14354.82|14274.82|14355.37|14275.37|14354.69|14274.69|10
1725199740000|2024-09-01 14:09:00|14355.23|14275.23|14358.18|14278.18|14358.23|14278.23|14355.23|14275.23|10
1725199750000|2024-09-01 14:09:10|14358.27|14278.27|14358.56|14278.56|14360.3|14280.3|14358.23|14278.23|9
1725199760000|2024-09-01 14:09:20|14358.69|14278.69|14359.32|14279.32|14359.35|14279.35|14358.27|14278.27|10
1725199770000|2024-09-01 14:09:30|14359.52|14279.52|14359.92|14279.92|14360.3|14280.3|14359.08|14279.08|10
1725199780000|2024-09-01 14:09:40|14359.99|14279.99|14361.32|14281.32|14361.32|14281.32|14359.94|14279.94|9
1725199790000|2024-09-01 14:09:50|14362.21|14282.21|14363.83|14283.83|14363.83|14283.83|14362.21|14282.21|10
1725199800000|2024-09-01 14:10:00|14363.84|14283.84|14357.95|14277.95|14363.84|14283.84|14357.95|14277.95|9
1725199810000|2024-09-01 14:10:10|14355.96|14275.96|14346.05|14266.05|14355.96|14275.96|14346.05|14266.05|10
1725199820000|2024-09-01 14:10:20|14345.68|14265.68|14336.86|14256.86|14345.68|14265.68|14336.86|14256.86|10
1725199830000|2024-09-01 14:10:30|14336.09|14256.09|14336.89|14256.89|14337.15|14257.15|14335.06|14255.06|10
1725199840000|2024-09-01 14:10:40|14336.8|14256.8|14338.49|14258.49|14338.49|14258.49|14336.8|14256.8|10
1725199850000|2024-09-01 14:10:50|14338.08|14258.08|14338.41|14258.41|14338.41|14258.41|14337.51|14257.51|10
1725199860000|2024-09-01 14:11:00|14338.38|14258.38|14338.47|14258.47|14339.15|14259.15|14337.95|14257.95|9
1725199870000|2024-09-01 14:11:10|14338.55|14258.55|14337.86|14257.86|14339.37|14259.37|14337.86|14257.86|10
1725199880000|2024-09-01 14:11:20|14337.88|14257.88|14338.96|14258.96|14338.96|14258.96|14337.88|14257.88|10
1725199890000|2024-09-01 14:11:30|14339.14|14259.14|14339.16|14259.16|14339.41|14259.41|14338.9|14258.9|10
1725199900000|2024-09-01 14:11:40|14339.2|14259.2|14336.38|14256.38|14339.58|14259.58|14336.38|14256.38|9
1725199910000|2024-09-01 14:11:50|14337.37|14257.37|14336.07|14256.07|14337.4|14257.4|14336.07|14256.07|10
1725199920000|2024-09-01 14:12:00|14335.44|14255.44|14332.87|14252.87|14335.96|14255.96|14332.87|14252.87|10
1725199930000|2024-09-01 14:12:10|14333.02|14253.02|14330.43|14250.43|14333.02|14253.02|14330.43|14250.43|10
1725199940000|2024-09-01 14:12:20|14330.15|14250.15|14327.4|14247.4|14330.15|14250.15|14327.4|14247.4|10
1725199950000|2024-09-01 14:12:30|14326.77|14246.77|14328.19|14248.19|14328.32|14248.32|14326.77|14246.77|10
1725199960000|2024-09-01 14:12:40|14328.02|14248.02|14331.52|14251.52|14331.52|14251.52|14328.02|14248.02|10
1725199970000|2024-09-01 14:12:50|14332.35|14252.35|14328.75|14248.75|14332.35|14252.35|14328.75|14248.75|10
1725199980000|2024-09-01 14:13:00|14328.59|14248.59|14323.36|14243.36|14328.62|14248.62|14323.36|14243.36|10
1725199990000|2024-09-01 14:13:10|14323.1|14243.1|14326.11|14246.11|14326.13|14246.13|14322.92|14242.92|10
1725200000000|2024-09-01 14:13:20|14326.04|14246.04|14325.4|14245.4|14326.04|14246.04|14325.23|14245.23|10
1725200010000|2024-09-01 14:13:30|14325.43|14245.43|14326.72|14246.72|14326.76|14246.76|14325.38|14245.38|10
1725200020000|2024-09-01 14:13:40|14326.61|14246.61|14325.34|14245.34|14328.15|14248.15|14325.3|14245.3|10
1725200030000|2024-09-01 14:13:50|14325.05|14245.05|14319.58|14239.58|14325.05|14245.05|14319.58|14239.58|10
1725200040000|2024-09-01 14:14:00|14319.51|14239.51|14317.58|14237.58|14319.51|14239.51|14317.17|14237.17|10
1725200050000|2024-09-01 14:14:10|14317.24|14237.24|14314.59|14234.59|14317.24|14237.24|14314.2|14234.2|10
1725200060000|2024-09-01 14:14:20|14314.94|14234.94|14312.39|14232.39|14314.94|14234.94|14312.25|14232.25|10
1725200070000|2024-09-01 14:14:30|14312.24|14232.24|14306.06|14226.06|14314.74|14234.74|14302.5|14222.5|10
1725200080000|2024-09-01 14:14:40|14307.23|14227.23|14283.24|14203.24|14307.23|14227.23|14282.3|14202.3|10
1725200090000|2024-09-01 14:14:50|14283.36|14203.36|14290.65|14210.65|14290.65|14210.65|14283.36|14203.36|10
1725200100000|2024-09-01 14:15:00|14290.71|14210.71|14311.09|14231.09|14311.09|14231.09|14290.71|14210.71|10
1725200110000|2024-09-01 14:15:10|14312.05|14232.05|14343.7|14263.7|14343.7|14263.7|14312.05|14232.05|10
1725200120000|2024-09-01 14:15:20|14344.39|14264.39|14345.05|14265.05|14349.35|14269.35|14344.39|14264.39|10
1725200130000|2024-09-01 14:15:30|14343.44|14263.44|14348.72|14268.72|14349.42|14269.42|14343.44|14263.44|10
1725200140000|2024-09-01 14:15:40|14349.93|14269.93|14361.88|14281.88|14361.88|14281.88|14349.93|14269.93|10
1725200150000|2024-09-01 14:15:50|14362.7|14282.7|14358.82|14278.82|14362.7|14282.7|14356.28|14276.28|10
1725200160000|2024-09-01 14:16:00|14358.07|14278.07|14351.06|14271.06|14358.89|14278.89|14351.06|14271.06|10
1725200170000|2024-09-01 14:16:10|14351.73|14271.73|14348.37|14268.37|14352.17|14272.17|14346.03|14266.03|10
1725200180000|2024-09-01 14:16:20|14348.35|14268.35|14353.67|14273.67|14354.11|14274.11|14348.35|14268.35|10
1725200190000|2024-09-01 14:16:30|14354.47|14274.47|14347.02|14267.02|14354.47|14274.47|14345.01|14265.01|10
1725200200000|2024-09-01 14:16:40|14347.69|14267.69|14343.07|14263.07|14347.76|14267.76|14343.07|14263.07|10
1725200210000|2024-09-01 14:16:50|14343.2|14263.2|14338.18|14258.18|14344.03|14264.03|14338.18|14258.18|10
1725200220000|2024-09-01 14:17:00|14337.27|14257.27|14333.72|14253.72|14337.27|14257.27|14333.72|14253.72|10
1725200230000|2024-09-01 14:17:10|14332.93|14252.93|14332.26|14252.26|14333.13|14253.13|14331.34|14251.34|10
1725200240000|2024-09-01 14:17:20|14332.48|14252.48|14330.55|14250.55|14335.15|14255.15|14329.2|14249.2|10
1725200250000|2024-09-01 14:17:30|14332.86|14252.86|14337.63|14257.63|14337.71|14257.71|14332.86|14252.86|10
1725200260000|2024-09-01 14:17:40|14339.18|14259.18|14344.29|14264.29|14344.69|14264.69|14339.18|14259.18|10
1725200270000|2024-09-01 14:17:50|14344.1|14264.1|14347.06|14267.06|14347.12|14267.12|14343.1|14263.1|10
1725200280000|2024-09-01 14:18:00|14347.11|14267.11|14353.96|14273.96|14353.96|14273.96|14346.2|14266.2|10
1725200290000|2024-09-01 14:18:10|14354.84|14274.84|14365.48|14285.48|14365.48|14285.48|14354.84|14274.84|10
1725200300000|2024-09-01 14:18:20|14366.4|14286.4|14366.71|14286.71|14367.79|14287.79|14366.4|14286.4|10
1725200310000|2024-09-01 14:18:30|14367.2|14287.2|14363.71|14283.71|14367.2|14287.2|14363.71|14283.71|10
1725200320000|2024-09-01 14:18:40|14363.38|14283.38|14378.39|14298.39|14378.39|14298.39|14363.38|14283.38|10
1725200330000|2024-09-01 14:18:50|14378.62|14298.62|14375.22|14295.22|14378.62|14298.62|14375.1|14295.1|10
1725200340000|2024-09-01 14:19:00|14376.34|14296.34|14369.72|14289.72|14376.34|14296.34|14369.72|14289.72|10
1725200350000|2024-09-01 14:19:10|14369.46|14289.46|14368.14|14288.14|14370.92|14290.92|14367.72|14287.72|10
1725200360000|2024-09-01 14:19:20|14367.48|14287.48|14372.8|14292.8|14373.5|14293.5|14367.48|14287.48|10
1725200370000|2024-09-01 14:19:30|14372.36|14292.36|14371.81|14291.81|14373.39|14293.39|14371.81|14291.81|10
1725200380000|2024-09-01 14:19:40|14370.59|14290.59|14369.78|14289.78|14370.59|14290.59|14369.3|14289.3|9
1725200390000|2024-09-01 14:19:50|14369.48|14289.48|14364.77|14284.77|14372.79|14292.79|14364.77|14284.77|10
1725200400000|2024-09-01 14:20:00|14364.78|14284.78|14362.11|14282.11|14364.78|14284.78|14360.64|14280.64|9
1725200410000|2024-09-01 14:20:10|14362.08|14282.08|14362.53|14282.53|14362.94|14282.94|14362.01|14282.01|10
1725200420000|2024-09-01 14:20:20|14362.44|14282.44|14355.71|14275.71|14362.44|14282.44|14355.71|14275.71|10
1725200430000|2024-09-01 14:20:30|14355.31|14275.31|14355.88|14275.88|14355.88|14275.88|14354.37|14274.37|10
1725200440000|2024-09-01 14:20:40|14355.81|14275.81|14355.75|14275.75|14356.35|14276.35|14355.23|14275.23|10
1725200450000|2024-09-01 14:20:50|14355.56|14275.56|14354.03|14274.03|14355.56|14275.56|14353.24|14273.24|10
1725200460000|2024-09-01 14:21:00|14354.16|14274.16|14346.98|14266.98|14354.81|14274.81|14345.89|14265.89|10
1725200470000|2024-09-01 14:21:10|14347.51|14267.51|14338.48|14258.48|14347.51|14267.51|14338.02|14258.02|10
1725200480000|2024-09-01 14:21:20|14337.14|14257.14|14335.75|14255.75|14337.2|14257.2|14335.36|14255.36|9
1725200490000|2024-09-01 14:21:30|14335.47|14255.47|14339.45|14259.45|14339.45|14259.45|14335.47|14255.47|10
1725200500000|2024-09-01 14:21:40|14340.25|14260.25|14339.49|14259.49|14340.25|14260.25|14339.49|14259.49|10
1725200510000|2024-09-01 14:21:50|14339.32|14259.32|14339.01|14259.01|14339.32|14259.32|14338.82|14258.82|10
1725200520000|2024-09-01 14:22:00|14339.36|14259.36|14338.51|14258.51|14339.61|14259.61|14338.51|14258.51|10
1725200530000|2024-09-01 14:22:10|14339.53|14259.53|14338.74|14258.74|14339.53|14259.53|14337.91|14257.91|10
1725200540000|2024-09-01 14:22:20|14337.97|14257.97|14331.11|14251.11|14338.12|14258.12|14331.11|14251.11|10
1725200550000|2024-09-01 14:22:30|14330.68|14250.68|14331.73|14251.73|14332.01|14252.01|14330.27|14250.27|10
1725200560000|2024-09-01 14:22:40|14331.99|14251.99|14330.19|14250.19|14331.99|14251.99|14330.17|14250.17|10
1725200570000|2024-09-01 14:22:50|14330.37|14250.37|14329.79|14249.79|14330.79|14250.79|14329.68|14249.68|10
1725200580000|2024-09-01 14:23:00|14330.2|14250.2|14328.07|14248.07|14330.22|14250.22|14327.97|14247.97|8
1725200590000|2024-09-01 14:23:10|14328.66|14248.66|14332.95|14252.95|14332.95|14252.95|14328.66|14248.66|10
1725200600000|2024-09-01 14:23:20|14333.94|14253.94|14334.88|14254.88|14335.12|14255.12|14333.94|14253.94|9
1725200610000|2024-09-01 14:23:30|14335.31|14255.31|14335.43|14255.43|14335.57|14255.57|14334.82|14254.82|9
1725200620000|2024-09-01 14:23:40|14335.97|14255.97|14338.09|14258.09|14338.09|14258.09|14335.81|14255.81|10
1725200630000|2024-09-01 14:23:50|14339.57|14259.57|14339.41|14259.41|14339.85|14259.85|14339.41|14259.41|10
1725200640000|2024-09-01 14:24:00|14338.79|14258.79|14338.11|14258.11|14338.79|14258.79|14337.56|14257.56|10
1725200650000|2024-09-01 14:24:10|14338.14|14258.14|14336.47|14256.47|14338.14|14258.14|14336.47|14256.47|10
1725200660000|2024-09-01 14:24:20|14336.7|14256.7|14334.13|14254.13|14336.96|14256.96|14334.13|14254.13|10
1725200670000|2024-09-01 14:24:30|14334.4|14254.4|14333.12|14253.12|14334.4|14254.4|14333.12|14253.12|10
1725200680000|2024-09-01 14:24:40|14333.58|14253.58|14330.82|14250.82|14333.81|14253.81|14330.82|14250.82|10
1725200690000|2024-09-01 14:24:50|14330.72|14250.72|14330.9|14250.9|14334.21|14254.21|14330.54|14250.54|10
1725200700000|2024-09-01 14:25:00|14330.97|14250.97|14326.23|14246.23|14330.97|14250.97|14326.23|14246.23|9
1725200710000|2024-09-01 14:25:10|14325.2|14245.2|14322.41|14242.41|14325.2|14245.2|14322.41|14242.41|10
1725200720000|2024-09-01 14:25:20|14322.06|14242.06|14322.49|14242.49|14323.09|14243.09|14322.06|14242.06|10
1725200730000|2024-09-01 14:25:30|14322.79|14242.79|14323.43|14243.43|14325.26|14245.26|14322.79|14242.79|10
1725200740000|2024-09-01 14:25:40|14323.34|14243.34|14327.29|14247.29|14327.29|14247.29|14323.34|14243.34|9
1725200750000|2024-09-01 14:25:50|14327.41|14247.41|14330.59|14250.59|14330.59|14250.59|14327.41|14247.41|10
1725200760000|2024-09-01 14:26:00|14330.72|14250.72|14331.71|14251.71|14332.53|14252.53|14330.72|14250.72|9
1725200770000|2024-09-01 14:26:10|14331.8|14251.8|14330.08|14250.08|14331.8|14251.8|14330.08|14250.08|10
1725200780000|2024-09-01 14:26:20|14330.6|14250.6|14331.87|14251.87|14332.76|14252.76|14330.21|14250.21|10
1725200790000|2024-09-01 14:26:30|14332.71|14252.71|14333.2|14253.2|14333.68|14253.68|14332.71|14252.71|9
1725200800000|2024-09-01 14:26:40|14333.21|14253.21|14332.88|14252.88|14333.42|14253.42|14332.88|14252.88|9
1725200810000|2024-09-01 14:26:50|14331.95|14251.95|14331.84|14251.84|14332.18|14252.18|14331.68|14251.68|9
1725200820000|2024-09-01 14:27:00|14332.45|14252.45|14331.82|14251.82|14333.33|14253.33|14331.46|14251.46|10
1725200830000|2024-09-01 14:27:10|14331.46|14251.46|14331.49|14251.49|14331.51|14251.51|14330.89|14250.89|9
1725200840000|2024-09-01 14:27:20|14331.26|14251.26|14328.68|14248.68|14331.26|14251.26|14328.68|14248.68|10
1725200850000|2024-09-01 14:27:30|14328.42|14248.42|14327.55|14247.55|14328.42|14248.42|14327.55|14247.55|9
1725200860000|2024-09-01 14:27:40|14327.6|14247.6|14330.36|14250.36|14330.36|14250.36|14327.6|14247.6|10
1725200870000|2024-09-01 14:27:50|14330.61|14250.61|14334.6|14254.6|14334.6|14254.6|14330.61|14250.61|10
1725200880000|2024-09-01 14:28:00|14336.29|14256.29|14335.53|14255.53|14336.39|14256.39|14335.46|14255.46|10
1725200890000|2024-09-01 14:28:10|14335.49|14255.49|14334.74|14254.74|14335.49|14255.49|14334.53|14254.53|10
1725200900000|2024-09-01 14:28:20|14334.85|14254.85|14334.95|14254.95|14335.09|14255.09|14334.54|14254.54|10
1725200910000|2024-09-01 14:28:30|14335.1|14255.1|14334.18|14254.18|14335.27|14255.27|14334.18|14254.18|10
1725200920000|2024-09-01 14:28:40|14334.09|14254.09|14333.65|14253.65|14334.09|14254.09|14332.95|14252.95|9
1725200930000|2024-09-01 14:28:50|14333.58|14253.58|14333.73|14253.73|14333.87|14253.87|14333.58|14253.58|9
1725200940000|2024-09-01 14:29:00|14333.77|14253.77|14331.41|14251.41|14333.77|14253.77|14331.39|14251.39|10
1725200950000|2024-09-01 14:29:10|14331.38|14251.38|14333.53|14253.53|14333.53|14253.53|14331.38|14251.38|10
1725200960000|2024-09-01 14:29:20|14333.52|14253.52|14331.99|14251.99|14334.16|14254.16|14331.99|14251.99|10
1725200970000|2024-09-01 14:29:30|14332.06|14252.06|14331.76|14251.76|14332.45|14252.45|14331.76|14251.76|9
1725200980000|2024-09-01 14:29:40|14331.56|14251.56|14330.84|14250.84|14331.56|14251.56|14330.72|14250.72|9
1725200990000|2024-09-01 14:29:50|14331.39|14251.39|14332.14|14252.14|14332.14|14252.14|14331.38|14251.38|7
1725201000000|2024-09-01 14:30:00|14332.43|14252.43|14333.72|14253.72|14334.09|14254.09|14332.09|14252.09|10
1725201010000|2024-09-01 14:30:10|14334.12|14254.12|14333.81|14253.81|14334.18|14254.18|14333.46|14253.46|10
1725201020000|2024-09-01 14:30:20|14334.05|14254.05|14334.92|14254.92|14334.92|14254.92|14334.03|14254.03|10
1725201030000|2024-09-01 14:30:30|14334.87|14254.87|14342.47|14262.47|14342.47|14262.47|14334.87|14254.87|10
1725201040000|2024-09-01 14:30:40|14344.33|14264.33|14347.32|14267.32|14347.32|14267.32|14343.06|14263.06|10
1725201050000|2024-09-01 14:30:50|14347.37|14267.37|14346.33|14266.33|14347.37|14267.37|14346.33|14266.33|10
1725201060000|2024-09-01 14:31:00|14346.67|14266.67|14352.45|14272.45|14352.45|14272.45|14346.67|14266.67|10
1725201070000|2024-09-01 14:31:10|14352.36|14272.36|14353.84|14273.84|14353.86|14273.86|14352.36|14272.36|10
1725201080000|2024-09-01 14:31:20|14353.72|14273.72|14353.04|14273.04|14353.72|14273.72|14353.04|14273.04|9
1725201090000|2024-09-01 14:31:30|14352.62|14272.62|14354.32|14274.32|14354.83|14274.83|14352.36|14272.36|10
1725201100000|2024-09-01 14:31:40|14354.35|14274.35|14354.2|14274.2|14355.63|14275.63|14354.2|14274.2|9
1725201110000|2024-09-01 14:31:50|14353.93|14273.93|14352.62|14272.62|14353.93|14273.93|14352.62|14272.62|10
1725201120000|2024-09-01 14:32:00|14352.36|14272.36|14350.54|14270.54|14352.36|14272.36|14350|14270|9
1725201130000|2024-09-01 14:32:10|14350.74|14270.74|14349.9|14269.9|14350.74|14270.74|14349.82|14269.82|10
1725201140000|2024-09-01 14:32:20|14349.86|14269.86|14349.57|14269.57|14349.86|14269.86|14349.32|14269.32|10
1725201150000|2024-09-01 14:32:30|14349.66|14269.66|14349.6|14269.6|14349.87|14269.87|14349.6|14269.6|9
1725201160000|2024-09-01 14:32:40|14349.58|14269.58|14351.51|14271.51|14351.51|14271.51|14349.58|14269.58|10
1725201170000|2024-09-01 14:32:50|14351.65|14271.65|14353.67|14273.67|14353.67|14273.67|14351.01|14271.01|10
1725201180000|2024-09-01 14:33:00|14353.68|14273.68|14353.9|14273.9|14353.9|14273.9|14352.31|14272.31|10
1725201190000|2024-09-01 14:33:10|14354.08|14274.08|14357.12|14277.12|14357.12|14277.12|14354.08|14274.08|8
1725201200000|2024-09-01 14:33:20|14357.18|14277.18|14358.94|14278.94|14358.94|14278.94|14357.16|14277.16|10
1725201210000|2024-09-01 14:33:30|14358.77|14278.77|14367.07|14287.07|14367.07|14287.07|14358.77|14278.77|10
1725201220000|2024-09-01 14:33:40|14367.15|14287.15|14367.02|14287.02|14367.37|14287.37|14366.83|14286.83|10
1725201230000|2024-09-01 14:33:50|14367.96|14287.96|14368.63|14288.63|14368.63|14288.63|14367.96|14287.96|9
1725201240000|2024-09-01 14:34:00|14368.68|14288.68|14374.38|14294.38|14374.44|14294.44|14368.68|14288.68|10
1725201250000|2024-09-01 14:34:10|14374.35|14294.35|14372.78|14292.78|14374.35|14294.35|14372.57|14292.57|10
1725201260000|2024-09-01 14:34:20|14373.97|14293.97|14373.34|14293.34|14373.97|14293.97|14371.92|14291.92|10
1725201270000|2024-09-01 14:34:30|14373.27|14293.27|14374.14|14294.14|14374.34|14294.34|14373.27|14293.27|10
1725201280000|2024-09-01 14:34:40|14374.46|14294.46|14373.42|14293.42|14377.02|14297.02|14373.42|14293.42|10
1725201290000|2024-09-01 14:34:50|14372.71|14292.71|14372.18|14292.18|14372.71|14292.71|14372.18|14292.18|7
1725201300000|2024-09-01 14:35:00|14372.25|14292.25|14373.69|14293.69|14373.69|14293.69|14372.25|14292.25|9
1725201310000|2024-09-01 14:35:10|14374.26|14294.26|14374.67|14294.67|14374.67|14294.67|14374.06|14294.06|10
1725201320000|2024-09-01 14:35:20|14374.57|14294.57|14375.1|14295.1|14375.1|14295.1|14374.48|14294.48|10
1725201330000|2024-09-01 14:35:30|14374.92|14294.92|14373.59|14293.59|14374.92|14294.92|14373.59|14293.59|10
1725201340000|2024-09-01 14:35:40|14373.37|14293.37|14375.22|14295.22|14375.22|14295.22|14373.09|14293.09|10
1725201350000|2024-09-01 14:35:50|14375.57|14295.57|14376.87|14296.87|14377.51|14297.51|14375.57|14295.57|10
1725201360000|2024-09-01 14:36:00|14376.61|14296.61|14379.03|14299.03|14379.03|14299.03|14376.61|14296.61|10
1725201370000|2024-09-01 14:36:10|14379.46|14299.46|14380.07|14300.07|14380.07|14300.07|14379.46|14299.46|9
1725201380000|2024-09-01 14:36:20|14380.8|14300.8|14380.03|14300.03|14380.8|14300.8|14379.75|14299.75|8
1725201390000|2024-09-01 14:36:30|14380.35|14300.35|14383.92|14303.92|14385.09|14305.09|14380.24|14300.24|10
1725201400000|2024-09-01 14:36:40|14383.6|14303.6|14387.72|14307.72|14387.72|14307.72|14383.6|14303.6|10
1725201410000|2024-09-01 14:36:50|14388.22|14308.22|14387.41|14307.41|14388.63|14308.63|14387.41|14307.41|10
1725201420000|2024-09-01 14:37:00|14387.31|14307.31|14393.73|14313.73|14393.73|14313.73|14387.31|14307.31|10
1725201430000|2024-09-01 14:37:10|14397.08|14317.08|14400.13|14320.13|14400.13|14320.13|14397.08|14317.08|10
1725201440000|2024-09-01 14:37:20|14399.73|14319.73|14402.64|14322.64|14403.04|14323.04|14399.73|14319.73|10
1725201450000|2024-09-01 14:37:30|14402.6|14322.6|14402.34|14322.34|14402.64|14322.64|14402.15|14322.15|9
1725201460000|2024-09-01 14:37:40|14402.39|14322.39|14400.24|14320.24|14403.1|14323.1|14400.24|14320.24|10
1725201470000|2024-09-01 14:37:50|14400.05|14320.05|14399.07|14319.07|14400.05|14320.05|14399.07|14319.07|10
1725201480000|2024-09-01 14:38:00|14399.18|14319.18|14401.95|14321.95|14401.95|14321.95|14398.46|14318.46|9
1725201490000|2024-09-01 14:38:10|14402.34|14322.34|14403.6|14323.6|14403.6|14323.6|14402.34|14322.34|9
1725201500000|2024-09-01 14:38:20|14402.83|14322.83|14403.71|14323.71|14403.87|14323.87|14402.63|14322.63|10
1725201510000|2024-09-01 14:38:30|14404.02|14324.02|14405.03|14325.03|14405.06|14325.06|14404.02|14324.02|10
1725201520000|2024-09-01 14:38:40|14407.02|14327.02|14408.63|14328.63|14408.66|14328.66|14407.02|14327.02|9
1725201530000|2024-09-01 14:38:50|14408.65|14328.65|14409.81|14329.81|14409.81|14329.81|14407.17|14327.17|9
1725201540000|2024-09-01 14:39:00|14409.98|14329.98|14415|14335|14415|14335|14409.98|14329.98|10
1725201550000|2024-09-01 14:39:10|14416.1|14336.1|14418.73|14338.73|14419.34|14339.34|14416.1|14336.1|10
1725201560000|2024-09-01 14:39:20|14418.66|14338.66|14423.48|14343.48|14423.48|14343.48|14418.66|14338.66|10
1725201570000|2024-09-01 14:39:30|14423.25|14343.25|14417.09|14337.09|14423.25|14343.25|14417.09|14337.09|10
1725201580000|2024-09-01 14:39:40|14416.44|14336.44|14412.56|14332.56|14416.44|14336.44|14412.56|14332.56|10
1725201590000|2024-09-01 14:39:50|14412.05|14332.05|14410.75|14330.75|14412.05|14332.05|14410.3|14330.3|10
1725201600000|2024-09-01 14:40:00|14411.35|14331.35|14408.79|14328.79|14411.35|14331.35|14408.55|14328.55|10
1725201610000|2024-09-01 14:40:10|14409.08|14329.08|14409.64|14329.64|14409.99|14329.99|14409.08|14329.08|8
1725201620000|2024-09-01 14:40:20|14410.13|14330.13|14412.63|14332.63|14413.03|14333.03|14410.13|14330.13|10
1725201630000|2024-09-01 14:40:30|14412.55|14332.55|14416.46|14336.46|14416.74|14336.74|14412.55|14332.55|10
1725201640000|2024-09-01 14:40:40|14416.57|14336.57|14416.05|14336.05|14416.57|14336.57|14416.05|14336.05|9
1725201650000|2024-09-01 14:40:50|14416.25|14336.25|14416.71|14336.71|14416.71|14336.71|14416.05|14336.05|10
1725201660000|2024-09-01 14:41:00|14416.94|14336.94|14417.27|14337.27|14417.45|14337.45|14416.94|14336.94|10
1725201670000|2024-09-01 14:41:10|14417.13|14337.13|14415.68|14335.68|14417.13|14337.13|14415.68|14335.68|9
1725201680000|2024-09-01 14:41:20|14415.97|14335.97|14418.21|14338.21|14418.6|14338.6|14415.95|14335.95|9
1725201690000|2024-09-01 14:41:30|14418.13|14338.13|14416.25|14336.25|14418.13|14338.13|14416.25|14336.25|10
1725201700000|2024-09-01 14:41:40|14416.24|14336.24|14415.14|14335.14|14416.24|14336.24|14414.83|14334.83|9
1725201710000|2024-09-01 14:41:50|14414.83|14334.83|14414.66|14334.66|14414.9|14334.9|14414.65|14334.65|10
1725201720000|2024-09-01 14:42:00|14414.75|14334.75|14414.46|14334.46|14414.75|14334.75|14414.32|14334.32|10
1725201730000|2024-09-01 14:42:10|14415.45|14335.45|14414.16|14334.16|14415.64|14335.64|14414.16|14334.16|8
1725201740000|2024-09-01 14:42:20|14414.08|14334.08|14406.75|14326.75|14414.08|14334.08|14406.75|14326.75|10
1725201750000|2024-09-01 14:42:30|14405.16|14325.16|14404.72|14324.72|14406.57|14326.57|14404.7|14324.7|10
1725201760000|2024-09-01 14:42:40|14404.56|14324.56|14402.81|14322.81|14404.92|14324.92|14402.79|14322.79|10
1725201770000|2024-09-01 14:42:50|14402.36|14322.36|14401.95|14321.95|14402.57|14322.57|14401.67|14321.67|10
1725201780000|2024-09-01 14:43:00|14401.94|14321.94|14402.73|14322.73|14403.1|14323.1|14401.91|14321.91|10
1725201790000|2024-09-01 14:43:10|14402.95|14322.95|14402.57|14322.57|14403.16|14323.16|14402.33|14322.33|10
1725201800000|2024-09-01 14:43:20|14402.81|14322.81|14402.33|14322.33|14402.92|14322.92|14402.28|14322.28|10
1725201810000|2024-09-01 14:43:30|14402.18|14322.18|14402.63|14322.63|14402.63|14322.63|14401.99|14321.99|9
1725201820000|2024-09-01 14:43:40|14402.94|14322.94|14403.96|14323.96|14404.06|14324.06|14402.94|14322.94|9
1725201830000|2024-09-01 14:43:50|14404.14|14324.14|14403.86|14323.86|14404.17|14324.17|14403.71|14323.71|10
1725201840000|2024-09-01 14:44:00|14403.8|14323.8|14404.85|14324.85|14404.87|14324.87|14403.8|14323.8|10
1725201850000|2024-09-01 14:44:10|14405.59|14325.59|14407.22|14327.22|14407.22|14327.22|14405.59|14325.59|9
1725201860000|2024-09-01 14:44:20|14407.04|14327.04|14408.62|14328.62|14408.82|14328.82|14407.04|14327.04|9
1725201870000|2024-09-01 14:44:30|14408.76|14328.76|14407.69|14327.69|14408.91|14328.91|14407.69|14327.69|10
1725201880000|2024-09-01 14:44:40|14407.7|14327.7|14406.05|14326.05|14407.74|14327.74|14406.05|14326.05|10
1725201890000|2024-09-01 14:44:50|14405.95|14325.95|14406.15|14326.15|14406.15|14326.15|14405.91|14325.91|9
1725201900000|2024-09-01 14:45:00|14406.21|14326.21|14407.51|14327.51|14407.51|14327.51|14406.21|14326.21|10
1725201910000|2024-09-01 14:45:10|14407.5|14327.5|14408.27|14328.27|14408.27|14328.27|14407.21|14327.21|9
1725201920000|2024-09-01 14:45:20|14408.22|14328.22|14408.73|14328.73|14408.79|14328.79|14408.22|14328.22|9
1725201930000|2024-09-01 14:45:30|14408.77|14328.77|14410.1|14330.1|14410.1|14330.1|14408.77|14328.77|10
1725201940000|2024-09-01 14:45:40|14410.08|14330.08|14410.43|14330.43|14410.81|14330.81|14410.08|14330.08|10
1725201950000|2024-09-01 14:45:50|14410.5|14330.5|14414.46|14334.46|14414.46|14334.46|14410.5|14330.5|10
1725201960000|2024-09-01 14:46:00|14415.53|14335.53|14426.57|14346.57|14426.57|14346.57|14415.53|14335.53|10
1725201970000|2024-09-01 14:46:10|14426.64|14346.64|14430.31|14350.31|14430.31|14350.31|14426.64|14346.64|10
1725201980000|2024-09-01 14:46:20|14430.35|14350.35|14435.35|14355.35|14435.35|14355.35|14429.14|14349.14|10
1725201990000|2024-09-01 14:46:30|14435.61|14355.61|14436.07|14356.07|14436.69|14356.69|14435.18|14355.18|10
1725202000000|2024-09-01 14:46:40|14437.28|14357.28|14436.77|14356.77|14437.28|14357.28|14435.68|14355.68|10
1725202010000|2024-09-01 14:46:50|14436.78|14356.78|14436.95|14356.95|14437.8|14357.8|14436.78|14356.78|10
1725202020000|2024-09-01 14:47:00|14437.03|14357.03|14436.47|14356.47|14437.83|14357.83|14436.47|14356.47|10
1725202030000|2024-09-01 14:47:10|14436.63|14356.63|14438.95|14358.95|14438.95|14358.95|14435.74|14355.74|9
1725202040000|2024-09-01 14:47:20|14439.32|14359.32|14440.73|14360.73|14440.73|14360.73|14439.32|14359.32|10
1725202050000|2024-09-01 14:47:30|14440.79|14360.79|14440.5|14360.5|14441.15|14361.15|14440.42|14360.42|10
1725202060000|2024-09-01 14:47:40|14441.52|14361.52|14441.07|14361.07|14441.54|14361.54|14441.02|14361.02|10
1725202070000|2024-09-01 14:47:50|14444.35|14364.35|14443.97|14363.97|14444.74|14364.74|14443.84|14363.84|9
1725202080000|2024-09-01 14:48:00|14443.98|14363.98|14444.22|14364.22|14444.5|14364.5|14443.41|14363.41|10
1725202090000|2024-09-01 14:48:10|14444.6|14364.6|14444.53|14364.53|14444.65|14364.65|14444|14364|9
1725202100000|2024-09-01 14:48:20|14444.17|14364.17|14443.44|14363.44|14444.21|14364.21|14443.44|14363.44|10
1725202110000|2024-09-01 14:48:30|14442.71|14362.71|14439.89|14359.89|14442.88|14362.88|14439.89|14359.89|10
1725202120000|2024-09-01 14:48:40|14438.92|14358.92|14437.98|14357.98|14439.66|14359.66|14437.61|14357.61|10
1725202130000|2024-09-01 14:48:50|14437.69|14357.69|14436.45|14356.45|14437.97|14357.97|14436.45|14356.45|10
1725202140000|2024-09-01 14:49:00|14436.41|14356.41|14431.04|14351.04|14436.41|14356.41|14431.04|14351.04|10
1725202150000|2024-09-01 14:49:10|14431.31|14351.31|14426.17|14346.17|14431.31|14351.31|14425.94|14345.94|10
1725202160000|2024-09-01 14:49:20|14425.82|14345.82|14422.83|14342.83|14425.82|14345.82|14422.83|14342.83|10
1725202170000|2024-09-01 14:49:30|14422.89|14342.89|14420.03|14340.03|14422.89|14342.89|14420.03|14340.03|10
1725202180000|2024-09-01 14:49:40|14419.45|14339.45|14417.94|14337.94|14419.45|14339.45|14417.33|14337.33|10
1725202190000|2024-09-01 14:49:50|14417.72|14337.72|14417.47|14337.47|14418.27|14338.27|14417.14|14337.14|9
1725202200000|2024-09-01 14:50:00|14415.09|14335.09|14411.36|14331.36|14415.47|14335.47|14410.81|14330.81|10
1725202210000|2024-09-01 14:50:10|14410.19|14330.19|14407.19|14327.19|14410.31|14330.31|14407.19|14327.19|10
1725202220000|2024-09-01 14:50:20|14406.49|14326.49|14401.15|14321.15|14406.49|14326.49|14401.15|14321.15|10
1725202230000|2024-09-01 14:50:30|14400.92|14320.92|14400.52|14320.52|14401.26|14321.26|14400.38|14320.38|9
1725202240000|2024-09-01 14:50:40|14400.54|14320.54|14403.74|14323.74|14403.74|14323.74|14400.54|14320.54|10
1725202250000|2024-09-01 14:50:50|14403.35|14323.35|14401.34|14321.34|14403.43|14323.43|14401.13|14321.13|10
1725202260000|2024-09-01 14:51:00|14401.56|14321.56|14397.7|14317.7|14401.96|14321.96|14397.33|14317.33|10
1725202270000|2024-09-01 14:51:10|14397.74|14317.74|14397.09|14317.09|14397.97|14317.97|14397.09|14317.09|10
1725202280000|2024-09-01 14:51:20|14397.25|14317.25|14399.2|14319.2|14399.2|14319.2|14397.25|14317.25|10
1725202290000|2024-09-01 14:51:30|14399.22|14319.22|14399.07|14319.07|14399.38|14319.38|14398.99|14318.99|10
1725202300000|2024-09-01 14:51:40|14399.08|14319.08|14399.54|14319.54|14399.73|14319.73|14399.08|14319.08|9
1725202310000|2024-09-01 14:51:50|14399.5|14319.5|14399.26|14319.26|14399.5|14319.5|14399.1|14319.1|8
1725202320000|2024-09-01 14:52:00|14399.76|14319.76|14397.22|14317.22|14399.76|14319.76|14397.22|14317.22|8
1725202330000|2024-09-01 14:52:10|14397.08|14317.08|14396.87|14316.87|14399.11|14319.11|14396.87|14316.87|10
1725202340000|2024-09-01 14:52:20|14396.52|14316.52|14394.66|14314.66|14396.6|14316.6|14394.41|14314.41|9
1725202350000|2024-09-01 14:52:30|14395.15|14315.15|14393.75|14313.75|14395.15|14315.15|14393.75|14313.75|8
1725202360000|2024-09-01 14:52:40|14393.83|14313.83|14392.98|14312.98|14393.83|14313.83|14392.93|14312.93|8
1725202370000|2024-09-01 14:52:50|14392.63|14312.63|14392.5|14312.5|14392.79|14312.79|14392.45|14312.45|10
1725202380000|2024-09-01 14:53:00|14391.93|14311.93|14390.8|14310.8|14391.93|14311.93|14390.77|14310.77|9
1725202390000|2024-09-01 14:53:10|14390.92|14310.92|14390.13|14310.13|14390.92|14310.92|14389.97|14309.97|10
1725202400000|2024-09-01 14:53:20|14390.12|14310.12|14386.21|14306.21|14390.12|14310.12|14386.21|14306.21|10
1725202410000|2024-09-01 14:53:30|14386.32|14306.32|14385.84|14305.84|14386.61|14306.61|14383.15|14303.15|10
1725202420000|2024-09-01 14:53:40|14385.7|14305.7|14385.74|14305.74|14385.74|14305.74|14384|14304|10
1725202430000|2024-09-01 14:53:50|14386.06|14306.06|14385.7|14305.7|14386.39|14306.39|14385.56|14305.56|10
1725202440000|2024-09-01 14:54:00|14385.74|14305.74|14387.96|14307.96|14387.96|14307.96|14385.74|14305.74|8
1725202450000|2024-09-01 14:54:10|14387.97|14307.97|14389.12|14309.12|14389.12|14309.12|14387.88|14307.88|9
1725202460000|2024-09-01 14:54:20|14389.14|14309.14|14389.7|14309.7|14389.7|14309.7|14388.92|14308.92|9
1725202470000|2024-09-01 14:54:30|14389.84|14309.84|14390.99|14310.99|14390.99|14310.99|14389.84|14309.84|10
1725202480000|2024-09-01 14:54:40|14390.9|14310.9|14393.17|14313.17|14393.26|14313.26|14390.9|14310.9|10
1725202490000|2024-09-01 14:54:50|14393.27|14313.27|14394.44|14314.44|14394.52|14314.52|14393.27|14313.27|10
1725202500000|2024-09-01 14:55:00|14394.63|14314.63|14395.55|14315.55|14395.95|14315.95|14394.5|14314.5|10
1725202510000|2024-09-01 14:55:10|14395.61|14315.61|14395.47|14315.47|14395.73|14315.73|14395.44|14315.44|10
1725202520000|2024-09-01 14:55:20|14395.72|14315.72|14396.65|14316.65|14396.68|14316.68|14395.24|14315.24|10
1725202530000|2024-09-01 14:55:30|14396.15|14316.15|14396.64|14316.64|14396.64|14316.64|14395.92|14315.92|8
1725202540000|2024-09-01 14:55:40|14396.94|14316.94|14396.91|14316.91|14397.2|14317.2|14396.83|14316.83|7
1725202550000|2024-09-01 14:55:50|14396.64|14316.64|14394.72|14314.72|14397.1|14317.1|14394.72|14314.72|10
1725202560000|2024-09-01 14:56:00|14394.8|14314.8|14393.74|14313.74|14394.88|14314.88|14392.72|14312.72|10
1725202570000|2024-09-01 14:56:10|14393.79|14313.79|14392.96|14312.96|14393.79|14313.79|14392.96|14312.96|10
1725202580000|2024-09-01 14:56:20|14393|14313|14391.31|14311.31|14393|14313|14391.26|14311.26|9
1725202590000|2024-09-01 14:56:30|14392.05|14312.05|14392.79|14312.79|14392.91|14312.91|14392.05|14312.05|9
1725202600000|2024-09-01 14:56:40|14392.8|14312.8|14393.59|14313.59|14393.59|14313.59|14392.46|14312.46|10
1725202610000|2024-09-01 14:56:50|14393.56|14313.56|14393.71|14313.71|14393.71|14313.71|14393.45|14313.45|10
1725202620000|2024-09-01 14:57:00|14393.65|14313.65|14395.54|14315.54|14395.54|14315.54|14393.65|14313.65|8
1725202630000|2024-09-01 14:57:10|14395.62|14315.62|14395.47|14315.47|14396.03|14316.03|14395.47|14315.47|10
1725202640000|2024-09-01 14:57:20|14395.43|14315.43|14395.38|14315.38|14395.46|14315.46|14395.38|14315.38|9
1725202650000|2024-09-01 14:57:30|14395.18|14315.18|14395.59|14315.59|14395.68|14315.68|14395.18|14315.18|7
1725202660000|2024-09-01 14:57:40|14395.69|14315.69|14396.64|14316.64|14396.64|14316.64|14395.69|14315.69|6
1725202670000|2024-09-01 14:57:50|14396.68|14316.68|14395.41|14315.41|14396.83|14316.83|14395.41|14315.41|9
1725202680000|2024-09-01 14:58:00|14395.37|14315.37|14394.96|14314.96|14395.99|14315.99|14394.96|14314.96|10
1725202690000|2024-09-01 14:58:10|14394.69|14314.69|14394.28|14314.28|14395.91|14315.91|14394.28|14314.28|10
1725202700000|2024-09-01 14:58:20|14394.84|14314.84|14394.21|14314.21|14395.02|14315.02|14394.21|14314.21|10
1725202710000|2024-09-01 14:58:30|14394.36|14314.36|14390.91|14310.91|14394.36|14314.36|14390.91|14310.91|9
1725202720000|2024-09-01 14:58:40|14389.12|14309.12|14387.32|14307.32|14389.12|14309.12|14387.32|14307.32|9
1725202730000|2024-09-01 14:58:50|14387.26|14307.26|14385.53|14305.53|14387.26|14307.26|14385.53|14305.53|9
1725202740000|2024-09-01 14:59:00|14385.55|14305.55|14387.31|14307.31|14387.31|14307.31|14385.54|14305.54|10
1725202750000|2024-09-01 14:59:10|14387.3|14307.3|14389.9|14309.9|14389.9|14309.9|14387.1|14307.1|10
1725202760000|2024-09-01 14:59:20|14389.92|14309.92|14390.59|14310.59|14390.8|14310.8|14389.92|14309.92|10
1725202770000|2024-09-01 14:59:30|14390.56|14310.56|14389.22|14309.22|14390.56|14310.56|14389.08|14309.08|10
1725202780000|2024-09-01 14:59:40|14388.37|14308.37|14388.75|14308.75|14388.75|14308.75|14388.37|14308.37|10
1725202790000|2024-09-01 14:59:50|14388.74|14308.74|14389.37|14309.37|14389.48|14309.48|14388.73|14308.73|8
1725202800000|2024-09-01 15:00:00|14389.43|14309.43|14389.53|14309.53|14389.97|14309.97|14389.1|14309.1|10
1725202810000|2024-09-01 15:00:10|14389.51|14309.51|14388.47|14308.47|14389.51|14309.51|14388.45|14308.45|9
1725202820000|2024-09-01 15:00:20|14388.17|14308.17|14385.74|14305.74|14388.24|14308.24|14385.74|14305.74|10
1725202830000|2024-09-01 15:00:30|14385.81|14305.81|14385.02|14305.02|14385.81|14305.81|14385.02|14305.02|10
1725202840000|2024-09-01 15:00:40|14385.03|14305.03|14383.46|14303.46|14385.03|14305.03|14383.46|14303.46|10
1725202850000|2024-09-01 15:00:50|14382.9|14302.9|14383.38|14303.38|14383.54|14303.54|14382.8|14302.8|10
1725202860000|2024-09-01 15:01:00|14382.39|14302.39|14380.46|14300.46|14382.48|14302.48|14380.35|14300.35|10
1725202870000|2024-09-01 15:01:10|14379.29|14299.29|14381.98|14301.98|14381.98|14301.98|14378.25|14298.25|9
1725202880000|2024-09-01 15:01:20|14382.28|14302.28|14382.21|14302.21|14382.51|14302.51|14382.19|14302.19|10
1725202890000|2024-09-01 15:01:30|14383.66|14303.66|14386.83|14306.83|14386.83|14306.83|14383.66|14303.66|9
1725202900000|2024-09-01 15:01:40|14388.02|14308.02|14389.34|14309.34|14389.34|14309.34|14387.59|14307.59|10
1725202910000|2024-09-01 15:01:50|14387.98|14307.98|14387.79|14307.79|14387.98|14307.98|14386.99|14306.99|10
1725202920000|2024-09-01 15:02:00|14389.36|14309.36|14393.47|14313.47|14393.47|14313.47|14389.36|14309.36|10
1725202930000|2024-09-01 15:02:10|14393.75|14313.75|14394.85|14314.85|14394.85|14314.85|14393.75|14313.75|10
1725202940000|2024-09-01 15:02:20|14395.21|14315.21|14395.21|14315.21|14395.86|14315.86|14394.78|14314.78|10
1725202950000|2024-09-01 15:02:30|14395.22|14315.22|14395.19|14315.19|14395.55|14315.55|14394.47|14314.47|10
1725202960000|2024-09-01 15:02:40|14395.41|14315.41|14394.38|14314.38|14395.54|14315.54|14394.38|14314.38|9
1725202970000|2024-09-01 15:02:50|14394.48|14314.48|14396.53|14316.53|14396.53|14316.53|14394.47|14314.47|10
1725202980000|2024-09-01 15:03:00|14396.51|14316.51|14396.65|14316.65|14397.13|14317.13|14396.51|14316.51|9
1725202990000|2024-09-01 15:03:10|14396.64|14316.64|14397.24|14317.24|14397.24|14317.24|14396.35|14316.35|9
1725203000000|2024-09-01 15:03:20|14397.4|14317.4|14401.76|14321.76|14401.76|14321.76|14397.4|14317.4|10
1725203010000|2024-09-01 15:03:30|14401.47|14321.47|14401.68|14321.68|14402.04|14322.04|14401.45|14321.45|10
1725203020000|2024-09-01 15:03:40|14401.56|14321.56|14402.09|14322.09|14402.11|14322.11|14401.38|14321.38|10
1725203030000|2024-09-01 15:03:50|14402.13|14322.13|14403.87|14323.87|14403.9|14323.9|14402.13|14322.13|10
1725203040000|2024-09-01 15:04:00|14403.88|14323.88|14408.58|14328.58|14408.58|14328.58|14403.88|14323.88|10
1725203050000|2024-09-01 15:04:10|14409.46|14329.46|14410.49|14330.49|14410.89|14330.89|14409.46|14329.46|8
1725203060000|2024-09-01 15:04:20|14410.53|14330.53|14418.32|14338.32|14418.32|14338.32|14410.53|14330.53|10
1725203070000|2024-09-01 15:04:30|14418.41|14338.41|14419.08|14339.08|14419.22|14339.22|14418.41|14338.41|7
1725203080000|2024-09-01 15:04:40|14419.4|14339.4|14419.08|14339.08|14419.91|14339.91|14419.08|14339.08|10
1725203090000|2024-09-01 15:04:50|14418.85|14338.85|14417.88|14337.88|14418.85|14338.85|14417.88|14337.88|10
1725203100000|2024-09-01 15:05:00|14417.28|14337.28|14412.87|14332.87|14417.28|14337.28|14412.87|14332.87|10
1725203110000|2024-09-01 15:05:10|14413.12|14333.12|14411.75|14331.75|14413.12|14333.12|14411.75|14331.75|10
1725203120000|2024-09-01 15:05:20|14412.17|14332.17|14412.58|14332.58|14412.58|14332.58|14411.98|14331.98|9
1725203130000|2024-09-01 15:05:30|14412.6|14332.6|14412.9|14332.9|14413.18|14333.18|14412.46|14332.46|9
1725203140000|2024-09-01 15:05:40|14412.86|14332.86|14413.06|14333.06|14413.09|14333.09|14412.86|14332.86|9
1725203150000|2024-09-01 15:05:50|14413.08|14333.08|14413.06|14333.06|14413.18|14333.18|14412.92|14332.92|9
1725203160000|2024-09-01 15:06:00|14413.16|14333.16|14415.53|14335.53|14415.53|14335.53|14413.02|14333.02|9
1725203170000|2024-09-01 15:06:10|14415.61|14335.61|14415.73|14335.73|14415.93|14335.93|14415.47|14335.47|10
1725203180000|2024-09-01 15:06:20|14415.77|14335.77|14416.13|14336.13|14416.15|14336.15|14415.63|14335.63|10
1725203190000|2024-09-01 15:06:30|14416.11|14336.11|14418.91|14338.91|14418.91|14338.91|14416.11|14336.11|10
1725203200000|2024-09-01 15:06:40|14419.34|14339.34|14420.09|14340.09|14420.09|14340.09|14419.34|14339.34|10
1725203210000|2024-09-01 15:06:50|14420.02|14340.02|14419.87|14339.87|14420.06|14340.06|14419.87|14339.87|9
1725203220000|2024-09-01 15:07:00|14419.68|14339.68|14415.41|14335.41|14419.68|14339.68|14415.23|14335.23|7
1725203230000|2024-09-01 15:07:10|14415.7|14335.7|14417.13|14337.13|14417.14|14337.14|14415.22|14335.22|10
1725203240000|2024-09-01 15:07:20|14417.34|14337.34|14418.43|14338.43|14418.43|14338.43|14417.34|14337.34|9
1725203250000|2024-09-01 15:07:30|14418.64|14338.64|14419.68|14339.68|14419.68|14339.68|14418.57|14338.57|9
1725203260000|2024-09-01 15:07:40|14419.82|14339.82|14422.36|14342.36|14422.66|14342.66|14419.79|14339.79|10
1725203270000|2024-09-01 15:07:50|14422.49|14342.49|14423.01|14343.01|14423.12|14343.12|14422.49|14342.49|9
1725203280000|2024-09-01 15:08:00|14423.02|14343.02|14424.59|14344.59|14424.59|14344.59|14423.02|14343.02|8
1725203290000|2024-09-01 15:08:10|14424.58|14344.58|14427.46|14347.46|14427.46|14347.46|14424.55|14344.55|9
1725203300000|2024-09-01 15:08:20|14427.38|14347.38|14427.38|14347.38|14427.86|14347.86|14427.3|14347.3|10
1725203310000|2024-09-01 15:08:30|14427.31|14347.31|14427.9|14347.9|14427.9|14347.9|14427.31|14347.31|7
1725203320000|2024-09-01 15:08:40|14428.16|14348.16|14428.36|14348.36|14428.67|14348.67|14428.16|14348.16|9
1725203330000|2024-09-01 15:08:50|14428.54|14348.54|14429.57|14349.57|14429.57|14349.57|14428.54|14348.54|10
1725203340000|2024-09-01 15:09:00|14429.4|14349.4|14428.42|14348.42|14429.52|14349.52|14428.42|14348.42|10
1725203350000|2024-09-01 15:09:10|14428.39|14348.39|14424.7|14344.7|14428.39|14348.39|14424.7|14344.7|10
1725203360000|2024-09-01 15:09:20|14424.49|14344.49|14422.89|14342.89|14424.49|14344.49|14422.58|14342.58|10
1725203370000|2024-09-01 15:09:30|14422.61|14342.61|14423.64|14343.64|14423.71|14343.71|14422.61|14342.61|8
1725203380000|2024-09-01 15:09:40|14423.97|14343.97|14425.12|14345.12|14425.12|14345.12|14423.97|14343.97|10
1725203390000|2024-09-01 15:09:50|14424.78|14344.78|14427.86|14347.86|14427.94|14347.94|14424.78|14344.78|8
1725203400000|2024-09-01 15:10:00|14427.83|14347.83|14427.38|14347.38|14428.31|14348.31|14427.38|14347.38|10
1725203410000|2024-09-01 15:10:10|14427.12|14347.12|14426.94|14346.94|14427.12|14347.12|14426.82|14346.82|8
1725203420000|2024-09-01 15:10:20|14426.87|14346.87|14427.09|14347.09|14427.09|14347.09|14426.65|14346.65|9
1725203430000|2024-09-01 15:10:30|14426.98|14346.98|14427.69|14347.69|14427.69|14347.69|14426.98|14346.98|10
1725203440000|2024-09-01 15:10:40|14427.62|14347.62|14428.01|14348.01|14428.11|14348.11|14427.57|14347.57|9
1725203450000|2024-09-01 15:10:50|14428|14348|14427.83|14347.83|14428.13|14348.13|14427.83|14347.83|7
1725203460000|2024-09-01 15:11:00|14427.86|14347.86|14425.45|14345.45|14427.86|14347.86|14425.45|14345.45|10
1725203470000|2024-09-01 15:11:10|14424.96|14344.96|14425.95|14345.95|14425.95|14345.95|14424.56|14344.56|10
1725203480000|2024-09-01 15:11:20|14426.3|14346.3|14426.91|14346.91|14427.31|14347.31|14426.3|14346.3|10
1725203490000|2024-09-01 15:11:30|14427.01|14347.01|14428.37|14348.37|14428.37|14348.37|14427.01|14347.01|10
1725203500000|2024-09-01 15:11:40|14428.89|14348.89|14429.37|14349.37|14429.37|14349.37|14428.87|14348.87|8
1725203510000|2024-09-01 15:11:50|14429.38|14349.38|14429.81|14349.81|14429.81|14349.81|14429.32|14349.32|10
1725203520000|2024-09-01 15:12:00|14431.15|14351.15|14431.25|14351.25|14431.25|14351.25|14430.58|14350.58|9
1725203530000|2024-09-01 15:12:10|14431.22|14351.22|14434.36|14354.36|14434.36|14354.36|14431.1|14351.1|10
1725203540000|2024-09-01 15:12:20|14434.35|14354.35|14434.6|14354.6|14435.17|14355.17|14434.04|14354.04|9
1725203550000|2024-09-01 15:12:30|14434.59|14354.59|14435.35|14355.35|14435.35|14355.35|14434.59|14354.59|9
1725203560000|2024-09-01 15:12:40|14435.49|14355.49|14436.34|14356.34|14436.34|14356.34|14435.49|14355.49|10
1725203570000|2024-09-01 15:12:50|14436.36|14356.36|14436.96|14356.96|14437.31|14357.31|14436.36|14356.36|9
1725203580000|2024-09-01 15:13:00|14436.98|14356.98|14436.04|14356.04|14436.98|14356.98|14436.04|14356.04|9
1725203590000|2024-09-01 15:13:10|14435.43|14355.43|14426.21|14346.21|14435.43|14355.43|14426.21|14346.21|10
1725203600000|2024-09-01 15:13:20|14425.74|14345.74|14426.05|14346.05|14427.54|14347.54|14425.52|14345.52|10
1725203610000|2024-09-01 15:13:30|14425.79|14345.79|14424.15|14344.15|14425.79|14345.79|14423.89|14343.89|10
1725203620000|2024-09-01 15:13:40|14424.28|14344.28|14420.56|14340.56|14424.28|14344.28|14420.25|14340.25|10
1725203630000|2024-09-01 15:13:50|14420.52|14340.52|14419.54|14339.54|14420.52|14340.52|14419.54|14339.54|10
1725203640000|2024-09-01 15:14:00|14419.16|14339.16|14419.38|14339.38|14419.42|14339.42|14419.12|14339.12|9
1725203650000|2024-09-01 15:14:10|14419.68|14339.68|14417.61|14337.61|14419.68|14339.68|14417.61|14337.61|10
1725203660000|2024-09-01 15:14:20|14417.78|14337.78|14417.32|14337.32|14418.25|14338.25|14417.31|14337.31|10
1725203670000|2024-09-01 15:14:30|14417.58|14337.58|14417.36|14337.36|14418.01|14338.01|14417.36|14337.36|10
1725203680000|2024-09-01 15:14:40|14417.51|14337.51|14417.77|14337.77|14417.77|14337.77|14417.47|14337.47|8
1725203690000|2024-09-01 15:14:50|14417.76|14337.76|14418.46|14338.46|14418.46|14338.46|14417.49|14337.49|10
1725203700000|2024-09-01 15:15:00|14418.43|14338.43|14417.4|14337.4|14420.05|14340.05|14417.4|14337.4|8
1725203710000|2024-09-01 15:15:10|14417.44|14337.44|14417.55|14337.55|14417.66|14337.66|14417.17|14337.17|9
1725203720000|2024-09-01 15:15:20|14418.09|14338.09|14421.23|14341.23|14421.23|14341.23|14418.09|14338.09|10
1725203730000|2024-09-01 15:15:30|14421.18|14341.18|14422.86|14342.86|14422.86|14342.86|14421.18|14341.18|10
1725203740000|2024-09-01 15:15:40|14422.69|14342.69|14422.67|14342.67|14423.16|14343.16|14422.53|14342.53|10
1725203750000|2024-09-01 15:15:50|14422.68|14342.68|14423|14343|14423|14343|14422.61|14342.61|9
1725203760000|2024-09-01 15:16:00|14423.18|14343.18|14419.66|14339.66|14423.76|14343.76|14419.66|14339.66|9
1725203770000|2024-09-01 15:16:10|14419.56|14339.56|14418.36|14338.36|14419.56|14339.56|14418.23|14338.23|10
1725203780000|2024-09-01 15:16:20|14418.18|14338.18|14412.65|14332.65|14418.18|14338.18|14412.28|14332.28|10
1725203790000|2024-09-01 15:16:30|14412.5|14332.5|14411.61|14331.61|14412.5|14332.5|14411.61|14331.61|9
1725203800000|2024-09-01 15:16:40|14411.53|14331.53|14412.09|14332.09|14412.19|14332.19|14411.53|14331.53|8
1725203810000|2024-09-01 15:16:50|14411.76|14331.76|14411.39|14331.39|14411.76|14331.76|14411.37|14331.37|10
1725203820000|2024-09-01 15:17:00|14411.25|14331.25|14411.24|14331.24|14412.43|14332.43|14410.12|14330.12|9
1725203830000|2024-09-01 15:17:10|14411.27|14331.27|14409.91|14329.91|14411.27|14331.27|14409.91|14329.91|8
1725203840000|2024-09-01 15:17:20|14409.72|14329.72|14409.9|14329.9|14409.9|14329.9|14409.58|14329.58|9
1725203850000|2024-09-01 15:17:30|14410.24|14330.24|14408.76|14328.76|14410.49|14330.49|14408.76|14328.76|9
1725203860000|2024-09-01 15:17:40|14408.46|14328.46|14404.87|14324.87|14408.46|14328.46|14404.75|14324.75|10
1725203870000|2024-09-01 15:17:50|14405.07|14325.07|14404.05|14324.05|14405.07|14325.07|14403.9|14323.9|7
1725203880000|2024-09-01 15:18:00|14403.67|14323.67|14404.29|14324.29|14404.29|14324.29|14403.46|14323.46|10
1725203890000|2024-09-01 15:18:10|14404.98|14324.98|14406.63|14326.63|14406.63|14326.63|14404.98|14324.98|9
1725203900000|2024-09-01 15:18:20|14406.37|14326.37|14406.62|14326.62|14407.94|14327.94|14406.37|14326.37|9
1725203910000|2024-09-01 15:18:30|14406.55|14326.55|14406.33|14326.33|14406.7|14326.7|14406.25|14326.25|10
1725203920000|2024-09-01 15:18:40|14406.27|14326.27|14407.08|14327.08|14407.08|14327.08|14406.27|14326.27|9
1725203930000|2024-09-01 15:18:50|14407.18|14327.18|14407.48|14327.48|14407.49|14327.49|14407.18|14327.18|8
1725203940000|2024-09-01 15:19:00|14407.49|14327.49|14406.94|14326.94|14407.73|14327.73|14406.88|14326.88|9
1725203950000|2024-09-01 15:19:10|14406.93|14326.93|14405.74|14325.74|14406.93|14326.93|14405.74|14325.74|7
1725203960000|2024-09-01 15:19:20|14405.55|14325.55|14404.12|14324.12|14405.58|14325.58|14403.91|14323.91|10
1725203970000|2024-09-01 15:19:30|14404.06|14324.06|14403.82|14323.82|14404.31|14324.31|14403.64|14323.64|9
1725203980000|2024-09-01 15:19:40|14402.94|14322.94|14402.44|14322.44|14402.94|14322.94|14402.31|14322.31|10
1725203990000|2024-09-01 15:19:50|14402.38|14322.38|14403.09|14323.09|14403.2|14323.2|14402.38|14322.38|10
1725204000000|2024-09-01 15:20:00|14403.15|14323.15|14403.21|14323.21|14403.39|14323.39|14403.15|14323.15|9
1725204010000|2024-09-01 15:20:10|14403.1|14323.1|14403.78|14323.78|14403.78|14323.78|14403.1|14323.1|9
1725204020000|2024-09-01 15:20:20|14403.79|14323.79|14404.27|14324.27|14404.28|14324.28|14403.64|14323.64|10
1725204030000|2024-09-01 15:20:30|14404.28|14324.28|14404.03|14324.03|14404.28|14324.28|14404.01|14324.01|10
1725204040000|2024-09-01 15:20:40|14403.76|14323.76|14404.95|14324.95|14404.95|14324.95|14403.68|14323.68|10
1725204050000|2024-09-01 15:20:50|14404.98|14324.98|14404.91|14324.91|14405.24|14325.24|14404.75|14324.75|10
1725204060000|2024-09-01 15:21:00|14405.22|14325.22|14405.27|14325.27|14405.3|14325.3|14405.15|14325.15|8
1725204070000|2024-09-01 15:21:10|14405.39|14325.39|14405.25|14325.25|14405.75|14325.75|14404.91|14324.91|10
1725204080000|2024-09-01 15:21:20|14404.31|14324.31|14406.64|14326.64|14406.64|14326.64|14404.31|14324.31|9
1725204090000|2024-09-01 15:21:30|14406.71|14326.71|14406.91|14326.91|14407.13|14327.13|14406.71|14326.71|8
1725204100000|2024-09-01 15:21:40|14407.08|14327.08|14407.85|14327.85|14408.2|14328.2|14407.08|14327.08|10
1725204110000|2024-09-01 15:21:50|14407.77|14327.77|14406.41|14326.41|14407.77|14327.77|14406.41|14326.41|10
1725204120000|2024-09-01 15:22:00|14406.35|14326.35|14408.14|14328.14|14408.14|14328.14|14406.35|14326.35|8
1725204130000|2024-09-01 15:22:10|14408.15|14328.15|14409.64|14329.64|14409.64|14329.64|14408.15|14328.15|10
1725204140000|2024-09-01 15:22:20|14410.37|14330.37|14411.78|14331.78|14411.78|14331.78|14410.37|14330.37|8
1725204150000|2024-09-01 15:22:30|14412.12|14332.12|14411.69|14331.69|14412.12|14332.12|14411.69|14331.69|10
1725204160000|2024-09-01 15:22:40|14411.36|14331.36|14410.63|14330.63|14411.4|14331.4|14410.63|14330.63|10
1725204170000|2024-09-01 15:22:50|14410.67|14330.67|14410.26|14330.26|14410.67|14330.67|14410.26|14330.26|8
1725204180000|2024-09-01 15:23:00|14410.48|14330.48|14409.28|14329.28|14410.48|14330.48|14409.28|14329.28|9
1725204190000|2024-09-01 15:23:10|14409.24|14329.24|14408.19|14328.19|14409.24|14329.24|14408.13|14328.13|10
1725204200000|2024-09-01 15:23:20|14408.38|14328.38|14406.04|14326.04|14408.72|14328.72|14406.04|14326.04|10
1725204210000|2024-09-01 15:23:30|14405.88|14325.88|14405.12|14325.12|14405.88|14325.88|14404.82|14324.82|9
1725204220000|2024-09-01 15:23:40|14404.98|14324.98|14404.6|14324.6|14404.98|14324.98|14404.18|14324.18|10
1725204230000|2024-09-01 15:23:50|14403.77|14323.77|14404.24|14324.24|14404.24|14324.24|14403.25|14323.25|10
1725204240000|2024-09-01 15:24:00|14404.21|14324.21|14404.94|14324.94|14404.99|14324.99|14403.52|14323.52|10
1725204250000|2024-09-01 15:24:10|14404.52|14324.52|14403.67|14323.67|14404.52|14324.52|14403.67|14323.67|10
1725204260000|2024-09-01 15:24:20|14403.64|14323.64|14404.89|14324.89|14404.89|14324.89|14403.64|14323.64|9
1725204270000|2024-09-01 15:24:30|14404.91|14324.91|14406.95|14326.95|14406.95|14326.95|14404.91|14324.91|10
1725204280000|2024-09-01 15:24:40|14406.79|14326.79|14406.97|14326.97|14407.08|14327.08|14406.79|14326.79|10
1725204290000|2024-09-01 15:24:50|14407|14327|14404.84|14324.84|14407|14327|14404.84|14324.84|9
1725204300000|2024-09-01 15:25:00|14404.39|14324.39|14403.23|14323.23|14404.39|14324.39|14403.07|14323.07|10
1725204310000|2024-09-01 15:25:10|14403|14323|14404.42|14324.42|14404.42|14324.42|14403|14323|10
1725204320000|2024-09-01 15:25:20|14404.56|14324.56|14406.09|14326.09|14406.09|14326.09|14404.55|14324.55|9
1725204330000|2024-09-01 15:25:30|14406.43|14326.43|14419|14339|14419|14339|14406.43|14326.43|10
1725204340000|2024-09-01 15:25:40|14419.51|14339.51|14421.4|14341.4|14421.46|14341.46|14419.51|14339.51|10
1725204350000|2024-09-01 15:25:50|14421.2|14341.2|14420.27|14340.27|14421.2|14341.2|14420.27|14340.27|10
1725204360000|2024-09-01 15:26:00|14420.3|14340.3|14419.48|14339.48|14420.3|14340.3|14419.14|14339.14|8
1725204370000|2024-09-01 15:26:10|14419.47|14339.47|14423.19|14343.19|14423.19|14343.19|14419.47|14339.47|8
1725204380000|2024-09-01 15:26:20|14423.16|14343.16|14421.7|14341.7|14423.54|14343.54|14421.7|14341.7|9
1725204390000|2024-09-01 15:26:30|14421.67|14341.67|14423.06|14343.06|14423.06|14343.06|14421.67|14341.67|6
1725204400000|2024-09-01 15:26:40|14423.18|14343.18|14423.64|14343.64|14423.64|14343.64|14423.18|14343.18|9
1725204410000|2024-09-01 15:26:50|14423.39|14343.39|14423.17|14343.17|14423.39|14343.39|14423.16|14343.16|9
1725204420000|2024-09-01 15:27:00|14423.1|14343.1|14423.95|14343.95|14425.21|14345.21|14422.55|14342.55|10
1725204430000|2024-09-01 15:27:10|14423.94|14343.94|14424.07|14344.07|14424.14|14344.14|14423.75|14343.75|8
1725204440000|2024-09-01 15:27:20|14423.12|14343.12|14422.88|14342.88|14423.17|14343.17|14422.88|14342.88|9
1725204450000|2024-09-01 15:27:30|14423.08|14343.08|14423.06|14343.06|14423.21|14343.21|14422.81|14342.81|10
1725204460000|2024-09-01 15:27:40|14423.09|14343.09|14424.73|14344.73|14424.73|14344.73|14423.09|14343.09|10
1725204470000|2024-09-01 15:27:50|14424.76|14344.76|14425.95|14345.95|14425.95|14345.95|14424.76|14344.76|9
1725204480000|2024-09-01 15:28:00|14423.36|14343.36|14423.97|14343.97|14423.97|14343.97|14423.36|14343.36|10
1725204490000|2024-09-01 15:28:10|14423.51|14343.51|14423.29|14343.29|14423.51|14343.51|14423.27|14343.27|7
1725204500000|2024-09-01 15:28:20|14423.34|14343.34|14421.97|14341.97|14423.34|14343.34|14421.88|14341.88|10
1725204510000|2024-09-01 15:28:30|14421.98|14341.98|14421.94|14341.94|14421.98|14341.98|14421.73|14341.73|9
1725204520000|2024-09-01 15:28:40|14421.88|14341.88|14413.8|14333.8|14422.13|14342.13|14413.8|14333.8|9
1725204530000|2024-09-01 15:28:50|14413.71|14333.71|14412.61|14332.61|14413.71|14333.71|14412.61|14332.61|8
1725204540000|2024-09-01 15:29:00|14411.4|14331.4|14410.5|14330.5|14411.4|14331.4|14410.5|14330.5|10
1725204550000|2024-09-01 15:29:10|14409.7|14329.7|14407.81|14327.81|14409.7|14329.7|14407.81|14327.81|10
1725204560000|2024-09-01 15:29:20|14406.73|14326.73|14404.13|14324.13|14406.73|14326.73|14404.13|14324.13|10
1725204570000|2024-09-01 15:29:30|14404.07|14324.07|14402.32|14322.32|14404.07|14324.07|14402.32|14322.32|9
1725204580000|2024-09-01 15:29:40|14402.17|14322.17|14404.11|14324.11|14404.24|14324.24|14402.17|14322.17|10
1725204590000|2024-09-01 15:29:50|14404.14|14324.14|14403.76|14323.76|14404.21|14324.21|14403.74|14323.74|10
1725204600000|2024-09-01 15:30:00|14403.63|14323.63|14404.79|14324.79|14404.79|14324.79|14403.47|14323.47|9
1725204610000|2024-09-01 15:30:10|14405.15|14325.15|14406|14326|14406.26|14326.26|14405.15|14325.15|10
1725204620000|2024-09-01 15:30:20|14406.36|14326.36|14409.29|14329.29|14409.49|14329.49|14406.36|14326.36|10
1725204630000|2024-09-01 15:30:30|14409.01|14329.01|14408|14328|14409.15|14329.15|14407.63|14327.63|10
1725204640000|2024-09-01 15:30:40|14407.85|14327.85|14407.59|14327.59|14407.85|14327.85|14407.57|14327.57|9
1725204650000|2024-09-01 15:30:50|14407.61|14327.61|14407.38|14327.38|14408.08|14328.08|14407.38|14327.38|9
1725204660000|2024-09-01 15:31:00|14407.52|14327.52|14412.81|14332.81|14413.37|14333.37|14407.41|14327.41|9
1725204670000|2024-09-01 15:31:10|14412.79|14332.79|14408.24|14328.24|14412.79|14332.79|14408.24|14328.24|10
1725204680000|2024-09-01 15:31:20|14407.27|14327.27|14398.84|14318.84|14407.27|14327.27|14398.69|14318.69|10
1725204690000|2024-09-01 15:31:30|14396.03|14316.03|14391.35|14311.35|14396.03|14316.03|14390.46|14310.46|10
1725204700000|2024-09-01 15:31:40|14391.26|14311.26|14387.27|14307.27|14391.35|14311.35|14387.27|14307.27|10
1725204710000|2024-09-01 15:31:50|14385.29|14305.29|14384.76|14304.76|14385.8|14305.8|14384.76|14304.76|10
1725204720000|2024-09-01 15:32:00|14384.87|14304.87|14378.06|14298.06|14384.97|14304.97|14378.01|14298.01|10
1725204730000|2024-09-01 15:32:10|14377.63|14297.63|14376.07|14296.07|14377.9|14297.9|14375.56|14295.56|10
1725204740000|2024-09-01 15:32:20|14376.41|14296.41|14379.3|14299.3|14379.3|14299.3|14376.41|14296.41|10
1725204750000|2024-09-01 15:32:30|14379.9|14299.9|14381.24|14301.24|14381.24|14301.24|14379.35|14299.35|10
1725204760000|2024-09-01 15:32:40|14381.26|14301.26|14384.14|14304.14|14384.29|14304.29|14381.26|14301.26|10
1725204770000|2024-09-01 15:32:50|14384.06|14304.06|14385.84|14305.84|14386.09|14306.09|14384.06|14304.06|10
1725204780000|2024-09-01 15:33:00|14385.9|14305.9|14386.31|14306.31|14386.6|14306.6|14385.82|14305.82|10
1725204790000|2024-09-01 15:33:10|14386.58|14306.58|14389.33|14309.33|14389.33|14309.33|14386.58|14306.58|10
1725204800000|2024-09-01 15:33:20|14389.08|14309.08|14390.14|14310.14|14390.14|14310.14|14389.08|14309.08|10
1725204810000|2024-09-01 15:33:30|14390.08|14310.08|14391.95|14311.95|14391.99|14311.99|14390.04|14310.04|10
1725204820000|2024-09-01 15:33:40|14391.96|14311.96|14391.9|14311.9|14392.41|14312.41|14391.68|14311.68|10
1725204830000|2024-09-01 15:33:50|14391.93|14311.93|14395.29|14315.29|14395.29|14315.29|14391.93|14311.93|10
1725204840000|2024-09-01 15:34:00|14395.39|14315.39|14397.58|14317.58|14397.58|14317.58|14395.39|14315.39|10
1725204850000|2024-09-01 15:34:10|14397.7|14317.7|14401.67|14321.67|14401.73|14321.73|14397.7|14317.7|9
1725204860000|2024-09-01 15:34:20|14401.8|14321.8|14406.51|14326.51|14406.51|14326.51|14401.8|14321.8|10
1725204870000|2024-09-01 15:34:30|14406.87|14326.87|14407.8|14327.8|14407.8|14327.8|14406.68|14326.68|9
1725204880000|2024-09-01 15:34:40|14407.59|14327.59|14409.62|14329.62|14409.62|14329.62|14407.59|14327.59|10
1725204890000|2024-09-01 15:34:50|14410.11|14330.11|14411.64|14331.64|14411.64|14331.64|14410.07|14330.07|9
1725204900000|2024-09-01 15:35:00|14411.94|14331.94|14412.86|14332.86|14412.86|14332.86|14411.53|14331.53|10
1725204910000|2024-09-01 15:35:10|14412.8|14332.8|14413.31|14333.31|14413.36|14333.36|14412.54|14332.54|10
1725204920000|2024-09-01 15:35:20|14413.53|14333.53|14413.59|14333.59|14413.72|14333.72|14413.53|14333.53|9
1725204930000|2024-09-01 15:35:30|14414|14334|14414.25|14334.25|14414.36|14334.36|14413.94|14333.94|10
1725204940000|2024-09-01 15:35:40|14414.22|14334.22|14415.97|14335.97|14415.97|14335.97|14414.22|14334.22|10
1725204950000|2024-09-01 15:35:50|14416.01|14336.01|14416.98|14336.98|14417.01|14337.01|14416.01|14336.01|6
1725204960000|2024-09-01 15:36:00|14417|14337|14418.66|14338.66|14418.68|14338.68|14417|14337|10
1725204970000|2024-09-01 15:36:10|14419.38|14339.38|14420.17|14340.17|14420.36|14340.36|14419.38|14339.38|9
1725204980000|2024-09-01 15:36:20|14420.06|14340.06|14425.5|14345.5|14425.5|14345.5|14420.06|14340.06|10
1725204990000|2024-09-01 15:36:30|14427.4|14347.4|14433.25|14353.25|14433.25|14353.25|14426.55|14346.55|10
1725205000000|2024-09-01 15:36:40|14433.46|14353.46|14434.43|14354.43|14434.58|14354.58|14432.44|14352.44|10
1725205010000|2024-09-01 15:36:50|14434.49|14354.49|14433.94|14353.94|14435.05|14355.05|14433.94|14353.94|9
1725205020000|2024-09-01 15:37:00|14434.32|14354.32|14438.13|14358.13|14438.13|14358.13|14434.32|14354.32|10
1725205030000|2024-09-01 15:37:10|14439.43|14359.43|14441.42|14361.42|14441.48|14361.48|14439.43|14359.43|9
1725205040000|2024-09-01 15:37:20|14441.41|14361.41|14442.63|14362.63|14442.63|14362.63|14441.11|14361.11|10
1725205050000|2024-09-01 15:37:30|14442.7|14362.7|14442.55|14362.55|14442.7|14362.7|14439.76|14359.76|10
1725205060000|2024-09-01 15:37:40|14442.56|14362.56|14440.82|14360.82|14443.01|14363.01|14440.82|14360.82|10
1725205070000|2024-09-01 15:37:50|14439.74|14359.74|14439.69|14359.69|14439.76|14359.76|14439.47|14359.47|10
1725205080000|2024-09-01 15:38:00|14439.83|14359.83|14443.24|14363.24|14443.24|14363.24|14439.83|14359.83|10
1725205090000|2024-09-01 15:38:10|14443.38|14363.38|14449.48|14369.48|14449.48|14369.48|14443.38|14363.38|10
1725205100000|2024-09-01 15:38:20|14449.75|14369.75|14452.03|14372.03|14452.03|14372.03|14449.75|14369.75|10
1725205110000|2024-09-01 15:38:30|14452.15|14372.15|14459.18|14379.18|14459.18|14379.18|14452.15|14372.15|10
1725205120000|2024-09-01 15:38:40|14459.41|14379.41|14460.12|14380.12|14460.47|14380.47|14459.05|14379.05|9
1725205130000|2024-09-01 15:38:50|14459.91|14379.91|14458.34|14378.34|14460|14380|14458.06|14378.06|10
1725205140000|2024-09-01 15:39:00|14458.05|14378.05|14455.72|14375.72|14458.05|14378.05|14454.92|14374.92|10
1725205150000|2024-09-01 15:39:10|14455.99|14375.99|14455.62|14375.62|14456.18|14376.18|14455.44|14375.44|9
1725205160000|2024-09-01 15:39:20|14455.61|14375.61|14454.64|14374.64|14455.61|14375.61|14454.34|14374.34|10
1725205170000|2024-09-01 15:39:30|14454.13|14374.13|14452.69|14372.69|14454.13|14374.13|14452.69|14372.69|10
1725205180000|2024-09-01 15:39:40|14452.99|14372.99|14452.69|14372.69|14452.99|14372.99|14452.69|14372.69|7
1725205190000|2024-09-01 15:39:50|14452.59|14372.59|14453.87|14373.87|14453.87|14373.87|14451.94|14371.94|10
1725205200000|2024-09-01 15:40:00|14454.53|14374.53|14457.06|14377.06|14457.4|14377.4|14454.53|14374.53|10
1725205210000|2024-09-01 15:40:10|14456.82|14376.82|14454.84|14374.84|14456.82|14376.82|14454.59|14374.59|10
1725205220000|2024-09-01 15:40:20|14454.13|14374.13|14453.5|14373.5|14454.59|14374.59|14453.5|14373.5|9
1725205230000|2024-09-01 15:40:30|14453.54|14373.54|14455.31|14375.31|14455.31|14375.31|14452.54|14372.54|10
1725205240000|2024-09-01 15:40:40|14455.43|14375.43|14456.51|14376.51|14456.51|14376.51|14455.17|14375.17|9
1725205250000|2024-09-01 15:40:50|14457.03|14377.03|14464.4|14384.4|14464.4|14384.4|14456.81|14376.81|10
1725205260000|2024-09-01 15:41:00|14465.45|14385.45|14468.82|14388.82|14469.17|14389.17|14465.45|14385.45|10
1725205270000|2024-09-01 15:41:10|14468.36|14388.36|14469.36|14389.36|14469.36|14389.36|14468.35|14388.35|9
1725205280000|2024-09-01 15:41:20|14471.03|14391.03|14471.57|14391.57|14471.77|14391.77|14470.69|14390.69|10
1725205290000|2024-09-01 15:41:30|14471.5|14391.5|14469.5|14389.5|14471.5|14391.5|14469.5|14389.5|10
1725205300000|2024-09-01 15:41:40|14468.89|14388.89|14468.21|14388.21|14468.89|14388.89|14468.11|14388.11|10
1725205310000|2024-09-01 15:41:50|14468.12|14388.12|14460.38|14380.38|14468.26|14388.26|14460.37|14380.37|10
1725205320000|2024-09-01 15:42:00|14460.55|14380.55|14458.73|14378.73|14460.55|14380.55|14458.6|14378.6|10
1725205330000|2024-09-01 15:42:10|14458.47|14378.47|14459.9|14379.9|14459.9|14379.9|14458.41|14378.41|10
1725205340000|2024-09-01 15:42:20|14459.56|14379.56|14461.03|14381.03|14461.03|14381.03|14458.96|14378.96|10
1725205350000|2024-09-01 15:42:30|14461.05|14381.05|14469.21|14389.21|14469.22|14389.22|14461.05|14381.05|10
1725205360000|2024-09-01 15:42:40|14469.32|14389.32|14470.01|14390.01|14470.46|14390.46|14469.32|14389.32|10
1725205370000|2024-09-01 15:42:50|14470.17|14390.17|14470.3|14390.3|14470.46|14390.46|14469.63|14389.63|10
1725205380000|2024-09-01 15:43:00|14470.68|14390.68|14469.17|14389.17|14470.8|14390.8|14467.94|14387.94|10
1725205390000|2024-09-01 15:43:10|14469.01|14389.01|14468.32|14388.32|14469.71|14389.71|14468.32|14388.32|10
1725205400000|2024-09-01 15:43:20|14468.39|14388.39|14470.42|14390.42|14470.42|14390.42|14468.32|14388.32|10
1725205410000|2024-09-01 15:43:30|14470.44|14390.44|14472.17|14392.17|14472.17|14392.17|14470.44|14390.44|10
1725205420000|2024-09-01 15:43:40|14472.53|14392.53|14473.62|14393.62|14473.62|14393.62|14471.31|14391.31|10
1725205430000|2024-09-01 15:43:50|14474.07|14394.07|14477.82|14397.82|14478.37|14398.37|14473.91|14393.91|9
1725205440000|2024-09-01 15:44:00|14477.1|14397.1|14480.26|14400.26|14480.26|14400.26|14476.57|14396.57|9
1725205450000|2024-09-01 15:44:10|14480.58|14400.58|14482.09|14402.09|14482.29|14402.29|14480.58|14400.58|9
1725205460000|2024-09-01 15:44:20|14482.54|14402.54|14484.3|14404.3|14484.95|14404.95|14482.49|14402.49|9
1725205470000|2024-09-01 15:44:30|14484.19|14404.19|14486.69|14406.69|14487.79|14407.79|14484.19|14404.19|10
1725205480000|2024-09-01 15:44:40|14486.83|14406.83|14485.58|14405.58|14487.81|14407.81|14485.58|14405.58|10
1725205490000|2024-09-01 15:44:50|14485.72|14405.72|14484.62|14404.62|14485.72|14405.72|14484.44|14404.44|10
1725205500000|2024-09-01 15:45:00|14484.38|14404.38|14485.94|14405.94|14486|14406|14484.12|14404.12|10
1725205510000|2024-09-01 15:45:10|14485.83|14405.83|14485.56|14405.56|14485.86|14405.86|14485.25|14405.25|10
1725205520000|2024-09-01 15:45:20|14485.51|14405.51|14485.64|14405.64|14485.83|14405.83|14485.32|14405.32|10
1725205530000|2024-09-01 15:45:30|14485.75|14405.75|14486.17|14406.17|14486.41|14406.41|14485.51|14405.51|10
1725205540000|2024-09-01 15:45:40|14486.31|14406.31|14486.69|14406.69|14486.69|14406.69|14485.97|14405.97|10
1725205550000|2024-09-01 15:45:50|14486.81|14406.81|14483.09|14403.09|14486.81|14406.81|14483.09|14403.09|10
1725205560000|2024-09-01 15:46:00|14483.23|14403.23|14483.45|14403.45|14483.79|14403.79|14483.23|14403.23|10
1725205570000|2024-09-01 15:46:10|14483.5|14403.5|14482.58|14402.58|14484.19|14404.19|14481.58|14401.58|10
1725205580000|2024-09-01 15:46:20|14482.86|14402.86|14485.96|14405.96|14485.96|14405.96|14482.86|14402.86|10
1725205590000|2024-09-01 15:46:30|14486.25|14406.25|14489.68|14409.68|14489.92|14409.92|14486.25|14406.25|10
1725205600000|2024-09-01 15:46:40|14489.51|14409.51|14491.15|14411.15|14491.15|14411.15|14489.08|14409.08|10
1725205610000|2024-09-01 15:46:50|14491.13|14411.13|14492.56|14412.56|14493.29|14413.29|14491.13|14411.13|10
1725205620000|2024-09-01 15:47:00|14493.25|14413.25|14496.05|14416.05|14496.05|14416.05|14492.8|14412.8|10
1725205630000|2024-09-01 15:47:10|14496.87|14416.87|14499.71|14419.71|14499.71|14419.71|14496.48|14416.48|10
1725205640000|2024-09-01 15:47:20|14499.93|14419.93|14517.21|14437.21|14517.21|14437.21|14499.93|14419.93|10
1725205650000|2024-09-01 15:47:30|14518.08|14438.08|14535.66|14455.66|14535.66|14455.66|14518.08|14438.08|10
1725205660000|2024-09-01 15:47:40|14539.78|14459.78|14545.85|14465.85|14546.12|14466.12|14539.78|14459.78|10
1725205670000|2024-09-01 15:47:50|14546.11|14466.11|14547.75|14467.75|14549.42|14469.42|14546.11|14466.11|10
1725205680000|2024-09-01 15:48:00|14547.42|14467.42|14541.53|14461.53|14547.42|14467.42|14540.85|14460.85|10
1725205690000|2024-09-01 15:48:10|14541.92|14461.92|14543.73|14463.73|14543.73|14463.73|14539.77|14459.77|10
1725205700000|2024-09-01 15:48:20|14545.33|14465.33|14546.6|14466.6|14546.6|14466.6|14544.79|14464.79|10
1725205710000|2024-09-01 15:48:30|14544.84|14464.84|14541.43|14461.43|14544.84|14464.84|14541.43|14461.43|10
1725205720000|2024-09-01 15:48:40|14540.88|14460.88|14539.58|14459.58|14540.88|14460.88|14539.17|14459.17|10
1725205730000|2024-09-01 15:48:50|14540.26|14460.26|14539.72|14459.72|14541.34|14461.34|14539.2|14459.2|10
1725205740000|2024-09-01 15:49:00|14539.93|14459.93|14536.13|14456.13|14540.12|14460.12|14536.13|14456.13|10
1725205750000|2024-09-01 15:49:10|14535.57|14455.57|14532.88|14452.88|14535.57|14455.57|14532.17|14452.17|10
1725205760000|2024-09-01 15:49:20|14532.98|14452.98|14533.31|14453.31|14533.85|14453.85|14532.9|14452.9|10
1725205770000|2024-09-01 15:49:30|14533.03|14453.03|14530.78|14450.78|14533.03|14453.03|14530.65|14450.65|10
1725205780000|2024-09-01 15:49:40|14530.79|14450.79|14532.56|14452.56|14532.56|14452.56|14530.37|14450.37|10
1725205790000|2024-09-01 15:49:50|14534.49|14454.49|14538.98|14458.98|14538.98|14458.98|14534.09|14454.09|10
1725205800000|2024-09-01 15:50:00|14539.1|14459.1|14543.88|14463.88|14543.88|14463.88|14539.1|14459.1|10
1725205810000|2024-09-01 15:50:10|14545.03|14465.03|14545.33|14465.33|14547.84|14467.84|14545.03|14465.03|10
1725205820000|2024-09-01 15:50:20|14549.4|14469.4|14545.38|14465.38|14549.51|14469.51|14545.18|14465.18|10
1725205830000|2024-09-01 15:50:30|14545.04|14465.04|14544.87|14464.87|14545.54|14465.54|14544.32|14464.32|10
1725205840000|2024-09-01 15:50:40|14545.35|14465.35|14543.56|14463.56|14545.55|14465.55|14543.56|14463.56|10
1725205850000|2024-09-01 15:50:50|14544.21|14464.21|14544.9|14464.9|14545.98|14465.98|14544.21|14464.21|10
1725205860000|2024-09-01 15:51:00|14544.36|14464.36|14544.89|14464.89|14545.97|14465.97|14544.36|14464.36|10
1725205870000|2024-09-01 15:51:10|14545.28|14465.28|14547.18|14467.18|14547.18|14467.18|14545.28|14465.28|9
1725205880000|2024-09-01 15:51:20|14548.74|14468.74|14548.79|14468.79|14548.92|14468.92|14548.6|14468.6|9
1725205890000|2024-09-01 15:51:30|14548.82|14468.82|14552.47|14472.47|14552.47|14472.47|14548.82|14468.82|9
1725205900000|2024-09-01 15:51:40|14552.36|14472.36|14553.04|14473.04|14553.35|14473.35|14551.66|14471.66|9
1725205910000|2024-09-01 15:51:50|14552.62|14472.62|14554.02|14474.02|14554.02|14474.02|14552.38|14472.38|9
1725205920000|2024-09-01 15:52:00|14552.93|14472.93|14553.81|14473.81|14553.85|14473.85|14551.9|14471.9|10
1725205930000|2024-09-01 15:52:10|14553.58|14473.58|14546.51|14466.51|14553.58|14473.58|14546.51|14466.51|10
1725205940000|2024-09-01 15:52:20|14545.98|14465.98|14538.6|14458.6|14545.98|14465.98|14538.6|14458.6|10
1725205950000|2024-09-01 15:52:30|14538.1|14458.1|14535.91|14455.91|14538.1|14458.1|14535.89|14455.89|10
1725205960000|2024-09-01 15:52:40|14535.9|14455.9|14535.04|14455.04|14536.83|14456.83|14535.04|14455.04|9
1725205970000|2024-09-01 15:52:50|14534.99|14454.99|14532.3|14452.3|14534.99|14454.99|14532.15|14452.15|10
1725205980000|2024-09-01 15:53:00|14532.4|14452.4|14530.07|14450.07|14533.04|14453.04|14530.07|14450.07|9
1725205990000|2024-09-01 15:53:10|14529.93|14449.93|14534.11|14454.11|14534.11|14454.11|14529.93|14449.93|10
1725206000000|2024-09-01 15:53:20|14534.14|14454.14|14537.21|14457.21|14537.43|14457.43|14534.14|14454.14|10
1725206010000|2024-09-01 15:53:30|14537.19|14457.19|14536.99|14456.99|14537.32|14457.32|14536.69|14456.69|10
1725206020000|2024-09-01 15:53:40|14537.04|14457.04|14537.01|14457.01|14538.3|14458.3|14537.01|14457.01|10
1725206030000|2024-09-01 15:53:50|14536.73|14456.73|14535.01|14455.01|14536.74|14456.74|14535.01|14455.01|10
1725206040000|2024-09-01 15:54:00|14532.55|14452.55|14528.92|14448.92|14532.55|14452.55|14528.92|14448.92|10
1725206050000|2024-09-01 15:54:10|14528.8|14448.8|14527.03|14447.03|14528.8|14448.8|14526.71|14446.71|9
1725206060000|2024-09-01 15:54:20|14526.97|14446.97|14525.31|14445.31|14527.25|14447.25|14525.31|14445.31|10
1725206070000|2024-09-01 15:54:30|14524.2|14444.2|14526.78|14446.78|14526.78|14446.78|14523.54|14443.54|10
1725206080000|2024-09-01 15:54:40|14527.38|14447.38|14524.5|14444.5|14527.6|14447.6|14522.83|14442.83|9
1725206090000|2024-09-01 15:54:50|14524.49|14444.49|14524.77|14444.77|14524.77|14444.77|14524.23|14444.23|9
1725206100000|2024-09-01 15:55:00|14524.98|14444.98|14527.87|14447.87|14527.87|14447.87|14524.98|14444.98|10
1725206110000|2024-09-01 15:55:10|14527.49|14447.49|14528.48|14448.48|14528.48|14448.48|14526.69|14446.69|10
1725206120000|2024-09-01 15:55:20|14528.15|14448.15|14527.66|14447.66|14528.74|14448.74|14527.66|14447.66|9
1725206130000|2024-09-01 15:55:30|14527.14|14447.14|14523.24|14443.24|14527.18|14447.18|14522.93|14442.93|10
1725206140000|2024-09-01 15:55:40|14523.23|14443.23|14522.41|14442.41|14523.23|14443.23|14522.41|14442.41|10
1725206150000|2024-09-01 15:55:50|14522.09|14442.09|14521.42|14441.42|14522.37|14442.37|14521.42|14441.42|8
1725206160000|2024-09-01 15:56:00|14521.44|14441.44|14518.37|14438.37|14521.44|14441.44|14518.37|14438.37|10
1725206170000|2024-09-01 15:56:10|14518.59|14438.59|14519.75|14439.75|14519.75|14439.75|14518.59|14438.59|10
1725206180000|2024-09-01 15:56:20|14518.09|14438.09|14520.08|14440.08|14520.09|14440.09|14518.09|14438.09|10
1725206190000|2024-09-01 15:56:30|14520.07|14440.07|14518.94|14438.94|14520.21|14440.21|14518.94|14438.94|9
1725206200000|2024-09-01 15:56:40|14519.13|14439.13|14518.28|14438.28|14519.81|14439.81|14518.28|14438.28|9
1725206210000|2024-09-01 15:56:50|14518.18|14438.18|14517.63|14437.63|14518.55|14438.55|14517.63|14437.63|9
1725206220000|2024-09-01 15:57:00|14517.46|14437.46|14518.26|14438.26|14518.83|14438.83|14517.44|14437.44|10
1725206230000|2024-09-01 15:57:10|14518.11|14438.11|14518.85|14438.85|14518.96|14438.96|14518.11|14438.11|10
1725206240000|2024-09-01 15:57:20|14517.87|14437.87|14517.1|14437.1|14517.87|14437.87|14517.07|14437.07|10
1725206250000|2024-09-01 15:57:30|14517.18|14437.18|14516.18|14436.18|14517.23|14437.23|14516.18|14436.18|9
1725206260000|2024-09-01 15:57:40|14515.4|14435.4|14515.2|14435.2|14515.4|14435.4|14514.86|14434.86|10
1725206270000|2024-09-01 15:57:50|14515.25|14435.25|14514.35|14434.35|14515.28|14435.28|14514.35|14434.35|10
1725206280000|2024-09-01 15:58:00|14514.36|14434.36|14511.56|14431.56|14514.36|14434.36|14511.56|14431.56|10
1725206290000|2024-09-01 15:58:10|14511.64|14431.64|14512.02|14432.02|14512.17|14432.17|14511.43|14431.43|10
1725206300000|2024-09-01 15:58:20|14512.04|14432.04|14517.67|14437.67|14517.67|14437.67|14512.04|14432.04|10
1725206310000|2024-09-01 15:58:30|14517.76|14437.76|14518.57|14438.57|14518.57|14438.57|14517.76|14437.76|9
1725206320000|2024-09-01 15:58:40|14518.78|14438.78|14519.74|14439.74|14519.94|14439.94|14518.78|14438.78|9
1725206330000|2024-09-01 15:58:50|14519.38|14439.38|14520.2|14440.2|14520.44|14440.44|14519.38|14439.38|10
1725206340000|2024-09-01 15:59:00|14520.07|14440.07|14521.86|14441.86|14522.16|14442.16|14520.07|14440.07|10
1725206350000|2024-09-01 15:59:10|14521.93|14441.93|14523.15|14443.15|14523.15|14443.15|14521.92|14441.92|9
1725206360000|2024-09-01 15:59:20|14523.41|14443.41|14523.83|14443.83|14524.07|14444.07|14523.06|14443.06|9
1725206370000|2024-09-01 15:59:30|14523.89|14443.89|14524.65|14444.65|14524.65|14444.65|14523.89|14443.89|8
1725206380000|2024-09-01 15:59:40|14524.68|14444.68|14526.25|14446.25|14526.61|14446.61|14524.68|14444.68|9
1725206390000|2024-09-01 15:59:50|14526.43|14446.43|14526.87|14446.87|14526.97|14446.97|14526.23|14446.23|10
1725206400000|2024-09-01 16:00:00|14527.44|14447.44|14524.22|14444.22|14527.44|14447.44|14524|14444|10
1725206410000|2024-09-01 16:00:10|14524.59|14444.59|14524.3|14444.3|14524.68|14444.68|14524.05|14444.05|9
1725206420000|2024-09-01 16:00:20|14524.35|14444.35|14524.28|14444.28|14524.38|14444.38|14523.82|14443.82|9
1725206430000|2024-09-01 16:00:30|14524.61|14444.61|14521.97|14441.97|14524.65|14444.65|14521.97|14441.97|10
1725206440000|2024-09-01 16:00:40|14522.04|14442.04|14520.9|14440.9|14522.04|14442.04|14520.83|14440.83|9
1725206450000|2024-09-01 16:00:50|14520.97|14440.97|14520.71|14440.71|14520.97|14440.97|14520.51|14440.51|9
1725206460000|2024-09-01 16:01:00|14520.56|14440.56|14519.68|14439.68|14520.64|14440.64|14519.68|14439.68|7
1725206470000|2024-09-01 16:01:10|14520|14440|14519.84|14439.84|14520|14440|14519.24|14439.24|10
1725206480000|2024-09-01 16:01:20|14520.33|14440.33|14520.66|14440.66|14521.02|14441.02|14520.33|14440.33|10
1725206490000|2024-09-01 16:01:30|14520.72|14440.72|14514.75|14434.75|14520.72|14440.72|14514.75|14434.75|10
1725206500000|2024-09-01 16:01:40|14514.44|14434.44|14515.89|14435.89|14515.89|14435.89|14514.34|14434.34|8
1725206510000|2024-09-01 16:01:50|14516.28|14436.28|14518.57|14438.57|14518.57|14438.57|14516.07|14436.07|9
1725206520000|2024-09-01 16:02:00|14519.28|14439.28|14520.87|14440.87|14521.02|14441.02|14519.28|14439.28|9
1725206530000|2024-09-01 16:02:10|14520.47|14440.47|14521.9|14441.9|14521.9|14441.9|14520.47|14440.47|10
1725206540000|2024-09-01 16:02:20|14522.17|14442.17|14526.89|14446.89|14526.89|14446.89|14522.17|14442.17|9
1725206550000|2024-09-01 16:02:30|14527.03|14447.03|14527.55|14447.55|14527.81|14447.81|14527.03|14447.03|10
1725206560000|2024-09-01 16:02:40|14527.32|14447.32|14526.01|14446.01|14527.6|14447.6|14525.96|14445.96|9
1725206570000|2024-09-01 16:02:50|14525.94|14445.94|14526.07|14446.07|14526.07|14446.07|14525.37|14445.37|10
1725206580000|2024-09-01 16:03:00|14526.11|14446.11|14526.32|14446.32|14526.71|14446.71|14526.05|14446.05|10
1725206590000|2024-09-01 16:03:10|14526.45|14446.45|14528.18|14448.18|14528.67|14448.67|14526.44|14446.44|9
1725206600000|2024-09-01 16:03:20|14528.17|14448.17|14527.79|14447.79|14531.55|14451.55|14527.79|14447.79|9
1725206610000|2024-09-01 16:03:30|14528.31|14448.31|14529.18|14449.18|14529.18|14449.18|14527.96|14447.96|10
1725206620000|2024-09-01 16:03:40|14529.21|14449.21|14531.01|14451.01|14531.04|14451.04|14529.21|14449.21|9
1725206630000|2024-09-01 16:03:50|14531.11|14451.11|14535.38|14455.38|14535.38|14455.38|14531.07|14451.07|10
1725206640000|2024-09-01 16:04:00|14535.4|14455.4|14538.3|14458.3|14538.3|14458.3|14535.4|14455.4|10
1725206650000|2024-09-01 16:04:10|14538.26|14458.26|14539.88|14459.88|14539.88|14459.88|14538.26|14458.26|10
1725206660000|2024-09-01 16:04:20|14539.85|14459.85|14541.4|14461.4|14541.8|14461.8|14539.85|14459.85|10
1725206670000|2024-09-01 16:04:30|14541.61|14461.61|14545.01|14465.01|14545.01|14465.01|14541.61|14461.61|10
1725206680000|2024-09-01 16:04:40|14545.29|14465.29|14546.79|14466.79|14547.1|14467.1|14545.29|14465.29|9
1725206690000|2024-09-01 16:04:50|14546.49|14466.49|14548.29|14468.29|14548.29|14468.29|14546.49|14466.49|10
1725206700000|2024-09-01 16:05:00|14548.37|14468.37|14551.12|14471.12|14551.12|14471.12|14547.77|14467.77|10
1725206710000|2024-09-01 16:05:10|14550.74|14470.74|14554.43|14474.43|14554.43|14474.43|14549.71|14469.71|9
1725206720000|2024-09-01 16:05:20|14554.45|14474.45|14555.89|14475.89|14555.99|14475.99|14554.45|14474.45|9
1725206730000|2024-09-01 16:05:30|14556.31|14476.31|14556.07|14476.07|14556.37|14476.37|14555.81|14475.81|10
1725206740000|2024-09-01 16:05:40|14555.61|14475.61|14555|14475|14556.17|14476.17|14555|14475|9
1725206750000|2024-09-01 16:05:50|14554.93|14474.93|14555.51|14475.51|14555.56|14475.56|14554.69|14474.69|10
1725206760000|2024-09-01 16:06:00|14555.77|14475.77|14552.4|14472.4|14555.77|14475.77|14552.01|14472.01|10
1725206770000|2024-09-01 16:06:10|14551.94|14471.94|14548.44|14468.44|14551.94|14471.94|14548.39|14468.39|10
1725206780000|2024-09-01 16:06:20|14548.04|14468.04|14545.4|14465.4|14548.04|14468.04|14545.4|14465.4|9
1725206790000|2024-09-01 16:06:30|14544.9|14464.9|14545.64|14465.64|14545.64|14465.64|14544.81|14464.81|10
1725206800000|2024-09-01 16:06:40|14545.76|14465.76|14545.86|14465.86|14545.98|14465.98|14545.19|14465.19|9
1725206810000|2024-09-01 16:06:50|14545.85|14465.85|14545.94|14465.94|14546.07|14466.07|14545.73|14465.73|9
1725206820000|2024-09-01 16:07:00|14546.33|14466.33|14545.81|14465.81|14546.82|14466.82|14545.81|14465.81|10
1725206830000|2024-09-01 16:07:10|14545.79|14465.79|14543.14|14463.14|14545.79|14465.79|14543.14|14463.14|10
1725206840000|2024-09-01 16:07:20|14543.5|14463.5|14542.98|14462.98|14544.17|14464.17|14542.98|14462.98|10
1725206850000|2024-09-01 16:07:30|14543.06|14463.06|14544.74|14464.74|14544.74|14464.74|14542.85|14462.85|10
1725206860000|2024-09-01 16:07:40|14544.56|14464.56|14545.44|14465.44|14545.44|14465.44|14544.39|14464.39|10
1725206870000|2024-09-01 16:07:50|14545.66|14465.66|14545.78|14465.78|14545.9|14465.9|14545.28|14465.28|9
1725206880000|2024-09-01 16:08:00|14546.66|14466.66|14546.38|14466.38|14547.67|14467.67|14546.38|14466.38|10
1725206890000|2024-09-01 16:08:10|14546.05|14466.05|14544.51|14464.51|14546.35|14466.35|14544.51|14464.51|9
1725206900000|2024-09-01 16:08:20|14544.15|14464.15|14543.98|14463.98|14544.15|14464.15|14543.46|14463.46|10
1725206910000|2024-09-01 16:08:30|14544.07|14464.07|14544.24|14464.24|14544.54|14464.54|14543.91|14463.91|9
1725206920000|2024-09-01 16:08:40|14544.27|14464.27|14543.71|14463.71|14544.3|14464.3|14543.57|14463.57|9
1725206930000|2024-09-01 16:08:50|14543.48|14463.48|14537.98|14457.98|14543.48|14463.48|14537.69|14457.69|9
1725206940000|2024-09-01 16:09:00|14538.17|14458.17|14537.01|14457.01|14538.19|14458.19|14537.01|14457.01|10
1725206950000|2024-09-01 16:09:10|14536.93|14456.93|14536.37|14456.37|14537.16|14457.16|14536.26|14456.26|8
1725206960000|2024-09-01 16:09:20|14536.34|14456.34|14538.76|14458.76|14538.76|14458.76|14535.86|14455.86|9
1725206970000|2024-09-01 16:09:30|14538.93|14458.93|14543.84|14463.84|14543.84|14463.84|14538.93|14458.93|10
1725206980000|2024-09-01 16:09:40|14544|14464|14544.99|14464.99|14544.99|14464.99|14544|14464|10
1725206990000|2024-09-01 16:09:50|14545.03|14465.03|14545.3|14465.3|14545.53|14465.53|14545.03|14465.03|10
1725207000000|2024-09-01 16:10:00|14545.45|14465.45|14545.63|14465.63|14545.66|14465.66|14545.45|14465.45|7
1725207010000|2024-09-01 16:10:10|14546.19|14466.19|14547.11|14467.11|14547.59|14467.59|14546.05|14466.05|10
1725207020000|2024-09-01 16:10:20|14546.69|14466.69|14544.07|14464.07|14546.69|14466.69|14544.07|14464.07|9
1725207030000|2024-09-01 16:10:30|14544.01|14464.01|14542.79|14462.79|14544.01|14464.01|14542.71|14462.71|9
1725207040000|2024-09-01 16:10:40|14542.76|14462.76|14542.43|14462.43|14542.76|14462.76|14542.19|14462.19|9
1725207050000|2024-09-01 16:10:50|14542.45|14462.45|14542.61|14462.61|14542.68|14462.68|14542.12|14462.12|10
1725207060000|2024-09-01 16:11:00|14542.73|14462.73|14541.41|14461.41|14542.74|14462.74|14541.41|14461.41|9
1725207070000|2024-09-01 16:11:10|14541.53|14461.53|14540.46|14460.46|14541.53|14461.53|14540.46|14460.46|10
1725207080000|2024-09-01 16:11:20|14540.42|14460.42|14540.54|14460.54|14540.63|14460.63|14539.7|14459.7|10
1725207090000|2024-09-01 16:11:30|14540.5|14460.5|14540.97|14460.97|14541.77|14461.77|14540.5|14460.5|10
1725207100000|2024-09-01 16:11:40|14540.59|14460.59|14539.58|14459.58|14540.59|14460.59|14539.58|14459.58|10
1725207110000|2024-09-01 16:11:50|14539.77|14459.77|14541.01|14461.01|14541.01|14461.01|14539.29|14459.29|9
1725207120000|2024-09-01 16:12:00|14541.11|14461.11|14543.06|14463.06|14543.06|14463.06|14541.11|14461.11|10
1725207130000|2024-09-01 16:12:10|14543.11|14463.11|14545.53|14465.53|14545.53|14465.53|14543.11|14463.11|9
1725207140000|2024-09-01 16:12:20|14545.61|14465.61|14544.4|14464.4|14545.61|14465.61|14544.4|14464.4|10
1725207150000|2024-09-01 16:12:30|14544.36|14464.36|14541.97|14461.97|14544.36|14464.36|14541.97|14461.97|10
1725207160000|2024-09-01 16:12:40|14541.99|14461.99|14543.54|14463.54|14543.58|14463.58|14541.99|14461.99|9
1725207170000|2024-09-01 16:12:50|14543.74|14463.74|14543.71|14463.71|14543.74|14463.74|14543.48|14463.48|10
1725207180000|2024-09-01 16:13:00|14543.96|14463.96|14544.05|14464.05|14544.11|14464.11|14543.89|14463.89|9
1725207190000|2024-09-01 16:13:10|14543.93|14463.93|14543.48|14463.48|14543.93|14463.93|14543.33|14463.33|10
1725207200000|2024-09-01 16:13:20|14542.68|14462.68|14542.24|14462.24|14542.68|14462.68|14541.87|14461.87|10
1725207210000|2024-09-01 16:13:30|14542.16|14462.16|14541.17|14461.17|14542.16|14462.16|14541.11|14461.11|9
1725207220000|2024-09-01 16:13:40|14541.14|14461.14|14541.29|14461.29|14541.29|14461.29|14540.82|14460.82|10
1725207230000|2024-09-01 16:13:50|14541.28|14461.28|14543.55|14463.55|14543.55|14463.55|14541.28|14461.28|10
1725207240000|2024-09-01 16:14:00|14543.79|14463.79|14543.78|14463.78|14543.79|14463.79|14543.14|14463.14|9
1725207250000|2024-09-01 16:14:10|14545.11|14465.11|14545.27|14465.27|14545.58|14465.58|14544.73|14464.73|10
1725207260000|2024-09-01 16:14:20|14545.22|14465.22|14545.61|14465.61|14549.04|14469.04|14545.22|14465.22|10
1725207270000|2024-09-01 16:14:30|14545.72|14465.72|14544.72|14464.72|14546.17|14466.17|14544.72|14464.72|9
1725207280000|2024-09-01 16:14:40|14544.87|14464.87|14542.83|14462.83|14544.87|14464.87|14542.83|14462.83|8
1725207290000|2024-09-01 16:14:50|14542.49|14462.49|14541.59|14461.59|14542.49|14462.49|14541.59|14461.59|9
1725207300000|2024-09-01 16:15:00|14541.58|14461.58|14542.37|14462.37|14542.37|14462.37|14541.58|14461.58|9
1725207310000|2024-09-01 16:15:10|14542.33|14462.33|14543.74|14463.74|14543.74|14463.74|14542.3|14462.3|10
1725207320000|2024-09-01 16:15:20|14543.82|14463.82|14545.66|14465.66|14546.39|14466.39|14543.82|14463.82|10
1725207330000|2024-09-01 16:15:30|14545.48|14465.48|14540.44|14460.44|14545.51|14465.51|14540.44|14460.44|10
1725207340000|2024-09-01 16:15:40|14540.39|14460.39|14537.86|14457.86|14540.39|14460.39|14537.86|14457.86|10
1725207350000|2024-09-01 16:15:50|14538.2|14458.2|14536.8|14456.8|14538.2|14458.2|14536.8|14456.8|10
1725207360000|2024-09-01 16:16:00|14536.64|14456.64|14535.84|14455.84|14537.33|14457.33|14535.84|14455.84|10
1725207370000|2024-09-01 16:16:10|14535.73|14455.73|14530.81|14450.81|14535.73|14455.73|14530.61|14450.61|10
1725207380000|2024-09-01 16:16:20|14530.69|14450.69|14528.33|14448.33|14530.69|14450.69|14528.33|14448.33|10
1725207390000|2024-09-01 16:16:30|14527.89|14447.89|14528.94|14448.94|14528.94|14448.94|14527.4|14447.4|9
1725207400000|2024-09-01 16:16:40|14529.03|14449.03|14521.47|14441.47|14529.04|14449.04|14521.3|14441.3|10
1725207410000|2024-09-01 16:16:50|14520.99|14440.99|14515.47|14435.47|14520.99|14440.99|14515|14435|10
1725207420000|2024-09-01 16:17:00|14515.34|14435.34|14515.05|14435.05|14515.34|14435.34|14513.68|14433.68|10
1725207430000|2024-09-01 16:17:10|14515.22|14435.22|14515.19|14435.19|14515.22|14435.22|14513.27|14433.27|10
1725207440000|2024-09-01 16:17:20|14515.01|14435.01|14517.82|14437.82|14518.06|14438.06|14515.01|14435.01|10
1725207450000|2024-09-01 16:17:30|14517.9|14437.9|14518.26|14438.26|14518.53|14438.53|14517.9|14437.9|9
1725207460000|2024-09-01 16:17:40|14518.03|14438.03|14516.2|14436.2|14518.03|14438.03|14516.2|14436.2|10
1725207470000|2024-09-01 16:17:50|14516.13|14436.13|14515.59|14435.59|14516.13|14436.13|14515.46|14435.46|10
1725207480000|2024-09-01 16:18:00|14515.28|14435.28|14511.82|14431.82|14515.28|14435.28|14511.82|14431.82|9
1725207490000|2024-09-01 16:18:10|14511.8|14431.8|14509.81|14429.81|14511.8|14431.8|14509.81|14429.81|9
1725207500000|2024-09-01 16:18:20|14509.25|14429.25|14508.99|14428.99|14509.25|14429.25|14508.34|14428.34|10
1725207510000|2024-09-01 16:18:30|14508.96|14428.96|14519.55|14439.55|14519.6|14439.6|14508.7|14428.7|10
1725207520000|2024-09-01 16:18:40|14520.07|14440.07|14520.08|14440.08|14520.47|14440.47|14520.07|14440.07|9
1725207530000|2024-09-01 16:18:50|14520.09|14440.09|14518.04|14438.04|14520.09|14440.09|14517.63|14437.63|10
1725207540000|2024-09-01 16:19:00|14518.67|14438.67|14514.03|14434.03|14518.67|14438.67|14513.72|14433.72|10
1725207550000|2024-09-01 16:19:10|14513.31|14433.31|14513.3|14433.3|14513.34|14433.34|14513.05|14433.05|7
1725207560000|2024-09-01 16:19:20|14513.36|14433.36|14512.24|14432.24|14513.36|14433.36|14512.24|14432.24|9
1725207570000|2024-09-01 16:19:30|14512.49|14432.49|14513.73|14433.73|14513.73|14433.73|14512.31|14432.31|10
1725207580000|2024-09-01 16:19:40|14513.7|14433.7|14514.24|14434.24|14514.24|14434.24|14513.52|14433.52|8
1725207590000|2024-09-01 16:19:50|14514.12|14434.12|14514.45|14434.45|14514.45|14434.45|14513.83|14433.83|10
1725207600000|2024-09-01 16:20:00|14514.37|14434.37|14514.62|14434.62|14514.62|14434.62|14513.71|14433.71|9
1725207610000|2024-09-01 16:20:10|14514.46|14434.46|14513.66|14433.66|14514.46|14434.46|14513.47|14433.47|8
1725207620000|2024-09-01 16:20:20|14513.42|14433.42|14511.21|14431.21|14514.12|14434.12|14511.21|14431.21|10
1725207630000|2024-09-01 16:20:30|14511.2|14431.2|14509.5|14429.5|14511.2|14431.2|14509.5|14429.5|9
1725207640000|2024-09-01 16:20:40|14509.02|14429.02|14508.1|14428.1|14509.02|14429.02|14507.77|14427.77|10
1725207650000|2024-09-01 16:20:50|14508.11|14428.11|14508.48|14428.48|14508.48|14428.48|14507.57|14427.57|10
1725207660000|2024-09-01 16:21:00|14508.55|14428.55|14507.77|14427.77|14508.58|14428.58|14507.77|14427.77|10
1725207670000|2024-09-01 16:21:10|14507.84|14427.84|14507.06|14427.06|14507.9|14427.9|14507.06|14427.06|9
1725207680000|2024-09-01 16:21:20|14507.27|14427.27|14506.84|14426.84|14507.45|14427.45|14506.48|14426.48|10
1725207690000|2024-09-01 16:21:30|14506.79|14426.79|14505.95|14425.95|14506.79|14426.79|14505.95|14425.95|9
1725207700000|2024-09-01 16:21:40|14506.23|14426.23|14501.75|14421.75|14506.23|14426.23|14501.42|14421.42|9
1725207710000|2024-09-01 16:21:50|14501.4|14421.4|14497.97|14417.97|14501.4|14421.4|14497.97|14417.97|10
1725207720000|2024-09-01 16:22:00|14497.9|14417.9|14497.78|14417.78|14498.07|14418.07|14497.52|14417.52|10
1725207730000|2024-09-01 16:22:10|14497.81|14417.81|14496.99|14416.99|14497.81|14417.81|14496.99|14416.99|9
1725207740000|2024-09-01 16:22:20|14496.62|14416.62|14498.91|14418.91|14498.91|14418.91|14496.62|14416.62|10
1725207750000|2024-09-01 16:22:30|14499.2|14419.2|14499.83|14419.83|14499.83|14419.83|14498.93|14418.93|10
1725207760000|2024-09-01 16:22:40|14499.82|14419.82|14499.21|14419.21|14500.2|14420.2|14498.88|14418.88|10
1725207770000|2024-09-01 16:22:50|14499.19|14419.19|14496.25|14416.25|14499.19|14419.19|14496.17|14416.17|9
1725207780000|2024-09-01 16:23:00|14495.67|14415.67|14494.18|14414.18|14495.67|14415.67|14494.03|14414.03|10
1725207790000|2024-09-01 16:23:10|14494.22|14414.22|14492.4|14412.4|14494.37|14414.37|14492.4|14412.4|10
1725207800000|2024-09-01 16:23:20|14491.89|14411.89|14490.37|14410.37|14491.89|14411.89|14490.37|14410.37|10
1725207810000|2024-09-01 16:23:30|14490.3|14410.3|14489.98|14409.98|14490.3|14410.3|14489.6|14409.6|10
1725207820000|2024-09-01 16:23:40|14490.28|14410.28|14490.24|14410.24|14490.64|14410.64|14490.16|14410.16|8
1725207830000|2024-09-01 16:23:50|14489.78|14409.78|14488.96|14408.96|14490.34|14410.34|14488.96|14408.96|10
1725207840000|2024-09-01 16:24:00|14488.72|14408.72|14487.91|14407.91|14488.98|14408.98|14487.88|14407.88|9
1725207850000|2024-09-01 16:24:10|14487.63|14407.63|14488.15|14408.15|14488.48|14408.48|14486.94|14406.94|10
1725207860000|2024-09-01 16:24:20|14488.08|14408.08|14488.02|14408.02|14488.25|14408.25|14487.89|14407.89|10
1725207870000|2024-09-01 16:24:30|14487.5|14407.5|14487.06|14407.06|14487.5|14407.5|14486.91|14406.91|9
1725207880000|2024-09-01 16:24:40|14487.25|14407.25|14485.73|14405.73|14487.32|14407.32|14485.73|14405.73|10
1725207890000|2024-09-01 16:24:50|14485.69|14405.69|14483.53|14403.53|14486.02|14406.02|14483.53|14403.53|9
1725207900000|2024-09-01 16:25:00|14482.81|14402.81|14475.05|14395.05|14482.81|14402.81|14475.05|14395.05|10
1725207910000|2024-09-01 16:25:10|14474.75|14394.75|14474.32|14394.32|14474.75|14394.75|14473.87|14393.87|9
1725207920000|2024-09-01 16:25:20|14474.5|14394.5|14475.49|14395.49|14475.58|14395.58|14474.5|14394.5|10
1725207930000|2024-09-01 16:25:30|14475.29|14395.29|14474.71|14394.71|14475.29|14395.29|14474.67|14394.67|9
1725207940000|2024-09-01 16:25:40|14474.69|14394.69|14472.44|14392.44|14474.7|14394.7|14472.44|14392.44|9
1725207950000|2024-09-01 16:25:50|14472.24|14392.24|14474.66|14394.66|14474.83|14394.83|14472.24|14392.24|9
1725207960000|2024-09-01 16:26:00|14474.67|14394.67|14474.51|14394.51|14475|14395|14474.16|14394.16|10
1725207970000|2024-09-01 16:26:10|14474.26|14394.26|14472.76|14392.76|14474.87|14394.87|14472.76|14392.76|10
1725207980000|2024-09-01 16:26:20|14471.77|14391.77|14471.08|14391.08|14471.77|14391.77|14470.93|14390.93|9
1725207990000|2024-09-01 16:26:30|14470.88|14390.88|14471.04|14391.04|14471.13|14391.13|14470.88|14390.88|9
1725208000000|2024-09-01 16:26:40|14470.9|14390.9|14470.52|14390.52|14470.9|14390.9|14470.52|14390.52|10
1725208010000|2024-09-01 16:26:50|14470.38|14390.38|14467.72|14387.72|14470.38|14390.38|14467.62|14387.62|10
1725208020000|2024-09-01 16:27:00|14467.89|14387.89|14469.13|14389.13|14469.13|14389.13|14467.89|14387.89|8
1725208030000|2024-09-01 16:27:10|14469.09|14389.09|14467.44|14387.44|14469.09|14389.09|14467.22|14387.22|10
1725208040000|2024-09-01 16:27:20|14467.45|14387.45|14467.68|14387.68|14467.86|14387.86|14467.45|14387.45|10
1725208050000|2024-09-01 16:27:30|14467.59|14387.59|14467.77|14387.77|14467.8|14387.8|14467.29|14387.29|9
1725208060000|2024-09-01 16:27:40|14467.78|14387.78|14468.21|14388.21|14468.22|14388.22|14467.59|14387.59|8
1725208070000|2024-09-01 16:27:50|14468.15|14388.15|14468.38|14388.38|14468.64|14388.64|14468.15|14388.15|9
1725208080000|2024-09-01 16:28:00|14468.19|14388.19|14468.9|14388.9|14469.06|14389.06|14468.18|14388.18|10
1725208090000|2024-09-01 16:28:10|14468.92|14388.92|14468.54|14388.54|14468.92|14388.92|14468.49|14388.49|9
1725208100000|2024-09-01 16:28:20|14468.64|14388.64|14469.15|14389.15|14469.15|14389.15|14468.55|14388.55|9
1725208110000|2024-09-01 16:28:30|14469.14|14389.14|14469.93|14389.93|14469.93|14389.93|14469.14|14389.14|9
1725208120000|2024-09-01 16:28:40|14470.02|14390.02|14470.23|14390.23|14471.06|14391.06|14470.02|14390.02|9
1725208130000|2024-09-01 16:28:50|14470.13|14390.13|14470.46|14390.46|14471.61|14391.61|14470.11|14390.11|10
1725208140000|2024-09-01 16:29:00|14467.59|14387.59|14463.33|14383.33|14467.59|14387.59|14463.23|14383.23|10
1725208150000|2024-09-01 16:29:10|14461.14|14381.14|14458.54|14378.54|14461.14|14381.14|14458.45|14378.45|10
1725208160000|2024-09-01 16:29:20|14458.56|14378.56|14457.62|14377.62|14458.58|14378.58|14457.62|14377.62|8
1725208170000|2024-09-01 16:29:30|14457.66|14377.66|14459.25|14379.25|14459.25|14379.25|14457.66|14377.66|9
1725208180000|2024-09-01 16:29:40|14459.41|14379.41|14461.58|14381.58|14461.58|14381.58|14459.41|14379.41|9
1725208190000|2024-09-01 16:29:50|14461.66|14381.66|14460.75|14380.75|14461.68|14381.68|14460.75|14380.75|10
1725208200000|2024-09-01 16:30:00|14460.09|14380.09|14461.05|14381.05|14461.24|14381.24|14459.88|14379.88|10
1725208210000|2024-09-01 16:30:10|14460.85|14380.85|14459.73|14379.73|14461.25|14381.25|14459.73|14379.73|10
1725208220000|2024-09-01 16:30:20|14459.62|14379.62|14457.32|14377.32|14459.78|14379.78|14457.32|14377.32|10
1725208230000|2024-09-01 16:30:30|14457.13|14377.13|14454.98|14374.98|14457.13|14377.13|14454.93|14374.93|10
1725208240000|2024-09-01 16:30:40|14455.3|14375.3|14456.58|14376.58|14456.58|14376.58|14454.8|14374.8|10
1725208250000|2024-09-01 16:30:50|14456.63|14376.63|14456.33|14376.33|14456.77|14376.77|14456.33|14376.33|9
1725208260000|2024-09-01 16:31:00|14456.23|14376.23|14454|14374|14456.48|14376.48|14454|14374|9
1725208270000|2024-09-01 16:31:10|14453.99|14373.99|14450.95|14370.95|14453.99|14373.99|14450.81|14370.81|10
1725208280000|2024-09-01 16:31:20|14450.58|14370.58|14452.39|14372.39|14452.82|14372.82|14450.58|14370.58|10
1725208290000|2024-09-01 16:31:30|14452.57|14372.57|14452.95|14372.95|14452.95|14372.95|14452.44|14372.44|10
1725208300000|2024-09-01 16:31:40|14453|14373|14458.4|14378.4|14458.4|14378.4|14453|14373|10
1725208310000|2024-09-01 16:31:50|14458.67|14378.67|14467.95|14387.95|14467.95|14387.95|14458.67|14378.67|9
1725208320000|2024-09-01 16:32:00|14468.17|14388.17|14477.14|14397.14|14477.14|14397.14|14468.17|14388.17|10
1725208330000|2024-09-01 16:32:10|14477.44|14397.44|14475.48|14395.48|14477.44|14397.44|14475.48|14395.48|10
1725208340000|2024-09-01 16:32:20|14475.36|14395.36|14475.36|14395.36|14475.72|14395.72|14474.94|14394.94|10
1725208350000|2024-09-01 16:32:30|14475.29|14395.29|14475.49|14395.49|14476.19|14396.19|14475.04|14395.04|10
1725208360000|2024-09-01 16:32:40|14475.63|14395.63|14476.11|14396.11|14477.27|14397.27|14475.63|14395.63|10
1725208370000|2024-09-01 16:32:50|14474.84|14394.84|14473.09|14393.09|14474.84|14394.84|14472.98|14392.98|10
1725208380000|2024-09-01 16:33:00|14473.03|14393.03|14472.12|14392.12|14473.03|14393.03|14471.43|14391.43|9
1725208390000|2024-09-01 16:33:10|14471.92|14391.92|14472.14|14392.14|14472.18|14392.18|14471.84|14391.84|9
1725208400000|2024-09-01 16:33:20|14472.35|14392.35|14472.57|14392.57|14472.91|14392.91|14472.35|14392.35|10
1725208410000|2024-09-01 16:33:30|14472.56|14392.56|14474.14|14394.14|14474.17|14394.17|14472.56|14392.56|9
1725208420000|2024-09-01 16:33:40|14473.79|14393.79|14476.18|14396.18|14476.18|14396.18|14473.79|14393.79|10
1725208430000|2024-09-01 16:33:50|14475.86|14395.86|14476.72|14396.72|14476.72|14396.72|14475.86|14395.86|9
1725208440000|2024-09-01 16:34:00|14476.7|14396.7|14477.1|14397.1|14477.1|14397.1|14476.47|14396.47|9
1725208450000|2024-09-01 16:34:10|14477.12|14397.12|14478.49|14398.49|14478.86|14398.86|14477.12|14397.12|10
1725208460000|2024-09-01 16:34:20|14478.43|14398.43|14478.49|14398.49|14479.95|14399.95|14477.69|14397.69|10
1725208470000|2024-09-01 16:34:30|14478.34|14398.34|14477.93|14397.93|14478.6|14398.6|14477.93|14397.93|8
1725208480000|2024-09-01 16:34:40|14477.83|14397.83|14476.17|14396.17|14477.83|14397.83|14476.17|14396.17|10
1725208490000|2024-09-01 16:34:50|14476.02|14396.02|14478.86|14398.86|14478.86|14398.86|14476.02|14396.02|10
1725208500000|2024-09-01 16:35:00|14479.34|14399.34|14480.68|14400.68|14480.68|14400.68|14479.34|14399.34|8
1725208510000|2024-09-01 16:35:10|14481.21|14401.21|14481.59|14401.59|14482.38|14402.38|14480.83|14400.83|10
1725208520000|2024-09-01 16:35:20|14481.56|14401.56|14483.67|14403.67|14483.89|14403.89|14481.56|14401.56|10
1725208530000|2024-09-01 16:35:30|14484.56|14404.56|14475.94|14395.94|14486.19|14406.19|14475.94|14395.94|10
1725208540000|2024-09-01 16:35:40|14476.04|14396.04|14476.41|14396.41|14476.62|14396.62|14476.04|14396.04|10
1725208550000|2024-09-01 16:35:50|14476.47|14396.47|14476.24|14396.24|14476.59|14396.59|14476.03|14396.03|10
1725208560000|2024-09-01 16:36:00|14476.98|14396.98|14480.17|14400.17|14480.17|14400.17|14476.72|14396.72|9
1725208570000|2024-09-01 16:36:10|14480.13|14400.13|14478.89|14398.89|14481.37|14401.37|14478.8|14398.8|10
1725208580000|2024-09-01 16:36:20|14478.35|14398.35|14478.28|14398.28|14478.68|14398.68|14478.27|14398.27|10
1725208590000|2024-09-01 16:36:30|14478.77|14398.77|14480.56|14400.56|14480.56|14400.56|14478.77|14398.77|8
1725208600000|2024-09-01 16:36:40|14480.99|14400.99|14482.77|14402.77|14482.77|14402.77|14480.99|14400.99|10
1725208610000|2024-09-01 16:36:50|14483.28|14403.28|14484.25|14404.25|14484.53|14404.53|14483.28|14403.28|9
1725208620000|2024-09-01 16:37:00|14484.59|14404.59|14485.62|14405.62|14485.88|14405.88|14484.59|14404.59|10
1725208630000|2024-09-01 16:37:10|14485.54|14405.54|14486.32|14406.32|14486.33|14406.33|14485.52|14405.52|9
1725208640000|2024-09-01 16:37:20|14486.08|14406.08|14491.5|14411.5|14491.87|14411.87|14486.05|14406.05|10
1725208650000|2024-09-01 16:37:30|14491.45|14411.45|14490.49|14410.49|14491.45|14411.45|14490.25|14410.25|8
1725208660000|2024-09-01 16:37:40|14490.46|14410.46|14491.34|14411.34|14491.34|14411.34|14490.46|14410.46|8
1725208670000|2024-09-01 16:37:50|14491.68|14411.68|14490.68|14410.68|14491.87|14411.87|14490.66|14410.66|10
1725208680000|2024-09-01 16:38:00|14490.69|14410.69|14490.76|14410.76|14490.82|14410.82|14490.39|14410.39|9
1725208690000|2024-09-01 16:38:10|14490.64|14410.64|14490.79|14410.79|14490.98|14410.98|14490.31|14410.31|9
1725208700000|2024-09-01 16:38:20|14490.8|14410.8|14490.44|14410.44|14491.67|14411.67|14490.44|14410.44|9
1725208710000|2024-09-01 16:38:30|14490.55|14410.55|14491.59|14411.59|14492.5|14412.5|14490.55|14410.55|10
1725208720000|2024-09-01 16:38:40|14491.61|14411.61|14491.42|14411.42|14491.69|14411.69|14491.42|14411.42|9
1725208730000|2024-09-01 16:38:50|14490.7|14410.7|14490.37|14410.37|14490.7|14410.7|14489.12|14409.12|10
1725208740000|2024-09-01 16:39:00|14490.39|14410.39|14491.62|14411.62|14491.66|14411.66|14490.39|14410.39|10
1725208750000|2024-09-01 16:39:10|14491.72|14411.72|14490.44|14410.44|14491.72|14411.72|14490.41|14410.41|10
1725208760000|2024-09-01 16:39:20|14490.58|14410.58|14489.63|14409.63|14490.58|14410.58|14489.63|14409.63|10
1725208770000|2024-09-01 16:39:30|14489.39|14409.39|14487.69|14407.69|14489.39|14409.39|14487.69|14407.69|10
1725208780000|2024-09-01 16:39:40|14487.68|14407.68|14487.42|14407.42|14487.68|14407.68|14487.42|14407.42|6
1725208790000|2024-09-01 16:39:50|14487.28|14407.28|14486.1|14406.1|14487.33|14407.33|14485.96|14405.96|10
1725208800000|2024-09-01 16:40:00|14486.13|14406.13|14484.79|14404.79|14486.13|14406.13|14483.82|14403.82|10
1725208810000|2024-09-01 16:40:10|14484.12|14404.12|14480.01|14400.01|14485.48|14405.48|14480.01|14400.01|10
1725208820000|2024-09-01 16:40:20|14479.96|14399.96|14481.57|14401.57|14481.67|14401.67|14479.73|14399.73|10
1725208830000|2024-09-01 16:40:30|14481.6|14401.6|14480.46|14400.46|14481.6|14401.6|14480.36|14400.36|10
1725208840000|2024-09-01 16:40:40|14480.21|14400.21|14480.3|14400.3|14480.42|14400.42|14480.2|14400.2|7
1725208850000|2024-09-01 16:40:50|14480.47|14400.47|14480.18|14400.18|14480.67|14400.67|14480.18|14400.18|9
1725208860000|2024-09-01 16:41:00|14480.28|14400.28|14479.75|14399.75|14480.92|14400.92|14478.95|14398.95|10
1725208870000|2024-09-01 16:41:10|14479.2|14399.2|14480.51|14400.51|14480.51|14400.51|14478.71|14398.71|10
1725208880000|2024-09-01 16:41:20|14481.04|14401.04|14483.11|14403.11|14483.11|14403.11|14480.94|14400.94|9
1725208890000|2024-09-01 16:41:30|14482.88|14402.88|14479.87|14399.87|14482.88|14402.88|14479.87|14399.87|10
1725208900000|2024-09-01 16:41:40|14479.89|14399.89|14479.85|14399.85|14480.22|14400.22|14479.3|14399.3|10
1725208910000|2024-09-01 16:41:50|14479.89|14399.89|14481.36|14401.36|14481.36|14401.36|14479.42|14399.42|10
1725208920000|2024-09-01 16:42:00|14481.38|14401.38|14480.81|14400.81|14481.8|14401.8|14480.81|14400.81|9
1725208930000|2024-09-01 16:42:10|14480.91|14400.91|14479.05|14399.05|14480.91|14400.91|14479.05|14399.05|9
1725208940000|2024-09-01 16:42:20|14478.92|14398.92|14478.82|14398.82|14478.92|14398.92|14477.4|14397.4|10
1725208950000|2024-09-01 16:42:30|14478.87|14398.87|14477.45|14397.45|14478.87|14398.87|14477.44|14397.44|8
1725208960000|2024-09-01 16:42:40|14477.28|14397.28|14476.22|14396.22|14477.45|14397.45|14476.22|14396.22|9
1725208970000|2024-09-01 16:42:50|14476.15|14396.15|14474.64|14394.64|14476.29|14396.29|14474.64|14394.64|10
1725208980000|2024-09-01 16:43:00|14474|14394|14471.84|14391.84|14474|14394|14471.84|14391.84|9
1725208990000|2024-09-01 16:43:10|14471.75|14391.75|14468.77|14388.77|14471.95|14391.95|14468.77|14388.77|8
1725209000000|2024-09-01 16:43:20|14468.54|14388.54|14466|14386|14468.54|14388.54|14466|14386|9
1725209010000|2024-09-01 16:43:30|14465.8|14385.8|14463.53|14383.53|14465.8|14385.8|14463.53|14383.53|10
1725209020000|2024-09-01 16:43:40|14462.3|14382.3|14460.38|14380.38|14462.3|14382.3|14459.91|14379.91|10
1725209030000|2024-09-01 16:43:50|14460.46|14380.46|14458.82|14378.82|14461.81|14381.81|14458.44|14378.44|10
1725209040000|2024-09-01 16:44:00|14459.01|14379.01|14458.43|14378.43|14459.09|14379.09|14458.43|14378.43|9
1725209050000|2024-09-01 16:44:10|14458.45|14378.45|14458.52|14378.52|14458.52|14378.52|14457.92|14377.92|10
1725209060000|2024-09-01 16:44:20|14458.81|14378.81|14458.56|14378.56|14459.04|14379.04|14458.56|14378.56|9
1725209070000|2024-09-01 16:44:30|14458.57|14378.57|14457.84|14377.84|14458.57|14378.57|14457.45|14377.45|10
1725209080000|2024-09-01 16:44:40|14457.96|14377.96|14461.18|14381.18|14461.18|14381.18|14457.86|14377.86|10
1725209090000|2024-09-01 16:44:50|14461.49|14381.49|14462.51|14382.51|14462.51|14382.51|14461.49|14381.49|7
1725209100000|2024-09-01 16:45:00|14462.76|14382.76|14462.81|14382.81|14462.85|14382.85|14462.53|14382.53|9
1725209110000|2024-09-01 16:45:10|14462.66|14382.66|14461.74|14381.74|14462.84|14382.84|14461.74|14381.74|10
1725209120000|2024-09-01 16:45:20|14461.78|14381.78|14460.84|14380.84|14461.8|14381.8|14460.84|14380.84|8
1725209130000|2024-09-01 16:45:30|14460.83|14380.83|14460.89|14380.89|14460.89|14380.89|14460.05|14380.05|10
1725209140000|2024-09-01 16:45:40|14460.88|14380.88|14459.49|14379.49|14460.88|14380.88|14459.49|14379.49|10
1725209150000|2024-09-01 16:45:50|14459.47|14379.47|14458.41|14378.41|14459.47|14379.47|14458.41|14378.41|9
1725209160000|2024-09-01 16:46:00|14458.4|14378.4|14457.6|14377.6|14458.43|14378.43|14457.6|14377.6|8
1725209170000|2024-09-01 16:46:10|14457.49|14377.49|14456.69|14376.69|14457.49|14377.49|14456.37|14376.37|10
1725209180000|2024-09-01 16:46:20|14456.88|14376.88|14456.62|14376.62|14456.88|14376.88|14456.59|14376.59|9
1725209190000|2024-09-01 16:46:30|14456.8|14376.8|14473.68|14393.68|14473.79|14393.79|14456.73|14376.73|9
1725209200000|2024-09-01 16:46:40|14473.28|14393.28|14472.61|14392.61|14473.38|14393.38|14472.61|14392.61|9
1725209210000|2024-09-01 16:46:50|14471.86|14391.86|14468.45|14388.45|14472.25|14392.25|14468.45|14388.45|10
1725209220000|2024-09-01 16:47:00|14468.33|14388.33|14465.58|14385.58|14468.33|14388.33|14465.42|14385.42|10
1725209230000|2024-09-01 16:47:10|14465.57|14385.57|14464.79|14384.79|14465.57|14385.57|14464.79|14384.79|9
1725209240000|2024-09-01 16:47:20|14464.76|14384.76|14464.65|14384.65|14464.81|14384.81|14464.65|14384.65|6
1725209250000|2024-09-01 16:47:30|14464.53|14384.53|14464.25|14384.25|14464.53|14384.53|14463.84|14383.84|9
1725209260000|2024-09-01 16:47:40|14464.41|14384.41|14466.55|14386.55|14466.57|14386.57|14464.41|14384.41|10
1725209270000|2024-09-01 16:47:50|14466.54|14386.54|14466.98|14386.98|14467.38|14387.38|14466.53|14386.53|10
1725209280000|2024-09-01 16:48:00|14467.11|14387.11|14466.64|14386.64|14467.39|14387.39|14466.55|14386.55|9
1725209290000|2024-09-01 16:48:10|14466.63|14386.63|14466.23|14386.23|14466.84|14386.84|14466.19|14386.19|10
1725209300000|2024-09-01 16:48:20|14466.21|14386.21|14466.54|14386.54|14466.54|14386.54|14465.91|14385.91|10
1725209310000|2024-09-01 16:48:30|14466.68|14386.68|14467.22|14387.22|14467.22|14387.22|14466.66|14386.66|9
1725209320000|2024-09-01 16:48:40|14467.32|14387.32|14467.37|14387.37|14468.35|14388.35|14467.04|14387.04|10
1725209330000|2024-09-01 16:48:50|14467.49|14387.49|14468.33|14388.33|14468.33|14388.33|14467.49|14387.49|9
1725209340000|2024-09-01 16:49:00|14468.91|14388.91|14474.45|14394.45|14474.45|14394.45|14468.91|14388.91|10
1725209350000|2024-09-01 16:49:10|14474.73|14394.73|14476.28|14396.28|14476.72|14396.72|14474.73|14394.73|10
1725209360000|2024-09-01 16:49:20|14476.33|14396.33|14476.92|14396.92|14477.51|14397.51|14476.28|14396.28|10
1725209370000|2024-09-01 16:49:30|14476.84|14396.84|14474.67|14394.67|14476.86|14396.86|14474.67|14394.67|10
1725209380000|2024-09-01 16:49:40|14474.56|14394.56|14474.14|14394.14|14474.56|14394.56|14474.01|14394.01|9
1725209390000|2024-09-01 16:49:50|14474.16|14394.16|14473.34|14393.34|14474.21|14394.21|14473.29|14393.29|9
1725209400000|2024-09-01 16:50:00|14473.33|14393.33|14473.34|14393.34|14473.77|14393.77|14473.32|14393.32|9
1725209410000|2024-09-01 16:50:10|14473.15|14393.15|14472.89|14392.89|14473.15|14393.15|14470.79|14390.79|10
1725209420000|2024-09-01 16:50:20|14473.32|14393.32|14473.67|14393.67|14474.06|14394.06|14473.32|14393.32|9
1725209430000|2024-09-01 16:50:30|14473.84|14393.84|14475.16|14395.16|14475.16|14395.16|14473.84|14393.84|10
1725209440000|2024-09-01 16:50:40|14475.35|14395.35|14475.43|14395.43|14475.71|14395.71|14474.9|14394.9|10
1725209450000|2024-09-01 16:50:50|14475.38|14395.38|14476.15|14396.15|14476.15|14396.15|14475.38|14395.38|10
1725209460000|2024-09-01 16:51:00|14476.18|14396.18|14475.35|14395.35|14476.43|14396.43|14475.29|14395.29|8
1725209470000|2024-09-01 16:51:10|14475.34|14395.34|14476.33|14396.33|14476.35|14396.35|14475.34|14395.34|10
1725209480000|2024-09-01 16:51:20|14476.32|14396.32|14477.51|14397.51|14477.52|14397.52|14476.32|14396.32|10
1725209490000|2024-09-01 16:51:30|14477.42|14397.42|14474.29|14394.29|14477.55|14397.55|14473.3|14393.3|10
1725209500000|2024-09-01 16:51:40|14474.8|14394.8|14476.09|14396.09|14476.23|14396.23|14474.8|14394.8|10
1725209510000|2024-09-01 16:51:50|14476.37|14396.37|14474.71|14394.71|14476.37|14396.37|14474.47|14394.47|10
1725209520000|2024-09-01 16:52:00|14474.76|14394.76|14477.53|14397.53|14477.53|14397.53|14474.76|14394.76|10
1725209530000|2024-09-01 16:52:10|14477.51|14397.51|14479.63|14399.63|14479.63|14399.63|14477.51|14397.51|9
1725209540000|2024-09-01 16:52:20|14480.13|14400.13|14482.36|14402.36|14482.68|14402.68|14480.13|14400.13|10
1725209550000|2024-09-01 16:52:30|14482.44|14402.44|14483.25|14403.25|14483.49|14403.49|14482.35|14402.35|10
1725209560000|2024-09-01 16:52:40|14483.29|14403.29|14481.53|14401.53|14483.3|14403.3|14481.53|14401.53|10
1725209570000|2024-09-01 16:52:50|14481.45|14401.45|14479.56|14399.56|14481.45|14401.45|14479.56|14399.56|10
1725209580000|2024-09-01 16:53:00|14479.41|14399.41|14481.13|14401.13|14481.13|14401.13|14479.32|14399.32|10
1725209590000|2024-09-01 16:53:10|14481.56|14401.56|14481.93|14401.93|14481.95|14401.95|14481.56|14401.56|9
1725209600000|2024-09-01 16:53:20|14481.96|14401.96|14482.9|14402.9|14482.92|14402.92|14481.96|14401.96|7
1725209610000|2024-09-01 16:53:30|14483.07|14403.07|14482.43|14402.43|14483.67|14403.67|14482.43|14402.43|10
1725209620000|2024-09-01 16:53:40|14482.41|14402.41|14482.14|14402.14|14482.41|14402.41|14482.14|14402.14|7
1725209630000|2024-09-01 16:53:50|14482.15|14402.15|14483.01|14403.01|14483.01|14403.01|14482.15|14402.15|7
1725209640000|2024-09-01 16:54:00|14482.86|14402.86|14483.21|14403.21|14483.21|14403.21|14482.58|14402.58|10
1725209650000|2024-09-01 16:54:10|14483.05|14403.05|14484.13|14404.13|14484.13|14404.13|14482.9|14402.9|10
1725209660000|2024-09-01 16:54:20|14484.09|14404.09|14485.32|14405.32|14485.32|14405.32|14483.64|14403.64|10
1725209670000|2024-09-01 16:54:30|14485.58|14405.58|14485.79|14405.79|14485.88|14405.88|14485.5|14405.5|9
1725209680000|2024-09-01 16:54:40|14485.54|14405.54|14484.99|14404.99|14485.54|14405.54|14484.99|14404.99|9
1725209690000|2024-09-01 16:54:50|14484.87|14404.87|14482.44|14402.44|14484.87|14404.87|14482.44|14402.44|10
1725209700000|2024-09-01 16:55:00|14482.49|14402.49|14482.07|14402.07|14482.64|14402.64|14481.05|14401.05|10
1725209710000|2024-09-01 16:55:10|14482.2|14402.2|14481.65|14401.65|14482.25|14402.25|14481.65|14401.65|10
1725209720000|2024-09-01 16:55:20|14481.4|14401.4|14482.07|14402.07|14482.07|14402.07|14481.35|14401.35|10
1725209730000|2024-09-01 16:55:30|14482.17|14402.17|14485.5|14405.5|14485.5|14405.5|14482.16|14402.16|10
1725209740000|2024-09-01 16:55:40|14485.55|14405.55|14485.92|14405.92|14485.98|14405.98|14485.54|14405.54|8
1725209750000|2024-09-01 16:55:50|14485.75|14405.75|14485.89|14405.89|14485.95|14405.95|14485.67|14405.67|9
1725209760000|2024-09-01 16:56:00|14485.82|14405.82|14486.09|14406.09|14486.22|14406.22|14485.82|14405.82|9
1725209770000|2024-09-01 16:56:10|14485.96|14405.96|14486.32|14406.32|14486.32|14406.32|14485.96|14405.96|9
1725209780000|2024-09-01 16:56:20|14486.4|14406.4|14487.24|14407.24|14487.24|14407.24|14486.23|14406.23|10
1725209790000|2024-09-01 16:56:30|14487.31|14407.31|14487.19|14407.19|14487.64|14407.64|14487.19|14407.19|9
1725209800000|2024-09-01 16:56:40|14487.12|14407.12|14487.96|14407.96|14488.12|14408.12|14487.08|14407.08|10
1725209810000|2024-09-01 16:56:50|14488.35|14408.35|14488.25|14408.25|14488.35|14408.35|14487.99|14407.99|8
1725209820000|2024-09-01 16:57:00|14489.54|14409.54|14489.9|14409.9|14490.45|14410.45|14489.54|14409.54|9
1725209830000|2024-09-01 16:57:10|14489.87|14409.87|14489.9|14409.9|14489.92|14409.92|14489.66|14409.66|9
1725209840000|2024-09-01 16:57:20|14489.89|14409.89|14490.69|14410.69|14490.69|14410.69|14489.89|14409.89|10
1725209850000|2024-09-01 16:57:30|14490.67|14410.67|14490.65|14410.65|14490.72|14410.72|14490.6|14410.6|6
1725209860000|2024-09-01 16:57:40|14490.59|14410.59|14491.08|14411.08|14491.08|14411.08|14489.87|14409.87|10
1725209870000|2024-09-01 16:57:50|14490.77|14410.77|14489.89|14409.89|14490.77|14410.77|14489.89|14409.89|8
1725209880000|2024-09-01 16:58:00|14489.37|14409.37|14486.64|14406.64|14489.37|14409.37|14486.64|14406.64|10
1725209890000|2024-09-01 16:58:10|14486.63|14406.63|14484.8|14404.8|14486.63|14406.63|14484.76|14404.76|10
1725209900000|2024-09-01 16:58:20|14484.81|14404.81|14483.13|14403.13|14484.81|14404.81|14483.08|14403.08|10
1725209910000|2024-09-01 16:58:30|14483.18|14403.18|14482.2|14402.2|14483.24|14403.24|14482.2|14402.2|10
1725209920000|2024-09-01 16:58:40|14482.19|14402.19|14481.52|14401.52|14484.11|14404.11|14480.82|14400.82|9
1725209930000|2024-09-01 16:58:50|14481.93|14401.93|14481.3|14401.3|14482.08|14402.08|14480.64|14400.64|10
1725209940000|2024-09-01 16:59:00|14481.28|14401.28|14482.22|14402.22|14482.57|14402.57|14481.23|14401.23|9
1725209950000|2024-09-01 16:59:10|14482.3|14402.3|14483.43|14403.43|14483.59|14403.59|14482.3|14402.3|9
1725209960000|2024-09-01 16:59:20|14483.29|14403.29|14481.45|14401.45|14483.29|14403.29|14481.45|14401.45|9
1725209970000|2024-09-01 16:59:30|14480.68|14400.68|14478.44|14398.44|14480.68|14400.68|14478.44|14398.44|9
1725209980000|2024-09-01 16:59:40|14478.34|14398.34|14476.71|14396.71|14478.39|14398.39|14476.6|14396.6|10
1725209990000|2024-09-01 16:59:50|14476.45|14396.45|14473.64|14393.64|14476.45|14396.45|14473.64|14393.64|8
1725210000000|2024-09-01 17:00:00|14473.46|14393.46|14473.2|14393.2|14473.54|14393.54|14473.09|14393.09|10
1725210010000|2024-09-01 17:00:10|14473.07|14393.07|14472.55|14392.55|14473.07|14393.07|14472.51|14392.51|7
1725210020000|2024-09-01 17:00:20|14472.49|14392.49|14465.67|14385.67|14472.68|14392.68|14465.67|14385.67|8
1725210030000|2024-09-01 17:00:30|14465.61|14385.61|14464.87|14384.87|14465.7|14385.7|14464.87|14384.87|10
1725210040000|2024-09-01 17:00:40|14464.62|14384.62|14465.31|14385.31|14465.36|14385.36|14464.15|14384.15|10
1725210050000|2024-09-01 17:00:50|14465.3|14385.3|14464.42|14384.42|14465.68|14385.68|14464.29|14384.29|9
1725210060000|2024-09-01 17:01:00|14464.37|14384.37|14466.29|14386.29|14466.29|14386.29|14464.37|14384.37|10
1725210070000|2024-09-01 17:01:10|14466.1|14386.1|14466.37|14386.37|14466.65|14386.65|14466.1|14386.1|9
1725210080000|2024-09-01 17:01:20|14466.34|14386.34|14466.43|14386.43|14466.54|14386.54|14466.34|14386.34|9
1725210090000|2024-09-01 17:01:30|14466.37|14386.37|14467.41|14387.41|14467.41|14387.41|14466.23|14386.23|9
1725210100000|2024-09-01 17:01:40|14467.75|14387.75|14467.73|14387.73|14467.75|14387.75|14467.38|14387.38|7
1725210110000|2024-09-01 17:01:50|14467.74|14387.74|14467.1|14387.1|14467.99|14387.99|14467.09|14387.09|9
1725210120000|2024-09-01 17:02:00|14466.85|14386.85|14464.21|14384.21|14466.85|14386.85|14464.21|14384.21|8
1725210130000|2024-09-01 17:02:10|14463.82|14383.82|14464.15|14384.15|14464.15|14384.15|14462.89|14382.89|9
1725210140000|2024-09-01 17:02:20|14464.14|14384.14|14465.16|14385.16|14465.16|14385.16|14464.14|14384.14|10
1725210150000|2024-09-01 17:02:30|14465.57|14385.57|14466.35|14386.35|14467.03|14387.03|14465.57|14385.57|10
1725210160000|2024-09-01 17:02:40|14466.18|14386.18|14467.28|14387.28|14467.39|14387.39|14465.72|14385.72|9
1725210170000|2024-09-01 17:02:50|14466.94|14386.94|14468.73|14388.73|14468.73|14388.73|14466.67|14386.67|10
1725210180000|2024-09-01 17:03:00|14468.8|14388.8|14470.11|14390.11|14470.11|14390.11|14468.79|14388.79|9
1725210190000|2024-09-01 17:03:10|14470.23|14390.23|14470.96|14390.96|14470.96|14390.96|14470.23|14390.23|10
1725210200000|2024-09-01 17:03:20|14470.86|14390.86|14472.47|14392.47|14472.47|14392.47|14470.79|14390.79|9
1725210210000|2024-09-01 17:03:30|14472.3|14392.3|14472.45|14392.45|14472.45|14392.45|14472.18|14392.18|10
1725210220000|2024-09-01 17:03:40|14472.59|14392.59|14472.51|14392.51|14472.66|14392.66|14472.37|14392.37|10
1725210230000|2024-09-01 17:03:50|14472.69|14392.69|14471.17|14391.17|14472.69|14392.69|14471.13|14391.13|10
1725210240000|2024-09-01 17:04:00|14471.36|14391.36|14470.29|14390.29|14471.36|14391.36|14469.86|14389.86|9
1725210250000|2024-09-01 17:04:10|14470.27|14390.27|14469.7|14389.7|14470.27|14390.27|14469.49|14389.49|10
1725210260000|2024-09-01 17:04:20|14469.98|14389.98|14470.63|14390.63|14470.63|14390.63|14469.67|14389.67|10
1725210270000|2024-09-01 17:04:30|14470.4|14390.4|14471.97|14391.97|14471.97|14391.97|14470.4|14390.4|10
1725210280000|2024-09-01 17:04:40|14471.9|14391.9|14472.38|14392.38|14472.38|14392.38|14471.64|14391.64|7
1725210290000|2024-09-01 17:04:50|14472.37|14392.37|14472.73|14392.73|14472.73|14392.73|14472.06|14392.06|10
1725210300000|2024-09-01 17:05:00|14472.94|14392.94|14473.25|14393.25|14473.34|14393.34|14472.77|14392.77|10
1725210310000|2024-09-01 17:05:10|14473.44|14393.44|14477.2|14397.2|14477.2|14397.2|14473.44|14393.44|8
1725210320000|2024-09-01 17:05:20|14477.41|14397.41|14485.33|14405.33|14485.35|14405.35|14477.41|14397.41|10
1725210330000|2024-09-01 17:05:30|14485.34|14405.34|14484.99|14404.99|14485.55|14405.55|14484.95|14404.95|9
1725210340000|2024-09-01 17:05:40|14484.95|14404.95|14484.95|14404.95|14485.32|14405.32|14484.93|14404.93|10
1725210350000|2024-09-01 17:05:50|14484.97|14404.97|14486.79|14406.79|14486.79|14406.79|14484.97|14404.97|10
1725210360000|2024-09-01 17:06:00|14486.82|14406.82|14488.64|14408.64|14488.64|14408.64|14486.82|14406.82|8
1725210370000|2024-09-01 17:06:10|14488.3|14408.3|14490.8|14410.8|14490.8|14410.8|14488.13|14408.13|10
1725210380000|2024-09-01 17:06:20|14490.49|14410.49|14490.16|14410.16|14491.15|14411.15|14490.16|14410.16|10
1725210390000|2024-09-01 17:06:30|14490.15|14410.15|14490.32|14410.32|14490.4|14410.4|14489.71|14409.71|10
1725210400000|2024-09-01 17:06:40|14490.37|14410.37|14490|14410|14490.39|14410.39|14489.82|14409.82|10
1725210410000|2024-09-01 17:06:50|14489.86|14409.86|14488.43|14408.43|14489.86|14409.86|14488.36|14408.36|10
1725210420000|2024-09-01 17:07:00|14488.45|14408.45|14486.82|14406.82|14488.45|14408.45|14486.77|14406.77|9
1725210430000|2024-09-01 17:07:10|14486.98|14406.98|14485.89|14405.89|14487.16|14407.16|14485.42|14405.42|10
1725210440000|2024-09-01 17:07:20|14487.14|14407.14|14490.35|14410.35|14490.35|14410.35|14487.14|14407.14|9
1725210450000|2024-09-01 17:07:30|14490.59|14410.59|14490.09|14410.09|14490.95|14410.95|14490.09|14410.09|10
1725210460000|2024-09-01 17:07:40|14490.23|14410.23|14489.9|14409.9|14490.23|14410.23|14489.8|14409.8|10
1725210470000|2024-09-01 17:07:50|14489.97|14409.97|14492|14412|14492|14412|14489.97|14409.97|10
1725210480000|2024-09-01 17:08:00|14491.75|14411.75|14491.74|14411.74|14491.84|14411.84|14491.6|14411.6|8
1725210490000|2024-09-01 17:08:10|14491.73|14411.73|14492.14|14412.14|14492.15|14412.15|14491.73|14411.73|5
1725210500000|2024-09-01 17:08:20|14492.54|14412.54|14493.34|14413.34|14493.34|14413.34|14492.54|14412.54|8
1725210510000|2024-09-01 17:08:30|14493.36|14413.36|14493.61|14413.61|14493.68|14413.68|14493.2|14413.2|10
1725210520000|2024-09-01 17:08:40|14493.84|14413.84|14493.75|14413.75|14493.94|14413.94|14493.42|14413.42|9
1725210530000|2024-09-01 17:08:50|14493.62|14413.62|14493.25|14413.25|14493.62|14413.62|14493.2|14413.2|9
1725210540000|2024-09-01 17:09:00|14493.17|14413.17|14493.15|14413.15|14493.35|14413.35|14493.15|14413.15|8
1725210550000|2024-09-01 17:09:10|14493.18|14413.18|14491.66|14411.66|14493.25|14413.25|14491.66|14411.66|9
1725210560000|2024-09-01 17:09:20|14492.04|14412.04|14493.38|14413.38|14493.41|14413.41|14492.04|14412.04|9
1725210570000|2024-09-01 17:09:30|14493.42|14413.42|14493.83|14413.83|14493.88|14413.88|14493.42|14413.42|8
1725210580000|2024-09-01 17:09:40|14493.84|14413.84|14493.97|14413.97|14493.97|14413.97|14493.78|14413.78|5
1725210590000|2024-09-01 17:09:50|14493.99|14413.99|14494|14414|14494.18|14414.18|14493.72|14413.72|7
1725210600000|2024-09-01 17:10:00|14494.01|14414.01|14496.53|14416.53|14496.53|14416.53|14494.01|14414.01|10
1725210610000|2024-09-01 17:10:10|14496.56|14416.56|14496.66|14416.66|14496.66|14416.66|14496.5|14416.5|7
1725210620000|2024-09-01 17:10:20|14496.97|14416.97|14497.77|14417.77|14497.94|14417.94|14496.97|14416.97|9
1725210630000|2024-09-01 17:10:30|14497.72|14417.72|14496.38|14416.38|14497.78|14417.78|14496.38|14416.38|10
1725210640000|2024-09-01 17:10:40|14496.26|14416.26|14494.57|14414.57|14496.26|14416.26|14494.57|14414.57|10
1725210650000|2024-09-01 17:10:50|14494.29|14414.29|14490.37|14410.37|14494.29|14414.29|14490.37|14410.37|10
1725210660000|2024-09-01 17:11:00|14490.24|14410.24|14487.81|14407.81|14490.24|14410.24|14487.81|14407.81|10
1725210670000|2024-09-01 17:11:10|14487.78|14407.78|14486.94|14406.94|14487.78|14407.78|14486.94|14406.94|10
1725210680000|2024-09-01 17:11:20|14486.76|14406.76|14487.39|14407.39|14487.82|14407.82|14486.76|14406.76|10
1725210690000|2024-09-01 17:11:30|14487.47|14407.47|14489.25|14409.25|14489.37|14409.37|14487.47|14407.47|10
1725210700000|2024-09-01 17:11:40|14489.26|14409.26|14490.29|14410.29|14490.29|14410.29|14489.26|14409.26|9
1725210710000|2024-09-01 17:11:50|14490.26|14410.26|14490.55|14410.55|14490.55|14410.55|14490.26|14410.26|9
1725210720000|2024-09-01 17:12:00|14490.54|14410.54|14489.8|14409.8|14490.54|14410.54|14489.72|14409.72|10
1725210730000|2024-09-01 17:12:10|14489.02|14409.02|14489.04|14409.04|14489.19|14409.19|14488.1|14408.1|10
1725210740000|2024-09-01 17:12:20|14489.12|14409.12|14489.07|14409.07|14489.17|14409.17|14488.95|14408.95|10
1725210750000|2024-09-01 17:12:30|14489.02|14409.02|14488.6|14408.6|14489.02|14409.02|14488.6|14408.6|8
1725210760000|2024-09-01 17:12:40|14489.3|14409.3|14489.99|14409.99|14490.1|14410.1|14489.3|14409.3|9
1725210770000|2024-09-01 17:12:50|14489.85|14409.85|14489.95|14409.95|14489.95|14409.95|14489.85|14409.85|5
1725210780000|2024-09-01 17:13:00|14489.94|14409.94|14488.56|14408.56|14489.98|14409.98|14488.56|14408.56|9
1725210790000|2024-09-01 17:13:10|14488.55|14408.55|14489.65|14409.65|14489.65|14409.65|14488.55|14408.55|9
1725210800000|2024-09-01 17:13:20|14489.66|14409.66|14487.71|14407.71|14489.67|14409.67|14487.71|14407.71|9
1725210810000|2024-09-01 17:13:30|14488.11|14408.11|14487.28|14407.28|14488.41|14408.41|14487.28|14407.28|9
1725210820000|2024-09-01 17:13:40|14487.27|14407.27|14485.87|14405.87|14487.27|14407.27|14485.87|14405.87|10
1725210830000|2024-09-01 17:13:50|14485.73|14405.73|14483.35|14403.35|14485.73|14405.73|14483.35|14403.35|10
1725210840000|2024-09-01 17:14:00|14483.05|14403.05|14481.89|14401.89|14483.05|14403.05|14481.65|14401.65|10
1725210850000|2024-09-01 17:14:10|14482.29|14402.29|14483.11|14403.11|14483.11|14403.11|14482.29|14402.29|9
1725210860000|2024-09-01 17:14:20|14483.14|14403.14|14485.48|14405.48|14485.48|14405.48|14483.14|14403.14|10
1725210870000|2024-09-01 17:14:30|14485.62|14405.62|14485.33|14405.33|14485.98|14405.98|14485.33|14405.33|10
1725210880000|2024-09-01 17:14:40|14485.28|14405.28|14485.23|14405.23|14485.28|14405.28|14485.18|14405.18|8
1725210890000|2024-09-01 17:14:50|14485.24|14405.24|14484.78|14404.78|14485.25|14405.25|14484.78|14404.78|8
1725210900000|2024-09-01 17:15:00|14484.65|14404.65|14486.01|14406.01|14486.01|14406.01|14484.65|14404.65|9
1725210910000|2024-09-01 17:15:10|14486.04|14406.04|14485.46|14405.46|14486.06|14406.06|14485.46|14405.46|10
1725210920000|2024-09-01 17:15:20|14485.61|14405.61|14484.69|14404.69|14485.61|14405.61|14484.46|14404.46|9
1725210930000|2024-09-01 17:15:30|14484.66|14404.66|14481.05|14401.05|14484.66|14404.66|14481.05|14401.05|10
1725210940000|2024-09-01 17:15:40|14479.94|14399.94|14479.82|14399.82|14479.94|14399.94|14479.68|14399.68|9
1725210950000|2024-09-01 17:15:50|14479.84|14399.84|14479.71|14399.71|14479.85|14399.85|14479.42|14399.42|8
1725210960000|2024-09-01 17:16:00|14479.75|14399.75|14477.75|14397.75|14479.93|14399.93|14477.75|14397.75|10
1725210970000|2024-09-01 17:16:10|14477.58|14397.58|14477.44|14397.44|14477.58|14397.58|14477.3|14397.3|10
1725210980000|2024-09-01 17:16:20|14477.81|14397.81|14475.73|14395.73|14477.81|14397.81|14475.73|14395.73|10
1725210990000|2024-09-01 17:16:30|14475.76|14395.76|14473.53|14393.53|14475.77|14395.77|14473.53|14393.53|10
1725211000000|2024-09-01 17:16:40|14473.51|14393.51|14472.12|14392.12|14473.9|14393.9|14472.12|14392.12|8
1725211010000|2024-09-01 17:16:50|14472|14392|14469.5|14389.5|14472|14392|14469.5|14389.5|10
1725211020000|2024-09-01 17:17:00|14469.02|14389.02|14465.94|14385.94|14469.02|14389.02|14465.94|14385.94|10
1725211030000|2024-09-01 17:17:10|14465.19|14385.19|14464.38|14384.38|14465.19|14385.19|14464.01|14384.01|10
1725211040000|2024-09-01 17:17:20|14464.4|14384.4|14463.89|14383.89|14464.4|14384.4|14463.89|14383.89|8
1725211050000|2024-09-01 17:17:30|14464.07|14384.07|14464.65|14384.65|14465.01|14385.01|14464.07|14384.07|9
1725211060000|2024-09-01 17:17:40|14464.72|14384.72|14462.76|14382.76|14464.72|14384.72|14462.67|14382.67|9
1725211070000|2024-09-01 17:17:50|14462.57|14382.57|14455.81|14375.81|14462.57|14382.57|14455.81|14375.81|10
1725211080000|2024-09-01 17:18:00|14455.65|14375.65|14454.3|14374.3|14455.65|14375.65|14454.3|14374.3|10
1725211090000|2024-09-01 17:18:10|14454.35|14374.35|14451.56|14371.56|14454.35|14374.35|14450.79|14370.79|9
1725211100000|2024-09-01 17:18:20|14451.43|14371.43|14450.66|14370.66|14451.47|14371.47|14450.66|14370.66|9
1725211110000|2024-09-01 17:18:30|14450.79|14370.79|14451.1|14371.1|14451.1|14371.1|14450.58|14370.58|8
1725211120000|2024-09-01 17:18:40|14451.4|14371.4|14451.85|14371.85|14452.18|14372.18|14451.4|14371.4|10
1725211130000|2024-09-01 17:18:50|14451.71|14371.71|14449.83|14369.83|14451.89|14371.89|14449.83|14369.83|10
1725211140000|2024-09-01 17:19:00|14449.67|14369.67|14449.93|14369.93|14449.93|14369.93|14449.4|14369.4|10
1725211150000|2024-09-01 17:19:10|14449.72|14369.72|14449.02|14369.02|14449.72|14369.72|14448.98|14368.98|9
1725211160000|2024-09-01 17:19:20|14449.04|14369.04|14448.3|14368.3|14449.04|14369.04|14448.15|14368.15|8
1725211170000|2024-09-01 17:19:30|14448.37|14368.37|14446.71|14366.71|14448.57|14368.57|14446.71|14366.71|10
1725211180000|2024-09-01 17:19:40|14446.02|14366.02|14444.58|14364.58|14446.02|14366.02|14444.56|14364.56|8
1725211190000|2024-09-01 17:19:50|14444.59|14364.59|14442.68|14362.68|14444.59|14364.59|14442.22|14362.22|9
1725211200000|2024-09-01 17:20:00|14442.3|14362.3|14443|14363|14443|14363|14441.57|14361.57|9
1725211210000|2024-09-01 17:20:10|14442.86|14362.86|14444.98|14364.98|14444.98|14364.98|14442.86|14362.86|10
1725211220000|2024-09-01 17:20:20|14445.25|14365.25|14445.21|14365.21|14445.55|14365.55|14445.21|14365.21|10
1725211230000|2024-09-01 17:20:30|14445.19|14365.19|14444.65|14364.65|14445.31|14365.31|14444.27|14364.27|9
1725211240000|2024-09-01 17:20:40|14444.57|14364.57|14442.91|14362.91|14444.57|14364.57|14442.91|14362.91|10
1725211250000|2024-09-01 17:20:50|14441.96|14361.96|14435.37|14355.37|14441.96|14361.96|14435.37|14355.37|9
1725211260000|2024-09-01 17:21:00|14435.39|14355.39|14426.5|14346.5|14435.39|14355.39|14426.5|14346.5|10
1725211270000|2024-09-01 17:21:10|14426.44|14346.44|14425.99|14345.99|14426.85|14346.85|14425.99|14345.99|10
1725211280000|2024-09-01 17:21:20|14425.94|14345.94|14420.18|14340.18|14425.94|14345.94|14420.18|14340.18|10
1725211290000|2024-09-01 17:21:30|14419.81|14339.81|14408.29|14328.29|14419.81|14339.81|14408.29|14328.29|10
1725211300000|2024-09-01 17:21:40|14408.47|14328.47|14406.28|14326.28|14408.5|14328.5|14406.28|14326.28|10
1725211310000|2024-09-01 17:21:50|14406.19|14326.19|14404.77|14324.77|14406.19|14326.19|14404.72|14324.72|10
1725211320000|2024-09-01 17:22:00|14404.72|14324.72|14397.96|14317.96|14404.72|14324.72|14397.96|14317.96|10
1725211330000|2024-09-01 17:22:10|14397.56|14317.56|14397.9|14317.9|14398.12|14318.12|14395.99|14315.99|10
1725211340000|2024-09-01 17:22:20|14397.8|14317.8|14395.76|14315.76|14398.07|14318.07|14395.76|14315.76|10
1725211350000|2024-09-01 17:22:30|14395.82|14315.82|14397.47|14317.47|14397.47|14317.47|14395.53|14315.53|10
1725211360000|2024-09-01 17:22:40|14397.11|14317.11|14399.64|14319.64|14399.64|14319.64|14397.04|14317.04|10
1725211370000|2024-09-01 17:22:50|14399.9|14319.9|14402.25|14322.25|14403.24|14323.24|14399.9|14319.9|10
1725211380000|2024-09-01 17:23:00|14402.34|14322.34|14401.2|14321.2|14402.44|14322.44|14401.2|14321.2|10
1725211390000|2024-09-01 17:23:10|14400.65|14320.65|14403.59|14323.59|14403.59|14323.59|14400.65|14320.65|10
1725211400000|2024-09-01 17:23:20|14403.8|14323.8|14402.23|14322.23|14404.53|14324.53|14402.23|14322.23|10
1725211410000|2024-09-01 17:23:30|14401.81|14321.81|14400.55|14320.55|14402.23|14322.23|14400.55|14320.55|10
1725211420000|2024-09-01 17:23:40|14400.78|14320.78|14401.85|14321.85|14401.85|14321.85|14400.68|14320.68|10
1725211430000|2024-09-01 17:23:50|14401.78|14321.78|14402.87|14322.87|14402.87|14322.87|14401.78|14321.78|10
1725211440000|2024-09-01 17:24:00|14402.95|14322.95|14403.23|14323.23|14403.66|14323.66|14402.95|14322.95|9
1725211450000|2024-09-01 17:24:10|14403.31|14323.31|14402.49|14322.49|14403.42|14323.42|14402.29|14322.29|10
1725211460000|2024-09-01 17:24:20|14402.01|14322.01|14396.04|14316.04|14402.01|14322.01|14396.04|14316.04|10
1725211470000|2024-09-01 17:24:30|14393.8|14313.8|14394.72|14314.72|14395.4|14315.4|14393.45|14313.45|10
1725211480000|2024-09-01 17:24:40|14393.98|14313.98|14393.26|14313.26|14394.85|14314.85|14393.26|14313.26|10
1725211490000|2024-09-01 17:24:50|14393.25|14313.25|14396.28|14316.28|14396.28|14316.28|14393.25|14313.25|9
1725211500000|2024-09-01 17:25:00|14396.26|14316.26|14397.76|14317.76|14397.76|14317.76|14396.26|14316.26|10
1725211510000|2024-09-01 17:25:10|14397.79|14317.79|14399.25|14319.25|14399.25|14319.25|14397.45|14317.45|9
1725211520000|2024-09-01 17:25:20|14399.63|14319.63|14396.7|14316.7|14399.63|14319.63|14396.43|14316.43|9
1725211530000|2024-09-01 17:25:30|14397.82|14317.82|14397.89|14317.89|14399.35|14319.35|14397.82|14317.82|10
1725211540000|2024-09-01 17:25:40|14397.97|14317.97|14398.2|14318.2|14398.2|14318.2|14397.22|14317.22|10
1725211550000|2024-09-01 17:25:50|14398.02|14318.02|14399.69|14319.69|14399.77|14319.77|14398.02|14318.02|9
1725211560000|2024-09-01 17:26:00|14399.85|14319.85|14402.07|14322.07|14402.07|14322.07|14399.84|14319.84|10
1725211570000|2024-09-01 17:26:10|14402.05|14322.05|14402.17|14322.17|14402.4|14322.4|14402.05|14322.05|10
1725211580000|2024-09-01 17:26:20|14402.21|14322.21|14402.27|14322.27|14402.27|14322.27|14400.42|14320.42|10
1725211590000|2024-09-01 17:26:30|14402.3|14322.3|14403.52|14323.52|14403.57|14323.57|14402.3|14322.3|9
1725211600000|2024-09-01 17:26:40|14403.61|14323.61|14404.48|14324.48|14404.48|14324.48|14403.61|14323.61|10
1725211610000|2024-09-01 17:26:50|14404.06|14324.06|14403.65|14323.65|14404.06|14324.06|14403.65|14323.65|10
1725211620000|2024-09-01 17:27:00|14403.61|14323.61|14403.51|14323.51|14403.98|14323.98|14403.44|14323.44|9
1725211630000|2024-09-01 17:27:10|14403.54|14323.54|14404.44|14324.44|14404.44|14324.44|14403.17|14323.17|10
1725211640000|2024-09-01 17:27:20|14404.24|14324.24|14408.71|14328.71|14408.71|14328.71|14404.24|14324.24|10
1725211650000|2024-09-01 17:27:30|14408.24|14328.24|14409.55|14329.55|14409.92|14329.92|14407.61|14327.61|10
1725211660000|2024-09-01 17:27:40|14409.49|14329.49|14409.49|14329.49|14409.55|14329.55|14409.3|14329.3|7
1725211670000|2024-09-01 17:27:50|14409.27|14329.27|14411.19|14331.19|14411.19|14331.19|14409.22|14329.22|10
1725211680000|2024-09-01 17:28:00|14411.33|14331.33|14413.38|14333.38|14413.38|14333.38|14411.33|14331.33|10
1725211690000|2024-09-01 17:28:10|14413.52|14333.52|14416.04|14336.04|14416.04|14336.04|14413.52|14333.52|9
1725211700000|2024-09-01 17:28:20|14416.3|14336.3|14415.38|14335.38|14416.3|14336.3|14415.38|14335.38|10
1725211710000|2024-09-01 17:28:30|14415.37|14335.37|14411.67|14331.67|14415.37|14335.37|14411.67|14331.67|10
1725211720000|2024-09-01 17:28:40|14410.75|14330.75|14401.89|14321.89|14410.75|14330.75|14401.89|14321.89|10
1725211730000|2024-09-01 17:28:50|14401.82|14321.82|14401.34|14321.34|14401.82|14321.82|14401.34|14321.34|9
1725211740000|2024-09-01 17:29:00|14401.32|14321.32|14397.21|14317.21|14401.32|14321.32|14396.59|14316.59|10
1725211750000|2024-09-01 17:29:10|14397.49|14317.49|14394.26|14314.26|14397.82|14317.82|14394.18|14314.18|10
1725211760000|2024-09-01 17:29:20|14394.44|14314.44|14395.09|14315.09|14395.09|14315.09|14393.96|14313.96|10
1725211770000|2024-09-01 17:29:30|14396.26|14316.26|14394.4|14314.4|14396.5|14316.5|14394.4|14314.4|10
1725211780000|2024-09-01 17:29:40|14394.2|14314.2|14395.01|14315.01|14395.01|14315.01|14393.94|14313.94|9
1725211790000|2024-09-01 17:29:50|14395.04|14315.04|14397.67|14317.67|14397.67|14317.67|14395.04|14315.04|10
1725211800000|2024-09-01 17:30:00|14397.82|14317.82|14397.73|14317.73|14398.28|14318.28|14397.6|14317.6|10
1725211810000|2024-09-01 17:30:10|14398.71|14318.71|14400.1|14320.1|14400.1|14320.1|14398.71|14318.71|9
1725211820000|2024-09-01 17:30:20|14400.24|14320.24|14398.6|14318.6|14400.32|14320.32|14398.6|14318.6|10
1725211830000|2024-09-01 17:30:30|14397.89|14317.89|14393.52|14313.52|14397.89|14317.89|14393.52|14313.52|10
1725211840000|2024-09-01 17:30:40|14393.37|14313.37|14389.91|14309.91|14393.37|14313.37|14389.84|14309.84|10
1725211850000|2024-09-01 17:30:50|14388.73|14308.73|14382.23|14302.23|14388.73|14308.73|14381.66|14301.66|10
1725211860000|2024-09-01 17:31:00|14382.66|14302.66|14383.43|14303.43|14384.09|14304.09|14382.52|14302.52|9
1725211870000|2024-09-01 17:31:10|14383.03|14303.03|14386.38|14306.38|14386.38|14306.38|14383.03|14303.03|10
1725211880000|2024-09-01 17:31:20|14386.81|14306.81|14386.69|14306.69|14386.96|14306.96|14386.15|14306.15|10
1725211890000|2024-09-01 17:31:30|14386.66|14306.66|14384.28|14304.28|14387.83|14307.83|14384.28|14304.28|10
1725211900000|2024-09-01 17:31:40|14384.35|14304.35|14384.23|14304.23|14384.73|14304.73|14383.87|14303.87|9
1725211910000|2024-09-01 17:31:50|14384.46|14304.46|14384.59|14304.59|14384.59|14304.59|14384.28|14304.28|10
1725211920000|2024-09-01 17:32:00|14384.95|14304.95|14386.94|14306.94|14386.94|14306.94|14384.95|14304.95|10
1725211930000|2024-09-01 17:32:10|14386.32|14306.32|14383.86|14303.86|14386.34|14306.34|14383.62|14303.62|10
1725211940000|2024-09-01 17:32:20|14383.93|14303.93|14385.69|14305.69|14385.69|14305.69|14383.93|14303.93|10
1725211950000|2024-09-01 17:32:30|14386.04|14306.04|14383.56|14303.56|14386.04|14306.04|14383.56|14303.56|9
1725211960000|2024-09-01 17:32:40|14383.53|14303.53|14382.25|14302.25|14383.53|14303.53|14382.25|14302.25|10
1725211970000|2024-09-01 17:32:50|14382.11|14302.11|14380.88|14300.88|14382.28|14302.28|14380.88|14300.88|10
1725211980000|2024-09-01 17:33:00|14380.94|14300.94|14379.64|14299.64|14381.36|14301.36|14379.64|14299.64|9
1725211990000|2024-09-01 17:33:10|14379.85|14299.85|14380.3|14300.3|14380.3|14300.3|14379.54|14299.54|8
1725212000000|2024-09-01 17:33:20|14380.35|14300.35|14380.92|14300.92|14380.98|14300.98|14380.35|14300.35|10
1725212010000|2024-09-01 17:33:30|14380.77|14300.77|14381.68|14301.68|14381.97|14301.97|14380.77|14300.77|10
1725212020000|2024-09-01 17:33:40|14381.67|14301.67|14381.36|14301.36|14381.73|14301.73|14380.45|14300.45|9
1725212030000|2024-09-01 17:33:50|14382.48|14302.48|14384.12|14304.12|14384.12|14304.12|14382.48|14302.48|10
1725212040000|2024-09-01 17:34:00|14384.29|14304.29|14386.94|14306.94|14387.16|14307.16|14384.29|14304.29|10
1725212050000|2024-09-01 17:34:10|14387.13|14307.13|14388.36|14308.36|14389|14309|14387.1|14307.1|10
1725212060000|2024-09-01 17:34:20|14388.31|14308.31|14382.57|14302.57|14388.31|14308.31|14382.57|14302.57|9
1725212070000|2024-09-01 17:34:30|14382.47|14302.47|14381.82|14301.82|14382.47|14302.47|14381.15|14301.15|9
1725212080000|2024-09-01 17:34:40|14382.66|14302.66|14382.81|14302.81|14383.29|14303.29|14382.55|14302.55|10
1725212090000|2024-09-01 17:34:50|14382.82|14302.82|14382.42|14302.42|14382.82|14302.82|14382.22|14302.22|10
1725212100000|2024-09-01 17:35:00|14382.61|14302.61|14382.97|14302.97|14383.3|14303.3|14382.46|14302.46|10
1725212110000|2024-09-01 17:35:10|14383.19|14303.19|14384.57|14304.57|14384.93|14304.93|14383.19|14303.19|10
1725212120000|2024-09-01 17:35:20|14384.9|14304.9|14385.89|14305.89|14385.89|14305.89|14384.7|14304.7|10
1725212130000|2024-09-01 17:35:30|14385.27|14305.27|14395.45|14315.45|14396.12|14316.12|14385.27|14305.27|10
1725212140000|2024-09-01 17:35:40|14395.08|14315.08|14394.19|14314.19|14395.54|14315.54|14394.19|14314.19|10
1725212150000|2024-09-01 17:35:50|14393.71|14313.71|14393.58|14313.58|14393.71|14313.71|14393.33|14313.33|10
1725212160000|2024-09-01 17:36:00|14393.84|14313.84|14395.91|14315.91|14395.91|14315.91|14393.84|14313.84|10
1725212170000|2024-09-01 17:36:10|14396.26|14316.26|14400.51|14320.51|14400.51|14320.51|14396.26|14316.26|10
1725212180000|2024-09-01 17:36:20|14401.31|14321.31|14409.31|14329.31|14409.31|14329.31|14401.31|14321.31|10
1725212190000|2024-09-01 17:36:30|14409.79|14329.79|14408.18|14328.18|14409.88|14329.88|14408.18|14328.18|10
1725212200000|2024-09-01 17:36:40|14408.09|14328.09|14407.15|14327.15|14408.1|14328.1|14407.15|14327.15|9
1725212210000|2024-09-01 17:36:50|14407.38|14327.38|14405.28|14325.28|14407.38|14327.38|14405.28|14325.28|9
1725212220000|2024-09-01 17:37:00|14404.74|14324.74|14405.72|14325.72|14405.73|14325.73|14404.43|14324.43|10
1725212230000|2024-09-01 17:37:10|14405.79|14325.79|14406.79|14326.79|14406.79|14326.79|14405.79|14325.79|9
1725212240000|2024-09-01 17:37:20|14407.21|14327.21|14410.29|14330.29|14410.29|14330.29|14407.21|14327.21|10
1725212250000|2024-09-01 17:37:30|14410.5|14330.5|14411.53|14331.53|14411.8|14331.8|14410.5|14330.5|10
1725212260000|2024-09-01 17:37:40|14411.76|14331.76|14411.61|14331.61|14411.88|14331.88|14411.31|14331.31|10
1725212270000|2024-09-01 17:37:50|14411.54|14331.54|14411.49|14331.49|14411.54|14331.54|14411.19|14331.19|9
1725212280000|2024-09-01 17:38:00|14411.47|14331.47|14411.91|14331.91|14412.19|14332.19|14411.23|14331.23|10
1725212290000|2024-09-01 17:38:10|14411.9|14331.9|14412.83|14332.83|14413|14333|14411.9|14331.9|9
1725212300000|2024-09-01 17:38:20|14413.24|14333.24|14413.56|14333.56|14413.65|14333.65|14413.2|14333.2|9
1725212310000|2024-09-01 17:38:30|14413.63|14333.63|14415.02|14335.02|14415.02|14335.02|14413.63|14333.63|10
1725212320000|2024-09-01 17:38:40|14415.42|14335.42|14415.05|14335.05|14415.7|14335.7|14415|14335|10
1725212330000|2024-09-01 17:38:50|14414.54|14334.54|14413.76|14333.76|14414.54|14334.54|14413.51|14333.51|10
1725212340000|2024-09-01 17:39:00|14413.83|14333.83|14413.45|14333.45|14413.86|14333.86|14413.34|14333.34|9
1725212350000|2024-09-01 17:39:10|14413.32|14333.32|14418.17|14338.17|14418.42|14338.42|14413.06|14333.06|7
1725212360000|2024-09-01 17:39:20|14418.15|14338.15|14416.82|14336.82|14418.45|14338.45|14416.82|14336.82|10
1725212370000|2024-09-01 17:39:30|14416.4|14336.4|14412.49|14332.49|14416.59|14336.59|14412.49|14332.49|10
1725212380000|2024-09-01 17:39:40|14412.37|14332.37|14408.69|14328.69|14412.37|14332.37|14408.69|14328.69|9
1725212390000|2024-09-01 17:39:50|14408.04|14328.04|14410.21|14330.21|14410.21|14330.21|14407.89|14327.89|10
1725212400000|2024-09-01 17:40:00|14410.22|14330.22|14412.04|14332.04|14412.05|14332.05|14410.1|14330.1|9
1725212410000|2024-09-01 17:40:10|14412.19|14332.19|14413.77|14333.77|14413.77|14333.77|14412.19|14332.19|9
1725212420000|2024-09-01 17:40:20|14413.76|14333.76|14415.74|14335.74|14415.74|14335.74|14413.76|14333.76|7
1725212430000|2024-09-01 17:40:30|14415.98|14335.98|14404.32|14324.32|14415.98|14335.98|14404.32|14324.32|10
1725212440000|2024-09-01 17:40:40|14404.23|14324.23|14404.58|14324.58|14404.72|14324.72|14404.1|14324.1|10
1725212450000|2024-09-01 17:40:50|14404.43|14324.43|14402.81|14322.81|14404.43|14324.43|14402.81|14322.81|10
1725212460000|2024-09-01 17:41:00|14402.75|14322.75|14403.7|14323.7|14403.99|14323.99|14402.75|14322.75|10
1725212470000|2024-09-01 17:41:10|14402.71|14322.71|14401.69|14321.69|14402.71|14322.71|14401.27|14321.27|10
1725212480000|2024-09-01 17:41:20|14402.47|14322.47|14403.98|14323.98|14404|14324|14402.47|14322.47|10
1725212490000|2024-09-01 17:41:30|14404.43|14324.43|14405.59|14325.59|14405.59|14325.59|14404.38|14324.38|10
1725212500000|2024-09-01 17:41:40|14405.96|14325.96|14407.04|14327.04|14407.04|14327.04|14405.96|14325.96|10
1725212510000|2024-09-01 17:41:50|14407.07|14327.07|14409.17|14329.17|14409.17|14329.17|14407.07|14327.07|10
1725212520000|2024-09-01 17:42:00|14409.22|14329.22|14410.21|14330.21|14410.64|14330.64|14409.22|14329.22|8
1725212530000|2024-09-01 17:42:10|14410.18|14330.18|14419.93|14339.93|14419.93|14339.93|14408.98|14328.98|10
1725212540000|2024-09-01 17:42:20|14420.3|14340.3|14418.72|14338.72|14420.47|14340.47|14418.72|14338.72|10
1725212550000|2024-09-01 17:42:30|14418.52|14338.52|14418.16|14338.16|14418.52|14338.52|14417.71|14337.71|9
1725212560000|2024-09-01 17:42:40|14418.07|14338.07|14417.55|14337.55|14418.07|14338.07|14417.51|14337.51|10
1725212570000|2024-09-01 17:42:50|14417.84|14337.84|14419.66|14339.66|14419.66|14339.66|14417.84|14337.84|10
1725212580000|2024-09-01 17:43:00|14419.83|14339.83|14410.01|14330.01|14419.83|14339.83|14410.01|14330.01|10
1725212590000|2024-09-01 17:43:10|14408.47|14328.47|14397.92|14317.92|14408.47|14328.47|14397.7|14317.7|10
1725212600000|2024-09-01 17:43:20|14397.99|14317.99|14398.77|14318.77|14398.77|14318.77|14397.99|14317.99|10
1725212610000|2024-09-01 17:43:30|14398.84|14318.84|14399.04|14319.04|14399.29|14319.29|14398.68|14318.68|10
1725212620000|2024-09-01 17:43:40|14399|14319|14399.53|14319.53|14399.53|14319.53|14398.51|14318.51|10
1725212630000|2024-09-01 17:43:50|14399.52|14319.52|14400.05|14320.05|14400.1|14320.1|14399.24|14319.24|10
1725212640000|2024-09-01 17:44:00|14400.06|14320.06|14399.51|14319.51|14400.06|14320.06|14399.51|14319.51|10
1725212650000|2024-09-01 17:44:10|14399.45|14319.45|14400.15|14320.15|14400.31|14320.31|14399.23|14319.23|10
1725212660000|2024-09-01 17:44:20|14400.1|14320.1|14404.79|14324.79|14404.79|14324.79|14400.07|14320.07|9
1725212670000|2024-09-01 17:44:30|14405.55|14325.55|14403.03|14323.03|14405.55|14325.55|14403.03|14323.03|7
1725212680000|2024-09-01 17:44:40|14403.14|14323.14|14403.7|14323.7|14403.7|14323.7|14402.83|14322.83|10
1725212690000|2024-09-01 17:44:50|14403.74|14323.74|14404.79|14324.79|14404.79|14324.79|14403.74|14323.74|10
1725212700000|2024-09-01 17:45:00|14405.48|14325.48|14404.39|14324.39|14406.09|14326.09|14404.39|14324.39|10
1725212710000|2024-09-01 17:45:10|14404.28|14324.28|14403.28|14323.28|14404.28|14324.28|14403.28|14323.28|10
1725212720000|2024-09-01 17:45:20|14403.04|14323.04|14401.66|14321.66|14403.04|14323.04|14401.66|14321.66|10
1725212730000|2024-09-01 17:45:30|14401.63|14321.63|14398.76|14318.76|14401.63|14321.63|14398.76|14318.76|10
1725212740000|2024-09-01 17:45:40|14398.42|14318.42|14395.92|14315.92|14398.42|14318.42|14395.41|14315.41|10
1725212750000|2024-09-01 17:45:50|14395.91|14315.91|14397.84|14317.84|14397.84|14317.84|14395.7|14315.7|10
1725212760000|2024-09-01 17:46:00|14397.73|14317.73|14398.5|14318.5|14398.5|14318.5|14397.72|14317.72|8
1725212770000|2024-09-01 17:46:10|14398.54|14318.54|14398.29|14318.29|14398.54|14318.54|14398.27|14318.27|7
1725212780000|2024-09-01 17:46:20|14398.23|14318.23|14393.43|14313.43|14398.23|14318.23|14393.43|14313.43|10
1725212790000|2024-09-01 17:46:30|14393.23|14313.23|14392.26|14312.26|14393.23|14313.23|14391.19|14311.19|9
1725212800000|2024-09-01 17:46:40|14392.16|14312.16|14392.71|14312.71|14392.71|14312.71|14392.16|14312.16|10
1725212810000|2024-09-01 17:46:50|14392.78|14312.78|14394.69|14314.69|14394.69|14314.69|14392.76|14312.76|10
1725212820000|2024-09-01 17:47:00|14394.73|14314.73|14395.15|14315.15|14395.15|14315.15|14394.5|14314.5|9
1725212830000|2024-09-01 17:47:10|14395.16|14315.16|14398.53|14318.53|14398.53|14318.53|14395.16|14315.16|9
1725212840000|2024-09-01 17:47:20|14398.55|14318.55|14399.88|14319.88|14399.9|14319.9|14398.54|14318.54|10
1725212850000|2024-09-01 17:47:30|14399.97|14319.97|14403.28|14323.28|14403.28|14323.28|14399.97|14319.97|9
1725212860000|2024-09-01 17:47:40|14403.42|14323.42|14404.58|14324.58|14404.59|14324.59|14403.42|14323.42|10
1725212870000|2024-09-01 17:47:50|14404.48|14324.48|14405.19|14325.19|14405.26|14325.26|14404.42|14324.42|10
1725212880000|2024-09-01 17:48:00|14404.8|14324.8|14406.58|14326.58|14406.58|14326.58|14404.8|14324.8|10
1725212890000|2024-09-01 17:48:10|14406.92|14326.92|14406.49|14326.49|14406.92|14326.92|14406.49|14326.49|9
1725212900000|2024-09-01 17:48:20|14406.63|14326.63|14407.6|14327.6|14407.6|14327.6|14406.63|14326.63|9
1725212910000|2024-09-01 17:48:30|14407.56|14327.56|14406.45|14326.45|14407.68|14327.68|14406.45|14326.45|10
1725212920000|2024-09-01 17:48:40|14406.26|14326.26|14405.24|14325.24|14406.26|14326.26|14405.2|14325.2|9
1725212930000|2024-09-01 17:48:50|14405.16|14325.16|14404.78|14324.78|14405.19|14325.19|14404.74|14324.74|8
1725212940000|2024-09-01 17:49:00|14404.75|14324.75|14403.74|14323.74|14404.94|14324.94|14403.74|14323.74|9
1725212950000|2024-09-01 17:49:10|14403.38|14323.38|14402.57|14322.57|14403.42|14323.42|14402.54|14322.54|8
1725212960000|2024-09-01 17:49:20|14402.11|14322.11|14404.19|14324.19|14404.19|14324.19|14402.11|14322.11|9
1725212970000|2024-09-01 17:49:30|14403.98|14323.98|14406.82|14326.82|14407|14327|14403.98|14323.98|10
1725212980000|2024-09-01 17:49:40|14406.99|14326.99|14411.11|14331.11|14411.11|14331.11|14406.94|14326.94|8
1725212990000|2024-09-01 17:49:50|14411.14|14331.14|14411.48|14331.48|14411.57|14331.57|14411.05|14331.05|10
1725213000000|2024-09-01 17:50:00|14411.24|14331.24|14411.78|14331.78|14411.78|14331.78|14410.83|14330.83|10
1725213010000|2024-09-01 17:50:10|14411.76|14331.76|14413.3|14333.3|14413.32|14333.32|14411.76|14331.76|9
1725213020000|2024-09-01 17:50:20|14415.54|14335.54|14416.3|14336.3|14416.8|14336.8|14415.54|14335.54|9
1725213030000|2024-09-01 17:50:30|14416.58|14336.58|14418.08|14338.08|14418.08|14338.08|14416.58|14336.58|10
1725213040000|2024-09-01 17:50:40|14418.55|14338.55|14425.81|14345.81|14426.18|14346.18|14418.55|14338.55|10
1725213050000|2024-09-01 17:50:50|14425.79|14345.79|14426.67|14346.67|14426.67|14346.67|14425.79|14345.79|8
1725213060000|2024-09-01 17:51:00|14426.93|14346.93|14427.71|14347.71|14427.71|14347.71|14426.7|14346.7|10
1725213070000|2024-09-01 17:51:10|14427.77|14347.77|14428.46|14348.46|14428.46|14348.46|14427.49|14347.49|9
1725213080000|2024-09-01 17:51:20|14428.61|14348.61|14429.66|14349.66|14429.66|14349.66|14428.61|14348.61|10
1725213090000|2024-09-01 17:51:30|14429.75|14349.75|14429.94|14349.94|14430.02|14350.02|14429.75|14349.75|8
1725213100000|2024-09-01 17:51:40|14429.76|14349.76|14428.67|14348.67|14429.81|14349.81|14428.67|14348.67|8
1725213110000|2024-09-01 17:51:50|14428.53|14348.53|14427.7|14347.7|14428.53|14348.53|14427.7|14347.7|8
1725213120000|2024-09-01 17:52:00|14427.45|14347.45|14426.44|14346.44|14427.48|14347.48|14426.44|14346.44|8
1725213130000|2024-09-01 17:52:10|14426.43|14346.43|14426.58|14346.58|14426.76|14346.76|14426.43|14346.43|8
1725213140000|2024-09-01 17:52:20|14426.7|14346.7|14428.02|14348.02|14428.02|14348.02|14426.7|14346.7|10
1725213150000|2024-09-01 17:52:30|14428.21|14348.21|14429.02|14349.02|14429.02|14349.02|14428.21|14348.21|10
1725213160000|2024-09-01 17:52:40|14429.4|14349.4|14429.33|14349.33|14430.08|14350.08|14428.87|14348.87|10
1725213170000|2024-09-01 17:52:50|14429.4|14349.4|14431.79|14351.79|14431.79|14351.79|14429.4|14349.4|9
1725213180000|2024-09-01 17:53:00|14433.17|14353.17|14433.03|14353.03|14433.21|14353.21|14432.95|14352.95|9
1725213190000|2024-09-01 17:53:10|14433.21|14353.21|14433.16|14353.16|14434.01|14354.01|14432.96|14352.96|10
1725213200000|2024-09-01 17:53:20|14433.03|14353.03|14433.69|14353.69|14433.71|14353.71|14433.03|14353.03|9
1725213210000|2024-09-01 17:53:30|14433.6|14353.6|14434.27|14354.27|14434.27|14354.27|14433.6|14353.6|8
1725213220000|2024-09-01 17:53:40|14434.32|14354.32|14434.07|14354.07|14434.32|14354.32|14433.93|14353.93|9
1725213230000|2024-09-01 17:53:50|14434.23|14354.23|14434.75|14354.75|14434.75|14354.75|14434.23|14354.23|5
1725213240000|2024-09-01 17:54:00|14434.82|14354.82|14436.27|14356.27|14436.3|14356.3|14434.68|14354.68|9
1725213250000|2024-09-01 17:54:10|14436.15|14356.15|14435.9|14355.9|14436.32|14356.32|14435.87|14355.87|9
1725213260000|2024-09-01 17:54:20|14435.94|14355.94|14435.31|14355.31|14435.94|14355.94|14435.09|14355.09|10
1725213270000|2024-09-01 17:54:30|14435.32|14355.32|14434.71|14354.71|14435.32|14355.32|14434.69|14354.69|10
1725213280000|2024-09-01 17:54:40|14434.64|14354.64|14435.3|14355.3|14435.3|14355.3|14434.5|14354.5|10
1725213290000|2024-09-01 17:54:50|14435.61|14355.61|14435.49|14355.49|14435.71|14355.71|14435.49|14355.49|10
1725213300000|2024-09-01 17:55:00|14435.48|14355.48|14436.08|14356.08|14436.87|14356.87|14435.48|14355.48|8
1725213310000|2024-09-01 17:55:10|14436.03|14356.03|14436.2|14356.2|14436.2|14356.2|14435.99|14355.99|5
1725213320000|2024-09-01 17:55:20|14436.26|14356.26|14436.46|14356.46|14436.46|14356.46|14435.48|14355.48|10
1725213330000|2024-09-01 17:55:30|14436.88|14356.88|14437.33|14357.33|14437.33|14357.33|14436.88|14356.88|6
1725213340000|2024-09-01 17:55:40|14437.31|14357.31|14437.41|14357.41|14437.7|14357.7|14436.87|14356.87|10
1725213350000|2024-09-01 17:55:50|14437.28|14357.28|14437.63|14357.63|14437.63|14357.63|14437.28|14357.28|5
1725213360000|2024-09-01 17:56:00|14437.26|14357.26|14438.4|14358.4|14438.4|14358.4|14437.26|14357.26|10
1725213370000|2024-09-01 17:56:10|14438.25|14358.25|14439.92|14359.92|14439.92|14359.92|14438.17|14358.17|10
1725213380000|2024-09-01 17:56:20|14440|14360|14440.18|14360.18|14440.18|14360.18|14439.86|14359.86|9
1725213390000|2024-09-01 17:56:30|14440.25|14360.25|14439.93|14359.93|14440.25|14360.25|14439.67|14359.67|9
1725213400000|2024-09-01 17:56:40|14439.95|14359.95|14439.95|14359.95|14439.95|14359.95|14439.64|14359.64|8
1725213410000|2024-09-01 17:56:50|14440|14360|14439.76|14359.76|14440.18|14360.18|14439.76|14359.76|5
1725213420000|2024-09-01 17:57:00|14439.73|14359.73|14437.63|14357.63|14439.73|14359.73|14437.63|14357.63|9
1725213430000|2024-09-01 17:57:10|14437.6|14357.6|14437.7|14357.7|14437.81|14357.81|14437.6|14357.6|7
1725213440000|2024-09-01 17:57:20|14437.71|14357.71|14435.34|14355.34|14437.71|14357.71|14435.16|14355.16|10
1725213450000|2024-09-01 17:57:30|14435.18|14355.18|14435.11|14355.11|14435.51|14355.51|14435.11|14355.11|10
1725213460000|2024-09-01 17:57:40|14434.92|14354.92|14434.93|14354.93|14435.3|14355.3|14434.91|14354.91|9
1725213470000|2024-09-01 17:57:50|14434.94|14354.94|14432.5|14352.5|14435.01|14355.01|14432.5|14352.5|9
1725213480000|2024-09-01 17:58:00|14432.11|14352.11|14431.09|14351.09|14432.11|14352.11|14431.04|14351.04|10
1725213490000|2024-09-01 17:58:10|14431.03|14351.03|14436.55|14356.55|14436.61|14356.61|14428.2|14348.2|10
1725213500000|2024-09-01 17:58:20|14436.48|14356.48|14435.66|14355.66|14436.48|14356.48|14435.66|14355.66|9
1725213510000|2024-09-01 17:58:30|14435.6|14355.6|14435.66|14355.66|14435.82|14355.82|14435.3|14355.3|8
1725213520000|2024-09-01 17:58:40|14437.45|14357.45|14439.45|14359.45|14439.45|14359.45|14437.23|14357.23|10
1725213530000|2024-09-01 17:58:50|14439.48|14359.48|14426.18|14346.18|14439.49|14359.49|14426.17|14346.17|10
1725213540000|2024-09-01 17:59:00|14426.04|14346.04|14428.35|14348.35|14428.35|14348.35|14426|14346|10
1725213550000|2024-09-01 17:59:10|14429.1|14349.1|14434.32|14354.32|14434.76|14354.76|14429.1|14349.1|10
1725213560000|2024-09-01 17:59:20|14434.12|14354.12|14434.68|14354.68|14434.68|14354.68|14434.11|14354.11|9
1725213570000|2024-09-01 17:59:30|14434.61|14354.61|14432.6|14352.6|14434.61|14354.61|14432.6|14352.6|9
1725213580000|2024-09-01 17:59:40|14432.66|14352.66|14433.49|14353.49|14433.49|14353.49|14432.66|14352.66|10
1725213590000|2024-09-01 17:59:50|14433.51|14353.51|14440.04|14360.04|14440.09|14360.09|14433.37|14353.37|9
1725213600000|2024-09-01 18:00:00|14439.86|14359.86|14440.18|14360.18|14440.18|14360.18|14439.53|14359.53|10
1725213610000|2024-09-01 18:00:10|14440.65|14360.65|14441.37|14361.37|14441.37|14361.37|14440.65|14360.65|10
1725213620000|2024-09-01 18:00:20|14441.42|14361.42|14441.83|14361.83|14442.09|14362.09|14441.42|14361.42|7
1725213630000|2024-09-01 18:00:30|14442.22|14362.22|14442.6|14362.6|14442.6|14362.6|14442.14|14362.14|9
1725213640000|2024-09-01 18:00:40|14443|14363|14442.7|14362.7|14443.18|14363.18|14442.7|14362.7|9
1725213650000|2024-09-01 18:00:50|14442.98|14362.98|14444.53|14364.53|14444.53|14364.53|14442.85|14362.85|9
1725213660000|2024-09-01 18:01:00|14444.64|14364.64|14445.2|14365.2|14445.21|14365.21|14444.64|14364.64|10
1725213670000|2024-09-01 18:01:10|14445.17|14365.17|14444.22|14364.22|14445.17|14365.17|14443.89|14363.89|9
1725213680000|2024-09-01 18:01:20|14444.18|14364.18|14444.6|14364.6|14444.62|14364.62|14444.18|14364.18|10
1725213690000|2024-09-01 18:01:30|14444.7|14364.7|14447.88|14367.88|14447.88|14367.88|14444.7|14364.7|10
1725213700000|2024-09-01 18:01:40|14448.66|14368.66|14449.17|14369.17|14449.17|14369.17|14448.66|14368.66|10
1725213710000|2024-09-01 18:01:50|14449.19|14369.19|14451.1|14371.1|14451.1|14371.1|14449.19|14369.19|9
1725213720000|2024-09-01 18:02:00|14451.16|14371.16|14451.01|14371.01|14451.41|14371.41|14451.01|14371.01|10
1725213730000|2024-09-01 18:02:10|14451.16|14371.16|14454.52|14374.52|14454.63|14374.63|14451.16|14371.16|10
1725213740000|2024-09-01 18:02:20|14454.63|14374.63|14459.55|14379.55|14459.65|14379.65|14454.63|14374.63|8
1725213750000|2024-09-01 18:02:30|14459.32|14379.32|14459.67|14379.67|14461.1|14381.1|14459.32|14379.32|10
1725213760000|2024-09-01 18:02:40|14459.42|14379.42|14458.84|14378.84|14459.45|14379.45|14458.79|14378.79|10
1725213770000|2024-09-01 18:02:50|14458.94|14378.94|14458.92|14378.92|14459.14|14379.14|14458.65|14378.65|8
1725213780000|2024-09-01 18:03:00|14459.29|14379.29|14458.9|14378.9|14459.67|14379.67|14458.65|14378.65|10
1725213790000|2024-09-01 18:03:10|14458.97|14378.97|14459.13|14379.13|14460.07|14380.07|14458.97|14378.97|9
1725213800000|2024-09-01 18:03:20|14459.12|14379.12|14461.29|14381.29|14461.31|14381.31|14459.12|14379.12|10
1725213810000|2024-09-01 18:03:30|14461.11|14381.11|14461.01|14381.01|14461.16|14381.16|14460.49|14380.49|9
1725213820000|2024-09-01 18:03:40|14461.03|14381.03|14460.65|14380.65|14461.03|14381.03|14460.63|14380.63|10
1725213830000|2024-09-01 18:03:50|14460.6|14380.6|14461.44|14381.44|14461.44|14381.44|14460.32|14380.32|8
1725213840000|2024-09-01 18:04:00|14461.58|14381.58|14462.48|14382.48|14462.7|14382.7|14461.58|14381.58|10
1725213850000|2024-09-01 18:04:10|14462.52|14382.52|14462.3|14382.3|14462.52|14382.52|14462.29|14382.29|7
1725213860000|2024-09-01 18:04:20|14462.31|14382.31|14462.33|14382.33|14462.38|14382.38|14462.02|14382.02|9
1725213870000|2024-09-01 18:04:30|14462.29|14382.29|14459.56|14379.56|14462.3|14382.3|14459.56|14379.56|10
1725213880000|2024-09-01 18:04:40|14459.43|14379.43|14459.49|14379.49|14460.03|14380.03|14459.43|14379.43|9
1725213890000|2024-09-01 18:04:50|14459.48|14379.48|14461.78|14381.78|14461.78|14381.78|14459.48|14379.48|10
1725213900000|2024-09-01 18:05:00|14461.72|14381.72|14462.44|14382.44|14462.59|14382.59|14461.72|14381.72|10
1725213910000|2024-09-01 18:05:10|14462.28|14382.28|14459.02|14379.02|14462.28|14382.28|14459.02|14379.02|10
1725213920000|2024-09-01 18:05:20|14459.09|14379.09|14459.38|14379.38|14459.43|14379.43|14459.06|14379.06|8
1725213930000|2024-09-01 18:05:30|14459.2|14379.2|14458.9|14378.9|14459.2|14379.2|14458.84|14378.84|9
1725213940000|2024-09-01 18:05:40|14458.92|14378.92|14458.92|14378.92|14458.99|14378.99|14458.87|14378.87|8
1725213950000|2024-09-01 18:05:50|14459.01|14379.01|14461.96|14381.96|14461.96|14381.96|14458.89|14378.89|10
1725213960000|2024-09-01 18:06:00|14461.95|14381.95|14461.64|14381.64|14461.95|14381.95|14461.11|14381.11|10
1725213970000|2024-09-01 18:06:10|14461.81|14381.81|14460.24|14380.24|14461.81|14381.81|14459.99|14379.99|10
1725213980000|2024-09-01 18:06:20|14460.69|14380.69|14460.67|14380.67|14460.89|14380.89|14460.38|14380.38|10
1725213990000|2024-09-01 18:06:30|14460.77|14380.77|14460.37|14380.37|14460.82|14380.82|14460.37|14380.37|10
1725214000000|2024-09-01 18:06:40|14460.26|14380.26|14457.03|14377.03|14460.26|14380.26|14457.03|14377.03|10
1725214010000|2024-09-01 18:06:50|14456.97|14376.97|14457.07|14377.07|14457.15|14377.15|14456.9|14376.9|10
1725214020000|2024-09-01 18:07:00|14457.35|14377.35|14454.5|14374.5|14457.35|14377.35|14454.49|14374.49|10
1725214030000|2024-09-01 18:07:10|14454.24|14374.24|14454.37|14374.37|14454.37|14374.37|14454.13|14374.13|9
1725214040000|2024-09-01 18:07:20|14454.39|14374.39|14453.21|14373.21|14454.73|14374.73|14453.21|14373.21|10
1725214050000|2024-09-01 18:07:30|14453.18|14373.18|14451.22|14371.22|14453.29|14373.29|14451.22|14371.22|10
1725214060000|2024-09-01 18:07:40|14451.2|14371.2|14451.28|14371.28|14451.28|14371.28|14450.78|14370.78|9
1725214070000|2024-09-01 18:07:50|14451.29|14371.29|14450.51|14370.51|14451.29|14371.29|14450.41|14370.41|10
1725214080000|2024-09-01 18:08:00|14450.64|14370.64|14449.1|14369.1|14450.64|14370.64|14449.1|14369.1|9
1725214090000|2024-09-01 18:08:10|14448.87|14368.87|14449.83|14369.83|14449.83|14369.83|14448.87|14368.87|10
1725214100000|2024-09-01 18:08:20|14449.93|14369.93|14449.76|14369.76|14450.26|14370.26|14449.76|14369.76|9
1725214110000|2024-09-01 18:08:30|14449.77|14369.77|14449.58|14369.58|14449.77|14369.77|14449.53|14369.53|7
1725214120000|2024-09-01 18:08:40|14449.59|14369.59|14448.93|14368.93|14449.72|14369.72|14448.89|14368.89|10
1725214130000|2024-09-01 18:08:50|14449.05|14369.05|14448.15|14368.15|14449.15|14369.15|14448.15|14368.15|10
1725214140000|2024-09-01 18:09:00|14448.22|14368.22|14447.56|14367.56|14448.38|14368.38|14447.56|14367.56|9
1725214150000|2024-09-01 18:09:10|14447.41|14367.41|14447.36|14367.36|14447.87|14367.87|14447.36|14367.36|9
1725214160000|2024-09-01 18:09:20|14447.39|14367.39|14448.36|14368.36|14448.58|14368.58|14447.39|14367.39|9
1725214170000|2024-09-01 18:09:30|14448.4|14368.4|14449.17|14369.17|14449.35|14369.35|14448.4|14368.4|8
1725214180000|2024-09-01 18:09:40|14449.19|14369.19|14448.81|14368.81|14449.2|14369.2|14448.63|14368.63|8
1725214190000|2024-09-01 18:09:50|14448.8|14368.8|14448.88|14368.88|14448.88|14368.88|14448.24|14368.24|8
1725214200000|2024-09-01 18:10:00|14448.9|14368.9|14448.09|14368.09|14448.99|14368.99|14448.09|14368.09|9
1725214210000|2024-09-01 18:10:10|14448.19|14368.19|14448.01|14368.01|14448.19|14368.19|14447.89|14367.89|9
1725214220000|2024-09-01 18:10:20|14447.89|14367.89|14446.87|14366.87|14448.02|14368.02|14446.87|14366.87|10
1725214230000|2024-09-01 18:10:30|14447.04|14367.04|14446.72|14366.72|14447.08|14367.08|14446.72|14366.72|10
1725214240000|2024-09-01 18:10:40|14446.73|14366.73|14448.5|14368.5|14448.5|14368.5|14446.73|14366.73|10
1725214250000|2024-09-01 18:10:50|14448.62|14368.62|14451.02|14371.02|14451.02|14371.02|14448.62|14368.62|8
1725214260000|2024-09-01 18:11:00|14451.03|14371.03|14452.88|14372.88|14453.26|14373.26|14451.03|14371.03|10
1725214270000|2024-09-01 18:11:10|14452.89|14372.89|14452.66|14372.66|14452.89|14372.89|14452.63|14372.63|9
1725214280000|2024-09-01 18:11:20|14452.94|14372.94|14453.56|14373.56|14453.56|14373.56|14452.62|14372.62|8
1725214290000|2024-09-01 18:11:30|14453.68|14373.68|14451.63|14371.63|14453.68|14373.68|14451.63|14371.63|10
1725214300000|2024-09-01 18:11:40|14451.77|14371.77|14450.85|14370.85|14451.77|14371.77|14450.85|14370.85|10
1725214310000|2024-09-01 18:11:50|14448.17|14368.17|14445.4|14365.4|14448.17|14368.17|14445.31|14365.31|8
1725214320000|2024-09-01 18:12:00|14444.94|14364.94|14439.08|14359.08|14444.94|14364.94|14439.08|14359.08|10
1725214330000|2024-09-01 18:12:10|14438.65|14358.65|14437.52|14357.52|14438.65|14358.65|14437.41|14357.41|10
1725214340000|2024-09-01 18:12:20|14437.49|14357.49|14438.19|14358.19|14438.49|14358.49|14437.49|14357.49|10
1725214350000|2024-09-01 18:12:30|14438.22|14358.22|14440.25|14360.25|14440.27|14360.27|14437.97|14357.97|10
1725214360000|2024-09-01 18:12:40|14440.26|14360.26|14439.95|14359.95|14440.81|14360.81|14439.95|14359.95|10
1725214370000|2024-09-01 18:12:50|14439.82|14359.82|14439.81|14359.81|14439.82|14359.82|14439.77|14359.77|3
1725214380000|2024-09-01 18:13:00|14439.94|14359.94|14444.36|14364.36|14444.36|14364.36|14439.94|14359.94|10
1725214390000|2024-09-01 18:13:10|14444.42|14364.42|14443.73|14363.73|14445.18|14365.18|14443.66|14363.66|10
1725214400000|2024-09-01 18:13:20|14443.77|14363.77|14445.85|14365.85|14445.85|14365.85|14443.77|14363.77|9
1725214410000|2024-09-01 18:13:30|14446.14|14366.14|14446.38|14366.38|14446.47|14366.47|14446.14|14366.14|10
1725214420000|2024-09-01 18:13:40|14446.66|14366.66|14449.43|14369.43|14449.43|14369.43|14446.66|14366.66|10
1725214430000|2024-09-01 18:13:50|14450.22|14370.22|14452.45|14372.45|14452.45|14372.45|14450.22|14370.22|10
1725214440000|2024-09-01 18:14:00|14452.9|14372.9|14450.97|14370.97|14453.29|14373.29|14450.97|14370.97|10
1725214450000|2024-09-01 18:14:10|14451.51|14371.51|14452.13|14372.13|14452.2|14372.2|14451.51|14371.51|9
1725214460000|2024-09-01 18:14:20|14452.43|14372.43|14454.73|14374.73|14454.73|14374.73|14452.28|14372.28|10
1725214470000|2024-09-01 18:14:30|14454.9|14374.9|14454.64|14374.64|14455.11|14375.11|14454.64|14374.64|8
1725214480000|2024-09-01 18:14:40|14454.59|14374.59|14454.57|14374.57|14454.59|14374.59|14454.06|14374.06|10
1725214490000|2024-09-01 18:14:50|14454.56|14374.56|14456.73|14376.73|14456.73|14376.73|14454.56|14374.56|10
1725214500000|2024-09-01 18:15:00|14457.07|14377.07|14455.67|14375.67|14457.07|14377.07|14455.67|14375.67|10
1725214510000|2024-09-01 18:15:10|14455.48|14375.48|14456.74|14376.74|14456.74|14376.74|14455.48|14375.48|10
1725214520000|2024-09-01 18:15:20|14456.72|14376.72|14457.53|14377.53|14457.53|14377.53|14456.72|14376.72|9
1725214530000|2024-09-01 18:15:30|14457.57|14377.57|14458.23|14378.23|14458.23|14378.23|14457.57|14377.57|9
1725214540000|2024-09-01 18:15:40|14458.24|14378.24|14461.35|14381.35|14461.35|14381.35|14458.24|14378.24|10
1725214550000|2024-09-01 18:15:50|14461.7|14381.7|14466.78|14386.78|14466.78|14386.78|14461.7|14381.7|9
1725214560000|2024-09-01 18:16:00|14469.75|14389.75|14471.2|14391.2|14471.2|14391.2|14469.54|14389.54|10
1725214570000|2024-09-01 18:16:10|14471.51|14391.51|14468.96|14388.96|14471.51|14391.51|14468.96|14388.96|10
1725214580000|2024-09-01 18:16:20|14469.05|14389.05|14469.3|14389.3|14469.72|14389.72|14468.12|14388.12|8
1725214590000|2024-09-01 18:16:30|14469.26|14389.26|14469.48|14389.48|14469.81|14389.81|14469.26|14389.26|9
1725214600000|2024-09-01 18:16:40|14469.49|14389.49|14470.1|14390.1|14470.1|14390.1|14469.47|14389.47|9
1725214610000|2024-09-01 18:16:50|14470.12|14390.12|14471.03|14391.03|14471.44|14391.44|14470.12|14390.12|10
1725214620000|2024-09-01 18:17:00|14470.99|14390.99|14470.33|14390.33|14470.99|14390.99|14470.05|14390.05|10
1725214630000|2024-09-01 18:17:10|14470.31|14390.31|14470.62|14390.62|14470.62|14390.62|14470.29|14390.29|7
1725214640000|2024-09-01 18:17:20|14470.75|14390.75|14469.4|14389.4|14470.75|14390.75|14469.21|14389.21|10
1725214650000|2024-09-01 18:17:30|14469.31|14389.31|14467.84|14387.84|14469.31|14389.31|14467.45|14387.45|10
1725214660000|2024-09-01 18:17:40|14467.92|14387.92|14467.69|14387.69|14467.96|14387.96|14467.46|14387.46|9
1725214670000|2024-09-01 18:17:50|14467.74|14387.74|14467.08|14387.08|14467.74|14387.74|14467.08|14387.08|8
1725214680000|2024-09-01 18:18:00|14467.09|14387.09|14467.31|14387.31|14467.31|14387.31|14466.59|14386.59|10
1725214690000|2024-09-01 18:18:10|14467.34|14387.34|14466.9|14386.9|14467.35|14387.35|14466.83|14386.83|9
1725214700000|2024-09-01 18:18:20|14466.89|14386.89|14467.79|14387.79|14468.01|14388.01|14466.89|14386.89|10
1725214710000|2024-09-01 18:18:30|14467.89|14387.89|14467.56|14387.56|14468.35|14388.35|14467.56|14387.56|9
1725214720000|2024-09-01 18:18:40|14467.17|14387.17|14468|14388|14468.01|14388.01|14466.87|14386.87|10
1725214730000|2024-09-01 18:18:50|14467.94|14387.94|14472.32|14392.32|14472.32|14392.32|14467.94|14387.94|10
1725214740000|2024-09-01 18:19:00|14472.46|14392.46|14472.13|14392.13|14472.46|14392.46|14471.88|14391.88|10
1725214750000|2024-09-01 18:19:10|14471.92|14391.92|14471.25|14391.25|14471.92|14391.92|14471.25|14391.25|8
1725214760000|2024-09-01 18:19:20|14471.32|14391.32|14470.47|14390.47|14471.32|14391.32|14470.21|14390.21|10
1725214770000|2024-09-01 18:19:30|14470.71|14390.71|14468.24|14388.24|14471.48|14391.48|14467.7|14387.7|10
1725214780000|2024-09-01 18:19:40|14468.39|14388.39|14468.08|14388.08|14468.39|14388.39|14468.08|14388.08|8
1725214790000|2024-09-01 18:19:50|14468.02|14388.02|14472.47|14392.47|14474.1|14394.1|14468.02|14388.02|7
1725214800000|2024-09-01 18:20:00|14472.5|14392.5|14473.76|14393.76|14473.94|14393.94|14472.46|14392.46|10
1725214810000|2024-09-01 18:20:10|14473.49|14393.49|14473.92|14393.92|14474.6|14394.6|14473.49|14393.49|10
1725214820000|2024-09-01 18:20:20|14473.78|14393.78|14474.67|14394.67|14474.67|14394.67|14473.77|14393.77|7
1725214830000|2024-09-01 18:20:30|14474.73|14394.73|14474.6|14394.6|14474.8|14394.8|14474.47|14394.47|10
1725214840000|2024-09-01 18:20:40|14473.95|14393.95|14473.91|14393.91|14473.95|14393.95|14473.71|14393.71|10
1725214850000|2024-09-01 18:20:50|14473.88|14393.88|14475.5|14395.5|14475.5|14395.5|14473.88|14393.88|10
1725214860000|2024-09-01 18:21:00|14475.42|14395.42|14478.57|14398.57|14478.57|14398.57|14475.42|14395.42|10
1725214870000|2024-09-01 18:21:10|14478.56|14398.56|14483.12|14403.12|14483.12|14403.12|14478.56|14398.56|10
1725214880000|2024-09-01 18:21:20|14483.42|14403.42|14484.49|14404.49|14484.49|14404.49|14483.21|14403.21|10
1725214890000|2024-09-01 18:21:30|14484.39|14404.39|14483.17|14403.17|14484.52|14404.52|14483.17|14403.17|9
1725214900000|2024-09-01 18:21:40|14483.21|14403.21|14481.33|14401.33|14483.21|14403.21|14481.33|14401.33|10
1725214910000|2024-09-01 18:21:50|14481.59|14401.59|14486.08|14406.08|14486.08|14406.08|14481.34|14401.34|10
1725214920000|2024-09-01 18:22:00|14487.21|14407.21|14487.5|14407.5|14487.78|14407.78|14487.21|14407.21|9
1725214930000|2024-09-01 18:22:10|14487.59|14407.59|14486.65|14406.65|14487.9|14407.9|14486.65|14406.65|10
1725214940000|2024-09-01 18:22:20|14486.6|14406.6|14488.44|14408.44|14488.44|14408.44|14486.57|14406.57|10
1725214950000|2024-09-01 18:22:30|14489.61|14409.61|14492.76|14412.76|14492.76|14412.76|14489.61|14409.61|10
1725214960000|2024-09-01 18:22:40|14492.72|14412.72|14496.02|14416.02|14496.02|14416.02|14492.72|14412.72|10
1725214970000|2024-09-01 18:22:50|14495.23|14415.23|14497.68|14417.68|14497.9|14417.9|14495.2|14415.2|10
1725214980000|2024-09-01 18:23:00|14498.02|14418.02|14499.58|14419.58|14499.58|14419.58|14498.02|14418.02|10
1725214990000|2024-09-01 18:23:10|14500.87|14420.87|14503.25|14423.25|14503.25|14423.25|14500.87|14420.87|10
1725215000000|2024-09-01 18:23:20|14503.23|14423.23|14504.59|14424.59|14504.59|14424.59|14503.23|14423.23|7
1725215010000|2024-09-01 18:23:30|14504.81|14424.81|14504.6|14424.6|14504.87|14424.87|14504.44|14424.44|10
1725215020000|2024-09-01 18:23:40|14504.46|14424.46|14504.09|14424.09|14504.53|14424.53|14503.93|14423.93|10
1725215030000|2024-09-01 18:23:50|14504.05|14424.05|14505.13|14425.13|14505.52|14425.52|14504.05|14424.05|10
1725215040000|2024-09-01 18:24:00|14505.41|14425.41|14505.85|14425.85|14506.25|14426.25|14505.41|14425.41|9
1725215050000|2024-09-01 18:24:10|14505.77|14425.77|14508.2|14428.2|14508.2|14428.2|14505.77|14425.77|10
1725215060000|2024-09-01 18:24:20|14508.14|14428.14|14504.67|14424.67|14508.17|14428.17|14504.67|14424.67|9
1725215070000|2024-09-01 18:24:30|14504.5|14424.5|14503.99|14423.99|14504.5|14424.5|14503.67|14423.67|10
1725215080000|2024-09-01 18:24:40|14503.97|14423.97|14503.79|14423.79|14504.12|14424.12|14503.79|14423.79|6
1725215090000|2024-09-01 18:24:50|14504.06|14424.06|14503.55|14423.55|14504.06|14424.06|14503.54|14423.54|9
1725215100000|2024-09-01 18:25:00|14504.06|14424.06|14507.09|14427.09|14507.3|14427.3|14504.01|14424.01|9
1725215110000|2024-09-01 18:25:10|14507.11|14427.11|14508.43|14428.43|14508.43|14428.43|14507.11|14427.11|10
1725215120000|2024-09-01 18:25:20|14509.15|14429.15|14509.75|14429.75|14509.91|14429.91|14509.15|14429.15|8
1725215130000|2024-09-01 18:25:30|14509.66|14429.66|14513.24|14433.24|14513.24|14433.24|14509.66|14429.66|10
1725215140000|2024-09-01 18:25:40|14512.66|14432.66|14513.08|14433.08|14513.68|14433.68|14512.43|14432.43|9
1725215150000|2024-09-01 18:25:50|14513.43|14433.43|14514.57|14434.57|14514.57|14434.57|14513.43|14433.43|10
1725215160000|2024-09-01 18:26:00|14514.58|14434.58|14514.52|14434.52|14514.84|14434.84|14514.4|14434.4|7
1725215170000|2024-09-01 18:26:10|14514.45|14434.45|14514.36|14434.36|14514.91|14434.91|14514.2|14434.2|7
1725215180000|2024-09-01 18:26:20|14514.82|14434.82|14515.74|14435.74|14515.74|14435.74|14514.82|14434.82|9
1725215190000|2024-09-01 18:26:30|14515.79|14435.79|14520.5|14440.5|14520.5|14440.5|14515.79|14435.79|10
1725215200000|2024-09-01 18:26:40|14520.29|14440.29|14523.64|14443.64|14523.64|14443.64|14519.9|14439.9|9
1725215210000|2024-09-01 18:26:50|14523.77|14443.77|14529.11|14449.11|14529.19|14449.19|14523.77|14443.77|10
1725215220000|2024-09-01 18:27:00|14529.7|14449.7|14533.27|14453.27|14533.27|14453.27|14529.7|14449.7|10
1725215230000|2024-09-01 18:27:10|14533.39|14453.39|14540.46|14460.46|14540.62|14460.62|14533.39|14453.39|10
1725215240000|2024-09-01 18:27:20|14540.3|14460.3|14549.01|14469.01|14549.87|14469.87|14540.3|14460.3|9
1725215250000|2024-09-01 18:27:30|14549|14469|14567.31|14487.31|14567.31|14487.31|14549|14469|10
1725215260000|2024-09-01 18:27:40|14567.28|14487.28|14575.3|14495.3|14575.76|14495.76|14567.28|14487.28|10
1725215270000|2024-09-01 18:27:50|14579.09|14499.09|14590.6|14510.6|14590.6|14510.6|14579.09|14499.09|10
1725215280000|2024-09-01 18:28:00|14590.44|14510.44|14598.62|14518.62|14598.62|14518.62|14590.44|14510.44|10
1725215290000|2024-09-01 18:28:10|14600.23|14520.23|14602.72|14522.72|14605.47|14525.47|14600.23|14520.23|10
1725215300000|2024-09-01 18:28:20|14602.58|14522.58|14595.38|14515.38|14602.58|14522.58|14595.38|14515.38|10
1725215310000|2024-09-01 18:28:30|14595.34|14515.34|14587.66|14507.66|14595.34|14515.34|14587.66|14507.66|10
1725215320000|2024-09-01 18:28:40|14587.21|14507.21|14586.99|14506.99|14588.44|14508.44|14586.94|14506.94|9
1725215330000|2024-09-01 18:28:50|14586.71|14506.71|14582.48|14502.48|14587.06|14507.06|14582.17|14502.17|10
1725215340000|2024-09-01 18:29:00|14580.76|14500.76|14579.14|14499.14|14580.76|14500.76|14577.21|14497.21|10
1725215350000|2024-09-01 18:29:10|14579.94|14499.94|14578.04|14498.04|14579.94|14499.94|14578.02|14498.02|10
1725215360000|2024-09-01 18:29:20|14577.63|14497.63|14570.14|14490.14|14577.63|14497.63|14570.14|14490.14|10
1725215370000|2024-09-01 18:29:30|14569.96|14489.96|14570|14490|14570.05|14490.05|14569.44|14489.44|9
1725215380000|2024-09-01 18:29:40|14569.96|14489.96|14570.12|14490.12|14570.36|14490.36|14569.46|14489.46|10
1725215390000|2024-09-01 18:29:50|14570.44|14490.44|14569.41|14489.41|14570.99|14490.99|14569.41|14489.41|10
1725215400000|2024-09-01 18:30:00|14569.39|14489.39|14571.4|14491.4|14571.58|14491.58|14569.39|14489.39|10
1725215410000|2024-09-01 18:30:10|14571.38|14491.38|14573.75|14493.75|14574.2|14494.2|14571.38|14491.38|10
1725215420000|2024-09-01 18:30:20|14574.12|14494.12|14574.09|14494.09|14574.74|14494.74|14573.31|14493.31|10
1725215430000|2024-09-01 18:30:30|14574.38|14494.38|14578.72|14498.72|14578.74|14498.74|14574.38|14494.38|10
1725215440000|2024-09-01 18:30:40|14578.7|14498.7|14582.23|14502.23|14582.23|14502.23|14578.13|14498.13|10
1725215450000|2024-09-01 18:30:50|14582.66|14502.66|14582.07|14502.07|14583.29|14503.29|14582.07|14502.07|10
1725215460000|2024-09-01 18:31:00|14582.19|14502.19|14582.71|14502.71|14584.37|14504.37|14582.19|14502.19|10
1725215470000|2024-09-01 18:31:10|14584.14|14504.14|14583.14|14503.14|14585.83|14505.83|14583.14|14503.14|10
1725215480000|2024-09-01 18:31:20|14583.6|14503.6|14578.76|14498.76|14583.6|14503.6|14578.76|14498.76|9
1725215490000|2024-09-01 18:31:30|14578.32|14498.32|14574.77|14494.77|14578.32|14498.32|14574.77|14494.77|9
1725215500000|2024-09-01 18:31:40|14574.17|14494.17|14569.95|14489.95|14574.17|14494.17|14569.95|14489.95|10
1725215510000|2024-09-01 18:31:50|14568.36|14488.36|14564.23|14484.23|14568.36|14488.36|14563.65|14483.65|9
1725215520000|2024-09-01 18:32:00|14565.03|14485.03|14566.09|14486.09|14566.09|14486.09|14564.77|14484.77|10
1725215530000|2024-09-01 18:32:10|14566.35|14486.35|14570.97|14490.97|14570.97|14490.97|14566.35|14486.35|10
1725215540000|2024-09-01 18:32:20|14571.14|14491.14|14587.68|14507.68|14587.68|14507.68|14571.14|14491.14|10
1725215550000|2024-09-01 18:32:30|14587.95|14507.95|14585.7|14505.7|14588.57|14508.57|14585.7|14505.7|10
1725215560000|2024-09-01 18:32:40|14585.63|14505.63|14590.79|14510.79|14590.79|14510.79|14585.63|14505.63|10
1725215570000|2024-09-01 18:32:50|14591.98|14511.98|14591.07|14511.07|14592.47|14512.47|14591.07|14511.07|10
1725215580000|2024-09-01 18:33:00|14590.68|14510.68|14590.39|14510.39|14590.95|14510.95|14590.39|14510.39|10
1725215590000|2024-09-01 18:33:10|14590.78|14510.78|14589.85|14509.85|14590.78|14510.78|14589.41|14509.41|9
1725215600000|2024-09-01 18:33:20|14589.88|14509.88|14592.86|14512.86|14593.03|14513.03|14589.88|14509.88|10
1725215610000|2024-09-01 18:33:30|14592.67|14512.67|14589.95|14509.95|14592.67|14512.67|14589.95|14509.95|9
1725215620000|2024-09-01 18:33:40|14589.63|14509.63|14584.15|14504.15|14589.63|14509.63|14584.15|14504.15|10
1725215630000|2024-09-01 18:33:50|14584.21|14504.21|14580.7|14500.7|14584.71|14504.71|14580.7|14500.7|10
1725215640000|2024-09-01 18:34:00|14580.67|14500.67|14581.55|14501.55|14582.65|14502.65|14580.57|14500.57|10
1725215650000|2024-09-01 18:34:10|14580.91|14500.91|14581.38|14501.38|14581.44|14501.44|14580.46|14500.46|10
1725215660000|2024-09-01 18:34:20|14581.29|14501.29|14577.9|14497.9|14581.37|14501.37|14577.79|14497.79|10
1725215670000|2024-09-01 18:34:30|14577.44|14497.44|14576.41|14496.41|14578.32|14498.32|14576.41|14496.41|10
1725215680000|2024-09-01 18:34:40|14576.2|14496.2|14572.28|14492.28|14576.2|14496.2|14572.28|14492.28|10
1725215690000|2024-09-01 18:34:50|14571.44|14491.44|14569.95|14489.95|14571.74|14491.74|14569.95|14489.95|10
1725215700000|2024-09-01 18:35:00|14569.07|14489.07|14567.66|14487.66|14569.14|14489.14|14567.66|14487.66|10
1725215710000|2024-09-01 18:35:10|14568.03|14488.03|14565.09|14485.09|14568.03|14488.03|14565.09|14485.09|10
1725215720000|2024-09-01 18:35:20|14565.1|14485.1|14561.35|14481.35|14565.1|14485.1|14561.35|14481.35|10
1725215730000|2024-09-01 18:35:30|14561.28|14481.28|14562.31|14482.31|14562.31|14482.31|14560.97|14480.97|10
1725215740000|2024-09-01 18:35:40|14562.37|14482.37|14559.98|14479.98|14562.47|14482.47|14559.89|14479.89|10
1725215750000|2024-09-01 18:35:50|14559.47|14479.47|14557.49|14477.49|14559.57|14479.57|14557.49|14477.49|10
1725215760000|2024-09-01 18:36:00|14557.43|14477.43|14558.14|14478.14|14561.28|14481.28|14557.43|14477.43|10
1725215770000|2024-09-01 18:36:10|14557.64|14477.64|14555.86|14475.86|14557.64|14477.64|14555.86|14475.86|9
1725215780000|2024-09-01 18:36:20|14554.99|14474.99|14551.65|14471.65|14554.99|14474.99|14551.65|14471.65|10
1725215790000|2024-09-01 18:36:30|14551.4|14471.4|14550.17|14470.17|14551.42|14471.42|14550.15|14470.15|9
1725215800000|2024-09-01 18:36:40|14549.4|14469.4|14547.99|14467.99|14549.4|14469.4|14547.78|14467.78|9
1725215810000|2024-09-01 18:36:50|14547.88|14467.88|14547.38|14467.38|14547.99|14467.99|14547.38|14467.38|10
1725215820000|2024-09-01 18:37:00|14547.23|14467.23|14547.2|14467.2|14549.07|14469.07|14547.2|14467.2|10
1725215830000|2024-09-01 18:37:10|14546.83|14466.83|14545.22|14465.22|14546.83|14466.83|14543.92|14463.92|10
1725215840000|2024-09-01 18:37:20|14544.75|14464.75|14543.13|14463.13|14544.75|14464.75|14542.75|14462.75|10
1725215850000|2024-09-01 18:37:30|14543.14|14463.14|14537.09|14457.09|14543.37|14463.37|14536.61|14456.61|9
1725215860000|2024-09-01 18:37:40|14537.4|14457.4|14536.07|14456.07|14537.4|14457.4|14536.07|14456.07|10
1725215870000|2024-09-01 18:37:50|14535.88|14455.88|14535.97|14455.97|14536.34|14456.34|14535.73|14455.73|10
1725215880000|2024-09-01 18:38:00|14535.81|14455.81|14533.66|14453.66|14535.81|14455.81|14533.1|14453.1|10
1725215890000|2024-09-01 18:38:10|14533.62|14453.62|14535.16|14455.16|14535.66|14455.66|14533.62|14453.62|10
1725215900000|2024-09-01 18:38:20|14535.39|14455.39|14532.19|14452.19|14535.39|14455.39|14532.19|14452.19|10
1725215910000|2024-09-01 18:38:30|14532.28|14452.28|14531.35|14451.35|14532.28|14452.28|14531.31|14451.31|10
1725215920000|2024-09-01 18:38:40|14531.28|14451.28|14531.37|14451.37|14531.41|14451.41|14530.97|14450.97|9
1725215930000|2024-09-01 18:38:50|14531.25|14451.25|14531.75|14451.75|14531.75|14451.75|14530.92|14450.92|10
1725215940000|2024-09-01 18:39:00|14531.77|14451.77|14532.12|14452.12|14532.25|14452.25|14531.77|14451.77|7
1725215950000|2024-09-01 18:39:10|14532.48|14452.48|14533.16|14453.16|14533.27|14453.27|14532.48|14452.48|8
1725215960000|2024-09-01 18:39:20|14533.1|14453.1|14535.5|14455.5|14535.5|14455.5|14533.1|14453.1|10
1725215970000|2024-09-01 18:39:30|14536.69|14456.69|14542.29|14462.29|14542.64|14462.64|14536.69|14456.69|9
1725215980000|2024-09-01 18:39:40|14542.35|14462.35|14543.38|14463.38|14543.38|14463.38|14542.35|14462.35|10
1725215990000|2024-09-01 18:39:50|14543.28|14463.28|14542.63|14462.63|14543.28|14463.28|14542.59|14462.59|10
1725216000000|2024-09-01 18:40:00|14542.6|14462.6|14542.96|14462.96|14542.96|14462.96|14542.26|14462.26|10
1725216010000|2024-09-01 18:40:10|14542.88|14462.88|14545.79|14465.79|14546.13|14466.13|14542.88|14462.88|10
1725216020000|2024-09-01 18:40:20|14545.85|14465.85|14546.22|14466.22|14546.7|14466.7|14545.85|14465.85|10
1725216030000|2024-09-01 18:40:30|14546.04|14466.04|14544.76|14464.76|14546.29|14466.29|14544.39|14464.39|10
1725216040000|2024-09-01 18:40:40|14545.73|14465.73|14544.52|14464.52|14545.73|14465.73|14544.27|14464.27|10
1725216050000|2024-09-01 18:40:50|14544.57|14464.57|14542.72|14462.72|14544.57|14464.57|14542.72|14462.72|8
1725216060000|2024-09-01 18:41:00|14542.69|14462.69|14545.51|14465.51|14545.51|14465.51|14542.69|14462.69|10
1725216070000|2024-09-01 18:41:10|14545.42|14465.42|14546.4|14466.4|14546.4|14466.4|14545.14|14465.14|10
1725216080000|2024-09-01 18:41:20|14546.52|14466.52|14551.24|14471.24|14551.24|14471.24|14546.52|14466.52|10
1725216090000|2024-09-01 18:41:30|14550.29|14470.29|14550.5|14470.5|14551.32|14471.32|14549.91|14469.91|10
1725216100000|2024-09-01 18:41:40|14550.4|14470.4|14549.69|14469.69|14550.78|14470.78|14549.68|14469.68|10
1725216110000|2024-09-01 18:41:50|14549.59|14469.59|14550.29|14470.29|14550.3|14470.3|14549.59|14469.59|9
1725216120000|2024-09-01 18:42:00|14550.67|14470.67|14551.94|14471.94|14551.94|14471.94|14550.65|14470.65|9
1725216130000|2024-09-01 18:42:10|14551.96|14471.96|14550.26|14470.26|14551.96|14471.96|14550.26|14470.26|9
1725216140000|2024-09-01 18:42:20|14550.25|14470.25|14549.87|14469.87|14550.51|14470.51|14549.82|14469.82|9
1725216150000|2024-09-01 18:42:30|14549.78|14469.78|14549.47|14469.47|14550.1|14470.1|14549.22|14469.22|8
1725216160000|2024-09-01 18:42:40|14549.7|14469.7|14552.96|14472.96|14552.96|14472.96|14549.65|14469.65|10
1725216170000|2024-09-01 18:42:50|14553.22|14473.22|14555.31|14475.31|14555.31|14475.31|14553.08|14473.08|10
1725216180000|2024-09-01 18:43:00|14555.41|14475.41|14555.24|14475.24|14556.01|14476.01|14555.24|14475.24|10
1725216190000|2024-09-01 18:43:10|14554.95|14474.95|14559.48|14479.48|14559.48|14479.48|14554.47|14474.47|10
1725216200000|2024-09-01 18:43:20|14559.87|14479.87|14562.26|14482.26|14562.26|14482.26|14559.87|14479.87|10
1725216210000|2024-09-01 18:43:30|14562.71|14482.71|14564.29|14484.29|14564.29|14484.29|14562.71|14482.71|9
1725216220000|2024-09-01 18:43:40|14564.53|14484.53|14564.2|14484.2|14564.66|14484.66|14564.2|14484.2|9
1725216230000|2024-09-01 18:43:50|14563.69|14483.69|14564.5|14484.5|14564.5|14484.5|14563.58|14483.58|9
1725216240000|2024-09-01 18:44:00|14564.79|14484.79|14567.21|14487.21|14567.21|14487.21|14564.79|14484.79|10
1725216250000|2024-09-01 18:44:10|14567.33|14487.33|14566.01|14486.01|14567.33|14487.33|14566.01|14486.01|10
1725216260000|2024-09-01 18:44:20|14566.3|14486.3|14567.93|14487.93|14568.62|14488.62|14565.92|14485.92|9
1725216270000|2024-09-01 18:44:30|14567.66|14487.66|14567.15|14487.15|14567.66|14487.66|14566.97|14486.97|10
1725216280000|2024-09-01 18:44:40|14567.17|14487.17|14567.21|14487.21|14567.28|14487.28|14566.73|14486.73|9
1725216290000|2024-09-01 18:44:50|14567.23|14487.23|14566.34|14486.34|14567.23|14487.23|14566.34|14486.34|9
1725216300000|2024-09-01 18:45:00|14566.29|14486.29|14565.88|14485.88|14566.99|14486.99|14565.72|14485.72|10
1725216310000|2024-09-01 18:45:10|14565.83|14485.83|14564.08|14484.08|14565.83|14485.83|14564.08|14484.08|9
1725216320000|2024-09-01 18:45:20|14563.51|14483.51|14562.96|14482.96|14563.51|14483.51|14562.92|14482.92|9
1725216330000|2024-09-01 18:45:30|14562.56|14482.56|14563.29|14483.29|14563.29|14483.29|14562.56|14482.56|8
1725216340000|2024-09-01 18:45:40|14563.26|14483.26|14564.34|14484.34|14564.36|14484.36|14563.01|14483.01|10
1725216350000|2024-09-01 18:45:50|14564.27|14484.27|14564.43|14484.43|14564.62|14484.62|14563.88|14483.88|8
1725216360000|2024-09-01 18:46:00|14564.42|14484.42|14565.5|14485.5|14565.5|14485.5|14564.42|14484.42|10
1725216370000|2024-09-01 18:46:10|14565.65|14485.65|14568.51|14488.51|14568.51|14488.51|14565.65|14485.65|10
1725216380000|2024-09-01 18:46:20|14568.84|14488.84|14572.41|14492.41|14572.67|14492.67|14568.84|14488.84|10
1725216390000|2024-09-01 18:46:30|14572.42|14492.42|14570.5|14490.5|14572.91|14492.91|14570.19|14490.19|10
1725216400000|2024-09-01 18:46:40|14570.37|14490.37|14568.22|14488.22|14570.37|14490.37|14568.22|14488.22|10
1725216410000|2024-09-01 18:46:50|14568.12|14488.12|14567.88|14487.88|14568.35|14488.35|14567.88|14487.88|10
1725216420000|2024-09-01 18:47:00|14567.87|14487.87|14565.05|14485.05|14567.88|14487.88|14565.05|14485.05|10
1725216430000|2024-09-01 18:47:10|14565.06|14485.06|14566.81|14486.81|14566.81|14486.81|14565.06|14485.06|9
1725216440000|2024-09-01 18:47:20|14566.83|14486.83|14566.72|14486.72|14567.04|14487.04|14566.43|14486.43|9
1725216450000|2024-09-01 18:47:30|14566.63|14486.63|14567.18|14487.18|14567.31|14487.31|14565.35|14485.35|10
1725216460000|2024-09-01 18:47:40|14567.22|14487.22|14561.58|14481.58|14567.67|14487.67|14560.58|14480.58|10
1725216470000|2024-09-01 18:47:50|14560.77|14480.77|14562.85|14482.85|14562.85|14482.85|14560.37|14480.37|9
1725216480000|2024-09-01 18:48:00|14563.38|14483.38|14564.54|14484.54|14565.41|14485.41|14563.34|14483.34|10
1725216490000|2024-09-01 18:48:10|14565.19|14485.19|14569.58|14489.58|14569.92|14489.92|14565.19|14485.19|10
1725216500000|2024-09-01 18:48:20|14569.41|14489.41|14572.6|14492.6|14572.6|14492.6|14569.41|14489.41|10
1725216510000|2024-09-01 18:48:30|14572.77|14492.77|14577.01|14497.01|14577.5|14497.5|14572.77|14492.77|10
1725216520000|2024-09-01 18:48:40|14577.3|14497.3|14579.26|14499.26|14579.33|14499.33|14577.3|14497.3|10
1725216530000|2024-09-01 18:48:50|14579.44|14499.44|14580.07|14500.07|14580.08|14500.08|14579.44|14499.44|9
1725216540000|2024-09-01 18:49:00|14580.55|14500.55|14581.79|14501.79|14582.11|14502.11|14580.55|14500.55|10
1725216550000|2024-09-01 18:49:10|14581.9|14501.9|14580.93|14500.93|14582.25|14502.25|14580.88|14500.88|10
1725216560000|2024-09-01 18:49:20|14580.44|14500.44|14579.09|14499.09|14580.44|14500.44|14578.24|14498.24|10
1725216570000|2024-09-01 18:49:30|14579.51|14499.51|14580.29|14500.29|14580.29|14500.29|14579.51|14499.51|10
1725216580000|2024-09-01 18:49:40|14579.99|14499.99|14579.98|14499.98|14580.14|14500.14|14579.67|14499.67|9
1725216590000|2024-09-01 18:49:50|14580.31|14500.31|14579.44|14499.44|14580.31|14500.31|14579|14499|9
1725216600000|2024-09-01 18:50:00|14580.33|14500.33|14581.33|14501.33|14581.33|14501.33|14580.18|14500.18|9
1725216610000|2024-09-01 18:50:10|14581.41|14501.41|14582.58|14502.58|14582.74|14502.74|14581.41|14501.41|10
1725216620000|2024-09-01 18:50:20|14582.91|14502.91|14587.15|14507.15|14587.15|14507.15|14582.77|14502.77|10
1725216630000|2024-09-01 18:50:30|14587.02|14507.02|14587.33|14507.33|14587.33|14507.33|14586.83|14506.83|10
1725216640000|2024-09-01 18:50:40|14587.43|14507.43|14588.38|14508.38|14588.38|14508.38|14585.8|14505.8|10
1725216650000|2024-09-01 18:50:50|14589.25|14509.25|14590.13|14510.13|14590.13|14510.13|14588.95|14508.95|10
1725216660000|2024-09-01 18:51:00|14590.38|14510.38|14590.15|14510.15|14590.39|14510.39|14589.78|14509.78|10
1725216670000|2024-09-01 18:51:10|14590.1|14510.1|14589.27|14509.27|14590.37|14510.37|14589.27|14509.27|10
1725216680000|2024-09-01 18:51:20|14590.07|14510.07|14588.18|14508.18|14590.07|14510.07|14588.18|14508.18|9
1725216690000|2024-09-01 18:51:30|14587.86|14507.86|14584.88|14504.88|14587.86|14507.86|14584.88|14504.88|10
1725216700000|2024-09-01 18:51:40|14584.76|14504.76|14582.62|14502.62|14584.76|14504.76|14582.62|14502.62|10
1725216710000|2024-09-01 18:51:50|14582.61|14502.61|14578.58|14498.58|14582.61|14502.61|14578.58|14498.58|10
1725216720000|2024-09-01 18:52:00|14578.49|14498.49|14577.65|14497.65|14578.49|14498.49|14577.54|14497.54|10
1725216730000|2024-09-01 18:52:10|14577.4|14497.4|14574.77|14494.77|14577.4|14497.4|14574.77|14494.77|10
1725216740000|2024-09-01 18:52:20|14574.86|14494.86|14571.23|14491.23|14575.07|14495.07|14571.23|14491.23|9
1725216750000|2024-09-01 18:52:30|14570.52|14490.52|14569.7|14489.7|14571.46|14491.46|14569.7|14489.7|10
1725216760000|2024-09-01 18:52:40|14569.46|14489.46|14568.48|14488.48|14569.46|14489.46|14568.48|14488.48|7
1725216770000|2024-09-01 18:52:50|14568.92|14488.92|14569.18|14489.18|14569.19|14489.19|14568.92|14488.92|8
1725216780000|2024-09-01 18:53:00|14569.19|14489.19|14570.33|14490.33|14570.72|14490.72|14569.19|14489.19|10
1725216790000|2024-09-01 18:53:10|14570.2|14490.2|14570.73|14490.73|14571.14|14491.14|14570.2|14490.2|10
1725216800000|2024-09-01 18:53:20|14569.82|14489.82|14570.31|14490.31|14570.42|14490.42|14569.82|14489.82|10
1725216810000|2024-09-01 18:53:30|14570.27|14490.27|14570.3|14490.3|14570.39|14490.39|14570.12|14490.12|8
1725216820000|2024-09-01 18:53:40|14570.58|14490.58|14571.19|14491.19|14571.44|14491.44|14570.58|14490.58|10
1725216830000|2024-09-01 18:53:50|14571.05|14491.05|14571.55|14491.55|14571.73|14491.73|14571.05|14491.05|9
1725216840000|2024-09-01 18:54:00|14571.71|14491.71|14571.14|14491.14|14571.71|14491.71|14570.89|14490.89|10
1725216850000|2024-09-01 18:54:10|14571.12|14491.12|14571.52|14491.52|14571.52|14491.52|14571.06|14491.06|9
1725216860000|2024-09-01 18:54:20|14571.23|14491.23|14570.79|14490.79|14571.23|14491.23|14570.79|14490.79|8
1725216870000|2024-09-01 18:54:30|14570.95|14490.95|14571.25|14491.25|14571.25|14491.25|14570.89|14490.89|10
1725216880000|2024-09-01 18:54:40|14571.26|14491.26|14570.47|14490.47|14571.26|14491.26|14570.12|14490.12|7
1725216890000|2024-09-01 18:54:50|14570.56|14490.56|14570.58|14490.58|14570.63|14490.63|14570.42|14490.42|10
1725216900000|2024-09-01 18:55:00|14571.57|14491.57|14572.4|14492.4|14572.4|14492.4|14571.49|14491.49|10
1725216910000|2024-09-01 18:55:10|14572.31|14492.31|14570.93|14490.93|14572.31|14492.31|14570.93|14490.93|8
1725216920000|2024-09-01 18:55:20|14570.92|14490.92|14570.24|14490.24|14570.95|14490.95|14569.14|14489.14|8
1725216930000|2024-09-01 18:55:30|14570.21|14490.21|14569.77|14489.77|14570.3|14490.3|14569.77|14489.77|8
1725216940000|2024-09-01 18:55:40|14569.67|14489.67|14567.15|14487.15|14569.8|14489.8|14567.15|14487.15|9
1725216950000|2024-09-01 18:55:50|14567|14487|14564.4|14484.4|14567|14487|14564.4|14484.4|10
1725216960000|2024-09-01 18:56:00|14564.38|14484.38|14564.9|14484.9|14564.96|14484.96|14563.1|14483.1|10
1725216970000|2024-09-01 18:56:10|14564.95|14484.95|14565.1|14485.1|14566.22|14486.22|14564.29|14484.29|10
1725216980000|2024-09-01 18:56:20|14565.53|14485.53|14567.22|14487.22|14567.22|14487.22|14565.53|14485.53|10
1725216990000|2024-09-01 18:56:30|14567.24|14487.24|14569.22|14489.22|14569.22|14489.22|14567.24|14487.24|10
1725217000000|2024-09-01 18:56:40|14568.61|14488.61|14570.46|14490.46|14570.46|14490.46|14568.61|14488.61|8
1725217010000|2024-09-01 18:56:50|14570.22|14490.22|14571.12|14491.12|14571.57|14491.57|14569.96|14489.96|10
1725217020000|2024-09-01 18:57:00|14571.28|14491.28|14571.96|14491.96|14571.96|14491.96|14571.28|14491.28|8
1725217030000|2024-09-01 18:57:10|14571.97|14491.97|14572.2|14492.2|14572.27|14492.27|14571.81|14491.81|10
1725217040000|2024-09-01 18:57:20|14572.05|14492.05|14571.76|14491.76|14572.05|14492.05|14571.76|14491.76|8
1725217050000|2024-09-01 18:57:30|14571.73|14491.73|14570.95|14490.95|14572.18|14492.18|14570.95|14490.95|9
1725217060000|2024-09-01 18:57:40|14570.97|14490.97|14571.15|14491.15|14571.15|14491.15|14570.71|14490.71|8
1725217070000|2024-09-01 18:57:50|14571.21|14491.21|14572.53|14492.53|14572.53|14492.53|14571.1|14491.1|9
1725217080000|2024-09-01 18:58:00|14572.64|14492.64|14573.52|14493.52|14573.54|14493.54|14572.64|14492.64|9
1725217090000|2024-09-01 18:58:10|14573.63|14493.63|14575.31|14495.31|14575.33|14495.33|14573.59|14493.59|10
1725217100000|2024-09-01 18:58:20|14577.36|14497.36|14580.43|14500.43|14580.43|14500.43|14577.36|14497.36|10
1725217110000|2024-09-01 18:58:30|14580.26|14500.26|14580.13|14500.13|14580.48|14500.48|14580.1|14500.1|8
1725217120000|2024-09-01 18:58:40|14580.34|14500.34|14578.23|14498.23|14580.34|14500.34|14578.23|14498.23|10
1725217130000|2024-09-01 18:58:50|14578.33|14498.33|14580.66|14500.66|14580.66|14500.66|14578.33|14498.33|10
1725217140000|2024-09-01 18:59:00|14580.81|14500.81|14580.16|14500.16|14581.06|14501.06|14579.07|14499.07|10
1725217150000|2024-09-01 18:59:10|14580.05|14500.05|14579.97|14499.97|14580.14|14500.14|14579.97|14499.97|7
1725217160000|2024-09-01 18:59:20|14579.87|14499.87|14581.1|14501.1|14581.36|14501.36|14579.63|14499.63|8
1725217170000|2024-09-01 18:59:30|14581.08|14501.08|14578.6|14498.6|14581.08|14501.08|14578.57|14498.57|10
1725217180000|2024-09-01 18:59:40|14578.61|14498.61|14577.14|14497.14|14578.61|14498.61|14577.14|14497.14|10
1725217190000|2024-09-01 18:59:50|14576.94|14496.94|14576.15|14496.15|14576.94|14496.94|14576.1|14496.1|10
1725217200000|2024-09-01 19:00:00|14576.13|14496.13|14578.29|14498.29|14578.29|14498.29|14575.56|14495.56|10
1725217210000|2024-09-01 19:00:10|14578.28|14498.28|14579.13|14499.13|14579.13|14499.13|14578.28|14498.28|10
1725217220000|2024-09-01 19:00:20|14579.21|14499.21|14579.51|14499.51|14579.51|14499.51|14579.21|14499.21|8
1725217230000|2024-09-01 19:00:30|14579.48|14499.48|14581.55|14501.55|14581.55|14501.55|14579.43|14499.43|10
1725217240000|2024-09-01 19:00:40|14581.98|14501.98|14582.71|14502.71|14582.72|14502.72|14581.98|14501.98|8
1725217250000|2024-09-01 19:00:50|14582.73|14502.73|14585.68|14505.68|14585.68|14505.68|14582.73|14502.73|10
1725217260000|2024-09-01 19:01:00|14585.61|14505.61|14586.26|14506.26|14586.26|14506.26|14585.61|14505.61|9
1725217270000|2024-09-01 19:01:10|14586.15|14506.15|14585.73|14505.73|14586.15|14506.15|14585.71|14505.71|7
1725217280000|2024-09-01 19:01:20|14585.65|14505.65|14584.15|14504.15|14585.67|14505.67|14583.98|14503.98|10
1725217290000|2024-09-01 19:01:30|14584.07|14504.07|14582.89|14502.89|14584.07|14504.07|14582.89|14502.89|10
1725217300000|2024-09-01 19:01:40|14582.51|14502.51|14582.61|14502.61|14582.87|14502.87|14581.88|14501.88|10
1725217310000|2024-09-01 19:01:50|14583.12|14503.12|14584.46|14504.46|14584.46|14504.46|14583.12|14503.12|10
1725217320000|2024-09-01 19:02:00|14584.47|14504.47|14584.97|14504.97|14585.19|14505.19|14584.47|14504.47|9
1725217330000|2024-09-01 19:02:10|14584.95|14504.95|14591.01|14511.01|14591.01|14511.01|14584.95|14504.95|7
1725217340000|2024-09-01 19:02:20|14591.69|14511.69|14594.24|14514.24|14594.24|14514.24|14591.69|14511.69|10
1725217350000|2024-09-01 19:02:30|14594.28|14514.28|14594.56|14514.56|14594.56|14514.56|14594.09|14514.09|9
1725217360000|2024-09-01 19:02:40|14594.74|14514.74|14594.99|14514.99|14595.16|14515.16|14594.74|14514.74|10
1725217370000|2024-09-01 19:02:50|14595.08|14515.08|14587.22|14507.22|14595.12|14515.12|14587.22|14507.22|10
1725217380000|2024-09-01 19:03:00|14587.91|14507.91|14591.34|14511.34|14591.34|14511.34|14587.91|14507.91|10
1725217390000|2024-09-01 19:03:10|14591.6|14511.6|14593.99|14513.99|14594.14|14514.14|14591.6|14511.6|9
1725217400000|2024-09-01 19:03:20|14594.51|14514.51|14597.44|14517.44|14597.44|14517.44|14594.51|14514.51|10
1725217410000|2024-09-01 19:03:30|14597.5|14517.5|14602.61|14522.61|14602.71|14522.71|14597.5|14517.5|10
1725217420000|2024-09-01 19:03:40|14602.48|14522.48|14602.91|14522.91|14602.91|14522.91|14601.9|14521.9|10
1725217430000|2024-09-01 19:03:50|14603.33|14523.33|14605.8|14525.8|14605.91|14525.91|14603.33|14523.33|10
1725217440000|2024-09-01 19:04:00|14606.15|14526.15|14613.06|14533.06|14613.06|14533.06|14606.15|14526.15|10
1725217450000|2024-09-01 19:04:10|14612.96|14532.96|14612.56|14532.56|14614.8|14534.8|14612.56|14532.56|10
1725217460000|2024-09-01 19:04:20|14612.85|14532.85|14611.12|14531.12|14612.85|14532.85|14610.24|14530.24|10
1725217470000|2024-09-01 19:04:30|14611.09|14531.09|14609.67|14529.67|14611.31|14531.31|14609.67|14529.67|10
1725217480000|2024-09-01 19:04:40|14609.61|14529.61|14607.74|14527.74|14609.64|14529.64|14607.19|14527.19|10
1725217490000|2024-09-01 19:04:50|14607.48|14527.48|14608.12|14528.12|14608.98|14528.98|14607.48|14527.48|10
1725217500000|2024-09-01 19:05:00|14607.36|14527.36|14608.02|14528.02|14608.04|14528.04|14607.16|14527.16|9
1725217510000|2024-09-01 19:05:10|14608.29|14528.29|14607.37|14527.37|14608.74|14528.74|14607.37|14527.37|7
1725217520000|2024-09-01 19:05:20|14608.18|14528.18|14607.83|14527.83|14608.65|14528.65|14607.82|14527.82|10
1725217530000|2024-09-01 19:05:30|14607.75|14527.75|14608.23|14528.23|14608.53|14528.53|14607.6|14527.6|10
1725217540000|2024-09-01 19:05:40|14608.11|14528.11|14609.94|14529.94|14610.15|14530.15|14608.11|14528.11|10
1725217550000|2024-09-01 19:05:50|14610.08|14530.08|14612.36|14532.36|14612.39|14532.39|14610.08|14530.08|10
1725217560000|2024-09-01 19:06:00|14612.34|14532.34|14612.83|14532.83|14612.83|14532.83|14612.1|14532.1|10
1725217570000|2024-09-01 19:06:10|14612.4|14532.4|14611.01|14531.01|14612.4|14532.4|14611|14531|9
1725217580000|2024-09-01 19:06:20|14611.26|14531.26|14611.99|14531.99|14611.99|14531.99|14611.13|14531.13|10
1725217590000|2024-09-01 19:06:30|14612.05|14532.05|14614.37|14534.37|14614.37|14534.37|14612.05|14532.05|8
1725217600000|2024-09-01 19:06:40|14616.11|14536.11|14617.95|14537.95|14618.1|14538.1|14616.11|14536.11|10
1725217610000|2024-09-01 19:06:50|14618.41|14538.41|14620.69|14540.69|14620.69|14540.69|14618.41|14538.41|10
1725217620000|2024-09-01 19:07:00|14624.96|14544.96|14635.62|14555.62|14635.62|14555.62|14624.96|14544.96|10
1725217630000|2024-09-01 19:07:10|14635.91|14555.91|14640.35|14560.35|14641.27|14561.27|14635.91|14555.91|10
1725217640000|2024-09-01 19:07:20|14640.84|14560.84|14643.33|14563.33|14644.22|14564.22|14640.84|14560.84|9
1725217650000|2024-09-01 19:07:30|14643.47|14563.47|14646.75|14566.75|14646.75|14566.75|14643.05|14563.05|10
1725217660000|2024-09-01 19:07:40|14646.24|14566.24|14641.5|14561.5|14646.24|14566.24|14641.5|14561.5|10
1725217670000|2024-09-01 19:07:50|14641.04|14561.04|14641.71|14561.71|14641.97|14561.97|14641.04|14561.04|10
1725217680000|2024-09-01 19:08:00|14641.28|14561.28|14637.79|14557.79|14641.28|14561.28|14636.89|14556.89|10
1725217690000|2024-09-01 19:08:10|14637.39|14557.39|14634.59|14554.59|14637.39|14557.39|14634.59|14554.59|10
1725217700000|2024-09-01 19:08:20|14634.07|14554.07|14633|14553|14634.18|14554.18|14633|14553|10
1725217710000|2024-09-01 19:08:30|14632.99|14552.99|14632.17|14552.17|14632.99|14552.99|14631.18|14551.18|9
1725217720000|2024-09-01 19:08:40|14632.55|14552.55|14628.97|14548.97|14632.55|14552.55|14628.97|14548.97|10
1725217730000|2024-09-01 19:08:50|14627.83|14547.83|14618.9|14538.9|14627.94|14547.94|14618.36|14538.36|10
1725217740000|2024-09-01 19:09:00|14618.8|14538.8|14606.07|14526.07|14618.8|14538.8|14606.07|14526.07|10
1725217750000|2024-09-01 19:09:10|14606.08|14526.08|14607.04|14527.04|14607.04|14527.04|14606.08|14526.08|9
1725217760000|2024-09-01 19:09:20|14607.7|14527.7|14609.46|14529.46|14609.46|14529.46|14607.7|14527.7|8
1725217770000|2024-09-01 19:09:30|14609.55|14529.55|14610.16|14530.16|14610.16|14530.16|14608.8|14528.8|10
1725217780000|2024-09-01 19:09:40|14609.25|14529.25|14608.84|14528.84|14609.25|14529.25|14608.61|14528.61|10
1725217790000|2024-09-01 19:09:50|14608.8|14528.8|14609.06|14529.06|14609.06|14529.06|14608.31|14528.31|9
1725217800000|2024-09-01 19:10:00|14609.6|14529.6|14613.32|14533.32|14613.32|14533.32|14609.6|14529.6|10
1725217810000|2024-09-01 19:10:10|14613.82|14533.82|14614.17|14534.17|14614.64|14534.64|14613.55|14533.55|10
1725217820000|2024-09-01 19:10:20|14614.07|14534.07|14616.22|14536.22|14616.22|14536.22|14613.78|14533.78|10
1725217830000|2024-09-01 19:10:30|14616.51|14536.51|14617.08|14537.08|14617.48|14537.48|14616.51|14536.51|9
1725217840000|2024-09-01 19:10:40|14617.28|14537.28|14618.87|14538.87|14618.87|14538.87|14617.28|14537.28|10
1725217850000|2024-09-01 19:10:50|14618.89|14538.89|14623.49|14543.49|14623.49|14543.49|14618.89|14538.89|10
1725217860000|2024-09-01 19:11:00|14623.53|14543.53|14622.47|14542.47|14624.37|14544.37|14622.47|14542.47|9
1725217870000|2024-09-01 19:11:10|14622.15|14542.15|14619.87|14539.87|14622.15|14542.15|14619.61|14539.61|10
1725217880000|2024-09-01 19:11:20|14619.56|14539.56|14619|14539|14619.58|14539.58|14618.83|14538.83|10
1725217890000|2024-09-01 19:11:30|14618.88|14538.88|14617.08|14537.08|14618.88|14538.88|14617.08|14537.08|10
1725217900000|2024-09-01 19:11:40|14617.1|14537.1|14617.21|14537.21|14617.47|14537.47|14616.82|14536.82|10
1725217910000|2024-09-01 19:11:50|14617.2|14537.2|14618.06|14538.06|14618.06|14538.06|14616.65|14536.65|10
1725217920000|2024-09-01 19:12:00|14618.18|14538.18|14614.71|14534.71|14618.21|14538.21|14614.71|14534.71|9
1725217930000|2024-09-01 19:12:10|14614.5|14534.5|14613.23|14533.23|14614.5|14534.5|14613.23|14533.23|10
1725217940000|2024-09-01 19:12:20|14612.96|14532.96|14611.18|14531.18|14613.18|14533.18|14611.18|14531.18|10
1725217950000|2024-09-01 19:12:30|14611.19|14531.19|14610.17|14530.17|14611.19|14531.19|14609.94|14529.94|10
1725217960000|2024-09-01 19:12:40|14610.1|14530.1|14610.68|14530.68|14610.68|14530.68|14609.81|14529.81|9
1725217970000|2024-09-01 19:12:50|14611.16|14531.16|14613.53|14533.53|14613.53|14533.53|14611.12|14531.12|10
1725217980000|2024-09-01 19:13:00|14614.34|14534.34|14616.69|14536.69|14616.72|14536.72|14614.34|14534.34|10
1725217990000|2024-09-01 19:13:10|14616.76|14536.76|14616.52|14536.52|14616.85|14536.85|14615.43|14535.43|10
1725218000000|2024-09-01 19:13:20|14616.41|14536.41|14613.08|14533.08|14616.41|14536.41|14613.08|14533.08|9
1725218010000|2024-09-01 19:13:30|14613.09|14533.09|14612.39|14532.39|14613.2|14533.2|14612.39|14532.39|10
1725218020000|2024-09-01 19:13:40|14612.18|14532.18|14611.43|14531.43|14612.18|14532.18|14611.43|14531.43|10
1725218030000|2024-09-01 19:13:50|14611.38|14531.38|14607.74|14527.74|14611.38|14531.38|14607.74|14527.74|9
1725218040000|2024-09-01 19:14:00|14607.59|14527.59|14607.97|14527.97|14608.13|14528.13|14607.59|14527.59|10
1725218050000|2024-09-01 19:14:10|14607.58|14527.58|14605.86|14525.86|14607.58|14527.58|14605.61|14525.61|9
1725218060000|2024-09-01 19:14:20|14605.87|14525.87|14605.07|14525.07|14605.87|14525.87|14605.07|14525.07|9
1725218070000|2024-09-01 19:14:30|14604.79|14524.79|14603.44|14523.44|14604.79|14524.79|14603.44|14523.44|10
1725218080000|2024-09-01 19:14:40|14603.22|14523.22|14600.96|14520.96|14603.22|14523.22|14600.91|14520.91|9
1725218090000|2024-09-01 19:14:50|14601.02|14521.02|14597.08|14517.08|14601.04|14521.04|14597.08|14517.08|10
1725218100000|2024-09-01 19:15:00|14596.73|14516.73|14595.83|14515.83|14596.73|14516.73|14595.78|14515.78|10
1725218110000|2024-09-01 19:15:10|14595.9|14515.9|14597.12|14517.12|14597.12|14517.12|14595.69|14515.69|9
1725218120000|2024-09-01 19:15:20|14597.56|14517.56|14596.91|14516.91|14597.56|14517.56|14596.72|14516.72|9
1725218130000|2024-09-01 19:15:30|14598.29|14518.29|14601.17|14521.17|14601.3|14521.3|14598.17|14518.17|10
1725218140000|2024-09-01 19:15:40|14601.21|14521.21|14602.02|14522.02|14602.37|14522.37|14601.21|14521.21|10
1725218150000|2024-09-01 19:15:50|14603.27|14523.27|14605|14525|14605|14525|14603.27|14523.27|10
1725218160000|2024-09-01 19:16:00|14604.91|14524.91|14606.29|14526.29|14606.42|14526.42|14604.91|14524.91|10
1725218170000|2024-09-01 19:16:10|14605.58|14525.58|14602.79|14522.79|14605.58|14525.58|14602.79|14522.79|9
1725218180000|2024-09-01 19:16:20|14601.8|14521.8|14595.73|14515.73|14601.98|14521.98|14595.01|14515.01|10
1725218190000|2024-09-01 19:16:30|14595.79|14515.79|14596.68|14516.68|14596.68|14516.68|14595.75|14515.75|9
1725218200000|2024-09-01 19:16:40|14596.76|14516.76|14597.34|14517.34|14597.34|14517.34|14596.74|14516.74|8
1725218210000|2024-09-01 19:16:50|14597.12|14517.12|14595.37|14515.37|14597.12|14517.12|14595.27|14515.27|10
1725218220000|2024-09-01 19:17:00|14595.33|14515.33|14595.71|14515.71|14595.8|14515.8|14595.06|14515.06|10
1725218230000|2024-09-01 19:17:10|14595.81|14515.81|14597.47|14517.47|14597.79|14517.79|14595.81|14515.81|10
1725218240000|2024-09-01 19:17:20|14597.4|14517.4|14598.53|14518.53|14598.53|14518.53|14596.43|14516.43|9
1725218250000|2024-09-01 19:17:30|14598.56|14518.56|14598.88|14518.88|14599.16|14519.16|14598.56|14518.56|9
1725218260000|2024-09-01 19:17:40|14599|14519|14599.5|14519.5|14599.96|14519.96|14599|14519|10
1725218270000|2024-09-01 19:17:50|14599.69|14519.69|14598.1|14518.1|14599.81|14519.81|14598.09|14518.09|10
1725218280000|2024-09-01 19:18:00|14598.14|14518.14|14599.03|14519.03|14599.03|14519.03|14598.14|14518.14|7
1725218290000|2024-09-01 19:18:10|14599.1|14519.1|14598.09|14518.09|14599.37|14519.37|14598.09|14518.09|10
1725218300000|2024-09-01 19:18:20|14597.51|14517.51|14597.4|14517.4|14597.51|14517.51|14596.93|14516.93|10
1725218310000|2024-09-01 19:18:30|14597.2|14517.2|14596.97|14516.97|14597.37|14517.37|14596.97|14516.97|10
1725218320000|2024-09-01 19:18:40|14595.4|14515.4|14592.1|14512.1|14595.4|14515.4|14592.01|14512.01|10
1725218330000|2024-09-01 19:18:50|14591.61|14511.61|14587.91|14507.91|14591.61|14511.61|14587.91|14507.91|10
1725218340000|2024-09-01 19:19:00|14587.8|14507.8|14587.43|14507.43|14587.8|14507.8|14586.83|14506.83|10
1725218350000|2024-09-01 19:19:10|14586.51|14506.51|14580.24|14500.24|14586.51|14506.51|14580.24|14500.24|9
1725218360000|2024-09-01 19:19:20|14580.37|14500.37|14577.66|14497.66|14581.49|14501.49|14577.66|14497.66|10
1725218370000|2024-09-01 19:19:30|14577.38|14497.38|14578.22|14498.22|14578.22|14498.22|14577.16|14497.16|9
1725218380000|2024-09-01 19:19:40|14578.11|14498.11|14578.1|14498.1|14578.89|14498.89|14577.68|14497.68|10
1725218390000|2024-09-01 19:19:50|14577.93|14497.93|14570.56|14490.56|14577.93|14497.93|14569.33|14489.33|9
1725218400000|2024-09-01 19:20:00|14570.71|14490.71|14570.21|14490.21|14571.73|14491.73|14570.21|14490.21|10
1725218410000|2024-09-01 19:20:10|14570.54|14490.54|14565.99|14485.99|14570.61|14490.61|14565.99|14485.99|10
1725218420000|2024-09-01 19:20:20|14565.92|14485.92|14564.51|14484.51|14565.92|14485.92|14564|14484|10
1725218430000|2024-09-01 19:20:30|14564.36|14484.36|14567.6|14487.6|14567.6|14487.6|14564.27|14484.27|10
1725218440000|2024-09-01 19:20:40|14568.16|14488.16|14567.5|14487.5|14568.29|14488.29|14567.43|14487.43|10
1725218450000|2024-09-01 19:20:50|14567.43|14487.43|14567.91|14487.91|14567.91|14487.91|14567.07|14487.07|10
1725218460000|2024-09-01 19:21:00|14567.93|14487.93|14569.76|14489.76|14569.76|14489.76|14567.87|14487.87|10
1725218470000|2024-09-01 19:21:10|14569.94|14489.94|14569.99|14489.99|14570.15|14490.15|14569.75|14489.75|9
1725218480000|2024-09-01 19:21:20|14570.21|14490.21|14573.03|14493.03|14573.03|14493.03|14570.21|14490.21|10
1725218490000|2024-09-01 19:21:30|14573.09|14493.09|14577.97|14497.97|14579.05|14499.05|14573.09|14493.09|8
1725218500000|2024-09-01 19:21:40|14577.8|14497.8|14577.38|14497.38|14577.84|14497.84|14577.38|14497.38|10
1725218510000|2024-09-01 19:21:50|14577.49|14497.49|14576.94|14496.94|14577.61|14497.61|14576.62|14496.62|9
1725218520000|2024-09-01 19:22:00|14577.06|14497.06|14576.27|14496.27|14577.19|14497.19|14576.27|14496.27|8
1725218530000|2024-09-01 19:22:10|14575.38|14495.38|14573.56|14493.56|14575.38|14495.38|14573.56|14493.56|8
1725218540000|2024-09-01 19:22:20|14572.43|14492.43|14570.23|14490.23|14572.43|14492.43|14570.14|14490.14|10
1725218550000|2024-09-01 19:22:30|14570.4|14490.4|14569.98|14489.98|14570.4|14490.4|14569.82|14489.82|10
1725218560000|2024-09-01 19:22:40|14569.91|14489.91|14569.42|14489.42|14569.91|14489.91|14568.97|14488.97|9
1725218570000|2024-09-01 19:22:50|14569.48|14489.48|14569.72|14489.72|14570.14|14490.14|14569.48|14489.48|9
1725218580000|2024-09-01 19:23:00|14569.59|14489.59|14567.48|14487.48|14569.59|14489.59|14567.19|14487.19|10
1725218590000|2024-09-01 19:23:10|14567.47|14487.47|14567.41|14487.41|14567.6|14487.6|14567.16|14487.16|9
1725218600000|2024-09-01 19:23:20|14567.39|14487.39|14567.41|14487.41|14567.41|14487.41|14567.17|14487.17|9
1725218610000|2024-09-01 19:23:30|14567.43|14487.43|14567.33|14487.33|14567.52|14487.52|14567.24|14487.24|10
1725218620000|2024-09-01 19:23:40|14567.1|14487.1|14564.91|14484.91|14567.1|14487.1|14564.91|14484.91|10
1725218630000|2024-09-01 19:23:50|14564.72|14484.72|14564.55|14484.55|14564.72|14484.72|14564.47|14484.47|10
1725218640000|2024-09-01 19:24:00|14564.63|14484.63|14561.76|14481.76|14564.63|14484.63|14561.76|14481.76|10
1725218650000|2024-09-01 19:24:10|14561.51|14481.51|14557.66|14477.66|14561.51|14481.51|14557.5|14477.5|10
1725218660000|2024-09-01 19:24:20|14557.56|14477.56|14557.58|14477.58|14558|14478|14557.56|14477.56|10
1725218670000|2024-09-01 19:24:30|14557.46|14477.46|14557.02|14477.02|14557.46|14477.46|14557.02|14477.02|7
1725218680000|2024-09-01 19:24:40|14557.11|14477.11|14557.42|14477.42|14557.42|14477.42|14556.99|14476.99|9
1725218690000|2024-09-01 19:24:50|14557.71|14477.71|14556.78|14476.78|14557.75|14477.75|14556.78|14476.78|10
1725218700000|2024-09-01 19:25:00|14556.7|14476.7|14556.52|14476.52|14556.72|14476.72|14555.83|14475.83|10
1725218710000|2024-09-01 19:25:10|14556.51|14476.51|14558.59|14478.59|14558.59|14478.59|14556.51|14476.51|9
1725218720000|2024-09-01 19:25:20|14558.56|14478.56|14558.92|14478.92|14559.06|14479.06|14558.56|14478.56|6
1725218730000|2024-09-01 19:25:30|14558.89|14478.89|14559.64|14479.64|14560.02|14480.02|14558.89|14478.89|10
1725218740000|2024-09-01 19:25:40|14559.57|14479.57|14559.88|14479.88|14559.88|14479.88|14559.44|14479.44|8
1725218750000|2024-09-01 19:25:50|14559.91|14479.91|14558.97|14478.97|14559.91|14479.91|14558.93|14478.93|9
1725218760000|2024-09-01 19:26:00|14559.12|14479.12|14558.96|14478.96|14559.15|14479.15|14558.58|14478.58|9
1725218770000|2024-09-01 19:26:10|14559|14479|14558.69|14478.69|14559|14479|14558.52|14478.52|8
1725218780000|2024-09-01 19:26:20|14558.4|14478.4|14559.53|14479.53|14559.53|14479.53|14558.36|14478.36|10
1725218790000|2024-09-01 19:26:30|14559.2|14479.2|14554.03|14474.03|14559.2|14479.2|14553.03|14473.03|10
1725218800000|2024-09-01 19:26:40|14554.09|14474.09|14556.36|14476.36|14556.36|14476.36|14554.09|14474.09|8
1725218810000|2024-09-01 19:26:50|14556.58|14476.58|14556.08|14476.08|14556.58|14476.58|14556.08|14476.08|10
1725218820000|2024-09-01 19:27:00|14556.04|14476.04|14557.16|14477.16|14557.16|14477.16|14556.04|14476.04|10
1725218830000|2024-09-01 19:27:10|14557.13|14477.13|14557.4|14477.4|14557.4|14477.4|14556.97|14476.97|8
1725218840000|2024-09-01 19:27:20|14557.45|14477.45|14556.95|14476.95|14557.58|14477.58|14556.63|14476.63|10
1725218850000|2024-09-01 19:27:30|14556.89|14476.89|14556.52|14476.52|14557.16|14477.16|14556.12|14476.12|10
1725218860000|2024-09-01 19:27:40|14556.45|14476.45|14552.54|14472.54|14556.48|14476.48|14551.94|14471.94|10
1725218870000|2024-09-01 19:27:50|14552.42|14472.42|14551.09|14471.09|14552.59|14472.59|14551.09|14471.09|10
1725218880000|2024-09-01 19:28:00|14550.83|14470.83|14547.38|14467.38|14550.83|14470.83|14547.38|14467.38|10
1725218890000|2024-09-01 19:28:10|14547.08|14467.08|14546.75|14466.75|14547.08|14467.08|14546.53|14466.53|10
1725218900000|2024-09-01 19:28:20|14546.68|14466.68|14546.52|14466.52|14547.76|14467.76|14546.52|14466.52|9
1725218910000|2024-09-01 19:28:30|14546.37|14466.37|14544.44|14464.44|14546.37|14466.37|14544.44|14464.44|9
1725218920000|2024-09-01 19:28:40|14544.43|14464.43|14544.22|14464.22|14544.43|14464.43|14544.02|14464.02|8
1725218930000|2024-09-01 19:28:50|14544.26|14464.26|14548.21|14460.21|14548.21|14464.41|14543.86|14459.26|11
1725218940000|2024-09-01 19:29:00|14548.22|14460.22|14547.8|14459.8|14548.22|14460.22|14547.6|14459.6|10
1725218950000|2024-09-01 19:29:10|14547.76|14459.76|14549.7|14461.7|14549.7|14461.7|14547.76|14459.76|9
1725218960000|2024-09-01 19:29:20|14549.87|14461.87|14550.38|14462.38|14550.58|14462.58|14549.87|14461.87|9
1725218970000|2024-09-01 19:29:30|14550.26|14462.26|14550.39|14462.39|14550.59|14462.59|14550.26|14462.26|10
1725218980000|2024-09-01 19:29:40|14550.34|14462.34|14550.95|14462.95|14550.95|14462.95|14550.26|14462.26|9
1725218990000|2024-09-01 19:29:50|14550.96|14462.96|14550.15|14462.15|14550.97|14462.97|14550.15|14462.15|7
1725219000000|2024-09-01 19:30:00|14550.09|14462.09|14550.95|14462.95|14551.15|14463.15|14550.09|14462.09|10
1725219010000|2024-09-01 19:30:10|14551|14463|14550.86|14462.86|14551.11|14463.11|14550.56|14462.56|10
1725219020000|2024-09-01 19:30:20|14550.87|14462.87|14549.46|14461.46|14550.87|14462.87|14549.46|14461.46|9
1725219030000|2024-09-01 19:30:30|14549.83|14461.83|14550.57|14462.57|14550.98|14462.98|14548.57|14460.57|10
1725219040000|2024-09-01 19:30:40|14550.76|14462.76|14551.35|14463.35|14551.98|14463.98|14550.75|14462.75|9
1725219050000|2024-09-01 19:30:50|14552.09|14464.09|14552.07|14464.07|14552.86|14464.86|14552.03|14464.03|9
1725219060000|2024-09-01 19:31:00|14552.08|14464.08|14552.64|14464.64|14552.64|14464.64|14551.96|14463.96|8
1725219070000|2024-09-01 19:31:10|14552.81|14464.81|14552.84|14464.84|14552.85|14464.85|14552.81|14464.81|4
1725219080000|2024-09-01 19:31:20|14553.14|14465.14|14553.25|14465.25|14553.25|14465.25|14552.74|14464.74|9
1725219090000|2024-09-01 19:31:30|14553.5|14465.5|14554.02|14466.02|14554.02|14466.02|14553.5|14465.5|8
1725219100000|2024-09-01 19:31:40|14554.04|14466.04|14556.71|14468.71|14556.71|14468.71|14554.03|14466.03|10
1725219110000|2024-09-01 19:31:50|14557.49|14469.49|14559.34|14471.34|14559.59|14471.59|14557.49|14469.49|9
1725219120000|2024-09-01 19:32:00|14559.35|14471.35|14559.16|14471.16|14559.35|14471.35|14558.78|14470.78|9
1725219130000|2024-09-01 19:32:10|14558.93|14470.93|14559.19|14471.19|14559.19|14471.19|14558.79|14470.79|8
1725219140000|2024-09-01 19:32:20|14558.54|14470.54|14558.87|14470.87|14558.97|14470.97|14558.34|14470.34|8
1725219150000|2024-09-01 19:32:30|14558.84|14470.84|14558.68|14470.68|14558.95|14470.95|14558.62|14470.62|8
1725219160000|2024-09-01 19:32:40|14558.65|14470.65|14558.3|14470.3|14558.84|14470.84|14558.3|14470.3|9
1725219170000|2024-09-01 19:32:50|14558.49|14470.49|14558.95|14470.95|14558.95|14470.95|14558.49|14470.49|9
1725219180000|2024-09-01 19:33:00|14559.14|14471.14|14561.33|14473.33|14561.33|14473.33|14559.14|14471.14|9
1725219190000|2024-09-01 19:33:10|14561.32|14473.32|14562.06|14474.06|14562.12|14474.12|14561.32|14473.32|10
1725219200000|2024-09-01 19:33:20|14562.12|14474.12|14562.64|14474.64|14562.64|14474.64|14562.09|14474.09|8
1725219210000|2024-09-01 19:33:30|14562.75|14474.75|14560.41|14472.41|14562.91|14474.91|14560.41|14472.41|9
1725219220000|2024-09-01 19:33:40|14560.56|14472.56|14560.82|14472.82|14560.84|14472.84|14560.07|14472.07|10
1725219230000|2024-09-01 19:33:50|14560.99|14472.99|14561.68|14473.68|14561.68|14473.68|14560.99|14472.99|10
1725219240000|2024-09-01 19:34:00|14561.88|14473.88|14563.91|14475.91|14564.27|14476.27|14561.34|14473.34|10
1725219250000|2024-09-01 19:34:10|14563.88|14475.88|14562.51|14474.51|14563.88|14475.88|14562.51|14474.51|7
1725219260000|2024-09-01 19:34:20|14562.46|14474.46|14561.65|14473.65|14562.81|14474.81|14561.65|14473.65|9
1725219270000|2024-09-01 19:34:30|14561.95|14473.95|14563.74|14475.74|14563.74|14475.74|14561.95|14473.95|10
1725219280000|2024-09-01 19:34:40|14564.1|14476.1|14566.36|14478.36|14566.36|14478.36|14564.1|14476.1|8
1725219290000|2024-09-01 19:34:50|14566.16|14478.16|14566.64|14478.64|14566.64|14478.64|14566.16|14478.16|8
1725219300000|2024-09-01 19:35:00|14566.68|14478.68|14570.02|14482.02|14570.02|14482.02|14566.68|14478.68|8
1725219310000|2024-09-01 19:35:10|14570.06|14482.06|14569.34|14481.34|14570.65|14482.65|14569.34|14481.34|9
1725219320000|2024-09-01 19:35:20|14568.93|14480.93|14568.35|14480.35|14568.93|14480.93|14568.14|14480.14|10
1725219330000|2024-09-01 19:35:30|14568.53|14480.53|14572.09|14484.09|14572.8|14484.8|14568.53|14480.53|10
1725219340000|2024-09-01 19:35:40|14572.24|14484.24|14569.94|14481.94|14572.24|14484.24|14569.94|14481.94|10
1725219350000|2024-09-01 19:35:50|14570.12|14482.12|14572.64|14484.64|14572.71|14484.71|14570.04|14482.04|10
1725219360000|2024-09-01 19:36:00|14572.55|14484.55|14573.22|14485.22|14573.44|14485.44|14572.55|14484.55|10
1725219370000|2024-09-01 19:36:10|14573.24|14485.24|14573.53|14485.53|14573.63|14485.63|14573.24|14485.24|8
1725219380000|2024-09-01 19:36:20|14573.49|14485.49|14571.28|14483.28|14573.49|14485.49|14571.06|14483.06|10
1725219390000|2024-09-01 19:36:30|14571.24|14483.24|14571.41|14483.41|14571.41|14483.41|14570.89|14482.89|10
1725219400000|2024-09-01 19:36:40|14571.4|14483.4|14572.1|14484.1|14572.1|14484.1|14571.4|14483.4|8
1725219410000|2024-09-01 19:36:50|14571.96|14483.96|14572.06|14484.06|14572.11|14484.11|14571.84|14483.84|10
1725219420000|2024-09-01 19:37:00|14572.07|14484.07|14571.48|14483.48|14572.22|14484.22|14571.48|14483.48|9
1725219430000|2024-09-01 19:37:10|14571.06|14483.06|14570.32|14482.32|14571.06|14483.06|14570.32|14482.32|9
1725219440000|2024-09-01 19:37:20|14569.57|14481.57|14569.32|14481.32|14569.57|14481.57|14569.28|14481.28|8
1725219450000|2024-09-01 19:37:30|14569.12|14481.12|14565.37|14477.37|14569.12|14481.12|14564.59|14476.59|9
1725219460000|2024-09-01 19:37:40|14565.42|14477.42|14565.78|14477.78|14565.78|14477.78|14565.42|14477.42|10
1725219470000|2024-09-01 19:37:50|14565.8|14477.8|14565.69|14477.69|14565.86|14477.86|14565.68|14477.68|4
1725219480000|2024-09-01 19:38:00|14565.86|14477.86|14565.7|14477.7|14565.87|14477.87|14565.65|14477.65|6
1725219490000|2024-09-01 19:38:10|14565.43|14477.43|14562.3|14474.3|14565.43|14477.43|14562.3|14474.3|10
1725219500000|2024-09-01 19:38:20|14562.69|14474.69|14561.99|14473.99|14562.69|14474.69|14561.99|14473.99|10
1725219510000|2024-09-01 19:38:30|14562.14|14474.14|14561.91|14473.91|14562.34|14474.34|14561.91|14473.91|9
1725219520000|2024-09-01 19:38:40|14561.93|14473.93|14560.83|14472.83|14562.02|14474.02|14560.83|14472.83|8
1725219530000|2024-09-01 19:38:50|14560.73|14472.73|14558.52|14470.52|14560.81|14472.81|14558.52|14470.52|10
1725219540000|2024-09-01 19:39:00|14558.49|14470.49|14558.34|14470.34|14558.63|14470.63|14558.23|14470.23|8
1725219550000|2024-09-01 19:39:10|14558.49|14470.49|14557.65|14469.65|14558.51|14470.51|14557.65|14469.65|10
1725219560000|2024-09-01 19:39:20|14557.54|14469.54|14558.05|14470.05|14558.05|14470.05|14557.23|14469.23|10
1725219570000|2024-09-01 19:39:30|14557.6|14469.6|14557.76|14469.76|14557.89|14469.89|14557.58|14469.58|9
1725219580000|2024-09-01 19:39:40|14557.7|14469.7|14554.03|14466.03|14557.7|14469.7|14554.03|14466.03|8
1725219590000|2024-09-01 19:39:50|14553.95|14465.95|14553.44|14465.44|14553.95|14465.95|14553.44|14465.44|9
1725219600000|2024-09-01 19:40:00|14553.48|14465.48|14553.44|14465.44|14553.48|14465.48|14552.2|14464.2|10
1725219610000|2024-09-01 19:40:10|14553.31|14465.31|14552.2|14464.2|14553.33|14465.33|14552.03|14464.03|10
1725219620000|2024-09-01 19:40:20|14551.99|14463.99|14549.43|14461.43|14551.99|14463.99|14549.43|14461.43|9
1725219630000|2024-09-01 19:40:30|14548.77|14460.77|14547.78|14459.78|14548.88|14460.88|14547.65|14459.65|10
1725219640000|2024-09-01 19:40:40|14547.87|14459.87|14546.32|14458.32|14547.88|14459.88|14546.3|14458.3|10
1725219650000|2024-09-01 19:40:50|14546.24|14458.24|14545.54|14457.54|14546.42|14458.42|14545.27|14457.27|9
1725219660000|2024-09-01 19:41:00|14545.58|14457.58|14544.6|14456.6|14545.58|14457.58|14544.6|14456.6|9
1725219670000|2024-09-01 19:41:10|14544.58|14456.58|14544.72|14456.72|14544.72|14456.72|14544.34|14456.34|10
1725219680000|2024-09-01 19:41:20|14544.43|14456.43|14543.09|14455.09|14544.56|14456.56|14543.09|14455.09|9
1725219690000|2024-09-01 19:41:30|14542.99|14454.99|14539.7|14451.7|14542.99|14454.99|14539.55|14451.55|10
1725219700000|2024-09-01 19:41:40|14539.69|14451.69|14540.5|14452.5|14540.5|14452.5|14539.68|14451.68|8
1725219710000|2024-09-01 19:41:50|14540.51|14452.51|14540.67|14452.67|14541.59|14453.59|14540.51|14452.51|8
1725219720000|2024-09-01 19:42:00|14540.25|14452.25|14540.28|14452.28|14540.28|14452.28|14539.44|14451.44|8
1725219730000|2024-09-01 19:42:10|14540.26|14452.26|14538.06|14450.06|14540.26|14452.26|14538.06|14450.06|9
1725219740000|2024-09-01 19:42:20|14537.89|14449.89|14538.32|14450.32|14538.32|14450.32|14537.89|14449.89|10
1725219750000|2024-09-01 19:42:30|14538.31|14450.31|14538.97|14450.97|14538.97|14450.97|14538.29|14450.29|9
1725219760000|2024-09-01 19:42:40|14539|14451|14538.61|14450.61|14539|14451|14538.61|14450.61|8
1725219770000|2024-09-01 19:42:50|14538.68|14450.68|14538.27|14450.27|14539.75|14451.75|14538.27|14450.27|9
1725219780000|2024-09-01 19:43:00|14538.11|14450.11|14537.43|14449.43|14538.11|14450.11|14537.22|14449.22|9
1725219790000|2024-09-01 19:43:10|14537.62|14449.62|14535.3|14447.3|14537.71|14449.71|14534.26|14446.26|8
1725219800000|2024-09-01 19:43:20|14536.06|14448.06|14536.61|14448.61|14536.98|14448.98|14536.06|14448.06|9
1725219810000|2024-09-01 19:43:30|14536.45|14448.45|14536.65|14448.65|14537.46|14449.46|14536.45|14448.45|10
1725219820000|2024-09-01 19:43:40|14536.48|14448.48|14537.32|14449.32|14537.32|14449.32|14536.44|14448.44|10
1725219830000|2024-09-01 19:43:50|14537.16|14449.16|14535.75|14447.75|14537.16|14449.16|14535.75|14447.75|6
1725219840000|2024-09-01 19:44:00|14535.78|14447.78|14537.09|14449.09|14537.93|14449.93|14535.78|14447.78|10
1725219850000|2024-09-01 19:44:10|14536.88|14448.88|14535.8|14447.8|14536.88|14448.88|14535.8|14447.8|9
1725219860000|2024-09-01 19:44:20|14535.81|14447.81|14519.4|14431.4|14536.26|14448.26|14519.4|14431.4|10
1725219870000|2024-09-01 19:44:30|14519.29|14431.29|14534.76|14446.76|14535.64|14447.64|14519.29|14431.29|7
1725219880000|2024-09-01 19:44:40|14534.99|14446.99|14534.83|14446.83|14535.01|14447.01|14534.57|14446.57|10
1725219890000|2024-09-01 19:44:50|14534.97|14446.97|14535.26|14447.26|14535.4|14447.4|14534.97|14446.97|8
1725219900000|2024-09-01 19:45:00|14535.06|14447.06|14534.99|14446.99|14535.35|14447.35|14534.98|14446.98|10
1725219910000|2024-09-01 19:45:10|14535.09|14447.09|14534.54|14446.54|14535.12|14447.12|14534.54|14446.54|9
1725219920000|2024-09-01 19:45:20|14534.63|14446.63|14535.32|14447.32|14535.32|14447.32|14532.39|14444.39|10
1725219930000|2024-09-01 19:45:30|14535.91|14447.91|14537.33|14449.33|14537.33|14449.33|14535.91|14447.91|10
1725219940000|2024-09-01 19:45:40|14537.34|14449.34|14538.89|14450.89|14539|14451|14537.34|14449.34|10
1725219950000|2024-09-01 19:45:50|14538.9|14450.9|14539.24|14451.24|14539.24|14451.24|14538.65|14450.65|10
1725219960000|2024-09-01 19:46:00|14539.48|14451.48|14534.75|14446.75|14541.36|14453.36|14534.75|14446.75|10
1725219970000|2024-09-01 19:46:10|14534.9|14446.9|14533.48|14445.48|14534.9|14446.9|14533.39|14445.39|10
1725219980000|2024-09-01 19:46:20|14533.41|14445.41|14533.33|14445.33|14533.76|14445.76|14533.27|14445.27|10
1725219990000|2024-09-01 19:46:30|14533.41|14445.41|14534.07|14446.07|14534.41|14446.41|14533.41|14445.41|10
1725220000000|2024-09-01 19:46:40|14534.11|14446.11|14533.88|14445.88|14534.55|14446.55|14533.88|14445.88|9
1725220010000|2024-09-01 19:46:50|14533.97|14445.97|14534.57|14446.57|14534.57|14446.57|14533.96|14445.96|8
1725220020000|2024-09-01 19:47:00|14534.75|14446.75|14535.91|14447.91|14536.06|14448.06|14534.75|14446.75|10
1725220030000|2024-09-01 19:47:10|14535.99|14447.99|14538.35|14450.35|14538.35|14450.35|14535.99|14447.99|10
1725220040000|2024-09-01 19:47:20|14538.1|14450.1|14537.84|14449.84|14538.1|14450.1|14537.84|14449.84|7
1725220050000|2024-09-01 19:47:30|14537.52|14449.52|14537.1|14449.1|14537.52|14449.52|14537.1|14449.1|6
1725220060000|2024-09-01 19:47:40|14536.52|14448.52|14536.34|14448.34|14536.52|14448.52|14536.34|14448.34|8
1725220070000|2024-09-01 19:47:50|14536.22|14448.22|14535.6|14447.6|14536.22|14448.22|14535.6|14447.6|8
1725220080000|2024-09-01 19:48:00|14535.61|14447.61|14533.71|14445.71|14535.65|14447.65|14533.71|14445.71|9
1725220090000|2024-09-01 19:48:10|14533.58|14445.58|14535.02|14447.02|14535.02|14447.02|14533.26|14445.26|10
1725220100000|2024-09-01 19:48:20|14535.68|14447.68|14537.83|14449.83|14537.83|14449.83|14535.68|14447.68|10
1725220110000|2024-09-01 19:48:30|14538|14450|14539.5|14451.5|14539.5|14451.5|14538|14450|10
1725220120000|2024-09-01 19:48:40|14540.79|14452.79|14542.83|14454.83|14542.88|14454.88|14540.79|14452.79|9
1725220130000|2024-09-01 19:48:50|14542.84|14454.84|14542.68|14454.68|14542.85|14454.85|14542.51|14454.51|10
1725220140000|2024-09-01 19:49:00|14542.74|14454.74|14544.91|14456.91|14544.91|14456.91|14542.74|14454.74|10
1725220150000|2024-09-01 19:49:10|14544.81|14456.81|14551.09|14463.09|14551.09|14463.09|14544.81|14456.81|10
1725220160000|2024-09-01 19:49:20|14550.76|14462.76|14550.57|14462.57|14550.76|14462.76|14550.51|14462.51|8
1725220170000|2024-09-01 19:49:30|14550.27|14462.27|14550.37|14462.37|14550.37|14462.37|14550.15|14462.15|9
1725220180000|2024-09-01 19:49:40|14550.64|14462.64|14550|14462|14550.64|14462.64|14549.98|14461.98|8
1725220190000|2024-09-01 19:49:50|14549.9|14461.9|14550.06|14462.06|14550.1|14462.1|14549.9|14461.9|7
1725220200000|2024-09-01 19:50:00|14550.32|14462.32|14550.86|14462.86|14551.14|14463.14|14550.32|14462.32|9
1725220210000|2024-09-01 19:50:10|14550.87|14462.87|14552.54|14464.54|14552.54|14464.54|14550.87|14462.87|10
1725220220000|2024-09-01 19:50:20|14552.67|14464.67|14553.05|14465.05|14553.64|14465.64|14552.67|14464.67|10
1725220230000|2024-09-01 19:50:30|14553.11|14465.11|14553.36|14465.36|14553.53|14465.53|14553.11|14465.11|8
1725220240000|2024-09-01 19:50:40|14552.39|14464.39|14552.31|14464.31|14552.78|14464.78|14552.11|14464.11|10
1725220250000|2024-09-01 19:50:50|14552.74|14464.74|14554.78|14466.78|14554.78|14466.78|14552.74|14464.74|9
1725220260000|2024-09-01 19:51:00|14554.81|14466.81|14563.64|14475.64|14563.64|14475.64|14554.72|14466.72|9
1725220270000|2024-09-01 19:51:10|14563.66|14475.66|14564.08|14476.08|14564.08|14476.08|14562.76|14474.76|9
1725220280000|2024-09-01 19:51:20|14563.96|14475.96|14563.2|14475.2|14563.96|14475.96|14563.11|14475.11|10
1725220290000|2024-09-01 19:51:30|14563.22|14475.22|14561.52|14473.52|14563.36|14475.36|14561.52|14473.52|9
1725220300000|2024-09-01 19:51:40|14561.59|14473.59|14562.14|14474.14|14562.31|14474.31|14561.49|14473.49|9
1725220310000|2024-09-01 19:51:50|14561.98|14473.98|14554.05|14466.05|14562.26|14474.26|14553.97|14465.97|6
1725220320000|2024-09-01 19:52:00|14553.96|14465.96|14553.34|14465.34|14553.96|14465.96|14553.01|14465.01|10
1725220330000|2024-09-01 19:52:10|14553.68|14465.68|14555.8|14467.8|14555.8|14467.8|14553.68|14465.68|10
1725220340000|2024-09-01 19:52:20|14556.14|14468.14|14558.11|14470.11|14558.53|14470.53|14556.14|14468.14|10
1725220350000|2024-09-01 19:52:30|14558.06|14470.06|14559.28|14471.28|14559.28|14471.28|14558.06|14470.06|9
1725220360000|2024-09-01 19:52:40|14559.4|14471.4|14558.18|14470.18|14559.6|14471.6|14558.18|14470.18|10
1725220370000|2024-09-01 19:52:50|14558|14470|14556.52|14468.52|14558|14470|14556.52|14468.52|10
1725220380000|2024-09-01 19:53:00|14556.19|14468.19|14555.33|14467.33|14556.19|14468.19|14555.31|14467.31|8
1725220390000|2024-09-01 19:53:10|14554.83|14466.83|14555.6|14467.6|14555.6|14467.6|14554.82|14466.82|9
1725220400000|2024-09-01 19:53:20|14555.76|14467.76|14557.35|14469.35|14557.36|14469.36|14555.76|14467.76|9
1725220410000|2024-09-01 19:53:30|14558.07|14470.07|14558.93|14470.93|14558.93|14470.93|14557.86|14469.86|9
1725220420000|2024-09-01 19:53:40|14559.1|14471.1|14559.49|14471.49|14559.71|14471.71|14559.1|14471.1|10
1725220430000|2024-09-01 19:53:50|14559.56|14471.56|14561.93|14473.93|14561.93|14473.93|14559.56|14471.56|10
1725220440000|2024-09-01 19:54:00|14562.74|14474.74|14563.78|14475.78|14564.03|14476.03|14562.74|14474.74|10
1725220450000|2024-09-01 19:54:10|14563.71|14475.71|14563.21|14475.21|14563.71|14475.71|14562.96|14474.96|10
1725220460000|2024-09-01 19:54:20|14563.13|14475.13|14564.4|14476.4|14564.4|14476.4|14563.13|14475.13|10
1725220470000|2024-09-01 19:54:30|14564.63|14476.63|14566.01|14478.01|14566.01|14478.01|14564.63|14476.63|9
1725220480000|2024-09-01 19:54:40|14566.12|14478.12|14566.51|14478.51|14566.51|14478.51|14566.01|14478.01|8
1725220490000|2024-09-01 19:54:50|14566.5|14478.5|14564.67|14476.67|14566.5|14478.5|14564.67|14476.67|8
1725220500000|2024-09-01 19:55:00|14564.26|14476.26|14564.12|14476.12|14564.27|14476.27|14563.96|14475.96|9
1725220510000|2024-09-01 19:55:10|14564.47|14476.47|14564.81|14476.81|14564.81|14476.81|14564.47|14476.47|8
1725220520000|2024-09-01 19:55:20|14564.68|14476.68|14564.3|14476.3|14564.68|14476.68|14563.91|14475.91|10
1725220530000|2024-09-01 19:55:30|14564.31|14476.31|14566.34|14478.34|14566.43|14478.43|14564.31|14476.31|10
1725220540000|2024-09-01 19:55:40|14566.12|14478.12|14564.14|14476.14|14566.12|14478.12|14564.14|14476.14|10
1725220550000|2024-09-01 19:55:50|14563.89|14475.89|14563.25|14475.25|14563.89|14475.89|14563.25|14475.25|9
1725220560000|2024-09-01 19:56:00|14563.23|14475.23|14562.22|14474.22|14563.23|14475.23|14562.22|14474.22|10
1725220570000|2024-09-01 19:56:10|14562.06|14474.06|14562.22|14474.22|14562.27|14474.27|14562.06|14474.06|8
1725220580000|2024-09-01 19:56:20|14571.55|14483.55|14573.31|14485.31|14573.31|14485.31|14571.55|14483.55|10
1725220590000|2024-09-01 19:56:30|14573.64|14485.64|14574.13|14486.13|14574.13|14486.13|14573.64|14485.64|8
1725220600000|2024-09-01 19:56:40|14574.15|14486.15|14576.16|14488.16|14576.16|14488.16|14574.15|14486.15|7
1725220610000|2024-09-01 19:56:50|14576.12|14488.12|14575.88|14487.88|14576.23|14488.23|14575.88|14487.88|8
1725220620000|2024-09-01 19:57:00|14575.81|14487.81|14576.73|14488.73|14576.73|14488.73|14575.76|14487.76|10
1725220630000|2024-09-01 19:57:10|14576.63|14488.63|14576.89|14488.89|14576.94|14488.94|14576.63|14488.63|8
1725220640000|2024-09-01 19:57:20|14576.91|14488.91|14577.64|14489.64|14577.75|14489.75|14576.91|14488.91|6
1725220650000|2024-09-01 19:57:30|14578.14|14490.14|14579.51|14491.51|14579.54|14491.54|14578.14|14490.14|10
1725220660000|2024-09-01 19:57:40|14579.72|14491.72|14580.91|14492.91|14580.91|14492.91|14579.72|14491.72|10
1725220670000|2024-09-01 19:57:50|14580.74|14492.74|14580.74|14492.74|14580.82|14492.82|14580.74|14492.74|8
1725220680000|2024-09-01 19:58:00|14580.76|14492.76|14580.79|14492.79|14581.1|14493.1|14580.76|14492.76|8
1725220690000|2024-09-01 19:58:10|14581.33|14493.33|14580.34|14492.34|14581.33|14493.33|14580.34|14492.34|10
1725220700000|2024-09-01 19:58:20|14580.54|14492.54|14581.1|14493.1|14581.1|14493.1|14580.54|14492.54|10
1725220710000|2024-09-01 19:58:30|14581.8|14493.8|14582.3|14494.3|14582.3|14494.3|14581.66|14493.66|10
1725220720000|2024-09-01 19:58:40|14582.34|14494.34|14582.33|14494.33|14582.58|14494.58|14582.33|14494.33|7
1725220730000|2024-09-01 19:58:50|14582.45|14494.45|14582.45|14494.45|14582.6|14494.6|14582.28|14494.28|9
1725220740000|2024-09-01 19:59:00|14583.1|14495.1|14585.2|14497.2|14585.37|14497.37|14582.95|14494.95|10
1725220750000|2024-09-01 19:59:10|14585.34|14497.34|14585.25|14497.25|14585.34|14497.34|14585.25|14497.25|6
1725220760000|2024-09-01 19:59:20|14585.24|14497.24|14585.77|14497.77|14585.77|14497.77|14585.04|14497.04|10
1725220770000|2024-09-01 19:59:30|14585.78|14497.78|14586.19|14498.19|14586.22|14498.22|14585.33|14497.33|10
1725220780000|2024-09-01 19:59:40|14586.23|14498.23|14584.07|14496.07|14586.5|14498.5|14579.16|14491.16|9
1725220790000|2024-09-01 19:59:50|14584.1|14496.1|14587.82|14499.82|14587.84|14499.84|14583.5|14495.5|9
1725220800000|2024-09-01 20:00:00|14587.81|14499.81|14589.16|14501.16|14589.16|14501.16|14587.8|14499.8|10
1725220810000|2024-09-01 20:00:10|14589.23|14501.23|14588.52|14500.52|14589.29|14501.29|14588.52|14500.52|10
1725220820000|2024-09-01 20:00:20|14588.33|14500.33|14586.94|14498.94|14588.33|14500.33|14585.98|14497.98|10
1725220830000|2024-09-01 20:00:30|14586.91|14498.91|14588.49|14500.49|14588.97|14500.97|14586.91|14498.91|9
1725220840000|2024-09-01 20:00:40|14588.35|14500.35|14591.23|14503.23|14591.23|14503.23|14588.35|14500.35|10
1725220850000|2024-09-01 20:00:50|14591.36|14503.36|14591.62|14503.62|14591.89|14503.89|14591.36|14503.36|10
1725220860000|2024-09-01 20:01:00|14591.45|14503.45|14592.59|14504.59|14592.59|14504.59|14591.19|14503.19|10
1725220870000|2024-09-01 20:01:10|14593.16|14505.16|14594.02|14506.02|14594.02|14506.02|14593.16|14505.16|10
1725220880000|2024-09-01 20:01:20|14595.18|14507.18|14598.47|14510.47|14598.47|14510.47|14595.18|14507.18|10
1725220890000|2024-09-01 20:01:30|14598.79|14510.79|14603.78|14515.78|14603.78|14515.78|14598.79|14510.79|9
1725220900000|2024-09-01 20:01:40|14603.95|14515.95|14604.36|14516.36|14604.36|14516.36|14603.95|14515.95|9
1725220910000|2024-09-01 20:01:50|14604.37|14516.37|14603.8|14515.8|14604.41|14516.41|14603.8|14515.8|9
1725220920000|2024-09-01 20:02:00|14597.6|14509.6|14595.71|14507.71|14597.6|14509.6|14595.71|14507.71|8
1725220930000|2024-09-01 20:02:10|14595.59|14507.59|14596.43|14508.43|14596.6|14508.6|14595.59|14507.59|10
1725220940000|2024-09-01 20:02:20|14596.42|14508.42|14594.36|14506.36|14596.42|14508.42|14594.36|14506.36|10
1725220950000|2024-09-01 20:02:30|14594.22|14506.22|14601.39|14513.39|14601.39|14513.39|14593.78|14505.78|10
1725220960000|2024-09-01 20:02:40|14601.38|14513.38|14600.77|14512.77|14601.38|14513.38|14600.63|14512.63|9
1725220970000|2024-09-01 20:02:50|14600.96|14512.96|14596.21|14508.21|14600.96|14512.96|14596.21|14508.21|9
1725220980000|2024-09-01 20:03:00|14596.18|14508.18|14596.55|14508.55|14596.74|14508.74|14595.98|14507.98|10
1725220990000|2024-09-01 20:03:10|14596.34|14508.34|14596.95|14508.95|14597.37|14509.37|14596.25|14508.25|10
1725221000000|2024-09-01 20:03:20|14596.94|14508.94|14597.03|14509.03|14597.09|14509.09|14596.91|14508.91|9
1725221010000|2024-09-01 20:03:30|14596.93|14508.93|14597.74|14509.74|14597.74|14509.74|14596.93|14508.93|8
1725221020000|2024-09-01 20:03:40|14597.84|14509.84|14598.37|14510.37|14598.38|14510.38|14597.84|14509.84|8
1725221030000|2024-09-01 20:03:50|14598.36|14510.36|14597.87|14509.87|14598.68|14510.68|14597.87|14509.87|9
1725221040000|2024-09-01 20:04:00|14597.31|14509.31|14600.03|14512.03|14600.03|14512.03|14597.31|14509.31|10
1725221050000|2024-09-01 20:04:10|14600.29|14512.29|14600.59|14512.59|14600.59|14512.59|14600.29|14512.29|10
1725221060000|2024-09-01 20:04:20|14600.61|14512.61|14601.11|14513.11|14601.15|14513.15|14600.61|14512.61|9
1725221070000|2024-09-01 20:04:30|14600.98|14512.98|14600.82|14512.82|14601.15|14513.15|14600.8|14512.8|8
1725221080000|2024-09-01 20:04:40|14600.81|14512.81|14601.28|14513.28|14601.42|14513.42|14600.81|14512.81|10
1725221090000|2024-09-01 20:04:50|14601.27|14513.27|14601.09|14513.09|14601.27|14513.27|14601.07|14513.07|8
1725221100000|2024-09-01 20:05:00|14601.11|14513.11|14601.91|14513.91|14601.91|14513.91|14600.9|14512.9|10
1725221110000|2024-09-01 20:05:10|14602.96|14514.96|14606.83|14518.83|14606.83|14518.83|14602.96|14514.96|10
1725221120000|2024-09-01 20:05:20|14607.36|14519.36|14609.82|14521.82|14609.83|14521.83|14607.36|14519.36|10
1725221130000|2024-09-01 20:05:30|14609.78|14521.78|14609.66|14521.66|14610.2|14522.2|14609.62|14521.62|10
1725221140000|2024-09-01 20:05:40|14609.61|14521.61|14609.44|14521.44|14609.7|14521.7|14609.08|14521.08|8
1725221150000|2024-09-01 20:05:50|14609.55|14521.55|14608.62|14520.62|14609.55|14521.55|14608.62|14520.62|9
1725221160000|2024-09-01 20:06:00|14609.35|14521.35|14611.11|14523.11|14611.11|14523.11|14609.35|14521.35|10
1725221170000|2024-09-01 20:06:10|14611.22|14523.22|14616.46|14528.46|14616.46|14528.46|14611.22|14523.22|10
1725221180000|2024-09-01 20:06:20|14616.41|14528.41|14619.59|14531.59|14619.59|14531.59|14616.41|14528.41|10
1725221190000|2024-09-01 20:06:30|14622.69|14534.69|14626.78|14538.78|14626.78|14538.78|14622.51|14534.51|10
1725221200000|2024-09-01 20:06:40|14628.09|14540.09|14629.24|14541.24|14629.24|14541.24|14627.97|14539.97|10
1725221210000|2024-09-01 20:06:50|14629.44|14541.44|14629.3|14541.3|14629.44|14541.44|14628.55|14540.55|10
1725221220000|2024-09-01 20:07:00|14629.31|14541.31|14629.94|14541.94|14629.94|14541.94|14629.14|14541.14|10
1725221230000|2024-09-01 20:07:10|14630.06|14542.06|14631.16|14543.16|14631.16|14543.16|14629.89|14541.89|9
1725221240000|2024-09-01 20:07:20|14631.63|14543.63|14633.94|14545.94|14634.12|14546.12|14631.63|14543.63|9
1725221250000|2024-09-01 20:07:30|14633.79|14545.79|14630.31|14542.31|14633.79|14545.79|14630.31|14542.31|10
1725221260000|2024-09-01 20:07:40|14630.87|14542.87|14627.66|14539.66|14630.87|14542.87|14627.66|14539.66|10
1725221270000|2024-09-01 20:07:50|14627.2|14539.2|14627.09|14539.09|14627.65|14539.65|14626.92|14538.92|7
1725221280000|2024-09-01 20:08:00|14627.07|14539.07|14626.43|14538.43|14627.19|14539.19|14626.43|14538.43|10
1725221290000|2024-09-01 20:08:10|14626.46|14538.46|14625.33|14537.33|14626.46|14538.46|14625.33|14537.33|10
1725221300000|2024-09-01 20:08:20|14624.92|14536.92|14624.08|14536.08|14624.92|14536.92|14623.98|14535.98|9
1725221310000|2024-09-01 20:08:30|14624.29|14536.29|14624.45|14536.45|14624.57|14536.57|14624.15|14536.15|10
1725221320000|2024-09-01 20:08:40|14624.61|14536.61|14623.34|14535.34|14624.7|14536.7|14623.34|14535.34|8
1725221330000|2024-09-01 20:08:50|14623.5|14535.5|14622.72|14534.72|14623.5|14535.5|14622.72|14534.72|10
1725221340000|2024-09-01 20:09:00|14622.76|14534.76|14621.66|14533.66|14622.85|14534.85|14621.66|14533.66|9
1725221350000|2024-09-01 20:09:10|14621.32|14533.32|14620|14532|14621.32|14533.32|14620|14532|9
1725221360000|2024-09-01 20:09:20|14620.16|14532.16|14616.09|14528.09|14620.34|14532.34|14616.08|14528.08|9
1725221370000|2024-09-01 20:09:30|14615.71|14527.71|14614.76|14526.76|14615.89|14527.89|14614.76|14526.76|9
1725221380000|2024-09-01 20:09:40|14614.69|14526.69|14613.29|14525.29|14614.69|14526.69|14613.22|14525.22|10
1725221390000|2024-09-01 20:09:50|14613.15|14525.15|14615.28|14527.28|14615.28|14527.28|14613.15|14525.15|10
1725221400000|2024-09-01 20:10:00|14615.26|14527.26|14615.6|14527.6|14615.69|14527.69|14615.26|14527.26|9
1725221410000|2024-09-01 20:10:10|14615.68|14527.68|14616.64|14528.64|14616.64|14528.64|14615.68|14527.68|9
1725221420000|2024-09-01 20:10:20|14615.86|14527.86|14617.46|14529.46|14617.46|14529.46|14615.86|14527.86|8
1725221430000|2024-09-01 20:10:30|14617.73|14529.73|14618.61|14530.61|14618.73|14530.73|14617.73|14529.73|10
1725221440000|2024-09-01 20:10:40|14618.8|14530.8|14619.62|14531.62|14619.62|14531.62|14618.53|14530.53|10
1725221450000|2024-09-01 20:10:50|14619.63|14531.63|14619.14|14531.14|14619.63|14531.63|14618.93|14530.93|10
1725221460000|2024-09-01 20:11:00|14619.07|14531.07|14617.67|14529.67|14619.07|14531.07|14617.67|14529.67|10
1725221470000|2024-09-01 20:11:10|14617.68|14529.68|14617.11|14529.11|14617.68|14529.68|14616.59|14528.59|9
1725221480000|2024-09-01 20:11:20|14617.23|14529.23|14619.48|14531.48|14619.48|14531.48|14617.23|14529.23|9
1725221490000|2024-09-01 20:11:30|14619.51|14531.51|14621.96|14533.96|14621.96|14533.96|14619.51|14531.51|9
1725221500000|2024-09-01 20:11:40|14622.22|14534.22|14621.21|14533.21|14622.71|14534.71|14620.99|14532.99|9
1725221510000|2024-09-01 20:11:50|14621.46|14533.46|14621.86|14533.86|14622.06|14534.06|14621.46|14533.46|9
1725221520000|2024-09-01 20:12:00|14622.02|14534.02|14623.21|14535.21|14623.23|14535.23|14622.02|14534.02|9
1725221530000|2024-09-01 20:12:10|14623.29|14535.29|14624.61|14536.61|14624.84|14536.84|14623.29|14535.29|9
1725221540000|2024-09-01 20:12:20|14625.03|14537.03|14624.87|14536.87|14625.2|14537.2|14624.82|14536.82|9
1725221550000|2024-09-01 20:12:30|14624.89|14536.89|14622.75|14534.75|14624.89|14536.89|14622.75|14534.75|8
1725221560000|2024-09-01 20:12:40|14622.74|14534.74|14622.89|14534.89|14622.89|14534.89|14622.21|14534.21|10
1725221570000|2024-09-01 20:12:50|14623.05|14535.05|14624.4|14536.4|14625.58|14537.58|14623.05|14535.05|10
1725221580000|2024-09-01 20:13:00|14623.95|14535.95|14626.52|14538.52|14626.52|14538.52|14623.95|14535.95|10
1725221590000|2024-09-01 20:13:10|14626.53|14538.53|14629.72|14541.72|14629.84|14541.84|14626.53|14538.53|10
1725221600000|2024-09-01 20:13:20|14629.38|14541.38|14629.8|14541.8|14629.88|14541.88|14629.17|14541.17|10
1725221610000|2024-09-01 20:13:30|14629.81|14541.81|14630.37|14542.37|14630.37|14542.37|14629.56|14541.56|10
1725221620000|2024-09-01 20:13:40|14630.41|14542.41|14629.73|14541.73|14630.41|14542.41|14629.73|14541.73|9
1725221630000|2024-09-01 20:13:50|14629.56|14541.56|14630|14542|14630|14542|14629.56|14541.56|10
1725221640000|2024-09-01 20:14:00|14630.01|14542.01|14629.8|14541.8|14630.01|14542.01|14629.8|14541.8|9
1725221650000|2024-09-01 20:14:10|14631.14|14543.14|14632.66|14544.66|14632.89|14544.89|14631.14|14543.14|9
1725221660000|2024-09-01 20:14:20|14632.62|14544.62|14636.13|14548.13|14636.88|14548.88|14632.51|14544.51|10
1725221670000|2024-09-01 20:14:30|14636.11|14548.11|14635.53|14547.53|14636.17|14548.17|14635.39|14547.39|8
1725221680000|2024-09-01 20:14:40|14635.67|14547.67|14635.27|14547.27|14635.67|14547.67|14635.27|14547.27|8
1725221690000|2024-09-01 20:14:50|14635.24|14547.24|14635.05|14547.05|14635.24|14547.24|14634.79|14546.79|9
1725221700000|2024-09-01 20:15:00|14634.87|14546.87|14635.51|14547.51|14635.61|14547.61|14634.87|14546.87|9
1725221710000|2024-09-01 20:15:10|14635.52|14547.52|14634.98|14546.98|14635.52|14547.52|14634.72|14546.72|8
1725221720000|2024-09-01 20:15:20|14635.25|14547.25|14635.42|14547.42|14635.54|14547.54|14635.13|14547.13|10
1725221730000|2024-09-01 20:15:30|14635.57|14547.57|14633.83|14545.83|14635.67|14547.67|14633.83|14545.83|10
1725221740000|2024-09-01 20:15:40|14633.82|14545.82|14633.66|14545.66|14633.82|14545.82|14633.47|14545.47|10
1725221750000|2024-09-01 20:15:50|14633.47|14545.47|14633.17|14545.17|14633.47|14545.47|14632.66|14544.66|10
1725221760000|2024-09-01 20:16:00|14633.41|14545.41|14633.66|14545.66|14634.19|14546.19|14633.3|14545.3|10
1725221770000|2024-09-01 20:16:10|14633.03|14545.03|14632.26|14544.26|14633.41|14545.41|14632.26|14544.26|8
1725221780000|2024-09-01 20:16:20|14632.37|14544.37|14629.56|14541.56|14632.37|14544.37|14629.56|14541.56|10
1725221790000|2024-09-01 20:16:30|14628.75|14540.75|14627.56|14539.56|14628.75|14540.75|14627.34|14539.34|10
1725221800000|2024-09-01 20:16:40|14627.51|14539.51|14627.66|14539.66|14627.66|14539.66|14626.94|14538.94|10
1725221810000|2024-09-01 20:16:50|14627.87|14539.87|14628|14540|14628|14540|14627.46|14539.46|10
1725221820000|2024-09-01 20:17:00|14627.97|14539.97|14626.68|14538.68|14627.97|14539.97|14626.68|14538.68|9
1725221830000|2024-09-01 20:17:10|14626.42|14538.42|14625.47|14537.47|14626.42|14538.42|14625.34|14537.34|9
1725221840000|2024-09-01 20:17:20|14625.48|14537.48|14617.79|14529.79|14626.09|14538.09|14617.79|14529.79|9
1725221850000|2024-09-01 20:17:30|14617.77|14529.77|14616.89|14528.89|14618.2|14530.2|14616.89|14528.89|10
1725221860000|2024-09-01 20:17:40|14617.16|14529.16|14622.53|14534.53|14623.63|14535.63|14617.16|14529.16|8
1725221870000|2024-09-01 20:17:50|14622.52|14534.52|14622.45|14534.45|14622.52|14534.52|14622.45|14534.45|9
1725221880000|2024-09-01 20:18:00|14621.83|14533.83|14616.91|14528.91|14621.83|14533.83|14616.91|14528.91|10
1725221890000|2024-09-01 20:18:10|14616.54|14528.54|14619.96|14531.96|14619.96|14531.96|14615.95|14527.95|10
1725221900000|2024-09-01 20:18:20|14620.55|14532.55|14617.92|14529.92|14622.24|14534.24|14617.92|14529.92|10
1725221910000|2024-09-01 20:18:30|14617.88|14529.88|14618.67|14530.67|14618.88|14530.88|14617.88|14529.88|10
1725221920000|2024-09-01 20:18:40|14618.36|14530.36|14618.95|14530.95|14619.18|14531.18|14618.36|14530.36|7
1725221930000|2024-09-01 20:18:50|14618.52|14530.52|14619.07|14531.07|14619.07|14531.07|14618.45|14530.45|9
1725221940000|2024-09-01 20:19:00|14618.97|14530.97|14617.82|14529.82|14619.08|14531.08|14617.81|14529.81|10
1725221950000|2024-09-01 20:19:10|14617.94|14529.94|14620.27|14532.27|14620.27|14532.27|14617.94|14529.94|10
1725221960000|2024-09-01 20:19:20|14620.21|14532.21|14620.96|14532.96|14620.96|14532.96|14620.18|14532.18|10
1725221970000|2024-09-01 20:19:30|14620.97|14532.97|14621.52|14533.52|14621.52|14533.52|14620.69|14532.69|8
1725221980000|2024-09-01 20:19:40|14621.51|14533.51|14621.28|14533.28|14621.51|14533.51|14620.76|14532.76|9
1725221990000|2024-09-01 20:19:50|14621.11|14533.11|14621.77|14533.77|14621.77|14533.77|14621.11|14533.11|8
1725222000000|2024-09-01 20:20:00|14621.91|14533.91|14622.27|14534.27|14622.32|14534.32|14621.54|14533.54|9
1725222010000|2024-09-01 20:20:10|14622.84|14534.84|14622.82|14534.82|14623.2|14535.2|14622.76|14534.76|9
1725222020000|2024-09-01 20:20:20|14622.9|14534.9|14623.21|14535.21|14623.32|14535.32|14622.88|14534.88|10
1725222030000|2024-09-01 20:20:30|14623.46|14535.46|14625.49|14537.49|14625.49|14537.49|14623.46|14535.46|10
1725222040000|2024-09-01 20:20:40|14625.56|14537.56|14626.45|14538.45|14626.45|14538.45|14625.56|14537.56|9
1725222050000|2024-09-01 20:20:50|14626.47|14538.47|14626.28|14538.28|14626.47|14538.47|14626.17|14538.17|6
1725222060000|2024-09-01 20:21:00|14626.24|14538.24|14642.8|14554.8|14642.8|14554.8|14626.23|14538.23|9
1725222070000|2024-09-01 20:21:10|14643.95|14555.95|14646.25|14558.25|14646.25|14558.25|14643.95|14555.95|10
1725222080000|2024-09-01 20:21:20|14646.11|14558.11|14644.03|14556.03|14646.35|14558.35|14643.84|14555.84|10
1725222090000|2024-09-01 20:21:30|14643.92|14555.92|14645.53|14557.53|14645.53|14557.53|14643.58|14555.58|10
1725222100000|2024-09-01 20:21:40|14646.38|14558.38|14646.36|14558.36|14646.94|14558.94|14646.36|14558.36|10
1725222110000|2024-09-01 20:21:50|14646.42|14558.42|14648.48|14560.48|14648.48|14560.48|14646.4|14558.4|7
1725222120000|2024-09-01 20:22:00|14649.04|14561.04|14650.24|14562.24|14650.48|14562.48|14649.04|14561.04|9
1725222130000|2024-09-01 20:22:10|14649.56|14561.56|14647|14559|14649.56|14561.56|14647|14559|10
1725222140000|2024-09-01 20:22:20|14647.4|14559.4|14646.69|14558.69|14647.97|14559.97|14646.69|14558.69|10
1725222150000|2024-09-01 20:22:30|14646.64|14558.64|14646.57|14558.57|14646.75|14558.75|14646.54|14558.54|9
1725222160000|2024-09-01 20:22:40|14646.82|14558.82|14646.57|14558.57|14647.03|14559.03|14646.56|14558.56|10
1725222170000|2024-09-01 20:22:50|14646.33|14558.33|14647.13|14559.13|14647.13|14559.13|14646.33|14558.33|8
1725222180000|2024-09-01 20:23:00|14647.23|14559.23|14649.54|14561.54|14649.81|14561.81|14647.23|14559.23|10
1725222190000|2024-09-01 20:23:10|14649.6|14561.6|14650.58|14562.58|14650.59|14562.59|14649.59|14561.59|10
1725222200000|2024-09-01 20:23:20|14650.61|14562.61|14650.66|14562.66|14650.66|14562.66|14650.42|14562.42|7
1725222210000|2024-09-01 20:23:30|14650.8|14562.8|14650.65|14562.65|14651.09|14563.09|14650.53|14562.53|9
1725222220000|2024-09-01 20:23:40|14650.68|14562.68|14648.37|14560.37|14650.69|14562.69|14648.37|14560.37|10
1725222230000|2024-09-01 20:23:50|14648.35|14560.35|14647.53|14559.53|14648.35|14560.35|14647.53|14559.53|10
1725222240000|2024-09-01 20:24:00|14647.47|14559.47|14647.69|14559.69|14647.7|14559.7|14647.21|14559.21|10
1725222250000|2024-09-01 20:24:10|14647.38|14559.38|14646.93|14558.93|14647.49|14559.49|14646.89|14558.89|10
1725222260000|2024-09-01 20:24:20|14646.91|14558.91|14646.38|14558.38|14646.96|14558.96|14646.38|14558.38|8
1725222270000|2024-09-01 20:24:30|14646.27|14558.27|14646.59|14558.59|14646.73|14558.73|14646.27|14558.27|9
1725222280000|2024-09-01 20:24:40|14646.37|14558.37|14644.62|14556.62|14646.37|14558.37|14644.62|14556.62|10
1725222290000|2024-09-01 20:24:50|14643.91|14555.91|14641.49|14553.49|14643.91|14555.91|14641.49|14553.49|10
1725222300000|2024-09-01 20:25:00|14641.53|14553.53|14641.85|14553.85|14641.96|14553.96|14641.52|14553.52|10
1725222310000|2024-09-01 20:25:10|14641.92|14553.92|14642.97|14554.97|14643.13|14555.13|14641.92|14553.92|9
1725222320000|2024-09-01 20:25:20|14643.01|14555.01|14643.12|14555.12|14643.2|14555.2|14642.98|14554.98|7
1725222330000|2024-09-01 20:25:30|14642.83|14554.83|14642.23|14554.23|14642.83|14554.83|14642.09|14554.09|10
1725222340000|2024-09-01 20:25:40|14642.04|14554.04|14642.39|14554.39|14642.43|14554.43|14641.96|14553.96|8
1725222350000|2024-09-01 20:25:50|14642.3|14554.3|14642.08|14554.08|14642.34|14554.34|14642.02|14554.02|10
1725222360000|2024-09-01 20:26:00|14642.18|14554.18|14642.58|14554.58|14642.67|14554.67|14642.18|14554.18|10
1725222370000|2024-09-01 20:26:10|14642.42|14554.42|14642.07|14554.07|14642.43|14554.43|14642.07|14554.07|9
1725222380000|2024-09-01 20:26:20|14642.06|14554.06|14641.56|14553.56|14642.06|14554.06|14641.55|14553.55|9
1725222390000|2024-09-01 20:26:30|14641.33|14553.33|14638.96|14550.96|14641.33|14553.33|14638.96|14550.96|10
1725222400000|2024-09-01 20:26:40|14638.12|14550.12|14638.31|14550.31|14638.62|14550.62|14638.12|14550.12|10
1725222410000|2024-09-01 20:26:50|14638.59|14550.59|14637.31|14549.31|14638.71|14550.71|14637.31|14549.31|10
1725222420000|2024-09-01 20:27:00|14636.98|14548.98|14636.76|14548.76|14636.98|14548.98|14636.53|14548.53|10
1725222430000|2024-09-01 20:27:10|14636.45|14548.45|14636.03|14548.03|14636.45|14548.45|14636.03|14548.03|8
1725222440000|2024-09-01 20:27:20|14634.57|14546.57|14633.34|14545.34|14634.57|14546.57|14632.9|14544.9|9
1725222450000|2024-09-01 20:27:30|14633.44|14545.44|14633.8|14545.8|14633.8|14545.8|14632.87|14544.87|9
1725222460000|2024-09-01 20:27:40|14634.07|14546.07|14634.89|14546.89|14635.03|14547.03|14634.07|14546.07|10
1725222470000|2024-09-01 20:27:50|14635.02|14547.02|14635.59|14547.59|14635.62|14547.62|14635.02|14547.02|8
1725222480000|2024-09-01 20:28:00|14635.57|14547.57|14637.51|14549.51|14637.51|14549.51|14635.57|14547.57|9
1725222490000|2024-09-01 20:28:10|14638.65|14550.65|14642.04|14554.04|14642.04|14554.04|14638.65|14550.65|10
1725222500000|2024-09-01 20:28:20|14642.05|14554.05|14640.42|14552.42|14642.45|14554.45|14640.28|14552.28|10
1725222510000|2024-09-01 20:28:30|14640.41|14552.41|14640.75|14552.75|14640.78|14552.78|14640.41|14552.41|10
1725222520000|2024-09-01 20:28:40|14640.72|14552.72|14640.4|14552.4|14640.72|14552.72|14640.37|14552.37|10
1725222530000|2024-09-01 20:28:50|14641.23|14553.23|14641.56|14553.56|14641.86|14553.86|14641.23|14553.23|10
1725222540000|2024-09-01 20:29:00|14641.51|14553.51|14641.67|14553.67|14641.73|14553.73|14641.51|14553.51|9
1725222550000|2024-09-01 20:29:10|14641.68|14553.68|14640.84|14552.84|14641.68|14553.68|14640.84|14552.84|5
1725222560000|2024-09-01 20:29:20|14640.85|14552.85|14640.32|14552.32|14640.85|14552.85|14640.32|14552.32|9
1725222570000|2024-09-01 20:29:30|14640.35|14552.35|14638.89|14550.89|14640.35|14552.35|14638.7|14550.7|10
1725222580000|2024-09-01 20:29:40|14639.03|14551.03|14638.43|14550.43|14639.03|14551.03|14638.43|14550.43|9
1725222590000|2024-09-01 20:29:50|14637.53|14549.53|14636.6|14548.6|14637.53|14549.53|14636.5|14548.5|10
1725222600000|2024-09-01 20:30:00|14636.72|14548.72|14636.68|14548.68|14637.17|14549.17|14636.54|14548.54|8
1725222610000|2024-09-01 20:30:10|14636.55|14548.55|14629.84|14541.84|14637.08|14549.08|14629.84|14541.84|10
1725222620000|2024-09-01 20:30:20|14629.8|14541.8|14630.1|14542.1|14630.45|14542.45|14629.79|14541.79|7
1725222630000|2024-09-01 20:30:30|14630.3|14542.3|14629.85|14541.85|14630.4|14542.4|14629.67|14541.67|9
1725222640000|2024-09-01 20:30:40|14629.88|14541.88|14629.9|14541.9|14629.94|14541.94|14629.88|14541.88|6
1725222650000|2024-09-01 20:30:50|14630.17|14542.17|14629.13|14541.13|14630.18|14542.18|14629.13|14541.13|8
1725222660000|2024-09-01 20:31:00|14629.1|14541.1|14631.16|14543.16|14631.16|14543.16|14629.1|14541.1|10
1725222670000|2024-09-01 20:31:10|14631.24|14543.24|14634.43|14546.43|14634.49|14546.49|14631.12|14543.12|10
1725222680000|2024-09-01 20:31:20|14634.26|14546.26|14633.14|14545.14|14634.27|14546.27|14633.14|14545.14|10
1725222690000|2024-09-01 20:31:30|14632.95|14544.95|14630.83|14542.83|14632.96|14544.96|14630.83|14542.83|10
1725222700000|2024-09-01 20:31:40|14630.46|14542.46|14628.29|14540.29|14630.46|14542.46|14628.29|14540.29|10
1725222710000|2024-09-01 20:31:50|14627.43|14539.43|14623.33|14535.33|14627.43|14539.43|14623.33|14535.33|10
1725222720000|2024-09-01 20:32:00|14623.38|14535.38|14621.54|14533.54|14623.38|14535.38|14621.54|14533.54|10
1725222730000|2024-09-01 20:32:10|14621.16|14533.16|14621.27|14533.27|14621.27|14533.27|14620.79|14532.79|9
1725222740000|2024-09-01 20:32:20|14621.17|14533.17|14619.77|14531.77|14621.17|14533.17|14619.77|14531.77|10
1725222750000|2024-09-01 20:32:30|14620.01|14532.01|14621.43|14533.43|14621.51|14533.51|14620.01|14532.01|10
1725222760000|2024-09-01 20:32:40|14621.22|14533.22|14622.16|14534.16|14622.16|14534.16|14621.22|14533.22|10
1725222770000|2024-09-01 20:32:50|14622.08|14534.08|14622.72|14534.72|14622.72|14534.72|14621.95|14533.95|9
1725222780000|2024-09-01 20:33:00|14622.69|14534.69|14622.83|14534.83|14622.86|14534.86|14622.05|14534.05|10
1725222790000|2024-09-01 20:33:10|14622.91|14534.91|14622.94|14534.94|14622.99|14534.99|14622.83|14534.83|9
1725222800000|2024-09-01 20:33:20|14622.95|14534.95|14623.59|14535.59|14623.65|14535.65|14622.84|14534.84|9
1725222810000|2024-09-01 20:33:30|14623.52|14535.52|14624.86|14536.86|14624.86|14536.86|14623.52|14535.52|10
1725222820000|2024-09-01 20:33:40|14625.91|14537.91|14626|14538|14626|14538|14625.79|14537.79|6
1725222830000|2024-09-01 20:33:50|14622.77|14534.77|14630.09|14542.09|14630.09|14542.09|14622.47|14534.47|10
1725222840000|2024-09-01 20:34:00|14629.68|14541.68|14628.74|14540.74|14629.82|14541.82|14628.74|14540.74|10
1725222850000|2024-09-01 20:34:10|14628.27|14540.27|14628|14540|14628.27|14540.27|14627.99|14539.99|8
1725222860000|2024-09-01 20:34:20|14627.72|14539.72|14627.29|14539.29|14627.72|14539.72|14627.13|14539.13|10
1725222870000|2024-09-01 20:34:30|14627.35|14539.35|14628.5|14540.5|14628.5|14540.5|14627.35|14539.35|10
1725222880000|2024-09-01 20:34:40|14628.56|14540.56|14628.48|14540.48|14628.56|14540.56|14628.26|14540.26|8
1725222890000|2024-09-01 20:34:50|14628.37|14540.37|14627.74|14539.74|14628.53|14540.53|14627.74|14539.74|8
1725222900000|2024-09-01 20:35:00|14627.75|14539.75|14627.64|14539.64|14628.26|14540.26|14627.64|14539.64|8
1725222910000|2024-09-01 20:35:10|14627.63|14539.63|14626.69|14538.69|14627.64|14539.64|14626.62|14538.62|8
1725222920000|2024-09-01 20:35:20|14626.55|14538.55|14626.94|14538.94|14626.94|14538.94|14626.26|14538.26|9
1725222930000|2024-09-01 20:35:30|14627.05|14539.05|14627.14|14539.14|14627.14|14539.14|14627.05|14539.05|5
1725222940000|2024-09-01 20:35:40|14627.15|14539.15|14628.23|14540.23|14628.74|14540.74|14627.15|14539.15|9
1725222950000|2024-09-01 20:35:50|14628.2|14540.2|14627.9|14539.9|14628.21|14540.21|14627.64|14539.64|9
1725222960000|2024-09-01 20:36:00|14628|14540|14627.91|14539.91|14628.5|14540.5|14627.91|14539.91|9
1725222970000|2024-09-01 20:36:10|14627.02|14539.02|14624.8|14536.8|14627.25|14539.25|14624.7|14536.7|10
1725222980000|2024-09-01 20:36:20|14625.05|14537.05|14626.01|14538.01|14626.01|14538.01|14624.65|14536.65|10
1725222990000|2024-09-01 20:36:30|14626.15|14538.15|14624.04|14536.04|14626.15|14538.15|14624|14536|10
1725223000000|2024-09-01 20:36:40|14623.75|14535.75|14622.31|14534.31|14623.75|14535.75|14622.31|14534.31|9
1725223010000|2024-09-01 20:36:50|14622.54|14534.54|14621.57|14533.57|14622.54|14534.54|14621.54|14533.54|9
1725223020000|2024-09-01 20:37:00|14621.58|14533.58|14620.25|14532.25|14621.58|14533.58|14620.25|14532.25|9
1725223030000|2024-09-01 20:37:10|14620.9|14532.9|14621.2|14533.2|14621.2|14533.2|14620.77|14532.77|9
1725223040000|2024-09-01 20:37:20|14621.18|14533.18|14621.72|14533.72|14621.98|14533.98|14621.18|14533.18|8
1725223050000|2024-09-01 20:37:30|14621.74|14533.74|14620.99|14532.99|14621.74|14533.74|14620.99|14532.99|9
1725223060000|2024-09-01 20:37:40|14620.68|14532.68|14619.54|14531.54|14620.87|14532.87|14619.34|14531.34|9
1725223070000|2024-09-01 20:37:50|14619.31|14531.31|14618.08|14530.08|14619.31|14531.31|14618.08|14530.08|10
1725223080000|2024-09-01 20:38:00|14617.67|14529.67|14616.22|14528.22|14617.67|14529.67|14616.22|14528.22|10
1725223090000|2024-09-01 20:38:10|14615.93|14527.93|14612.46|14524.46|14615.93|14527.93|14612.46|14524.46|9
1725223100000|2024-09-01 20:38:20|14612|14524|14609.99|14521.99|14612|14524|14609.86|14521.86|10
1725223110000|2024-09-01 20:38:30|14610.01|14522.01|14607.82|14519.82|14610.01|14522.01|14607.82|14519.82|10
1725223120000|2024-09-01 20:38:40|14607.66|14519.66|14608.05|14520.05|14608.21|14520.21|14607.66|14519.66|10
1725223130000|2024-09-01 20:38:50|14607.78|14519.78|14607.46|14519.46|14607.78|14519.78|14607.31|14519.31|8
1725223140000|2024-09-01 20:39:00|14607.42|14519.42|14606.03|14518.03|14607.42|14519.42|14606.03|14518.03|9
1725223150000|2024-09-01 20:39:10|14605.85|14517.85|14604.6|14516.6|14605.94|14517.94|14604.6|14516.6|8
1725223160000|2024-09-01 20:39:20|14602.62|14514.62|14601.34|14513.34|14602.62|14514.62|14601.18|14513.18|10
1725223170000|2024-09-01 20:39:30|14601.57|14513.57|14601.89|14513.89|14601.89|14513.89|14601.54|14513.54|9
1725223180000|2024-09-01 20:39:40|14601.52|14513.52|14600.78|14512.78|14601.76|14513.76|14600.78|14512.78|9
1725223190000|2024-09-01 20:39:50|14601.04|14513.04|14601.58|14513.58|14601.93|14513.93|14601.04|14513.04|10
1725223200000|2024-09-01 20:40:00|14601.76|14513.76|14601.37|14513.37|14601.76|14513.76|14601.36|14513.36|8
1725223210000|2024-09-01 20:40:10|14595.3|14507.3|14594.56|14506.56|14595.3|14507.3|14594.37|14506.37|10
1725223220000|2024-09-01 20:40:20|14594.61|14506.61|14594.44|14506.44|14594.8|14506.8|14594.44|14506.44|9
1725223230000|2024-09-01 20:40:30|14594.43|14506.43|14593.02|14505.02|14594.43|14506.43|14593.02|14505.02|10
1725223240000|2024-09-01 20:40:40|14592.98|14504.98|14592.55|14504.55|14593.02|14505.02|14592.55|14504.55|10
1725223250000|2024-09-01 20:40:50|14592.23|14504.23|14592.56|14504.56|14592.56|14504.56|14592.03|14504.03|9
1725223260000|2024-09-01 20:41:00|14592.36|14504.36|14592.46|14504.46|14592.51|14504.51|14592.17|14504.17|9
1725223270000|2024-09-01 20:41:10|14592.54|14504.54|14591.76|14503.76|14592.54|14504.54|14591.76|14503.76|9
1725223280000|2024-09-01 20:41:20|14592.97|14504.97|14594.28|14506.28|14594.28|14506.28|14592.97|14504.97|8
1725223290000|2024-09-01 20:41:30|14594.36|14506.36|14594.7|14506.7|14594.96|14506.96|14594.36|14506.36|10
1725223300000|2024-09-01 20:41:40|14594.69|14506.69|14593.27|14505.27|14594.69|14506.69|14593.27|14505.27|9
1725223310000|2024-09-01 20:41:50|14593|14505|14592.59|14504.59|14593.13|14505.13|14592.57|14504.57|10
1725223320000|2024-09-01 20:42:00|14592.47|14504.47|14591.67|14503.67|14592.47|14504.47|14591.48|14503.48|10
1725223330000|2024-09-01 20:42:10|14591.2|14503.2|14590.45|14502.45|14591.2|14503.2|14590.12|14502.12|9
1725223340000|2024-09-01 20:42:20|14590.32|14502.32|14590.24|14502.24|14590.5|14502.5|14590.21|14502.21|10
1725223350000|2024-09-01 20:42:30|14590.08|14502.08|14591.04|14503.04|14591.34|14503.34|14590.08|14502.08|9
1725223360000|2024-09-01 20:42:40|14591.03|14503.03|14591.65|14503.65|14591.65|14503.65|14590.76|14502.76|10
1725223370000|2024-09-01 20:42:50|14592.03|14504.03|14592.78|14504.78|14592.78|14504.78|14592.03|14504.03|9
1725223380000|2024-09-01 20:43:00|14592.92|14504.92|14593.99|14505.99|14594.3|14506.3|14592.92|14504.92|10
1725223390000|2024-09-01 20:43:10|14594|14506|14593.41|14505.41|14594|14506|14592.97|14504.97|9
1725223400000|2024-09-01 20:43:20|14593.57|14505.57|14593.44|14505.44|14593.81|14505.81|14593.41|14505.41|10
1725223410000|2024-09-01 20:43:30|14592.28|14504.28|14591.4|14503.4|14592.43|14504.43|14591.22|14503.22|10
1725223420000|2024-09-01 20:43:40|14591.17|14503.17|14590.88|14502.88|14591.17|14503.17|14590.86|14502.86|9
1725223430000|2024-09-01 20:43:50|14590.87|14502.87|14591.11|14503.11|14591.13|14503.13|14590.71|14502.71|6
1725223440000|2024-09-01 20:44:00|14590.67|14502.67|14590.41|14502.41|14590.67|14502.67|14590.4|14502.4|8
1725223450000|2024-09-01 20:44:10|14590.13|14502.13|14590.22|14502.22|14590.31|14502.31|14589.62|14501.62|9
1725223460000|2024-09-01 20:44:20|14590.29|14502.29|14590.27|14502.27|14590.45|14502.45|14589.95|14501.95|9
1725223470000|2024-09-01 20:44:30|14590|14502|14590.05|14502.05|14590.1|14502.1|14590|14502|6
1725223480000|2024-09-01 20:44:40|14590.01|14502.01|14590.27|14502.27|14590.27|14502.27|14589.91|14501.91|9
1725223490000|2024-09-01 20:44:50|14590.19|14502.19|14591.04|14503.04|14591.04|14503.04|14590.04|14502.04|9
1725223500000|2024-09-01 20:45:00|14591.35|14503.35|14591.44|14503.44|14591.48|14503.48|14591.18|14503.18|10
1725223510000|2024-09-01 20:45:10|14591.46|14503.46|14583.02|14495.02|14591.46|14503.46|14583.02|14495.02|6
1725223520000|2024-09-01 20:45:20|14583.01|14495.01|14589.16|14501.16|14589.99|14501.99|14582.43|14494.43|10
1725223530000|2024-09-01 20:45:30|14589.27|14501.27|14588.55|14500.55|14589.36|14501.36|14588.55|14500.55|10
1725223540000|2024-09-01 20:45:40|14588.51|14500.51|14587.89|14499.89|14588.51|14500.51|14587.89|14499.89|7
1725223550000|2024-09-01 20:45:50|14588.38|14500.38|14588.76|14500.76|14588.76|14500.76|14588.29|14500.29|9
1725223560000|2024-09-01 20:46:00|14588.67|14500.67|14589.14|14501.14|14589.14|14501.14|14588.67|14500.67|6
1725223570000|2024-09-01 20:46:10|14589.29|14501.29|14589.48|14501.48|14589.5|14501.5|14589.29|14501.29|7
1725223580000|2024-09-01 20:46:20|14589.4|14501.4|14588.11|14500.11|14589.4|14501.4|14587.96|14499.96|9
1725223590000|2024-09-01 20:46:30|14588.12|14500.12|14590.24|14502.24|14590.24|14502.24|14588.12|14500.12|9
1725223600000|2024-09-01 20:46:40|14590.6|14502.6|14588.89|14500.89|14590.77|14502.77|14588.89|14500.89|10
1725223610000|2024-09-01 20:46:50|14589.72|14501.72|14591.5|14503.5|14591.72|14503.72|14588.9|14500.9|10
1725223620000|2024-09-01 20:47:00|14591.38|14503.38|14591.85|14503.85|14591.85|14503.85|14591.34|14503.34|10
1725223630000|2024-09-01 20:47:10|14591.93|14503.93|14593.95|14505.95|14593.95|14505.95|14591.93|14503.93|10
1725223640000|2024-09-01 20:47:20|14593.98|14505.98|14595.36|14507.36|14595.99|14507.99|14593.98|14505.98|10
1725223650000|2024-09-01 20:47:30|14595.45|14507.45|14596.02|14508.02|14596.02|14508.02|14595.41|14507.41|6
1725223660000|2024-09-01 20:47:40|14596.27|14508.27|14596.68|14508.68|14596.68|14508.68|14596.27|14508.27|4
1725223670000|2024-09-01 20:47:50|14596.89|14508.89|14597.27|14509.27|14597.4|14509.4|14596.89|14508.89|8
1725223680000|2024-09-01 20:48:00|14597.4|14509.4|14597.23|14509.23|14597.5|14509.5|14597.23|14509.23|10
1725223690000|2024-09-01 20:48:10|14596.84|14508.84|14596.99|14508.99|14597.15|14509.15|14596.78|14508.78|8
1725223700000|2024-09-01 20:48:20|14596.92|14508.92|14596.17|14508.17|14596.92|14508.92|14596.17|14508.17|9
1725223710000|2024-09-01 20:48:30|14596.21|14508.21|14593.59|14505.59|14596.21|14508.21|14593.43|14505.43|10
1725223720000|2024-09-01 20:48:40|14593.53|14505.53|14593.6|14505.6|14593.61|14505.61|14593.47|14505.47|8
1725223730000|2024-09-01 20:48:50|14593.64|14505.64|14593.98|14505.98|14594.1|14506.1|14593.64|14505.64|9
1725223740000|2024-09-01 20:49:00|14594.12|14506.12|14594.24|14506.24|14594.27|14506.27|14594.12|14506.12|8
1725223750000|2024-09-01 20:49:10|14594.02|14506.02|14592.27|14504.27|14595.27|14507.27|14592.22|14504.22|10
1725223760000|2024-09-01 20:49:20|14592.26|14504.26|14590.77|14502.77|14592.26|14504.26|14590.77|14502.77|8
1725223770000|2024-09-01 20:49:30|14590.62|14502.62|14590.54|14502.54|14590.64|14502.64|14590.53|14502.53|8
1725223780000|2024-09-01 20:49:40|14590.49|14502.49|14590.69|14502.69|14590.74|14502.74|14590.49|14502.49|9
1725223790000|2024-09-01 20:49:50|14590.83|14502.83|14590.56|14502.56|14590.86|14502.86|14590.22|14502.22|8
1725223800000|2024-09-01 20:50:00|14590.47|14502.47|14589.1|14501.1|14590.47|14502.47|14589.06|14501.06|9
1725223810000|2024-09-01 20:50:10|14589.19|14501.19|14588.77|14500.77|14589.24|14501.24|14588.77|14500.77|10
1725223820000|2024-09-01 20:50:20|14588.65|14500.65|14588.45|14500.45|14588.65|14500.65|14588.23|14500.23|9
1725223830000|2024-09-01 20:50:30|14588.2|14500.2|14586.94|14498.94|14588.2|14500.2|14586.94|14498.94|10
1725223840000|2024-09-01 20:50:40|14586.83|14498.83|14585.19|14497.19|14586.83|14498.83|14585.02|14497.02|8
1725223850000|2024-09-01 20:50:50|14584.94|14496.94|14584.54|14496.54|14584.94|14496.94|14584.22|14496.22|10
1725223860000|2024-09-01 20:51:00|14584.03|14496.03|14584.41|14496.41|14584.55|14496.55|14583.88|14495.88|7
1725223870000|2024-09-01 20:51:10|14584.42|14496.42|14584.72|14496.72|14584.77|14496.77|14584.37|14496.37|10
1725223880000|2024-09-01 20:51:20|14584.84|14496.84|14584.6|14496.6|14584.84|14496.84|14584.59|14496.59|8
1725223890000|2024-09-01 20:51:30|14584.66|14496.66|14584.13|14496.13|14584.67|14496.67|14584.13|14496.13|8
1725223900000|2024-09-01 20:51:40|14583.1|14495.1|14582.53|14494.53|14583.1|14495.1|14582.5|14494.5|8
1725223910000|2024-09-01 20:51:50|14582.51|14494.51|14581.93|14493.93|14582.51|14494.51|14580.5|14492.5|9
1725223920000|2024-09-01 20:52:00|14581.94|14493.94|14580.41|14492.41|14582.25|14494.25|14580.41|14492.41|8
1725223930000|2024-09-01 20:52:10|14580.15|14492.15|14576.95|14488.95|14580.15|14492.15|14576.88|14488.88|10
1725223940000|2024-09-01 20:52:20|14577.19|14489.19|14578.17|14490.17|14578.21|14490.21|14577.14|14489.14|9
1725223950000|2024-09-01 20:52:30|14578.19|14490.19|14578.05|14490.05|14578.57|14490.57|14578.05|14490.05|10
1725223960000|2024-09-01 20:52:40|14578.01|14490.01|14578.09|14490.09|14578.09|14490.09|14577.99|14489.99|9
1725223970000|2024-09-01 20:52:50|14578.1|14490.1|14577.9|14489.9|14578.1|14490.1|14577.82|14489.82|8
1725223980000|2024-09-01 20:53:00|14577.78|14489.78|14576.47|14488.47|14577.78|14489.78|14576.38|14488.38|8
1725223990000|2024-09-01 20:53:10|14576.81|14488.81|14576.72|14488.72|14576.81|14488.81|14576.28|14488.28|7
1725224000000|2024-09-01 20:53:20|14576.73|14488.73|14577.69|14489.69|14577.69|14489.69|14576.73|14488.73|9
1725224010000|2024-09-01 20:53:30|14577.65|14489.65|14578.43|14490.43|14578.43|14490.43|14577.55|14489.55|9
1725224020000|2024-09-01 20:53:40|14578.49|14490.49|14570.64|14482.64|14578.49|14490.49|14570.64|14482.64|10
1725224030000|2024-09-01 20:53:50|14570.38|14482.38|14571.3|14483.3|14571.3|14483.3|14569.79|14481.79|10
1725224040000|2024-09-01 20:54:00|14571.44|14483.44|14573.2|14485.2|14573.2|14485.2|14571.44|14483.44|10
1725224050000|2024-09-01 20:54:10|14573.07|14485.07|14570.46|14482.46|14573.07|14485.07|14570.24|14482.24|9
1725224060000|2024-09-01 20:54:20|14570.49|14482.49|14569.26|14481.26|14570.6|14482.6|14569.26|14481.26|9
1725224070000|2024-09-01 20:54:30|14569.55|14481.55|14570.66|14482.66|14570.67|14482.67|14569.55|14481.55|7
1725224080000|2024-09-01 20:54:40|14571.07|14483.07|14572.09|14484.09|14572.09|14484.09|14571.07|14483.07|9
1725224090000|2024-09-01 20:54:50|14572.08|14484.08|14574.61|14486.61|14574.61|14486.61|14572.08|14484.08|10
1725224100000|2024-09-01 20:55:00|14574.62|14486.62|14576.19|14488.19|14576.29|14488.29|14574.62|14486.62|9
1725224110000|2024-09-01 20:55:10|14576.23|14488.23|14577.4|14489.4|14577.53|14489.53|14576.23|14488.23|9
1725224120000|2024-09-01 20:55:20|14577.45|14489.45|14576.31|14488.31|14577.45|14489.45|14576.31|14488.31|10
1725224130000|2024-09-01 20:55:30|14576.28|14488.28|14575.86|14487.86|14576.29|14488.29|14575.83|14487.83|8
1725224140000|2024-09-01 20:55:40|14575.87|14487.87|14574.89|14486.89|14575.91|14487.91|14574.69|14486.69|9
1725224150000|2024-09-01 20:55:50|14575.71|14487.71|14577.59|14489.59|14577.59|14489.59|14575.71|14487.71|10
1725224160000|2024-09-01 20:56:00|14577.62|14489.62|14577.08|14489.08|14577.62|14489.62|14577.08|14489.08|7
1725224170000|2024-09-01 20:56:10|14576.96|14488.96|14576.56|14488.56|14577.45|14489.45|14576.56|14488.56|8
1725224180000|2024-09-01 20:56:20|14576.36|14488.36|14577.29|14489.29|14577.43|14489.43|14576.36|14488.36|10
1725224190000|2024-09-01 20:56:30|14577.32|14489.32|14577.53|14489.53|14577.53|14489.53|14577.31|14489.31|9
1725224200000|2024-09-01 20:56:40|14577.74|14489.74|14579.01|14491.01|14579.01|14491.01|14577.74|14489.74|10
1725224210000|2024-09-01 20:56:50|14579.47|14491.47|14580.05|14492.05|14580.17|14492.17|14579.41|14491.41|6
1725224220000|2024-09-01 20:57:00|14579.91|14491.91|14580.31|14492.31|14580.32|14492.32|14579.91|14491.91|10
1725224230000|2024-09-01 20:57:10|14580.49|14492.49|14581.08|14493.08|14581.29|14493.29|14580.44|14492.44|9
1725224240000|2024-09-01 20:57:20|14581.12|14493.12|14581.98|14493.98|14581.98|14493.98|14580.96|14492.96|7
1725224250000|2024-09-01 20:57:30|14582|14494|14580.86|14492.86|14582.17|14494.17|14580.82|14492.82|9
1725224260000|2024-09-01 20:57:40|14580.84|14492.84|14578.36|14490.36|14580.84|14492.84|14578.36|14490.36|5
1725224270000|2024-09-01 20:57:50|14578.11|14490.11|14578.37|14490.37|14578.37|14490.37|14577.54|14489.54|10
1725224280000|2024-09-01 20:58:00|14578.91|14490.91|14579.43|14491.43|14579.79|14491.79|14578.91|14490.91|9
1725224290000|2024-09-01 20:58:10|14579.41|14491.41|14579.11|14491.11|14579.75|14491.75|14579.11|14491.11|7
1725224300000|2024-09-01 20:58:20|14579.17|14491.17|14577.93|14489.93|14579.19|14491.19|14577.93|14489.93|10
1725224310000|2024-09-01 20:58:30|14577.96|14489.96|14579.01|14491.01|14579.01|14491.01|14577.95|14489.95|9
1725224320000|2024-09-01 20:58:40|14579|14491|14580.49|14492.49|14582.02|14494.02|14579|14491|9
1725224330000|2024-09-01 20:58:50|14580.54|14492.54|14579.78|14491.78|14580.59|14492.59|14579.63|14491.63|9
1725224340000|2024-09-01 20:59:00|14579.91|14491.91|14580.09|14492.09|14580.09|14492.09|14579.84|14491.84|9
1725224350000|2024-09-01 20:59:10|14580.24|14492.24|14586.95|14498.95|14587.27|14499.27|14580.24|14492.24|9
1725224360000|2024-09-01 20:59:20|14586.96|14498.96|14591.74|14503.74|14591.74|14503.74|14586.91|14498.91|7
1725224370000|2024-09-01 20:59:30|14591.73|14503.73|14591.79|14503.79|14591.85|14503.85|14591.33|14503.33|6
1725224380000|2024-09-01 20:59:40|14591.8|14503.8|14590.14|14502.14|14591.8|14503.8|14589.86|14501.86|8
1725224390000|2024-09-01 20:59:50|14590.19|14502.19|14589.5|14501.5|14590.19|14502.19|14589.4|14501.4|7
1725224400000|2024-09-01 21:00:00|14589.51|14501.51|14585.85|14505.85|14589.85|14505.85|14585.85|14501.4|9
1725224410000|2024-09-01 21:00:10|14586.03|14506.03|14587.2|14507.2|14587.36|14507.36|14585.46|14505.46|10
1725224420000|2024-09-01 21:00:20|14587.21|14507.21|14585.2|14505.2|14587.45|14507.45|14585.13|14505.13|9
1725224430000|2024-09-01 21:00:30|14585.52|14505.52|14585.58|14505.58|14585.97|14505.97|14585.52|14505.52|10
1725224440000|2024-09-01 21:00:40|14585.54|14505.54|14585.58|14505.58|14585.62|14505.62|14585.51|14505.51|6
1725224450000|2024-09-01 21:00:50|14585.67|14505.67|14585.5|14505.5|14585.67|14505.67|14585.5|14505.5|6
1725224460000|2024-09-01 21:01:00|14585.62|14505.62|14584.47|14504.47|14585.62|14505.62|14583.9|14503.9|10
1725224470000|2024-09-01 21:01:10|14584.44|14504.44|14583.63|14503.63|14584.55|14504.55|14583.41|14503.41|7
1725224480000|2024-09-01 21:01:20|14583.53|14503.53|14581.25|14501.25|14583.53|14503.53|14581.24|14501.24|8
1725224490000|2024-09-01 21:01:30|14581.24|14501.24|14580.82|14500.82|14581.3|14501.3|14580.81|14500.81|8
1725224500000|2024-09-01 21:01:40|14580.86|14500.86|14580.79|14500.79|14581.07|14501.07|14580.75|14500.75|9
1725224510000|2024-09-01 21:01:50|14580.67|14500.67|14579.25|14499.25|14580.78|14500.78|14579.25|14499.25|10
1725224520000|2024-09-01 21:02:00|14578.86|14498.86|14579.27|14499.27|14579.27|14499.27|14578.86|14498.86|10
1725224530000|2024-09-01 21:02:10|14579.21|14499.21|14578.45|14498.45|14579.21|14499.21|14578.44|14498.44|9
1725224540000|2024-09-01 21:02:20|14578.44|14498.44|14575.66|14495.66|14578.44|14498.44|14575.66|14495.66|10
1725224550000|2024-09-01 21:02:30|14575.53|14495.53|14573.1|14493.1|14575.55|14495.55|14573.1|14493.1|8
1725224560000|2024-09-01 21:02:40|14573.25|14493.25|14572.27|14492.27|14573.25|14493.25|14572.27|14492.27|9
1725224570000|2024-09-01 21:02:50|14572.32|14492.32|14573.06|14493.06|14573.23|14493.23|14572.32|14492.32|9
1725224580000|2024-09-01 21:03:00|14573.09|14493.09|14574.05|14494.05|14574.05|14494.05|14573.09|14493.09|8
1725224590000|2024-09-01 21:03:10|14574.04|14494.04|14574.34|14494.34|14574.34|14494.34|14573.94|14493.94|7
1725224600000|2024-09-01 21:03:20|14574.32|14494.32|14574.03|14494.03|14574.32|14494.32|14574.03|14494.03|7
1725224610000|2024-09-01 21:03:30|14574.06|14494.06|14572.3|14492.3|14574.06|14494.06|14572.3|14492.3|10
1725224620000|2024-09-01 21:03:40|14572.31|14492.31|14572.39|14492.39|14572.4|14492.4|14572.19|14492.19|9
1725224630000|2024-09-01 21:03:50|14572.38|14492.38|14571.9|14491.9|14572.38|14492.38|14571.9|14491.9|6
1725224640000|2024-09-01 21:04:00|14571.91|14491.91|14571.43|14491.43|14571.91|14491.91|14571.43|14491.43|7
1725224650000|2024-09-01 21:04:10|14571.48|14491.48|14571.05|14491.05|14571.48|14491.48|14570.92|14490.92|10
1725224660000|2024-09-01 21:04:20|14571.09|14491.09|14567.93|14487.93|14571.09|14491.09|14567.23|14487.23|9
1725224670000|2024-09-01 21:04:30|14568.2|14488.2|14568.27|14488.27|14568.28|14488.28|14568.18|14488.18|8
1725224680000|2024-09-01 21:04:40|14568.55|14488.55|14568.63|14488.63|14568.63|14488.63|14568.55|14488.55|7
1725224690000|2024-09-01 21:04:50|14568.64|14488.64|14568.07|14488.07|14568.93|14488.93|14568.07|14488.07|7
1725224700000|2024-09-01 21:05:00|14567.66|14487.66|14567.37|14487.37|14567.66|14487.66|14567.27|14487.27|10
1725224710000|2024-09-01 21:05:10|14567.46|14487.46|14568.64|14488.64|14568.7|14488.7|14567.13|14487.13|10
1725224720000|2024-09-01 21:05:20|14568.61|14488.61|14567.66|14487.66|14568.61|14488.61|14567.59|14487.59|10
1725224730000|2024-09-01 21:05:30|14567.19|14487.19|14566.29|14486.29|14567.19|14487.19|14565.96|14485.96|10
1725224740000|2024-09-01 21:05:40|14566.34|14486.34|14565.92|14485.92|14566.51|14486.51|14565.92|14485.92|9
1725224750000|2024-09-01 21:05:50|14565.91|14485.91|14563.65|14483.65|14565.91|14485.91|14563.64|14483.64|9
1725224760000|2024-09-01 21:06:00|14563.41|14483.41|14563.06|14483.06|14563.41|14483.41|14563.04|14483.04|8
1725224770000|2024-09-01 21:06:10|14563.05|14483.05|14562.44|14482.44|14563.58|14483.58|14562.34|14482.34|7
1725224780000|2024-09-01 21:06:20|14562.56|14482.56|14563.05|14483.05|14563.05|14483.05|14562.51|14482.51|8
1725224790000|2024-09-01 21:06:30|14563.19|14483.19|14563.28|14483.28|14563.28|14483.28|14561.83|14481.83|10
1725224800000|2024-09-01 21:06:40|14563.32|14483.32|14563.89|14483.89|14563.89|14483.89|14563.32|14483.32|8
1725224810000|2024-09-01 21:06:50|14563.95|14483.95|14564.71|14484.71|14564.71|14484.71|14563.95|14483.95|8
1725224820000|2024-09-01 21:07:00|14564.68|14484.68|14563.73|14483.73|14564.68|14484.68|14563.73|14483.73|10
1725224830000|2024-09-01 21:07:10|14563.66|14483.66|14563.77|14483.77|14563.85|14483.85|14563.46|14483.46|10
1725224840000|2024-09-01 21:07:20|14563.71|14483.71|14562.88|14482.88|14563.71|14483.71|14562.88|14482.88|9
1725224850000|2024-09-01 21:07:30|14562.87|14482.87|14561.66|14481.66|14562.87|14482.87|14561.57|14481.57|7
1725224860000|2024-09-01 21:07:40|14560.79|14480.79|14559.68|14479.68|14560.79|14480.79|14559.61|14479.61|10
1725224870000|2024-09-01 21:07:50|14559.67|14479.67|14559.69|14479.69|14559.69|14479.69|14559.35|14479.35|7
1725224880000|2024-09-01 21:08:00|14559.46|14479.46|14559.35|14479.35|14559.46|14479.46|14559.35|14479.35|9
1725224890000|2024-09-01 21:08:10|14559.32|14479.32|14559.39|14479.39|14559.42|14479.42|14559.31|14479.31|6
1725224900000|2024-09-01 21:08:20|14558.89|14478.89|14556.81|14476.81|14558.89|14478.89|14556.81|14476.81|8
1725224910000|2024-09-01 21:08:30|14556.51|14476.51|14556.27|14476.27|14556.51|14476.51|14556.27|14476.27|7
1725224920000|2024-09-01 21:08:40|14556.29|14476.29|14554.42|14474.42|14556.29|14476.29|14554.42|14474.42|10
1725224930000|2024-09-01 21:08:50|14554.35|14474.35|14553.5|14473.5|14554.35|14474.35|14553.5|14473.5|7
1725224940000|2024-09-01 21:09:00|14553.51|14473.51|14553.87|14473.87|14554.14|14474.14|14553.51|14473.51|10
1725224950000|2024-09-01 21:09:10|14553.86|14473.86|14553.68|14473.68|14553.86|14473.86|14553.66|14473.66|7
1725224960000|2024-09-01 21:09:20|14553.67|14473.67|14553.29|14473.29|14553.69|14473.69|14553.29|14473.29|3
1725224970000|2024-09-01 21:09:30|14553.3|14473.3|14552.9|14472.9|14553.8|14473.8|14552.9|14472.9|5
1725224980000|2024-09-01 21:09:40|14552.61|14472.61|14552.5|14472.5|14552.61|14472.61|14552.36|14472.36|8
1725224990000|2024-09-01 21:09:50|14552.49|14472.49|14553.77|14473.77|14553.77|14473.77|14552.49|14472.49|6
1725225000000|2024-09-01 21:10:00|14553.78|14473.78|14554.1|14474.1|14554.1|14474.1|14553.78|14473.78|7
1725225010000|2024-09-01 21:10:10|14554.12|14474.12|14554.1|14474.1|14554.12|14474.12|14554.1|14474.1|2
1725225020000|2024-09-01 21:10:20|14554.34|14474.34|14554.34|14474.34|14554.34|14474.34|14554.34|14474.34|1
1725225030000|2024-09-01 21:10:30|14554.19|14474.19|14552.89|14472.89|14554.19|14474.19|14552.89|14472.89|9
1725225040000|2024-09-01 21:10:40|14552.61|14472.61|14552.57|14472.57|14552.61|14472.61|14552.57|14472.57|3
1725225050000|2024-09-01 21:10:50|14552.56|14472.56|14552.7|14472.7|14552.75|14472.75|14552.56|14472.56|7
1725225060000|2024-09-01 21:11:00|14552.71|14472.71|14552.58|14472.58|14552.73|14472.73|14552.58|14472.58|9
1725225070000|2024-09-01 21:11:10|14553.17|14473.17|14553.5|14473.5|14553.94|14473.94|14553.17|14473.17|10
1725225080000|2024-09-01 21:11:20|14553.45|14473.45|14552.96|14472.96|14553.45|14473.45|14552.96|14472.96|7
1725225090000|2024-09-01 21:11:30|14552.57|14472.57|14549.53|14469.53|14552.57|14472.57|14549.53|14469.53|9
1725225100000|2024-09-01 21:11:40|14549.22|14469.22|14549.22|14469.22|14549.29|14469.29|14549.13|14469.13|8
1725225110000|2024-09-01 21:11:50|14549.08|14469.08|14549.26|14469.26|14549.26|14469.26|14548.96|14468.96|5
1725225120000|2024-09-01 21:12:00|14549.4|14469.4|14549.32|14469.32|14549.41|14469.41|14549.29|14469.29|6
1725225130000|2024-09-01 21:12:10|14549.36|14469.36|14548.54|14468.54|14549.36|14469.36|14548.54|14468.54|10
1725225140000|2024-09-01 21:12:20|14548.52|14468.52|14546.83|14466.83|14548.52|14468.52|14546.83|14466.83|10
1725225150000|2024-09-01 21:12:30|14546.81|14466.81|14546.62|14466.62|14546.81|14466.81|14546.48|14466.48|7
1725225160000|2024-09-01 21:12:40|14546.98|14466.98|14547.67|14467.67|14547.67|14467.67|14546.98|14466.98|6
1725225170000|2024-09-01 21:12:50|14547.52|14467.52|14547.72|14467.72|14547.85|14467.85|14547.52|14467.52|9
1725225180000|2024-09-01 21:13:00|14547.71|14467.71|14546.79|14466.79|14547.78|14467.78|14546.79|14466.79|10
1725225190000|2024-09-01 21:13:10|14546.8|14466.8|14546.66|14466.66|14546.81|14466.81|14545.91|14465.91|9
1725225200000|2024-09-01 21:13:20|14546.72|14466.72|14547.36|14467.36|14547.36|14467.36|14546.72|14466.72|9
1725225210000|2024-09-01 21:13:30|14547.55|14467.55|14547.89|14467.89|14547.91|14467.91|14547.55|14467.55|6
1725225220000|2024-09-01 21:13:40|14547.9|14467.9|14548.25|14468.25|14548.25|14468.25|14547.79|14467.79|8
1725225230000|2024-09-01 21:13:50|14548.3|14468.3|14549.21|14469.21|14549.21|14469.21|14548.28|14468.28|8
1725225240000|2024-09-01 21:14:00|14549.22|14469.22|14544|14464|14549.22|14469.22|14544|14464|10
1725225250000|2024-09-01 21:14:10|14544.02|14464.02|14543.33|14463.33|14544.12|14464.12|14543.33|14463.33|9
1725225260000|2024-09-01 21:14:20|14543.18|14463.18|14542.64|14462.64|14543.18|14463.18|14542.64|14462.64|8
1725225270000|2024-09-01 21:14:30|14540.92|14460.92|14538.6|14458.6|14540.92|14460.92|14538.6|14458.6|10
1725225280000|2024-09-01 21:14:40|14538.55|14458.55|14533.07|14453.07|14538.55|14458.55|14533.07|14453.07|10
1725225290000|2024-09-01 21:14:50|14532.64|14452.64|14532.4|14452.4|14532.69|14452.69|14532.34|14452.34|10
1725225300000|2024-09-01 21:15:00|14532.36|14452.36|14532.5|14452.5|14533.69|14453.69|14532.08|14452.08|10
1725225310000|2024-09-01 21:15:10|14532.7|14452.7|14536.29|14456.29|14536.29|14456.29|14532.7|14452.7|10
1725225320000|2024-09-01 21:15:20|14536.46|14456.46|14539.27|14459.27|14539.27|14459.27|14536.46|14456.46|10
1725225330000|2024-09-01 21:15:30|14538.71|14458.71|14537.15|14457.15|14538.71|14458.71|14536.82|14456.82|10
1725225340000|2024-09-01 21:15:40|14537.12|14457.12|14538.37|14458.37|14538.37|14458.37|14537.06|14457.06|10
1725225350000|2024-09-01 21:15:50|14538.79|14458.79|14539.41|14459.41|14539.41|14459.41|14538.4|14458.4|10
1725225360000|2024-09-01 21:16:00|14539.45|14459.45|14539.5|14459.5|14539.82|14459.82|14539.45|14459.45|10
1725225370000|2024-09-01 21:16:10|14539.33|14459.33|14539.26|14459.26|14539.33|14459.33|14538.84|14458.84|10
1725225380000|2024-09-01 21:16:20|14539.51|14459.51|14538.93|14458.93|14539.51|14459.51|14538.93|14458.93|9
1725225390000|2024-09-01 21:16:30|14538.92|14458.92|14537.54|14457.54|14539.04|14459.04|14537.54|14457.54|9
1725225400000|2024-09-01 21:16:40|14537.59|14457.59|14535.7|14455.7|14537.59|14457.59|14535.7|14455.7|9
1725225410000|2024-09-01 21:16:50|14535.81|14455.81|14536.25|14456.25|14536.27|14456.27|14535.78|14455.78|9
1725225420000|2024-09-01 21:17:00|14536.06|14456.06|14537.51|14457.51|14537.51|14457.51|14536.06|14456.06|9
1725225430000|2024-09-01 21:17:10|14537.96|14457.96|14538|14458|14538.35|14458.35|14537.93|14457.93|10
1725225440000|2024-09-01 21:17:20|14537.84|14457.84|14535.72|14455.72|14537.84|14457.84|14535.67|14455.67|10
1725225450000|2024-09-01 21:17:30|14535.59|14455.59|14535.32|14455.32|14535.6|14455.6|14535.19|14455.19|7
1725225460000|2024-09-01 21:17:40|14535.37|14455.37|14537.1|14457.1|14537.1|14457.1|14535.3|14455.3|9
1725225470000|2024-09-01 21:17:50|14537.12|14457.12|14537.62|14457.62|14537.62|14457.62|14537.07|14457.07|8
1725225480000|2024-09-01 21:18:00|14537.7|14457.7|14536.15|14456.15|14537.76|14457.76|14536.15|14456.15|10
1725225490000|2024-09-01 21:18:10|14535.2|14455.2|14531.09|14451.09|14535.2|14455.2|14531.09|14451.09|10
1725225500000|2024-09-01 21:18:20|14531.19|14451.19|14522.7|14442.7|14531.19|14451.19|14522.7|14442.7|10
1725225510000|2024-09-01 21:18:30|14522.2|14442.2|14521.3|14441.3|14522.2|14442.2|14521.3|14441.3|9
1725225520000|2024-09-01 21:18:40|14521.14|14441.14|14520.79|14440.79|14521.16|14441.16|14520.79|14440.79|6
1725225530000|2024-09-01 21:18:50|14521.22|14441.22|14525.25|14445.25|14525.25|14445.25|14520.08|14440.08|8
1725225540000|2024-09-01 21:19:00|14525.23|14445.23|14525.86|14445.86|14525.86|14445.86|14524.32|14444.32|10
1725225550000|2024-09-01 21:19:10|14522.28|14442.28|14523.44|14443.44|14523.44|14443.44|14522.15|14442.15|9
1725225560000|2024-09-01 21:19:20|14523.58|14443.58|14524.26|14444.26|14524.26|14444.26|14523.56|14443.56|10
1725225570000|2024-09-01 21:19:30|14524.07|14444.07|14525.15|14445.15|14525.29|14445.29|14524.07|14444.07|10
1725225580000|2024-09-01 21:19:40|14525.12|14445.12|14525.22|14445.22|14525.78|14445.78|14525.06|14445.06|8
1725225590000|2024-09-01 21:19:50|14525.14|14445.14|14525.28|14445.28|14525.4|14445.4|14525.14|14445.14|9
1725225600000|2024-09-01 21:20:00|14525.32|14445.32|14525.8|14445.8|14526.19|14446.19|14525.32|14445.32|10
1725225610000|2024-09-01 21:20:10|14525.81|14445.81|14525.82|14445.82|14526.01|14446.01|14525.6|14445.6|8
1725225620000|2024-09-01 21:20:20|14525.53|14445.53|14524.64|14444.64|14525.55|14445.55|14524.64|14444.64|9
1725225630000|2024-09-01 21:20:30|14524.63|14444.63|14522.26|14442.26|14524.63|14444.63|14522.26|14442.26|10
1725225640000|2024-09-01 21:20:40|14521.6|14441.6|14521.14|14441.14|14521.6|14441.6|14521.14|14441.14|9
1725225650000|2024-09-01 21:20:50|14521.05|14441.05|14519.48|14439.48|14521.05|14441.05|14519.48|14439.48|10
1725225660000|2024-09-01 21:21:00|14518.96|14438.96|14517.46|14437.46|14518.96|14438.96|14517.46|14437.46|10
1725225670000|2024-09-01 21:21:10|14517.84|14437.84|14516.32|14436.32|14517.84|14437.84|14516.32|14436.32|7
1725225680000|2024-09-01 21:21:20|14516.18|14436.18|14516.24|14436.24|14516.49|14436.49|14516.05|14436.05|10
1725225690000|2024-09-01 21:21:30|14515.69|14435.69|14512.14|14432.14|14515.69|14435.69|14511.93|14431.93|10
1725225700000|2024-09-01 21:21:40|14512.16|14432.16|14510.28|14430.28|14512.16|14432.16|14510.13|14430.13|10
1725225710000|2024-09-01 21:21:50|14510.25|14430.25|14508.52|14428.52|14510.28|14430.28|14508.52|14428.52|10
1725225720000|2024-09-01 21:22:00|14508.48|14428.48|14508.52|14428.52|14508.93|14428.93|14508.26|14428.26|8
1725225730000|2024-09-01 21:22:10|14508.54|14428.54|14502.7|14422.7|14508.54|14428.54|14502.7|14422.7|10
1725225740000|2024-09-01 21:22:20|14502.68|14422.68|14501.32|14421.32|14502.68|14422.68|14501.05|14421.05|10
1725225750000|2024-09-01 21:22:30|14501.33|14421.33|14500.07|14420.07|14501.56|14421.56|14499.8|14419.8|9
1725225760000|2024-09-01 21:22:40|14499.61|14419.61|14497.07|14417.07|14499.61|14419.61|14497.07|14417.07|10
1725225770000|2024-09-01 21:22:50|14496.76|14416.76|14493.66|14413.66|14496.76|14416.76|14493.66|14413.66|10
1725225780000|2024-09-01 21:23:00|14493.5|14413.5|14494.89|14414.89|14494.94|14414.94|14493.47|14413.47|8
1725225790000|2024-09-01 21:23:10|14495.51|14415.51|14496.63|14416.63|14497.53|14417.53|14495.31|14415.31|9
1725225800000|2024-09-01 21:23:20|14497.16|14417.16|14499.29|14419.29|14499.29|14419.29|14497.16|14417.16|10
1725225810000|2024-09-01 21:23:30|14499.79|14419.79|14500.26|14420.26|14500.26|14420.26|14499.59|14419.59|9
1725225820000|2024-09-01 21:23:40|14500.28|14420.28|14499.65|14419.65|14500.28|14420.28|14499.15|14419.15|10
1725225830000|2024-09-01 21:23:50|14500.12|14420.12|14493.6|14413.6|14500.62|14420.62|14493.47|14413.47|10
1725225840000|2024-09-01 21:24:00|14493.64|14413.64|14490.6|14410.6|14493.64|14413.64|14490.6|14410.6|10
1725225850000|2024-09-01 21:24:10|14490.54|14410.54|14489.66|14409.66|14490.86|14410.86|14489.66|14409.66|7
1725225860000|2024-09-01 21:24:20|14489.33|14409.33|14487.47|14407.47|14489.33|14409.33|14487.47|14407.47|10
1725225870000|2024-09-01 21:24:30|14487.37|14407.37|14486.8|14406.8|14487.37|14407.37|14486.8|14406.8|8
1725225880000|2024-09-01 21:24:40|14486.53|14406.53|14486.21|14406.21|14487.05|14407.05|14486.21|14406.21|8
1725225890000|2024-09-01 21:24:50|14486.08|14406.08|14484.05|14404.05|14486.08|14406.08|14484.05|14404.05|8
1725225900000|2024-09-01 21:25:00|14483.98|14403.98|14484.81|14404.81|14484.84|14404.84|14483.98|14403.98|8
1725225910000|2024-09-01 21:25:10|14484.8|14404.8|14483.89|14403.89|14484.86|14404.86|14483.89|14403.89|10
1725225920000|2024-09-01 21:25:20|14483.86|14403.86|14483.89|14403.89|14484.14|14404.14|14483.67|14403.67|10
1725225930000|2024-09-01 21:25:30|14483.73|14403.73|14483.99|14403.99|14484.27|14404.27|14483.73|14403.73|9
1725225940000|2024-09-01 21:25:40|14483.97|14403.97|14483.89|14403.89|14484.43|14404.43|14483.89|14403.89|9
1725225950000|2024-09-01 21:25:50|14483.83|14403.83|14483.3|14403.3|14483.83|14403.83|14483.3|14403.3|10
1725225960000|2024-09-01 21:26:00|14483.02|14403.02|14476.86|14396.86|14483.12|14403.12|14476.86|14396.86|10
1725225970000|2024-09-01 21:26:10|14476.84|14396.84|14475.74|14395.74|14476.84|14396.84|14475.7|14395.7|9
1725225980000|2024-09-01 21:26:20|14475.78|14395.78|14475.52|14395.52|14475.78|14395.78|14475.49|14395.49|10
1725225990000|2024-09-01 21:26:30|14475.51|14395.51|14474.46|14394.46|14475.72|14395.72|14474.09|14394.09|9
1725226000000|2024-09-01 21:26:40|14473.63|14393.63|14475.11|14395.11|14475.11|14395.11|14473.2|14393.2|10
1725226010000|2024-09-01 21:26:50|14474.81|14394.81|14474.13|14394.13|14474.81|14394.81|14474.13|14394.13|10
1725226020000|2024-09-01 21:27:00|14474.12|14394.12|14473.51|14393.51|14474.13|14394.13|14473.51|14393.51|10
1725226030000|2024-09-01 21:27:10|14473.32|14393.32|14473.24|14393.24|14473.44|14393.44|14473.14|14393.14|10
1725226040000|2024-09-01 21:27:20|14473.03|14393.03|14473.01|14393.01|14473.06|14393.06|14473.01|14393.01|6
1725226050000|2024-09-01 21:27:30|14473.05|14393.05|14474.02|14394.02|14474.05|14394.05|14473.05|14393.05|8
1725226060000|2024-09-01 21:27:40|14474.09|14394.09|14474.97|14394.97|14474.97|14394.97|14474.09|14394.09|7
1725226070000|2024-09-01 21:27:50|14475.26|14395.26|14473.52|14393.52|14475.27|14395.27|14473.52|14393.52|10
1725226080000|2024-09-01 21:28:00|14473.34|14393.34|14475.5|14395.5|14475.5|14395.5|14473.34|14393.34|8
1725226090000|2024-09-01 21:28:10|14475.62|14395.62|14474.6|14394.6|14475.62|14395.62|14474.4|14394.4|10
1725226100000|2024-09-01 21:28:20|14474.57|14394.57|14474.64|14394.64|14474.64|14394.64|14474.33|14394.33|7
1725226110000|2024-09-01 21:28:30|14474.66|14394.66|14473.29|14393.29|14475.12|14395.12|14473.23|14393.23|8
1725226120000|2024-09-01 21:28:40|14473.21|14393.21|14472.95|14392.95|14473.33|14393.33|14472.9|14392.9|9
1725226130000|2024-09-01 21:28:50|14473.1|14393.1|14473.82|14393.82|14473.82|14393.82|14473.1|14393.1|9
1725226140000|2024-09-01 21:29:00|14473.72|14393.72|14473.98|14393.98|14473.98|14393.98|14472.14|14392.14|10
1725226150000|2024-09-01 21:29:10|14473.91|14393.91|14473.66|14393.66|14473.91|14393.91|14473.65|14393.65|7
1725226160000|2024-09-01 21:29:20|14473.69|14393.69|14473.82|14393.82|14473.82|14393.82|14473.69|14393.69|8
1725226170000|2024-09-01 21:29:30|14474.18|14394.18|14474.68|14394.68|14474.68|14394.68|14474.18|14394.18|6
1725226180000|2024-09-01 21:29:40|14474.71|14394.71|14475.49|14395.49|14475.49|14395.49|14474.71|14394.71|10
1725226190000|2024-09-01 21:29:50|14475.5|14395.5|14475.24|14395.24|14475.51|14395.51|14475.24|14395.24|6
1725226200000|2024-09-01 21:30:00|14474.51|14394.51|14472.19|14392.19|14474.51|14394.51|14472.19|14392.19|9
1725226210000|2024-09-01 21:30:10|14472.16|14392.16|14471|14391|14472.16|14392.16|14471|14391|10
1725226220000|2024-09-01 21:30:20|14471.15|14391.15|14467.13|14387.13|14471.2|14391.2|14467.13|14387.13|9
1725226230000|2024-09-01 21:30:30|14467.18|14387.18|14465.78|14385.78|14467.18|14387.18|14465.78|14385.78|9
1725226240000|2024-09-01 21:30:40|14464.64|14384.64|14464.39|14384.39|14464.64|14384.64|14464.12|14384.12|10
1725226250000|2024-09-01 21:30:50|14464.09|14384.09|14462.28|14382.28|14464.09|14384.09|14462.28|14382.28|10
1725226260000|2024-09-01 21:31:00|14461.8|14381.8|14463.29|14383.29|14463.29|14383.29|14461.8|14381.8|8
1725226270000|2024-09-01 21:31:10|14463.39|14383.39|14462.6|14382.6|14463.89|14383.89|14462.59|14382.59|10
1725226280000|2024-09-01 21:31:20|14460.08|14380.08|14460.04|14380.04|14460.12|14380.12|14459.3|14379.3|10
1725226290000|2024-09-01 21:31:30|14460.05|14380.05|14459.23|14379.23|14460.06|14380.06|14459.23|14379.23|9
1725226300000|2024-09-01 21:31:40|14460.08|14380.08|14461.39|14381.39|14461.39|14381.39|14460.08|14380.08|9
1725226310000|2024-09-01 21:31:50|14461.47|14381.47|14461.76|14381.76|14461.93|14381.93|14461.42|14381.42|10
1725226320000|2024-09-01 21:32:00|14461.68|14381.68|14460.61|14380.61|14461.68|14381.68|14460.58|14380.58|9
1725226330000|2024-09-01 21:32:10|14460.23|14380.23|14459.33|14379.33|14460.23|14380.23|14459.33|14379.33|10
1725226340000|2024-09-01 21:32:20|14459.05|14379.05|14459.78|14379.78|14459.78|14379.78|14459.05|14379.05|8
1725226350000|2024-09-01 21:32:30|14459.77|14379.77|14460.41|14380.41|14460.41|14380.41|14459.34|14379.34|10
1725226360000|2024-09-01 21:32:40|14460.87|14380.87|14462.83|14382.83|14462.84|14382.84|14460.87|14380.87|10
1725226370000|2024-09-01 21:32:50|14462.82|14382.82|14463.25|14383.25|14463.53|14383.53|14462.82|14382.82|9
1725226380000|2024-09-01 21:33:00|14463.3|14383.3|14463.73|14383.73|14464.06|14384.06|14463.29|14383.29|9
1725226390000|2024-09-01 21:33:10|14469.73|14389.73|14469.8|14389.8|14469.89|14389.89|14469.59|14389.59|9
1725226400000|2024-09-01 21:33:20|14470.12|14390.12|14471.93|14391.93|14472.46|14392.46|14470.12|14390.12|10
1725226410000|2024-09-01 21:33:30|14472.71|14392.71|14476.4|14396.4|14476.4|14396.4|14472.71|14392.71|10
1725226420000|2024-09-01 21:33:40|14476.17|14396.17|14475.33|14395.33|14476.17|14396.17|14474.92|14394.92|10
1725226430000|2024-09-01 21:33:50|14475.63|14395.63|14473.4|14393.4|14475.92|14395.92|14473.4|14393.4|10
1725226440000|2024-09-01 21:34:00|14473.23|14393.23|14472.54|14392.54|14473.23|14393.23|14472.5|14392.5|9
1725226450000|2024-09-01 21:34:10|14471.78|14391.78|14471.51|14391.51|14471.78|14391.78|14471.37|14391.37|9
1725226460000|2024-09-01 21:34:20|14471.41|14391.41|14466.11|14386.11|14471.41|14391.41|14466.11|14386.11|8
1725226470000|2024-09-01 21:34:30|14466.12|14386.12|14466.44|14386.44|14466.47|14386.47|14466.12|14386.12|6
1725226480000|2024-09-01 21:34:40|14466.03|14386.03|14466.01|14386.01|14466.06|14386.06|14466.01|14386.01|7
1725226490000|2024-09-01 21:34:50|14465.92|14385.92|14465.89|14385.89|14466.12|14386.12|14465.89|14385.89|8
1725226500000|2024-09-01 21:35:00|14465.8|14385.8|14466.44|14386.44|14466.44|14386.44|14465.09|14385.09|10
1725226510000|2024-09-01 21:35:10|14466.56|14386.56|14469.37|14389.37|14469.37|14389.37|14466.56|14386.56|10
1725226520000|2024-09-01 21:35:20|14469.26|14389.26|14470.06|14390.06|14470.18|14390.18|14469.26|14389.26|10
1725226530000|2024-09-01 21:35:30|14470.19|14390.19|14469.95|14389.95|14470.22|14390.22|14469.95|14389.95|6
1725226540000|2024-09-01 21:35:40|14469.94|14389.94|14470.43|14390.43|14470.43|14390.43|14469.94|14389.94|6
1725226550000|2024-09-01 21:35:50|14470.47|14390.47|14472.74|14392.74|14472.74|14392.74|14470.47|14390.47|8
1725226560000|2024-09-01 21:36:00|14473.08|14393.08|14473.69|14393.69|14473.69|14393.69|14473.01|14393.01|9
1725226570000|2024-09-01 21:36:10|14473.28|14393.28|14480.37|14400.37|14481.95|14401.95|14473.28|14393.28|10
1725226580000|2024-09-01 21:36:20|14480.05|14400.05|14480.9|14400.9|14481.13|14401.13|14480.05|14400.05|10
1725226590000|2024-09-01 21:36:30|14480.61|14400.61|14480.88|14400.88|14480.95|14400.95|14480.61|14400.61|10
1725226600000|2024-09-01 21:36:40|14480.99|14400.99|14480.86|14400.86|14481.12|14401.12|14480.82|14400.82|8
1725226610000|2024-09-01 21:36:50|14480.87|14400.87|14486.24|14406.24|14486.24|14406.24|14480.87|14400.87|9
1725226620000|2024-09-01 21:37:00|14486.29|14406.29|14486.82|14406.82|14486.91|14406.91|14486.04|14406.04|10
1725226630000|2024-09-01 21:37:10|14486.81|14406.81|14489.19|14409.19|14489.19|14409.19|14486.8|14406.8|8
1725226640000|2024-09-01 21:37:20|14489.28|14409.28|14480.74|14400.74|14489.57|14409.57|14480.67|14400.67|7
1725226650000|2024-09-01 21:37:30|14480.59|14400.59|14480.86|14400.86|14480.86|14400.86|14480.46|14400.46|8
1725226660000|2024-09-01 21:37:40|14480.85|14400.85|14481.7|14401.7|14481.71|14401.71|14480.32|14400.32|9
1725226670000|2024-09-01 21:37:50|14481.8|14401.8|14480.9|14400.9|14481.89|14401.89|14480.9|14400.9|9
1725226680000|2024-09-01 21:38:00|14480.54|14400.54|14480.16|14400.16|14480.61|14400.61|14480.16|14400.16|10
1725226690000|2024-09-01 21:38:10|14480.15|14400.15|14480.44|14400.44|14480.64|14400.64|14480.15|14400.15|10
1725226700000|2024-09-01 21:38:20|14480.88|14400.88|14481.57|14401.57|14481.57|14401.57|14480.85|14400.85|9
1725226710000|2024-09-01 21:38:30|14481.58|14401.58|14481.85|14401.85|14482.06|14402.06|14481.36|14401.36|9
1725226720000|2024-09-01 21:38:40|14481.77|14401.77|14482.13|14402.13|14482.13|14402.13|14481.74|14401.74|7
1725226730000|2024-09-01 21:38:50|14482.12|14402.12|14482.44|14402.44|14482.44|14402.44|14482.12|14402.12|10
1725226740000|2024-09-01 21:39:00|14482.47|14402.47|14483.15|14403.15|14483.15|14403.15|14482.46|14402.46|9
1725226750000|2024-09-01 21:39:10|14483.21|14403.21|14483.43|14403.43|14483.55|14403.55|14483.21|14403.21|7
1725226760000|2024-09-01 21:39:20|14483.41|14403.41|14485.6|14405.6|14485.6|14405.6|14483.38|14403.38|7
1725226770000|2024-09-01 21:39:30|14485.54|14405.54|14485.61|14405.61|14486.02|14406.02|14485.54|14405.54|8
1725226780000|2024-09-01 21:39:40|14485.67|14405.67|14485.77|14405.77|14485.77|14405.77|14485.53|14405.53|8
1725226790000|2024-09-01 21:39:50|14485.75|14405.75|14485.81|14405.81|14486.01|14406.01|14485.75|14405.75|10
1725226800000|2024-09-01 21:40:00|14485.71|14405.71|14484.52|14404.52|14485.71|14405.71|14484.52|14404.52|9
1725226810000|2024-09-01 21:40:10|14484.36|14404.36|14483.05|14403.05|14484.36|14404.36|14483.05|14403.05|9
1725226820000|2024-09-01 21:40:20|14483.18|14403.18|14482.72|14402.72|14483.18|14403.18|14482.72|14402.72|8
1725226830000|2024-09-01 21:40:30|14482.53|14402.53|14483.13|14403.13|14483.13|14403.13|14482.53|14402.53|10
1725226840000|2024-09-01 21:40:40|14483.17|14403.17|14483.36|14403.36|14483.36|14403.36|14483.06|14403.06|7
1725226850000|2024-09-01 21:40:50|14483.53|14403.53|14485.18|14405.18|14485.31|14405.31|14483.53|14403.53|10
1725226860000|2024-09-01 21:41:00|14485.11|14405.11|14485.46|14405.46|14485.46|14405.46|14485.11|14405.11|7
1725226870000|2024-09-01 21:41:10|14485.47|14405.47|14483.83|14403.83|14485.67|14405.67|14483.83|14403.83|9
1725226880000|2024-09-01 21:41:20|14483.9|14403.9|14484.64|14404.64|14484.64|14404.64|14483.9|14403.9|10
1725226890000|2024-09-01 21:41:30|14484.68|14404.68|14484.91|14404.91|14484.91|14404.91|14484.68|14404.68|8
1725226900000|2024-09-01 21:41:40|14484.89|14404.89|14485.04|14405.04|14485.04|14405.04|14484.6|14404.6|8
1725226910000|2024-09-01 21:41:50|14485.16|14405.16|14485.37|14405.37|14485.67|14405.67|14485.16|14405.16|8
1725226920000|2024-09-01 21:42:00|14485.32|14405.32|14485.61|14405.61|14485.61|14405.61|14484.76|14404.76|10
1725226930000|2024-09-01 21:42:10|14485.76|14405.76|14485.01|14405.01|14486.04|14406.04|14485.01|14405.01|8
1725226940000|2024-09-01 21:42:20|14485|14405|14485.52|14405.52|14485.69|14405.69|14484.75|14404.75|10
1725226950000|2024-09-01 21:42:30|14485.41|14405.41|14485.01|14405.01|14485.42|14405.42|14484.97|14404.97|10
1725226960000|2024-09-01 21:42:40|14484.89|14404.89|14485.17|14405.17|14485.17|14405.17|14484.86|14404.86|8
1725226970000|2024-09-01 21:42:50|14485.19|14405.19|14486.94|14406.94|14486.97|14406.97|14485.19|14405.19|9
1725226980000|2024-09-01 21:43:00|14486.95|14406.95|14486.25|14406.25|14486.95|14406.95|14486.25|14406.25|8
1725226990000|2024-09-01 21:43:10|14486.19|14406.19|14486.09|14406.09|14486.19|14406.19|14486.01|14406.01|8
1725227000000|2024-09-01 21:43:20|14486.1|14406.1|14486.01|14406.01|14486.15|14406.15|14485.75|14405.75|9
1725227010000|2024-09-01 21:43:30|14486.04|14406.04|14486.34|14406.34|14486.34|14406.34|14486.04|14406.04|9
1725227020000|2024-09-01 21:43:40|14486.2|14406.2|14486.42|14406.42|14486.42|14406.42|14486.2|14406.2|8
1725227030000|2024-09-01 21:43:50|14486.44|14406.44|14485.76|14405.76|14486.67|14406.67|14485.63|14405.63|9
1725227040000|2024-09-01 21:44:00|14485.79|14405.79|14486.86|14406.86|14486.86|14406.86|14485.27|14405.27|10
1725227050000|2024-09-01 21:44:10|14486.68|14406.68|14484.34|14404.34|14486.68|14406.68|14484.26|14404.26|10
1725227060000|2024-09-01 21:44:20|14484.36|14404.36|14485.63|14405.63|14485.63|14405.63|14484.24|14404.24|9
1725227070000|2024-09-01 21:44:30|14485.46|14405.46|14487.08|14407.08|14487.08|14407.08|14485.46|14405.46|9
1725227080000|2024-09-01 21:44:40|14487.09|14407.09|14486.85|14406.85|14487.21|14407.21|14486.84|14406.84|10
1725227090000|2024-09-01 21:44:50|14486.82|14406.82|14487.05|14407.05|14487.05|14407.05|14486.79|14406.79|7
1725227100000|2024-09-01 21:45:00|14487.94|14407.94|14488.42|14408.42|14488.49|14408.49|14487.9|14407.9|10
1725227110000|2024-09-01 21:45:10|14489.14|14409.14|14490.11|14410.11|14490.16|14410.16|14489.02|14409.02|10
1725227120000|2024-09-01 21:45:20|14490.13|14410.13|14489.74|14409.74|14490.41|14410.41|14489.74|14409.74|10
1725227130000|2024-09-01 21:45:30|14489.42|14409.42|14489.09|14409.09|14489.42|14409.42|14489.07|14409.07|6
1725227140000|2024-09-01 21:45:40|14489.04|14409.04|14489.26|14409.26|14489.48|14409.48|14489.04|14409.04|7
1725227150000|2024-09-01 21:45:50|14489.39|14409.39|14490.34|14410.34|14490.34|14410.34|14489.39|14409.39|9
1725227160000|2024-09-01 21:46:00|14499.15|14419.15|14496.95|14416.95|14499.15|14419.15|14496.95|14416.95|10
1725227170000|2024-09-01 21:46:10|14496.94|14416.94|14496.6|14416.6|14496.94|14416.94|14496.6|14416.6|5
1725227180000|2024-09-01 21:46:20|14496.75|14416.75|14496.55|14416.55|14497.01|14417.01|14496.55|14416.55|9
1725227190000|2024-09-01 21:46:30|14496.6|14416.6|14496.36|14416.36|14496.6|14416.6|14496.27|14416.27|8
1725227200000|2024-09-01 21:46:40|14496.31|14416.31|14495.97|14415.97|14496.37|14416.37|14495.92|14415.92|7
1725227210000|2024-09-01 21:46:50|14496.26|14416.26|14495.41|14415.41|14496.26|14416.26|14495.41|14415.41|9
1725227220000|2024-09-01 21:47:00|14495.39|14415.39|14494.86|14414.86|14495.39|14415.39|14494.86|14414.86|8
1725227230000|2024-09-01 21:47:10|14494.82|14414.82|14494.96|14414.96|14494.96|14414.96|14494.78|14414.78|5
1725227240000|2024-09-01 21:47:20|14495.02|14415.02|14495.15|14415.15|14495.19|14415.19|14495.02|14415.02|9
1725227250000|2024-09-01 21:47:30|14495.17|14415.17|14495.19|14415.19|14495.19|14415.19|14495.17|14415.17|2
1725227260000|2024-09-01 21:47:40|14495.21|14415.21|14495.37|14415.37|14495.4|14415.4|14495.21|14415.21|5
1725227270000|2024-09-01 21:47:50|14495.38|14415.38|14495.21|14415.21|14495.38|14415.38|14495.14|14415.14|7
1725227280000|2024-09-01 21:48:00|14495.22|14415.22|14495.17|14415.17|14495.44|14415.44|14495.17|14415.17|3
1725227290000|2024-09-01 21:48:10|14495.15|14415.15|14496|14416|14496|14416|14495.13|14415.13|8
1725227300000|2024-09-01 21:48:20|14496.18|14416.18|14496.28|14416.28|14496.28|14416.28|14496.18|14416.18|4
1725227310000|2024-09-01 21:48:30|14492.96|14412.96|14493.08|14413.08|14493.08|14413.08|14492.84|14412.84|5
1725227320000|2024-09-01 21:48:40|14493.06|14413.06|14493.43|14413.43|14493.43|14413.43|14493.02|14413.02|7
1725227330000|2024-09-01 21:48:50|14493.26|14413.26|14493.42|14413.42|14493.42|14413.42|14493.21|14413.21|8
1725227340000|2024-09-01 21:49:00|14493.43|14413.43|14492.45|14412.45|14493.43|14413.43|14492.45|14412.45|7
1725227350000|2024-09-01 21:49:10|14492.32|14412.32|14493.81|14413.81|14493.81|14413.81|14492.32|14412.32|10
1725227360000|2024-09-01 21:49:20|14493.82|14413.82|14493.64|14413.64|14493.89|14413.89|14493.64|14413.64|9
1725227370000|2024-09-01 21:49:30|14493.58|14413.58|14493.75|14413.75|14493.93|14413.93|14493.58|14413.58|9
1725227380000|2024-09-01 21:49:40|14493.83|14413.83|14493.79|14413.79|14493.9|14413.9|14493.69|14413.69|10
1725227390000|2024-09-01 21:49:50|14494.08|14414.08|14494.82|14414.82|14494.82|14414.82|14494.08|14414.08|10
1725227400000|2024-09-01 21:50:00|14494.76|14414.76|14494.61|14414.61|14494.96|14414.96|14494.61|14414.61|9
1725227410000|2024-09-01 21:50:10|14494.54|14414.54|14496.16|14416.16|14496.31|14416.31|14494.43|14414.43|10
1725227420000|2024-09-01 21:50:20|14496.17|14416.17|14496.57|14416.57|14496.57|14416.57|14496.14|14416.14|9
1725227430000|2024-09-01 21:50:30|14496.85|14416.85|14497.13|14417.13|14497.13|14417.13|14496.85|14416.85|9
1725227440000|2024-09-01 21:50:40|14497.14|14417.14|14497.19|14417.19|14497.19|14417.19|14497.04|14417.04|9
1725227450000|2024-09-01 21:50:50|14497.16|14417.16|14497.14|14417.14|14497.37|14417.37|14496.48|14416.48|10
1725227460000|2024-09-01 21:51:00|14497.13|14417.13|14498.21|14418.21|14498.21|14418.21|14497.12|14417.12|8
1725227470000|2024-09-01 21:51:10|14498.52|14418.52|14498.8|14418.8|14498.83|14418.83|14498.52|14418.52|8
1725227480000|2024-09-01 21:51:20|14498.84|14418.84|14499.47|14419.47|14499.65|14419.65|14498.84|14418.84|10
1725227490000|2024-09-01 21:51:30|14499.45|14419.45|14499.46|14419.46|14499.47|14419.47|14499.42|14419.42|6
1725227500000|2024-09-01 21:51:40|14497.62|14417.62|14497.59|14417.59|14497.62|14417.62|14497.59|14417.59|4
1725227510000|2024-09-01 21:51:50|14497.58|14417.58|14497.65|14417.65|14497.77|14417.77|14497.14|14417.14|10
1725227520000|2024-09-01 21:52:00|14497.71|14417.71|14498.12|14418.12|14498.12|14418.12|14496.67|14416.67|10
1725227530000|2024-09-01 21:52:10|14498.36|14418.36|14499.97|14419.97|14499.97|14419.97|14498.36|14418.36|10
1725227540000|2024-09-01 21:52:20|14500.28|14420.28|14502.45|14422.45|14502.45|14422.45|14500.28|14420.28|10
1725227550000|2024-09-01 21:52:30|14502.53|14422.53|14505.75|14425.75|14505.75|14425.75|14502.53|14422.53|8
1725227560000|2024-09-01 21:52:40|14505.86|14425.86|14504.41|14424.41|14505.87|14425.87|14504.25|14424.25|10
1725227570000|2024-09-01 21:52:50|14504.45|14424.45|14505.75|14425.75|14505.75|14425.75|14504.43|14424.43|7
1725227580000|2024-09-01 21:53:00|14505.8|14425.8|14505.82|14425.82|14505.86|14425.86|14505.61|14425.61|9
1725227590000|2024-09-01 21:53:10|14505.92|14425.92|14506.51|14426.51|14506.51|14426.51|14505.92|14425.92|10
1725227600000|2024-09-01 21:53:20|14506.68|14426.68|14507.07|14427.07|14507.07|14427.07|14506.68|14426.68|9
1725227610000|2024-09-01 21:53:30|14507.08|14427.08|14507.05|14427.05|14507.1|14427.1|14507|14427|8
1725227620000|2024-09-01 21:53:40|14506.9|14426.9|14508.02|14428.02|14508.08|14428.08|14506.9|14426.9|8
1725227630000|2024-09-01 21:53:50|14508.01|14428.01|14508.05|14428.05|14508.13|14428.13|14507.98|14427.98|10
1725227640000|2024-09-01 21:54:00|14507.74|14427.74|14506.76|14426.76|14507.79|14427.79|14506.76|14426.76|10
1725227650000|2024-09-01 21:54:10|14506.91|14426.91|14505.99|14425.99|14506.98|14426.98|14505.99|14425.99|8
1725227660000|2024-09-01 21:54:20|14505.48|14425.48|14505.48|14425.48|14505.48|14425.48|14505.11|14425.11|10
1725227670000|2024-09-01 21:54:30|14505.49|14425.49|14505.07|14425.07|14505.52|14425.52|14504.67|14424.67|10
1725227680000|2024-09-01 21:54:40|14505.1|14425.1|14504.44|14424.44|14505.1|14425.1|14504.44|14424.44|8
1725227690000|2024-09-01 21:54:50|14504.41|14424.41|14504.35|14424.35|14504.41|14424.41|14504.24|14424.24|10
1725227700000|2024-09-01 21:55:00|14504.3|14424.3|14503.9|14423.9|14504.33|14424.33|14503.89|14423.89|8
1725227710000|2024-09-01 21:55:10|14503.79|14423.79|14503.69|14423.69|14503.9|14423.9|14503.52|14423.52|9
1725227720000|2024-09-01 21:55:20|14503.67|14423.67|14504.38|14424.38|14504.38|14424.38|14503.66|14423.66|10
1725227730000|2024-09-01 21:55:30|14504.82|14424.82|14505.19|14425.19|14505.19|14425.19|14504.82|14424.82|8
1725227740000|2024-09-01 21:55:40|14505.22|14425.22|14505.51|14425.51|14505.54|14425.54|14505.19|14425.19|7
1725227750000|2024-09-01 21:55:50|14505.28|14425.28|14505.41|14425.41|14505.41|14425.41|14505.28|14425.28|2
1725227760000|2024-09-01 21:56:00|14505.59|14425.59|14504.17|14424.17|14507.08|14427.08|14503.53|14423.53|10
1725227770000|2024-09-01 21:56:10|14504.55|14424.55|14506.5|14426.5|14506.56|14426.56|14504.55|14424.55|10
1725227780000|2024-09-01 21:56:20|14506.48|14426.48|14507.65|14427.65|14507.65|14427.65|14506.48|14426.48|10
1725227790000|2024-09-01 21:56:30|14507.66|14427.66|14511.31|14431.31|14511.36|14431.36|14507.66|14427.66|7
1725227800000|2024-09-01 21:56:40|14511.26|14431.26|14511.78|14431.78|14511.78|14431.78|14511.26|14431.26|7
1725227810000|2024-09-01 21:56:50|14511.91|14431.91|14511|14431|14512.05|14432.05|14511|14431|10
1725227820000|2024-09-01 21:57:00|14510.98|14430.98|14510.73|14430.73|14511.07|14431.07|14510.73|14430.73|8
1725227830000|2024-09-01 21:57:10|14510.77|14430.77|14510.32|14430.32|14510.81|14430.81|14510.32|14430.32|9
1725227840000|2024-09-01 21:57:20|14510.27|14430.27|14509.3|14429.3|14510.4|14430.4|14509.3|14429.3|5
1725227850000|2024-09-01 21:57:30|14509.1|14429.1|14510.99|14430.99|14510.99|14430.99|14508.71|14428.71|10
1725227860000|2024-09-01 21:57:40|14511.25|14431.25|14513.21|14433.21|14513.21|14433.21|14511.25|14431.25|8
1725227870000|2024-09-01 21:57:50|14513.4|14433.4|14513.35|14433.35|14513.4|14433.4|14513.25|14433.25|9
1725227880000|2024-09-01 21:58:00|14513.33|14433.33|14515.05|14435.05|14515.05|14435.05|14513.33|14433.33|10
1725227890000|2024-09-01 21:58:10|14515.22|14435.22|14515.59|14435.59|14515.74|14435.74|14515.22|14435.22|10
1725227900000|2024-09-01 21:58:20|14515.6|14435.6|14515.5|14435.5|14515.74|14435.74|14515.5|14435.5|9
1725227910000|2024-09-01 21:58:30|14515.56|14435.56|14517.42|14437.42|14517.47|14437.47|14515.52|14435.52|10
1725227920000|2024-09-01 21:58:40|14517.43|14437.43|14518.02|14438.02|14518.02|14438.02|14517.28|14437.28|10
1725227930000|2024-09-01 21:58:50|14517.94|14437.94|14519.81|14439.81|14519.81|14439.81|14517.94|14437.94|10
1725227940000|2024-09-01 21:59:00|14520.17|14440.17|14519.77|14439.77|14520.21|14440.21|14519.53|14439.53|10
1725227950000|2024-09-01 21:59:10|14519.58|14439.58|14519.09|14439.09|14519.58|14439.58|14519.09|14439.09|9
1725227960000|2024-09-01 21:59:20|14518.9|14438.9|14519.69|14439.69|14520.05|14440.05|14518.9|14438.9|10
1725227970000|2024-09-01 21:59:30|14519.5|14439.5|14518.87|14438.87|14519.5|14439.5|14518.74|14438.74|10
1725227980000|2024-09-01 21:59:40|14518.9|14438.9|14518.95|14438.95|14519.09|14439.09|14518.9|14438.9|7
1725227990000|2024-09-01 21:59:50|14518.93|14438.93|14518.73|14438.73|14518.95|14438.95|14518.73|14438.73|10
1725228000000|2024-09-01 22:00:00|14518.72|14438.72|14518.44|14438.44|14519.2|14439.2|14518.44|14438.44|9
1725228010000|2024-09-01 22:00:10|14517.83|14437.83|14518.21|14438.21|14518.31|14438.31|14517.7|14437.7|10
1725228020000|2024-09-01 22:00:20|14518.27|14438.27|14518.64|14438.64|14518.75|14438.75|14518.27|14438.27|7
1725228030000|2024-09-01 22:00:30|14518.7|14438.7|14520.74|14440.74|14520.74|14440.74|14518.7|14438.7|10
1725228040000|2024-09-01 22:00:40|14520.75|14440.75|14522.2|14442.2|14522.21|14442.21|14520.75|14440.75|7
1725228050000|2024-09-01 22:00:50|14522.24|14442.24|14523.61|14443.61|14523.61|14443.61|14522.24|14442.24|7
1725228060000|2024-09-01 22:01:00|14523.89|14443.89|14522.36|14442.36|14523.89|14443.89|14522.36|14442.36|10
1725228070000|2024-09-01 22:01:10|14522.41|14442.41|14521.82|14441.82|14522.41|14442.41|14521.82|14441.82|9
1725228080000|2024-09-01 22:01:20|14521.07|14441.07|14518.72|14438.72|14521.07|14441.07|14518.72|14438.72|10
1725228090000|2024-09-01 22:01:30|14518.64|14438.64|14510.74|14430.74|14518.64|14438.64|14510.74|14430.74|10
1725228100000|2024-09-01 22:01:40|14510.42|14430.42|14508.71|14428.71|14510.42|14430.42|14508.54|14428.54|10
1725228110000|2024-09-01 22:01:50|14508.87|14428.87|14508.84|14428.84|14508.89|14428.89|14508.81|14428.81|9
1725228120000|2024-09-01 22:02:00|14508.67|14428.67|14504.22|14424.22|14508.75|14428.75|14504.22|14424.22|9
1725228130000|2024-09-01 22:02:10|14503.79|14423.79|14498.97|14418.97|14504|14424|14498.97|14418.97|10
1725228140000|2024-09-01 22:02:20|14499.02|14419.02|14500.5|14420.5|14501.31|14421.31|14498.95|14418.95|10
1725228150000|2024-09-01 22:02:30|14500.71|14420.71|14500.7|14420.7|14500.93|14420.93|14500.7|14420.7|9
1725228160000|2024-09-01 22:02:40|14500.21|14420.21|14495.75|14415.75|14500.21|14420.21|14495.7|14415.7|9
1725228170000|2024-09-01 22:02:50|14495.79|14415.79|14492.83|14412.83|14495.79|14415.79|14492.83|14412.83|9
1725228180000|2024-09-01 22:03:00|14492.82|14412.82|14491.71|14411.71|14493.28|14413.28|14491.41|14411.41|10
1725228190000|2024-09-01 22:03:10|14491.76|14411.76|14488.74|14408.74|14492.05|14412.05|14488.74|14408.74|10
1725228200000|2024-09-01 22:03:20|14488.34|14408.34|14482.6|14402.6|14488.34|14408.34|14482.6|14402.6|10
1725228210000|2024-09-01 22:03:30|14482.59|14402.59|14483.22|14403.22|14483.48|14403.48|14482.59|14402.59|10
1725228220000|2024-09-01 22:03:40|14481.92|14401.92|14480.08|14400.08|14481.92|14401.92|14480.08|14400.08|10
1725228230000|2024-09-01 22:03:50|14480.07|14400.07|14479.04|14399.04|14480.07|14400.07|14479.04|14399.04|10
1725228240000|2024-09-01 22:04:00|14478.86|14398.86|14478.21|14398.21|14478.86|14398.86|14478.05|14398.05|10
1725228250000|2024-09-01 22:04:10|14478.1|14398.1|14473.67|14393.67|14478.1|14398.1|14473.67|14393.67|9
1725228260000|2024-09-01 22:04:20|14473.75|14393.75|14471.53|14391.53|14473.76|14393.76|14471.2|14391.2|10
1725228270000|2024-09-01 22:04:30|14471.45|14391.45|14471.25|14391.25|14471.6|14391.6|14471.21|14391.21|8
1725228280000|2024-09-01 22:04:40|14471.27|14391.27|14469.47|14389.47|14471.93|14391.93|14469.47|14389.47|10
1725228290000|2024-09-01 22:04:50|14469.24|14389.24|14469.03|14389.03|14470.19|14390.19|14468.89|14388.89|9
1725228300000|2024-09-01 22:05:00|14469.09|14389.09|14466.73|14386.73|14469.09|14389.09|14466.73|14386.73|10
1725228310000|2024-09-01 22:05:10|14466.11|14386.11|14464.61|14384.61|14466.11|14386.11|14464.6|14384.6|10
1725228320000|2024-09-01 22:05:20|14464.82|14384.82|14464.05|14384.05|14464.82|14384.82|14464.04|14384.04|10
1725228330000|2024-09-01 22:05:30|14464.04|14384.04|14461.69|14381.69|14464.04|14384.04|14461.31|14381.31|10
1725228340000|2024-09-01 22:05:40|14461.71|14381.71|14458.35|14378.35|14462.01|14382.01|14458.35|14378.35|10
1725228350000|2024-09-01 22:05:50|14458.36|14378.36|14455.56|14375.56|14458.5|14378.5|14455.56|14375.56|10
1725228360000|2024-09-01 22:06:00|14455.24|14375.24|14452.13|14372.13|14455.24|14375.24|14452.03|14372.03|10
1725228370000|2024-09-01 22:06:10|14452.31|14372.31|14452.8|14372.8|14453.2|14373.2|14452.31|14372.31|9
1725228380000|2024-09-01 22:06:20|14452.77|14372.77|14452.35|14372.35|14453|14373|14452.35|14372.35|10
1725228390000|2024-09-01 22:06:30|14452.63|14372.63|14453.51|14373.51|14453.51|14373.51|14452.42|14372.42|10
1725228400000|2024-09-01 22:06:40|14453.14|14373.14|14461.77|14381.77|14461.77|14381.77|14453.14|14373.14|10
1725228410000|2024-09-01 22:06:50|14461.88|14381.88|14462.31|14382.31|14462.31|14382.31|14461.88|14381.88|8
1725228420000|2024-09-01 22:07:00|14462.45|14382.45|14465.09|14385.09|14465.09|14385.09|14462.45|14382.45|9
1725228430000|2024-09-01 22:07:10|14465.21|14385.21|14457.55|14377.55|14465.21|14385.21|14457.55|14377.55|10
1725228440000|2024-09-01 22:07:20|14457.57|14377.57|14459.43|14379.43|14459.43|14379.43|14457.57|14377.57|10
1725228450000|2024-09-01 22:07:30|14459.47|14379.47|14461.71|14381.71|14461.71|14381.71|14459.17|14379.17|10
1725228460000|2024-09-01 22:07:40|14461.41|14381.41|14460.59|14380.59|14461.5|14381.5|14460.59|14380.59|9
1725228470000|2024-09-01 22:07:50|14460.02|14380.02|14458.41|14378.41|14460.02|14380.02|14458.41|14378.41|10
1725228480000|2024-09-01 22:08:00|14458.22|14378.22|14459.45|14379.45|14459.45|14379.45|14458.19|14378.19|8
1725228490000|2024-09-01 22:08:10|14459.5|14379.5|14461.13|14381.13|14461.13|14381.13|14459.5|14379.5|6
1725228500000|2024-09-01 22:08:20|14461.2|14381.2|14463.2|14383.2|14463.2|14383.2|14461.15|14381.15|10
1725228510000|2024-09-01 22:08:30|14463.54|14383.54|14462.19|14382.19|14463.54|14383.54|14461.1|14381.1|10
1725228520000|2024-09-01 22:08:40|14461.71|14381.71|14464.12|14384.12|14464.12|14384.12|14461.64|14381.64|10
1725228530000|2024-09-01 22:08:50|14464.9|14384.9|14465.51|14385.51|14466.84|14386.84|14464.9|14384.9|9
1725228540000|2024-09-01 22:09:00|14465.46|14385.46|14465.66|14385.66|14465.69|14385.69|14465.26|14385.26|10
1725228550000|2024-09-01 22:09:10|14465.82|14385.82|14466.54|14386.54|14466.66|14386.66|14465.82|14385.82|8
1725228560000|2024-09-01 22:09:20|14466.42|14386.42|14467.69|14387.69|14467.98|14387.98|14466.42|14386.42|10
1725228570000|2024-09-01 22:09:30|14467.7|14387.7|14467.89|14387.89|14467.89|14387.89|14466.75|14386.75|8
1725228580000|2024-09-01 22:09:40|14468.38|14388.38|14473.3|14393.3|14473.3|14393.3|14468.32|14388.32|10
1725228590000|2024-09-01 22:09:50|14473.4|14393.4|14474.68|14394.68|14474.68|14394.68|14473.4|14393.4|8
1725228600000|2024-09-01 22:10:00|14474.65|14394.65|14474.24|14394.24|14474.84|14394.84|14474.18|14394.18|9
1725228610000|2024-09-01 22:10:10|14474.35|14394.35|14475.68|14395.68|14475.88|14395.88|14474.35|14394.35|8
1725228620000|2024-09-01 22:10:20|14475.73|14395.73|14475|14395|14475.73|14395.73|14475|14395|8
1725228630000|2024-09-01 22:10:30|14474.99|14394.99|14474.51|14394.51|14474.99|14394.99|14474.38|14394.38|8
1725228640000|2024-09-01 22:10:40|14474.54|14394.54|14475.23|14395.23|14475.77|14395.77|14474.52|14394.52|9
1725228650000|2024-09-01 22:10:50|14475.24|14395.24|14474.95|14394.95|14475.33|14395.33|14474.95|14394.95|8
1725228660000|2024-09-01 22:11:00|14474.12|14394.12|14475.14|14395.14|14475.14|14395.14|14473.41|14393.41|10
1725228670000|2024-09-01 22:11:10|14475.29|14395.29|14473.49|14393.49|14475.42|14395.42|14473.49|14393.49|10
1725228680000|2024-09-01 22:11:20|14473.3|14393.3|14471.94|14391.94|14473.3|14393.3|14471.94|14391.94|10
1725228690000|2024-09-01 22:11:30|14471.78|14391.78|14472.29|14392.29|14472.65|14392.65|14471.72|14391.72|10
1725228700000|2024-09-01 22:11:40|14472.14|14392.14|14472.58|14392.58|14472.59|14392.59|14472.14|14392.14|10
1725228710000|2024-09-01 22:11:50|14472.59|14392.59|14471.7|14391.7|14472.59|14392.59|14471.7|14391.7|7
1725228720000|2024-09-01 22:12:00|14471.86|14391.86|14468.43|14388.43|14471.86|14391.86|14468.43|14388.43|9
1725228730000|2024-09-01 22:12:10|14467.73|14387.73|14462.13|14382.13|14467.73|14387.73|14462.13|14382.13|10
1725228740000|2024-09-01 22:12:20|14461.87|14381.87|14460.76|14380.76|14461.87|14381.87|14460.54|14380.54|9
1725228750000|2024-09-01 22:12:30|14460.53|14380.53|14461.64|14381.64|14461.64|14381.64|14460.35|14380.35|10
1725228760000|2024-09-01 22:12:40|14461.59|14381.59|14460.96|14380.96|14461.59|14381.59|14459.98|14379.98|9
1725228770000|2024-09-01 22:12:50|14460.83|14380.83|14457.79|14377.79|14460.83|14380.83|14457.79|14377.79|10
1725228780000|2024-09-01 22:13:00|14457.84|14377.84|14456.66|14376.66|14458.08|14378.08|14456.66|14376.66|9
1725228790000|2024-09-01 22:13:10|14456.52|14376.52|14440.38|14360.38|14456.52|14376.52|14440.37|14360.37|10
1725228800000|2024-09-01 22:13:20|14440.58|14360.58|14437.99|14357.99|14440.58|14360.58|14437.91|14357.91|9
1725228810000|2024-09-01 22:13:30|14437.73|14357.73|14438.15|14358.15|14438.49|14358.49|14437.73|14357.73|10
1725228820000|2024-09-01 22:13:40|14438.37|14358.37|14435.63|14355.63|14438.37|14358.37|14435.59|14355.59|9
1725228830000|2024-09-01 22:13:50|14435.3|14355.3|14434.6|14354.6|14435.3|14355.3|14434.53|14354.53|10
1725228840000|2024-09-01 22:14:00|14434.74|14354.74|14432.06|14352.06|14434.75|14354.75|14432.06|14352.06|10
1725228850000|2024-09-01 22:14:10|14431.85|14351.85|14426.85|14346.85|14431.85|14351.85|14426.26|14346.26|10
1725228860000|2024-09-01 22:14:20|14426.88|14346.88|14427.09|14347.09|14427.09|14347.09|14426.49|14346.49|10
1725228870000|2024-09-01 22:14:30|14426.63|14346.63|14426.1|14346.1|14426.63|14346.63|14425.54|14345.54|9
1725228880000|2024-09-01 22:14:40|14425.88|14345.88|14426.79|14346.79|14426.79|14346.79|14425.88|14345.88|10
1725228890000|2024-09-01 22:14:50|14427.09|14347.09|14428.24|14348.24|14428.26|14348.26|14427.09|14347.09|10
1725228900000|2024-09-01 22:15:00|14428.65|14348.65|14427.44|14347.44|14428.93|14348.93|14427.44|14347.44|10
1725228910000|2024-09-01 22:15:10|14427.32|14347.32|14426.85|14346.85|14427.93|14347.93|14426.85|14346.85|9
1725228920000|2024-09-01 22:15:20|14426.39|14346.39|14424.48|14344.48|14426.39|14346.39|14424.48|14344.48|9
1725228930000|2024-09-01 22:15:30|14422.88|14342.88|14419.41|14339.41|14422.94|14342.94|14419.41|14339.41|9
1725228940000|2024-09-01 22:15:40|14419.67|14339.67|14419.26|14339.26|14420.22|14340.22|14419.09|14339.09|10
1725228950000|2024-09-01 22:15:50|14419.42|14339.42|14419.12|14339.12|14420.5|14340.5|14419.12|14339.12|10
1725228960000|2024-09-01 22:16:00|14419.05|14339.05|14416.99|14336.99|14419.41|14339.41|14416.99|14336.99|10
1725228970000|2024-09-01 22:16:10|14416.84|14336.84|14416.16|14336.16|14416.84|14336.84|14415.33|14335.33|10
1725228980000|2024-09-01 22:16:20|14415.82|14335.82|14414.47|14334.47|14415.82|14335.82|14414.47|14334.47|10
1725228990000|2024-09-01 22:16:30|14414.14|14334.14|14413.59|14333.59|14414.2|14334.2|14413.59|14333.59|10
1725229000000|2024-09-01 22:16:40|14412.86|14332.86|14409.53|14329.53|14412.86|14332.86|14409.5|14329.5|10
1725229010000|2024-09-01 22:16:50|14409.46|14329.46|14409.76|14329.76|14409.76|14329.76|14408.62|14328.62|9
1725229020000|2024-09-01 22:17:00|14410.14|14330.14|14409.79|14329.79|14410.9|14330.9|14409.79|14329.79|10
1725229030000|2024-09-01 22:17:10|14409.85|14329.85|14408.4|14328.4|14409.99|14329.99|14408.4|14328.4|9
1725229040000|2024-09-01 22:17:20|14407.44|14327.44|14406.22|14326.22|14407.44|14327.44|14405.07|14325.07|10
1725229050000|2024-09-01 22:17:30|14407.23|14327.23|14400.55|14320.55|14407.23|14327.23|14400.55|14320.55|10
1725229060000|2024-09-01 22:17:40|14399.95|14319.95|14401.91|14321.91|14401.91|14321.91|14399.87|14319.87|10
1725229070000|2024-09-01 22:17:50|14402.31|14322.31|14403.33|14323.33|14403.33|14323.33|14402.26|14322.26|9
1725229080000|2024-09-01 22:18:00|14403.46|14323.46|14399.15|14319.15|14403.46|14323.46|14398.51|14318.51|9
1725229090000|2024-09-01 22:18:10|14399.14|14319.14|14399.09|14319.09|14399.67|14319.67|14399.09|14319.09|8
1725229100000|2024-09-01 22:18:20|14399.11|14319.11|14399.09|14319.09|14399.83|14319.83|14398.95|14318.95|10
1725229110000|2024-09-01 22:18:30|14399.38|14319.38|14397.79|14317.79|14399.38|14319.38|14397.79|14317.79|9
1725229120000|2024-09-01 22:18:40|14397.65|14317.65|14387.43|14307.43|14397.65|14317.65|14387.43|14307.43|10
1725229130000|2024-09-01 22:18:50|14387.49|14307.49|14386.5|14306.5|14387.49|14307.49|14385.87|14305.87|9
1725229140000|2024-09-01 22:19:00|14386.53|14306.53|14384.75|14304.75|14386.67|14306.67|14384.75|14304.75|10
1725229150000|2024-09-01 22:19:10|14385.27|14305.27|14384.74|14304.74|14385.27|14305.27|14384.62|14304.62|10
1725229160000|2024-09-01 22:19:20|14384.69|14304.69|14384.49|14304.49|14384.98|14304.98|14384.14|14304.14|10
1725229170000|2024-09-01 22:19:30|14384.54|14304.54|14383.88|14303.88|14384.54|14304.54|14383.55|14303.55|7
1725229180000|2024-09-01 22:19:40|14384.06|14304.06|14383.79|14303.79|14384.62|14304.62|14383.79|14303.79|7
1725229190000|2024-09-01 22:19:50|14383.74|14303.74|14383.09|14303.09|14383.74|14303.74|14382.73|14302.73|10
1725229200000|2024-09-01 22:20:00|14383.3|14303.3|14375.61|14295.61|14383.46|14303.46|14375.61|14295.61|10
1725229210000|2024-09-01 22:20:10|14374.95|14294.95|14379.76|14299.76|14379.8|14299.8|14374.6|14294.6|10
1725229220000|2024-09-01 22:20:20|14380.06|14300.06|14381.79|14301.79|14382.02|14302.02|14380.06|14300.06|10
1725229230000|2024-09-01 22:20:30|14382.06|14302.06|14382|14302|14382.24|14302.24|14381.31|14301.31|9
1725229240000|2024-09-01 22:20:40|14381.43|14301.43|14380.12|14300.12|14381.43|14301.43|14380.11|14300.11|10
1725229250000|2024-09-01 22:20:50|14379.98|14299.98|14381.03|14301.03|14381.03|14301.03|14379.61|14299.61|9
1725229260000|2024-09-01 22:21:00|14381.59|14301.59|14384.09|14304.09|14384.09|14304.09|14381.08|14301.08|10
1725229270000|2024-09-01 22:21:10|14383.9|14303.9|14383.44|14303.44|14384.25|14304.25|14383.44|14303.44|10
1725229280000|2024-09-01 22:21:20|14384.3|14304.3|14384.62|14304.62|14384.71|14304.71|14384.25|14304.25|10
1725229290000|2024-09-01 22:21:30|14384.61|14304.61|14383.53|14303.53|14384.69|14304.69|14383.53|14303.53|9
1725229300000|2024-09-01 22:21:40|14383.11|14303.11|14379.58|14299.58|14383.11|14303.11|14379.58|14299.58|9
1725229310000|2024-09-01 22:21:50|14376.57|14296.57|14359.3|14279.3|14376.57|14296.57|14359.3|14279.3|10
1725229320000|2024-09-01 22:22:00|14357.71|14277.71|14338.9|14258.9|14357.71|14277.71|14338.9|14258.9|10
1725229330000|2024-09-01 22:22:10|14337.51|14257.51|14325.2|14245.2|14337.51|14257.51|14325.2|14245.2|10
1725229340000|2024-09-01 22:22:20|14324.81|14244.81|14329.07|14249.07|14329.1|14249.1|14324.77|14244.77|10
1725229350000|2024-09-01 22:22:30|14329.54|14249.54|14331.03|14251.03|14331.03|14251.03|14329.54|14249.54|10
1725229360000|2024-09-01 22:22:40|14331.19|14251.19|14329.02|14249.02|14331.83|14251.83|14328.36|14248.36|10
1725229370000|2024-09-01 22:22:50|14329.38|14249.38|14330.13|14250.13|14330.31|14250.31|14329.24|14249.24|10
1725229380000|2024-09-01 22:23:00|14330.03|14250.03|14329.56|14249.56|14330.42|14250.42|14328.85|14248.85|10
1725229390000|2024-09-01 22:23:10|14329.67|14249.67|14334.2|14254.2|14334.2|14254.2|14329.67|14249.67|10
1725229400000|2024-09-01 22:23:20|14333.92|14253.92|14335.86|14255.86|14335.86|14255.86|14333.92|14253.92|10
1725229410000|2024-09-01 22:23:30|14335.73|14255.73|14335.56|14255.56|14336.23|14256.23|14335.23|14255.23|10
1725229420000|2024-09-01 22:23:40|14336.34|14256.34|14332.71|14252.71|14337.24|14257.24|14332.71|14252.71|10
1725229430000|2024-09-01 22:23:50|14332.84|14252.84|14334.11|14254.11|14334.11|14254.11|14332.84|14252.84|10
1725229440000|2024-09-01 22:24:00|14333.96|14253.96|14336.18|14256.18|14336.18|14256.18|14333.96|14253.96|10
1725229450000|2024-09-01 22:24:10|14335.99|14255.99|14335.65|14255.65|14336.6|14256.6|14335.28|14255.28|10
1725229460000|2024-09-01 22:24:20|14335.6|14255.6|14334.44|14254.44|14335.6|14255.6|14334.44|14254.44|10
1725229470000|2024-09-01 22:24:30|14334.33|14254.33|14334.53|14254.53|14334.53|14254.53|14333.82|14253.82|10
1725229480000|2024-09-01 22:24:40|14333.92|14253.92|14329.52|14249.52|14334.55|14254.55|14329.52|14249.52|10
1725229490000|2024-09-01 22:24:50|14325.05|14245.05|14316.84|14236.84|14325.05|14245.05|14316.34|14236.34|10
1725229500000|2024-09-01 22:25:00|14316.77|14236.77|14309.58|14229.58|14317.52|14237.52|14309.58|14229.58|10
1725229510000|2024-09-01 22:25:10|14308.61|14228.61|14309.13|14229.13|14309.13|14229.13|14307.69|14227.69|10
1725229520000|2024-09-01 22:25:20|14310.58|14230.58|14311.72|14231.72|14313.08|14233.08|14310.58|14230.58|10
1725229530000|2024-09-01 22:25:30|14310.63|14230.63|14309.02|14229.02|14310.63|14230.63|14308.25|14228.25|10
1725229540000|2024-09-01 22:25:40|14309.12|14229.12|14312.01|14232.01|14312.01|14232.01|14309.12|14229.12|10
1725229550000|2024-09-01 22:25:50|14311.86|14231.86|14311.9|14231.9|14311.9|14231.9|14310.77|14230.77|10
1725229560000|2024-09-01 22:26:00|14309.63|14229.63|14311.04|14231.04|14311.21|14231.21|14309.63|14229.63|10
1725229570000|2024-09-01 22:26:10|14310.99|14230.99|14310.05|14230.05|14311.12|14231.12|14309.95|14229.95|10
1725229580000|2024-09-01 22:26:20|14309.44|14229.44|14310.26|14230.26|14310.63|14230.63|14309.39|14229.39|10
1725229590000|2024-09-01 22:26:30|14310.77|14230.77|14309.02|14229.02|14313.1|14233.1|14309.02|14229.02|10
1725229600000|2024-09-01 22:26:40|14307.89|14227.89|14290.23|14210.23|14307.89|14227.89|14290.23|14210.23|10
1725229610000|2024-09-01 22:26:50|14288.21|14208.21|14280.8|14200.8|14290.5|14210.5|14280.8|14200.8|10
1725229620000|2024-09-01 22:27:00|14275.17|14195.17|14263.97|14183.97|14275.17|14195.17|14261.68|14181.68|10
1725229630000|2024-09-01 22:27:10|14264.5|14184.5|14270.22|14190.22|14270.22|14190.22|14264.5|14184.5|10
1725229640000|2024-09-01 22:27:20|14271.4|14191.4|14274.48|14194.48|14274.62|14194.62|14271.4|14191.4|10
1725229650000|2024-09-01 22:27:30|14274.78|14194.78|14274.49|14194.49|14274.94|14194.94|14273.74|14193.74|10
1725229660000|2024-09-01 22:27:40|14274.35|14194.35|14277.63|14197.63|14277.63|14197.63|14273.71|14193.71|10
1725229670000|2024-09-01 22:27:50|14277.16|14197.16|14278.87|14198.87|14279.75|14199.75|14277.16|14197.16|10
1725229680000|2024-09-01 22:28:00|14279.01|14199.01|14275.84|14195.84|14279.33|14199.33|14274.95|14194.95|10
1725229690000|2024-09-01 22:28:10|14275.87|14195.87|14275.26|14195.26|14276.61|14196.61|14274.61|14194.61|10
1725229700000|2024-09-01 22:28:20|14274|14194|14274.72|14194.72|14274.72|14194.72|14272.81|14192.81|10
1725229710000|2024-09-01 22:28:30|14274.73|14194.73|14275.42|14195.42|14275.42|14195.42|14273.39|14193.39|10
1725229720000|2024-09-01 22:28:40|14276.28|14196.28|14278.02|14198.02|14278.02|14198.02|14274.28|14194.28|10
1725229730000|2024-09-01 22:28:50|14278.06|14198.06|14277.49|14197.49|14278.94|14198.94|14277.18|14197.18|10
1725229740000|2024-09-01 22:29:00|14277.2|14197.2|14282.32|14202.32|14282.32|14202.32|14277.14|14197.14|10
1725229750000|2024-09-01 22:29:10|14283.09|14203.09|14287.38|14207.38|14287.38|14207.38|14283.09|14203.09|10
1725229760000|2024-09-01 22:29:20|14287.41|14207.41|14289.66|14209.66|14289.66|14209.66|14287.34|14207.34|10
1725229770000|2024-09-01 22:29:30|14290.85|14210.85|14292.18|14212.18|14292.18|14212.18|14290.85|14210.85|10
1725229780000|2024-09-01 22:29:40|14291.82|14211.82|14290.41|14210.41|14292.03|14212.03|14290.12|14210.12|10
1725229790000|2024-09-01 22:29:50|14290.62|14210.62|14289.59|14209.59|14290.83|14210.83|14289.55|14209.55|10
1725229800000|2024-09-01 22:30:00|14290.42|14210.42|14289.64|14209.64|14291.76|14211.76|14289.64|14209.64|10
1725229810000|2024-09-01 22:30:10|14289.9|14209.9|14287.1|14207.1|14290.14|14210.14|14287.1|14207.1|10
1725229820000|2024-09-01 22:30:20|14287.39|14207.39|14286.99|14206.99|14287.76|14207.76|14286.92|14206.92|10
1725229830000|2024-09-01 22:30:30|14286.83|14206.83|14269.29|14189.29|14286.93|14206.93|14269.29|14189.29|10
1725229840000|2024-09-01 22:30:40|14268.61|14188.61|14268.29|14188.29|14269.22|14189.22|14267.84|14187.84|10
1725229850000|2024-09-01 22:30:50|14268.35|14188.35|14270.24|14190.24|14270.24|14190.24|14268.35|14188.35|10
1725229860000|2024-09-01 22:31:00|14269.6|14189.6|14258.17|14178.17|14269.6|14189.6|14258.17|14178.17|10
1725229870000|2024-09-01 22:31:10|14257.93|14177.93|14264.52|14184.52|14264.52|14184.52|14255.54|14175.54|10
1725229880000|2024-09-01 22:31:20|14263.72|14183.72|14264.76|14184.76|14264.76|14184.76|14262.51|14182.51|10
1725229890000|2024-09-01 22:31:30|14265.49|14185.49|14269.58|14189.58|14270.04|14190.04|14265.49|14185.49|10
1725229900000|2024-09-01 22:31:40|14270.09|14190.09|14267.16|14187.16|14270.12|14190.12|14266.85|14186.85|10
1725229910000|2024-09-01 22:31:50|14266.82|14186.82|14260.35|14180.35|14266.82|14186.82|14260.27|14180.27|10
1725229920000|2024-09-01 22:32:00|14263.53|14183.53|14256.82|14176.82|14264.15|14184.15|14256.82|14176.82|10
1725229930000|2024-09-01 22:32:10|14256.38|14176.38|14240.54|14160.54|14256.38|14176.38|14240.54|14160.54|10
1725229940000|2024-09-01 22:32:20|14239.87|14159.87|14238.82|14158.82|14239.87|14159.87|14237.74|14157.74|10
1725229950000|2024-09-01 22:32:30|14238.93|14158.93|14238.56|14158.56|14238.96|14158.96|14237.28|14157.28|10
1725229960000|2024-09-01 22:32:40|14237.55|14157.55|14239.88|14159.88|14239.88|14159.88|14237.55|14157.55|9
1725229970000|2024-09-01 22:32:50|14239.53|14159.53|14237.49|14157.49|14239.53|14159.53|14237.46|14157.46|10
1725229980000|2024-09-01 22:33:00|14237.77|14157.77|14235.21|14155.21|14237.77|14157.77|14234.46|14154.46|10
1725229990000|2024-09-01 22:33:10|14235.29|14155.29|14236.35|14156.35|14236.66|14156.66|14235.29|14155.29|10
1725230000000|2024-09-01 22:33:20|14237.13|14157.13|14243.65|14163.65|14243.65|14163.65|14237.13|14157.13|10
1725230010000|2024-09-01 22:33:30|14245.01|14165.01|14247.49|14167.49|14247.75|14167.75|14245.01|14165.01|10
1725230020000|2024-09-01 22:33:40|14247.02|14167.02|14243.78|14163.78|14247.02|14167.02|14243.78|14163.78|10
1725230030000|2024-09-01 22:33:50|14243.84|14163.84|14242.83|14162.83|14244.05|14164.05|14242.72|14162.72|10
1725230040000|2024-09-01 22:34:00|14242.68|14162.68|14239.88|14159.88|14242.68|14162.68|14239.88|14159.88|10
1725230050000|2024-09-01 22:34:10|14239.63|14159.63|14238.78|14158.78|14240.53|14160.53|14238.78|14158.78|10
1725230060000|2024-09-01 22:34:20|14238.74|14158.74|14232.87|14152.87|14239.41|14159.41|14232.87|14152.87|10
1725230070000|2024-09-01 22:34:30|14233.1|14153.1|14234.3|14154.3|14234.3|14154.3|14232.87|14152.87|10
1725230080000|2024-09-01 22:34:40|14234.2|14154.2|14231.68|14151.68|14234.2|14154.2|14230.9|14150.9|10
1725230090000|2024-09-01 22:34:50|14231.47|14151.47|14230.99|14150.99|14231.47|14151.47|14230.46|14150.46|10
1725230100000|2024-09-01 22:35:00|14231.12|14151.12|14226.98|14146.98|14231.12|14151.12|14226.98|14146.98|10
1725230110000|2024-09-01 22:35:10|14225.98|14145.98|14214.89|14134.89|14225.98|14145.98|14214.89|14134.89|10
1725230120000|2024-09-01 22:35:20|14213.88|14133.88|14205.93|14125.93|14213.88|14133.88|14205.93|14125.93|10
1725230130000|2024-09-01 22:35:30|14206.75|14126.75|14202.7|14122.7|14206.75|14126.75|14199.47|14119.47|10
1725230140000|2024-09-01 22:35:40|14202.04|14122.04|14205.55|14125.55|14205.55|14125.55|14201.38|14121.38|10
1725230150000|2024-09-01 22:35:50|14206.12|14126.12|14206.04|14126.04|14206.3|14126.3|14203.85|14123.85|9
1725230160000|2024-09-01 22:36:00|14206.25|14126.25|14213.76|14133.76|14213.76|14133.76|14205.08|14125.08|10
1725230170000|2024-09-01 22:36:10|14215.34|14135.34|14215.74|14135.74|14215.86|14135.86|14214.17|14134.17|9
1725230180000|2024-09-01 22:36:20|14216.91|14136.91|14219.58|14139.58|14219.58|14139.58|14216.36|14136.36|10
1725230190000|2024-09-01 22:36:30|14219.78|14139.78|14218.12|14138.12|14221.12|14141.12|14218.12|14138.12|10
1725230200000|2024-09-01 22:36:40|14218|14138|14214.51|14134.51|14218.03|14138.03|14214.51|14134.51|10
1725230210000|2024-09-01 22:36:50|14214.4|14134.4|14216.82|14136.82|14216.82|14136.82|14214.4|14134.4|10
1725230220000|2024-09-01 22:37:00|14217.45|14137.45|14216.02|14136.02|14218.26|14138.26|14216.02|14136.02|10
1725230230000|2024-09-01 22:37:10|14216.58|14136.58|14215.1|14135.1|14216.58|14136.58|14214.31|14134.31|9
1725230240000|2024-09-01 22:37:20|14215.06|14135.06|14212.89|14132.89|14215.17|14135.17|14212.53|14132.53|10
1725230250000|2024-09-01 22:37:30|14213.43|14133.43|14211.89|14131.89|14213.43|14133.43|14211.47|14131.47|10
1725230260000|2024-09-01 22:37:40|14211.59|14131.59|14210.12|14130.12|14211.83|14131.83|14210.12|14130.12|10
1725230270000|2024-09-01 22:37:50|14210.63|14130.63|14214.79|14134.79|14214.79|14134.79|14210.63|14130.63|10
1725230280000|2024-09-01 22:38:00|14214.81|14134.81|14212.16|14132.16|14215.03|14135.03|14211.79|14131.79|10
1725230290000|2024-09-01 22:38:10|14211.68|14131.68|14210.16|14130.16|14211.68|14131.68|14210.05|14130.05|9
1725230300000|2024-09-01 22:38:20|14209.36|14129.36|14206.74|14126.74|14209.36|14129.36|14206.48|14126.48|10
1725230310000|2024-09-01 22:38:30|14206.22|14126.22|14203.32|14123.32|14206.22|14126.22|14202.8|14122.8|10
1725230320000|2024-09-01 22:38:40|14203|14123|14201.13|14121.13|14203.34|14123.34|14200.89|14120.89|10
1725230330000|2024-09-01 22:38:50|14200.97|14120.97|14200.92|14120.92|14202.08|14122.08|14200.92|14120.92|9
1725230340000|2024-09-01 22:39:00|14200.82|14120.82|14198.46|14118.46|14200.87|14120.87|14198.42|14118.42|10
1725230350000|2024-09-01 22:39:10|14195.94|14115.94|14196.85|14116.85|14197.13|14117.13|14194.32|14114.32|10
1725230360000|2024-09-01 22:39:20|14197|14117|14201.91|14121.91|14201.91|14121.91|14197|14117|10
1725230370000|2024-09-01 22:39:30|14201.89|14121.89|14201.5|14121.5|14202.99|14122.99|14201.06|14121.06|10
1725230380000|2024-09-01 22:39:40|14200.99|14120.99|14205.51|14125.51|14205.51|14125.51|14200.99|14120.99|10
1725230390000|2024-09-01 22:39:50|14205.46|14125.46|14206.77|14126.77|14206.82|14126.82|14205.46|14125.46|10
1725230400000|2024-09-01 22:40:00|14206.36|14126.36|14207.52|14127.52|14209.29|14129.29|14206.21|14126.21|10
1725230410000|2024-09-01 22:40:10|14206.05|14126.05|14206.89|14126.89|14206.89|14126.89|14205.18|14125.18|10
1725230420000|2024-09-01 22:40:20|14206.76|14126.76|14212.28|14132.28|14212.28|14132.28|14206.76|14126.76|9
1725230430000|2024-09-01 22:40:30|14214.1|14134.1|14217.78|14137.78|14217.78|14137.78|14214.1|14134.1|10
1725230440000|2024-09-01 22:40:40|14218.14|14138.14|14222.45|14142.45|14222.45|14142.45|14218.14|14138.14|10
1725230450000|2024-09-01 22:40:50|14223.95|14143.95|14222.04|14142.04|14224.23|14144.23|14222.04|14142.04|10
1725230460000|2024-09-01 22:41:00|14221.37|14141.37|14217.62|14137.62|14221.37|14141.37|14217.37|14137.37|10
1725230470000|2024-09-01 22:41:10|14218.2|14138.2|14220.55|14140.55|14220.89|14140.89|14218.2|14138.2|10
1725230480000|2024-09-01 22:41:20|14220.36|14140.36|14218.98|14138.98|14220.51|14140.51|14218.83|14138.83|10
1725230490000|2024-09-01 22:41:30|14219.26|14139.26|14220.73|14140.73|14220.87|14140.87|14219.07|14139.07|10
1725230500000|2024-09-01 22:41:40|14221.03|14141.03|14221.68|14141.68|14222.29|14142.29|14220.96|14140.96|10
1725230510000|2024-09-01 22:41:50|14221.71|14141.71|14223.1|14143.1|14223.14|14143.14|14221.71|14141.71|10
1725230520000|2024-09-01 22:42:00|14223.36|14143.36|14220.76|14140.76|14223.36|14143.36|14220.69|14140.69|9
1725230530000|2024-09-01 22:42:10|14220.92|14140.92|14219.65|14139.65|14221.07|14141.07|14219.65|14139.65|10
1725230540000|2024-09-01 22:42:20|14219.51|14139.51|14219.92|14139.92|14219.92|14139.92|14219.47|14139.47|10
1725230550000|2024-09-01 22:42:30|14219.85|14139.85|14219.92|14139.92|14219.92|14139.92|14219.44|14139.44|10
1725230560000|2024-09-01 22:42:40|14219.75|14139.75|14219.55|14139.55|14221.03|14141.03|14219.55|14139.55|10
1725230570000|2024-09-01 22:42:50|14219.82|14139.82|14220.26|14140.26|14220.47|14140.47|14219.82|14139.82|10
1725230580000|2024-09-01 22:43:00|14220.61|14140.61|14218.84|14138.84|14220.61|14140.61|14218.69|14138.69|10
1725230590000|2024-09-01 22:43:10|14218.93|14138.93|14222|14142|14222.33|14142.33|14218.6|14138.6|9
1725230600000|2024-09-01 22:43:20|14222.24|14142.24|14224.77|14144.77|14224.98|14144.98|14222.24|14142.24|10
1725230610000|2024-09-01 22:43:30|14224.83|14144.83|14225.47|14145.47|14226.04|14146.04|14224.7|14144.7|10
1725230620000|2024-09-01 22:43:40|14225.01|14145.01|14224.04|14144.04|14225.01|14145.01|14223.08|14143.08|10
1725230630000|2024-09-01 22:43:50|14224.49|14144.49|14226.16|14146.16|14226.37|14146.37|14224.49|14144.49|10
1725230640000|2024-09-01 22:44:00|14225.97|14145.97|14228.79|14148.79|14228.79|14148.79|14225.97|14145.97|10
1725230650000|2024-09-01 22:44:10|14229.5|14149.5|14229.55|14149.55|14229.57|14149.57|14229.25|14149.25|10
1725230660000|2024-09-01 22:44:20|14229.93|14149.93|14232.93|14152.93|14232.93|14152.93|14229.93|14149.93|10
1725230670000|2024-09-01 22:44:30|14234.21|14154.21|14236.6|14156.6|14236.6|14156.6|14234.21|14154.21|10
1725230680000|2024-09-01 22:44:40|14236.95|14156.95|14238.97|14158.97|14238.97|14158.97|14236.92|14156.92|10
1725230690000|2024-09-01 22:44:50|14238.51|14158.51|14245.57|14165.57|14245.57|14165.57|14238.51|14158.51|10
1725230700000|2024-09-01 22:45:00|14246.33|14166.33|14250.43|14170.43|14250.43|14170.43|14246.33|14166.33|10
1725230710000|2024-09-01 22:45:10|14251.06|14171.06|14246.84|14166.84|14251.06|14171.06|14246.54|14166.54|10
1725230720000|2024-09-01 22:45:20|14247.06|14167.06|14249.83|14169.83|14250.32|14170.32|14247.06|14167.06|10
1725230730000|2024-09-01 22:45:30|14250.71|14170.71|14252.65|14172.65|14252.65|14172.65|14250.59|14170.59|10
1725230740000|2024-09-01 22:45:40|14253.03|14173.03|14255.7|14175.7|14255.7|14175.7|14253.03|14173.03|10
1725230750000|2024-09-01 22:45:50|14255.5|14175.5|14260.52|14180.52|14260.52|14180.52|14255.5|14175.5|9
1725230760000|2024-09-01 22:46:00|14259.4|14179.4|14261.13|14181.13|14261.38|14181.38|14258.98|14178.98|10
1725230770000|2024-09-01 22:46:10|14261.57|14181.57|14264.31|14184.31|14264.49|14184.49|14261.57|14181.57|9
1725230780000|2024-09-01 22:46:20|14264.1|14184.1|14270.35|14190.35|14270.35|14190.35|14264.1|14184.1|10
1725230790000|2024-09-01 22:46:30|14271.52|14191.52|14271.8|14191.8|14273.39|14193.39|14271.52|14191.52|10
1725230800000|2024-09-01 22:46:40|14271.64|14191.64|14270.84|14190.84|14271.64|14191.64|14270.46|14190.46|10
1725230810000|2024-09-01 22:46:50|14270.58|14190.58|14271.57|14191.57|14271.71|14191.71|14270.58|14190.58|10
1725230820000|2024-09-01 22:47:00|14271.27|14191.27|14269.76|14189.76|14271.44|14191.44|14269.35|14189.35|10
1725230830000|2024-09-01 22:47:10|14269.54|14189.54|14266.95|14186.95|14269.54|14189.54|14266.95|14186.95|10
1725230840000|2024-09-01 22:47:20|14266.75|14186.75|14267.77|14187.77|14268.18|14188.18|14266.57|14186.57|10
1725230850000|2024-09-01 22:47:30|14268.05|14188.05|14269.92|14189.92|14269.92|14189.92|14268.05|14188.05|10
1725230860000|2024-09-01 22:47:40|14270.46|14190.46|14272.83|14192.83|14272.83|14192.83|14270.46|14190.46|10
1725230870000|2024-09-01 22:47:50|14273.34|14193.34|14279.16|14199.16|14279.31|14199.31|14273.34|14193.34|10
1725230880000|2024-09-01 22:48:00|14280.32|14200.32|14284.88|14204.88|14284.88|14204.88|14280.32|14200.32|10
1725230890000|2024-09-01 22:48:10|14285.51|14205.51|14292.55|14212.55|14293.46|14213.46|14285.46|14205.46|10
1725230900000|2024-09-01 22:48:20|14293.02|14213.02|14294.05|14214.05|14294.06|14214.06|14292.89|14212.89|10
1725230910000|2024-09-01 22:48:30|14294.14|14214.14|14294.59|14214.59|14295.08|14215.08|14294.14|14214.14|10
1725230920000|2024-09-01 22:48:40|14295.61|14215.61|14296.09|14216.09|14296.09|14216.09|14295.4|14215.4|10
1725230930000|2024-09-01 22:48:50|14296.21|14216.21|14296.15|14216.15|14296.71|14216.71|14295.92|14215.92|10
1725230940000|2024-09-01 22:49:00|14296.25|14216.25|14294.76|14214.76|14296.25|14216.25|14294.76|14214.76|9
1725230950000|2024-09-01 22:49:10|14294.53|14214.53|14295.52|14215.52|14295.6|14215.6|14294.14|14214.14|10
1725230960000|2024-09-01 22:49:20|14295.54|14215.54|14295.29|14215.29|14295.68|14215.68|14294.29|14214.29|10
1725230970000|2024-09-01 22:49:30|14294.92|14214.92|14296.77|14216.77|14297.41|14217.41|14293.49|14213.49|10
1725230980000|2024-09-01 22:49:40|14296.32|14216.32|14297.1|14217.1|14297.46|14217.46|14296.32|14216.32|9
1725230990000|2024-09-01 22:49:50|14296.72|14216.72|14296.57|14216.57|14296.72|14216.72|14296.37|14216.37|10
1725231000000|2024-09-01 22:50:00|14296.58|14216.58|14295.44|14215.44|14296.6|14216.6|14295|14215|10
1725231010000|2024-09-01 22:50:10|14295.43|14215.43|14296.63|14216.63|14296.63|14216.63|14295.43|14215.43|10
1725231020000|2024-09-01 22:50:20|14297.19|14217.19|14298.69|14218.69|14298.84|14218.84|14297.19|14217.19|10
1725231030000|2024-09-01 22:50:30|14298.53|14218.53|14300.53|14220.53|14300.53|14220.53|14298.53|14218.53|9
1725231040000|2024-09-01 22:50:40|14300.49|14220.49|14301.18|14221.18|14301.86|14221.86|14300.41|14220.41|10
1725231050000|2024-09-01 22:50:50|14301.67|14221.67|14302.69|14222.69|14302.81|14222.81|14301.67|14221.67|10
1725231060000|2024-09-01 22:51:00|14302.55|14222.55|14302.7|14222.7|14302.7|14222.7|14301.65|14221.65|10
1725231070000|2024-09-01 22:51:10|14302.3|14222.3|14305.07|14225.07|14305.07|14225.07|14302.3|14222.3|10
1725231080000|2024-09-01 22:51:20|14305.25|14225.25|14304.97|14224.97|14306.04|14226.04|14304.97|14224.97|10
1725231090000|2024-09-01 22:51:30|14305.07|14225.07|14306.13|14226.13|14306.19|14226.19|14304.87|14224.87|10
1725231100000|2024-09-01 22:51:40|14306.27|14226.27|14306.04|14226.04|14307.24|14227.24|14306.04|14226.04|10
1725231110000|2024-09-01 22:51:50|14306.03|14226.03|14306.78|14226.78|14306.78|14226.78|14306.03|14226.03|9
1725231120000|2024-09-01 22:52:00|14306.58|14226.58|14306.39|14226.39|14306.74|14226.74|14305.92|14225.92|9
1725231130000|2024-09-01 22:52:10|14305.85|14225.85|14305.09|14225.09|14305.85|14225.85|14304.8|14224.8|9
1725231140000|2024-09-01 22:52:20|14305.72|14225.72|14298.49|14218.49|14305.72|14225.72|14298.49|14218.49|10
1725231150000|2024-09-01 22:52:30|14297.66|14217.66|14296.32|14216.32|14297.66|14217.66|14294.59|14214.59|10
1725231160000|2024-09-01 22:52:40|14296.44|14216.44|14295.66|14215.66|14296.46|14216.46|14295.64|14215.64|10
1725231170000|2024-09-01 22:52:50|14296.19|14216.19|14294.35|14214.35|14296.19|14216.19|14294.35|14214.35|10
1725231180000|2024-09-01 22:53:00|14294.18|14214.18|14289.87|14209.87|14294.18|14214.18|14289.87|14209.87|9
1725231190000|2024-09-01 22:53:10|14289.75|14209.75|14286.57|14206.57|14289.75|14209.75|14286.57|14206.57|10
1725231200000|2024-09-01 22:53:20|14286.09|14206.09|14282.69|14202.69|14286.14|14206.14|14282.69|14202.69|9
1725231210000|2024-09-01 22:53:30|14282.98|14202.98|14283.14|14203.14|14283.16|14203.16|14282.93|14202.93|9
1725231220000|2024-09-01 22:53:40|14283.19|14203.19|14276.19|14196.19|14283.22|14203.22|14276.19|14196.19|9
1725231230000|2024-09-01 22:53:50|14276.25|14196.25|14276.29|14196.29|14276.52|14196.52|14276.03|14196.03|10
1725231240000|2024-09-01 22:54:00|14276.27|14196.27|14275.03|14195.03|14276.37|14196.37|14275.03|14195.03|10
1725231250000|2024-09-01 22:54:10|14275.27|14195.27|14274.38|14194.38|14275.28|14195.28|14273.84|14193.84|9
1725231260000|2024-09-01 22:54:20|14274.96|14194.96|14275.13|14195.13|14275.13|14195.13|14274.41|14194.41|9
1725231270000|2024-09-01 22:54:30|14274.86|14194.86|14270.7|14190.7|14274.86|14194.86|14270.7|14190.7|10
1725231280000|2024-09-01 22:54:40|14270.18|14190.18|14269.39|14189.39|14270.18|14190.18|14268.92|14188.92|10
1725231290000|2024-09-01 22:54:50|14269.76|14189.76|14270.77|14190.77|14270.77|14190.77|14269.76|14189.76|10
1725231300000|2024-09-01 22:55:00|14269.56|14189.56|14262.1|14182.1|14269.56|14189.56|14262.1|14182.1|9
1725231310000|2024-09-01 22:55:10|14260.39|14180.39|14256.09|14176.09|14260.79|14180.79|14256.09|14176.09|10
1725231320000|2024-09-01 22:55:20|14255.77|14175.77|14246.06|14166.06|14255.77|14175.77|14246.06|14166.06|10
1725231330000|2024-09-01 22:55:30|14246|14166|14244.55|14164.55|14246.38|14166.38|14244.5|14164.5|10
1725231340000|2024-09-01 22:55:40|14243.74|14163.74|14242.72|14162.72|14243.99|14163.99|14242.72|14162.72|10
1725231350000|2024-09-01 22:55:50|14242.35|14162.35|14240.41|14160.41|14242.35|14162.35|14239.87|14159.87|10
1725231360000|2024-09-01 22:56:00|14240.68|14160.68|14241.05|14161.05|14241.05|14161.05|14237.78|14157.78|10
1725231370000|2024-09-01 22:56:10|14240.87|14160.87|14242.5|14162.5|14242.5|14162.5|14240.87|14160.87|10
1725231380000|2024-09-01 22:56:20|14242.68|14162.68|14242.18|14162.18|14242.78|14162.78|14242.07|14162.07|10
1725231390000|2024-09-01 22:56:30|14241.8|14161.8|14242.79|14162.79|14242.92|14162.92|14241.65|14161.65|10
1725231400000|2024-09-01 22:56:40|14242.81|14162.81|14243.25|14163.25|14243.25|14163.25|14242.77|14162.77|9
1725231410000|2024-09-01 22:56:50|14243.14|14163.14|14243.67|14163.67|14243.73|14163.73|14243.14|14163.14|10
1725231420000|2024-09-01 22:57:00|14244.08|14164.08|14245.59|14165.59|14245.68|14165.68|14244.08|14164.08|10
1725231430000|2024-09-01 22:57:10|14245.46|14165.46|14245.66|14165.66|14245.75|14165.75|14245.24|14165.24|10
1725231440000|2024-09-01 22:57:20|14242.92|14162.92|14242.08|14162.08|14243.91|14163.91|14242.08|14162.08|10
1725231450000|2024-09-01 22:57:30|14241.65|14161.65|14238.09|14158.09|14241.65|14161.65|14237.65|14157.65|9
1725231460000|2024-09-01 22:57:40|14238.69|14158.69|14238.61|14158.61|14238.69|14158.69|14238.18|14158.18|10
1725231470000|2024-09-01 22:57:50|14238.6|14158.6|14235.61|14155.61|14238.6|14158.6|14235.61|14155.61|9
1725231480000|2024-09-01 22:58:00|14235.32|14155.32|14231.79|14151.79|14235.32|14155.32|14231.68|14151.68|10
1725231490000|2024-09-01 22:58:10|14231.92|14151.92|14227.45|14147.45|14231.96|14151.96|14227.45|14147.45|9
1725231500000|2024-09-01 22:58:20|14227.04|14147.04|14225.9|14145.9|14227.11|14147.11|14224.66|14144.66|10
1725231510000|2024-09-01 22:58:30|14225.92|14145.92|14220.11|14140.11|14225.92|14145.92|14220.02|14140.02|10
1725231520000|2024-09-01 22:58:40|14213.37|14133.37|14200.67|14120.67|14213.37|14133.37|14200.67|14120.67|10
1725231530000|2024-09-01 22:58:50|14194.78|14114.78|14188.28|14108.28|14196.79|14116.79|14188.28|14108.28|10
1725231540000|2024-09-01 22:59:00|14181.83|14101.83|14165.08|14085.08|14181.83|14101.83|14165.08|14085.08|10
1725231550000|2024-09-01 22:59:10|14160.22|14080.22|14144.65|14064.65|14160.22|14080.22|14144.65|14064.65|10
1725231560000|2024-09-01 22:59:20|14143.55|14063.55|14128.48|14048.48|14143.55|14063.55|14128.48|14048.48|10
1725231570000|2024-09-01 22:59:30|14126.6|14046.6|14123.82|14043.82|14126.6|14046.6|14121.98|14041.98|10
1725231580000|2024-09-01 22:59:40|14123.72|14043.72|14118.59|14038.59|14123.92|14043.92|14118.59|14038.59|10
1725231590000|2024-09-01 22:59:50|14119.16|14039.16|14127.61|14047.61|14127.61|14047.61|14118.57|14038.57|10
1725231600000|2024-09-01 23:00:00|14128.98|14048.98|14125.53|14045.53|14129.14|14049.14|14124.6|14044.6|10
1725231610000|2024-09-01 23:00:10|14126.07|14046.07|14124.59|14044.59|14127.3|14047.3|14124.59|14044.59|10
1725231620000|2024-09-01 23:00:20|14124.32|14044.32|14136.73|14056.73|14137.53|14057.53|14124.32|14044.32|10
1725231630000|2024-09-01 23:00:30|14138.17|14058.17|14144.62|14064.62|14144.79|14064.79|14138.17|14058.17|10
1725231640000|2024-09-01 23:00:40|14146.81|14066.81|14144.88|14064.88|14146.81|14066.81|14144.43|14064.43|10
1725231650000|2024-09-01 23:00:50|14145.89|14065.89|14138.61|14058.61|14145.89|14065.89|14138.61|14058.61|10
1725231660000|2024-09-01 23:01:00|14138.56|14058.56|14131.85|14051.85|14138.69|14058.69|14130.48|14050.48|10
1725231670000|2024-09-01 23:01:10|14132.54|14052.54|14137.86|14057.86|14138.32|14058.32|14132.54|14052.54|10
1725231680000|2024-09-01 23:01:20|14138.19|14058.19|14146.59|14066.59|14146.59|14066.59|14138.19|14058.19|10
1725231690000|2024-09-01 23:01:30|14147.62|14067.62|14148.88|14068.88|14148.88|14068.88|14146.77|14066.77|10
1725231700000|2024-09-01 23:01:40|14149.21|14069.21|14149.52|14069.52|14149.52|14069.52|14147.83|14067.83|10
1725231710000|2024-09-01 23:01:50|14149.91|14069.91|14155.03|14075.03|14155.03|14075.03|14149.56|14069.56|10
1725231720000|2024-09-01 23:02:00|14155.02|14075.02|14155.27|14075.27|14157.44|14077.44|14154.98|14074.98|10
1725231730000|2024-09-01 23:02:10|14153.99|14073.99|14152.25|14072.25|14154.61|14074.61|14151.62|14071.62|10
1725231740000|2024-09-01 23:02:20|14152.28|14072.28|14151.21|14071.21|14152.52|14072.52|14149.71|14069.71|10
1725231750000|2024-09-01 23:02:30|14150.76|14070.76|14148.44|14068.44|14151.06|14071.06|14147.99|14067.99|10
1725231760000|2024-09-01 23:02:40|14148.84|14068.84|14147.17|14067.17|14148.84|14068.84|14146.05|14066.05|10
1725231770000|2024-09-01 23:02:50|14147.26|14067.26|14150.34|14070.34|14150.76|14070.76|14147.18|14067.18|9
1725231780000|2024-09-01 23:03:00|14150.53|14070.53|14151.38|14071.38|14154.76|14074.76|14150.53|14070.53|10
1725231790000|2024-09-01 23:03:10|14151.45|14071.45|14150.5|14070.5|14151.45|14071.45|14147.33|14067.33|10
1725231800000|2024-09-01 23:03:20|14150.55|14070.55|14156.85|14076.85|14156.85|14076.85|14150.55|14070.55|10
1725231810000|2024-09-01 23:03:30|14158.22|14078.22|14157.92|14077.92|14160.12|14080.12|14157.92|14077.92|10
1725231820000|2024-09-01 23:03:40|14158.28|14078.28|14158.64|14078.64|14158.64|14078.64|14157.28|14077.28|9
1725231830000|2024-09-01 23:03:50|14159.16|14079.16|14159.95|14079.95|14159.95|14079.95|14158.36|14078.36|10
1725231840000|2024-09-01 23:04:00|14159.9|14079.9|14159.44|14079.44|14161.65|14081.65|14159.08|14079.08|10
1725231850000|2024-09-01 23:04:10|14159.76|14079.76|14158.51|14078.51|14159.91|14079.91|14158.51|14078.51|10
1725231860000|2024-09-01 23:04:20|14158.95|14078.95|14160.78|14080.78|14160.78|14080.78|14158.04|14078.04|9
1725231870000|2024-09-01 23:04:30|14161.27|14081.27|14164.27|14084.27|14164.56|14084.56|14161.27|14081.27|10
1725231880000|2024-09-01 23:04:40|14164.35|14084.35|14166.65|14086.65|14166.65|14086.65|14164.21|14084.21|9
1725231890000|2024-09-01 23:04:50|14166.43|14086.43|14168.91|14088.91|14168.91|14088.91|14166.26|14086.26|10
1725231900000|2024-09-01 23:05:00|14168.88|14088.88|14171.07|14091.07|14171.07|14091.07|14168.88|14088.88|10
1725231910000|2024-09-01 23:05:10|14171.38|14091.38|14175.11|14095.11|14175.11|14095.11|14171.38|14091.38|10
1725231920000|2024-09-01 23:05:20|14176.29|14096.29|14182.79|14102.79|14182.79|14102.79|14176.29|14096.29|10
1725231930000|2024-09-01 23:05:30|14183.1|14103.1|14184.68|14104.68|14184.91|14104.91|14183.1|14103.1|10
1725231940000|2024-09-01 23:05:40|14184.41|14104.41|14182.78|14102.78|14184.41|14104.41|14181.94|14101.94|10
1725231950000|2024-09-01 23:05:50|14183.12|14103.12|14184.39|14104.39|14184.39|14104.39|14182.84|14102.84|9
1725231960000|2024-09-01 23:06:00|14184.45|14104.45|14186.15|14106.15|14186.81|14106.81|14183.57|14103.57|10
1725231970000|2024-09-01 23:06:10|14186.07|14106.07|14189.88|14109.88|14189.88|14109.88|14186.07|14106.07|9
1725231980000|2024-09-01 23:06:20|14189.86|14109.86|14194.41|14114.41|14194.41|14114.41|14189.86|14109.86|10
1725231990000|2024-09-01 23:06:30|14196.06|14116.06|14203.64|14123.64|14203.64|14123.64|14196.06|14116.06|10
1725232000000|2024-09-01 23:06:40|14205.56|14125.56|14210.47|14130.47|14210.47|14130.47|14205.56|14125.56|10
1725232010000|2024-09-01 23:06:50|14210.83|14130.83|14213.19|14133.19|14213.19|14133.19|14210.83|14130.83|10
1725232020000|2024-09-01 23:07:00|14212.52|14132.52|14212.97|14132.97|14213.85|14133.85|14212.44|14132.44|10
1725232030000|2024-09-01 23:07:10|14212.25|14132.25|14209.68|14129.68|14212.25|14132.25|14209.49|14129.49|10
1725232040000|2024-09-01 23:07:20|14209.54|14129.54|14207.59|14127.59|14209.7|14129.7|14207.59|14127.59|10
1725232050000|2024-09-01 23:07:30|14207.8|14127.8|14202.79|14122.79|14207.8|14127.8|14202.79|14122.79|10
1725232060000|2024-09-01 23:07:40|14202.72|14122.72|14199.59|14119.59|14202.83|14122.83|14199.59|14119.59|9
1725232070000|2024-09-01 23:07:50|14198.09|14118.09|14196.12|14116.12|14198.17|14118.17|14195.62|14115.62|10
1725232080000|2024-09-01 23:08:00|14195.67|14115.67|14189.82|14109.82|14195.67|14115.67|14189.82|14109.82|10
1725232090000|2024-09-01 23:08:10|14189.67|14109.67|14191.15|14111.15|14192.16|14112.16|14188.79|14108.79|10
1725232100000|2024-09-01 23:08:20|14191|14111|14193.08|14113.08|14193.8|14113.8|14191|14111|10
1725232110000|2024-09-01 23:08:30|14192.85|14112.85|14193.9|14113.9|14193.94|14113.94|14191.59|14111.59|10
1725232120000|2024-09-01 23:08:40|14193.66|14113.66|14201.95|14121.95|14201.95|14121.95|14193.66|14113.66|10
1725232130000|2024-09-01 23:08:50|14201.73|14121.73|14201.76|14121.76|14202.16|14122.16|14201.29|14121.29|9
1725232140000|2024-09-01 23:09:00|14201.74|14121.74|14205.17|14125.17|14205.47|14125.47|14201.74|14121.74|10
1725232150000|2024-09-01 23:09:10|14204.73|14124.73|14211.07|14131.07|14211.43|14131.43|14203.79|14123.79|10
1725232160000|2024-09-01 23:09:20|14210.96|14130.96|14216.84|14136.84|14217.42|14137.42|14210.96|14130.96|9
1725232170000|2024-09-01 23:09:30|14216.77|14136.77|14217.96|14137.96|14219.52|14139.52|14216.77|14136.77|10
1725232180000|2024-09-01 23:09:40|14218.19|14138.19|14217.04|14137.04|14218.19|14138.19|14217.03|14137.03|10
1725232190000|2024-09-01 23:09:50|14216.93|14136.93|14214.27|14134.27|14217.1|14137.1|14214.27|14134.27|9
1725232200000|2024-09-01 23:10:00|14214.01|14134.01|14211.03|14131.03|14214.01|14134.01|14211.03|14131.03|10
1725232210000|2024-09-01 23:10:10|14210.75|14130.75|14209.13|14129.13|14210.85|14130.85|14208.98|14128.98|10
1725232220000|2024-09-01 23:10:20|14208.14|14128.14|14207.54|14127.54|14208.14|14128.14|14207.35|14127.35|10
1725232230000|2024-09-01 23:10:30|14208.3|14128.3|14208.23|14128.23|14208.4|14128.4|14205.42|14125.42|9
1725232240000|2024-09-01 23:10:40|14208.12|14128.12|14202.72|14122.72|14208.12|14128.12|14202.57|14122.57|10
1725232250000|2024-09-01 23:10:50|14202.73|14122.73|14200.55|14120.55|14202.73|14122.73|14199.16|14119.16|10
1725232260000|2024-09-01 23:11:00|14200.38|14120.38|14192.3|14112.3|14200.5|14120.5|14192.3|14112.3|10
1725232270000|2024-09-01 23:11:10|14192.77|14112.77|14184.27|14104.27|14192.77|14112.77|14184.12|14104.12|10
1725232280000|2024-09-01 23:11:20|14184.15|14104.15|14186.12|14106.12|14186.12|14106.12|14184.15|14104.15|10
1725232290000|2024-09-01 23:11:30|14186.09|14106.09|14184.35|14104.35|14186.09|14106.09|14184.35|14104.35|10
1725232300000|2024-09-01 23:11:40|14184.47|14104.47|14185.28|14105.28|14185.28|14105.28|14184.36|14104.36|10
1725232310000|2024-09-01 23:11:50|14185.59|14105.59|14185.49|14105.49|14185.99|14105.99|14185.39|14105.39|8
1725232320000|2024-09-01 23:12:00|14185.51|14105.51|14184.46|14104.46|14185.51|14105.51|14184.08|14104.08|10
1725232330000|2024-09-01 23:12:10|14184.49|14104.49|14183.89|14103.89|14184.55|14104.55|14183.75|14103.75|10
1725232340000|2024-09-01 23:12:20|14184.87|14104.87|14182.99|14102.99|14185.08|14105.08|14182.99|14102.99|10
1725232350000|2024-09-01 23:12:30|14182.93|14102.93|14179.5|14099.5|14183.23|14103.23|14179.5|14099.5|10
1725232360000|2024-09-01 23:12:40|14177.73|14097.73|14173.65|14093.65|14177.73|14097.73|14173.65|14093.65|10
1725232370000|2024-09-01 23:12:50|14173.73|14093.73|14165.5|14085.5|14173.73|14093.73|14165.5|14085.5|10
1725232380000|2024-09-01 23:13:00|14164.17|14084.17|14161.45|14081.45|14164.17|14084.17|14161.45|14081.45|10
1725232390000|2024-09-01 23:13:10|14160.52|14080.52|14160.04|14080.04|14162.2|14082.2|14160.04|14080.04|10
1725232400000|2024-09-01 23:13:20|14159.14|14079.14|14151.46|14071.46|14159.14|14079.14|14151.46|14071.46|10
1725232410000|2024-09-01 23:13:30|14150.56|14070.56|14144.4|14064.4|14150.56|14070.56|14144.4|14064.4|10
1725232420000|2024-09-01 23:13:40|14143.99|14063.99|14138.09|14058.09|14144.98|14064.98|14138.09|14058.09|9
1725232430000|2024-09-01 23:13:50|14138.28|14058.28|14136.05|14056.05|14138.28|14058.28|14134.47|14054.47|10
1725232440000|2024-09-01 23:14:00|14135.94|14055.94|14124.12|14044.12|14135.94|14055.94|14124.12|14044.12|10
1725232450000|2024-09-01 23:14:10|14121.93|14041.93|14120.97|14040.97|14121.93|14041.93|14119.29|14039.29|9
1725232460000|2024-09-01 23:14:20|14119.82|14039.82|14119.95|14039.95|14120.42|14040.42|14117.75|14037.75|10
1725232470000|2024-09-01 23:14:30|14120.03|14040.03|14123.13|14043.13|14123.13|14043.13|14120.03|14040.03|10
1725232480000|2024-09-01 23:14:40|14123.22|14043.22|14126.62|14046.62|14126.62|14046.62|14123.08|14043.08|10
1725232490000|2024-09-01 23:14:50|14126.48|14046.48|14126.89|14046.89|14127.08|14047.08|14125.7|14045.7|10
1725232500000|2024-09-01 23:15:00|14126.9|14046.9|14127.51|14047.51|14128.09|14048.09|14126.9|14046.9|10
1725232510000|2024-09-01 23:15:10|14127.2|14047.2|14127.72|14047.72|14127.88|14047.88|14126.65|14046.65|10
1725232520000|2024-09-01 23:15:20|14127.4|14047.4|14126.61|14046.61|14127.4|14047.4|14126.3|14046.3|10
1725232530000|2024-09-01 23:15:30|14126.59|14046.59|14132.75|14052.75|14132.75|14052.75|14126.59|14046.59|10
1725232540000|2024-09-01 23:15:40|14132.89|14052.89|14132.84|14052.84|14133.98|14053.98|14132.84|14052.84|10
1725232550000|2024-09-01 23:15:50|14132.51|14052.51|14134.7|14054.7|14134.71|14054.71|14132.51|14052.51|10
1725232560000|2024-09-01 23:16:00|14135.32|14055.32|14141.23|14061.23|14141.23|14061.23|14135.32|14055.32|10
1725232570000|2024-09-01 23:16:10|14141.1|14061.1|14143.15|14063.15|14143.15|14063.15|14140.9|14060.9|10
1725232580000|2024-09-01 23:16:20|14143.6|14063.6|14141.27|14061.27|14143.97|14063.97|14140.29|14060.29|10
1725232590000|2024-09-01 23:16:30|14140.73|14060.73|14144.28|14064.28|14146.16|14066.16|14140.73|14060.73|10
1725232600000|2024-09-01 23:16:40|14144.23|14064.23|14147.5|14067.5|14147.84|14067.84|14144.23|14064.23|10
1725232610000|2024-09-01 23:16:50|14147.96|14067.96|14149.29|14069.29|14149.29|14069.29|14147.96|14067.96|10
1725232620000|2024-09-01 23:17:00|14148.53|14068.53|14150.8|14070.8|14150.8|14070.8|14148.08|14068.08|10
1725232630000|2024-09-01 23:17:10|14150.91|14070.91|14151.3|14071.3|14151.51|14071.51|14150.55|14070.55|10
1725232640000|2024-09-01 23:17:20|14150.83|14070.83|14150.21|14070.21|14150.83|14070.83|14149.78|14069.78|10
1725232650000|2024-09-01 23:17:30|14149.75|14069.75|14148.96|14068.96|14150.41|14070.41|14148.96|14068.96|9
1725232660000|2024-09-01 23:17:40|14149.12|14069.12|14147.77|14067.77|14149.24|14069.24|14147.77|14067.77|10
1725232670000|2024-09-01 23:17:50|14147.57|14067.57|14149.25|14069.25|14151.1|14071.1|14146.71|14066.71|9
1725232680000|2024-09-01 23:18:00|14149.03|14069.03|14141.02|14061.02|14149.03|14069.03|14140.65|14060.65|10
1725232690000|2024-09-01 23:18:10|14141.75|14061.75|14143.23|14063.23|14143.23|14063.23|14141.75|14061.75|10
1725232700000|2024-09-01 23:18:20|14141.54|14061.54|14139.91|14059.91|14141.54|14061.54|14139.91|14059.91|10
1725232710000|2024-09-01 23:18:30|14140.13|14060.13|14141.48|14061.48|14141.81|14061.81|14139.75|14059.75|9
1725232720000|2024-09-01 23:18:40|14141.07|14061.07|14145.77|14065.77|14145.77|14065.77|14140.88|14060.88|10
1725232730000|2024-09-01 23:18:50|14145.96|14065.96|14150.32|14070.32|14150.32|14070.32|14145.96|14065.96|10
1725232740000|2024-09-01 23:19:00|14150.36|14070.36|14152.12|14072.12|14152.12|14072.12|14150.25|14070.25|10
1725232750000|2024-09-01 23:19:10|14152.1|14072.1|14155.2|14075.2|14155.2|14075.2|14151.86|14071.86|10
1725232760000|2024-09-01 23:19:20|14155.98|14075.98|14164.51|14084.51|14164.51|14084.51|14155.98|14075.98|10
1725232770000|2024-09-01 23:19:30|14164.95|14084.95|14165.35|14085.35|14165.82|14085.82|14164.95|14084.95|10
1725232780000|2024-09-01 23:19:40|14164.08|14084.08|14169.11|14089.11|14169.11|14089.11|14163.65|14083.65|10
1725232790000|2024-09-01 23:19:50|14169.6|14089.6|14175.71|14095.71|14175.71|14095.71|14169.6|14089.6|10
1725232800000|2024-09-01 23:20:00|14175.94|14095.94|14174.97|14094.97|14175.94|14095.94|14173.71|14093.71|9
1725232810000|2024-09-01 23:20:10|14175.55|14095.55|14176.89|14096.89|14178.44|14098.44|14175.55|14095.55|10
1725232820000|2024-09-01 23:20:20|14176.6|14096.6|14174.9|14094.9|14176.99|14096.99|14174.9|14094.9|9
1725232830000|2024-09-01 23:20:30|14175.16|14095.16|14177.11|14097.11|14177.11|14097.11|14174.5|14094.5|9
1725232840000|2024-09-01 23:20:40|14177.5|14097.5|14184.51|14104.51|14184.51|14104.51|14177.5|14097.5|10
1725232850000|2024-09-01 23:20:50|14184.49|14104.49|14186.81|14106.81|14187.54|14107.54|14182.98|14102.98|10
1725232860000|2024-09-01 23:21:00|14186.7|14106.7|14184.57|14104.57|14186.7|14106.7|14184.26|14104.26|10
1725232870000|2024-09-01 23:21:10|14184.64|14104.64|14182.23|14102.23|14184.64|14104.64|14182.19|14102.19|10
1725232880000|2024-09-01 23:21:20|14182.26|14102.26|14179.76|14099.76|14182.26|14102.26|14179.7|14099.7|10
1725232890000|2024-09-01 23:21:30|14180.12|14100.12|14181.02|14101.02|14181.29|14101.29|14180.12|14100.12|10
1725232900000|2024-09-01 23:21:40|14181.04|14101.04|14180.55|14100.55|14181.04|14101.04|14180.55|14100.55|10
1725232910000|2024-09-01 23:21:50|14180.62|14100.62|14180.63|14100.63|14180.76|14100.76|14180.07|14100.07|10
1725232920000|2024-09-01 23:22:00|14180.73|14100.73|14179.78|14099.78|14180.82|14100.82|14179.55|14099.55|10
1725232930000|2024-09-01 23:22:10|14179.33|14099.33|14176.04|14096.04|14179.33|14099.33|14176.04|14096.04|10
1725232940000|2024-09-01 23:22:20|14176.03|14096.03|14174.94|14094.94|14176.23|14096.23|14174.03|14094.03|9
1725232950000|2024-09-01 23:22:30|14174.86|14094.86|14176.7|14096.7|14176.71|14096.71|14174.86|14094.86|10
1725232960000|2024-09-01 23:22:40|14177.26|14097.26|14178.58|14098.58|14178.79|14098.79|14177.26|14097.26|9
1725232970000|2024-09-01 23:22:50|14178.39|14098.39|14178.68|14098.68|14178.68|14098.68|14177.61|14097.61|9
1725232980000|2024-09-01 23:23:00|14178.72|14098.72|14174.29|14094.29|14178.73|14098.73|14174.29|14094.29|10
1725232990000|2024-09-01 23:23:10|14174.07|14094.07|14169.48|14089.48|14174.11|14094.11|14169.48|14089.48|10
1725233000000|2024-09-01 23:23:20|14168.95|14088.95|14169.61|14089.61|14169.61|14089.61|14168.41|14088.41|10
1725233010000|2024-09-01 23:23:30|14170.04|14090.04|14168.3|14088.3|14170.04|14090.04|14167.88|14087.88|10
1725233020000|2024-09-01 23:23:40|14168.33|14088.33|14167.61|14087.61|14168.84|14088.84|14167.61|14087.61|10
1725233030000|2024-09-01 23:23:50|14167.57|14087.57|14167.06|14087.06|14168.36|14088.36|14167.02|14087.02|9
1725233040000|2024-09-01 23:24:00|14166.8|14086.8|14172.99|14092.99|14172.99|14092.99|14166.78|14086.78|10
1725233050000|2024-09-01 23:24:10|14173.06|14093.06|14170.72|14090.72|14173.63|14093.63|14170.72|14090.72|10
1725233060000|2024-09-01 23:24:20|14171.99|14091.99|14172.7|14092.7|14172.73|14092.73|14171.96|14091.96|10
1725233070000|2024-09-01 23:24:30|14173.28|14093.28|14175.2|14095.2|14175.9|14095.9|14173.28|14093.28|10
1725233080000|2024-09-01 23:24:40|14175.3|14095.3|14173.07|14093.07|14175.3|14095.3|14173.07|14093.07|10
1725233090000|2024-09-01 23:24:50|14172.88|14092.88|14174.27|14094.27|14174.27|14094.27|14172.88|14092.88|10
1725233100000|2024-09-01 23:25:00|14174.28|14094.28|14172|14092|14174.28|14094.28|14172|14092|9
1725233110000|2024-09-01 23:25:10|14172.16|14092.16|14172.81|14092.81|14172.81|14092.81|14172.16|14092.16|10
1725233120000|2024-09-01 23:25:20|14173.01|14093.01|14174.79|14094.79|14174.97|14094.97|14172.78|14092.78|10
1725233130000|2024-09-01 23:25:30|14174.47|14094.47|14175.87|14095.87|14175.87|14095.87|14174.47|14094.47|9
1725233140000|2024-09-01 23:25:40|14175.9|14095.9|14174.91|14094.91|14175.9|14095.9|14174.91|14094.91|10
1725233150000|2024-09-01 23:25:50|14175.11|14095.11|14177.28|14097.28|14177.28|14097.28|14175.11|14095.11|10
1725233160000|2024-09-01 23:26:00|14177.34|14097.34|14178.27|14098.27|14178.27|14098.27|14177.23|14097.23|10
1725233170000|2024-09-01 23:26:10|14178.32|14098.32|14177.25|14097.25|14178.67|14098.67|14177.25|14097.25|9
1725233180000|2024-09-01 23:26:20|14177.43|14097.43|14176.91|14096.91|14177.56|14097.56|14176.54|14096.54|10
1725233190000|2024-09-01 23:26:30|14176.87|14096.87|14175.9|14095.9|14177.03|14097.03|14175.9|14095.9|10
1725233200000|2024-09-01 23:26:40|14175.49|14095.49|14174.89|14094.89|14175.49|14095.49|14174.64|14094.64|8
1725233210000|2024-09-01 23:26:50|14174.95|14094.95|14176.24|14096.24|14176.24|14096.24|14174.95|14094.95|10
1725233220000|2024-09-01 23:27:00|14176.11|14096.11|14175.65|14095.65|14176.11|14096.11|14175.53|14095.53|9
1725233230000|2024-09-01 23:27:10|14175.33|14095.33|14176.25|14096.25|14176.25|14096.25|14175.3|14095.3|9
1725233240000|2024-09-01 23:27:20|14176.3|14096.3|14178.23|14098.23|14178.23|14098.23|14176.29|14096.29|10
1725233250000|2024-09-01 23:27:30|14178.19|14098.19|14179.85|14099.85|14179.85|14099.85|14178.08|14098.08|10
1725233260000|2024-09-01 23:27:40|14179.63|14099.63|14180.2|14100.2|14180.23|14100.23|14179.63|14099.63|10
1725233270000|2024-09-01 23:27:50|14179|14099|14177.41|14097.41|14179|14099|14177.25|14097.25|9
1725233280000|2024-09-01 23:28:00|14177.4|14097.4|14176.99|14096.99|14177.4|14097.4|14176.85|14096.85|9
1725233290000|2024-09-01 23:28:10|14177.08|14097.08|14177.99|14097.99|14177.99|14097.99|14177.08|14097.08|10
1725233300000|2024-09-01 23:28:20|14178.02|14098.02|14179.87|14099.87|14179.87|14099.87|14178.02|14098.02|9
1725233310000|2024-09-01 23:28:30|14179.91|14099.91|14192.54|14112.54|14192.54|14112.54|14179.46|14099.46|10
1725233320000|2024-09-01 23:28:40|14193.08|14113.08|14191.63|14111.63|14193.08|14113.08|14190.94|14110.94|10
1725233330000|2024-09-01 23:28:50|14191.91|14111.91|14192.45|14112.45|14193.38|14113.38|14191.91|14111.91|10
1725233340000|2024-09-01 23:29:00|14192.08|14112.08|14188.35|14108.35|14192.11|14112.11|14188.35|14108.35|9
1725233350000|2024-09-01 23:29:10|14188.09|14108.09|14186.99|14106.99|14188.21|14108.21|14186.99|14106.99|10
1725233360000|2024-09-01 23:29:20|14186.33|14106.33|14188.78|14108.78|14189.44|14109.44|14186.33|14106.33|9
1725233370000|2024-09-01 23:29:30|14188.45|14108.45|14191.21|14111.21|14191.21|14111.21|14188.45|14108.45|10
1725233380000|2024-09-01 23:29:40|14191.24|14111.24|14191.77|14111.77|14191.77|14111.77|14191.24|14111.24|9
1725233390000|2024-09-01 23:29:50|14190.95|14110.95|14190.8|14110.8|14191.21|14111.21|14190.66|14110.66|9
1725233400000|2024-09-01 23:30:00|14190.79|14110.79|14187.09|14107.09|14191.03|14111.03|14187.09|14107.09|10
1725233410000|2024-09-01 23:30:10|14186.77|14106.77|14188.16|14108.16|14188.16|14108.16|14186.61|14106.61|8
1725233420000|2024-09-01 23:30:20|14188.18|14108.18|14188.77|14108.77|14188.78|14108.78|14188|14108|10
1725233430000|2024-09-01 23:30:30|14188.91|14108.91|14194.6|14114.6|14194.6|14114.6|14188.91|14108.91|10
1725233440000|2024-09-01 23:30:40|14194.5|14114.5|14195.75|14115.75|14195.76|14115.76|14194.35|14114.35|10
1725233450000|2024-09-01 23:30:50|14195.28|14115.28|14194.58|14114.58|14195.28|14115.28|14194.58|14114.58|10
1725233460000|2024-09-01 23:31:00|14194.16|14114.16|14192.23|14112.23|14194.16|14114.16|14192.23|14112.23|10
1725233470000|2024-09-01 23:31:10|14192.42|14112.42|14193.34|14113.34|14193.59|14113.59|14192.42|14112.42|10
1725233480000|2024-09-01 23:31:20|14193.64|14113.64|14195.45|14115.45|14195.54|14115.54|14193.64|14113.64|10
1725233490000|2024-09-01 23:31:30|14195.6|14115.6|14196.53|14116.53|14196.53|14116.53|14195.6|14115.6|10
1725233500000|2024-09-01 23:31:40|14196.85|14116.85|14198.8|14118.8|14198.8|14118.8|14196.67|14116.67|10
1725233510000|2024-09-01 23:31:50|14199.26|14119.26|14200.12|14120.12|14200.14|14120.14|14199.26|14119.26|10
1725233520000|2024-09-01 23:32:00|14200.18|14120.18|14199.51|14119.51|14200.18|14120.18|14199.51|14119.51|9
1725233530000|2024-09-01 23:32:10|14199.45|14119.45|14200.88|14120.88|14201.01|14121.01|14199.25|14119.25|10
1725233540000|2024-09-01 23:32:20|14200.54|14120.54|14200.29|14120.29|14200.84|14120.84|14200.14|14120.14|10
1725233550000|2024-09-01 23:32:30|14200.3|14120.3|14199.32|14119.32|14200.3|14120.3|14199.32|14119.32|9
1725233560000|2024-09-01 23:32:40|14199.16|14119.16|14198.29|14118.29|14199.16|14119.16|14198.29|14118.29|10
1725233570000|2024-09-01 23:32:50|14197.36|14117.36|14199.12|14119.12|14199.43|14119.43|14196.63|14116.63|10
1725233580000|2024-09-01 23:33:00|14199.26|14119.26|14199.43|14119.43|14200.28|14120.28|14198.96|14118.96|10
1725233590000|2024-09-01 23:33:10|14199.34|14119.34|14198.71|14118.71|14199.34|14119.34|14198.36|14118.36|9
1725233600000|2024-09-01 23:33:20|14198.6|14118.6|14200.06|14120.06|14200.1|14120.1|14198.6|14118.6|10
1725233610000|2024-09-01 23:33:30|14200.1|14120.1|14198.92|14118.92|14200.1|14120.1|14198.92|14118.92|10
1725233620000|2024-09-01 23:33:40|14199.16|14119.16|14199.78|14119.78|14199.79|14119.79|14199.16|14119.16|8
1725233630000|2024-09-01 23:33:50|14197.67|14117.67|14198.26|14118.26|14198.26|14118.26|14197.67|14117.67|10
1725233640000|2024-09-01 23:34:00|14198.21|14118.21|14195.26|14115.26|14198.21|14118.21|14194.89|14114.89|10
1725233650000|2024-09-01 23:34:10|14195.16|14115.16|14196.16|14116.16|14196.16|14116.16|14195.16|14115.16|10
1725233660000|2024-09-01 23:34:20|14196.22|14116.22|14196.33|14116.33|14196.64|14116.64|14195.02|14115.02|10
1725233670000|2024-09-01 23:34:30|14196.5|14116.5|14198.06|14118.06|14198.06|14118.06|14196.14|14116.14|10
1725233680000|2024-09-01 23:34:40|14197.95|14117.95|14197.76|14117.76|14197.95|14117.95|14197.63|14117.63|10
1725233690000|2024-09-01 23:34:50|14197.58|14117.58|14197.79|14117.79|14197.92|14117.92|14197.56|14117.56|7
1725233700000|2024-09-01 23:35:00|14197.83|14117.83|14197.02|14117.02|14198.14|14118.14|14197.02|14117.02|10
1725233710000|2024-09-01 23:35:10|14196.72|14116.72|14196.58|14116.58|14197.24|14117.24|14196.58|14116.58|9
1725233720000|2024-09-01 23:35:20|14196.94|14116.94|14196.82|14116.82|14197.06|14117.06|14196.38|14116.38|9
1725233730000|2024-09-01 23:35:30|14197.34|14117.34|14197.94|14117.94|14197.94|14117.94|14197.34|14117.34|9
1725233740000|2024-09-01 23:35:40|14197.92|14117.92|14200.49|14120.49|14200.49|14120.49|14197.92|14117.92|10
1725233750000|2024-09-01 23:35:50|14199.79|14119.79|14196.98|14116.98|14199.83|14119.83|14196.98|14116.98|10
1725233760000|2024-09-01 23:36:00|14197.19|14117.19|14203.89|14123.89|14203.89|14123.89|14197.19|14117.19|10
1725233770000|2024-09-01 23:36:10|14204.4|14124.4|14206.28|14126.28|14206.28|14126.28|14204.21|14124.21|9
1725233780000|2024-09-01 23:36:20|14206.48|14126.48|14207.05|14127.05|14207.05|14127.05|14206.37|14126.37|9
1725233790000|2024-09-01 23:36:30|14207.25|14127.25|14208.31|14128.31|14208.31|14128.31|14207.25|14127.25|9
1725233800000|2024-09-01 23:36:40|14208.46|14128.46|14208.72|14128.72|14209.29|14129.29|14208.26|14128.26|10
1725233810000|2024-09-01 23:36:50|14208.48|14128.48|14209.87|14129.87|14209.87|14129.87|14208.48|14128.48|9
1725233820000|2024-09-01 23:37:00|14209.92|14129.92|14211.3|14131.3|14211.36|14131.36|14209.89|14129.89|9
1725233830000|2024-09-01 23:37:10|14211.08|14131.08|14215.77|14135.77|14215.93|14135.93|14211.08|14131.08|10
1725233840000|2024-09-01 23:37:20|14215.59|14135.59|14213.96|14133.96|14215.59|14135.59|14213.96|14133.96|9
1725233850000|2024-09-01 23:37:30|14213.97|14133.97|14216.19|14136.19|14217.06|14137.06|14213.96|14133.96|10
1725233860000|2024-09-01 23:37:40|14216.09|14136.09|14214.22|14134.22|14216.09|14136.09|14214.05|14134.05|10
1725233870000|2024-09-01 23:37:50|14213.98|14133.98|14213.59|14133.59|14214.23|14134.23|14213.49|14133.49|9
1725233880000|2024-09-01 23:38:00|14213.58|14133.58|14206.46|14126.46|14213.58|14133.58|14206.46|14126.46|10
1725233890000|2024-09-01 23:38:10|14206.31|14126.31|14205.6|14125.6|14206.31|14126.31|14204.07|14124.07|10
1725233900000|2024-09-01 23:38:20|14205.63|14125.63|14202.66|14122.66|14205.63|14125.63|14202.66|14122.66|10
1725233910000|2024-09-01 23:38:30|14202.63|14122.63|14202.94|14122.94|14203.45|14123.45|14202.63|14122.63|10
1725233920000|2024-09-01 23:38:40|14203.08|14123.08|14197.04|14117.04|14203.08|14123.08|14197.04|14117.04|10
1725233930000|2024-09-01 23:38:50|14195.57|14115.57|14197.96|14117.96|14197.96|14117.96|14195.57|14115.57|10
1725233940000|2024-09-01 23:39:00|14198.03|14118.03|14193.43|14113.43|14198.03|14118.03|14193.43|14113.43|10
1725233950000|2024-09-01 23:39:10|14192.1|14112.1|14192.94|14112.94|14192.94|14112.94|14191.58|14111.58|10
1725233960000|2024-09-01 23:39:20|14192.79|14112.79|14184.47|14104.47|14192.79|14112.79|14184.26|14104.26|10
1725233970000|2024-09-01 23:39:30|14185.84|14105.84|14184.86|14104.86|14185.84|14105.84|14184.15|14104.15|10
1725233980000|2024-09-01 23:39:40|14185.15|14105.15|14187.61|14107.61|14187.61|14107.61|14185.02|14105.02|10
1725233990000|2024-09-01 23:39:50|14187.78|14107.78|14190.88|14110.88|14190.97|14110.97|14187.78|14107.78|10
1725234000000|2024-09-01 23:40:00|14192.56|14112.56|14191.18|14111.18|14192.71|14112.71|14191.18|14111.18|10
1725234010000|2024-09-01 23:40:10|14189.89|14109.89|14189.35|14109.35|14190.71|14110.71|14189.35|14109.35|10
1725234020000|2024-09-01 23:40:20|14188.91|14108.91|14186.86|14106.86|14188.91|14108.91|14186.86|14106.86|10
1725234030000|2024-09-01 23:40:30|14186.3|14106.3|14186.98|14106.98|14187.65|14107.65|14186.3|14106.3|10
1725234040000|2024-09-01 23:40:40|14187|14107|14187.24|14107.24|14187.34|14107.34|14186.98|14106.98|9
1725234050000|2024-09-01 23:40:50|14186.63|14106.63|14186|14106|14186.63|14106.63|14185.42|14105.42|8
1725234060000|2024-09-01 23:41:00|14186.61|14106.61|14186.43|14106.43|14187.28|14107.28|14186.43|14106.43|10
1725234070000|2024-09-01 23:41:10|14186.41|14106.41|14186.84|14106.84|14186.84|14106.84|14185.23|14105.23|10
1725234080000|2024-09-01 23:41:20|14186.96|14106.96|14187.27|14107.27|14187.32|14107.32|14186.96|14106.96|9
1725234090000|2024-09-01 23:41:30|14187.08|14107.08|14185.13|14105.13|14187.08|14107.08|14185.13|14105.13|10
1725234100000|2024-09-01 23:41:40|14184.66|14104.66|14184.04|14104.04|14184.66|14104.66|14183.65|14103.65|10
1725234110000|2024-09-01 23:41:50|14183.93|14103.93|14184.97|14104.97|14185.31|14105.31|14183.93|14103.93|10
1725234120000|2024-09-01 23:42:00|14185.04|14105.04|14184.56|14104.56|14185.75|14105.75|14184.53|14104.53|10
1725234130000|2024-09-01 23:42:10|14184.39|14104.39|14184.32|14104.32|14184.53|14104.53|14183.99|14103.99|9
1725234140000|2024-09-01 23:42:20|14184.12|14104.12|14187.93|14107.93|14188.03|14108.03|14184.06|14104.06|10
1725234150000|2024-09-01 23:42:30|14187.81|14107.81|14186.56|14106.56|14187.82|14107.82|14186.41|14106.41|10
1725234160000|2024-09-01 23:42:40|14186.94|14106.94|14188.1|14108.1|14188.1|14108.1|14186.84|14106.84|10
1725234170000|2024-09-01 23:42:50|14188.52|14108.52|14189.08|14109.08|14189.23|14109.23|14188.52|14108.52|10
1725234180000|2024-09-01 23:43:00|14189.01|14109.01|14190.72|14110.72|14190.77|14110.77|14189.01|14109.01|10
1725234190000|2024-09-01 23:43:10|14191.33|14111.33|14190.99|14110.99|14191.37|14111.37|14190.85|14110.85|10
1725234200000|2024-09-01 23:43:20|14190.66|14110.66|14192.16|14112.16|14192.16|14112.16|14190.41|14110.41|10
1725234210000|2024-09-01 23:43:30|14192.47|14112.47|14193.37|14113.37|14193.37|14113.37|14192.47|14112.47|9
1725234220000|2024-09-01 23:43:40|14193.61|14113.61|14196.28|14116.28|14196.28|14116.28|14193.57|14113.57|10
1725234230000|2024-09-01 23:43:50|14196.79|14116.79|14197.23|14117.23|14197.41|14117.41|14196.63|14116.63|10
1725234240000|2024-09-01 23:44:00|14197.4|14117.4|14197.44|14117.44|14197.5|14117.5|14196.2|14116.2|10
1725234250000|2024-09-01 23:44:10|14197.69|14117.69|14196.17|14116.17|14197.69|14117.69|14196.17|14116.17|10
1725234260000|2024-09-01 23:44:20|14195.48|14115.48|14197.14|14117.14|14197.14|14117.14|14195.48|14115.48|10
1725234270000|2024-09-01 23:44:30|14197.31|14117.31|14198.65|14118.65|14198.83|14118.83|14197.31|14117.31|8
1725234280000|2024-09-01 23:44:40|14198.59|14118.59|14198.88|14118.88|14198.88|14118.88|14198.26|14118.26|9
1725234290000|2024-09-01 23:44:50|14198.47|14118.47|14198.89|14118.89|14198.89|14118.89|14198.47|14118.47|10
1725234300000|2024-09-01 23:45:00|14199.86|14119.86|14200.01|14120.01|14200.06|14120.06|14199.82|14119.82|10
1725234310000|2024-09-01 23:45:10|14200.76|14120.76|14201.63|14121.63|14202.18|14122.18|14200.76|14120.76|10
1725234320000|2024-09-01 23:45:20|14202.26|14122.26|14205.2|14125.2|14206.4|14126.4|14201.96|14121.96|10
1725234330000|2024-09-01 23:45:30|14205.09|14125.09|14205.73|14125.73|14205.73|14125.73|14204.91|14124.91|10
1725234340000|2024-09-01 23:45:40|14206.72|14126.72|14206.85|14126.85|14207.6|14127.6|14206.6|14126.6|10
1725234350000|2024-09-01 23:45:50|14206.8|14126.8|14204.09|14124.09|14207.06|14127.06|14204.09|14124.09|9
1725234360000|2024-09-01 23:46:00|14204.06|14124.06|14207.55|14127.55|14207.58|14127.58|14204.03|14124.03|10
1725234370000|2024-09-01 23:46:10|14208.11|14128.11|14210.36|14130.36|14210.36|14130.36|14208.11|14128.11|10
1725234380000|2024-09-01 23:46:20|14210.46|14130.46|14211.49|14131.49|14211.49|14131.49|14210.27|14130.27|8
1725234390000|2024-09-01 23:46:30|14211.5|14131.5|14210.8|14130.8|14211.5|14131.5|14210.55|14130.55|9
1725234400000|2024-09-01 23:46:40|14210.75|14130.75|14210.94|14130.94|14211.01|14131.01|14210.1|14130.1|9
1725234410000|2024-09-01 23:46:50|14210.98|14130.98|14208.8|14128.8|14211.52|14131.52|14208.8|14128.8|10
1725234420000|2024-09-01 23:47:00|14208.75|14128.75|14207.63|14127.63|14208.75|14128.75|14206.57|14126.57|10
1725234430000|2024-09-01 23:47:10|14208.01|14128.01|14209.25|14129.25|14209.25|14129.25|14207.9|14127.9|10
1725234440000|2024-09-01 23:47:20|14209.13|14129.13|14209.9|14129.9|14210.32|14130.32|14209.08|14129.08|9
1725234450000|2024-09-01 23:47:30|14209.91|14129.91|14212.72|14132.72|14212.72|14132.72|14209.91|14129.91|8
1725234460000|2024-09-01 23:47:40|14213.07|14133.07|14214.35|14134.35|14214.55|14134.55|14212.62|14132.62|10
1725234470000|2024-09-01 23:47:50|14214.28|14134.28|14213.31|14133.31|14214.37|14134.37|14212.96|14132.96|10
1725234480000|2024-09-01 23:48:00|14213.28|14133.28|14215.18|14135.18|14215.4|14135.4|14213.28|14133.28|10
1725234490000|2024-09-01 23:48:10|14218.94|14138.94|14216.91|14136.91|14219.33|14139.33|14216.39|14136.39|8
1725234500000|2024-09-01 23:48:20|14217.27|14137.27|14218.38|14138.38|14218.61|14138.61|14216.8|14136.8|9
1725234510000|2024-09-01 23:48:30|14218.39|14138.39|14218.57|14138.57|14219.77|14139.77|14218.39|14138.39|10
1725234520000|2024-09-01 23:48:40|14218.5|14138.5|14218.76|14138.76|14219|14139|14218.44|14138.44|10
1725234530000|2024-09-01 23:48:50|14218.09|14138.09|14219.25|14139.25|14220.6|14140.6|14217.22|14137.22|10
1725234540000|2024-09-01 23:49:00|14218.75|14138.75|14210.56|14130.56|14218.75|14138.75|14210.56|14130.56|10
1725234550000|2024-09-01 23:49:10|14209.24|14129.24|14208.23|14128.23|14209.24|14129.24|14207.74|14127.74|10
1725234560000|2024-09-01 23:49:20|14208.43|14128.43|14206.25|14126.25|14208.43|14128.43|14206.25|14126.25|10
1725234570000|2024-09-01 23:49:30|14206.3|14126.3|14206.51|14126.51|14206.55|14126.55|14206.23|14126.23|9
1725234580000|2024-09-01 23:49:40|14206.5|14126.5|14202.77|14122.77|14206.5|14126.5|14202.77|14122.77|10
1725234590000|2024-09-01 23:49:50|14202.88|14122.88|14200.33|14120.33|14202.99|14122.99|14200.33|14120.33|9
1725234600000|2024-09-01 23:50:00|14199.72|14119.72|14198.92|14118.92|14199.72|14119.72|14198.92|14118.92|10
1725234610000|2024-09-01 23:50:10|14198.95|14118.95|14199.1|14119.1|14199.38|14119.38|14198.76|14118.76|9
1725234620000|2024-09-01 23:50:20|14199.12|14119.12|14200.06|14120.06|14200.06|14120.06|14198.8|14118.8|10
1725234630000|2024-09-01 23:50:30|14200.28|14120.28|14200.63|14120.63|14200.9|14120.9|14200.28|14120.28|10
1725234640000|2024-09-01 23:50:40|14201.37|14121.37|14202.45|14122.45|14202.66|14122.66|14201.37|14121.37|9
1725234650000|2024-09-01 23:50:50|14202.21|14122.21|14203.77|14123.77|14203.77|14123.77|14202.21|14122.21|10
1725234660000|2024-09-01 23:51:00|14203.91|14123.91|14202.58|14122.58|14203.91|14123.91|14202.58|14122.58|10
1725234670000|2024-09-01 23:51:10|14203.26|14123.26|14203.3|14123.3|14203.44|14123.44|14203.24|14123.24|8
1725234680000|2024-09-01 23:51:20|14203.03|14123.03|14203.51|14123.51|14203.51|14123.51|14202.86|14122.86|9
1725234690000|2024-09-01 23:51:30|14203.38|14123.38|14203.87|14123.87|14203.96|14123.96|14203.38|14123.38|10
1725234700000|2024-09-01 23:51:40|14203.92|14123.92|14205.38|14125.38|14205.39|14125.39|14203.92|14123.92|9
1725234710000|2024-09-01 23:51:50|14205.36|14125.36|14204.86|14124.86|14205.36|14125.36|14204.66|14124.66|10
1725234720000|2024-09-01 23:52:00|14204.67|14124.67|14205.05|14125.05|14205.05|14125.05|14204.36|14124.36|9
1725234730000|2024-09-01 23:52:10|14205.23|14125.23|14206.88|14126.88|14206.88|14126.88|14205.22|14125.22|10
1725234740000|2024-09-01 23:52:20|14207.07|14127.07|14207.89|14127.89|14207.89|14127.89|14207.07|14127.07|10
1725234750000|2024-09-01 23:52:30|14208.42|14128.42|14208.57|14128.57|14208.57|14128.57|14207.88|14127.88|10
1725234760000|2024-09-01 23:52:40|14208.58|14128.58|14208.86|14128.86|14209.07|14129.07|14207.75|14127.75|10
1725234770000|2024-09-01 23:52:50|14209.22|14129.22|14207.02|14127.02|14209.22|14129.22|14207.02|14127.02|9
1725234780000|2024-09-01 23:53:00|14207.01|14127.01|14208.73|14128.73|14208.73|14128.73|14207.01|14127.01|9
1725234790000|2024-09-01 23:53:10|14209.72|14129.72|14209.32|14129.32|14210.23|14130.23|14208.96|14128.96|9
1725234800000|2024-09-01 23:53:20|14209.97|14129.97|14210.4|14130.4|14210.4|14130.4|14209.11|14129.11|10
1725234810000|2024-09-01 23:53:30|14210.15|14130.15|14206.92|14126.92|14210.15|14130.15|14206.92|14126.92|9
1725234820000|2024-09-01 23:53:40|14207.09|14127.09|14200.2|14120.2|14207.09|14127.09|14200.2|14120.2|10
1725234830000|2024-09-01 23:53:50|14200.33|14120.33|14201.65|14121.65|14201.92|14121.92|14200.33|14120.33|10
1725234840000|2024-09-01 23:54:00|14201.94|14121.94|14200.85|14120.85|14202.1|14122.1|14200.84|14120.84|10
1725234850000|2024-09-01 23:54:10|14199.44|14119.44|14200.66|14120.66|14201.14|14121.14|14199.44|14119.44|9
1725234860000|2024-09-01 23:54:20|14200.51|14120.51|14201.15|14121.15|14201.26|14121.26|14200.51|14120.51|10
1725234870000|2024-09-01 23:54:30|14201.14|14121.14|14204.47|14124.47|14205.26|14125.26|14200.89|14120.89|10
1725234880000|2024-09-01 23:54:40|14204.38|14124.38|14203.73|14123.73|14204.54|14124.54|14203.72|14123.72|10
1725234890000|2024-09-01 23:54:50|14203.59|14123.59|14199.36|14119.36|14203.59|14123.59|14199.36|14119.36|10
1725234900000|2024-09-01 23:55:00|14198.37|14118.37|14193.75|14113.75|14198.37|14118.37|14193.75|14113.75|10
1725234910000|2024-09-01 23:55:10|14193.57|14113.57|14193|14113|14193.57|14113.57|14193|14113|10
1725234920000|2024-09-01 23:55:20|14193.36|14113.36|14193.4|14113.4|14193.54|14113.54|14193.26|14113.26|8
1725234930000|2024-09-01 23:55:30|14193.12|14113.12|14193.55|14113.55|14193.57|14113.57|14192.9|14112.9|10
1725234940000|2024-09-01 23:55:40|14193.94|14113.94|14195.46|14115.46|14195.46|14115.46|14193.82|14113.82|10
1725234950000|2024-09-01 23:55:50|14195.39|14115.39|14196.38|14116.38|14196.38|14116.38|14195.39|14115.39|10
1725234960000|2024-09-01 23:56:00|14196.29|14116.29|14195.49|14115.49|14196.61|14116.61|14195.41|14115.41|7
1725234970000|2024-09-01 23:56:10|14195.38|14115.38|14195.97|14115.97|14195.97|14115.97|14195.22|14115.22|8
1725234980000|2024-09-01 23:56:20|14195.67|14115.67|14197.39|14117.39|14197.39|14117.39|14195.67|14115.67|10
1725234990000|2024-09-01 23:56:30|14197.48|14117.48|14198.29|14118.29|14198.6|14118.6|14197.48|14117.48|10
1725235000000|2024-09-01 23:56:40|14197.91|14117.91|14197.36|14117.36|14197.91|14117.91|14197.34|14117.34|9
1725235010000|2024-09-01 23:56:50|14196.78|14116.78|14196.33|14116.33|14196.78|14116.78|14196.13|14116.13|8
1725235020000|2024-09-01 23:57:00|14195.74|14115.74|14195.8|14115.8|14195.8|14115.8|14195.42|14115.42|9
1725235030000|2024-09-01 23:57:10|14195.81|14115.81|14197.49|14117.49|14197.49|14117.49|14195.81|14115.81|10
1725235040000|2024-09-01 23:57:20|14197.23|14117.23|14198.35|14118.35|14198.96|14118.96|14197.23|14117.23|10
1725235050000|2024-09-01 23:57:30|14198.57|14118.57|14200.45|14120.45|14200.57|14120.57|14198.57|14118.57|10
1725235060000|2024-09-01 23:57:40|14200.71|14120.71|14201.85|14121.85|14201.97|14121.97|14200.69|14120.69|9
1725235070000|2024-09-01 23:57:50|14201.64|14121.64|14201.19|14121.19|14202.13|14122.13|14201.19|14121.19|9
1725235080000|2024-09-01 23:58:00|14200.83|14120.83|14199.75|14119.75|14200.83|14120.83|14199.63|14119.63|9
1725235090000|2024-09-01 23:58:10|14200.11|14120.11|14199.77|14119.77|14200.19|14120.19|14199.51|14119.51|9
1725235100000|2024-09-01 23:58:20|14199.34|14119.34|14197.76|14117.76|14199.34|14119.34|14197.72|14117.72|9
1725235110000|2024-09-01 23:58:30|14197.91|14117.91|14197.89|14117.89|14197.91|14117.91|14197.38|14117.38|10
1725235120000|2024-09-01 23:58:40|14198|14118|14198.32|14118.32|14198.32|14118.32|14198|14118|9
1725235130000|2024-09-01 23:58:50|14198.2|14118.2|14198.6|14118.6|14198.6|14118.6|14198.18|14118.18|9
1725235140000|2024-09-01 23:59:00|14198.61|14118.61|14192.43|14112.43|14199.82|14119.82|14192.43|14112.43|10
1725235150000|2024-09-01 23:59:10|14192.54|14112.54|14190.9|14110.9|14192.54|14112.54|14190.9|14110.9|8
1725235160000|2024-09-01 23:59:20|14190.98|14110.98|14190.57|14110.57|14191.14|14111.14|14190.57|14110.57|10
1725235170000|2024-09-01 23:59:30|14190.31|14110.31|14193.98|14113.98|14194.7|14114.7|14190.31|14110.31|10
1725235180000|2024-09-01 23:59:40|14194.01|14114.01|14192.14|14112.14|14194.01|14114.01|14192.14|14112.14|9
1725235190000|2024-09-01 23:59:50|14191.93|14111.93|14191.23|14111.23|14192.24|14112.24|14191.23|14111.23|10
1725235200000|2024-09-02 00:00:00|14191.17|14111.17|14186.74|14106.74|14191.17|14111.17|14186.1|14106.1|10
1725235210000|2024-09-02 00:00:10|14176.93|14096.93|14177.96|14097.96|14177.96|14097.96|14175.21|14095.21|10
1725235220000|2024-09-02 00:00:20|14178.15|14098.15|14181.52|14101.52|14181.52|14101.52|14177.95|14097.95|10
1725235230000|2024-09-02 00:00:30|14181.94|14101.94|14190.08|14110.08|14190.08|14110.08|14181.94|14101.94|10
1725235240000|2024-09-02 00:00:40|14190.18|14110.18|14191.3|14111.3|14191.77|14111.77|14190.18|14110.18|10
1725235250000|2024-09-02 00:00:50|14191.27|14111.27|14192.77|14112.77|14192.77|14112.77|14190.95|14110.95|10
1725235260000|2024-09-02 00:01:00|14192.97|14112.97|14191.36|14111.36|14192.97|14112.97|14191.36|14111.36|10
1725235270000|2024-09-02 00:01:10|14191.54|14111.54|14192.16|14112.16|14193.14|14113.14|14191.54|14111.54|10
1725235280000|2024-09-02 00:01:20|14191.97|14111.97|14192.35|14112.35|14192.35|14112.35|14191.29|14111.29|10
1725235290000|2024-09-02 00:01:30|14192.28|14112.28|14190.27|14110.27|14192.28|14112.28|14190.01|14110.01|10
1725235300000|2024-09-02 00:01:40|14190.4|14110.4|14191.93|14111.93|14191.93|14111.93|14190.4|14110.4|10
1725235310000|2024-09-02 00:01:50|14192.78|14112.78|14193.18|14113.18|14193.84|14113.84|14192.78|14112.78|10
1725235320000|2024-09-02 00:02:00|14192.87|14112.87|14191.85|14111.85|14193.1|14113.1|14191.85|14111.85|10
1725235330000|2024-09-02 00:02:10|14191.83|14111.83|14191.96|14111.96|14191.96|14111.96|14190.65|14110.65|9
1725235340000|2024-09-02 00:02:20|14192.04|14112.04|14194.87|14114.87|14195.45|14115.45|14192.04|14112.04|10
1725235350000|2024-09-02 00:02:30|14194.78|14114.78|14194.7|14114.7|14195.2|14115.2|14194.09|14114.09|10
1725235360000|2024-09-02 00:02:40|14194.83|14114.83|14195.99|14115.99|14195.99|14115.99|14194.83|14114.83|9
1725235370000|2024-09-02 00:02:50|14196.08|14116.08|14195.67|14115.67|14196.08|14116.08|14195.39|14115.39|9
1725235380000|2024-09-02 00:03:00|14199.06|14119.06|14197.08|14117.08|14199.06|14119.06|14195.75|14115.75|10
1725235390000|2024-09-02 00:03:10|14197.37|14117.37|14200.04|14120.04|14200.04|14120.04|14196.82|14116.82|10
1725235400000|2024-09-02 00:03:20|14200.09|14120.09|14210.78|14130.78|14210.78|14130.78|14200.09|14120.09|10
1725235410000|2024-09-02 00:03:30|14211.93|14131.93|14222.14|14142.14|14222.14|14142.14|14211.93|14131.93|10
1725235420000|2024-09-02 00:03:40|14221.25|14141.25|14220.77|14140.77|14221.7|14141.7|14220.77|14140.77|10
1725235430000|2024-09-02 00:03:50|14220.46|14140.46|14219.15|14139.15|14220.46|14140.46|14219.15|14139.15|10
1725235440000|2024-09-02 00:04:00|14219.5|14139.5|14218.91|14138.91|14222.39|14142.39|14218.91|14138.91|10
1725235450000|2024-09-02 00:04:10|14218.16|14138.16|14216.86|14136.86|14218.16|14138.16|14215.74|14135.74|10
1725235460000|2024-09-02 00:04:20|14216.81|14136.81|14214.91|14134.91|14217.45|14137.45|14214.91|14134.91|10
1725235470000|2024-09-02 00:04:30|14215.33|14135.33|14213.05|14133.05|14215.33|14135.33|14212.73|14132.73|10
1725235480000|2024-09-02 00:04:40|14213.33|14133.33|14210.78|14130.78|14213.33|14133.33|14210.73|14130.73|10
1725235490000|2024-09-02 00:04:50|14211.03|14131.03|14211.65|14131.65|14212.34|14132.34|14211|14131|10
1725235500000|2024-09-02 00:05:00|14211.66|14131.66|14211.97|14131.97|14211.97|14131.97|14210.95|14130.95|8
1725235510000|2024-09-02 00:05:10|14212.75|14132.75|14213.56|14133.56|14213.56|14133.56|14211.16|14131.16|10
1725235520000|2024-09-02 00:05:20|14213.85|14133.85|14216.94|14136.94|14216.94|14136.94|14213.85|14133.85|10
1725235530000|2024-09-02 00:05:30|14216.61|14136.61|14214.82|14134.82|14216.97|14136.97|14214.28|14134.28|10
1725235540000|2024-09-02 00:05:40|14215.2|14135.2|14216.25|14136.25|14216.25|14136.25|14214.97|14134.97|7
1725235550000|2024-09-02 00:05:50|14216.27|14136.27|14216.62|14136.62|14216.69|14136.69|14215.78|14135.78|10
1725235560000|2024-09-02 00:06:00|14216.6|14136.6|14217.95|14137.95|14218.23|14138.23|14216.31|14136.31|10
1725235570000|2024-09-02 00:06:10|14218.29|14138.29|14219.59|14139.59|14219.59|14139.59|14218.29|14138.29|10
1725235580000|2024-09-02 00:06:20|14219.96|14139.96|14222.28|14142.28|14222.28|14142.28|14219.96|14139.96|10
1725235590000|2024-09-02 00:06:30|14222.25|14142.25|14221.46|14141.46|14222.96|14142.96|14221.46|14141.46|9
1725235600000|2024-09-02 00:06:40|14220.93|14140.93|14220.45|14140.45|14220.93|14140.93|14220.2|14140.2|10
1725235610000|2024-09-02 00:06:50|14220.47|14140.47|14221.86|14141.86|14221.9|14141.9|14220.2|14140.2|9
1725235620000|2024-09-02 00:07:00|14221.69|14141.69|14217.85|14137.85|14221.7|14141.7|14217.85|14137.85|10
1725235630000|2024-09-02 00:07:10|14217.35|14137.35|14215.33|14135.33|14217.35|14137.35|14215.06|14135.06|9
1725235640000|2024-09-02 00:07:20|14215.32|14135.32|14213.27|14133.27|14215.32|14135.32|14213.27|14133.27|9
1725235650000|2024-09-02 00:07:30|14213.06|14133.06|14212.27|14132.27|14213.06|14133.06|14212.27|14132.27|8
1725235660000|2024-09-02 00:07:40|14212.26|14132.26|14211.34|14131.34|14212.78|14132.78|14211.34|14131.34|8
1725235670000|2024-09-02 00:07:50|14211.3|14131.3|14210.77|14130.77|14211.6|14131.6|14210.71|14130.71|8
1725235680000|2024-09-02 00:08:00|14210.78|14130.78|14209.07|14129.07|14210.83|14130.83|14209.07|14129.07|10
1725235690000|2024-09-02 00:08:10|14208.78|14128.78|14207.86|14127.86|14208.78|14128.78|14207.03|14127.03|10
1725235700000|2024-09-02 00:08:20|14208.4|14128.4|14207.06|14127.06|14208.81|14128.81|14207.01|14127.01|10
1725235710000|2024-09-02 00:08:30|14204.77|14124.77|14201.77|14121.77|14204.77|14124.77|14201.77|14121.77|9
1725235720000|2024-09-02 00:08:40|14201.27|14121.27|14197.61|14117.61|14201.27|14121.27|14197.61|14117.61|10
1725235730000|2024-09-02 00:08:50|14197.53|14117.53|14195.54|14115.54|14197.83|14117.83|14195.36|14115.36|10
1725235740000|2024-09-02 00:09:00|14195.51|14115.51|14197.62|14117.62|14197.62|14117.62|14195.22|14115.22|10
1725235750000|2024-09-02 00:09:10|14197.82|14117.82|14195.01|14115.01|14198.14|14118.14|14194.63|14114.63|10
1725235760000|2024-09-02 00:09:20|14194.93|14114.93|14195.76|14115.76|14195.85|14115.85|14194.9|14114.9|10
1725235770000|2024-09-02 00:09:30|14195.99|14115.99|14196.19|14116.19|14199.11|14119.11|14195.99|14115.99|10
1725235780000|2024-09-02 00:09:40|14195.74|14115.74|14196.17|14116.17|14196.17|14116.17|14195.48|14115.48|10
1725235790000|2024-09-02 00:09:50|14196.05|14116.05|14195.93|14115.93|14196.2|14116.2|14195.81|14115.81|10
1725235800000|2024-09-02 00:10:00|14195.86|14115.86|14196.56|14116.56|14196.56|14116.56|14194.92|14114.92|9
1725235810000|2024-09-02 00:10:10|14196.77|14116.77|14197.98|14117.98|14198.45|14118.45|14196.77|14116.77|10
1725235820000|2024-09-02 00:10:20|14198.01|14118.01|14198.28|14118.28|14198.28|14118.28|14197.89|14117.89|8
1725235830000|2024-09-02 00:10:30|14198.3|14118.3|14199.59|14119.59|14199.93|14119.93|14197.87|14117.87|10
1725235840000|2024-09-02 00:10:40|14199.41|14119.41|14199.73|14119.73|14200.29|14120.29|14199.41|14119.41|9
1725235850000|2024-09-02 00:10:50|14199.9|14119.9|14200.79|14120.79|14200.79|14120.79|14199.69|14119.69|10
1725235860000|2024-09-02 00:11:00|14201.08|14121.08|14200.32|14120.32|14201.12|14121.12|14200.21|14120.21|10
1725235870000|2024-09-02 00:11:10|14200.38|14120.38|14200.76|14120.76|14200.88|14120.88|14200.38|14120.38|10
1725235880000|2024-09-02 00:11:20|14200.96|14120.96|14202.95|14122.95|14203.08|14123.08|14200.96|14120.96|10
1725235890000|2024-09-02 00:11:30|14203.62|14123.62|14206.82|14126.82|14206.95|14126.95|14203.62|14123.62|9
1725235900000|2024-09-02 00:11:40|14207.42|14127.42|14207.66|14127.66|14207.93|14127.93|14207.07|14127.07|10
1725235910000|2024-09-02 00:11:50|14207.91|14127.91|14208.27|14128.27|14208.55|14128.55|14207.59|14127.59|10
1725235920000|2024-09-02 00:12:00|14208.42|14128.42|14210.22|14130.22|14210.22|14130.22|14208.16|14128.16|9
1725235930000|2024-09-02 00:12:10|14210.14|14130.14|14219.5|14139.5|14219.5|14139.5|14210.14|14130.14|10
1725235940000|2024-09-02 00:12:20|14220.84|14140.84|14223.9|14143.9|14223.9|14143.9|14220.84|14140.84|9
1725235950000|2024-09-02 00:12:30|14223.7|14143.7|14223.43|14143.43|14223.84|14143.84|14222.71|14142.71|9
1725235960000|2024-09-02 00:12:40|14223.62|14143.62|14227.24|14147.24|14227.24|14147.24|14223.49|14143.49|10
1725235970000|2024-09-02 00:12:50|14227.35|14147.35|14228.83|14148.83|14228.83|14148.83|14227.35|14147.35|10
1725235980000|2024-09-02 00:13:00|14228.72|14148.72|14228.04|14148.04|14228.72|14148.72|14227.4|14147.4|10
1725235990000|2024-09-02 00:13:10|14227.87|14147.87|14229.8|14149.8|14229.81|14149.81|14227.87|14147.87|10
1725236000000|2024-09-02 00:13:20|14229.87|14149.87|14233.65|14153.65|14233.65|14153.65|14229.87|14149.87|10
1725236010000|2024-09-02 00:13:30|14233.68|14153.68|14233.93|14153.93|14234.51|14154.51|14233.68|14153.68|10
1725236020000|2024-09-02 00:13:40|14233.38|14153.38|14233.54|14153.54|14233.79|14153.79|14233.28|14153.28|9
1725236030000|2024-09-02 00:13:50|14233.56|14153.56|14233.77|14153.77|14233.77|14153.77|14233.5|14153.5|8
1725236040000|2024-09-02 00:14:00|14234.11|14154.11|14234.81|14154.81|14234.93|14154.93|14234.11|14154.11|10
1725236050000|2024-09-02 00:14:10|14234.72|14154.72|14234.13|14154.13|14234.72|14154.72|14233.93|14153.93|10
1725236060000|2024-09-02 00:14:20|14234.74|14154.74|14234.75|14154.75|14234.92|14154.92|14234.67|14154.67|10
1725236070000|2024-09-02 00:14:30|14235.11|14155.11|14235.36|14155.36|14235.73|14155.73|14235.07|14155.07|10
1725236080000|2024-09-02 00:14:40|14235.38|14155.38|14234.94|14154.94|14235.38|14155.38|14234.85|14154.85|9
1725236090000|2024-09-02 00:14:50|14235.19|14155.19|14234.83|14154.83|14235.19|14155.19|14234.23|14154.23|10
1725236100000|2024-09-02 00:15:00|14234.82|14154.82|14234.19|14154.19|14234.82|14154.82|14234|14154|9
1725236110000|2024-09-02 00:15:10|14234.04|14154.04|14234.84|14154.84|14234.84|14154.84|14234.04|14154.04|9
1725236120000|2024-09-02 00:15:20|14234.12|14154.12|14234.23|14154.23|14234.23|14154.23|14233.66|14153.66|10
1725236130000|2024-09-02 00:15:30|14234.13|14154.13|14232.64|14152.64|14234.2|14154.2|14232.64|14152.64|7
1725236140000|2024-09-02 00:15:40|14232.63|14152.63|14231|14151|14232.63|14152.63|14231|14151|10
1725236150000|2024-09-02 00:15:50|14230.63|14150.63|14231.54|14151.54|14231.54|14151.54|14230.63|14150.63|10
1725236160000|2024-09-02 00:16:00|14232.01|14152.01|14233.96|14153.96|14233.96|14153.96|14232.01|14152.01|10
1725236170000|2024-09-02 00:16:10|14233.95|14153.95|14236.93|14156.93|14236.93|14156.93|14233.95|14153.95|10
1725236180000|2024-09-02 00:16:20|14237.39|14157.39|14239.24|14159.24|14239.62|14159.62|14237.39|14157.39|10
1725236190000|2024-09-02 00:16:30|14239.7|14159.7|14241.46|14161.46|14241.63|14161.63|14239.7|14159.7|10
1725236200000|2024-09-02 00:16:40|14243.39|14163.39|14243.51|14163.51|14244.35|14164.35|14243.31|14163.31|10
1725236210000|2024-09-02 00:16:50|14243.26|14163.26|14245.22|14165.22|14245.25|14165.25|14243.26|14163.26|10
1725236220000|2024-09-02 00:17:00|14245.34|14165.34|14249.41|14169.41|14249.41|14169.41|14245.34|14165.34|10
1725236230000|2024-09-02 00:17:10|14249.47|14169.47|14248.84|14168.84|14249.47|14169.47|14248.84|14168.84|9
1725236240000|2024-09-02 00:17:20|14248.48|14168.48|14241.65|14161.65|14248.48|14168.48|14241.65|14161.65|10
1725236250000|2024-09-02 00:17:30|14241.67|14161.67|14232.28|14152.28|14241.67|14161.67|14232.28|14152.28|10
1725236260000|2024-09-02 00:17:40|14232.42|14152.42|14231.55|14151.55|14233.66|14153.66|14231.55|14151.55|10
1725236270000|2024-09-02 00:17:50|14231.79|14151.79|14229.35|14149.35|14231.79|14151.79|14229.01|14149.01|10
1725236280000|2024-09-02 00:18:00|14229.71|14149.71|14228.51|14148.51|14230.11|14150.11|14228.51|14148.51|10
1725236290000|2024-09-02 00:18:10|14229.9|14149.9|14229|14149|14230.69|14150.69|14229|14149|10
1725236300000|2024-09-02 00:18:20|14228.7|14148.7|14226.43|14146.43|14228.7|14148.7|14226.43|14146.43|9
1725236310000|2024-09-02 00:18:30|14225.94|14145.94|14223.96|14143.96|14225.96|14145.96|14223.96|14143.96|10
1725236320000|2024-09-02 00:18:40|14224.09|14144.09|14224.94|14144.94|14224.94|14144.94|14224.08|14144.08|10
1725236330000|2024-09-02 00:18:50|14224.77|14144.77|14225.23|14145.23|14225.47|14145.47|14224.76|14144.76|9
1725236340000|2024-09-02 00:19:00|14225.4|14145.4|14223.94|14143.94|14225.4|14145.4|14223.65|14143.65|9
1725236350000|2024-09-02 00:19:10|14223.98|14143.98|14224.54|14144.54|14224.54|14144.54|14223.98|14143.98|8
1725236360000|2024-09-02 00:19:20|14223.75|14143.75|14222.36|14142.36|14223.75|14143.75|14222.36|14142.36|10
1725236370000|2024-09-02 00:19:30|14222.23|14142.23|14221.95|14141.95|14222.23|14142.23|14221.5|14141.5|10
1725236380000|2024-09-02 00:19:40|14221.37|14141.37|14220.32|14140.32|14221.76|14141.76|14219.28|14139.28|9
1725236390000|2024-09-02 00:19:50|14217.21|14137.21|14216.81|14136.81|14218.07|14138.07|14216.81|14136.81|10
1725236400000|2024-09-02 00:20:00|14216.67|14136.67|14217.47|14137.47|14217.47|14137.47|14216.5|14136.5|10
1725236410000|2024-09-02 00:20:10|14217.5|14137.5|14215.2|14135.2|14217.51|14137.51|14215.17|14135.17|10
1725236420000|2024-09-02 00:20:20|14214.56|14134.56|14211.36|14131.36|14214.56|14134.56|14211.36|14131.36|10
1725236430000|2024-09-02 00:20:30|14211.14|14131.14|14207.34|14127.34|14211.43|14131.43|14207.34|14127.34|10
1725236440000|2024-09-02 00:20:40|14207.15|14127.15|14205.26|14125.26|14207.15|14127.15|14205.26|14125.26|9
1725236450000|2024-09-02 00:20:50|14205.43|14125.43|14202.63|14122.63|14205.43|14125.43|14202.51|14122.51|9
1725236460000|2024-09-02 00:21:00|14202.81|14122.81|14194.95|14114.95|14202.82|14122.82|14194.51|14114.51|10
1725236470000|2024-09-02 00:21:10|14193.76|14113.76|14197.8|14117.8|14197.8|14117.8|14193.76|14113.76|10
1725236480000|2024-09-02 00:21:20|14198.17|14118.17|14196.93|14116.93|14198.19|14118.19|14196.93|14116.93|9
1725236490000|2024-09-02 00:21:30|14196.71|14116.71|14197.26|14117.26|14197.26|14117.26|14196.41|14116.41|10
1725236500000|2024-09-02 00:21:40|14197.63|14117.63|14197.59|14117.59|14198.12|14118.12|14197.25|14117.25|10
1725236510000|2024-09-02 00:21:50|14197.38|14117.38|14199.11|14119.11|14199.34|14119.34|14197.23|14117.23|10
1725236520000|2024-09-02 00:22:00|14199.2|14119.2|14200.6|14120.6|14200.67|14120.67|14198.6|14118.6|10
1725236530000|2024-09-02 00:22:10|14199.8|14119.8|14203.55|14123.55|14203.55|14123.55|14199.69|14119.69|10
1725236540000|2024-09-02 00:22:20|14204.27|14124.27|14207.51|14127.51|14207.51|14127.51|14203.9|14123.9|10
1725236550000|2024-09-02 00:22:30|14207.36|14127.36|14206.92|14126.92|14207.36|14127.36|14206.81|14126.81|6
1725236560000|2024-09-02 00:22:40|14207.66|14127.66|14208.56|14128.56|14208.63|14128.63|14206.38|14126.38|10
1725236570000|2024-09-02 00:22:50|14208.34|14128.34|14207.61|14127.61|14208.7|14128.7|14207.6|14127.6|9
1725236580000|2024-09-02 00:23:00|14207.33|14127.33|14206.6|14126.6|14207.33|14127.33|14205.63|14125.63|10
1725236590000|2024-09-02 00:23:10|14206.88|14126.88|14206.97|14126.97|14207.39|14127.39|14206.54|14126.54|10
1725236600000|2024-09-02 00:23:20|14206.98|14126.98|14207.56|14127.56|14207.56|14127.56|14206.98|14126.98|10
1725236610000|2024-09-02 00:23:30|14207.65|14127.65|14209.89|14129.89|14211.04|14131.04|14207.65|14127.65|9
1725236620000|2024-09-02 00:23:40|14210.04|14130.04|14212.22|14132.22|14212.22|14132.22|14210.04|14130.04|10
1725236630000|2024-09-02 00:23:50|14212.3|14132.3|14212.19|14132.19|14212.41|14132.41|14211.81|14131.81|10
1725236640000|2024-09-02 00:24:00|14212.18|14132.18|14212.93|14132.93|14212.93|14132.93|14211.46|14131.46|10
1725236650000|2024-09-02 00:24:10|14213.5|14133.5|14214.94|14134.94|14215.04|14135.04|14213.5|14133.5|10
1725236660000|2024-09-02 00:24:20|14214.92|14134.92|14221.46|14141.46|14221.46|14141.46|14214.92|14134.92|10
1725236670000|2024-09-02 00:24:30|14221.63|14141.63|14222|14142|14222.02|14142.02|14221.63|14141.63|10
1725236680000|2024-09-02 00:24:40|14222.2|14142.2|14221.78|14141.78|14222.2|14142.2|14221.73|14141.73|9
1725236690000|2024-09-02 00:24:50|14222.19|14142.19|14221.45|14141.45|14222.57|14142.57|14221.45|14141.45|10
1725236700000|2024-09-02 00:25:00|14221.78|14141.78|14219.33|14139.33|14221.78|14141.78|14219.33|14139.33|9
1725236710000|2024-09-02 00:25:10|14219.26|14139.26|14218.22|14138.22|14219.26|14139.26|14217.75|14137.75|10
1725236720000|2024-09-02 00:25:20|14218.06|14138.06|14215.17|14135.17|14218.06|14138.06|14215.17|14135.17|10
1725236730000|2024-09-02 00:25:30|14215.14|14135.14|14214.68|14134.68|14215.7|14135.7|14214.68|14134.68|10
1725236740000|2024-09-02 00:25:40|14215.02|14135.02|14212.99|14132.99|14215.02|14135.02|14212.99|14132.99|10
1725236750000|2024-09-02 00:25:50|14212.83|14132.83|14212.93|14132.93|14212.93|14132.93|14212.51|14132.51|9
1725236760000|2024-09-02 00:26:00|14213.17|14133.17|14214.79|14134.79|14214.79|14134.79|14213.11|14133.11|10
1725236770000|2024-09-02 00:26:10|14214.96|14134.96|14214.78|14134.78|14215.08|14135.08|14214.31|14134.31|10
1725236780000|2024-09-02 00:26:20|14214.79|14134.79|14215|14135|14215.46|14135.46|14214.79|14134.79|10
1725236790000|2024-09-02 00:26:30|14214.79|14134.79|14216.85|14136.85|14216.85|14136.85|14214.79|14134.79|10
1725236800000|2024-09-02 00:26:40|14217.01|14137.01|14218.85|14138.85|14218.86|14138.86|14217.01|14137.01|9
1725236810000|2024-09-02 00:26:50|14219.27|14139.27|14220.63|14140.63|14220.86|14140.86|14219.27|14139.27|8
1725236820000|2024-09-02 00:27:00|14220.9|14140.9|14223.25|14143.25|14223.25|14143.25|14220.9|14140.9|9
1725236830000|2024-09-02 00:27:10|14223.28|14143.28|14221.71|14141.71|14223.28|14143.28|14221.71|14141.71|9
1725236840000|2024-09-02 00:27:20|14221.55|14141.55|14223.17|14143.17|14223.17|14143.17|14221.44|14141.44|9
1725236850000|2024-09-02 00:27:30|14223.41|14143.41|14223.6|14143.6|14224|14144|14223.41|14143.41|10
1725236860000|2024-09-02 00:27:40|14223.77|14143.77|14224.48|14144.48|14225.01|14145.01|14223.77|14143.77|10
1725236870000|2024-09-02 00:27:50|14224.47|14144.47|14223.83|14143.83|14224.47|14144.47|14223.83|14143.83|9
1725236880000|2024-09-02 00:28:00|14224.15|14144.15|14222.86|14142.86|14224.15|14144.15|14222.78|14142.78|10
1725236890000|2024-09-02 00:28:10|14222.78|14142.78|14223.11|14143.11|14223.11|14143.11|14222.08|14142.08|9
1725236900000|2024-09-02 00:28:20|14223.39|14143.39|14226.84|14146.84|14226.84|14146.84|14223.28|14143.28|10
1725236910000|2024-09-02 00:28:30|14226.99|14146.99|14231.06|14151.06|14231.19|14151.19|14226.99|14146.99|10
1725236920000|2024-09-02 00:28:40|14230.75|14150.75|14231.26|14151.26|14231.66|14151.66|14230.75|14150.75|10
1725236930000|2024-09-02 00:28:50|14231.27|14151.27|14230.97|14150.97|14231.27|14151.27|14230.68|14150.68|10
1725236940000|2024-09-02 00:29:00|14231.21|14151.21|14231.18|14151.18|14231.43|14151.43|14230.49|14150.49|10
1725236950000|2024-09-02 00:29:10|14231.31|14151.31|14233.22|14153.22|14233.22|14153.22|14231.31|14151.31|8
1725236960000|2024-09-02 00:29:20|14233.38|14153.38|14235.68|14155.68|14235.68|14155.68|14233.37|14153.37|10
1725236970000|2024-09-02 00:29:30|14235.82|14155.82|14239.87|14159.87|14239.87|14159.87|14235.82|14155.82|10
1725236980000|2024-09-02 00:29:40|14239.92|14159.92|14241.06|14161.06|14242.7|14162.7|14239.92|14159.92|10
1725236990000|2024-09-02 00:29:50|14241.02|14161.02|14242.04|14162.04|14242.36|14162.36|14241.02|14161.02|9
1725237000000|2024-09-02 00:30:00|14242.09|14162.09|14247.83|14167.83|14247.83|14167.83|14242.09|14162.09|10
1725237010000|2024-09-02 00:30:10|14248.39|14168.39|14249.79|14169.79|14249.81|14169.81|14248.39|14168.39|10
1725237020000|2024-09-02 00:30:20|14249.8|14169.8|14252.99|14172.99|14252.99|14172.99|14249.8|14169.8|10
1725237030000|2024-09-02 00:30:30|14252.28|14172.28|14257.74|14177.74|14257.74|14177.74|14252.25|14172.25|9
1725237040000|2024-09-02 00:30:40|14257.63|14177.63|14264.2|14184.2|14264.2|14184.2|14257.63|14177.63|10
1725237050000|2024-09-02 00:30:50|14264.69|14184.69|14265.55|14185.55|14265.74|14185.74|14264.69|14184.69|10
1725237060000|2024-09-02 00:31:00|14265.54|14185.54|14268.56|14188.56|14269.77|14189.77|14265.54|14185.54|9
1725237070000|2024-09-02 00:31:10|14268.33|14188.33|14264.99|14184.99|14268.33|14188.33|14264.99|14184.99|10
1725237080000|2024-09-02 00:31:20|14265.14|14185.14|14262.22|14182.22|14265.14|14185.14|14261.32|14181.32|10
1725237090000|2024-09-02 00:31:30|14261.89|14181.89|14261.48|14181.48|14261.89|14181.89|14260.8|14180.8|10
1725237100000|2024-09-02 00:31:40|14261.54|14181.54|14260.7|14180.7|14261.57|14181.57|14260.7|14180.7|9
1725237110000|2024-09-02 00:31:50|14260.47|14180.47|14260.63|14180.63|14260.64|14180.64|14260.05|14180.05|8
1725237120000|2024-09-02 00:32:00|14260.66|14180.66|14256.7|14176.7|14260.66|14180.66|14256.7|14176.7|10
1725237130000|2024-09-02 00:32:10|14257.11|14177.11|14256.57|14176.57|14257.11|14177.11|14255.76|14175.76|9
1725237140000|2024-09-02 00:32:20|14256.94|14176.94|14262.91|14182.91|14262.91|14182.91|14256.94|14176.94|10
1725237150000|2024-09-02 00:32:30|14262.74|14182.74|14263.44|14183.44|14263.83|14183.83|14262.74|14182.74|9
1725237160000|2024-09-02 00:32:40|14263.49|14183.49|14264.9|14184.9|14264.9|14184.9|14263.49|14183.49|10
1725237170000|2024-09-02 00:32:50|14266.23|14186.23|14269.7|14189.7|14269.7|14189.7|14266.23|14186.23|9
1725237180000|2024-09-02 00:33:00|14270.67|14190.67|14272.43|14192.43|14272.43|14192.43|14270.67|14190.67|9
1725237190000|2024-09-02 00:33:10|14272.37|14192.37|14273.95|14193.95|14273.95|14193.95|14272.3|14192.3|10
1725237200000|2024-09-02 00:33:20|14274.09|14194.09|14279.72|14199.72|14279.72|14199.72|14273.76|14193.76|10
1725237210000|2024-09-02 00:33:30|14279.78|14199.78|14281.23|14201.23|14282.38|14202.38|14279.78|14199.78|9
1725237220000|2024-09-02 00:33:40|14280.75|14200.75|14281.05|14201.05|14281.05|14201.05|14279.91|14199.91|9
1725237230000|2024-09-02 00:33:50|14281.06|14201.06|14281.14|14201.14|14281.14|14201.14|14280.73|14200.73|10
1725237240000|2024-09-02 00:34:00|14281.36|14201.36|14281.75|14201.75|14281.75|14201.75|14280.98|14200.98|10
1725237250000|2024-09-02 00:34:10|14282.06|14202.06|14283.38|14203.38|14283.38|14203.38|14281.62|14201.62|10
1725237260000|2024-09-02 00:34:20|14283.46|14203.46|14284.93|14204.93|14284.93|14204.93|14283.38|14203.38|10
1725237270000|2024-09-02 00:34:30|14285.29|14205.29|14286.28|14206.28|14286.64|14206.64|14285.05|14205.05|10
1725237280000|2024-09-02 00:34:40|14286.39|14206.39|14288.47|14208.47|14288.75|14208.75|14286.39|14206.39|9
1725237290000|2024-09-02 00:34:50|14288.49|14208.49|14290.2|14210.2|14290.22|14210.22|14288.37|14208.37|10
1725237300000|2024-09-02 00:35:00|14290.49|14210.49|14292.54|14212.54|14293.09|14213.09|14290.49|14210.49|10
1725237310000|2024-09-02 00:35:10|14292.38|14212.38|14296.38|14216.38|14296.4|14216.4|14292.38|14212.38|10
1725237320000|2024-09-02 00:35:20|14296.36|14216.36|14299.25|14219.25|14299.25|14219.25|14295.97|14215.97|9
1725237330000|2024-09-02 00:35:30|14299.34|14219.34|14297.88|14217.88|14300.37|14220.37|14297.88|14217.88|9
1725237340000|2024-09-02 00:35:40|14294.88|14214.88|14290.82|14210.82|14294.88|14214.88|14290.44|14210.44|10
1725237350000|2024-09-02 00:35:50|14291.05|14211.05|14286.38|14206.38|14291.05|14211.05|14286.38|14206.38|10
1725237360000|2024-09-02 00:36:00|14286.3|14206.3|14287.05|14207.05|14287.05|14207.05|14285.47|14205.47|10
1725237370000|2024-09-02 00:36:10|14287.21|14207.21|14288.98|14208.98|14289.07|14209.07|14287.21|14207.21|10
1725237380000|2024-09-02 00:36:20|14288.92|14208.92|14285.93|14205.93|14288.92|14208.92|14285.81|14205.81|10
1725237390000|2024-09-02 00:36:30|14285.9|14205.9|14285.25|14205.25|14286.06|14206.06|14284.28|14204.28|9
1725237400000|2024-09-02 00:36:40|14285.87|14205.87|14285.4|14205.4|14286.14|14206.14|14285.4|14205.4|9
1725237410000|2024-09-02 00:36:50|14285.02|14205.02|14286.13|14206.13|14286.21|14206.21|14285.02|14205.02|10
1725237420000|2024-09-02 00:37:00|14285.99|14205.99|14287.02|14207.02|14287.17|14207.17|14285.97|14205.97|9
1725237430000|2024-09-02 00:37:10|14287.27|14207.27|14286.01|14206.01|14287.71|14207.71|14285.98|14205.98|10
1725237440000|2024-09-02 00:37:20|14285.73|14205.73|14285.61|14205.61|14285.88|14205.88|14284.9|14204.9|10
1725237450000|2024-09-02 00:37:30|14286.17|14206.17|14286.26|14206.26|14286.69|14206.69|14286.14|14206.14|10
1725237460000|2024-09-02 00:37:40|14286.35|14206.35|14284.99|14204.99|14286.84|14206.84|14284.36|14204.36|10
1725237470000|2024-09-02 00:37:50|14284.98|14204.98|14287.78|14207.78|14287.78|14207.78|14284.98|14204.98|10
1725237480000|2024-09-02 00:38:00|14287.85|14207.85|14289.6|14209.6|14289.6|14209.6|14287.69|14207.69|10
1725237490000|2024-09-02 00:38:10|14289.61|14209.61|14292.75|14212.75|14292.75|14212.75|14289.61|14209.61|10
1725237500000|2024-09-02 00:38:20|14292.74|14212.74|14294.15|14214.15|14294.7|14214.7|14292.72|14212.72|10
1725237510000|2024-09-02 00:38:30|14294.13|14214.13|14297.1|14217.1|14297.51|14217.51|14294.13|14214.13|10
1725237520000|2024-09-02 00:38:40|14296.7|14216.7|14296.26|14216.26|14296.7|14216.7|14295.6|14215.6|10
1725237530000|2024-09-02 00:38:50|14296.43|14216.43|14297.88|14217.88|14297.88|14217.88|14296.43|14216.43|10
1725237540000|2024-09-02 00:39:00|14297.99|14217.99|14296.73|14216.73|14298.22|14218.22|14296.51|14216.51|10
1725237550000|2024-09-02 00:39:10|14296.69|14216.69|14295.31|14215.31|14296.69|14216.69|14295.3|14215.3|10
1725237560000|2024-09-02 00:39:20|14295.26|14215.26|14292.95|14212.95|14295.26|14215.26|14292.95|14212.95|9
1725237570000|2024-09-02 00:39:30|14292.42|14212.42|14290.45|14210.45|14292.42|14212.42|14290.35|14210.35|10
1725237580000|2024-09-02 00:39:40|14290.5|14210.5|14288.97|14208.97|14290.99|14210.99|14288.96|14208.96|9
1725237590000|2024-09-02 00:39:50|14288.83|14208.83|14286.33|14206.33|14288.83|14208.83|14286.33|14206.33|10
1725237600000|2024-09-02 00:40:00|14285.5|14205.5|14282.21|14202.21|14285.51|14205.51|14282.21|14202.21|10
1725237610000|2024-09-02 00:40:10|14281.74|14201.74|14276.65|14196.65|14282.98|14202.98|14276.65|14196.65|10
1725237620000|2024-09-02 00:40:20|14276.21|14196.21|14273.02|14193.02|14276.21|14196.21|14273.02|14193.02|8
1725237630000|2024-09-02 00:40:30|14273.03|14193.03|14275.25|14195.25|14275.28|14195.28|14273.03|14193.03|10
1725237640000|2024-09-02 00:40:40|14275.09|14195.09|14273.95|14193.95|14275.1|14195.1|14273.95|14193.95|10
1725237650000|2024-09-02 00:40:50|14273.63|14193.63|14271.49|14191.49|14273.87|14193.87|14271.49|14191.49|9
1725237660000|2024-09-02 00:41:00|14271.4|14191.4|14269.36|14189.36|14271.4|14191.4|14269.36|14189.36|9
1725237670000|2024-09-02 00:41:10|14268.95|14188.95|14266.53|14186.53|14268.95|14188.95|14266.53|14186.53|7
1725237680000|2024-09-02 00:41:20|14266.41|14186.41|14263.66|14183.66|14266.41|14186.41|14263.66|14183.66|9
1725237690000|2024-09-02 00:41:30|14263.81|14183.81|14260.65|14180.65|14263.81|14183.81|14260.65|14180.65|10
1725237700000|2024-09-02 00:41:40|14261.1|14181.1|14259.95|14179.95|14261.88|14181.88|14259.95|14179.95|10
1725237710000|2024-09-02 00:41:50|14259.86|14179.86|14259.3|14179.3|14259.9|14179.9|14258.9|14178.9|10
1725237720000|2024-09-02 00:42:00|14259.17|14179.17|14254.25|14174.25|14259.18|14179.18|14254.25|14174.25|10
1725237730000|2024-09-02 00:42:10|14254.21|14174.21|14252.49|14172.49|14254.21|14174.21|14251.94|14171.94|10
1725237740000|2024-09-02 00:42:20|14251.74|14171.74|14251.66|14171.66|14251.76|14171.76|14251.24|14171.24|10
1725237750000|2024-09-02 00:42:30|14251.02|14171.02|14250.79|14170.79|14251.02|14171.02|14250.49|14170.49|9
1725237760000|2024-09-02 00:42:40|14250.77|14170.77|14248.76|14168.76|14250.8|14170.8|14248.76|14168.76|8
1725237770000|2024-09-02 00:42:50|14248.7|14168.7|14248.68|14168.68|14248.88|14168.88|14248.27|14168.27|10
1725237780000|2024-09-02 00:43:00|14248.63|14168.63|14247.71|14167.71|14248.63|14168.63|14247.71|14167.71|8
1725237790000|2024-09-02 00:43:10|14247.72|14167.72|14243.94|14163.94|14247.72|14167.72|14243.94|14163.94|9
1725237800000|2024-09-02 00:43:20|14243.66|14163.66|14242.01|14162.01|14243.66|14163.66|14241.93|14161.93|10
1725237810000|2024-09-02 00:43:30|14241.99|14161.99|14236.12|14156.12|14241.99|14161.99|14236.12|14156.12|9
1725237820000|2024-09-02 00:43:40|14236.11|14156.11|14235.96|14155.96|14236.21|14156.21|14235.96|14155.96|10
1725237830000|2024-09-02 00:43:50|14236.07|14156.07|14235.39|14155.39|14236.45|14156.45|14235.38|14155.38|8
1725237840000|2024-09-02 00:44:00|14235.36|14155.36|14232.86|14152.86|14235.36|14155.36|14232.85|14152.85|10
1725237850000|2024-09-02 00:44:10|14233.06|14153.06|14232.35|14152.35|14233.06|14153.06|14231.33|14151.33|10
1725237860000|2024-09-02 00:44:20|14232.42|14152.42|14233.29|14153.29|14233.29|14153.29|14232.42|14152.42|10
1725237870000|2024-09-02 00:44:30|14233.14|14153.14|14232.35|14152.35|14233.14|14153.14|14232.01|14152.01|9
1725237880000|2024-09-02 00:44:40|14232.52|14152.52|14231.96|14151.96|14232.89|14152.89|14231.96|14151.96|10
1725237890000|2024-09-02 00:44:50|14231.59|14151.59|14230.56|14150.56|14231.61|14151.61|14230.56|14150.56|10
1725237900000|2024-09-02 00:45:00|14230.32|14150.32|14227.8|14147.8|14230.32|14150.32|14227.8|14147.8|10
1725237910000|2024-09-02 00:45:10|14226.65|14146.65|14224.4|14144.4|14226.65|14146.65|14224.28|14144.28|10
1725237920000|2024-09-02 00:45:20|14224.07|14144.07|14222.72|14142.72|14224.07|14144.07|14222.47|14142.47|10
1725237930000|2024-09-02 00:45:30|14221.55|14141.55|14218.46|14138.46|14221.55|14141.55|14218.46|14138.46|10
1725237940000|2024-09-02 00:45:40|14218.41|14138.41|14212.96|14132.96|14218.41|14138.41|14212.96|14132.96|10
1725237950000|2024-09-02 00:45:50|14213|14133|14211.4|14131.4|14213.53|14133.53|14211.4|14131.4|8
1725237960000|2024-09-02 00:46:00|14211.49|14131.49|14210.32|14130.32|14211.49|14131.49|14210.32|14130.32|10
1725237970000|2024-09-02 00:46:10|14209.95|14129.95|14210.18|14130.18|14210.18|14130.18|14208.89|14128.89|10
1725237980000|2024-09-02 00:46:20|14210.39|14130.39|14210.12|14130.12|14210.39|14130.39|14209.83|14129.83|10
1725237990000|2024-09-02 00:46:30|14210.31|14130.31|14211.36|14131.36|14211.36|14131.36|14210.31|14130.31|8
1725238000000|2024-09-02 00:46:40|14211.37|14131.37|14212.19|14132.19|14212.19|14132.19|14211.37|14131.37|10
1725238010000|2024-09-02 00:46:50|14212.2|14132.2|14212.88|14132.88|14212.88|14132.88|14211.8|14131.8|9
1725238020000|2024-09-02 00:47:00|14212.74|14132.74|14211.86|14131.86|14213.15|14133.15|14211.86|14131.86|9
1725238030000|2024-09-02 00:47:10|14212.09|14132.09|14211.16|14131.16|14212.27|14132.27|14211.16|14131.16|8
1725238040000|2024-09-02 00:47:20|14211.33|14131.33|14211.22|14131.22|14211.55|14131.55|14211.14|14131.14|9
1725238050000|2024-09-02 00:47:30|14213.13|14133.13|14216.34|14136.34|14216.34|14136.34|14213.03|14133.03|10
1725238060000|2024-09-02 00:47:40|14216.72|14136.72|14218.05|14138.05|14218.22|14138.22|14216.72|14136.72|9
1725238070000|2024-09-02 00:47:50|14218.64|14138.64|14219.84|14139.84|14219.84|14139.84|14218.61|14138.61|10
1725238080000|2024-09-02 00:48:00|14219.33|14139.33|14220.57|14140.57|14220.57|14140.57|14218.9|14138.9|9
1725238090000|2024-09-02 00:48:10|14220.41|14140.41|14218.74|14138.74|14220.41|14140.41|14218.11|14138.11|10
1725238100000|2024-09-02 00:48:20|14218.64|14138.64|14217.95|14137.95|14218.64|14138.64|14217.82|14137.82|8
1725238110000|2024-09-02 00:48:30|14218.21|14138.21|14214.77|14134.77|14218.26|14138.26|14214.77|14134.77|10
1725238120000|2024-09-02 00:48:40|14214.63|14134.63|14213.51|14133.51|14214.63|14134.63|14213.5|14133.5|9
1725238130000|2024-09-02 00:48:50|14213.55|14133.55|14214.86|14134.86|14215.16|14135.16|14213.55|14133.55|9
1725238140000|2024-09-02 00:49:00|14214.6|14134.6|14214.3|14134.3|14214.79|14134.79|14214.28|14134.28|9
1725238150000|2024-09-02 00:49:10|14214.31|14134.31|14214.49|14134.49|14214.56|14134.56|14214.09|14134.09|9
1725238160000|2024-09-02 00:49:20|14214.46|14134.46|14215.33|14135.33|14215.33|14135.33|14214.46|14134.46|10
1725238170000|2024-09-02 00:49:30|14215.45|14135.45|14215.49|14135.49|14215.51|14135.51|14215.43|14135.43|9
1725238180000|2024-09-02 00:49:40|14215.36|14135.36|14212.65|14132.65|14215.45|14135.45|14212.65|14132.65|8
1725238190000|2024-09-02 00:49:50|14212.72|14132.72|14210.4|14130.4|14212.92|14132.92|14210.4|14130.4|10
1725238200000|2024-09-02 00:50:00|14210.8|14130.8|14211.83|14131.83|14212.36|14132.36|14210.78|14130.78|10
1725238210000|2024-09-02 00:50:10|14211.75|14131.75|14211.14|14131.14|14211.77|14131.77|14210.48|14130.48|9
1725238220000|2024-09-02 00:50:20|14211.15|14131.15|14211.65|14131.65|14211.96|14131.96|14211.15|14131.15|10
1725238230000|2024-09-02 00:50:30|14211.7|14131.7|14210.52|14130.52|14211.82|14131.82|14210.52|14130.52|10
1725238240000|2024-09-02 00:50:40|14210.59|14130.59|14209.5|14129.5|14210.6|14130.6|14209.5|14129.5|10
1725238250000|2024-09-02 00:50:50|14209.29|14129.29|14209.47|14129.47|14209.47|14129.47|14209.27|14129.27|9
1725238260000|2024-09-02 00:51:00|14209.48|14129.48|14207.15|14127.15|14209.58|14129.58|14207.08|14127.08|9
1725238270000|2024-09-02 00:51:10|14207.13|14127.13|14205.27|14125.27|14207.13|14127.13|14205.01|14125.01|10
1725238280000|2024-09-02 00:51:20|14204.39|14124.39|14205.41|14125.41|14205.41|14125.41|14203.45|14123.45|10
1725238290000|2024-09-02 00:51:30|14205.46|14125.46|14203.69|14123.69|14205.49|14125.49|14203.69|14123.69|10
1725238300000|2024-09-02 00:51:40|14203.63|14123.63|14203.17|14123.17|14204.01|14124.01|14202.89|14122.89|8
1725238310000|2024-09-02 00:51:50|14203.15|14123.15|14202.64|14122.64|14203.57|14123.57|14202.47|14122.47|9
1725238320000|2024-09-02 00:52:00|14202.58|14122.58|14198.32|14118.32|14202.66|14122.66|14198.32|14118.32|9
1725238330000|2024-09-02 00:52:10|14198.75|14118.75|14191.52|14111.52|14199.37|14119.37|14191.52|14111.52|10
1725238340000|2024-09-02 00:52:20|14190.76|14110.76|14186.26|14106.26|14190.76|14110.76|14186.26|14106.26|10
1725238350000|2024-09-02 00:52:30|14185.64|14105.64|14182.55|14102.55|14185.65|14105.65|14182.55|14102.55|10
1725238360000|2024-09-02 00:52:40|14182.49|14102.49|14186.92|14106.92|14186.92|14106.92|14182.49|14102.49|10
1725238370000|2024-09-02 00:52:50|14186.67|14106.67|14189.22|14109.22|14189.31|14109.31|14186.67|14106.67|9
1725238380000|2024-09-02 00:53:00|14190.59|14110.59|14191.88|14111.88|14191.88|14111.88|14190.59|14110.59|10
1725238390000|2024-09-02 00:53:10|14191.96|14111.96|14190.56|14110.56|14192.06|14112.06|14190.56|14110.56|10
1725238400000|2024-09-02 00:53:20|14190.93|14110.93|14190.61|14110.61|14190.95|14110.95|14190.54|14110.54|9
1725238410000|2024-09-02 00:53:30|14190.55|14110.55|14193.78|14113.78|14193.78|14113.78|14190.55|14110.55|10
1725238420000|2024-09-02 00:53:40|14194.18|14114.18|14199.02|14119.02|14199.02|14119.02|14194.18|14114.18|10
1725238430000|2024-09-02 00:53:50|14198.27|14118.27|14201.57|14121.57|14201.57|14121.57|14198.27|14118.27|8
1725238440000|2024-09-02 00:54:00|14202.15|14122.15|14202.52|14122.52|14202.69|14122.69|14201.95|14121.95|9
1725238450000|2024-09-02 00:54:10|14202.42|14122.42|14205.01|14125.01|14205.01|14125.01|14202.39|14122.39|9
1725238460000|2024-09-02 00:54:20|14205.69|14125.69|14208.02|14128.02|14208.02|14128.02|14205.69|14125.69|10
1725238470000|2024-09-02 00:54:30|14208.23|14128.23|14210.56|14130.56|14210.56|14130.56|14208.23|14128.23|10
1725238480000|2024-09-02 00:54:40|14211.12|14131.12|14210.68|14130.68|14211.2|14131.2|14210.63|14130.63|10
1725238490000|2024-09-02 00:54:50|14210.8|14130.8|14217.14|14137.14|14217.14|14137.14|14210.8|14130.8|9
1725238500000|2024-09-02 00:55:00|14217.34|14137.34|14219.37|14139.37|14219.93|14139.93|14217.34|14137.34|10
1725238510000|2024-09-02 00:55:10|14219.09|14139.09|14225.43|14145.43|14225.43|14145.43|14219.09|14139.09|10
1725238520000|2024-09-02 00:55:20|14225.73|14145.73|14227.58|14147.58|14227.58|14147.58|14225.73|14145.73|9
1725238530000|2024-09-02 00:55:30|14228.48|14148.48|14226.81|14146.81|14228.48|14148.48|14226.81|14146.81|9
1725238540000|2024-09-02 00:55:40|14226.43|14146.43|14225.41|14145.41|14226.43|14146.43|14225.23|14145.23|10
1725238550000|2024-09-02 00:55:50|14225.39|14145.39|14225.45|14145.45|14225.56|14145.56|14225.34|14145.34|9
1725238560000|2024-09-02 00:56:00|14225.49|14145.49|14221.45|14141.45|14225.49|14145.49|14221.19|14141.19|10
1725238570000|2024-09-02 00:56:10|14221.36|14141.36|14219.68|14139.68|14221.36|14141.36|14219.41|14139.41|10
1725238580000|2024-09-02 00:56:20|14219.73|14139.73|14220.02|14140.02|14220.02|14140.02|14218.97|14138.97|10
1725238590000|2024-09-02 00:56:30|14219.66|14139.66|14219.79|14139.79|14219.92|14139.92|14219.66|14139.66|10
1725238600000|2024-09-02 00:56:40|14219.82|14139.82|14220.98|14140.98|14220.98|14140.98|14219.82|14139.82|9
1725238610000|2024-09-02 00:56:50|14221.75|14141.75|14223.82|14143.82|14223.82|14143.82|14221.75|14141.75|9
1725238620000|2024-09-02 00:57:00|14223.9|14143.9|14229.72|14149.72|14229.72|14149.72|14223.9|14143.9|9
1725238630000|2024-09-02 00:57:10|14229.6|14149.6|14232.48|14152.48|14233.28|14153.28|14228.8|14148.8|10
1725238640000|2024-09-02 00:57:20|14232.24|14152.24|14232.9|14152.9|14233.03|14153.03|14232.24|14152.24|9
1725238650000|2024-09-02 00:57:30|14232.89|14152.89|14234.6|14154.6|14234.6|14154.6|14232.89|14152.89|10
1725238660000|2024-09-02 00:57:40|14234.65|14154.65|14235.66|14155.66|14235.86|14155.86|14234.65|14154.65|9
1725238670000|2024-09-02 00:57:50|14235.27|14155.27|14241.02|14161.02|14241.02|14161.02|14235.27|14155.27|9
1725238680000|2024-09-02 00:58:00|14241.22|14161.22|14240.97|14160.97|14242.1|14162.1|14240.79|14160.79|10
1725238690000|2024-09-02 00:58:10|14240.88|14160.88|14239.2|14159.2|14240.88|14160.88|14239.2|14159.2|10
1725238700000|2024-09-02 00:58:20|14239.68|14159.68|14238.43|14158.43|14239.68|14159.68|14238.2|14158.2|9
1725238710000|2024-09-02 00:58:30|14238.49|14158.49|14238.8|14158.8|14238.89|14158.89|14238.42|14158.42|9
1725238720000|2024-09-02 00:58:40|14238.81|14158.81|14239.78|14159.78|14240.14|14160.14|14238.81|14158.81|10
1725238730000|2024-09-02 00:58:50|14239.86|14159.86|14241.42|14161.42|14241.42|14161.42|14239.86|14159.86|8
1725238740000|2024-09-02 00:59:00|14241.48|14161.48|14243.09|14163.09|14243.09|14163.09|14241.2|14161.2|10
1725238750000|2024-09-02 00:59:10|14243.1|14163.1|14244.2|14164.2|14244.2|14164.2|14243.1|14163.1|9
1725238760000|2024-09-02 00:59:20|14244.21|14164.21|14247.9|14167.9|14248.05|14168.05|14244.21|14164.21|8
1725238770000|2024-09-02 00:59:30|14247.73|14167.73|14249.49|14169.49|14249.49|14169.49|14247.65|14167.65|10
1725238780000|2024-09-02 00:59:40|14249.58|14169.58|14248.47|14168.47|14249.83|14169.83|14248.47|14168.47|10
1725238790000|2024-09-02 00:59:50|14248.46|14168.46|14249.03|14169.03|14249.03|14169.03|14248.26|14168.26|10
1725238800000|2024-09-02 01:00:00|14249.02|14169.02|14247.55|14167.55|14249.31|14169.31|14246.94|14166.94|10
1725238810000|2024-09-02 01:00:10|14247.66|14167.66|14250.11|14170.11|14250.11|14170.11|14247.43|14167.43|10
1725238820000|2024-09-02 01:00:20|14250.47|14170.47|14251.24|14171.24|14251.24|14171.24|14250.47|14170.47|10
1725238830000|2024-09-02 01:00:30|14251.4|14171.4|14251.25|14171.25|14251.42|14171.42|14250.75|14170.75|10
1725238840000|2024-09-02 01:00:40|14251.42|14171.42|14252.38|14172.38|14252.38|14172.38|14251.09|14171.09|10
1725238850000|2024-09-02 01:00:50|14256.27|14176.27|14257.99|14177.99|14258.72|14178.72|14256.27|14176.27|10
1725238860000|2024-09-02 01:01:00|14258.03|14178.03|14254.47|14174.47|14258.03|14178.03|14254.47|14174.47|8
1725238870000|2024-09-02 01:01:10|14254.63|14174.63|14256.37|14176.37|14256.39|14176.39|14254.59|14174.59|10
1725238880000|2024-09-02 01:01:20|14257.38|14177.38|14258.17|14178.17|14258.17|14178.17|14257.38|14177.38|10
1725238890000|2024-09-02 01:01:30|14257.9|14177.9|14256.78|14176.78|14257.9|14177.9|14256.64|14176.64|9
1725238900000|2024-09-02 01:01:40|14256.77|14176.77|14255.73|14175.73|14256.77|14176.77|14255.66|14175.66|7
1725238910000|2024-09-02 01:01:50|14255.52|14175.52|14254.53|14174.53|14255.52|14175.52|14254.43|14174.43|10
1725238920000|2024-09-02 01:02:00|14254.54|14174.54|14254.92|14174.92|14254.92|14174.92|14253.36|14173.36|8
1725238930000|2024-09-02 01:02:10|14254.79|14174.79|14253.15|14173.15|14254.79|14174.79|14253.15|14173.15|10
1725238940000|2024-09-02 01:02:20|14252.98|14172.98|14253.11|14173.11|14253.86|14173.86|14252.36|14172.36|10
1725238950000|2024-09-02 01:02:30|14252.92|14172.92|14250.15|14170.15|14252.92|14172.92|14250.12|14170.12|10
1725238960000|2024-09-02 01:02:40|14250.3|14170.3|14248.56|14168.56|14250.3|14170.3|14248.32|14168.32|10
1725238970000|2024-09-02 01:02:50|14248.83|14168.83|14247.01|14167.01|14248.83|14168.83|14246.92|14166.92|9
1725238980000|2024-09-02 01:03:00|14244.95|14164.95|14239.22|14159.22|14244.95|14164.95|14238.99|14158.99|10
1725238990000|2024-09-02 01:03:10|14239.49|14159.49|14239.91|14159.91|14240.03|14160.03|14238.75|14158.75|10
1725239000000|2024-09-02 01:03:20|14239.85|14159.85|14235.37|14155.37|14239.85|14159.85|14235.37|14155.37|9
1725239010000|2024-09-02 01:03:30|14234.58|14154.58|14234.57|14154.57|14234.63|14154.63|14234.39|14154.39|10
1725239020000|2024-09-02 01:03:40|14233.96|14153.96|14230.85|14150.85|14233.96|14153.96|14230.85|14150.85|10
1725239030000|2024-09-02 01:03:50|14230.63|14150.63|14229.59|14149.59|14230.63|14150.63|14228.76|14148.76|10
1725239040000|2024-09-02 01:04:00|14230.82|14150.82|14230.9|14150.9|14232.11|14152.11|14230.82|14150.82|9
1725239050000|2024-09-02 01:04:10|14230.67|14150.67|14234.49|14154.49|14234.49|14154.49|14230.67|14150.67|10
1725239060000|2024-09-02 01:04:20|14234.67|14154.67|14241.47|14161.47|14241.47|14161.47|14234.67|14154.67|10
1725239070000|2024-09-02 01:04:30|14241.54|14161.54|14241.74|14161.74|14241.99|14161.99|14241.52|14161.52|10
1725239080000|2024-09-02 01:04:40|14241.75|14161.75|14241.99|14161.99|14242.06|14162.06|14241.75|14161.75|8
1725239090000|2024-09-02 01:04:50|14241.9|14161.9|14245.99|14165.99|14245.99|14165.99|14241.9|14161.9|9
1725239100000|2024-09-02 01:05:00|14245.76|14165.76|14245.62|14165.62|14247.03|14167.03|14245.62|14165.62|10
1725239110000|2024-09-02 01:05:10|14245.33|14165.33|14244.2|14164.2|14245.33|14165.33|14243.17|14163.17|10
1725239120000|2024-09-02 01:05:20|14244.23|14164.23|14241.82|14161.82|14246.24|14166.24|14241.81|14161.81|10
1725239130000|2024-09-02 01:05:30|14241.83|14161.83|14243.52|14163.52|14243.52|14163.52|14241.46|14161.46|10
1725239140000|2024-09-02 01:05:40|14243.35|14163.35|14243.46|14163.46|14244.1|14164.1|14243.35|14163.35|9
1725239150000|2024-09-02 01:05:50|14243.47|14163.47|14243.66|14163.66|14243.69|14163.69|14243.21|14163.21|10
1725239160000|2024-09-02 01:06:00|14243.62|14163.62|14237.79|14157.79|14243.62|14163.62|14237.79|14157.79|10
1725239170000|2024-09-02 01:06:10|14236.43|14156.43|14235.85|14155.85|14236.43|14156.43|14233.75|14153.75|10
1725239180000|2024-09-02 01:06:20|14235.46|14155.46|14233.81|14153.81|14236.19|14156.19|14233.81|14153.81|10
1725239190000|2024-09-02 01:06:30|14234.16|14154.16|14234.25|14154.25|14234.34|14154.34|14233.74|14153.74|10
1725239200000|2024-09-02 01:06:40|14234.2|14154.2|14231.05|14151.05|14234.2|14154.2|14231.05|14151.05|10
1725239210000|2024-09-02 01:06:50|14231.5|14151.5|14233.21|14153.21|14233.21|14153.21|14231.5|14151.5|10
1725239220000|2024-09-02 01:07:00|14232.96|14152.96|14230.06|14150.06|14232.96|14152.96|14230.06|14150.06|10
1725239230000|2024-09-02 01:07:10|14229.95|14149.95|14232.18|14152.18|14232.18|14152.18|14229.58|14149.58|10
1725239240000|2024-09-02 01:07:20|14232.4|14152.4|14230.9|14150.9|14232.4|14152.4|14230.9|14150.9|10
1725239250000|2024-09-02 01:07:30|14230.92|14150.92|14232.68|14152.68|14232.68|14152.68|14230.92|14150.92|8
1725239260000|2024-09-02 01:07:40|14233.33|14153.33|14236.36|14156.36|14236.36|14156.36|14233.33|14153.33|10
1725239270000|2024-09-02 01:07:50|14236.49|14156.49|14237.77|14157.77|14237.77|14157.77|14236.49|14156.49|10
1725239280000|2024-09-02 01:08:00|14237.44|14157.44|14239.85|14159.85|14239.89|14159.89|14237.42|14157.42|10
1725239290000|2024-09-02 01:08:10|14240.67|14160.67|14242.22|14162.22|14242.22|14162.22|14240.67|14160.67|10
1725239300000|2024-09-02 01:08:20|14242.21|14162.21|14243.94|14163.94|14244.1|14164.1|14242.03|14162.03|10
1725239310000|2024-09-02 01:08:30|14245.62|14165.62|14246.35|14166.35|14246.48|14166.48|14245.21|14165.21|10
1725239320000|2024-09-02 01:08:40|14246.53|14166.53|14245.68|14165.68|14247.15|14167.15|14245.68|14165.68|10
1725239330000|2024-09-02 01:08:50|14245.05|14165.05|14246.88|14166.88|14246.88|14166.88|14244.76|14164.76|10
1725239340000|2024-09-02 01:09:00|14247|14167|14249.54|14169.54|14249.54|14169.54|14246.87|14166.87|10
1725239350000|2024-09-02 01:09:10|14250.37|14170.37|14251.09|14171.09|14251.34|14171.34|14250.37|14170.37|10
1725239360000|2024-09-02 01:09:20|14250.63|14170.63|14248.95|14168.95|14250.63|14170.63|14248.87|14168.87|10
1725239370000|2024-09-02 01:09:30|14249.08|14169.08|14247.61|14167.61|14249.08|14169.08|14247.18|14167.18|10
1725239380000|2024-09-02 01:09:40|14247.76|14167.76|14246.79|14166.79|14247.99|14167.99|14246.79|14166.79|9
1725239390000|2024-09-02 01:09:50|14246.66|14166.66|14246.98|14166.98|14247.08|14167.08|14246.36|14166.36|10
1725239400000|2024-09-02 01:10:00|14246.9|14166.9|14247.49|14167.49|14247.49|14167.49|14246.13|14166.13|10
1725239410000|2024-09-02 01:10:10|14248.12|14168.12|14248.98|14168.98|14248.98|14168.98|14248.12|14168.12|10
1725239420000|2024-09-02 01:10:20|14249.01|14169.01|14252.71|14172.71|14252.71|14172.71|14249.01|14169.01|10
1725239430000|2024-09-02 01:10:30|14252.49|14172.49|14252.11|14172.11|14252.49|14172.49|14251.85|14171.85|9
1725239440000|2024-09-02 01:10:40|14252.36|14172.36|14253.43|14173.43|14253.74|14173.74|14251.84|14171.84|10
1725239450000|2024-09-02 01:10:50|14253.84|14173.84|14254.09|14174.09|14254.18|14174.18|14253.65|14173.65|9
1725239460000|2024-09-02 01:11:00|14254|14174|14254.46|14174.46|14254.46|14174.46|14254|14174|10
1725239470000|2024-09-02 01:11:10|14254.68|14174.68|14255.98|14175.98|14257.37|14177.37|14254.07|14174.07|9
1725239480000|2024-09-02 01:11:20|14256.41|14176.41|14255.06|14175.06|14256.62|14176.62|14254.91|14174.91|10
1725239490000|2024-09-02 01:11:30|14255.07|14175.07|14260.35|14180.35|14260.35|14180.35|14255.07|14175.07|10
1725239500000|2024-09-02 01:11:40|14260.09|14180.09|14260.82|14180.82|14260.82|14180.82|14260.09|14180.09|10
1725239510000|2024-09-02 01:11:50|14262.15|14182.15|14266.82|14186.82|14266.82|14186.82|14262.15|14182.15|10
1725239520000|2024-09-02 01:12:00|14267.33|14187.33|14269.61|14189.61|14269.61|14189.61|14267.33|14187.33|10
1725239530000|2024-09-02 01:12:10|14270.84|14190.84|14275.45|14195.45|14275.85|14195.85|14270.84|14190.84|10
1725239540000|2024-09-02 01:12:20|14275.44|14195.44|14275.55|14195.55|14276|14196|14275.2|14195.2|9
1725239550000|2024-09-02 01:12:30|14275.62|14195.62|14276.43|14196.43|14276.43|14196.43|14275.58|14195.58|9
1725239560000|2024-09-02 01:12:40|14276.25|14196.25|14277.76|14197.76|14277.76|14197.76|14276.23|14196.23|9
1725239570000|2024-09-02 01:12:50|14277.78|14197.78|14279.68|14199.68|14279.68|14199.68|14277.78|14197.78|10
1725239580000|2024-09-02 01:13:00|14279.71|14199.71|14279.97|14199.97|14279.97|14199.97|14278.94|14198.94|9
1725239590000|2024-09-02 01:13:10|14279.96|14199.96|14282.09|14202.09|14282.73|14202.73|14279.96|14199.96|9
1725239600000|2024-09-02 01:13:20|14282.17|14202.17|14280.48|14200.48|14282.29|14202.29|14280.48|14200.48|10
1725239610000|2024-09-02 01:13:30|14280.34|14200.34|14277.55|14197.55|14280.64|14200.64|14277.39|14197.39|10
1725239620000|2024-09-02 01:13:40|14278.52|14198.52|14278.13|14198.13|14278.8|14198.8|14278.13|14198.13|10
1725239630000|2024-09-02 01:13:50|14279.18|14199.18|14280.17|14200.17|14280.18|14200.18|14279.18|14199.18|10
1725239640000|2024-09-02 01:14:00|14280.37|14200.37|14280.3|14200.3|14280.37|14200.37|14279.63|14199.63|10
1725239650000|2024-09-02 01:14:10|14280.54|14200.54|14282.23|14202.23|14282.97|14202.97|14280.54|14200.54|10
1725239660000|2024-09-02 01:14:20|14282.03|14202.03|14280.7|14200.7|14282.03|14202.03|14280.7|14200.7|9
1725239670000|2024-09-02 01:14:30|14280.59|14200.59|14277.77|14197.77|14280.64|14200.64|14277.51|14197.51|10
1725239680000|2024-09-02 01:14:40|14278.35|14198.35|14278.24|14198.24|14278.47|14198.47|14278.1|14198.1|9
1725239690000|2024-09-02 01:14:50|14278.09|14198.09|14278.11|14198.11|14278.26|14198.26|14277.87|14197.87|10
1725239700000|2024-09-02 01:15:00|14277.7|14197.7|14278.23|14198.23|14278.23|14198.23|14277.22|14197.22|10
1725239710000|2024-09-02 01:15:10|14278.29|14198.29|14276.57|14196.57|14278.29|14198.29|14276.57|14196.57|9
1725239720000|2024-09-02 01:15:20|14276.36|14196.36|14276.57|14196.57|14276.57|14196.57|14276.29|14196.29|10
1725239730000|2024-09-02 01:15:30|14276.74|14196.74|14278.6|14198.6|14278.6|14198.6|14276.74|14196.74|10
1725239740000|2024-09-02 01:15:40|14276.14|14196.14|14277.22|14197.22|14277.22|14197.22|14276.14|14196.14|7
1725239750000|2024-09-02 01:15:50|14277.52|14197.52|14281.63|14201.63|14281.63|14201.63|14277.41|14197.41|10
1725239760000|2024-09-02 01:16:00|14281.74|14201.74|14280.44|14200.44|14281.74|14201.74|14280.44|14200.44|10
1725239770000|2024-09-02 01:16:10|14280.42|14200.42|14280.13|14200.13|14280.42|14200.42|14279.67|14199.67|9
1725239780000|2024-09-02 01:16:20|14280.15|14200.15|14280.82|14200.82|14280.82|14200.82|14280|14200|8
1725239790000|2024-09-02 01:16:30|14280.46|14200.46|14280.43|14200.43|14280.6|14200.6|14280.3|14200.3|9
1725239800000|2024-09-02 01:16:40|14280.6|14200.6|14281.08|14201.08|14281.11|14201.11|14280.6|14200.6|10
1725239810000|2024-09-02 01:16:50|14281|14201|14280.77|14200.77|14281.4|14201.4|14280.76|14200.76|9
1725239820000|2024-09-02 01:17:00|14280.74|14200.74|14278.44|14198.44|14280.74|14200.74|14278.24|14198.24|10
1725239830000|2024-09-02 01:17:10|14278.56|14198.56|14279.17|14199.17|14279.35|14199.35|14278.56|14198.56|10
1725239840000|2024-09-02 01:17:20|14279.04|14199.04|14279.74|14199.74|14279.8|14199.8|14279.04|14199.04|9
1725239850000|2024-09-02 01:17:30|14279.78|14199.78|14280.27|14200.27|14280.34|14200.34|14279.72|14199.72|9
1725239860000|2024-09-02 01:17:40|14280.26|14200.26|14282.26|14202.26|14282.26|14202.26|14279.82|14199.82|10
1725239870000|2024-09-02 01:17:50|14282.7|14202.7|14284.63|14204.63|14284.63|14204.63|14282.7|14202.7|10
1725239880000|2024-09-02 01:18:00|14284.77|14204.77|14284.57|14204.57|14285.09|14205.09|14284.34|14204.34|8
1725239890000|2024-09-02 01:18:10|14287.05|14207.05|14290.26|14210.26|14290.26|14210.26|14287.05|14207.05|10
1725239900000|2024-09-02 01:18:20|14290.35|14210.35|14289.4|14209.4|14290.35|14210.35|14289.4|14209.4|10
1725239910000|2024-09-02 01:18:30|14289.41|14209.41|14287.48|14207.48|14289.42|14209.42|14287.48|14207.48|10
1725239920000|2024-09-02 01:18:40|14287.2|14207.2|14286.73|14206.73|14287.2|14207.2|14286.73|14206.73|9
1725239930000|2024-09-02 01:18:50|14286.74|14206.74|14287.58|14207.58|14287.59|14207.59|14286.74|14206.74|10
1725239940000|2024-09-02 01:19:00|14287.5|14207.5|14288.86|14208.86|14288.86|14208.86|14287.49|14207.49|10
1725239950000|2024-09-02 01:19:10|14288.92|14208.92|14287.52|14207.52|14289.31|14209.31|14287.52|14207.52|10
1725239960000|2024-09-02 01:19:20|14287.36|14207.36|14287.47|14207.47|14287.55|14207.55|14286.51|14206.51|10
1725239970000|2024-09-02 01:19:30|14287.48|14207.48|14287.37|14207.37|14287.5|14207.5|14287.26|14207.26|9
1725239980000|2024-09-02 01:19:40|14286.77|14206.77|14286.09|14206.09|14287.06|14207.06|14286.09|14206.09|9
1725239990000|2024-09-02 01:19:50|14285.92|14205.92|14287.03|14207.03|14287.03|14207.03|14285.83|14205.83|10
1725240000000|2024-09-02 01:20:00|14286.64|14206.64|14286|14206|14286.99|14206.99|14286|14206|10
1725240010000|2024-09-02 01:20:10|14286.29|14206.29|14286.06|14206.06|14286.3|14206.3|14285.95|14205.95|10
1725240020000|2024-09-02 01:20:20|14286.3|14206.3|14284.87|14204.87|14286.57|14206.57|14284.87|14204.87|9
1725240030000|2024-09-02 01:20:30|14283.86|14203.86|14283.79|14203.79|14283.86|14203.86|14283.1|14203.1|10
1725240040000|2024-09-02 01:20:40|14283.82|14203.82|14285.83|14205.83|14285.83|14205.83|14283.82|14203.82|9
1725240050000|2024-09-02 01:20:50|14285.84|14205.84|14285.96|14205.96|14285.96|14205.96|14285.08|14205.08|9
1725240060000|2024-09-02 01:21:00|14285.97|14205.97|14287.5|14207.5|14287.5|14207.5|14285.85|14205.85|10
1725240070000|2024-09-02 01:21:10|14287|14207|14286.99|14206.99|14287.4|14207.4|14286.81|14206.81|10
1725240080000|2024-09-02 01:21:20|14286.77|14206.77|14286.5|14206.5|14286.81|14206.81|14286.2|14206.2|10
1725240090000|2024-09-02 01:21:30|14286.59|14206.59|14286.06|14206.06|14286.59|14206.59|14285.93|14205.93|7
1725240100000|2024-09-02 01:21:40|14285.99|14205.99|14287.31|14207.31|14287.36|14207.36|14285.99|14205.99|9
1725240110000|2024-09-02 01:21:50|14287.28|14207.28|14288.2|14208.2|14288.2|14208.2|14287.28|14207.28|9
1725240120000|2024-09-02 01:22:00|14289.76|14209.76|14294.39|14214.39|14294.39|14214.39|14289.76|14209.76|10
1725240130000|2024-09-02 01:22:10|14295.54|14215.54|14295.63|14215.63|14296.2|14216.2|14295.29|14215.29|10
1725240140000|2024-09-02 01:22:20|14295.65|14215.65|14294.04|14214.04|14295.65|14215.65|14294.04|14214.04|10
1725240150000|2024-09-02 01:22:30|14294.03|14214.03|14293.62|14213.62|14294.19|14214.19|14293.26|14213.26|10
1725240160000|2024-09-02 01:22:40|14293.39|14213.39|14292.37|14212.37|14293.52|14213.52|14291.76|14211.76|10
1725240170000|2024-09-02 01:22:50|14292.3|14212.3|14293.16|14213.16|14293.17|14213.17|14292.3|14212.3|8
1725240180000|2024-09-02 01:23:00|14293.25|14213.25|14291.87|14211.87|14293.89|14213.89|14291.87|14211.87|10
1725240190000|2024-09-02 01:23:10|14291.83|14211.83|14290.77|14210.77|14291.83|14211.83|14290.77|14210.77|10
1725240200000|2024-09-02 01:23:20|14291.06|14211.06|14286.82|14206.82|14291.06|14211.06|14286.82|14206.82|9
1725240210000|2024-09-02 01:23:30|14286.86|14206.86|14285.11|14205.11|14286.86|14206.86|14285.11|14205.11|9
1725240220000|2024-09-02 01:23:40|14284.94|14204.94|14280.24|14200.24|14284.94|14204.94|14280.06|14200.06|10
1725240230000|2024-09-02 01:23:50|14280.34|14200.34|14279.57|14199.57|14281.38|14201.38|14279.57|14199.57|7
1725240240000|2024-09-02 01:24:00|14278.27|14198.27|14270.51|14190.51|14278.27|14198.27|14270.51|14190.51|10
1725240250000|2024-09-02 01:24:10|14268.57|14188.57|14259.5|14179.5|14268.57|14188.57|14259.5|14179.5|10
1725240260000|2024-09-02 01:24:20|14259.31|14179.31|14258.63|14178.63|14259.31|14179.31|14257.9|14177.9|10
1725240270000|2024-09-02 01:24:30|14255.85|14175.85|14251.25|14171.25|14255.85|14175.85|14250.97|14170.97|10
1725240280000|2024-09-02 01:24:40|14251.22|14171.22|14252.97|14172.97|14253.13|14173.13|14251.06|14171.06|10
1725240290000|2024-09-02 01:24:50|14252.86|14172.86|14255.78|14175.78|14255.78|14175.78|14252.84|14172.84|10
1725240300000|2024-09-02 01:25:00|14256.36|14176.36|14257.76|14177.76|14257.76|14177.76|14256.36|14176.36|10
1725240310000|2024-09-02 01:25:10|14258|14178|14257.01|14177.01|14258|14178|14257.01|14177.01|10
1725240320000|2024-09-02 01:25:20|14257.22|14177.22|14257.26|14177.26|14257.53|14177.53|14257.12|14177.12|10
1725240330000|2024-09-02 01:25:30|14257.44|14177.44|14255.19|14175.19|14257.44|14177.44|14254.94|14174.94|8
1725240340000|2024-09-02 01:25:40|14255.12|14175.12|14255.07|14175.07|14255.61|14175.61|14255.07|14175.07|9
1725240350000|2024-09-02 01:25:50|14255.38|14175.38|14255.04|14175.04|14255.38|14175.38|14254.97|14174.97|8
1725240360000|2024-09-02 01:26:00|14255.15|14175.15|14256.65|14176.65|14256.65|14176.65|14255.15|14175.15|10
1725240370000|2024-09-02 01:26:10|14256.64|14176.64|14251.3|14171.3|14256.94|14176.94|14251.3|14171.3|10
1725240380000|2024-09-02 01:26:20|14251.16|14171.16|14250.27|14170.27|14251.16|14171.16|14249.36|14169.36|10
1725240390000|2024-09-02 01:26:30|14249.49|14169.49|14248.86|14168.86|14249.7|14169.7|14248.78|14168.78|10
1725240400000|2024-09-02 01:26:40|14248.89|14168.89|14249.08|14169.08|14249.28|14169.28|14248.89|14168.89|8
1725240410000|2024-09-02 01:26:50|14249.4|14169.4|14247.86|14167.86|14250.57|14170.57|14247.86|14167.86|9
1725240420000|2024-09-02 01:27:00|14247.81|14167.81|14246.98|14166.98|14247.81|14167.81|14246.98|14166.98|10
1725240430000|2024-09-02 01:27:10|14246.57|14166.57|14248.59|14168.59|14248.59|14168.59|14246.35|14166.35|10
1725240440000|2024-09-02 01:27:20|14248.77|14168.77|14248.47|14168.47|14248.77|14168.77|14247.71|14167.71|10
1725240450000|2024-09-02 01:27:30|14248.81|14168.81|14249.21|14169.21|14249.31|14169.31|14248.81|14168.81|9
1725240460000|2024-09-02 01:27:40|14249.57|14169.57|14250.19|14170.19|14250.19|14170.19|14249.42|14169.42|10
1725240470000|2024-09-02 01:27:50|14250.46|14170.46|14250.5|14170.5|14250.6|14170.6|14250.35|14170.35|8
1725240480000|2024-09-02 01:28:00|14250.51|14170.51|14251.23|14171.23|14251.23|14171.23|14250.45|14170.45|7
1725240490000|2024-09-02 01:28:10|14251.25|14171.25|14251.13|14171.13|14251.81|14171.81|14251.13|14171.13|10
1725240500000|2024-09-02 01:28:20|14250.7|14170.7|14249.88|14169.88|14250.77|14170.77|14249.88|14169.88|6
1725240510000|2024-09-02 01:28:30|14249.89|14169.89|14251.25|14171.25|14251.4|14171.4|14249.89|14169.89|8
1725240520000|2024-09-02 01:28:40|14251.97|14171.97|14254.2|14174.2|14254.2|14174.2|14251.97|14171.97|9
1725240530000|2024-09-02 01:28:50|14253.9|14173.9|14252.3|14172.3|14253.9|14173.9|14252.22|14172.22|9
1725240540000|2024-09-02 01:29:00|14253.22|14173.22|14255.56|14175.56|14255.56|14175.56|14253.22|14173.22|9
1725240550000|2024-09-02 01:29:10|14255.52|14175.52|14255.67|14175.67|14255.81|14175.81|14255.43|14175.43|9
1725240560000|2024-09-02 01:29:20|14255.68|14175.68|14256.06|14176.06|14256.13|14176.13|14255.68|14175.68|9
1725240570000|2024-09-02 01:29:30|14255.94|14175.94|14255.06|14175.06|14256.19|14176.19|14255.06|14175.06|8
1725240580000|2024-09-02 01:29:40|14255.1|14175.1|14253.84|14173.84|14255.1|14175.1|14253.84|14173.84|9
1725240590000|2024-09-02 01:29:50|14253.74|14173.74|14253.43|14173.43|14253.74|14173.74|14253.17|14173.17|8
1725240600000|2024-09-02 01:30:00|14253.44|14173.44|14254.59|14174.59|14254.59|14174.59|14253.19|14173.19|10
1725240610000|2024-09-02 01:30:10|14254.61|14174.61|14256.08|14176.08|14256.08|14176.08|14254.61|14174.61|9
1725240620000|2024-09-02 01:30:20|14256.13|14176.13|14257.81|14177.81|14257.81|14177.81|14256.13|14176.13|10
1725240630000|2024-09-02 01:30:30|14258.08|14178.08|14258.98|14178.98|14258.98|14178.98|14258.08|14178.08|10
1725240640000|2024-09-02 01:30:40|14259.16|14179.16|14261.31|14181.31|14261.31|14181.31|14259.16|14179.16|10
1725240650000|2024-09-02 01:30:50|14261.35|14181.35|14262.42|14182.42|14262.42|14182.42|14261.35|14181.35|10
1725240660000|2024-09-02 01:31:00|14262.43|14182.43|14265.89|14185.89|14266.27|14186.27|14262.43|14182.43|10
1725240670000|2024-09-02 01:31:10|14265.84|14185.84|14268.11|14188.11|14268.11|14188.11|14265.82|14185.82|8
1725240680000|2024-09-02 01:31:20|14268.39|14188.39|14270.88|14190.88|14271.12|14191.12|14268.39|14188.39|10
1725240690000|2024-09-02 01:31:30|14270.61|14190.61|14271.86|14191.86|14272.73|14192.73|14270.61|14190.61|9
1725240700000|2024-09-02 01:31:40|14271.82|14191.82|14272.81|14192.81|14272.82|14192.82|14271.76|14191.76|10
1725240710000|2024-09-02 01:31:50|14272.87|14192.87|14274.04|14194.04|14274.26|14194.26|14272.87|14192.87|10
1725240720000|2024-09-02 01:32:00|14274.07|14194.07|14274.98|14194.98|14275|14195|14273.99|14193.99|10
1725240730000|2024-09-02 01:32:10|14279.86|14199.86|14282.78|14202.78|14282.78|14202.78|14279.86|14199.86|10
1725240740000|2024-09-02 01:32:20|14283.09|14203.09|14285.28|14205.28|14285.28|14205.28|14283.09|14203.09|10
1725240750000|2024-09-02 01:32:30|14285.39|14205.39|14285.13|14205.13|14285.49|14205.49|14285.04|14205.04|8
1725240760000|2024-09-02 01:32:40|14285.05|14205.05|14285.51|14205.51|14285.54|14205.54|14284.77|14204.77|10
1725240770000|2024-09-02 01:32:50|14285.61|14205.61|14287.66|14207.66|14287.66|14207.66|14285.61|14205.61|10
1725240780000|2024-09-02 01:33:00|14287.77|14207.77|14288.67|14208.67|14288.91|14208.91|14287.54|14207.54|10
1725240790000|2024-09-02 01:33:10|14288.4|14208.4|14288.16|14208.16|14289.28|14209.28|14288.16|14208.16|10
1725240800000|2024-09-02 01:33:20|14287.89|14207.89|14285.92|14205.92|14287.89|14207.89|14285.92|14205.92|9
1725240810000|2024-09-02 01:33:30|14285.98|14205.98|14285.53|14205.53|14285.99|14205.99|14285.4|14205.4|8
1725240820000|2024-09-02 01:33:40|14285.54|14205.54|14286.83|14206.83|14286.83|14206.83|14285.54|14205.54|10
1725240830000|2024-09-02 01:33:50|14286.84|14206.84|14286.39|14206.39|14287.02|14207.02|14286.39|14206.39|9
1725240840000|2024-09-02 01:34:00|14286.32|14206.32|14286.83|14206.83|14286.83|14206.83|14285.98|14205.98|9
1725240850000|2024-09-02 01:34:10|14286.8|14206.8|14286.06|14206.06|14286.8|14206.8|14285.97|14205.97|8
1725240860000|2024-09-02 01:34:20|14285.84|14205.84|14286.14|14206.14|14286.2|14206.2|14285.8|14205.8|8
1725240870000|2024-09-02 01:34:30|14286.15|14206.15|14287.83|14207.83|14287.83|14207.83|14286.15|14206.15|10
1725240880000|2024-09-02 01:34:40|14287.85|14207.85|14285.3|14205.3|14287.85|14207.85|14285.3|14205.3|10
1725240890000|2024-09-02 01:34:50|14285.34|14205.34|14284.2|14204.2|14285.41|14205.41|14284.13|14204.13|10
1725240900000|2024-09-02 01:35:00|14284.19|14204.19|14282.92|14202.92|14284.19|14204.19|14282.92|14202.92|9
1725240910000|2024-09-02 01:35:10|14282.02|14202.02|14278.23|14198.23|14282.02|14202.02|14278.23|14198.23|10
1725240920000|2024-09-02 01:35:20|14278.2|14198.2|14276.87|14196.87|14278.2|14198.2|14275.55|14195.55|9
1725240930000|2024-09-02 01:35:30|14276.91|14196.91|14273.04|14193.04|14276.91|14196.91|14273.03|14193.03|9
1725240940000|2024-09-02 01:35:40|14273.03|14193.03|14271.48|14191.48|14273.3|14193.3|14271.48|14191.48|9
1725240950000|2024-09-02 01:35:50|14270.75|14190.75|14267.54|14187.54|14270.75|14190.75|14267.54|14187.54|10
1725240960000|2024-09-02 01:36:00|14267.44|14187.44|14265.06|14185.06|14267.44|14187.44|14265.06|14185.06|9
1725240970000|2024-09-02 01:36:10|14264.93|14184.93|14263.55|14183.55|14264.93|14184.93|14263.51|14183.51|10
1725240980000|2024-09-02 01:36:20|14263.54|14183.54|14264.16|14184.16|14264.4|14184.4|14263.54|14183.54|10
1725240990000|2024-09-02 01:36:30|14263.99|14183.99|14263.55|14183.55|14264.16|14184.16|14263.55|14183.55|10
1725241000000|2024-09-02 01:36:40|14263.54|14183.54|14263.8|14183.8|14264.33|14184.33|14263.53|14183.53|9
1725241010000|2024-09-02 01:36:50|14263.2|14183.2|14263.68|14183.68|14263.85|14183.85|14262.61|14182.61|9
1725241020000|2024-09-02 01:37:00|14261.85|14181.85|14261.42|14181.42|14261.95|14181.95|14261.42|14181.42|10
1725241030000|2024-09-02 01:37:10|14261.07|14181.07|14248.76|14168.76|14261.07|14181.07|14248.76|14168.76|9
1725241040000|2024-09-02 01:37:20|14248.54|14168.54|14248.18|14168.18|14248.82|14168.82|14248.12|14168.12|10
1725241050000|2024-09-02 01:37:30|14248.46|14168.46|14247.58|14167.58|14248.46|14168.46|14247.58|14167.58|9
1725241060000|2024-09-02 01:37:40|14247.47|14167.47|14248.14|14168.14|14248.27|14168.27|14247.47|14167.47|9
1725241070000|2024-09-02 01:37:50|14248.22|14168.22|14248.76|14168.76|14248.84|14168.84|14248.22|14168.22|9
1725241080000|2024-09-02 01:38:00|14248.75|14168.75|14248.2|14168.2|14248.75|14168.75|14248.2|14168.2|8
1725241090000|2024-09-02 01:38:10|14248.08|14168.08|14247.48|14167.48|14248.08|14168.08|14247.36|14167.36|10
1725241100000|2024-09-02 01:38:20|14247.65|14167.65|14246|14166|14247.65|14167.65|14246|14166|10
1725241110000|2024-09-02 01:38:30|14245.96|14165.96|14245.42|14165.42|14245.96|14165.96|14245.42|14165.42|10
1725241120000|2024-09-02 01:38:40|14245.39|14165.39|14241.84|14161.84|14245.39|14165.39|14241.79|14161.79|9
1725241130000|2024-09-02 01:38:50|14241.71|14161.71|14241.25|14161.25|14241.9|14161.9|14241.06|14161.06|8
1725241140000|2024-09-02 01:39:00|14241.44|14161.44|14239.35|14159.35|14241.44|14161.44|14239.35|14159.35|10
1725241150000|2024-09-02 01:39:10|14239.16|14159.16|14237.73|14157.73|14239.16|14159.16|14237.73|14157.73|8
1725241160000|2024-09-02 01:39:20|14238.02|14158.02|14238.9|14158.9|14238.9|14158.9|14238.02|14158.02|9
1725241170000|2024-09-02 01:39:30|14238.97|14158.97|14237.98|14157.98|14239.26|14159.26|14237.7|14157.7|10
1725241180000|2024-09-02 01:39:40|14238.66|14158.66|14239.3|14159.3|14239.63|14159.63|14238.66|14158.66|10
1725241190000|2024-09-02 01:39:50|14239.28|14159.28|14238.84|14158.84|14239.28|14159.28|14238.73|14158.73|10
1725241200000|2024-09-02 01:40:00|14238.87|14158.87|14237.86|14157.86|14238.87|14158.87|14237.69|14157.69|10
1725241210000|2024-09-02 01:40:10|14237.36|14157.36|14238.19|14158.19|14238.19|14158.19|14237.25|14157.25|9
1725241220000|2024-09-02 01:40:20|14238.76|14158.76|14237.55|14157.55|14238.76|14158.76|14236.34|14156.34|10
1725241230000|2024-09-02 01:40:30|14237.56|14157.56|14237.43|14157.43|14237.71|14157.71|14237.25|14157.25|10
1725241240000|2024-09-02 01:40:40|14237.45|14157.45|14235.63|14155.63|14237.45|14157.45|14235.63|14155.63|9
1725241250000|2024-09-02 01:40:50|14235.55|14155.55|14233.53|14153.53|14235.55|14155.55|14233.53|14153.53|10
1725241260000|2024-09-02 01:41:00|14233.45|14153.45|14233.06|14153.06|14233.58|14153.58|14232.95|14152.95|10
1725241270000|2024-09-02 01:41:10|14233.05|14153.05|14232.24|14152.24|14233.2|14153.2|14232.17|14152.17|9
1725241280000|2024-09-02 01:41:20|14232.22|14152.22|14231.29|14151.29|14232.34|14152.34|14231.15|14151.15|10
1725241290000|2024-09-02 01:41:30|14231.61|14151.61|14231.32|14151.32|14231.61|14151.61|14231.28|14151.28|10
1725241300000|2024-09-02 01:41:40|14231.3|14151.3|14230.9|14150.9|14231.35|14151.35|14230.66|14150.66|7
1725241310000|2024-09-02 01:41:50|14230.89|14150.89|14232.85|14152.85|14232.85|14152.85|14230.89|14150.89|9
1725241320000|2024-09-02 01:42:00|14231.22|14151.22|14228.93|14148.93|14231.22|14151.22|14228.45|14148.45|10
1725241330000|2024-09-02 01:42:10|14228.94|14148.94|14232.34|14152.34|14232.39|14152.39|14228.7|14148.7|9
1725241340000|2024-09-02 01:42:20|14232.4|14152.4|14231.09|14151.09|14232.4|14152.4|14231.09|14151.09|10
1725241350000|2024-09-02 01:42:30|14231.13|14151.13|14230.24|14150.24|14231.13|14151.13|14230.24|14150.24|10
1725241360000|2024-09-02 01:42:40|14230.08|14150.08|14226.6|14146.6|14230.08|14150.08|14226.28|14146.28|10
1725241370000|2024-09-02 01:42:50|14226.17|14146.17|14226.96|14146.96|14226.96|14146.96|14226.17|14146.17|10
1725241380000|2024-09-02 01:43:00|14226.72|14146.72|14225.93|14145.93|14226.72|14146.72|14225.89|14145.89|9
1725241390000|2024-09-02 01:43:10|14226.41|14146.41|14226.12|14146.12|14226.47|14146.47|14226.07|14146.07|9
1725241400000|2024-09-02 01:43:20|14226.06|14146.06|14225.89|14145.89|14226.28|14146.28|14225.89|14145.89|10
1725241410000|2024-09-02 01:43:30|14225.44|14145.44|14224.93|14144.93|14225.44|14145.44|14224.79|14144.79|10
1725241420000|2024-09-02 01:43:40|14225.11|14145.11|14225.89|14145.89|14225.89|14145.89|14225.11|14145.11|10
1725241430000|2024-09-02 01:43:50|14225.86|14145.86|14228.65|14148.65|14228.96|14148.96|14225.74|14145.74|9
1725241440000|2024-09-02 01:44:00|14228.73|14148.73|14228.13|14148.13|14228.76|14148.76|14228.13|14148.13|10
1725241450000|2024-09-02 01:44:10|14228.66|14148.66|14227.74|14147.74|14228.91|14148.91|14227.74|14147.74|10
1725241460000|2024-09-02 01:44:20|14227.45|14147.45|14227.19|14147.19|14227.45|14147.45|14226.94|14146.94|8
1725241470000|2024-09-02 01:44:30|14227.18|14147.18|14226.95|14146.95|14227.21|14147.21|14226.78|14146.78|9
1725241480000|2024-09-02 01:44:40|14227.07|14147.07|14226.69|14146.69|14227.3|14147.3|14226.69|14146.69|10
1725241490000|2024-09-02 01:44:50|14226.96|14146.96|14227.31|14147.31|14227.31|14147.31|14226.82|14146.82|9
1725241500000|2024-09-02 01:45:00|14227.34|14147.34|14226.22|14146.22|14227.59|14147.59|14226.2|14146.2|10
1725241510000|2024-09-02 01:45:10|14226.06|14146.06|14225.3|14145.3|14226.06|14146.06|14225.3|14145.3|9
1725241520000|2024-09-02 01:45:20|14225.25|14145.25|14225.78|14145.78|14225.96|14145.96|14225.25|14145.25|10
1725241530000|2024-09-02 01:45:30|14225.76|14145.76|14225.57|14145.57|14226.13|14146.13|14224.9|14144.9|10
1725241540000|2024-09-02 01:45:40|14225.38|14145.38|14224.14|14144.14|14225.66|14145.66|14224.14|14144.14|10
1725241550000|2024-09-02 01:45:50|14224.24|14144.24|14221.32|14141.32|14224.32|14144.32|14219.67|14139.67|10
1725241560000|2024-09-02 01:46:00|14222.95|14142.95|14221.99|14141.99|14222.95|14142.95|14221.99|14141.99|10
1725241570000|2024-09-02 01:46:10|14221.9|14141.9|14223.64|14143.64|14224.15|14144.15|14221.89|14141.89|10
1725241580000|2024-09-02 01:46:20|14223.61|14143.61|14223.49|14143.49|14223.65|14143.65|14223.13|14143.13|10
1725241590000|2024-09-02 01:46:30|14223.88|14143.88|14223.07|14143.07|14223.88|14143.88|14223.07|14143.07|9
1725241600000|2024-09-02 01:46:40|14222.77|14142.77|14223.66|14143.66|14223.66|14143.66|14222.5|14142.5|10
1725241610000|2024-09-02 01:46:50|14223.2|14143.2|14223.84|14143.84|14223.86|14143.86|14223.17|14143.17|8
1725241620000|2024-09-02 01:47:00|14224.57|14144.57|14228.51|14148.51|14228.51|14148.51|14224.57|14144.57|10
1725241630000|2024-09-02 01:47:10|14230.12|14150.12|14230.13|14150.13|14232|14152|14229.81|14149.81|10
1725241640000|2024-09-02 01:47:20|14230.06|14150.06|14233.31|14153.31|14233.31|14153.31|14230.06|14150.06|10
1725241650000|2024-09-02 01:47:30|14233.39|14153.39|14242.72|14162.72|14242.72|14162.72|14233.39|14153.39|10
1725241660000|2024-09-02 01:47:40|14242.98|14162.98|14246.7|14166.7|14246.7|14166.7|14242.98|14162.98|10
1725241670000|2024-09-02 01:47:50|14246.95|14166.95|14246.31|14166.31|14247.19|14167.19|14246.31|14166.31|10
1725241680000|2024-09-02 01:48:00|14246.29|14166.29|14246.29|14166.29|14246.47|14166.47|14246.11|14166.11|10
1725241690000|2024-09-02 01:48:10|14246.17|14166.17|14246.44|14166.44|14247.7|14167.7|14246.17|14166.17|10
1725241700000|2024-09-02 01:48:20|14245.77|14165.77|14245.45|14165.45|14245.77|14165.77|14245.23|14165.23|10
1725241710000|2024-09-02 01:48:30|14250.48|14170.48|14251.53|14171.53|14251.53|14171.53|14250.46|14170.46|10
1725241720000|2024-09-02 01:48:40|14251.83|14171.83|14246.07|14166.07|14251.83|14171.83|14245.97|14165.97|7
1725241730000|2024-09-02 01:48:50|14245.8|14165.8|14244.05|14164.05|14245.8|14165.8|14243.92|14163.92|10
1725241740000|2024-09-02 01:49:00|14244.06|14164.06|14244.89|14164.89|14244.89|14164.89|14244.06|14164.06|10
1725241750000|2024-09-02 01:49:10|14245.18|14165.18|14246.88|14166.88|14246.88|14166.88|14245.18|14165.18|10
1725241760000|2024-09-02 01:49:20|14247.11|14167.11|14247.8|14167.8|14247.93|14167.93|14247.11|14167.11|9
1725241770000|2024-09-02 01:49:30|14247.67|14167.67|14245.39|14165.39|14247.67|14167.67|14245.39|14165.39|8
1725241780000|2024-09-02 01:49:40|14245.3|14165.3|14245.9|14165.9|14246.25|14166.25|14245.3|14165.3|10
1725241790000|2024-09-02 01:49:50|14245.89|14165.89|14246.36|14166.36|14246.36|14166.36|14245.87|14165.87|10
1725241800000|2024-09-02 01:50:00|14246.34|14166.34|14246.22|14166.22|14246.69|14166.69|14245.91|14165.91|10
1725241810000|2024-09-02 01:50:10|14246.2|14166.2|14246.94|14166.94|14246.94|14166.94|14245.33|14165.33|10
1725241820000|2024-09-02 01:50:20|14246.99|14166.99|14247.25|14167.25|14247.97|14167.97|14246.91|14166.91|10
1725241830000|2024-09-02 01:50:30|14247.22|14167.22|14247.97|14167.97|14247.97|14167.97|14246.92|14166.92|10
1725241840000|2024-09-02 01:50:40|14248.01|14168.01|14247.03|14167.03|14248.34|14168.34|14247.03|14167.03|9
1725241850000|2024-09-02 01:50:50|14247.19|14167.19|14247.36|14167.36|14247.59|14167.59|14247.14|14167.14|10
1725241860000|2024-09-02 01:51:00|14247.4|14167.4|14248.33|14168.33|14248.33|14168.33|14247.4|14167.4|9
1725241870000|2024-09-02 01:51:10|14249.6|14169.6|14252.12|14172.12|14252.12|14172.12|14249.6|14169.6|9
1725241880000|2024-09-02 01:51:20|14252|14172|14252.81|14172.81|14253.01|14173.01|14252|14172|10
1725241890000|2024-09-02 01:51:30|14251.83|14171.83|14250.18|14170.18|14251.83|14171.83|14249.7|14169.7|9
1725241900000|2024-09-02 01:51:40|14250.01|14170.01|14251.63|14171.63|14251.65|14171.65|14249.89|14169.89|10
1725241910000|2024-09-02 01:51:50|14251.7|14171.7|14252.09|14172.09|14252.09|14172.09|14251.7|14171.7|9
1725241920000|2024-09-02 01:52:00|14252.07|14172.07|14252.5|14172.5|14252.5|14172.5|14251.88|14171.88|9
1725241930000|2024-09-02 01:52:10|14252.73|14172.73|14252.63|14172.63|14252.78|14172.78|14252.36|14172.36|9
1725241940000|2024-09-02 01:52:20|14252.71|14172.71|14252.91|14172.91|14253.08|14173.08|14252.3|14172.3|10
1725241950000|2024-09-02 01:52:30|14252.96|14172.96|14252.61|14172.61|14253.03|14173.03|14252.61|14172.61|9
1725241960000|2024-09-02 01:52:40|14252.85|14172.85|14253.21|14173.21|14253.21|14173.21|14252.49|14172.49|9
1725241970000|2024-09-02 01:52:50|14252.6|14172.6|14252.98|14172.98|14253.27|14173.27|14252.6|14172.6|9
1725241980000|2024-09-02 01:53:00|14252.86|14172.86|14252.34|14172.34|14252.94|14172.94|14252.34|14172.34|8
1725241990000|2024-09-02 01:53:10|14252.39|14172.39|14252.08|14172.08|14253.42|14173.42|14252.08|14172.08|10
1725242000000|2024-09-02 01:53:20|14251.95|14171.95|14252.87|14172.87|14252.98|14172.98|14251.95|14171.95|9
1725242010000|2024-09-02 01:53:30|14253.42|14173.42|14254.27|14174.27|14254.27|14174.27|14253.42|14173.42|10
1725242020000|2024-09-02 01:53:40|14253.4|14173.4|14252.29|14172.29|14253.4|14173.4|14252.1|14172.1|8
1725242030000|2024-09-02 01:53:50|14252.18|14172.18|14251.35|14171.35|14252.18|14172.18|14251.33|14171.33|8
1725242040000|2024-09-02 01:54:00|14251.37|14171.37|14253.58|14173.58|14253.58|14173.58|14251.33|14171.33|9
1725242050000|2024-09-02 01:54:10|14253.65|14173.65|14260.88|14180.88|14260.88|14180.88|14253.65|14173.65|9
1725242060000|2024-09-02 01:54:20|14261.19|14181.19|14261.52|14181.52|14261.52|14181.52|14260.95|14180.95|10
1725242070000|2024-09-02 01:54:30|14260.89|14180.89|14261.57|14181.57|14261.67|14181.67|14260.22|14180.22|10
1725242080000|2024-09-02 01:54:40|14261.56|14181.56|14259.51|14179.51|14261.56|14181.56|14259.51|14179.51|10
1725242090000|2024-09-02 01:54:50|14259.97|14179.97|14260.51|14180.51|14260.51|14180.51|14259.9|14179.9|10
1725242100000|2024-09-02 01:55:00|14260.82|14180.82|14263.76|14183.76|14263.76|14183.76|14260.82|14180.82|10
1725242110000|2024-09-02 01:55:10|14263.81|14183.81|14264.53|14184.53|14264.53|14184.53|14263.81|14183.81|9
1725242120000|2024-09-02 01:55:20|14264.52|14184.52|14264.94|14184.94|14265.07|14185.07|14264.39|14184.39|9
1725242130000|2024-09-02 01:55:30|14264.9|14184.9|14264.13|14184.13|14265.26|14185.26|14264.13|14184.13|9
1725242140000|2024-09-02 01:55:40|14263.61|14183.61|14264.78|14184.78|14264.78|14184.78|14263.51|14183.51|10
1725242150000|2024-09-02 01:55:50|14265.13|14185.13|14265.37|14185.37|14265.41|14185.41|14265.13|14185.13|9
1725242160000|2024-09-02 01:56:00|14265.38|14185.38|14265.23|14185.23|14265.39|14185.39|14265.21|14185.21|7
1725242170000|2024-09-02 01:56:10|14265.22|14185.22|14264.95|14184.95|14265.42|14185.42|14264.86|14184.86|10
1725242180000|2024-09-02 01:56:20|14264.8|14184.8|14261.8|14181.8|14264.8|14184.8|14261.8|14181.8|10
1725242190000|2024-09-02 01:56:30|14261.66|14181.66|14259.7|14179.7|14261.66|14181.66|14259.7|14179.7|10
1725242200000|2024-09-02 01:56:40|14259.69|14179.69|14258.47|14178.47|14259.69|14179.69|14258.47|14178.47|10
1725242210000|2024-09-02 01:56:50|14258.43|14178.43|14258.38|14178.38|14258.61|14178.61|14258.38|14178.38|9
1725242220000|2024-09-02 01:57:00|14258.23|14178.23|14255.28|14175.28|14258.23|14178.23|14255.28|14175.28|10
1725242230000|2024-09-02 01:57:10|14255.44|14175.44|14254.28|14174.28|14255.44|14175.44|14254.09|14174.09|10
1725242240000|2024-09-02 01:57:20|14254.54|14174.54|14255.54|14175.54|14255.63|14175.63|14254.42|14174.42|9
1725242250000|2024-09-02 01:57:30|14255.56|14175.56|14253.74|14173.74|14255.56|14175.56|14253.74|14173.74|10
1725242260000|2024-09-02 01:57:40|14253.6|14173.6|14254.72|14174.72|14254.72|14174.72|14253.6|14173.6|8
1725242270000|2024-09-02 01:57:50|14254.7|14174.7|14254.27|14174.27|14254.7|14174.7|14254.17|14174.17|9
1725242280000|2024-09-02 01:58:00|14254.11|14174.11|14255.25|14175.25|14255.25|14175.25|14254.11|14174.11|9
1725242290000|2024-09-02 01:58:10|14255.43|14175.43|14257.5|14177.5|14257.59|14177.59|14255.43|14175.43|10
1725242300000|2024-09-02 01:58:20|14257.76|14177.76|14258.66|14178.66|14258.66|14178.66|14257.76|14177.76|9
1725242310000|2024-09-02 01:58:30|14258.83|14178.83|14254.49|14174.49|14258.83|14178.83|14254.49|14174.49|10
1725242320000|2024-09-02 01:58:40|14254.23|14174.23|14254.61|14174.61|14255.07|14175.07|14254.21|14174.21|9
1725242330000|2024-09-02 01:58:50|14254.59|14174.59|14253.55|14173.55|14254.81|14174.81|14253.55|14173.55|8
1725242340000|2024-09-02 01:59:00|14253.29|14173.29|14252.99|14172.99|14253.42|14173.42|14251.76|14171.76|10
1725242350000|2024-09-02 01:59:10|14253.12|14173.12|14253.18|14173.18|14253.51|14173.51|14252.67|14172.67|9
1725242360000|2024-09-02 01:59:20|14253.1|14173.1|14252.35|14172.35|14253.1|14173.1|14252.19|14172.19|10
1725242370000|2024-09-02 01:59:30|14252.47|14172.47|14253.01|14173.01|14253.01|14173.01|14252.47|14172.47|9
1725242380000|2024-09-02 01:59:40|14253.02|14173.02|14253.08|14173.08|14253.29|14173.29|14253.02|14173.02|7
1725242390000|2024-09-02 01:59:50|14253.12|14173.12|14253.96|14173.96|14253.96|14173.96|14253.12|14173.12|9
1725242400000|2024-09-02 02:00:00|14253.97|14173.97|14252.88|14172.88|14253.97|14173.97|14252.78|14172.78|10
1725242410000|2024-09-02 02:00:10|14252.64|14172.64|14251.94|14171.94|14252.64|14172.64|14251.76|14171.76|10
1725242420000|2024-09-02 02:00:20|14251.96|14171.96|14249.41|14169.41|14251.96|14171.96|14249.41|14169.41|9
1725242430000|2024-09-02 02:00:30|14249.2|14169.2|14245.89|14165.89|14249.2|14169.2|14245.89|14165.89|10
1725242440000|2024-09-02 02:00:40|14245.54|14165.54|14244.31|14164.31|14245.54|14165.54|14244.27|14164.27|8
1725242450000|2024-09-02 02:00:50|14244.05|14164.05|14243.96|14163.96|14244.05|14164.05|14243.65|14163.65|10
1725242460000|2024-09-02 02:01:00|14243.95|14163.95|14244.44|14164.44|14244.44|14164.44|14243.24|14163.24|10
1725242470000|2024-09-02 02:01:10|14244.59|14164.59|14243.81|14163.81|14244.73|14164.73|14243.81|14163.81|10
1725242480000|2024-09-02 02:01:20|14244.13|14164.13|14245.42|14165.42|14245.42|14165.42|14244.13|14164.13|9
1725242490000|2024-09-02 02:01:30|14245.44|14165.44|14246.28|14166.28|14246.37|14166.37|14245.44|14165.44|10
1725242500000|2024-09-02 02:01:40|14246.22|14166.22|14246.42|14166.42|14246.7|14166.7|14246.19|14166.19|10
1725242510000|2024-09-02 02:01:50|14246.47|14166.47|14248.45|14168.45|14248.45|14168.45|14246.47|14166.47|10
1725242520000|2024-09-02 02:02:00|14248.59|14168.59|14248.98|14168.98|14249.07|14169.07|14248.17|14168.17|10
1725242530000|2024-09-02 02:02:10|14248.78|14168.78|14253.75|14173.75|14253.75|14173.75|14248.78|14168.78|10
1725242540000|2024-09-02 02:02:20|14253.95|14173.95|14255.72|14175.72|14255.72|14175.72|14253.95|14173.95|10
1725242550000|2024-09-02 02:02:30|14256.24|14176.24|14259.3|14179.3|14259.3|14179.3|14256.24|14176.24|10
1725242560000|2024-09-02 02:02:40|14259.24|14179.24|14261.51|14181.51|14261.55|14181.55|14259.24|14179.24|10
1725242570000|2024-09-02 02:02:50|14261.39|14181.39|14262.34|14182.34|14262.34|14182.34|14261.3|14181.3|10
1725242580000|2024-09-02 02:03:00|14262.25|14182.25|14263.58|14183.58|14263.59|14183.59|14262.25|14182.25|10
1725242590000|2024-09-02 02:03:10|14263.57|14183.57|14264.06|14184.06|14264.06|14184.06|14263.17|14183.17|10
1725242600000|2024-09-02 02:03:20|14264.18|14184.18|14264.66|14184.66|14264.66|14184.66|14264.18|14184.18|10
1725242610000|2024-09-02 02:03:30|14264.73|14184.73|14265.51|14185.51|14265.51|14185.51|14264.73|14184.73|9
1725242620000|2024-09-02 02:03:40|14265.55|14185.55|14266.59|14186.59|14266.59|14186.59|14265.55|14185.55|10
1725242630000|2024-09-02 02:03:50|14266.62|14186.62|14266.72|14186.72|14266.81|14186.81|14266.24|14186.24|8
1725242640000|2024-09-02 02:04:00|14266.88|14186.88|14266.5|14186.5|14266.88|14186.88|14266.44|14186.44|8
1725242650000|2024-09-02 02:04:10|14266.92|14186.92|14270.26|14190.26|14270.26|14190.26|14266.92|14186.92|9
1725242660000|2024-09-02 02:04:20|14270.33|14190.33|14271.63|14191.63|14271.63|14191.63|14270.33|14190.33|10
1725242670000|2024-09-02 02:04:30|14271.73|14191.73|14271.38|14191.38|14271.96|14191.96|14271.38|14191.38|8
1725242680000|2024-09-02 02:04:40|14271.33|14191.33|14270.79|14190.79|14271.67|14191.67|14270.54|14190.54|10
1725242690000|2024-09-02 02:04:50|14270.91|14190.91|14270.72|14190.72|14271.06|14191.06|14270.64|14190.64|10
1725242700000|2024-09-02 02:05:00|14270.59|14190.59|14271.73|14191.73|14271.73|14191.73|14270.57|14190.57|10
1725242710000|2024-09-02 02:05:10|14271.71|14191.71|14273.44|14193.44|14273.44|14193.44|14271.71|14191.71|9
1725242720000|2024-09-02 02:05:20|14273.82|14193.82|14274.8|14194.8|14274.8|14194.8|14273.82|14193.82|10
1725242730000|2024-09-02 02:05:30|14274.84|14194.84|14275.53|14195.53|14275.55|14195.55|14274.84|14194.84|10
1725242740000|2024-09-02 02:05:40|14275.73|14195.73|14276.57|14196.57|14276.75|14196.75|14275.73|14195.73|9
1725242750000|2024-09-02 02:05:50|14276.66|14196.66|14279.41|14199.41|14279.41|14199.41|14276.66|14196.66|10
1725242760000|2024-09-02 02:06:00|14279.4|14199.4|14280.09|14200.09|14280.44|14200.44|14279.14|14199.14|9
1725242770000|2024-09-02 02:06:10|14280.76|14200.76|14282.39|14202.39|14282.39|14202.39|14280.75|14200.75|9
1725242780000|2024-09-02 02:06:20|14282.65|14202.65|14285.22|14205.22|14285.22|14205.22|14282.29|14202.29|10
1725242790000|2024-09-02 02:06:30|14285.31|14205.31|14286.24|14206.24|14286.24|14206.24|14285.31|14205.31|8
1725242800000|2024-09-02 02:06:40|14286.41|14206.41|14287.77|14207.77|14287.77|14207.77|14286.14|14206.14|10
1725242810000|2024-09-02 02:06:50|14288.03|14208.03|14289.22|14209.22|14290.07|14210.07|14288.03|14208.03|10
1725242820000|2024-09-02 02:07:00|14288.85|14208.85|14290.43|14210.43|14290.74|14210.74|14288.85|14208.85|10
1725242830000|2024-09-02 02:07:10|14290.06|14210.06|14289.41|14209.41|14290.06|14210.06|14289.31|14209.31|9
1725242840000|2024-09-02 02:07:20|14289.55|14209.55|14291.44|14211.44|14291.44|14211.44|14289.54|14209.54|9
1725242850000|2024-09-02 02:07:30|14291.58|14211.58|14292.39|14212.39|14292.39|14212.39|14291.58|14211.58|8
1725242860000|2024-09-02 02:07:40|14293.76|14213.76|14294.51|14214.51|14294.55|14214.55|14293.76|14213.76|10
1725242870000|2024-09-02 02:07:50|14294.6|14214.6|14295.44|14215.44|14295.45|14215.45|14294.6|14214.6|9
1725242880000|2024-09-02 02:08:00|14295.64|14215.64|14297.01|14217.01|14297.01|14217.01|14295.64|14215.64|10
1725242890000|2024-09-02 02:08:10|14297.5|14217.5|14298.52|14218.52|14298.52|14218.52|14297.5|14217.5|10
1725242900000|2024-09-02 02:08:20|14298.08|14218.08|14296.22|14216.22|14298.11|14218.11|14296.19|14216.19|9
1725242910000|2024-09-02 02:08:30|14296.54|14216.54|14297.68|14217.68|14297.93|14217.93|14296.54|14216.54|9
1725242920000|2024-09-02 02:08:40|14297.67|14217.67|14308.27|14228.27|14308.27|14228.27|14297.67|14217.67|10
1725242930000|2024-09-02 02:08:50|14308.48|14228.48|14311.32|14231.32|14312.5|14232.5|14308.48|14228.48|9
1725242940000|2024-09-02 02:09:00|14311.33|14231.33|14310.63|14230.63|14311.33|14231.33|14310.63|14230.63|10
1725242950000|2024-09-02 02:09:10|14310.75|14230.75|14312.79|14232.79|14312.84|14232.84|14310.62|14230.62|10
1725242960000|2024-09-02 02:09:20|14313.45|14233.45|14313.44|14233.44|14313.73|14233.73|14313.29|14233.29|10
1725242970000|2024-09-02 02:09:30|14313.28|14233.28|14311.88|14231.88|14313.79|14233.79|14311.88|14231.88|10
1725242980000|2024-09-02 02:09:40|14310.98|14230.98|14307.77|14227.77|14311.52|14231.52|14307.77|14227.77|7
1725242990000|2024-09-02 02:09:50|14307.95|14227.95|14308.54|14228.54|14308.57|14228.57|14307.66|14227.66|9
1725243000000|2024-09-02 02:10:00|14307.23|14227.23|14307.76|14227.76|14308.17|14228.17|14307.16|14227.16|10
1725243010000|2024-09-02 02:10:10|14307.58|14227.58|14310.25|14230.25|14310.94|14230.94|14306.27|14226.27|10
1725243020000|2024-09-02 02:10:20|14310.36|14230.36|14309.79|14229.79|14310.36|14230.36|14309.65|14229.65|9
1725243030000|2024-09-02 02:10:30|14309.8|14229.8|14304.82|14224.82|14309.8|14229.8|14304.82|14224.82|10
1725243040000|2024-09-02 02:10:40|14304.34|14224.34|14304.07|14224.07|14304.83|14224.83|14304.07|14224.07|10
1725243050000|2024-09-02 02:10:50|14304.56|14224.56|14305.15|14225.15|14305.15|14225.15|14304.48|14224.48|9
1725243060000|2024-09-02 02:11:00|14305.34|14225.34|14301.63|14221.63|14306.05|14226.05|14301.27|14221.27|10
1725243070000|2024-09-02 02:11:10|14301.91|14221.91|14300.5|14220.5|14302.22|14222.22|14300.5|14220.5|10
1725243080000|2024-09-02 02:11:20|14300.49|14220.49|14299.87|14219.87|14300.49|14220.49|14299.72|14219.72|10
1725243090000|2024-09-02 02:11:30|14299.85|14219.85|14299.15|14219.15|14300.13|14220.13|14298.94|14218.94|9
1725243100000|2024-09-02 02:11:40|14299.17|14219.17|14299.57|14219.57|14299.81|14219.81|14299.17|14219.17|9
1725243110000|2024-09-02 02:11:50|14299.59|14219.59|14300.68|14220.68|14300.68|14220.68|14299.42|14219.42|8
1725243120000|2024-09-02 02:12:00|14300.67|14220.67|14301.49|14221.49|14301.65|14221.65|14300.67|14220.67|7
1725243130000|2024-09-02 02:12:10|14301.45|14221.45|14300.27|14220.27|14301.57|14221.57|14300.27|14220.27|9
1725243140000|2024-09-02 02:12:20|14300.66|14220.66|14299.91|14219.91|14300.97|14220.97|14299.91|14219.91|10
1725243150000|2024-09-02 02:12:30|14299.89|14219.89|14298.25|14218.25|14299.89|14219.89|14298.25|14218.25|7
1725243160000|2024-09-02 02:12:40|14298.21|14218.21|14297.36|14217.36|14298.21|14218.21|14297.36|14217.36|8
1725243170000|2024-09-02 02:12:50|14297|14217|14296.43|14216.43|14297.01|14217.01|14296.43|14216.43|6
1725243180000|2024-09-02 02:13:00|14296.36|14216.36|14295.02|14215.02|14296.36|14216.36|14295.02|14215.02|10
1725243190000|2024-09-02 02:13:10|14294.97|14214.97|14292.88|14212.88|14294.97|14214.97|14292.88|14212.88|10
1725243200000|2024-09-02 02:13:20|14292.59|14212.59|14298.23|14218.23|14298.23|14218.23|14292.45|14212.45|10
1725243210000|2024-09-02 02:13:30|14298.77|14218.77|14300.55|14220.55|14300.55|14220.55|14298.77|14218.77|10
1725243220000|2024-09-02 02:13:40|14301.39|14221.39|14300.99|14220.99|14302.38|14222.38|14300.99|14220.99|9
1725243230000|2024-09-02 02:13:50|14296.32|14216.32|14294.31|14214.31|14296.32|14216.32|14294.29|14214.29|8
1725243240000|2024-09-02 02:14:00|14294.05|14214.05|14291.37|14211.37|14294.09|14214.09|14291.37|14211.37|9
1725243250000|2024-09-02 02:14:10|14290.61|14210.61|14289.8|14209.8|14290.61|14210.61|14289.71|14209.71|10
1725243260000|2024-09-02 02:14:20|14290.2|14210.2|14290.79|14210.79|14290.83|14210.83|14290.2|14210.2|8
1725243270000|2024-09-02 02:14:30|14290.63|14210.63|14290.68|14210.68|14291.09|14211.09|14290.63|14210.63|9
1725243280000|2024-09-02 02:14:40|14290.72|14210.72|14290.04|14210.04|14290.82|14210.82|14290.04|14210.04|10
1725243290000|2024-09-02 02:14:50|14290.05|14210.05|14292.9|14212.9|14292.9|14212.9|14290.03|14210.03|9
1725243300000|2024-09-02 02:15:00|14293.13|14213.13|14294.61|14214.61|14294.61|14214.61|14293.11|14213.11|9
1725243310000|2024-09-02 02:15:10|14294.75|14214.75|14293.44|14213.44|14294.88|14214.88|14293.05|14213.05|10
1725243320000|2024-09-02 02:15:20|14292.61|14212.61|14291.5|14211.5|14292.61|14212.61|14291.33|14211.33|10
1725243330000|2024-09-02 02:15:30|14290.97|14210.97|14288.92|14208.92|14290.97|14210.97|14288.92|14208.92|10
1725243340000|2024-09-02 02:15:40|14288.45|14208.45|14289.72|14209.72|14289.72|14209.72|14288.22|14208.22|9
1725243350000|2024-09-02 02:15:50|14289.73|14209.73|14289.28|14209.28|14289.73|14209.73|14289.28|14209.28|7
1725243360000|2024-09-02 02:16:00|14289.34|14209.34|14288.53|14208.53|14289.34|14209.34|14288.39|14208.39|8
1725243370000|2024-09-02 02:16:10|14288.84|14208.84|14290.98|14210.98|14290.98|14210.98|14288.84|14208.84|9
1725243380000|2024-09-02 02:16:20|14290.96|14210.96|14292.95|14212.95|14292.95|14212.95|14289.58|14209.58|10
1725243390000|2024-09-02 02:16:30|14293.21|14213.21|14290.76|14210.76|14293.51|14213.51|14290.76|14210.76|9
1725243400000|2024-09-02 02:16:40|14290.78|14210.78|14291.61|14211.61|14291.61|14211.61|14290.41|14210.41|8
1725243410000|2024-09-02 02:16:50|14291.83|14211.83|14292.47|14212.47|14292.47|14212.47|14291.83|14211.83|7
1725243420000|2024-09-02 02:17:00|14292.71|14212.71|14294.56|14214.56|14294.56|14214.56|14292.32|14212.32|10
1725243430000|2024-09-02 02:17:10|14296.18|14216.18|14296.46|14216.46|14297.06|14217.06|14296.18|14216.18|9
1725243440000|2024-09-02 02:17:20|14296.62|14216.62|14297.37|14217.37|14297.37|14217.37|14296.55|14216.55|9
1725243450000|2024-09-02 02:17:30|14297.47|14217.47|14299.76|14219.76|14299.82|14219.82|14297.47|14217.47|9
1725243460000|2024-09-02 02:17:40|14299.82|14219.82|14299.89|14219.89|14300.65|14220.65|14299.82|14219.82|9
1725243470000|2024-09-02 02:17:50|14299.86|14219.86|14298.14|14218.14|14299.86|14219.86|14298.14|14218.14|10
1725243480000|2024-09-02 02:18:00|14298.62|14218.62|14299.68|14219.68|14299.9|14219.9|14298.43|14218.43|9
1725243490000|2024-09-02 02:18:10|14299.78|14219.78|14300.84|14220.84|14300.97|14220.97|14299.78|14219.78|10
1725243500000|2024-09-02 02:18:20|14300.86|14220.86|14299.44|14219.44|14301.23|14221.23|14299.44|14219.44|8
1725243510000|2024-09-02 02:18:30|14299.5|14219.5|14299.55|14219.55|14299.55|14219.55|14299.29|14219.29|8
1725243520000|2024-09-02 02:18:40|14299.48|14219.48|14298.08|14218.08|14299.48|14219.48|14298.08|14218.08|10
1725243530000|2024-09-02 02:18:50|14298|14218|14298.1|14218.1|14298.29|14218.29|14297.93|14217.93|10
1725243540000|2024-09-02 02:19:00|14298|14218|14298.52|14218.52|14298.52|14218.52|14297.92|14217.92|10
1725243550000|2024-09-02 02:19:10|14299.44|14219.44|14301.14|14221.14|14301.14|14221.14|14299.44|14219.44|10
1725243560000|2024-09-02 02:19:20|14301.25|14221.25|14303.43|14223.43|14303.43|14223.43|14301.25|14221.25|10
1725243570000|2024-09-02 02:19:30|14303.98|14223.98|14303.7|14223.7|14304.26|14224.26|14303.7|14223.7|10
1725243580000|2024-09-02 02:19:40|14303.79|14223.79|14303.7|14223.7|14304.1|14224.1|14303.66|14223.66|9
1725243590000|2024-09-02 02:19:50|14303.66|14223.66|14302.53|14222.53|14303.66|14223.66|14302.35|14222.35|8
1725243600000|2024-09-02 02:20:00|14302.4|14222.4|14305.71|14225.71|14305.71|14225.71|14302.4|14222.4|10
1725243610000|2024-09-02 02:20:10|14308.51|14228.51|14311.78|14231.78|14311.78|14231.78|14308.51|14228.51|8
1725243620000|2024-09-02 02:20:20|14313.3|14233.3|14313.12|14233.12|14313.7|14233.7|14312.94|14232.94|10
1725243630000|2024-09-02 02:20:30|14313.09|14233.09|14312.68|14232.68|14313.26|14233.26|14311.68|14231.68|10
1725243640000|2024-09-02 02:20:40|14313.44|14233.44|14314.1|14234.1|14314.5|14234.5|14313.44|14233.44|9
1725243650000|2024-09-02 02:20:50|14314.3|14234.3|14313.18|14233.18|14314.3|14234.3|14313.12|14233.12|9
1725243660000|2024-09-02 02:21:00|14313.03|14233.03|14313.72|14233.72|14313.72|14233.72|14312.38|14232.38|9
1725243670000|2024-09-02 02:21:10|14313.53|14233.53|14311.59|14231.59|14313.53|14233.53|14311.59|14231.59|10
1725243680000|2024-09-02 02:21:20|14311.88|14231.88|14311.39|14231.39|14312|14232|14310.89|14230.89|10
1725243690000|2024-09-02 02:21:30|14311.71|14231.71|14309.7|14229.7|14311.71|14231.71|14309.7|14229.7|10
1725243700000|2024-09-02 02:21:40|14309.71|14229.71|14308.51|14228.51|14309.71|14229.71|14308.5|14228.5|7
1725243710000|2024-09-02 02:21:50|14308.33|14228.33|14308.06|14228.06|14308.38|14228.38|14308.06|14228.06|8
1725243720000|2024-09-02 02:22:00|14308.05|14228.05|14308.62|14228.62|14308.62|14228.62|14307.96|14227.96|9
1725243730000|2024-09-02 02:22:10|14308.72|14228.72|14309.69|14229.69|14309.69|14229.69|14308.52|14228.52|8
1725243740000|2024-09-02 02:22:20|14310.19|14230.19|14309.59|14229.59|14310.54|14230.54|14309.59|14229.59|10
1725243750000|2024-09-02 02:22:30|14309.26|14229.26|14309.97|14229.97|14309.97|14229.97|14309.26|14229.26|9
1725243760000|2024-09-02 02:22:40|14309.96|14229.96|14309.1|14229.1|14309.96|14229.96|14308.98|14228.98|9
1725243770000|2024-09-02 02:22:50|14309.03|14229.03|14308.44|14228.44|14309.03|14229.03|14308.16|14228.16|10
1725243780000|2024-09-02 02:23:00|14308.45|14228.45|14308.55|14228.55|14308.88|14228.88|14308.04|14228.04|9
1725243790000|2024-09-02 02:23:10|14309.21|14229.21|14308.57|14228.57|14309.58|14229.58|14308.56|14228.56|10
1725243800000|2024-09-02 02:23:20|14308.62|14228.62|14306.49|14226.49|14308.62|14228.62|14306.49|14226.49|8
1725243810000|2024-09-02 02:23:30|14306.5|14226.5|14306.67|14226.67|14306.79|14226.79|14306.47|14226.47|5
1725243820000|2024-09-02 02:23:40|14306.66|14226.66|14306|14226|14306.66|14226.66|14305.37|14225.37|10
1725243830000|2024-09-02 02:23:50|14306.18|14226.18|14307.42|14227.42|14307.42|14227.42|14306.18|14226.18|10
1725243840000|2024-09-02 02:24:00|14307.43|14227.43|14307.74|14227.74|14307.74|14227.74|14307.4|14227.4|9
1725243850000|2024-09-02 02:24:10|14307.88|14227.88|14307.51|14227.51|14308.3|14228.3|14307.36|14227.36|10
1725243860000|2024-09-02 02:24:20|14307.64|14227.64|14308.67|14228.67|14308.69|14228.69|14307.64|14227.64|10
1725243870000|2024-09-02 02:24:30|14308.52|14228.52|14308.87|14228.87|14308.87|14228.87|14308.4|14228.4|5
1725243880000|2024-09-02 02:24:40|14308.97|14228.97|14309.65|14229.65|14310.08|14230.08|14308.89|14228.89|9
1725243890000|2024-09-02 02:24:50|14309.72|14229.72|14310.49|14230.49|14310.49|14230.49|14309.72|14229.72|8
1725243900000|2024-09-02 02:25:00|14310.38|14230.38|14311|14231|14311|14231|14310.38|14230.38|8
1725243910000|2024-09-02 02:25:10|14311.16|14231.16|14312.25|14232.25|14312.25|14232.25|14311.14|14231.14|9
1725243920000|2024-09-02 02:25:20|14312.27|14232.27|14312.42|14232.42|14312.59|14232.59|14312.19|14232.19|10
1725243930000|2024-09-02 02:25:30|14312.56|14232.56|14311.5|14231.5|14312.56|14232.56|14311.5|14231.5|10
1725243940000|2024-09-02 02:25:40|14311.34|14231.34|14310.99|14230.99|14311.34|14231.34|14310.49|14230.49|10
1725243950000|2024-09-02 02:25:50|14310.95|14230.95|14311.29|14231.29|14311.29|14231.29|14310.63|14230.63|10
1725243960000|2024-09-02 02:26:00|14311.35|14231.35|14310.53|14230.53|14311.35|14231.35|14310.53|14230.53|9
1725243970000|2024-09-02 02:26:10|14310.47|14230.47|14309.49|14229.49|14310.47|14230.47|14309.49|14229.49|9
1725243980000|2024-09-02 02:26:20|14308.71|14228.71|14307.4|14227.4|14308.93|14228.93|14307.4|14227.4|10
1725243990000|2024-09-02 02:26:30|14307.59|14227.59|14307.8|14227.8|14307.86|14227.86|14307.55|14227.55|9
1725244000000|2024-09-02 02:26:40|14307.79|14227.79|14305.14|14225.14|14307.8|14227.8|14305.14|14225.14|8
1725244010000|2024-09-02 02:26:50|14304.99|14224.99|14304.82|14224.82|14304.99|14224.99|14304.82|14224.82|8
1725244020000|2024-09-02 02:27:00|14304.7|14224.7|14302.45|14222.45|14304.7|14224.7|14302.34|14222.34|7
1725244030000|2024-09-02 02:27:10|14302.33|14222.33|14300.19|14220.19|14302.33|14222.33|14300.19|14220.19|9
1725244040000|2024-09-02 02:27:20|14300.43|14220.43|14299.53|14219.53|14300.63|14220.63|14299.53|14219.53|9
1725244050000|2024-09-02 02:27:30|14298.89|14218.89|14296.65|14216.65|14298.94|14218.94|14296.65|14216.65|10
1725244060000|2024-09-02 02:27:40|14296.58|14216.58|14295.48|14215.48|14296.58|14216.58|14295.48|14215.48|10
1725244070000|2024-09-02 02:27:50|14295.15|14215.15|14294.48|14214.48|14295.15|14215.15|14294.48|14214.48|6
1725244080000|2024-09-02 02:28:00|14294.23|14214.23|14294.46|14214.46|14294.46|14214.46|14293.95|14213.95|9
1725244090000|2024-09-02 02:28:10|14294.44|14214.44|14293.46|14213.46|14294.44|14214.44|14293.4|14213.4|10
1725244100000|2024-09-02 02:28:20|14293.43|14213.43|14293.34|14213.34|14293.52|14213.52|14293.11|14213.11|10
1725244110000|2024-09-02 02:28:30|14293.4|14213.4|14290.63|14210.63|14293.4|14213.4|14290.63|14210.63|10
1725244120000|2024-09-02 02:28:40|14289.67|14209.67|14287.99|14207.99|14289.67|14209.67|14287.88|14207.88|9
1725244130000|2024-09-02 02:28:50|14288.09|14208.09|14287.08|14207.08|14288.09|14208.09|14287.08|14207.08|5
1725244140000|2024-09-02 02:29:00|14286.88|14206.88|14286.39|14206.39|14286.92|14206.92|14286.28|14206.28|10
1725244150000|2024-09-02 02:29:10|14285.34|14205.34|14283.95|14203.95|14285.34|14205.34|14283.93|14203.93|9
1725244160000|2024-09-02 02:29:20|14284.09|14204.09|14283.86|14203.86|14284.09|14204.09|14283.64|14203.64|9
1725244170000|2024-09-02 02:29:30|14283.84|14203.84|14280.08|14200.08|14284.2|14204.2|14280.08|14200.08|9
1725244180000|2024-09-02 02:29:40|14278.79|14198.79|14276.9|14196.9|14278.79|14198.79|14276.9|14196.9|9
1725244190000|2024-09-02 02:29:50|14276.7|14196.7|14276.24|14196.24|14276.7|14196.7|14276.02|14196.02|7
1725244200000|2024-09-02 02:30:00|14276.31|14196.31|14275.61|14195.61|14276.31|14196.31|14275.53|14195.53|10
1725244210000|2024-09-02 02:30:10|14275.86|14195.86|14269.42|14189.42|14275.94|14195.94|14269.42|14189.42|10
1725244220000|2024-09-02 02:30:20|14269.34|14189.34|14265.67|14185.67|14269.34|14189.34|14265.67|14185.67|9
1725244230000|2024-09-02 02:30:30|14265.3|14185.3|14266.04|14186.04|14266.32|14186.32|14265.19|14185.19|9
1725244240000|2024-09-02 02:30:40|14266.06|14186.06|14265.98|14185.98|14266.06|14186.06|14265.73|14185.73|9
1725244250000|2024-09-02 02:30:50|14265.97|14185.97|14266.06|14186.06|14266.09|14186.09|14265.62|14185.62|10
1725244260000|2024-09-02 02:31:00|14265.64|14185.64|14258.79|14178.79|14265.64|14185.64|14258.79|14178.79|10
1725244270000|2024-09-02 02:31:10|14258.82|14178.82|14256.39|14176.39|14258.82|14178.82|14255.68|14175.68|10
1725244280000|2024-09-02 02:31:20|14255.74|14175.74|14249.86|14169.86|14255.74|14175.74|14249.86|14169.86|10
1725244290000|2024-09-02 02:31:30|14249.45|14169.45|14240.3|14160.3|14249.45|14169.45|14240.3|14160.3|10
1725244300000|2024-09-02 02:31:40|14240.49|14160.49|14236.41|14156.41|14240.49|14160.49|14236.41|14156.41|9
1725244310000|2024-09-02 02:31:50|14236.21|14156.21|14236.72|14156.72|14236.72|14156.72|14236.15|14156.15|10
1725244320000|2024-09-02 02:32:00|14236.96|14156.96|14239.47|14159.47|14239.49|14159.49|14236.96|14156.96|10
1725244330000|2024-09-02 02:32:10|14239.55|14159.55|14239.63|14159.63|14240|14160|14239.23|14159.23|10
1725244340000|2024-09-02 02:32:20|14239.64|14159.64|14238.18|14158.18|14239.64|14159.64|14238.18|14158.18|10
1725244350000|2024-09-02 02:32:30|14237.83|14157.83|14235.25|14155.25|14237.83|14157.83|14235.25|14155.25|10
1725244360000|2024-09-02 02:32:40|14235.07|14155.07|14236.51|14156.51|14236.51|14156.51|14235.07|14155.07|9
1725244370000|2024-09-02 02:32:50|14236.6|14156.6|14236.89|14156.89|14236.89|14156.89|14236.58|14156.58|9
1725244380000|2024-09-02 02:33:00|14237.28|14157.28|14236.94|14156.94|14237.52|14157.52|14236.94|14156.94|9
1725244390000|2024-09-02 02:33:10|14237.03|14157.03|14236.8|14156.8|14237.03|14157.03|14236.64|14156.64|6
1725244400000|2024-09-02 02:33:20|14236.81|14156.81|14235.85|14155.85|14237.11|14157.11|14235.66|14155.66|8
1725244410000|2024-09-02 02:33:30|14236.02|14156.02|14236.98|14156.98|14236.98|14156.98|14235.93|14155.93|9
1725244420000|2024-09-02 02:33:40|14236.84|14156.84|14238.99|14158.99|14238.99|14158.99|14236.84|14156.84|8
1725244430000|2024-09-02 02:33:50|14238.24|14158.24|14239.1|14159.1|14239.1|14159.1|14237.83|14157.83|9
1725244440000|2024-09-02 02:34:00|14238.9|14158.9|14239.88|14159.88|14239.95|14159.95|14238.9|14158.9|9
1725244450000|2024-09-02 02:34:10|14240.33|14160.33|14239.27|14159.27|14240.4|14160.4|14239.13|14159.13|10
1725244460000|2024-09-02 02:34:20|14239.17|14159.17|14236.81|14156.81|14239.17|14159.17|14236.81|14156.81|10
1725244470000|2024-09-02 02:34:30|14236.83|14156.83|14234.68|14154.68|14237.2|14157.2|14234.68|14154.68|10
1725244480000|2024-09-02 02:34:40|14234.62|14154.62|14234.56|14154.56|14235.52|14155.52|14234.55|14154.55|10
1725244490000|2024-09-02 02:34:50|14234.39|14154.39|14230.76|14150.76|14234.39|14154.39|14229.88|14149.88|10
1725244500000|2024-09-02 02:35:00|14230.41|14150.41|14231.69|14151.69|14231.8|14151.8|14230.41|14150.41|10
1725244510000|2024-09-02 02:35:10|14231.45|14151.45|14231.32|14151.32|14231.45|14151.45|14231.01|14151.01|10
1725244520000|2024-09-02 02:35:20|14231.51|14151.51|14232.43|14152.43|14232.43|14152.43|14231.47|14151.47|8
1725244530000|2024-09-02 02:35:30|14232.48|14152.48|14229.88|14149.88|14232.48|14152.48|14229.88|14149.88|10
1725244540000|2024-09-02 02:35:40|14229.99|14149.99|14226.3|14146.3|14229.99|14149.99|14226.3|14146.3|10
1725244550000|2024-09-02 02:35:50|14226.39|14146.39|14226.97|14146.97|14226.98|14146.98|14226.39|14146.39|8
1725244560000|2024-09-02 02:36:00|14227.05|14147.05|14225.24|14145.24|14227.44|14147.44|14225.04|14145.04|10
1725244570000|2024-09-02 02:36:10|14225.07|14145.07|14224.71|14144.71|14225.19|14145.19|14224.6|14144.6|10
1725244580000|2024-09-02 02:36:20|14224.46|14144.46|14223.03|14143.03|14224.48|14144.48|14222.51|14142.51|10
1725244590000|2024-09-02 02:36:30|14223.11|14143.11|14222.35|14142.35|14223.15|14143.15|14222.35|14142.35|9
1725244600000|2024-09-02 02:36:40|14222.33|14142.33|14220.17|14140.17|14222.43|14142.43|14220.17|14140.17|8
1725244610000|2024-09-02 02:36:50|14220.31|14140.31|14220.96|14140.96|14221.06|14141.06|14219.7|14139.7|9
1725244620000|2024-09-02 02:37:00|14221.09|14141.09|14219.32|14139.32|14221.09|14141.09|14219.12|14139.12|10
1725244630000|2024-09-02 02:37:10|14218.95|14138.95|14217.98|14137.98|14218.95|14138.95|14217.96|14137.96|8
1725244640000|2024-09-02 02:37:20|14217.55|14137.55|14217.13|14137.13|14217.61|14137.61|14217.02|14137.02|9
1725244650000|2024-09-02 02:37:30|14216.68|14136.68|14215.66|14135.66|14216.68|14136.68|14215.38|14135.38|10
1725244660000|2024-09-02 02:37:40|14215.52|14135.52|14216.26|14136.26|14216.26|14136.26|14215.37|14135.37|9
1725244670000|2024-09-02 02:37:50|14216.28|14136.28|14216.13|14136.13|14216.56|14136.56|14216.13|14136.13|7
1725244680000|2024-09-02 02:38:00|14215.66|14135.66|14214.84|14134.84|14215.66|14135.66|14214.73|14134.73|8
1725244690000|2024-09-02 02:38:10|14215.05|14135.05|14214.53|14134.53|14215.42|14135.42|14214.53|14134.53|10
1725244700000|2024-09-02 02:38:20|14214.16|14134.16|14212.43|14132.43|14214.23|14134.23|14212.43|14132.43|10
1725244710000|2024-09-02 02:38:30|14212.04|14132.04|14210.47|14130.47|14212.06|14132.06|14210.46|14130.46|10
1725244720000|2024-09-02 02:38:40|14210.35|14130.35|14209.86|14129.86|14210.73|14130.73|14209.79|14129.79|8
1725244730000|2024-09-02 02:38:50|14209.85|14129.85|14208.5|14128.5|14209.85|14129.85|14208.5|14128.5|8
1725244740000|2024-09-02 02:39:00|14208.31|14128.31|14208.01|14128.01|14208.31|14128.31|14207.75|14127.75|10
1725244750000|2024-09-02 02:39:10|14208.02|14128.02|14209.49|14129.49|14209.49|14129.49|14208.02|14128.02|10
1725244760000|2024-09-02 02:39:20|14209.99|14129.99|14209.25|14129.25|14210.59|14130.59|14209.25|14129.25|10
1725244770000|2024-09-02 02:39:30|14209.22|14129.22|14208.66|14128.66|14209.22|14129.22|14208.61|14128.61|8
1725244780000|2024-09-02 02:39:40|14208.01|14128.01|14207.73|14127.73|14208.01|14128.01|14207.73|14127.73|8
1725244790000|2024-09-02 02:39:50|14207.45|14127.45|14206.79|14126.79|14207.45|14127.45|14206.46|14126.46|9
1725244800000|2024-09-02 02:40:00|14206.75|14126.75|14205.89|14125.89|14206.75|14126.75|14205.74|14125.74|10
1725244810000|2024-09-02 02:40:10|14205.86|14125.86|14204.93|14124.93|14205.86|14125.86|14204.93|14124.93|9
1725244820000|2024-09-02 02:40:20|14205.05|14125.05|14205.67|14125.67|14205.67|14125.67|14204.94|14124.94|8
1725244830000|2024-09-02 02:40:30|14205.59|14125.59|14208.02|14128.02|14208.02|14128.02|14205.59|14125.59|10
1725244840000|2024-09-02 02:40:40|14207.99|14127.99|14207.47|14127.47|14208.1|14128.1|14207.46|14127.46|10
1725244850000|2024-09-02 02:40:50|14207.44|14127.44|14207.22|14127.22|14207.52|14127.52|14207.22|14127.22|9
1725244860000|2024-09-02 02:41:00|14207.06|14127.06|14207.28|14127.28|14207.28|14127.28|14206.96|14126.96|9
1725244870000|2024-09-02 02:41:10|14207.41|14127.41|14208.97|14128.97|14209.08|14129.08|14207.41|14127.41|9
1725244880000|2024-09-02 02:41:20|14209.21|14129.21|14208.47|14128.47|14209.21|14129.21|14208.24|14128.24|10
1725244890000|2024-09-02 02:41:30|14208.65|14128.65|14206.15|14126.15|14208.65|14128.65|14206.15|14126.15|10
1725244900000|2024-09-02 02:41:40|14206.08|14126.08|14206.74|14126.74|14207.75|14127.75|14206.08|14126.08|9
1725244910000|2024-09-02 02:41:50|14206.48|14126.48|14205.57|14125.57|14206.57|14126.57|14205.47|14125.47|9
1725244920000|2024-09-02 02:42:00|14205.52|14125.52|14204.9|14124.9|14205.52|14125.52|14204.9|14124.9|8
1725244930000|2024-09-02 02:42:10|14204.71|14124.71|14200.77|14120.77|14204.71|14124.71|14200.77|14120.77|10
1725244940000|2024-09-02 02:42:20|14200.84|14120.84|14200.68|14120.68|14200.96|14120.96|14200.68|14120.68|9
1725244950000|2024-09-02 02:42:30|14200.84|14120.84|14201.52|14121.52|14201.52|14121.52|14200.69|14120.69|10
1725244960000|2024-09-02 02:42:40|14201.51|14121.51|14199.35|14119.35|14201.6|14121.6|14199.35|14119.35|9
1725244970000|2024-09-02 02:42:50|14199.08|14119.08|14199.26|14119.26|14199.53|14119.53|14199.08|14119.08|8
1725244980000|2024-09-02 02:43:00|14199.21|14119.21|14201.04|14121.04|14201.04|14121.04|14199.19|14119.19|10
1725244990000|2024-09-02 02:43:10|14200.91|14120.91|14201.16|14121.16|14201.16|14121.16|14200.91|14120.91|9
1725245000000|2024-09-02 02:43:20|14201.13|14121.13|14202.62|14122.62|14202.62|14122.62|14201.09|14121.09|9
1725245010000|2024-09-02 02:43:30|14203.11|14123.11|14201.53|14121.53|14203.35|14123.35|14201.53|14121.53|9
1725245020000|2024-09-02 02:43:40|14201.4|14121.4|14205.4|14125.4|14205.4|14125.4|14201.4|14121.4|10
1725245030000|2024-09-02 02:43:50|14205.43|14125.43|14209.33|14129.33|14209.33|14129.33|14205.43|14125.43|8
1725245040000|2024-09-02 02:44:00|14209.21|14129.21|14208.52|14128.52|14209.21|14129.21|14208.52|14128.52|9
1725245050000|2024-09-02 02:44:10|14208.34|14128.34|14206.5|14126.5|14208.34|14128.34|14206.5|14126.5|9
1725245060000|2024-09-02 02:44:20|14206.28|14126.28|14206.33|14126.33|14206.43|14126.43|14206.14|14126.14|10
1725245070000|2024-09-02 02:44:30|14206.12|14126.12|14208.08|14128.08|14208.08|14128.08|14206.12|14126.12|10
1725245080000|2024-09-02 02:44:40|14208.11|14128.11|14211.78|14131.78|14211.78|14131.78|14207.88|14127.88|10
1725245090000|2024-09-02 02:44:50|14211.79|14131.79|14215.74|14135.74|14215.74|14135.74|14211.79|14131.79|10
1725245100000|2024-09-02 02:45:00|14215.57|14135.57|14217.11|14137.11|14217.11|14137.11|14215.27|14135.27|9
1725245110000|2024-09-02 02:45:10|14216.93|14136.93|14215.47|14135.47|14216.94|14136.94|14215.47|14135.47|10
1725245120000|2024-09-02 02:45:20|14215.09|14135.09|14214.04|14134.04|14215.09|14135.09|14214.04|14134.04|10
1725245130000|2024-09-02 02:45:30|14213.36|14133.36|14212.45|14132.45|14213.36|14133.36|14212.38|14132.38|10
1725245140000|2024-09-02 02:45:40|14212.97|14132.97|14214.54|14134.54|14214.54|14134.54|14212.86|14132.86|9
1725245150000|2024-09-02 02:45:50|14214.93|14134.93|14216.14|14136.14|14216.14|14136.14|14214.93|14134.93|8
1725245160000|2024-09-02 02:46:00|14216.21|14136.21|14216.05|14136.05|14216.32|14136.32|14216.05|14136.05|8
1725245170000|2024-09-02 02:46:10|14215.92|14135.92|14216.69|14136.69|14216.69|14136.69|14215.92|14135.92|9
1725245180000|2024-09-02 02:46:20|14216.85|14136.85|14218.58|14138.58|14218.58|14138.58|14216.85|14136.85|10
1725245190000|2024-09-02 02:46:30|14217.85|14137.85|14218.9|14138.9|14218.9|14138.9|14217.63|14137.63|10
1725245200000|2024-09-02 02:46:40|14219.09|14139.09|14221.4|14141.4|14221.4|14141.4|14219.09|14139.09|10
1725245210000|2024-09-02 02:46:50|14221.44|14141.44|14218.21|14138.21|14221.44|14141.44|14218.21|14138.21|9
1725245220000|2024-09-02 02:47:00|14218.18|14138.18|14219.49|14139.49|14219.49|14139.49|14218.16|14138.16|10
1725245230000|2024-09-02 02:47:10|14219.59|14139.59|14220.46|14140.46|14220.6|14140.6|14219.56|14139.56|10
1725245240000|2024-09-02 02:47:20|14220.34|14140.34|14221|14141|14221.58|14141.58|14220.34|14140.34|10
1725245250000|2024-09-02 02:47:30|14220.95|14140.95|14221.04|14141.04|14221.08|14141.08|14220.69|14140.69|10
1725245260000|2024-09-02 02:47:40|14220.9|14140.9|14220.61|14140.61|14222.25|14142.25|14220.61|14140.61|10
1725245270000|2024-09-02 02:47:50|14220.45|14140.45|14220.43|14140.43|14220.7|14140.7|14219.71|14139.71|10
1725245280000|2024-09-02 02:48:00|14220.42|14140.42|14220.7|14140.7|14220.7|14140.7|14220.42|14140.42|7
1725245290000|2024-09-02 02:48:10|14221|14141|14223.67|14143.67|14223.67|14143.67|14221|14141|9
1725245300000|2024-09-02 02:48:20|14223.24|14143.24|14223.07|14143.07|14223.89|14143.89|14223.07|14143.07|9
1725245310000|2024-09-02 02:48:30|14222.33|14142.33|14221.23|14141.23|14222.33|14142.33|14220.59|14140.59|10
1725245320000|2024-09-02 02:48:40|14221.27|14141.27|14220.06|14140.06|14221.27|14141.27|14220.06|14140.06|9
1725245330000|2024-09-02 02:48:50|14220.21|14140.21|14219.62|14139.62|14220.22|14140.22|14219.62|14139.62|4
1725245340000|2024-09-02 02:49:00|14219.38|14139.38|14218.39|14138.39|14219.38|14139.38|14218.35|14138.35|9
1725245350000|2024-09-02 02:49:10|14218.6|14138.6|14219.52|14139.52|14219.54|14139.54|14218.6|14138.6|9
1725245360000|2024-09-02 02:49:20|14219.51|14139.51|14219.81|14139.81|14220.13|14140.13|14219.51|14139.51|7
1725245370000|2024-09-02 02:49:30|14220.59|14140.59|14220.94|14140.94|14221.04|14141.04|14220.59|14140.59|10
1725245380000|2024-09-02 02:49:40|14221.05|14141.05|14219.32|14139.32|14221.15|14141.15|14219.32|14139.32|9
1725245390000|2024-09-02 02:49:50|14219.28|14139.28|14219.39|14139.39|14219.51|14139.51|14219.28|14139.28|8
1725245400000|2024-09-02 02:50:00|14219.1|14139.1|14219.57|14139.57|14219.83|14139.83|14219.1|14139.1|9
1725245410000|2024-09-02 02:50:10|14219.54|14139.54|14219.41|14139.41|14219.6|14139.6|14219.07|14139.07|7
1725245420000|2024-09-02 02:50:20|14219.4|14139.4|14218.65|14138.65|14219.4|14139.4|14218.57|14138.57|10
1725245430000|2024-09-02 02:50:30|14218.66|14138.66|14217.4|14137.4|14218.66|14138.66|14217.27|14137.27|10
1725245440000|2024-09-02 02:50:40|14217.33|14137.33|14214.77|14134.77|14217.37|14137.37|14214.77|14134.77|9
1725245450000|2024-09-02 02:50:50|14214.41|14134.41|14213.27|14133.27|14214.41|14134.41|14213.27|14133.27|8
1725245460000|2024-09-02 02:51:00|14212.61|14132.61|14213.47|14133.47|14213.47|14133.47|14212.61|14132.61|10
1725245470000|2024-09-02 02:51:10|14213.57|14133.57|14215.88|14135.88|14215.88|14135.88|14213.42|14133.42|9
1725245480000|2024-09-02 02:51:20|14216.21|14136.21|14215.87|14135.87|14216.28|14136.28|14215.2|14135.2|10
1725245490000|2024-09-02 02:51:30|14215.91|14135.91|14216.73|14136.73|14216.73|14136.73|14215.91|14135.91|8
1725245500000|2024-09-02 02:51:40|14216.68|14136.68|14216.94|14136.94|14216.96|14136.96|14216.68|14136.68|9
1725245510000|2024-09-02 02:51:50|14217.01|14137.01|14216.43|14136.43|14217.01|14137.01|14216.08|14136.08|9
1725245520000|2024-09-02 02:52:00|14216.54|14136.54|14218.83|14138.83|14218.83|14138.83|14216.33|14136.33|10
1725245530000|2024-09-02 02:52:10|14218.97|14138.97|14219.31|14139.31|14219.79|14139.79|14218.32|14138.32|10
1725245540000|2024-09-02 02:52:20|14219.22|14139.22|14216.63|14136.63|14219.22|14139.22|14216.63|14136.63|9
1725245550000|2024-09-02 02:52:30|14216.46|14136.46|14217.5|14137.5|14217.5|14137.5|14216.43|14136.43|9
1725245560000|2024-09-02 02:52:40|14217.23|14137.23|14217.66|14137.66|14217.91|14137.91|14217.23|14137.23|10
1725245570000|2024-09-02 02:52:50|14217.7|14137.7|14219.36|14139.36|14219.36|14139.36|14217.7|14137.7|10
1725245580000|2024-09-02 02:53:00|14219.34|14139.34|14219.58|14139.58|14219.79|14139.79|14219.34|14139.34|7
1725245590000|2024-09-02 02:53:10|14219.57|14139.57|14219.89|14139.89|14219.97|14139.97|14219.54|14139.54|8
1725245600000|2024-09-02 02:53:20|14220.13|14140.13|14221.49|14141.49|14221.54|14141.54|14220.06|14140.06|9
1725245610000|2024-09-02 02:53:30|14221.56|14141.56|14219.95|14139.95|14221.58|14141.58|14219.95|14139.95|10
1725245620000|2024-09-02 02:53:40|14219.96|14139.96|14219.81|14139.81|14220.23|14140.23|14219.74|14139.74|9
1725245630000|2024-09-02 02:53:50|14220.06|14140.06|14220.67|14140.67|14220.79|14140.79|14220.06|14140.06|8
1725245640000|2024-09-02 02:54:00|14220.54|14140.54|14220.47|14140.47|14220.54|14140.54|14220.38|14140.38|7
1725245650000|2024-09-02 02:54:10|14220.48|14140.48|14221.4|14141.4|14221.65|14141.65|14220.45|14140.45|9
1725245660000|2024-09-02 02:54:20|14221.37|14141.37|14222.22|14142.22|14222.22|14142.22|14221.37|14141.37|10
1725245670000|2024-09-02 02:54:30|14222.21|14142.21|14222.53|14142.53|14222.83|14142.83|14222.21|14142.21|9
1725245680000|2024-09-02 02:54:40|14222.77|14142.77|14222.76|14142.76|14223.09|14143.09|14222.61|14142.61|9
1725245690000|2024-09-02 02:54:50|14222.7|14142.7|14222.89|14142.89|14223.09|14143.09|14222.65|14142.65|10
1725245700000|2024-09-02 02:55:00|14222.9|14142.9|14223.01|14143.01|14223.27|14143.27|14222.75|14142.75|8
1725245710000|2024-09-02 02:55:10|14222.89|14142.89|14223.66|14143.66|14223.66|14143.66|14222.57|14142.57|8
1725245720000|2024-09-02 02:55:20|14223.67|14143.67|14225.22|14145.22|14225.22|14145.22|14223.59|14143.59|10
1725245730000|2024-09-02 02:55:30|14225.34|14145.34|14226.37|14146.37|14226.37|14146.37|14225.34|14145.34|10
1725245740000|2024-09-02 02:55:40|14226.36|14146.36|14226.21|14146.21|14226.53|14146.53|14226.17|14146.17|9
1725245750000|2024-09-02 02:55:50|14226.42|14146.42|14229.95|14149.95|14229.95|14149.95|14226.41|14146.41|9
1725245760000|2024-09-02 02:56:00|14230.75|14150.75|14231.13|14151.13|14231.13|14151.13|14230.45|14150.45|8
1725245770000|2024-09-02 02:56:10|14231.04|14151.04|14233.05|14153.05|14233.05|14153.05|14231.04|14151.04|10
1725245780000|2024-09-02 02:56:20|14233.16|14153.16|14234.87|14154.87|14234.87|14154.87|14233.16|14153.16|8
1725245790000|2024-09-02 02:56:30|14234.86|14154.86|14235.85|14155.85|14235.85|14155.85|14234.86|14154.86|9
1725245800000|2024-09-02 02:56:40|14235.84|14155.84|14236.44|14156.44|14236.44|14156.44|14235.55|14155.55|10
1725245810000|2024-09-02 02:56:50|14236.4|14156.4|14236.9|14156.9|14237.11|14157.11|14236.4|14156.4|8
1725245820000|2024-09-02 02:57:00|14236.74|14156.74|14236.82|14156.82|14236.95|14156.95|14236.73|14156.73|7
1725245830000|2024-09-02 02:57:10|14236.83|14156.83|14236.85|14156.85|14236.87|14156.87|14236.35|14156.35|10
1725245840000|2024-09-02 02:57:20|14236.59|14156.59|14235.77|14155.77|14236.59|14156.59|14235.69|14155.69|8
1725245850000|2024-09-02 02:57:30|14235.81|14155.81|14236.79|14156.79|14236.79|14156.79|14235.67|14155.67|8
1725245860000|2024-09-02 02:57:40|14236.53|14156.53|14235.85|14155.85|14236.53|14156.53|14235.29|14155.29|7
1725245870000|2024-09-02 02:57:50|14235.78|14155.78|14237.52|14157.52|14237.52|14157.52|14235.3|14155.3|9
1725245880000|2024-09-02 02:58:00|14237.16|14157.16|14237.48|14157.48|14237.48|14157.48|14237.15|14157.15|6
1725245890000|2024-09-02 02:58:10|14237.25|14157.25|14238.1|14158.1|14238.17|14158.17|14237.25|14157.25|9
1725245900000|2024-09-02 02:58:20|14238.2|14158.2|14242.21|14162.21|14242.21|14162.21|14237.58|14157.58|10
1725245910000|2024-09-02 02:58:30|14242.42|14162.42|14244.89|14164.89|14244.89|14164.89|14242.42|14162.42|9
1725245920000|2024-09-02 02:58:40|14245.03|14165.03|14245.04|14165.04|14245.06|14165.06|14244.97|14164.97|8
1725245930000|2024-09-02 02:58:50|14245.28|14165.28|14245.87|14165.87|14245.92|14165.92|14245.28|14165.28|8
1725245940000|2024-09-02 02:59:00|14245.85|14165.85|14245.7|14165.7|14245.89|14165.89|14245.65|14165.65|8
1725245950000|2024-09-02 02:59:10|14246.17|14166.17|14245.92|14165.92|14246.39|14166.39|14245.91|14165.91|10
1725245960000|2024-09-02 02:59:20|14245.97|14165.97|14242.63|14162.63|14245.97|14165.97|14242.63|14162.63|10
1725245970000|2024-09-02 02:59:30|14242.5|14162.5|14241.44|14161.44|14242.5|14162.5|14241.44|14161.44|10
1725245980000|2024-09-02 02:59:40|14241.56|14161.56|14240.21|14160.21|14241.79|14161.79|14240.21|14160.21|9
1725245990000|2024-09-02 02:59:50|14240.24|14160.24|14240.09|14160.09|14240.27|14160.27|14240.01|14160.01|7
1725246000000|2024-09-02 03:00:00|14240.08|14160.08|14240.4|14160.4|14240.4|14160.4|14239.83|14159.83|10
1725246010000|2024-09-02 03:00:10|14240.41|14160.41|14240.75|14160.75|14240.75|14160.75|14239.35|14159.35|10
1725246020000|2024-09-02 03:00:20|14240.77|14160.77|14241.3|14161.3|14241.62|14161.62|14240.77|14160.77|7
1725246030000|2024-09-02 03:00:30|14241.26|14161.26|14241.42|14161.42|14241.57|14161.57|14241.26|14161.26|9
1725246040000|2024-09-02 03:00:40|14241.67|14161.67|14242.64|14162.64|14242.64|14162.64|14241.63|14161.63|9
1725246050000|2024-09-02 03:00:50|14242.9|14162.9|14243.93|14163.93|14244.43|14164.43|14242.9|14162.9|9
1725246060000|2024-09-02 03:01:00|14243.75|14163.75|14244.88|14164.88|14245.03|14165.03|14243.73|14163.73|10
1725246070000|2024-09-02 03:01:10|14245.02|14165.02|14245.39|14165.39|14245.6|14165.6|14245.02|14165.02|10
1725246080000|2024-09-02 03:01:20|14245.47|14165.47|14246.48|14166.48|14246.86|14166.86|14245.47|14165.47|10
1725246090000|2024-09-02 03:01:30|14246.45|14166.45|14246.25|14166.25|14246.45|14166.45|14245.94|14165.94|10
1725246100000|2024-09-02 03:01:40|14246.27|14166.27|14250.5|14170.5|14250.5|14170.5|14246.27|14166.27|9
1725246110000|2024-09-02 03:01:50|14250.72|14170.72|14258.93|14178.93|14258.93|14178.93|14250.72|14170.72|10
1725246120000|2024-09-02 03:02:00|14258.82|14178.82|14257.1|14177.1|14258.82|14178.82|14257.1|14177.1|10
1725246130000|2024-09-02 03:02:10|14256.67|14176.67|14261.92|14181.92|14261.92|14181.92|14255.54|14175.54|10
1725246140000|2024-09-02 03:02:20|14262.28|14182.28|14266.81|14186.81|14266.81|14186.81|14262.28|14182.28|10
1725246150000|2024-09-02 03:02:30|14267.13|14187.13|14271.85|14191.85|14271.85|14191.85|14267.11|14187.11|10
1725246160000|2024-09-02 03:02:40|14271.78|14191.78|14271.7|14191.7|14272.44|14192.44|14271.5|14191.5|9
1725246170000|2024-09-02 03:02:50|14272.04|14192.04|14273.42|14193.42|14273.42|14193.42|14272.04|14192.04|10
1725246180000|2024-09-02 03:03:00|14273.95|14193.95|14276.86|14196.86|14276.86|14196.86|14273.95|14193.95|9
1725246190000|2024-09-02 03:03:10|14277.16|14197.16|14277.88|14197.88|14277.88|14197.88|14277.07|14197.07|10
1725246200000|2024-09-02 03:03:20|14277.95|14197.95|14278.24|14198.24|14278.24|14198.24|14277.11|14197.11|9
1725246210000|2024-09-02 03:03:30|14278.34|14198.34|14275.92|14195.92|14278.44|14198.44|14275.89|14195.89|10
1725246220000|2024-09-02 03:03:40|14275.43|14195.43|14276.34|14196.34|14276.34|14196.34|14275.43|14195.43|10
1725246230000|2024-09-02 03:03:50|14276.38|14196.38|14275.91|14195.91|14276.5|14196.5|14275.73|14195.73|10
1725246240000|2024-09-02 03:04:00|14276.53|14196.53|14281.85|14201.85|14281.85|14201.85|14276.11|14196.11|10
1725246250000|2024-09-02 03:04:10|14281.61|14201.61|14286.58|14206.58|14286.58|14206.58|14281.07|14201.07|10
1725246260000|2024-09-02 03:04:20|14286.7|14206.7|14294.15|14214.15|14294.29|14214.29|14286.7|14206.7|10
1725246270000|2024-09-02 03:04:30|14294.42|14214.42|14295.2|14215.2|14295.2|14215.2|14294.35|14214.35|10
1725246280000|2024-09-02 03:04:40|14295.87|14215.87|14297.78|14217.78|14298.13|14218.13|14295.87|14215.87|10
1725246290000|2024-09-02 03:04:50|14297.43|14217.43|14296.24|14216.24|14297.43|14217.43|14296.24|14216.24|10
1725246300000|2024-09-02 03:05:00|14296.12|14216.12|14294.7|14214.7|14296.34|14216.34|14294.7|14214.7|10
1725246310000|2024-09-02 03:05:10|14294.94|14214.94|14293.13|14213.13|14294.94|14214.94|14293.09|14213.09|9
1725246320000|2024-09-02 03:05:20|14292.97|14212.97|14291.72|14211.72|14292.97|14212.97|14291.29|14211.29|9
1725246330000|2024-09-02 03:05:30|14291.93|14211.93|14291.12|14211.12|14291.95|14211.95|14291.03|14211.03|10
1725246340000|2024-09-02 03:05:40|14290.99|14210.99|14290|14210|14291.61|14211.61|14290|14210|10
1725246350000|2024-09-02 03:05:50|14289.93|14209.93|14290.25|14210.25|14290.53|14210.53|14289.67|14209.67|10
1725246360000|2024-09-02 03:06:00|14290.16|14210.16|14288.03|14208.03|14290.16|14210.16|14288.03|14208.03|10
1725246370000|2024-09-02 03:06:10|14288.01|14208.01|14287.86|14207.86|14288.57|14208.57|14287.86|14207.86|10
1725246380000|2024-09-02 03:06:20|14287.53|14207.53|14285.48|14205.48|14287.53|14207.53|14285.46|14205.46|10
1725246390000|2024-09-02 03:06:30|14284.9|14204.9|14286.98|14206.98|14286.98|14206.98|14284.88|14204.88|10
1725246400000|2024-09-02 03:06:40|14286.89|14206.89|14284.26|14204.26|14286.89|14206.89|14284.26|14204.26|10
1725246410000|2024-09-02 03:06:50|14284.22|14204.22|14283.65|14203.65|14286.28|14206.28|14283.38|14203.38|9
1725246420000|2024-09-02 03:07:00|14283.25|14203.25|14283.72|14203.72|14283.85|14203.85|14283.09|14203.09|9
1725246430000|2024-09-02 03:07:10|14283.71|14203.71|14284.5|14204.5|14284.55|14204.55|14283.71|14203.71|8
1725246440000|2024-09-02 03:07:20|14284.49|14204.49|14285.62|14205.62|14285.64|14205.64|14284.49|14204.49|10
1725246450000|2024-09-02 03:07:30|14285.99|14205.99|14288.62|14208.62|14288.62|14208.62|14285.91|14205.91|9
1725246460000|2024-09-02 03:07:40|14289.84|14209.84|14295.38|14215.38|14295.38|14215.38|14289.84|14209.84|10
1725246470000|2024-09-02 03:07:50|14295.72|14215.72|14299.17|14219.17|14299.17|14219.17|14295.72|14215.72|10
1725246480000|2024-09-02 03:08:00|14299.55|14219.55|14301.93|14221.93|14301.93|14221.93|14299.55|14219.55|10
1725246490000|2024-09-02 03:08:10|14301.92|14221.92|14302.38|14222.38|14302.71|14222.71|14301.89|14221.89|10
1725246500000|2024-09-02 03:08:20|14302.25|14222.25|14302.81|14222.81|14302.81|14222.81|14302.25|14222.25|9
1725246510000|2024-09-02 03:08:30|14303.05|14223.05|14302.96|14222.96|14303.52|14223.52|14302.96|14222.96|9
1725246520000|2024-09-02 03:08:40|14302.62|14222.62|14300.64|14220.64|14302.62|14222.62|14300.64|14220.64|10
1725246530000|2024-09-02 03:08:50|14300.59|14220.59|14300.33|14220.33|14300.68|14220.68|14299.5|14219.5|10
1725246540000|2024-09-02 03:09:00|14300.34|14220.34|14302.76|14222.76|14302.77|14222.77|14300.34|14220.34|9
1725246550000|2024-09-02 03:09:10|14302.49|14222.49|14302.71|14222.71|14302.79|14222.79|14302.17|14222.17|9
1725246560000|2024-09-02 03:09:20|14302.72|14222.72|14302.76|14222.76|14303|14223|14302.01|14222.01|9
1725246570000|2024-09-02 03:09:30|14302.47|14222.47|14303.55|14223.55|14303.55|14223.55|14302.47|14222.47|10
1725246580000|2024-09-02 03:09:40|14303.71|14223.71|14302.86|14222.86|14304.23|14224.23|14302.42|14222.42|10
1725246590000|2024-09-02 03:09:50|14302.91|14222.91|14301.45|14221.45|14303.26|14223.26|14301.45|14221.45|10
1725246600000|2024-09-02 03:10:00|14301.74|14221.74|14301.03|14221.03|14302.18|14222.18|14300.88|14220.88|10
1725246610000|2024-09-02 03:10:10|14300|14220|14299.77|14219.77|14300|14220|14299.6|14219.6|9
1725246620000|2024-09-02 03:10:20|14299.54|14219.54|14298.08|14218.08|14299.54|14219.54|14298.04|14218.04|10
1725246630000|2024-09-02 03:10:30|14298.1|14218.1|14297.07|14217.07|14298.1|14218.1|14297.05|14217.05|10
1725246640000|2024-09-02 03:10:40|14296.49|14216.49|14296.92|14216.92|14296.92|14216.92|14295.12|14215.12|10
1725246650000|2024-09-02 03:10:50|14297.24|14217.24|14297.58|14217.58|14297.58|14217.58|14297.18|14217.18|9
1725246660000|2024-09-02 03:11:00|14297.77|14217.77|14298.41|14218.41|14298.65|14218.65|14297.55|14217.55|10
1725246670000|2024-09-02 03:11:10|14298.31|14218.31|14296.94|14216.94|14298.54|14218.54|14296.94|14216.94|10
1725246680000|2024-09-02 03:11:20|14296.39|14216.39|14296|14216|14296.39|14216.39|14295.89|14215.89|10
1725246690000|2024-09-02 03:11:30|14296.12|14216.12|14295.6|14215.6|14296.43|14216.43|14295.6|14215.6|9
1725246700000|2024-09-02 03:11:40|14295.36|14215.36|14295.4|14215.4|14295.91|14215.91|14295.03|14215.03|10
1725246710000|2024-09-02 03:11:50|14295.54|14215.54|14296.62|14216.62|14296.62|14216.62|14295.02|14215.02|9
1725246720000|2024-09-02 03:12:00|14297.24|14217.24|14295.36|14215.36|14298.29|14218.29|14295.36|14215.36|10
1725246730000|2024-09-02 03:12:10|14294.75|14214.75|14293.16|14213.16|14294.94|14214.94|14293.16|14213.16|9
1725246740000|2024-09-02 03:12:20|14292.45|14212.45|14291.4|14211.4|14292.45|14212.45|14291.4|14211.4|10
1725246750000|2024-09-02 03:12:30|14291.33|14211.33|14290.31|14210.31|14291.45|14211.45|14290.15|14210.15|8
1725246760000|2024-09-02 03:12:40|14290.24|14210.24|14289.12|14209.12|14290.29|14210.29|14289.12|14209.12|9
1725246770000|2024-09-02 03:12:50|14289.27|14209.27|14288.8|14208.8|14289.46|14209.46|14288.57|14208.57|9
1725246780000|2024-09-02 03:13:00|14288.86|14208.86|14287.67|14207.67|14288.92|14208.92|14287.67|14207.67|8
1725246790000|2024-09-02 03:13:10|14287.55|14207.55|14287.27|14207.27|14287.55|14207.55|14287.26|14207.26|9
1725246800000|2024-09-02 03:13:20|14287.41|14207.41|14286.43|14206.43|14287.68|14207.68|14286.43|14206.43|10
1725246810000|2024-09-02 03:13:30|14286.89|14206.89|14286.19|14206.19|14286.94|14206.94|14285.93|14205.93|10
1725246820000|2024-09-02 03:13:40|14285.92|14205.92|14284.4|14204.4|14286.02|14206.02|14284.4|14204.4|10
1725246830000|2024-09-02 03:13:50|14284.52|14204.52|14280.15|14200.15|14284.52|14204.52|14279.21|14199.21|10
1725246840000|2024-09-02 03:14:00|14280.23|14200.23|14278.15|14198.15|14281.11|14201.11|14278.15|14198.15|10
1725246850000|2024-09-02 03:14:10|14277.64|14197.64|14279.56|14199.56|14279.91|14199.91|14277.64|14197.64|10
1725246860000|2024-09-02 03:14:20|14280.08|14200.08|14280.07|14200.07|14280.96|14200.96|14280.01|14200.01|10
1725246870000|2024-09-02 03:14:30|14280.1|14200.1|14279.34|14199.34|14280.25|14200.25|14279.24|14199.24|10
1725246880000|2024-09-02 03:14:40|14279.6|14199.6|14282|14202|14282|14202|14279.6|14199.6|10
1725246890000|2024-09-02 03:14:50|14281.66|14201.66|14282.56|14202.56|14282.77|14202.77|14281.66|14201.66|10
1725246900000|2024-09-02 03:15:00|14282.76|14202.76|14283.82|14203.82|14283.84|14203.84|14282.37|14202.37|10
1725246910000|2024-09-02 03:15:10|14283.44|14203.44|14282.88|14202.88|14283.55|14203.55|14282.88|14202.88|7
1725246920000|2024-09-02 03:15:20|14283.15|14203.15|14283.5|14203.5|14284.09|14204.09|14283.15|14203.15|10
1725246930000|2024-09-02 03:15:30|14283.48|14203.48|14283.72|14203.72|14284.28|14204.28|14283.38|14203.38|10
1725246940000|2024-09-02 03:15:40|14283.69|14203.69|14283.96|14203.96|14284.83|14204.83|14283.69|14203.69|10
1725246950000|2024-09-02 03:15:50|14283.97|14203.97|14284.86|14204.86|14285.84|14205.84|14283.97|14203.97|10
1725246960000|2024-09-02 03:16:00|14285.48|14205.48|14284.86|14204.86|14285.8|14205.8|14284.75|14204.75|10
1725246970000|2024-09-02 03:16:10|14285.14|14205.14|14287.56|14207.56|14287.56|14207.56|14285.14|14205.14|10
1725246980000|2024-09-02 03:16:20|14287.83|14207.83|14287.44|14207.44|14287.9|14207.9|14287.25|14207.25|10
1725246990000|2024-09-02 03:16:30|14287.49|14207.49|14288.31|14208.31|14288.31|14208.31|14287.15|14207.15|10
1725247000000|2024-09-02 03:16:40|14288.37|14208.37|14288.52|14208.52|14288.55|14208.55|14288.37|14208.37|7
1725247010000|2024-09-02 03:16:50|14288.88|14208.88|14290.35|14210.35|14290.35|14210.35|14288.8|14208.8|10
1725247020000|2024-09-02 03:17:00|14290.81|14210.81|14291.49|14211.49|14291.51|14211.51|14290.81|14210.81|10
1725247030000|2024-09-02 03:17:10|14291.53|14211.53|14292.3|14212.3|14292.3|14212.3|14291.53|14211.53|8
1725247040000|2024-09-02 03:17:20|14292.43|14212.43|14293|14213|14293|14213|14292.43|14212.43|8
1725247050000|2024-09-02 03:17:30|14292.98|14212.98|14293.03|14213.03|14293.61|14213.61|14292.98|14212.98|7
1725247060000|2024-09-02 03:17:40|14293.04|14213.04|14291.53|14211.53|14293.04|14213.04|14291.31|14211.31|9
1725247070000|2024-09-02 03:17:50|14291.51|14211.51|14290.41|14210.41|14291.63|14211.63|14290.41|14210.41|9
1725247080000|2024-09-02 03:18:00|14290.33|14210.33|14288.81|14208.81|14290.33|14210.33|14288.81|14208.81|9
1725247090000|2024-09-02 03:18:10|14288.77|14208.77|14286.92|14206.92|14288.77|14208.77|14286.92|14206.92|9
1725247100000|2024-09-02 03:18:20|14286.9|14206.9|14288.82|14208.82|14288.82|14208.82|14286.34|14206.34|10
1725247110000|2024-09-02 03:18:30|14288.77|14208.77|14289.15|14209.15|14289.16|14209.16|14288.64|14208.64|9
1725247120000|2024-09-02 03:18:40|14289.18|14209.18|14288.41|14208.41|14289.18|14209.18|14288.41|14208.41|8
1725247130000|2024-09-02 03:18:50|14288.32|14208.32|14289.17|14209.17|14289.38|14209.38|14288.31|14208.31|9
1725247140000|2024-09-02 03:19:00|14289.2|14209.2|14289.88|14209.88|14290.08|14210.08|14289.17|14209.17|8
1725247150000|2024-09-02 03:19:10|14290.18|14210.18|14290.91|14210.91|14291.04|14211.04|14290.15|14210.15|9
1725247160000|2024-09-02 03:19:20|14291.01|14211.01|14292.08|14212.08|14292.08|14212.08|14291.01|14211.01|8
1725247170000|2024-09-02 03:19:30|14291.92|14211.92|14290.3|14210.3|14291.92|14211.92|14290.3|14210.3|10
1725247180000|2024-09-02 03:19:40|14290.52|14210.52|14288.23|14208.23|14290.52|14210.52|14288.22|14208.22|9
1725247190000|2024-09-02 03:19:50|14288.27|14208.27|14288.16|14208.16|14288.45|14208.45|14288.16|14208.16|9
1725247200000|2024-09-02 03:20:00|14288.18|14208.18|14289.12|14209.12|14289.91|14209.91|14287.99|14207.99|10
1725247210000|2024-09-02 03:20:10|14289.18|14209.18|14287.59|14207.59|14289.49|14209.49|14287.59|14207.59|9
1725247220000|2024-09-02 03:20:20|14287.97|14207.97|14291.21|14211.21|14291.21|14211.21|14287.97|14207.97|10
1725247230000|2024-09-02 03:20:30|14292.73|14212.73|14295.44|14215.44|14295.44|14215.44|14292.73|14212.73|10
1725247240000|2024-09-02 03:20:40|14295.48|14215.48|14301.21|14221.21|14301.21|14221.21|14295.48|14215.48|10
1725247250000|2024-09-02 03:20:50|14301.43|14221.43|14302.63|14222.63|14302.78|14222.78|14301.43|14221.43|10
1725247260000|2024-09-02 03:21:00|14302.58|14222.58|14303.14|14223.14|14303.55|14223.55|14301.68|14221.68|10
1725247270000|2024-09-02 03:21:10|14303.31|14223.31|14302.01|14222.01|14303.36|14223.36|14301.61|14221.61|9
1725247280000|2024-09-02 03:21:20|14302.05|14222.05|14302.3|14222.3|14302.3|14222.3|14301.34|14221.34|10
1725247290000|2024-09-02 03:21:30|14302.65|14222.65|14302.58|14222.58|14303.28|14223.28|14302.58|14222.58|9
1725247300000|2024-09-02 03:21:40|14302.57|14222.57|14301.17|14221.17|14302.57|14222.57|14301.17|14221.17|10
1725247310000|2024-09-02 03:21:50|14301.22|14221.22|14301.04|14221.04|14301.22|14221.22|14300.9|14220.9|10
1725247320000|2024-09-02 03:22:00|14300.84|14220.84|14297.16|14217.16|14300.84|14220.84|14297.16|14217.16|10
1725247330000|2024-09-02 03:22:10|14295.78|14215.78|14295.65|14215.65|14296.06|14216.06|14294.96|14214.96|7
1725247340000|2024-09-02 03:22:20|14295.99|14215.99|14296.56|14216.56|14296.66|14216.66|14295.99|14215.99|10
1725247350000|2024-09-02 03:22:30|14296.71|14216.71|14296.13|14216.13|14296.71|14216.71|14296.13|14216.13|8
1725247360000|2024-09-02 03:22:40|14295.82|14215.82|14294.96|14214.96|14295.84|14215.84|14294.88|14214.88|9
1725247370000|2024-09-02 03:22:50|14294.77|14214.77|14293.96|14213.96|14294.77|14214.77|14293.96|14213.96|8
1725247380000|2024-09-02 03:23:00|14293.74|14213.74|14292.98|14212.98|14293.93|14213.93|14292.98|14212.98|6
1725247390000|2024-09-02 03:23:10|14292.86|14212.86|14293.86|14213.86|14293.86|14213.86|14292.41|14212.41|10
1725247400000|2024-09-02 03:23:20|14293.88|14213.88|14294.83|14214.83|14295.06|14215.06|14293.88|14213.88|10
1725247410000|2024-09-02 03:23:30|14294.87|14214.87|14294.98|14214.98|14294.98|14214.98|14294.55|14214.55|10
1725247420000|2024-09-02 03:23:40|14294.77|14214.77|14294.05|14214.05|14294.77|14214.77|14293.58|14213.58|10
1725247430000|2024-09-02 03:23:50|14293.73|14213.73|14294.29|14214.29|14294.4|14214.4|14293.54|14213.54|8
1725247440000|2024-09-02 03:24:00|14294.56|14214.56|14295.28|14215.28|14295.54|14215.54|14294.56|14214.56|10
1725247450000|2024-09-02 03:24:10|14295.29|14215.29|14294.65|14214.65|14295.29|14215.29|14294.65|14214.65|7
1725247460000|2024-09-02 03:24:20|14294.56|14214.56|14295.04|14215.04|14295.05|14215.05|14294.56|14214.56|7
1725247470000|2024-09-02 03:24:30|14295.03|14215.03|14296.61|14216.61|14296.61|14216.61|14295.03|14215.03|10
1725247480000|2024-09-02 03:24:40|14296.6|14216.6|14297.27|14217.27|14297.27|14217.27|14296.31|14216.31|7
1725247490000|2024-09-02 03:24:50|14297.28|14217.28|14296.47|14216.47|14297.3|14217.3|14296.4|14216.4|10
1725247500000|2024-09-02 03:25:00|14296.42|14216.42|14296.05|14216.05|14296.53|14216.53|14295.93|14215.93|10
1725247510000|2024-09-02 03:25:10|14295.99|14215.99|14296.37|14216.37|14296.38|14216.38|14295.99|14215.99|9
1725247520000|2024-09-02 03:25:20|14295.53|14215.53|14294.54|14214.54|14295.53|14215.53|14294.22|14214.22|10
1725247530000|2024-09-02 03:25:30|14295.33|14215.33|14295.87|14215.87|14295.97|14215.97|14295.33|14215.33|10
1725247540000|2024-09-02 03:25:40|14295.86|14215.86|14295.77|14215.77|14295.99|14215.99|14295.65|14215.65|9
1725247550000|2024-09-02 03:25:50|14295.86|14215.86|14293.94|14213.94|14295.86|14215.86|14293.9|14213.9|8
1725247560000|2024-09-02 03:26:00|14293.36|14213.36|14292.61|14212.61|14293.58|14213.58|14292.61|14212.61|8
1725247570000|2024-09-02 03:26:10|14292.17|14212.17|14292.37|14212.37|14292.37|14212.37|14291.92|14211.92|7
1725247580000|2024-09-02 03:26:20|14292.58|14212.58|14292.13|14212.13|14292.71|14212.71|14291.89|14211.89|10
1725247590000|2024-09-02 03:26:30|14292.12|14212.12|14292.06|14212.06|14292.15|14212.15|14291.95|14211.95|8
1725247600000|2024-09-02 03:26:40|14292.13|14212.13|14288.49|14208.49|14292.13|14212.13|14288.49|14208.49|10
1725247610000|2024-09-02 03:26:50|14288.45|14208.45|14289.38|14209.38|14289.38|14209.38|14288.17|14208.17|10
1725247620000|2024-09-02 03:27:00|14289.32|14209.32|14289.56|14209.56|14289.63|14209.63|14289.32|14209.32|9
1725247630000|2024-09-02 03:27:10|14289.58|14209.58|14288.72|14208.72|14289.58|14209.58|14287.95|14207.95|10
1725247640000|2024-09-02 03:27:20|14288.67|14208.67|14288.64|14208.64|14288.87|14208.87|14288.58|14208.58|9
1725247650000|2024-09-02 03:27:30|14288.73|14208.73|14288.66|14208.66|14288.73|14208.73|14288.17|14208.17|10
1725247660000|2024-09-02 03:27:40|14288.69|14208.69|14290.39|14210.39|14290.52|14210.52|14288.69|14208.69|9
1725247670000|2024-09-02 03:27:50|14290.32|14210.32|14289.97|14209.97|14290.32|14210.32|14289.71|14209.71|7
1725247680000|2024-09-02 03:28:00|14289.23|14209.23|14288.08|14208.08|14289.47|14209.47|14287.95|14207.95|10
1725247690000|2024-09-02 03:28:10|14288.05|14208.05|14288.32|14208.32|14288.32|14208.32|14287.88|14207.88|9
1725247700000|2024-09-02 03:28:20|14288.24|14208.24|14287.47|14207.47|14288.24|14208.24|14287.47|14207.47|8
1725247710000|2024-09-02 03:28:30|14287.07|14207.07|14286.82|14206.82|14287.07|14207.07|14286.82|14206.82|7
1725247720000|2024-09-02 03:28:40|14286.76|14206.76|14286.64|14206.64|14286.87|14206.87|14286.64|14206.64|9
1725247730000|2024-09-02 03:28:50|14286.63|14206.63|14286.1|14206.1|14287.17|14207.17|14286.1|14206.1|9
1725247740000|2024-09-02 03:29:00|14286.18|14206.18|14285.58|14205.58|14287.02|14207.02|14285.53|14205.53|10
1725247750000|2024-09-02 03:29:10|14285.63|14205.63|14284.4|14204.4|14285.63|14205.63|14284.21|14204.21|10
1725247760000|2024-09-02 03:29:20|14284.31|14204.31|14284.12|14204.12|14284.32|14204.32|14284.01|14204.01|9
1725247770000|2024-09-02 03:29:30|14284.16|14204.16|14283.67|14203.67|14284.72|14204.72|14283.67|14203.67|8
1725247780000|2024-09-02 03:29:40|14283.62|14203.62|14283.01|14203.01|14283.62|14203.62|14283.01|14203.01|10
1725247790000|2024-09-02 03:29:50|14283.02|14203.02|14283.17|14203.17|14283.18|14203.18|14283|14203|8
1725247800000|2024-09-02 03:30:00|14283.16|14203.16|14284.32|14204.32|14284.32|14204.32|14282.92|14202.92|10
1725247810000|2024-09-02 03:30:10|14284.31|14204.31|14283.12|14203.12|14284.6|14204.6|14283.09|14203.09|10
1725247820000|2024-09-02 03:30:20|14283.06|14203.06|14281.04|14201.04|14283.39|14203.39|14281.04|14201.04|10
1725247830000|2024-09-02 03:30:30|14281.12|14201.12|14281.65|14201.65|14281.65|14201.65|14280.74|14200.74|10
1725247840000|2024-09-02 03:30:40|14281.71|14201.71|14282.65|14202.65|14283.01|14203.01|14281.71|14201.71|10
1725247850000|2024-09-02 03:30:50|14282.76|14202.76|14281.91|14201.91|14283.49|14203.49|14281.57|14201.57|9
1725247860000|2024-09-02 03:31:00|14281.88|14201.88|14282.31|14202.31|14282.31|14202.31|14281.72|14201.72|10
1725247870000|2024-09-02 03:31:10|14282.05|14202.05|14280.55|14200.55|14282.27|14202.27|14280.55|14200.55|10
1725247880000|2024-09-02 03:31:20|14280.38|14200.38|14279.23|14199.23|14280.38|14200.38|14279.07|14199.07|8
1725247890000|2024-09-02 03:31:30|14279.24|14199.24|14279.26|14199.26|14279.28|14199.28|14278.91|14198.91|7
1725247900000|2024-09-02 03:31:40|14279.02|14199.02|14278.75|14198.75|14279.02|14199.02|14278.75|14198.75|8
1725247910000|2024-09-02 03:31:50|14278.8|14198.8|14281.14|14201.14|14281.14|14201.14|14278.8|14198.8|9
1725247920000|2024-09-02 03:32:00|14281.16|14201.16|14279.32|14199.32|14281.16|14201.16|14279.01|14199.01|10
1725247930000|2024-09-02 03:32:10|14279.3|14199.3|14280.04|14200.04|14280.04|14200.04|14279.3|14199.3|9
1725247940000|2024-09-02 03:32:20|14280.2|14200.2|14279.35|14199.35|14280.21|14200.21|14279.33|14199.33|10
1725247950000|2024-09-02 03:32:30|14279.34|14199.34|14277.53|14197.53|14279.51|14199.51|14277.53|14197.53|10
1725247960000|2024-09-02 03:32:40|14277.43|14197.43|14275.69|14195.69|14277.43|14197.43|14275.33|14195.33|10
1725247970000|2024-09-02 03:32:50|14275.58|14195.58|14277.11|14197.11|14277.25|14197.25|14275.58|14195.58|10
1725247980000|2024-09-02 03:33:00|14277.22|14197.22|14275.13|14195.13|14277.22|14197.22|14275.13|14195.13|9
1725247990000|2024-09-02 03:33:10|14275.11|14195.11|14275.58|14195.58|14275.58|14195.58|14274.91|14194.91|9
1725248000000|2024-09-02 03:33:20|14275.59|14195.59|14272.89|14192.89|14275.6|14195.6|14272.89|14192.89|10
1725248010000|2024-09-02 03:33:30|14273.08|14193.08|14272.3|14192.3|14273.09|14193.09|14272.16|14192.16|8
1725248020000|2024-09-02 03:33:40|14272.35|14192.35|14273.57|14193.57|14273.69|14193.69|14272.28|14192.28|9
1725248030000|2024-09-02 03:33:50|14273.44|14193.44|14273.25|14193.25|14273.44|14193.44|14273.05|14193.05|10
1725248040000|2024-09-02 03:34:00|14273.14|14193.14|14268.3|14188.3|14273.14|14193.14|14268.3|14188.3|10
1725248050000|2024-09-02 03:34:10|14268.31|14188.31|14268.41|14188.41|14268.86|14188.86|14268.31|14188.31|10
1725248060000|2024-09-02 03:34:20|14268.19|14188.19|14267.98|14187.98|14268.41|14188.41|14267.77|14187.77|10
1725248070000|2024-09-02 03:34:30|14267.96|14187.96|14267.09|14187.09|14267.96|14187.96|14266.99|14186.99|7
1725248080000|2024-09-02 03:34:40|14267.21|14187.21|14266.87|14186.87|14267.68|14187.68|14266.66|14186.66|9
1725248090000|2024-09-02 03:34:50|14267.38|14187.38|14267.81|14187.81|14267.88|14187.88|14267.38|14187.38|8
1725248100000|2024-09-02 03:35:00|14267.84|14187.84|14268.44|14188.44|14268.44|14188.44|14267.84|14187.84|7
1725248110000|2024-09-02 03:35:10|14268.42|14188.42|14270.14|14190.14|14270.14|14190.14|14268.39|14188.39|8
1725248120000|2024-09-02 03:35:20|14270.71|14190.71|14272.17|14192.17|14272.17|14192.17|14270.64|14190.64|8
1725248130000|2024-09-02 03:35:30|14272.07|14192.07|14272.67|14192.67|14272.78|14192.78|14272.07|14192.07|6
1725248140000|2024-09-02 03:35:40|14272.74|14192.74|14272.7|14192.7|14272.74|14192.74|14272.52|14192.52|7
1725248150000|2024-09-02 03:35:50|14272.63|14192.63|14273.7|14193.7|14273.7|14193.7|14272.6|14192.6|7
1725248160000|2024-09-02 03:36:00|14273.61|14193.61|14272.41|14192.41|14273.61|14193.61|14272.24|14192.24|9
1725248170000|2024-09-02 03:36:10|14272.4|14192.4|14272.5|14192.5|14272.57|14192.57|14272.35|14192.35|9
1725248180000|2024-09-02 03:36:20|14272.46|14192.46|14273.53|14193.53|14273.53|14193.53|14270.5|14190.5|8
1725248190000|2024-09-02 03:36:30|14274.66|14194.66|14274.36|14194.36|14275.47|14195.47|14274.17|14194.17|10
1725248200000|2024-09-02 03:36:40|14274.35|14194.35|14268.98|14188.98|14274.35|14194.35|14268.8|14188.8|10
1725248210000|2024-09-02 03:36:50|14269.97|14189.97|14269.66|14189.66|14269.97|14189.97|14269.45|14189.45|9
1725248220000|2024-09-02 03:37:00|14269.63|14189.63|14270.44|14190.44|14270.44|14190.44|14269.63|14189.63|7
1725248230000|2024-09-02 03:37:10|14270.47|14190.47|14272.89|14192.89|14273.67|14193.67|14270.47|14190.47|10
1725248240000|2024-09-02 03:37:20|14272.43|14192.43|14273.28|14193.28|14273.28|14193.28|14270.9|14190.9|10
1725248250000|2024-09-02 03:37:30|14273.87|14193.87|14272.36|14192.36|14274.19|14194.19|14272.36|14192.36|10
1725248260000|2024-09-02 03:37:40|14272.51|14192.51|14274.78|14194.78|14274.78|14194.78|14272.51|14192.51|10
1725248270000|2024-09-02 03:37:50|14274.73|14194.73|14275.22|14195.22|14275.65|14195.65|14273.63|14193.63|10
1725248280000|2024-09-02 03:38:00|14275.6|14195.6|14275.76|14195.76|14275.97|14195.97|14275.49|14195.49|10
1725248290000|2024-09-02 03:38:10|14275.67|14195.67|14277.68|14197.68|14277.68|14197.68|14275.56|14195.56|8
1725248300000|2024-09-02 03:38:20|14278.2|14198.2|14279.63|14199.63|14280.11|14200.11|14278.2|14198.2|10
1725248310000|2024-09-02 03:38:30|14279.61|14199.61|14280.15|14200.15|14280.15|14200.15|14279.58|14199.58|10
1725248320000|2024-09-02 03:38:40|14280.57|14200.57|14280.14|14200.14|14280.57|14200.57|14280.13|14200.13|9
1725248330000|2024-09-02 03:38:50|14280.12|14200.12|14282.25|14202.25|14282.29|14202.29|14280.12|14200.12|10
1725248340000|2024-09-02 03:39:00|14282.11|14202.11|14283.19|14203.19|14283.22|14203.22|14282.01|14202.01|10
1725248350000|2024-09-02 03:39:10|14283.15|14203.15|14282.66|14202.66|14283.15|14203.15|14282.66|14202.66|8
1725248360000|2024-09-02 03:39:20|14282.61|14202.61|14281.38|14201.38|14282.61|14202.61|14281.38|14201.38|8
1725248370000|2024-09-02 03:39:30|14281.06|14201.06|14281.92|14201.92|14281.92|14201.92|14281.02|14201.02|10
1725248380000|2024-09-02 03:39:40|14281.84|14201.84|14282.36|14202.36|14282.36|14202.36|14281.84|14201.84|5
1725248390000|2024-09-02 03:39:50|14282.75|14202.75|14285.61|14205.61|14285.75|14205.75|14282.75|14202.75|9
1725248400000|2024-09-02 03:40:00|14285.44|14205.44|14290.86|14210.86|14291.44|14211.44|14285.37|14205.37|10
1725248410000|2024-09-02 03:40:10|14290.5|14210.5|14290.74|14210.74|14290.8|14210.8|14290.49|14210.49|10
1725248420000|2024-09-02 03:40:20|14290.73|14210.73|14290.43|14210.43|14290.73|14210.73|14290.38|14210.38|9
1725248430000|2024-09-02 03:40:30|14290.24|14210.24|14289.86|14209.86|14290.24|14210.24|14289.13|14209.13|10
1725248440000|2024-09-02 03:40:40|14289.79|14209.79|14287.76|14207.76|14289.94|14209.94|14287.76|14207.76|9
1725248450000|2024-09-02 03:40:50|14287.45|14207.45|14286.67|14206.67|14287.45|14207.45|14286.67|14206.67|10
1725248460000|2024-09-02 03:41:00|14286.5|14206.5|14286.92|14206.92|14286.92|14206.92|14286.33|14206.33|9
1725248470000|2024-09-02 03:41:10|14286.57|14206.57|14289.06|14209.06|14289.06|14209.06|14286.57|14206.57|9
1725248480000|2024-09-02 03:41:20|14289.05|14209.05|14287.68|14207.68|14289.58|14209.58|14287.68|14207.68|9
1725248490000|2024-09-02 03:41:30|14286.29|14206.29|14285.51|14205.51|14286.29|14206.29|14284.58|14204.58|10
1725248500000|2024-09-02 03:41:40|14285.62|14205.62|14285.8|14205.8|14286.11|14206.11|14285.15|14205.15|10
1725248510000|2024-09-02 03:41:50|14286.05|14206.05|14286.85|14206.85|14286.88|14206.88|14286.05|14206.05|8
1725248520000|2024-09-02 03:42:00|14286.84|14206.84|14286.41|14206.41|14286.84|14206.84|14286.04|14206.04|7
1725248530000|2024-09-02 03:42:10|14286.14|14206.14|14284.34|14204.34|14286.14|14206.14|14284.33|14204.33|8
1725248540000|2024-09-02 03:42:20|14284.43|14204.43|14281.13|14201.13|14284.43|14204.43|14280.93|14200.93|10
1725248550000|2024-09-02 03:42:30|14281.03|14201.03|14277.51|14197.51|14281.03|14201.03|14277.51|14197.51|10
1725248560000|2024-09-02 03:42:40|14276.74|14196.74|14272.98|14192.98|14276.74|14196.74|14272.98|14192.98|10
1725248570000|2024-09-02 03:42:50|14272.77|14192.77|14272.71|14192.71|14272.87|14192.87|14272.64|14192.64|8
1725248580000|2024-09-02 03:43:00|14272.58|14192.58|14262.95|14182.95|14272.58|14192.58|14262.57|14182.57|10
1725248590000|2024-09-02 03:43:10|14262.8|14182.8|14261.32|14181.32|14263.4|14183.4|14261.32|14181.32|10
1725248600000|2024-09-02 03:43:20|14261.26|14181.26|14261.35|14181.35|14261.41|14181.41|14261.23|14181.23|7
1725248610000|2024-09-02 03:43:30|14260.73|14180.73|14259.33|14179.33|14260.73|14180.73|14259.21|14179.21|10
1725248620000|2024-09-02 03:43:40|14259.55|14179.55|14260.13|14180.13|14260.13|14180.13|14259.55|14179.55|9
1725248630000|2024-09-02 03:43:50|14260.25|14180.25|14259.9|14179.9|14260.52|14180.52|14259.9|14179.9|7
1725248640000|2024-09-02 03:44:00|14259.36|14179.36|14259.31|14179.31|14259.39|14179.39|14259.08|14179.08|9
1725248650000|2024-09-02 03:44:10|14259.7|14179.7|14260.88|14180.88|14261.41|14181.41|14259.7|14179.7|9
1725248660000|2024-09-02 03:44:20|14261.61|14181.61|14262.09|14182.09|14262.58|14182.58|14261.61|14181.61|10
1725248670000|2024-09-02 03:44:30|14262.2|14182.2|14261.39|14181.39|14262.35|14182.35|14260.64|14180.64|10
1725248680000|2024-09-02 03:44:40|14261.82|14181.82|14260.69|14180.69|14263.53|14183.53|14260.57|14180.57|9
1725248690000|2024-09-02 03:44:50|14260.67|14180.67|14261.13|14181.13|14261.5|14181.5|14260.67|14180.67|10
1725248700000|2024-09-02 03:45:00|14261.29|14181.29|14262.88|14182.88|14262.88|14182.88|14261.29|14181.29|10
1725248710000|2024-09-02 03:45:10|14262.96|14182.96|14260.81|14180.81|14262.96|14182.96|14260.81|14180.81|10
1725248720000|2024-09-02 03:45:20|14260.77|14180.77|14260.06|14180.06|14260.77|14180.77|14260.03|14180.03|10
1725248730000|2024-09-02 03:45:30|14260.24|14180.24|14260.03|14180.03|14260.25|14180.25|14259.88|14179.88|8
1725248740000|2024-09-02 03:45:40|14260.15|14180.15|14259.61|14179.61|14260.29|14180.29|14259.61|14179.61|9
1725248750000|2024-09-02 03:45:50|14259.35|14179.35|14258.63|14178.63|14259.35|14179.35|14258.37|14178.37|10
1725248760000|2024-09-02 03:46:00|14258.83|14178.83|14258.34|14178.34|14259.1|14179.1|14258.07|14178.07|10
1725248770000|2024-09-02 03:46:10|14258.33|14178.33|14256.95|14176.95|14258.33|14178.33|14256.95|14176.95|10
1725248780000|2024-09-02 03:46:20|14256.79|14176.79|14258.38|14178.38|14258.38|14178.38|14255.93|14175.93|9
1725248790000|2024-09-02 03:46:30|14258.35|14178.35|14266.61|14186.61|14266.61|14186.61|14258.35|14178.35|10
1725248800000|2024-09-02 03:46:40|14266.29|14186.29|14266.26|14186.26|14266.53|14186.53|14266.15|14186.15|10
1725248810000|2024-09-02 03:46:50|14266.38|14186.38|14266.76|14186.76|14266.86|14186.86|14266.3|14186.3|10
1725248820000|2024-09-02 03:47:00|14266.72|14186.72|14268.61|14188.61|14268.66|14188.66|14266.72|14186.72|10
1725248830000|2024-09-02 03:47:10|14268.8|14188.8|14268.48|14188.48|14268.81|14188.81|14268.48|14188.48|8
1725248840000|2024-09-02 03:47:20|14269.08|14189.08|14270.72|14190.72|14270.72|14190.72|14269.08|14189.08|10
1725248850000|2024-09-02 03:47:30|14271.08|14191.08|14274.6|14194.6|14274.6|14194.6|14271.08|14191.08|10
1725248860000|2024-09-02 03:47:40|14274.73|14194.73|14275.11|14195.11|14275.12|14195.12|14274.73|14194.73|10
1725248870000|2024-09-02 03:47:50|14275.05|14195.05|14276.22|14196.22|14276.22|14196.22|14274.75|14194.75|8
1725248880000|2024-09-02 03:48:00|14276.3|14196.3|14280.48|14200.48|14280.74|14200.74|14276.3|14196.3|10
1725248890000|2024-09-02 03:48:10|14281.84|14201.84|14285.59|14205.59|14286.92|14206.92|14281.84|14201.84|10
1725248900000|2024-09-02 03:48:20|14285.72|14205.72|14285.88|14205.88|14286.84|14206.84|14285.72|14205.72|10
1725248910000|2024-09-02 03:48:30|14285.89|14205.89|14286.27|14206.27|14286.27|14206.27|14285.89|14205.89|8
1725248920000|2024-09-02 03:48:40|14286.2|14206.2|14285.85|14205.85|14286.2|14206.2|14285.6|14205.6|10
1725248930000|2024-09-02 03:48:50|14285.72|14205.72|14286.2|14206.2|14286.23|14206.23|14285.72|14205.72|8
1725248940000|2024-09-02 03:49:00|14286.27|14206.27|14286.29|14206.29|14286.38|14206.38|14285.97|14205.97|9
1725248950000|2024-09-02 03:49:10|14286.03|14206.03|14287.12|14207.12|14287.36|14207.36|14285.9|14205.9|10
1725248960000|2024-09-02 03:49:20|14287.02|14207.02|14286.37|14206.37|14287.3|14207.3|14286.37|14206.37|10
1725248970000|2024-09-02 03:49:30|14286.34|14206.34|14286.35|14206.35|14286.36|14206.36|14285.75|14205.75|9
1725248980000|2024-09-02 03:49:40|14286.25|14206.25|14285.72|14205.72|14286.25|14206.25|14285.72|14205.72|7
1725248990000|2024-09-02 03:49:50|14285.95|14205.95|14286.7|14206.7|14287.86|14207.86|14285.95|14205.95|8
1725249000000|2024-09-02 03:50:00|14286.57|14206.57|14285.77|14205.77|14286.6|14206.6|14285.5|14205.5|10
1725249010000|2024-09-02 03:50:10|14285.84|14205.84|14286.12|14206.12|14286.13|14206.13|14284.62|14204.62|10
1725249020000|2024-09-02 03:50:20|14286.13|14206.13|14286.35|14206.35|14286.89|14206.89|14286.13|14206.13|9
1725249030000|2024-09-02 03:50:30|14286.34|14206.34|14285.9|14205.9|14286.34|14206.34|14285.48|14205.48|8
1725249040000|2024-09-02 03:50:40|14285.91|14205.91|14284.43|14204.43|14285.91|14205.91|14284.43|14204.43|10
1725249050000|2024-09-02 03:50:50|14284.17|14204.17|14286.98|14206.98|14286.98|14206.98|14284.04|14204.04|9
1725249060000|2024-09-02 03:51:00|14286.04|14206.04|14284.8|14204.8|14286.04|14206.04|14284.8|14204.8|10
1725249070000|2024-09-02 03:51:10|14284.9|14204.9|14285.08|14205.08|14285.52|14205.52|14284.8|14204.8|9
1725249080000|2024-09-02 03:51:20|14285.1|14205.1|14284.36|14204.36|14285.23|14205.23|14284.36|14204.36|7
1725249090000|2024-09-02 03:51:30|14283.73|14203.73|14276.89|14196.89|14283.73|14203.73|14276.89|14196.89|10
1725249100000|2024-09-02 03:51:40|14277.28|14197.28|14277.33|14197.33|14277.33|14197.33|14276.38|14196.38|9
1725249110000|2024-09-02 03:51:50|14277.72|14197.72|14272.46|14192.46|14277.72|14197.72|14272.29|14192.29|10
1725249120000|2024-09-02 03:52:00|14272.67|14192.67|14274.99|14194.99|14274.99|14194.99|14272.51|14192.51|9
1725249130000|2024-09-02 03:52:10|14275.45|14195.45|14276.25|14196.25|14276.68|14196.68|14275.45|14195.45|8
1725249140000|2024-09-02 03:52:20|14276.36|14196.36|14277.61|14197.61|14277.61|14197.61|14276.32|14196.32|10
1725249150000|2024-09-02 03:52:30|14278.06|14198.06|14278.13|14198.13|14278.36|14198.36|14278.01|14198.01|10
1725249160000|2024-09-02 03:52:40|14278.07|14198.07|14279.4|14199.4|14279.4|14199.4|14278.07|14198.07|9
1725249170000|2024-09-02 03:52:50|14279.44|14199.44|14280.8|14200.8|14281.04|14201.04|14279.43|14199.43|10
1725249180000|2024-09-02 03:53:00|14280.43|14200.43|14281.65|14201.65|14282.6|14202.6|14280.43|14200.43|10
1725249190000|2024-09-02 03:53:10|14282.95|14202.95|14285.23|14205.23|14285.23|14205.23|14282.95|14202.95|10
1725249200000|2024-09-02 03:53:20|14285.65|14205.65|14285.66|14205.66|14286.25|14206.25|14285.65|14205.65|9
1725249210000|2024-09-02 03:53:30|14285.89|14205.89|14290.51|14210.51|14290.74|14210.74|14285.68|14205.68|10
1725249220000|2024-09-02 03:53:40|14290.58|14210.58|14290.96|14210.96|14290.99|14210.99|14290.04|14210.04|8
1725249230000|2024-09-02 03:53:50|14290.1|14210.1|14291.67|14211.67|14291.67|14211.67|14289.3|14209.3|10
1725249240000|2024-09-02 03:54:00|14291.62|14211.62|14290.65|14210.65|14291.62|14211.62|14288.74|14208.74|10
1725249250000|2024-09-02 03:54:10|14290.71|14210.71|14290.57|14210.57|14290.99|14210.99|14290.57|14210.57|8
1725249260000|2024-09-02 03:54:20|14290.61|14210.61|14291.98|14211.98|14291.98|14211.98|14289.28|14209.28|9
1725249270000|2024-09-02 03:54:30|14292.42|14212.42|14292.53|14212.53|14292.92|14212.92|14292.42|14212.42|10
1725249280000|2024-09-02 03:54:40|14292.48|14212.48|14291.88|14211.88|14292.58|14212.58|14291.62|14211.62|9
1725249290000|2024-09-02 03:54:50|14291.66|14211.66|14291.71|14211.71|14291.76|14211.76|14291.14|14211.14|9
1725249300000|2024-09-02 03:55:00|14291.43|14211.43|14289.51|14209.51|14291.48|14211.48|14289.2|14209.2|9
1725249310000|2024-09-02 03:55:10|14289.49|14209.49|14286.17|14206.17|14289.49|14209.49|14285.98|14205.98|10
1725249320000|2024-09-02 03:55:20|14286.02|14206.02|14286.3|14206.3|14286.67|14206.67|14285.77|14205.77|9
1725249330000|2024-09-02 03:55:30|14286.33|14206.33|14284.58|14204.58|14286.42|14206.42|14284.58|14204.58|10
1725249340000|2024-09-02 03:55:40|14284.55|14204.55|14284.31|14204.31|14284.6|14204.6|14284.31|14204.31|10
1725249350000|2024-09-02 03:55:50|14284.28|14204.28|14281.58|14201.58|14284.28|14204.28|14279.84|14199.84|9
1725249360000|2024-09-02 03:56:00|14281.64|14201.64|14281.17|14201.17|14281.64|14201.64|14280.96|14200.96|10
1725249370000|2024-09-02 03:56:10|14281.23|14201.23|14281.34|14201.34|14281.42|14201.42|14281.08|14201.08|7
1725249380000|2024-09-02 03:56:20|14281.48|14201.48|14281.73|14201.73|14282.94|14202.94|14281.48|14201.48|10
1725249390000|2024-09-02 03:56:30|14279.64|14199.64|14278.5|14198.5|14279.64|14199.64|14278.15|14198.15|9
1725249400000|2024-09-02 03:56:40|14277.76|14197.76|14277.8|14197.8|14277.88|14197.88|14277.42|14197.42|10
1725249410000|2024-09-02 03:56:50|14277.76|14197.76|14278.08|14198.08|14278.24|14198.24|14277.65|14197.65|10
1725249420000|2024-09-02 03:57:00|14278.24|14198.24|14277.71|14197.71|14278.35|14198.35|14277.31|14197.31|9
1725249430000|2024-09-02 03:57:10|14278.06|14198.06|14277.68|14197.68|14278.06|14198.06|14277.5|14197.5|9
1725249440000|2024-09-02 03:57:20|14277.28|14197.28|14276.83|14196.83|14277.67|14197.67|14276.83|14196.83|8
1725249450000|2024-09-02 03:57:30|14276.76|14196.76|14277.3|14197.3|14277.32|14197.32|14276.56|14196.56|10
1725249460000|2024-09-02 03:57:40|14278.02|14198.02|14277.78|14197.78|14278.26|14198.26|14277.74|14197.74|10
1725249470000|2024-09-02 03:57:50|14274.05|14194.05|14275.79|14195.79|14275.79|14195.79|14274.05|14194.05|10
1725249480000|2024-09-02 03:58:00|14275.89|14195.89|14277.21|14197.21|14277.21|14197.21|14275.69|14195.69|10
1725249490000|2024-09-02 03:58:10|14277.08|14197.08|14278.78|14198.78|14279.06|14199.06|14277.08|14197.08|9
1725249500000|2024-09-02 03:58:20|14278.87|14198.87|14279.49|14199.49|14279.49|14199.49|14278.68|14198.68|10
1725249510000|2024-09-02 03:58:30|14279.59|14199.59|14279.9|14199.9|14280.54|14200.54|14279.43|14199.43|9
1725249520000|2024-09-02 03:58:40|14279.91|14199.91|14283.57|14203.57|14283.6|14203.6|14279.83|14199.83|10
1725249530000|2024-09-02 03:58:50|14283.65|14203.65|14283.09|14203.09|14284.58|14204.58|14283.09|14203.09|10
1725249540000|2024-09-02 03:59:00|14283.31|14203.31|14287.62|14207.62|14287.62|14207.62|14283.23|14203.23|9
1725249550000|2024-09-02 03:59:10|14287.95|14207.95|14293.71|14213.71|14293.71|14213.71|14287.95|14207.95|10
1725249560000|2024-09-02 03:59:20|14293.92|14213.92|14295.31|14215.31|14295.66|14215.66|14293.92|14213.92|9
1725249570000|2024-09-02 03:59:30|14295.3|14215.3|14295.87|14215.87|14295.96|14215.96|14295|14215|8
1725249580000|2024-09-02 03:59:40|14295.86|14215.86|14298.75|14218.75|14298.99|14218.99|14295.86|14215.86|10
1725249590000|2024-09-02 03:59:50|14299.12|14219.12|14299.61|14219.61|14299.61|14219.61|14299.05|14219.05|9
1725249600000|2024-09-02 04:00:00|14299.7|14219.7|14299.66|14219.66|14299.75|14219.75|14298.84|14218.84|10
1725249610000|2024-09-02 04:00:10|14299.71|14219.71|14301.15|14221.15|14301.15|14221.15|14299.71|14219.71|8
1725249620000|2024-09-02 04:00:20|14301.08|14221.08|14302.07|14222.07|14302.36|14222.36|14301.08|14221.08|10
1725249630000|2024-09-02 04:00:30|14302.04|14222.04|14299.21|14219.21|14302.28|14222.28|14299.21|14219.21|10
1725249640000|2024-09-02 04:00:40|14299.42|14219.42|14301.17|14221.17|14301.27|14221.27|14299.39|14219.39|10
1725249650000|2024-09-02 04:00:50|14301.38|14221.38|14302.43|14222.43|14302.43|14222.43|14301.38|14221.38|10
1725249660000|2024-09-02 04:01:00|14302.06|14222.06|14303.89|14223.89|14304.62|14224.62|14302.01|14222.01|10
1725249670000|2024-09-02 04:01:10|14303.85|14223.85|14304.2|14224.2|14304.2|14224.2|14303.84|14223.84|10
1725249680000|2024-09-02 04:01:20|14303.9|14223.9|14300.27|14220.27|14304.01|14224.01|14300.27|14220.27|10
1725249690000|2024-09-02 04:01:30|14300.16|14220.16|14298.46|14218.46|14300.16|14220.16|14298.27|14218.27|10
1725249700000|2024-09-02 04:01:40|14298.2|14218.2|14296.7|14216.7|14298.87|14218.87|14296.7|14216.7|10
1725249710000|2024-09-02 04:01:50|14296.56|14216.56|14293.52|14213.52|14296.58|14216.58|14292.94|14212.94|10
1725249720000|2024-09-02 04:02:00|14293.71|14213.71|14292.68|14212.68|14294.02|14214.02|14292.68|14212.68|10
1725249730000|2024-09-02 04:02:10|14292.57|14212.57|14294.42|14214.42|14294.42|14214.42|14292.57|14212.57|9
1725249740000|2024-09-02 04:02:20|14294.15|14214.15|14296.17|14216.17|14296.2|14216.2|14294.15|14214.15|10
1725249750000|2024-09-02 04:02:30|14296.57|14216.57|14297.91|14217.91|14298.1|14218.1|14296.57|14216.57|10
1725249760000|2024-09-02 04:02:40|14298.72|14218.72|14298.54|14218.54|14298.87|14218.87|14298.54|14218.54|9
1725249770000|2024-09-02 04:02:50|14296.97|14216.97|14296.78|14216.78|14296.97|14216.97|14296|14216|9
1725249780000|2024-09-02 04:03:00|14296.5|14216.5|14296.27|14216.27|14296.58|14216.58|14295.9|14215.9|9
1725249790000|2024-09-02 04:03:10|14296.42|14216.42|14296.43|14216.43|14297.84|14217.84|14296.21|14216.21|10
1725249800000|2024-09-02 04:03:20|14296.4|14216.4|14294.46|14214.46|14296.4|14216.4|14294.46|14214.46|10
1725249810000|2024-09-02 04:03:30|14300.55|14220.55|14300.09|14220.09|14300.74|14220.74|14299.86|14219.86|10
1725249820000|2024-09-02 04:03:40|14299.95|14219.95|14300.69|14220.69|14300.69|14220.69|14299.95|14219.95|10
1725249830000|2024-09-02 04:03:50|14299.55|14219.55|14300.34|14220.34|14300.71|14220.71|14299.52|14219.52|10
1725249840000|2024-09-02 04:04:00|14300.41|14220.41|14300.64|14220.64|14301.15|14221.15|14300.41|14220.41|10
1725249850000|2024-09-02 04:04:10|14301.67|14221.67|14302.59|14222.59|14302.59|14222.59|14301.67|14221.67|10
1725249860000|2024-09-02 04:04:20|14302.56|14222.56|14302.81|14222.81|14302.81|14222.81|14302.38|14222.38|10
1725249870000|2024-09-02 04:04:30|14302.62|14222.62|14303.24|14223.24|14303.33|14223.33|14302.62|14222.62|9
1725249880000|2024-09-02 04:04:40|14303.26|14223.26|14299.31|14219.31|14303.29|14223.29|14299.31|14219.31|10
1725249890000|2024-09-02 04:04:50|14299.21|14219.21|14299.62|14219.62|14299.62|14219.62|14298.86|14218.86|10
1725249900000|2024-09-02 04:05:00|14299.49|14219.49|14298.85|14218.85|14299.71|14219.71|14298.85|14218.85|10
1725249910000|2024-09-02 04:05:10|14298.58|14218.58|14299.49|14219.49|14299.71|14219.71|14298.58|14218.58|9
1725249920000|2024-09-02 04:05:20|14298.98|14218.98|14299.56|14219.56|14299.56|14219.56|14298.93|14218.93|8
1725249930000|2024-09-02 04:05:30|14299.6|14219.6|14301.14|14221.14|14301.14|14221.14|14299.6|14219.6|9
1725249940000|2024-09-02 04:05:40|14301.56|14221.56|14301.35|14221.35|14301.65|14221.65|14301.35|14221.35|7
1725249950000|2024-09-02 04:05:50|14301.49|14221.49|14301.47|14221.47|14301.78|14221.78|14300.97|14220.97|9
1725249960000|2024-09-02 04:06:00|14301.44|14221.44|14300.36|14220.36|14301.44|14221.44|14300.22|14220.22|9
1725249970000|2024-09-02 04:06:10|14299.44|14219.44|14299.81|14219.81|14299.81|14219.81|14299.05|14219.05|10
1725249980000|2024-09-02 04:06:20|14300.2|14220.2|14302.81|14222.81|14302.81|14222.81|14299.96|14219.96|10
1725249990000|2024-09-02 04:06:30|14302.9|14222.9|14304.07|14224.07|14304.07|14224.07|14302.9|14222.9|10
1725250000000|2024-09-02 04:06:40|14304|14224|14303.36|14223.36|14304|14224|14302.31|14222.31|10
1725250010000|2024-09-02 04:06:50|14303.08|14223.08|14303.17|14223.17|14303.41|14223.41|14302.99|14222.99|7
1725250020000|2024-09-02 04:07:00|14303.56|14223.56|14304.81|14224.81|14304.81|14224.81|14303.56|14223.56|10
1725250030000|2024-09-02 04:07:10|14304.86|14224.86|14304.99|14224.99|14305.72|14225.72|14304.12|14224.12|10
1725250040000|2024-09-02 04:07:20|14304.64|14224.64|14305.56|14225.56|14305.56|14225.56|14304.04|14224.04|10
1725250050000|2024-09-02 04:07:30|14305.4|14225.4|14305.51|14225.51|14305.51|14225.51|14303.91|14223.91|8
1725250060000|2024-09-02 04:07:40|14305.41|14225.41|14305.48|14225.48|14306.36|14226.36|14305.41|14225.41|10
1725250070000|2024-09-02 04:07:50|14305.45|14225.45|14303.69|14223.69|14306.4|14226.4|14302.7|14222.7|10
1725250080000|2024-09-02 04:08:00|14304.91|14224.91|14304.82|14224.82|14305.53|14225.53|14304.47|14224.47|10
1725250090000|2024-09-02 04:08:10|14304.8|14224.8|14303.8|14223.8|14305.07|14225.07|14303.47|14223.47|9
1725250100000|2024-09-02 04:08:20|14303.66|14223.66|14302.34|14222.34|14304.18|14224.18|14302.34|14222.34|10
1725250110000|2024-09-02 04:08:30|14301.94|14221.94|14301.58|14221.58|14301.94|14221.94|14301.5|14221.5|8
1725250120000|2024-09-02 04:08:40|14301.53|14221.53|14300.68|14220.68|14301.53|14221.53|14300.68|14220.68|10
1725250130000|2024-09-02 04:08:50|14301.13|14221.13|14302.39|14222.39|14302.58|14222.58|14301.1|14221.1|8
1725250140000|2024-09-02 04:09:00|14302.74|14222.74|14302.27|14222.27|14303.11|14223.11|14302.27|14222.27|9
1725250150000|2024-09-02 04:09:10|14302.16|14222.16|14303.57|14223.57|14303.57|14223.57|14302.16|14222.16|10
1725250160000|2024-09-02 04:09:20|14303.43|14223.43|14302.15|14222.15|14303.43|14223.43|14301.91|14221.91|8
1725250170000|2024-09-02 04:09:30|14302.13|14222.13|14302.25|14222.25|14302.25|14222.25|14301.99|14221.99|9
1725250180000|2024-09-02 04:09:40|14302.21|14222.21|14300.64|14220.64|14302.31|14222.31|14300.46|14220.46|10
1725250190000|2024-09-02 04:09:50|14300.81|14220.81|14300.97|14220.97|14300.97|14220.97|14300.51|14220.51|7
1725250200000|2024-09-02 04:10:00|14301.13|14221.13|14301.7|14221.7|14301.7|14221.7|14300.78|14220.78|9
1725250210000|2024-09-02 04:10:10|14301.67|14221.67|14301.67|14221.67|14303.3|14223.3|14301.63|14221.63|10
1725250220000|2024-09-02 04:10:20|14301.97|14221.97|14302.73|14222.73|14302.81|14222.81|14301.9|14221.9|9
1725250230000|2024-09-02 04:10:30|14304.28|14224.28|14302.63|14222.63|14304.53|14224.53|14302.63|14222.63|10
1725250240000|2024-09-02 04:10:40|14302.4|14222.4|14302.77|14222.77|14302.77|14222.77|14302.27|14222.27|9
1725250250000|2024-09-02 04:10:50|14302.91|14222.91|14302.98|14222.98|14303|14223|14302.7|14222.7|7
1725250260000|2024-09-02 04:11:00|14302.96|14222.96|14304.11|14224.11|14304.11|14224.11|14301.6|14221.6|9
1725250270000|2024-09-02 04:11:10|14304.13|14224.13|14304.24|14224.24|14304.24|14224.24|14304.13|14224.13|7
1725250280000|2024-09-02 04:11:20|14303.93|14223.93|14303.58|14223.58|14304.36|14224.36|14303.5|14223.5|10
1725250290000|2024-09-02 04:11:30|14303.57|14223.57|14303.32|14223.32|14303.57|14223.57|14302.94|14222.94|8
1725250300000|2024-09-02 04:11:40|14303.41|14223.41|14301.27|14221.27|14303.41|14223.41|14301.27|14221.27|10
1725250310000|2024-09-02 04:11:50|14301.14|14221.14|14300.73|14220.73|14301.14|14221.14|14300.28|14220.28|10
1725250320000|2024-09-02 04:12:00|14300.58|14220.58|14299.52|14219.52|14300.77|14220.77|14299.19|14219.19|10
1725250330000|2024-09-02 04:12:10|14299.27|14219.27|14299.65|14219.65|14299.79|14219.79|14299.27|14219.27|10
1725250340000|2024-09-02 04:12:20|14299.62|14219.62|14299.95|14219.95|14300.12|14220.12|14299.59|14219.59|9
1725250350000|2024-09-02 04:12:30|14299.96|14219.96|14300.59|14220.59|14300.59|14220.59|14299.96|14219.96|8
1725250360000|2024-09-02 04:12:40|14300.61|14220.61|14301.09|14221.09|14301.11|14221.11|14300.61|14220.61|10
1725250370000|2024-09-02 04:12:50|14301.1|14221.1|14300.62|14220.62|14301.34|14221.34|14300.62|14220.62|8
1725250380000|2024-09-02 04:13:00|14300.52|14220.52|14300.45|14220.45|14300.52|14220.52|14300.36|14220.36|6
1725250390000|2024-09-02 04:13:10|14300.39|14220.39|14298.24|14218.24|14300.39|14220.39|14298.24|14218.24|9
1725250400000|2024-09-02 04:13:20|14298.18|14218.18|14296.84|14216.84|14298.18|14218.18|14296.84|14216.84|8
1725250410000|2024-09-02 04:13:30|14296.86|14216.86|14296.43|14216.43|14296.86|14216.86|14296.43|14216.43|7
1725250420000|2024-09-02 04:13:40|14296.42|14216.42|14295.83|14215.83|14296.42|14216.42|14295.83|14215.83|7
1725250430000|2024-09-02 04:13:50|14295.84|14215.84|14295.86|14215.86|14296.18|14216.18|14295.49|14215.49|8
1725250440000|2024-09-02 04:14:00|14295.59|14215.59|14294.3|14214.3|14295.59|14215.59|14294.3|14214.3|9
1725250450000|2024-09-02 04:14:10|14294.29|14214.29|14294.17|14214.17|14294.29|14214.29|14294.15|14214.15|8
1725250460000|2024-09-02 04:14:20|14294.25|14214.25|14293.83|14213.83|14294.25|14214.25|14293.72|14213.72|8
1725250470000|2024-09-02 04:14:30|14293.84|14213.84|14290.44|14210.44|14293.86|14213.86|14290.44|14210.44|9
1725250480000|2024-09-02 04:14:40|14290.06|14210.06|14289.82|14209.82|14290.18|14210.18|14289.64|14209.64|10
1725250490000|2024-09-02 04:14:50|14289.81|14209.81|14288.42|14208.42|14289.83|14209.83|14288.42|14208.42|9
1725250500000|2024-09-02 04:15:00|14288.4|14208.4|14288.1|14208.1|14288.89|14208.89|14288.1|14208.1|10
1725250510000|2024-09-02 04:15:10|14287.98|14207.98|14284.83|14204.83|14288.33|14208.33|14284.83|14204.83|10
1725250520000|2024-09-02 04:15:20|14284.68|14204.68|14282.93|14202.93|14284.68|14204.68|14282.93|14202.93|9
1725250530000|2024-09-02 04:15:30|14282.65|14202.65|14281.13|14201.13|14282.7|14202.7|14281.13|14201.13|9
1725250540000|2024-09-02 04:15:40|14281.21|14201.21|14281.49|14201.49|14281.49|14201.49|14281.21|14201.21|7
1725250550000|2024-09-02 04:15:50|14280.96|14200.96|14281.01|14201.01|14281.01|14201.01|14280.76|14200.76|8
1725250560000|2024-09-02 04:16:00|14280.96|14200.96|14282.3|14202.3|14282.3|14202.3|14280.94|14200.94|9
1725250570000|2024-09-02 04:16:10|14282.34|14202.34|14281.39|14201.39|14282.35|14202.35|14281.39|14201.39|8
1725250580000|2024-09-02 04:16:20|14281.34|14201.34|14281.24|14201.24|14281.36|14201.36|14280.86|14200.86|10
1725250590000|2024-09-02 04:16:30|14281.33|14201.33|14281.94|14201.94|14282.12|14202.12|14281.33|14201.33|9
1725250600000|2024-09-02 04:16:40|14281.88|14201.88|14284.78|14204.78|14284.78|14204.78|14281.88|14201.88|10
1725250610000|2024-09-02 04:16:50|14284.94|14204.94|14284.45|14204.45|14286.3|14206.3|14284.45|14204.45|10
1725250620000|2024-09-02 04:17:00|14284.51|14204.51|14286.05|14206.05|14286.05|14206.05|14284.51|14204.51|10
1725250630000|2024-09-02 04:17:10|14286.22|14206.22|14286.13|14206.13|14286.87|14206.87|14286.13|14206.13|9
1725250640000|2024-09-02 04:17:20|14286.08|14206.08|14286.29|14206.29|14286.36|14206.36|14285.72|14205.72|9
1725250650000|2024-09-02 04:17:30|14286.13|14206.13|14286.01|14206.01|14286.24|14206.24|14285.77|14205.77|8
1725250660000|2024-09-02 04:17:40|14285.98|14205.98|14286.36|14206.36|14286.48|14206.48|14285.98|14205.98|8
1725250670000|2024-09-02 04:17:50|14286.34|14206.34|14286.95|14206.95|14286.95|14206.95|14286.34|14206.34|7
1725250680000|2024-09-02 04:18:00|14286.71|14206.71|14287.79|14207.79|14287.79|14207.79|14286.49|14206.49|7
1725250690000|2024-09-02 04:18:10|14287.85|14207.85|14287.66|14207.66|14287.87|14207.87|14287.66|14207.66|10
1725250700000|2024-09-02 04:18:20|14287.58|14207.58|14287.38|14207.38|14287.59|14207.59|14287.34|14207.34|9
1725250710000|2024-09-02 04:18:30|14287.28|14207.28|14287.36|14207.36|14287.49|14207.49|14286.98|14206.98|10
1725250720000|2024-09-02 04:18:40|14287.39|14207.39|14287.65|14207.65|14287.65|14207.65|14287.3|14207.3|7
1725250730000|2024-09-02 04:18:50|14287.77|14207.77|14287.83|14207.83|14287.84|14207.84|14287.72|14207.72|7
1725250740000|2024-09-02 04:19:00|14287.82|14207.82|14287.42|14207.42|14287.82|14207.82|14287.28|14207.28|6
1725250750000|2024-09-02 04:19:10|14287.4|14207.4|14286.3|14206.3|14287.42|14207.42|14286.22|14206.22|9
1725250760000|2024-09-02 04:19:20|14286.29|14206.29|14286.43|14206.43|14286.44|14206.44|14285.85|14205.85|8
1725250770000|2024-09-02 04:19:30|14285.51|14205.51|14283.97|14203.97|14285.51|14205.51|14283.83|14203.83|8
1725250780000|2024-09-02 04:19:40|14283.98|14203.98|14283.73|14203.73|14283.98|14203.98|14283.61|14203.61|5
1725250790000|2024-09-02 04:19:50|14283.72|14203.72|14283.06|14203.06|14283.92|14203.92|14283.02|14203.02|10
1725250800000|2024-09-02 04:20:00|14282.55|14202.55|14281.97|14201.97|14282.55|14202.55|14281.97|14201.97|10
1725250810000|2024-09-02 04:20:10|14282.13|14202.13|14282.57|14202.57|14282.57|14202.57|14282.13|14202.13|9
1725250820000|2024-09-02 04:20:20|14282.58|14202.58|14282.66|14202.66|14282.66|14202.66|14282.47|14202.47|10
1725250830000|2024-09-02 04:20:30|14282.65|14202.65|14282.52|14202.52|14283.22|14203.22|14282.35|14202.35|9
1725250840000|2024-09-02 04:20:40|14282.46|14202.46|14280.11|14200.11|14282.46|14202.46|14279.63|14199.63|10
1725250850000|2024-09-02 04:20:50|14279.86|14199.86|14278.78|14198.78|14279.92|14199.92|14278.78|14198.78|10
1725250860000|2024-09-02 04:21:00|14278.66|14198.66|14278.13|14198.13|14278.75|14198.75|14278.13|14198.13|10
1725250870000|2024-09-02 04:21:10|14278.06|14198.06|14275.75|14195.75|14278.06|14198.06|14273.84|14193.84|10
1725250880000|2024-09-02 04:21:20|14275.84|14195.84|14276.1|14196.1|14276.13|14196.13|14275.84|14195.84|10
1725250890000|2024-09-02 04:21:30|14276.11|14196.11|14274.37|14194.37|14276.13|14196.13|14274.37|14194.37|8
1725250900000|2024-09-02 04:21:40|14274.32|14194.32|14274.43|14194.43|14274.67|14194.67|14274.32|14194.32|10
1725250910000|2024-09-02 04:21:50|14274.42|14194.42|14274.34|14194.34|14274.54|14194.54|14274.34|14194.34|7
1725250920000|2024-09-02 04:22:00|14274.78|14194.78|14275.18|14195.18|14275.18|14195.18|14274.32|14194.32|9
1725250930000|2024-09-02 04:22:10|14275.08|14195.08|14273.25|14193.25|14275.08|14195.08|14273.18|14193.18|9
1725250940000|2024-09-02 04:22:20|14272.89|14192.89|14270.41|14190.41|14272.89|14192.89|14270.41|14190.41|9
1725250950000|2024-09-02 04:22:30|14270.4|14190.4|14271.34|14191.34|14271.34|14191.34|14270.4|14190.4|9
1725250960000|2024-09-02 04:22:40|14271.12|14191.12|14272.69|14192.69|14273|14193|14271.12|14191.12|9
1725250970000|2024-09-02 04:22:50|14272.9|14192.9|14271.27|14191.27|14273.28|14193.28|14271.27|14191.27|9
1725250980000|2024-09-02 04:23:00|14271.18|14191.18|14270.48|14190.48|14271.18|14191.18|14270.48|14190.48|10
1725250990000|2024-09-02 04:23:10|14270.5|14190.5|14269.13|14189.13|14270.51|14190.51|14269.13|14189.13|8
1725251000000|2024-09-02 04:23:20|14268.94|14188.94|14266.48|14186.48|14268.94|14188.94|14266.25|14186.25|9
1725251010000|2024-09-02 04:23:30|14266.64|14186.64|14268.82|14188.82|14268.82|14188.82|14266.64|14186.64|8
1725251020000|2024-09-02 04:23:40|14269.05|14189.05|14269.2|14189.2|14269.39|14189.39|14269.05|14189.05|9
1725251030000|2024-09-02 04:23:50|14268.73|14188.73|14268.65|14188.65|14268.77|14188.77|14268.65|14188.65|4
1725251040000|2024-09-02 04:24:00|14268.7|14188.7|14267.73|14187.73|14268.7|14188.7|14267.73|14187.73|9
1725251050000|2024-09-02 04:24:10|14267.71|14187.71|14267.45|14187.45|14267.86|14187.86|14267.24|14187.24|9
1725251060000|2024-09-02 04:24:20|14267.62|14187.62|14265.83|14185.83|14267.62|14187.62|14265.83|14185.83|10
1725251070000|2024-09-02 04:24:30|14265.82|14185.82|14264.54|14184.54|14265.82|14185.82|14264.54|14184.54|9
1725251080000|2024-09-02 04:24:40|14264.45|14184.45|14263.34|14183.34|14264.45|14184.45|14263.15|14183.15|10
1725251090000|2024-09-02 04:24:50|14263.26|14183.26|14262.07|14182.07|14263.58|14183.58|14262.07|14182.07|10
1725251100000|2024-09-02 04:25:00|14261.94|14181.94|14261.6|14181.6|14261.94|14181.94|14260.43|14180.43|10
1725251110000|2024-09-02 04:25:10|14261.69|14181.69|14260.85|14180.85|14261.69|14181.69|14260.85|14180.85|10
1725251120000|2024-09-02 04:25:20|14260.75|14180.75|14260.52|14180.52|14260.75|14180.75|14260.52|14180.52|8
1725251130000|2024-09-02 04:25:30|14259.16|14179.16|14258.14|14178.14|14259.16|14179.16|14258.14|14178.14|8
1725251140000|2024-09-02 04:25:40|14257.63|14177.63|14253.74|14173.74|14257.63|14177.63|14253.25|14173.25|9
1725251150000|2024-09-02 04:25:50|14253.34|14173.34|14253.98|14173.98|14254.07|14174.07|14253.33|14173.33|10
1725251160000|2024-09-02 04:26:00|14253.96|14173.96|14252.15|14172.15|14253.96|14173.96|14252.08|14172.08|10
1725251170000|2024-09-02 04:26:10|14252.11|14172.11|14251.53|14171.53|14252.12|14172.12|14251.53|14171.53|8
1725251180000|2024-09-02 04:26:20|14251.51|14171.51|14250.34|14170.34|14252.01|14172.01|14249.86|14169.86|10
1725251190000|2024-09-02 04:26:30|14250.32|14170.32|14250.86|14170.86|14250.86|14170.86|14250.32|14170.32|4
1725251200000|2024-09-02 04:26:40|14250.56|14170.56|14249.77|14169.77|14250.56|14170.56|14249.77|14169.77|9
1725251210000|2024-09-02 04:26:50|14249.79|14169.79|14249.03|14169.03|14249.89|14169.89|14248.87|14168.87|10
1725251220000|2024-09-02 04:27:00|14249.14|14169.14|14248.83|14168.83|14249.27|14169.27|14248.83|14168.83|9
1725251230000|2024-09-02 04:27:10|14248.82|14168.82|14248.55|14168.55|14248.82|14168.82|14247.97|14167.97|10
1725251240000|2024-09-02 04:27:20|14248.26|14168.26|14248.26|14168.26|14248.28|14168.28|14248.1|14168.1|7
1725251250000|2024-09-02 04:27:30|14248.18|14168.18|14248.27|14168.27|14248.27|14168.27|14247.77|14167.77|9
1725251260000|2024-09-02 04:27:40|14248.12|14168.12|14248.83|14168.83|14248.99|14168.99|14248.12|14168.12|10
1725251270000|2024-09-02 04:27:50|14248.75|14168.75|14248.6|14168.6|14248.75|14168.75|14248.6|14168.6|9
1725251280000|2024-09-02 04:28:00|14248.82|14168.82|14248.66|14168.66|14248.82|14168.82|14248.45|14168.45|10
1725251290000|2024-09-02 04:28:10|14248.75|14168.75|14251.07|14171.07|14251.07|14171.07|14248.75|14168.75|10
1725251300000|2024-09-02 04:28:20|14251.14|14171.14|14252.16|14172.16|14252.16|14172.16|14251.14|14171.14|9
1725251310000|2024-09-02 04:28:30|14252.18|14172.18|14251.86|14171.86|14252.18|14172.18|14251.86|14171.86|10
1725251320000|2024-09-02 04:28:40|14251.85|14171.85|14252.56|14172.56|14252.56|14172.56|14251.83|14171.83|7
1725251330000|2024-09-02 04:28:50|14252.44|14172.44|14252.66|14172.66|14252.66|14172.66|14252.37|14172.37|8
1725251340000|2024-09-02 04:29:00|14252.67|14172.67|14252.58|14172.58|14252.68|14172.68|14252.58|14172.58|4
1725251350000|2024-09-02 04:29:10|14252.38|14172.38|14251.79|14171.79|14252.38|14172.38|14251.58|14171.58|8
1725251360000|2024-09-02 04:29:20|14251.77|14171.77|14251.86|14171.86|14251.86|14171.86|14251.76|14171.76|6
1725251370000|2024-09-02 04:29:30|14251.88|14171.88|14252.13|14172.13|14252.13|14172.13|14251.77|14171.77|7
1725251380000|2024-09-02 04:29:40|14252.66|14172.66|14253.25|14173.25|14253.31|14173.31|14252.65|14172.65|8
1725251390000|2024-09-02 04:29:50|14253.56|14173.56|14253.68|14173.68|14253.73|14173.73|14253.56|14173.56|9
1725251400000|2024-09-02 04:30:00|14253.95|14173.95|14254.05|14174.05|14254.05|14174.05|14253.9|14173.9|8
1725251410000|2024-09-02 04:30:10|14254.09|14174.09|14255.12|14175.12|14255.12|14175.12|14253.9|14173.9|9
1725251420000|2024-09-02 04:30:20|14255.18|14175.18|14253.82|14173.82|14255.18|14175.18|14253.82|14173.82|10
1725251430000|2024-09-02 04:30:30|14253.79|14173.79|14252.54|14172.54|14253.79|14173.79|14252.54|14172.54|10
1725251440000|2024-09-02 04:30:40|14252.42|14172.42|14252.45|14172.45|14252.62|14172.62|14252.42|14172.42|10
1725251450000|2024-09-02 04:30:50|14252.49|14172.49|14251.67|14171.67|14252.49|14172.49|14251.66|14171.66|10
1725251460000|2024-09-02 04:31:00|14251.48|14171.48|14251.1|14171.1|14251.48|14171.48|14250.85|14170.85|10
1725251470000|2024-09-02 04:31:10|14251.16|14171.16|14253.01|14173.01|14253.01|14173.01|14251.16|14171.16|10
1725251480000|2024-09-02 04:31:20|14253|14173|14252.86|14172.86|14253|14173|14252.86|14172.86|2
1725251490000|2024-09-02 04:31:30|14252.81|14172.81|14252.05|14172.05|14252.83|14172.83|14251.97|14171.97|10
1725251500000|2024-09-02 04:31:40|14251.16|14171.16|14250.41|14170.41|14251.16|14171.16|14250.41|14170.41|9
1725251510000|2024-09-02 04:31:50|14250.39|14170.39|14250.68|14170.68|14250.68|14170.68|14250.38|14170.38|6
1725251520000|2024-09-02 04:32:00|14250.69|14170.69|14250.2|14170.2|14250.69|14170.69|14250.16|14170.16|10
1725251530000|2024-09-02 04:32:10|14250.23|14170.23|14249.88|14169.88|14250.24|14170.24|14249.88|14169.88|10
1725251540000|2024-09-02 04:32:20|14249.7|14169.7|14250.45|14170.45|14250.95|14170.95|14249.7|14169.7|10
1725251550000|2024-09-02 04:32:30|14250.41|14170.41|14250.49|14170.49|14250.69|14170.69|14250.35|14170.35|10
1725251560000|2024-09-02 04:32:40|14250.5|14170.5|14249.91|14169.91|14250.5|14170.5|14249.91|14169.91|8
1725251570000|2024-09-02 04:32:50|14249.76|14169.76|14249.77|14169.77|14249.83|14169.83|14249.76|14169.76|6
1725251580000|2024-09-02 04:33:00|14249.75|14169.75|14249.92|14169.92|14250.09|14170.09|14249.67|14169.67|10
1725251590000|2024-09-02 04:33:10|14249.96|14169.96|14250.38|14170.38|14250.74|14170.74|14249.96|14169.96|8
1725251600000|2024-09-02 04:33:20|14250.3|14170.3|14249.81|14169.81|14250.3|14170.3|14249.76|14169.76|9
1725251610000|2024-09-02 04:33:30|14249.43|14169.43|14248.39|14168.39|14249.43|14169.43|14248.39|14168.39|10
1725251620000|2024-09-02 04:33:40|14248.56|14168.56|14248.07|14168.07|14248.87|14168.87|14248.05|14168.05|9
1725251630000|2024-09-02 04:33:50|14248.19|14168.19|14247.4|14167.4|14248.19|14168.19|14247.4|14167.4|9
1725251640000|2024-09-02 04:34:00|14247.39|14167.39|14245.99|14165.99|14247.39|14167.39|14245.99|14165.99|8
1725251650000|2024-09-02 04:34:10|14246|14166|14240.86|14160.86|14246|14166|14240.86|14160.86|9
1725251660000|2024-09-02 04:34:20|14240.53|14160.53|14240.27|14160.27|14240.82|14160.82|14240.14|14160.14|10
1725251670000|2024-09-02 04:34:30|14239.97|14159.97|14239.22|14159.22|14239.97|14159.97|14239.13|14159.13|10
1725251680000|2024-09-02 04:34:40|14239.32|14159.32|14240.36|14160.36|14240.41|14160.41|14239.32|14159.32|10
1725251690000|2024-09-02 04:34:50|14240.09|14160.09|14239.19|14159.19|14240.09|14160.09|14239.19|14159.19|9
1725251700000|2024-09-02 04:35:00|14238.99|14158.99|14239.04|14159.04|14239.15|14159.15|14238.95|14158.95|10
1725251710000|2024-09-02 04:35:10|14239.17|14159.17|14238.53|14158.53|14239.52|14159.52|14238.49|14158.49|9
1725251720000|2024-09-02 04:35:20|14238.54|14158.54|14236.76|14156.76|14238.54|14158.54|14236.76|14156.76|10
1725251730000|2024-09-02 04:35:30|14236.59|14156.59|14235.73|14155.73|14236.59|14156.59|14235.73|14155.73|10
1725251740000|2024-09-02 04:35:40|14234.99|14154.99|14233.16|14153.16|14235.14|14155.14|14233.06|14153.06|10
1725251750000|2024-09-02 04:35:50|14233.18|14153.18|14233.32|14153.32|14233.32|14153.32|14232.97|14152.97|8
1725251760000|2024-09-02 04:36:00|14233.08|14153.08|14232.02|14152.02|14233.08|14153.08|14232.02|14152.02|6
1725251770000|2024-09-02 04:36:10|14231.13|14151.13|14228.57|14148.57|14231.13|14151.13|14228.14|14148.14|10
1725251780000|2024-09-02 04:36:20|14228.89|14148.89|14227.45|14147.45|14228.89|14148.89|14227.26|14147.26|9
1725251790000|2024-09-02 04:36:30|14227.43|14147.43|14227.74|14147.74|14227.74|14147.74|14227.41|14147.41|6
1725251800000|2024-09-02 04:36:40|14227.84|14147.84|14228.21|14148.21|14228.43|14148.43|14227.84|14147.84|10
1725251810000|2024-09-02 04:36:50|14228.24|14148.24|14227.64|14147.64|14228.26|14148.26|14227.42|14147.42|9
1725251820000|2024-09-02 04:37:00|14227.81|14147.81|14226.52|14146.52|14227.92|14147.92|14226.34|14146.34|8
1725251830000|2024-09-02 04:37:10|14226.41|14146.41|14226.31|14146.31|14226.66|14146.66|14226.26|14146.26|9
1725251840000|2024-09-02 04:37:20|14226.33|14146.33|14226.42|14146.42|14226.68|14146.68|14226.33|14146.33|9
1725251850000|2024-09-02 04:37:30|14226.57|14146.57|14226.02|14146.02|14226.73|14146.73|14226.02|14146.02|9
1725251860000|2024-09-02 04:37:40|14226.06|14146.06|14220.58|14140.58|14226.06|14146.06|14220.58|14140.58|10
1725251870000|2024-09-02 04:37:50|14220.56|14140.56|14220.21|14140.21|14220.71|14140.71|14219.94|14139.94|10
1725251880000|2024-09-02 04:38:00|14219.19|14139.19|14217.54|14137.54|14219.19|14139.19|14217.54|14137.54|10
1725251890000|2024-09-02 04:38:10|14217.44|14137.44|14217.71|14137.71|14217.71|14137.71|14216.98|14136.98|10
1725251900000|2024-09-02 04:38:20|14218.23|14138.23|14215.95|14135.95|14218.5|14138.5|14215.95|14135.95|10
1725251910000|2024-09-02 04:38:30|14215.83|14135.83|14211.71|14131.71|14215.83|14135.83|14211.71|14131.71|10
1725251920000|2024-09-02 04:38:40|14211.89|14131.89|14209.84|14129.84|14211.89|14131.89|14209.84|14129.84|10
1725251930000|2024-09-02 04:38:50|14209.72|14129.72|14209.02|14129.02|14209.72|14129.72|14208.9|14128.9|10
1725251940000|2024-09-02 04:39:00|14209.24|14129.24|14209.88|14129.88|14209.94|14129.94|14209.24|14129.24|10
1725251950000|2024-09-02 04:39:10|14210.08|14130.08|14209.41|14129.41|14210.18|14130.18|14209.41|14129.41|9
1725251960000|2024-09-02 04:39:20|14209.37|14129.37|14208.53|14128.53|14209.37|14129.37|14208.53|14128.53|10
1725251970000|2024-09-02 04:39:30|14208.46|14128.46|14207.64|14127.64|14208.46|14128.46|14207.64|14127.64|10
1725251980000|2024-09-02 04:39:40|14207.17|14127.17|14207.97|14127.97|14207.97|14127.97|14206.73|14126.73|10
1725251990000|2024-09-02 04:39:50|14207.74|14127.74|14206.82|14126.82|14207.74|14127.74|14206.78|14126.78|9
1725252000000|2024-09-02 04:40:00|14206.84|14126.84|14208.5|14128.5|14208.5|14128.5|14206.84|14126.84|10
1725252010000|2024-09-02 04:40:10|14208.68|14128.68|14209.4|14129.4|14209.4|14129.4|14208.6|14128.6|8
1725252020000|2024-09-02 04:40:20|14209.02|14129.02|14208.71|14128.71|14209.13|14129.13|14208.71|14128.71|8
1725252030000|2024-09-02 04:40:30|14208.74|14128.74|14209.54|14129.54|14209.78|14129.78|14208.73|14128.73|8
1725252040000|2024-09-02 04:40:40|14209.68|14129.68|14207.47|14127.47|14210.12|14130.12|14207.47|14127.47|10
1725252050000|2024-09-02 04:40:50|14207.34|14127.34|14205.38|14125.38|14207.34|14127.34|14205.38|14125.38|10
1725252060000|2024-09-02 04:41:00|14205.35|14125.35|14205.74|14125.74|14205.74|14125.74|14204.71|14124.71|10
1725252070000|2024-09-02 04:41:10|14205.2|14125.2|14204.71|14124.71|14205.2|14125.2|14204.68|14124.68|10
1725252080000|2024-09-02 04:41:20|14205.59|14125.59|14206.98|14126.98|14207.39|14127.39|14205.59|14125.59|10
1725252090000|2024-09-02 04:41:30|14207.24|14127.24|14207.23|14127.23|14207.35|14127.35|14207.16|14127.16|7
1725252100000|2024-09-02 04:41:40|14207.26|14127.26|14207.55|14127.55|14207.55|14127.55|14207.14|14127.14|8
1725252110000|2024-09-02 04:41:50|14207.33|14127.33|14208.62|14128.62|14208.62|14128.62|14207.33|14127.33|10
1725252120000|2024-09-02 04:42:00|14208.64|14128.64|14208.53|14128.53|14208.95|14128.95|14208.53|14128.53|10
1725252130000|2024-09-02 04:42:10|14208.23|14128.23|14208.46|14128.46|14208.47|14128.47|14208.23|14128.23|9
1725252140000|2024-09-02 04:42:20|14208.61|14128.61|14208.49|14128.49|14208.66|14128.66|14208.29|14128.29|9
1725252150000|2024-09-02 04:42:30|14208.63|14128.63|14208.31|14128.31|14208.63|14128.63|14208.31|14128.31|9
1725252160000|2024-09-02 04:42:40|14208.39|14128.39|14208.1|14128.1|14208.39|14128.39|14207.97|14127.97|9
1725252170000|2024-09-02 04:42:50|14208.15|14128.15|14207.94|14127.94|14208.67|14128.67|14207.94|14127.94|9
1725252180000|2024-09-02 04:43:00|14208.06|14128.06|14206.99|14126.99|14208.06|14128.06|14206.99|14126.99|7
1725252190000|2024-09-02 04:43:10|14206.41|14126.41|14206|14126|14206.41|14126.41|14205.73|14125.73|7
1725252200000|2024-09-02 04:43:20|14206.1|14126.1|14205.9|14125.9|14206.1|14126.1|14205.87|14125.87|7
1725252210000|2024-09-02 04:43:30|14205.94|14125.94|14205.62|14125.62|14206.12|14126.12|14205.62|14125.62|7
1725252220000|2024-09-02 04:43:40|14205.6|14125.6|14204.79|14124.79|14205.79|14125.79|14204.79|14124.79|8
1725252230000|2024-09-02 04:43:50|14204.93|14124.93|14204.11|14124.11|14204.93|14124.93|14204.11|14124.11|7
1725252240000|2024-09-02 04:44:00|14203.71|14123.71|14202.95|14122.95|14203.71|14123.71|14202.95|14122.95|10
1725252250000|2024-09-02 04:44:10|14202.85|14122.85|14203.3|14123.3|14203.3|14123.3|14202.81|14122.81|10
1725252260000|2024-09-02 04:44:20|14203.25|14123.25|14202.9|14122.9|14203.25|14123.25|14202.81|14122.81|7
1725252270000|2024-09-02 04:44:30|14202.91|14122.91|14202.74|14122.74|14202.91|14122.91|14202.74|14122.74|7
1725252280000|2024-09-02 04:44:40|14202.75|14122.75|14201.97|14121.97|14202.75|14122.75|14201.97|14121.97|7
1725252290000|2024-09-02 04:44:50|14201.93|14121.93|14201.43|14121.43|14201.94|14121.94|14201.43|14121.43|7
1725252300000|2024-09-02 04:45:00|14201.58|14121.58|14201.31|14121.31|14201.58|14121.58|14201.06|14121.06|9
1725252310000|2024-09-02 04:45:10|14201.36|14121.36|14203.11|14123.11|14203.11|14123.11|14201.3|14121.3|10
1725252320000|2024-09-02 04:45:20|14203.09|14123.09|14205.54|14125.54|14205.71|14125.71|14203.09|14123.09|10
1725252330000|2024-09-02 04:45:30|14205.84|14125.84|14206.36|14126.36|14206.4|14126.4|14205.84|14125.84|10
1725252340000|2024-09-02 04:45:40|14206.38|14126.38|14210.2|14130.2|14210.2|14130.2|14206.2|14126.2|10
1725252350000|2024-09-02 04:45:50|14210.26|14130.26|14210.26|14130.26|14210.33|14130.33|14210.09|14130.09|9
1725252360000|2024-09-02 04:46:00|14210.51|14130.51|14211.62|14131.62|14211.64|14131.64|14209.92|14129.92|9
1725252370000|2024-09-02 04:46:10|14211.4|14131.4|14210.93|14130.93|14211.4|14131.4|14210.92|14130.92|8
1725252380000|2024-09-02 04:46:20|14211.02|14131.02|14211.12|14131.12|14211.24|14131.24|14210.93|14130.93|9
1725252390000|2024-09-02 04:46:30|14210.92|14130.92|14210.61|14130.61|14210.92|14130.92|14210.61|14130.61|9
1725252400000|2024-09-02 04:46:40|14210.58|14130.58|14210.51|14130.51|14210.98|14130.98|14210.51|14130.51|8
1725252410000|2024-09-02 04:46:50|14210.45|14130.45|14210.66|14130.66|14210.66|14130.66|14210.41|14130.41|8
1725252420000|2024-09-02 04:47:00|14210.7|14130.7|14211.5|14131.5|14211.59|14131.59|14210.7|14130.7|8
1725252430000|2024-09-02 04:47:10|14211.55|14131.55|14212.58|14132.58|14212.58|14132.58|14211.55|14131.55|9
1725252440000|2024-09-02 04:47:20|14212.81|14132.81|14213.72|14133.72|14213.72|14133.72|14212.79|14132.79|9
1725252450000|2024-09-02 04:47:30|14213.86|14133.86|14214.46|14134.46|14214.5|14134.5|14213.84|14133.84|10
1725252460000|2024-09-02 04:47:40|14214.15|14134.15|14214.43|14134.43|14214.43|14134.43|14213.96|14133.96|8
1725252470000|2024-09-02 04:47:50|14214.44|14134.44|14215.44|14135.44|14215.44|14135.44|14214.44|14134.44|10
1725252480000|2024-09-02 04:48:00|14215.21|14135.21|14216.17|14136.17|14216.25|14136.25|14215.21|14135.21|9
1725252490000|2024-09-02 04:48:10|14216.15|14136.15|14216.1|14136.1|14216.18|14136.18|14215.92|14135.92|8
1725252500000|2024-09-02 04:48:20|14215.92|14135.92|14215.18|14135.18|14215.92|14135.92|14215.13|14135.13|8
1725252510000|2024-09-02 04:48:30|14215.2|14135.2|14214.73|14134.73|14215.23|14135.23|14214.69|14134.69|10
1725252520000|2024-09-02 04:48:40|14214.75|14134.75|14214.81|14134.81|14214.82|14134.82|14214.72|14134.72|4
1725252530000|2024-09-02 04:48:50|14214.4|14134.4|14215.27|14135.27|14215.27|14135.27|14214.39|14134.39|9
1725252540000|2024-09-02 04:49:00|14215.33|14135.33|14214.53|14134.53|14215.74|14135.74|14214.53|14134.53|9
1725252550000|2024-09-02 04:49:10|14214.69|14134.69|14215.63|14135.63|14215.63|14135.63|14214.69|14134.69|10
1725252560000|2024-09-02 04:49:20|14215.69|14135.69|14216.09|14136.09|14216.12|14136.12|14215.69|14135.69|9
1725252570000|2024-09-02 04:49:30|14216.11|14136.11|14215.76|14135.76|14216.22|14136.22|14215.76|14135.76|5
1725252580000|2024-09-02 04:49:40|14215.89|14135.89|14218.68|14138.68|14218.68|14138.68|14215.73|14135.73|9
1725252590000|2024-09-02 04:49:50|14218.93|14138.93|14219.91|14139.91|14219.91|14139.91|14218.93|14138.93|10
1725252600000|2024-09-02 04:50:00|14219.94|14139.94|14220.35|14140.35|14220.42|14140.42|14219.94|14139.94|9
1725252610000|2024-09-02 04:50:10|14220.25|14140.25|14220.09|14140.09|14220.25|14140.25|14220.09|14140.09|5
1725252620000|2024-09-02 04:50:20|14218.08|14138.08|14205.45|14125.45|14218.08|14138.08|14205.45|14125.45|10
1725252630000|2024-09-02 04:50:30|14201.75|14121.75|14196.64|14116.64|14202.39|14122.39|14196.64|14116.64|10
1725252640000|2024-09-02 04:50:40|14194.91|14114.91|14189.68|14109.68|14194.91|14114.91|14189.68|14109.68|10
1725252650000|2024-09-02 04:50:50|14188.96|14108.96|14189.68|14109.68|14189.68|14109.68|14187.85|14107.85|10
1725252660000|2024-09-02 04:51:00|14188.89|14108.89|14185.53|14105.53|14188.89|14108.89|14185.43|14105.43|10
1725252670000|2024-09-02 04:51:10|14185.95|14105.95|14189.73|14109.73|14189.73|14109.73|14185.95|14105.95|10
1725252680000|2024-09-02 04:51:20|14190.39|14110.39|14193.87|14113.87|14193.87|14113.87|14190.39|14110.39|10
1725252690000|2024-09-02 04:51:30|14193.95|14113.95|14193.22|14113.22|14194.71|14114.71|14193.22|14113.22|10
1725252700000|2024-09-02 04:51:40|14193.15|14113.15|14194.84|14114.84|14194.84|14114.84|14193.15|14113.15|7
1725252710000|2024-09-02 04:51:50|14195.29|14115.29|14193.87|14113.87|14195.29|14115.29|14193.81|14113.81|10
1725252720000|2024-09-02 04:52:00|14193.88|14113.88|14192.84|14112.84|14193.89|14113.89|14192.73|14112.73|10
1725252730000|2024-09-02 04:52:10|14192.77|14112.77|14193.47|14113.47|14193.47|14113.47|14192.77|14112.77|9
1725252740000|2024-09-02 04:52:20|14193.35|14113.35|14193.86|14113.86|14193.86|14113.86|14192.78|14112.78|10
1725252750000|2024-09-02 04:52:30|14193.87|14113.87|14194.34|14114.34|14194.35|14114.35|14193.87|14113.87|10
1725252760000|2024-09-02 04:52:40|14194.41|14114.41|14194.43|14114.43|14194.52|14114.52|14193.56|14113.56|9
1725252770000|2024-09-02 04:52:50|14194.87|14114.87|14192.35|14112.35|14194.97|14114.97|14191.88|14111.88|10
1725252780000|2024-09-02 04:53:00|14192.21|14112.21|14190.15|14110.15|14192.21|14112.21|14190.15|14110.15|9
1725252790000|2024-09-02 04:53:10|14190.47|14110.47|14189.26|14109.26|14190.76|14110.76|14189.26|14109.26|9
1725252800000|2024-09-02 04:53:20|14189.61|14109.61|14186.93|14106.93|14189.61|14109.61|14186.8|14106.8|10
1725252810000|2024-09-02 04:53:30|14185.55|14105.55|14184.82|14104.82|14185.95|14105.95|14184.52|14104.52|9
1725252820000|2024-09-02 04:53:40|14184.88|14104.88|14181.45|14101.45|14184.88|14104.88|14181.45|14101.45|10
1725252830000|2024-09-02 04:53:50|14181.3|14101.3|14181.88|14101.88|14182.02|14102.02|14181.3|14101.3|10
1725252840000|2024-09-02 04:54:00|14181.84|14101.84|14183.84|14103.84|14183.84|14103.84|14181.84|14101.84|10
1725252850000|2024-09-02 04:54:10|14183.85|14103.85|14184.76|14104.76|14185.16|14105.16|14183.85|14103.85|9
1725252860000|2024-09-02 04:54:20|14184.82|14104.82|14186.4|14106.4|14186.4|14106.4|14184.71|14104.71|10
1725252870000|2024-09-02 04:54:30|14186.38|14106.38|14184.45|14104.45|14186.38|14106.38|14184.45|14104.45|10
1725252880000|2024-09-02 04:54:40|14184.63|14104.63|14185.84|14105.84|14185.84|14105.84|14184.63|14104.63|8
1725252890000|2024-09-02 04:54:50|14186.25|14106.25|14187.34|14107.34|14187.64|14107.64|14186.25|14106.25|9
1725252900000|2024-09-02 04:55:00|14187.59|14107.59|14187.53|14107.53|14187.64|14107.64|14187.4|14107.4|6
1725252910000|2024-09-02 04:55:10|14187.52|14107.52|14186.03|14106.03|14187.95|14107.95|14185.86|14105.86|10
1725252920000|2024-09-02 04:55:20|14186.02|14106.02|14187.29|14107.29|14187.29|14107.29|14186.02|14106.02|9
1725252930000|2024-09-02 04:55:30|14186.9|14106.9|14181.22|14101.22|14186.9|14106.9|14181.22|14101.22|10
1725252940000|2024-09-02 04:55:40|14181.21|14101.21|14177.59|14097.59|14181.21|14101.21|14177.59|14097.59|10
1725252950000|2024-09-02 04:55:50|14177.23|14097.23|14179.11|14099.11|14179.22|14099.22|14176.3|14096.3|10
1725252960000|2024-09-02 04:56:00|14179.4|14099.4|14177.15|14097.15|14179.4|14099.4|14177.15|14097.15|10
1725252970000|2024-09-02 04:56:10|14177|14097|14167.05|14087.05|14177|14097|14167.05|14087.05|10
1725252980000|2024-09-02 04:56:20|14167.43|14087.43|14165.89|14085.89|14168.34|14088.34|14165.89|14085.89|10
1725252990000|2024-09-02 04:56:30|14165.64|14085.64|14168.88|14088.88|14168.88|14088.88|14165.38|14085.38|10
1725253000000|2024-09-02 04:56:40|14168.69|14088.69|14168.84|14088.84|14169.32|14089.32|14168.69|14088.69|10
1725253010000|2024-09-02 04:56:50|14168.53|14088.53|14170.4|14090.4|14170.4|14090.4|14168.53|14088.53|10
1725253020000|2024-09-02 04:57:00|14170.38|14090.38|14165.21|14085.21|14170.38|14090.38|14165.21|14085.21|10
1725253030000|2024-09-02 04:57:10|14165.35|14085.35|14164.17|14084.17|14166.12|14086.12|14164.17|14084.17|10
1725253040000|2024-09-02 04:57:20|14165.61|14085.61|14169.79|14089.79|14169.79|14089.79|14165.61|14085.61|10
1725253050000|2024-09-02 04:57:30|14170.26|14090.26|14172.21|14092.21|14172.21|14092.21|14170.26|14090.26|10
1725253060000|2024-09-02 04:57:40|14172.29|14092.29|14171.04|14091.04|14172.94|14092.94|14170.98|14090.98|10
1725253070000|2024-09-02 04:57:50|14170.97|14090.97|14170.81|14090.81|14171.05|14091.05|14170.81|14090.81|10
1725253080000|2024-09-02 04:58:00|14170.44|14090.44|14170.22|14090.22|14170.44|14090.44|14169.47|14089.47|9
1725253090000|2024-09-02 04:58:10|14169.53|14089.53|14168.69|14088.69|14169.53|14089.53|14168.45|14088.45|9
1725253100000|2024-09-02 04:58:20|14168.36|14088.36|14166.43|14086.43|14168.36|14088.36|14166.43|14086.43|10
1725253110000|2024-09-02 04:58:30|14166.34|14086.34|14165.58|14085.58|14166.37|14086.37|14165.58|14085.58|9
1725253120000|2024-09-02 04:58:40|14165.93|14085.93|14166.81|14086.81|14166.81|14086.81|14165.93|14085.93|8
1725253130000|2024-09-02 04:58:50|14168.05|14088.05|14169.92|14089.92|14169.92|14089.92|14168.05|14088.05|10
1725253140000|2024-09-02 04:59:00|14169.68|14089.68|14161.92|14081.92|14170.12|14090.12|14161.92|14081.92|10
1725253150000|2024-09-02 04:59:10|14161.91|14081.91|14163|14083|14163|14083|14160.15|14080.15|10
1725253160000|2024-09-02 04:59:20|14163.84|14083.84|14163.76|14083.76|14164.8|14084.8|14163.76|14083.76|10
1725253170000|2024-09-02 04:59:30|14163.86|14083.86|14164.02|14084.02|14164.02|14084.02|14163.74|14083.74|9
1725253180000|2024-09-02 04:59:40|14163.88|14083.88|14163.63|14083.63|14163.88|14083.88|14163.33|14083.33|8
1725253190000|2024-09-02 04:59:50|14163.62|14083.62|14163.36|14083.36|14163.94|14083.94|14163.36|14083.36|9
1725253200000|2024-09-02 05:00:00|14163.75|14083.75|14163.71|14083.71|14163.78|14083.78|14163.35|14083.35|9
1725253210000|2024-09-02 05:00:10|14163.54|14083.54|14165.25|14085.25|14165.25|14085.25|14162.51|14082.51|10
1725253220000|2024-09-02 05:00:20|14165.23|14085.23|14165.2|14085.2|14166.09|14086.09|14165.1|14085.1|10
1725253230000|2024-09-02 05:00:30|14164.77|14084.77|14164.4|14084.4|14165.8|14085.8|14164.02|14084.02|10
1725253240000|2024-09-02 05:00:40|14164.22|14084.22|14163.83|14083.83|14164.32|14084.32|14163.83|14083.83|10
1725253250000|2024-09-02 05:00:50|14164.05|14084.05|14164.76|14084.76|14164.76|14084.76|14164.05|14084.05|9
1725253260000|2024-09-02 05:01:00|14164.78|14084.78|14165.06|14085.06|14165.06|14085.06|14164.48|14084.48|9
1725253270000|2024-09-02 05:01:10|14164.97|14084.97|14166.26|14086.26|14166.26|14086.26|14164.97|14084.97|10
1725253280000|2024-09-02 05:01:20|14167.44|14087.44|14168.29|14088.29|14168.29|14088.29|14167.44|14087.44|10
1725253290000|2024-09-02 05:01:30|14168.36|14088.36|14170.05|14090.05|14170.05|14090.05|14168.31|14088.31|8
1725253300000|2024-09-02 05:01:40|14170.17|14090.17|14174.92|14094.92|14174.92|14094.92|14170.17|14090.17|10
1725253310000|2024-09-02 05:01:50|14174.83|14094.83|14174.19|14094.19|14174.85|14094.85|14174.19|14094.19|7
1725253320000|2024-09-02 05:02:00|14174.18|14094.18|14174.36|14094.36|14174.4|14094.4|14173.98|14093.98|9
1725253330000|2024-09-02 05:02:10|14174.31|14094.31|14173.29|14093.29|14174.31|14094.31|14173.29|14093.29|10
1725253340000|2024-09-02 05:02:20|14173.24|14093.24|14172.02|14092.02|14173.24|14093.24|14172.02|14092.02|10
1725253350000|2024-09-02 05:02:30|14171.74|14091.74|14171.31|14091.31|14171.89|14091.89|14171.31|14091.31|8
1725253360000|2024-09-02 05:02:40|14171.33|14091.33|14171.13|14091.13|14171.33|14091.33|14171.07|14091.07|8
1725253370000|2024-09-02 05:02:50|14171.66|14091.66|14172.82|14092.82|14172.98|14092.98|14171.66|14091.66|10
1725253380000|2024-09-02 05:03:00|14172.83|14092.83|14171.33|14091.33|14172.83|14092.83|14171.03|14091.03|10
1725253390000|2024-09-02 05:03:10|14171.38|14091.38|14171.56|14091.56|14171.7|14091.7|14171.04|14091.04|10
1725253400000|2024-09-02 05:03:20|14171.43|14091.43|14170.12|14090.12|14171.43|14091.43|14170.12|14090.12|9
1725253410000|2024-09-02 05:03:30|14169.74|14089.74|14169.61|14089.61|14169.74|14089.74|14169.61|14089.61|7
1725253420000|2024-09-02 05:03:40|14169.4|14089.4|14168.9|14088.9|14169.4|14089.4|14168.9|14088.9|9
1725253430000|2024-09-02 05:03:50|14168.89|14088.89|14169.47|14089.47|14169.59|14089.59|14168.7|14088.7|10
1725253440000|2024-09-02 05:04:00|14169.36|14089.36|14168.44|14088.44|14169.72|14089.72|14168.44|14088.44|8
1725253450000|2024-09-02 05:04:10|14167.95|14087.95|14167.7|14087.7|14168.08|14088.08|14167.61|14087.61|9
1725253460000|2024-09-02 05:04:20|14167.72|14087.72|14169.44|14089.44|14169.44|14089.44|14167.55|14087.55|10
1725253470000|2024-09-02 05:04:30|14169.69|14089.69|14170.27|14090.27|14170.36|14090.36|14169.69|14089.69|10
1725253480000|2024-09-02 05:04:40|14170.53|14090.53|14171.41|14091.41|14171.41|14091.41|14170.53|14090.53|10
1725253490000|2024-09-02 05:04:50|14171.52|14091.52|14173.59|14093.59|14173.59|14093.59|14171.52|14091.52|9
1725253500000|2024-09-02 05:05:00|14173.48|14093.48|14175.04|14095.04|14175.04|14095.04|14173.48|14093.48|7
1725253510000|2024-09-02 05:05:10|14176.42|14096.42|14179.69|14099.69|14179.75|14099.75|14176.42|14096.42|10
1725253520000|2024-09-02 05:05:20|14180.43|14100.43|14182.33|14102.33|14182.35|14102.35|14180.42|14100.42|7
1725253530000|2024-09-02 05:05:30|14182.29|14102.29|14182.26|14102.26|14182.29|14102.29|14182.04|14102.04|7
1725253540000|2024-09-02 05:05:40|14182.2|14102.2|14180.25|14100.25|14182.83|14102.83|14180.24|14100.24|10
1725253550000|2024-09-02 05:05:50|14180.24|14100.24|14179.08|14099.08|14180.24|14100.24|14179.08|14099.08|8
1725253560000|2024-09-02 05:06:00|14179.05|14099.05|14178.07|14098.07|14179.05|14099.05|14177.76|14097.76|10
1725253570000|2024-09-02 05:06:10|14178.15|14098.15|14176.97|14096.97|14178.15|14098.15|14176.68|14096.68|10
1725253580000|2024-09-02 05:06:20|14177.14|14097.14|14176.51|14096.51|14177.36|14097.36|14175.98|14095.98|10
1725253590000|2024-09-02 05:06:30|14176.68|14096.68|14177.76|14097.76|14177.88|14097.88|14176.68|14096.68|8
1725253600000|2024-09-02 05:06:40|14177.82|14097.82|14182.67|14102.67|14182.67|14102.67|14177.82|14097.82|10
1725253610000|2024-09-02 05:06:50|14182.72|14102.72|14183.88|14103.88|14184.04|14104.04|14182.72|14102.72|10
1725253620000|2024-09-02 05:07:00|14183.86|14103.86|14183.35|14103.35|14183.86|14103.86|14183.35|14103.35|7
1725253630000|2024-09-02 05:07:10|14183.27|14103.27|14182.1|14102.1|14183.79|14103.79|14182.1|14102.1|9
1725253640000|2024-09-02 05:07:20|14181.98|14101.98|14181.98|14101.98|14181.98|14101.98|14181.87|14101.87|10
1725253650000|2024-09-02 05:07:30|14182.04|14102.04|14179.01|14099.01|14182.05|14102.05|14179.01|14099.01|9
1725253660000|2024-09-02 05:07:40|14178.91|14098.91|14177.99|14097.99|14178.91|14098.91|14177.99|14097.99|10
1725253670000|2024-09-02 05:07:50|14178.13|14098.13|14178.07|14098.07|14178.27|14098.27|14177.96|14097.96|9
1725253680000|2024-09-02 05:08:00|14177.72|14097.72|14174.82|14094.82|14177.72|14097.72|14174.82|14094.82|9
1725253690000|2024-09-02 05:08:10|14174.65|14094.65|14174.09|14094.09|14174.65|14094.65|14173.87|14093.87|10
1725253700000|2024-09-02 05:08:20|14174.23|14094.23|14173.55|14093.55|14174.24|14094.24|14173.55|14093.55|7
1725253710000|2024-09-02 05:08:30|14173.61|14093.61|14174.19|14094.19|14174.19|14094.19|14173.56|14093.56|9
1725253720000|2024-09-02 05:08:40|14174.14|14094.14|14174.72|14094.72|14174.72|14094.72|14174.03|14094.03|9
1725253730000|2024-09-02 05:08:50|14174.62|14094.62|14173.8|14093.8|14175.5|14095.5|14173.8|14093.8|9
1725253740000|2024-09-02 05:09:00|14174.17|14094.17|14174.53|14094.53|14174.94|14094.94|14174.17|14094.17|10
1725253750000|2024-09-02 05:09:10|14174.54|14094.54|14175.97|14095.97|14175.97|14095.97|14174.54|14094.54|7
1725253760000|2024-09-02 05:09:20|14176.61|14096.61|14176.86|14096.86|14176.87|14096.87|14176.61|14096.61|9
1725253770000|2024-09-02 05:09:30|14176.88|14096.88|14177.53|14097.53|14177.53|14097.53|14176.88|14096.88|8
1725253780000|2024-09-02 05:09:40|14177.21|14097.21|14177.12|14097.12|14177.21|14097.21|14177.12|14097.12|7
1725253790000|2024-09-02 05:09:50|14177.14|14097.14|14177.13|14097.13|14177.16|14097.16|14176.99|14096.99|7
1725253800000|2024-09-02 05:10:00|14177.83|14097.83|14178.36|14098.36|14179.12|14099.12|14177.83|14097.83|10
1725253810000|2024-09-02 05:10:10|14178.24|14098.24|14178.08|14098.08|14178.24|14098.24|14177.81|14097.81|9
1725253820000|2024-09-02 05:10:20|14178.13|14098.13|14177.3|14097.3|14178.16|14098.16|14176.77|14096.77|10
1725253830000|2024-09-02 05:10:30|14177.51|14097.51|14178.79|14098.79|14180.61|14100.61|14177.51|14097.51|10
1725253840000|2024-09-02 05:10:40|14179.04|14099.04|14180.62|14100.62|14180.62|14100.62|14179.04|14099.04|10
1725253850000|2024-09-02 05:10:50|14180.41|14100.41|14182.03|14102.03|14182.03|14102.03|14180.35|14100.35|10
1725253860000|2024-09-02 05:11:00|14182.11|14102.11|14181.71|14101.71|14182.31|14102.31|14181.71|14101.71|9
1725253870000|2024-09-02 05:11:10|14181.57|14101.57|14183.72|14103.72|14183.72|14103.72|14181.57|14101.57|10
1725253880000|2024-09-02 05:11:20|14183.75|14103.75|14183.91|14103.91|14184.23|14104.23|14183.67|14103.67|8
1725253890000|2024-09-02 05:11:30|14183.96|14103.96|14184.34|14104.34|14184.34|14104.34|14183.9|14103.9|8
1725253900000|2024-09-02 05:11:40|14184.35|14104.35|14184.79|14104.79|14184.79|14104.79|14184.01|14104.01|10
1725253910000|2024-09-02 05:11:50|14184.96|14104.96|14188.76|14108.76|14188.76|14108.76|14184.96|14104.96|10
1725253920000|2024-09-02 05:12:00|14188.74|14108.74|14187.62|14107.62|14188.74|14108.74|14187.43|14107.43|10
1725253930000|2024-09-02 05:12:10|14187.61|14107.61|14188.44|14108.44|14188.44|14108.44|14187.38|14107.38|10
1725253940000|2024-09-02 05:12:20|14188.83|14108.83|14188.82|14108.82|14188.94|14108.94|14188.53|14108.53|9
1725253950000|2024-09-02 05:12:30|14188.9|14108.9|14188.83|14108.83|14188.9|14108.9|14188.83|14108.83|6
1725253960000|2024-09-02 05:12:40|14188.82|14108.82|14187.66|14107.66|14188.82|14108.82|14187.66|14107.66|7
1725253970000|2024-09-02 05:12:50|14187.47|14107.47|14186.84|14106.84|14187.47|14107.47|14186.51|14106.51|7
1725253980000|2024-09-02 05:13:00|14187.06|14107.06|14187.67|14107.67|14187.79|14107.79|14187.06|14107.06|10
1725253990000|2024-09-02 05:13:10|14187.53|14107.53|14187|14107|14187.53|14107.53|14186.67|14106.67|9
1725254000000|2024-09-02 05:13:20|14186.98|14106.98|14186.96|14106.96|14186.99|14106.99|14186.96|14106.96|8
1725254010000|2024-09-02 05:13:30|14186.97|14106.97|14185.62|14105.62|14186.97|14106.97|14185.6|14105.6|6
1725254020000|2024-09-02 05:13:40|14185.33|14105.33|14185.27|14105.27|14185.53|14105.53|14185.27|14105.27|9
1725254030000|2024-09-02 05:13:50|14185.26|14105.26|14185.45|14105.45|14185.45|14105.45|14185.26|14105.26|6
1725254040000|2024-09-02 05:14:00|14185.52|14105.52|14186.77|14106.77|14186.77|14106.77|14185.52|14105.52|10
1725254050000|2024-09-02 05:14:10|14187.09|14107.09|14188.39|14108.39|14188.4|14108.4|14187.09|14107.09|10
1725254060000|2024-09-02 05:14:20|14188.4|14108.4|14187.48|14107.48|14188.49|14108.49|14187.48|14107.48|9
1725254070000|2024-09-02 05:14:30|14187.4|14107.4|14188.09|14108.09|14188.09|14108.09|14187.37|14107.37|9
1725254080000|2024-09-02 05:14:40|14187.86|14107.86|14188.24|14108.24|14188.42|14108.42|14187.69|14107.69|7
1725254090000|2024-09-02 05:14:50|14188.25|14108.25|14189.24|14109.24|14189.24|14109.24|14188.03|14108.03|10
1725254100000|2024-09-02 05:15:00|14189.32|14109.32|14189.18|14109.18|14189.39|14109.39|14189.02|14109.02|9
1725254110000|2024-09-02 05:15:10|14189.17|14109.17|14196.16|14116.16|14196.16|14116.16|14189.17|14109.17|7
1725254120000|2024-09-02 05:15:20|14196.22|14116.22|14196.22|14116.22|14196.26|14116.26|14196.16|14116.16|9
1725254130000|2024-09-02 05:15:30|14196.24|14116.24|14195.37|14115.37|14196.24|14116.24|14195.16|14115.16|9
1725254140000|2024-09-02 05:15:40|14195.25|14115.25|14195.83|14115.83|14195.83|14115.83|14194.94|14114.94|8
1725254150000|2024-09-02 05:15:50|14196.22|14116.22|14196.8|14116.8|14196.8|14116.8|14196.22|14116.22|10
1725254160000|2024-09-02 05:16:00|14196.92|14116.92|14196.04|14116.04|14196.92|14116.92|14195.98|14115.98|10
1725254170000|2024-09-02 05:16:10|14196.05|14116.05|14196.38|14116.38|14196.6|14116.6|14196.05|14116.05|10
1725254180000|2024-09-02 05:16:20|14196.37|14116.37|14197.38|14117.38|14197.38|14117.38|14196.37|14116.37|10
1725254190000|2024-09-02 05:16:30|14196.75|14116.75|14197.44|14117.44|14197.44|14117.44|14196.29|14116.29|10
1725254200000|2024-09-02 05:16:40|14198.5|14118.5|14195.97|14115.97|14198.5|14118.5|14194.44|14114.44|10
1725254210000|2024-09-02 05:16:50|14196|14116|14197.32|14117.32|14197.66|14117.66|14196|14116|8
1725254220000|2024-09-02 05:17:00|14197.25|14117.25|14197.61|14117.61|14197.88|14117.88|14197.25|14117.25|10
1725254230000|2024-09-02 05:17:10|14197.22|14117.22|14194.5|14114.5|14197.22|14117.22|14194.5|14114.5|9
1725254240000|2024-09-02 05:17:20|14194.33|14114.33|14190.7|14110.7|14194.33|14114.33|14190.7|14110.7|10
1725254250000|2024-09-02 05:17:30|14190.65|14110.65|14190.69|14110.69|14190.69|14110.69|14190.4|14110.4|8
1725254260000|2024-09-02 05:17:40|14190.68|14110.68|14191.65|14111.65|14191.87|14111.87|14190.68|14110.68|7
1725254270000|2024-09-02 05:17:50|14191.66|14111.66|14192.06|14112.06|14192.5|14112.5|14191.35|14111.35|10
1725254280000|2024-09-02 05:18:00|14190.78|14110.78|14191.12|14111.12|14191.12|14111.12|14190.65|14110.65|10
1725254290000|2024-09-02 05:18:10|14191.15|14111.15|14191.15|14111.15|14191.2|14111.2|14190.66|14110.66|10
1725254300000|2024-09-02 05:18:20|14191.16|14111.16|14192.05|14112.05|14192.05|14112.05|14191.16|14111.16|10
1725254310000|2024-09-02 05:18:30|14192.49|14112.49|14194.11|14114.11|14194.11|14114.11|14192.47|14112.47|8
1725254320000|2024-09-02 05:18:40|14194.36|14114.36|14195.01|14115.01|14195.01|14115.01|14194.25|14114.25|9
1725254330000|2024-09-02 05:18:50|14195.09|14115.09|14195|14115|14195.34|14115.34|14194.62|14114.62|9
1725254340000|2024-09-02 05:19:00|14195.04|14115.04|14194.04|14114.04|14195.04|14115.04|14193.86|14113.86|9
1725254350000|2024-09-02 05:19:10|14193.94|14113.94|14194.38|14114.38|14194.54|14114.54|14193.94|14113.94|10
1725254360000|2024-09-02 05:19:20|14194.39|14114.39|14193.92|14113.92|14194.39|14114.39|14193.92|14113.92|8
1725254370000|2024-09-02 05:19:30|14193.89|14113.89|14194.08|14114.08|14194.27|14114.27|14193.89|14113.89|9
1725254380000|2024-09-02 05:19:40|14194.09|14114.09|14193.59|14113.59|14194.09|14114.09|14193.57|14113.57|7
1725254390000|2024-09-02 05:19:50|14193.58|14113.58|14194.36|14114.36|14194.36|14114.36|14193.58|14113.58|9
1725254400000|2024-09-02 05:20:00|14194.3|14114.3|14192.76|14112.76|14194.36|14114.36|14192.58|14112.58|10
1725254410000|2024-09-02 05:20:10|14192.85|14112.85|14193.14|14113.14|14193.14|14113.14|14192.77|14112.77|10
1725254420000|2024-09-02 05:20:20|14193.23|14113.23|14193.64|14113.64|14193.99|14113.99|14193.23|14113.23|10
1725254430000|2024-09-02 05:20:30|14193.53|14113.53|14194.42|14114.42|14194.42|14114.42|14193.39|14113.39|9
1725254440000|2024-09-02 05:20:40|14194.41|14114.41|14195.42|14115.42|14195.42|14115.42|14194.41|14114.41|10
1725254450000|2024-09-02 05:20:50|14195.84|14115.84|14196.34|14116.34|14196.34|14116.34|14195.84|14115.84|6
1725254460000|2024-09-02 05:21:00|14196.51|14116.51|14196.37|14116.37|14196.51|14116.51|14196.12|14116.12|10
1725254470000|2024-09-02 05:21:10|14196.61|14116.61|14197.09|14117.09|14197.25|14117.25|14196.56|14116.56|8
1725254480000|2024-09-02 05:21:20|14197.05|14117.05|14195.99|14115.99|14197.05|14117.05|14195.65|14115.65|10
1725254490000|2024-09-02 05:21:30|14195.95|14115.95|14197.28|14117.28|14197.28|14117.28|14195.95|14115.95|10
1725254500000|2024-09-02 05:21:40|14197.47|14117.47|14201.66|14121.66|14201.73|14121.73|14197.47|14117.47|9
1725254510000|2024-09-02 05:21:50|14201.69|14121.69|14201.77|14121.77|14201.79|14121.79|14201.61|14121.61|7
1725254520000|2024-09-02 05:22:00|14202|14122|14201.85|14121.85|14202|14122|14201.54|14121.54|9
1725254530000|2024-09-02 05:22:10|14201.89|14121.89|14202.21|14122.21|14202.21|14122.21|14201.89|14121.89|10
1725254540000|2024-09-02 05:22:20|14202.25|14122.25|14203.08|14123.08|14203.08|14123.08|14202.25|14122.25|10
1725254550000|2024-09-02 05:22:30|14202.98|14122.98|14202.88|14122.88|14203.11|14123.11|14202.88|14122.88|7
1725254560000|2024-09-02 05:22:40|14202.55|14122.55|14203.12|14123.12|14203.12|14123.12|14202.55|14122.55|7
1725254570000|2024-09-02 05:22:50|14203|14123|14201.56|14121.56|14203|14123|14201.11|14121.11|10
1725254580000|2024-09-02 05:23:00|14201.64|14121.64|14201.66|14121.66|14201.91|14121.91|14201.51|14121.51|10
1725254590000|2024-09-02 05:23:10|14201.62|14121.62|14201.42|14121.42|14201.67|14121.67|14201.4|14121.4|9
1725254600000|2024-09-02 05:23:20|14201.51|14121.51|14201.82|14121.82|14201.82|14121.82|14201.28|14121.28|10
1725254610000|2024-09-02 05:23:30|14201.84|14121.84|14202.99|14122.99|14202.99|14122.99|14201.84|14121.84|10
1725254620000|2024-09-02 05:23:40|14203.21|14123.21|14202.1|14122.1|14203.28|14123.28|14202.1|14122.1|10
1725254630000|2024-09-02 05:23:50|14201.93|14121.93|14202.16|14122.16|14202.16|14122.16|14201.83|14121.83|9
1725254640000|2024-09-02 05:24:00|14202.29|14122.29|14201.75|14121.75|14202.66|14122.66|14201.75|14121.75|10
1725254650000|2024-09-02 05:24:10|14201.73|14121.73|14201.35|14121.35|14201.78|14121.78|14201.35|14121.35|9
1725254660000|2024-09-02 05:24:20|14201.33|14121.33|14202.42|14122.42|14202.42|14122.42|14201.33|14121.33|9
1725254670000|2024-09-02 05:24:30|14202.43|14122.43|14206.39|14126.39|14206.53|14126.53|14202.43|14122.43|10
1725254680000|2024-09-02 05:24:40|14206.35|14126.35|14207.27|14127.27|14207.27|14127.27|14206.35|14126.35|10
1725254690000|2024-09-02 05:24:50|14207.34|14127.34|14208.66|14128.66|14208.66|14128.66|14207.34|14127.34|10
1725254700000|2024-09-02 05:25:00|14207.94|14127.94|14208.16|14128.16|14208.17|14128.17|14207.84|14127.84|10
1725254710000|2024-09-02 05:25:10|14208.21|14128.21|14208.64|14128.64|14208.64|14128.64|14208.13|14128.13|9
1725254720000|2024-09-02 05:25:20|14208.67|14128.67|14208.95|14128.95|14208.95|14128.95|14208.37|14128.37|10
1725254730000|2024-09-02 05:25:30|14209.15|14129.15|14209.46|14129.46|14209.49|14129.49|14209.07|14129.07|9
1725254740000|2024-09-02 05:25:40|14209.58|14129.58|14208.31|14128.31|14210.01|14130.01|14208.11|14128.11|10
1725254750000|2024-09-02 05:25:50|14208.41|14128.41|14207.16|14127.16|14208.45|14128.45|14207.16|14127.16|9
1725254760000|2024-09-02 05:26:00|14206.21|14126.21|14207.16|14127.16|14207.16|14127.16|14205.46|14125.46|10
1725254770000|2024-09-02 05:26:10|14207.29|14127.29|14207|14127|14207.48|14127.48|14206.83|14126.83|9
1725254780000|2024-09-02 05:26:20|14206.77|14126.77|14206.03|14126.03|14206.77|14126.77|14206.03|14126.03|10
1725254790000|2024-09-02 05:26:30|14206.41|14126.41|14207.05|14127.05|14207.31|14127.31|14206.41|14126.41|9
1725254800000|2024-09-02 05:26:40|14207.06|14127.06|14205.99|14125.99|14207.15|14127.15|14205.99|14125.99|10
1725254810000|2024-09-02 05:26:50|14206.14|14126.14|14207.25|14127.25|14207.26|14127.26|14206.14|14126.14|10
1725254820000|2024-09-02 05:27:00|14207|14127|14209.24|14129.24|14209.26|14129.26|14205.96|14125.96|9
1725254830000|2024-09-02 05:27:10|14210.77|14130.77|14213.47|14133.47|14213.47|14133.47|14210.77|14130.77|9
1725254840000|2024-09-02 05:27:20|14213.59|14133.59|14212.98|14132.98|14213.64|14133.64|14212.98|14132.98|10
1725254850000|2024-09-02 05:27:30|14212.99|14132.99|14213.35|14133.35|14213.58|14133.58|14212.99|14132.99|9
1725254860000|2024-09-02 05:27:40|14213.36|14133.36|14213.35|14133.35|14213.36|14133.36|14213.24|14133.24|8
1725254870000|2024-09-02 05:27:50|14213.09|14133.09|14214.67|14134.67|14214.71|14134.71|14213.09|14133.09|8
1725254880000|2024-09-02 05:28:00|14214.52|14134.52|14214.93|14134.93|14214.93|14134.93|14214.47|14134.47|8
1725254890000|2024-09-02 05:28:10|14214.98|14134.98|14217.01|14137.01|14217.01|14137.01|14214.98|14134.98|10
1725254900000|2024-09-02 05:28:20|14217.34|14137.34|14217.3|14137.3|14217.46|14137.46|14217.2|14137.2|10
1725254910000|2024-09-02 05:28:30|14217.07|14137.07|14217.17|14137.17|14217.17|14137.17|14216.81|14136.81|7
1725254920000|2024-09-02 05:28:40|14217.15|14137.15|14216.4|14136.4|14217.58|14137.58|14216.4|14136.4|8
1725254930000|2024-09-02 05:28:50|14216.36|14136.36|14216.6|14136.6|14216.62|14136.62|14216.14|14136.14|10
1725254940000|2024-09-02 05:29:00|14216.5|14136.5|14215.01|14135.01|14216.5|14136.5|14215.01|14135.01|10
1725254950000|2024-09-02 05:29:10|14215.13|14135.13|14214.05|14134.05|14215.13|14135.13|14214.02|14134.02|9
1725254960000|2024-09-02 05:29:20|14214.06|14134.06|14213.83|14133.83|14214.06|14134.06|14213.6|14133.6|9
1725254970000|2024-09-02 05:29:30|14214.09|14134.09|14212.96|14132.96|14214.11|14134.11|14212.96|14132.96|8
1725254980000|2024-09-02 05:29:40|14213.12|14133.12|14215.83|14135.83|14215.83|14135.83|14213.12|14133.12|10
1725254990000|2024-09-02 05:29:50|14215.84|14135.84|14215.5|14135.5|14215.93|14135.93|14215.49|14135.49|9
1725255000000|2024-09-02 05:30:00|14215.28|14135.28|14214.48|14134.48|14215.28|14135.28|14214.48|14134.48|9
1725255010000|2024-09-02 05:30:10|14214.51|14134.51|14213.63|14133.63|14214.51|14134.51|14213.63|14133.63|10
1725255020000|2024-09-02 05:30:20|14213.3|14133.3|14210.22|14130.22|14213.71|14133.71|14210.22|14130.22|10
1725255030000|2024-09-02 05:30:30|14209.64|14129.64|14200.88|14120.88|14209.64|14129.64|14200.71|14120.71|10
1725255040000|2024-09-02 05:30:40|14199.98|14119.98|14196.81|14116.81|14199.98|14119.98|14196.81|14116.81|10
1725255050000|2024-09-02 05:30:50|14196.74|14116.74|14196.8|14116.8|14197.02|14117.02|14196.67|14116.67|8
1725255060000|2024-09-02 05:31:00|14197.05|14117.05|14194.66|14114.66|14197.4|14117.4|14194.66|14114.66|9
1725255070000|2024-09-02 05:31:10|14194.51|14114.51|14194.15|14114.15|14194.51|14114.51|14193.24|14113.24|10
1725255080000|2024-09-02 05:31:20|14194.17|14114.17|14193.64|14113.64|14194.17|14114.17|14193.64|14113.64|9
1725255090000|2024-09-02 05:31:30|14194.37|14114.37|14195.81|14115.81|14196.35|14116.35|14193.93|14113.93|10
1725255100000|2024-09-02 05:31:40|14196.04|14116.04|14197.25|14117.25|14197.25|14117.25|14196.04|14116.04|10
1725255110000|2024-09-02 05:31:50|14197.18|14117.18|14196.36|14116.36|14197.21|14117.21|14196.35|14116.35|9
1725255120000|2024-09-02 05:32:00|14196.01|14116.01|14194.8|14114.8|14196.01|14116.01|14194.36|14114.36|10
1725255130000|2024-09-02 05:32:10|14194.63|14114.63|14189.45|14109.45|14194.63|14114.63|14189.45|14109.45|10
1725255140000|2024-09-02 05:32:20|14189.44|14109.44|14188.76|14108.76|14190.19|14110.19|14188.76|14108.76|10
1725255150000|2024-09-02 05:32:30|14188.1|14108.1|14181.74|14101.74|14188.1|14108.1|14181.74|14101.74|10
1725255160000|2024-09-02 05:32:40|14181.56|14101.56|14182.97|14102.97|14183.2|14103.2|14181.56|14101.56|10
1725255170000|2024-09-02 05:32:50|14182.98|14102.98|14184.82|14104.82|14185.5|14105.5|14182.98|14102.98|10
1725255180000|2024-09-02 05:33:00|14184.58|14104.58|14184.47|14104.47|14184.58|14104.58|14183.11|14103.11|10
1725255190000|2024-09-02 05:33:10|14184.52|14104.52|14181.28|14101.28|14184.52|14104.52|14181.28|14101.28|8
1725255200000|2024-09-02 05:33:20|14181.29|14101.29|14184.08|14104.08|14184.31|14104.31|14181.29|14101.29|9
1725255210000|2024-09-02 05:33:30|14184.27|14104.27|14185.38|14105.38|14185.38|14105.38|14184.02|14104.02|5
1725255220000|2024-09-02 05:33:40|14185.66|14105.66|14184.99|14104.99|14185.66|14105.66|14184.86|14104.86|10
1725255230000|2024-09-02 05:33:50|14184.98|14104.98|14183.73|14103.73|14184.98|14104.98|14183.73|14103.73|10
1725255240000|2024-09-02 05:34:00|14183.56|14103.56|14181.6|14101.6|14183.56|14103.56|14181.59|14101.59|10
1725255250000|2024-09-02 05:34:10|14181.57|14101.57|14180.8|14100.8|14181.57|14101.57|14180.44|14100.44|9
1725255260000|2024-09-02 05:34:20|14181.06|14101.06|14182.49|14102.49|14182.49|14102.49|14181.06|14101.06|10
1725255270000|2024-09-02 05:34:30|14182.51|14102.51|14181.4|14101.4|14182.51|14102.51|14181.4|14101.4|10
1725255280000|2024-09-02 05:34:40|14181.39|14101.39|14186.37|14106.37|14186.37|14106.37|14181.39|14101.39|10
1725255290000|2024-09-02 05:34:50|14186.42|14106.42|14187.06|14107.06|14187.09|14107.09|14186.42|14106.42|8
1725255300000|2024-09-02 05:35:00|14183.55|14103.55|14179.6|14099.6|14183.55|14103.55|14179.55|14099.55|10
1725255310000|2024-09-02 05:35:10|14180.11|14100.11|14180.42|14100.42|14180.43|14100.43|14180.11|14100.11|9
1725255320000|2024-09-02 05:35:20|14180.4|14100.4|14192.67|14112.67|14192.67|14112.67|14180.4|14100.4|9
1725255330000|2024-09-02 05:35:30|14192.83|14112.83|14194.32|14114.32|14194.32|14114.32|14192.83|14112.83|9
1725255340000|2024-09-02 05:35:40|14194.37|14114.37|14188.93|14108.93|14195.25|14115.25|14188.93|14108.93|10
1725255350000|2024-09-02 05:35:50|14188.79|14108.79|14184.86|14104.86|14188.79|14108.79|14184.79|14104.79|9
1725255360000|2024-09-02 05:36:00|14183.88|14103.88|14186.46|14106.46|14186.46|14106.46|14183.88|14103.88|10
1725255370000|2024-09-02 05:36:10|14186.6|14106.6|14186.85|14106.85|14187.75|14107.75|14186.6|14106.6|10
1725255380000|2024-09-02 05:36:20|14186.42|14106.42|14189.08|14109.08|14189.56|14109.56|14186.31|14106.31|10
1725255390000|2024-09-02 05:36:30|14188.99|14108.99|14189.09|14109.09|14189.09|14109.09|14188.95|14108.95|8
1725255400000|2024-09-02 05:36:40|14189.13|14109.13|14189.3|14109.3|14189.44|14109.44|14188.94|14108.94|9
1725255410000|2024-09-02 05:36:50|14189.14|14109.14|14190.01|14110.01|14190.01|14110.01|14189.14|14109.14|7
1725255420000|2024-09-02 05:37:00|14190|14110|14190.66|14110.66|14190.66|14110.66|14189.75|14109.75|9
1725255430000|2024-09-02 05:37:10|14190.67|14110.67|14193.22|14113.22|14193.3|14113.3|14190.67|14110.67|10
1725255440000|2024-09-02 05:37:20|14193.45|14113.45|14193.39|14113.39|14193.45|14113.45|14193.09|14113.09|10
1725255450000|2024-09-02 05:37:30|14193.43|14113.43|14194.45|14114.45|14194.45|14114.45|14193.43|14113.43|9
1725255460000|2024-09-02 05:37:40|14194.61|14114.61|14198.4|14118.4|14198.4|14118.4|14194.61|14114.61|10
1725255470000|2024-09-02 05:37:50|14198.41|14118.41|14199.32|14119.32|14199.32|14119.32|14198.41|14118.41|8
1725255480000|2024-09-02 05:38:00|14199.61|14119.61|14198.3|14118.3|14199.62|14119.62|14198.3|14118.3|9
1725255490000|2024-09-02 05:38:10|14198.07|14118.07|14202.32|14122.32|14202.32|14122.32|14197.91|14117.91|9
1725255500000|2024-09-02 05:38:20|14202.41|14122.41|14202.62|14122.62|14203.24|14123.24|14202.41|14122.41|10
1725255510000|2024-09-02 05:38:30|14202.67|14122.67|14201.19|14121.19|14202.67|14122.67|14200.02|14120.02|10
1725255520000|2024-09-02 05:38:40|14201.38|14121.38|14201.94|14121.94|14201.94|14121.94|14201.38|14121.38|7
1725255530000|2024-09-02 05:38:50|14202.27|14122.27|14206.36|14126.36|14206.36|14126.36|14202.17|14122.17|9
1725255540000|2024-09-02 05:39:00|14206.39|14126.39|14204.93|14124.93|14206.39|14126.39|14204.93|14124.93|9
1725255550000|2024-09-02 05:39:10|14205.01|14125.01|14205.18|14125.18|14205.49|14125.49|14205.01|14125.01|10
1725255560000|2024-09-02 05:39:20|14205.17|14125.17|14206.29|14126.29|14206.29|14126.29|14205.08|14125.08|9
1725255570000|2024-09-02 05:39:30|14206.03|14126.03|14208.8|14128.8|14208.8|14128.8|14206.03|14126.03|10
1725255580000|2024-09-02 05:39:40|14209.72|14129.72|14214.59|14134.59|14214.59|14134.59|14209.72|14129.72|9
1725255590000|2024-09-02 05:39:50|14215.23|14135.23|14220.27|14140.27|14220.27|14140.27|14214.67|14134.67|9
1725255600000|2024-09-02 05:40:00|14222.36|14142.36|14236.76|14156.76|14236.76|14156.76|14222.36|14142.36|10
1725255610000|2024-09-02 05:40:10|14238.42|14158.42|14242.11|14162.11|14242.47|14162.47|14238.42|14158.42|10
1725255620000|2024-09-02 05:40:20|14242.32|14162.32|14257.64|14177.64|14257.64|14177.64|14241.41|14161.41|10
1725255630000|2024-09-02 05:40:30|14258.82|14178.82|14261.38|14181.38|14261.97|14181.97|14257.99|14177.99|10
1725255640000|2024-09-02 05:40:40|14261.14|14181.14|14262.62|14182.62|14263|14183|14259.8|14179.8|10
1725255650000|2024-09-02 05:40:50|14263.07|14183.07|14268.86|14188.86|14269.48|14189.48|14263.07|14183.07|10
1725255660000|2024-09-02 05:41:00|14267.87|14187.87|14268.64|14188.64|14269.03|14189.03|14266.56|14186.56|9
1725255670000|2024-09-02 05:41:10|14268.42|14188.42|14268.88|14188.88|14268.88|14188.88|14267.83|14187.83|10
1725255680000|2024-09-02 05:41:20|14268.89|14188.89|14265.34|14185.34|14268.89|14188.89|14265.34|14185.34|10
1725255690000|2024-09-02 05:41:30|14264.98|14184.98|14267.62|14187.62|14267.62|14187.62|14264.86|14184.86|10
1725255700000|2024-09-02 05:41:40|14270.24|14190.24|14270.32|14190.32|14270.79|14190.79|14270.24|14190.24|9
1725255710000|2024-09-02 05:41:50|14270.35|14190.35|14270.35|14190.35|14270.35|14190.35|14270.31|14190.31|6
1725255720000|2024-09-02 05:42:00|14271.01|14191.01|14270.79|14190.79|14271.1|14191.1|14270.79|14190.79|9
1725255730000|2024-09-02 05:42:10|14270.05|14190.05|14267.08|14187.08|14270.05|14190.05|14267.08|14187.08|9
1725255740000|2024-09-02 05:42:20|14266.67|14186.67|14262.86|14182.86|14266.67|14186.67|14262.64|14182.64|10
1725255750000|2024-09-02 05:42:30|14262.94|14182.94|14263.83|14183.83|14263.83|14183.83|14262.89|14182.89|9
1725255760000|2024-09-02 05:42:40|14264.46|14184.46|14265.55|14185.55|14265.55|14185.55|14264.46|14184.46|10
1725255770000|2024-09-02 05:42:50|14265.65|14185.65|14266.71|14186.71|14266.71|14186.71|14265.18|14185.18|10
1725255780000|2024-09-02 05:43:00|14266.72|14186.72|14266.99|14186.99|14267.04|14187.04|14266.72|14186.72|9
1725255790000|2024-09-02 05:43:10|14266.98|14186.98|14269.25|14189.25|14269.25|14189.25|14266.72|14186.72|9
1725255800000|2024-09-02 05:43:20|14270.07|14190.07|14272.82|14192.82|14272.82|14192.82|14270.07|14190.07|9
1725255810000|2024-09-02 05:43:30|14273.13|14193.13|14268.69|14188.69|14273.99|14193.99|14268.07|14188.07|10
1725255820000|2024-09-02 05:43:40|14269.06|14189.06|14269.84|14189.84|14269.84|14189.84|14268.25|14188.25|10
1725255830000|2024-09-02 05:43:50|14269.92|14189.92|14270.75|14190.75|14270.97|14190.97|14269.92|14189.92|10
1725255840000|2024-09-02 05:44:00|14270.84|14190.84|14268.2|14188.2|14270.91|14190.91|14268.02|14188.02|9
1725255850000|2024-09-02 05:44:10|14267.83|14187.83|14264.5|14184.5|14267.83|14187.83|14264.5|14184.5|10
1725255860000|2024-09-02 05:44:20|14264.49|14184.49|14257.62|14177.62|14264.49|14184.49|14257.62|14177.62|9
1725255870000|2024-09-02 05:44:30|14258.4|14178.4|14259.43|14179.43|14260.1|14180.1|14258.4|14178.4|10
1725255880000|2024-09-02 05:44:40|14259.38|14179.38|14259.62|14179.62|14259.62|14179.62|14259.14|14179.14|10
1725255890000|2024-09-02 05:44:50|14259.46|14179.46|14255.46|14175.46|14259.46|14179.46|14255.46|14175.46|9
1725255900000|2024-09-02 05:45:00|14255.41|14175.41|14255.82|14175.82|14256.11|14176.11|14255.41|14175.41|10
1725255910000|2024-09-02 05:45:10|14255.81|14175.81|14255.62|14175.62|14255.93|14175.93|14255.62|14175.62|10
1725255920000|2024-09-02 05:45:20|14255.76|14175.76|14256.76|14176.76|14256.76|14176.76|14255.66|14175.66|9
1725255930000|2024-09-02 05:45:30|14256.36|14176.36|14258.51|14178.51|14258.51|14178.51|14256.36|14176.36|10
1725255940000|2024-09-02 05:45:40|14258.49|14178.49|14258.45|14178.45|14258.78|14178.78|14258.31|14178.31|10
1725255950000|2024-09-02 05:45:50|14257.48|14177.48|14254.59|14174.59|14257.48|14177.48|14254.59|14174.59|10
1725255960000|2024-09-02 05:46:00|14254.08|14174.08|14257.97|14177.97|14257.97|14177.97|14253.99|14173.99|10
1725255970000|2024-09-02 05:46:10|14258.18|14178.18|14260.82|14180.82|14260.82|14180.82|14258.18|14178.18|10
1725255980000|2024-09-02 05:46:20|14261|14181|14260.13|14180.13|14261|14181|14260.13|14180.13|8
1725255990000|2024-09-02 05:46:30|14260.1|14180.1|14259.96|14179.96|14260.17|14180.17|14259.52|14179.52|10
1725256000000|2024-09-02 05:46:40|14259.68|14179.68|14260.34|14180.34|14260.34|14180.34|14259.21|14179.21|10
1725256010000|2024-09-02 05:46:50|14260.39|14180.39|14260.78|14180.78|14262.19|14182.19|14260.39|14180.39|10
1725256020000|2024-09-02 05:47:00|14261.05|14181.05|14263.1|14183.1|14263.1|14183.1|14260.43|14180.43|10
1725256030000|2024-09-02 05:47:10|14262.82|14182.82|14263.83|14183.83|14263.83|14183.83|14262.82|14182.82|10
1725256040000|2024-09-02 05:47:20|14263.82|14183.82|14266.42|14186.42|14266.42|14186.42|14263.82|14183.82|10
1725256050000|2024-09-02 05:47:30|14266.49|14186.49|14268.8|14188.8|14268.8|14188.8|14266.37|14186.37|9
1725256060000|2024-09-02 05:47:40|14268.65|14188.65|14267.93|14187.93|14268.92|14188.92|14267.93|14187.93|10
1725256070000|2024-09-02 05:47:50|14267.46|14187.46|14266.58|14186.58|14267.46|14187.46|14266.2|14186.2|10
1725256080000|2024-09-02 05:48:00|14266.34|14186.34|14269.6|14189.6|14269.6|14189.6|14266.2|14186.2|10
1725256090000|2024-09-02 05:48:10|14269.8|14189.8|14270.15|14190.15|14270.16|14190.16|14269.48|14189.48|10
1725256100000|2024-09-02 05:48:20|14270.17|14190.17|14271.49|14191.49|14272.46|14192.46|14270.17|14190.17|9
1725256110000|2024-09-02 05:48:30|14271.12|14191.12|14268.63|14188.63|14271.12|14191.12|14268.63|14188.63|10
1725256120000|2024-09-02 05:48:40|14268.43|14188.43|14273.05|14193.05|14273.26|14193.26|14268.43|14188.43|10
1725256130000|2024-09-02 05:48:50|14273.23|14193.23|14274.04|14194.04|14274.06|14194.06|14273.23|14193.23|10
1725256140000|2024-09-02 05:49:00|14273.97|14193.97|14273.42|14193.42|14275.06|14195.06|14273.41|14193.41|10
1725256150000|2024-09-02 05:49:10|14273.46|14193.46|14273.45|14193.45|14273.69|14193.69|14273.45|14193.45|9
1725256160000|2024-09-02 05:49:20|14273.27|14193.27|14272.83|14192.83|14273.27|14193.27|14272.83|14192.83|9
1725256170000|2024-09-02 05:49:30|14273.15|14193.15|14274.2|14194.2|14274.2|14194.2|14272.91|14192.91|8
1725256180000|2024-09-02 05:49:40|14274.52|14194.52|14270.16|14190.16|14274.52|14194.52|14270.16|14190.16|10
1725256190000|2024-09-02 05:49:50|14269.33|14189.33|14268.74|14188.74|14269.33|14189.33|14268.74|14188.74|10
1725256200000|2024-09-02 05:50:00|14268.46|14188.46|14268.35|14188.35|14268.46|14188.46|14267.26|14187.26|10
1725256210000|2024-09-02 05:50:10|14268.37|14188.37|14266.89|14186.89|14268.37|14188.37|14266.89|14186.89|9
1725256220000|2024-09-02 05:50:20|14266.55|14186.55|14265.16|14185.16|14266.69|14186.69|14265.16|14185.16|9
1725256230000|2024-09-02 05:50:30|14265.1|14185.1|14265.42|14185.42|14265.54|14185.54|14264.79|14184.79|10
1725256240000|2024-09-02 05:50:40|14264.64|14184.64|14263.49|14183.49|14264.64|14184.64|14263.49|14183.49|10
1725256250000|2024-09-02 05:50:50|14263.26|14183.26|14262.15|14182.15|14263.26|14183.26|14261.53|14181.53|10
1725256260000|2024-09-02 05:51:00|14262.55|14182.55|14264.61|14184.61|14264.61|14184.61|14262.55|14182.55|10
1725256270000|2024-09-02 05:51:10|14264.49|14184.49|14264.24|14184.24|14265.64|14185.64|14264.24|14184.24|9
1725256280000|2024-09-02 05:51:20|14264.38|14184.38|14263.03|14183.03|14264.38|14184.38|14263.02|14183.02|10
1725256290000|2024-09-02 05:51:30|14263|14183|14263.24|14183.24|14263.31|14183.31|14261.93|14181.93|10
1725256300000|2024-09-02 05:51:40|14263.43|14183.43|14262.91|14182.91|14263.43|14183.43|14262.72|14182.72|9
1725256310000|2024-09-02 05:51:50|14262.86|14182.86|14262.76|14182.76|14262.86|14182.86|14262.44|14182.44|10
1725256320000|2024-09-02 05:52:00|14262.82|14182.82|14262.07|14182.07|14262.88|14182.88|14262.07|14182.07|10
1725256330000|2024-09-02 05:52:10|14262.74|14182.74|14264.07|14184.07|14264.07|14184.07|14262.74|14182.74|10
1725256340000|2024-09-02 05:52:20|14264.09|14184.09|14264.46|14184.46|14264.46|14184.46|14263.5|14183.5|10
1725256350000|2024-09-02 05:52:30|14264.53|14184.53|14269.51|14189.51|14269.51|14189.51|14264.53|14184.53|10
1725256360000|2024-09-02 05:52:40|14269.88|14189.88|14271.29|14191.29|14271.52|14191.52|14269.88|14189.88|10
1725256370000|2024-09-02 05:52:50|14271.44|14191.44|14278.11|14198.11|14278.15|14198.15|14271.44|14191.44|9
1725256380000|2024-09-02 05:53:00|14278.87|14198.87|14283.7|14203.7|14283.7|14203.7|14278.87|14198.87|10
1725256390000|2024-09-02 05:53:10|14284.15|14204.15|14289.69|14209.69|14290|14210|14284.15|14204.15|10
1725256400000|2024-09-02 05:53:20|14289.74|14209.74|14294.73|14214.73|14294.83|14214.83|14289.74|14209.74|10
1725256410000|2024-09-02 05:53:30|14294.09|14214.09|14296.65|14216.65|14297.78|14217.78|14294.09|14214.09|10
1725256420000|2024-09-02 05:53:40|14296.9|14216.9|14293.23|14213.23|14296.9|14216.9|14293.23|14213.23|9
1725256430000|2024-09-02 05:53:50|14293.22|14213.22|14293.24|14213.24|14293.61|14213.61|14293.01|14213.01|10
1725256440000|2024-09-02 05:54:00|14293.06|14213.06|14289.5|14209.5|14294.07|14214.07|14289.5|14209.5|10
1725256450000|2024-09-02 05:54:10|14289.44|14209.44|14286.64|14206.64|14289.78|14209.78|14286.61|14206.61|9
1725256460000|2024-09-02 05:54:20|14286.5|14206.5|14282|14202|14286.51|14206.51|14282|14202|9
1725256470000|2024-09-02 05:54:30|14281.64|14201.64|14282.39|14202.39|14282.6|14202.6|14281.64|14201.64|9
1725256480000|2024-09-02 05:54:40|14282.38|14202.38|14282.34|14202.34|14282.72|14202.72|14282.32|14202.32|7
1725256490000|2024-09-02 05:54:50|14282.32|14202.32|14280.46|14200.46|14282.32|14202.32|14280.26|14200.26|10
1725256500000|2024-09-02 05:55:00|14279.75|14199.75|14277.74|14197.74|14279.75|14199.75|14277.62|14197.62|10
1725256510000|2024-09-02 05:55:10|14280.34|14200.34|14278.27|14198.27|14280.34|14200.34|14278.27|14198.27|10
1725256520000|2024-09-02 05:55:20|14272.56|14192.56|14272.66|14192.66|14272.71|14192.71|14272.19|14192.19|10
1725256530000|2024-09-02 05:55:30|14272.36|14192.36|14271.89|14191.89|14272.61|14192.61|14271.89|14191.89|9
1725256540000|2024-09-02 05:55:40|14271.62|14191.62|14271.55|14191.55|14271.71|14191.71|14271.18|14191.18|9
1725256550000|2024-09-02 05:55:50|14271.51|14191.51|14272.43|14192.43|14272.67|14192.67|14271.51|14191.51|8
1725256560000|2024-09-02 05:56:00|14272.45|14192.45|14271.29|14191.29|14272.79|14192.79|14271.29|14191.29|9
1725256570000|2024-09-02 05:56:10|14271.22|14191.22|14269.19|14189.19|14271.22|14191.22|14269.19|14189.19|9
1725256580000|2024-09-02 05:56:20|14268.82|14188.82|14266.51|14186.51|14268.82|14188.82|14266.51|14186.51|10
1725256590000|2024-09-02 05:56:30|14266.52|14186.52|14269.07|14189.07|14269.12|14189.12|14266.52|14186.52|10
1725256600000|2024-09-02 05:56:40|14269.1|14189.1|14268.82|14188.82|14269.33|14189.33|14268.82|14188.82|10
1725256610000|2024-09-02 05:56:50|14268.59|14188.59|14266.36|14186.36|14268.59|14188.59|14266.36|14186.36|8
1725256620000|2024-09-02 05:57:00|14266.29|14186.29|14265.51|14185.51|14266.29|14186.29|14265.45|14185.45|10
1725256630000|2024-09-02 05:57:10|14265.66|14185.66|14265.32|14185.32|14265.69|14185.69|14265.32|14185.32|8
1725256640000|2024-09-02 05:57:20|14265.15|14185.15|14265.55|14185.55|14265.76|14185.76|14265.15|14185.15|9
1725256650000|2024-09-02 05:57:30|14265.56|14185.56|14264.73|14184.73|14265.79|14185.79|14264.73|14184.73|8
1725256660000|2024-09-02 05:57:40|14264.69|14184.69|14263.16|14183.16|14264.69|14184.69|14263.16|14183.16|7
1725256670000|2024-09-02 05:57:50|14263.1|14183.1|14260.09|14180.09|14263.1|14183.1|14260.09|14180.09|8
1725256680000|2024-09-02 05:58:00|14259.41|14179.41|14257.48|14177.48|14259.41|14179.41|14257.48|14177.48|10
1725256690000|2024-09-02 05:58:10|14257.73|14177.73|14257.66|14177.66|14257.73|14177.73|14257.17|14177.17|10
1725256700000|2024-09-02 05:58:20|14257.89|14177.89|14257.53|14177.53|14257.98|14177.98|14257.53|14177.53|9
1725256710000|2024-09-02 05:58:30|14257.76|14177.76|14252.32|14172.32|14257.76|14177.76|14251.5|14171.5|10
1725256720000|2024-09-02 05:58:40|14252.63|14172.63|14251.72|14171.72|14252.88|14172.88|14251.72|14171.72|7
1725256730000|2024-09-02 05:58:50|14251.4|14171.4|14250.86|14170.86|14251.4|14171.4|14250.84|14170.84|5
1725256740000|2024-09-02 05:59:00|14249.86|14169.86|14248.99|14168.99|14250.66|14170.66|14248.65|14168.65|10
1725256750000|2024-09-02 05:59:10|14249.13|14169.13|14249.25|14169.25|14249.33|14169.33|14249.13|14169.13|10
1725256760000|2024-09-02 05:59:20|14249.4|14169.4|14248.05|14168.05|14249.73|14169.73|14248.05|14168.05|10
1725256770000|2024-09-02 05:59:30|14248.17|14168.17|14248.44|14168.44|14248.83|14168.83|14248.17|14168.17|9
1725256780000|2024-09-02 05:59:40|14248.47|14168.47|14248.32|14168.32|14248.48|14168.48|14248.25|14168.25|9
1725256790000|2024-09-02 05:59:50|14248.28|14168.28|14247.27|14167.27|14248.28|14168.28|14246.25|14166.25|10
1725256800000|2024-09-02 06:00:00|14247.12|14167.12|14247.76|14167.76|14248.17|14168.17|14247.12|14167.12|10
1725256810000|2024-09-02 06:00:10|14247.82|14167.82|14246.9|14166.9|14247.82|14167.82|14246.88|14166.88|10
1725256820000|2024-09-02 06:00:20|14246.91|14166.91|14247.8|14167.8|14247.8|14167.8|14246.43|14166.43|9
1725256830000|2024-09-02 06:00:30|14247.89|14167.89|14247.34|14167.34|14248.06|14168.06|14247.34|14167.34|10
1725256840000|2024-09-02 06:00:40|14247.27|14167.27|14245.83|14165.83|14247.27|14167.27|14245.83|14165.83|10
1725256850000|2024-09-02 06:00:50|14245.76|14165.76|14245.53|14165.53|14245.76|14165.76|14244.98|14164.98|9
1725256860000|2024-09-02 06:01:00|14245.61|14165.61|14247.58|14167.58|14247.85|14167.85|14245.61|14165.61|8
1725256870000|2024-09-02 06:01:10|14248|14168|14251.13|14171.13|14251.13|14171.13|14248|14168|10
1725256880000|2024-09-02 06:01:20|14251.24|14171.24|14255.56|14175.56|14255.56|14175.56|14251.24|14171.24|10
1725256890000|2024-09-02 06:01:30|14255.6|14175.6|14255.15|14175.15|14255.6|14175.6|14255.15|14175.15|9
1725256900000|2024-09-02 06:01:40|14255.16|14175.16|14256.19|14176.19|14256.2|14176.2|14255.16|14175.16|9
1725256910000|2024-09-02 06:01:50|14256.2|14176.2|14255.65|14175.65|14257.09|14177.09|14255.65|14175.65|9
1725256920000|2024-09-02 06:02:00|14255.54|14175.54|14256.89|14176.89|14256.89|14176.89|14255.54|14175.54|9
1725256930000|2024-09-02 06:02:10|14256.92|14176.92|14257.04|14177.04|14257.28|14177.28|14256.92|14176.92|8
1725256940000|2024-09-02 06:02:20|14257.89|14177.89|14259.36|14179.36|14260.08|14180.08|14257.89|14177.89|10
1725256950000|2024-09-02 06:02:30|14259.38|14179.38|14260.59|14180.59|14260.65|14180.65|14259.38|14179.38|9
1725256960000|2024-09-02 06:02:40|14260.73|14180.73|14261.3|14181.3|14261.3|14181.3|14260.73|14180.73|9
1725256970000|2024-09-02 06:02:50|14261.31|14181.31|14262.28|14182.28|14262.28|14182.28|14261.31|14181.31|10
1725256980000|2024-09-02 06:03:00|14262.3|14182.3|14263.53|14183.53|14263.56|14183.56|14262.3|14182.3|9
1725256990000|2024-09-02 06:03:10|14263.58|14183.58|14263.43|14183.43|14263.59|14183.59|14263.37|14183.37|9
1725257000000|2024-09-02 06:03:20|14263.63|14183.63|14269.23|14189.23|14269.23|14189.23|14263.63|14183.63|9
1725257010000|2024-09-02 06:03:30|14269.29|14189.29|14270.76|14190.76|14271.42|14191.42|14269.29|14189.29|10
1725257020000|2024-09-02 06:03:40|14270.73|14190.73|14271.5|14191.5|14271.5|14191.5|14269.72|14189.72|10
1725257030000|2024-09-02 06:03:50|14272.48|14192.48|14273.62|14193.62|14273.62|14193.62|14272.48|14192.48|9
1725257040000|2024-09-02 06:04:00|14273.68|14193.68|14274.59|14194.59|14275.23|14195.23|14273.68|14193.68|10
1725257050000|2024-09-02 06:04:10|14274.03|14194.03|14272.41|14192.41|14274.03|14194.03|14272.29|14192.29|10
1725257060000|2024-09-02 06:04:20|14271.87|14191.87|14272.24|14192.24|14272.24|14192.24|14271.14|14191.14|10
1725257070000|2024-09-02 06:04:30|14272.34|14192.34|14270.42|14190.42|14272.41|14192.41|14270.42|14190.42|10
1725257080000|2024-09-02 06:04:40|14270.3|14190.3|14268.57|14188.57|14270.3|14190.3|14268.57|14188.57|10
1725257090000|2024-09-02 06:04:50|14268.72|14188.72|14271.03|14191.03|14271.03|14191.03|14268.72|14188.72|10
1725257100000|2024-09-02 06:05:00|14270.95|14190.95|14271.47|14191.47|14271.47|14191.47|14270.95|14190.95|9
1725257110000|2024-09-02 06:05:10|14271.61|14191.61|14272.32|14192.32|14272.32|14192.32|14271.61|14191.61|10
1725257120000|2024-09-02 06:05:20|14273.19|14193.19|14271.84|14191.84|14273.32|14193.32|14271.84|14191.84|10
1725257130000|2024-09-02 06:05:30|14271.48|14191.48|14274.5|14194.5|14275.19|14195.19|14271.32|14191.32|10
1725257140000|2024-09-02 06:05:40|14273.88|14193.88|14273.35|14193.35|14273.88|14193.88|14273.35|14193.35|10
1725257150000|2024-09-02 06:05:50|14273.26|14193.26|14274.75|14194.75|14275.01|14195.01|14273.26|14193.26|10
1725257160000|2024-09-02 06:06:00|14274.78|14194.78|14274.49|14194.49|14275.05|14195.05|14273.92|14193.92|9
1725257170000|2024-09-02 06:06:10|14274.46|14194.46|14274.03|14194.03|14274.48|14194.48|14274.03|14194.03|8
1725257180000|2024-09-02 06:06:20|14273.91|14193.91|14271.93|14191.93|14273.91|14193.91|14271.93|14191.93|8
1725257190000|2024-09-02 06:06:30|14271.86|14191.86|14271.46|14191.46|14272.02|14192.02|14271.46|14191.46|10
1725257200000|2024-09-02 06:06:40|14270.87|14190.87|14272.73|14192.73|14272.73|14192.73|14270.87|14190.87|10
1725257210000|2024-09-02 06:06:50|14272.8|14192.8|14271.37|14191.37|14272.83|14192.83|14271.37|14191.37|10
1725257220000|2024-09-02 06:07:00|14271.47|14191.47|14270.73|14190.73|14272.08|14192.08|14270.73|14190.73|10
1725257230000|2024-09-02 06:07:10|14270.79|14190.79|14266.95|14186.95|14270.79|14190.79|14266.95|14186.95|10
1725257240000|2024-09-02 06:07:20|14266.88|14186.88|14266.29|14186.29|14266.88|14186.88|14266.29|14186.29|8
1725257250000|2024-09-02 06:07:30|14266.56|14186.56|14266.7|14186.7|14266.7|14186.7|14265.95|14185.95|9
1725257260000|2024-09-02 06:07:40|14266.8|14186.8|14266.29|14186.29|14266.93|14186.93|14266.29|14186.29|9
1725257270000|2024-09-02 06:07:50|14265.9|14185.9|14258.3|14178.3|14265.9|14185.9|14258.3|14178.3|9
1725257280000|2024-09-02 06:08:00|14258.21|14178.21|14257.9|14177.9|14258.21|14178.21|14257.26|14177.26|10
1725257290000|2024-09-02 06:08:10|14257.95|14177.95|14257.89|14177.89|14257.95|14177.95|14256.09|14176.09|10
1725257300000|2024-09-02 06:08:20|14258.15|14178.15|14257.26|14177.26|14259.26|14179.26|14257.26|14177.26|10
1725257310000|2024-09-02 06:08:30|14257.06|14177.06|14257.16|14177.16|14257.34|14177.34|14256.7|14176.7|9
1725257320000|2024-09-02 06:08:40|14257.27|14177.27|14254.8|14174.8|14257.27|14177.27|14254.8|14174.8|10
1725257330000|2024-09-02 06:08:50|14254.78|14174.78|14251.22|14171.22|14254.78|14174.78|14251.22|14171.22|9
1725257340000|2024-09-02 06:09:00|14251.08|14171.08|14251.74|14171.74|14251.74|14171.74|14250.72|14170.72|10
1725257350000|2024-09-02 06:09:10|14251.64|14171.64|14251.45|14171.45|14252.48|14172.48|14251.45|14171.45|10
1725257360000|2024-09-02 06:09:20|14251.58|14171.58|14251.48|14171.48|14251.81|14171.81|14251.37|14171.37|10
1725257370000|2024-09-02 06:09:30|14251.12|14171.12|14250.89|14170.89|14251.12|14171.12|14250.78|14170.78|8
1725257380000|2024-09-02 06:09:40|14250.87|14170.87|14250.09|14170.09|14250.87|14170.87|14250.09|14170.09|9
1725257390000|2024-09-02 06:09:50|14250.06|14170.06|14250.74|14170.74|14250.74|14170.74|14250.06|14170.06|8
1725257400000|2024-09-02 06:10:00|14250.76|14170.76|14249.3|14169.3|14250.82|14170.82|14249.3|14169.3|10
1725257410000|2024-09-02 06:10:10|14249.28|14169.28|14248.41|14168.41|14249.66|14169.66|14248.41|14168.41|9
1725257420000|2024-09-02 06:10:20|14248.3|14168.3|14248.7|14168.7|14248.76|14168.76|14248.3|14168.3|9
1725257430000|2024-09-02 06:10:30|14249.04|14169.04|14247|14167|14249.61|14169.61|14245.17|14165.17|10
1725257440000|2024-09-02 06:10:40|14247.09|14167.09|14247.67|14167.67|14247.98|14167.98|14247.09|14167.09|9
1725257450000|2024-09-02 06:10:50|14247.65|14167.65|14245.53|14165.53|14247.65|14167.65|14245.53|14165.53|10
1725257460000|2024-09-02 06:11:00|14245.55|14165.55|14244.12|14164.12|14245.55|14165.55|14244.12|14164.12|10
1725257470000|2024-09-02 06:11:10|14244.23|14164.23|14241.66|14161.66|14244.24|14164.24|14241.66|14161.66|10
1725257480000|2024-09-02 06:11:20|14241.19|14161.19|14239.22|14159.22|14241.19|14161.19|14238.61|14158.61|10
1725257490000|2024-09-02 06:11:30|14239.28|14159.28|14234.06|14154.06|14239.29|14159.29|14233.53|14153.53|10
1725257500000|2024-09-02 06:11:40|14234.18|14154.18|14233.45|14153.45|14234.21|14154.21|14233.21|14153.21|6
1725257510000|2024-09-02 06:11:50|14233.35|14153.35|14232.26|14152.26|14233.4|14153.4|14232.26|14152.26|9
1725257520000|2024-09-02 06:12:00|14232.23|14152.23|14231.22|14151.22|14232.67|14152.67|14231.22|14151.22|10
1725257530000|2024-09-02 06:12:10|14231.07|14151.07|14230.44|14150.44|14231.07|14151.07|14230.37|14150.37|9
1725257540000|2024-09-02 06:12:20|14230.63|14150.63|14230.4|14150.4|14231.06|14151.06|14230.28|14150.28|10
1725257550000|2024-09-02 06:12:30|14230.15|14150.15|14229.55|14149.55|14230.26|14150.26|14229.55|14149.55|9
1725257560000|2024-09-02 06:12:40|14229.32|14149.32|14227.66|14147.66|14229.32|14149.32|14227.66|14147.66|10
1725257570000|2024-09-02 06:12:50|14227.26|14147.26|14226.3|14146.3|14228.08|14148.08|14226.3|14146.3|10
1725257580000|2024-09-02 06:13:00|14225.61|14145.61|14222.71|14142.71|14225.61|14145.61|14222.58|14142.58|10
1725257590000|2024-09-02 06:13:10|14223.51|14143.51|14223.22|14143.22|14224.38|14144.38|14223.22|14143.22|9
1725257600000|2024-09-02 06:13:20|14220.46|14140.46|14217.02|14137.02|14220.46|14140.46|14216.82|14136.82|10
1725257610000|2024-09-02 06:13:30|14217.09|14137.09|14217.97|14137.97|14218.02|14138.02|14217.09|14137.09|9
1725257620000|2024-09-02 06:13:40|14217.99|14137.99|14219.16|14139.16|14219.16|14139.16|14217.99|14137.99|9
1725257630000|2024-09-02 06:13:50|14219.32|14139.32|14219.24|14139.24|14220.12|14140.12|14219.24|14139.24|10
1725257640000|2024-09-02 06:14:00|14219.31|14139.31|14221.14|14141.14|14221.14|14141.14|14219.18|14139.18|10
1725257650000|2024-09-02 06:14:10|14221.07|14141.07|14221.58|14141.58|14221.81|14141.81|14221.07|14141.07|10
1725257660000|2024-09-02 06:14:20|14221.55|14141.55|14221.13|14141.13|14221.7|14141.7|14221.13|14141.13|10
1725257670000|2024-09-02 06:14:30|14221.11|14141.11|14222.07|14142.07|14222.07|14142.07|14221.07|14141.07|10
1725257680000|2024-09-02 06:14:40|14222.08|14142.08|14223.6|14143.6|14223.6|14143.6|14222.08|14142.08|9
1725257690000|2024-09-02 06:14:50|14223.39|14143.39|14222.04|14142.04|14223.39|14143.39|14222.04|14142.04|10
1725257700000|2024-09-02 06:15:00|14222|14142|14222.95|14142.95|14222.95|14142.95|14221.97|14141.97|7
1725257710000|2024-09-02 06:15:10|14222.99|14142.99|14224.04|14144.04|14224.04|14144.04|14222.99|14142.99|10
1725257720000|2024-09-02 06:15:20|14224.24|14144.24|14224.28|14144.28|14224.28|14144.28|14223.98|14143.98|10
1725257730000|2024-09-02 06:15:30|14224.37|14144.37|14226.06|14146.06|14226.06|14146.06|14224.37|14144.37|10
1725257740000|2024-09-02 06:15:40|14226.27|14146.27|14225.63|14145.63|14226.34|14146.34|14225.54|14145.54|8
1725257750000|2024-09-02 06:15:50|14225.69|14145.69|14225.74|14145.74|14225.82|14145.82|14225.62|14145.62|9
1725257760000|2024-09-02 06:16:00|14225.5|14145.5|14224.11|14144.11|14225.5|14145.5|14224.11|14144.11|10
1725257770000|2024-09-02 06:16:10|14224.1|14144.1|14226.91|14146.91|14226.91|14146.91|14224.09|14144.09|10
1725257780000|2024-09-02 06:16:20|14227.48|14147.48|14229.9|14149.9|14229.9|14149.9|14227.48|14147.48|9
1725257790000|2024-09-02 06:16:30|14230.37|14150.37|14231.89|14151.89|14231.89|14151.89|14230.37|14150.37|10
1725257800000|2024-09-02 06:16:40|14232.04|14152.04|14232.11|14152.11|14232.69|14152.69|14232.04|14152.04|9
1725257810000|2024-09-02 06:16:50|14231.74|14151.74|14230.59|14150.59|14231.74|14151.74|14230.59|14150.59|10
1725257820000|2024-09-02 06:17:00|14230.56|14150.56|14232.03|14152.03|14232.1|14152.1|14230.56|14150.56|10
1725257830000|2024-09-02 06:17:10|14232.01|14152.01|14233.97|14153.97|14233.97|14153.97|14232.01|14152.01|10
1725257840000|2024-09-02 06:17:20|14234.2|14154.2|14233.67|14153.67|14234.29|14154.29|14233.45|14153.45|10
1725257850000|2024-09-02 06:17:30|14233.56|14153.56|14234.11|14154.11|14234.22|14154.22|14233.08|14153.08|8
1725257860000|2024-09-02 06:17:40|14234.45|14154.45|14236.18|14156.18|14236.6|14156.6|14234.25|14154.25|10
1725257870000|2024-09-02 06:17:50|14236.09|14156.09|14234.75|14154.75|14236.16|14156.16|14234.75|14154.75|9
1725257880000|2024-09-02 06:18:00|14234.61|14154.61|14234.07|14154.07|14235.2|14155.2|14233.95|14153.95|9
1725257890000|2024-09-02 06:18:10|14234.47|14154.47|14232.89|14152.89|14234.49|14154.49|14232.89|14152.89|10
1725257900000|2024-09-02 06:18:20|14232.56|14152.56|14233.09|14153.09|14233.09|14153.09|14232.38|14152.38|9
1725257910000|2024-09-02 06:18:30|14233.16|14153.16|14233.79|14153.79|14233.84|14153.84|14233.12|14153.12|10
1725257920000|2024-09-02 06:18:40|14233.71|14153.71|14233.64|14153.64|14233.9|14153.9|14233.64|14153.64|8
1725257930000|2024-09-02 06:18:50|14233.53|14153.53|14236.82|14156.82|14237.58|14157.58|14232.46|14152.46|10
1725257940000|2024-09-02 06:19:00|14236.29|14156.29|14235.91|14155.91|14236.29|14156.29|14235.8|14155.8|8
1725257950000|2024-09-02 06:19:10|14235.98|14155.98|14234.26|14154.26|14236.02|14156.02|14234.1|14154.1|10
1725257960000|2024-09-02 06:19:20|14234.08|14154.08|14233.55|14153.55|14234.08|14154.08|14232.8|14152.8|10
1725257970000|2024-09-02 06:19:30|14233.57|14153.57|14233.97|14153.97|14233.98|14153.98|14233.35|14153.35|10
1725257980000|2024-09-02 06:19:40|14234.29|14154.29|14233.36|14153.36|14234.29|14154.29|14233.36|14153.36|9
1725257990000|2024-09-02 06:19:50|14233.19|14153.19|14232.25|14152.25|14233.19|14153.19|14232.25|14152.25|9
1725258000000|2024-09-02 06:20:00|14232.07|14152.07|14232.15|14152.15|14233.26|14153.26|14231.6|14151.6|8
1725258010000|2024-09-02 06:20:10|14232.08|14152.08|14232.34|14152.34|14232.49|14152.49|14232.06|14152.06|9
1725258020000|2024-09-02 06:20:20|14232.35|14152.35|14232.63|14152.63|14232.79|14152.79|14232.35|14152.35|9
1725258030000|2024-09-02 06:20:30|14232.8|14152.8|14228.68|14148.68|14233.01|14153.01|14228.68|14148.68|10
1725258040000|2024-09-02 06:20:40|14228.62|14148.62|14228.06|14148.06|14228.62|14148.62|14228.06|14148.06|9
1725258050000|2024-09-02 06:20:50|14228.11|14148.11|14227.26|14147.26|14228.15|14148.15|14227.26|14147.26|10
1725258060000|2024-09-02 06:21:00|14227.41|14147.41|14227.32|14147.32|14227.47|14147.47|14227.18|14147.18|9
1725258070000|2024-09-02 06:21:10|14227.25|14147.25|14227.82|14147.82|14227.82|14147.82|14227.25|14147.25|8
1725258080000|2024-09-02 06:21:20|14228.18|14148.18|14229.49|14149.49|14229.71|14149.71|14228.18|14148.18|9
1725258090000|2024-09-02 06:21:30|14229.55|14149.55|14233.49|14153.49|14233.49|14153.49|14229.55|14149.55|10
1725258100000|2024-09-02 06:21:40|14233.58|14153.58|14233.95|14153.95|14233.96|14153.96|14233.58|14153.58|6
1725258110000|2024-09-02 06:21:50|14234.1|14154.1|14234.48|14154.48|14234.48|14154.48|14234.1|14154.1|9
1725258120000|2024-09-02 06:22:00|14234.61|14154.61|14236.15|14156.15|14236.15|14156.15|14234.49|14154.49|9
1725258130000|2024-09-02 06:22:10|14236.3|14156.3|14237.01|14157.01|14237.48|14157.48|14236.3|14156.3|8
1725258140000|2024-09-02 06:22:20|14236.98|14156.98|14235.37|14155.37|14236.98|14156.98|14235.37|14155.37|10
1725258150000|2024-09-02 06:22:30|14235.18|14155.18|14235.3|14155.3|14235.3|14155.3|14235.01|14155.01|8
1725258160000|2024-09-02 06:22:40|14235.28|14155.28|14235.76|14155.76|14235.76|14155.76|14235.27|14155.27|9
1725258170000|2024-09-02 06:22:50|14235.66|14155.66|14236.93|14156.93|14236.93|14156.93|14235.66|14155.66|10
1725258180000|2024-09-02 06:23:00|14236.94|14156.94|14237.18|14157.18|14237.18|14157.18|14236.78|14156.78|8
1725258190000|2024-09-02 06:23:10|14237.25|14157.25|14240.38|14160.38|14240.38|14160.38|14237.25|14157.25|8
1725258200000|2024-09-02 06:23:20|14241.49|14161.49|14242.6|14162.6|14242.88|14162.88|14241.49|14161.49|10
1725258210000|2024-09-02 06:23:30|14242.7|14162.7|14242.96|14162.96|14242.96|14162.96|14241.94|14161.94|9
1725258220000|2024-09-02 06:23:40|14243.3|14163.3|14242.93|14162.93|14243.42|14163.42|14242.93|14162.93|8
1725258230000|2024-09-02 06:23:50|14242.98|14162.98|14239.74|14159.74|14243.19|14163.19|14239.43|14159.43|8
1725258240000|2024-09-02 06:24:00|14239.78|14159.78|14238.33|14158.33|14239.78|14159.78|14238.33|14158.33|10
1725258250000|2024-09-02 06:24:10|14238.08|14158.08|14238.02|14158.02|14238.77|14158.77|14237.85|14157.85|10
1725258260000|2024-09-02 06:24:20|14237.39|14157.39|14235.33|14155.33|14237.39|14157.39|14235.3|14155.3|10
1725258270000|2024-09-02 06:24:30|14235.35|14155.35|14232.65|14152.65|14235.35|14155.35|14232.41|14152.41|10
1725258280000|2024-09-02 06:24:40|14232.79|14152.79|14231.5|14151.5|14232.97|14152.97|14231.5|14151.5|10
1725258290000|2024-09-02 06:24:50|14231.51|14151.51|14232.53|14152.53|14232.65|14152.65|14231.5|14151.5|9
1725258300000|2024-09-02 06:25:00|14232.52|14152.52|14233.49|14153.49|14233.51|14153.51|14232.5|14152.5|9
1725258310000|2024-09-02 06:25:10|14233.5|14153.5|14233.58|14153.58|14233.93|14153.93|14233.27|14153.27|9
1725258320000|2024-09-02 06:25:20|14233.75|14153.75|14233.85|14153.85|14233.85|14153.85|14233.6|14153.6|8
1725258330000|2024-09-02 06:25:30|14233.7|14153.7|14234.64|14154.64|14234.74|14154.74|14233.41|14153.41|9
1725258340000|2024-09-02 06:25:40|14234.45|14154.45|14234.27|14154.27|14234.45|14154.45|14233.95|14153.95|10
1725258350000|2024-09-02 06:25:50|14234.46|14154.46|14233.64|14153.64|14234.46|14154.46|14233.64|14153.64|9
1725258360000|2024-09-02 06:26:00|14233.57|14153.57|14232.41|14152.41|14233.57|14153.57|14232.41|14152.41|9
1725258370000|2024-09-02 06:26:10|14231.72|14151.72|14229.55|14149.55|14231.72|14151.72|14229.54|14149.54|9
1725258380000|2024-09-02 06:26:20|14229.75|14149.75|14228.5|14148.5|14229.75|14149.75|14228.5|14148.5|9
1725258390000|2024-09-02 06:26:30|14228.48|14148.48|14229.04|14149.04|14229.04|14149.04|14228.35|14148.35|9
1725258400000|2024-09-02 06:26:40|14229.25|14149.25|14229.97|14149.97|14229.97|14149.97|14229.14|14149.14|8
1725258410000|2024-09-02 06:26:50|14229.78|14149.78|14230.09|14150.09|14230.09|14150.09|14229.57|14149.57|10
1725258420000|2024-09-02 06:27:00|14230.24|14150.24|14229.91|14149.91|14230.36|14150.36|14229.76|14149.76|9
1725258430000|2024-09-02 06:27:10|14229.94|14149.94|14229.06|14149.06|14229.94|14149.94|14228.21|14148.21|8
1725258440000|2024-09-02 06:27:20|14229.49|14149.49|14230.4|14150.4|14230.4|14150.4|14229.49|14149.49|9
1725258450000|2024-09-02 06:27:30|14230.39|14150.39|14229.47|14149.47|14230.4|14150.4|14229.47|14149.47|9
1725258460000|2024-09-02 06:27:40|14229.4|14149.4|14228.91|14148.91|14229.4|14149.4|14228.91|14148.91|10
1725258470000|2024-09-02 06:27:50|14228.81|14148.81|14229.04|14149.04|14229.04|14149.04|14228.8|14148.8|8
1725258480000|2024-09-02 06:28:00|14228.74|14148.74|14228.3|14148.3|14228.74|14148.74|14228.3|14148.3|9
1725258490000|2024-09-02 06:28:10|14228.32|14148.32|14226.23|14146.23|14228.35|14148.35|14226.23|14146.23|9
1725258500000|2024-09-02 06:28:20|14225.79|14145.79|14224.54|14144.54|14225.79|14145.79|14224.54|14144.54|10
1725258510000|2024-09-02 06:28:30|14224.71|14144.71|14223.91|14143.91|14224.71|14144.71|14223.91|14143.91|8
1725258520000|2024-09-02 06:28:40|14223.89|14143.89|14222.13|14142.13|14223.89|14143.89|14222.13|14142.13|9
1725258530000|2024-09-02 06:28:50|14222.55|14142.55|14224.43|14144.43|14224.43|14144.43|14222.55|14142.55|10
1725258540000|2024-09-02 06:29:00|14224.45|14144.45|14225.25|14145.25|14225.25|14145.25|14224.45|14144.45|7
1725258550000|2024-09-02 06:29:10|14225.22|14145.22|14225.75|14145.75|14225.75|14145.75|14225.16|14145.16|10
1725258560000|2024-09-02 06:29:20|14224.75|14144.75|14223.58|14143.58|14224.75|14144.75|14223.58|14143.58|10
1725258570000|2024-09-02 06:29:30|14223.71|14143.71|14223.97|14143.97|14223.99|14143.99|14223.69|14143.69|5
1725258580000|2024-09-02 06:29:40|14223.96|14143.96|14223.49|14143.49|14223.96|14143.96|14223.49|14143.49|5
1725258590000|2024-09-02 06:29:50|14223.37|14143.37|14222.95|14142.95|14223.37|14143.37|14222.78|14142.78|10
1725258600000|2024-09-02 06:30:00|14222.87|14142.87|14222.69|14142.69|14222.93|14142.93|14222.12|14142.12|10
1725258610000|2024-09-02 06:30:10|14222.42|14142.42|14223|14143|14223|14143|14222.42|14142.42|8
1725258620000|2024-09-02 06:30:20|14223.15|14143.15|14225.6|14145.6|14225.6|14145.6|14223.15|14143.15|9
1725258630000|2024-09-02 06:30:30|14226.1|14146.1|14227.67|14147.67|14227.67|14147.67|14226.1|14146.1|10
1725258640000|2024-09-02 06:30:40|14227.74|14147.74|14226.11|14146.11|14227.8|14147.8|14225.25|14145.25|9
1725258650000|2024-09-02 06:30:50|14226.57|14146.57|14226.43|14146.43|14226.97|14146.97|14226.43|14146.43|8
1725258660000|2024-09-02 06:31:00|14226.4|14146.4|14226.18|14146.18|14226.71|14146.71|14226.12|14146.12|10
1725258670000|2024-09-02 06:31:10|14226.64|14146.64|14225.01|14145.01|14226.64|14146.64|14224.57|14144.57|10
1725258680000|2024-09-02 06:31:20|14225.21|14145.21|14227.78|14147.78|14227.78|14147.78|14225.21|14145.21|9
1725258690000|2024-09-02 06:31:30|14227.84|14147.84|14228.17|14148.17|14228.61|14148.61|14227.84|14147.84|9
1725258700000|2024-09-02 06:31:40|14228.12|14148.12|14228.3|14148.3|14228.3|14148.3|14227.84|14147.84|10
1725258710000|2024-09-02 06:31:50|14228.29|14148.29|14228.46|14148.46|14229.12|14149.12|14228.28|14148.28|10
1725258720000|2024-09-02 06:32:00|14230.05|14150.05|14229.11|14149.11|14230.05|14150.05|14229.11|14149.11|10
1725258730000|2024-09-02 06:32:10|14229.03|14149.03|14228.94|14148.94|14229.06|14149.06|14228.94|14148.94|7
1725258740000|2024-09-02 06:32:20|14228.93|14148.93|14229.12|14149.12|14229.12|14149.12|14228.85|14148.85|6
1725258750000|2024-09-02 06:32:30|14228.81|14148.81|14229.57|14149.57|14229.63|14149.63|14228.81|14148.81|9
1725258760000|2024-09-02 06:32:40|14229.66|14149.66|14228.84|14148.84|14229.66|14149.66|14228.72|14148.72|10
1725258770000|2024-09-02 06:32:50|14228.89|14148.89|14228.87|14148.87|14228.89|14148.89|14228.51|14148.51|8
1725258780000|2024-09-02 06:33:00|14228.94|14148.94|14227.74|14147.74|14229.17|14149.17|14227.74|14147.74|9
1725258790000|2024-09-02 06:33:10|14227.67|14147.67|14227.84|14147.84|14227.84|14147.84|14227.53|14147.53|9
1725258800000|2024-09-02 06:33:20|14227.89|14147.89|14227.56|14147.56|14227.89|14147.89|14227.33|14147.33|9
1725258810000|2024-09-02 06:33:30|14227.62|14147.62|14227.67|14147.67|14227.67|14147.67|14227.62|14147.62|4
1725258820000|2024-09-02 06:33:40|14227.69|14147.69|14226.03|14146.03|14227.69|14147.69|14226.03|14146.03|9
1725258830000|2024-09-02 06:33:50|14226.05|14146.05|14226.42|14146.42|14226.42|14146.42|14226.05|14146.05|6
1725258840000|2024-09-02 06:34:00|14226.33|14146.33|14228.19|14148.19|14228.19|14148.19|14226.22|14146.22|8
1725258850000|2024-09-02 06:34:10|14228.3|14148.3|14222.57|14142.57|14228.3|14148.3|14222.41|14142.41|10
1725258860000|2024-09-02 06:34:20|14222.8|14142.8|14222.3|14142.3|14222.88|14142.88|14221.13|14141.13|10
1725258870000|2024-09-02 06:34:30|14222.49|14142.49|14221.56|14141.56|14222.49|14142.49|14221.48|14141.48|10
1725258880000|2024-09-02 06:34:40|14221.55|14141.55|14221.48|14141.48|14221.56|14141.56|14221.48|14141.48|7
1725258890000|2024-09-02 06:34:50|14221.86|14141.86|14225.53|14145.53|14225.53|14145.53|14221.86|14141.86|9
1725258900000|2024-09-02 06:35:00|14225.8|14145.8|14226.22|14146.22|14226.5|14146.5|14225.8|14145.8|10
1725258910000|2024-09-02 06:35:10|14226.29|14146.29|14228.24|14148.24|14228.24|14148.24|14226.29|14146.29|10
1725258920000|2024-09-02 06:35:20|14228.09|14148.09|14227.53|14147.53|14228.09|14148.09|14227.51|14147.51|10
1725258930000|2024-09-02 06:35:30|14227.52|14147.52|14226.05|14146.05|14227.58|14147.58|14226.03|14146.03|10
1725258940000|2024-09-02 06:35:40|14226.32|14146.32|14226.88|14146.88|14227.14|14147.14|14226.06|14146.06|9
1725258950000|2024-09-02 06:35:50|14226.86|14146.86|14225.25|14145.25|14227.12|14147.12|14225.25|14145.25|10
1725258960000|2024-09-02 06:36:00|14224.65|14144.65|14219.86|14139.86|14224.65|14144.65|14219.86|14139.86|10
1725258970000|2024-09-02 06:36:10|14218.89|14138.89|14216.73|14136.73|14218.89|14138.89|14216.61|14136.61|10
1725258980000|2024-09-02 06:36:20|14216.7|14136.7|14214.93|14134.93|14216.7|14136.7|14214.93|14134.93|10
1725258990000|2024-09-02 06:36:30|14214.92|14134.92|14214.48|14134.48|14214.93|14134.93|14214.47|14134.47|7
1725259000000|2024-09-02 06:36:40|14214.46|14134.46|14214.42|14134.42|14214.75|14134.75|14214.42|14134.42|8
1725259010000|2024-09-02 06:36:50|14214.37|14134.37|14217.14|14137.14|14217.14|14137.14|14214.35|14134.35|10
1725259020000|2024-09-02 06:37:00|14217.22|14137.22|14215.42|14135.42|14217.22|14137.22|14215.08|14135.08|10
1725259030000|2024-09-02 06:37:10|14215.52|14135.52|14222.89|14142.89|14222.89|14142.89|14215.52|14135.52|10
1725259040000|2024-09-02 06:37:20|14222.97|14142.97|14223.06|14143.06|14223.08|14143.08|14222.9|14142.9|9
1725259050000|2024-09-02 06:37:30|14223.04|14143.04|14223.07|14143.07|14223.12|14143.12|14223|14143|6
1725259060000|2024-09-02 06:37:40|14223.02|14143.02|14223.29|14143.29|14223.57|14143.57|14223.02|14143.02|10
1725259070000|2024-09-02 06:37:50|14223.22|14143.22|14223.73|14143.73|14223.73|14143.73|14223.19|14143.19|10
1725259080000|2024-09-02 06:38:00|14223.55|14143.55|14223.5|14143.5|14223.57|14143.57|14223.34|14143.34|9
1725259090000|2024-09-02 06:38:10|14223.46|14143.46|14225.08|14145.08|14225.08|14145.08|14223.29|14143.29|10
1725259100000|2024-09-02 06:38:20|14226.09|14146.09|14229.22|14149.22|14229.22|14149.22|14226.09|14146.09|10
1725259110000|2024-09-02 06:38:30|14229.99|14149.99|14231.78|14151.78|14232.14|14152.14|14229.99|14149.99|10
1725259120000|2024-09-02 06:38:40|14231.7|14151.7|14231.24|14151.24|14231.7|14151.7|14231.06|14151.06|10
1725259130000|2024-09-02 06:38:50|14231.37|14151.37|14230.94|14150.94|14232.03|14152.03|14230.94|14150.94|8
1725259140000|2024-09-02 06:39:00|14230.89|14150.89|14231.23|14151.23|14231.23|14151.23|14230.89|14150.89|7
1725259150000|2024-09-02 06:39:10|14231.28|14151.28|14231.2|14151.2|14231.41|14151.41|14231.19|14151.19|7
1725259160000|2024-09-02 06:39:20|14231.17|14151.17|14234.24|14154.24|14234.24|14154.24|14231.12|14151.12|10
1725259170000|2024-09-02 06:39:30|14234.59|14154.59|14234.76|14154.76|14234.91|14154.91|14234.59|14154.59|10
1725259180000|2024-09-02 06:39:40|14234.78|14154.78|14234.5|14154.5|14234.85|14154.85|14234.34|14154.34|10
1725259190000|2024-09-02 06:39:50|14234.19|14154.19|14233.65|14153.65|14234.19|14154.19|14233.65|14153.65|10
1725259200000|2024-09-02 06:40:00|14233.63|14153.63|14234.74|14154.74|14234.76|14154.76|14233.47|14153.47|8
1725259210000|2024-09-02 06:40:10|14235.35|14155.35|14234.84|14154.84|14235.91|14155.91|14234.84|14154.84|10
1725259220000|2024-09-02 06:40:20|14234.74|14154.74|14234.39|14154.39|14234.91|14154.91|14234.39|14154.39|8
1725259230000|2024-09-02 06:40:30|14234.31|14154.31|14234.03|14154.03|14234.32|14154.32|14233.8|14153.8|7
1725259240000|2024-09-02 06:40:40|14234.26|14154.26|14234.71|14154.71|14234.71|14154.71|14234.26|14154.26|9
1725259250000|2024-09-02 06:40:50|14234.72|14154.72|14234.53|14154.53|14234.85|14154.85|14234.52|14154.52|7
1725259260000|2024-09-02 06:41:00|14234.54|14154.54|14235.12|14155.12|14235.12|14155.12|14234.54|14154.54|8
1725259270000|2024-09-02 06:41:10|14235.46|14155.46|14235.86|14155.86|14236.1|14156.1|14235.46|14155.46|7
1725259280000|2024-09-02 06:41:20|14235.82|14155.82|14234.03|14154.03|14235.82|14155.82|14234.03|14154.03|9
1725259290000|2024-09-02 06:41:30|14233.78|14153.78|14233.07|14153.07|14233.78|14153.78|14233.04|14153.04|9
1725259300000|2024-09-02 06:41:40|14233.21|14153.21|14233.11|14153.11|14233.21|14153.21|14233.01|14153.01|10
1725259310000|2024-09-02 06:41:50|14233.09|14153.09|14231.92|14151.92|14233.12|14153.12|14231.92|14151.92|10
1725259320000|2024-09-02 06:42:00|14231.68|14151.68|14229.38|14149.38|14231.68|14151.68|14229.38|14149.38|10
1725259330000|2024-09-02 06:42:10|14229.32|14149.32|14225.53|14145.53|14229.32|14149.32|14225.53|14145.53|8
1725259340000|2024-09-02 06:42:20|14225.34|14145.34|14224.86|14144.86|14225.34|14145.34|14224.24|14144.24|10
1725259350000|2024-09-02 06:42:30|14224.95|14144.95|14227.84|14147.84|14227.84|14147.84|14224.95|14144.95|10
1725259360000|2024-09-02 06:42:40|14228.39|14148.39|14227.33|14147.33|14228.95|14148.95|14227.33|14147.33|10
1725259370000|2024-09-02 06:42:50|14227.34|14147.34|14227|14147|14227.34|14147.34|14226.75|14146.75|7
1725259380000|2024-09-02 06:43:00|14226.82|14146.82|14227.12|14147.12|14227.34|14147.34|14226.71|14146.71|9
1725259390000|2024-09-02 06:43:10|14227.13|14147.13|14226.14|14146.14|14227.13|14147.13|14226.14|14146.14|9
1725259400000|2024-09-02 06:43:20|14225.55|14145.55|14223.02|14143.02|14225.55|14145.55|14223.02|14143.02|10
1725259410000|2024-09-02 06:43:30|14223.04|14143.04|14223.09|14143.09|14223.09|14143.09|14222.81|14142.81|9
1725259420000|2024-09-02 06:43:40|14223|14143|14222.53|14142.53|14223|14143|14222.46|14142.46|7
1725259430000|2024-09-02 06:43:50|14222.42|14142.42|14220.89|14140.89|14222.42|14142.42|14220.89|14140.89|8
1725259440000|2024-09-02 06:44:00|14220.85|14140.85|14221.04|14141.04|14221.04|14141.04|14220.8|14140.8|9
1725259450000|2024-09-02 06:44:10|14221.11|14141.11|14220.52|14140.52|14221.11|14141.11|14220.52|14140.52|10
1725259460000|2024-09-02 06:44:20|14220.87|14140.87|14220.67|14140.67|14221.05|14141.05|14220.67|14140.67|8
1725259470000|2024-09-02 06:44:30|14220.68|14140.68|14220.51|14140.51|14220.8|14140.8|14220.51|14140.51|5
1725259480000|2024-09-02 06:44:40|14220.5|14140.5|14220.59|14140.59|14220.59|14140.59|14220.21|14140.21|8
1725259490000|2024-09-02 06:44:50|14220.62|14140.62|14218.96|14138.96|14220.78|14140.78|14218.76|14138.76|10
1725259500000|2024-09-02 06:45:00|14218.84|14138.84|14218.79|14138.79|14218.84|14138.84|14218.77|14138.77|6
1725259510000|2024-09-02 06:45:10|14218.57|14138.57|14218.94|14138.94|14218.94|14138.94|14218.56|14138.56|7
1725259520000|2024-09-02 06:45:20|14218.9|14138.9|14218.33|14138.33|14218.91|14138.91|14218.33|14138.33|9
1725259530000|2024-09-02 06:45:30|14218.42|14138.42|14220.09|14140.09|14220.09|14140.09|14218.37|14138.37|9
1725259540000|2024-09-02 06:45:40|14220.15|14140.15|14220.13|14140.13|14220.3|14140.3|14220.13|14140.13|10
1725259550000|2024-09-02 06:45:50|14220.15|14140.15|14220.14|14140.14|14220.15|14140.15|14220.14|14140.14|6
1725259560000|2024-09-02 06:46:00|14220.1|14140.1|14221.84|14141.84|14221.84|14141.84|14220.1|14140.1|9
1725259570000|2024-09-02 06:46:10|14222.06|14142.06|14221.56|14141.56|14222.07|14142.07|14221.24|14141.24|10
1725259580000|2024-09-02 06:46:20|14221.9|14141.9|14221.81|14141.81|14222.08|14142.08|14221.28|14141.28|10
1725259590000|2024-09-02 06:46:30|14221.85|14141.85|14220.82|14140.82|14221.92|14141.92|14220.82|14140.82|9
1725259600000|2024-09-02 06:46:40|14220.93|14140.93|14221|14141|14221.03|14141.03|14220.82|14140.82|8
1725259610000|2024-09-02 06:46:50|14221.41|14141.41|14223.41|14143.41|14223.42|14143.42|14221.41|14141.41|8
1725259620000|2024-09-02 06:47:00|14223.4|14143.4|14223.95|14143.95|14223.97|14143.97|14223.4|14143.4|9
1725259630000|2024-09-02 06:47:10|14223.92|14143.92|14222.57|14142.57|14223.94|14143.94|14222.57|14142.57|10
1725259640000|2024-09-02 06:47:20|14222.58|14142.58|14223.15|14143.15|14223.15|14143.15|14222.56|14142.56|8
1725259650000|2024-09-02 06:47:30|14223.16|14143.16|14223.26|14143.26|14223.26|14143.26|14222.24|14142.24|10
1725259660000|2024-09-02 06:47:40|14223.54|14143.54|14223.8|14143.8|14223.8|14143.8|14223.54|14143.54|7
1725259670000|2024-09-02 06:47:50|14224.67|14144.67|14224.85|14144.85|14225.24|14145.24|14224.67|14144.67|10
1725259680000|2024-09-02 06:48:00|14224.84|14144.84|14225.83|14145.83|14225.83|14145.83|14224.83|14144.83|10
1725259690000|2024-09-02 06:48:10|14225.9|14145.9|14230.54|14150.54|14230.54|14150.54|14225.9|14145.9|10
1725259700000|2024-09-02 06:48:20|14230.74|14150.74|14231.54|14151.54|14231.61|14151.61|14230.74|14150.74|8
1725259710000|2024-09-02 06:48:30|14231.53|14151.53|14230.7|14150.7|14231.55|14151.55|14230.7|14150.7|8
1725259720000|2024-09-02 06:48:40|14230.86|14150.86|14230.83|14150.83|14230.92|14150.92|14230.65|14150.65|10
1725259730000|2024-09-02 06:48:50|14230.86|14150.86|14231.94|14151.94|14232.03|14152.03|14230.64|14150.64|10
1725259740000|2024-09-02 06:49:00|14231.82|14151.82|14232.43|14152.43|14233.12|14153.12|14231.59|14151.59|10
1725259750000|2024-09-02 06:49:10|14232.29|14152.29|14234.27|14154.27|14234.27|14154.27|14232.2|14152.2|10
1725259760000|2024-09-02 06:49:20|14234.46|14154.46|14235.17|14155.17|14235.17|14155.17|14234.46|14154.46|10
1725259770000|2024-09-02 06:49:30|14235.21|14155.21|14235.56|14155.56|14235.56|14155.56|14235.21|14155.21|6
1725259780000|2024-09-02 06:49:40|14235.65|14155.65|14236.89|14156.89|14236.89|14156.89|14235.65|14155.65|6
1725259790000|2024-09-02 06:49:50|14237.33|14157.33|14237.78|14157.78|14237.83|14157.83|14237.33|14157.33|9
1725259800000|2024-09-02 06:50:00|14237.38|14157.38|14235.57|14155.57|14237.38|14157.38|14235.57|14155.57|7
1725259810000|2024-09-02 06:50:10|14235.93|14155.93|14236.31|14156.31|14236.31|14156.31|14235.89|14155.89|7
1725259820000|2024-09-02 06:50:20|14236.52|14156.52|14237.21|14157.21|14237.48|14157.48|14236.52|14156.52|9
1725259830000|2024-09-02 06:50:30|14237.07|14157.07|14238.7|14158.7|14238.7|14158.7|14236.96|14156.96|9
1725259840000|2024-09-02 06:50:40|14238.71|14158.71|14238.36|14158.36|14239|14159|14238.36|14158.36|10
1725259850000|2024-09-02 06:50:50|14238.24|14158.24|14237.67|14157.67|14238.48|14158.48|14237.67|14157.67|10
1725259860000|2024-09-02 06:51:00|14237.6|14157.6|14239.06|14159.06|14239.06|14159.06|14237.54|14157.54|8
1725259870000|2024-09-02 06:51:10|14239.56|14159.56|14240.15|14160.15|14240.33|14160.33|14239.56|14159.56|9
1725259880000|2024-09-02 06:51:20|14239.94|14159.94|14238.12|14158.12|14239.94|14159.94|14238.12|14158.12|10
1725259890000|2024-09-02 06:51:30|14237.05|14157.05|14235.89|14155.89|14237.05|14157.05|14235.89|14155.89|8
1725259900000|2024-09-02 06:51:40|14235.88|14155.88|14235.48|14155.48|14236.03|14156.03|14235.48|14155.48|10
1725259910000|2024-09-02 06:51:50|14235.43|14155.43|14235.12|14155.12|14235.43|14155.43|14235.03|14155.03|10
1725259920000|2024-09-02 06:52:00|14235.27|14155.27|14234.48|14154.48|14235.35|14155.35|14234.48|14154.48|9
1725259930000|2024-09-02 06:52:10|14234.45|14154.45|14232.62|14152.62|14234.45|14154.45|14232.62|14152.62|10
1725259940000|2024-09-02 06:52:20|14232.41|14152.41|14233.51|14153.51|14233.51|14153.51|14231.59|14151.59|10
1725259950000|2024-09-02 06:52:30|14233.52|14153.52|14233.64|14153.64|14233.64|14153.64|14233.23|14153.23|8
1725259960000|2024-09-02 06:52:40|14233.65|14153.65|14231.6|14151.6|14233.65|14153.65|14231.6|14151.6|8
1725259970000|2024-09-02 06:52:50|14231.25|14151.25|14232.57|14152.57|14232.57|14152.57|14231.1|14151.1|10
1725259980000|2024-09-02 06:53:00|14232.79|14152.79|14232.25|14152.25|14232.88|14152.88|14232.25|14152.25|10
1725259990000|2024-09-02 06:53:10|14232.17|14152.17|14231.98|14151.98|14232.17|14152.17|14231.98|14151.98|8
1725260000000|2024-09-02 06:53:20|14230.76|14150.76|14228.41|14148.41|14230.76|14150.76|14228.41|14148.41|10
1725260010000|2024-09-02 06:53:30|14228.19|14148.19|14226.56|14146.56|14228.29|14148.29|14226.56|14146.56|10
1725260020000|2024-09-02 06:53:40|14226.64|14146.64|14225.8|14145.8|14226.65|14146.65|14225.8|14145.8|10
1725260030000|2024-09-02 06:53:50|14225.79|14145.79|14226.79|14146.79|14226.79|14146.79|14225.79|14145.79|10
1725260040000|2024-09-02 06:54:00|14226.92|14146.92|14228.33|14148.33|14228.33|14148.33|14226.92|14146.92|10
1725260050000|2024-09-02 06:54:10|14228.35|14148.35|14228.23|14148.23|14229.05|14149.05|14228.23|14148.23|8
1725260060000|2024-09-02 06:54:20|14228.22|14148.22|14227.24|14147.24|14228.75|14148.75|14227.15|14147.15|10
1725260070000|2024-09-02 06:54:30|14227.05|14147.05|14226.25|14146.25|14227.05|14147.05|14226.25|14146.25|8
1725260080000|2024-09-02 06:54:40|14226.3|14146.3|14226.66|14146.66|14226.66|14146.66|14226.16|14146.16|10
1725260090000|2024-09-02 06:54:50|14226.7|14146.7|14227.38|14147.38|14227.44|14147.44|14226.7|14146.7|10
1725260100000|2024-09-02 06:55:00|14227.41|14147.41|14227.55|14147.55|14227.82|14147.82|14227.41|14147.41|8
1725260110000|2024-09-02 06:55:10|14227.6|14147.6|14227.23|14147.23|14227.63|14147.63|14226.92|14146.92|10
1725260120000|2024-09-02 06:55:20|14227.25|14147.25|14228.57|14148.57|14229.04|14149.04|14227.25|14147.25|10
1725260130000|2024-09-02 06:55:30|14228.61|14148.61|14228.54|14148.54|14228.61|14148.61|14228.54|14148.54|8
1725260140000|2024-09-02 06:55:40|14228.55|14148.55|14224.97|14144.97|14228.55|14148.55|14224.54|14144.54|10
1725260150000|2024-09-02 06:55:50|14224.91|14144.91|14225.01|14145.01|14225.02|14145.02|14224.85|14144.85|9
1725260160000|2024-09-02 06:56:00|14224.99|14144.99|14225.43|14145.43|14225.43|14145.43|14224.89|14144.89|10
1725260170000|2024-09-02 06:56:10|14225.44|14145.44|14225.1|14145.1|14225.44|14145.44|14225.1|14145.1|4
1725260180000|2024-09-02 06:56:20|14224.84|14144.84|14225.13|14145.13|14225.13|14145.13|14224.73|14144.73|6
1725260190000|2024-09-02 06:56:30|14225.3|14145.3|14224.7|14144.7|14225.3|14145.3|14224.7|14144.7|9
1725260200000|2024-09-02 06:56:40|14224.71|14144.71|14225.67|14145.67|14225.67|14145.67|14224.71|14144.71|5
1725260210000|2024-09-02 06:56:50|14226.09|14146.09|14226.59|14146.59|14226.71|14146.71|14226.09|14146.09|10
1725260220000|2024-09-02 06:57:00|14226.47|14146.47|14226.22|14146.22|14226.47|14146.47|14226.22|14146.22|9
1725260230000|2024-09-02 06:57:10|14226.19|14146.19|14226.22|14146.22|14226.22|14146.22|14226.19|14146.19|3
1725260240000|2024-09-02 06:57:20|14226|14146|14224.37|14144.37|14226|14146|14224.37|14144.37|10
1725260250000|2024-09-02 06:57:30|14224.04|14144.04|14222.51|14142.51|14224.04|14144.04|14222.51|14142.51|10
1725260260000|2024-09-02 06:57:40|14222.47|14142.47|14220.36|14140.36|14222.49|14142.49|14220.12|14140.12|10
1725260270000|2024-09-02 06:57:50|14220.31|14140.31|14220.02|14140.02|14220.31|14140.31|14220|14140|8
1725260280000|2024-09-02 06:58:00|14219.94|14139.94|14219.73|14139.73|14219.94|14139.94|14219.51|14139.51|9
1725260290000|2024-09-02 06:58:10|14219.74|14139.74|14218.81|14138.81|14219.78|14139.78|14218.81|14138.81|7
1725260300000|2024-09-02 06:58:20|14218.1|14138.1|14217.36|14137.36|14218.1|14138.1|14217.36|14137.36|10
1725260310000|2024-09-02 06:58:30|14217.34|14137.34|14217.33|14137.33|14217.34|14137.34|14217.24|14137.24|6
1725260320000|2024-09-02 06:58:40|14217.24|14137.24|14216.1|14136.1|14217.3|14137.3|14216.1|14136.1|5
1725260330000|2024-09-02 06:58:50|14216.14|14136.14|14215.8|14135.8|14216.21|14136.21|14215.78|14135.78|8
1725260340000|2024-09-02 06:59:00|14215.81|14135.81|14214.56|14134.56|14215.81|14135.81|14214.51|14134.51|10
1725260350000|2024-09-02 06:59:10|14214.53|14134.53|14214|14134|14214.53|14134.53|14214|14134|7
1725260360000|2024-09-02 06:59:20|14214.16|14134.16|14214.08|14134.08|14214.26|14134.26|14214.03|14134.03|9
1725260370000|2024-09-02 06:59:30|14213.93|14133.93|14213.62|14133.62|14214.39|14134.39|14213.52|14133.52|10
1725260380000|2024-09-02 06:59:40|14213.44|14133.44|14213.19|14133.19|14213.44|14133.44|14212.93|14132.93|8
1725260390000|2024-09-02 06:59:50|14213.22|14133.22|14212.9|14132.9|14213.24|14133.24|14212.78|14132.78|9
1725260400000|2024-09-02 07:00:00|14212.85|14132.85|14213.32|14133.32|14213.32|14133.32|14212.6|14132.6|10
1725260410000|2024-09-02 07:00:10|14213.31|14133.31|14214.23|14134.23|14214.29|14134.29|14213.18|14133.18|10
1725260420000|2024-09-02 07:00:20|14214.28|14134.28|14212.65|14132.65|14214.35|14134.35|14212.65|14132.65|8
1725260430000|2024-09-02 07:00:30|14212.5|14132.5|14211.64|14131.64|14212.5|14132.5|14211.46|14131.46|9
1725260440000|2024-09-02 07:00:40|14211.71|14131.71|14211.81|14131.81|14211.82|14131.82|14211.66|14131.66|10
1725260450000|2024-09-02 07:00:50|14211.96|14131.96|14212.89|14132.89|14212.89|14132.89|14211.96|14131.96|8
1725260460000|2024-09-02 07:01:00|14212.57|14132.57|14214.37|14134.37|14214.37|14134.37|14212.35|14132.35|10
1725260470000|2024-09-02 07:01:10|14215.29|14135.29|14216.61|14136.61|14216.61|14136.61|14215.29|14135.29|10
1725260480000|2024-09-02 07:01:20|14216.69|14136.69|14217.39|14137.39|14217.39|14137.39|14216.69|14136.69|7
1725260490000|2024-09-02 07:01:30|14217.54|14137.54|14217.57|14137.57|14217.81|14137.81|14217.54|14137.54|7
1725260500000|2024-09-02 07:01:40|14217.74|14137.74|14217.42|14137.42|14217.74|14137.74|14217.42|14137.42|7
1725260510000|2024-09-02 07:01:50|14217.27|14137.27|14217.49|14137.49|14217.49|14137.49|14216.68|14136.68|9
1725260520000|2024-09-02 07:02:00|14217.6|14137.6|14218.52|14138.52|14218.52|14138.52|14217.6|14137.6|10
1725260530000|2024-09-02 07:02:10|14218.69|14138.69|14219.01|14139.01|14219.09|14139.09|14218.69|14138.69|8
1725260540000|2024-09-02 07:02:20|14219.07|14139.07|14219.01|14139.01|14219.18|14139.18|14219.01|14139.01|9
1725260550000|2024-09-02 07:02:30|14219.17|14139.17|14219.34|14139.34|14219.45|14139.45|14219.09|14139.09|6
1725260560000|2024-09-02 07:02:40|14219.37|14139.37|14218.46|14138.46|14219.43|14139.43|14218.45|14138.45|10
1725260570000|2024-09-02 07:02:50|14218.44|14138.44|14218.11|14138.11|14218.44|14138.44|14218|14138|9
1725260580000|2024-09-02 07:03:00|14218.12|14138.12|14217.99|14137.99|14218.14|14138.14|14217.89|14137.89|9
1725260590000|2024-09-02 07:03:10|14218.16|14138.16|14218.71|14138.71|14218.71|14138.71|14218.16|14138.16|6
1725260600000|2024-09-02 07:03:20|14218.72|14138.72|14219.67|14139.67|14219.67|14139.67|14218.72|14138.72|7
1725260610000|2024-09-02 07:03:30|14219.71|14139.71|14222.86|14142.86|14222.86|14142.86|14219.71|14139.71|9
1725260620000|2024-09-02 07:03:40|14223.09|14143.09|14225.51|14145.51|14225.51|14145.51|14223.09|14143.09|10
1725260630000|2024-09-02 07:03:50|14226.28|14146.28|14228.17|14148.17|14228.17|14148.17|14226.28|14146.28|10
1725260640000|2024-09-02 07:04:00|14228.59|14148.59|14229.69|14149.69|14229.7|14149.7|14228.59|14148.59|9
1725260650000|2024-09-02 07:04:10|14229.68|14149.68|14228.97|14148.97|14229.69|14149.69|14228.97|14148.97|10
1725260660000|2024-09-02 07:04:20|14228.89|14148.89|14230.01|14150.01|14230.04|14150.04|14228.85|14148.85|9
1725260670000|2024-09-02 07:04:30|14230.14|14150.14|14229.46|14149.46|14230.52|14150.52|14229.46|14149.46|10
1725260680000|2024-09-02 07:04:40|14229.51|14149.51|14229.44|14149.44|14229.51|14149.51|14229.39|14149.39|10
1725260690000|2024-09-02 07:04:50|14229.33|14149.33|14228.57|14148.57|14229.47|14149.47|14228.57|14148.57|9
1725260700000|2024-09-02 07:05:00|14228.55|14148.55|14228.66|14148.66|14228.66|14148.66|14228.54|14148.54|7
1725260710000|2024-09-02 07:05:10|14228.92|14148.92|14230.07|14150.07|14230.07|14150.07|14228.92|14148.92|10
1725260720000|2024-09-02 07:05:20|14229.96|14149.96|14229.43|14149.43|14229.96|14149.96|14229.43|14149.43|9
1725260730000|2024-09-02 07:05:30|14229.65|14149.65|14231.06|14151.06|14231.16|14151.16|14229.65|14149.65|10
1725260740000|2024-09-02 07:05:40|14231.61|14151.61|14233.32|14153.32|14233.32|14153.32|14231.61|14151.61|10
1725260750000|2024-09-02 07:05:50|14233.55|14153.55|14233.86|14153.86|14233.98|14153.98|14233.55|14153.55|10
1725260760000|2024-09-02 07:06:00|14233.94|14153.94|14233.75|14153.75|14234.13|14154.13|14233.75|14153.75|10
1725260770000|2024-09-02 07:06:10|14233.74|14153.74|14234.08|14154.08|14234.8|14154.8|14233.74|14153.74|7
1725260780000|2024-09-02 07:06:20|14233.96|14153.96|14234.25|14154.25|14234.25|14154.25|14233.89|14153.89|9
1725260790000|2024-09-02 07:06:30|14234.47|14154.47|14236.41|14156.41|14236.41|14156.41|14234.47|14154.47|9
1725260800000|2024-09-02 07:06:40|14236.18|14156.18|14237.24|14157.24|14237.24|14157.24|14236.18|14156.18|8
1725260810000|2024-09-02 07:06:50|14237.35|14157.35|14237.65|14157.65|14238.2|14158.2|14237.35|14157.35|10
1725260820000|2024-09-02 07:07:00|14237.58|14157.58|14237.49|14157.49|14237.67|14157.67|14237.21|14157.21|9
1725260830000|2024-09-02 07:07:10|14238.08|14158.08|14241.29|14161.29|14241.29|14161.29|14238.08|14158.08|9
1725260840000|2024-09-02 07:07:20|14241.77|14161.77|14240.48|14160.48|14242.11|14162.11|14240.47|14160.47|10
1725260850000|2024-09-02 07:07:30|14240.47|14160.47|14241.74|14161.74|14241.74|14161.74|14240.47|14160.47|10
1725260860000|2024-09-02 07:07:40|14241.85|14161.85|14242.34|14162.34|14242.34|14162.34|14241.39|14161.39|10
1725260870000|2024-09-02 07:07:50|14242.27|14162.27|14243.1|14163.1|14243.1|14163.1|14242.25|14162.25|10
1725260880000|2024-09-02 07:08:00|14243|14163|14242.27|14162.27|14243|14163|14242.27|14162.27|10
1725260890000|2024-09-02 07:08:10|14242|14162|14242.06|14162.06|14242.06|14162.06|14241.89|14161.89|10
1725260900000|2024-09-02 07:08:20|14242.19|14162.19|14239.87|14159.87|14242.38|14162.38|14239.87|14159.87|10
1725260910000|2024-09-02 07:08:30|14239.91|14159.91|14239.88|14159.88|14239.93|14159.93|14239.88|14159.88|5
1725260920000|2024-09-02 07:08:40|14239.7|14159.7|14240.15|14160.15|14240.16|14160.16|14239.7|14159.7|7
1725260930000|2024-09-02 07:08:50|14239.99|14159.99|14238.03|14158.03|14239.99|14159.99|14238.03|14158.03|10
1725260940000|2024-09-02 07:09:00|14237.92|14157.92|14239.6|14159.6|14239.6|14159.6|14237.92|14157.92|9
1725260950000|2024-09-02 07:09:10|14239.84|14159.84|14240.7|14160.7|14240.71|14160.71|14239.84|14159.84|10
1725260960000|2024-09-02 07:09:20|14240.71|14160.71|14241.19|14161.19|14241.84|14161.84|14240.71|14160.71|9
1725260970000|2024-09-02 07:09:30|14241.11|14161.11|14240.52|14160.52|14241.11|14161.11|14240.5|14160.5|8
1725260980000|2024-09-02 07:09:40|14240.56|14160.56|14240.47|14160.47|14240.56|14160.56|14240.3|14160.3|9
1725260990000|2024-09-02 07:09:50|14240.46|14160.46|14238.61|14158.61|14240.46|14160.46|14238.44|14158.44|10
1725261000000|2024-09-02 07:10:00|14238.45|14158.45|14236.16|14156.16|14238.45|14158.45|14236.16|14156.16|10
1725261010000|2024-09-02 07:10:10|14236.11|14156.11|14235.74|14155.74|14236.11|14156.11|14235.63|14155.63|10
1725261020000|2024-09-02 07:10:20|14235.8|14155.8|14233.85|14153.85|14235.9|14155.9|14233.71|14153.71|10
1725261030000|2024-09-02 07:10:30|14233.82|14153.82|14231.47|14151.47|14233.82|14153.82|14231.47|14151.47|9
1725261040000|2024-09-02 07:10:40|14231.08|14151.08|14231.09|14151.09|14231.09|14151.09|14229.87|14149.87|10
1725261050000|2024-09-02 07:10:50|14231.97|14151.97|14233.62|14153.62|14233.62|14153.62|14231.97|14151.97|9
1725261060000|2024-09-02 07:11:00|14233.86|14153.86|14234.87|14154.87|14234.87|14154.87|14233.86|14153.86|9
1725261070000|2024-09-02 07:11:10|14235.55|14155.55|14234.82|14154.82|14235.55|14155.55|14234.65|14154.65|10
1725261080000|2024-09-02 07:11:20|14233.94|14153.94|14233.81|14153.81|14233.94|14153.94|14233.24|14153.24|8
1725261090000|2024-09-02 07:11:30|14233.99|14153.99|14233.48|14153.48|14234.22|14154.22|14232.78|14152.78|8
1725261100000|2024-09-02 07:11:40|14233.49|14153.49|14230.43|14150.43|14233.49|14153.49|14230.43|14150.43|10
1725261110000|2024-09-02 07:11:50|14230.27|14150.27|14229.72|14149.72|14230.27|14150.27|14229.67|14149.67|9
1725261120000|2024-09-02 07:12:00|14229.68|14149.68|14231.23|14151.23|14231.25|14151.25|14229.68|14149.68|9
1725261130000|2024-09-02 07:12:10|14231.24|14151.24|14227.41|14147.41|14231.24|14151.24|14227.41|14147.41|9
1725261140000|2024-09-02 07:12:20|14228|14148|14225.57|14145.57|14228|14148|14225.57|14145.57|10
1725261150000|2024-09-02 07:12:30|14225.12|14145.12|14223.8|14143.8|14225.12|14145.12|14223.8|14143.8|10
1725261160000|2024-09-02 07:12:40|14223.75|14143.75|14222.66|14142.66|14223.75|14143.75|14222.66|14142.66|10
1725261170000|2024-09-02 07:12:50|14222.64|14142.64|14223.45|14143.45|14223.91|14143.91|14222.64|14142.64|10
1725261180000|2024-09-02 07:13:00|14222.66|14142.66|14220.83|14140.83|14222.66|14142.66|14220.83|14140.83|10
1725261190000|2024-09-02 07:13:10|14220.77|14140.77|14219.84|14139.84|14220.77|14140.77|14219.84|14139.84|10
1725261200000|2024-09-02 07:13:20|14219.77|14139.77|14221.45|14141.45|14221.5|14141.5|14219.77|14139.77|10
1725261210000|2024-09-02 07:13:30|14221.44|14141.44|14219.99|14139.99|14221.44|14141.44|14219.27|14139.27|10
1725261220000|2024-09-02 07:13:40|14219.82|14139.82|14221.31|14141.31|14221.31|14141.31|14219.69|14139.69|7
1725261230000|2024-09-02 07:13:50|14221.42|14141.42|14222.43|14142.43|14222.43|14142.43|14221.42|14141.42|10
1725261240000|2024-09-02 07:14:00|14222.49|14142.49|14222.27|14142.27|14222.56|14142.56|14222.15|14142.15|8
1725261250000|2024-09-02 07:14:10|14222.32|14142.32|14222.71|14142.71|14222.71|14142.71|14222.3|14142.3|6
1725261260000|2024-09-02 07:14:20|14222.78|14142.78|14223.1|14143.1|14223.1|14143.1|14222.31|14142.31|10
1725261270000|2024-09-02 07:14:30|14223.08|14143.08|14223.91|14143.91|14223.91|14143.91|14223.08|14143.08|8
1725261280000|2024-09-02 07:14:40|14223.95|14143.95|14223.68|14143.68|14223.98|14143.98|14223.68|14143.68|9
1725261290000|2024-09-02 07:14:50|14223.62|14143.62|14223.36|14143.36|14223.62|14143.62|14223.27|14143.27|10
1725261300000|2024-09-02 07:15:00|14223.39|14143.39|14219.99|14139.99|14223.39|14143.39|14219.99|14139.99|10
1725261310000|2024-09-02 07:15:10|14219.84|14139.84|14219.14|14139.14|14219.84|14139.84|14217.69|14137.69|10
1725261320000|2024-09-02 07:15:20|14219.22|14139.22|14219.13|14139.13|14219.6|14139.6|14219.13|14139.13|8
1725261330000|2024-09-02 07:15:30|14218.29|14138.29|14216.2|14136.2|14218.29|14138.29|14216.08|14136.08|10
1725261340000|2024-09-02 07:15:40|14215.7|14135.7|14211.6|14131.6|14215.7|14135.7|14211.6|14131.6|10
1725261350000|2024-09-02 07:15:50|14211.13|14131.13|14209.36|14129.36|14211.21|14131.21|14209.26|14129.26|10
1725261360000|2024-09-02 07:16:00|14208.85|14128.85|14205.35|14125.35|14208.85|14128.85|14205.35|14125.35|9
1725261370000|2024-09-02 07:16:10|14204.84|14124.84|14205.61|14125.61|14205.61|14125.61|14204.58|14124.58|10
1725261380000|2024-09-02 07:16:20|14205.71|14125.71|14205.58|14125.58|14206.21|14126.21|14204.17|14124.17|10
1725261390000|2024-09-02 07:16:30|14206.18|14126.18|14199.72|14119.72|14206.48|14126.48|14199.72|14119.72|10
1725261400000|2024-09-02 07:16:40|14199.33|14119.33|14198.44|14118.44|14199.77|14119.77|14198.26|14118.26|10
1725261410000|2024-09-02 07:16:50|14198.71|14118.71|14196.55|14116.55|14198.77|14118.77|14196.55|14116.55|10
1725261420000|2024-09-02 07:17:00|14196.57|14116.57|14196.89|14116.89|14196.93|14116.93|14195.9|14115.9|10
1725261430000|2024-09-02 07:17:10|14196.95|14116.95|14196.36|14116.36|14196.95|14116.95|14196.36|14116.36|9
1725261440000|2024-09-02 07:17:20|14196.19|14116.19|14196.1|14116.1|14196.5|14116.5|14196.1|14116.1|8
1725261450000|2024-09-02 07:17:30|14195.89|14115.89|14193.2|14113.2|14195.89|14115.89|14193.2|14113.2|10
1725261460000|2024-09-02 07:17:40|14193.35|14113.35|14193.46|14113.46|14193.88|14113.88|14192.54|14112.54|9
1725261470000|2024-09-02 07:17:50|14193.18|14113.18|14193.62|14113.62|14193.68|14113.68|14193.18|14113.18|8
1725261480000|2024-09-02 07:18:00|14193.7|14113.7|14196.52|14116.52|14196.52|14116.52|14193.51|14113.51|10
1725261490000|2024-09-02 07:18:10|14196.64|14116.64|14196.72|14116.72|14197.02|14117.02|14196.63|14116.63|10
1725261500000|2024-09-02 07:18:20|14196.49|14116.49|14197.17|14117.17|14197.17|14117.17|14196.49|14116.49|9
1725261510000|2024-09-02 07:18:30|14196.87|14116.87|14197.01|14117.01|14197.17|14117.17|14196.8|14116.8|10
1725261520000|2024-09-02 07:18:40|14196.9|14116.9|14197.67|14117.67|14197.79|14117.79|14196.9|14116.9|10
1725261530000|2024-09-02 07:18:50|14197.66|14117.66|14197.47|14117.47|14197.66|14117.66|14197.39|14117.39|10
1725261540000|2024-09-02 07:19:00|14197.46|14117.46|14196.46|14116.46|14197.46|14117.46|14196.46|14116.46|7
1725261550000|2024-09-02 07:19:10|14196.47|14116.47|14196.39|14116.39|14196.5|14116.5|14196.19|14116.19|9
1725261560000|2024-09-02 07:19:20|14196.42|14116.42|14195.82|14115.82|14196.42|14116.42|14195.82|14115.82|8
1725261570000|2024-09-02 07:19:30|14195.54|14115.54|14195.1|14115.1|14195.54|14115.54|14195.1|14115.1|8
1725261580000|2024-09-02 07:19:40|14194.95|14114.95|14194.89|14114.89|14195.18|14115.18|14194.77|14114.77|10
1725261590000|2024-09-02 07:19:50|14194.87|14114.87|14194.18|14114.18|14194.87|14114.87|14194.18|14114.18|10
1725261600000|2024-09-02 07:20:00|14194.63|14114.63|14192.62|14112.62|14194.63|14114.63|14192.37|14112.37|10
1725261610000|2024-09-02 07:20:10|14192.98|14112.98|14195.79|14115.79|14195.79|14115.79|14192.98|14112.98|9
1725261620000|2024-09-02 07:20:20|14195.9|14115.9|14194.54|14114.54|14196.02|14116.02|14194.54|14114.54|9
1725261630000|2024-09-02 07:20:30|14194.38|14114.38|14193.8|14113.8|14194.38|14114.38|14193.8|14113.8|9
1725261640000|2024-09-02 07:20:40|14193.9|14113.9|14195.55|14115.55|14195.55|14115.55|14193.9|14113.9|9
1725261650000|2024-09-02 07:20:50|14195.57|14115.57|14196.13|14116.13|14196.3|14116.3|14195.57|14115.57|10
1725261660000|2024-09-02 07:21:00|14196.11|14116.11|14197.01|14117.01|14197.23|14117.23|14196.11|14116.11|9
1725261670000|2024-09-02 07:21:10|14196.92|14116.92|14196.41|14116.41|14196.92|14116.92|14196.18|14116.18|9
1725261680000|2024-09-02 07:21:20|14196.49|14116.49|14195.46|14115.46|14196.51|14116.51|14195.46|14115.46|10
1725261690000|2024-09-02 07:21:30|14195.05|14115.05|14192.92|14112.92|14195.05|14115.05|14192.92|14112.92|9
1725261700000|2024-09-02 07:21:40|14192.97|14112.97|14192.02|14112.02|14192.97|14112.97|14192.02|14112.02|10
1725261710000|2024-09-02 07:21:50|14191.95|14111.95|14191.97|14111.97|14192.4|14112.4|14191.95|14111.95|8
1725261720000|2024-09-02 07:22:00|14191.94|14111.94|14191.64|14111.64|14192.03|14112.03|14191.64|14111.64|9
1725261730000|2024-09-02 07:22:10|14191.56|14111.56|14192.17|14112.17|14192.19|14112.19|14191.47|14111.47|8
1725261740000|2024-09-02 07:22:20|14191.97|14111.97|14191.55|14111.55|14192|14112|14191.55|14111.55|9
1725261750000|2024-09-02 07:22:30|14191.54|14111.54|14192.37|14112.37|14192.38|14112.38|14191.09|14111.09|8
1725261760000|2024-09-02 07:22:40|14192.33|14112.33|14191.49|14111.49|14192.33|14112.33|14191.36|14111.36|10
1725261770000|2024-09-02 07:22:50|14191.1|14111.1|14188.24|14108.24|14191.1|14111.1|14188.24|14108.24|10
1725261780000|2024-09-02 07:23:00|14188.15|14108.15|14185.67|14105.67|14188.15|14108.15|14185.67|14105.67|9
1725261790000|2024-09-02 07:23:10|14185.01|14105.01|14185.8|14105.8|14185.8|14105.8|14184.97|14104.97|9
1725261800000|2024-09-02 07:23:20|14185.85|14105.85|14186.83|14106.83|14186.83|14106.83|14185.85|14105.85|10
1725261810000|2024-09-02 07:23:30|14186.75|14106.75|14189.46|14109.46|14189.46|14109.46|14186.75|14106.75|10
1725261820000|2024-09-02 07:23:40|14189.65|14109.65|14190.15|14110.15|14190.28|14110.28|14189.65|14109.65|9
1725261830000|2024-09-02 07:23:50|14189.88|14109.88|14190.04|14110.04|14190.09|14110.09|14189.59|14109.59|9
1725261840000|2024-09-02 07:24:00|14190.05|14110.05|14188.27|14108.27|14190.05|14110.05|14188.27|14108.27|10
1725261850000|2024-09-02 07:24:10|14187.97|14107.97|14184.74|14104.74|14187.97|14107.97|14184.74|14104.74|10
1725261860000|2024-09-02 07:24:20|14184.9|14104.9|14181.87|14101.87|14184.9|14104.9|14181.87|14101.87|9
1725261870000|2024-09-02 07:24:30|14181.72|14101.72|14180.07|14100.07|14181.72|14101.72|14180.07|14100.07|9
1725261880000|2024-09-02 07:24:40|14180.15|14100.15|14178.01|14098.01|14180.15|14100.15|14178.01|14098.01|8
1725261890000|2024-09-02 07:24:50|14177.78|14097.78|14176.73|14096.73|14177.78|14097.78|14176.73|14096.73|9
1725261900000|2024-09-02 07:25:00|14176.54|14096.54|14175.83|14095.83|14176.54|14096.54|14175.83|14095.83|9
1725261910000|2024-09-02 07:25:10|14175.85|14095.85|14171.27|14091.27|14175.85|14095.85|14171.27|14091.27|10
1725261920000|2024-09-02 07:25:20|14170.91|14090.91|14171.1|14091.1|14171.1|14091.1|14170.31|14090.31|10
1725261930000|2024-09-02 07:25:30|14171.08|14091.08|14168.44|14088.44|14171.09|14091.09|14168.28|14088.28|10
1725261940000|2024-09-02 07:25:40|14168.45|14088.45|14168.94|14088.94|14168.94|14088.94|14168.16|14088.16|7
1725261950000|2024-09-02 07:25:50|14169.42|14089.42|14171|14091|14171|14091|14169.42|14089.42|10
1725261960000|2024-09-02 07:26:00|14170.88|14090.88|14170.12|14090.12|14171.12|14091.12|14170.12|14090.12|10
1725261970000|2024-09-02 07:26:10|14169.4|14089.4|14169.4|14089.4|14169.4|14089.4|14168.79|14088.79|9
1725261980000|2024-09-02 07:26:20|14169.76|14089.76|14169.69|14089.69|14170.16|14090.16|14168.43|14088.43|10
1725261990000|2024-09-02 07:26:30|14169.72|14089.72|14174.49|14094.49|14174.49|14094.49|14169.72|14089.72|10
1725262000000|2024-09-02 07:26:40|14174.55|14094.55|14172.93|14092.93|14174.73|14094.73|14172.75|14092.75|9
1725262010000|2024-09-02 07:26:50|14173.05|14093.05|14172.49|14092.49|14173.21|14093.21|14172.49|14092.49|10
1725262020000|2024-09-02 07:27:00|14172.27|14092.27|14169.11|14089.11|14172.27|14092.27|14168.91|14088.91|9
1725262030000|2024-09-02 07:27:10|14169.02|14089.02|14168.74|14088.74|14169.02|14089.02|14168.6|14088.6|10
1725262040000|2024-09-02 07:27:20|14168.77|14088.77|14166.42|14086.42|14168.92|14088.92|14165.92|14085.92|10
1725262050000|2024-09-02 07:27:30|14166.41|14086.41|14165.71|14085.71|14166.42|14086.42|14165.71|14085.71|10
1725262060000|2024-09-02 07:27:40|14166.04|14086.04|14166.05|14086.05|14166.06|14086.06|14165.81|14085.81|7
1725262070000|2024-09-02 07:27:50|14166.07|14086.07|14167.04|14087.04|14167.04|14087.04|14166.07|14086.07|9
1725262080000|2024-09-02 07:28:00|14167.05|14087.05|14165.53|14085.53|14167.05|14087.05|14165.46|14085.46|10
1725262090000|2024-09-02 07:28:10|14165.41|14085.41|14164.64|14084.64|14165.41|14085.41|14164.19|14084.19|10
1725262100000|2024-09-02 07:28:20|14164.62|14084.62|14159.46|14079.46|14164.62|14084.62|14159.46|14079.46|10
1725262110000|2024-09-02 07:28:30|14159.14|14079.14|14154.57|14074.57|14159.14|14079.14|14154.57|14074.57|10
1725262120000|2024-09-02 07:28:40|14154.47|14074.47|14154.57|14074.57|14154.69|14074.69|14154.19|14074.19|9
1725262130000|2024-09-02 07:28:50|14154.56|14074.56|14154.59|14074.59|14154.82|14074.82|14154.56|14074.56|9
1725262140000|2024-09-02 07:29:00|14154.55|14074.55|14156.35|14076.35|14156.35|14076.35|14154.47|14074.47|10
1725262150000|2024-09-02 07:29:10|14155.59|14075.59|14155.34|14075.34|14155.59|14075.59|14154.72|14074.72|9
1725262160000|2024-09-02 07:29:20|14155.37|14075.37|14157.56|14077.56|14157.56|14077.56|14155.37|14075.37|9
1725262170000|2024-09-02 07:29:30|14157.51|14077.51|14157.31|14077.31|14157.74|14077.74|14157.31|14077.31|8
1725262180000|2024-09-02 07:29:40|14157.33|14077.33|14158.2|14078.2|14158.23|14078.23|14157.33|14077.33|8
1725262190000|2024-09-02 07:29:50|14157.35|14077.35|14155.93|14075.93|14157.35|14077.35|14155.93|14075.93|10
1725262200000|2024-09-02 07:30:00|14155.92|14075.92|14154.13|14074.13|14155.92|14075.92|14153.81|14073.81|10
1725262210000|2024-09-02 07:30:10|14154.8|14074.8|14155.93|14075.93|14155.93|14075.93|14154.8|14074.8|10
1725262220000|2024-09-02 07:30:20|14155.97|14075.97|14157.61|14077.61|14158.06|14078.06|14155.88|14075.88|10
1725262230000|2024-09-02 07:30:30|14156.76|14076.76|14157.63|14077.63|14157.63|14077.63|14155.24|14075.24|10
1725262240000|2024-09-02 07:30:40|14157.7|14077.7|14156.55|14076.55|14157.7|14077.7|14156.55|14076.55|10
1725262250000|2024-09-02 07:30:50|14156.62|14076.62|14157.27|14077.27|14157.87|14077.87|14156.62|14076.62|10
1725262260000|2024-09-02 07:31:00|14157.22|14077.22|14159.37|14079.37|14159.37|14079.37|14157.22|14077.22|10
1725262270000|2024-09-02 07:31:10|14159.57|14079.57|14160.5|14080.5|14160.72|14080.72|14159.57|14079.57|10
1725262280000|2024-09-02 07:31:20|14160.77|14080.77|14163.19|14083.19|14163.19|14083.19|14160.77|14080.77|10
1725262290000|2024-09-02 07:31:30|14163.32|14083.32|14164.42|14084.42|14164.48|14084.48|14163.32|14083.32|10
1725262300000|2024-09-02 07:31:40|14164.48|14084.48|14164.86|14084.86|14164.88|14084.88|14164.48|14084.48|8
1725262310000|2024-09-02 07:31:50|14164.93|14084.93|14164.17|14084.17|14164.96|14084.96|14164.13|14084.13|10
1725262320000|2024-09-02 07:32:00|14163.65|14083.65|14163.88|14083.88|14163.96|14083.96|14163.65|14083.65|8
1725262330000|2024-09-02 07:32:10|14163.62|14083.62|14164|14084|14164|14084|14163.55|14083.55|9
1725262340000|2024-09-02 07:32:20|14164.15|14084.15|14166.23|14086.23|14166.23|14086.23|14164.15|14084.15|10
1725262350000|2024-09-02 07:32:30|14166.73|14086.73|14168.17|14088.17|14168.17|14088.17|14166.73|14086.73|10
1725262360000|2024-09-02 07:32:40|14168.14|14088.14|14167.57|14087.57|14168.45|14088.45|14167.57|14087.57|10
1725262370000|2024-09-02 07:32:50|14167.44|14087.44|14168.82|14088.82|14168.82|14088.82|14167.33|14087.33|10
1725262380000|2024-09-02 07:33:00|14169.13|14089.13|14170|14090|14170.06|14090.06|14169.13|14089.13|9
1725262390000|2024-09-02 07:33:10|14170.14|14090.14|14170.79|14090.79|14170.79|14090.79|14170.02|14090.02|10
1725262400000|2024-09-02 07:33:20|14170.78|14090.78|14170.26|14090.26|14170.78|14090.78|14170.26|14090.26|7
1725262410000|2024-09-02 07:33:30|14170.32|14090.32|14170.4|14090.4|14170.4|14090.4|14170.13|14090.13|10
1725262420000|2024-09-02 07:33:40|14170.98|14090.98|14172.58|14092.58|14172.67|14092.67|14170.98|14090.98|10
1725262430000|2024-09-02 07:33:50|14172.87|14092.87|14173.9|14093.9|14174|14094|14172.87|14092.87|10
1725262440000|2024-09-02 07:34:00|14173.85|14093.85|14176.97|14096.97|14176.97|14096.97|14173.81|14093.81|10
1725262450000|2024-09-02 07:34:10|14176.93|14096.93|14177.55|14097.55|14177.8|14097.8|14176.9|14096.9|10
1725262460000|2024-09-02 07:34:20|14177.8|14097.8|14176.79|14096.79|14177.8|14097.8|14176.79|14096.79|10
1725262470000|2024-09-02 07:34:30|14176.73|14096.73|14175.15|14095.15|14176.73|14096.73|14175.15|14095.15|10
1725262480000|2024-09-02 07:34:40|14175.06|14095.06|14174.36|14094.36|14175.06|14095.06|14174.34|14094.34|10
1725262490000|2024-09-02 07:34:50|14174.32|14094.32|14172.4|14092.4|14174.33|14094.33|14172.11|14092.11|9
1725262500000|2024-09-02 07:35:00|14172.07|14092.07|14169.83|14089.83|14172.07|14092.07|14169.72|14089.72|9
1725262510000|2024-09-02 07:35:10|14170.18|14090.18|14169.9|14089.9|14170.18|14090.18|14169.53|14089.53|9
1725262520000|2024-09-02 07:35:20|14169.56|14089.56|14169.21|14089.21|14169.56|14089.56|14169.21|14089.21|9
1725262530000|2024-09-02 07:35:30|14169.38|14089.38|14169.38|14089.38|14169.38|14089.38|14169.04|14089.04|9
1725262540000|2024-09-02 07:35:40|14169.37|14089.37|14169.51|14089.51|14169.51|14089.51|14168.81|14088.81|8
1725262550000|2024-09-02 07:35:50|14169.53|14089.53|14170.35|14090.35|14170.54|14090.54|14169.53|14089.53|9
1725262560000|2024-09-02 07:36:00|14170.29|14090.29|14169.43|14089.43|14170.29|14090.29|14169.41|14089.41|9
1725262570000|2024-09-02 07:36:10|14169.55|14089.55|14168.15|14088.15|14169.55|14089.55|14167.86|14087.86|9
1725262580000|2024-09-02 07:36:20|14167.97|14087.97|14165.78|14085.78|14167.97|14087.97|14165.78|14085.78|8
1725262590000|2024-09-02 07:36:30|14165.75|14085.75|14165.16|14085.16|14165.75|14085.75|14164.89|14084.89|7
1725262600000|2024-09-02 07:36:40|14164.62|14084.62|14163.33|14083.33|14164.99|14084.99|14163.28|14083.28|10
1725262610000|2024-09-02 07:36:50|14162.92|14082.92|14163.61|14083.61|14163.61|14083.61|14162.92|14082.92|9
1725262620000|2024-09-02 07:37:00|14163.74|14083.74|14161.58|14081.58|14163.74|14083.74|14161.38|14081.38|10
1725262630000|2024-09-02 07:37:10|14161.55|14081.55|14161.38|14081.38|14161.55|14081.55|14160.27|14080.27|10
1725262640000|2024-09-02 07:37:20|14161.18|14081.18|14158.9|14078.9|14161.18|14081.18|14158.9|14078.9|8
1725262650000|2024-09-02 07:37:30|14158.16|14078.16|14157.5|14077.5|14158.16|14078.16|14157.39|14077.39|10
1725262660000|2024-09-02 07:37:40|14157.44|14077.44|14148.71|14068.71|14157.51|14077.51|14148.71|14068.71|9
1725262670000|2024-09-02 07:37:50|14145.69|14065.69|14145.28|14065.28|14145.69|14065.69|14143.69|14063.69|10
1725262680000|2024-09-02 07:38:00|14144.74|14064.74|14136.66|14056.66|14144.89|14064.89|14136.66|14056.66|10
1725262690000|2024-09-02 07:38:10|14136.67|14056.67|14127.73|14047.73|14136.68|14056.68|14127.73|14047.73|9
1725262700000|2024-09-02 07:38:20|14127.8|14047.8|14124.28|14044.28|14127.8|14047.8|14124.28|14044.28|10
1725262710000|2024-09-02 07:38:30|14124.19|14044.19|14125.4|14045.4|14125.4|14045.4|14122.9|14042.9|10
1725262720000|2024-09-02 07:38:40|14126.78|14046.78|14128.57|14048.57|14128.87|14048.87|14126.45|14046.45|10
1725262730000|2024-09-02 07:38:50|14128.34|14048.34|14128.22|14048.22|14128.63|14048.63|14127.9|14047.9|10
1725262740000|2024-09-02 07:39:00|14128.38|14048.38|14128.14|14048.14|14128.48|14048.48|14127.12|14047.12|9
1725262750000|2024-09-02 07:39:10|14128.47|14048.47|14130.64|14050.64|14130.64|14050.64|14128.47|14048.47|9
1725262760000|2024-09-02 07:39:20|14130.06|14050.06|14129.22|14049.22|14130.06|14050.06|14129.04|14049.04|10
1725262770000|2024-09-02 07:39:30|14129.76|14049.76|14130.53|14050.53|14131.14|14051.14|14129.76|14049.76|9
1725262780000|2024-09-02 07:39:40|14130.45|14050.45|14131.81|14051.81|14131.81|14051.81|14130.3|14050.3|10
1725262790000|2024-09-02 07:39:50|14131.92|14051.92|14133.68|14053.68|14133.68|14053.68|14131.92|14051.92|10
1725262800000|2024-09-02 07:40:00|14133.47|14053.47|14131.72|14051.72|14134.12|14054.12|14131.72|14051.72|9
1725262810000|2024-09-02 07:40:10|14131.81|14051.81|14133.29|14053.29|14133.29|14053.29|14131.69|14051.69|10
1725262820000|2024-09-02 07:40:20|14133.02|14053.02|14134.23|14054.23|14134.32|14054.32|14133.02|14053.02|10
1725262830000|2024-09-02 07:40:30|14134.2|14054.2|14132.61|14052.61|14134.99|14054.99|14131.5|14051.5|10
1725262840000|2024-09-02 07:40:40|14132.68|14052.68|14133.89|14053.89|14133.89|14053.89|14132.49|14052.49|10
1725262850000|2024-09-02 07:40:50|14133.85|14053.85|14132.89|14052.89|14133.85|14053.85|14132.89|14052.89|10
1725262860000|2024-09-02 07:41:00|14132.87|14052.87|14132.59|14052.59|14132.87|14052.87|14132.23|14052.23|10
1725262870000|2024-09-02 07:41:10|14132.63|14052.63|14132|14052|14132.91|14052.91|14131.58|14051.58|10
1725262880000|2024-09-02 07:41:20|14131.9|14051.9|14134.11|14054.11|14134.17|14054.17|14131.9|14051.9|9
1725262890000|2024-09-02 07:41:30|14134.87|14054.87|14134.89|14054.89|14135.38|14055.38|14134.87|14054.87|10
1725262900000|2024-09-02 07:41:40|14134.84|14054.84|14134.82|14054.82|14136.37|14056.37|14134.82|14054.82|10
1725262910000|2024-09-02 07:41:50|14134.32|14054.32|14134.86|14054.86|14135.26|14055.26|14132.87|14052.87|10
1725262920000|2024-09-02 07:42:00|14134.87|14054.87|14135.37|14055.37|14135.42|14055.42|14134.87|14054.87|8
1725262930000|2024-09-02 07:42:10|14135.41|14055.41|14136.25|14056.25|14136.25|14056.25|14135.41|14055.41|9
1725262940000|2024-09-02 07:42:20|14136.2|14056.2|14135.69|14055.69|14136.24|14056.24|14135.69|14055.69|9
1725262950000|2024-09-02 07:42:30|14135.68|14055.68|14135.53|14055.53|14135.68|14055.68|14135.44|14055.44|8
1725262960000|2024-09-02 07:42:40|14135.43|14055.43|14136.43|14056.43|14136.84|14056.84|14135.43|14055.43|9
1725262970000|2024-09-02 07:42:50|14135.98|14055.98|14136.24|14056.24|14136.24|14056.24|14135.96|14055.96|9
1725262980000|2024-09-02 07:43:00|14136.77|14056.77|14136.05|14056.05|14137.06|14057.06|14135.88|14055.88|10
1725262990000|2024-09-02 07:43:10|14136.54|14056.54|14137.36|14057.36|14138.19|14058.19|14136.47|14056.47|8
1725263000000|2024-09-02 07:43:20|14136.52|14056.52|14136.08|14056.08|14136.52|14056.52|14135.85|14055.85|10
1725263010000|2024-09-02 07:43:30|14135.86|14055.86|14135.87|14055.87|14136.14|14056.14|14135.73|14055.73|9
1725263020000|2024-09-02 07:43:40|14135.88|14055.88|14136.2|14056.2|14136.2|14056.2|14135.83|14055.83|7
1725263030000|2024-09-02 07:43:50|14136.22|14056.22|14134.82|14054.82|14136.22|14056.22|14134.82|14054.82|6
1725263040000|2024-09-02 07:44:00|14134.6|14054.6|14133.24|14053.24|14134.6|14054.6|14133.24|14053.24|10
1725263050000|2024-09-02 07:44:10|14133.19|14053.19|14134.34|14054.34|14134.57|14054.57|14133.19|14053.19|10
1725263060000|2024-09-02 07:44:20|14134.35|14054.35|14134.54|14054.54|14134.76|14054.76|14134.29|14054.29|7
1725263070000|2024-09-02 07:44:30|14134.77|14054.77|14134.26|14054.26|14134.87|14054.87|14134.26|14054.26|9
1725263080000|2024-09-02 07:44:40|14134.82|14054.82|14135.03|14055.03|14135.03|14055.03|14134.3|14054.3|7
1725263090000|2024-09-02 07:44:50|14135.33|14055.33|14134.96|14054.96|14135.44|14055.44|14134.96|14054.96|8
1725263100000|2024-09-02 07:45:00|14134.69|14054.69|14133.45|14053.45|14134.69|14054.69|14133.45|14053.45|9
1725263110000|2024-09-02 07:45:10|14132.68|14052.68|14131.62|14051.62|14132.68|14052.68|14130.81|14050.81|10
1725263120000|2024-09-02 07:45:20|14131.07|14051.07|14129.37|14049.37|14131.13|14051.13|14129.37|14049.37|10
1725263130000|2024-09-02 07:45:30|14128.86|14048.86|14127.48|14047.48|14128.86|14048.86|14126.92|14046.92|10
1725263140000|2024-09-02 07:45:40|14127.43|14047.43|14116.4|14036.4|14127.43|14047.43|14116.4|14036.4|10
1725263150000|2024-09-02 07:45:50|14116.74|14036.74|14117.44|14037.44|14117.97|14037.97|14116.74|14036.74|9
1725263160000|2024-09-02 07:46:00|14117.54|14037.54|14113.33|14033.33|14117.54|14037.54|14113.33|14033.33|10
1725263170000|2024-09-02 07:46:10|14113|14033|14114.6|14034.6|14114.6|14034.6|14113|14033|10
1725263180000|2024-09-02 07:46:20|14114.99|14034.99|14115.92|14035.92|14115.92|14035.92|14114.99|14034.99|10
1725263190000|2024-09-02 07:46:30|14116.31|14036.31|14117.32|14037.32|14117.32|14037.32|14116.17|14036.17|9
1725263200000|2024-09-02 07:46:40|14117.49|14037.49|14120.02|14040.02|14120.02|14040.02|14117.49|14037.49|10
1725263210000|2024-09-02 07:46:50|14120.06|14040.06|14120.01|14040.01|14120.06|14040.06|14119.37|14039.37|9
1725263220000|2024-09-02 07:47:00|14119.85|14039.85|14119.52|14039.52|14120.6|14040.6|14119.3|14039.3|9
1725263230000|2024-09-02 07:47:10|14119.29|14039.29|14118.82|14038.82|14119.64|14039.64|14118.82|14038.82|10
1725263240000|2024-09-02 07:47:20|14117.89|14037.89|14117.01|14037.01|14117.89|14037.89|14116.82|14036.82|10
1725263250000|2024-09-02 07:47:30|14116.99|14036.99|14126.75|14046.75|14126.75|14046.75|14116.99|14036.99|9
1725263260000|2024-09-02 07:47:40|14126.74|14046.74|14126.92|14046.92|14127.19|14047.19|14126.74|14046.74|10
1725263270000|2024-09-02 07:47:50|14126.91|14046.91|14128.18|14048.18|14128.38|14048.38|14126.91|14046.91|8
1725263280000|2024-09-02 07:48:00|14128.19|14048.19|14127.36|14047.36|14128.99|14048.99|14127.36|14047.36|10
1725263290000|2024-09-02 07:48:10|14127.14|14047.14|14126.73|14046.73|14127.14|14047.14|14125.37|14045.37|9
1725263300000|2024-09-02 07:48:20|14126.86|14046.86|14123.95|14043.95|14126.95|14046.95|14123.91|14043.91|10
1725263310000|2024-09-02 07:48:30|14123.88|14043.88|14125.16|14045.16|14125.16|14045.16|14123.88|14043.88|10
1725263320000|2024-09-02 07:48:40|14125.33|14045.33|14123.78|14043.78|14125.47|14045.47|14123.75|14043.75|8
1725263330000|2024-09-02 07:48:50|14123.56|14043.56|14124.23|14044.23|14124.73|14044.73|14123.37|14043.37|10
1725263340000|2024-09-02 07:49:00|14122.35|14042.35|14122.35|14042.35|14122.59|14042.59|14122.18|14042.18|9
1725263350000|2024-09-02 07:49:10|14122.38|14042.38|14123.05|14043.05|14123.05|14043.05|14122.19|14042.19|9
1725263360000|2024-09-02 07:49:20|14123.55|14043.55|14127.72|14047.72|14127.72|14047.72|14123.55|14043.55|10
1725263370000|2024-09-02 07:49:30|14128.53|14048.53|14129.32|14049.32|14129.51|14049.51|14128.53|14048.53|10
1725263380000|2024-09-02 07:49:40|14129.31|14049.31|14129.42|14049.42|14129.42|14049.42|14128.7|14048.7|8
1725263390000|2024-09-02 07:49:50|14129.63|14049.63|14130.92|14050.92|14130.92|14050.92|14128.88|14048.88|7
1725263400000|2024-09-02 07:50:00|14131.2|14051.2|14132.11|14052.11|14132.19|14052.19|14131.06|14051.06|10
1725263410000|2024-09-02 07:50:10|14131.89|14051.89|14131.86|14051.86|14132.16|14052.16|14131.83|14051.83|9
1725263420000|2024-09-02 07:50:20|14132.15|14052.15|14130.75|14050.75|14132.41|14052.41|14130.75|14050.75|8
1725263430000|2024-09-02 07:50:30|14130.69|14050.69|14133.52|14053.52|14133.52|14053.52|14130.69|14050.69|10
1725263440000|2024-09-02 07:50:40|14133.51|14053.51|14137.01|14057.01|14137.24|14057.24|14133.4|14053.4|10
1725263450000|2024-09-02 07:50:50|14136.98|14056.98|14137.07|14057.07|14137.21|14057.21|14136.98|14056.98|10
1725263460000|2024-09-02 07:51:00|14136.97|14056.97|14137.34|14057.34|14137.34|14057.34|14136.73|14056.73|10
1725263470000|2024-09-02 07:51:10|14137.3|14057.3|14136.51|14056.51|14137.3|14057.3|14135.12|14055.12|9
1725263480000|2024-09-02 07:51:20|14136.68|14056.68|14139.41|14059.41|14139.41|14059.41|14136.68|14056.68|10
1725263490000|2024-09-02 07:51:30|14139.84|14059.84|14138.48|14058.48|14139.84|14059.84|14137.91|14057.91|10
1725263500000|2024-09-02 07:51:40|14138.51|14058.51|14140.34|14060.34|14140.34|14060.34|14137.93|14057.93|10
1725263510000|2024-09-02 07:51:50|14140.58|14060.58|14139.76|14059.76|14140.74|14060.74|14139.31|14059.31|10
1725263520000|2024-09-02 07:52:00|14139.79|14059.79|14143.18|14063.18|14143.18|14063.18|14139.79|14059.79|10
1725263530000|2024-09-02 07:52:10|14143.19|14063.19|14144.32|14064.32|14144.39|14064.39|14143.19|14063.19|10
1725263540000|2024-09-02 07:52:20|14144.5|14064.5|14144.26|14064.26|14144.5|14064.5|14144.21|14064.21|8
1725263550000|2024-09-02 07:52:30|14143.93|14063.93|14136.58|14056.58|14143.93|14063.93|14136.25|14056.25|10
1725263560000|2024-09-02 07:52:40|14136.56|14056.56|14136.32|14056.32|14136.56|14056.56|14136.18|14056.18|10
1725263570000|2024-09-02 07:52:50|14136.2|14056.2|14136.17|14056.17|14136.21|14056.21|14136.17|14056.17|5
1725263580000|2024-09-02 07:53:00|14136.18|14056.18|14135.77|14055.77|14136.18|14056.18|14135.77|14055.77|9
1725263590000|2024-09-02 07:53:10|14135.79|14055.79|14134.44|14054.44|14135.88|14055.88|14134.37|14054.37|10
1725263600000|2024-09-02 07:53:20|14134.43|14054.43|14134.02|14054.02|14134.52|14054.52|14133.77|14053.77|10
1725263610000|2024-09-02 07:53:30|14134.03|14054.03|14132.74|14052.74|14134.3|14054.3|14132.74|14052.74|10
1725263620000|2024-09-02 07:53:40|14132.56|14052.56|14133.92|14053.92|14134.15|14054.15|14132.44|14052.44|10
1725263630000|2024-09-02 07:53:50|14134.11|14054.11|14134.5|14054.5|14134.5|14054.5|14134.11|14054.11|5
1725263640000|2024-09-02 07:54:00|14135.9|14055.9|14141.17|14061.17|14141.17|14061.17|14135.86|14055.86|10
1725263650000|2024-09-02 07:54:10|14141.33|14061.33|14141.18|14061.18|14141.53|14061.53|14141.14|14061.14|10
1725263660000|2024-09-02 07:54:20|14142.12|14062.12|14143.26|14063.26|14143.26|14063.26|14142.12|14062.12|9
1725263670000|2024-09-02 07:54:30|14143.07|14063.07|14143.07|14063.07|14143.27|14063.27|14143.02|14063.02|9
1725263680000|2024-09-02 07:54:40|14142.82|14062.82|14142.44|14062.44|14142.82|14062.82|14142.44|14062.44|7
1725263690000|2024-09-02 07:54:50|14142.43|14062.43|14145.49|14065.49|14145.49|14065.49|14142.43|14062.43|10
1725263700000|2024-09-02 07:55:00|14145.57|14065.57|14146.61|14066.61|14146.61|14066.61|14145.57|14065.57|10
1725263710000|2024-09-02 07:55:10|14147.26|14067.26|14148.96|14068.96|14148.96|14068.96|14147.15|14067.15|9
1725263720000|2024-09-02 07:55:20|14149.32|14069.32|14151.16|14071.16|14151.16|14071.16|14149.32|14069.32|10
1725263730000|2024-09-02 07:55:30|14151.28|14071.28|14150.36|14070.36|14151.42|14071.42|14150.23|14070.23|10
1725263740000|2024-09-02 07:55:40|14150.41|14070.41|14151.59|14071.59|14151.59|14071.59|14150.41|14070.41|6
1725263750000|2024-09-02 07:55:50|14151.57|14071.57|14154.52|14074.52|14154.52|14074.52|14151.57|14071.57|10
1725263760000|2024-09-02 07:56:00|14154.76|14074.76|14154.37|14074.37|14154.93|14074.93|14154.37|14074.37|9
1725263770000|2024-09-02 07:56:10|14154.51|14074.51|14154.6|14074.6|14154.86|14074.86|14154.51|14074.51|10
1725263780000|2024-09-02 07:56:20|14154.89|14074.89|14155.84|14075.84|14156|14076|14154.89|14074.89|8
1725263790000|2024-09-02 07:56:30|14155.92|14075.92|14156.04|14076.04|14156.99|14076.99|14155.92|14075.92|10
1725263800000|2024-09-02 07:56:40|14156.03|14076.03|14156.34|14076.34|14156.35|14076.35|14156.03|14076.03|9
1725263810000|2024-09-02 07:56:50|14156.45|14076.45|14151.32|14071.32|14156.56|14076.56|14151.32|14071.32|4
1725263820000|2024-09-02 07:57:00|14151.2|14071.2|14149.24|14069.24|14151.62|14071.62|14149.24|14069.24|9
1725263830000|2024-09-02 07:57:10|14148.57|14068.57|14145.6|14065.6|14148.57|14068.57|14145.46|14065.46|10
1725263840000|2024-09-02 07:57:20|14145.47|14065.47|14146.73|14066.73|14146.73|14066.73|14145.47|14065.47|10
1725263850000|2024-09-02 07:57:30|14147.2|14067.2|14149.23|14069.23|14149.23|14069.23|14147.2|14067.2|9
1725263860000|2024-09-02 07:57:40|14149.28|14069.28|14149.53|14069.53|14149.53|14069.53|14149.22|14069.22|9
1725263870000|2024-09-02 07:57:50|14149.55|14069.55|14149.33|14069.33|14149.61|14069.61|14149.33|14069.33|10
1725263880000|2024-09-02 07:58:00|14149.21|14069.21|14149.78|14069.78|14150.01|14070.01|14149.21|14069.21|7
1725263890000|2024-09-02 07:58:10|14149.77|14069.77|14150.06|14070.06|14150.06|14070.06|14149.77|14069.77|6
1725263900000|2024-09-02 07:58:20|14154.76|14074.76|14151.56|14071.56|14154.76|14074.76|14151.56|14071.56|9
1725263910000|2024-09-02 07:58:30|14151.38|14071.38|14149.96|14069.96|14151.38|14071.38|14149.96|14069.96|9
1725263920000|2024-09-02 07:58:40|14149.6|14069.6|14149.12|14069.12|14149.6|14069.6|14148.86|14068.86|10
1725263930000|2024-09-02 07:58:50|14149.68|14069.68|14150.47|14070.47|14150.48|14070.48|14149.68|14069.68|8
1725263940000|2024-09-02 07:59:00|14150.4|14070.4|14150.03|14070.03|14150.4|14070.4|14149.83|14069.83|10
1725263950000|2024-09-02 07:59:10|14150.01|14070.01|14146.34|14066.34|14150.3|14070.3|14145.75|14065.75|10
1725263960000|2024-09-02 07:59:20|14146.84|14066.84|14147.04|14067.04|14147.31|14067.31|14146.84|14066.84|9
1725263970000|2024-09-02 07:59:30|14147.47|14067.47|14146.97|14066.97|14147.47|14067.47|14146.29|14066.29|9
1725263980000|2024-09-02 07:59:40|14146.98|14066.98|14148.08|14068.08|14148.71|14068.71|14146.98|14066.98|10
1725263990000|2024-09-02 07:59:50|14147.77|14067.77|14149.53|14069.53|14149.53|14069.53|14147.58|14067.58|10
1725264000000|2024-09-02 08:00:00|14149.51|14069.51|14149.66|14069.66|14149.89|14069.89|14149.17|14069.17|9
1725264010000|2024-09-02 08:00:10|14149.86|14069.86|14147.69|14067.69|14150|14070|14147.48|14067.48|9
1725264020000|2024-09-02 08:00:20|14147.71|14067.71|14147.51|14067.51|14148.11|14068.11|14147.51|14067.51|10
1725264030000|2024-09-02 08:00:30|14147.45|14067.45|14148.86|14068.86|14149.17|14069.17|14147.45|14067.45|10
1725264040000|2024-09-02 08:00:40|14149.06|14069.06|14149.75|14069.75|14149.89|14069.89|14149.06|14069.06|10
1725264050000|2024-09-02 08:00:50|14149.84|14069.84|14149.91|14069.91|14149.91|14069.91|14149.27|14069.27|10
1725264060000|2024-09-02 08:01:00|14149.99|14069.99|14148.76|14068.76|14149.99|14069.99|14148.76|14068.76|9
1725264070000|2024-09-02 08:01:10|14147.95|14067.95|14147.66|14067.66|14148.45|14068.45|14147.66|14067.66|9
1725264080000|2024-09-02 08:01:20|14147.67|14067.67|14148.63|14068.63|14148.63|14068.63|14147.66|14067.66|10
1725264090000|2024-09-02 08:01:30|14148.66|14068.66|14149.2|14069.2|14149.2|14069.2|14148.66|14068.66|9
1725264100000|2024-09-02 08:01:40|14149.19|14069.19|14148.08|14068.08|14149.19|14069.19|14148.08|14068.08|9
1725264110000|2024-09-02 08:01:50|14148.05|14068.05|14148.99|14068.99|14149.26|14069.26|14147.99|14067.99|10
1725264120000|2024-09-02 08:02:00|14149.82|14069.82|14149.1|14069.1|14150.08|14070.08|14148.77|14068.77|10
1725264130000|2024-09-02 08:02:10|14149.38|14069.38|14153.75|14073.75|14153.94|14073.94|14149.38|14069.38|10
1725264140000|2024-09-02 08:02:20|14154.86|14074.86|14158.43|14078.43|14158.43|14078.43|14154.86|14074.86|10
1725264150000|2024-09-02 08:02:30|14158.33|14078.33|14158.51|14078.51|14158.85|14078.85|14158.33|14078.33|9
1725264160000|2024-09-02 08:02:40|14157.79|14077.79|14154.07|14074.07|14157.79|14077.79|14154.07|14074.07|10
1725264170000|2024-09-02 08:02:50|14153.87|14073.87|14153.72|14073.72|14154.59|14074.59|14153.31|14073.31|10
1725264180000|2024-09-02 08:03:00|14153.41|14073.41|14152.77|14072.77|14153.41|14073.41|14152.37|14072.37|10
1725264190000|2024-09-02 08:03:10|14153.1|14073.1|14153.28|14073.28|14153.31|14073.31|14153.1|14073.1|8
1725264200000|2024-09-02 08:03:20|14153.61|14073.61|14156.31|14076.31|14156.31|14076.31|14153.61|14073.61|10
1725264210000|2024-09-02 08:03:30|14156.49|14076.49|14158.43|14078.43|14158.54|14078.54|14156.49|14076.49|10
1725264220000|2024-09-02 08:03:40|14158.37|14078.37|14158.98|14078.98|14160.28|14080.28|14158.34|14078.34|10
1725264230000|2024-09-02 08:03:50|14158.88|14078.88|14158.92|14078.92|14158.93|14078.93|14158.63|14078.63|10
1725264240000|2024-09-02 08:04:00|14158.91|14078.91|14159.35|14079.35|14159.5|14079.5|14158.88|14078.88|8
1725264250000|2024-09-02 08:04:10|14159.31|14079.31|14159.13|14079.13|14159.31|14079.31|14159|14079|10
1725264260000|2024-09-02 08:04:20|14159.07|14079.07|14157.76|14077.76|14159.07|14079.07|14157.76|14077.76|10
1725264270000|2024-09-02 08:04:30|14157.77|14077.77|14158.3|14078.3|14158.3|14078.3|14157.77|14077.77|5
1725264280000|2024-09-02 08:04:40|14158.45|14078.45|14159.57|14079.57|14160.02|14080.02|14158.45|14078.45|10
1725264290000|2024-09-02 08:04:50|14159.56|14079.56|14159.24|14079.24|14159.69|14079.69|14159.24|14079.24|10
1725264300000|2024-09-02 08:05:00|14159.84|14079.84|14158.53|14078.53|14159.84|14079.84|14158.53|14078.53|10
1725264310000|2024-09-02 08:05:10|14158.41|14078.41|14157.92|14077.92|14158.64|14078.64|14157.92|14077.92|9
1725264320000|2024-09-02 08:05:20|14157.91|14077.91|14155.23|14075.23|14157.91|14077.91|14155.23|14075.23|9
1725264330000|2024-09-02 08:05:30|14155.21|14075.21|14154.03|14074.03|14156.69|14076.69|14154.03|14074.03|10
1725264340000|2024-09-02 08:05:40|14153.74|14073.74|14153.55|14073.55|14153.91|14073.91|14152.67|14072.67|10
1725264350000|2024-09-02 08:05:50|14154|14074|14152.55|14072.55|14154.47|14074.47|14152.55|14072.55|9
1725264360000|2024-09-02 08:06:00|14152.43|14072.43|14152.41|14072.41|14152.56|14072.56|14152.06|14072.06|10
1725264370000|2024-09-02 08:06:10|14152.5|14072.5|14154.9|14074.9|14154.9|14074.9|14152.41|14072.41|9
1725264380000|2024-09-02 08:06:20|14154.84|14074.84|14154.81|14074.81|14154.97|14074.97|14154.51|14074.51|8
1725264390000|2024-09-02 08:06:30|14154.85|14074.85|14155.58|14075.58|14155.58|14075.58|14154.79|14074.79|9
1725264400000|2024-09-02 08:06:40|14155.72|14075.72|14154.96|14074.96|14156.16|14076.16|14154.96|14074.96|9
1725264410000|2024-09-02 08:06:50|14154.75|14074.75|14153.79|14073.79|14154.75|14074.75|14153.79|14073.79|8
1725264420000|2024-09-02 08:07:00|14153.63|14073.63|14154.19|14074.19|14154.19|14074.19|14153.47|14073.47|6
1725264430000|2024-09-02 08:07:10|14154.18|14074.18|14154.37|14074.37|14154.62|14074.62|14154.18|14074.18|8
1725264440000|2024-09-02 08:07:20|14153.41|14073.41|14154.95|14074.95|14154.95|14074.95|14153.15|14073.15|10
1725264450000|2024-09-02 08:07:30|14154.96|14074.96|14156.23|14076.23|14156.23|14076.23|14154.96|14074.96|8
1725264460000|2024-09-02 08:07:40|14156.27|14076.27|14156.5|14076.5|14156.52|14076.52|14156.27|14076.27|5
1725264470000|2024-09-02 08:07:50|14156.57|14076.57|14157.15|14077.15|14157.15|14077.15|14156.57|14076.57|9
1725264480000|2024-09-02 08:08:00|14157.25|14077.25|14157.08|14077.08|14158.27|14078.27|14156.97|14076.97|10
1725264490000|2024-09-02 08:08:10|14157.22|14077.22|14157.54|14077.54|14157.54|14077.54|14157.22|14077.22|10
1725264500000|2024-09-02 08:08:20|14157.35|14077.35|14155.92|14075.92|14157.52|14077.52|14155.92|14075.92|10
1725264510000|2024-09-02 08:08:30|14155.55|14075.55|14155.49|14075.49|14155.55|14075.55|14155.49|14075.49|8
1725264520000|2024-09-02 08:08:40|14155.43|14075.43|14156.01|14076.01|14156.01|14076.01|14155.39|14075.39|9
1725264530000|2024-09-02 08:08:50|14156.05|14076.05|14155.98|14075.98|14156.36|14076.36|14155.71|14075.71|9
1725264540000|2024-09-02 08:09:00|14156.02|14076.02|14155.37|14075.37|14156.02|14076.02|14155.37|14075.37|8
1725264550000|2024-09-02 08:09:10|14155.12|14075.12|14150.82|14070.82|14155.12|14075.12|14150.82|14070.82|9
1725264560000|2024-09-02 08:09:20|14150.36|14070.36|14149.57|14069.57|14150.36|14070.36|14149.57|14069.57|7
1725264570000|2024-09-02 08:09:30|14149.02|14069.02|14149.06|14069.06|14149.32|14069.32|14148.55|14068.55|7
1725264580000|2024-09-02 08:09:40|14149.51|14069.51|14151.94|14071.94|14151.94|14071.94|14149.36|14069.36|10
1725264590000|2024-09-02 08:09:50|14151.99|14071.99|14153.11|14073.11|14153.11|14073.11|14151.99|14071.99|9
1725264600000|2024-09-02 08:10:00|14153.84|14073.84|14156.19|14076.19|14156.19|14076.19|14153.55|14073.55|10
1725264610000|2024-09-02 08:10:10|14156.36|14076.36|14159.08|14079.08|14159.08|14079.08|14156.36|14076.36|10
1725264620000|2024-09-02 08:10:20|14159.62|14079.62|14161.83|14081.83|14161.96|14081.96|14159.62|14079.62|10
1725264630000|2024-09-02 08:10:30|14161.65|14081.65|14162.44|14082.44|14162.44|14082.44|14161.59|14081.59|9
1725264640000|2024-09-02 08:10:40|14163.38|14083.38|14164.31|14084.31|14164.31|14084.31|14162.75|14082.75|10
1725264650000|2024-09-02 08:10:50|14164.28|14084.28|14165.11|14085.11|14165.22|14085.22|14164.28|14084.28|8
1725264660000|2024-09-02 08:11:00|14164.94|14084.94|14168.41|14088.41|14168.41|14088.41|14164.81|14084.81|8
1725264670000|2024-09-02 08:11:10|14168.45|14088.45|14171.23|14091.23|14171.26|14091.26|14168.45|14088.45|9
1725264680000|2024-09-02 08:11:20|14171.2|14091.2|14173.31|14093.31|14173.31|14093.31|14171.2|14091.2|10
1725264690000|2024-09-02 08:11:30|14173.34|14093.34|14178.29|14098.29|14178.29|14098.29|14173.29|14093.29|10
1725264700000|2024-09-02 08:11:40|14178.24|14098.24|14179.07|14099.07|14179.15|14099.15|14177.4|14097.4|9
1725264710000|2024-09-02 08:11:50|14179.09|14099.09|14191.01|14111.01|14191.01|14111.01|14179.09|14099.09|10
1725264720000|2024-09-02 08:12:00|14190.67|14110.67|14190.53|14110.53|14191.56|14111.56|14190.51|14110.51|9
1725264730000|2024-09-02 08:12:10|14191.14|14111.14|14192.51|14112.51|14192.54|14112.54|14191|14111|10
1725264740000|2024-09-02 08:12:20|14192.65|14112.65|14197.28|14117.28|14197.28|14117.28|14192.65|14112.65|10
1725264750000|2024-09-02 08:12:30|14197.37|14117.37|14196.23|14116.23|14198.01|14118.01|14196.23|14116.23|10
1725264760000|2024-09-02 08:12:40|14196.15|14116.15|14195.97|14115.97|14196.15|14116.15|14195.27|14115.27|9
1725264770000|2024-09-02 08:12:50|14195.64|14115.64|14194.54|14114.54|14195.73|14115.73|14194.54|14114.54|9
1725264780000|2024-09-02 08:13:00|14194.37|14114.37|14193.15|14113.15|14194.37|14114.37|14193.15|14113.15|10
1725264790000|2024-09-02 08:13:10|14193.17|14113.17|14193.75|14113.75|14193.77|14113.77|14193.17|14113.17|8
1725264800000|2024-09-02 08:13:20|14193.54|14113.54|14192.84|14112.84|14193.54|14113.54|14192.76|14112.76|7
1725264810000|2024-09-02 08:13:30|14192.54|14112.54|14193.16|14113.16|14193.2|14113.2|14192.54|14112.54|9
1725264820000|2024-09-02 08:13:40|14193.14|14113.14|14197.67|14117.67|14197.67|14117.67|14193.14|14113.14|9
1725264830000|2024-09-02 08:13:50|14197.68|14117.68|14202.87|14122.87|14202.87|14122.87|14197.68|14117.68|9
1725264840000|2024-09-02 08:14:00|14203.16|14123.16|14207.41|14127.41|14207.41|14127.41|14203.16|14123.16|10
1725264850000|2024-09-02 08:14:10|14207.72|14127.72|14214.72|14134.72|14214.72|14134.72|14207.72|14127.72|10
1725264860000|2024-09-02 08:14:20|14214.75|14134.75|14217.39|14137.39|14217.39|14137.39|14213.76|14133.76|10
1725264870000|2024-09-02 08:14:30|14217.72|14137.72|14229.11|14149.11|14229.11|14149.11|14217.16|14137.16|10
1725264880000|2024-09-02 08:14:40|14229.93|14149.93|14231.82|14151.82|14232.42|14152.42|14229.93|14149.93|10
1725264890000|2024-09-02 08:14:50|14230.3|14150.3|14228.9|14148.9|14230.65|14150.65|14227.76|14147.76|10
1725264900000|2024-09-02 08:15:00|14228.93|14148.93|14228.04|14148.04|14229.53|14149.53|14227.99|14147.99|9
1725264910000|2024-09-02 08:15:10|14229.58|14149.58|14231.14|14151.14|14231.14|14151.14|14229.58|14149.58|10
1725264920000|2024-09-02 08:15:20|14233.29|14153.29|14231.68|14151.68|14234.04|14154.04|14231.68|14151.68|10
1725264930000|2024-09-02 08:15:30|14231.41|14151.41|14230.34|14150.34|14231.69|14151.69|14230.34|14150.34|10
1725264940000|2024-09-02 08:15:40|14230.08|14150.08|14227.45|14147.45|14230.08|14150.08|14227.45|14147.45|10
1725264950000|2024-09-02 08:15:50|14227.03|14147.03|14225.47|14145.47|14227.03|14147.03|14225.47|14145.47|9
1725264960000|2024-09-02 08:16:00|14224.44|14144.44|14219.69|14139.69|14224.44|14144.44|14219.69|14139.69|10
1725264970000|2024-09-02 08:16:10|14219.51|14139.51|14219.59|14139.59|14219.91|14139.91|14218.29|14138.29|10
1725264980000|2024-09-02 08:16:20|14219.22|14139.22|14220.73|14140.73|14220.73|14140.73|14218.9|14138.9|10
1725264990000|2024-09-02 08:16:30|14220.76|14140.76|14218.85|14138.85|14220.82|14140.82|14218.85|14138.85|10
1725265000000|2024-09-02 08:16:40|14218.68|14138.68|14217.94|14137.94|14218.68|14138.68|14217.94|14137.94|10
1725265010000|2024-09-02 08:16:50|14217.9|14137.9|14217.39|14137.39|14217.9|14137.9|14217.39|14137.39|6
1725265020000|2024-09-02 08:17:00|14217.55|14137.55|14220.82|14140.82|14220.82|14140.82|14217.55|14137.55|10
1725265030000|2024-09-02 08:17:10|14220.85|14140.85|14224.11|14144.11|14224.11|14144.11|14220.85|14140.85|10
1725265040000|2024-09-02 08:17:20|14224.32|14144.32|14229.16|14149.16|14229.16|14149.16|14224.25|14144.25|9
1725265050000|2024-09-02 08:17:30|14229.19|14149.19|14231.69|14151.69|14231.69|14151.69|14229.19|14149.19|10
1725265060000|2024-09-02 08:17:40|14231.66|14151.66|14229.68|14149.68|14231.66|14151.66|14229.68|14149.68|8
1725265070000|2024-09-02 08:17:50|14229.76|14149.76|14231.24|14151.24|14231.24|14151.24|14229.76|14149.76|10
1725265080000|2024-09-02 08:18:00|14230.92|14150.92|14233.38|14153.38|14233.38|14153.38|14230.58|14150.58|9
1725265090000|2024-09-02 08:18:10|14233.44|14153.44|14230.8|14150.8|14233.97|14153.97|14230.72|14150.72|10
1725265100000|2024-09-02 08:18:20|14230.79|14150.79|14229.99|14149.99|14230.95|14150.95|14229.96|14149.96|9
1725265110000|2024-09-02 08:18:30|14229.35|14149.35|14227.47|14147.47|14229.45|14149.45|14227.33|14147.33|10
1725265120000|2024-09-02 08:18:40|14228.78|14148.78|14234.32|14154.32|14236.03|14156.03|14228.78|14148.78|10
1725265130000|2024-09-02 08:18:50|14234.04|14154.04|14230.53|14150.53|14234.04|14154.04|14230.53|14150.53|10
1725265140000|2024-09-02 08:19:00|14230.44|14150.44|14230.41|14150.41|14230.44|14150.44|14229.54|14149.54|10
1725265150000|2024-09-02 08:19:10|14231.07|14151.07|14233.61|14153.61|14233.61|14153.61|14231.07|14151.07|10
1725265160000|2024-09-02 08:19:20|14233.99|14153.99|14238.82|14158.82|14238.82|14158.82|14233.99|14153.99|10
1725265170000|2024-09-02 08:19:30|14238.75|14158.75|14238.86|14158.86|14239.1|14159.1|14238.4|14158.4|9
1725265180000|2024-09-02 08:19:40|14239.08|14159.08|14243.06|14163.06|14243.06|14163.06|14238.68|14158.68|10
1725265190000|2024-09-02 08:19:50|14242.94|14162.94|14248.52|14168.52|14248.52|14168.52|14242.94|14162.94|10
1725265200000|2024-09-02 08:20:00|14248.59|14168.59|14254.25|14174.25|14254.85|14174.85|14248.59|14168.59|10
1725265210000|2024-09-02 08:20:10|14254.68|14174.68|14257.68|14177.68|14259.37|14179.37|14254.25|14174.25|10
1725265220000|2024-09-02 08:20:20|14257.69|14177.69|14259.06|14179.06|14260.45|14180.45|14257.47|14177.47|9
1725265230000|2024-09-02 08:20:30|14258.93|14178.93|14259.76|14179.76|14260.18|14180.18|14258.93|14178.93|10
1725265240000|2024-09-02 08:20:40|14258.88|14178.88|14261.29|14181.29|14261.29|14181.29|14258.88|14178.88|10
1725265250000|2024-09-02 08:20:50|14261.09|14181.09|14264.61|14184.61|14264.61|14184.61|14260.29|14180.29|10
1725265260000|2024-09-02 08:21:00|14265.92|14185.92|14281.39|14201.39|14281.39|14201.39|14265.92|14185.92|10
1725265270000|2024-09-02 08:21:10|14285.49|14205.49|14286.47|14206.47|14287.59|14207.59|14285.49|14205.49|10
1725265280000|2024-09-02 08:21:20|14285.95|14205.95|14283.83|14203.83|14285.95|14205.95|14283.36|14203.36|10
1725265290000|2024-09-02 08:21:30|14284.79|14204.79|14289.24|14209.24|14289.24|14209.24|14284.79|14204.79|10
1725265300000|2024-09-02 08:21:40|14288.93|14208.93|14286.97|14206.97|14288.93|14208.93|14286.97|14206.97|10
1725265310000|2024-09-02 08:21:50|14287.34|14207.34|14286.42|14206.42|14287.34|14207.34|14285.67|14205.67|10
1725265320000|2024-09-02 08:22:00|14286.83|14206.83|14292.91|14212.91|14293.36|14213.36|14286.82|14206.82|10
1725265330000|2024-09-02 08:22:10|14292.67|14212.67|14289.62|14209.62|14292.67|14212.67|14289.62|14209.62|10
1725265340000|2024-09-02 08:22:20|14288.14|14208.14|14285.89|14205.89|14289.04|14209.04|14285.83|14205.83|10
1725265350000|2024-09-02 08:22:30|14286.08|14206.08|14285.58|14205.58|14286.12|14206.12|14284.09|14204.09|10
1725265360000|2024-09-02 08:22:40|14285.83|14205.83|14287.36|14207.36|14287.36|14207.36|14285.51|14205.51|10
1725265370000|2024-09-02 08:22:50|14287.53|14207.53|14288.61|14208.61|14289.11|14209.11|14287.53|14207.53|10
1725265380000|2024-09-02 08:23:00|14289.07|14209.07|14292.41|14212.41|14293.02|14213.02|14289.07|14209.07|10
1725265390000|2024-09-02 08:23:10|14292.05|14212.05|14293.03|14213.03|14293.03|14213.03|14291.97|14211.97|10
1725265400000|2024-09-02 08:23:20|14293.22|14213.22|14291.69|14211.69|14293.51|14213.51|14291.69|14211.69|10
1725265410000|2024-09-02 08:23:30|14291.72|14211.72|14290.15|14210.15|14291.72|14211.72|14290.15|14210.15|10
1725265420000|2024-09-02 08:23:40|14289.82|14209.82|14288.66|14208.66|14290.12|14210.12|14287.56|14207.56|10
1725265430000|2024-09-02 08:23:50|14289.17|14209.17|14287.91|14207.91|14289.4|14209.4|14287.91|14207.91|10
1725265440000|2024-09-02 08:24:00|14287.92|14207.92|14286.08|14206.08|14287.92|14207.92|14286.08|14206.08|9
1725265450000|2024-09-02 08:24:10|14285.66|14205.66|14283.18|14203.18|14285.66|14205.66|14283.13|14203.13|10
1725265460000|2024-09-02 08:24:20|14283.82|14203.82|14289.35|14209.35|14289.71|14209.71|14283.82|14203.82|10
1725265470000|2024-09-02 08:24:30|14288.96|14208.96|14294.2|14214.2|14294.39|14214.39|14288.88|14208.88|9
1725265480000|2024-09-02 08:24:40|14294.4|14214.4|14294.75|14214.75|14294.75|14214.75|14294.13|14214.13|9
1725265490000|2024-09-02 08:24:50|14294.96|14214.96|14297.44|14217.44|14297.44|14217.44|14294.96|14214.96|10
1725265500000|2024-09-02 08:25:00|14298.03|14218.03|14299.68|14219.68|14299.68|14219.68|14298.03|14218.03|9
1725265510000|2024-09-02 08:25:10|14299.15|14219.15|14301.53|14221.53|14301.53|14221.53|14299.15|14219.15|10
1725265520000|2024-09-02 08:25:20|14301.63|14221.63|14297.77|14217.77|14301.63|14221.63|14297.77|14217.77|10
1725265530000|2024-09-02 08:25:30|14297.7|14217.7|14298.88|14218.88|14299.18|14219.18|14297.64|14217.64|8
1725265540000|2024-09-02 08:25:40|14298.9|14218.9|14297.23|14217.23|14298.9|14218.9|14296.28|14216.28|10
1725265550000|2024-09-02 08:25:50|14297.27|14217.27|14299.09|14219.09|14299.09|14219.09|14297.12|14217.12|10
1725265560000|2024-09-02 08:26:00|14298.93|14218.93|14298.24|14218.24|14298.98|14218.98|14298.24|14218.24|10
1725265570000|2024-09-02 08:26:10|14297.58|14217.58|14296.39|14216.39|14297.58|14217.58|14296.39|14216.39|10
1725265580000|2024-09-02 08:26:20|14295.5|14215.5|14296.32|14216.32|14296.32|14216.32|14294.77|14214.77|10
1725265590000|2024-09-02 08:26:30|14296.41|14216.41|14299.17|14219.17|14299.17|14219.17|14296.41|14216.41|10
1725265600000|2024-09-02 08:26:40|14302.8|14222.8|14303.06|14223.06|14305.09|14225.09|14302.8|14222.8|10
1725265610000|2024-09-02 08:26:50|14303.02|14223.02|14301.55|14221.55|14303.02|14223.02|14301.35|14221.35|10
1725265620000|2024-09-02 08:27:00|14301.52|14221.52|14302.51|14222.51|14302.63|14222.63|14301.3|14221.3|9
1725265630000|2024-09-02 08:27:10|14302.15|14222.15|14300.65|14220.65|14302.15|14222.15|14300.65|14220.65|9
1725265640000|2024-09-02 08:27:20|14299.4|14219.4|14298.89|14218.89|14299.4|14219.4|14298.89|14218.89|9
1725265650000|2024-09-02 08:27:30|14298.74|14218.74|14296.94|14216.94|14298.74|14218.74|14296.94|14216.94|9
1725265660000|2024-09-02 08:27:40|14296.93|14216.93|14294.36|14214.36|14296.93|14216.93|14294.31|14214.31|10
1725265670000|2024-09-02 08:27:50|14293.79|14213.79|14293.49|14213.49|14293.86|14213.86|14293.49|14213.49|8
1725265680000|2024-09-02 08:28:00|14293.42|14213.42|14293.61|14213.61|14293.61|14213.61|14293.12|14213.12|10
1725265690000|2024-09-02 08:28:10|14294.35|14214.35|14295.86|14215.86|14295.86|14215.86|14294.35|14214.35|10
1725265700000|2024-09-02 08:28:20|14295.9|14215.9|14295.64|14215.64|14296.3|14216.3|14295.09|14215.09|10
1725265710000|2024-09-02 08:28:30|14295.66|14215.66|14297.35|14217.35|14297.35|14217.35|14295.66|14215.66|10
1725265720000|2024-09-02 08:28:40|14297.37|14217.37|14297.71|14217.71|14297.72|14217.72|14297.3|14217.3|8
1725265730000|2024-09-02 08:28:50|14297.69|14217.69|14299.87|14219.87|14299.88|14219.88|14297.69|14217.69|10
1725265740000|2024-09-02 08:29:00|14299.84|14219.84|14302.27|14222.27|14302.27|14222.27|14299.82|14219.82|10
1725265750000|2024-09-02 08:29:10|14302.69|14222.69|14306.41|14226.41|14306.41|14226.41|14302.69|14222.69|10
1725265760000|2024-09-02 08:29:20|14307.19|14227.19|14310.28|14230.28|14310.38|14230.38|14307.19|14227.19|9
1725265770000|2024-09-02 08:29:30|14310.15|14230.15|14316.53|14236.53|14316.54|14236.54|14310.15|14230.15|10
1725265780000|2024-09-02 08:29:40|14317.84|14237.84|14326.8|14246.8|14326.92|14246.92|14317.84|14237.84|10
1725265790000|2024-09-02 08:29:50|14326.67|14246.67|14326.8|14246.8|14327.08|14247.08|14326.55|14246.55|10
1725265800000|2024-09-02 08:30:00|14326.79|14246.79|14331.76|14251.76|14332.21|14252.21|14325.64|14245.64|9
1725265810000|2024-09-02 08:30:10|14331.43|14251.43|14337.9|14257.9|14337.9|14257.9|14331.13|14251.13|10
1725265820000|2024-09-02 08:30:20|14337.85|14257.85|14353.3|14273.3|14353.3|14273.3|14337.85|14257.85|10
1725265830000|2024-09-02 08:30:30|14352.59|14272.59|14359.42|14279.42|14359.48|14279.48|14352.59|14272.59|10
1725265840000|2024-09-02 08:30:40|14359.61|14279.61|14353.86|14273.86|14359.62|14279.62|14353.86|14273.86|10
1725265850000|2024-09-02 08:30:50|14353.05|14273.05|14346.67|14266.67|14353.05|14273.05|14346.25|14266.25|10
1725265860000|2024-09-02 08:31:00|14347.93|14267.93|14349.66|14269.66|14349.83|14269.83|14347.65|14267.65|10
1725265870000|2024-09-02 08:31:10|14349.5|14269.5|14349.64|14269.64|14350.91|14270.91|14348.83|14268.83|10
1725265880000|2024-09-02 08:31:20|14349.6|14269.6|14349.78|14269.78|14351.19|14271.19|14348.82|14268.82|10
1725265890000|2024-09-02 08:31:30|14349.95|14269.95|14364.1|14284.1|14364.1|14284.1|14349.79|14269.79|10
1725265900000|2024-09-02 08:31:40|14365.2|14285.2|14359.78|14279.78|14365.62|14285.62|14359.78|14279.78|10
1725265910000|2024-09-02 08:31:50|14359.93|14279.93|14354.97|14274.97|14360.06|14280.06|14354.97|14274.97|10
1725265920000|2024-09-02 08:32:00|14354.74|14274.74|14356.13|14276.13|14356.13|14276.13|14354.31|14274.31|10
1725265930000|2024-09-02 08:32:10|14356.37|14276.37|14358.43|14278.43|14359.41|14279.41|14356.37|14276.37|10
1725265940000|2024-09-02 08:32:20|14359.02|14279.02|14357.19|14277.19|14359.02|14279.02|14357.19|14277.19|10
1725265950000|2024-09-02 08:32:30|14357.18|14277.18|14356.81|14276.81|14357.54|14277.54|14356.71|14276.71|10
1725265960000|2024-09-02 08:32:40|14356.82|14276.82|14348.71|14268.71|14356.82|14276.82|14348.71|14268.71|10
1725265970000|2024-09-02 08:32:50|14348.41|14268.41|14348.82|14268.82|14349.02|14269.02|14348.32|14268.32|9
1725265980000|2024-09-02 08:33:00|14348.71|14268.71|14349.51|14269.51|14349.6|14269.6|14348.71|14268.71|10
1725265990000|2024-09-02 08:33:10|14350.07|14270.07|14352.58|14272.58|14352.58|14272.58|14350.06|14270.06|10
1725266000000|2024-09-02 08:33:20|14352.86|14272.86|14353.31|14273.31|14354.98|14274.98|14352.86|14272.86|10
1725266010000|2024-09-02 08:33:30|14353.09|14273.09|14354.02|14274.02|14354.14|14274.14|14352.94|14272.94|10
1725266020000|2024-09-02 08:33:40|14354.45|14274.45|14357.02|14277.02|14357.02|14277.02|14354.41|14274.41|10
1725266030000|2024-09-02 08:33:50|14358.35|14278.35|14358.07|14278.07|14359.15|14279.15|14358.07|14278.07|9
1725266040000|2024-09-02 08:34:00|14357.9|14277.9|14356.93|14276.93|14357.9|14277.9|14356.09|14276.09|10
1725266050000|2024-09-02 08:34:10|14356.99|14276.99|14356.5|14276.5|14357.23|14277.23|14356.5|14276.5|9
1725266060000|2024-09-02 08:34:20|14356.54|14276.54|14353.16|14273.16|14356.59|14276.59|14353.16|14273.16|10
1725266070000|2024-09-02 08:34:30|14353.14|14273.14|14353.65|14273.65|14353.65|14273.65|14352.93|14272.93|8
1725266080000|2024-09-02 08:34:40|14353.09|14273.09|14353.03|14273.03|14353.29|14273.29|14352.88|14272.88|10
1725266090000|2024-09-02 08:34:50|14352.91|14272.91|14351.59|14271.59|14352.91|14272.91|14351.59|14271.59|10
1725266100000|2024-09-02 08:35:00|14351.53|14271.53|14350.96|14270.96|14351.53|14271.53|14349.43|14269.43|10
1725266110000|2024-09-02 08:35:10|14351.28|14271.28|14349.58|14269.58|14351.94|14271.94|14348.91|14268.91|10
1725266120000|2024-09-02 08:35:20|14349.62|14269.62|14351.71|14271.71|14351.74|14271.74|14349.27|14269.27|10
1725266130000|2024-09-02 08:35:30|14353.22|14273.22|14358.77|14278.77|14358.77|14278.77|14353.22|14273.22|10
1725266140000|2024-09-02 08:35:40|14359.12|14279.12|14360.89|14280.89|14360.89|14280.89|14359.12|14279.12|10
1725266150000|2024-09-02 08:35:50|14361.02|14281.02|14362.44|14282.44|14362.44|14282.44|14360.96|14280.96|10
1725266160000|2024-09-02 08:36:00|14363.24|14283.24|14363.95|14283.95|14363.95|14283.95|14362.25|14282.25|10
1725266170000|2024-09-02 08:36:10|14364.22|14284.22|14362.43|14282.43|14364.85|14284.85|14362.43|14282.43|10
1725266180000|2024-09-02 08:36:20|14363.02|14283.02|14362.26|14282.26|14364.45|14284.45|14362.26|14282.26|10
1725266190000|2024-09-02 08:36:30|14362.07|14282.07|14355.92|14275.92|14362.07|14282.07|14355.92|14275.92|10
1725266200000|2024-09-02 08:36:40|14355.36|14275.36|14356.13|14276.13|14356.6|14276.6|14355.02|14275.02|10
1725266210000|2024-09-02 08:36:50|14356.22|14276.22|14356.55|14276.55|14356.64|14276.64|14355.32|14275.32|10
1725266220000|2024-09-02 08:37:00|14356.58|14276.58|14356.42|14276.42|14356.58|14276.58|14354.84|14274.84|10
1725266230000|2024-09-02 08:37:10|14356.27|14276.27|14351.36|14271.36|14356.37|14276.37|14351.36|14271.36|10
1725266240000|2024-09-02 08:37:20|14345.69|14265.69|14340.37|14260.37|14345.69|14265.69|14340.37|14260.37|10
1725266250000|2024-09-02 08:37:30|14339.7|14259.7|14339.57|14259.57|14339.7|14259.7|14339.03|14259.03|10
1725266260000|2024-09-02 08:37:40|14339.68|14259.68|14342.6|14262.6|14342.9|14262.9|14339.68|14259.68|10
1725266270000|2024-09-02 08:37:50|14342.93|14262.93|14340.6|14260.6|14342.93|14262.93|14340.6|14260.6|10
1725266280000|2024-09-02 08:38:00|14340.18|14260.18|14341.51|14261.51|14341.51|14261.51|14340.18|14260.18|9
1725266290000|2024-09-02 08:38:10|14341.43|14261.43|14340.09|14260.09|14341.46|14261.46|14340.09|14260.09|10
1725266300000|2024-09-02 08:38:20|14339.81|14259.81|14339.56|14259.56|14340.21|14260.21|14339.51|14259.51|10
1725266310000|2024-09-02 08:38:30|14339.79|14259.79|14341.7|14261.7|14342.01|14262.01|14339.79|14259.79|10
1725266320000|2024-09-02 08:38:40|14341.25|14261.25|14338.83|14258.83|14341.29|14261.29|14338.83|14258.83|10
1725266330000|2024-09-02 08:38:50|14338.3|14258.3|14336.08|14256.08|14338.3|14258.3|14336.03|14256.03|10
1725266340000|2024-09-02 08:39:00|14336.04|14256.04|14335.32|14255.32|14336.09|14256.09|14335.26|14255.26|9
1725266350000|2024-09-02 08:39:10|14335.34|14255.34|14333.65|14253.65|14335.34|14255.34|14333.65|14253.65|10
1725266360000|2024-09-02 08:39:20|14332.95|14252.95|14332.09|14252.09|14332.95|14252.95|14332.01|14252.01|10
1725266370000|2024-09-02 08:39:30|14331.78|14251.78|14334.74|14254.74|14334.74|14254.74|14331.05|14251.05|10
1725266380000|2024-09-02 08:39:40|14334.91|14254.91|14333.95|14253.95|14335.07|14255.07|14333.95|14253.95|9
1725266390000|2024-09-02 08:39:50|14333.46|14253.46|14331.38|14251.38|14333.46|14253.46|14331.05|14251.05|9
1725266400000|2024-09-02 08:40:00|14331.69|14251.69|14333.67|14253.67|14333.67|14253.67|14331.37|14251.37|9
1725266410000|2024-09-02 08:40:10|14333.91|14253.91|14340.72|14260.72|14340.74|14260.74|14333.91|14253.91|8
1725266420000|2024-09-02 08:40:20|14340.46|14260.46|14341.57|14261.57|14341.58|14261.58|14340.32|14260.32|10
1725266430000|2024-09-02 08:40:30|14341.95|14261.95|14344.67|14264.67|14344.67|14264.67|14341.95|14261.95|10
1725266440000|2024-09-02 08:40:40|14344.86|14264.86|14348.66|14268.66|14348.66|14268.66|14344.86|14264.86|10
1725266450000|2024-09-02 08:40:50|14349.12|14269.12|14349.79|14269.79|14349.91|14269.91|14349.12|14269.12|9
1725266460000|2024-09-02 08:41:00|14349.95|14269.95|14350.76|14270.76|14351.25|14271.25|14349.95|14269.95|10
1725266470000|2024-09-02 08:41:10|14350.73|14270.73|14351.78|14271.78|14352.27|14272.27|14350.73|14270.73|8
1725266480000|2024-09-02 08:41:20|14352.82|14272.82|14352.09|14272.09|14352.82|14272.82|14352.09|14272.09|10
1725266490000|2024-09-02 08:41:30|14352.03|14272.03|14353.36|14273.36|14353.36|14273.36|14351.81|14271.81|10
1725266500000|2024-09-02 08:41:40|14354.24|14274.24|14354.77|14274.77|14355.23|14275.23|14354.2|14274.2|10
1725266510000|2024-09-02 08:41:50|14353.91|14273.91|14355.73|14275.73|14355.73|14275.73|14353.49|14273.49|9
1725266520000|2024-09-02 08:42:00|14356.39|14276.39|14359.34|14279.34|14359.34|14279.34|14356.39|14276.39|10
1725266530000|2024-09-02 08:42:10|14359.53|14279.53|14359.97|14279.97|14360.52|14280.52|14359.53|14279.53|10
1725266540000|2024-09-02 08:42:20|14359.93|14279.93|14358.74|14278.74|14359.93|14279.93|14358.54|14278.54|10
1725266550000|2024-09-02 08:42:30|14358.87|14278.87|14358.52|14278.52|14358.89|14278.89|14358.37|14278.37|10
1725266560000|2024-09-02 08:42:40|14357.71|14277.71|14356.11|14276.11|14357.71|14277.71|14356.11|14276.11|10
1725266570000|2024-09-02 08:42:50|14357.11|14277.11|14356.24|14276.24|14357.39|14277.39|14356.16|14276.16|10
1725266580000|2024-09-02 08:43:00|14356.28|14276.28|14356.52|14276.52|14356.52|14276.52|14356.26|14276.26|9
1725266590000|2024-09-02 08:43:10|14356.64|14276.64|14357.8|14277.8|14358.03|14278.03|14356.64|14276.64|9
1725266600000|2024-09-02 08:43:20|14357.04|14277.04|14356.03|14276.03|14357.04|14277.04|14356.03|14276.03|10
1725266610000|2024-09-02 08:43:30|14356.36|14276.36|14356.81|14276.81|14356.81|14276.81|14356.21|14276.21|8
1725266620000|2024-09-02 08:43:40|14357.15|14277.15|14353.81|14273.81|14359.06|14279.06|14353.81|14273.81|10
1725266630000|2024-09-02 08:43:50|14354.17|14274.17|14353.89|14273.89|14354.18|14274.18|14353.89|14273.89|8
1725266640000|2024-09-02 08:44:00|14353.71|14273.71|14355.36|14275.36|14355.4|14275.4|14353.53|14273.53|10
1725266650000|2024-09-02 08:44:10|14355.37|14275.37|14359.6|14279.6|14359.7|14279.7|14354.14|14274.14|10
1725266660000|2024-09-02 08:44:20|14359.51|14279.51|14358.24|14278.24|14359.51|14279.51|14358.22|14278.22|9
1725266670000|2024-09-02 08:44:30|14357.82|14277.82|14357.28|14277.28|14357.82|14277.82|14357.03|14277.03|9
1725266680000|2024-09-02 08:44:40|14357.26|14277.26|14357.2|14277.2|14358.07|14278.07|14357.2|14277.2|9
1725266690000|2024-09-02 08:44:50|14356.79|14276.79|14357|14277|14357.35|14277.35|14356.58|14276.58|8
1725266700000|2024-09-02 08:45:00|14356.95|14276.95|14356.73|14276.73|14356.95|14276.95|14356.07|14276.07|10
1725266710000|2024-09-02 08:45:10|14356.78|14276.78|14357.5|14277.5|14357.95|14277.95|14356.78|14276.78|10
1725266720000|2024-09-02 08:45:20|14357.45|14277.45|14358.07|14278.07|14358.69|14278.69|14356.59|14276.59|10
1725266730000|2024-09-02 08:45:30|14358.01|14278.01|14358.1|14278.1|14358.28|14278.28|14358.01|14278.01|8
1725266740000|2024-09-02 08:45:40|14358.34|14278.34|14358.18|14278.18|14358.62|14278.62|14358.18|14278.18|10
1725266750000|2024-09-02 08:45:50|14358.32|14278.32|14358.04|14278.04|14358.64|14278.64|14358.04|14278.04|10
1725266760000|2024-09-02 08:46:00|14357.71|14277.71|14354.49|14274.49|14357.84|14277.84|14354.49|14274.49|10
1725266770000|2024-09-02 08:46:10|14352.93|14272.93|14349.35|14269.35|14353.48|14273.48|14349.35|14269.35|10
1725266780000|2024-09-02 08:46:20|14349.17|14269.17|14346.18|14266.18|14349.17|14269.17|14345.62|14265.62|10
1725266790000|2024-09-02 08:46:30|14346.72|14266.72|14346.92|14266.92|14347.07|14267.07|14346.44|14266.44|9
1725266800000|2024-09-02 08:46:40|14347.06|14267.06|14341.47|14261.47|14347.12|14267.12|14341.24|14261.24|10
1725266810000|2024-09-02 08:46:50|14341.78|14261.78|14339.43|14259.43|14341.78|14261.78|14339.43|14259.43|9
1725266820000|2024-09-02 08:47:00|14339.73|14259.73|14338.78|14258.78|14339.73|14259.73|14337.9|14257.9|10
1725266830000|2024-09-02 08:47:10|14338.81|14258.81|14337.71|14257.71|14342.14|14262.14|14335.63|14255.63|10
1725266840000|2024-09-02 08:47:20|14338.63|14258.63|14341.98|14261.98|14341.98|14261.98|14338.63|14258.63|10
1725266850000|2024-09-02 08:47:30|14342.72|14262.72|14343.78|14263.78|14345.97|14265.97|14342.72|14262.72|10
1725266860000|2024-09-02 08:47:40|14343.77|14263.77|14342|14262|14343.77|14263.77|14342|14262|10
1725266870000|2024-09-02 08:47:50|14341.76|14261.76|14342.02|14262.02|14342.07|14262.07|14340.63|14260.63|10
1725266880000|2024-09-02 08:48:00|14342.08|14262.08|14342.69|14262.69|14342.69|14262.69|14341.63|14261.63|10
1725266890000|2024-09-02 08:48:10|14342.76|14262.76|14346.62|14266.62|14346.62|14266.62|14342.76|14262.76|10
1725266900000|2024-09-02 08:48:20|14346.35|14266.35|14350.1|14270.1|14350.1|14270.1|14346.35|14266.35|10
1725266910000|2024-09-02 08:48:30|14350|14270|14352.45|14272.45|14352.45|14272.45|14350|14270|9
1725266920000|2024-09-02 08:48:40|14352.42|14272.42|14354.41|14274.41|14354.41|14274.41|14352.4|14272.4|9
1725266930000|2024-09-02 08:48:50|14354.44|14274.44|14352.5|14272.5|14354.44|14274.44|14352.5|14272.5|10
1725266940000|2024-09-02 08:49:00|14352.38|14272.38|14355.1|14275.1|14355.1|14275.1|14352.38|14272.38|10
1725266950000|2024-09-02 08:49:10|14355.28|14275.28|14357.27|14277.27|14358.28|14278.28|14355.28|14275.28|10
1725266960000|2024-09-02 08:49:20|14357.54|14277.54|14359.21|14279.21|14359.21|14279.21|14357.54|14277.54|9
1725266970000|2024-09-02 08:49:30|14359.63|14279.63|14359.13|14279.13|14359.88|14279.88|14359.13|14279.13|10
1725266980000|2024-09-02 08:49:40|14359.05|14279.05|14356.41|14276.41|14359.05|14279.05|14356.41|14276.41|8
1725266990000|2024-09-02 08:49:50|14355.36|14275.36|14354.53|14274.53|14355.36|14275.36|14353.65|14273.65|9
1725267000000|2024-09-02 08:50:00|14356.27|14276.27|14357.41|14277.41|14357.48|14277.48|14355.56|14275.56|10
1725267010000|2024-09-02 08:50:10|14357.24|14277.24|14357.64|14277.64|14357.94|14277.94|14357.11|14277.11|10
1725267020000|2024-09-02 08:50:20|14358.33|14278.33|14358.77|14278.77|14359.95|14279.95|14358.33|14278.33|10
1725267030000|2024-09-02 08:50:30|14359.56|14279.56|14359.9|14279.9|14360.59|14280.59|14359.56|14279.56|10
1725267040000|2024-09-02 08:50:40|14360.04|14280.04|14361.17|14281.17|14361.17|14281.17|14359.76|14279.76|9
1725267050000|2024-09-02 08:50:50|14360.56|14280.56|14360.83|14280.83|14360.83|14280.83|14360.09|14280.09|10
1725267060000|2024-09-02 08:51:00|14360.81|14280.81|14361.77|14281.77|14361.84|14281.84|14360.81|14280.81|8
1725267070000|2024-09-02 08:51:10|14362.02|14282.02|14362.17|14282.17|14362.22|14282.22|14361.93|14281.93|8
1725267080000|2024-09-02 08:51:20|14362.08|14282.08|14362.13|14282.13|14362.13|14282.13|14360.98|14280.98|10
1725267090000|2024-09-02 08:51:30|14362.25|14282.25|14364.22|14284.22|14364.22|14284.22|14362.25|14282.25|10
1725267100000|2024-09-02 08:51:40|14364.63|14284.63|14365.56|14285.56|14365.56|14285.56|14364.58|14284.58|9
1725267110000|2024-09-02 08:51:50|14366.36|14286.36|14368.82|14288.82|14368.82|14288.82|14366.33|14286.33|10
1725267120000|2024-09-02 08:52:00|14368.81|14288.81|14369.92|14289.92|14369.92|14289.92|14368.67|14288.67|10
1725267130000|2024-09-02 08:52:10|14370.19|14290.19|14372.03|14292.03|14372.03|14292.03|14370.19|14290.19|10
1725267140000|2024-09-02 08:52:20|14371.95|14291.95|14376.23|14296.23|14376.43|14296.43|14371.95|14291.95|10
1725267150000|2024-09-02 08:52:30|14376.28|14296.28|14374.86|14294.86|14376.28|14296.28|14374.2|14294.2|10
1725267160000|2024-09-02 08:52:40|14374.29|14294.29|14372.11|14292.11|14374.29|14294.29|14372.11|14292.11|10
1725267170000|2024-09-02 08:52:50|14372.1|14292.1|14370.31|14290.31|14372.1|14292.1|14369.67|14289.67|10
1725267180000|2024-09-02 08:53:00|14371.04|14291.04|14370.82|14290.82|14371.84|14291.84|14370.81|14290.81|10
1725267190000|2024-09-02 08:53:10|14370.99|14290.99|14372.65|14292.65|14372.98|14292.98|14370.51|14290.51|10
1725267200000|2024-09-02 08:53:20|14372.54|14292.54|14373.4|14293.4|14373.5|14293.5|14372.54|14292.54|9
1725267210000|2024-09-02 08:53:30|14373.38|14293.38|14373.47|14293.47|14374.72|14294.72|14373.38|14293.38|10
1725267220000|2024-09-02 08:53:40|14373.28|14293.28|14372.33|14292.33|14373.28|14293.28|14372.33|14292.33|9
1725267230000|2024-09-02 08:53:50|14372.39|14292.39|14370.06|14290.06|14372.39|14292.39|14370.06|14290.06|10
1725267240000|2024-09-02 08:54:00|14370.18|14290.18|14369.26|14289.26|14370.64|14290.64|14369.26|14289.26|10
1725267250000|2024-09-02 08:54:10|14369.04|14289.04|14364.64|14284.64|14369.04|14289.04|14364.64|14284.64|10
1725267260000|2024-09-02 08:54:20|14364.4|14284.4|14362.74|14282.74|14364.79|14284.79|14362.74|14282.74|10
1725267270000|2024-09-02 08:54:30|14362.71|14282.71|14362.51|14282.51|14362.71|14282.71|14362.5|14282.5|8
1725267280000|2024-09-02 08:54:40|14362.58|14282.58|14363.33|14283.33|14363.33|14283.33|14362.58|14282.58|8
1725267290000|2024-09-02 08:54:50|14363.32|14283.32|14365.45|14285.45|14365.45|14285.45|14363.32|14283.32|10
1725267300000|2024-09-02 08:55:00|14365.47|14285.47|14361.19|14281.19|14365.47|14285.47|14361.14|14281.14|9
1725267310000|2024-09-02 08:55:10|14361.18|14281.18|14357.81|14277.81|14361.18|14281.18|14357.8|14277.8|10
1725267320000|2024-09-02 08:55:20|14357.17|14277.17|14356.26|14276.26|14357.17|14277.17|14356.26|14276.26|8
1725267330000|2024-09-02 08:55:30|14356.2|14276.2|14354.08|14274.08|14356.21|14276.21|14354.08|14274.08|9
1725267340000|2024-09-02 08:55:40|14354.17|14274.17|14354.14|14274.14|14354.17|14274.17|14352.95|14272.95|10
1725267350000|2024-09-02 08:55:50|14354.33|14274.33|14354.72|14274.72|14354.72|14274.72|14354.33|14274.33|10
1725267360000|2024-09-02 08:56:00|14354.7|14274.7|14353.33|14273.33|14354.72|14274.72|14353.33|14273.33|10
1725267370000|2024-09-02 08:56:10|14353.52|14273.52|14353.11|14273.11|14353.75|14273.75|14353.08|14273.08|10
1725267380000|2024-09-02 08:56:20|14353.08|14273.08|14351.18|14271.18|14353.08|14273.08|14351.18|14271.18|10
1725267390000|2024-09-02 08:56:30|14350.98|14270.98|14350.12|14270.12|14351.02|14271.02|14350.05|14270.05|8
1725267400000|2024-09-02 08:56:40|14350.15|14270.15|14349.13|14269.13|14350.44|14270.44|14349.13|14269.13|7
1725267410000|2024-09-02 08:56:50|14348.54|14268.54|14346.55|14266.55|14348.54|14268.54|14346.35|14266.35|10
1725267420000|2024-09-02 08:57:00|14347.51|14267.51|14350.11|14270.11|14350.11|14270.11|14347.51|14267.51|10
1725267430000|2024-09-02 08:57:10|14350.4|14270.4|14351.15|14271.15|14351.15|14271.15|14350.1|14270.1|10
1725267440000|2024-09-02 08:57:20|14350.87|14270.87|14349.45|14269.45|14350.9|14270.9|14349.45|14269.45|9
1725267450000|2024-09-02 08:57:30|14349.22|14269.22|14349.25|14269.25|14349.37|14269.37|14348.92|14268.92|8
1725267460000|2024-09-02 08:57:40|14349.2|14269.2|14349.11|14269.11|14349.79|14269.79|14349.11|14269.11|10
1725267470000|2024-09-02 08:57:50|14349.08|14269.08|14348.57|14268.57|14349.09|14269.09|14348.4|14268.4|10
1725267480000|2024-09-02 08:58:00|14348.62|14268.62|14349.77|14269.77|14349.78|14269.78|14348.47|14268.47|10
1725267490000|2024-09-02 08:58:10|14349.82|14269.82|14350.71|14270.71|14351.05|14271.05|14349.82|14269.82|10
1725267500000|2024-09-02 08:58:20|14350.53|14270.53|14350.4|14270.4|14350.93|14270.93|14350.4|14270.4|9
1725267510000|2024-09-02 08:58:30|14350.38|14270.38|14349.79|14269.79|14350.38|14270.38|14349.5|14269.5|10
1725267520000|2024-09-02 08:58:40|14349.05|14269.05|14348.47|14268.47|14349.31|14269.31|14348.47|14268.47|10
1725267530000|2024-09-02 08:58:50|14348.39|14268.39|14348.14|14268.14|14348.39|14268.39|14348.1|14268.1|8
1725267540000|2024-09-02 08:59:00|14348.13|14268.13|14348.39|14268.39|14348.39|14268.39|14347.92|14267.92|9
1725267550000|2024-09-02 08:59:10|14348.35|14268.35|14345|14265|14348.35|14268.35|14345|14265|10
1725267560000|2024-09-02 08:59:20|14344.66|14264.66|14343.63|14263.63|14344.71|14264.71|14343.63|14263.63|10
1725267570000|2024-09-02 08:59:30|14343.46|14263.46|14341.57|14261.57|14344.17|14264.17|14341.57|14261.57|10
1725267580000|2024-09-02 08:59:40|14341.03|14261.03|14335.58|14255.58|14341.03|14261.03|14335.58|14255.58|10
1725267590000|2024-09-02 08:59:50|14334.77|14254.77|14334.14|14254.14|14334.78|14254.78|14334.14|14254.14|10
1725267600000|2024-09-02 09:00:00|14334.08|14254.08|14332.74|14252.74|14334.08|14254.08|14332.06|14252.06|10
1725267610000|2024-09-02 09:00:10|14332.18|14252.18|14332.42|14252.42|14332.61|14252.61|14332.11|14252.11|10
1725267620000|2024-09-02 09:00:20|14332.19|14252.19|14331.67|14251.67|14332.68|14252.68|14331.67|14251.67|10
1725267630000|2024-09-02 09:00:30|14331.63|14251.63|14330.99|14250.99|14331.63|14251.63|14329.59|14249.59|10
1725267640000|2024-09-02 09:00:40|14330.73|14250.73|14332.07|14252.07|14332.07|14252.07|14330.45|14250.45|10
1725267650000|2024-09-02 09:00:50|14332.55|14252.55|14333.91|14253.91|14333.91|14253.91|14332.55|14252.55|10
1725267660000|2024-09-02 09:01:00|14333.92|14253.92|14334.42|14254.42|14334.42|14254.42|14333.92|14253.92|7
1725267670000|2024-09-02 09:01:10|14334.47|14254.47|14335.34|14255.34|14335.34|14255.34|14334.47|14254.47|10
1725267680000|2024-09-02 09:01:20|14335.49|14255.49|14334.94|14254.94|14335.92|14255.92|14334.71|14254.71|9
1725267690000|2024-09-02 09:01:30|14334.44|14254.44|14332.6|14252.6|14334.44|14254.44|14332.6|14252.6|9
1725267700000|2024-09-02 09:01:40|14332.55|14252.55|14334.34|14254.34|14334.34|14254.34|14332.55|14252.55|10
1725267710000|2024-09-02 09:01:50|14334.47|14254.47|14335.38|14255.38|14335.54|14255.54|14334.47|14254.47|10
1725267720000|2024-09-02 09:02:00|14335.36|14255.36|14337.39|14257.39|14337.39|14257.39|14335.36|14255.36|10
1725267730000|2024-09-02 09:02:10|14337.9|14257.9|14337.63|14257.63|14338.31|14258.31|14337.63|14257.63|10
1725267740000|2024-09-02 09:02:20|14337.4|14257.4|14337.19|14257.19|14337.47|14257.47|14336.37|14256.37|9
1725267750000|2024-09-02 09:02:30|14337.05|14257.05|14338.66|14258.66|14338.66|14258.66|14336.87|14256.87|10
1725267760000|2024-09-02 09:02:40|14339.01|14259.01|14340.49|14260.49|14340.49|14260.49|14339.01|14259.01|10
1725267770000|2024-09-02 09:02:50|14340.66|14260.66|14340.66|14260.66|14340.66|14260.66|14340.5|14260.5|8
1725267780000|2024-09-02 09:03:00|14340.69|14260.69|14341.7|14261.7|14341.71|14261.71|14340.68|14260.68|10
1725267790000|2024-09-02 09:03:10|14341.75|14261.75|14341.4|14261.4|14341.86|14261.86|14341.4|14261.4|8
1725267800000|2024-09-02 09:03:20|14341.39|14261.39|14341.15|14261.15|14341.39|14261.39|14340.9|14260.9|9
1725267810000|2024-09-02 09:03:30|14341.14|14261.14|14338.72|14258.72|14341.16|14261.16|14338.58|14258.58|10
1725267820000|2024-09-02 09:03:40|14337.99|14257.99|14336.92|14256.92|14337.99|14257.99|14336.92|14256.92|10
1725267830000|2024-09-02 09:03:50|14336.87|14256.87|14335.92|14255.92|14336.87|14256.87|14335.85|14255.85|9
1725267840000|2024-09-02 09:04:00|14335.85|14255.85|14333.59|14253.59|14335.85|14255.85|14333.59|14253.59|9
1725267850000|2024-09-02 09:04:10|14332.32|14252.32|14331.94|14251.94|14332.32|14252.32|14331.46|14251.46|10
1725267860000|2024-09-02 09:04:20|14331.79|14251.79|14330.28|14250.28|14331.79|14251.79|14330.28|14250.28|10
1725267870000|2024-09-02 09:04:30|14330.26|14250.26|14332.55|14252.55|14333.25|14253.25|14328.71|14248.71|10
1725267880000|2024-09-02 09:04:40|14332.86|14252.86|14332.49|14252.49|14332.87|14252.87|14331.9|14251.9|10
1725267890000|2024-09-02 09:04:50|14332.5|14252.5|14331.04|14251.04|14333.24|14253.24|14331.04|14251.04|9
1725267900000|2024-09-02 09:05:00|14330.97|14250.97|14330.91|14250.91|14330.98|14250.98|14330.55|14250.55|9
1725267910000|2024-09-02 09:05:10|14329.68|14249.68|14328.03|14248.03|14329.68|14249.68|14328.01|14248.01|10
1725267920000|2024-09-02 09:05:20|14327.65|14247.65|14325.37|14245.37|14327.65|14247.65|14325.16|14245.16|10
1725267930000|2024-09-02 09:05:30|14325.38|14245.38|14322.53|14242.53|14325.38|14245.38|14322.53|14242.53|10
1725267940000|2024-09-02 09:05:40|14322.51|14242.51|14321.76|14241.76|14322.55|14242.55|14321.76|14241.76|9
1725267950000|2024-09-02 09:05:50|14321.3|14241.3|14317.62|14237.62|14321.3|14241.3|14317.26|14237.26|10
1725267960000|2024-09-02 09:06:00|14317.1|14237.1|14318.74|14238.74|14318.74|14238.74|14316.99|14236.99|10
1725267970000|2024-09-02 09:06:10|14318.83|14238.83|14320.08|14240.08|14320.08|14240.08|14318.4|14238.4|10
1725267980000|2024-09-02 09:06:20|14320.7|14240.7|14322.22|14242.22|14322.51|14242.51|14320.65|14240.65|9
1725267990000|2024-09-02 09:06:30|14322.53|14242.53|14320.48|14240.48|14322.53|14242.53|14316.9|14236.9|10
1725268000000|2024-09-02 09:06:40|14320.49|14240.49|14322.72|14242.72|14322.72|14242.72|14320.49|14240.49|10
1725268010000|2024-09-02 09:06:50|14322.92|14242.92|14325.04|14245.04|14325.04|14245.04|14322.91|14242.91|10
1725268020000|2024-09-02 09:07:00|14325.43|14245.43|14327.21|14247.21|14327.24|14247.24|14325.43|14245.43|10
1725268030000|2024-09-02 09:07:10|14327.12|14247.12|14327.55|14247.55|14327.72|14247.72|14326.81|14246.81|10
1725268040000|2024-09-02 09:07:20|14327.52|14247.52|14328.22|14248.22|14328.22|14248.22|14327.4|14247.4|10
1725268050000|2024-09-02 09:07:30|14327.92|14247.92|14327.69|14247.69|14327.92|14247.92|14327.03|14247.03|10
1725268060000|2024-09-02 09:07:40|14327.82|14247.82|14331.97|14251.97|14332.39|14252.39|14327.82|14247.82|10
1725268070000|2024-09-02 09:07:50|14331.87|14251.87|14332.49|14252.49|14332.49|14252.49|14331.55|14251.55|10
1725268080000|2024-09-02 09:08:00|14333.17|14253.17|14333.63|14253.63|14334.18|14254.18|14333.17|14253.17|10
1725268090000|2024-09-02 09:08:10|14333.75|14253.75|14334.37|14254.37|14334.37|14254.37|14333.63|14253.63|10
1725268100000|2024-09-02 09:08:20|14334.51|14254.51|14334.93|14254.93|14334.93|14254.93|14334.35|14254.35|10
1725268110000|2024-09-02 09:08:30|14334.87|14254.87|14335.21|14255.21|14335.62|14255.62|14334.87|14254.87|9
1725268120000|2024-09-02 09:08:40|14334.95|14254.95|14335.15|14255.15|14335.65|14255.65|14334.95|14254.95|10
1725268130000|2024-09-02 09:08:50|14335.11|14255.11|14335.27|14255.27|14335.86|14255.86|14334.97|14254.97|10
1725268140000|2024-09-02 09:09:00|14334.94|14254.94|14332.7|14252.7|14334.94|14254.94|14332.7|14252.7|10
1725268150000|2024-09-02 09:09:10|14332.22|14252.22|14331.92|14251.92|14332.22|14252.22|14331.38|14251.38|7
1725268160000|2024-09-02 09:09:20|14331.62|14251.62|14332.62|14252.62|14332.62|14252.62|14331.62|14251.62|10
1725268170000|2024-09-02 09:09:30|14332.67|14252.67|14332.51|14252.51|14332.82|14252.82|14331.55|14251.55|10
1725268180000|2024-09-02 09:09:40|14332.28|14252.28|14335.21|14255.21|14335.21|14255.21|14332.13|14252.13|10
1725268190000|2024-09-02 09:09:50|14335.23|14255.23|14336.09|14256.09|14336.13|14256.13|14335.23|14255.23|10
1725268200000|2024-09-02 09:10:00|14336.04|14256.04|14334.48|14254.48|14336.48|14256.48|14334.47|14254.47|9
1725268210000|2024-09-02 09:10:10|14334.26|14254.26|14330.09|14250.09|14334.26|14254.26|14330.08|14250.08|10
1725268220000|2024-09-02 09:10:20|14330.24|14250.24|14330.45|14250.45|14330.51|14250.51|14329.98|14249.98|10
1725268230000|2024-09-02 09:10:30|14330.59|14250.59|14331.12|14251.12|14331.12|14251.12|14330.57|14250.57|9
1725268240000|2024-09-02 09:10:40|14331.41|14251.41|14334.56|14254.56|14334.57|14254.57|14331.41|14251.41|10
1725268250000|2024-09-02 09:10:50|14334.51|14254.51|14334.19|14254.19|14334.92|14254.92|14334.19|14254.19|10
1725268260000|2024-09-02 09:11:00|14334.21|14254.21|14336.39|14256.39|14336.39|14256.39|14333.97|14253.97|10
1725268270000|2024-09-02 09:11:10|14336.73|14256.73|14335.95|14255.95|14336.96|14256.96|14335.94|14255.94|10
1725268280000|2024-09-02 09:11:20|14335.63|14255.63|14334|14254|14335.63|14255.63|14334|14254|10
1725268290000|2024-09-02 09:11:30|14333.61|14253.61|14338.15|14258.15|14338.15|14258.15|14333.61|14253.61|7
1725268300000|2024-09-02 09:11:40|14338.03|14258.03|14336.67|14256.67|14338.11|14258.11|14336.67|14256.67|9
1725268310000|2024-09-02 09:11:50|14335.76|14255.76|14331.41|14251.41|14335.76|14255.76|14331.41|14251.41|10
1725268320000|2024-09-02 09:12:00|14331.36|14251.36|14330.86|14250.86|14331.42|14251.42|14330.38|14250.38|10
1725268330000|2024-09-02 09:12:10|14330.8|14250.8|14330.12|14250.12|14330.8|14250.8|14330.1|14250.1|10
1725268340000|2024-09-02 09:12:20|14330.18|14250.18|14331.24|14251.24|14331.24|14251.24|14330.14|14250.14|10
1725268350000|2024-09-02 09:12:30|14331.26|14251.26|14332.23|14252.23|14332.23|14252.23|14331.26|14251.26|9
1725268360000|2024-09-02 09:12:40|14332.25|14252.25|14332.96|14252.96|14332.96|14252.96|14332.23|14252.23|10
1725268370000|2024-09-02 09:12:50|14332.99|14252.99|14333.02|14253.02|14333.87|14253.87|14332.99|14252.99|9
1725268380000|2024-09-02 09:13:00|14332.93|14252.93|14330.22|14250.22|14332.93|14252.93|14329.96|14249.96|9
1725268390000|2024-09-02 09:13:10|14330.2|14250.2|14323.61|14243.61|14330.2|14250.2|14323.61|14243.61|10
1725268400000|2024-09-02 09:13:20|14323.16|14243.16|14322.77|14242.77|14323.16|14243.16|14322.38|14242.38|8
1725268410000|2024-09-02 09:13:30|14322.54|14242.54|14323.02|14243.02|14323.02|14243.02|14321.99|14241.99|10
1725268420000|2024-09-02 09:13:40|14323.14|14243.14|14323.35|14243.35|14323.77|14243.77|14323.14|14243.14|10
1725268430000|2024-09-02 09:13:50|14323.09|14243.09|14320.48|14240.48|14323.09|14243.09|14320.48|14240.48|10
1725268440000|2024-09-02 09:14:00|14319.31|14239.31|14319.56|14239.56|14319.56|14239.56|14318.88|14238.88|10
1725268450000|2024-09-02 09:14:10|14319.81|14239.81|14319.58|14239.58|14319.88|14239.88|14319.51|14239.51|8
1725268460000|2024-09-02 09:14:20|14319.67|14239.67|14319.45|14239.45|14320.05|14240.05|14319.45|14239.45|10
1725268470000|2024-09-02 09:14:30|14319.39|14239.39|14319.36|14239.36|14319.98|14239.98|14319.36|14239.36|10
1725268480000|2024-09-02 09:14:40|14319.08|14239.08|14318.59|14238.59|14319.08|14239.08|14318.59|14238.59|7
1725268490000|2024-09-02 09:14:50|14318.49|14238.49|14316.63|14236.63|14318.49|14238.49|14316.54|14236.54|9
1725268500000|2024-09-02 09:15:00|14316.61|14236.61|14314.33|14234.33|14316.61|14236.61|14314.33|14234.33|9
1725268510000|2024-09-02 09:15:10|14314.38|14234.38|14314.09|14234.09|14314.43|14234.43|14314.09|14234.09|10
1725268520000|2024-09-02 09:15:20|14314.07|14234.07|14314.88|14234.88|14314.88|14234.88|14314.07|14234.07|9
1725268530000|2024-09-02 09:15:30|14314.97|14234.97|14313.82|14233.82|14315.68|14235.68|14313.82|14233.82|10
1725268540000|2024-09-02 09:15:40|14313.74|14233.74|14315|14235|14315|14235|14313.74|14233.74|10
1725268550000|2024-09-02 09:15:50|14314.67|14234.67|14315.21|14235.21|14315.35|14235.35|14314.54|14234.54|10
1725268560000|2024-09-02 09:16:00|14315.52|14235.52|14316.4|14236.4|14316.5|14236.5|14315.52|14235.52|8
1725268570000|2024-09-02 09:16:10|14315.95|14235.95|14315.87|14235.87|14316.08|14236.08|14315.56|14235.56|9
1725268580000|2024-09-02 09:16:20|14315.83|14235.83|14314.98|14234.98|14315.83|14235.83|14314.98|14234.98|10
1725268590000|2024-09-02 09:16:30|14314.99|14234.99|14315.02|14235.02|14315.1|14235.1|14314.18|14234.18|10
1725268600000|2024-09-02 09:16:40|14315|14235|14315.41|14235.41|14316.07|14236.07|14315|14235|9
1725268610000|2024-09-02 09:16:50|14314.85|14234.85|14313.24|14233.24|14314.85|14234.85|14313.24|14233.24|10
1725268620000|2024-09-02 09:17:00|14313.2|14233.2|14313.11|14233.11|14313.45|14233.45|14313.11|14233.11|9
1725268630000|2024-09-02 09:17:10|14313.24|14233.24|14310.88|14230.88|14313.24|14233.24|14310.88|14230.88|10
1725268640000|2024-09-02 09:17:20|14310.87|14230.87|14309.38|14229.38|14310.87|14230.87|14309.38|14229.38|10
1725268650000|2024-09-02 09:17:30|14309.29|14229.29|14305.93|14225.93|14309.29|14229.29|14305.92|14225.92|9
1725268660000|2024-09-02 09:17:40|14305.94|14225.94|14302.82|14222.82|14305.95|14225.95|14302.82|14222.82|10
1725268670000|2024-09-02 09:17:50|14302.35|14222.35|14302.27|14222.27|14302.74|14222.74|14302.18|14222.18|8
1725268680000|2024-09-02 09:18:00|14302.12|14222.12|14299.85|14219.85|14302.12|14222.12|14299.84|14219.84|10
1725268690000|2024-09-02 09:18:10|14299.88|14219.88|14302.59|14222.59|14302.59|14222.59|14299.88|14219.88|10
1725268700000|2024-09-02 09:18:20|14302.97|14222.97|14302.8|14222.8|14303.29|14223.29|14302.73|14222.73|10
1725268710000|2024-09-02 09:18:30|14302.85|14222.85|14303.91|14223.91|14303.91|14223.91|14302.75|14222.75|9
1725268720000|2024-09-02 09:18:40|14304.53|14224.53|14303.55|14223.55|14304.62|14224.62|14303.51|14223.51|10
1725268730000|2024-09-02 09:18:50|14303.51|14223.51|14303.3|14223.3|14303.51|14223.51|14302.92|14222.92|10
1725268740000|2024-09-02 09:19:00|14301.16|14221.16|14296.98|14216.98|14301.16|14221.16|14296.98|14216.98|10
1725268750000|2024-09-02 09:19:10|14296.76|14216.76|14295.36|14215.36|14296.76|14216.76|14295.36|14215.36|8
1725268760000|2024-09-02 09:19:20|14294.85|14214.85|14296.05|14216.05|14296.05|14216.05|14294.47|14214.47|10
1725268770000|2024-09-02 09:19:30|14296.06|14216.06|14294.17|14214.17|14296.32|14216.32|14294.17|14214.17|9
1725268780000|2024-09-02 09:19:40|14294.22|14214.22|14294.64|14214.64|14294.77|14214.77|14294.22|14214.22|9
1725268790000|2024-09-02 09:19:50|14294.59|14214.59|14296.32|14216.32|14296.32|14216.32|14294.59|14214.59|10
1725268800000|2024-09-02 09:20:00|14296.14|14216.14|14295.61|14215.61|14296.3|14216.3|14295.35|14215.35|8
1725268810000|2024-09-02 09:20:10|14295.23|14215.23|14293.74|14213.74|14295.23|14215.23|14293.74|14213.74|9
1725268820000|2024-09-02 09:20:20|14294.2|14214.2|14294.91|14214.91|14295.51|14215.51|14294.2|14214.2|10
1725268830000|2024-09-02 09:20:30|14294.6|14214.6|14294.69|14214.69|14295.02|14215.02|14293.98|14213.98|10
1725268840000|2024-09-02 09:20:40|14294.24|14214.24|14291.82|14211.82|14294.24|14214.24|14291.82|14211.82|10
1725268850000|2024-09-02 09:20:50|14291.69|14211.69|14289|14209|14291.84|14211.84|14289|14209|10
1725268860000|2024-09-02 09:21:00|14289.06|14209.06|14285.88|14205.88|14289.06|14209.06|14285.88|14205.88|10
1725268870000|2024-09-02 09:21:10|14285.5|14205.5|14286.99|14206.99|14286.99|14206.99|14285.33|14205.33|10
1725268880000|2024-09-02 09:21:20|14287.09|14207.09|14285.96|14205.96|14287.16|14207.16|14285.96|14205.96|10
1725268890000|2024-09-02 09:21:30|14285.86|14205.86|14286.34|14206.34|14286.34|14206.34|14285.03|14205.03|10
1725268900000|2024-09-02 09:21:40|14286.57|14206.57|14287.97|14207.97|14287.97|14207.97|14286.57|14206.57|10
1725268910000|2024-09-02 09:21:50|14288.2|14208.2|14287.81|14207.81|14289.28|14209.28|14287.81|14207.81|9
1725268920000|2024-09-02 09:22:00|14287.55|14207.55|14286.3|14206.3|14288.46|14208.46|14286.05|14206.05|10
1725268930000|2024-09-02 09:22:10|14286.39|14206.39|14286.77|14206.77|14286.93|14206.93|14286.35|14206.35|10
1725268940000|2024-09-02 09:22:20|14286.23|14206.23|14284.8|14204.8|14286.56|14206.56|14284.8|14204.8|10
1725268950000|2024-09-02 09:22:30|14284.71|14204.71|14285.87|14205.87|14285.87|14205.87|14284.49|14204.49|10
1725268960000|2024-09-02 09:22:40|14285.86|14205.86|14289.07|14209.07|14289.07|14209.07|14285.86|14205.86|10
1725268970000|2024-09-02 09:22:50|14289.45|14209.45|14290.4|14210.4|14290.4|14210.4|14289.41|14209.41|10
1725268980000|2024-09-02 09:23:00|14290.77|14210.77|14291.47|14211.47|14291.5|14211.5|14290.77|14210.77|9
1725268990000|2024-09-02 09:23:10|14291.37|14211.37|14291.7|14211.7|14291.7|14211.7|14291.37|14211.37|8
1725269000000|2024-09-02 09:23:20|14291.89|14211.89|14292.12|14212.12|14292.29|14212.29|14291.89|14211.89|10
1725269010000|2024-09-02 09:23:30|14292.45|14212.45|14292.87|14212.87|14292.87|14212.87|14292.43|14212.43|9
1725269020000|2024-09-02 09:23:40|14292.89|14212.89|14293.39|14213.39|14293.7|14213.7|14292.82|14212.82|10
1725269030000|2024-09-02 09:23:50|14293.41|14213.41|14292.5|14212.5|14293.54|14213.54|14292.5|14212.5|10
1725269040000|2024-09-02 09:24:00|14291.29|14211.29|14290.35|14210.35|14291.29|14211.29|14289.86|14209.86|10
1725269050000|2024-09-02 09:24:10|14290.46|14210.46|14290.23|14210.23|14290.47|14210.47|14290.12|14210.12|9
1725269060000|2024-09-02 09:24:20|14290.2|14210.2|14293.15|14213.15|14293.15|14213.15|14289.96|14209.96|10
1725269070000|2024-09-02 09:24:30|14293.2|14213.2|14294.52|14214.52|14294.52|14214.52|14293.14|14213.14|9
1725269080000|2024-09-02 09:24:40|14294.54|14214.54|14295.19|14215.19|14295.19|14215.19|14294.54|14214.54|8
1725269090000|2024-09-02 09:24:50|14295.59|14215.59|14296.03|14216.03|14296.3|14216.3|14295.42|14215.42|10
1725269100000|2024-09-02 09:25:00|14295.99|14215.99|14295.88|14215.88|14296.54|14216.54|14295.67|14215.67|9
1725269110000|2024-09-02 09:25:10|14296.41|14216.41|14297.65|14217.65|14297.65|14217.65|14296.41|14216.41|9
1725269120000|2024-09-02 09:25:20|14298.01|14218.01|14300.17|14220.17|14300.17|14220.17|14298.01|14218.01|10
1725269130000|2024-09-02 09:25:30|14300.13|14220.13|14299.59|14219.59|14300.13|14220.13|14299.26|14219.26|10
1725269140000|2024-09-02 09:25:40|14299.57|14219.57|14300.31|14220.31|14300.31|14220.31|14299.57|14219.57|10
1725269150000|2024-09-02 09:25:50|14300.26|14220.26|14300.57|14220.57|14300.57|14220.57|14300.26|14220.26|6
1725269160000|2024-09-02 09:26:00|14300.58|14220.58|14301.16|14221.16|14301.28|14221.28|14300.58|14220.58|8
1725269170000|2024-09-02 09:26:10|14301.11|14221.11|14302.94|14222.94|14302.95|14222.95|14301.11|14221.11|10
1725269180000|2024-09-02 09:26:20|14302.93|14222.93|14303.85|14223.85|14303.85|14223.85|14302.93|14222.93|10
1725269190000|2024-09-02 09:26:30|14303.48|14223.48|14305.41|14225.41|14305.61|14225.61|14303.29|14223.29|10
1725269200000|2024-09-02 09:26:40|14305.4|14225.4|14305.24|14225.24|14305.4|14225.4|14304.9|14224.9|8
1725269210000|2024-09-02 09:26:50|14305.05|14225.05|14304.5|14224.5|14305.05|14225.05|14304.49|14224.49|9
1725269220000|2024-09-02 09:27:00|14304.47|14224.47|14307.78|14227.78|14307.78|14227.78|14304.46|14224.46|9
1725269230000|2024-09-02 09:27:10|14308.39|14228.39|14309.38|14229.38|14309.64|14229.64|14308.39|14228.39|10
1725269240000|2024-09-02 09:27:20|14309.05|14229.05|14308.12|14228.12|14309.05|14229.05|14308.12|14228.12|9
1725269250000|2024-09-02 09:27:30|14307.94|14227.94|14307.2|14227.2|14307.94|14227.94|14307.13|14227.13|9
1725269260000|2024-09-02 09:27:40|14307.03|14227.03|14307.35|14227.35|14307.35|14227.35|14306.88|14226.88|8
1725269270000|2024-09-02 09:27:50|14307.27|14227.27|14305.52|14225.52|14307.3|14227.3|14305.52|14225.52|9
1725269280000|2024-09-02 09:28:00|14305.45|14225.45|14307.94|14227.94|14307.94|14227.94|14305.45|14225.45|10
1725269290000|2024-09-02 09:28:10|14308.44|14228.44|14311.9|14231.9|14311.9|14231.9|14308.44|14228.44|9
1725269300000|2024-09-02 09:28:20|14311.6|14231.6|14310.09|14230.09|14311.6|14231.6|14310.07|14230.07|9
1725269310000|2024-09-02 09:28:30|14309.99|14229.99|14309.35|14229.35|14309.99|14229.99|14309.35|14229.35|6
1725269320000|2024-09-02 09:28:40|14309.33|14229.33|14309.99|14229.99|14309.99|14229.99|14309.28|14229.28|7
1725269330000|2024-09-02 09:28:50|14309.95|14229.95|14309.01|14229.01|14309.97|14229.97|14309.01|14229.01|10
1725269340000|2024-09-02 09:29:00|14309.32|14229.32|14310.81|14230.81|14310.81|14230.81|14309.32|14229.32|9
1725269350000|2024-09-02 09:29:10|14310.71|14230.71|14312.88|14232.88|14312.88|14232.88|14310.71|14230.71|10
1725269360000|2024-09-02 09:29:20|14312.89|14232.89|14313.5|14233.5|14313.72|14233.72|14312.89|14232.89|10
1725269370000|2024-09-02 09:29:30|14313.49|14233.49|14314.56|14234.56|14314.59|14234.59|14313.34|14233.34|9
1725269380000|2024-09-02 09:29:40|14314.46|14234.46|14314.55|14234.55|14314.55|14234.55|14314.26|14234.26|7
1725269390000|2024-09-02 09:29:50|14314.58|14234.58|14314.82|14234.82|14314.82|14234.82|14314.57|14234.57|9
1725269400000|2024-09-02 09:30:00|14314.46|14234.46|14315.21|14235.21|14315.21|14235.21|14314.41|14234.41|9
1725269410000|2024-09-02 09:30:10|14315.47|14235.47|14315.93|14235.93|14316.35|14236.35|14315.47|14235.47|10
1725269420000|2024-09-02 09:30:20|14315.97|14235.97|14314.52|14234.52|14315.97|14235.97|14314.38|14234.38|10
1725269430000|2024-09-02 09:30:30|14314.23|14234.23|14311.56|14231.56|14314.23|14234.23|14311.56|14231.56|10
1725269440000|2024-09-02 09:30:40|14311.32|14231.32|14309.02|14229.02|14311.35|14231.35|14309.02|14229.02|10
1725269450000|2024-09-02 09:30:50|14308.79|14228.79|14307.42|14227.42|14308.87|14228.87|14307.37|14227.37|10
1725269460000|2024-09-02 09:31:00|14307.66|14227.66|14308.27|14228.27|14308.28|14228.28|14307.65|14227.65|10
1725269470000|2024-09-02 09:31:10|14308.3|14228.3|14306.84|14226.84|14308.32|14228.32|14306.84|14226.84|9
1725269480000|2024-09-02 09:31:20|14306.75|14226.75|14305.3|14225.3|14306.79|14226.79|14305.3|14225.3|10
1725269490000|2024-09-02 09:31:30|14305.24|14225.24|14305.08|14225.08|14305.45|14225.45|14305.07|14225.07|9
1725269500000|2024-09-02 09:31:40|14305.15|14225.15|14303.49|14223.49|14305.15|14225.15|14302.86|14222.86|9
1725269510000|2024-09-02 09:31:50|14303.56|14223.56|14303.15|14223.15|14303.56|14223.56|14303.15|14223.15|10
1725269520000|2024-09-02 09:32:00|14303.09|14223.09|14304.98|14224.98|14305.06|14225.06|14303.09|14223.09|10
1725269530000|2024-09-02 09:32:10|14305.05|14225.05|14304.48|14224.48|14305.07|14225.07|14304.48|14224.48|10
1725269540000|2024-09-02 09:32:20|14303.95|14223.95|14303.61|14223.61|14303.95|14223.95|14303.49|14223.49|9
1725269550000|2024-09-02 09:32:30|14303.63|14223.63|14304.78|14224.78|14304.8|14224.8|14303.2|14223.2|10
1725269560000|2024-09-02 09:32:40|14304.66|14224.66|14304.35|14224.35|14304.66|14224.66|14304.35|14224.35|5
1725269570000|2024-09-02 09:32:50|14304.68|14224.68|14304.76|14224.76|14304.84|14224.84|14304.68|14224.68|9
1725269580000|2024-09-02 09:33:00|14304.74|14224.74|14302.18|14222.18|14304.74|14224.74|14302.18|14222.18|8
1725269590000|2024-09-02 09:33:10|14302.08|14222.08|14301.53|14221.53|14302.15|14222.15|14301.53|14221.53|10
1725269600000|2024-09-02 09:33:20|14301.52|14221.52|14301.91|14221.91|14301.91|14221.91|14299.63|14219.63|10
1725269610000|2024-09-02 09:33:30|14302.07|14222.07|14304.11|14224.11|14304.11|14224.11|14302.07|14222.07|10
1725269620000|2024-09-02 09:33:40|14304.12|14224.12|14303.24|14223.24|14304.28|14224.28|14303.24|14223.24|9
1725269630000|2024-09-02 09:33:50|14303.16|14223.16|14303.7|14223.7|14303.7|14223.7|14303.1|14223.1|10
1725269640000|2024-09-02 09:34:00|14304.19|14224.19|14304.78|14224.78|14304.92|14224.92|14304.19|14224.19|10
1725269650000|2024-09-02 09:34:10|14305.41|14225.41|14308.04|14228.04|14308.04|14228.04|14305.1|14225.1|10
1725269660000|2024-09-02 09:34:20|14308.55|14228.55|14310.84|14230.84|14310.84|14230.84|14308.55|14228.55|9
1725269670000|2024-09-02 09:34:30|14310.96|14230.96|14315.42|14235.42|14315.42|14235.42|14310.96|14230.96|10
1725269680000|2024-09-02 09:34:40|14315.82|14235.82|14317.11|14237.11|14317.71|14237.71|14315.82|14235.82|9
1725269690000|2024-09-02 09:34:50|14316.43|14236.43|14316.84|14236.84|14316.84|14236.84|14316.43|14236.43|9
1725269700000|2024-09-02 09:35:00|14316.86|14236.86|14317.82|14237.82|14317.82|14237.82|14316.5|14236.5|10
1725269710000|2024-09-02 09:35:10|14317.9|14237.9|14319.5|14239.5|14319.5|14239.5|14317.64|14237.64|9
1725269720000|2024-09-02 09:35:20|14319.76|14239.76|14319.81|14239.81|14319.9|14239.9|14319.4|14239.4|8
1725269730000|2024-09-02 09:35:30|14320.19|14240.19|14321.27|14241.27|14321.45|14241.45|14320.19|14240.19|10
1725269740000|2024-09-02 09:35:40|14321.26|14241.26|14318.08|14238.08|14321.26|14241.26|14318.08|14238.08|10
1725269750000|2024-09-02 09:35:50|14318.01|14238.01|14316.28|14236.28|14318.01|14238.01|14316.28|14236.28|10
1725269760000|2024-09-02 09:36:00|14316.27|14236.27|14313.15|14233.15|14316.32|14236.32|14313.15|14233.15|10
1725269770000|2024-09-02 09:36:10|14312.8|14232.8|14310.93|14230.93|14312.8|14232.8|14310.93|14230.93|10
1725269780000|2024-09-02 09:36:20|14310.95|14230.95|14310.44|14230.44|14310.97|14230.97|14310.44|14230.44|8
1725269790000|2024-09-02 09:36:30|14310.43|14230.43|14310.69|14230.69|14310.69|14230.69|14310.02|14230.02|9
1725269800000|2024-09-02 09:36:40|14310.71|14230.71|14309.97|14229.97|14310.71|14230.71|14309.97|14229.97|10
1725269810000|2024-09-02 09:36:50|14309.92|14229.92|14307.91|14227.91|14310.06|14230.06|14307.91|14227.91|9
1725269820000|2024-09-02 09:37:00|14307.8|14227.8|14305.08|14225.08|14307.8|14227.8|14305.08|14225.08|10
1725269830000|2024-09-02 09:37:10|14304.94|14224.94|14305.76|14225.76|14305.79|14225.79|14304.48|14224.48|9
1725269840000|2024-09-02 09:37:20|14305.78|14225.78|14305.09|14225.09|14306.05|14226.05|14305.09|14225.09|9
1725269850000|2024-09-02 09:37:30|14305.06|14225.06|14306.75|14226.75|14306.75|14226.75|14305.06|14225.06|8
1725269860000|2024-09-02 09:37:40|14306.73|14226.73|14305.49|14225.49|14307.01|14227.01|14305.49|14225.49|10
1725269870000|2024-09-02 09:37:50|14305.13|14225.13|14305.08|14225.08|14305.13|14225.13|14304.87|14224.87|8
1725269880000|2024-09-02 09:38:00|14305|14225|14305.56|14225.56|14305.64|14225.64|14304.28|14224.28|10
1725269890000|2024-09-02 09:38:10|14305.39|14225.39|14305.02|14225.02|14305.39|14225.39|14305.02|14225.02|10
1725269900000|2024-09-02 09:38:20|14305.01|14225.01|14305.38|14225.38|14305.38|14225.38|14304.36|14224.36|10
1725269910000|2024-09-02 09:38:30|14305.61|14225.61|14306.21|14226.21|14306.29|14226.29|14305.61|14225.61|10
1725269920000|2024-09-02 09:38:40|14306.22|14226.22|14305.05|14225.05|14306.22|14226.22|14305.05|14225.05|10
1725269930000|2024-09-02 09:38:50|14305.04|14225.04|14304.33|14224.33|14305.04|14225.04|14304.33|14224.33|7
1725269940000|2024-09-02 09:39:00|14304.05|14224.05|14301.15|14221.15|14304.05|14224.05|14301.07|14221.07|10
1725269950000|2024-09-02 09:39:10|14302.04|14222.04|14302.02|14222.02|14302.96|14222.96|14302.02|14222.02|10
1725269960000|2024-09-02 09:39:20|14302.14|14222.14|14301.66|14221.66|14302.26|14222.26|14301.66|14221.66|8
1725269970000|2024-09-02 09:39:30|14301.76|14221.76|14301.09|14221.09|14301.94|14221.94|14301|14221|9
1725269980000|2024-09-02 09:39:40|14301.48|14221.48|14301.08|14221.08|14301.48|14221.48|14301.02|14221.02|8
1725269990000|2024-09-02 09:39:50|14300.7|14220.7|14300.25|14220.25|14300.7|14220.7|14299.88|14219.88|8
1725270000000|2024-09-02 09:40:00|14300.48|14220.48|14300.35|14220.35|14300.48|14220.48|14300.3|14220.3|6
1725270010000|2024-09-02 09:40:10|14299.98|14219.98|14300.15|14220.15|14300.15|14220.15|14299.48|14219.48|8
1725270020000|2024-09-02 09:40:20|14299.94|14219.94|14300.22|14220.22|14300.22|14220.22|14299.59|14219.59|10
1725270030000|2024-09-02 09:40:30|14300.24|14220.24|14299.53|14219.53|14301.27|14221.27|14299.53|14219.53|9
1725270040000|2024-09-02 09:40:40|14299.57|14219.57|14299.88|14219.88|14300.25|14220.25|14299.57|14219.57|6
1725270050000|2024-09-02 09:40:50|14299.89|14219.89|14299.22|14219.22|14299.89|14219.89|14299.09|14219.09|10
1725270060000|2024-09-02 09:41:00|14299.33|14219.33|14300.53|14220.53|14300.53|14220.53|14299.33|14219.33|9
1725270070000|2024-09-02 09:41:10|14300.58|14220.58|14301.55|14221.55|14301.55|14221.55|14300.58|14220.58|9
1725270080000|2024-09-02 09:41:20|14301.62|14221.62|14305.02|14225.02|14305.02|14225.02|14301.62|14221.62|9
1725270090000|2024-09-02 09:41:30|14305.12|14225.12|14306.08|14226.08|14306.08|14226.08|14305.12|14225.12|8
1725270100000|2024-09-02 09:41:40|14306.09|14226.09|14305.68|14225.68|14306.09|14226.09|14305.68|14225.68|6
1725270110000|2024-09-02 09:41:50|14305.46|14225.46|14305.3|14225.3|14305.46|14225.46|14305.22|14225.22|8
1725270120000|2024-09-02 09:42:00|14305.31|14225.31|14305.87|14225.87|14305.87|14225.87|14305.26|14225.26|7
1725270130000|2024-09-02 09:42:10|14306.33|14226.33|14308.24|14228.24|14308.24|14228.24|14306.33|14226.33|10
1725270140000|2024-09-02 09:42:20|14308.11|14228.11|14308.97|14228.97|14308.97|14228.97|14308.09|14228.09|9
1725270150000|2024-09-02 09:42:30|14308.86|14228.86|14315.32|14235.32|14315.32|14235.32|14308.83|14228.83|10
1725270160000|2024-09-02 09:42:40|14316.22|14236.22|14314.46|14234.46|14316.22|14236.22|14314.46|14234.46|10
1725270170000|2024-09-02 09:42:50|14314.96|14234.96|14319.28|14239.28|14319.28|14239.28|14314.96|14234.96|10
1725270180000|2024-09-02 09:43:00|14319.74|14239.74|14326.27|14246.27|14326.27|14246.27|14319.74|14239.74|10
1725270190000|2024-09-02 09:43:10|14326.12|14246.12|14326.15|14246.15|14326.37|14246.37|14326.12|14246.12|6
1725270200000|2024-09-02 09:43:20|14326.39|14246.39|14325.2|14245.2|14326.39|14246.39|14325.2|14245.2|10
1725270210000|2024-09-02 09:43:30|14325.19|14245.19|14325.55|14245.55|14325.55|14245.55|14324.93|14244.93|7
1725270220000|2024-09-02 09:43:40|14325.56|14245.56|14333.02|14253.02|14333.14|14253.14|14325.56|14245.56|10
1725270230000|2024-09-02 09:43:50|14334.03|14254.03|14342.08|14262.08|14342.08|14262.08|14334.03|14254.03|10
1725270240000|2024-09-02 09:44:00|14342.11|14262.11|14342.55|14262.55|14342.62|14262.62|14341.63|14261.63|9
1725270250000|2024-09-02 09:44:10|14342.56|14262.56|14344.16|14264.16|14345.89|14265.89|14342.56|14262.56|10
1725270260000|2024-09-02 09:44:20|14344.18|14264.18|14345.24|14265.24|14345.24|14265.24|14344.18|14264.18|10
1725270270000|2024-09-02 09:44:30|14345.48|14265.48|14345.2|14265.2|14345.53|14265.53|14343.36|14263.36|10
1725270280000|2024-09-02 09:44:40|14344.48|14264.48|14346.65|14266.65|14347.09|14267.09|14344.47|14264.47|10
1725270290000|2024-09-02 09:44:50|14346.54|14266.54|14346.17|14266.17|14346.54|14266.54|14346.06|14266.06|8
1725270300000|2024-09-02 09:45:00|14345.98|14265.98|14345.98|14265.98|14346.72|14266.72|14345.96|14265.96|10
1725270310000|2024-09-02 09:45:10|14345.51|14265.51|14343.51|14263.51|14345.62|14265.62|14343.51|14263.51|10
1725270320000|2024-09-02 09:45:20|14343.47|14263.47|14344.33|14264.33|14344.33|14264.33|14339.45|14259.45|10
1725270330000|2024-09-02 09:45:30|14344.67|14264.67|14347.47|14267.47|14347.47|14267.47|14343.67|14263.67|10
1725270340000|2024-09-02 09:45:40|14348.08|14268.08|14351.36|14271.36|14351.36|14271.36|14348.08|14268.08|10
1725270350000|2024-09-02 09:45:50|14351.46|14271.46|14352.47|14272.47|14352.57|14272.57|14351.46|14271.46|9
1725270360000|2024-09-02 09:46:00|14352.44|14272.44|14375.35|14295.35|14375.35|14295.35|14352.44|14272.44|10
1725270370000|2024-09-02 09:46:10|14377.04|14297.04|14386.55|14306.55|14388.43|14308.43|14377.04|14297.04|10
1725270380000|2024-09-02 09:46:20|14386.46|14306.46|14383.17|14303.17|14386.72|14306.72|14383.17|14303.17|10
1725270390000|2024-09-02 09:46:30|14382.5|14302.5|14382.64|14302.64|14382.64|14302.64|14381.15|14301.15|10
1725270400000|2024-09-02 09:46:40|14382.51|14302.51|14383.9|14303.9|14385.01|14305.01|14382.51|14302.51|10
1725270410000|2024-09-02 09:46:50|14383.67|14303.67|14382.57|14302.57|14383.67|14303.67|14382.15|14302.15|10
1725270420000|2024-09-02 09:47:00|14382.54|14302.54|14380.83|14300.83|14382.54|14302.54|14380.83|14300.83|10
1725270430000|2024-09-02 09:47:10|14380.43|14300.43|14378.2|14298.2|14380.67|14300.67|14378.2|14298.2|10
1725270440000|2024-09-02 09:47:20|14378.07|14298.07|14376.8|14296.8|14378.37|14298.37|14376.8|14296.8|10
1725270450000|2024-09-02 09:47:30|14376.76|14296.76|14376.72|14296.72|14377.46|14297.46|14376.43|14296.43|8
1725270460000|2024-09-02 09:47:40|14376.48|14296.48|14376.97|14296.97|14377.08|14297.08|14375.27|14295.27|10
1725270470000|2024-09-02 09:47:50|14376.94|14296.94|14376.76|14296.76|14377.16|14297.16|14376.76|14296.76|10
1725270480000|2024-09-02 09:48:00|14376.48|14296.48|14376.71|14296.71|14376.71|14296.71|14375.26|14295.26|10
1725270490000|2024-09-02 09:48:10|14376.61|14296.61|14375.22|14295.22|14376.84|14296.84|14375.22|14295.22|10
1725270500000|2024-09-02 09:48:20|14374.76|14294.76|14371.42|14291.42|14374.76|14294.76|14371.42|14291.42|10
1725270510000|2024-09-02 09:48:30|14371.09|14291.09|14371.16|14291.16|14371.17|14291.17|14369.88|14289.88|10
1725270520000|2024-09-02 09:48:40|14371.12|14291.12|14372.02|14292.02|14372.2|14292.2|14371.06|14291.06|10
1725270530000|2024-09-02 09:48:50|14372.22|14292.22|14372.02|14292.02|14372.22|14292.22|14371.57|14291.57|10
1725270540000|2024-09-02 09:49:00|14371.94|14291.94|14374.3|14294.3|14374.3|14294.3|14371.94|14291.94|10
1725270550000|2024-09-02 09:49:10|14374.91|14294.91|14374.15|14294.15|14375.25|14295.25|14374.09|14294.09|10
1725270560000|2024-09-02 09:49:20|14374.19|14294.19|14369.16|14289.16|14374.19|14294.19|14369.02|14289.02|10
1725270570000|2024-09-02 09:49:30|14369.04|14289.04|14368.94|14288.94|14369.04|14289.04|14368.09|14288.09|10
1725270580000|2024-09-02 09:49:40|14369.07|14289.07|14373.25|14293.25|14373.25|14293.25|14369.07|14289.07|9
1725270590000|2024-09-02 09:49:50|14374.22|14294.22|14376.65|14296.65|14376.65|14296.65|14373.13|14293.13|10
1725270600000|2024-09-02 09:50:00|14376.91|14296.91|14383.79|14303.79|14383.79|14303.79|14376.91|14296.91|10
1725270610000|2024-09-02 09:50:10|14384.3|14304.3|14388.76|14308.76|14388.76|14308.76|14384.3|14304.3|10
1725270620000|2024-09-02 09:50:20|14388.77|14308.77|14393.21|14313.21|14393.21|14313.21|14388.77|14308.77|10
1725270630000|2024-09-02 09:50:30|14393.63|14313.63|14413.46|14333.46|14413.46|14333.46|14393.63|14313.63|10
1725270640000|2024-09-02 09:50:40|14413.87|14333.87|14414.08|14334.08|14415.91|14335.91|14413.87|14333.87|10
1725270650000|2024-09-02 09:50:50|14415.16|14335.16|14410.81|14330.81|14415.16|14335.16|14410.81|14330.81|10
1725270660000|2024-09-02 09:51:00|14410.23|14330.23|14412.18|14332.18|14412.18|14332.18|14407.29|14327.29|10
1725270670000|2024-09-02 09:51:10|14412.7|14332.7|14417.08|14337.08|14417.08|14337.08|14412.7|14332.7|10
1725270680000|2024-09-02 09:51:20|14417.18|14337.18|14415.54|14335.54|14417.18|14337.18|14414.9|14334.9|10
1725270690000|2024-09-02 09:51:30|14416.42|14336.42|14411.51|14331.51|14416.42|14336.42|14411.51|14331.51|10
1725270700000|2024-09-02 09:51:40|14411.07|14331.07|14410.77|14330.77|14411.52|14331.52|14410.42|14330.42|9
1725270710000|2024-09-02 09:51:50|14411.22|14331.22|14413.05|14333.05|14413.05|14333.05|14410.89|14330.89|10
1725270720000|2024-09-02 09:52:00|14413.24|14333.24|14416.31|14336.31|14416.56|14336.56|14413.15|14333.15|10
1725270730000|2024-09-02 09:52:10|14416.35|14336.35|14420.09|14340.09|14420.32|14340.32|14416.35|14336.35|9
1725270740000|2024-09-02 09:52:20|14419.98|14339.98|14421.02|14341.02|14421.02|14341.02|14419.59|14339.59|10
1725270750000|2024-09-02 09:52:30|14421.16|14341.16|14435.76|14355.76|14435.76|14355.76|14421.16|14341.16|9
1725270760000|2024-09-02 09:52:40|14435.31|14355.31|14446.13|14366.13|14446.13|14366.13|14434.86|14354.86|10
1725270770000|2024-09-02 09:52:50|14446.63|14366.63|14449.3|14369.3|14449.3|14369.3|14446.26|14366.26|10
1725270780000|2024-09-02 09:53:00|14449.21|14369.21|14451.24|14371.24|14451.26|14371.26|14448.83|14368.83|10
1725270790000|2024-09-02 09:53:10|14453.54|14373.54|14457.71|14377.71|14459.87|14379.87|14453.54|14373.54|10
1725270800000|2024-09-02 09:53:20|14457.66|14377.66|14456.39|14376.39|14459.23|14379.23|14456.39|14376.39|10
1725270810000|2024-09-02 09:53:30|14454.85|14374.85|14454.95|14374.95|14455.57|14375.57|14454.85|14374.85|10
1725270820000|2024-09-02 09:53:40|14454.9|14374.9|14456.06|14376.06|14456.06|14376.06|14454.53|14374.53|9
1725270830000|2024-09-02 09:53:50|14455.59|14375.59|14453.06|14373.06|14455.85|14375.85|14453.06|14373.06|10
1725270840000|2024-09-02 09:54:00|14452.9|14372.9|14451.72|14371.72|14452.9|14372.9|14451.62|14371.62|10
1725270850000|2024-09-02 09:54:10|14451.77|14371.77|14452.25|14372.25|14452.25|14372.25|14451.22|14371.22|9
1725270860000|2024-09-02 09:54:20|14452.39|14372.39|14451.23|14371.23|14452.39|14372.39|14451.23|14371.23|10
1725270870000|2024-09-02 09:54:30|14450.78|14370.78|14448.68|14368.68|14450.78|14370.78|14448.68|14368.68|10
1725270880000|2024-09-02 09:54:40|14448.63|14368.63|14449.33|14369.33|14449.45|14369.45|14448.52|14368.52|10
1725270890000|2024-09-02 09:54:50|14449.08|14369.08|14449.31|14369.31|14449.63|14369.63|14448.92|14368.92|8
1725270900000|2024-09-02 09:55:00|14449.5|14369.5|14452.11|14372.11|14452.11|14372.11|14449.39|14369.39|10
1725270910000|2024-09-02 09:55:10|14452.44|14372.44|14453.15|14373.15|14453.15|14373.15|14452.14|14372.14|10
1725270920000|2024-09-02 09:55:20|14453.69|14373.69|14457.95|14377.95|14457.95|14377.95|14453.69|14373.69|10
1725270930000|2024-09-02 09:55:30|14459.9|14379.9|14468.12|14388.12|14468.12|14388.12|14459.32|14379.32|10
1725270940000|2024-09-02 09:55:40|14472.7|14392.7|14471.91|14391.91|14475.18|14395.18|14471.91|14391.91|10
1725270950000|2024-09-02 09:55:50|14471.72|14391.72|14469.41|14389.41|14471.87|14391.87|14469.34|14389.34|10
1725270960000|2024-09-02 09:56:00|14468.82|14388.82|14468.03|14388.03|14469.13|14389.13|14468.03|14388.03|10
1725270970000|2024-09-02 09:56:10|14467.72|14387.72|14468.29|14388.29|14468.29|14388.29|14467.04|14387.04|10
1725270980000|2024-09-02 09:56:20|14468.75|14388.75|14474.54|14394.54|14474.54|14394.54|14468.75|14388.75|10
1725270990000|2024-09-02 09:56:30|14473.57|14393.57|14474.02|14394.02|14474.02|14394.02|14472.36|14392.36|10
1725271000000|2024-09-02 09:56:40|14474.01|14394.01|14481.31|14401.31|14482.19|14402.19|14474.01|14394.01|10
1725271010000|2024-09-02 09:56:50|14482.5|14402.5|14482.47|14402.47|14483.06|14403.06|14482.13|14402.13|9
1725271020000|2024-09-02 09:57:00|14482.27|14402.27|14484.79|14404.79|14484.79|14404.79|14482.2|14402.2|10
1725271030000|2024-09-02 09:57:10|14485.14|14405.14|14492.76|14412.76|14492.76|14412.76|14485.14|14405.14|10
1725271040000|2024-09-02 09:57:20|14493.41|14413.41|14492.64|14412.64|14493.57|14413.57|14492.24|14412.24|10
1725271050000|2024-09-02 09:57:30|14491.97|14411.97|14485.78|14405.78|14491.97|14411.97|14485.78|14405.78|9
1725271060000|2024-09-02 09:57:40|14485.52|14405.52|14486.37|14406.37|14486.39|14406.39|14484.23|14404.23|10
1725271070000|2024-09-02 09:57:50|14486.64|14406.64|14486.08|14406.08|14486.76|14406.76|14485.31|14405.31|9
1725271080000|2024-09-02 09:58:00|14486.22|14406.22|14490.98|14410.98|14490.98|14410.98|14486.22|14406.22|10
1725271090000|2024-09-02 09:58:10|14490.71|14410.71|14489.58|14409.58|14491.08|14411.08|14489.58|14409.58|10
1725271100000|2024-09-02 09:58:20|14489.57|14409.57|14486.06|14406.06|14489.57|14409.57|14486.06|14406.06|10
1725271110000|2024-09-02 09:58:30|14486.08|14406.08|14486.82|14406.82|14487.5|14407.5|14486.05|14406.05|10
1725271120000|2024-09-02 09:58:40|14487.04|14407.04|14487.23|14407.23|14487.23|14407.23|14485.94|14405.94|10
1725271130000|2024-09-02 09:58:50|14487.07|14407.07|14488.18|14408.18|14488.57|14408.57|14486.92|14406.92|10
1725271140000|2024-09-02 09:59:00|14488.19|14408.19|14490.58|14410.58|14492.1|14412.1|14488.19|14408.19|10
1725271150000|2024-09-02 09:59:10|14490.29|14410.29|14492.93|14412.93|14492.93|14412.93|14490.29|14410.29|10
1725271160000|2024-09-02 09:59:20|14493.39|14413.39|14492.17|14412.17|14493.61|14413.61|14492.17|14412.17|10
1725271170000|2024-09-02 09:59:30|14492.18|14412.18|14492.05|14412.05|14492.42|14412.42|14492.04|14412.04|9
1725271180000|2024-09-02 09:59:40|14492.07|14412.07|14493.38|14413.38|14494.02|14414.02|14492.07|14412.07|10
1725271190000|2024-09-02 09:59:50|14493.12|14413.12|14493.58|14413.58|14494.49|14414.49|14492.27|14412.27|10
1725271200000|2024-09-02 10:00:00|14493.61|14413.61|14494.82|14414.82|14495.57|14415.57|14492.7|14412.7|10
1725271210000|2024-09-02 10:00:10|14494.89|14414.89|14496.04|14416.04|14496.08|14416.08|14494.89|14414.89|9
1725271220000|2024-09-02 10:00:20|14495.85|14415.85|14498.7|14418.7|14498.7|14418.7|14494.69|14414.69|10
1725271230000|2024-09-02 10:00:30|14497.77|14417.77|14495.47|14415.47|14497.77|14417.77|14495.47|14415.47|10
1725271240000|2024-09-02 10:00:40|14494.18|14414.18|14493.57|14413.57|14494.55|14414.55|14493.34|14413.34|10
1725271250000|2024-09-02 10:00:50|14493.43|14413.43|14487.85|14407.85|14493.65|14413.65|14487.85|14407.85|10
1725271260000|2024-09-02 10:01:00|14488.41|14408.41|14489.04|14409.04|14489.36|14409.36|14488.01|14408.01|10
1725271270000|2024-09-02 10:01:10|14489.22|14409.22|14487.43|14407.43|14489.4|14409.4|14487.43|14407.43|10
1725271280000|2024-09-02 10:01:20|14486.65|14406.65|14485.51|14405.51|14487.04|14407.04|14485.28|14405.28|10
1725271290000|2024-09-02 10:01:30|14485.89|14405.89|14489.01|14409.01|14489.43|14409.43|14485.89|14405.89|10
1725271300000|2024-09-02 10:01:40|14489.19|14409.19|14493.01|14413.01|14493.23|14413.23|14489.19|14409.19|10
1725271310000|2024-09-02 10:01:50|14494.25|14414.25|14499.27|14419.27|14499.27|14419.27|14494.25|14414.25|10
1725271320000|2024-09-02 10:02:00|14500.05|14420.05|14514.55|14434.55|14514.55|14434.55|14500.05|14420.05|10
1725271330000|2024-09-02 10:02:10|14515.35|14435.35|14516.23|14436.23|14517.7|14437.7|14515.35|14435.35|10
1725271340000|2024-09-02 10:02:20|14516.09|14436.09|14512.92|14432.92|14516.09|14436.09|14512.92|14432.92|10
1725271350000|2024-09-02 10:02:30|14512.46|14432.46|14514.08|14434.08|14514.08|14434.08|14511.45|14431.45|10
1725271360000|2024-09-02 10:02:40|14514.11|14434.11|14514.05|14434.05|14515.29|14435.29|14513.97|14433.97|9
1725271370000|2024-09-02 10:02:50|14513.87|14433.87|14512.92|14432.92|14513.87|14433.87|14512.67|14432.67|9
1725271380000|2024-09-02 10:03:00|14512.38|14432.38|14509.39|14429.39|14512.38|14432.38|14508.77|14428.77|10
1725271390000|2024-09-02 10:03:10|14509.96|14429.96|14508.34|14428.34|14511.28|14431.28|14508.34|14428.34|10
1725271400000|2024-09-02 10:03:20|14507.49|14427.49|14504.28|14424.28|14507.49|14427.49|14504.28|14424.28|10
1725271410000|2024-09-02 10:03:30|14499.88|14419.88|14496.19|14416.19|14499.99|14419.99|14495.85|14415.85|10
1725271420000|2024-09-02 10:03:40|14496.3|14416.3|14495.65|14415.65|14496.3|14416.3|14494.66|14414.66|10
1725271430000|2024-09-02 10:03:50|14495.64|14415.64|14497.16|14417.16|14498.42|14418.42|14495.56|14415.56|10
1725271440000|2024-09-02 10:04:00|14497.31|14417.31|14494|14414|14497.73|14417.73|14494|14414|10
1725271450000|2024-09-02 10:04:10|14493.22|14413.22|14487.63|14407.63|14493.22|14413.22|14487.63|14407.63|10
1725271460000|2024-09-02 10:04:20|14486.58|14406.58|14488.65|14408.65|14488.69|14408.69|14486.58|14406.58|10
1725271470000|2024-09-02 10:04:30|14489.17|14409.17|14491.55|14411.55|14491.55|14411.55|14489.08|14409.08|8
1725271480000|2024-09-02 10:04:40|14491.8|14411.8|14493.85|14413.85|14493.85|14413.85|14491.8|14411.8|10
1725271490000|2024-09-02 10:04:50|14493.57|14413.57|14493.25|14413.25|14494.11|14414.11|14493.25|14413.25|8
1725271500000|2024-09-02 10:05:00|14492.94|14412.94|14493.92|14413.92|14493.92|14413.92|14491.97|14411.97|10
1725271510000|2024-09-02 10:05:10|14494.84|14414.84|14497.14|14417.14|14497.14|14417.14|14494.83|14414.83|10
1725271520000|2024-09-02 10:05:20|14497.94|14417.94|14500.03|14420.03|14500.78|14420.78|14497.94|14417.94|10
1725271530000|2024-09-02 10:05:30|14499.91|14419.91|14498.78|14418.78|14499.91|14419.91|14498.21|14418.21|10
1725271540000|2024-09-02 10:05:40|14498.45|14418.45|14497.75|14417.75|14499.3|14419.3|14497.75|14417.75|10
1725271550000|2024-09-02 10:05:50|14497.27|14417.27|14496.34|14416.34|14497.27|14417.27|14495.32|14415.32|10
1725271560000|2024-09-02 10:06:00|14496.58|14416.58|14494.49|14414.49|14496.58|14416.58|14494.45|14414.45|10
1725271570000|2024-09-02 10:06:10|14493.98|14413.98|14494.28|14414.28|14494.28|14414.28|14493.7|14413.7|9
1725271580000|2024-09-02 10:06:20|14494.2|14414.2|14490.16|14410.16|14494.2|14414.2|14490.16|14410.16|10
1725271590000|2024-09-02 10:06:30|14489.64|14409.64|14485.02|14405.02|14489.64|14409.64|14485.02|14405.02|10
1725271600000|2024-09-02 10:06:40|14484.74|14404.74|14485.75|14405.75|14485.93|14405.93|14484.65|14404.65|10
1725271610000|2024-09-02 10:06:50|14485.64|14405.64|14484.33|14404.33|14485.64|14405.64|14484.33|14404.33|9
1725271620000|2024-09-02 10:07:00|14484.31|14404.31|14483.87|14403.87|14484.4|14404.4|14483.49|14403.49|10
1725271630000|2024-09-02 10:07:10|14484.46|14404.46|14482.95|14402.95|14484.46|14404.46|14482.49|14402.49|10
1725271640000|2024-09-02 10:07:20|14482.92|14402.92|14481.86|14401.86|14483.1|14403.1|14481.86|14401.86|10
1725271650000|2024-09-02 10:07:30|14481.77|14401.77|14481.46|14401.46|14482.06|14402.06|14481.44|14401.44|10
1725271660000|2024-09-02 10:07:40|14481.52|14401.52|14479.86|14399.86|14481.66|14401.66|14479.32|14399.32|9
1725271670000|2024-09-02 10:07:50|14479.79|14399.79|14479.79|14399.79|14479.97|14399.97|14479.79|14399.79|9
1725271680000|2024-09-02 10:08:00|14479.38|14399.38|14477.12|14397.12|14479.44|14399.44|14477.12|14397.12|10
1725271690000|2024-09-02 10:08:10|14477.35|14397.35|14476.68|14396.68|14477.7|14397.7|14476.68|14396.68|10
1725271700000|2024-09-02 10:08:20|14476.71|14396.71|14475.26|14395.26|14476.73|14396.73|14475.26|14395.26|9
1725271710000|2024-09-02 10:08:30|14475.1|14395.1|14473.25|14393.25|14475.1|14395.1|14473.13|14393.13|10
1725271720000|2024-09-02 10:08:40|14473.23|14393.23|14474.07|14394.07|14474.07|14394.07|14472.95|14392.95|10
1725271730000|2024-09-02 10:08:50|14474.62|14394.62|14476.6|14396.6|14476.6|14396.6|14474.62|14394.62|9
1725271740000|2024-09-02 10:09:00|14476.59|14396.59|14475.16|14395.16|14476.59|14396.59|14475.16|14395.16|8
1725271750000|2024-09-02 10:09:10|14475.19|14395.19|14474.5|14394.5|14475.19|14395.19|14473.82|14393.82|10
1725271760000|2024-09-02 10:09:20|14473.78|14393.78|14471.8|14391.8|14473.78|14393.78|14471.8|14391.8|10
1725271770000|2024-09-02 10:09:30|14471.65|14391.65|14471.92|14391.92|14472.18|14392.18|14471.61|14391.61|10
1725271780000|2024-09-02 10:09:40|14471.56|14391.56|14472.17|14392.17|14472.22|14392.22|14471.35|14391.35|10
1725271790000|2024-09-02 10:09:50|14472.21|14392.21|14473.8|14393.8|14473.8|14393.8|14472.21|14392.21|10
1725271800000|2024-09-02 10:10:00|14474.02|14394.02|14479.56|14399.56|14479.56|14399.56|14474.02|14394.02|10
1725271810000|2024-09-02 10:10:10|14480.91|14400.91|14486.45|14406.45|14486.45|14406.45|14480.91|14400.91|10
1725271820000|2024-09-02 10:10:20|14485.74|14405.74|14487.87|14407.87|14487.87|14407.87|14485.74|14405.74|10
1725271830000|2024-09-02 10:10:30|14488.3|14408.3|14491.03|14411.03|14491.03|14411.03|14488.3|14408.3|10
1725271840000|2024-09-02 10:10:40|14490.87|14410.87|14491.27|14411.27|14491.27|14411.27|14490.83|14410.83|9
1725271850000|2024-09-02 10:10:50|14489.29|14409.29|14490.78|14410.78|14490.78|14410.78|14489.14|14409.14|10
1725271860000|2024-09-02 10:11:00|14490.79|14410.79|14493.13|14413.13|14493.98|14413.98|14490.79|14410.79|10
1725271870000|2024-09-02 10:11:10|14493.34|14413.34|14499.12|14419.12|14499.12|14419.12|14492.62|14412.62|10
1725271880000|2024-09-02 10:11:20|14499.27|14419.27|14499.75|14419.75|14499.78|14419.78|14499.05|14419.05|10
1725271890000|2024-09-02 10:11:30|14499.09|14419.09|14499.63|14419.63|14499.89|14419.89|14499.09|14419.09|9
1725271900000|2024-09-02 10:11:40|14500.5|14420.5|14504.67|14424.67|14504.79|14424.79|14500.5|14420.5|10
1725271910000|2024-09-02 10:11:50|14505.06|14425.06|14503.57|14423.57|14505.51|14425.51|14503.57|14423.57|9
1725271920000|2024-09-02 10:12:00|14507.57|14427.57|14508.26|14428.26|14508.26|14428.26|14506.39|14426.39|10
1725271930000|2024-09-02 10:12:10|14508.54|14428.54|14503.92|14423.92|14509.24|14429.24|14503.92|14423.92|10
1725271940000|2024-09-02 10:12:20|14505.07|14425.07|14503.75|14423.75|14505.07|14425.07|14503.75|14423.75|10
1725271950000|2024-09-02 10:12:30|14504.02|14424.02|14508.34|14428.34|14508.34|14428.34|14503.12|14423.12|10
1725271960000|2024-09-02 10:12:40|14509.18|14429.18|14507.69|14427.69|14510.02|14430.02|14507.69|14427.69|10
1725271970000|2024-09-02 10:12:50|14507.54|14427.54|14506.96|14426.96|14507.63|14427.63|14506.09|14426.09|10
1725271980000|2024-09-02 10:13:00|14507.1|14427.1|14503.33|14423.33|14507.1|14427.1|14503.01|14423.01|10
1725271990000|2024-09-02 10:13:10|14503.36|14423.36|14502.96|14422.96|14504.06|14424.06|14502.93|14422.93|10
1725272000000|2024-09-02 10:13:20|14502.76|14422.76|14502.39|14422.39|14502.76|14422.76|14502.17|14422.17|9
1725272010000|2024-09-02 10:13:30|14502.42|14422.42|14505.31|14425.31|14505.31|14425.31|14502.42|14422.42|9
1725272020000|2024-09-02 10:13:40|14505.04|14425.04|14506.82|14426.82|14506.82|14426.82|14504.77|14424.77|10
1725272030000|2024-09-02 10:13:50|14506.89|14426.89|14506.84|14426.84|14507.44|14427.44|14506.56|14426.56|10
1725272040000|2024-09-02 10:14:00|14506.88|14426.88|14508.58|14428.58|14508.77|14428.77|14506.88|14426.88|10
1725272050000|2024-09-02 10:14:10|14508.57|14428.57|14508.94|14428.94|14509.16|14429.16|14508.53|14428.53|8
1725272060000|2024-09-02 10:14:20|14508.77|14428.77|14505.68|14425.68|14508.77|14428.77|14505.68|14425.68|8
1725272070000|2024-09-02 10:14:30|14505.62|14425.62|14504.5|14424.5|14505.62|14425.62|14504.5|14424.5|10
1725272080000|2024-09-02 10:14:40|14504.45|14424.45|14500.29|14420.29|14504.45|14424.45|14500.23|14420.23|10
1725272090000|2024-09-02 10:14:50|14500.23|14420.23|14496.82|14416.82|14500.28|14420.28|14496.37|14416.37|9
1725272100000|2024-09-02 10:15:00|14496.79|14416.79|14494.5|14414.5|14496.79|14416.79|14494.5|14414.5|10
1725272110000|2024-09-02 10:15:10|14495.28|14415.28|14496.81|14416.81|14496.81|14416.81|14495.22|14415.22|10
1725272120000|2024-09-02 10:15:20|14496.91|14416.91|14494.62|14414.62|14496.91|14416.91|14494.62|14414.62|8
1725272130000|2024-09-02 10:15:30|14494.61|14414.61|14494.3|14414.3|14494.86|14414.86|14493.85|14413.85|10
1725272140000|2024-09-02 10:15:40|14494.21|14414.21|14492.22|14412.22|14494.24|14414.24|14492.22|14412.22|10
1725272150000|2024-09-02 10:15:50|14492.35|14412.35|14493.16|14413.16|14493.16|14413.16|14491.83|14411.83|8
1725272160000|2024-09-02 10:16:00|14493.17|14413.17|14494.5|14414.5|14494.54|14414.54|14493.17|14413.17|10
1725272170000|2024-09-02 10:16:10|14494.52|14414.52|14496.11|14416.11|14496.11|14416.11|14494.52|14414.52|9
1725272180000|2024-09-02 10:16:20|14495.76|14415.76|14496.94|14416.94|14496.94|14416.94|14495.65|14415.65|10
1725272190000|2024-09-02 10:16:30|14497.02|14417.02|14499.41|14419.41|14499.42|14419.42|14497.02|14417.02|9
1725272200000|2024-09-02 10:16:40|14499.82|14419.82|14504.71|14424.71|14504.71|14424.71|14499.82|14419.82|10
1725272210000|2024-09-02 10:16:50|14504.31|14424.31|14509.98|14429.98|14509.98|14429.98|14504.16|14424.16|10
1725272220000|2024-09-02 10:17:00|14510.2|14430.2|14512.43|14432.43|14512.43|14432.43|14510.2|14430.2|10
1725272230000|2024-09-02 10:17:10|14512.19|14432.19|14509.59|14429.59|14512.33|14432.33|14509.59|14429.59|10
1725272240000|2024-09-02 10:17:20|14508.8|14428.8|14506.8|14426.8|14508.8|14428.8|14506.8|14426.8|10
1725272250000|2024-09-02 10:17:30|14506.84|14426.84|14507.38|14427.38|14508.08|14428.08|14506.1|14426.1|10
1725272260000|2024-09-02 10:17:40|14507.5|14427.5|14508.86|14428.86|14508.86|14428.86|14507.37|14427.37|10
1725272270000|2024-09-02 10:17:50|14508.92|14428.92|14508.69|14428.69|14510.24|14430.24|14508.52|14428.52|10
1725272280000|2024-09-02 10:18:00|14508.47|14428.47|14508.87|14428.87|14508.87|14428.87|14508.3|14428.3|10
1725272290000|2024-09-02 10:18:10|14508.89|14428.89|14511.03|14431.03|14511.03|14431.03|14508.87|14428.87|10
1725272300000|2024-09-02 10:18:20|14511.05|14431.05|14514.6|14434.6|14514.6|14434.6|14511.04|14431.04|9
1725272310000|2024-09-02 10:18:30|14514.78|14434.78|14515.9|14435.9|14516.07|14436.07|14514.78|14434.78|9
1725272320000|2024-09-02 10:18:40|14516.85|14436.85|14519.63|14439.63|14519.8|14439.8|14516.85|14436.85|10
1725272330000|2024-09-02 10:18:50|14519.86|14439.86|14521.25|14441.25|14521.68|14441.68|14519.86|14439.86|9
1725272340000|2024-09-02 10:19:00|14521.29|14441.29|14519.67|14439.67|14521.33|14441.33|14519.67|14439.67|10
1725272350000|2024-09-02 10:19:10|14519.69|14439.69|14516.46|14436.46|14519.69|14439.69|14516.43|14436.43|10
1725272360000|2024-09-02 10:19:20|14516.66|14436.66|14517.24|14437.24|14517.27|14437.27|14516.26|14436.26|10
1725272370000|2024-09-02 10:19:30|14517.64|14437.64|14515.21|14435.21|14517.66|14437.66|14515.02|14435.02|10
1725272380000|2024-09-02 10:19:40|14515.63|14435.63|14514.99|14434.99|14516.22|14436.22|14514.99|14434.99|10
1725272390000|2024-09-02 10:19:50|14515.08|14435.08|14514.36|14434.36|14515.16|14435.16|14514.36|14434.36|9
1725272400000|2024-09-02 10:20:00|14514.25|14434.25|14514.96|14434.96|14514.96|14434.96|14514.04|14434.04|10
1725272410000|2024-09-02 10:20:10|14515.63|14435.63|14516.29|14436.29|14516.39|14436.39|14515.41|14435.41|10
1725272420000|2024-09-02 10:20:20|14516.26|14436.26|14516.67|14436.67|14516.67|14436.67|14515.84|14435.84|10
1725272430000|2024-09-02 10:20:30|14516.87|14436.87|14518.72|14438.72|14518.72|14438.72|14516.87|14436.87|8
1725272440000|2024-09-02 10:20:40|14519.36|14439.36|14519.74|14439.74|14519.76|14439.76|14519.13|14439.13|7
1725272450000|2024-09-02 10:20:50|14520.31|14440.31|14521.94|14441.94|14522.13|14442.13|14520.31|14440.31|9
1725272460000|2024-09-02 10:21:00|14521.5|14441.5|14522.24|14442.24|14523.43|14443.43|14521.5|14441.5|9
1725272470000|2024-09-02 10:21:10|14522.32|14442.32|14523.92|14443.92|14523.92|14443.92|14522.32|14442.32|10
1725272480000|2024-09-02 10:21:20|14523.75|14443.75|14522.17|14442.17|14523.93|14443.93|14522.17|14442.17|10
1725272490000|2024-09-02 10:21:30|14522.24|14442.24|14524.21|14444.21|14524.21|14444.21|14522.24|14442.24|9
1725272500000|2024-09-02 10:21:40|14523.33|14443.33|14523.82|14443.82|14524.88|14444.88|14523|14443|10
1725272510000|2024-09-02 10:21:50|14523.91|14443.91|14526.94|14446.94|14526.94|14446.94|14523.91|14443.91|10
1725272520000|2024-09-02 10:22:00|14526.83|14446.83|14527.06|14447.06|14528.12|14448.12|14525.68|14445.68|10
1725272530000|2024-09-02 10:22:10|14527.43|14447.43|14529.14|14449.14|14530.15|14450.15|14527.43|14447.43|10
1725272540000|2024-09-02 10:22:20|14529.17|14449.17|14533.85|14453.85|14533.85|14453.85|14529.17|14449.17|10
1725272550000|2024-09-02 10:22:30|14534.33|14454.33|14536.8|14456.8|14536.8|14456.8|14534.33|14454.33|10
1725272560000|2024-09-02 10:22:40|14536.83|14456.83|14538.63|14458.63|14538.79|14458.79|14536.83|14456.83|10
1725272570000|2024-09-02 10:22:50|14538.52|14458.52|14536.91|14456.91|14538.52|14458.52|14536.89|14456.89|10
1725272580000|2024-09-02 10:23:00|14537.19|14457.19|14540.47|14460.47|14540.47|14460.47|14537|14457|10
1725272590000|2024-09-02 10:23:10|14540.4|14460.4|14543.46|14463.46|14543.46|14463.46|14540.35|14460.35|10
1725272600000|2024-09-02 10:23:20|14543.88|14463.88|14557.24|14477.24|14557.24|14477.24|14543.88|14463.88|10
1725272610000|2024-09-02 10:23:30|14557.36|14477.36|14554.09|14474.09|14557.36|14477.36|14553.96|14473.96|9
1725272620000|2024-09-02 10:23:40|14554.22|14474.22|14555.32|14475.32|14555.83|14475.83|14554.22|14474.22|10
1725272630000|2024-09-02 10:23:50|14555.36|14475.36|14552.1|14472.1|14555.36|14475.36|14552.1|14472.1|10
1725272640000|2024-09-02 10:24:00|14552.42|14472.42|14551.38|14471.38|14552.42|14472.42|14551.26|14471.26|10
1725272650000|2024-09-02 10:24:10|14551.48|14471.48|14551.2|14471.2|14552.49|14472.49|14551.04|14471.04|10
1725272660000|2024-09-02 10:24:20|14551.38|14471.38|14564.33|14484.33|14564.33|14484.33|14551.21|14471.21|10
1725272670000|2024-09-02 10:24:30|14565.6|14485.6|14574.24|14494.24|14574.62|14494.62|14565.6|14485.6|10
1725272680000|2024-09-02 10:24:40|14575.18|14495.18|14571.37|14491.37|14575.18|14495.18|14571.01|14491.01|10
1725272690000|2024-09-02 10:24:50|14571.19|14491.19|14570.23|14490.23|14571.5|14491.5|14570.23|14490.23|10
1725272700000|2024-09-02 10:25:00|14570.15|14490.15|14575|14495|14575.03|14495.03|14568.98|14488.98|9
1725272710000|2024-09-02 10:25:10|14574.89|14494.89|14570.34|14490.34|14574.89|14494.89|14570.34|14490.34|10
1725272720000|2024-09-02 10:25:20|14570.39|14490.39|14563.26|14483.26|14570.39|14490.39|14563.26|14483.26|10
1725272730000|2024-09-02 10:25:30|14563.54|14483.54|14560.77|14480.77|14563.54|14483.54|14559.12|14479.12|9
1725272740000|2024-09-02 10:25:40|14561.4|14481.4|14563.54|14483.54|14564.05|14484.05|14561.4|14481.4|9
1725272750000|2024-09-02 10:25:50|14563.53|14483.53|14562.1|14482.1|14563.53|14483.53|14562.1|14482.1|9
1725272760000|2024-09-02 10:26:00|14562.41|14482.41|14560.25|14480.25|14562.87|14482.87|14560.25|14480.25|10
1725272770000|2024-09-02 10:26:10|14560.15|14480.15|14561.66|14481.66|14562.4|14482.4|14560.15|14480.15|10
1725272780000|2024-09-02 10:26:20|14561.68|14481.68|14562.3|14482.3|14562.3|14482.3|14560.32|14480.32|9
1725272790000|2024-09-02 10:26:30|14562.24|14482.24|14563.74|14483.74|14563.85|14483.85|14562.24|14482.24|10
1725272800000|2024-09-02 10:26:40|14563.75|14483.75|14566.97|14486.97|14566.97|14486.97|14563.75|14483.75|10
1725272810000|2024-09-02 10:26:50|14566.84|14486.84|14567.7|14487.7|14567.7|14487.7|14566.84|14486.84|9
1725272820000|2024-09-02 10:27:00|14567.69|14487.69|14569.75|14489.75|14570.14|14490.14|14567.69|14487.69|9
1725272830000|2024-09-02 10:27:10|14569.27|14489.27|14569.34|14489.34|14569.78|14489.78|14568.99|14488.99|10
1725272840000|2024-09-02 10:27:20|14569.65|14489.65|14568.47|14488.47|14570.33|14490.33|14568.47|14488.47|10
1725272850000|2024-09-02 10:27:30|14568.22|14488.22|14566.94|14486.94|14568.22|14488.22|14566.94|14486.94|8
1725272860000|2024-09-02 10:27:40|14566.85|14486.85|14565.23|14485.23|14567.08|14487.08|14565.12|14485.12|9
1725272870000|2024-09-02 10:27:50|14565.17|14485.17|14566.32|14486.32|14566.32|14486.32|14564.74|14484.74|9
1725272880000|2024-09-02 10:28:00|14566.88|14486.88|14567.73|14487.73|14567.97|14487.97|14566.88|14486.88|10
1725272890000|2024-09-02 10:28:10|14567.57|14487.57|14566.02|14486.02|14567.57|14487.57|14565.55|14485.55|9
1725272900000|2024-09-02 10:28:20|14566|14486|14564.98|14484.98|14566.08|14486.08|14564.87|14484.87|10
1725272910000|2024-09-02 10:28:30|14564.97|14484.97|14564.17|14484.17|14565.25|14485.25|14564.17|14484.17|9
1725272920000|2024-09-02 10:28:40|14563.91|14483.91|14562.91|14482.91|14563.91|14483.91|14562.91|14482.91|10
1725272930000|2024-09-02 10:28:50|14562.88|14482.88|14562.34|14482.34|14562.88|14482.88|14562.21|14482.21|9
1725272940000|2024-09-02 10:29:00|14562.33|14482.33|14563.53|14483.53|14563.53|14483.53|14561.59|14481.59|10
1725272950000|2024-09-02 10:29:10|14563.58|14483.58|14564.72|14484.72|14564.72|14484.72|14563.55|14483.55|10
1725272960000|2024-09-02 10:29:20|14564.73|14484.73|14565.85|14485.85|14565.85|14485.85|14564.73|14484.73|9
1725272970000|2024-09-02 10:29:30|14566.07|14486.07|14565.92|14485.92|14566.17|14486.17|14565.51|14485.51|9
1725272980000|2024-09-02 10:29:40|14565.9|14485.9|14567.37|14487.37|14567.37|14487.37|14565.9|14485.9|10
1725272990000|2024-09-02 10:29:50|14567.58|14487.58|14567.26|14487.26|14567.58|14487.58|14566.78|14486.78|10
1725273000000|2024-09-02 10:30:00|14567.72|14487.72|14568.09|14488.09|14568.96|14488.96|14566.33|14486.33|10
1725273010000|2024-09-02 10:30:10|14568.35|14488.35|14567.57|14487.57|14568.35|14488.35|14566.91|14486.91|10
1725273020000|2024-09-02 10:30:20|14567.4|14487.4|14566.18|14486.18|14567.44|14487.44|14566.18|14486.18|10
1725273030000|2024-09-02 10:30:30|14565.32|14485.32|14567.07|14487.07|14567.07|14487.07|14564.79|14484.79|10
1725273040000|2024-09-02 10:30:40|14569.34|14489.34|14576.16|14496.16|14576.34|14496.34|14569.34|14489.34|10
1725273050000|2024-09-02 10:30:50|14576.37|14496.37|14574.14|14494.14|14576.37|14496.37|14574.14|14494.14|10
1725273060000|2024-09-02 10:31:00|14574.11|14494.11|14573.57|14493.57|14574.11|14494.11|14573.57|14493.57|9
1725273070000|2024-09-02 10:31:10|14573.58|14493.58|14573.69|14493.69|14574.19|14494.19|14573.44|14493.44|10
1725273080000|2024-09-02 10:31:20|14573.09|14493.09|14586.05|14506.05|14586.05|14506.05|14573.01|14493.01|10
1725273090000|2024-09-02 10:31:30|14588.57|14508.57|14597.43|14517.43|14597.43|14517.43|14588.57|14508.57|10
1725273100000|2024-09-02 10:31:40|14598.03|14518.03|14600.76|14520.76|14601.34|14521.34|14598.03|14518.03|10
1725273110000|2024-09-02 10:31:50|14600|14520|14600.28|14520.28|14601.9|14521.9|14600|14520|10
1725273120000|2024-09-02 10:32:00|14599.9|14519.9|14585.47|14505.47|14600.02|14520.02|14585.47|14505.47|10
1725273130000|2024-09-02 10:32:10|14585.04|14505.04|14588.84|14508.84|14588.96|14508.96|14584.82|14504.82|10
1725273140000|2024-09-02 10:32:20|14588.61|14508.61|14574.29|14494.29|14589.23|14509.23|14574.29|14494.29|10
1725273150000|2024-09-02 10:32:30|14574.08|14494.08|14570.71|14490.71|14574.08|14494.08|14570.71|14490.71|10
1725273160000|2024-09-02 10:32:40|14570.63|14490.63|14570.73|14490.73|14571.28|14491.28|14570.63|14490.63|10
1725273170000|2024-09-02 10:32:50|14571.21|14491.21|14571.09|14491.09|14571.52|14491.52|14570.03|14490.03|10
1725273180000|2024-09-02 10:33:00|14571.76|14491.76|14571.59|14491.59|14571.88|14491.88|14570.86|14490.86|9
1725273190000|2024-09-02 10:33:10|14571.69|14491.69|14568.81|14488.81|14571.69|14491.69|14568.81|14488.81|9
1725273200000|2024-09-02 10:33:20|14569.03|14489.03|14569.43|14489.43|14569.43|14489.43|14568.49|14488.49|10
1725273210000|2024-09-02 10:33:30|14569.36|14489.36|14567.38|14487.38|14569.36|14489.36|14566.95|14486.95|9
1725273220000|2024-09-02 10:33:40|14567.35|14487.35|14562.53|14482.53|14567.35|14487.35|14562.53|14482.53|10
1725273230000|2024-09-02 10:33:50|14562.17|14482.17|14563.27|14483.27|14563.57|14483.57|14562.17|14482.17|10
1725273240000|2024-09-02 10:34:00|14563.17|14483.17|14567.64|14487.64|14567.64|14487.64|14563.17|14483.17|10
1725273250000|2024-09-02 10:34:10|14568.01|14488.01|14565.23|14485.23|14568.04|14488.04|14565.21|14485.21|10
1725273260000|2024-09-02 10:34:20|14565.14|14485.14|14565.42|14485.42|14565.75|14485.75|14565.14|14485.14|9
1725273270000|2024-09-02 10:34:30|14566|14486|14567.52|14487.52|14567.52|14487.52|14566|14486|10
1725273280000|2024-09-02 10:34:40|14567.97|14487.97|14568.56|14488.56|14568.56|14488.56|14567.86|14487.86|9
1725273290000|2024-09-02 10:34:50|14569|14489|14567.09|14487.09|14569|14489|14566.52|14486.52|10
1725273300000|2024-09-02 10:35:00|14567.8|14487.8|14569.74|14489.74|14569.74|14489.74|14567.8|14487.8|10
1725273310000|2024-09-02 10:35:10|14569.86|14489.86|14571.02|14491.02|14571.17|14491.17|14569.86|14489.86|10
1725273320000|2024-09-02 10:35:20|14571|14491|14569.18|14489.18|14571.33|14491.33|14569.18|14489.18|10
1725273330000|2024-09-02 10:35:30|14569.14|14489.14|14567.56|14487.56|14569.39|14489.39|14566.52|14486.52|10
1725273340000|2024-09-02 10:35:40|14567.65|14487.65|14568.05|14488.05|14568.21|14488.21|14567.42|14487.42|10
1725273350000|2024-09-02 10:35:50|14567.86|14487.86|14564.34|14484.34|14567.86|14487.86|14564.34|14484.34|10
1725273360000|2024-09-02 10:36:00|14563.52|14483.52|14564.53|14484.53|14564.65|14484.65|14563.52|14483.52|10
1725273370000|2024-09-02 10:36:10|14564.48|14484.48|14564.89|14484.89|14564.89|14484.89|14564.16|14484.16|10
1725273380000|2024-09-02 10:36:20|14564.46|14484.46|14561.27|14481.27|14564.56|14484.56|14561.27|14481.27|10
1725273390000|2024-09-02 10:36:30|14560.9|14480.9|14560.34|14480.34|14560.9|14480.9|14559.36|14479.36|10
1725273400000|2024-09-02 10:36:40|14560.63|14480.63|14560.65|14480.65|14562.3|14482.3|14560.63|14480.63|10
1725273410000|2024-09-02 10:36:50|14560.4|14480.4|14551.69|14471.69|14560.74|14480.74|14551.69|14471.69|10
1725273420000|2024-09-02 10:37:00|14551.5|14471.5|14543.96|14463.96|14551.5|14471.5|14543.96|14463.96|10
1725273430000|2024-09-02 10:37:10|14543.9|14463.9|14544.36|14464.36|14544.36|14464.36|14543.87|14463.87|10
1725273440000|2024-09-02 10:37:20|14544.43|14464.43|14548.34|14468.34|14548.34|14468.34|14544.19|14464.19|10
1725273450000|2024-09-02 10:37:30|14548.43|14468.43|14548.85|14468.85|14549.07|14469.07|14548.43|14468.43|10
1725273460000|2024-09-02 10:37:40|14548.93|14468.93|14549.69|14469.69|14549.73|14469.73|14548.65|14468.65|10
1725273470000|2024-09-02 10:37:50|14549.67|14469.67|14550.84|14470.84|14550.84|14470.84|14549.58|14469.58|10
1725273480000|2024-09-02 10:38:00|14551.18|14471.18|14549.7|14469.7|14551.79|14471.79|14549.53|14469.53|10
1725273490000|2024-09-02 10:38:10|14549.77|14469.77|14553.26|14473.26|14553.49|14473.49|14549.77|14469.77|9
1725273500000|2024-09-02 10:38:20|14553.16|14473.16|14554.73|14474.73|14554.73|14474.73|14552.84|14472.84|10
1725273510000|2024-09-02 10:38:30|14553.99|14473.99|14554.12|14474.12|14554.12|14474.12|14552.85|14472.85|10
1725273520000|2024-09-02 10:38:40|14554.19|14474.19|14552.47|14472.47|14554.35|14474.35|14552.47|14472.47|10
1725273530000|2024-09-02 10:38:50|14552.16|14472.16|14552.56|14472.56|14552.69|14472.69|14552.08|14472.08|8
1725273540000|2024-09-02 10:39:00|14552.76|14472.76|14553.02|14473.02|14553.08|14473.08|14552.5|14472.5|10
1725273550000|2024-09-02 10:39:10|14552.97|14472.97|14552.7|14472.7|14553.07|14473.07|14552.7|14472.7|10
1725273560000|2024-09-02 10:39:20|14552.32|14472.32|14550.11|14470.11|14552.44|14472.44|14550.11|14470.11|10
1725273570000|2024-09-02 10:39:30|14551.37|14471.37|14551.76|14471.76|14552.22|14472.22|14551.37|14471.37|9
1725273580000|2024-09-02 10:39:40|14551.84|14471.84|14551.28|14471.28|14551.84|14471.84|14551.28|14471.28|9
1725273590000|2024-09-02 10:39:50|14551.01|14471.01|14548.92|14468.92|14551.15|14471.15|14548.92|14468.92|9
1725273600000|2024-09-02 10:40:00|14548.95|14468.95|14550.93|14470.93|14550.93|14470.93|14548.95|14468.95|10
1725273610000|2024-09-02 10:40:10|14550.97|14470.97|14550.3|14470.3|14550.97|14470.97|14549.98|14469.98|10
1725273620000|2024-09-02 10:40:20|14550.44|14470.44|14549.17|14469.17|14550.44|14470.44|14548.8|14468.8|10
1725273630000|2024-09-02 10:40:30|14549.49|14469.49|14551.49|14471.49|14551.49|14471.49|14549.49|14469.49|10
1725273640000|2024-09-02 10:40:40|14551.63|14471.63|14553.82|14473.82|14553.82|14473.82|14551.63|14471.63|10
1725273650000|2024-09-02 10:40:50|14554.32|14474.32|14552.13|14472.13|14554.51|14474.51|14552.13|14472.13|10
1725273660000|2024-09-02 10:41:00|14551.54|14471.54|14549.14|14469.14|14552.36|14472.36|14549.14|14469.14|10
1725273670000|2024-09-02 10:41:10|14548.98|14468.98|14549.1|14469.1|14549.89|14469.89|14548.62|14468.62|9
1725273680000|2024-09-02 10:41:20|14549.09|14469.09|14548.48|14468.48|14549.22|14469.22|14547.97|14467.97|9
1725273690000|2024-09-02 10:41:30|14548.5|14468.5|14545.99|14465.99|14548.5|14468.5|14545.29|14465.29|10
1725273700000|2024-09-02 10:41:40|14544.9|14464.9|14541.35|14461.35|14544.9|14464.9|14541.35|14461.35|10
1725273710000|2024-09-02 10:41:50|14540.14|14460.14|14537.38|14457.38|14540.14|14460.14|14537.31|14457.31|10
1725273720000|2024-09-02 10:42:00|14537.83|14457.83|14537.86|14457.86|14539.55|14459.55|14537.83|14457.83|10
1725273730000|2024-09-02 10:42:10|14538.28|14458.28|14538.15|14458.15|14539.68|14459.68|14538.15|14458.15|10
1725273740000|2024-09-02 10:42:20|14538.91|14458.91|14540.01|14460.01|14540.01|14460.01|14538.91|14458.91|10
1725273750000|2024-09-02 10:42:30|14540.06|14460.06|14536.54|14456.54|14540.06|14460.06|14536.54|14456.54|9
1725273760000|2024-09-02 10:42:40|14536.34|14456.34|14537.9|14457.9|14537.9|14457.9|14535.85|14455.85|10
1725273770000|2024-09-02 10:42:50|14538.07|14458.07|14532.93|14452.93|14539.49|14459.49|14532.93|14452.93|10
1725273780000|2024-09-02 10:43:00|14533.58|14453.58|14536.92|14456.92|14536.92|14456.92|14533.58|14453.58|8
1725273790000|2024-09-02 10:43:10|14537.16|14457.16|14536.51|14456.51|14537.7|14457.7|14536.51|14456.51|10
1725273800000|2024-09-02 10:43:20|14536.23|14456.23|14532.81|14452.81|14536.23|14456.23|14532.81|14452.81|10
1725273810000|2024-09-02 10:43:30|14532.71|14452.71|14535.29|14455.29|14535.29|14455.29|14532.71|14452.71|10
1725273820000|2024-09-02 10:43:40|14535.53|14455.53|14537.43|14457.43|14537.43|14457.43|14535.53|14455.53|10
1725273830000|2024-09-02 10:43:50|14537.51|14457.51|14535.97|14455.97|14537.75|14457.75|14535.84|14455.84|10
1725273840000|2024-09-02 10:44:00|14536.26|14456.26|14535.97|14455.97|14536.4|14456.4|14535.05|14455.05|10
1725273850000|2024-09-02 10:44:10|14535.95|14455.95|14536.29|14456.29|14536.29|14456.29|14535.81|14455.81|10
1725273860000|2024-09-02 10:44:20|14536.35|14456.35|14536.07|14456.07|14536.45|14456.45|14536.02|14456.02|10
1725273870000|2024-09-02 10:44:30|14535.69|14455.69|14535.18|14455.18|14535.78|14455.78|14535.18|14455.18|10
1725273880000|2024-09-02 10:44:40|14534.53|14454.53|14533.06|14453.06|14534.53|14454.53|14533.06|14453.06|9
1725273890000|2024-09-02 10:44:50|14532.93|14452.93|14532.81|14452.81|14532.99|14452.99|14532.81|14452.81|8
1725273900000|2024-09-02 10:45:00|14532.79|14452.79|14533.51|14453.51|14533.51|14453.51|14532.71|14452.71|9
1725273910000|2024-09-02 10:45:10|14533.45|14453.45|14533.83|14453.83|14534.31|14454.31|14532.74|14452.74|10
1725273920000|2024-09-02 10:45:20|14533.23|14453.23|14531.49|14451.49|14533.23|14453.23|14531.39|14451.39|10
1725273930000|2024-09-02 10:45:30|14531.46|14451.46|14531.58|14451.58|14531.58|14451.58|14531.09|14451.09|9
1725273940000|2024-09-02 10:45:40|14532.08|14452.08|14533.58|14453.58|14533.58|14453.58|14532.08|14452.08|8
1725273950000|2024-09-02 10:45:50|14533.82|14453.82|14533.97|14453.97|14533.97|14453.97|14533.48|14453.48|10
1725273960000|2024-09-02 10:46:00|14533.96|14453.96|14536.66|14456.66|14536.66|14456.66|14533.96|14453.96|9
1725273970000|2024-09-02 10:46:10|14536.81|14456.81|14538.52|14458.52|14539|14459|14536.81|14456.81|10
1725273980000|2024-09-02 10:46:20|14538.11|14458.11|14537.51|14457.51|14538.11|14458.11|14537.43|14457.43|10
1725273990000|2024-09-02 10:46:30|14537.72|14457.72|14537.26|14457.26|14537.97|14457.97|14537.26|14457.26|8
1725274000000|2024-09-02 10:46:40|14537.24|14457.24|14536.32|14456.32|14537.25|14457.25|14536.32|14456.32|9
1725274010000|2024-09-02 10:46:50|14536.11|14456.11|14534.76|14454.76|14536.33|14456.33|14534.73|14454.73|10
1725274020000|2024-09-02 10:47:00|14534.01|14454.01|14530.22|14450.22|14534.01|14454.01|14530.22|14450.22|10
1725274030000|2024-09-02 10:47:10|14530.18|14450.18|14527.41|14447.41|14530.39|14450.39|14527.41|14447.41|10
1725274040000|2024-09-02 10:47:20|14527.91|14447.91|14527.83|14447.83|14528.28|14448.28|14527.83|14447.83|9
1725274050000|2024-09-02 10:47:30|14528.02|14448.02|14525.28|14445.28|14528.02|14448.02|14525.28|14445.28|10
1725274060000|2024-09-02 10:47:40|14525.22|14445.22|14526.06|14446.06|14526.06|14446.06|14525.22|14445.22|9
1725274070000|2024-09-02 10:47:50|14525.8|14445.8|14525.5|14445.5|14525.8|14445.8|14525.5|14445.5|8
1725274080000|2024-09-02 10:48:00|14525.46|14445.46|14524.47|14444.47|14525.46|14445.46|14523.59|14443.59|10
1725274090000|2024-09-02 10:48:10|14524.58|14444.58|14524.98|14444.98|14525.29|14445.29|14524.58|14444.58|10
1725274100000|2024-09-02 10:48:20|14525.12|14445.12|14520.16|14440.16|14525.12|14445.12|14519.95|14439.95|10
1725274110000|2024-09-02 10:48:30|14520.15|14440.15|14520.58|14440.58|14520.95|14440.95|14519.59|14439.59|9
1725274120000|2024-09-02 10:48:40|14520.63|14440.63|14522.43|14442.43|14522.43|14442.43|14520.62|14440.62|8
1725274130000|2024-09-02 10:48:50|14522.32|14442.32|14522.8|14442.8|14522.99|14442.99|14522.32|14442.32|9
1725274140000|2024-09-02 10:49:00|14523.76|14443.76|14524.66|14444.66|14524.66|14444.66|14523.76|14443.76|9
1725274150000|2024-09-02 10:49:10|14524.67|14444.67|14522.85|14442.85|14525.04|14445.04|14522.85|14442.85|10
1725274160000|2024-09-02 10:49:20|14522.78|14442.78|14520.26|14440.26|14522.78|14442.78|14520.26|14440.26|9
1725274170000|2024-09-02 10:49:30|14520.22|14440.22|14520.09|14440.09|14520.22|14440.22|14519.61|14439.61|9
1725274180000|2024-09-02 10:49:40|14520.08|14440.08|14520.8|14440.8|14520.8|14440.8|14520.08|14440.08|9
1725274190000|2024-09-02 10:49:50|14520.93|14440.93|14520.92|14440.92|14520.94|14440.94|14520.54|14440.54|9
1725274200000|2024-09-02 10:50:00|14520.75|14440.75|14518.72|14438.72|14520.75|14440.75|14518.72|14438.72|9
1725274210000|2024-09-02 10:50:10|14518.87|14438.87|14518.25|14438.25|14519.11|14439.11|14518.25|14438.25|10
1725274220000|2024-09-02 10:50:20|14517.84|14437.84|14519.43|14439.43|14519.56|14439.56|14517.6|14437.6|10
1725274230000|2024-09-02 10:50:30|14519.54|14439.54|14520.15|14440.15|14520.15|14440.15|14519.43|14439.43|10
1725274240000|2024-09-02 10:50:40|14520.17|14440.17|14520.23|14440.23|14520.73|14440.73|14520.17|14440.17|8
1725274250000|2024-09-02 10:50:50|14520.15|14440.15|14519.58|14439.58|14520.15|14440.15|14519.58|14439.58|10
1725274260000|2024-09-02 10:51:00|14519.75|14439.75|14518.24|14438.24|14519.75|14439.75|14518.24|14438.24|10
1725274270000|2024-09-02 10:51:10|14517.95|14437.95|14514.39|14434.39|14517.95|14437.95|14514.39|14434.39|9
1725274280000|2024-09-02 10:51:20|14514.04|14434.04|14513.47|14433.47|14514.04|14434.04|14513.18|14433.18|10
1725274290000|2024-09-02 10:51:30|14513.53|14433.53|14511.03|14431.03|14513.57|14433.57|14511.03|14431.03|9
1725274300000|2024-09-02 10:51:40|14511.23|14431.23|14512.1|14432.1|14512.1|14432.1|14511.23|14431.23|9
1725274310000|2024-09-02 10:51:50|14512.14|14432.14|14510.99|14430.99|14512.14|14432.14|14510.36|14430.36|10
1725274320000|2024-09-02 10:52:00|14511|14431|14511.5|14431.5|14511.5|14431.5|14509.71|14429.71|10
1725274330000|2024-09-02 10:52:10|14511.56|14431.56|14513.39|14433.39|14513.44|14433.44|14511.56|14431.56|10
1725274340000|2024-09-02 10:52:20|14513.63|14433.63|14515.51|14435.51|14515.51|14435.51|14513.63|14433.63|9
1725274350000|2024-09-02 10:52:30|14515.72|14435.72|14517.01|14437.01|14517.01|14437.01|14515.72|14435.72|9
1725274360000|2024-09-02 10:52:40|14517.05|14437.05|14519.04|14439.04|14519.04|14439.04|14517.05|14437.05|9
1725274370000|2024-09-02 10:52:50|14519.01|14439.01|14517.45|14437.45|14519.24|14439.24|14517.29|14437.29|8
1725274380000|2024-09-02 10:53:00|14518.14|14438.14|14519.99|14439.99|14519.99|14439.99|14518.05|14438.05|10
1725274390000|2024-09-02 10:53:10|14520.31|14440.31|14522.2|14442.2|14522.2|14442.2|14520.31|14440.31|10
1725274400000|2024-09-02 10:53:20|14522.35|14442.35|14522.52|14442.52|14522.66|14442.66|14521.95|14441.95|9
1725274410000|2024-09-02 10:53:30|14522.25|14442.25|14521.94|14441.94|14522.38|14442.38|14521.69|14441.69|9
1725274420000|2024-09-02 10:53:40|14521.91|14441.91|14521.68|14441.68|14521.91|14441.91|14521.67|14441.67|5
1725274430000|2024-09-02 10:53:50|14521.69|14441.69|14521.25|14441.25|14521.81|14441.81|14521.25|14441.25|7
1725274440000|2024-09-02 10:54:00|14521.12|14441.12|14522.18|14442.18|14522.18|14442.18|14521.12|14441.12|9
1725274450000|2024-09-02 10:54:10|14522.16|14442.16|14523.16|14443.16|14523.22|14443.22|14522.03|14442.03|8
1725274460000|2024-09-02 10:54:20|14523.18|14443.18|14524.02|14444.02|14524.52|14444.52|14523.18|14443.18|10
1725274470000|2024-09-02 10:54:30|14524.21|14444.21|14524.37|14444.37|14524.37|14444.37|14524.17|14444.17|9
1725274480000|2024-09-02 10:54:40|14524.8|14444.8|14525.74|14445.74|14525.74|14445.74|14524.76|14444.76|10
1725274490000|2024-09-02 10:54:50|14525.8|14445.8|14526.01|14446.01|14526.03|14446.03|14525.8|14445.8|8
1725274500000|2024-09-02 10:55:00|14526.21|14446.21|14526.03|14446.03|14526.21|14446.21|14525.93|14445.93|6
1725274510000|2024-09-02 10:55:10|14526.82|14446.82|14529.02|14449.02|14529.02|14449.02|14526.79|14446.79|8
1725274520000|2024-09-02 10:55:20|14529.09|14449.09|14530.86|14450.86|14530.86|14450.86|14529.09|14449.09|10
1725274530000|2024-09-02 10:55:30|14530.91|14450.91|14531.52|14451.52|14531.82|14451.82|14530.91|14450.91|9
1725274540000|2024-09-02 10:55:40|14531.48|14451.48|14531.94|14451.94|14532.22|14452.22|14531.41|14451.41|10
1725274550000|2024-09-02 10:55:50|14531.82|14451.82|14531.11|14451.11|14531.82|14451.82|14531.11|14451.11|10
1725274560000|2024-09-02 10:56:00|14531.1|14451.1|14532.25|14452.25|14532.25|14452.25|14531.08|14451.08|8
1725274570000|2024-09-02 10:56:10|14532.47|14452.47|14532.87|14452.87|14532.87|14452.87|14532.47|14452.47|9
1725274580000|2024-09-02 10:56:20|14532.92|14452.92|14532.28|14452.28|14533.44|14453.44|14532.28|14452.28|10
1725274590000|2024-09-02 10:56:30|14532.18|14452.18|14528.35|14448.35|14532.18|14452.18|14528.35|14448.35|10
1725274600000|2024-09-02 10:56:40|14528.32|14448.32|14528.08|14448.08|14528.48|14448.48|14528.08|14448.08|8
1725274610000|2024-09-02 10:56:50|14528.59|14448.59|14528.65|14448.65|14528.72|14448.72|14528.59|14448.59|9
1725274620000|2024-09-02 10:57:00|14528.66|14448.66|14530.38|14450.38|14530.38|14450.38|14528.56|14448.56|10
1725274630000|2024-09-02 10:57:10|14530.56|14450.56|14530.81|14450.81|14530.88|14450.88|14530.5|14450.5|10
1725274640000|2024-09-02 10:57:20|14530.79|14450.79|14530.87|14450.87|14531.17|14451.17|14530.79|14450.79|8
1725274650000|2024-09-02 10:57:30|14531.18|14451.18|14532.6|14452.6|14532.6|14452.6|14531.18|14451.18|9
1725274660000|2024-09-02 10:57:40|14532.61|14452.61|14533.21|14453.21|14533.49|14453.49|14532.61|14452.61|9
1725274670000|2024-09-02 10:57:50|14533.03|14453.03|14534.89|14454.89|14534.89|14454.89|14533.03|14453.03|8
1725274680000|2024-09-02 10:58:00|14535.09|14455.09|14535.58|14455.58|14535.58|14455.58|14534.98|14454.98|6
1725274690000|2024-09-02 10:58:10|14535.6|14455.6|14532.72|14452.72|14536.61|14456.61|14532.72|14452.72|9
1725274700000|2024-09-02 10:58:20|14532.99|14452.99|14532.76|14452.76|14534.08|14454.08|14532.28|14452.28|10
1725274710000|2024-09-02 10:58:30|14533.44|14453.44|14533.62|14453.62|14533.62|14453.62|14532.83|14452.83|9
1725274720000|2024-09-02 10:58:40|14533.84|14453.84|14535.16|14455.16|14535.16|14455.16|14533.84|14453.84|7
1725274730000|2024-09-02 10:58:50|14535.29|14455.29|14534.63|14454.63|14535.3|14455.3|14534.44|14454.44|9
1725274740000|2024-09-02 10:59:00|14534.62|14454.62|14534.41|14454.41|14534.62|14454.62|14533.83|14453.83|9
1725274750000|2024-09-02 10:59:10|14534.47|14454.47|14536.34|14456.34|14536.45|14456.45|14533.6|14453.6|10
1725274760000|2024-09-02 10:59:20|14536.52|14456.52|14537.99|14457.99|14537.99|14457.99|14536.42|14456.42|10
1725274770000|2024-09-02 10:59:30|14538.73|14458.73|14538.73|14458.73|14538.77|14458.77|14538.73|14458.73|7
1725274780000|2024-09-02 10:59:40|14538.56|14458.56|14537.94|14457.94|14538.56|14458.56|14537.86|14457.86|10
1725274790000|2024-09-02 10:59:50|14537.74|14457.74|14537.53|14457.53|14537.74|14457.74|14537.39|14457.39|10
1725274800000|2024-09-02 11:00:00|14537.47|14457.47|14538.57|14458.57|14538.57|14458.57|14536.65|14456.65|10
1725274810000|2024-09-02 11:00:10|14538.95|14458.95|14540.06|14460.06|14540.67|14460.67|14538.95|14458.95|10
1725274820000|2024-09-02 11:00:20|14539.87|14459.87|14541.32|14461.32|14541.32|14461.32|14539.45|14459.45|10
1725274830000|2024-09-02 11:00:30|14541.48|14461.48|14538.11|14458.11|14541.73|14461.73|14538.11|14458.11|10
1725274840000|2024-09-02 11:00:40|14537.62|14457.62|14535.49|14455.49|14537.62|14457.62|14535.49|14455.49|9
1725274850000|2024-09-02 11:00:50|14534.98|14454.98|14534.75|14454.75|14534.98|14454.98|14534.75|14454.75|9
1725274860000|2024-09-02 11:01:00|14534.69|14454.69|14535.3|14455.3|14535.61|14455.61|14534.39|14454.39|10
1725274870000|2024-09-02 11:01:10|14535.16|14455.16|14535.91|14455.91|14535.91|14455.91|14535.16|14455.16|10
1725274880000|2024-09-02 11:01:20|14535.87|14455.87|14531.45|14451.45|14535.87|14455.87|14531.45|14451.45|10
1725274890000|2024-09-02 11:01:30|14530.19|14450.19|14528.04|14448.04|14530.19|14450.19|14528.04|14448.04|10
1725274900000|2024-09-02 11:01:40|14527.97|14447.97|14527.99|14447.99|14528.1|14448.1|14527.88|14447.88|9
1725274910000|2024-09-02 11:01:50|14528.05|14448.05|14527.23|14447.23|14528.05|14448.05|14527.13|14447.13|9
1725274920000|2024-09-02 11:02:00|14527.04|14447.04|14525.86|14445.86|14527.04|14447.04|14525.86|14445.86|10
1725274930000|2024-09-02 11:02:10|14525.05|14445.05|14524.77|14444.77|14525.06|14445.06|14524.75|14444.75|9
1725274940000|2024-09-02 11:02:20|14524.7|14444.7|14524.54|14444.54|14525.37|14445.37|14524.54|14444.54|10
1725274950000|2024-09-02 11:02:30|14524.83|14444.83|14523.79|14443.79|14524.83|14444.83|14523.79|14443.79|9
1725274960000|2024-09-02 11:02:40|14523.78|14443.78|14522.67|14442.67|14523.78|14443.78|14522.67|14442.67|10
1725274970000|2024-09-02 11:02:50|14522.8|14442.8|14522.5|14442.5|14523.04|14443.04|14522.18|14442.18|10
1725274980000|2024-09-02 11:03:00|14522.48|14442.48|14521.87|14441.87|14522.6|14442.6|14521.87|14441.87|9
1725274990000|2024-09-02 11:03:10|14521.7|14441.7|14525.39|14445.39|14525.39|14445.39|14520.77|14440.77|10
1725275000000|2024-09-02 11:03:20|14525.43|14445.43|14525.41|14445.41|14525.67|14445.67|14525.41|14445.41|9
1725275010000|2024-09-02 11:03:30|14525.36|14445.36|14524.42|14444.42|14525.36|14445.36|14524.42|14444.42|9
1725275020000|2024-09-02 11:03:40|14524.36|14444.36|14524.48|14444.48|14525.22|14445.22|14524.36|14444.36|10
1725275030000|2024-09-02 11:03:50|14524.41|14444.41|14523.42|14443.42|14524.41|14444.41|14523.42|14443.42|10
1725275040000|2024-09-02 11:04:00|14523.38|14443.38|14523.55|14443.55|14523.84|14443.84|14523.37|14443.37|9
1725275050000|2024-09-02 11:04:10|14523.3|14443.3|14523.53|14443.53|14523.88|14443.88|14523.3|14443.3|10
1725275060000|2024-09-02 11:04:20|14523.59|14443.59|14526.27|14446.27|14526.27|14446.27|14523.59|14443.59|9
1725275070000|2024-09-02 11:04:30|14526.11|14446.11|14524.74|14444.74|14526.11|14446.11|14524.68|14444.68|10
1725275080000|2024-09-02 11:04:40|14524.73|14444.73|14524.61|14444.61|14524.94|14444.94|14524.6|14444.6|9
1725275090000|2024-09-02 11:04:50|14524.68|14444.68|14527.09|14447.09|14527.09|14447.09|14524.68|14444.68|10
1725275100000|2024-09-02 11:05:00|14527.28|14447.28|14527.17|14447.17|14527.28|14447.28|14526.92|14446.92|10
1725275110000|2024-09-02 11:05:10|14527.16|14447.16|14527.32|14447.32|14527.35|14447.35|14527.14|14447.14|9
1725275120000|2024-09-02 11:05:20|14527.34|14447.34|14526.65|14446.65|14527.34|14447.34|14526.58|14446.58|9
1725275130000|2024-09-02 11:05:30|14526.28|14446.28|14524.9|14444.9|14526.28|14446.28|14524.82|14444.82|9
1725275140000|2024-09-02 11:05:40|14524.91|14444.91|14522.71|14442.71|14524.91|14444.91|14522.71|14442.71|10
1725275150000|2024-09-02 11:05:50|14522.12|14442.12|14521.7|14441.7|14522.12|14442.12|14521.02|14441.02|10
1725275160000|2024-09-02 11:06:00|14521.77|14441.77|14522.12|14442.12|14522.34|14442.34|14521.77|14441.77|10
1725275170000|2024-09-02 11:06:10|14522.25|14442.25|14522.62|14442.62|14522.62|14442.62|14522.25|14442.25|8
1725275180000|2024-09-02 11:06:20|14522.41|14442.41|14521.69|14441.69|14522.41|14442.41|14521.69|14441.69|10
1725275190000|2024-09-02 11:06:30|14521.73|14441.73|14521.39|14441.39|14521.73|14441.73|14521.06|14441.06|9
1725275200000|2024-09-02 11:06:40|14521.38|14441.38|14521.53|14441.53|14521.53|14441.53|14521.12|14441.12|10
1725275210000|2024-09-02 11:06:50|14521.57|14441.57|14523.33|14443.33|14523.33|14443.33|14521.16|14441.16|10
1725275220000|2024-09-02 11:07:00|14523.27|14443.27|14523.03|14443.03|14523.35|14443.35|14523.03|14443.03|9
1725275230000|2024-09-02 11:07:10|14522.95|14442.95|14522.89|14442.89|14523.26|14443.26|14522.89|14442.89|8
1725275240000|2024-09-02 11:07:20|14523.18|14443.18|14522.21|14442.21|14523.54|14443.54|14522.21|14442.21|10
1725275250000|2024-09-02 11:07:30|14522.5|14442.5|14524.23|14444.23|14524.23|14444.23|14522.5|14442.5|10
1725275260000|2024-09-02 11:07:40|14524.32|14444.32|14525.11|14445.11|14525.43|14445.43|14524.32|14444.32|10
1725275270000|2024-09-02 11:07:50|14525.08|14445.08|14525.91|14445.91|14525.95|14445.95|14525.08|14445.08|9
1725275280000|2024-09-02 11:08:00|14525.89|14445.89|14524.34|14444.34|14525.89|14445.89|14524.31|14444.31|9
1725275290000|2024-09-02 11:08:10|14524.17|14444.17|14523.1|14443.1|14524.18|14444.18|14523.1|14443.1|10
1725275300000|2024-09-02 11:08:20|14522.99|14442.99|14527.15|14447.15|14527.47|14447.47|14522.99|14442.99|10
1725275310000|2024-09-02 11:08:30|14527.32|14447.32|14524.28|14444.28|14527.32|14447.32|14524.28|14444.28|10
1725275320000|2024-09-02 11:08:40|14523.87|14443.87|14524|14444|14524|14444|14523.87|14443.87|5
1725275330000|2024-09-02 11:08:50|14524.02|14444.02|14523.49|14443.49|14524.02|14444.02|14523.49|14443.49|8
1725275340000|2024-09-02 11:09:00|14523.4|14443.4|14524.66|14444.66|14524.87|14444.87|14523.34|14443.34|9
1725275350000|2024-09-02 11:09:10|14524.77|14444.77|14523.85|14443.85|14524.77|14444.77|14523.48|14443.48|10
1725275360000|2024-09-02 11:09:20|14523.87|14443.87|14522.72|14442.72|14523.92|14443.92|14522.72|14442.72|10
1725275370000|2024-09-02 11:09:30|14522.55|14442.55|14522.42|14442.42|14522.6|14442.6|14521.82|14441.82|10
1725275380000|2024-09-02 11:09:40|14522.51|14442.51|14514.88|14434.88|14522.51|14442.51|14514.68|14434.68|10
1725275390000|2024-09-02 11:09:50|14514.9|14434.9|14511.54|14431.54|14514.9|14434.9|14511.54|14431.54|10
1725275400000|2024-09-02 11:10:00|14511.51|14431.51|14508.88|14428.88|14511.51|14431.51|14508.88|14428.88|10
1725275410000|2024-09-02 11:10:10|14508.84|14428.84|14507.89|14427.89|14508.84|14428.84|14507.59|14427.59|10
1725275420000|2024-09-02 11:10:20|14507.92|14427.92|14507.91|14427.91|14507.92|14427.92|14507.58|14427.58|9
1725275430000|2024-09-02 11:10:30|14507.83|14427.83|14508.98|14428.98|14509.41|14429.41|14507.83|14427.83|9
1725275440000|2024-09-02 11:10:40|14509|14429|14509.8|14429.8|14509.8|14429.8|14509|14429|9
1725275450000|2024-09-02 11:10:50|14509.66|14429.66|14510.37|14430.37|14510.88|14430.88|14509.66|14429.66|9
1725275460000|2024-09-02 11:11:00|14510.36|14430.36|14510.41|14430.41|14510.48|14430.48|14510.28|14430.28|8
1725275470000|2024-09-02 11:11:10|14509.69|14429.69|14506.87|14426.87|14509.69|14429.69|14506.87|14426.87|10
1725275480000|2024-09-02 11:11:20|14506.78|14426.78|14506.59|14426.59|14506.78|14426.78|14505.98|14425.98|9
1725275490000|2024-09-02 11:11:30|14506.62|14426.62|14508.51|14428.51|14508.63|14428.63|14506.62|14426.62|10
1725275500000|2024-09-02 11:11:40|14508.5|14428.5|14509.5|14429.5|14509.5|14429.5|14508.5|14428.5|5
1725275510000|2024-09-02 11:11:50|14509.48|14429.48|14509.71|14429.71|14509.74|14429.74|14509.48|14429.48|8
1725275520000|2024-09-02 11:12:00|14509.72|14429.72|14509.36|14429.36|14509.78|14429.78|14509.36|14429.36|9
1725275530000|2024-09-02 11:12:10|14509.28|14429.28|14509.47|14429.47|14509.47|14429.47|14509.28|14429.28|9
1725275540000|2024-09-02 11:12:20|14509.92|14429.92|14510.26|14430.26|14510.26|14430.26|14509.92|14429.92|6
1725275550000|2024-09-02 11:12:30|14510.18|14430.18|14510.62|14430.62|14510.66|14430.66|14510.13|14430.13|8
1725275560000|2024-09-02 11:12:40|14510.71|14430.71|14511.73|14431.73|14511.73|14431.73|14510.71|14430.71|7
1725275570000|2024-09-02 11:12:50|14511.83|14431.83|14512.75|14432.75|14512.76|14432.76|14511.83|14431.83|10
1725275580000|2024-09-02 11:13:00|14512.76|14432.76|14513.44|14433.44|14513.44|14433.44|14512.58|14432.58|8
1725275590000|2024-09-02 11:13:10|14513.58|14433.58|14513.02|14433.02|14513.6|14433.6|14513|14433|10
1725275600000|2024-09-02 11:13:20|14512.88|14432.88|14512.32|14432.32|14512.97|14432.97|14512.29|14432.29|10
1725275610000|2024-09-02 11:13:30|14512.42|14432.42|14512.59|14432.59|14512.59|14432.59|14512.11|14432.11|9
1725275620000|2024-09-02 11:13:40|14512.6|14432.6|14513|14433|14513|14433|14512.6|14432.6|5
1725275630000|2024-09-02 11:13:50|14513.18|14433.18|14512.84|14432.84|14513.3|14433.3|14512.84|14432.84|8
1725275640000|2024-09-02 11:14:00|14512.78|14432.78|14512.69|14432.69|14512.78|14432.78|14512.69|14432.69|7
1725275650000|2024-09-02 11:14:10|14512.55|14432.55|14512.85|14432.85|14512.85|14432.85|14512.53|14432.53|9
1725275660000|2024-09-02 11:14:20|14513.2|14433.2|14513.42|14433.42|14513.53|14433.53|14513.09|14433.09|9
1725275670000|2024-09-02 11:14:30|14513.56|14433.56|14513.52|14433.52|14513.56|14433.56|14513.44|14433.44|5
1725275680000|2024-09-02 11:14:40|14513.53|14433.53|14515.95|14435.95|14516.02|14436.02|14513.32|14433.32|9
1725275690000|2024-09-02 11:14:50|14515.92|14435.92|14515.35|14435.35|14515.92|14435.92|14515.3|14435.3|9
1725275700000|2024-09-02 11:15:00|14514.95|14434.95|14516.75|14436.75|14516.75|14436.75|14514.95|14434.95|6
1725275710000|2024-09-02 11:15:10|14516.84|14436.84|14520.58|14440.58|14520.58|14440.58|14516.84|14436.84|10
1725275720000|2024-09-02 11:15:20|14520.61|14440.61|14521.35|14441.35|14521.35|14441.35|14520.61|14440.61|9
1725275730000|2024-09-02 11:15:30|14521.37|14441.37|14522.33|14442.33|14522.33|14442.33|14521.37|14441.37|6
1725275740000|2024-09-02 11:15:40|14522.3|14442.3|14524.64|14444.64|14524.64|14444.64|14522.3|14442.3|10
1725275750000|2024-09-02 11:15:50|14524.87|14444.87|14525.19|14445.19|14525.86|14445.86|14524.81|14444.81|10
1725275760000|2024-09-02 11:16:00|14525.25|14445.25|14525.8|14445.8|14526.13|14446.13|14525.25|14445.25|10
1725275770000|2024-09-02 11:16:10|14525.76|14445.76|14525|14445|14525.77|14445.77|14524.93|14444.93|9
1725275780000|2024-09-02 11:16:20|14524.85|14444.85|14522.57|14442.57|14524.85|14444.85|14522.47|14442.47|9
1725275790000|2024-09-02 11:16:30|14522.83|14442.83|14522.95|14442.95|14523.27|14443.27|14522.57|14442.57|10
1725275800000|2024-09-02 11:16:40|14522.96|14442.96|14522.99|14442.99|14523.25|14443.25|14522.92|14442.92|9
1725275810000|2024-09-02 11:16:50|14522.81|14442.81|14521.2|14441.2|14522.81|14442.81|14521.1|14441.1|9
1725275820000|2024-09-02 11:17:00|14521.14|14441.14|14519.56|14439.56|14521.14|14441.14|14519.56|14439.56|5
1725275830000|2024-09-02 11:17:10|14519.17|14439.17|14519.43|14439.43|14519.43|14439.43|14518.97|14438.97|9
1725275840000|2024-09-02 11:17:20|14519.42|14439.42|14519.44|14439.44|14519.58|14439.58|14519.16|14439.16|8
1725275850000|2024-09-02 11:17:30|14519.49|14439.49|14518.27|14438.27|14519.49|14439.49|14518.27|14438.27|8
1725275860000|2024-09-02 11:17:40|14517.01|14437.01|14517.21|14437.21|14517.31|14437.31|14516.9|14436.9|8
1725275870000|2024-09-02 11:17:50|14517.6|14437.6|14517.94|14437.94|14517.94|14437.94|14517.6|14437.6|7
1725275880000|2024-09-02 11:18:00|14518.04|14438.04|14518.16|14438.16|14518.16|14438.16|14518.03|14438.03|7
1725275890000|2024-09-02 11:18:10|14518.08|14438.08|14519.47|14439.47|14519.47|14439.47|14518.08|14438.08|10
1725275900000|2024-09-02 11:18:20|14519.5|14439.5|14521.63|14441.63|14521.63|14441.63|14519.5|14439.5|10
1725275910000|2024-09-02 11:18:30|14521.66|14441.66|14523.28|14443.28|14523.28|14443.28|14520.43|14440.43|9
1725275920000|2024-09-02 11:18:40|14524.6|14444.6|14525.68|14445.68|14525.68|14445.68|14524.52|14444.52|10
1725275930000|2024-09-02 11:18:50|14526.32|14446.32|14529.38|14449.38|14529.38|14449.38|14526.32|14446.32|10
1725275940000|2024-09-02 11:19:00|14529.81|14449.81|14528.53|14448.53|14530.13|14450.13|14528.36|14448.36|10
1725275950000|2024-09-02 11:19:10|14528.49|14448.49|14530.2|14450.2|14531.17|14451.17|14528.49|14448.49|10
1725275960000|2024-09-02 11:19:20|14530.19|14450.19|14533.98|14453.98|14534.22|14454.22|14530.19|14450.19|10
1725275970000|2024-09-02 11:19:30|14534.67|14454.67|14538.13|14458.13|14538.13|14458.13|14533.54|14453.54|10
1725275980000|2024-09-02 11:19:40|14538.82|14458.82|14540.37|14460.37|14540.37|14460.37|14538.82|14458.82|10
1725275990000|2024-09-02 11:19:50|14539.58|14459.58|14539.72|14459.72|14540.03|14460.03|14538.7|14458.7|10
1725276000000|2024-09-02 11:20:00|14540.23|14460.23|14543.14|14463.14|14543.14|14463.14|14540.11|14460.11|10
1725276010000|2024-09-02 11:20:10|14544.56|14464.56|14545.26|14465.26|14545.26|14465.26|14544.09|14464.09|9
1725276020000|2024-09-02 11:20:20|14545.6|14465.6|14546.21|14466.21|14546.46|14466.46|14545.6|14465.6|8
1725276030000|2024-09-02 11:20:30|14546.08|14466.08|14547.44|14467.44|14547.44|14467.44|14546.08|14466.08|9
1725276040000|2024-09-02 11:20:40|14547.94|14467.94|14548.16|14468.16|14548.43|14468.43|14547.93|14467.93|10
1725276050000|2024-09-02 11:20:50|14548.22|14468.22|14547.99|14467.99|14548.22|14468.22|14547.67|14467.67|9
1725276060000|2024-09-02 11:21:00|14547.45|14467.45|14548.77|14468.77|14548.77|14468.77|14547.44|14467.44|10
1725276070000|2024-09-02 11:21:10|14548.86|14468.86|14548.98|14468.98|14548.99|14468.99|14548.86|14468.86|6
1725276080000|2024-09-02 11:21:20|14549.06|14469.06|14548.45|14468.45|14549.58|14469.58|14548.45|14468.45|9
1725276090000|2024-09-02 11:21:30|14548.1|14468.1|14546.97|14466.97|14548.3|14468.3|14546.97|14466.97|10
1725276100000|2024-09-02 11:21:40|14546.93|14466.93|14546.27|14466.27|14547.48|14467.48|14546.26|14466.26|9
1725276110000|2024-09-02 11:21:50|14546.26|14466.26|14545.51|14465.51|14546.27|14466.27|14545.51|14465.51|8
1725276120000|2024-09-02 11:22:00|14545.49|14465.49|14543.1|14463.1|14545.5|14465.5|14543.1|14463.1|9
1725276130000|2024-09-02 11:22:10|14543.09|14463.09|14549|14469|14549.07|14469.07|14542.44|14462.44|10
1725276140000|2024-09-02 11:22:20|14549.14|14469.14|14551.12|14471.12|14551.15|14471.15|14549.14|14469.14|9
1725276150000|2024-09-02 11:22:30|14551.11|14471.11|14551.21|14471.21|14551.22|14471.22|14551.01|14471.01|8
1725276160000|2024-09-02 11:22:40|14551.28|14471.28|14551.33|14471.33|14551.37|14471.37|14550.95|14470.95|8
1725276170000|2024-09-02 11:22:50|14551.54|14471.54|14552.33|14472.33|14552.5|14472.5|14551.54|14471.54|9
1725276180000|2024-09-02 11:23:00|14552.32|14472.32|14546.61|14466.61|14552.42|14472.42|14546.57|14466.57|7
1725276190000|2024-09-02 11:23:10|14546.62|14466.62|14545.62|14465.62|14546.62|14466.62|14545.62|14465.62|10
1725276200000|2024-09-02 11:23:20|14545.19|14465.19|14544.52|14464.52|14545.19|14465.19|14544.52|14464.52|10
1725276210000|2024-09-02 11:23:30|14544.39|14464.39|14544.77|14464.77|14545.03|14465.03|14544.39|14464.39|10
1725276220000|2024-09-02 11:23:40|14544.73|14464.73|14544.7|14464.7|14544.78|14464.78|14544.11|14464.11|9
1725276230000|2024-09-02 11:23:50|14544.97|14464.97|14545.39|14465.39|14545.47|14465.47|14544.97|14464.97|7
1725276240000|2024-09-02 11:24:00|14546.3|14466.3|14547.29|14467.29|14547.29|14467.29|14546.3|14466.3|10
1725276250000|2024-09-02 11:24:10|14546.88|14466.88|14547.28|14467.28|14547.31|14467.31|14546.88|14466.88|8
1725276260000|2024-09-02 11:24:20|14547.22|14467.22|14547.83|14467.83|14547.83|14467.83|14547.21|14467.21|8
1725276270000|2024-09-02 11:24:30|14547.73|14467.73|14548.92|14468.92|14548.92|14468.92|14547.73|14467.73|10
1725276280000|2024-09-02 11:24:40|14550.22|14470.22|14551.72|14471.72|14551.72|14471.72|14550.22|14470.22|10
1725276290000|2024-09-02 11:24:50|14551.84|14471.84|14553.72|14473.72|14554.53|14474.53|14551.07|14471.07|10
1725276300000|2024-09-02 11:25:00|14553.71|14473.71|14553.7|14473.7|14554.2|14474.2|14553.7|14473.7|10
1725276310000|2024-09-02 11:25:10|14554.02|14474.02|14555.45|14475.45|14555.45|14475.45|14554.02|14474.02|10
1725276320000|2024-09-02 11:25:20|14555.77|14475.77|14562.63|14482.63|14562.63|14482.63|14555.77|14475.77|10
1725276330000|2024-09-02 11:25:30|14562.66|14482.66|14562.48|14482.48|14563.08|14483.08|14562.26|14482.26|10
1725276340000|2024-09-02 11:25:40|14562.36|14482.36|14562.76|14482.76|14563.1|14483.1|14562.33|14482.33|9
1725276350000|2024-09-02 11:25:50|14562.34|14482.34|14562.56|14482.56|14562.71|14482.71|14562.28|14482.28|9
1725276360000|2024-09-02 11:26:00|14562.64|14482.64|14563.99|14483.99|14565.11|14485.11|14562.64|14482.64|10
1725276370000|2024-09-02 11:26:10|14563.77|14483.77|14563.68|14483.68|14563.84|14483.84|14562.62|14482.62|10
1725276380000|2024-09-02 11:26:20|14563.48|14483.48|14564.89|14484.89|14564.89|14484.89|14563.48|14483.48|10
1725276390000|2024-09-02 11:26:30|14565.36|14485.36|14563.96|14483.96|14565.44|14485.44|14563.62|14483.62|10
1725276400000|2024-09-02 11:26:40|14563.98|14483.98|14564.48|14484.48|14564.49|14484.49|14563.98|14483.98|7
1725276410000|2024-09-02 11:26:50|14564.39|14484.39|14564.92|14484.92|14564.92|14484.92|14564.39|14484.39|8
1725276420000|2024-09-02 11:27:00|14567.08|14487.08|14566.75|14486.75|14567.18|14487.18|14566.44|14486.44|10
1725276430000|2024-09-02 11:27:10|14566.81|14486.81|14567.33|14487.33|14568.26|14488.26|14566.81|14486.81|10
1725276440000|2024-09-02 11:27:20|14567.76|14487.76|14567.16|14487.16|14567.84|14487.84|14567.16|14487.16|10
1725276450000|2024-09-02 11:27:30|14567.58|14487.58|14563.77|14483.77|14567.92|14487.92|14563.77|14483.77|9
1725276460000|2024-09-02 11:27:40|14562.75|14482.75|14561.53|14481.53|14562.75|14482.75|14561.36|14481.36|10
1725276470000|2024-09-02 11:27:50|14561.7|14481.7|14563.52|14483.52|14564.32|14484.32|14561.7|14481.7|9
1725276480000|2024-09-02 11:28:00|14563.22|14483.22|14563.63|14483.63|14563.76|14483.76|14563.02|14483.02|10
1725276490000|2024-09-02 11:28:10|14563.6|14483.6|14566.4|14486.4|14566.46|14486.46|14563.6|14483.6|10
1725276500000|2024-09-02 11:28:20|14566.86|14486.86|14565.85|14485.85|14567.21|14487.21|14565.85|14485.85|10
1725276510000|2024-09-02 11:28:30|14566.18|14486.18|14568.53|14488.53|14568.53|14488.53|14566.18|14486.18|10
1725276520000|2024-09-02 11:28:40|14568.49|14488.49|14568.63|14488.63|14568.85|14488.85|14568.49|14488.49|9
1725276530000|2024-09-02 11:28:50|14568.16|14488.16|14568.43|14488.43|14568.64|14488.64|14567.94|14487.94|9
1725276540000|2024-09-02 11:29:00|14568.42|14488.42|14567.75|14487.75|14568.43|14488.43|14567.75|14487.75|9
1725276550000|2024-09-02 11:29:10|14568.08|14488.08|14567.49|14487.49|14568.08|14488.08|14567.49|14487.49|10
1725276560000|2024-09-02 11:29:20|14567.42|14487.42|14568.32|14488.32|14568.32|14488.32|14567.34|14487.34|10
1725276570000|2024-09-02 11:29:30|14568.34|14488.34|14570.54|14490.54|14570.54|14490.54|14568.33|14488.33|10
1725276580000|2024-09-02 11:29:40|14570.59|14490.59|14572.72|14492.72|14572.72|14492.72|14570.59|14490.59|10
1725276590000|2024-09-02 11:29:50|14572.84|14492.84|14573.38|14493.38|14574.73|14494.73|14572.84|14492.84|8
1725276600000|2024-09-02 11:30:00|14573.27|14493.27|14572.29|14492.29|14573.27|14493.27|14572.29|14492.29|10
1725276610000|2024-09-02 11:30:10|14572.88|14492.88|14571.96|14491.96|14572.88|14492.88|14571.96|14491.96|10
1725276620000|2024-09-02 11:30:20|14571.8|14491.8|14572.5|14492.5|14573.79|14493.79|14571.8|14491.8|10
1725276630000|2024-09-02 11:30:30|14572.25|14492.25|14571.02|14491.02|14572.25|14492.25|14571.02|14491.02|10
1725276640000|2024-09-02 11:30:40|14570.65|14490.65|14570.13|14490.13|14570.65|14490.65|14570.13|14490.13|9
1725276650000|2024-09-02 11:30:50|14569.77|14489.77|14569.12|14489.12|14569.77|14489.77|14568.95|14488.95|10
1725276660000|2024-09-02 11:31:00|14569.06|14489.06|14568.36|14488.36|14569.06|14489.06|14567.65|14487.65|10
1725276670000|2024-09-02 11:31:10|14568.67|14488.67|14566.65|14486.65|14568.67|14488.67|14566.5|14486.5|9
1725276680000|2024-09-02 11:31:20|14566.59|14486.59|14565.27|14485.27|14566.59|14486.59|14565.14|14485.14|10
1725276690000|2024-09-02 11:31:30|14565|14485|14564.89|14484.89|14565.25|14485.25|14564.63|14484.63|10
1725276700000|2024-09-02 11:31:40|14564.79|14484.79|14565.88|14485.88|14565.88|14485.88|14564.63|14484.63|9
1725276710000|2024-09-02 11:31:50|14565.9|14485.9|14565.58|14485.58|14566.39|14486.39|14565.58|14485.58|10
1725276720000|2024-09-02 11:32:00|14565.45|14485.45|14565.63|14485.63|14565.63|14485.63|14564.52|14484.52|10
1725276730000|2024-09-02 11:32:10|14565.83|14485.83|14567.29|14487.29|14567.35|14487.35|14565.83|14485.83|10
1725276740000|2024-09-02 11:32:20|14567.23|14487.23|14568.64|14488.64|14569.06|14489.06|14567.23|14487.23|10
1725276750000|2024-09-02 11:32:30|14568.58|14488.58|14569.09|14489.09|14569.09|14489.09|14568.19|14488.19|10
1725276760000|2024-09-02 11:32:40|14568.8|14488.8|14568.26|14488.26|14568.8|14488.8|14568.06|14488.06|7
1725276770000|2024-09-02 11:32:50|14568.34|14488.34|14568.64|14488.64|14568.64|14488.64|14568.3|14488.3|10
1725276780000|2024-09-02 11:33:00|14568.69|14488.69|14570.95|14490.95|14570.95|14490.95|14568.69|14488.69|9
1725276790000|2024-09-02 11:33:10|14571.38|14491.38|14570.9|14490.9|14571.38|14491.38|14570.9|14490.9|10
1725276800000|2024-09-02 11:33:20|14570.86|14490.86|14568.28|14488.28|14570.86|14490.86|14568.28|14488.28|9
1725276810000|2024-09-02 11:33:30|14568.4|14488.4|14569.38|14489.38|14569.38|14489.38|14568.32|14488.32|10
1725276820000|2024-09-02 11:33:40|14569.67|14489.67|14571.51|14491.51|14571.56|14491.56|14569.67|14489.67|10
1725276830000|2024-09-02 11:33:50|14571.47|14491.47|14570.75|14490.75|14571.47|14491.47|14570.38|14490.38|10
1725276840000|2024-09-02 11:34:00|14570.36|14490.36|14568.48|14488.48|14570.36|14490.36|14568.48|14488.48|10
1725276850000|2024-09-02 11:34:10|14567.98|14487.98|14565.26|14485.26|14567.98|14487.98|14565.26|14485.26|9
1725276860000|2024-09-02 11:34:20|14564.1|14484.1|14562.07|14482.07|14564.1|14484.1|14562.07|14482.07|9
1725276870000|2024-09-02 11:34:30|14562.13|14482.13|14563.54|14483.54|14563.76|14483.76|14562.13|14482.13|8
1725276880000|2024-09-02 11:34:40|14563.6|14483.6|14562.07|14482.07|14563.7|14483.7|14562.07|14482.07|8
1725276890000|2024-09-02 11:34:50|14561.86|14481.86|14562.74|14482.74|14562.74|14482.74|14561.71|14481.71|10
1725276900000|2024-09-02 11:35:00|14562.58|14482.58|14564.63|14484.63|14564.63|14484.63|14561.68|14481.68|10
1725276910000|2024-09-02 11:35:10|14564.83|14484.83|14563.64|14483.64|14564.83|14484.83|14563.64|14483.64|10
1725276920000|2024-09-02 11:35:20|14563.65|14483.65|14559.89|14479.89|14563.77|14483.77|14559.89|14479.89|10
1725276930000|2024-09-02 11:35:30|14559.75|14479.75|14558.41|14478.41|14559.75|14479.75|14558.41|14478.41|10
1725276940000|2024-09-02 11:35:40|14558.07|14478.07|14556.45|14476.45|14558.07|14478.07|14556.45|14476.45|10
1725276950000|2024-09-02 11:35:50|14556.18|14476.18|14553.15|14473.15|14556.18|14476.18|14553|14473|10
1725276960000|2024-09-02 11:36:00|14553.13|14473.13|14552.62|14472.62|14553.55|14473.55|14552.62|14472.62|10
1725276970000|2024-09-02 11:36:10|14552.52|14472.52|14551.13|14471.13|14552.98|14472.98|14551.13|14471.13|9
1725276980000|2024-09-02 11:36:20|14551.35|14471.35|14553.48|14473.48|14553.48|14473.48|14551.35|14471.35|10
1725276990000|2024-09-02 11:36:30|14553.42|14473.42|14551.75|14471.75|14553.42|14473.42|14551.74|14471.74|10
1725277000000|2024-09-02 11:36:40|14551.76|14471.76|14551.55|14471.55|14552.16|14472.16|14551.55|14471.55|8
1725277010000|2024-09-02 11:36:50|14551.44|14471.44|14551.17|14471.17|14551.52|14471.52|14551.15|14471.15|8
1725277020000|2024-09-02 11:37:00|14551.29|14471.29|14545.68|14465.68|14551.87|14471.87|14545.68|14465.68|9
1725277030000|2024-09-02 11:37:10|14545.28|14465.28|14546.45|14466.45|14546.45|14466.45|14544.74|14464.74|9
1725277040000|2024-09-02 11:37:20|14546.71|14466.71|14548.12|14468.12|14548.12|14468.12|14546.33|14466.33|10
1725277050000|2024-09-02 11:37:30|14548.17|14468.17|14546.06|14466.06|14548.37|14468.37|14546.06|14466.06|10
1725277060000|2024-09-02 11:37:40|14545.17|14465.17|14544.25|14464.25|14545.28|14465.28|14544.25|14464.25|10
1725277070000|2024-09-02 11:37:50|14543.5|14463.5|14543.63|14463.63|14544.86|14464.86|14543.46|14463.46|10
1725277080000|2024-09-02 11:38:00|14543.21|14463.21|14544.09|14464.09|14544.16|14464.16|14542.93|14462.93|8
1725277090000|2024-09-02 11:38:10|14544.32|14464.32|14544.98|14464.98|14545.49|14465.49|14544.32|14464.32|6
1725277100000|2024-09-02 11:38:20|14544.96|14464.96|14542.13|14462.13|14544.96|14464.96|14542.13|14462.13|10
1725277110000|2024-09-02 11:38:30|14542.12|14462.12|14540.4|14460.4|14542.12|14462.12|14540.4|14460.4|10
1725277120000|2024-09-02 11:38:40|14540.28|14460.28|14537.62|14457.62|14540.28|14460.28|14537.62|14457.62|10
1725277130000|2024-09-02 11:38:50|14537.58|14457.58|14539.14|14459.14|14539.14|14459.14|14537.22|14457.22|10
1725277140000|2024-09-02 11:39:00|14539.13|14459.13|14540.47|14460.47|14540.47|14460.47|14539.13|14459.13|9
1725277150000|2024-09-02 11:39:10|14538.92|14458.92|14541.89|14461.89|14542.04|14462.04|14538.92|14458.92|10
1725277160000|2024-09-02 11:39:20|14541.24|14461.24|14540.8|14460.8|14541.24|14461.24|14540.66|14460.66|9
1725277170000|2024-09-02 11:39:30|14540.81|14460.81|14539.07|14459.07|14540.86|14460.86|14539.07|14459.07|8
1725277180000|2024-09-02 11:39:40|14539|14459|14539.93|14459.93|14539.93|14459.93|14539|14459|10
1725277190000|2024-09-02 11:39:50|14539.95|14459.95|14539.94|14459.94|14540.07|14460.07|14539.94|14459.94|4
1725277200000|2024-09-02 11:40:00|14540.31|14460.31|14541.5|14461.5|14541.6|14461.6|14540.31|14460.31|9
1725277210000|2024-09-02 11:40:10|14541.59|14461.59|14542.68|14462.68|14542.72|14462.72|14541.53|14461.53|10
1725277220000|2024-09-02 11:40:20|14542.4|14462.4|14542.28|14462.28|14542.66|14462.66|14541.98|14461.98|9
1725277230000|2024-09-02 11:40:30|14542.27|14462.27|14541.14|14461.14|14542.52|14462.52|14541.14|14461.14|9
1725277240000|2024-09-02 11:40:40|14541.54|14461.54|14540.3|14460.3|14542.05|14462.05|14540.3|14460.3|10
1725277250000|2024-09-02 11:40:50|14540.38|14460.38|14541.48|14461.48|14541.48|14461.48|14540.38|14460.38|8
1725277260000|2024-09-02 11:41:00|14541.72|14461.72|14540.42|14460.42|14541.75|14461.75|14540.41|14460.41|10
1725277270000|2024-09-02 11:41:10|14540.56|14460.56|14538.71|14458.71|14540.56|14460.56|14538.71|14458.71|9
1725277280000|2024-09-02 11:41:20|14538.41|14458.41|14536.87|14456.87|14538.41|14458.41|14536.87|14456.87|10
1725277290000|2024-09-02 11:41:30|14536.83|14456.83|14536.54|14456.54|14537.22|14457.22|14536.54|14456.54|8
1725277300000|2024-09-02 11:41:40|14536.58|14456.58|14536.85|14456.85|14537.01|14457.01|14536.58|14456.58|8
1725277310000|2024-09-02 11:41:50|14536.53|14456.53|14536.83|14456.83|14536.93|14456.93|14536.52|14456.52|9
1725277320000|2024-09-02 11:42:00|14536.86|14456.86|14534.84|14454.84|14536.86|14456.86|14534.84|14454.84|9
1725277330000|2024-09-02 11:42:10|14534.71|14454.71|14533.97|14453.97|14534.71|14454.71|14533.58|14453.58|9
1725277340000|2024-09-02 11:42:20|14534.15|14454.15|14533.67|14453.67|14534.27|14454.27|14533.67|14453.67|10
1725277350000|2024-09-02 11:42:30|14533.43|14453.43|14531.41|14451.41|14533.43|14453.43|14530.52|14450.52|10
1725277360000|2024-09-02 11:42:40|14531.85|14451.85|14533.02|14453.02|14533.02|14453.02|14531.85|14451.85|9
1725277370000|2024-09-02 11:42:50|14533.96|14453.96|14531.39|14451.39|14533.96|14453.96|14531.39|14451.39|10
1725277380000|2024-09-02 11:43:00|14531.73|14451.73|14531.51|14451.51|14532.07|14452.07|14531.51|14451.51|8
1725277390000|2024-09-02 11:43:10|14531.32|14451.32|14530.11|14450.11|14531.32|14451.32|14530.09|14450.09|10
1725277400000|2024-09-02 11:43:20|14529.54|14449.54|14529.46|14449.46|14529.54|14449.54|14528.68|14448.68|10
1725277410000|2024-09-02 11:43:30|14529.59|14449.59|14529.74|14449.74|14529.74|14449.74|14529.34|14449.34|10
1725277420000|2024-09-02 11:43:40|14529.61|14449.61|14531.58|14451.58|14531.64|14451.64|14529.61|14449.61|10
1725277430000|2024-09-02 11:43:50|14531.47|14451.47|14530.42|14450.42|14531.58|14451.58|14530.3|14450.3|8
1725277440000|2024-09-02 11:44:00|14530.36|14450.36|14529.94|14449.94|14530.36|14450.36|14529.71|14449.71|10
1725277450000|2024-09-02 11:44:10|14529.89|14449.89|14529.71|14449.71|14529.91|14449.91|14529.59|14449.59|9
1725277460000|2024-09-02 11:44:20|14529.76|14449.76|14530.86|14450.86|14530.86|14450.86|14529.76|14449.76|10
1725277470000|2024-09-02 11:44:30|14530.94|14450.94|14532.01|14452.01|14532.01|14452.01|14530.94|14450.94|9
1725277480000|2024-09-02 11:44:40|14532.39|14452.39|14531.49|14451.49|14532.39|14452.39|14531.14|14451.14|10
1725277490000|2024-09-02 11:44:50|14531.48|14451.48|14531.8|14451.8|14531.81|14451.81|14531.44|14451.44|8
1725277500000|2024-09-02 11:45:00|14531.52|14451.52|14532.31|14452.31|14533.33|14453.33|14531.52|14451.52|9
1725277510000|2024-09-02 11:45:10|14531.81|14451.81|14530.31|14450.31|14531.81|14451.81|14530.31|14450.31|9
1725277520000|2024-09-02 11:45:20|14530.1|14450.1|14532.17|14452.17|14532.5|14452.5|14529.5|14449.5|10
1725277530000|2024-09-02 11:45:30|14532.35|14452.35|14531.58|14451.58|14532.72|14452.72|14531.58|14451.58|10
1725277540000|2024-09-02 11:45:40|14531.41|14451.41|14533.5|14453.5|14533.5|14453.5|14531.2|14451.2|10
1725277550000|2024-09-02 11:45:50|14533.57|14453.57|14532.7|14452.7|14533.57|14453.57|14532.68|14452.68|10
1725277560000|2024-09-02 11:46:00|14532.65|14452.65|14535.19|14455.19|14535.26|14455.26|14532.65|14452.65|10
1725277570000|2024-09-02 11:46:10|14535.12|14455.12|14533.87|14453.87|14535.12|14455.12|14533.23|14453.23|10
1725277580000|2024-09-02 11:46:20|14535.05|14455.05|14535.27|14455.27|14536.36|14456.36|14535.05|14455.05|10
1725277590000|2024-09-02 11:46:30|14534.82|14454.82|14534.68|14454.68|14534.82|14454.82|14534.6|14454.6|9
1725277600000|2024-09-02 11:46:40|14534.64|14454.64|14535.3|14455.3|14535.3|14455.3|14534.64|14454.64|10
1725277610000|2024-09-02 11:46:50|14535.35|14455.35|14541.04|14461.04|14541.04|14461.04|14535.35|14455.35|9
1725277620000|2024-09-02 11:47:00|14541.15|14461.15|14541.49|14461.49|14541.68|14461.68|14541.15|14461.15|8
1725277630000|2024-09-02 11:47:10|14541.43|14461.43|14541.02|14461.02|14541.43|14461.43|14539.93|14459.93|9
1725277640000|2024-09-02 11:47:20|14537.53|14457.53|14541.22|14461.22|14541.38|14461.38|14537.53|14457.53|7
1725277650000|2024-09-02 11:47:30|14541.29|14461.29|14539.78|14459.78|14541.29|14461.29|14539.78|14459.78|10
1725277660000|2024-09-02 11:47:40|14539.79|14459.79|14538.99|14458.99|14539.79|14459.79|14538.86|14458.86|10
1725277670000|2024-09-02 11:47:50|14538.78|14458.78|14537.96|14457.96|14538.78|14458.78|14537.96|14457.96|8
1725277680000|2024-09-02 11:48:00|14537.91|14457.91|14540.43|14460.43|14540.67|14460.67|14537.89|14457.89|8
1725277690000|2024-09-02 11:48:10|14540.3|14460.3|14541.17|14461.17|14541.17|14461.17|14539.87|14459.87|8
1725277700000|2024-09-02 11:48:20|14541.25|14461.25|14539.63|14459.63|14541.25|14461.25|14539.63|14459.63|9
1725277710000|2024-09-02 11:48:30|14539.41|14459.41|14539.75|14459.75|14539.75|14459.75|14539.06|14459.06|10
1725277720000|2024-09-02 11:48:40|14540.25|14460.25|14539.49|14459.49|14540.39|14460.39|14539.46|14459.46|10
1725277730000|2024-09-02 11:48:50|14539.45|14459.45|14540.71|14460.71|14540.95|14460.95|14539.45|14459.45|8
1725277740000|2024-09-02 11:49:00|14540.7|14460.7|14539.9|14459.9|14540.7|14460.7|14539.9|14459.9|8
1725277750000|2024-09-02 11:49:10|14540.15|14460.15|14540.2|14460.2|14541.1|14461.1|14539.66|14459.66|10
1725277760000|2024-09-02 11:49:20|14540.29|14460.29|14539.45|14459.45|14540.57|14460.57|14539.28|14459.28|8
1725277770000|2024-09-02 11:49:30|14539.12|14459.12|14538.83|14458.83|14539.12|14459.12|14538.7|14458.7|9
1725277780000|2024-09-02 11:49:40|14538.65|14458.65|14538.55|14458.55|14538.65|14458.65|14538.53|14458.53|8
1725277790000|2024-09-02 11:49:50|14538.54|14458.54|14539.04|14459.04|14539.46|14459.46|14538.54|14458.54|7
1725277800000|2024-09-02 11:50:00|14539.24|14459.24|14539.11|14459.11|14539.24|14459.24|14537.29|14457.29|10
1725277810000|2024-09-02 11:50:10|14539.57|14459.57|14539.41|14459.41|14539.71|14459.71|14539.17|14459.17|9
1725277820000|2024-09-02 11:50:20|14539.36|14459.36|14537.9|14457.9|14539.57|14459.57|14537.9|14457.9|10
1725277830000|2024-09-02 11:50:30|14537.82|14457.82|14539.56|14459.56|14539.99|14459.99|14537.82|14457.82|10
1725277840000|2024-09-02 11:50:40|14539.45|14459.45|14539.09|14459.09|14539.75|14459.75|14539.08|14459.08|8
1725277850000|2024-09-02 11:50:50|14539.29|14459.29|14539.37|14459.37|14539.47|14459.47|14539.29|14459.29|9
1725277860000|2024-09-02 11:51:00|14539.36|14459.36|14540.49|14460.49|14540.69|14460.69|14539.27|14459.27|10
1725277870000|2024-09-02 11:51:10|14540.48|14460.48|14540.07|14460.07|14540.48|14460.48|14540.04|14460.04|8
1725277880000|2024-09-02 11:51:20|14540.06|14460.06|14539.85|14459.85|14540.06|14460.06|14538.15|14458.15|10
1725277890000|2024-09-02 11:51:30|14540.02|14460.02|14539.21|14459.21|14540.18|14460.18|14539.21|14459.21|8
1725277900000|2024-09-02 11:51:40|14539.18|14459.18|14538.41|14458.41|14539.18|14459.18|14538.41|14458.41|9
1725277910000|2024-09-02 11:51:50|14538.42|14458.42|14537.94|14457.94|14538.43|14458.43|14537.94|14457.94|9
1725277920000|2024-09-02 11:52:00|14537.85|14457.85|14537.65|14457.65|14537.87|14457.87|14537.64|14457.64|10
1725277930000|2024-09-02 11:52:10|14537.67|14457.67|14537.42|14457.42|14537.94|14457.94|14537.42|14457.42|9
1725277940000|2024-09-02 11:52:20|14537.39|14457.39|14537.52|14457.52|14537.52|14457.52|14537.26|14457.26|10
1725277950000|2024-09-02 11:52:30|14537.74|14457.74|14538.62|14458.62|14538.62|14458.62|14537.74|14457.74|6
1725277960000|2024-09-02 11:52:40|14538.74|14458.74|14538.63|14458.63|14539.35|14459.35|14538.63|14458.63|10
1725277970000|2024-09-02 11:52:50|14538.61|14458.61|14537.34|14457.34|14538.61|14458.61|14537.34|14457.34|9
1725277980000|2024-09-02 11:53:00|14537.28|14457.28|14537.53|14457.53|14537.53|14457.53|14537.22|14457.22|9
1725277990000|2024-09-02 11:53:10|14537.55|14457.55|14538.62|14458.62|14538.62|14458.62|14537.4|14457.4|10
1725278000000|2024-09-02 11:53:20|14539.04|14459.04|14539.47|14459.47|14539.55|14459.55|14539.04|14459.04|9
1725278010000|2024-09-02 11:53:30|14539.13|14459.13|14538.01|14458.01|14539.49|14459.49|14538.01|14458.01|10
1725278020000|2024-09-02 11:53:40|14537.45|14457.45|14536.83|14456.83|14537.77|14457.77|14536.83|14456.83|10
1725278030000|2024-09-02 11:53:50|14536.43|14456.43|14535.65|14455.65|14536.43|14456.43|14535.36|14455.36|10
1725278040000|2024-09-02 11:54:00|14535.66|14455.66|14535.46|14455.46|14535.89|14455.89|14535.1|14455.1|10
1725278050000|2024-09-02 11:54:10|14535.59|14455.59|14536.59|14456.59|14536.89|14456.89|14535.47|14455.47|9
1725278060000|2024-09-02 11:54:20|14536.51|14456.51|14537.08|14457.08|14537.08|14457.08|14536.15|14456.15|10
1725278070000|2024-09-02 11:54:30|14534.92|14454.92|14532.42|14452.42|14534.92|14454.92|14532.4|14452.4|10
1725278080000|2024-09-02 11:54:40|14532.61|14452.61|14528.01|14448.01|14532.61|14452.61|14528.01|14448.01|10
1725278090000|2024-09-02 11:54:50|14527.93|14447.93|14522.78|14442.78|14527.93|14447.93|14522.78|14442.78|10
1725278100000|2024-09-02 11:55:00|14522.63|14442.63|14522.21|14442.21|14522.63|14442.63|14521.5|14441.5|9
1725278110000|2024-09-02 11:55:10|14522.3|14442.3|14523.39|14443.39|14524.31|14444.31|14522.3|14442.3|10
1725278120000|2024-09-02 11:55:20|14523.41|14443.41|14524.5|14444.5|14524.5|14444.5|14523.41|14443.41|9
1725278130000|2024-09-02 11:55:30|14524.56|14444.56|14522.99|14442.99|14524.65|14444.65|14522.99|14442.99|9
1725278140000|2024-09-02 11:55:40|14522.96|14442.96|14522.73|14442.73|14523.14|14443.14|14522.71|14442.71|8
1725278150000|2024-09-02 11:55:50|14522.72|14442.72|14522.97|14442.97|14523.51|14443.51|14522.72|14442.72|10
1725278160000|2024-09-02 11:56:00|14523.59|14443.59|14523.39|14443.39|14523.72|14443.72|14523.29|14443.29|9
1725278170000|2024-09-02 11:56:10|14523.3|14443.3|14522.71|14442.71|14523.37|14443.37|14522.71|14442.71|10
1725278180000|2024-09-02 11:56:20|14522.72|14442.72|14520.58|14440.58|14522.72|14442.72|14519.99|14439.99|10
1725278190000|2024-09-02 11:56:30|14519.66|14439.66|14520.33|14440.33|14520.33|14440.33|14518.65|14438.65|10
1725278200000|2024-09-02 11:56:40|14520.34|14440.34|14520.73|14440.73|14520.73|14440.73|14520.34|14440.34|9
1725278210000|2024-09-02 11:56:50|14520.33|14440.33|14521.02|14441.02|14521.07|14441.07|14520.23|14440.23|10
1725278220000|2024-09-02 11:57:00|14520.6|14440.6|14520.82|14440.82|14520.82|14440.82|14520.49|14440.49|10
1725278230000|2024-09-02 11:57:10|14520.84|14440.84|14519.92|14439.92|14520.84|14440.84|14519.92|14439.92|10
1725278240000|2024-09-02 11:57:20|14519.89|14439.89|14520.03|14440.03|14520.28|14440.28|14519.85|14439.85|9
1725278250000|2024-09-02 11:57:30|14520.04|14440.04|14520.09|14440.09|14520.11|14440.11|14519.81|14439.81|8
1725278260000|2024-09-02 11:57:40|14519.87|14439.87|14519.5|14439.5|14519.87|14439.87|14519.34|14439.34|7
1725278270000|2024-09-02 11:57:50|14519.38|14439.38|14519.03|14439.03|14519.38|14439.38|14519.03|14439.03|8
1725278280000|2024-09-02 11:58:00|14519.1|14439.1|14519.92|14439.92|14519.92|14439.92|14519.1|14439.1|10
1725278290000|2024-09-02 11:58:10|14519.95|14439.95|14517.62|14437.62|14520.1|14440.1|14517.62|14437.62|10
1725278300000|2024-09-02 11:58:20|14517.36|14437.36|14514.77|14434.77|14517.36|14437.36|14514.77|14434.77|10
1725278310000|2024-09-02 11:58:30|14514.73|14434.73|14515.05|14435.05|14515.24|14435.24|14514.73|14434.73|9
1725278320000|2024-09-02 11:58:40|14515.95|14435.95|14514.51|14434.51|14516.61|14436.61|14514.51|14434.51|10
1725278330000|2024-09-02 11:58:50|14514.41|14434.41|14514.26|14434.26|14514.63|14434.63|14514.26|14434.26|9
1725278340000|2024-09-02 11:59:00|14514.49|14434.49|14516.13|14436.13|14516.13|14436.13|14514.32|14434.32|10
1725278350000|2024-09-02 11:59:10|14517.08|14437.08|14518.43|14438.43|14518.43|14438.43|14517.08|14437.08|10
1725278360000|2024-09-02 11:59:20|14518.66|14438.66|14518.87|14438.87|14519.2|14439.2|14518.65|14438.65|10
1725278370000|2024-09-02 11:59:30|14518.84|14438.84|14518.22|14438.22|14518.84|14438.84|14518.22|14438.22|8
1725278380000|2024-09-02 11:59:40|14518.21|14438.21|14518.17|14438.17|14518.24|14438.24|14518.16|14438.16|8
1725278390000|2024-09-02 11:59:50|14518.54|14438.54|14517.77|14437.77|14518.54|14438.54|14517.6|14437.6|8
1725278400000|2024-09-02 12:00:00|14517.8|14437.8|14516.3|14436.3|14517.8|14437.8|14516.3|14436.3|9
1725278410000|2024-09-02 12:00:10|14516.75|14436.75|14517.57|14437.57|14517.59|14437.59|14516.74|14436.74|10
1725278420000|2024-09-02 12:00:20|14517.6|14437.6|14518.43|14438.43|14518.43|14438.43|14517.6|14437.6|10
1725278430000|2024-09-02 12:00:30|14518.46|14438.46|14518.1|14438.1|14519.39|14439.39|14518.1|14438.1|10
1725278440000|2024-09-02 12:00:40|14518.07|14438.07|14516.48|14436.48|14518.07|14438.07|14516.48|14436.48|9
1725278450000|2024-09-02 12:00:50|14516.33|14436.33|14513.57|14433.57|14516.33|14436.33|14513.57|14433.57|10
1725278460000|2024-09-02 12:01:00|14513.58|14433.58|14514.19|14434.19|14514.34|14434.34|14513.09|14433.09|10
1725278470000|2024-09-02 12:01:10|14514.47|14434.47|14517.31|14437.31|14517.47|14437.47|14513.3|14433.3|10
1725278480000|2024-09-02 12:01:20|14517.6|14437.6|14517.31|14437.31|14517.91|14437.91|14517.3|14437.3|8
1725278490000|2024-09-02 12:01:30|14517.23|14437.23|14515.24|14435.24|14517.23|14437.23|14515.24|14435.24|10
1725278500000|2024-09-02 12:01:40|14515.25|14435.25|14515.84|14435.84|14515.84|14435.84|14514.9|14434.9|10
1725278510000|2024-09-02 12:01:50|14515.92|14435.92|14515.03|14435.03|14516.2|14436.2|14515.03|14435.03|9
1725278520000|2024-09-02 12:02:00|14514.82|14434.82|14512.07|14432.07|14514.82|14434.82|14512.07|14432.07|10
1725278530000|2024-09-02 12:02:10|14511.98|14431.98|14511.57|14431.57|14512.15|14432.15|14511.33|14431.33|10
1725278540000|2024-09-02 12:02:20|14511.84|14431.84|14512.59|14432.59|14512.59|14432.59|14511.11|14431.11|10
1725278550000|2024-09-02 12:02:30|14512.77|14432.77|14514.87|14434.87|14514.87|14434.87|14511.38|14431.38|10
1725278560000|2024-09-02 12:02:40|14514.94|14434.94|14517.23|14437.23|14517.23|14437.23|14514.94|14434.94|9
1725278570000|2024-09-02 12:02:50|14517.46|14437.46|14517.1|14437.1|14517.47|14437.47|14517.07|14437.07|10
1725278580000|2024-09-02 12:03:00|14516.22|14436.22|14518.74|14438.74|14518.74|14438.74|14515.69|14435.69|10
1725278590000|2024-09-02 12:03:10|14518.9|14438.9|14520.98|14440.98|14521.02|14441.02|14518.9|14438.9|10
1725278600000|2024-09-02 12:03:20|14521.02|14441.02|14522.58|14442.58|14522.58|14442.58|14521.02|14441.02|9
1725278610000|2024-09-02 12:03:30|14523.13|14443.13|14526.75|14446.75|14526.75|14446.75|14523.13|14443.13|10
1725278620000|2024-09-02 12:03:40|14526.78|14446.78|14526.65|14446.65|14526.81|14446.81|14526.4|14446.4|9
1725278630000|2024-09-02 12:03:50|14526.68|14446.68|14528.96|14448.96|14528.96|14448.96|14526.65|14446.65|10
1725278640000|2024-09-02 12:04:00|14529.07|14449.07|14532.89|14452.89|14532.89|14452.89|14529.07|14449.07|10
1725278650000|2024-09-02 12:04:10|14533.17|14453.17|14532.79|14452.79|14534.37|14454.37|14532.79|14452.79|9
1725278660000|2024-09-02 12:04:20|14532.74|14452.74|14533.34|14453.34|14533.77|14453.77|14532.74|14452.74|9
1725278670000|2024-09-02 12:04:30|14533.27|14453.27|14532.97|14452.97|14533.58|14453.58|14532.97|14452.97|10
1725278680000|2024-09-02 12:04:40|14533.16|14453.16|14534.09|14454.09|14534.09|14454.09|14533.13|14453.13|9
1725278690000|2024-09-02 12:04:50|14533.83|14453.83|14534.12|14454.12|14534.12|14454.12|14533.46|14453.46|10
1725278700000|2024-09-02 12:05:00|14534.16|14454.16|14536.38|14456.38|14536.38|14456.38|14534.16|14454.16|9
1725278710000|2024-09-02 12:05:10|14536.78|14456.78|14534.94|14454.94|14536.78|14456.78|14534.94|14454.94|10
1725278720000|2024-09-02 12:05:20|14534.93|14454.93|14536.35|14456.35|14536.37|14456.37|14534.88|14454.88|7
1725278730000|2024-09-02 12:05:30|14536.93|14456.93|14537.68|14457.68|14537.68|14457.68|14536.93|14456.93|10
1725278740000|2024-09-02 12:05:40|14537.66|14457.66|14538.66|14458.66|14538.66|14458.66|14537.66|14457.66|9
1725278750000|2024-09-02 12:05:50|14538.77|14458.77|14538.94|14458.94|14538.94|14458.94|14538.37|14458.37|8
1725278760000|2024-09-02 12:06:00|14538.93|14458.93|14542.01|14462.01|14542.01|14462.01|14538.93|14458.93|9
1725278770000|2024-09-02 12:06:10|14542.24|14462.24|14542.41|14462.41|14542.98|14462.98|14542.24|14462.24|10
1725278780000|2024-09-02 12:06:20|14542.63|14462.63|14540.37|14460.37|14542.66|14462.66|14540.37|14460.37|10
1725278790000|2024-09-02 12:06:30|14540.31|14460.31|14539.26|14459.26|14540.31|14460.31|14539.26|14459.26|10
1725278800000|2024-09-02 12:06:40|14539.6|14459.6|14539.24|14459.24|14540.58|14460.58|14539.24|14459.24|10
1725278810000|2024-09-02 12:06:50|14539.01|14459.01|14538.73|14458.73|14539.12|14459.12|14538.73|14458.73|10
1725278820000|2024-09-02 12:07:00|14538.83|14458.83|14537.84|14457.84|14538.83|14458.83|14537.84|14457.84|10
1725278830000|2024-09-02 12:07:10|14537.78|14457.78|14536.74|14456.74|14537.78|14457.78|14536.74|14456.74|10
1725278840000|2024-09-02 12:07:20|14536.71|14456.71|14537.26|14457.26|14537.26|14457.26|14536.57|14456.57|10
1725278850000|2024-09-02 12:07:30|14536.99|14456.99|14538.52|14458.52|14540.11|14460.11|14536.99|14456.99|10
1725278860000|2024-09-02 12:07:40|14538.35|14458.35|14538.31|14458.31|14538.44|14458.44|14538.31|14458.31|9
1725278870000|2024-09-02 12:07:50|14538.07|14458.07|14539.02|14459.02|14539.65|14459.65|14538.07|14458.07|9
1725278880000|2024-09-02 12:08:00|14539.01|14459.01|14539.94|14459.94|14539.94|14459.94|14539|14459|10
1725278890000|2024-09-02 12:08:10|14540.01|14460.01|14540.54|14460.54|14540.63|14460.63|14540.01|14460.01|10
1725278900000|2024-09-02 12:08:20|14540.56|14460.56|14539.99|14459.99|14541.82|14461.82|14539.73|14459.73|10
1725278910000|2024-09-02 12:08:30|14540.09|14460.09|14543.13|14463.13|14543.13|14463.13|14540.07|14460.07|10
1725278920000|2024-09-02 12:08:40|14543.17|14463.17|14540.09|14460.09|14543.17|14463.17|14540.09|14460.09|9
1725278930000|2024-09-02 12:08:50|14539.91|14459.91|14538.06|14458.06|14539.91|14459.91|14538.06|14458.06|10
1725278940000|2024-09-02 12:09:00|14536.84|14456.84|14529.79|14449.79|14536.84|14456.84|14529.79|14449.79|10
1725278950000|2024-09-02 12:09:10|14529.66|14449.66|14525.2|14445.2|14529.66|14449.66|14525.09|14445.09|10
1725278960000|2024-09-02 12:09:20|14525.74|14445.74|14526.67|14446.67|14526.67|14446.67|14525.74|14445.74|9
1725278970000|2024-09-02 12:09:30|14527.14|14447.14|14527.81|14447.81|14528.01|14448.01|14527.14|14447.14|10
1725278980000|2024-09-02 12:09:40|14527.85|14447.85|14525.63|14445.63|14527.92|14447.92|14525.63|14445.63|10
1725278990000|2024-09-02 12:09:50|14525.55|14445.55|14521.76|14441.76|14525.55|14445.55|14521.76|14441.76|9
1725279000000|2024-09-02 12:10:00|14521.44|14441.44|14516.18|14436.18|14521.44|14441.44|14516.18|14436.18|10
1725279010000|2024-09-02 12:10:10|14515.91|14435.91|14514.62|14434.62|14515.91|14435.91|14514.62|14434.62|10
1725279020000|2024-09-02 12:10:20|14514.67|14434.67|14515.01|14435.01|14515.59|14435.59|14514.59|14434.59|9
1725279030000|2024-09-02 12:10:30|14514.94|14434.94|14512.71|14432.71|14514.94|14434.94|14512.47|14432.47|10
1725279040000|2024-09-02 12:10:40|14512.68|14432.68|14512.84|14432.84|14512.84|14432.84|14512.5|14432.5|9
1725279050000|2024-09-02 12:10:50|14512.83|14432.83|14513.2|14433.2|14513.28|14433.28|14512.83|14432.83|10
1725279060000|2024-09-02 12:11:00|14513.25|14433.25|14512.4|14432.4|14513.25|14433.25|14512.04|14432.04|10
1725279070000|2024-09-02 12:11:10|14512.35|14432.35|14510.47|14430.47|14513.01|14433.01|14510.47|14430.47|10
1725279080000|2024-09-02 12:11:20|14510.46|14430.46|14504.89|14424.89|14510.56|14430.56|14504.89|14424.89|9
1725279090000|2024-09-02 12:11:30|14504.62|14424.62|14504.1|14424.1|14504.77|14424.77|14504.09|14424.09|9
1725279100000|2024-09-02 12:11:40|14504.18|14424.18|14507.74|14427.74|14507.74|14427.74|14503.72|14423.72|10
1725279110000|2024-09-02 12:11:50|14507.79|14427.79|14509.04|14429.04|14509.13|14429.13|14507.79|14427.79|9
1725279120000|2024-09-02 12:12:00|14509.05|14429.05|14507.91|14427.91|14509.21|14429.21|14507.91|14427.91|10
1725279130000|2024-09-02 12:12:10|14507.6|14427.6|14507.44|14427.44|14507.6|14427.6|14506.53|14426.53|10
1725279140000|2024-09-02 12:12:20|14507.4|14427.4|14508.72|14428.72|14508.72|14428.72|14507.34|14427.34|10
1725279150000|2024-09-02 12:12:30|14508.77|14428.77|14503.75|14423.75|14508.77|14428.77|14503.62|14423.62|9
1725279160000|2024-09-02 12:12:40|14503.38|14423.38|14498.46|14418.46|14503.38|14423.38|14496.78|14416.78|10
1725279170000|2024-09-02 12:12:50|14498.14|14418.14|14498.83|14418.83|14498.83|14418.83|14497.85|14417.85|8
1725279180000|2024-09-02 12:13:00|14498.73|14418.73|14498.46|14418.46|14498.79|14418.79|14498.25|14418.25|9
1725279190000|2024-09-02 12:13:10|14498.14|14418.14|14496.87|14416.87|14498.14|14418.14|14496.67|14416.67|8
1725279200000|2024-09-02 12:13:20|14496.71|14416.71|14492.94|14412.94|14496.71|14416.71|14492.74|14412.74|10
1725279210000|2024-09-02 12:13:30|14492.95|14412.95|14492.72|14412.72|14492.95|14412.95|14492.16|14412.16|9
1725279220000|2024-09-02 12:13:40|14492.73|14412.73|14492.97|14412.97|14492.97|14412.97|14492.27|14412.27|10
1725279230000|2024-09-02 12:13:50|14492.99|14412.99|14494.41|14414.41|14494.41|14414.41|14492.99|14412.99|9
1725279240000|2024-09-02 12:14:00|14494.54|14414.54|14495.52|14415.52|14495.78|14415.78|14494.54|14414.54|8
1725279250000|2024-09-02 12:14:10|14495.89|14415.89|14495.58|14415.58|14495.89|14415.89|14495.08|14415.08|10
1725279260000|2024-09-02 12:14:20|14495.59|14415.59|14495.26|14415.26|14495.65|14415.65|14495.09|14415.09|7
1725279270000|2024-09-02 12:14:30|14495.2|14415.2|14496.78|14416.78|14496.78|14416.78|14495.09|14415.09|10
1725279280000|2024-09-02 12:14:40|14496.8|14416.8|14497.83|14417.83|14497.83|14417.83|14496.8|14416.8|10
1725279290000|2024-09-02 12:14:50|14497.76|14417.76|14497.65|14417.65|14497.78|14417.78|14497.6|14417.6|10
1725279300000|2024-09-02 12:15:00|14497.6|14417.6|14498.79|14418.79|14498.85|14418.85|14497.6|14417.6|9
1725279310000|2024-09-02 12:15:10|14498.87|14418.87|14500.25|14420.25|14500.44|14420.44|14498.87|14418.87|10
1725279320000|2024-09-02 12:15:20|14500.24|14420.24|14502.77|14422.77|14502.77|14422.77|14500.24|14420.24|10
1725279330000|2024-09-02 12:15:30|14503.22|14423.22|14504.41|14424.41|14504.61|14424.61|14503.08|14423.08|10
1725279340000|2024-09-02 12:15:40|14504.53|14424.53|14503.82|14423.82|14504.6|14424.6|14503.76|14423.76|9
1725279350000|2024-09-02 12:15:50|14503.99|14423.99|14503.16|14423.16|14504.41|14424.41|14503.16|14423.16|9
1725279360000|2024-09-02 12:16:00|14502.96|14422.96|14503.64|14423.64|14503.68|14423.68|14502.7|14422.7|10
1725279370000|2024-09-02 12:16:10|14504.03|14424.03|14504.24|14424.24|14504.63|14424.63|14504.03|14424.03|9
1725279380000|2024-09-02 12:16:20|14504.13|14424.13|14507.64|14427.64|14507.7|14427.7|14504.13|14424.13|10
1725279390000|2024-09-02 12:16:30|14507.56|14427.56|14508.57|14428.57|14508.58|14428.58|14507.54|14427.54|9
1725279400000|2024-09-02 12:16:40|14508.53|14428.53|14509.23|14429.23|14509.23|14429.23|14508.53|14428.53|7
1725279410000|2024-09-02 12:16:50|14509.89|14429.89|14508.1|14428.1|14509.89|14429.89|14508.1|14428.1|4
1725279420000|2024-09-02 12:17:00|14508.07|14428.07|14506.98|14426.98|14508.22|14428.22|14506.98|14426.98|9
1725279430000|2024-09-02 12:17:10|14506.78|14426.78|14505.51|14425.51|14506.78|14426.78|14505.44|14425.44|9
1725279440000|2024-09-02 12:17:20|14511.91|14431.91|14510.96|14430.96|14511.91|14431.91|14510.93|14430.93|7
1725279450000|2024-09-02 12:17:30|14510.21|14430.21|14510.2|14430.2|14511.13|14431.13|14509.6|14429.6|9
1725279460000|2024-09-02 12:17:40|14511.61|14431.61|14511.96|14431.96|14512.16|14432.16|14511.61|14431.61|10
1725279470000|2024-09-02 12:17:50|14511.97|14431.97|14511.91|14431.91|14512.13|14432.13|14511.91|14431.91|10
1725279480000|2024-09-02 12:18:00|14511.93|14431.93|14511.83|14431.83|14511.93|14431.93|14511.81|14431.81|9
1725279490000|2024-09-02 12:18:10|14512.11|14432.11|14510.56|14430.56|14512.11|14432.11|14510.56|14430.56|9
1725279500000|2024-09-02 12:18:20|14510.41|14430.41|14511.79|14431.79|14511.79|14431.79|14510.41|14430.41|9
1725279510000|2024-09-02 12:18:30|14511.91|14431.91|14512.08|14432.08|14512.1|14432.1|14511.91|14431.91|9
1725279520000|2024-09-02 12:18:40|14512.13|14432.13|14515.9|14435.9|14516.23|14436.23|14512.01|14432.01|10
1725279530000|2024-09-02 12:18:50|14515.89|14435.89|14515.79|14435.79|14516.12|14436.12|14515.79|14435.79|9
1725279540000|2024-09-02 12:19:00|14515.78|14435.78|14518.77|14438.77|14518.77|14438.77|14515.78|14435.78|9
1725279550000|2024-09-02 12:19:10|14518.87|14438.87|14507.32|14427.32|14520.32|14440.32|14507.29|14427.29|10
1725279560000|2024-09-02 12:19:20|14507.4|14427.4|14509.75|14429.75|14509.8|14429.8|14507.4|14427.4|10
1725279570000|2024-09-02 12:19:30|14509.76|14429.76|14509.85|14429.85|14509.85|14429.85|14509.75|14429.75|9
1725279580000|2024-09-02 12:19:40|14510.04|14430.04|14511.19|14431.19|14511.19|14431.19|14510.04|14430.04|9
1725279590000|2024-09-02 12:19:50|14511.53|14431.53|14509.48|14429.48|14511.87|14431.87|14509.48|14429.48|10
1725279600000|2024-09-02 12:20:00|14509.38|14429.38|14515.2|14435.2|14515.2|14435.2|14508.7|14428.7|10
1725279610000|2024-09-02 12:20:10|14515.26|14435.26|14516.14|14436.14|14516.14|14436.14|14515.26|14435.26|9
1725279620000|2024-09-02 12:20:20|14516.12|14436.12|14517.36|14437.36|14517.37|14437.37|14516.12|14436.12|9
1725279630000|2024-09-02 12:20:30|14517.44|14437.44|14517.79|14437.79|14517.86|14437.86|14517.34|14437.34|9
1725279640000|2024-09-02 12:20:40|14517.77|14437.77|14517.52|14437.52|14517.77|14437.77|14517.52|14437.52|10
1725279650000|2024-09-02 12:20:50|14517.51|14437.51|14517.01|14437.01|14517.51|14437.51|14516.96|14436.96|9
1725279660000|2024-09-02 12:21:00|14517.49|14437.49|14518.24|14438.24|14518.29|14438.29|14517.49|14437.49|8
1725279670000|2024-09-02 12:21:10|14518.21|14438.21|14521.15|14441.15|14521.15|14441.15|14517.99|14437.99|8
1725279680000|2024-09-02 12:21:20|14521.18|14441.18|14521.95|14441.95|14521.95|14441.95|14521.17|14441.17|9
1725279690000|2024-09-02 12:21:30|14521.89|14441.89|14521.93|14441.93|14521.93|14441.93|14521.73|14441.73|9
1725279700000|2024-09-02 12:21:40|14522.24|14442.24|14522.71|14442.71|14522.76|14442.76|14522.24|14442.24|10
1725279710000|2024-09-02 12:21:50|14522.63|14442.63|14523.35|14443.35|14523.35|14443.35|14522.61|14442.61|10
1725279720000|2024-09-02 12:22:00|14523.3|14443.3|14523.45|14443.45|14523.45|14443.45|14523.3|14443.3|8
1725279730000|2024-09-02 12:22:10|14523.55|14443.55|14523.96|14443.96|14523.96|14443.96|14523.55|14443.55|9
1725279740000|2024-09-02 12:22:20|14524.1|14444.1|14524.01|14444.01|14524.34|14444.34|14524|14444|10
1725279750000|2024-09-02 12:22:30|14524.02|14444.02|14524.2|14444.2|14524.21|14444.21|14524.02|14444.02|7
1725279760000|2024-09-02 12:22:40|14524.25|14444.25|14524.31|14444.31|14524.31|14444.31|14524.08|14444.08|10
1725279770000|2024-09-02 12:22:50|14524.34|14444.34|14518.73|14438.73|14525.27|14445.27|14518.24|14438.24|10
1725279780000|2024-09-02 12:23:00|14518.82|14438.82|14518.9|14438.9|14518.97|14438.97|14518.61|14438.61|10
1725279790000|2024-09-02 12:23:10|14518.91|14438.91|14519.82|14439.82|14519.82|14439.82|14518.91|14438.91|9
1725279800000|2024-09-02 12:23:20|14519.73|14439.73|14519.1|14439.1|14520.12|14440.12|14519.1|14439.1|10
1725279810000|2024-09-02 12:23:30|14519.11|14439.11|14518.61|14438.61|14519.11|14439.11|14518.61|14438.61|10
1725279820000|2024-09-02 12:23:40|14518.6|14438.6|14518.67|14438.67|14518.71|14438.71|14518.08|14438.08|10
1725279830000|2024-09-02 12:23:50|14517.83|14437.83|14516.7|14436.7|14517.83|14437.83|14516.58|14436.58|10
1725279840000|2024-09-02 12:24:00|14516.66|14436.66|14518.21|14438.21|14518.21|14438.21|14516.39|14436.39|10
1725279850000|2024-09-02 12:24:10|14518.22|14438.22|14517.84|14437.84|14518.33|14438.33|14517.84|14437.84|9
1725279860000|2024-09-02 12:24:20|14518.2|14438.2|14516.82|14436.82|14518.2|14438.2|14516.82|14436.82|9
1725279870000|2024-09-02 12:24:30|14516.78|14436.78|14517.39|14437.39|14517.39|14437.39|14516.09|14436.09|10
1725279880000|2024-09-02 12:24:40|14517.43|14437.43|14517.64|14437.64|14517.89|14437.89|14517.43|14437.43|10
1725279890000|2024-09-02 12:24:50|14517.63|14437.63|14516.41|14436.41|14517.63|14437.63|14516.41|14436.41|9
1725279900000|2024-09-02 12:25:00|14516.36|14436.36|14515.62|14435.62|14516.36|14436.36|14515.62|14435.62|9
1725279910000|2024-09-02 12:25:10|14515.52|14435.52|14516.11|14436.11|14516.11|14436.11|14515.52|14435.52|8
1725279920000|2024-09-02 12:25:20|14516.1|14436.1|14517.14|14437.14|14517.14|14437.14|14516.01|14436.01|10
1725279930000|2024-09-02 12:25:30|14516.78|14436.78|14518.71|14438.71|14518.72|14438.72|14516.77|14436.77|10
1725279940000|2024-09-02 12:25:40|14518.7|14438.7|14519|14439|14519.08|14439.08|14518.7|14438.7|8
1725279950000|2024-09-02 12:25:50|14519.09|14439.09|14519.51|14439.51|14519.51|14439.51|14519.02|14439.02|8
1725279960000|2024-09-02 12:26:00|14519.52|14439.52|14517.77|14437.77|14519.73|14439.73|14517.77|14437.77|9
1725279970000|2024-09-02 12:26:10|14517.65|14437.65|14517.16|14437.16|14517.65|14437.65|14516.97|14436.97|10
1725279980000|2024-09-02 12:26:20|14517.11|14437.11|14517.36|14437.36|14517.36|14437.36|14516.27|14436.27|10
1725279990000|2024-09-02 12:26:30|14517.39|14437.39|14517.35|14437.35|14517.39|14437.39|14517.26|14437.26|8
1725280000000|2024-09-02 12:26:40|14517.18|14437.18|14515.68|14435.68|14517.18|14437.18|14515.68|14435.68|10
1725280010000|2024-09-02 12:26:50|14515.66|14435.66|14514.26|14434.26|14515.73|14435.73|14514.12|14434.12|10
1725280020000|2024-09-02 12:27:00|14514.59|14434.59|14514.81|14434.81|14514.81|14434.81|14514.23|14434.23|9
1725280030000|2024-09-02 12:27:10|14514.82|14434.82|14515.14|14435.14|14515.14|14435.14|14514.79|14434.79|9
1725280040000|2024-09-02 12:27:20|14514.97|14434.97|14515.72|14435.72|14515.72|14435.72|14514.97|14434.97|8
1725280050000|2024-09-02 12:27:30|14516.9|14436.9|14518.93|14438.93|14518.93|14438.93|14516.9|14436.9|10
1725280060000|2024-09-02 12:27:40|14518.94|14438.94|14519.63|14439.63|14519.65|14439.65|14518.94|14438.94|9
1725280070000|2024-09-02 12:27:50|14519.42|14439.42|14524.72|14444.72|14524.72|14444.72|14519.39|14439.39|9
1725280080000|2024-09-02 12:28:00|14524.86|14444.86|14526.65|14446.65|14526.65|14446.65|14524.86|14444.86|10
1725280090000|2024-09-02 12:28:10|14526.77|14446.77|14525.35|14445.35|14526.82|14446.82|14525.35|14445.35|10
1725280100000|2024-09-02 12:28:20|14525.21|14445.21|14525.59|14445.59|14525.59|14445.59|14525.18|14445.18|9
1725280110000|2024-09-02 12:28:30|14524.93|14444.93|14524.64|14444.64|14524.93|14444.93|14524.64|14444.64|9
1725280120000|2024-09-02 12:28:40|14524.81|14444.81|14524.54|14444.54|14524.81|14444.81|14524.5|14444.5|7
1725280130000|2024-09-02 12:28:50|14524.56|14444.56|14524.91|14444.91|14524.91|14444.91|14524.45|14444.45|8
1725280140000|2024-09-02 12:29:00|14525.01|14445.01|14524.72|14444.72|14525.22|14445.22|14524.72|14444.72|8
1725280150000|2024-09-02 12:29:10|14524.63|14444.63|14524.68|14444.68|14524.7|14444.7|14524.62|14444.62|7
1725280160000|2024-09-02 12:29:20|14524.64|14444.64|14526.77|14446.77|14526.77|14446.77|14523.35|14443.35|7
1725280170000|2024-09-02 12:29:30|14526.69|14446.69|14525.29|14445.29|14526.77|14446.77|14525.29|14445.29|10
1725280180000|2024-09-02 12:29:40|14525.05|14445.05|14525.19|14445.19|14525.52|14445.52|14525.01|14445.01|8
1725280190000|2024-09-02 12:29:50|14525.33|14445.33|14523.94|14443.94|14525.33|14445.33|14523.87|14443.87|5
1725280200000|2024-09-02 12:30:00|14523.98|14443.98|14524.24|14444.24|14524.24|14444.24|14523.57|14443.57|7
1725280210000|2024-09-02 12:30:10|14524.42|14444.42|14522.57|14442.57|14524.42|14444.42|14522.57|14442.57|9
1725280220000|2024-09-02 12:30:20|14522.45|14442.45|14520.69|14440.69|14522.45|14442.45|14520.69|14440.69|10
1725280230000|2024-09-02 12:30:30|14520.48|14440.48|14515.93|14435.93|14520.48|14440.48|14515.93|14435.93|10
1725280240000|2024-09-02 12:30:40|14515.58|14435.58|14515.58|14435.58|14515.69|14435.69|14515.42|14435.42|9
1725280250000|2024-09-02 12:30:50|14515.65|14435.65|14516.41|14436.41|14517.74|14437.74|14515.65|14435.65|10
1725280260000|2024-09-02 12:31:00|14516.31|14436.31|14514.68|14434.68|14516.31|14436.31|14514.67|14434.67|10
1725280270000|2024-09-02 12:31:10|14514.65|14434.65|14514.2|14434.2|14515.16|14435.16|14514.2|14434.2|10
1725280280000|2024-09-02 12:31:20|14513.91|14433.91|14511.77|14431.77|14514.02|14434.02|14511.77|14431.77|10
1725280290000|2024-09-02 12:31:30|14511.8|14431.8|14511.75|14431.75|14511.98|14431.98|14511.73|14431.73|8
1725280300000|2024-09-02 12:31:40|14511.54|14431.54|14510.24|14430.24|14511.54|14431.54|14510.24|14430.24|10
1725280310000|2024-09-02 12:31:50|14510.22|14430.22|14506.6|14426.6|14510.22|14430.22|14506.52|14426.52|10
1725280320000|2024-09-02 12:32:00|14506.54|14426.54|14505.68|14425.68|14507.04|14427.04|14505.14|14425.14|9
1725280330000|2024-09-02 12:32:10|14505.69|14425.69|14507.93|14427.93|14507.96|14427.96|14505.69|14425.69|10
1725280340000|2024-09-02 12:32:20|14508.16|14428.16|14509.44|14429.44|14509.44|14429.44|14508.16|14428.16|10
1725280350000|2024-09-02 12:32:30|14509.63|14429.63|14509.3|14429.3|14509.94|14429.94|14509.04|14429.04|9
1725280360000|2024-09-02 12:32:40|14509.19|14429.19|14510.9|14430.9|14510.93|14430.93|14509.19|14429.19|10
1725280370000|2024-09-02 12:32:50|14510.89|14430.89|14511.61|14431.61|14511.61|14431.61|14510.89|14430.89|7
1725280380000|2024-09-02 12:33:00|14511.24|14431.24|14509.92|14429.92|14511.24|14431.24|14509.92|14429.92|9
1725280390000|2024-09-02 12:33:10|14509.5|14429.5|14506.58|14426.58|14509.5|14429.5|14506.58|14426.58|10
1725280400000|2024-09-02 12:33:20|14506.8|14426.8|14506.28|14426.28|14506.93|14426.93|14506.28|14426.28|9
1725280410000|2024-09-02 12:33:30|14506.07|14426.07|14506.27|14426.27|14506.27|14426.27|14506.04|14426.04|8
1725280420000|2024-09-02 12:33:40|14506.36|14426.36|14508.5|14428.5|14508.5|14428.5|14506.36|14426.36|10
1725280430000|2024-09-02 12:33:50|14508.51|14428.51|14508.72|14428.72|14508.72|14428.72|14508.51|14428.51|7
1725280440000|2024-09-02 12:34:00|14508.81|14428.81|14509.11|14429.11|14509.14|14429.14|14508.81|14428.81|9
1725280450000|2024-09-02 12:34:10|14509.05|14429.05|14508.82|14428.82|14509.19|14429.19|14508.82|14428.82|9
1725280460000|2024-09-02 12:34:20|14508.71|14428.71|14508.56|14428.56|14508.78|14428.78|14508.51|14428.51|10
1725280470000|2024-09-02 12:34:30|14508.61|14428.61|14510.22|14430.22|14510.48|14430.48|14508.61|14428.61|10
1725280480000|2024-09-02 12:34:40|14510.55|14430.55|14509.86|14429.86|14510.76|14430.76|14509.8|14429.8|9
1725280490000|2024-09-02 12:34:50|14509.63|14429.63|14509.99|14429.99|14509.99|14429.99|14509.41|14429.41|9
1725280500000|2024-09-02 12:35:00|14509.72|14429.72|14508.8|14428.8|14509.79|14429.79|14508.8|14428.8|10
1725280510000|2024-09-02 12:35:10|14508.72|14428.72|14507.99|14427.99|14508.72|14428.72|14507.8|14427.8|9
1725280520000|2024-09-02 12:35:20|14507.97|14427.97|14507.34|14427.34|14507.97|14427.97|14507.23|14427.23|8
1725280530000|2024-09-02 12:35:30|14507.4|14427.4|14507.5|14427.5|14507.98|14427.98|14507.38|14427.38|9
1725280540000|2024-09-02 12:35:40|14506.54|14426.54|14505.36|14425.36|14506.54|14426.54|14505.36|14425.36|8
1725280550000|2024-09-02 12:35:50|14505.51|14425.51|14505.1|14425.1|14505.51|14425.51|14505.1|14425.1|9
1725280560000|2024-09-02 12:36:00|14505.06|14425.06|14506.07|14426.07|14506.78|14426.78|14505.06|14425.06|10
1725280570000|2024-09-02 12:36:10|14506.03|14426.03|14506.73|14426.73|14507.29|14427.29|14505.58|14425.58|10
1725280580000|2024-09-02 12:36:20|14506.66|14426.66|14502.46|14422.46|14506.66|14426.66|14502.32|14422.32|10
1725280590000|2024-09-02 12:36:30|14502.42|14422.42|14505|14425|14505|14425|14501.65|14421.65|10
1725280600000|2024-09-02 12:36:40|14504.91|14424.91|14507.03|14427.03|14507.81|14427.81|14504.91|14424.91|10
1725280610000|2024-09-02 12:36:50|14507.05|14427.05|14507.27|14427.27|14507.29|14427.29|14507.03|14427.03|7
1725280620000|2024-09-02 12:37:00|14507.54|14427.54|14505.66|14425.66|14507.54|14427.54|14505.66|14425.66|9
1725280630000|2024-09-02 12:37:10|14505.53|14425.53|14504.46|14424.46|14505.53|14425.53|14504.46|14424.46|8
1725280640000|2024-09-02 12:37:20|14504.72|14424.72|14503.36|14423.36|14505.42|14425.42|14502.47|14422.47|10
1725280650000|2024-09-02 12:37:30|14503.43|14423.43|14504.63|14424.63|14504.63|14424.63|14503.43|14423.43|10
1725280660000|2024-09-02 12:37:40|14504.74|14424.74|14507.36|14427.36|14507.36|14427.36|14504.74|14424.74|9
1725280670000|2024-09-02 12:37:50|14507.35|14427.35|14506.89|14426.89|14507.35|14427.35|14506.55|14426.55|6
1725280680000|2024-09-02 12:38:00|14506.06|14426.06|14505.49|14425.49|14506.06|14426.06|14505.48|14425.48|10
1725280690000|2024-09-02 12:38:10|14505.5|14425.5|14505.16|14425.16|14505.5|14425.5|14505.16|14425.16|8
1725280700000|2024-09-02 12:38:20|14504.57|14424.57|14502.09|14422.09|14504.57|14424.57|14502.09|14422.09|10
1725280710000|2024-09-02 12:38:30|14502.04|14422.04|14501.38|14421.38|14502.04|14422.04|14501.38|14421.38|9
1725280720000|2024-09-02 12:38:40|14501.11|14421.11|14501.74|14421.74|14501.74|14421.74|14500.26|14420.26|10
1725280730000|2024-09-02 12:38:50|14501.78|14421.78|14499.84|14419.84|14501.8|14421.8|14498.68|14418.68|10
1725280740000|2024-09-02 12:39:00|14499.77|14419.77|14500.74|14420.74|14500.83|14420.83|14499.76|14419.76|10
1725280750000|2024-09-02 12:39:10|14500.33|14420.33|14498.58|14418.58|14500.37|14420.37|14498.58|14418.58|10
1725280760000|2024-09-02 12:39:20|14498.42|14418.42|14498.12|14418.12|14498.42|14418.42|14498.02|14418.02|8
1725280770000|2024-09-02 12:39:30|14497.63|14417.63|14498.4|14418.4|14498.4|14418.4|14497.63|14417.63|6
1725280780000|2024-09-02 12:39:40|14498.41|14418.41|14500.2|14420.2|14500.2|14420.2|14498.41|14418.41|9
1725280790000|2024-09-02 12:39:50|14500.37|14420.37|14500.76|14420.76|14501.04|14421.04|14500.37|14420.37|10
1725280800000|2024-09-02 12:40:00|14500.69|14420.69|14501.54|14421.54|14501.54|14421.54|14500.69|14420.69|9
1725280810000|2024-09-02 12:40:10|14501.91|14421.91|14502.56|14422.56|14502.56|14422.56|14501.91|14421.91|8
1725280820000|2024-09-02 12:40:20|14502.5|14422.5|14503.73|14423.73|14503.84|14423.84|14502.46|14422.46|8
1725280830000|2024-09-02 12:40:30|14503.71|14423.71|14503.9|14423.9|14503.97|14423.97|14503.69|14423.69|10
1725280840000|2024-09-02 12:40:40|14504.06|14424.06|14502.28|14422.28|14504.14|14424.14|14502.28|14422.28|10
1725280850000|2024-09-02 12:40:50|14502.25|14422.25|14501.87|14421.87|14502.25|14422.25|14501.87|14421.87|9
1725280860000|2024-09-02 12:41:00|14501.71|14421.71|14499.48|14419.48|14501.71|14421.71|14499.48|14419.48|10
1725280870000|2024-09-02 12:41:10|14499.49|14419.49|14499.44|14419.44|14499.49|14419.49|14499.36|14419.36|8
1725280880000|2024-09-02 12:41:20|14500.31|14420.31|14499.01|14419.01|14500.31|14420.31|14499.01|14419.01|9
1725280890000|2024-09-02 12:41:30|14499.27|14419.27|14499.69|14419.69|14499.69|14419.69|14498.76|14418.76|9
1725280900000|2024-09-02 12:41:40|14499.67|14419.67|14499.12|14419.12|14499.86|14419.86|14499.12|14419.12|9
1725280910000|2024-09-02 12:41:50|14499.03|14419.03|14499.57|14419.57|14499.57|14419.57|14499.03|14419.03|10
1725280920000|2024-09-02 12:42:00|14499.5|14419.5|14498|14418|14499.5|14419.5|14498|14418|9
1725280930000|2024-09-02 12:42:10|14497.63|14417.63|14495.82|14415.82|14497.69|14417.69|14495.82|14415.82|9
1725280940000|2024-09-02 12:42:20|14495.66|14415.66|14495.26|14415.26|14495.66|14415.66|14494.62|14414.62|10
1725280950000|2024-09-02 12:42:30|14495.93|14415.93|14496.5|14416.5|14496.5|14416.5|14495.82|14415.82|10
1725280960000|2024-09-02 12:42:40|14496.43|14416.43|14496.16|14416.16|14496.52|14416.52|14496.16|14416.16|6
1725280970000|2024-09-02 12:42:50|14496.09|14416.09|14496.83|14416.83|14496.83|14416.83|14496.09|14416.09|10
1725280980000|2024-09-02 12:43:00|14496.86|14416.86|14497.51|14417.51|14497.76|14417.76|14496.86|14416.86|9
1725280990000|2024-09-02 12:43:10|14497.52|14417.52|14496.68|14416.68|14497.53|14417.53|14496.68|14416.68|10
1725281000000|2024-09-02 12:43:20|14496.77|14416.77|14496.05|14416.05|14496.96|14416.96|14496.05|14416.05|10
1725281010000|2024-09-02 12:43:30|14495.89|14415.89|14494.21|14414.21|14496|14416|14494.21|14414.21|10
1725281020000|2024-09-02 12:43:40|14493.71|14413.71|14493.6|14413.6|14493.96|14413.96|14493.6|14413.6|10
1725281030000|2024-09-02 12:43:50|14493.65|14413.65|14494.63|14414.63|14494.67|14414.67|14493.53|14413.53|9
1725281040000|2024-09-02 12:44:00|14494.73|14414.73|14494.9|14414.9|14495.02|14415.02|14494.62|14414.62|10
1725281050000|2024-09-02 12:44:10|14494.85|14414.85|14494.83|14414.83|14494.85|14414.85|14494.23|14414.23|9
1725281060000|2024-09-02 12:44:20|14494.8|14414.8|14494.31|14414.31|14495.16|14415.16|14494.31|14414.31|9
1725281070000|2024-09-02 12:44:30|14494.08|14414.08|14492.53|14412.53|14494.08|14414.08|14492.53|14412.53|10
1725281080000|2024-09-02 12:44:40|14492.6|14412.6|14492.39|14412.39|14492.6|14412.6|14492.39|14412.39|6
1725281090000|2024-09-02 12:44:50|14492.42|14412.42|14491.84|14411.84|14492.42|14412.42|14491.46|14411.46|10
1725281100000|2024-09-02 12:45:00|14491.9|14411.9|14490|14410|14491.9|14411.9|14490|14410|10
1725281110000|2024-09-02 12:45:10|14489.74|14409.74|14490.57|14410.57|14490.57|14410.57|14488.87|14408.87|10
1725281120000|2024-09-02 12:45:20|14491.59|14411.59|14492.63|14412.63|14492.63|14412.63|14491.59|14411.59|10
1725281130000|2024-09-02 12:45:30|14492.92|14412.92|14494.22|14414.22|14494.22|14414.22|14492.92|14412.92|10
1725281140000|2024-09-02 12:45:40|14494.3|14414.3|14494.11|14414.11|14494.39|14414.39|14494|14414|10
1725281150000|2024-09-02 12:45:50|14494.48|14414.48|14493.94|14413.94|14494.48|14414.48|14493.84|14413.84|10
1725281160000|2024-09-02 12:46:00|14494.05|14414.05|14493.91|14413.91|14494.08|14414.08|14493.69|14413.69|10
1725281170000|2024-09-02 12:46:10|14493.88|14413.88|14494.07|14414.07|14494.55|14414.55|14493.88|14413.88|9
1725281180000|2024-09-02 12:46:20|14494.05|14414.05|14492.56|14412.56|14494.06|14414.06|14492.56|14412.56|10
1725281190000|2024-09-02 12:46:30|14491.9|14411.9|14491.12|14411.12|14491.9|14411.9|14491.08|14411.08|9
1725281200000|2024-09-02 12:46:40|14490.99|14410.99|14490.82|14410.82|14490.99|14410.99|14490.78|14410.78|8
1725281210000|2024-09-02 12:46:50|14490.72|14410.72|14491.4|14411.4|14491.4|14411.4|14490.72|14410.72|8
1725281220000|2024-09-02 12:47:00|14491.38|14411.38|14491.16|14411.16|14491.9|14411.9|14491.16|14411.16|10
1725281230000|2024-09-02 12:47:10|14491.21|14411.21|14489.83|14409.83|14491.21|14411.21|14489.83|14409.83|10
1725281240000|2024-09-02 12:47:20|14489.73|14409.73|14489.71|14409.71|14489.95|14409.95|14489.64|14409.64|8
1725281250000|2024-09-02 12:47:30|14489.84|14409.84|14490.85|14410.85|14490.85|14410.85|14489.84|14409.84|10
1725281260000|2024-09-02 12:47:40|14490.77|14410.77|14491.41|14411.41|14491.41|14411.41|14490.77|14410.77|7
1725281270000|2024-09-02 12:47:50|14491.54|14411.54|14490.16|14410.16|14491.54|14411.54|14490.12|14410.12|10
1725281280000|2024-09-02 12:48:00|14490.18|14410.18|14488.99|14408.99|14490.18|14410.18|14488.99|14408.99|10
1725281290000|2024-09-02 12:48:10|14489.06|14409.06|14488.16|14408.16|14489.09|14409.09|14488.03|14408.03|9
1725281300000|2024-09-02 12:48:20|14489.51|14409.51|14494.36|14414.36|14494.49|14414.49|14489.51|14409.51|10
1725281310000|2024-09-02 12:48:30|14494.19|14414.19|14494.72|14414.72|14494.86|14414.86|14493.78|14413.78|10
1725281320000|2024-09-02 12:48:40|14494.76|14414.76|14496.63|14416.63|14496.64|14416.64|14494.67|14414.67|9
1725281330000|2024-09-02 12:48:50|14496.62|14416.62|14500.19|14420.19|14500.19|14420.19|14496.48|14416.48|9
1725281340000|2024-09-02 12:49:00|14500.27|14420.27|14499.6|14419.6|14500.27|14420.27|14499.6|14419.6|8
1725281350000|2024-09-02 12:49:10|14499.55|14419.55|14498.6|14418.6|14499.55|14419.55|14498.6|14418.6|10
1725281360000|2024-09-02 12:49:20|14498.49|14418.49|14497.17|14417.17|14498.57|14418.57|14497.17|14417.17|10
1725281370000|2024-09-02 12:49:30|14497.16|14417.16|14498.74|14418.74|14498.74|14418.74|14497.16|14417.16|9
1725281380000|2024-09-02 12:49:40|14499.06|14419.06|14500.38|14420.38|14500.38|14420.38|14499.06|14419.06|10
1725281390000|2024-09-02 12:49:50|14500.86|14420.86|14500.82|14420.82|14501.01|14421.01|14500.37|14420.37|10
1725281400000|2024-09-02 12:50:00|14500.75|14420.75|14500.91|14420.91|14501.47|14421.47|14500.51|14420.51|10
1725281410000|2024-09-02 12:50:10|14500.77|14420.77|14504.66|14424.66|14504.66|14424.66|14500.77|14420.77|10
1725281420000|2024-09-02 12:50:20|14504.81|14424.81|14505.28|14425.28|14505.89|14425.89|14504.81|14424.81|10
1725281430000|2024-09-02 12:50:30|14505.47|14425.47|14506.87|14426.87|14506.87|14426.87|14505.47|14425.47|10
1725281440000|2024-09-02 12:50:40|14506.83|14426.83|14507.25|14427.25|14507.25|14427.25|14506.83|14426.83|10
1725281450000|2024-09-02 12:50:50|14508.53|14428.53|14508.52|14428.52|14509.04|14429.04|14508.43|14428.43|10
1725281460000|2024-09-02 12:51:00|14508.88|14428.88|14509.34|14429.34|14509.36|14429.36|14508.88|14428.88|10
1725281470000|2024-09-02 12:51:10|14509.41|14429.41|14508.99|14428.99|14509.66|14429.66|14508.87|14428.87|10
1725281480000|2024-09-02 12:51:20|14509.04|14429.04|14509.36|14429.36|14509.54|14429.54|14509.04|14429.04|10
1725281490000|2024-09-02 12:51:30|14509.43|14429.43|14509.64|14429.64|14509.65|14429.65|14509.34|14429.34|8
1725281500000|2024-09-02 12:51:40|14509.65|14429.65|14511.49|14431.49|14511.49|14431.49|14509.47|14429.47|9
1725281510000|2024-09-02 12:51:50|14511.97|14431.97|14511.02|14431.02|14512.02|14432.02|14511.02|14431.02|9
1725281520000|2024-09-02 12:52:00|14510.83|14430.83|14511.29|14431.29|14511.3|14431.3|14510.83|14430.83|10
1725281530000|2024-09-02 12:52:10|14511.26|14431.26|14511.24|14431.24|14511.84|14431.84|14511.24|14431.24|9
1725281540000|2024-09-02 12:52:20|14511.27|14431.27|14513.44|14433.44|14513.44|14433.44|14511.27|14431.27|10
1725281550000|2024-09-02 12:52:30|14514.12|14434.12|14513.96|14433.96|14514.22|14434.22|14513.96|14433.96|9
1725281560000|2024-09-02 12:52:40|14514.13|14434.13|14515.37|14435.37|14515.37|14435.37|14514.13|14434.13|10
1725281570000|2024-09-02 12:52:50|14515.35|14435.35|14515.01|14435.01|14515.35|14435.35|14514.94|14434.94|8
1725281580000|2024-09-02 12:53:00|14514.91|14434.91|14513.52|14433.52|14514.91|14434.91|14513.52|14433.52|9
1725281590000|2024-09-02 12:53:10|14513.23|14433.23|14513.72|14433.72|14514.43|14434.43|14512.43|14432.43|10
1725281600000|2024-09-02 12:53:20|14513.95|14433.95|14515.48|14435.48|14515.66|14435.66|14513.95|14433.95|10
1725281610000|2024-09-02 12:53:30|14515.19|14435.19|14514.82|14434.82|14515.65|14435.65|14514.82|14434.82|10
1725281620000|2024-09-02 12:53:40|14514.68|14434.68|14515.91|14435.91|14515.91|14435.91|14514.3|14434.3|9
1725281630000|2024-09-02 12:53:50|14516.01|14436.01|14517.6|14437.6|14517.6|14437.6|14516.01|14436.01|8
1725281640000|2024-09-02 12:54:00|14517.64|14437.64|14517.26|14437.26|14517.85|14437.85|14517.14|14437.14|10
1725281650000|2024-09-02 12:54:10|14517.2|14437.2|14518.04|14438.04|14518.04|14438.04|14517.17|14437.17|8
1725281660000|2024-09-02 12:54:20|14518.36|14438.36|14518.96|14438.96|14520.45|14440.45|14518.36|14438.36|10
1725281670000|2024-09-02 12:54:30|14518.88|14438.88|14522.93|14442.93|14523.42|14443.42|14518.88|14438.88|10
1725281680000|2024-09-02 12:54:40|14522.84|14442.84|14523.55|14443.55|14523.57|14443.57|14522.84|14442.84|9
1725281690000|2024-09-02 12:54:50|14523.59|14443.59|14522.74|14442.74|14523.59|14443.59|14522.74|14442.74|10
1725281700000|2024-09-02 12:55:00|14522.66|14442.66|14523.46|14443.46|14523.46|14443.46|14522.58|14442.58|10
1725281710000|2024-09-02 12:55:10|14523.49|14443.49|14523.82|14443.82|14524.87|14444.87|14523.39|14443.39|10
1725281720000|2024-09-02 12:55:20|14524.26|14444.26|14522.72|14442.72|14524.43|14444.43|14522.72|14442.72|10
1725281730000|2024-09-02 12:55:30|14522.63|14442.63|14524.48|14444.48|14524.48|14444.48|14522.6|14442.6|10
1725281740000|2024-09-02 12:55:40|14524.57|14444.57|14523.96|14443.96|14524.6|14444.6|14523.96|14443.96|9
1725281750000|2024-09-02 12:55:50|14523.93|14443.93|14525.7|14445.7|14525.74|14445.74|14523.93|14443.93|10
1725281760000|2024-09-02 12:56:00|14525.71|14445.71|14523.77|14443.77|14525.71|14445.71|14523.73|14443.73|8
1725281770000|2024-09-02 12:56:10|14523.7|14443.7|14523.92|14443.92|14524.06|14444.06|14523.7|14443.7|10
1725281780000|2024-09-02 12:56:20|14523.93|14443.93|14526.15|14446.15|14526.15|14446.15|14523.81|14443.81|10
1725281790000|2024-09-02 12:56:30|14526.11|14446.11|14524.27|14444.27|14526.11|14446.11|14524.27|14444.27|9
1725281800000|2024-09-02 12:56:40|14524.24|14444.24|14525.76|14445.76|14525.76|14445.76|14524.24|14444.24|7
1725281810000|2024-09-02 12:56:50|14525.78|14445.78|14525.36|14445.36|14525.78|14445.78|14525.36|14445.36|8
1725281820000|2024-09-02 12:57:00|14525.34|14445.34|14525.06|14445.06|14525.43|14445.43|14525.06|14445.06|5
1725281830000|2024-09-02 12:57:10|14525.07|14445.07|14527.58|14447.58|14527.58|14447.58|14525.07|14445.07|8
1725281840000|2024-09-02 12:57:20|14527.62|14447.62|14527.45|14447.45|14527.75|14447.75|14527.45|14447.45|10
1725281850000|2024-09-02 12:57:30|14527.29|14447.29|14526.61|14446.61|14527.34|14447.34|14526.61|14446.61|10
1725281860000|2024-09-02 12:57:40|14526.41|14446.41|14525.25|14445.25|14526.48|14446.48|14525.25|14445.25|9
1725281870000|2024-09-02 12:57:50|14525.24|14445.24|14524.71|14444.71|14525.24|14445.24|14524.71|14444.71|7
1725281880000|2024-09-02 12:58:00|14524.33|14444.33|14523.69|14443.69|14524.33|14444.33|14523.47|14443.47|10
1725281890000|2024-09-02 12:58:10|14523.74|14443.74|14524.53|14444.53|14524.69|14444.69|14523.74|14443.74|9
1725281900000|2024-09-02 12:58:20|14524.65|14444.65|14525.03|14445.03|14525.05|14445.05|14524.65|14444.65|10
1725281910000|2024-09-02 12:58:30|14525.01|14445.01|14525.67|14445.67|14525.67|14445.67|14524.95|14444.95|9
1725281920000|2024-09-02 12:58:40|14525.69|14445.69|14527.14|14447.14|14527.14|14447.14|14525.68|14445.68|8
1725281930000|2024-09-02 12:58:50|14527.45|14447.45|14527.11|14447.11|14527.54|14447.54|14526.8|14446.8|9
1725281940000|2024-09-02 12:59:00|14527.36|14447.36|14527.96|14447.96|14528.13|14448.13|14527.36|14447.36|8
1725281950000|2024-09-02 12:59:10|14528.11|14448.11|14527.78|14447.78|14528.28|14448.28|14527.78|14447.78|10
1725281960000|2024-09-02 12:59:20|14527.69|14447.69|14527.69|14447.69|14528.23|14448.23|14527.61|14447.61|10
1725281970000|2024-09-02 12:59:30|14527.72|14447.72|14520.49|14440.49|14527.88|14447.88|14520.49|14440.49|10
1725281980000|2024-09-02 12:59:40|14519.96|14439.96|14520.43|14440.43|14520.43|14440.43|14519.96|14439.96|9
1725281990000|2024-09-02 12:59:50|14520.55|14440.55|14521.25|14441.25|14521.29|14441.29|14520.48|14440.48|10
1725282000000|2024-09-02 13:00:00|14520.02|14440.02|14519.17|14439.17|14520.02|14440.02|14519.08|14439.08|8
1725282010000|2024-09-02 13:00:10|14519.16|14439.16|14519.92|14439.92|14519.92|14439.92|14518.87|14438.87|10
1725282020000|2024-09-02 13:00:20|14520.08|14440.08|14520.41|14440.41|14520.45|14440.45|14519.98|14439.98|10
1725282030000|2024-09-02 13:00:30|14520.34|14440.34|14519.81|14439.81|14520.45|14440.45|14519.27|14439.27|10
1725282040000|2024-09-02 13:00:40|14520.03|14440.03|14523.09|14443.09|14523.09|14443.09|14520.03|14440.03|10
1725282050000|2024-09-02 13:00:50|14523.64|14443.64|14524.8|14444.8|14525.3|14445.3|14523.64|14443.64|10
1725282060000|2024-09-02 13:01:00|14524.63|14444.63|14523.54|14443.54|14524.63|14444.63|14523.54|14443.54|10
1725282070000|2024-09-02 13:01:10|14523.37|14443.37|14523.05|14443.05|14523.37|14443.37|14522.61|14442.61|10
1725282080000|2024-09-02 13:01:20|14523.09|14443.09|14523.68|14443.68|14523.68|14443.68|14523.09|14443.09|9
1725282090000|2024-09-02 13:01:30|14523.73|14443.73|14527.32|14447.32|14527.32|14447.32|14523.73|14443.73|10
1725282100000|2024-09-02 13:01:40|14527.34|14447.34|14527.48|14447.48|14527.66|14447.66|14527.34|14447.34|8
1725282110000|2024-09-02 13:01:50|14527.44|14447.44|14527.43|14447.43|14528.02|14448.02|14527.43|14447.43|10
1725282120000|2024-09-02 13:02:00|14527.31|14447.31|14525.95|14445.95|14527.31|14447.31|14525.83|14445.83|10
1725282130000|2024-09-02 13:02:10|14525.78|14445.78|14526.88|14446.88|14526.88|14446.88|14525.19|14445.19|10
1725282140000|2024-09-02 13:02:20|14526.82|14446.82|14527.3|14447.3|14527.3|14447.3|14526.54|14446.54|10
1725282150000|2024-09-02 13:02:30|14527.37|14447.37|14527.99|14447.99|14528.18|14448.18|14527.37|14447.37|10
1725282160000|2024-09-02 13:02:40|14528.09|14448.09|14529.16|14449.16|14529.43|14449.43|14528.08|14448.08|9
1725282170000|2024-09-02 13:02:50|14528.72|14448.72|14528.73|14448.73|14528.74|14448.74|14528.53|14448.53|10
1725282180000|2024-09-02 13:03:00|14528.8|14448.8|14529.34|14449.34|14529.34|14449.34|14528.77|14448.77|9
1725282190000|2024-09-02 13:03:10|14529.42|14449.42|14528.12|14448.12|14529.52|14449.52|14528.12|14448.12|8
1725282200000|2024-09-02 13:03:20|14527.51|14447.51|14523.31|14443.31|14527.51|14447.51|14522.88|14442.88|10
1725282210000|2024-09-02 13:03:30|14523.53|14443.53|14522.2|14442.2|14523.76|14443.76|14521.35|14441.35|10
1725282220000|2024-09-02 13:03:40|14522.49|14442.49|14521.66|14441.66|14522.64|14442.64|14521.66|14441.66|10
1725282230000|2024-09-02 13:03:50|14522.09|14442.09|14521.83|14441.83|14522.36|14442.36|14521.83|14441.83|8
1725282240000|2024-09-02 13:04:00|14521.69|14441.69|14520.31|14440.31|14521.69|14441.69|14520.13|14440.13|10
1725282250000|2024-09-02 13:04:10|14519.75|14439.75|14517.35|14437.35|14519.75|14439.75|14517.35|14437.35|9
1725282260000|2024-09-02 13:04:20|14517.07|14437.07|14516.87|14436.87|14517.07|14437.07|14516.45|14436.45|10
1725282270000|2024-09-02 13:04:30|14516.85|14436.85|14515.16|14435.16|14516.85|14436.85|14515.16|14435.16|10
1725282280000|2024-09-02 13:04:40|14514.89|14434.89|14513.43|14433.43|14514.89|14434.89|14513.43|14433.43|9
1725282290000|2024-09-02 13:04:50|14513.15|14433.15|14510.35|14430.35|14513.15|14433.15|14510.35|14430.35|10
1725282300000|2024-09-02 13:05:00|14510.34|14430.34|14507.23|14427.23|14510.34|14430.34|14507.23|14427.23|9
1725282310000|2024-09-02 13:05:10|14505.89|14425.89|14503.86|14423.86|14505.89|14425.89|14503.86|14423.86|9
1725282320000|2024-09-02 13:05:20|14503.87|14423.87|14503.54|14423.54|14503.87|14423.87|14503.33|14423.33|9
1725282330000|2024-09-02 13:05:30|14503.49|14423.49|14502.26|14422.26|14503.49|14423.49|14501.78|14421.78|10
1725282340000|2024-09-02 13:05:40|14502.15|14422.15|14501.24|14421.24|14502.15|14422.15|14500.82|14420.82|10
1725282350000|2024-09-02 13:05:50|14501.28|14421.28|14501.61|14421.61|14501.61|14421.61|14501.28|14421.28|9
1725282360000|2024-09-02 13:06:00|14501.65|14421.65|14498.92|14418.92|14501.65|14421.65|14498.7|14418.7|10
1725282370000|2024-09-02 13:06:10|14498.4|14418.4|14495.94|14415.94|14498.4|14418.4|14495.94|14415.94|9
1725282380000|2024-09-02 13:06:20|14495.45|14415.45|14493.4|14413.4|14495.45|14415.45|14493.4|14413.4|10
1725282390000|2024-09-02 13:06:30|14492.42|14412.42|14494.99|14414.99|14494.99|14414.99|14492.42|14412.42|10
1725282400000|2024-09-02 13:06:40|14495.05|14415.05|14494.9|14414.9|14495.05|14415.05|14494.81|14414.81|7
1725282410000|2024-09-02 13:06:50|14494.89|14414.89|14496.02|14416.02|14496.02|14416.02|14494.58|14414.58|10
1725282420000|2024-09-02 13:07:00|14496.19|14416.19|14496.44|14416.44|14496.5|14416.5|14496.19|14416.19|9
1725282430000|2024-09-02 13:07:10|14496.46|14416.46|14497.56|14417.56|14497.56|14417.56|14496.46|14416.46|8
1725282440000|2024-09-02 13:07:20|14497.54|14417.54|14497.97|14417.97|14498.09|14418.09|14497.54|14417.54|8
1725282450000|2024-09-02 13:07:30|14498.09|14418.09|14500.22|14420.22|14500.22|14420.22|14498.09|14418.09|9
1725282460000|2024-09-02 13:07:40|14500.25|14420.25|14500.32|14420.32|14500.32|14420.32|14500.25|14420.25|6
1725282470000|2024-09-02 13:07:50|14500.29|14420.29|14499.15|14419.15|14500.67|14420.67|14499.15|14419.15|10
1725282480000|2024-09-02 13:08:00|14498.93|14418.93|14497.29|14417.29|14499.18|14419.18|14497.29|14417.29|10
1725282490000|2024-09-02 13:08:10|14497.06|14417.06|14498.82|14418.82|14498.82|14418.82|14496.83|14416.83|9
1725282500000|2024-09-02 13:08:20|14498.77|14418.77|14497.28|14417.28|14498.77|14418.77|14496.44|14416.44|10
1725282510000|2024-09-02 13:08:30|14497.66|14417.66|14497.31|14417.31|14497.87|14417.87|14497.19|14417.19|10
1725282520000|2024-09-02 13:08:40|14497.36|14417.36|14498.25|14418.25|14498.25|14418.25|14497.36|14417.36|6
1725282530000|2024-09-02 13:08:50|14498.7|14418.7|14500.13|14420.13|14500.13|14420.13|14498.7|14418.7|10
1725282540000|2024-09-02 13:09:00|14500.05|14420.05|14501|14421|14501.08|14421.08|14500|14420|10
1725282550000|2024-09-02 13:09:10|14500.98|14420.98|14501.55|14421.55|14501.63|14421.63|14500.95|14420.95|10
1725282560000|2024-09-02 13:09:20|14501.56|14421.56|14501.62|14421.62|14501.62|14421.62|14501.53|14421.53|6
1725282570000|2024-09-02 13:09:30|14501.63|14421.63|14502.07|14422.07|14502.07|14422.07|14501.61|14421.61|6
1725282580000|2024-09-02 13:09:40|14502.11|14422.11|14502.24|14422.24|14502.42|14422.42|14502.11|14422.11|10
1725282590000|2024-09-02 13:09:50|14502.28|14422.28|14501.89|14421.89|14502.28|14422.28|14501.84|14421.84|9
1725282600000|2024-09-02 13:10:00|14502.65|14422.65|14505.66|14425.66|14505.66|14425.66|14502.37|14422.37|10
1725282610000|2024-09-02 13:10:10|14506.22|14426.22|14507.08|14427.08|14508.18|14428.18|14506.22|14426.22|10
1725282620000|2024-09-02 13:10:20|14506.88|14426.88|14508.06|14428.06|14508.06|14428.06|14506.82|14426.82|10
1725282630000|2024-09-02 13:10:30|14508.24|14428.24|14508.06|14428.06|14508.41|14428.41|14508.05|14428.05|9
1725282640000|2024-09-02 13:10:40|14507.88|14427.88|14507.52|14427.52|14507.88|14427.88|14507.08|14427.08|10
1725282650000|2024-09-02 13:10:50|14507.56|14427.56|14510.38|14430.38|14510.38|14430.38|14507.56|14427.56|10
1725282660000|2024-09-02 13:11:00|14510.84|14430.84|14512.98|14432.98|14512.98|14432.98|14510.84|14430.84|10
1725282670000|2024-09-02 13:11:10|14513.01|14433.01|14513.54|14433.54|14513.54|14433.54|14513.01|14433.01|10
1725282680000|2024-09-02 13:11:20|14513.53|14433.53|14514.13|14434.13|14514.13|14434.13|14513.38|14433.38|9
1725282690000|2024-09-02 13:11:30|14514.03|14434.03|14514.88|14434.88|14514.88|14434.88|14514.02|14434.02|9
1725282700000|2024-09-02 13:11:40|14514.92|14434.92|14514.33|14434.33|14514.92|14434.92|14514.28|14434.28|8
1725282710000|2024-09-02 13:11:50|14513.87|14433.87|14513.36|14433.36|14513.87|14433.87|14513.28|14433.28|9
1725282720000|2024-09-02 13:12:00|14513.13|14433.13|14513.37|14433.37|14513.45|14433.45|14513.12|14433.12|8
1725282730000|2024-09-02 13:12:10|14513.35|14433.35|14513.07|14433.07|14513.37|14433.37|14512.91|14432.91|9
1725282740000|2024-09-02 13:12:20|14512.97|14432.97|14515.16|14435.16|14515.33|14435.33|14512.74|14432.74|10
1725282750000|2024-09-02 13:12:30|14515.11|14435.11|14514.59|14434.59|14515.11|14435.11|14514.51|14434.51|10
1725282760000|2024-09-02 13:12:40|14514.32|14434.32|14513.99|14433.99|14514.32|14434.32|14513.88|14433.88|10
1725282770000|2024-09-02 13:12:50|14513.98|14433.98|14513.88|14433.88|14514.09|14434.09|14513.88|14433.88|8
1725282780000|2024-09-02 13:13:00|14513.85|14433.85|14514.75|14434.75|14514.78|14434.78|14513.85|14433.85|10
1725282790000|2024-09-02 13:13:10|14514.72|14434.72|14517.32|14437.32|14517.32|14437.32|14514.72|14434.72|9
1725282800000|2024-09-02 13:13:20|14517.34|14437.34|14516.77|14436.77|14517.34|14437.34|14515.89|14435.89|10
1725282810000|2024-09-02 13:13:30|14517.67|14437.67|14519.61|14439.61|14519.64|14439.64|14517.67|14437.67|10
1725282820000|2024-09-02 13:13:40|14519.45|14439.45|14519.88|14439.88|14519.88|14439.88|14519.45|14439.45|9
1725282830000|2024-09-02 13:13:50|14519.89|14439.89|14518.61|14438.61|14519.89|14439.89|14517.86|14437.86|9
1725282840000|2024-09-02 13:14:00|14518.74|14438.74|14517.88|14437.88|14518.94|14438.94|14517.88|14437.88|9
1725282850000|2024-09-02 13:14:10|14517.75|14437.75|14517.46|14437.46|14517.75|14437.75|14517.46|14437.46|10
1725282860000|2024-09-02 13:14:20|14517.56|14437.56|14519.96|14439.96|14520.24|14440.24|14517.56|14437.56|10
1725282870000|2024-09-02 13:14:30|14519.79|14439.79|14517.05|14437.05|14519.9|14439.9|14517.05|14437.05|10
1725282880000|2024-09-02 13:14:40|14516.5|14436.5|14516.29|14436.29|14516.5|14436.5|14515.97|14435.97|10
1725282890000|2024-09-02 13:14:50|14516.7|14436.7|14517.92|14437.92|14517.92|14437.92|14516.7|14436.7|9
1725282900000|2024-09-02 13:15:00|14517.77|14437.77|14515|14435|14517.77|14437.77|14515|14435|9
1725282910000|2024-09-02 13:15:10|14514.98|14434.98|14515.44|14435.44|14516.1|14436.1|14514.98|14434.98|10
1725282920000|2024-09-02 13:15:20|14515.43|14435.43|14515.52|14435.52|14515.56|14435.56|14515.39|14435.39|6
1725282930000|2024-09-02 13:15:30|14515.47|14435.47|14514.66|14434.66|14515.56|14435.56|14514.4|14434.4|10
1725282940000|2024-09-02 13:15:40|14514.76|14434.76|14514.48|14434.48|14514.76|14434.76|14514.47|14434.47|7
1725282950000|2024-09-02 13:15:50|14514.47|14434.47|14514.64|14434.64|14514.8|14434.8|14514.41|14434.41|7
1725282960000|2024-09-02 13:16:00|14514.52|14434.52|14513.94|14433.94|14514.7|14434.7|14513.67|14433.67|10
1725282970000|2024-09-02 13:16:10|14513.85|14433.85|14514.48|14434.48|14514.48|14434.48|14513.85|14433.85|10
1725282980000|2024-09-02 13:16:20|14514.5|14434.5|14515.9|14435.9|14515.9|14435.9|14514.5|14434.5|10
1725282990000|2024-09-02 13:16:30|14516.46|14436.46|14517.34|14437.34|14517.34|14437.34|14516.38|14436.38|9
1725283000000|2024-09-02 13:16:40|14517.53|14437.53|14515.34|14435.34|14518.21|14438.21|14515.34|14435.34|10
1725283010000|2024-09-02 13:16:50|14515.31|14435.31|14514.69|14434.69|14515.45|14435.45|14514.64|14434.64|10
1725283020000|2024-09-02 13:17:00|14514.7|14434.7|14515.28|14435.28|14515.33|14435.33|14514.7|14434.7|9
1725283030000|2024-09-02 13:17:10|14515.23|14435.23|14515.62|14435.62|14515.88|14435.88|14515.21|14435.21|10
1725283040000|2024-09-02 13:17:20|14515.59|14435.59|14515.41|14435.41|14515.59|14435.59|14515.41|14435.41|9
1725283050000|2024-09-02 13:17:30|14515.27|14435.27|14517.48|14437.48|14517.48|14437.48|14515.27|14435.27|10
1725283060000|2024-09-02 13:17:40|14517.51|14437.51|14519.94|14439.94|14519.96|14439.96|14517.49|14437.49|8
1725283070000|2024-09-02 13:17:50|14520.76|14440.76|14517.13|14437.13|14521.69|14441.69|14517.13|14437.13|10
1725283080000|2024-09-02 13:18:00|14517.07|14437.07|14517.31|14437.31|14517.32|14437.32|14516.8|14436.8|10
1725283090000|2024-09-02 13:18:10|14517.81|14437.81|14519.47|14439.47|14519.47|14439.47|14517.81|14437.81|10
1725283100000|2024-09-02 13:18:20|14519.49|14439.49|14520.2|14440.2|14520.2|14440.2|14519.49|14439.49|10
1725283110000|2024-09-02 13:18:30|14520.21|14440.21|14523.13|14443.13|14523.13|14443.13|14520.21|14440.21|9
1725283120000|2024-09-02 13:18:40|14523.32|14443.32|14524.5|14444.5|14524.5|14444.5|14522.99|14442.99|8
1725283130000|2024-09-02 13:18:50|14524.97|14444.97|14526.6|14446.6|14526.95|14446.95|14524.97|14444.97|10
1725283140000|2024-09-02 13:19:00|14526.42|14446.42|14529.12|14449.12|14529.12|14449.12|14526.34|14446.34|10
1725283150000|2024-09-02 13:19:10|14529.07|14449.07|14528.61|14448.61|14529.44|14449.44|14528.61|14448.61|10
1725283160000|2024-09-02 13:19:20|14528.14|14448.14|14527.24|14447.24|14528.14|14448.14|14527.17|14447.17|8
1725283170000|2024-09-02 13:19:30|14527.23|14447.23|14527.3|14447.3|14527.3|14447.3|14527.18|14447.18|7
1725283180000|2024-09-02 13:19:40|14526.73|14446.73|14524.56|14444.56|14526.86|14446.86|14524.56|14444.56|10
1725283190000|2024-09-02 13:19:50|14524.55|14444.55|14522.17|14442.17|14524.55|14444.55|14522.17|14442.17|10
1725283200000|2024-09-02 13:20:00|14522.14|14442.14|14516.72|14436.72|14522.14|14442.14|14516.72|14436.72|10
1725283210000|2024-09-02 13:20:10|14516.14|14436.14|14520.58|14440.58|14520.88|14440.88|14513.81|14433.81|10
1725283220000|2024-09-02 13:20:20|14520.47|14440.47|14517.09|14437.09|14522.57|14442.57|14517.09|14437.09|9
1725283230000|2024-09-02 13:20:30|14516.81|14436.81|14506.86|14426.86|14516.81|14436.81|14506.42|14426.42|10
1725283240000|2024-09-02 13:20:40|14506.6|14426.6|14506.3|14426.3|14507.53|14427.53|14506.3|14426.3|10
1725283250000|2024-09-02 13:20:50|14506.46|14426.46|14505.65|14425.65|14506.46|14426.46|14505.65|14425.65|10
1725283260000|2024-09-02 13:21:00|14505.42|14425.42|14499.99|14419.99|14505.66|14425.66|14499.99|14419.99|10
1725283270000|2024-09-02 13:21:10|14500|14420|14500.39|14420.39|14501.04|14421.04|14499.75|14419.75|10
1725283280000|2024-09-02 13:21:20|14500.53|14420.53|14499.67|14419.67|14500.56|14420.56|14499.52|14419.52|10
1725283290000|2024-09-02 13:21:30|14499.54|14419.54|14498.75|14418.75|14499.54|14419.54|14497.82|14417.82|10
1725283300000|2024-09-02 13:21:40|14498.85|14418.85|14500.25|14420.25|14500.57|14420.57|14498.74|14418.74|7
1725283310000|2024-09-02 13:21:50|14500.64|14420.64|14499.33|14419.33|14500.64|14420.64|14499.33|14419.33|9
1725283320000|2024-09-02 13:22:00|14499.3|14419.3|14500.64|14420.64|14500.64|14420.64|14499.3|14419.3|9
1725283330000|2024-09-02 13:22:10|14500.61|14420.61|14501.2|14421.2|14501.2|14421.2|14499.9|14419.9|10
1725283340000|2024-09-02 13:22:20|14501.4|14421.4|14502.2|14422.2|14502.2|14422.2|14501.4|14421.4|9
1725283350000|2024-09-02 13:22:30|14502.14|14422.14|14502.63|14422.63|14502.63|14422.63|14502.14|14422.14|10
1725283360000|2024-09-02 13:22:40|14502.62|14422.62|14501.71|14421.71|14503.02|14423.02|14501.71|14421.71|9
1725283370000|2024-09-02 13:22:50|14501.37|14421.37|14503.61|14423.61|14503.74|14423.74|14501.36|14421.36|8
1725283380000|2024-09-02 13:23:00|14503.64|14423.64|14502.94|14422.94|14503.67|14423.67|14502.48|14422.48|10
1725283390000|2024-09-02 13:23:10|14502.06|14422.06|14502.64|14422.64|14502.64|14422.64|14501.71|14421.71|10
1725283400000|2024-09-02 13:23:20|14502.65|14422.65|14501.02|14421.02|14502.65|14422.65|14501.02|14421.02|10
1725283410000|2024-09-02 13:23:30|14499.93|14419.93|14496.82|14416.82|14499.93|14419.93|14496.48|14416.48|9
1725283420000|2024-09-02 13:23:40|14497.05|14417.05|14497.87|14417.87|14497.87|14417.87|14497.05|14417.05|10
1725283430000|2024-09-02 13:23:50|14498.84|14418.84|14499.23|14419.23|14499.48|14419.48|14498.84|14418.84|8
1725283440000|2024-09-02 13:24:00|14499.09|14419.09|14499.79|14419.79|14499.79|14419.79|14498.96|14418.96|10
1725283450000|2024-09-02 13:24:10|14500.07|14420.07|14500.02|14420.02|14500.61|14420.61|14499.8|14419.8|10
1725283460000|2024-09-02 13:24:20|14499.48|14419.48|14498.41|14418.41|14499.68|14419.68|14498.34|14418.34|10
1725283470000|2024-09-02 13:24:30|14498.57|14418.57|14499.59|14419.59|14499.7|14419.7|14498.27|14418.27|9
1725283480000|2024-09-02 13:24:40|14499.35|14419.35|14499.88|14419.88|14499.88|14419.88|14499.15|14419.15|9
1725283490000|2024-09-02 13:24:50|14499.71|14419.71|14500.38|14420.38|14500.41|14420.41|14499.66|14419.66|10
1725283500000|2024-09-02 13:25:00|14500.29|14420.29|14499.97|14419.97|14500.29|14420.29|14499.9|14419.9|10
1725283510000|2024-09-02 13:25:10|14500.14|14420.14|14491.27|14411.27|14500.14|14420.14|14491.11|14411.11|10
1725283520000|2024-09-02 13:25:20|14491|14411|14489.73|14409.73|14491|14411|14489.73|14409.73|9
1725283530000|2024-09-02 13:25:30|14488.7|14408.7|14485.99|14405.99|14488.7|14408.7|14485.99|14405.99|9
1725283540000|2024-09-02 13:25:40|14486.1|14406.1|14485.46|14405.46|14486.1|14406.1|14485.46|14405.46|8
1725283550000|2024-09-02 13:25:50|14485.48|14405.48|14481.93|14401.93|14485.61|14405.61|14481.91|14401.91|9
1725283560000|2024-09-02 13:26:00|14482.33|14402.33|14482.2|14402.2|14483.34|14403.34|14482.2|14402.2|10
1725283570000|2024-09-02 13:26:10|14482.15|14402.15|14485.1|14405.1|14485.64|14405.64|14480.94|14400.94|10
1725283580000|2024-09-02 13:26:20|14485.46|14405.46|14486.78|14406.78|14486.78|14406.78|14485.46|14405.46|10
1725283590000|2024-09-02 13:26:30|14486.81|14406.81|14482.59|14402.59|14486.83|14406.83|14482.59|14402.59|10
1725283600000|2024-09-02 13:26:40|14482.04|14402.04|14483.35|14403.35|14483.54|14403.54|14481.76|14401.76|10
1725283610000|2024-09-02 13:26:50|14483.66|14403.66|14484.08|14404.08|14484.08|14404.08|14483.61|14403.61|10
1725283620000|2024-09-02 13:27:00|14484.1|14404.1|14483.49|14403.49|14484.31|14404.31|14483.49|14403.49|9
1725283630000|2024-09-02 13:27:10|14483.09|14403.09|14482.48|14402.48|14483.09|14403.09|14482.48|14402.48|9
1725283640000|2024-09-02 13:27:20|14482.6|14402.6|14481.74|14401.74|14482.6|14402.6|14481.7|14401.7|10
1725283650000|2024-09-02 13:27:30|14481.76|14401.76|14480.35|14400.35|14481.77|14401.77|14480.35|14400.35|8
1725283660000|2024-09-02 13:27:40|14480.38|14400.38|14480.52|14400.52|14480.52|14400.52|14480.12|14400.12|10
1725283670000|2024-09-02 13:27:50|14481.97|14401.97|14482.57|14402.57|14482.57|14402.57|14481.97|14401.97|10
1725283680000|2024-09-02 13:28:00|14482.41|14402.41|14480.77|14400.77|14483.28|14403.28|14480.77|14400.77|10
1725283690000|2024-09-02 13:28:10|14480.79|14400.79|14479.42|14399.42|14480.82|14400.82|14479.41|14399.41|10
1725283700000|2024-09-02 13:28:20|14479.71|14399.71|14480.59|14400.59|14480.88|14400.88|14479.71|14399.71|8
1725283710000|2024-09-02 13:28:30|14480.57|14400.57|14480.96|14400.96|14481.28|14401.28|14480.57|14400.57|10
1725283720000|2024-09-02 13:28:40|14480.76|14400.76|14480.08|14400.08|14480.76|14400.76|14480.08|14400.08|9
1725283730000|2024-09-02 13:28:50|14480.07|14400.07|14478.68|14398.68|14480.13|14400.13|14478.68|14398.68|10
1725283740000|2024-09-02 13:29:00|14477.8|14397.8|14479.19|14399.19|14479.24|14399.24|14477.68|14397.68|10
1725283750000|2024-09-02 13:29:10|14478.96|14398.96|14479.76|14399.76|14479.76|14399.76|14478.92|14398.92|10
1725283760000|2024-09-02 13:29:20|14479.8|14399.8|14479.85|14399.85|14480.05|14400.05|14479.73|14399.73|7
1725283770000|2024-09-02 13:29:30|14479.84|14399.84|14480.29|14400.29|14480.92|14400.92|14479.84|14399.84|10
1725283780000|2024-09-02 13:29:40|14480.54|14400.54|14480.76|14400.76|14480.83|14400.83|14480.53|14400.53|7
1725283790000|2024-09-02 13:29:50|14480.77|14400.77|14481.34|14401.34|14481.34|14401.34|14480.77|14400.77|8
1725283800000|2024-09-02 13:30:00|14481.33|14401.33|14481.09|14401.09|14481.33|14401.33|14480.49|14400.49|10
1725283810000|2024-09-02 13:30:10|14481.29|14401.29|14481.65|14401.65|14481.71|14401.71|14481.26|14401.26|9
1725283820000|2024-09-02 13:30:20|14481.66|14401.66|14482.28|14402.28|14482.3|14402.3|14481.66|14401.66|8
1725283830000|2024-09-02 13:30:30|14482.37|14402.37|14481.32|14401.32|14482.51|14402.51|14480.54|14400.54|10
1725283840000|2024-09-02 13:30:40|14481.8|14401.8|14482.68|14402.68|14482.72|14402.72|14481.62|14401.62|10
1725283850000|2024-09-02 13:30:50|14482.69|14402.69|14482.97|14402.97|14483.08|14403.08|14482.67|14402.67|10
1725283860000|2024-09-02 13:31:00|14482.89|14402.89|14483.26|14403.26|14483.26|14403.26|14482.78|14402.78|10
1725283870000|2024-09-02 13:31:10|14483.46|14403.46|14483.47|14403.47|14483.47|14403.47|14482.82|14402.82|10
1725283880000|2024-09-02 13:31:20|14483.6|14403.6|14485.07|14405.07|14485.4|14405.4|14483.6|14403.6|10
1725283890000|2024-09-02 13:31:30|14484.79|14404.79|14484.76|14404.76|14484.92|14404.92|14484.35|14404.35|9
1725283900000|2024-09-02 13:31:40|14484.8|14404.8|14486.01|14406.01|14486.03|14406.03|14484.8|14404.8|9
1725283910000|2024-09-02 13:31:50|14485.99|14405.99|14487.47|14407.47|14487.49|14407.49|14485.99|14405.99|10
1725283920000|2024-09-02 13:32:00|14487.52|14407.52|14488|14408|14488.28|14408.28|14487.52|14407.52|10
1725283930000|2024-09-02 13:32:10|14487.93|14407.93|14488.45|14408.45|14489.04|14409.04|14487.93|14407.93|9
1725283940000|2024-09-02 13:32:20|14488.63|14408.63|14489.55|14409.55|14489.55|14409.55|14488.56|14408.56|10
1725283950000|2024-09-02 13:32:30|14489.51|14409.51|14490.31|14410.31|14490.31|14410.31|14489.51|14409.51|10
1725283960000|2024-09-02 13:32:40|14490.33|14410.33|14491.45|14411.45|14491.45|14411.45|14489.95|14409.95|10
1725283970000|2024-09-02 13:32:50|14491.52|14411.52|14489.25|14409.25|14491.52|14411.52|14489.25|14409.25|9
1725283980000|2024-09-02 13:33:00|14488.88|14408.88|14487.63|14407.63|14488.88|14408.88|14487.63|14407.63|10
1725283990000|2024-09-02 13:33:10|14487.41|14407.41|14488.12|14408.12|14488.12|14408.12|14486.07|14406.07|10
1725284000000|2024-09-02 13:33:20|14488.2|14408.2|14486.19|14406.19|14488.37|14408.37|14486.1|14406.1|9
1725284010000|2024-09-02 13:33:30|14486.35|14406.35|14486.13|14406.13|14486.92|14406.92|14486.13|14406.13|10
1725284020000|2024-09-02 13:33:40|14486.29|14406.29|14485.92|14405.92|14486.29|14406.29|14485.92|14405.92|9
1725284030000|2024-09-02 13:33:50|14485.89|14405.89|14485.97|14405.97|14486.24|14406.24|14485.89|14405.89|8
1725284040000|2024-09-02 13:34:00|14485.83|14405.83|14485.18|14405.18|14485.87|14405.87|14485.18|14405.18|8
1725284050000|2024-09-02 13:34:10|14485.13|14405.13|14490.51|14410.51|14490.74|14410.74|14484.13|14404.13|9
1725284060000|2024-09-02 13:34:20|14490.44|14410.44|14486.23|14406.23|14490.44|14410.44|14486.23|14406.23|10
1725284070000|2024-09-02 13:34:30|14486.27|14406.27|14482.14|14402.14|14486.27|14406.27|14482.14|14402.14|10
1725284080000|2024-09-02 13:34:40|14481.47|14401.47|14480.77|14400.77|14481.59|14401.59|14480.67|14400.67|9
1725284090000|2024-09-02 13:34:50|14480.81|14400.81|14481.21|14401.21|14481.21|14401.21|14480.74|14400.74|8
1725284100000|2024-09-02 13:35:00|14481.03|14401.03|14482.1|14402.1|14482.1|14402.1|14481.03|14401.03|8
1725284110000|2024-09-02 13:35:10|14482.12|14402.12|14482.56|14402.56|14482.66|14402.66|14481.73|14401.73|10
1725284120000|2024-09-02 13:35:20|14481.4|14401.4|14479.44|14399.44|14481.4|14401.4|14479.44|14399.44|10
1725284130000|2024-09-02 13:35:30|14479.55|14399.55|14479.47|14399.47|14479.72|14399.72|14479.12|14399.12|9
1725284140000|2024-09-02 13:35:40|14479.5|14399.5|14481.08|14401.08|14481.22|14401.22|14479.5|14399.5|9
1725284150000|2024-09-02 13:35:50|14481.62|14401.62|14475.71|14395.71|14481.72|14401.72|14474.04|14394.04|10
1725284160000|2024-09-02 13:36:00|14475.6|14395.6|14473.9|14393.9|14475.6|14395.6|14473.9|14393.9|9
1725284170000|2024-09-02 13:36:10|14473.92|14393.92|14472.42|14392.42|14473.92|14393.92|14472.23|14392.23|10
1725284180000|2024-09-02 13:36:20|14472.46|14392.46|14468.3|14388.3|14472.46|14392.46|14468.3|14388.3|10
1725284190000|2024-09-02 13:36:30|14467.7|14387.7|14464.23|14384.23|14467.7|14387.7|14463.63|14383.63|10
1725284200000|2024-09-02 13:36:40|14464.03|14384.03|14464.23|14384.23|14464.25|14384.25|14463.35|14383.35|10
1725284210000|2024-09-02 13:36:50|14464.36|14384.36|14464.08|14384.08|14464.42|14384.42|14464.03|14384.03|10
1725284220000|2024-09-02 13:37:00|14464.06|14384.06|14462.58|14382.58|14464.13|14384.13|14462.58|14382.58|9
1725284230000|2024-09-02 13:37:10|14462.77|14382.77|14462.32|14382.32|14462.77|14382.77|14461.97|14381.97|9
1725284240000|2024-09-02 13:37:20|14462.35|14382.35|14461.99|14381.99|14462.35|14382.35|14461.7|14381.7|9
1725284250000|2024-09-02 13:37:30|14461.79|14381.79|14462.6|14382.6|14462.84|14382.84|14461.79|14381.79|9
1725284260000|2024-09-02 13:37:40|14462.61|14382.61|14461.09|14381.09|14462.61|14382.61|14461.09|14381.09|10
1725284270000|2024-09-02 13:37:50|14461.13|14381.13|14459.61|14379.61|14461.13|14381.13|14459.61|14379.61|8
1725284280000|2024-09-02 13:38:00|14459.49|14379.49|14457.92|14377.92|14459.49|14379.49|14457.92|14377.92|8
1725284290000|2024-09-02 13:38:10|14457.6|14377.6|14456.92|14376.92|14457.6|14377.6|14456.77|14376.77|10
1725284300000|2024-09-02 13:38:20|14456.75|14376.75|14456.65|14376.65|14456.75|14376.75|14456|14376|10
1725284310000|2024-09-02 13:38:30|14456.54|14376.54|14456.19|14376.19|14456.6|14376.6|14456.03|14376.03|9
1725284320000|2024-09-02 13:38:40|14456.24|14376.24|14454.71|14374.71|14457.38|14377.38|14454.71|14374.71|10
1725284330000|2024-09-02 13:38:50|14454.26|14374.26|14453.84|14373.84|14454.64|14374.64|14453.35|14373.35|10
1725284340000|2024-09-02 13:39:00|14454|14374|14447.79|14367.79|14454|14374|14447.79|14367.79|9
1725284350000|2024-09-02 13:39:10|14447.69|14367.69|14447.84|14367.84|14447.86|14367.86|14447.56|14367.56|9
1725284360000|2024-09-02 13:39:20|14447.83|14367.83|14447.48|14367.48|14447.83|14367.83|14447.45|14367.45|8
1725284370000|2024-09-02 13:39:30|14447.51|14367.51|14448.49|14368.49|14448.49|14368.49|14447.33|14367.33|10
1725284380000|2024-09-02 13:39:40|14448.32|14368.32|14446.9|14366.9|14448.32|14368.32|14446.9|14366.9|10
1725284390000|2024-09-02 13:39:50|14446.72|14366.72|14446.63|14366.63|14447.13|14367.13|14446.58|14366.58|9
1725284400000|2024-09-02 13:40:00|14446.34|14366.34|14445.21|14365.21|14446.34|14366.34|14445.21|14365.21|10
1725284410000|2024-09-02 13:40:10|14445.14|14365.14|14449.2|14369.2|14449.2|14369.2|14444.43|14364.43|10
1725284420000|2024-09-02 13:40:20|14449.6|14369.6|14452.96|14372.96|14452.96|14372.96|14449.6|14369.6|10
1725284430000|2024-09-02 13:40:30|14453.45|14373.45|14456.67|14376.67|14456.67|14376.67|14453.45|14373.45|9
1725284440000|2024-09-02 13:40:40|14457.17|14377.17|14457.05|14377.05|14457.94|14377.94|14457.05|14377.05|10
1725284450000|2024-09-02 13:40:50|14457.01|14377.01|14455.45|14375.45|14457.01|14377.01|14455.45|14375.45|10
1725284460000|2024-09-02 13:41:00|14455.42|14375.42|14453.96|14373.96|14455.77|14375.77|14453.96|14373.96|10
1725284470000|2024-09-02 13:41:10|14453.43|14373.43|14451.05|14371.05|14453.43|14373.43|14451.05|14371.05|10
1725284480000|2024-09-02 13:41:20|14451.21|14371.21|14451.67|14371.67|14451.72|14371.72|14451.21|14371.21|9
1725284490000|2024-09-02 13:41:30|14451.73|14371.73|14450.86|14370.86|14451.76|14371.76|14450.28|14370.28|10
1725284500000|2024-09-02 13:41:40|14451.02|14371.02|14450.46|14370.46|14451.15|14371.15|14450.2|14370.2|10
1725284510000|2024-09-02 13:41:50|14450.45|14370.45|14449.43|14369.43|14450.46|14370.46|14449.43|14369.43|8
1725284520000|2024-09-02 13:42:00|14449.37|14369.37|14450.59|14370.59|14450.59|14370.59|14449.21|14369.21|9
1725284530000|2024-09-02 13:42:10|14451.06|14371.06|14453.96|14373.96|14454.04|14374.04|14451.06|14371.06|10
1725284540000|2024-09-02 13:42:20|14453.94|14373.94|14454.19|14374.19|14454.64|14374.64|14453.92|14373.92|10
1725284550000|2024-09-02 13:42:30|14454.2|14374.2|14455.16|14375.16|14455.16|14375.16|14454.2|14374.2|10
1725284560000|2024-09-02 13:42:40|14455.62|14375.62|14457.54|14377.54|14458.51|14378.51|14455.58|14375.58|10
1725284570000|2024-09-02 13:42:50|14457.43|14377.43|14457.87|14377.87|14458.05|14378.05|14457.28|14377.28|10
1725284580000|2024-09-02 13:43:00|14458.09|14378.09|14454.89|14374.89|14458.31|14378.31|14454.89|14374.89|10
1725284590000|2024-09-02 13:43:10|14454.54|14374.54|14453.79|14373.79|14454.54|14374.54|14453.79|14373.79|9
1725284600000|2024-09-02 13:43:20|14453.74|14373.74|14454.08|14374.08|14454.2|14374.2|14453.73|14373.73|10
1725284610000|2024-09-02 13:43:30|14454|14374|14450.26|14370.26|14454.21|14374.21|14450.04|14370.04|7
1725284620000|2024-09-02 13:43:40|14450.87|14370.87|14452.47|14372.47|14452.47|14372.47|14450.87|14370.87|10
1725284630000|2024-09-02 13:43:50|14452.27|14372.27|14452.1|14372.1|14452.97|14372.97|14452.1|14372.1|10
1725284640000|2024-09-02 13:44:00|14451.85|14371.85|14451.3|14371.3|14451.85|14371.85|14451.18|14371.18|9
1725284650000|2024-09-02 13:44:10|14451.26|14371.26|14451.12|14371.12|14451.36|14371.36|14451.12|14371.12|9
1725284660000|2024-09-02 13:44:20|14450.78|14370.78|14449.35|14369.35|14450.78|14370.78|14449.35|14369.35|9
1725284670000|2024-09-02 13:44:30|14449.21|14369.21|14448.24|14368.24|14449.21|14369.21|14448.13|14368.13|10
1725284680000|2024-09-02 13:44:40|14448.2|14368.2|14448.93|14368.93|14448.93|14368.93|14448.2|14368.2|10
1725284690000|2024-09-02 13:44:50|14448.71|14368.71|14450.05|14370.05|14450.05|14370.05|14448.71|14368.71|10
1725284700000|2024-09-02 13:45:00|14450.07|14370.07|14450.84|14370.84|14450.84|14370.84|14449.76|14369.76|9
1725284710000|2024-09-02 13:45:10|14451.4|14371.4|14452.86|14372.86|14452.86|14372.86|14451.11|14371.11|10
1725284720000|2024-09-02 13:45:20|14453|14373|14455.03|14375.03|14455.23|14375.23|14452.99|14372.99|10
1725284730000|2024-09-02 13:45:30|14454.81|14374.81|14454.7|14374.7|14455.2|14375.2|14454.33|14374.33|10
1725284740000|2024-09-02 13:45:40|14455.15|14375.15|14455.81|14375.81|14455.81|14375.81|14455.15|14375.15|9
1725284750000|2024-09-02 13:45:50|14456.7|14376.7|14460.47|14380.47|14460.64|14380.64|14456.7|14376.7|10
1725284760000|2024-09-02 13:46:00|14461.06|14381.06|14460.66|14380.66|14461.17|14381.17|14460.38|14380.38|9
1725284770000|2024-09-02 13:46:10|14460.43|14380.43|14458.44|14378.44|14460.71|14380.71|14458.44|14378.44|10
1725284780000|2024-09-02 13:46:20|14457.97|14377.97|14457.69|14377.69|14457.98|14377.98|14457.41|14377.41|9
1725284790000|2024-09-02 13:46:30|14457.68|14377.68|14460.87|14380.87|14460.87|14380.87|14457.35|14377.35|9
1725284800000|2024-09-02 13:46:40|14462.04|14382.04|14467.05|14387.05|14467.05|14387.05|14462.04|14382.04|10
1725284810000|2024-09-02 13:46:50|14467.36|14387.36|14471.01|14391.01|14471.01|14391.01|14467.36|14387.36|10
1725284820000|2024-09-02 13:47:00|14471.06|14391.06|14471.65|14391.65|14471.65|14391.65|14471.04|14391.04|10
1725284830000|2024-09-02 13:47:10|14471.83|14391.83|14472.15|14392.15|14472.15|14392.15|14471.8|14391.8|9
1725284840000|2024-09-02 13:47:20|14472.37|14392.37|14472.82|14392.82|14472.82|14392.82|14472.34|14392.34|8
1725284850000|2024-09-02 13:47:30|14472.97|14392.97|14471.96|14391.96|14473.35|14393.35|14471.96|14391.96|10
1725284860000|2024-09-02 13:47:40|14471.83|14391.83|14471.5|14391.5|14472.05|14392.05|14471.5|14391.5|10
1725284870000|2024-09-02 13:47:50|14471.29|14391.29|14471.97|14391.97|14471.97|14391.97|14471.23|14391.23|10
1725284880000|2024-09-02 13:48:00|14472.05|14392.05|14473.14|14393.14|14473.14|14393.14|14472|14392|10
1725284890000|2024-09-02 13:48:10|14473.44|14393.44|14472.98|14392.98|14473.63|14393.63|14472.98|14392.98|9
1725284900000|2024-09-02 13:48:20|14472.3|14392.3|14471.72|14391.72|14472.3|14392.3|14471.72|14391.72|10
1725284910000|2024-09-02 13:48:30|14471.6|14391.6|14470.25|14390.25|14471.6|14391.6|14470.16|14390.16|10
1725284920000|2024-09-02 13:48:40|14470.23|14390.23|14468.52|14388.52|14470.23|14390.23|14468.39|14388.39|10
1725284930000|2024-09-02 13:48:50|14468.5|14388.5|14468.44|14388.44|14469.14|14389.14|14468.44|14388.44|7
1725284940000|2024-09-02 13:49:00|14467.73|14387.73|14467.02|14387.02|14467.73|14387.73|14466.96|14386.96|10
1725284950000|2024-09-02 13:49:10|14467.03|14387.03|14468|14388|14468.09|14388.09|14467.03|14387.03|10
1725284960000|2024-09-02 13:49:20|14467.98|14387.98|14468.29|14388.29|14468.3|14388.3|14467.98|14387.98|8
1725284970000|2024-09-02 13:49:30|14468.11|14388.11|14468.73|14388.73|14468.73|14388.73|14468.11|14388.11|9
1725284980000|2024-09-02 13:49:40|14468.83|14388.83|14467.64|14387.64|14469.26|14389.26|14467.64|14387.64|10
1725284990000|2024-09-02 13:49:50|14467.46|14387.46|14465.71|14385.71|14467.46|14387.46|14465.71|14385.71|10
1725285000000|2024-09-02 13:50:00|14465.35|14385.35|14465.05|14385.05|14465.52|14385.52|14464.74|14384.74|8
1725285010000|2024-09-02 13:50:10|14465.06|14385.06|14464.75|14384.75|14465.06|14385.06|14464.4|14384.4|9
1725285020000|2024-09-02 13:50:20|14464.74|14384.74|14465.96|14385.96|14465.96|14385.96|14464.74|14384.74|8
1725285030000|2024-09-02 13:50:30|14465.79|14385.79|14466.33|14386.33|14466.41|14386.41|14465.48|14385.48|9
1725285040000|2024-09-02 13:50:40|14466.34|14386.34|14466.8|14386.8|14466.8|14386.8|14466.17|14386.17|9
1725285050000|2024-09-02 13:50:50|14467.15|14387.15|14467.93|14387.93|14467.93|14387.93|14467.15|14387.15|10
1725285060000|2024-09-02 13:51:00|14468.11|14388.11|14468.97|14388.97|14469.36|14389.36|14468.09|14388.09|9
1725285070000|2024-09-02 13:51:10|14469.24|14389.24|14471.72|14391.72|14471.72|14391.72|14469.24|14389.24|9
1725285080000|2024-09-02 13:51:20|14471.9|14391.9|14471.45|14391.45|14471.98|14391.98|14471.03|14391.03|10
1725285090000|2024-09-02 13:51:30|14471.7|14391.7|14472.54|14392.54|14472.54|14392.54|14471.7|14391.7|9
1725285100000|2024-09-02 13:51:40|14473|14393|14474.58|14394.58|14474.61|14394.61|14473|14393|10
1725285110000|2024-09-02 13:51:50|14474.57|14394.57|14476.69|14396.69|14476.69|14396.69|14474.57|14394.57|10
1725285120000|2024-09-02 13:52:00|14477.91|14397.91|14476.77|14396.77|14477.91|14397.91|14476.77|14396.77|10
1725285130000|2024-09-02 13:52:10|14476.76|14396.76|14476.13|14396.13|14476.76|14396.76|14476.11|14396.11|8
1725285140000|2024-09-02 13:52:20|14476.12|14396.12|14476.38|14396.38|14476.41|14396.41|14476.12|14396.12|10
1725285150000|2024-09-02 13:52:30|14476.04|14396.04|14475.68|14395.68|14476.04|14396.04|14475.66|14395.66|9
1725285160000|2024-09-02 13:52:40|14475.63|14395.63|14475.99|14395.99|14475.99|14395.99|14475.56|14395.56|8
1725285170000|2024-09-02 13:52:50|14475.9|14395.9|14475.69|14395.69|14476.11|14396.11|14475.69|14395.69|8
1725285180000|2024-09-02 13:53:00|14475.54|14395.54|14474.92|14394.92|14475.54|14395.54|14474.89|14394.89|9
1725285190000|2024-09-02 13:53:10|14474.91|14394.91|14474.1|14394.1|14474.91|14394.91|14474.09|14394.09|9
1725285200000|2024-09-02 13:53:20|14474.09|14394.09|14473.38|14393.38|14474.09|14394.09|14473.38|14393.38|8
1725285210000|2024-09-02 13:53:30|14473.15|14393.15|14472.07|14392.07|14473.15|14393.15|14472.02|14392.02|10
1725285220000|2024-09-02 13:53:40|14472.14|14392.14|14472.29|14392.29|14472.42|14392.42|14472.14|14392.14|7
1725285230000|2024-09-02 13:53:50|14472.36|14392.36|14472.21|14392.21|14472.66|14392.66|14471.51|14391.51|9
1725285240000|2024-09-02 13:54:00|14472.33|14392.33|14472.93|14392.93|14473.29|14393.29|14472.33|14392.33|8
1725285250000|2024-09-02 13:54:10|14473|14393|14470.45|14390.45|14473|14393|14470.45|14390.45|10
1725285260000|2024-09-02 13:54:20|14470.41|14390.41|14470.78|14390.78|14470.87|14390.87|14470.4|14390.4|10
1725285270000|2024-09-02 13:54:30|14470.66|14390.66|14469.97|14389.97|14470.66|14390.66|14469.91|14389.91|9
1725285280000|2024-09-02 13:54:40|14469.95|14389.95|14469.05|14389.05|14469.95|14389.95|14469.05|14389.05|10
1725285290000|2024-09-02 13:54:50|14469.04|14389.04|14469.66|14389.66|14469.82|14389.82|14469.04|14389.04|10
1725285300000|2024-09-02 13:55:00|14469.95|14389.95|14470.34|14390.34|14470.34|14390.34|14469.91|14389.91|8
1725285310000|2024-09-02 13:55:10|14471.31|14391.31|14472.39|14392.39|14472.56|14392.56|14471.31|14391.31|10
1725285320000|2024-09-02 13:55:20|14472.28|14392.28|14472.05|14392.05|14472.28|14392.28|14471.13|14391.13|10
1725285330000|2024-09-02 13:55:30|14472.08|14392.08|14472.21|14392.21|14472.21|14392.21|14471.89|14391.89|9
1725285340000|2024-09-02 13:55:40|14472.24|14392.24|14471.89|14391.89|14472.25|14392.25|14471.89|14391.89|10
1725285350000|2024-09-02 13:55:50|14472.14|14392.14|14471.84|14391.84|14472.17|14392.17|14471.42|14391.42|9
1725285360000|2024-09-02 13:56:00|14471.77|14391.77|14469.77|14389.77|14472.04|14392.04|14469.77|14389.77|10
1725285370000|2024-09-02 13:56:10|14469.62|14389.62|14470.7|14390.7|14470.7|14390.7|14469.6|14389.6|9
1725285380000|2024-09-02 13:56:20|14470.72|14390.72|14469.17|14389.17|14470.85|14390.85|14469.17|14389.17|10
1725285390000|2024-09-02 13:56:30|14468.82|14388.82|14467.46|14387.46|14468.82|14388.82|14467.22|14387.22|10
1725285400000|2024-09-02 13:56:40|14467.41|14387.41|14465.68|14385.68|14467.41|14387.41|14465.64|14385.64|10
1725285410000|2024-09-02 13:56:50|14465.64|14385.64|14464.41|14384.41|14465.65|14385.65|14464.41|14384.41|10
1725285420000|2024-09-02 13:57:00|14464.4|14384.4|14463.8|14383.8|14464.4|14384.4|14463.8|14383.8|6
1725285430000|2024-09-02 13:57:10|14462.98|14382.98|14462.62|14382.62|14463.08|14383.08|14462.62|14382.62|10
1725285440000|2024-09-02 13:57:20|14462.56|14382.56|14463.28|14383.28|14464.21|14384.21|14462.56|14382.56|10
1725285450000|2024-09-02 13:57:30|14462.67|14382.67|14461.93|14381.93|14462.67|14382.67|14461.93|14381.93|9
1725285460000|2024-09-02 13:57:40|14461.64|14381.64|14459.85|14379.85|14461.64|14381.64|14459.85|14379.85|10
1725285470000|2024-09-02 13:57:50|14459.8|14379.8|14459.79|14379.79|14459.95|14379.95|14459.62|14379.62|9
1725285480000|2024-09-02 13:58:00|14459.81|14379.81|14458.68|14378.68|14459.83|14379.83|14458.06|14378.06|9
1725285490000|2024-09-02 13:58:10|14458.88|14378.88|14456.76|14376.76|14458.96|14378.96|14456|14376|10
1725285500000|2024-09-02 13:58:20|14456.62|14376.62|14455.27|14375.27|14458.04|14378.04|14455.27|14375.27|10
1725285510000|2024-09-02 13:58:30|14455.24|14375.24|14454.79|14374.79|14455.24|14375.24|14454.51|14374.51|10
1725285520000|2024-09-02 13:58:40|14454.76|14374.76|14454.75|14374.75|14454.93|14374.93|14454.71|14374.71|10
1725285530000|2024-09-02 13:58:50|14454.9|14374.9|14453.58|14373.58|14455.01|14375.01|14453.58|14373.58|9
1725285540000|2024-09-02 13:59:00|14452.99|14372.99|14452.08|14372.08|14452.99|14372.99|14452.08|14372.08|9
1725285550000|2024-09-02 13:59:10|14452.06|14372.06|14451.19|14371.19|14452.06|14372.06|14450.9|14370.9|9
1725285560000|2024-09-02 13:59:20|14451.13|14371.13|14452.59|14372.59|14453.26|14373.26|14451.13|14371.13|10
1725285570000|2024-09-02 13:59:30|14451.91|14371.91|14449.76|14369.76|14451.91|14371.91|14449.76|14369.76|10
1725285580000|2024-09-02 13:59:40|14449.91|14369.91|14448.8|14368.8|14449.93|14369.93|14448.8|14368.8|8
1725285590000|2024-09-02 13:59:50|14448.78|14368.78|14447.53|14367.53|14448.99|14368.99|14447.53|14367.53|10
1725285600000|2024-09-02 14:00:00|14446.5|14366.5|14446.75|14366.75|14447.17|14367.17|14446.46|14366.46|10
1725285610000|2024-09-02 14:00:10|14446.81|14366.81|14448.21|14368.21|14448.21|14368.21|14446.42|14366.42|10
1725285620000|2024-09-02 14:00:20|14448.02|14368.02|14446.49|14366.49|14448.02|14368.02|14446.45|14366.45|9
1725285630000|2024-09-02 14:00:30|14446.58|14366.58|14448.81|14368.81|14448.81|14368.81|14446.58|14366.58|10
1725285640000|2024-09-02 14:00:40|14449.59|14369.59|14450.75|14370.75|14450.75|14370.75|14449.59|14369.59|8
1725285650000|2024-09-02 14:00:50|14450.76|14370.76|14451.42|14371.42|14451.42|14371.42|14450.76|14370.76|5
1725285660000|2024-09-02 14:01:00|14451.36|14371.36|14449.6|14369.6|14451.71|14371.71|14449.6|14369.6|9
1725285670000|2024-09-02 14:01:10|14448.12|14368.12|14448.19|14368.19|14448.23|14368.23|14447.62|14367.62|9
1725285680000|2024-09-02 14:01:20|14448.24|14368.24|14447.37|14367.37|14448.24|14368.24|14447.28|14367.28|9
1725285690000|2024-09-02 14:01:30|14447.34|14367.34|14447.7|14367.7|14447.7|14367.7|14447.1|14367.1|9
1725285700000|2024-09-02 14:01:40|14448.36|14368.36|14447.8|14367.8|14448.36|14368.36|14447.6|14367.6|9
1725285710000|2024-09-02 14:01:50|14448.29|14368.29|14448.23|14368.23|14448.29|14368.29|14447.88|14367.88|8
1725285720000|2024-09-02 14:02:00|14448.48|14368.48|14447.56|14367.56|14448.51|14368.51|14447.56|14367.56|10
1725285730000|2024-09-02 14:02:10|14447.83|14367.83|14448.1|14368.1|14448.11|14368.11|14447.67|14367.67|9
1725285740000|2024-09-02 14:02:20|14447.83|14367.83|14446.38|14366.38|14447.94|14367.94|14446.34|14366.34|9
1725285750000|2024-09-02 14:02:30|14446.66|14366.66|14446.77|14366.77|14446.99|14366.99|14446.58|14366.58|9
1725285760000|2024-09-02 14:02:40|14443.64|14363.64|14442.77|14362.77|14443.64|14363.64|14442.77|14362.77|10
1725285770000|2024-09-02 14:02:50|14442.71|14362.71|14441.38|14361.38|14443.3|14363.3|14441.38|14361.38|10
1725285780000|2024-09-02 14:03:00|14441.17|14361.17|14437.69|14357.69|14441.17|14361.17|14437.69|14357.69|9
1725285790000|2024-09-02 14:03:10|14437.26|14357.26|14428.93|14348.93|14437.26|14357.26|14428.93|14348.93|10
1725285800000|2024-09-02 14:03:20|14428.08|14348.08|14425.81|14345.81|14428.08|14348.08|14424.94|14344.94|10
1725285810000|2024-09-02 14:03:30|14425.41|14345.41|14424.12|14344.12|14425.9|14345.9|14423.3|14343.3|9
1725285820000|2024-09-02 14:03:40|14424.14|14344.14|14424.39|14344.39|14424.91|14344.91|14424.13|14344.13|10
1725285830000|2024-09-02 14:03:50|14424.38|14344.38|14425.11|14345.11|14425.15|14345.15|14424.35|14344.35|10
1725285840000|2024-09-02 14:04:00|14426.09|14346.09|14429.65|14349.65|14429.65|14349.65|14426.09|14346.09|10
1725285850000|2024-09-02 14:04:10|14430.58|14350.58|14435.5|14355.5|14435.5|14355.5|14430.58|14350.58|10
1725285860000|2024-09-02 14:04:20|14436.04|14356.04|14438.4|14358.4|14438.52|14358.52|14436.04|14356.04|10
1725285870000|2024-09-02 14:04:30|14438.1|14358.1|14443.64|14363.64|14443.64|14363.64|14438.1|14358.1|10
1725285880000|2024-09-02 14:04:40|14443.58|14363.58|14444.31|14364.31|14444.31|14364.31|14442.77|14362.77|9
1725285890000|2024-09-02 14:04:50|14444.32|14364.32|14447.49|14367.49|14447.73|14367.73|14444.32|14364.32|10
1725285900000|2024-09-02 14:05:00|14447.43|14367.43|14450.39|14370.39|14450.43|14370.43|14447.43|14367.43|10
1725285910000|2024-09-02 14:05:10|14450.6|14370.6|14450.37|14370.37|14450.63|14370.63|14449.55|14369.55|8
1725285920000|2024-09-02 14:05:20|14450.48|14370.48|14449.09|14369.09|14451.29|14371.29|14449.09|14369.09|8
1725285930000|2024-09-02 14:05:30|14448.58|14368.58|14447.62|14367.62|14448.61|14368.61|14447.58|14367.58|10
1725285940000|2024-09-02 14:05:40|14447.51|14367.51|14447.19|14367.19|14447.76|14367.76|14447.19|14367.19|9
1725285950000|2024-09-02 14:05:50|14447.2|14367.2|14447.67|14367.67|14448.52|14368.52|14447.2|14367.2|9
1725285960000|2024-09-02 14:06:00|14447.75|14367.75|14445.71|14365.71|14447.79|14367.79|14445.71|14365.71|8
1725285970000|2024-09-02 14:06:10|14444.74|14364.74|14444.78|14364.78|14445.45|14365.45|14444.74|14364.74|9
1725285980000|2024-09-02 14:06:20|14444.77|14364.77|14438.1|14358.1|14444.77|14364.77|14438.1|14358.1|10
1725285990000|2024-09-02 14:06:30|14437.41|14357.41|14434.48|14354.48|14437.41|14357.41|14434.48|14354.48|10
1725286000000|2024-09-02 14:06:40|14434.2|14354.2|14433.97|14353.97|14434.2|14354.2|14433.85|14353.85|10
1725286010000|2024-09-02 14:06:50|14433.96|14353.96|14432.88|14352.88|14433.96|14353.96|14432.88|14352.88|9
1725286020000|2024-09-02 14:07:00|14432.65|14352.65|14430.62|14350.62|14432.65|14352.65|14430.49|14350.49|10
1725286030000|2024-09-02 14:07:10|14430.35|14350.35|14428.44|14348.44|14430.35|14350.35|14428.44|14348.44|10
1725286040000|2024-09-02 14:07:20|14427.9|14347.9|14426.97|14346.97|14427.9|14347.9|14426.97|14346.97|10
1725286050000|2024-09-02 14:07:30|14426.92|14346.92|14424.14|14344.14|14426.97|14346.97|14424.14|14344.14|10
1725286060000|2024-09-02 14:07:40|14423.69|14343.69|14423.63|14343.63|14424.12|14344.12|14423.58|14343.58|10
1725286070000|2024-09-02 14:07:50|14423.62|14343.62|14425.96|14345.96|14425.96|14345.96|14423.62|14343.62|8
1725286080000|2024-09-02 14:08:00|14426.6|14346.6|14427.22|14347.22|14427.43|14347.43|14426.6|14346.6|10
1725286090000|2024-09-02 14:08:10|14426.55|14346.55|14424.49|14344.49|14426.55|14346.55|14424.49|14344.49|10
1725286100000|2024-09-02 14:08:20|14424.28|14344.28|14420.15|14340.15|14424.28|14344.28|14420.15|14340.15|10
1725286110000|2024-09-02 14:08:30|14418.85|14338.85|14420.66|14340.66|14420.66|14340.66|14418.85|14338.85|9
1725286120000|2024-09-02 14:08:40|14420.52|14340.52|14420.93|14340.93|14420.93|14340.93|14420.21|14340.21|8
1725286130000|2024-09-02 14:08:50|14420.37|14340.37|14420.47|14340.47|14420.47|14340.47|14419.94|14339.94|10
1725286140000|2024-09-02 14:09:00|14420.48|14340.48|14421|14341|14421.2|14341.2|14420.48|14340.48|9
1725286150000|2024-09-02 14:09:10|14420.99|14340.99|14423.3|14343.3|14423.3|14343.3|14420.99|14340.99|9
1725286160000|2024-09-02 14:09:20|14423.28|14343.28|14425.38|14345.38|14425.38|14345.38|14423.28|14343.28|9
1725286170000|2024-09-02 14:09:30|14425.44|14345.44|14425.12|14345.12|14425.96|14345.96|14425.12|14345.12|10
1725286180000|2024-09-02 14:09:40|14424.54|14344.54|14423.52|14343.52|14424.54|14344.54|14422.91|14342.91|10
1725286190000|2024-09-02 14:09:50|14423.43|14343.43|14423.9|14343.9|14423.9|14343.9|14422.81|14342.81|8
1725286200000|2024-09-02 14:10:00|14423.82|14343.82|14423.42|14343.42|14424.02|14344.02|14423.42|14343.42|9
1725286210000|2024-09-02 14:10:10|14424.4|14344.4|14425.52|14345.52|14425.52|14345.52|14424.28|14344.28|10
1725286220000|2024-09-02 14:10:20|14425.66|14345.66|14425.86|14345.86|14425.86|14345.86|14425.43|14345.43|9
1725286230000|2024-09-02 14:10:30|14425.7|14345.7|14425.81|14345.81|14425.81|14345.81|14425.37|14345.37|10
1725286240000|2024-09-02 14:10:40|14426.02|14346.02|14426.22|14346.22|14426.24|14346.24|14425.8|14345.8|6
1725286250000|2024-09-02 14:10:50|14425.86|14345.86|14422.97|14342.97|14425.86|14345.86|14422.63|14342.63|10
1725286260000|2024-09-02 14:11:00|14423.01|14343.01|14419.65|14339.65|14423.01|14343.01|14419.65|14339.65|10
1725286270000|2024-09-02 14:11:10|14419.62|14339.62|14418.09|14338.09|14420.17|14340.17|14418.09|14338.09|10
1725286280000|2024-09-02 14:11:20|14418.13|14338.13|14417.04|14337.04|14418.13|14338.13|14417.04|14337.04|9
1725286290000|2024-09-02 14:11:30|14417|14337|14415.75|14335.75|14417.08|14337.08|14415.29|14335.29|9
1725286300000|2024-09-02 14:11:40|14415.73|14335.73|14408.97|14328.97|14415.73|14335.73|14408.97|14328.97|10
1725286310000|2024-09-02 14:11:50|14407.52|14327.52|14399.64|14319.64|14407.52|14327.52|14399.64|14319.64|10
1725286320000|2024-09-02 14:12:00|14399.6|14319.6|14400.11|14320.11|14400.32|14320.32|14399.6|14319.6|10
1725286330000|2024-09-02 14:12:10|14399.77|14319.77|14399.76|14319.76|14400.95|14320.95|14399.4|14319.4|10
1725286340000|2024-09-02 14:12:20|14399.92|14319.92|14398.08|14318.08|14399.92|14319.92|14398.08|14318.08|10
1725286350000|2024-09-02 14:12:30|14398|14318|14397.33|14317.33|14398|14318|14397.25|14317.25|10
1725286360000|2024-09-02 14:12:40|14397.27|14317.27|14396.08|14316.08|14397.27|14317.27|14396.08|14316.08|10
1725286370000|2024-09-02 14:12:50|14396.06|14316.06|14395.83|14315.83|14396.65|14316.65|14395.62|14315.62|9
1725286380000|2024-09-02 14:13:00|14395.29|14315.29|14394.71|14314.71|14395.29|14315.29|14394.55|14314.55|10
1725286390000|2024-09-02 14:13:10|14394.78|14314.78|14393.24|14313.24|14394.78|14314.78|14392.78|14312.78|10
1725286400000|2024-09-02 14:13:20|14393.48|14313.48|14395.71|14315.71|14395.71|14315.71|14393.48|14313.48|10
1725286410000|2024-09-02 14:13:30|14395.92|14315.92|14397.48|14317.48|14397.48|14317.48|14395.73|14315.73|10
1725286420000|2024-09-02 14:13:40|14397.63|14317.63|14396.63|14316.63|14397.63|14317.63|14396.24|14316.24|10
1725286430000|2024-09-02 14:13:50|14396.93|14316.93|14397.25|14317.25|14397.31|14317.31|14396.81|14316.81|9
1725286440000|2024-09-02 14:14:00|14397.23|14317.23|14396.39|14316.39|14397.23|14317.23|14396.01|14316.01|10
1725286450000|2024-09-02 14:14:10|14396.57|14316.57|14396.81|14316.81|14397.05|14317.05|14396.43|14316.43|10
1725286460000|2024-09-02 14:14:20|14396.78|14316.78|14397.75|14317.75|14397.75|14317.75|14396.77|14316.77|10
1725286470000|2024-09-02 14:14:30|14402.12|14322.12|14402.62|14322.62|14402.62|14322.62|14402.12|14322.12|10
1725286480000|2024-09-02 14:14:40|14402.42|14322.42|14399.21|14319.21|14402.49|14322.49|14398.45|14318.45|10
1725286490000|2024-09-02 14:14:50|14399.11|14319.11|14397.19|14317.19|14399.37|14319.37|14397.19|14317.19|10
1725286500000|2024-09-02 14:15:00|14396.83|14316.83|14396.88|14316.88|14396.88|14316.88|14395.76|14315.76|10
1725286510000|2024-09-02 14:15:10|14396.85|14316.85|14396.77|14316.77|14397.06|14317.06|14396.59|14316.59|10
1725286520000|2024-09-02 14:15:20|14396.92|14316.92|14399.16|14319.16|14399.16|14319.16|14396.92|14316.92|10
1725286530000|2024-09-02 14:15:30|14400.92|14320.92|14401.21|14321.21|14401.21|14321.21|14400.62|14320.62|8
1725286540000|2024-09-02 14:15:40|14401.32|14321.32|14403.74|14323.74|14403.74|14323.74|14401.32|14321.32|10
1725286550000|2024-09-02 14:15:50|14403.89|14323.89|14407.99|14327.99|14407.99|14327.99|14403.89|14323.89|10
1725286560000|2024-09-02 14:16:00|14408.4|14328.4|14408.81|14328.81|14408.97|14328.97|14408.4|14328.4|10
1725286570000|2024-09-02 14:16:10|14408.8|14328.8|14409.16|14329.16|14409.75|14329.75|14408.8|14328.8|10
1725286580000|2024-09-02 14:16:20|14409|14329|14408.62|14328.62|14409|14329|14408.08|14328.08|10
1725286590000|2024-09-02 14:16:30|14408.57|14328.57|14408.27|14328.27|14408.83|14328.83|14408.24|14328.24|10
1725286600000|2024-09-02 14:16:40|14408.1|14328.1|14401.06|14321.06|14408.1|14328.1|14400.26|14320.26|10
1725286610000|2024-09-02 14:16:50|14401.4|14321.4|14400.9|14320.9|14401.77|14321.77|14400.9|14320.9|10
1725286620000|2024-09-02 14:17:00|14400.47|14320.47|14399.2|14319.2|14400.47|14320.47|14398.93|14318.93|10
1725286630000|2024-09-02 14:17:10|14399.38|14319.38|14398.43|14318.43|14399.72|14319.72|14398.43|14318.43|10
1725286640000|2024-09-02 14:17:20|14397.75|14317.75|14396.04|14316.04|14397.75|14317.75|14395.51|14315.51|9
1725286650000|2024-09-02 14:17:30|14396.54|14316.54|14399.76|14319.76|14400.16|14320.16|14396.54|14316.54|10
1725286660000|2024-09-02 14:17:40|14400.38|14320.38|14403.47|14323.47|14403.47|14323.47|14400.38|14320.38|10
1725286670000|2024-09-02 14:17:50|14403.66|14323.66|14402.5|14322.5|14403.66|14323.66|14402.5|14322.5|10
1725286680000|2024-09-02 14:18:00|14402.66|14322.66|14402.22|14322.22|14403.14|14323.14|14401.42|14321.42|10
1725286690000|2024-09-02 14:18:10|14405.92|14325.92|14407.45|14327.45|14407.95|14327.95|14405.92|14325.92|10
1725286700000|2024-09-02 14:18:20|14407.65|14327.65|14409.88|14329.88|14410.02|14330.02|14407.65|14327.65|10
1725286710000|2024-09-02 14:18:30|14410.08|14330.08|14412.31|14332.31|14412.31|14332.31|14410.06|14330.06|10
1725286720000|2024-09-02 14:18:40|14412.83|14332.83|14414.14|14334.14|14414.14|14334.14|14412.83|14332.83|10
1725286730000|2024-09-02 14:18:50|14414.62|14334.62|14414.99|14334.99|14415.68|14335.68|14414.62|14334.62|10
1725286740000|2024-09-02 14:19:00|14414.62|14334.62|14415.48|14335.48|14415.48|14335.48|14413.98|14333.98|10
1725286750000|2024-09-02 14:19:10|14415.7|14335.7|14412.93|14332.93|14415.7|14335.7|14412.93|14332.93|10
1725286760000|2024-09-02 14:19:20|14411.97|14331.97|14415.25|14335.25|14415.25|14335.25|14411.54|14331.54|10
1725286770000|2024-09-02 14:19:30|14415.26|14335.26|14413.83|14333.83|14415.26|14335.26|14413.82|14333.82|10
1725286780000|2024-09-02 14:19:40|14414.09|14334.09|14412.96|14332.96|14414.25|14334.25|14412.96|14332.96|10
1725286790000|2024-09-02 14:19:50|14412.71|14332.71|14414.06|14334.06|14414.06|14334.06|14412.42|14332.42|10
1725286800000|2024-09-02 14:20:00|14414.53|14334.53|14415.01|14335.01|14415.01|14335.01|14414.47|14334.47|10
1725286810000|2024-09-02 14:20:10|14414.94|14334.94|14414.77|14334.77|14415.07|14335.07|14414.77|14334.77|10
1725286820000|2024-09-02 14:20:20|14414.76|14334.76|14415.56|14335.56|14415.82|14335.82|14414.76|14334.76|9
1725286830000|2024-09-02 14:20:30|14415.75|14335.75|14415.91|14335.91|14416.06|14336.06|14415|14335|10
1725286840000|2024-09-02 14:20:40|14415.94|14335.94|14416.46|14336.46|14416.57|14336.57|14415.94|14335.94|9
1725286850000|2024-09-02 14:20:50|14416.25|14336.25|14416.14|14336.14|14416.92|14336.92|14416.12|14336.12|10
1725286860000|2024-09-02 14:21:00|14416.13|14336.13|14416.03|14336.03|14416.13|14336.13|14414.8|14334.8|9
1725286870000|2024-09-02 14:21:10|14416.22|14336.22|14418.64|14338.64|14418.64|14338.64|14416.22|14336.22|10
1725286880000|2024-09-02 14:21:20|14418.63|14338.63|14418.53|14338.53|14418.63|14338.63|14418.13|14338.13|10
1725286890000|2024-09-02 14:21:30|14418.51|14338.51|14419.54|14339.54|14419.56|14339.56|14418.51|14338.51|10
1725286900000|2024-09-02 14:21:40|14419.55|14339.55|14420.12|14340.12|14420.5|14340.5|14419.55|14339.55|10
1725286910000|2024-09-02 14:21:50|14420.14|14340.14|14423.22|14343.22|14423.22|14343.22|14420.14|14340.14|10
1725286920000|2024-09-02 14:22:00|14423.23|14343.23|14425.44|14345.44|14425.44|14345.44|14423.15|14343.15|10
1725286930000|2024-09-02 14:22:10|14425.8|14345.8|14424.66|14344.66|14426.16|14346.16|14424.56|14344.56|10
1725286940000|2024-09-02 14:22:20|14424.53|14344.53|14422.14|14342.14|14424.6|14344.6|14422.14|14342.14|10
1725286950000|2024-09-02 14:22:30|14421.88|14341.88|14421.26|14341.26|14421.88|14341.88|14420.95|14340.95|10
1725286960000|2024-09-02 14:22:40|14421.42|14341.42|14422.51|14342.51|14422.51|14342.51|14421.26|14341.26|9
1725286970000|2024-09-02 14:22:50|14422.23|14342.23|14423.73|14343.73|14423.73|14343.73|14422.23|14342.23|10
1725286980000|2024-09-02 14:23:00|14424.3|14344.3|14425.73|14345.73|14425.73|14345.73|14424.05|14344.05|10
1725286990000|2024-09-02 14:23:10|14427.1|14347.1|14428.61|14348.61|14428.61|14348.61|14427.01|14347.01|9
1725287000000|2024-09-02 14:23:20|14428.71|14348.71|14429.53|14349.53|14429.53|14349.53|14428.44|14348.44|9
1725287010000|2024-09-02 14:23:30|14429.68|14349.68|14430.39|14350.39|14430.48|14350.48|14429.68|14349.68|10
1725287020000|2024-09-02 14:23:40|14430.72|14350.72|14433.19|14353.19|14433.19|14353.19|14430.72|14350.72|10
1725287030000|2024-09-02 14:23:50|14433.2|14353.2|14433.36|14353.36|14433.48|14353.48|14433.2|14353.2|10
1725287040000|2024-09-02 14:24:00|14433.54|14353.54|14433.91|14353.91|14433.91|14353.91|14433.54|14353.54|10
1725287050000|2024-09-02 14:24:10|14433.19|14353.19|14432.91|14352.91|14433.49|14353.49|14432.82|14352.82|9
1725287060000|2024-09-02 14:24:20|14432.84|14352.84|14435.59|14355.59|14435.59|14355.59|14432.78|14352.78|10
1725287070000|2024-09-02 14:24:30|14436.16|14356.16|14437.81|14357.81|14437.81|14357.81|14436.16|14356.16|9
1725287080000|2024-09-02 14:24:40|14437.66|14357.66|14439.53|14359.53|14439.74|14359.74|14437.66|14357.66|10
1725287090000|2024-09-02 14:24:50|14439.54|14359.54|14440.43|14360.43|14440.43|14360.43|14439.54|14359.54|10
1725287100000|2024-09-02 14:25:00|14440.42|14360.42|14439.78|14359.78|14440.51|14360.51|14439.62|14359.62|10
1725287110000|2024-09-02 14:25:10|14439.47|14359.47|14439.51|14359.51|14439.62|14359.62|14439.39|14359.39|10
1725287120000|2024-09-02 14:25:20|14439.54|14359.54|14440.94|14360.94|14440.94|14360.94|14439.54|14359.54|8
1725287130000|2024-09-02 14:25:30|14441.25|14361.25|14440.34|14360.34|14441.25|14361.25|14440.09|14360.09|9
1725287140000|2024-09-02 14:25:40|14440.35|14360.35|14439.88|14359.88|14440.65|14360.65|14439.55|14359.55|10
1725287150000|2024-09-02 14:25:50|14439.87|14359.87|14441.18|14361.18|14441.18|14361.18|14439.69|14359.69|10
1725287160000|2024-09-02 14:26:00|14441.44|14361.44|14441.07|14361.07|14441.49|14361.49|14441.04|14361.04|9
1725287170000|2024-09-02 14:26:10|14440.03|14360.03|14437.8|14357.8|14440.03|14360.03|14437.8|14357.8|9
1725287180000|2024-09-02 14:26:20|14437.86|14357.86|14440.58|14360.58|14440.58|14360.58|14437.86|14357.86|10
1725287190000|2024-09-02 14:26:30|14441.27|14361.27|14444.13|14364.13|14444.13|14364.13|14441.27|14361.27|10
1725287200000|2024-09-02 14:26:40|14445.33|14365.33|14450.59|14370.59|14450.59|14370.59|14445.33|14365.33|10
1725287210000|2024-09-02 14:26:50|14451.4|14371.4|14455.9|14375.9|14455.9|14375.9|14451.4|14371.4|10
1725287220000|2024-09-02 14:27:00|14458.89|14378.89|14467.04|14387.04|14467.13|14387.13|14458.57|14378.57|10
1725287230000|2024-09-02 14:27:10|14468.48|14388.48|14473.45|14393.45|14473.48|14393.48|14468.48|14388.48|10
1725287240000|2024-09-02 14:27:20|14473.79|14393.79|14473.7|14393.7|14474|14394|14473.59|14393.59|10
1725287250000|2024-09-02 14:27:30|14473.69|14393.69|14472.77|14392.77|14473.69|14393.69|14472.4|14392.4|9
1725287260000|2024-09-02 14:27:40|14473.43|14393.43|14473.42|14393.42|14473.87|14393.87|14473.42|14393.42|9
1725287270000|2024-09-02 14:27:50|14473.54|14393.54|14473.28|14393.28|14474.21|14394.21|14473.27|14393.27|10
1725287280000|2024-09-02 14:28:00|14473.21|14393.21|14472.79|14392.79|14473.21|14393.21|14472.57|14392.57|10
1725287290000|2024-09-02 14:28:10|14472.78|14392.78|14473|14393|14473.02|14393.02|14472.78|14392.78|8
1725287300000|2024-09-02 14:28:20|14472.59|14392.59|14473.27|14393.27|14473.27|14393.27|14471.69|14391.69|10
1725287310000|2024-09-02 14:28:30|14473.32|14393.32|14477.9|14397.9|14477.9|14397.9|14473.23|14393.23|10
1725287320000|2024-09-02 14:28:40|14477.6|14397.6|14479.51|14399.51|14479.51|14399.51|14477.6|14397.6|10
1725287330000|2024-09-02 14:28:50|14479.57|14399.57|14480.04|14400.04|14480.73|14400.73|14479|14399|9
1725287340000|2024-09-02 14:29:00|14478.96|14398.96|14479.44|14399.44|14479.68|14399.68|14478.96|14398.96|10
1725287350000|2024-09-02 14:29:10|14479.5|14399.5|14481.17|14401.17|14481.17|14401.17|14479.5|14399.5|10
1725287360000|2024-09-02 14:29:20|14481.22|14401.22|14482.99|14402.99|14483.6|14403.6|14481.22|14401.22|10
1725287370000|2024-09-02 14:29:30|14482.34|14402.34|14484.16|14404.16|14484.16|14404.16|14481.95|14401.95|10
1725287380000|2024-09-02 14:29:40|14485.01|14405.01|14483.94|14403.94|14485.01|14405.01|14483.94|14403.94|10
1725287390000|2024-09-02 14:29:50|14483.7|14403.7|14484.55|14404.55|14484.86|14404.86|14483.7|14403.7|10
1725287400000|2024-09-02 14:30:00|14484.17|14404.17|14483.54|14403.54|14484.26|14404.26|14483.17|14403.17|10
1725287410000|2024-09-02 14:30:10|14483.73|14403.73|14487.55|14407.55|14487.55|14407.55|14483.73|14403.73|9
1725287420000|2024-09-02 14:30:20|14487.35|14407.35|14487.85|14407.85|14487.91|14407.91|14487.35|14407.35|9
1725287430000|2024-09-02 14:30:30|14488.35|14408.35|14488.67|14408.67|14488.81|14408.81|14488.03|14408.03|10
1725287440000|2024-09-02 14:30:40|14488.69|14408.69|14498.1|14418.1|14499.38|14419.38|14488.42|14408.42|10
1725287450000|2024-09-02 14:30:50|14497.45|14417.45|14510.67|14430.67|14510.67|14430.67|14497.45|14417.45|10
1725287460000|2024-09-02 14:31:00|14511.78|14431.78|14518.52|14438.52|14519.05|14439.05|14511.78|14431.78|10
1725287470000|2024-09-02 14:31:10|14518.89|14438.89|14539.88|14459.88|14540.86|14460.86|14518.89|14438.89|10
1725287480000|2024-09-02 14:31:20|14539.47|14459.47|14540.35|14460.35|14540.43|14460.43|14538.6|14458.6|10
1725287490000|2024-09-02 14:31:30|14541|14461|14538.54|14458.54|14541.94|14461.94|14538.54|14458.54|10
1725287500000|2024-09-02 14:31:40|14537.46|14457.46|14533.52|14453.52|14537.46|14457.46|14533.52|14453.52|10
1725287510000|2024-09-02 14:31:50|14533.09|14453.09|14530.79|14450.79|14533.09|14453.09|14530.38|14450.38|10
1725287520000|2024-09-02 14:32:00|14530.93|14450.93|14528.27|14448.27|14530.98|14450.98|14526.64|14446.64|10
1725287530000|2024-09-02 14:32:10|14528.67|14448.67|14531.12|14451.12|14531.27|14451.27|14528.67|14448.67|10
1725287540000|2024-09-02 14:32:20|14531.92|14451.92|14533.81|14453.81|14533.81|14453.81|14531.45|14451.45|10
1725287550000|2024-09-02 14:32:30|14533.67|14453.67|14543.82|14463.82|14543.82|14463.82|14533.67|14453.67|10
1725287560000|2024-09-02 14:32:40|14544.99|14464.99|14554.72|14474.72|14554.72|14474.72|14544.99|14464.99|10
1725287570000|2024-09-02 14:32:50|14553.82|14473.82|14554.39|14474.39|14554.85|14474.85|14553.59|14473.59|10
1725287580000|2024-09-02 14:33:00|14554.69|14474.69|14551.24|14471.24|14554.69|14474.69|14551.24|14471.24|10
1725287590000|2024-09-02 14:33:10|14550.82|14470.82|14549.03|14469.03|14550.82|14470.82|14548.64|14468.64|9
1725287600000|2024-09-02 14:33:20|14549|14469|14543.94|14463.94|14549.02|14469.02|14543.94|14463.94|10
1725287610000|2024-09-02 14:33:30|14542.94|14462.94|14543.68|14463.68|14543.68|14463.68|14542.58|14462.58|10
1725287620000|2024-09-02 14:33:40|14543.46|14463.46|14550.14|14470.14|14550.17|14470.17|14543.46|14463.46|10
1725287630000|2024-09-02 14:33:50|14551.45|14471.45|14554.24|14474.24|14554.24|14474.24|14551.18|14471.18|10
1725287640000|2024-09-02 14:34:00|14554.05|14474.05|14552.71|14472.71|14554.05|14474.05|14552.15|14472.15|10
1725287650000|2024-09-02 14:34:10|14552.58|14472.58|14552.69|14472.69|14553.35|14473.35|14550.99|14470.99|10
1725287660000|2024-09-02 14:34:20|14553.12|14473.12|14553.93|14473.93|14553.93|14473.93|14552.63|14472.63|9
1725287670000|2024-09-02 14:34:30|14554.24|14474.24|14553.38|14473.38|14554.85|14474.85|14553.19|14473.19|9
1725287680000|2024-09-02 14:34:40|14553.29|14473.29|14551.62|14471.62|14553.29|14473.29|14551.61|14471.61|8
1725287690000|2024-09-02 14:34:50|14550.89|14470.89|14549.81|14469.81|14550.89|14470.89|14549.1|14469.1|8
1725287700000|2024-09-02 14:35:00|14549.33|14469.33|14546.63|14466.63|14549.33|14469.33|14546.6|14466.6|10
1725287710000|2024-09-02 14:35:10|14546.68|14466.68|14543.69|14463.69|14546.68|14466.68|14543.69|14463.69|10
1725287720000|2024-09-02 14:35:20|14543.85|14463.85|14548.33|14468.33|14548.33|14468.33|14543.85|14463.85|10
1725287730000|2024-09-02 14:35:30|14548.65|14468.65|14553.5|14473.5|14553.98|14473.98|14548.65|14468.65|8
1725287740000|2024-09-02 14:35:40|14553.56|14473.56|14570.38|14490.38|14570.38|14490.38|14553.56|14473.56|10
1725287750000|2024-09-02 14:35:50|14570.76|14490.76|14577.81|14497.81|14579.56|14499.56|14570.76|14490.76|10
1725287760000|2024-09-02 14:36:00|14577.94|14497.94|14584.79|14504.79|14584.79|14504.79|14577.94|14497.94|10
1725287770000|2024-09-02 14:36:10|14584.5|14504.5|14581.95|14501.95|14584.5|14504.5|14581.95|14501.95|10
1725287780000|2024-09-02 14:36:20|14582.19|14502.19|14582.59|14502.59|14582.91|14502.91|14581.65|14501.65|10
1725287790000|2024-09-02 14:36:30|14582.95|14502.95|14582.55|14502.55|14583.62|14503.62|14582.12|14502.12|10
1725287800000|2024-09-02 14:36:40|14582.54|14502.54|14583.85|14503.85|14583.85|14503.85|14581.78|14501.78|9
1725287810000|2024-09-02 14:36:50|14583.73|14503.73|14586.79|14506.79|14586.79|14506.79|14583.73|14503.73|10
1725287820000|2024-09-02 14:37:00|14587.39|14507.39|14583.5|14503.5|14588.07|14508.07|14583.22|14503.22|10
1725287830000|2024-09-02 14:37:10|14582.91|14502.91|14576.18|14496.18|14582.91|14502.91|14576.18|14496.18|10
1725287840000|2024-09-02 14:37:20|14576.04|14496.04|14575.52|14495.52|14577.19|14497.19|14575.52|14495.52|10
1725287850000|2024-09-02 14:37:30|14574.28|14494.28|14571.75|14491.75|14574.28|14494.28|14571.75|14491.75|10
1725287860000|2024-09-02 14:37:40|14571.77|14491.77|14568.48|14488.48|14571.86|14491.86|14567.98|14487.98|9
1725287870000|2024-09-02 14:37:50|14569.12|14489.12|14570.49|14490.49|14570.49|14490.49|14569.12|14489.12|10
1725287880000|2024-09-02 14:38:00|14570.43|14490.43|14570.42|14490.42|14570.86|14490.86|14570.42|14490.42|10
1725287890000|2024-09-02 14:38:10|14571.01|14491.01|14572|14492|14572|14492|14570.98|14490.98|10
1725287900000|2024-09-02 14:38:20|14572.3|14492.3|14573.29|14493.29|14573.3|14493.3|14571.86|14491.86|10
1725287910000|2024-09-02 14:38:30|14573.31|14493.31|14573.72|14493.72|14574.37|14494.37|14573.01|14493.01|10
1725287920000|2024-09-02 14:38:40|14573.76|14493.76|14573.98|14493.98|14574.59|14494.59|14573.76|14493.76|8
1725287930000|2024-09-02 14:38:50|14573.61|14493.61|14571.47|14491.47|14574.06|14494.06|14571.47|14491.47|10
1725287940000|2024-09-02 14:39:00|14571.84|14491.84|14570.35|14490.35|14572.35|14492.35|14570.35|14490.35|10
1725287950000|2024-09-02 14:39:10|14568.87|14488.87|14567.74|14487.74|14568.87|14488.87|14567.13|14487.13|10
1725287960000|2024-09-02 14:39:20|14567.8|14487.8|14572.34|14492.34|14572.34|14492.34|14566.25|14486.25|10
1725287970000|2024-09-02 14:39:30|14572.05|14492.05|14573|14493|14573|14493|14571.85|14491.85|10
1725287980000|2024-09-02 14:39:40|14573.09|14493.09|14570.88|14490.88|14573.09|14493.09|14570.88|14490.88|9
1725287990000|2024-09-02 14:39:50|14570.85|14490.85|14567.76|14487.76|14570.85|14490.85|14567.44|14487.44|9
1725288000000|2024-09-02 14:40:00|14567.71|14487.71|14564.2|14484.2|14567.71|14487.71|14564.03|14484.03|10
1725288010000|2024-09-02 14:40:10|14563.82|14483.82|14559.34|14479.34|14563.82|14483.82|14559.34|14479.34|10
1725288020000|2024-09-02 14:40:20|14559.24|14479.24|14550.14|14470.14|14559.24|14479.24|14550.14|14470.14|10
1725288030000|2024-09-02 14:40:30|14548.55|14468.55|14546.93|14466.93|14548.55|14468.55|14546.67|14466.67|10
1725288040000|2024-09-02 14:40:40|14546.42|14466.42|14543.04|14463.04|14546.42|14466.42|14541.32|14461.32|10
1725288050000|2024-09-02 14:40:50|14543.78|14463.78|14543.92|14463.92|14544.33|14464.33|14543.67|14463.67|10
1725288060000|2024-09-02 14:41:00|14543.49|14463.49|14539.96|14459.96|14543.49|14463.49|14539.96|14459.96|10
1725288070000|2024-09-02 14:41:10|14538.9|14458.9|14538.21|14458.21|14538.9|14458.9|14537.87|14457.87|10
1725288080000|2024-09-02 14:41:20|14539.24|14459.24|14541.83|14461.83|14541.83|14461.83|14538.95|14458.95|10
1725288090000|2024-09-02 14:41:30|14542.08|14462.08|14542.7|14462.7|14542.95|14462.95|14542.08|14462.08|10
1725288100000|2024-09-02 14:41:40|14542.8|14462.8|14541.15|14461.15|14543.49|14463.49|14539.61|14459.61|10
1725288110000|2024-09-02 14:41:50|14541.12|14461.12|14540.81|14460.81|14541.48|14461.48|14540.78|14460.78|10
1725288120000|2024-09-02 14:42:00|14540.67|14460.67|14539.01|14459.01|14540.67|14460.67|14539.01|14459.01|8
1725288130000|2024-09-02 14:42:10|14538.82|14458.82|14537.71|14457.71|14538.86|14458.86|14537.71|14457.71|10
1725288140000|2024-09-02 14:42:20|14537.68|14457.68|14538.09|14458.09|14538.09|14458.09|14537.13|14457.13|10
1725288150000|2024-09-02 14:42:30|14537.63|14457.63|14538.9|14458.9|14538.9|14458.9|14537.3|14457.3|9
1725288160000|2024-09-02 14:42:40|14539.24|14459.24|14539.15|14459.15|14539.82|14459.82|14539.15|14459.15|10
1725288170000|2024-09-02 14:42:50|14538.14|14458.14|14537.69|14457.69|14538.28|14458.28|14537.65|14457.65|10
1725288180000|2024-09-02 14:43:00|14537.47|14457.47|14537.44|14457.44|14537.75|14457.75|14537.15|14457.15|8
1725288190000|2024-09-02 14:43:10|14537.29|14457.29|14537.51|14457.51|14537.51|14457.51|14536.77|14456.77|9
1725288200000|2024-09-02 14:43:20|14537.93|14457.93|14538.1|14458.1|14538.33|14458.33|14537.49|14457.49|10
1725288210000|2024-09-02 14:43:30|14538.4|14458.4|14537.77|14457.77|14538.4|14458.4|14537.77|14457.77|10
1725288220000|2024-09-02 14:43:40|14537.19|14457.19|14535.89|14455.89|14537.19|14457.19|14535.89|14455.89|10
1725288230000|2024-09-02 14:43:50|14535.88|14455.88|14536.41|14456.41|14536.64|14456.64|14535.88|14455.88|6
1725288240000|2024-09-02 14:44:00|14536.49|14456.49|14533.86|14453.86|14536.67|14456.67|14533.86|14453.86|9
1725288250000|2024-09-02 14:44:10|14533.49|14453.49|14526.77|14446.77|14533.49|14453.49|14526.56|14446.56|10
1725288260000|2024-09-02 14:44:20|14526.62|14446.62|14526.65|14446.65|14526.65|14446.65|14526.43|14446.43|7
1725288270000|2024-09-02 14:44:30|14526.63|14446.63|14526.26|14446.26|14527.35|14447.35|14526.03|14446.03|10
1725288280000|2024-09-02 14:44:40|14526.22|14446.22|14527.25|14447.25|14527.25|14447.25|14525.98|14445.98|10
1725288290000|2024-09-02 14:44:50|14527.39|14447.39|14529.28|14449.28|14529.4|14449.4|14527.39|14447.39|10
1725288300000|2024-09-02 14:45:00|14529.21|14449.21|14540.44|14460.44|14540.44|14460.44|14529.21|14449.21|10
1725288310000|2024-09-02 14:45:10|14540.65|14460.65|14541.85|14461.85|14541.86|14461.86|14540.44|14460.44|10
1725288320000|2024-09-02 14:45:20|14542.61|14462.61|14543.27|14463.27|14543.39|14463.39|14542.61|14462.61|9
1725288330000|2024-09-02 14:45:30|14543.53|14463.53|14544.07|14464.07|14544.07|14464.07|14543.53|14463.53|10
1725288340000|2024-09-02 14:45:40|14544.59|14464.59|14547.65|14467.65|14547.65|14467.65|14544.59|14464.59|10
1725288350000|2024-09-02 14:45:50|14547.68|14467.68|14549.38|14469.38|14549.38|14469.38|14547.62|14467.62|10
1725288360000|2024-09-02 14:46:00|14549.01|14469.01|14548.93|14468.93|14550.32|14470.32|14548.64|14468.64|10
1725288370000|2024-09-02 14:46:10|14548.85|14468.85|14547.92|14467.92|14548.85|14468.85|14547.92|14467.92|10
1725288380000|2024-09-02 14:46:20|14548.09|14468.09|14547.48|14467.48|14548.09|14468.09|14547.48|14467.48|9
1725288390000|2024-09-02 14:46:30|14547.92|14467.92|14550.81|14470.81|14550.81|14470.81|14547.92|14467.92|10
1725288400000|2024-09-02 14:46:40|14550.73|14470.73|14551.96|14471.96|14551.96|14471.96|14550.73|14470.73|9
1725288410000|2024-09-02 14:46:50|14552.68|14472.68|14552.53|14472.53|14552.68|14472.68|14552.27|14472.27|9
1725288420000|2024-09-02 14:47:00|14552.9|14472.9|14561.19|14481.19|14561.19|14481.19|14552.9|14472.9|10
1725288430000|2024-09-02 14:47:10|14561.18|14481.18|14568.51|14488.51|14568.51|14488.51|14560.81|14480.81|10
1725288440000|2024-09-02 14:47:20|14569.18|14489.18|14570.21|14490.21|14570.21|14490.21|14569.18|14489.18|10
1725288450000|2024-09-02 14:47:30|14570.05|14490.05|14576.01|14496.01|14576.01|14496.01|14570.05|14490.05|10
1725288460000|2024-09-02 14:47:40|14575.5|14495.5|14576.49|14496.49|14576.97|14496.97|14575.5|14495.5|10
1725288470000|2024-09-02 14:47:50|14575.84|14495.84|14579.33|14499.33|14579.81|14499.81|14575.71|14495.71|10
1725288480000|2024-09-02 14:48:00|14579.26|14499.26|14579.45|14499.45|14579.67|14499.67|14579.11|14499.11|9
1725288490000|2024-09-02 14:48:10|14579.82|14499.82|14578.77|14498.77|14580.21|14500.21|14578.77|14498.77|10
1725288500000|2024-09-02 14:48:20|14579.19|14499.19|14580.07|14500.07|14580.07|14500.07|14579.19|14499.19|10
1725288510000|2024-09-02 14:48:30|14579.85|14499.85|14580.3|14500.3|14580.91|14500.91|14579.85|14499.85|9
1725288520000|2024-09-02 14:48:40|14580.38|14500.38|14580.61|14500.61|14580.86|14500.86|14580.13|14500.13|10
1725288530000|2024-09-02 14:48:50|14580.44|14500.44|14579.28|14499.28|14580.44|14500.44|14579.28|14499.28|9
1725288540000|2024-09-02 14:49:00|14579.22|14499.22|14579.12|14499.12|14580|14500|14579.11|14499.11|9
1725288550000|2024-09-02 14:49:10|14579.33|14499.33|14579.55|14499.55|14579.75|14499.75|14579.2|14499.2|9
1725288560000|2024-09-02 14:49:20|14579.59|14499.59|14578.63|14498.63|14579.63|14499.63|14578.63|14498.63|10
1725288570000|2024-09-02 14:49:30|14578.73|14498.73|14579.23|14499.23|14579.23|14499.23|14578.07|14498.07|10
1725288580000|2024-09-02 14:49:40|14579.64|14499.64|14579.94|14499.94|14580.67|14500.67|14579.64|14499.64|9
1725288590000|2024-09-02 14:49:50|14579.87|14499.87|14580.41|14500.41|14581.76|14501.76|14577.61|14497.61|10
1725288600000|2024-09-02 14:50:00|14580.35|14500.35|14576.2|14496.2|14580.35|14500.35|14576.2|14496.2|10
1725288610000|2024-09-02 14:50:10|14576.15|14496.15|14577.87|14497.87|14578.15|14498.15|14576|14496|10
1725288620000|2024-09-02 14:50:20|14578|14498|14576.12|14496.12|14578|14498|14576.12|14496.12|10
1725288630000|2024-09-02 14:50:30|14576.03|14496.03|14574.07|14494.07|14576.97|14496.97|14574.07|14494.07|10
1725288640000|2024-09-02 14:50:40|14573.91|14493.91|14577.18|14497.18|14577.18|14497.18|14573.78|14493.78|9
1725288650000|2024-09-02 14:50:50|14577.15|14497.15|14571.71|14491.71|14577.15|14497.15|14571.71|14491.71|10
1725288660000|2024-09-02 14:51:00|14571.53|14491.53|14565.04|14485.04|14572.88|14492.88|14565.04|14485.04|10
1725288670000|2024-09-02 14:51:10|14564.64|14484.64|14563.61|14483.61|14565.44|14485.44|14563.61|14483.61|10
1725288680000|2024-09-02 14:51:20|14563.64|14483.64|14561.37|14481.37|14563.99|14483.99|14561.37|14481.37|10
1725288690000|2024-09-02 14:51:30|14560.88|14480.88|14558.21|14478.21|14560.88|14480.88|14558.21|14478.21|9
1725288700000|2024-09-02 14:51:40|14552.65|14472.65|14552.09|14472.09|14553.18|14473.18|14551.88|14471.88|10
1725288710000|2024-09-02 14:51:50|14552.98|14472.98|14554.37|14474.37|14554.4|14474.4|14552.98|14472.98|10
1725288720000|2024-09-02 14:52:00|14554.47|14474.47|14555.51|14475.51|14555.95|14475.95|14554.47|14474.47|10
1725288730000|2024-09-02 14:52:10|14555.52|14475.52|14552.21|14472.21|14555.52|14475.52|14551.56|14471.56|8
1725288740000|2024-09-02 14:52:20|14552.29|14472.29|14550.78|14470.78|14552.29|14472.29|14550.78|14470.78|10
1725288750000|2024-09-02 14:52:30|14550.76|14470.76|14550.67|14470.67|14551.05|14471.05|14550.51|14470.51|9
1725288760000|2024-09-02 14:52:40|14550.63|14470.63|14552.58|14472.58|14552.69|14472.69|14550.63|14470.63|10
1725288770000|2024-09-02 14:52:50|14552.63|14472.63|14552.3|14472.3|14553.02|14473.02|14552.3|14472.3|9
1725288780000|2024-09-02 14:53:00|14551.65|14471.65|14550.98|14470.98|14552.27|14472.27|14550.98|14470.98|9
1725288790000|2024-09-02 14:53:10|14551|14471|14552.94|14472.94|14552.94|14472.94|14551|14471|7
1725288800000|2024-09-02 14:53:20|14553.37|14473.37|14555.63|14475.63|14555.63|14475.63|14553.37|14473.37|10
1725288810000|2024-09-02 14:53:30|14555.6|14475.6|14555.05|14475.05|14555.78|14475.78|14554.71|14474.71|10
1725288820000|2024-09-02 14:53:40|14555.21|14475.21|14554.19|14474.19|14555.52|14475.52|14553.98|14473.98|9
1725288830000|2024-09-02 14:53:50|14554.28|14474.28|14557.06|14477.06|14557.06|14477.06|14554.28|14474.28|10
1725288840000|2024-09-02 14:54:00|14557.07|14477.07|14559.94|14479.94|14559.94|14479.94|14557.07|14477.07|10
1725288850000|2024-09-02 14:54:10|14560.21|14480.21|14560.71|14480.71|14561.2|14481.2|14559.96|14479.96|10
1725288860000|2024-09-02 14:54:20|14560.79|14480.79|14561.11|14481.11|14561.16|14481.16|14560.46|14480.46|10
1725288870000|2024-09-02 14:54:30|14561.56|14481.56|14563.95|14483.95|14563.95|14483.95|14561.28|14481.28|9
1725288880000|2024-09-02 14:54:40|14563.93|14483.93|14563.94|14483.94|14564.08|14484.08|14563.71|14483.71|10
1725288890000|2024-09-02 14:54:50|14564.28|14484.28|14565.94|14485.94|14565.94|14485.94|14564.28|14484.28|10
1725288900000|2024-09-02 14:55:00|14566.14|14486.14|14568.3|14488.3|14568.48|14488.48|14566.14|14486.14|10
1725288910000|2024-09-02 14:55:10|14568.17|14488.17|14567|14487|14568.17|14488.17|14567|14487|10
1725288920000|2024-09-02 14:55:20|14567.19|14487.19|14568.45|14488.45|14568.62|14488.62|14567.19|14487.19|10
1725288930000|2024-09-02 14:55:30|14568.3|14488.3|14567.34|14487.34|14568.3|14488.3|14567.2|14487.2|10
1725288940000|2024-09-02 14:55:40|14567.31|14487.31|14565.22|14485.22|14567.32|14487.32|14565.22|14485.22|10
1725288950000|2024-09-02 14:55:50|14564.91|14484.91|14565.13|14485.13|14565.44|14485.44|14564.91|14484.91|10
1725288960000|2024-09-02 14:56:00|14569.91|14489.91|14567.55|14487.55|14569.91|14489.91|14567.53|14487.53|10
1725288970000|2024-09-02 14:56:10|14567.59|14487.59|14567|14487|14567.59|14487.59|14567|14487|9
1725288980000|2024-09-02 14:56:20|14567.02|14487.02|14564.52|14484.52|14567.04|14487.04|14564.28|14484.28|10
1725288990000|2024-09-02 14:56:30|14564.49|14484.49|14561.52|14481.52|14564.49|14484.49|14561.52|14481.52|10
1725289000000|2024-09-02 14:56:40|14561.35|14481.35|14561.36|14481.36|14561.68|14481.68|14561.16|14481.16|10
1725289010000|2024-09-02 14:56:50|14562.84|14482.84|14560.6|14480.6|14562.84|14482.84|14560.6|14480.6|9
1725289020000|2024-09-02 14:57:00|14561.19|14481.19|14562.03|14482.03|14562.29|14482.29|14561.19|14481.19|8
1725289030000|2024-09-02 14:57:10|14561.84|14481.84|14563.69|14483.69|14563.69|14483.69|14561.84|14481.84|9
1725289040000|2024-09-02 14:57:20|14563.7|14483.7|14563.25|14483.25|14563.95|14483.95|14563.25|14483.25|8
1725289050000|2024-09-02 14:57:30|14563.31|14483.31|14562.14|14482.14|14563.37|14483.37|14561.99|14481.99|9
1725289060000|2024-09-02 14:57:40|14562.18|14482.18|14562.79|14482.79|14562.79|14482.79|14562.17|14482.17|9
1725289070000|2024-09-02 14:57:50|14563.03|14483.03|14564.92|14484.92|14564.92|14484.92|14563.03|14483.03|10
1725289080000|2024-09-02 14:58:00|14564.95|14484.95|14568.72|14488.72|14568.72|14488.72|14564.95|14484.95|10
1725289090000|2024-09-02 14:58:10|14568.82|14488.82|14569.49|14489.49|14569.83|14489.83|14568.82|14488.82|10
1725289100000|2024-09-02 14:58:20|14569.43|14489.43|14569.88|14489.88|14569.88|14489.88|14569.43|14489.43|7
1725289110000|2024-09-02 14:58:30|14569.8|14489.8|14572.57|14492.57|14572.57|14492.57|14569.8|14489.8|10
1725289120000|2024-09-02 14:58:40|14573.85|14493.85|14575.75|14495.75|14575.91|14495.91|14573.85|14493.85|10
1725289130000|2024-09-02 14:58:50|14575.78|14495.78|14575.57|14495.57|14575.97|14495.97|14575.56|14495.56|10
1725289140000|2024-09-02 14:59:00|14575.63|14495.63|14573.72|14493.72|14575.97|14495.97|14573.72|14493.72|9
1725289150000|2024-09-02 14:59:10|14573.04|14493.04|14571.5|14491.5|14573.1|14493.1|14571.5|14491.5|10
1725289160000|2024-09-02 14:59:20|14571.48|14491.48|14571.27|14491.27|14571.48|14491.48|14571.22|14491.22|9
1725289170000|2024-09-02 14:59:30|14571.26|14491.26|14570.48|14490.48|14571.26|14491.26|14570.33|14490.33|9
1725289180000|2024-09-02 14:59:40|14570.49|14490.49|14573.25|14493.25|14573.25|14493.25|14570.47|14490.47|10
1725289190000|2024-09-02 14:59:50|14573.39|14493.39|14573.69|14493.69|14573.71|14493.71|14573.3|14493.3|10
1725289200000|2024-09-02 15:00:00|14573.68|14493.68|14571.21|14491.21|14573.68|14493.68|14571|14491|10
1725289210000|2024-09-02 15:00:10|14571.28|14491.28|14570.55|14490.55|14571.28|14491.28|14570.55|14490.55|10
1725289220000|2024-09-02 15:00:20|14570.53|14490.53|14570.62|14490.62|14571.13|14491.13|14570.12|14490.12|9
1725289230000|2024-09-02 15:00:30|14570.55|14490.55|14567.69|14487.69|14570.55|14490.55|14567.69|14487.69|10
1725289240000|2024-09-02 15:00:40|14567.36|14487.36|14562.58|14482.58|14568.21|14488.21|14562.58|14482.58|10
1725289250000|2024-09-02 15:00:50|14562.4|14482.4|14561.36|14481.36|14562.49|14482.49|14561.36|14481.36|10
1725289260000|2024-09-02 15:01:00|14557.55|14477.55|14554.53|14474.53|14557.55|14477.55|14554.53|14474.53|10
1725289270000|2024-09-02 15:01:10|14554.36|14474.36|14554.77|14474.77|14554.83|14474.83|14554.05|14474.05|10
1725289280000|2024-09-02 15:01:20|14554.88|14474.88|14553.86|14473.86|14554.89|14474.89|14553.86|14473.86|10
1725289290000|2024-09-02 15:01:30|14553.61|14473.61|14551.33|14471.33|14554.12|14474.12|14551.33|14471.33|10
1725289300000|2024-09-02 15:01:40|14551.32|14471.32|14550.68|14470.68|14552.02|14472.02|14550.68|14470.68|8
1725289310000|2024-09-02 15:01:50|14550.17|14470.17|14548.58|14468.58|14550.17|14470.17|14548.58|14468.58|10
1725289320000|2024-09-02 15:02:00|14548.73|14468.73|14547.88|14467.88|14548.73|14468.73|14547.88|14467.88|9
1725289330000|2024-09-02 15:02:10|14547.72|14467.72|14546.41|14466.41|14547.72|14467.72|14546.05|14466.05|9
1725289340000|2024-09-02 15:02:20|14546.35|14466.35|14547.25|14467.25|14547.25|14467.25|14546.12|14466.12|10
1725289350000|2024-09-02 15:02:30|14547.26|14467.26|14547.18|14467.18|14547.68|14467.68|14546.87|14466.87|9
1725289360000|2024-09-02 15:02:40|14547.66|14467.66|14551.15|14471.15|14551.15|14471.15|14547.66|14467.66|10
1725289370000|2024-09-02 15:02:50|14551.91|14471.91|14554.98|14474.98|14554.98|14474.98|14551.91|14471.91|10
1725289380000|2024-09-02 15:03:00|14555.05|14475.05|14552.48|14472.48|14555.31|14475.31|14552.48|14472.48|10
1725289390000|2024-09-02 15:03:10|14552.18|14472.18|14551.05|14471.05|14552.18|14472.18|14550.69|14470.69|10
1725289400000|2024-09-02 15:03:20|14550.3|14470.3|14551.12|14471.12|14551.12|14471.12|14550.3|14470.3|7
1725289410000|2024-09-02 15:03:30|14551.05|14471.05|14552.77|14472.77|14552.77|14472.77|14550.77|14470.77|9
1725289420000|2024-09-02 15:03:40|14552.92|14472.92|14552.93|14472.93|14553.97|14473.97|14552.92|14472.92|9
1725289430000|2024-09-02 15:03:50|14553.01|14473.01|14552.96|14472.96|14553.21|14473.21|14552.38|14472.38|9
1725289440000|2024-09-02 15:04:00|14552.52|14472.52|14552.04|14472.04|14553.06|14473.06|14551.67|14471.67|10
1725289450000|2024-09-02 15:04:10|14552.43|14472.43|14552.6|14472.6|14552.6|14472.6|14551.31|14471.31|9
1725289460000|2024-09-02 15:04:20|14552.71|14472.71|14556.08|14476.08|14556.62|14476.62|14552.71|14472.71|9
1725289470000|2024-09-02 15:04:30|14556.04|14476.04|14554.15|14474.15|14556.33|14476.33|14553.78|14473.78|10
1725289480000|2024-09-02 15:04:40|14554.74|14474.74|14555.42|14475.42|14555.42|14475.42|14554.48|14474.48|9
1725289490000|2024-09-02 15:04:50|14555.54|14475.54|14556.27|14476.27|14556.7|14476.7|14555.54|14475.54|10
1725289500000|2024-09-02 15:05:00|14556.21|14476.21|14552.89|14472.89|14556.21|14476.21|14552.89|14472.89|10
1725289510000|2024-09-02 15:05:10|14552.85|14472.85|14554.15|14474.15|14554.15|14474.15|14552.85|14472.85|10
1725289520000|2024-09-02 15:05:20|14554.13|14474.13|14554.72|14474.72|14554.73|14474.73|14554.13|14474.13|10
1725289530000|2024-09-02 15:05:30|14555.07|14475.07|14557.41|14477.41|14557.41|14477.41|14555.07|14475.07|10
1725289540000|2024-09-02 15:05:40|14557.14|14477.14|14557.69|14477.69|14557.98|14477.98|14555.82|14475.82|10
1725289550000|2024-09-02 15:05:50|14557.72|14477.72|14558.07|14478.07|14558.07|14478.07|14556.7|14476.7|10
1725289560000|2024-09-02 15:06:00|14558.44|14478.44|14558.93|14478.93|14558.93|14478.93|14558.41|14478.41|10
1725289570000|2024-09-02 15:06:10|14559.34|14479.34|14558.83|14478.83|14559.62|14479.62|14558.83|14478.83|10
1725289580000|2024-09-02 15:06:20|14559|14479|14561.34|14481.34|14561.34|14481.34|14559|14479|10
1725289590000|2024-09-02 15:06:30|14561.78|14481.78|14564.56|14484.56|14564.56|14484.56|14561.78|14481.78|10
1725289600000|2024-09-02 15:06:40|14564.8|14484.8|14567.87|14487.87|14567.87|14487.87|14564.8|14484.8|10
1725289610000|2024-09-02 15:06:50|14568.15|14488.15|14569.44|14489.44|14569.44|14489.44|14568.15|14488.15|10
1725289620000|2024-09-02 15:07:00|14569.14|14489.14|14567.6|14487.6|14569.49|14489.49|14567.6|14487.6|10
1725289630000|2024-09-02 15:07:10|14568.02|14488.02|14568.27|14488.27|14568.27|14488.27|14567.36|14487.36|10
1725289640000|2024-09-02 15:07:20|14568.9|14488.9|14569.96|14489.96|14569.96|14489.96|14568.66|14488.66|9
1725289650000|2024-09-02 15:07:30|14570.2|14490.2|14571.37|14491.37|14571.41|14491.41|14570.2|14490.2|10
1725289660000|2024-09-02 15:07:40|14571.36|14491.36|14573.16|14493.16|14573.16|14493.16|14571.36|14491.36|10
1725289670000|2024-09-02 15:07:50|14573.36|14493.36|14573.73|14493.73|14574.04|14494.04|14573.36|14493.36|9
1725289680000|2024-09-02 15:08:00|14573.79|14493.79|14576.65|14496.65|14576.65|14496.65|14573.79|14493.79|10
1725289690000|2024-09-02 15:08:10|14576.61|14496.61|14581.19|14501.19|14581.19|14501.19|14576.61|14496.61|10
1725289700000|2024-09-02 15:08:20|14581.2|14501.2|14582.01|14502.01|14582.01|14502.01|14580.89|14500.89|10
1725289710000|2024-09-02 15:08:30|14582.43|14502.43|14583.2|14503.2|14583.2|14503.2|14582.43|14502.43|10
1725289720000|2024-09-02 15:08:40|14583.52|14503.52|14579.92|14499.92|14583.52|14503.52|14579.92|14499.92|10
1725289730000|2024-09-02 15:08:50|14579.91|14499.91|14580.42|14500.42|14580.42|14500.42|14579.55|14499.55|8
1725289740000|2024-09-02 15:09:00|14580.6|14500.6|14581.61|14501.61|14581.61|14501.61|14580.27|14500.27|10
1725289750000|2024-09-02 15:09:10|14581.6|14501.6|14582.72|14502.72|14582.72|14502.72|14581.07|14501.07|9
1725289760000|2024-09-02 15:09:20|14582.84|14502.84|14584.28|14504.28|14584.28|14504.28|14582.84|14502.84|9
1725289770000|2024-09-02 15:09:30|14584.65|14504.65|14585.93|14505.93|14586.11|14506.11|14584.65|14504.65|9
1725289780000|2024-09-02 15:09:40|14585.91|14505.91|14585.33|14505.33|14585.91|14505.91|14584.97|14504.97|10
1725289790000|2024-09-02 15:09:50|14585.49|14505.49|14585.88|14505.88|14586.27|14506.27|14585.35|14505.35|8
1725289800000|2024-09-02 15:10:00|14585.49|14505.49|14584.25|14504.25|14585.49|14505.49|14584.14|14504.14|10
1725289810000|2024-09-02 15:10:10|14584.55|14504.55|14586.88|14506.88|14586.98|14506.98|14584.55|14504.55|10
1725289820000|2024-09-02 15:10:20|14586.76|14506.76|14590.28|14510.28|14590.28|14510.28|14586.71|14506.71|10
1725289830000|2024-09-02 15:10:30|14590.38|14510.38|14593.85|14513.85|14593.85|14513.85|14590.38|14510.38|10
1725289840000|2024-09-02 15:10:40|14593.87|14513.87|14593.74|14513.74|14593.91|14513.91|14593.45|14513.45|10
1725289850000|2024-09-02 15:10:50|14594.03|14514.03|14594.52|14514.52|14594.87|14514.87|14593.88|14513.88|9
1725289860000|2024-09-02 15:11:00|14594.08|14514.08|14591.47|14511.47|14594.08|14514.08|14591.47|14511.47|10
1725289870000|2024-09-02 15:11:10|14591.24|14511.24|14589.37|14509.37|14591.24|14511.24|14589.31|14509.31|10
1725289880000|2024-09-02 15:11:20|14589.53|14509.53|14589.69|14509.69|14590.13|14510.13|14589.53|14509.53|9
1725289890000|2024-09-02 15:11:30|14589.51|14509.51|14586.86|14506.86|14589.51|14509.51|14586.32|14506.32|10
1725289900000|2024-09-02 15:11:40|14587.2|14507.2|14584.64|14504.64|14587.2|14507.2|14584.64|14504.64|10
1725289910000|2024-09-02 15:11:50|14584.31|14504.31|14580.18|14500.18|14584.31|14504.31|14580.18|14500.18|9
1725289920000|2024-09-02 15:12:00|14580.27|14500.27|14576.09|14496.09|14580.27|14500.27|14576.09|14496.09|10
1725289930000|2024-09-02 15:12:10|14576.17|14496.17|14572.38|14492.38|14576.56|14496.56|14572.38|14492.38|10
1725289940000|2024-09-02 15:12:20|14572.11|14492.11|14570.26|14490.26|14572.11|14492.11|14570.18|14490.18|10
1725289950000|2024-09-02 15:12:30|14570.5|14490.5|14570.33|14490.33|14570.83|14490.83|14569.89|14489.89|9
1725289960000|2024-09-02 15:12:40|14570.37|14490.37|14570.02|14490.02|14570.48|14490.48|14570.02|14490.02|10
1725289970000|2024-09-02 15:12:50|14569.71|14489.71|14571.84|14491.84|14571.84|14491.84|14569.57|14489.57|10
1725289980000|2024-09-02 15:13:00|14572.27|14492.27|14572.19|14492.19|14572.44|14492.44|14571.82|14491.82|10
1725289990000|2024-09-02 15:13:10|14572.39|14492.39|14572.8|14492.8|14573.72|14493.72|14572.39|14492.39|10
1725290000000|2024-09-02 15:13:20|14572.73|14492.73|14572.71|14492.71|14573.06|14493.06|14571.93|14491.93|10
1725290010000|2024-09-02 15:13:30|14572.59|14492.59|14573.83|14493.83|14574.3|14494.3|14572.59|14492.59|10
1725290020000|2024-09-02 15:13:40|14574.02|14494.02|14572.79|14492.79|14574.02|14494.02|14572.58|14492.58|8
1725290030000|2024-09-02 15:13:50|14572.53|14492.53|14573.07|14493.07|14573.39|14493.39|14572.34|14492.34|10
1725290040000|2024-09-02 15:14:00|14573.24|14493.24|14576.07|14496.07|14576.12|14496.12|14573.24|14493.24|10
1725290050000|2024-09-02 15:14:10|14576.09|14496.09|14577.62|14497.62|14577.64|14497.64|14576.09|14496.09|10
1725290060000|2024-09-02 15:14:20|14577.38|14497.38|14576.3|14496.3|14577.38|14497.38|14576.05|14496.05|10
1725290070000|2024-09-02 15:14:30|14576.31|14496.31|14576.1|14496.1|14576.49|14496.49|14576.07|14496.07|8
1725290080000|2024-09-02 15:14:40|14576.15|14496.15|14575.5|14495.5|14576.15|14496.15|14575.5|14495.5|9
1725290090000|2024-09-02 15:14:50|14575.41|14495.41|14574.03|14494.03|14575.41|14495.41|14574.03|14494.03|10
1725290100000|2024-09-02 15:15:00|14573.97|14493.97|14572.68|14492.68|14573.97|14493.97|14572.68|14492.68|10
1725290110000|2024-09-02 15:15:10|14572.66|14492.66|14573.38|14493.38|14573.42|14493.42|14572.34|14492.34|9
1725290120000|2024-09-02 15:15:20|14573.42|14493.42|14574.5|14494.5|14574.5|14494.5|14573.42|14493.42|10
1725290130000|2024-09-02 15:15:30|14574.49|14494.49|14574.69|14494.69|14574.89|14494.89|14574.38|14494.38|8
1725290140000|2024-09-02 15:15:40|14574.61|14494.61|14572.17|14492.17|14574.61|14494.61|14572.17|14492.17|10
1725290150000|2024-09-02 15:15:50|14572.1|14492.1|14568.54|14488.54|14572.15|14492.15|14568.54|14488.54|9
1725290160000|2024-09-02 15:16:00|14568.85|14488.85|14567.94|14487.94|14568.85|14488.85|14567.94|14487.94|9
1725290170000|2024-09-02 15:16:10|14568.15|14488.15|14566.03|14486.03|14568.15|14488.15|14566.03|14486.03|10
1725290180000|2024-09-02 15:16:20|14565.48|14485.48|14562.86|14482.86|14565.48|14485.48|14562.62|14482.62|10
1725290190000|2024-09-02 15:16:30|14563.01|14483.01|14563.24|14483.24|14563.56|14483.56|14562.9|14482.9|9
1725290200000|2024-09-02 15:16:40|14562.94|14482.94|14560.93|14480.93|14562.94|14482.94|14560.93|14480.93|10
1725290210000|2024-09-02 15:16:50|14560.81|14480.81|14559.82|14479.82|14561.17|14481.17|14559.82|14479.82|10
1725290220000|2024-09-02 15:17:00|14559.57|14479.57|14560.96|14480.96|14560.96|14480.96|14559.57|14479.57|10
1725290230000|2024-09-02 15:17:10|14560.95|14480.95|14561.31|14481.31|14561.57|14481.57|14560.86|14480.86|10
1725290240000|2024-09-02 15:17:20|14561.17|14481.17|14561.6|14481.6|14561.6|14481.6|14560.48|14480.48|10
1725290250000|2024-09-02 15:17:30|14561.19|14481.19|14560.72|14480.72|14562.18|14482.18|14560.69|14480.69|9
1725290260000|2024-09-02 15:17:40|14560.48|14480.48|14561.2|14481.2|14561.2|14481.2|14560.36|14480.36|10
1725290270000|2024-09-02 15:17:50|14561.68|14481.68|14562.84|14482.84|14563.33|14483.33|14561.68|14481.68|10
1725290280000|2024-09-02 15:18:00|14563.26|14483.26|14564.13|14484.13|14564.13|14484.13|14563.26|14483.26|9
1725290290000|2024-09-02 15:18:10|14561.64|14481.64|14560.54|14480.54|14561.64|14481.64|14560.54|14480.54|10
1725290300000|2024-09-02 15:18:20|14560.43|14480.43|14562.65|14482.65|14563.12|14483.12|14559.9|14479.9|10
1725290310000|2024-09-02 15:18:30|14562.95|14482.95|14559.52|14479.52|14563.15|14483.15|14559.52|14479.52|10
1725290320000|2024-09-02 15:18:40|14559.64|14479.64|14560.62|14480.62|14560.62|14480.62|14559.64|14479.64|9
1725290330000|2024-09-02 15:18:50|14560.77|14480.77|14556.61|14476.61|14560.77|14480.77|14556.61|14476.61|10
1725290340000|2024-09-02 15:19:00|14556.59|14476.59|14553.47|14473.47|14556.59|14476.59|14553.47|14473.47|10
1725290350000|2024-09-02 15:19:10|14553.42|14473.42|14551.7|14471.7|14553.42|14473.42|14551.7|14471.7|9
1725290360000|2024-09-02 15:19:20|14551.62|14471.62|14552.74|14472.74|14552.74|14472.74|14551.4|14471.4|10
1725290370000|2024-09-02 15:19:30|14552.23|14472.23|14551.91|14471.91|14552.23|14472.23|14551.89|14471.89|10
1725290380000|2024-09-02 15:19:40|14551.92|14471.92|14552.16|14472.16|14552.44|14472.44|14551.92|14471.92|9
1725290390000|2024-09-02 15:19:50|14552.48|14472.48|14559.41|14479.41|14559.41|14479.41|14551.23|14471.23|9
1725290400000|2024-09-02 15:20:00|14559.75|14479.75|14560.66|14480.66|14560.66|14480.66|14558.53|14478.53|10
1725290410000|2024-09-02 15:20:10|14560.72|14480.72|14562.79|14482.79|14562.88|14482.88|14560.72|14480.72|10
1725290420000|2024-09-02 15:20:20|14562.83|14482.83|14565.15|14485.15|14565.15|14485.15|14562.81|14482.81|9
1725290430000|2024-09-02 15:20:30|14565.21|14485.21|14565.66|14485.66|14565.66|14485.66|14565.21|14485.21|10
1725290440000|2024-09-02 15:20:40|14565.65|14485.65|14565.7|14485.7|14565.82|14485.82|14565.46|14485.46|7
1725290450000|2024-09-02 15:20:50|14565.73|14485.73|14568.71|14488.71|14568.71|14488.71|14565.73|14485.73|9
1725290460000|2024-09-02 15:21:00|14568.89|14488.89|14571.54|14491.54|14571.54|14491.54|14568.89|14488.89|10
1725290470000|2024-09-02 15:21:10|14571.49|14491.49|14572.54|14492.54|14573.19|14493.19|14571.25|14491.25|10
1725290480000|2024-09-02 15:21:20|14572.31|14492.31|14572.87|14492.87|14572.88|14492.88|14572.31|14492.31|9
1725290490000|2024-09-02 15:21:30|14573.81|14493.81|14575.59|14495.59|14575.93|14495.93|14573.81|14493.81|10
1725290500000|2024-09-02 15:21:40|14575.61|14495.61|14575.1|14495.1|14575.73|14495.73|14575.1|14495.1|10
1725290510000|2024-09-02 15:21:50|14575.64|14495.64|14573.81|14493.81|14575.76|14495.76|14573.81|14493.81|9
1725290520000|2024-09-02 15:22:00|14574.08|14494.08|14574.33|14494.33|14574.49|14494.49|14574.08|14494.08|8
1725290530000|2024-09-02 15:22:10|14574.28|14494.28|14575.74|14495.74|14575.81|14495.81|14574.28|14494.28|10
1725290540000|2024-09-02 15:22:20|14576.01|14496.01|14577.37|14497.37|14577.4|14497.4|14574.92|14494.92|10
1725290550000|2024-09-02 15:22:30|14577.29|14497.29|14580.08|14500.08|14580.08|14500.08|14577.23|14497.23|10
1725290560000|2024-09-02 15:22:40|14580.21|14500.21|14582.2|14502.2|14582.56|14502.56|14580.21|14500.21|9
1725290570000|2024-09-02 15:22:50|14582.36|14502.36|14582.31|14502.31|14582.77|14502.77|14582.31|14502.31|10
1725290580000|2024-09-02 15:23:00|14582.52|14502.52|14582.83|14502.83|14582.83|14502.83|14582.21|14502.21|9
1725290590000|2024-09-02 15:23:10|14583.49|14503.49|14583.84|14503.84|14583.97|14503.97|14583.49|14503.49|9
1725290600000|2024-09-02 15:23:20|14583.94|14503.94|14584.92|14504.92|14585.12|14505.12|14583.94|14503.94|10
1725290610000|2024-09-02 15:23:30|14584.94|14504.94|14583.4|14503.4|14584.94|14504.94|14583.32|14503.32|10
1725290620000|2024-09-02 15:23:40|14583.39|14503.39|14581.55|14501.55|14583.41|14503.41|14581.55|14501.55|7
1725290630000|2024-09-02 15:23:50|14580.95|14500.95|14579.27|14499.27|14580.95|14500.95|14579.22|14499.22|10
1725290640000|2024-09-02 15:24:00|14579.14|14499.14|14575.01|14495.01|14579.14|14499.14|14574.58|14494.58|10
1725290650000|2024-09-02 15:24:10|14575.1|14495.1|14575.3|14495.3|14575.52|14495.52|14575.08|14495.08|9
1725290660000|2024-09-02 15:24:20|14575.29|14495.29|14574.51|14494.51|14575.41|14495.41|14574.31|14494.31|10
1725290670000|2024-09-02 15:24:30|14574.47|14494.47|14574.17|14494.17|14574.47|14494.47|14574.05|14494.05|9
1725290680000|2024-09-02 15:24:40|14574.19|14494.19|14573.16|14493.16|14574.38|14494.38|14573.16|14493.16|9
1725290690000|2024-09-02 15:24:50|14573.1|14493.1|14572.64|14492.64|14573.1|14493.1|14571.33|14491.33|9
1725290700000|2024-09-02 15:25:00|14572.97|14492.97|14572.58|14492.58|14573.44|14493.44|14572.44|14492.44|10
1725290710000|2024-09-02 15:25:10|14572.61|14492.61|14572.58|14492.58|14572.75|14492.75|14572.46|14492.46|10
1725290720000|2024-09-02 15:25:20|14572.81|14492.81|14573.68|14493.68|14574.28|14494.28|14572.67|14492.67|10
1725290730000|2024-09-02 15:25:30|14573.63|14493.63|14571.7|14491.7|14573.69|14493.69|14571.68|14491.68|10
1725290740000|2024-09-02 15:25:40|14571.72|14491.72|14575.37|14495.37|14575.83|14495.83|14571.72|14491.72|7
1725290750000|2024-09-02 15:25:50|14575.35|14495.35|14574.82|14494.82|14575.68|14495.68|14574.78|14494.78|9
1725290760000|2024-09-02 15:26:00|14575.37|14495.37|14575.88|14495.88|14576.02|14496.02|14575.37|14495.37|10
1725290770000|2024-09-02 15:26:10|14575.68|14495.68|14573.93|14493.93|14575.68|14495.68|14573.74|14493.74|10
1725290780000|2024-09-02 15:26:20|14573.92|14493.92|14572.39|14492.39|14573.92|14493.92|14572.39|14492.39|10
1725290790000|2024-09-02 15:26:30|14572.3|14492.3|14573.73|14493.73|14573.73|14493.73|14571.96|14491.96|10
1725290800000|2024-09-02 15:26:40|14573.68|14493.68|14567.03|14487.03|14573.7|14493.7|14567.03|14487.03|10
1725290810000|2024-09-02 15:26:50|14566.76|14486.76|14565.65|14485.65|14566.85|14486.85|14565.65|14485.65|10
1725290820000|2024-09-02 15:27:00|14565.91|14485.91|14563.2|14483.2|14565.91|14485.91|14563.2|14483.2|9
1725290830000|2024-09-02 15:27:10|14563.27|14483.27|14562.39|14482.39|14563.28|14483.28|14562.39|14482.39|10
1725290840000|2024-09-02 15:27:20|14562.36|14482.36|14557|14477|14562.36|14482.36|14557|14477|10
1725290850000|2024-09-02 15:27:30|14556.49|14476.49|14555.56|14475.56|14556.49|14476.49|14554.98|14474.98|9
1725290860000|2024-09-02 15:27:40|14555.54|14475.54|14555.04|14475.04|14555.59|14475.59|14555.04|14475.04|9
1725290870000|2024-09-02 15:27:50|14554.77|14474.77|14553.45|14473.45|14554.77|14474.77|14553.37|14473.37|10
1725290880000|2024-09-02 15:28:00|14553.48|14473.48|14553.85|14473.85|14553.86|14473.86|14553.38|14473.38|8
1725290890000|2024-09-02 15:28:10|14552.48|14472.48|14553.42|14473.42|14553.52|14473.52|14552.48|14472.48|10
1725290900000|2024-09-02 15:28:20|14553.08|14473.08|14552.72|14472.72|14553.08|14473.08|14552.69|14472.69|8
1725290910000|2024-09-02 15:28:30|14552.81|14472.81|14552.55|14472.55|14553.13|14473.13|14552.39|14472.39|9
1725290920000|2024-09-02 15:28:40|14552.56|14472.56|14552.42|14472.42|14552.56|14472.56|14552.42|14472.42|8
1725290930000|2024-09-02 15:28:50|14552.33|14472.33|14551.98|14471.98|14552.33|14472.33|14551.79|14471.79|7
1725290940000|2024-09-02 15:29:00|14551.87|14471.87|14550.97|14470.97|14552.19|14472.19|14550.97|14470.97|9
1725290950000|2024-09-02 15:29:10|14550.91|14470.91|14550.93|14470.93|14550.93|14470.93|14550.49|14470.49|10
1725290960000|2024-09-02 15:29:20|14551.23|14471.23|14551.68|14471.68|14551.72|14471.72|14551.23|14471.23|10
1725290970000|2024-09-02 15:29:30|14551.61|14471.61|14551.39|14471.39|14551.61|14471.61|14551.39|14471.39|7
1725290980000|2024-09-02 15:29:40|14550.91|14470.91|14547.71|14467.71|14550.91|14470.91|14547.71|14467.71|9
1725290990000|2024-09-02 15:29:50|14547.65|14467.65|14544.97|14464.97|14547.65|14467.65|14544.94|14464.94|10
1725291000000|2024-09-02 15:30:00|14544.96|14464.96|14544.77|14464.77|14544.96|14464.96|14542.17|14462.17|10
1725291010000|2024-09-02 15:30:10|14544.8|14464.8|14545.73|14465.73|14545.88|14465.88|14544.8|14464.8|10
1725291020000|2024-09-02 15:30:20|14545.35|14465.35|14545.02|14465.02|14545.45|14465.45|14544.93|14464.93|9
1725291030000|2024-09-02 15:30:30|14545.04|14465.04|14542.36|14462.36|14545.04|14465.04|14542.26|14462.26|10
1725291040000|2024-09-02 15:30:40|14542.41|14462.41|14542.93|14462.93|14542.93|14462.93|14541.96|14461.96|10
1725291050000|2024-09-02 15:30:50|14543.55|14463.55|14544.53|14464.53|14544.53|14464.53|14543.55|14463.55|7
1725291060000|2024-09-02 15:31:00|14544.39|14464.39|14542.83|14462.83|14544.39|14464.39|14542.83|14462.83|10
1725291070000|2024-09-02 15:31:10|14542.69|14462.69|14541.47|14461.47|14542.69|14462.69|14541.47|14461.47|10
1725291080000|2024-09-02 15:31:20|14541.51|14461.51|14540.69|14460.69|14541.51|14461.51|14540.59|14460.59|8
1725291090000|2024-09-02 15:31:30|14540.52|14460.52|14539.97|14459.97|14540.56|14460.56|14539.77|14459.77|9
1725291100000|2024-09-02 15:31:40|14540.13|14460.13|14539.39|14459.39|14540.38|14460.38|14539.39|14459.39|9
1725291110000|2024-09-02 15:31:50|14539.35|14459.35|14538.09|14458.09|14539.35|14459.35|14538.09|14458.09|8
1725291120000|2024-09-02 15:32:00|14538.08|14458.08|14539.5|14459.5|14539.5|14459.5|14538.06|14458.06|9
1725291130000|2024-09-02 15:32:10|14539.35|14459.35|14539.62|14459.62|14540.28|14460.28|14539.35|14459.35|10
1725291140000|2024-09-02 15:32:20|14539.59|14459.59|14539.12|14459.12|14539.81|14459.81|14539.12|14459.12|10
1725291150000|2024-09-02 15:32:30|14539.13|14459.13|14539.42|14459.42|14539.76|14459.76|14539.13|14459.13|10
1725291160000|2024-09-02 15:32:40|14539.51|14459.51|14538.87|14458.87|14540.48|14460.48|14538.7|14458.7|10
1725291170000|2024-09-02 15:32:50|14538.77|14458.77|14537.83|14457.83|14538.78|14458.78|14537.83|14457.83|7
1725291180000|2024-09-02 15:33:00|14537.81|14457.81|14537.08|14457.08|14537.95|14457.95|14537.08|14457.08|9
1725291190000|2024-09-02 15:33:10|14536.91|14456.91|14536.12|14456.12|14536.91|14456.91|14536.12|14456.12|10
1725291200000|2024-09-02 15:33:20|14536.07|14456.07|14537.52|14457.52|14537.52|14457.52|14536.07|14456.07|7
1725291210000|2024-09-02 15:33:30|14537.53|14457.53|14539.03|14459.03|14539.03|14459.03|14537.51|14457.51|9
1725291220000|2024-09-02 15:33:40|14539.45|14459.45|14544.17|14464.17|14544.17|14464.17|14539.45|14459.45|9
1725291230000|2024-09-02 15:33:50|14544.14|14464.14|14545.11|14465.11|14545.19|14465.19|14544.14|14464.14|9
1725291240000|2024-09-02 15:34:00|14545|14465|14549.85|14469.85|14549.85|14469.85|14545|14465|10
1725291250000|2024-09-02 15:34:10|14549.88|14469.88|14551.78|14471.78|14552.18|14472.18|14549.88|14469.88|10
1725291260000|2024-09-02 15:34:20|14551.66|14471.66|14553.62|14473.62|14553.62|14473.62|14551.66|14471.66|8
1725291270000|2024-09-02 15:34:30|14553.39|14473.39|14558.52|14478.52|14558.52|14478.52|14553.39|14473.39|10
1725291280000|2024-09-02 15:34:40|14558.87|14478.87|14562.58|14482.58|14562.58|14482.58|14558.87|14478.87|10
1725291290000|2024-09-02 15:34:50|14562.78|14482.78|14562.87|14482.87|14563.33|14483.33|14562.78|14482.78|9
1725291300000|2024-09-02 15:35:00|14563.43|14483.43|14563.52|14483.52|14563.52|14483.52|14563.09|14483.09|9
1725291310000|2024-09-02 15:35:10|14563.57|14483.57|14562.77|14482.77|14564.11|14484.11|14562.77|14482.77|9
1725291320000|2024-09-02 15:35:20|14562.74|14482.74|14563.98|14483.98|14563.98|14483.98|14562.5|14482.5|10
1725291330000|2024-09-02 15:35:30|14564.09|14484.09|14564.11|14484.11|14564.45|14484.45|14564.06|14484.06|9
1725291340000|2024-09-02 15:35:40|14563.96|14483.96|14564.21|14484.21|14564.21|14484.21|14562.87|14482.87|10
1725291350000|2024-09-02 15:35:50|14564.33|14484.33|14563.73|14483.73|14564.36|14484.36|14563.7|14483.7|10
1725291360000|2024-09-02 15:36:00|14563.66|14483.66|14562.35|14482.35|14563.67|14483.67|14562.05|14482.05|10
1725291370000|2024-09-02 15:36:10|14562.39|14482.39|14562.63|14482.63|14562.97|14482.97|14562.39|14482.39|10
1725291380000|2024-09-02 15:36:20|14562.66|14482.66|14564.48|14484.48|14564.48|14484.48|14562.52|14482.52|10
1725291390000|2024-09-02 15:36:30|14564.56|14484.56|14571.85|14491.85|14571.85|14491.85|14564.56|14484.56|10
1725291400000|2024-09-02 15:36:40|14572.78|14492.78|14575.63|14495.63|14575.89|14495.89|14572.78|14492.78|10
1725291410000|2024-09-02 15:36:50|14575.66|14495.66|14575.69|14495.69|14575.97|14495.97|14575.19|14495.19|9
1725291420000|2024-09-02 15:37:00|14575.95|14495.95|14582.49|14502.49|14582.49|14502.49|14575.95|14495.95|10
1725291430000|2024-09-02 15:37:10|14582.9|14502.9|14585.33|14505.33|14585.33|14505.33|14582.9|14502.9|10
1725291440000|2024-09-02 15:37:20|14585.64|14505.64|14586.38|14506.38|14586.72|14506.72|14585.64|14505.64|9
1725291450000|2024-09-02 15:37:30|14586.1|14506.1|14585.4|14505.4|14586.59|14506.59|14585.4|14505.4|9
1725291460000|2024-09-02 15:37:40|14584.89|14504.89|14585.68|14505.68|14585.68|14505.68|14584.84|14504.84|10
1725291470000|2024-09-02 15:37:50|14585.72|14505.72|14586.4|14506.4|14586.68|14506.68|14585.6|14505.6|10
1725291480000|2024-09-02 15:38:00|14586.56|14506.56|14587.04|14507.04|14587.04|14507.04|14586.56|14506.56|10
1725291490000|2024-09-02 15:38:10|14587.15|14507.15|14586.86|14506.86|14587.16|14507.16|14586.72|14506.72|10
1725291500000|2024-09-02 15:38:20|14586.91|14506.91|14586.06|14506.06|14586.91|14506.91|14585.27|14505.27|10
1725291510000|2024-09-02 15:38:30|14586.17|14506.17|14584.84|14504.84|14586.58|14506.58|14584.84|14504.84|10
1725291520000|2024-09-02 15:38:40|14584.47|14504.47|14583.57|14503.57|14584.71|14504.71|14583.57|14503.57|10
1725291530000|2024-09-02 15:38:50|14583.76|14503.76|14585.59|14505.59|14585.71|14505.71|14583.76|14503.76|10
1725291540000|2024-09-02 15:39:00|14585.68|14505.68|14585.09|14505.09|14585.68|14505.68|14585.08|14505.08|9
1725291550000|2024-09-02 15:39:10|14585.08|14505.08|14583.51|14503.51|14585.11|14505.11|14583.36|14503.36|10
1725291560000|2024-09-02 15:39:20|14583.29|14503.29|14583.2|14503.2|14583.4|14503.4|14583.02|14503.02|10
1725291570000|2024-09-02 15:39:30|14583.25|14503.25|14584.82|14504.82|14584.9|14504.9|14583.19|14503.19|10
1725291580000|2024-09-02 15:39:40|14584.79|14504.79|14587.3|14507.3|14587.3|14507.3|14584.79|14504.79|8
1725291590000|2024-09-02 15:39:50|14587.56|14507.56|14587.06|14507.06|14588.4|14508.4|14586.89|14506.89|9
1725291600000|2024-09-02 15:40:00|14587.31|14507.31|14589.92|14509.92|14589.92|14509.92|14587.31|14507.31|10
1725291610000|2024-09-02 15:40:10|14590.27|14510.27|14591.01|14511.01|14591.11|14511.11|14590.27|14510.27|9
1725291620000|2024-09-02 15:40:20|14590.93|14510.93|14589.8|14509.8|14590.93|14510.93|14589.8|14509.8|8
1725291630000|2024-09-02 15:40:30|14589.29|14509.29|14588.49|14508.49|14589.62|14509.62|14588.15|14508.15|10
1725291640000|2024-09-02 15:40:40|14588.44|14508.44|14588.74|14508.74|14589.27|14509.27|14588.21|14508.21|9
1725291650000|2024-09-02 15:40:50|14588.7|14508.7|14587.17|14507.17|14588.7|14508.7|14586.98|14506.98|8
1725291660000|2024-09-02 15:41:00|14587.16|14507.16|14586.11|14506.11|14587.16|14507.16|14586.05|14506.05|7
1725291670000|2024-09-02 15:41:10|14586.09|14506.09|14586.14|14506.14|14586.4|14506.4|14586.07|14506.07|8
1725291680000|2024-09-02 15:41:20|14586.11|14506.11|14586.57|14506.57|14586.57|14506.57|14586.11|14506.11|8
1725291690000|2024-09-02 15:41:30|14586.6|14506.6|14581.55|14501.55|14586.6|14506.6|14581.55|14501.55|7
1725291700000|2024-09-02 15:41:40|14581.54|14501.54|14583.88|14503.88|14584.92|14504.92|14580.76|14500.76|8
1725291710000|2024-09-02 15:41:50|14583.91|14503.91|14584.18|14504.18|14584.49|14504.49|14583.74|14503.74|10
1725291720000|2024-09-02 15:42:00|14584.55|14504.55|14584.56|14504.56|14584.95|14504.95|14584.42|14504.42|9
1725291730000|2024-09-02 15:42:10|14584.34|14504.34|14583.89|14503.89|14584.36|14504.36|14583.88|14503.88|10
1725291740000|2024-09-02 15:42:20|14583.85|14503.85|14584.83|14504.83|14584.83|14504.83|14583.85|14503.85|10
1725291750000|2024-09-02 15:42:30|14585.03|14505.03|14580.77|14500.77|14585.84|14505.84|14580.64|14500.64|8
1725291760000|2024-09-02 15:42:40|14581.44|14501.44|14582.57|14502.57|14582.63|14502.63|14581.44|14501.44|10
1725291770000|2024-09-02 15:42:50|14582.52|14502.52|14582.61|14502.61|14582.61|14502.61|14582.16|14502.16|10
1725291780000|2024-09-02 15:43:00|14582.67|14502.67|14582.42|14502.42|14582.67|14502.67|14582.32|14502.32|8
1725291790000|2024-09-02 15:43:10|14582.29|14502.29|14580.61|14500.61|14582.29|14502.29|14580.61|14500.61|8
1725291800000|2024-09-02 15:43:20|14580.68|14500.68|14580|14500|14580.68|14500.68|14580|14500|9
1725291810000|2024-09-02 15:43:30|14579.88|14499.88|14579.2|14499.2|14580.13|14500.13|14579.2|14499.2|8
1725291820000|2024-09-02 15:43:40|14579.06|14499.06|14578.8|14498.8|14579.08|14499.08|14578.7|14498.7|7
1725291830000|2024-09-02 15:43:50|14578.54|14498.54|14578.65|14498.65|14578.87|14498.87|14578.47|14498.47|10
1725291840000|2024-09-02 15:44:00|14578.67|14498.67|14576.76|14496.76|14578.69|14498.69|14576.76|14496.76|9
1725291850000|2024-09-02 15:44:10|14576.84|14496.84|14577.41|14497.41|14577.45|14497.45|14576.66|14496.66|10
1725291860000|2024-09-02 15:44:20|14577.46|14497.46|14577.04|14497.04|14577.46|14497.46|14577.01|14497.01|9
1725291870000|2024-09-02 15:44:30|14577.2|14497.2|14577.88|14497.88|14577.91|14497.91|14577.2|14497.2|9
1725291880000|2024-09-02 15:44:40|14577.99|14497.99|14576.41|14496.41|14577.99|14497.99|14576.41|14496.41|7
1725291890000|2024-09-02 15:44:50|14576.36|14496.36|14576.91|14496.91|14577.19|14497.19|14576.36|14496.36|10
1725291900000|2024-09-02 15:45:00|14577.18|14497.18|14574.54|14494.54|14577.18|14497.18|14574.54|14494.54|10
1725291910000|2024-09-02 15:45:10|14574.51|14494.51|14575.4|14495.4|14575.46|14495.46|14574.5|14494.5|10
1725291920000|2024-09-02 15:45:20|14575.38|14495.38|14575.37|14495.37|14575.38|14495.38|14574.16|14494.16|9
1725291930000|2024-09-02 15:45:30|14575.13|14495.13|14575.1|14495.1|14575.36|14495.36|14574.82|14494.82|10
1725291940000|2024-09-02 15:45:40|14575.14|14495.14|14574.4|14494.4|14575.14|14495.14|14574.4|14494.4|10
1725291950000|2024-09-02 15:45:50|14574.69|14494.69|14575.86|14495.86|14575.91|14495.91|14574.69|14494.69|10
1725291960000|2024-09-02 15:46:00|14575.88|14495.88|14576.05|14496.05|14576.09|14496.09|14575.75|14495.75|10
1725291970000|2024-09-02 15:46:10|14577.04|14497.04|14578.06|14498.06|14578.11|14498.11|14577.04|14497.04|8
1725291980000|2024-09-02 15:46:20|14577.32|14497.32|14573.9|14493.9|14577.32|14497.32|14573.9|14493.9|10
1725291990000|2024-09-02 15:46:30|14574.12|14494.12|14574.06|14494.06|14574.23|14494.23|14573.83|14493.83|10
1725292000000|2024-09-02 15:46:40|14574.11|14494.11|14575.23|14495.23|14575.23|14495.23|14573.2|14493.2|10
1725292010000|2024-09-02 15:46:50|14575.44|14495.44|14573.37|14493.37|14575.47|14495.47|14573.25|14493.25|10
1725292020000|2024-09-02 15:47:00|14573.19|14493.19|14574.02|14494.02|14574.05|14494.05|14573.19|14493.19|10
1725292030000|2024-09-02 15:47:10|14574.01|14494.01|14573.47|14493.47|14574.42|14494.42|14573.47|14493.47|10
1725292040000|2024-09-02 15:47:20|14573.38|14493.38|14572.12|14492.12|14573.38|14493.38|14572.12|14492.12|9
1725292050000|2024-09-02 15:47:30|14571.96|14491.96|14572.38|14492.38|14572.59|14492.59|14571.84|14491.84|10
1725292060000|2024-09-02 15:47:40|14572.29|14492.29|14569.62|14489.62|14572.29|14492.29|14569.62|14489.62|10
1725292070000|2024-09-02 15:47:50|14570.43|14490.43|14567.36|14487.36|14570.87|14490.87|14567.36|14487.36|10
1725292080000|2024-09-02 15:48:00|14566.98|14486.98|14565.94|14485.94|14567.25|14487.25|14565.57|14485.57|10
1725292090000|2024-09-02 15:48:10|14565.92|14485.92|14565.67|14485.67|14566.13|14486.13|14565.67|14485.67|9
1725292100000|2024-09-02 15:48:20|14565.32|14485.32|14565.57|14485.57|14565.72|14485.72|14565.27|14485.27|10
1725292110000|2024-09-02 15:48:30|14566.97|14486.97|14567.62|14487.62|14567.91|14487.91|14566.97|14486.97|10
1725292120000|2024-09-02 15:48:40|14567.76|14487.76|14569.35|14489.35|14569.35|14489.35|14567.76|14487.76|9
1725292130000|2024-09-02 15:48:50|14569.43|14489.43|14568.08|14488.08|14569.43|14489.43|14567.92|14487.92|10
1725292140000|2024-09-02 15:49:00|14568.09|14488.09|14569.78|14489.78|14569.78|14489.78|14568.09|14488.09|9
1725292150000|2024-09-02 15:49:10|14568.93|14488.93|14569.48|14489.48|14569.62|14489.62|14567.57|14487.57|10
1725292160000|2024-09-02 15:49:20|14569.23|14489.23|14567.72|14487.72|14569.68|14489.68|14567.72|14487.72|10
1725292170000|2024-09-02 15:49:30|14567.7|14487.7|14568.07|14488.07|14568.48|14488.48|14567.7|14487.7|9
1725292180000|2024-09-02 15:49:40|14568.17|14488.17|14568.61|14488.61|14568.69|14488.69|14568.17|14488.17|9
1725292190000|2024-09-02 15:49:50|14568.48|14488.48|14568.01|14488.01|14568.95|14488.95|14567.91|14487.91|9
1725292200000|2024-09-02 15:50:00|14568.03|14488.03|14569.24|14489.24|14569.24|14489.24|14568.03|14488.03|10
1725292210000|2024-09-02 15:50:10|14569.2|14489.2|14570.99|14490.99|14570.99|14490.99|14569.2|14489.2|10
1725292220000|2024-09-02 15:50:20|14571.3|14491.3|14573.27|14493.27|14573.27|14493.27|14571.3|14491.3|10
1725292230000|2024-09-02 15:50:30|14573.42|14493.42|14573.5|14493.5|14573.52|14493.52|14573.35|14493.35|8
1725292240000|2024-09-02 15:50:40|14573.51|14493.51|14577.95|14497.95|14578.28|14498.28|14573.43|14493.43|7
1725292250000|2024-09-02 15:50:50|14577.81|14497.81|14577.7|14497.7|14577.99|14497.99|14577.43|14497.43|10
1725292260000|2024-09-02 15:51:00|14577.65|14497.65|14574.95|14494.95|14577.66|14497.66|14574.95|14494.95|10
1725292270000|2024-09-02 15:51:10|14575.87|14495.87|14571.15|14491.15|14576.63|14496.63|14571.08|14491.08|10
1725292280000|2024-09-02 15:51:20|14571.16|14491.16|14572.65|14492.65|14572.65|14492.65|14570.93|14490.93|10
1725292290000|2024-09-02 15:51:30|14572.82|14492.82|14574.12|14494.12|14574.12|14494.12|14572.82|14492.82|9
1725292300000|2024-09-02 15:51:40|14574.13|14494.13|14574.13|14494.13|14574.13|14494.13|14573.93|14493.93|9
1725292310000|2024-09-02 15:51:50|14573.91|14493.91|14573.11|14493.11|14573.91|14493.91|14572.97|14492.97|10
1725292320000|2024-09-02 15:52:00|14572|14492|14571.31|14491.31|14572|14492|14571.31|14491.31|10
1725292330000|2024-09-02 15:52:10|14571.22|14491.22|14570.66|14490.66|14571.22|14491.22|14570.5|14490.5|10
1725292340000|2024-09-02 15:52:20|14570.5|14490.5|14568.63|14488.63|14570.5|14490.5|14568.62|14488.62|10
1725292350000|2024-09-02 15:52:30|14568.23|14488.23|14566.47|14486.47|14568.23|14488.23|14566.47|14486.47|9
1725292360000|2024-09-02 15:52:40|14566.17|14486.17|14566.14|14486.14|14566.17|14486.17|14565.89|14485.89|9
1725292370000|2024-09-02 15:52:50|14566.17|14486.17|14565.96|14485.96|14566.21|14486.21|14565.96|14485.96|10
1725292380000|2024-09-02 15:53:00|14565.93|14485.93|14568.78|14488.78|14570.39|14490.39|14563.79|14483.79|9
1725292390000|2024-09-02 15:53:10|14568.8|14488.8|14567.87|14487.87|14568.8|14488.8|14567.87|14487.87|9
1725292400000|2024-09-02 15:53:20|14567.85|14487.85|14568.59|14488.59|14568.61|14488.61|14567.85|14487.85|9
1725292410000|2024-09-02 15:53:30|14568.94|14488.94|14569.07|14489.07|14569.41|14489.41|14568.94|14488.94|10
1725292420000|2024-09-02 15:53:40|14569.08|14489.08|14568.39|14488.39|14569.08|14489.08|14568.33|14488.33|9
1725292430000|2024-09-02 15:53:50|14568.36|14488.36|14569.09|14489.09|14569.09|14489.09|14568.35|14488.35|7
1725292440000|2024-09-02 15:54:00|14569.12|14489.12|14561.01|14481.01|14569.12|14489.12|14560.94|14480.94|10
1725292450000|2024-09-02 15:54:10|14561.04|14481.04|14559.89|14479.89|14561.62|14481.62|14559.27|14479.27|10
1725292460000|2024-09-02 15:54:20|14559.86|14479.86|14558.76|14478.76|14559.86|14479.86|14558.76|14478.76|10
1725292470000|2024-09-02 15:54:30|14559.34|14479.34|14560.39|14480.39|14560.39|14480.39|14559.32|14479.32|10
1725292480000|2024-09-02 15:54:40|14560.54|14480.54|14561.23|14481.23|14561.23|14481.23|14560.27|14480.27|10
1725292490000|2024-09-02 15:54:50|14560.87|14480.87|14560.75|14480.75|14560.87|14480.87|14560.55|14480.55|7
1725292500000|2024-09-02 15:55:00|14561.28|14481.28|14562.1|14482.1|14562.1|14482.1|14561.17|14481.17|10
1725292510000|2024-09-02 15:55:10|14562.32|14482.32|14562.56|14482.56|14562.87|14482.87|14562.22|14482.22|9
1725292520000|2024-09-02 15:55:20|14562.83|14482.83|14562.52|14482.52|14562.98|14482.98|14562.52|14482.52|8
1725292530000|2024-09-02 15:55:30|14562.09|14482.09|14562.22|14482.22|14562.22|14482.22|14561.25|14481.25|10
1725292540000|2024-09-02 15:55:40|14562.27|14482.27|14561.14|14481.14|14562.27|14482.27|14561.14|14481.14|10
1725292550000|2024-09-02 15:55:50|14561.12|14481.12|14560.44|14480.44|14561.25|14481.25|14560.44|14480.44|10
1725292560000|2024-09-02 15:56:00|14559.29|14479.29|14563.65|14483.65|14565.63|14485.63|14558.9|14478.9|10
1725292570000|2024-09-02 15:56:10|14563.29|14483.29|14560.95|14480.95|14563.39|14483.39|14560.95|14480.95|10
1725292580000|2024-09-02 15:56:20|14561.08|14481.08|14557.38|14477.38|14561.08|14481.08|14557.38|14477.38|9
1725292590000|2024-09-02 15:56:30|14556.83|14476.83|14552.75|14472.75|14556.83|14476.83|14551.94|14471.94|10
1725292600000|2024-09-02 15:56:40|14552.74|14472.74|14549.17|14469.17|14552.93|14472.93|14549.17|14469.17|10
1725292610000|2024-09-02 15:56:50|14549.13|14469.13|14550.18|14470.18|14550.22|14470.22|14548.57|14468.57|10
1725292620000|2024-09-02 15:57:00|14550.29|14470.29|14548.45|14468.45|14550.29|14470.29|14547.99|14467.99|10
1725292630000|2024-09-02 15:57:10|14548.63|14468.63|14548.47|14468.47|14549.34|14469.34|14548.47|14468.47|10
1725292640000|2024-09-02 15:57:20|14548.68|14468.68|14549.76|14469.76|14549.76|14469.76|14548.52|14468.52|10
1725292650000|2024-09-02 15:57:30|14549.47|14469.47|14549.64|14469.64|14549.64|14469.64|14549.31|14469.31|9
1725292660000|2024-09-02 15:57:40|14549.49|14469.49|14548.66|14468.66|14549.66|14469.66|14548.55|14468.55|8
1725292670000|2024-09-02 15:57:50|14548.75|14468.75|14549.26|14469.26|14549.41|14469.41|14548.75|14468.75|10
1725292680000|2024-09-02 15:58:00|14549.62|14469.62|14549.45|14469.45|14549.84|14469.84|14549.25|14469.25|8
1725292690000|2024-09-02 15:58:10|14549.61|14469.61|14549.42|14469.42|14550.09|14470.09|14549.28|14469.28|9
1725292700000|2024-09-02 15:58:20|14549.48|14469.48|14552.89|14472.89|14553.21|14473.21|14549.35|14469.35|8
1725292710000|2024-09-02 15:58:30|14552.91|14472.91|14552|14472|14552.99|14472.99|14552|14472|10
1725292720000|2024-09-02 15:58:40|14551.92|14471.92|14549.43|14469.43|14551.96|14471.96|14549.43|14469.43|10
1725292730000|2024-09-02 15:58:50|14549.62|14469.62|14549.22|14469.22|14549.92|14469.92|14548.83|14468.83|10
1725292740000|2024-09-02 15:59:00|14549.61|14469.61|14550.75|14470.75|14550.75|14470.75|14549.38|14469.38|10
1725292750000|2024-09-02 15:59:10|14550.77|14470.77|14548.72|14468.72|14550.77|14470.77|14548.72|14468.72|9
1725292760000|2024-09-02 15:59:20|14548.5|14468.5|14547.91|14467.91|14548.64|14468.64|14547.83|14467.83|10
1725292770000|2024-09-02 15:59:30|14547.9|14467.9|14547.58|14467.58|14547.9|14467.9|14547.31|14467.31|10
1725292780000|2024-09-02 15:59:40|14547.39|14467.39|14547.76|14467.76|14547.79|14467.79|14547.23|14467.23|10
1725292790000|2024-09-02 15:59:50|14547.7|14467.7|14547.81|14467.81|14547.99|14467.99|14547.6|14467.6|9
1725292800000|2024-09-02 16:00:00|14547.63|14467.63|14551.07|14471.07|14551.22|14471.22|14547.63|14467.63|9
1725292810000|2024-09-02 16:00:10|14551.28|14471.28|14552.84|14472.84|14552.86|14472.86|14551.28|14471.28|10
1725292820000|2024-09-02 16:00:20|14552.75|14472.75|14551.62|14471.62|14552.75|14472.75|14551.59|14471.59|9
1725292830000|2024-09-02 16:00:30|14551.05|14471.05|14549.76|14469.76|14551.24|14471.24|14549.76|14469.76|8
1725292840000|2024-09-02 16:00:40|14549.82|14469.82|14551.02|14471.02|14551.05|14471.05|14549.82|14469.82|10
1725292850000|2024-09-02 16:00:50|14550.66|14470.66|14549.17|14469.17|14550.66|14470.66|14549.15|14469.15|8
1725292860000|2024-09-02 16:01:00|14549.19|14469.19|14549.03|14469.03|14549.27|14469.27|14548.77|14468.77|9
1725292870000|2024-09-02 16:01:10|14548.93|14468.93|14548.88|14468.88|14549.02|14469.02|14548.49|14468.49|9
1725292880000|2024-09-02 16:01:20|14548.92|14468.92|14550.28|14470.28|14550.28|14470.28|14548.92|14468.92|10
1725292890000|2024-09-02 16:01:30|14550.29|14470.29|14549.6|14469.6|14550.46|14470.46|14549.6|14469.6|8
1725292900000|2024-09-02 16:01:40|14550.08|14470.08|14551.6|14471.6|14551.71|14471.71|14550.08|14470.08|10
1725292910000|2024-09-02 16:01:50|14551.74|14471.74|14554.95|14474.95|14554.95|14474.95|14551.74|14471.74|10
1725292920000|2024-09-02 16:02:00|14555.53|14475.53|14555.04|14475.04|14555.89|14475.89|14555.04|14475.04|10
1725292930000|2024-09-02 16:02:10|14554.67|14474.67|14553.2|14473.2|14554.67|14474.67|14553.2|14473.2|9
1725292940000|2024-09-02 16:02:20|14553.16|14473.16|14554.6|14474.6|14554.6|14474.6|14553.16|14473.16|9
1725292950000|2024-09-02 16:02:30|14555.25|14475.25|14557.64|14477.64|14557.64|14477.64|14555.25|14475.25|9
1725292960000|2024-09-02 16:02:40|14558.4|14478.4|14560.33|14480.33|14560.33|14480.33|14558.4|14478.4|8
1725292970000|2024-09-02 16:02:50|14561.4|14481.4|14562.12|14482.12|14562.65|14482.65|14561.4|14481.4|10
1725292980000|2024-09-02 16:03:00|14562.23|14482.23|14560|14480|14562.23|14482.23|14560|14480|10
1725292990000|2024-09-02 16:03:10|14559.71|14479.71|14549.26|14469.26|14559.71|14479.71|14549.26|14469.26|10
1725293000000|2024-09-02 16:03:20|14549.19|14469.19|14549.49|14469.49|14549.5|14469.5|14549.16|14469.16|9
1725293010000|2024-09-02 16:03:30|14556.71|14476.71|14557.87|14477.87|14557.87|14477.87|14556.71|14476.71|10
1725293020000|2024-09-02 16:03:40|14558.19|14478.19|14557.79|14477.79|14558.19|14478.19|14557.46|14477.46|9
1725293030000|2024-09-02 16:03:50|14557.42|14477.42|14557.81|14477.81|14557.97|14477.97|14557.4|14477.4|10
1725293040000|2024-09-02 16:04:00|14558.16|14478.16|14558.49|14478.49|14558.65|14478.65|14558.11|14478.11|10
1725293050000|2024-09-02 16:04:10|14558.55|14478.55|14558.97|14478.97|14559.01|14479.01|14558.55|14478.55|9
1725293060000|2024-09-02 16:04:20|14558.95|14478.95|14558.84|14478.84|14559.04|14479.04|14558.82|14478.82|9
1725293070000|2024-09-02 16:04:30|14558.81|14478.81|14559.36|14479.36|14559.36|14479.36|14558.8|14478.8|10
1725293080000|2024-09-02 16:04:40|14559.08|14479.08|14561.1|14481.1|14561.1|14481.1|14559.06|14479.06|10
1725293090000|2024-09-02 16:04:50|14561.15|14481.15|14561.44|14481.44|14561.59|14481.59|14560.9|14480.9|9
1725293100000|2024-09-02 16:05:00|14561.66|14481.66|14562.67|14482.67|14562.67|14482.67|14561.66|14481.66|9
1725293110000|2024-09-02 16:05:10|14562.78|14482.78|14561.95|14481.95|14562.81|14482.81|14561.74|14481.74|10
1725293120000|2024-09-02 16:05:20|14561.96|14481.96|14563.32|14483.32|14563.32|14483.32|14561.81|14481.81|10
1725293130000|2024-09-02 16:05:30|14563.73|14483.73|14567.37|14487.37|14567.37|14487.37|14563.71|14483.71|10
1725293140000|2024-09-02 16:05:40|14567.44|14487.44|14568.35|14488.35|14568.35|14488.35|14567.44|14487.44|9
1725293150000|2024-09-02 16:05:50|14568.37|14488.37|14567.35|14487.35|14568.37|14488.37|14567.23|14487.23|9
1725293160000|2024-09-02 16:06:00|14567.37|14487.37|14567.65|14487.65|14567.98|14487.98|14567.37|14487.37|9
1725293170000|2024-09-02 16:06:10|14568.71|14488.71|14569.37|14489.37|14569.37|14489.37|14568.71|14488.71|10
1725293180000|2024-09-02 16:06:20|14569.23|14489.23|14568.03|14488.03|14569.7|14489.7|14567.76|14487.76|10
1725293190000|2024-09-02 16:06:30|14567.95|14487.95|14569.11|14489.11|14569.21|14489.21|14567.95|14487.95|10
1725293200000|2024-09-02 16:06:40|14569.25|14489.25|14569.53|14489.53|14569.53|14489.53|14568.34|14488.34|10
1725293210000|2024-09-02 16:06:50|14569.97|14489.97|14569.72|14489.72|14570.52|14490.52|14569.72|14489.72|10
1725293220000|2024-09-02 16:07:00|14569.65|14489.65|14569.9|14489.9|14569.9|14489.9|14569.65|14489.65|5
1725293230000|2024-09-02 16:07:10|14569.89|14489.89|14568.6|14488.6|14570.11|14490.11|14568.6|14488.6|8
1725293240000|2024-09-02 16:07:20|14568.13|14488.13|14567.21|14487.21|14568.13|14488.13|14567.12|14487.12|9
1725293250000|2024-09-02 16:07:30|14567.17|14487.17|14563.11|14483.11|14567.2|14487.2|14563.11|14483.11|9
1725293260000|2024-09-02 16:07:40|14562.83|14482.83|14564.15|14484.15|14564.15|14484.15|14562.83|14482.83|8
1725293270000|2024-09-02 16:07:50|14563.87|14483.87|14563.15|14483.15|14563.87|14483.87|14563|14483|8
1725293280000|2024-09-02 16:08:00|14563.23|14483.23|14562.73|14482.73|14563.23|14483.23|14562.73|14482.73|10
1725293290000|2024-09-02 16:08:10|14562.71|14482.71|14563.31|14483.31|14563.31|14483.31|14562.71|14482.71|9
1725293300000|2024-09-02 16:08:20|14564.23|14484.23|14565.54|14485.54|14565.84|14485.84|14564.23|14484.23|10
1725293310000|2024-09-02 16:08:30|14566.27|14486.27|14561.23|14481.23|14566.27|14486.27|14559.86|14479.86|8
1725293320000|2024-09-02 16:08:40|14561.3|14481.3|14561.22|14481.22|14561.49|14481.49|14560.93|14480.93|10
1725293330000|2024-09-02 16:08:50|14561.24|14481.24|14560.96|14480.96|14561.51|14481.51|14560.96|14480.96|10
1725293340000|2024-09-02 16:09:00|14561.21|14481.21|14561.94|14481.94|14561.94|14481.94|14561.21|14481.21|9
1725293350000|2024-09-02 16:09:10|14562.01|14482.01|14562.02|14482.02|14562.45|14482.45|14562.01|14482.01|10
1725293360000|2024-09-02 16:09:20|14562.28|14482.28|14562.67|14482.67|14562.67|14482.67|14561.93|14481.93|10
1725293370000|2024-09-02 16:09:30|14562.7|14482.7|14562.45|14482.45|14562.93|14482.93|14562.45|14482.45|9
1725293380000|2024-09-02 16:09:40|14562.71|14482.71|14562.32|14482.32|14562.71|14482.71|14561.71|14481.71|10
1725293390000|2024-09-02 16:09:50|14562.07|14482.07|14560.47|14480.47|14562.07|14482.07|14560.45|14480.45|9
1725293400000|2024-09-02 16:10:00|14560.35|14480.35|14560.19|14480.19|14560.56|14480.56|14559.93|14479.93|10
1725293410000|2024-09-02 16:10:10|14560.25|14480.25|14558.12|14478.12|14560.25|14480.25|14558.12|14478.12|10
1725293420000|2024-09-02 16:10:20|14558.09|14478.09|14558.7|14478.7|14558.7|14478.7|14558.04|14478.04|9
1725293430000|2024-09-02 16:10:30|14558.93|14478.93|14558.43|14478.43|14559.11|14479.11|14557.92|14477.92|9
1725293440000|2024-09-02 16:10:40|14558.61|14478.61|14559.64|14479.64|14559.64|14479.64|14558.55|14478.55|10
1725293450000|2024-09-02 16:10:50|14559.69|14479.69|14560.55|14480.55|14560.55|14480.55|14559.69|14479.69|10
1725293460000|2024-09-02 16:11:00|14560.87|14480.87|14561.29|14481.29|14561.7|14481.7|14560.87|14480.87|10
1725293470000|2024-09-02 16:11:10|14560.71|14480.71|14558.92|14478.92|14560.71|14480.71|14558.92|14478.92|10
1725293480000|2024-09-02 16:11:20|14558.99|14478.99|14557.28|14477.28|14558.99|14478.99|14557.17|14477.17|9
1725293490000|2024-09-02 16:11:30|14557.29|14477.29|14557.44|14477.44|14557.61|14477.61|14557.27|14477.27|9
1725293500000|2024-09-02 16:11:40|14557.63|14477.63|14559.1|14479.1|14559.2|14479.2|14557.63|14477.63|10
1725293510000|2024-09-02 16:11:50|14559.72|14479.72|14567.49|14487.49|14567.49|14487.49|14559.72|14479.72|10
1725293520000|2024-09-02 16:12:00|14567.55|14487.55|14569.27|14489.27|14569.27|14489.27|14567.55|14487.55|10
1725293530000|2024-09-02 16:12:10|14569.04|14489.04|14569.35|14489.35|14569.36|14489.36|14568.82|14488.82|9
1725293540000|2024-09-02 16:12:20|14569.24|14489.24|14568.88|14488.88|14569.41|14489.41|14568.88|14488.88|9
1725293550000|2024-09-02 16:12:30|14568.8|14488.8|14572.08|14492.08|14572.08|14492.08|14568.8|14488.8|10
1725293560000|2024-09-02 16:12:40|14572.26|14492.26|14572.52|14492.52|14572.52|14492.52|14571.97|14491.97|8
1725293570000|2024-09-02 16:12:50|14572.6|14492.6|14566.52|14486.52|14572.73|14492.73|14566.52|14486.52|9
1725293580000|2024-09-02 16:13:00|14566.29|14486.29|14565.86|14485.86|14566.45|14486.45|14565.62|14485.62|10
1725293590000|2024-09-02 16:13:10|14565.89|14485.89|14566.59|14486.59|14566.61|14486.61|14565.77|14485.77|10
1725293600000|2024-09-02 16:13:20|14566.89|14486.89|14566.51|14486.51|14566.95|14486.95|14566.51|14486.51|10
1725293610000|2024-09-02 16:13:30|14566.57|14486.57|14566.9|14486.9|14566.91|14486.91|14566.57|14486.57|9
1725293620000|2024-09-02 16:13:40|14566.7|14486.7|14565.76|14485.76|14566.7|14486.7|14565.76|14485.76|10
1725293630000|2024-09-02 16:13:50|14565.69|14485.69|14567.37|14487.37|14567.47|14487.47|14565.66|14485.66|10
1725293640000|2024-09-02 16:14:00|14567.74|14487.74|14570.93|14490.93|14570.93|14490.93|14567.74|14487.74|9
1725293650000|2024-09-02 16:14:10|14570.7|14490.7|14575.39|14495.39|14575.59|14495.59|14570.7|14490.7|10
1725293660000|2024-09-02 16:14:20|14575.57|14495.57|14574.78|14494.78|14576|14496|14574.04|14494.04|10
1725293670000|2024-09-02 16:14:30|14575.1|14495.1|14577.25|14497.25|14577.25|14497.25|14575.1|14495.1|10
1725293680000|2024-09-02 16:14:40|14577.39|14497.39|14576.82|14496.82|14577.43|14497.43|14576.64|14496.64|9
1725293690000|2024-09-02 16:14:50|14576.45|14496.45|14575.32|14495.32|14576.71|14496.71|14574.91|14494.91|8
1725293700000|2024-09-02 16:15:00|14575.53|14495.53|14578.72|14498.72|14578.72|14498.72|14575.53|14495.53|10
1725293710000|2024-09-02 16:15:10|14579.45|14499.45|14578.36|14498.36|14579.45|14499.45|14578.28|14498.28|10
1725293720000|2024-09-02 16:15:20|14578.42|14498.42|14578.07|14498.07|14579.21|14499.21|14578|14498|10
1725293730000|2024-09-02 16:15:30|14577.76|14497.76|14577.63|14497.63|14577.76|14497.76|14576.99|14496.99|9
1725293740000|2024-09-02 16:15:40|14577.5|14497.5|14577.85|14497.85|14578.08|14498.08|14577.5|14497.5|8
1725293750000|2024-09-02 16:15:50|14577.7|14497.7|14577.95|14497.95|14577.95|14497.95|14577.66|14497.66|10
1725293760000|2024-09-02 16:16:00|14577.96|14497.96|14577.53|14497.53|14578.13|14498.13|14577.24|14497.24|10
1725293770000|2024-09-02 16:16:10|14577.54|14497.54|14575.28|14495.28|14577.56|14497.56|14575.28|14495.28|10
1725293780000|2024-09-02 16:16:20|14575.08|14495.08|14572.99|14492.99|14575.08|14495.08|14572.99|14492.99|10
1725293790000|2024-09-02 16:16:30|14572.66|14492.66|14572.66|14492.66|14572.66|14492.66|14572.11|14492.11|10
1725293800000|2024-09-02 16:16:40|14572.55|14492.55|14572.58|14492.58|14572.95|14492.95|14572.49|14492.49|9
1725293810000|2024-09-02 16:16:50|14572.71|14492.71|14573.15|14493.15|14573.15|14493.15|14572.71|14492.71|8
1725293820000|2024-09-02 16:17:00|14573.39|14493.39|14573.37|14493.37|14573.63|14493.63|14573.37|14493.37|9
1725293830000|2024-09-02 16:17:10|14573.41|14493.41|14572.66|14492.66|14573.41|14493.41|14572.66|14492.66|8
1725293840000|2024-09-02 16:17:20|14572.51|14492.51|14574.39|14494.39|14574.39|14494.39|14572.46|14492.46|10
1725293850000|2024-09-02 16:17:30|14574.58|14494.58|14576.03|14496.03|14576.05|14496.05|14574.58|14494.58|8
1725293860000|2024-09-02 16:17:40|14576.02|14496.02|14575.83|14495.83|14576.04|14496.04|14575.77|14495.77|10
1725293870000|2024-09-02 16:17:50|14575.6|14495.6|14575.96|14495.96|14575.96|14495.96|14575.59|14495.59|8
1725293880000|2024-09-02 16:18:00|14575.95|14495.95|14574.79|14494.79|14575.98|14495.98|14574.79|14494.79|9
1725293890000|2024-09-02 16:18:10|14574.74|14494.74|14576.11|14496.11|14576.14|14496.14|14574.71|14494.71|10
1725293900000|2024-09-02 16:18:20|14575.88|14495.88|14572.78|14492.78|14575.88|14495.88|14572.78|14492.78|9
1725293910000|2024-09-02 16:18:30|14572.55|14492.55|14571.71|14491.71|14572.55|14492.55|14571.51|14491.51|9
1725293920000|2024-09-02 16:18:40|14571.48|14491.48|14570.92|14490.92|14571.48|14491.48|14570.78|14490.78|7
1725293930000|2024-09-02 16:18:50|14570.73|14490.73|14570.05|14490.05|14570.73|14490.73|14570.03|14490.03|8
1725293940000|2024-09-02 16:19:00|14569.87|14489.87|14569.09|14489.09|14570|14490|14569.09|14489.09|8
1725293950000|2024-09-02 16:19:10|14568.9|14488.9|14568.73|14488.73|14568.95|14488.95|14568.68|14488.68|8
1725293960000|2024-09-02 16:19:20|14568.71|14488.71|14568.32|14488.32|14568.74|14488.74|14568.15|14488.15|10
1725293970000|2024-09-02 16:19:30|14568.34|14488.34|14567.65|14487.65|14568.36|14488.36|14567.65|14487.65|9
1725293980000|2024-09-02 16:19:40|14567.59|14487.59|14567.78|14487.78|14568|14488|14567.59|14487.59|10
1725293990000|2024-09-02 16:19:50|14567.77|14487.77|14566.7|14486.7|14567.77|14487.77|14566.54|14486.54|9
1725294000000|2024-09-02 16:20:00|14566.43|14486.43|14564.4|14484.4|14567.16|14487.16|14564.4|14484.4|9
1725294010000|2024-09-02 16:20:10|14563.81|14483.81|14562.36|14482.36|14563.81|14483.81|14562.36|14482.36|10
1725294020000|2024-09-02 16:20:20|14562.34|14482.34|14561.19|14481.19|14562.34|14482.34|14561.19|14481.19|8
1725294030000|2024-09-02 16:20:30|14561.03|14481.03|14562.26|14482.26|14562.26|14482.26|14560.77|14480.77|10
1725294040000|2024-09-02 16:20:40|14562.5|14482.5|14563.09|14483.09|14563.09|14483.09|14562.5|14482.5|9
1725294050000|2024-09-02 16:20:50|14563.11|14483.11|14562.03|14482.03|14563.5|14483.5|14562.03|14482.03|7
1725294060000|2024-09-02 16:21:00|14561.59|14481.59|14559.14|14479.14|14561.59|14481.59|14559.14|14479.14|10
1725294070000|2024-09-02 16:21:10|14558.9|14478.9|14559.41|14479.41|14559.41|14479.41|14558.84|14478.84|10
1725294080000|2024-09-02 16:21:20|14559.4|14479.4|14560.72|14480.72|14560.72|14480.72|14559.4|14479.4|10
1725294090000|2024-09-02 16:21:30|14560.87|14480.87|14562.79|14482.79|14562.79|14482.79|14560.87|14480.87|10
1725294100000|2024-09-02 16:21:40|14562.8|14482.8|14560.43|14480.43|14563.54|14483.54|14560.43|14480.43|9
1725294110000|2024-09-02 16:21:50|14560.31|14480.31|14557.27|14477.27|14560.31|14480.31|14557.23|14477.23|10
1725294120000|2024-09-02 16:22:00|14557.26|14477.26|14556.53|14476.53|14557.37|14477.37|14556.53|14476.53|10
1725294130000|2024-09-02 16:22:10|14556.55|14476.55|14555.84|14475.84|14556.55|14476.55|14555.84|14475.84|10
1725294140000|2024-09-02 16:22:20|14556.05|14476.05|14555.74|14475.74|14556.17|14476.17|14555.74|14475.74|10
1725294150000|2024-09-02 16:22:30|14555.75|14475.75|14556.69|14476.69|14556.69|14476.69|14555.6|14475.6|8
1725294160000|2024-09-02 16:22:40|14556.87|14476.87|14557.15|14477.15|14557.15|14477.15|14556.87|14476.87|7
1725294170000|2024-09-02 16:22:50|14557.3|14477.3|14556.13|14476.13|14557.74|14477.74|14556.13|14476.13|10
1725294180000|2024-09-02 16:23:00|14556.1|14476.1|14555.49|14475.49|14556.1|14476.1|14555.49|14475.49|8
1725294190000|2024-09-02 16:23:10|14555.44|14475.44|14555.13|14475.13|14555.44|14475.44|14554.85|14474.85|9
1725294200000|2024-09-02 16:23:20|14555.15|14475.15|14556.64|14476.64|14556.64|14476.64|14555.15|14475.15|7
1725294210000|2024-09-02 16:23:30|14556.32|14476.32|14556.99|14476.99|14556.99|14476.99|14555.81|14475.81|10
1725294220000|2024-09-02 16:23:40|14557.06|14477.06|14556.28|14476.28|14557.06|14477.06|14555.81|14475.81|10
1725294230000|2024-09-02 16:23:50|14556.46|14476.46|14557.47|14477.47|14557.54|14477.54|14556.46|14476.46|10
1725294240000|2024-09-02 16:24:00|14557.52|14477.52|14557.38|14477.38|14557.55|14477.55|14557.38|14477.38|6
1725294250000|2024-09-02 16:24:10|14557.31|14477.31|14555.44|14475.44|14557.31|14477.31|14555.44|14475.44|9
1725294260000|2024-09-02 16:24:20|14555.34|14475.34|14554.42|14474.42|14555.34|14475.34|14554.08|14474.08|10
1725294270000|2024-09-02 16:24:30|14554.34|14474.34|14554.02|14474.02|14554.35|14474.35|14553.86|14473.86|9
1725294280000|2024-09-02 16:24:40|14553.84|14473.84|14554.2|14474.2|14554.2|14474.2|14553.84|14473.84|8
1725294290000|2024-09-02 16:24:50|14554.25|14474.25|14554.72|14474.72|14554.72|14474.72|14554.18|14474.18|8
1725294300000|2024-09-02 16:25:00|14554.79|14474.79|14553.88|14473.88|14554.79|14474.79|14553.88|14473.88|10
1725294310000|2024-09-02 16:25:10|14553.01|14473.01|14553.37|14473.37|14553.37|14473.37|14552.88|14472.88|9
1725294320000|2024-09-02 16:25:20|14553.45|14473.45|14554.29|14474.29|14554.29|14474.29|14553.45|14473.45|9
1725294330000|2024-09-02 16:25:30|14554.27|14474.27|14554.43|14474.43|14554.78|14474.78|14554.27|14474.27|9
1725294340000|2024-09-02 16:25:40|14554.45|14474.45|14554.05|14474.05|14554.45|14474.45|14554.05|14474.05|8
1725294350000|2024-09-02 16:25:50|14553.74|14473.74|14553.04|14473.04|14553.74|14473.74|14552.93|14472.93|10
1725294360000|2024-09-02 16:26:00|14552.96|14472.96|14552.27|14472.27|14552.96|14472.96|14552.12|14472.12|9
1725294370000|2024-09-02 16:26:10|14552.29|14472.29|14552.39|14472.39|14552.39|14472.39|14552.2|14472.2|8
1725294380000|2024-09-02 16:26:20|14552.35|14472.35|14551.72|14471.72|14552.48|14472.48|14551.49|14471.49|9
1725294390000|2024-09-02 16:26:30|14551.73|14471.73|14551.87|14471.87|14551.87|14471.87|14551.24|14471.24|8
1725294400000|2024-09-02 16:26:40|14551.8|14471.8|14551.26|14471.26|14551.8|14471.8|14551.26|14471.26|7
1725294410000|2024-09-02 16:26:50|14551.35|14471.35|14549.51|14469.51|14551.35|14471.35|14549.51|14469.51|10
1725294420000|2024-09-02 16:27:00|14549.01|14469.01|14548.11|14468.11|14549.01|14469.01|14547.91|14467.91|8
1725294430000|2024-09-02 16:27:10|14547.22|14467.22|14542.1|14462.1|14547.22|14467.22|14542.1|14462.1|9
1725294440000|2024-09-02 16:27:20|14542.22|14462.22|14537.73|14457.73|14542.22|14462.22|14537.73|14457.73|10
1725294450000|2024-09-02 16:27:30|14537.1|14457.1|14536.28|14456.28|14537.1|14457.1|14536.05|14456.05|10
1725294460000|2024-09-02 16:27:40|14536.35|14456.35|14536.69|14456.69|14536.69|14456.69|14536.12|14456.12|7
1725294470000|2024-09-02 16:27:50|14536.98|14456.98|14536.51|14456.51|14537.2|14457.2|14536.51|14456.51|10
1725294480000|2024-09-02 16:28:00|14536.46|14456.46|14536.19|14456.19|14536.46|14456.46|14536.05|14456.05|9
1725294490000|2024-09-02 16:28:10|14536.27|14456.27|14537.04|14457.04|14537.04|14457.04|14536.19|14456.19|8
1725294500000|2024-09-02 16:28:20|14536.84|14456.84|14536.11|14456.11|14536.89|14456.89|14535.95|14455.95|10
1725294510000|2024-09-02 16:28:30|14536.24|14456.24|14536.5|14456.5|14536.5|14456.5|14536.05|14456.05|6
1725294520000|2024-09-02 16:28:40|14536.35|14456.35|14532.89|14452.89|14536.35|14456.35|14532.89|14452.89|10
1725294530000|2024-09-02 16:28:50|14532.73|14452.73|14532.84|14452.84|14533.23|14453.23|14532.63|14452.63|9
1725294540000|2024-09-02 16:29:00|14532.76|14452.76|14533.41|14453.41|14534.06|14454.06|14532.62|14452.62|9
1725294550000|2024-09-02 16:29:10|14533.66|14453.66|14533.98|14453.98|14533.98|14453.98|14533.61|14453.61|9
1725294560000|2024-09-02 16:29:20|14533.86|14453.86|14532.99|14452.99|14533.86|14453.86|14532.99|14452.99|6
1725294570000|2024-09-02 16:29:30|14532.92|14452.92|14533.08|14453.08|14533.11|14453.11|14532.76|14452.76|10
1725294580000|2024-09-02 16:29:40|14532.88|14452.88|14533.47|14453.47|14533.61|14453.61|14532.68|14452.68|9
1725294590000|2024-09-02 16:29:50|14533.49|14453.49|14533.19|14453.19|14533.49|14453.49|14533.19|14453.19|9
1725294600000|2024-09-02 16:30:00|14533.2|14453.2|14528.39|14448.39|14533.2|14453.2|14528.39|14448.39|10
1725294610000|2024-09-02 16:30:10|14528.35|14448.35|14528.63|14448.63|14528.63|14448.63|14528.08|14448.08|9
1725294620000|2024-09-02 16:30:20|14528.91|14448.91|14527.71|14447.71|14528.91|14448.91|14527.55|14447.55|9
1725294630000|2024-09-02 16:30:30|14527.53|14447.53|14528.21|14448.21|14528.68|14448.68|14527.48|14447.48|9
1725294640000|2024-09-02 16:30:40|14528.02|14448.02|14529.35|14449.35|14529.35|14449.35|14528.02|14448.02|9
1725294650000|2024-09-02 16:30:50|14529.38|14449.38|14529.41|14449.41|14529.61|14449.61|14529.36|14449.36|8
1725294660000|2024-09-02 16:31:00|14529.09|14449.09|14528.65|14448.65|14529.09|14449.09|14528.65|14448.65|8
1725294670000|2024-09-02 16:31:10|14528.6|14448.6|14527.51|14447.51|14529.32|14449.32|14527.51|14447.51|10
1725294680000|2024-09-02 16:31:20|14527.25|14447.25|14523.03|14443.03|14527.25|14447.25|14523.03|14443.03|9
1725294690000|2024-09-02 16:31:30|14523.41|14443.41|14523.64|14443.64|14523.64|14443.64|14523.06|14443.06|10
1725294700000|2024-09-02 16:31:40|14524.15|14444.15|14524.7|14444.7|14524.91|14444.91|14524.15|14444.15|10
1725294710000|2024-09-02 16:31:50|14524.9|14444.9|14528.87|14448.87|14528.87|14448.87|14524.9|14444.9|10
1725294720000|2024-09-02 16:32:00|14530.71|14450.71|14533.06|14453.06|14533.06|14453.06|14530.71|14450.71|8
1725294730000|2024-09-02 16:32:10|14531.95|14451.95|14532.81|14452.81|14533.06|14453.06|14531.68|14451.68|8
1725294740000|2024-09-02 16:32:20|14532.41|14452.41|14530.67|14450.67|14532.41|14452.41|14530.62|14450.62|9
1725294750000|2024-09-02 16:32:30|14530.9|14450.9|14529.58|14449.58|14531.12|14451.12|14529.58|14449.58|9
1725294760000|2024-09-02 16:32:40|14529.56|14449.56|14530.83|14450.83|14530.83|14450.83|14529.56|14449.56|9
1725294770000|2024-09-02 16:32:50|14530.87|14450.87|14531.19|14451.19|14531.19|14451.19|14530.73|14450.73|9
1725294780000|2024-09-02 16:33:00|14531.2|14451.2|14530.75|14450.75|14531.2|14451.2|14530.11|14450.11|9
1725294790000|2024-09-02 16:33:10|14531.55|14451.55|14531.63|14451.63|14531.81|14451.81|14531.55|14451.55|10
1725294800000|2024-09-02 16:33:20|14531.24|14451.24|14529.6|14449.6|14531.24|14451.24|14529.6|14449.6|10
1725294810000|2024-09-02 16:33:30|14529.61|14449.61|14530.53|14450.53|14530.89|14450.89|14528.92|14448.92|10
1725294820000|2024-09-02 16:33:40|14530.4|14450.4|14529.72|14449.72|14530.4|14450.4|14529.67|14449.67|10
1725294830000|2024-09-02 16:33:50|14529.42|14449.42|14528.58|14448.58|14529.46|14449.46|14528.45|14448.45|10
1725294840000|2024-09-02 16:34:00|14528.63|14448.63|14527.9|14447.9|14528.96|14448.96|14527.9|14447.9|10
1725294850000|2024-09-02 16:34:10|14527.94|14447.94|14528.35|14448.35|14528.55|14448.55|14527.94|14447.94|9
1725294860000|2024-09-02 16:34:20|14528.34|14448.34|14528.88|14448.88|14528.89|14448.89|14528.26|14448.26|9
1725294870000|2024-09-02 16:34:30|14528.87|14448.87|14527.48|14447.48|14528.9|14448.9|14527.48|14447.48|10
1725294880000|2024-09-02 16:34:40|14527.64|14447.64|14527.82|14447.82|14528.12|14448.12|14527.64|14447.64|9
1725294890000|2024-09-02 16:34:50|14527.81|14447.81|14527.4|14447.4|14527.93|14447.93|14527.4|14447.4|9
1725294900000|2024-09-02 16:35:00|14527.21|14447.21|14527.34|14447.34|14527.83|14447.83|14526.52|14446.52|10
1725294910000|2024-09-02 16:35:10|14527.49|14447.49|14528.34|14448.34|14528.34|14448.34|14527.49|14447.49|10
1725294920000|2024-09-02 16:35:20|14528.36|14448.36|14528.33|14448.33|14528.36|14448.36|14528.16|14448.16|8
1725294930000|2024-09-02 16:35:30|14528.54|14448.54|14530.54|14450.54|14530.54|14450.54|14528.54|14448.54|7
1725294940000|2024-09-02 16:35:40|14530.91|14450.91|14535.36|14455.36|14535.36|14455.36|14530.91|14450.91|10
1725294950000|2024-09-02 16:35:50|14536.95|14456.95|14543.19|14463.19|14543.19|14463.19|14536.95|14456.95|10
1725294960000|2024-09-02 16:36:00|14543.34|14463.34|14546.28|14466.28|14546.3|14466.3|14543.34|14463.34|10
1725294970000|2024-09-02 16:36:10|14546.35|14466.35|14544.59|14464.59|14546.35|14466.35|14544.22|14464.22|10
1725294980000|2024-09-02 16:36:20|14544.84|14464.84|14545.71|14465.71|14545.75|14465.75|14544.84|14464.84|10
1725294990000|2024-09-02 16:36:30|14552.21|14472.21|14551.36|14471.36|14552.21|14472.21|14551.25|14471.25|9
1725295000000|2024-09-02 16:36:40|14551.24|14471.24|14550.88|14470.88|14551.58|14471.58|14550.88|14470.88|9
1725295010000|2024-09-02 16:36:50|14550.84|14470.84|14551.32|14471.32|14551.82|14471.82|14550.84|14470.84|10
1725295020000|2024-09-02 16:37:00|14551.21|14471.21|14549.6|14469.6|14551.21|14471.21|14549.6|14469.6|10
1725295030000|2024-09-02 16:37:10|14554.17|14474.17|14551.58|14471.58|14554.17|14474.17|14551.58|14471.58|9
1725295040000|2024-09-02 16:37:20|14551.45|14471.45|14549.15|14469.15|14551.45|14471.45|14549.15|14469.15|10
1725295050000|2024-09-02 16:37:30|14548.75|14468.75|14549.25|14469.25|14549.7|14469.7|14547.48|14467.48|10
1725295060000|2024-09-02 16:37:40|14549.39|14469.39|14545.48|14465.48|14549.96|14469.96|14545.48|14465.48|10
1725295070000|2024-09-02 16:37:50|14545.38|14465.38|14545.5|14465.5|14545.5|14465.5|14544.79|14464.79|10
1725295080000|2024-09-02 16:38:00|14545.34|14465.34|14543.36|14463.36|14545.57|14465.57|14543.36|14463.36|10
1725295090000|2024-09-02 16:38:10|14542.49|14462.49|14532.88|14452.88|14542.49|14462.49|14532.88|14452.88|10
1725295100000|2024-09-02 16:38:20|14532.62|14452.62|14528.79|14448.79|14532.62|14452.62|14528.69|14448.69|10
1725295110000|2024-09-02 16:38:30|14526.69|14446.69|14522.36|14442.36|14526.69|14446.69|14522.36|14442.36|10
1725295120000|2024-09-02 16:38:40|14522.62|14442.62|14520.84|14440.84|14522.62|14442.62|14520.8|14440.8|9
1725295130000|2024-09-02 16:38:50|14520.65|14440.65|14519.6|14439.6|14520.65|14440.65|14519.36|14439.36|10
1725295140000|2024-09-02 16:39:00|14519.54|14439.54|14517.33|14437.33|14519.54|14439.54|14517.33|14437.33|10
1725295150000|2024-09-02 16:39:10|14517.47|14437.47|14517.87|14437.87|14517.87|14437.87|14517.18|14437.18|10
1725295160000|2024-09-02 16:39:20|14518.15|14438.15|14518.53|14438.53|14518.53|14438.53|14518.14|14438.14|9
1725295170000|2024-09-02 16:39:30|14518.55|14438.55|14519.06|14439.06|14519.72|14439.72|14518.53|14438.53|9
1725295180000|2024-09-02 16:39:40|14519.12|14439.12|14519.4|14439.4|14519.46|14439.46|14518.72|14438.72|10
1725295190000|2024-09-02 16:39:50|14519.41|14439.41|14519.9|14439.9|14519.94|14439.94|14519.41|14439.41|10
1725295200000|2024-09-02 16:40:00|14519.8|14439.8|14518.41|14438.41|14519.8|14439.8|14518.41|14438.41|9
1725295210000|2024-09-02 16:40:10|14517.34|14437.34|14517.45|14437.45|14517.45|14437.45|14516.56|14436.56|10
1725295220000|2024-09-02 16:40:20|14517.67|14437.67|14518.66|14438.66|14518.66|14438.66|14517.67|14437.67|9
1725295230000|2024-09-02 16:40:30|14518.76|14438.76|14518.98|14438.98|14519.01|14439.01|14518.76|14438.76|10
1725295240000|2024-09-02 16:40:40|14518.97|14438.97|14521.48|14441.48|14521.48|14441.48|14518.84|14438.84|10
1725295250000|2024-09-02 16:40:50|14521.54|14441.54|14522.67|14442.67|14522.67|14442.67|14521.01|14441.01|9
1725295260000|2024-09-02 16:41:00|14522.66|14442.66|14521.91|14441.91|14522.66|14442.66|14521.91|14441.91|7
1725295270000|2024-09-02 16:41:10|14521.73|14441.73|14520.81|14440.81|14521.82|14441.82|14520.81|14440.81|10
1725295280000|2024-09-02 16:41:20|14520.82|14440.82|14521.8|14441.8|14521.8|14441.8|14520.7|14440.7|9
1725295290000|2024-09-02 16:41:30|14521.81|14441.81|14522.29|14442.29|14522.29|14442.29|14521.58|14441.58|10
1725295300000|2024-09-02 16:41:40|14521.97|14441.97|14521.05|14441.05|14521.97|14441.97|14521.05|14441.05|9
1725295310000|2024-09-02 16:41:50|14521.27|14441.27|14520.97|14440.97|14521.27|14441.27|14520.82|14440.82|10
1725295320000|2024-09-02 16:42:00|14521.03|14441.03|14522|14442|14522.28|14442.28|14521.01|14441.01|10
1725295330000|2024-09-02 16:42:10|14521.86|14441.86|14524.09|14444.09|14524.09|14444.09|14521.86|14441.86|9
1725295340000|2024-09-02 16:42:20|14524.19|14444.19|14524.06|14444.06|14524.39|14444.39|14523.8|14443.8|10
1725295350000|2024-09-02 16:42:30|14524.07|14444.07|14522.59|14442.59|14524.07|14444.07|14522.59|14442.59|10
1725295360000|2024-09-02 16:42:40|14522.54|14442.54|14512.29|14432.29|14522.54|14442.54|14512.27|14432.27|9
1725295370000|2024-09-02 16:42:50|14511.71|14431.71|14510.79|14430.79|14511.79|14431.79|14510.79|14430.79|8
1725295380000|2024-09-02 16:43:00|14510.27|14430.27|14508.24|14428.24|14510.27|14430.27|14508.24|14428.24|8
1725295390000|2024-09-02 16:43:10|14507.85|14427.85|14505.66|14425.66|14507.85|14427.85|14505.66|14425.66|10
1725295400000|2024-09-02 16:43:20|14504.89|14424.89|14503.61|14423.61|14504.89|14424.89|14503.61|14423.61|10
1725295410000|2024-09-02 16:43:30|14503.49|14423.49|14503|14423|14503.49|14423.49|14502.93|14422.93|9
1725295420000|2024-09-02 16:43:40|14502.98|14422.98|14505.22|14425.22|14505.22|14425.22|14502.9|14422.9|10
1725295430000|2024-09-02 16:43:50|14505.47|14425.47|14507.21|14427.21|14507.21|14427.21|14505.47|14425.47|10
1725295440000|2024-09-02 16:44:00|14507.29|14427.29|14508.68|14428.68|14508.68|14428.68|14507.29|14427.29|9
1725295450000|2024-09-02 16:44:10|14508.64|14428.64|14508.09|14428.09|14508.64|14428.64|14508.09|14428.09|9
1725295460000|2024-09-02 16:44:20|14508.11|14428.11|14508.28|14428.28|14508.28|14428.28|14507.76|14427.76|10
1725295470000|2024-09-02 16:44:30|14508.39|14428.39|14510.18|14430.18|14510.18|14430.18|14508.39|14428.39|9
1725295480000|2024-09-02 16:44:40|14510.63|14430.63|14514.96|14434.96|14514.96|14434.96|14510.63|14430.63|10
1725295490000|2024-09-02 16:44:50|14515.46|14435.46|14515.86|14435.86|14515.9|14435.9|14515.46|14435.46|9
1725295500000|2024-09-02 16:45:00|14515.87|14435.87|14517.94|14437.94|14518.13|14438.13|14515.47|14435.47|10
1725295510000|2024-09-02 16:45:10|14517.48|14437.48|14516.73|14436.73|14517.51|14437.51|14516.6|14436.6|10
1725295520000|2024-09-02 16:45:20|14516.52|14436.52|14516.55|14436.55|14516.95|14436.95|14516.52|14436.52|9
1725295530000|2024-09-02 16:45:30|14516.41|14436.41|14514.32|14434.32|14516.41|14436.41|14514.32|14434.32|10
1725295540000|2024-09-02 16:45:40|14514.09|14434.09|14513.02|14433.02|14514.09|14434.09|14513.02|14433.02|8
1725295550000|2024-09-02 16:45:50|14512.75|14432.75|14512.42|14432.42|14512.75|14432.75|14512.42|14432.42|10
1725295560000|2024-09-02 16:46:00|14512.35|14432.35|14511.04|14431.04|14512.35|14432.35|14511.04|14431.04|9
1725295570000|2024-09-02 16:46:10|14510.96|14430.96|14509.34|14429.34|14510.96|14430.96|14509.34|14429.34|10
1725295580000|2024-09-02 16:46:20|14509.21|14429.21|14507.21|14427.21|14509.21|14429.21|14506.96|14426.96|10
1725295590000|2024-09-02 16:46:30|14507.54|14427.54|14508.25|14428.25|14508.25|14428.25|14507.54|14427.54|10
1725295600000|2024-09-02 16:46:40|14508.42|14428.42|14509.48|14429.48|14509.48|14429.48|14508.42|14428.42|9
1725295610000|2024-09-02 16:46:50|14508.74|14428.74|14508.85|14428.85|14508.93|14428.93|14508.73|14428.73|8
1725295620000|2024-09-02 16:47:00|14508.86|14428.86|14508.96|14428.96|14508.96|14428.96|14508.58|14428.58|9
1725295630000|2024-09-02 16:47:10|14508.49|14428.49|14508.56|14428.56|14508.7|14428.7|14508.49|14428.49|8
1725295640000|2024-09-02 16:47:20|14508.54|14428.54|14507.4|14427.4|14508.54|14428.54|14507.4|14427.4|10
1725295650000|2024-09-02 16:47:30|14506.94|14426.94|14506.38|14426.38|14506.94|14426.94|14505.71|14425.71|8
1725295660000|2024-09-02 16:47:40|14506.53|14426.53|14507.84|14427.84|14507.84|14427.84|14506.53|14426.53|10
1725295670000|2024-09-02 16:47:50|14507.85|14427.85|14509.4|14429.4|14509.4|14429.4|14507.85|14427.85|7
1725295680000|2024-09-02 16:48:00|14509.86|14429.86|14510.33|14430.33|14510.33|14430.33|14509.8|14429.8|9
1725295690000|2024-09-02 16:48:10|14510.43|14430.43|14509.88|14429.88|14510.43|14430.43|14509.88|14429.88|10
1725295700000|2024-09-02 16:48:20|14509.41|14429.41|14508.72|14428.72|14509.41|14429.41|14508.36|14428.36|10
1725295710000|2024-09-02 16:48:30|14508.75|14428.75|14509.6|14429.6|14509.6|14429.6|14508.75|14428.75|9
1725295720000|2024-09-02 16:48:40|14509.56|14429.56|14510.64|14430.64|14510.7|14430.7|14509.54|14429.54|9
1725295730000|2024-09-02 16:48:50|14510.63|14430.63|14511.86|14431.86|14511.86|14431.86|14510.63|14430.63|7
1725295740000|2024-09-02 16:49:00|14511.92|14431.92|14508.21|14428.21|14511.93|14431.93|14508.21|14428.21|9
1725295750000|2024-09-02 16:49:10|14508.28|14428.28|14505.83|14425.83|14508.28|14428.28|14505.83|14425.83|9
1725295760000|2024-09-02 16:49:20|14505.94|14425.94|14506.33|14426.33|14506.49|14426.49|14505.79|14425.79|9
1725295770000|2024-09-02 16:49:30|14506.35|14426.35|14506.66|14426.66|14506.66|14426.66|14506.22|14426.22|8
1725295780000|2024-09-02 16:49:40|14506.62|14426.62|14505.45|14425.45|14506.64|14426.64|14505.32|14425.32|8
1725295790000|2024-09-02 16:49:50|14505.49|14425.49|14505.64|14425.64|14505.75|14425.75|14505.42|14425.42|9
1725295800000|2024-09-02 16:50:00|14505.45|14425.45|14503.12|14423.12|14505.45|14425.45|14503.12|14423.12|10
1725295810000|2024-09-02 16:50:10|14502.99|14422.99|14503.64|14423.64|14503.66|14423.66|14502.55|14422.55|9
1725295820000|2024-09-02 16:50:20|14503.25|14423.25|14503.31|14423.31|14503.63|14423.63|14503.25|14423.25|10
1725295830000|2024-09-02 16:50:30|14503.61|14423.61|14503.73|14423.73|14503.73|14423.73|14503.16|14423.16|9
1725295840000|2024-09-02 16:50:40|14503.83|14423.83|14504.29|14424.29|14504.3|14424.3|14503.83|14423.83|7
1725295850000|2024-09-02 16:50:50|14504.53|14424.53|14503.96|14423.96|14504.53|14424.53|14503.73|14423.73|9
1725295860000|2024-09-02 16:51:00|14503.95|14423.95|14503|14423|14503.95|14423.95|14502.85|14422.85|10
1725295870000|2024-09-02 16:51:10|14503.01|14423.01|14503.27|14423.27|14503.27|14423.27|14502.93|14422.93|5
1725295880000|2024-09-02 16:51:20|14503.38|14423.38|14508.5|14428.5|14508.5|14428.5|14500.02|14420.02|10
1725295890000|2024-09-02 16:51:30|14508.61|14428.61|14509.03|14429.03|14509.07|14429.07|14508.61|14428.61|8
1725295900000|2024-09-02 16:51:40|14508.76|14428.76|14509.68|14429.68|14509.68|14429.68|14508.16|14428.16|10
1725295910000|2024-09-02 16:51:50|14509.74|14429.74|14508.21|14428.21|14509.74|14429.74|14508.21|14428.21|10
1725295920000|2024-09-02 16:52:00|14507.99|14427.99|14508.29|14428.29|14508.57|14428.57|14507.95|14427.95|10
1725295930000|2024-09-02 16:52:10|14508.41|14428.41|14506.32|14426.32|14508.41|14428.41|14506.32|14426.32|8
1725295940000|2024-09-02 16:52:20|14506.07|14426.07|14506.23|14426.23|14506.34|14426.34|14506.07|14426.07|10
1725295950000|2024-09-02 16:52:30|14506.2|14426.2|14504.79|14424.79|14506.2|14426.2|14504.79|14424.79|8
1725295960000|2024-09-02 16:52:40|14504.46|14424.46|14503.03|14423.03|14504.46|14424.46|14503.03|14423.03|10
1725295970000|2024-09-02 16:52:50|14503.01|14423.01|14504.1|14424.1|14504.1|14424.1|14503.01|14423.01|10
1725295980000|2024-09-02 16:53:00|14503.61|14423.61|14504.73|14424.73|14504.73|14424.73|14503.19|14423.19|10
1725295990000|2024-09-02 16:53:10|14504.75|14424.75|14505.64|14425.64|14505.64|14425.64|14504.75|14424.75|9
1725296000000|2024-09-02 16:53:20|14505.91|14425.91|14504.94|14424.94|14505.91|14425.91|14504.94|14424.94|9
1725296010000|2024-09-02 16:53:30|14504.92|14424.92|14502.69|14422.69|14504.92|14424.92|14502.69|14422.69|8
1725296020000|2024-09-02 16:53:40|14502.68|14422.68|14502.08|14422.08|14502.97|14422.97|14501.7|14421.7|10
1725296030000|2024-09-02 16:53:50|14502.1|14422.1|14501.84|14421.84|14502.1|14422.1|14501.68|14421.68|8
1725296040000|2024-09-02 16:54:00|14501.85|14421.85|14501.27|14421.27|14501.95|14421.95|14501.27|14421.27|9
1725296050000|2024-09-02 16:54:10|14500.83|14420.83|14499.26|14419.26|14500.83|14420.83|14499.26|14419.26|10
1725296060000|2024-09-02 16:54:20|14499.24|14419.24|14499|14419|14499.52|14419.52|14498.74|14418.74|10
1725296070000|2024-09-02 16:54:30|14499.34|14419.34|14498.1|14418.1|14499.43|14419.43|14497.8|14417.8|10
1725296080000|2024-09-02 16:54:40|14497.66|14417.66|14497.02|14417.02|14497.97|14417.97|14497.02|14417.02|8
1725296090000|2024-09-02 16:54:50|14496.77|14416.77|14495.4|14415.4|14496.77|14416.77|14495.4|14415.4|10
1725296100000|2024-09-02 16:55:00|14495.16|14415.16|14492.38|14412.38|14495.42|14415.42|14492.38|14412.38|9
1725296110000|2024-09-02 16:55:10|14492.45|14412.45|14492.46|14412.46|14492.88|14412.88|14492.45|14412.45|8
1725296120000|2024-09-02 16:55:20|14492.47|14412.47|14492.53|14412.53|14492.77|14412.77|14492.47|14412.47|9
1725296130000|2024-09-02 16:55:30|14492.59|14412.59|14492.07|14412.07|14492.59|14412.59|14492.07|14412.07|8
1725296140000|2024-09-02 16:55:40|14492.18|14412.18|14485.01|14405.01|14492.18|14412.18|14485.01|14405.01|8
1725296150000|2024-09-02 16:55:50|14485.02|14405.02|14485.88|14405.88|14485.88|14405.88|14484.89|14404.89|10
1725296160000|2024-09-02 16:56:00|14485.69|14405.69|14486.08|14406.08|14486.08|14406.08|14485.63|14405.63|7
1725296170000|2024-09-02 16:56:10|14486.02|14406.02|14486.71|14406.71|14486.8|14406.8|14485.93|14405.93|9
1725296180000|2024-09-02 16:56:20|14486.7|14406.7|14486.79|14406.79|14487.52|14407.52|14486.7|14406.7|8
1725296190000|2024-09-02 16:56:30|14486.81|14406.81|14486.97|14406.97|14487.16|14407.16|14486.69|14406.69|9
1725296200000|2024-09-02 16:56:40|14490.96|14410.96|14490.53|14410.53|14491.13|14411.13|14490.53|14410.53|10
1725296210000|2024-09-02 16:56:50|14490.24|14410.24|14489.43|14409.43|14490.24|14410.24|14489.34|14409.34|10
1725296220000|2024-09-02 16:57:00|14489.62|14409.62|14489.41|14409.41|14489.78|14409.78|14489.41|14409.41|10
1725296230000|2024-09-02 16:57:10|14489.6|14409.6|14489.54|14409.54|14489.98|14409.98|14489.53|14409.53|8
1725296240000|2024-09-02 16:57:20|14489.62|14409.62|14490.92|14410.92|14490.92|14410.92|14489.53|14409.53|8
1725296250000|2024-09-02 16:57:30|14490.79|14410.79|14486.38|14406.38|14491.02|14411.02|14486.38|14406.38|8
1725296260000|2024-09-02 16:57:40|14486.34|14406.34|14486.02|14406.02|14486.91|14406.91|14485.88|14405.88|10
1725296270000|2024-09-02 16:57:50|14486.55|14406.55|14485.98|14405.98|14487.95|14407.95|14485.98|14405.98|10
1725296280000|2024-09-02 16:58:00|14485.8|14405.8|14484.92|14404.92|14485.8|14405.8|14484.92|14404.92|7
1725296290000|2024-09-02 16:58:10|14484.93|14404.93|14485.39|14405.39|14485.72|14405.72|14484.93|14404.93|7
1725296300000|2024-09-02 16:58:20|14485.4|14405.4|14485.19|14405.19|14485.86|14405.86|14484.95|14404.95|9
1725296310000|2024-09-02 16:58:30|14485.22|14405.22|14484.77|14404.77|14485.33|14405.33|14484.77|14404.77|10
1725296320000|2024-09-02 16:58:40|14484.75|14404.75|14486.84|14406.84|14486.84|14406.84|14484.68|14404.68|10
1725296330000|2024-09-02 16:58:50|14486.86|14406.86|14487.53|14407.53|14487.59|14407.59|14486.86|14406.86|10
1725296340000|2024-09-02 16:59:00|14487.26|14407.26|14487.46|14407.46|14487.8|14407.8|14487.2|14407.2|8
1725296350000|2024-09-02 16:59:10|14486.69|14406.69|14485.66|14405.66|14486.69|14406.69|14485.33|14405.33|10
1725296360000|2024-09-02 16:59:20|14485.63|14405.63|14487.32|14407.32|14487.32|14407.32|14485.63|14405.63|10
1725296370000|2024-09-02 16:59:30|14487.37|14407.37|14488.07|14408.07|14488.07|14408.07|14487.37|14407.37|8
1725296380000|2024-09-02 16:59:40|14488.16|14408.16|14488.42|14408.42|14488.42|14408.42|14488.16|14408.16|5
1725296390000|2024-09-02 16:59:50|14488.43|14408.43|14488.97|14408.97|14489.19|14409.19|14488.38|14408.38|6
1725296400000|2024-09-02 17:00:00|14489.14|14409.14|14489.21|14409.21|14489.21|14409.21|14488.7|14408.7|10
1725296410000|2024-09-02 17:00:10|14489.13|14409.13|14492.12|14412.12|14492.12|14412.12|14489.12|14409.12|10
1725296420000|2024-09-02 17:00:20|14492.61|14412.61|14494.11|14414.11|14494.11|14414.11|14492.61|14412.61|10
1725296430000|2024-09-02 17:00:30|14494.48|14414.48|14494.55|14414.55|14496.32|14416.32|14494.48|14414.48|10
1725296440000|2024-09-02 17:00:40|14494.45|14414.45|14494.61|14414.61|14494.61|14414.61|14494.2|14414.2|10
1725296450000|2024-09-02 17:00:50|14494.66|14414.66|14495.42|14415.42|14495.42|14415.42|14494.66|14414.66|10
1725296460000|2024-09-02 17:01:00|14495.45|14415.45|14495.87|14415.87|14495.87|14415.87|14495.26|14415.26|7
1725296470000|2024-09-02 17:01:10|14495.71|14415.71|14497.32|14417.32|14497.33|14417.33|14495.7|14415.7|10
1725296480000|2024-09-02 17:01:20|14497.51|14417.51|14498.51|14418.51|14498.58|14418.58|14497.51|14417.51|10
1725296490000|2024-09-02 17:01:30|14498.5|14418.5|14500.59|14420.59|14500.59|14420.59|14498.5|14418.5|10
1725296500000|2024-09-02 17:01:40|14500.81|14420.81|14501.68|14421.68|14501.77|14421.77|14500.81|14420.81|10
1725296510000|2024-09-02 17:01:50|14501.67|14421.67|14501.64|14421.64|14501.78|14421.78|14501.52|14421.52|7
1725296520000|2024-09-02 17:02:00|14501.63|14421.63|14502.4|14422.4|14502.4|14422.4|14501.37|14421.37|9
1725296530000|2024-09-02 17:02:10|14502.42|14422.42|14503.06|14423.06|14503.06|14423.06|14502.41|14422.41|10
1725296540000|2024-09-02 17:02:20|14503.11|14423.11|14503.25|14423.25|14503.47|14423.47|14502.94|14422.94|10
1725296550000|2024-09-02 17:02:30|14503.21|14423.21|14503.73|14423.73|14503.73|14423.73|14503.07|14423.07|8
1725296560000|2024-09-02 17:02:40|14503.72|14423.72|14506.25|14426.25|14506.25|14426.25|14503.72|14423.72|10
1725296570000|2024-09-02 17:02:50|14506.52|14426.52|14508.53|14428.53|14508.53|14428.53|14506.52|14426.52|10
1725296580000|2024-09-02 17:03:00|14509.1|14429.1|14509.72|14429.72|14510.3|14430.3|14509.1|14429.1|10
1725296590000|2024-09-02 17:03:10|14510.04|14430.04|14509.53|14429.53|14510.04|14430.04|14509.48|14429.48|9
1725296600000|2024-09-02 17:03:20|14512.95|14432.95|14515.75|14435.75|14515.75|14435.75|14512.95|14432.95|10
1725296610000|2024-09-02 17:03:30|14515.78|14435.78|14515.9|14435.9|14515.95|14435.95|14515.65|14435.65|8
1725296620000|2024-09-02 17:03:40|14516.19|14436.19|14516.49|14436.49|14516.49|14436.49|14516.05|14436.05|6
1725296630000|2024-09-02 17:03:50|14517.42|14437.42|14520.01|14440.01|14520.01|14440.01|14517.42|14437.42|8
1725296640000|2024-09-02 17:04:00|14519.97|14439.97|14524.26|14444.26|14524.26|14444.26|14519.97|14439.97|10
1725296650000|2024-09-02 17:04:10|14524.36|14444.36|14524.54|14444.54|14524.93|14444.93|14524.27|14444.27|10
1725296660000|2024-09-02 17:04:20|14524.98|14444.98|14527.32|14447.32|14527.32|14447.32|14524.98|14444.98|9
1725296670000|2024-09-02 17:04:30|14527.2|14447.2|14529.17|14449.17|14529.17|14449.17|14527.2|14447.2|9
1725296680000|2024-09-02 17:04:40|14529.12|14449.12|14528.72|14448.72|14529.26|14449.26|14528.72|14448.72|9
1725296690000|2024-09-02 17:04:50|14528.66|14448.66|14529.52|14449.52|14529.53|14449.53|14528.49|14448.49|9
1725296700000|2024-09-02 17:05:00|14529.56|14449.56|14530.24|14450.24|14530.24|14450.24|14528.54|14448.54|10
1725296710000|2024-09-02 17:05:10|14530.25|14450.25|14534.25|14454.25|14534.33|14454.33|14530.25|14450.25|10
1725296720000|2024-09-02 17:05:20|14534.32|14454.32|14530.86|14450.86|14534.32|14454.32|14530.86|14450.86|10
1725296730000|2024-09-02 17:05:30|14530.43|14450.43|14527.73|14447.73|14530.43|14450.43|14527.73|14447.73|9
1725296740000|2024-09-02 17:05:40|14527.04|14447.04|14524.2|14444.2|14527.04|14447.04|14524.03|14444.03|9
1725296750000|2024-09-02 17:05:50|14524.27|14444.27|14524.04|14444.04|14524.48|14444.48|14524.04|14444.04|8
1725296760000|2024-09-02 17:06:00|14524.3|14444.3|14524.08|14444.08|14524.49|14444.49|14523.76|14443.76|10
1725296770000|2024-09-02 17:06:10|14523.87|14443.87|14522.23|14442.23|14524.3|14444.3|14522.23|14442.23|10
1725296780000|2024-09-02 17:06:20|14522.19|14442.19|14521.72|14441.72|14522.19|14442.19|14521.72|14441.72|7
1725296790000|2024-09-02 17:06:30|14521.69|14441.69|14522.93|14442.93|14522.93|14442.93|14521.66|14441.66|10
1725296800000|2024-09-02 17:06:40|14522.97|14442.97|14524.32|14444.32|14524.32|14444.32|14522.59|14442.59|9
1725296810000|2024-09-02 17:06:50|14524.45|14444.45|14524.84|14444.84|14524.85|14444.85|14524.45|14444.45|9
1725296820000|2024-09-02 17:07:00|14524.95|14444.95|14524.84|14444.84|14524.95|14444.95|14524.5|14444.5|8
1725296830000|2024-09-02 17:07:10|14524.89|14444.89|14524.42|14444.42|14524.89|14444.89|14524.28|14444.28|10
1725296840000|2024-09-02 17:07:20|14524.41|14444.41|14524.91|14444.91|14524.91|14444.91|14524.06|14444.06|9
1725296850000|2024-09-02 17:07:30|14524.99|14444.99|14525.49|14445.49|14525.54|14445.54|14524.96|14444.96|8
1725296860000|2024-09-02 17:07:40|14525.33|14445.33|14525.39|14445.39|14525.79|14445.79|14525.32|14445.32|5
1725296870000|2024-09-02 17:07:50|14524.62|14444.62|14524.43|14444.43|14524.62|14444.62|14523.58|14443.58|9
1725296880000|2024-09-02 17:08:00|14524.33|14444.33|14522.56|14442.56|14524.37|14444.37|14522.56|14442.56|9
1725296890000|2024-09-02 17:08:10|14522.41|14442.41|14521.35|14441.35|14522.41|14442.41|14521.35|14441.35|10
1725296900000|2024-09-02 17:08:20|14520|14440|14518.01|14438.01|14520.13|14440.13|14517.96|14437.96|10
1725296910000|2024-09-02 17:08:30|14518.06|14438.06|14518|14438|14518.13|14438.13|14517.97|14437.97|7
1725296920000|2024-09-02 17:08:40|14518.09|14438.09|14518.64|14438.64|14518.64|14438.64|14518.09|14438.09|7
1725296930000|2024-09-02 17:08:50|14518.63|14438.63|14518.76|14438.76|14518.9|14438.9|14518.63|14438.63|8
1725296940000|2024-09-02 17:09:00|14518.75|14438.75|14514.24|14434.24|14518.75|14438.75|14514.24|14434.24|10
1725296950000|2024-09-02 17:09:10|14514.18|14434.18|14513.38|14433.38|14514.18|14434.18|14513.38|14433.38|8
1725296960000|2024-09-02 17:09:20|14513.15|14433.15|14510.07|14430.07|14513.15|14433.15|14510.07|14430.07|10
1725296970000|2024-09-02 17:09:30|14509.75|14429.75|14507.71|14427.71|14509.75|14429.75|14507.64|14427.64|10
1725296980000|2024-09-02 17:09:40|14507.74|14427.74|14507.48|14427.48|14507.86|14427.86|14507.48|14427.48|10
1725296990000|2024-09-02 17:09:50|14507.47|14427.47|14505.69|14425.69|14507.47|14427.47|14505.69|14425.69|10
1725297000000|2024-09-02 17:10:00|14505.68|14425.68|14503.42|14423.42|14505.73|14425.73|14503.42|14423.42|10
1725297010000|2024-09-02 17:10:10|14503.33|14423.33|14504.15|14424.15|14504.15|14424.15|14503.17|14423.17|10
1725297020000|2024-09-02 17:10:20|14504.2|14424.2|14504.28|14424.28|14504.91|14424.91|14504.01|14424.01|9
1725297030000|2024-09-02 17:10:30|14504.66|14424.66|14505.81|14425.81|14505.81|14425.81|14504.66|14424.66|10
1725297040000|2024-09-02 17:10:40|14505.94|14425.94|14507.48|14427.48|14507.69|14427.69|14505.94|14425.94|10
1725297050000|2024-09-02 17:10:50|14507.49|14427.49|14507.6|14427.6|14507.6|14427.6|14507.27|14427.27|9
1725297060000|2024-09-02 17:11:00|14507.61|14427.61|14506.56|14426.56|14507.61|14427.61|14505.26|14425.26|10
1725297070000|2024-09-02 17:11:10|14506.77|14426.77|14507.98|14427.98|14508.45|14428.45|14506.77|14426.77|10
1725297080000|2024-09-02 17:11:20|14508.12|14428.12|14508.54|14428.54|14508.78|14428.78|14508.12|14428.12|8
1725297090000|2024-09-02 17:11:30|14508.53|14428.53|14508.27|14428.27|14508.54|14428.54|14508.24|14428.24|8
1725297100000|2024-09-02 17:11:40|14508.29|14428.29|14506.77|14426.77|14508.29|14428.29|14506.77|14426.77|9
1725297110000|2024-09-02 17:11:50|14506.72|14426.72|14507.06|14427.06|14507.11|14427.11|14506.68|14426.68|10
1725297120000|2024-09-02 17:12:00|14507.3|14427.3|14508.7|14428.7|14508.7|14428.7|14507.03|14427.03|10
1725297130000|2024-09-02 17:12:10|14508.79|14428.79|14511.36|14431.36|14511.36|14431.36|14508.79|14428.79|10
1725297140000|2024-09-02 17:12:20|14511.42|14431.42|14511.47|14431.47|14511.76|14431.76|14511.42|14431.42|10
1725297150000|2024-09-02 17:12:30|14511.19|14431.19|14509.89|14429.89|14511.19|14431.19|14509.89|14429.89|9
1725297160000|2024-09-02 17:12:40|14509.88|14429.88|14508.96|14428.96|14510|14430|14508.93|14428.93|8
1725297170000|2024-09-02 17:12:50|14508.94|14428.94|14508.92|14428.92|14509.08|14429.08|14508.84|14428.84|8
1725297180000|2024-09-02 17:13:00|14509.25|14429.25|14511.24|14431.24|14511.24|14431.24|14509.25|14429.25|10
1725297190000|2024-09-02 17:13:10|14511.48|14431.48|14512.74|14432.74|14512.74|14432.74|14511.48|14431.48|10
1725297200000|2024-09-02 17:13:20|14512.72|14432.72|14516.1|14436.1|14516.1|14436.1|14512.72|14432.72|10
1725297210000|2024-09-02 17:13:30|14516.11|14436.11|14515.74|14435.74|14516.43|14436.43|14515.74|14435.74|9
1725297220000|2024-09-02 17:13:40|14514.84|14434.84|14513.94|14433.94|14514.84|14434.84|14513.94|14433.94|9
1725297230000|2024-09-02 17:13:50|14513.91|14433.91|14513.97|14433.97|14513.97|14433.97|14513.87|14433.87|7
1725297240000|2024-09-02 17:14:00|14513.96|14433.96|14514.37|14434.37|14514.49|14434.49|14513.88|14433.88|9
1725297250000|2024-09-02 17:14:10|14514.35|14434.35|14514.68|14434.68|14514.81|14434.81|14514.35|14434.35|6
1725297260000|2024-09-02 17:14:20|14514.58|14434.58|14515.02|14435.02|14515.02|14435.02|14514.48|14434.48|9
1725297270000|2024-09-02 17:14:30|14515.14|14435.14|14516.9|14436.9|14516.9|14436.9|14515.14|14435.14|10
1725297280000|2024-09-02 17:14:40|14517.03|14437.03|14517.24|14437.24|14517.47|14437.47|14517.03|14437.03|10
1725297290000|2024-09-02 17:14:50|14517.3|14437.3|14517.45|14437.45|14517.48|14437.48|14516.83|14436.83|8
1725297300000|2024-09-02 17:15:00|14517.48|14437.48|14520.11|14440.11|14520.95|14440.95|14517.37|14437.37|10
1725297310000|2024-09-02 17:15:10|14520.4|14440.4|14518.68|14438.68|14520.4|14440.4|14518.68|14438.68|10
1725297320000|2024-09-02 17:15:20|14519.09|14439.09|14518.27|14438.27|14519.09|14439.09|14518.27|14438.27|10
1725297330000|2024-09-02 17:15:30|14518.03|14438.03|14514.47|14434.47|14518.05|14438.05|14514.47|14434.47|10
1725297340000|2024-09-02 17:15:40|14514.06|14434.06|14512.53|14432.53|14514.06|14434.06|14512.53|14432.53|10
1725297350000|2024-09-02 17:15:50|14512.45|14432.45|14510.35|14430.35|14512.45|14432.45|14510.35|14430.35|9
1725297360000|2024-09-02 17:16:00|14510.31|14430.31|14508.82|14428.82|14510.51|14430.51|14508.82|14428.82|10
1725297370000|2024-09-02 17:16:10|14509.02|14429.02|14507.96|14427.96|14509.02|14429.02|14507.96|14427.96|10
1725297380000|2024-09-02 17:16:20|14507.79|14427.79|14507.03|14427.03|14507.79|14427.79|14507.03|14427.03|10
1725297390000|2024-09-02 17:16:30|14507.02|14427.02|14506.93|14426.93|14507.63|14427.63|14506.51|14426.51|9
1725297400000|2024-09-02 17:16:40|14506.18|14426.18|14504.7|14424.7|14506.18|14426.18|14504.7|14424.7|10
1725297410000|2024-09-02 17:16:50|14504.62|14424.62|14505.52|14425.52|14505.52|14425.52|14504.59|14424.59|10
1725297420000|2024-09-02 17:17:00|14506.12|14426.12|14507.34|14427.34|14507.34|14427.34|14506.12|14426.12|10
1725297430000|2024-09-02 17:17:10|14507.31|14427.31|14508.08|14428.08|14508.1|14428.1|14507.27|14427.27|10
1725297440000|2024-09-02 17:17:20|14508.17|14428.17|14509.5|14429.5|14509.5|14429.5|14508.17|14428.17|10
1725297450000|2024-09-02 17:17:30|14509.59|14429.59|14509.73|14429.73|14509.77|14429.77|14509.38|14429.38|9
1725297460000|2024-09-02 17:17:40|14509.7|14429.7|14512.41|14432.41|14512.41|14432.41|14509.7|14429.7|10
1725297470000|2024-09-02 17:17:50|14512.66|14432.66|14513.93|14433.93|14513.93|14433.93|14512.43|14432.43|10
1725297480000|2024-09-02 17:18:00|14514.03|14434.03|14511.57|14431.57|14514.34|14434.34|14511.23|14431.23|10
1725297490000|2024-09-02 17:18:10|14511.42|14431.42|14512.5|14432.5|14512.82|14432.82|14511.42|14431.42|9
1725297500000|2024-09-02 17:18:20|14513.01|14433.01|14511.63|14431.63|14513.59|14433.59|14511.49|14431.49|9
1725297510000|2024-09-02 17:18:30|14511.67|14431.67|14512.76|14432.76|14512.76|14432.76|14511.59|14431.59|10
1725297520000|2024-09-02 17:18:40|14512.46|14432.46|14511.79|14431.79|14512.46|14432.46|14511.35|14431.35|10
1725297530000|2024-09-02 17:18:50|14511.76|14431.76|14517.17|14437.17|14517.17|14437.17|14511.76|14431.76|9
1725297540000|2024-09-02 17:19:00|14517.09|14437.09|14517.01|14437.01|14517.1|14437.1|14516.75|14436.75|10
1725297550000|2024-09-02 17:19:10|14516.8|14436.8|14516.48|14436.48|14516.8|14436.8|14516.28|14436.28|8
1725297560000|2024-09-02 17:19:20|14516.44|14436.44|14517.3|14437.3|14517.45|14437.45|14516.44|14436.44|10
1725297570000|2024-09-02 17:19:30|14517.42|14437.42|14518.85|14438.85|14518.92|14438.92|14517.42|14437.42|10
1725297580000|2024-09-02 17:19:40|14518.67|14438.67|14518.9|14438.9|14518.98|14438.98|14518.56|14438.56|8
1725297590000|2024-09-02 17:19:50|14518.53|14438.53|14518.67|14438.67|14518.82|14438.82|14518.22|14438.22|9
1725297600000|2024-09-02 17:20:00|14518.89|14438.89|14519.33|14439.33|14519.33|14439.33|14518.64|14438.64|10
1725297610000|2024-09-02 17:20:10|14519.26|14439.26|14519.22|14439.22|14519.36|14439.36|14519.2|14439.2|9
1725297620000|2024-09-02 17:20:20|14519.2|14439.2|14518.47|14438.47|14519.26|14439.26|14518.47|14438.47|7
1725297630000|2024-09-02 17:20:30|14518.21|14438.21|14517.58|14437.58|14518.21|14438.21|14517.58|14437.58|10
1725297640000|2024-09-02 17:20:40|14517.86|14437.86|14519.67|14439.67|14519.67|14439.67|14517.86|14437.86|10
1725297650000|2024-09-02 17:20:50|14519.93|14439.93|14519.76|14439.76|14520.1|14440.1|14519.76|14439.76|9
1725297660000|2024-09-02 17:21:00|14519.85|14439.85|14519.93|14439.93|14520.29|14440.29|14519.85|14439.85|9
1725297670000|2024-09-02 17:21:10|14520.48|14440.48|14520.65|14440.65|14520.71|14440.71|14520.39|14440.39|10
1725297680000|2024-09-02 17:21:20|14520.59|14440.59|14520|14440|14520.59|14440.59|14519.68|14439.68|10
1725297690000|2024-09-02 17:21:30|14519.99|14439.99|14520.19|14440.19|14520.4|14440.4|14519.91|14439.91|10
1725297700000|2024-09-02 17:21:40|14521.32|14441.32|14522.65|14442.65|14522.65|14442.65|14521.32|14441.32|10
1725297710000|2024-09-02 17:21:50|14522.9|14442.9|14523.04|14443.04|14523.06|14443.06|14522.75|14442.75|9
1725297720000|2024-09-02 17:22:00|14523.71|14443.71|14522.83|14442.83|14524.12|14444.12|14522.83|14442.83|10
1725297730000|2024-09-02 17:22:10|14523.05|14443.05|14524.41|14444.41|14524.41|14444.41|14523.05|14443.05|9
1725297740000|2024-09-02 17:22:20|14524.43|14444.43|14525.43|14445.43|14525.43|14445.43|14524.43|14444.43|7
1725297750000|2024-09-02 17:22:30|14525.2|14445.2|14525.32|14445.32|14525.32|14445.32|14524.95|14444.95|6
1725297760000|2024-09-02 17:22:40|14525.39|14445.39|14525.18|14445.18|14525.61|14445.61|14525.18|14445.18|8
1725297770000|2024-09-02 17:22:50|14525.11|14445.11|14526.99|14446.99|14526.99|14446.99|14525.06|14445.06|9
1725297780000|2024-09-02 17:23:00|14527.11|14447.11|14529.15|14449.15|14529.82|14449.82|14527.11|14447.11|10
1725297790000|2024-09-02 17:23:10|14529.13|14449.13|14529.34|14449.34|14529.66|14449.66|14529.1|14449.1|10
1725297800000|2024-09-02 17:23:20|14529.36|14449.36|14528.14|14448.14|14529.36|14449.36|14528.14|14448.14|10
1725297810000|2024-09-02 17:23:30|14528.29|14448.29|14527.79|14447.79|14528.29|14448.29|14527.44|14447.44|10
1725297820000|2024-09-02 17:23:40|14527.77|14447.77|14528.26|14448.26|14528.26|14448.26|14527.44|14447.44|10
1725297830000|2024-09-02 17:23:50|14528.68|14448.68|14527.37|14447.37|14528.68|14448.68|14527.37|14447.37|10
1725297840000|2024-09-02 17:24:00|14527.56|14447.56|14528.05|14448.05|14528.28|14448.28|14527.55|14447.55|10
1725297850000|2024-09-02 17:24:10|14528.07|14448.07|14523.07|14443.07|14528.76|14448.76|14523.07|14443.07|9
1725297860000|2024-09-02 17:24:20|14523.28|14443.28|14522.05|14442.05|14523.3|14443.3|14522.05|14442.05|10
1725297870000|2024-09-02 17:24:30|14521.49|14441.49|14520.99|14440.99|14521.49|14441.49|14520.7|14440.7|10
1725297880000|2024-09-02 17:24:40|14520.62|14440.62|14520.48|14440.48|14520.62|14440.62|14520.38|14440.38|7
1725297890000|2024-09-02 17:24:50|14520.5|14440.5|14521.36|14441.36|14521.51|14441.51|14520.32|14440.32|10
1725297900000|2024-09-02 17:25:00|14521.46|14441.46|14522.11|14442.11|14522.11|14442.11|14520.96|14440.96|10
1725297910000|2024-09-02 17:25:10|14522.15|14442.15|14522.33|14442.33|14522.64|14442.64|14522.15|14442.15|10
1725297920000|2024-09-02 17:25:20|14522.71|14442.71|14523.42|14443.42|14523.42|14443.42|14522.42|14442.42|10
1725297930000|2024-09-02 17:25:30|14523.46|14443.46|14523.31|14443.31|14523.56|14443.56|14523.28|14443.28|9
1725297940000|2024-09-02 17:25:40|14523.22|14443.22|14523.08|14443.08|14523.4|14443.4|14523.08|14443.08|8
1725297950000|2024-09-02 17:25:50|14523.1|14443.1|14522.33|14442.33|14523.19|14443.19|14522.33|14442.33|8
1725297960000|2024-09-02 17:26:00|14522.17|14442.17|14520.78|14440.78|14522.4|14442.4|14520.78|14440.78|9
1725297970000|2024-09-02 17:26:10|14520.74|14440.74|14519.33|14439.33|14520.74|14440.74|14519.33|14439.33|10
1725297980000|2024-09-02 17:26:20|14519.3|14439.3|14517.94|14437.94|14519.3|14439.3|14517.94|14437.94|10
1725297990000|2024-09-02 17:26:30|14517.64|14437.64|14517.88|14437.88|14517.88|14437.88|14517.14|14437.14|9
1725298000000|2024-09-02 17:26:40|14518.9|14438.9|14517.19|14437.19|14518.9|14438.9|14516.17|14436.17|10
1725298010000|2024-09-02 17:26:50|14517.63|14437.63|14516.6|14436.6|14517.63|14437.63|14516.6|14436.6|10
1725298020000|2024-09-02 17:27:00|14516.54|14436.54|14515.95|14435.95|14516.54|14436.54|14515.87|14435.87|9
1725298030000|2024-09-02 17:27:10|14515.91|14435.91|14516.57|14436.57|14516.57|14436.57|14515.77|14435.77|10
1725298040000|2024-09-02 17:27:20|14516.6|14436.6|14517.93|14437.93|14517.93|14437.93|14516.04|14436.04|10
1725298050000|2024-09-02 17:27:30|14517.97|14437.97|14518.21|14438.21|14518.5|14438.5|14517.97|14437.97|9
1725298060000|2024-09-02 17:27:40|14518.44|14438.44|14521.21|14441.21|14521.21|14441.21|14518.44|14438.44|9
1725298070000|2024-09-02 17:27:50|14521.7|14441.7|14523.15|14443.15|14523.15|14443.15|14521.69|14441.69|10
1725298080000|2024-09-02 17:28:00|14523.2|14443.2|14524.38|14444.38|14524.38|14444.38|14523.04|14443.04|10
1725298090000|2024-09-02 17:28:10|14524.51|14444.51|14524.32|14444.32|14525.75|14445.75|14524.12|14444.12|10
1725298100000|2024-09-02 17:28:20|14524.46|14444.46|14526.93|14446.93|14526.93|14446.93|14524.46|14444.46|10
1725298110000|2024-09-02 17:28:30|14526.92|14446.92|14527.5|14447.5|14527.5|14447.5|14526.92|14446.92|9
1725298120000|2024-09-02 17:28:40|14527.49|14447.49|14528.53|14448.53|14528.53|14448.53|14527.49|14447.49|10
1725298130000|2024-09-02 17:28:50|14528.56|14448.56|14529.14|14449.14|14529.14|14449.14|14528.55|14448.55|8
1725298140000|2024-09-02 17:29:00|14529.24|14449.24|14528.98|14448.98|14529.26|14449.26|14528.9|14448.9|9
1725298150000|2024-09-02 17:29:10|14528.99|14448.99|14533.29|14453.29|14533.29|14453.29|14528.99|14448.99|10
1725298160000|2024-09-02 17:29:20|14533.43|14453.43|14533.08|14453.08|14534.18|14454.18|14532.97|14452.97|10
1725298170000|2024-09-02 17:29:30|14533.3|14453.3|14538.17|14458.17|14538.17|14458.17|14533.3|14453.3|10
1725298180000|2024-09-02 17:29:40|14538.16|14458.16|14539.54|14459.54|14539.54|14459.54|14538.16|14458.16|10
1725298190000|2024-09-02 17:29:50|14540.61|14460.61|14543.32|14463.32|14543.32|14463.32|14540.61|14460.61|10
1725298200000|2024-09-02 17:30:00|14543.35|14463.35|14547.37|14467.37|14547.37|14467.37|14543.35|14463.35|10
1725298210000|2024-09-02 17:30:10|14547.95|14467.95|14553.32|14473.32|14553.58|14473.58|14547.93|14467.93|10
1725298220000|2024-09-02 17:30:20|14553.73|14473.73|14554.42|14474.42|14557.09|14477.09|14553.73|14473.73|10
1725298230000|2024-09-02 17:30:30|14553.79|14473.79|14550.95|14470.95|14553.96|14473.96|14550.95|14470.95|10
1725298240000|2024-09-02 17:30:40|14550.07|14470.07|14549.6|14469.6|14550.07|14470.07|14548.98|14468.98|9
1725298250000|2024-09-02 17:30:50|14549.47|14469.47|14548.63|14468.63|14549.47|14469.47|14548.32|14468.32|10
1725298260000|2024-09-02 17:31:00|14548.49|14468.49|14544.73|14464.73|14548.49|14468.49|14544.73|14464.73|10
1725298270000|2024-09-02 17:31:10|14544.98|14464.98|14542.7|14462.7|14544.98|14464.98|14542.7|14462.7|10
1725298280000|2024-09-02 17:31:20|14542.82|14462.82|14542.64|14462.64|14542.91|14462.91|14542.64|14462.64|10
1725298290000|2024-09-02 17:31:30|14542.51|14462.51|14537.11|14457.11|14542.59|14462.59|14537.11|14457.11|10
1725298300000|2024-09-02 17:31:40|14536.62|14456.62|14535.85|14455.85|14537.02|14457.02|14535.85|14455.85|10
1725298310000|2024-09-02 17:31:50|14535.48|14455.48|14534.07|14454.07|14535.48|14455.48|14534.01|14454.01|10
1725298320000|2024-09-02 17:32:00|14534.08|14454.08|14534.71|14454.71|14535.05|14455.05|14534.07|14454.07|10
1725298330000|2024-09-02 17:32:10|14534.97|14454.97|14533.92|14453.92|14534.97|14454.97|14533.57|14453.57|10
1725298340000|2024-09-02 17:32:20|14533.48|14453.48|14533.31|14453.31|14533.68|14453.68|14533.18|14453.18|8
1725298350000|2024-09-02 17:32:30|14533.82|14453.82|14537.83|14457.83|14537.83|14457.83|14533.82|14453.82|10
1725298360000|2024-09-02 17:32:40|14538.25|14458.25|14541.05|14461.05|14541.34|14461.34|14538.25|14458.25|10
1725298370000|2024-09-02 17:32:50|14540.94|14460.94|14539.03|14459.03|14540.94|14460.94|14537.95|14457.95|10
1725298380000|2024-09-02 17:33:00|14539.83|14459.83|14542.68|14462.68|14542.68|14462.68|14539.83|14459.83|9
1725298390000|2024-09-02 17:33:10|14542.85|14462.85|14542.45|14462.45|14542.86|14462.86|14542.4|14462.4|10
1725298400000|2024-09-02 17:33:20|14542.19|14462.19|14543.39|14463.39|14543.39|14463.39|14541.5|14461.5|10
1725298410000|2024-09-02 17:33:30|14543.25|14463.25|14545.19|14465.19|14545.22|14465.22|14543.25|14463.25|10
1725298420000|2024-09-02 17:33:40|14545.12|14465.12|14542.73|14462.73|14545.12|14465.12|14542.73|14462.73|10
1725298430000|2024-09-02 17:33:50|14542.01|14462.01|14541.44|14461.44|14542.01|14462.01|14541.33|14461.33|9
1725298440000|2024-09-02 17:34:00|14541.51|14461.51|14540.02|14460.02|14541.51|14461.51|14540.02|14460.02|9
1725298450000|2024-09-02 17:34:10|14539.97|14459.97|14539.08|14459.08|14540.37|14460.37|14539.08|14459.08|9
1725298460000|2024-09-02 17:34:20|14539.15|14459.15|14539.48|14459.48|14539.48|14459.48|14538.97|14458.97|9
1725298470000|2024-09-02 17:34:30|14539.56|14459.56|14536.86|14456.86|14539.56|14459.56|14536.86|14456.86|9
1725298480000|2024-09-02 17:34:40|14536.83|14456.83|14537.52|14457.52|14537.65|14457.65|14536.68|14456.68|9
1725298490000|2024-09-02 17:34:50|14537.68|14457.68|14537.64|14457.64|14537.98|14457.98|14537.64|14457.64|10
1725298500000|2024-09-02 17:35:00|14537.65|14457.65|14538.94|14458.94|14538.94|14458.94|14537.02|14457.02|10
1725298510000|2024-09-02 17:35:10|14538.87|14458.87|14539.56|14459.56|14540.68|14460.68|14538.66|14458.66|10
1725298520000|2024-09-02 17:35:20|14539.92|14459.92|14540.32|14460.32|14540.43|14460.43|14539.92|14459.92|9
1725298530000|2024-09-02 17:35:30|14540|14460|14539.56|14459.56|14540.72|14460.72|14539.56|14459.56|10
1725298540000|2024-09-02 17:35:40|14539.48|14459.48|14542.47|14462.47|14542.47|14462.47|14539.48|14459.48|10
1725298550000|2024-09-02 17:35:50|14542.49|14462.49|14541.42|14461.42|14542.66|14462.66|14541.42|14461.42|9
1725298560000|2024-09-02 17:36:00|14541.36|14461.36|14540.39|14460.39|14542.74|14462.74|14540.39|14460.39|10
1725298570000|2024-09-02 17:36:10|14540.23|14460.23|14539|14459|14540.23|14460.23|14539|14459|10
1725298580000|2024-09-02 17:36:20|14538.93|14458.93|14538.51|14458.51|14538.96|14458.96|14538.51|14458.51|10
1725298590000|2024-09-02 17:36:30|14538.52|14458.52|14540.42|14460.42|14540.42|14460.42|14538.52|14458.52|10
1725298600000|2024-09-02 17:36:40|14540.43|14460.43|14539.99|14459.99|14540.43|14460.43|14539.73|14459.73|9
1725298610000|2024-09-02 17:36:50|14539.58|14459.58|14538.21|14458.21|14539.96|14459.96|14538.1|14458.1|10
1725298620000|2024-09-02 17:37:00|14538.55|14458.55|14539.14|14459.14|14539.14|14459.14|14538.12|14458.12|10
1725298630000|2024-09-02 17:37:10|14538.86|14458.86|14537.87|14457.87|14538.86|14458.86|14537.87|14457.87|9
1725298640000|2024-09-02 17:37:20|14537.38|14457.38|14537.71|14457.71|14537.77|14457.77|14537.38|14457.38|8
1725298650000|2024-09-02 17:37:30|14537.7|14457.7|14536.88|14456.88|14537.71|14457.71|14536.66|14456.66|7
1725298660000|2024-09-02 17:37:40|14536.74|14456.74|14537.53|14457.53|14537.53|14457.53|14536.74|14456.74|10
1725298670000|2024-09-02 17:37:50|14537.76|14457.76|14538.66|14458.66|14538.66|14458.66|14537.76|14457.76|9
1725298680000|2024-09-02 17:38:00|14538.92|14458.92|14539.84|14459.84|14539.84|14459.84|14538.92|14458.92|9
1725298690000|2024-09-02 17:38:10|14540.05|14460.05|14541.3|14461.3|14541.3|14461.3|14540.05|14460.05|8
1725298700000|2024-09-02 17:38:20|14541.65|14461.65|14540.91|14460.91|14541.91|14461.91|14540.91|14460.91|10
1725298710000|2024-09-02 17:38:30|14540.86|14460.86|14540.26|14460.26|14541.15|14461.15|14540.26|14460.26|10
1725298720000|2024-09-02 17:38:40|14540.07|14460.07|14539.95|14459.95|14540.07|14460.07|14539.2|14459.2|9
1725298730000|2024-09-02 17:38:50|14540.28|14460.28|14541.44|14461.44|14541.44|14461.44|14540.28|14460.28|10
1725298740000|2024-09-02 17:39:00|14542.11|14462.11|14541.97|14461.97|14542.13|14462.13|14541.95|14461.95|10
1725298750000|2024-09-02 17:39:10|14541.85|14461.85|14540.94|14460.94|14541.85|14461.85|14540.94|14460.94|8
1725298760000|2024-09-02 17:39:20|14540.79|14460.79|14539.95|14459.95|14540.79|14460.79|14539.95|14459.95|6
1725298770000|2024-09-02 17:39:30|14539.78|14459.78|14538.99|14458.99|14539.88|14459.88|14538.99|14458.99|9
1725298780000|2024-09-02 17:39:40|14539.05|14459.05|14539.16|14459.16|14539.32|14459.32|14539.05|14459.05|8
1725298790000|2024-09-02 17:39:50|14539.15|14459.15|14538.92|14458.92|14539.15|14459.15|14538.83|14458.83|8
1725298800000|2024-09-02 17:40:00|14539.18|14459.18|14538.34|14458.34|14539.28|14459.28|14538.34|14458.34|9
1725298810000|2024-09-02 17:40:10|14538.46|14458.46|14538.95|14458.95|14538.95|14458.95|14538.43|14458.43|8
1725298820000|2024-09-02 17:40:20|14538.65|14458.65|14539.23|14459.23|14539.31|14459.31|14538.65|14458.65|8
1725298830000|2024-09-02 17:40:30|14539.34|14459.34|14541.65|14461.65|14541.65|14461.65|14539.34|14459.34|10
1725298840000|2024-09-02 17:40:40|14541.68|14461.68|14542.9|14462.9|14542.9|14462.9|14541.6|14461.6|9
1725298850000|2024-09-02 17:40:50|14542.75|14462.75|14542.95|14462.95|14543.08|14463.08|14542.63|14462.63|10
1725298860000|2024-09-02 17:41:00|14542.99|14462.99|14544.31|14464.31|14544.31|14464.31|14542.99|14462.99|10
1725298870000|2024-09-02 17:41:10|14544.11|14464.11|14545.11|14465.11|14545.11|14465.11|14544.06|14464.06|8
1725298880000|2024-09-02 17:41:20|14545.14|14465.14|14546.24|14466.24|14546.24|14466.24|14544.92|14464.92|10
1725298890000|2024-09-02 17:41:30|14546.69|14466.69|14547.04|14467.04|14547.16|14467.16|14546.69|14466.69|10
1725298900000|2024-09-02 17:41:40|14546.81|14466.81|14545.73|14465.73|14546.81|14466.81|14545.58|14465.58|10
1725298910000|2024-09-02 17:41:50|14545.72|14465.72|14546.04|14466.04|14546.04|14466.04|14545.63|14465.63|9
1725298920000|2024-09-02 17:42:00|14545.67|14465.67|14545.64|14465.64|14545.93|14465.93|14545.16|14465.16|10
1725298930000|2024-09-02 17:42:10|14545.77|14465.77|14546.35|14466.35|14546.35|14466.35|14545.39|14465.39|10
1725298940000|2024-09-02 17:42:20|14546|14466|14542.15|14462.15|14546.06|14466.06|14542.15|14462.15|8
1725298950000|2024-09-02 17:42:30|14542.19|14462.19|14545.16|14465.16|14546.77|14466.77|14541.52|14461.52|10
1725298960000|2024-09-02 17:42:40|14545.2|14465.2|14544.56|14464.56|14545.3|14465.3|14544.56|14464.56|7
1725298970000|2024-09-02 17:42:50|14544.7|14464.7|14542.87|14462.87|14544.83|14464.83|14542.87|14462.87|10
1725298980000|2024-09-02 17:43:00|14542.78|14462.78|14534.34|14454.34|14542.78|14462.78|14534.34|14454.34|10
1725298990000|2024-09-02 17:43:10|14534.58|14454.58|14534.34|14454.34|14534.59|14454.59|14534.31|14454.31|9
1725299000000|2024-09-02 17:43:20|14534.53|14454.53|14536.18|14456.18|14536.18|14456.18|14534.53|14454.53|8
1725299010000|2024-09-02 17:43:30|14536.26|14456.26|14535.63|14455.63|14536.26|14456.26|14535.56|14455.56|8
1725299020000|2024-09-02 17:43:40|14535.57|14455.57|14535.59|14455.59|14535.61|14455.61|14535.36|14455.36|9
1725299030000|2024-09-02 17:43:50|14536.1|14456.1|14535.82|14455.82|14536.32|14456.32|14535.82|14455.82|10
1725299040000|2024-09-02 17:44:00|14535.14|14455.14|14535.25|14455.25|14535.78|14455.78|14535.14|14455.14|10
1725299050000|2024-09-02 17:44:10|14535.16|14455.16|14533.84|14453.84|14535.21|14455.21|14533.34|14453.34|10
1725299060000|2024-09-02 17:44:20|14533.87|14453.87|14533.96|14453.96|14534.11|14454.11|14533.87|14453.87|10
1725299070000|2024-09-02 17:44:30|14533.94|14453.94|14533.04|14453.04|14533.94|14453.94|14533.04|14453.04|10
1725299080000|2024-09-02 17:44:40|14532.95|14452.95|14532.85|14452.85|14533.36|14453.36|14532.85|14452.85|9
1725299090000|2024-09-02 17:44:50|14532.75|14452.75|14532.42|14452.42|14532.95|14452.95|14532.31|14452.31|10
1725299100000|2024-09-02 17:45:00|14532.34|14452.34|14532.59|14452.59|14532.59|14452.59|14532.14|14452.14|9
1725299110000|2024-09-02 17:45:10|14532.86|14452.86|14533.55|14453.55|14533.82|14453.82|14532.86|14452.86|9
1725299120000|2024-09-02 17:45:20|14534|14454|14534.75|14454.75|14534.75|14454.75|14534|14454|8
1725299130000|2024-09-02 17:45:30|14535.27|14455.27|14536.93|14456.93|14537|14457|14535.27|14455.27|10
1725299140000|2024-09-02 17:45:40|14536.98|14456.98|14533.82|14453.82|14536.98|14456.98|14533.82|14453.82|10
1725299150000|2024-09-02 17:45:50|14533.39|14453.39|14532.52|14452.52|14533.39|14453.39|14532.42|14452.42|8
1725299160000|2024-09-02 17:46:00|14532.5|14452.5|14532.47|14452.47|14532.58|14452.58|14532.34|14452.34|9
1725299170000|2024-09-02 17:46:10|14531.98|14451.98|14535.73|14455.73|14535.73|14455.73|14531.98|14451.98|10
1725299180000|2024-09-02 17:46:20|14536.96|14456.96|14539.32|14459.32|14539.32|14459.32|14536.96|14456.96|10
1725299190000|2024-09-02 17:46:30|14538.82|14458.82|14538.28|14458.28|14538.82|14458.82|14538.28|14458.28|10
1725299200000|2024-09-02 17:46:40|14538.62|14458.62|14540.19|14460.19|14540.35|14460.35|14538.62|14458.62|10
1725299210000|2024-09-02 17:46:50|14540.16|14460.16|14540.42|14460.42|14540.42|14460.42|14540.04|14460.04|7
1725299220000|2024-09-02 17:47:00|14540.16|14460.16|14540.14|14460.14|14540.25|14460.25|14539.85|14459.85|8
1725299230000|2024-09-02 17:47:10|14539.98|14459.98|14539.93|14459.93|14539.99|14459.99|14539.63|14459.63|10
1725299240000|2024-09-02 17:47:20|14539.96|14459.96|14541.23|14461.23|14541.23|14461.23|14539.88|14459.88|9
1725299250000|2024-09-02 17:47:30|14541.43|14461.43|14542.53|14462.53|14542.53|14462.53|14541.43|14461.43|9
1725299260000|2024-09-02 17:47:40|14542.56|14462.56|14542.48|14462.48|14542.63|14462.63|14542.2|14462.2|7
1725299270000|2024-09-02 17:47:50|14542.6|14462.6|14544.05|14464.05|14544.05|14464.05|14542.6|14462.6|7
1725299280000|2024-09-02 17:48:00|14543.88|14463.88|14546.14|14466.14|14546.14|14466.14|14542.92|14462.92|10
1725299290000|2024-09-02 17:48:10|14546.29|14466.29|14548.94|14468.94|14548.94|14468.94|14546.29|14466.29|10
1725299300000|2024-09-02 17:48:20|14549.11|14469.11|14549.79|14469.79|14550.08|14470.08|14549.11|14469.11|10
1725299310000|2024-09-02 17:48:30|14549.95|14469.95|14549.66|14469.66|14549.95|14469.95|14549.66|14469.66|10
1725299320000|2024-09-02 17:48:40|14549.62|14469.62|14550.85|14470.85|14551.01|14471.01|14549.62|14469.62|10
1725299330000|2024-09-02 17:48:50|14550.63|14470.63|14551.16|14471.16|14551.23|14471.23|14550.62|14470.62|8
1725299340000|2024-09-02 17:49:00|14551.17|14471.17|14553.94|14473.94|14553.94|14473.94|14551.17|14471.17|10
1725299350000|2024-09-02 17:49:10|14553.99|14473.99|14555.88|14475.88|14556.03|14476.03|14553.99|14473.99|10
1725299360000|2024-09-02 17:49:20|14555.79|14475.79|14556.43|14476.43|14556.43|14476.43|14555.79|14475.79|8
1725299370000|2024-09-02 17:49:30|14556.5|14476.5|14557.16|14477.16|14557.37|14477.37|14556.28|14476.28|10
1725299380000|2024-09-02 17:49:40|14557.18|14477.18|14559.22|14479.22|14559.22|14479.22|14557.18|14477.18|10
1725299390000|2024-09-02 17:49:50|14559.56|14479.56|14562.78|14482.78|14562.93|14482.93|14559.56|14479.56|10
1725299400000|2024-09-02 17:50:00|14562.85|14482.85|14564.8|14484.8|14564.8|14484.8|14562.85|14482.85|10
1725299410000|2024-09-02 17:50:10|14564.6|14484.6|14560.22|14480.22|14564.6|14484.6|14560.22|14480.22|10
1725299420000|2024-09-02 17:50:20|14560.09|14480.09|14559.55|14479.55|14560.09|14480.09|14559.49|14479.49|10
1725299430000|2024-09-02 17:50:30|14559.61|14479.61|14558.65|14478.65|14559.65|14479.65|14558.63|14478.63|10
1725299440000|2024-09-02 17:50:40|14558.62|14478.62|14559.9|14479.9|14559.9|14479.9|14558.61|14478.61|9
1725299450000|2024-09-02 17:50:50|14559.92|14479.92|14561.01|14481.01|14561.01|14481.01|14559.92|14479.92|9
1725299460000|2024-09-02 17:51:00|14561.03|14481.03|14562.1|14482.1|14562.1|14482.1|14560.99|14480.99|10
1725299470000|2024-09-02 17:51:10|14561.97|14481.97|14561.65|14481.65|14562.11|14482.11|14561.65|14481.65|9
1725299480000|2024-09-02 17:51:20|14561.71|14481.71|14562.13|14482.13|14562.13|14482.13|14561.51|14481.51|8
1725299490000|2024-09-02 17:51:30|14562.16|14482.16|14562.72|14482.72|14562.72|14482.72|14561.97|14481.97|8
1725299500000|2024-09-02 17:51:40|14562.7|14482.7|14564.24|14484.24|14564.24|14484.24|14562.7|14482.7|9
1725299510000|2024-09-02 17:51:50|14564.26|14484.26|14568.05|14488.05|14568.05|14488.05|14564.26|14484.26|9
1725299520000|2024-09-02 17:52:00|14570.65|14490.65|14575|14495|14575|14495|14570.62|14490.62|10
1725299530000|2024-09-02 17:52:10|14574.9|14494.9|14575.75|14495.75|14575.75|14495.75|14574.57|14494.57|10
1725299540000|2024-09-02 17:52:20|14575.66|14495.66|14575.88|14495.88|14575.9|14495.9|14575.34|14495.34|10
1725299550000|2024-09-02 17:52:30|14575.87|14495.87|14575.56|14495.56|14576.17|14496.17|14575.56|14495.56|10
1725299560000|2024-09-02 17:52:40|14575.43|14495.43|14572.79|14492.79|14575.43|14495.43|14572.79|14492.79|10
1725299570000|2024-09-02 17:52:50|14573.79|14493.79|14572.49|14492.49|14574.48|14494.48|14572.49|14492.49|10
1725299580000|2024-09-02 17:53:00|14572.57|14492.57|14571.96|14491.96|14572.57|14492.57|14571.96|14491.96|10
1725299590000|2024-09-02 17:53:10|14571.91|14491.91|14570.38|14490.38|14571.91|14491.91|14570.38|14490.38|9
1725299600000|2024-09-02 17:53:20|14570.33|14490.33|14567.19|14487.19|14570.33|14490.33|14566.98|14486.98|10
1725299610000|2024-09-02 17:53:30|14567.15|14487.15|14567.19|14487.19|14567.28|14487.28|14566.77|14486.77|9
1725299620000|2024-09-02 17:53:40|14567.45|14487.45|14569.93|14489.93|14569.93|14489.93|14567.45|14487.45|10
1725299630000|2024-09-02 17:53:50|14569.86|14489.86|14570.36|14490.36|14570.69|14490.69|14569.86|14489.86|10
1725299640000|2024-09-02 17:54:00|14570.35|14490.35|14569.75|14489.75|14570.48|14490.48|14569.75|14489.75|10
1725299650000|2024-09-02 17:54:10|14569.76|14489.76|14568.87|14488.87|14569.76|14489.76|14568.87|14488.87|10
1725299660000|2024-09-02 17:54:20|14569.07|14489.07|14569.53|14489.53|14569.53|14489.53|14569.07|14489.07|10
1725299670000|2024-09-02 17:54:30|14569.51|14489.51|14568.59|14488.59|14569.51|14489.51|14568.59|14488.59|8
1725299680000|2024-09-02 17:54:40|14568.67|14488.67|14569.17|14489.17|14569.46|14489.46|14568.67|14488.67|5
1725299690000|2024-09-02 17:54:50|14568.91|14488.91|14568.33|14488.33|14568.92|14488.92|14568.33|14488.33|10
1725299700000|2024-09-02 17:55:00|14568.32|14488.32|14566.91|14486.91|14568.33|14488.33|14566.88|14486.88|9
1725299710000|2024-09-02 17:55:10|14566.87|14486.87|14566.73|14486.73|14566.95|14486.95|14566.27|14486.27|9
1725299720000|2024-09-02 17:55:20|14566.75|14486.75|14567.47|14487.47|14567.47|14487.47|14566.75|14486.75|10
1725299730000|2024-09-02 17:55:30|14567.9|14487.9|14568.67|14488.67|14568.87|14488.87|14567.9|14487.9|9
1725299740000|2024-09-02 17:55:40|14568.81|14488.81|14569.9|14489.9|14569.9|14489.9|14568.81|14488.81|9
1725299750000|2024-09-02 17:55:50|14569.95|14489.95|14569.94|14489.94|14570.09|14490.09|14569.92|14489.92|7
1725299760000|2024-09-02 17:56:00|14570.41|14490.41|14570.51|14490.51|14571.18|14491.18|14570.41|14490.41|10
1725299770000|2024-09-02 17:56:10|14570.07|14490.07|14569.53|14489.53|14570.52|14490.52|14569.53|14489.53|10
1725299780000|2024-09-02 17:56:20|14569.48|14489.48|14567.11|14487.11|14569.48|14489.48|14567.11|14487.11|10
1725299790000|2024-09-02 17:56:30|14567.03|14487.03|14566.63|14486.63|14567.84|14487.84|14566.63|14486.63|10
1725299800000|2024-09-02 17:56:40|14566.62|14486.62|14567.06|14487.06|14567.06|14487.06|14566.62|14486.62|5
1725299810000|2024-09-02 17:56:50|14566.93|14486.93|14566.54|14486.54|14567.07|14487.07|14566.54|14486.54|9
1725299820000|2024-09-02 17:57:00|14566.52|14486.52|14566.81|14486.81|14566.87|14486.87|14566.49|14486.49|8
1725299830000|2024-09-02 17:57:10|14566.79|14486.79|14567.23|14487.23|14567.23|14487.23|14566.74|14486.74|6
1725299840000|2024-09-02 17:57:20|14567.3|14487.3|14569.28|14489.28|14569.28|14489.28|14567.3|14487.3|9
1725299850000|2024-09-02 17:57:30|14569.99|14489.99|14570.03|14490.03|14570.39|14490.39|14569.17|14489.17|10
1725299860000|2024-09-02 17:57:40|14570.16|14490.16|14570.12|14490.12|14570.25|14490.25|14569.9|14489.9|9
1725299870000|2024-09-02 17:57:50|14570.05|14490.05|14570.25|14490.25|14570.29|14490.29|14570.05|14490.05|8
1725299880000|2024-09-02 17:58:00|14570.21|14490.21|14570.42|14490.42|14570.44|14490.44|14570.06|14490.06|9
1725299890000|2024-09-02 17:58:10|14570.46|14490.46|14570.68|14490.68|14570.68|14490.68|14570.43|14490.43|9
1725299900000|2024-09-02 17:58:20|14570.48|14490.48|14570.26|14490.26|14570.73|14490.73|14570.26|14490.26|8
1725299910000|2024-09-02 17:58:30|14570.51|14490.51|14570.51|14490.51|14570.73|14490.73|14570.48|14490.48|9
1725299920000|2024-09-02 17:58:40|14570.5|14490.5|14571.22|14491.22|14571.22|14491.22|14570.5|14490.5|9
1725299930000|2024-09-02 17:58:50|14571.2|14491.2|14570.64|14490.64|14571.23|14491.23|14570.48|14490.48|8
1725299940000|2024-09-02 17:59:00|14570.56|14490.56|14570.84|14490.84|14570.84|14490.84|14570.53|14490.53|5
1725299950000|2024-09-02 17:59:10|14570.95|14490.95|14571.8|14491.8|14571.8|14491.8|14570.93|14490.93|9
1725299960000|2024-09-02 17:59:20|14572.37|14492.37|14573.56|14493.56|14574.61|14494.61|14572.37|14492.37|10
1725299970000|2024-09-02 17:59:30|14573.33|14493.33|14572.98|14492.98|14573.33|14493.33|14572.92|14492.92|10
1725299980000|2024-09-02 17:59:40|14573|14493|14573.53|14493.53|14573.53|14493.53|14573|14493|10
1725299990000|2024-09-02 17:59:50|14573.54|14493.54|14573.09|14493.09|14573.61|14493.61|14573.09|14493.09|8
1725300000000|2024-09-02 18:00:00|14573.07|14493.07|14572.28|14492.28|14573.07|14493.07|14572.26|14492.26|9
1725300010000|2024-09-02 18:00:10|14572.3|14492.3|14573.63|14493.63|14573.63|14493.63|14572.14|14492.14|9
1725300020000|2024-09-02 18:00:20|14573.69|14493.69|14575.43|14495.43|14575.43|14495.43|14573.69|14493.69|10
1725300030000|2024-09-02 18:00:30|14575.46|14495.46|14574.88|14494.88|14575.98|14495.98|14574.32|14494.32|10
1725300040000|2024-09-02 18:00:40|14575.09|14495.09|14577.51|14497.51|14577.51|14497.51|14575.09|14495.09|10
1725300050000|2024-09-02 18:00:50|14577.64|14497.64|14577.56|14497.56|14577.64|14497.64|14577.48|14497.48|8
1725300060000|2024-09-02 18:01:00|14577.4|14497.4|14577.71|14497.71|14577.71|14497.71|14577.4|14497.4|9
1725300070000|2024-09-02 18:01:10|14577.53|14497.53|14577.39|14497.39|14577.77|14497.77|14577.34|14497.34|7
1725300080000|2024-09-02 18:01:20|14577.41|14497.41|14577.97|14497.97|14577.97|14497.97|14577.41|14497.41|10
1725300090000|2024-09-02 18:01:30|14578.66|14498.66|14578.89|14498.89|14579.23|14499.23|14578.64|14498.64|10
1725300100000|2024-09-02 18:01:40|14578.9|14498.9|14578.54|14498.54|14578.9|14498.9|14578.54|14498.54|9
1725300110000|2024-09-02 18:01:50|14578.55|14498.55|14578.44|14498.44|14578.55|14498.55|14578.11|14498.11|6
1725300120000|2024-09-02 18:02:00|14578.33|14498.33|14577.31|14497.31|14578.33|14498.33|14577.13|14497.13|10
1725300130000|2024-09-02 18:02:10|14577.28|14497.28|14574.28|14494.28|14577.29|14497.29|14574.28|14494.28|10
1725300140000|2024-09-02 18:02:20|14573.84|14493.84|14572.06|14492.06|14573.84|14493.84|14572.06|14492.06|10
1725300150000|2024-09-02 18:02:30|14572|14492|14573.02|14493.02|14573.29|14493.29|14571.89|14491.89|10
1725300160000|2024-09-02 18:02:40|14573.06|14493.06|14572.46|14492.46|14573.21|14493.21|14572.46|14492.46|10
1725300170000|2024-09-02 18:02:50|14572.29|14492.29|14571.36|14491.36|14572.29|14492.29|14571.36|14491.36|9
1725300180000|2024-09-02 18:03:00|14571.42|14491.42|14571.42|14491.42|14571.53|14491.53|14571.04|14491.04|10
1725300190000|2024-09-02 18:03:10|14571.08|14491.08|14570.5|14490.5|14571.1|14491.1|14570.5|14490.5|10
1725300200000|2024-09-02 18:03:20|14570.47|14490.47|14570.39|14490.39|14570.47|14490.47|14569.53|14489.53|10
1725300210000|2024-09-02 18:03:30|14570.74|14490.74|14570.9|14490.9|14570.9|14490.9|14570.26|14490.26|10
1725300220000|2024-09-02 18:03:40|14571.12|14491.12|14571.34|14491.34|14571.34|14491.34|14571.08|14491.08|9
1725300230000|2024-09-02 18:03:50|14571.92|14491.92|14571.88|14491.88|14572.37|14492.37|14571.88|14491.88|8
1725300240000|2024-09-02 18:04:00|14571.85|14491.85|14570.63|14490.63|14572.07|14492.07|14569.44|14489.44|7
1725300250000|2024-09-02 18:04:10|14570.97|14490.97|14567.82|14487.82|14570.97|14490.97|14567.71|14487.71|10
1725300260000|2024-09-02 18:04:20|14567.8|14487.8|14567.67|14487.67|14567.87|14487.87|14567.52|14487.52|9
1725300270000|2024-09-02 18:04:30|14567.98|14487.98|14568.86|14488.86|14568.86|14488.86|14567.98|14487.98|9
1725300280000|2024-09-02 18:04:40|14568.93|14488.93|14569.38|14489.38|14569.38|14489.38|14568.93|14488.93|7
1725300290000|2024-09-02 18:04:50|14569.4|14489.4|14569.96|14489.96|14569.96|14489.96|14569.4|14489.4|8
1725300300000|2024-09-02 18:05:00|14570.02|14490.02|14569.38|14489.38|14570.28|14490.28|14569.38|14489.38|10
1725300310000|2024-09-02 18:05:10|14569.23|14489.23|14568.56|14488.56|14569.38|14489.38|14568.56|14488.56|8
1725300320000|2024-09-02 18:05:20|14568.43|14488.43|14566.27|14486.27|14568.43|14488.43|14566.27|14486.27|10
1725300330000|2024-09-02 18:05:30|14566.15|14486.15|14565.15|14485.15|14566.15|14486.15|14565.14|14485.14|10
1725300340000|2024-09-02 18:05:40|14565.13|14485.13|14564.9|14484.9|14565.13|14485.13|14564.9|14484.9|8
1725300350000|2024-09-02 18:05:50|14564.92|14484.92|14564.39|14484.39|14565.12|14485.12|14564.39|14484.39|8
1725300360000|2024-09-02 18:06:00|14564.8|14484.8|14563.3|14483.3|14564.8|14484.8|14563.27|14483.27|7
1725300370000|2024-09-02 18:06:10|14563.05|14483.05|14563.73|14483.73|14563.73|14483.73|14562.72|14482.72|10
1725300380000|2024-09-02 18:06:20|14564.11|14484.11|14563.6|14483.6|14564.28|14484.28|14563.42|14483.42|10
1725300390000|2024-09-02 18:06:30|14563.55|14483.55|14563.82|14483.82|14563.92|14483.92|14563.43|14483.43|9
1725300400000|2024-09-02 18:06:40|14563.77|14483.77|14563.24|14483.24|14563.79|14483.79|14563.13|14483.13|8
1725300410000|2024-09-02 18:06:50|14562.93|14482.93|14562.02|14482.02|14562.96|14482.96|14562.02|14482.02|7
1725300420000|2024-09-02 18:07:00|14561.86|14481.86|14559.79|14479.79|14561.95|14481.95|14559.66|14479.66|10
1725300430000|2024-09-02 18:07:10|14559.77|14479.77|14560.09|14480.09|14560.19|14480.19|14559.74|14479.74|10
1725300440000|2024-09-02 18:07:20|14560.08|14480.08|14561.65|14481.65|14561.65|14481.65|14560.08|14480.08|8
1725300450000|2024-09-02 18:07:30|14561.76|14481.76|14561.23|14481.23|14561.84|14481.84|14561.23|14481.23|10
1725300460000|2024-09-02 18:07:40|14561.45|14481.45|14560.47|14480.47|14561.45|14481.45|14560.47|14480.47|9
1725300470000|2024-09-02 18:07:50|14560.28|14480.28|14559.75|14479.75|14560.28|14480.28|14559.75|14479.75|6
1725300480000|2024-09-02 18:08:00|14559.73|14479.73|14558.64|14478.64|14559.73|14479.73|14558.64|14478.64|7
1725300490000|2024-09-02 18:08:10|14558.42|14478.42|14559.09|14479.09|14559.09|14479.09|14558.42|14478.42|10
1725300500000|2024-09-02 18:08:20|14558.89|14478.89|14559.73|14479.73|14559.73|14479.73|14558.89|14478.89|9
1725300510000|2024-09-02 18:08:30|14559.58|14479.58|14558.02|14478.02|14559.79|14479.79|14558.02|14478.02|10
1725300520000|2024-09-02 18:08:40|14558.04|14478.04|14558.8|14478.8|14558.8|14478.8|14558.04|14478.04|10
1725300530000|2024-09-02 18:08:50|14558.49|14478.49|14558.06|14478.06|14558.49|14478.49|14558.06|14478.06|8
1725300540000|2024-09-02 18:09:00|14558.07|14478.07|14556.27|14476.27|14558.99|14478.99|14556.27|14476.27|10
1725300550000|2024-09-02 18:09:10|14556.42|14476.42|14557.98|14477.98|14557.98|14477.98|14556.42|14476.42|9
1725300560000|2024-09-02 18:09:20|14557.96|14477.96|14557.97|14477.97|14558.04|14478.04|14557.95|14477.95|8
1725300570000|2024-09-02 18:09:30|14557.55|14477.55|14558.35|14478.35|14558.49|14478.49|14557.55|14477.55|10
1725300580000|2024-09-02 18:09:40|14558.44|14478.44|14558.02|14478.02|14558.81|14478.81|14558.02|14478.02|9
1725300590000|2024-09-02 18:09:50|14558.38|14478.38|14557.69|14477.69|14558.38|14478.38|14557.69|14477.69|5
1725300600000|2024-09-02 18:10:00|14557.12|14477.12|14556.67|14476.67|14557.12|14477.12|14556.64|14476.64|8
1725300610000|2024-09-02 18:10:10|14556.73|14476.73|14555.3|14475.3|14556.86|14476.86|14555.3|14475.3|10
1725300620000|2024-09-02 18:10:20|14555.55|14475.55|14554.99|14474.99|14555.93|14475.93|14554.88|14474.88|8
1725300630000|2024-09-02 18:10:30|14554.89|14474.89|14553.99|14473.99|14554.89|14474.89|14553.99|14473.99|10
1725300640000|2024-09-02 18:10:40|14554.14|14474.14|14555.59|14475.59|14555.73|14475.73|14554.14|14474.14|10
1725300650000|2024-09-02 18:10:50|14555.65|14475.65|14562.53|14482.53|14562.64|14482.64|14555.65|14475.65|10
1725300660000|2024-09-02 18:11:00|14562.66|14482.66|14561.72|14481.72|14562.66|14482.66|14560.92|14480.92|10
1725300670000|2024-09-02 18:11:10|14561.71|14481.71|14561.97|14481.97|14562.12|14482.12|14561.2|14481.2|9
1725300680000|2024-09-02 18:11:20|14564.64|14484.64|14565.46|14485.46|14565.75|14485.75|14564.64|14484.64|10
1725300690000|2024-09-02 18:11:30|14566|14486|14568.96|14488.96|14568.96|14488.96|14566|14486|10
1725300700000|2024-09-02 18:11:40|14569.06|14489.06|14575.39|14495.39|14575.39|14495.39|14569.06|14489.06|10
1725300710000|2024-09-02 18:11:50|14580.07|14500.07|14583.87|14503.87|14583.87|14503.87|14579.84|14499.84|10
1725300720000|2024-09-02 18:12:00|14585.05|14505.05|14596.64|14516.64|14596.64|14516.64|14585.05|14505.05|10
1725300730000|2024-09-02 18:12:10|14596.84|14516.84|14598.21|14518.21|14598.68|14518.68|14595.75|14515.75|10
1725300740000|2024-09-02 18:12:20|14598.58|14518.58|14597.94|14517.94|14598.64|14518.64|14597.94|14517.94|10
1725300750000|2024-09-02 18:12:30|14598.39|14518.39|14601.95|14521.95|14602.08|14522.08|14598.39|14518.39|10
1725300760000|2024-09-02 18:12:40|14601.79|14521.79|14602.36|14522.36|14602.36|14522.36|14601.78|14521.78|10
1725300770000|2024-09-02 18:12:50|14602.83|14522.83|14602.79|14522.79|14603.19|14523.19|14602.35|14522.35|10
1725300780000|2024-09-02 18:13:00|14602.5|14522.5|14597.79|14517.79|14602.5|14522.5|14597.79|14517.79|10
1725300790000|2024-09-02 18:13:10|14597.77|14517.77|14597.68|14517.68|14598.27|14518.27|14597.37|14517.37|10
1725300800000|2024-09-02 18:13:20|14597.65|14517.65|14599.44|14519.44|14599.93|14519.93|14597.65|14517.65|10
1725300810000|2024-09-02 18:13:30|14599.43|14519.43|14598.18|14518.18|14599.43|14519.43|14598.18|14518.18|9
1725300820000|2024-09-02 18:13:40|14598.24|14518.24|14596.9|14516.9|14598.24|14518.24|14596.9|14516.9|9
1725300830000|2024-09-02 18:13:50|14596.85|14516.85|14596.53|14516.53|14597.31|14517.31|14596.53|14516.53|10
1725300840000|2024-09-02 18:14:00|14596.51|14516.51|14596.65|14516.65|14596.65|14516.65|14596.18|14516.18|10
1725300850000|2024-09-02 18:14:10|14596.87|14516.87|14595.78|14515.78|14596.88|14516.88|14595.78|14515.78|10
1725300860000|2024-09-02 18:14:20|14595.79|14515.79|14596.55|14516.55|14596.55|14516.55|14595.46|14515.46|9
1725300870000|2024-09-02 18:14:30|14596.49|14516.49|14596.88|14516.88|14596.94|14516.94|14595.77|14515.77|10
1725300880000|2024-09-02 18:14:40|14596.81|14516.81|14595.98|14515.98|14596.81|14516.81|14595.98|14515.98|10
1725300890000|2024-09-02 18:14:50|14596.2|14516.2|14596.08|14516.08|14596.61|14516.61|14596.08|14516.08|10
1725300900000|2024-09-02 18:15:00|14596.01|14516.01|14596.54|14516.54|14597.05|14517.05|14595.97|14515.97|10
1725300910000|2024-09-02 18:15:10|14596.71|14516.71|14592.38|14512.38|14596.71|14516.71|14592.34|14512.34|10
1725300920000|2024-09-02 18:15:20|14592.39|14512.39|14591.61|14511.61|14592.45|14512.45|14591.49|14511.49|8
1725300930000|2024-09-02 18:15:30|14591.57|14511.57|14591.27|14511.27|14591.72|14511.72|14591.27|14511.27|9
1725300940000|2024-09-02 18:15:40|14591.65|14511.65|14593.15|14513.15|14593.15|14513.15|14591.65|14511.65|10
1725300950000|2024-09-02 18:15:50|14593.32|14513.32|14593.39|14513.39|14593.61|14513.61|14593.32|14513.32|8
1725300960000|2024-09-02 18:16:00|14593.44|14513.44|14593.39|14513.39|14593.52|14513.52|14593.21|14513.21|10
1725300970000|2024-09-02 18:16:10|14593.58|14513.58|14593.09|14513.09|14593.6|14513.6|14593.02|14513.02|10
1725300980000|2024-09-02 18:16:20|14592.84|14512.84|14591.27|14511.27|14592.84|14512.84|14591.22|14511.22|10
1725300990000|2024-09-02 18:16:30|14591.3|14511.3|14590.15|14510.15|14591.3|14511.3|14590.15|14510.15|9
1725301000000|2024-09-02 18:16:40|14590.59|14510.59|14591.42|14511.42|14591.42|14511.42|14590.59|14510.59|9
1725301010000|2024-09-02 18:16:50|14591.53|14511.53|14591.39|14511.39|14591.91|14511.91|14591.39|14511.39|10
1725301020000|2024-09-02 18:17:00|14591.38|14511.38|14590.48|14510.48|14591.38|14511.38|14590.43|14510.43|10
1725301030000|2024-09-02 18:17:10|14590.19|14510.19|14587.91|14507.91|14590.19|14510.19|14587.91|14507.91|9
1725301040000|2024-09-02 18:17:20|14587.71|14507.71|14585.1|14505.1|14587.71|14507.71|14585.1|14505.1|9
1725301050000|2024-09-02 18:17:30|14585.29|14505.29|14582.78|14502.78|14585.29|14505.29|14582.78|14502.78|10
1725301060000|2024-09-02 18:17:40|14582.55|14502.55|14578.31|14498.31|14582.55|14502.55|14578.31|14498.31|10
1725301070000|2024-09-02 18:17:50|14578.3|14498.3|14578.36|14498.36|14578.63|14498.63|14578.17|14498.17|10
1725301080000|2024-09-02 18:18:00|14578.52|14498.52|14577.77|14497.77|14578.52|14498.52|14577.65|14497.65|10
1725301090000|2024-09-02 18:18:10|14577.38|14497.38|14577.35|14497.35|14577.5|14497.5|14577.2|14497.2|9
1725301100000|2024-09-02 18:18:20|14577.31|14497.31|14576.69|14496.69|14577.34|14497.34|14576.69|14496.69|10
1725301110000|2024-09-02 18:18:30|14576.93|14496.93|14577.33|14497.33|14577.33|14497.33|14576.93|14496.93|8
1725301120000|2024-09-02 18:18:40|14577.4|14497.4|14577.44|14497.44|14577.65|14497.65|14577.4|14497.4|6
1725301130000|2024-09-02 18:18:50|14577.32|14497.32|14575.04|14495.04|14577.32|14497.32|14575.04|14495.04|8
1725301140000|2024-09-02 18:19:00|14574.48|14494.48|14571.69|14491.69|14574.48|14494.48|14571.61|14491.61|8
1725301150000|2024-09-02 18:19:10|14571.38|14491.38|14572.16|14492.16|14572.34|14492.34|14571.15|14491.15|10
1725301160000|2024-09-02 18:19:20|14572.17|14492.17|14571.97|14491.97|14572.22|14492.22|14571.82|14491.82|10
1725301170000|2024-09-02 18:19:30|14572.21|14492.21|14572.21|14492.21|14572.42|14492.42|14571.61|14491.61|10
1725301180000|2024-09-02 18:19:40|14571.65|14491.65|14570.79|14490.79|14571.77|14491.77|14570.72|14490.72|9
1725301190000|2024-09-02 18:19:50|14570.76|14490.76|14570.74|14490.74|14570.96|14490.96|14570.4|14490.4|10
1725301200000|2024-09-02 18:20:00|14570.17|14490.17|14568.34|14488.34|14570.17|14490.17|14568.34|14488.34|10
1725301210000|2024-09-02 18:20:10|14568.24|14488.24|14567.66|14487.66|14568.24|14488.24|14567.28|14487.28|10
1725301220000|2024-09-02 18:20:20|14567.92|14487.92|14568.85|14488.85|14568.85|14488.85|14567.92|14487.92|9
1725301230000|2024-09-02 18:20:30|14569.2|14489.2|14570.32|14490.32|14570.32|14490.32|14569.2|14489.2|9
1725301240000|2024-09-02 18:20:40|14570.36|14490.36|14570.29|14490.29|14570.47|14490.47|14570.28|14490.28|9
1725301250000|2024-09-02 18:20:50|14570.41|14490.41|14572.22|14492.22|14572.33|14492.33|14570.4|14490.4|9
1725301260000|2024-09-02 18:21:00|14571.29|14491.29|14571.1|14491.1|14571.39|14491.39|14570.86|14490.86|10
1725301270000|2024-09-02 18:21:10|14571.27|14491.27|14570.26|14490.26|14571.27|14491.27|14569.52|14489.52|10
1725301280000|2024-09-02 18:21:20|14570.47|14490.47|14569.7|14489.7|14570.6|14490.6|14569.7|14489.7|8
1725301290000|2024-09-02 18:21:30|14569.65|14489.65|14569.65|14489.65|14569.66|14489.66|14569.59|14489.59|9
1725301300000|2024-09-02 18:21:40|14569.76|14489.76|14570.64|14490.64|14570.64|14490.64|14569.76|14489.76|7
1725301310000|2024-09-02 18:21:50|14570.7|14490.7|14571.13|14491.13|14571.13|14491.13|14570.7|14490.7|8
1725301320000|2024-09-02 18:22:00|14571.19|14491.19|14571.78|14491.78|14571.78|14491.78|14571.19|14491.19|8
1725301330000|2024-09-02 18:22:10|14572.39|14492.39|14571.04|14491.04|14572.5|14492.5|14571.04|14491.04|10
1725301340000|2024-09-02 18:22:20|14570.94|14490.94|14569.74|14489.74|14570.94|14490.94|14569.74|14489.74|9
1725301350000|2024-09-02 18:22:30|14569.33|14489.33|14568.14|14488.14|14569.47|14489.47|14568.14|14488.14|10
1725301360000|2024-09-02 18:22:40|14567.61|14487.61|14567.01|14487.01|14567.61|14487.61|14566.85|14486.85|9
1725301370000|2024-09-02 18:22:50|14567.09|14487.09|14564.18|14484.18|14567.13|14487.13|14564.18|14484.18|10
1725301380000|2024-09-02 18:23:00|14564.36|14484.36|14563.15|14483.15|14564.36|14484.36|14563.15|14483.15|10
1725301390000|2024-09-02 18:23:10|14563.12|14483.12|14564.78|14484.78|14565.42|14485.42|14563.12|14483.12|10
1725301400000|2024-09-02 18:23:20|14564.17|14484.17|14564.74|14484.74|14564.77|14484.77|14563.61|14483.61|10
1725301410000|2024-09-02 18:23:30|14564.95|14484.95|14566.45|14486.45|14566.45|14486.45|14564.76|14484.76|10
1725301420000|2024-09-02 18:23:40|14566.51|14486.51|14566.84|14486.84|14566.84|14486.84|14566.13|14486.13|10
1725301430000|2024-09-02 18:23:50|14566.88|14486.88|14568.11|14488.11|14568.11|14488.11|14566.8|14486.8|10
1725301440000|2024-09-02 18:24:00|14568.13|14488.13|14564.4|14484.4|14568.13|14488.13|14564.4|14484.4|9
1725301450000|2024-09-02 18:24:10|14564.36|14484.36|14565.15|14485.15|14565.15|14485.15|14564.12|14484.12|9
1725301460000|2024-09-02 18:24:20|14565.27|14485.27|14567.28|14487.28|14567.29|14487.29|14565.27|14485.27|10
1725301470000|2024-09-02 18:24:30|14567.72|14487.72|14568.43|14488.43|14568.43|14488.43|14567.72|14487.72|10
1725301480000|2024-09-02 18:24:40|14568.47|14488.47|14566.62|14486.62|14568.47|14488.47|14566.51|14486.51|10
1725301490000|2024-09-02 18:24:50|14566.59|14486.59|14566.72|14486.72|14567.25|14487.25|14566.52|14486.52|10
1725301500000|2024-09-02 18:25:00|14566.73|14486.73|14569.13|14489.13|14569.13|14489.13|14566.64|14486.64|10
1725301510000|2024-09-02 18:25:10|14569.26|14489.26|14569.51|14489.51|14569.51|14489.51|14568.81|14488.81|10
1725301520000|2024-09-02 18:25:20|14569.61|14489.61|14569.42|14489.42|14569.68|14489.68|14569.33|14489.33|9
1725301530000|2024-09-02 18:25:30|14569.35|14489.35|14568.92|14488.92|14569.42|14489.42|14568.57|14488.57|10
1725301540000|2024-09-02 18:25:40|14569|14489|14567.42|14487.42|14569.05|14489.05|14567.42|14487.42|10
1725301550000|2024-09-02 18:25:50|14567.43|14487.43|14566.76|14486.76|14567.52|14487.52|14566.76|14486.76|10
1725301560000|2024-09-02 18:26:00|14566.75|14486.75|14565.54|14485.54|14566.79|14486.79|14565.54|14485.54|10
1725301570000|2024-09-02 18:26:10|14565.17|14485.17|14564.44|14484.44|14565.29|14485.29|14564.44|14484.44|10
1725301580000|2024-09-02 18:26:20|14564.36|14484.36|14564.04|14484.04|14564.7|14484.7|14564.04|14484.04|9
1725301590000|2024-09-02 18:26:30|14564.03|14484.03|14562.45|14482.45|14564.16|14484.16|14562.45|14482.45|10
1725301600000|2024-09-02 18:26:40|14562.23|14482.23|14561.86|14481.86|14562.23|14482.23|14561.85|14481.85|9
1725301610000|2024-09-02 18:26:50|14561.89|14481.89|14561.72|14481.72|14561.9|14481.9|14561.42|14481.42|9
1725301620000|2024-09-02 18:27:00|14561.7|14481.7|14562.04|14482.04|14562.2|14482.2|14561.68|14481.68|9
1725301630000|2024-09-02 18:27:10|14562.05|14482.05|14560.18|14480.18|14562.06|14482.06|14560.18|14480.18|10
1725301640000|2024-09-02 18:27:20|14559.92|14479.92|14559.56|14479.56|14560.14|14480.14|14559.56|14479.56|10
1725301650000|2024-09-02 18:27:30|14560.31|14480.31|14561.68|14481.68|14561.68|14481.68|14560.31|14480.31|10
1725301660000|2024-09-02 18:27:40|14561.76|14481.76|14563.14|14483.14|14563.22|14483.22|14561.76|14481.76|10
1725301670000|2024-09-02 18:27:50|14563.27|14483.27|14563.53|14483.53|14563.81|14483.81|14563.27|14483.27|9
1725301680000|2024-09-02 18:28:00|14563.98|14483.98|14564.67|14484.67|14565.34|14485.34|14563.98|14483.98|10
1725301690000|2024-09-02 18:28:10|14564.64|14484.64|14563.92|14483.92|14564.64|14484.64|14563.92|14483.92|8
1725301700000|2024-09-02 18:28:20|14563.87|14483.87|14563.97|14483.97|14563.97|14483.97|14563.87|14483.87|10
1725301710000|2024-09-02 18:28:30|14563.96|14483.96|14562.05|14482.05|14563.96|14483.96|14562.02|14482.02|8
1725301720000|2024-09-02 18:28:40|14562.14|14482.14|14562.91|14482.91|14563.19|14483.19|14562.14|14482.14|10
1725301730000|2024-09-02 18:28:50|14562.89|14482.89|14561.86|14481.86|14562.89|14482.89|14561.86|14481.86|8
1725301740000|2024-09-02 18:29:00|14561.74|14481.74|14562.85|14482.85|14562.85|14482.85|14561.61|14481.61|9
1725301750000|2024-09-02 18:29:10|14562.9|14482.9|14563.64|14483.64|14563.64|14483.64|14562.9|14482.9|10
1725301760000|2024-09-02 18:29:20|14563.67|14483.67|14563.83|14483.83|14563.97|14483.97|14563.6|14483.6|10
1725301770000|2024-09-02 18:29:30|14563.58|14483.58|14563.62|14483.62|14563.62|14483.62|14563.25|14483.25|10
1725301780000|2024-09-02 18:29:40|14563.75|14483.75|14563.72|14483.72|14563.77|14483.77|14563.68|14483.68|8
1725301790000|2024-09-02 18:29:50|14564.22|14484.22|14565.42|14485.42|14565.42|14485.42|14564.22|14484.22|9
1725301800000|2024-09-02 18:30:00|14565.74|14485.74|14565.04|14485.04|14565.74|14485.74|14564.96|14484.96|9
1725301810000|2024-09-02 18:30:10|14565.03|14485.03|14566.26|14486.26|14566.26|14486.26|14565.02|14485.02|10
1725301820000|2024-09-02 18:30:20|14566.3|14486.3|14568.37|14488.37|14568.53|14488.53|14566.3|14486.3|9
1725301830000|2024-09-02 18:30:30|14568.71|14488.71|14569.51|14489.51|14569.57|14489.57|14568.38|14488.38|10
1725301840000|2024-09-02 18:30:40|14569.69|14489.69|14570.59|14490.59|14570.59|14490.59|14569.6|14489.6|10
1725301850000|2024-09-02 18:30:50|14570.78|14490.78|14571.59|14491.59|14571.73|14491.73|14570.78|14490.78|10
1725301860000|2024-09-02 18:31:00|14571.42|14491.42|14570.05|14490.05|14571.42|14491.42|14569.65|14489.65|10
1725301870000|2024-09-02 18:31:10|14569.93|14489.93|14571.22|14491.22|14571.22|14491.22|14569.93|14489.93|9
1725301880000|2024-09-02 18:31:20|14571.25|14491.25|14571.54|14491.54|14571.54|14491.54|14570.88|14490.88|9
1725301890000|2024-09-02 18:31:30|14572.01|14492.01|14571.91|14491.91|14572.24|14492.24|14571.91|14491.91|9
1725301900000|2024-09-02 18:31:40|14571.9|14491.9|14570.06|14490.06|14571.9|14491.9|14570.06|14490.06|10
1725301910000|2024-09-02 18:31:50|14570.05|14490.05|14569.44|14489.44|14570.05|14490.05|14569.15|14489.15|8
1725301920000|2024-09-02 18:32:00|14569.47|14489.47|14569.17|14489.17|14569.66|14489.66|14569.06|14489.06|9
1725301930000|2024-09-02 18:32:10|14569.58|14489.58|14570.54|14490.54|14570.54|14490.54|14569.42|14489.42|8
1725301940000|2024-09-02 18:32:20|14571.16|14491.16|14575.48|14495.48|14575.64|14495.64|14571.16|14491.16|10
1725301950000|2024-09-02 18:32:30|14575.43|14495.43|14573.56|14493.56|14575.43|14495.43|14573.56|14493.56|9
1725301960000|2024-09-02 18:32:40|14573.5|14493.5|14573.5|14493.5|14573.71|14493.71|14573.44|14493.44|10
1725301970000|2024-09-02 18:32:50|14573.65|14493.65|14573.5|14493.5|14573.65|14493.65|14573.23|14493.23|9
1725301980000|2024-09-02 18:33:00|14573.33|14493.33|14573.35|14493.35|14573.62|14493.62|14573.33|14493.33|8
1725301990000|2024-09-02 18:33:10|14573.25|14493.25|14572.67|14492.67|14573.35|14493.35|14572.67|14492.67|10
1725302000000|2024-09-02 18:33:20|14572.16|14492.16|14570.74|14490.74|14572.16|14492.16|14570.63|14490.63|10
1725302010000|2024-09-02 18:33:30|14570.8|14490.8|14571.16|14491.16|14571.29|14491.29|14570.66|14490.66|10
1725302020000|2024-09-02 18:33:40|14571.17|14491.17|14570.4|14490.4|14571.17|14491.17|14570.4|14490.4|10
1725302030000|2024-09-02 18:33:50|14570.39|14490.39|14570|14490|14570.69|14490.69|14570|14490|9
1725302040000|2024-09-02 18:34:00|14570.84|14490.84|14571.8|14491.8|14571.8|14491.8|14570.84|14490.84|8
1725302050000|2024-09-02 18:34:10|14571.79|14491.79|14571.98|14491.98|14572.03|14492.03|14571.77|14491.77|8
1725302060000|2024-09-02 18:34:20|14571.93|14491.93|14571.01|14491.01|14571.93|14491.93|14571.01|14491.01|10
1725302070000|2024-09-02 18:34:30|14570.34|14490.34|14567.38|14487.38|14570.37|14490.37|14567.38|14487.38|10
1725302080000|2024-09-02 18:34:40|14567.1|14487.1|14567.18|14487.18|14567.29|14487.29|14567.1|14487.1|8
1725302090000|2024-09-02 18:34:50|14566.93|14486.93|14566.29|14486.29|14567|14487|14566.15|14486.15|10
1725302100000|2024-09-02 18:35:00|14566.33|14486.33|14565.08|14485.08|14566.33|14486.33|14565.08|14485.08|10
1725302110000|2024-09-02 18:35:10|14565.02|14485.02|14564.78|14484.78|14565.02|14485.02|14563.75|14483.75|10
1725302120000|2024-09-02 18:35:20|14564.79|14484.79|14565.38|14485.38|14565.38|14485.38|14564.59|14484.59|9
1725302130000|2024-09-02 18:35:30|14565.4|14485.4|14564.06|14484.06|14565.43|14485.43|14564.02|14484.02|8
1725302140000|2024-09-02 18:35:40|14563.87|14483.87|14563.74|14483.74|14564.07|14484.07|14563.74|14483.74|7
1725302150000|2024-09-02 18:35:50|14563.77|14483.77|14564.87|14484.87|14564.87|14484.87|14563.77|14483.77|10
1725302160000|2024-09-02 18:36:00|14564.65|14484.65|14562.64|14482.64|14564.65|14484.65|14562.64|14482.64|9
1725302170000|2024-09-02 18:36:10|14562.56|14482.56|14563.92|14483.92|14563.92|14483.92|14562.03|14482.03|10
1725302180000|2024-09-02 18:36:20|14564.19|14484.19|14563.76|14483.76|14564.19|14484.19|14562.69|14482.69|10
1725302190000|2024-09-02 18:36:30|14563.74|14483.74|14563.51|14483.51|14563.74|14483.74|14563.24|14483.24|9
1725302200000|2024-09-02 18:36:40|14563.14|14483.14|14563.32|14483.32|14563.49|14483.49|14562.98|14482.98|10
1725302210000|2024-09-02 18:36:50|14563.28|14483.28|14560.88|14480.88|14563.28|14483.28|14560.88|14480.88|9
1725302220000|2024-09-02 18:37:00|14560.64|14480.64|14558.81|14478.81|14560.64|14480.64|14558.81|14478.81|9
1725302230000|2024-09-02 18:37:10|14558.25|14478.25|14556.7|14476.7|14558.25|14478.25|14556.44|14476.44|10
1725302240000|2024-09-02 18:37:20|14556.88|14476.88|14556.12|14476.12|14556.89|14476.89|14556.12|14476.12|10
1725302250000|2024-09-02 18:37:30|14555.88|14475.88|14555.03|14475.03|14555.88|14475.88|14555.03|14475.03|6
1725302260000|2024-09-02 18:37:40|14554.99|14474.99|14554.57|14474.57|14554.99|14474.99|14554.34|14474.34|7
1725302270000|2024-09-02 18:37:50|14554.02|14474.02|14549.49|14469.49|14554.02|14474.02|14549.49|14469.49|10
1725302280000|2024-09-02 18:38:00|14549.48|14469.48|14548.84|14468.84|14549.48|14469.48|14548.83|14468.83|9
1725302290000|2024-09-02 18:38:10|14547.77|14467.77|14546.15|14466.15|14547.91|14467.91|14546.15|14466.15|10
1725302300000|2024-09-02 18:38:20|14546.6|14466.6|14546.63|14466.63|14547.62|14467.62|14546.6|14466.6|9
1725302310000|2024-09-02 18:38:30|14546.36|14466.36|14547.72|14467.72|14547.72|14467.72|14546.14|14466.14|10
1725302320000|2024-09-02 18:38:40|14548.53|14468.53|14548.05|14468.05|14549.13|14469.13|14547.19|14467.19|10
1725302330000|2024-09-02 18:38:50|14548.11|14468.11|14546.85|14466.85|14548.11|14468.11|14546.63|14466.63|10
1725302340000|2024-09-02 18:39:00|14546.82|14466.82|14547.74|14467.74|14547.74|14467.74|14546.76|14466.76|10
1725302350000|2024-09-02 18:39:10|14547.73|14467.73|14549.03|14469.03|14549.03|14469.03|14547.73|14467.73|10
1725302360000|2024-09-02 18:39:20|14549.1|14469.1|14551.88|14471.88|14551.88|14471.88|14549.1|14469.1|9
1725302370000|2024-09-02 18:39:30|14552.23|14472.23|14554.38|14474.38|14554.38|14474.38|14552.23|14472.23|10
1725302380000|2024-09-02 18:39:40|14554.41|14474.41|14554.96|14474.96|14555.04|14475.04|14554.41|14474.41|10
1725302390000|2024-09-02 18:39:50|14554.93|14474.93|14554.27|14474.27|14554.93|14474.93|14554.17|14474.17|10
1725302400000|2024-09-02 18:40:00|14554.25|14474.25|14553.91|14473.91|14554.32|14474.32|14553.56|14473.56|9
1725302410000|2024-09-02 18:40:10|14554.3|14474.3|14555.11|14475.11|14555.11|14475.11|14554.3|14474.3|10
1725302420000|2024-09-02 18:40:20|14555.9|14475.9|14554.65|14474.65|14556.2|14476.2|14554.65|14474.65|10
1725302430000|2024-09-02 18:40:30|14554.18|14474.18|14553.91|14473.91|14554.18|14474.18|14553.91|14473.91|9
1725302440000|2024-09-02 18:40:40|14553.89|14473.89|14554.54|14474.54|14554.54|14474.54|14553.89|14473.89|9
1725302450000|2024-09-02 18:40:50|14554.53|14474.53|14554.15|14474.15|14554.53|14474.53|14554.15|14474.15|7
1725302460000|2024-09-02 18:41:00|14554.13|14474.13|14554.36|14474.36|14554.39|14474.39|14554.01|14474.01|5
1725302470000|2024-09-02 18:41:10|14554.14|14474.14|14553.71|14473.71|14554.24|14474.24|14553.64|14473.64|10
1725302480000|2024-09-02 18:41:20|14553.76|14473.76|14551.38|14471.38|14553.81|14473.81|14551.38|14471.38|10
1725302490000|2024-09-02 18:41:30|14551.12|14471.12|14550.36|14470.36|14551.12|14471.12|14550.36|14470.36|9
1725302500000|2024-09-02 18:41:40|14550.57|14470.57|14551.09|14471.09|14551.29|14471.29|14550.57|14470.57|9
1725302510000|2024-09-02 18:41:50|14551.08|14471.08|14553.35|14473.35|14553.35|14473.35|14551.08|14471.08|10
1725302520000|2024-09-02 18:42:00|14553.43|14473.43|14553.43|14473.43|14553.53|14473.53|14553.42|14473.42|9
1725302530000|2024-09-02 18:42:10|14553.17|14473.17|14552.76|14472.76|14553.17|14473.17|14552.59|14472.59|9
1725302540000|2024-09-02 18:42:20|14552.77|14472.77|14552.17|14472.17|14552.93|14472.93|14552.17|14472.17|10
1725302550000|2024-09-02 18:42:30|14551.89|14471.89|14552|14472|14552.02|14472.02|14551.68|14471.68|8
1725302560000|2024-09-02 18:42:40|14551.96|14471.96|14551.97|14471.97|14552.24|14472.24|14551.96|14471.96|8
1725302570000|2024-09-02 18:42:50|14551.96|14471.96|14551.59|14471.59|14551.96|14471.96|14551.1|14471.1|9
1725302580000|2024-09-02 18:43:00|14552.05|14472.05|14550.47|14470.47|14552.05|14472.05|14550.47|14470.47|8
1725302590000|2024-09-02 18:43:10|14550.85|14470.85|14550.12|14470.12|14550.85|14470.85|14550.02|14470.02|10
1725302600000|2024-09-02 18:43:20|14550.51|14470.51|14550.35|14470.35|14550.76|14470.76|14550.35|14470.35|5
1725302610000|2024-09-02 18:43:30|14550.32|14470.32|14549.14|14469.14|14550.32|14470.32|14549.14|14469.14|9
1725302620000|2024-09-02 18:43:40|14549.17|14469.17|14549.26|14469.26|14549.3|14469.3|14549.1|14469.1|7
1725302630000|2024-09-02 18:43:50|14549.32|14469.32|14550.07|14470.07|14550.07|14470.07|14549.32|14469.32|6
1725302640000|2024-09-02 18:44:00|14550.1|14470.1|14548.72|14468.72|14550.1|14470.1|14548.72|14468.72|10
1725302650000|2024-09-02 18:44:10|14548.71|14468.71|14548.95|14468.95|14548.97|14468.97|14548.64|14468.64|8
1725302660000|2024-09-02 18:44:20|14548.77|14468.77|14545.74|14465.74|14548.77|14468.77|14545.74|14465.74|10
1725302670000|2024-09-02 18:44:30|14545.76|14465.76|14542.75|14462.75|14545.85|14465.85|14542.75|14462.75|10
1725302680000|2024-09-02 18:44:40|14542.45|14462.45|14542.45|14462.45|14542.45|14462.45|14541.98|14461.98|9
1725302690000|2024-09-02 18:44:50|14542.38|14462.38|14541.15|14461.15|14542.38|14462.38|14541.15|14461.15|10
1725302700000|2024-09-02 18:45:00|14540.69|14460.69|14539.39|14459.39|14540.69|14460.69|14539.22|14459.22|9
1725302710000|2024-09-02 18:45:10|14539.32|14459.32|14539.64|14459.64|14540.57|14460.57|14539.28|14459.28|9
1725302720000|2024-09-02 18:45:20|14539.66|14459.66|14540.41|14460.41|14540.41|14460.41|14538.96|14458.96|10
1725302730000|2024-09-02 18:45:30|14540.53|14460.53|14541.41|14461.41|14541.57|14461.57|14540.52|14460.52|10
1725302740000|2024-09-02 18:45:40|14542.07|14462.07|14541.93|14461.93|14542.29|14462.29|14541.93|14461.93|10
1725302750000|2024-09-02 18:45:50|14541.22|14461.22|14535.75|14455.75|14541.22|14461.22|14535.75|14455.75|10
1725302760000|2024-09-02 18:46:00|14534.66|14454.66|14531.53|14451.53|14534.66|14454.66|14531.42|14451.42|10
1725302770000|2024-09-02 18:46:10|14531.35|14451.35|14529.39|14449.39|14531.61|14451.61|14529.39|14449.39|10
1725302780000|2024-09-02 18:46:20|14529.44|14449.44|14528.31|14448.31|14529.57|14449.57|14527|14447|10
1725302790000|2024-09-02 18:46:30|14528.87|14448.87|14527.67|14447.67|14528.87|14448.87|14527.67|14447.67|10
1725302800000|2024-09-02 18:46:40|14527.17|14447.17|14526.22|14446.22|14527.17|14447.17|14526.05|14446.05|8
1725302810000|2024-09-02 18:46:50|14526.25|14446.25|14524.49|14444.49|14526.27|14446.27|14524.19|14444.19|10
1725302820000|2024-09-02 18:47:00|14524.46|14444.46|14524.72|14444.72|14525.14|14445.14|14524.46|14444.46|10
1725302830000|2024-09-02 18:47:10|14525|14445|14524.14|14444.14|14525.66|14445.66|14524.14|14444.14|10
1725302840000|2024-09-02 18:47:20|14524.19|14444.19|14521.92|14441.92|14524.19|14444.19|14521.63|14441.63|10
1725302850000|2024-09-02 18:47:30|14522.05|14442.05|14522.47|14442.47|14522.47|14442.47|14522.05|14442.05|9
1725302860000|2024-09-02 18:47:40|14522.3|14442.3|14523.96|14443.96|14523.96|14443.96|14522.3|14442.3|8
1725302870000|2024-09-02 18:47:50|14524.02|14444.02|14525.89|14445.89|14525.89|14445.89|14524.02|14444.02|10
1725302880000|2024-09-02 18:48:00|14526.13|14446.13|14526.34|14446.34|14526.34|14446.34|14526.03|14446.03|9
1725302890000|2024-09-02 18:48:10|14526.09|14446.09|14526.71|14446.71|14526.71|14446.71|14526.09|14446.09|10
1725302900000|2024-09-02 18:48:20|14526.97|14446.97|14527.57|14447.57|14527.69|14447.69|14526.97|14446.97|8
1725302910000|2024-09-02 18:48:30|14527.53|14447.53|14528.01|14448.01|14528.01|14448.01|14527.49|14447.49|7
1725302920000|2024-09-02 18:48:40|14527.98|14447.98|14527.29|14447.29|14528|14448|14527.29|14447.29|9
1725302930000|2024-09-02 18:48:50|14527.27|14447.27|14525.35|14445.35|14527.27|14447.27|14525.35|14445.35|10
1725302940000|2024-09-02 18:49:00|14525.25|14445.25|14523.29|14443.29|14525.25|14445.25|14523.29|14443.29|10
1725302950000|2024-09-02 18:49:10|14523.26|14443.26|14522.62|14442.62|14523.29|14443.29|14522.62|14442.62|9
1725302960000|2024-09-02 18:49:20|14522.73|14442.73|14524.09|14444.09|14524.09|14444.09|14522.73|14442.73|9
1725302970000|2024-09-02 18:49:30|14524.07|14444.07|14524.23|14444.23|14524.23|14444.23|14523.8|14443.8|9
1725302980000|2024-09-02 18:49:40|14524.35|14444.35|14525.3|14445.3|14525.3|14445.3|14524.24|14444.24|9
1725302990000|2024-09-02 18:49:50|14525.37|14445.37|14526.89|14446.89|14526.97|14446.97|14525.37|14445.37|10
1725303000000|2024-09-02 18:50:00|14526.52|14446.52|14528.52|14448.52|14528.52|14448.52|14526.52|14446.52|9
1725303010000|2024-09-02 18:50:10|14527.71|14447.71|14526.26|14446.26|14527.71|14447.71|14526.15|14446.15|10
1725303020000|2024-09-02 18:50:20|14526.19|14446.19|14527.17|14447.17|14527.3|14447.3|14525.73|14445.73|10
1725303030000|2024-09-02 18:50:30|14527.28|14447.28|14527.7|14447.7|14527.7|14447.7|14527.28|14447.28|9
1725303040000|2024-09-02 18:50:40|14527.86|14447.86|14528.53|14448.53|14528.53|14448.53|14527.86|14447.86|10
1725303050000|2024-09-02 18:50:50|14528.52|14448.52|14527.73|14447.73|14528.52|14448.52|14527.57|14447.57|10
1725303060000|2024-09-02 18:51:00|14527.69|14447.69|14527.5|14447.5|14527.81|14447.81|14527.44|14447.44|9
1725303070000|2024-09-02 18:51:10|14527.63|14447.63|14528.3|14448.3|14528.3|14448.3|14527.63|14447.63|8
1725303080000|2024-09-02 18:51:20|14527.39|14447.39|14529.31|14449.31|14529.31|14449.31|14527.09|14447.09|9
1725303090000|2024-09-02 18:51:30|14529.36|14449.36|14530.93|14450.93|14530.93|14450.93|14529.36|14449.36|10
1725303100000|2024-09-02 18:51:40|14531.44|14451.44|14532.27|14452.27|14532.27|14452.27|14531.25|14451.25|10
1725303110000|2024-09-02 18:51:50|14532.43|14452.43|14534.42|14454.42|14534.42|14454.42|14532.25|14452.25|9
1725303120000|2024-09-02 18:52:00|14534.3|14454.3|14534.28|14454.28|14534.55|14454.55|14534.22|14454.22|10
1725303130000|2024-09-02 18:52:10|14533.54|14453.54|14530.73|14450.73|14533.54|14453.54|14530.73|14450.73|10
1725303140000|2024-09-02 18:52:20|14530.48|14450.48|14529.18|14449.18|14530.48|14450.48|14529.18|14449.18|10
1725303150000|2024-09-02 18:52:30|14529.17|14449.17|14529.6|14449.6|14529.65|14449.65|14529.04|14449.04|10
1725303160000|2024-09-02 18:52:40|14529.61|14449.61|14528.65|14448.65|14529.62|14449.62|14528.65|14448.65|9
1725303170000|2024-09-02 18:52:50|14528.71|14448.71|14527.63|14447.63|14528.79|14448.79|14527.63|14447.63|9
1725303180000|2024-09-02 18:53:00|14527.78|14447.78|14529.73|14449.73|14529.73|14449.73|14527.63|14447.63|9
1725303190000|2024-09-02 18:53:10|14529.82|14449.82|14528.49|14448.49|14530.03|14450.03|14528.05|14448.05|10
1725303200000|2024-09-02 18:53:20|14528.5|14448.5|14529.93|14449.93|14530.14|14450.14|14528.5|14448.5|10
1725303210000|2024-09-02 18:53:30|14529.51|14449.51|14529.64|14449.64|14530.07|14450.07|14529.51|14449.51|10
1725303220000|2024-09-02 18:53:40|14529.6|14449.6|14529.38|14449.38|14529.62|14449.62|14529.33|14449.33|10
1725303230000|2024-09-02 18:53:50|14529.65|14449.65|14530.07|14450.07|14530.17|14450.17|14529.57|14449.57|7
1725303240000|2024-09-02 18:54:00|14530.24|14450.24|14530.02|14450.02|14530.33|14450.33|14529.9|14449.9|8
1725303250000|2024-09-02 18:54:10|14530.24|14450.24|14530.8|14450.8|14530.85|14450.85|14530.24|14450.24|8
1725303260000|2024-09-02 18:54:20|14530.36|14450.36|14529.52|14449.52|14530.36|14450.36|14529.52|14449.52|9
1725303270000|2024-09-02 18:54:30|14529.51|14449.51|14528.36|14448.36|14529.59|14449.59|14527.49|14447.49|9
1725303280000|2024-09-02 18:54:40|14528.86|14448.86|14530.08|14450.08|14530.08|14450.08|14528.86|14448.86|9
1725303290000|2024-09-02 18:54:50|14529.97|14449.97|14531.19|14451.19|14531.19|14451.19|14529.97|14449.97|10
1725303300000|2024-09-02 18:55:00|14531.17|14451.17|14531.43|14451.43|14531.51|14451.51|14531.17|14451.17|9
1725303310000|2024-09-02 18:55:10|14531.35|14451.35|14531.17|14451.17|14531.4|14451.4|14531.17|14451.17|6
1725303320000|2024-09-02 18:55:20|14531.02|14451.02|14530.4|14450.4|14531.02|14451.02|14530.33|14450.33|9
1725303330000|2024-09-02 18:55:30|14530.14|14450.14|14529.8|14449.8|14530.14|14450.14|14529.64|14449.64|9
1725303340000|2024-09-02 18:55:40|14529.88|14449.88|14529.89|14449.89|14529.89|14449.89|14529.45|14449.45|9
1725303350000|2024-09-02 18:55:50|14530.09|14450.09|14529.3|14449.3|14530.23|14450.23|14529.3|14449.3|9
1725303360000|2024-09-02 18:56:00|14529.62|14449.62|14529.86|14449.86|14530.08|14450.08|14529.62|14449.62|10
1725303370000|2024-09-02 18:56:10|14529.85|14449.85|14532.12|14452.12|14532.12|14452.12|14529.85|14449.85|10
1725303380000|2024-09-02 18:56:20|14532.14|14452.14|14533.72|14453.72|14533.72|14453.72|14532.14|14452.14|9
1725303390000|2024-09-02 18:56:30|14533.89|14453.89|14534.32|14454.32|14534.32|14454.32|14533.65|14453.65|10
1725303400000|2024-09-02 18:56:40|14534.6|14454.6|14534.74|14454.74|14534.96|14454.96|14534.6|14454.6|10
1725303410000|2024-09-02 18:56:50|14535.57|14455.57|14536.28|14456.28|14536.28|14456.28|14535.46|14455.46|8
1725303420000|2024-09-02 18:57:00|14536.18|14456.18|14536.73|14456.73|14536.91|14456.91|14536.18|14456.18|10
1725303430000|2024-09-02 18:57:10|14536.91|14456.91|14538.37|14458.37|14538.37|14458.37|14536.73|14456.73|9
1725303440000|2024-09-02 18:57:20|14538.64|14458.64|14538.59|14458.59|14538.83|14458.83|14538.26|14458.26|10
1725303450000|2024-09-02 18:57:30|14538.58|14458.58|14538.79|14458.79|14538.79|14458.79|14538.58|14458.58|8
1725303460000|2024-09-02 18:57:40|14539.08|14459.08|14540.94|14460.94|14540.94|14460.94|14539.08|14459.08|9
1725303470000|2024-09-02 18:57:50|14541.17|14461.17|14541.9|14461.9|14541.9|14461.9|14541.17|14461.17|7
1725303480000|2024-09-02 18:58:00|14541.92|14461.92|14547.81|14467.81|14547.81|14467.81|14541.92|14461.92|10
1725303490000|2024-09-02 18:58:10|14547.88|14467.88|14549.52|14469.52|14549.59|14469.59|14547.88|14467.88|10
1725303500000|2024-09-02 18:58:20|14549.64|14469.64|14551.02|14471.02|14551.03|14471.03|14549.42|14469.42|10
1725303510000|2024-09-02 18:58:30|14551.07|14471.07|14551.3|14471.3|14551.3|14471.3|14550.96|14470.96|8
1725303520000|2024-09-02 18:58:40|14551.47|14471.47|14553.74|14473.74|14553.86|14473.86|14551.47|14471.47|9
1725303530000|2024-09-02 18:58:50|14553.58|14473.58|14553.79|14473.79|14553.79|14473.79|14553.52|14473.52|7
1725303540000|2024-09-02 18:59:00|14553.82|14473.82|14554.62|14474.62|14554.62|14474.62|14553.82|14473.82|9
1725303550000|2024-09-02 18:59:10|14555|14475|14556.75|14476.75|14556.75|14476.75|14555|14475|10
1725303560000|2024-09-02 18:59:20|14556.97|14476.97|14558.03|14478.03|14558.31|14478.31|14556.97|14476.97|9
1725303570000|2024-09-02 18:59:30|14558.05|14478.05|14558.26|14478.26|14558.26|14478.26|14557.87|14477.87|10
1725303580000|2024-09-02 18:59:40|14558.29|14478.29|14558.02|14478.02|14558.3|14478.3|14558.02|14478.02|9
1725303590000|2024-09-02 18:59:50|14558.16|14478.16|14558.35|14478.35|14558.38|14478.38|14557.95|14477.95|9
1725303600000|2024-09-02 19:00:00|14558.13|14478.13|14555.88|14475.88|14558.24|14478.24|14555.88|14475.88|10
1725303610000|2024-09-02 19:00:10|14555.86|14475.86|14555.73|14475.73|14555.86|14475.86|14555.7|14475.7|9
1725303620000|2024-09-02 19:00:20|14555.79|14475.79|14556.2|14476.2|14557.53|14477.53|14555.79|14475.79|9
1725303630000|2024-09-02 19:00:30|14555.9|14475.9|14555.11|14475.11|14555.98|14475.98|14555.07|14475.07|10
1725303640000|2024-09-02 19:00:40|14555.35|14475.35|14554.37|14474.37|14555.35|14475.35|14554.37|14474.37|7
1725303650000|2024-09-02 19:00:50|14554.42|14474.42|14553.34|14473.34|14554.42|14474.42|14553.34|14473.34|9
1725303660000|2024-09-02 19:01:00|14552.33|14472.33|14551.97|14471.97|14552.54|14472.54|14551.97|14471.97|9
1725303670000|2024-09-02 19:01:10|14551.79|14471.79|14551.98|14471.98|14552.18|14472.18|14551.66|14471.66|9
1725303680000|2024-09-02 19:01:20|14551.74|14471.74|14551.14|14471.14|14551.82|14471.82|14551.14|14471.14|9
1725303690000|2024-09-02 19:01:30|14551.03|14471.03|14548.15|14468.15|14551.03|14471.03|14548.15|14468.15|10
1725303700000|2024-09-02 19:01:40|14548.12|14468.12|14546.21|14466.21|14548.12|14468.12|14546.21|14466.21|10
1725303710000|2024-09-02 19:01:50|14546.18|14466.18|14546.14|14466.14|14546.36|14466.36|14546.14|14466.14|6
1725303720000|2024-09-02 19:02:00|14545.88|14465.88|14548.29|14468.29|14548.29|14468.29|14545.63|14465.63|10
1725303730000|2024-09-02 19:02:10|14548.47|14468.47|14548.47|14468.47|14548.54|14468.54|14548.15|14468.15|10
1725303740000|2024-09-02 19:02:20|14548.45|14468.45|14548.31|14468.31|14548.45|14468.45|14548.16|14468.16|9
1725303750000|2024-09-02 19:02:30|14548.33|14468.33|14547.61|14467.61|14548.35|14468.35|14547.61|14467.61|7
1725303760000|2024-09-02 19:02:40|14547.59|14467.59|14545.22|14465.22|14547.59|14467.59|14545.22|14465.22|9
1725303770000|2024-09-02 19:02:50|14545.14|14465.14|14545.47|14465.47|14545.47|14465.47|14545.12|14465.12|6
1725303780000|2024-09-02 19:03:00|14545.31|14465.31|14546.33|14466.33|14546.33|14466.33|14544.85|14464.85|9
1725303790000|2024-09-02 19:03:10|14546.17|14466.17|14545.99|14465.99|14546.43|14466.43|14545.99|14465.99|10
1725303800000|2024-09-02 19:03:20|14545.98|14465.98|14544.35|14464.35|14546.05|14466.05|14544.35|14464.35|10
1725303810000|2024-09-02 19:03:30|14543.91|14463.91|14544.07|14464.07|14544.08|14464.08|14543.89|14463.89|5
1725303820000|2024-09-02 19:03:40|14544.09|14464.09|14544.3|14464.3|14544.65|14464.65|14544.09|14464.09|9
1725303830000|2024-09-02 19:03:50|14543.97|14463.97|14543.13|14463.13|14543.97|14463.97|14542.75|14462.75|10
1725303840000|2024-09-02 19:04:00|14543.28|14463.28|14544.24|14464.24|14544.25|14464.25|14543.23|14463.23|10
1725303850000|2024-09-02 19:04:10|14544.18|14464.18|14543.95|14463.95|14544.44|14464.44|14543.89|14463.89|9
1725303860000|2024-09-02 19:04:20|14544.1|14464.1|14543.63|14463.63|14544.1|14464.1|14543.44|14463.44|10
1725303870000|2024-09-02 19:04:30|14543.66|14463.66|14541.35|14461.35|14543.66|14463.66|14541.35|14461.35|10
1725303880000|2024-09-02 19:04:40|14541.24|14461.24|14542.43|14462.43|14542.43|14462.43|14540.97|14460.97|8
1725303890000|2024-09-02 19:04:50|14542.7|14462.7|14542.34|14462.34|14543.07|14463.07|14542.34|14462.34|10
1725303900000|2024-09-02 19:05:00|14542.31|14462.31|14542.37|14462.37|14542.37|14462.37|14541.83|14461.83|9
1725303910000|2024-09-02 19:05:10|14542.22|14462.22|14538.1|14458.1|14542.3|14462.3|14538.1|14458.1|8
1725303920000|2024-09-02 19:05:20|14538.06|14458.06|14535.54|14455.54|14538.06|14458.06|14535.54|14455.54|9
1725303930000|2024-09-02 19:05:30|14535.92|14455.92|14536.02|14456.02|14536.06|14456.06|14535.92|14455.92|7
1725303940000|2024-09-02 19:05:40|14536.01|14456.01|14536.67|14456.67|14536.67|14456.67|14536.01|14456.01|9
1725303950000|2024-09-02 19:05:50|14536.65|14456.65|14537.12|14457.12|14537.12|14457.12|14536.3|14456.3|9
1725303960000|2024-09-02 19:06:00|14537.3|14457.3|14537.25|14457.25|14537.34|14457.34|14537.25|14457.25|8
1725303970000|2024-09-02 19:06:10|14537.24|14457.24|14538.28|14458.28|14538.28|14458.28|14537.24|14457.24|9
1725303980000|2024-09-02 19:06:20|14539.2|14459.2|14539.76|14459.76|14539.78|14459.78|14539.2|14459.2|8
1725303990000|2024-09-02 19:06:30|14539.79|14459.79|14539.21|14459.21|14539.82|14459.82|14539.1|14459.1|10
1725304000000|2024-09-02 19:06:40|14539.19|14459.19|14538.7|14458.7|14539.19|14459.19|14538.63|14458.63|9
1725304010000|2024-09-02 19:06:50|14538.69|14458.69|14539.74|14459.74|14539.75|14459.75|14538.69|14458.69|9
1725304020000|2024-09-02 19:07:00|14539.69|14459.69|14539.22|14459.22|14539.69|14459.69|14539.22|14459.22|9
1725304030000|2024-09-02 19:07:10|14538.31|14458.31|14538.17|14458.17|14538.31|14458.31|14537.33|14457.33|9
1725304040000|2024-09-02 19:07:20|14538.45|14458.45|14538.12|14458.12|14538.51|14458.51|14538.11|14458.11|8
1725304050000|2024-09-02 19:07:30|14538.07|14458.07|14536.9|14456.9|14538.07|14458.07|14536.9|14456.9|10
1725304060000|2024-09-02 19:07:40|14536.89|14456.89|14537.5|14457.5|14537.5|14457.5|14536.87|14456.87|6
1725304070000|2024-09-02 19:07:50|14537.77|14457.77|14538.67|14458.67|14538.67|14458.67|14537.77|14457.77|8
1725304080000|2024-09-02 19:08:00|14538.84|14458.84|14539.37|14459.37|14539.37|14459.37|14538.84|14458.84|6
1725304090000|2024-09-02 19:08:10|14539.39|14459.39|14540.47|14460.47|14540.47|14460.47|14539.39|14459.39|9
1725304100000|2024-09-02 19:08:20|14540.86|14460.86|14540.68|14460.68|14541.04|14461.04|14540.58|14460.58|10
1725304110000|2024-09-02 19:08:30|14540.66|14460.66|14541.49|14461.49|14541.56|14461.56|14540.66|14460.66|9
1725304120000|2024-09-02 19:08:40|14541.5|14461.5|14541.36|14461.36|14541.6|14461.6|14541.36|14461.36|7
1725304130000|2024-09-02 19:08:50|14542.05|14462.05|14542.93|14462.93|14542.99|14462.99|14542.05|14462.05|10
1725304140000|2024-09-02 19:09:00|14542.94|14462.94|14544.08|14464.08|14544.08|14464.08|14542.81|14462.81|8
1725304150000|2024-09-02 19:09:10|14544.2|14464.2|14545.34|14465.34|14545.34|14465.34|14544.2|14464.2|10
1725304160000|2024-09-02 19:09:20|14545.97|14465.97|14546.47|14466.47|14546.47|14466.47|14545.97|14465.97|9
1725304170000|2024-09-02 19:09:30|14546.46|14466.46|14547.19|14467.19|14547.21|14467.21|14546.46|14466.46|9
1725304180000|2024-09-02 19:09:40|14546.91|14466.91|14547.55|14467.55|14547.55|14467.55|14546.85|14466.85|9
1725304190000|2024-09-02 19:09:50|14547.77|14467.77|14547.34|14467.34|14547.83|14467.83|14547.23|14467.23|9
1725304200000|2024-09-02 19:10:00|14547.23|14467.23|14548.96|14468.96|14548.96|14468.96|14547.12|14467.12|10
1725304210000|2024-09-02 19:10:10|14548.94|14468.94|14551.94|14471.94|14551.94|14471.94|14548.78|14468.78|10
1725304220000|2024-09-02 19:10:20|14551.96|14471.96|14552.73|14472.73|14552.73|14472.73|14551.74|14471.74|10
1725304230000|2024-09-02 19:10:30|14561.07|14481.07|14566.23|14486.23|14566.23|14486.23|14561.07|14481.07|10
1725304240000|2024-09-02 19:10:40|14569.9|14489.9|14571.54|14491.54|14571.56|14491.56|14569.9|14489.9|10
1725304250000|2024-09-02 19:10:50|14572.19|14492.19|14572.02|14492.02|14572.46|14492.46|14572.02|14492.02|9
1725304260000|2024-09-02 19:11:00|14571.92|14491.92|14573.07|14493.07|14573.27|14493.27|14571.92|14491.92|10
1725304270000|2024-09-02 19:11:10|14573|14493|14573.78|14493.78|14573.78|14493.78|14572.78|14492.78|9
1725304280000|2024-09-02 19:11:20|14573.77|14493.77|14574.42|14494.42|14574.42|14494.42|14573.69|14493.69|9
1725304290000|2024-09-02 19:11:30|14574.48|14494.48|14574.18|14494.18|14574.67|14494.67|14574.02|14494.02|9
1725304300000|2024-09-02 19:11:40|14574.49|14494.49|14574.13|14494.13|14574.49|14494.49|14573.85|14493.85|10
1725304310000|2024-09-02 19:11:50|14574.17|14494.17|14574.32|14494.32|14574.32|14494.32|14574.02|14494.02|6
1725304320000|2024-09-02 19:12:00|14574.34|14494.34|14572.31|14492.31|14574.34|14494.34|14572.31|14492.31|8
1725304330000|2024-09-02 19:12:10|14572.35|14492.35|14573.9|14493.9|14573.91|14493.91|14572.29|14492.29|9
1725304340000|2024-09-02 19:12:20|14573.92|14493.92|14572.04|14492.04|14573.92|14493.92|14572.04|14492.04|10
1725304350000|2024-09-02 19:12:30|14572.16|14492.16|14572.23|14492.23|14572.58|14492.58|14572.14|14492.14|9
1725304360000|2024-09-02 19:12:40|14572.18|14492.18|14571.97|14491.97|14572.18|14492.18|14571.67|14491.67|10
1725304370000|2024-09-02 19:12:50|14571.93|14491.93|14572.21|14492.21|14572.3|14492.3|14571.93|14491.93|8
1725304380000|2024-09-02 19:13:00|14572.07|14492.07|14573.33|14493.33|14573.38|14493.38|14571.4|14491.4|10
1725304390000|2024-09-02 19:13:10|14573.31|14493.31|14572.74|14492.74|14573.33|14493.33|14572.74|14492.74|9
1725304400000|2024-09-02 19:13:20|14572.69|14492.69|14572.46|14492.46|14572.69|14492.69|14572.46|14492.46|8
1725304410000|2024-09-02 19:13:30|14572.43|14492.43|14571.25|14491.25|14572.8|14492.8|14571.25|14491.25|10
1725304420000|2024-09-02 19:13:40|14570.77|14490.77|14570.17|14490.17|14570.77|14490.77|14570.17|14490.17|10
1725304430000|2024-09-02 19:13:50|14569.98|14489.98|14569.19|14489.19|14570.31|14490.31|14569.11|14489.11|9
1725304440000|2024-09-02 19:14:00|14569.09|14489.09|14568.81|14488.81|14569.09|14489.09|14568.49|14488.49|9
1725304450000|2024-09-02 19:14:10|14569.03|14489.03|14567.21|14487.21|14569.03|14489.03|14567.21|14487.21|10
1725304460000|2024-09-02 19:14:20|14567.15|14487.15|14566.18|14486.18|14567.26|14487.26|14566.16|14486.16|10
1725304470000|2024-09-02 19:14:30|14565.71|14485.71|14565.59|14485.59|14565.71|14485.71|14565.26|14485.26|8
1725304480000|2024-09-02 19:14:40|14565.57|14485.57|14563.37|14483.37|14566.25|14486.25|14563.37|14483.37|10
1725304490000|2024-09-02 19:14:50|14563.27|14483.27|14562.56|14482.56|14563.27|14483.27|14562.51|14482.51|7
1725304500000|2024-09-02 19:15:00|14562.62|14482.62|14564.86|14484.86|14564.86|14484.86|14562.62|14482.62|7
1725304510000|2024-09-02 19:15:10|14564.87|14484.87|14565.73|14485.73|14565.73|14485.73|14564.87|14484.87|10
1725304520000|2024-09-02 19:15:20|14565.72|14485.72|14566|14486|14566.01|14486.01|14565.65|14485.65|8
1725304530000|2024-09-02 19:15:30|14562.6|14482.6|14562.72|14482.72|14562.72|14482.72|14562.48|14482.48|8
1725304540000|2024-09-02 19:15:40|14562.75|14482.75|14562.32|14482.32|14562.75|14482.75|14562.31|14482.31|5
1725304550000|2024-09-02 19:15:50|14562.36|14482.36|14563.13|14483.13|14563.13|14483.13|14562.22|14482.22|9
1725304560000|2024-09-02 19:16:00|14563.94|14483.94|14565.58|14485.58|14565.58|14485.58|14563.94|14483.94|6
1725304570000|2024-09-02 19:16:10|14566.02|14486.02|14567.07|14487.07|14567.07|14487.07|14566.01|14486.01|10
1725304580000|2024-09-02 19:16:20|14567.09|14487.09|14567.51|14487.51|14567.51|14487.51|14567.08|14487.08|5
1725304590000|2024-09-02 19:16:30|14567.1|14487.1|14566.26|14486.26|14567.1|14487.1|14566.17|14486.17|9
1725304600000|2024-09-02 19:16:40|14566.27|14486.27|14566.11|14486.11|14566.3|14486.3|14565.93|14485.93|10
1725304610000|2024-09-02 19:16:50|14566.12|14486.12|14565.8|14485.8|14566.12|14486.12|14565.79|14485.79|9
1725304620000|2024-09-02 19:17:00|14565.43|14485.43|14565.14|14485.14|14565.81|14485.81|14565.14|14485.14|10
1725304630000|2024-09-02 19:17:10|14565.03|14485.03|14564.82|14484.82|14565.03|14485.03|14564.49|14484.49|10
1725304640000|2024-09-02 19:17:20|14564.81|14484.81|14565.38|14485.38|14565.38|14485.38|14564.81|14484.81|10
1725304650000|2024-09-02 19:17:30|14565.18|14485.18|14566.39|14486.39|14566.39|14486.39|14565.08|14485.08|8
1725304660000|2024-09-02 19:17:40|14567.96|14487.96|14568.53|14488.53|14568.74|14488.74|14567.96|14487.96|8
1725304670000|2024-09-02 19:17:50|14568.22|14488.22|14568.2|14488.2|14569.29|14489.29|14568.2|14488.2|10
1725304680000|2024-09-02 19:18:00|14568.17|14488.17|14567.53|14487.53|14568.17|14488.17|14567.34|14487.34|9
1725304690000|2024-09-02 19:18:10|14567.3|14487.3|14568.44|14488.44|14568.51|14488.51|14567.3|14487.3|8
1725304700000|2024-09-02 19:18:20|14568.43|14488.43|14567.99|14487.99|14568.43|14488.43|14567.68|14487.68|10
1725304710000|2024-09-02 19:18:30|14568.29|14488.29|14566.98|14486.98|14568.3|14488.3|14566.98|14486.98|9
1725304720000|2024-09-02 19:18:40|14566.96|14486.96|14566.19|14486.19|14566.96|14486.96|14566.19|14486.19|10
1725304730000|2024-09-02 19:18:50|14566.24|14486.24|14564.7|14484.7|14566.28|14486.28|14564.3|14484.3|10
1725304740000|2024-09-02 19:19:00|14564.72|14484.72|14564.43|14484.43|14565.11|14485.11|14564.31|14484.31|10
1725304750000|2024-09-02 19:19:10|14564.44|14484.44|14564.9|14484.9|14564.9|14484.9|14564.14|14484.14|9
1725304760000|2024-09-02 19:19:20|14564.88|14484.88|14563.9|14483.9|14564.89|14484.89|14563.02|14483.02|8
1725304770000|2024-09-02 19:19:30|14563.64|14483.64|14563.37|14483.37|14563.94|14483.94|14563.37|14483.37|9
1725304780000|2024-09-02 19:19:40|14563.36|14483.36|14563.71|14483.71|14563.71|14483.71|14563.31|14483.31|10
1725304790000|2024-09-02 19:19:50|14563.8|14483.8|14563.14|14483.14|14563.8|14483.8|14563.14|14483.14|9
1725304800000|2024-09-02 19:20:00|14563.15|14483.15|14564.04|14484.04|14564.05|14484.05|14563.14|14483.14|8
1725304810000|2024-09-02 19:20:10|14563.95|14483.95|14563.43|14483.43|14564.2|14484.2|14563.43|14483.43|10
1725304820000|2024-09-02 19:20:20|14563.14|14483.14|14562.68|14482.68|14563.3|14483.3|14562.53|14482.53|9
1725304830000|2024-09-02 19:20:30|14562.76|14482.76|14561.93|14481.93|14562.82|14482.82|14561.93|14481.93|7
1725304840000|2024-09-02 19:20:40|14561.94|14481.94|14562.09|14482.09|14562.1|14482.1|14561.94|14481.94|7
1725304850000|2024-09-02 19:20:50|14562.19|14482.19|14562|14482|14562.21|14482.21|14561.89|14481.89|10
1725304860000|2024-09-02 19:21:00|14561.99|14481.99|14561.67|14481.67|14561.99|14481.99|14561.51|14481.51|6
1725304870000|2024-09-02 19:21:10|14561.66|14481.66|14561.84|14481.84|14561.84|14481.84|14561.39|14481.39|8
1725304880000|2024-09-02 19:21:20|14561.83|14481.83|14562.31|14482.31|14562.31|14482.31|14561.77|14481.77|7
1725304890000|2024-09-02 19:21:30|14562.28|14482.28|14562.1|14482.1|14562.36|14482.36|14561.76|14481.76|9
1725304900000|2024-09-02 19:21:40|14561.98|14481.98|14562.16|14482.16|14562.16|14482.16|14561.73|14481.73|10
1725304910000|2024-09-02 19:21:50|14562.15|14482.15|14562.58|14482.58|14562.67|14482.67|14562.15|14482.15|6
1725304920000|2024-09-02 19:22:00|14560.42|14480.42|14559.53|14479.53|14560.42|14480.42|14559.29|14479.29|10
1725304930000|2024-09-02 19:22:10|14559.35|14479.35|14558.91|14478.91|14559.35|14479.35|14558.9|14478.9|9
1725304940000|2024-09-02 19:22:20|14558.9|14478.9|14558.65|14478.65|14558.9|14478.9|14558.64|14478.64|5
1725304950000|2024-09-02 19:22:30|14558.71|14478.71|14558.54|14478.54|14558.72|14478.72|14558.46|14478.46|7
1725304960000|2024-09-02 19:22:40|14558.43|14478.43|14558.05|14478.05|14558.48|14478.48|14558.05|14478.05|7
1725304970000|2024-09-02 19:22:50|14557.91|14477.91|14557.63|14477.63|14558.06|14478.06|14557.48|14477.48|9
1725304980000|2024-09-02 19:23:00|14557.49|14477.49|14557.21|14477.21|14557.49|14477.49|14557.21|14477.21|8
1725304990000|2024-09-02 19:23:10|14557.2|14477.2|14557.9|14477.9|14557.9|14477.9|14557.15|14477.15|8
1725305000000|2024-09-02 19:23:20|14558.15|14478.15|14559.45|14479.45|14559.45|14479.45|14558.11|14478.11|10
1725305010000|2024-09-02 19:23:30|14559.46|14479.46|14559.83|14479.83|14560.12|14480.12|14559.4|14479.4|10
1725305020000|2024-09-02 19:23:40|14559.78|14479.78|14559.68|14479.68|14559.78|14479.78|14559.54|14479.54|8
1725305030000|2024-09-02 19:23:50|14559.67|14479.67|14558.95|14478.95|14559.67|14479.67|14558.69|14478.69|9
1725305040000|2024-09-02 19:24:00|14558.86|14478.86|14559.24|14479.24|14559.24|14479.24|14558.77|14478.77|6
1725305050000|2024-09-02 19:24:10|14559.26|14479.26|14559.66|14479.66|14559.66|14479.66|14558.99|14478.99|9
1725305060000|2024-09-02 19:24:20|14559.62|14479.62|14558.02|14478.02|14559.62|14479.62|14558.02|14478.02|8
1725305070000|2024-09-02 19:24:30|14557.98|14477.98|14556.48|14476.48|14557.99|14477.99|14556.48|14476.48|10
1725305080000|2024-09-02 19:24:40|14556.23|14476.23|14555.09|14475.09|14556.25|14476.25|14555.09|14475.09|10
1725305090000|2024-09-02 19:24:50|14555.26|14475.26|14555.73|14475.73|14555.73|14475.73|14555.08|14475.08|8
1725305100000|2024-09-02 19:25:00|14555.72|14475.72|14557.8|14477.8|14557.81|14477.81|14555.72|14475.72|10
1725305110000|2024-09-02 19:25:10|14557.81|14477.81|14559.84|14479.84|14559.84|14479.84|14557.81|14477.81|7
1725305120000|2024-09-02 19:25:20|14559.97|14479.97|14560.01|14480.01|14560.06|14480.06|14559.81|14479.81|7
1725305130000|2024-09-02 19:25:30|14560|14480|14560.65|14480.65|14560.75|14480.75|14559.74|14479.74|9
1725305140000|2024-09-02 19:25:40|14560.61|14480.61|14561.66|14481.66|14561.66|14481.66|14560.21|14480.21|10
1725305150000|2024-09-02 19:25:50|14562.33|14482.33|14565.06|14485.06|14565.06|14485.06|14562.33|14482.33|10
1725305160000|2024-09-02 19:26:00|14565.09|14485.09|14565.04|14485.04|14565.39|14485.39|14565.04|14485.04|8
1725305170000|2024-09-02 19:26:10|14565.05|14485.05|14564.32|14484.32|14565.05|14485.05|14564.32|14484.32|9
1725305180000|2024-09-02 19:26:20|14564.45|14484.45|14564.26|14484.26|14564.45|14484.45|14564.22|14484.22|8
1725305190000|2024-09-02 19:26:30|14564.39|14484.39|14564.46|14484.46|14564.46|14484.46|14564.3|14484.3|9
1725305200000|2024-09-02 19:26:40|14564.43|14484.43|14564.66|14484.66|14564.75|14484.75|14564.36|14484.36|9
1725305210000|2024-09-02 19:26:50|14564.63|14484.63|14564.7|14484.7|14565.07|14485.07|14564.63|14484.63|10
1725305220000|2024-09-02 19:27:00|14564.63|14484.63|14564.17|14484.17|14564.63|14484.63|14563.98|14483.98|8
1725305230000|2024-09-02 19:27:10|14564.18|14484.18|14564.38|14484.38|14564.38|14484.38|14563.67|14483.67|6
1725305240000|2024-09-02 19:27:20|14564.46|14484.46|14563.48|14483.48|14564.46|14484.46|14563.38|14483.38|10
1725305250000|2024-09-02 19:27:30|14563.49|14483.49|14563.52|14483.52|14563.62|14483.62|14563.27|14483.27|8
1725305260000|2024-09-02 19:27:40|14563.46|14483.46|14562.79|14482.79|14563.88|14483.88|14562.79|14482.79|7
1725305270000|2024-09-02 19:27:50|14562.78|14482.78|14563.14|14483.14|14563.25|14483.25|14562.77|14482.77|9
1725305280000|2024-09-02 19:28:00|14563.23|14483.23|14562.57|14482.57|14563.24|14483.24|14562.57|14482.57|8
1725305290000|2024-09-02 19:28:10|14562.71|14482.71|14563.75|14483.75|14563.84|14483.84|14562.71|14482.71|8
1725305300000|2024-09-02 19:28:20|14563.77|14483.77|14563.92|14483.92|14563.93|14483.93|14563.74|14483.74|5
1725305310000|2024-09-02 19:28:30|14563.76|14483.76|14563.6|14483.6|14564.24|14484.24|14563.6|14483.6|8
1725305320000|2024-09-02 19:28:40|14563.54|14483.54|14563.55|14483.55|14563.56|14483.56|14563.48|14483.48|8
1725305330000|2024-09-02 19:28:50|14563.57|14483.57|14563.57|14483.57|14563.57|14483.57|14563.47|14483.47|5
1725305340000|2024-09-02 19:29:00|14563.58|14483.58|14563.86|14483.86|14563.86|14483.86|14563.58|14483.58|7
1725305350000|2024-09-02 19:29:10|14563.89|14483.89|14564.01|14484.01|14564.11|14484.11|14563.89|14483.89|7
1725305360000|2024-09-02 19:29:20|14564.06|14484.06|14563.75|14483.75|14564.08|14484.08|14563.75|14483.75|10
1725305370000|2024-09-02 19:29:30|14563.73|14483.73|14564.6|14484.6|14564.6|14484.6|14563.73|14483.73|7
1725305380000|2024-09-02 19:29:40|14564.61|14484.61|14565.13|14485.13|14565.13|14485.13|14564.61|14484.61|7
1725305390000|2024-09-02 19:29:50|14565.12|14485.12|14564.25|14484.25|14565.44|14485.44|14564.25|14484.25|9
1725305400000|2024-09-02 19:30:00|14564.02|14484.02|14563.3|14483.3|14564.02|14484.02|14563.3|14483.3|10
1725305410000|2024-09-02 19:30:10|14563.25|14483.25|14563.3|14483.3|14563.5|14483.5|14563.22|14483.22|10
1725305420000|2024-09-02 19:30:20|14563.52|14483.52|14562.43|14482.43|14563.69|14483.69|14562.43|14482.43|10
1725305430000|2024-09-02 19:30:30|14562.17|14482.17|14563.14|14483.14|14563.14|14483.14|14562|14482|10
1725305440000|2024-09-02 19:30:40|14563.06|14483.06|14563.1|14483.1|14563.14|14483.14|14562.84|14482.84|6
1725305450000|2024-09-02 19:30:50|14563.09|14483.09|14563.44|14483.44|14563.45|14483.45|14563.09|14483.09|5
1725305460000|2024-09-02 19:31:00|14563.11|14483.11|14563.87|14483.87|14563.87|14483.87|14562.92|14482.92|7
1725305470000|2024-09-02 19:31:10|14563.86|14483.86|14563.52|14483.52|14563.86|14483.86|14563.49|14483.49|10
1725305480000|2024-09-02 19:31:20|14563.49|14483.49|14565.33|14485.33|14565.53|14485.53|14563.41|14483.41|10
1725305490000|2024-09-02 19:31:30|14565.44|14485.44|14565.33|14485.33|14565.44|14485.44|14565.17|14485.17|9
1725305500000|2024-09-02 19:31:40|14564.9|14484.9|14563.32|14483.32|14565.02|14485.02|14563.32|14483.32|9
1725305510000|2024-09-02 19:31:50|14563.22|14483.22|14562.63|14482.63|14563.22|14483.22|14562.63|14482.63|10
1725305520000|2024-09-02 19:32:00|14562.62|14482.62|14560.82|14480.82|14562.62|14482.62|14560.82|14480.82|8
1725305530000|2024-09-02 19:32:10|14560.4|14480.4|14559.47|14479.47|14560.4|14480.4|14559.47|14479.47|9
1725305540000|2024-09-02 19:32:20|14559.38|14479.38|14558.89|14478.89|14559.38|14479.38|14558.67|14478.67|9
1725305550000|2024-09-02 19:32:30|14559.14|14479.14|14558.41|14478.41|14559.14|14479.14|14558.24|14478.24|9
1725305560000|2024-09-02 19:32:40|14558.4|14478.4|14558.14|14478.14|14558.4|14478.4|14558.06|14478.06|8
1725305570000|2024-09-02 19:32:50|14558.16|14478.16|14558.28|14478.28|14558.28|14478.28|14558.16|14478.16|4
1725305580000|2024-09-02 19:33:00|14558.44|14478.44|14558.79|14478.79|14558.79|14478.79|14558.21|14478.21|5
1725305590000|2024-09-02 19:33:10|14558.86|14478.86|14559.47|14479.47|14559.47|14479.47|14558.86|14478.86|9
1725305600000|2024-09-02 19:33:20|14559.48|14479.48|14559.63|14479.63|14559.63|14479.63|14559.46|14479.46|7
1725305610000|2024-09-02 19:33:30|14559.69|14479.69|14559.88|14479.88|14559.88|14479.88|14559.69|14479.69|10
1725305620000|2024-09-02 19:33:40|14560.01|14480.01|14559.89|14479.89|14560.03|14480.03|14559.89|14479.89|8
1725305630000|2024-09-02 19:33:50|14558.84|14478.84|14557.12|14477.12|14558.84|14478.84|14557.12|14477.12|8
1725305640000|2024-09-02 19:34:00|14557.28|14477.28|14556.45|14476.45|14557.34|14477.34|14556.45|14476.45|8
1725305650000|2024-09-02 19:34:10|14556.44|14476.44|14557.03|14477.03|14557.03|14477.03|14556.43|14476.43|9
1725305660000|2024-09-02 19:34:20|14557.32|14477.32|14556.88|14476.88|14557.47|14477.47|14556.81|14476.81|10
1725305670000|2024-09-02 19:34:30|14556.85|14476.85|14556.45|14476.45|14556.85|14476.85|14556.45|14476.45|8
1725305680000|2024-09-02 19:34:40|14556.46|14476.46|14555.8|14475.8|14556.59|14476.59|14555.8|14475.8|8
1725305690000|2024-09-02 19:34:50|14555.72|14475.72|14557.74|14477.74|14557.74|14477.74|14555.72|14475.72|10
1725305700000|2024-09-02 19:35:00|14557.94|14477.94|14557.65|14477.65|14558.38|14478.38|14557.65|14477.65|10
1725305710000|2024-09-02 19:35:10|14557.67|14477.67|14557.19|14477.19|14557.67|14477.67|14557.19|14477.19|9
1725305720000|2024-09-02 19:35:20|14556.85|14476.85|14556.28|14476.28|14556.85|14476.85|14556.23|14476.23|8
1725305730000|2024-09-02 19:35:30|14556.3|14476.3|14557.04|14477.04|14557.09|14477.09|14555.76|14475.76|10
1725305740000|2024-09-02 19:35:40|14557.08|14477.08|14557.36|14477.36|14557.36|14477.36|14557.08|14477.08|8
1725305750000|2024-09-02 19:35:50|14557.77|14477.77|14558.31|14478.31|14558.31|14478.31|14557.77|14477.77|5
1725305760000|2024-09-02 19:36:00|14558.25|14478.25|14558.24|14478.24|14558.6|14478.6|14558.18|14478.18|7
1725305770000|2024-09-02 19:36:10|14558.4|14478.4|14558.66|14478.66|14558.66|14478.66|14558.25|14478.25|4
1725305780000|2024-09-02 19:36:20|14559.08|14479.08|14562.26|14482.26|14562.26|14482.26|14559.08|14479.08|10
1725305790000|2024-09-02 19:36:30|14562.47|14482.47|14563.15|14483.15|14563.15|14483.15|14562.47|14482.47|10
1725305800000|2024-09-02 19:36:40|14563.22|14483.22|14566.28|14486.28|14566.28|14486.28|14563.22|14483.22|10
1725305810000|2024-09-02 19:36:50|14566.26|14486.26|14566.65|14486.65|14566.65|14486.65|14564.23|14484.23|10
1725305820000|2024-09-02 19:37:00|14566.57|14486.57|14565.99|14485.99|14566.57|14486.57|14565.92|14485.92|9
1725305830000|2024-09-02 19:37:10|14566.01|14486.01|14564.7|14484.7|14566.01|14486.01|14564.7|14484.7|10
1725305840000|2024-09-02 19:37:20|14564.58|14484.58|14564.17|14484.17|14564.58|14484.58|14564.11|14484.11|8
1725305850000|2024-09-02 19:37:30|14564.15|14484.15|14562.26|14482.26|14564.15|14484.15|14562.26|14482.26|9
1725305860000|2024-09-02 19:37:40|14561.84|14481.84|14560.68|14480.68|14561.97|14481.97|14560.68|14480.68|9
1725305870000|2024-09-02 19:37:50|14560.67|14480.67|14560.06|14480.06|14560.67|14480.67|14559.89|14479.89|10
1725305880000|2024-09-02 19:38:00|14560.11|14480.11|14558|14478|14560.11|14480.11|14558|14478|10
1725305890000|2024-09-02 19:38:10|14557.67|14477.67|14556.76|14476.76|14557.67|14477.67|14556.76|14476.76|10
1725305900000|2024-09-02 19:38:20|14556.29|14476.29|14554.93|14474.93|14556.29|14476.29|14554.93|14474.93|10
1725305910000|2024-09-02 19:38:30|14554.94|14474.94|14554.03|14474.03|14555.09|14475.09|14554.03|14474.03|10
1725305920000|2024-09-02 19:38:40|14553.35|14473.35|14550.79|14470.79|14553.35|14473.35|14550.79|14470.79|10
1725305930000|2024-09-02 19:38:50|14550.78|14470.78|14550.73|14470.73|14551.18|14471.18|14550.67|14470.67|7
1725305940000|2024-09-02 19:39:00|14550.96|14470.96|14550.61|14470.61|14551.23|14471.23|14550.43|14470.43|10
1725305950000|2024-09-02 19:39:10|14550.47|14470.47|14549.92|14469.92|14550.47|14470.47|14549.78|14469.78|9
1725305960000|2024-09-02 19:39:20|14549.83|14469.83|14549.09|14469.09|14549.88|14469.88|14549.09|14469.09|5
1725305970000|2024-09-02 19:39:30|14548.36|14468.36|14549.33|14469.33|14549.54|14469.54|14548.36|14468.36|10
1725305980000|2024-09-02 19:39:40|14549.45|14469.45|14550.56|14470.56|14550.56|14470.56|14549.45|14469.45|8
1725305990000|2024-09-02 19:39:50|14550.68|14470.68|14551.15|14471.15|14551.15|14471.15|14550.51|14470.51|10
1725306000000|2024-09-02 19:40:00|14551.3|14471.3|14551.44|14471.44|14551.54|14471.54|14551.3|14471.3|7
1725306010000|2024-09-02 19:40:10|14551.46|14471.46|14551.88|14471.88|14551.88|14471.88|14551.26|14471.26|10
1725306020000|2024-09-02 19:40:20|14551.99|14471.99|14553.19|14473.19|14553.2|14473.2|14551.74|14471.74|10
1725306030000|2024-09-02 19:40:30|14553.02|14473.02|14553.21|14473.21|14553.39|14473.39|14553.01|14473.01|10
1725306040000|2024-09-02 19:40:40|14553.05|14473.05|14552.45|14472.45|14553.11|14473.11|14552.43|14472.43|9
1725306050000|2024-09-02 19:40:50|14552.47|14472.47|14551.44|14471.44|14552.47|14472.47|14551.42|14471.42|8
1725306060000|2024-09-02 19:41:00|14550.97|14470.97|14550.44|14470.44|14551.84|14471.84|14550.44|14470.44|8
1725306070000|2024-09-02 19:41:10|14549.97|14469.97|14549.64|14469.64|14549.97|14469.97|14549.39|14469.39|9
1725306080000|2024-09-02 19:41:20|14549.63|14469.63|14550.03|14470.03|14550.03|14470.03|14549.63|14469.63|5
1725306090000|2024-09-02 19:41:30|14550.04|14470.04|14549.4|14469.4|14550.04|14470.04|14549.37|14469.37|6
1725306100000|2024-09-02 19:41:40|14549.43|14469.43|14548.57|14468.57|14549.43|14469.43|14548.57|14468.57|9
1725306110000|2024-09-02 19:41:50|14548.53|14468.53|14547.69|14467.69|14548.61|14468.61|14547.61|14467.61|10
1725306120000|2024-09-02 19:42:00|14547.77|14467.77|14547.79|14467.79|14547.9|14467.9|14547.47|14467.47|9
1725306130000|2024-09-02 19:42:10|14547.92|14467.92|14547.88|14467.88|14548.03|14468.03|14547.81|14467.81|8
1725306140000|2024-09-02 19:42:20|14547.89|14467.89|14548.29|14468.29|14548.82|14468.82|14547.65|14467.65|9
1725306150000|2024-09-02 19:42:30|14548.16|14468.16|14545.6|14465.6|14548.16|14468.16|14545.49|14465.49|10
1725306160000|2024-09-02 19:42:40|14544.63|14464.63|14545.92|14465.92|14545.92|14465.92|14544.57|14464.57|10
1725306170000|2024-09-02 19:42:50|14546.13|14466.13|14546.28|14466.28|14546.38|14466.38|14546.13|14466.13|8
1725306180000|2024-09-02 19:43:00|14546.15|14466.15|14545.92|14465.92|14546.15|14466.15|14545.92|14465.92|10
1725306190000|2024-09-02 19:43:10|14545.86|14465.86|14546.41|14466.41|14546.41|14466.41|14545.49|14465.49|10
1725306200000|2024-09-02 19:43:20|14546.68|14466.68|14547|14467|14547|14467|14546.68|14466.68|10
1725306210000|2024-09-02 19:43:30|14546.82|14466.82|14547.04|14467.04|14547.04|14467.04|14546.52|14466.52|9
1725306220000|2024-09-02 19:43:40|14547.09|14467.09|14547.56|14467.56|14547.56|14467.56|14547.09|14467.09|6
1725306230000|2024-09-02 19:43:50|14547.46|14467.46|14548.39|14468.39|14548.39|14468.39|14547.46|14467.46|9
1725306240000|2024-09-02 19:44:00|14548.18|14468.18|14548.63|14468.63|14548.96|14468.96|14548.18|14468.18|10
1725306250000|2024-09-02 19:44:10|14548.32|14468.32|14548.67|14468.67|14548.84|14468.84|14548.32|14468.32|7
1725306260000|2024-09-02 19:44:20|14548.78|14468.78|14549.35|14469.35|14549.41|14469.41|14548.78|14468.78|7
1725306270000|2024-09-02 19:44:30|14549.37|14469.37|14550.65|14470.65|14550.65|14470.65|14549.37|14469.37|9
1725306280000|2024-09-02 19:44:40|14550.66|14470.66|14551.05|14471.05|14551.08|14471.08|14550.61|14470.61|8
1725306290000|2024-09-02 19:44:50|14551.16|14471.16|14551.4|14471.4|14551.57|14471.57|14551.16|14471.16|9
1725306300000|2024-09-02 19:45:00|14551.45|14471.45|14552.66|14472.66|14552.66|14472.66|14551.45|14471.45|10
1725306310000|2024-09-02 19:45:10|14552.68|14472.68|14552.66|14472.66|14552.68|14472.68|14552.46|14472.46|8
1725306320000|2024-09-02 19:45:20|14552.85|14472.85|14553.16|14473.16|14553.28|14473.28|14552.85|14472.85|8
1725306330000|2024-09-02 19:45:30|14553.11|14473.11|14554.29|14474.29|14554.29|14474.29|14552.87|14472.87|10
1725306340000|2024-09-02 19:45:40|14554.44|14474.44|14554.7|14474.7|14554.7|14474.7|14554.41|14474.41|8
1725306350000|2024-09-02 19:45:50|14554.8|14474.8|14555.24|14475.24|14555.24|14475.24|14554.8|14474.8|9
1725306360000|2024-09-02 19:46:00|14555.47|14475.47|14555.8|14475.8|14555.8|14475.8|14555.06|14475.06|7
1725306370000|2024-09-02 19:46:10|14555.89|14475.89|14555.99|14475.99|14556.93|14476.93|14555.89|14475.89|10
1725306380000|2024-09-02 19:46:20|14555.86|14475.86|14555.76|14475.76|14555.86|14475.86|14555.41|14475.41|9
1725306390000|2024-09-02 19:46:30|14555.99|14475.99|14555.87|14475.87|14556.15|14476.15|14555.87|14475.87|10
1725306400000|2024-09-02 19:46:40|14555.68|14475.68|14554.99|14474.99|14555.68|14475.68|14554.99|14474.99|9
1725306410000|2024-09-02 19:46:50|14555.15|14475.15|14555.48|14475.48|14555.48|14475.48|14554.09|14474.09|10
1725306420000|2024-09-02 19:47:00|14555.58|14475.58|14556.33|14476.33|14556.33|14476.33|14555.58|14475.58|9
1725306430000|2024-09-02 19:47:10|14556.35|14476.35|14556.76|14476.76|14556.76|14476.76|14556.35|14476.35|9
1725306440000|2024-09-02 19:47:20|14556.93|14476.93|14557.92|14477.92|14557.92|14477.92|14556.93|14476.93|7
1725306450000|2024-09-02 19:47:30|14558.84|14478.84|14559.56|14479.56|14560.02|14480.02|14558.84|14478.84|10
1725306460000|2024-09-02 19:47:40|14559.53|14479.53|14558.72|14478.72|14559.53|14479.53|14557.63|14477.63|10
1725306470000|2024-09-02 19:47:50|14558.57|14478.57|14557.41|14477.41|14558.57|14478.57|14557.41|14477.41|9
1725306480000|2024-09-02 19:48:00|14557.52|14477.52|14557.97|14477.97|14557.97|14477.97|14557.28|14477.28|10
1725306490000|2024-09-02 19:48:10|14557.81|14477.81|14555.7|14475.7|14557.81|14477.81|14555.7|14475.7|8
1725306500000|2024-09-02 19:48:20|14555.59|14475.59|14555.98|14475.98|14555.98|14475.98|14555.33|14475.33|10
1725306510000|2024-09-02 19:48:30|14556.02|14476.02|14555.39|14475.39|14556.18|14476.18|14555.39|14475.39|8
1725306520000|2024-09-02 19:48:40|14555.44|14475.44|14555.4|14475.4|14555.44|14475.44|14555.2|14475.2|8
1725306530000|2024-09-02 19:48:50|14555.45|14475.45|14555.19|14475.19|14555.75|14475.75|14555.19|14475.19|10
1725306540000|2024-09-02 19:49:00|14555.39|14475.39|14554.57|14474.57|14555.39|14475.39|14554.42|14474.42|10
1725306550000|2024-09-02 19:49:10|14554.59|14474.59|14554.41|14474.41|14554.59|14474.59|14554.11|14474.11|8
1725306560000|2024-09-02 19:49:20|14554.37|14474.37|14556.33|14476.33|14556.33|14476.33|14554.37|14474.37|8
1725306570000|2024-09-02 19:49:30|14557.01|14477.01|14559.12|14479.12|14559.12|14479.12|14557.01|14477.01|10
1725306580000|2024-09-02 19:49:40|14559.16|14479.16|14559.61|14479.61|14559.69|14479.69|14559.13|14479.13|10
1725306590000|2024-09-02 19:49:50|14559.6|14479.6|14559.71|14479.71|14559.87|14479.87|14559.6|14479.6|7
1725306600000|2024-09-02 19:50:00|14559.83|14479.83|14559.58|14479.58|14559.88|14479.88|14559.56|14479.56|10
1725306610000|2024-09-02 19:50:10|14559.5|14479.5|14559.32|14479.32|14560.17|14480.17|14559.32|14479.32|10
1725306620000|2024-09-02 19:50:20|14559.98|14479.98|14560.35|14480.35|14560.42|14480.42|14559.98|14479.98|10
1725306630000|2024-09-02 19:50:30|14560.05|14480.05|14558.22|14478.22|14560.05|14480.05|14558.22|14478.22|9
1725306640000|2024-09-02 19:50:40|14557.75|14477.75|14557.28|14477.28|14557.75|14477.75|14557.16|14477.16|9
1725306650000|2024-09-02 19:50:50|14557.43|14477.43|14556.98|14476.98|14557.46|14477.46|14556.98|14476.98|10
1725306660000|2024-09-02 19:51:00|14557.15|14477.15|14558.64|14478.64|14558.64|14478.64|14557.15|14477.15|10
1725306670000|2024-09-02 19:51:10|14559.06|14479.06|14559.36|14479.36|14559.42|14479.42|14559.03|14479.03|8
1725306680000|2024-09-02 19:51:20|14559.22|14479.22|14558.88|14478.88|14559.54|14479.54|14558.42|14478.42|10
1725306690000|2024-09-02 19:51:30|14559.12|14479.12|14557.22|14477.22|14559.23|14479.23|14557.22|14477.22|9
1725306700000|2024-09-02 19:51:40|14557.99|14477.99|14557.22|14477.22|14558.27|14478.27|14557.22|14477.22|10
1725306710000|2024-09-02 19:51:50|14557.21|14477.21|14557.13|14477.13|14557.49|14477.49|14557.12|14477.12|9
1725306720000|2024-09-02 19:52:00|14557.4|14477.4|14557.28|14477.28|14557.47|14477.47|14557.19|14477.19|8
1725306730000|2024-09-02 19:52:10|14557.48|14477.48|14557.16|14477.16|14557.51|14477.51|14557.16|14477.16|7
1725306740000|2024-09-02 19:52:20|14557.11|14477.11|14557.86|14477.86|14558.62|14478.62|14557.11|14477.11|10
1725306750000|2024-09-02 19:52:30|14557.44|14477.44|14558.01|14478.01|14559.6|14479.6|14557.44|14477.44|10
1725306760000|2024-09-02 19:52:40|14557.82|14477.82|14556.9|14476.9|14557.89|14477.89|14555.82|14475.82|10
1725306770000|2024-09-02 19:52:50|14556.89|14476.89|14556.1|14476.1|14556.89|14476.89|14556.09|14476.09|10
1725306780000|2024-09-02 19:53:00|14556.05|14476.05|14556.44|14476.44|14556.9|14476.9|14556.05|14476.05|10
1725306790000|2024-09-02 19:53:10|14556.23|14476.23|14555.71|14475.71|14556.23|14476.23|14555.52|14475.52|9
1725306800000|2024-09-02 19:53:20|14555.81|14475.81|14555.8|14475.8|14555.81|14475.81|14555.74|14475.74|3
1725306810000|2024-09-02 19:53:30|14555.94|14475.94|14556.61|14476.61|14556.61|14476.61|14555.88|14475.88|9
1725306820000|2024-09-02 19:53:40|14556.77|14476.77|14558.39|14478.39|14558.54|14478.54|14556.77|14476.77|8
1725306830000|2024-09-02 19:53:50|14558.72|14478.72|14559.91|14479.91|14559.91|14479.91|14558.72|14478.72|8
1725306840000|2024-09-02 19:54:00|14560.03|14480.03|14559.86|14479.86|14560.14|14480.14|14559.86|14479.86|8
1725306850000|2024-09-02 19:54:10|14558.91|14478.91|14558|14478|14558.91|14478.91|14558|14478|10
1725306860000|2024-09-02 19:54:20|14558.27|14478.27|14558.74|14478.74|14558.74|14478.74|14558.08|14478.08|10
1725306870000|2024-09-02 19:54:30|14558.68|14478.68|14558.92|14478.92|14559.13|14479.13|14558.66|14478.66|10
1725306880000|2024-09-02 19:54:40|14558.96|14478.96|14558.15|14478.15|14558.97|14478.97|14558.15|14478.15|9
1725306890000|2024-09-02 19:54:50|14558.16|14478.16|14558.64|14478.64|14558.64|14478.64|14558.14|14478.14|9
1725306900000|2024-09-02 19:55:00|14558.65|14478.65|14558.77|14478.77|14558.77|14478.77|14558.65|14478.65|5
1725306910000|2024-09-02 19:55:10|14558.95|14478.95|14559.37|14479.37|14559.89|14479.89|14558.95|14478.95|9
1725306920000|2024-09-02 19:55:20|14559.7|14479.7|14559.2|14479.2|14559.7|14479.7|14559.12|14479.12|6
1725306930000|2024-09-02 19:55:30|14559.18|14479.18|14558.43|14478.43|14559.18|14479.18|14558.42|14478.42|9
1725306940000|2024-09-02 19:55:40|14558.34|14478.34|14556.7|14476.7|14558.34|14478.34|14556.6|14476.6|10
1725306950000|2024-09-02 19:55:50|14556.75|14476.75|14556.56|14476.56|14556.8|14476.8|14556.56|14476.56|7
1725306960000|2024-09-02 19:56:00|14556.49|14476.49|14556.39|14476.39|14556.68|14476.68|14556.36|14476.36|7
1725306970000|2024-09-02 19:56:10|14556.38|14476.38|14555.42|14475.42|14556.38|14476.38|14555.24|14475.24|10
1725306980000|2024-09-02 19:56:20|14555.62|14475.62|14555.14|14475.14|14555.72|14475.72|14555.14|14475.14|8
1725306990000|2024-09-02 19:56:30|14554.61|14474.61|14554.97|14474.97|14555.28|14475.28|14554.41|14474.41|10
1725307000000|2024-09-02 19:56:40|14554.94|14474.94|14553.62|14473.62|14554.94|14474.94|14553.62|14473.62|9
1725307010000|2024-09-02 19:56:50|14553.66|14473.66|14553.82|14473.82|14553.82|14473.82|14553.57|14473.57|7
1725307020000|2024-09-02 19:57:00|14553.95|14473.95|14555.44|14475.44|14555.44|14475.44|14553.95|14473.95|9
1725307030000|2024-09-02 19:57:10|14555.72|14475.72|14557.48|14477.48|14557.48|14477.48|14555.72|14475.72|10
1725307040000|2024-09-02 19:57:20|14557.66|14477.66|14558.2|14478.2|14558.21|14478.21|14557.62|14477.62|8
1725307050000|2024-09-02 19:57:30|14558.19|14478.19|14558.91|14478.91|14559.07|14479.07|14558.19|14478.19|9
1725307060000|2024-09-02 19:57:40|14558.88|14478.88|14559.22|14479.22|14559.22|14479.22|14558.88|14478.88|10
1725307070000|2024-09-02 19:57:50|14559.23|14479.23|14559.35|14479.35|14559.35|14479.35|14558.46|14478.46|8
1725307080000|2024-09-02 19:58:00|14559.38|14479.38|14559.13|14479.13|14559.41|14479.41|14559.09|14479.09|9
1725307090000|2024-09-02 19:58:10|14559.16|14479.16|14558.61|14478.61|14559.16|14479.16|14558.35|14478.35|9
1725307100000|2024-09-02 19:58:20|14558.32|14478.32|14557.6|14477.6|14558.32|14478.32|14557.6|14477.6|9
1725307110000|2024-09-02 19:58:30|14557.59|14477.59|14557.78|14477.78|14557.78|14477.78|14557.29|14477.29|10
1725307120000|2024-09-02 19:58:40|14557.77|14477.77|14556.41|14476.41|14557.77|14477.77|14556.41|14476.41|9
1725307130000|2024-09-02 19:58:50|14556.52|14476.52|14556.34|14476.34|14556.65|14476.65|14556.1|14476.1|10
1725307140000|2024-09-02 19:59:00|14556.29|14476.29|14556.3|14476.3|14556.3|14476.3|14556.15|14476.15|10
1725307150000|2024-09-02 19:59:10|14556.28|14476.28|14556.35|14476.35|14556.4|14476.4|14556.27|14476.27|9
1725307160000|2024-09-02 19:59:20|14556.41|14476.41|14556.86|14476.86|14556.86|14476.86|14556.41|14476.41|9
1725307170000|2024-09-02 19:59:30|14556.83|14476.83|14557.31|14477.31|14557.31|14477.31|14556.66|14476.66|8
1725307180000|2024-09-02 19:59:40|14557.32|14477.32|14557.48|14477.48|14557.51|14477.51|14557.3|14477.3|9
1725307190000|2024-09-02 19:59:50|14557.53|14477.53|14557.98|14477.98|14558.09|14478.09|14557.5|14477.5|7
1725307200000|2024-09-02 20:00:00|14558.17|14478.17|14558.82|14478.82|14558.95|14478.95|14558.17|14478.17|8
1725307210000|2024-09-02 20:00:10|14558.53|14478.53|14560.51|14480.51|14560.51|14480.51|14558.53|14478.53|10
1725307220000|2024-09-02 20:00:20|14560.6|14480.6|14562.61|14482.61|14562.69|14482.69|14560.6|14480.6|9
1725307230000|2024-09-02 20:00:30|14562.45|14482.45|14564.37|14484.37|14564.53|14484.53|14562.45|14482.45|10
1725307240000|2024-09-02 20:00:40|14564.43|14484.43|14564.25|14484.25|14564.43|14484.43|14564.22|14484.22|9
1725307250000|2024-09-02 20:00:50|14564.24|14484.24|14564.16|14484.16|14564.25|14484.25|14564.13|14484.13|6
1725307260000|2024-09-02 20:01:00|14563.58|14483.58|14562.23|14482.23|14563.58|14483.58|14562.23|14482.23|9
1725307270000|2024-09-02 20:01:10|14561.37|14481.37|14560.14|14480.14|14561.37|14481.37|14560.14|14480.14|10
1725307280000|2024-09-02 20:01:20|14560.13|14480.13|14560.1|14480.1|14560.38|14480.38|14559.91|14479.91|9
1725307290000|2024-09-02 20:01:30|14560.09|14480.09|14557.79|14477.79|14560.09|14480.09|14557.79|14477.79|9
1725307300000|2024-09-02 20:01:40|14557.53|14477.53|14555.1|14475.1|14557.53|14477.53|14555.1|14475.1|9
1725307310000|2024-09-02 20:01:50|14554.99|14474.99|14552.84|14472.84|14554.99|14474.99|14552.56|14472.56|10
1725307320000|2024-09-02 20:02:00|14552.74|14472.74|14553.23|14473.23|14553.24|14473.24|14552.62|14472.62|10
1725307330000|2024-09-02 20:02:10|14552.66|14472.66|14553.1|14473.1|14553.23|14473.23|14552.3|14472.3|10
1725307340000|2024-09-02 20:02:20|14553|14473|14552.49|14472.49|14553|14473|14552.11|14472.11|7
1725307350000|2024-09-02 20:02:30|14552.45|14472.45|14551.19|14471.19|14552.45|14472.45|14551.19|14471.19|10
1725307360000|2024-09-02 20:02:40|14551.29|14471.29|14549.84|14469.84|14551.56|14471.56|14549.84|14469.84|9
1725307370000|2024-09-02 20:02:50|14549.7|14469.7|14550.03|14470.03|14550.52|14470.52|14549.47|14469.47|9
1725307380000|2024-09-02 20:03:00|14550.1|14470.1|14551.17|14471.17|14551.17|14471.17|14550.1|14470.1|8
1725307390000|2024-09-02 20:03:10|14551.46|14471.46|14551.71|14471.71|14551.86|14471.86|14551.42|14471.42|8
1725307400000|2024-09-02 20:03:20|14551.67|14471.67|14552.14|14472.14|14552.14|14472.14|14551.54|14471.54|8
1725307410000|2024-09-02 20:03:30|14552.01|14472.01|14552.08|14472.08|14552.22|14472.22|14552.01|14472.01|8
1725307420000|2024-09-02 20:03:40|14552.24|14472.24|14552.53|14472.53|14552.67|14472.67|14552.23|14472.23|9
1725307430000|2024-09-02 20:03:50|14552.4|14472.4|14551.23|14471.23|14552.83|14472.83|14551.23|14471.23|9
1725307440000|2024-09-02 20:04:00|14551.02|14471.02|14551.35|14471.35|14551.62|14471.62|14551.02|14471.02|9
1725307450000|2024-09-02 20:04:10|14550.9|14470.9|14550.14|14470.14|14550.9|14470.9|14550|14470|6
1725307460000|2024-09-02 20:04:20|14549.65|14469.65|14548.7|14468.7|14549.7|14469.7|14548.7|14468.7|8
1725307470000|2024-09-02 20:04:30|14548.28|14468.28|14548.07|14468.07|14548.94|14468.94|14548.07|14468.07|10
1725307480000|2024-09-02 20:04:40|14548.09|14468.09|14547.95|14467.95|14548.23|14468.23|14547.95|14467.95|9
1725307490000|2024-09-02 20:04:50|14547.83|14467.83|14548.62|14468.62|14548.97|14468.97|14547.83|14467.83|10
1725307500000|2024-09-02 20:05:00|14548.51|14468.51|14548.34|14468.34|14548.51|14468.51|14548.24|14468.24|8
1725307510000|2024-09-02 20:05:10|14548.56|14468.56|14551.64|14471.64|14551.64|14471.64|14548.55|14468.55|10
1725307520000|2024-09-02 20:05:20|14551.65|14471.65|14552.87|14472.87|14553.06|14473.06|14551.55|14471.55|10
1725307530000|2024-09-02 20:05:30|14552.86|14472.86|14552.69|14472.69|14552.86|14472.86|14552.69|14472.69|7
1725307540000|2024-09-02 20:05:40|14552.59|14472.59|14552.54|14472.54|14552.71|14472.71|14552.44|14472.44|5
1725307550000|2024-09-02 20:05:50|14552.71|14472.71|14551.91|14471.91|14552.99|14472.99|14551.72|14471.72|9
1725307560000|2024-09-02 20:06:00|14552.2|14472.2|14554.13|14474.13|14554.13|14474.13|14551.98|14471.98|9
1725307570000|2024-09-02 20:06:10|14554.91|14474.91|14555.85|14475.85|14555.85|14475.85|14554.91|14474.91|10
1725307580000|2024-09-02 20:06:20|14556.11|14476.11|14558.33|14478.33|14558.33|14478.33|14556.11|14476.11|10
1725307590000|2024-09-02 20:06:30|14558.38|14478.38|14558.98|14478.98|14558.98|14478.98|14558.33|14478.33|10
1725307600000|2024-09-02 20:06:40|14558.97|14478.97|14559.91|14479.91|14559.91|14479.91|14558.97|14478.97|10
1725307610000|2024-09-02 20:06:50|14560.02|14480.02|14560.17|14480.17|14560.19|14480.19|14560.02|14480.02|4
1725307620000|2024-09-02 20:07:00|14560.15|14480.15|14560.25|14480.25|14560.61|14480.61|14560.15|14480.15|10
1725307630000|2024-09-02 20:07:10|14560.24|14480.24|14561.23|14481.23|14561.23|14481.23|14559.99|14479.99|10
1725307640000|2024-09-02 20:07:20|14560.78|14480.78|14560.23|14480.23|14560.78|14480.78|14560.15|14480.15|10
1725307650000|2024-09-02 20:07:30|14560.42|14480.42|14560.92|14480.92|14561.09|14481.09|14560.2|14480.2|10
1725307660000|2024-09-02 20:07:40|14561.27|14481.27|14562|14482|14562.25|14482.25|14561.27|14481.27|10
1725307670000|2024-09-02 20:07:50|14562.01|14482.01|14562.98|14482.98|14563.08|14483.08|14562|14482|10
1725307680000|2024-09-02 20:08:00|14562.99|14482.99|14562.67|14482.67|14563.05|14483.05|14562.64|14482.64|10
1725307690000|2024-09-02 20:08:10|14562.64|14482.64|14563.55|14483.55|14563.55|14483.55|14562.64|14482.64|9
1725307700000|2024-09-02 20:08:20|14563.47|14483.47|14564.13|14484.13|14564.13|14484.13|14563.47|14483.47|10
1725307710000|2024-09-02 20:08:30|14564.21|14484.21|14563.87|14483.87|14564.21|14484.21|14563.72|14483.72|10
1725307720000|2024-09-02 20:08:40|14563.59|14483.59|14563.64|14483.64|14563.83|14483.83|14563.59|14483.59|7
1725307730000|2024-09-02 20:08:50|14563.7|14483.7|14564.37|14484.37|14564.37|14484.37|14563.48|14483.48|7
1725307740000|2024-09-02 20:09:00|14564.58|14484.58|14564.2|14484.2|14564.58|14484.58|14564.01|14484.01|10
1725307750000|2024-09-02 20:09:10|14564.22|14484.22|14562.85|14482.85|14564.67|14484.67|14562.85|14482.85|9
1725307760000|2024-09-02 20:09:20|14562.86|14482.86|14562.86|14482.86|14562.92|14482.92|14562.67|14482.67|9
1725307770000|2024-09-02 20:09:30|14562.62|14482.62|14562.44|14482.44|14563.04|14483.04|14562.44|14482.44|10
1725307780000|2024-09-02 20:09:40|14562.69|14482.69|14562.41|14482.41|14562.69|14482.69|14562.41|14482.41|5
1725307790000|2024-09-02 20:09:50|14561.96|14481.96|14561.81|14481.81|14561.96|14481.96|14561.81|14481.81|8
1725307800000|2024-09-02 20:10:00|14561.75|14481.75|14562.23|14482.23|14562.23|14482.23|14561.19|14481.19|10
1725307810000|2024-09-02 20:10:10|14562.01|14482.01|14566.55|14486.55|14566.56|14486.56|14562.01|14482.01|6
1725307820000|2024-09-02 20:10:20|14566.58|14486.58|14567.17|14487.17|14567.17|14487.17|14566.28|14486.28|10
1725307830000|2024-09-02 20:10:30|14567.18|14487.18|14567|14487|14567.2|14487.2|14567|14487|8
1725307840000|2024-09-02 20:10:40|14566.74|14486.74|14567.46|14487.46|14567.46|14487.46|14566.51|14486.51|10
1725307850000|2024-09-02 20:10:50|14567.72|14487.72|14567.68|14487.68|14567.72|14487.72|14567.29|14487.29|9
1725307860000|2024-09-02 20:11:00|14567.63|14487.63|14571.09|14491.09|14571.09|14491.09|14567.63|14487.63|10
1725307870000|2024-09-02 20:11:10|14571.21|14491.21|14571.65|14491.65|14571.74|14491.74|14571.21|14491.21|8
1725307880000|2024-09-02 20:11:20|14571.5|14491.5|14570.99|14490.99|14571.5|14491.5|14570.99|14490.99|8
1725307890000|2024-09-02 20:11:30|14571.12|14491.12|14569.98|14489.98|14571.12|14491.12|14569.01|14489.01|9
1725307900000|2024-09-02 20:11:40|14570.14|14490.14|14569.61|14489.61|14570.56|14490.56|14568.95|14488.95|10
1725307910000|2024-09-02 20:11:50|14569.41|14489.41|14570.95|14490.95|14570.95|14490.95|14569.41|14489.41|10
1725307920000|2024-09-02 20:12:00|14570.16|14490.16|14571.42|14491.42|14571.57|14491.57|14569.77|14489.77|10
1725307930000|2024-09-02 20:12:10|14571.97|14491.97|14572.05|14492.05|14572.69|14492.69|14570.81|14490.81|10
1725307940000|2024-09-02 20:12:20|14571.89|14491.89|14573.74|14493.74|14573.74|14493.74|14571.89|14491.89|10
1725307950000|2024-09-02 20:12:30|14573.96|14493.96|14573.91|14493.91|14575.08|14495.08|14572.87|14492.87|10
1725307960000|2024-09-02 20:12:40|14575.47|14495.47|14576.69|14496.69|14576.83|14496.83|14574.88|14494.88|10
1725307970000|2024-09-02 20:12:50|14576.46|14496.46|14579.7|14499.7|14579.7|14499.7|14576.46|14496.46|10
1725307980000|2024-09-02 20:13:00|14580.07|14500.07|14579.31|14499.31|14580.19|14500.19|14579.1|14499.1|10
1725307990000|2024-09-02 20:13:10|14580.43|14500.43|14581.09|14501.09|14581.46|14501.46|14580.43|14500.43|8
1725308000000|2024-09-02 20:13:20|14581.1|14501.1|14579.76|14499.76|14581.1|14501.1|14579.76|14499.76|8
1725308010000|2024-09-02 20:13:30|14579.75|14499.75|14579.3|14499.3|14579.75|14499.75|14579.3|14499.3|10
1725308020000|2024-09-02 20:13:40|14579.22|14499.22|14579.43|14499.43|14579.76|14499.76|14579.22|14499.22|10
1725308030000|2024-09-02 20:13:50|14579.39|14499.39|14579.2|14499.2|14579.58|14499.58|14579.2|14499.2|10
1725308040000|2024-09-02 20:14:00|14579.34|14499.34|14580.31|14500.31|14580.32|14500.32|14579.34|14499.34|9
1725308050000|2024-09-02 20:14:10|14580.29|14500.29|14580.87|14500.87|14580.92|14500.92|14579.85|14499.85|8
1725308060000|2024-09-02 20:14:20|14580.74|14500.74|14580.76|14500.76|14580.9|14500.9|14580.71|14500.71|8
1725308070000|2024-09-02 20:14:30|14580.65|14500.65|14581.23|14501.23|14581.34|14501.34|14580.56|14500.56|10
1725308080000|2024-09-02 20:14:40|14581.22|14501.22|14582.82|14502.82|14582.82|14502.82|14581.22|14501.22|6
1725308090000|2024-09-02 20:14:50|14582.17|14502.17|14581.31|14501.31|14582.79|14502.79|14581.31|14501.31|10
1725308100000|2024-09-02 20:15:00|14582.05|14502.05|14582.02|14502.02|14582.76|14502.76|14581.5|14501.5|10
1725308110000|2024-09-02 20:15:10|14581.7|14501.7|14586.98|14506.98|14586.98|14506.98|14581.7|14501.7|10
1725308120000|2024-09-02 20:15:20|14587.4|14507.4|14588.15|14508.15|14588.15|14508.15|14587.4|14507.4|9
1725308130000|2024-09-02 20:15:30|14588.13|14508.13|14588.14|14508.14|14588.18|14508.18|14588.13|14508.13|9
1725308140000|2024-09-02 20:15:40|14587.85|14507.85|14588.53|14508.53|14588.58|14508.58|14587.85|14507.85|9
1725308150000|2024-09-02 20:15:50|14588.59|14508.59|14588.6|14508.6|14588.86|14508.86|14588.59|14508.59|6
1725308160000|2024-09-02 20:16:00|14588.39|14508.39|14589.56|14509.56|14589.57|14509.57|14588.39|14508.39|10
1725308170000|2024-09-02 20:16:10|14589.57|14509.57|14590.62|14510.62|14590.64|14510.64|14589.57|14509.57|10
1725308180000|2024-09-02 20:16:20|14590.57|14510.57|14590.46|14510.46|14590.6|14510.6|14590.32|14510.32|10
1725308190000|2024-09-02 20:16:30|14590.5|14510.5|14591.92|14511.92|14591.92|14511.92|14590.49|14510.49|8
1725308200000|2024-09-02 20:16:40|14592.14|14512.14|14592.17|14512.17|14592.27|14512.27|14591.83|14511.83|6
1725308210000|2024-09-02 20:16:50|14592.18|14512.18|14591.9|14511.9|14592.18|14512.18|14591.7|14511.7|10
1725308220000|2024-09-02 20:17:00|14591.91|14511.91|14592.24|14512.24|14592.3|14512.3|14591.8|14511.8|8
1725308230000|2024-09-02 20:17:10|14592.18|14512.18|14592.18|14512.18|14592.99|14512.99|14592.18|14512.18|10
1725308240000|2024-09-02 20:17:20|14591.99|14511.99|14593.09|14513.09|14593.09|14513.09|14591.99|14511.99|10
1725308250000|2024-09-02 20:17:30|14593.11|14513.11|14599.39|14519.39|14599.45|14519.45|14593.11|14513.11|10
1725308260000|2024-09-02 20:17:40|14599.37|14519.37|14596.61|14516.61|14599.48|14519.48|14596.61|14516.61|10
1725308270000|2024-09-02 20:17:50|14596.6|14516.6|14595.88|14515.88|14596.6|14516.6|14595.88|14515.88|7
1725308280000|2024-09-02 20:18:00|14595.86|14515.86|14598.14|14518.14|14598.14|14518.14|14595.86|14515.86|10
1725308290000|2024-09-02 20:18:10|14598.03|14518.03|14597.12|14517.12|14598.03|14518.03|14597.07|14517.07|10
1725308300000|2024-09-02 20:18:20|14597.05|14517.05|14593.41|14513.41|14597.05|14517.05|14593.41|14513.41|10
1725308310000|2024-09-02 20:18:30|14593.39|14513.39|14593.52|14513.52|14593.55|14513.55|14593.39|14513.39|7
1725308320000|2024-09-02 20:18:40|14593.48|14513.48|14593.74|14513.74|14593.74|14513.74|14593.48|14513.48|6
1725308330000|2024-09-02 20:18:50|14593.87|14513.87|14594.48|14514.48|14594.48|14514.48|14593.84|14513.84|8
1725308340000|2024-09-02 20:19:00|14594.53|14514.53|14594.49|14514.49|14594.98|14514.98|14594.29|14514.29|10
1725308350000|2024-09-02 20:19:10|14594.71|14514.71|14595.18|14515.18|14595.18|14515.18|14594.71|14514.71|9
1725308360000|2024-09-02 20:19:20|14595.11|14515.11|14594.86|14514.86|14595.38|14515.38|14594.75|14514.75|10
1725308370000|2024-09-02 20:19:30|14594.84|14514.84|14596.88|14516.88|14596.88|14516.88|14594.83|14514.83|9
1725308380000|2024-09-02 20:19:40|14596.86|14516.86|14598.84|14518.84|14598.84|14518.84|14596.86|14516.86|8
1725308390000|2024-09-02 20:19:50|14599.16|14519.16|14599.09|14519.09|14599.72|14519.72|14599.09|14519.09|10
1725308400000|2024-09-02 20:20:00|14598.8|14518.8|14599.83|14519.83|14599.83|14519.83|14598.47|14518.47|8
1725308410000|2024-09-02 20:20:10|14599.94|14519.94|14599.36|14519.36|14600.1|14520.1|14599.36|14519.36|10
1725308420000|2024-09-02 20:20:20|14599.27|14519.27|14599.09|14519.09|14599.28|14519.28|14599.09|14519.09|9
1725308430000|2024-09-02 20:20:30|14599.12|14519.12|14599.35|14519.35|14599.35|14519.35|14598.95|14518.95|9
1725308440000|2024-09-02 20:20:40|14599.36|14519.36|14597.94|14517.94|14599.36|14519.36|14597.81|14517.81|9
1725308450000|2024-09-02 20:20:50|14597.93|14517.93|14598.6|14518.6|14598.6|14518.6|14597.86|14517.86|7
1725308460000|2024-09-02 20:21:00|14598.66|14518.66|14598.76|14518.76|14598.85|14518.85|14598.53|14518.53|9
1725308470000|2024-09-02 20:21:10|14598.63|14518.63|14598.33|14518.33|14598.94|14518.94|14598.33|14518.33|9
1725308480000|2024-09-02 20:21:20|14598.23|14518.23|14596.19|14516.19|14598.23|14518.23|14596.19|14516.19|9
1725308490000|2024-09-02 20:21:30|14596.17|14516.17|14596.34|14516.34|14596.36|14516.36|14596.17|14516.17|7
1725308500000|2024-09-02 20:21:40|14596.1|14516.1|14596.33|14516.33|14596.62|14516.62|14596.09|14516.09|7
1725308510000|2024-09-02 20:21:50|14596.26|14516.26|14595.34|14515.34|14596.32|14516.32|14595.34|14515.34|10
1725308520000|2024-09-02 20:22:00|14595.37|14515.37|14595.98|14515.98|14596.09|14516.09|14595.37|14515.37|10
1725308530000|2024-09-02 20:22:10|14595.89|14515.89|14595.98|14515.98|14596.12|14516.12|14595.77|14515.77|8
1725308540000|2024-09-02 20:22:20|14595.86|14515.86|14596.79|14516.79|14596.79|14516.79|14595.8|14515.8|9
1725308550000|2024-09-02 20:22:30|14596.78|14516.78|14595.56|14515.56|14596.78|14516.78|14595.55|14515.55|8
1725308560000|2024-09-02 20:22:40|14595.52|14515.52|14595.31|14515.31|14595.52|14515.52|14595.28|14515.28|5
1725308570000|2024-09-02 20:22:50|14595.35|14515.35|14595.77|14515.77|14595.77|14515.77|14595.34|14515.34|9
1725308580000|2024-09-02 20:23:00|14595.78|14515.78|14595.37|14515.37|14596.06|14516.06|14595.34|14515.34|8
1725308590000|2024-09-02 20:23:10|14595.29|14515.29|14594.87|14514.87|14595.29|14515.29|14594.87|14514.87|6
1725308600000|2024-09-02 20:23:20|14594.93|14514.93|14595.86|14515.86|14596.03|14516.03|14594.93|14514.93|6
1725308610000|2024-09-02 20:23:30|14595.85|14515.85|14595.23|14515.23|14595.85|14515.85|14595.23|14515.23|9
1725308620000|2024-09-02 20:23:40|14595.15|14515.15|14595.45|14515.45|14595.61|14515.61|14594.97|14514.97|10
1725308630000|2024-09-02 20:23:50|14595.61|14515.61|14595.13|14515.13|14595.61|14515.61|14595.13|14515.13|10
1725308640000|2024-09-02 20:24:00|14595.85|14515.85|14595.84|14515.84|14595.85|14515.85|14595.63|14515.63|10
1725308650000|2024-09-02 20:24:10|14595.76|14515.76|14594.16|14514.16|14595.76|14515.76|14594.16|14514.16|10
1725308660000|2024-09-02 20:24:20|14594.15|14514.15|14592.97|14512.97|14594.15|14514.15|14592.85|14512.85|10
1725308670000|2024-09-02 20:24:30|14592.82|14512.82|14592.05|14512.05|14592.82|14512.82|14592.05|14512.05|9
1725308680000|2024-09-02 20:24:40|14591.94|14511.94|14592.79|14512.79|14592.79|14512.79|14591.9|14511.9|10
1725308690000|2024-09-02 20:24:50|14592.88|14512.88|14593.85|14513.85|14593.85|14513.85|14592.88|14512.88|10
1725308700000|2024-09-02 20:25:00|14593.95|14513.95|14594.8|14514.8|14594.8|14514.8|14593.51|14513.51|10
1725308710000|2024-09-02 20:25:10|14596.36|14516.36|14600.02|14520.02|14600.02|14520.02|14596.36|14516.36|10
1725308720000|2024-09-02 20:25:20|14600.75|14520.75|14599.64|14519.64|14600.97|14520.97|14599.64|14519.64|10
1725308730000|2024-09-02 20:25:30|14599.22|14519.22|14600.01|14520.01|14600.01|14520.01|14598.99|14518.99|9
1725308740000|2024-09-02 20:25:40|14600.03|14520.03|14599.76|14519.76|14600.37|14520.37|14599.76|14519.76|9
1725308750000|2024-09-02 20:25:50|14599.74|14519.74|14601.36|14521.36|14601.81|14521.81|14599.56|14519.56|10
1725308760000|2024-09-02 20:26:00|14601.31|14521.31|14600.76|14520.76|14601.73|14521.73|14600.76|14520.76|9
1725308770000|2024-09-02 20:26:10|14600.09|14520.09|14599.43|14519.43|14600.23|14520.23|14599.43|14519.43|10
1725308780000|2024-09-02 20:26:20|14599.33|14519.33|14599.75|14519.75|14599.97|14519.97|14599.33|14519.33|9
1725308790000|2024-09-02 20:26:30|14599.73|14519.73|14599.16|14519.16|14599.73|14519.73|14599.16|14519.16|7
1725308800000|2024-09-02 20:26:40|14598.69|14518.69|14598.51|14518.51|14598.69|14518.69|14598.27|14518.27|10
1725308810000|2024-09-02 20:26:50|14599.03|14519.03|14598.8|14518.8|14599.05|14519.05|14598.8|14518.8|7
1725308820000|2024-09-02 20:27:00|14598.86|14518.86|14598.95|14518.95|14598.95|14518.95|14598.86|14518.86|5
1725308830000|2024-09-02 20:27:10|14598.45|14518.45|14597.04|14517.04|14598.45|14518.45|14597.04|14517.04|9
1725308840000|2024-09-02 20:27:20|14596.89|14516.89|14595.63|14515.63|14596.89|14516.89|14595.63|14515.63|10
1725308850000|2024-09-02 20:27:30|14595.38|14515.38|14595.61|14515.61|14595.84|14515.84|14595.03|14515.03|8
1725308860000|2024-09-02 20:27:40|14595.67|14515.67|14591.66|14511.66|14595.67|14515.67|14591.66|14511.66|9
1725308870000|2024-09-02 20:27:50|14591.5|14511.5|14591.15|14511.15|14591.5|14511.5|14591.02|14511.02|8
1725308880000|2024-09-02 20:28:00|14590.89|14510.89|14590.25|14510.25|14591.27|14511.27|14590.25|14510.25|9
1725308890000|2024-09-02 20:28:10|14590.45|14510.45|14590.34|14510.34|14590.5|14510.5|14590.27|14510.27|9
1725308900000|2024-09-02 20:28:20|14590.53|14510.53|14588.82|14508.82|14590.53|14510.53|14588.82|14508.82|9
1725308910000|2024-09-02 20:28:30|14588.57|14508.57|14587.87|14507.87|14588.57|14508.57|14587.86|14507.86|9
1725308920000|2024-09-02 20:28:40|14587.34|14507.34|14586.75|14506.75|14587.39|14507.39|14586.75|14506.75|7
1725308930000|2024-09-02 20:28:50|14586.58|14506.58|14586.09|14506.09|14586.58|14506.58|14585.77|14505.77|8
1725308940000|2024-09-02 20:29:00|14586.05|14506.05|14586.17|14506.17|14586.17|14506.17|14586.02|14506.02|7
1725308950000|2024-09-02 20:29:10|14586.13|14506.13|14583.23|14503.23|14586.13|14506.13|14583.23|14503.23|10
1725308960000|2024-09-02 20:29:20|14582.96|14502.96|14583.1|14503.1|14583.1|14503.1|14582.76|14502.76|9
1725308970000|2024-09-02 20:29:30|14583.13|14503.13|14583.46|14503.46|14583.72|14503.72|14583.13|14503.13|10
1725308980000|2024-09-02 20:29:40|14583.49|14503.49|14583.42|14503.42|14583.55|14503.55|14583.31|14503.31|9
1725308990000|2024-09-02 20:29:50|14583.4|14503.4|14583.79|14503.79|14583.79|14503.79|14583.27|14503.27|8
1725309000000|2024-09-02 20:30:00|14583.39|14503.39|14582.61|14502.61|14583.39|14503.39|14582.61|14502.61|9
1725309010000|2024-09-02 20:30:10|14582.62|14502.62|14582.25|14502.25|14582.62|14502.62|14582.25|14502.25|6
1725309020000|2024-09-02 20:30:20|14582|14502|14582|14502|14582.02|14502.02|14581.74|14501.74|8
1725309030000|2024-09-02 20:30:30|14581.85|14501.85|14581.46|14501.46|14581.85|14501.85|14581.12|14501.12|9
1725309040000|2024-09-02 20:30:40|14581.85|14501.85|14582.17|14502.17|14582.46|14502.46|14581.85|14501.85|9
1725309050000|2024-09-02 20:30:50|14582|14502|14581.63|14501.63|14582|14502|14581.61|14501.61|9
1725309060000|2024-09-02 20:31:00|14581.54|14501.54|14581.55|14501.55|14581.98|14501.98|14581.42|14501.42|10
1725309070000|2024-09-02 20:31:10|14581.72|14501.72|14581.31|14501.31|14581.88|14501.88|14581.31|14501.31|8
1725309080000|2024-09-02 20:31:20|14581.32|14501.32|14579.96|14499.96|14581.32|14501.32|14579.92|14499.92|10
1725309090000|2024-09-02 20:31:30|14579.98|14499.98|14580.99|14500.99|14580.99|14500.99|14579.96|14499.96|8
1725309100000|2024-09-02 20:31:40|14581|14501|14580.56|14500.56|14581|14501|14580.28|14500.28|9
1725309110000|2024-09-02 20:31:50|14580.62|14500.62|14580.79|14500.79|14580.79|14500.79|14580.53|14500.53|7
1725309120000|2024-09-02 20:32:00|14580.73|14500.73|14581.62|14501.62|14581.62|14501.62|14580.34|14500.34|10
1725309130000|2024-09-02 20:32:10|14581.9|14501.9|14582.12|14502.12|14582.17|14502.17|14581.62|14501.62|10
1725309140000|2024-09-02 20:32:20|14582.55|14502.55|14583.97|14503.97|14583.97|14503.97|14582.55|14502.55|9
1725309150000|2024-09-02 20:32:30|14584.66|14504.66|14586.05|14506.05|14586.05|14506.05|14584.65|14504.65|9
1725309160000|2024-09-02 20:32:40|14586.71|14506.71|14588.3|14508.3|14588.3|14508.3|14586.71|14506.71|10
1725309170000|2024-09-02 20:32:50|14588.86|14508.86|14586.92|14506.92|14589.21|14509.21|14586.92|14506.92|10
1725309180000|2024-09-02 20:33:00|14586.9|14506.9|14586.86|14506.86|14586.97|14506.97|14586.77|14506.77|9
1725309190000|2024-09-02 20:33:10|14586.79|14506.79|14586.84|14506.84|14586.98|14506.98|14586.72|14506.72|10
1725309200000|2024-09-02 20:33:20|14587.35|14507.35|14589.91|14509.91|14589.91|14509.91|14587.35|14507.35|10
1725309210000|2024-09-02 20:33:30|14589.99|14509.99|14593.68|14513.68|14593.68|14513.68|14589.99|14509.99|10
1725309220000|2024-09-02 20:33:40|14593.92|14513.92|14594.91|14514.91|14595.09|14515.09|14593.92|14513.92|10
1725309230000|2024-09-02 20:33:50|14594.71|14514.71|14595.3|14515.3|14595.3|14515.3|14594.18|14514.18|7
1725309240000|2024-09-02 20:34:00|14595.27|14515.27|14599.75|14519.75|14599.75|14519.75|14595.27|14515.27|10
1725309250000|2024-09-02 20:34:10|14599.97|14519.97|14600.06|14520.06|14600.21|14520.21|14599.97|14519.97|9
1725309260000|2024-09-02 20:34:20|14600.01|14520.01|14599.62|14519.62|14600.01|14520.01|14599.5|14519.5|10
1725309270000|2024-09-02 20:34:30|14599.61|14519.61|14600.08|14520.08|14600.08|14520.08|14599.54|14519.54|9
1725309280000|2024-09-02 20:34:40|14600.51|14520.51|14602.2|14522.2|14602.31|14522.31|14600.51|14520.51|10
1725309290000|2024-09-02 20:34:50|14602.25|14522.25|14610.64|14530.64|14610.64|14530.64|14602.25|14522.25|10
1725309300000|2024-09-02 20:35:00|14612.97|14532.97|14623.34|14543.34|14623.34|14543.34|14612.97|14532.97|10
1725309310000|2024-09-02 20:35:10|14623.22|14543.22|14622.4|14542.4|14626.14|14546.14|14622.4|14542.4|10
1725309320000|2024-09-02 20:35:20|14622.31|14542.31|14621.96|14541.96|14622.37|14542.37|14621.82|14541.82|10
1725309330000|2024-09-02 20:35:30|14622.06|14542.06|14623.03|14543.03|14623.03|14543.03|14621.93|14541.93|9
1725309340000|2024-09-02 20:35:40|14623.24|14543.24|14623.76|14543.76|14623.79|14543.79|14623.24|14543.24|10
1725309350000|2024-09-02 20:35:50|14624.21|14544.21|14623.93|14543.93|14624.54|14544.54|14623.83|14543.83|10
1725309360000|2024-09-02 20:36:00|14624.19|14544.19|14625.98|14545.98|14626.29|14546.29|14624.19|14544.19|10
1725309370000|2024-09-02 20:36:10|14626.27|14546.27|14623.54|14543.54|14626.27|14546.27|14623.54|14543.54|10
1725309380000|2024-09-02 20:36:20|14623.3|14543.3|14618.28|14538.28|14623.3|14543.3|14618.16|14538.16|10
1725309390000|2024-09-02 20:36:30|14617.81|14537.81|14617.81|14537.81|14617.85|14537.85|14617.79|14537.79|9
1725309400000|2024-09-02 20:36:40|14617.8|14537.8|14617.65|14537.65|14617.8|14537.8|14617.22|14537.22|9
1725309410000|2024-09-02 20:36:50|14617.69|14537.69|14619.42|14539.42|14619.42|14539.42|14617.43|14537.43|9
1725309420000|2024-09-02 20:37:00|14618.5|14538.5|14618.45|14538.45|14618.5|14538.5|14617.87|14537.87|10
1725309430000|2024-09-02 20:37:10|14618.24|14538.24|14618.95|14538.95|14619.38|14539.38|14618.1|14538.1|9
1725309440000|2024-09-02 20:37:20|14618.68|14538.68|14620.01|14540.01|14620.02|14540.02|14618.68|14538.68|10
1725309450000|2024-09-02 20:37:30|14620.16|14540.16|14619.03|14539.03|14620.16|14540.16|14618.99|14538.99|9
1725309460000|2024-09-02 20:37:40|14618.94|14538.94|14618.34|14538.34|14619.02|14539.02|14618.34|14538.34|8
1725309470000|2024-09-02 20:37:50|14618.51|14538.51|14618.32|14538.32|14618.62|14538.62|14618.3|14538.3|8
1725309480000|2024-09-02 20:38:00|14618.39|14538.39|14617.7|14537.7|14618.52|14538.52|14617.7|14537.7|9
1725309490000|2024-09-02 20:38:10|14617.75|14537.75|14615.38|14535.38|14617.82|14537.82|14615.38|14535.38|9
1725309500000|2024-09-02 20:38:20|14615.4|14535.4|14614.35|14534.35|14615.4|14535.4|14614.35|14534.35|9
1725309510000|2024-09-02 20:38:30|14614.3|14534.3|14613.82|14533.82|14614.3|14534.3|14613.82|14533.82|8
1725309520000|2024-09-02 20:38:40|14613.48|14533.48|14613.46|14533.46|14613.48|14533.48|14613.19|14533.19|9
1725309530000|2024-09-02 20:38:50|14613.49|14533.49|14615.44|14535.44|14615.44|14535.44|14613.49|14533.49|10
1725309540000|2024-09-02 20:39:00|14615.4|14535.4|14615.83|14535.83|14615.83|14535.83|14615.33|14535.33|10
1725309550000|2024-09-02 20:39:10|14615.8|14535.8|14614.96|14534.96|14615.94|14535.94|14614.96|14534.96|10
1725309560000|2024-09-02 20:39:20|14614.94|14534.94|14614.27|14534.27|14614.94|14534.94|14614.27|14534.27|10
1725309570000|2024-09-02 20:39:30|14614.11|14534.11|14611.96|14531.96|14614.12|14534.12|14611.96|14531.96|10
1725309580000|2024-09-02 20:39:40|14611.99|14531.99|14612.34|14532.34|14612.6|14532.6|14611.99|14531.99|10
1725309590000|2024-09-02 20:39:50|14612.41|14532.41|14612.48|14532.48|14612.98|14532.98|14612.41|14532.41|9
1725309600000|2024-09-02 20:40:00|14612.41|14532.41|14612.8|14532.8|14613.18|14533.18|14612.41|14532.41|10
1725309610000|2024-09-02 20:40:10|14612.81|14532.81|14612.86|14532.86|14613.27|14533.27|14612.75|14532.75|10
1725309620000|2024-09-02 20:40:20|14612.89|14532.89|14612.51|14532.51|14612.89|14532.89|14611.56|14531.56|10
1725309630000|2024-09-02 20:40:30|14612.81|14532.81|14612.43|14532.43|14612.92|14532.92|14611.95|14531.95|10
1725309640000|2024-09-02 20:40:40|14612.27|14532.27|14611.09|14531.09|14612.27|14532.27|14611.09|14531.09|10
1725309650000|2024-09-02 20:40:50|14611.07|14531.07|14610.41|14530.41|14611.49|14531.49|14610.41|14530.41|10
1725309660000|2024-09-02 20:41:00|14609.94|14529.94|14609.23|14529.23|14610.03|14530.03|14609.23|14529.23|9
1725309670000|2024-09-02 20:41:10|14609.16|14529.16|14609.16|14529.16|14609.17|14529.17|14608.85|14528.85|9
1725309680000|2024-09-02 20:41:20|14609.11|14529.11|14608.49|14528.49|14609.11|14529.11|14608.48|14528.48|8
1725309690000|2024-09-02 20:41:30|14608.48|14528.48|14607.55|14527.55|14608.48|14528.48|14607.55|14527.55|8
1725309700000|2024-09-02 20:41:40|14607.53|14527.53|14607.72|14527.72|14607.73|14527.73|14607.49|14527.49|8
1725309710000|2024-09-02 20:41:50|14607.73|14527.73|14607.64|14527.64|14607.76|14527.76|14607.47|14527.47|10
1725309720000|2024-09-02 20:42:00|14607.56|14527.56|14609.31|14529.31|14609.58|14529.58|14607.56|14527.56|10
1725309730000|2024-09-02 20:42:10|14609.24|14529.24|14609.41|14529.41|14609.62|14529.62|14608.88|14528.88|9
1725309740000|2024-09-02 20:42:20|14609.88|14529.88|14612.13|14532.13|14612.13|14532.13|14609.88|14529.88|10
1725309750000|2024-09-02 20:42:30|14612.14|14532.14|14613.71|14533.71|14613.71|14533.71|14612.08|14532.08|9
1725309760000|2024-09-02 20:42:40|14613.79|14533.79|14612.99|14532.99|14613.79|14533.79|14612.88|14532.88|6
1725309770000|2024-09-02 20:42:50|14613|14533|14613.21|14533.21|14613.21|14533.21|14613|14533|9
1725309780000|2024-09-02 20:43:00|14613.9|14533.9|14614.16|14534.16|14614.16|14534.16|14613.7|14533.7|10
1725309790000|2024-09-02 20:43:10|14614.19|14534.19|14614.38|14534.38|14614.38|14534.38|14614.06|14534.06|10
1725309800000|2024-09-02 20:43:20|14614.49|14534.49|14615.65|14535.65|14615.66|14535.66|14614.45|14534.45|9
1725309810000|2024-09-02 20:43:30|14615.69|14535.69|14617.22|14537.22|14618.17|14538.17|14615.69|14535.69|10
1725309820000|2024-09-02 20:43:40|14617.21|14537.21|14619.06|14539.06|14619.07|14539.07|14616.74|14536.74|10
1725309830000|2024-09-02 20:43:50|14618.86|14538.86|14616.92|14536.92|14618.88|14538.88|14616.92|14536.92|10
1725309840000|2024-09-02 20:44:00|14616.9|14536.9|14617.79|14537.79|14617.82|14537.82|14616.89|14536.89|10
1725309850000|2024-09-02 20:44:10|14617.66|14537.66|14618.89|14538.89|14618.89|14538.89|14617.66|14537.66|9
1725309860000|2024-09-02 20:44:20|14619.26|14539.26|14618.78|14538.78|14619.39|14539.39|14618.78|14538.78|10
1725309870000|2024-09-02 20:44:30|14618.72|14538.72|14619.32|14539.32|14619.32|14539.32|14618.52|14538.52|7
1725309880000|2024-09-02 20:44:40|14619.26|14539.26|14620.38|14540.38|14620.38|14540.38|14619.24|14539.24|10
1725309890000|2024-09-02 20:44:50|14620.65|14540.65|14620.08|14540.08|14620.65|14540.65|14620.05|14540.05|9
1725309900000|2024-09-02 20:45:00|14620.05|14540.05|14619.16|14539.16|14620.05|14540.05|14619.16|14539.16|10
1725309910000|2024-09-02 20:45:10|14619.28|14539.28|14618.39|14538.39|14619.28|14539.28|14618.33|14538.33|9
1725309920000|2024-09-02 20:45:20|14618.04|14538.04|14617.01|14537.01|14618.04|14538.04|14616.95|14536.95|10
1725309930000|2024-09-02 20:45:30|14616.82|14536.82|14618.24|14538.24|14618.24|14538.24|14616.35|14536.35|8
1725309940000|2024-09-02 20:45:40|14618.56|14538.56|14618.84|14538.84|14618.84|14538.84|14618.56|14538.56|8
1725309950000|2024-09-02 20:45:50|14619.13|14539.13|14618.67|14538.67|14619.15|14539.15|14618.67|14538.67|8
1725309960000|2024-09-02 20:46:00|14618.26|14538.26|14618.11|14538.11|14618.47|14538.47|14618.11|14538.11|9
1725309970000|2024-09-02 20:46:10|14618.42|14538.42|14617.47|14537.47|14618.42|14538.42|14617.47|14537.47|10
1725309980000|2024-09-02 20:46:20|14617.93|14537.93|14617.74|14537.74|14617.93|14537.93|14617.49|14537.49|10
1725309990000|2024-09-02 20:46:30|14617.62|14537.62|14616.96|14536.96|14617.63|14537.63|14616.96|14536.96|6
1725310000000|2024-09-02 20:46:40|14616.83|14536.83|14617|14537|14617.02|14537.02|14616.83|14536.83|8
1725310010000|2024-09-02 20:46:50|14616.99|14536.99|14617.41|14537.41|14617.41|14537.41|14616.05|14536.05|10
1725310020000|2024-09-02 20:47:00|14617.47|14537.47|14618.18|14538.18|14618.18|14538.18|14617.46|14537.46|9
1725310030000|2024-09-02 20:47:10|14618.17|14538.17|14618.86|14538.86|14618.97|14538.97|14618.17|14538.17|9
1725310040000|2024-09-02 20:47:20|14618.67|14538.67|14618.55|14538.55|14618.77|14538.77|14618.54|14538.54|7
1725310050000|2024-09-02 20:47:30|14618.6|14538.6|14616.89|14536.89|14618.8|14538.8|14616.89|14536.89|10
1725310060000|2024-09-02 20:47:40|14616.86|14536.86|14615.77|14535.77|14616.86|14536.86|14615.77|14535.77|8
1725310070000|2024-09-02 20:47:50|14615.7|14535.7|14613.96|14533.96|14615.72|14535.72|14613.96|14533.96|7
1725310080000|2024-09-02 20:48:00|14613.74|14533.74|14613.95|14533.95|14613.95|14533.95|14613.59|14533.59|10
1725310090000|2024-09-02 20:48:10|14614.03|14534.03|14613.6|14533.6|14614.09|14534.09|14613.44|14533.44|9
1725310100000|2024-09-02 20:48:20|14613.47|14533.47|14613.38|14533.38|14613.5|14533.5|14613.25|14533.25|9
1725310110000|2024-09-02 20:48:30|14613.36|14533.36|14614.62|14534.62|14614.62|14534.62|14613.2|14533.2|10
1725310120000|2024-09-02 20:48:40|14614.05|14534.05|14613.06|14533.06|14614.05|14534.05|14612.94|14532.94|8
1725310130000|2024-09-02 20:48:50|14613.12|14533.12|14612.53|14532.53|14613.17|14533.17|14612.47|14532.47|8
1725310140000|2024-09-02 20:49:00|14612.54|14532.54|14612.18|14532.18|14612.58|14532.58|14612.18|14532.18|6
1725310150000|2024-09-02 20:49:10|14613.06|14533.06|14614.67|14534.67|14614.67|14534.67|14613.06|14533.06|9
1725310160000|2024-09-02 20:49:20|14614.75|14534.75|14614.64|14534.64|14614.75|14534.75|14614.47|14534.47|9
1725310170000|2024-09-02 20:49:30|14614.63|14534.63|14614.38|14534.38|14614.63|14534.63|14614.35|14534.35|8
1725310180000|2024-09-02 20:49:40|14614.37|14534.37|14613.55|14533.55|14614.47|14534.47|14613.55|14533.55|8
1725310190000|2024-09-02 20:49:50|14613.09|14533.09|14611.62|14531.62|14613.09|14533.09|14611.62|14531.62|10
1725310200000|2024-09-02 20:50:00|14611.57|14531.57|14612.07|14532.07|14612.14|14532.14|14611.57|14531.57|8
1725310210000|2024-09-02 20:50:10|14612.08|14532.08|14612.52|14532.52|14612.52|14532.52|14612.08|14532.08|8
1725310220000|2024-09-02 20:50:20|14612.58|14532.58|14612.68|14532.68|14612.68|14532.68|14612.39|14532.39|10
1725310230000|2024-09-02 20:50:30|14612.71|14532.71|14612.94|14532.94|14612.94|14532.94|14612.45|14532.45|10
1725310240000|2024-09-02 20:50:40|14612.92|14532.92|14615.1|14535.1|14615.1|14535.1|14612.92|14532.92|9
1725310250000|2024-09-02 20:50:50|14615.11|14535.11|14619.38|14539.38|14619.38|14539.38|14615.11|14535.11|10
1725310260000|2024-09-02 20:51:00|14620.53|14540.53|14620.44|14540.44|14620.53|14540.53|14619.84|14539.84|10
1725310270000|2024-09-02 20:51:10|14620.6|14540.6|14619.8|14539.8|14620.6|14540.6|14619.77|14539.77|10
1725310280000|2024-09-02 20:51:20|14619.91|14539.91|14620.23|14540.23|14620.23|14540.23|14619.77|14539.77|9
1725310290000|2024-09-02 20:51:30|14620.41|14540.41|14621.27|14541.27|14621.27|14541.27|14620.41|14540.41|8
1725310300000|2024-09-02 20:51:40|14621.29|14541.29|14622.71|14542.71|14622.71|14542.71|14621.21|14541.21|10
1725310310000|2024-09-02 20:51:50|14622.75|14542.75|14623.32|14543.32|14623.32|14543.32|14622.75|14542.75|9
1725310320000|2024-09-02 20:52:00|14623.31|14543.31|14624.01|14544.01|14624.02|14544.02|14623.02|14543.02|10
1725310330000|2024-09-02 20:52:10|14624.03|14544.03|14623.52|14543.52|14624.05|14544.05|14623.52|14543.52|7
1725310340000|2024-09-02 20:52:20|14623.68|14543.68|14624.83|14544.83|14625.39|14545.39|14623.68|14543.68|9
1725310350000|2024-09-02 20:52:30|14624.31|14544.31|14636.05|14556.05|14640.72|14560.72|14624.31|14544.31|10
1725310360000|2024-09-02 20:52:40|14643.22|14563.22|14664.36|14584.36|14664.36|14584.36|14643.22|14563.22|10
1725310370000|2024-09-02 20:52:50|14666.03|14586.03|14657.37|14577.37|14666.03|14586.03|14655.89|14575.89|10
1725310380000|2024-09-02 20:53:00|14658.53|14578.53|14659.74|14579.74|14660.94|14580.94|14658.53|14578.53|10
1725310390000|2024-09-02 20:53:10|14659.04|14579.04|14653.03|14573.03|14659.04|14579.04|14653.03|14573.03|10
1725310400000|2024-09-02 20:53:20|14652.61|14572.61|14654.53|14574.53|14655.17|14575.17|14652.19|14572.19|10
1725310410000|2024-09-02 20:53:30|14654.43|14574.43|14657.65|14577.65|14658.61|14578.61|14654.43|14574.43|10
1725310420000|2024-09-02 20:53:40|14657.71|14577.71|14661.94|14581.94|14662.25|14582.25|14657.71|14577.71|9
1725310430000|2024-09-02 20:53:50|14662.29|14582.29|14667.85|14587.85|14667.85|14587.85|14662.28|14582.28|10
1725310440000|2024-09-02 20:54:00|14668.13|14588.13|14681.54|14601.54|14682.05|14602.05|14668.13|14588.13|10
1725310450000|2024-09-02 20:54:10|14679.45|14599.45|14683.39|14603.39|14683.39|14603.39|14678.25|14598.25|9
1725310460000|2024-09-02 20:54:20|14682.53|14602.53|14680.31|14600.31|14682.53|14602.53|14679.48|14599.48|10
1725310470000|2024-09-02 20:54:30|14680.41|14600.41|14682.2|14602.2|14682.38|14602.38|14680.41|14600.41|10
1725310480000|2024-09-02 20:54:40|14682.23|14602.23|14687.18|14607.18|14687.18|14607.18|14682.23|14602.23|10
1725310490000|2024-09-02 20:54:50|14687.94|14607.94|14691.98|14611.98|14691.98|14611.98|14687.94|14607.94|10
1725310500000|2024-09-02 20:55:00|14693.85|14613.85|14706.44|14626.44|14707.12|14627.12|14693.85|14613.85|10
1725310510000|2024-09-02 20:55:10|14707.15|14627.15|14705.52|14625.52|14707.84|14627.84|14704.87|14624.87|10
1725310520000|2024-09-02 20:55:20|14706.08|14626.08|14735.11|14655.11|14735.11|14655.11|14706.08|14626.08|9
1725310530000|2024-09-02 20:55:30|14735.7|14655.7|14745.27|14665.27|14745.59|14665.59|14735.7|14655.7|10
1725310540000|2024-09-02 20:55:40|14744.14|14664.14|14741.03|14661.03|14744.14|14664.14|14741.03|14661.03|10
1725310550000|2024-09-02 20:55:50|14741.46|14661.46|14738.26|14658.26|14741.46|14661.46|14737.95|14657.95|10
1725310560000|2024-09-02 20:56:00|14738.5|14658.5|14742.99|14662.99|14742.99|14662.99|14738|14658|10
1725310570000|2024-09-02 20:56:10|14742.53|14662.53|14736.66|14656.66|14742.53|14662.53|14736.66|14656.66|10
1725310580000|2024-09-02 20:56:20|14736.35|14656.35|14729.16|14649.16|14736.35|14656.35|14729.16|14649.16|10
1725310590000|2024-09-02 20:56:30|14728.82|14648.82|14721.18|14641.18|14728.82|14648.82|14721.18|14641.18|10
1725310600000|2024-09-02 20:56:40|14720.84|14640.84|14717.57|14637.57|14720.84|14640.84|14717.57|14637.57|10
1725310610000|2024-09-02 20:56:50|14717.67|14637.67|14709.24|14629.24|14717.67|14637.67|14709.24|14629.24|10
1725310620000|2024-09-02 20:57:00|14708.94|14628.94|14707.35|14627.35|14708.94|14628.94|14706.84|14626.84|10
1725310630000|2024-09-02 20:57:10|14707.61|14627.61|14708.14|14628.14|14709.16|14629.16|14707.61|14627.61|10
1725310640000|2024-09-02 20:57:20|14708.1|14628.1|14707.19|14627.19|14708.55|14628.55|14707.19|14627.19|10
1725310650000|2024-09-02 20:57:30|14707.2|14627.2|14702.98|14622.98|14707.2|14627.2|14702.98|14622.98|10
1725310660000|2024-09-02 20:57:40|14702.64|14622.64|14709.78|14629.78|14709.78|14629.78|14702.38|14622.38|10
1725310670000|2024-09-02 20:57:50|14709.7|14629.7|14714.67|14634.67|14714.67|14634.67|14709.7|14629.7|10
1725310680000|2024-09-02 20:58:00|14715.63|14635.63|14725.81|14645.81|14725.81|14645.81|14715.63|14635.63|10
1725310690000|2024-09-02 20:58:10|14725.88|14645.88|14717.64|14637.64|14725.88|14645.88|14717.64|14637.64|10
1725310700000|2024-09-02 20:58:20|14713.82|14633.82|14710.61|14630.61|14713.82|14633.82|14710.61|14630.61|9
1725310710000|2024-09-02 20:58:30|14709.86|14629.86|14712.27|14632.27|14712.27|14632.27|14709.83|14629.83|10
1725310720000|2024-09-02 20:58:40|14712.48|14632.48|14710.81|14630.81|14712.78|14632.78|14710.81|14630.81|10
1725310730000|2024-09-02 20:58:50|14710.51|14630.51|14709.73|14629.73|14710.51|14630.51|14708.21|14628.21|10
1725310740000|2024-09-02 20:59:00|14709.63|14629.63|14711.96|14631.96|14711.96|14631.96|14709.48|14629.48|10
1725310750000|2024-09-02 20:59:10|14712.98|14632.98|14712.9|14632.9|14713.59|14633.59|14712.26|14632.26|10
1725310760000|2024-09-02 20:59:20|14712.5|14632.5|14714.56|14634.56|14714.56|14634.56|14712.31|14632.31|10
1725310770000|2024-09-02 20:59:30|14716.24|14636.24|14716.3|14636.3|14717.18|14637.18|14715.67|14635.67|10
1725310780000|2024-09-02 20:59:40|14716.2|14636.2|14712.76|14632.76|14716.2|14636.2|14712.76|14632.76|10
1725310790000|2024-09-02 20:59:50|14712.62|14632.62|14710.36|14630.36|14712.62|14632.62|14710.36|14630.36|10
1725310800000|2024-09-02 21:00:00|14709.84|14629.84|14712.94|14632.94|14712.94|14632.94|14709.84|14629.84|10
1725310810000|2024-09-02 21:00:10|14712.95|14632.95|14717.6|14637.6|14717.77|14637.77|14712.95|14632.95|10
1725310820000|2024-09-02 21:00:20|14717.36|14637.36|14718.91|14638.91|14718.91|14638.91|14717.36|14637.36|10
1725310830000|2024-09-02 21:00:30|14718.95|14638.95|14725.54|14645.54|14726|14646|14718.53|14638.53|10
1725310840000|2024-09-02 21:00:40|14724.41|14644.41|14728.8|14648.8|14728.8|14648.8|14723.99|14643.99|10
1725310850000|2024-09-02 21:00:50|14728.75|14648.75|14727.98|14647.98|14730.02|14650.02|14727.92|14647.92|10
1725310860000|2024-09-02 21:01:00|14727.91|14647.91|14728.93|14648.93|14728.93|14648.93|14727.91|14647.91|10
1725310870000|2024-09-02 21:01:10|14729.06|14649.06|14730.87|14650.87|14730.87|14650.87|14729|14649|10
1725310880000|2024-09-02 21:01:20|14731.21|14651.21|14734.61|14654.61|14734.61|14654.61|14731.21|14651.21|9
1725310890000|2024-09-02 21:01:30|14735.12|14655.12|14739.13|14659.13|14739.13|14659.13|14734.63|14654.63|10
1725310900000|2024-09-02 21:01:40|14739.69|14659.69|14742.77|14662.77|14742.77|14662.77|14739.69|14659.69|9
1725310910000|2024-09-02 21:01:50|14742.98|14662.98|14744.89|14664.89|14744.89|14664.89|14742.81|14662.81|9
1725310920000|2024-09-02 21:02:00|14744.54|14664.54|14749.22|14669.22|14749.22|14669.22|14744.4|14664.4|10
1725310930000|2024-09-02 21:02:10|14749.36|14669.36|14748.1|14668.1|14750.63|14670.63|14748.1|14668.1|10
1725310940000|2024-09-02 21:02:20|14746.99|14666.99|14744.06|14664.06|14746.99|14666.99|14743.4|14663.4|10
1725310950000|2024-09-02 21:02:30|14744.51|14664.51|14746.7|14666.7|14747.15|14667.15|14744.51|14664.51|10
1725310960000|2024-09-02 21:02:40|14747.27|14667.27|14749.28|14669.28|14749.28|14669.28|14747.27|14667.27|10
1725310970000|2024-09-02 21:02:50|14749.01|14669.01|14747.02|14667.02|14749.01|14669.01|14747.02|14667.02|10
1725310980000|2024-09-02 21:03:00|14746.65|14666.65|14746.11|14666.11|14747.39|14667.39|14746.1|14666.1|10
1725310990000|2024-09-02 21:03:10|14745.74|14665.74|14743.09|14663.09|14745.74|14665.74|14743.09|14663.09|10
1725311000000|2024-09-02 21:03:20|14749.28|14669.28|14743.17|14663.17|14749.28|14669.28|14743.17|14663.17|10
1725311010000|2024-09-02 21:03:30|14742.95|14662.95|14741.74|14661.74|14742.95|14662.95|14739.71|14659.71|10
1725311020000|2024-09-02 21:03:40|14742.52|14662.52|14742.36|14662.36|14742.76|14662.76|14742.21|14662.21|10
1725311030000|2024-09-02 21:03:50|14742.52|14662.52|14744.56|14664.56|14744.56|14664.56|14742.04|14662.04|10
1725311040000|2024-09-02 21:04:00|14744.58|14664.58|14743.58|14663.58|14744.58|14664.58|14742.73|14662.73|10
1725311050000|2024-09-02 21:04:10|14744.1|14664.1|14746.52|14666.52|14746.52|14666.52|14744.1|14664.1|10
1725311060000|2024-09-02 21:04:20|14746.57|14666.57|14746.05|14666.05|14746.57|14666.57|14745.18|14665.18|8
1725311070000|2024-09-02 21:04:30|14746.3|14666.3|14749.15|14669.15|14749.15|14669.15|14746.3|14666.3|10
1725311080000|2024-09-02 21:04:40|14749.45|14669.45|14751.04|14671.04|14751.04|14671.04|14749.01|14669.01|8
1725311090000|2024-09-02 21:04:50|14751.19|14671.19|14751.86|14671.86|14751.86|14671.86|14750.36|14670.36|10
1725311100000|2024-09-02 21:05:00|14751.87|14671.87|14751.97|14671.97|14752.51|14672.51|14751.35|14671.35|10
1725311110000|2024-09-02 21:05:10|14752.41|14672.41|14758|14678|14758|14678|14752.41|14672.41|10
1725311120000|2024-09-02 21:05:20|14757.96|14677.96|14753.98|14673.98|14757.96|14677.96|14753.98|14673.98|10
1725311130000|2024-09-02 21:05:30|14752.67|14672.67|14750.96|14670.96|14752.67|14672.67|14750.6|14670.6|10
1725311140000|2024-09-02 21:05:40|14750.98|14670.98|14751.21|14671.21|14751.4|14671.4|14750.36|14670.36|10
1725311150000|2024-09-02 21:05:50|14750.83|14670.83|14750.6|14670.6|14751.55|14671.55|14750.6|14670.6|10
1725311160000|2024-09-02 21:06:00|14750.66|14670.66|14746.09|14666.09|14750.66|14670.66|14746.09|14666.09|10
1725311170000|2024-09-02 21:06:10|14744.63|14664.63|14741.21|14661.21|14744.63|14664.63|14741.21|14661.21|10
1725311180000|2024-09-02 21:06:20|14741.24|14661.24|14736.9|14656.9|14741.24|14661.24|14736.86|14656.86|9
1725311190000|2024-09-02 21:06:30|14734.54|14654.54|14731.25|14651.25|14734.54|14654.54|14730.7|14650.7|9
1725311200000|2024-09-02 21:06:40|14731.43|14651.43|14725.22|14645.22|14731.43|14651.43|14725.18|14645.18|10
1725311210000|2024-09-02 21:06:50|14725|14645|14725.48|14645.48|14725.48|14645.48|14724.91|14644.91|9
1725311220000|2024-09-02 21:07:00|14725.49|14645.49|14726.97|14646.97|14727.45|14647.45|14725.38|14645.38|10
1725311230000|2024-09-02 21:07:10|14726.99|14646.99|14728.02|14648.02|14728.19|14648.19|14726.7|14646.7|10
1725311240000|2024-09-02 21:07:20|14728.37|14648.37|14727.41|14647.41|14728.37|14648.37|14727.3|14647.3|10
1725311250000|2024-09-02 21:07:30|14727.26|14647.26|14727.68|14647.68|14727.68|14647.68|14726.24|14646.24|9
1725311260000|2024-09-02 21:07:40|14727.52|14647.52|14729.42|14649.42|14729.62|14649.62|14727.24|14647.24|10
1725311270000|2024-09-02 21:07:50|14729.27|14649.27|14731.09|14651.09|14731.09|14651.09|14729.27|14649.27|9
1725311280000|2024-09-02 21:08:00|14731.18|14651.18|14734.77|14654.77|14734.77|14654.77|14731.18|14651.18|10
1725311290000|2024-09-02 21:08:10|14735.28|14655.28|14737.92|14657.92|14737.92|14657.92|14735.28|14655.28|9
1725311300000|2024-09-02 21:08:20|14738.03|14658.03|14741.76|14661.76|14741.77|14661.77|14738.03|14658.03|10
1725311310000|2024-09-02 21:08:30|14741.79|14661.79|14740.48|14660.48|14741.95|14661.95|14740.48|14660.48|10
1725311320000|2024-09-02 21:08:40|14739.73|14659.73|14736.62|14656.62|14739.73|14659.73|14736.62|14656.62|9
1725311330000|2024-09-02 21:08:50|14736.4|14656.4|14735.61|14655.61|14736.4|14656.4|14735.61|14655.61|8
1725311340000|2024-09-02 21:09:00|14735.58|14655.58|14735.19|14655.19|14735.59|14655.59|14735.18|14655.18|7
1725311350000|2024-09-02 21:09:10|14735.22|14655.22|14733.63|14653.63|14735.22|14655.22|14733.63|14653.63|8
1725311360000|2024-09-02 21:09:20|14733.55|14653.55|14728.15|14648.15|14733.55|14653.55|14728.15|14648.15|10
1725311370000|2024-09-02 21:09:30|14727.99|14647.99|14727.31|14647.31|14727.99|14647.99|14727.31|14647.31|10
1725311380000|2024-09-02 21:09:40|14727.87|14647.87|14723.47|14643.47|14727.87|14647.87|14723.37|14643.37|10
1725311390000|2024-09-02 21:09:50|14724.3|14644.3|14723.6|14643.6|14724.49|14644.49|14723.36|14643.36|9
1725311400000|2024-09-02 21:10:00|14723.59|14643.59|14727.65|14647.65|14727.65|14647.65|14723.59|14643.59|10
1725311410000|2024-09-02 21:10:10|14727.63|14647.63|14727.95|14647.95|14728.2|14648.2|14727.63|14647.63|8
1725311420000|2024-09-02 21:10:20|14728.25|14648.25|14731.49|14651.49|14731.49|14651.49|14728.21|14648.21|10
1725311430000|2024-09-02 21:10:30|14731.77|14651.77|14732.64|14652.64|14733.23|14653.23|14731.77|14651.77|10
1725311440000|2024-09-02 21:10:40|14732.5|14652.5|14730.73|14650.73|14732.5|14652.5|14729.93|14649.93|10
1725311450000|2024-09-02 21:10:50|14730.66|14650.66|14731.14|14651.14|14731.75|14651.75|14730.58|14650.58|10
1725311460000|2024-09-02 21:11:00|14731.13|14651.13|14733.55|14653.55|14733.94|14653.94|14731.13|14651.13|10
1725311470000|2024-09-02 21:11:10|14733.2|14653.2|14733.48|14653.48|14733.62|14653.62|14732.99|14652.99|9
1725311480000|2024-09-02 21:11:20|14733.5|14653.5|14734.07|14654.07|14734.07|14654.07|14733.11|14653.11|10
1725311490000|2024-09-02 21:11:30|14734.14|14654.14|14736.1|14656.1|14736.1|14656.1|14734.14|14654.14|10
1725311500000|2024-09-02 21:11:40|14736.17|14656.17|14737.01|14657.01|14737.01|14657.01|14736.12|14656.12|10
1725311510000|2024-09-02 21:11:50|14737.06|14657.06|14736.24|14656.24|14737.48|14657.48|14735.94|14655.94|10
1725311520000|2024-09-02 21:12:00|14735.39|14655.39|14731.95|14651.95|14735.39|14655.39|14731.88|14651.88|10
1725311530000|2024-09-02 21:12:10|14732.18|14652.18|14731.57|14651.57|14733.1|14653.1|14731.49|14651.49|10
1725311540000|2024-09-02 21:12:20|14731.38|14651.38|14733.02|14653.02|14733.02|14653.02|14731.16|14651.16|10
1725311550000|2024-09-02 21:12:30|14733.11|14653.11|14733.93|14653.93|14734.08|14654.08|14733.03|14653.03|10
1725311560000|2024-09-02 21:12:40|14734.03|14654.03|14734.12|14654.12|14734.25|14654.25|14734.03|14654.03|9
1725311570000|2024-09-02 21:12:50|14734.1|14654.1|14734.79|14654.79|14735.04|14655.04|14734.1|14654.1|10
1725311580000|2024-09-02 21:13:00|14734.43|14654.43|14734.47|14654.47|14734.89|14654.89|14734.34|14654.34|10
1725311590000|2024-09-02 21:13:10|14734.3|14654.3|14733.59|14653.59|14734.41|14654.41|14733.43|14653.43|10
1725311600000|2024-09-02 21:13:20|14733.9|14653.9|14729.5|14649.5|14733.9|14653.9|14729.5|14649.5|10
1725311610000|2024-09-02 21:13:30|14727.93|14647.93|14728.04|14648.04|14728.19|14648.19|14726.34|14646.34|10
1725311620000|2024-09-02 21:13:40|14728.13|14648.13|14728.49|14648.49|14728.87|14648.87|14727.8|14647.8|10
1725311630000|2024-09-02 21:13:50|14728.46|14648.46|14729.3|14649.3|14729.73|14649.73|14728.46|14648.46|9
1725311640000|2024-09-02 21:14:00|14729.36|14649.36|14730.95|14650.95|14730.95|14650.95|14729.35|14649.35|10
1725311650000|2024-09-02 21:14:10|14731|14651|14730.09|14650.09|14731|14651|14730.09|14650.09|9
1725311660000|2024-09-02 21:14:20|14730.19|14650.19|14729.55|14649.55|14730.45|14650.45|14729.55|14649.55|10
1725311670000|2024-09-02 21:14:30|14729.12|14649.12|14728.67|14648.67|14729.12|14649.12|14728.52|14648.52|10
1725311680000|2024-09-02 21:14:40|14728.57|14648.57|14727.9|14647.9|14729.43|14649.43|14727.9|14647.9|10
1725311690000|2024-09-02 21:14:50|14727.63|14647.63|14725.42|14645.42|14727.63|14647.63|14725.42|14645.42|10
1725311700000|2024-09-02 21:15:00|14725.25|14645.25|14726.96|14646.96|14726.96|14646.96|14725.25|14645.25|9
1725311710000|2024-09-02 21:15:10|14725.7|14645.7|14725.53|14645.53|14726.16|14646.16|14725.23|14645.23|10
1725311720000|2024-09-02 21:15:20|14725.69|14645.69|14723.81|14643.81|14725.69|14645.69|14723.81|14643.81|9
1725311730000|2024-09-02 21:15:30|14723.49|14643.49|14721.69|14641.69|14723.49|14643.49|14721.69|14641.69|10
1725311740000|2024-09-02 21:15:40|14721.56|14641.56|14720.65|14640.65|14721.56|14641.56|14720.65|14640.65|9
1725311750000|2024-09-02 21:15:50|14720.64|14640.64|14721.14|14641.14|14721.42|14641.42|14720.47|14640.47|10
1725311760000|2024-09-02 21:16:00|14721.13|14641.13|14718.63|14638.63|14721.13|14641.13|14718.63|14638.63|8
1725311770000|2024-09-02 21:16:10|14718.66|14638.66|14720.59|14640.59|14720.59|14640.59|14718|14638|10
1725311780000|2024-09-02 21:16:20|14720.88|14640.88|14720.53|14640.53|14721.14|14641.14|14720.53|14640.53|10
1725311790000|2024-09-02 21:16:30|14720.51|14640.51|14720.31|14640.31|14720.55|14640.55|14720.22|14640.22|8
1725311800000|2024-09-02 21:16:40|14720.28|14640.28|14721.32|14641.32|14721.32|14641.32|14720.28|14640.28|10
1725311810000|2024-09-02 21:16:50|14721.34|14641.34|14722.84|14642.84|14722.84|14642.84|14721.34|14641.34|10
1725311820000|2024-09-02 21:17:00|14722.88|14642.88|14722.87|14642.87|14722.93|14642.93|14722.74|14642.74|7
1725311830000|2024-09-02 21:17:10|14722.89|14642.89|14720.91|14640.91|14722.89|14642.89|14720.91|14640.91|9
1725311840000|2024-09-02 21:17:20|14720.95|14640.95|14722.13|14642.13|14722.45|14642.45|14720.95|14640.95|10
1725311850000|2024-09-02 21:17:30|14721.89|14641.89|14721.35|14641.35|14722.39|14642.39|14721.35|14641.35|10
1725311860000|2024-09-02 21:17:40|14721.49|14641.49|14718.42|14638.42|14721.64|14641.64|14718.42|14638.42|10
1725311870000|2024-09-02 21:17:50|14717.83|14637.83|14717.07|14637.07|14717.83|14637.83|14717.07|14637.07|10
1725311880000|2024-09-02 21:18:00|14716.82|14636.82|14715.17|14635.17|14716.82|14636.82|14715.17|14635.17|10
1725311890000|2024-09-02 21:18:10|14714.91|14634.91|14710.68|14630.68|14714.91|14634.91|14710.68|14630.68|10
1725311900000|2024-09-02 21:18:20|14710.75|14630.75|14707.15|14627.15|14710.76|14630.76|14707.15|14627.15|10
1725311910000|2024-09-02 21:18:30|14707.02|14627.02|14709.5|14629.5|14709.5|14629.5|14706.91|14626.91|10
1725311920000|2024-09-02 21:18:40|14709.98|14629.98|14711.37|14631.37|14712.36|14632.36|14709.98|14629.98|10
1725311930000|2024-09-02 21:18:50|14711.24|14631.24|14710.42|14630.42|14711.24|14631.24|14710.42|14630.42|10
1725311940000|2024-09-02 21:19:00|14710.02|14630.02|14706.33|14626.33|14710.02|14630.02|14706.33|14626.33|10
1725311950000|2024-09-02 21:19:10|14706.12|14626.12|14705.4|14625.4|14706.12|14626.12|14704.17|14624.17|10
1725311960000|2024-09-02 21:19:20|14705.62|14625.62|14709.33|14629.33|14709.38|14629.38|14705.62|14625.62|10
1725311970000|2024-09-02 21:19:30|14709.59|14629.59|14712.81|14632.81|14712.86|14632.86|14709.52|14629.52|10
1725311980000|2024-09-02 21:19:40|14712.8|14632.8|14712.37|14632.37|14713.03|14633.03|14711.8|14631.8|9
1725311990000|2024-09-02 21:19:50|14712.08|14632.08|14713.79|14633.79|14713.79|14633.79|14711.95|14631.95|8
1725312000000|2024-09-02 21:20:00|14713.7|14633.7|14716.58|14636.58|14716.58|14636.58|14713.7|14633.7|10
1725312010000|2024-09-02 21:20:10|14716.57|14636.57|14723.56|14643.56|14723.56|14643.56|14716.57|14636.57|10
1725312020000|2024-09-02 21:20:20|14723.94|14643.94|14725.57|14645.57|14725.57|14645.57|14723.94|14643.94|9
1725312030000|2024-09-02 21:20:30|14725.47|14645.47|14726.05|14646.05|14726.13|14646.13|14725.47|14645.47|10
1725312040000|2024-09-02 21:20:40|14725.99|14645.99|14727.08|14647.08|14727.18|14647.18|14725.93|14645.93|10
1725312050000|2024-09-02 21:20:50|14727.32|14647.32|14727.54|14647.54|14727.54|14647.54|14727.16|14647.16|9
1725312060000|2024-09-02 21:21:00|14727.55|14647.55|14727.68|14647.68|14727.81|14647.81|14727.5|14647.5|8
1725312070000|2024-09-02 21:21:10|14727.67|14647.67|14727.91|14647.91|14728.11|14648.11|14727.67|14647.67|8
1725312080000|2024-09-02 21:21:20|14728.17|14648.17|14728.82|14648.82|14728.82|14648.82|14727.89|14647.89|10
1725312090000|2024-09-02 21:21:30|14729.48|14649.48|14729.94|14649.94|14729.94|14649.94|14729.48|14649.48|9
1725312100000|2024-09-02 21:21:40|14730.18|14650.18|14730.01|14650.01|14730.21|14650.21|14729.98|14649.98|10
1725312110000|2024-09-02 21:21:50|14729.7|14649.7|14728.54|14648.54|14729.72|14649.72|14728.49|14648.49|9
1725312120000|2024-09-02 21:22:00|14728.52|14648.52|14728.08|14648.08|14728.52|14648.52|14728.08|14648.08|8
1725312130000|2024-09-02 21:22:10|14727.93|14647.93|14726.94|14646.94|14728.02|14648.02|14726.94|14646.94|7
1725312140000|2024-09-02 21:22:20|14726.66|14646.66|14727.64|14647.64|14727.64|14647.64|14726.58|14646.58|9
1725312150000|2024-09-02 21:22:30|14727.75|14647.75|14726.74|14646.74|14727.82|14647.82|14726.74|14646.74|10
1725312160000|2024-09-02 21:22:40|14726.69|14646.69|14725.4|14645.4|14726.69|14646.69|14725.4|14645.4|9
1725312170000|2024-09-02 21:22:50|14724.86|14644.86|14725.88|14645.88|14725.88|14645.88|14723.53|14643.53|10
1725312180000|2024-09-02 21:23:00|14726.03|14646.03|14727|14647|14727.46|14647.46|14725.89|14645.89|10
1725312190000|2024-09-02 21:23:10|14727.01|14647.01|14726.36|14646.36|14727.01|14647.01|14726.3|14646.3|9
1725312200000|2024-09-02 21:23:20|14726.15|14646.15|14724.38|14644.38|14726.16|14646.16|14724.16|14644.16|10
1725312210000|2024-09-02 21:23:30|14723.87|14643.87|14722.68|14642.68|14723.87|14643.87|14722.68|14642.68|9
1725312220000|2024-09-02 21:23:40|14722.61|14642.61|14722.3|14642.3|14722.69|14642.69|14721.75|14641.75|10
1725312230000|2024-09-02 21:23:50|14721.96|14641.96|14723.02|14643.02|14723.05|14643.05|14721.96|14641.96|8
1725312240000|2024-09-02 21:24:00|14723.03|14643.03|14720.94|14640.94|14723.03|14643.03|14720.85|14640.85|9
1725312250000|2024-09-02 21:24:10|14720.92|14640.92|14719.78|14639.78|14720.92|14640.92|14719.78|14639.78|10
1725312260000|2024-09-02 21:24:20|14720.01|14640.01|14722.16|14642.16|14722.16|14642.16|14720.01|14640.01|10
1725312270000|2024-09-02 21:24:30|14722.2|14642.2|14725.86|14645.86|14725.86|14645.86|14722.2|14642.2|10
1725312280000|2024-09-02 21:24:40|14725.88|14645.88|14726.17|14646.17|14726.35|14646.35|14725.88|14645.88|10
1725312290000|2024-09-02 21:24:50|14726.63|14646.63|14728.15|14648.15|14728.15|14648.15|14726.62|14646.62|10
1725312300000|2024-09-02 21:25:00|14728.2|14648.2|14727.09|14647.09|14728.3|14648.3|14727.09|14647.09|10
1725312310000|2024-09-02 21:25:10|14727.05|14647.05|14725.73|14645.73|14727.38|14647.38|14725.73|14645.73|10
1725312320000|2024-09-02 21:25:20|14725.69|14645.69|14725.49|14645.49|14725.69|14645.69|14725.49|14645.49|8
1725312330000|2024-09-02 21:25:30|14725.48|14645.48|14726.19|14646.19|14726.2|14646.2|14725.48|14645.48|10
1725312340000|2024-09-02 21:25:40|14726.18|14646.18|14725.66|14645.66|14726.22|14646.22|14725.66|14645.66|5
1725312350000|2024-09-02 21:25:50|14725.35|14645.35|14726.06|14646.06|14726.06|14646.06|14725.29|14645.29|9
1725312360000|2024-09-02 21:26:00|14726.11|14646.11|14729.13|14649.13|14729.5|14649.5|14726.11|14646.11|10
1725312370000|2024-09-02 21:26:10|14729.49|14649.49|14727.73|14647.73|14729.49|14649.49|14727.73|14647.73|10
1725312380000|2024-09-02 21:26:20|14727.59|14647.59|14727.57|14647.57|14727.82|14647.82|14727.29|14647.29|10
1725312390000|2024-09-02 21:26:30|14727.6|14647.6|14726.8|14646.8|14727.78|14647.78|14726.8|14646.8|10
1725312400000|2024-09-02 21:26:40|14726.89|14646.89|14728.61|14648.61|14728.61|14648.61|14726.86|14646.86|10
1725312410000|2024-09-02 21:26:50|14728.71|14648.71|14728.77|14648.77|14728.96|14648.96|14728.44|14648.44|10
1725312420000|2024-09-02 21:27:00|14728.75|14648.75|14729.23|14649.23|14729.68|14649.68|14728.7|14648.7|9
1725312430000|2024-09-02 21:27:10|14729.03|14649.03|14728.91|14648.91|14729.27|14649.27|14728.91|14648.91|8
1725312440000|2024-09-02 21:27:20|14728.9|14648.9|14728.93|14648.93|14728.95|14648.95|14728.82|14648.82|7
1725312450000|2024-09-02 21:27:30|14728.98|14648.98|14730.88|14650.88|14730.88|14650.88|14728.98|14648.98|10
1725312460000|2024-09-02 21:27:40|14731.18|14651.18|14729.6|14649.6|14731.18|14651.18|14729.6|14649.6|10
1725312470000|2024-09-02 21:27:50|14729.29|14649.29|14729.2|14649.2|14729.43|14649.43|14728.94|14648.94|10
1725312480000|2024-09-02 21:28:00|14729.18|14649.18|14728.17|14648.17|14729.23|14649.23|14728.17|14648.17|10
1725312490000|2024-09-02 21:28:10|14728.15|14648.15|14726.22|14646.22|14728.24|14648.24|14726.22|14646.22|10
1725312500000|2024-09-02 21:28:20|14726.13|14646.13|14724.09|14644.09|14726.13|14646.13|14723.99|14643.99|10
1725312510000|2024-09-02 21:28:30|14723.96|14643.96|14723.84|14643.84|14724.03|14644.03|14723.76|14643.76|9
1725312520000|2024-09-02 21:28:40|14723.76|14643.76|14723.76|14643.76|14724.02|14644.02|14723.64|14643.64|10
1725312530000|2024-09-02 21:28:50|14723.7|14643.7|14725.15|14645.15|14725.19|14645.19|14723.7|14643.7|9
1725312540000|2024-09-02 21:29:00|14725.08|14645.08|14725.92|14645.92|14726.05|14646.05|14725.08|14645.08|10
1725312550000|2024-09-02 21:29:10|14725.84|14645.84|14726.24|14646.24|14726.34|14646.34|14725.84|14645.84|10
1725312560000|2024-09-02 21:29:20|14726.12|14646.12|14726.07|14646.07|14726.27|14646.27|14725.9|14645.9|10
1725312570000|2024-09-02 21:29:30|14726.04|14646.04|14727.47|14647.47|14727.47|14647.47|14725.99|14645.99|9
1725312580000|2024-09-02 21:29:40|14727.74|14647.74|14728.55|14648.55|14728.66|14648.66|14727.72|14647.72|10
1725312590000|2024-09-02 21:29:50|14728.51|14648.51|14729.11|14649.11|14729.11|14649.11|14728.17|14648.17|9
1725312600000|2024-09-02 21:30:00|14729.24|14649.24|14729.6|14649.6|14729.6|14649.6|14728.91|14648.91|10
1725312610000|2024-09-02 21:30:10|14729.51|14649.51|14728.68|14648.68|14729.62|14649.62|14727.95|14647.95|10
1725312620000|2024-09-02 21:30:20|14728.98|14648.98|14729.59|14649.59|14729.59|14649.59|14728.98|14648.98|10
1725312630000|2024-09-02 21:30:30|14729.61|14649.61|14729.75|14649.75|14730.4|14650.4|14729.61|14649.61|10
1725312640000|2024-09-02 21:30:40|14729.67|14649.67|14729.17|14649.17|14729.67|14649.67|14729|14649|9
1725312650000|2024-09-02 21:30:50|14729.67|14649.67|14729.08|14649.08|14729.8|14649.8|14729.08|14649.08|10
1725312660000|2024-09-02 21:31:00|14729.26|14649.26|14728.26|14648.26|14729.26|14649.26|14728.13|14648.13|10
1725312670000|2024-09-02 21:31:10|14728.16|14648.16|14727.51|14647.51|14728.28|14648.28|14727.51|14647.51|10
1725312680000|2024-09-02 21:31:20|14727.34|14647.34|14726.66|14646.66|14727.38|14647.38|14726.65|14646.65|10
1725312690000|2024-09-02 21:31:30|14726.61|14646.61|14724.67|14644.67|14726.61|14646.61|14724.56|14644.56|10
1725312700000|2024-09-02 21:31:40|14724.73|14644.73|14724.1|14644.1|14724.73|14644.73|14724.1|14644.1|10
1725312710000|2024-09-02 21:31:50|14723.82|14643.82|14721.57|14641.57|14723.82|14643.82|14721.55|14641.55|10
1725312720000|2024-09-02 21:32:00|14721.44|14641.44|14721.21|14641.21|14721.9|14641.9|14720.84|14640.84|10
1725312730000|2024-09-02 21:32:10|14720.7|14640.7|14719.53|14639.53|14720.7|14640.7|14719.44|14639.44|10
1725312740000|2024-09-02 21:32:20|14719.68|14639.68|14721.39|14641.39|14721.39|14641.39|14719.68|14639.68|10
1725312750000|2024-09-02 21:32:30|14721.47|14641.47|14722.78|14642.78|14722.89|14642.89|14721.34|14641.34|10
1725312760000|2024-09-02 21:32:40|14722.62|14642.62|14723.53|14643.53|14723.64|14643.64|14722.62|14642.62|10
1725312770000|2024-09-02 21:32:50|14723.42|14643.42|14723.38|14643.38|14723.56|14643.56|14723.16|14643.16|10
1725312780000|2024-09-02 21:33:00|14723.09|14643.09|14722.86|14642.86|14723.13|14643.13|14722.67|14642.67|10
1725312790000|2024-09-02 21:33:10|14722.73|14642.73|14722.7|14642.7|14722.82|14642.82|14722.48|14642.48|10
1725312800000|2024-09-02 21:33:20|14722.6|14642.6|14723.24|14643.24|14723.27|14643.27|14722.6|14642.6|10
1725312810000|2024-09-02 21:33:30|14723.26|14643.26|14723.5|14643.5|14723.5|14643.5|14723.22|14643.22|8
1725312820000|2024-09-02 21:33:40|14723.51|14643.51|14724.48|14644.48|14724.48|14644.48|14723.35|14643.35|7
1725312830000|2024-09-02 21:33:50|14724.06|14644.06|14725.6|14645.6|14725.6|14645.6|14723.33|14643.33|10
1725312840000|2024-09-02 21:34:00|14725.73|14645.73|14725.92|14645.92|14726|14646|14725.43|14645.43|10
1725312850000|2024-09-02 21:34:10|14726.02|14646.02|14725.64|14645.64|14726.02|14646.02|14725.59|14645.59|10
1725312860000|2024-09-02 21:34:20|14725.45|14645.45|14725.6|14645.6|14725.6|14645.6|14724.38|14644.38|10
1725312870000|2024-09-02 21:34:30|14724.83|14644.83|14724.77|14644.77|14724.83|14644.83|14724.42|14644.42|10
1725312880000|2024-09-02 21:34:40|14724.91|14644.91|14723.13|14643.13|14724.91|14644.91|14723.04|14643.04|10
1725312890000|2024-09-02 21:34:50|14722.23|14642.23|14722.3|14642.3|14723.04|14643.04|14721.79|14641.79|10
1725312900000|2024-09-02 21:35:00|14722.23|14642.23|14721.82|14641.82|14722.23|14642.23|14721.46|14641.46|10
1725312910000|2024-09-02 21:35:10|14721.92|14641.92|14721.77|14641.77|14721.94|14641.94|14721.41|14641.41|10
1725312920000|2024-09-02 21:35:20|14721.25|14641.25|14721.08|14641.08|14721.5|14641.5|14720.93|14640.93|10
1725312930000|2024-09-02 21:35:30|14720.87|14640.87|14721.53|14641.53|14721.69|14641.69|14720.87|14640.87|10
1725312940000|2024-09-02 21:35:40|14721.8|14641.8|14721.52|14641.52|14721.8|14641.8|14721.46|14641.46|10
1725312950000|2024-09-02 21:35:50|14720.78|14640.78|14718.89|14638.89|14721.46|14641.46|14718.89|14638.89|10
1725312960000|2024-09-02 21:36:00|14717.9|14637.9|14713.17|14633.17|14717.9|14637.9|14713.17|14633.17|10
1725312970000|2024-09-02 21:36:10|14713.47|14633.47|14707.51|14627.51|14713.99|14633.99|14707.51|14627.51|10
1725312980000|2024-09-02 21:36:20|14707.39|14627.39|14702.93|14622.93|14707.39|14627.39|14702.93|14622.93|10
1725312990000|2024-09-02 21:36:30|14702.74|14622.74|14701.14|14621.14|14702.74|14622.74|14701.14|14621.14|10
1725313000000|2024-09-02 21:36:40|14701.21|14621.21|14698.41|14618.41|14701.24|14621.24|14698.12|14618.12|9
1725313010000|2024-09-02 21:36:50|14698.73|14618.73|14698.99|14618.99|14699.28|14619.28|14698.67|14618.67|10
1725313020000|2024-09-02 21:37:00|14698.95|14618.95|14699.62|14619.62|14699.62|14619.62|14698.43|14618.43|10
1725313030000|2024-09-02 21:37:10|14699.22|14619.22|14697.36|14617.36|14699.26|14619.26|14697.36|14617.36|10
1725313040000|2024-09-02 21:37:20|14697.04|14617.04|14696.64|14616.64|14697.04|14617.04|14696.64|14616.64|10
1725313050000|2024-09-02 21:37:30|14696.98|14616.98|14696.37|14616.37|14696.98|14616.98|14695.87|14615.87|10
1725313060000|2024-09-02 21:37:40|14696.35|14616.35|14692.9|14612.9|14696.35|14616.35|14692.9|14612.9|10
1725313070000|2024-09-02 21:37:50|14693.02|14613.02|14692.87|14612.87|14693.1|14613.1|14692.59|14612.59|8
1725313080000|2024-09-02 21:38:00|14693.03|14613.03|14692.55|14612.55|14693.27|14613.27|14692.49|14612.49|10
1725313090000|2024-09-02 21:38:10|14692.71|14612.71|14695.2|14615.2|14695.2|14615.2|14692.39|14612.39|8
1725313100000|2024-09-02 21:38:20|14695.59|14615.59|14696.77|14616.77|14696.77|14616.77|14695.48|14615.48|10
1725313110000|2024-09-02 21:38:30|14697.2|14617.2|14697.19|14617.19|14697.49|14617.49|14697.09|14617.09|10
1725313120000|2024-09-02 21:38:40|14697.42|14617.42|14696.93|14616.93|14697.65|14617.65|14696.93|14616.93|10
1725313130000|2024-09-02 21:38:50|14696.9|14616.9|14695.19|14615.19|14696.9|14616.9|14695.19|14615.19|10
1725313140000|2024-09-02 21:39:00|14694.93|14614.93|14694.47|14614.47|14694.93|14614.93|14694.22|14614.22|8
1725313150000|2024-09-02 21:39:10|14694.44|14614.44|14693.86|14613.86|14694.44|14614.44|14693.54|14613.54|9
1725313160000|2024-09-02 21:39:20|14693.99|14613.99|14693.24|14613.24|14693.99|14613.99|14693.24|14613.24|10
1725313170000|2024-09-02 21:39:30|14693.33|14613.33|14692.43|14612.43|14693.33|14613.33|14692.43|14612.43|9
1725313180000|2024-09-02 21:39:40|14692.13|14612.13|14689.77|14609.77|14692.24|14612.24|14689.77|14609.77|10
1725313190000|2024-09-02 21:39:50|14689.14|14609.14|14688.64|14608.64|14689.14|14609.14|14688.2|14608.2|9
1725313200000|2024-09-02 21:40:00|14688.96|14608.96|14690.89|14610.89|14690.99|14610.99|14688.96|14608.96|10
1725313210000|2024-09-02 21:40:10|14691|14611|14691.08|14611.08|14691.5|14611.5|14691|14611|10
1725313220000|2024-09-02 21:40:20|14690.93|14610.93|14691.02|14611.02|14691.2|14611.2|14690.89|14610.89|9
1725313230000|2024-09-02 21:40:30|14690.73|14610.73|14690.64|14610.64|14690.82|14610.82|14690.5|14610.5|9
1725313240000|2024-09-02 21:40:40|14690.67|14610.67|14691.16|14611.16|14691.16|14611.16|14690.58|14610.58|10
1725313250000|2024-09-02 21:40:50|14691.05|14611.05|14691.03|14611.03|14691.21|14611.21|14690.89|14610.89|10
1725313260000|2024-09-02 21:41:00|14691.25|14611.25|14691.51|14611.51|14691.75|14611.75|14691.25|14611.25|10
1725313270000|2024-09-02 21:41:10|14692.49|14612.49|14693.58|14613.58|14693.66|14613.66|14692.49|14612.49|10
1725313280000|2024-09-02 21:41:20|14694.11|14614.11|14695.07|14615.07|14695.07|14615.07|14694.05|14614.05|10
1725313290000|2024-09-02 21:41:30|14695.26|14615.26|14695.53|14615.53|14695.62|14615.62|14695.26|14615.26|10
1725313300000|2024-09-02 21:41:40|14695.48|14615.48|14695.07|14615.07|14695.57|14615.57|14695.07|14615.07|9
1725313310000|2024-09-02 21:41:50|14695.17|14615.17|14695.02|14615.02|14695.31|14615.31|14694.77|14614.77|10
1725313320000|2024-09-02 21:42:00|14694.96|14614.96|14693.94|14613.94|14694.96|14614.96|14693.94|14613.94|10
1725313330000|2024-09-02 21:42:10|14693.46|14613.46|14691.69|14611.69|14693.46|14613.46|14691.58|14611.58|10
1725313340000|2024-09-02 21:42:20|14691.44|14611.44|14693.48|14613.48|14693.48|14613.48|14691.44|14611.44|10
1725313350000|2024-09-02 21:42:30|14693.28|14613.28|14691.6|14611.6|14693.28|14613.28|14691.42|14611.42|10
1725313360000|2024-09-02 21:42:40|14691.66|14611.66|14690.49|14610.49|14691.74|14611.74|14690.49|14610.49|10
1725313370000|2024-09-02 21:42:50|14690.46|14610.46|14690.38|14610.38|14690.65|14610.65|14689.73|14609.73|9
1725313380000|2024-09-02 21:43:00|14690.34|14610.34|14687.44|14607.44|14690.34|14610.34|14687.44|14607.44|10
1725313390000|2024-09-02 21:43:10|14687.04|14607.04|14686.11|14606.11|14687.04|14607.04|14686|14606|10
1725313400000|2024-09-02 21:43:20|14686.27|14606.27|14686.38|14606.38|14686.46|14606.46|14686.14|14606.14|10
1725313410000|2024-09-02 21:43:30|14686.58|14606.58|14686.31|14606.31|14686.63|14606.63|14686.09|14606.09|10
1725313420000|2024-09-02 21:43:40|14686.3|14606.3|14687.29|14607.29|14687.29|14607.29|14685.87|14605.87|10
1725313430000|2024-09-02 21:43:50|14687.52|14607.52|14687.52|14607.52|14687.52|14607.52|14687.52|14607.52|1
1725189180000|2024-09-01 11:13:00|14417.78|14337.78|14416.58|14336.58|14417.78|14337.78|14416.57|14336.57|8
1725189190000|2024-09-01 11:13:10|14416.56|14336.56|14416.08|14336.08|14416.61|14336.61|14416.08|14336.08|9
1725189200000|2024-09-01 11:13:20|14415.77|14335.77|14416.23|14336.23|14416.23|14336.23|14415.64|14335.64|8
1725189210000|2024-09-01 11:13:30|14416.24|14336.24|14416.39|14336.39|14416.39|14336.39|14415.71|14335.71|8
1725189220000|2024-09-01 11:13:40|14416.58|14336.58|14417.48|14337.48|14417.48|14337.48|14416.58|14336.58|9
1725189230000|2024-09-01 11:13:50|14417.39|14337.39|14417.42|14337.42|14417.47|14337.47|14417.39|14337.39|7
1725189240000|2024-09-01 11:14:00|14417.49|14337.49|14417.83|14337.83|14417.83|14337.83|14417.49|14337.49|10
1725189250000|2024-09-01 11:14:10|14417.84|14337.84|14418.37|14338.37|14419.19|14339.19|14417.41|14337.41|8
1725189260000|2024-09-01 11:14:20|14417.88|14337.88|14418.13|14338.13|14418.13|14338.13|14417.65|14337.65|10
1725189270000|2024-09-01 11:14:30|14418.38|14338.38|14418.7|14338.7|14418.72|14338.72|14418.32|14338.32|10
1725189280000|2024-09-01 11:14:40|14418.55|14338.55|14420.05|14340.05|14420.05|14340.05|14418.55|14338.55|8
1725189290000|2024-09-01 11:14:50|14420.17|14340.17|14419.48|14339.48|14420.37|14340.37|14419.48|14339.48|9
1725189300000|2024-09-01 11:15:00|14419.35|14339.35|14417.3|14337.3|14419.45|14339.45|14417.3|14337.3|10
1725189310000|2024-09-01 11:15:10|14417.29|14337.29|14414.71|14334.71|14417.29|14337.29|14414.71|14334.71|9
1725189320000|2024-09-01 11:15:20|14414.61|14334.61|14414.44|14334.44|14414.61|14334.61|14414.1|14334.1|10
1725189330000|2024-09-01 11:15:30|14414.45|14334.45|14413.08|14333.08|14414.46|14334.46|14413.08|14333.08|8
1725189340000|2024-09-01 11:15:40|14413.06|14333.06|14413.67|14333.67|14413.67|14333.67|14413.05|14333.05|7
1725189350000|2024-09-01 11:15:50|14413.56|14333.56|14413.93|14333.93|14413.93|14333.93|14413.5|14333.5|9
1725189360000|2024-09-01 11:16:00|14414.09|14334.09|14413.29|14333.29|14414.09|14334.09|14413.29|14333.29|8
1725189370000|2024-09-01 11:16:10|14413.24|14333.24|14414.01|14334.01|14414.01|14334.01|14413.24|14333.24|7
1725189380000|2024-09-01 11:16:20|14414.5|14334.5|14414.72|14334.72|14414.87|14334.87|14414.5|14334.5|9
1725189390000|2024-09-01 11:16:30|14414.73|14334.73|14415.04|14335.04|14415.04|14335.04|14414.73|14334.73|8
1725189400000|2024-09-01 11:16:40|14415.03|14335.03|14415.53|14335.53|14415.91|14335.91|14415.03|14335.03|10
1725189410000|2024-09-01 11:16:50|14415.74|14335.74|14415.54|14335.54|14415.96|14335.96|14415.54|14335.54|10
1725189420000|2024-09-01 11:17:00|14415.6|14335.6|14416.41|14336.41|14416.41|14336.41|14415.6|14335.6|9
1725189430000|2024-09-01 11:17:10|14416.5|14336.5|14417.38|14337.38|14417.38|14337.38|14416.41|14336.41|9
1725189440000|2024-09-01 11:17:20|14417.63|14337.63|14417.52|14337.52|14417.63|14337.63|14417.35|14337.35|7
1725189450000|2024-09-01 11:17:30|14417.59|14337.59|14417.73|14337.73|14417.73|14337.73|14417.59|14337.59|6
1725189460000|2024-09-01 11:17:40|14417.9|14337.9|14417.03|14337.03|14417.9|14337.9|14417.03|14337.03|8
1725189470000|2024-09-01 11:17:50|14417.01|14337.01|14416.89|14336.89|14417.01|14337.01|14416.45|14336.45|10
1725189480000|2024-09-01 11:18:00|14416.92|14336.92|14417.23|14337.23|14417.3|14337.3|14416.92|14336.92|9
1725189490000|2024-09-01 11:18:10|14417.2|14337.2|14417.04|14337.04|14417.25|14337.25|14416.59|14336.59|9
1725189500000|2024-09-01 11:18:20|14417.18|14337.18|14416.21|14336.21|14417.18|14337.18|14416.21|14336.21|9
1725189510000|2024-09-01 11:18:30|14416.06|14336.06|14415.54|14335.54|14416.06|14336.06|14415.46|14335.46|9
1725189520000|2024-09-01 11:18:40|14415.6|14335.6|14417.23|14337.23|14417.23|14337.23|14415.6|14335.6|9
1725189530000|2024-09-01 11:18:50|14417.25|14337.25|14417.09|14337.09|14417.27|14337.27|14417.09|14337.09|9
1725189540000|2024-09-01 11:19:00|14416.87|14336.87|14414.73|14334.73|14416.87|14336.87|14414.59|14334.59|9
1725189550000|2024-09-01 11:19:10|14413.96|14333.96|14413.5|14333.5|14414.13|14334.13|14413.35|14333.35|10
1725189560000|2024-09-01 11:19:20|14413.45|14333.45|14414.16|14334.16|14414.27|14334.27|14413.4|14333.4|7
1725189570000|2024-09-01 11:19:30|14414.18|14334.18|14414.14|14334.14|14414.18|14334.18|14414|14334|7
1725189580000|2024-09-01 11:19:40|14413.28|14333.28|14412.93|14332.93|14413.28|14333.28|14412.79|14332.79|7
1725189590000|2024-09-01 11:19:50|14412.69|14332.69|14412.01|14332.01|14412.78|14332.78|14412.01|14332.01|9
1725189600000|2024-09-01 11:20:00|14411.65|14331.65|14409.79|14329.79|14411.65|14331.65|14409.79|14329.79|10
1725189610000|2024-09-01 11:20:10|14409.66|14329.66|14405.89|14325.89|14409.66|14329.66|14405.89|14325.89|10
1725189620000|2024-09-01 11:20:20|14405.01|14325.01|14401.02|14321.02|14405.01|14325.01|14401.02|14321.02|10
1725189630000|2024-09-01 11:20:30|14398.82|14318.82|14391.98|14311.98|14398.82|14318.82|14391.98|14311.98|10
1725189640000|2024-09-01 11:20:40|14391.7|14311.7|14384.07|14304.07|14391.7|14311.7|14384.07|14304.07|10
1725189650000|2024-09-01 11:20:50|14384.04|14304.04|14381.97|14301.97|14384.08|14304.08|14381.97|14301.97|9
1725189660000|2024-09-01 11:21:00|14381.47|14301.47|14381.73|14301.73|14381.73|14301.73|14380.17|14300.17|10
1725189670000|2024-09-01 11:21:10|14381.68|14301.68|14384.05|14304.05|14384.05|14304.05|14381.68|14301.68|9
1725189680000|2024-09-01 11:21:20|14384.43|14304.43|14386.74|14306.74|14386.74|14306.74|14383.94|14303.94|10
1725189690000|2024-09-01 11:21:30|14386.65|14306.65|14388.5|14308.5|14388.5|14308.5|14386.65|14306.65|10
1725189700000|2024-09-01 11:21:40|14388.54|14308.54|14387.2|14307.2|14388.59|14308.59|14386.59|14306.59|10
1725189710000|2024-09-01 11:21:50|14387.13|14307.13|14389.13|14309.13|14389.13|14309.13|14387.09|14307.09|10
1725189720000|2024-09-01 11:22:00|14389.66|14309.66|14390.94|14310.94|14390.94|14310.94|14389.66|14309.66|8
1725189730000|2024-09-01 11:22:10|14391.7|14311.7|14391.35|14311.35|14392.28|14312.28|14391.35|14311.35|10
1725189740000|2024-09-01 11:22:20|14391.37|14311.37|14391.25|14311.25|14391.48|14311.48|14390.95|14310.95|10
1725189750000|2024-09-01 11:22:30|14391.27|14311.27|14395.64|14315.64|14395.92|14315.92|14390.99|14310.99|9
1725189760000|2024-09-01 11:22:40|14395.74|14315.74|14396.4|14316.4|14396.4|14316.4|14395.74|14315.74|9
1725189770000|2024-09-01 11:22:50|14396.5|14316.5|14397.43|14317.43|14397.43|14317.43|14396.5|14316.5|10
1725189780000|2024-09-01 11:23:00|14397.57|14317.57|14397.66|14317.66|14397.66|14317.66|14397.27|14317.27|10
1725189790000|2024-09-01 11:23:10|14397.69|14317.69|14398.12|14318.12|14398.12|14318.12|14397.69|14317.69|9
1725189800000|2024-09-01 11:23:20|14397.93|14317.93|14397.48|14317.48|14397.93|14317.93|14397.48|14317.48|9
1725189810000|2024-09-01 11:23:30|14397.65|14317.65|14392.8|14312.8|14397.65|14317.65|14392.57|14312.57|10
1725189820000|2024-09-01 11:23:40|14392.85|14312.85|14391.66|14311.66|14392.86|14312.86|14391.66|14311.66|8
1725189830000|2024-09-01 11:23:50|14391.65|14311.65|14391.83|14311.83|14392.56|14312.56|14391.61|14311.61|9
1725189840000|2024-09-01 11:24:00|14391.27|14311.27|14390.98|14310.98|14391.62|14311.62|14390.98|14310.98|8
1725189850000|2024-09-01 11:24:10|14391.19|14311.19|14391.9|14311.9|14391.9|14311.9|14391.16|14311.16|10
1725189860000|2024-09-01 11:24:20|14392.11|14312.11|14395.26|14315.26|14395.26|14315.26|14392.11|14312.11|10
1725189870000|2024-09-01 11:24:30|14395.27|14315.27|14400.98|14320.98|14400.99|14320.99|14395.27|14315.27|9
1725189880000|2024-09-01 11:24:40|14401.15|14321.15|14404.99|14324.99|14404.99|14324.99|14401.15|14321.15|10
1725189890000|2024-09-01 11:24:50|14405.89|14325.89|14407.25|14327.25|14407.25|14327.25|14405.84|14325.84|10
1725189900000|2024-09-01 11:25:00|14407.63|14327.63|14409.59|14329.59|14410|14330|14407.63|14327.63|10
1725189910000|2024-09-01 11:25:10|14409.73|14329.73|14411.22|14331.22|14411.46|14331.46|14409.46|14329.46|10
1725189920000|2024-09-01 11:25:20|14411.51|14331.51|14415.53|14335.53|14415.53|14335.53|14411.51|14331.51|10
1725189930000|2024-09-01 11:25:30|14416.1|14336.1|14416.06|14336.06|14416.27|14336.27|14415.91|14335.91|7
1725189940000|2024-09-01 11:25:40|14415.69|14335.69|14415.25|14335.25|14415.69|14335.69|14415.08|14335.08|10
1725189950000|2024-09-01 11:25:50|14415.38|14335.38|14415.04|14335.04|14415.46|14335.46|14414.89|14334.89|10
1725189960000|2024-09-01 11:26:00|14414.71|14334.71|14415.19|14335.19|14415.28|14335.28|14414.71|14334.71|10
1725189970000|2024-09-01 11:26:10|14415.08|14335.08|14415.32|14335.32|14415.32|14335.32|14414.22|14334.22|10
1725189980000|2024-09-01 11:26:20|14415.82|14335.82|14418.8|14338.8|14418.8|14338.8|14415.45|14335.45|10
1725189990000|2024-09-01 11:26:30|14418.53|14338.53|14418.55|14338.55|14418.58|14338.58|14418.38|14338.38|10
1725190000000|2024-09-01 11:26:40|14418.69|14338.69|14419.59|14339.59|14419.63|14339.63|14418.69|14338.69|8
1725190010000|2024-09-01 11:26:50|14419.6|14339.6|14419.26|14339.26|14419.6|14339.6|14418.76|14338.76|8
1725190020000|2024-09-01 11:27:00|14419.27|14339.27|14419.16|14339.16|14419.27|14339.27|14418.53|14338.53|10
1725190030000|2024-09-01 11:27:10|14419.36|14339.36|14420.54|14340.54|14420.54|14340.54|14419.36|14339.36|8
1725190040000|2024-09-01 11:27:20|14420.63|14340.63|14420.67|14340.67|14420.68|14340.68|14420.62|14340.62|5
1725190050000|2024-09-01 11:27:30|14420.66|14340.66|14422.5|14342.5|14422.52|14342.52|14420.64|14340.64|7
1725190060000|2024-09-01 11:27:40|14422.6|14342.6|14423.41|14343.41|14423.41|14343.41|14422.53|14342.53|8
1725190070000|2024-09-01 11:27:50|14423.5|14343.5|14422.82|14342.82|14423.74|14343.74|14422.82|14342.82|10
1725190080000|2024-09-01 11:28:00|14422.79|14342.79|14422.93|14342.93|14422.93|14342.93|14422.74|14342.74|8
1725190090000|2024-09-01 11:28:10|14422.92|14342.92|14423.7|14343.7|14423.73|14343.73|14422.72|14342.72|10
1725190100000|2024-09-01 11:28:20|14423.8|14343.8|14425.65|14345.65|14425.65|14345.65|14423.79|14343.79|9
1725190110000|2024-09-01 11:28:30|14425.68|14345.68|14427|14347|14427.26|14347.26|14425.68|14345.68|10
1725190120000|2024-09-01 11:28:40|14427.21|14347.21|14428.01|14348.01|14428.12|14348.12|14426.91|14346.91|10
1725190130000|2024-09-01 11:28:50|14428.05|14348.05|14428.65|14348.65|14429.01|14349.01|14427.58|14347.58|9
1725190140000|2024-09-01 11:29:00|14428.59|14348.59|14428.03|14348.03|14428.59|14348.59|14428.03|14348.03|9
1725190150000|2024-09-01 11:29:10|14427.97|14347.97|14429.04|14349.04|14429.04|14349.04|14427.97|14347.97|6
1725190160000|2024-09-01 11:29:20|14428.87|14348.87|14428.47|14348.47|14429.73|14349.73|14428.47|14348.47|9
1725190170000|2024-09-01 11:29:30|14428.52|14348.52|14428.71|14348.71|14429.4|14349.4|14427.89|14347.89|10
1725190180000|2024-09-01 11:29:40|14428.72|14348.72|14428.6|14348.6|14429.21|14349.21|14428.55|14348.55|9
1725190190000|2024-09-01 11:29:50|14428.49|14348.49|14428.67|14348.67|14428.67|14348.67|14428.35|14348.35|8
1725190200000|2024-09-01 11:30:00|14428.88|14348.88|14428.92|14348.92|14429.18|14349.18|14428.88|14348.88|9
1725190210000|2024-09-01 11:30:10|14428.74|14348.74|14427.31|14347.31|14428.74|14348.74|14427.31|14347.31|10
1725190220000|2024-09-01 11:30:20|14427.18|14347.18|14427.13|14347.13|14427.62|14347.62|14426.63|14346.63|9
1725190230000|2024-09-01 11:30:30|14426.89|14346.89|14428.59|14348.59|14428.59|14348.59|14426.5|14346.5|10
1725190240000|2024-09-01 11:30:40|14428.72|14348.72|14428.01|14348.01|14429.04|14349.04|14428.01|14348.01|10
1725190250000|2024-09-01 11:30:50|14427.73|14347.73|14430.06|14350.06|14430.16|14350.16|14427.73|14347.73|10
1725190260000|2024-09-01 11:31:00|14430.29|14350.29|14430.9|14350.9|14431.01|14351.01|14430.29|14350.29|9
1725190270000|2024-09-01 11:31:10|14430.75|14350.75|14430.23|14350.23|14430.98|14350.98|14430.08|14350.08|9
1725190280000|2024-09-01 11:31:20|14429.8|14349.8|14429.3|14349.3|14429.8|14349.8|14429.3|14349.3|7
1725190290000|2024-09-01 11:31:30|14429.28|14349.28|14428.16|14348.16|14429.56|14349.56|14428.16|14348.16|9
1725190300000|2024-09-01 11:31:40|14428.15|14348.15|14429.7|14349.7|14429.76|14349.76|14428.15|14348.15|9
1725190310000|2024-09-01 11:31:50|14429.97|14349.97|14430.44|14350.44|14430.48|14350.48|14429.97|14349.97|10
1725190320000|2024-09-01 11:32:00|14430.43|14350.43|14430.54|14350.54|14430.54|14350.54|14429.99|14349.99|8
1725190330000|2024-09-01 11:32:10|14430.71|14350.71|14429.9|14349.9|14430.71|14350.71|14429.76|14349.76|6
1725190340000|2024-09-01 11:32:20|14429.82|14349.82|14430.58|14350.58|14430.58|14350.58|14429.82|14349.82|9
1725190350000|2024-09-01 11:32:30|14430.61|14350.61|14431.8|14351.8|14431.8|14351.8|14430.61|14350.61|10
1725190360000|2024-09-01 11:32:40|14431.87|14351.87|14432.02|14352.02|14432.6|14352.6|14431.87|14351.87|8
1725190370000|2024-09-01 11:32:50|14432.09|14352.09|14431.88|14351.88|14432.09|14352.09|14431.88|14351.88|8
1725190380000|2024-09-01 11:33:00|14431.92|14351.92|14431.57|14351.57|14431.92|14351.92|14431.55|14351.55|8
1725190390000|2024-09-01 11:33:10|14431.51|14351.51|14431.71|14351.71|14431.71|14351.71|14431.45|14351.45|7
1725190400000|2024-09-01 11:33:20|14431.73|14351.73|14431.51|14351.51|14431.9|14351.9|14431.51|14351.51|8
1725190410000|2024-09-01 11:33:30|14431.13|14351.13|14430.83|14350.83|14431.13|14351.13|14430.39|14350.39|10
1725190420000|2024-09-01 11:33:40|14430.59|14350.59|14428.69|14348.69|14430.59|14350.59|14428.69|14348.69|10
1725190430000|2024-09-01 11:33:50|14428.32|14348.32|14428.2|14348.2|14428.32|14348.32|14427.9|14347.9|8
1725190440000|2024-09-01 11:34:00|14427.34|14347.34|14426.04|14346.04|14427.34|14347.34|14426.04|14346.04|9
1725190450000|2024-09-01 11:34:10|14425.75|14345.75|14425.18|14345.18|14425.9|14345.9|14425.18|14345.18|8
1725190460000|2024-09-01 11:34:20|14425.04|14345.04|14425.46|14345.46|14425.46|14345.46|14424.47|14344.47|8
1725190470000|2024-09-01 11:34:30|14424.54|14344.54|14423.5|14343.5|14424.54|14344.54|14423.23|14343.23|10
1725190480000|2024-09-01 11:34:40|14423.24|14343.24|14420.7|14340.7|14423.24|14343.24|14420.32|14340.32|9
1725190490000|2024-09-01 11:34:50|14419.74|14339.74|14418.93|14338.93|14419.74|14339.74|14418.93|14338.93|10
1725190500000|2024-09-01 11:35:00|14418.59|14338.59|14417.19|14337.19|14418.6|14338.6|14417.19|14337.19|10
1725190510000|2024-09-01 11:35:10|14417.25|14337.25|14416.97|14336.97|14417.36|14337.36|14416.97|14336.97|7
1725190520000|2024-09-01 11:35:20|14416.95|14336.95|14416.06|14336.06|14417.12|14337.12|14416.06|14336.06|9
1725190530000|2024-09-01 11:35:30|14416.92|14336.92|14420.02|14340.02|14420.02|14340.02|14416.92|14336.92|9
1725190540000|2024-09-01 11:35:40|14419.92|14339.92|14420.34|14340.34|14420.34|14340.34|14419.92|14339.92|3
1725190550000|2024-09-01 11:35:50|14420.28|14340.28|14421.2|14341.2|14421.2|14341.2|14420.28|14340.28|9
1725190560000|2024-09-01 11:36:00|14421.23|14341.23|14422.64|14342.64|14422.64|14342.64|14421|14341|10
1725190570000|2024-09-01 11:36:10|14422.74|14342.74|14422.85|14342.85|14422.85|14342.85|14422.45|14342.45|10
1725190580000|2024-09-01 11:36:20|14422.4|14342.4|14422.7|14342.7|14422.7|14342.7|14422.06|14342.06|8
1725190590000|2024-09-01 11:36:30|14422.69|14342.69|14424.15|14344.15|14424.15|14344.15|14422.69|14342.69|8
1725190600000|2024-09-01 11:36:40|14424.31|14344.31|14423.78|14343.78|14424.41|14344.41|14423.77|14343.77|9
1725190610000|2024-09-01 11:36:50|14423.81|14343.81|14423.33|14343.33|14423.81|14343.81|14422.96|14342.96|10
1725190620000|2024-09-01 11:37:00|14423.65|14343.65|14424.51|14344.51|14424.51|14344.51|14423.65|14343.65|9
1725190630000|2024-09-01 11:37:10|14424.48|14344.48|14425.18|14345.18|14425.18|14345.18|14424.43|14344.43|10
1725190640000|2024-09-01 11:37:20|14425.22|14345.22|14425.44|14345.44|14425.44|14345.44|14425.22|14345.22|5
1725190650000|2024-09-01 11:37:30|14425.59|14345.59|14426.14|14346.14|14426.16|14346.16|14425.59|14345.59|6
1725190660000|2024-09-01 11:37:40|14425.98|14345.98|14427.57|14347.57|14427.59|14347.59|14425.98|14345.98|9
1725190670000|2024-09-01 11:37:50|14427.51|14347.51|14426.44|14346.44|14427.51|14347.51|14426.44|14346.44|6
1725190680000|2024-09-01 11:38:00|14426.29|14346.29|14423.69|14343.69|14426.29|14346.29|14423.69|14343.69|10
1725190690000|2024-09-01 11:38:10|14423.5|14343.5|14427.67|14347.67|14427.67|14347.67|14423.29|14343.29|9
1725190700000|2024-09-01 11:38:20|14427.72|14347.72|14427.58|14347.58|14427.73|14347.73|14427.22|14347.22|8
1725190710000|2024-09-01 11:38:30|14427.3|14347.3|14427.45|14347.45|14427.45|14347.45|14427.22|14347.22|7
1725190720000|2024-09-01 11:38:40|14427.71|14347.71|14427.84|14347.84|14427.84|14347.84|14427.67|14347.67|5
1725190730000|2024-09-01 11:38:50|14427.94|14347.94|14428.1|14348.1|14428.1|14348.1|14427.86|14347.86|6
1725190740000|2024-09-01 11:39:00|14427.98|14347.98|14426.74|14346.74|14428.02|14348.02|14426.74|14346.74|9
1725190750000|2024-09-01 11:39:10|14426.6|14346.6|14425.68|14345.68|14426.6|14346.6|14425.59|14345.59|10
1725190760000|2024-09-01 11:39:20|14425.72|14345.72|14426.98|14346.98|14426.98|14346.98|14425.72|14345.72|6
1725190770000|2024-09-01 11:39:30|14427.05|14347.05|14427.51|14347.51|14427.78|14347.78|14427.05|14347.05|10
1725190780000|2024-09-01 11:39:40|14427.83|14347.83|14428.27|14348.27|14428.5|14348.5|14427.83|14347.83|8
1725190790000|2024-09-01 11:39:50|14428.48|14348.48|14427.97|14347.97|14428.48|14348.48|14427.81|14347.81|8
1725190800000|2024-09-01 11:40:00|14428.03|14348.03|14428.24|14348.24|14428.31|14348.31|14428.03|14348.03|9
1725190810000|2024-09-01 11:40:10|14428.64|14348.64|14429.22|14349.22|14429.22|14349.22|14428.64|14348.64|8
1725190820000|2024-09-01 11:40:20|14429.17|14349.17|14429.21|14349.21|14429.38|14349.38|14429.17|14349.17|9
1725190830000|2024-09-01 11:40:30|14429.13|14349.13|14429.02|14349.02|14429.13|14349.13|14428.9|14348.9|7
1725190840000|2024-09-01 11:40:40|14429.08|14349.08|14429.58|14349.58|14429.58|14349.58|14429.02|14349.02|8
1725190850000|2024-09-01 11:40:50|14429.62|14349.62|14429.64|14349.64|14429.66|14349.66|14429.62|14349.62|5
1725190860000|2024-09-01 11:41:00|14429.65|14349.65|14429.67|14349.67|14429.67|14349.67|14429.39|14349.39|5
1725190870000|2024-09-01 11:41:10|14429.57|14349.57|14429.57|14349.57|14429.57|14349.57|14429.48|14349.48|6
1725190880000|2024-09-01 11:41:20|14429.56|14349.56|14429.53|14349.53|14429.56|14349.56|14429.21|14349.21|8
1725190890000|2024-09-01 11:41:30|14429.51|14349.51|14429.62|14349.62|14429.68|14349.68|14429.45|14349.45|9
1725190900000|2024-09-01 11:41:40|14429.58|14349.58|14428.24|14348.24|14429.8|14349.8|14428.24|14348.24|10
1725190910000|2024-09-01 11:41:50|14428.1|14348.1|14430.18|14350.18|14430.23|14350.23|14427.93|14347.93|10
1725190920000|2024-09-01 11:42:00|14430.12|14350.12|14431.34|14351.34|14431.34|14351.34|14430.11|14350.11|9
1725190930000|2024-09-01 11:42:10|14431.35|14351.35|14431.94|14351.94|14431.94|14351.94|14431.23|14351.23|9
1725190940000|2024-09-01 11:42:20|14432.08|14352.08|14432.96|14352.96|14432.96|14352.96|14432.08|14352.08|10
1725190950000|2024-09-01 11:42:30|14434.3|14354.3|14434.35|14354.35|14434.36|14354.36|14434.3|14354.3|8
1725190960000|2024-09-01 11:42:40|14434.34|14354.34|14434.68|14354.68|14434.68|14354.68|14434.34|14354.34|7
1725190970000|2024-09-01 11:42:50|14434.61|14354.61|14435.3|14355.3|14435.3|14355.3|14434.57|14354.57|8
1725190980000|2024-09-01 11:43:00|14435.46|14355.46|14435.55|14355.55|14435.62|14355.62|14435.28|14355.28|9
1725190990000|2024-09-01 11:43:10|14435.68|14355.68|14435.97|14355.97|14436.01|14356.01|14435.42|14355.42|9
1725191000000|2024-09-01 11:43:20|14435.89|14355.89|14434.89|14354.89|14435.89|14355.89|14434.89|14354.89|9
1725191010000|2024-09-01 11:43:30|14435.03|14355.03|14434.95|14354.95|14435.18|14355.18|14434.87|14354.87|8
1725191020000|2024-09-01 11:43:40|14434.91|14354.91|14434.45|14354.45|14434.91|14354.91|14434.27|14354.27|8
1725191030000|2024-09-01 11:43:50|14434.49|14354.49|14435|14355|14435|14355|14434.49|14354.49|7
1725191040000|2024-09-01 11:44:00|14435.02|14355.02|14433.79|14353.79|14435.03|14355.03|14433.79|14353.79|8
1725191050000|2024-09-01 11:44:10|14433.44|14353.44|14434.1|14354.1|14434.1|14354.1|14433.44|14353.44|7
1725191060000|2024-09-01 11:44:20|14434.24|14354.24|14431.73|14351.73|14434.27|14354.27|14431.73|14351.73|8
1725191070000|2024-09-01 11:44:30|14431.74|14351.74|14432.74|14352.74|14432.83|14352.83|14431.72|14351.72|10
1725191080000|2024-09-01 11:44:40|14432.63|14352.63|14432.73|14352.73|14432.98|14352.98|14432.45|14352.45|10
1725191090000|2024-09-01 11:44:50|14432.86|14352.86|14433.45|14353.45|14433.45|14353.45|14432.86|14352.86|8
1725191100000|2024-09-01 11:45:00|14433.51|14353.51|14431.51|14351.51|14433.55|14353.55|14431.51|14351.51|10
1725191110000|2024-09-01 11:45:10|14431.55|14351.55|14433.06|14353.06|14433.06|14353.06|14431.42|14351.42|10
1725191120000|2024-09-01 11:45:20|14433.03|14353.03|14432.5|14352.5|14433.13|14353.13|14432.5|14352.5|10
1725191130000|2024-09-01 11:45:30|14432.42|14352.42|14433.52|14353.52|14433.57|14353.57|14432.42|14352.42|7
1725191140000|2024-09-01 11:45:40|14433.54|14353.54|14433.53|14353.53|14433.55|14353.55|14433.4|14353.4|5
1725191150000|2024-09-01 11:45:50|14433.51|14353.51|14434|14354|14434|14354|14433.51|14353.51|7
1725191160000|2024-09-01 11:46:00|14434.21|14354.21|14434.97|14354.97|14434.97|14354.97|14434.21|14354.21|5
1725191170000|2024-09-01 11:46:10|14434.99|14354.99|14435.66|14355.66|14435.66|14355.66|14434.99|14354.99|6
1725191180000|2024-09-01 11:46:20|14435.86|14355.86|14435.79|14355.79|14435.93|14355.93|14435.79|14355.79|9
1725191190000|2024-09-01 11:46:30|14440.49|14360.49|14441.04|14361.04|14441.04|14361.04|14440.47|14360.47|10
1725191200000|2024-09-01 11:46:40|14441.08|14361.08|14441.49|14361.49|14441.53|14361.53|14441.08|14361.08|9
1725191210000|2024-09-01 11:46:50|14441.47|14361.47|14441.74|14361.74|14441.74|14361.74|14441.34|14361.34|7
1725191220000|2024-09-01 11:47:00|14441.94|14361.94|14443.55|14363.55|14443.55|14363.55|14441.94|14361.94|9
1725191230000|2024-09-01 11:47:10|14443.44|14363.44|14443.83|14363.83|14443.83|14363.83|14443.44|14363.44|6
1725191240000|2024-09-01 11:47:20|14443.82|14363.82|14444.16|14364.16|14444.16|14364.16|14443.6|14363.6|9
1725191250000|2024-09-01 11:47:30|14444.25|14364.25|14444.4|14364.4|14444.4|14364.4|14443.95|14363.95|8
1725191260000|2024-09-01 11:47:40|14444.39|14364.39|14444.74|14364.74|14444.77|14364.77|14444.39|14364.39|9
1725191270000|2024-09-01 11:47:50|14444.75|14364.75|14445.04|14365.04|14445.04|14365.04|14444.75|14364.75|9
1725191280000|2024-09-01 11:48:00|14445.2|14365.2|14445.08|14365.08|14445.2|14365.2|14445.05|14365.05|6
1725191290000|2024-09-01 11:48:10|14445.06|14365.06|14445.83|14365.83|14445.83|14365.83|14445.06|14365.06|8
1725191300000|2024-09-01 11:48:20|14445.58|14365.58|14445.6|14365.6|14445.71|14365.71|14445.53|14365.53|8
1725191310000|2024-09-01 11:48:30|14445.64|14365.64|14445.75|14365.75|14445.77|14365.77|14445.64|14365.64|6
1725191320000|2024-09-01 11:48:40|14445.77|14365.77|14445.41|14365.41|14445.79|14365.79|14445.41|14365.41|6
1725191330000|2024-09-01 11:48:50|14445.47|14365.47|14443.42|14363.42|14445.47|14365.47|14443.42|14363.42|10
1725191340000|2024-09-01 11:49:00|14442.81|14362.81|14440.99|14360.99|14442.81|14362.81|14440.99|14360.99|9
1725191350000|2024-09-01 11:49:10|14441|14361|14441.07|14361.07|14441.07|14361.07|14440.85|14360.85|6
1725191360000|2024-09-01 11:49:20|14441.06|14361.06|14436.68|14356.68|14441.17|14361.17|14436.48|14356.48|7
1725191370000|2024-09-01 11:49:30|14436.86|14356.86|14437.47|14357.47|14437.66|14357.66|14436.86|14356.86|8
1725191380000|2024-09-01 11:49:40|14437.53|14357.53|14437.74|14357.74|14437.74|14357.74|14437.42|14357.42|10
1725191390000|2024-09-01 11:49:50|14436.57|14356.57|14434.16|14354.16|14436.57|14356.57|14434.04|14354.04|10
1725191400000|2024-09-01 11:50:00|14434.23|14354.23|14436.32|14356.32|14436.32|14356.32|14434.23|14354.23|10
1725191410000|2024-09-01 11:50:10|14436.62|14356.62|14436.81|14356.81|14436.81|14356.81|14436.44|14356.44|8
1725191420000|2024-09-01 11:50:20|14436.92|14356.92|14437.06|14357.06|14437.15|14357.15|14436.92|14356.92|9
1725191430000|2024-09-01 11:50:30|14437.16|14357.16|14437.76|14357.76|14437.88|14357.88|14437.16|14357.16|9
1725191440000|2024-09-01 11:50:40|14437.93|14357.93|14439.19|14359.19|14439.19|14359.19|14437.93|14357.93|10
1725191450000|2024-09-01 11:50:50|14439.22|14359.22|14440.19|14360.19|14440.19|14360.19|14439.22|14359.22|9
1725191460000|2024-09-01 11:51:00|14440.28|14360.28|14440.17|14360.17|14440.28|14360.28|14439.99|14359.99|10
1725191470000|2024-09-01 11:51:10|14440.1|14360.1|14439.55|14359.55|14440.1|14360.1|14439.48|14359.48|9
1725191480000|2024-09-01 11:51:20|14439.43|14359.43|14438.41|14358.41|14439.43|14359.43|14438.41|14358.41|9
1725191490000|2024-09-01 11:51:30|14438.39|14358.39|14438.11|14358.11|14438.4|14358.4|14438.11|14358.11|7
1725191500000|2024-09-01 11:51:40|14438.14|14358.14|14438.25|14358.25|14438.25|14358.25|14438.14|14358.14|4
1725191510000|2024-09-01 11:51:50|14438.16|14358.16|14438.21|14358.21|14438.21|14358.21|14438.11|14358.11|8
1725191520000|2024-09-01 11:52:00|14438.04|14358.04|14445.06|14365.06|14445.06|14365.06|14438.04|14358.04|7
1725191530000|2024-09-01 11:52:10|14445.09|14365.09|14446.55|14366.55|14446.55|14366.55|14445.09|14365.09|10
1725191540000|2024-09-01 11:52:20|14447.15|14367.15|14449.39|14369.39|14449.39|14369.39|14447.15|14367.15|10
1725191550000|2024-09-01 11:52:30|14449.63|14369.63|14450.26|14370.26|14450.26|14370.26|14449.63|14369.63|10
1725191560000|2024-09-01 11:52:40|14450.66|14370.66|14450.36|14370.36|14450.66|14370.66|14450.26|14370.26|9
1725191570000|2024-09-01 11:52:50|14450.56|14370.56|14449.65|14369.65|14450.56|14370.56|14449.48|14369.48|10
1725191580000|2024-09-01 11:53:00|14449.55|14369.55|14449.77|14369.77|14449.89|14369.89|14449.46|14369.46|10
1725191590000|2024-09-01 11:53:10|14450.06|14370.06|14450.47|14370.47|14450.47|14370.47|14450.06|14370.06|9
1725191600000|2024-09-01 11:53:20|14450.9|14370.9|14450.94|14370.94|14450.94|14370.94|14450.9|14370.9|6
1725191610000|2024-09-01 11:53:30|14450.93|14370.93|14450.9|14370.9|14450.98|14370.98|14450.8|14370.8|10
1725191620000|2024-09-01 11:53:40|14450.91|14370.91|14450.95|14370.95|14451.19|14371.19|14450.89|14370.89|10
1725191630000|2024-09-01 11:53:50|14451.09|14371.09|14450.97|14370.97|14451.1|14371.1|14450.94|14370.94|8
1725191640000|2024-09-01 11:54:00|14450.88|14370.88|14451.76|14371.76|14453.02|14373.02|14450.88|14370.88|9
1725191650000|2024-09-01 11:54:10|14451.78|14371.78|14453.65|14373.65|14453.65|14373.65|14451.78|14371.78|10
1725191660000|2024-09-01 11:54:20|14453.27|14373.27|14453.78|14373.78|14454.01|14374.01|14453.27|14373.27|10
1725191670000|2024-09-01 11:54:30|14453.14|14373.14|14451.54|14371.54|14454.16|14374.16|14450.92|14370.92|10
1725191680000|2024-09-01 11:54:40|14451.71|14371.71|14457.4|14377.4|14457.4|14377.4|14451.71|14371.71|10
1725191690000|2024-09-01 11:54:50|14457.53|14377.53|14459.17|14379.17|14459.17|14379.17|14457.53|14377.53|9
1725191700000|2024-09-01 11:55:00|14459.51|14379.51|14461.2|14381.2|14461.2|14381.2|14459.51|14379.51|8
1725191710000|2024-09-01 11:55:10|14461.9|14381.9|14463.61|14383.61|14463.61|14383.61|14461.9|14381.9|10
1725191720000|2024-09-01 11:55:20|14463.78|14383.78|14465.23|14385.23|14465.23|14385.23|14463.46|14383.46|10
1725191730000|2024-09-01 11:55:30|14465.27|14385.27|14466.9|14386.9|14466.9|14386.9|14465.27|14385.27|10
1725191740000|2024-09-01 11:55:40|14466.96|14386.96|14470.16|14390.16|14470.16|14390.16|14466.96|14386.96|10
1725191750000|2024-09-01 11:55:50|14470.15|14390.15|14472.62|14392.62|14472.62|14392.62|14469.77|14389.77|10
1725191760000|2024-09-01 11:56:00|14472.45|14392.45|14474.18|14394.18|14474.18|14394.18|14472.45|14392.45|10
1725191770000|2024-09-01 11:56:10|14474.06|14394.06|14474.52|14394.52|14474.52|14394.52|14473.26|14393.26|10
1725191780000|2024-09-01 11:56:20|14474.59|14394.59|14475.98|14395.98|14475.98|14395.98|14474.59|14394.59|10
1725191790000|2024-09-01 11:56:30|14475.99|14395.99|14475.09|14395.09|14476|14396|14474.45|14394.45|10
1725191800000|2024-09-01 11:56:40|14475.1|14395.1|14477.93|14397.93|14477.93|14397.93|14475.1|14395.1|9
1725191810000|2024-09-01 11:56:50|14478.44|14398.44|14478.83|14398.83|14478.86|14398.86|14478.44|14398.44|10
1725191820000|2024-09-01 11:57:00|14478.72|14398.72|14478.15|14398.15|14478.72|14398.72|14477.96|14397.96|10
1725191830000|2024-09-01 11:57:10|14477.75|14397.75|14477.14|14397.14|14478.04|14398.04|14477.14|14397.14|9
1725191840000|2024-09-01 11:57:20|14476.99|14396.99|14476.14|14396.14|14477.02|14397.02|14476.14|14396.14|10
1725191850000|2024-09-01 11:57:30|14475.78|14395.78|14473.13|14393.13|14475.78|14395.78|14473.13|14393.13|9
1725191860000|2024-09-01 11:57:40|14472.82|14392.82|14471.46|14391.46|14472.82|14392.82|14471.46|14391.46|10
1725191870000|2024-09-01 11:57:50|14471.41|14391.41|14471.06|14391.06|14471.57|14391.57|14470.87|14390.87|9
1725191880000|2024-09-01 11:58:00|14470.49|14390.49|14468.01|14388.01|14470.49|14390.49|14467.85|14387.85|9
1725191890000|2024-09-01 11:58:10|14467.99|14387.99|14467.76|14387.76|14467.99|14387.99|14467.54|14387.54|10
1725191900000|2024-09-01 11:58:20|14467.99|14387.99|14469.34|14389.34|14469.34|14389.34|14467.91|14387.91|10
1725191910000|2024-09-01 11:58:30|14469.61|14389.61|14470.1|14390.1|14470.1|14390.1|14469.61|14389.61|9
1725191920000|2024-09-01 11:58:40|14470.13|14390.13|14472.55|14392.55|14473.32|14393.32|14470.13|14390.13|10
1725191930000|2024-09-01 11:58:50|14472.54|14392.54|14475|14395|14475|14395|14472.53|14392.53|9
1725191940000|2024-09-01 11:59:00|14474.91|14394.91|14476.26|14396.26|14476.26|14396.26|14474.91|14394.91|10
1725191950000|2024-09-01 11:59:10|14476.28|14396.28|14478.39|14398.39|14478.39|14398.39|14475.53|14395.53|9
1725191960000|2024-09-01 11:59:20|14478.4|14398.4|14478.12|14398.12|14478.56|14398.56|14477.96|14397.96|9
1725191970000|2024-09-01 11:59:30|14478.21|14398.21|14478.52|14398.52|14478.65|14398.65|14478.21|14398.21|10
1725191980000|2024-09-01 11:59:40|14479.18|14399.18|14478.27|14398.27|14480.02|14400.02|14477.93|14397.93|10
1725191990000|2024-09-01 11:59:50|14478.29|14398.29|14480.29|14400.29|14480.39|14400.39|14478.29|14398.29|10
1725192000000|2024-09-01 12:00:00|14480.1|14400.1|14479.95|14399.95|14480.1|14400.1|14479.76|14399.76|9
1725192010000|2024-09-01 12:00:10|14479.87|14399.87|14479.72|14399.72|14480.25|14400.25|14479.72|14399.72|10
1725192020000|2024-09-01 12:00:20|14480.07|14400.07|14482.71|14402.71|14482.71|14402.71|14480.07|14400.07|10
1725192030000|2024-09-01 12:00:30|14482.76|14402.76|14485.11|14405.11|14485.11|14405.11|14482.76|14402.76|10
1725192040000|2024-09-01 12:00:40|14485.41|14405.41|14486.04|14406.04|14486.04|14406.04|14485.41|14405.41|8
1725192050000|2024-09-01 12:00:50|14486.21|14406.21|14486.23|14406.23|14486.48|14406.48|14485.65|14405.65|10
1725192060000|2024-09-01 12:01:00|14486.18|14406.18|14486.75|14406.75|14486.75|14406.75|14485.49|14405.49|10
1725192070000|2024-09-01 12:01:10|14487.25|14407.25|14488.3|14408.3|14488.41|14408.41|14487.25|14407.25|10
1725192080000|2024-09-01 12:01:20|14488.06|14408.06|14489.67|14409.67|14489.67|14409.67|14488.06|14408.06|9
1725192090000|2024-09-01 12:01:30|14489.99|14409.99|14490.3|14410.3|14490.34|14410.34|14489.76|14409.76|10
1725192100000|2024-09-01 12:01:40|14490.4|14410.4|14492.64|14412.64|14492.64|14412.64|14490.4|14410.4|9
1725192110000|2024-09-01 12:01:50|14493.35|14413.35|14494.03|14414.03|14494.03|14414.03|14493.35|14413.35|10
1725192120000|2024-09-01 12:02:00|14494.02|14414.02|14492.2|14412.2|14494.21|14414.21|14491.61|14411.61|10
1725192130000|2024-09-01 12:02:10|14491.64|14411.64|14487.13|14407.13|14491.64|14411.64|14487.13|14407.13|10
1725192140000|2024-09-01 12:02:20|14486.66|14406.66|14481.89|14401.89|14486.66|14406.66|14481.89|14401.89|10
1725192150000|2024-09-01 12:02:30|14481.7|14401.7|14481.81|14401.81|14482.07|14402.07|14481.2|14401.2|10
1725192160000|2024-09-01 12:02:40|14481.89|14401.89|14480.91|14400.91|14481.97|14401.97|14480.91|14400.91|10
1725192170000|2024-09-01 12:02:50|14479.97|14399.97|14479.87|14399.87|14479.97|14399.97|14479.37|14399.37|10
1725192180000|2024-09-01 12:03:00|14479.91|14399.91|14479.81|14399.81|14479.95|14399.95|14479.76|14399.76|9
1725192190000|2024-09-01 12:03:10|14479.83|14399.83|14481.5|14401.5|14481.68|14401.68|14479.83|14399.83|9
1725192200000|2024-09-01 12:03:20|14481.2|14401.2|14479.72|14399.72|14481.2|14401.2|14479.72|14399.72|8
1725192210000|2024-09-01 12:03:30|14479.7|14399.7|14476.28|14396.28|14479.7|14399.7|14476.28|14396.28|9
1725192220000|2024-09-01 12:03:40|14476.16|14396.16|14473.08|14393.08|14476.17|14396.17|14473.08|14393.08|9
1725192230000|2024-09-01 12:03:50|14472.91|14392.91|14471.38|14391.38|14472.91|14392.91|14471.38|14391.38|9
1725192240000|2024-09-01 12:04:00|14471.29|14391.29|14471.74|14391.74|14471.74|14391.74|14470.72|14390.72|10
1725192250000|2024-09-01 12:04:10|14471.78|14391.78|14471.4|14391.4|14471.89|14391.89|14471.4|14391.4|8
1725192260000|2024-09-01 12:04:20|14470.93|14390.93|14469.04|14389.04|14470.93|14390.93|14469.04|14389.04|10
1725192270000|2024-09-01 12:04:30|14468.97|14388.97|14468.72|14388.72|14469.06|14389.06|14468.72|14388.72|9
1725192280000|2024-09-01 12:04:40|14468.78|14388.78|14466.9|14386.9|14468.78|14388.78|14466.9|14386.9|10
1725192290000|2024-09-01 12:04:50|14466.62|14386.62|14465.54|14385.54|14466.62|14386.62|14465.54|14385.54|9
1725192300000|2024-09-01 12:05:00|14465.55|14385.55|14465.73|14385.73|14466.31|14386.31|14465.54|14385.54|9
1725192310000|2024-09-01 12:05:10|14465.72|14385.72|14466.46|14386.46|14466.46|14386.46|14465.72|14385.72|9
1725192320000|2024-09-01 12:05:20|14466.43|14386.43|14468.37|14388.37|14468.37|14388.37|14466.43|14386.43|9
1725192330000|2024-09-01 12:05:30|14468.39|14388.39|14469.06|14389.06|14469.06|14389.06|14468.39|14388.39|7
1725192340000|2024-09-01 12:05:40|14469.01|14389.01|14467.07|14387.07|14470.74|14390.74|14466.38|14386.38|10
1725192350000|2024-09-01 12:05:50|14467.16|14387.16|14469.64|14389.64|14469.64|14389.64|14467.14|14387.14|9
1725192360000|2024-09-01 12:06:00|14471.28|14391.28|14473.14|14393.14|14473.7|14393.7|14471.28|14391.28|10
1725192370000|2024-09-01 12:06:10|14472.74|14392.74|14473.34|14393.34|14474.54|14394.54|14472.74|14392.74|9
1725192380000|2024-09-01 12:06:20|14473.78|14393.78|14472.12|14392.12|14474.5|14394.5|14472.12|14392.12|10
1725192390000|2024-09-01 12:06:30|14471.98|14391.98|14473.36|14393.36|14473.36|14393.36|14471.79|14391.79|10
1725192400000|2024-09-01 12:06:40|14473.35|14393.35|14473.12|14393.12|14473.35|14393.35|14473.12|14393.12|8
1725192410000|2024-09-01 12:06:50|14473.17|14393.17|14473.86|14393.86|14473.86|14393.86|14473.15|14393.15|9
1725192420000|2024-09-01 12:07:00|14473.97|14393.97|14475.55|14395.55|14475.55|14395.55|14473.97|14393.97|10
1725192430000|2024-09-01 12:07:10|14476.7|14396.7|14475.44|14395.44|14477.1|14397.1|14475.44|14395.44|9
1725192440000|2024-09-01 12:07:20|14475.17|14395.17|14475.99|14395.99|14475.99|14395.99|14475.15|14395.15|8
1725192450000|2024-09-01 12:07:30|14476.05|14396.05|14476.86|14396.86|14476.86|14396.86|14476.05|14396.05|10
1725192460000|2024-09-01 12:07:40|14476.9|14396.9|14477.07|14397.07|14478.18|14398.18|14476.9|14396.9|9
1725192470000|2024-09-01 12:07:50|14476.74|14396.74|14476.68|14396.68|14476.74|14396.74|14476.27|14396.27|9
1725192480000|2024-09-01 12:08:00|14476.91|14396.91|14477.94|14397.94|14477.94|14397.94|14476.9|14396.9|10
1725192490000|2024-09-01 12:08:10|14478.36|14398.36|14478.52|14398.52|14478.9|14398.9|14477.95|14397.95|10
1725192500000|2024-09-01 12:08:20|14478.4|14398.4|14477.7|14397.7|14478.4|14398.4|14477.7|14397.7|9
1725192510000|2024-09-01 12:08:30|14477.8|14397.8|14477.59|14397.59|14477.82|14397.82|14477.57|14397.57|8
1725192520000|2024-09-01 12:08:40|14477.36|14397.36|14478.23|14398.23|14478.23|14398.23|14477.14|14397.14|6
1725192530000|2024-09-01 12:08:50|14478.66|14398.66|14478.15|14398.15|14478.66|14398.66|14478.15|14398.15|10
1725192540000|2024-09-01 12:09:00|14478.16|14398.16|14477.63|14397.63|14478.21|14398.21|14477.38|14397.38|9
1725192550000|2024-09-01 12:09:10|14477.62|14397.62|14475.85|14395.85|14477.62|14397.62|14475.79|14395.79|9
1725192560000|2024-09-01 12:09:20|14475.8|14395.8|14476.7|14396.7|14476.7|14396.7|14475.8|14395.8|8
1725192570000|2024-09-01 12:09:30|14476.75|14396.75|14476.45|14396.45|14477.07|14397.07|14476.45|14396.45|10
1725192580000|2024-09-01 12:09:40|14476.58|14396.58|14475.96|14395.96|14476.7|14396.7|14475.92|14395.92|10
1725192590000|2024-09-01 12:09:50|14475.9|14395.9|14478.21|14398.21|14478.21|14398.21|14475.69|14395.69|10
1725192600000|2024-09-01 12:10:00|14479.29|14399.29|14480.76|14400.76|14480.76|14400.76|14479.29|14399.29|9
1725192610000|2024-09-01 12:10:10|14480.7|14400.7|14481.76|14401.76|14481.76|14401.76|14480.59|14400.59|8
1725192620000|2024-09-01 12:10:20|14482|14402|14482.35|14402.35|14482.38|14402.38|14482|14402|9
1725192630000|2024-09-01 12:10:30|14482.55|14402.55|14482.62|14402.62|14482.68|14402.68|14482.55|14402.55|8
1725192640000|2024-09-01 12:10:40|14482.33|14402.33|14486.49|14406.49|14487.06|14407.06|14482.25|14402.25|10
1725192650000|2024-09-01 12:10:50|14486.59|14406.59|14486.25|14406.25|14486.66|14406.66|14486.25|14406.25|7
1725192660000|2024-09-01 12:11:00|14486.45|14406.45|14486.81|14406.81|14486.85|14406.85|14486.45|14406.45|8
1725192670000|2024-09-01 12:11:10|14486.63|14406.63|14486.94|14406.94|14486.98|14406.98|14486.63|14406.63|8
1725192680000|2024-09-01 12:11:20|14487.06|14407.06|14486.88|14406.88|14487.08|14407.08|14486.88|14406.88|9
1725192690000|2024-09-01 12:11:30|14486.76|14406.76|14486.26|14406.26|14486.76|14406.76|14486.26|14406.26|7
1725192700000|2024-09-01 12:11:40|14486.23|14406.23|14486.3|14406.3|14486.44|14406.44|14486.17|14406.17|8
1725192710000|2024-09-01 12:11:50|14485.97|14405.97|14486.02|14406.02|14486.02|14406.02|14485.95|14405.95|7
1725192720000|2024-09-01 12:12:00|14486.03|14406.03|14487.86|14407.86|14487.86|14407.86|14486.03|14406.03|9
1725192730000|2024-09-01 12:12:10|14488.04|14408.04|14487.59|14407.59|14488.18|14408.18|14487.59|14407.59|10
1725192740000|2024-09-01 12:12:20|14487.47|14407.47|14488.4|14408.4|14488.4|14408.4|14487.22|14407.22|10
1725192750000|2024-09-01 12:12:30|14488.6|14408.6|14487.67|14407.67|14488.6|14408.6|14487.67|14407.67|10
1725192760000|2024-09-01 12:12:40|14487.66|14407.66|14487.57|14407.57|14487.66|14407.66|14487.57|14407.57|6
1725192770000|2024-09-01 12:12:50|14487.36|14407.36|14484.14|14404.14|14487.54|14407.54|14484.14|14404.14|10
1725192780000|2024-09-01 12:13:00|14483.04|14403.04|14481|14401|14483.04|14403.04|14480.73|14400.73|10
1725192790000|2024-09-01 12:13:10|14480.98|14400.98|14480.39|14400.39|14481.07|14401.07|14480.15|14400.15|10
1725192800000|2024-09-01 12:13:20|14480.32|14400.32|14480.49|14400.49|14480.5|14400.5|14480.2|14400.2|10
1725192810000|2024-09-01 12:13:30|14480.34|14400.34|14480.77|14400.77|14480.79|14400.79|14480.26|14400.26|8
1725192820000|2024-09-01 12:13:40|14480.75|14400.75|14479.85|14399.85|14480.75|14400.75|14479.85|14399.85|9
1725192830000|2024-09-01 12:13:50|14479.86|14399.86|14480.48|14400.48|14480.48|14400.48|14479.85|14399.85|8
1725192840000|2024-09-01 12:14:00|14480.36|14400.36|14479.81|14399.81|14480.36|14400.36|14479.45|14399.45|10
1725192850000|2024-09-01 12:14:10|14479.44|14399.44|14481.96|14401.96|14482.01|14402.01|14479.44|14399.44|10
1725192860000|2024-09-01 12:14:20|14482.08|14402.08|14483.38|14403.38|14483.38|14403.38|14482.08|14402.08|8
1725192870000|2024-09-01 12:14:30|14483.39|14403.39|14484.32|14404.32|14484.62|14404.62|14483.39|14403.39|9
1725192880000|2024-09-01 12:14:40|14484.33|14404.33|14483.5|14403.5|14484.33|14404.33|14483.28|14403.28|8
1725192890000|2024-09-01 12:14:50|14483.52|14403.52|14484.41|14404.41|14484.41|14404.41|14483.37|14403.37|10
1725192900000|2024-09-01 12:15:00|14484.53|14404.53|14483.95|14403.95|14484.59|14404.59|14483.95|14403.95|10
1725192910000|2024-09-01 12:15:10|14483.98|14403.98|14483.94|14403.94|14484.42|14404.42|14483.73|14403.73|9
1725192920000|2024-09-01 12:15:20|14483.92|14403.92|14484.68|14404.68|14484.68|14404.68|14483.91|14403.91|10
1725192930000|2024-09-01 12:15:30|14484.44|14404.44|14485.19|14405.19|14485.44|14405.44|14484.43|14404.43|10
1725192940000|2024-09-01 12:15:40|14485.21|14405.21|14482.8|14402.8|14485.21|14405.21|14482.8|14402.8|10
1725192950000|2024-09-01 12:15:50|14482.55|14402.55|14481.39|14401.39|14482.55|14402.55|14481.18|14401.18|10
1725192960000|2024-09-01 12:16:00|14481.36|14401.36|14481.21|14401.21|14481.36|14401.36|14480.88|14400.88|7
1725192970000|2024-09-01 12:16:10|14481.22|14401.22|14478.98|14398.98|14481.23|14401.23|14478.98|14398.98|10
1725192980000|2024-09-01 12:16:20|14479.02|14399.02|14478.78|14398.78|14479.35|14399.35|14478.5|14398.5|10
1725192990000|2024-09-01 12:16:30|14478.75|14398.75|14478.79|14398.79|14478.87|14398.87|14478.68|14398.68|7
1725193000000|2024-09-01 12:16:40|14479.46|14399.46|14479.05|14399.05|14479.47|14399.47|14479.05|14399.05|9
1725193010000|2024-09-01 12:16:50|14478.52|14398.52|14477.34|14397.34|14478.67|14398.67|14477.34|14397.34|9
1725193020000|2024-09-01 12:17:00|14477.29|14397.29|14472.42|14392.42|14477.29|14397.29|14472.42|14392.42|10
1725193030000|2024-09-01 12:17:10|14469.8|14389.8|14467.44|14387.44|14469.8|14389.8|14467.44|14387.44|8
1725193040000|2024-09-01 12:17:20|14466.57|14386.57|14466.24|14386.24|14466.7|14386.7|14465.95|14385.95|10
1725193050000|2024-09-01 12:17:30|14466.49|14386.49|14467.06|14387.06|14467.06|14387.06|14466.31|14386.31|10
1725193060000|2024-09-01 12:17:40|14467.18|14387.18|14468.72|14388.72|14469.03|14389.03|14467.18|14387.18|10
1725193070000|2024-09-01 12:17:50|14468.57|14388.57|14469.37|14389.37|14469.39|14389.39|14468.25|14388.25|10
1725193080000|2024-09-01 12:18:00|14469.36|14389.36|14470.13|14390.13|14470.25|14390.25|14469.34|14389.34|10
1725193090000|2024-09-01 12:18:10|14470.11|14390.11|14470.25|14390.25|14470.25|14390.25|14469.5|14389.5|10
1725193100000|2024-09-01 12:18:20|14470.26|14390.26|14469.11|14389.11|14470.32|14390.32|14469.04|14389.04|9
1725193110000|2024-09-01 12:18:30|14468.99|14388.99|14468.4|14388.4|14468.99|14388.99|14468.4|14388.4|10
1725193120000|2024-09-01 12:18:40|14468.41|14388.41|14469.16|14389.16|14469.16|14389.16|14468.41|14388.41|10
1725193130000|2024-09-01 12:18:50|14469.18|14389.18|14469|14389|14469.76|14389.76|14469|14389|8
1725193140000|2024-09-01 12:19:00|14468.99|14388.99|14470.34|14390.34|14470.34|14390.34|14468.99|14388.99|9
1725193150000|2024-09-01 12:19:10|14470.42|14390.42|14471.83|14391.83|14471.86|14391.86|14470.42|14390.42|9
1725193160000|2024-09-01 12:19:20|14471.36|14391.36|14471.75|14391.75|14471.88|14391.88|14471.36|14391.36|9
1725193170000|2024-09-01 12:19:30|14471.77|14391.77|14472.71|14392.71|14472.71|14392.71|14471.3|14391.3|10
1725193180000|2024-09-01 12:19:40|14472.8|14392.8|14472.59|14392.59|14472.8|14392.8|14472.51|14392.51|10
1725193190000|2024-09-01 12:19:50|14472.55|14392.55|14472.55|14392.55|14472.55|14392.55|14472.32|14392.32|9
1725193200000|2024-09-01 12:20:00|14472.59|14392.59|14472.39|14392.39|14472.6|14392.6|14472.24|14392.24|8
1725193210000|2024-09-01 12:20:10|14472.46|14392.46|14473.85|14393.85|14473.85|14393.85|14472.46|14392.46|10
1725193220000|2024-09-01 12:20:20|14473.87|14393.87|14473.86|14393.86|14474.52|14394.52|14473.86|14393.86|9
1725193230000|2024-09-01 12:20:30|14473.89|14393.89|14472.83|14392.83|14473.89|14393.89|14472.83|14392.83|8
1725193240000|2024-09-01 12:20:40|14472.71|14392.71|14471.35|14391.35|14472.71|14392.71|14471.35|14391.35|10
1725193250000|2024-09-01 12:20:50|14471.12|14391.12|14472.42|14392.42|14472.42|14392.42|14471.12|14391.12|10
1725193260000|2024-09-01 12:21:00|14472.61|14392.61|14472.73|14392.73|14472.84|14392.84|14472.61|14392.61|9
1725193270000|2024-09-01 12:21:10|14472.76|14392.76|14471.51|14391.51|14472.78|14392.78|14471.51|14391.51|10
1725193280000|2024-09-01 12:21:20|14471.61|14391.61|14471.88|14391.88|14471.99|14391.99|14471.61|14391.61|8
1725193290000|2024-09-01 12:21:30|14471.43|14391.43|14471.75|14391.75|14471.75|14391.75|14471.38|14391.38|5
1725193300000|2024-09-01 12:21:40|14471.72|14391.72|14471.86|14391.86|14472.11|14392.11|14471.72|14391.72|10
1725193310000|2024-09-01 12:21:50|14472.06|14392.06|14471.74|14391.74|14472.06|14392.06|14471.66|14391.66|7
1725193320000|2024-09-01 12:22:00|14471.77|14391.77|14471.29|14391.29|14471.79|14391.79|14471.29|14391.29|10
1725193330000|2024-09-01 12:22:10|14471.23|14391.23|14470.92|14390.92|14471.23|14391.23|14470.64|14390.64|9
1725193340000|2024-09-01 12:22:20|14471|14391|14470.19|14390.19|14471.04|14391.04|14470.17|14390.17|9
1725193350000|2024-09-01 12:22:30|14470.21|14390.21|14468.89|14388.89|14470.21|14390.21|14468.89|14388.89|9
1725193360000|2024-09-01 12:22:40|14468.69|14388.69|14466.38|14386.38|14468.69|14388.69|14466.38|14386.38|10
1725193370000|2024-09-01 12:22:50|14466.37|14386.37|14466.28|14386.28|14466.55|14386.55|14466.08|14386.08|9
1725193380000|2024-09-01 12:23:00|14466.27|14386.27|14463.08|14383.08|14466.27|14386.27|14463.08|14383.08|9
1725193390000|2024-09-01 12:23:10|14461.82|14381.82|14460.03|14380.03|14461.82|14381.82|14459.8|14379.8|10
1725193400000|2024-09-01 12:23:20|14459.61|14379.61|14457.43|14377.43|14459.61|14379.61|14457.35|14377.35|10
1725193410000|2024-09-01 12:23:30|14457.21|14377.21|14457.81|14377.81|14457.9|14377.9|14457.21|14377.21|10
1725193420000|2024-09-01 12:23:40|14457.86|14377.86|14455.85|14375.85|14458.23|14378.23|14455.85|14375.85|10
1725193430000|2024-09-01 12:23:50|14455.73|14375.73|14455.1|14375.1|14455.82|14375.82|14455.1|14375.1|10
1725193440000|2024-09-01 12:24:00|14454.89|14374.89|14455.28|14375.28|14455.28|14375.28|14454.41|14374.41|10
1725193450000|2024-09-01 12:24:10|14455.64|14375.64|14455.6|14375.6|14455.64|14375.64|14455.39|14375.39|9
1725193460000|2024-09-01 12:24:20|14455.71|14375.71|14457.38|14377.38|14457.38|14377.38|14455.71|14375.71|10
1725193470000|2024-09-01 12:24:30|14457.7|14377.7|14457.33|14377.33|14457.7|14377.7|14457.16|14377.16|10
1725193480000|2024-09-01 12:24:40|14457.53|14377.53|14454.73|14374.73|14457.53|14377.53|14454.73|14374.73|10
1725193490000|2024-09-01 12:24:50|14454.63|14374.63|14454.67|14374.67|14454.81|14374.81|14454.63|14374.63|9
1725193500000|2024-09-01 12:25:00|14454.49|14374.49|14454.63|14374.63|14454.63|14374.63|14454.36|14374.36|10
1725193510000|2024-09-01 12:25:10|14454.6|14374.6|14454.37|14374.37|14454.64|14374.64|14454.37|14374.37|9
1725193520000|2024-09-01 12:25:20|14454.48|14374.48|14453.04|14373.04|14454.48|14374.48|14453.04|14373.04|10
1725193530000|2024-09-01 12:25:30|14452.99|14372.99|14452.43|14372.43|14453.36|14373.36|14452.43|14372.43|9
1725193540000|2024-09-01 12:25:40|14453.07|14373.07|14450.75|14370.75|14453.53|14373.53|14450.75|14370.75|10
1725193550000|2024-09-01 12:25:50|14449.36|14369.36|14448.54|14368.54|14449.52|14369.52|14448.54|14368.54|10
1725193560000|2024-09-01 12:26:00|14448.56|14368.56|14445.06|14365.06|14448.75|14368.75|14445.06|14365.06|9
1725193570000|2024-09-01 12:26:10|14445.02|14365.02|14444.76|14364.76|14445.48|14365.48|14444.76|14364.76|10
1725193580000|2024-09-01 12:26:20|14444.55|14364.55|14444|14364|14444.8|14364.8|14443.45|14363.45|10
1725193590000|2024-09-01 12:26:30|14444.05|14364.05|14444.22|14364.22|14444.22|14364.22|14444.05|14364.05|6
1725193600000|2024-09-01 12:26:40|14444.2|14364.2|14443.82|14363.82|14444.65|14364.65|14443.82|14363.82|8
1725193610000|2024-09-01 12:26:50|14443.69|14363.69|14444.73|14364.73|14444.81|14364.81|14443.69|14363.69|8
1725193620000|2024-09-01 12:27:00|14444.69|14364.69|14443.99|14363.99|14445.13|14365.13|14443.99|14363.99|9
1725193630000|2024-09-01 12:27:10|14443.96|14363.96|14445.01|14365.01|14445.01|14365.01|14443.96|14363.96|10
1725193640000|2024-09-01 12:27:20|14444.99|14364.99|14445.24|14365.24|14445.24|14365.24|14444.99|14364.99|6
1725193650000|2024-09-01 12:27:30|14445.57|14365.57|14446.13|14366.13|14446.13|14366.13|14445.57|14365.57|7
1725193660000|2024-09-01 12:27:40|14446.06|14366.06|14446.46|14366.46|14446.46|14366.46|14446.04|14366.04|8
1725193670000|2024-09-01 12:27:50|14446.57|14366.57|14448.23|14368.23|14448.23|14368.23|14446.57|14366.57|10
1725193680000|2024-09-01 12:28:00|14448.47|14368.47|14449.1|14369.1|14449.1|14369.1|14448.47|14368.47|9
1725193690000|2024-09-01 12:28:10|14449.21|14369.21|14449.54|14369.54|14449.54|14369.54|14449.04|14369.04|7
1725193700000|2024-09-01 12:28:20|14449.59|14369.59|14450.28|14370.28|14450.47|14370.47|14449.59|14369.59|9
1725193710000|2024-09-01 12:28:30|14450.56|14370.56|14450.59|14370.59|14450.59|14370.59|14449.84|14369.84|9
1725193720000|2024-09-01 12:28:40|14450.6|14370.6|14448.82|14368.82|14450.6|14370.6|14448.82|14368.82|6
1725193730000|2024-09-01 12:28:50|14448.52|14368.52|14448.16|14368.16|14448.52|14368.52|14447.96|14367.96|9
1725193740000|2024-09-01 12:29:00|14448.2|14368.2|14448|14368|14448.2|14368.2|14447.99|14367.99|5
1725193750000|2024-09-01 12:29:10|14447.79|14367.79|14446.77|14366.77|14447.84|14367.84|14446.77|14366.77|8
1725193760000|2024-09-01 12:29:20|14446.3|14366.3|14445.12|14365.12|14446.3|14366.3|14445.03|14365.03|10
1725193770000|2024-09-01 12:29:30|14445.19|14365.19|14444.25|14364.25|14445.22|14365.22|14444.25|14364.25|10
1725193780000|2024-09-01 12:29:40|14444.27|14364.27|14446.15|14366.15|14446.33|14366.33|14444.27|14364.27|9
1725193790000|2024-09-01 12:29:50|14446.17|14366.17|14446.79|14366.79|14446.79|14366.79|14446.08|14366.08|9
1725193800000|2024-09-01 12:30:00|14446.86|14366.86|14447.46|14367.46|14447.46|14367.46|14446.75|14366.75|7
1725193810000|2024-09-01 12:30:10|14447.96|14367.96|14449.03|14369.03|14449.03|14369.03|14447.96|14367.96|8
1725193820000|2024-09-01 12:30:20|14449.08|14369.08|14450.72|14370.72|14450.72|14370.72|14449.08|14369.08|10
1725193830000|2024-09-01 12:30:30|14450.82|14370.82|14452.35|14372.35|14452.35|14372.35|14450.82|14370.82|10
1725193840000|2024-09-01 12:30:40|14451.97|14371.97|14453.69|14373.69|14453.75|14373.75|14451.97|14371.97|10
1725193850000|2024-09-01 12:30:50|14453.76|14373.76|14454.74|14374.74|14454.89|14374.89|14453.62|14373.62|10
1725193860000|2024-09-01 12:31:00|14454.7|14374.7|14456.41|14376.41|14456.41|14376.41|14454.7|14374.7|10
1725193870000|2024-09-01 12:31:10|14456.38|14376.38|14455.05|14375.05|14456.38|14376.38|14455.05|14375.05|10
1725193880000|2024-09-01 12:31:20|14454.85|14374.85|14454.12|14374.12|14454.85|14374.85|14454.12|14374.12|10
1725193890000|2024-09-01 12:31:30|14454.17|14374.17|14455.09|14375.09|14455.09|14375.09|14454.14|14374.14|10
1725193900000|2024-09-01 12:31:40|14455.23|14375.23|14455.31|14375.31|14455.64|14375.64|14455.17|14375.17|10
1725193910000|2024-09-01 12:31:50|14455.32|14375.32|14455.29|14375.29|14455.57|14375.57|14455.29|14375.29|8
1725193920000|2024-09-01 12:32:00|14455.33|14375.33|14456.77|14376.77|14456.77|14376.77|14455.33|14375.33|9
1725193930000|2024-09-01 12:32:10|14456.78|14376.78|14456.85|14376.85|14456.85|14376.85|14456.56|14376.56|7
1725193940000|2024-09-01 12:32:20|14456.86|14376.86|14458.7|14378.7|14458.7|14378.7|14456.86|14376.86|10
1725193950000|2024-09-01 12:32:30|14459.03|14379.03|14458.33|14378.33|14459.08|14379.08|14458.16|14378.16|10
1725193960000|2024-09-01 12:32:40|14458.51|14378.51|14459.06|14379.06|14459.06|14379.06|14458.51|14378.51|9
1725193970000|2024-09-01 12:32:50|14459.25|14379.25|14462.96|14382.96|14462.96|14382.96|14459.25|14379.25|10
1725193980000|2024-09-01 12:33:00|14462.94|14382.94|14461.62|14381.62|14462.94|14382.94|14461.62|14381.62|10
1725193990000|2024-09-01 12:33:10|14461.55|14381.55|14459.8|14379.8|14461.55|14381.55|14459.8|14379.8|10
1725194000000|2024-09-01 12:33:20|14459.78|14379.78|14458.66|14378.66|14459.78|14379.78|14458.5|14378.5|9
1725194010000|2024-09-01 12:33:30|14458.69|14378.69|14458.45|14378.45|14458.69|14378.69|14458.39|14378.39|10
1725194020000|2024-09-01 12:33:40|14458.65|14378.65|14458.69|14378.69|14458.84|14378.84|14458.65|14378.65|6
1725194030000|2024-09-01 12:33:50|14458.87|14378.87|14458.73|14378.73|14458.98|14378.98|14458.6|14378.6|9
1725194040000|2024-09-01 12:34:00|14458.83|14378.83|14459.43|14379.43|14459.58|14379.58|14458.83|14378.83|9
1725194050000|2024-09-01 12:34:10|14459.53|14379.53|14458.81|14378.81|14459.61|14379.61|14458.81|14378.81|9
1725194060000|2024-09-01 12:34:20|14458.8|14378.8|14455.59|14375.59|14458.8|14378.8|14455.59|14375.59|10
1725194070000|2024-09-01 12:34:30|14455.48|14375.48|14451.04|14371.04|14455.48|14375.48|14451.04|14371.04|10
1725194080000|2024-09-01 12:34:40|14450.97|14370.97|14450.89|14370.89|14451.07|14371.07|14450.89|14370.89|10
1725194090000|2024-09-01 12:34:50|14450.88|14370.88|14449.64|14369.64|14451.08|14371.08|14449.55|14369.55|10
1725194100000|2024-09-01 12:35:00|14450.43|14370.43|14451.32|14371.32|14451.5|14371.5|14450.43|14370.43|10
1725194110000|2024-09-01 12:35:10|14451.25|14371.25|14451.56|14371.56|14451.56|14371.56|14451.17|14371.17|8
1725194120000|2024-09-01 12:35:20|14451.67|14371.67|14451.45|14371.45|14451.67|14371.67|14451.45|14371.45|9
1725194130000|2024-09-01 12:35:30|14451.41|14371.41|14452.16|14372.16|14452.16|14372.16|14451.41|14371.41|9
1725194140000|2024-09-01 12:35:40|14452.89|14372.89|14455.95|14375.95|14455.95|14375.95|14452.89|14372.89|10
1725194150000|2024-09-01 12:35:50|14456.29|14376.29|14455.46|14375.46|14456.67|14376.67|14455.46|14375.46|10
1725194160000|2024-09-01 12:36:00|14455.49|14375.49|14454.87|14374.87|14455.49|14375.49|14454.87|14374.87|9
1725194170000|2024-09-01 12:36:10|14454.11|14374.11|14452.64|14372.64|14454.11|14374.11|14452.6|14372.6|9
1725194180000|2024-09-01 12:36:20|14452.65|14372.65|14452.77|14372.77|14452.93|14372.93|14452.5|14372.5|9
1725194190000|2024-09-01 12:36:30|14452.79|14372.79|14453.54|14373.54|14453.55|14373.55|14452.79|14372.79|7
1725194200000|2024-09-01 12:36:40|14453.55|14373.55|14454.92|14374.92|14454.92|14374.92|14453.55|14373.55|7
1725194210000|2024-09-01 12:36:50|14455|14375|14454.64|14374.64|14455.06|14375.06|14454.64|14374.64|8
1725194220000|2024-09-01 12:37:00|14453.99|14373.99|14452.76|14372.76|14453.99|14373.99|14452.63|14372.63|10
1725194230000|2024-09-01 12:37:10|14452.23|14372.23|14451.41|14371.41|14452.23|14372.23|14451.4|14371.4|10
1725194240000|2024-09-01 12:37:20|14451.45|14371.45|14451.74|14371.74|14451.75|14371.75|14451.4|14371.4|10
1725194250000|2024-09-01 12:37:30|14451.77|14371.77|14450.95|14370.95|14452|14372|14450.95|14370.95|10
1725194260000|2024-09-01 12:37:40|14450.82|14370.82|14451.13|14371.13|14451.13|14371.13|14450.76|14370.76|10
1725194270000|2024-09-01 12:37:50|14451.14|14371.14|14452.3|14372.3|14452.3|14372.3|14451.14|14371.14|9
1725194280000|2024-09-01 12:38:00|14452.55|14372.55|14453.31|14373.31|14453.31|14373.31|14452.41|14372.41|10
1725194290000|2024-09-01 12:38:10|14452.99|14372.99|14452.81|14372.81|14452.99|14372.99|14452.69|14372.69|10
1725194300000|2024-09-01 12:38:20|14452.68|14372.68|14452.2|14372.2|14452.68|14372.68|14452.2|14372.2|9
1725194310000|2024-09-01 12:38:30|14452.19|14372.19|14452.27|14372.27|14452.27|14372.27|14452.06|14372.06|5
1725194320000|2024-09-01 12:38:40|14452.36|14372.36|14452.25|14372.25|14452.45|14372.45|14452.23|14372.23|8
1725194330000|2024-09-01 12:38:50|14452.29|14372.29|14451.71|14371.71|14452.44|14372.44|14451.71|14371.71|10
1725194340000|2024-09-01 12:39:00|14451.61|14371.61|14450.4|14370.4|14451.61|14371.61|14450.4|14370.4|10
1725194350000|2024-09-01 12:39:10|14450.27|14370.27|14448.42|14368.42|14450.27|14370.27|14448.42|14368.42|10
1725194360000|2024-09-01 12:39:20|14448.43|14368.43|14446.25|14366.25|14448.43|14368.43|14446.25|14366.25|10
1725194370000|2024-09-01 12:39:30|14446.1|14366.1|14444.7|14364.7|14446.1|14366.1|14443.38|14363.38|10
1725194380000|2024-09-01 12:39:40|14444.71|14364.71|14444.71|14364.71|14444.73|14364.73|14444.64|14364.64|7
1725194390000|2024-09-01 12:39:50|14444.7|14364.7|14443.4|14363.4|14444.75|14364.75|14443.4|14363.4|10
1725194400000|2024-09-01 12:40:00|14443.51|14363.51|14442.7|14362.7|14443.53|14363.53|14442.7|14362.7|8
1725194410000|2024-09-01 12:40:10|14442.69|14362.69|14442.06|14362.06|14442.94|14362.94|14441.87|14361.87|10
1725194420000|2024-09-01 12:40:20|14442.03|14362.03|14441.2|14361.2|14442.03|14362.03|14441.08|14361.08|9
1725194430000|2024-09-01 12:40:30|14441.34|14361.34|14440.89|14360.89|14441.34|14361.34|14440.85|14360.85|8
1725194440000|2024-09-01 12:40:40|14440.68|14360.68|14440.96|14360.96|14440.96|14360.96|14440.65|14360.65|8
1725194450000|2024-09-01 12:40:50|14440.99|14360.99|14441.22|14361.22|14441.22|14361.22|14440.95|14360.95|7
1725194460000|2024-09-01 12:41:00|14441.28|14361.28|14441.46|14361.46|14441.46|14361.46|14441.27|14361.27|9
1725194470000|2024-09-01 12:41:10|14441.27|14361.27|14440.68|14360.68|14441.27|14361.27|14440.68|14360.68|9
1725194480000|2024-09-01 12:41:20|14440.6|14360.6|14441.05|14361.05|14441.13|14361.13|14440.29|14360.29|10
1725194490000|2024-09-01 12:41:30|14441.11|14361.11|14440.66|14360.66|14441.52|14361.52|14440.66|14360.66|10
1725194500000|2024-09-01 12:41:40|14440.56|14360.56|14440.65|14360.65|14440.65|14360.65|14440.56|14360.56|9
1725194510000|2024-09-01 12:41:50|14440.81|14360.81|14441.49|14361.49|14441.49|14361.49|14440.81|14360.81|10
1725194520000|2024-09-01 12:42:00|14441.51|14361.51|14441.94|14361.94|14441.94|14361.94|14441.35|14361.35|9
1725194530000|2024-09-01 12:42:10|14442.1|14362.1|14441.91|14361.91|14442.22|14362.22|14441.85|14361.85|10
1725194540000|2024-09-01 12:42:20|14441.84|14361.84|14440.59|14360.59|14441.87|14361.87|14440.59|14360.59|8
1725194550000|2024-09-01 12:42:30|14440.31|14360.31|14438.34|14358.34|14440.31|14360.31|14438.25|14358.25|10
1725194560000|2024-09-01 12:42:40|14438.42|14358.42|14436.61|14356.61|14438.42|14358.42|14436.61|14356.61|10
1725194570000|2024-09-01 12:42:50|14436.48|14356.48|14431.01|14351.01|14436.48|14356.48|14431.01|14351.01|10
1725194580000|2024-09-01 12:43:00|14429.83|14349.83|14421.56|14341.56|14429.83|14349.83|14421.51|14341.51|10
1725194590000|2024-09-01 12:43:10|14421.04|14341.04|14418.19|14338.19|14421.04|14341.04|14416.92|14336.92|10
1725194600000|2024-09-01 12:43:20|14418.4|14338.4|14415.87|14335.87|14419.04|14339.04|14415.87|14335.87|10
1725194610000|2024-09-01 12:43:30|14414.89|14334.89|14409.11|14329.11|14414.89|14334.89|14409.11|14329.11|10
1725194620000|2024-09-01 12:43:40|14408.86|14328.86|14407.8|14327.8|14408.86|14328.86|14406.94|14326.94|10
1725194630000|2024-09-01 12:43:50|14408.11|14328.11|14409.59|14329.59|14409.59|14329.59|14408.11|14328.11|9
1725194640000|2024-09-01 12:44:00|14409.56|14329.56|14409.08|14329.08|14409.89|14329.89|14408.97|14328.97|10
1725194650000|2024-09-01 12:44:10|14408.9|14328.9|14407.39|14327.39|14409.11|14329.11|14407.29|14327.29|10
1725194660000|2024-09-01 12:44:20|14407.83|14327.83|14409.77|14329.77|14409.77|14329.77|14407.82|14327.82|10
1725194670000|2024-09-01 12:44:30|14410.33|14330.33|14411.31|14331.31|14411.46|14331.46|14410.33|14330.33|10
1725194680000|2024-09-01 12:44:40|14411.67|14331.67|14410.74|14330.74|14411.68|14331.68|14410.26|14330.26|9
1725194690000|2024-09-01 12:44:50|14410.72|14330.72|14412.94|14332.94|14413.13|14333.13|14410.72|14330.72|10
1725194700000|2024-09-01 12:45:00|14413.6|14333.6|14413.82|14333.82|14414|14334|14413.44|14333.44|10
1725194710000|2024-09-01 12:45:10|14413.79|14333.79|14414.06|14334.06|14414.06|14334.06|14413.79|14333.79|9
1725194720000|2024-09-01 12:45:20|14414.03|14334.03|14415.15|14335.15|14415.15|14335.15|14413.98|14333.98|10
1725194730000|2024-09-01 12:45:30|14414.89|14334.89|14416.18|14336.18|14417.75|14337.75|14414.89|14334.89|10
1725194740000|2024-09-01 12:45:40|14416.07|14336.07|14416.05|14336.05|14416.94|14336.94|14415.45|14335.45|10
1725194750000|2024-09-01 12:45:50|14416.15|14336.15|14416.98|14336.98|14417.6|14337.6|14416.15|14336.15|9
1725194760000|2024-09-01 12:46:00|14417.13|14337.13|14417.32|14337.32|14417.46|14337.46|14416.97|14336.97|10
1725194770000|2024-09-01 12:46:10|14418.68|14338.68|14419.47|14339.47|14419.47|14339.47|14418.68|14338.68|8
1725194780000|2024-09-01 12:46:20|14419.55|14339.55|14420.76|14340.76|14421.05|14341.05|14419.55|14339.55|10
1725194790000|2024-09-01 12:46:30|14420.81|14340.81|14421.73|14341.73|14421.73|14341.73|14420.81|14340.81|9
1725194800000|2024-09-01 12:46:40|14421.71|14341.71|14422.79|14342.79|14422.79|14342.79|14421.71|14341.71|9
1725194810000|2024-09-01 12:46:50|14422.74|14342.74|14422.79|14342.79|14422.86|14342.86|14422.74|14342.74|9
1725194820000|2024-09-01 12:47:00|14423.01|14343.01|14423.17|14343.17|14423.17|14343.17|14423.01|14343.01|8
1725194830000|2024-09-01 12:47:10|14423.36|14343.36|14423.51|14343.51|14423.73|14343.73|14423.36|14343.36|7
1725194840000|2024-09-01 12:47:20|14423.49|14343.49|14423.56|14343.56|14423.56|14343.56|14423.21|14343.21|10
1725194850000|2024-09-01 12:47:30|14423.79|14343.79|14425.77|14345.77|14425.77|14345.77|14423.79|14343.79|10
1725194860000|2024-09-01 12:47:40|14426.01|14346.01|14426.68|14346.68|14426.68|14346.68|14426.01|14346.01|10
1725194870000|2024-09-01 12:47:50|14426.63|14346.63|14427.19|14347.19|14427.19|14347.19|14426.42|14346.42|9
1725194880000|2024-09-01 12:48:00|14427.2|14347.2|14425|14345|14427.2|14347.2|14425|14345|10
1725194890000|2024-09-01 12:48:10|14424.94|14344.94|14425.21|14345.21|14425.21|14345.21|14424.56|14344.56|8
1725194900000|2024-09-01 12:48:20|14425.43|14345.43|14426.64|14346.64|14426.64|14346.64|14425.43|14345.43|8
1725194910000|2024-09-01 12:48:30|14426.71|14346.71|14428.12|14348.12|14428.12|14348.12|14426.71|14346.71|10
1725194920000|2024-09-01 12:48:40|14428.13|14348.13|14428.51|14348.51|14428.78|14348.78|14427.99|14347.99|9
1725194930000|2024-09-01 12:48:50|14428.76|14348.76|14429.41|14349.41|14429.74|14349.74|14428.76|14348.76|10
1725194940000|2024-09-01 12:49:00|14429.48|14349.48|14424.3|14344.3|14429.52|14349.52|14424.3|14344.3|10
1725194950000|2024-09-01 12:49:10|14424.11|14344.11|14420.16|14340.16|14424.11|14344.11|14420.16|14340.16|9
1725194960000|2024-09-01 12:49:20|14419.72|14339.72|14418.23|14338.23|14419.72|14339.72|14418.23|14338.23|9
1725194970000|2024-09-01 12:49:30|14417.94|14337.94|14417.49|14337.49|14417.94|14337.94|14417.45|14337.45|10
1725194980000|2024-09-01 12:49:40|14417.37|14337.37|14417.34|14337.34|14417.48|14337.48|14417.33|14337.33|9
1725194990000|2024-09-01 12:49:50|14416.98|14336.98|14414.27|14334.27|14417|14337|14414.27|14334.27|9
1725195000000|2024-09-01 12:50:00|14413.95|14333.95|14409.47|14329.47|14413.95|14333.95|14409.47|14329.47|10
1725195010000|2024-09-01 12:50:10|14409.14|14329.14|14411.3|14331.3|14411.68|14331.68|14409.14|14329.14|9
1725195020000|2024-09-01 12:50:20|14412.45|14332.45|14413.69|14333.69|14413.69|14333.69|14412.21|14332.21|10
1725195030000|2024-09-01 12:50:30|14413.75|14333.75|14414.14|14334.14|14414.33|14334.33|14413.75|14333.75|10
1725195040000|2024-09-01 12:50:40|14414.2|14334.2|14415.4|14335.4|14415.4|14335.4|14414.2|14334.2|9
1725195050000|2024-09-01 12:50:50|14415.21|14335.21|14415.93|14335.93|14415.93|14335.93|14414.03|14334.03|10
1725195060000|2024-09-01 12:51:00|14416.01|14336.01|14417.04|14337.04|14417.15|14337.15|14415.8|14335.8|10
1725195070000|2024-09-01 12:51:10|14416.32|14336.32|14412.52|14332.52|14416.32|14336.32|14412.52|14332.52|10
1725195080000|2024-09-01 12:51:20|14412.22|14332.22|14410.62|14330.62|14412.22|14332.22|14410.62|14330.62|10
1725195090000|2024-09-01 12:51:30|14410.02|14330.02|14407.88|14327.88|14410.02|14330.02|14407.88|14327.88|10
1725195100000|2024-09-01 12:51:40|14407.85|14327.85|14403.66|14323.66|14407.85|14327.85|14403.06|14323.06|10
1725195110000|2024-09-01 12:51:50|14403.62|14323.62|14403.4|14323.4|14403.7|14323.7|14403.39|14323.39|9
1725195120000|2024-09-01 12:52:00|14403.6|14323.6|14403.65|14323.65|14403.85|14323.85|14403.41|14323.41|7
1725195130000|2024-09-01 12:52:10|14403.72|14323.72|14404.74|14324.74|14404.74|14324.74|14403.33|14323.33|8
1725195140000|2024-09-01 12:52:20|14405.2|14325.2|14404.76|14324.76|14405.6|14325.6|14404.43|14324.43|10
1725195150000|2024-09-01 12:52:30|14404.72|14324.72|14404.7|14324.7|14404.88|14324.88|14404.7|14324.7|8
1725195160000|2024-09-01 12:52:40|14404.67|14324.67|14406.07|14326.07|14406.07|14326.07|14404.67|14324.67|10
1725195170000|2024-09-01 12:52:50|14406.47|14326.47|14406.85|14326.85|14406.85|14326.85|14406.21|14326.21|9
1725195180000|2024-09-01 12:53:00|14407.1|14327.1|14405.71|14325.71|14407.16|14327.16|14405.38|14325.38|10
1725195190000|2024-09-01 12:53:10|14405.72|14325.72|14404.59|14324.59|14405.72|14325.72|14404.39|14324.39|10
1725195200000|2024-09-01 12:53:20|14404.18|14324.18|14404.4|14324.4|14404.45|14324.45|14404.09|14324.09|9
1725195210000|2024-09-01 12:53:30|14404.62|14324.62|14402.91|14322.91|14404.62|14324.62|14402.91|14322.91|9
1725195220000|2024-09-01 12:53:40|14402.65|14322.65|14402.13|14322.13|14402.68|14322.68|14401.98|14321.98|9
1725195230000|2024-09-01 12:53:50|14402.14|14322.14|14402.26|14322.26|14402.26|14322.26|14401.93|14321.93|9
1725195240000|2024-09-01 12:54:00|14402.13|14322.13|14404.72|14324.72|14404.72|14324.72|14401.99|14321.99|8
1725195250000|2024-09-01 12:54:10|14404.78|14324.78|14403.43|14323.43|14404.82|14324.82|14403.26|14323.26|10
1725195260000|2024-09-01 12:54:20|14403.17|14323.17|14405.86|14325.86|14405.86|14325.86|14403.03|14323.03|10
1725195270000|2024-09-01 12:54:30|14406.97|14326.97|14419.65|14339.65|14419.65|14339.65|14406.97|14326.97|10
1725195280000|2024-09-01 12:54:40|14421.68|14341.68|14425.89|14345.89|14427.15|14347.15|14421.68|14341.68|10
1725195290000|2024-09-01 12:54:50|14425.67|14345.67|14426.02|14346.02|14426.12|14346.12|14425.67|14345.67|8
1725195300000|2024-09-01 12:55:00|14426|14346|14424.76|14344.76|14426.15|14346.15|14424.67|14344.67|10
1725195310000|2024-09-01 12:55:10|14425.48|14345.48|14426.55|14346.55|14426.55|14346.55|14425.48|14345.48|10
1725195320000|2024-09-01 12:55:20|14426.59|14346.59|14426.98|14346.98|14426.98|14346.98|14426.59|14346.59|10
1725195330000|2024-09-01 12:55:30|14426.51|14346.51|14426.12|14346.12|14426.8|14346.8|14425.91|14345.91|10
1725195340000|2024-09-01 12:55:40|14425.91|14345.91|14426.02|14346.02|14426.22|14346.22|14425.5|14345.5|9
1725195350000|2024-09-01 12:55:50|14426.05|14346.05|14426.09|14346.09|14426.79|14346.79|14426.05|14346.05|10
1725195360000|2024-09-01 12:56:00|14425.92|14345.92|14422.01|14342.01|14426.23|14346.23|14422.01|14342.01|9
1725195370000|2024-09-01 12:56:10|14421.98|14341.98|14421.88|14341.88|14422.03|14342.03|14421.84|14341.84|8
1725195380000|2024-09-01 12:56:20|14421.87|14341.87|14422.38|14342.38|14422.38|14342.38|14421.23|14341.23|10
1725195390000|2024-09-01 12:56:30|14422.24|14342.24|14421.96|14341.96|14422.61|14342.61|14421.96|14341.96|9
1725195400000|2024-09-01 12:56:40|14421.89|14341.89|14422.08|14342.08|14422.11|14342.11|14421.85|14341.85|9
1725195410000|2024-09-01 12:56:50|14422.09|14342.09|14420.68|14340.68|14422.29|14342.29|14420.68|14340.68|10
1725195420000|2024-09-01 12:57:00|14420.49|14340.49|14422.2|14342.2|14422.5|14342.5|14420.41|14340.41|9
1725195430000|2024-09-01 12:57:10|14421.96|14341.96|14420.85|14340.85|14421.96|14341.96|14420.85|14340.85|9
1725195440000|2024-09-01 12:57:20|14420.46|14340.46|14418.65|14338.65|14420.46|14340.46|14418.65|14338.65|10
1725195450000|2024-09-01 12:57:30|14418.62|14338.62|14417.92|14337.92|14418.62|14338.62|14417.29|14337.29|10
1725195460000|2024-09-01 12:57:40|14417.9|14337.9|14416.09|14336.09|14417.9|14337.9|14416.09|14336.09|10
1725195470000|2024-09-01 12:57:50|14416.36|14336.36|14417.49|14337.49|14417.51|14337.51|14416.36|14336.36|9
1725195480000|2024-09-01 12:58:00|14417.17|14337.17|14417.52|14337.52|14418.1|14338.1|14417.16|14337.16|10
1725195490000|2024-09-01 12:58:10|14417.44|14337.44|14419|14339|14419|14339|14417.44|14337.44|10
1725195500000|2024-09-01 12:58:20|14419.04|14339.04|14419.06|14339.06|14419.38|14339.38|14417.93|14337.93|10
1725195510000|2024-09-01 12:58:30|14419.25|14339.25|14418.5|14338.5|14419.34|14339.34|14418.32|14338.32|10
1725195520000|2024-09-01 12:58:40|14418.54|14338.54|14417.06|14337.06|14418.61|14338.61|14417.06|14337.06|9
1725195530000|2024-09-01 12:58:50|14416.99|14336.99|14417.91|14337.91|14418.28|14338.28|14416.88|14336.88|9
1725195540000|2024-09-01 12:59:00|14418.06|14338.06|14415.21|14335.21|14418.09|14338.09|14415.21|14335.21|9
1725195550000|2024-09-01 12:59:10|14414.95|14334.95|14411.79|14331.79|14414.95|14334.95|14411.79|14331.79|10
1725195560000|2024-09-01 12:59:20|14411.77|14331.77|14409.05|14329.05|14413.87|14333.87|14408.42|14328.42|10
1725195570000|2024-09-01 12:59:30|14409.2|14329.2|14410.69|14330.69|14410.7|14330.7|14409.2|14329.2|10
1725195580000|2024-09-01 12:59:40|14410.7|14330.7|14410.83|14330.83|14410.93|14330.93|14410.67|14330.67|7
1725195590000|2024-09-01 12:59:50|14410.89|14330.89|14411.87|14331.87|14411.87|14331.87|14410.89|14330.89|10
1725195600000|2024-09-01 13:00:00|14411.95|14331.95|14412.34|14332.34|14412.45|14332.45|14411.95|14331.95|10
1725195610000|2024-09-01 13:00:10|14412.22|14332.22|14413.15|14333.15|14413.15|14333.15|14412.13|14332.13|9
1725195620000|2024-09-01 13:00:20|14412.92|14332.92|14414.33|14334.33|14414.33|14334.33|14412.92|14332.92|10
1725195630000|2024-09-01 13:00:30|14414.54|14334.54|14415.62|14335.62|14415.62|14335.62|14414.54|14334.54|10
1725195640000|2024-09-01 13:00:40|14415.89|14335.89|14416.26|14336.26|14416.26|14336.26|14415.85|14335.85|10
1725195650000|2024-09-01 13:00:50|14416.27|14336.27|14416.95|14336.95|14416.95|14336.95|14416.13|14336.13|10
1725195660000|2024-09-01 13:01:00|14417.12|14337.12|14416.03|14336.03|14417.12|14337.12|14415.33|14335.33|9
1725195670000|2024-09-01 13:01:10|14416.16|14336.16|14420.03|14340.03|14420.03|14340.03|14416.16|14336.16|10
1725195680000|2024-09-01 13:01:20|14420.34|14340.34|14422|14342|14422.06|14342.06|14420.34|14340.34|10
1725195690000|2024-09-01 13:01:30|14422.21|14342.21|14422.62|14342.62|14422.62|14342.62|14422.21|14342.21|9
1725195700000|2024-09-01 13:01:40|14422.43|14342.43|14422.72|14342.72|14422.72|14342.72|14422.21|14342.21|6
1725195710000|2024-09-01 13:01:50|14422.63|14342.63|14421.78|14341.78|14422.9|14342.9|14421.71|14341.71|10
1725195720000|2024-09-01 13:02:00|14421.92|14341.92|14423.78|14343.78|14423.78|14343.78|14421.92|14341.92|10
1725195730000|2024-09-01 13:02:10|14423.55|14343.55|14426.87|14346.87|14426.87|14346.87|14423.55|14343.55|10
1725195740000|2024-09-01 13:02:20|14427.24|14347.24|14430.7|14350.7|14430.7|14350.7|14427.24|14347.24|10
1725195750000|2024-09-01 13:02:30|14430.72|14350.72|14431.31|14351.31|14431.31|14351.31|14430.72|14350.72|10
1725195760000|2024-09-01 13:02:40|14431.65|14351.65|14432.22|14352.22|14432.6|14352.6|14431.47|14351.47|10
1725195770000|2024-09-01 13:02:50|14432.83|14352.83|14436.16|14356.16|14436.16|14356.16|14432.83|14352.83|10
1725195780000|2024-09-01 13:03:00|14436.24|14356.24|14438.28|14358.28|14438.28|14358.28|14436.24|14356.24|10
1725195790000|2024-09-01 13:03:10|14439.59|14359.59|14441.95|14361.95|14441.95|14361.95|14439.59|14359.59|10
1725195800000|2024-09-01 13:03:20|14441.97|14361.97|14441.73|14361.73|14442.65|14362.65|14441.73|14361.73|8
1725195810000|2024-09-01 13:03:30|14441.68|14361.68|14442.35|14362.35|14442.44|14362.44|14441.46|14361.46|10
1725195820000|2024-09-01 13:03:40|14442.29|14362.29|14443.92|14363.92|14443.92|14363.92|14442.29|14362.29|8
1725195830000|2024-09-01 13:03:50|14444.01|14364.01|14442.85|14362.85|14444.01|14364.01|14442.85|14362.85|10
1725195840000|2024-09-01 13:04:00|14442.81|14362.81|14441.03|14361.03|14442.83|14362.83|14441.03|14361.03|10
1725195850000|2024-09-01 13:04:10|14441.16|14361.16|14439.51|14359.51|14441.16|14361.16|14439.51|14359.51|7
1725195860000|2024-09-01 13:04:20|14439.46|14359.46|14439.28|14359.28|14439.59|14359.59|14439.19|14359.19|9
1725195870000|2024-09-01 13:04:30|14439.26|14359.26|14440.48|14360.48|14440.48|14360.48|14439.24|14359.24|9
1725195880000|2024-09-01 13:04:40|14441.52|14361.52|14444.05|14364.05|14444.05|14364.05|14441.52|14361.52|10
1725195890000|2024-09-01 13:04:50|14444.06|14364.06|14443.4|14363.4|14444.06|14364.06|14443.4|14363.4|9
1725195900000|2024-09-01 13:05:00|14443.29|14363.29|14442.91|14362.91|14443.29|14363.29|14442.71|14362.71|8
1725195910000|2024-09-01 13:05:10|14442.63|14362.63|14443.02|14363.02|14443.03|14363.03|14442.63|14362.63|9
1725195920000|2024-09-01 13:05:20|14442.97|14362.97|14443.28|14363.28|14443.28|14363.28|14442.96|14362.96|8
1725195930000|2024-09-01 13:05:30|14443.92|14363.92|14445.09|14365.09|14445.24|14365.24|14443.92|14363.92|10
1725195940000|2024-09-01 13:05:40|14445.2|14365.2|14445.74|14365.74|14445.74|14365.74|14445.14|14365.14|8
1725195950000|2024-09-01 13:05:50|14444.9|14364.9|14447.07|14367.07|14447.07|14367.07|14444.48|14364.48|9
1725195960000|2024-09-01 13:06:00|14447.09|14367.09|14446.6|14366.6|14447.58|14367.58|14446.44|14366.44|10
1725195970000|2024-09-01 13:06:10|14445.91|14365.91|14445.99|14365.99|14446.05|14366.05|14445.77|14365.77|10
1725195980000|2024-09-01 13:06:20|14445.74|14365.74|14446.63|14366.63|14446.63|14366.63|14445.74|14365.74|8
1725195990000|2024-09-01 13:06:30|14446.74|14366.74|14448.74|14368.74|14448.74|14368.74|14446.74|14366.74|10
1725196000000|2024-09-01 13:06:40|14448.82|14368.82|14446.49|14366.49|14448.85|14368.85|14446.49|14366.49|10
1725196010000|2024-09-01 13:06:50|14446.69|14366.69|14446.68|14366.68|14446.82|14366.82|14446.53|14366.53|9
1725196020000|2024-09-01 13:07:00|14446.61|14366.61|14444.66|14364.66|14446.61|14366.61|14444.66|14364.66|9
1725196030000|2024-09-01 13:07:10|14444.54|14364.54|14444.33|14364.33|14444.57|14364.57|14444.16|14364.16|9
1725196040000|2024-09-01 13:07:20|14444.34|14364.34|14445.75|14365.75|14445.94|14365.94|14444.33|14364.33|9
1725196050000|2024-09-01 13:07:30|14445.83|14365.83|14447.33|14367.33|14447.33|14367.33|14445.83|14365.83|8
1725196060000|2024-09-01 13:07:40|14447.42|14367.42|14447.7|14367.7|14447.71|14367.71|14447.42|14367.42|9
1725196070000|2024-09-01 13:07:50|14447.72|14367.72|14445.54|14365.54|14447.72|14367.72|14445.54|14365.54|6
1725196080000|2024-09-01 13:08:00|14445.06|14365.06|14440.68|14360.68|14445.06|14365.06|14440.68|14360.68|9
1725196090000|2024-09-01 13:08:10|14440.96|14360.96|14439.15|14359.15|14440.96|14360.96|14439.1|14359.1|10
1725196100000|2024-09-01 13:08:20|14439.13|14359.13|14440.37|14360.37|14440.62|14360.62|14439.13|14359.13|10
1725196110000|2024-09-01 13:08:30|14440.35|14360.35|14440.45|14360.45|14440.51|14360.51|14440.35|14360.35|9
1725196120000|2024-09-01 13:08:40|14440.68|14360.68|14440.97|14360.97|14441.39|14361.39|14440.54|14360.54|10
1725196130000|2024-09-01 13:08:50|14440.89|14360.89|14440.45|14360.45|14440.89|14360.89|14440.45|14360.45|6
1725196140000|2024-09-01 13:09:00|14440.16|14360.16|14440.3|14360.3|14440.3|14360.3|14440.16|14360.16|8
1725196150000|2024-09-01 13:09:10|14440.25|14360.25|14437.72|14357.72|14440.25|14360.25|14437.72|14357.72|10
1725196160000|2024-09-01 13:09:20|14437.61|14357.61|14437.13|14357.13|14437.62|14357.62|14436.96|14356.96|10
1725196170000|2024-09-01 13:09:30|14437.2|14357.2|14439.3|14359.3|14439.3|14359.3|14436.98|14356.98|10
1725196180000|2024-09-01 13:09:40|14439.31|14359.31|14439.18|14359.18|14439.35|14359.35|14439.14|14359.14|7
1725196190000|2024-09-01 13:09:50|14439.25|14359.25|14439.4|14359.4|14439.44|14359.44|14439.2|14359.2|7
1725196200000|2024-09-01 13:10:00|14439.52|14359.52|14440.26|14360.26|14440.26|14360.26|14439.52|14359.52|8
1725196210000|2024-09-01 13:10:10|14439.5|14359.5|14439.49|14359.49|14439.5|14359.5|14438.89|14358.89|8
1725196220000|2024-09-01 13:10:20|14439.52|14359.52|14439.25|14359.25|14439.52|14359.52|14438.88|14358.88|9
1725196230000|2024-09-01 13:10:30|14439.26|14359.26|14438.9|14358.9|14439.27|14359.27|14438.74|14358.74|10
1725196240000|2024-09-01 13:10:40|14439.11|14359.11|14443.78|14363.78|14443.78|14363.78|14439.11|14359.11|10
1725196250000|2024-09-01 13:10:50|14443.56|14363.56|14444.43|14364.43|14444.45|14364.45|14443.36|14363.36|10
1725196260000|2024-09-01 13:11:00|14444.51|14364.51|14445.16|14365.16|14445.16|14365.16|14444.51|14364.51|8
1725196270000|2024-09-01 13:11:10|14445.17|14365.17|14446.29|14366.29|14446.29|14366.29|14445.17|14365.17|9
1725196280000|2024-09-01 13:11:20|14446.27|14366.27|14446.35|14366.35|14446.36|14366.36|14446.16|14366.16|7
1725196290000|2024-09-01 13:11:30|14446.33|14366.33|14446.86|14366.86|14446.86|14366.86|14446.22|14366.22|9
1725196300000|2024-09-01 13:11:40|14446.07|14366.07|14446.58|14366.58|14446.65|14366.65|14446.02|14366.02|10
1725196310000|2024-09-01 13:11:50|14446.45|14366.45|14446.61|14366.61|14446.61|14366.61|14446.38|14366.38|9
1725196320000|2024-09-01 13:12:00|14446.62|14366.62|14446.21|14366.21|14446.63|14366.63|14446.15|14366.15|8
1725196330000|2024-09-01 13:12:10|14446.18|14366.18|14445.98|14365.98|14446.18|14366.18|14445.86|14365.86|10
1725196340000|2024-09-01 13:12:20|14445.93|14365.93|14446.2|14366.2|14446.42|14366.42|14445.93|14365.93|9
1725196350000|2024-09-01 13:12:30|14446.19|14366.19|14446.57|14366.57|14446.57|14366.57|14446.19|14366.19|10
1725196360000|2024-09-01 13:12:40|14446.51|14366.51|14447.26|14367.26|14447.26|14367.26|14446.47|14366.47|9
1725196370000|2024-09-01 13:12:50|14447.38|14367.38|14449.18|14369.18|14449.18|14369.18|14447.3|14367.3|10
1725196380000|2024-09-01 13:13:00|14449.33|14369.33|14448.39|14368.39|14449.33|14369.33|14448.39|14368.39|10
1725196390000|2024-09-01 13:13:10|14448.44|14368.44|14446.97|14366.97|14448.44|14368.44|14446.97|14366.97|10
1725196400000|2024-09-01 13:13:20|14446.98|14366.98|14444.3|14364.3|14446.98|14366.98|14444.3|14364.3|10
1725196410000|2024-09-01 13:13:30|14444.05|14364.05|14443.23|14363.23|14444.05|14364.05|14442.91|14362.91|10
1725196420000|2024-09-01 13:13:40|14443.24|14363.24|14442.45|14362.45|14443.24|14363.24|14442.39|14362.39|8
1725196430000|2024-09-01 13:13:50|14442.44|14362.44|14442.52|14362.52|14442.56|14362.56|14442.44|14362.44|6
1725196440000|2024-09-01 13:14:00|14442.66|14362.66|14441.78|14361.78|14442.67|14362.67|14441.61|14361.61|9
1725196450000|2024-09-01 13:14:10|14441.77|14361.77|14442.57|14362.57|14442.71|14362.71|14441.77|14361.77|9
1725196460000|2024-09-01 13:14:20|14442.49|14362.49|14442.97|14362.97|14443.28|14363.28|14442.42|14362.42|10
1725196470000|2024-09-01 13:14:30|14443.02|14363.02|14443.17|14363.17|14443.27|14363.27|14443.02|14363.02|6
1725196480000|2024-09-01 13:14:40|14443.19|14363.19|14443.74|14363.74|14443.74|14363.74|14443.15|14363.15|9
1725196490000|2024-09-01 13:14:50|14444.29|14364.29|14443.31|14363.31|14444.29|14364.29|14443.31|14363.31|10
1725196500000|2024-09-01 13:15:00|14443.57|14363.57|14441.89|14361.89|14443.57|14363.57|14441.89|14361.89|10
1725196510000|2024-09-01 13:15:10|14441.48|14361.48|14439.55|14359.55|14441.48|14361.48|14439.55|14359.55|9
1725196520000|2024-09-01 13:15:20|14439.53|14359.53|14437.74|14357.74|14439.53|14359.53|14437.74|14357.74|10
1725196530000|2024-09-01 13:15:30|14437.81|14357.81|14436.86|14356.86|14437.81|14357.81|14436.7|14356.7|10
1725196540000|2024-09-01 13:15:40|14436.49|14356.49|14433.04|14353.04|14436.49|14356.49|14433.04|14353.04|10
1725196550000|2024-09-01 13:15:50|14432.97|14352.97|14429.07|14349.07|14432.97|14352.97|14429.07|14349.07|10
1725196560000|2024-09-01 13:16:00|14428.36|14348.36|14427.02|14347.02|14428.36|14348.36|14427.02|14347.02|10
1725196570000|2024-09-01 13:16:10|14426.93|14346.93|14427.04|14347.04|14427.04|14347.04|14426.86|14346.86|10
1725196580000|2024-09-01 13:16:20|14427.06|14347.06|14426.57|14346.57|14427.07|14347.07|14426.29|14346.29|9
1725196590000|2024-09-01 13:16:30|14426.47|14346.47|14424.1|14344.1|14426.47|14346.47|14424.1|14344.1|10
1725196600000|2024-09-01 13:16:40|14424.09|14344.09|14422.06|14342.06|14424.35|14344.35|14422.06|14342.06|10
1725196610000|2024-09-01 13:16:50|14422.01|14342.01|14421.89|14341.89|14422.01|14342.01|14421.35|14341.35|10
1725196620000|2024-09-01 13:17:00|14422.49|14342.49|14424.85|14344.85|14424.85|14344.85|14422.49|14342.49|10
1725196630000|2024-09-01 13:17:10|14424.98|14344.98|14426.88|14346.88|14426.88|14346.88|14424.98|14344.98|9
1725196640000|2024-09-01 13:17:20|14426.94|14346.94|14426.41|14346.41|14427.82|14347.82|14426.28|14346.28|10
1725196650000|2024-09-01 13:17:30|14426.37|14346.37|14427.26|14347.26|14427.28|14347.28|14426.13|14346.13|10
1725196660000|2024-09-01 13:17:40|14427.46|14347.46|14428.84|14348.84|14428.84|14348.84|14427.46|14347.46|10
1725196670000|2024-09-01 13:17:50|14428.82|14348.82|14428.21|14348.21|14428.9|14348.9|14428.21|14348.21|10
1725196680000|2024-09-01 13:18:00|14428.1|14348.1|14428|14348|14428.29|14348.29|14428|14348|9
1725196690000|2024-09-01 13:18:10|14428.02|14348.02|14425.13|14345.13|14428.02|14348.02|14425.13|14345.13|9
1725196700000|2024-09-01 13:18:20|14424.9|14344.9|14422.1|14342.1|14424.9|14344.9|14422.1|14342.1|9
1725196710000|2024-09-01 13:18:30|14421.91|14341.91|14418.85|14338.85|14421.91|14341.91|14418.65|14338.65|10
1725196720000|2024-09-01 13:18:40|14418.88|14338.88|14419.1|14339.1|14419.1|14339.1|14418.5|14338.5|9
1725196730000|2024-09-01 13:18:50|14419.12|14339.12|14418.95|14338.95|14419.25|14339.25|14418.95|14338.95|10
1725196740000|2024-09-01 13:19:00|14419.08|14339.08|14419.49|14339.49|14419.49|14339.49|14419.07|14339.07|8
1725196750000|2024-09-01 13:19:10|14419.62|14339.62|14419.65|14339.65|14419.69|14339.69|14419.4|14339.4|7
1725196760000|2024-09-01 13:19:20|14419.51|14339.51|14418.92|14338.92|14419.83|14339.83|14418.92|14338.92|10
1725196770000|2024-09-01 13:19:30|14418.58|14338.58|14418.69|14338.69|14418.69|14338.69|14418.19|14338.19|10
1725196780000|2024-09-01 13:19:40|14418.77|14338.77|14418.93|14338.93|14418.93|14338.93|14418.75|14338.75|7
1725196790000|2024-09-01 13:19:50|14418.91|14338.91|14418.03|14338.03|14418.91|14338.91|14418.03|14338.03|8
1725196800000|2024-09-01 13:20:00|14418.75|14338.75|14419.44|14339.44|14419.44|14339.44|14418.75|14338.75|9
1725196810000|2024-09-01 13:20:10|14419.47|14339.47|14419.44|14339.44|14419.64|14339.64|14419.44|14339.44|8
1725196820000|2024-09-01 13:20:20|14419.48|14339.48|14419.21|14339.21|14419.57|14339.57|14418.3|14338.3|10
1725196830000|2024-09-01 13:20:30|14419.3|14339.3|14421.14|14341.14|14421.14|14341.14|14419.3|14339.3|9
1725196840000|2024-09-01 13:20:40|14421.26|14341.26|14422|14342|14422.27|14342.27|14421.26|14341.26|10
1725196850000|2024-09-01 13:20:50|14422.03|14342.03|14420.8|14340.8|14422.03|14342.03|14420.8|14340.8|10
1725196860000|2024-09-01 13:21:00|14420.95|14340.95|14421.19|14341.19|14421.26|14341.26|14420.73|14340.73|8
1725196870000|2024-09-01 13:21:10|14420.95|14340.95|14422.86|14342.86|14422.87|14342.87|14420.95|14340.95|10
1725196880000|2024-09-01 13:21:20|14422.77|14342.77|14422.64|14342.64|14422.86|14342.86|14421.99|14341.99|8
1725196890000|2024-09-01 13:21:30|14422.54|14342.54|14422.5|14342.5|14424.35|14344.35|14422.5|14342.5|9
1725196900000|2024-09-01 13:21:40|14422.65|14342.65|14422.36|14342.36|14422.94|14342.94|14422.34|14342.34|10
1725196910000|2024-09-01 13:21:50|14422.31|14342.31|14423.57|14343.57|14423.57|14343.57|14422.31|14342.31|9
1725196920000|2024-09-01 13:22:00|14424.31|14344.31|14422.87|14342.87|14424.31|14344.31|14422.78|14342.78|10
1725196930000|2024-09-01 13:22:10|14422.9|14342.9|14422.09|14342.09|14423.28|14343.28|14422.09|14342.09|10
1725196940000|2024-09-01 13:22:20|14421.99|14341.99|14421.24|14341.24|14421.99|14341.99|14421.15|14341.15|10
1725196950000|2024-09-01 13:22:30|14421.26|14341.26|14422.65|14342.65|14422.65|14342.65|14421.2|14341.2|9
1725196960000|2024-09-01 13:22:40|14422.68|14342.68|14423.85|14343.85|14423.85|14343.85|14422.68|14342.68|8
1725196970000|2024-09-01 13:22:50|14423.86|14343.86|14423.59|14343.59|14423.92|14343.92|14423.59|14343.59|10
1725196980000|2024-09-01 13:23:00|14423.57|14343.57|14423.25|14343.25|14423.57|14343.57|14423.22|14343.22|10
1725196990000|2024-09-01 13:23:10|14423.27|14343.27|14423.86|14343.86|14423.86|14343.86|14423.26|14343.26|9
1725197000000|2024-09-01 13:23:20|14423.88|14343.88|14424.56|14344.56|14424.73|14344.73|14423.88|14343.88|6
1725197010000|2024-09-01 13:23:30|14424.57|14344.57|14424.45|14344.45|14424.66|14344.66|14424.31|14344.31|7
1725197020000|2024-09-01 13:23:40|14424.59|14344.59|14424.48|14344.48|14424.66|14344.66|14424.48|14344.48|6
1725197030000|2024-09-01 13:23:50|14424.57|14344.57|14424.15|14344.15|14424.57|14344.57|14424.15|14344.15|10
1725197040000|2024-09-01 13:24:00|14424.11|14344.11|14425.22|14345.22|14425.22|14345.22|14424.1|14344.1|7
1725197050000|2024-09-01 13:24:10|14425.82|14345.82|14426.33|14346.33|14426.33|14346.33|14425.82|14345.82|7
1725197060000|2024-09-01 13:24:20|14426.39|14346.39|14426.62|14346.62|14426.68|14346.68|14426.39|14346.39|10
1725197070000|2024-09-01 13:24:30|14426.63|14346.63|14426.74|14346.74|14426.74|14346.74|14426.58|14346.58|7
1725197080000|2024-09-01 13:24:40|14426.77|14346.77|14428.05|14348.05|14428.05|14348.05|14426.77|14346.77|8
1725197090000|2024-09-01 13:24:50|14427.76|14347.76|14426.79|14346.79|14427.76|14347.76|14426.79|14346.79|8
1725197100000|2024-09-01 13:25:00|14426.71|14346.71|14426.02|14346.02|14426.71|14346.71|14426.02|14346.02|8
1725197110000|2024-09-01 13:25:10|14425.74|14345.74|14425.94|14345.94|14426.05|14346.05|14425.74|14345.74|7
1725197120000|2024-09-01 13:25:20|14425.95|14345.95|14425.7|14345.7|14425.95|14345.95|14425.7|14345.7|6
1725197130000|2024-09-01 13:25:30|14425.78|14345.78|14425.76|14345.76|14425.78|14345.78|14425.76|14345.76|2
1725197140000|2024-09-01 13:25:40|14425.4|14345.4|14425.93|14345.93|14425.93|14345.93|14425.31|14345.31|8
1725197150000|2024-09-01 13:25:50|14425.92|14345.92|14425.66|14345.66|14426.18|14346.18|14425.66|14345.66|6
1725197160000|2024-09-01 13:26:00|14425.55|14345.55|14425.82|14345.82|14425.82|14345.82|14425.55|14345.55|5
1725197170000|2024-09-01 13:26:10|14425.87|14345.87|14425.73|14345.73|14426|14346|14425.73|14345.73|9
1725197180000|2024-09-01 13:26:20|14425.77|14345.77|14423.61|14343.61|14425.78|14345.78|14423.43|14343.43|9
1725197190000|2024-09-01 13:26:30|14423.58|14343.58|14423.24|14343.24|14423.58|14343.58|14423.18|14343.18|9
1725197200000|2024-09-01 13:26:40|14423.22|14343.22|14423.37|14343.37|14423.5|14343.5|14423.22|14343.22|7
1725197210000|2024-09-01 13:26:50|14423.42|14343.42|14421.3|14341.3|14423.42|14343.42|14421.3|14341.3|10
1725197220000|2024-09-01 13:27:00|14421.22|14341.22|14421.24|14341.24|14421.24|14341.24|14420.36|14340.36|9
1725197230000|2024-09-01 13:27:10|14421.25|14341.25|14418.03|14338.03|14421.25|14341.25|14418.03|14338.03|10
1725197240000|2024-09-01 13:27:20|14417.59|14337.59|14416.02|14336.02|14417.59|14337.59|14416.02|14336.02|8
1725197250000|2024-09-01 13:27:30|14415.98|14335.98|14415.91|14335.91|14416.07|14336.07|14415.9|14335.9|9
1725197260000|2024-09-01 13:27:40|14415.88|14335.88|14416.81|14336.81|14416.81|14336.81|14415.37|14335.37|8
1725197270000|2024-09-01 13:27:50|14416.58|14336.58|14414.82|14334.82|14416.58|14336.58|14414.82|14334.82|10
1725197280000|2024-09-01 13:28:00|14414.52|14334.52|14413.17|14333.17|14414.52|14334.52|14413.17|14333.17|10
1725197290000|2024-09-01 13:28:10|14413.15|14333.15|14409.4|14329.4|14413.15|14333.15|14409.4|14329.4|9
1725197300000|2024-09-01 13:28:20|14409.47|14329.47|14407.68|14327.68|14409.47|14329.47|14407.68|14327.68|10
1725197310000|2024-09-01 13:28:30|14407.95|14327.95|14407.07|14327.07|14407.95|14327.95|14407.07|14327.07|9
1725197320000|2024-09-01 13:28:40|14406.86|14326.86|14406.51|14326.51|14408.25|14328.25|14406.5|14326.5|10
1725197330000|2024-09-01 13:28:50|14406.65|14326.65|14405.03|14325.03|14406.87|14326.87|14405.03|14325.03|10
1725197340000|2024-09-01 13:29:00|14405.08|14325.08|14405.49|14325.49|14405.49|14325.49|14404.26|14324.26|10
1725197350000|2024-09-01 13:29:10|14405.63|14325.63|14406.46|14326.46|14406.53|14326.53|14405.57|14325.57|10
1725197360000|2024-09-01 13:29:20|14407.08|14327.08|14406.56|14326.56|14408.17|14328.17|14406.39|14326.39|10
1725197370000|2024-09-01 13:29:30|14406.49|14326.49|14407.27|14327.27|14407.32|14327.32|14406.48|14326.48|10
1725197380000|2024-09-01 13:29:40|14407.23|14327.23|14408.34|14328.34|14408.34|14328.34|14406.91|14326.91|10
1725197390000|2024-09-01 13:29:50|14408.56|14328.56|14409.51|14329.51|14409.68|14329.68|14408.56|14328.56|8
1725197400000|2024-09-01 13:30:00|14409.43|14329.43|14409.88|14329.88|14410.15|14330.15|14409.43|14329.43|7
1725197410000|2024-09-01 13:30:10|14409.86|14329.86|14409.13|14329.13|14409.92|14329.92|14409.13|14329.13|8
1725197420000|2024-09-01 13:30:20|14409.56|14329.56|14409.34|14329.34|14409.68|14329.68|14409|14329|10
1725197430000|2024-09-01 13:30:30|14409.16|14329.16|14410.13|14330.13|14410.13|14330.13|14409.16|14329.16|10
1725197440000|2024-09-01 13:30:40|14410.05|14330.05|14408.56|14328.56|14411.34|14331.34|14408.37|14328.37|10
1725197450000|2024-09-01 13:30:50|14408.54|14328.54|14410|14330|14412.51|14332.51|14408.54|14328.54|10
1725197460000|2024-09-01 13:31:00|14408.86|14328.86|14407.75|14327.75|14409.02|14329.02|14407.75|14327.75|10
1725197470000|2024-09-01 13:31:10|14407.68|14327.68|14406.98|14326.98|14407.68|14327.68|14406.98|14326.98|10
1725197480000|2024-09-01 13:31:20|14406.44|14326.44|14406.84|14326.84|14406.84|14326.84|14405.41|14325.41|10
1725197490000|2024-09-01 13:31:30|14407.1|14327.1|14408.99|14328.99|14408.99|14328.99|14407.1|14327.1|8
1725197500000|2024-09-01 13:31:40|14410.43|14330.43|14412.09|14332.09|14412.09|14332.09|14410.43|14330.43|9
1725197510000|2024-09-01 13:31:50|14412.17|14332.17|14412.97|14332.97|14412.97|14332.97|14412.17|14332.17|8
1725197520000|2024-09-01 13:32:00|14413.24|14333.24|14413.02|14333.02|14413.31|14333.31|14412.79|14332.79|10
1725197530000|2024-09-01 13:32:10|14413.11|14333.11|14412.94|14332.94|14413.28|14333.28|14412.93|14332.93|10
1725197540000|2024-09-01 13:32:20|14412.71|14332.71|14412.63|14332.63|14412.81|14332.81|14412.57|14332.57|9
1725197550000|2024-09-01 13:32:30|14412.67|14332.67|14413.55|14333.55|14413.57|14333.57|14412.67|14332.67|8
1725197560000|2024-09-01 13:32:40|14413.43|14333.43|14414.35|14334.35|14414.35|14334.35|14413.43|14333.43|9
1725197570000|2024-09-01 13:32:50|14414.41|14334.41|14415.23|14335.23|14415.27|14335.27|14414.41|14334.41|9
1725197580000|2024-09-01 13:33:00|14415.35|14335.35|14416.3|14336.3|14416.3|14336.3|14415.35|14335.35|6
1725197590000|2024-09-01 13:33:10|14416.39|14336.39|14417.15|14337.15|14417.15|14337.15|14415.25|14335.25|9
1725197600000|2024-09-01 13:33:20|14417.36|14337.36|14419.09|14339.09|14419.16|14339.16|14417.36|14337.36|10
1725197610000|2024-09-01 13:33:30|14418.93|14338.93|14418.47|14338.47|14418.93|14338.93|14418.47|14338.47|9
1725197620000|2024-09-01 13:33:40|14418.55|14338.55|14418.45|14338.45|14419.16|14339.16|14418.14|14338.14|10
1725197630000|2024-09-01 13:33:50|14418.57|14338.57|14418.09|14338.09|14418.61|14338.61|14418.09|14338.09|7
1725197640000|2024-09-01 13:34:00|14417.8|14337.8|14417.72|14337.72|14417.92|14337.92|14417.54|14337.54|8
1725197650000|2024-09-01 13:34:10|14417.51|14337.51|14413.69|14333.69|14417.51|14337.51|14413.69|14333.69|10
1725197660000|2024-09-01 13:34:20|14413.67|14333.67|14414.03|14334.03|14414.03|14334.03|14413.22|14333.22|9
1725197670000|2024-09-01 13:34:30|14414.06|14334.06|14413.12|14333.12|14414.06|14334.06|14412.91|14332.91|10
1725197680000|2024-09-01 13:34:40|14413.14|14333.14|14412.81|14332.81|14413.18|14333.18|14412.8|14332.8|9
1725197690000|2024-09-01 13:34:50|14412.78|14332.78|14412.7|14332.7|14412.85|14332.85|14412.55|14332.55|7
1725197700000|2024-09-01 13:35:00|14412.89|14332.89|14412.6|14332.6|14412.94|14332.94|14412.6|14332.6|8
1725197710000|2024-09-01 13:35:10|14412.67|14332.67|14412.22|14332.22|14412.72|14332.72|14412.13|14332.13|10
1725197720000|2024-09-01 13:35:20|14412.03|14332.03|14411.93|14331.93|14412.03|14332.03|14411.82|14331.82|8
1725197730000|2024-09-01 13:35:30|14412.11|14332.11|14410.87|14330.87|14412.26|14332.26|14410.87|14330.87|10
1725197740000|2024-09-01 13:35:40|14410.91|14330.91|14410.27|14330.27|14410.96|14330.96|14410.27|14330.27|8
1725197750000|2024-09-01 13:35:50|14410.66|14330.66|14407.72|14327.72|14411.97|14331.97|14407.72|14327.72|9
1725197760000|2024-09-01 13:36:00|14407.86|14327.86|14407.43|14327.43|14407.86|14327.86|14406.76|14326.76|10
1725197770000|2024-09-01 13:36:10|14408.27|14328.27|14410.63|14330.63|14410.63|14330.63|14408.27|14328.27|10
1725197780000|2024-09-01 13:36:20|14411.15|14331.15|14412.48|14332.48|14412.48|14332.48|14411.11|14331.11|9
1725197790000|2024-09-01 13:36:30|14412.67|14332.67|14413.44|14333.44|14413.46|14333.46|14412.67|14332.67|10
1725197800000|2024-09-01 13:36:40|14413.42|14333.42|14413.56|14333.56|14413.56|14333.56|14413.35|14333.35|10
1725197810000|2024-09-01 13:36:50|14413.83|14333.83|14413.91|14333.91|14414.14|14334.14|14413.83|14333.83|8
1725197820000|2024-09-01 13:37:00|14413.74|14333.74|14414.22|14334.22|14414.22|14334.22|14413.69|14333.69|8
1725197830000|2024-09-01 13:37:10|14414.24|14334.24|14415.32|14335.32|14415.47|14335.47|14414.24|14334.24|10
1725197840000|2024-09-01 13:37:20|14415.33|14335.33|14418.51|14338.51|14418.84|14338.84|14415.02|14335.02|8
1725197850000|2024-09-01 13:37:30|14417.91|14337.91|14416.56|14336.56|14417.91|14337.91|14416.56|14336.56|10
1725197860000|2024-09-01 13:37:40|14416.45|14336.45|14411.33|14331.33|14416.45|14336.45|14411.33|14331.33|10
1725197870000|2024-09-01 13:37:50|14410.86|14330.86|14409.26|14329.26|14410.86|14330.86|14409.21|14329.21|10
1725197880000|2024-09-01 13:38:00|14409.27|14329.27|14405.34|14325.34|14409.27|14329.27|14405.34|14325.34|9
1725197890000|2024-09-01 13:38:10|14403.82|14323.82|14398.29|14318.29|14403.82|14323.82|14398.29|14318.29|8
1725197900000|2024-09-01 13:38:20|14398.24|14318.24|14392.88|14312.88|14398.24|14318.24|14392.88|14312.88|9
1725197910000|2024-09-01 13:38:30|14392.42|14312.42|14394.42|14314.42|14394.42|14314.42|14392.14|14312.14|10
1725197920000|2024-09-01 13:38:40|14394.51|14314.51|14394.46|14314.46|14394.51|14314.51|14394.32|14314.32|10
1725197930000|2024-09-01 13:38:50|14394.17|14314.17|14394.34|14314.34|14394.34|14314.34|14394|14314|9
1725197940000|2024-09-01 13:39:00|14394.19|14314.19|14394.45|14314.45|14394.45|14314.45|14393.88|14313.88|10
1725197950000|2024-09-01 13:39:10|14394.46|14314.46|14398.27|14318.27|14398.27|14318.27|14394.39|14314.39|10
1725197960000|2024-09-01 13:39:20|14397.49|14317.49|14401.52|14321.52|14401.52|14321.52|14397.01|14317.01|10
1725197970000|2024-09-01 13:39:30|14401.61|14321.61|14403.43|14323.43|14404.21|14324.21|14401.61|14321.61|10
1725197980000|2024-09-01 13:39:40|14403.04|14323.04|14403.92|14323.92|14404.2|14324.2|14402.67|14322.67|10
1725197990000|2024-09-01 13:39:50|14403.94|14323.94|14403.33|14323.33|14403.94|14323.94|14403.33|14323.33|10
1725198000000|2024-09-01 13:40:00|14403.1|14323.1|14403.51|14323.51|14403.51|14323.51|14402.58|14322.58|9
1725198010000|2024-09-01 13:40:10|14403.64|14323.64|14404.09|14324.09|14404.09|14324.09|14403.45|14323.45|10
1725198020000|2024-09-01 13:40:20|14403.98|14323.98|14400.92|14320.92|14403.98|14323.98|14400.92|14320.92|9
1725198030000|2024-09-01 13:40:30|14400.83|14320.83|14400.63|14320.63|14400.83|14320.83|14400.38|14320.38|8
1725198040000|2024-09-01 13:40:40|14400.56|14320.56|14395.73|14315.73|14400.56|14320.56|14395.73|14315.73|10
1725198050000|2024-09-01 13:40:50|14396.79|14316.79|14395.18|14315.18|14396.79|14316.79|14395.18|14315.18|10
1725198060000|2024-09-01 13:41:00|14395.13|14315.13|14395.08|14315.08|14395.26|14315.26|14395.07|14315.07|10
1725198070000|2024-09-01 13:41:10|14394.84|14314.84|14394.82|14314.82|14394.89|14314.89|14394.78|14314.78|9
1725198080000|2024-09-01 13:41:20|14394.81|14314.81|14395.46|14315.46|14395.46|14315.46|14394.79|14314.79|8
1725198090000|2024-09-01 13:41:30|14395.2|14315.2|14395.34|14315.34|14395.34|14315.34|14394.71|14314.71|8
1725198100000|2024-09-01 13:41:40|14395.99|14315.99|14400.3|14320.3|14400.3|14320.3|14395.99|14315.99|10
1725198110000|2024-09-01 13:41:50|14400.51|14320.51|14401.05|14321.05|14401.05|14321.05|14400.51|14320.51|8
1725198120000|2024-09-01 13:42:00|14401.08|14321.08|14401.74|14321.74|14401.74|14321.74|14400.98|14320.98|9
1725198130000|2024-09-01 13:42:10|14401.91|14321.91|14402.4|14322.4|14402.4|14322.4|14401.91|14321.91|10
1725198140000|2024-09-01 13:42:20|14402.25|14322.25|14403.58|14323.58|14403.79|14323.79|14402.25|14322.25|9
1725198150000|2024-09-01 13:42:30|14403.66|14323.66|14401.7|14321.7|14403.79|14323.79|14401.7|14321.7|10
1725198160000|2024-09-01 13:42:40|14401.03|14321.03|14401.39|14321.39|14401.42|14321.42|14400.77|14320.77|10
1725198170000|2024-09-01 13:42:50|14401.4|14321.4|14400.54|14320.54|14401.4|14321.4|14400.54|14320.54|10
1725198180000|2024-09-01 13:43:00|14400.53|14320.53|14389.09|14309.09|14400.53|14320.53|14389.09|14309.09|9
1725198190000|2024-09-01 13:43:10|14388.49|14308.49|14384.55|14304.55|14388.49|14308.49|14384.55|14304.55|10
1725198200000|2024-09-01 13:43:20|14385.37|14305.37|14385.19|14305.19|14385.53|14305.53|14384.78|14304.78|10
1725198210000|2024-09-01 13:43:30|14384.67|14304.67|14384.86|14304.86|14385.07|14305.07|14384.61|14304.61|10
1725198220000|2024-09-01 13:43:40|14384.56|14304.56|14383.36|14303.36|14384.72|14304.72|14383.36|14303.36|10
1725198230000|2024-09-01 13:43:50|14378.5|14298.5|14375.41|14295.41|14378.5|14298.5|14375.31|14295.31|10
1725198240000|2024-09-01 13:44:00|14375.28|14295.28|14370.05|14290.05|14375.78|14295.78|14370.05|14290.05|10
1725198250000|2024-09-01 13:44:10|14370.02|14290.02|14368.86|14288.86|14370.16|14290.16|14368.86|14288.86|10
1725198260000|2024-09-01 13:44:20|14369.16|14289.16|14368.36|14288.36|14369.16|14289.16|14368.24|14288.24|10
1725198270000|2024-09-01 13:44:30|14368.29|14288.29|14367.8|14287.8|14368.29|14288.29|14367.08|14287.08|10
1725198280000|2024-09-01 13:44:40|14366.68|14286.68|14365.3|14285.3|14366.73|14286.73|14364.97|14284.97|10
1725198290000|2024-09-01 13:44:50|14366.02|14286.02|14367.68|14287.68|14367.68|14287.68|14365.81|14285.81|9
1725198300000|2024-09-01 13:45:00|14367.69|14287.69|14365.47|14285.47|14367.75|14287.75|14364.77|14284.77|9
1725198310000|2024-09-01 13:45:10|14365.34|14285.34|14367.31|14287.31|14367.32|14287.32|14363.64|14283.64|10
1725198320000|2024-09-01 13:45:20|14368.03|14288.03|14371.92|14291.92|14372.49|14292.49|14368.03|14288.03|10
1725198330000|2024-09-01 13:45:30|14371.98|14291.98|14372.9|14292.9|14373.03|14293.03|14371.98|14291.98|10
1725198340000|2024-09-01 13:45:40|14373.85|14293.85|14375.16|14295.16|14375.16|14295.16|14373.85|14293.85|9
1725198350000|2024-09-01 13:45:50|14375.26|14295.26|14375.09|14295.09|14375.39|14295.39|14375.08|14295.08|8
1725198360000|2024-09-01 13:46:00|14375.08|14295.08|14373.96|14293.96|14375.12|14295.12|14373.67|14293.67|10
1725198370000|2024-09-01 13:46:10|14374.27|14294.27|14373.89|14293.89|14375.6|14295.6|14373.89|14293.89|10
1725198380000|2024-09-01 13:46:20|14374.31|14294.31|14371.93|14291.93|14374.31|14294.31|14371.88|14291.88|10
1725198390000|2024-09-01 13:46:30|14372.21|14292.21|14369.79|14289.79|14372.21|14292.21|14369.79|14289.79|10
1725198400000|2024-09-01 13:46:40|14369.13|14289.13|14369.05|14289.05|14369.13|14289.13|14367.96|14287.96|9
1725198410000|2024-09-01 13:46:50|14369.84|14289.84|14370.59|14290.59|14370.59|14290.59|14369.84|14289.84|10
1725198420000|2024-09-01 13:47:00|14370.33|14290.33|14369.09|14289.09|14370.33|14290.33|14369.09|14289.09|9
1725198430000|2024-09-01 13:47:10|14369.08|14289.08|14368.72|14288.72|14369.08|14289.08|14368.25|14288.25|10
1725198440000|2024-09-01 13:47:20|14368.62|14288.62|14371.37|14291.37|14371.37|14291.37|14368.62|14288.62|10
1725198450000|2024-09-01 13:47:30|14371.49|14291.49|14372.45|14292.45|14372.63|14292.63|14371.49|14291.49|9
1725198460000|2024-09-01 13:47:40|14372.33|14292.33|14371.2|14291.2|14372.33|14292.33|14370.63|14290.63|10
1725198470000|2024-09-01 13:47:50|14370.39|14290.39|14369.89|14289.89|14370.39|14290.39|14369.68|14289.68|10
1725198480000|2024-09-01 13:48:00|14369.93|14289.93|14371.64|14291.64|14371.83|14291.83|14369.83|14289.83|10
1725198490000|2024-09-01 13:48:10|14371.6|14291.6|14370.35|14290.35|14372.27|14292.27|14369.85|14289.85|10
1725198500000|2024-09-01 13:48:20|14371.41|14291.41|14372.31|14292.31|14372.47|14292.47|14371.41|14291.41|10
1725198510000|2024-09-01 13:48:30|14372.29|14292.29|14369.04|14289.04|14372.29|14292.29|14369.04|14289.04|10
1725198520000|2024-09-01 13:48:40|14368.79|14288.79|14368.51|14288.51|14368.86|14288.86|14368.43|14288.43|10
1725198530000|2024-09-01 13:48:50|14368.59|14288.59|14369.46|14289.46|14369.73|14289.73|14368.59|14288.59|10
1725198540000|2024-09-01 13:49:00|14369.35|14289.35|14372.62|14292.62|14372.62|14292.62|14369.35|14289.35|9
1725198550000|2024-09-01 13:49:10|14372.53|14292.53|14373.85|14293.85|14373.85|14293.85|14372.53|14292.53|10
1725198560000|2024-09-01 13:49:20|14374.06|14294.06|14371.61|14291.61|14374.29|14294.29|14371.61|14291.61|10
1725198570000|2024-09-01 13:49:30|14370.8|14290.8|14363.32|14283.32|14370.8|14290.8|14363.32|14283.32|10
1725198580000|2024-09-01 13:49:40|14362|14282|14362.12|14282.12|14362.96|14282.96|14361.42|14281.42|10
1725198590000|2024-09-01 13:49:50|14361.35|14281.35|14357.26|14277.26|14361.46|14281.46|14357.26|14277.26|10
1725198600000|2024-09-01 13:50:00|14356.73|14276.73|14348.5|14268.5|14356.73|14276.73|14344.43|14264.43|10
1725198610000|2024-09-01 13:50:10|14349.05|14269.05|14352.24|14272.24|14352.24|14272.24|14348.45|14268.45|10
1725198620000|2024-09-01 13:50:20|14351.21|14271.21|14354.46|14274.46|14354.78|14274.78|14351.21|14271.21|10
1725198630000|2024-09-01 13:50:30|14355.13|14275.13|14357.73|14277.73|14357.73|14277.73|14355.13|14275.13|10
1725198640000|2024-09-01 13:50:40|14357.81|14277.81|14360.43|14280.43|14360.43|14280.43|14357.8|14277.8|9
1725198650000|2024-09-01 13:50:50|14361.76|14281.76|14365.56|14285.56|14365.56|14285.56|14361.72|14281.72|10
1725198660000|2024-09-01 13:51:00|14365.8|14285.8|14368.07|14288.07|14368.07|14288.07|14365.75|14285.75|10
1725198670000|2024-09-01 13:51:10|14368.35|14288.35|14372.01|14292.01|14372.01|14292.01|14367.68|14287.68|10
1725198680000|2024-09-01 13:51:20|14372.76|14292.76|14383.07|14303.07|14383.07|14303.07|14372.76|14292.76|10
1725198690000|2024-09-01 13:51:30|14385.19|14305.19|14391.23|14311.23|14392.2|14312.2|14385.19|14305.19|10
1725198700000|2024-09-01 13:51:40|14391.92|14311.92|14398.69|14318.69|14398.69|14318.69|14391.7|14311.7|10
1725198710000|2024-09-01 13:51:50|14397.77|14317.77|14397.56|14317.56|14399.07|14319.07|14397.32|14317.32|10
1725198720000|2024-09-01 13:52:00|14397.36|14317.36|14395.61|14315.61|14397.36|14317.36|14395.26|14315.26|10
1725198730000|2024-09-01 13:52:10|14396.31|14316.31|14401.02|14321.02|14401.94|14321.94|14395.53|14315.53|10
1725198740000|2024-09-01 13:52:20|14402.35|14322.35|14415.94|14335.94|14415.94|14335.94|14401.28|14321.28|10
1725198750000|2024-09-01 13:52:30|14416.53|14336.53|14419.57|14339.57|14419.57|14339.57|14416.53|14336.53|10
1725198760000|2024-09-01 13:52:40|14419.85|14339.85|14421.38|14341.38|14421.6|14341.6|14419.85|14339.85|10
1725198770000|2024-09-01 13:52:50|14421.11|14341.11|14425.28|14345.28|14425.93|14345.93|14421.11|14341.11|10
1725198780000|2024-09-01 13:53:00|14425.77|14345.77|14428.79|14348.79|14429.1|14349.1|14425.5|14345.5|10
1725198790000|2024-09-01 13:53:10|14429.12|14349.12|14436.62|14356.62|14436.62|14356.62|14429.12|14349.12|10
1725198800000|2024-09-01 13:53:20|14435.9|14355.9|14432.63|14352.63|14435.9|14355.9|14432.58|14352.58|10
1725198810000|2024-09-01 13:53:30|14432.62|14352.62|14430.58|14350.58|14432.62|14352.62|14429.93|14349.93|10
1725198820000|2024-09-01 13:53:40|14431.09|14351.09|14430.74|14350.74|14432.03|14352.03|14430.74|14350.74|10
1725198830000|2024-09-01 13:53:50|14430.09|14350.09|14427.49|14347.49|14430.36|14350.36|14427.49|14347.49|9
1725198840000|2024-09-01 13:54:00|14427.33|14347.33|14426.63|14346.63|14427.33|14347.33|14426.61|14346.61|8
1725198850000|2024-09-01 13:54:10|14426.7|14346.7|14423.09|14343.09|14426.79|14346.79|14423.09|14343.09|10
1725198860000|2024-09-01 13:54:20|14422.57|14342.57|14417.5|14337.5|14422.62|14342.62|14417.5|14337.5|10
1725198870000|2024-09-01 13:54:30|14417.43|14337.43|14417.48|14337.48|14417.52|14337.52|14417.2|14337.2|9
1725198880000|2024-09-01 13:54:40|14417.46|14337.46|14417.38|14337.38|14417.74|14337.74|14417.31|14337.31|9
1725198890000|2024-09-01 13:54:50|14416.93|14336.93|14418.74|14338.74|14418.74|14338.74|14416.93|14336.93|10
1725198900000|2024-09-01 13:55:00|14419.25|14339.25|14421.19|14341.19|14421.19|14341.19|14419.25|14339.25|10
1725198910000|2024-09-01 13:55:10|14421.5|14341.5|14424.88|14344.88|14424.88|14344.88|14421.5|14341.5|10
1725198920000|2024-09-01 13:55:20|14425.91|14345.91|14432.3|14352.3|14432.3|14352.3|14425.91|14345.91|10
1725198930000|2024-09-01 13:55:30|14433.57|14353.57|14436.65|14356.65|14436.65|14356.65|14433.44|14353.44|10
1725198940000|2024-09-01 13:55:40|14436.55|14356.55|14435.47|14355.47|14437.65|14357.65|14435.47|14355.47|10
1725198950000|2024-09-01 13:55:50|14435.19|14355.19|14434.94|14354.94|14435.19|14355.19|14434.89|14354.89|9
1725198960000|2024-09-01 13:56:00|14434.92|14354.92|14435.42|14355.42|14435.52|14355.52|14434.17|14354.17|9
1725198970000|2024-09-01 13:56:10|14435.37|14355.37|14440.28|14360.28|14440.48|14360.48|14435.37|14355.37|10
1725198980000|2024-09-01 13:56:20|14439.95|14359.95|14440.91|14360.91|14441.07|14361.07|14439.95|14359.95|10
1725198990000|2024-09-01 13:56:30|14440.4|14360.4|14438.95|14358.95|14440.51|14360.51|14438.5|14358.5|10
1725199000000|2024-09-01 13:56:40|14439.51|14359.51|14439.49|14359.49|14439.82|14359.82|14439.33|14359.33|10
1725199010000|2024-09-01 13:56:50|14439.15|14359.15|14438.16|14358.16|14439.15|14359.15|14438.09|14358.09|10
1725199020000|2024-09-01 13:57:00|14438.4|14358.4|14436.86|14356.86|14438.71|14358.71|14436.86|14356.86|10
1725199030000|2024-09-01 13:57:10|14437.15|14357.15|14439.38|14359.38|14439.4|14359.4|14437.15|14357.15|10
1725199040000|2024-09-01 13:57:20|14439.72|14359.72|14442.24|14362.24|14442.24|14362.24|14439.72|14359.72|10
1725199050000|2024-09-01 13:57:30|14443.69|14363.69|14443.87|14363.87|14444.3|14364.3|14443.69|14363.69|9
1725199060000|2024-09-01 13:57:40|14443.8|14363.8|14443.35|14363.35|14444.05|14364.05|14442.97|14362.97|10
1725199070000|2024-09-01 13:57:50|14443.66|14363.66|14444.22|14364.22|14444.22|14364.22|14443.66|14363.66|10
1725199080000|2024-09-01 13:58:00|14443.63|14363.63|14444.91|14364.91|14444.91|14364.91|14443.63|14363.63|10
1725199090000|2024-09-01 13:58:10|14444.94|14364.94|14446.61|14366.61|14446.61|14366.61|14444.94|14364.94|8
1725199100000|2024-09-01 13:58:20|14446.5|14366.5|14446.5|14366.5|14447.04|14367.04|14446.5|14366.5|10
1725199110000|2024-09-01 13:58:30|14446.46|14366.46|14445.28|14365.28|14446.46|14366.46|14445.27|14365.27|9
1725199120000|2024-09-01 13:58:40|14445.29|14365.29|14442.16|14362.16|14445.29|14365.29|14442.16|14362.16|10
1725199130000|2024-09-01 13:58:50|14442.23|14362.23|14443.15|14363.15|14443.18|14363.18|14442.01|14362.01|9
1725199140000|2024-09-01 13:59:00|14443.21|14363.21|14443.2|14363.2|14443.26|14363.26|14442.49|14362.49|10
1725199150000|2024-09-01 13:59:10|14443.27|14363.27|14443.5|14363.5|14443.5|14363.5|14442.7|14362.7|9
1725199160000|2024-09-01 13:59:20|14444.03|14364.03|14444.45|14364.45|14444.45|14364.45|14443.68|14363.68|10
1725199170000|2024-09-01 13:59:30|14444.58|14364.58|14445.04|14365.04|14445.04|14365.04|14444.58|14364.58|10
1725199180000|2024-09-01 13:59:40|14445.86|14365.86|14445.81|14365.81|14445.9|14365.9|14445.58|14365.58|8
1725199190000|2024-09-01 13:59:50|14448.45|14368.45|14449.55|14369.55|14449.55|14369.55|14448.44|14368.44|10
1725199200000|2024-09-01 14:00:00|14449.43|14369.43|14449.92|14369.92|14450.18|14370.18|14449.43|14369.43|10
1725199210000|2024-09-01 14:00:10|14449.91|14369.91|14445.95|14365.95|14449.91|14369.91|14445.95|14365.95|10
1725199220000|2024-09-01 14:00:20|14445.79|14365.79|14444.41|14364.41|14445.79|14365.79|14444.4|14364.4|10
1725199230000|2024-09-01 14:00:30|14444.13|14364.13|14443.15|14363.15|14444.58|14364.58|14443.12|14363.12|10
1725199240000|2024-09-01 14:00:40|14443.44|14363.44|14442.92|14362.92|14443.44|14363.44|14442.92|14362.92|9
1725199250000|2024-09-01 14:00:50|14442.6|14362.6|14439.32|14359.32|14442.71|14362.71|14439.32|14359.32|9
1725199260000|2024-09-01 14:01:00|14439.14|14359.14|14438.69|14358.69|14439.14|14359.14|14437.36|14357.36|10
1725199270000|2024-09-01 14:01:10|14438.43|14358.43|14447.41|14367.41|14447.63|14367.63|14438.37|14358.37|10
1725199280000|2024-09-01 14:01:20|14447.21|14367.21|14448.55|14368.55|14448.61|14368.61|14447.21|14367.21|10
1725199290000|2024-09-01 14:01:30|14449.04|14369.04|14445.38|14365.38|14449.31|14369.31|14445.38|14365.38|10
1725199300000|2024-09-01 14:01:40|14445.48|14365.48|14443.66|14363.66|14446.14|14366.14|14443.66|14363.66|10
1725199310000|2024-09-01 14:01:50|14443.59|14363.59|14443|14363|14443.6|14363.6|14442.76|14362.76|10
1725199320000|2024-09-01 14:02:00|14442.31|14362.31|14428.26|14348.26|14442.31|14362.31|14428.26|14348.26|10
1725199330000|2024-09-01 14:02:10|14428.14|14348.14|14428.46|14348.46|14428.62|14348.62|14428.05|14348.05|9
1725199340000|2024-09-01 14:02:20|14428.1|14348.1|14425.91|14345.91|14428.16|14348.16|14425.91|14345.91|10
1725199350000|2024-09-01 14:02:30|14425.15|14345.15|14417.24|14337.24|14425.15|14345.15|14417.24|14337.24|9
1725199360000|2024-09-01 14:02:40|14417.59|14337.59|14417.37|14337.37|14417.59|14337.59|14416.75|14336.75|10
1725199370000|2024-09-01 14:02:50|14417.71|14337.71|14414.07|14334.07|14417.71|14337.71|14414.07|14334.07|10
1725199380000|2024-09-01 14:03:00|14414.02|14334.02|14411.66|14331.66|14414.02|14334.02|14411.62|14331.62|10
1725199390000|2024-09-01 14:03:10|14410.39|14330.39|14404.39|14324.39|14410.39|14330.39|14404.39|14324.39|10
1725199400000|2024-09-01 14:03:20|14404.12|14324.12|14402.43|14322.43|14404.12|14324.12|14402.32|14322.32|10
1725199410000|2024-09-01 14:03:30|14402.57|14322.57|14397.71|14317.71|14402.75|14322.75|14397.71|14317.71|10
1725199420000|2024-09-01 14:03:40|14397.67|14317.67|14395.6|14315.6|14398.28|14318.28|14395.6|14315.6|10
1725199430000|2024-09-01 14:03:50|14394.87|14314.87|14394.39|14314.39|14394.87|14314.87|14393.54|14313.54|10
1725199440000|2024-09-01 14:04:00|14394.34|14314.34|14391.36|14311.36|14394.34|14314.34|14389.92|14309.92|10
1725199450000|2024-09-01 14:04:10|14390.93|14310.93|14394.1|14314.1|14394.49|14314.49|14390.93|14310.93|10
1725199460000|2024-09-01 14:04:20|14394.51|14314.51|14395.8|14315.8|14395.8|14315.8|14393.72|14313.72|10
1725199470000|2024-09-01 14:04:30|14395.58|14315.58|14394.99|14314.99|14396.22|14316.22|14394.99|14314.99|10
1725199480000|2024-09-01 14:04:40|14394.59|14314.59|14394.42|14314.42|14395.98|14315.98|14394.42|14314.42|10
1725199490000|2024-09-01 14:04:50|14394.12|14314.12|14394.01|14314.01|14394.12|14314.12|14391.95|14311.95|10
1725199500000|2024-09-01 14:05:00|14394.17|14314.17|14393.65|14313.65|14394.7|14314.7|14393.65|14313.65|10
1725199510000|2024-09-01 14:05:10|14393.52|14313.52|14394.79|14314.79|14394.79|14314.79|14393.43|14313.43|8
1725199520000|2024-09-01 14:05:20|14394.66|14314.66|14396.77|14316.77|14396.93|14316.93|14394.66|14314.66|10
1725199530000|2024-09-01 14:05:30|14396.73|14316.73|14395.22|14315.22|14397.11|14317.11|14395.22|14315.22|9
1725199540000|2024-09-01 14:05:40|14395.17|14315.17|14396.25|14316.25|14396.25|14316.25|14395.15|14315.15|8
1725199550000|2024-09-01 14:05:50|14396.31|14316.31|14397.3|14317.3|14397.41|14317.41|14396.31|14316.31|9
1725199560000|2024-09-01 14:06:00|14397.41|14317.41|14397.79|14317.79|14398.46|14318.46|14397.35|14317.35|9
1725199570000|2024-09-01 14:06:10|14397.54|14317.54|14398.69|14318.69|14398.69|14318.69|14397.5|14317.5|10
1725199580000|2024-09-01 14:06:20|14398.86|14318.86|14398.97|14318.97|14399.32|14319.32|14398.78|14318.78|10
1725199590000|2024-09-01 14:06:30|14400.57|14320.57|14397.68|14317.68|14400.88|14320.88|14397.68|14317.68|10
1725199600000|2024-09-01 14:06:40|14397.49|14317.49|14397.13|14317.13|14397.53|14317.53|14397.13|14317.13|10
1725199610000|2024-09-01 14:06:50|14396.63|14316.63|14394.43|14314.43|14396.81|14316.81|14394.43|14314.43|9
1725199620000|2024-09-01 14:07:00|14393.87|14313.87|14388.2|14308.2|14393.87|14313.87|14388.2|14308.2|10
1725199630000|2024-09-01 14:07:10|14387.39|14307.39|14369.24|14289.24|14387.39|14307.39|14369.24|14289.24|10
1725199640000|2024-09-01 14:07:20|14369.01|14289.01|14362.8|14282.8|14369.01|14289.01|14362.79|14282.79|10
1725199650000|2024-09-01 14:07:30|14361.94|14281.94|14351.4|14271.4|14362|14282|14351.15|14271.15|10
1725199660000|2024-09-01 14:07:40|14350.81|14270.81|14343.96|14263.96|14350.81|14270.81|14343.06|14263.06|10
1725199670000|2024-09-01 14:07:50|14344.06|14264.06|14343.68|14263.68|14345.92|14265.92|14343.68|14263.68|10
1725199680000|2024-09-01 14:08:00|14345.46|14265.46|14350.25|14270.25|14351.11|14271.11|14345.46|14265.46|10
1725199690000|2024-09-01 14:08:10|14350.14|14270.14|14348.31|14268.31|14350.14|14270.14|14347.72|14267.72|10
1725199700000|2024-09-01 14:08:20|14348.14|14268.14|14350.22|14270.22|14350.22|14270.22|14348.14|14268.14|10
1725199710000|2024-09-01 14:08:30|14350.04|14270.04|14353.44|14273.44|14353.44|14273.44|14350.04|14270.04|10
1725199720000|2024-09-01 14:08:40|14353.2|14273.2|14354.97|14274.97|14354.97|14274.97|14353.2|14273.2|9
1725199730000|2024-09-01 14:08:50|14354.98|14274.98|14354.82|14274.82|14355.37|14275.37|14354.69|14274.69|10
1725199740000|2024-09-01 14:09:00|14355.23|14275.23|14358.18|14278.18|14358.23|14278.23|14355.23|14275.23|10
1725199750000|2024-09-01 14:09:10|14358.27|14278.27|14358.56|14278.56|14360.3|14280.3|14358.23|14278.23|9
1725199760000|2024-09-01 14:09:20|14358.69|14278.69|14359.32|14279.32|14359.35|14279.35|14358.27|14278.27|10
1725199770000|2024-09-01 14:09:30|14359.52|14279.52|14359.92|14279.92|14360.3|14280.3|14359.08|14279.08|10
1725199780000|2024-09-01 14:09:40|14359.99|14279.99|14361.32|14281.32|14361.32|14281.32|14359.94|14279.94|9
1725199790000|2024-09-01 14:09:50|14362.21|14282.21|14363.83|14283.83|14363.83|14283.83|14362.21|14282.21|10
1725199800000|2024-09-01 14:10:00|14363.84|14283.84|14357.95|14277.95|14363.84|14283.84|14357.95|14277.95|9
1725199810000|2024-09-01 14:10:10|14355.96|14275.96|14346.05|14266.05|14355.96|14275.96|14346.05|14266.05|10
1725199820000|2024-09-01 14:10:20|14345.68|14265.68|14336.86|14256.86|14345.68|14265.68|14336.86|14256.86|10
1725199830000|2024-09-01 14:10:30|14336.09|14256.09|14336.89|14256.89|14337.15|14257.15|14335.06|14255.06|10
1725199840000|2024-09-01 14:10:40|14336.8|14256.8|14338.49|14258.49|14338.49|14258.49|14336.8|14256.8|10
1725199850000|2024-09-01 14:10:50|14338.08|14258.08|14338.41|14258.41|14338.41|14258.41|14337.51|14257.51|10
1725199860000|2024-09-01 14:11:00|14338.38|14258.38|14338.47|14258.47|14339.15|14259.15|14337.95|14257.95|9
1725199870000|2024-09-01 14:11:10|14338.55|14258.55|14337.86|14257.86|14339.37|14259.37|14337.86|14257.86|10
1725199880000|2024-09-01 14:11:20|14337.88|14257.88|14338.96|14258.96|14338.96|14258.96|14337.88|14257.88|10
1725199890000|2024-09-01 14:11:30|14339.14|14259.14|14339.16|14259.16|14339.41|14259.41|14338.9|14258.9|10
1725199900000|2024-09-01 14:11:40|14339.2|14259.2|14336.38|14256.38|14339.58|14259.58|14336.38|14256.38|9
1725199910000|2024-09-01 14:11:50|14337.37|14257.37|14336.07|14256.07|14337.4|14257.4|14336.07|14256.07|10
1725199920000|2024-09-01 14:12:00|14335.44|14255.44|14332.87|14252.87|14335.96|14255.96|14332.87|14252.87|10
1725199930000|2024-09-01 14:12:10|14333.02|14253.02|14330.43|14250.43|14333.02|14253.02|14330.43|14250.43|10
1725199940000|2024-09-01 14:12:20|14330.15|14250.15|14327.4|14247.4|14330.15|14250.15|14327.4|14247.4|10
1725199950000|2024-09-01 14:12:30|14326.77|14246.77|14328.19|14248.19|14328.32|14248.32|14326.77|14246.77|10
1725199960000|2024-09-01 14:12:40|14328.02|14248.02|14331.52|14251.52|14331.52|14251.52|14328.02|14248.02|10
1725199970000|2024-09-01 14:12:50|14332.35|14252.35|14328.75|14248.75|14332.35|14252.35|14328.75|14248.75|10
1725199980000|2024-09-01 14:13:00|14328.59|14248.59|14323.36|14243.36|14328.62|14248.62|14323.36|14243.36|10
1725199990000|2024-09-01 14:13:10|14323.1|14243.1|14326.11|14246.11|14326.13|14246.13|14322.92|14242.92|10
1725200000000|2024-09-01 14:13:20|14326.04|14246.04|14325.4|14245.4|14326.04|14246.04|14325.23|14245.23|10
1725200010000|2024-09-01 14:13:30|14325.43|14245.43|14326.72|14246.72|14326.76|14246.76|14325.38|14245.38|10
1725200020000|2024-09-01 14:13:40|14326.61|14246.61|14325.34|14245.34|14328.15|14248.15|14325.3|14245.3|10
1725200030000|2024-09-01 14:13:50|14325.05|14245.05|14319.58|14239.58|14325.05|14245.05|14319.58|14239.58|10
1725200040000|2024-09-01 14:14:00|14319.51|14239.51|14317.58|14237.58|14319.51|14239.51|14317.17|14237.17|10
1725200050000|2024-09-01 14:14:10|14317.24|14237.24|14314.59|14234.59|14317.24|14237.24|14314.2|14234.2|10
1725200060000|2024-09-01 14:14:20|14314.94|14234.94|14312.39|14232.39|14314.94|14234.94|14312.25|14232.25|10
1725200070000|2024-09-01 14:14:30|14312.24|14232.24|14306.06|14226.06|14314.74|14234.74|14302.5|14222.5|10
1725200080000|2024-09-01 14:14:40|14307.23|14227.23|14283.24|14203.24|14307.23|14227.23|14282.3|14202.3|10
1725200090000|2024-09-01 14:14:50|14283.36|14203.36|14290.65|14210.65|14290.65|14210.65|14283.36|14203.36|10
1725200100000|2024-09-01 14:15:00|14290.71|14210.71|14311.09|14231.09|14311.09|14231.09|14290.71|14210.71|10
1725200110000|2024-09-01 14:15:10|14312.05|14232.05|14343.7|14263.7|14343.7|14263.7|14312.05|14232.05|10
1725200120000|2024-09-01 14:15:20|14344.39|14264.39|14345.05|14265.05|14349.35|14269.35|14344.39|14264.39|10
1725200130000|2024-09-01 14:15:30|14343.44|14263.44|14348.72|14268.72|14349.42|14269.42|14343.44|14263.44|10
1725200140000|2024-09-01 14:15:40|14349.93|14269.93|14361.88|14281.88|14361.88|14281.88|14349.93|14269.93|10
1725200150000|2024-09-01 14:15:50|14362.7|14282.7|14358.82|14278.82|14362.7|14282.7|14356.28|14276.28|10
1725200160000|2024-09-01 14:16:00|14358.07|14278.07|14351.06|14271.06|14358.89|14278.89|14351.06|14271.06|10
1725200170000|2024-09-01 14:16:10|14351.73|14271.73|14348.37|14268.37|14352.17|14272.17|14346.03|14266.03|10
1725200180000|2024-09-01 14:16:20|14348.35|14268.35|14353.67|14273.67|14354.11|14274.11|14348.35|14268.35|10
1725200190000|2024-09-01 14:16:30|14354.47|14274.47|14347.02|14267.02|14354.47|14274.47|14345.01|14265.01|10
1725200200000|2024-09-01 14:16:40|14347.69|14267.69|14343.07|14263.07|14347.76|14267.76|14343.07|14263.07|10
1725200210000|2024-09-01 14:16:50|14343.2|14263.2|14338.18|14258.18|14344.03|14264.03|14338.18|14258.18|10
1725200220000|2024-09-01 14:17:00|14337.27|14257.27|14333.72|14253.72|14337.27|14257.27|14333.72|14253.72|10
1725200230000|2024-09-01 14:17:10|14332.93|14252.93|14332.26|14252.26|14333.13|14253.13|14331.34|14251.34|10
1725200240000|2024-09-01 14:17:20|14332.48|14252.48|14330.55|14250.55|14335.15|14255.15|14329.2|14249.2|10
1725200250000|2024-09-01 14:17:30|14332.86|14252.86|14337.63|14257.63|14337.71|14257.71|14332.86|14252.86|10
1725200260000|2024-09-01 14:17:40|14339.18|14259.18|14344.29|14264.29|14344.69|14264.69|14339.18|14259.18|10
1725200270000|2024-09-01 14:17:50|14344.1|14264.1|14347.06|14267.06|14347.12|14267.12|14343.1|14263.1|10
1725200280000|2024-09-01 14:18:00|14347.11|14267.11|14353.96|14273.96|14353.96|14273.96|14346.2|14266.2|10
1725200290000|2024-09-01 14:18:10|14354.84|14274.84|14365.48|14285.48|14365.48|14285.48|14354.84|14274.84|10
1725200300000|2024-09-01 14:18:20|14366.4|14286.4|14366.71|14286.71|14367.79|14287.79|14366.4|14286.4|10
1725200310000|2024-09-01 14:18:30|14367.2|14287.2|14363.71|14283.71|14367.2|14287.2|14363.71|14283.71|10
1725200320000|2024-09-01 14:18:40|14363.38|14283.38|14378.39|14298.39|14378.39|14298.39|14363.38|14283.38|10
1725200330000|2024-09-01 14:18:50|14378.62|14298.62|14375.22|14295.22|14378.62|14298.62|14375.1|14295.1|10
1725200340000|2024-09-01 14:19:00|14376.34|14296.34|14369.72|14289.72|14376.34|14296.34|14369.72|14289.72|10
1725200350000|2024-09-01 14:19:10|14369.46|14289.46|14368.14|14288.14|14370.92|14290.92|14367.72|14287.72|10
1725200360000|2024-09-01 14:19:20|14367.48|14287.48|14372.8|14292.8|14373.5|14293.5|14367.48|14287.48|10
1725200370000|2024-09-01 14:19:30|14372.36|14292.36|14371.81|14291.81|14373.39|14293.39|14371.81|14291.81|10
1725200380000|2024-09-01 14:19:40|14370.59|14290.59|14369.78|14289.78|14370.59|14290.59|14369.3|14289.3|9
1725200390000|2024-09-01 14:19:50|14369.48|14289.48|14364.77|14284.77|14372.79|14292.79|14364.77|14284.77|10
1725200400000|2024-09-01 14:20:00|14364.78|14284.78|14362.11|14282.11|14364.78|14284.78|14360.64|14280.64|9
1725200410000|2024-09-01 14:20:10|14362.08|14282.08|14362.53|14282.53|14362.94|14282.94|14362.01|14282.01|10
1725200420000|2024-09-01 14:20:20|14362.44|14282.44|14355.71|14275.71|14362.44|14282.44|14355.71|14275.71|10
1725200430000|2024-09-01 14:20:30|14355.31|14275.31|14355.88|14275.88|14355.88|14275.88|14354.37|14274.37|10
1725200440000|2024-09-01 14:20:40|14355.81|14275.81|14355.75|14275.75|14356.35|14276.35|14355.23|14275.23|10
1725200450000|2024-09-01 14:20:50|14355.56|14275.56|14354.03|14274.03|14355.56|14275.56|14353.24|14273.24|10
1725200460000|2024-09-01 14:21:00|14354.16|14274.16|14346.98|14266.98|14354.81|14274.81|14345.89|14265.89|10
1725200470000|2024-09-01 14:21:10|14347.51|14267.51|14338.48|14258.48|14347.51|14267.51|14338.02|14258.02|10
1725200480000|2024-09-01 14:21:20|14337.14|14257.14|14335.75|14255.75|14337.2|14257.2|14335.36|14255.36|9
1725200490000|2024-09-01 14:21:30|14335.47|14255.47|14339.45|14259.45|14339.45|14259.45|14335.47|14255.47|10
1725200500000|2024-09-01 14:21:40|14340.25|14260.25|14339.49|14259.49|14340.25|14260.25|14339.49|14259.49|10
1725200510000|2024-09-01 14:21:50|14339.32|14259.32|14339.01|14259.01|14339.32|14259.32|14338.82|14258.82|10
1725200520000|2024-09-01 14:22:00|14339.36|14259.36|14338.51|14258.51|14339.61|14259.61|14338.51|14258.51|10
1725200530000|2024-09-01 14:22:10|14339.53|14259.53|14338.74|14258.74|14339.53|14259.53|14337.91|14257.91|10
1725200540000|2024-09-01 14:22:20|14337.97|14257.97|14331.11|14251.11|14338.12|14258.12|14331.11|14251.11|10
1725200550000|2024-09-01 14:22:30|14330.68|14250.68|14331.73|14251.73|14332.01|14252.01|14330.27|14250.27|10
1725200560000|2024-09-01 14:22:40|14331.99|14251.99|14330.19|14250.19|14331.99|14251.99|14330.17|14250.17|10
1725200570000|2024-09-01 14:22:50|14330.37|14250.37|14329.79|14249.79|14330.79|14250.79|14329.68|14249.68|10
1725200580000|2024-09-01 14:23:00|14330.2|14250.2|14328.07|14248.07|14330.22|14250.22|14327.97|14247.97|8
1725200590000|2024-09-01 14:23:10|14328.66|14248.66|14332.95|14252.95|14332.95|14252.95|14328.66|14248.66|10
1725200600000|2024-09-01 14:23:20|14333.94|14253.94|14334.88|14254.88|14335.12|14255.12|14333.94|14253.94|9
1725200610000|2024-09-01 14:23:30|14335.31|14255.31|14335.43|14255.43|14335.57|14255.57|14334.82|14254.82|9
1725200620000|2024-09-01 14:23:40|14335.97|14255.97|14338.09|14258.09|14338.09|14258.09|14335.81|14255.81|10
1725200630000|2024-09-01 14:23:50|14339.57|14259.57|14339.41|14259.41|14339.85|14259.85|14339.41|14259.41|10
1725200640000|2024-09-01 14:24:00|14338.79|14258.79|14338.11|14258.11|14338.79|14258.79|14337.56|14257.56|10
1725200650000|2024-09-01 14:24:10|14338.14|14258.14|14336.47|14256.47|14338.14|14258.14|14336.47|14256.47|10
1725200660000|2024-09-01 14:24:20|14336.7|14256.7|14334.13|14254.13|14336.96|14256.96|14334.13|14254.13|10
1725200670000|2024-09-01 14:24:30|14334.4|14254.4|14333.12|14253.12|14334.4|14254.4|14333.12|14253.12|10
1725200680000|2024-09-01 14:24:40|14333.58|14253.58|14330.82|14250.82|14333.81|14253.81|14330.82|14250.82|10
1725200690000|2024-09-01 14:24:50|14330.72|14250.72|14330.9|14250.9|14334.21|14254.21|14330.54|14250.54|10
1725200700000|2024-09-01 14:25:00|14330.97|14250.97|14326.23|14246.23|14330.97|14250.97|14326.23|14246.23|9
1725200710000|2024-09-01 14:25:10|14325.2|14245.2|14322.41|14242.41|14325.2|14245.2|14322.41|14242.41|10
1725200720000|2024-09-01 14:25:20|14322.06|14242.06|14322.49|14242.49|14323.09|14243.09|14322.06|14242.06|10
1725200730000|2024-09-01 14:25:30|14322.79|14242.79|14323.43|14243.43|14325.26|14245.26|14322.79|14242.79|10
1725200740000|2024-09-01 14:25:40|14323.34|14243.34|14327.29|14247.29|14327.29|14247.29|14323.34|14243.34|9
1725200750000|2024-09-01 14:25:50|14327.41|14247.41|14330.59|14250.59|14330.59|14250.59|14327.41|14247.41|10
1725200760000|2024-09-01 14:26:00|14330.72|14250.72|14331.71|14251.71|14332.53|14252.53|14330.72|14250.72|9
1725200770000|2024-09-01 14:26:10|14331.8|14251.8|14330.08|14250.08|14331.8|14251.8|14330.08|14250.08|10
1725200780000|2024-09-01 14:26:20|14330.6|14250.6|14331.87|14251.87|14332.76|14252.76|14330.21|14250.21|10
1725200790000|2024-09-01 14:26:30|14332.71|14252.71|14333.2|14253.2|14333.68|14253.68|14332.71|14252.71|9
1725200800000|2024-09-01 14:26:40|14333.21|14253.21|14332.88|14252.88|14333.42|14253.42|14332.88|14252.88|9
1725200810000|2024-09-01 14:26:50|14331.95|14251.95|14331.84|14251.84|14332.18|14252.18|14331.68|14251.68|9
1725200820000|2024-09-01 14:27:00|14332.45|14252.45|14331.82|14251.82|14333.33|14253.33|14331.46|14251.46|10
1725200830000|2024-09-01 14:27:10|14331.46|14251.46|14331.49|14251.49|14331.51|14251.51|14330.89|14250.89|9
1725200840000|2024-09-01 14:27:20|14331.26|14251.26|14328.68|14248.68|14331.26|14251.26|14328.68|14248.68|10
1725200850000|2024-09-01 14:27:30|14328.42|14248.42|14327.55|14247.55|14328.42|14248.42|14327.55|14247.55|9
1725200860000|2024-09-01 14:27:40|14327.6|14247.6|14330.36|14250.36|14330.36|14250.36|14327.6|14247.6|10
1725200870000|2024-09-01 14:27:50|14330.61|14250.61|14334.6|14254.6|14334.6|14254.6|14330.61|14250.61|10
1725200880000|2024-09-01 14:28:00|14336.29|14256.29|14335.53|14255.53|14336.39|14256.39|14335.46|14255.46|10
1725200890000|2024-09-01 14:28:10|14335.49|14255.49|14334.74|14254.74|14335.49|14255.49|14334.53|14254.53|10
1725200900000|2024-09-01 14:28:20|14334.85|14254.85|14334.95|14254.95|14335.09|14255.09|14334.54|14254.54|10
1725200910000|2024-09-01 14:28:30|14335.1|14255.1|14334.18|14254.18|14335.27|14255.27|14334.18|14254.18|10
1725200920000|2024-09-01 14:28:40|14334.09|14254.09|14333.65|14253.65|14334.09|14254.09|14332.95|14252.95|9
1725200930000|2024-09-01 14:28:50|14333.58|14253.58|14333.73|14253.73|14333.87|14253.87|14333.58|14253.58|9
1725200940000|2024-09-01 14:29:00|14333.77|14253.77|14331.41|14251.41|14333.77|14253.77|14331.39|14251.39|10
1725200950000|2024-09-01 14:29:10|14331.38|14251.38|14333.53|14253.53|14333.53|14253.53|14331.38|14251.38|10
1725200960000|2024-09-01 14:29:20|14333.52|14253.52|14331.99|14251.99|14334.16|14254.16|14331.99|14251.99|10
1725200970000|2024-09-01 14:29:30|14332.06|14252.06|14331.76|14251.76|14332.45|14252.45|14331.76|14251.76|9
1725200980000|2024-09-01 14:29:40|14331.56|14251.56|14330.84|14250.84|14331.56|14251.56|14330.72|14250.72|9
1725200990000|2024-09-01 14:29:50|14331.39|14251.39|14332.14|14252.14|14332.14|14252.14|14331.38|14251.38|7
1725201000000|2024-09-01 14:30:00|14332.43|14252.43|14333.72|14253.72|14334.09|14254.09|14332.09|14252.09|10
1725201010000|2024-09-01 14:30:10|14334.12|14254.12|14333.81|14253.81|14334.18|14254.18|14333.46|14253.46|10
1725201020000|2024-09-01 14:30:20|14334.05|14254.05|14334.92|14254.92|14334.92|14254.92|14334.03|14254.03|10
1725201030000|2024-09-01 14:30:30|14334.87|14254.87|14342.47|14262.47|14342.47|14262.47|14334.87|14254.87|10
1725201040000|2024-09-01 14:30:40|14344.33|14264.33|14347.32|14267.32|14347.32|14267.32|14343.06|14263.06|10
1725201050000|2024-09-01 14:30:50|14347.37|14267.37|14346.33|14266.33|14347.37|14267.37|14346.33|14266.33|10
1725201060000|2024-09-01 14:31:00|14346.67|14266.67|14352.45|14272.45|14352.45|14272.45|14346.67|14266.67|10
1725201070000|2024-09-01 14:31:10|14352.36|14272.36|14353.84|14273.84|14353.86|14273.86|14352.36|14272.36|10
1725201080000|2024-09-01 14:31:20|14353.72|14273.72|14353.04|14273.04|14353.72|14273.72|14353.04|14273.04|9
1725201090000|2024-09-01 14:31:30|14352.62|14272.62|14354.32|14274.32|14354.83|14274.83|14352.36|14272.36|10
1725201100000|2024-09-01 14:31:40|14354.35|14274.35|14354.2|14274.2|14355.63|14275.63|14354.2|14274.2|9
1725201110000|2024-09-01 14:31:50|14353.93|14273.93|14352.62|14272.62|14353.93|14273.93|14352.62|14272.62|10
1725201120000|2024-09-01 14:32:00|14352.36|14272.36|14350.54|14270.54|14352.36|14272.36|14350|14270|9
1725201130000|2024-09-01 14:32:10|14350.74|14270.74|14349.9|14269.9|14350.74|14270.74|14349.82|14269.82|10
1725201140000|2024-09-01 14:32:20|14349.86|14269.86|14349.57|14269.57|14349.86|14269.86|14349.32|14269.32|10
1725201150000|2024-09-01 14:32:30|14349.66|14269.66|14349.6|14269.6|14349.87|14269.87|14349.6|14269.6|9
1725201160000|2024-09-01 14:32:40|14349.58|14269.58|14351.51|14271.51|14351.51|14271.51|14349.58|14269.58|10
1725201170000|2024-09-01 14:32:50|14351.65|14271.65|14353.67|14273.67|14353.67|14273.67|14351.01|14271.01|10
1725201180000|2024-09-01 14:33:00|14353.68|14273.68|14353.9|14273.9|14353.9|14273.9|14352.31|14272.31|10
1725201190000|2024-09-01 14:33:10|14354.08|14274.08|14357.12|14277.12|14357.12|14277.12|14354.08|14274.08|8
1725201200000|2024-09-01 14:33:20|14357.18|14277.18|14358.94|14278.94|14358.94|14278.94|14357.16|14277.16|10
1725201210000|2024-09-01 14:33:30|14358.77|14278.77|14367.07|14287.07|14367.07|14287.07|14358.77|14278.77|10
1725201220000|2024-09-01 14:33:40|14367.15|14287.15|14367.02|14287.02|14367.37|14287.37|14366.83|14286.83|10
1725201230000|2024-09-01 14:33:50|14367.96|14287.96|14368.63|14288.63|14368.63|14288.63|14367.96|14287.96|9
1725201240000|2024-09-01 14:34:00|14368.68|14288.68|14374.38|14294.38|14374.44|14294.44|14368.68|14288.68|10
1725201250000|2024-09-01 14:34:10|14374.35|14294.35|14372.78|14292.78|14374.35|14294.35|14372.57|14292.57|10
1725201260000|2024-09-01 14:34:20|14373.97|14293.97|14373.34|14293.34|14373.97|14293.97|14371.92|14291.92|10
1725201270000|2024-09-01 14:34:30|14373.27|14293.27|14374.14|14294.14|14374.34|14294.34|14373.27|14293.27|10
1725201280000|2024-09-01 14:34:40|14374.46|14294.46|14373.42|14293.42|14377.02|14297.02|14373.42|14293.42|10
1725201290000|2024-09-01 14:34:50|14372.71|14292.71|14372.18|14292.18|14372.71|14292.71|14372.18|14292.18|7
1725201300000|2024-09-01 14:35:00|14372.25|14292.25|14373.69|14293.69|14373.69|14293.69|14372.25|14292.25|9
1725201310000|2024-09-01 14:35:10|14374.26|14294.26|14374.67|14294.67|14374.67|14294.67|14374.06|14294.06|10
1725201320000|2024-09-01 14:35:20|14374.57|14294.57|14375.1|14295.1|14375.1|14295.1|14374.48|14294.48|10
1725201330000|2024-09-01 14:35:30|14374.92|14294.92|14373.59|14293.59|14374.92|14294.92|14373.59|14293.59|10
1725201340000|2024-09-01 14:35:40|14373.37|14293.37|14375.22|14295.22|14375.22|14295.22|14373.09|14293.09|10
1725201350000|2024-09-01 14:35:50|14375.57|14295.57|14376.87|14296.87|14377.51|14297.51|14375.57|14295.57|10
1725201360000|2024-09-01 14:36:00|14376.61|14296.61|14379.03|14299.03|14379.03|14299.03|14376.61|14296.61|10
1725201370000|2024-09-01 14:36:10|14379.46|14299.46|14380.07|14300.07|14380.07|14300.07|14379.46|14299.46|9
1725201380000|2024-09-01 14:36:20|14380.8|14300.8|14380.03|14300.03|14380.8|14300.8|14379.75|14299.75|8
1725201390000|2024-09-01 14:36:30|14380.35|14300.35|14383.92|14303.92|14385.09|14305.09|14380.24|14300.24|10
1725201400000|2024-09-01 14:36:40|14383.6|14303.6|14387.72|14307.72|14387.72|14307.72|14383.6|14303.6|10
1725201410000|2024-09-01 14:36:50|14388.22|14308.22|14387.41|14307.41|14388.63|14308.63|14387.41|14307.41|10
1725201420000|2024-09-01 14:37:00|14387.31|14307.31|14393.73|14313.73|14393.73|14313.73|14387.31|14307.31|10
1725201430000|2024-09-01 14:37:10|14397.08|14317.08|14400.13|14320.13|14400.13|14320.13|14397.08|14317.08|10
1725201440000|2024-09-01 14:37:20|14399.73|14319.73|14402.64|14322.64|14403.04|14323.04|14399.73|14319.73|10
1725201450000|2024-09-01 14:37:30|14402.6|14322.6|14402.34|14322.34|14402.64|14322.64|14402.15|14322.15|9
1725201460000|2024-09-01 14:37:40|14402.39|14322.39|14400.24|14320.24|14403.1|14323.1|14400.24|14320.24|10
1725201470000|2024-09-01 14:37:50|14400.05|14320.05|14399.07|14319.07|14400.05|14320.05|14399.07|14319.07|10
1725201480000|2024-09-01 14:38:00|14399.18|14319.18|14401.95|14321.95|14401.95|14321.95|14398.46|14318.46|9
1725201490000|2024-09-01 14:38:10|14402.34|14322.34|14403.6|14323.6|14403.6|14323.6|14402.34|14322.34|9
1725201500000|2024-09-01 14:38:20|14402.83|14322.83|14403.71|14323.71|14403.87|14323.87|14402.63|14322.63|10
1725201510000|2024-09-01 14:38:30|14404.02|14324.02|14405.03|14325.03|14405.06|14325.06|14404.02|14324.02|10
1725201520000|2024-09-01 14:38:40|14407.02|14327.02|14408.63|14328.63|14408.66|14328.66|14407.02|14327.02|9
1725201530000|2024-09-01 14:38:50|14408.65|14328.65|14409.81|14329.81|14409.81|14329.81|14407.17|14327.17|9
1725201540000|2024-09-01 14:39:00|14409.98|14329.98|14415|14335|14415|14335|14409.98|14329.98|10
1725201550000|2024-09-01 14:39:10|14416.1|14336.1|14418.73|14338.73|14419.34|14339.34|14416.1|14336.1|10
1725201560000|2024-09-01 14:39:20|14418.66|14338.66|14423.48|14343.48|14423.48|14343.48|14418.66|14338.66|10
1725201570000|2024-09-01 14:39:30|14423.25|14343.25|14417.09|14337.09|14423.25|14343.25|14417.09|14337.09|10
1725201580000|2024-09-01 14:39:40|14416.44|14336.44|14412.56|14332.56|14416.44|14336.44|14412.56|14332.56|10
1725201590000|2024-09-01 14:39:50|14412.05|14332.05|14410.75|14330.75|14412.05|14332.05|14410.3|14330.3|10
1725201600000|2024-09-01 14:40:00|14411.35|14331.35|14408.79|14328.79|14411.35|14331.35|14408.55|14328.55|10
1725201610000|2024-09-01 14:40:10|14409.08|14329.08|14409.64|14329.64|14409.99|14329.99|14409.08|14329.08|8
1725201620000|2024-09-01 14:40:20|14410.13|14330.13|14412.63|14332.63|14413.03|14333.03|14410.13|14330.13|10
1725201630000|2024-09-01 14:40:30|14412.55|14332.55|14416.46|14336.46|14416.74|14336.74|14412.55|14332.55|10
1725201640000|2024-09-01 14:40:40|14416.57|14336.57|14416.05|14336.05|14416.57|14336.57|14416.05|14336.05|9
1725201650000|2024-09-01 14:40:50|14416.25|14336.25|14416.71|14336.71|14416.71|14336.71|14416.05|14336.05|10
1725201660000|2024-09-01 14:41:00|14416.94|14336.94|14417.27|14337.27|14417.45|14337.45|14416.94|14336.94|10
1725201670000|2024-09-01 14:41:10|14417.13|14337.13|14415.68|14335.68|14417.13|14337.13|14415.68|14335.68|9
1725201680000|2024-09-01 14:41:20|14415.97|14335.97|14418.21|14338.21|14418.6|14338.6|14415.95|14335.95|9
1725201690000|2024-09-01 14:41:30|14418.13|14338.13|14416.25|14336.25|14418.13|14338.13|14416.25|14336.25|10
1725201700000|2024-09-01 14:41:40|14416.24|14336.24|14415.14|14335.14|14416.24|14336.24|14414.83|14334.83|9
1725201710000|2024-09-01 14:41:50|14414.83|14334.83|14414.66|14334.66|14414.9|14334.9|14414.65|14334.65|10
1725201720000|2024-09-01 14:42:00|14414.75|14334.75|14414.46|14334.46|14414.75|14334.75|14414.32|14334.32|10
1725201730000|2024-09-01 14:42:10|14415.45|14335.45|14414.16|14334.16|14415.64|14335.64|14414.16|14334.16|8
1725201740000|2024-09-01 14:42:20|14414.08|14334.08|14406.75|14326.75|14414.08|14334.08|14406.75|14326.75|10
1725201750000|2024-09-01 14:42:30|14405.16|14325.16|14404.72|14324.72|14406.57|14326.57|14404.7|14324.7|10
1725201760000|2024-09-01 14:42:40|14404.56|14324.56|14402.81|14322.81|14404.92|14324.92|14402.79|14322.79|10
1725201770000|2024-09-01 14:42:50|14402.36|14322.36|14401.95|14321.95|14402.57|14322.57|14401.67|14321.67|10
1725201780000|2024-09-01 14:43:00|14401.94|14321.94|14402.73|14322.73|14403.1|14323.1|14401.91|14321.91|10
1725201790000|2024-09-01 14:43:10|14402.95|14322.95|14402.57|14322.57|14403.16|14323.16|14402.33|14322.33|10
1725201800000|2024-09-01 14:43:20|14402.81|14322.81|14402.33|14322.33|14402.92|14322.92|14402.28|14322.28|10
1725201810000|2024-09-01 14:43:30|14402.18|14322.18|14402.63|14322.63|14402.63|14322.63|14401.99|14321.99|9
1725201820000|2024-09-01 14:43:40|14402.94|14322.94|14403.96|14323.96|14404.06|14324.06|14402.94|14322.94|9
1725201830000|2024-09-01 14:43:50|14404.14|14324.14|14403.86|14323.86|14404.17|14324.17|14403.71|14323.71|10
1725201840000|2024-09-01 14:44:00|14403.8|14323.8|14404.85|14324.85|14404.87|14324.87|14403.8|14323.8|10
1725201850000|2024-09-01 14:44:10|14405.59|14325.59|14407.22|14327.22|14407.22|14327.22|14405.59|14325.59|9
1725201860000|2024-09-01 14:44:20|14407.04|14327.04|14408.62|14328.62|14408.82|14328.82|14407.04|14327.04|9
1725201870000|2024-09-01 14:44:30|14408.76|14328.76|14407.69|14327.69|14408.91|14328.91|14407.69|14327.69|10
1725201880000|2024-09-01 14:44:40|14407.7|14327.7|14406.05|14326.05|14407.74|14327.74|14406.05|14326.05|10
1725201890000|2024-09-01 14:44:50|14405.95|14325.95|14406.15|14326.15|14406.15|14326.15|14405.91|14325.91|9
1725201900000|2024-09-01 14:45:00|14406.21|14326.21|14407.51|14327.51|14407.51|14327.51|14406.21|14326.21|10
1725201910000|2024-09-01 14:45:10|14407.5|14327.5|14408.27|14328.27|14408.27|14328.27|14407.21|14327.21|9
1725201920000|2024-09-01 14:45:20|14408.22|14328.22|14408.73|14328.73|14408.79|14328.79|14408.22|14328.22|9
1725201930000|2024-09-01 14:45:30|14408.77|14328.77|14410.1|14330.1|14410.1|14330.1|14408.77|14328.77|10
1725201940000|2024-09-01 14:45:40|14410.08|14330.08|14410.43|14330.43|14410.81|14330.81|14410.08|14330.08|10
1725201950000|2024-09-01 14:45:50|14410.5|14330.5|14414.46|14334.46|14414.46|14334.46|14410.5|14330.5|10
1725201960000|2024-09-01 14:46:00|14415.53|14335.53|14426.57|14346.57|14426.57|14346.57|14415.53|14335.53|10
1725201970000|2024-09-01 14:46:10|14426.64|14346.64|14430.31|14350.31|14430.31|14350.31|14426.64|14346.64|10
1725201980000|2024-09-01 14:46:20|14430.35|14350.35|14435.35|14355.35|14435.35|14355.35|14429.14|14349.14|10
1725201990000|2024-09-01 14:46:30|14435.61|14355.61|14436.07|14356.07|14436.69|14356.69|14435.18|14355.18|10
1725202000000|2024-09-01 14:46:40|14437.28|14357.28|14436.77|14356.77|14437.28|14357.28|14435.68|14355.68|10
1725202010000|2024-09-01 14:46:50|14436.78|14356.78|14436.95|14356.95|14437.8|14357.8|14436.78|14356.78|10
1725202020000|2024-09-01 14:47:00|14437.03|14357.03|14436.47|14356.47|14437.83|14357.83|14436.47|14356.47|10
1725202030000|2024-09-01 14:47:10|14436.63|14356.63|14438.95|14358.95|14438.95|14358.95|14435.74|14355.74|9
1725202040000|2024-09-01 14:47:20|14439.32|14359.32|14440.73|14360.73|14440.73|14360.73|14439.32|14359.32|10
1725202050000|2024-09-01 14:47:30|14440.79|14360.79|14440.5|14360.5|14441.15|14361.15|14440.42|14360.42|10
1725202060000|2024-09-01 14:47:40|14441.52|14361.52|14441.07|14361.07|14441.54|14361.54|14441.02|14361.02|10
1725202070000|2024-09-01 14:47:50|14444.35|14364.35|14443.97|14363.97|14444.74|14364.74|14443.84|14363.84|9
1725202080000|2024-09-01 14:48:00|14443.98|14363.98|14444.22|14364.22|14444.5|14364.5|14443.41|14363.41|10
1725202090000|2024-09-01 14:48:10|14444.6|14364.6|14444.53|14364.53|14444.65|14364.65|14444|14364|9
1725202100000|2024-09-01 14:48:20|14444.17|14364.17|14443.44|14363.44|14444.21|14364.21|14443.44|14363.44|10
1725202110000|2024-09-01 14:48:30|14442.71|14362.71|14439.89|14359.89|14442.88|14362.88|14439.89|14359.89|10
1725202120000|2024-09-01 14:48:40|14438.92|14358.92|14437.98|14357.98|14439.66|14359.66|14437.61|14357.61|10
1725202130000|2024-09-01 14:48:50|14437.69|14357.69|14436.45|14356.45|14437.97|14357.97|14436.45|14356.45|10
1725202140000|2024-09-01 14:49:00|14436.41|14356.41|14431.04|14351.04|14436.41|14356.41|14431.04|14351.04|10
1725202150000|2024-09-01 14:49:10|14431.31|14351.31|14426.17|14346.17|14431.31|14351.31|14425.94|14345.94|10
1725202160000|2024-09-01 14:49:20|14425.82|14345.82|14422.83|14342.83|14425.82|14345.82|14422.83|14342.83|10
1725202170000|2024-09-01 14:49:30|14422.89|14342.89|14420.03|14340.03|14422.89|14342.89|14420.03|14340.03|10
1725202180000|2024-09-01 14:49:40|14419.45|14339.45|14417.94|14337.94|14419.45|14339.45|14417.33|14337.33|10
1725202190000|2024-09-01 14:49:50|14417.72|14337.72|14417.47|14337.47|14418.27|14338.27|14417.14|14337.14|9
1725202200000|2024-09-01 14:50:00|14415.09|14335.09|14411.36|14331.36|14415.47|14335.47|14410.81|14330.81|10
1725202210000|2024-09-01 14:50:10|14410.19|14330.19|14407.19|14327.19|14410.31|14330.31|14407.19|14327.19|10
1725202220000|2024-09-01 14:50:20|14406.49|14326.49|14401.15|14321.15|14406.49|14326.49|14401.15|14321.15|10
1725202230000|2024-09-01 14:50:30|14400.92|14320.92|14400.52|14320.52|14401.26|14321.26|14400.38|14320.38|9
1725202240000|2024-09-01 14:50:40|14400.54|14320.54|14403.74|14323.74|14403.74|14323.74|14400.54|14320.54|10
1725202250000|2024-09-01 14:50:50|14403.35|14323.35|14401.34|14321.34|14403.43|14323.43|14401.13|14321.13|10
1725202260000|2024-09-01 14:51:00|14401.56|14321.56|14397.7|14317.7|14401.96|14321.96|14397.33|14317.33|10
1725202270000|2024-09-01 14:51:10|14397.74|14317.74|14397.09|14317.09|14397.97|14317.97|14397.09|14317.09|10
1725202280000|2024-09-01 14:51:20|14397.25|14317.25|14399.2|14319.2|14399.2|14319.2|14397.25|14317.25|10
1725202290000|2024-09-01 14:51:30|14399.22|14319.22|14399.07|14319.07|14399.38|14319.38|14398.99|14318.99|10
1725202300000|2024-09-01 14:51:40|14399.08|14319.08|14399.54|14319.54|14399.73|14319.73|14399.08|14319.08|9
1725202310000|2024-09-01 14:51:50|14399.5|14319.5|14399.26|14319.26|14399.5|14319.5|14399.1|14319.1|8
1725202320000|2024-09-01 14:52:00|14399.76|14319.76|14397.22|14317.22|14399.76|14319.76|14397.22|14317.22|8
1725202330000|2024-09-01 14:52:10|14397.08|14317.08|14396.87|14316.87|14399.11|14319.11|14396.87|14316.87|10
1725202340000|2024-09-01 14:52:20|14396.52|14316.52|14394.66|14314.66|14396.6|14316.6|14394.41|14314.41|9
1725202350000|2024-09-01 14:52:30|14395.15|14315.15|14393.75|14313.75|14395.15|14315.15|14393.75|14313.75|8
1725202360000|2024-09-01 14:52:40|14393.83|14313.83|14392.98|14312.98|14393.83|14313.83|14392.93|14312.93|8
1725202370000|2024-09-01 14:52:50|14392.63|14312.63|14392.5|14312.5|14392.79|14312.79|14392.45|14312.45|10
1725202380000|2024-09-01 14:53:00|14391.93|14311.93|14390.8|14310.8|14391.93|14311.93|14390.77|14310.77|9
1725202390000|2024-09-01 14:53:10|14390.92|14310.92|14390.13|14310.13|14390.92|14310.92|14389.97|14309.97|10
1725202400000|2024-09-01 14:53:20|14390.12|14310.12|14386.21|14306.21|14390.12|14310.12|14386.21|14306.21|10
1725202410000|2024-09-01 14:53:30|14386.32|14306.32|14385.84|14305.84|14386.61|14306.61|14383.15|14303.15|10
1725202420000|2024-09-01 14:53:40|14385.7|14305.7|14385.74|14305.74|14385.74|14305.74|14384|14304|10
1725202430000|2024-09-01 14:53:50|14386.06|14306.06|14385.7|14305.7|14386.39|14306.39|14385.56|14305.56|10
1725202440000|2024-09-01 14:54:00|14385.74|14305.74|14387.96|14307.96|14387.96|14307.96|14385.74|14305.74|8
1725202450000|2024-09-01 14:54:10|14387.97|14307.97|14389.12|14309.12|14389.12|14309.12|14387.88|14307.88|9
1725202460000|2024-09-01 14:54:20|14389.14|14309.14|14389.7|14309.7|14389.7|14309.7|14388.92|14308.92|9
1725202470000|2024-09-01 14:54:30|14389.84|14309.84|14390.99|14310.99|14390.99|14310.99|14389.84|14309.84|10
1725202480000|2024-09-01 14:54:40|14390.9|14310.9|14393.17|14313.17|14393.26|14313.26|14390.9|14310.9|10
1725202490000|2024-09-01 14:54:50|14393.27|14313.27|14394.44|14314.44|14394.52|14314.52|14393.27|14313.27|10
1725202500000|2024-09-01 14:55:00|14394.63|14314.63|14395.55|14315.55|14395.95|14315.95|14394.5|14314.5|10
1725202510000|2024-09-01 14:55:10|14395.61|14315.61|14395.47|14315.47|14395.73|14315.73|14395.44|14315.44|10
1725202520000|2024-09-01 14:55:20|14395.72|14315.72|14396.65|14316.65|14396.68|14316.68|14395.24|14315.24|10
1725202530000|2024-09-01 14:55:30|14396.15|14316.15|14396.64|14316.64|14396.64|14316.64|14395.92|14315.92|8
1725202540000|2024-09-01 14:55:40|14396.94|14316.94|14396.91|14316.91|14397.2|14317.2|14396.83|14316.83|7
1725202550000|2024-09-01 14:55:50|14396.64|14316.64|14394.72|14314.72|14397.1|14317.1|14394.72|14314.72|10
1725202560000|2024-09-01 14:56:00|14394.8|14314.8|14393.74|14313.74|14394.88|14314.88|14392.72|14312.72|10
1725202570000|2024-09-01 14:56:10|14393.79|14313.79|14392.96|14312.96|14393.79|14313.79|14392.96|14312.96|10
1725202580000|2024-09-01 14:56:20|14393|14313|14391.31|14311.31|14393|14313|14391.26|14311.26|9
1725202590000|2024-09-01 14:56:30|14392.05|14312.05|14392.79|14312.79|14392.91|14312.91|14392.05|14312.05|9
1725202600000|2024-09-01 14:56:40|14392.8|14312.8|14393.59|14313.59|14393.59|14313.59|14392.46|14312.46|10
1725202610000|2024-09-01 14:56:50|14393.56|14313.56|14393.71|14313.71|14393.71|14313.71|14393.45|14313.45|10
1725202620000|2024-09-01 14:57:00|14393.65|14313.65|14395.54|14315.54|14395.54|14315.54|14393.65|14313.65|8
1725202630000|2024-09-01 14:57:10|14395.62|14315.62|14395.47|14315.47|14396.03|14316.03|14395.47|14315.47|10
1725202640000|2024-09-01 14:57:20|14395.43|14315.43|14395.38|14315.38|14395.46|14315.46|14395.38|14315.38|9
1725202650000|2024-09-01 14:57:30|14395.18|14315.18|14395.59|14315.59|14395.68|14315.68|14395.18|14315.18|7
1725202660000|2024-09-01 14:57:40|14395.69|14315.69|14396.64|14316.64|14396.64|14316.64|14395.69|14315.69|6
1725202670000|2024-09-01 14:57:50|14396.68|14316.68|14395.41|14315.41|14396.83|14316.83|14395.41|14315.41|9
1725202680000|2024-09-01 14:58:00|14395.37|14315.37|14394.96|14314.96|14395.99|14315.99|14394.96|14314.96|10
1725202690000|2024-09-01 14:58:10|14394.69|14314.69|14394.28|14314.28|14395.91|14315.91|14394.28|14314.28|10
1725202700000|2024-09-01 14:58:20|14394.84|14314.84|14394.21|14314.21|14395.02|14315.02|14394.21|14314.21|10
1725202710000|2024-09-01 14:58:30|14394.36|14314.36|14390.91|14310.91|14394.36|14314.36|14390.91|14310.91|9
1725202720000|2024-09-01 14:58:40|14389.12|14309.12|14387.32|14307.32|14389.12|14309.12|14387.32|14307.32|9
1725202730000|2024-09-01 14:58:50|14387.26|14307.26|14385.53|14305.53|14387.26|14307.26|14385.53|14305.53|9
1725202740000|2024-09-01 14:59:00|14385.55|14305.55|14387.31|14307.31|14387.31|14307.31|14385.54|14305.54|10
1725202750000|2024-09-01 14:59:10|14387.3|14307.3|14389.9|14309.9|14389.9|14309.9|14387.1|14307.1|10
1725202760000|2024-09-01 14:59:20|14389.92|14309.92|14390.59|14310.59|14390.8|14310.8|14389.92|14309.92|10
1725202770000|2024-09-01 14:59:30|14390.56|14310.56|14389.22|14309.22|14390.56|14310.56|14389.08|14309.08|10
1725202780000|2024-09-01 14:59:40|14388.37|14308.37|14388.75|14308.75|14388.75|14308.75|14388.37|14308.37|10
1725202790000|2024-09-01 14:59:50|14388.74|14308.74|14389.37|14309.37|14389.48|14309.48|14388.73|14308.73|8
1725202800000|2024-09-01 15:00:00|14389.43|14309.43|14389.53|14309.53|14389.97|14309.97|14389.1|14309.1|10
1725202810000|2024-09-01 15:00:10|14389.51|14309.51|14388.47|14308.47|14389.51|14309.51|14388.45|14308.45|9
1725202820000|2024-09-01 15:00:20|14388.17|14308.17|14385.74|14305.74|14388.24|14308.24|14385.74|14305.74|10
1725202830000|2024-09-01 15:00:30|14385.81|14305.81|14385.02|14305.02|14385.81|14305.81|14385.02|14305.02|10
1725202840000|2024-09-01 15:00:40|14385.03|14305.03|14383.46|14303.46|14385.03|14305.03|14383.46|14303.46|10
1725202850000|2024-09-01 15:00:50|14382.9|14302.9|14383.38|14303.38|14383.54|14303.54|14382.8|14302.8|10
1725202860000|2024-09-01 15:01:00|14382.39|14302.39|14380.46|14300.46|14382.48|14302.48|14380.35|14300.35|10
1725202870000|2024-09-01 15:01:10|14379.29|14299.29|14381.98|14301.98|14381.98|14301.98|14378.25|14298.25|9
1725202880000|2024-09-01 15:01:20|14382.28|14302.28|14382.21|14302.21|14382.51|14302.51|14382.19|14302.19|10
1725202890000|2024-09-01 15:01:30|14383.66|14303.66|14386.83|14306.83|14386.83|14306.83|14383.66|14303.66|9
1725202900000|2024-09-01 15:01:40|14388.02|14308.02|14389.34|14309.34|14389.34|14309.34|14387.59|14307.59|10
1725202910000|2024-09-01 15:01:50|14387.98|14307.98|14387.79|14307.79|14387.98|14307.98|14386.99|14306.99|10
1725202920000|2024-09-01 15:02:00|14389.36|14309.36|14393.47|14313.47|14393.47|14313.47|14389.36|14309.36|10
1725202930000|2024-09-01 15:02:10|14393.75|14313.75|14394.85|14314.85|14394.85|14314.85|14393.75|14313.75|10
1725202940000|2024-09-01 15:02:20|14395.21|14315.21|14395.21|14315.21|14395.86|14315.86|14394.78|14314.78|10
1725202950000|2024-09-01 15:02:30|14395.22|14315.22|14395.19|14315.19|14395.55|14315.55|14394.47|14314.47|10
1725202960000|2024-09-01 15:02:40|14395.41|14315.41|14394.38|14314.38|14395.54|14315.54|14394.38|14314.38|9
1725202970000|2024-09-01 15:02:50|14394.48|14314.48|14396.53|14316.53|14396.53|14316.53|14394.47|14314.47|10
1725202980000|2024-09-01 15:03:00|14396.51|14316.51|14396.65|14316.65|14397.13|14317.13|14396.51|14316.51|9
1725202990000|2024-09-01 15:03:10|14396.64|14316.64|14397.24|14317.24|14397.24|14317.24|14396.35|14316.35|9
1725203000000|2024-09-01 15:03:20|14397.4|14317.4|14401.76|14321.76|14401.76|14321.76|14397.4|14317.4|10
1725203010000|2024-09-01 15:03:30|14401.47|14321.47|14401.68|14321.68|14402.04|14322.04|14401.45|14321.45|10
1725203020000|2024-09-01 15:03:40|14401.56|14321.56|14402.09|14322.09|14402.11|14322.11|14401.38|14321.38|10
1725203030000|2024-09-01 15:03:50|14402.13|14322.13|14403.87|14323.87|14403.9|14323.9|14402.13|14322.13|10
1725203040000|2024-09-01 15:04:00|14403.88|14323.88|14408.58|14328.58|14408.58|14328.58|14403.88|14323.88|10
1725203050000|2024-09-01 15:04:10|14409.46|14329.46|14410.49|14330.49|14410.89|14330.89|14409.46|14329.46|8
1725203060000|2024-09-01 15:04:20|14410.53|14330.53|14418.32|14338.32|14418.32|14338.32|14410.53|14330.53|10
1725203070000|2024-09-01 15:04:30|14418.41|14338.41|14419.08|14339.08|14419.22|14339.22|14418.41|14338.41|7
1725203080000|2024-09-01 15:04:40|14419.4|14339.4|14419.08|14339.08|14419.91|14339.91|14419.08|14339.08|10
1725203090000|2024-09-01 15:04:50|14418.85|14338.85|14417.88|14337.88|14418.85|14338.85|14417.88|14337.88|10
1725203100000|2024-09-01 15:05:00|14417.28|14337.28|14412.87|14332.87|14417.28|14337.28|14412.87|14332.87|10
1725203110000|2024-09-01 15:05:10|14413.12|14333.12|14411.75|14331.75|14413.12|14333.12|14411.75|14331.75|10
1725203120000|2024-09-01 15:05:20|14412.17|14332.17|14412.58|14332.58|14412.58|14332.58|14411.98|14331.98|9
1725203130000|2024-09-01 15:05:30|14412.6|14332.6|14412.9|14332.9|14413.18|14333.18|14412.46|14332.46|9
1725203140000|2024-09-01 15:05:40|14412.86|14332.86|14413.06|14333.06|14413.09|14333.09|14412.86|14332.86|9
1725203150000|2024-09-01 15:05:50|14413.08|14333.08|14413.06|14333.06|14413.18|14333.18|14412.92|14332.92|9
1725203160000|2024-09-01 15:06:00|14413.16|14333.16|14415.53|14335.53|14415.53|14335.53|14413.02|14333.02|9
1725203170000|2024-09-01 15:06:10|14415.61|14335.61|14415.73|14335.73|14415.93|14335.93|14415.47|14335.47|10
1725203180000|2024-09-01 15:06:20|14415.77|14335.77|14416.13|14336.13|14416.15|14336.15|14415.63|14335.63|10
1725203190000|2024-09-01 15:06:30|14416.11|14336.11|14418.91|14338.91|14418.91|14338.91|14416.11|14336.11|10
1725203200000|2024-09-01 15:06:40|14419.34|14339.34|14420.09|14340.09|14420.09|14340.09|14419.34|14339.34|10
1725203210000|2024-09-01 15:06:50|14420.02|14340.02|14419.87|14339.87|14420.06|14340.06|14419.87|14339.87|9
1725203220000|2024-09-01 15:07:00|14419.68|14339.68|14415.41|14335.41|14419.68|14339.68|14415.23|14335.23|7
1725203230000|2024-09-01 15:07:10|14415.7|14335.7|14417.13|14337.13|14417.14|14337.14|14415.22|14335.22|10
1725203240000|2024-09-01 15:07:20|14417.34|14337.34|14418.43|14338.43|14418.43|14338.43|14417.34|14337.34|9
1725203250000|2024-09-01 15:07:30|14418.64|14338.64|14419.68|14339.68|14419.68|14339.68|14418.57|14338.57|9
1725203260000|2024-09-01 15:07:40|14419.82|14339.82|14422.36|14342.36|14422.66|14342.66|14419.79|14339.79|10
1725203270000|2024-09-01 15:07:50|14422.49|14342.49|14423.01|14343.01|14423.12|14343.12|14422.49|14342.49|9
1725203280000|2024-09-01 15:08:00|14423.02|14343.02|14424.59|14344.59|14424.59|14344.59|14423.02|14343.02|8
1725203290000|2024-09-01 15:08:10|14424.58|14344.58|14427.46|14347.46|14427.46|14347.46|14424.55|14344.55|9
1725203300000|2024-09-01 15:08:20|14427.38|14347.38|14427.38|14347.38|14427.86|14347.86|14427.3|14347.3|10
1725203310000|2024-09-01 15:08:30|14427.31|14347.31|14427.9|14347.9|14427.9|14347.9|14427.31|14347.31|7
1725203320000|2024-09-01 15:08:40|14428.16|14348.16|14428.36|14348.36|14428.67|14348.67|14428.16|14348.16|9
1725203330000|2024-09-01 15:08:50|14428.54|14348.54|14429.57|14349.57|14429.57|14349.57|14428.54|14348.54|10
1725203340000|2024-09-01 15:09:00|14429.4|14349.4|14428.42|14348.42|14429.52|14349.52|14428.42|14348.42|10
1725203350000|2024-09-01 15:09:10|14428.39|14348.39|14424.7|14344.7|14428.39|14348.39|14424.7|14344.7|10
1725203360000|2024-09-01 15:09:20|14424.49|14344.49|14422.89|14342.89|14424.49|14344.49|14422.58|14342.58|10
1725203370000|2024-09-01 15:09:30|14422.61|14342.61|14423.64|14343.64|14423.71|14343.71|14422.61|14342.61|8
1725203380000|2024-09-01 15:09:40|14423.97|14343.97|14425.12|14345.12|14425.12|14345.12|14423.97|14343.97|10
1725203390000|2024-09-01 15:09:50|14424.78|14344.78|14427.86|14347.86|14427.94|14347.94|14424.78|14344.78|8
1725203400000|2024-09-01 15:10:00|14427.83|14347.83|14427.38|14347.38|14428.31|14348.31|14427.38|14347.38|10
1725203410000|2024-09-01 15:10:10|14427.12|14347.12|14426.94|14346.94|14427.12|14347.12|14426.82|14346.82|8
1725203420000|2024-09-01 15:10:20|14426.87|14346.87|14427.09|14347.09|14427.09|14347.09|14426.65|14346.65|9
1725203430000|2024-09-01 15:10:30|14426.98|14346.98|14427.69|14347.69|14427.69|14347.69|14426.98|14346.98|10
1725203440000|2024-09-01 15:10:40|14427.62|14347.62|14428.01|14348.01|14428.11|14348.11|14427.57|14347.57|9
1725203450000|2024-09-01 15:10:50|14428|14348|14427.83|14347.83|14428.13|14348.13|14427.83|14347.83|7
1725203460000|2024-09-01 15:11:00|14427.86|14347.86|14425.45|14345.45|14427.86|14347.86|14425.45|14345.45|10
1725203470000|2024-09-01 15:11:10|14424.96|14344.96|14425.95|14345.95|14425.95|14345.95|14424.56|14344.56|10
1725203480000|2024-09-01 15:11:20|14426.3|14346.3|14426.91|14346.91|14427.31|14347.31|14426.3|14346.3|10
1725203490000|2024-09-01 15:11:30|14427.01|14347.01|14428.37|14348.37|14428.37|14348.37|14427.01|14347.01|10
1725203500000|2024-09-01 15:11:40|14428.89|14348.89|14429.37|14349.37|14429.37|14349.37|14428.87|14348.87|8
1725203510000|2024-09-01 15:11:50|14429.38|14349.38|14429.81|14349.81|14429.81|14349.81|14429.32|14349.32|10
1725203520000|2024-09-01 15:12:00|14431.15|14351.15|14431.25|14351.25|14431.25|14351.25|14430.58|14350.58|9
1725203530000|2024-09-01 15:12:10|14431.22|14351.22|14434.36|14354.36|14434.36|14354.36|14431.1|14351.1|10
1725203540000|2024-09-01 15:12:20|14434.35|14354.35|14434.6|14354.6|14435.17|14355.17|14434.04|14354.04|9
1725203550000|2024-09-01 15:12:30|14434.59|14354.59|14435.35|14355.35|14435.35|14355.35|14434.59|14354.59|9
1725203560000|2024-09-01 15:12:40|14435.49|14355.49|14436.34|14356.34|14436.34|14356.34|14435.49|14355.49|10
1725203570000|2024-09-01 15:12:50|14436.36|14356.36|14436.96|14356.96|14437.31|14357.31|14436.36|14356.36|9
1725203580000|2024-09-01 15:13:00|14436.98|14356.98|14436.04|14356.04|14436.98|14356.98|14436.04|14356.04|9
1725203590000|2024-09-01 15:13:10|14435.43|14355.43|14426.21|14346.21|14435.43|14355.43|14426.21|14346.21|10
1725203600000|2024-09-01 15:13:20|14425.74|14345.74|14426.05|14346.05|14427.54|14347.54|14425.52|14345.52|10
1725203610000|2024-09-01 15:13:30|14425.79|14345.79|14424.15|14344.15|14425.79|14345.79|14423.89|14343.89|10
1725203620000|2024-09-01 15:13:40|14424.28|14344.28|14420.56|14340.56|14424.28|14344.28|14420.25|14340.25|10
1725203630000|2024-09-01 15:13:50|14420.52|14340.52|14419.54|14339.54|14420.52|14340.52|14419.54|14339.54|10
1725203640000|2024-09-01 15:14:00|14419.16|14339.16|14419.38|14339.38|14419.42|14339.42|14419.12|14339.12|9
1725203650000|2024-09-01 15:14:10|14419.68|14339.68|14417.61|14337.61|14419.68|14339.68|14417.61|14337.61|10
1725203660000|2024-09-01 15:14:20|14417.78|14337.78|14417.32|14337.32|14418.25|14338.25|14417.31|14337.31|10
1725203670000|2024-09-01 15:14:30|14417.58|14337.58|14417.36|14337.36|14418.01|14338.01|14417.36|14337.36|10
1725203680000|2024-09-01 15:14:40|14417.51|14337.51|14417.77|14337.77|14417.77|14337.77|14417.47|14337.47|8
1725203690000|2024-09-01 15:14:50|14417.76|14337.76|14418.46|14338.46|14418.46|14338.46|14417.49|14337.49|10
1725203700000|2024-09-01 15:15:00|14418.43|14338.43|14417.4|14337.4|14420.05|14340.05|14417.4|14337.4|8
1725203710000|2024-09-01 15:15:10|14417.44|14337.44|14417.55|14337.55|14417.66|14337.66|14417.17|14337.17|9
1725203720000|2024-09-01 15:15:20|14418.09|14338.09|14421.23|14341.23|14421.23|14341.23|14418.09|14338.09|10
1725203730000|2024-09-01 15:15:30|14421.18|14341.18|14422.86|14342.86|14422.86|14342.86|14421.18|14341.18|10
1725203740000|2024-09-01 15:15:40|14422.69|14342.69|14422.67|14342.67|14423.16|14343.16|14422.53|14342.53|10
1725203750000|2024-09-01 15:15:50|14422.68|14342.68|14423|14343|14423|14343|14422.61|14342.61|9
1725203760000|2024-09-01 15:16:00|14423.18|14343.18|14419.66|14339.66|14423.76|14343.76|14419.66|14339.66|9
1725203770000|2024-09-01 15:16:10|14419.56|14339.56|14418.36|14338.36|14419.56|14339.56|14418.23|14338.23|10
1725203780000|2024-09-01 15:16:20|14418.18|14338.18|14412.65|14332.65|14418.18|14338.18|14412.28|14332.28|10
1725203790000|2024-09-01 15:16:30|14412.5|14332.5|14411.61|14331.61|14412.5|14332.5|14411.61|14331.61|9
1725203800000|2024-09-01 15:16:40|14411.53|14331.53|14412.09|14332.09|14412.19|14332.19|14411.53|14331.53|8
1725203810000|2024-09-01 15:16:50|14411.76|14331.76|14411.39|14331.39|14411.76|14331.76|14411.37|14331.37|10
1725203820000|2024-09-01 15:17:00|14411.25|14331.25|14411.24|14331.24|14412.43|14332.43|14410.12|14330.12|9
1725203830000|2024-09-01 15:17:10|14411.27|14331.27|14409.91|14329.91|14411.27|14331.27|14409.91|14329.91|8
1725203840000|2024-09-01 15:17:20|14409.72|14329.72|14409.9|14329.9|14409.9|14329.9|14409.58|14329.58|9
1725203850000|2024-09-01 15:17:30|14410.24|14330.24|14408.76|14328.76|14410.49|14330.49|14408.76|14328.76|9
1725203860000|2024-09-01 15:17:40|14408.46|14328.46|14404.87|14324.87|14408.46|14328.46|14404.75|14324.75|10
1725203870000|2024-09-01 15:17:50|14405.07|14325.07|14404.05|14324.05|14405.07|14325.07|14403.9|14323.9|7
1725203880000|2024-09-01 15:18:00|14403.67|14323.67|14404.29|14324.29|14404.29|14324.29|14403.46|14323.46|10
1725203890000|2024-09-01 15:18:10|14404.98|14324.98|14406.63|14326.63|14406.63|14326.63|14404.98|14324.98|9
1725203900000|2024-09-01 15:18:20|14406.37|14326.37|14406.62|14326.62|14407.94|14327.94|14406.37|14326.37|9
1725203910000|2024-09-01 15:18:30|14406.55|14326.55|14406.33|14326.33|14406.7|14326.7|14406.25|14326.25|10
1725203920000|2024-09-01 15:18:40|14406.27|14326.27|14407.08|14327.08|14407.08|14327.08|14406.27|14326.27|9
1725203930000|2024-09-01 15:18:50|14407.18|14327.18|14407.48|14327.48|14407.49|14327.49|14407.18|14327.18|8
1725203940000|2024-09-01 15:19:00|14407.49|14327.49|14406.94|14326.94|14407.73|14327.73|14406.88|14326.88|9
1725203950000|2024-09-01 15:19:10|14406.93|14326.93|14405.74|14325.74|14406.93|14326.93|14405.74|14325.74|7
1725203960000|2024-09-01 15:19:20|14405.55|14325.55|14404.12|14324.12|14405.58|14325.58|14403.91|14323.91|10
1725203970000|2024-09-01 15:19:30|14404.06|14324.06|14403.82|14323.82|14404.31|14324.31|14403.64|14323.64|9
1725203980000|2024-09-01 15:19:40|14402.94|14322.94|14402.44|14322.44|14402.94|14322.94|14402.31|14322.31|10
1725203990000|2024-09-01 15:19:50|14402.38|14322.38|14403.09|14323.09|14403.2|14323.2|14402.38|14322.38|10
1725204000000|2024-09-01 15:20:00|14403.15|14323.15|14403.21|14323.21|14403.39|14323.39|14403.15|14323.15|9
1725204010000|2024-09-01 15:20:10|14403.1|14323.1|14403.78|14323.78|14403.78|14323.78|14403.1|14323.1|9
1725204020000|2024-09-01 15:20:20|14403.79|14323.79|14404.27|14324.27|14404.28|14324.28|14403.64|14323.64|10
1725204030000|2024-09-01 15:20:30|14404.28|14324.28|14404.03|14324.03|14404.28|14324.28|14404.01|14324.01|10
1725204040000|2024-09-01 15:20:40|14403.76|14323.76|14404.95|14324.95|14404.95|14324.95|14403.68|14323.68|10
1725204050000|2024-09-01 15:20:50|14404.98|14324.98|14404.91|14324.91|14405.24|14325.24|14404.75|14324.75|10
1725204060000|2024-09-01 15:21:00|14405.22|14325.22|14405.27|14325.27|14405.3|14325.3|14405.15|14325.15|8
1725204070000|2024-09-01 15:21:10|14405.39|14325.39|14405.25|14325.25|14405.75|14325.75|14404.91|14324.91|10
1725204080000|2024-09-01 15:21:20|14404.31|14324.31|14406.64|14326.64|14406.64|14326.64|14404.31|14324.31|9
1725204090000|2024-09-01 15:21:30|14406.71|14326.71|14406.91|14326.91|14407.13|14327.13|14406.71|14326.71|8
1725204100000|2024-09-01 15:21:40|14407.08|14327.08|14407.85|14327.85|14408.2|14328.2|14407.08|14327.08|10
1725204110000|2024-09-01 15:21:50|14407.77|14327.77|14406.41|14326.41|14407.77|14327.77|14406.41|14326.41|10
1725204120000|2024-09-01 15:22:00|14406.35|14326.35|14408.14|14328.14|14408.14|14328.14|14406.35|14326.35|8
1725204130000|2024-09-01 15:22:10|14408.15|14328.15|14409.64|14329.64|14409.64|14329.64|14408.15|14328.15|10
1725204140000|2024-09-01 15:22:20|14410.37|14330.37|14411.78|14331.78|14411.78|14331.78|14410.37|14330.37|8
1725204150000|2024-09-01 15:22:30|14412.12|14332.12|14411.69|14331.69|14412.12|14332.12|14411.69|14331.69|10
1725204160000|2024-09-01 15:22:40|14411.36|14331.36|14410.63|14330.63|14411.4|14331.4|14410.63|14330.63|10
1725204170000|2024-09-01 15:22:50|14410.67|14330.67|14410.26|14330.26|14410.67|14330.67|14410.26|14330.26|8
1725204180000|2024-09-01 15:23:00|14410.48|14330.48|14409.28|14329.28|14410.48|14330.48|14409.28|14329.28|9
1725204190000|2024-09-01 15:23:10|14409.24|14329.24|14408.19|14328.19|14409.24|14329.24|14408.13|14328.13|10
1725204200000|2024-09-01 15:23:20|14408.38|14328.38|14406.04|14326.04|14408.72|14328.72|14406.04|14326.04|10
1725204210000|2024-09-01 15:23:30|14405.88|14325.88|14405.12|14325.12|14405.88|14325.88|14404.82|14324.82|9
1725204220000|2024-09-01 15:23:40|14404.98|14324.98|14404.6|14324.6|14404.98|14324.98|14404.18|14324.18|10
1725204230000|2024-09-01 15:23:50|14403.77|14323.77|14404.24|14324.24|14404.24|14324.24|14403.25|14323.25|10
1725204240000|2024-09-01 15:24:00|14404.21|14324.21|14404.94|14324.94|14404.99|14324.99|14403.52|14323.52|10
1725204250000|2024-09-01 15:24:10|14404.52|14324.52|14403.67|14323.67|14404.52|14324.52|14403.67|14323.67|10
1725204260000|2024-09-01 15:24:20|14403.64|14323.64|14404.89|14324.89|14404.89|14324.89|14403.64|14323.64|9
1725204270000|2024-09-01 15:24:30|14404.91|14324.91|14406.95|14326.95|14406.95|14326.95|14404.91|14324.91|10
1725204280000|2024-09-01 15:24:40|14406.79|14326.79|14406.97|14326.97|14407.08|14327.08|14406.79|14326.79|10
1725204290000|2024-09-01 15:24:50|14407|14327|14404.84|14324.84|14407|14327|14404.84|14324.84|9
1725204300000|2024-09-01 15:25:00|14404.39|14324.39|14403.23|14323.23|14404.39|14324.39|14403.07|14323.07|10
1725204310000|2024-09-01 15:25:10|14403|14323|14404.42|14324.42|14404.42|14324.42|14403|14323|10
1725204320000|2024-09-01 15:25:20|14404.56|14324.56|14406.09|14326.09|14406.09|14326.09|14404.55|14324.55|9
1725204330000|2024-09-01 15:25:30|14406.43|14326.43|14419|14339|14419|14339|14406.43|14326.43|10
1725204340000|2024-09-01 15:25:40|14419.51|14339.51|14421.4|14341.4|14421.46|14341.46|14419.51|14339.51|10
1725204350000|2024-09-01 15:25:50|14421.2|14341.2|14420.27|14340.27|14421.2|14341.2|14420.27|14340.27|10
1725204360000|2024-09-01 15:26:00|14420.3|14340.3|14419.48|14339.48|14420.3|14340.3|14419.14|14339.14|8
1725204370000|2024-09-01 15:26:10|14419.47|14339.47|14423.19|14343.19|14423.19|14343.19|14419.47|14339.47|8
1725204380000|2024-09-01 15:26:20|14423.16|14343.16|14421.7|14341.7|14423.54|14343.54|14421.7|14341.7|9
1725204390000|2024-09-01 15:26:30|14421.67|14341.67|14423.06|14343.06|14423.06|14343.06|14421.67|14341.67|6
1725204400000|2024-09-01 15:26:40|14423.18|14343.18|14423.64|14343.64|14423.64|14343.64|14423.18|14343.18|9
1725204410000|2024-09-01 15:26:50|14423.39|14343.39|14423.17|14343.17|14423.39|14343.39|14423.16|14343.16|9
1725204420000|2024-09-01 15:27:00|14423.1|14343.1|14423.95|14343.95|14425.21|14345.21|14422.55|14342.55|10
1725204430000|2024-09-01 15:27:10|14423.94|14343.94|14424.07|14344.07|14424.14|14344.14|14423.75|14343.75|8
1725204440000|2024-09-01 15:27:20|14423.12|14343.12|14422.88|14342.88|14423.17|14343.17|14422.88|14342.88|9
1725204450000|2024-09-01 15:27:30|14423.08|14343.08|14423.06|14343.06|14423.21|14343.21|14422.81|14342.81|10
1725204460000|2024-09-01 15:27:40|14423.09|14343.09|14424.73|14344.73|14424.73|14344.73|14423.09|14343.09|10
1725204470000|2024-09-01 15:27:50|14424.76|14344.76|14425.95|14345.95|14425.95|14345.95|14424.76|14344.76|9
1725204480000|2024-09-01 15:28:00|14423.36|14343.36|14423.97|14343.97|14423.97|14343.97|14423.36|14343.36|10
1725204490000|2024-09-01 15:28:10|14423.51|14343.51|14423.29|14343.29|14423.51|14343.51|14423.27|14343.27|7
1725204500000|2024-09-01 15:28:20|14423.34|14343.34|14421.97|14341.97|14423.34|14343.34|14421.88|14341.88|10
1725204510000|2024-09-01 15:28:30|14421.98|14341.98|14421.94|14341.94|14421.98|14341.98|14421.73|14341.73|9
1725204520000|2024-09-01 15:28:40|14421.88|14341.88|14413.8|14333.8|14422.13|14342.13|14413.8|14333.8|9
1725204530000|2024-09-01 15:28:50|14413.71|14333.71|14412.61|14332.61|14413.71|14333.71|14412.61|14332.61|8
1725204540000|2024-09-01 15:29:00|14411.4|14331.4|14410.5|14330.5|14411.4|14331.4|14410.5|14330.5|10
1725204550000|2024-09-01 15:29:10|14409.7|14329.7|14407.81|14327.81|14409.7|14329.7|14407.81|14327.81|10
1725204560000|2024-09-01 15:29:20|14406.73|14326.73|14404.13|14324.13|14406.73|14326.73|14404.13|14324.13|10
1725204570000|2024-09-01 15:29:30|14404.07|14324.07|14402.32|14322.32|14404.07|14324.07|14402.32|14322.32|9
1725204580000|2024-09-01 15:29:40|14402.17|14322.17|14404.11|14324.11|14404.24|14324.24|14402.17|14322.17|10
1725204590000|2024-09-01 15:29:50|14404.14|14324.14|14403.76|14323.76|14404.21|14324.21|14403.74|14323.74|10
1725204600000|2024-09-01 15:30:00|14403.63|14323.63|14404.79|14324.79|14404.79|14324.79|14403.47|14323.47|9
1725204610000|2024-09-01 15:30:10|14405.15|14325.15|14406|14326|14406.26|14326.26|14405.15|14325.15|10
1725204620000|2024-09-01 15:30:20|14406.36|14326.36|14409.29|14329.29|14409.49|14329.49|14406.36|14326.36|10
1725204630000|2024-09-01 15:30:30|14409.01|14329.01|14408|14328|14409.15|14329.15|14407.63|14327.63|10
1725204640000|2024-09-01 15:30:40|14407.85|14327.85|14407.59|14327.59|14407.85|14327.85|14407.57|14327.57|9
1725204650000|2024-09-01 15:30:50|14407.61|14327.61|14407.38|14327.38|14408.08|14328.08|14407.38|14327.38|9
1725204660000|2024-09-01 15:31:00|14407.52|14327.52|14412.81|14332.81|14413.37|14333.37|14407.41|14327.41|9
1725204670000|2024-09-01 15:31:10|14412.79|14332.79|14408.24|14328.24|14412.79|14332.79|14408.24|14328.24|10
1725204680000|2024-09-01 15:31:20|14407.27|14327.27|14398.84|14318.84|14407.27|14327.27|14398.69|14318.69|10
1725204690000|2024-09-01 15:31:30|14396.03|14316.03|14391.35|14311.35|14396.03|14316.03|14390.46|14310.46|10
1725204700000|2024-09-01 15:31:40|14391.26|14311.26|14387.27|14307.27|14391.35|14311.35|14387.27|14307.27|10
1725204710000|2024-09-01 15:31:50|14385.29|14305.29|14384.76|14304.76|14385.8|14305.8|14384.76|14304.76|10
1725204720000|2024-09-01 15:32:00|14384.87|14304.87|14378.06|14298.06|14384.97|14304.97|14378.01|14298.01|10
1725204730000|2024-09-01 15:32:10|14377.63|14297.63|14376.07|14296.07|14377.9|14297.9|14375.56|14295.56|10
1725204740000|2024-09-01 15:32:20|14376.41|14296.41|14379.3|14299.3|14379.3|14299.3|14376.41|14296.41|10
1725204750000|2024-09-01 15:32:30|14379.9|14299.9|14381.24|14301.24|14381.24|14301.24|14379.35|14299.35|10
1725204760000|2024-09-01 15:32:40|14381.26|14301.26|14384.14|14304.14|14384.29|14304.29|14381.26|14301.26|10
1725204770000|2024-09-01 15:32:50|14384.06|14304.06|14385.84|14305.84|14386.09|14306.09|14384.06|14304.06|10
1725204780000|2024-09-01 15:33:00|14385.9|14305.9|14386.31|14306.31|14386.6|14306.6|14385.82|14305.82|10
1725204790000|2024-09-01 15:33:10|14386.58|14306.58|14389.33|14309.33|14389.33|14309.33|14386.58|14306.58|10
1725204800000|2024-09-01 15:33:20|14389.08|14309.08|14390.14|14310.14|14390.14|14310.14|14389.08|14309.08|10
1725204810000|2024-09-01 15:33:30|14390.08|14310.08|14391.95|14311.95|14391.99|14311.99|14390.04|14310.04|10
1725204820000|2024-09-01 15:33:40|14391.96|14311.96|14391.9|14311.9|14392.41|14312.41|14391.68|14311.68|10
1725204830000|2024-09-01 15:33:50|14391.93|14311.93|14395.29|14315.29|14395.29|14315.29|14391.93|14311.93|10
1725204840000|2024-09-01 15:34:00|14395.39|14315.39|14397.58|14317.58|14397.58|14317.58|14395.39|14315.39|10
1725204850000|2024-09-01 15:34:10|14397.7|14317.7|14401.67|14321.67|14401.73|14321.73|14397.7|14317.7|9
1725204860000|2024-09-01 15:34:20|14401.8|14321.8|14406.51|14326.51|14406.51|14326.51|14401.8|14321.8|10
1725204870000|2024-09-01 15:34:30|14406.87|14326.87|14407.8|14327.8|14407.8|14327.8|14406.68|14326.68|9
1725204880000|2024-09-01 15:34:40|14407.59|14327.59|14409.62|14329.62|14409.62|14329.62|14407.59|14327.59|10
1725204890000|2024-09-01 15:34:50|14410.11|14330.11|14411.64|14331.64|14411.64|14331.64|14410.07|14330.07|9
1725204900000|2024-09-01 15:35:00|14411.94|14331.94|14412.86|14332.86|14412.86|14332.86|14411.53|14331.53|10
1725204910000|2024-09-01 15:35:10|14412.8|14332.8|14413.31|14333.31|14413.36|14333.36|14412.54|14332.54|10
1725204920000|2024-09-01 15:35:20|14413.53|14333.53|14413.59|14333.59|14413.72|14333.72|14413.53|14333.53|9
1725204930000|2024-09-01 15:35:30|14414|14334|14414.25|14334.25|14414.36|14334.36|14413.94|14333.94|10
1725204940000|2024-09-01 15:35:40|14414.22|14334.22|14415.97|14335.97|14415.97|14335.97|14414.22|14334.22|10
1725204950000|2024-09-01 15:35:50|14416.01|14336.01|14416.98|14336.98|14417.01|14337.01|14416.01|14336.01|6
1725204960000|2024-09-01 15:36:00|14417|14337|14418.66|14338.66|14418.68|14338.68|14417|14337|10
1725204970000|2024-09-01 15:36:10|14419.38|14339.38|14420.17|14340.17|14420.36|14340.36|14419.38|14339.38|9
1725204980000|2024-09-01 15:36:20|14420.06|14340.06|14425.5|14345.5|14425.5|14345.5|14420.06|14340.06|10
1725204990000|2024-09-01 15:36:30|14427.4|14347.4|14433.25|14353.25|14433.25|14353.25|14426.55|14346.55|10
1725205000000|2024-09-01 15:36:40|14433.46|14353.46|14434.43|14354.43|14434.58|14354.58|14432.44|14352.44|10
1725205010000|2024-09-01 15:36:50|14434.49|14354.49|14433.94|14353.94|14435.05|14355.05|14433.94|14353.94|9
1725205020000|2024-09-01 15:37:00|14434.32|14354.32|14438.13|14358.13|14438.13|14358.13|14434.32|14354.32|10
1725205030000|2024-09-01 15:37:10|14439.43|14359.43|14441.42|14361.42|14441.48|14361.48|14439.43|14359.43|9
1725205040000|2024-09-01 15:37:20|14441.41|14361.41|14442.63|14362.63|14442.63|14362.63|14441.11|14361.11|10
1725205050000|2024-09-01 15:37:30|14442.7|14362.7|14442.55|14362.55|14442.7|14362.7|14439.76|14359.76|10
1725205060000|2024-09-01 15:37:40|14442.56|14362.56|14440.82|14360.82|14443.01|14363.01|14440.82|14360.82|10
1725205070000|2024-09-01 15:37:50|14439.74|14359.74|14439.69|14359.69|14439.76|14359.76|14439.47|14359.47|10
1725205080000|2024-09-01 15:38:00|14439.83|14359.83|14443.24|14363.24|14443.24|14363.24|14439.83|14359.83|10
1725205090000|2024-09-01 15:38:10|14443.38|14363.38|14449.48|14369.48|14449.48|14369.48|14443.38|14363.38|10
1725205100000|2024-09-01 15:38:20|14449.75|14369.75|14452.03|14372.03|14452.03|14372.03|14449.75|14369.75|10
1725205110000|2024-09-01 15:38:30|14452.15|14372.15|14459.18|14379.18|14459.18|14379.18|14452.15|14372.15|10
1725205120000|2024-09-01 15:38:40|14459.41|14379.41|14460.12|14380.12|14460.47|14380.47|14459.05|14379.05|9
1725205130000|2024-09-01 15:38:50|14459.91|14379.91|14458.34|14378.34|14460|14380|14458.06|14378.06|10
1725205140000|2024-09-01 15:39:00|14458.05|14378.05|14455.72|14375.72|14458.05|14378.05|14454.92|14374.92|10
1725205150000|2024-09-01 15:39:10|14455.99|14375.99|14455.62|14375.62|14456.18|14376.18|14455.44|14375.44|9
1725205160000|2024-09-01 15:39:20|14455.61|14375.61|14454.64|14374.64|14455.61|14375.61|14454.34|14374.34|10
1725205170000|2024-09-01 15:39:30|14454.13|14374.13|14452.69|14372.69|14454.13|14374.13|14452.69|14372.69|10
1725205180000|2024-09-01 15:39:40|14452.99|14372.99|14452.69|14372.69|14452.99|14372.99|14452.69|14372.69|7
1725205190000|2024-09-01 15:39:50|14452.59|14372.59|14453.87|14373.87|14453.87|14373.87|14451.94|14371.94|10
1725205200000|2024-09-01 15:40:00|14454.53|14374.53|14457.06|14377.06|14457.4|14377.4|14454.53|14374.53|10
1725205210000|2024-09-01 15:40:10|14456.82|14376.82|14454.84|14374.84|14456.82|14376.82|14454.59|14374.59|10
1725205220000|2024-09-01 15:40:20|14454.13|14374.13|14453.5|14373.5|14454.59|14374.59|14453.5|14373.5|9
1725205230000|2024-09-01 15:40:30|14453.54|14373.54|14455.31|14375.31|14455.31|14375.31|14452.54|14372.54|10
1725205240000|2024-09-01 15:40:40|14455.43|14375.43|14456.51|14376.51|14456.51|14376.51|14455.17|14375.17|9
1725205250000|2024-09-01 15:40:50|14457.03|14377.03|14464.4|14384.4|14464.4|14384.4|14456.81|14376.81|10
1725205260000|2024-09-01 15:41:00|14465.45|14385.45|14468.82|14388.82|14469.17|14389.17|14465.45|14385.45|10
1725205270000|2024-09-01 15:41:10|14468.36|14388.36|14469.36|14389.36|14469.36|14389.36|14468.35|14388.35|9
1725205280000|2024-09-01 15:41:20|14471.03|14391.03|14471.57|14391.57|14471.77|14391.77|14470.69|14390.69|10
1725205290000|2024-09-01 15:41:30|14471.5|14391.5|14469.5|14389.5|14471.5|14391.5|14469.5|14389.5|10
1725205300000|2024-09-01 15:41:40|14468.89|14388.89|14468.21|14388.21|14468.89|14388.89|14468.11|14388.11|10
1725205310000|2024-09-01 15:41:50|14468.12|14388.12|14460.38|14380.38|14468.26|14388.26|14460.37|14380.37|10
1725205320000|2024-09-01 15:42:00|14460.55|14380.55|14458.73|14378.73|14460.55|14380.55|14458.6|14378.6|10
1725205330000|2024-09-01 15:42:10|14458.47|14378.47|14459.9|14379.9|14459.9|14379.9|14458.41|14378.41|10
1725205340000|2024-09-01 15:42:20|14459.56|14379.56|14461.03|14381.03|14461.03|14381.03|14458.96|14378.96|10
1725205350000|2024-09-01 15:42:30|14461.05|14381.05|14469.21|14389.21|14469.22|14389.22|14461.05|14381.05|10
1725205360000|2024-09-01 15:42:40|14469.32|14389.32|14470.01|14390.01|14470.46|14390.46|14469.32|14389.32|10
1725205370000|2024-09-01 15:42:50|14470.17|14390.17|14470.3|14390.3|14470.46|14390.46|14469.63|14389.63|10
1725205380000|2024-09-01 15:43:00|14470.68|14390.68|14469.17|14389.17|14470.8|14390.8|14467.94|14387.94|10
1725205390000|2024-09-01 15:43:10|14469.01|14389.01|14468.32|14388.32|14469.71|14389.71|14468.32|14388.32|10
1725205400000|2024-09-01 15:43:20|14468.39|14388.39|14470.42|14390.42|14470.42|14390.42|14468.32|14388.32|10
1725205410000|2024-09-01 15:43:30|14470.44|14390.44|14472.17|14392.17|14472.17|14392.17|14470.44|14390.44|10
1725205420000|2024-09-01 15:43:40|14472.53|14392.53|14473.62|14393.62|14473.62|14393.62|14471.31|14391.31|10
1725205430000|2024-09-01 15:43:50|14474.07|14394.07|14477.82|14397.82|14478.37|14398.37|14473.91|14393.91|9
1725205440000|2024-09-01 15:44:00|14477.1|14397.1|14480.26|14400.26|14480.26|14400.26|14476.57|14396.57|9
1725205450000|2024-09-01 15:44:10|14480.58|14400.58|14482.09|14402.09|14482.29|14402.29|14480.58|14400.58|9
1725205460000|2024-09-01 15:44:20|14482.54|14402.54|14484.3|14404.3|14484.95|14404.95|14482.49|14402.49|9
1725205470000|2024-09-01 15:44:30|14484.19|14404.19|14486.69|14406.69|14487.79|14407.79|14484.19|14404.19|10
1725205480000|2024-09-01 15:44:40|14486.83|14406.83|14485.58|14405.58|14487.81|14407.81|14485.58|14405.58|10
1725205490000|2024-09-01 15:44:50|14485.72|14405.72|14484.62|14404.62|14485.72|14405.72|14484.44|14404.44|10
1725205500000|2024-09-01 15:45:00|14484.38|14404.38|14485.94|14405.94|14486|14406|14484.12|14404.12|10
1725205510000|2024-09-01 15:45:10|14485.83|14405.83|14485.56|14405.56|14485.86|14405.86|14485.25|14405.25|10
1725205520000|2024-09-01 15:45:20|14485.51|14405.51|14485.64|14405.64|14485.83|14405.83|14485.32|14405.32|10
1725205530000|2024-09-01 15:45:30|14485.75|14405.75|14486.17|14406.17|14486.41|14406.41|14485.51|14405.51|10
1725205540000|2024-09-01 15:45:40|14486.31|14406.31|14486.69|14406.69|14486.69|14406.69|14485.97|14405.97|10
1725205550000|2024-09-01 15:45:50|14486.81|14406.81|14483.09|14403.09|14486.81|14406.81|14483.09|14403.09|10
1725205560000|2024-09-01 15:46:00|14483.23|14403.23|14483.45|14403.45|14483.79|14403.79|14483.23|14403.23|10
1725205570000|2024-09-01 15:46:10|14483.5|14403.5|14482.58|14402.58|14484.19|14404.19|14481.58|14401.58|10
1725205580000|2024-09-01 15:46:20|14482.86|14402.86|14485.96|14405.96|14485.96|14405.96|14482.86|14402.86|10
1725205590000|2024-09-01 15:46:30|14486.25|14406.25|14489.68|14409.68|14489.92|14409.92|14486.25|14406.25|10
1725205600000|2024-09-01 15:46:40|14489.51|14409.51|14491.15|14411.15|14491.15|14411.15|14489.08|14409.08|10
1725205610000|2024-09-01 15:46:50|14491.13|14411.13|14492.56|14412.56|14493.29|14413.29|14491.13|14411.13|10
1725205620000|2024-09-01 15:47:00|14493.25|14413.25|14496.05|14416.05|14496.05|14416.05|14492.8|14412.8|10
1725205630000|2024-09-01 15:47:10|14496.87|14416.87|14499.71|14419.71|14499.71|14419.71|14496.48|14416.48|10
1725205640000|2024-09-01 15:47:20|14499.93|14419.93|14517.21|14437.21|14517.21|14437.21|14499.93|14419.93|10
1725205650000|2024-09-01 15:47:30|14518.08|14438.08|14535.66|14455.66|14535.66|14455.66|14518.08|14438.08|10
1725205660000|2024-09-01 15:47:40|14539.78|14459.78|14545.85|14465.85|14546.12|14466.12|14539.78|14459.78|10
1725205670000|2024-09-01 15:47:50|14546.11|14466.11|14547.75|14467.75|14549.42|14469.42|14546.11|14466.11|10
1725205680000|2024-09-01 15:48:00|14547.42|14467.42|14541.53|14461.53|14547.42|14467.42|14540.85|14460.85|10
1725205690000|2024-09-01 15:48:10|14541.92|14461.92|14543.73|14463.73|14543.73|14463.73|14539.77|14459.77|10
1725205700000|2024-09-01 15:48:20|14545.33|14465.33|14546.6|14466.6|14546.6|14466.6|14544.79|14464.79|10
1725205710000|2024-09-01 15:48:30|14544.84|14464.84|14541.43|14461.43|14544.84|14464.84|14541.43|14461.43|10
1725205720000|2024-09-01 15:48:40|14540.88|14460.88|14539.58|14459.58|14540.88|14460.88|14539.17|14459.17|10
1725205730000|2024-09-01 15:48:50|14540.26|14460.26|14539.72|14459.72|14541.34|14461.34|14539.2|14459.2|10
1725205740000|2024-09-01 15:49:00|14539.93|14459.93|14536.13|14456.13|14540.12|14460.12|14536.13|14456.13|10
1725205750000|2024-09-01 15:49:10|14535.57|14455.57|14532.88|14452.88|14535.57|14455.57|14532.17|14452.17|10
1725205760000|2024-09-01 15:49:20|14532.98|14452.98|14533.31|14453.31|14533.85|14453.85|14532.9|14452.9|10
1725205770000|2024-09-01 15:49:30|14533.03|14453.03|14530.78|14450.78|14533.03|14453.03|14530.65|14450.65|10
1725205780000|2024-09-01 15:49:40|14530.79|14450.79|14532.56|14452.56|14532.56|14452.56|14530.37|14450.37|10
1725205790000|2024-09-01 15:49:50|14534.49|14454.49|14538.98|14458.98|14538.98|14458.98|14534.09|14454.09|10
1725205800000|2024-09-01 15:50:00|14539.1|14459.1|14543.88|14463.88|14543.88|14463.88|14539.1|14459.1|10
1725205810000|2024-09-01 15:50:10|14545.03|14465.03|14545.33|14465.33|14547.84|14467.84|14545.03|14465.03|10
1725205820000|2024-09-01 15:50:20|14549.4|14469.4|14545.38|14465.38|14549.51|14469.51|14545.18|14465.18|10
1725205830000|2024-09-01 15:50:30|14545.04|14465.04|14544.87|14464.87|14545.54|14465.54|14544.32|14464.32|10
1725205840000|2024-09-01 15:50:40|14545.35|14465.35|14543.56|14463.56|14545.55|14465.55|14543.56|14463.56|10
1725205850000|2024-09-01 15:50:50|14544.21|14464.21|14544.9|14464.9|14545.98|14465.98|14544.21|14464.21|10
1725205860000|2024-09-01 15:51:00|14544.36|14464.36|14544.89|14464.89|14545.97|14465.97|14544.36|14464.36|10
1725205870000|2024-09-01 15:51:10|14545.28|14465.28|14547.18|14467.18|14547.18|14467.18|14545.28|14465.28|9
1725205880000|2024-09-01 15:51:20|14548.74|14468.74|14548.79|14468.79|14548.92|14468.92|14548.6|14468.6|9
1725205890000|2024-09-01 15:51:30|14548.82|14468.82|14552.47|14472.47|14552.47|14472.47|14548.82|14468.82|9
1725205900000|2024-09-01 15:51:40|14552.36|14472.36|14553.04|14473.04|14553.35|14473.35|14551.66|14471.66|9
1725205910000|2024-09-01 15:51:50|14552.62|14472.62|14554.02|14474.02|14554.02|14474.02|14552.38|14472.38|9
1725205920000|2024-09-01 15:52:00|14552.93|14472.93|14553.81|14473.81|14553.85|14473.85|14551.9|14471.9|10
1725205930000|2024-09-01 15:52:10|14553.58|14473.58|14546.51|14466.51|14553.58|14473.58|14546.51|14466.51|10
1725205940000|2024-09-01 15:52:20|14545.98|14465.98|14538.6|14458.6|14545.98|14465.98|14538.6|14458.6|10
1725205950000|2024-09-01 15:52:30|14538.1|14458.1|14535.91|14455.91|14538.1|14458.1|14535.89|14455.89|10
1725205960000|2024-09-01 15:52:40|14535.9|14455.9|14535.04|14455.04|14536.83|14456.83|14535.04|14455.04|9
1725205970000|2024-09-01 15:52:50|14534.99|14454.99|14532.3|14452.3|14534.99|14454.99|14532.15|14452.15|10
1725205980000|2024-09-01 15:53:00|14532.4|14452.4|14530.07|14450.07|14533.04|14453.04|14530.07|14450.07|9
1725205990000|2024-09-01 15:53:10|14529.93|14449.93|14534.11|14454.11|14534.11|14454.11|14529.93|14449.93|10
1725206000000|2024-09-01 15:53:20|14534.14|14454.14|14537.21|14457.21|14537.43|14457.43|14534.14|14454.14|10
1725206010000|2024-09-01 15:53:30|14537.19|14457.19|14536.99|14456.99|14537.32|14457.32|14536.69|14456.69|10
1725206020000|2024-09-01 15:53:40|14537.04|14457.04|14537.01|14457.01|14538.3|14458.3|14537.01|14457.01|10
1725206030000|2024-09-01 15:53:50|14536.73|14456.73|14535.01|14455.01|14536.74|14456.74|14535.01|14455.01|10
1725206040000|2024-09-01 15:54:00|14532.55|14452.55|14528.92|14448.92|14532.55|14452.55|14528.92|14448.92|10
1725206050000|2024-09-01 15:54:10|14528.8|14448.8|14527.03|14447.03|14528.8|14448.8|14526.71|14446.71|9
1725206060000|2024-09-01 15:54:20|14526.97|14446.97|14525.31|14445.31|14527.25|14447.25|14525.31|14445.31|10
1725206070000|2024-09-01 15:54:30|14524.2|14444.2|14526.78|14446.78|14526.78|14446.78|14523.54|14443.54|10
1725206080000|2024-09-01 15:54:40|14527.38|14447.38|14524.5|14444.5|14527.6|14447.6|14522.83|14442.83|9
1725206090000|2024-09-01 15:54:50|14524.49|14444.49|14524.77|14444.77|14524.77|14444.77|14524.23|14444.23|9
1725206100000|2024-09-01 15:55:00|14524.98|14444.98|14527.87|14447.87|14527.87|14447.87|14524.98|14444.98|10
1725206110000|2024-09-01 15:55:10|14527.49|14447.49|14528.48|14448.48|14528.48|14448.48|14526.69|14446.69|10
1725206120000|2024-09-01 15:55:20|14528.15|14448.15|14527.66|14447.66|14528.74|14448.74|14527.66|14447.66|9
1725206130000|2024-09-01 15:55:30|14527.14|14447.14|14523.24|14443.24|14527.18|14447.18|14522.93|14442.93|10
1725206140000|2024-09-01 15:55:40|14523.23|14443.23|14522.41|14442.41|14523.23|14443.23|14522.41|14442.41|10
1725206150000|2024-09-01 15:55:50|14522.09|14442.09|14521.42|14441.42|14522.37|14442.37|14521.42|14441.42|8
1725206160000|2024-09-01 15:56:00|14521.44|14441.44|14518.37|14438.37|14521.44|14441.44|14518.37|14438.37|10
1725206170000|2024-09-01 15:56:10|14518.59|14438.59|14519.75|14439.75|14519.75|14439.75|14518.59|14438.59|10
1725206180000|2024-09-01 15:56:20|14518.09|14438.09|14520.08|14440.08|14520.09|14440.09|14518.09|14438.09|10
1725206190000|2024-09-01 15:56:30|14520.07|14440.07|14518.94|14438.94|14520.21|14440.21|14518.94|14438.94|9
1725206200000|2024-09-01 15:56:40|14519.13|14439.13|14518.28|14438.28|14519.81|14439.81|14518.28|14438.28|9
1725206210000|2024-09-01 15:56:50|14518.18|14438.18|14517.63|14437.63|14518.55|14438.55|14517.63|14437.63|9
1725206220000|2024-09-01 15:57:00|14517.46|14437.46|14518.26|14438.26|14518.83|14438.83|14517.44|14437.44|10
1725206230000|2024-09-01 15:57:10|14518.11|14438.11|14518.85|14438.85|14518.96|14438.96|14518.11|14438.11|10
1725206240000|2024-09-01 15:57:20|14517.87|14437.87|14517.1|14437.1|14517.87|14437.87|14517.07|14437.07|10
1725206250000|2024-09-01 15:57:30|14517.18|14437.18|14516.18|14436.18|14517.23|14437.23|14516.18|14436.18|9
1725206260000|2024-09-01 15:57:40|14515.4|14435.4|14515.2|14435.2|14515.4|14435.4|14514.86|14434.86|10
1725206270000|2024-09-01 15:57:50|14515.25|14435.25|14514.35|14434.35|14515.28|14435.28|14514.35|14434.35|10
1725206280000|2024-09-01 15:58:00|14514.36|14434.36|14511.56|14431.56|14514.36|14434.36|14511.56|14431.56|10
1725206290000|2024-09-01 15:58:10|14511.64|14431.64|14512.02|14432.02|14512.17|14432.17|14511.43|14431.43|10
1725206300000|2024-09-01 15:58:20|14512.04|14432.04|14517.67|14437.67|14517.67|14437.67|14512.04|14432.04|10
1725206310000|2024-09-01 15:58:30|14517.76|14437.76|14518.57|14438.57|14518.57|14438.57|14517.76|14437.76|9
1725206320000|2024-09-01 15:58:40|14518.78|14438.78|14519.74|14439.74|14519.94|14439.94|14518.78|14438.78|9
1725206330000|2024-09-01 15:58:50|14519.38|14439.38|14520.2|14440.2|14520.44|14440.44|14519.38|14439.38|10
1725206340000|2024-09-01 15:59:00|14520.07|14440.07|14521.86|14441.86|14522.16|14442.16|14520.07|14440.07|10
1725206350000|2024-09-01 15:59:10|14521.93|14441.93|14523.15|14443.15|14523.15|14443.15|14521.92|14441.92|9
1725206360000|2024-09-01 15:59:20|14523.41|14443.41|14523.83|14443.83|14524.07|14444.07|14523.06|14443.06|9
1725206370000|2024-09-01 15:59:30|14523.89|14443.89|14524.65|14444.65|14524.65|14444.65|14523.89|14443.89|8
1725206380000|2024-09-01 15:59:40|14524.68|14444.68|14526.25|14446.25|14526.61|14446.61|14524.68|14444.68|9
1725206390000|2024-09-01 15:59:50|14526.43|14446.43|14526.87|14446.87|14526.97|14446.97|14526.23|14446.23|10
1725206400000|2024-09-01 16:00:00|14527.44|14447.44|14524.22|14444.22|14527.44|14447.44|14524|14444|10
1725206410000|2024-09-01 16:00:10|14524.59|14444.59|14524.3|14444.3|14524.68|14444.68|14524.05|14444.05|9
1725206420000|2024-09-01 16:00:20|14524.35|14444.35|14524.28|14444.28|14524.38|14444.38|14523.82|14443.82|9
1725206430000|2024-09-01 16:00:30|14524.61|14444.61|14521.97|14441.97|14524.65|14444.65|14521.97|14441.97|10
1725206440000|2024-09-01 16:00:40|14522.04|14442.04|14520.9|14440.9|14522.04|14442.04|14520.83|14440.83|9
1725206450000|2024-09-01 16:00:50|14520.97|14440.97|14520.71|14440.71|14520.97|14440.97|14520.51|14440.51|9
1725206460000|2024-09-01 16:01:00|14520.56|14440.56|14519.68|14439.68|14520.64|14440.64|14519.68|14439.68|7
1725206470000|2024-09-01 16:01:10|14520|14440|14519.84|14439.84|14520|14440|14519.24|14439.24|10
1725206480000|2024-09-01 16:01:20|14520.33|14440.33|14520.66|14440.66|14521.02|14441.02|14520.33|14440.33|10
1725206490000|2024-09-01 16:01:30|14520.72|14440.72|14514.75|14434.75|14520.72|14440.72|14514.75|14434.75|10
1725206500000|2024-09-01 16:01:40|14514.44|14434.44|14515.89|14435.89|14515.89|14435.89|14514.34|14434.34|8
1725206510000|2024-09-01 16:01:50|14516.28|14436.28|14518.57|14438.57|14518.57|14438.57|14516.07|14436.07|9
1725206520000|2024-09-01 16:02:00|14519.28|14439.28|14520.87|14440.87|14521.02|14441.02|14519.28|14439.28|9
1725206530000|2024-09-01 16:02:10|14520.47|14440.47|14521.9|14441.9|14521.9|14441.9|14520.47|14440.47|10
1725206540000|2024-09-01 16:02:20|14522.17|14442.17|14526.89|14446.89|14526.89|14446.89|14522.17|14442.17|9
1725206550000|2024-09-01 16:02:30|14527.03|14447.03|14527.55|14447.55|14527.81|14447.81|14527.03|14447.03|10
1725206560000|2024-09-01 16:02:40|14527.32|14447.32|14526.01|14446.01|14527.6|14447.6|14525.96|14445.96|9
1725206570000|2024-09-01 16:02:50|14525.94|14445.94|14526.07|14446.07|14526.07|14446.07|14525.37|14445.37|10
1725206580000|2024-09-01 16:03:00|14526.11|14446.11|14526.32|14446.32|14526.71|14446.71|14526.05|14446.05|10
1725206590000|2024-09-01 16:03:10|14526.45|14446.45|14528.18|14448.18|14528.67|14448.67|14526.44|14446.44|9
1725206600000|2024-09-01 16:03:20|14528.17|14448.17|14527.79|14447.79|14531.55|14451.55|14527.79|14447.79|9
1725206610000|2024-09-01 16:03:30|14528.31|14448.31|14529.18|14449.18|14529.18|14449.18|14527.96|14447.96|10
1725206620000|2024-09-01 16:03:40|14529.21|14449.21|14531.01|14451.01|14531.04|14451.04|14529.21|14449.21|9
1725206630000|2024-09-01 16:03:50|14531.11|14451.11|14535.38|14455.38|14535.38|14455.38|14531.07|14451.07|10
1725206640000|2024-09-01 16:04:00|14535.4|14455.4|14538.3|14458.3|14538.3|14458.3|14535.4|14455.4|10
1725206650000|2024-09-01 16:04:10|14538.26|14458.26|14539.88|14459.88|14539.88|14459.88|14538.26|14458.26|10
1725206660000|2024-09-01 16:04:20|14539.85|14459.85|14541.4|14461.4|14541.8|14461.8|14539.85|14459.85|10
1725206670000|2024-09-01 16:04:30|14541.61|14461.61|14545.01|14465.01|14545.01|14465.01|14541.61|14461.61|10
1725206680000|2024-09-01 16:04:40|14545.29|14465.29|14546.79|14466.79|14547.1|14467.1|14545.29|14465.29|9
1725206690000|2024-09-01 16:04:50|14546.49|14466.49|14548.29|14468.29|14548.29|14468.29|14546.49|14466.49|10
1725206700000|2024-09-01 16:05:00|14548.37|14468.37|14551.12|14471.12|14551.12|14471.12|14547.77|14467.77|10
1725206710000|2024-09-01 16:05:10|14550.74|14470.74|14554.43|14474.43|14554.43|14474.43|14549.71|14469.71|9
1725206720000|2024-09-01 16:05:20|14554.45|14474.45|14555.89|14475.89|14555.99|14475.99|14554.45|14474.45|9
1725206730000|2024-09-01 16:05:30|14556.31|14476.31|14556.07|14476.07|14556.37|14476.37|14555.81|14475.81|10
1725206740000|2024-09-01 16:05:40|14555.61|14475.61|14555|14475|14556.17|14476.17|14555|14475|9
1725206750000|2024-09-01 16:05:50|14554.93|14474.93|14555.51|14475.51|14555.56|14475.56|14554.69|14474.69|10
1725206760000|2024-09-01 16:06:00|14555.77|14475.77|14552.4|14472.4|14555.77|14475.77|14552.01|14472.01|10
1725206770000|2024-09-01 16:06:10|14551.94|14471.94|14548.44|14468.44|14551.94|14471.94|14548.39|14468.39|10
1725206780000|2024-09-01 16:06:20|14548.04|14468.04|14545.4|14465.4|14548.04|14468.04|14545.4|14465.4|9
1725206790000|2024-09-01 16:06:30|14544.9|14464.9|14545.64|14465.64|14545.64|14465.64|14544.81|14464.81|10
1725206800000|2024-09-01 16:06:40|14545.76|14465.76|14545.86|14465.86|14545.98|14465.98|14545.19|14465.19|9
1725206810000|2024-09-01 16:06:50|14545.85|14465.85|14545.94|14465.94|14546.07|14466.07|14545.73|14465.73|9
1725206820000|2024-09-01 16:07:00|14546.33|14466.33|14545.81|14465.81|14546.82|14466.82|14545.81|14465.81|10
1725206830000|2024-09-01 16:07:10|14545.79|14465.79|14543.14|14463.14|14545.79|14465.79|14543.14|14463.14|10
1725206840000|2024-09-01 16:07:20|14543.5|14463.5|14542.98|14462.98|14544.17|14464.17|14542.98|14462.98|10
1725206850000|2024-09-01 16:07:30|14543.06|14463.06|14544.74|14464.74|14544.74|14464.74|14542.85|14462.85|10
1725206860000|2024-09-01 16:07:40|14544.56|14464.56|14545.44|14465.44|14545.44|14465.44|14544.39|14464.39|10
1725206870000|2024-09-01 16:07:50|14545.66|14465.66|14545.78|14465.78|14545.9|14465.9|14545.28|14465.28|9
1725206880000|2024-09-01 16:08:00|14546.66|14466.66|14546.38|14466.38|14547.67|14467.67|14546.38|14466.38|10
1725206890000|2024-09-01 16:08:10|14546.05|14466.05|14544.51|14464.51|14546.35|14466.35|14544.51|14464.51|9
1725206900000|2024-09-01 16:08:20|14544.15|14464.15|14543.98|14463.98|14544.15|14464.15|14543.46|14463.46|10
1725206910000|2024-09-01 16:08:30|14544.07|14464.07|14544.24|14464.24|14544.54|14464.54|14543.91|14463.91|9
1725206920000|2024-09-01 16:08:40|14544.27|14464.27|14543.71|14463.71|14544.3|14464.3|14543.57|14463.57|9
1725206930000|2024-09-01 16:08:50|14543.48|14463.48|14537.98|14457.98|14543.48|14463.48|14537.69|14457.69|9
1725206940000|2024-09-01 16:09:00|14538.17|14458.17|14537.01|14457.01|14538.19|14458.19|14537.01|14457.01|10
1725206950000|2024-09-01 16:09:10|14536.93|14456.93|14536.37|14456.37|14537.16|14457.16|14536.26|14456.26|8
1725206960000|2024-09-01 16:09:20|14536.34|14456.34|14538.76|14458.76|14538.76|14458.76|14535.86|14455.86|9
1725206970000|2024-09-01 16:09:30|14538.93|14458.93|14543.84|14463.84|14543.84|14463.84|14538.93|14458.93|10
1725206980000|2024-09-01 16:09:40|14544|14464|14544.99|14464.99|14544.99|14464.99|14544|14464|10
1725206990000|2024-09-01 16:09:50|14545.03|14465.03|14545.3|14465.3|14545.53|14465.53|14545.03|14465.03|10
1725207000000|2024-09-01 16:10:00|14545.45|14465.45|14545.63|14465.63|14545.66|14465.66|14545.45|14465.45|7
1725207010000|2024-09-01 16:10:10|14546.19|14466.19|14547.11|14467.11|14547.59|14467.59|14546.05|14466.05|10
1725207020000|2024-09-01 16:10:20|14546.69|14466.69|14544.07|14464.07|14546.69|14466.69|14544.07|14464.07|9
1725207030000|2024-09-01 16:10:30|14544.01|14464.01|14542.79|14462.79|14544.01|14464.01|14542.71|14462.71|9
1725207040000|2024-09-01 16:10:40|14542.76|14462.76|14542.43|14462.43|14542.76|14462.76|14542.19|14462.19|9
1725207050000|2024-09-01 16:10:50|14542.45|14462.45|14542.61|14462.61|14542.68|14462.68|14542.12|14462.12|10
1725207060000|2024-09-01 16:11:00|14542.73|14462.73|14541.41|14461.41|14542.74|14462.74|14541.41|14461.41|9
1725207070000|2024-09-01 16:11:10|14541.53|14461.53|14540.46|14460.46|14541.53|14461.53|14540.46|14460.46|10
1725207080000|2024-09-01 16:11:20|14540.42|14460.42|14540.54|14460.54|14540.63|14460.63|14539.7|14459.7|10
1725207090000|2024-09-01 16:11:30|14540.5|14460.5|14540.97|14460.97|14541.77|14461.77|14540.5|14460.5|10
1725207100000|2024-09-01 16:11:40|14540.59|14460.59|14539.58|14459.58|14540.59|14460.59|14539.58|14459.58|10
1725207110000|2024-09-01 16:11:50|14539.77|14459.77|14541.01|14461.01|14541.01|14461.01|14539.29|14459.29|9
1725207120000|2024-09-01 16:12:00|14541.11|14461.11|14543.06|14463.06|14543.06|14463.06|14541.11|14461.11|10
1725207130000|2024-09-01 16:12:10|14543.11|14463.11|14545.53|14465.53|14545.53|14465.53|14543.11|14463.11|9
1725207140000|2024-09-01 16:12:20|14545.61|14465.61|14544.4|14464.4|14545.61|14465.61|14544.4|14464.4|10
1725207150000|2024-09-01 16:12:30|14544.36|14464.36|14541.97|14461.97|14544.36|14464.36|14541.97|14461.97|10
1725207160000|2024-09-01 16:12:40|14541.99|14461.99|14543.54|14463.54|14543.58|14463.58|14541.99|14461.99|9
1725207170000|2024-09-01 16:12:50|14543.74|14463.74|14543.71|14463.71|14543.74|14463.74|14543.48|14463.48|10
1725207180000|2024-09-01 16:13:00|14543.96|14463.96|14544.05|14464.05|14544.11|14464.11|14543.89|14463.89|9
1725207190000|2024-09-01 16:13:10|14543.93|14463.93|14543.48|14463.48|14543.93|14463.93|14543.33|14463.33|10
1725207200000|2024-09-01 16:13:20|14542.68|14462.68|14542.24|14462.24|14542.68|14462.68|14541.87|14461.87|10
1725207210000|2024-09-01 16:13:30|14542.16|14462.16|14541.17|14461.17|14542.16|14462.16|14541.11|14461.11|9
1725207220000|2024-09-01 16:13:40|14541.14|14461.14|14541.29|14461.29|14541.29|14461.29|14540.82|14460.82|10
1725207230000|2024-09-01 16:13:50|14541.28|14461.28|14543.55|14463.55|14543.55|14463.55|14541.28|14461.28|10
1725207240000|2024-09-01 16:14:00|14543.79|14463.79|14543.78|14463.78|14543.79|14463.79|14543.14|14463.14|9
1725207250000|2024-09-01 16:14:10|14545.11|14465.11|14545.27|14465.27|14545.58|14465.58|14544.73|14464.73|10
1725207260000|2024-09-01 16:14:20|14545.22|14465.22|14545.61|14465.61|14549.04|14469.04|14545.22|14465.22|10
1725207270000|2024-09-01 16:14:30|14545.72|14465.72|14544.72|14464.72|14546.17|14466.17|14544.72|14464.72|9
1725207280000|2024-09-01 16:14:40|14544.87|14464.87|14542.83|14462.83|14544.87|14464.87|14542.83|14462.83|8
1725207290000|2024-09-01 16:14:50|14542.49|14462.49|14541.59|14461.59|14542.49|14462.49|14541.59|14461.59|9
1725207300000|2024-09-01 16:15:00|14541.58|14461.58|14542.37|14462.37|14542.37|14462.37|14541.58|14461.58|9
1725207310000|2024-09-01 16:15:10|14542.33|14462.33|14543.74|14463.74|14543.74|14463.74|14542.3|14462.3|10
1725207320000|2024-09-01 16:15:20|14543.82|14463.82|14545.66|14465.66|14546.39|14466.39|14543.82|14463.82|10
1725207330000|2024-09-01 16:15:30|14545.48|14465.48|14540.44|14460.44|14545.51|14465.51|14540.44|14460.44|10
1725207340000|2024-09-01 16:15:40|14540.39|14460.39|14537.86|14457.86|14540.39|14460.39|14537.86|14457.86|10
1725207350000|2024-09-01 16:15:50|14538.2|14458.2|14536.8|14456.8|14538.2|14458.2|14536.8|14456.8|10
1725207360000|2024-09-01 16:16:00|14536.64|14456.64|14535.84|14455.84|14537.33|14457.33|14535.84|14455.84|10
1725207370000|2024-09-01 16:16:10|14535.73|14455.73|14530.81|14450.81|14535.73|14455.73|14530.61|14450.61|10
1725207380000|2024-09-01 16:16:20|14530.69|14450.69|14528.33|14448.33|14530.69|14450.69|14528.33|14448.33|10
1725207390000|2024-09-01 16:16:30|14527.89|14447.89|14528.94|14448.94|14528.94|14448.94|14527.4|14447.4|9
1725207400000|2024-09-01 16:16:40|14529.03|14449.03|14521.47|14441.47|14529.04|14449.04|14521.3|14441.3|10
1725207410000|2024-09-01 16:16:50|14520.99|14440.99|14515.47|14435.47|14520.99|14440.99|14515|14435|10
1725207420000|2024-09-01 16:17:00|14515.34|14435.34|14515.05|14435.05|14515.34|14435.34|14513.68|14433.68|10
1725207430000|2024-09-01 16:17:10|14515.22|14435.22|14515.19|14435.19|14515.22|14435.22|14513.27|14433.27|10
1725207440000|2024-09-01 16:17:20|14515.01|14435.01|14517.82|14437.82|14518.06|14438.06|14515.01|14435.01|10
1725207450000|2024-09-01 16:17:30|14517.9|14437.9|14518.26|14438.26|14518.53|14438.53|14517.9|14437.9|9
1725207460000|2024-09-01 16:17:40|14518.03|14438.03|14516.2|14436.2|14518.03|14438.03|14516.2|14436.2|10
1725207470000|2024-09-01 16:17:50|14516.13|14436.13|14515.59|14435.59|14516.13|14436.13|14515.46|14435.46|10
1725207480000|2024-09-01 16:18:00|14515.28|14435.28|14511.82|14431.82|14515.28|14435.28|14511.82|14431.82|9
1725207490000|2024-09-01 16:18:10|14511.8|14431.8|14509.81|14429.81|14511.8|14431.8|14509.81|14429.81|9
1725207500000|2024-09-01 16:18:20|14509.25|14429.25|14508.99|14428.99|14509.25|14429.25|14508.34|14428.34|10
1725207510000|2024-09-01 16:18:30|14508.96|14428.96|14519.55|14439.55|14519.6|14439.6|14508.7|14428.7|10
1725207520000|2024-09-01 16:18:40|14520.07|14440.07|14520.08|14440.08|14520.47|14440.47|14520.07|14440.07|9
1725207530000|2024-09-01 16:18:50|14520.09|14440.09|14518.04|14438.04|14520.09|14440.09|14517.63|14437.63|10
1725207540000|2024-09-01 16:19:00|14518.67|14438.67|14514.03|14434.03|14518.67|14438.67|14513.72|14433.72|10
1725207550000|2024-09-01 16:19:10|14513.31|14433.31|14513.3|14433.3|14513.34|14433.34|14513.05|14433.05|7
1725207560000|2024-09-01 16:19:20|14513.36|14433.36|14512.24|14432.24|14513.36|14433.36|14512.24|14432.24|9
1725207570000|2024-09-01 16:19:30|14512.49|14432.49|14513.73|14433.73|14513.73|14433.73|14512.31|14432.31|10
1725207580000|2024-09-01 16:19:40|14513.7|14433.7|14514.24|14434.24|14514.24|14434.24|14513.52|14433.52|8
1725207590000|2024-09-01 16:19:50|14514.12|14434.12|14514.45|14434.45|14514.45|14434.45|14513.83|14433.83|10
1725207600000|2024-09-01 16:20:00|14514.37|14434.37|14514.62|14434.62|14514.62|14434.62|14513.71|14433.71|9
1725207610000|2024-09-01 16:20:10|14514.46|14434.46|14513.66|14433.66|14514.46|14434.46|14513.47|14433.47|8
1725207620000|2024-09-01 16:20:20|14513.42|14433.42|14511.21|14431.21|14514.12|14434.12|14511.21|14431.21|10
1725207630000|2024-09-01 16:20:30|14511.2|14431.2|14509.5|14429.5|14511.2|14431.2|14509.5|14429.5|9
1725207640000|2024-09-01 16:20:40|14509.02|14429.02|14508.1|14428.1|14509.02|14429.02|14507.77|14427.77|10
1725207650000|2024-09-01 16:20:50|14508.11|14428.11|14508.48|14428.48|14508.48|14428.48|14507.57|14427.57|10
1725207660000|2024-09-01 16:21:00|14508.55|14428.55|14507.77|14427.77|14508.58|14428.58|14507.77|14427.77|10
1725207670000|2024-09-01 16:21:10|14507.84|14427.84|14507.06|14427.06|14507.9|14427.9|14507.06|14427.06|9
1725207680000|2024-09-01 16:21:20|14507.27|14427.27|14506.84|14426.84|14507.45|14427.45|14506.48|14426.48|10
1725207690000|2024-09-01 16:21:30|14506.79|14426.79|14505.95|14425.95|14506.79|14426.79|14505.95|14425.95|9
1725207700000|2024-09-01 16:21:40|14506.23|14426.23|14501.75|14421.75|14506.23|14426.23|14501.42|14421.42|9
1725207710000|2024-09-01 16:21:50|14501.4|14421.4|14497.97|14417.97|14501.4|14421.4|14497.97|14417.97|10
1725207720000|2024-09-01 16:22:00|14497.9|14417.9|14497.78|14417.78|14498.07|14418.07|14497.52|14417.52|10
1725207730000|2024-09-01 16:22:10|14497.81|14417.81|14496.99|14416.99|14497.81|14417.81|14496.99|14416.99|9
1725207740000|2024-09-01 16:22:20|14496.62|14416.62|14498.91|14418.91|14498.91|14418.91|14496.62|14416.62|10
1725207750000|2024-09-01 16:22:30|14499.2|14419.2|14499.83|14419.83|14499.83|14419.83|14498.93|14418.93|10
1725207760000|2024-09-01 16:22:40|14499.82|14419.82|14499.21|14419.21|14500.2|14420.2|14498.88|14418.88|10
1725207770000|2024-09-01 16:22:50|14499.19|14419.19|14496.25|14416.25|14499.19|14419.19|14496.17|14416.17|9
1725207780000|2024-09-01 16:23:00|14495.67|14415.67|14494.18|14414.18|14495.67|14415.67|14494.03|14414.03|10
1725207790000|2024-09-01 16:23:10|14494.22|14414.22|14492.4|14412.4|14494.37|14414.37|14492.4|14412.4|10
1725207800000|2024-09-01 16:23:20|14491.89|14411.89|14490.37|14410.37|14491.89|14411.89|14490.37|14410.37|10
1725207810000|2024-09-01 16:23:30|14490.3|14410.3|14489.98|14409.98|14490.3|14410.3|14489.6|14409.6|10
1725207820000|2024-09-01 16:23:40|14490.28|14410.28|14490.24|14410.24|14490.64|14410.64|14490.16|14410.16|8
1725207830000|2024-09-01 16:23:50|14489.78|14409.78|14488.96|14408.96|14490.34|14410.34|14488.96|14408.96|10
1725207840000|2024-09-01 16:24:00|14488.72|14408.72|14487.91|14407.91|14488.98|14408.98|14487.88|14407.88|9
1725207850000|2024-09-01 16:24:10|14487.63|14407.63|14488.15|14408.15|14488.48|14408.48|14486.94|14406.94|10
1725207860000|2024-09-01 16:24:20|14488.08|14408.08|14488.02|14408.02|14488.25|14408.25|14487.89|14407.89|10
1725207870000|2024-09-01 16:24:30|14487.5|14407.5|14487.06|14407.06|14487.5|14407.5|14486.91|14406.91|9
1725207880000|2024-09-01 16:24:40|14487.25|14407.25|14485.73|14405.73|14487.32|14407.32|14485.73|14405.73|10
1725207890000|2024-09-01 16:24:50|14485.69|14405.69|14483.53|14403.53|14486.02|14406.02|14483.53|14403.53|9
1725207900000|2024-09-01 16:25:00|14482.81|14402.81|14475.05|14395.05|14482.81|14402.81|14475.05|14395.05|10
1725207910000|2024-09-01 16:25:10|14474.75|14394.75|14474.32|14394.32|14474.75|14394.75|14473.87|14393.87|9
1725207920000|2024-09-01 16:25:20|14474.5|14394.5|14475.49|14395.49|14475.58|14395.58|14474.5|14394.5|10
1725207930000|2024-09-01 16:25:30|14475.29|14395.29|14474.71|14394.71|14475.29|14395.29|14474.67|14394.67|9
1725207940000|2024-09-01 16:25:40|14474.69|14394.69|14472.44|14392.44|14474.7|14394.7|14472.44|14392.44|9
1725207950000|2024-09-01 16:25:50|14472.24|14392.24|14474.66|14394.66|14474.83|14394.83|14472.24|14392.24|9
1725207960000|2024-09-01 16:26:00|14474.67|14394.67|14474.51|14394.51|14475|14395|14474.16|14394.16|10
1725207970000|2024-09-01 16:26:10|14474.26|14394.26|14472.76|14392.76|14474.87|14394.87|14472.76|14392.76|10
1725207980000|2024-09-01 16:26:20|14471.77|14391.77|14471.08|14391.08|14471.77|14391.77|14470.93|14390.93|9
1725207990000|2024-09-01 16:26:30|14470.88|14390.88|14471.04|14391.04|14471.13|14391.13|14470.88|14390.88|9
1725208000000|2024-09-01 16:26:40|14470.9|14390.9|14470.52|14390.52|14470.9|14390.9|14470.52|14390.52|10
1725208010000|2024-09-01 16:26:50|14470.38|14390.38|14467.72|14387.72|14470.38|14390.38|14467.62|14387.62|10
1725208020000|2024-09-01 16:27:00|14467.89|14387.89|14469.13|14389.13|14469.13|14389.13|14467.89|14387.89|8
1725208030000|2024-09-01 16:27:10|14469.09|14389.09|14467.44|14387.44|14469.09|14389.09|14467.22|14387.22|10
1725208040000|2024-09-01 16:27:20|14467.45|14387.45|14467.68|14387.68|14467.86|14387.86|14467.45|14387.45|10
1725208050000|2024-09-01 16:27:30|14467.59|14387.59|14467.77|14387.77|14467.8|14387.8|14467.29|14387.29|9
1725208060000|2024-09-01 16:27:40|14467.78|14387.78|14468.21|14388.21|14468.22|14388.22|14467.59|14387.59|8
1725208070000|2024-09-01 16:27:50|14468.15|14388.15|14468.38|14388.38|14468.64|14388.64|14468.15|14388.15|9
1725208080000|2024-09-01 16:28:00|14468.19|14388.19|14468.9|14388.9|14469.06|14389.06|14468.18|14388.18|10
1725208090000|2024-09-01 16:28:10|14468.92|14388.92|14468.54|14388.54|14468.92|14388.92|14468.49|14388.49|9
1725208100000|2024-09-01 16:28:20|14468.64|14388.64|14469.15|14389.15|14469.15|14389.15|14468.55|14388.55|9
1725208110000|2024-09-01 16:28:30|14469.14|14389.14|14469.93|14389.93|14469.93|14389.93|14469.14|14389.14|9
1725208120000|2024-09-01 16:28:40|14470.02|14390.02|14470.23|14390.23|14471.06|14391.06|14470.02|14390.02|9
1725208130000|2024-09-01 16:28:50|14470.13|14390.13|14470.46|14390.46|14471.61|14391.61|14470.11|14390.11|10
1725208140000|2024-09-01 16:29:00|14467.59|14387.59|14463.33|14383.33|14467.59|14387.59|14463.23|14383.23|10
1725208150000|2024-09-01 16:29:10|14461.14|14381.14|14458.54|14378.54|14461.14|14381.14|14458.45|14378.45|10
1725208160000|2024-09-01 16:29:20|14458.56|14378.56|14457.62|14377.62|14458.58|14378.58|14457.62|14377.62|8
1725208170000|2024-09-01 16:29:30|14457.66|14377.66|14459.25|14379.25|14459.25|14379.25|14457.66|14377.66|9
1725208180000|2024-09-01 16:29:40|14459.41|14379.41|14461.58|14381.58|14461.58|14381.58|14459.41|14379.41|9
1725208190000|2024-09-01 16:29:50|14461.66|14381.66|14460.75|14380.75|14461.68|14381.68|14460.75|14380.75|10
1725208200000|2024-09-01 16:30:00|14460.09|14380.09|14461.05|14381.05|14461.24|14381.24|14459.88|14379.88|10
1725208210000|2024-09-01 16:30:10|14460.85|14380.85|14459.73|14379.73|14461.25|14381.25|14459.73|14379.73|10
1725208220000|2024-09-01 16:30:20|14459.62|14379.62|14457.32|14377.32|14459.78|14379.78|14457.32|14377.32|10
1725208230000|2024-09-01 16:30:30|14457.13|14377.13|14454.98|14374.98|14457.13|14377.13|14454.93|14374.93|10
1725208240000|2024-09-01 16:30:40|14455.3|14375.3|14456.58|14376.58|14456.58|14376.58|14454.8|14374.8|10
1725208250000|2024-09-01 16:30:50|14456.63|14376.63|14456.33|14376.33|14456.77|14376.77|14456.33|14376.33|9
1725208260000|2024-09-01 16:31:00|14456.23|14376.23|14454|14374|14456.48|14376.48|14454|14374|9
1725208270000|2024-09-01 16:31:10|14453.99|14373.99|14450.95|14370.95|14453.99|14373.99|14450.81|14370.81|10
1725208280000|2024-09-01 16:31:20|14450.58|14370.58|14452.39|14372.39|14452.82|14372.82|14450.58|14370.58|10
1725208290000|2024-09-01 16:31:30|14452.57|14372.57|14452.95|14372.95|14452.95|14372.95|14452.44|14372.44|10
1725208300000|2024-09-01 16:31:40|14453|14373|14458.4|14378.4|14458.4|14378.4|14453|14373|10
1725208310000|2024-09-01 16:31:50|14458.67|14378.67|14467.95|14387.95|14467.95|14387.95|14458.67|14378.67|9
1725208320000|2024-09-01 16:32:00|14468.17|14388.17|14477.14|14397.14|14477.14|14397.14|14468.17|14388.17|10
1725208330000|2024-09-01 16:32:10|14477.44|14397.44|14475.48|14395.48|14477.44|14397.44|14475.48|14395.48|10
1725208340000|2024-09-01 16:32:20|14475.36|14395.36|14475.36|14395.36|14475.72|14395.72|14474.94|14394.94|10
1725208350000|2024-09-01 16:32:30|14475.29|14395.29|14475.49|14395.49|14476.19|14396.19|14475.04|14395.04|10
1725208360000|2024-09-01 16:32:40|14475.63|14395.63|14476.11|14396.11|14477.27|14397.27|14475.63|14395.63|10
1725208370000|2024-09-01 16:32:50|14474.84|14394.84|14473.09|14393.09|14474.84|14394.84|14472.98|14392.98|10
1725208380000|2024-09-01 16:33:00|14473.03|14393.03|14472.12|14392.12|14473.03|14393.03|14471.43|14391.43|9
1725208390000|2024-09-01 16:33:10|14471.92|14391.92|14472.14|14392.14|14472.18|14392.18|14471.84|14391.84|9
1725208400000|2024-09-01 16:33:20|14472.35|14392.35|14472.57|14392.57|14472.91|14392.91|14472.35|14392.35|10
1725208410000|2024-09-01 16:33:30|14472.56|14392.56|14474.14|14394.14|14474.17|14394.17|14472.56|14392.56|9
1725208420000|2024-09-01 16:33:40|14473.79|14393.79|14476.18|14396.18|14476.18|14396.18|14473.79|14393.79|10
1725208430000|2024-09-01 16:33:50|14475.86|14395.86|14476.72|14396.72|14476.72|14396.72|14475.86|14395.86|9
1725208440000|2024-09-01 16:34:00|14476.7|14396.7|14477.1|14397.1|14477.1|14397.1|14476.47|14396.47|9
1725208450000|2024-09-01 16:34:10|14477.12|14397.12|14478.49|14398.49|14478.86|14398.86|14477.12|14397.12|10
1725208460000|2024-09-01 16:34:20|14478.43|14398.43|14478.49|14398.49|14479.95|14399.95|14477.69|14397.69|10
1725208470000|2024-09-01 16:34:30|14478.34|14398.34|14477.93|14397.93|14478.6|14398.6|14477.93|14397.93|8
1725208480000|2024-09-01 16:34:40|14477.83|14397.83|14476.17|14396.17|14477.83|14397.83|14476.17|14396.17|10
1725208490000|2024-09-01 16:34:50|14476.02|14396.02|14478.86|14398.86|14478.86|14398.86|14476.02|14396.02|10
1725208500000|2024-09-01 16:35:00|14479.34|14399.34|14480.68|14400.68|14480.68|14400.68|14479.34|14399.34|8
1725208510000|2024-09-01 16:35:10|14481.21|14401.21|14481.59|14401.59|14482.38|14402.38|14480.83|14400.83|10
1725208520000|2024-09-01 16:35:20|14481.56|14401.56|14483.67|14403.67|14483.89|14403.89|14481.56|14401.56|10
1725208530000|2024-09-01 16:35:30|14484.56|14404.56|14475.94|14395.94|14486.19|14406.19|14475.94|14395.94|10
1725208540000|2024-09-01 16:35:40|14476.04|14396.04|14476.41|14396.41|14476.62|14396.62|14476.04|14396.04|10
1725208550000|2024-09-01 16:35:50|14476.47|14396.47|14476.24|14396.24|14476.59|14396.59|14476.03|14396.03|10
1725208560000|2024-09-01 16:36:00|14476.98|14396.98|14480.17|14400.17|14480.17|14400.17|14476.72|14396.72|9
1725208570000|2024-09-01 16:36:10|14480.13|14400.13|14478.89|14398.89|14481.37|14401.37|14478.8|14398.8|10
1725208580000|2024-09-01 16:36:20|14478.35|14398.35|14478.28|14398.28|14478.68|14398.68|14478.27|14398.27|10
1725208590000|2024-09-01 16:36:30|14478.77|14398.77|14480.56|14400.56|14480.56|14400.56|14478.77|14398.77|8
1725208600000|2024-09-01 16:36:40|14480.99|14400.99|14482.77|14402.77|14482.77|14402.77|14480.99|14400.99|10
1725208610000|2024-09-01 16:36:50|14483.28|14403.28|14484.25|14404.25|14484.53|14404.53|14483.28|14403.28|9
1725208620000|2024-09-01 16:37:00|14484.59|14404.59|14485.62|14405.62|14485.88|14405.88|14484.59|14404.59|10
1725208630000|2024-09-01 16:37:10|14485.54|14405.54|14486.32|14406.32|14486.33|14406.33|14485.52|14405.52|9
1725208640000|2024-09-01 16:37:20|14486.08|14406.08|14491.5|14411.5|14491.87|14411.87|14486.05|14406.05|10
1725208650000|2024-09-01 16:37:30|14491.45|14411.45|14490.49|14410.49|14491.45|14411.45|14490.25|14410.25|8
1725208660000|2024-09-01 16:37:40|14490.46|14410.46|14491.34|14411.34|14491.34|14411.34|14490.46|14410.46|8
1725208670000|2024-09-01 16:37:50|14491.68|14411.68|14490.68|14410.68|14491.87|14411.87|14490.66|14410.66|10
1725208680000|2024-09-01 16:38:00|14490.69|14410.69|14490.76|14410.76|14490.82|14410.82|14490.39|14410.39|9
1725208690000|2024-09-01 16:38:10|14490.64|14410.64|14490.79|14410.79|14490.98|14410.98|14490.31|14410.31|9
1725208700000|2024-09-01 16:38:20|14490.8|14410.8|14490.44|14410.44|14491.67|14411.67|14490.44|14410.44|9
1725208710000|2024-09-01 16:38:30|14490.55|14410.55|14491.59|14411.59|14492.5|14412.5|14490.55|14410.55|10
1725208720000|2024-09-01 16:38:40|14491.61|14411.61|14491.42|14411.42|14491.69|14411.69|14491.42|14411.42|9
1725208730000|2024-09-01 16:38:50|14490.7|14410.7|14490.37|14410.37|14490.7|14410.7|14489.12|14409.12|10
1725208740000|2024-09-01 16:39:00|14490.39|14410.39|14491.62|14411.62|14491.66|14411.66|14490.39|14410.39|10
1725208750000|2024-09-01 16:39:10|14491.72|14411.72|14490.44|14410.44|14491.72|14411.72|14490.41|14410.41|10
1725208760000|2024-09-01 16:39:20|14490.58|14410.58|14489.63|14409.63|14490.58|14410.58|14489.63|14409.63|10
1725208770000|2024-09-01 16:39:30|14489.39|14409.39|14487.69|14407.69|14489.39|14409.39|14487.69|14407.69|10
1725208780000|2024-09-01 16:39:40|14487.68|14407.68|14487.42|14407.42|14487.68|14407.68|14487.42|14407.42|6
1725208790000|2024-09-01 16:39:50|14487.28|14407.28|14486.1|14406.1|14487.33|14407.33|14485.96|14405.96|10
1725208800000|2024-09-01 16:40:00|14486.13|14406.13|14484.79|14404.79|14486.13|14406.13|14483.82|14403.82|10
1725208810000|2024-09-01 16:40:10|14484.12|14404.12|14480.01|14400.01|14485.48|14405.48|14480.01|14400.01|10
1725208820000|2024-09-01 16:40:20|14479.96|14399.96|14481.57|14401.57|14481.67|14401.67|14479.73|14399.73|10
1725208830000|2024-09-01 16:40:30|14481.6|14401.6|14480.46|14400.46|14481.6|14401.6|14480.36|14400.36|10
1725208840000|2024-09-01 16:40:40|14480.21|14400.21|14480.3|14400.3|14480.42|14400.42|14480.2|14400.2|7
1725208850000|2024-09-01 16:40:50|14480.47|14400.47|14480.18|14400.18|14480.67|14400.67|14480.18|14400.18|9
1725208860000|2024-09-01 16:41:00|14480.28|14400.28|14479.75|14399.75|14480.92|14400.92|14478.95|14398.95|10
1725208870000|2024-09-01 16:41:10|14479.2|14399.2|14480.51|14400.51|14480.51|14400.51|14478.71|14398.71|10
1725208880000|2024-09-01 16:41:20|14481.04|14401.04|14483.11|14403.11|14483.11|14403.11|14480.94|14400.94|9
1725208890000|2024-09-01 16:41:30|14482.88|14402.88|14479.87|14399.87|14482.88|14402.88|14479.87|14399.87|10
1725208900000|2024-09-01 16:41:40|14479.89|14399.89|14479.85|14399.85|14480.22|14400.22|14479.3|14399.3|10
1725208910000|2024-09-01 16:41:50|14479.89|14399.89|14481.36|14401.36|14481.36|14401.36|14479.42|14399.42|10
1725208920000|2024-09-01 16:42:00|14481.38|14401.38|14480.81|14400.81|14481.8|14401.8|14480.81|14400.81|9
1725208930000|2024-09-01 16:42:10|14480.91|14400.91|14479.05|14399.05|14480.91|14400.91|14479.05|14399.05|9
1725208940000|2024-09-01 16:42:20|14478.92|14398.92|14478.82|14398.82|14478.92|14398.92|14477.4|14397.4|10
1725208950000|2024-09-01 16:42:30|14478.87|14398.87|14477.45|14397.45|14478.87|14398.87|14477.44|14397.44|8
1725208960000|2024-09-01 16:42:40|14477.28|14397.28|14476.22|14396.22|14477.45|14397.45|14476.22|14396.22|9
1725208970000|2024-09-01 16:42:50|14476.15|14396.15|14474.64|14394.64|14476.29|14396.29|14474.64|14394.64|10
1725208980000|2024-09-01 16:43:00|14474|14394|14471.84|14391.84|14474|14394|14471.84|14391.84|9
1725208990000|2024-09-01 16:43:10|14471.75|14391.75|14468.77|14388.77|14471.95|14391.95|14468.77|14388.77|8
1725209000000|2024-09-01 16:43:20|14468.54|14388.54|14466|14386|14468.54|14388.54|14466|14386|9
1725209010000|2024-09-01 16:43:30|14465.8|14385.8|14463.53|14383.53|14465.8|14385.8|14463.53|14383.53|10
1725209020000|2024-09-01 16:43:40|14462.3|14382.3|14460.38|14380.38|14462.3|14382.3|14459.91|14379.91|10
1725209030000|2024-09-01 16:43:50|14460.46|14380.46|14458.82|14378.82|14461.81|14381.81|14458.44|14378.44|10
1725209040000|2024-09-01 16:44:00|14459.01|14379.01|14458.43|14378.43|14459.09|14379.09|14458.43|14378.43|9
1725209050000|2024-09-01 16:44:10|14458.45|14378.45|14458.52|14378.52|14458.52|14378.52|14457.92|14377.92|10
1725209060000|2024-09-01 16:44:20|14458.81|14378.81|14458.56|14378.56|14459.04|14379.04|14458.56|14378.56|9
1725209070000|2024-09-01 16:44:30|14458.57|14378.57|14457.84|14377.84|14458.57|14378.57|14457.45|14377.45|10
1725209080000|2024-09-01 16:44:40|14457.96|14377.96|14461.18|14381.18|14461.18|14381.18|14457.86|14377.86|10
1725209090000|2024-09-01 16:44:50|14461.49|14381.49|14462.51|14382.51|14462.51|14382.51|14461.49|14381.49|7
1725209100000|2024-09-01 16:45:00|14462.76|14382.76|14462.81|14382.81|14462.85|14382.85|14462.53|14382.53|9
1725209110000|2024-09-01 16:45:10|14462.66|14382.66|14461.74|14381.74|14462.84|14382.84|14461.74|14381.74|10
1725209120000|2024-09-01 16:45:20|14461.78|14381.78|14460.84|14380.84|14461.8|14381.8|14460.84|14380.84|8
1725209130000|2024-09-01 16:45:30|14460.83|14380.83|14460.89|14380.89|14460.89|14380.89|14460.05|14380.05|10
1725209140000|2024-09-01 16:45:40|14460.88|14380.88|14459.49|14379.49|14460.88|14380.88|14459.49|14379.49|10
1725209150000|2024-09-01 16:45:50|14459.47|14379.47|14458.41|14378.41|14459.47|14379.47|14458.41|14378.41|9
1725209160000|2024-09-01 16:46:00|14458.4|14378.4|14457.6|14377.6|14458.43|14378.43|14457.6|14377.6|8
1725209170000|2024-09-01 16:46:10|14457.49|14377.49|14456.69|14376.69|14457.49|14377.49|14456.37|14376.37|10
1725209180000|2024-09-01 16:46:20|14456.88|14376.88|14456.62|14376.62|14456.88|14376.88|14456.59|14376.59|9
1725209190000|2024-09-01 16:46:30|14456.8|14376.8|14473.68|14393.68|14473.79|14393.79|14456.73|14376.73|9
1725209200000|2024-09-01 16:46:40|14473.28|14393.28|14472.61|14392.61|14473.38|14393.38|14472.61|14392.61|9
1725209210000|2024-09-01 16:46:50|14471.86|14391.86|14468.45|14388.45|14472.25|14392.25|14468.45|14388.45|10
1725209220000|2024-09-01 16:47:00|14468.33|14388.33|14465.58|14385.58|14468.33|14388.33|14465.42|14385.42|10
1725209230000|2024-09-01 16:47:10|14465.57|14385.57|14464.79|14384.79|14465.57|14385.57|14464.79|14384.79|9
1725209240000|2024-09-01 16:47:20|14464.76|14384.76|14464.65|14384.65|14464.81|14384.81|14464.65|14384.65|6
1725209250000|2024-09-01 16:47:30|14464.53|14384.53|14464.25|14384.25|14464.53|14384.53|14463.84|14383.84|9
1725209260000|2024-09-01 16:47:40|14464.41|14384.41|14466.55|14386.55|14466.57|14386.57|14464.41|14384.41|10
1725209270000|2024-09-01 16:47:50|14466.54|14386.54|14466.98|14386.98|14467.38|14387.38|14466.53|14386.53|10
1725209280000|2024-09-01 16:48:00|14467.11|14387.11|14466.64|14386.64|14467.39|14387.39|14466.55|14386.55|9
1725209290000|2024-09-01 16:48:10|14466.63|14386.63|14466.23|14386.23|14466.84|14386.84|14466.19|14386.19|10
1725209300000|2024-09-01 16:48:20|14466.21|14386.21|14466.54|14386.54|14466.54|14386.54|14465.91|14385.91|10
1725209310000|2024-09-01 16:48:30|14466.68|14386.68|14467.22|14387.22|14467.22|14387.22|14466.66|14386.66|9
1725209320000|2024-09-01 16:48:40|14467.32|14387.32|14467.37|14387.37|14468.35|14388.35|14467.04|14387.04|10
1725209330000|2024-09-01 16:48:50|14467.49|14387.49|14468.33|14388.33|14468.33|14388.33|14467.49|14387.49|9
1725209340000|2024-09-01 16:49:00|14468.91|14388.91|14474.45|14394.45|14474.45|14394.45|14468.91|14388.91|10
1725209350000|2024-09-01 16:49:10|14474.73|14394.73|14476.28|14396.28|14476.72|14396.72|14474.73|14394.73|10
1725209360000|2024-09-01 16:49:20|14476.33|14396.33|14476.92|14396.92|14477.51|14397.51|14476.28|14396.28|10
1725209370000|2024-09-01 16:49:30|14476.84|14396.84|14474.67|14394.67|14476.86|14396.86|14474.67|14394.67|10
1725209380000|2024-09-01 16:49:40|14474.56|14394.56|14474.14|14394.14|14474.56|14394.56|14474.01|14394.01|9
1725209390000|2024-09-01 16:49:50|14474.16|14394.16|14473.34|14393.34|14474.21|14394.21|14473.29|14393.29|9
1725209400000|2024-09-01 16:50:00|14473.33|14393.33|14473.34|14393.34|14473.77|14393.77|14473.32|14393.32|9
1725209410000|2024-09-01 16:50:10|14473.15|14393.15|14472.89|14392.89|14473.15|14393.15|14470.79|14390.79|10
1725209420000|2024-09-01 16:50:20|14473.32|14393.32|14473.67|14393.67|14474.06|14394.06|14473.32|14393.32|9
1725209430000|2024-09-01 16:50:30|14473.84|14393.84|14475.16|14395.16|14475.16|14395.16|14473.84|14393.84|10
1725209440000|2024-09-01 16:50:40|14475.35|14395.35|14475.43|14395.43|14475.71|14395.71|14474.9|14394.9|10
1725209450000|2024-09-01 16:50:50|14475.38|14395.38|14476.15|14396.15|14476.15|14396.15|14475.38|14395.38|10
1725209460000|2024-09-01 16:51:00|14476.18|14396.18|14475.35|14395.35|14476.43|14396.43|14475.29|14395.29|8
1725209470000|2024-09-01 16:51:10|14475.34|14395.34|14476.33|14396.33|14476.35|14396.35|14475.34|14395.34|10
1725209480000|2024-09-01 16:51:20|14476.32|14396.32|14477.51|14397.51|14477.52|14397.52|14476.32|14396.32|10
1725209490000|2024-09-01 16:51:30|14477.42|14397.42|14474.29|14394.29|14477.55|14397.55|14473.3|14393.3|10
1725209500000|2024-09-01 16:51:40|14474.8|14394.8|14476.09|14396.09|14476.23|14396.23|14474.8|14394.8|10
1725209510000|2024-09-01 16:51:50|14476.37|14396.37|14474.71|14394.71|14476.37|14396.37|14474.47|14394.47|10
1725209520000|2024-09-01 16:52:00|14474.76|14394.76|14477.53|14397.53|14477.53|14397.53|14474.76|14394.76|10
1725209530000|2024-09-01 16:52:10|14477.51|14397.51|14479.63|14399.63|14479.63|14399.63|14477.51|14397.51|9
1725209540000|2024-09-01 16:52:20|14480.13|14400.13|14482.36|14402.36|14482.68|14402.68|14480.13|14400.13|10
1725209550000|2024-09-01 16:52:30|14482.44|14402.44|14483.25|14403.25|14483.49|14403.49|14482.35|14402.35|10
1725209560000|2024-09-01 16:52:40|14483.29|14403.29|14481.53|14401.53|14483.3|14403.3|14481.53|14401.53|10
1725209570000|2024-09-01 16:52:50|14481.45|14401.45|14479.56|14399.56|14481.45|14401.45|14479.56|14399.56|10
1725209580000|2024-09-01 16:53:00|14479.41|14399.41|14481.13|14401.13|14481.13|14401.13|14479.32|14399.32|10
1725209590000|2024-09-01 16:53:10|14481.56|14401.56|14481.93|14401.93|14481.95|14401.95|14481.56|14401.56|9
1725209600000|2024-09-01 16:53:20|14481.96|14401.96|14482.9|14402.9|14482.92|14402.92|14481.96|14401.96|7
1725209610000|2024-09-01 16:53:30|14483.07|14403.07|14482.43|14402.43|14483.67|14403.67|14482.43|14402.43|10
1725209620000|2024-09-01 16:53:40|14482.41|14402.41|14482.14|14402.14|14482.41|14402.41|14482.14|14402.14|7
1725209630000|2024-09-01 16:53:50|14482.15|14402.15|14483.01|14403.01|14483.01|14403.01|14482.15|14402.15|7
1725209640000|2024-09-01 16:54:00|14482.86|14402.86|14483.21|14403.21|14483.21|14403.21|14482.58|14402.58|10
1725209650000|2024-09-01 16:54:10|14483.05|14403.05|14484.13|14404.13|14484.13|14404.13|14482.9|14402.9|10
1725209660000|2024-09-01 16:54:20|14484.09|14404.09|14485.32|14405.32|14485.32|14405.32|14483.64|14403.64|10
1725209670000|2024-09-01 16:54:30|14485.58|14405.58|14485.79|14405.79|14485.88|14405.88|14485.5|14405.5|9
1725209680000|2024-09-01 16:54:40|14485.54|14405.54|14484.99|14404.99|14485.54|14405.54|14484.99|14404.99|9
1725209690000|2024-09-01 16:54:50|14484.87|14404.87|14482.44|14402.44|14484.87|14404.87|14482.44|14402.44|10
1725209700000|2024-09-01 16:55:00|14482.49|14402.49|14482.07|14402.07|14482.64|14402.64|14481.05|14401.05|10
1725209710000|2024-09-01 16:55:10|14482.2|14402.2|14481.65|14401.65|14482.25|14402.25|14481.65|14401.65|10
1725209720000|2024-09-01 16:55:20|14481.4|14401.4|14482.07|14402.07|14482.07|14402.07|14481.35|14401.35|10
1725209730000|2024-09-01 16:55:30|14482.17|14402.17|14485.5|14405.5|14485.5|14405.5|14482.16|14402.16|10
1725209740000|2024-09-01 16:55:40|14485.55|14405.55|14485.92|14405.92|14485.98|14405.98|14485.54|14405.54|8
1725209750000|2024-09-01 16:55:50|14485.75|14405.75|14485.89|14405.89|14485.95|14405.95|14485.67|14405.67|9
1725209760000|2024-09-01 16:56:00|14485.82|14405.82|14486.09|14406.09|14486.22|14406.22|14485.82|14405.82|9
1725209770000|2024-09-01 16:56:10|14485.96|14405.96|14486.32|14406.32|14486.32|14406.32|14485.96|14405.96|9
1725209780000|2024-09-01 16:56:20|14486.4|14406.4|14487.24|14407.24|14487.24|14407.24|14486.23|14406.23|10
1725209790000|2024-09-01 16:56:30|14487.31|14407.31|14487.19|14407.19|14487.64|14407.64|14487.19|14407.19|9
1725209800000|2024-09-01 16:56:40|14487.12|14407.12|14487.96|14407.96|14488.12|14408.12|14487.08|14407.08|10
1725209810000|2024-09-01 16:56:50|14488.35|14408.35|14488.25|14408.25|14488.35|14408.35|14487.99|14407.99|8
1725209820000|2024-09-01 16:57:00|14489.54|14409.54|14489.9|14409.9|14490.45|14410.45|14489.54|14409.54|9
1725209830000|2024-09-01 16:57:10|14489.87|14409.87|14489.9|14409.9|14489.92|14409.92|14489.66|14409.66|9
1725209840000|2024-09-01 16:57:20|14489.89|14409.89|14490.69|14410.69|14490.69|14410.69|14489.89|14409.89|10
1725209850000|2024-09-01 16:57:30|14490.67|14410.67|14490.65|14410.65|14490.72|14410.72|14490.6|14410.6|6
1725209860000|2024-09-01 16:57:40|14490.59|14410.59|14491.08|14411.08|14491.08|14411.08|14489.87|14409.87|10
1725209870000|2024-09-01 16:57:50|14490.77|14410.77|14489.89|14409.89|14490.77|14410.77|14489.89|14409.89|8
1725209880000|2024-09-01 16:58:00|14489.37|14409.37|14486.64|14406.64|14489.37|14409.37|14486.64|14406.64|10
1725209890000|2024-09-01 16:58:10|14486.63|14406.63|14484.8|14404.8|14486.63|14406.63|14484.76|14404.76|10
1725209900000|2024-09-01 16:58:20|14484.81|14404.81|14483.13|14403.13|14484.81|14404.81|14483.08|14403.08|10
1725209910000|2024-09-01 16:58:30|14483.18|14403.18|14482.2|14402.2|14483.24|14403.24|14482.2|14402.2|10
1725209920000|2024-09-01 16:58:40|14482.19|14402.19|14481.52|14401.52|14484.11|14404.11|14480.82|14400.82|9
1725209930000|2024-09-01 16:58:50|14481.93|14401.93|14481.3|14401.3|14482.08|14402.08|14480.64|14400.64|10
1725209940000|2024-09-01 16:59:00|14481.28|14401.28|14482.22|14402.22|14482.57|14402.57|14481.23|14401.23|9
1725209950000|2024-09-01 16:59:10|14482.3|14402.3|14483.43|14403.43|14483.59|14403.59|14482.3|14402.3|9
1725209960000|2024-09-01 16:59:20|14483.29|14403.29|14481.45|14401.45|14483.29|14403.29|14481.45|14401.45|9
1725209970000|2024-09-01 16:59:30|14480.68|14400.68|14478.44|14398.44|14480.68|14400.68|14478.44|14398.44|9
1725209980000|2024-09-01 16:59:40|14478.34|14398.34|14476.71|14396.71|14478.39|14398.39|14476.6|14396.6|10
1725209990000|2024-09-01 16:59:50|14476.45|14396.45|14473.64|14393.64|14476.45|14396.45|14473.64|14393.64|8
1725210000000|2024-09-01 17:00:00|14473.46|14393.46|14473.2|14393.2|14473.54|14393.54|14473.09|14393.09|10
1725210010000|2024-09-01 17:00:10|14473.07|14393.07|14472.55|14392.55|14473.07|14393.07|14472.51|14392.51|7
1725210020000|2024-09-01 17:00:20|14472.49|14392.49|14465.67|14385.67|14472.68|14392.68|14465.67|14385.67|8
1725210030000|2024-09-01 17:00:30|14465.61|14385.61|14464.87|14384.87|14465.7|14385.7|14464.87|14384.87|10
1725210040000|2024-09-01 17:00:40|14464.62|14384.62|14465.31|14385.31|14465.36|14385.36|14464.15|14384.15|10
1725210050000|2024-09-01 17:00:50|14465.3|14385.3|14464.42|14384.42|14465.68|14385.68|14464.29|14384.29|9
1725210060000|2024-09-01 17:01:00|14464.37|14384.37|14466.29|14386.29|14466.29|14386.29|14464.37|14384.37|10
1725210070000|2024-09-01 17:01:10|14466.1|14386.1|14466.37|14386.37|14466.65|14386.65|14466.1|14386.1|9
1725210080000|2024-09-01 17:01:20|14466.34|14386.34|14466.43|14386.43|14466.54|14386.54|14466.34|14386.34|9
1725210090000|2024-09-01 17:01:30|14466.37|14386.37|14467.41|14387.41|14467.41|14387.41|14466.23|14386.23|9
1725210100000|2024-09-01 17:01:40|14467.75|14387.75|14467.73|14387.73|14467.75|14387.75|14467.38|14387.38|7
1725210110000|2024-09-01 17:01:50|14467.74|14387.74|14467.1|14387.1|14467.99|14387.99|14467.09|14387.09|9
1725210120000|2024-09-01 17:02:00|14466.85|14386.85|14464.21|14384.21|14466.85|14386.85|14464.21|14384.21|8
1725210130000|2024-09-01 17:02:10|14463.82|14383.82|14464.15|14384.15|14464.15|14384.15|14462.89|14382.89|9
1725210140000|2024-09-01 17:02:20|14464.14|14384.14|14465.16|14385.16|14465.16|14385.16|14464.14|14384.14|10
1725210150000|2024-09-01 17:02:30|14465.57|14385.57|14466.35|14386.35|14467.03|14387.03|14465.57|14385.57|10
1725210160000|2024-09-01 17:02:40|14466.18|14386.18|14467.28|14387.28|14467.39|14387.39|14465.72|14385.72|9
1725210170000|2024-09-01 17:02:50|14466.94|14386.94|14468.73|14388.73|14468.73|14388.73|14466.67|14386.67|10
1725210180000|2024-09-01 17:03:00|14468.8|14388.8|14470.11|14390.11|14470.11|14390.11|14468.79|14388.79|9
1725210190000|2024-09-01 17:03:10|14470.23|14390.23|14470.96|14390.96|14470.96|14390.96|14470.23|14390.23|10
1725210200000|2024-09-01 17:03:20|14470.86|14390.86|14472.47|14392.47|14472.47|14392.47|14470.79|14390.79|9
1725210210000|2024-09-01 17:03:30|14472.3|14392.3|14472.45|14392.45|14472.45|14392.45|14472.18|14392.18|10
1725210220000|2024-09-01 17:03:40|14472.59|14392.59|14472.51|14392.51|14472.66|14392.66|14472.37|14392.37|10
1725210230000|2024-09-01 17:03:50|14472.69|14392.69|14471.17|14391.17|14472.69|14392.69|14471.13|14391.13|10
1725210240000|2024-09-01 17:04:00|14471.36|14391.36|14470.29|14390.29|14471.36|14391.36|14469.86|14389.86|9
1725210250000|2024-09-01 17:04:10|14470.27|14390.27|14469.7|14389.7|14470.27|14390.27|14469.49|14389.49|10
1725210260000|2024-09-01 17:04:20|14469.98|14389.98|14470.63|14390.63|14470.63|14390.63|14469.67|14389.67|10
1725210270000|2024-09-01 17:04:30|14470.4|14390.4|14471.97|14391.97|14471.97|14391.97|14470.4|14390.4|10
1725210280000|2024-09-01 17:04:40|14471.9|14391.9|14472.38|14392.38|14472.38|14392.38|14471.64|14391.64|7
1725210290000|2024-09-01 17:04:50|14472.37|14392.37|14472.73|14392.73|14472.73|14392.73|14472.06|14392.06|10
1725210300000|2024-09-01 17:05:00|14472.94|14392.94|14473.25|14393.25|14473.34|14393.34|14472.77|14392.77|10
1725210310000|2024-09-01 17:05:10|14473.44|14393.44|14477.2|14397.2|14477.2|14397.2|14473.44|14393.44|8
1725210320000|2024-09-01 17:05:20|14477.41|14397.41|14485.33|14405.33|14485.35|14405.35|14477.41|14397.41|10
1725210330000|2024-09-01 17:05:30|14485.34|14405.34|14484.99|14404.99|14485.55|14405.55|14484.95|14404.95|9
1725210340000|2024-09-01 17:05:40|14484.95|14404.95|14484.95|14404.95|14485.32|14405.32|14484.93|14404.93|10
1725210350000|2024-09-01 17:05:50|14484.97|14404.97|14486.79|14406.79|14486.79|14406.79|14484.97|14404.97|10
1725210360000|2024-09-01 17:06:00|14486.82|14406.82|14488.64|14408.64|14488.64|14408.64|14486.82|14406.82|8
1725210370000|2024-09-01 17:06:10|14488.3|14408.3|14490.8|14410.8|14490.8|14410.8|14488.13|14408.13|10
1725210380000|2024-09-01 17:06:20|14490.49|14410.49|14490.16|14410.16|14491.15|14411.15|14490.16|14410.16|10
1725210390000|2024-09-01 17:06:30|14490.15|14410.15|14490.32|14410.32|14490.4|14410.4|14489.71|14409.71|10
1725210400000|2024-09-01 17:06:40|14490.37|14410.37|14490|14410|14490.39|14410.39|14489.82|14409.82|10
1725210410000|2024-09-01 17:06:50|14489.86|14409.86|14488.43|14408.43|14489.86|14409.86|14488.36|14408.36|10
1725210420000|2024-09-01 17:07:00|14488.45|14408.45|14486.82|14406.82|14488.45|14408.45|14486.77|14406.77|9
1725210430000|2024-09-01 17:07:10|14486.98|14406.98|14485.89|14405.89|14487.16|14407.16|14485.42|14405.42|10
1725210440000|2024-09-01 17:07:20|14487.14|14407.14|14490.35|14410.35|14490.35|14410.35|14487.14|14407.14|9
1725210450000|2024-09-01 17:07:30|14490.59|14410.59|14490.09|14410.09|14490.95|14410.95|14490.09|14410.09|10
1725210460000|2024-09-01 17:07:40|14490.23|14410.23|14489.9|14409.9|14490.23|14410.23|14489.8|14409.8|10
1725210470000|2024-09-01 17:07:50|14489.97|14409.97|14492|14412|14492|14412|14489.97|14409.97|10
1725210480000|2024-09-01 17:08:00|14491.75|14411.75|14491.74|14411.74|14491.84|14411.84|14491.6|14411.6|8
1725210490000|2024-09-01 17:08:10|14491.73|14411.73|14492.14|14412.14|14492.15|14412.15|14491.73|14411.73|5
1725210500000|2024-09-01 17:08:20|14492.54|14412.54|14493.34|14413.34|14493.34|14413.34|14492.54|14412.54|8
1725210510000|2024-09-01 17:08:30|14493.36|14413.36|14493.61|14413.61|14493.68|14413.68|14493.2|14413.2|10
1725210520000|2024-09-01 17:08:40|14493.84|14413.84|14493.75|14413.75|14493.94|14413.94|14493.42|14413.42|9
1725210530000|2024-09-01 17:08:50|14493.62|14413.62|14493.25|14413.25|14493.62|14413.62|14493.2|14413.2|9
1725210540000|2024-09-01 17:09:00|14493.17|14413.17|14493.15|14413.15|14493.35|14413.35|14493.15|14413.15|8
1725210550000|2024-09-01 17:09:10|14493.18|14413.18|14491.66|14411.66|14493.25|14413.25|14491.66|14411.66|9
1725210560000|2024-09-01 17:09:20|14492.04|14412.04|14493.38|14413.38|14493.41|14413.41|14492.04|14412.04|9
1725210570000|2024-09-01 17:09:30|14493.42|14413.42|14493.83|14413.83|14493.88|14413.88|14493.42|14413.42|8
1725210580000|2024-09-01 17:09:40|14493.84|14413.84|14493.97|14413.97|14493.97|14413.97|14493.78|14413.78|5
1725210590000|2024-09-01 17:09:50|14493.99|14413.99|14494|14414|14494.18|14414.18|14493.72|14413.72|7
1725210600000|2024-09-01 17:10:00|14494.01|14414.01|14496.53|14416.53|14496.53|14416.53|14494.01|14414.01|10
1725210610000|2024-09-01 17:10:10|14496.56|14416.56|14496.66|14416.66|14496.66|14416.66|14496.5|14416.5|7
1725210620000|2024-09-01 17:10:20|14496.97|14416.97|14497.77|14417.77|14497.94|14417.94|14496.97|14416.97|9
1725210630000|2024-09-01 17:10:30|14497.72|14417.72|14496.38|14416.38|14497.78|14417.78|14496.38|14416.38|10
1725210640000|2024-09-01 17:10:40|14496.26|14416.26|14494.57|14414.57|14496.26|14416.26|14494.57|14414.57|10
1725210650000|2024-09-01 17:10:50|14494.29|14414.29|14490.37|14410.37|14494.29|14414.29|14490.37|14410.37|10
1725210660000|2024-09-01 17:11:00|14490.24|14410.24|14487.81|14407.81|14490.24|14410.24|14487.81|14407.81|10
1725210670000|2024-09-01 17:11:10|14487.78|14407.78|14486.94|14406.94|14487.78|14407.78|14486.94|14406.94|10
1725210680000|2024-09-01 17:11:20|14486.76|14406.76|14487.39|14407.39|14487.82|14407.82|14486.76|14406.76|10
1725210690000|2024-09-01 17:11:30|14487.47|14407.47|14489.25|14409.25|14489.37|14409.37|14487.47|14407.47|10
1725210700000|2024-09-01 17:11:40|14489.26|14409.26|14490.29|14410.29|14490.29|14410.29|14489.26|14409.26|9
1725210710000|2024-09-01 17:11:50|14490.26|14410.26|14490.55|14410.55|14490.55|14410.55|14490.26|14410.26|9
1725210720000|2024-09-01 17:12:00|14490.54|14410.54|14489.8|14409.8|14490.54|14410.54|14489.72|14409.72|10
1725210730000|2024-09-01 17:12:10|14489.02|14409.02|14489.04|14409.04|14489.19|14409.19|14488.1|14408.1|10
1725210740000|2024-09-01 17:12:20|14489.12|14409.12|14489.07|14409.07|14489.17|14409.17|14488.95|14408.95|10
1725210750000|2024-09-01 17:12:30|14489.02|14409.02|14488.6|14408.6|14489.02|14409.02|14488.6|14408.6|8
1725210760000|2024-09-01 17:12:40|14489.3|14409.3|14489.99|14409.99|14490.1|14410.1|14489.3|14409.3|9
1725210770000|2024-09-01 17:12:50|14489.85|14409.85|14489.95|14409.95|14489.95|14409.95|14489.85|14409.85|5
1725210780000|2024-09-01 17:13:00|14489.94|14409.94|14488.56|14408.56|14489.98|14409.98|14488.56|14408.56|9
1725210790000|2024-09-01 17:13:10|14488.55|14408.55|14489.65|14409.65|14489.65|14409.65|14488.55|14408.55|9
1725210800000|2024-09-01 17:13:20|14489.66|14409.66|14487.71|14407.71|14489.67|14409.67|14487.71|14407.71|9
1725210810000|2024-09-01 17:13:30|14488.11|14408.11|14487.28|14407.28|14488.41|14408.41|14487.28|14407.28|9
1725210820000|2024-09-01 17:13:40|14487.27|14407.27|14485.87|14405.87|14487.27|14407.27|14485.87|14405.87|10
1725210830000|2024-09-01 17:13:50|14485.73|14405.73|14483.35|14403.35|14485.73|14405.73|14483.35|14403.35|10
1725210840000|2024-09-01 17:14:00|14483.05|14403.05|14481.89|14401.89|14483.05|14403.05|14481.65|14401.65|10
1725210850000|2024-09-01 17:14:10|14482.29|14402.29|14483.11|14403.11|14483.11|14403.11|14482.29|14402.29|9
1725210860000|2024-09-01 17:14:20|14483.14|14403.14|14485.48|14405.48|14485.48|14405.48|14483.14|14403.14|10
1725210870000|2024-09-01 17:14:30|14485.62|14405.62|14485.33|14405.33|14485.98|14405.98|14485.33|14405.33|10
1725210880000|2024-09-01 17:14:40|14485.28|14405.28|14485.23|14405.23|14485.28|14405.28|14485.18|14405.18|8
1725210890000|2024-09-01 17:14:50|14485.24|14405.24|14484.78|14404.78|14485.25|14405.25|14484.78|14404.78|8
1725210900000|2024-09-01 17:15:00|14484.65|14404.65|14486.01|14406.01|14486.01|14406.01|14484.65|14404.65|9
1725210910000|2024-09-01 17:15:10|14486.04|14406.04|14485.46|14405.46|14486.06|14406.06|14485.46|14405.46|10
1725210920000|2024-09-01 17:15:20|14485.61|14405.61|14484.69|14404.69|14485.61|14405.61|14484.46|14404.46|9
1725210930000|2024-09-01 17:15:30|14484.66|14404.66|14481.05|14401.05|14484.66|14404.66|14481.05|14401.05|10
1725210940000|2024-09-01 17:15:40|14479.94|14399.94|14479.82|14399.82|14479.94|14399.94|14479.68|14399.68|9
1725210950000|2024-09-01 17:15:50|14479.84|14399.84|14479.71|14399.71|14479.85|14399.85|14479.42|14399.42|8
1725210960000|2024-09-01 17:16:00|14479.75|14399.75|14477.75|14397.75|14479.93|14399.93|14477.75|14397.75|10
1725210970000|2024-09-01 17:16:10|14477.58|14397.58|14477.44|14397.44|14477.58|14397.58|14477.3|14397.3|10
1725210980000|2024-09-01 17:16:20|14477.81|14397.81|14475.73|14395.73|14477.81|14397.81|14475.73|14395.73|10
1725210990000|2024-09-01 17:16:30|14475.76|14395.76|14473.53|14393.53|14475.77|14395.77|14473.53|14393.53|10
1725211000000|2024-09-01 17:16:40|14473.51|14393.51|14472.12|14392.12|14473.9|14393.9|14472.12|14392.12|8
1725211010000|2024-09-01 17:16:50|14472|14392|14469.5|14389.5|14472|14392|14469.5|14389.5|10
1725211020000|2024-09-01 17:17:00|14469.02|14389.02|14465.94|14385.94|14469.02|14389.02|14465.94|14385.94|10
1725211030000|2024-09-01 17:17:10|14465.19|14385.19|14464.38|14384.38|14465.19|14385.19|14464.01|14384.01|10
1725211040000|2024-09-01 17:17:20|14464.4|14384.4|14463.89|14383.89|14464.4|14384.4|14463.89|14383.89|8
1725211050000|2024-09-01 17:17:30|14464.07|14384.07|14464.65|14384.65|14465.01|14385.01|14464.07|14384.07|9
1725211060000|2024-09-01 17:17:40|14464.72|14384.72|14462.76|14382.76|14464.72|14384.72|14462.67|14382.67|9
1725211070000|2024-09-01 17:17:50|14462.57|14382.57|14455.81|14375.81|14462.57|14382.57|14455.81|14375.81|10
1725211080000|2024-09-01 17:18:00|14455.65|14375.65|14454.3|14374.3|14455.65|14375.65|14454.3|14374.3|10
1725211090000|2024-09-01 17:18:10|14454.35|14374.35|14451.56|14371.56|14454.35|14374.35|14450.79|14370.79|9
1725211100000|2024-09-01 17:18:20|14451.43|14371.43|14450.66|14370.66|14451.47|14371.47|14450.66|14370.66|9
1725211110000|2024-09-01 17:18:30|14450.79|14370.79|14451.1|14371.1|14451.1|14371.1|14450.58|14370.58|8
1725211120000|2024-09-01 17:18:40|14451.4|14371.4|14451.85|14371.85|14452.18|14372.18|14451.4|14371.4|10
1725211130000|2024-09-01 17:18:50|14451.71|14371.71|14449.83|14369.83|14451.89|14371.89|14449.83|14369.83|10
1725211140000|2024-09-01 17:19:00|14449.67|14369.67|14449.93|14369.93|14449.93|14369.93|14449.4|14369.4|10
1725211150000|2024-09-01 17:19:10|14449.72|14369.72|14449.02|14369.02|14449.72|14369.72|14448.98|14368.98|9
1725211160000|2024-09-01 17:19:20|14449.04|14369.04|14448.3|14368.3|14449.04|14369.04|14448.15|14368.15|8
1725211170000|2024-09-01 17:19:30|14448.37|14368.37|14446.71|14366.71|14448.57|14368.57|14446.71|14366.71|10
1725211180000|2024-09-01 17:19:40|14446.02|14366.02|14444.58|14364.58|14446.02|14366.02|14444.56|14364.56|8
1725211190000|2024-09-01 17:19:50|14444.59|14364.59|14442.68|14362.68|14444.59|14364.59|14442.22|14362.22|9
1725211200000|2024-09-01 17:20:00|14442.3|14362.3|14443|14363|14443|14363|14441.57|14361.57|9
1725211210000|2024-09-01 17:20:10|14442.86|14362.86|14444.98|14364.98|14444.98|14364.98|14442.86|14362.86|10
1725211220000|2024-09-01 17:20:20|14445.25|14365.25|14445.21|14365.21|14445.55|14365.55|14445.21|14365.21|10
1725211230000|2024-09-01 17:20:30|14445.19|14365.19|14444.65|14364.65|14445.31|14365.31|14444.27|14364.27|9
1725211240000|2024-09-01 17:20:40|14444.57|14364.57|14442.91|14362.91|14444.57|14364.57|14442.91|14362.91|10
1725211250000|2024-09-01 17:20:50|14441.96|14361.96|14435.37|14355.37|14441.96|14361.96|14435.37|14355.37|9
1725211260000|2024-09-01 17:21:00|14435.39|14355.39|14426.5|14346.5|14435.39|14355.39|14426.5|14346.5|10
1725211270000|2024-09-01 17:21:10|14426.44|14346.44|14425.99|14345.99|14426.85|14346.85|14425.99|14345.99|10
1725211280000|2024-09-01 17:21:20|14425.94|14345.94|14420.18|14340.18|14425.94|14345.94|14420.18|14340.18|10
1725211290000|2024-09-01 17:21:30|14419.81|14339.81|14408.29|14328.29|14419.81|14339.81|14408.29|14328.29|10
1725211300000|2024-09-01 17:21:40|14408.47|14328.47|14406.28|14326.28|14408.5|14328.5|14406.28|14326.28|10
1725211310000|2024-09-01 17:21:50|14406.19|14326.19|14404.77|14324.77|14406.19|14326.19|14404.72|14324.72|10
1725211320000|2024-09-01 17:22:00|14404.72|14324.72|14397.96|14317.96|14404.72|14324.72|14397.96|14317.96|10
1725211330000|2024-09-01 17:22:10|14397.56|14317.56|14397.9|14317.9|14398.12|14318.12|14395.99|14315.99|10
1725211340000|2024-09-01 17:22:20|14397.8|14317.8|14395.76|14315.76|14398.07|14318.07|14395.76|14315.76|10
1725211350000|2024-09-01 17:22:30|14395.82|14315.82|14397.47|14317.47|14397.47|14317.47|14395.53|14315.53|10
1725211360000|2024-09-01 17:22:40|14397.11|14317.11|14399.64|14319.64|14399.64|14319.64|14397.04|14317.04|10
1725211370000|2024-09-01 17:22:50|14399.9|14319.9|14402.25|14322.25|14403.24|14323.24|14399.9|14319.9|10
1725211380000|2024-09-01 17:23:00|14402.34|14322.34|14401.2|14321.2|14402.44|14322.44|14401.2|14321.2|10
1725211390000|2024-09-01 17:23:10|14400.65|14320.65|14403.59|14323.59|14403.59|14323.59|14400.65|14320.65|10
1725211400000|2024-09-01 17:23:20|14403.8|14323.8|14402.23|14322.23|14404.53|14324.53|14402.23|14322.23|10
1725211410000|2024-09-01 17:23:30|14401.81|14321.81|14400.55|14320.55|14402.23|14322.23|14400.55|14320.55|10
1725211420000|2024-09-01 17:23:40|14400.78|14320.78|14401.85|14321.85|14401.85|14321.85|14400.68|14320.68|10
1725211430000|2024-09-01 17:23:50|14401.78|14321.78|14402.87|14322.87|14402.87|14322.87|14401.78|14321.78|10
1725211440000|2024-09-01 17:24:00|14402.95|14322.95|14403.23|14323.23|14403.66|14323.66|14402.95|14322.95|9
1725211450000|2024-09-01 17:24:10|14403.31|14323.31|14402.49|14322.49|14403.42|14323.42|14402.29|14322.29|10
1725211460000|2024-09-01 17:24:20|14402.01|14322.01|14396.04|14316.04|14402.01|14322.01|14396.04|14316.04|10
1725211470000|2024-09-01 17:24:30|14393.8|14313.8|14394.72|14314.72|14395.4|14315.4|14393.45|14313.45|10
1725211480000|2024-09-01 17:24:40|14393.98|14313.98|14393.26|14313.26|14394.85|14314.85|14393.26|14313.26|10
1725211490000|2024-09-01 17:24:50|14393.25|14313.25|14396.28|14316.28|14396.28|14316.28|14393.25|14313.25|9
1725211500000|2024-09-01 17:25:00|14396.26|14316.26|14397.76|14317.76|14397.76|14317.76|14396.26|14316.26|10
1725211510000|2024-09-01 17:25:10|14397.79|14317.79|14399.25|14319.25|14399.25|14319.25|14397.45|14317.45|9
1725211520000|2024-09-01 17:25:20|14399.63|14319.63|14396.7|14316.7|14399.63|14319.63|14396.43|14316.43|9
1725211530000|2024-09-01 17:25:30|14397.82|14317.82|14397.89|14317.89|14399.35|14319.35|14397.82|14317.82|10
1725211540000|2024-09-01 17:25:40|14397.97|14317.97|14398.2|14318.2|14398.2|14318.2|14397.22|14317.22|10
1725211550000|2024-09-01 17:25:50|14398.02|14318.02|14399.69|14319.69|14399.77|14319.77|14398.02|14318.02|9
1725211560000|2024-09-01 17:26:00|14399.85|14319.85|14402.07|14322.07|14402.07|14322.07|14399.84|14319.84|10
1725211570000|2024-09-01 17:26:10|14402.05|14322.05|14402.17|14322.17|14402.4|14322.4|14402.05|14322.05|10
1725211580000|2024-09-01 17:26:20|14402.21|14322.21|14402.27|14322.27|14402.27|14322.27|14400.42|14320.42|10
1725211590000|2024-09-01 17:26:30|14402.3|14322.3|14403.52|14323.52|14403.57|14323.57|14402.3|14322.3|9
1725211600000|2024-09-01 17:26:40|14403.61|14323.61|14404.48|14324.48|14404.48|14324.48|14403.61|14323.61|10
1725211610000|2024-09-01 17:26:50|14404.06|14324.06|14403.65|14323.65|14404.06|14324.06|14403.65|14323.65|10
1725211620000|2024-09-01 17:27:00|14403.61|14323.61|14403.51|14323.51|14403.98|14323.98|14403.44|14323.44|9
1725211630000|2024-09-01 17:27:10|14403.54|14323.54|14404.44|14324.44|14404.44|14324.44|14403.17|14323.17|10
1725211640000|2024-09-01 17:27:20|14404.24|14324.24|14408.71|14328.71|14408.71|14328.71|14404.24|14324.24|10
1725211650000|2024-09-01 17:27:30|14408.24|14328.24|14409.55|14329.55|14409.92|14329.92|14407.61|14327.61|10
1725211660000|2024-09-01 17:27:40|14409.49|14329.49|14409.49|14329.49|14409.55|14329.55|14409.3|14329.3|7
1725211670000|2024-09-01 17:27:50|14409.27|14329.27|14411.19|14331.19|14411.19|14331.19|14409.22|14329.22|10
1725211680000|2024-09-01 17:28:00|14411.33|14331.33|14413.38|14333.38|14413.38|14333.38|14411.33|14331.33|10
1725211690000|2024-09-01 17:28:10|14413.52|14333.52|14416.04|14336.04|14416.04|14336.04|14413.52|14333.52|9
1725211700000|2024-09-01 17:28:20|14416.3|14336.3|14415.38|14335.38|14416.3|14336.3|14415.38|14335.38|10
1725211710000|2024-09-01 17:28:30|14415.37|14335.37|14411.67|14331.67|14415.37|14335.37|14411.67|14331.67|10
1725211720000|2024-09-01 17:28:40|14410.75|14330.75|14401.89|14321.89|14410.75|14330.75|14401.89|14321.89|10
1725211730000|2024-09-01 17:28:50|14401.82|14321.82|14401.34|14321.34|14401.82|14321.82|14401.34|14321.34|9
1725211740000|2024-09-01 17:29:00|14401.32|14321.32|14397.21|14317.21|14401.32|14321.32|14396.59|14316.59|10
1725211750000|2024-09-01 17:29:10|14397.49|14317.49|14394.26|14314.26|14397.82|14317.82|14394.18|14314.18|10
1725211760000|2024-09-01 17:29:20|14394.44|14314.44|14395.09|14315.09|14395.09|14315.09|14393.96|14313.96|10
1725211770000|2024-09-01 17:29:30|14396.26|14316.26|14394.4|14314.4|14396.5|14316.5|14394.4|14314.4|10
1725211780000|2024-09-01 17:29:40|14394.2|14314.2|14395.01|14315.01|14395.01|14315.01|14393.94|14313.94|9
1725211790000|2024-09-01 17:29:50|14395.04|14315.04|14397.67|14317.67|14397.67|14317.67|14395.04|14315.04|10
1725211800000|2024-09-01 17:30:00|14397.82|14317.82|14397.73|14317.73|14398.28|14318.28|14397.6|14317.6|10
1725211810000|2024-09-01 17:30:10|14398.71|14318.71|14400.1|14320.1|14400.1|14320.1|14398.71|14318.71|9
1725211820000|2024-09-01 17:30:20|14400.24|14320.24|14398.6|14318.6|14400.32|14320.32|14398.6|14318.6|10
1725211830000|2024-09-01 17:30:30|14397.89|14317.89|14393.52|14313.52|14397.89|14317.89|14393.52|14313.52|10
1725211840000|2024-09-01 17:30:40|14393.37|14313.37|14389.91|14309.91|14393.37|14313.37|14389.84|14309.84|10
1725211850000|2024-09-01 17:30:50|14388.73|14308.73|14382.23|14302.23|14388.73|14308.73|14381.66|14301.66|10
1725211860000|2024-09-01 17:31:00|14382.66|14302.66|14383.43|14303.43|14384.09|14304.09|14382.52|14302.52|9
1725211870000|2024-09-01 17:31:10|14383.03|14303.03|14386.38|14306.38|14386.38|14306.38|14383.03|14303.03|10
1725211880000|2024-09-01 17:31:20|14386.81|14306.81|14386.69|14306.69|14386.96|14306.96|14386.15|14306.15|10
1725211890000|2024-09-01 17:31:30|14386.66|14306.66|14384.28|14304.28|14387.83|14307.83|14384.28|14304.28|10
1725211900000|2024-09-01 17:31:40|14384.35|14304.35|14384.23|14304.23|14384.73|14304.73|14383.87|14303.87|9
1725211910000|2024-09-01 17:31:50|14384.46|14304.46|14384.59|14304.59|14384.59|14304.59|14384.28|14304.28|10
1725211920000|2024-09-01 17:32:00|14384.95|14304.95|14386.94|14306.94|14386.94|14306.94|14384.95|14304.95|10
1725211930000|2024-09-01 17:32:10|14386.32|14306.32|14383.86|14303.86|14386.34|14306.34|14383.62|14303.62|10
1725211940000|2024-09-01 17:32:20|14383.93|14303.93|14385.69|14305.69|14385.69|14305.69|14383.93|14303.93|10
1725211950000|2024-09-01 17:32:30|14386.04|14306.04|14383.56|14303.56|14386.04|14306.04|14383.56|14303.56|9
1725211960000|2024-09-01 17:32:40|14383.53|14303.53|14382.25|14302.25|14383.53|14303.53|14382.25|14302.25|10
1725211970000|2024-09-01 17:32:50|14382.11|14302.11|14380.88|14300.88|14382.28|14302.28|14380.88|14300.88|10
1725211980000|2024-09-01 17:33:00|14380.94|14300.94|14379.64|14299.64|14381.36|14301.36|14379.64|14299.64|9
1725211990000|2024-09-01 17:33:10|14379.85|14299.85|14380.3|14300.3|14380.3|14300.3|14379.54|14299.54|8
1725212000000|2024-09-01 17:33:20|14380.35|14300.35|14380.92|14300.92|14380.98|14300.98|14380.35|14300.35|10
1725212010000|2024-09-01 17:33:30|14380.77|14300.77|14381.68|14301.68|14381.97|14301.97|14380.77|14300.77|10
1725212020000|2024-09-01 17:33:40|14381.67|14301.67|14381.36|14301.36|14381.73|14301.73|14380.45|14300.45|9
1725212030000|2024-09-01 17:33:50|14382.48|14302.48|14384.12|14304.12|14384.12|14304.12|14382.48|14302.48|10
1725212040000|2024-09-01 17:34:00|14384.29|14304.29|14386.94|14306.94|14387.16|14307.16|14384.29|14304.29|10
1725212050000|2024-09-01 17:34:10|14387.13|14307.13|14388.36|14308.36|14389|14309|14387.1|14307.1|10
1725212060000|2024-09-01 17:34:20|14388.31|14308.31|14382.57|14302.57|14388.31|14308.31|14382.57|14302.57|9
1725212070000|2024-09-01 17:34:30|14382.47|14302.47|14381.82|14301.82|14382.47|14302.47|14381.15|14301.15|9
1725212080000|2024-09-01 17:34:40|14382.66|14302.66|14382.81|14302.81|14383.29|14303.29|14382.55|14302.55|10
1725212090000|2024-09-01 17:34:50|14382.82|14302.82|14382.42|14302.42|14382.82|14302.82|14382.22|14302.22|10
1725212100000|2024-09-01 17:35:00|14382.61|14302.61|14382.97|14302.97|14383.3|14303.3|14382.46|14302.46|10
1725212110000|2024-09-01 17:35:10|14383.19|14303.19|14384.57|14304.57|14384.93|14304.93|14383.19|14303.19|10
1725212120000|2024-09-01 17:35:20|14384.9|14304.9|14385.89|14305.89|14385.89|14305.89|14384.7|14304.7|10
1725212130000|2024-09-01 17:35:30|14385.27|14305.27|14395.45|14315.45|14396.12|14316.12|14385.27|14305.27|10
1725212140000|2024-09-01 17:35:40|14395.08|14315.08|14394.19|14314.19|14395.54|14315.54|14394.19|14314.19|10
1725212150000|2024-09-01 17:35:50|14393.71|14313.71|14393.58|14313.58|14393.71|14313.71|14393.33|14313.33|10
1725212160000|2024-09-01 17:36:00|14393.84|14313.84|14395.91|14315.91|14395.91|14315.91|14393.84|14313.84|10
1725212170000|2024-09-01 17:36:10|14396.26|14316.26|14400.51|14320.51|14400.51|14320.51|14396.26|14316.26|10
1725212180000|2024-09-01 17:36:20|14401.31|14321.31|14409.31|14329.31|14409.31|14329.31|14401.31|14321.31|10
1725212190000|2024-09-01 17:36:30|14409.79|14329.79|14408.18|14328.18|14409.88|14329.88|14408.18|14328.18|10
1725212200000|2024-09-01 17:36:40|14408.09|14328.09|14407.15|14327.15|14408.1|14328.1|14407.15|14327.15|9
1725212210000|2024-09-01 17:36:50|14407.38|14327.38|14405.28|14325.28|14407.38|14327.38|14405.28|14325.28|9
1725212220000|2024-09-01 17:37:00|14404.74|14324.74|14405.72|14325.72|14405.73|14325.73|14404.43|14324.43|10
1725212230000|2024-09-01 17:37:10|14405.79|14325.79|14406.79|14326.79|14406.79|14326.79|14405.79|14325.79|9
1725212240000|2024-09-01 17:37:20|14407.21|14327.21|14410.29|14330.29|14410.29|14330.29|14407.21|14327.21|10
1725212250000|2024-09-01 17:37:30|14410.5|14330.5|14411.53|14331.53|14411.8|14331.8|14410.5|14330.5|10
1725212260000|2024-09-01 17:37:40|14411.76|14331.76|14411.61|14331.61|14411.88|14331.88|14411.31|14331.31|10
1725212270000|2024-09-01 17:37:50|14411.54|14331.54|14411.49|14331.49|14411.54|14331.54|14411.19|14331.19|9
1725212280000|2024-09-01 17:38:00|14411.47|14331.47|14411.91|14331.91|14412.19|14332.19|14411.23|14331.23|10
1725212290000|2024-09-01 17:38:10|14411.9|14331.9|14412.83|14332.83|14413|14333|14411.9|14331.9|9
1725212300000|2024-09-01 17:38:20|14413.24|14333.24|14413.56|14333.56|14413.65|14333.65|14413.2|14333.2|9
1725212310000|2024-09-01 17:38:30|14413.63|14333.63|14415.02|14335.02|14415.02|14335.02|14413.63|14333.63|10
1725212320000|2024-09-01 17:38:40|14415.42|14335.42|14415.05|14335.05|14415.7|14335.7|14415|14335|10
1725212330000|2024-09-01 17:38:50|14414.54|14334.54|14413.76|14333.76|14414.54|14334.54|14413.51|14333.51|10
1725212340000|2024-09-01 17:39:00|14413.83|14333.83|14413.45|14333.45|14413.86|14333.86|14413.34|14333.34|9
1725212350000|2024-09-01 17:39:10|14413.32|14333.32|14418.17|14338.17|14418.42|14338.42|14413.06|14333.06|7
1725212360000|2024-09-01 17:39:20|14418.15|14338.15|14416.82|14336.82|14418.45|14338.45|14416.82|14336.82|10
1725212370000|2024-09-01 17:39:30|14416.4|14336.4|14412.49|14332.49|14416.59|14336.59|14412.49|14332.49|10
1725212380000|2024-09-01 17:39:40|14412.37|14332.37|14408.69|14328.69|14412.37|14332.37|14408.69|14328.69|9
1725212390000|2024-09-01 17:39:50|14408.04|14328.04|14410.21|14330.21|14410.21|14330.21|14407.89|14327.89|10
1725212400000|2024-09-01 17:40:00|14410.22|14330.22|14412.04|14332.04|14412.05|14332.05|14410.1|14330.1|9
1725212410000|2024-09-01 17:40:10|14412.19|14332.19|14413.77|14333.77|14413.77|14333.77|14412.19|14332.19|9
1725212420000|2024-09-01 17:40:20|14413.76|14333.76|14415.74|14335.74|14415.74|14335.74|14413.76|14333.76|7
1725212430000|2024-09-01 17:40:30|14415.98|14335.98|14404.32|14324.32|14415.98|14335.98|14404.32|14324.32|10
1725212440000|2024-09-01 17:40:40|14404.23|14324.23|14404.58|14324.58|14404.72|14324.72|14404.1|14324.1|10
1725212450000|2024-09-01 17:40:50|14404.43|14324.43|14402.81|14322.81|14404.43|14324.43|14402.81|14322.81|10
1725212460000|2024-09-01 17:41:00|14402.75|14322.75|14403.7|14323.7|14403.99|14323.99|14402.75|14322.75|10
1725212470000|2024-09-01 17:41:10|14402.71|14322.71|14401.69|14321.69|14402.71|14322.71|14401.27|14321.27|10
1725212480000|2024-09-01 17:41:20|14402.47|14322.47|14403.98|14323.98|14404|14324|14402.47|14322.47|10
1725212490000|2024-09-01 17:41:30|14404.43|14324.43|14405.59|14325.59|14405.59|14325.59|14404.38|14324.38|10
1725212500000|2024-09-01 17:41:40|14405.96|14325.96|14407.04|14327.04|14407.04|14327.04|14405.96|14325.96|10
1725212510000|2024-09-01 17:41:50|14407.07|14327.07|14409.17|14329.17|14409.17|14329.17|14407.07|14327.07|10
1725212520000|2024-09-01 17:42:00|14409.22|14329.22|14410.21|14330.21|14410.64|14330.64|14409.22|14329.22|8
1725212530000|2024-09-01 17:42:10|14410.18|14330.18|14419.93|14339.93|14419.93|14339.93|14408.98|14328.98|10
1725212540000|2024-09-01 17:42:20|14420.3|14340.3|14418.72|14338.72|14420.47|14340.47|14418.72|14338.72|10
1725212550000|2024-09-01 17:42:30|14418.52|14338.52|14418.16|14338.16|14418.52|14338.52|14417.71|14337.71|9
1725212560000|2024-09-01 17:42:40|14418.07|14338.07|14417.55|14337.55|14418.07|14338.07|14417.51|14337.51|10
1725212570000|2024-09-01 17:42:50|14417.84|14337.84|14419.66|14339.66|14419.66|14339.66|14417.84|14337.84|10
1725212580000|2024-09-01 17:43:00|14419.83|14339.83|14410.01|14330.01|14419.83|14339.83|14410.01|14330.01|10
1725212590000|2024-09-01 17:43:10|14408.47|14328.47|14397.92|14317.92|14408.47|14328.47|14397.7|14317.7|10
1725212600000|2024-09-01 17:43:20|14397.99|14317.99|14398.77|14318.77|14398.77|14318.77|14397.99|14317.99|10
1725212610000|2024-09-01 17:43:30|14398.84|14318.84|14399.04|14319.04|14399.29|14319.29|14398.68|14318.68|10
1725212620000|2024-09-01 17:43:40|14399|14319|14399.53|14319.53|14399.53|14319.53|14398.51|14318.51|10
1725212630000|2024-09-01 17:43:50|14399.52|14319.52|14400.05|14320.05|14400.1|14320.1|14399.24|14319.24|10
1725212640000|2024-09-01 17:44:00|14400.06|14320.06|14399.51|14319.51|14400.06|14320.06|14399.51|14319.51|10
1725212650000|2024-09-01 17:44:10|14399.45|14319.45|14400.15|14320.15|14400.31|14320.31|14399.23|14319.23|10
1725212660000|2024-09-01 17:44:20|14400.1|14320.1|14404.79|14324.79|14404.79|14324.79|14400.07|14320.07|9
1725212670000|2024-09-01 17:44:30|14405.55|14325.55|14403.03|14323.03|14405.55|14325.55|14403.03|14323.03|7
1725212680000|2024-09-01 17:44:40|14403.14|14323.14|14403.7|14323.7|14403.7|14323.7|14402.83|14322.83|10
1725212690000|2024-09-01 17:44:50|14403.74|14323.74|14404.79|14324.79|14404.79|14324.79|14403.74|14323.74|10
1725212700000|2024-09-01 17:45:00|14405.48|14325.48|14404.39|14324.39|14406.09|14326.09|14404.39|14324.39|10
1725212710000|2024-09-01 17:45:10|14404.28|14324.28|14403.28|14323.28|14404.28|14324.28|14403.28|14323.28|10
1725212720000|2024-09-01 17:45:20|14403.04|14323.04|14401.66|14321.66|14403.04|14323.04|14401.66|14321.66|10
1725212730000|2024-09-01 17:45:30|14401.63|14321.63|14398.76|14318.76|14401.63|14321.63|14398.76|14318.76|10
1725212740000|2024-09-01 17:45:40|14398.42|14318.42|14395.92|14315.92|14398.42|14318.42|14395.41|14315.41|10
1725212750000|2024-09-01 17:45:50|14395.91|14315.91|14397.84|14317.84|14397.84|14317.84|14395.7|14315.7|10
1725212760000|2024-09-01 17:46:00|14397.73|14317.73|14398.5|14318.5|14398.5|14318.5|14397.72|14317.72|8
1725212770000|2024-09-01 17:46:10|14398.54|14318.54|14398.29|14318.29|14398.54|14318.54|14398.27|14318.27|7
1725212780000|2024-09-01 17:46:20|14398.23|14318.23|14393.43|14313.43|14398.23|14318.23|14393.43|14313.43|10
1725212790000|2024-09-01 17:46:30|14393.23|14313.23|14392.26|14312.26|14393.23|14313.23|14391.19|14311.19|9
1725212800000|2024-09-01 17:46:40|14392.16|14312.16|14392.71|14312.71|14392.71|14312.71|14392.16|14312.16|10
1725212810000|2024-09-01 17:46:50|14392.78|14312.78|14394.69|14314.69|14394.69|14314.69|14392.76|14312.76|10
1725212820000|2024-09-01 17:47:00|14394.73|14314.73|14395.15|14315.15|14395.15|14315.15|14394.5|14314.5|9
1725212830000|2024-09-01 17:47:10|14395.16|14315.16|14398.53|14318.53|14398.53|14318.53|14395.16|14315.16|9
1725212840000|2024-09-01 17:47:20|14398.55|14318.55|14399.88|14319.88|14399.9|14319.9|14398.54|14318.54|10
1725212850000|2024-09-01 17:47:30|14399.97|14319.97|14403.28|14323.28|14403.28|14323.28|14399.97|14319.97|9
1725212860000|2024-09-01 17:47:40|14403.42|14323.42|14404.58|14324.58|14404.59|14324.59|14403.42|14323.42|10
1725212870000|2024-09-01 17:47:50|14404.48|14324.48|14405.19|14325.19|14405.26|14325.26|14404.42|14324.42|10
1725212880000|2024-09-01 17:48:00|14404.8|14324.8|14406.58|14326.58|14406.58|14326.58|14404.8|14324.8|10
1725212890000|2024-09-01 17:48:10|14406.92|14326.92|14406.49|14326.49|14406.92|14326.92|14406.49|14326.49|9
1725212900000|2024-09-01 17:48:20|14406.63|14326.63|14407.6|14327.6|14407.6|14327.6|14406.63|14326.63|9
1725212910000|2024-09-01 17:48:30|14407.56|14327.56|14406.45|14326.45|14407.68|14327.68|14406.45|14326.45|10
1725212920000|2024-09-01 17:48:40|14406.26|14326.26|14405.24|14325.24|14406.26|14326.26|14405.2|14325.2|9
1725212930000|2024-09-01 17:48:50|14405.16|14325.16|14404.78|14324.78|14405.19|14325.19|14404.74|14324.74|8
1725212940000|2024-09-01 17:49:00|14404.75|14324.75|14403.74|14323.74|14404.94|14324.94|14403.74|14323.74|9
1725212950000|2024-09-01 17:49:10|14403.38|14323.38|14402.57|14322.57|14403.42|14323.42|14402.54|14322.54|8
1725212960000|2024-09-01 17:49:20|14402.11|14322.11|14404.19|14324.19|14404.19|14324.19|14402.11|14322.11|9
1725212970000|2024-09-01 17:49:30|14403.98|14323.98|14406.82|14326.82|14407|14327|14403.98|14323.98|10
1725212980000|2024-09-01 17:49:40|14406.99|14326.99|14411.11|14331.11|14411.11|14331.11|14406.94|14326.94|8
1725212990000|2024-09-01 17:49:50|14411.14|14331.14|14411.48|14331.48|14411.57|14331.57|14411.05|14331.05|10
1725213000000|2024-09-01 17:50:00|14411.24|14331.24|14411.78|14331.78|14411.78|14331.78|14410.83|14330.83|10
1725213010000|2024-09-01 17:50:10|14411.76|14331.76|14413.3|14333.3|14413.32|14333.32|14411.76|14331.76|9
1725213020000|2024-09-01 17:50:20|14415.54|14335.54|14416.3|14336.3|14416.8|14336.8|14415.54|14335.54|9
1725213030000|2024-09-01 17:50:30|14416.58|14336.58|14418.08|14338.08|14418.08|14338.08|14416.58|14336.58|10
1725213040000|2024-09-01 17:50:40|14418.55|14338.55|14425.81|14345.81|14426.18|14346.18|14418.55|14338.55|10
1725213050000|2024-09-01 17:50:50|14425.79|14345.79|14426.67|14346.67|14426.67|14346.67|14425.79|14345.79|8
1725213060000|2024-09-01 17:51:00|14426.93|14346.93|14427.71|14347.71|14427.71|14347.71|14426.7|14346.7|10
1725213070000|2024-09-01 17:51:10|14427.77|14347.77|14428.46|14348.46|14428.46|14348.46|14427.49|14347.49|9
1725213080000|2024-09-01 17:51:20|14428.61|14348.61|14429.66|14349.66|14429.66|14349.66|14428.61|14348.61|10
1725213090000|2024-09-01 17:51:30|14429.75|14349.75|14429.94|14349.94|14430.02|14350.02|14429.75|14349.75|8
1725213100000|2024-09-01 17:51:40|14429.76|14349.76|14428.67|14348.67|14429.81|14349.81|14428.67|14348.67|8
1725213110000|2024-09-01 17:51:50|14428.53|14348.53|14427.7|14347.7|14428.53|14348.53|14427.7|14347.7|8
1725213120000|2024-09-01 17:52:00|14427.45|14347.45|14426.44|14346.44|14427.48|14347.48|14426.44|14346.44|8
1725213130000|2024-09-01 17:52:10|14426.43|14346.43|14426.58|14346.58|14426.76|14346.76|14426.43|14346.43|8
1725213140000|2024-09-01 17:52:20|14426.7|14346.7|14428.02|14348.02|14428.02|14348.02|14426.7|14346.7|10
1725213150000|2024-09-01 17:52:30|14428.21|14348.21|14429.02|14349.02|14429.02|14349.02|14428.21|14348.21|10
1725213160000|2024-09-01 17:52:40|14429.4|14349.4|14429.33|14349.33|14430.08|14350.08|14428.87|14348.87|10
1725213170000|2024-09-01 17:52:50|14429.4|14349.4|14431.79|14351.79|14431.79|14351.79|14429.4|14349.4|9
1725213180000|2024-09-01 17:53:00|14433.17|14353.17|14433.03|14353.03|14433.21|14353.21|14432.95|14352.95|9
1725213190000|2024-09-01 17:53:10|14433.21|14353.21|14433.16|14353.16|14434.01|14354.01|14432.96|14352.96|10
1725213200000|2024-09-01 17:53:20|14433.03|14353.03|14433.69|14353.69|14433.71|14353.71|14433.03|14353.03|9
1725213210000|2024-09-01 17:53:30|14433.6|14353.6|14434.27|14354.27|14434.27|14354.27|14433.6|14353.6|8
1725213220000|2024-09-01 17:53:40|14434.32|14354.32|14434.07|14354.07|14434.32|14354.32|14433.93|14353.93|9
1725213230000|2024-09-01 17:53:50|14434.23|14354.23|14434.75|14354.75|14434.75|14354.75|14434.23|14354.23|5
1725213240000|2024-09-01 17:54:00|14434.82|14354.82|14436.27|14356.27|14436.3|14356.3|14434.68|14354.68|9
1725213250000|2024-09-01 17:54:10|14436.15|14356.15|14435.9|14355.9|14436.32|14356.32|14435.87|14355.87|9
1725213260000|2024-09-01 17:54:20|14435.94|14355.94|14435.31|14355.31|14435.94|14355.94|14435.09|14355.09|10
1725213270000|2024-09-01 17:54:30|14435.32|14355.32|14434.71|14354.71|14435.32|14355.32|14434.69|14354.69|10
1725213280000|2024-09-01 17:54:40|14434.64|14354.64|14435.3|14355.3|14435.3|14355.3|14434.5|14354.5|10
1725213290000|2024-09-01 17:54:50|14435.61|14355.61|14435.49|14355.49|14435.71|14355.71|14435.49|14355.49|10
1725213300000|2024-09-01 17:55:00|14435.48|14355.48|14436.08|14356.08|14436.87|14356.87|14435.48|14355.48|8
1725213310000|2024-09-01 17:55:10|14436.03|14356.03|14436.2|14356.2|14436.2|14356.2|14435.99|14355.99|5
1725213320000|2024-09-01 17:55:20|14436.26|14356.26|14436.46|14356.46|14436.46|14356.46|14435.48|14355.48|10
1725213330000|2024-09-01 17:55:30|14436.88|14356.88|14437.33|14357.33|14437.33|14357.33|14436.88|14356.88|6
1725213340000|2024-09-01 17:55:40|14437.31|14357.31|14437.41|14357.41|14437.7|14357.7|14436.87|14356.87|10
1725213350000|2024-09-01 17:55:50|14437.28|14357.28|14437.63|14357.63|14437.63|14357.63|14437.28|14357.28|5
1725213360000|2024-09-01 17:56:00|14437.26|14357.26|14438.4|14358.4|14438.4|14358.4|14437.26|14357.26|10
1725213370000|2024-09-01 17:56:10|14438.25|14358.25|14439.92|14359.92|14439.92|14359.92|14438.17|14358.17|10
1725213380000|2024-09-01 17:56:20|14440|14360|14440.18|14360.18|14440.18|14360.18|14439.86|14359.86|9
1725213390000|2024-09-01 17:56:30|14440.25|14360.25|14439.93|14359.93|14440.25|14360.25|14439.67|14359.67|9
1725213400000|2024-09-01 17:56:40|14439.95|14359.95|14439.95|14359.95|14439.95|14359.95|14439.64|14359.64|8
1725213410000|2024-09-01 17:56:50|14440|14360|14439.76|14359.76|14440.18|14360.18|14439.76|14359.76|5
1725213420000|2024-09-01 17:57:00|14439.73|14359.73|14437.63|14357.63|14439.73|14359.73|14437.63|14357.63|9
1725213430000|2024-09-01 17:57:10|14437.6|14357.6|14437.7|14357.7|14437.81|14357.81|14437.6|14357.6|7
1725213440000|2024-09-01 17:57:20|14437.71|14357.71|14435.34|14355.34|14437.71|14357.71|14435.16|14355.16|10
1725213450000|2024-09-01 17:57:30|14435.18|14355.18|14435.11|14355.11|14435.51|14355.51|14435.11|14355.11|10
1725213460000|2024-09-01 17:57:40|14434.92|14354.92|14434.93|14354.93|14435.3|14355.3|14434.91|14354.91|9
1725213470000|2024-09-01 17:57:50|14434.94|14354.94|14432.5|14352.5|14435.01|14355.01|14432.5|14352.5|9
1725213480000|2024-09-01 17:58:00|14432.11|14352.11|14431.09|14351.09|14432.11|14352.11|14431.04|14351.04|10
1725213490000|2024-09-01 17:58:10|14431.03|14351.03|14436.55|14356.55|14436.61|14356.61|14428.2|14348.2|10
1725213500000|2024-09-01 17:58:20|14436.48|14356.48|14435.66|14355.66|14436.48|14356.48|14435.66|14355.66|9
1725213510000|2024-09-01 17:58:30|14435.6|14355.6|14435.66|14355.66|14435.82|14355.82|14435.3|14355.3|8
1725213520000|2024-09-01 17:58:40|14437.45|14357.45|14439.45|14359.45|14439.45|14359.45|14437.23|14357.23|10
1725213530000|2024-09-01 17:58:50|14439.48|14359.48|14426.18|14346.18|14439.49|14359.49|14426.17|14346.17|10
1725213540000|2024-09-01 17:59:00|14426.04|14346.04|14428.35|14348.35|14428.35|14348.35|14426|14346|10
1725213550000|2024-09-01 17:59:10|14429.1|14349.1|14434.32|14354.32|14434.76|14354.76|14429.1|14349.1|10
1725213560000|2024-09-01 17:59:20|14434.12|14354.12|14434.68|14354.68|14434.68|14354.68|14434.11|14354.11|9
1725213570000|2024-09-01 17:59:30|14434.61|14354.61|14432.6|14352.6|14434.61|14354.61|14432.6|14352.6|9
1725213580000|2024-09-01 17:59:40|14432.66|14352.66|14433.49|14353.49|14433.49|14353.49|14432.66|14352.66|10
1725213590000|2024-09-01 17:59:50|14433.51|14353.51|14440.04|14360.04|14440.09|14360.09|14433.37|14353.37|9
1725213600000|2024-09-01 18:00:00|14439.86|14359.86|14440.18|14360.18|14440.18|14360.18|14439.53|14359.53|10
1725213610000|2024-09-01 18:00:10|14440.65|14360.65|14441.37|14361.37|14441.37|14361.37|14440.65|14360.65|10
1725213620000|2024-09-01 18:00:20|14441.42|14361.42|14441.83|14361.83|14442.09|14362.09|14441.42|14361.42|7
1725213630000|2024-09-01 18:00:30|14442.22|14362.22|14442.6|14362.6|14442.6|14362.6|14442.14|14362.14|9
1725213640000|2024-09-01 18:00:40|14443|14363|14442.7|14362.7|14443.18|14363.18|14442.7|14362.7|9
1725213650000|2024-09-01 18:00:50|14442.98|14362.98|14444.53|14364.53|14444.53|14364.53|14442.85|14362.85|9
1725213660000|2024-09-01 18:01:00|14444.64|14364.64|14445.2|14365.2|14445.21|14365.21|14444.64|14364.64|10
1725213670000|2024-09-01 18:01:10|14445.17|14365.17|14444.22|14364.22|14445.17|14365.17|14443.89|14363.89|9
1725213680000|2024-09-01 18:01:20|14444.18|14364.18|14444.6|14364.6|14444.62|14364.62|14444.18|14364.18|10
1725213690000|2024-09-01 18:01:30|14444.7|14364.7|14447.88|14367.88|14447.88|14367.88|14444.7|14364.7|10
1725213700000|2024-09-01 18:01:40|14448.66|14368.66|14449.17|14369.17|14449.17|14369.17|14448.66|14368.66|10
1725213710000|2024-09-01 18:01:50|14449.19|14369.19|14451.1|14371.1|14451.1|14371.1|14449.19|14369.19|9
1725213720000|2024-09-01 18:02:00|14451.16|14371.16|14451.01|14371.01|14451.41|14371.41|14451.01|14371.01|10
1725213730000|2024-09-01 18:02:10|14451.16|14371.16|14454.52|14374.52|14454.63|14374.63|14451.16|14371.16|10
1725213740000|2024-09-01 18:02:20|14454.63|14374.63|14459.55|14379.55|14459.65|14379.65|14454.63|14374.63|8
1725213750000|2024-09-01 18:02:30|14459.32|14379.32|14459.67|14379.67|14461.1|14381.1|14459.32|14379.32|10
1725213760000|2024-09-01 18:02:40|14459.42|14379.42|14458.84|14378.84|14459.45|14379.45|14458.79|14378.79|10
1725213770000|2024-09-01 18:02:50|14458.94|14378.94|14458.92|14378.92|14459.14|14379.14|14458.65|14378.65|8
1725213780000|2024-09-01 18:03:00|14459.29|14379.29|14458.9|14378.9|14459.67|14379.67|14458.65|14378.65|10
1725213790000|2024-09-01 18:03:10|14458.97|14378.97|14459.13|14379.13|14460.07|14380.07|14458.97|14378.97|9
1725213800000|2024-09-01 18:03:20|14459.12|14379.12|14461.29|14381.29|14461.31|14381.31|14459.12|14379.12|10
1725213810000|2024-09-01 18:03:30|14461.11|14381.11|14461.01|14381.01|14461.16|14381.16|14460.49|14380.49|9
1725213820000|2024-09-01 18:03:40|14461.03|14381.03|14460.65|14380.65|14461.03|14381.03|14460.63|14380.63|10
1725213830000|2024-09-01 18:03:50|14460.6|14380.6|14461.44|14381.44|14461.44|14381.44|14460.32|14380.32|8
1725213840000|2024-09-01 18:04:00|14461.58|14381.58|14462.48|14382.48|14462.7|14382.7|14461.58|14381.58|10
1725213850000|2024-09-01 18:04:10|14462.52|14382.52|14462.3|14382.3|14462.52|14382.52|14462.29|14382.29|7
1725213860000|2024-09-01 18:04:20|14462.31|14382.31|14462.33|14382.33|14462.38|14382.38|14462.02|14382.02|9
1725213870000|2024-09-01 18:04:30|14462.29|14382.29|14459.56|14379.56|14462.3|14382.3|14459.56|14379.56|10
1725213880000|2024-09-01 18:04:40|14459.43|14379.43|14459.49|14379.49|14460.03|14380.03|14459.43|14379.43|9
1725213890000|2024-09-01 18:04:50|14459.48|14379.48|14461.78|14381.78|14461.78|14381.78|14459.48|14379.48|10
1725213900000|2024-09-01 18:05:00|14461.72|14381.72|14462.44|14382.44|14462.59|14382.59|14461.72|14381.72|10
1725213910000|2024-09-01 18:05:10|14462.28|14382.28|14459.02|14379.02|14462.28|14382.28|14459.02|14379.02|10
1725213920000|2024-09-01 18:05:20|14459.09|14379.09|14459.38|14379.38|14459.43|14379.43|14459.06|14379.06|8
1725213930000|2024-09-01 18:05:30|14459.2|14379.2|14458.9|14378.9|14459.2|14379.2|14458.84|14378.84|9
1725213940000|2024-09-01 18:05:40|14458.92|14378.92|14458.92|14378.92|14458.99|14378.99|14458.87|14378.87|8
1725213950000|2024-09-01 18:05:50|14459.01|14379.01|14461.96|14381.96|14461.96|14381.96|14458.89|14378.89|10
1725213960000|2024-09-01 18:06:00|14461.95|14381.95|14461.64|14381.64|14461.95|14381.95|14461.11|14381.11|10
1725213970000|2024-09-01 18:06:10|14461.81|14381.81|14460.24|14380.24|14461.81|14381.81|14459.99|14379.99|10
1725213980000|2024-09-01 18:06:20|14460.69|14380.69|14460.67|14380.67|14460.89|14380.89|14460.38|14380.38|10
1725213990000|2024-09-01 18:06:30|14460.77|14380.77|14460.37|14380.37|14460.82|14380.82|14460.37|14380.37|10
1725214000000|2024-09-01 18:06:40|14460.26|14380.26|14457.03|14377.03|14460.26|14380.26|14457.03|14377.03|10
1725214010000|2024-09-01 18:06:50|14456.97|14376.97|14457.07|14377.07|14457.15|14377.15|14456.9|14376.9|10
1725214020000|2024-09-01 18:07:00|14457.35|14377.35|14454.5|14374.5|14457.35|14377.35|14454.49|14374.49|10
1725214030000|2024-09-01 18:07:10|14454.24|14374.24|14454.37|14374.37|14454.37|14374.37|14454.13|14374.13|9
1725214040000|2024-09-01 18:07:20|14454.39|14374.39|14453.21|14373.21|14454.73|14374.73|14453.21|14373.21|10
1725214050000|2024-09-01 18:07:30|14453.18|14373.18|14451.22|14371.22|14453.29|14373.29|14451.22|14371.22|10
1725214060000|2024-09-01 18:07:40|14451.2|14371.2|14451.28|14371.28|14451.28|14371.28|14450.78|14370.78|9
1725214070000|2024-09-01 18:07:50|14451.29|14371.29|14450.51|14370.51|14451.29|14371.29|14450.41|14370.41|10
1725214080000|2024-09-01 18:08:00|14450.64|14370.64|14449.1|14369.1|14450.64|14370.64|14449.1|14369.1|9
1725214090000|2024-09-01 18:08:10|14448.87|14368.87|14449.83|14369.83|14449.83|14369.83|14448.87|14368.87|10
1725214100000|2024-09-01 18:08:20|14449.93|14369.93|14449.76|14369.76|14450.26|14370.26|14449.76|14369.76|9
1725214110000|2024-09-01 18:08:30|14449.77|14369.77|14449.58|14369.58|14449.77|14369.77|14449.53|14369.53|7
1725214120000|2024-09-01 18:08:40|14449.59|14369.59|14448.93|14368.93|14449.72|14369.72|14448.89|14368.89|10
1725214130000|2024-09-01 18:08:50|14449.05|14369.05|14448.15|14368.15|14449.15|14369.15|14448.15|14368.15|10
1725214140000|2024-09-01 18:09:00|14448.22|14368.22|14447.56|14367.56|14448.38|14368.38|14447.56|14367.56|9
1725214150000|2024-09-01 18:09:10|14447.41|14367.41|14447.36|14367.36|14447.87|14367.87|14447.36|14367.36|9
1725214160000|2024-09-01 18:09:20|14447.39|14367.39|14448.36|14368.36|14448.58|14368.58|14447.39|14367.39|9
1725214170000|2024-09-01 18:09:30|14448.4|14368.4|14449.17|14369.17|14449.35|14369.35|14448.4|14368.4|8
1725214180000|2024-09-01 18:09:40|14449.19|14369.19|14448.81|14368.81|14449.2|14369.2|14448.63|14368.63|8
1725214190000|2024-09-01 18:09:50|14448.8|14368.8|14448.88|14368.88|14448.88|14368.88|14448.24|14368.24|8
1725214200000|2024-09-01 18:10:00|14448.9|14368.9|14448.09|14368.09|14448.99|14368.99|14448.09|14368.09|9
1725214210000|2024-09-01 18:10:10|14448.19|14368.19|14448.01|14368.01|14448.19|14368.19|14447.89|14367.89|9
1725214220000|2024-09-01 18:10:20|14447.89|14367.89|14446.87|14366.87|14448.02|14368.02|14446.87|14366.87|10
1725214230000|2024-09-01 18:10:30|14447.04|14367.04|14446.72|14366.72|14447.08|14367.08|14446.72|14366.72|10
1725214240000|2024-09-01 18:10:40|14446.73|14366.73|14448.5|14368.5|14448.5|14368.5|14446.73|14366.73|10
1725214250000|2024-09-01 18:10:50|14448.62|14368.62|14451.02|14371.02|14451.02|14371.02|14448.62|14368.62|8
1725214260000|2024-09-01 18:11:00|14451.03|14371.03|14452.88|14372.88|14453.26|14373.26|14451.03|14371.03|10
1725214270000|2024-09-01 18:11:10|14452.89|14372.89|14452.66|14372.66|14452.89|14372.89|14452.63|14372.63|9
1725214280000|2024-09-01 18:11:20|14452.94|14372.94|14453.56|14373.56|14453.56|14373.56|14452.62|14372.62|8
1725214290000|2024-09-01 18:11:30|14453.68|14373.68|14451.63|14371.63|14453.68|14373.68|14451.63|14371.63|10
1725214300000|2024-09-01 18:11:40|14451.77|14371.77|14450.85|14370.85|14451.77|14371.77|14450.85|14370.85|10
1725214310000|2024-09-01 18:11:50|14448.17|14368.17|14445.4|14365.4|14448.17|14368.17|14445.31|14365.31|8
1725214320000|2024-09-01 18:12:00|14444.94|14364.94|14439.08|14359.08|14444.94|14364.94|14439.08|14359.08|10
1725214330000|2024-09-01 18:12:10|14438.65|14358.65|14437.52|14357.52|14438.65|14358.65|14437.41|14357.41|10
1725214340000|2024-09-01 18:12:20|14437.49|14357.49|14438.19|14358.19|14438.49|14358.49|14437.49|14357.49|10
1725214350000|2024-09-01 18:12:30|14438.22|14358.22|14440.25|14360.25|14440.27|14360.27|14437.97|14357.97|10
1725214360000|2024-09-01 18:12:40|14440.26|14360.26|14439.95|14359.95|14440.81|14360.81|14439.95|14359.95|10
1725214370000|2024-09-01 18:12:50|14439.82|14359.82|14439.81|14359.81|14439.82|14359.82|14439.77|14359.77|3
1725214380000|2024-09-01 18:13:00|14439.94|14359.94|14444.36|14364.36|14444.36|14364.36|14439.94|14359.94|10
1725214390000|2024-09-01 18:13:10|14444.42|14364.42|14443.73|14363.73|14445.18|14365.18|14443.66|14363.66|10
1725214400000|2024-09-01 18:13:20|14443.77|14363.77|14445.85|14365.85|14445.85|14365.85|14443.77|14363.77|9
1725214410000|2024-09-01 18:13:30|14446.14|14366.14|14446.38|14366.38|14446.47|14366.47|14446.14|14366.14|10
1725214420000|2024-09-01 18:13:40|14446.66|14366.66|14449.43|14369.43|14449.43|14369.43|14446.66|14366.66|10
1725214430000|2024-09-01 18:13:50|14450.22|14370.22|14452.45|14372.45|14452.45|14372.45|14450.22|14370.22|10
1725214440000|2024-09-01 18:14:00|14452.9|14372.9|14450.97|14370.97|14453.29|14373.29|14450.97|14370.97|10
1725214450000|2024-09-01 18:14:10|14451.51|14371.51|14452.13|14372.13|14452.2|14372.2|14451.51|14371.51|9
1725214460000|2024-09-01 18:14:20|14452.43|14372.43|14454.73|14374.73|14454.73|14374.73|14452.28|14372.28|10
1725214470000|2024-09-01 18:14:30|14454.9|14374.9|14454.64|14374.64|14455.11|14375.11|14454.64|14374.64|8
1725214480000|2024-09-01 18:14:40|14454.59|14374.59|14454.57|14374.57|14454.59|14374.59|14454.06|14374.06|10
1725214490000|2024-09-01 18:14:50|14454.56|14374.56|14456.73|14376.73|14456.73|14376.73|14454.56|14374.56|10
1725214500000|2024-09-01 18:15:00|14457.07|14377.07|14455.67|14375.67|14457.07|14377.07|14455.67|14375.67|10
1725214510000|2024-09-01 18:15:10|14455.48|14375.48|14456.74|14376.74|14456.74|14376.74|14455.48|14375.48|10
1725214520000|2024-09-01 18:15:20|14456.72|14376.72|14457.53|14377.53|14457.53|14377.53|14456.72|14376.72|9
1725214530000|2024-09-01 18:15:30|14457.57|14377.57|14458.23|14378.23|14458.23|14378.23|14457.57|14377.57|9
1725214540000|2024-09-01 18:15:40|14458.24|14378.24|14461.35|14381.35|14461.35|14381.35|14458.24|14378.24|10
1725214550000|2024-09-01 18:15:50|14461.7|14381.7|14466.78|14386.78|14466.78|14386.78|14461.7|14381.7|9
1725214560000|2024-09-01 18:16:00|14469.75|14389.75|14471.2|14391.2|14471.2|14391.2|14469.54|14389.54|10
1725214570000|2024-09-01 18:16:10|14471.51|14391.51|14468.96|14388.96|14471.51|14391.51|14468.96|14388.96|10
1725214580000|2024-09-01 18:16:20|14469.05|14389.05|14469.3|14389.3|14469.72|14389.72|14468.12|14388.12|8
1725214590000|2024-09-01 18:16:30|14469.26|14389.26|14469.48|14389.48|14469.81|14389.81|14469.26|14389.26|9
1725214600000|2024-09-01 18:16:40|14469.49|14389.49|14470.1|14390.1|14470.1|14390.1|14469.47|14389.47|9
1725214610000|2024-09-01 18:16:50|14470.12|14390.12|14471.03|14391.03|14471.44|14391.44|14470.12|14390.12|10
1725214620000|2024-09-01 18:17:00|14470.99|14390.99|14470.33|14390.33|14470.99|14390.99|14470.05|14390.05|10
1725214630000|2024-09-01 18:17:10|14470.31|14390.31|14470.62|14390.62|14470.62|14390.62|14470.29|14390.29|7
1725214640000|2024-09-01 18:17:20|14470.75|14390.75|14469.4|14389.4|14470.75|14390.75|14469.21|14389.21|10
1725214650000|2024-09-01 18:17:30|14469.31|14389.31|14467.84|14387.84|14469.31|14389.31|14467.45|14387.45|10
1725214660000|2024-09-01 18:17:40|14467.92|14387.92|14467.69|14387.69|14467.96|14387.96|14467.46|14387.46|9
1725214670000|2024-09-01 18:17:50|14467.74|14387.74|14467.08|14387.08|14467.74|14387.74|14467.08|14387.08|8
1725214680000|2024-09-01 18:18:00|14467.09|14387.09|14467.31|14387.31|14467.31|14387.31|14466.59|14386.59|10
1725214690000|2024-09-01 18:18:10|14467.34|14387.34|14466.9|14386.9|14467.35|14387.35|14466.83|14386.83|9
1725214700000|2024-09-01 18:18:20|14466.89|14386.89|14467.79|14387.79|14468.01|14388.01|14466.89|14386.89|10
1725214710000|2024-09-01 18:18:30|14467.89|14387.89|14467.56|14387.56|14468.35|14388.35|14467.56|14387.56|9
1725214720000|2024-09-01 18:18:40|14467.17|14387.17|14468|14388|14468.01|14388.01|14466.87|14386.87|10
1725214730000|2024-09-01 18:18:50|14467.94|14387.94|14472.32|14392.32|14472.32|14392.32|14467.94|14387.94|10
1725214740000|2024-09-01 18:19:00|14472.46|14392.46|14472.13|14392.13|14472.46|14392.46|14471.88|14391.88|10
1725214750000|2024-09-01 18:19:10|14471.92|14391.92|14471.25|14391.25|14471.92|14391.92|14471.25|14391.25|8
1725214760000|2024-09-01 18:19:20|14471.32|14391.32|14470.47|14390.47|14471.32|14391.32|14470.21|14390.21|10
1725214770000|2024-09-01 18:19:30|14470.71|14390.71|14468.24|14388.24|14471.48|14391.48|14467.7|14387.7|10
1725214780000|2024-09-01 18:19:40|14468.39|14388.39|14468.08|14388.08|14468.39|14388.39|14468.08|14388.08|8
1725214790000|2024-09-01 18:19:50|14468.02|14388.02|14472.47|14392.47|14474.1|14394.1|14468.02|14388.02|7
1725214800000|2024-09-01 18:20:00|14472.5|14392.5|14473.76|14393.76|14473.94|14393.94|14472.46|14392.46|10
1725214810000|2024-09-01 18:20:10|14473.49|14393.49|14473.92|14393.92|14474.6|14394.6|14473.49|14393.49|10
1725214820000|2024-09-01 18:20:20|14473.78|14393.78|14474.67|14394.67|14474.67|14394.67|14473.77|14393.77|7
1725214830000|2024-09-01 18:20:30|14474.73|14394.73|14474.6|14394.6|14474.8|14394.8|14474.47|14394.47|10
1725214840000|2024-09-01 18:20:40|14473.95|14393.95|14473.91|14393.91|14473.95|14393.95|14473.71|14393.71|10
1725214850000|2024-09-01 18:20:50|14473.88|14393.88|14475.5|14395.5|14475.5|14395.5|14473.88|14393.88|10
1725214860000|2024-09-01 18:21:00|14475.42|14395.42|14478.57|14398.57|14478.57|14398.57|14475.42|14395.42|10
1725214870000|2024-09-01 18:21:10|14478.56|14398.56|14483.12|14403.12|14483.12|14403.12|14478.56|14398.56|10
1725214880000|2024-09-01 18:21:20|14483.42|14403.42|14484.49|14404.49|14484.49|14404.49|14483.21|14403.21|10
1725214890000|2024-09-01 18:21:30|14484.39|14404.39|14483.17|14403.17|14484.52|14404.52|14483.17|14403.17|9
1725214900000|2024-09-01 18:21:40|14483.21|14403.21|14481.33|14401.33|14483.21|14403.21|14481.33|14401.33|10
1725214910000|2024-09-01 18:21:50|14481.59|14401.59|14486.08|14406.08|14486.08|14406.08|14481.34|14401.34|10
1725214920000|2024-09-01 18:22:00|14487.21|14407.21|14487.5|14407.5|14487.78|14407.78|14487.21|14407.21|9
1725214930000|2024-09-01 18:22:10|14487.59|14407.59|14486.65|14406.65|14487.9|14407.9|14486.65|14406.65|10
1725214940000|2024-09-01 18:22:20|14486.6|14406.6|14488.44|14408.44|14488.44|14408.44|14486.57|14406.57|10
1725214950000|2024-09-01 18:22:30|14489.61|14409.61|14492.76|14412.76|14492.76|14412.76|14489.61|14409.61|10
1725214960000|2024-09-01 18:22:40|14492.72|14412.72|14496.02|14416.02|14496.02|14416.02|14492.72|14412.72|10
1725214970000|2024-09-01 18:22:50|14495.23|14415.23|14497.68|14417.68|14497.9|14417.9|14495.2|14415.2|10
1725214980000|2024-09-01 18:23:00|14498.02|14418.02|14499.58|14419.58|14499.58|14419.58|14498.02|14418.02|10
1725214990000|2024-09-01 18:23:10|14500.87|14420.87|14503.25|14423.25|14503.25|14423.25|14500.87|14420.87|10
1725215000000|2024-09-01 18:23:20|14503.23|14423.23|14504.59|14424.59|14504.59|14424.59|14503.23|14423.23|7
1725215010000|2024-09-01 18:23:30|14504.81|14424.81|14504.6|14424.6|14504.87|14424.87|14504.44|14424.44|10
1725215020000|2024-09-01 18:23:40|14504.46|14424.46|14504.09|14424.09|14504.53|14424.53|14503.93|14423.93|10
1725215030000|2024-09-01 18:23:50|14504.05|14424.05|14505.13|14425.13|14505.52|14425.52|14504.05|14424.05|10
1725215040000|2024-09-01 18:24:00|14505.41|14425.41|14505.85|14425.85|14506.25|14426.25|14505.41|14425.41|9
1725215050000|2024-09-01 18:24:10|14505.77|14425.77|14508.2|14428.2|14508.2|14428.2|14505.77|14425.77|10
1725215060000|2024-09-01 18:24:20|14508.14|14428.14|14504.67|14424.67|14508.17|14428.17|14504.67|14424.67|9
1725215070000|2024-09-01 18:24:30|14504.5|14424.5|14503.99|14423.99|14504.5|14424.5|14503.67|14423.67|10
1725215080000|2024-09-01 18:24:40|14503.97|14423.97|14503.79|14423.79|14504.12|14424.12|14503.79|14423.79|6
1725215090000|2024-09-01 18:24:50|14504.06|14424.06|14503.55|14423.55|14504.06|14424.06|14503.54|14423.54|9
1725215100000|2024-09-01 18:25:00|14504.06|14424.06|14507.09|14427.09|14507.3|14427.3|14504.01|14424.01|9
1725215110000|2024-09-01 18:25:10|14507.11|14427.11|14508.43|14428.43|14508.43|14428.43|14507.11|14427.11|10
1725215120000|2024-09-01 18:25:20|14509.15|14429.15|14509.75|14429.75|14509.91|14429.91|14509.15|14429.15|8
1725215130000|2024-09-01 18:25:30|14509.66|14429.66|14513.24|14433.24|14513.24|14433.24|14509.66|14429.66|10
1725215140000|2024-09-01 18:25:40|14512.66|14432.66|14513.08|14433.08|14513.68|14433.68|14512.43|14432.43|9
1725215150000|2024-09-01 18:25:50|14513.43|14433.43|14514.57|14434.57|14514.57|14434.57|14513.43|14433.43|10
1725215160000|2024-09-01 18:26:00|14514.58|14434.58|14514.52|14434.52|14514.84|14434.84|14514.4|14434.4|7
1725215170000|2024-09-01 18:26:10|14514.45|14434.45|14514.36|14434.36|14514.91|14434.91|14514.2|14434.2|7
1725215180000|2024-09-01 18:26:20|14514.82|14434.82|14515.74|14435.74|14515.74|14435.74|14514.82|14434.82|9
1725215190000|2024-09-01 18:26:30|14515.79|14435.79|14520.5|14440.5|14520.5|14440.5|14515.79|14435.79|10
1725215200000|2024-09-01 18:26:40|14520.29|14440.29|14523.64|14443.64|14523.64|14443.64|14519.9|14439.9|9
1725215210000|2024-09-01 18:26:50|14523.77|14443.77|14529.11|14449.11|14529.19|14449.19|14523.77|14443.77|10
1725215220000|2024-09-01 18:27:00|14529.7|14449.7|14533.27|14453.27|14533.27|14453.27|14529.7|14449.7|10
1725215230000|2024-09-01 18:27:10|14533.39|14453.39|14540.46|14460.46|14540.62|14460.62|14533.39|14453.39|10
1725215240000|2024-09-01 18:27:20|14540.3|14460.3|14549.01|14469.01|14549.87|14469.87|14540.3|14460.3|9
1725215250000|2024-09-01 18:27:30|14549|14469|14567.31|14487.31|14567.31|14487.31|14549|14469|10
1725215260000|2024-09-01 18:27:40|14567.28|14487.28|14575.3|14495.3|14575.76|14495.76|14567.28|14487.28|10
1725215270000|2024-09-01 18:27:50|14579.09|14499.09|14590.6|14510.6|14590.6|14510.6|14579.09|14499.09|10
1725215280000|2024-09-01 18:28:00|14590.44|14510.44|14598.62|14518.62|14598.62|14518.62|14590.44|14510.44|10
1725215290000|2024-09-01 18:28:10|14600.23|14520.23|14602.72|14522.72|14605.47|14525.47|14600.23|14520.23|10
1725215300000|2024-09-01 18:28:20|14602.58|14522.58|14595.38|14515.38|14602.58|14522.58|14595.38|14515.38|10
1725215310000|2024-09-01 18:28:30|14595.34|14515.34|14587.66|14507.66|14595.34|14515.34|14587.66|14507.66|10
1725215320000|2024-09-01 18:28:40|14587.21|14507.21|14586.99|14506.99|14588.44|14508.44|14586.94|14506.94|9
1725215330000|2024-09-01 18:28:50|14586.71|14506.71|14582.48|14502.48|14587.06|14507.06|14582.17|14502.17|10
1725215340000|2024-09-01 18:29:00|14580.76|14500.76|14579.14|14499.14|14580.76|14500.76|14577.21|14497.21|10
1725215350000|2024-09-01 18:29:10|14579.94|14499.94|14578.04|14498.04|14579.94|14499.94|14578.02|14498.02|10
1725215360000|2024-09-01 18:29:20|14577.63|14497.63|14570.14|14490.14|14577.63|14497.63|14570.14|14490.14|10
1725215370000|2024-09-01 18:29:30|14569.96|14489.96|14570|14490|14570.05|14490.05|14569.44|14489.44|9
1725215380000|2024-09-01 18:29:40|14569.96|14489.96|14570.12|14490.12|14570.36|14490.36|14569.46|14489.46|10
1725215390000|2024-09-01 18:29:50|14570.44|14490.44|14569.41|14489.41|14570.99|14490.99|14569.41|14489.41|10
1725215400000|2024-09-01 18:30:00|14569.39|14489.39|14571.4|14491.4|14571.58|14491.58|14569.39|14489.39|10
1725215410000|2024-09-01 18:30:10|14571.38|14491.38|14573.75|14493.75|14574.2|14494.2|14571.38|14491.38|10
1725215420000|2024-09-01 18:30:20|14574.12|14494.12|14574.09|14494.09|14574.74|14494.74|14573.31|14493.31|10
1725215430000|2024-09-01 18:30:30|14574.38|14494.38|14578.72|14498.72|14578.74|14498.74|14574.38|14494.38|10
1725215440000|2024-09-01 18:30:40|14578.7|14498.7|14582.23|14502.23|14582.23|14502.23|14578.13|14498.13|10
1725215450000|2024-09-01 18:30:50|14582.66|14502.66|14582.07|14502.07|14583.29|14503.29|14582.07|14502.07|10
1725215460000|2024-09-01 18:31:00|14582.19|14502.19|14582.71|14502.71|14584.37|14504.37|14582.19|14502.19|10
1725215470000|2024-09-01 18:31:10|14584.14|14504.14|14583.14|14503.14|14585.83|14505.83|14583.14|14503.14|10
1725215480000|2024-09-01 18:31:20|14583.6|14503.6|14578.76|14498.76|14583.6|14503.6|14578.76|14498.76|9
1725215490000|2024-09-01 18:31:30|14578.32|14498.32|14574.77|14494.77|14578.32|14498.32|14574.77|14494.77|9
1725215500000|2024-09-01 18:31:40|14574.17|14494.17|14569.95|14489.95|14574.17|14494.17|14569.95|14489.95|10
1725215510000|2024-09-01 18:31:50|14568.36|14488.36|14564.23|14484.23|14568.36|14488.36|14563.65|14483.65|9
1725215520000|2024-09-01 18:32:00|14565.03|14485.03|14566.09|14486.09|14566.09|14486.09|14564.77|14484.77|10
1725215530000|2024-09-01 18:32:10|14566.35|14486.35|14570.97|14490.97|14570.97|14490.97|14566.35|14486.35|10
1725215540000|2024-09-01 18:32:20|14571.14|14491.14|14587.68|14507.68|14587.68|14507.68|14571.14|14491.14|10
1725215550000|2024-09-01 18:32:30|14587.95|14507.95|14585.7|14505.7|14588.57|14508.57|14585.7|14505.7|10
1725215560000|2024-09-01 18:32:40|14585.63|14505.63|14590.79|14510.79|14590.79|14510.79|14585.63|14505.63|10
1725215570000|2024-09-01 18:32:50|14591.98|14511.98|14591.07|14511.07|14592.47|14512.47|14591.07|14511.07|10
1725215580000|2024-09-01 18:33:00|14590.68|14510.68|14590.39|14510.39|14590.95|14510.95|14590.39|14510.39|10
1725215590000|2024-09-01 18:33:10|14590.78|14510.78|14589.85|14509.85|14590.78|14510.78|14589.41|14509.41|9
1725215600000|2024-09-01 18:33:20|14589.88|14509.88|14592.86|14512.86|14593.03|14513.03|14589.88|14509.88|10
1725215610000|2024-09-01 18:33:30|14592.67|14512.67|14589.95|14509.95|14592.67|14512.67|14589.95|14509.95|9
1725215620000|2024-09-01 18:33:40|14589.63|14509.63|14584.15|14504.15|14589.63|14509.63|14584.15|14504.15|10
1725215630000|2024-09-01 18:33:50|14584.21|14504.21|14580.7|14500.7|14584.71|14504.71|14580.7|14500.7|10
1725215640000|2024-09-01 18:34:00|14580.67|14500.67|14581.55|14501.55|14582.65|14502.65|14580.57|14500.57|10
1725215650000|2024-09-01 18:34:10|14580.91|14500.91|14581.38|14501.38|14581.44|14501.44|14580.46|14500.46|10
1725215660000|2024-09-01 18:34:20|14581.29|14501.29|14577.9|14497.9|14581.37|14501.37|14577.79|14497.79|10
1725215670000|2024-09-01 18:34:30|14577.44|14497.44|14576.41|14496.41|14578.32|14498.32|14576.41|14496.41|10
1725215680000|2024-09-01 18:34:40|14576.2|14496.2|14572.28|14492.28|14576.2|14496.2|14572.28|14492.28|10
1725215690000|2024-09-01 18:34:50|14571.44|14491.44|14569.95|14489.95|14571.74|14491.74|14569.95|14489.95|10
1725215700000|2024-09-01 18:35:00|14569.07|14489.07|14567.66|14487.66|14569.14|14489.14|14567.66|14487.66|10
1725215710000|2024-09-01 18:35:10|14568.03|14488.03|14565.09|14485.09|14568.03|14488.03|14565.09|14485.09|10
1725215720000|2024-09-01 18:35:20|14565.1|14485.1|14561.35|14481.35|14565.1|14485.1|14561.35|14481.35|10
1725215730000|2024-09-01 18:35:30|14561.28|14481.28|14562.31|14482.31|14562.31|14482.31|14560.97|14480.97|10
1725215740000|2024-09-01 18:35:40|14562.37|14482.37|14559.98|14479.98|14562.47|14482.47|14559.89|14479.89|10
1725215750000|2024-09-01 18:35:50|14559.47|14479.47|14557.49|14477.49|14559.57|14479.57|14557.49|14477.49|10
1725215760000|2024-09-01 18:36:00|14557.43|14477.43|14558.14|14478.14|14561.28|14481.28|14557.43|14477.43|10
1725215770000|2024-09-01 18:36:10|14557.64|14477.64|14555.86|14475.86|14557.64|14477.64|14555.86|14475.86|9
1725215780000|2024-09-01 18:36:20|14554.99|14474.99|14551.65|14471.65|14554.99|14474.99|14551.65|14471.65|10
1725215790000|2024-09-01 18:36:30|14551.4|14471.4|14550.17|14470.17|14551.42|14471.42|14550.15|14470.15|9
1725215800000|2024-09-01 18:36:40|14549.4|14469.4|14547.99|14467.99|14549.4|14469.4|14547.78|14467.78|9
1725215810000|2024-09-01 18:36:50|14547.88|14467.88|14547.38|14467.38|14547.99|14467.99|14547.38|14467.38|10
1725215820000|2024-09-01 18:37:00|14547.23|14467.23|14547.2|14467.2|14549.07|14469.07|14547.2|14467.2|10
1725215830000|2024-09-01 18:37:10|14546.83|14466.83|14545.22|14465.22|14546.83|14466.83|14543.92|14463.92|10
1725215840000|2024-09-01 18:37:20|14544.75|14464.75|14543.13|14463.13|14544.75|14464.75|14542.75|14462.75|10
1725215850000|2024-09-01 18:37:30|14543.14|14463.14|14537.09|14457.09|14543.37|14463.37|14536.61|14456.61|9
1725215860000|2024-09-01 18:37:40|14537.4|14457.4|14536.07|14456.07|14537.4|14457.4|14536.07|14456.07|10
1725215870000|2024-09-01 18:37:50|14535.88|14455.88|14535.97|14455.97|14536.34|14456.34|14535.73|14455.73|10
1725215880000|2024-09-01 18:38:00|14535.81|14455.81|14533.66|14453.66|14535.81|14455.81|14533.1|14453.1|10
1725215890000|2024-09-01 18:38:10|14533.62|14453.62|14535.16|14455.16|14535.66|14455.66|14533.62|14453.62|10
1725215900000|2024-09-01 18:38:20|14535.39|14455.39|14532.19|14452.19|14535.39|14455.39|14532.19|14452.19|10
1725215910000|2024-09-01 18:38:30|14532.28|14452.28|14531.35|14451.35|14532.28|14452.28|14531.31|14451.31|10
1725215920000|2024-09-01 18:38:40|14531.28|14451.28|14531.37|14451.37|14531.41|14451.41|14530.97|14450.97|9
1725215930000|2024-09-01 18:38:50|14531.25|14451.25|14531.75|14451.75|14531.75|14451.75|14530.92|14450.92|10
1725215940000|2024-09-01 18:39:00|14531.77|14451.77|14532.12|14452.12|14532.25|14452.25|14531.77|14451.77|7
1725215950000|2024-09-01 18:39:10|14532.48|14452.48|14533.16|14453.16|14533.27|14453.27|14532.48|14452.48|8
1725215960000|2024-09-01 18:39:20|14533.1|14453.1|14535.5|14455.5|14535.5|14455.5|14533.1|14453.1|10
1725215970000|2024-09-01 18:39:30|14536.69|14456.69|14542.29|14462.29|14542.64|14462.64|14536.69|14456.69|9
1725215980000|2024-09-01 18:39:40|14542.35|14462.35|14543.38|14463.38|14543.38|14463.38|14542.35|14462.35|10
1725215990000|2024-09-01 18:39:50|14543.28|14463.28|14542.63|14462.63|14543.28|14463.28|14542.59|14462.59|10
1725216000000|2024-09-01 18:40:00|14542.6|14462.6|14542.96|14462.96|14542.96|14462.96|14542.26|14462.26|10
1725216010000|2024-09-01 18:40:10|14542.88|14462.88|14545.79|14465.79|14546.13|14466.13|14542.88|14462.88|10
1725216020000|2024-09-01 18:40:20|14545.85|14465.85|14546.22|14466.22|14546.7|14466.7|14545.85|14465.85|10
1725216030000|2024-09-01 18:40:30|14546.04|14466.04|14544.76|14464.76|14546.29|14466.29|14544.39|14464.39|10
1725216040000|2024-09-01 18:40:40|14545.73|14465.73|14544.52|14464.52|14545.73|14465.73|14544.27|14464.27|10
1725216050000|2024-09-01 18:40:50|14544.57|14464.57|14542.72|14462.72|14544.57|14464.57|14542.72|14462.72|8
1725216060000|2024-09-01 18:41:00|14542.69|14462.69|14545.51|14465.51|14545.51|14465.51|14542.69|14462.69|10
1725216070000|2024-09-01 18:41:10|14545.42|14465.42|14546.4|14466.4|14546.4|14466.4|14545.14|14465.14|10
1725216080000|2024-09-01 18:41:20|14546.52|14466.52|14551.24|14471.24|14551.24|14471.24|14546.52|14466.52|10
1725216090000|2024-09-01 18:41:30|14550.29|14470.29|14550.5|14470.5|14551.32|14471.32|14549.91|14469.91|10
1725216100000|2024-09-01 18:41:40|14550.4|14470.4|14549.69|14469.69|14550.78|14470.78|14549.68|14469.68|10
1725216110000|2024-09-01 18:41:50|14549.59|14469.59|14550.29|14470.29|14550.3|14470.3|14549.59|14469.59|9
1725216120000|2024-09-01 18:42:00|14550.67|14470.67|14551.94|14471.94|14551.94|14471.94|14550.65|14470.65|9
1725216130000|2024-09-01 18:42:10|14551.96|14471.96|14550.26|14470.26|14551.96|14471.96|14550.26|14470.26|9
1725216140000|2024-09-01 18:42:20|14550.25|14470.25|14549.87|14469.87|14550.51|14470.51|14549.82|14469.82|9
1725216150000|2024-09-01 18:42:30|14549.78|14469.78|14549.47|14469.47|14550.1|14470.1|14549.22|14469.22|8
1725216160000|2024-09-01 18:42:40|14549.7|14469.7|14552.96|14472.96|14552.96|14472.96|14549.65|14469.65|10
1725216170000|2024-09-01 18:42:50|14553.22|14473.22|14555.31|14475.31|14555.31|14475.31|14553.08|14473.08|10
1725216180000|2024-09-01 18:43:00|14555.41|14475.41|14555.24|14475.24|14556.01|14476.01|14555.24|14475.24|10
1725216190000|2024-09-01 18:43:10|14554.95|14474.95|14559.48|14479.48|14559.48|14479.48|14554.47|14474.47|10
1725216200000|2024-09-01 18:43:20|14559.87|14479.87|14562.26|14482.26|14562.26|14482.26|14559.87|14479.87|10
1725216210000|2024-09-01 18:43:30|14562.71|14482.71|14564.29|14484.29|14564.29|14484.29|14562.71|14482.71|9
1725216220000|2024-09-01 18:43:40|14564.53|14484.53|14564.2|14484.2|14564.66|14484.66|14564.2|14484.2|9
1725216230000|2024-09-01 18:43:50|14563.69|14483.69|14564.5|14484.5|14564.5|14484.5|14563.58|14483.58|9
1725216240000|2024-09-01 18:44:00|14564.79|14484.79|14567.21|14487.21|14567.21|14487.21|14564.79|14484.79|10
1725216250000|2024-09-01 18:44:10|14567.33|14487.33|14566.01|14486.01|14567.33|14487.33|14566.01|14486.01|10
1725216260000|2024-09-01 18:44:20|14566.3|14486.3|14567.93|14487.93|14568.62|14488.62|14565.92|14485.92|9
1725216270000|2024-09-01 18:44:30|14567.66|14487.66|14567.15|14487.15|14567.66|14487.66|14566.97|14486.97|10
1725216280000|2024-09-01 18:44:40|14567.17|14487.17|14567.21|14487.21|14567.28|14487.28|14566.73|14486.73|9
1725216290000|2024-09-01 18:44:50|14567.23|14487.23|14566.34|14486.34|14567.23|14487.23|14566.34|14486.34|9
1725216300000|2024-09-01 18:45:00|14566.29|14486.29|14565.88|14485.88|14566.99|14486.99|14565.72|14485.72|10
1725216310000|2024-09-01 18:45:10|14565.83|14485.83|14564.08|14484.08|14565.83|14485.83|14564.08|14484.08|9
1725216320000|2024-09-01 18:45:20|14563.51|14483.51|14562.96|14482.96|14563.51|14483.51|14562.92|14482.92|9
1725216330000|2024-09-01 18:45:30|14562.56|14482.56|14563.29|14483.29|14563.29|14483.29|14562.56|14482.56|8
1725216340000|2024-09-01 18:45:40|14563.26|14483.26|14564.34|14484.34|14564.36|14484.36|14563.01|14483.01|10
1725216350000|2024-09-01 18:45:50|14564.27|14484.27|14564.43|14484.43|14564.62|14484.62|14563.88|14483.88|8
1725216360000|2024-09-01 18:46:00|14564.42|14484.42|14565.5|14485.5|14565.5|14485.5|14564.42|14484.42|10
1725216370000|2024-09-01 18:46:10|14565.65|14485.65|14568.51|14488.51|14568.51|14488.51|14565.65|14485.65|10
1725216380000|2024-09-01 18:46:20|14568.84|14488.84|14572.41|14492.41|14572.67|14492.67|14568.84|14488.84|10
1725216390000|2024-09-01 18:46:30|14572.42|14492.42|14570.5|14490.5|14572.91|14492.91|14570.19|14490.19|10
1725216400000|2024-09-01 18:46:40|14570.37|14490.37|14568.22|14488.22|14570.37|14490.37|14568.22|14488.22|10
1725216410000|2024-09-01 18:46:50|14568.12|14488.12|14567.88|14487.88|14568.35|14488.35|14567.88|14487.88|10
1725216420000|2024-09-01 18:47:00|14567.87|14487.87|14565.05|14485.05|14567.88|14487.88|14565.05|14485.05|10
1725216430000|2024-09-01 18:47:10|14565.06|14485.06|14566.81|14486.81|14566.81|14486.81|14565.06|14485.06|9
1725216440000|2024-09-01 18:47:20|14566.83|14486.83|14566.72|14486.72|14567.04|14487.04|14566.43|14486.43|9
1725216450000|2024-09-01 18:47:30|14566.63|14486.63|14567.18|14487.18|14567.31|14487.31|14565.35|14485.35|10
1725216460000|2024-09-01 18:47:40|14567.22|14487.22|14561.58|14481.58|14567.67|14487.67|14560.58|14480.58|10
1725216470000|2024-09-01 18:47:50|14560.77|14480.77|14562.85|14482.85|14562.85|14482.85|14560.37|14480.37|9
1725216480000|2024-09-01 18:48:00|14563.38|14483.38|14564.54|14484.54|14565.41|14485.41|14563.34|14483.34|10
1725216490000|2024-09-01 18:48:10|14565.19|14485.19|14569.58|14489.58|14569.92|14489.92|14565.19|14485.19|10
1725216500000|2024-09-01 18:48:20|14569.41|14489.41|14572.6|14492.6|14572.6|14492.6|14569.41|14489.41|10
1725216510000|2024-09-01 18:48:30|14572.77|14492.77|14577.01|14497.01|14577.5|14497.5|14572.77|14492.77|10
1725216520000|2024-09-01 18:48:40|14577.3|14497.3|14579.26|14499.26|14579.33|14499.33|14577.3|14497.3|10
1725216530000|2024-09-01 18:48:50|14579.44|14499.44|14580.07|14500.07|14580.08|14500.08|14579.44|14499.44|9
1725216540000|2024-09-01 18:49:00|14580.55|14500.55|14581.79|14501.79|14582.11|14502.11|14580.55|14500.55|10
1725216550000|2024-09-01 18:49:10|14581.9|14501.9|14580.93|14500.93|14582.25|14502.25|14580.88|14500.88|10
1725216560000|2024-09-01 18:49:20|14580.44|14500.44|14579.09|14499.09|14580.44|14500.44|14578.24|14498.24|10
1725216570000|2024-09-01 18:49:30|14579.51|14499.51|14580.29|14500.29|14580.29|14500.29|14579.51|14499.51|10
1725216580000|2024-09-01 18:49:40|14579.99|14499.99|14579.98|14499.98|14580.14|14500.14|14579.67|14499.67|9
1725216590000|2024-09-01 18:49:50|14580.31|14500.31|14579.44|14499.44|14580.31|14500.31|14579|14499|9
1725216600000|2024-09-01 18:50:00|14580.33|14500.33|14581.33|14501.33|14581.33|14501.33|14580.18|14500.18|9
1725216610000|2024-09-01 18:50:10|14581.41|14501.41|14582.58|14502.58|14582.74|14502.74|14581.41|14501.41|10
1725216620000|2024-09-01 18:50:20|14582.91|14502.91|14587.15|14507.15|14587.15|14507.15|14582.77|14502.77|10
1725216630000|2024-09-01 18:50:30|14587.02|14507.02|14587.33|14507.33|14587.33|14507.33|14586.83|14506.83|10
1725216640000|2024-09-01 18:50:40|14587.43|14507.43|14588.38|14508.38|14588.38|14508.38|14585.8|14505.8|10
1725216650000|2024-09-01 18:50:50|14589.25|14509.25|14590.13|14510.13|14590.13|14510.13|14588.95|14508.95|10
1725216660000|2024-09-01 18:51:00|14590.38|14510.38|14590.15|14510.15|14590.39|14510.39|14589.78|14509.78|10
1725216670000|2024-09-01 18:51:10|14590.1|14510.1|14589.27|14509.27|14590.37|14510.37|14589.27|14509.27|10
1725216680000|2024-09-01 18:51:20|14590.07|14510.07|14588.18|14508.18|14590.07|14510.07|14588.18|14508.18|9
1725216690000|2024-09-01 18:51:30|14587.86|14507.86|14584.88|14504.88|14587.86|14507.86|14584.88|14504.88|10
1725216700000|2024-09-01 18:51:40|14584.76|14504.76|14582.62|14502.62|14584.76|14504.76|14582.62|14502.62|10
1725216710000|2024-09-01 18:51:50|14582.61|14502.61|14578.58|14498.58|14582.61|14502.61|14578.58|14498.58|10
1725216720000|2024-09-01 18:52:00|14578.49|14498.49|14577.65|14497.65|14578.49|14498.49|14577.54|14497.54|10
1725216730000|2024-09-01 18:52:10|14577.4|14497.4|14574.77|14494.77|14577.4|14497.4|14574.77|14494.77|10
1725216740000|2024-09-01 18:52:20|14574.86|14494.86|14571.23|14491.23|14575.07|14495.07|14571.23|14491.23|9
1725216750000|2024-09-01 18:52:30|14570.52|14490.52|14569.7|14489.7|14571.46|14491.46|14569.7|14489.7|10
1725216760000|2024-09-01 18:52:40|14569.46|14489.46|14568.48|14488.48|14569.46|14489.46|14568.48|14488.48|7
1725216770000|2024-09-01 18:52:50|14568.92|14488.92|14569.18|14489.18|14569.19|14489.19|14568.92|14488.92|8
1725216780000|2024-09-01 18:53:00|14569.19|14489.19|14570.33|14490.33|14570.72|14490.72|14569.19|14489.19|10
1725216790000|2024-09-01 18:53:10|14570.2|14490.2|14570.73|14490.73|14571.14|14491.14|14570.2|14490.2|10
1725216800000|2024-09-01 18:53:20|14569.82|14489.82|14570.31|14490.31|14570.42|14490.42|14569.82|14489.82|10
1725216810000|2024-09-01 18:53:30|14570.27|14490.27|14570.3|14490.3|14570.39|14490.39|14570.12|14490.12|8
1725216820000|2024-09-01 18:53:40|14570.58|14490.58|14571.19|14491.19|14571.44|14491.44|14570.58|14490.58|10
1725216830000|2024-09-01 18:53:50|14571.05|14491.05|14571.55|14491.55|14571.73|14491.73|14571.05|14491.05|9
1725216840000|2024-09-01 18:54:00|14571.71|14491.71|14571.14|14491.14|14571.71|14491.71|14570.89|14490.89|10
1725216850000|2024-09-01 18:54:10|14571.12|14491.12|14571.52|14491.52|14571.52|14491.52|14571.06|14491.06|9
1725216860000|2024-09-01 18:54:20|14571.23|14491.23|14570.79|14490.79|14571.23|14491.23|14570.79|14490.79|8
1725216870000|2024-09-01 18:54:30|14570.95|14490.95|14571.25|14491.25|14571.25|14491.25|14570.89|14490.89|10
1725216880000|2024-09-01 18:54:40|14571.26|14491.26|14570.47|14490.47|14571.26|14491.26|14570.12|14490.12|7
1725216890000|2024-09-01 18:54:50|14570.56|14490.56|14570.58|14490.58|14570.63|14490.63|14570.42|14490.42|10
1725216900000|2024-09-01 18:55:00|14571.57|14491.57|14572.4|14492.4|14572.4|14492.4|14571.49|14491.49|10
1725216910000|2024-09-01 18:55:10|14572.31|14492.31|14570.93|14490.93|14572.31|14492.31|14570.93|14490.93|8
1725216920000|2024-09-01 18:55:20|14570.92|14490.92|14570.24|14490.24|14570.95|14490.95|14569.14|14489.14|8
1725216930000|2024-09-01 18:55:30|14570.21|14490.21|14569.77|14489.77|14570.3|14490.3|14569.77|14489.77|8
1725216940000|2024-09-01 18:55:40|14569.67|14489.67|14567.15|14487.15|14569.8|14489.8|14567.15|14487.15|9
1725216950000|2024-09-01 18:55:50|14567|14487|14564.4|14484.4|14567|14487|14564.4|14484.4|10
1725216960000|2024-09-01 18:56:00|14564.38|14484.38|14564.9|14484.9|14564.96|14484.96|14563.1|14483.1|10
1725216970000|2024-09-01 18:56:10|14564.95|14484.95|14565.1|14485.1|14566.22|14486.22|14564.29|14484.29|10
1725216980000|2024-09-01 18:56:20|14565.53|14485.53|14567.22|14487.22|14567.22|14487.22|14565.53|14485.53|10
1725216990000|2024-09-01 18:56:30|14567.24|14487.24|14569.22|14489.22|14569.22|14489.22|14567.24|14487.24|10
1725217000000|2024-09-01 18:56:40|14568.61|14488.61|14570.46|14490.46|14570.46|14490.46|14568.61|14488.61|8
1725217010000|2024-09-01 18:56:50|14570.22|14490.22|14571.12|14491.12|14571.57|14491.57|14569.96|14489.96|10
1725217020000|2024-09-01 18:57:00|14571.28|14491.28|14571.96|14491.96|14571.96|14491.96|14571.28|14491.28|8
1725217030000|2024-09-01 18:57:10|14571.97|14491.97|14572.2|14492.2|14572.27|14492.27|14571.81|14491.81|10
1725217040000|2024-09-01 18:57:20|14572.05|14492.05|14571.76|14491.76|14572.05|14492.05|14571.76|14491.76|8
1725217050000|2024-09-01 18:57:30|14571.73|14491.73|14570.95|14490.95|14572.18|14492.18|14570.95|14490.95|9
1725217060000|2024-09-01 18:57:40|14570.97|14490.97|14571.15|14491.15|14571.15|14491.15|14570.71|14490.71|8
1725217070000|2024-09-01 18:57:50|14571.21|14491.21|14572.53|14492.53|14572.53|14492.53|14571.1|14491.1|9
1725217080000|2024-09-01 18:58:00|14572.64|14492.64|14573.52|14493.52|14573.54|14493.54|14572.64|14492.64|9
1725217090000|2024-09-01 18:58:10|14573.63|14493.63|14575.31|14495.31|14575.33|14495.33|14573.59|14493.59|10
1725217100000|2024-09-01 18:58:20|14577.36|14497.36|14580.43|14500.43|14580.43|14500.43|14577.36|14497.36|10
1725217110000|2024-09-01 18:58:30|14580.26|14500.26|14580.13|14500.13|14580.48|14500.48|14580.1|14500.1|8
1725217120000|2024-09-01 18:58:40|14580.34|14500.34|14578.23|14498.23|14580.34|14500.34|14578.23|14498.23|10
1725217130000|2024-09-01 18:58:50|14578.33|14498.33|14580.66|14500.66|14580.66|14500.66|14578.33|14498.33|10
1725217140000|2024-09-01 18:59:00|14580.81|14500.81|14580.16|14500.16|14581.06|14501.06|14579.07|14499.07|10
1725217150000|2024-09-01 18:59:10|14580.05|14500.05|14579.97|14499.97|14580.14|14500.14|14579.97|14499.97|7
1725217160000|2024-09-01 18:59:20|14579.87|14499.87|14581.1|14501.1|14581.36|14501.36|14579.63|14499.63|8
1725217170000|2024-09-01 18:59:30|14581.08|14501.08|14578.6|14498.6|14581.08|14501.08|14578.57|14498.57|10
1725217180000|2024-09-01 18:59:40|14578.61|14498.61|14577.14|14497.14|14578.61|14498.61|14577.14|14497.14|10
1725217190000|2024-09-01 18:59:50|14576.94|14496.94|14576.15|14496.15|14576.94|14496.94|14576.1|14496.1|10
1725217200000|2024-09-01 19:00:00|14576.13|14496.13|14578.29|14498.29|14578.29|14498.29|14575.56|14495.56|10
1725217210000|2024-09-01 19:00:10|14578.28|14498.28|14579.13|14499.13|14579.13|14499.13|14578.28|14498.28|10
1725217220000|2024-09-01 19:00:20|14579.21|14499.21|14579.51|14499.51|14579.51|14499.51|14579.21|14499.21|8
1725217230000|2024-09-01 19:00:30|14579.48|14499.48|14581.55|14501.55|14581.55|14501.55|14579.43|14499.43|10
1725217240000|2024-09-01 19:00:40|14581.98|14501.98|14582.71|14502.71|14582.72|14502.72|14581.98|14501.98|8
1725217250000|2024-09-01 19:00:50|14582.73|14502.73|14585.68|14505.68|14585.68|14505.68|14582.73|14502.73|10
1725217260000|2024-09-01 19:01:00|14585.61|14505.61|14586.26|14506.26|14586.26|14506.26|14585.61|14505.61|9
1725217270000|2024-09-01 19:01:10|14586.15|14506.15|14585.73|14505.73|14586.15|14506.15|14585.71|14505.71|7
1725217280000|2024-09-01 19:01:20|14585.65|14505.65|14584.15|14504.15|14585.67|14505.67|14583.98|14503.98|10
1725217290000|2024-09-01 19:01:30|14584.07|14504.07|14582.89|14502.89|14584.07|14504.07|14582.89|14502.89|10
1725217300000|2024-09-01 19:01:40|14582.51|14502.51|14582.61|14502.61|14582.87|14502.87|14581.88|14501.88|10
1725217310000|2024-09-01 19:01:50|14583.12|14503.12|14584.46|14504.46|14584.46|14504.46|14583.12|14503.12|10
1725217320000|2024-09-01 19:02:00|14584.47|14504.47|14584.97|14504.97|14585.19|14505.19|14584.47|14504.47|9
1725217330000|2024-09-01 19:02:10|14584.95|14504.95|14591.01|14511.01|14591.01|14511.01|14584.95|14504.95|7
1725217340000|2024-09-01 19:02:20|14591.69|14511.69|14594.24|14514.24|14594.24|14514.24|14591.69|14511.69|10
1725217350000|2024-09-01 19:02:30|14594.28|14514.28|14594.56|14514.56|14594.56|14514.56|14594.09|14514.09|9
1725217360000|2024-09-01 19:02:40|14594.74|14514.74|14594.99|14514.99|14595.16|14515.16|14594.74|14514.74|10
1725217370000|2024-09-01 19:02:50|14595.08|14515.08|14587.22|14507.22|14595.12|14515.12|14587.22|14507.22|10
1725217380000|2024-09-01 19:03:00|14587.91|14507.91|14591.34|14511.34|14591.34|14511.34|14587.91|14507.91|10
1725217390000|2024-09-01 19:03:10|14591.6|14511.6|14593.99|14513.99|14594.14|14514.14|14591.6|14511.6|9
1725217400000|2024-09-01 19:03:20|14594.51|14514.51|14597.44|14517.44|14597.44|14517.44|14594.51|14514.51|10
1725217410000|2024-09-01 19:03:30|14597.5|14517.5|14602.61|14522.61|14602.71|14522.71|14597.5|14517.5|10
1725217420000|2024-09-01 19:03:40|14602.48|14522.48|14602.91|14522.91|14602.91|14522.91|14601.9|14521.9|10
1725217430000|2024-09-01 19:03:50|14603.33|14523.33|14605.8|14525.8|14605.91|14525.91|14603.33|14523.33|10
1725217440000|2024-09-01 19:04:00|14606.15|14526.15|14613.06|14533.06|14613.06|14533.06|14606.15|14526.15|10
1725217450000|2024-09-01 19:04:10|14612.96|14532.96|14612.56|14532.56|14614.8|14534.8|14612.56|14532.56|10
1725217460000|2024-09-01 19:04:20|14612.85|14532.85|14611.12|14531.12|14612.85|14532.85|14610.24|14530.24|10
1725217470000|2024-09-01 19:04:30|14611.09|14531.09|14609.67|14529.67|14611.31|14531.31|14609.67|14529.67|10
1725217480000|2024-09-01 19:04:40|14609.61|14529.61|14607.74|14527.74|14609.64|14529.64|14607.19|14527.19|10
1725217490000|2024-09-01 19:04:50|14607.48|14527.48|14608.12|14528.12|14608.98|14528.98|14607.48|14527.48|10
1725217500000|2024-09-01 19:05:00|14607.36|14527.36|14608.02|14528.02|14608.04|14528.04|14607.16|14527.16|9
1725217510000|2024-09-01 19:05:10|14608.29|14528.29|14607.37|14527.37|14608.74|14528.74|14607.37|14527.37|7
1725217520000|2024-09-01 19:05:20|14608.18|14528.18|14607.83|14527.83|14608.65|14528.65|14607.82|14527.82|10
1725217530000|2024-09-01 19:05:30|14607.75|14527.75|14608.23|14528.23|14608.53|14528.53|14607.6|14527.6|10
1725217540000|2024-09-01 19:05:40|14608.11|14528.11|14609.94|14529.94|14610.15|14530.15|14608.11|14528.11|10
1725217550000|2024-09-01 19:05:50|14610.08|14530.08|14612.36|14532.36|14612.39|14532.39|14610.08|14530.08|10
1725217560000|2024-09-01 19:06:00|14612.34|14532.34|14612.83|14532.83|14612.83|14532.83|14612.1|14532.1|10
1725217570000|2024-09-01 19:06:10|14612.4|14532.4|14611.01|14531.01|14612.4|14532.4|14611|14531|9
1725217580000|2024-09-01 19:06:20|14611.26|14531.26|14611.99|14531.99|14611.99|14531.99|14611.13|14531.13|10
1725217590000|2024-09-01 19:06:30|14612.05|14532.05|14614.37|14534.37|14614.37|14534.37|14612.05|14532.05|8
1725217600000|2024-09-01 19:06:40|14616.11|14536.11|14617.95|14537.95|14618.1|14538.1|14616.11|14536.11|10
1725217610000|2024-09-01 19:06:50|14618.41|14538.41|14620.69|14540.69|14620.69|14540.69|14618.41|14538.41|10
1725217620000|2024-09-01 19:07:00|14624.96|14544.96|14635.62|14555.62|14635.62|14555.62|14624.96|14544.96|10
1725217630000|2024-09-01 19:07:10|14635.91|14555.91|14640.35|14560.35|14641.27|14561.27|14635.91|14555.91|10
1725217640000|2024-09-01 19:07:20|14640.84|14560.84|14643.33|14563.33|14644.22|14564.22|14640.84|14560.84|9
1725217650000|2024-09-01 19:07:30|14643.47|14563.47|14646.75|14566.75|14646.75|14566.75|14643.05|14563.05|10
1725217660000|2024-09-01 19:07:40|14646.24|14566.24|14641.5|14561.5|14646.24|14566.24|14641.5|14561.5|10
1725217670000|2024-09-01 19:07:50|14641.04|14561.04|14641.71|14561.71|14641.97|14561.97|14641.04|14561.04|10
1725217680000|2024-09-01 19:08:00|14641.28|14561.28|14637.79|14557.79|14641.28|14561.28|14636.89|14556.89|10
1725217690000|2024-09-01 19:08:10|14637.39|14557.39|14634.59|14554.59|14637.39|14557.39|14634.59|14554.59|10
1725217700000|2024-09-01 19:08:20|14634.07|14554.07|14633|14553|14634.18|14554.18|14633|14553|10
1725217710000|2024-09-01 19:08:30|14632.99|14552.99|14632.17|14552.17|14632.99|14552.99|14631.18|14551.18|9
1725217720000|2024-09-01 19:08:40|14632.55|14552.55|14628.97|14548.97|14632.55|14552.55|14628.97|14548.97|10
1725217730000|2024-09-01 19:08:50|14627.83|14547.83|14618.9|14538.9|14627.94|14547.94|14618.36|14538.36|10
1725217740000|2024-09-01 19:09:00|14618.8|14538.8|14606.07|14526.07|14618.8|14538.8|14606.07|14526.07|10
1725217750000|2024-09-01 19:09:10|14606.08|14526.08|14607.04|14527.04|14607.04|14527.04|14606.08|14526.08|9
1725217760000|2024-09-01 19:09:20|14607.7|14527.7|14609.46|14529.46|14609.46|14529.46|14607.7|14527.7|8
1725217770000|2024-09-01 19:09:30|14609.55|14529.55|14610.16|14530.16|14610.16|14530.16|14608.8|14528.8|10
1725217780000|2024-09-01 19:09:40|14609.25|14529.25|14608.84|14528.84|14609.25|14529.25|14608.61|14528.61|10
1725217790000|2024-09-01 19:09:50|14608.8|14528.8|14609.06|14529.06|14609.06|14529.06|14608.31|14528.31|9
1725217800000|2024-09-01 19:10:00|14609.6|14529.6|14613.32|14533.32|14613.32|14533.32|14609.6|14529.6|10
1725217810000|2024-09-01 19:10:10|14613.82|14533.82|14614.17|14534.17|14614.64|14534.64|14613.55|14533.55|10
1725217820000|2024-09-01 19:10:20|14614.07|14534.07|14616.22|14536.22|14616.22|14536.22|14613.78|14533.78|10
1725217830000|2024-09-01 19:10:30|14616.51|14536.51|14617.08|14537.08|14617.48|14537.48|14616.51|14536.51|9
1725217840000|2024-09-01 19:10:40|14617.28|14537.28|14618.87|14538.87|14618.87|14538.87|14617.28|14537.28|10
1725217850000|2024-09-01 19:10:50|14618.89|14538.89|14623.49|14543.49|14623.49|14543.49|14618.89|14538.89|10
1725217860000|2024-09-01 19:11:00|14623.53|14543.53|14622.47|14542.47|14624.37|14544.37|14622.47|14542.47|9
1725217870000|2024-09-01 19:11:10|14622.15|14542.15|14619.87|14539.87|14622.15|14542.15|14619.61|14539.61|10
1725217880000|2024-09-01 19:11:20|14619.56|14539.56|14619|14539|14619.58|14539.58|14618.83|14538.83|10
1725217890000|2024-09-01 19:11:30|14618.88|14538.88|14617.08|14537.08|14618.88|14538.88|14617.08|14537.08|10
1725217900000|2024-09-01 19:11:40|14617.1|14537.1|14617.21|14537.21|14617.47|14537.47|14616.82|14536.82|10
1725217910000|2024-09-01 19:11:50|14617.2|14537.2|14618.06|14538.06|14618.06|14538.06|14616.65|14536.65|10
1725217920000|2024-09-01 19:12:00|14618.18|14538.18|14614.71|14534.71|14618.21|14538.21|14614.71|14534.71|9
1725217930000|2024-09-01 19:12:10|14614.5|14534.5|14613.23|14533.23|14614.5|14534.5|14613.23|14533.23|10
1725217940000|2024-09-01 19:12:20|14612.96|14532.96|14611.18|14531.18|14613.18|14533.18|14611.18|14531.18|10
1725217950000|2024-09-01 19:12:30|14611.19|14531.19|14610.17|14530.17|14611.19|14531.19|14609.94|14529.94|10
1725217960000|2024-09-01 19:12:40|14610.1|14530.1|14610.68|14530.68|14610.68|14530.68|14609.81|14529.81|9
1725217970000|2024-09-01 19:12:50|14611.16|14531.16|14613.53|14533.53|14613.53|14533.53|14611.12|14531.12|10
1725217980000|2024-09-01 19:13:00|14614.34|14534.34|14616.69|14536.69|14616.72|14536.72|14614.34|14534.34|10
1725217990000|2024-09-01 19:13:10|14616.76|14536.76|14616.52|14536.52|14616.85|14536.85|14615.43|14535.43|10
1725218000000|2024-09-01 19:13:20|14616.41|14536.41|14613.08|14533.08|14616.41|14536.41|14613.08|14533.08|9
1725218010000|2024-09-01 19:13:30|14613.09|14533.09|14612.39|14532.39|14613.2|14533.2|14612.39|14532.39|10
1725218020000|2024-09-01 19:13:40|14612.18|14532.18|14611.43|14531.43|14612.18|14532.18|14611.43|14531.43|10
1725218030000|2024-09-01 19:13:50|14611.38|14531.38|14607.74|14527.74|14611.38|14531.38|14607.74|14527.74|9
1725218040000|2024-09-01 19:14:00|14607.59|14527.59|14607.97|14527.97|14608.13|14528.13|14607.59|14527.59|10
1725218050000|2024-09-01 19:14:10|14607.58|14527.58|14605.86|14525.86|14607.58|14527.58|14605.61|14525.61|9
1725218060000|2024-09-01 19:14:20|14605.87|14525.87|14605.07|14525.07|14605.87|14525.87|14605.07|14525.07|9
1725218070000|2024-09-01 19:14:30|14604.79|14524.79|14603.44|14523.44|14604.79|14524.79|14603.44|14523.44|10
1725218080000|2024-09-01 19:14:40|14603.22|14523.22|14600.96|14520.96|14603.22|14523.22|14600.91|14520.91|9
1725218090000|2024-09-01 19:14:50|14601.02|14521.02|14597.08|14517.08|14601.04|14521.04|14597.08|14517.08|10
1725218100000|2024-09-01 19:15:00|14596.73|14516.73|14595.83|14515.83|14596.73|14516.73|14595.78|14515.78|10
1725218110000|2024-09-01 19:15:10|14595.9|14515.9|14597.12|14517.12|14597.12|14517.12|14595.69|14515.69|9
1725218120000|2024-09-01 19:15:20|14597.56|14517.56|14596.91|14516.91|14597.56|14517.56|14596.72|14516.72|9
1725218130000|2024-09-01 19:15:30|14598.29|14518.29|14601.17|14521.17|14601.3|14521.3|14598.17|14518.17|10
1725218140000|2024-09-01 19:15:40|14601.21|14521.21|14602.02|14522.02|14602.37|14522.37|14601.21|14521.21|10
1725218150000|2024-09-01 19:15:50|14603.27|14523.27|14605|14525|14605|14525|14603.27|14523.27|10
1725218160000|2024-09-01 19:16:00|14604.91|14524.91|14606.29|14526.29|14606.42|14526.42|14604.91|14524.91|10
1725218170000|2024-09-01 19:16:10|14605.58|14525.58|14602.79|14522.79|14605.58|14525.58|14602.79|14522.79|9
1725218180000|2024-09-01 19:16:20|14601.8|14521.8|14595.73|14515.73|14601.98|14521.98|14595.01|14515.01|10
1725218190000|2024-09-01 19:16:30|14595.79|14515.79|14596.68|14516.68|14596.68|14516.68|14595.75|14515.75|9
1725218200000|2024-09-01 19:16:40|14596.76|14516.76|14597.34|14517.34|14597.34|14517.34|14596.74|14516.74|8
1725218210000|2024-09-01 19:16:50|14597.12|14517.12|14595.37|14515.37|14597.12|14517.12|14595.27|14515.27|10
1725218220000|2024-09-01 19:17:00|14595.33|14515.33|14595.71|14515.71|14595.8|14515.8|14595.06|14515.06|10
1725218230000|2024-09-01 19:17:10|14595.81|14515.81|14597.47|14517.47|14597.79|14517.79|14595.81|14515.81|10
1725218240000|2024-09-01 19:17:20|14597.4|14517.4|14598.53|14518.53|14598.53|14518.53|14596.43|14516.43|9
1725218250000|2024-09-01 19:17:30|14598.56|14518.56|14598.88|14518.88|14599.16|14519.16|14598.56|14518.56|9
1725218260000|2024-09-01 19:17:40|14599|14519|14599.5|14519.5|14599.96|14519.96|14599|14519|10
1725218270000|2024-09-01 19:17:50|14599.69|14519.69|14598.1|14518.1|14599.81|14519.81|14598.09|14518.09|10
1725218280000|2024-09-01 19:18:00|14598.14|14518.14|14599.03|14519.03|14599.03|14519.03|14598.14|14518.14|7
1725218290000|2024-09-01 19:18:10|14599.1|14519.1|14598.09|14518.09|14599.37|14519.37|14598.09|14518.09|10
1725218300000|2024-09-01 19:18:20|14597.51|14517.51|14597.4|14517.4|14597.51|14517.51|14596.93|14516.93|10
1725218310000|2024-09-01 19:18:30|14597.2|14517.2|14596.97|14516.97|14597.37|14517.37|14596.97|14516.97|10
1725218320000|2024-09-01 19:18:40|14595.4|14515.4|14592.1|14512.1|14595.4|14515.4|14592.01|14512.01|10
1725218330000|2024-09-01 19:18:50|14591.61|14511.61|14587.91|14507.91|14591.61|14511.61|14587.91|14507.91|10
1725218340000|2024-09-01 19:19:00|14587.8|14507.8|14587.43|14507.43|14587.8|14507.8|14586.83|14506.83|10
1725218350000|2024-09-01 19:19:10|14586.51|14506.51|14580.24|14500.24|14586.51|14506.51|14580.24|14500.24|9
1725218360000|2024-09-01 19:19:20|14580.37|14500.37|14577.66|14497.66|14581.49|14501.49|14577.66|14497.66|10
1725218370000|2024-09-01 19:19:30|14577.38|14497.38|14578.22|14498.22|14578.22|14498.22|14577.16|14497.16|9
1725218380000|2024-09-01 19:19:40|14578.11|14498.11|14578.1|14498.1|14578.89|14498.89|14577.68|14497.68|10
1725218390000|2024-09-01 19:19:50|14577.93|14497.93|14570.56|14490.56|14577.93|14497.93|14569.33|14489.33|9
1725218400000|2024-09-01 19:20:00|14570.71|14490.71|14570.21|14490.21|14571.73|14491.73|14570.21|14490.21|10
1725218410000|2024-09-01 19:20:10|14570.54|14490.54|14565.99|14485.99|14570.61|14490.61|14565.99|14485.99|10
1725218420000|2024-09-01 19:20:20|14565.92|14485.92|14564.51|14484.51|14565.92|14485.92|14564|14484|10
1725218430000|2024-09-01 19:20:30|14564.36|14484.36|14567.6|14487.6|14567.6|14487.6|14564.27|14484.27|10
1725218440000|2024-09-01 19:20:40|14568.16|14488.16|14567.5|14487.5|14568.29|14488.29|14567.43|14487.43|10
1725218450000|2024-09-01 19:20:50|14567.43|14487.43|14567.91|14487.91|14567.91|14487.91|14567.07|14487.07|10
1725218460000|2024-09-01 19:21:00|14567.93|14487.93|14569.76|14489.76|14569.76|14489.76|14567.87|14487.87|10
1725218470000|2024-09-01 19:21:10|14569.94|14489.94|14569.99|14489.99|14570.15|14490.15|14569.75|14489.75|9
1725218480000|2024-09-01 19:21:20|14570.21|14490.21|14573.03|14493.03|14573.03|14493.03|14570.21|14490.21|10
1725218490000|2024-09-01 19:21:30|14573.09|14493.09|14577.97|14497.97|14579.05|14499.05|14573.09|14493.09|8
1725218500000|2024-09-01 19:21:40|14577.8|14497.8|14577.38|14497.38|14577.84|14497.84|14577.38|14497.38|10
1725218510000|2024-09-01 19:21:50|14577.49|14497.49|14576.94|14496.94|14577.61|14497.61|14576.62|14496.62|9
1725218520000|2024-09-01 19:22:00|14577.06|14497.06|14576.27|14496.27|14577.19|14497.19|14576.27|14496.27|8
1725218530000|2024-09-01 19:22:10|14575.38|14495.38|14573.56|14493.56|14575.38|14495.38|14573.56|14493.56|8
1725218540000|2024-09-01 19:22:20|14572.43|14492.43|14570.23|14490.23|14572.43|14492.43|14570.14|14490.14|10
1725218550000|2024-09-01 19:22:30|14570.4|14490.4|14569.98|14489.98|14570.4|14490.4|14569.82|14489.82|10
1725218560000|2024-09-01 19:22:40|14569.91|14489.91|14569.42|14489.42|14569.91|14489.91|14568.97|14488.97|9
1725218570000|2024-09-01 19:22:50|14569.48|14489.48|14569.72|14489.72|14570.14|14490.14|14569.48|14489.48|9
1725218580000|2024-09-01 19:23:00|14569.59|14489.59|14567.48|14487.48|14569.59|14489.59|14567.19|14487.19|10
1725218590000|2024-09-01 19:23:10|14567.47|14487.47|14567.41|14487.41|14567.6|14487.6|14567.16|14487.16|9
1725218600000|2024-09-01 19:23:20|14567.39|14487.39|14567.41|14487.41|14567.41|14487.41|14567.17|14487.17|9
1725218610000|2024-09-01 19:23:30|14567.43|14487.43|14567.33|14487.33|14567.52|14487.52|14567.24|14487.24|10
1725218620000|2024-09-01 19:23:40|14567.1|14487.1|14564.91|14484.91|14567.1|14487.1|14564.91|14484.91|10
1725218630000|2024-09-01 19:23:50|14564.72|14484.72|14564.55|14484.55|14564.72|14484.72|14564.47|14484.47|10
1725218640000|2024-09-01 19:24:00|14564.63|14484.63|14561.76|14481.76|14564.63|14484.63|14561.76|14481.76|10
1725218650000|2024-09-01 19:24:10|14561.51|14481.51|14557.66|14477.66|14561.51|14481.51|14557.5|14477.5|10
1725218660000|2024-09-01 19:24:20|14557.56|14477.56|14557.58|14477.58|14558|14478|14557.56|14477.56|10
1725218670000|2024-09-01 19:24:30|14557.46|14477.46|14557.02|14477.02|14557.46|14477.46|14557.02|14477.02|7
1725218680000|2024-09-01 19:24:40|14557.11|14477.11|14557.42|14477.42|14557.42|14477.42|14556.99|14476.99|9
1725218690000|2024-09-01 19:24:50|14557.71|14477.71|14556.78|14476.78|14557.75|14477.75|14556.78|14476.78|10
1725218700000|2024-09-01 19:25:00|14556.7|14476.7|14556.52|14476.52|14556.72|14476.72|14555.83|14475.83|10
1725218710000|2024-09-01 19:25:10|14556.51|14476.51|14558.59|14478.59|14558.59|14478.59|14556.51|14476.51|9
1725218720000|2024-09-01 19:25:20|14558.56|14478.56|14558.92|14478.92|14559.06|14479.06|14558.56|14478.56|6
1725218730000|2024-09-01 19:25:30|14558.89|14478.89|14559.64|14479.64|14560.02|14480.02|14558.89|14478.89|10
1725218740000|2024-09-01 19:25:40|14559.57|14479.57|14559.88|14479.88|14559.88|14479.88|14559.44|14479.44|8
1725218750000|2024-09-01 19:25:50|14559.91|14479.91|14558.97|14478.97|14559.91|14479.91|14558.93|14478.93|9
1725218760000|2024-09-01 19:26:00|14559.12|14479.12|14558.96|14478.96|14559.15|14479.15|14558.58|14478.58|9
1725218770000|2024-09-01 19:26:10|14559|14479|14558.69|14478.69|14559|14479|14558.52|14478.52|8
1725218780000|2024-09-01 19:26:20|14558.4|14478.4|14559.53|14479.53|14559.53|14479.53|14558.36|14478.36|10
1725218790000|2024-09-01 19:26:30|14559.2|14479.2|14554.03|14474.03|14559.2|14479.2|14553.03|14473.03|10
1725218800000|2024-09-01 19:26:40|14554.09|14474.09|14556.36|14476.36|14556.36|14476.36|14554.09|14474.09|8
1725218810000|2024-09-01 19:26:50|14556.58|14476.58|14556.08|14476.08|14556.58|14476.58|14556.08|14476.08|10
1725218820000|2024-09-01 19:27:00|14556.04|14476.04|14557.16|14477.16|14557.16|14477.16|14556.04|14476.04|10
1725218830000|2024-09-01 19:27:10|14557.13|14477.13|14557.4|14477.4|14557.4|14477.4|14556.97|14476.97|8
1725218840000|2024-09-01 19:27:20|14557.45|14477.45|14556.95|14476.95|14557.58|14477.58|14556.63|14476.63|10
1725218850000|2024-09-01 19:27:30|14556.89|14476.89|14556.52|14476.52|14557.16|14477.16|14556.12|14476.12|10
1725218860000|2024-09-01 19:27:40|14556.45|14476.45|14552.54|14472.54|14556.48|14476.48|14551.94|14471.94|10
1725218870000|2024-09-01 19:27:50|14552.42|14472.42|14551.09|14471.09|14552.59|14472.59|14551.09|14471.09|10
1725218880000|2024-09-01 19:28:00|14550.83|14470.83|14547.38|14467.38|14550.83|14470.83|14547.38|14467.38|10
1725218890000|2024-09-01 19:28:10|14547.08|14467.08|14546.75|14466.75|14547.08|14467.08|14546.53|14466.53|10
1725218900000|2024-09-01 19:28:20|14546.68|14466.68|14546.52|14466.52|14547.76|14467.76|14546.52|14466.52|9
1725218910000|2024-09-01 19:28:30|14546.37|14466.37|14544.44|14464.44|14546.37|14466.37|14544.44|14464.44|9
1725218920000|2024-09-01 19:28:40|14544.43|14464.43|14544.22|14464.22|14544.43|14464.43|14544.02|14464.02|8
1725218930000|2024-09-01 19:28:50|14544.26|14464.26|14548.21|14460.21|14548.21|14464.41|14543.86|14459.26|11
1725218940000|2024-09-01 19:29:00|14548.22|14460.22|14547.8|14459.8|14548.22|14460.22|14547.6|14459.6|10
1725218950000|2024-09-01 19:29:10|14547.76|14459.76|14549.7|14461.7|14549.7|14461.7|14547.76|14459.76|9
1725218960000|2024-09-01 19:29:20|14549.87|14461.87|14550.38|14462.38|14550.58|14462.58|14549.87|14461.87|9
1725218970000|2024-09-01 19:29:30|14550.26|14462.26|14550.39|14462.39|14550.59|14462.59|14550.26|14462.26|10
1725218980000|2024-09-01 19:29:40|14550.34|14462.34|14550.95|14462.95|14550.95|14462.95|14550.26|14462.26|9
1725218990000|2024-09-01 19:29:50|14550.96|14462.96|14550.15|14462.15|14550.97|14462.97|14550.15|14462.15|7
1725219000000|2024-09-01 19:30:00|14550.09|14462.09|14550.95|14462.95|14551.15|14463.15|14550.09|14462.09|10
1725219010000|2024-09-01 19:30:10|14551|14463|14550.86|14462.86|14551.11|14463.11|14550.56|14462.56|10
1725219020000|2024-09-01 19:30:20|14550.87|14462.87|14549.46|14461.46|14550.87|14462.87|14549.46|14461.46|9
1725219030000|2024-09-01 19:30:30|14549.83|14461.83|14550.57|14462.57|14550.98|14462.98|14548.57|14460.57|10
1725219040000|2024-09-01 19:30:40|14550.76|14462.76|14551.35|14463.35|14551.98|14463.98|14550.75|14462.75|9
1725219050000|2024-09-01 19:30:50|14552.09|14464.09|14552.07|14464.07|14552.86|14464.86|14552.03|14464.03|9
1725219060000|2024-09-01 19:31:00|14552.08|14464.08|14552.64|14464.64|14552.64|14464.64|14551.96|14463.96|8
1725219070000|2024-09-01 19:31:10|14552.81|14464.81|14552.84|14464.84|14552.85|14464.85|14552.81|14464.81|4
1725219080000|2024-09-01 19:31:20|14553.14|14465.14|14553.25|14465.25|14553.25|14465.25|14552.74|14464.74|9
1725219090000|2024-09-01 19:31:30|14553.5|14465.5|14554.02|14466.02|14554.02|14466.02|14553.5|14465.5|8
1725219100000|2024-09-01 19:31:40|14554.04|14466.04|14556.71|14468.71|14556.71|14468.71|14554.03|14466.03|10
1725219110000|2024-09-01 19:31:50|14557.49|14469.49|14559.34|14471.34|14559.59|14471.59|14557.49|14469.49|9
1725219120000|2024-09-01 19:32:00|14559.35|14471.35|14559.16|14471.16|14559.35|14471.35|14558.78|14470.78|9
1725219130000|2024-09-01 19:32:10|14558.93|14470.93|14559.19|14471.19|14559.19|14471.19|14558.79|14470.79|8
1725219140000|2024-09-01 19:32:20|14558.54|14470.54|14558.87|14470.87|14558.97|14470.97|14558.34|14470.34|8
1725219150000|2024-09-01 19:32:30|14558.84|14470.84|14558.68|14470.68|14558.95|14470.95|14558.62|14470.62|8
1725219160000|2024-09-01 19:32:40|14558.65|14470.65|14558.3|14470.3|14558.84|14470.84|14558.3|14470.3|9
1725219170000|2024-09-01 19:32:50|14558.49|14470.49|14558.95|14470.95|14558.95|14470.95|14558.49|14470.49|9
1725219180000|2024-09-01 19:33:00|14559.14|14471.14|14561.33|14473.33|14561.33|14473.33|14559.14|14471.14|9
1725219190000|2024-09-01 19:33:10|14561.32|14473.32|14562.06|14474.06|14562.12|14474.12|14561.32|14473.32|10
1725219200000|2024-09-01 19:33:20|14562.12|14474.12|14562.64|14474.64|14562.64|14474.64|14562.09|14474.09|8
1725219210000|2024-09-01 19:33:30|14562.75|14474.75|14560.41|14472.41|14562.91|14474.91|14560.41|14472.41|9
1725219220000|2024-09-01 19:33:40|14560.56|14472.56|14560.82|14472.82|14560.84|14472.84|14560.07|14472.07|10
1725219230000|2024-09-01 19:33:50|14560.99|14472.99|14561.68|14473.68|14561.68|14473.68|14560.99|14472.99|10
1725219240000|2024-09-01 19:34:00|14561.88|14473.88|14563.91|14475.91|14564.27|14476.27|14561.34|14473.34|10
1725219250000|2024-09-01 19:34:10|14563.88|14475.88|14562.51|14474.51|14563.88|14475.88|14562.51|14474.51|7
1725219260000|2024-09-01 19:34:20|14562.46|14474.46|14561.65|14473.65|14562.81|14474.81|14561.65|14473.65|9
1725219270000|2024-09-01 19:34:30|14561.95|14473.95|14563.74|14475.74|14563.74|14475.74|14561.95|14473.95|10
1725219280000|2024-09-01 19:34:40|14564.1|14476.1|14566.36|14478.36|14566.36|14478.36|14564.1|14476.1|8
1725219290000|2024-09-01 19:34:50|14566.16|14478.16|14566.64|14478.64|14566.64|14478.64|14566.16|14478.16|8
1725219300000|2024-09-01 19:35:00|14566.68|14478.68|14570.02|14482.02|14570.02|14482.02|14566.68|14478.68|8
1725219310000|2024-09-01 19:35:10|14570.06|14482.06|14569.34|14481.34|14570.65|14482.65|14569.34|14481.34|9
1725219320000|2024-09-01 19:35:20|14568.93|14480.93|14568.35|14480.35|14568.93|14480.93|14568.14|14480.14|10
1725219330000|2024-09-01 19:35:30|14568.53|14480.53|14572.09|14484.09|14572.8|14484.8|14568.53|14480.53|10
1725219340000|2024-09-01 19:35:40|14572.24|14484.24|14569.94|14481.94|14572.24|14484.24|14569.94|14481.94|10
1725219350000|2024-09-01 19:35:50|14570.12|14482.12|14572.64|14484.64|14572.71|14484.71|14570.04|14482.04|10
1725219360000|2024-09-01 19:36:00|14572.55|14484.55|14573.22|14485.22|14573.44|14485.44|14572.55|14484.55|10
1725219370000|2024-09-01 19:36:10|14573.24|14485.24|14573.53|14485.53|14573.63|14485.63|14573.24|14485.24|8
1725219380000|2024-09-01 19:36:20|14573.49|14485.49|14571.28|14483.28|14573.49|14485.49|14571.06|14483.06|10
1725219390000|2024-09-01 19:36:30|14571.24|14483.24|14571.41|14483.41|14571.41|14483.41|14570.89|14482.89|10
1725219400000|2024-09-01 19:36:40|14571.4|14483.4|14572.1|14484.1|14572.1|14484.1|14571.4|14483.4|8
1725219410000|2024-09-01 19:36:50|14571.96|14483.96|14572.06|14484.06|14572.11|14484.11|14571.84|14483.84|10
1725219420000|2024-09-01 19:37:00|14572.07|14484.07|14571.48|14483.48|14572.22|14484.22|14571.48|14483.48|9
1725219430000|2024-09-01 19:37:10|14571.06|14483.06|14570.32|14482.32|14571.06|14483.06|14570.32|14482.32|9
1725219440000|2024-09-01 19:37:20|14569.57|14481.57|14569.32|14481.32|14569.57|14481.57|14569.28|14481.28|8
1725219450000|2024-09-01 19:37:30|14569.12|14481.12|14565.37|14477.37|14569.12|14481.12|14564.59|14476.59|9
1725219460000|2024-09-01 19:37:40|14565.42|14477.42|14565.78|14477.78|14565.78|14477.78|14565.42|14477.42|10
1725219470000|2024-09-01 19:37:50|14565.8|14477.8|14565.69|14477.69|14565.86|14477.86|14565.68|14477.68|4
1725219480000|2024-09-01 19:38:00|14565.86|14477.86|14565.7|14477.7|14565.87|14477.87|14565.65|14477.65|6
1725219490000|2024-09-01 19:38:10|14565.43|14477.43|14562.3|14474.3|14565.43|14477.43|14562.3|14474.3|10
1725219500000|2024-09-01 19:38:20|14562.69|14474.69|14561.99|14473.99|14562.69|14474.69|14561.99|14473.99|10
1725219510000|2024-09-01 19:38:30|14562.14|14474.14|14561.91|14473.91|14562.34|14474.34|14561.91|14473.91|9
1725219520000|2024-09-01 19:38:40|14561.93|14473.93|14560.83|14472.83|14562.02|14474.02|14560.83|14472.83|8
1725219530000|2024-09-01 19:38:50|14560.73|14472.73|14558.52|14470.52|14560.81|14472.81|14558.52|14470.52|10
1725219540000|2024-09-01 19:39:00|14558.49|14470.49|14558.34|14470.34|14558.63|14470.63|14558.23|14470.23|8
1725219550000|2024-09-01 19:39:10|14558.49|14470.49|14557.65|14469.65|14558.51|14470.51|14557.65|14469.65|10
1725219560000|2024-09-01 19:39:20|14557.54|14469.54|14558.05|14470.05|14558.05|14470.05|14557.23|14469.23|10
1725219570000|2024-09-01 19:39:30|14557.6|14469.6|14557.76|14469.76|14557.89|14469.89|14557.58|14469.58|9
1725219580000|2024-09-01 19:39:40|14557.7|14469.7|14554.03|14466.03|14557.7|14469.7|14554.03|14466.03|8
1725219590000|2024-09-01 19:39:50|14553.95|14465.95|14553.44|14465.44|14553.95|14465.95|14553.44|14465.44|9
1725219600000|2024-09-01 19:40:00|14553.48|14465.48|14553.44|14465.44|14553.48|14465.48|14552.2|14464.2|10
1725219610000|2024-09-01 19:40:10|14553.31|14465.31|14552.2|14464.2|14553.33|14465.33|14552.03|14464.03|10
1725219620000|2024-09-01 19:40:20|14551.99|14463.99|14549.43|14461.43|14551.99|14463.99|14549.43|14461.43|9
1725219630000|2024-09-01 19:40:30|14548.77|14460.77|14547.78|14459.78|14548.88|14460.88|14547.65|14459.65|10
1725219640000|2024-09-01 19:40:40|14547.87|14459.87|14546.32|14458.32|14547.88|14459.88|14546.3|14458.3|10
1725219650000|2024-09-01 19:40:50|14546.24|14458.24|14545.54|14457.54|14546.42|14458.42|14545.27|14457.27|9
1725219660000|2024-09-01 19:41:00|14545.58|14457.58|14544.6|14456.6|14545.58|14457.58|14544.6|14456.6|9
1725219670000|2024-09-01 19:41:10|14544.58|14456.58|14544.72|14456.72|14544.72|14456.72|14544.34|14456.34|10
1725219680000|2024-09-01 19:41:20|14544.43|14456.43|14543.09|14455.09|14544.56|14456.56|14543.09|14455.09|9
1725219690000|2024-09-01 19:41:30|14542.99|14454.99|14539.7|14451.7|14542.99|14454.99|14539.55|14451.55|10
1725219700000|2024-09-01 19:41:40|14539.69|14451.69|14540.5|14452.5|14540.5|14452.5|14539.68|14451.68|8
1725219710000|2024-09-01 19:41:50|14540.51|14452.51|14540.67|14452.67|14541.59|14453.59|14540.51|14452.51|8
1725219720000|2024-09-01 19:42:00|14540.25|14452.25|14540.28|14452.28|14540.28|14452.28|14539.44|14451.44|8
1725219730000|2024-09-01 19:42:10|14540.26|14452.26|14538.06|14450.06|14540.26|14452.26|14538.06|14450.06|9
1725219740000|2024-09-01 19:42:20|14537.89|14449.89|14538.32|14450.32|14538.32|14450.32|14537.89|14449.89|10
1725219750000|2024-09-01 19:42:30|14538.31|14450.31|14538.97|14450.97|14538.97|14450.97|14538.29|14450.29|9
1725219760000|2024-09-01 19:42:40|14539|14451|14538.61|14450.61|14539|14451|14538.61|14450.61|8
1725219770000|2024-09-01 19:42:50|14538.68|14450.68|14538.27|14450.27|14539.75|14451.75|14538.27|14450.27|9
1725219780000|2024-09-01 19:43:00|14538.11|14450.11|14537.43|14449.43|14538.11|14450.11|14537.22|14449.22|9
1725219790000|2024-09-01 19:43:10|14537.62|14449.62|14535.3|14447.3|14537.71|14449.71|14534.26|14446.26|8
1725219800000|2024-09-01 19:43:20|14536.06|14448.06|14536.61|14448.61|14536.98|14448.98|14536.06|14448.06|9
1725219810000|2024-09-01 19:43:30|14536.45|14448.45|14536.65|14448.65|14537.46|14449.46|14536.45|14448.45|10
1725219820000|2024-09-01 19:43:40|14536.48|14448.48|14537.32|14449.32|14537.32|14449.32|14536.44|14448.44|10
1725219830000|2024-09-01 19:43:50|14537.16|14449.16|14535.75|14447.75|14537.16|14449.16|14535.75|14447.75|6
1725219840000|2024-09-01 19:44:00|14535.78|14447.78|14537.09|14449.09|14537.93|14449.93|14535.78|14447.78|10
1725219850000|2024-09-01 19:44:10|14536.88|14448.88|14535.8|14447.8|14536.88|14448.88|14535.8|14447.8|9
1725219860000|2024-09-01 19:44:20|14535.81|14447.81|14519.4|14431.4|14536.26|14448.26|14519.4|14431.4|10
1725219870000|2024-09-01 19:44:30|14519.29|14431.29|14534.76|14446.76|14535.64|14447.64|14519.29|14431.29|7
1725219880000|2024-09-01 19:44:40|14534.99|14446.99|14534.83|14446.83|14535.01|14447.01|14534.57|14446.57|10
1725219890000|2024-09-01 19:44:50|14534.97|14446.97|14535.26|14447.26|14535.4|14447.4|14534.97|14446.97|8
1725219900000|2024-09-01 19:45:00|14535.06|14447.06|14534.99|14446.99|14535.35|14447.35|14534.98|14446.98|10
1725219910000|2024-09-01 19:45:10|14535.09|14447.09|14534.54|14446.54|14535.12|14447.12|14534.54|14446.54|9
1725219920000|2024-09-01 19:45:20|14534.63|14446.63|14535.32|14447.32|14535.32|14447.32|14532.39|14444.39|10
1725219930000|2024-09-01 19:45:30|14535.91|14447.91|14537.33|14449.33|14537.33|14449.33|14535.91|14447.91|10
1725219940000|2024-09-01 19:45:40|14537.34|14449.34|14538.89|14450.89|14539|14451|14537.34|14449.34|10
1725219950000|2024-09-01 19:45:50|14538.9|14450.9|14539.24|14451.24|14539.24|14451.24|14538.65|14450.65|10
1725219960000|2024-09-01 19:46:00|14539.48|14451.48|14534.75|14446.75|14541.36|14453.36|14534.75|14446.75|10
1725219970000|2024-09-01 19:46:10|14534.9|14446.9|14533.48|14445.48|14534.9|14446.9|14533.39|14445.39|10
1725219980000|2024-09-01 19:46:20|14533.41|14445.41|14533.33|14445.33|14533.76|14445.76|14533.27|14445.27|10
1725219990000|2024-09-01 19:46:30|14533.41|14445.41|14534.07|14446.07|14534.41|14446.41|14533.41|14445.41|10
1725220000000|2024-09-01 19:46:40|14534.11|14446.11|14533.88|14445.88|14534.55|14446.55|14533.88|14445.88|9
1725220010000|2024-09-01 19:46:50|14533.97|14445.97|14534.57|14446.57|14534.57|14446.57|14533.96|14445.96|8
1725220020000|2024-09-01 19:47:00|14534.75|14446.75|14535.91|14447.91|14536.06|14448.06|14534.75|14446.75|10
1725220030000|2024-09-01 19:47:10|14535.99|14447.99|14538.35|14450.35|14538.35|14450.35|14535.99|14447.99|10
1725220040000|2024-09-01 19:47:20|14538.1|14450.1|14537.84|14449.84|14538.1|14450.1|14537.84|14449.84|7
1725220050000|2024-09-01 19:47:30|14537.52|14449.52|14537.1|14449.1|14537.52|14449.52|14537.1|14449.1|6
1725220060000|2024-09-01 19:47:40|14536.52|14448.52|14536.34|14448.34|14536.52|14448.52|14536.34|14448.34|8
1725220070000|2024-09-01 19:47:50|14536.22|14448.22|14535.6|14447.6|14536.22|14448.22|14535.6|14447.6|8
1725220080000|2024-09-01 19:48:00|14535.61|14447.61|14533.71|14445.71|14535.65|14447.65|14533.71|14445.71|9
1725220090000|2024-09-01 19:48:10|14533.58|14445.58|14535.02|14447.02|14535.02|14447.02|14533.26|14445.26|10
1725220100000|2024-09-01 19:48:20|14535.68|14447.68|14537.83|14449.83|14537.83|14449.83|14535.68|14447.68|10
1725220110000|2024-09-01 19:48:30|14538|14450|14539.5|14451.5|14539.5|14451.5|14538|14450|10
1725220120000|2024-09-01 19:48:40|14540.79|14452.79|14542.83|14454.83|14542.88|14454.88|14540.79|14452.79|9
1725220130000|2024-09-01 19:48:50|14542.84|14454.84|14542.68|14454.68|14542.85|14454.85|14542.51|14454.51|10
1725220140000|2024-09-01 19:49:00|14542.74|14454.74|14544.91|14456.91|14544.91|14456.91|14542.74|14454.74|10
1725220150000|2024-09-01 19:49:10|14544.81|14456.81|14551.09|14463.09|14551.09|14463.09|14544.81|14456.81|10
1725220160000|2024-09-01 19:49:20|14550.76|14462.76|14550.57|14462.57|14550.76|14462.76|14550.51|14462.51|8
1725220170000|2024-09-01 19:49:30|14550.27|14462.27|14550.37|14462.37|14550.37|14462.37|14550.15|14462.15|9
1725220180000|2024-09-01 19:49:40|14550.64|14462.64|14550|14462|14550.64|14462.64|14549.98|14461.98|8
1725220190000|2024-09-01 19:49:50|14549.9|14461.9|14550.06|14462.06|14550.1|14462.1|14549.9|14461.9|7
1725220200000|2024-09-01 19:50:00|14550.32|14462.32|14550.86|14462.86|14551.14|14463.14|14550.32|14462.32|9
1725220210000|2024-09-01 19:50:10|14550.87|14462.87|14552.54|14464.54|14552.54|14464.54|14550.87|14462.87|10
1725220220000|2024-09-01 19:50:20|14552.67|14464.67|14553.05|14465.05|14553.64|14465.64|14552.67|14464.67|10
1725220230000|2024-09-01 19:50:30|14553.11|14465.11|14553.36|14465.36|14553.53|14465.53|14553.11|14465.11|8
1725220240000|2024-09-01 19:50:40|14552.39|14464.39|14552.31|14464.31|14552.78|14464.78|14552.11|14464.11|10
1725220250000|2024-09-01 19:50:50|14552.74|14464.74|14554.78|14466.78|14554.78|14466.78|14552.74|14464.74|9
1725220260000|2024-09-01 19:51:00|14554.81|14466.81|14563.64|14475.64|14563.64|14475.64|14554.72|14466.72|9
1725220270000|2024-09-01 19:51:10|14563.66|14475.66|14564.08|14476.08|14564.08|14476.08|14562.76|14474.76|9
1725220280000|2024-09-01 19:51:20|14563.96|14475.96|14563.2|14475.2|14563.96|14475.96|14563.11|14475.11|10
1725220290000|2024-09-01 19:51:30|14563.22|14475.22|14561.52|14473.52|14563.36|14475.36|14561.52|14473.52|9
1725220300000|2024-09-01 19:51:40|14561.59|14473.59|14562.14|14474.14|14562.31|14474.31|14561.49|14473.49|9
1725220310000|2024-09-01 19:51:50|14561.98|14473.98|14554.05|14466.05|14562.26|14474.26|14553.97|14465.97|6
1725220320000|2024-09-01 19:52:00|14553.96|14465.96|14553.34|14465.34|14553.96|14465.96|14553.01|14465.01|10
1725220330000|2024-09-01 19:52:10|14553.68|14465.68|14555.8|14467.8|14555.8|14467.8|14553.68|14465.68|10
1725220340000|2024-09-01 19:52:20|14556.14|14468.14|14558.11|14470.11|14558.53|14470.53|14556.14|14468.14|10
1725220350000|2024-09-01 19:52:30|14558.06|14470.06|14559.28|14471.28|14559.28|14471.28|14558.06|14470.06|9
1725220360000|2024-09-01 19:52:40|14559.4|14471.4|14558.18|14470.18|14559.6|14471.6|14558.18|14470.18|10
1725220370000|2024-09-01 19:52:50|14558|14470|14556.52|14468.52|14558|14470|14556.52|14468.52|10
1725220380000|2024-09-01 19:53:00|14556.19|14468.19|14555.33|14467.33|14556.19|14468.19|14555.31|14467.31|8
1725220390000|2024-09-01 19:53:10|14554.83|14466.83|14555.6|14467.6|14555.6|14467.6|14554.82|14466.82|9
1725220400000|2024-09-01 19:53:20|14555.76|14467.76|14557.35|14469.35|14557.36|14469.36|14555.76|14467.76|9
1725220410000|2024-09-01 19:53:30|14558.07|14470.07|14558.93|14470.93|14558.93|14470.93|14557.86|14469.86|9
1725220420000|2024-09-01 19:53:40|14559.1|14471.1|14559.49|14471.49|14559.71|14471.71|14559.1|14471.1|10
1725220430000|2024-09-01 19:53:50|14559.56|14471.56|14561.93|14473.93|14561.93|14473.93|14559.56|14471.56|10
1725220440000|2024-09-01 19:54:00|14562.74|14474.74|14563.78|14475.78|14564.03|14476.03|14562.74|14474.74|10
1725220450000|2024-09-01 19:54:10|14563.71|14475.71|14563.21|14475.21|14563.71|14475.71|14562.96|14474.96|10
1725220460000|2024-09-01 19:54:20|14563.13|14475.13|14564.4|14476.4|14564.4|14476.4|14563.13|14475.13|10
1725220470000|2024-09-01 19:54:30|14564.63|14476.63|14566.01|14478.01|14566.01|14478.01|14564.63|14476.63|9
1725220480000|2024-09-01 19:54:40|14566.12|14478.12|14566.51|14478.51|14566.51|14478.51|14566.01|14478.01|8
1725220490000|2024-09-01 19:54:50|14566.5|14478.5|14564.67|14476.67|14566.5|14478.5|14564.67|14476.67|8
1725220500000|2024-09-01 19:55:00|14564.26|14476.26|14564.12|14476.12|14564.27|14476.27|14563.96|14475.96|9
1725220510000|2024-09-01 19:55:10|14564.47|14476.47|14564.81|14476.81|14564.81|14476.81|14564.47|14476.47|8
1725220520000|2024-09-01 19:55:20|14564.68|14476.68|14564.3|14476.3|14564.68|14476.68|14563.91|14475.91|10
1725220530000|2024-09-01 19:55:30|14564.31|14476.31|14566.34|14478.34|14566.43|14478.43|14564.31|14476.31|10
1725220540000|2024-09-01 19:55:40|14566.12|14478.12|14564.14|14476.14|14566.12|14478.12|14564.14|14476.14|10
1725220550000|2024-09-01 19:55:50|14563.89|14475.89|14563.25|14475.25|14563.89|14475.89|14563.25|14475.25|9
1725220560000|2024-09-01 19:56:00|14563.23|14475.23|14562.22|14474.22|14563.23|14475.23|14562.22|14474.22|10
1725220570000|2024-09-01 19:56:10|14562.06|14474.06|14562.22|14474.22|14562.27|14474.27|14562.06|14474.06|8
1725220580000|2024-09-01 19:56:20|14571.55|14483.55|14573.31|14485.31|14573.31|14485.31|14571.55|14483.55|10
1725220590000|2024-09-01 19:56:30|14573.64|14485.64|14574.13|14486.13|14574.13|14486.13|14573.64|14485.64|8
1725220600000|2024-09-01 19:56:40|14574.15|14486.15|14576.16|14488.16|14576.16|14488.16|14574.15|14486.15|7
1725220610000|2024-09-01 19:56:50|14576.12|14488.12|14575.88|14487.88|14576.23|14488.23|14575.88|14487.88|8
1725220620000|2024-09-01 19:57:00|14575.81|14487.81|14576.73|14488.73|14576.73|14488.73|14575.76|14487.76|10
1725220630000|2024-09-01 19:57:10|14576.63|14488.63|14576.89|14488.89|14576.94|14488.94|14576.63|14488.63|8
1725220640000|2024-09-01 19:57:20|14576.91|14488.91|14577.64|14489.64|14577.75|14489.75|14576.91|14488.91|6
1725220650000|2024-09-01 19:57:30|14578.14|14490.14|14579.51|14491.51|14579.54|14491.54|14578.14|14490.14|10
1725220660000|2024-09-01 19:57:40|14579.72|14491.72|14580.91|14492.91|14580.91|14492.91|14579.72|14491.72|10
1725220670000|2024-09-01 19:57:50|14580.74|14492.74|14580.74|14492.74|14580.82|14492.82|14580.74|14492.74|8
1725220680000|2024-09-01 19:58:00|14580.76|14492.76|14580.79|14492.79|14581.1|14493.1|14580.76|14492.76|8
1725220690000|2024-09-01 19:58:10|14581.33|14493.33|14580.34|14492.34|14581.33|14493.33|14580.34|14492.34|10
1725220700000|2024-09-01 19:58:20|14580.54|14492.54|14581.1|14493.1|14581.1|14493.1|14580.54|14492.54|10
1725220710000|2024-09-01 19:58:30|14581.8|14493.8|14582.3|14494.3|14582.3|14494.3|14581.66|14493.66|10
1725220720000|2024-09-01 19:58:40|14582.34|14494.34|14582.33|14494.33|14582.58|14494.58|14582.33|14494.33|7
1725220730000|2024-09-01 19:58:50|14582.45|14494.45|14582.45|14494.45|14582.6|14494.6|14582.28|14494.28|9
1725220740000|2024-09-01 19:59:00|14583.1|14495.1|14585.2|14497.2|14585.37|14497.37|14582.95|14494.95|10
1725220750000|2024-09-01 19:59:10|14585.34|14497.34|14585.25|14497.25|14585.34|14497.34|14585.25|14497.25|6
1725220760000|2024-09-01 19:59:20|14585.24|14497.24|14585.77|14497.77|14585.77|14497.77|14585.04|14497.04|10
1725220770000|2024-09-01 19:59:30|14585.78|14497.78|14586.19|14498.19|14586.22|14498.22|14585.33|14497.33|10
1725220780000|2024-09-01 19:59:40|14586.23|14498.23|14584.07|14496.07|14586.5|14498.5|14579.16|14491.16|9
1725220790000|2024-09-01 19:59:50|14584.1|14496.1|14587.82|14499.82|14587.84|14499.84|14583.5|14495.5|9
1725220800000|2024-09-01 20:00:00|14587.81|14499.81|14589.16|14501.16|14589.16|14501.16|14587.8|14499.8|10
1725220810000|2024-09-01 20:00:10|14589.23|14501.23|14588.52|14500.52|14589.29|14501.29|14588.52|14500.52|10
1725220820000|2024-09-01 20:00:20|14588.33|14500.33|14586.94|14498.94|14588.33|14500.33|14585.98|14497.98|10
1725220830000|2024-09-01 20:00:30|14586.91|14498.91|14588.49|14500.49|14588.97|14500.97|14586.91|14498.91|9
1725220840000|2024-09-01 20:00:40|14588.35|14500.35|14591.23|14503.23|14591.23|14503.23|14588.35|14500.35|10
1725220850000|2024-09-01 20:00:50|14591.36|14503.36|14591.62|14503.62|14591.89|14503.89|14591.36|14503.36|10
1725220860000|2024-09-01 20:01:00|14591.45|14503.45|14592.59|14504.59|14592.59|14504.59|14591.19|14503.19|10
1725220870000|2024-09-01 20:01:10|14593.16|14505.16|14594.02|14506.02|14594.02|14506.02|14593.16|14505.16|10
1725220880000|2024-09-01 20:01:20|14595.18|14507.18|14598.47|14510.47|14598.47|14510.47|14595.18|14507.18|10
1725220890000|2024-09-01 20:01:30|14598.79|14510.79|14603.78|14515.78|14603.78|14515.78|14598.79|14510.79|9
1725220900000|2024-09-01 20:01:40|14603.95|14515.95|14604.36|14516.36|14604.36|14516.36|14603.95|14515.95|9
1725220910000|2024-09-01 20:01:50|14604.37|14516.37|14603.8|14515.8|14604.41|14516.41|14603.8|14515.8|9
1725220920000|2024-09-01 20:02:00|14597.6|14509.6|14595.71|14507.71|14597.6|14509.6|14595.71|14507.71|8
1725220930000|2024-09-01 20:02:10|14595.59|14507.59|14596.43|14508.43|14596.6|14508.6|14595.59|14507.59|10
1725220940000|2024-09-01 20:02:20|14596.42|14508.42|14594.36|14506.36|14596.42|14508.42|14594.36|14506.36|10
1725220950000|2024-09-01 20:02:30|14594.22|14506.22|14601.39|14513.39|14601.39|14513.39|14593.78|14505.78|10
1725220960000|2024-09-01 20:02:40|14601.38|14513.38|14600.77|14512.77|14601.38|14513.38|14600.63|14512.63|9
1725220970000|2024-09-01 20:02:50|14600.96|14512.96|14596.21|14508.21|14600.96|14512.96|14596.21|14508.21|9
1725220980000|2024-09-01 20:03:00|14596.18|14508.18|14596.55|14508.55|14596.74|14508.74|14595.98|14507.98|10
1725220990000|2024-09-01 20:03:10|14596.34|14508.34|14596.95|14508.95|14597.37|14509.37|14596.25|14508.25|10
1725221000000|2024-09-01 20:03:20|14596.94|14508.94|14597.03|14509.03|14597.09|14509.09|14596.91|14508.91|9
1725221010000|2024-09-01 20:03:30|14596.93|14508.93|14597.74|14509.74|14597.74|14509.74|14596.93|14508.93|8
1725221020000|2024-09-01 20:03:40|14597.84|14509.84|14598.37|14510.37|14598.38|14510.38|14597.84|14509.84|8
1725221030000|2024-09-01 20:03:50|14598.36|14510.36|14597.87|14509.87|14598.68|14510.68|14597.87|14509.87|9
1725221040000|2024-09-01 20:04:00|14597.31|14509.31|14600.03|14512.03|14600.03|14512.03|14597.31|14509.31|10
1725221050000|2024-09-01 20:04:10|14600.29|14512.29|14600.59|14512.59|14600.59|14512.59|14600.29|14512.29|10
1725221060000|2024-09-01 20:04:20|14600.61|14512.61|14601.11|14513.11|14601.15|14513.15|14600.61|14512.61|9
1725221070000|2024-09-01 20:04:30|14600.98|14512.98|14600.82|14512.82|14601.15|14513.15|14600.8|14512.8|8
1725221080000|2024-09-01 20:04:40|14600.81|14512.81|14601.28|14513.28|14601.42|14513.42|14600.81|14512.81|10
1725221090000|2024-09-01 20:04:50|14601.27|14513.27|14601.09|14513.09|14601.27|14513.27|14601.07|14513.07|8
1725221100000|2024-09-01 20:05:00|14601.11|14513.11|14601.91|14513.91|14601.91|14513.91|14600.9|14512.9|10
1725221110000|2024-09-01 20:05:10|14602.96|14514.96|14606.83|14518.83|14606.83|14518.83|14602.96|14514.96|10
1725221120000|2024-09-01 20:05:20|14607.36|14519.36|14609.82|14521.82|14609.83|14521.83|14607.36|14519.36|10
1725221130000|2024-09-01 20:05:30|14609.78|14521.78|14609.66|14521.66|14610.2|14522.2|14609.62|14521.62|10
1725221140000|2024-09-01 20:05:40|14609.61|14521.61|14609.44|14521.44|14609.7|14521.7|14609.08|14521.08|8
1725221150000|2024-09-01 20:05:50|14609.55|14521.55|14608.62|14520.62|14609.55|14521.55|14608.62|14520.62|9
1725221160000|2024-09-01 20:06:00|14609.35|14521.35|14611.11|14523.11|14611.11|14523.11|14609.35|14521.35|10
1725221170000|2024-09-01 20:06:10|14611.22|14523.22|14616.46|14528.46|14616.46|14528.46|14611.22|14523.22|10
1725221180000|2024-09-01 20:06:20|14616.41|14528.41|14619.59|14531.59|14619.59|14531.59|14616.41|14528.41|10
1725221190000|2024-09-01 20:06:30|14622.69|14534.69|14626.78|14538.78|14626.78|14538.78|14622.51|14534.51|10
1725221200000|2024-09-01 20:06:40|14628.09|14540.09|14629.24|14541.24|14629.24|14541.24|14627.97|14539.97|10
1725221210000|2024-09-01 20:06:50|14629.44|14541.44|14629.3|14541.3|14629.44|14541.44|14628.55|14540.55|10
1725221220000|2024-09-01 20:07:00|14629.31|14541.31|14629.94|14541.94|14629.94|14541.94|14629.14|14541.14|10
1725221230000|2024-09-01 20:07:10|14630.06|14542.06|14631.16|14543.16|14631.16|14543.16|14629.89|14541.89|9
1725221240000|2024-09-01 20:07:20|14631.63|14543.63|14633.94|14545.94|14634.12|14546.12|14631.63|14543.63|9
1725221250000|2024-09-01 20:07:30|14633.79|14545.79|14630.31|14542.31|14633.79|14545.79|14630.31|14542.31|10
1725221260000|2024-09-01 20:07:40|14630.87|14542.87|14627.66|14539.66|14630.87|14542.87|14627.66|14539.66|10
1725221270000|2024-09-01 20:07:50|14627.2|14539.2|14627.09|14539.09|14627.65|14539.65|14626.92|14538.92|7
1725221280000|2024-09-01 20:08:00|14627.07|14539.07|14626.43|14538.43|14627.19|14539.19|14626.43|14538.43|10
1725221290000|2024-09-01 20:08:10|14626.46|14538.46|14625.33|14537.33|14626.46|14538.46|14625.33|14537.33|10
1725221300000|2024-09-01 20:08:20|14624.92|14536.92|14624.08|14536.08|14624.92|14536.92|14623.98|14535.98|9
1725221310000|2024-09-01 20:08:30|14624.29|14536.29|14624.45|14536.45|14624.57|14536.57|14624.15|14536.15|10
1725221320000|2024-09-01 20:08:40|14624.61|14536.61|14623.34|14535.34|14624.7|14536.7|14623.34|14535.34|8
1725221330000|2024-09-01 20:08:50|14623.5|14535.5|14622.72|14534.72|14623.5|14535.5|14622.72|14534.72|10
1725221340000|2024-09-01 20:09:00|14622.76|14534.76|14621.66|14533.66|14622.85|14534.85|14621.66|14533.66|9
1725221350000|2024-09-01 20:09:10|14621.32|14533.32|14620|14532|14621.32|14533.32|14620|14532|9
1725221360000|2024-09-01 20:09:20|14620.16|14532.16|14616.09|14528.09|14620.34|14532.34|14616.08|14528.08|9
1725221370000|2024-09-01 20:09:30|14615.71|14527.71|14614.76|14526.76|14615.89|14527.89|14614.76|14526.76|9
1725221380000|2024-09-01 20:09:40|14614.69|14526.69|14613.29|14525.29|14614.69|14526.69|14613.22|14525.22|10
1725221390000|2024-09-01 20:09:50|14613.15|14525.15|14615.28|14527.28|14615.28|14527.28|14613.15|14525.15|10
1725221400000|2024-09-01 20:10:00|14615.26|14527.26|14615.6|14527.6|14615.69|14527.69|14615.26|14527.26|9
1725221410000|2024-09-01 20:10:10|14615.68|14527.68|14616.64|14528.64|14616.64|14528.64|14615.68|14527.68|9
1725221420000|2024-09-01 20:10:20|14615.86|14527.86|14617.46|14529.46|14617.46|14529.46|14615.86|14527.86|8
1725221430000|2024-09-01 20:10:30|14617.73|14529.73|14618.61|14530.61|14618.73|14530.73|14617.73|14529.73|10
1725221440000|2024-09-01 20:10:40|14618.8|14530.8|14619.62|14531.62|14619.62|14531.62|14618.53|14530.53|10
1725221450000|2024-09-01 20:10:50|14619.63|14531.63|14619.14|14531.14|14619.63|14531.63|14618.93|14530.93|10
1725221460000|2024-09-01 20:11:00|14619.07|14531.07|14617.67|14529.67|14619.07|14531.07|14617.67|14529.67|10
1725221470000|2024-09-01 20:11:10|14617.68|14529.68|14617.11|14529.11|14617.68|14529.68|14616.59|14528.59|9
1725221480000|2024-09-01 20:11:20|14617.23|14529.23|14619.48|14531.48|14619.48|14531.48|14617.23|14529.23|9
1725221490000|2024-09-01 20:11:30|14619.51|14531.51|14621.96|14533.96|14621.96|14533.96|14619.51|14531.51|9
1725221500000|2024-09-01 20:11:40|14622.22|14534.22|14621.21|14533.21|14622.71|14534.71|14620.99|14532.99|9
1725221510000|2024-09-01 20:11:50|14621.46|14533.46|14621.86|14533.86|14622.06|14534.06|14621.46|14533.46|9
1725221520000|2024-09-01 20:12:00|14622.02|14534.02|14623.21|14535.21|14623.23|14535.23|14622.02|14534.02|9
1725221530000|2024-09-01 20:12:10|14623.29|14535.29|14624.61|14536.61|14624.84|14536.84|14623.29|14535.29|9
1725221540000|2024-09-01 20:12:20|14625.03|14537.03|14624.87|14536.87|14625.2|14537.2|14624.82|14536.82|9
1725221550000|2024-09-01 20:12:30|14624.89|14536.89|14622.75|14534.75|14624.89|14536.89|14622.75|14534.75|8
1725221560000|2024-09-01 20:12:40|14622.74|14534.74|14622.89|14534.89|14622.89|14534.89|14622.21|14534.21|10
1725221570000|2024-09-01 20:12:50|14623.05|14535.05|14624.4|14536.4|14625.58|14537.58|14623.05|14535.05|10
1725221580000|2024-09-01 20:13:00|14623.95|14535.95|14626.52|14538.52|14626.52|14538.52|14623.95|14535.95|10
1725221590000|2024-09-01 20:13:10|14626.53|14538.53|14629.72|14541.72|14629.84|14541.84|14626.53|14538.53|10
1725221600000|2024-09-01 20:13:20|14629.38|14541.38|14629.8|14541.8|14629.88|14541.88|14629.17|14541.17|10
1725221610000|2024-09-01 20:13:30|14629.81|14541.81|14630.37|14542.37|14630.37|14542.37|14629.56|14541.56|10
1725221620000|2024-09-01 20:13:40|14630.41|14542.41|14629.73|14541.73|14630.41|14542.41|14629.73|14541.73|9
1725221630000|2024-09-01 20:13:50|14629.56|14541.56|14630|14542|14630|14542|14629.56|14541.56|10
1725221640000|2024-09-01 20:14:00|14630.01|14542.01|14629.8|14541.8|14630.01|14542.01|14629.8|14541.8|9
1725221650000|2024-09-01 20:14:10|14631.14|14543.14|14632.66|14544.66|14632.89|14544.89|14631.14|14543.14|9
1725221660000|2024-09-01 20:14:20|14632.62|14544.62|14636.13|14548.13|14636.88|14548.88|14632.51|14544.51|10
1725221670000|2024-09-01 20:14:30|14636.11|14548.11|14635.53|14547.53|14636.17|14548.17|14635.39|14547.39|8
1725221680000|2024-09-01 20:14:40|14635.67|14547.67|14635.27|14547.27|14635.67|14547.67|14635.27|14547.27|8
1725221690000|2024-09-01 20:14:50|14635.24|14547.24|14635.05|14547.05|14635.24|14547.24|14634.79|14546.79|9
1725221700000|2024-09-01 20:15:00|14634.87|14546.87|14635.51|14547.51|14635.61|14547.61|14634.87|14546.87|9
1725221710000|2024-09-01 20:15:10|14635.52|14547.52|14634.98|14546.98|14635.52|14547.52|14634.72|14546.72|8
1725221720000|2024-09-01 20:15:20|14635.25|14547.25|14635.42|14547.42|14635.54|14547.54|14635.13|14547.13|10
1725221730000|2024-09-01 20:15:30|14635.57|14547.57|14633.83|14545.83|14635.67|14547.67|14633.83|14545.83|10
1725221740000|2024-09-01 20:15:40|14633.82|14545.82|14633.66|14545.66|14633.82|14545.82|14633.47|14545.47|10
1725221750000|2024-09-01 20:15:50|14633.47|14545.47|14633.17|14545.17|14633.47|14545.47|14632.66|14544.66|10
1725221760000|2024-09-01 20:16:00|14633.41|14545.41|14633.66|14545.66|14634.19|14546.19|14633.3|14545.3|10
1725221770000|2024-09-01 20:16:10|14633.03|14545.03|14632.26|14544.26|14633.41|14545.41|14632.26|14544.26|8
1725221780000|2024-09-01 20:16:20|14632.37|14544.37|14629.56|14541.56|14632.37|14544.37|14629.56|14541.56|10
1725221790000|2024-09-01 20:16:30|14628.75|14540.75|14627.56|14539.56|14628.75|14540.75|14627.34|14539.34|10
1725221800000|2024-09-01 20:16:40|14627.51|14539.51|14627.66|14539.66|14627.66|14539.66|14626.94|14538.94|10
1725221810000|2024-09-01 20:16:50|14627.87|14539.87|14628|14540|14628|14540|14627.46|14539.46|10
1725221820000|2024-09-01 20:17:00|14627.97|14539.97|14626.68|14538.68|14627.97|14539.97|14626.68|14538.68|9
1725221830000|2024-09-01 20:17:10|14626.42|14538.42|14625.47|14537.47|14626.42|14538.42|14625.34|14537.34|9
1725221840000|2024-09-01 20:17:20|14625.48|14537.48|14617.79|14529.79|14626.09|14538.09|14617.79|14529.79|9
1725221850000|2024-09-01 20:17:30|14617.77|14529.77|14616.89|14528.89|14618.2|14530.2|14616.89|14528.89|10
1725221860000|2024-09-01 20:17:40|14617.16|14529.16|14622.53|14534.53|14623.63|14535.63|14617.16|14529.16|8
1725221870000|2024-09-01 20:17:50|14622.52|14534.52|14622.45|14534.45|14622.52|14534.52|14622.45|14534.45|9
1725221880000|2024-09-01 20:18:00|14621.83|14533.83|14616.91|14528.91|14621.83|14533.83|14616.91|14528.91|10
1725221890000|2024-09-01 20:18:10|14616.54|14528.54|14619.96|14531.96|14619.96|14531.96|14615.95|14527.95|10
1725221900000|2024-09-01 20:18:20|14620.55|14532.55|14617.92|14529.92|14622.24|14534.24|14617.92|14529.92|10
1725221910000|2024-09-01 20:18:30|14617.88|14529.88|14618.67|14530.67|14618.88|14530.88|14617.88|14529.88|10
1725221920000|2024-09-01 20:18:40|14618.36|14530.36|14618.95|14530.95|14619.18|14531.18|14618.36|14530.36|7
1725221930000|2024-09-01 20:18:50|14618.52|14530.52|14619.07|14531.07|14619.07|14531.07|14618.45|14530.45|9
1725221940000|2024-09-01 20:19:00|14618.97|14530.97|14617.82|14529.82|14619.08|14531.08|14617.81|14529.81|10
1725221950000|2024-09-01 20:19:10|14617.94|14529.94|14620.27|14532.27|14620.27|14532.27|14617.94|14529.94|10
1725221960000|2024-09-01 20:19:20|14620.21|14532.21|14620.96|14532.96|14620.96|14532.96|14620.18|14532.18|10
1725221970000|2024-09-01 20:19:30|14620.97|14532.97|14621.52|14533.52|14621.52|14533.52|14620.69|14532.69|8
1725221980000|2024-09-01 20:19:40|14621.51|14533.51|14621.28|14533.28|14621.51|14533.51|14620.76|14532.76|9
1725221990000|2024-09-01 20:19:50|14621.11|14533.11|14621.77|14533.77|14621.77|14533.77|14621.11|14533.11|8
1725222000000|2024-09-01 20:20:00|14621.91|14533.91|14622.27|14534.27|14622.32|14534.32|14621.54|14533.54|9
1725222010000|2024-09-01 20:20:10|14622.84|14534.84|14622.82|14534.82|14623.2|14535.2|14622.76|14534.76|9
1725222020000|2024-09-01 20:20:20|14622.9|14534.9|14623.21|14535.21|14623.32|14535.32|14622.88|14534.88|10
1725222030000|2024-09-01 20:20:30|14623.46|14535.46|14625.49|14537.49|14625.49|14537.49|14623.46|14535.46|10
1725222040000|2024-09-01 20:20:40|14625.56|14537.56|14626.45|14538.45|14626.45|14538.45|14625.56|14537.56|9
1725222050000|2024-09-01 20:20:50|14626.47|14538.47|14626.28|14538.28|14626.47|14538.47|14626.17|14538.17|6
1725222060000|2024-09-01 20:21:00|14626.24|14538.24|14642.8|14554.8|14642.8|14554.8|14626.23|14538.23|9
1725222070000|2024-09-01 20:21:10|14643.95|14555.95|14646.25|14558.25|14646.25|14558.25|14643.95|14555.95|10
1725222080000|2024-09-01 20:21:20|14646.11|14558.11|14644.03|14556.03|14646.35|14558.35|14643.84|14555.84|10
1725222090000|2024-09-01 20:21:30|14643.92|14555.92|14645.53|14557.53|14645.53|14557.53|14643.58|14555.58|10
1725222100000|2024-09-01 20:21:40|14646.38|14558.38|14646.36|14558.36|14646.94|14558.94|14646.36|14558.36|10
1725222110000|2024-09-01 20:21:50|14646.42|14558.42|14648.48|14560.48|14648.48|14560.48|14646.4|14558.4|7
1725222120000|2024-09-01 20:22:00|14649.04|14561.04|14650.24|14562.24|14650.48|14562.48|14649.04|14561.04|9
1725222130000|2024-09-01 20:22:10|14649.56|14561.56|14647|14559|14649.56|14561.56|14647|14559|10
1725222140000|2024-09-01 20:22:20|14647.4|14559.4|14646.69|14558.69|14647.97|14559.97|14646.69|14558.69|10
1725222150000|2024-09-01 20:22:30|14646.64|14558.64|14646.57|14558.57|14646.75|14558.75|14646.54|14558.54|9
1725222160000|2024-09-01 20:22:40|14646.82|14558.82|14646.57|14558.57|14647.03|14559.03|14646.56|14558.56|10
1725222170000|2024-09-01 20:22:50|14646.33|14558.33|14647.13|14559.13|14647.13|14559.13|14646.33|14558.33|8
1725222180000|2024-09-01 20:23:00|14647.23|14559.23|14649.54|14561.54|14649.81|14561.81|14647.23|14559.23|10
1725222190000|2024-09-01 20:23:10|14649.6|14561.6|14650.58|14562.58|14650.59|14562.59|14649.59|14561.59|10
1725222200000|2024-09-01 20:23:20|14650.61|14562.61|14650.66|14562.66|14650.66|14562.66|14650.42|14562.42|7
1725222210000|2024-09-01 20:23:30|14650.8|14562.8|14650.65|14562.65|14651.09|14563.09|14650.53|14562.53|9
1725222220000|2024-09-01 20:23:40|14650.68|14562.68|14648.37|14560.37|14650.69|14562.69|14648.37|14560.37|10
1725222230000|2024-09-01 20:23:50|14648.35|14560.35|14647.53|14559.53|14648.35|14560.35|14647.53|14559.53|10
1725222240000|2024-09-01 20:24:00|14647.47|14559.47|14647.69|14559.69|14647.7|14559.7|14647.21|14559.21|10
1725222250000|2024-09-01 20:24:10|14647.38|14559.38|14646.93|14558.93|14647.49|14559.49|14646.89|14558.89|10
1725222260000|2024-09-01 20:24:20|14646.91|14558.91|14646.38|14558.38|14646.96|14558.96|14646.38|14558.38|8
1725222270000|2024-09-01 20:24:30|14646.27|14558.27|14646.59|14558.59|14646.73|14558.73|14646.27|14558.27|9
1725222280000|2024-09-01 20:24:40|14646.37|14558.37|14644.62|14556.62|14646.37|14558.37|14644.62|14556.62|10
1725222290000|2024-09-01 20:24:50|14643.91|14555.91|14641.49|14553.49|14643.91|14555.91|14641.49|14553.49|10
1725222300000|2024-09-01 20:25:00|14641.53|14553.53|14641.85|14553.85|14641.96|14553.96|14641.52|14553.52|10
1725222310000|2024-09-01 20:25:10|14641.92|14553.92|14642.97|14554.97|14643.13|14555.13|14641.92|14553.92|9
1725222320000|2024-09-01 20:25:20|14643.01|14555.01|14643.12|14555.12|14643.2|14555.2|14642.98|14554.98|7
1725222330000|2024-09-01 20:25:30|14642.83|14554.83|14642.23|14554.23|14642.83|14554.83|14642.09|14554.09|10
1725222340000|2024-09-01 20:25:40|14642.04|14554.04|14642.39|14554.39|14642.43|14554.43|14641.96|14553.96|8
1725222350000|2024-09-01 20:25:50|14642.3|14554.3|14642.08|14554.08|14642.34|14554.34|14642.02|14554.02|10
1725222360000|2024-09-01 20:26:00|14642.18|14554.18|14642.58|14554.58|14642.67|14554.67|14642.18|14554.18|10
1725222370000|2024-09-01 20:26:10|14642.42|14554.42|14642.07|14554.07|14642.43|14554.43|14642.07|14554.07|9
1725222380000|2024-09-01 20:26:20|14642.06|14554.06|14641.56|14553.56|14642.06|14554.06|14641.55|14553.55|9
1725222390000|2024-09-01 20:26:30|14641.33|14553.33|14638.96|14550.96|14641.33|14553.33|14638.96|14550.96|10
1725222400000|2024-09-01 20:26:40|14638.12|14550.12|14638.31|14550.31|14638.62|14550.62|14638.12|14550.12|10
1725222410000|2024-09-01 20:26:50|14638.59|14550.59|14637.31|14549.31|14638.71|14550.71|14637.31|14549.31|10
1725222420000|2024-09-01 20:27:00|14636.98|14548.98|14636.76|14548.76|14636.98|14548.98|14636.53|14548.53|10
1725222430000|2024-09-01 20:27:10|14636.45|14548.45|14636.03|14548.03|14636.45|14548.45|14636.03|14548.03|8
1725222440000|2024-09-01 20:27:20|14634.57|14546.57|14633.34|14545.34|14634.57|14546.57|14632.9|14544.9|9
1725222450000|2024-09-01 20:27:30|14633.44|14545.44|14633.8|14545.8|14633.8|14545.8|14632.87|14544.87|9
1725222460000|2024-09-01 20:27:40|14634.07|14546.07|14634.89|14546.89|14635.03|14547.03|14634.07|14546.07|10
1725222470000|2024-09-01 20:27:50|14635.02|14547.02|14635.59|14547.59|14635.62|14547.62|14635.02|14547.02|8
1725222480000|2024-09-01 20:28:00|14635.57|14547.57|14637.51|14549.51|14637.51|14549.51|14635.57|14547.57|9
1725222490000|2024-09-01 20:28:10|14638.65|14550.65|14642.04|14554.04|14642.04|14554.04|14638.65|14550.65|10
1725222500000|2024-09-01 20:28:20|14642.05|14554.05|14640.42|14552.42|14642.45|14554.45|14640.28|14552.28|10
1725222510000|2024-09-01 20:28:30|14640.41|14552.41|14640.75|14552.75|14640.78|14552.78|14640.41|14552.41|10
1725222520000|2024-09-01 20:28:40|14640.72|14552.72|14640.4|14552.4|14640.72|14552.72|14640.37|14552.37|10
1725222530000|2024-09-01 20:28:50|14641.23|14553.23|14641.56|14553.56|14641.86|14553.86|14641.23|14553.23|10
1725222540000|2024-09-01 20:29:00|14641.51|14553.51|14641.67|14553.67|14641.73|14553.73|14641.51|14553.51|9
1725222550000|2024-09-01 20:29:10|14641.68|14553.68|14640.84|14552.84|14641.68|14553.68|14640.84|14552.84|5
1725222560000|2024-09-01 20:29:20|14640.85|14552.85|14640.32|14552.32|14640.85|14552.85|14640.32|14552.32|9
1725222570000|2024-09-01 20:29:30|14640.35|14552.35|14638.89|14550.89|14640.35|14552.35|14638.7|14550.7|10
1725222580000|2024-09-01 20:29:40|14639.03|14551.03|14638.43|14550.43|14639.03|14551.03|14638.43|14550.43|9
1725222590000|2024-09-01 20:29:50|14637.53|14549.53|14636.6|14548.6|14637.53|14549.53|14636.5|14548.5|10
1725222600000|2024-09-01 20:30:00|14636.72|14548.72|14636.68|14548.68|14637.17|14549.17|14636.54|14548.54|8
1725222610000|2024-09-01 20:30:10|14636.55|14548.55|14629.84|14541.84|14637.08|14549.08|14629.84|14541.84|10
1725222620000|2024-09-01 20:30:20|14629.8|14541.8|14630.1|14542.1|14630.45|14542.45|14629.79|14541.79|7
1725222630000|2024-09-01 20:30:30|14630.3|14542.3|14629.85|14541.85|14630.4|14542.4|14629.67|14541.67|9
1725222640000|2024-09-01 20:30:40|14629.88|14541.88|14629.9|14541.9|14629.94|14541.94|14629.88|14541.88|6
1725222650000|2024-09-01 20:30:50|14630.17|14542.17|14629.13|14541.13|14630.18|14542.18|14629.13|14541.13|8
1725222660000|2024-09-01 20:31:00|14629.1|14541.1|14631.16|14543.16|14631.16|14543.16|14629.1|14541.1|10
1725222670000|2024-09-01 20:31:10|14631.24|14543.24|14634.43|14546.43|14634.49|14546.49|14631.12|14543.12|10
1725222680000|2024-09-01 20:31:20|14634.26|14546.26|14633.14|14545.14|14634.27|14546.27|14633.14|14545.14|10
1725222690000|2024-09-01 20:31:30|14632.95|14544.95|14630.83|14542.83|14632.96|14544.96|14630.83|14542.83|10
1725222700000|2024-09-01 20:31:40|14630.46|14542.46|14628.29|14540.29|14630.46|14542.46|14628.29|14540.29|10
1725222710000|2024-09-01 20:31:50|14627.43|14539.43|14623.33|14535.33|14627.43|14539.43|14623.33|14535.33|10
1725222720000|2024-09-01 20:32:00|14623.38|14535.38|14621.54|14533.54|14623.38|14535.38|14621.54|14533.54|10
1725222730000|2024-09-01 20:32:10|14621.16|14533.16|14621.27|14533.27|14621.27|14533.27|14620.79|14532.79|9
1725222740000|2024-09-01 20:32:20|14621.17|14533.17|14619.77|14531.77|14621.17|14533.17|14619.77|14531.77|10
1725222750000|2024-09-01 20:32:30|14620.01|14532.01|14621.43|14533.43|14621.51|14533.51|14620.01|14532.01|10
1725222760000|2024-09-01 20:32:40|14621.22|14533.22|14622.16|14534.16|14622.16|14534.16|14621.22|14533.22|10
1725222770000|2024-09-01 20:32:50|14622.08|14534.08|14622.72|14534.72|14622.72|14534.72|14621.95|14533.95|9
1725222780000|2024-09-01 20:33:00|14622.69|14534.69|14622.83|14534.83|14622.86|14534.86|14622.05|14534.05|10
1725222790000|2024-09-01 20:33:10|14622.91|14534.91|14622.94|14534.94|14622.99|14534.99|14622.83|14534.83|9
1725222800000|2024-09-01 20:33:20|14622.95|14534.95|14623.59|14535.59|14623.65|14535.65|14622.84|14534.84|9
1725222810000|2024-09-01 20:33:30|14623.52|14535.52|14624.86|14536.86|14624.86|14536.86|14623.52|14535.52|10
1725222820000|2024-09-01 20:33:40|14625.91|14537.91|14626|14538|14626|14538|14625.79|14537.79|6
1725222830000|2024-09-01 20:33:50|14622.77|14534.77|14630.09|14542.09|14630.09|14542.09|14622.47|14534.47|10
1725222840000|2024-09-01 20:34:00|14629.68|14541.68|14628.74|14540.74|14629.82|14541.82|14628.74|14540.74|10
1725222850000|2024-09-01 20:34:10|14628.27|14540.27|14628|14540|14628.27|14540.27|14627.99|14539.99|8
1725222860000|2024-09-01 20:34:20|14627.72|14539.72|14627.29|14539.29|14627.72|14539.72|14627.13|14539.13|10
1725222870000|2024-09-01 20:34:30|14627.35|14539.35|14628.5|14540.5|14628.5|14540.5|14627.35|14539.35|10
1725222880000|2024-09-01 20:34:40|14628.56|14540.56|14628.48|14540.48|14628.56|14540.56|14628.26|14540.26|8
1725222890000|2024-09-01 20:34:50|14628.37|14540.37|14627.74|14539.74|14628.53|14540.53|14627.74|14539.74|8
1725222900000|2024-09-01 20:35:00|14627.75|14539.75|14627.64|14539.64|14628.26|14540.26|14627.64|14539.64|8
1725222910000|2024-09-01 20:35:10|14627.63|14539.63|14626.69|14538.69|14627.64|14539.64|14626.62|14538.62|8
1725222920000|2024-09-01 20:35:20|14626.55|14538.55|14626.94|14538.94|14626.94|14538.94|14626.26|14538.26|9
1725222930000|2024-09-01 20:35:30|14627.05|14539.05|14627.14|14539.14|14627.14|14539.14|14627.05|14539.05|5
1725222940000|2024-09-01 20:35:40|14627.15|14539.15|14628.23|14540.23|14628.74|14540.74|14627.15|14539.15|9
1725222950000|2024-09-01 20:35:50|14628.2|14540.2|14627.9|14539.9|14628.21|14540.21|14627.64|14539.64|9
1725222960000|2024-09-01 20:36:00|14628|14540|14627.91|14539.91|14628.5|14540.5|14627.91|14539.91|9
1725222970000|2024-09-01 20:36:10|14627.02|14539.02|14624.8|14536.8|14627.25|14539.25|14624.7|14536.7|10
1725222980000|2024-09-01 20:36:20|14625.05|14537.05|14626.01|14538.01|14626.01|14538.01|14624.65|14536.65|10
1725222990000|2024-09-01 20:36:30|14626.15|14538.15|14624.04|14536.04|14626.15|14538.15|14624|14536|10
1725223000000|2024-09-01 20:36:40|14623.75|14535.75|14622.31|14534.31|14623.75|14535.75|14622.31|14534.31|9
1725223010000|2024-09-01 20:36:50|14622.54|14534.54|14621.57|14533.57|14622.54|14534.54|14621.54|14533.54|9
1725223020000|2024-09-01 20:37:00|14621.58|14533.58|14620.25|14532.25|14621.58|14533.58|14620.25|14532.25|9
1725223030000|2024-09-01 20:37:10|14620.9|14532.9|14621.2|14533.2|14621.2|14533.2|14620.77|14532.77|9
1725223040000|2024-09-01 20:37:20|14621.18|14533.18|14621.72|14533.72|14621.98|14533.98|14621.18|14533.18|8
1725223050000|2024-09-01 20:37:30|14621.74|14533.74|14620.99|14532.99|14621.74|14533.74|14620.99|14532.99|9
1725223060000|2024-09-01 20:37:40|14620.68|14532.68|14619.54|14531.54|14620.87|14532.87|14619.34|14531.34|9
1725223070000|2024-09-01 20:37:50|14619.31|14531.31|14618.08|14530.08|14619.31|14531.31|14618.08|14530.08|10
1725223080000|2024-09-01 20:38:00|14617.67|14529.67|14616.22|14528.22|14617.67|14529.67|14616.22|14528.22|10
1725223090000|2024-09-01 20:38:10|14615.93|14527.93|14612.46|14524.46|14615.93|14527.93|14612.46|14524.46|9
1725223100000|2024-09-01 20:38:20|14612|14524|14609.99|14521.99|14612|14524|14609.86|14521.86|10
1725223110000|2024-09-01 20:38:30|14610.01|14522.01|14607.82|14519.82|14610.01|14522.01|14607.82|14519.82|10
1725223120000|2024-09-01 20:38:40|14607.66|14519.66|14608.05|14520.05|14608.21|14520.21|14607.66|14519.66|10
1725223130000|2024-09-01 20:38:50|14607.78|14519.78|14607.46|14519.46|14607.78|14519.78|14607.31|14519.31|8
1725223140000|2024-09-01 20:39:00|14607.42|14519.42|14606.03|14518.03|14607.42|14519.42|14606.03|14518.03|9
1725223150000|2024-09-01 20:39:10|14605.85|14517.85|14604.6|14516.6|14605.94|14517.94|14604.6|14516.6|8
1725223160000|2024-09-01 20:39:20|14602.62|14514.62|14601.34|14513.34|14602.62|14514.62|14601.18|14513.18|10
1725223170000|2024-09-01 20:39:30|14601.57|14513.57|14601.89|14513.89|14601.89|14513.89|14601.54|14513.54|9
1725223180000|2024-09-01 20:39:40|14601.52|14513.52|14600.78|14512.78|14601.76|14513.76|14600.78|14512.78|9
1725223190000|2024-09-01 20:39:50|14601.04|14513.04|14601.58|14513.58|14601.93|14513.93|14601.04|14513.04|10
1725223200000|2024-09-01 20:40:00|14601.76|14513.76|14601.37|14513.37|14601.76|14513.76|14601.36|14513.36|8
1725223210000|2024-09-01 20:40:10|14595.3|14507.3|14594.56|14506.56|14595.3|14507.3|14594.37|14506.37|10
1725223220000|2024-09-01 20:40:20|14594.61|14506.61|14594.44|14506.44|14594.8|14506.8|14594.44|14506.44|9
1725223230000|2024-09-01 20:40:30|14594.43|14506.43|14593.02|14505.02|14594.43|14506.43|14593.02|14505.02|10
1725223240000|2024-09-01 20:40:40|14592.98|14504.98|14592.55|14504.55|14593.02|14505.02|14592.55|14504.55|10
1725223250000|2024-09-01 20:40:50|14592.23|14504.23|14592.56|14504.56|14592.56|14504.56|14592.03|14504.03|9
1725223260000|2024-09-01 20:41:00|14592.36|14504.36|14592.46|14504.46|14592.51|14504.51|14592.17|14504.17|9
1725223270000|2024-09-01 20:41:10|14592.54|14504.54|14591.76|14503.76|14592.54|14504.54|14591.76|14503.76|9
1725223280000|2024-09-01 20:41:20|14592.97|14504.97|14594.28|14506.28|14594.28|14506.28|14592.97|14504.97|8
1725223290000|2024-09-01 20:41:30|14594.36|14506.36|14594.7|14506.7|14594.96|14506.96|14594.36|14506.36|10
1725223300000|2024-09-01 20:41:40|14594.69|14506.69|14593.27|14505.27|14594.69|14506.69|14593.27|14505.27|9
1725223310000|2024-09-01 20:41:50|14593|14505|14592.59|14504.59|14593.13|14505.13|14592.57|14504.57|10
1725223320000|2024-09-01 20:42:00|14592.47|14504.47|14591.67|14503.67|14592.47|14504.47|14591.48|14503.48|10
1725223330000|2024-09-01 20:42:10|14591.2|14503.2|14590.45|14502.45|14591.2|14503.2|14590.12|14502.12|9
1725223340000|2024-09-01 20:42:20|14590.32|14502.32|14590.24|14502.24|14590.5|14502.5|14590.21|14502.21|10
1725223350000|2024-09-01 20:42:30|14590.08|14502.08|14591.04|14503.04|14591.34|14503.34|14590.08|14502.08|9
1725223360000|2024-09-01 20:42:40|14591.03|14503.03|14591.65|14503.65|14591.65|14503.65|14590.76|14502.76|10
1725223370000|2024-09-01 20:42:50|14592.03|14504.03|14592.78|14504.78|14592.78|14504.78|14592.03|14504.03|9
1725223380000|2024-09-01 20:43:00|14592.92|14504.92|14593.99|14505.99|14594.3|14506.3|14592.92|14504.92|10
1725223390000|2024-09-01 20:43:10|14594|14506|14593.41|14505.41|14594|14506|14592.97|14504.97|9
1725223400000|2024-09-01 20:43:20|14593.57|14505.57|14593.44|14505.44|14593.81|14505.81|14593.41|14505.41|10
1725223410000|2024-09-01 20:43:30|14592.28|14504.28|14591.4|14503.4|14592.43|14504.43|14591.22|14503.22|10
1725223420000|2024-09-01 20:43:40|14591.17|14503.17|14590.88|14502.88|14591.17|14503.17|14590.86|14502.86|9
1725223430000|2024-09-01 20:43:50|14590.87|14502.87|14591.11|14503.11|14591.13|14503.13|14590.71|14502.71|6
1725223440000|2024-09-01 20:44:00|14590.67|14502.67|14590.41|14502.41|14590.67|14502.67|14590.4|14502.4|8
1725223450000|2024-09-01 20:44:10|14590.13|14502.13|14590.22|14502.22|14590.31|14502.31|14589.62|14501.62|9
1725223460000|2024-09-01 20:44:20|14590.29|14502.29|14590.27|14502.27|14590.45|14502.45|14589.95|14501.95|9
1725223470000|2024-09-01 20:44:30|14590|14502|14590.05|14502.05|14590.1|14502.1|14590|14502|6
1725223480000|2024-09-01 20:44:40|14590.01|14502.01|14590.27|14502.27|14590.27|14502.27|14589.91|14501.91|9
1725223490000|2024-09-01 20:44:50|14590.19|14502.19|14591.04|14503.04|14591.04|14503.04|14590.04|14502.04|9
1725223500000|2024-09-01 20:45:00|14591.35|14503.35|14591.44|14503.44|14591.48|14503.48|14591.18|14503.18|10
1725223510000|2024-09-01 20:45:10|14591.46|14503.46|14583.02|14495.02|14591.46|14503.46|14583.02|14495.02|6
1725223520000|2024-09-01 20:45:20|14583.01|14495.01|14589.16|14501.16|14589.99|14501.99|14582.43|14494.43|10
1725223530000|2024-09-01 20:45:30|14589.27|14501.27|14588.55|14500.55|14589.36|14501.36|14588.55|14500.55|10
1725223540000|2024-09-01 20:45:40|14588.51|14500.51|14587.89|14499.89|14588.51|14500.51|14587.89|14499.89|7
1725223550000|2024-09-01 20:45:50|14588.38|14500.38|14588.76|14500.76|14588.76|14500.76|14588.29|14500.29|9
1725223560000|2024-09-01 20:46:00|14588.67|14500.67|14589.14|14501.14|14589.14|14501.14|14588.67|14500.67|6
1725223570000|2024-09-01 20:46:10|14589.29|14501.29|14589.48|14501.48|14589.5|14501.5|14589.29|14501.29|7
1725223580000|2024-09-01 20:46:20|14589.4|14501.4|14588.11|14500.11|14589.4|14501.4|14587.96|14499.96|9
1725223590000|2024-09-01 20:46:30|14588.12|14500.12|14590.24|14502.24|14590.24|14502.24|14588.12|14500.12|9
1725223600000|2024-09-01 20:46:40|14590.6|14502.6|14588.89|14500.89|14590.77|14502.77|14588.89|14500.89|10
1725223610000|2024-09-01 20:46:50|14589.72|14501.72|14591.5|14503.5|14591.72|14503.72|14588.9|14500.9|10
1725223620000|2024-09-01 20:47:00|14591.38|14503.38|14591.85|14503.85|14591.85|14503.85|14591.34|14503.34|10
1725223630000|2024-09-01 20:47:10|14591.93|14503.93|14593.95|14505.95|14593.95|14505.95|14591.93|14503.93|10
1725223640000|2024-09-01 20:47:20|14593.98|14505.98|14595.36|14507.36|14595.99|14507.99|14593.98|14505.98|10
1725223650000|2024-09-01 20:47:30|14595.45|14507.45|14596.02|14508.02|14596.02|14508.02|14595.41|14507.41|6
1725223660000|2024-09-01 20:47:40|14596.27|14508.27|14596.68|14508.68|14596.68|14508.68|14596.27|14508.27|4
1725223670000|2024-09-01 20:47:50|14596.89|14508.89|14597.27|14509.27|14597.4|14509.4|14596.89|14508.89|8
1725223680000|2024-09-01 20:48:00|14597.4|14509.4|14597.23|14509.23|14597.5|14509.5|14597.23|14509.23|10
1725223690000|2024-09-01 20:48:10|14596.84|14508.84|14596.99|14508.99|14597.15|14509.15|14596.78|14508.78|8
1725223700000|2024-09-01 20:48:20|14596.92|14508.92|14596.17|14508.17|14596.92|14508.92|14596.17|14508.17|9
1725223710000|2024-09-01 20:48:30|14596.21|14508.21|14593.59|14505.59|14596.21|14508.21|14593.43|14505.43|10
1725223720000|2024-09-01 20:48:40|14593.53|14505.53|14593.6|14505.6|14593.61|14505.61|14593.47|14505.47|8
1725223730000|2024-09-01 20:48:50|14593.64|14505.64|14593.98|14505.98|14594.1|14506.1|14593.64|14505.64|9
1725223740000|2024-09-01 20:49:00|14594.12|14506.12|14594.24|14506.24|14594.27|14506.27|14594.12|14506.12|8
1725223750000|2024-09-01 20:49:10|14594.02|14506.02|14592.27|14504.27|14595.27|14507.27|14592.22|14504.22|10
1725223760000|2024-09-01 20:49:20|14592.26|14504.26|14590.77|14502.77|14592.26|14504.26|14590.77|14502.77|8
1725223770000|2024-09-01 20:49:30|14590.62|14502.62|14590.54|14502.54|14590.64|14502.64|14590.53|14502.53|8
1725223780000|2024-09-01 20:49:40|14590.49|14502.49|14590.69|14502.69|14590.74|14502.74|14590.49|14502.49|9
1725223790000|2024-09-01 20:49:50|14590.83|14502.83|14590.56|14502.56|14590.86|14502.86|14590.22|14502.22|8
1725223800000|2024-09-01 20:50:00|14590.47|14502.47|14589.1|14501.1|14590.47|14502.47|14589.06|14501.06|9
1725223810000|2024-09-01 20:50:10|14589.19|14501.19|14588.77|14500.77|14589.24|14501.24|14588.77|14500.77|10
1725223820000|2024-09-01 20:50:20|14588.65|14500.65|14588.45|14500.45|14588.65|14500.65|14588.23|14500.23|9
1725223830000|2024-09-01 20:50:30|14588.2|14500.2|14586.94|14498.94|14588.2|14500.2|14586.94|14498.94|10
1725223840000|2024-09-01 20:50:40|14586.83|14498.83|14585.19|14497.19|14586.83|14498.83|14585.02|14497.02|8
1725223850000|2024-09-01 20:50:50|14584.94|14496.94|14584.54|14496.54|14584.94|14496.94|14584.22|14496.22|10
1725223860000|2024-09-01 20:51:00|14584.03|14496.03|14584.41|14496.41|14584.55|14496.55|14583.88|14495.88|7
1725223870000|2024-09-01 20:51:10|14584.42|14496.42|14584.72|14496.72|14584.77|14496.77|14584.37|14496.37|10
1725223880000|2024-09-01 20:51:20|14584.84|14496.84|14584.6|14496.6|14584.84|14496.84|14584.59|14496.59|8
1725223890000|2024-09-01 20:51:30|14584.66|14496.66|14584.13|14496.13|14584.67|14496.67|14584.13|14496.13|8
1725223900000|2024-09-01 20:51:40|14583.1|14495.1|14582.53|14494.53|14583.1|14495.1|14582.5|14494.5|8
1725223910000|2024-09-01 20:51:50|14582.51|14494.51|14581.93|14493.93|14582.51|14494.51|14580.5|14492.5|9
1725223920000|2024-09-01 20:52:00|14581.94|14493.94|14580.41|14492.41|14582.25|14494.25|14580.41|14492.41|8
1725223930000|2024-09-01 20:52:10|14580.15|14492.15|14576.95|14488.95|14580.15|14492.15|14576.88|14488.88|10
1725223940000|2024-09-01 20:52:20|14577.19|14489.19|14578.17|14490.17|14578.21|14490.21|14577.14|14489.14|9
1725223950000|2024-09-01 20:52:30|14578.19|14490.19|14578.05|14490.05|14578.57|14490.57|14578.05|14490.05|10
1725223960000|2024-09-01 20:52:40|14578.01|14490.01|14578.09|14490.09|14578.09|14490.09|14577.99|14489.99|9
1725223970000|2024-09-01 20:52:50|14578.1|14490.1|14577.9|14489.9|14578.1|14490.1|14577.82|14489.82|8
1725223980000|2024-09-01 20:53:00|14577.78|14489.78|14576.47|14488.47|14577.78|14489.78|14576.38|14488.38|8
1725223990000|2024-09-01 20:53:10|14576.81|14488.81|14576.72|14488.72|14576.81|14488.81|14576.28|14488.28|7
1725224000000|2024-09-01 20:53:20|14576.73|14488.73|14577.69|14489.69|14577.69|14489.69|14576.73|14488.73|9
1725224010000|2024-09-01 20:53:30|14577.65|14489.65|14578.43|14490.43|14578.43|14490.43|14577.55|14489.55|9
1725224020000|2024-09-01 20:53:40|14578.49|14490.49|14570.64|14482.64|14578.49|14490.49|14570.64|14482.64|10
1725224030000|2024-09-01 20:53:50|14570.38|14482.38|14571.3|14483.3|14571.3|14483.3|14569.79|14481.79|10
1725224040000|2024-09-01 20:54:00|14571.44|14483.44|14573.2|14485.2|14573.2|14485.2|14571.44|14483.44|10
1725224050000|2024-09-01 20:54:10|14573.07|14485.07|14570.46|14482.46|14573.07|14485.07|14570.24|14482.24|9
1725224060000|2024-09-01 20:54:20|14570.49|14482.49|14569.26|14481.26|14570.6|14482.6|14569.26|14481.26|9
1725224070000|2024-09-01 20:54:30|14569.55|14481.55|14570.66|14482.66|14570.67|14482.67|14569.55|14481.55|7
1725224080000|2024-09-01 20:54:40|14571.07|14483.07|14572.09|14484.09|14572.09|14484.09|14571.07|14483.07|9
1725224090000|2024-09-01 20:54:50|14572.08|14484.08|14574.61|14486.61|14574.61|14486.61|14572.08|14484.08|10
1725224100000|2024-09-01 20:55:00|14574.62|14486.62|14576.19|14488.19|14576.29|14488.29|14574.62|14486.62|9
1725224110000|2024-09-01 20:55:10|14576.23|14488.23|14577.4|14489.4|14577.53|14489.53|14576.23|14488.23|9
1725224120000|2024-09-01 20:55:20|14577.45|14489.45|14576.31|14488.31|14577.45|14489.45|14576.31|14488.31|10
1725224130000|2024-09-01 20:55:30|14576.28|14488.28|14575.86|14487.86|14576.29|14488.29|14575.83|14487.83|8
1725224140000|2024-09-01 20:55:40|14575.87|14487.87|14574.89|14486.89|14575.91|14487.91|14574.69|14486.69|9
1725224150000|2024-09-01 20:55:50|14575.71|14487.71|14577.59|14489.59|14577.59|14489.59|14575.71|14487.71|10
1725224160000|2024-09-01 20:56:00|14577.62|14489.62|14577.08|14489.08|14577.62|14489.62|14577.08|14489.08|7
1725224170000|2024-09-01 20:56:10|14576.96|14488.96|14576.56|14488.56|14577.45|14489.45|14576.56|14488.56|8
1725224180000|2024-09-01 20:56:20|14576.36|14488.36|14577.29|14489.29|14577.43|14489.43|14576.36|14488.36|10
1725224190000|2024-09-01 20:56:30|14577.32|14489.32|14577.53|14489.53|14577.53|14489.53|14577.31|14489.31|9
1725224200000|2024-09-01 20:56:40|14577.74|14489.74|14579.01|14491.01|14579.01|14491.01|14577.74|14489.74|10
1725224210000|2024-09-01 20:56:50|14579.47|14491.47|14580.05|14492.05|14580.17|14492.17|14579.41|14491.41|6
1725224220000|2024-09-01 20:57:00|14579.91|14491.91|14580.31|14492.31|14580.32|14492.32|14579.91|14491.91|10
1725224230000|2024-09-01 20:57:10|14580.49|14492.49|14581.08|14493.08|14581.29|14493.29|14580.44|14492.44|9
1725224240000|2024-09-01 20:57:20|14581.12|14493.12|14581.98|14493.98|14581.98|14493.98|14580.96|14492.96|7
1725224250000|2024-09-01 20:57:30|14582|14494|14580.86|14492.86|14582.17|14494.17|14580.82|14492.82|9
1725224260000|2024-09-01 20:57:40|14580.84|14492.84|14578.36|14490.36|14580.84|14492.84|14578.36|14490.36|5
1725224270000|2024-09-01 20:57:50|14578.11|14490.11|14578.37|14490.37|14578.37|14490.37|14577.54|14489.54|10
1725224280000|2024-09-01 20:58:00|14578.91|14490.91|14579.43|14491.43|14579.79|14491.79|14578.91|14490.91|9
1725224290000|2024-09-01 20:58:10|14579.41|14491.41|14579.11|14491.11|14579.75|14491.75|14579.11|14491.11|7
1725224300000|2024-09-01 20:58:20|14579.17|14491.17|14577.93|14489.93|14579.19|14491.19|14577.93|14489.93|10
1725224310000|2024-09-01 20:58:30|14577.96|14489.96|14579.01|14491.01|14579.01|14491.01|14577.95|14489.95|9
1725224320000|2024-09-01 20:58:40|14579|14491|14580.49|14492.49|14582.02|14494.02|14579|14491|9
1725224330000|2024-09-01 20:58:50|14580.54|14492.54|14579.78|14491.78|14580.59|14492.59|14579.63|14491.63|9
1725224340000|2024-09-01 20:59:00|14579.91|14491.91|14580.09|14492.09|14580.09|14492.09|14579.84|14491.84|9
1725224350000|2024-09-01 20:59:10|14580.24|14492.24|14586.95|14498.95|14587.27|14499.27|14580.24|14492.24|9
1725224360000|2024-09-01 20:59:20|14586.96|14498.96|14591.74|14503.74|14591.74|14503.74|14586.91|14498.91|7
1725224370000|2024-09-01 20:59:30|14591.73|14503.73|14591.79|14503.79|14591.85|14503.85|14591.33|14503.33|6
1725224380000|2024-09-01 20:59:40|14591.8|14503.8|14590.14|14502.14|14591.8|14503.8|14589.86|14501.86|8
1725224390000|2024-09-01 20:59:50|14590.19|14502.19|14589.5|14501.5|14590.19|14502.19|14589.4|14501.4|7
1725224400000|2024-09-01 21:00:00|14589.51|14501.51|14585.85|14505.85|14589.85|14505.85|14585.85|14501.4|9
1725224410000|2024-09-01 21:00:10|14586.03|14506.03|14587.2|14507.2|14587.36|14507.36|14585.46|14505.46|10
1725224420000|2024-09-01 21:00:20|14587.21|14507.21|14585.2|14505.2|14587.45|14507.45|14585.13|14505.13|9
1725224430000|2024-09-01 21:00:30|14585.52|14505.52|14585.58|14505.58|14585.97|14505.97|14585.52|14505.52|10
1725224440000|2024-09-01 21:00:40|14585.54|14505.54|14585.58|14505.58|14585.62|14505.62|14585.51|14505.51|6
1725224450000|2024-09-01 21:00:50|14585.67|14505.67|14585.5|14505.5|14585.67|14505.67|14585.5|14505.5|6
1725224460000|2024-09-01 21:01:00|14585.62|14505.62|14584.47|14504.47|14585.62|14505.62|14583.9|14503.9|10
1725224470000|2024-09-01 21:01:10|14584.44|14504.44|14583.63|14503.63|14584.55|14504.55|14583.41|14503.41|7
1725224480000|2024-09-01 21:01:20|14583.53|14503.53|14581.25|14501.25|14583.53|14503.53|14581.24|14501.24|8
1725224490000|2024-09-01 21:01:30|14581.24|14501.24|14580.82|14500.82|14581.3|14501.3|14580.81|14500.81|8
1725224500000|2024-09-01 21:01:40|14580.86|14500.86|14580.79|14500.79|14581.07|14501.07|14580.75|14500.75|9
1725224510000|2024-09-01 21:01:50|14580.67|14500.67|14579.25|14499.25|14580.78|14500.78|14579.25|14499.25|10
1725224520000|2024-09-01 21:02:00|14578.86|14498.86|14579.27|14499.27|14579.27|14499.27|14578.86|14498.86|10
1725224530000|2024-09-01 21:02:10|14579.21|14499.21|14578.45|14498.45|14579.21|14499.21|14578.44|14498.44|9
1725224540000|2024-09-01 21:02:20|14578.44|14498.44|14575.66|14495.66|14578.44|14498.44|14575.66|14495.66|10
1725224550000|2024-09-01 21:02:30|14575.53|14495.53|14573.1|14493.1|14575.55|14495.55|14573.1|14493.1|8
1725224560000|2024-09-01 21:02:40|14573.25|14493.25|14572.27|14492.27|14573.25|14493.25|14572.27|14492.27|9
1725224570000|2024-09-01 21:02:50|14572.32|14492.32|14573.06|14493.06|14573.23|14493.23|14572.32|14492.32|9
1725224580000|2024-09-01 21:03:00|14573.09|14493.09|14574.05|14494.05|14574.05|14494.05|14573.09|14493.09|8
1725224590000|2024-09-01 21:03:10|14574.04|14494.04|14574.34|14494.34|14574.34|14494.34|14573.94|14493.94|7
1725224600000|2024-09-01 21:03:20|14574.32|14494.32|14574.03|14494.03|14574.32|14494.32|14574.03|14494.03|7
1725224610000|2024-09-01 21:03:30|14574.06|14494.06|14572.3|14492.3|14574.06|14494.06|14572.3|14492.3|10
1725224620000|2024-09-01 21:03:40|14572.31|14492.31|14572.39|14492.39|14572.4|14492.4|14572.19|14492.19|9
1725224630000|2024-09-01 21:03:50|14572.38|14492.38|14571.9|14491.9|14572.38|14492.38|14571.9|14491.9|6
1725224640000|2024-09-01 21:04:00|14571.91|14491.91|14571.43|14491.43|14571.91|14491.91|14571.43|14491.43|7
1725224650000|2024-09-01 21:04:10|14571.48|14491.48|14571.05|14491.05|14571.48|14491.48|14570.92|14490.92|10
1725224660000|2024-09-01 21:04:20|14571.09|14491.09|14567.93|14487.93|14571.09|14491.09|14567.23|14487.23|9
1725224670000|2024-09-01 21:04:30|14568.2|14488.2|14568.27|14488.27|14568.28|14488.28|14568.18|14488.18|8
1725224680000|2024-09-01 21:04:40|14568.55|14488.55|14568.63|14488.63|14568.63|14488.63|14568.55|14488.55|7
1725224690000|2024-09-01 21:04:50|14568.64|14488.64|14568.07|14488.07|14568.93|14488.93|14568.07|14488.07|7
1725224700000|2024-09-01 21:05:00|14567.66|14487.66|14567.37|14487.37|14567.66|14487.66|14567.27|14487.27|10
1725224710000|2024-09-01 21:05:10|14567.46|14487.46|14568.64|14488.64|14568.7|14488.7|14567.13|14487.13|10
1725224720000|2024-09-01 21:05:20|14568.61|14488.61|14567.66|14487.66|14568.61|14488.61|14567.59|14487.59|10
1725224730000|2024-09-01 21:05:30|14567.19|14487.19|14566.29|14486.29|14567.19|14487.19|14565.96|14485.96|10
1725224740000|2024-09-01 21:05:40|14566.34|14486.34|14565.92|14485.92|14566.51|14486.51|14565.92|14485.92|9
1725224750000|2024-09-01 21:05:50|14565.91|14485.91|14563.65|14483.65|14565.91|14485.91|14563.64|14483.64|9
1725224760000|2024-09-01 21:06:00|14563.41|14483.41|14563.06|14483.06|14563.41|14483.41|14563.04|14483.04|8
1725224770000|2024-09-01 21:06:10|14563.05|14483.05|14562.44|14482.44|14563.58|14483.58|14562.34|14482.34|7
1725224780000|2024-09-01 21:06:20|14562.56|14482.56|14563.05|14483.05|14563.05|14483.05|14562.51|14482.51|8
1725224790000|2024-09-01 21:06:30|14563.19|14483.19|14563.28|14483.28|14563.28|14483.28|14561.83|14481.83|10
1725224800000|2024-09-01 21:06:40|14563.32|14483.32|14563.89|14483.89|14563.89|14483.89|14563.32|14483.32|8
1725224810000|2024-09-01 21:06:50|14563.95|14483.95|14564.71|14484.71|14564.71|14484.71|14563.95|14483.95|8
1725224820000|2024-09-01 21:07:00|14564.68|14484.68|14563.73|14483.73|14564.68|14484.68|14563.73|14483.73|10
1725224830000|2024-09-01 21:07:10|14563.66|14483.66|14563.77|14483.77|14563.85|14483.85|14563.46|14483.46|10
1725224840000|2024-09-01 21:07:20|14563.71|14483.71|14562.88|14482.88|14563.71|14483.71|14562.88|14482.88|9
1725224850000|2024-09-01 21:07:30|14562.87|14482.87|14561.66|14481.66|14562.87|14482.87|14561.57|14481.57|7
1725224860000|2024-09-01 21:07:40|14560.79|14480.79|14559.68|14479.68|14560.79|14480.79|14559.61|14479.61|10
1725224870000|2024-09-01 21:07:50|14559.67|14479.67|14559.69|14479.69|14559.69|14479.69|14559.35|14479.35|7
1725224880000|2024-09-01 21:08:00|14559.46|14479.46|14559.35|14479.35|14559.46|14479.46|14559.35|14479.35|9
1725224890000|2024-09-01 21:08:10|14559.32|14479.32|14559.39|14479.39|14559.42|14479.42|14559.31|14479.31|6
1725224900000|2024-09-01 21:08:20|14558.89|14478.89|14556.81|14476.81|14558.89|14478.89|14556.81|14476.81|8
1725224910000|2024-09-01 21:08:30|14556.51|14476.51|14556.27|14476.27|14556.51|14476.51|14556.27|14476.27|7
1725224920000|2024-09-01 21:08:40|14556.29|14476.29|14554.42|14474.42|14556.29|14476.29|14554.42|14474.42|10
1725224930000|2024-09-01 21:08:50|14554.35|14474.35|14553.5|14473.5|14554.35|14474.35|14553.5|14473.5|7
1725224940000|2024-09-01 21:09:00|14553.51|14473.51|14553.87|14473.87|14554.14|14474.14|14553.51|14473.51|10
1725224950000|2024-09-01 21:09:10|14553.86|14473.86|14553.68|14473.68|14553.86|14473.86|14553.66|14473.66|7
1725224960000|2024-09-01 21:09:20|14553.67|14473.67|14553.29|14473.29|14553.69|14473.69|14553.29|14473.29|3
1725224970000|2024-09-01 21:09:30|14553.3|14473.3|14552.9|14472.9|14553.8|14473.8|14552.9|14472.9|5
1725224980000|2024-09-01 21:09:40|14552.61|14472.61|14552.5|14472.5|14552.61|14472.61|14552.36|14472.36|8
1725224990000|2024-09-01 21:09:50|14552.49|14472.49|14553.77|14473.77|14553.77|14473.77|14552.49|14472.49|6
1725225000000|2024-09-01 21:10:00|14553.78|14473.78|14554.1|14474.1|14554.1|14474.1|14553.78|14473.78|7
1725225010000|2024-09-01 21:10:10|14554.12|14474.12|14554.1|14474.1|14554.12|14474.12|14554.1|14474.1|2
1725225020000|2024-09-01 21:10:20|14554.34|14474.34|14554.34|14474.34|14554.34|14474.34|14554.34|14474.34|1
1725225030000|2024-09-01 21:10:30|14554.19|14474.19|14552.89|14472.89|14554.19|14474.19|14552.89|14472.89|9
1725225040000|2024-09-01 21:10:40|14552.61|14472.61|14552.57|14472.57|14552.61|14472.61|14552.57|14472.57|3
1725225050000|2024-09-01 21:10:50|14552.56|14472.56|14552.7|14472.7|14552.75|14472.75|14552.56|14472.56|7
1725225060000|2024-09-01 21:11:00|14552.71|14472.71|14552.58|14472.58|14552.73|14472.73|14552.58|14472.58|9
1725225070000|2024-09-01 21:11:10|14553.17|14473.17|14553.5|14473.5|14553.94|14473.94|14553.17|14473.17|10
1725225080000|2024-09-01 21:11:20|14553.45|14473.45|14552.96|14472.96|14553.45|14473.45|14552.96|14472.96|7
1725225090000|2024-09-01 21:11:30|14552.57|14472.57|14549.53|14469.53|14552.57|14472.57|14549.53|14469.53|9
1725225100000|2024-09-01 21:11:40|14549.22|14469.22|14549.22|14469.22|14549.29|14469.29|14549.13|14469.13|8
1725225110000|2024-09-01 21:11:50|14549.08|14469.08|14549.26|14469.26|14549.26|14469.26|14548.96|14468.96|5
1725225120000|2024-09-01 21:12:00|14549.4|14469.4|14549.32|14469.32|14549.41|14469.41|14549.29|14469.29|6
1725225130000|2024-09-01 21:12:10|14549.36|14469.36|14548.54|14468.54|14549.36|14469.36|14548.54|14468.54|10
1725225140000|2024-09-01 21:12:20|14548.52|14468.52|14546.83|14466.83|14548.52|14468.52|14546.83|14466.83|10
1725225150000|2024-09-01 21:12:30|14546.81|14466.81|14546.62|14466.62|14546.81|14466.81|14546.48|14466.48|7
1725225160000|2024-09-01 21:12:40|14546.98|14466.98|14547.67|14467.67|14547.67|14467.67|14546.98|14466.98|6
1725225170000|2024-09-01 21:12:50|14547.52|14467.52|14547.72|14467.72|14547.85|14467.85|14547.52|14467.52|9
1725225180000|2024-09-01 21:13:00|14547.71|14467.71|14546.79|14466.79|14547.78|14467.78|14546.79|14466.79|10
1725225190000|2024-09-01 21:13:10|14546.8|14466.8|14546.66|14466.66|14546.81|14466.81|14545.91|14465.91|9
1725225200000|2024-09-01 21:13:20|14546.72|14466.72|14547.36|14467.36|14547.36|14467.36|14546.72|14466.72|9
1725225210000|2024-09-01 21:13:30|14547.55|14467.55|14547.89|14467.89|14547.91|14467.91|14547.55|14467.55|6
1725225220000|2024-09-01 21:13:40|14547.9|14467.9|14548.25|14468.25|14548.25|14468.25|14547.79|14467.79|8
1725225230000|2024-09-01 21:13:50|14548.3|14468.3|14549.21|14469.21|14549.21|14469.21|14548.28|14468.28|8
1725225240000|2024-09-01 21:14:00|14549.22|14469.22|14544|14464|14549.22|14469.22|14544|14464|10
1725225250000|2024-09-01 21:14:10|14544.02|14464.02|14543.33|14463.33|14544.12|14464.12|14543.33|14463.33|9
1725225260000|2024-09-01 21:14:20|14543.18|14463.18|14542.64|14462.64|14543.18|14463.18|14542.64|14462.64|8
1725225270000|2024-09-01 21:14:30|14540.92|14460.92|14538.6|14458.6|14540.92|14460.92|14538.6|14458.6|10
1725225280000|2024-09-01 21:14:40|14538.55|14458.55|14533.07|14453.07|14538.55|14458.55|14533.07|14453.07|10
1725225290000|2024-09-01 21:14:50|14532.64|14452.64|14532.4|14452.4|14532.69|14452.69|14532.34|14452.34|10
1725225300000|2024-09-01 21:15:00|14532.36|14452.36|14532.5|14452.5|14533.69|14453.69|14532.08|14452.08|10
1725225310000|2024-09-01 21:15:10|14532.7|14452.7|14536.29|14456.29|14536.29|14456.29|14532.7|14452.7|10
1725225320000|2024-09-01 21:15:20|14536.46|14456.46|14539.27|14459.27|14539.27|14459.27|14536.46|14456.46|10
1725225330000|2024-09-01 21:15:30|14538.71|14458.71|14537.15|14457.15|14538.71|14458.71|14536.82|14456.82|10
1725225340000|2024-09-01 21:15:40|14537.12|14457.12|14538.37|14458.37|14538.37|14458.37|14537.06|14457.06|10
1725225350000|2024-09-01 21:15:50|14538.79|14458.79|14539.41|14459.41|14539.41|14459.41|14538.4|14458.4|10
1725225360000|2024-09-01 21:16:00|14539.45|14459.45|14539.5|14459.5|14539.82|14459.82|14539.45|14459.45|10
1725225370000|2024-09-01 21:16:10|14539.33|14459.33|14539.26|14459.26|14539.33|14459.33|14538.84|14458.84|10
1725225380000|2024-09-01 21:16:20|14539.51|14459.51|14538.93|14458.93|14539.51|14459.51|14538.93|14458.93|9
1725225390000|2024-09-01 21:16:30|14538.92|14458.92|14537.54|14457.54|14539.04|14459.04|14537.54|14457.54|9
1725225400000|2024-09-01 21:16:40|14537.59|14457.59|14535.7|14455.7|14537.59|14457.59|14535.7|14455.7|9
1725225410000|2024-09-01 21:16:50|14535.81|14455.81|14536.25|14456.25|14536.27|14456.27|14535.78|14455.78|9
1725225420000|2024-09-01 21:17:00|14536.06|14456.06|14537.51|14457.51|14537.51|14457.51|14536.06|14456.06|9
1725225430000|2024-09-01 21:17:10|14537.96|14457.96|14538|14458|14538.35|14458.35|14537.93|14457.93|10
1725225440000|2024-09-01 21:17:20|14537.84|14457.84|14535.72|14455.72|14537.84|14457.84|14535.67|14455.67|10
1725225450000|2024-09-01 21:17:30|14535.59|14455.59|14535.32|14455.32|14535.6|14455.6|14535.19|14455.19|7
1725225460000|2024-09-01 21:17:40|14535.37|14455.37|14537.1|14457.1|14537.1|14457.1|14535.3|14455.3|9
1725225470000|2024-09-01 21:17:50|14537.12|14457.12|14537.62|14457.62|14537.62|14457.62|14537.07|14457.07|8
1725225480000|2024-09-01 21:18:00|14537.7|14457.7|14536.15|14456.15|14537.76|14457.76|14536.15|14456.15|10
1725225490000|2024-09-01 21:18:10|14535.2|14455.2|14531.09|14451.09|14535.2|14455.2|14531.09|14451.09|10
1725225500000|2024-09-01 21:18:20|14531.19|14451.19|14522.7|14442.7|14531.19|14451.19|14522.7|14442.7|10
1725225510000|2024-09-01 21:18:30|14522.2|14442.2|14521.3|14441.3|14522.2|14442.2|14521.3|14441.3|9
1725225520000|2024-09-01 21:18:40|14521.14|14441.14|14520.79|14440.79|14521.16|14441.16|14520.79|14440.79|6
1725225530000|2024-09-01 21:18:50|14521.22|14441.22|14525.25|14445.25|14525.25|14445.25|14520.08|14440.08|8
1725225540000|2024-09-01 21:19:00|14525.23|14445.23|14525.86|14445.86|14525.86|14445.86|14524.32|14444.32|10
1725225550000|2024-09-01 21:19:10|14522.28|14442.28|14523.44|14443.44|14523.44|14443.44|14522.15|14442.15|9
1725225560000|2024-09-01 21:19:20|14523.58|14443.58|14524.26|14444.26|14524.26|14444.26|14523.56|14443.56|10
1725225570000|2024-09-01 21:19:30|14524.07|14444.07|14525.15|14445.15|14525.29|14445.29|14524.07|14444.07|10
1725225580000|2024-09-01 21:19:40|14525.12|14445.12|14525.22|14445.22|14525.78|14445.78|14525.06|14445.06|8
1725225590000|2024-09-01 21:19:50|14525.14|14445.14|14525.28|14445.28|14525.4|14445.4|14525.14|14445.14|9
1725225600000|2024-09-01 21:20:00|14525.32|14445.32|14525.8|14445.8|14526.19|14446.19|14525.32|14445.32|10
1725225610000|2024-09-01 21:20:10|14525.81|14445.81|14525.82|14445.82|14526.01|14446.01|14525.6|14445.6|8
1725225620000|2024-09-01 21:20:20|14525.53|14445.53|14524.64|14444.64|14525.55|14445.55|14524.64|14444.64|9
1725225630000|2024-09-01 21:20:30|14524.63|14444.63|14522.26|14442.26|14524.63|14444.63|14522.26|14442.26|10
1725225640000|2024-09-01 21:20:40|14521.6|14441.6|14521.14|14441.14|14521.6|14441.6|14521.14|14441.14|9
1725225650000|2024-09-01 21:20:50|14521.05|14441.05|14519.48|14439.48|14521.05|14441.05|14519.48|14439.48|10
1725225660000|2024-09-01 21:21:00|14518.96|14438.96|14517.46|14437.46|14518.96|14438.96|14517.46|14437.46|10
1725225670000|2024-09-01 21:21:10|14517.84|14437.84|14516.32|14436.32|14517.84|14437.84|14516.32|14436.32|7
1725225680000|2024-09-01 21:21:20|14516.18|14436.18|14516.24|14436.24|14516.49|14436.49|14516.05|14436.05|10
1725225690000|2024-09-01 21:21:30|14515.69|14435.69|14512.14|14432.14|14515.69|14435.69|14511.93|14431.93|10
1725225700000|2024-09-01 21:21:40|14512.16|14432.16|14510.28|14430.28|14512.16|14432.16|14510.13|14430.13|10
1725225710000|2024-09-01 21:21:50|14510.25|14430.25|14508.52|14428.52|14510.28|14430.28|14508.52|14428.52|10
1725225720000|2024-09-01 21:22:00|14508.48|14428.48|14508.52|14428.52|14508.93|14428.93|14508.26|14428.26|8
1725225730000|2024-09-01 21:22:10|14508.54|14428.54|14502.7|14422.7|14508.54|14428.54|14502.7|14422.7|10
1725225740000|2024-09-01 21:22:20|14502.68|14422.68|14501.32|14421.32|14502.68|14422.68|14501.05|14421.05|10
1725225750000|2024-09-01 21:22:30|14501.33|14421.33|14500.07|14420.07|14501.56|14421.56|14499.8|14419.8|9
1725225760000|2024-09-01 21:22:40|14499.61|14419.61|14497.07|14417.07|14499.61|14419.61|14497.07|14417.07|10
1725225770000|2024-09-01 21:22:50|14496.76|14416.76|14493.66|14413.66|14496.76|14416.76|14493.66|14413.66|10
1725225780000|2024-09-01 21:23:00|14493.5|14413.5|14494.89|14414.89|14494.94|14414.94|14493.47|14413.47|8
1725225790000|2024-09-01 21:23:10|14495.51|14415.51|14496.63|14416.63|14497.53|14417.53|14495.31|14415.31|9
1725225800000|2024-09-01 21:23:20|14497.16|14417.16|14499.29|14419.29|14499.29|14419.29|14497.16|14417.16|10
1725225810000|2024-09-01 21:23:30|14499.79|14419.79|14500.26|14420.26|14500.26|14420.26|14499.59|14419.59|9
1725225820000|2024-09-01 21:23:40|14500.28|14420.28|14499.65|14419.65|14500.28|14420.28|14499.15|14419.15|10
1725225830000|2024-09-01 21:23:50|14500.12|14420.12|14493.6|14413.6|14500.62|14420.62|14493.47|14413.47|10
1725225840000|2024-09-01 21:24:00|14493.64|14413.64|14490.6|14410.6|14493.64|14413.64|14490.6|14410.6|10
1725225850000|2024-09-01 21:24:10|14490.54|14410.54|14489.66|14409.66|14490.86|14410.86|14489.66|14409.66|7
1725225860000|2024-09-01 21:24:20|14489.33|14409.33|14487.47|14407.47|14489.33|14409.33|14487.47|14407.47|10
1725225870000|2024-09-01 21:24:30|14487.37|14407.37|14486.8|14406.8|14487.37|14407.37|14486.8|14406.8|8
1725225880000|2024-09-01 21:24:40|14486.53|14406.53|14486.21|14406.21|14487.05|14407.05|14486.21|14406.21|8
1725225890000|2024-09-01 21:24:50|14486.08|14406.08|14484.05|14404.05|14486.08|14406.08|14484.05|14404.05|8
1725225900000|2024-09-01 21:25:00|14483.98|14403.98|14484.81|14404.81|14484.84|14404.84|14483.98|14403.98|8
1725225910000|2024-09-01 21:25:10|14484.8|14404.8|14483.89|14403.89|14484.86|14404.86|14483.89|14403.89|10
1725225920000|2024-09-01 21:25:20|14483.86|14403.86|14483.89|14403.89|14484.14|14404.14|14483.67|14403.67|10
1725225930000|2024-09-01 21:25:30|14483.73|14403.73|14483.99|14403.99|14484.27|14404.27|14483.73|14403.73|9
1725225940000|2024-09-01 21:25:40|14483.97|14403.97|14483.89|14403.89|14484.43|14404.43|14483.89|14403.89|9
1725225950000|2024-09-01 21:25:50|14483.83|14403.83|14483.3|14403.3|14483.83|14403.83|14483.3|14403.3|10
1725225960000|2024-09-01 21:26:00|14483.02|14403.02|14476.86|14396.86|14483.12|14403.12|14476.86|14396.86|10
1725225970000|2024-09-01 21:26:10|14476.84|14396.84|14475.74|14395.74|14476.84|14396.84|14475.7|14395.7|9
1725225980000|2024-09-01 21:26:20|14475.78|14395.78|14475.52|14395.52|14475.78|14395.78|14475.49|14395.49|10
1725225990000|2024-09-01 21:26:30|14475.51|14395.51|14474.46|14394.46|14475.72|14395.72|14474.09|14394.09|9
1725226000000|2024-09-01 21:26:40|14473.63|14393.63|14475.11|14395.11|14475.11|14395.11|14473.2|14393.2|10
1725226010000|2024-09-01 21:26:50|14474.81|14394.81|14474.13|14394.13|14474.81|14394.81|14474.13|14394.13|10
1725226020000|2024-09-01 21:27:00|14474.12|14394.12|14473.51|14393.51|14474.13|14394.13|14473.51|14393.51|10
1725226030000|2024-09-01 21:27:10|14473.32|14393.32|14473.24|14393.24|14473.44|14393.44|14473.14|14393.14|10
1725226040000|2024-09-01 21:27:20|14473.03|14393.03|14473.01|14393.01|14473.06|14393.06|14473.01|14393.01|6
1725226050000|2024-09-01 21:27:30|14473.05|14393.05|14474.02|14394.02|14474.05|14394.05|14473.05|14393.05|8
1725226060000|2024-09-01 21:27:40|14474.09|14394.09|14474.97|14394.97|14474.97|14394.97|14474.09|14394.09|7
1725226070000|2024-09-01 21:27:50|14475.26|14395.26|14473.52|14393.52|14475.27|14395.27|14473.52|14393.52|10
1725226080000|2024-09-01 21:28:00|14473.34|14393.34|14475.5|14395.5|14475.5|14395.5|14473.34|14393.34|8
1725226090000|2024-09-01 21:28:10|14475.62|14395.62|14474.6|14394.6|14475.62|14395.62|14474.4|14394.4|10
1725226100000|2024-09-01 21:28:20|14474.57|14394.57|14474.64|14394.64|14474.64|14394.64|14474.33|14394.33|7
1725226110000|2024-09-01 21:28:30|14474.66|14394.66|14473.29|14393.29|14475.12|14395.12|14473.23|14393.23|8
1725226120000|2024-09-01 21:28:40|14473.21|14393.21|14472.95|14392.95|14473.33|14393.33|14472.9|14392.9|9
1725226130000|2024-09-01 21:28:50|14473.1|14393.1|14473.82|14393.82|14473.82|14393.82|14473.1|14393.1|9
1725226140000|2024-09-01 21:29:00|14473.72|14393.72|14473.98|14393.98|14473.98|14393.98|14472.14|14392.14|10
1725226150000|2024-09-01 21:29:10|14473.91|14393.91|14473.66|14393.66|14473.91|14393.91|14473.65|14393.65|7
1725226160000|2024-09-01 21:29:20|14473.69|14393.69|14473.82|14393.82|14473.82|14393.82|14473.69|14393.69|8
1725226170000|2024-09-01 21:29:30|14474.18|14394.18|14474.68|14394.68|14474.68|14394.68|14474.18|14394.18|6
1725226180000|2024-09-01 21:29:40|14474.71|14394.71|14475.49|14395.49|14475.49|14395.49|14474.71|14394.71|10
1725226190000|2024-09-01 21:29:50|14475.5|14395.5|14475.24|14395.24|14475.51|14395.51|14475.24|14395.24|6
1725226200000|2024-09-01 21:30:00|14474.51|14394.51|14472.19|14392.19|14474.51|14394.51|14472.19|14392.19|9
1725226210000|2024-09-01 21:30:10|14472.16|14392.16|14471|14391|14472.16|14392.16|14471|14391|10
1725226220000|2024-09-01 21:30:20|14471.15|14391.15|14467.13|14387.13|14471.2|14391.2|14467.13|14387.13|9
1725226230000|2024-09-01 21:30:30|14467.18|14387.18|14465.78|14385.78|14467.18|14387.18|14465.78|14385.78|9
1725226240000|2024-09-01 21:30:40|14464.64|14384.64|14464.39|14384.39|14464.64|14384.64|14464.12|14384.12|10
1725226250000|2024-09-01 21:30:50|14464.09|14384.09|14462.28|14382.28|14464.09|14384.09|14462.28|14382.28|10
1725226260000|2024-09-01 21:31:00|14461.8|14381.8|14463.29|14383.29|14463.29|14383.29|14461.8|14381.8|8
1725226270000|2024-09-01 21:31:10|14463.39|14383.39|14462.6|14382.6|14463.89|14383.89|14462.59|14382.59|10
1725226280000|2024-09-01 21:31:20|14460.08|14380.08|14460.04|14380.04|14460.12|14380.12|14459.3|14379.3|10
1725226290000|2024-09-01 21:31:30|14460.05|14380.05|14459.23|14379.23|14460.06|14380.06|14459.23|14379.23|9
1725226300000|2024-09-01 21:31:40|14460.08|14380.08|14461.39|14381.39|14461.39|14381.39|14460.08|14380.08|9
1725226310000|2024-09-01 21:31:50|14461.47|14381.47|14461.76|14381.76|14461.93|14381.93|14461.42|14381.42|10
1725226320000|2024-09-01 21:32:00|14461.68|14381.68|14460.61|14380.61|14461.68|14381.68|14460.58|14380.58|9
1725226330000|2024-09-01 21:32:10|14460.23|14380.23|14459.33|14379.33|14460.23|14380.23|14459.33|14379.33|10
1725226340000|2024-09-01 21:32:20|14459.05|14379.05|14459.78|14379.78|14459.78|14379.78|14459.05|14379.05|8
1725226350000|2024-09-01 21:32:30|14459.77|14379.77|14460.41|14380.41|14460.41|14380.41|14459.34|14379.34|10
1725226360000|2024-09-01 21:32:40|14460.87|14380.87|14462.83|14382.83|14462.84|14382.84|14460.87|14380.87|10
1725226370000|2024-09-01 21:32:50|14462.82|14382.82|14463.25|14383.25|14463.53|14383.53|14462.82|14382.82|9
1725226380000|2024-09-01 21:33:00|14463.3|14383.3|14463.73|14383.73|14464.06|14384.06|14463.29|14383.29|9
1725226390000|2024-09-01 21:33:10|14469.73|14389.73|14469.8|14389.8|14469.89|14389.89|14469.59|14389.59|9
1725226400000|2024-09-01 21:33:20|14470.12|14390.12|14471.93|14391.93|14472.46|14392.46|14470.12|14390.12|10
1725226410000|2024-09-01 21:33:30|14472.71|14392.71|14476.4|14396.4|14476.4|14396.4|14472.71|14392.71|10
1725226420000|2024-09-01 21:33:40|14476.17|14396.17|14475.33|14395.33|14476.17|14396.17|14474.92|14394.92|10
1725226430000|2024-09-01 21:33:50|14475.63|14395.63|14473.4|14393.4|14475.92|14395.92|14473.4|14393.4|10
1725226440000|2024-09-01 21:34:00|14473.23|14393.23|14472.54|14392.54|14473.23|14393.23|14472.5|14392.5|9
1725226450000|2024-09-01 21:34:10|14471.78|14391.78|14471.51|14391.51|14471.78|14391.78|14471.37|14391.37|9
1725226460000|2024-09-01 21:34:20|14471.41|14391.41|14466.11|14386.11|14471.41|14391.41|14466.11|14386.11|8
1725226470000|2024-09-01 21:34:30|14466.12|14386.12|14466.44|14386.44|14466.47|14386.47|14466.12|14386.12|6
1725226480000|2024-09-01 21:34:40|14466.03|14386.03|14466.01|14386.01|14466.06|14386.06|14466.01|14386.01|7
1725226490000|2024-09-01 21:34:50|14465.92|14385.92|14465.89|14385.89|14466.12|14386.12|14465.89|14385.89|8
1725226500000|2024-09-01 21:35:00|14465.8|14385.8|14466.44|14386.44|14466.44|14386.44|14465.09|14385.09|10
1725226510000|2024-09-01 21:35:10|14466.56|14386.56|14469.37|14389.37|14469.37|14389.37|14466.56|14386.56|10
1725226520000|2024-09-01 21:35:20|14469.26|14389.26|14470.06|14390.06|14470.18|14390.18|14469.26|14389.26|10
1725226530000|2024-09-01 21:35:30|14470.19|14390.19|14469.95|14389.95|14470.22|14390.22|14469.95|14389.95|6
1725226540000|2024-09-01 21:35:40|14469.94|14389.94|14470.43|14390.43|14470.43|14390.43|14469.94|14389.94|6
1725226550000|2024-09-01 21:35:50|14470.47|14390.47|14472.74|14392.74|14472.74|14392.74|14470.47|14390.47|8
1725226560000|2024-09-01 21:36:00|14473.08|14393.08|14473.69|14393.69|14473.69|14393.69|14473.01|14393.01|9
1725226570000|2024-09-01 21:36:10|14473.28|14393.28|14480.37|14400.37|14481.95|14401.95|14473.28|14393.28|10
1725226580000|2024-09-01 21:36:20|14480.05|14400.05|14480.9|14400.9|14481.13|14401.13|14480.05|14400.05|10
1725226590000|2024-09-01 21:36:30|14480.61|14400.61|14480.88|14400.88|14480.95|14400.95|14480.61|14400.61|10
1725226600000|2024-09-01 21:36:40|14480.99|14400.99|14480.86|14400.86|14481.12|14401.12|14480.82|14400.82|8
1725226610000|2024-09-01 21:36:50|14480.87|14400.87|14486.24|14406.24|14486.24|14406.24|14480.87|14400.87|9
1725226620000|2024-09-01 21:37:00|14486.29|14406.29|14486.82|14406.82|14486.91|14406.91|14486.04|14406.04|10
1725226630000|2024-09-01 21:37:10|14486.81|14406.81|14489.19|14409.19|14489.19|14409.19|14486.8|14406.8|8
1725226640000|2024-09-01 21:37:20|14489.28|14409.28|14480.74|14400.74|14489.57|14409.57|14480.67|14400.67|7
1725226650000|2024-09-01 21:37:30|14480.59|14400.59|14480.86|14400.86|14480.86|14400.86|14480.46|14400.46|8
1725226660000|2024-09-01 21:37:40|14480.85|14400.85|14481.7|14401.7|14481.71|14401.71|14480.32|14400.32|9
1725226670000|2024-09-01 21:37:50|14481.8|14401.8|14480.9|14400.9|14481.89|14401.89|14480.9|14400.9|9
1725226680000|2024-09-01 21:38:00|14480.54|14400.54|14480.16|14400.16|14480.61|14400.61|14480.16|14400.16|10
1725226690000|2024-09-01 21:38:10|14480.15|14400.15|14480.44|14400.44|14480.64|14400.64|14480.15|14400.15|10
1725226700000|2024-09-01 21:38:20|14480.88|14400.88|14481.57|14401.57|14481.57|14401.57|14480.85|14400.85|9
1725226710000|2024-09-01 21:38:30|14481.58|14401.58|14481.85|14401.85|14482.06|14402.06|14481.36|14401.36|9
1725226720000|2024-09-01 21:38:40|14481.77|14401.77|14482.13|14402.13|14482.13|14402.13|14481.74|14401.74|7
1725226730000|2024-09-01 21:38:50|14482.12|14402.12|14482.44|14402.44|14482.44|14402.44|14482.12|14402.12|10
1725226740000|2024-09-01 21:39:00|14482.47|14402.47|14483.15|14403.15|14483.15|14403.15|14482.46|14402.46|9
1725226750000|2024-09-01 21:39:10|14483.21|14403.21|14483.43|14403.43|14483.55|14403.55|14483.21|14403.21|7
1725226760000|2024-09-01 21:39:20|14483.41|14403.41|14485.6|14405.6|14485.6|14405.6|14483.38|14403.38|7
1725226770000|2024-09-01 21:39:30|14485.54|14405.54|14485.61|14405.61|14486.02|14406.02|14485.54|14405.54|8
1725226780000|2024-09-01 21:39:40|14485.67|14405.67|14485.77|14405.77|14485.77|14405.77|14485.53|14405.53|8
1725226790000|2024-09-01 21:39:50|14485.75|14405.75|14485.81|14405.81|14486.01|14406.01|14485.75|14405.75|10
1725226800000|2024-09-01 21:40:00|14485.71|14405.71|14484.52|14404.52|14485.71|14405.71|14484.52|14404.52|9
1725226810000|2024-09-01 21:40:10|14484.36|14404.36|14483.05|14403.05|14484.36|14404.36|14483.05|14403.05|9
1725226820000|2024-09-01 21:40:20|14483.18|14403.18|14482.72|14402.72|14483.18|14403.18|14482.72|14402.72|8
1725226830000|2024-09-01 21:40:30|14482.53|14402.53|14483.13|14403.13|14483.13|14403.13|14482.53|14402.53|10
1725226840000|2024-09-01 21:40:40|14483.17|14403.17|14483.36|14403.36|14483.36|14403.36|14483.06|14403.06|7
1725226850000|2024-09-01 21:40:50|14483.53|14403.53|14485.18|14405.18|14485.31|14405.31|14483.53|14403.53|10
1725226860000|2024-09-01 21:41:00|14485.11|14405.11|14485.46|14405.46|14485.46|14405.46|14485.11|14405.11|7
1725226870000|2024-09-01 21:41:10|14485.47|14405.47|14483.83|14403.83|14485.67|14405.67|14483.83|14403.83|9
1725226880000|2024-09-01 21:41:20|14483.9|14403.9|14484.64|14404.64|14484.64|14404.64|14483.9|14403.9|10
1725226890000|2024-09-01 21:41:30|14484.68|14404.68|14484.91|14404.91|14484.91|14404.91|14484.68|14404.68|8
1725226900000|2024-09-01 21:41:40|14484.89|14404.89|14485.04|14405.04|14485.04|14405.04|14484.6|14404.6|8
1725226910000|2024-09-01 21:41:50|14485.16|14405.16|14485.37|14405.37|14485.67|14405.67|14485.16|14405.16|8
1725226920000|2024-09-01 21:42:00|14485.32|14405.32|14485.61|14405.61|14485.61|14405.61|14484.76|14404.76|10
1725226930000|2024-09-01 21:42:10|14485.76|14405.76|14485.01|14405.01|14486.04|14406.04|14485.01|14405.01|8
1725226940000|2024-09-01 21:42:20|14485|14405|14485.52|14405.52|14485.69|14405.69|14484.75|14404.75|10
1725226950000|2024-09-01 21:42:30|14485.41|14405.41|14485.01|14405.01|14485.42|14405.42|14484.97|14404.97|10
1725226960000|2024-09-01 21:42:40|14484.89|14404.89|14485.17|14405.17|14485.17|14405.17|14484.86|14404.86|8
1725226970000|2024-09-01 21:42:50|14485.19|14405.19|14486.94|14406.94|14486.97|14406.97|14485.19|14405.19|9
1725226980000|2024-09-01 21:43:00|14486.95|14406.95|14486.25|14406.25|14486.95|14406.95|14486.25|14406.25|8
1725226990000|2024-09-01 21:43:10|14486.19|14406.19|14486.09|14406.09|14486.19|14406.19|14486.01|14406.01|8
1725227000000|2024-09-01 21:43:20|14486.1|14406.1|14486.01|14406.01|14486.15|14406.15|14485.75|14405.75|9
1725227010000|2024-09-01 21:43:30|14486.04|14406.04|14486.34|14406.34|14486.34|14406.34|14486.04|14406.04|9
1725227020000|2024-09-01 21:43:40|14486.2|14406.2|14486.42|14406.42|14486.42|14406.42|14486.2|14406.2|8
1725227030000|2024-09-01 21:43:50|14486.44|14406.44|14485.76|14405.76|14486.67|14406.67|14485.63|14405.63|9
1725227040000|2024-09-01 21:44:00|14485.79|14405.79|14486.86|14406.86|14486.86|14406.86|14485.27|14405.27|10
1725227050000|2024-09-01 21:44:10|14486.68|14406.68|14484.34|14404.34|14486.68|14406.68|14484.26|14404.26|10
1725227060000|2024-09-01 21:44:20|14484.36|14404.36|14485.63|14405.63|14485.63|14405.63|14484.24|14404.24|9
1725227070000|2024-09-01 21:44:30|14485.46|14405.46|14487.08|14407.08|14487.08|14407.08|14485.46|14405.46|9
1725227080000|2024-09-01 21:44:40|14487.09|14407.09|14486.85|14406.85|14487.21|14407.21|14486.84|14406.84|10
1725227090000|2024-09-01 21:44:50|14486.82|14406.82|14487.05|14407.05|14487.05|14407.05|14486.79|14406.79|7
1725227100000|2024-09-01 21:45:00|14487.94|14407.94|14488.42|14408.42|14488.49|14408.49|14487.9|14407.9|10
1725227110000|2024-09-01 21:45:10|14489.14|14409.14|14490.11|14410.11|14490.16|14410.16|14489.02|14409.02|10
1725227120000|2024-09-01 21:45:20|14490.13|14410.13|14489.74|14409.74|14490.41|14410.41|14489.74|14409.74|10
1725227130000|2024-09-01 21:45:30|14489.42|14409.42|14489.09|14409.09|14489.42|14409.42|14489.07|14409.07|6
1725227140000|2024-09-01 21:45:40|14489.04|14409.04|14489.26|14409.26|14489.48|14409.48|14489.04|14409.04|7
1725227150000|2024-09-01 21:45:50|14489.39|14409.39|14490.34|14410.34|14490.34|14410.34|14489.39|14409.39|9
1725227160000|2024-09-01 21:46:00|14499.15|14419.15|14496.95|14416.95|14499.15|14419.15|14496.95|14416.95|10
1725227170000|2024-09-01 21:46:10|14496.94|14416.94|14496.6|14416.6|14496.94|14416.94|14496.6|14416.6|5
1725227180000|2024-09-01 21:46:20|14496.75|14416.75|14496.55|14416.55|14497.01|14417.01|14496.55|14416.55|9
1725227190000|2024-09-01 21:46:30|14496.6|14416.6|14496.36|14416.36|14496.6|14416.6|14496.27|14416.27|8
1725227200000|2024-09-01 21:46:40|14496.31|14416.31|14495.97|14415.97|14496.37|14416.37|14495.92|14415.92|7
1725227210000|2024-09-01 21:46:50|14496.26|14416.26|14495.41|14415.41|14496.26|14416.26|14495.41|14415.41|9
1725227220000|2024-09-01 21:47:00|14495.39|14415.39|14494.86|14414.86|14495.39|14415.39|14494.86|14414.86|8
1725227230000|2024-09-01 21:47:10|14494.82|14414.82|14494.96|14414.96|14494.96|14414.96|14494.78|14414.78|5
1725227240000|2024-09-01 21:47:20|14495.02|14415.02|14495.15|14415.15|14495.19|14415.19|14495.02|14415.02|9
1725227250000|2024-09-01 21:47:30|14495.17|14415.17|14495.19|14415.19|14495.19|14415.19|14495.17|14415.17|2
1725227260000|2024-09-01 21:47:40|14495.21|14415.21|14495.37|14415.37|14495.4|14415.4|14495.21|14415.21|5
1725227270000|2024-09-01 21:47:50|14495.38|14415.38|14495.21|14415.21|14495.38|14415.38|14495.14|14415.14|7
1725227280000|2024-09-01 21:48:00|14495.22|14415.22|14495.17|14415.17|14495.44|14415.44|14495.17|14415.17|3
1725227290000|2024-09-01 21:48:10|14495.15|14415.15|14496|14416|14496|14416|14495.13|14415.13|8
1725227300000|2024-09-01 21:48:20|14496.18|14416.18|14496.28|14416.28|14496.28|14416.28|14496.18|14416.18|4
1725227310000|2024-09-01 21:48:30|14492.96|14412.96|14493.08|14413.08|14493.08|14413.08|14492.84|14412.84|5
1725227320000|2024-09-01 21:48:40|14493.06|14413.06|14493.43|14413.43|14493.43|14413.43|14493.02|14413.02|7
1725227330000|2024-09-01 21:48:50|14493.26|14413.26|14493.42|14413.42|14493.42|14413.42|14493.21|14413.21|8
1725227340000|2024-09-01 21:49:00|14493.43|14413.43|14492.45|14412.45|14493.43|14413.43|14492.45|14412.45|7
1725227350000|2024-09-01 21:49:10|14492.32|14412.32|14493.81|14413.81|14493.81|14413.81|14492.32|14412.32|10
1725227360000|2024-09-01 21:49:20|14493.82|14413.82|14493.64|14413.64|14493.89|14413.89|14493.64|14413.64|9
1725227370000|2024-09-01 21:49:30|14493.58|14413.58|14493.75|14413.75|14493.93|14413.93|14493.58|14413.58|9
1725227380000|2024-09-01 21:49:40|14493.83|14413.83|14493.79|14413.79|14493.9|14413.9|14493.69|14413.69|10
1725227390000|2024-09-01 21:49:50|14494.08|14414.08|14494.82|14414.82|14494.82|14414.82|14494.08|14414.08|10
1725227400000|2024-09-01 21:50:00|14494.76|14414.76|14494.61|14414.61|14494.96|14414.96|14494.61|14414.61|9
1725227410000|2024-09-01 21:50:10|14494.54|14414.54|14496.16|14416.16|14496.31|14416.31|14494.43|14414.43|10
1725227420000|2024-09-01 21:50:20|14496.17|14416.17|14496.57|14416.57|14496.57|14416.57|14496.14|14416.14|9
1725227430000|2024-09-01 21:50:30|14496.85|14416.85|14497.13|14417.13|14497.13|14417.13|14496.85|14416.85|9
1725227440000|2024-09-01 21:50:40|14497.14|14417.14|14497.19|14417.19|14497.19|14417.19|14497.04|14417.04|9
1725227450000|2024-09-01 21:50:50|14497.16|14417.16|14497.14|14417.14|14497.37|14417.37|14496.48|14416.48|10
1725227460000|2024-09-01 21:51:00|14497.13|14417.13|14498.21|14418.21|14498.21|14418.21|14497.12|14417.12|8
1725227470000|2024-09-01 21:51:10|14498.52|14418.52|14498.8|14418.8|14498.83|14418.83|14498.52|14418.52|8
1725227480000|2024-09-01 21:51:20|14498.84|14418.84|14499.47|14419.47|14499.65|14419.65|14498.84|14418.84|10
1725227490000|2024-09-01 21:51:30|14499.45|14419.45|14499.46|14419.46|14499.47|14419.47|14499.42|14419.42|6
1725227500000|2024-09-01 21:51:40|14497.62|14417.62|14497.59|14417.59|14497.62|14417.62|14497.59|14417.59|4
1725227510000|2024-09-01 21:51:50|14497.58|14417.58|14497.65|14417.65|14497.77|14417.77|14497.14|14417.14|10
1725227520000|2024-09-01 21:52:00|14497.71|14417.71|14498.12|14418.12|14498.12|14418.12|14496.67|14416.67|10
1725227530000|2024-09-01 21:52:10|14498.36|14418.36|14499.97|14419.97|14499.97|14419.97|14498.36|14418.36|10
1725227540000|2024-09-01 21:52:20|14500.28|14420.28|14502.45|14422.45|14502.45|14422.45|14500.28|14420.28|10
1725227550000|2024-09-01 21:52:30|14502.53|14422.53|14505.75|14425.75|14505.75|14425.75|14502.53|14422.53|8
1725227560000|2024-09-01 21:52:40|14505.86|14425.86|14504.41|14424.41|14505.87|14425.87|14504.25|14424.25|10
1725227570000|2024-09-01 21:52:50|14504.45|14424.45|14505.75|14425.75|14505.75|14425.75|14504.43|14424.43|7
1725227580000|2024-09-01 21:53:00|14505.8|14425.8|14505.82|14425.82|14505.86|14425.86|14505.61|14425.61|9
1725227590000|2024-09-01 21:53:10|14505.92|14425.92|14506.51|14426.51|14506.51|14426.51|14505.92|14425.92|10
1725227600000|2024-09-01 21:53:20|14506.68|14426.68|14507.07|14427.07|14507.07|14427.07|14506.68|14426.68|9
1725227610000|2024-09-01 21:53:30|14507.08|14427.08|14507.05|14427.05|14507.1|14427.1|14507|14427|8
1725227620000|2024-09-01 21:53:40|14506.9|14426.9|14508.02|14428.02|14508.08|14428.08|14506.9|14426.9|8
1725227630000|2024-09-01 21:53:50|14508.01|14428.01|14508.05|14428.05|14508.13|14428.13|14507.98|14427.98|10
1725227640000|2024-09-01 21:54:00|14507.74|14427.74|14506.76|14426.76|14507.79|14427.79|14506.76|14426.76|10
1725227650000|2024-09-01 21:54:10|14506.91|14426.91|14505.99|14425.99|14506.98|14426.98|14505.99|14425.99|8
1725227660000|2024-09-01 21:54:20|14505.48|14425.48|14505.48|14425.48|14505.48|14425.48|14505.11|14425.11|10
1725227670000|2024-09-01 21:54:30|14505.49|14425.49|14505.07|14425.07|14505.52|14425.52|14504.67|14424.67|10
1725227680000|2024-09-01 21:54:40|14505.1|14425.1|14504.44|14424.44|14505.1|14425.1|14504.44|14424.44|8
1725227690000|2024-09-01 21:54:50|14504.41|14424.41|14504.35|14424.35|14504.41|14424.41|14504.24|14424.24|10
1725227700000|2024-09-01 21:55:00|14504.3|14424.3|14503.9|14423.9|14504.33|14424.33|14503.89|14423.89|8
1725227710000|2024-09-01 21:55:10|14503.79|14423.79|14503.69|14423.69|14503.9|14423.9|14503.52|14423.52|9
1725227720000|2024-09-01 21:55:20|14503.67|14423.67|14504.38|14424.38|14504.38|14424.38|14503.66|14423.66|10
1725227730000|2024-09-01 21:55:30|14504.82|14424.82|14505.19|14425.19|14505.19|14425.19|14504.82|14424.82|8
1725227740000|2024-09-01 21:55:40|14505.22|14425.22|14505.51|14425.51|14505.54|14425.54|14505.19|14425.19|7
1725227750000|2024-09-01 21:55:50|14505.28|14425.28|14505.41|14425.41|14505.41|14425.41|14505.28|14425.28|2
1725227760000|2024-09-01 21:56:00|14505.59|14425.59|14504.17|14424.17|14507.08|14427.08|14503.53|14423.53|10
1725227770000|2024-09-01 21:56:10|14504.55|14424.55|14506.5|14426.5|14506.56|14426.56|14504.55|14424.55|10
1725227780000|2024-09-01 21:56:20|14506.48|14426.48|14507.65|14427.65|14507.65|14427.65|14506.48|14426.48|10
1725227790000|2024-09-01 21:56:30|14507.66|14427.66|14511.31|14431.31|14511.36|14431.36|14507.66|14427.66|7
1725227800000|2024-09-01 21:56:40|14511.26|14431.26|14511.78|14431.78|14511.78|14431.78|14511.26|14431.26|7
1725227810000|2024-09-01 21:56:50|14511.91|14431.91|14511|14431|14512.05|14432.05|14511|14431|10
1725227820000|2024-09-01 21:57:00|14510.98|14430.98|14510.73|14430.73|14511.07|14431.07|14510.73|14430.73|8
1725227830000|2024-09-01 21:57:10|14510.77|14430.77|14510.32|14430.32|14510.81|14430.81|14510.32|14430.32|9
1725227840000|2024-09-01 21:57:20|14510.27|14430.27|14509.3|14429.3|14510.4|14430.4|14509.3|14429.3|5
1725227850000|2024-09-01 21:57:30|14509.1|14429.1|14510.99|14430.99|14510.99|14430.99|14508.71|14428.71|10
1725227860000|2024-09-01 21:57:40|14511.25|14431.25|14513.21|14433.21|14513.21|14433.21|14511.25|14431.25|8
1725227870000|2024-09-01 21:57:50|14513.4|14433.4|14513.35|14433.35|14513.4|14433.4|14513.25|14433.25|9
1725227880000|2024-09-01 21:58:00|14513.33|14433.33|14515.05|14435.05|14515.05|14435.05|14513.33|14433.33|10
1725227890000|2024-09-01 21:58:10|14515.22|14435.22|14515.59|14435.59|14515.74|14435.74|14515.22|14435.22|10
1725227900000|2024-09-01 21:58:20|14515.6|14435.6|14515.5|14435.5|14515.74|14435.74|14515.5|14435.5|9
1725227910000|2024-09-01 21:58:30|14515.56|14435.56|14517.42|14437.42|14517.47|14437.47|14515.52|14435.52|10
1725227920000|2024-09-01 21:58:40|14517.43|14437.43|14518.02|14438.02|14518.02|14438.02|14517.28|14437.28|10
1725227930000|2024-09-01 21:58:50|14517.94|14437.94|14519.81|14439.81|14519.81|14439.81|14517.94|14437.94|10
1725227940000|2024-09-01 21:59:00|14520.17|14440.17|14519.77|14439.77|14520.21|14440.21|14519.53|14439.53|10
1725227950000|2024-09-01 21:59:10|14519.58|14439.58|14519.09|14439.09|14519.58|14439.58|14519.09|14439.09|9
1725227960000|2024-09-01 21:59:20|14518.9|14438.9|14519.69|14439.69|14520.05|14440.05|14518.9|14438.9|10
1725227970000|2024-09-01 21:59:30|14519.5|14439.5|14518.87|14438.87|14519.5|14439.5|14518.74|14438.74|10
1725227980000|2024-09-01 21:59:40|14518.9|14438.9|14518.95|14438.95|14519.09|14439.09|14518.9|14438.9|7
1725227990000|2024-09-01 21:59:50|14518.93|14438.93|14518.73|14438.73|14518.95|14438.95|14518.73|14438.73|10
1725228000000|2024-09-01 22:00:00|14518.72|14438.72|14518.44|14438.44|14519.2|14439.2|14518.44|14438.44|9
1725228010000|2024-09-01 22:00:10|14517.83|14437.83|14518.21|14438.21|14518.31|14438.31|14517.7|14437.7|10
1725228020000|2024-09-01 22:00:20|14518.27|14438.27|14518.64|14438.64|14518.75|14438.75|14518.27|14438.27|7
1725228030000|2024-09-01 22:00:30|14518.7|14438.7|14520.74|14440.74|14520.74|14440.74|14518.7|14438.7|10
1725228040000|2024-09-01 22:00:40|14520.75|14440.75|14522.2|14442.2|14522.21|14442.21|14520.75|14440.75|7
1725228050000|2024-09-01 22:00:50|14522.24|14442.24|14523.61|14443.61|14523.61|14443.61|14522.24|14442.24|7
1725228060000|2024-09-01 22:01:00|14523.89|14443.89|14522.36|14442.36|14523.89|14443.89|14522.36|14442.36|10
1725228070000|2024-09-01 22:01:10|14522.41|14442.41|14521.82|14441.82|14522.41|14442.41|14521.82|14441.82|9
1725228080000|2024-09-01 22:01:20|14521.07|14441.07|14518.72|14438.72|14521.07|14441.07|14518.72|14438.72|10
1725228090000|2024-09-01 22:01:30|14518.64|14438.64|14510.74|14430.74|14518.64|14438.64|14510.74|14430.74|10
1725228100000|2024-09-01 22:01:40|14510.42|14430.42|14508.71|14428.71|14510.42|14430.42|14508.54|14428.54|10
1725228110000|2024-09-01 22:01:50|14508.87|14428.87|14508.84|14428.84|14508.89|14428.89|14508.81|14428.81|9
1725228120000|2024-09-01 22:02:00|14508.67|14428.67|14504.22|14424.22|14508.75|14428.75|14504.22|14424.22|9
1725228130000|2024-09-01 22:02:10|14503.79|14423.79|14498.97|14418.97|14504|14424|14498.97|14418.97|10
1725228140000|2024-09-01 22:02:20|14499.02|14419.02|14500.5|14420.5|14501.31|14421.31|14498.95|14418.95|10
1725228150000|2024-09-01 22:02:30|14500.71|14420.71|14500.7|14420.7|14500.93|14420.93|14500.7|14420.7|9
1725228160000|2024-09-01 22:02:40|14500.21|14420.21|14495.75|14415.75|14500.21|14420.21|14495.7|14415.7|9
1725228170000|2024-09-01 22:02:50|14495.79|14415.79|14492.83|14412.83|14495.79|14415.79|14492.83|14412.83|9
1725228180000|2024-09-01 22:03:00|14492.82|14412.82|14491.71|14411.71|14493.28|14413.28|14491.41|14411.41|10
1725228190000|2024-09-01 22:03:10|14491.76|14411.76|14488.74|14408.74|14492.05|14412.05|14488.74|14408.74|10
1725228200000|2024-09-01 22:03:20|14488.34|14408.34|14482.6|14402.6|14488.34|14408.34|14482.6|14402.6|10
1725228210000|2024-09-01 22:03:30|14482.59|14402.59|14483.22|14403.22|14483.48|14403.48|14482.59|14402.59|10
1725228220000|2024-09-01 22:03:40|14481.92|14401.92|14480.08|14400.08|14481.92|14401.92|14480.08|14400.08|10
1725228230000|2024-09-01 22:03:50|14480.07|14400.07|14479.04|14399.04|14480.07|14400.07|14479.04|14399.04|10
1725228240000|2024-09-01 22:04:00|14478.86|14398.86|14478.21|14398.21|14478.86|14398.86|14478.05|14398.05|10
1725228250000|2024-09-01 22:04:10|14478.1|14398.1|14473.67|14393.67|14478.1|14398.1|14473.67|14393.67|9
1725228260000|2024-09-01 22:04:20|14473.75|14393.75|14471.53|14391.53|14473.76|14393.76|14471.2|14391.2|10
1725228270000|2024-09-01 22:04:30|14471.45|14391.45|14471.25|14391.25|14471.6|14391.6|14471.21|14391.21|8
1725228280000|2024-09-01 22:04:40|14471.27|14391.27|14469.47|14389.47|14471.93|14391.93|14469.47|14389.47|10
1725228290000|2024-09-01 22:04:50|14469.24|14389.24|14469.03|14389.03|14470.19|14390.19|14468.89|14388.89|9
1725228300000|2024-09-01 22:05:00|14469.09|14389.09|14466.73|14386.73|14469.09|14389.09|14466.73|14386.73|10
1725228310000|2024-09-01 22:05:10|14466.11|14386.11|14464.61|14384.61|14466.11|14386.11|14464.6|14384.6|10
1725228320000|2024-09-01 22:05:20|14464.82|14384.82|14464.05|14384.05|14464.82|14384.82|14464.04|14384.04|10
1725228330000|2024-09-01 22:05:30|14464.04|14384.04|14461.69|14381.69|14464.04|14384.04|14461.31|14381.31|10
1725228340000|2024-09-01 22:05:40|14461.71|14381.71|14458.35|14378.35|14462.01|14382.01|14458.35|14378.35|10
1725228350000|2024-09-01 22:05:50|14458.36|14378.36|14455.56|14375.56|14458.5|14378.5|14455.56|14375.56|10
1725228360000|2024-09-01 22:06:00|14455.24|14375.24|14452.13|14372.13|14455.24|14375.24|14452.03|14372.03|10
1725228370000|2024-09-01 22:06:10|14452.31|14372.31|14452.8|14372.8|14453.2|14373.2|14452.31|14372.31|9
1725228380000|2024-09-01 22:06:20|14452.77|14372.77|14452.35|14372.35|14453|14373|14452.35|14372.35|10
1725228390000|2024-09-01 22:06:30|14452.63|14372.63|14453.51|14373.51|14453.51|14373.51|14452.42|14372.42|10
1725228400000|2024-09-01 22:06:40|14453.14|14373.14|14461.77|14381.77|14461.77|14381.77|14453.14|14373.14|10
1725228410000|2024-09-01 22:06:50|14461.88|14381.88|14462.31|14382.31|14462.31|14382.31|14461.88|14381.88|8
1725228420000|2024-09-01 22:07:00|14462.45|14382.45|14465.09|14385.09|14465.09|14385.09|14462.45|14382.45|9
1725228430000|2024-09-01 22:07:10|14465.21|14385.21|14457.55|14377.55|14465.21|14385.21|14457.55|14377.55|10
1725228440000|2024-09-01 22:07:20|14457.57|14377.57|14459.43|14379.43|14459.43|14379.43|14457.57|14377.57|10
1725228450000|2024-09-01 22:07:30|14459.47|14379.47|14461.71|14381.71|14461.71|14381.71|14459.17|14379.17|10
1725228460000|2024-09-01 22:07:40|14461.41|14381.41|14460.59|14380.59|14461.5|14381.5|14460.59|14380.59|9
1725228470000|2024-09-01 22:07:50|14460.02|14380.02|14458.41|14378.41|14460.02|14380.02|14458.41|14378.41|10
1725228480000|2024-09-01 22:08:00|14458.22|14378.22|14459.45|14379.45|14459.45|14379.45|14458.19|14378.19|8
1725228490000|2024-09-01 22:08:10|14459.5|14379.5|14461.13|14381.13|14461.13|14381.13|14459.5|14379.5|6
1725228500000|2024-09-01 22:08:20|14461.2|14381.2|14463.2|14383.2|14463.2|14383.2|14461.15|14381.15|10
1725228510000|2024-09-01 22:08:30|14463.54|14383.54|14462.19|14382.19|14463.54|14383.54|14461.1|14381.1|10
1725228520000|2024-09-01 22:08:40|14461.71|14381.71|14464.12|14384.12|14464.12|14384.12|14461.64|14381.64|10
1725228530000|2024-09-01 22:08:50|14464.9|14384.9|14465.51|14385.51|14466.84|14386.84|14464.9|14384.9|9
1725228540000|2024-09-01 22:09:00|14465.46|14385.46|14465.66|14385.66|14465.69|14385.69|14465.26|14385.26|10
1725228550000|2024-09-01 22:09:10|14465.82|14385.82|14466.54|14386.54|14466.66|14386.66|14465.82|14385.82|8
1725228560000|2024-09-01 22:09:20|14466.42|14386.42|14467.69|14387.69|14467.98|14387.98|14466.42|14386.42|10
1725228570000|2024-09-01 22:09:30|14467.7|14387.7|14467.89|14387.89|14467.89|14387.89|14466.75|14386.75|8
1725228580000|2024-09-01 22:09:40|14468.38|14388.38|14473.3|14393.3|14473.3|14393.3|14468.32|14388.32|10
1725228590000|2024-09-01 22:09:50|14473.4|14393.4|14474.68|14394.68|14474.68|14394.68|14473.4|14393.4|8
1725228600000|2024-09-01 22:10:00|14474.65|14394.65|14474.24|14394.24|14474.84|14394.84|14474.18|14394.18|9
1725228610000|2024-09-01 22:10:10|14474.35|14394.35|14475.68|14395.68|14475.88|14395.88|14474.35|14394.35|8
1725228620000|2024-09-01 22:10:20|14475.73|14395.73|14475|14395|14475.73|14395.73|14475|14395|8
1725228630000|2024-09-01 22:10:30|14474.99|14394.99|14474.51|14394.51|14474.99|14394.99|14474.38|14394.38|8
1725228640000|2024-09-01 22:10:40|14474.54|14394.54|14475.23|14395.23|14475.77|14395.77|14474.52|14394.52|9
1725228650000|2024-09-01 22:10:50|14475.24|14395.24|14474.95|14394.95|14475.33|14395.33|14474.95|14394.95|8
1725228660000|2024-09-01 22:11:00|14474.12|14394.12|14475.14|14395.14|14475.14|14395.14|14473.41|14393.41|10
1725228670000|2024-09-01 22:11:10|14475.29|14395.29|14473.49|14393.49|14475.42|14395.42|14473.49|14393.49|10
1725228680000|2024-09-01 22:11:20|14473.3|14393.3|14471.94|14391.94|14473.3|14393.3|14471.94|14391.94|10
1725228690000|2024-09-01 22:11:30|14471.78|14391.78|14472.29|14392.29|14472.65|14392.65|14471.72|14391.72|10
1725228700000|2024-09-01 22:11:40|14472.14|14392.14|14472.58|14392.58|14472.59|14392.59|14472.14|14392.14|10
1725228710000|2024-09-01 22:11:50|14472.59|14392.59|14471.7|14391.7|14472.59|14392.59|14471.7|14391.7|7
1725228720000|2024-09-01 22:12:00|14471.86|14391.86|14468.43|14388.43|14471.86|14391.86|14468.43|14388.43|9
1725228730000|2024-09-01 22:12:10|14467.73|14387.73|14462.13|14382.13|14467.73|14387.73|14462.13|14382.13|10
1725228740000|2024-09-01 22:12:20|14461.87|14381.87|14460.76|14380.76|14461.87|14381.87|14460.54|14380.54|9
1725228750000|2024-09-01 22:12:30|14460.53|14380.53|14461.64|14381.64|14461.64|14381.64|14460.35|14380.35|10
1725228760000|2024-09-01 22:12:40|14461.59|14381.59|14460.96|14380.96|14461.59|14381.59|14459.98|14379.98|9
1725228770000|2024-09-01 22:12:50|14460.83|14380.83|14457.79|14377.79|14460.83|14380.83|14457.79|14377.79|10
1725228780000|2024-09-01 22:13:00|14457.84|14377.84|14456.66|14376.66|14458.08|14378.08|14456.66|14376.66|9
1725228790000|2024-09-01 22:13:10|14456.52|14376.52|14440.38|14360.38|14456.52|14376.52|14440.37|14360.37|10
1725228800000|2024-09-01 22:13:20|14440.58|14360.58|14437.99|14357.99|14440.58|14360.58|14437.91|14357.91|9
1725228810000|2024-09-01 22:13:30|14437.73|14357.73|14438.15|14358.15|14438.49|14358.49|14437.73|14357.73|10
1725228820000|2024-09-01 22:13:40|14438.37|14358.37|14435.63|14355.63|14438.37|14358.37|14435.59|14355.59|9
1725228830000|2024-09-01 22:13:50|14435.3|14355.3|14434.6|14354.6|14435.3|14355.3|14434.53|14354.53|10
1725228840000|2024-09-01 22:14:00|14434.74|14354.74|14432.06|14352.06|14434.75|14354.75|14432.06|14352.06|10
1725228850000|2024-09-01 22:14:10|14431.85|14351.85|14426.85|14346.85|14431.85|14351.85|14426.26|14346.26|10
1725228860000|2024-09-01 22:14:20|14426.88|14346.88|14427.09|14347.09|14427.09|14347.09|14426.49|14346.49|10
1725228870000|2024-09-01 22:14:30|14426.63|14346.63|14426.1|14346.1|14426.63|14346.63|14425.54|14345.54|9
1725228880000|2024-09-01 22:14:40|14425.88|14345.88|14426.79|14346.79|14426.79|14346.79|14425.88|14345.88|10
1725228890000|2024-09-01 22:14:50|14427.09|14347.09|14428.24|14348.24|14428.26|14348.26|14427.09|14347.09|10
1725228900000|2024-09-01 22:15:00|14428.65|14348.65|14427.44|14347.44|14428.93|14348.93|14427.44|14347.44|10
1725228910000|2024-09-01 22:15:10|14427.32|14347.32|14426.85|14346.85|14427.93|14347.93|14426.85|14346.85|9
1725228920000|2024-09-01 22:15:20|14426.39|14346.39|14424.48|14344.48|14426.39|14346.39|14424.48|14344.48|9
1725228930000|2024-09-01 22:15:30|14422.88|14342.88|14419.41|14339.41|14422.94|14342.94|14419.41|14339.41|9
1725228940000|2024-09-01 22:15:40|14419.67|14339.67|14419.26|14339.26|14420.22|14340.22|14419.09|14339.09|10
1725228950000|2024-09-01 22:15:50|14419.42|14339.42|14419.12|14339.12|14420.5|14340.5|14419.12|14339.12|10
1725228960000|2024-09-01 22:16:00|14419.05|14339.05|14416.99|14336.99|14419.41|14339.41|14416.99|14336.99|10
1725228970000|2024-09-01 22:16:10|14416.84|14336.84|14416.16|14336.16|14416.84|14336.84|14415.33|14335.33|10
1725228980000|2024-09-01 22:16:20|14415.82|14335.82|14414.47|14334.47|14415.82|14335.82|14414.47|14334.47|10
1725228990000|2024-09-01 22:16:30|14414.14|14334.14|14413.59|14333.59|14414.2|14334.2|14413.59|14333.59|10
1725229000000|2024-09-01 22:16:40|14412.86|14332.86|14409.53|14329.53|14412.86|14332.86|14409.5|14329.5|10
1725229010000|2024-09-01 22:16:50|14409.46|14329.46|14409.76|14329.76|14409.76|14329.76|14408.62|14328.62|9
1725229020000|2024-09-01 22:17:00|14410.14|14330.14|14409.79|14329.79|14410.9|14330.9|14409.79|14329.79|10
1725229030000|2024-09-01 22:17:10|14409.85|14329.85|14408.4|14328.4|14409.99|14329.99|14408.4|14328.4|9
1725229040000|2024-09-01 22:17:20|14407.44|14327.44|14406.22|14326.22|14407.44|14327.44|14405.07|14325.07|10
1725229050000|2024-09-01 22:17:30|14407.23|14327.23|14400.55|14320.55|14407.23|14327.23|14400.55|14320.55|10
1725229060000|2024-09-01 22:17:40|14399.95|14319.95|14401.91|14321.91|14401.91|14321.91|14399.87|14319.87|10
1725229070000|2024-09-01 22:17:50|14402.31|14322.31|14403.33|14323.33|14403.33|14323.33|14402.26|14322.26|9
1725229080000|2024-09-01 22:18:00|14403.46|14323.46|14399.15|14319.15|14403.46|14323.46|14398.51|14318.51|9
1725229090000|2024-09-01 22:18:10|14399.14|14319.14|14399.09|14319.09|14399.67|14319.67|14399.09|14319.09|8
1725229100000|2024-09-01 22:18:20|14399.11|14319.11|14399.09|14319.09|14399.83|14319.83|14398.95|14318.95|10
1725229110000|2024-09-01 22:18:30|14399.38|14319.38|14397.79|14317.79|14399.38|14319.38|14397.79|14317.79|9
1725229120000|2024-09-01 22:18:40|14397.65|14317.65|14387.43|14307.43|14397.65|14317.65|14387.43|14307.43|10
1725229130000|2024-09-01 22:18:50|14387.49|14307.49|14386.5|14306.5|14387.49|14307.49|14385.87|14305.87|9
1725229140000|2024-09-01 22:19:00|14386.53|14306.53|14384.75|14304.75|14386.67|14306.67|14384.75|14304.75|10
1725229150000|2024-09-01 22:19:10|14385.27|14305.27|14384.74|14304.74|14385.27|14305.27|14384.62|14304.62|10
1725229160000|2024-09-01 22:19:20|14384.69|14304.69|14384.49|14304.49|14384.98|14304.98|14384.14|14304.14|10
1725229170000|2024-09-01 22:19:30|14384.54|14304.54|14383.88|14303.88|14384.54|14304.54|14383.55|14303.55|7
1725229180000|2024-09-01 22:19:40|14384.06|14304.06|14383.79|14303.79|14384.62|14304.62|14383.79|14303.79|7
1725229190000|2024-09-01 22:19:50|14383.74|14303.74|14383.09|14303.09|14383.74|14303.74|14382.73|14302.73|10
1725229200000|2024-09-01 22:20:00|14383.3|14303.3|14375.61|14295.61|14383.46|14303.46|14375.61|14295.61|10
1725229210000|2024-09-01 22:20:10|14374.95|14294.95|14379.76|14299.76|14379.8|14299.8|14374.6|14294.6|10
1725229220000|2024-09-01 22:20:20|14380.06|14300.06|14381.79|14301.79|14382.02|14302.02|14380.06|14300.06|10
1725229230000|2024-09-01 22:20:30|14382.06|14302.06|14382|14302|14382.24|14302.24|14381.31|14301.31|9
1725229240000|2024-09-01 22:20:40|14381.43|14301.43|14380.12|14300.12|14381.43|14301.43|14380.11|14300.11|10
1725229250000|2024-09-01 22:20:50|14379.98|14299.98|14381.03|14301.03|14381.03|14301.03|14379.61|14299.61|9
1725229260000|2024-09-01 22:21:00|14381.59|14301.59|14384.09|14304.09|14384.09|14304.09|14381.08|14301.08|10
1725229270000|2024-09-01 22:21:10|14383.9|14303.9|14383.44|14303.44|14384.25|14304.25|14383.44|14303.44|10
1725229280000|2024-09-01 22:21:20|14384.3|14304.3|14384.62|14304.62|14384.71|14304.71|14384.25|14304.25|10
1725229290000|2024-09-01 22:21:30|14384.61|14304.61|14383.53|14303.53|14384.69|14304.69|14383.53|14303.53|9
1725229300000|2024-09-01 22:21:40|14383.11|14303.11|14379.58|14299.58|14383.11|14303.11|14379.58|14299.58|9
1725229310000|2024-09-01 22:21:50|14376.57|14296.57|14359.3|14279.3|14376.57|14296.57|14359.3|14279.3|10
1725229320000|2024-09-01 22:22:00|14357.71|14277.71|14338.9|14258.9|14357.71|14277.71|14338.9|14258.9|10
1725229330000|2024-09-01 22:22:10|14337.51|14257.51|14325.2|14245.2|14337.51|14257.51|14325.2|14245.2|10
1725229340000|2024-09-01 22:22:20|14324.81|14244.81|14329.07|14249.07|14329.1|14249.1|14324.77|14244.77|10
1725229350000|2024-09-01 22:22:30|14329.54|14249.54|14331.03|14251.03|14331.03|14251.03|14329.54|14249.54|10
1725229360000|2024-09-01 22:22:40|14331.19|14251.19|14329.02|14249.02|14331.83|14251.83|14328.36|14248.36|10
1725229370000|2024-09-01 22:22:50|14329.38|14249.38|14330.13|14250.13|14330.31|14250.31|14329.24|14249.24|10
1725229380000|2024-09-01 22:23:00|14330.03|14250.03|14329.56|14249.56|14330.42|14250.42|14328.85|14248.85|10
1725229390000|2024-09-01 22:23:10|14329.67|14249.67|14334.2|14254.2|14334.2|14254.2|14329.67|14249.67|10
1725229400000|2024-09-01 22:23:20|14333.92|14253.92|14335.86|14255.86|14335.86|14255.86|14333.92|14253.92|10
1725229410000|2024-09-01 22:23:30|14335.73|14255.73|14335.56|14255.56|14336.23|14256.23|14335.23|14255.23|10
1725229420000|2024-09-01 22:23:40|14336.34|14256.34|14332.71|14252.71|14337.24|14257.24|14332.71|14252.71|10
1725229430000|2024-09-01 22:23:50|14332.84|14252.84|14334.11|14254.11|14334.11|14254.11|14332.84|14252.84|10
1725229440000|2024-09-01 22:24:00|14333.96|14253.96|14336.18|14256.18|14336.18|14256.18|14333.96|14253.96|10
1725229450000|2024-09-01 22:24:10|14335.99|14255.99|14335.65|14255.65|14336.6|14256.6|14335.28|14255.28|10
1725229460000|2024-09-01 22:24:20|14335.6|14255.6|14334.44|14254.44|14335.6|14255.6|14334.44|14254.44|10
1725229470000|2024-09-01 22:24:30|14334.33|14254.33|14334.53|14254.53|14334.53|14254.53|14333.82|14253.82|10
1725229480000|2024-09-01 22:24:40|14333.92|14253.92|14329.52|14249.52|14334.55|14254.55|14329.52|14249.52|10
1725229490000|2024-09-01 22:24:50|14325.05|14245.05|14316.84|14236.84|14325.05|14245.05|14316.34|14236.34|10
1725229500000|2024-09-01 22:25:00|14316.77|14236.77|14309.58|14229.58|14317.52|14237.52|14309.58|14229.58|10
1725229510000|2024-09-01 22:25:10|14308.61|14228.61|14309.13|14229.13|14309.13|14229.13|14307.69|14227.69|10
1725229520000|2024-09-01 22:25:20|14310.58|14230.58|14311.72|14231.72|14313.08|14233.08|14310.58|14230.58|10
1725229530000|2024-09-01 22:25:30|14310.63|14230.63|14309.02|14229.02|14310.63|14230.63|14308.25|14228.25|10
1725229540000|2024-09-01 22:25:40|14309.12|14229.12|14312.01|14232.01|14312.01|14232.01|14309.12|14229.12|10
1725229550000|2024-09-01 22:25:50|14311.86|14231.86|14311.9|14231.9|14311.9|14231.9|14310.77|14230.77|10
1725229560000|2024-09-01 22:26:00|14309.63|14229.63|14311.04|14231.04|14311.21|14231.21|14309.63|14229.63|10
1725229570000|2024-09-01 22:26:10|14310.99|14230.99|14310.05|14230.05|14311.12|14231.12|14309.95|14229.95|10
1725229580000|2024-09-01 22:26:20|14309.44|14229.44|14310.26|14230.26|14310.63|14230.63|14309.39|14229.39|10
1725229590000|2024-09-01 22:26:30|14310.77|14230.77|14309.02|14229.02|14313.1|14233.1|14309.02|14229.02|10
1725229600000|2024-09-01 22:26:40|14307.89|14227.89|14290.23|14210.23|14307.89|14227.89|14290.23|14210.23|10
1725229610000|2024-09-01 22:26:50|14288.21|14208.21|14280.8|14200.8|14290.5|14210.5|14280.8|14200.8|10
1725229620000|2024-09-01 22:27:00|14275.17|14195.17|14263.97|14183.97|14275.17|14195.17|14261.68|14181.68|10
1725229630000|2024-09-01 22:27:10|14264.5|14184.5|14270.22|14190.22|14270.22|14190.22|14264.5|14184.5|10
1725229640000|2024-09-01 22:27:20|14271.4|14191.4|14274.48|14194.48|14274.62|14194.62|14271.4|14191.4|10
1725229650000|2024-09-01 22:27:30|14274.78|14194.78|14274.49|14194.49|14274.94|14194.94|14273.74|14193.74|10
1725229660000|2024-09-01 22:27:40|14274.35|14194.35|14277.63|14197.63|14277.63|14197.63|14273.71|14193.71|10
1725229670000|2024-09-01 22:27:50|14277.16|14197.16|14278.87|14198.87|14279.75|14199.75|14277.16|14197.16|10
1725229680000|2024-09-01 22:28:00|14279.01|14199.01|14275.84|14195.84|14279.33|14199.33|14274.95|14194.95|10
1725229690000|2024-09-01 22:28:10|14275.87|14195.87|14275.26|14195.26|14276.61|14196.61|14274.61|14194.61|10
1725229700000|2024-09-01 22:28:20|14274|14194|14274.72|14194.72|14274.72|14194.72|14272.81|14192.81|10
1725229710000|2024-09-01 22:28:30|14274.73|14194.73|14275.42|14195.42|14275.42|14195.42|14273.39|14193.39|10
1725229720000|2024-09-01 22:28:40|14276.28|14196.28|14278.02|14198.02|14278.02|14198.02|14274.28|14194.28|10
1725229730000|2024-09-01 22:28:50|14278.06|14198.06|14277.49|14197.49|14278.94|14198.94|14277.18|14197.18|10
1725229740000|2024-09-01 22:29:00|14277.2|14197.2|14282.32|14202.32|14282.32|14202.32|14277.14|14197.14|10
1725229750000|2024-09-01 22:29:10|14283.09|14203.09|14287.38|14207.38|14287.38|14207.38|14283.09|14203.09|10
1725229760000|2024-09-01 22:29:20|14287.41|14207.41|14289.66|14209.66|14289.66|14209.66|14287.34|14207.34|10
1725229770000|2024-09-01 22:29:30|14290.85|14210.85|14292.18|14212.18|14292.18|14212.18|14290.85|14210.85|10
1725229780000|2024-09-01 22:29:40|14291.82|14211.82|14290.41|14210.41|14292.03|14212.03|14290.12|14210.12|10
1725229790000|2024-09-01 22:29:50|14290.62|14210.62|14289.59|14209.59|14290.83|14210.83|14289.55|14209.55|10
1725229800000|2024-09-01 22:30:00|14290.42|14210.42|14289.64|14209.64|14291.76|14211.76|14289.64|14209.64|10
1725229810000|2024-09-01 22:30:10|14289.9|14209.9|14287.1|14207.1|14290.14|14210.14|14287.1|14207.1|10
1725229820000|2024-09-01 22:30:20|14287.39|14207.39|14286.99|14206.99|14287.76|14207.76|14286.92|14206.92|10
1725229830000|2024-09-01 22:30:30|14286.83|14206.83|14269.29|14189.29|14286.93|14206.93|14269.29|14189.29|10
1725229840000|2024-09-01 22:30:40|14268.61|14188.61|14268.29|14188.29|14269.22|14189.22|14267.84|14187.84|10
1725229850000|2024-09-01 22:30:50|14268.35|14188.35|14270.24|14190.24|14270.24|14190.24|14268.35|14188.35|10
1725229860000|2024-09-01 22:31:00|14269.6|14189.6|14258.17|14178.17|14269.6|14189.6|14258.17|14178.17|10
1725229870000|2024-09-01 22:31:10|14257.93|14177.93|14264.52|14184.52|14264.52|14184.52|14255.54|14175.54|10
1725229880000|2024-09-01 22:31:20|14263.72|14183.72|14264.76|14184.76|14264.76|14184.76|14262.51|14182.51|10
1725229890000|2024-09-01 22:31:30|14265.49|14185.49|14269.58|14189.58|14270.04|14190.04|14265.49|14185.49|10
1725229900000|2024-09-01 22:31:40|14270.09|14190.09|14267.16|14187.16|14270.12|14190.12|14266.85|14186.85|10
1725229910000|2024-09-01 22:31:50|14266.82|14186.82|14260.35|14180.35|14266.82|14186.82|14260.27|14180.27|10
1725229920000|2024-09-01 22:32:00|14263.53|14183.53|14256.82|14176.82|14264.15|14184.15|14256.82|14176.82|10
1725229930000|2024-09-01 22:32:10|14256.38|14176.38|14240.54|14160.54|14256.38|14176.38|14240.54|14160.54|10
1725229940000|2024-09-01 22:32:20|14239.87|14159.87|14238.82|14158.82|14239.87|14159.87|14237.74|14157.74|10
1725229950000|2024-09-01 22:32:30|14238.93|14158.93|14238.56|14158.56|14238.96|14158.96|14237.28|14157.28|10
1725229960000|2024-09-01 22:32:40|14237.55|14157.55|14239.88|14159.88|14239.88|14159.88|14237.55|14157.55|9
1725229970000|2024-09-01 22:32:50|14239.53|14159.53|14237.49|14157.49|14239.53|14159.53|14237.46|14157.46|10
1725229980000|2024-09-01 22:33:00|14237.77|14157.77|14235.21|14155.21|14237.77|14157.77|14234.46|14154.46|10
1725229990000|2024-09-01 22:33:10|14235.29|14155.29|14236.35|14156.35|14236.66|14156.66|14235.29|14155.29|10
1725230000000|2024-09-01 22:33:20|14237.13|14157.13|14243.65|14163.65|14243.65|14163.65|14237.13|14157.13|10
1725230010000|2024-09-01 22:33:30|14245.01|14165.01|14247.49|14167.49|14247.75|14167.75|14245.01|14165.01|10
1725230020000|2024-09-01 22:33:40|14247.02|14167.02|14243.78|14163.78|14247.02|14167.02|14243.78|14163.78|10
1725230030000|2024-09-01 22:33:50|14243.84|14163.84|14242.83|14162.83|14244.05|14164.05|14242.72|14162.72|10
1725230040000|2024-09-01 22:34:00|14242.68|14162.68|14239.88|14159.88|14242.68|14162.68|14239.88|14159.88|10
1725230050000|2024-09-01 22:34:10|14239.63|14159.63|14238.78|14158.78|14240.53|14160.53|14238.78|14158.78|10
1725230060000|2024-09-01 22:34:20|14238.74|14158.74|14232.87|14152.87|14239.41|14159.41|14232.87|14152.87|10
1725230070000|2024-09-01 22:34:30|14233.1|14153.1|14234.3|14154.3|14234.3|14154.3|14232.87|14152.87|10
1725230080000|2024-09-01 22:34:40|14234.2|14154.2|14231.68|14151.68|14234.2|14154.2|14230.9|14150.9|10
1725230090000|2024-09-01 22:34:50|14231.47|14151.47|14230.99|14150.99|14231.47|14151.47|14230.46|14150.46|10
1725230100000|2024-09-01 22:35:00|14231.12|14151.12|14226.98|14146.98|14231.12|14151.12|14226.98|14146.98|10
1725230110000|2024-09-01 22:35:10|14225.98|14145.98|14214.89|14134.89|14225.98|14145.98|14214.89|14134.89|10
1725230120000|2024-09-01 22:35:20|14213.88|14133.88|14205.93|14125.93|14213.88|14133.88|14205.93|14125.93|10
1725230130000|2024-09-01 22:35:30|14206.75|14126.75|14202.7|14122.7|14206.75|14126.75|14199.47|14119.47|10
1725230140000|2024-09-01 22:35:40|14202.04|14122.04|14205.55|14125.55|14205.55|14125.55|14201.38|14121.38|10
1725230150000|2024-09-01 22:35:50|14206.12|14126.12|14206.04|14126.04|14206.3|14126.3|14203.85|14123.85|9
1725230160000|2024-09-01 22:36:00|14206.25|14126.25|14213.76|14133.76|14213.76|14133.76|14205.08|14125.08|10
1725230170000|2024-09-01 22:36:10|14215.34|14135.34|14215.74|14135.74|14215.86|14135.86|14214.17|14134.17|9
1725230180000|2024-09-01 22:36:20|14216.91|14136.91|14219.58|14139.58|14219.58|14139.58|14216.36|14136.36|10
1725230190000|2024-09-01 22:36:30|14219.78|14139.78|14218.12|14138.12|14221.12|14141.12|14218.12|14138.12|10
1725230200000|2024-09-01 22:36:40|14218|14138|14214.51|14134.51|14218.03|14138.03|14214.51|14134.51|10
1725230210000|2024-09-01 22:36:50|14214.4|14134.4|14216.82|14136.82|14216.82|14136.82|14214.4|14134.4|10
1725230220000|2024-09-01 22:37:00|14217.45|14137.45|14216.02|14136.02|14218.26|14138.26|14216.02|14136.02|10
1725230230000|2024-09-01 22:37:10|14216.58|14136.58|14215.1|14135.1|14216.58|14136.58|14214.31|14134.31|9
1725230240000|2024-09-01 22:37:20|14215.06|14135.06|14212.89|14132.89|14215.17|14135.17|14212.53|14132.53|10
1725230250000|2024-09-01 22:37:30|14213.43|14133.43|14211.89|14131.89|14213.43|14133.43|14211.47|14131.47|10
1725230260000|2024-09-01 22:37:40|14211.59|14131.59|14210.12|14130.12|14211.83|14131.83|14210.12|14130.12|10
1725230270000|2024-09-01 22:37:50|14210.63|14130.63|14214.79|14134.79|14214.79|14134.79|14210.63|14130.63|10
1725230280000|2024-09-01 22:38:00|14214.81|14134.81|14212.16|14132.16|14215.03|14135.03|14211.79|14131.79|10
1725230290000|2024-09-01 22:38:10|14211.68|14131.68|14210.16|14130.16|14211.68|14131.68|14210.05|14130.05|9
1725230300000|2024-09-01 22:38:20|14209.36|14129.36|14206.74|14126.74|14209.36|14129.36|14206.48|14126.48|10
1725230310000|2024-09-01 22:38:30|14206.22|14126.22|14203.32|14123.32|14206.22|14126.22|14202.8|14122.8|10
1725230320000|2024-09-01 22:38:40|14203|14123|14201.13|14121.13|14203.34|14123.34|14200.89|14120.89|10
1725230330000|2024-09-01 22:38:50|14200.97|14120.97|14200.92|14120.92|14202.08|14122.08|14200.92|14120.92|9
1725230340000|2024-09-01 22:39:00|14200.82|14120.82|14198.46|14118.46|14200.87|14120.87|14198.42|14118.42|10
1725230350000|2024-09-01 22:39:10|14195.94|14115.94|14196.85|14116.85|14197.13|14117.13|14194.32|14114.32|10
1725230360000|2024-09-01 22:39:20|14197|14117|14201.91|14121.91|14201.91|14121.91|14197|14117|10
1725230370000|2024-09-01 22:39:30|14201.89|14121.89|14201.5|14121.5|14202.99|14122.99|14201.06|14121.06|10
1725230380000|2024-09-01 22:39:40|14200.99|14120.99|14205.51|14125.51|14205.51|14125.51|14200.99|14120.99|10
1725230390000|2024-09-01 22:39:50|14205.46|14125.46|14206.77|14126.77|14206.82|14126.82|14205.46|14125.46|10
1725230400000|2024-09-01 22:40:00|14206.36|14126.36|14207.52|14127.52|14209.29|14129.29|14206.21|14126.21|10
1725230410000|2024-09-01 22:40:10|14206.05|14126.05|14206.89|14126.89|14206.89|14126.89|14205.18|14125.18|10
1725230420000|2024-09-01 22:40:20|14206.76|14126.76|14212.28|14132.28|14212.28|14132.28|14206.76|14126.76|9
1725230430000|2024-09-01 22:40:30|14214.1|14134.1|14217.78|14137.78|14217.78|14137.78|14214.1|14134.1|10
1725230440000|2024-09-01 22:40:40|14218.14|14138.14|14222.45|14142.45|14222.45|14142.45|14218.14|14138.14|10
1725230450000|2024-09-01 22:40:50|14223.95|14143.95|14222.04|14142.04|14224.23|14144.23|14222.04|14142.04|10
1725230460000|2024-09-01 22:41:00|14221.37|14141.37|14217.62|14137.62|14221.37|14141.37|14217.37|14137.37|10
1725230470000|2024-09-01 22:41:10|14218.2|14138.2|14220.55|14140.55|14220.89|14140.89|14218.2|14138.2|10
1725230480000|2024-09-01 22:41:20|14220.36|14140.36|14218.98|14138.98|14220.51|14140.51|14218.83|14138.83|10
1725230490000|2024-09-01 22:41:30|14219.26|14139.26|14220.73|14140.73|14220.87|14140.87|14219.07|14139.07|10
1725230500000|2024-09-01 22:41:40|14221.03|14141.03|14221.68|14141.68|14222.29|14142.29|14220.96|14140.96|10
1725230510000|2024-09-01 22:41:50|14221.71|14141.71|14223.1|14143.1|14223.14|14143.14|14221.71|14141.71|10
1725230520000|2024-09-01 22:42:00|14223.36|14143.36|14220.76|14140.76|14223.36|14143.36|14220.69|14140.69|9
1725230530000|2024-09-01 22:42:10|14220.92|14140.92|14219.65|14139.65|14221.07|14141.07|14219.65|14139.65|10
1725230540000|2024-09-01 22:42:20|14219.51|14139.51|14219.92|14139.92|14219.92|14139.92|14219.47|14139.47|10
1725230550000|2024-09-01 22:42:30|14219.85|14139.85|14219.92|14139.92|14219.92|14139.92|14219.44|14139.44|10
1725230560000|2024-09-01 22:42:40|14219.75|14139.75|14219.55|14139.55|14221.03|14141.03|14219.55|14139.55|10
1725230570000|2024-09-01 22:42:50|14219.82|14139.82|14220.26|14140.26|14220.47|14140.47|14219.82|14139.82|10
1725230580000|2024-09-01 22:43:00|14220.61|14140.61|14218.84|14138.84|14220.61|14140.61|14218.69|14138.69|10
1725230590000|2024-09-01 22:43:10|14218.93|14138.93|14222|14142|14222.33|14142.33|14218.6|14138.6|9
1725230600000|2024-09-01 22:43:20|14222.24|14142.24|14224.77|14144.77|14224.98|14144.98|14222.24|14142.24|10
1725230610000|2024-09-01 22:43:30|14224.83|14144.83|14225.47|14145.47|14226.04|14146.04|14224.7|14144.7|10
1725230620000|2024-09-01 22:43:40|14225.01|14145.01|14224.04|14144.04|14225.01|14145.01|14223.08|14143.08|10
1725230630000|2024-09-01 22:43:50|14224.49|14144.49|14226.16|14146.16|14226.37|14146.37|14224.49|14144.49|10
1725230640000|2024-09-01 22:44:00|14225.97|14145.97|14228.79|14148.79|14228.79|14148.79|14225.97|14145.97|10
1725230650000|2024-09-01 22:44:10|14229.5|14149.5|14229.55|14149.55|14229.57|14149.57|14229.25|14149.25|10
1725230660000|2024-09-01 22:44:20|14229.93|14149.93|14232.93|14152.93|14232.93|14152.93|14229.93|14149.93|10
1725230670000|2024-09-01 22:44:30|14234.21|14154.21|14236.6|14156.6|14236.6|14156.6|14234.21|14154.21|10
1725230680000|2024-09-01 22:44:40|14236.95|14156.95|14238.97|14158.97|14238.97|14158.97|14236.92|14156.92|10
1725230690000|2024-09-01 22:44:50|14238.51|14158.51|14245.57|14165.57|14245.57|14165.57|14238.51|14158.51|10
1725230700000|2024-09-01 22:45:00|14246.33|14166.33|14250.43|14170.43|14250.43|14170.43|14246.33|14166.33|10
1725230710000|2024-09-01 22:45:10|14251.06|14171.06|14246.84|14166.84|14251.06|14171.06|14246.54|14166.54|10
1725230720000|2024-09-01 22:45:20|14247.06|14167.06|14249.83|14169.83|14250.32|14170.32|14247.06|14167.06|10
1725230730000|2024-09-01 22:45:30|14250.71|14170.71|14252.65|14172.65|14252.65|14172.65|14250.59|14170.59|10
1725230740000|2024-09-01 22:45:40|14253.03|14173.03|14255.7|14175.7|14255.7|14175.7|14253.03|14173.03|10
1725230750000|2024-09-01 22:45:50|14255.5|14175.5|14260.52|14180.52|14260.52|14180.52|14255.5|14175.5|9
1725230760000|2024-09-01 22:46:00|14259.4|14179.4|14261.13|14181.13|14261.38|14181.38|14258.98|14178.98|10
1725230770000|2024-09-01 22:46:10|14261.57|14181.57|14264.31|14184.31|14264.49|14184.49|14261.57|14181.57|9
1725230780000|2024-09-01 22:46:20|14264.1|14184.1|14270.35|14190.35|14270.35|14190.35|14264.1|14184.1|10
1725230790000|2024-09-01 22:46:30|14271.52|14191.52|14271.8|14191.8|14273.39|14193.39|14271.52|14191.52|10
1725230800000|2024-09-01 22:46:40|14271.64|14191.64|14270.84|14190.84|14271.64|14191.64|14270.46|14190.46|10
1725230810000|2024-09-01 22:46:50|14270.58|14190.58|14271.57|14191.57|14271.71|14191.71|14270.58|14190.58|10
1725230820000|2024-09-01 22:47:00|14271.27|14191.27|14269.76|14189.76|14271.44|14191.44|14269.35|14189.35|10
1725230830000|2024-09-01 22:47:10|14269.54|14189.54|14266.95|14186.95|14269.54|14189.54|14266.95|14186.95|10
1725230840000|2024-09-01 22:47:20|14266.75|14186.75|14267.77|14187.77|14268.18|14188.18|14266.57|14186.57|10
1725230850000|2024-09-01 22:47:30|14268.05|14188.05|14269.92|14189.92|14269.92|14189.92|14268.05|14188.05|10
1725230860000|2024-09-01 22:47:40|14270.46|14190.46|14272.83|14192.83|14272.83|14192.83|14270.46|14190.46|10
1725230870000|2024-09-01 22:47:50|14273.34|14193.34|14279.16|14199.16|14279.31|14199.31|14273.34|14193.34|10
1725230880000|2024-09-01 22:48:00|14280.32|14200.32|14284.88|14204.88|14284.88|14204.88|14280.32|14200.32|10
1725230890000|2024-09-01 22:48:10|14285.51|14205.51|14292.55|14212.55|14293.46|14213.46|14285.46|14205.46|10
1725230900000|2024-09-01 22:48:20|14293.02|14213.02|14294.05|14214.05|14294.06|14214.06|14292.89|14212.89|10
1725230910000|2024-09-01 22:48:30|14294.14|14214.14|14294.59|14214.59|14295.08|14215.08|14294.14|14214.14|10
1725230920000|2024-09-01 22:48:40|14295.61|14215.61|14296.09|14216.09|14296.09|14216.09|14295.4|14215.4|10
1725230930000|2024-09-01 22:48:50|14296.21|14216.21|14296.15|14216.15|14296.71|14216.71|14295.92|14215.92|10
1725230940000|2024-09-01 22:49:00|14296.25|14216.25|14294.76|14214.76|14296.25|14216.25|14294.76|14214.76|9
1725230950000|2024-09-01 22:49:10|14294.53|14214.53|14295.52|14215.52|14295.6|14215.6|14294.14|14214.14|10
1725230960000|2024-09-01 22:49:20|14295.54|14215.54|14295.29|14215.29|14295.68|14215.68|14294.29|14214.29|10
1725230970000|2024-09-01 22:49:30|14294.92|14214.92|14296.77|14216.77|14297.41|14217.41|14293.49|14213.49|10
1725230980000|2024-09-01 22:49:40|14296.32|14216.32|14297.1|14217.1|14297.46|14217.46|14296.32|14216.32|9
1725230990000|2024-09-01 22:49:50|14296.72|14216.72|14296.57|14216.57|14296.72|14216.72|14296.37|14216.37|10
1725231000000|2024-09-01 22:50:00|14296.58|14216.58|14295.44|14215.44|14296.6|14216.6|14295|14215|10
1725231010000|2024-09-01 22:50:10|14295.43|14215.43|14296.63|14216.63|14296.63|14216.63|14295.43|14215.43|10
1725231020000|2024-09-01 22:50:20|14297.19|14217.19|14298.69|14218.69|14298.84|14218.84|14297.19|14217.19|10
1725231030000|2024-09-01 22:50:30|14298.53|14218.53|14300.53|14220.53|14300.53|14220.53|14298.53|14218.53|9
1725231040000|2024-09-01 22:50:40|14300.49|14220.49|14301.18|14221.18|14301.86|14221.86|14300.41|14220.41|10
1725231050000|2024-09-01 22:50:50|14301.67|14221.67|14302.69|14222.69|14302.81|14222.81|14301.67|14221.67|10
1725231060000|2024-09-01 22:51:00|14302.55|14222.55|14302.7|14222.7|14302.7|14222.7|14301.65|14221.65|10
1725231070000|2024-09-01 22:51:10|14302.3|14222.3|14305.07|14225.07|14305.07|14225.07|14302.3|14222.3|10
1725231080000|2024-09-01 22:51:20|14305.25|14225.25|14304.97|14224.97|14306.04|14226.04|14304.97|14224.97|10
1725231090000|2024-09-01 22:51:30|14305.07|14225.07|14306.13|14226.13|14306.19|14226.19|14304.87|14224.87|10
1725231100000|2024-09-01 22:51:40|14306.27|14226.27|14306.04|14226.04|14307.24|14227.24|14306.04|14226.04|10
1725231110000|2024-09-01 22:51:50|14306.03|14226.03|14306.78|14226.78|14306.78|14226.78|14306.03|14226.03|9
1725231120000|2024-09-01 22:52:00|14306.58|14226.58|14306.39|14226.39|14306.74|14226.74|14305.92|14225.92|9
1725231130000|2024-09-01 22:52:10|14305.85|14225.85|14305.09|14225.09|14305.85|14225.85|14304.8|14224.8|9
1725231140000|2024-09-01 22:52:20|14305.72|14225.72|14298.49|14218.49|14305.72|14225.72|14298.49|14218.49|10
1725231150000|2024-09-01 22:52:30|14297.66|14217.66|14296.32|14216.32|14297.66|14217.66|14294.59|14214.59|10
1725231160000|2024-09-01 22:52:40|14296.44|14216.44|14295.66|14215.66|14296.46|14216.46|14295.64|14215.64|10
1725231170000|2024-09-01 22:52:50|14296.19|14216.19|14294.35|14214.35|14296.19|14216.19|14294.35|14214.35|10
1725231180000|2024-09-01 22:53:00|14294.18|14214.18|14289.87|14209.87|14294.18|14214.18|14289.87|14209.87|9
1725231190000|2024-09-01 22:53:10|14289.75|14209.75|14286.57|14206.57|14289.75|14209.75|14286.57|14206.57|10
1725231200000|2024-09-01 22:53:20|14286.09|14206.09|14282.69|14202.69|14286.14|14206.14|14282.69|14202.69|9
1725231210000|2024-09-01 22:53:30|14282.98|14202.98|14283.14|14203.14|14283.16|14203.16|14282.93|14202.93|9
1725231220000|2024-09-01 22:53:40|14283.19|14203.19|14276.19|14196.19|14283.22|14203.22|14276.19|14196.19|9
1725231230000|2024-09-01 22:53:50|14276.25|14196.25|14276.29|14196.29|14276.52|14196.52|14276.03|14196.03|10
1725231240000|2024-09-01 22:54:00|14276.27|14196.27|14275.03|14195.03|14276.37|14196.37|14275.03|14195.03|10
1725231250000|2024-09-01 22:54:10|14275.27|14195.27|14274.38|14194.38|14275.28|14195.28|14273.84|14193.84|9
1725231260000|2024-09-01 22:54:20|14274.96|14194.96|14275.13|14195.13|14275.13|14195.13|14274.41|14194.41|9
1725231270000|2024-09-01 22:54:30|14274.86|14194.86|14270.7|14190.7|14274.86|14194.86|14270.7|14190.7|10
1725231280000|2024-09-01 22:54:40|14270.18|14190.18|14269.39|14189.39|14270.18|14190.18|14268.92|14188.92|10
1725231290000|2024-09-01 22:54:50|14269.76|14189.76|14270.77|14190.77|14270.77|14190.77|14269.76|14189.76|10
1725231300000|2024-09-01 22:55:00|14269.56|14189.56|14262.1|14182.1|14269.56|14189.56|14262.1|14182.1|9
1725231310000|2024-09-01 22:55:10|14260.39|14180.39|14256.09|14176.09|14260.79|14180.79|14256.09|14176.09|10
1725231320000|2024-09-01 22:55:20|14255.77|14175.77|14246.06|14166.06|14255.77|14175.77|14246.06|14166.06|10
1725231330000|2024-09-01 22:55:30|14246|14166|14244.55|14164.55|14246.38|14166.38|14244.5|14164.5|10
1725231340000|2024-09-01 22:55:40|14243.74|14163.74|14242.72|14162.72|14243.99|14163.99|14242.72|14162.72|10
1725231350000|2024-09-01 22:55:50|14242.35|14162.35|14240.41|14160.41|14242.35|14162.35|14239.87|14159.87|10
1725231360000|2024-09-01 22:56:00|14240.68|14160.68|14241.05|14161.05|14241.05|14161.05|14237.78|14157.78|10
1725231370000|2024-09-01 22:56:10|14240.87|14160.87|14242.5|14162.5|14242.5|14162.5|14240.87|14160.87|10
1725231380000|2024-09-01 22:56:20|14242.68|14162.68|14242.18|14162.18|14242.78|14162.78|14242.07|14162.07|10
1725231390000|2024-09-01 22:56:30|14241.8|14161.8|14242.79|14162.79|14242.92|14162.92|14241.65|14161.65|10
1725231400000|2024-09-01 22:56:40|14242.81|14162.81|14243.25|14163.25|14243.25|14163.25|14242.77|14162.77|9
1725231410000|2024-09-01 22:56:50|14243.14|14163.14|14243.67|14163.67|14243.73|14163.73|14243.14|14163.14|10
1725231420000|2024-09-01 22:57:00|14244.08|14164.08|14245.59|14165.59|14245.68|14165.68|14244.08|14164.08|10
1725231430000|2024-09-01 22:57:10|14245.46|14165.46|14245.66|14165.66|14245.75|14165.75|14245.24|14165.24|10
1725231440000|2024-09-01 22:57:20|14242.92|14162.92|14242.08|14162.08|14243.91|14163.91|14242.08|14162.08|10
1725231450000|2024-09-01 22:57:30|14241.65|14161.65|14238.09|14158.09|14241.65|14161.65|14237.65|14157.65|9
1725231460000|2024-09-01 22:57:40|14238.69|14158.69|14238.61|14158.61|14238.69|14158.69|14238.18|14158.18|10
1725231470000|2024-09-01 22:57:50|14238.6|14158.6|14235.61|14155.61|14238.6|14158.6|14235.61|14155.61|9
1725231480000|2024-09-01 22:58:00|14235.32|14155.32|14231.79|14151.79|14235.32|14155.32|14231.68|14151.68|10
1725231490000|2024-09-01 22:58:10|14231.92|14151.92|14227.45|14147.45|14231.96|14151.96|14227.45|14147.45|9
1725231500000|2024-09-01 22:58:20|14227.04|14147.04|14225.9|14145.9|14227.11|14147.11|14224.66|14144.66|10
1725231510000|2024-09-01 22:58:30|14225.92|14145.92|14220.11|14140.11|14225.92|14145.92|14220.02|14140.02|10
1725231520000|2024-09-01 22:58:40|14213.37|14133.37|14200.67|14120.67|14213.37|14133.37|14200.67|14120.67|10
1725231530000|2024-09-01 22:58:50|14194.78|14114.78|14188.28|14108.28|14196.79|14116.79|14188.28|14108.28|10
1725231540000|2024-09-01 22:59:00|14181.83|14101.83|14165.08|14085.08|14181.83|14101.83|14165.08|14085.08|10
1725231550000|2024-09-01 22:59:10|14160.22|14080.22|14144.65|14064.65|14160.22|14080.22|14144.65|14064.65|10
1725231560000|2024-09-01 22:59:20|14143.55|14063.55|14128.48|14048.48|14143.55|14063.55|14128.48|14048.48|10
1725231570000|2024-09-01 22:59:30|14126.6|14046.6|14123.82|14043.82|14126.6|14046.6|14121.98|14041.98|10
1725231580000|2024-09-01 22:59:40|14123.72|14043.72|14118.59|14038.59|14123.92|14043.92|14118.59|14038.59|10
1725231590000|2024-09-01 22:59:50|14119.16|14039.16|14127.61|14047.61|14127.61|14047.61|14118.57|14038.57|10
1725231600000|2024-09-01 23:00:00|14128.98|14048.98|14125.53|14045.53|14129.14|14049.14|14124.6|14044.6|10
1725231610000|2024-09-01 23:00:10|14126.07|14046.07|14124.59|14044.59|14127.3|14047.3|14124.59|14044.59|10
1725231620000|2024-09-01 23:00:20|14124.32|14044.32|14136.73|14056.73|14137.53|14057.53|14124.32|14044.32|10
1725231630000|2024-09-01 23:00:30|14138.17|14058.17|14144.62|14064.62|14144.79|14064.79|14138.17|14058.17|10
1725231640000|2024-09-01 23:00:40|14146.81|14066.81|14144.88|14064.88|14146.81|14066.81|14144.43|14064.43|10
1725231650000|2024-09-01 23:00:50|14145.89|14065.89|14138.61|14058.61|14145.89|14065.89|14138.61|14058.61|10
1725231660000|2024-09-01 23:01:00|14138.56|14058.56|14131.85|14051.85|14138.69|14058.69|14130.48|14050.48|10
1725231670000|2024-09-01 23:01:10|14132.54|14052.54|14137.86|14057.86|14138.32|14058.32|14132.54|14052.54|10
1725231680000|2024-09-01 23:01:20|14138.19|14058.19|14146.59|14066.59|14146.59|14066.59|14138.19|14058.19|10
1725231690000|2024-09-01 23:01:30|14147.62|14067.62|14148.88|14068.88|14148.88|14068.88|14146.77|14066.77|10
1725231700000|2024-09-01 23:01:40|14149.21|14069.21|14149.52|14069.52|14149.52|14069.52|14147.83|14067.83|10
1725231710000|2024-09-01 23:01:50|14149.91|14069.91|14155.03|14075.03|14155.03|14075.03|14149.56|14069.56|10
1725231720000|2024-09-01 23:02:00|14155.02|14075.02|14155.27|14075.27|14157.44|14077.44|14154.98|14074.98|10
1725231730000|2024-09-01 23:02:10|14153.99|14073.99|14152.25|14072.25|14154.61|14074.61|14151.62|14071.62|10
1725231740000|2024-09-01 23:02:20|14152.28|14072.28|14151.21|14071.21|14152.52|14072.52|14149.71|14069.71|10
1725231750000|2024-09-01 23:02:30|14150.76|14070.76|14148.44|14068.44|14151.06|14071.06|14147.99|14067.99|10
1725231760000|2024-09-01 23:02:40|14148.84|14068.84|14147.17|14067.17|14148.84|14068.84|14146.05|14066.05|10
1725231770000|2024-09-01 23:02:50|14147.26|14067.26|14150.34|14070.34|14150.76|14070.76|14147.18|14067.18|9
1725231780000|2024-09-01 23:03:00|14150.53|14070.53|14151.38|14071.38|14154.76|14074.76|14150.53|14070.53|10
1725231790000|2024-09-01 23:03:10|14151.45|14071.45|14150.5|14070.5|14151.45|14071.45|14147.33|14067.33|10
1725231800000|2024-09-01 23:03:20|14150.55|14070.55|14156.85|14076.85|14156.85|14076.85|14150.55|14070.55|10
1725231810000|2024-09-01 23:03:30|14158.22|14078.22|14157.92|14077.92|14160.12|14080.12|14157.92|14077.92|10
1725231820000|2024-09-01 23:03:40|14158.28|14078.28|14158.64|14078.64|14158.64|14078.64|14157.28|14077.28|9
1725231830000|2024-09-01 23:03:50|14159.16|14079.16|14159.95|14079.95|14159.95|14079.95|14158.36|14078.36|10
1725231840000|2024-09-01 23:04:00|14159.9|14079.9|14159.44|14079.44|14161.65|14081.65|14159.08|14079.08|10
1725231850000|2024-09-01 23:04:10|14159.76|14079.76|14158.51|14078.51|14159.91|14079.91|14158.51|14078.51|10
1725231860000|2024-09-01 23:04:20|14158.95|14078.95|14160.78|14080.78|14160.78|14080.78|14158.04|14078.04|9
1725231870000|2024-09-01 23:04:30|14161.27|14081.27|14164.27|14084.27|14164.56|14084.56|14161.27|14081.27|10
1725231880000|2024-09-01 23:04:40|14164.35|14084.35|14166.65|14086.65|14166.65|14086.65|14164.21|14084.21|9
1725231890000|2024-09-01 23:04:50|14166.43|14086.43|14168.91|14088.91|14168.91|14088.91|14166.26|14086.26|10
1725231900000|2024-09-01 23:05:00|14168.88|14088.88|14171.07|14091.07|14171.07|14091.07|14168.88|14088.88|10
1725231910000|2024-09-01 23:05:10|14171.38|14091.38|14175.11|14095.11|14175.11|14095.11|14171.38|14091.38|10
1725231920000|2024-09-01 23:05:20|14176.29|14096.29|14182.79|14102.79|14182.79|14102.79|14176.29|14096.29|10
1725231930000|2024-09-01 23:05:30|14183.1|14103.1|14184.68|14104.68|14184.91|14104.91|14183.1|14103.1|10
1725231940000|2024-09-01 23:05:40|14184.41|14104.41|14182.78|14102.78|14184.41|14104.41|14181.94|14101.94|10
1725231950000|2024-09-01 23:05:50|14183.12|14103.12|14184.39|14104.39|14184.39|14104.39|14182.84|14102.84|9
1725231960000|2024-09-01 23:06:00|14184.45|14104.45|14186.15|14106.15|14186.81|14106.81|14183.57|14103.57|10
1725231970000|2024-09-01 23:06:10|14186.07|14106.07|14189.88|14109.88|14189.88|14109.88|14186.07|14106.07|9
1725231980000|2024-09-01 23:06:20|14189.86|14109.86|14194.41|14114.41|14194.41|14114.41|14189.86|14109.86|10
1725231990000|2024-09-01 23:06:30|14196.06|14116.06|14203.64|14123.64|14203.64|14123.64|14196.06|14116.06|10
1725232000000|2024-09-01 23:06:40|14205.56|14125.56|14210.47|14130.47|14210.47|14130.47|14205.56|14125.56|10
1725232010000|2024-09-01 23:06:50|14210.83|14130.83|14213.19|14133.19|14213.19|14133.19|14210.83|14130.83|10
1725232020000|2024-09-01 23:07:00|14212.52|14132.52|14212.97|14132.97|14213.85|14133.85|14212.44|14132.44|10
1725232030000|2024-09-01 23:07:10|14212.25|14132.25|14209.68|14129.68|14212.25|14132.25|14209.49|14129.49|10
1725232040000|2024-09-01 23:07:20|14209.54|14129.54|14207.59|14127.59|14209.7|14129.7|14207.59|14127.59|10
1725232050000|2024-09-01 23:07:30|14207.8|14127.8|14202.79|14122.79|14207.8|14127.8|14202.79|14122.79|10
1725232060000|2024-09-01 23:07:40|14202.72|14122.72|14199.59|14119.59|14202.83|14122.83|14199.59|14119.59|9
1725232070000|2024-09-01 23:07:50|14198.09|14118.09|14196.12|14116.12|14198.17|14118.17|14195.62|14115.62|10
1725232080000|2024-09-01 23:08:00|14195.67|14115.67|14189.82|14109.82|14195.67|14115.67|14189.82|14109.82|10
1725232090000|2024-09-01 23:08:10|14189.67|14109.67|14191.15|14111.15|14192.16|14112.16|14188.79|14108.79|10
1725232100000|2024-09-01 23:08:20|14191|14111|14193.08|14113.08|14193.8|14113.8|14191|14111|10
1725232110000|2024-09-01 23:08:30|14192.85|14112.85|14193.9|14113.9|14193.94|14113.94|14191.59|14111.59|10
1725232120000|2024-09-01 23:08:40|14193.66|14113.66|14201.95|14121.95|14201.95|14121.95|14193.66|14113.66|10
1725232130000|2024-09-01 23:08:50|14201.73|14121.73|14201.76|14121.76|14202.16|14122.16|14201.29|14121.29|9
1725232140000|2024-09-01 23:09:00|14201.74|14121.74|14205.17|14125.17|14205.47|14125.47|14201.74|14121.74|10
1725232150000|2024-09-01 23:09:10|14204.73|14124.73|14211.07|14131.07|14211.43|14131.43|14203.79|14123.79|10
1725232160000|2024-09-01 23:09:20|14210.96|14130.96|14216.84|14136.84|14217.42|14137.42|14210.96|14130.96|9
1725232170000|2024-09-01 23:09:30|14216.77|14136.77|14217.96|14137.96|14219.52|14139.52|14216.77|14136.77|10
1725232180000|2024-09-01 23:09:40|14218.19|14138.19|14217.04|14137.04|14218.19|14138.19|14217.03|14137.03|10
1725232190000|2024-09-01 23:09:50|14216.93|14136.93|14214.27|14134.27|14217.1|14137.1|14214.27|14134.27|9
1725232200000|2024-09-01 23:10:00|14214.01|14134.01|14211.03|14131.03|14214.01|14134.01|14211.03|14131.03|10
1725232210000|2024-09-01 23:10:10|14210.75|14130.75|14209.13|14129.13|14210.85|14130.85|14208.98|14128.98|10
1725232220000|2024-09-01 23:10:20|14208.14|14128.14|14207.54|14127.54|14208.14|14128.14|14207.35|14127.35|10
1725232230000|2024-09-01 23:10:30|14208.3|14128.3|14208.23|14128.23|14208.4|14128.4|14205.42|14125.42|9
1725232240000|2024-09-01 23:10:40|14208.12|14128.12|14202.72|14122.72|14208.12|14128.12|14202.57|14122.57|10
1725232250000|2024-09-01 23:10:50|14202.73|14122.73|14200.55|14120.55|14202.73|14122.73|14199.16|14119.16|10
1725232260000|2024-09-01 23:11:00|14200.38|14120.38|14192.3|14112.3|14200.5|14120.5|14192.3|14112.3|10
1725232270000|2024-09-01 23:11:10|14192.77|14112.77|14184.27|14104.27|14192.77|14112.77|14184.12|14104.12|10
1725232280000|2024-09-01 23:11:20|14184.15|14104.15|14186.12|14106.12|14186.12|14106.12|14184.15|14104.15|10
1725232290000|2024-09-01 23:11:30|14186.09|14106.09|14184.35|14104.35|14186.09|14106.09|14184.35|14104.35|10
1725232300000|2024-09-01 23:11:40|14184.47|14104.47|14185.28|14105.28|14185.28|14105.28|14184.36|14104.36|10
1725232310000|2024-09-01 23:11:50|14185.59|14105.59|14185.49|14105.49|14185.99|14105.99|14185.39|14105.39|8
1725232320000|2024-09-01 23:12:00|14185.51|14105.51|14184.46|14104.46|14185.51|14105.51|14184.08|14104.08|10
1725232330000|2024-09-01 23:12:10|14184.49|14104.49|14183.89|14103.89|14184.55|14104.55|14183.75|14103.75|10
1725232340000|2024-09-01 23:12:20|14184.87|14104.87|14182.99|14102.99|14185.08|14105.08|14182.99|14102.99|10
1725232350000|2024-09-01 23:12:30|14182.93|14102.93|14179.5|14099.5|14183.23|14103.23|14179.5|14099.5|10
1725232360000|2024-09-01 23:12:40|14177.73|14097.73|14173.65|14093.65|14177.73|14097.73|14173.65|14093.65|10
1725232370000|2024-09-01 23:12:50|14173.73|14093.73|14165.5|14085.5|14173.73|14093.73|14165.5|14085.5|10
1725232380000|2024-09-01 23:13:00|14164.17|14084.17|14161.45|14081.45|14164.17|14084.17|14161.45|14081.45|10
1725232390000|2024-09-01 23:13:10|14160.52|14080.52|14160.04|14080.04|14162.2|14082.2|14160.04|14080.04|10
1725232400000|2024-09-01 23:13:20|14159.14|14079.14|14151.46|14071.46|14159.14|14079.14|14151.46|14071.46|10
1725232410000|2024-09-01 23:13:30|14150.56|14070.56|14144.4|14064.4|14150.56|14070.56|14144.4|14064.4|10
1725232420000|2024-09-01 23:13:40|14143.99|14063.99|14138.09|14058.09|14144.98|14064.98|14138.09|14058.09|9
1725232430000|2024-09-01 23:13:50|14138.28|14058.28|14136.05|14056.05|14138.28|14058.28|14134.47|14054.47|10
1725232440000|2024-09-01 23:14:00|14135.94|14055.94|14124.12|14044.12|14135.94|14055.94|14124.12|14044.12|10
1725232450000|2024-09-01 23:14:10|14121.93|14041.93|14120.97|14040.97|14121.93|14041.93|14119.29|14039.29|9
1725232460000|2024-09-01 23:14:20|14119.82|14039.82|14119.95|14039.95|14120.42|14040.42|14117.75|14037.75|10
1725232470000|2024-09-01 23:14:30|14120.03|14040.03|14123.13|14043.13|14123.13|14043.13|14120.03|14040.03|10
1725232480000|2024-09-01 23:14:40|14123.22|14043.22|14126.62|14046.62|14126.62|14046.62|14123.08|14043.08|10
1725232490000|2024-09-01 23:14:50|14126.48|14046.48|14126.89|14046.89|14127.08|14047.08|14125.7|14045.7|10
1725232500000|2024-09-01 23:15:00|14126.9|14046.9|14127.51|14047.51|14128.09|14048.09|14126.9|14046.9|10
1725232510000|2024-09-01 23:15:10|14127.2|14047.2|14127.72|14047.72|14127.88|14047.88|14126.65|14046.65|10
1725232520000|2024-09-01 23:15:20|14127.4|14047.4|14126.61|14046.61|14127.4|14047.4|14126.3|14046.3|10
1725232530000|2024-09-01 23:15:30|14126.59|14046.59|14132.75|14052.75|14132.75|14052.75|14126.59|14046.59|10
1725232540000|2024-09-01 23:15:40|14132.89|14052.89|14132.84|14052.84|14133.98|14053.98|14132.84|14052.84|10
1725232550000|2024-09-01 23:15:50|14132.51|14052.51|14134.7|14054.7|14134.71|14054.71|14132.51|14052.51|10
1725232560000|2024-09-01 23:16:00|14135.32|14055.32|14141.23|14061.23|14141.23|14061.23|14135.32|14055.32|10
1725232570000|2024-09-01 23:16:10|14141.1|14061.1|14143.15|14063.15|14143.15|14063.15|14140.9|14060.9|10
1725232580000|2024-09-01 23:16:20|14143.6|14063.6|14141.27|14061.27|14143.97|14063.97|14140.29|14060.29|10
1725232590000|2024-09-01 23:16:30|14140.73|14060.73|14144.28|14064.28|14146.16|14066.16|14140.73|14060.73|10
1725232600000|2024-09-01 23:16:40|14144.23|14064.23|14147.5|14067.5|14147.84|14067.84|14144.23|14064.23|10
1725232610000|2024-09-01 23:16:50|14147.96|14067.96|14149.29|14069.29|14149.29|14069.29|14147.96|14067.96|10
1725232620000|2024-09-01 23:17:00|14148.53|14068.53|14150.8|14070.8|14150.8|14070.8|14148.08|14068.08|10
1725232630000|2024-09-01 23:17:10|14150.91|14070.91|14151.3|14071.3|14151.51|14071.51|14150.55|14070.55|10
1725232640000|2024-09-01 23:17:20|14150.83|14070.83|14150.21|14070.21|14150.83|14070.83|14149.78|14069.78|10
1725232650000|2024-09-01 23:17:30|14149.75|14069.75|14148.96|14068.96|14150.41|14070.41|14148.96|14068.96|9
1725232660000|2024-09-01 23:17:40|14149.12|14069.12|14147.77|14067.77|14149.24|14069.24|14147.77|14067.77|10
1725232670000|2024-09-01 23:17:50|14147.57|14067.57|14149.25|14069.25|14151.1|14071.1|14146.71|14066.71|9
1725232680000|2024-09-01 23:18:00|14149.03|14069.03|14141.02|14061.02|14149.03|14069.03|14140.65|14060.65|10
1725232690000|2024-09-01 23:18:10|14141.75|14061.75|14143.23|14063.23|14143.23|14063.23|14141.75|14061.75|10
1725232700000|2024-09-01 23:18:20|14141.54|14061.54|14139.91|14059.91|14141.54|14061.54|14139.91|14059.91|10
1725232710000|2024-09-01 23:18:30|14140.13|14060.13|14141.48|14061.48|14141.81|14061.81|14139.75|14059.75|9
1725232720000|2024-09-01 23:18:40|14141.07|14061.07|14145.77|14065.77|14145.77|14065.77|14140.88|14060.88|10
1725232730000|2024-09-01 23:18:50|14145.96|14065.96|14150.32|14070.32|14150.32|14070.32|14145.96|14065.96|10
1725232740000|2024-09-01 23:19:00|14150.36|14070.36|14152.12|14072.12|14152.12|14072.12|14150.25|14070.25|10
1725232750000|2024-09-01 23:19:10|14152.1|14072.1|14155.2|14075.2|14155.2|14075.2|14151.86|14071.86|10
1725232760000|2024-09-01 23:19:20|14155.98|14075.98|14164.51|14084.51|14164.51|14084.51|14155.98|14075.98|10
1725232770000|2024-09-01 23:19:30|14164.95|14084.95|14165.35|14085.35|14165.82|14085.82|14164.95|14084.95|10
1725232780000|2024-09-01 23:19:40|14164.08|14084.08|14169.11|14089.11|14169.11|14089.11|14163.65|14083.65|10
1725232790000|2024-09-01 23:19:50|14169.6|14089.6|14175.71|14095.71|14175.71|14095.71|14169.6|14089.6|10
1725232800000|2024-09-01 23:20:00|14175.94|14095.94|14174.97|14094.97|14175.94|14095.94|14173.71|14093.71|9
1725232810000|2024-09-01 23:20:10|14175.55|14095.55|14176.89|14096.89|14178.44|14098.44|14175.55|14095.55|10
1725232820000|2024-09-01 23:20:20|14176.6|14096.6|14174.9|14094.9|14176.99|14096.99|14174.9|14094.9|9
1725232830000|2024-09-01 23:20:30|14175.16|14095.16|14177.11|14097.11|14177.11|14097.11|14174.5|14094.5|9
1725232840000|2024-09-01 23:20:40|14177.5|14097.5|14184.51|14104.51|14184.51|14104.51|14177.5|14097.5|10
1725232850000|2024-09-01 23:20:50|14184.49|14104.49|14186.81|14106.81|14187.54|14107.54|14182.98|14102.98|10
1725232860000|2024-09-01 23:21:00|14186.7|14106.7|14184.57|14104.57|14186.7|14106.7|14184.26|14104.26|10
1725232870000|2024-09-01 23:21:10|14184.64|14104.64|14182.23|14102.23|14184.64|14104.64|14182.19|14102.19|10
1725232880000|2024-09-01 23:21:20|14182.26|14102.26|14179.76|14099.76|14182.26|14102.26|14179.7|14099.7|10
1725232890000|2024-09-01 23:21:30|14180.12|14100.12|14181.02|14101.02|14181.29|14101.29|14180.12|14100.12|10
1725232900000|2024-09-01 23:21:40|14181.04|14101.04|14180.55|14100.55|14181.04|14101.04|14180.55|14100.55|10
1725232910000|2024-09-01 23:21:50|14180.62|14100.62|14180.63|14100.63|14180.76|14100.76|14180.07|14100.07|10
1725232920000|2024-09-01 23:22:00|14180.73|14100.73|14179.78|14099.78|14180.82|14100.82|14179.55|14099.55|10
1725232930000|2024-09-01 23:22:10|14179.33|14099.33|14176.04|14096.04|14179.33|14099.33|14176.04|14096.04|10
1725232940000|2024-09-01 23:22:20|14176.03|14096.03|14174.94|14094.94|14176.23|14096.23|14174.03|14094.03|9
1725232950000|2024-09-01 23:22:30|14174.86|14094.86|14176.7|14096.7|14176.71|14096.71|14174.86|14094.86|10
1725232960000|2024-09-01 23:22:40|14177.26|14097.26|14178.58|14098.58|14178.79|14098.79|14177.26|14097.26|9
1725232970000|2024-09-01 23:22:50|14178.39|14098.39|14178.68|14098.68|14178.68|14098.68|14177.61|14097.61|9
1725232980000|2024-09-01 23:23:00|14178.72|14098.72|14174.29|14094.29|14178.73|14098.73|14174.29|14094.29|10
1725232990000|2024-09-01 23:23:10|14174.07|14094.07|14169.48|14089.48|14174.11|14094.11|14169.48|14089.48|10
1725233000000|2024-09-01 23:23:20|14168.95|14088.95|14169.61|14089.61|14169.61|14089.61|14168.41|14088.41|10
1725233010000|2024-09-01 23:23:30|14170.04|14090.04|14168.3|14088.3|14170.04|14090.04|14167.88|14087.88|10
1725233020000|2024-09-01 23:23:40|14168.33|14088.33|14167.61|14087.61|14168.84|14088.84|14167.61|14087.61|10
1725233030000|2024-09-01 23:23:50|14167.57|14087.57|14167.06|14087.06|14168.36|14088.36|14167.02|14087.02|9
1725233040000|2024-09-01 23:24:00|14166.8|14086.8|14172.99|14092.99|14172.99|14092.99|14166.78|14086.78|10
1725233050000|2024-09-01 23:24:10|14173.06|14093.06|14170.72|14090.72|14173.63|14093.63|14170.72|14090.72|10
1725233060000|2024-09-01 23:24:20|14171.99|14091.99|14172.7|14092.7|14172.73|14092.73|14171.96|14091.96|10
1725233070000|2024-09-01 23:24:30|14173.28|14093.28|14175.2|14095.2|14175.9|14095.9|14173.28|14093.28|10
1725233080000|2024-09-01 23:24:40|14175.3|14095.3|14173.07|14093.07|14175.3|14095.3|14173.07|14093.07|10
1725233090000|2024-09-01 23:24:50|14172.88|14092.88|14174.27|14094.27|14174.27|14094.27|14172.88|14092.88|10
1725233100000|2024-09-01 23:25:00|14174.28|14094.28|14172|14092|14174.28|14094.28|14172|14092|9
1725233110000|2024-09-01 23:25:10|14172.16|14092.16|14172.81|14092.81|14172.81|14092.81|14172.16|14092.16|10
1725233120000|2024-09-01 23:25:20|14173.01|14093.01|14174.79|14094.79|14174.97|14094.97|14172.78|14092.78|10
1725233130000|2024-09-01 23:25:30|14174.47|14094.47|14175.87|14095.87|14175.87|14095.87|14174.47|14094.47|9
1725233140000|2024-09-01 23:25:40|14175.9|14095.9|14174.91|14094.91|14175.9|14095.9|14174.91|14094.91|10
1725233150000|2024-09-01 23:25:50|14175.11|14095.11|14177.28|14097.28|14177.28|14097.28|14175.11|14095.11|10
1725233160000|2024-09-01 23:26:00|14177.34|14097.34|14178.27|14098.27|14178.27|14098.27|14177.23|14097.23|10
1725233170000|2024-09-01 23:26:10|14178.32|14098.32|14177.25|14097.25|14178.67|14098.67|14177.25|14097.25|9
1725233180000|2024-09-01 23:26:20|14177.43|14097.43|14176.91|14096.91|14177.56|14097.56|14176.54|14096.54|10
1725233190000|2024-09-01 23:26:30|14176.87|14096.87|14175.9|14095.9|14177.03|14097.03|14175.9|14095.9|10
1725233200000|2024-09-01 23:26:40|14175.49|14095.49|14174.89|14094.89|14175.49|14095.49|14174.64|14094.64|8
1725233210000|2024-09-01 23:26:50|14174.95|14094.95|14176.24|14096.24|14176.24|14096.24|14174.95|14094.95|10
1725233220000|2024-09-01 23:27:00|14176.11|14096.11|14175.65|14095.65|14176.11|14096.11|14175.53|14095.53|9
1725233230000|2024-09-01 23:27:10|14175.33|14095.33|14176.25|14096.25|14176.25|14096.25|14175.3|14095.3|9
1725233240000|2024-09-01 23:27:20|14176.3|14096.3|14178.23|14098.23|14178.23|14098.23|14176.29|14096.29|10
1725233250000|2024-09-01 23:27:30|14178.19|14098.19|14179.85|14099.85|14179.85|14099.85|14178.08|14098.08|10
1725233260000|2024-09-01 23:27:40|14179.63|14099.63|14180.2|14100.2|14180.23|14100.23|14179.63|14099.63|10
1725233270000|2024-09-01 23:27:50|14179|14099|14177.41|14097.41|14179|14099|14177.25|14097.25|9
1725233280000|2024-09-01 23:28:00|14177.4|14097.4|14176.99|14096.99|14177.4|14097.4|14176.85|14096.85|9
1725233290000|2024-09-01 23:28:10|14177.08|14097.08|14177.99|14097.99|14177.99|14097.99|14177.08|14097.08|10
1725233300000|2024-09-01 23:28:20|14178.02|14098.02|14179.87|14099.87|14179.87|14099.87|14178.02|14098.02|9
1725233310000|2024-09-01 23:28:30|14179.91|14099.91|14192.54|14112.54|14192.54|14112.54|14179.46|14099.46|10
1725233320000|2024-09-01 23:28:40|14193.08|14113.08|14191.63|14111.63|14193.08|14113.08|14190.94|14110.94|10
1725233330000|2024-09-01 23:28:50|14191.91|14111.91|14192.45|14112.45|14193.38|14113.38|14191.91|14111.91|10
1725233340000|2024-09-01 23:29:00|14192.08|14112.08|14188.35|14108.35|14192.11|14112.11|14188.35|14108.35|9
1725233350000|2024-09-01 23:29:10|14188.09|14108.09|14186.99|14106.99|14188.21|14108.21|14186.99|14106.99|10
1725233360000|2024-09-01 23:29:20|14186.33|14106.33|14188.78|14108.78|14189.44|14109.44|14186.33|14106.33|9
1725233370000|2024-09-01 23:29:30|14188.45|14108.45|14191.21|14111.21|14191.21|14111.21|14188.45|14108.45|10
1725233380000|2024-09-01 23:29:40|14191.24|14111.24|14191.77|14111.77|14191.77|14111.77|14191.24|14111.24|9
1725233390000|2024-09-01 23:29:50|14190.95|14110.95|14190.8|14110.8|14191.21|14111.21|14190.66|14110.66|9
1725233400000|2024-09-01 23:30:00|14190.79|14110.79|14187.09|14107.09|14191.03|14111.03|14187.09|14107.09|10
1725233410000|2024-09-01 23:30:10|14186.77|14106.77|14188.16|14108.16|14188.16|14108.16|14186.61|14106.61|8
1725233420000|2024-09-01 23:30:20|14188.18|14108.18|14188.77|14108.77|14188.78|14108.78|14188|14108|10
1725233430000|2024-09-01 23:30:30|14188.91|14108.91|14194.6|14114.6|14194.6|14114.6|14188.91|14108.91|10
1725233440000|2024-09-01 23:30:40|14194.5|14114.5|14195.75|14115.75|14195.76|14115.76|14194.35|14114.35|10
1725233450000|2024-09-01 23:30:50|14195.28|14115.28|14194.58|14114.58|14195.28|14115.28|14194.58|14114.58|10
1725233460000|2024-09-01 23:31:00|14194.16|14114.16|14192.23|14112.23|14194.16|14114.16|14192.23|14112.23|10
1725233470000|2024-09-01 23:31:10|14192.42|14112.42|14193.34|14113.34|14193.59|14113.59|14192.42|14112.42|10
1725233480000|2024-09-01 23:31:20|14193.64|14113.64|14195.45|14115.45|14195.54|14115.54|14193.64|14113.64|10
1725233490000|2024-09-01 23:31:30|14195.6|14115.6|14196.53|14116.53|14196.53|14116.53|14195.6|14115.6|10
1725233500000|2024-09-01 23:31:40|14196.85|14116.85|14198.8|14118.8|14198.8|14118.8|14196.67|14116.67|10
1725233510000|2024-09-01 23:31:50|14199.26|14119.26|14200.12|14120.12|14200.14|14120.14|14199.26|14119.26|10
1725233520000|2024-09-01 23:32:00|14200.18|14120.18|14199.51|14119.51|14200.18|14120.18|14199.51|14119.51|9
1725233530000|2024-09-01 23:32:10|14199.45|14119.45|14200.88|14120.88|14201.01|14121.01|14199.25|14119.25|10
1725233540000|2024-09-01 23:32:20|14200.54|14120.54|14200.29|14120.29|14200.84|14120.84|14200.14|14120.14|10
1725233550000|2024-09-01 23:32:30|14200.3|14120.3|14199.32|14119.32|14200.3|14120.3|14199.32|14119.32|9
1725233560000|2024-09-01 23:32:40|14199.16|14119.16|14198.29|14118.29|14199.16|14119.16|14198.29|14118.29|10
1725233570000|2024-09-01 23:32:50|14197.36|14117.36|14199.12|14119.12|14199.43|14119.43|14196.63|14116.63|10
1725233580000|2024-09-01 23:33:00|14199.26|14119.26|14199.43|14119.43|14200.28|14120.28|14198.96|14118.96|10
1725233590000|2024-09-01 23:33:10|14199.34|14119.34|14198.71|14118.71|14199.34|14119.34|14198.36|14118.36|9
1725233600000|2024-09-01 23:33:20|14198.6|14118.6|14200.06|14120.06|14200.1|14120.1|14198.6|14118.6|10
1725233610000|2024-09-01 23:33:30|14200.1|14120.1|14198.92|14118.92|14200.1|14120.1|14198.92|14118.92|10
1725233620000|2024-09-01 23:33:40|14199.16|14119.16|14199.78|14119.78|14199.79|14119.79|14199.16|14119.16|8
1725233630000|2024-09-01 23:33:50|14197.67|14117.67|14198.26|14118.26|14198.26|14118.26|14197.67|14117.67|10
1725233640000|2024-09-01 23:34:00|14198.21|14118.21|14195.26|14115.26|14198.21|14118.21|14194.89|14114.89|10
1725233650000|2024-09-01 23:34:10|14195.16|14115.16|14196.16|14116.16|14196.16|14116.16|14195.16|14115.16|10
1725233660000|2024-09-01 23:34:20|14196.22|14116.22|14196.33|14116.33|14196.64|14116.64|14195.02|14115.02|10
1725233670000|2024-09-01 23:34:30|14196.5|14116.5|14198.06|14118.06|14198.06|14118.06|14196.14|14116.14|10
1725233680000|2024-09-01 23:34:40|14197.95|14117.95|14197.76|14117.76|14197.95|14117.95|14197.63|14117.63|10
1725233690000|2024-09-01 23:34:50|14197.58|14117.58|14197.79|14117.79|14197.92|14117.92|14197.56|14117.56|7
1725233700000|2024-09-01 23:35:00|14197.83|14117.83|14197.02|14117.02|14198.14|14118.14|14197.02|14117.02|10
1725233710000|2024-09-01 23:35:10|14196.72|14116.72|14196.58|14116.58|14197.24|14117.24|14196.58|14116.58|9
1725233720000|2024-09-01 23:35:20|14196.94|14116.94|14196.82|14116.82|14197.06|14117.06|14196.38|14116.38|9
1725233730000|2024-09-01 23:35:30|14197.34|14117.34|14197.94|14117.94|14197.94|14117.94|14197.34|14117.34|9
1725233740000|2024-09-01 23:35:40|14197.92|14117.92|14200.49|14120.49|14200.49|14120.49|14197.92|14117.92|10
1725233750000|2024-09-01 23:35:50|14199.79|14119.79|14196.98|14116.98|14199.83|14119.83|14196.98|14116.98|10
1725233760000|2024-09-01 23:36:00|14197.19|14117.19|14203.89|14123.89|14203.89|14123.89|14197.19|14117.19|10
1725233770000|2024-09-01 23:36:10|14204.4|14124.4|14206.28|14126.28|14206.28|14126.28|14204.21|14124.21|9
1725233780000|2024-09-01 23:36:20|14206.48|14126.48|14207.05|14127.05|14207.05|14127.05|14206.37|14126.37|9
1725233790000|2024-09-01 23:36:30|14207.25|14127.25|14208.31|14128.31|14208.31|14128.31|14207.25|14127.25|9
1725233800000|2024-09-01 23:36:40|14208.46|14128.46|14208.72|14128.72|14209.29|14129.29|14208.26|14128.26|10
1725233810000|2024-09-01 23:36:50|14208.48|14128.48|14209.87|14129.87|14209.87|14129.87|14208.48|14128.48|9
1725233820000|2024-09-01 23:37:00|14209.92|14129.92|14211.3|14131.3|14211.36|14131.36|14209.89|14129.89|9
1725233830000|2024-09-01 23:37:10|14211.08|14131.08|14215.77|14135.77|14215.93|14135.93|14211.08|14131.08|10
1725233840000|2024-09-01 23:37:20|14215.59|14135.59|14213.96|14133.96|14215.59|14135.59|14213.96|14133.96|9
1725233850000|2024-09-01 23:37:30|14213.97|14133.97|14216.19|14136.19|14217.06|14137.06|14213.96|14133.96|10
1725233860000|2024-09-01 23:37:40|14216.09|14136.09|14214.22|14134.22|14216.09|14136.09|14214.05|14134.05|10
1725233870000|2024-09-01 23:37:50|14213.98|14133.98|14213.59|14133.59|14214.23|14134.23|14213.49|14133.49|9
1725233880000|2024-09-01 23:38:00|14213.58|14133.58|14206.46|14126.46|14213.58|14133.58|14206.46|14126.46|10
1725233890000|2024-09-01 23:38:10|14206.31|14126.31|14205.6|14125.6|14206.31|14126.31|14204.07|14124.07|10
1725233900000|2024-09-01 23:38:20|14205.63|14125.63|14202.66|14122.66|14205.63|14125.63|14202.66|14122.66|10
1725233910000|2024-09-01 23:38:30|14202.63|14122.63|14202.94|14122.94|14203.45|14123.45|14202.63|14122.63|10
1725233920000|2024-09-01 23:38:40|14203.08|14123.08|14197.04|14117.04|14203.08|14123.08|14197.04|14117.04|10
1725233930000|2024-09-01 23:38:50|14195.57|14115.57|14197.96|14117.96|14197.96|14117.96|14195.57|14115.57|10
1725233940000|2024-09-01 23:39:00|14198.03|14118.03|14193.43|14113.43|14198.03|14118.03|14193.43|14113.43|10
1725233950000|2024-09-01 23:39:10|14192.1|14112.1|14192.94|14112.94|14192.94|14112.94|14191.58|14111.58|10
1725233960000|2024-09-01 23:39:20|14192.79|14112.79|14184.47|14104.47|14192.79|14112.79|14184.26|14104.26|10
1725233970000|2024-09-01 23:39:30|14185.84|14105.84|14184.86|14104.86|14185.84|14105.84|14184.15|14104.15|10
1725233980000|2024-09-01 23:39:40|14185.15|14105.15|14187.61|14107.61|14187.61|14107.61|14185.02|14105.02|10
1725233990000|2024-09-01 23:39:50|14187.78|14107.78|14190.88|14110.88|14190.97|14110.97|14187.78|14107.78|10
1725234000000|2024-09-01 23:40:00|14192.56|14112.56|14191.18|14111.18|14192.71|14112.71|14191.18|14111.18|10
1725234010000|2024-09-01 23:40:10|14189.89|14109.89|14189.35|14109.35|14190.71|14110.71|14189.35|14109.35|10
1725234020000|2024-09-01 23:40:20|14188.91|14108.91|14186.86|14106.86|14188.91|14108.91|14186.86|14106.86|10
1725234030000|2024-09-01 23:40:30|14186.3|14106.3|14186.98|14106.98|14187.65|14107.65|14186.3|14106.3|10
1725234040000|2024-09-01 23:40:40|14187|14107|14187.24|14107.24|14187.34|14107.34|14186.98|14106.98|9
1725234050000|2024-09-01 23:40:50|14186.63|14106.63|14186|14106|14186.63|14106.63|14185.42|14105.42|8
1725234060000|2024-09-01 23:41:00|14186.61|14106.61|14186.43|14106.43|14187.28|14107.28|14186.43|14106.43|10
1725234070000|2024-09-01 23:41:10|14186.41|14106.41|14186.84|14106.84|14186.84|14106.84|14185.23|14105.23|10
1725234080000|2024-09-01 23:41:20|14186.96|14106.96|14187.27|14107.27|14187.32|14107.32|14186.96|14106.96|9
1725234090000|2024-09-01 23:41:30|14187.08|14107.08|14185.13|14105.13|14187.08|14107.08|14185.13|14105.13|10
1725234100000|2024-09-01 23:41:40|14184.66|14104.66|14184.04|14104.04|14184.66|14104.66|14183.65|14103.65|10
1725234110000|2024-09-01 23:41:50|14183.93|14103.93|14184.97|14104.97|14185.31|14105.31|14183.93|14103.93|10
1725234120000|2024-09-01 23:42:00|14185.04|14105.04|14184.56|14104.56|14185.75|14105.75|14184.53|14104.53|10
1725234130000|2024-09-01 23:42:10|14184.39|14104.39|14184.32|14104.32|14184.53|14104.53|14183.99|14103.99|9
1725234140000|2024-09-01 23:42:20|14184.12|14104.12|14187.93|14107.93|14188.03|14108.03|14184.06|14104.06|10
1725234150000|2024-09-01 23:42:30|14187.81|14107.81|14186.56|14106.56|14187.82|14107.82|14186.41|14106.41|10
1725234160000|2024-09-01 23:42:40|14186.94|14106.94|14188.1|14108.1|14188.1|14108.1|14186.84|14106.84|10
1725234170000|2024-09-01 23:42:50|14188.52|14108.52|14189.08|14109.08|14189.23|14109.23|14188.52|14108.52|10
1725234180000|2024-09-01 23:43:00|14189.01|14109.01|14190.72|14110.72|14190.77|14110.77|14189.01|14109.01|10
1725234190000|2024-09-01 23:43:10|14191.33|14111.33|14190.99|14110.99|14191.37|14111.37|14190.85|14110.85|10
1725234200000|2024-09-01 23:43:20|14190.66|14110.66|14192.16|14112.16|14192.16|14112.16|14190.41|14110.41|10
1725234210000|2024-09-01 23:43:30|14192.47|14112.47|14193.37|14113.37|14193.37|14113.37|14192.47|14112.47|9
1725234220000|2024-09-01 23:43:40|14193.61|14113.61|14196.28|14116.28|14196.28|14116.28|14193.57|14113.57|10
1725234230000|2024-09-01 23:43:50|14196.79|14116.79|14197.23|14117.23|14197.41|14117.41|14196.63|14116.63|10
1725234240000|2024-09-01 23:44:00|14197.4|14117.4|14197.44|14117.44|14197.5|14117.5|14196.2|14116.2|10
1725234250000|2024-09-01 23:44:10|14197.69|14117.69|14196.17|14116.17|14197.69|14117.69|14196.17|14116.17|10
1725234260000|2024-09-01 23:44:20|14195.48|14115.48|14197.14|14117.14|14197.14|14117.14|14195.48|14115.48|10
1725234270000|2024-09-01 23:44:30|14197.31|14117.31|14198.65|14118.65|14198.83|14118.83|14197.31|14117.31|8
1725234280000|2024-09-01 23:44:40|14198.59|14118.59|14198.88|14118.88|14198.88|14118.88|14198.26|14118.26|9
1725234290000|2024-09-01 23:44:50|14198.47|14118.47|14198.89|14118.89|14198.89|14118.89|14198.47|14118.47|10
1725234300000|2024-09-01 23:45:00|14199.86|14119.86|14200.01|14120.01|14200.06|14120.06|14199.82|14119.82|10
1725234310000|2024-09-01 23:45:10|14200.76|14120.76|14201.63|14121.63|14202.18|14122.18|14200.76|14120.76|10
1725234320000|2024-09-01 23:45:20|14202.26|14122.26|14205.2|14125.2|14206.4|14126.4|14201.96|14121.96|10
1725234330000|2024-09-01 23:45:30|14205.09|14125.09|14205.73|14125.73|14205.73|14125.73|14204.91|14124.91|10
1725234340000|2024-09-01 23:45:40|14206.72|14126.72|14206.85|14126.85|14207.6|14127.6|14206.6|14126.6|10
1725234350000|2024-09-01 23:45:50|14206.8|14126.8|14204.09|14124.09|14207.06|14127.06|14204.09|14124.09|9
1725234360000|2024-09-01 23:46:00|14204.06|14124.06|14207.55|14127.55|14207.58|14127.58|14204.03|14124.03|10
1725234370000|2024-09-01 23:46:10|14208.11|14128.11|14210.36|14130.36|14210.36|14130.36|14208.11|14128.11|10
1725234380000|2024-09-01 23:46:20|14210.46|14130.46|14211.49|14131.49|14211.49|14131.49|14210.27|14130.27|8
1725234390000|2024-09-01 23:46:30|14211.5|14131.5|14210.8|14130.8|14211.5|14131.5|14210.55|14130.55|9
1725234400000|2024-09-01 23:46:40|14210.75|14130.75|14210.94|14130.94|14211.01|14131.01|14210.1|14130.1|9
1725234410000|2024-09-01 23:46:50|14210.98|14130.98|14208.8|14128.8|14211.52|14131.52|14208.8|14128.8|10
1725234420000|2024-09-01 23:47:00|14208.75|14128.75|14207.63|14127.63|14208.75|14128.75|14206.57|14126.57|10
1725234430000|2024-09-01 23:47:10|14208.01|14128.01|14209.25|14129.25|14209.25|14129.25|14207.9|14127.9|10
1725234440000|2024-09-01 23:47:20|14209.13|14129.13|14209.9|14129.9|14210.32|14130.32|14209.08|14129.08|9
1725234450000|2024-09-01 23:47:30|14209.91|14129.91|14212.72|14132.72|14212.72|14132.72|14209.91|14129.91|8
1725234460000|2024-09-01 23:47:40|14213.07|14133.07|14214.35|14134.35|14214.55|14134.55|14212.62|14132.62|10
1725234470000|2024-09-01 23:47:50|14214.28|14134.28|14213.31|14133.31|14214.37|14134.37|14212.96|14132.96|10
1725234480000|2024-09-01 23:48:00|14213.28|14133.28|14215.18|14135.18|14215.4|14135.4|14213.28|14133.28|10
1725234490000|2024-09-01 23:48:10|14218.94|14138.94|14216.91|14136.91|14219.33|14139.33|14216.39|14136.39|8
1725234500000|2024-09-01 23:48:20|14217.27|14137.27|14218.38|14138.38|14218.61|14138.61|14216.8|14136.8|9
1725234510000|2024-09-01 23:48:30|14218.39|14138.39|14218.57|14138.57|14219.77|14139.77|14218.39|14138.39|10
1725234520000|2024-09-01 23:48:40|14218.5|14138.5|14218.76|14138.76|14219|14139|14218.44|14138.44|10
1725234530000|2024-09-01 23:48:50|14218.09|14138.09|14219.25|14139.25|14220.6|14140.6|14217.22|14137.22|10
1725234540000|2024-09-01 23:49:00|14218.75|14138.75|14210.56|14130.56|14218.75|14138.75|14210.56|14130.56|10
1725234550000|2024-09-01 23:49:10|14209.24|14129.24|14208.23|14128.23|14209.24|14129.24|14207.74|14127.74|10
1725234560000|2024-09-01 23:49:20|14208.43|14128.43|14206.25|14126.25|14208.43|14128.43|14206.25|14126.25|10
1725234570000|2024-09-01 23:49:30|14206.3|14126.3|14206.51|14126.51|14206.55|14126.55|14206.23|14126.23|9
1725234580000|2024-09-01 23:49:40|14206.5|14126.5|14202.77|14122.77|14206.5|14126.5|14202.77|14122.77|10
1725234590000|2024-09-01 23:49:50|14202.88|14122.88|14200.33|14120.33|14202.99|14122.99|14200.33|14120.33|9
1725234600000|2024-09-01 23:50:00|14199.72|14119.72|14198.92|14118.92|14199.72|14119.72|14198.92|14118.92|10
1725234610000|2024-09-01 23:50:10|14198.95|14118.95|14199.1|14119.1|14199.38|14119.38|14198.76|14118.76|9
1725234620000|2024-09-01 23:50:20|14199.12|14119.12|14200.06|14120.06|14200.06|14120.06|14198.8|14118.8|10
1725234630000|2024-09-01 23:50:30|14200.28|14120.28|14200.63|14120.63|14200.9|14120.9|14200.28|14120.28|10
1725234640000|2024-09-01 23:50:40|14201.37|14121.37|14202.45|14122.45|14202.66|14122.66|14201.37|14121.37|9
1725234650000|2024-09-01 23:50:50|14202.21|14122.21|14203.77|14123.77|14203.77|14123.77|14202.21|14122.21|10
1725234660000|2024-09-01 23:51:00|14203.91|14123.91|14202.58|14122.58|14203.91|14123.91|14202.58|14122.58|10
1725234670000|2024-09-01 23:51:10|14203.26|14123.26|14203.3|14123.3|14203.44|14123.44|14203.24|14123.24|8
1725234680000|2024-09-01 23:51:20|14203.03|14123.03|14203.51|14123.51|14203.51|14123.51|14202.86|14122.86|9
1725234690000|2024-09-01 23:51:30|14203.38|14123.38|14203.87|14123.87|14203.96|14123.96|14203.38|14123.38|10
1725234700000|2024-09-01 23:51:40|14203.92|14123.92|14205.38|14125.38|14205.39|14125.39|14203.92|14123.92|9
1725234710000|2024-09-01 23:51:50|14205.36|14125.36|14204.86|14124.86|14205.36|14125.36|14204.66|14124.66|10
1725234720000|2024-09-01 23:52:00|14204.67|14124.67|14205.05|14125.05|14205.05|14125.05|14204.36|14124.36|9
1725234730000|2024-09-01 23:52:10|14205.23|14125.23|14206.88|14126.88|14206.88|14126.88|14205.22|14125.22|10
1725234740000|2024-09-01 23:52:20|14207.07|14127.07|14207.89|14127.89|14207.89|14127.89|14207.07|14127.07|10
1725234750000|2024-09-01 23:52:30|14208.42|14128.42|14208.57|14128.57|14208.57|14128.57|14207.88|14127.88|10
1725234760000|2024-09-01 23:52:40|14208.58|14128.58|14208.86|14128.86|14209.07|14129.07|14207.75|14127.75|10
1725234770000|2024-09-01 23:52:50|14209.22|14129.22|14207.02|14127.02|14209.22|14129.22|14207.02|14127.02|9
1725234780000|2024-09-01 23:53:00|14207.01|14127.01|14208.73|14128.73|14208.73|14128.73|14207.01|14127.01|9
1725234790000|2024-09-01 23:53:10|14209.72|14129.72|14209.32|14129.32|14210.23|14130.23|14208.96|14128.96|9
1725234800000|2024-09-01 23:53:20|14209.97|14129.97|14210.4|14130.4|14210.4|14130.4|14209.11|14129.11|10
1725234810000|2024-09-01 23:53:30|14210.15|14130.15|14206.92|14126.92|14210.15|14130.15|14206.92|14126.92|9
1725234820000|2024-09-01 23:53:40|14207.09|14127.09|14200.2|14120.2|14207.09|14127.09|14200.2|14120.2|10
1725234830000|2024-09-01 23:53:50|14200.33|14120.33|14201.65|14121.65|14201.92|14121.92|14200.33|14120.33|10
1725234840000|2024-09-01 23:54:00|14201.94|14121.94|14200.85|14120.85|14202.1|14122.1|14200.84|14120.84|10
1725234850000|2024-09-01 23:54:10|14199.44|14119.44|14200.66|14120.66|14201.14|14121.14|14199.44|14119.44|9
1725234860000|2024-09-01 23:54:20|14200.51|14120.51|14201.15|14121.15|14201.26|14121.26|14200.51|14120.51|10
1725234870000|2024-09-01 23:54:30|14201.14|14121.14|14204.47|14124.47|14205.26|14125.26|14200.89|14120.89|10
1725234880000|2024-09-01 23:54:40|14204.38|14124.38|14203.73|14123.73|14204.54|14124.54|14203.72|14123.72|10
1725234890000|2024-09-01 23:54:50|14203.59|14123.59|14199.36|14119.36|14203.59|14123.59|14199.36|14119.36|10
1725234900000|2024-09-01 23:55:00|14198.37|14118.37|14193.75|14113.75|14198.37|14118.37|14193.75|14113.75|10
1725234910000|2024-09-01 23:55:10|14193.57|14113.57|14193|14113|14193.57|14113.57|14193|14113|10
1725234920000|2024-09-01 23:55:20|14193.36|14113.36|14193.4|14113.4|14193.54|14113.54|14193.26|14113.26|8
1725234930000|2024-09-01 23:55:30|14193.12|14113.12|14193.55|14113.55|14193.57|14113.57|14192.9|14112.9|10
1725234940000|2024-09-01 23:55:40|14193.94|14113.94|14195.46|14115.46|14195.46|14115.46|14193.82|14113.82|10
1725234950000|2024-09-01 23:55:50|14195.39|14115.39|14196.38|14116.38|14196.38|14116.38|14195.39|14115.39|10
1725234960000|2024-09-01 23:56:00|14196.29|14116.29|14195.49|14115.49|14196.61|14116.61|14195.41|14115.41|7
1725234970000|2024-09-01 23:56:10|14195.38|14115.38|14195.97|14115.97|14195.97|14115.97|14195.22|14115.22|8
1725234980000|2024-09-01 23:56:20|14195.67|14115.67|14197.39|14117.39|14197.39|14117.39|14195.67|14115.67|10
1725234990000|2024-09-01 23:56:30|14197.48|14117.48|14198.29|14118.29|14198.6|14118.6|14197.48|14117.48|10
1725235000000|2024-09-01 23:56:40|14197.91|14117.91|14197.36|14117.36|14197.91|14117.91|14197.34|14117.34|9
1725235010000|2024-09-01 23:56:50|14196.78|14116.78|14196.33|14116.33|14196.78|14116.78|14196.13|14116.13|8
1725235020000|2024-09-01 23:57:00|14195.74|14115.74|14195.8|14115.8|14195.8|14115.8|14195.42|14115.42|9
1725235030000|2024-09-01 23:57:10|14195.81|14115.81|14197.49|14117.49|14197.49|14117.49|14195.81|14115.81|10
1725235040000|2024-09-01 23:57:20|14197.23|14117.23|14198.35|14118.35|14198.96|14118.96|14197.23|14117.23|10
1725235050000|2024-09-01 23:57:30|14198.57|14118.57|14200.45|14120.45|14200.57|14120.57|14198.57|14118.57|10
1725235060000|2024-09-01 23:57:40|14200.71|14120.71|14201.85|14121.85|14201.97|14121.97|14200.69|14120.69|9
1725235070000|2024-09-01 23:57:50|14201.64|14121.64|14201.19|14121.19|14202.13|14122.13|14201.19|14121.19|9
1725235080000|2024-09-01 23:58:00|14200.83|14120.83|14199.75|14119.75|14200.83|14120.83|14199.63|14119.63|9
1725235090000|2024-09-01 23:58:10|14200.11|14120.11|14199.77|14119.77|14200.19|14120.19|14199.51|14119.51|9
1725235100000|2024-09-01 23:58:20|14199.34|14119.34|14197.76|14117.76|14199.34|14119.34|14197.72|14117.72|9
1725235110000|2024-09-01 23:58:30|14197.91|14117.91|14197.89|14117.89|14197.91|14117.91|14197.38|14117.38|10
1725235120000|2024-09-01 23:58:40|14198|14118|14198.32|14118.32|14198.32|14118.32|14198|14118|9
1725235130000|2024-09-01 23:58:50|14198.2|14118.2|14198.6|14118.6|14198.6|14118.6|14198.18|14118.18|9
1725235140000|2024-09-01 23:59:00|14198.61|14118.61|14192.43|14112.43|14199.82|14119.82|14192.43|14112.43|10
1725235150000|2024-09-01 23:59:10|14192.54|14112.54|14190.9|14110.9|14192.54|14112.54|14190.9|14110.9|8
1725235160000|2024-09-01 23:59:20|14190.98|14110.98|14190.57|14110.57|14191.14|14111.14|14190.57|14110.57|10
1725235170000|2024-09-01 23:59:30|14190.31|14110.31|14193.98|14113.98|14194.7|14114.7|14190.31|14110.31|10
1725235180000|2024-09-01 23:59:40|14194.01|14114.01|14192.14|14112.14|14194.01|14114.01|14192.14|14112.14|9
1725235190000|2024-09-01 23:59:50|14191.93|14111.93|14191.23|14111.23|14192.24|14112.24|14191.23|14111.23|10
1725235200000|2024-09-02 00:00:00|14191.17|14111.17|14186.74|14106.74|14191.17|14111.17|14186.1|14106.1|10
1725235210000|2024-09-02 00:00:10|14176.93|14096.93|14177.96|14097.96|14177.96|14097.96|14175.21|14095.21|10
1725235220000|2024-09-02 00:00:20|14178.15|14098.15|14181.52|14101.52|14181.52|14101.52|14177.95|14097.95|10
1725235230000|2024-09-02 00:00:30|14181.94|14101.94|14190.08|14110.08|14190.08|14110.08|14181.94|14101.94|10
1725235240000|2024-09-02 00:00:40|14190.18|14110.18|14191.3|14111.3|14191.77|14111.77|14190.18|14110.18|10
1725235250000|2024-09-02 00:00:50|14191.27|14111.27|14192.77|14112.77|14192.77|14112.77|14190.95|14110.95|10
1725235260000|2024-09-02 00:01:00|14192.97|14112.97|14191.36|14111.36|14192.97|14112.97|14191.36|14111.36|10
1725235270000|2024-09-02 00:01:10|14191.54|14111.54|14192.16|14112.16|14193.14|14113.14|14191.54|14111.54|10
1725235280000|2024-09-02 00:01:20|14191.97|14111.97|14192.35|14112.35|14192.35|14112.35|14191.29|14111.29|10
1725235290000|2024-09-02 00:01:30|14192.28|14112.28|14190.27|14110.27|14192.28|14112.28|14190.01|14110.01|10
1725235300000|2024-09-02 00:01:40|14190.4|14110.4|14191.93|14111.93|14191.93|14111.93|14190.4|14110.4|10
1725235310000|2024-09-02 00:01:50|14192.78|14112.78|14193.18|14113.18|14193.84|14113.84|14192.78|14112.78|10
1725235320000|2024-09-02 00:02:00|14192.87|14112.87|14191.85|14111.85|14193.1|14113.1|14191.85|14111.85|10
1725235330000|2024-09-02 00:02:10|14191.83|14111.83|14191.96|14111.96|14191.96|14111.96|14190.65|14110.65|9
1725235340000|2024-09-02 00:02:20|14192.04|14112.04|14194.87|14114.87|14195.45|14115.45|14192.04|14112.04|10
1725235350000|2024-09-02 00:02:30|14194.78|14114.78|14194.7|14114.7|14195.2|14115.2|14194.09|14114.09|10
1725235360000|2024-09-02 00:02:40|14194.83|14114.83|14195.99|14115.99|14195.99|14115.99|14194.83|14114.83|9
1725235370000|2024-09-02 00:02:50|14196.08|14116.08|14195.67|14115.67|14196.08|14116.08|14195.39|14115.39|9
1725235380000|2024-09-02 00:03:00|14199.06|14119.06|14197.08|14117.08|14199.06|14119.06|14195.75|14115.75|10
1725235390000|2024-09-02 00:03:10|14197.37|14117.37|14200.04|14120.04|14200.04|14120.04|14196.82|14116.82|10
1725235400000|2024-09-02 00:03:20|14200.09|14120.09|14210.78|14130.78|14210.78|14130.78|14200.09|14120.09|10
1725235410000|2024-09-02 00:03:30|14211.93|14131.93|14222.14|14142.14|14222.14|14142.14|14211.93|14131.93|10
1725235420000|2024-09-02 00:03:40|14221.25|14141.25|14220.77|14140.77|14221.7|14141.7|14220.77|14140.77|10
1725235430000|2024-09-02 00:03:50|14220.46|14140.46|14219.15|14139.15|14220.46|14140.46|14219.15|14139.15|10
1725235440000|2024-09-02 00:04:00|14219.5|14139.5|14218.91|14138.91|14222.39|14142.39|14218.91|14138.91|10
1725235450000|2024-09-02 00:04:10|14218.16|14138.16|14216.86|14136.86|14218.16|14138.16|14215.74|14135.74|10
1725235460000|2024-09-02 00:04:20|14216.81|14136.81|14214.91|14134.91|14217.45|14137.45|14214.91|14134.91|10
1725235470000|2024-09-02 00:04:30|14215.33|14135.33|14213.05|14133.05|14215.33|14135.33|14212.73|14132.73|10
1725235480000|2024-09-02 00:04:40|14213.33|14133.33|14210.78|14130.78|14213.33|14133.33|14210.73|14130.73|10
1725235490000|2024-09-02 00:04:50|14211.03|14131.03|14211.65|14131.65|14212.34|14132.34|14211|14131|10
1725235500000|2024-09-02 00:05:00|14211.66|14131.66|14211.97|14131.97|14211.97|14131.97|14210.95|14130.95|8
1725235510000|2024-09-02 00:05:10|14212.75|14132.75|14213.56|14133.56|14213.56|14133.56|14211.16|14131.16|10
1725235520000|2024-09-02 00:05:20|14213.85|14133.85|14216.94|14136.94|14216.94|14136.94|14213.85|14133.85|10
1725235530000|2024-09-02 00:05:30|14216.61|14136.61|14214.82|14134.82|14216.97|14136.97|14214.28|14134.28|10
1725235540000|2024-09-02 00:05:40|14215.2|14135.2|14216.25|14136.25|14216.25|14136.25|14214.97|14134.97|7
1725235550000|2024-09-02 00:05:50|14216.27|14136.27|14216.62|14136.62|14216.69|14136.69|14215.78|14135.78|10
1725235560000|2024-09-02 00:06:00|14216.6|14136.6|14217.95|14137.95|14218.23|14138.23|14216.31|14136.31|10
1725235570000|2024-09-02 00:06:10|14218.29|14138.29|14219.59|14139.59|14219.59|14139.59|14218.29|14138.29|10
1725235580000|2024-09-02 00:06:20|14219.96|14139.96|14222.28|14142.28|14222.28|14142.28|14219.96|14139.96|10
1725235590000|2024-09-02 00:06:30|14222.25|14142.25|14221.46|14141.46|14222.96|14142.96|14221.46|14141.46|9
1725235600000|2024-09-02 00:06:40|14220.93|14140.93|14220.45|14140.45|14220.93|14140.93|14220.2|14140.2|10
1725235610000|2024-09-02 00:06:50|14220.47|14140.47|14221.86|14141.86|14221.9|14141.9|14220.2|14140.2|9
1725235620000|2024-09-02 00:07:00|14221.69|14141.69|14217.85|14137.85|14221.7|14141.7|14217.85|14137.85|10
1725235630000|2024-09-02 00:07:10|14217.35|14137.35|14215.33|14135.33|14217.35|14137.35|14215.06|14135.06|9
1725235640000|2024-09-02 00:07:20|14215.32|14135.32|14213.27|14133.27|14215.32|14135.32|14213.27|14133.27|9
1725235650000|2024-09-02 00:07:30|14213.06|14133.06|14212.27|14132.27|14213.06|14133.06|14212.27|14132.27|8
1725235660000|2024-09-02 00:07:40|14212.26|14132.26|14211.34|14131.34|14212.78|14132.78|14211.34|14131.34|8
1725235670000|2024-09-02 00:07:50|14211.3|14131.3|14210.77|14130.77|14211.6|14131.6|14210.71|14130.71|8
1725235680000|2024-09-02 00:08:00|14210.78|14130.78|14209.07|14129.07|14210.83|14130.83|14209.07|14129.07|10
1725235690000|2024-09-02 00:08:10|14208.78|14128.78|14207.86|14127.86|14208.78|14128.78|14207.03|14127.03|10
1725235700000|2024-09-02 00:08:20|14208.4|14128.4|14207.06|14127.06|14208.81|14128.81|14207.01|14127.01|10
1725235710000|2024-09-02 00:08:30|14204.77|14124.77|14201.77|14121.77|14204.77|14124.77|14201.77|14121.77|9
1725235720000|2024-09-02 00:08:40|14201.27|14121.27|14197.61|14117.61|14201.27|14121.27|14197.61|14117.61|10
1725235730000|2024-09-02 00:08:50|14197.53|14117.53|14195.54|14115.54|14197.83|14117.83|14195.36|14115.36|10
1725235740000|2024-09-02 00:09:00|14195.51|14115.51|14197.62|14117.62|14197.62|14117.62|14195.22|14115.22|10
1725235750000|2024-09-02 00:09:10|14197.82|14117.82|14195.01|14115.01|14198.14|14118.14|14194.63|14114.63|10
1725235760000|2024-09-02 00:09:20|14194.93|14114.93|14195.76|14115.76|14195.85|14115.85|14194.9|14114.9|10
1725235770000|2024-09-02 00:09:30|14195.99|14115.99|14196.19|14116.19|14199.11|14119.11|14195.99|14115.99|10
1725235780000|2024-09-02 00:09:40|14195.74|14115.74|14196.17|14116.17|14196.17|14116.17|14195.48|14115.48|10
1725235790000|2024-09-02 00:09:50|14196.05|14116.05|14195.93|14115.93|14196.2|14116.2|14195.81|14115.81|10
1725235800000|2024-09-02 00:10:00|14195.86|14115.86|14196.56|14116.56|14196.56|14116.56|14194.92|14114.92|9
1725235810000|2024-09-02 00:10:10|14196.77|14116.77|14197.98|14117.98|14198.45|14118.45|14196.77|14116.77|10
1725235820000|2024-09-02 00:10:20|14198.01|14118.01|14198.28|14118.28|14198.28|14118.28|14197.89|14117.89|8
1725235830000|2024-09-02 00:10:30|14198.3|14118.3|14199.59|14119.59|14199.93|14119.93|14197.87|14117.87|10
1725235840000|2024-09-02 00:10:40|14199.41|14119.41|14199.73|14119.73|14200.29|14120.29|14199.41|14119.41|9
1725235850000|2024-09-02 00:10:50|14199.9|14119.9|14200.79|14120.79|14200.79|14120.79|14199.69|14119.69|10
1725235860000|2024-09-02 00:11:00|14201.08|14121.08|14200.32|14120.32|14201.12|14121.12|14200.21|14120.21|10
1725235870000|2024-09-02 00:11:10|14200.38|14120.38|14200.76|14120.76|14200.88|14120.88|14200.38|14120.38|10
1725235880000|2024-09-02 00:11:20|14200.96|14120.96|14202.95|14122.95|14203.08|14123.08|14200.96|14120.96|10
1725235890000|2024-09-02 00:11:30|14203.62|14123.62|14206.82|14126.82|14206.95|14126.95|14203.62|14123.62|9
1725235900000|2024-09-02 00:11:40|14207.42|14127.42|14207.66|14127.66|14207.93|14127.93|14207.07|14127.07|10
1725235910000|2024-09-02 00:11:50|14207.91|14127.91|14208.27|14128.27|14208.55|14128.55|14207.59|14127.59|10
1725235920000|2024-09-02 00:12:00|14208.42|14128.42|14210.22|14130.22|14210.22|14130.22|14208.16|14128.16|9
1725235930000|2024-09-02 00:12:10|14210.14|14130.14|14219.5|14139.5|14219.5|14139.5|14210.14|14130.14|10
1725235940000|2024-09-02 00:12:20|14220.84|14140.84|14223.9|14143.9|14223.9|14143.9|14220.84|14140.84|9
1725235950000|2024-09-02 00:12:30|14223.7|14143.7|14223.43|14143.43|14223.84|14143.84|14222.71|14142.71|9
1725235960000|2024-09-02 00:12:40|14223.62|14143.62|14227.24|14147.24|14227.24|14147.24|14223.49|14143.49|10
1725235970000|2024-09-02 00:12:50|14227.35|14147.35|14228.83|14148.83|14228.83|14148.83|14227.35|14147.35|10
1725235980000|2024-09-02 00:13:00|14228.72|14148.72|14228.04|14148.04|14228.72|14148.72|14227.4|14147.4|10
1725235990000|2024-09-02 00:13:10|14227.87|14147.87|14229.8|14149.8|14229.81|14149.81|14227.87|14147.87|10
1725236000000|2024-09-02 00:13:20|14229.87|14149.87|14233.65|14153.65|14233.65|14153.65|14229.87|14149.87|10
1725236010000|2024-09-02 00:13:30|14233.68|14153.68|14233.93|14153.93|14234.51|14154.51|14233.68|14153.68|10
1725236020000|2024-09-02 00:13:40|14233.38|14153.38|14233.54|14153.54|14233.79|14153.79|14233.28|14153.28|9
1725236030000|2024-09-02 00:13:50|14233.56|14153.56|14233.77|14153.77|14233.77|14153.77|14233.5|14153.5|8
1725236040000|2024-09-02 00:14:00|14234.11|14154.11|14234.81|14154.81|14234.93|14154.93|14234.11|14154.11|10
1725236050000|2024-09-02 00:14:10|14234.72|14154.72|14234.13|14154.13|14234.72|14154.72|14233.93|14153.93|10
1725236060000|2024-09-02 00:14:20|14234.74|14154.74|14234.75|14154.75|14234.92|14154.92|14234.67|14154.67|10
1725236070000|2024-09-02 00:14:30|14235.11|14155.11|14235.36|14155.36|14235.73|14155.73|14235.07|14155.07|10
1725236080000|2024-09-02 00:14:40|14235.38|14155.38|14234.94|14154.94|14235.38|14155.38|14234.85|14154.85|9
1725236090000|2024-09-02 00:14:50|14235.19|14155.19|14234.83|14154.83|14235.19|14155.19|14234.23|14154.23|10
1725236100000|2024-09-02 00:15:00|14234.82|14154.82|14234.19|14154.19|14234.82|14154.82|14234|14154|9
1725236110000|2024-09-02 00:15:10|14234.04|14154.04|14234.84|14154.84|14234.84|14154.84|14234.04|14154.04|9
1725236120000|2024-09-02 00:15:20|14234.12|14154.12|14234.23|14154.23|14234.23|14154.23|14233.66|14153.66|10
1725236130000|2024-09-02 00:15:30|14234.13|14154.13|14232.64|14152.64|14234.2|14154.2|14232.64|14152.64|7
1725236140000|2024-09-02 00:15:40|14232.63|14152.63|14231|14151|14232.63|14152.63|14231|14151|10
1725236150000|2024-09-02 00:15:50|14230.63|14150.63|14231.54|14151.54|14231.54|14151.54|14230.63|14150.63|10
1725236160000|2024-09-02 00:16:00|14232.01|14152.01|14233.96|14153.96|14233.96|14153.96|14232.01|14152.01|10
1725236170000|2024-09-02 00:16:10|14233.95|14153.95|14236.93|14156.93|14236.93|14156.93|14233.95|14153.95|10
1725236180000|2024-09-02 00:16:20|14237.39|14157.39|14239.24|14159.24|14239.62|14159.62|14237.39|14157.39|10
1725236190000|2024-09-02 00:16:30|14239.7|14159.7|14241.46|14161.46|14241.63|14161.63|14239.7|14159.7|10
1725236200000|2024-09-02 00:16:40|14243.39|14163.39|14243.51|14163.51|14244.35|14164.35|14243.31|14163.31|10
1725236210000|2024-09-02 00:16:50|14243.26|14163.26|14245.22|14165.22|14245.25|14165.25|14243.26|14163.26|10
1725236220000|2024-09-02 00:17:00|14245.34|14165.34|14249.41|14169.41|14249.41|14169.41|14245.34|14165.34|10
1725236230000|2024-09-02 00:17:10|14249.47|14169.47|14248.84|14168.84|14249.47|14169.47|14248.84|14168.84|9
1725236240000|2024-09-02 00:17:20|14248.48|14168.48|14241.65|14161.65|14248.48|14168.48|14241.65|14161.65|10
1725236250000|2024-09-02 00:17:30|14241.67|14161.67|14232.28|14152.28|14241.67|14161.67|14232.28|14152.28|10
1725236260000|2024-09-02 00:17:40|14232.42|14152.42|14231.55|14151.55|14233.66|14153.66|14231.55|14151.55|10
1725236270000|2024-09-02 00:17:50|14231.79|14151.79|14229.35|14149.35|14231.79|14151.79|14229.01|14149.01|10
1725236280000|2024-09-02 00:18:00|14229.71|14149.71|14228.51|14148.51|14230.11|14150.11|14228.51|14148.51|10
1725236290000|2024-09-02 00:18:10|14229.9|14149.9|14229|14149|14230.69|14150.69|14229|14149|10
1725236300000|2024-09-02 00:18:20|14228.7|14148.7|14226.43|14146.43|14228.7|14148.7|14226.43|14146.43|9
1725236310000|2024-09-02 00:18:30|14225.94|14145.94|14223.96|14143.96|14225.96|14145.96|14223.96|14143.96|10
1725236320000|2024-09-02 00:18:40|14224.09|14144.09|14224.94|14144.94|14224.94|14144.94|14224.08|14144.08|10
1725236330000|2024-09-02 00:18:50|14224.77|14144.77|14225.23|14145.23|14225.47|14145.47|14224.76|14144.76|9
1725236340000|2024-09-02 00:19:00|14225.4|14145.4|14223.94|14143.94|14225.4|14145.4|14223.65|14143.65|9
1725236350000|2024-09-02 00:19:10|14223.98|14143.98|14224.54|14144.54|14224.54|14144.54|14223.98|14143.98|8
1725236360000|2024-09-02 00:19:20|14223.75|14143.75|14222.36|14142.36|14223.75|14143.75|14222.36|14142.36|10
1725236370000|2024-09-02 00:19:30|14222.23|14142.23|14221.95|14141.95|14222.23|14142.23|14221.5|14141.5|10
1725236380000|2024-09-02 00:19:40|14221.37|14141.37|14220.32|14140.32|14221.76|14141.76|14219.28|14139.28|9
1725236390000|2024-09-02 00:19:50|14217.21|14137.21|14216.81|14136.81|14218.07|14138.07|14216.81|14136.81|10
1725236400000|2024-09-02 00:20:00|14216.67|14136.67|14217.47|14137.47|14217.47|14137.47|14216.5|14136.5|10
1725236410000|2024-09-02 00:20:10|14217.5|14137.5|14215.2|14135.2|14217.51|14137.51|14215.17|14135.17|10
1725236420000|2024-09-02 00:20:20|14214.56|14134.56|14211.36|14131.36|14214.56|14134.56|14211.36|14131.36|10
1725236430000|2024-09-02 00:20:30|14211.14|14131.14|14207.34|14127.34|14211.43|14131.43|14207.34|14127.34|10
1725236440000|2024-09-02 00:20:40|14207.15|14127.15|14205.26|14125.26|14207.15|14127.15|14205.26|14125.26|9
1725236450000|2024-09-02 00:20:50|14205.43|14125.43|14202.63|14122.63|14205.43|14125.43|14202.51|14122.51|9
1725236460000|2024-09-02 00:21:00|14202.81|14122.81|14194.95|14114.95|14202.82|14122.82|14194.51|14114.51|10
1725236470000|2024-09-02 00:21:10|14193.76|14113.76|14197.8|14117.8|14197.8|14117.8|14193.76|14113.76|10
1725236480000|2024-09-02 00:21:20|14198.17|14118.17|14196.93|14116.93|14198.19|14118.19|14196.93|14116.93|9
1725236490000|2024-09-02 00:21:30|14196.71|14116.71|14197.26|14117.26|14197.26|14117.26|14196.41|14116.41|10
1725236500000|2024-09-02 00:21:40|14197.63|14117.63|14197.59|14117.59|14198.12|14118.12|14197.25|14117.25|10
1725236510000|2024-09-02 00:21:50|14197.38|14117.38|14199.11|14119.11|14199.34|14119.34|14197.23|14117.23|10
1725236520000|2024-09-02 00:22:00|14199.2|14119.2|14200.6|14120.6|14200.67|14120.67|14198.6|14118.6|10
1725236530000|2024-09-02 00:22:10|14199.8|14119.8|14203.55|14123.55|14203.55|14123.55|14199.69|14119.69|10
1725236540000|2024-09-02 00:22:20|14204.27|14124.27|14207.51|14127.51|14207.51|14127.51|14203.9|14123.9|10
1725236550000|2024-09-02 00:22:30|14207.36|14127.36|14206.92|14126.92|14207.36|14127.36|14206.81|14126.81|6
1725236560000|2024-09-02 00:22:40|14207.66|14127.66|14208.56|14128.56|14208.63|14128.63|14206.38|14126.38|10
1725236570000|2024-09-02 00:22:50|14208.34|14128.34|14207.61|14127.61|14208.7|14128.7|14207.6|14127.6|9
1725236580000|2024-09-02 00:23:00|14207.33|14127.33|14206.6|14126.6|14207.33|14127.33|14205.63|14125.63|10
1725236590000|2024-09-02 00:23:10|14206.88|14126.88|14206.97|14126.97|14207.39|14127.39|14206.54|14126.54|10
1725236600000|2024-09-02 00:23:20|14206.98|14126.98|14207.56|14127.56|14207.56|14127.56|14206.98|14126.98|10
1725236610000|2024-09-02 00:23:30|14207.65|14127.65|14209.89|14129.89|14211.04|14131.04|14207.65|14127.65|9
1725236620000|2024-09-02 00:23:40|14210.04|14130.04|14212.22|14132.22|14212.22|14132.22|14210.04|14130.04|10
1725236630000|2024-09-02 00:23:50|14212.3|14132.3|14212.19|14132.19|14212.41|14132.41|14211.81|14131.81|10
1725236640000|2024-09-02 00:24:00|14212.18|14132.18|14212.93|14132.93|14212.93|14132.93|14211.46|14131.46|10
1725236650000|2024-09-02 00:24:10|14213.5|14133.5|14214.94|14134.94|14215.04|14135.04|14213.5|14133.5|10
1725236660000|2024-09-02 00:24:20|14214.92|14134.92|14221.46|14141.46|14221.46|14141.46|14214.92|14134.92|10
1725236670000|2024-09-02 00:24:30|14221.63|14141.63|14222|14142|14222.02|14142.02|14221.63|14141.63|10
1725236680000|2024-09-02 00:24:40|14222.2|14142.2|14221.78|14141.78|14222.2|14142.2|14221.73|14141.73|9
1725236690000|2024-09-02 00:24:50|14222.19|14142.19|14221.45|14141.45|14222.57|14142.57|14221.45|14141.45|10
1725236700000|2024-09-02 00:25:00|14221.78|14141.78|14219.33|14139.33|14221.78|14141.78|14219.33|14139.33|9
1725236710000|2024-09-02 00:25:10|14219.26|14139.26|14218.22|14138.22|14219.26|14139.26|14217.75|14137.75|10
1725236720000|2024-09-02 00:25:20|14218.06|14138.06|14215.17|14135.17|14218.06|14138.06|14215.17|14135.17|10
1725236730000|2024-09-02 00:25:30|14215.14|14135.14|14214.68|14134.68|14215.7|14135.7|14214.68|14134.68|10
1725236740000|2024-09-02 00:25:40|14215.02|14135.02|14212.99|14132.99|14215.02|14135.02|14212.99|14132.99|10
1725236750000|2024-09-02 00:25:50|14212.83|14132.83|14212.93|14132.93|14212.93|14132.93|14212.51|14132.51|9
1725236760000|2024-09-02 00:26:00|14213.17|14133.17|14214.79|14134.79|14214.79|14134.79|14213.11|14133.11|10
1725236770000|2024-09-02 00:26:10|14214.96|14134.96|14214.78|14134.78|14215.08|14135.08|14214.31|14134.31|10
1725236780000|2024-09-02 00:26:20|14214.79|14134.79|14215|14135|14215.46|14135.46|14214.79|14134.79|10
1725236790000|2024-09-02 00:26:30|14214.79|14134.79|14216.85|14136.85|14216.85|14136.85|14214.79|14134.79|10
1725236800000|2024-09-02 00:26:40|14217.01|14137.01|14218.85|14138.85|14218.86|14138.86|14217.01|14137.01|9
1725236810000|2024-09-02 00:26:50|14219.27|14139.27|14220.63|14140.63|14220.86|14140.86|14219.27|14139.27|8
1725236820000|2024-09-02 00:27:00|14220.9|14140.9|14223.25|14143.25|14223.25|14143.25|14220.9|14140.9|9
1725236830000|2024-09-02 00:27:10|14223.28|14143.28|14221.71|14141.71|14223.28|14143.28|14221.71|14141.71|9
1725236840000|2024-09-02 00:27:20|14221.55|14141.55|14223.17|14143.17|14223.17|14143.17|14221.44|14141.44|9
1725236850000|2024-09-02 00:27:30|14223.41|14143.41|14223.6|14143.6|14224|14144|14223.41|14143.41|10
1725236860000|2024-09-02 00:27:40|14223.77|14143.77|14224.48|14144.48|14225.01|14145.01|14223.77|14143.77|10
1725236870000|2024-09-02 00:27:50|14224.47|14144.47|14223.83|14143.83|14224.47|14144.47|14223.83|14143.83|9
1725236880000|2024-09-02 00:28:00|14224.15|14144.15|14222.86|14142.86|14224.15|14144.15|14222.78|14142.78|10
1725236890000|2024-09-02 00:28:10|14222.78|14142.78|14223.11|14143.11|14223.11|14143.11|14222.08|14142.08|9
1725236900000|2024-09-02 00:28:20|14223.39|14143.39|14226.84|14146.84|14226.84|14146.84|14223.28|14143.28|10
1725236910000|2024-09-02 00:28:30|14226.99|14146.99|14231.06|14151.06|14231.19|14151.19|14226.99|14146.99|10
1725236920000|2024-09-02 00:28:40|14230.75|14150.75|14231.26|14151.26|14231.66|14151.66|14230.75|14150.75|10
1725236930000|2024-09-02 00:28:50|14231.27|14151.27|14230.97|14150.97|14231.27|14151.27|14230.68|14150.68|10
1725236940000|2024-09-02 00:29:00|14231.21|14151.21|14231.18|14151.18|14231.43|14151.43|14230.49|14150.49|10
1725236950000|2024-09-02 00:29:10|14231.31|14151.31|14233.22|14153.22|14233.22|14153.22|14231.31|14151.31|8
1725236960000|2024-09-02 00:29:20|14233.38|14153.38|14235.68|14155.68|14235.68|14155.68|14233.37|14153.37|10
1725236970000|2024-09-02 00:29:30|14235.82|14155.82|14239.87|14159.87|14239.87|14159.87|14235.82|14155.82|10
1725236980000|2024-09-02 00:29:40|14239.92|14159.92|14241.06|14161.06|14242.7|14162.7|14239.92|14159.92|10
1725236990000|2024-09-02 00:29:50|14241.02|14161.02|14242.04|14162.04|14242.36|14162.36|14241.02|14161.02|9
1725237000000|2024-09-02 00:30:00|14242.09|14162.09|14247.83|14167.83|14247.83|14167.83|14242.09|14162.09|10
1725237010000|2024-09-02 00:30:10|14248.39|14168.39|14249.79|14169.79|14249.81|14169.81|14248.39|14168.39|10
1725237020000|2024-09-02 00:30:20|14249.8|14169.8|14252.99|14172.99|14252.99|14172.99|14249.8|14169.8|10
1725237030000|2024-09-02 00:30:30|14252.28|14172.28|14257.74|14177.74|14257.74|14177.74|14252.25|14172.25|9
1725237040000|2024-09-02 00:30:40|14257.63|14177.63|14264.2|14184.2|14264.2|14184.2|14257.63|14177.63|10
1725237050000|2024-09-02 00:30:50|14264.69|14184.69|14265.55|14185.55|14265.74|14185.74|14264.69|14184.69|10
1725237060000|2024-09-02 00:31:00|14265.54|14185.54|14268.56|14188.56|14269.77|14189.77|14265.54|14185.54|9
1725237070000|2024-09-02 00:31:10|14268.33|14188.33|14264.99|14184.99|14268.33|14188.33|14264.99|14184.99|10
1725237080000|2024-09-02 00:31:20|14265.14|14185.14|14262.22|14182.22|14265.14|14185.14|14261.32|14181.32|10
1725237090000|2024-09-02 00:31:30|14261.89|14181.89|14261.48|14181.48|14261.89|14181.89|14260.8|14180.8|10
1725237100000|2024-09-02 00:31:40|14261.54|14181.54|14260.7|14180.7|14261.57|14181.57|14260.7|14180.7|9
1725237110000|2024-09-02 00:31:50|14260.47|14180.47|14260.63|14180.63|14260.64|14180.64|14260.05|14180.05|8
1725237120000|2024-09-02 00:32:00|14260.66|14180.66|14256.7|14176.7|14260.66|14180.66|14256.7|14176.7|10
1725237130000|2024-09-02 00:32:10|14257.11|14177.11|14256.57|14176.57|14257.11|14177.11|14255.76|14175.76|9
1725237140000|2024-09-02 00:32:20|14256.94|14176.94|14262.91|14182.91|14262.91|14182.91|14256.94|14176.94|10
1725237150000|2024-09-02 00:32:30|14262.74|14182.74|14263.44|14183.44|14263.83|14183.83|14262.74|14182.74|9
1725237160000|2024-09-02 00:32:40|14263.49|14183.49|14264.9|14184.9|14264.9|14184.9|14263.49|14183.49|10
1725237170000|2024-09-02 00:32:50|14266.23|14186.23|14269.7|14189.7|14269.7|14189.7|14266.23|14186.23|9
1725237180000|2024-09-02 00:33:00|14270.67|14190.67|14272.43|14192.43|14272.43|14192.43|14270.67|14190.67|9
1725237190000|2024-09-02 00:33:10|14272.37|14192.37|14273.95|14193.95|14273.95|14193.95|14272.3|14192.3|10
1725237200000|2024-09-02 00:33:20|14274.09|14194.09|14279.72|14199.72|14279.72|14199.72|14273.76|14193.76|10
1725237210000|2024-09-02 00:33:30|14279.78|14199.78|14281.23|14201.23|14282.38|14202.38|14279.78|14199.78|9
1725237220000|2024-09-02 00:33:40|14280.75|14200.75|14281.05|14201.05|14281.05|14201.05|14279.91|14199.91|9
1725237230000|2024-09-02 00:33:50|14281.06|14201.06|14281.14|14201.14|14281.14|14201.14|14280.73|14200.73|10
1725237240000|2024-09-02 00:34:00|14281.36|14201.36|14281.75|14201.75|14281.75|14201.75|14280.98|14200.98|10
1725237250000|2024-09-02 00:34:10|14282.06|14202.06|14283.38|14203.38|14283.38|14203.38|14281.62|14201.62|10
1725237260000|2024-09-02 00:34:20|14283.46|14203.46|14284.93|14204.93|14284.93|14204.93|14283.38|14203.38|10
1725237270000|2024-09-02 00:34:30|14285.29|14205.29|14286.28|14206.28|14286.64|14206.64|14285.05|14205.05|10
1725237280000|2024-09-02 00:34:40|14286.39|14206.39|14288.47|14208.47|14288.75|14208.75|14286.39|14206.39|9
1725237290000|2024-09-02 00:34:50|14288.49|14208.49|14290.2|14210.2|14290.22|14210.22|14288.37|14208.37|10
1725237300000|2024-09-02 00:35:00|14290.49|14210.49|14292.54|14212.54|14293.09|14213.09|14290.49|14210.49|10
1725237310000|2024-09-02 00:35:10|14292.38|14212.38|14296.38|14216.38|14296.4|14216.4|14292.38|14212.38|10
1725237320000|2024-09-02 00:35:20|14296.36|14216.36|14299.25|14219.25|14299.25|14219.25|14295.97|14215.97|9
1725237330000|2024-09-02 00:35:30|14299.34|14219.34|14297.88|14217.88|14300.37|14220.37|14297.88|14217.88|9
1725237340000|2024-09-02 00:35:40|14294.88|14214.88|14290.82|14210.82|14294.88|14214.88|14290.44|14210.44|10
1725237350000|2024-09-02 00:35:50|14291.05|14211.05|14286.38|14206.38|14291.05|14211.05|14286.38|14206.38|10
1725237360000|2024-09-02 00:36:00|14286.3|14206.3|14287.05|14207.05|14287.05|14207.05|14285.47|14205.47|10
1725237370000|2024-09-02 00:36:10|14287.21|14207.21|14288.98|14208.98|14289.07|14209.07|14287.21|14207.21|10
1725237380000|2024-09-02 00:36:20|14288.92|14208.92|14285.93|14205.93|14288.92|14208.92|14285.81|14205.81|10
1725237390000|2024-09-02 00:36:30|14285.9|14205.9|14285.25|14205.25|14286.06|14206.06|14284.28|14204.28|9
1725237400000|2024-09-02 00:36:40|14285.87|14205.87|14285.4|14205.4|14286.14|14206.14|14285.4|14205.4|9
1725237410000|2024-09-02 00:36:50|14285.02|14205.02|14286.13|14206.13|14286.21|14206.21|14285.02|14205.02|10
1725237420000|2024-09-02 00:37:00|14285.99|14205.99|14287.02|14207.02|14287.17|14207.17|14285.97|14205.97|9
1725237430000|2024-09-02 00:37:10|14287.27|14207.27|14286.01|14206.01|14287.71|14207.71|14285.98|14205.98|10
1725237440000|2024-09-02 00:37:20|14285.73|14205.73|14285.61|14205.61|14285.88|14205.88|14284.9|14204.9|10
1725237450000|2024-09-02 00:37:30|14286.17|14206.17|14286.26|14206.26|14286.69|14206.69|14286.14|14206.14|10
1725237460000|2024-09-02 00:37:40|14286.35|14206.35|14284.99|14204.99|14286.84|14206.84|14284.36|14204.36|10
1725237470000|2024-09-02 00:37:50|14284.98|14204.98|14287.78|14207.78|14287.78|14207.78|14284.98|14204.98|10
1725237480000|2024-09-02 00:38:00|14287.85|14207.85|14289.6|14209.6|14289.6|14209.6|14287.69|14207.69|10
1725237490000|2024-09-02 00:38:10|14289.61|14209.61|14292.75|14212.75|14292.75|14212.75|14289.61|14209.61|10
1725237500000|2024-09-02 00:38:20|14292.74|14212.74|14294.15|14214.15|14294.7|14214.7|14292.72|14212.72|10
1725237510000|2024-09-02 00:38:30|14294.13|14214.13|14297.1|14217.1|14297.51|14217.51|14294.13|14214.13|10
1725237520000|2024-09-02 00:38:40|14296.7|14216.7|14296.26|14216.26|14296.7|14216.7|14295.6|14215.6|10
1725237530000|2024-09-02 00:38:50|14296.43|14216.43|14297.88|14217.88|14297.88|14217.88|14296.43|14216.43|10
1725237540000|2024-09-02 00:39:00|14297.99|14217.99|14296.73|14216.73|14298.22|14218.22|14296.51|14216.51|10
1725237550000|2024-09-02 00:39:10|14296.69|14216.69|14295.31|14215.31|14296.69|14216.69|14295.3|14215.3|10
1725237560000|2024-09-02 00:39:20|14295.26|14215.26|14292.95|14212.95|14295.26|14215.26|14292.95|14212.95|9
1725237570000|2024-09-02 00:39:30|14292.42|14212.42|14290.45|14210.45|14292.42|14212.42|14290.35|14210.35|10
1725237580000|2024-09-02 00:39:40|14290.5|14210.5|14288.97|14208.97|14290.99|14210.99|14288.96|14208.96|9
1725237590000|2024-09-02 00:39:50|14288.83|14208.83|14286.33|14206.33|14288.83|14208.83|14286.33|14206.33|10
1725237600000|2024-09-02 00:40:00|14285.5|14205.5|14282.21|14202.21|14285.51|14205.51|14282.21|14202.21|10
1725237610000|2024-09-02 00:40:10|14281.74|14201.74|14276.65|14196.65|14282.98|14202.98|14276.65|14196.65|10
1725237620000|2024-09-02 00:40:20|14276.21|14196.21|14273.02|14193.02|14276.21|14196.21|14273.02|14193.02|8
1725237630000|2024-09-02 00:40:30|14273.03|14193.03|14275.25|14195.25|14275.28|14195.28|14273.03|14193.03|10
1725237640000|2024-09-02 00:40:40|14275.09|14195.09|14273.95|14193.95|14275.1|14195.1|14273.95|14193.95|10
1725237650000|2024-09-02 00:40:50|14273.63|14193.63|14271.49|14191.49|14273.87|14193.87|14271.49|14191.49|9
1725237660000|2024-09-02 00:41:00|14271.4|14191.4|14269.36|14189.36|14271.4|14191.4|14269.36|14189.36|9
1725237670000|2024-09-02 00:41:10|14268.95|14188.95|14266.53|14186.53|14268.95|14188.95|14266.53|14186.53|7
1725237680000|2024-09-02 00:41:20|14266.41|14186.41|14263.66|14183.66|14266.41|14186.41|14263.66|14183.66|9
1725237690000|2024-09-02 00:41:30|14263.81|14183.81|14260.65|14180.65|14263.81|14183.81|14260.65|14180.65|10
1725237700000|2024-09-02 00:41:40|14261.1|14181.1|14259.95|14179.95|14261.88|14181.88|14259.95|14179.95|10
1725237710000|2024-09-02 00:41:50|14259.86|14179.86|14259.3|14179.3|14259.9|14179.9|14258.9|14178.9|10
1725237720000|2024-09-02 00:42:00|14259.17|14179.17|14254.25|14174.25|14259.18|14179.18|14254.25|14174.25|10
1725237730000|2024-09-02 00:42:10|14254.21|14174.21|14252.49|14172.49|14254.21|14174.21|14251.94|14171.94|10
1725237740000|2024-09-02 00:42:20|14251.74|14171.74|14251.66|14171.66|14251.76|14171.76|14251.24|14171.24|10
1725237750000|2024-09-02 00:42:30|14251.02|14171.02|14250.79|14170.79|14251.02|14171.02|14250.49|14170.49|9
1725237760000|2024-09-02 00:42:40|14250.77|14170.77|14248.76|14168.76|14250.8|14170.8|14248.76|14168.76|8
1725237770000|2024-09-02 00:42:50|14248.7|14168.7|14248.68|14168.68|14248.88|14168.88|14248.27|14168.27|10
1725237780000|2024-09-02 00:43:00|14248.63|14168.63|14247.71|14167.71|14248.63|14168.63|14247.71|14167.71|8
1725237790000|2024-09-02 00:43:10|14247.72|14167.72|14243.94|14163.94|14247.72|14167.72|14243.94|14163.94|9
1725237800000|2024-09-02 00:43:20|14243.66|14163.66|14242.01|14162.01|14243.66|14163.66|14241.93|14161.93|10
1725237810000|2024-09-02 00:43:30|14241.99|14161.99|14236.12|14156.12|14241.99|14161.99|14236.12|14156.12|9
1725237820000|2024-09-02 00:43:40|14236.11|14156.11|14235.96|14155.96|14236.21|14156.21|14235.96|14155.96|10
1725237830000|2024-09-02 00:43:50|14236.07|14156.07|14235.39|14155.39|14236.45|14156.45|14235.38|14155.38|8
1725237840000|2024-09-02 00:44:00|14235.36|14155.36|14232.86|14152.86|14235.36|14155.36|14232.85|14152.85|10
1725237850000|2024-09-02 00:44:10|14233.06|14153.06|14232.35|14152.35|14233.06|14153.06|14231.33|14151.33|10
1725237860000|2024-09-02 00:44:20|14232.42|14152.42|14233.29|14153.29|14233.29|14153.29|14232.42|14152.42|10
1725237870000|2024-09-02 00:44:30|14233.14|14153.14|14232.35|14152.35|14233.14|14153.14|14232.01|14152.01|9
1725237880000|2024-09-02 00:44:40|14232.52|14152.52|14231.96|14151.96|14232.89|14152.89|14231.96|14151.96|10
1725237890000|2024-09-02 00:44:50|14231.59|14151.59|14230.56|14150.56|14231.61|14151.61|14230.56|14150.56|10
1725237900000|2024-09-02 00:45:00|14230.32|14150.32|14227.8|14147.8|14230.32|14150.32|14227.8|14147.8|10
1725237910000|2024-09-02 00:45:10|14226.65|14146.65|14224.4|14144.4|14226.65|14146.65|14224.28|14144.28|10
1725237920000|2024-09-02 00:45:20|14224.07|14144.07|14222.72|14142.72|14224.07|14144.07|14222.47|14142.47|10
1725237930000|2024-09-02 00:45:30|14221.55|14141.55|14218.46|14138.46|14221.55|14141.55|14218.46|14138.46|10
1725237940000|2024-09-02 00:45:40|14218.41|14138.41|14212.96|14132.96|14218.41|14138.41|14212.96|14132.96|10
1725237950000|2024-09-02 00:45:50|14213|14133|14211.4|14131.4|14213.53|14133.53|14211.4|14131.4|8
1725237960000|2024-09-02 00:46:00|14211.49|14131.49|14210.32|14130.32|14211.49|14131.49|14210.32|14130.32|10
1725237970000|2024-09-02 00:46:10|14209.95|14129.95|14210.18|14130.18|14210.18|14130.18|14208.89|14128.89|10
1725237980000|2024-09-02 00:46:20|14210.39|14130.39|14210.12|14130.12|14210.39|14130.39|14209.83|14129.83|10
1725237990000|2024-09-02 00:46:30|14210.31|14130.31|14211.36|14131.36|14211.36|14131.36|14210.31|14130.31|8
1725238000000|2024-09-02 00:46:40|14211.37|14131.37|14212.19|14132.19|14212.19|14132.19|14211.37|14131.37|10
1725238010000|2024-09-02 00:46:50|14212.2|14132.2|14212.88|14132.88|14212.88|14132.88|14211.8|14131.8|9
1725238020000|2024-09-02 00:47:00|14212.74|14132.74|14211.86|14131.86|14213.15|14133.15|14211.86|14131.86|9
1725238030000|2024-09-02 00:47:10|14212.09|14132.09|14211.16|14131.16|14212.27|14132.27|14211.16|14131.16|8
1725238040000|2024-09-02 00:47:20|14211.33|14131.33|14211.22|14131.22|14211.55|14131.55|14211.14|14131.14|9
1725238050000|2024-09-02 00:47:30|14213.13|14133.13|14216.34|14136.34|14216.34|14136.34|14213.03|14133.03|10
1725238060000|2024-09-02 00:47:40|14216.72|14136.72|14218.05|14138.05|14218.22|14138.22|14216.72|14136.72|9
1725238070000|2024-09-02 00:47:50|14218.64|14138.64|14219.84|14139.84|14219.84|14139.84|14218.61|14138.61|10
1725238080000|2024-09-02 00:48:00|14219.33|14139.33|14220.57|14140.57|14220.57|14140.57|14218.9|14138.9|9
1725238090000|2024-09-02 00:48:10|14220.41|14140.41|14218.74|14138.74|14220.41|14140.41|14218.11|14138.11|10
1725238100000|2024-09-02 00:48:20|14218.64|14138.64|14217.95|14137.95|14218.64|14138.64|14217.82|14137.82|8
1725238110000|2024-09-02 00:48:30|14218.21|14138.21|14214.77|14134.77|14218.26|14138.26|14214.77|14134.77|10
1725238120000|2024-09-02 00:48:40|14214.63|14134.63|14213.51|14133.51|14214.63|14134.63|14213.5|14133.5|9
1725238130000|2024-09-02 00:48:50|14213.55|14133.55|14214.86|14134.86|14215.16|14135.16|14213.55|14133.55|9
1725238140000|2024-09-02 00:49:00|14214.6|14134.6|14214.3|14134.3|14214.79|14134.79|14214.28|14134.28|9
1725238150000|2024-09-02 00:49:10|14214.31|14134.31|14214.49|14134.49|14214.56|14134.56|14214.09|14134.09|9
1725238160000|2024-09-02 00:49:20|14214.46|14134.46|14215.33|14135.33|14215.33|14135.33|14214.46|14134.46|10
1725238170000|2024-09-02 00:49:30|14215.45|14135.45|14215.49|14135.49|14215.51|14135.51|14215.43|14135.43|9
1725238180000|2024-09-02 00:49:40|14215.36|14135.36|14212.65|14132.65|14215.45|14135.45|14212.65|14132.65|8
1725238190000|2024-09-02 00:49:50|14212.72|14132.72|14210.4|14130.4|14212.92|14132.92|14210.4|14130.4|10
1725238200000|2024-09-02 00:50:00|14210.8|14130.8|14211.83|14131.83|14212.36|14132.36|14210.78|14130.78|10
1725238210000|2024-09-02 00:50:10|14211.75|14131.75|14211.14|14131.14|14211.77|14131.77|14210.48|14130.48|9
1725238220000|2024-09-02 00:50:20|14211.15|14131.15|14211.65|14131.65|14211.96|14131.96|14211.15|14131.15|10
1725238230000|2024-09-02 00:50:30|14211.7|14131.7|14210.52|14130.52|14211.82|14131.82|14210.52|14130.52|10
1725238240000|2024-09-02 00:50:40|14210.59|14130.59|14209.5|14129.5|14210.6|14130.6|14209.5|14129.5|10
1725238250000|2024-09-02 00:50:50|14209.29|14129.29|14209.47|14129.47|14209.47|14129.47|14209.27|14129.27|9
1725238260000|2024-09-02 00:51:00|14209.48|14129.48|14207.15|14127.15|14209.58|14129.58|14207.08|14127.08|9
1725238270000|2024-09-02 00:51:10|14207.13|14127.13|14205.27|14125.27|14207.13|14127.13|14205.01|14125.01|10
1725238280000|2024-09-02 00:51:20|14204.39|14124.39|14205.41|14125.41|14205.41|14125.41|14203.45|14123.45|10
1725238290000|2024-09-02 00:51:30|14205.46|14125.46|14203.69|14123.69|14205.49|14125.49|14203.69|14123.69|10
1725238300000|2024-09-02 00:51:40|14203.63|14123.63|14203.17|14123.17|14204.01|14124.01|14202.89|14122.89|8
1725238310000|2024-09-02 00:51:50|14203.15|14123.15|14202.64|14122.64|14203.57|14123.57|14202.47|14122.47|9
1725238320000|2024-09-02 00:52:00|14202.58|14122.58|14198.32|14118.32|14202.66|14122.66|14198.32|14118.32|9
1725238330000|2024-09-02 00:52:10|14198.75|14118.75|14191.52|14111.52|14199.37|14119.37|14191.52|14111.52|10
1725238340000|2024-09-02 00:52:20|14190.76|14110.76|14186.26|14106.26|14190.76|14110.76|14186.26|14106.26|10
1725238350000|2024-09-02 00:52:30|14185.64|14105.64|14182.55|14102.55|14185.65|14105.65|14182.55|14102.55|10
1725238360000|2024-09-02 00:52:40|14182.49|14102.49|14186.92|14106.92|14186.92|14106.92|14182.49|14102.49|10
1725238370000|2024-09-02 00:52:50|14186.67|14106.67|14189.22|14109.22|14189.31|14109.31|14186.67|14106.67|9
1725238380000|2024-09-02 00:53:00|14190.59|14110.59|14191.88|14111.88|14191.88|14111.88|14190.59|14110.59|10
1725238390000|2024-09-02 00:53:10|14191.96|14111.96|14190.56|14110.56|14192.06|14112.06|14190.56|14110.56|10
1725238400000|2024-09-02 00:53:20|14190.93|14110.93|14190.61|14110.61|14190.95|14110.95|14190.54|14110.54|9
1725238410000|2024-09-02 00:53:30|14190.55|14110.55|14193.78|14113.78|14193.78|14113.78|14190.55|14110.55|10
1725238420000|2024-09-02 00:53:40|14194.18|14114.18|14199.02|14119.02|14199.02|14119.02|14194.18|14114.18|10
1725238430000|2024-09-02 00:53:50|14198.27|14118.27|14201.57|14121.57|14201.57|14121.57|14198.27|14118.27|8
1725238440000|2024-09-02 00:54:00|14202.15|14122.15|14202.52|14122.52|14202.69|14122.69|14201.95|14121.95|9
1725238450000|2024-09-02 00:54:10|14202.42|14122.42|14205.01|14125.01|14205.01|14125.01|14202.39|14122.39|9
1725238460000|2024-09-02 00:54:20|14205.69|14125.69|14208.02|14128.02|14208.02|14128.02|14205.69|14125.69|10
1725238470000|2024-09-02 00:54:30|14208.23|14128.23|14210.56|14130.56|14210.56|14130.56|14208.23|14128.23|10
1725238480000|2024-09-02 00:54:40|14211.12|14131.12|14210.68|14130.68|14211.2|14131.2|14210.63|14130.63|10
1725238490000|2024-09-02 00:54:50|14210.8|14130.8|14217.14|14137.14|14217.14|14137.14|14210.8|14130.8|9
1725238500000|2024-09-02 00:55:00|14217.34|14137.34|14219.37|14139.37|14219.93|14139.93|14217.34|14137.34|10
1725238510000|2024-09-02 00:55:10|14219.09|14139.09|14225.43|14145.43|14225.43|14145.43|14219.09|14139.09|10
1725238520000|2024-09-02 00:55:20|14225.73|14145.73|14227.58|14147.58|14227.58|14147.58|14225.73|14145.73|9
1725238530000|2024-09-02 00:55:30|14228.48|14148.48|14226.81|14146.81|14228.48|14148.48|14226.81|14146.81|9
1725238540000|2024-09-02 00:55:40|14226.43|14146.43|14225.41|14145.41|14226.43|14146.43|14225.23|14145.23|10
1725238550000|2024-09-02 00:55:50|14225.39|14145.39|14225.45|14145.45|14225.56|14145.56|14225.34|14145.34|9
1725238560000|2024-09-02 00:56:00|14225.49|14145.49|14221.45|14141.45|14225.49|14145.49|14221.19|14141.19|10
1725238570000|2024-09-02 00:56:10|14221.36|14141.36|14219.68|14139.68|14221.36|14141.36|14219.41|14139.41|10
1725238580000|2024-09-02 00:56:20|14219.73|14139.73|14220.02|14140.02|14220.02|14140.02|14218.97|14138.97|10
1725238590000|2024-09-02 00:56:30|14219.66|14139.66|14219.79|14139.79|14219.92|14139.92|14219.66|14139.66|10
1725238600000|2024-09-02 00:56:40|14219.82|14139.82|14220.98|14140.98|14220.98|14140.98|14219.82|14139.82|9
1725238610000|2024-09-02 00:56:50|14221.75|14141.75|14223.82|14143.82|14223.82|14143.82|14221.75|14141.75|9
1725238620000|2024-09-02 00:57:00|14223.9|14143.9|14229.72|14149.72|14229.72|14149.72|14223.9|14143.9|9
1725238630000|2024-09-02 00:57:10|14229.6|14149.6|14232.48|14152.48|14233.28|14153.28|14228.8|14148.8|10
1725238640000|2024-09-02 00:57:20|14232.24|14152.24|14232.9|14152.9|14233.03|14153.03|14232.24|14152.24|9
1725238650000|2024-09-02 00:57:30|14232.89|14152.89|14234.6|14154.6|14234.6|14154.6|14232.89|14152.89|10
1725238660000|2024-09-02 00:57:40|14234.65|14154.65|14235.66|14155.66|14235.86|14155.86|14234.65|14154.65|9
1725238670000|2024-09-02 00:57:50|14235.27|14155.27|14241.02|14161.02|14241.02|14161.02|14235.27|14155.27|9
1725238680000|2024-09-02 00:58:00|14241.22|14161.22|14240.97|14160.97|14242.1|14162.1|14240.79|14160.79|10
1725238690000|2024-09-02 00:58:10|14240.88|14160.88|14239.2|14159.2|14240.88|14160.88|14239.2|14159.2|10
1725238700000|2024-09-02 00:58:20|14239.68|14159.68|14238.43|14158.43|14239.68|14159.68|14238.2|14158.2|9
1725238710000|2024-09-02 00:58:30|14238.49|14158.49|14238.8|14158.8|14238.89|14158.89|14238.42|14158.42|9
1725238720000|2024-09-02 00:58:40|14238.81|14158.81|14239.78|14159.78|14240.14|14160.14|14238.81|14158.81|10
1725238730000|2024-09-02 00:58:50|14239.86|14159.86|14241.42|14161.42|14241.42|14161.42|14239.86|14159.86|8
1725238740000|2024-09-02 00:59:00|14241.48|14161.48|14243.09|14163.09|14243.09|14163.09|14241.2|14161.2|10
1725238750000|2024-09-02 00:59:10|14243.1|14163.1|14244.2|14164.2|14244.2|14164.2|14243.1|14163.1|9
1725238760000|2024-09-02 00:59:20|14244.21|14164.21|14247.9|14167.9|14248.05|14168.05|14244.21|14164.21|8
1725238770000|2024-09-02 00:59:30|14247.73|14167.73|14249.49|14169.49|14249.49|14169.49|14247.65|14167.65|10
1725238780000|2024-09-02 00:59:40|14249.58|14169.58|14248.47|14168.47|14249.83|14169.83|14248.47|14168.47|10
1725238790000|2024-09-02 00:59:50|14248.46|14168.46|14249.03|14169.03|14249.03|14169.03|14248.26|14168.26|10
1725238800000|2024-09-02 01:00:00|14249.02|14169.02|14247.55|14167.55|14249.31|14169.31|14246.94|14166.94|10
1725238810000|2024-09-02 01:00:10|14247.66|14167.66|14250.11|14170.11|14250.11|14170.11|14247.43|14167.43|10
1725238820000|2024-09-02 01:00:20|14250.47|14170.47|14251.24|14171.24|14251.24|14171.24|14250.47|14170.47|10
1725238830000|2024-09-02 01:00:30|14251.4|14171.4|14251.25|14171.25|14251.42|14171.42|14250.75|14170.75|10
1725238840000|2024-09-02 01:00:40|14251.42|14171.42|14252.38|14172.38|14252.38|14172.38|14251.09|14171.09|10
1725238850000|2024-09-02 01:00:50|14256.27|14176.27|14257.99|14177.99|14258.72|14178.72|14256.27|14176.27|10
1725238860000|2024-09-02 01:01:00|14258.03|14178.03|14254.47|14174.47|14258.03|14178.03|14254.47|14174.47|8
1725238870000|2024-09-02 01:01:10|14254.63|14174.63|14256.37|14176.37|14256.39|14176.39|14254.59|14174.59|10
1725238880000|2024-09-02 01:01:20|14257.38|14177.38|14258.17|14178.17|14258.17|14178.17|14257.38|14177.38|10
1725238890000|2024-09-02 01:01:30|14257.9|14177.9|14256.78|14176.78|14257.9|14177.9|14256.64|14176.64|9
1725238900000|2024-09-02 01:01:40|14256.77|14176.77|14255.73|14175.73|14256.77|14176.77|14255.66|14175.66|7
1725238910000|2024-09-02 01:01:50|14255.52|14175.52|14254.53|14174.53|14255.52|14175.52|14254.43|14174.43|10
1725238920000|2024-09-02 01:02:00|14254.54|14174.54|14254.92|14174.92|14254.92|14174.92|14253.36|14173.36|8
1725238930000|2024-09-02 01:02:10|14254.79|14174.79|14253.15|14173.15|14254.79|14174.79|14253.15|14173.15|10
1725238940000|2024-09-02 01:02:20|14252.98|14172.98|14253.11|14173.11|14253.86|14173.86|14252.36|14172.36|10
1725238950000|2024-09-02 01:02:30|14252.92|14172.92|14250.15|14170.15|14252.92|14172.92|14250.12|14170.12|10
1725238960000|2024-09-02 01:02:40|14250.3|14170.3|14248.56|14168.56|14250.3|14170.3|14248.32|14168.32|10
1725238970000|2024-09-02 01:02:50|14248.83|14168.83|14247.01|14167.01|14248.83|14168.83|14246.92|14166.92|9
1725238980000|2024-09-02 01:03:00|14244.95|14164.95|14239.22|14159.22|14244.95|14164.95|14238.99|14158.99|10
1725238990000|2024-09-02 01:03:10|14239.49|14159.49|14239.91|14159.91|14240.03|14160.03|14238.75|14158.75|10
1725239000000|2024-09-02 01:03:20|14239.85|14159.85|14235.37|14155.37|14239.85|14159.85|14235.37|14155.37|9
1725239010000|2024-09-02 01:03:30|14234.58|14154.58|14234.57|14154.57|14234.63|14154.63|14234.39|14154.39|10
1725239020000|2024-09-02 01:03:40|14233.96|14153.96|14230.85|14150.85|14233.96|14153.96|14230.85|14150.85|10
1725239030000|2024-09-02 01:03:50|14230.63|14150.63|14229.59|14149.59|14230.63|14150.63|14228.76|14148.76|10
1725239040000|2024-09-02 01:04:00|14230.82|14150.82|14230.9|14150.9|14232.11|14152.11|14230.82|14150.82|9
1725239050000|2024-09-02 01:04:10|14230.67|14150.67|14234.49|14154.49|14234.49|14154.49|14230.67|14150.67|10
1725239060000|2024-09-02 01:04:20|14234.67|14154.67|14241.47|14161.47|14241.47|14161.47|14234.67|14154.67|10
1725239070000|2024-09-02 01:04:30|14241.54|14161.54|14241.74|14161.74|14241.99|14161.99|14241.52|14161.52|10
1725239080000|2024-09-02 01:04:40|14241.75|14161.75|14241.99|14161.99|14242.06|14162.06|14241.75|14161.75|8
1725239090000|2024-09-02 01:04:50|14241.9|14161.9|14245.99|14165.99|14245.99|14165.99|14241.9|14161.9|9
1725239100000|2024-09-02 01:05:00|14245.76|14165.76|14245.62|14165.62|14247.03|14167.03|14245.62|14165.62|10
1725239110000|2024-09-02 01:05:10|14245.33|14165.33|14244.2|14164.2|14245.33|14165.33|14243.17|14163.17|10
1725239120000|2024-09-02 01:05:20|14244.23|14164.23|14241.82|14161.82|14246.24|14166.24|14241.81|14161.81|10
1725239130000|2024-09-02 01:05:30|14241.83|14161.83|14243.52|14163.52|14243.52|14163.52|14241.46|14161.46|10
1725239140000|2024-09-02 01:05:40|14243.35|14163.35|14243.46|14163.46|14244.1|14164.1|14243.35|14163.35|9
1725239150000|2024-09-02 01:05:50|14243.47|14163.47|14243.66|14163.66|14243.69|14163.69|14243.21|14163.21|10
1725239160000|2024-09-02 01:06:00|14243.62|14163.62|14237.79|14157.79|14243.62|14163.62|14237.79|14157.79|10
1725239170000|2024-09-02 01:06:10|14236.43|14156.43|14235.85|14155.85|14236.43|14156.43|14233.75|14153.75|10
1725239180000|2024-09-02 01:06:20|14235.46|14155.46|14233.81|14153.81|14236.19|14156.19|14233.81|14153.81|10
1725239190000|2024-09-02 01:06:30|14234.16|14154.16|14234.25|14154.25|14234.34|14154.34|14233.74|14153.74|10
1725239200000|2024-09-02 01:06:40|14234.2|14154.2|14231.05|14151.05|14234.2|14154.2|14231.05|14151.05|10
1725239210000|2024-09-02 01:06:50|14231.5|14151.5|14233.21|14153.21|14233.21|14153.21|14231.5|14151.5|10
1725239220000|2024-09-02 01:07:00|14232.96|14152.96|14230.06|14150.06|14232.96|14152.96|14230.06|14150.06|10
1725239230000|2024-09-02 01:07:10|14229.95|14149.95|14232.18|14152.18|14232.18|14152.18|14229.58|14149.58|10
1725239240000|2024-09-02 01:07:20|14232.4|14152.4|14230.9|14150.9|14232.4|14152.4|14230.9|14150.9|10
1725239250000|2024-09-02 01:07:30|14230.92|14150.92|14232.68|14152.68|14232.68|14152.68|14230.92|14150.92|8
1725239260000|2024-09-02 01:07:40|14233.33|14153.33|14236.36|14156.36|14236.36|14156.36|14233.33|14153.33|10
1725239270000|2024-09-02 01:07:50|14236.49|14156.49|14237.77|14157.77|14237.77|14157.77|14236.49|14156.49|10
1725239280000|2024-09-02 01:08:00|14237.44|14157.44|14239.85|14159.85|14239.89|14159.89|14237.42|14157.42|10
1725239290000|2024-09-02 01:08:10|14240.67|14160.67|14242.22|14162.22|14242.22|14162.22|14240.67|14160.67|10
1725239300000|2024-09-02 01:08:20|14242.21|14162.21|14243.94|14163.94|14244.1|14164.1|14242.03|14162.03|10
1725239310000|2024-09-02 01:08:30|14245.62|14165.62|14246.35|14166.35|14246.48|14166.48|14245.21|14165.21|10
1725239320000|2024-09-02 01:08:40|14246.53|14166.53|14245.68|14165.68|14247.15|14167.15|14245.68|14165.68|10
1725239330000|2024-09-02 01:08:50|14245.05|14165.05|14246.88|14166.88|14246.88|14166.88|14244.76|14164.76|10
1725239340000|2024-09-02 01:09:00|14247|14167|14249.54|14169.54|14249.54|14169.54|14246.87|14166.87|10
1725239350000|2024-09-02 01:09:10|14250.37|14170.37|14251.09|14171.09|14251.34|14171.34|14250.37|14170.37|10
1725239360000|2024-09-02 01:09:20|14250.63|14170.63|14248.95|14168.95|14250.63|14170.63|14248.87|14168.87|10
1725239370000|2024-09-02 01:09:30|14249.08|14169.08|14247.61|14167.61|14249.08|14169.08|14247.18|14167.18|10
1725239380000|2024-09-02 01:09:40|14247.76|14167.76|14246.79|14166.79|14247.99|14167.99|14246.79|14166.79|9
1725239390000|2024-09-02 01:09:50|14246.66|14166.66|14246.98|14166.98|14247.08|14167.08|14246.36|14166.36|10
1725239400000|2024-09-02 01:10:00|14246.9|14166.9|14247.49|14167.49|14247.49|14167.49|14246.13|14166.13|10
1725239410000|2024-09-02 01:10:10|14248.12|14168.12|14248.98|14168.98|14248.98|14168.98|14248.12|14168.12|10
1725239420000|2024-09-02 01:10:20|14249.01|14169.01|14252.71|14172.71|14252.71|14172.71|14249.01|14169.01|10
1725239430000|2024-09-02 01:10:30|14252.49|14172.49|14252.11|14172.11|14252.49|14172.49|14251.85|14171.85|9
1725239440000|2024-09-02 01:10:40|14252.36|14172.36|14253.43|14173.43|14253.74|14173.74|14251.84|14171.84|10
1725239450000|2024-09-02 01:10:50|14253.84|14173.84|14254.09|14174.09|14254.18|14174.18|14253.65|14173.65|9
1725239460000|2024-09-02 01:11:00|14254|14174|14254.46|14174.46|14254.46|14174.46|14254|14174|10
1725239470000|2024-09-02 01:11:10|14254.68|14174.68|14255.98|14175.98|14257.37|14177.37|14254.07|14174.07|9
1725239480000|2024-09-02 01:11:20|14256.41|14176.41|14255.06|14175.06|14256.62|14176.62|14254.91|14174.91|10
1725239490000|2024-09-02 01:11:30|14255.07|14175.07|14260.35|14180.35|14260.35|14180.35|14255.07|14175.07|10
1725239500000|2024-09-02 01:11:40|14260.09|14180.09|14260.82|14180.82|14260.82|14180.82|14260.09|14180.09|10
1725239510000|2024-09-02 01:11:50|14262.15|14182.15|14266.82|14186.82|14266.82|14186.82|14262.15|14182.15|10
1725239520000|2024-09-02 01:12:00|14267.33|14187.33|14269.61|14189.61|14269.61|14189.61|14267.33|14187.33|10
1725239530000|2024-09-02 01:12:10|14270.84|14190.84|14275.45|14195.45|14275.85|14195.85|14270.84|14190.84|10
1725239540000|2024-09-02 01:12:20|14275.44|14195.44|14275.55|14195.55|14276|14196|14275.2|14195.2|9
1725239550000|2024-09-02 01:12:30|14275.62|14195.62|14276.43|14196.43|14276.43|14196.43|14275.58|14195.58|9
1725239560000|2024-09-02 01:12:40|14276.25|14196.25|14277.76|14197.76|14277.76|14197.76|14276.23|14196.23|9
1725239570000|2024-09-02 01:12:50|14277.78|14197.78|14279.68|14199.68|14279.68|14199.68|14277.78|14197.78|10
1725239580000|2024-09-02 01:13:00|14279.71|14199.71|14279.97|14199.97|14279.97|14199.97|14278.94|14198.94|9
1725239590000|2024-09-02 01:13:10|14279.96|14199.96|14282.09|14202.09|14282.73|14202.73|14279.96|14199.96|9
1725239600000|2024-09-02 01:13:20|14282.17|14202.17|14280.48|14200.48|14282.29|14202.29|14280.48|14200.48|10
1725239610000|2024-09-02 01:13:30|14280.34|14200.34|14277.55|14197.55|14280.64|14200.64|14277.39|14197.39|10
1725239620000|2024-09-02 01:13:40|14278.52|14198.52|14278.13|14198.13|14278.8|14198.8|14278.13|14198.13|10
1725239630000|2024-09-02 01:13:50|14279.18|14199.18|14280.17|14200.17|14280.18|14200.18|14279.18|14199.18|10
1725239640000|2024-09-02 01:14:00|14280.37|14200.37|14280.3|14200.3|14280.37|14200.37|14279.63|14199.63|10
1725239650000|2024-09-02 01:14:10|14280.54|14200.54|14282.23|14202.23|14282.97|14202.97|14280.54|14200.54|10
1725239660000|2024-09-02 01:14:20|14282.03|14202.03|14280.7|14200.7|14282.03|14202.03|14280.7|14200.7|9
1725239670000|2024-09-02 01:14:30|14280.59|14200.59|14277.77|14197.77|14280.64|14200.64|14277.51|14197.51|10
1725239680000|2024-09-02 01:14:40|14278.35|14198.35|14278.24|14198.24|14278.47|14198.47|14278.1|14198.1|9
1725239690000|2024-09-02 01:14:50|14278.09|14198.09|14278.11|14198.11|14278.26|14198.26|14277.87|14197.87|10
1725239700000|2024-09-02 01:15:00|14277.7|14197.7|14278.23|14198.23|14278.23|14198.23|14277.22|14197.22|10
1725239710000|2024-09-02 01:15:10|14278.29|14198.29|14276.57|14196.57|14278.29|14198.29|14276.57|14196.57|9
1725239720000|2024-09-02 01:15:20|14276.36|14196.36|14276.57|14196.57|14276.57|14196.57|14276.29|14196.29|10
1725239730000|2024-09-02 01:15:30|14276.74|14196.74|14278.6|14198.6|14278.6|14198.6|14276.74|14196.74|10
1725239740000|2024-09-02 01:15:40|14276.14|14196.14|14277.22|14197.22|14277.22|14197.22|14276.14|14196.14|7
1725239750000|2024-09-02 01:15:50|14277.52|14197.52|14281.63|14201.63|14281.63|14201.63|14277.41|14197.41|10
1725239760000|2024-09-02 01:16:00|14281.74|14201.74|14280.44|14200.44|14281.74|14201.74|14280.44|14200.44|10
1725239770000|2024-09-02 01:16:10|14280.42|14200.42|14280.13|14200.13|14280.42|14200.42|14279.67|14199.67|9
1725239780000|2024-09-02 01:16:20|14280.15|14200.15|14280.82|14200.82|14280.82|14200.82|14280|14200|8
1725239790000|2024-09-02 01:16:30|14280.46|14200.46|14280.43|14200.43|14280.6|14200.6|14280.3|14200.3|9
1725239800000|2024-09-02 01:16:40|14280.6|14200.6|14281.08|14201.08|14281.11|14201.11|14280.6|14200.6|10
1725239810000|2024-09-02 01:16:50|14281|14201|14280.77|14200.77|14281.4|14201.4|14280.76|14200.76|9
1725239820000|2024-09-02 01:17:00|14280.74|14200.74|14278.44|14198.44|14280.74|14200.74|14278.24|14198.24|10
1725239830000|2024-09-02 01:17:10|14278.56|14198.56|14279.17|14199.17|14279.35|14199.35|14278.56|14198.56|10
1725239840000|2024-09-02 01:17:20|14279.04|14199.04|14279.74|14199.74|14279.8|14199.8|14279.04|14199.04|9
1725239850000|2024-09-02 01:17:30|14279.78|14199.78|14280.27|14200.27|14280.34|14200.34|14279.72|14199.72|9
1725239860000|2024-09-02 01:17:40|14280.26|14200.26|14282.26|14202.26|14282.26|14202.26|14279.82|14199.82|10
1725239870000|2024-09-02 01:17:50|14282.7|14202.7|14284.63|14204.63|14284.63|14204.63|14282.7|14202.7|10
1725239880000|2024-09-02 01:18:00|14284.77|14204.77|14284.57|14204.57|14285.09|14205.09|14284.34|14204.34|8
1725239890000|2024-09-02 01:18:10|14287.05|14207.05|14290.26|14210.26|14290.26|14210.26|14287.05|14207.05|10
1725239900000|2024-09-02 01:18:20|14290.35|14210.35|14289.4|14209.4|14290.35|14210.35|14289.4|14209.4|10
1725239910000|2024-09-02 01:18:30|14289.41|14209.41|14287.48|14207.48|14289.42|14209.42|14287.48|14207.48|10
1725239920000|2024-09-02 01:18:40|14287.2|14207.2|14286.73|14206.73|14287.2|14207.2|14286.73|14206.73|9
1725239930000|2024-09-02 01:18:50|14286.74|14206.74|14287.58|14207.58|14287.59|14207.59|14286.74|14206.74|10
1725239940000|2024-09-02 01:19:00|14287.5|14207.5|14288.86|14208.86|14288.86|14208.86|14287.49|14207.49|10
1725239950000|2024-09-02 01:19:10|14288.92|14208.92|14287.52|14207.52|14289.31|14209.31|14287.52|14207.52|10
1725239960000|2024-09-02 01:19:20|14287.36|14207.36|14287.47|14207.47|14287.55|14207.55|14286.51|14206.51|10
1725239970000|2024-09-02 01:19:30|14287.48|14207.48|14287.37|14207.37|14287.5|14207.5|14287.26|14207.26|9
1725239980000|2024-09-02 01:19:40|14286.77|14206.77|14286.09|14206.09|14287.06|14207.06|14286.09|14206.09|9
1725239990000|2024-09-02 01:19:50|14285.92|14205.92|14287.03|14207.03|14287.03|14207.03|14285.83|14205.83|10
1725240000000|2024-09-02 01:20:00|14286.64|14206.64|14286|14206|14286.99|14206.99|14286|14206|10
1725240010000|2024-09-02 01:20:10|14286.29|14206.29|14286.06|14206.06|14286.3|14206.3|14285.95|14205.95|10
1725240020000|2024-09-02 01:20:20|14286.3|14206.3|14284.87|14204.87|14286.57|14206.57|14284.87|14204.87|9
1725240030000|2024-09-02 01:20:30|14283.86|14203.86|14283.79|14203.79|14283.86|14203.86|14283.1|14203.1|10
1725240040000|2024-09-02 01:20:40|14283.82|14203.82|14285.83|14205.83|14285.83|14205.83|14283.82|14203.82|9
1725240050000|2024-09-02 01:20:50|14285.84|14205.84|14285.96|14205.96|14285.96|14205.96|14285.08|14205.08|9
1725240060000|2024-09-02 01:21:00|14285.97|14205.97|14287.5|14207.5|14287.5|14207.5|14285.85|14205.85|10
1725240070000|2024-09-02 01:21:10|14287|14207|14286.99|14206.99|14287.4|14207.4|14286.81|14206.81|10
1725240080000|2024-09-02 01:21:20|14286.77|14206.77|14286.5|14206.5|14286.81|14206.81|14286.2|14206.2|10
1725240090000|2024-09-02 01:21:30|14286.59|14206.59|14286.06|14206.06|14286.59|14206.59|14285.93|14205.93|7
1725240100000|2024-09-02 01:21:40|14285.99|14205.99|14287.31|14207.31|14287.36|14207.36|14285.99|14205.99|9
1725240110000|2024-09-02 01:21:50|14287.28|14207.28|14288.2|14208.2|14288.2|14208.2|14287.28|14207.28|9
1725240120000|2024-09-02 01:22:00|14289.76|14209.76|14294.39|14214.39|14294.39|14214.39|14289.76|14209.76|10
1725240130000|2024-09-02 01:22:10|14295.54|14215.54|14295.63|14215.63|14296.2|14216.2|14295.29|14215.29|10
1725240140000|2024-09-02 01:22:20|14295.65|14215.65|14294.04|14214.04|14295.65|14215.65|14294.04|14214.04|10
1725240150000|2024-09-02 01:22:30|14294.03|14214.03|14293.62|14213.62|14294.19|14214.19|14293.26|14213.26|10
1725240160000|2024-09-02 01:22:40|14293.39|14213.39|14292.37|14212.37|14293.52|14213.52|14291.76|14211.76|10
1725240170000|2024-09-02 01:22:50|14292.3|14212.3|14293.16|14213.16|14293.17|14213.17|14292.3|14212.3|8
1725240180000|2024-09-02 01:23:00|14293.25|14213.25|14291.87|14211.87|14293.89|14213.89|14291.87|14211.87|10
1725240190000|2024-09-02 01:23:10|14291.83|14211.83|14290.77|14210.77|14291.83|14211.83|14290.77|14210.77|10
1725240200000|2024-09-02 01:23:20|14291.06|14211.06|14286.82|14206.82|14291.06|14211.06|14286.82|14206.82|9
1725240210000|2024-09-02 01:23:30|14286.86|14206.86|14285.11|14205.11|14286.86|14206.86|14285.11|14205.11|9
1725240220000|2024-09-02 01:23:40|14284.94|14204.94|14280.24|14200.24|14284.94|14204.94|14280.06|14200.06|10
1725240230000|2024-09-02 01:23:50|14280.34|14200.34|14279.57|14199.57|14281.38|14201.38|14279.57|14199.57|7
1725240240000|2024-09-02 01:24:00|14278.27|14198.27|14270.51|14190.51|14278.27|14198.27|14270.51|14190.51|10
1725240250000|2024-09-02 01:24:10|14268.57|14188.57|14259.5|14179.5|14268.57|14188.57|14259.5|14179.5|10
1725240260000|2024-09-02 01:24:20|14259.31|14179.31|14258.63|14178.63|14259.31|14179.31|14257.9|14177.9|10
1725240270000|2024-09-02 01:24:30|14255.85|14175.85|14251.25|14171.25|14255.85|14175.85|14250.97|14170.97|10
1725240280000|2024-09-02 01:24:40|14251.22|14171.22|14252.97|14172.97|14253.13|14173.13|14251.06|14171.06|10
1725240290000|2024-09-02 01:24:50|14252.86|14172.86|14255.78|14175.78|14255.78|14175.78|14252.84|14172.84|10
1725240300000|2024-09-02 01:25:00|14256.36|14176.36|14257.76|14177.76|14257.76|14177.76|14256.36|14176.36|10
1725240310000|2024-09-02 01:25:10|14258|14178|14257.01|14177.01|14258|14178|14257.01|14177.01|10
1725240320000|2024-09-02 01:25:20|14257.22|14177.22|14257.26|14177.26|14257.53|14177.53|14257.12|14177.12|10
1725240330000|2024-09-02 01:25:30|14257.44|14177.44|14255.19|14175.19|14257.44|14177.44|14254.94|14174.94|8
1725240340000|2024-09-02 01:25:40|14255.12|14175.12|14255.07|14175.07|14255.61|14175.61|14255.07|14175.07|9
1725240350000|2024-09-02 01:25:50|14255.38|14175.38|14255.04|14175.04|14255.38|14175.38|14254.97|14174.97|8
1725240360000|2024-09-02 01:26:00|14255.15|14175.15|14256.65|14176.65|14256.65|14176.65|14255.15|14175.15|10
1725240370000|2024-09-02 01:26:10|14256.64|14176.64|14251.3|14171.3|14256.94|14176.94|14251.3|14171.3|10
1725240380000|2024-09-02 01:26:20|14251.16|14171.16|14250.27|14170.27|14251.16|14171.16|14249.36|14169.36|10
1725240390000|2024-09-02 01:26:30|14249.49|14169.49|14248.86|14168.86|14249.7|14169.7|14248.78|14168.78|10
1725240400000|2024-09-02 01:26:40|14248.89|14168.89|14249.08|14169.08|14249.28|14169.28|14248.89|14168.89|8
1725240410000|2024-09-02 01:26:50|14249.4|14169.4|14247.86|14167.86|14250.57|14170.57|14247.86|14167.86|9
1725240420000|2024-09-02 01:27:00|14247.81|14167.81|14246.98|14166.98|14247.81|14167.81|14246.98|14166.98|10
1725240430000|2024-09-02 01:27:10|14246.57|14166.57|14248.59|14168.59|14248.59|14168.59|14246.35|14166.35|10
1725240440000|2024-09-02 01:27:20|14248.77|14168.77|14248.47|14168.47|14248.77|14168.77|14247.71|14167.71|10
1725240450000|2024-09-02 01:27:30|14248.81|14168.81|14249.21|14169.21|14249.31|14169.31|14248.81|14168.81|9
1725240460000|2024-09-02 01:27:40|14249.57|14169.57|14250.19|14170.19|14250.19|14170.19|14249.42|14169.42|10
1725240470000|2024-09-02 01:27:50|14250.46|14170.46|14250.5|14170.5|14250.6|14170.6|14250.35|14170.35|8
1725240480000|2024-09-02 01:28:00|14250.51|14170.51|14251.23|14171.23|14251.23|14171.23|14250.45|14170.45|7
1725240490000|2024-09-02 01:28:10|14251.25|14171.25|14251.13|14171.13|14251.81|14171.81|14251.13|14171.13|10
1725240500000|2024-09-02 01:28:20|14250.7|14170.7|14249.88|14169.88|14250.77|14170.77|14249.88|14169.88|6
1725240510000|2024-09-02 01:28:30|14249.89|14169.89|14251.25|14171.25|14251.4|14171.4|14249.89|14169.89|8
1725240520000|2024-09-02 01:28:40|14251.97|14171.97|14254.2|14174.2|14254.2|14174.2|14251.97|14171.97|9
1725240530000|2024-09-02 01:28:50|14253.9|14173.9|14252.3|14172.3|14253.9|14173.9|14252.22|14172.22|9
1725240540000|2024-09-02 01:29:00|14253.22|14173.22|14255.56|14175.56|14255.56|14175.56|14253.22|14173.22|9
1725240550000|2024-09-02 01:29:10|14255.52|14175.52|14255.67|14175.67|14255.81|14175.81|14255.43|14175.43|9
1725240560000|2024-09-02 01:29:20|14255.68|14175.68|14256.06|14176.06|14256.13|14176.13|14255.68|14175.68|9
1725240570000|2024-09-02 01:29:30|14255.94|14175.94|14255.06|14175.06|14256.19|14176.19|14255.06|14175.06|8
1725240580000|2024-09-02 01:29:40|14255.1|14175.1|14253.84|14173.84|14255.1|14175.1|14253.84|14173.84|9
1725240590000|2024-09-02 01:29:50|14253.74|14173.74|14253.43|14173.43|14253.74|14173.74|14253.17|14173.17|8
1725240600000|2024-09-02 01:30:00|14253.44|14173.44|14254.59|14174.59|14254.59|14174.59|14253.19|14173.19|10
1725240610000|2024-09-02 01:30:10|14254.61|14174.61|14256.08|14176.08|14256.08|14176.08|14254.61|14174.61|9
1725240620000|2024-09-02 01:30:20|14256.13|14176.13|14257.81|14177.81|14257.81|14177.81|14256.13|14176.13|10
1725240630000|2024-09-02 01:30:30|14258.08|14178.08|14258.98|14178.98|14258.98|14178.98|14258.08|14178.08|10
1725240640000|2024-09-02 01:30:40|14259.16|14179.16|14261.31|14181.31|14261.31|14181.31|14259.16|14179.16|10
1725240650000|2024-09-02 01:30:50|14261.35|14181.35|14262.42|14182.42|14262.42|14182.42|14261.35|14181.35|10
1725240660000|2024-09-02 01:31:00|14262.43|14182.43|14265.89|14185.89|14266.27|14186.27|14262.43|14182.43|10
1725240670000|2024-09-02 01:31:10|14265.84|14185.84|14268.11|14188.11|14268.11|14188.11|14265.82|14185.82|8
1725240680000|2024-09-02 01:31:20|14268.39|14188.39|14270.88|14190.88|14271.12|14191.12|14268.39|14188.39|10
1725240690000|2024-09-02 01:31:30|14270.61|14190.61|14271.86|14191.86|14272.73|14192.73|14270.61|14190.61|9
1725240700000|2024-09-02 01:31:40|14271.82|14191.82|14272.81|14192.81|14272.82|14192.82|14271.76|14191.76|10
1725240710000|2024-09-02 01:31:50|14272.87|14192.87|14274.04|14194.04|14274.26|14194.26|14272.87|14192.87|10
1725240720000|2024-09-02 01:32:00|14274.07|14194.07|14274.98|14194.98|14275|14195|14273.99|14193.99|10
1725240730000|2024-09-02 01:32:10|14279.86|14199.86|14282.78|14202.78|14282.78|14202.78|14279.86|14199.86|10
1725240740000|2024-09-02 01:32:20|14283.09|14203.09|14285.28|14205.28|14285.28|14205.28|14283.09|14203.09|10
1725240750000|2024-09-02 01:32:30|14285.39|14205.39|14285.13|14205.13|14285.49|14205.49|14285.04|14205.04|8
1725240760000|2024-09-02 01:32:40|14285.05|14205.05|14285.51|14205.51|14285.54|14205.54|14284.77|14204.77|10
1725240770000|2024-09-02 01:32:50|14285.61|14205.61|14287.66|14207.66|14287.66|14207.66|14285.61|14205.61|10
1725240780000|2024-09-02 01:33:00|14287.77|14207.77|14288.67|14208.67|14288.91|14208.91|14287.54|14207.54|10
1725240790000|2024-09-02 01:33:10|14288.4|14208.4|14288.16|14208.16|14289.28|14209.28|14288.16|14208.16|10
1725240800000|2024-09-02 01:33:20|14287.89|14207.89|14285.92|14205.92|14287.89|14207.89|14285.92|14205.92|9
1725240810000|2024-09-02 01:33:30|14285.98|14205.98|14285.53|14205.53|14285.99|14205.99|14285.4|14205.4|8
1725240820000|2024-09-02 01:33:40|14285.54|14205.54|14286.83|14206.83|14286.83|14206.83|14285.54|14205.54|10
1725240830000|2024-09-02 01:33:50|14286.84|14206.84|14286.39|14206.39|14287.02|14207.02|14286.39|14206.39|9
1725240840000|2024-09-02 01:34:00|14286.32|14206.32|14286.83|14206.83|14286.83|14206.83|14285.98|14205.98|9
1725240850000|2024-09-02 01:34:10|14286.8|14206.8|14286.06|14206.06|14286.8|14206.8|14285.97|14205.97|8
1725240860000|2024-09-02 01:34:20|14285.84|14205.84|14286.14|14206.14|14286.2|14206.2|14285.8|14205.8|8
1725240870000|2024-09-02 01:34:30|14286.15|14206.15|14287.83|14207.83|14287.83|14207.83|14286.15|14206.15|10
1725240880000|2024-09-02 01:34:40|14287.85|14207.85|14285.3|14205.3|14287.85|14207.85|14285.3|14205.3|10
1725240890000|2024-09-02 01:34:50|14285.34|14205.34|14284.2|14204.2|14285.41|14205.41|14284.13|14204.13|10
1725240900000|2024-09-02 01:35:00|14284.19|14204.19|14282.92|14202.92|14284.19|14204.19|14282.92|14202.92|9
1725240910000|2024-09-02 01:35:10|14282.02|14202.02|14278.23|14198.23|14282.02|14202.02|14278.23|14198.23|10
1725240920000|2024-09-02 01:35:20|14278.2|14198.2|14276.87|14196.87|14278.2|14198.2|14275.55|14195.55|9
1725240930000|2024-09-02 01:35:30|14276.91|14196.91|14273.04|14193.04|14276.91|14196.91|14273.03|14193.03|9
1725240940000|2024-09-02 01:35:40|14273.03|14193.03|14271.48|14191.48|14273.3|14193.3|14271.48|14191.48|9
1725240950000|2024-09-02 01:35:50|14270.75|14190.75|14267.54|14187.54|14270.75|14190.75|14267.54|14187.54|10
1725240960000|2024-09-02 01:36:00|14267.44|14187.44|14265.06|14185.06|14267.44|14187.44|14265.06|14185.06|9
1725240970000|2024-09-02 01:36:10|14264.93|14184.93|14263.55|14183.55|14264.93|14184.93|14263.51|14183.51|10
1725240980000|2024-09-02 01:36:20|14263.54|14183.54|14264.16|14184.16|14264.4|14184.4|14263.54|14183.54|10
1725240990000|2024-09-02 01:36:30|14263.99|14183.99|14263.55|14183.55|14264.16|14184.16|14263.55|14183.55|10
1725241000000|2024-09-02 01:36:40|14263.54|14183.54|14263.8|14183.8|14264.33|14184.33|14263.53|14183.53|9
1725241010000|2024-09-02 01:36:50|14263.2|14183.2|14263.68|14183.68|14263.85|14183.85|14262.61|14182.61|9
1725241020000|2024-09-02 01:37:00|14261.85|14181.85|14261.42|14181.42|14261.95|14181.95|14261.42|14181.42|10
1725241030000|2024-09-02 01:37:10|14261.07|14181.07|14248.76|14168.76|14261.07|14181.07|14248.76|14168.76|9
1725241040000|2024-09-02 01:37:20|14248.54|14168.54|14248.18|14168.18|14248.82|14168.82|14248.12|14168.12|10
1725241050000|2024-09-02 01:37:30|14248.46|14168.46|14247.58|14167.58|14248.46|14168.46|14247.58|14167.58|9
1725241060000|2024-09-02 01:37:40|14247.47|14167.47|14248.14|14168.14|14248.27|14168.27|14247.47|14167.47|9
1725241070000|2024-09-02 01:37:50|14248.22|14168.22|14248.76|14168.76|14248.84|14168.84|14248.22|14168.22|9
1725241080000|2024-09-02 01:38:00|14248.75|14168.75|14248.2|14168.2|14248.75|14168.75|14248.2|14168.2|8
1725241090000|2024-09-02 01:38:10|14248.08|14168.08|14247.48|14167.48|14248.08|14168.08|14247.36|14167.36|10
1725241100000|2024-09-02 01:38:20|14247.65|14167.65|14246|14166|14247.65|14167.65|14246|14166|10
1725241110000|2024-09-02 01:38:30|14245.96|14165.96|14245.42|14165.42|14245.96|14165.96|14245.42|14165.42|10
1725241120000|2024-09-02 01:38:40|14245.39|14165.39|14241.84|14161.84|14245.39|14165.39|14241.79|14161.79|9
1725241130000|2024-09-02 01:38:50|14241.71|14161.71|14241.25|14161.25|14241.9|14161.9|14241.06|14161.06|8
1725241140000|2024-09-02 01:39:00|14241.44|14161.44|14239.35|14159.35|14241.44|14161.44|14239.35|14159.35|10
1725241150000|2024-09-02 01:39:10|14239.16|14159.16|14237.73|14157.73|14239.16|14159.16|14237.73|14157.73|8
1725241160000|2024-09-02 01:39:20|14238.02|14158.02|14238.9|14158.9|14238.9|14158.9|14238.02|14158.02|9
1725241170000|2024-09-02 01:39:30|14238.97|14158.97|14237.98|14157.98|14239.26|14159.26|14237.7|14157.7|10
1725241180000|2024-09-02 01:39:40|14238.66|14158.66|14239.3|14159.3|14239.63|14159.63|14238.66|14158.66|10
1725241190000|2024-09-02 01:39:50|14239.28|14159.28|14238.84|14158.84|14239.28|14159.28|14238.73|14158.73|10
1725241200000|2024-09-02 01:40:00|14238.87|14158.87|14237.86|14157.86|14238.87|14158.87|14237.69|14157.69|10
1725241210000|2024-09-02 01:40:10|14237.36|14157.36|14238.19|14158.19|14238.19|14158.19|14237.25|14157.25|9
1725241220000|2024-09-02 01:40:20|14238.76|14158.76|14237.55|14157.55|14238.76|14158.76|14236.34|14156.34|10
1725241230000|2024-09-02 01:40:30|14237.56|14157.56|14237.43|14157.43|14237.71|14157.71|14237.25|14157.25|10
1725241240000|2024-09-02 01:40:40|14237.45|14157.45|14235.63|14155.63|14237.45|14157.45|14235.63|14155.63|9
1725241250000|2024-09-02 01:40:50|14235.55|14155.55|14233.53|14153.53|14235.55|14155.55|14233.53|14153.53|10
1725241260000|2024-09-02 01:41:00|14233.45|14153.45|14233.06|14153.06|14233.58|14153.58|14232.95|14152.95|10
1725241270000|2024-09-02 01:41:10|14233.05|14153.05|14232.24|14152.24|14233.2|14153.2|14232.17|14152.17|9
1725241280000|2024-09-02 01:41:20|14232.22|14152.22|14231.29|14151.29|14232.34|14152.34|14231.15|14151.15|10
1725241290000|2024-09-02 01:41:30|14231.61|14151.61|14231.32|14151.32|14231.61|14151.61|14231.28|14151.28|10
1725241300000|2024-09-02 01:41:40|14231.3|14151.3|14230.9|14150.9|14231.35|14151.35|14230.66|14150.66|7
1725241310000|2024-09-02 01:41:50|14230.89|14150.89|14232.85|14152.85|14232.85|14152.85|14230.89|14150.89|9
1725241320000|2024-09-02 01:42:00|14231.22|14151.22|14228.93|14148.93|14231.22|14151.22|14228.45|14148.45|10
1725241330000|2024-09-02 01:42:10|14228.94|14148.94|14232.34|14152.34|14232.39|14152.39|14228.7|14148.7|9
1725241340000|2024-09-02 01:42:20|14232.4|14152.4|14231.09|14151.09|14232.4|14152.4|14231.09|14151.09|10
1725241350000|2024-09-02 01:42:30|14231.13|14151.13|14230.24|14150.24|14231.13|14151.13|14230.24|14150.24|10
1725241360000|2024-09-02 01:42:40|14230.08|14150.08|14226.6|14146.6|14230.08|14150.08|14226.28|14146.28|10
1725241370000|2024-09-02 01:42:50|14226.17|14146.17|14226.96|14146.96|14226.96|14146.96|14226.17|14146.17|10
1725241380000|2024-09-02 01:43:00|14226.72|14146.72|14225.93|14145.93|14226.72|14146.72|14225.89|14145.89|9
1725241390000|2024-09-02 01:43:10|14226.41|14146.41|14226.12|14146.12|14226.47|14146.47|14226.07|14146.07|9
1725241400000|2024-09-02 01:43:20|14226.06|14146.06|14225.89|14145.89|14226.28|14146.28|14225.89|14145.89|10
1725241410000|2024-09-02 01:43:30|14225.44|14145.44|14224.93|14144.93|14225.44|14145.44|14224.79|14144.79|10
1725241420000|2024-09-02 01:43:40|14225.11|14145.11|14225.89|14145.89|14225.89|14145.89|14225.11|14145.11|10
1725241430000|2024-09-02 01:43:50|14225.86|14145.86|14228.65|14148.65|14228.96|14148.96|14225.74|14145.74|9
1725241440000|2024-09-02 01:44:00|14228.73|14148.73|14228.13|14148.13|14228.76|14148.76|14228.13|14148.13|10
1725241450000|2024-09-02 01:44:10|14228.66|14148.66|14227.74|14147.74|14228.91|14148.91|14227.74|14147.74|10
1725241460000|2024-09-02 01:44:20|14227.45|14147.45|14227.19|14147.19|14227.45|14147.45|14226.94|14146.94|8
1725241470000|2024-09-02 01:44:30|14227.18|14147.18|14226.95|14146.95|14227.21|14147.21|14226.78|14146.78|9
1725241480000|2024-09-02 01:44:40|14227.07|14147.07|14226.69|14146.69|14227.3|14147.3|14226.69|14146.69|10
1725241490000|2024-09-02 01:44:50|14226.96|14146.96|14227.31|14147.31|14227.31|14147.31|14226.82|14146.82|9
1725241500000|2024-09-02 01:45:00|14227.34|14147.34|14226.22|14146.22|14227.59|14147.59|14226.2|14146.2|10
1725241510000|2024-09-02 01:45:10|14226.06|14146.06|14225.3|14145.3|14226.06|14146.06|14225.3|14145.3|9
1725241520000|2024-09-02 01:45:20|14225.25|14145.25|14225.78|14145.78|14225.96|14145.96|14225.25|14145.25|10
1725241530000|2024-09-02 01:45:30|14225.76|14145.76|14225.57|14145.57|14226.13|14146.13|14224.9|14144.9|10
1725241540000|2024-09-02 01:45:40|14225.38|14145.38|14224.14|14144.14|14225.66|14145.66|14224.14|14144.14|10
1725241550000|2024-09-02 01:45:50|14224.24|14144.24|14221.32|14141.32|14224.32|14144.32|14219.67|14139.67|10
1725241560000|2024-09-02 01:46:00|14222.95|14142.95|14221.99|14141.99|14222.95|14142.95|14221.99|14141.99|10
1725241570000|2024-09-02 01:46:10|14221.9|14141.9|14223.64|14143.64|14224.15|14144.15|14221.89|14141.89|10
1725241580000|2024-09-02 01:46:20|14223.61|14143.61|14223.49|14143.49|14223.65|14143.65|14223.13|14143.13|10
1725241590000|2024-09-02 01:46:30|14223.88|14143.88|14223.07|14143.07|14223.88|14143.88|14223.07|14143.07|9
1725241600000|2024-09-02 01:46:40|14222.77|14142.77|14223.66|14143.66|14223.66|14143.66|14222.5|14142.5|10
1725241610000|2024-09-02 01:46:50|14223.2|14143.2|14223.84|14143.84|14223.86|14143.86|14223.17|14143.17|8
1725241620000|2024-09-02 01:47:00|14224.57|14144.57|14228.51|14148.51|14228.51|14148.51|14224.57|14144.57|10
1725241630000|2024-09-02 01:47:10|14230.12|14150.12|14230.13|14150.13|14232|14152|14229.81|14149.81|10
1725241640000|2024-09-02 01:47:20|14230.06|14150.06|14233.31|14153.31|14233.31|14153.31|14230.06|14150.06|10
1725241650000|2024-09-02 01:47:30|14233.39|14153.39|14242.72|14162.72|14242.72|14162.72|14233.39|14153.39|10
1725241660000|2024-09-02 01:47:40|14242.98|14162.98|14246.7|14166.7|14246.7|14166.7|14242.98|14162.98|10
1725241670000|2024-09-02 01:47:50|14246.95|14166.95|14246.31|14166.31|14247.19|14167.19|14246.31|14166.31|10
1725241680000|2024-09-02 01:48:00|14246.29|14166.29|14246.29|14166.29|14246.47|14166.47|14246.11|14166.11|10
1725241690000|2024-09-02 01:48:10|14246.17|14166.17|14246.44|14166.44|14247.7|14167.7|14246.17|14166.17|10
1725241700000|2024-09-02 01:48:20|14245.77|14165.77|14245.45|14165.45|14245.77|14165.77|14245.23|14165.23|10
1725241710000|2024-09-02 01:48:30|14250.48|14170.48|14251.53|14171.53|14251.53|14171.53|14250.46|14170.46|10
1725241720000|2024-09-02 01:48:40|14251.83|14171.83|14246.07|14166.07|14251.83|14171.83|14245.97|14165.97|7
1725241730000|2024-09-02 01:48:50|14245.8|14165.8|14244.05|14164.05|14245.8|14165.8|14243.92|14163.92|10
1725241740000|2024-09-02 01:49:00|14244.06|14164.06|14244.89|14164.89|14244.89|14164.89|14244.06|14164.06|10
1725241750000|2024-09-02 01:49:10|14245.18|14165.18|14246.88|14166.88|14246.88|14166.88|14245.18|14165.18|10
1725241760000|2024-09-02 01:49:20|14247.11|14167.11|14247.8|14167.8|14247.93|14167.93|14247.11|14167.11|9
1725241770000|2024-09-02 01:49:30|14247.67|14167.67|14245.39|14165.39|14247.67|14167.67|14245.39|14165.39|8
1725241780000|2024-09-02 01:49:40|14245.3|14165.3|14245.9|14165.9|14246.25|14166.25|14245.3|14165.3|10
1725241790000|2024-09-02 01:49:50|14245.89|14165.89|14246.36|14166.36|14246.36|14166.36|14245.87|14165.87|10
1725241800000|2024-09-02 01:50:00|14246.34|14166.34|14246.22|14166.22|14246.69|14166.69|14245.91|14165.91|10
1725241810000|2024-09-02 01:50:10|14246.2|14166.2|14246.94|14166.94|14246.94|14166.94|14245.33|14165.33|10
1725241820000|2024-09-02 01:50:20|14246.99|14166.99|14247.25|14167.25|14247.97|14167.97|14246.91|14166.91|10
1725241830000|2024-09-02 01:50:30|14247.22|14167.22|14247.97|14167.97|14247.97|14167.97|14246.92|14166.92|10
1725241840000|2024-09-02 01:50:40|14248.01|14168.01|14247.03|14167.03|14248.34|14168.34|14247.03|14167.03|9
1725241850000|2024-09-02 01:50:50|14247.19|14167.19|14247.36|14167.36|14247.59|14167.59|14247.14|14167.14|10
1725241860000|2024-09-02 01:51:00|14247.4|14167.4|14248.33|14168.33|14248.33|14168.33|14247.4|14167.4|9
1725241870000|2024-09-02 01:51:10|14249.6|14169.6|14252.12|14172.12|14252.12|14172.12|14249.6|14169.6|9
1725241880000|2024-09-02 01:51:20|14252|14172|14252.81|14172.81|14253.01|14173.01|14252|14172|10
1725241890000|2024-09-02 01:51:30|14251.83|14171.83|14250.18|14170.18|14251.83|14171.83|14249.7|14169.7|9
1725241900000|2024-09-02 01:51:40|14250.01|14170.01|14251.63|14171.63|14251.65|14171.65|14249.89|14169.89|10
1725241910000|2024-09-02 01:51:50|14251.7|14171.7|14252.09|14172.09|14252.09|14172.09|14251.7|14171.7|9
1725241920000|2024-09-02 01:52:00|14252.07|14172.07|14252.5|14172.5|14252.5|14172.5|14251.88|14171.88|9
1725241930000|2024-09-02 01:52:10|14252.73|14172.73|14252.63|14172.63|14252.78|14172.78|14252.36|14172.36|9
1725241940000|2024-09-02 01:52:20|14252.71|14172.71|14252.91|14172.91|14253.08|14173.08|14252.3|14172.3|10
1725241950000|2024-09-02 01:52:30|14252.96|14172.96|14252.61|14172.61|14253.03|14173.03|14252.61|14172.61|9
1725241960000|2024-09-02 01:52:40|14252.85|14172.85|14253.21|14173.21|14253.21|14173.21|14252.49|14172.49|9
1725241970000|2024-09-02 01:52:50|14252.6|14172.6|14252.98|14172.98|14253.27|14173.27|14252.6|14172.6|9
1725241980000|2024-09-02 01:53:00|14252.86|14172.86|14252.34|14172.34|14252.94|14172.94|14252.34|14172.34|8
1725241990000|2024-09-02 01:53:10|14252.39|14172.39|14252.08|14172.08|14253.42|14173.42|14252.08|14172.08|10
1725242000000|2024-09-02 01:53:20|14251.95|14171.95|14252.87|14172.87|14252.98|14172.98|14251.95|14171.95|9
1725242010000|2024-09-02 01:53:30|14253.42|14173.42|14254.27|14174.27|14254.27|14174.27|14253.42|14173.42|10
1725242020000|2024-09-02 01:53:40|14253.4|14173.4|14252.29|14172.29|14253.4|14173.4|14252.1|14172.1|8
1725242030000|2024-09-02 01:53:50|14252.18|14172.18|14251.35|14171.35|14252.18|14172.18|14251.33|14171.33|8
1725242040000|2024-09-02 01:54:00|14251.37|14171.37|14253.58|14173.58|14253.58|14173.58|14251.33|14171.33|9
1725242050000|2024-09-02 01:54:10|14253.65|14173.65|14260.88|14180.88|14260.88|14180.88|14253.65|14173.65|9
1725242060000|2024-09-02 01:54:20|14261.19|14181.19|14261.52|14181.52|14261.52|14181.52|14260.95|14180.95|10
1725242070000|2024-09-02 01:54:30|14260.89|14180.89|14261.57|14181.57|14261.67|14181.67|14260.22|14180.22|10
1725242080000|2024-09-02 01:54:40|14261.56|14181.56|14259.51|14179.51|14261.56|14181.56|14259.51|14179.51|10
1725242090000|2024-09-02 01:54:50|14259.97|14179.97|14260.51|14180.51|14260.51|14180.51|14259.9|14179.9|10
1725242100000|2024-09-02 01:55:00|14260.82|14180.82|14263.76|14183.76|14263.76|14183.76|14260.82|14180.82|10
1725242110000|2024-09-02 01:55:10|14263.81|14183.81|14264.53|14184.53|14264.53|14184.53|14263.81|14183.81|9
1725242120000|2024-09-02 01:55:20|14264.52|14184.52|14264.94|14184.94|14265.07|14185.07|14264.39|14184.39|9
1725242130000|2024-09-02 01:55:30|14264.9|14184.9|14264.13|14184.13|14265.26|14185.26|14264.13|14184.13|9
1725242140000|2024-09-02 01:55:40|14263.61|14183.61|14264.78|14184.78|14264.78|14184.78|14263.51|14183.51|10
1725242150000|2024-09-02 01:55:50|14265.13|14185.13|14265.37|14185.37|14265.41|14185.41|14265.13|14185.13|9
1725242160000|2024-09-02 01:56:00|14265.38|14185.38|14265.23|14185.23|14265.39|14185.39|14265.21|14185.21|7
1725242170000|2024-09-02 01:56:10|14265.22|14185.22|14264.95|14184.95|14265.42|14185.42|14264.86|14184.86|10
1725242180000|2024-09-02 01:56:20|14264.8|14184.8|14261.8|14181.8|14264.8|14184.8|14261.8|14181.8|10
1725242190000|2024-09-02 01:56:30|14261.66|14181.66|14259.7|14179.7|14261.66|14181.66|14259.7|14179.7|10
1725242200000|2024-09-02 01:56:40|14259.69|14179.69|14258.47|14178.47|14259.69|14179.69|14258.47|14178.47|10
1725242210000|2024-09-02 01:56:50|14258.43|14178.43|14258.38|14178.38|14258.61|14178.61|14258.38|14178.38|9
1725242220000|2024-09-02 01:57:00|14258.23|14178.23|14255.28|14175.28|14258.23|14178.23|14255.28|14175.28|10
1725242230000|2024-09-02 01:57:10|14255.44|14175.44|14254.28|14174.28|14255.44|14175.44|14254.09|14174.09|10
1725242240000|2024-09-02 01:57:20|14254.54|14174.54|14255.54|14175.54|14255.63|14175.63|14254.42|14174.42|9
1725242250000|2024-09-02 01:57:30|14255.56|14175.56|14253.74|14173.74|14255.56|14175.56|14253.74|14173.74|10
1725242260000|2024-09-02 01:57:40|14253.6|14173.6|14254.72|14174.72|14254.72|14174.72|14253.6|14173.6|8
1725242270000|2024-09-02 01:57:50|14254.7|14174.7|14254.27|14174.27|14254.7|14174.7|14254.17|14174.17|9
1725242280000|2024-09-02 01:58:00|14254.11|14174.11|14255.25|14175.25|14255.25|14175.25|14254.11|14174.11|9
1725242290000|2024-09-02 01:58:10|14255.43|14175.43|14257.5|14177.5|14257.59|14177.59|14255.43|14175.43|10
1725242300000|2024-09-02 01:58:20|14257.76|14177.76|14258.66|14178.66|14258.66|14178.66|14257.76|14177.76|9
1725242310000|2024-09-02 01:58:30|14258.83|14178.83|14254.49|14174.49|14258.83|14178.83|14254.49|14174.49|10
1725242320000|2024-09-02 01:58:40|14254.23|14174.23|14254.61|14174.61|14255.07|14175.07|14254.21|14174.21|9
1725242330000|2024-09-02 01:58:50|14254.59|14174.59|14253.55|14173.55|14254.81|14174.81|14253.55|14173.55|8
1725242340000|2024-09-02 01:59:00|14253.29|14173.29|14252.99|14172.99|14253.42|14173.42|14251.76|14171.76|10
1725242350000|2024-09-02 01:59:10|14253.12|14173.12|14253.18|14173.18|14253.51|14173.51|14252.67|14172.67|9
1725242360000|2024-09-02 01:59:20|14253.1|14173.1|14252.35|14172.35|14253.1|14173.1|14252.19|14172.19|10
1725242370000|2024-09-02 01:59:30|14252.47|14172.47|14253.01|14173.01|14253.01|14173.01|14252.47|14172.47|9
1725242380000|2024-09-02 01:59:40|14253.02|14173.02|14253.08|14173.08|14253.29|14173.29|14253.02|14173.02|7
1725242390000|2024-09-02 01:59:50|14253.12|14173.12|14253.96|14173.96|14253.96|14173.96|14253.12|14173.12|9
1725242400000|2024-09-02 02:00:00|14253.97|14173.97|14252.88|14172.88|14253.97|14173.97|14252.78|14172.78|10
1725242410000|2024-09-02 02:00:10|14252.64|14172.64|14251.94|14171.94|14252.64|14172.64|14251.76|14171.76|10
1725242420000|2024-09-02 02:00:20|14251.96|14171.96|14249.41|14169.41|14251.96|14171.96|14249.41|14169.41|9
1725242430000|2024-09-02 02:00:30|14249.2|14169.2|14245.89|14165.89|14249.2|14169.2|14245.89|14165.89|10
1725242440000|2024-09-02 02:00:40|14245.54|14165.54|14244.31|14164.31|14245.54|14165.54|14244.27|14164.27|8
1725242450000|2024-09-02 02:00:50|14244.05|14164.05|14243.96|14163.96|14244.05|14164.05|14243.65|14163.65|10
1725242460000|2024-09-02 02:01:00|14243.95|14163.95|14244.44|14164.44|14244.44|14164.44|14243.24|14163.24|10
1725242470000|2024-09-02 02:01:10|14244.59|14164.59|14243.81|14163.81|14244.73|14164.73|14243.81|14163.81|10
1725242480000|2024-09-02 02:01:20|14244.13|14164.13|14245.42|14165.42|14245.42|14165.42|14244.13|14164.13|9
1725242490000|2024-09-02 02:01:30|14245.44|14165.44|14246.28|14166.28|14246.37|14166.37|14245.44|14165.44|10
1725242500000|2024-09-02 02:01:40|14246.22|14166.22|14246.42|14166.42|14246.7|14166.7|14246.19|14166.19|10
1725242510000|2024-09-02 02:01:50|14246.47|14166.47|14248.45|14168.45|14248.45|14168.45|14246.47|14166.47|10
1725242520000|2024-09-02 02:02:00|14248.59|14168.59|14248.98|14168.98|14249.07|14169.07|14248.17|14168.17|10
1725242530000|2024-09-02 02:02:10|14248.78|14168.78|14253.75|14173.75|14253.75|14173.75|14248.78|14168.78|10
1725242540000|2024-09-02 02:02:20|14253.95|14173.95|14255.72|14175.72|14255.72|14175.72|14253.95|14173.95|10
1725242550000|2024-09-02 02:02:30|14256.24|14176.24|14259.3|14179.3|14259.3|14179.3|14256.24|14176.24|10
1725242560000|2024-09-02 02:02:40|14259.24|14179.24|14261.51|14181.51|14261.55|14181.55|14259.24|14179.24|10
1725242570000|2024-09-02 02:02:50|14261.39|14181.39|14262.34|14182.34|14262.34|14182.34|14261.3|14181.3|10
1725242580000|2024-09-02 02:03:00|14262.25|14182.25|14263.58|14183.58|14263.59|14183.59|14262.25|14182.25|10
1725242590000|2024-09-02 02:03:10|14263.57|14183.57|14264.06|14184.06|14264.06|14184.06|14263.17|14183.17|10
1725242600000|2024-09-02 02:03:20|14264.18|14184.18|14264.66|14184.66|14264.66|14184.66|14264.18|14184.18|10
1725242610000|2024-09-02 02:03:30|14264.73|14184.73|14265.51|14185.51|14265.51|14185.51|14264.73|14184.73|9
1725242620000|2024-09-02 02:03:40|14265.55|14185.55|14266.59|14186.59|14266.59|14186.59|14265.55|14185.55|10
1725242630000|2024-09-02 02:03:50|14266.62|14186.62|14266.72|14186.72|14266.81|14186.81|14266.24|14186.24|8
1725242640000|2024-09-02 02:04:00|14266.88|14186.88|14266.5|14186.5|14266.88|14186.88|14266.44|14186.44|8
1725242650000|2024-09-02 02:04:10|14266.92|14186.92|14270.26|14190.26|14270.26|14190.26|14266.92|14186.92|9
1725242660000|2024-09-02 02:04:20|14270.33|14190.33|14271.63|14191.63|14271.63|14191.63|14270.33|14190.33|10
1725242670000|2024-09-02 02:04:30|14271.73|14191.73|14271.38|14191.38|14271.96|14191.96|14271.38|14191.38|8
1725242680000|2024-09-02 02:04:40|14271.33|14191.33|14270.79|14190.79|14271.67|14191.67|14270.54|14190.54|10
1725242690000|2024-09-02 02:04:50|14270.91|14190.91|14270.72|14190.72|14271.06|14191.06|14270.64|14190.64|10
1725242700000|2024-09-02 02:05:00|14270.59|14190.59|14271.73|14191.73|14271.73|14191.73|14270.57|14190.57|10
1725242710000|2024-09-02 02:05:10|14271.71|14191.71|14273.44|14193.44|14273.44|14193.44|14271.71|14191.71|9
1725242720000|2024-09-02 02:05:20|14273.82|14193.82|14274.8|14194.8|14274.8|14194.8|14273.82|14193.82|10
1725242730000|2024-09-02 02:05:30|14274.84|14194.84|14275.53|14195.53|14275.55|14195.55|14274.84|14194.84|10
1725242740000|2024-09-02 02:05:40|14275.73|14195.73|14276.57|14196.57|14276.75|14196.75|14275.73|14195.73|9
1725242750000|2024-09-02 02:05:50|14276.66|14196.66|14279.41|14199.41|14279.41|14199.41|14276.66|14196.66|10
1725242760000|2024-09-02 02:06:00|14279.4|14199.4|14280.09|14200.09|14280.44|14200.44|14279.14|14199.14|9
1725242770000|2024-09-02 02:06:10|14280.76|14200.76|14282.39|14202.39|14282.39|14202.39|14280.75|14200.75|9
1725242780000|2024-09-02 02:06:20|14282.65|14202.65|14285.22|14205.22|14285.22|14205.22|14282.29|14202.29|10
1725242790000|2024-09-02 02:06:30|14285.31|14205.31|14286.24|14206.24|14286.24|14206.24|14285.31|14205.31|8
1725242800000|2024-09-02 02:06:40|14286.41|14206.41|14287.77|14207.77|14287.77|14207.77|14286.14|14206.14|10
1725242810000|2024-09-02 02:06:50|14288.03|14208.03|14289.22|14209.22|14290.07|14210.07|14288.03|14208.03|10
1725242820000|2024-09-02 02:07:00|14288.85|14208.85|14290.43|14210.43|14290.74|14210.74|14288.85|14208.85|10
1725242830000|2024-09-02 02:07:10|14290.06|14210.06|14289.41|14209.41|14290.06|14210.06|14289.31|14209.31|9
1725242840000|2024-09-02 02:07:20|14289.55|14209.55|14291.44|14211.44|14291.44|14211.44|14289.54|14209.54|9
1725242850000|2024-09-02 02:07:30|14291.58|14211.58|14292.39|14212.39|14292.39|14212.39|14291.58|14211.58|8
1725242860000|2024-09-02 02:07:40|14293.76|14213.76|14294.51|14214.51|14294.55|14214.55|14293.76|14213.76|10
1725242870000|2024-09-02 02:07:50|14294.6|14214.6|14295.44|14215.44|14295.45|14215.45|14294.6|14214.6|9
1725242880000|2024-09-02 02:08:00|14295.64|14215.64|14297.01|14217.01|14297.01|14217.01|14295.64|14215.64|10
1725242890000|2024-09-02 02:08:10|14297.5|14217.5|14298.52|14218.52|14298.52|14218.52|14297.5|14217.5|10
1725242900000|2024-09-02 02:08:20|14298.08|14218.08|14296.22|14216.22|14298.11|14218.11|14296.19|14216.19|9
1725242910000|2024-09-02 02:08:30|14296.54|14216.54|14297.68|14217.68|14297.93|14217.93|14296.54|14216.54|9
1725242920000|2024-09-02 02:08:40|14297.67|14217.67|14308.27|14228.27|14308.27|14228.27|14297.67|14217.67|10
1725242930000|2024-09-02 02:08:50|14308.48|14228.48|14311.32|14231.32|14312.5|14232.5|14308.48|14228.48|9
1725242940000|2024-09-02 02:09:00|14311.33|14231.33|14310.63|14230.63|14311.33|14231.33|14310.63|14230.63|10
1725242950000|2024-09-02 02:09:10|14310.75|14230.75|14312.79|14232.79|14312.84|14232.84|14310.62|14230.62|10
1725242960000|2024-09-02 02:09:20|14313.45|14233.45|14313.44|14233.44|14313.73|14233.73|14313.29|14233.29|10
1725242970000|2024-09-02 02:09:30|14313.28|14233.28|14311.88|14231.88|14313.79|14233.79|14311.88|14231.88|10
1725242980000|2024-09-02 02:09:40|14310.98|14230.98|14307.77|14227.77|14311.52|14231.52|14307.77|14227.77|7
1725242990000|2024-09-02 02:09:50|14307.95|14227.95|14308.54|14228.54|14308.57|14228.57|14307.66|14227.66|9
1725243000000|2024-09-02 02:10:00|14307.23|14227.23|14307.76|14227.76|14308.17|14228.17|14307.16|14227.16|10
1725243010000|2024-09-02 02:10:10|14307.58|14227.58|14310.25|14230.25|14310.94|14230.94|14306.27|14226.27|10
1725243020000|2024-09-02 02:10:20|14310.36|14230.36|14309.79|14229.79|14310.36|14230.36|14309.65|14229.65|9
1725243030000|2024-09-02 02:10:30|14309.8|14229.8|14304.82|14224.82|14309.8|14229.8|14304.82|14224.82|10
1725243040000|2024-09-02 02:10:40|14304.34|14224.34|14304.07|14224.07|14304.83|14224.83|14304.07|14224.07|10
1725243050000|2024-09-02 02:10:50|14304.56|14224.56|14305.15|14225.15|14305.15|14225.15|14304.48|14224.48|9
1725243060000|2024-09-02 02:11:00|14305.34|14225.34|14301.63|14221.63|14306.05|14226.05|14301.27|14221.27|10
1725243070000|2024-09-02 02:11:10|14301.91|14221.91|14300.5|14220.5|14302.22|14222.22|14300.5|14220.5|10
1725243080000|2024-09-02 02:11:20|14300.49|14220.49|14299.87|14219.87|14300.49|14220.49|14299.72|14219.72|10
1725243090000|2024-09-02 02:11:30|14299.85|14219.85|14299.15|14219.15|14300.13|14220.13|14298.94|14218.94|9
1725243100000|2024-09-02 02:11:40|14299.17|14219.17|14299.57|14219.57|14299.81|14219.81|14299.17|14219.17|9
1725243110000|2024-09-02 02:11:50|14299.59|14219.59|14300.68|14220.68|14300.68|14220.68|14299.42|14219.42|8
1725243120000|2024-09-02 02:12:00|14300.67|14220.67|14301.49|14221.49|14301.65|14221.65|14300.67|14220.67|7
1725243130000|2024-09-02 02:12:10|14301.45|14221.45|14300.27|14220.27|14301.57|14221.57|14300.27|14220.27|9
1725243140000|2024-09-02 02:12:20|14300.66|14220.66|14299.91|14219.91|14300.97|14220.97|14299.91|14219.91|10
1725243150000|2024-09-02 02:12:30|14299.89|14219.89|14298.25|14218.25|14299.89|14219.89|14298.25|14218.25|7
1725243160000|2024-09-02 02:12:40|14298.21|14218.21|14297.36|14217.36|14298.21|14218.21|14297.36|14217.36|8
1725243170000|2024-09-02 02:12:50|14297|14217|14296.43|14216.43|14297.01|14217.01|14296.43|14216.43|6
1725243180000|2024-09-02 02:13:00|14296.36|14216.36|14295.02|14215.02|14296.36|14216.36|14295.02|14215.02|10
1725243190000|2024-09-02 02:13:10|14294.97|14214.97|14292.88|14212.88|14294.97|14214.97|14292.88|14212.88|10
1725243200000|2024-09-02 02:13:20|14292.59|14212.59|14298.23|14218.23|14298.23|14218.23|14292.45|14212.45|10
1725243210000|2024-09-02 02:13:30|14298.77|14218.77|14300.55|14220.55|14300.55|14220.55|14298.77|14218.77|10
1725243220000|2024-09-02 02:13:40|14301.39|14221.39|14300.99|14220.99|14302.38|14222.38|14300.99|14220.99|9
1725243230000|2024-09-02 02:13:50|14296.32|14216.32|14294.31|14214.31|14296.32|14216.32|14294.29|14214.29|8
1725243240000|2024-09-02 02:14:00|14294.05|14214.05|14291.37|14211.37|14294.09|14214.09|14291.37|14211.37|9
1725243250000|2024-09-02 02:14:10|14290.61|14210.61|14289.8|14209.8|14290.61|14210.61|14289.71|14209.71|10
1725243260000|2024-09-02 02:14:20|14290.2|14210.2|14290.79|14210.79|14290.83|14210.83|14290.2|14210.2|8
1725243270000|2024-09-02 02:14:30|14290.63|14210.63|14290.68|14210.68|14291.09|14211.09|14290.63|14210.63|9
1725243280000|2024-09-02 02:14:40|14290.72|14210.72|14290.04|14210.04|14290.82|14210.82|14290.04|14210.04|10
1725243290000|2024-09-02 02:14:50|14290.05|14210.05|14292.9|14212.9|14292.9|14212.9|14290.03|14210.03|9
1725243300000|2024-09-02 02:15:00|14293.13|14213.13|14294.61|14214.61|14294.61|14214.61|14293.11|14213.11|9
1725243310000|2024-09-02 02:15:10|14294.75|14214.75|14293.44|14213.44|14294.88|14214.88|14293.05|14213.05|10
1725243320000|2024-09-02 02:15:20|14292.61|14212.61|14291.5|14211.5|14292.61|14212.61|14291.33|14211.33|10
1725243330000|2024-09-02 02:15:30|14290.97|14210.97|14288.92|14208.92|14290.97|14210.97|14288.92|14208.92|10
1725243340000|2024-09-02 02:15:40|14288.45|14208.45|14289.72|14209.72|14289.72|14209.72|14288.22|14208.22|9
1725243350000|2024-09-02 02:15:50|14289.73|14209.73|14289.28|14209.28|14289.73|14209.73|14289.28|14209.28|7
1725243360000|2024-09-02 02:16:00|14289.34|14209.34|14288.53|14208.53|14289.34|14209.34|14288.39|14208.39|8
1725243370000|2024-09-02 02:16:10|14288.84|14208.84|14290.98|14210.98|14290.98|14210.98|14288.84|14208.84|9
1725243380000|2024-09-02 02:16:20|14290.96|14210.96|14292.95|14212.95|14292.95|14212.95|14289.58|14209.58|10
1725243390000|2024-09-02 02:16:30|14293.21|14213.21|14290.76|14210.76|14293.51|14213.51|14290.76|14210.76|9
1725243400000|2024-09-02 02:16:40|14290.78|14210.78|14291.61|14211.61|14291.61|14211.61|14290.41|14210.41|8
1725243410000|2024-09-02 02:16:50|14291.83|14211.83|14292.47|14212.47|14292.47|14212.47|14291.83|14211.83|7
1725243420000|2024-09-02 02:17:00|14292.71|14212.71|14294.56|14214.56|14294.56|14214.56|14292.32|14212.32|10
1725243430000|2024-09-02 02:17:10|14296.18|14216.18|14296.46|14216.46|14297.06|14217.06|14296.18|14216.18|9
1725243440000|2024-09-02 02:17:20|14296.62|14216.62|14297.37|14217.37|14297.37|14217.37|14296.55|14216.55|9
1725243450000|2024-09-02 02:17:30|14297.47|14217.47|14299.76|14219.76|14299.82|14219.82|14297.47|14217.47|9
1725243460000|2024-09-02 02:17:40|14299.82|14219.82|14299.89|14219.89|14300.65|14220.65|14299.82|14219.82|9
1725243470000|2024-09-02 02:17:50|14299.86|14219.86|14298.14|14218.14|14299.86|14219.86|14298.14|14218.14|10
1725243480000|2024-09-02 02:18:00|14298.62|14218.62|14299.68|14219.68|14299.9|14219.9|14298.43|14218.43|9
1725243490000|2024-09-02 02:18:10|14299.78|14219.78|14300.84|14220.84|14300.97|14220.97|14299.78|14219.78|10
1725243500000|2024-09-02 02:18:20|14300.86|14220.86|14299.44|14219.44|14301.23|14221.23|14299.44|14219.44|8
1725243510000|2024-09-02 02:18:30|14299.5|14219.5|14299.55|14219.55|14299.55|14219.55|14299.29|14219.29|8
1725243520000|2024-09-02 02:18:40|14299.48|14219.48|14298.08|14218.08|14299.48|14219.48|14298.08|14218.08|10
1725243530000|2024-09-02 02:18:50|14298|14218|14298.1|14218.1|14298.29|14218.29|14297.93|14217.93|10
1725243540000|2024-09-02 02:19:00|14298|14218|14298.52|14218.52|14298.52|14218.52|14297.92|14217.92|10
1725243550000|2024-09-02 02:19:10|14299.44|14219.44|14301.14|14221.14|14301.14|14221.14|14299.44|14219.44|10
1725243560000|2024-09-02 02:19:20|14301.25|14221.25|14303.43|14223.43|14303.43|14223.43|14301.25|14221.25|10
1725243570000|2024-09-02 02:19:30|14303.98|14223.98|14303.7|14223.7|14304.26|14224.26|14303.7|14223.7|10
1725243580000|2024-09-02 02:19:40|14303.79|14223.79|14303.7|14223.7|14304.1|14224.1|14303.66|14223.66|9
1725243590000|2024-09-02 02:19:50|14303.66|14223.66|14302.53|14222.53|14303.66|14223.66|14302.35|14222.35|8
1725243600000|2024-09-02 02:20:00|14302.4|14222.4|14305.71|14225.71|14305.71|14225.71|14302.4|14222.4|10
1725243610000|2024-09-02 02:20:10|14308.51|14228.51|14311.78|14231.78|14311.78|14231.78|14308.51|14228.51|8
1725243620000|2024-09-02 02:20:20|14313.3|14233.3|14313.12|14233.12|14313.7|14233.7|14312.94|14232.94|10
1725243630000|2024-09-02 02:20:30|14313.09|14233.09|14312.68|14232.68|14313.26|14233.26|14311.68|14231.68|10
1725243640000|2024-09-02 02:20:40|14313.44|14233.44|14314.1|14234.1|14314.5|14234.5|14313.44|14233.44|9
1725243650000|2024-09-02 02:20:50|14314.3|14234.3|14313.18|14233.18|14314.3|14234.3|14313.12|14233.12|9
1725243660000|2024-09-02 02:21:00|14313.03|14233.03|14313.72|14233.72|14313.72|14233.72|14312.38|14232.38|9
1725243670000|2024-09-02 02:21:10|14313.53|14233.53|14311.59|14231.59|14313.53|14233.53|14311.59|14231.59|10
1725243680000|2024-09-02 02:21:20|14311.88|14231.88|14311.39|14231.39|14312|14232|14310.89|14230.89|10
1725243690000|2024-09-02 02:21:30|14311.71|14231.71|14309.7|14229.7|14311.71|14231.71|14309.7|14229.7|10
1725243700000|2024-09-02 02:21:40|14309.71|14229.71|14308.51|14228.51|14309.71|14229.71|14308.5|14228.5|7
1725243710000|2024-09-02 02:21:50|14308.33|14228.33|14308.06|14228.06|14308.38|14228.38|14308.06|14228.06|8
1725243720000|2024-09-02 02:22:00|14308.05|14228.05|14308.62|14228.62|14308.62|14228.62|14307.96|14227.96|9
1725243730000|2024-09-02 02:22:10|14308.72|14228.72|14309.69|14229.69|14309.69|14229.69|14308.52|14228.52|8
1725243740000|2024-09-02 02:22:20|14310.19|14230.19|14309.59|14229.59|14310.54|14230.54|14309.59|14229.59|10
1725243750000|2024-09-02 02:22:30|14309.26|14229.26|14309.97|14229.97|14309.97|14229.97|14309.26|14229.26|9
1725243760000|2024-09-02 02:22:40|14309.96|14229.96|14309.1|14229.1|14309.96|14229.96|14308.98|14228.98|9
1725243770000|2024-09-02 02:22:50|14309.03|14229.03|14308.44|14228.44|14309.03|14229.03|14308.16|14228.16|10
1725243780000|2024-09-02 02:23:00|14308.45|14228.45|14308.55|14228.55|14308.88|14228.88|14308.04|14228.04|9
1725243790000|2024-09-02 02:23:10|14309.21|14229.21|14308.57|14228.57|14309.58|14229.58|14308.56|14228.56|10
1725243800000|2024-09-02 02:23:20|14308.62|14228.62|14306.49|14226.49|14308.62|14228.62|14306.49|14226.49|8
1725243810000|2024-09-02 02:23:30|14306.5|14226.5|14306.67|14226.67|14306.79|14226.79|14306.47|14226.47|5
1725243820000|2024-09-02 02:23:40|14306.66|14226.66|14306|14226|14306.66|14226.66|14305.37|14225.37|10
1725243830000|2024-09-02 02:23:50|14306.18|14226.18|14307.42|14227.42|14307.42|14227.42|14306.18|14226.18|10
1725243840000|2024-09-02 02:24:00|14307.43|14227.43|14307.74|14227.74|14307.74|14227.74|14307.4|14227.4|9
1725243850000|2024-09-02 02:24:10|14307.88|14227.88|14307.51|14227.51|14308.3|14228.3|14307.36|14227.36|10
1725243860000|2024-09-02 02:24:20|14307.64|14227.64|14308.67|14228.67|14308.69|14228.69|14307.64|14227.64|10
1725243870000|2024-09-02 02:24:30|14308.52|14228.52|14308.87|14228.87|14308.87|14228.87|14308.4|14228.4|5
1725243880000|2024-09-02 02:24:40|14308.97|14228.97|14309.65|14229.65|14310.08|14230.08|14308.89|14228.89|9
1725243890000|2024-09-02 02:24:50|14309.72|14229.72|14310.49|14230.49|14310.49|14230.49|14309.72|14229.72|8
1725243900000|2024-09-02 02:25:00|14310.38|14230.38|14311|14231|14311|14231|14310.38|14230.38|8
1725243910000|2024-09-02 02:25:10|14311.16|14231.16|14312.25|14232.25|14312.25|14232.25|14311.14|14231.14|9
1725243920000|2024-09-02 02:25:20|14312.27|14232.27|14312.42|14232.42|14312.59|14232.59|14312.19|14232.19|10
1725243930000|2024-09-02 02:25:30|14312.56|14232.56|14311.5|14231.5|14312.56|14232.56|14311.5|14231.5|10
1725243940000|2024-09-02 02:25:40|14311.34|14231.34|14310.99|14230.99|14311.34|14231.34|14310.49|14230.49|10
1725243950000|2024-09-02 02:25:50|14310.95|14230.95|14311.29|14231.29|14311.29|14231.29|14310.63|14230.63|10
1725243960000|2024-09-02 02:26:00|14311.35|14231.35|14310.53|14230.53|14311.35|14231.35|14310.53|14230.53|9
1725243970000|2024-09-02 02:26:10|14310.47|14230.47|14309.49|14229.49|14310.47|14230.47|14309.49|14229.49|9
1725243980000|2024-09-02 02:26:20|14308.71|14228.71|14307.4|14227.4|14308.93|14228.93|14307.4|14227.4|10
1725243990000|2024-09-02 02:26:30|14307.59|14227.59|14307.8|14227.8|14307.86|14227.86|14307.55|14227.55|9
1725244000000|2024-09-02 02:26:40|14307.79|14227.79|14305.14|14225.14|14307.8|14227.8|14305.14|14225.14|8
1725244010000|2024-09-02 02:26:50|14304.99|14224.99|14304.82|14224.82|14304.99|14224.99|14304.82|14224.82|8
1725244020000|2024-09-02 02:27:00|14304.7|14224.7|14302.45|14222.45|14304.7|14224.7|14302.34|14222.34|7
1725244030000|2024-09-02 02:27:10|14302.33|14222.33|14300.19|14220.19|14302.33|14222.33|14300.19|14220.19|9
1725244040000|2024-09-02 02:27:20|14300.43|14220.43|14299.53|14219.53|14300.63|14220.63|14299.53|14219.53|9
1725244050000|2024-09-02 02:27:30|14298.89|14218.89|14296.65|14216.65|14298.94|14218.94|14296.65|14216.65|10
1725244060000|2024-09-02 02:27:40|14296.58|14216.58|14295.48|14215.48|14296.58|14216.58|14295.48|14215.48|10
1725244070000|2024-09-02 02:27:50|14295.15|14215.15|14294.48|14214.48|14295.15|14215.15|14294.48|14214.48|6
1725244080000|2024-09-02 02:28:00|14294.23|14214.23|14294.46|14214.46|14294.46|14214.46|14293.95|14213.95|9
1725244090000|2024-09-02 02:28:10|14294.44|14214.44|14293.46|14213.46|14294.44|14214.44|14293.4|14213.4|10
1725244100000|2024-09-02 02:28:20|14293.43|14213.43|14293.34|14213.34|14293.52|14213.52|14293.11|14213.11|10
1725244110000|2024-09-02 02:28:30|14293.4|14213.4|14290.63|14210.63|14293.4|14213.4|14290.63|14210.63|10
1725244120000|2024-09-02 02:28:40|14289.67|14209.67|14287.99|14207.99|14289.67|14209.67|14287.88|14207.88|9
1725244130000|2024-09-02 02:28:50|14288.09|14208.09|14287.08|14207.08|14288.09|14208.09|14287.08|14207.08|5
1725244140000|2024-09-02 02:29:00|14286.88|14206.88|14286.39|14206.39|14286.92|14206.92|14286.28|14206.28|10
1725244150000|2024-09-02 02:29:10|14285.34|14205.34|14283.95|14203.95|14285.34|14205.34|14283.93|14203.93|9
1725244160000|2024-09-02 02:29:20|14284.09|14204.09|14283.86|14203.86|14284.09|14204.09|14283.64|14203.64|9
1725244170000|2024-09-02 02:29:30|14283.84|14203.84|14280.08|14200.08|14284.2|14204.2|14280.08|14200.08|9
1725244180000|2024-09-02 02:29:40|14278.79|14198.79|14276.9|14196.9|14278.79|14198.79|14276.9|14196.9|9
1725244190000|2024-09-02 02:29:50|14276.7|14196.7|14276.24|14196.24|14276.7|14196.7|14276.02|14196.02|7
1725244200000|2024-09-02 02:30:00|14276.31|14196.31|14275.61|14195.61|14276.31|14196.31|14275.53|14195.53|10
1725244210000|2024-09-02 02:30:10|14275.86|14195.86|14269.42|14189.42|14275.94|14195.94|14269.42|14189.42|10
1725244220000|2024-09-02 02:30:20|14269.34|14189.34|14265.67|14185.67|14269.34|14189.34|14265.67|14185.67|9
1725244230000|2024-09-02 02:30:30|14265.3|14185.3|14266.04|14186.04|14266.32|14186.32|14265.19|14185.19|9
1725244240000|2024-09-02 02:30:40|14266.06|14186.06|14265.98|14185.98|14266.06|14186.06|14265.73|14185.73|9
1725244250000|2024-09-02 02:30:50|14265.97|14185.97|14266.06|14186.06|14266.09|14186.09|14265.62|14185.62|10
1725244260000|2024-09-02 02:31:00|14265.64|14185.64|14258.79|14178.79|14265.64|14185.64|14258.79|14178.79|10
1725244270000|2024-09-02 02:31:10|14258.82|14178.82|14256.39|14176.39|14258.82|14178.82|14255.68|14175.68|10
1725244280000|2024-09-02 02:31:20|14255.74|14175.74|14249.86|14169.86|14255.74|14175.74|14249.86|14169.86|10
1725244290000|2024-09-02 02:31:30|14249.45|14169.45|14240.3|14160.3|14249.45|14169.45|14240.3|14160.3|10
1725244300000|2024-09-02 02:31:40|14240.49|14160.49|14236.41|14156.41|14240.49|14160.49|14236.41|14156.41|9
1725244310000|2024-09-02 02:31:50|14236.21|14156.21|14236.72|14156.72|14236.72|14156.72|14236.15|14156.15|10
1725244320000|2024-09-02 02:32:00|14236.96|14156.96|14239.47|14159.47|14239.49|14159.49|14236.96|14156.96|10
1725244330000|2024-09-02 02:32:10|14239.55|14159.55|14239.63|14159.63|14240|14160|14239.23|14159.23|10
1725244340000|2024-09-02 02:32:20|14239.64|14159.64|14238.18|14158.18|14239.64|14159.64|14238.18|14158.18|10
1725244350000|2024-09-02 02:32:30|14237.83|14157.83|14235.25|14155.25|14237.83|14157.83|14235.25|14155.25|10
1725244360000|2024-09-02 02:32:40|14235.07|14155.07|14236.51|14156.51|14236.51|14156.51|14235.07|14155.07|9
1725244370000|2024-09-02 02:32:50|14236.6|14156.6|14236.89|14156.89|14236.89|14156.89|14236.58|14156.58|9
1725244380000|2024-09-02 02:33:00|14237.28|14157.28|14236.94|14156.94|14237.52|14157.52|14236.94|14156.94|9
1725244390000|2024-09-02 02:33:10|14237.03|14157.03|14236.8|14156.8|14237.03|14157.03|14236.64|14156.64|6
1725244400000|2024-09-02 02:33:20|14236.81|14156.81|14235.85|14155.85|14237.11|14157.11|14235.66|14155.66|8
1725244410000|2024-09-02 02:33:30|14236.02|14156.02|14236.98|14156.98|14236.98|14156.98|14235.93|14155.93|9
1725244420000|2024-09-02 02:33:40|14236.84|14156.84|14238.99|14158.99|14238.99|14158.99|14236.84|14156.84|8
1725244430000|2024-09-02 02:33:50|14238.24|14158.24|14239.1|14159.1|14239.1|14159.1|14237.83|14157.83|9
1725244440000|2024-09-02 02:34:00|14238.9|14158.9|14239.88|14159.88|14239.95|14159.95|14238.9|14158.9|9
1725244450000|2024-09-02 02:34:10|14240.33|14160.33|14239.27|14159.27|14240.4|14160.4|14239.13|14159.13|10
1725244460000|2024-09-02 02:34:20|14239.17|14159.17|14236.81|14156.81|14239.17|14159.17|14236.81|14156.81|10
1725244470000|2024-09-02 02:34:30|14236.83|14156.83|14234.68|14154.68|14237.2|14157.2|14234.68|14154.68|10
1725244480000|2024-09-02 02:34:40|14234.62|14154.62|14234.56|14154.56|14235.52|14155.52|14234.55|14154.55|10
1725244490000|2024-09-02 02:34:50|14234.39|14154.39|14230.76|14150.76|14234.39|14154.39|14229.88|14149.88|10
1725244500000|2024-09-02 02:35:00|14230.41|14150.41|14231.69|14151.69|14231.8|14151.8|14230.41|14150.41|10
1725244510000|2024-09-02 02:35:10|14231.45|14151.45|14231.32|14151.32|14231.45|14151.45|14231.01|14151.01|10
1725244520000|2024-09-02 02:35:20|14231.51|14151.51|14232.43|14152.43|14232.43|14152.43|14231.47|14151.47|8
1725244530000|2024-09-02 02:35:30|14232.48|14152.48|14229.88|14149.88|14232.48|14152.48|14229.88|14149.88|10
1725244540000|2024-09-02 02:35:40|14229.99|14149.99|14226.3|14146.3|14229.99|14149.99|14226.3|14146.3|10
1725244550000|2024-09-02 02:35:50|14226.39|14146.39|14226.97|14146.97|14226.98|14146.98|14226.39|14146.39|8
1725244560000|2024-09-02 02:36:00|14227.05|14147.05|14225.24|14145.24|14227.44|14147.44|14225.04|14145.04|10
1725244570000|2024-09-02 02:36:10|14225.07|14145.07|14224.71|14144.71|14225.19|14145.19|14224.6|14144.6|10
1725244580000|2024-09-02 02:36:20|14224.46|14144.46|14223.03|14143.03|14224.48|14144.48|14222.51|14142.51|10
1725244590000|2024-09-02 02:36:30|14223.11|14143.11|14222.35|14142.35|14223.15|14143.15|14222.35|14142.35|9
1725244600000|2024-09-02 02:36:40|14222.33|14142.33|14220.17|14140.17|14222.43|14142.43|14220.17|14140.17|8
1725244610000|2024-09-02 02:36:50|14220.31|14140.31|14220.96|14140.96|14221.06|14141.06|14219.7|14139.7|9
1725244620000|2024-09-02 02:37:00|14221.09|14141.09|14219.32|14139.32|14221.09|14141.09|14219.12|14139.12|10
1725244630000|2024-09-02 02:37:10|14218.95|14138.95|14217.98|14137.98|14218.95|14138.95|14217.96|14137.96|8
1725244640000|2024-09-02 02:37:20|14217.55|14137.55|14217.13|14137.13|14217.61|14137.61|14217.02|14137.02|9
1725244650000|2024-09-02 02:37:30|14216.68|14136.68|14215.66|14135.66|14216.68|14136.68|14215.38|14135.38|10
1725244660000|2024-09-02 02:37:40|14215.52|14135.52|14216.26|14136.26|14216.26|14136.26|14215.37|14135.37|9
1725244670000|2024-09-02 02:37:50|14216.28|14136.28|14216.13|14136.13|14216.56|14136.56|14216.13|14136.13|7
1725244680000|2024-09-02 02:38:00|14215.66|14135.66|14214.84|14134.84|14215.66|14135.66|14214.73|14134.73|8
1725244690000|2024-09-02 02:38:10|14215.05|14135.05|14214.53|14134.53|14215.42|14135.42|14214.53|14134.53|10
1725244700000|2024-09-02 02:38:20|14214.16|14134.16|14212.43|14132.43|14214.23|14134.23|14212.43|14132.43|10
1725244710000|2024-09-02 02:38:30|14212.04|14132.04|14210.47|14130.47|14212.06|14132.06|14210.46|14130.46|10
1725244720000|2024-09-02 02:38:40|14210.35|14130.35|14209.86|14129.86|14210.73|14130.73|14209.79|14129.79|8
1725244730000|2024-09-02 02:38:50|14209.85|14129.85|14208.5|14128.5|14209.85|14129.85|14208.5|14128.5|8
1725244740000|2024-09-02 02:39:00|14208.31|14128.31|14208.01|14128.01|14208.31|14128.31|14207.75|14127.75|10
1725244750000|2024-09-02 02:39:10|14208.02|14128.02|14209.49|14129.49|14209.49|14129.49|14208.02|14128.02|10
1725244760000|2024-09-02 02:39:20|14209.99|14129.99|14209.25|14129.25|14210.59|14130.59|14209.25|14129.25|10
1725244770000|2024-09-02 02:39:30|14209.22|14129.22|14208.66|14128.66|14209.22|14129.22|14208.61|14128.61|8
1725244780000|2024-09-02 02:39:40|14208.01|14128.01|14207.73|14127.73|14208.01|14128.01|14207.73|14127.73|8
1725244790000|2024-09-02 02:39:50|14207.45|14127.45|14206.79|14126.79|14207.45|14127.45|14206.46|14126.46|9
1725244800000|2024-09-02 02:40:00|14206.75|14126.75|14205.89|14125.89|14206.75|14126.75|14205.74|14125.74|10
1725244810000|2024-09-02 02:40:10|14205.86|14125.86|14204.93|14124.93|14205.86|14125.86|14204.93|14124.93|9
1725244820000|2024-09-02 02:40:20|14205.05|14125.05|14205.67|14125.67|14205.67|14125.67|14204.94|14124.94|8
1725244830000|2024-09-02 02:40:30|14205.59|14125.59|14208.02|14128.02|14208.02|14128.02|14205.59|14125.59|10
1725244840000|2024-09-02 02:40:40|14207.99|14127.99|14207.47|14127.47|14208.1|14128.1|14207.46|14127.46|10
1725244850000|2024-09-02 02:40:50|14207.44|14127.44|14207.22|14127.22|14207.52|14127.52|14207.22|14127.22|9
1725244860000|2024-09-02 02:41:00|14207.06|14127.06|14207.28|14127.28|14207.28|14127.28|14206.96|14126.96|9
1725244870000|2024-09-02 02:41:10|14207.41|14127.41|14208.97|14128.97|14209.08|14129.08|14207.41|14127.41|9
1725244880000|2024-09-02 02:41:20|14209.21|14129.21|14208.47|14128.47|14209.21|14129.21|14208.24|14128.24|10
1725244890000|2024-09-02 02:41:30|14208.65|14128.65|14206.15|14126.15|14208.65|14128.65|14206.15|14126.15|10
1725244900000|2024-09-02 02:41:40|14206.08|14126.08|14206.74|14126.74|14207.75|14127.75|14206.08|14126.08|9
1725244910000|2024-09-02 02:41:50|14206.48|14126.48|14205.57|14125.57|14206.57|14126.57|14205.47|14125.47|9
1725244920000|2024-09-02 02:42:00|14205.52|14125.52|14204.9|14124.9|14205.52|14125.52|14204.9|14124.9|8
1725244930000|2024-09-02 02:42:10|14204.71|14124.71|14200.77|14120.77|14204.71|14124.71|14200.77|14120.77|10
1725244940000|2024-09-02 02:42:20|14200.84|14120.84|14200.68|14120.68|14200.96|14120.96|14200.68|14120.68|9
1725244950000|2024-09-02 02:42:30|14200.84|14120.84|14201.52|14121.52|14201.52|14121.52|14200.69|14120.69|10
1725244960000|2024-09-02 02:42:40|14201.51|14121.51|14199.35|14119.35|14201.6|14121.6|14199.35|14119.35|9
1725244970000|2024-09-02 02:42:50|14199.08|14119.08|14199.26|14119.26|14199.53|14119.53|14199.08|14119.08|8
1725244980000|2024-09-02 02:43:00|14199.21|14119.21|14201.04|14121.04|14201.04|14121.04|14199.19|14119.19|10
1725244990000|2024-09-02 02:43:10|14200.91|14120.91|14201.16|14121.16|14201.16|14121.16|14200.91|14120.91|9
1725245000000|2024-09-02 02:43:20|14201.13|14121.13|14202.62|14122.62|14202.62|14122.62|14201.09|14121.09|9
1725245010000|2024-09-02 02:43:30|14203.11|14123.11|14201.53|14121.53|14203.35|14123.35|14201.53|14121.53|9
1725245020000|2024-09-02 02:43:40|14201.4|14121.4|14205.4|14125.4|14205.4|14125.4|14201.4|14121.4|10
1725245030000|2024-09-02 02:43:50|14205.43|14125.43|14209.33|14129.33|14209.33|14129.33|14205.43|14125.43|8
1725245040000|2024-09-02 02:44:00|14209.21|14129.21|14208.52|14128.52|14209.21|14129.21|14208.52|14128.52|9
1725245050000|2024-09-02 02:44:10|14208.34|14128.34|14206.5|14126.5|14208.34|14128.34|14206.5|14126.5|9
1725245060000|2024-09-02 02:44:20|14206.28|14126.28|14206.33|14126.33|14206.43|14126.43|14206.14|14126.14|10
1725245070000|2024-09-02 02:44:30|14206.12|14126.12|14208.08|14128.08|14208.08|14128.08|14206.12|14126.12|10
1725245080000|2024-09-02 02:44:40|14208.11|14128.11|14211.78|14131.78|14211.78|14131.78|14207.88|14127.88|10
1725245090000|2024-09-02 02:44:50|14211.79|14131.79|14215.74|14135.74|14215.74|14135.74|14211.79|14131.79|10
1725245100000|2024-09-02 02:45:00|14215.57|14135.57|14217.11|14137.11|14217.11|14137.11|14215.27|14135.27|9
1725245110000|2024-09-02 02:45:10|14216.93|14136.93|14215.47|14135.47|14216.94|14136.94|14215.47|14135.47|10
1725245120000|2024-09-02 02:45:20|14215.09|14135.09|14214.04|14134.04|14215.09|14135.09|14214.04|14134.04|10
1725245130000|2024-09-02 02:45:30|14213.36|14133.36|14212.45|14132.45|14213.36|14133.36|14212.38|14132.38|10
1725245140000|2024-09-02 02:45:40|14212.97|14132.97|14214.54|14134.54|14214.54|14134.54|14212.86|14132.86|9
1725245150000|2024-09-02 02:45:50|14214.93|14134.93|14216.14|14136.14|14216.14|14136.14|14214.93|14134.93|8
1725245160000|2024-09-02 02:46:00|14216.21|14136.21|14216.05|14136.05|14216.32|14136.32|14216.05|14136.05|8
1725245170000|2024-09-02 02:46:10|14215.92|14135.92|14216.69|14136.69|14216.69|14136.69|14215.92|14135.92|9
1725245180000|2024-09-02 02:46:20|14216.85|14136.85|14218.58|14138.58|14218.58|14138.58|14216.85|14136.85|10
1725245190000|2024-09-02 02:46:30|14217.85|14137.85|14218.9|14138.9|14218.9|14138.9|14217.63|14137.63|10
1725245200000|2024-09-02 02:46:40|14219.09|14139.09|14221.4|14141.4|14221.4|14141.4|14219.09|14139.09|10
1725245210000|2024-09-02 02:46:50|14221.44|14141.44|14218.21|14138.21|14221.44|14141.44|14218.21|14138.21|9
1725245220000|2024-09-02 02:47:00|14218.18|14138.18|14219.49|14139.49|14219.49|14139.49|14218.16|14138.16|10
1725245230000|2024-09-02 02:47:10|14219.59|14139.59|14220.46|14140.46|14220.6|14140.6|14219.56|14139.56|10
1725245240000|2024-09-02 02:47:20|14220.34|14140.34|14221|14141|14221.58|14141.58|14220.34|14140.34|10
1725245250000|2024-09-02 02:47:30|14220.95|14140.95|14221.04|14141.04|14221.08|14141.08|14220.69|14140.69|10
1725245260000|2024-09-02 02:47:40|14220.9|14140.9|14220.61|14140.61|14222.25|14142.25|14220.61|14140.61|10
1725245270000|2024-09-02 02:47:50|14220.45|14140.45|14220.43|14140.43|14220.7|14140.7|14219.71|14139.71|10
1725245280000|2024-09-02 02:48:00|14220.42|14140.42|14220.7|14140.7|14220.7|14140.7|14220.42|14140.42|7
1725245290000|2024-09-02 02:48:10|14221|14141|14223.67|14143.67|14223.67|14143.67|14221|14141|9
1725245300000|2024-09-02 02:48:20|14223.24|14143.24|14223.07|14143.07|14223.89|14143.89|14223.07|14143.07|9
1725245310000|2024-09-02 02:48:30|14222.33|14142.33|14221.23|14141.23|14222.33|14142.33|14220.59|14140.59|10
1725245320000|2024-09-02 02:48:40|14221.27|14141.27|14220.06|14140.06|14221.27|14141.27|14220.06|14140.06|9
1725245330000|2024-09-02 02:48:50|14220.21|14140.21|14219.62|14139.62|14220.22|14140.22|14219.62|14139.62|4
1725245340000|2024-09-02 02:49:00|14219.38|14139.38|14218.39|14138.39|14219.38|14139.38|14218.35|14138.35|9
1725245350000|2024-09-02 02:49:10|14218.6|14138.6|14219.52|14139.52|14219.54|14139.54|14218.6|14138.6|9
1725245360000|2024-09-02 02:49:20|14219.51|14139.51|14219.81|14139.81|14220.13|14140.13|14219.51|14139.51|7
1725245370000|2024-09-02 02:49:30|14220.59|14140.59|14220.94|14140.94|14221.04|14141.04|14220.59|14140.59|10
1725245380000|2024-09-02 02:49:40|14221.05|14141.05|14219.32|14139.32|14221.15|14141.15|14219.32|14139.32|9
1725245390000|2024-09-02 02:49:50|14219.28|14139.28|14219.39|14139.39|14219.51|14139.51|14219.28|14139.28|8
1725245400000|2024-09-02 02:50:00|14219.1|14139.1|14219.57|14139.57|14219.83|14139.83|14219.1|14139.1|9
1725245410000|2024-09-02 02:50:10|14219.54|14139.54|14219.41|14139.41|14219.6|14139.6|14219.07|14139.07|7
1725245420000|2024-09-02 02:50:20|14219.4|14139.4|14218.65|14138.65|14219.4|14139.4|14218.57|14138.57|10
1725245430000|2024-09-02 02:50:30|14218.66|14138.66|14217.4|14137.4|14218.66|14138.66|14217.27|14137.27|10
1725245440000|2024-09-02 02:50:40|14217.33|14137.33|14214.77|14134.77|14217.37|14137.37|14214.77|14134.77|9
1725245450000|2024-09-02 02:50:50|14214.41|14134.41|14213.27|14133.27|14214.41|14134.41|14213.27|14133.27|8
1725245460000|2024-09-02 02:51:00|14212.61|14132.61|14213.47|14133.47|14213.47|14133.47|14212.61|14132.61|10
1725245470000|2024-09-02 02:51:10|14213.57|14133.57|14215.88|14135.88|14215.88|14135.88|14213.42|14133.42|9
1725245480000|2024-09-02 02:51:20|14216.21|14136.21|14215.87|14135.87|14216.28|14136.28|14215.2|14135.2|10
1725245490000|2024-09-02 02:51:30|14215.91|14135.91|14216.73|14136.73|14216.73|14136.73|14215.91|14135.91|8
1725245500000|2024-09-02 02:51:40|14216.68|14136.68|14216.94|14136.94|14216.96|14136.96|14216.68|14136.68|9
1725245510000|2024-09-02 02:51:50|14217.01|14137.01|14216.43|14136.43|14217.01|14137.01|14216.08|14136.08|9
1725245520000|2024-09-02 02:52:00|14216.54|14136.54|14218.83|14138.83|14218.83|14138.83|14216.33|14136.33|10
1725245530000|2024-09-02 02:52:10|14218.97|14138.97|14219.31|14139.31|14219.79|14139.79|14218.32|14138.32|10
1725245540000|2024-09-02 02:52:20|14219.22|14139.22|14216.63|14136.63|14219.22|14139.22|14216.63|14136.63|9
1725245550000|2024-09-02 02:52:30|14216.46|14136.46|14217.5|14137.5|14217.5|14137.5|14216.43|14136.43|9
1725245560000|2024-09-02 02:52:40|14217.23|14137.23|14217.66|14137.66|14217.91|14137.91|14217.23|14137.23|10
1725245570000|2024-09-02 02:52:50|14217.7|14137.7|14219.36|14139.36|14219.36|14139.36|14217.7|14137.7|10
1725245580000|2024-09-02 02:53:00|14219.34|14139.34|14219.58|14139.58|14219.79|14139.79|14219.34|14139.34|7
1725245590000|2024-09-02 02:53:10|14219.57|14139.57|14219.89|14139.89|14219.97|14139.97|14219.54|14139.54|8
1725245600000|2024-09-02 02:53:20|14220.13|14140.13|14221.49|14141.49|14221.54|14141.54|14220.06|14140.06|9
1725245610000|2024-09-02 02:53:30|14221.56|14141.56|14219.95|14139.95|14221.58|14141.58|14219.95|14139.95|10
1725245620000|2024-09-02 02:53:40|14219.96|14139.96|14219.81|14139.81|14220.23|14140.23|14219.74|14139.74|9
1725245630000|2024-09-02 02:53:50|14220.06|14140.06|14220.67|14140.67|14220.79|14140.79|14220.06|14140.06|8
1725245640000|2024-09-02 02:54:00|14220.54|14140.54|14220.47|14140.47|14220.54|14140.54|14220.38|14140.38|7
1725245650000|2024-09-02 02:54:10|14220.48|14140.48|14221.4|14141.4|14221.65|14141.65|14220.45|14140.45|9
1725245660000|2024-09-02 02:54:20|14221.37|14141.37|14222.22|14142.22|14222.22|14142.22|14221.37|14141.37|10
1725245670000|2024-09-02 02:54:30|14222.21|14142.21|14222.53|14142.53|14222.83|14142.83|14222.21|14142.21|9
1725245680000|2024-09-02 02:54:40|14222.77|14142.77|14222.76|14142.76|14223.09|14143.09|14222.61|14142.61|9
1725245690000|2024-09-02 02:54:50|14222.7|14142.7|14222.89|14142.89|14223.09|14143.09|14222.65|14142.65|10
1725245700000|2024-09-02 02:55:00|14222.9|14142.9|14223.01|14143.01|14223.27|14143.27|14222.75|14142.75|8
1725245710000|2024-09-02 02:55:10|14222.89|14142.89|14223.66|14143.66|14223.66|14143.66|14222.57|14142.57|8
1725245720000|2024-09-02 02:55:20|14223.67|14143.67|14225.22|14145.22|14225.22|14145.22|14223.59|14143.59|10
1725245730000|2024-09-02 02:55:30|14225.34|14145.34|14226.37|14146.37|14226.37|14146.37|14225.34|14145.34|10
1725245740000|2024-09-02 02:55:40|14226.36|14146.36|14226.21|14146.21|14226.53|14146.53|14226.17|14146.17|9
1725245750000|2024-09-02 02:55:50|14226.42|14146.42|14229.95|14149.95|14229.95|14149.95|14226.41|14146.41|9
1725245760000|2024-09-02 02:56:00|14230.75|14150.75|14231.13|14151.13|14231.13|14151.13|14230.45|14150.45|8
1725245770000|2024-09-02 02:56:10|14231.04|14151.04|14233.05|14153.05|14233.05|14153.05|14231.04|14151.04|10
1725245780000|2024-09-02 02:56:20|14233.16|14153.16|14234.87|14154.87|14234.87|14154.87|14233.16|14153.16|8
1725245790000|2024-09-02 02:56:30|14234.86|14154.86|14235.85|14155.85|14235.85|14155.85|14234.86|14154.86|9
1725245800000|2024-09-02 02:56:40|14235.84|14155.84|14236.44|14156.44|14236.44|14156.44|14235.55|14155.55|10
1725245810000|2024-09-02 02:56:50|14236.4|14156.4|14236.9|14156.9|14237.11|14157.11|14236.4|14156.4|8
1725245820000|2024-09-02 02:57:00|14236.74|14156.74|14236.82|14156.82|14236.95|14156.95|14236.73|14156.73|7
1725245830000|2024-09-02 02:57:10|14236.83|14156.83|14236.85|14156.85|14236.87|14156.87|14236.35|14156.35|10
1725245840000|2024-09-02 02:57:20|14236.59|14156.59|14235.77|14155.77|14236.59|14156.59|14235.69|14155.69|8
1725245850000|2024-09-02 02:57:30|14235.81|14155.81|14236.79|14156.79|14236.79|14156.79|14235.67|14155.67|8
1725245860000|2024-09-02 02:57:40|14236.53|14156.53|14235.85|14155.85|14236.53|14156.53|14235.29|14155.29|7
1725245870000|2024-09-02 02:57:50|14235.78|14155.78|14237.52|14157.52|14237.52|14157.52|14235.3|14155.3|9
1725245880000|2024-09-02 02:58:00|14237.16|14157.16|14237.48|14157.48|14237.48|14157.48|14237.15|14157.15|6
1725245890000|2024-09-02 02:58:10|14237.25|14157.25|14238.1|14158.1|14238.17|14158.17|14237.25|14157.25|9
1725245900000|2024-09-02 02:58:20|14238.2|14158.2|14242.21|14162.21|14242.21|14162.21|14237.58|14157.58|10
1725245910000|2024-09-02 02:58:30|14242.42|14162.42|14244.89|14164.89|14244.89|14164.89|14242.42|14162.42|9
1725245920000|2024-09-02 02:58:40|14245.03|14165.03|14245.04|14165.04|14245.06|14165.06|14244.97|14164.97|8
1725245930000|2024-09-02 02:58:50|14245.28|14165.28|14245.87|14165.87|14245.92|14165.92|14245.28|14165.28|8
1725245940000|2024-09-02 02:59:00|14245.85|14165.85|14245.7|14165.7|14245.89|14165.89|14245.65|14165.65|8
1725245950000|2024-09-02 02:59:10|14246.17|14166.17|14245.92|14165.92|14246.39|14166.39|14245.91|14165.91|10
1725245960000|2024-09-02 02:59:20|14245.97|14165.97|14242.63|14162.63|14245.97|14165.97|14242.63|14162.63|10
1725245970000|2024-09-02 02:59:30|14242.5|14162.5|14241.44|14161.44|14242.5|14162.5|14241.44|14161.44|10
1725245980000|2024-09-02 02:59:40|14241.56|14161.56|14240.21|14160.21|14241.79|14161.79|14240.21|14160.21|9
1725245990000|2024-09-02 02:59:50|14240.24|14160.24|14240.09|14160.09|14240.27|14160.27|14240.01|14160.01|7
1725246000000|2024-09-02 03:00:00|14240.08|14160.08|14240.4|14160.4|14240.4|14160.4|14239.83|14159.83|10
1725246010000|2024-09-02 03:00:10|14240.41|14160.41|14240.75|14160.75|14240.75|14160.75|14239.35|14159.35|10
1725246020000|2024-09-02 03:00:20|14240.77|14160.77|14241.3|14161.3|14241.62|14161.62|14240.77|14160.77|7
1725246030000|2024-09-02 03:00:30|14241.26|14161.26|14241.42|14161.42|14241.57|14161.57|14241.26|14161.26|9
1725246040000|2024-09-02 03:00:40|14241.67|14161.67|14242.64|14162.64|14242.64|14162.64|14241.63|14161.63|9
1725246050000|2024-09-02 03:00:50|14242.9|14162.9|14243.93|14163.93|14244.43|14164.43|14242.9|14162.9|9
1725246060000|2024-09-02 03:01:00|14243.75|14163.75|14244.88|14164.88|14245.03|14165.03|14243.73|14163.73|10
1725246070000|2024-09-02 03:01:10|14245.02|14165.02|14245.39|14165.39|14245.6|14165.6|14245.02|14165.02|10
1725246080000|2024-09-02 03:01:20|14245.47|14165.47|14246.48|14166.48|14246.86|14166.86|14245.47|14165.47|10
1725246090000|2024-09-02 03:01:30|14246.45|14166.45|14246.25|14166.25|14246.45|14166.45|14245.94|14165.94|10
1725246100000|2024-09-02 03:01:40|14246.27|14166.27|14250.5|14170.5|14250.5|14170.5|14246.27|14166.27|9
1725246110000|2024-09-02 03:01:50|14250.72|14170.72|14258.93|14178.93|14258.93|14178.93|14250.72|14170.72|10
1725246120000|2024-09-02 03:02:00|14258.82|14178.82|14257.1|14177.1|14258.82|14178.82|14257.1|14177.1|10
1725246130000|2024-09-02 03:02:10|14256.67|14176.67|14261.92|14181.92|14261.92|14181.92|14255.54|14175.54|10
1725246140000|2024-09-02 03:02:20|14262.28|14182.28|14266.81|14186.81|14266.81|14186.81|14262.28|14182.28|10
1725246150000|2024-09-02 03:02:30|14267.13|14187.13|14271.85|14191.85|14271.85|14191.85|14267.11|14187.11|10
1725246160000|2024-09-02 03:02:40|14271.78|14191.78|14271.7|14191.7|14272.44|14192.44|14271.5|14191.5|9
1725246170000|2024-09-02 03:02:50|14272.04|14192.04|14273.42|14193.42|14273.42|14193.42|14272.04|14192.04|10
1725246180000|2024-09-02 03:03:00|14273.95|14193.95|14276.86|14196.86|14276.86|14196.86|14273.95|14193.95|9
1725246190000|2024-09-02 03:03:10|14277.16|14197.16|14277.88|14197.88|14277.88|14197.88|14277.07|14197.07|10
1725246200000|2024-09-02 03:03:20|14277.95|14197.95|14278.24|14198.24|14278.24|14198.24|14277.11|14197.11|9
1725246210000|2024-09-02 03:03:30|14278.34|14198.34|14275.92|14195.92|14278.44|14198.44|14275.89|14195.89|10
1725246220000|2024-09-02 03:03:40|14275.43|14195.43|14276.34|14196.34|14276.34|14196.34|14275.43|14195.43|10
1725246230000|2024-09-02 03:03:50|14276.38|14196.38|14275.91|14195.91|14276.5|14196.5|14275.73|14195.73|10
1725246240000|2024-09-02 03:04:00|14276.53|14196.53|14281.85|14201.85|14281.85|14201.85|14276.11|14196.11|10
1725246250000|2024-09-02 03:04:10|14281.61|14201.61|14286.58|14206.58|14286.58|14206.58|14281.07|14201.07|10
1725246260000|2024-09-02 03:04:20|14286.7|14206.7|14294.15|14214.15|14294.29|14214.29|14286.7|14206.7|10
1725246270000|2024-09-02 03:04:30|14294.42|14214.42|14295.2|14215.2|14295.2|14215.2|14294.35|14214.35|10
1725246280000|2024-09-02 03:04:40|14295.87|14215.87|14297.78|14217.78|14298.13|14218.13|14295.87|14215.87|10
1725246290000|2024-09-02 03:04:50|14297.43|14217.43|14296.24|14216.24|14297.43|14217.43|14296.24|14216.24|10
1725246300000|2024-09-02 03:05:00|14296.12|14216.12|14294.7|14214.7|14296.34|14216.34|14294.7|14214.7|10
1725246310000|2024-09-02 03:05:10|14294.94|14214.94|14293.13|14213.13|14294.94|14214.94|14293.09|14213.09|9
1725246320000|2024-09-02 03:05:20|14292.97|14212.97|14291.72|14211.72|14292.97|14212.97|14291.29|14211.29|9
1725246330000|2024-09-02 03:05:30|14291.93|14211.93|14291.12|14211.12|14291.95|14211.95|14291.03|14211.03|10
1725246340000|2024-09-02 03:05:40|14290.99|14210.99|14290|14210|14291.61|14211.61|14290|14210|10
1725246350000|2024-09-02 03:05:50|14289.93|14209.93|14290.25|14210.25|14290.53|14210.53|14289.67|14209.67|10
1725246360000|2024-09-02 03:06:00|14290.16|14210.16|14288.03|14208.03|14290.16|14210.16|14288.03|14208.03|10
1725246370000|2024-09-02 03:06:10|14288.01|14208.01|14287.86|14207.86|14288.57|14208.57|14287.86|14207.86|10
1725246380000|2024-09-02 03:06:20|14287.53|14207.53|14285.48|14205.48|14287.53|14207.53|14285.46|14205.46|10
1725246390000|2024-09-02 03:06:30|14284.9|14204.9|14286.98|14206.98|14286.98|14206.98|14284.88|14204.88|10
1725246400000|2024-09-02 03:06:40|14286.89|14206.89|14284.26|14204.26|14286.89|14206.89|14284.26|14204.26|10
1725246410000|2024-09-02 03:06:50|14284.22|14204.22|14283.65|14203.65|14286.28|14206.28|14283.38|14203.38|9
1725246420000|2024-09-02 03:07:00|14283.25|14203.25|14283.72|14203.72|14283.85|14203.85|14283.09|14203.09|9
1725246430000|2024-09-02 03:07:10|14283.71|14203.71|14284.5|14204.5|14284.55|14204.55|14283.71|14203.71|8
1725246440000|2024-09-02 03:07:20|14284.49|14204.49|14285.62|14205.62|14285.64|14205.64|14284.49|14204.49|10
1725246450000|2024-09-02 03:07:30|14285.99|14205.99|14288.62|14208.62|14288.62|14208.62|14285.91|14205.91|9
1725246460000|2024-09-02 03:07:40|14289.84|14209.84|14295.38|14215.38|14295.38|14215.38|14289.84|14209.84|10
1725246470000|2024-09-02 03:07:50|14295.72|14215.72|14299.17|14219.17|14299.17|14219.17|14295.72|14215.72|10
1725246480000|2024-09-02 03:08:00|14299.55|14219.55|14301.93|14221.93|14301.93|14221.93|14299.55|14219.55|10
1725246490000|2024-09-02 03:08:10|14301.92|14221.92|14302.38|14222.38|14302.71|14222.71|14301.89|14221.89|10
1725246500000|2024-09-02 03:08:20|14302.25|14222.25|14302.81|14222.81|14302.81|14222.81|14302.25|14222.25|9
1725246510000|2024-09-02 03:08:30|14303.05|14223.05|14302.96|14222.96|14303.52|14223.52|14302.96|14222.96|9
1725246520000|2024-09-02 03:08:40|14302.62|14222.62|14300.64|14220.64|14302.62|14222.62|14300.64|14220.64|10
1725246530000|2024-09-02 03:08:50|14300.59|14220.59|14300.33|14220.33|14300.68|14220.68|14299.5|14219.5|10
1725246540000|2024-09-02 03:09:00|14300.34|14220.34|14302.76|14222.76|14302.77|14222.77|14300.34|14220.34|9
1725246550000|2024-09-02 03:09:10|14302.49|14222.49|14302.71|14222.71|14302.79|14222.79|14302.17|14222.17|9
1725246560000|2024-09-02 03:09:20|14302.72|14222.72|14302.76|14222.76|14303|14223|14302.01|14222.01|9
1725246570000|2024-09-02 03:09:30|14302.47|14222.47|14303.55|14223.55|14303.55|14223.55|14302.47|14222.47|10
1725246580000|2024-09-02 03:09:40|14303.71|14223.71|14302.86|14222.86|14304.23|14224.23|14302.42|14222.42|10
1725246590000|2024-09-02 03:09:50|14302.91|14222.91|14301.45|14221.45|14303.26|14223.26|14301.45|14221.45|10
1725246600000|2024-09-02 03:10:00|14301.74|14221.74|14301.03|14221.03|14302.18|14222.18|14300.88|14220.88|10
1725246610000|2024-09-02 03:10:10|14300|14220|14299.77|14219.77|14300|14220|14299.6|14219.6|9
1725246620000|2024-09-02 03:10:20|14299.54|14219.54|14298.08|14218.08|14299.54|14219.54|14298.04|14218.04|10
1725246630000|2024-09-02 03:10:30|14298.1|14218.1|14297.07|14217.07|14298.1|14218.1|14297.05|14217.05|10
1725246640000|2024-09-02 03:10:40|14296.49|14216.49|14296.92|14216.92|14296.92|14216.92|14295.12|14215.12|10
1725246650000|2024-09-02 03:10:50|14297.24|14217.24|14297.58|14217.58|14297.58|14217.58|14297.18|14217.18|9
1725246660000|2024-09-02 03:11:00|14297.77|14217.77|14298.41|14218.41|14298.65|14218.65|14297.55|14217.55|10
1725246670000|2024-09-02 03:11:10|14298.31|14218.31|14296.94|14216.94|14298.54|14218.54|14296.94|14216.94|10
1725246680000|2024-09-02 03:11:20|14296.39|14216.39|14296|14216|14296.39|14216.39|14295.89|14215.89|10
1725246690000|2024-09-02 03:11:30|14296.12|14216.12|14295.6|14215.6|14296.43|14216.43|14295.6|14215.6|9
1725246700000|2024-09-02 03:11:40|14295.36|14215.36|14295.4|14215.4|14295.91|14215.91|14295.03|14215.03|10
1725246710000|2024-09-02 03:11:50|14295.54|14215.54|14296.62|14216.62|14296.62|14216.62|14295.02|14215.02|9
1725246720000|2024-09-02 03:12:00|14297.24|14217.24|14295.36|14215.36|14298.29|14218.29|14295.36|14215.36|10
1725246730000|2024-09-02 03:12:10|14294.75|14214.75|14293.16|14213.16|14294.94|14214.94|14293.16|14213.16|9
1725246740000|2024-09-02 03:12:20|14292.45|14212.45|14291.4|14211.4|14292.45|14212.45|14291.4|14211.4|10
1725246750000|2024-09-02 03:12:30|14291.33|14211.33|14290.31|14210.31|14291.45|14211.45|14290.15|14210.15|8
1725246760000|2024-09-02 03:12:40|14290.24|14210.24|14289.12|14209.12|14290.29|14210.29|14289.12|14209.12|9
1725246770000|2024-09-02 03:12:50|14289.27|14209.27|14288.8|14208.8|14289.46|14209.46|14288.57|14208.57|9
1725246780000|2024-09-02 03:13:00|14288.86|14208.86|14287.67|14207.67|14288.92|14208.92|14287.67|14207.67|8
1725246790000|2024-09-02 03:13:10|14287.55|14207.55|14287.27|14207.27|14287.55|14207.55|14287.26|14207.26|9
1725246800000|2024-09-02 03:13:20|14287.41|14207.41|14286.43|14206.43|14287.68|14207.68|14286.43|14206.43|10
1725246810000|2024-09-02 03:13:30|14286.89|14206.89|14286.19|14206.19|14286.94|14206.94|14285.93|14205.93|10
1725246820000|2024-09-02 03:13:40|14285.92|14205.92|14284.4|14204.4|14286.02|14206.02|14284.4|14204.4|10
1725246830000|2024-09-02 03:13:50|14284.52|14204.52|14280.15|14200.15|14284.52|14204.52|14279.21|14199.21|10
1725246840000|2024-09-02 03:14:00|14280.23|14200.23|14278.15|14198.15|14281.11|14201.11|14278.15|14198.15|10
1725246850000|2024-09-02 03:14:10|14277.64|14197.64|14279.56|14199.56|14279.91|14199.91|14277.64|14197.64|10
1725246860000|2024-09-02 03:14:20|14280.08|14200.08|14280.07|14200.07|14280.96|14200.96|14280.01|14200.01|10
1725246870000|2024-09-02 03:14:30|14280.1|14200.1|14279.34|14199.34|14280.25|14200.25|14279.24|14199.24|10
1725246880000|2024-09-02 03:14:40|14279.6|14199.6|14282|14202|14282|14202|14279.6|14199.6|10
1725246890000|2024-09-02 03:14:50|14281.66|14201.66|14282.56|14202.56|14282.77|14202.77|14281.66|14201.66|10
1725246900000|2024-09-02 03:15:00|14282.76|14202.76|14283.82|14203.82|14283.84|14203.84|14282.37|14202.37|10
1725246910000|2024-09-02 03:15:10|14283.44|14203.44|14282.88|14202.88|14283.55|14203.55|14282.88|14202.88|7
1725246920000|2024-09-02 03:15:20|14283.15|14203.15|14283.5|14203.5|14284.09|14204.09|14283.15|14203.15|10
1725246930000|2024-09-02 03:15:30|14283.48|14203.48|14283.72|14203.72|14284.28|14204.28|14283.38|14203.38|10
1725246940000|2024-09-02 03:15:40|14283.69|14203.69|14283.96|14203.96|14284.83|14204.83|14283.69|14203.69|10
1725246950000|2024-09-02 03:15:50|14283.97|14203.97|14284.86|14204.86|14285.84|14205.84|14283.97|14203.97|10
1725246960000|2024-09-02 03:16:00|14285.48|14205.48|14284.86|14204.86|14285.8|14205.8|14284.75|14204.75|10
1725246970000|2024-09-02 03:16:10|14285.14|14205.14|14287.56|14207.56|14287.56|14207.56|14285.14|14205.14|10
1725246980000|2024-09-02 03:16:20|14287.83|14207.83|14287.44|14207.44|14287.9|14207.9|14287.25|14207.25|10
1725246990000|2024-09-02 03:16:30|14287.49|14207.49|14288.31|14208.31|14288.31|14208.31|14287.15|14207.15|10
1725247000000|2024-09-02 03:16:40|14288.37|14208.37|14288.52|14208.52|14288.55|14208.55|14288.37|14208.37|7
1725247010000|2024-09-02 03:16:50|14288.88|14208.88|14290.35|14210.35|14290.35|14210.35|14288.8|14208.8|10
1725247020000|2024-09-02 03:17:00|14290.81|14210.81|14291.49|14211.49|14291.51|14211.51|14290.81|14210.81|10
1725247030000|2024-09-02 03:17:10|14291.53|14211.53|14292.3|14212.3|14292.3|14212.3|14291.53|14211.53|8
1725247040000|2024-09-02 03:17:20|14292.43|14212.43|14293|14213|14293|14213|14292.43|14212.43|8
1725247050000|2024-09-02 03:17:30|14292.98|14212.98|14293.03|14213.03|14293.61|14213.61|14292.98|14212.98|7
1725247060000|2024-09-02 03:17:40|14293.04|14213.04|14291.53|14211.53|14293.04|14213.04|14291.31|14211.31|9
1725247070000|2024-09-02 03:17:50|14291.51|14211.51|14290.41|14210.41|14291.63|14211.63|14290.41|14210.41|9
1725247080000|2024-09-02 03:18:00|14290.33|14210.33|14288.81|14208.81|14290.33|14210.33|14288.81|14208.81|9
1725247090000|2024-09-02 03:18:10|14288.77|14208.77|14286.92|14206.92|14288.77|14208.77|14286.92|14206.92|9
1725247100000|2024-09-02 03:18:20|14286.9|14206.9|14288.82|14208.82|14288.82|14208.82|14286.34|14206.34|10
1725247110000|2024-09-02 03:18:30|14288.77|14208.77|14289.15|14209.15|14289.16|14209.16|14288.64|14208.64|9
1725247120000|2024-09-02 03:18:40|14289.18|14209.18|14288.41|14208.41|14289.18|14209.18|14288.41|14208.41|8
1725247130000|2024-09-02 03:18:50|14288.32|14208.32|14289.17|14209.17|14289.38|14209.38|14288.31|14208.31|9
1725247140000|2024-09-02 03:19:00|14289.2|14209.2|14289.88|14209.88|14290.08|14210.08|14289.17|14209.17|8
1725247150000|2024-09-02 03:19:10|14290.18|14210.18|14290.91|14210.91|14291.04|14211.04|14290.15|14210.15|9
1725247160000|2024-09-02 03:19:20|14291.01|14211.01|14292.08|14212.08|14292.08|14212.08|14291.01|14211.01|8
1725247170000|2024-09-02 03:19:30|14291.92|14211.92|14290.3|14210.3|14291.92|14211.92|14290.3|14210.3|10
1725247180000|2024-09-02 03:19:40|14290.52|14210.52|14288.23|14208.23|14290.52|14210.52|14288.22|14208.22|9
1725247190000|2024-09-02 03:19:50|14288.27|14208.27|14288.16|14208.16|14288.45|14208.45|14288.16|14208.16|9
1725247200000|2024-09-02 03:20:00|14288.18|14208.18|14289.12|14209.12|14289.91|14209.91|14287.99|14207.99|10
1725247210000|2024-09-02 03:20:10|14289.18|14209.18|14287.59|14207.59|14289.49|14209.49|14287.59|14207.59|9
1725247220000|2024-09-02 03:20:20|14287.97|14207.97|14291.21|14211.21|14291.21|14211.21|14287.97|14207.97|10
1725247230000|2024-09-02 03:20:30|14292.73|14212.73|14295.44|14215.44|14295.44|14215.44|14292.73|14212.73|10
1725247240000|2024-09-02 03:20:40|14295.48|14215.48|14301.21|14221.21|14301.21|14221.21|14295.48|14215.48|10
1725247250000|2024-09-02 03:20:50|14301.43|14221.43|14302.63|14222.63|14302.78|14222.78|14301.43|14221.43|10
1725247260000|2024-09-02 03:21:00|14302.58|14222.58|14303.14|14223.14|14303.55|14223.55|14301.68|14221.68|10
1725247270000|2024-09-02 03:21:10|14303.31|14223.31|14302.01|14222.01|14303.36|14223.36|14301.61|14221.61|9
1725247280000|2024-09-02 03:21:20|14302.05|14222.05|14302.3|14222.3|14302.3|14222.3|14301.34|14221.34|10
1725247290000|2024-09-02 03:21:30|14302.65|14222.65|14302.58|14222.58|14303.28|14223.28|14302.58|14222.58|9
1725247300000|2024-09-02 03:21:40|14302.57|14222.57|14301.17|14221.17|14302.57|14222.57|14301.17|14221.17|10
1725247310000|2024-09-02 03:21:50|14301.22|14221.22|14301.04|14221.04|14301.22|14221.22|14300.9|14220.9|10
1725247320000|2024-09-02 03:22:00|14300.84|14220.84|14297.16|14217.16|14300.84|14220.84|14297.16|14217.16|10
1725247330000|2024-09-02 03:22:10|14295.78|14215.78|14295.65|14215.65|14296.06|14216.06|14294.96|14214.96|7
1725247340000|2024-09-02 03:22:20|14295.99|14215.99|14296.56|14216.56|14296.66|14216.66|14295.99|14215.99|10
1725247350000|2024-09-02 03:22:30|14296.71|14216.71|14296.13|14216.13|14296.71|14216.71|14296.13|14216.13|8
1725247360000|2024-09-02 03:22:40|14295.82|14215.82|14294.96|14214.96|14295.84|14215.84|14294.88|14214.88|9
1725247370000|2024-09-02 03:22:50|14294.77|14214.77|14293.96|14213.96|14294.77|14214.77|14293.96|14213.96|8
1725247380000|2024-09-02 03:23:00|14293.74|14213.74|14292.98|14212.98|14293.93|14213.93|14292.98|14212.98|6
1725247390000|2024-09-02 03:23:10|14292.86|14212.86|14293.86|14213.86|14293.86|14213.86|14292.41|14212.41|10
1725247400000|2024-09-02 03:23:20|14293.88|14213.88|14294.83|14214.83|14295.06|14215.06|14293.88|14213.88|10
1725247410000|2024-09-02 03:23:30|14294.87|14214.87|14294.98|14214.98|14294.98|14214.98|14294.55|14214.55|10
1725247420000|2024-09-02 03:23:40|14294.77|14214.77|14294.05|14214.05|14294.77|14214.77|14293.58|14213.58|10
1725247430000|2024-09-02 03:23:50|14293.73|14213.73|14294.29|14214.29|14294.4|14214.4|14293.54|14213.54|8
1725247440000|2024-09-02 03:24:00|14294.56|14214.56|14295.28|14215.28|14295.54|14215.54|14294.56|14214.56|10
1725247450000|2024-09-02 03:24:10|14295.29|14215.29|14294.65|14214.65|14295.29|14215.29|14294.65|14214.65|7
1725247460000|2024-09-02 03:24:20|14294.56|14214.56|14295.04|14215.04|14295.05|14215.05|14294.56|14214.56|7
1725247470000|2024-09-02 03:24:30|14295.03|14215.03|14296.61|14216.61|14296.61|14216.61|14295.03|14215.03|10
1725247480000|2024-09-02 03:24:40|14296.6|14216.6|14297.27|14217.27|14297.27|14217.27|14296.31|14216.31|7
1725247490000|2024-09-02 03:24:50|14297.28|14217.28|14296.47|14216.47|14297.3|14217.3|14296.4|14216.4|10
1725247500000|2024-09-02 03:25:00|14296.42|14216.42|14296.05|14216.05|14296.53|14216.53|14295.93|14215.93|10
1725247510000|2024-09-02 03:25:10|14295.99|14215.99|14296.37|14216.37|14296.38|14216.38|14295.99|14215.99|9
1725247520000|2024-09-02 03:25:20|14295.53|14215.53|14294.54|14214.54|14295.53|14215.53|14294.22|14214.22|10
1725247530000|2024-09-02 03:25:30|14295.33|14215.33|14295.87|14215.87|14295.97|14215.97|14295.33|14215.33|10
1725247540000|2024-09-02 03:25:40|14295.86|14215.86|14295.77|14215.77|14295.99|14215.99|14295.65|14215.65|9
1725247550000|2024-09-02 03:25:50|14295.86|14215.86|14293.94|14213.94|14295.86|14215.86|14293.9|14213.9|8
1725247560000|2024-09-02 03:26:00|14293.36|14213.36|14292.61|14212.61|14293.58|14213.58|14292.61|14212.61|8
1725247570000|2024-09-02 03:26:10|14292.17|14212.17|14292.37|14212.37|14292.37|14212.37|14291.92|14211.92|7
1725247580000|2024-09-02 03:26:20|14292.58|14212.58|14292.13|14212.13|14292.71|14212.71|14291.89|14211.89|10
1725247590000|2024-09-02 03:26:30|14292.12|14212.12|14292.06|14212.06|14292.15|14212.15|14291.95|14211.95|8
1725247600000|2024-09-02 03:26:40|14292.13|14212.13|14288.49|14208.49|14292.13|14212.13|14288.49|14208.49|10
1725247610000|2024-09-02 03:26:50|14288.45|14208.45|14289.38|14209.38|14289.38|14209.38|14288.17|14208.17|10
1725247620000|2024-09-02 03:27:00|14289.32|14209.32|14289.56|14209.56|14289.63|14209.63|14289.32|14209.32|9
1725247630000|2024-09-02 03:27:10|14289.58|14209.58|14288.72|14208.72|14289.58|14209.58|14287.95|14207.95|10
1725247640000|2024-09-02 03:27:20|14288.67|14208.67|14288.64|14208.64|14288.87|14208.87|14288.58|14208.58|9
1725247650000|2024-09-02 03:27:30|14288.73|14208.73|14288.66|14208.66|14288.73|14208.73|14288.17|14208.17|10
1725247660000|2024-09-02 03:27:40|14288.69|14208.69|14290.39|14210.39|14290.52|14210.52|14288.69|14208.69|9
1725247670000|2024-09-02 03:27:50|14290.32|14210.32|14289.97|14209.97|14290.32|14210.32|14289.71|14209.71|7
1725247680000|2024-09-02 03:28:00|14289.23|14209.23|14288.08|14208.08|14289.47|14209.47|14287.95|14207.95|10
1725247690000|2024-09-02 03:28:10|14288.05|14208.05|14288.32|14208.32|14288.32|14208.32|14287.88|14207.88|9
1725247700000|2024-09-02 03:28:20|14288.24|14208.24|14287.47|14207.47|14288.24|14208.24|14287.47|14207.47|8
1725247710000|2024-09-02 03:28:30|14287.07|14207.07|14286.82|14206.82|14287.07|14207.07|14286.82|14206.82|7
1725247720000|2024-09-02 03:28:40|14286.76|14206.76|14286.64|14206.64|14286.87|14206.87|14286.64|14206.64|9
1725247730000|2024-09-02 03:28:50|14286.63|14206.63|14286.1|14206.1|14287.17|14207.17|14286.1|14206.1|9
1725247740000|2024-09-02 03:29:00|14286.18|14206.18|14285.58|14205.58|14287.02|14207.02|14285.53|14205.53|10
1725247750000|2024-09-02 03:29:10|14285.63|14205.63|14284.4|14204.4|14285.63|14205.63|14284.21|14204.21|10
1725247760000|2024-09-02 03:29:20|14284.31|14204.31|14284.12|14204.12|14284.32|14204.32|14284.01|14204.01|9
1725247770000|2024-09-02 03:29:30|14284.16|14204.16|14283.67|14203.67|14284.72|14204.72|14283.67|14203.67|8
1725247780000|2024-09-02 03:29:40|14283.62|14203.62|14283.01|14203.01|14283.62|14203.62|14283.01|14203.01|10
1725247790000|2024-09-02 03:29:50|14283.02|14203.02|14283.17|14203.17|14283.18|14203.18|14283|14203|8
1725247800000|2024-09-02 03:30:00|14283.16|14203.16|14284.32|14204.32|14284.32|14204.32|14282.92|14202.92|10
1725247810000|2024-09-02 03:30:10|14284.31|14204.31|14283.12|14203.12|14284.6|14204.6|14283.09|14203.09|10
1725247820000|2024-09-02 03:30:20|14283.06|14203.06|14281.04|14201.04|14283.39|14203.39|14281.04|14201.04|10
1725247830000|2024-09-02 03:30:30|14281.12|14201.12|14281.65|14201.65|14281.65|14201.65|14280.74|14200.74|10
1725247840000|2024-09-02 03:30:40|14281.71|14201.71|14282.65|14202.65|14283.01|14203.01|14281.71|14201.71|10
1725247850000|2024-09-02 03:30:50|14282.76|14202.76|14281.91|14201.91|14283.49|14203.49|14281.57|14201.57|9
1725247860000|2024-09-02 03:31:00|14281.88|14201.88|14282.31|14202.31|14282.31|14202.31|14281.72|14201.72|10
1725247870000|2024-09-02 03:31:10|14282.05|14202.05|14280.55|14200.55|14282.27|14202.27|14280.55|14200.55|10
1725247880000|2024-09-02 03:31:20|14280.38|14200.38|14279.23|14199.23|14280.38|14200.38|14279.07|14199.07|8
1725247890000|2024-09-02 03:31:30|14279.24|14199.24|14279.26|14199.26|14279.28|14199.28|14278.91|14198.91|7
1725247900000|2024-09-02 03:31:40|14279.02|14199.02|14278.75|14198.75|14279.02|14199.02|14278.75|14198.75|8
1725247910000|2024-09-02 03:31:50|14278.8|14198.8|14281.14|14201.14|14281.14|14201.14|14278.8|14198.8|9
1725247920000|2024-09-02 03:32:00|14281.16|14201.16|14279.32|14199.32|14281.16|14201.16|14279.01|14199.01|10
1725247930000|2024-09-02 03:32:10|14279.3|14199.3|14280.04|14200.04|14280.04|14200.04|14279.3|14199.3|9
1725247940000|2024-09-02 03:32:20|14280.2|14200.2|14279.35|14199.35|14280.21|14200.21|14279.33|14199.33|10
1725247950000|2024-09-02 03:32:30|14279.34|14199.34|14277.53|14197.53|14279.51|14199.51|14277.53|14197.53|10
1725247960000|2024-09-02 03:32:40|14277.43|14197.43|14275.69|14195.69|14277.43|14197.43|14275.33|14195.33|10
1725247970000|2024-09-02 03:32:50|14275.58|14195.58|14277.11|14197.11|14277.25|14197.25|14275.58|14195.58|10
1725247980000|2024-09-02 03:33:00|14277.22|14197.22|14275.13|14195.13|14277.22|14197.22|14275.13|14195.13|9
1725247990000|2024-09-02 03:33:10|14275.11|14195.11|14275.58|14195.58|14275.58|14195.58|14274.91|14194.91|9
1725248000000|2024-09-02 03:33:20|14275.59|14195.59|14272.89|14192.89|14275.6|14195.6|14272.89|14192.89|10
1725248010000|2024-09-02 03:33:30|14273.08|14193.08|14272.3|14192.3|14273.09|14193.09|14272.16|14192.16|8
1725248020000|2024-09-02 03:33:40|14272.35|14192.35|14273.57|14193.57|14273.69|14193.69|14272.28|14192.28|9
1725248030000|2024-09-02 03:33:50|14273.44|14193.44|14273.25|14193.25|14273.44|14193.44|14273.05|14193.05|10
1725248040000|2024-09-02 03:34:00|14273.14|14193.14|14268.3|14188.3|14273.14|14193.14|14268.3|14188.3|10
1725248050000|2024-09-02 03:34:10|14268.31|14188.31|14268.41|14188.41|14268.86|14188.86|14268.31|14188.31|10
1725248060000|2024-09-02 03:34:20|14268.19|14188.19|14267.98|14187.98|14268.41|14188.41|14267.77|14187.77|10
1725248070000|2024-09-02 03:34:30|14267.96|14187.96|14267.09|14187.09|14267.96|14187.96|14266.99|14186.99|7
1725248080000|2024-09-02 03:34:40|14267.21|14187.21|14266.87|14186.87|14267.68|14187.68|14266.66|14186.66|9
1725248090000|2024-09-02 03:34:50|14267.38|14187.38|14267.81|14187.81|14267.88|14187.88|14267.38|14187.38|8
1725248100000|2024-09-02 03:35:00|14267.84|14187.84|14268.44|14188.44|14268.44|14188.44|14267.84|14187.84|7
1725248110000|2024-09-02 03:35:10|14268.42|14188.42|14270.14|14190.14|14270.14|14190.14|14268.39|14188.39|8
1725248120000|2024-09-02 03:35:20|14270.71|14190.71|14272.17|14192.17|14272.17|14192.17|14270.64|14190.64|8
1725248130000|2024-09-02 03:35:30|14272.07|14192.07|14272.67|14192.67|14272.78|14192.78|14272.07|14192.07|6
1725248140000|2024-09-02 03:35:40|14272.74|14192.74|14272.7|14192.7|14272.74|14192.74|14272.52|14192.52|7
1725248150000|2024-09-02 03:35:50|14272.63|14192.63|14273.7|14193.7|14273.7|14193.7|14272.6|14192.6|7
1725248160000|2024-09-02 03:36:00|14273.61|14193.61|14272.41|14192.41|14273.61|14193.61|14272.24|14192.24|9
1725248170000|2024-09-02 03:36:10|14272.4|14192.4|14272.5|14192.5|14272.57|14192.57|14272.35|14192.35|9
1725248180000|2024-09-02 03:36:20|14272.46|14192.46|14273.53|14193.53|14273.53|14193.53|14270.5|14190.5|8
1725248190000|2024-09-02 03:36:30|14274.66|14194.66|14274.36|14194.36|14275.47|14195.47|14274.17|14194.17|10
1725248200000|2024-09-02 03:36:40|14274.35|14194.35|14268.98|14188.98|14274.35|14194.35|14268.8|14188.8|10
1725248210000|2024-09-02 03:36:50|14269.97|14189.97|14269.66|14189.66|14269.97|14189.97|14269.45|14189.45|9
1725248220000|2024-09-02 03:37:00|14269.63|14189.63|14270.44|14190.44|14270.44|14190.44|14269.63|14189.63|7
1725248230000|2024-09-02 03:37:10|14270.47|14190.47|14272.89|14192.89|14273.67|14193.67|14270.47|14190.47|10
1725248240000|2024-09-02 03:37:20|14272.43|14192.43|14273.28|14193.28|14273.28|14193.28|14270.9|14190.9|10
1725248250000|2024-09-02 03:37:30|14273.87|14193.87|14272.36|14192.36|14274.19|14194.19|14272.36|14192.36|10
1725248260000|2024-09-02 03:37:40|14272.51|14192.51|14274.78|14194.78|14274.78|14194.78|14272.51|14192.51|10
1725248270000|2024-09-02 03:37:50|14274.73|14194.73|14275.22|14195.22|14275.65|14195.65|14273.63|14193.63|10
1725248280000|2024-09-02 03:38:00|14275.6|14195.6|14275.76|14195.76|14275.97|14195.97|14275.49|14195.49|10
1725248290000|2024-09-02 03:38:10|14275.67|14195.67|14277.68|14197.68|14277.68|14197.68|14275.56|14195.56|8
1725248300000|2024-09-02 03:38:20|14278.2|14198.2|14279.63|14199.63|14280.11|14200.11|14278.2|14198.2|10
1725248310000|2024-09-02 03:38:30|14279.61|14199.61|14280.15|14200.15|14280.15|14200.15|14279.58|14199.58|10
1725248320000|2024-09-02 03:38:40|14280.57|14200.57|14280.14|14200.14|14280.57|14200.57|14280.13|14200.13|9
1725248330000|2024-09-02 03:38:50|14280.12|14200.12|14282.25|14202.25|14282.29|14202.29|14280.12|14200.12|10
1725248340000|2024-09-02 03:39:00|14282.11|14202.11|14283.19|14203.19|14283.22|14203.22|14282.01|14202.01|10
1725248350000|2024-09-02 03:39:10|14283.15|14203.15|14282.66|14202.66|14283.15|14203.15|14282.66|14202.66|8
1725248360000|2024-09-02 03:39:20|14282.61|14202.61|14281.38|14201.38|14282.61|14202.61|14281.38|14201.38|8
1725248370000|2024-09-02 03:39:30|14281.06|14201.06|14281.92|14201.92|14281.92|14201.92|14281.02|14201.02|10
1725248380000|2024-09-02 03:39:40|14281.84|14201.84|14282.36|14202.36|14282.36|14202.36|14281.84|14201.84|5
1725248390000|2024-09-02 03:39:50|14282.75|14202.75|14285.61|14205.61|14285.75|14205.75|14282.75|14202.75|9
1725248400000|2024-09-02 03:40:00|14285.44|14205.44|14290.86|14210.86|14291.44|14211.44|14285.37|14205.37|10
1725248410000|2024-09-02 03:40:10|14290.5|14210.5|14290.74|14210.74|14290.8|14210.8|14290.49|14210.49|10
1725248420000|2024-09-02 03:40:20|14290.73|14210.73|14290.43|14210.43|14290.73|14210.73|14290.38|14210.38|9
1725248430000|2024-09-02 03:40:30|14290.24|14210.24|14289.86|14209.86|14290.24|14210.24|14289.13|14209.13|10
1725248440000|2024-09-02 03:40:40|14289.79|14209.79|14287.76|14207.76|14289.94|14209.94|14287.76|14207.76|9
1725248450000|2024-09-02 03:40:50|14287.45|14207.45|14286.67|14206.67|14287.45|14207.45|14286.67|14206.67|10
1725248460000|2024-09-02 03:41:00|14286.5|14206.5|14286.92|14206.92|14286.92|14206.92|14286.33|14206.33|9
1725248470000|2024-09-02 03:41:10|14286.57|14206.57|14289.06|14209.06|14289.06|14209.06|14286.57|14206.57|9
1725248480000|2024-09-02 03:41:20|14289.05|14209.05|14287.68|14207.68|14289.58|14209.58|14287.68|14207.68|9
1725248490000|2024-09-02 03:41:30|14286.29|14206.29|14285.51|14205.51|14286.29|14206.29|14284.58|14204.58|10
1725248500000|2024-09-02 03:41:40|14285.62|14205.62|14285.8|14205.8|14286.11|14206.11|14285.15|14205.15|10
1725248510000|2024-09-02 03:41:50|14286.05|14206.05|14286.85|14206.85|14286.88|14206.88|14286.05|14206.05|8
1725248520000|2024-09-02 03:42:00|14286.84|14206.84|14286.41|14206.41|14286.84|14206.84|14286.04|14206.04|7
1725248530000|2024-09-02 03:42:10|14286.14|14206.14|14284.34|14204.34|14286.14|14206.14|14284.33|14204.33|8
1725248540000|2024-09-02 03:42:20|14284.43|14204.43|14281.13|14201.13|14284.43|14204.43|14280.93|14200.93|10
1725248550000|2024-09-02 03:42:30|14281.03|14201.03|14277.51|14197.51|14281.03|14201.03|14277.51|14197.51|10
1725248560000|2024-09-02 03:42:40|14276.74|14196.74|14272.98|14192.98|14276.74|14196.74|14272.98|14192.98|10
1725248570000|2024-09-02 03:42:50|14272.77|14192.77|14272.71|14192.71|14272.87|14192.87|14272.64|14192.64|8
1725248580000|2024-09-02 03:43:00|14272.58|14192.58|14262.95|14182.95|14272.58|14192.58|14262.57|14182.57|10
1725248590000|2024-09-02 03:43:10|14262.8|14182.8|14261.32|14181.32|14263.4|14183.4|14261.32|14181.32|10
1725248600000|2024-09-02 03:43:20|14261.26|14181.26|14261.35|14181.35|14261.41|14181.41|14261.23|14181.23|7
1725248610000|2024-09-02 03:43:30|14260.73|14180.73|14259.33|14179.33|14260.73|14180.73|14259.21|14179.21|10
1725248620000|2024-09-02 03:43:40|14259.55|14179.55|14260.13|14180.13|14260.13|14180.13|14259.55|14179.55|9
1725248630000|2024-09-02 03:43:50|14260.25|14180.25|14259.9|14179.9|14260.52|14180.52|14259.9|14179.9|7
1725248640000|2024-09-02 03:44:00|14259.36|14179.36|14259.31|14179.31|14259.39|14179.39|14259.08|14179.08|9
1725248650000|2024-09-02 03:44:10|14259.7|14179.7|14260.88|14180.88|14261.41|14181.41|14259.7|14179.7|9
1725248660000|2024-09-02 03:44:20|14261.61|14181.61|14262.09|14182.09|14262.58|14182.58|14261.61|14181.61|10
1725248670000|2024-09-02 03:44:30|14262.2|14182.2|14261.39|14181.39|14262.35|14182.35|14260.64|14180.64|10
1725248680000|2024-09-02 03:44:40|14261.82|14181.82|14260.69|14180.69|14263.53|14183.53|14260.57|14180.57|9
1725248690000|2024-09-02 03:44:50|14260.67|14180.67|14261.13|14181.13|14261.5|14181.5|14260.67|14180.67|10
1725248700000|2024-09-02 03:45:00|14261.29|14181.29|14262.88|14182.88|14262.88|14182.88|14261.29|14181.29|10
1725248710000|2024-09-02 03:45:10|14262.96|14182.96|14260.81|14180.81|14262.96|14182.96|14260.81|14180.81|10
1725248720000|2024-09-02 03:45:20|14260.77|14180.77|14260.06|14180.06|14260.77|14180.77|14260.03|14180.03|10
1725248730000|2024-09-02 03:45:30|14260.24|14180.24|14260.03|14180.03|14260.25|14180.25|14259.88|14179.88|8
1725248740000|2024-09-02 03:45:40|14260.15|14180.15|14259.61|14179.61|14260.29|14180.29|14259.61|14179.61|9
1725248750000|2024-09-02 03:45:50|14259.35|14179.35|14258.63|14178.63|14259.35|14179.35|14258.37|14178.37|10
1725248760000|2024-09-02 03:46:00|14258.83|14178.83|14258.34|14178.34|14259.1|14179.1|14258.07|14178.07|10
1725248770000|2024-09-02 03:46:10|14258.33|14178.33|14256.95|14176.95|14258.33|14178.33|14256.95|14176.95|10
1725248780000|2024-09-02 03:46:20|14256.79|14176.79|14258.38|14178.38|14258.38|14178.38|14255.93|14175.93|9
1725248790000|2024-09-02 03:46:30|14258.35|14178.35|14266.61|14186.61|14266.61|14186.61|14258.35|14178.35|10
1725248800000|2024-09-02 03:46:40|14266.29|14186.29|14266.26|14186.26|14266.53|14186.53|14266.15|14186.15|10
1725248810000|2024-09-02 03:46:50|14266.38|14186.38|14266.76|14186.76|14266.86|14186.86|14266.3|14186.3|10
1725248820000|2024-09-02 03:47:00|14266.72|14186.72|14268.61|14188.61|14268.66|14188.66|14266.72|14186.72|10
1725248830000|2024-09-02 03:47:10|14268.8|14188.8|14268.48|14188.48|14268.81|14188.81|14268.48|14188.48|8
1725248840000|2024-09-02 03:47:20|14269.08|14189.08|14270.72|14190.72|14270.72|14190.72|14269.08|14189.08|10
1725248850000|2024-09-02 03:47:30|14271.08|14191.08|14274.6|14194.6|14274.6|14194.6|14271.08|14191.08|10
1725248860000|2024-09-02 03:47:40|14274.73|14194.73|14275.11|14195.11|14275.12|14195.12|14274.73|14194.73|10
1725248870000|2024-09-02 03:47:50|14275.05|14195.05|14276.22|14196.22|14276.22|14196.22|14274.75|14194.75|8
1725248880000|2024-09-02 03:48:00|14276.3|14196.3|14280.48|14200.48|14280.74|14200.74|14276.3|14196.3|10
1725248890000|2024-09-02 03:48:10|14281.84|14201.84|14285.59|14205.59|14286.92|14206.92|14281.84|14201.84|10
1725248900000|2024-09-02 03:48:20|14285.72|14205.72|14285.88|14205.88|14286.84|14206.84|14285.72|14205.72|10
1725248910000|2024-09-02 03:48:30|14285.89|14205.89|14286.27|14206.27|14286.27|14206.27|14285.89|14205.89|8
1725248920000|2024-09-02 03:48:40|14286.2|14206.2|14285.85|14205.85|14286.2|14206.2|14285.6|14205.6|10
1725248930000|2024-09-02 03:48:50|14285.72|14205.72|14286.2|14206.2|14286.23|14206.23|14285.72|14205.72|8
1725248940000|2024-09-02 03:49:00|14286.27|14206.27|14286.29|14206.29|14286.38|14206.38|14285.97|14205.97|9
1725248950000|2024-09-02 03:49:10|14286.03|14206.03|14287.12|14207.12|14287.36|14207.36|14285.9|14205.9|10
1725248960000|2024-09-02 03:49:20|14287.02|14207.02|14286.37|14206.37|14287.3|14207.3|14286.37|14206.37|10
1725248970000|2024-09-02 03:49:30|14286.34|14206.34|14286.35|14206.35|14286.36|14206.36|14285.75|14205.75|9
1725248980000|2024-09-02 03:49:40|14286.25|14206.25|14285.72|14205.72|14286.25|14206.25|14285.72|14205.72|7
1725248990000|2024-09-02 03:49:50|14285.95|14205.95|14286.7|14206.7|14287.86|14207.86|14285.95|14205.95|8
1725249000000|2024-09-02 03:50:00|14286.57|14206.57|14285.77|14205.77|14286.6|14206.6|14285.5|14205.5|10
1725249010000|2024-09-02 03:50:10|14285.84|14205.84|14286.12|14206.12|14286.13|14206.13|14284.62|14204.62|10
1725249020000|2024-09-02 03:50:20|14286.13|14206.13|14286.35|14206.35|14286.89|14206.89|14286.13|14206.13|9
1725249030000|2024-09-02 03:50:30|14286.34|14206.34|14285.9|14205.9|14286.34|14206.34|14285.48|14205.48|8
1725249040000|2024-09-02 03:50:40|14285.91|14205.91|14284.43|14204.43|14285.91|14205.91|14284.43|14204.43|10
1725249050000|2024-09-02 03:50:50|14284.17|14204.17|14286.98|14206.98|14286.98|14206.98|14284.04|14204.04|9
1725249060000|2024-09-02 03:51:00|14286.04|14206.04|14284.8|14204.8|14286.04|14206.04|14284.8|14204.8|10
1725249070000|2024-09-02 03:51:10|14284.9|14204.9|14285.08|14205.08|14285.52|14205.52|14284.8|14204.8|9
1725249080000|2024-09-02 03:51:20|14285.1|14205.1|14284.36|14204.36|14285.23|14205.23|14284.36|14204.36|7
1725249090000|2024-09-02 03:51:30|14283.73|14203.73|14276.89|14196.89|14283.73|14203.73|14276.89|14196.89|10
1725249100000|2024-09-02 03:51:40|14277.28|14197.28|14277.33|14197.33|14277.33|14197.33|14276.38|14196.38|9
1725249110000|2024-09-02 03:51:50|14277.72|14197.72|14272.46|14192.46|14277.72|14197.72|14272.29|14192.29|10
1725249120000|2024-09-02 03:52:00|14272.67|14192.67|14274.99|14194.99|14274.99|14194.99|14272.51|14192.51|9
1725249130000|2024-09-02 03:52:10|14275.45|14195.45|14276.25|14196.25|14276.68|14196.68|14275.45|14195.45|8
1725249140000|2024-09-02 03:52:20|14276.36|14196.36|14277.61|14197.61|14277.61|14197.61|14276.32|14196.32|10
1725249150000|2024-09-02 03:52:30|14278.06|14198.06|14278.13|14198.13|14278.36|14198.36|14278.01|14198.01|10
1725249160000|2024-09-02 03:52:40|14278.07|14198.07|14279.4|14199.4|14279.4|14199.4|14278.07|14198.07|9
1725249170000|2024-09-02 03:52:50|14279.44|14199.44|14280.8|14200.8|14281.04|14201.04|14279.43|14199.43|10
1725249180000|2024-09-02 03:53:00|14280.43|14200.43|14281.65|14201.65|14282.6|14202.6|14280.43|14200.43|10
1725249190000|2024-09-02 03:53:10|14282.95|14202.95|14285.23|14205.23|14285.23|14205.23|14282.95|14202.95|10
1725249200000|2024-09-02 03:53:20|14285.65|14205.65|14285.66|14205.66|14286.25|14206.25|14285.65|14205.65|9
1725249210000|2024-09-02 03:53:30|14285.89|14205.89|14290.51|14210.51|14290.74|14210.74|14285.68|14205.68|10
1725249220000|2024-09-02 03:53:40|14290.58|14210.58|14290.96|14210.96|14290.99|14210.99|14290.04|14210.04|8
1725249230000|2024-09-02 03:53:50|14290.1|14210.1|14291.67|14211.67|14291.67|14211.67|14289.3|14209.3|10
1725249240000|2024-09-02 03:54:00|14291.62|14211.62|14290.65|14210.65|14291.62|14211.62|14288.74|14208.74|10
1725249250000|2024-09-02 03:54:10|14290.71|14210.71|14290.57|14210.57|14290.99|14210.99|14290.57|14210.57|8
1725249260000|2024-09-02 03:54:20|14290.61|14210.61|14291.98|14211.98|14291.98|14211.98|14289.28|14209.28|9
1725249270000|2024-09-02 03:54:30|14292.42|14212.42|14292.53|14212.53|14292.92|14212.92|14292.42|14212.42|10
1725249280000|2024-09-02 03:54:40|14292.48|14212.48|14291.88|14211.88|14292.58|14212.58|14291.62|14211.62|9
1725249290000|2024-09-02 03:54:50|14291.66|14211.66|14291.71|14211.71|14291.76|14211.76|14291.14|14211.14|9
1725249300000|2024-09-02 03:55:00|14291.43|14211.43|14289.51|14209.51|14291.48|14211.48|14289.2|14209.2|9
1725249310000|2024-09-02 03:55:10|14289.49|14209.49|14286.17|14206.17|14289.49|14209.49|14285.98|14205.98|10
1725249320000|2024-09-02 03:55:20|14286.02|14206.02|14286.3|14206.3|14286.67|14206.67|14285.77|14205.77|9
1725249330000|2024-09-02 03:55:30|14286.33|14206.33|14284.58|14204.58|14286.42|14206.42|14284.58|14204.58|10
1725249340000|2024-09-02 03:55:40|14284.55|14204.55|14284.31|14204.31|14284.6|14204.6|14284.31|14204.31|10
1725249350000|2024-09-02 03:55:50|14284.28|14204.28|14281.58|14201.58|14284.28|14204.28|14279.84|14199.84|9
1725249360000|2024-09-02 03:56:00|14281.64|14201.64|14281.17|14201.17|14281.64|14201.64|14280.96|14200.96|10
1725249370000|2024-09-02 03:56:10|14281.23|14201.23|14281.34|14201.34|14281.42|14201.42|14281.08|14201.08|7
1725249380000|2024-09-02 03:56:20|14281.48|14201.48|14281.73|14201.73|14282.94|14202.94|14281.48|14201.48|10
1725249390000|2024-09-02 03:56:30|14279.64|14199.64|14278.5|14198.5|14279.64|14199.64|14278.15|14198.15|9
1725249400000|2024-09-02 03:56:40|14277.76|14197.76|14277.8|14197.8|14277.88|14197.88|14277.42|14197.42|10
1725249410000|2024-09-02 03:56:50|14277.76|14197.76|14278.08|14198.08|14278.24|14198.24|14277.65|14197.65|10
1725249420000|2024-09-02 03:57:00|14278.24|14198.24|14277.71|14197.71|14278.35|14198.35|14277.31|14197.31|9
1725249430000|2024-09-02 03:57:10|14278.06|14198.06|14277.68|14197.68|14278.06|14198.06|14277.5|14197.5|9
1725249440000|2024-09-02 03:57:20|14277.28|14197.28|14276.83|14196.83|14277.67|14197.67|14276.83|14196.83|8
1725249450000|2024-09-02 03:57:30|14276.76|14196.76|14277.3|14197.3|14277.32|14197.32|14276.56|14196.56|10
1725249460000|2024-09-02 03:57:40|14278.02|14198.02|14277.78|14197.78|14278.26|14198.26|14277.74|14197.74|10
1725249470000|2024-09-02 03:57:50|14274.05|14194.05|14275.79|14195.79|14275.79|14195.79|14274.05|14194.05|10
1725249480000|2024-09-02 03:58:00|14275.89|14195.89|14277.21|14197.21|14277.21|14197.21|14275.69|14195.69|10
1725249490000|2024-09-02 03:58:10|14277.08|14197.08|14278.78|14198.78|14279.06|14199.06|14277.08|14197.08|9
1725249500000|2024-09-02 03:58:20|14278.87|14198.87|14279.49|14199.49|14279.49|14199.49|14278.68|14198.68|10
1725249510000|2024-09-02 03:58:30|14279.59|14199.59|14279.9|14199.9|14280.54|14200.54|14279.43|14199.43|9
1725249520000|2024-09-02 03:58:40|14279.91|14199.91|14283.57|14203.57|14283.6|14203.6|14279.83|14199.83|10
1725249530000|2024-09-02 03:58:50|14283.65|14203.65|14283.09|14203.09|14284.58|14204.58|14283.09|14203.09|10
1725249540000|2024-09-02 03:59:00|14283.31|14203.31|14287.62|14207.62|14287.62|14207.62|14283.23|14203.23|9
1725249550000|2024-09-02 03:59:10|14287.95|14207.95|14293.71|14213.71|14293.71|14213.71|14287.95|14207.95|10
1725249560000|2024-09-02 03:59:20|14293.92|14213.92|14295.31|14215.31|14295.66|14215.66|14293.92|14213.92|9
1725249570000|2024-09-02 03:59:30|14295.3|14215.3|14295.87|14215.87|14295.96|14215.96|14295|14215|8
1725249580000|2024-09-02 03:59:40|14295.86|14215.86|14298.75|14218.75|14298.99|14218.99|14295.86|14215.86|10
1725249590000|2024-09-02 03:59:50|14299.12|14219.12|14299.61|14219.61|14299.61|14219.61|14299.05|14219.05|9
1725249600000|2024-09-02 04:00:00|14299.7|14219.7|14299.66|14219.66|14299.75|14219.75|14298.84|14218.84|10
1725249610000|2024-09-02 04:00:10|14299.71|14219.71|14301.15|14221.15|14301.15|14221.15|14299.71|14219.71|8
1725249620000|2024-09-02 04:00:20|14301.08|14221.08|14302.07|14222.07|14302.36|14222.36|14301.08|14221.08|10
1725249630000|2024-09-02 04:00:30|14302.04|14222.04|14299.21|14219.21|14302.28|14222.28|14299.21|14219.21|10
1725249640000|2024-09-02 04:00:40|14299.42|14219.42|14301.17|14221.17|14301.27|14221.27|14299.39|14219.39|10
1725249650000|2024-09-02 04:00:50|14301.38|14221.38|14302.43|14222.43|14302.43|14222.43|14301.38|14221.38|10
1725249660000|2024-09-02 04:01:00|14302.06|14222.06|14303.89|14223.89|14304.62|14224.62|14302.01|14222.01|10
1725249670000|2024-09-02 04:01:10|14303.85|14223.85|14304.2|14224.2|14304.2|14224.2|14303.84|14223.84|10
1725249680000|2024-09-02 04:01:20|14303.9|14223.9|14300.27|14220.27|14304.01|14224.01|14300.27|14220.27|10
1725249690000|2024-09-02 04:01:30|14300.16|14220.16|14298.46|14218.46|14300.16|14220.16|14298.27|14218.27|10
1725249700000|2024-09-02 04:01:40|14298.2|14218.2|14296.7|14216.7|14298.87|14218.87|14296.7|14216.7|10
1725249710000|2024-09-02 04:01:50|14296.56|14216.56|14293.52|14213.52|14296.58|14216.58|14292.94|14212.94|10
1725249720000|2024-09-02 04:02:00|14293.71|14213.71|14292.68|14212.68|14294.02|14214.02|14292.68|14212.68|10
1725249730000|2024-09-02 04:02:10|14292.57|14212.57|14294.42|14214.42|14294.42|14214.42|14292.57|14212.57|9
1725249740000|2024-09-02 04:02:20|14294.15|14214.15|14296.17|14216.17|14296.2|14216.2|14294.15|14214.15|10
1725249750000|2024-09-02 04:02:30|14296.57|14216.57|14297.91|14217.91|14298.1|14218.1|14296.57|14216.57|10
1725249760000|2024-09-02 04:02:40|14298.72|14218.72|14298.54|14218.54|14298.87|14218.87|14298.54|14218.54|9
1725249770000|2024-09-02 04:02:50|14296.97|14216.97|14296.78|14216.78|14296.97|14216.97|14296|14216|9
1725249780000|2024-09-02 04:03:00|14296.5|14216.5|14296.27|14216.27|14296.58|14216.58|14295.9|14215.9|9
1725249790000|2024-09-02 04:03:10|14296.42|14216.42|14296.43|14216.43|14297.84|14217.84|14296.21|14216.21|10
1725249800000|2024-09-02 04:03:20|14296.4|14216.4|14294.46|14214.46|14296.4|14216.4|14294.46|14214.46|10
1725249810000|2024-09-02 04:03:30|14300.55|14220.55|14300.09|14220.09|14300.74|14220.74|14299.86|14219.86|10
1725249820000|2024-09-02 04:03:40|14299.95|14219.95|14300.69|14220.69|14300.69|14220.69|14299.95|14219.95|10
1725249830000|2024-09-02 04:03:50|14299.55|14219.55|14300.34|14220.34|14300.71|14220.71|14299.52|14219.52|10
1725249840000|2024-09-02 04:04:00|14300.41|14220.41|14300.64|14220.64|14301.15|14221.15|14300.41|14220.41|10
1725249850000|2024-09-02 04:04:10|14301.67|14221.67|14302.59|14222.59|14302.59|14222.59|14301.67|14221.67|10
1725249860000|2024-09-02 04:04:20|14302.56|14222.56|14302.81|14222.81|14302.81|14222.81|14302.38|14222.38|10
1725249870000|2024-09-02 04:04:30|14302.62|14222.62|14303.24|14223.24|14303.33|14223.33|14302.62|14222.62|9
1725249880000|2024-09-02 04:04:40|14303.26|14223.26|14299.31|14219.31|14303.29|14223.29|14299.31|14219.31|10
1725249890000|2024-09-02 04:04:50|14299.21|14219.21|14299.62|14219.62|14299.62|14219.62|14298.86|14218.86|10
1725249900000|2024-09-02 04:05:00|14299.49|14219.49|14298.85|14218.85|14299.71|14219.71|14298.85|14218.85|10
1725249910000|2024-09-02 04:05:10|14298.58|14218.58|14299.49|14219.49|14299.71|14219.71|14298.58|14218.58|9
1725249920000|2024-09-02 04:05:20|14298.98|14218.98|14299.56|14219.56|14299.56|14219.56|14298.93|14218.93|8
1725249930000|2024-09-02 04:05:30|14299.6|14219.6|14301.14|14221.14|14301.14|14221.14|14299.6|14219.6|9
1725249940000|2024-09-02 04:05:40|14301.56|14221.56|14301.35|14221.35|14301.65|14221.65|14301.35|14221.35|7
1725249950000|2024-09-02 04:05:50|14301.49|14221.49|14301.47|14221.47|14301.78|14221.78|14300.97|14220.97|9
1725249960000|2024-09-02 04:06:00|14301.44|14221.44|14300.36|14220.36|14301.44|14221.44|14300.22|14220.22|9
1725249970000|2024-09-02 04:06:10|14299.44|14219.44|14299.81|14219.81|14299.81|14219.81|14299.05|14219.05|10
1725249980000|2024-09-02 04:06:20|14300.2|14220.2|14302.81|14222.81|14302.81|14222.81|14299.96|14219.96|10
1725249990000|2024-09-02 04:06:30|14302.9|14222.9|14304.07|14224.07|14304.07|14224.07|14302.9|14222.9|10
1725250000000|2024-09-02 04:06:40|14304|14224|14303.36|14223.36|14304|14224|14302.31|14222.31|10
1725250010000|2024-09-02 04:06:50|14303.08|14223.08|14303.17|14223.17|14303.41|14223.41|14302.99|14222.99|7
1725250020000|2024-09-02 04:07:00|14303.56|14223.56|14304.81|14224.81|14304.81|14224.81|14303.56|14223.56|10
1725250030000|2024-09-02 04:07:10|14304.86|14224.86|14304.99|14224.99|14305.72|14225.72|14304.12|14224.12|10
1725250040000|2024-09-02 04:07:20|14304.64|14224.64|14305.56|14225.56|14305.56|14225.56|14304.04|14224.04|10
1725250050000|2024-09-02 04:07:30|14305.4|14225.4|14305.51|14225.51|14305.51|14225.51|14303.91|14223.91|8
1725250060000|2024-09-02 04:07:40|14305.41|14225.41|14305.48|14225.48|14306.36|14226.36|14305.41|14225.41|10
1725250070000|2024-09-02 04:07:50|14305.45|14225.45|14303.69|14223.69|14306.4|14226.4|14302.7|14222.7|10
1725250080000|2024-09-02 04:08:00|14304.91|14224.91|14304.82|14224.82|14305.53|14225.53|14304.47|14224.47|10
1725250090000|2024-09-02 04:08:10|14304.8|14224.8|14303.8|14223.8|14305.07|14225.07|14303.47|14223.47|9
1725250100000|2024-09-02 04:08:20|14303.66|14223.66|14302.34|14222.34|14304.18|14224.18|14302.34|14222.34|10
1725250110000|2024-09-02 04:08:30|14301.94|14221.94|14301.58|14221.58|14301.94|14221.94|14301.5|14221.5|8
1725250120000|2024-09-02 04:08:40|14301.53|14221.53|14300.68|14220.68|14301.53|14221.53|14300.68|14220.68|10
1725250130000|2024-09-02 04:08:50|14301.13|14221.13|14302.39|14222.39|14302.58|14222.58|14301.1|14221.1|8
1725250140000|2024-09-02 04:09:00|14302.74|14222.74|14302.27|14222.27|14303.11|14223.11|14302.27|14222.27|9
1725250150000|2024-09-02 04:09:10|14302.16|14222.16|14303.57|14223.57|14303.57|14223.57|14302.16|14222.16|10
1725250160000|2024-09-02 04:09:20|14303.43|14223.43|14302.15|14222.15|14303.43|14223.43|14301.91|14221.91|8
1725250170000|2024-09-02 04:09:30|14302.13|14222.13|14302.25|14222.25|14302.25|14222.25|14301.99|14221.99|9
1725250180000|2024-09-02 04:09:40|14302.21|14222.21|14300.64|14220.64|14302.31|14222.31|14300.46|14220.46|10
1725250190000|2024-09-02 04:09:50|14300.81|14220.81|14300.97|14220.97|14300.97|14220.97|14300.51|14220.51|7
1725250200000|2024-09-02 04:10:00|14301.13|14221.13|14301.7|14221.7|14301.7|14221.7|14300.78|14220.78|9
1725250210000|2024-09-02 04:10:10|14301.67|14221.67|14301.67|14221.67|14303.3|14223.3|14301.63|14221.63|10
1725250220000|2024-09-02 04:10:20|14301.97|14221.97|14302.73|14222.73|14302.81|14222.81|14301.9|14221.9|9
1725250230000|2024-09-02 04:10:30|14304.28|14224.28|14302.63|14222.63|14304.53|14224.53|14302.63|14222.63|10
1725250240000|2024-09-02 04:10:40|14302.4|14222.4|14302.77|14222.77|14302.77|14222.77|14302.27|14222.27|9
1725250250000|2024-09-02 04:10:50|14302.91|14222.91|14302.98|14222.98|14303|14223|14302.7|14222.7|7
1725250260000|2024-09-02 04:11:00|14302.96|14222.96|14304.11|14224.11|14304.11|14224.11|14301.6|14221.6|9
1725250270000|2024-09-02 04:11:10|14304.13|14224.13|14304.24|14224.24|14304.24|14224.24|14304.13|14224.13|7
1725250280000|2024-09-02 04:11:20|14303.93|14223.93|14303.58|14223.58|14304.36|14224.36|14303.5|14223.5|10
1725250290000|2024-09-02 04:11:30|14303.57|14223.57|14303.32|14223.32|14303.57|14223.57|14302.94|14222.94|8
1725250300000|2024-09-02 04:11:40|14303.41|14223.41|14301.27|14221.27|14303.41|14223.41|14301.27|14221.27|10
1725250310000|2024-09-02 04:11:50|14301.14|14221.14|14300.73|14220.73|14301.14|14221.14|14300.28|14220.28|10
1725250320000|2024-09-02 04:12:00|14300.58|14220.58|14299.52|14219.52|14300.77|14220.77|14299.19|14219.19|10
1725250330000|2024-09-02 04:12:10|14299.27|14219.27|14299.65|14219.65|14299.79|14219.79|14299.27|14219.27|10
1725250340000|2024-09-02 04:12:20|14299.62|14219.62|14299.95|14219.95|14300.12|14220.12|14299.59|14219.59|9
1725250350000|2024-09-02 04:12:30|14299.96|14219.96|14300.59|14220.59|14300.59|14220.59|14299.96|14219.96|8
1725250360000|2024-09-02 04:12:40|14300.61|14220.61|14301.09|14221.09|14301.11|14221.11|14300.61|14220.61|10
1725250370000|2024-09-02 04:12:50|14301.1|14221.1|14300.62|14220.62|14301.34|14221.34|14300.62|14220.62|8
1725250380000|2024-09-02 04:13:00|14300.52|14220.52|14300.45|14220.45|14300.52|14220.52|14300.36|14220.36|6
1725250390000|2024-09-02 04:13:10|14300.39|14220.39|14298.24|14218.24|14300.39|14220.39|14298.24|14218.24|9
1725250400000|2024-09-02 04:13:20|14298.18|14218.18|14296.84|14216.84|14298.18|14218.18|14296.84|14216.84|8
1725250410000|2024-09-02 04:13:30|14296.86|14216.86|14296.43|14216.43|14296.86|14216.86|14296.43|14216.43|7
1725250420000|2024-09-02 04:13:40|14296.42|14216.42|14295.83|14215.83|14296.42|14216.42|14295.83|14215.83|7
1725250430000|2024-09-02 04:13:50|14295.84|14215.84|14295.86|14215.86|14296.18|14216.18|14295.49|14215.49|8
1725250440000|2024-09-02 04:14:00|14295.59|14215.59|14294.3|14214.3|14295.59|14215.59|14294.3|14214.3|9
1725250450000|2024-09-02 04:14:10|14294.29|14214.29|14294.17|14214.17|14294.29|14214.29|14294.15|14214.15|8
1725250460000|2024-09-02 04:14:20|14294.25|14214.25|14293.83|14213.83|14294.25|14214.25|14293.72|14213.72|8
1725250470000|2024-09-02 04:14:30|14293.84|14213.84|14290.44|14210.44|14293.86|14213.86|14290.44|14210.44|9
1725250480000|2024-09-02 04:14:40|14290.06|14210.06|14289.82|14209.82|14290.18|14210.18|14289.64|14209.64|10
1725250490000|2024-09-02 04:14:50|14289.81|14209.81|14288.42|14208.42|14289.83|14209.83|14288.42|14208.42|9
1725250500000|2024-09-02 04:15:00|14288.4|14208.4|14288.1|14208.1|14288.89|14208.89|14288.1|14208.1|10
1725250510000|2024-09-02 04:15:10|14287.98|14207.98|14284.83|14204.83|14288.33|14208.33|14284.83|14204.83|10
1725250520000|2024-09-02 04:15:20|14284.68|14204.68|14282.93|14202.93|14284.68|14204.68|14282.93|14202.93|9
1725250530000|2024-09-02 04:15:30|14282.65|14202.65|14281.13|14201.13|14282.7|14202.7|14281.13|14201.13|9
1725250540000|2024-09-02 04:15:40|14281.21|14201.21|14281.49|14201.49|14281.49|14201.49|14281.21|14201.21|7
1725250550000|2024-09-02 04:15:50|14280.96|14200.96|14281.01|14201.01|14281.01|14201.01|14280.76|14200.76|8
1725250560000|2024-09-02 04:16:00|14280.96|14200.96|14282.3|14202.3|14282.3|14202.3|14280.94|14200.94|9
1725250570000|2024-09-02 04:16:10|14282.34|14202.34|14281.39|14201.39|14282.35|14202.35|14281.39|14201.39|8
1725250580000|2024-09-02 04:16:20|14281.34|14201.34|14281.24|14201.24|14281.36|14201.36|14280.86|14200.86|10
1725250590000|2024-09-02 04:16:30|14281.33|14201.33|14281.94|14201.94|14282.12|14202.12|14281.33|14201.33|9
1725250600000|2024-09-02 04:16:40|14281.88|14201.88|14284.78|14204.78|14284.78|14204.78|14281.88|14201.88|10
1725250610000|2024-09-02 04:16:50|14284.94|14204.94|14284.45|14204.45|14286.3|14206.3|14284.45|14204.45|10
1725250620000|2024-09-02 04:17:00|14284.51|14204.51|14286.05|14206.05|14286.05|14206.05|14284.51|14204.51|10
1725250630000|2024-09-02 04:17:10|14286.22|14206.22|14286.13|14206.13|14286.87|14206.87|14286.13|14206.13|9
1725250640000|2024-09-02 04:17:20|14286.08|14206.08|14286.29|14206.29|14286.36|14206.36|14285.72|14205.72|9
1725250650000|2024-09-02 04:17:30|14286.13|14206.13|14286.01|14206.01|14286.24|14206.24|14285.77|14205.77|8
1725250660000|2024-09-02 04:17:40|14285.98|14205.98|14286.36|14206.36|14286.48|14206.48|14285.98|14205.98|8
1725250670000|2024-09-02 04:17:50|14286.34|14206.34|14286.95|14206.95|14286.95|14206.95|14286.34|14206.34|7
1725250680000|2024-09-02 04:18:00|14286.71|14206.71|14287.79|14207.79|14287.79|14207.79|14286.49|14206.49|7
1725250690000|2024-09-02 04:18:10|14287.85|14207.85|14287.66|14207.66|14287.87|14207.87|14287.66|14207.66|10
1725250700000|2024-09-02 04:18:20|14287.58|14207.58|14287.38|14207.38|14287.59|14207.59|14287.34|14207.34|9
1725250710000|2024-09-02 04:18:30|14287.28|14207.28|14287.36|14207.36|14287.49|14207.49|14286.98|14206.98|10
1725250720000|2024-09-02 04:18:40|14287.39|14207.39|14287.65|14207.65|14287.65|14207.65|14287.3|14207.3|7
1725250730000|2024-09-02 04:18:50|14287.77|14207.77|14287.83|14207.83|14287.84|14207.84|14287.72|14207.72|7
1725250740000|2024-09-02 04:19:00|14287.82|14207.82|14287.42|14207.42|14287.82|14207.82|14287.28|14207.28|6
1725250750000|2024-09-02 04:19:10|14287.4|14207.4|14286.3|14206.3|14287.42|14207.42|14286.22|14206.22|9
1725250760000|2024-09-02 04:19:20|14286.29|14206.29|14286.43|14206.43|14286.44|14206.44|14285.85|14205.85|8
1725250770000|2024-09-02 04:19:30|14285.51|14205.51|14283.97|14203.97|14285.51|14205.51|14283.83|14203.83|8
1725250780000|2024-09-02 04:19:40|14283.98|14203.98|14283.73|14203.73|14283.98|14203.98|14283.61|14203.61|5
1725250790000|2024-09-02 04:19:50|14283.72|14203.72|14283.06|14203.06|14283.92|14203.92|14283.02|14203.02|10
1725250800000|2024-09-02 04:20:00|14282.55|14202.55|14281.97|14201.97|14282.55|14202.55|14281.97|14201.97|10
1725250810000|2024-09-02 04:20:10|14282.13|14202.13|14282.57|14202.57|14282.57|14202.57|14282.13|14202.13|9
1725250820000|2024-09-02 04:20:20|14282.58|14202.58|14282.66|14202.66|14282.66|14202.66|14282.47|14202.47|10
1725250830000|2024-09-02 04:20:30|14282.65|14202.65|14282.52|14202.52|14283.22|14203.22|14282.35|14202.35|9
1725250840000|2024-09-02 04:20:40|14282.46|14202.46|14280.11|14200.11|14282.46|14202.46|14279.63|14199.63|10
1725250850000|2024-09-02 04:20:50|14279.86|14199.86|14278.78|14198.78|14279.92|14199.92|14278.78|14198.78|10
1725250860000|2024-09-02 04:21:00|14278.66|14198.66|14278.13|14198.13|14278.75|14198.75|14278.13|14198.13|10
1725250870000|2024-09-02 04:21:10|14278.06|14198.06|14275.75|14195.75|14278.06|14198.06|14273.84|14193.84|10
1725250880000|2024-09-02 04:21:20|14275.84|14195.84|14276.1|14196.1|14276.13|14196.13|14275.84|14195.84|10
1725250890000|2024-09-02 04:21:30|14276.11|14196.11|14274.37|14194.37|14276.13|14196.13|14274.37|14194.37|8
1725250900000|2024-09-02 04:21:40|14274.32|14194.32|14274.43|14194.43|14274.67|14194.67|14274.32|14194.32|10
1725250910000|2024-09-02 04:21:50|14274.42|14194.42|14274.34|14194.34|14274.54|14194.54|14274.34|14194.34|7
1725250920000|2024-09-02 04:22:00|14274.78|14194.78|14275.18|14195.18|14275.18|14195.18|14274.32|14194.32|9
1725250930000|2024-09-02 04:22:10|14275.08|14195.08|14273.25|14193.25|14275.08|14195.08|14273.18|14193.18|9
1725250940000|2024-09-02 04:22:20|14272.89|14192.89|14270.41|14190.41|14272.89|14192.89|14270.41|14190.41|9
1725250950000|2024-09-02 04:22:30|14270.4|14190.4|14271.34|14191.34|14271.34|14191.34|14270.4|14190.4|9
1725250960000|2024-09-02 04:22:40|14271.12|14191.12|14272.69|14192.69|14273|14193|14271.12|14191.12|9
1725250970000|2024-09-02 04:22:50|14272.9|14192.9|14271.27|14191.27|14273.28|14193.28|14271.27|14191.27|9
1725250980000|2024-09-02 04:23:00|14271.18|14191.18|14270.48|14190.48|14271.18|14191.18|14270.48|14190.48|10
1725250990000|2024-09-02 04:23:10|14270.5|14190.5|14269.13|14189.13|14270.51|14190.51|14269.13|14189.13|8
1725251000000|2024-09-02 04:23:20|14268.94|14188.94|14266.48|14186.48|14268.94|14188.94|14266.25|14186.25|9
1725251010000|2024-09-02 04:23:30|14266.64|14186.64|14268.82|14188.82|14268.82|14188.82|14266.64|14186.64|8
1725251020000|2024-09-02 04:23:40|14269.05|14189.05|14269.2|14189.2|14269.39|14189.39|14269.05|14189.05|9
1725251030000|2024-09-02 04:23:50|14268.73|14188.73|14268.65|14188.65|14268.77|14188.77|14268.65|14188.65|4
1725251040000|2024-09-02 04:24:00|14268.7|14188.7|14267.73|14187.73|14268.7|14188.7|14267.73|14187.73|9
1725251050000|2024-09-02 04:24:10|14267.71|14187.71|14267.45|14187.45|14267.86|14187.86|14267.24|14187.24|9
1725251060000|2024-09-02 04:24:20|14267.62|14187.62|14265.83|14185.83|14267.62|14187.62|14265.83|14185.83|10
1725251070000|2024-09-02 04:24:30|14265.82|14185.82|14264.54|14184.54|14265.82|14185.82|14264.54|14184.54|9
1725251080000|2024-09-02 04:24:40|14264.45|14184.45|14263.34|14183.34|14264.45|14184.45|14263.15|14183.15|10
1725251090000|2024-09-02 04:24:50|14263.26|14183.26|14262.07|14182.07|14263.58|14183.58|14262.07|14182.07|10
1725251100000|2024-09-02 04:25:00|14261.94|14181.94|14261.6|14181.6|14261.94|14181.94|14260.43|14180.43|10
1725251110000|2024-09-02 04:25:10|14261.69|14181.69|14260.85|14180.85|14261.69|14181.69|14260.85|14180.85|10
1725251120000|2024-09-02 04:25:20|14260.75|14180.75|14260.52|14180.52|14260.75|14180.75|14260.52|14180.52|8
1725251130000|2024-09-02 04:25:30|14259.16|14179.16|14258.14|14178.14|14259.16|14179.16|14258.14|14178.14|8
1725251140000|2024-09-02 04:25:40|14257.63|14177.63|14253.74|14173.74|14257.63|14177.63|14253.25|14173.25|9
1725251150000|2024-09-02 04:25:50|14253.34|14173.34|14253.98|14173.98|14254.07|14174.07|14253.33|14173.33|10
1725251160000|2024-09-02 04:26:00|14253.96|14173.96|14252.15|14172.15|14253.96|14173.96|14252.08|14172.08|10
1725251170000|2024-09-02 04:26:10|14252.11|14172.11|14251.53|14171.53|14252.12|14172.12|14251.53|14171.53|8
1725251180000|2024-09-02 04:26:20|14251.51|14171.51|14250.34|14170.34|14252.01|14172.01|14249.86|14169.86|10
1725251190000|2024-09-02 04:26:30|14250.32|14170.32|14250.86|14170.86|14250.86|14170.86|14250.32|14170.32|4
1725251200000|2024-09-02 04:26:40|14250.56|14170.56|14249.77|14169.77|14250.56|14170.56|14249.77|14169.77|9
1725251210000|2024-09-02 04:26:50|14249.79|14169.79|14249.03|14169.03|14249.89|14169.89|14248.87|14168.87|10
1725251220000|2024-09-02 04:27:00|14249.14|14169.14|14248.83|14168.83|14249.27|14169.27|14248.83|14168.83|9
1725251230000|2024-09-02 04:27:10|14248.82|14168.82|14248.55|14168.55|14248.82|14168.82|14247.97|14167.97|10
1725251240000|2024-09-02 04:27:20|14248.26|14168.26|14248.26|14168.26|14248.28|14168.28|14248.1|14168.1|7
1725251250000|2024-09-02 04:27:30|14248.18|14168.18|14248.27|14168.27|14248.27|14168.27|14247.77|14167.77|9
1725251260000|2024-09-02 04:27:40|14248.12|14168.12|14248.83|14168.83|14248.99|14168.99|14248.12|14168.12|10
1725251270000|2024-09-02 04:27:50|14248.75|14168.75|14248.6|14168.6|14248.75|14168.75|14248.6|14168.6|9
1725251280000|2024-09-02 04:28:00|14248.82|14168.82|14248.66|14168.66|14248.82|14168.82|14248.45|14168.45|10
1725251290000|2024-09-02 04:28:10|14248.75|14168.75|14251.07|14171.07|14251.07|14171.07|14248.75|14168.75|10
1725251300000|2024-09-02 04:28:20|14251.14|14171.14|14252.16|14172.16|14252.16|14172.16|14251.14|14171.14|9
1725251310000|2024-09-02 04:28:30|14252.18|14172.18|14251.86|14171.86|14252.18|14172.18|14251.86|14171.86|10
1725251320000|2024-09-02 04:28:40|14251.85|14171.85|14252.56|14172.56|14252.56|14172.56|14251.83|14171.83|7
1725251330000|2024-09-02 04:28:50|14252.44|14172.44|14252.66|14172.66|14252.66|14172.66|14252.37|14172.37|8
1725251340000|2024-09-02 04:29:00|14252.67|14172.67|14252.58|14172.58|14252.68|14172.68|14252.58|14172.58|4
1725251350000|2024-09-02 04:29:10|14252.38|14172.38|14251.79|14171.79|14252.38|14172.38|14251.58|14171.58|8
1725251360000|2024-09-02 04:29:20|14251.77|14171.77|14251.86|14171.86|14251.86|14171.86|14251.76|14171.76|6
1725251370000|2024-09-02 04:29:30|14251.88|14171.88|14252.13|14172.13|14252.13|14172.13|14251.77|14171.77|7
1725251380000|2024-09-02 04:29:40|14252.66|14172.66|14253.25|14173.25|14253.31|14173.31|14252.65|14172.65|8
1725251390000|2024-09-02 04:29:50|14253.56|14173.56|14253.68|14173.68|14253.73|14173.73|14253.56|14173.56|9
1725251400000|2024-09-02 04:30:00|14253.95|14173.95|14254.05|14174.05|14254.05|14174.05|14253.9|14173.9|8
1725251410000|2024-09-02 04:30:10|14254.09|14174.09|14255.12|14175.12|14255.12|14175.12|14253.9|14173.9|9
1725251420000|2024-09-02 04:30:20|14255.18|14175.18|14253.82|14173.82|14255.18|14175.18|14253.82|14173.82|10
1725251430000|2024-09-02 04:30:30|14253.79|14173.79|14252.54|14172.54|14253.79|14173.79|14252.54|14172.54|10
1725251440000|2024-09-02 04:30:40|14252.42|14172.42|14252.45|14172.45|14252.62|14172.62|14252.42|14172.42|10
1725251450000|2024-09-02 04:30:50|14252.49|14172.49|14251.67|14171.67|14252.49|14172.49|14251.66|14171.66|10
1725251460000|2024-09-02 04:31:00|14251.48|14171.48|14251.1|14171.1|14251.48|14171.48|14250.85|14170.85|10
1725251470000|2024-09-02 04:31:10|14251.16|14171.16|14253.01|14173.01|14253.01|14173.01|14251.16|14171.16|10
1725251480000|2024-09-02 04:31:20|14253|14173|14252.86|14172.86|14253|14173|14252.86|14172.86|2
1725251490000|2024-09-02 04:31:30|14252.81|14172.81|14252.05|14172.05|14252.83|14172.83|14251.97|14171.97|10
1725251500000|2024-09-02 04:31:40|14251.16|14171.16|14250.41|14170.41|14251.16|14171.16|14250.41|14170.41|9
1725251510000|2024-09-02 04:31:50|14250.39|14170.39|14250.68|14170.68|14250.68|14170.68|14250.38|14170.38|6
1725251520000|2024-09-02 04:32:00|14250.69|14170.69|14250.2|14170.2|14250.69|14170.69|14250.16|14170.16|10
1725251530000|2024-09-02 04:32:10|14250.23|14170.23|14249.88|14169.88|14250.24|14170.24|14249.88|14169.88|10
1725251540000|2024-09-02 04:32:20|14249.7|14169.7|14250.45|14170.45|14250.95|14170.95|14249.7|14169.7|10
1725251550000|2024-09-02 04:32:30|14250.41|14170.41|14250.49|14170.49|14250.69|14170.69|14250.35|14170.35|10
1725251560000|2024-09-02 04:32:40|14250.5|14170.5|14249.91|14169.91|14250.5|14170.5|14249.91|14169.91|8
1725251570000|2024-09-02 04:32:50|14249.76|14169.76|14249.77|14169.77|14249.83|14169.83|14249.76|14169.76|6
1725251580000|2024-09-02 04:33:00|14249.75|14169.75|14249.92|14169.92|14250.09|14170.09|14249.67|14169.67|10
1725251590000|2024-09-02 04:33:10|14249.96|14169.96|14250.38|14170.38|14250.74|14170.74|14249.96|14169.96|8
1725251600000|2024-09-02 04:33:20|14250.3|14170.3|14249.81|14169.81|14250.3|14170.3|14249.76|14169.76|9
1725251610000|2024-09-02 04:33:30|14249.43|14169.43|14248.39|14168.39|14249.43|14169.43|14248.39|14168.39|10
1725251620000|2024-09-02 04:33:40|14248.56|14168.56|14248.07|14168.07|14248.87|14168.87|14248.05|14168.05|9
1725251630000|2024-09-02 04:33:50|14248.19|14168.19|14247.4|14167.4|14248.19|14168.19|14247.4|14167.4|9
1725251640000|2024-09-02 04:34:00|14247.39|14167.39|14245.99|14165.99|14247.39|14167.39|14245.99|14165.99|8
1725251650000|2024-09-02 04:34:10|14246|14166|14240.86|14160.86|14246|14166|14240.86|14160.86|9
1725251660000|2024-09-02 04:34:20|14240.53|14160.53|14240.27|14160.27|14240.82|14160.82|14240.14|14160.14|10
1725251670000|2024-09-02 04:34:30|14239.97|14159.97|14239.22|14159.22|14239.97|14159.97|14239.13|14159.13|10
1725251680000|2024-09-02 04:34:40|14239.32|14159.32|14240.36|14160.36|14240.41|14160.41|14239.32|14159.32|10
1725251690000|2024-09-02 04:34:50|14240.09|14160.09|14239.19|14159.19|14240.09|14160.09|14239.19|14159.19|9
1725251700000|2024-09-02 04:35:00|14238.99|14158.99|14239.04|14159.04|14239.15|14159.15|14238.95|14158.95|10
1725251710000|2024-09-02 04:35:10|14239.17|14159.17|14238.53|14158.53|14239.52|14159.52|14238.49|14158.49|9
1725251720000|2024-09-02 04:35:20|14238.54|14158.54|14236.76|14156.76|14238.54|14158.54|14236.76|14156.76|10
1725251730000|2024-09-02 04:35:30|14236.59|14156.59|14235.73|14155.73|14236.59|14156.59|14235.73|14155.73|10
1725251740000|2024-09-02 04:35:40|14234.99|14154.99|14233.16|14153.16|14235.14|14155.14|14233.06|14153.06|10
1725251750000|2024-09-02 04:35:50|14233.18|14153.18|14233.32|14153.32|14233.32|14153.32|14232.97|14152.97|8
1725251760000|2024-09-02 04:36:00|14233.08|14153.08|14232.02|14152.02|14233.08|14153.08|14232.02|14152.02|6
1725251770000|2024-09-02 04:36:10|14231.13|14151.13|14228.57|14148.57|14231.13|14151.13|14228.14|14148.14|10
1725251780000|2024-09-02 04:36:20|14228.89|14148.89|14227.45|14147.45|14228.89|14148.89|14227.26|14147.26|9
1725251790000|2024-09-02 04:36:30|14227.43|14147.43|14227.74|14147.74|14227.74|14147.74|14227.41|14147.41|6
1725251800000|2024-09-02 04:36:40|14227.84|14147.84|14228.21|14148.21|14228.43|14148.43|14227.84|14147.84|10
1725251810000|2024-09-02 04:36:50|14228.24|14148.24|14227.64|14147.64|14228.26|14148.26|14227.42|14147.42|9
1725251820000|2024-09-02 04:37:00|14227.81|14147.81|14226.52|14146.52|14227.92|14147.92|14226.34|14146.34|8
1725251830000|2024-09-02 04:37:10|14226.41|14146.41|14226.31|14146.31|14226.66|14146.66|14226.26|14146.26|9
1725251840000|2024-09-02 04:37:20|14226.33|14146.33|14226.42|14146.42|14226.68|14146.68|14226.33|14146.33|9
1725251850000|2024-09-02 04:37:30|14226.57|14146.57|14226.02|14146.02|14226.73|14146.73|14226.02|14146.02|9
1725251860000|2024-09-02 04:37:40|14226.06|14146.06|14220.58|14140.58|14226.06|14146.06|14220.58|14140.58|10
1725251870000|2024-09-02 04:37:50|14220.56|14140.56|14220.21|14140.21|14220.71|14140.71|14219.94|14139.94|10
1725251880000|2024-09-02 04:38:00|14219.19|14139.19|14217.54|14137.54|14219.19|14139.19|14217.54|14137.54|10
1725251890000|2024-09-02 04:38:10|14217.44|14137.44|14217.71|14137.71|14217.71|14137.71|14216.98|14136.98|10
1725251900000|2024-09-02 04:38:20|14218.23|14138.23|14215.95|14135.95|14218.5|14138.5|14215.95|14135.95|10
1725251910000|2024-09-02 04:38:30|14215.83|14135.83|14211.71|14131.71|14215.83|14135.83|14211.71|14131.71|10
1725251920000|2024-09-02 04:38:40|14211.89|14131.89|14209.84|14129.84|14211.89|14131.89|14209.84|14129.84|10
1725251930000|2024-09-02 04:38:50|14209.72|14129.72|14209.02|14129.02|14209.72|14129.72|14208.9|14128.9|10
1725251940000|2024-09-02 04:39:00|14209.24|14129.24|14209.88|14129.88|14209.94|14129.94|14209.24|14129.24|10
1725251950000|2024-09-02 04:39:10|14210.08|14130.08|14209.41|14129.41|14210.18|14130.18|14209.41|14129.41|9
1725251960000|2024-09-02 04:39:20|14209.37|14129.37|14208.53|14128.53|14209.37|14129.37|14208.53|14128.53|10
1725251970000|2024-09-02 04:39:30|14208.46|14128.46|14207.64|14127.64|14208.46|14128.46|14207.64|14127.64|10
1725251980000|2024-09-02 04:39:40|14207.17|14127.17|14207.97|14127.97|14207.97|14127.97|14206.73|14126.73|10
1725251990000|2024-09-02 04:39:50|14207.74|14127.74|14206.82|14126.82|14207.74|14127.74|14206.78|14126.78|9
1725252000000|2024-09-02 04:40:00|14206.84|14126.84|14208.5|14128.5|14208.5|14128.5|14206.84|14126.84|10
1725252010000|2024-09-02 04:40:10|14208.68|14128.68|14209.4|14129.4|14209.4|14129.4|14208.6|14128.6|8
1725252020000|2024-09-02 04:40:20|14209.02|14129.02|14208.71|14128.71|14209.13|14129.13|14208.71|14128.71|8
1725252030000|2024-09-02 04:40:30|14208.74|14128.74|14209.54|14129.54|14209.78|14129.78|14208.73|14128.73|8
1725252040000|2024-09-02 04:40:40|14209.68|14129.68|14207.47|14127.47|14210.12|14130.12|14207.47|14127.47|10
1725252050000|2024-09-02 04:40:50|14207.34|14127.34|14205.38|14125.38|14207.34|14127.34|14205.38|14125.38|10
1725252060000|2024-09-02 04:41:00|14205.35|14125.35|14205.74|14125.74|14205.74|14125.74|14204.71|14124.71|10
1725252070000|2024-09-02 04:41:10|14205.2|14125.2|14204.71|14124.71|14205.2|14125.2|14204.68|14124.68|10
1725252080000|2024-09-02 04:41:20|14205.59|14125.59|14206.98|14126.98|14207.39|14127.39|14205.59|14125.59|10
1725252090000|2024-09-02 04:41:30|14207.24|14127.24|14207.23|14127.23|14207.35|14127.35|14207.16|14127.16|7
1725252100000|2024-09-02 04:41:40|14207.26|14127.26|14207.55|14127.55|14207.55|14127.55|14207.14|14127.14|8
1725252110000|2024-09-02 04:41:50|14207.33|14127.33|14208.62|14128.62|14208.62|14128.62|14207.33|14127.33|10
1725252120000|2024-09-02 04:42:00|14208.64|14128.64|14208.53|14128.53|14208.95|14128.95|14208.53|14128.53|10
1725252130000|2024-09-02 04:42:10|14208.23|14128.23|14208.46|14128.46|14208.47|14128.47|14208.23|14128.23|9
1725252140000|2024-09-02 04:42:20|14208.61|14128.61|14208.49|14128.49|14208.66|14128.66|14208.29|14128.29|9
1725252150000|2024-09-02 04:42:30|14208.63|14128.63|14208.31|14128.31|14208.63|14128.63|14208.31|14128.31|9
1725252160000|2024-09-02 04:42:40|14208.39|14128.39|14208.1|14128.1|14208.39|14128.39|14207.97|14127.97|9
1725252170000|2024-09-02 04:42:50|14208.15|14128.15|14207.94|14127.94|14208.67|14128.67|14207.94|14127.94|9
1725252180000|2024-09-02 04:43:00|14208.06|14128.06|14206.99|14126.99|14208.06|14128.06|14206.99|14126.99|7
1725252190000|2024-09-02 04:43:10|14206.41|14126.41|14206|14126|14206.41|14126.41|14205.73|14125.73|7
1725252200000|2024-09-02 04:43:20|14206.1|14126.1|14205.9|14125.9|14206.1|14126.1|14205.87|14125.87|7
1725252210000|2024-09-02 04:43:30|14205.94|14125.94|14205.62|14125.62|14206.12|14126.12|14205.62|14125.62|7
1725252220000|2024-09-02 04:43:40|14205.6|14125.6|14204.79|14124.79|14205.79|14125.79|14204.79|14124.79|8
1725252230000|2024-09-02 04:43:50|14204.93|14124.93|14204.11|14124.11|14204.93|14124.93|14204.11|14124.11|7
1725252240000|2024-09-02 04:44:00|14203.71|14123.71|14202.95|14122.95|14203.71|14123.71|14202.95|14122.95|10
1725252250000|2024-09-02 04:44:10|14202.85|14122.85|14203.3|14123.3|14203.3|14123.3|14202.81|14122.81|10
1725252260000|2024-09-02 04:44:20|14203.25|14123.25|14202.9|14122.9|14203.25|14123.25|14202.81|14122.81|7
1725252270000|2024-09-02 04:44:30|14202.91|14122.91|14202.74|14122.74|14202.91|14122.91|14202.74|14122.74|7
1725252280000|2024-09-02 04:44:40|14202.75|14122.75|14201.97|14121.97|14202.75|14122.75|14201.97|14121.97|7
1725252290000|2024-09-02 04:44:50|14201.93|14121.93|14201.43|14121.43|14201.94|14121.94|14201.43|14121.43|7
1725252300000|2024-09-02 04:45:00|14201.58|14121.58|14201.31|14121.31|14201.58|14121.58|14201.06|14121.06|9
1725252310000|2024-09-02 04:45:10|14201.36|14121.36|14203.11|14123.11|14203.11|14123.11|14201.3|14121.3|10
1725252320000|2024-09-02 04:45:20|14203.09|14123.09|14205.54|14125.54|14205.71|14125.71|14203.09|14123.09|10
1725252330000|2024-09-02 04:45:30|14205.84|14125.84|14206.36|14126.36|14206.4|14126.4|14205.84|14125.84|10
1725252340000|2024-09-02 04:45:40|14206.38|14126.38|14210.2|14130.2|14210.2|14130.2|14206.2|14126.2|10
1725252350000|2024-09-02 04:45:50|14210.26|14130.26|14210.26|14130.26|14210.33|14130.33|14210.09|14130.09|9
1725252360000|2024-09-02 04:46:00|14210.51|14130.51|14211.62|14131.62|14211.64|14131.64|14209.92|14129.92|9
1725252370000|2024-09-02 04:46:10|14211.4|14131.4|14210.93|14130.93|14211.4|14131.4|14210.92|14130.92|8
1725252380000|2024-09-02 04:46:20|14211.02|14131.02|14211.12|14131.12|14211.24|14131.24|14210.93|14130.93|9
1725252390000|2024-09-02 04:46:30|14210.92|14130.92|14210.61|14130.61|14210.92|14130.92|14210.61|14130.61|9
1725252400000|2024-09-02 04:46:40|14210.58|14130.58|14210.51|14130.51|14210.98|14130.98|14210.51|14130.51|8
1725252410000|2024-09-02 04:46:50|14210.45|14130.45|14210.66|14130.66|14210.66|14130.66|14210.41|14130.41|8
1725252420000|2024-09-02 04:47:00|14210.7|14130.7|14211.5|14131.5|14211.59|14131.59|14210.7|14130.7|8
1725252430000|2024-09-02 04:47:10|14211.55|14131.55|14212.58|14132.58|14212.58|14132.58|14211.55|14131.55|9
1725252440000|2024-09-02 04:47:20|14212.81|14132.81|14213.72|14133.72|14213.72|14133.72|14212.79|14132.79|9
1725252450000|2024-09-02 04:47:30|14213.86|14133.86|14214.46|14134.46|14214.5|14134.5|14213.84|14133.84|10
1725252460000|2024-09-02 04:47:40|14214.15|14134.15|14214.43|14134.43|14214.43|14134.43|14213.96|14133.96|8
1725252470000|2024-09-02 04:47:50|14214.44|14134.44|14215.44|14135.44|14215.44|14135.44|14214.44|14134.44|10
1725252480000|2024-09-02 04:48:00|14215.21|14135.21|14216.17|14136.17|14216.25|14136.25|14215.21|14135.21|9
1725252490000|2024-09-02 04:48:10|14216.15|14136.15|14216.1|14136.1|14216.18|14136.18|14215.92|14135.92|8
1725252500000|2024-09-02 04:48:20|14215.92|14135.92|14215.18|14135.18|14215.92|14135.92|14215.13|14135.13|8
1725252510000|2024-09-02 04:48:30|14215.2|14135.2|14214.73|14134.73|14215.23|14135.23|14214.69|14134.69|10
1725252520000|2024-09-02 04:48:40|14214.75|14134.75|14214.81|14134.81|14214.82|14134.82|14214.72|14134.72|4
1725252530000|2024-09-02 04:48:50|14214.4|14134.4|14215.27|14135.27|14215.27|14135.27|14214.39|14134.39|9
1725252540000|2024-09-02 04:49:00|14215.33|14135.33|14214.53|14134.53|14215.74|14135.74|14214.53|14134.53|9
1725252550000|2024-09-02 04:49:10|14214.69|14134.69|14215.63|14135.63|14215.63|14135.63|14214.69|14134.69|10
1725252560000|2024-09-02 04:49:20|14215.69|14135.69|14216.09|14136.09|14216.12|14136.12|14215.69|14135.69|9
1725252570000|2024-09-02 04:49:30|14216.11|14136.11|14215.76|14135.76|14216.22|14136.22|14215.76|14135.76|5
1725252580000|2024-09-02 04:49:40|14215.89|14135.89|14218.68|14138.68|14218.68|14138.68|14215.73|14135.73|9
1725252590000|2024-09-02 04:49:50|14218.93|14138.93|14219.91|14139.91|14219.91|14139.91|14218.93|14138.93|10
1725252600000|2024-09-02 04:50:00|14219.94|14139.94|14220.35|14140.35|14220.42|14140.42|14219.94|14139.94|9
1725252610000|2024-09-02 04:50:10|14220.25|14140.25|14220.09|14140.09|14220.25|14140.25|14220.09|14140.09|5
1725252620000|2024-09-02 04:50:20|14218.08|14138.08|14205.45|14125.45|14218.08|14138.08|14205.45|14125.45|10
1725252630000|2024-09-02 04:50:30|14201.75|14121.75|14196.64|14116.64|14202.39|14122.39|14196.64|14116.64|10
1725252640000|2024-09-02 04:50:40|14194.91|14114.91|14189.68|14109.68|14194.91|14114.91|14189.68|14109.68|10
1725252650000|2024-09-02 04:50:50|14188.96|14108.96|14189.68|14109.68|14189.68|14109.68|14187.85|14107.85|10
1725252660000|2024-09-02 04:51:00|14188.89|14108.89|14185.53|14105.53|14188.89|14108.89|14185.43|14105.43|10
1725252670000|2024-09-02 04:51:10|14185.95|14105.95|14189.73|14109.73|14189.73|14109.73|14185.95|14105.95|10
1725252680000|2024-09-02 04:51:20|14190.39|14110.39|14193.87|14113.87|14193.87|14113.87|14190.39|14110.39|10
1725252690000|2024-09-02 04:51:30|14193.95|14113.95|14193.22|14113.22|14194.71|14114.71|14193.22|14113.22|10
1725252700000|2024-09-02 04:51:40|14193.15|14113.15|14194.84|14114.84|14194.84|14114.84|14193.15|14113.15|7
1725252710000|2024-09-02 04:51:50|14195.29|14115.29|14193.87|14113.87|14195.29|14115.29|14193.81|14113.81|10
1725252720000|2024-09-02 04:52:00|14193.88|14113.88|14192.84|14112.84|14193.89|14113.89|14192.73|14112.73|10
1725252730000|2024-09-02 04:52:10|14192.77|14112.77|14193.47|14113.47|14193.47|14113.47|14192.77|14112.77|9
1725252740000|2024-09-02 04:52:20|14193.35|14113.35|14193.86|14113.86|14193.86|14113.86|14192.78|14112.78|10
1725252750000|2024-09-02 04:52:30|14193.87|14113.87|14194.34|14114.34|14194.35|14114.35|14193.87|14113.87|10
1725252760000|2024-09-02 04:52:40|14194.41|14114.41|14194.43|14114.43|14194.52|14114.52|14193.56|14113.56|9
1725252770000|2024-09-02 04:52:50|14194.87|14114.87|14192.35|14112.35|14194.97|14114.97|14191.88|14111.88|10
1725252780000|2024-09-02 04:53:00|14192.21|14112.21|14190.15|14110.15|14192.21|14112.21|14190.15|14110.15|9
1725252790000|2024-09-02 04:53:10|14190.47|14110.47|14189.26|14109.26|14190.76|14110.76|14189.26|14109.26|9
1725252800000|2024-09-02 04:53:20|14189.61|14109.61|14186.93|14106.93|14189.61|14109.61|14186.8|14106.8|10
1725252810000|2024-09-02 04:53:30|14185.55|14105.55|14184.82|14104.82|14185.95|14105.95|14184.52|14104.52|9
1725252820000|2024-09-02 04:53:40|14184.88|14104.88|14181.45|14101.45|14184.88|14104.88|14181.45|14101.45|10
1725252830000|2024-09-02 04:53:50|14181.3|14101.3|14181.88|14101.88|14182.02|14102.02|14181.3|14101.3|10
1725252840000|2024-09-02 04:54:00|14181.84|14101.84|14183.84|14103.84|14183.84|14103.84|14181.84|14101.84|10
1725252850000|2024-09-02 04:54:10|14183.85|14103.85|14184.76|14104.76|14185.16|14105.16|14183.85|14103.85|9
1725252860000|2024-09-02 04:54:20|14184.82|14104.82|14186.4|14106.4|14186.4|14106.4|14184.71|14104.71|10
1725252870000|2024-09-02 04:54:30|14186.38|14106.38|14184.45|14104.45|14186.38|14106.38|14184.45|14104.45|10
1725252880000|2024-09-02 04:54:40|14184.63|14104.63|14185.84|14105.84|14185.84|14105.84|14184.63|14104.63|8
1725252890000|2024-09-02 04:54:50|14186.25|14106.25|14187.34|14107.34|14187.64|14107.64|14186.25|14106.25|9
1725252900000|2024-09-02 04:55:00|14187.59|14107.59|14187.53|14107.53|14187.64|14107.64|14187.4|14107.4|6
1725252910000|2024-09-02 04:55:10|14187.52|14107.52|14186.03|14106.03|14187.95|14107.95|14185.86|14105.86|10
1725252920000|2024-09-02 04:55:20|14186.02|14106.02|14187.29|14107.29|14187.29|14107.29|14186.02|14106.02|9
1725252930000|2024-09-02 04:55:30|14186.9|14106.9|14181.22|14101.22|14186.9|14106.9|14181.22|14101.22|10
1725252940000|2024-09-02 04:55:40|14181.21|14101.21|14177.59|14097.59|14181.21|14101.21|14177.59|14097.59|10
1725252950000|2024-09-02 04:55:50|14177.23|14097.23|14179.11|14099.11|14179.22|14099.22|14176.3|14096.3|10
1725252960000|2024-09-02 04:56:00|14179.4|14099.4|14177.15|14097.15|14179.4|14099.4|14177.15|14097.15|10
1725252970000|2024-09-02 04:56:10|14177|14097|14167.05|14087.05|14177|14097|14167.05|14087.05|10
1725252980000|2024-09-02 04:56:20|14167.43|14087.43|14165.89|14085.89|14168.34|14088.34|14165.89|14085.89|10
1725252990000|2024-09-02 04:56:30|14165.64|14085.64|14168.88|14088.88|14168.88|14088.88|14165.38|14085.38|10
1725253000000|2024-09-02 04:56:40|14168.69|14088.69|14168.84|14088.84|14169.32|14089.32|14168.69|14088.69|10
1725253010000|2024-09-02 04:56:50|14168.53|14088.53|14170.4|14090.4|14170.4|14090.4|14168.53|14088.53|10
1725253020000|2024-09-02 04:57:00|14170.38|14090.38|14165.21|14085.21|14170.38|14090.38|14165.21|14085.21|10
1725253030000|2024-09-02 04:57:10|14165.35|14085.35|14164.17|14084.17|14166.12|14086.12|14164.17|14084.17|10
1725253040000|2024-09-02 04:57:20|14165.61|14085.61|14169.79|14089.79|14169.79|14089.79|14165.61|14085.61|10
1725253050000|2024-09-02 04:57:30|14170.26|14090.26|14172.21|14092.21|14172.21|14092.21|14170.26|14090.26|10
1725253060000|2024-09-02 04:57:40|14172.29|14092.29|14171.04|14091.04|14172.94|14092.94|14170.98|14090.98|10
1725253070000|2024-09-02 04:57:50|14170.97|14090.97|14170.81|14090.81|14171.05|14091.05|14170.81|14090.81|10
1725253080000|2024-09-02 04:58:00|14170.44|14090.44|14170.22|14090.22|14170.44|14090.44|14169.47|14089.47|9
1725253090000|2024-09-02 04:58:10|14169.53|14089.53|14168.69|14088.69|14169.53|14089.53|14168.45|14088.45|9
1725253100000|2024-09-02 04:58:20|14168.36|14088.36|14166.43|14086.43|14168.36|14088.36|14166.43|14086.43|10
1725253110000|2024-09-02 04:58:30|14166.34|14086.34|14165.58|14085.58|14166.37|14086.37|14165.58|14085.58|9
1725253120000|2024-09-02 04:58:40|14165.93|14085.93|14166.81|14086.81|14166.81|14086.81|14165.93|14085.93|8
1725253130000|2024-09-02 04:58:50|14168.05|14088.05|14169.92|14089.92|14169.92|14089.92|14168.05|14088.05|10
1725253140000|2024-09-02 04:59:00|14169.68|14089.68|14161.92|14081.92|14170.12|14090.12|14161.92|14081.92|10
1725253150000|2024-09-02 04:59:10|14161.91|14081.91|14163|14083|14163|14083|14160.15|14080.15|10
1725253160000|2024-09-02 04:59:20|14163.84|14083.84|14163.76|14083.76|14164.8|14084.8|14163.76|14083.76|10
1725253170000|2024-09-02 04:59:30|14163.86|14083.86|14164.02|14084.02|14164.02|14084.02|14163.74|14083.74|9
1725253180000|2024-09-02 04:59:40|14163.88|14083.88|14163.63|14083.63|14163.88|14083.88|14163.33|14083.33|8
1725253190000|2024-09-02 04:59:50|14163.62|14083.62|14163.36|14083.36|14163.94|14083.94|14163.36|14083.36|9
1725253200000|2024-09-02 05:00:00|14163.75|14083.75|14163.71|14083.71|14163.78|14083.78|14163.35|14083.35|9
1725253210000|2024-09-02 05:00:10|14163.54|14083.54|14165.25|14085.25|14165.25|14085.25|14162.51|14082.51|10
1725253220000|2024-09-02 05:00:20|14165.23|14085.23|14165.2|14085.2|14166.09|14086.09|14165.1|14085.1|10
1725253230000|2024-09-02 05:00:30|14164.77|14084.77|14164.4|14084.4|14165.8|14085.8|14164.02|14084.02|10
1725253240000|2024-09-02 05:00:40|14164.22|14084.22|14163.83|14083.83|14164.32|14084.32|14163.83|14083.83|10
1725253250000|2024-09-02 05:00:50|14164.05|14084.05|14164.76|14084.76|14164.76|14084.76|14164.05|14084.05|9
1725253260000|2024-09-02 05:01:00|14164.78|14084.78|14165.06|14085.06|14165.06|14085.06|14164.48|14084.48|9
1725253270000|2024-09-02 05:01:10|14164.97|14084.97|14166.26|14086.26|14166.26|14086.26|14164.97|14084.97|10
1725253280000|2024-09-02 05:01:20|14167.44|14087.44|14168.29|14088.29|14168.29|14088.29|14167.44|14087.44|10
1725253290000|2024-09-02 05:01:30|14168.36|14088.36|14170.05|14090.05|14170.05|14090.05|14168.31|14088.31|8
1725253300000|2024-09-02 05:01:40|14170.17|14090.17|14174.92|14094.92|14174.92|14094.92|14170.17|14090.17|10
1725253310000|2024-09-02 05:01:50|14174.83|14094.83|14174.19|14094.19|14174.85|14094.85|14174.19|14094.19|7
1725253320000|2024-09-02 05:02:00|14174.18|14094.18|14174.36|14094.36|14174.4|14094.4|14173.98|14093.98|9
1725253330000|2024-09-02 05:02:10|14174.31|14094.31|14173.29|14093.29|14174.31|14094.31|14173.29|14093.29|10
1725253340000|2024-09-02 05:02:20|14173.24|14093.24|14172.02|14092.02|14173.24|14093.24|14172.02|14092.02|10
1725253350000|2024-09-02 05:02:30|14171.74|14091.74|14171.31|14091.31|14171.89|14091.89|14171.31|14091.31|8
1725253360000|2024-09-02 05:02:40|14171.33|14091.33|14171.13|14091.13|14171.33|14091.33|14171.07|14091.07|8
1725253370000|2024-09-02 05:02:50|14171.66|14091.66|14172.82|14092.82|14172.98|14092.98|14171.66|14091.66|10
1725253380000|2024-09-02 05:03:00|14172.83|14092.83|14171.33|14091.33|14172.83|14092.83|14171.03|14091.03|10
1725253390000|2024-09-02 05:03:10|14171.38|14091.38|14171.56|14091.56|14171.7|14091.7|14171.04|14091.04|10
1725253400000|2024-09-02 05:03:20|14171.43|14091.43|14170.12|14090.12|14171.43|14091.43|14170.12|14090.12|9
1725253410000|2024-09-02 05:03:30|14169.74|14089.74|14169.61|14089.61|14169.74|14089.74|14169.61|14089.61|7
1725253420000|2024-09-02 05:03:40|14169.4|14089.4|14168.9|14088.9|14169.4|14089.4|14168.9|14088.9|9
1725253430000|2024-09-02 05:03:50|14168.89|14088.89|14169.47|14089.47|14169.59|14089.59|14168.7|14088.7|10
1725253440000|2024-09-02 05:04:00|14169.36|14089.36|14168.44|14088.44|14169.72|14089.72|14168.44|14088.44|8
1725253450000|2024-09-02 05:04:10|14167.95|14087.95|14167.7|14087.7|14168.08|14088.08|14167.61|14087.61|9
1725253460000|2024-09-02 05:04:20|14167.72|14087.72|14169.44|14089.44|14169.44|14089.44|14167.55|14087.55|10
1725253470000|2024-09-02 05:04:30|14169.69|14089.69|14170.27|14090.27|14170.36|14090.36|14169.69|14089.69|10
1725253480000|2024-09-02 05:04:40|14170.53|14090.53|14171.41|14091.41|14171.41|14091.41|14170.53|14090.53|10
1725253490000|2024-09-02 05:04:50|14171.52|14091.52|14173.59|14093.59|14173.59|14093.59|14171.52|14091.52|9
1725253500000|2024-09-02 05:05:00|14173.48|14093.48|14175.04|14095.04|14175.04|14095.04|14173.48|14093.48|7
1725253510000|2024-09-02 05:05:10|14176.42|14096.42|14179.69|14099.69|14179.75|14099.75|14176.42|14096.42|10
1725253520000|2024-09-02 05:05:20|14180.43|14100.43|14182.33|14102.33|14182.35|14102.35|14180.42|14100.42|7
1725253530000|2024-09-02 05:05:30|14182.29|14102.29|14182.26|14102.26|14182.29|14102.29|14182.04|14102.04|7
1725253540000|2024-09-02 05:05:40|14182.2|14102.2|14180.25|14100.25|14182.83|14102.83|14180.24|14100.24|10
1725253550000|2024-09-02 05:05:50|14180.24|14100.24|14179.08|14099.08|14180.24|14100.24|14179.08|14099.08|8
1725253560000|2024-09-02 05:06:00|14179.05|14099.05|14178.07|14098.07|14179.05|14099.05|14177.76|14097.76|10
1725253570000|2024-09-02 05:06:10|14178.15|14098.15|14176.97|14096.97|14178.15|14098.15|14176.68|14096.68|10
1725253580000|2024-09-02 05:06:20|14177.14|14097.14|14176.51|14096.51|14177.36|14097.36|14175.98|14095.98|10
1725253590000|2024-09-02 05:06:30|14176.68|14096.68|14177.76|14097.76|14177.88|14097.88|14176.68|14096.68|8
1725253600000|2024-09-02 05:06:40|14177.82|14097.82|14182.67|14102.67|14182.67|14102.67|14177.82|14097.82|10
1725253610000|2024-09-02 05:06:50|14182.72|14102.72|14183.88|14103.88|14184.04|14104.04|14182.72|14102.72|10
1725253620000|2024-09-02 05:07:00|14183.86|14103.86|14183.35|14103.35|14183.86|14103.86|14183.35|14103.35|7
1725253630000|2024-09-02 05:07:10|14183.27|14103.27|14182.1|14102.1|14183.79|14103.79|14182.1|14102.1|9
1725253640000|2024-09-02 05:07:20|14181.98|14101.98|14181.98|14101.98|14181.98|14101.98|14181.87|14101.87|10
1725253650000|2024-09-02 05:07:30|14182.04|14102.04|14179.01|14099.01|14182.05|14102.05|14179.01|14099.01|9
1725253660000|2024-09-02 05:07:40|14178.91|14098.91|14177.99|14097.99|14178.91|14098.91|14177.99|14097.99|10
1725253670000|2024-09-02 05:07:50|14178.13|14098.13|14178.07|14098.07|14178.27|14098.27|14177.96|14097.96|9
1725253680000|2024-09-02 05:08:00|14177.72|14097.72|14174.82|14094.82|14177.72|14097.72|14174.82|14094.82|9
1725253690000|2024-09-02 05:08:10|14174.65|14094.65|14174.09|14094.09|14174.65|14094.65|14173.87|14093.87|10
1725253700000|2024-09-02 05:08:20|14174.23|14094.23|14173.55|14093.55|14174.24|14094.24|14173.55|14093.55|7
1725253710000|2024-09-02 05:08:30|14173.61|14093.61|14174.19|14094.19|14174.19|14094.19|14173.56|14093.56|9
1725253720000|2024-09-02 05:08:40|14174.14|14094.14|14174.72|14094.72|14174.72|14094.72|14174.03|14094.03|9
1725253730000|2024-09-02 05:08:50|14174.62|14094.62|14173.8|14093.8|14175.5|14095.5|14173.8|14093.8|9
1725253740000|2024-09-02 05:09:00|14174.17|14094.17|14174.53|14094.53|14174.94|14094.94|14174.17|14094.17|10
1725253750000|2024-09-02 05:09:10|14174.54|14094.54|14175.97|14095.97|14175.97|14095.97|14174.54|14094.54|7
1725253760000|2024-09-02 05:09:20|14176.61|14096.61|14176.86|14096.86|14176.87|14096.87|14176.61|14096.61|9
1725253770000|2024-09-02 05:09:30|14176.88|14096.88|14177.53|14097.53|14177.53|14097.53|14176.88|14096.88|8
1725253780000|2024-09-02 05:09:40|14177.21|14097.21|14177.12|14097.12|14177.21|14097.21|14177.12|14097.12|7
1725253790000|2024-09-02 05:09:50|14177.14|14097.14|14177.13|14097.13|14177.16|14097.16|14176.99|14096.99|7
1725253800000|2024-09-02 05:10:00|14177.83|14097.83|14178.36|14098.36|14179.12|14099.12|14177.83|14097.83|10
1725253810000|2024-09-02 05:10:10|14178.24|14098.24|14178.08|14098.08|14178.24|14098.24|14177.81|14097.81|9
1725253820000|2024-09-02 05:10:20|14178.13|14098.13|14177.3|14097.3|14178.16|14098.16|14176.77|14096.77|10
1725253830000|2024-09-02 05:10:30|14177.51|14097.51|14178.79|14098.79|14180.61|14100.61|14177.51|14097.51|10
1725253840000|2024-09-02 05:10:40|14179.04|14099.04|14180.62|14100.62|14180.62|14100.62|14179.04|14099.04|10
1725253850000|2024-09-02 05:10:50|14180.41|14100.41|14182.03|14102.03|14182.03|14102.03|14180.35|14100.35|10
1725253860000|2024-09-02 05:11:00|14182.11|14102.11|14181.71|14101.71|14182.31|14102.31|14181.71|14101.71|9
1725253870000|2024-09-02 05:11:10|14181.57|14101.57|14183.72|14103.72|14183.72|14103.72|14181.57|14101.57|10
1725253880000|2024-09-02 05:11:20|14183.75|14103.75|14183.91|14103.91|14184.23|14104.23|14183.67|14103.67|8
1725253890000|2024-09-02 05:11:30|14183.96|14103.96|14184.34|14104.34|14184.34|14104.34|14183.9|14103.9|8
1725253900000|2024-09-02 05:11:40|14184.35|14104.35|14184.79|14104.79|14184.79|14104.79|14184.01|14104.01|10
1725253910000|2024-09-02 05:11:50|14184.96|14104.96|14188.76|14108.76|14188.76|14108.76|14184.96|14104.96|10
1725253920000|2024-09-02 05:12:00|14188.74|14108.74|14187.62|14107.62|14188.74|14108.74|14187.43|14107.43|10
1725253930000|2024-09-02 05:12:10|14187.61|14107.61|14188.44|14108.44|14188.44|14108.44|14187.38|14107.38|10
1725253940000|2024-09-02 05:12:20|14188.83|14108.83|14188.82|14108.82|14188.94|14108.94|14188.53|14108.53|9
1725253950000|2024-09-02 05:12:30|14188.9|14108.9|14188.83|14108.83|14188.9|14108.9|14188.83|14108.83|6
1725253960000|2024-09-02 05:12:40|14188.82|14108.82|14187.66|14107.66|14188.82|14108.82|14187.66|14107.66|7
1725253970000|2024-09-02 05:12:50|14187.47|14107.47|14186.84|14106.84|14187.47|14107.47|14186.51|14106.51|7
1725253980000|2024-09-02 05:13:00|14187.06|14107.06|14187.67|14107.67|14187.79|14107.79|14187.06|14107.06|10
1725253990000|2024-09-02 05:13:10|14187.53|14107.53|14187|14107|14187.53|14107.53|14186.67|14106.67|9
1725254000000|2024-09-02 05:13:20|14186.98|14106.98|14186.96|14106.96|14186.99|14106.99|14186.96|14106.96|8
1725254010000|2024-09-02 05:13:30|14186.97|14106.97|14185.62|14105.62|14186.97|14106.97|14185.6|14105.6|6
1725254020000|2024-09-02 05:13:40|14185.33|14105.33|14185.27|14105.27|14185.53|14105.53|14185.27|14105.27|9
1725254030000|2024-09-02 05:13:50|14185.26|14105.26|14185.45|14105.45|14185.45|14105.45|14185.26|14105.26|6
1725254040000|2024-09-02 05:14:00|14185.52|14105.52|14186.77|14106.77|14186.77|14106.77|14185.52|14105.52|10
1725254050000|2024-09-02 05:14:10|14187.09|14107.09|14188.39|14108.39|14188.4|14108.4|14187.09|14107.09|10
1725254060000|2024-09-02 05:14:20|14188.4|14108.4|14187.48|14107.48|14188.49|14108.49|14187.48|14107.48|9
1725254070000|2024-09-02 05:14:30|14187.4|14107.4|14188.09|14108.09|14188.09|14108.09|14187.37|14107.37|9
1725254080000|2024-09-02 05:14:40|14187.86|14107.86|14188.24|14108.24|14188.42|14108.42|14187.69|14107.69|7
1725254090000|2024-09-02 05:14:50|14188.25|14108.25|14189.24|14109.24|14189.24|14109.24|14188.03|14108.03|10
1725254100000|2024-09-02 05:15:00|14189.32|14109.32|14189.18|14109.18|14189.39|14109.39|14189.02|14109.02|9
1725254110000|2024-09-02 05:15:10|14189.17|14109.17|14196.16|14116.16|14196.16|14116.16|14189.17|14109.17|7
1725254120000|2024-09-02 05:15:20|14196.22|14116.22|14196.22|14116.22|14196.26|14116.26|14196.16|14116.16|9
1725254130000|2024-09-02 05:15:30|14196.24|14116.24|14195.37|14115.37|14196.24|14116.24|14195.16|14115.16|9
1725254140000|2024-09-02 05:15:40|14195.25|14115.25|14195.83|14115.83|14195.83|14115.83|14194.94|14114.94|8
1725254150000|2024-09-02 05:15:50|14196.22|14116.22|14196.8|14116.8|14196.8|14116.8|14196.22|14116.22|10
1725254160000|2024-09-02 05:16:00|14196.92|14116.92|14196.04|14116.04|14196.92|14116.92|14195.98|14115.98|10
1725254170000|2024-09-02 05:16:10|14196.05|14116.05|14196.38|14116.38|14196.6|14116.6|14196.05|14116.05|10
1725254180000|2024-09-02 05:16:20|14196.37|14116.37|14197.38|14117.38|14197.38|14117.38|14196.37|14116.37|10
1725254190000|2024-09-02 05:16:30|14196.75|14116.75|14197.44|14117.44|14197.44|14117.44|14196.29|14116.29|10
1725254200000|2024-09-02 05:16:40|14198.5|14118.5|14195.97|14115.97|14198.5|14118.5|14194.44|14114.44|10
1725254210000|2024-09-02 05:16:50|14196|14116|14197.32|14117.32|14197.66|14117.66|14196|14116|8
1725254220000|2024-09-02 05:17:00|14197.25|14117.25|14197.61|14117.61|14197.88|14117.88|14197.25|14117.25|10
1725254230000|2024-09-02 05:17:10|14197.22|14117.22|14194.5|14114.5|14197.22|14117.22|14194.5|14114.5|9
1725254240000|2024-09-02 05:17:20|14194.33|14114.33|14190.7|14110.7|14194.33|14114.33|14190.7|14110.7|10
1725254250000|2024-09-02 05:17:30|14190.65|14110.65|14190.69|14110.69|14190.69|14110.69|14190.4|14110.4|8
1725254260000|2024-09-02 05:17:40|14190.68|14110.68|14191.65|14111.65|14191.87|14111.87|14190.68|14110.68|7
1725254270000|2024-09-02 05:17:50|14191.66|14111.66|14192.06|14112.06|14192.5|14112.5|14191.35|14111.35|10
1725254280000|2024-09-02 05:18:00|14190.78|14110.78|14191.12|14111.12|14191.12|14111.12|14190.65|14110.65|10
1725254290000|2024-09-02 05:18:10|14191.15|14111.15|14191.15|14111.15|14191.2|14111.2|14190.66|14110.66|10
1725254300000|2024-09-02 05:18:20|14191.16|14111.16|14192.05|14112.05|14192.05|14112.05|14191.16|14111.16|10
1725254310000|2024-09-02 05:18:30|14192.49|14112.49|14194.11|14114.11|14194.11|14114.11|14192.47|14112.47|8
1725254320000|2024-09-02 05:18:40|14194.36|14114.36|14195.01|14115.01|14195.01|14115.01|14194.25|14114.25|9
1725254330000|2024-09-02 05:18:50|14195.09|14115.09|14195|14115|14195.34|14115.34|14194.62|14114.62|9
1725254340000|2024-09-02 05:19:00|14195.04|14115.04|14194.04|14114.04|14195.04|14115.04|14193.86|14113.86|9
1725254350000|2024-09-02 05:19:10|14193.94|14113.94|14194.38|14114.38|14194.54|14114.54|14193.94|14113.94|10
1725254360000|2024-09-02 05:19:20|14194.39|14114.39|14193.92|14113.92|14194.39|14114.39|14193.92|14113.92|8
1725254370000|2024-09-02 05:19:30|14193.89|14113.89|14194.08|14114.08|14194.27|14114.27|14193.89|14113.89|9
1725254380000|2024-09-02 05:19:40|14194.09|14114.09|14193.59|14113.59|14194.09|14114.09|14193.57|14113.57|7
1725254390000|2024-09-02 05:19:50|14193.58|14113.58|14194.36|14114.36|14194.36|14114.36|14193.58|14113.58|9
1725254400000|2024-09-02 05:20:00|14194.3|14114.3|14192.76|14112.76|14194.36|14114.36|14192.58|14112.58|10
1725254410000|2024-09-02 05:20:10|14192.85|14112.85|14193.14|14113.14|14193.14|14113.14|14192.77|14112.77|10
1725254420000|2024-09-02 05:20:20|14193.23|14113.23|14193.64|14113.64|14193.99|14113.99|14193.23|14113.23|10
1725254430000|2024-09-02 05:20:30|14193.53|14113.53|14194.42|14114.42|14194.42|14114.42|14193.39|14113.39|9
1725254440000|2024-09-02 05:20:40|14194.41|14114.41|14195.42|14115.42|14195.42|14115.42|14194.41|14114.41|10
1725254450000|2024-09-02 05:20:50|14195.84|14115.84|14196.34|14116.34|14196.34|14116.34|14195.84|14115.84|6
1725254460000|2024-09-02 05:21:00|14196.51|14116.51|14196.37|14116.37|14196.51|14116.51|14196.12|14116.12|10
1725254470000|2024-09-02 05:21:10|14196.61|14116.61|14197.09|14117.09|14197.25|14117.25|14196.56|14116.56|8
1725254480000|2024-09-02 05:21:20|14197.05|14117.05|14195.99|14115.99|14197.05|14117.05|14195.65|14115.65|10
1725254490000|2024-09-02 05:21:30|14195.95|14115.95|14197.28|14117.28|14197.28|14117.28|14195.95|14115.95|10
1725254500000|2024-09-02 05:21:40|14197.47|14117.47|14201.66|14121.66|14201.73|14121.73|14197.47|14117.47|9
1725254510000|2024-09-02 05:21:50|14201.69|14121.69|14201.77|14121.77|14201.79|14121.79|14201.61|14121.61|7
1725254520000|2024-09-02 05:22:00|14202|14122|14201.85|14121.85|14202|14122|14201.54|14121.54|9
1725254530000|2024-09-02 05:22:10|14201.89|14121.89|14202.21|14122.21|14202.21|14122.21|14201.89|14121.89|10
1725254540000|2024-09-02 05:22:20|14202.25|14122.25|14203.08|14123.08|14203.08|14123.08|14202.25|14122.25|10
1725254550000|2024-09-02 05:22:30|14202.98|14122.98|14202.88|14122.88|14203.11|14123.11|14202.88|14122.88|7
1725254560000|2024-09-02 05:22:40|14202.55|14122.55|14203.12|14123.12|14203.12|14123.12|14202.55|14122.55|7
1725254570000|2024-09-02 05:22:50|14203|14123|14201.56|14121.56|14203|14123|14201.11|14121.11|10
1725254580000|2024-09-02 05:23:00|14201.64|14121.64|14201.66|14121.66|14201.91|14121.91|14201.51|14121.51|10
1725254590000|2024-09-02 05:23:10|14201.62|14121.62|14201.42|14121.42|14201.67|14121.67|14201.4|14121.4|9
1725254600000|2024-09-02 05:23:20|14201.51|14121.51|14201.82|14121.82|14201.82|14121.82|14201.28|14121.28|10
1725254610000|2024-09-02 05:23:30|14201.84|14121.84|14202.99|14122.99|14202.99|14122.99|14201.84|14121.84|10
1725254620000|2024-09-02 05:23:40|14203.21|14123.21|14202.1|14122.1|14203.28|14123.28|14202.1|14122.1|10
1725254630000|2024-09-02 05:23:50|14201.93|14121.93|14202.16|14122.16|14202.16|14122.16|14201.83|14121.83|9
1725254640000|2024-09-02 05:24:00|14202.29|14122.29|14201.75|14121.75|14202.66|14122.66|14201.75|14121.75|10
1725254650000|2024-09-02 05:24:10|14201.73|14121.73|14201.35|14121.35|14201.78|14121.78|14201.35|14121.35|9
1725254660000|2024-09-02 05:24:20|14201.33|14121.33|14202.42|14122.42|14202.42|14122.42|14201.33|14121.33|9
1725254670000|2024-09-02 05:24:30|14202.43|14122.43|14206.39|14126.39|14206.53|14126.53|14202.43|14122.43|10
1725254680000|2024-09-02 05:24:40|14206.35|14126.35|14207.27|14127.27|14207.27|14127.27|14206.35|14126.35|10
1725254690000|2024-09-02 05:24:50|14207.34|14127.34|14208.66|14128.66|14208.66|14128.66|14207.34|14127.34|10
1725254700000|2024-09-02 05:25:00|14207.94|14127.94|14208.16|14128.16|14208.17|14128.17|14207.84|14127.84|10
1725254710000|2024-09-02 05:25:10|14208.21|14128.21|14208.64|14128.64|14208.64|14128.64|14208.13|14128.13|9
1725254720000|2024-09-02 05:25:20|14208.67|14128.67|14208.95|14128.95|14208.95|14128.95|14208.37|14128.37|10
1725254730000|2024-09-02 05:25:30|14209.15|14129.15|14209.46|14129.46|14209.49|14129.49|14209.07|14129.07|9
1725254740000|2024-09-02 05:25:40|14209.58|14129.58|14208.31|14128.31|14210.01|14130.01|14208.11|14128.11|10
1725254750000|2024-09-02 05:25:50|14208.41|14128.41|14207.16|14127.16|14208.45|14128.45|14207.16|14127.16|9
1725254760000|2024-09-02 05:26:00|14206.21|14126.21|14207.16|14127.16|14207.16|14127.16|14205.46|14125.46|10
1725254770000|2024-09-02 05:26:10|14207.29|14127.29|14207|14127|14207.48|14127.48|14206.83|14126.83|9
1725254780000|2024-09-02 05:26:20|14206.77|14126.77|14206.03|14126.03|14206.77|14126.77|14206.03|14126.03|10
1725254790000|2024-09-02 05:26:30|14206.41|14126.41|14207.05|14127.05|14207.31|14127.31|14206.41|14126.41|9
1725254800000|2024-09-02 05:26:40|14207.06|14127.06|14205.99|14125.99|14207.15|14127.15|14205.99|14125.99|10
1725254810000|2024-09-02 05:26:50|14206.14|14126.14|14207.25|14127.25|14207.26|14127.26|14206.14|14126.14|10
1725254820000|2024-09-02 05:27:00|14207|14127|14209.24|14129.24|14209.26|14129.26|14205.96|14125.96|9
1725254830000|2024-09-02 05:27:10|14210.77|14130.77|14213.47|14133.47|14213.47|14133.47|14210.77|14130.77|9
1725254840000|2024-09-02 05:27:20|14213.59|14133.59|14212.98|14132.98|14213.64|14133.64|14212.98|14132.98|10
1725254850000|2024-09-02 05:27:30|14212.99|14132.99|14213.35|14133.35|14213.58|14133.58|14212.99|14132.99|9
1725254860000|2024-09-02 05:27:40|14213.36|14133.36|14213.35|14133.35|14213.36|14133.36|14213.24|14133.24|8
1725254870000|2024-09-02 05:27:50|14213.09|14133.09|14214.67|14134.67|14214.71|14134.71|14213.09|14133.09|8
1725254880000|2024-09-02 05:28:00|14214.52|14134.52|14214.93|14134.93|14214.93|14134.93|14214.47|14134.47|8
1725254890000|2024-09-02 05:28:10|14214.98|14134.98|14217.01|14137.01|14217.01|14137.01|14214.98|14134.98|10
1725254900000|2024-09-02 05:28:20|14217.34|14137.34|14217.3|14137.3|14217.46|14137.46|14217.2|14137.2|10
1725254910000|2024-09-02 05:28:30|14217.07|14137.07|14217.17|14137.17|14217.17|14137.17|14216.81|14136.81|7
1725254920000|2024-09-02 05:28:40|14217.15|14137.15|14216.4|14136.4|14217.58|14137.58|14216.4|14136.4|8
1725254930000|2024-09-02 05:28:50|14216.36|14136.36|14216.6|14136.6|14216.62|14136.62|14216.14|14136.14|10
1725254940000|2024-09-02 05:29:00|14216.5|14136.5|14215.01|14135.01|14216.5|14136.5|14215.01|14135.01|10
1725254950000|2024-09-02 05:29:10|14215.13|14135.13|14214.05|14134.05|14215.13|14135.13|14214.02|14134.02|9
1725254960000|2024-09-02 05:29:20|14214.06|14134.06|14213.83|14133.83|14214.06|14134.06|14213.6|14133.6|9
1725254970000|2024-09-02 05:29:30|14214.09|14134.09|14212.96|14132.96|14214.11|14134.11|14212.96|14132.96|8
1725254980000|2024-09-02 05:29:40|14213.12|14133.12|14215.83|14135.83|14215.83|14135.83|14213.12|14133.12|10
1725254990000|2024-09-02 05:29:50|14215.84|14135.84|14215.5|14135.5|14215.93|14135.93|14215.49|14135.49|9
1725255000000|2024-09-02 05:30:00|14215.28|14135.28|14214.48|14134.48|14215.28|14135.28|14214.48|14134.48|9
1725255010000|2024-09-02 05:30:10|14214.51|14134.51|14213.63|14133.63|14214.51|14134.51|14213.63|14133.63|10
1725255020000|2024-09-02 05:30:20|14213.3|14133.3|14210.22|14130.22|14213.71|14133.71|14210.22|14130.22|10
1725255030000|2024-09-02 05:30:30|14209.64|14129.64|14200.88|14120.88|14209.64|14129.64|14200.71|14120.71|10
1725255040000|2024-09-02 05:30:40|14199.98|14119.98|14196.81|14116.81|14199.98|14119.98|14196.81|14116.81|10
1725255050000|2024-09-02 05:30:50|14196.74|14116.74|14196.8|14116.8|14197.02|14117.02|14196.67|14116.67|8
1725255060000|2024-09-02 05:31:00|14197.05|14117.05|14194.66|14114.66|14197.4|14117.4|14194.66|14114.66|9
1725255070000|2024-09-02 05:31:10|14194.51|14114.51|14194.15|14114.15|14194.51|14114.51|14193.24|14113.24|10
1725255080000|2024-09-02 05:31:20|14194.17|14114.17|14193.64|14113.64|14194.17|14114.17|14193.64|14113.64|9
1725255090000|2024-09-02 05:31:30|14194.37|14114.37|14195.81|14115.81|14196.35|14116.35|14193.93|14113.93|10
1725255100000|2024-09-02 05:31:40|14196.04|14116.04|14197.25|14117.25|14197.25|14117.25|14196.04|14116.04|10
1725255110000|2024-09-02 05:31:50|14197.18|14117.18|14196.36|14116.36|14197.21|14117.21|14196.35|14116.35|9
1725255120000|2024-09-02 05:32:00|14196.01|14116.01|14194.8|14114.8|14196.01|14116.01|14194.36|14114.36|10
1725255130000|2024-09-02 05:32:10|14194.63|14114.63|14189.45|14109.45|14194.63|14114.63|14189.45|14109.45|10
1725255140000|2024-09-02 05:32:20|14189.44|14109.44|14188.76|14108.76|14190.19|14110.19|14188.76|14108.76|10
1725255150000|2024-09-02 05:32:30|14188.1|14108.1|14181.74|14101.74|14188.1|14108.1|14181.74|14101.74|10
1725255160000|2024-09-02 05:32:40|14181.56|14101.56|14182.97|14102.97|14183.2|14103.2|14181.56|14101.56|10
1725255170000|2024-09-02 05:32:50|14182.98|14102.98|14184.82|14104.82|14185.5|14105.5|14182.98|14102.98|10
1725255180000|2024-09-02 05:33:00|14184.58|14104.58|14184.47|14104.47|14184.58|14104.58|14183.11|14103.11|10
1725255190000|2024-09-02 05:33:10|14184.52|14104.52|14181.28|14101.28|14184.52|14104.52|14181.28|14101.28|8
1725255200000|2024-09-02 05:33:20|14181.29|14101.29|14184.08|14104.08|14184.31|14104.31|14181.29|14101.29|9
1725255210000|2024-09-02 05:33:30|14184.27|14104.27|14185.38|14105.38|14185.38|14105.38|14184.02|14104.02|5
1725255220000|2024-09-02 05:33:40|14185.66|14105.66|14184.99|14104.99|14185.66|14105.66|14184.86|14104.86|10
1725255230000|2024-09-02 05:33:50|14184.98|14104.98|14183.73|14103.73|14184.98|14104.98|14183.73|14103.73|10
1725255240000|2024-09-02 05:34:00|14183.56|14103.56|14181.6|14101.6|14183.56|14103.56|14181.59|14101.59|10
1725255250000|2024-09-02 05:34:10|14181.57|14101.57|14180.8|14100.8|14181.57|14101.57|14180.44|14100.44|9
1725255260000|2024-09-02 05:34:20|14181.06|14101.06|14182.49|14102.49|14182.49|14102.49|14181.06|14101.06|10
1725255270000|2024-09-02 05:34:30|14182.51|14102.51|14181.4|14101.4|14182.51|14102.51|14181.4|14101.4|10
1725255280000|2024-09-02 05:34:40|14181.39|14101.39|14186.37|14106.37|14186.37|14106.37|14181.39|14101.39|10
1725255290000|2024-09-02 05:34:50|14186.42|14106.42|14187.06|14107.06|14187.09|14107.09|14186.42|14106.42|8
1725255300000|2024-09-02 05:35:00|14183.55|14103.55|14179.6|14099.6|14183.55|14103.55|14179.55|14099.55|10
1725255310000|2024-09-02 05:35:10|14180.11|14100.11|14180.42|14100.42|14180.43|14100.43|14180.11|14100.11|9
1725255320000|2024-09-02 05:35:20|14180.4|14100.4|14192.67|14112.67|14192.67|14112.67|14180.4|14100.4|9
1725255330000|2024-09-02 05:35:30|14192.83|14112.83|14194.32|14114.32|14194.32|14114.32|14192.83|14112.83|9
1725255340000|2024-09-02 05:35:40|14194.37|14114.37|14188.93|14108.93|14195.25|14115.25|14188.93|14108.93|10
1725255350000|2024-09-02 05:35:50|14188.79|14108.79|14184.86|14104.86|14188.79|14108.79|14184.79|14104.79|9
1725255360000|2024-09-02 05:36:00|14183.88|14103.88|14186.46|14106.46|14186.46|14106.46|14183.88|14103.88|10
1725255370000|2024-09-02 05:36:10|14186.6|14106.6|14186.85|14106.85|14187.75|14107.75|14186.6|14106.6|10
1725255380000|2024-09-02 05:36:20|14186.42|14106.42|14189.08|14109.08|14189.56|14109.56|14186.31|14106.31|10
1725255390000|2024-09-02 05:36:30|14188.99|14108.99|14189.09|14109.09|14189.09|14109.09|14188.95|14108.95|8
1725255400000|2024-09-02 05:36:40|14189.13|14109.13|14189.3|14109.3|14189.44|14109.44|14188.94|14108.94|9
1725255410000|2024-09-02 05:36:50|14189.14|14109.14|14190.01|14110.01|14190.01|14110.01|14189.14|14109.14|7
1725255420000|2024-09-02 05:37:00|14190|14110|14190.66|14110.66|14190.66|14110.66|14189.75|14109.75|9
1725255430000|2024-09-02 05:37:10|14190.67|14110.67|14193.22|14113.22|14193.3|14113.3|14190.67|14110.67|10
1725255440000|2024-09-02 05:37:20|14193.45|14113.45|14193.39|14113.39|14193.45|14113.45|14193.09|14113.09|10
1725255450000|2024-09-02 05:37:30|14193.43|14113.43|14194.45|14114.45|14194.45|14114.45|14193.43|14113.43|9
1725255460000|2024-09-02 05:37:40|14194.61|14114.61|14198.4|14118.4|14198.4|14118.4|14194.61|14114.61|10
1725255470000|2024-09-02 05:37:50|14198.41|14118.41|14199.32|14119.32|14199.32|14119.32|14198.41|14118.41|8
1725255480000|2024-09-02 05:38:00|14199.61|14119.61|14198.3|14118.3|14199.62|14119.62|14198.3|14118.3|9
1725255490000|2024-09-02 05:38:10|14198.07|14118.07|14202.32|14122.32|14202.32|14122.32|14197.91|14117.91|9
1725255500000|2024-09-02 05:38:20|14202.41|14122.41|14202.62|14122.62|14203.24|14123.24|14202.41|14122.41|10
1725255510000|2024-09-02 05:38:30|14202.67|14122.67|14201.19|14121.19|14202.67|14122.67|14200.02|14120.02|10
1725255520000|2024-09-02 05:38:40|14201.38|14121.38|14201.94|14121.94|14201.94|14121.94|14201.38|14121.38|7
1725255530000|2024-09-02 05:38:50|14202.27|14122.27|14206.36|14126.36|14206.36|14126.36|14202.17|14122.17|9
1725255540000|2024-09-02 05:39:00|14206.39|14126.39|14204.93|14124.93|14206.39|14126.39|14204.93|14124.93|9
1725255550000|2024-09-02 05:39:10|14205.01|14125.01|14205.18|14125.18|14205.49|14125.49|14205.01|14125.01|10
1725255560000|2024-09-02 05:39:20|14205.17|14125.17|14206.29|14126.29|14206.29|14126.29|14205.08|14125.08|9
1725255570000|2024-09-02 05:39:30|14206.03|14126.03|14208.8|14128.8|14208.8|14128.8|14206.03|14126.03|10
1725255580000|2024-09-02 05:39:40|14209.72|14129.72|14214.59|14134.59|14214.59|14134.59|14209.72|14129.72|9
1725255590000|2024-09-02 05:39:50|14215.23|14135.23|14220.27|14140.27|14220.27|14140.27|14214.67|14134.67|9
1725255600000|2024-09-02 05:40:00|14222.36|14142.36|14236.76|14156.76|14236.76|14156.76|14222.36|14142.36|10
1725255610000|2024-09-02 05:40:10|14238.42|14158.42|14242.11|14162.11|14242.47|14162.47|14238.42|14158.42|10
1725255620000|2024-09-02 05:40:20|14242.32|14162.32|14257.64|14177.64|14257.64|14177.64|14241.41|14161.41|10
1725255630000|2024-09-02 05:40:30|14258.82|14178.82|14261.38|14181.38|14261.97|14181.97|14257.99|14177.99|10
1725255640000|2024-09-02 05:40:40|14261.14|14181.14|14262.62|14182.62|14263|14183|14259.8|14179.8|10
1725255650000|2024-09-02 05:40:50|14263.07|14183.07|14268.86|14188.86|14269.48|14189.48|14263.07|14183.07|10
1725255660000|2024-09-02 05:41:00|14267.87|14187.87|14268.64|14188.64|14269.03|14189.03|14266.56|14186.56|9
1725255670000|2024-09-02 05:41:10|14268.42|14188.42|14268.88|14188.88|14268.88|14188.88|14267.83|14187.83|10
1725255680000|2024-09-02 05:41:20|14268.89|14188.89|14265.34|14185.34|14268.89|14188.89|14265.34|14185.34|10
1725255690000|2024-09-02 05:41:30|14264.98|14184.98|14267.62|14187.62|14267.62|14187.62|14264.86|14184.86|10
1725255700000|2024-09-02 05:41:40|14270.24|14190.24|14270.32|14190.32|14270.79|14190.79|14270.24|14190.24|9
1725255710000|2024-09-02 05:41:50|14270.35|14190.35|14270.35|14190.35|14270.35|14190.35|14270.31|14190.31|6
1725255720000|2024-09-02 05:42:00|14271.01|14191.01|14270.79|14190.79|14271.1|14191.1|14270.79|14190.79|9
1725255730000|2024-09-02 05:42:10|14270.05|14190.05|14267.08|14187.08|14270.05|14190.05|14267.08|14187.08|9
1725255740000|2024-09-02 05:42:20|14266.67|14186.67|14262.86|14182.86|14266.67|14186.67|14262.64|14182.64|10
1725255750000|2024-09-02 05:42:30|14262.94|14182.94|14263.83|14183.83|14263.83|14183.83|14262.89|14182.89|9
1725255760000|2024-09-02 05:42:40|14264.46|14184.46|14265.55|14185.55|14265.55|14185.55|14264.46|14184.46|10
1725255770000|2024-09-02 05:42:50|14265.65|14185.65|14266.71|14186.71|14266.71|14186.71|14265.18|14185.18|10
1725255780000|2024-09-02 05:43:00|14266.72|14186.72|14266.99|14186.99|14267.04|14187.04|14266.72|14186.72|9
1725255790000|2024-09-02 05:43:10|14266.98|14186.98|14269.25|14189.25|14269.25|14189.25|14266.72|14186.72|9
1725255800000|2024-09-02 05:43:20|14270.07|14190.07|14272.82|14192.82|14272.82|14192.82|14270.07|14190.07|9
1725255810000|2024-09-02 05:43:30|14273.13|14193.13|14268.69|14188.69|14273.99|14193.99|14268.07|14188.07|10
1725255820000|2024-09-02 05:43:40|14269.06|14189.06|14269.84|14189.84|14269.84|14189.84|14268.25|14188.25|10
1725255830000|2024-09-02 05:43:50|14269.92|14189.92|14270.75|14190.75|14270.97|14190.97|14269.92|14189.92|10
1725255840000|2024-09-02 05:44:00|14270.84|14190.84|14268.2|14188.2|14270.91|14190.91|14268.02|14188.02|9
1725255850000|2024-09-02 05:44:10|14267.83|14187.83|14264.5|14184.5|14267.83|14187.83|14264.5|14184.5|10
1725255860000|2024-09-02 05:44:20|14264.49|14184.49|14257.62|14177.62|14264.49|14184.49|14257.62|14177.62|9
1725255870000|2024-09-02 05:44:30|14258.4|14178.4|14259.43|14179.43|14260.1|14180.1|14258.4|14178.4|10
1725255880000|2024-09-02 05:44:40|14259.38|14179.38|14259.62|14179.62|14259.62|14179.62|14259.14|14179.14|10
1725255890000|2024-09-02 05:44:50|14259.46|14179.46|14255.46|14175.46|14259.46|14179.46|14255.46|14175.46|9
1725255900000|2024-09-02 05:45:00|14255.41|14175.41|14255.82|14175.82|14256.11|14176.11|14255.41|14175.41|10
1725255910000|2024-09-02 05:45:10|14255.81|14175.81|14255.62|14175.62|14255.93|14175.93|14255.62|14175.62|10
1725255920000|2024-09-02 05:45:20|14255.76|14175.76|14256.76|14176.76|14256.76|14176.76|14255.66|14175.66|9
1725255930000|2024-09-02 05:45:30|14256.36|14176.36|14258.51|14178.51|14258.51|14178.51|14256.36|14176.36|10
1725255940000|2024-09-02 05:45:40|14258.49|14178.49|14258.45|14178.45|14258.78|14178.78|14258.31|14178.31|10
1725255950000|2024-09-02 05:45:50|14257.48|14177.48|14254.59|14174.59|14257.48|14177.48|14254.59|14174.59|10
1725255960000|2024-09-02 05:46:00|14254.08|14174.08|14257.97|14177.97|14257.97|14177.97|14253.99|14173.99|10
1725255970000|2024-09-02 05:46:10|14258.18|14178.18|14260.82|14180.82|14260.82|14180.82|14258.18|14178.18|10
1725255980000|2024-09-02 05:46:20|14261|14181|14260.13|14180.13|14261|14181|14260.13|14180.13|8
1725255990000|2024-09-02 05:46:30|14260.1|14180.1|14259.96|14179.96|14260.17|14180.17|14259.52|14179.52|10
1725256000000|2024-09-02 05:46:40|14259.68|14179.68|14260.34|14180.34|14260.34|14180.34|14259.21|14179.21|10
1725256010000|2024-09-02 05:46:50|14260.39|14180.39|14260.78|14180.78|14262.19|14182.19|14260.39|14180.39|10
1725256020000|2024-09-02 05:47:00|14261.05|14181.05|14263.1|14183.1|14263.1|14183.1|14260.43|14180.43|10
1725256030000|2024-09-02 05:47:10|14262.82|14182.82|14263.83|14183.83|14263.83|14183.83|14262.82|14182.82|10
1725256040000|2024-09-02 05:47:20|14263.82|14183.82|14266.42|14186.42|14266.42|14186.42|14263.82|14183.82|10
1725256050000|2024-09-02 05:47:30|14266.49|14186.49|14268.8|14188.8|14268.8|14188.8|14266.37|14186.37|9
1725256060000|2024-09-02 05:47:40|14268.65|14188.65|14267.93|14187.93|14268.92|14188.92|14267.93|14187.93|10
1725256070000|2024-09-02 05:47:50|14267.46|14187.46|14266.58|14186.58|14267.46|14187.46|14266.2|14186.2|10
1725256080000|2024-09-02 05:48:00|14266.34|14186.34|14269.6|14189.6|14269.6|14189.6|14266.2|14186.2|10
1725256090000|2024-09-02 05:48:10|14269.8|14189.8|14270.15|14190.15|14270.16|14190.16|14269.48|14189.48|10
1725256100000|2024-09-02 05:48:20|14270.17|14190.17|14271.49|14191.49|14272.46|14192.46|14270.17|14190.17|9
1725256110000|2024-09-02 05:48:30|14271.12|14191.12|14268.63|14188.63|14271.12|14191.12|14268.63|14188.63|10
1725256120000|2024-09-02 05:48:40|14268.43|14188.43|14273.05|14193.05|14273.26|14193.26|14268.43|14188.43|10
1725256130000|2024-09-02 05:48:50|14273.23|14193.23|14274.04|14194.04|14274.06|14194.06|14273.23|14193.23|10
1725256140000|2024-09-02 05:49:00|14273.97|14193.97|14273.42|14193.42|14275.06|14195.06|14273.41|14193.41|10
1725256150000|2024-09-02 05:49:10|14273.46|14193.46|14273.45|14193.45|14273.69|14193.69|14273.45|14193.45|9
1725256160000|2024-09-02 05:49:20|14273.27|14193.27|14272.83|14192.83|14273.27|14193.27|14272.83|14192.83|9
1725256170000|2024-09-02 05:49:30|14273.15|14193.15|14274.2|14194.2|14274.2|14194.2|14272.91|14192.91|8
1725256180000|2024-09-02 05:49:40|14274.52|14194.52|14270.16|14190.16|14274.52|14194.52|14270.16|14190.16|10
1725256190000|2024-09-02 05:49:50|14269.33|14189.33|14268.74|14188.74|14269.33|14189.33|14268.74|14188.74|10
1725256200000|2024-09-02 05:50:00|14268.46|14188.46|14268.35|14188.35|14268.46|14188.46|14267.26|14187.26|10
1725256210000|2024-09-02 05:50:10|14268.37|14188.37|14266.89|14186.89|14268.37|14188.37|14266.89|14186.89|9
1725256220000|2024-09-02 05:50:20|14266.55|14186.55|14265.16|14185.16|14266.69|14186.69|14265.16|14185.16|9
1725256230000|2024-09-02 05:50:30|14265.1|14185.1|14265.42|14185.42|14265.54|14185.54|14264.79|14184.79|10
1725256240000|2024-09-02 05:50:40|14264.64|14184.64|14263.49|14183.49|14264.64|14184.64|14263.49|14183.49|10
1725256250000|2024-09-02 05:50:50|14263.26|14183.26|14262.15|14182.15|14263.26|14183.26|14261.53|14181.53|10
1725256260000|2024-09-02 05:51:00|14262.55|14182.55|14264.61|14184.61|14264.61|14184.61|14262.55|14182.55|10
1725256270000|2024-09-02 05:51:10|14264.49|14184.49|14264.24|14184.24|14265.64|14185.64|14264.24|14184.24|9
1725256280000|2024-09-02 05:51:20|14264.38|14184.38|14263.03|14183.03|14264.38|14184.38|14263.02|14183.02|10
1725256290000|2024-09-02 05:51:30|14263|14183|14263.24|14183.24|14263.31|14183.31|14261.93|14181.93|10
1725256300000|2024-09-02 05:51:40|14263.43|14183.43|14262.91|14182.91|14263.43|14183.43|14262.72|14182.72|9
1725256310000|2024-09-02 05:51:50|14262.86|14182.86|14262.76|14182.76|14262.86|14182.86|14262.44|14182.44|10
1725256320000|2024-09-02 05:52:00|14262.82|14182.82|14262.07|14182.07|14262.88|14182.88|14262.07|14182.07|10
1725256330000|2024-09-02 05:52:10|14262.74|14182.74|14264.07|14184.07|14264.07|14184.07|14262.74|14182.74|10
1725256340000|2024-09-02 05:52:20|14264.09|14184.09|14264.46|14184.46|14264.46|14184.46|14263.5|14183.5|10
1725256350000|2024-09-02 05:52:30|14264.53|14184.53|14269.51|14189.51|14269.51|14189.51|14264.53|14184.53|10
1725256360000|2024-09-02 05:52:40|14269.88|14189.88|14271.29|14191.29|14271.52|14191.52|14269.88|14189.88|10
1725256370000|2024-09-02 05:52:50|14271.44|14191.44|14278.11|14198.11|14278.15|14198.15|14271.44|14191.44|9
1725256380000|2024-09-02 05:53:00|14278.87|14198.87|14283.7|14203.7|14283.7|14203.7|14278.87|14198.87|10
1725256390000|2024-09-02 05:53:10|14284.15|14204.15|14289.69|14209.69|14290|14210|14284.15|14204.15|10
1725256400000|2024-09-02 05:53:20|14289.74|14209.74|14294.73|14214.73|14294.83|14214.83|14289.74|14209.74|10
1725256410000|2024-09-02 05:53:30|14294.09|14214.09|14296.65|14216.65|14297.78|14217.78|14294.09|14214.09|10
1725256420000|2024-09-02 05:53:40|14296.9|14216.9|14293.23|14213.23|14296.9|14216.9|14293.23|14213.23|9
1725256430000|2024-09-02 05:53:50|14293.22|14213.22|14293.24|14213.24|14293.61|14213.61|14293.01|14213.01|10
1725256440000|2024-09-02 05:54:00|14293.06|14213.06|14289.5|14209.5|14294.07|14214.07|14289.5|14209.5|10
1725256450000|2024-09-02 05:54:10|14289.44|14209.44|14286.64|14206.64|14289.78|14209.78|14286.61|14206.61|9
1725256460000|2024-09-02 05:54:20|14286.5|14206.5|14282|14202|14286.51|14206.51|14282|14202|9
1725256470000|2024-09-02 05:54:30|14281.64|14201.64|14282.39|14202.39|14282.6|14202.6|14281.64|14201.64|9
1725256480000|2024-09-02 05:54:40|14282.38|14202.38|14282.34|14202.34|14282.72|14202.72|14282.32|14202.32|7
1725256490000|2024-09-02 05:54:50|14282.32|14202.32|14280.46|14200.46|14282.32|14202.32|14280.26|14200.26|10
1725256500000|2024-09-02 05:55:00|14279.75|14199.75|14277.74|14197.74|14279.75|14199.75|14277.62|14197.62|10
1725256510000|2024-09-02 05:55:10|14280.34|14200.34|14278.27|14198.27|14280.34|14200.34|14278.27|14198.27|10
1725256520000|2024-09-02 05:55:20|14272.56|14192.56|14272.66|14192.66|14272.71|14192.71|14272.19|14192.19|10
1725256530000|2024-09-02 05:55:30|14272.36|14192.36|14271.89|14191.89|14272.61|14192.61|14271.89|14191.89|9
1725256540000|2024-09-02 05:55:40|14271.62|14191.62|14271.55|14191.55|14271.71|14191.71|14271.18|14191.18|9
1725256550000|2024-09-02 05:55:50|14271.51|14191.51|14272.43|14192.43|14272.67|14192.67|14271.51|14191.51|8
1725256560000|2024-09-02 05:56:00|14272.45|14192.45|14271.29|14191.29|14272.79|14192.79|14271.29|14191.29|9
1725256570000|2024-09-02 05:56:10|14271.22|14191.22|14269.19|14189.19|14271.22|14191.22|14269.19|14189.19|9
1725256580000|2024-09-02 05:56:20|14268.82|14188.82|14266.51|14186.51|14268.82|14188.82|14266.51|14186.51|10
1725256590000|2024-09-02 05:56:30|14266.52|14186.52|14269.07|14189.07|14269.12|14189.12|14266.52|14186.52|10
1725256600000|2024-09-02 05:56:40|14269.1|14189.1|14268.82|14188.82|14269.33|14189.33|14268.82|14188.82|10
1725256610000|2024-09-02 05:56:50|14268.59|14188.59|14266.36|14186.36|14268.59|14188.59|14266.36|14186.36|8
1725256620000|2024-09-02 05:57:00|14266.29|14186.29|14265.51|14185.51|14266.29|14186.29|14265.45|14185.45|10
1725256630000|2024-09-02 05:57:10|14265.66|14185.66|14265.32|14185.32|14265.69|14185.69|14265.32|14185.32|8
1725256640000|2024-09-02 05:57:20|14265.15|14185.15|14265.55|14185.55|14265.76|14185.76|14265.15|14185.15|9
1725256650000|2024-09-02 05:57:30|14265.56|14185.56|14264.73|14184.73|14265.79|14185.79|14264.73|14184.73|8
1725256660000|2024-09-02 05:57:40|14264.69|14184.69|14263.16|14183.16|14264.69|14184.69|14263.16|14183.16|7
1725256670000|2024-09-02 05:57:50|14263.1|14183.1|14260.09|14180.09|14263.1|14183.1|14260.09|14180.09|8
1725256680000|2024-09-02 05:58:00|14259.41|14179.41|14257.48|14177.48|14259.41|14179.41|14257.48|14177.48|10
1725256690000|2024-09-02 05:58:10|14257.73|14177.73|14257.66|14177.66|14257.73|14177.73|14257.17|14177.17|10
1725256700000|2024-09-02 05:58:20|14257.89|14177.89|14257.53|14177.53|14257.98|14177.98|14257.53|14177.53|9
1725256710000|2024-09-02 05:58:30|14257.76|14177.76|14252.32|14172.32|14257.76|14177.76|14251.5|14171.5|10
1725256720000|2024-09-02 05:58:40|14252.63|14172.63|14251.72|14171.72|14252.88|14172.88|14251.72|14171.72|7
1725256730000|2024-09-02 05:58:50|14251.4|14171.4|14250.86|14170.86|14251.4|14171.4|14250.84|14170.84|5
1725256740000|2024-09-02 05:59:00|14249.86|14169.86|14248.99|14168.99|14250.66|14170.66|14248.65|14168.65|10
1725256750000|2024-09-02 05:59:10|14249.13|14169.13|14249.25|14169.25|14249.33|14169.33|14249.13|14169.13|10
1725256760000|2024-09-02 05:59:20|14249.4|14169.4|14248.05|14168.05|14249.73|14169.73|14248.05|14168.05|10
1725256770000|2024-09-02 05:59:30|14248.17|14168.17|14248.44|14168.44|14248.83|14168.83|14248.17|14168.17|9
1725256780000|2024-09-02 05:59:40|14248.47|14168.47|14248.32|14168.32|14248.48|14168.48|14248.25|14168.25|9
1725256790000|2024-09-02 05:59:50|14248.28|14168.28|14247.27|14167.27|14248.28|14168.28|14246.25|14166.25|10
1725256800000|2024-09-02 06:00:00|14247.12|14167.12|14247.76|14167.76|14248.17|14168.17|14247.12|14167.12|10
1725256810000|2024-09-02 06:00:10|14247.82|14167.82|14246.9|14166.9|14247.82|14167.82|14246.88|14166.88|10
1725256820000|2024-09-02 06:00:20|14246.91|14166.91|14247.8|14167.8|14247.8|14167.8|14246.43|14166.43|9
1725256830000|2024-09-02 06:00:30|14247.89|14167.89|14247.34|14167.34|14248.06|14168.06|14247.34|14167.34|10
1725256840000|2024-09-02 06:00:40|14247.27|14167.27|14245.83|14165.83|14247.27|14167.27|14245.83|14165.83|10
1725256850000|2024-09-02 06:00:50|14245.76|14165.76|14245.53|14165.53|14245.76|14165.76|14244.98|14164.98|9
1725256860000|2024-09-02 06:01:00|14245.61|14165.61|14247.58|14167.58|14247.85|14167.85|14245.61|14165.61|8
1725256870000|2024-09-02 06:01:10|14248|14168|14251.13|14171.13|14251.13|14171.13|14248|14168|10
1725256880000|2024-09-02 06:01:20|14251.24|14171.24|14255.56|14175.56|14255.56|14175.56|14251.24|14171.24|10
1725256890000|2024-09-02 06:01:30|14255.6|14175.6|14255.15|14175.15|14255.6|14175.6|14255.15|14175.15|9
1725256900000|2024-09-02 06:01:40|14255.16|14175.16|14256.19|14176.19|14256.2|14176.2|14255.16|14175.16|9
1725256910000|2024-09-02 06:01:50|14256.2|14176.2|14255.65|14175.65|14257.09|14177.09|14255.65|14175.65|9
1725256920000|2024-09-02 06:02:00|14255.54|14175.54|14256.89|14176.89|14256.89|14176.89|14255.54|14175.54|9
1725256930000|2024-09-02 06:02:10|14256.92|14176.92|14257.04|14177.04|14257.28|14177.28|14256.92|14176.92|8
1725256940000|2024-09-02 06:02:20|14257.89|14177.89|14259.36|14179.36|14260.08|14180.08|14257.89|14177.89|10
1725256950000|2024-09-02 06:02:30|14259.38|14179.38|14260.59|14180.59|14260.65|14180.65|14259.38|14179.38|9
1725256960000|2024-09-02 06:02:40|14260.73|14180.73|14261.3|14181.3|14261.3|14181.3|14260.73|14180.73|9
1725256970000|2024-09-02 06:02:50|14261.31|14181.31|14262.28|14182.28|14262.28|14182.28|14261.31|14181.31|10
1725256980000|2024-09-02 06:03:00|14262.3|14182.3|14263.53|14183.53|14263.56|14183.56|14262.3|14182.3|9
1725256990000|2024-09-02 06:03:10|14263.58|14183.58|14263.43|14183.43|14263.59|14183.59|14263.37|14183.37|9
1725257000000|2024-09-02 06:03:20|14263.63|14183.63|14269.23|14189.23|14269.23|14189.23|14263.63|14183.63|9
1725257010000|2024-09-02 06:03:30|14269.29|14189.29|14270.76|14190.76|14271.42|14191.42|14269.29|14189.29|10
1725257020000|2024-09-02 06:03:40|14270.73|14190.73|14271.5|14191.5|14271.5|14191.5|14269.72|14189.72|10
1725257030000|2024-09-02 06:03:50|14272.48|14192.48|14273.62|14193.62|14273.62|14193.62|14272.48|14192.48|9
1725257040000|2024-09-02 06:04:00|14273.68|14193.68|14274.59|14194.59|14275.23|14195.23|14273.68|14193.68|10
1725257050000|2024-09-02 06:04:10|14274.03|14194.03|14272.41|14192.41|14274.03|14194.03|14272.29|14192.29|10
1725257060000|2024-09-02 06:04:20|14271.87|14191.87|14272.24|14192.24|14272.24|14192.24|14271.14|14191.14|10
1725257070000|2024-09-02 06:04:30|14272.34|14192.34|14270.42|14190.42|14272.41|14192.41|14270.42|14190.42|10
1725257080000|2024-09-02 06:04:40|14270.3|14190.3|14268.57|14188.57|14270.3|14190.3|14268.57|14188.57|10
1725257090000|2024-09-02 06:04:50|14268.72|14188.72|14271.03|14191.03|14271.03|14191.03|14268.72|14188.72|10
1725257100000|2024-09-02 06:05:00|14270.95|14190.95|14271.47|14191.47|14271.47|14191.47|14270.95|14190.95|9
1725257110000|2024-09-02 06:05:10|14271.61|14191.61|14272.32|14192.32|14272.32|14192.32|14271.61|14191.61|10
1725257120000|2024-09-02 06:05:20|14273.19|14193.19|14271.84|14191.84|14273.32|14193.32|14271.84|14191.84|10
1725257130000|2024-09-02 06:05:30|14271.48|14191.48|14274.5|14194.5|14275.19|14195.19|14271.32|14191.32|10
1725257140000|2024-09-02 06:05:40|14273.88|14193.88|14273.35|14193.35|14273.88|14193.88|14273.35|14193.35|10
1725257150000|2024-09-02 06:05:50|14273.26|14193.26|14274.75|14194.75|14275.01|14195.01|14273.26|14193.26|10
1725257160000|2024-09-02 06:06:00|14274.78|14194.78|14274.49|14194.49|14275.05|14195.05|14273.92|14193.92|9
1725257170000|2024-09-02 06:06:10|14274.46|14194.46|14274.03|14194.03|14274.48|14194.48|14274.03|14194.03|8
1725257180000|2024-09-02 06:06:20|14273.91|14193.91|14271.93|14191.93|14273.91|14193.91|14271.93|14191.93|8
1725257190000|2024-09-02 06:06:30|14271.86|14191.86|14271.46|14191.46|14272.02|14192.02|14271.46|14191.46|10
1725257200000|2024-09-02 06:06:40|14270.87|14190.87|14272.73|14192.73|14272.73|14192.73|14270.87|14190.87|10
1725257210000|2024-09-02 06:06:50|14272.8|14192.8|14271.37|14191.37|14272.83|14192.83|14271.37|14191.37|10
1725257220000|2024-09-02 06:07:00|14271.47|14191.47|14270.73|14190.73|14272.08|14192.08|14270.73|14190.73|10
1725257230000|2024-09-02 06:07:10|14270.79|14190.79|14266.95|14186.95|14270.79|14190.79|14266.95|14186.95|10
1725257240000|2024-09-02 06:07:20|14266.88|14186.88|14266.29|14186.29|14266.88|14186.88|14266.29|14186.29|8
1725257250000|2024-09-02 06:07:30|14266.56|14186.56|14266.7|14186.7|14266.7|14186.7|14265.95|14185.95|9
1725257260000|2024-09-02 06:07:40|14266.8|14186.8|14266.29|14186.29|14266.93|14186.93|14266.29|14186.29|9
1725257270000|2024-09-02 06:07:50|14265.9|14185.9|14258.3|14178.3|14265.9|14185.9|14258.3|14178.3|9
1725257280000|2024-09-02 06:08:00|14258.21|14178.21|14257.9|14177.9|14258.21|14178.21|14257.26|14177.26|10
1725257290000|2024-09-02 06:08:10|14257.95|14177.95|14257.89|14177.89|14257.95|14177.95|14256.09|14176.09|10
1725257300000|2024-09-02 06:08:20|14258.15|14178.15|14257.26|14177.26|14259.26|14179.26|14257.26|14177.26|10
1725257310000|2024-09-02 06:08:30|14257.06|14177.06|14257.16|14177.16|14257.34|14177.34|14256.7|14176.7|9
1725257320000|2024-09-02 06:08:40|14257.27|14177.27|14254.8|14174.8|14257.27|14177.27|14254.8|14174.8|10
1725257330000|2024-09-02 06:08:50|14254.78|14174.78|14251.22|14171.22|14254.78|14174.78|14251.22|14171.22|9
1725257340000|2024-09-02 06:09:00|14251.08|14171.08|14251.74|14171.74|14251.74|14171.74|14250.72|14170.72|10
1725257350000|2024-09-02 06:09:10|14251.64|14171.64|14251.45|14171.45|14252.48|14172.48|14251.45|14171.45|10
1725257360000|2024-09-02 06:09:20|14251.58|14171.58|14251.48|14171.48|14251.81|14171.81|14251.37|14171.37|10
1725257370000|2024-09-02 06:09:30|14251.12|14171.12|14250.89|14170.89|14251.12|14171.12|14250.78|14170.78|8
1725257380000|2024-09-02 06:09:40|14250.87|14170.87|14250.09|14170.09|14250.87|14170.87|14250.09|14170.09|9
1725257390000|2024-09-02 06:09:50|14250.06|14170.06|14250.74|14170.74|14250.74|14170.74|14250.06|14170.06|8
1725257400000|2024-09-02 06:10:00|14250.76|14170.76|14249.3|14169.3|14250.82|14170.82|14249.3|14169.3|10
1725257410000|2024-09-02 06:10:10|14249.28|14169.28|14248.41|14168.41|14249.66|14169.66|14248.41|14168.41|9
1725257420000|2024-09-02 06:10:20|14248.3|14168.3|14248.7|14168.7|14248.76|14168.76|14248.3|14168.3|9
1725257430000|2024-09-02 06:10:30|14249.04|14169.04|14247|14167|14249.61|14169.61|14245.17|14165.17|10
1725257440000|2024-09-02 06:10:40|14247.09|14167.09|14247.67|14167.67|14247.98|14167.98|14247.09|14167.09|9
1725257450000|2024-09-02 06:10:50|14247.65|14167.65|14245.53|14165.53|14247.65|14167.65|14245.53|14165.53|10
1725257460000|2024-09-02 06:11:00|14245.55|14165.55|14244.12|14164.12|14245.55|14165.55|14244.12|14164.12|10
1725257470000|2024-09-02 06:11:10|14244.23|14164.23|14241.66|14161.66|14244.24|14164.24|14241.66|14161.66|10
1725257480000|2024-09-02 06:11:20|14241.19|14161.19|14239.22|14159.22|14241.19|14161.19|14238.61|14158.61|10
1725257490000|2024-09-02 06:11:30|14239.28|14159.28|14234.06|14154.06|14239.29|14159.29|14233.53|14153.53|10
1725257500000|2024-09-02 06:11:40|14234.18|14154.18|14233.45|14153.45|14234.21|14154.21|14233.21|14153.21|6
1725257510000|2024-09-02 06:11:50|14233.35|14153.35|14232.26|14152.26|14233.4|14153.4|14232.26|14152.26|9
1725257520000|2024-09-02 06:12:00|14232.23|14152.23|14231.22|14151.22|14232.67|14152.67|14231.22|14151.22|10
1725257530000|2024-09-02 06:12:10|14231.07|14151.07|14230.44|14150.44|14231.07|14151.07|14230.37|14150.37|9
1725257540000|2024-09-02 06:12:20|14230.63|14150.63|14230.4|14150.4|14231.06|14151.06|14230.28|14150.28|10
1725257550000|2024-09-02 06:12:30|14230.15|14150.15|14229.55|14149.55|14230.26|14150.26|14229.55|14149.55|9
1725257560000|2024-09-02 06:12:40|14229.32|14149.32|14227.66|14147.66|14229.32|14149.32|14227.66|14147.66|10
1725257570000|2024-09-02 06:12:50|14227.26|14147.26|14226.3|14146.3|14228.08|14148.08|14226.3|14146.3|10
1725257580000|2024-09-02 06:13:00|14225.61|14145.61|14222.71|14142.71|14225.61|14145.61|14222.58|14142.58|10
1725257590000|2024-09-02 06:13:10|14223.51|14143.51|14223.22|14143.22|14224.38|14144.38|14223.22|14143.22|9
1725257600000|2024-09-02 06:13:20|14220.46|14140.46|14217.02|14137.02|14220.46|14140.46|14216.82|14136.82|10
1725257610000|2024-09-02 06:13:30|14217.09|14137.09|14217.97|14137.97|14218.02|14138.02|14217.09|14137.09|9
1725257620000|2024-09-02 06:13:40|14217.99|14137.99|14219.16|14139.16|14219.16|14139.16|14217.99|14137.99|9
1725257630000|2024-09-02 06:13:50|14219.32|14139.32|14219.24|14139.24|14220.12|14140.12|14219.24|14139.24|10
1725257640000|2024-09-02 06:14:00|14219.31|14139.31|14221.14|14141.14|14221.14|14141.14|14219.18|14139.18|10
1725257650000|2024-09-02 06:14:10|14221.07|14141.07|14221.58|14141.58|14221.81|14141.81|14221.07|14141.07|10
1725257660000|2024-09-02 06:14:20|14221.55|14141.55|14221.13|14141.13|14221.7|14141.7|14221.13|14141.13|10
1725257670000|2024-09-02 06:14:30|14221.11|14141.11|14222.07|14142.07|14222.07|14142.07|14221.07|14141.07|10
1725257680000|2024-09-02 06:14:40|14222.08|14142.08|14223.6|14143.6|14223.6|14143.6|14222.08|14142.08|9
1725257690000|2024-09-02 06:14:50|14223.39|14143.39|14222.04|14142.04|14223.39|14143.39|14222.04|14142.04|10
1725257700000|2024-09-02 06:15:00|14222|14142|14222.95|14142.95|14222.95|14142.95|14221.97|14141.97|7
1725257710000|2024-09-02 06:15:10|14222.99|14142.99|14224.04|14144.04|14224.04|14144.04|14222.99|14142.99|10
1725257720000|2024-09-02 06:15:20|14224.24|14144.24|14224.28|14144.28|14224.28|14144.28|14223.98|14143.98|10
1725257730000|2024-09-02 06:15:30|14224.37|14144.37|14226.06|14146.06|14226.06|14146.06|14224.37|14144.37|10
1725257740000|2024-09-02 06:15:40|14226.27|14146.27|14225.63|14145.63|14226.34|14146.34|14225.54|14145.54|8
1725257750000|2024-09-02 06:15:50|14225.69|14145.69|14225.74|14145.74|14225.82|14145.82|14225.62|14145.62|9
1725257760000|2024-09-02 06:16:00|14225.5|14145.5|14224.11|14144.11|14225.5|14145.5|14224.11|14144.11|10
1725257770000|2024-09-02 06:16:10|14224.1|14144.1|14226.91|14146.91|14226.91|14146.91|14224.09|14144.09|10
1725257780000|2024-09-02 06:16:20|14227.48|14147.48|14229.9|14149.9|14229.9|14149.9|14227.48|14147.48|9
1725257790000|2024-09-02 06:16:30|14230.37|14150.37|14231.89|14151.89|14231.89|14151.89|14230.37|14150.37|10
1725257800000|2024-09-02 06:16:40|14232.04|14152.04|14232.11|14152.11|14232.69|14152.69|14232.04|14152.04|9
1725257810000|2024-09-02 06:16:50|14231.74|14151.74|14230.59|14150.59|14231.74|14151.74|14230.59|14150.59|10
1725257820000|2024-09-02 06:17:00|14230.56|14150.56|14232.03|14152.03|14232.1|14152.1|14230.56|14150.56|10
1725257830000|2024-09-02 06:17:10|14232.01|14152.01|14233.97|14153.97|14233.97|14153.97|14232.01|14152.01|10
1725257840000|2024-09-02 06:17:20|14234.2|14154.2|14233.67|14153.67|14234.29|14154.29|14233.45|14153.45|10
1725257850000|2024-09-02 06:17:30|14233.56|14153.56|14234.11|14154.11|14234.22|14154.22|14233.08|14153.08|8
1725257860000|2024-09-02 06:17:40|14234.45|14154.45|14236.18|14156.18|14236.6|14156.6|14234.25|14154.25|10
1725257870000|2024-09-02 06:17:50|14236.09|14156.09|14234.75|14154.75|14236.16|14156.16|14234.75|14154.75|9
1725257880000|2024-09-02 06:18:00|14234.61|14154.61|14234.07|14154.07|14235.2|14155.2|14233.95|14153.95|9
1725257890000|2024-09-02 06:18:10|14234.47|14154.47|14232.89|14152.89|14234.49|14154.49|14232.89|14152.89|10
1725257900000|2024-09-02 06:18:20|14232.56|14152.56|14233.09|14153.09|14233.09|14153.09|14232.38|14152.38|9
1725257910000|2024-09-02 06:18:30|14233.16|14153.16|14233.79|14153.79|14233.84|14153.84|14233.12|14153.12|10
1725257920000|2024-09-02 06:18:40|14233.71|14153.71|14233.64|14153.64|14233.9|14153.9|14233.64|14153.64|8
1725257930000|2024-09-02 06:18:50|14233.53|14153.53|14236.82|14156.82|14237.58|14157.58|14232.46|14152.46|10
1725257940000|2024-09-02 06:19:00|14236.29|14156.29|14235.91|14155.91|14236.29|14156.29|14235.8|14155.8|8
1725257950000|2024-09-02 06:19:10|14235.98|14155.98|14234.26|14154.26|14236.02|14156.02|14234.1|14154.1|10
1725257960000|2024-09-02 06:19:20|14234.08|14154.08|14233.55|14153.55|14234.08|14154.08|14232.8|14152.8|10
1725257970000|2024-09-02 06:19:30|14233.57|14153.57|14233.97|14153.97|14233.98|14153.98|14233.35|14153.35|10
1725257980000|2024-09-02 06:19:40|14234.29|14154.29|14233.36|14153.36|14234.29|14154.29|14233.36|14153.36|9
1725257990000|2024-09-02 06:19:50|14233.19|14153.19|14232.25|14152.25|14233.19|14153.19|14232.25|14152.25|9
1725258000000|2024-09-02 06:20:00|14232.07|14152.07|14232.15|14152.15|14233.26|14153.26|14231.6|14151.6|8
1725258010000|2024-09-02 06:20:10|14232.08|14152.08|14232.34|14152.34|14232.49|14152.49|14232.06|14152.06|9
1725258020000|2024-09-02 06:20:20|14232.35|14152.35|14232.63|14152.63|14232.79|14152.79|14232.35|14152.35|9
1725258030000|2024-09-02 06:20:30|14232.8|14152.8|14228.68|14148.68|14233.01|14153.01|14228.68|14148.68|10
1725258040000|2024-09-02 06:20:40|14228.62|14148.62|14228.06|14148.06|14228.62|14148.62|14228.06|14148.06|9
1725258050000|2024-09-02 06:20:50|14228.11|14148.11|14227.26|14147.26|14228.15|14148.15|14227.26|14147.26|10
1725258060000|2024-09-02 06:21:00|14227.41|14147.41|14227.32|14147.32|14227.47|14147.47|14227.18|14147.18|9
1725258070000|2024-09-02 06:21:10|14227.25|14147.25|14227.82|14147.82|14227.82|14147.82|14227.25|14147.25|8
1725258080000|2024-09-02 06:21:20|14228.18|14148.18|14229.49|14149.49|14229.71|14149.71|14228.18|14148.18|9
1725258090000|2024-09-02 06:21:30|14229.55|14149.55|14233.49|14153.49|14233.49|14153.49|14229.55|14149.55|10
1725258100000|2024-09-02 06:21:40|14233.58|14153.58|14233.95|14153.95|14233.96|14153.96|14233.58|14153.58|6
1725258110000|2024-09-02 06:21:50|14234.1|14154.1|14234.48|14154.48|14234.48|14154.48|14234.1|14154.1|9
1725258120000|2024-09-02 06:22:00|14234.61|14154.61|14236.15|14156.15|14236.15|14156.15|14234.49|14154.49|9
1725258130000|2024-09-02 06:22:10|14236.3|14156.3|14237.01|14157.01|14237.48|14157.48|14236.3|14156.3|8
1725258140000|2024-09-02 06:22:20|14236.98|14156.98|14235.37|14155.37|14236.98|14156.98|14235.37|14155.37|10
1725258150000|2024-09-02 06:22:30|14235.18|14155.18|14235.3|14155.3|14235.3|14155.3|14235.01|14155.01|8
1725258160000|2024-09-02 06:22:40|14235.28|14155.28|14235.76|14155.76|14235.76|14155.76|14235.27|14155.27|9
1725258170000|2024-09-02 06:22:50|14235.66|14155.66|14236.93|14156.93|14236.93|14156.93|14235.66|14155.66|10
1725258180000|2024-09-02 06:23:00|14236.94|14156.94|14237.18|14157.18|14237.18|14157.18|14236.78|14156.78|8
1725258190000|2024-09-02 06:23:10|14237.25|14157.25|14240.38|14160.38|14240.38|14160.38|14237.25|14157.25|8
1725258200000|2024-09-02 06:23:20|14241.49|14161.49|14242.6|14162.6|14242.88|14162.88|14241.49|14161.49|10
1725258210000|2024-09-02 06:23:30|14242.7|14162.7|14242.96|14162.96|14242.96|14162.96|14241.94|14161.94|9
1725258220000|2024-09-02 06:23:40|14243.3|14163.3|14242.93|14162.93|14243.42|14163.42|14242.93|14162.93|8
1725258230000|2024-09-02 06:23:50|14242.98|14162.98|14239.74|14159.74|14243.19|14163.19|14239.43|14159.43|8
1725258240000|2024-09-02 06:24:00|14239.78|14159.78|14238.33|14158.33|14239.78|14159.78|14238.33|14158.33|10
1725258250000|2024-09-02 06:24:10|14238.08|14158.08|14238.02|14158.02|14238.77|14158.77|14237.85|14157.85|10
1725258260000|2024-09-02 06:24:20|14237.39|14157.39|14235.33|14155.33|14237.39|14157.39|14235.3|14155.3|10
1725258270000|2024-09-02 06:24:30|14235.35|14155.35|14232.65|14152.65|14235.35|14155.35|14232.41|14152.41|10
1725258280000|2024-09-02 06:24:40|14232.79|14152.79|14231.5|14151.5|14232.97|14152.97|14231.5|14151.5|10
1725258290000|2024-09-02 06:24:50|14231.51|14151.51|14232.53|14152.53|14232.65|14152.65|14231.5|14151.5|9
1725258300000|2024-09-02 06:25:00|14232.52|14152.52|14233.49|14153.49|14233.51|14153.51|14232.5|14152.5|9
1725258310000|2024-09-02 06:25:10|14233.5|14153.5|14233.58|14153.58|14233.93|14153.93|14233.27|14153.27|9
1725258320000|2024-09-02 06:25:20|14233.75|14153.75|14233.85|14153.85|14233.85|14153.85|14233.6|14153.6|8
1725258330000|2024-09-02 06:25:30|14233.7|14153.7|14234.64|14154.64|14234.74|14154.74|14233.41|14153.41|9
1725258340000|2024-09-02 06:25:40|14234.45|14154.45|14234.27|14154.27|14234.45|14154.45|14233.95|14153.95|10
1725258350000|2024-09-02 06:25:50|14234.46|14154.46|14233.64|14153.64|14234.46|14154.46|14233.64|14153.64|9
1725258360000|2024-09-02 06:26:00|14233.57|14153.57|14232.41|14152.41|14233.57|14153.57|14232.41|14152.41|9
1725258370000|2024-09-02 06:26:10|14231.72|14151.72|14229.55|14149.55|14231.72|14151.72|14229.54|14149.54|9
1725258380000|2024-09-02 06:26:20|14229.75|14149.75|14228.5|14148.5|14229.75|14149.75|14228.5|14148.5|9
1725258390000|2024-09-02 06:26:30|14228.48|14148.48|14229.04|14149.04|14229.04|14149.04|14228.35|14148.35|9
1725258400000|2024-09-02 06:26:40|14229.25|14149.25|14229.97|14149.97|14229.97|14149.97|14229.14|14149.14|8
1725258410000|2024-09-02 06:26:50|14229.78|14149.78|14230.09|14150.09|14230.09|14150.09|14229.57|14149.57|10
1725258420000|2024-09-02 06:27:00|14230.24|14150.24|14229.91|14149.91|14230.36|14150.36|14229.76|14149.76|9
1725258430000|2024-09-02 06:27:10|14229.94|14149.94|14229.06|14149.06|14229.94|14149.94|14228.21|14148.21|8
1725258440000|2024-09-02 06:27:20|14229.49|14149.49|14230.4|14150.4|14230.4|14150.4|14229.49|14149.49|9
1725258450000|2024-09-02 06:27:30|14230.39|14150.39|14229.47|14149.47|14230.4|14150.4|14229.47|14149.47|9
1725258460000|2024-09-02 06:27:40|14229.4|14149.4|14228.91|14148.91|14229.4|14149.4|14228.91|14148.91|10
1725258470000|2024-09-02 06:27:50|14228.81|14148.81|14229.04|14149.04|14229.04|14149.04|14228.8|14148.8|8
1725258480000|2024-09-02 06:28:00|14228.74|14148.74|14228.3|14148.3|14228.74|14148.74|14228.3|14148.3|9
1725258490000|2024-09-02 06:28:10|14228.32|14148.32|14226.23|14146.23|14228.35|14148.35|14226.23|14146.23|9
1725258500000|2024-09-02 06:28:20|14225.79|14145.79|14224.54|14144.54|14225.79|14145.79|14224.54|14144.54|10
1725258510000|2024-09-02 06:28:30|14224.71|14144.71|14223.91|14143.91|14224.71|14144.71|14223.91|14143.91|8
1725258520000|2024-09-02 06:28:40|14223.89|14143.89|14222.13|14142.13|14223.89|14143.89|14222.13|14142.13|9
1725258530000|2024-09-02 06:28:50|14222.55|14142.55|14224.43|14144.43|14224.43|14144.43|14222.55|14142.55|10
1725258540000|2024-09-02 06:29:00|14224.45|14144.45|14225.25|14145.25|14225.25|14145.25|14224.45|14144.45|7
1725258550000|2024-09-02 06:29:10|14225.22|14145.22|14225.75|14145.75|14225.75|14145.75|14225.16|14145.16|10
1725258560000|2024-09-02 06:29:20|14224.75|14144.75|14223.58|14143.58|14224.75|14144.75|14223.58|14143.58|10
1725258570000|2024-09-02 06:29:30|14223.71|14143.71|14223.97|14143.97|14223.99|14143.99|14223.69|14143.69|5
1725258580000|2024-09-02 06:29:40|14223.96|14143.96|14223.49|14143.49|14223.96|14143.96|14223.49|14143.49|5
1725258590000|2024-09-02 06:29:50|14223.37|14143.37|14222.95|14142.95|14223.37|14143.37|14222.78|14142.78|10
1725258600000|2024-09-02 06:30:00|14222.87|14142.87|14222.69|14142.69|14222.93|14142.93|14222.12|14142.12|10
1725258610000|2024-09-02 06:30:10|14222.42|14142.42|14223|14143|14223|14143|14222.42|14142.42|8
1725258620000|2024-09-02 06:30:20|14223.15|14143.15|14225.6|14145.6|14225.6|14145.6|14223.15|14143.15|9
1725258630000|2024-09-02 06:30:30|14226.1|14146.1|14227.67|14147.67|14227.67|14147.67|14226.1|14146.1|10
1725258640000|2024-09-02 06:30:40|14227.74|14147.74|14226.11|14146.11|14227.8|14147.8|14225.25|14145.25|9
1725258650000|2024-09-02 06:30:50|14226.57|14146.57|14226.43|14146.43|14226.97|14146.97|14226.43|14146.43|8
1725258660000|2024-09-02 06:31:00|14226.4|14146.4|14226.18|14146.18|14226.71|14146.71|14226.12|14146.12|10
1725258670000|2024-09-02 06:31:10|14226.64|14146.64|14225.01|14145.01|14226.64|14146.64|14224.57|14144.57|10
1725258680000|2024-09-02 06:31:20|14225.21|14145.21|14227.78|14147.78|14227.78|14147.78|14225.21|14145.21|9
1725258690000|2024-09-02 06:31:30|14227.84|14147.84|14228.17|14148.17|14228.61|14148.61|14227.84|14147.84|9
1725258700000|2024-09-02 06:31:40|14228.12|14148.12|14228.3|14148.3|14228.3|14148.3|14227.84|14147.84|10
1725258710000|2024-09-02 06:31:50|14228.29|14148.29|14228.46|14148.46|14229.12|14149.12|14228.28|14148.28|10
1725258720000|2024-09-02 06:32:00|14230.05|14150.05|14229.11|14149.11|14230.05|14150.05|14229.11|14149.11|10
1725258730000|2024-09-02 06:32:10|14229.03|14149.03|14228.94|14148.94|14229.06|14149.06|14228.94|14148.94|7
1725258740000|2024-09-02 06:32:20|14228.93|14148.93|14229.12|14149.12|14229.12|14149.12|14228.85|14148.85|6
1725258750000|2024-09-02 06:32:30|14228.81|14148.81|14229.57|14149.57|14229.63|14149.63|14228.81|14148.81|9
1725258760000|2024-09-02 06:32:40|14229.66|14149.66|14228.84|14148.84|14229.66|14149.66|14228.72|14148.72|10
1725258770000|2024-09-02 06:32:50|14228.89|14148.89|14228.87|14148.87|14228.89|14148.89|14228.51|14148.51|8
1725258780000|2024-09-02 06:33:00|14228.94|14148.94|14227.74|14147.74|14229.17|14149.17|14227.74|14147.74|9
1725258790000|2024-09-02 06:33:10|14227.67|14147.67|14227.84|14147.84|14227.84|14147.84|14227.53|14147.53|9
1725258800000|2024-09-02 06:33:20|14227.89|14147.89|14227.56|14147.56|14227.89|14147.89|14227.33|14147.33|9
1725258810000|2024-09-02 06:33:30|14227.62|14147.62|14227.67|14147.67|14227.67|14147.67|14227.62|14147.62|4
1725258820000|2024-09-02 06:33:40|14227.69|14147.69|14226.03|14146.03|14227.69|14147.69|14226.03|14146.03|9
1725258830000|2024-09-02 06:33:50|14226.05|14146.05|14226.42|14146.42|14226.42|14146.42|14226.05|14146.05|6
1725258840000|2024-09-02 06:34:00|14226.33|14146.33|14228.19|14148.19|14228.19|14148.19|14226.22|14146.22|8
1725258850000|2024-09-02 06:34:10|14228.3|14148.3|14222.57|14142.57|14228.3|14148.3|14222.41|14142.41|10
1725258860000|2024-09-02 06:34:20|14222.8|14142.8|14222.3|14142.3|14222.88|14142.88|14221.13|14141.13|10
1725258870000|2024-09-02 06:34:30|14222.49|14142.49|14221.56|14141.56|14222.49|14142.49|14221.48|14141.48|10
1725258880000|2024-09-02 06:34:40|14221.55|14141.55|14221.48|14141.48|14221.56|14141.56|14221.48|14141.48|7
1725258890000|2024-09-02 06:34:50|14221.86|14141.86|14225.53|14145.53|14225.53|14145.53|14221.86|14141.86|9
1725258900000|2024-09-02 06:35:00|14225.8|14145.8|14226.22|14146.22|14226.5|14146.5|14225.8|14145.8|10
1725258910000|2024-09-02 06:35:10|14226.29|14146.29|14228.24|14148.24|14228.24|14148.24|14226.29|14146.29|10
1725258920000|2024-09-02 06:35:20|14228.09|14148.09|14227.53|14147.53|14228.09|14148.09|14227.51|14147.51|10
1725258930000|2024-09-02 06:35:30|14227.52|14147.52|14226.05|14146.05|14227.58|14147.58|14226.03|14146.03|10
1725258940000|2024-09-02 06:35:40|14226.32|14146.32|14226.88|14146.88|14227.14|14147.14|14226.06|14146.06|9
1725258950000|2024-09-02 06:35:50|14226.86|14146.86|14225.25|14145.25|14227.12|14147.12|14225.25|14145.25|10
1725258960000|2024-09-02 06:36:00|14224.65|14144.65|14219.86|14139.86|14224.65|14144.65|14219.86|14139.86|10
1725258970000|2024-09-02 06:36:10|14218.89|14138.89|14216.73|14136.73|14218.89|14138.89|14216.61|14136.61|10
1725258980000|2024-09-02 06:36:20|14216.7|14136.7|14214.93|14134.93|14216.7|14136.7|14214.93|14134.93|10
1725258990000|2024-09-02 06:36:30|14214.92|14134.92|14214.48|14134.48|14214.93|14134.93|14214.47|14134.47|7
1725259000000|2024-09-02 06:36:40|14214.46|14134.46|14214.42|14134.42|14214.75|14134.75|14214.42|14134.42|8
1725259010000|2024-09-02 06:36:50|14214.37|14134.37|14217.14|14137.14|14217.14|14137.14|14214.35|14134.35|10
1725259020000|2024-09-02 06:37:00|14217.22|14137.22|14215.42|14135.42|14217.22|14137.22|14215.08|14135.08|10
1725259030000|2024-09-02 06:37:10|14215.52|14135.52|14222.89|14142.89|14222.89|14142.89|14215.52|14135.52|10
1725259040000|2024-09-02 06:37:20|14222.97|14142.97|14223.06|14143.06|14223.08|14143.08|14222.9|14142.9|9
1725259050000|2024-09-02 06:37:30|14223.04|14143.04|14223.07|14143.07|14223.12|14143.12|14223|14143|6
1725259060000|2024-09-02 06:37:40|14223.02|14143.02|14223.29|14143.29|14223.57|14143.57|14223.02|14143.02|10
1725259070000|2024-09-02 06:37:50|14223.22|14143.22|14223.73|14143.73|14223.73|14143.73|14223.19|14143.19|10
1725259080000|2024-09-02 06:38:00|14223.55|14143.55|14223.5|14143.5|14223.57|14143.57|14223.34|14143.34|9
1725259090000|2024-09-02 06:38:10|14223.46|14143.46|14225.08|14145.08|14225.08|14145.08|14223.29|14143.29|10
1725259100000|2024-09-02 06:38:20|14226.09|14146.09|14229.22|14149.22|14229.22|14149.22|14226.09|14146.09|10
1725259110000|2024-09-02 06:38:30|14229.99|14149.99|14231.78|14151.78|14232.14|14152.14|14229.99|14149.99|10
1725259120000|2024-09-02 06:38:40|14231.7|14151.7|14231.24|14151.24|14231.7|14151.7|14231.06|14151.06|10
1725259130000|2024-09-02 06:38:50|14231.37|14151.37|14230.94|14150.94|14232.03|14152.03|14230.94|14150.94|8
1725259140000|2024-09-02 06:39:00|14230.89|14150.89|14231.23|14151.23|14231.23|14151.23|14230.89|14150.89|7
1725259150000|2024-09-02 06:39:10|14231.28|14151.28|14231.2|14151.2|14231.41|14151.41|14231.19|14151.19|7
1725259160000|2024-09-02 06:39:20|14231.17|14151.17|14234.24|14154.24|14234.24|14154.24|14231.12|14151.12|10
1725259170000|2024-09-02 06:39:30|14234.59|14154.59|14234.76|14154.76|14234.91|14154.91|14234.59|14154.59|10
1725259180000|2024-09-02 06:39:40|14234.78|14154.78|14234.5|14154.5|14234.85|14154.85|14234.34|14154.34|10
1725259190000|2024-09-02 06:39:50|14234.19|14154.19|14233.65|14153.65|14234.19|14154.19|14233.65|14153.65|10
1725259200000|2024-09-02 06:40:00|14233.63|14153.63|14234.74|14154.74|14234.76|14154.76|14233.47|14153.47|8
1725259210000|2024-09-02 06:40:10|14235.35|14155.35|14234.84|14154.84|14235.91|14155.91|14234.84|14154.84|10
1725259220000|2024-09-02 06:40:20|14234.74|14154.74|14234.39|14154.39|14234.91|14154.91|14234.39|14154.39|8
1725259230000|2024-09-02 06:40:30|14234.31|14154.31|14234.03|14154.03|14234.32|14154.32|14233.8|14153.8|7
1725259240000|2024-09-02 06:40:40|14234.26|14154.26|14234.71|14154.71|14234.71|14154.71|14234.26|14154.26|9
1725259250000|2024-09-02 06:40:50|14234.72|14154.72|14234.53|14154.53|14234.85|14154.85|14234.52|14154.52|7
1725259260000|2024-09-02 06:41:00|14234.54|14154.54|14235.12|14155.12|14235.12|14155.12|14234.54|14154.54|8
1725259270000|2024-09-02 06:41:10|14235.46|14155.46|14235.86|14155.86|14236.1|14156.1|14235.46|14155.46|7
1725259280000|2024-09-02 06:41:20|14235.82|14155.82|14234.03|14154.03|14235.82|14155.82|14234.03|14154.03|9
1725259290000|2024-09-02 06:41:30|14233.78|14153.78|14233.07|14153.07|14233.78|14153.78|14233.04|14153.04|9
1725259300000|2024-09-02 06:41:40|14233.21|14153.21|14233.11|14153.11|14233.21|14153.21|14233.01|14153.01|10
1725259310000|2024-09-02 06:41:50|14233.09|14153.09|14231.92|14151.92|14233.12|14153.12|14231.92|14151.92|10
1725259320000|2024-09-02 06:42:00|14231.68|14151.68|14229.38|14149.38|14231.68|14151.68|14229.38|14149.38|10
1725259330000|2024-09-02 06:42:10|14229.32|14149.32|14225.53|14145.53|14229.32|14149.32|14225.53|14145.53|8
1725259340000|2024-09-02 06:42:20|14225.34|14145.34|14224.86|14144.86|14225.34|14145.34|14224.24|14144.24|10
1725259350000|2024-09-02 06:42:30|14224.95|14144.95|14227.84|14147.84|14227.84|14147.84|14224.95|14144.95|10
1725259360000|2024-09-02 06:42:40|14228.39|14148.39|14227.33|14147.33|14228.95|14148.95|14227.33|14147.33|10
1725259370000|2024-09-02 06:42:50|14227.34|14147.34|14227|14147|14227.34|14147.34|14226.75|14146.75|7
1725259380000|2024-09-02 06:43:00|14226.82|14146.82|14227.12|14147.12|14227.34|14147.34|14226.71|14146.71|9
1725259390000|2024-09-02 06:43:10|14227.13|14147.13|14226.14|14146.14|14227.13|14147.13|14226.14|14146.14|9
1725259400000|2024-09-02 06:43:20|14225.55|14145.55|14223.02|14143.02|14225.55|14145.55|14223.02|14143.02|10
1725259410000|2024-09-02 06:43:30|14223.04|14143.04|14223.09|14143.09|14223.09|14143.09|14222.81|14142.81|9
1725259420000|2024-09-02 06:43:40|14223|14143|14222.53|14142.53|14223|14143|14222.46|14142.46|7
1725259430000|2024-09-02 06:43:50|14222.42|14142.42|14220.89|14140.89|14222.42|14142.42|14220.89|14140.89|8
1725259440000|2024-09-02 06:44:00|14220.85|14140.85|14221.04|14141.04|14221.04|14141.04|14220.8|14140.8|9
1725259450000|2024-09-02 06:44:10|14221.11|14141.11|14220.52|14140.52|14221.11|14141.11|14220.52|14140.52|10
1725259460000|2024-09-02 06:44:20|14220.87|14140.87|14220.67|14140.67|14221.05|14141.05|14220.67|14140.67|8
1725259470000|2024-09-02 06:44:30|14220.68|14140.68|14220.51|14140.51|14220.8|14140.8|14220.51|14140.51|5
1725259480000|2024-09-02 06:44:40|14220.5|14140.5|14220.59|14140.59|14220.59|14140.59|14220.21|14140.21|8
1725259490000|2024-09-02 06:44:50|14220.62|14140.62|14218.96|14138.96|14220.78|14140.78|14218.76|14138.76|10
1725259500000|2024-09-02 06:45:00|14218.84|14138.84|14218.79|14138.79|14218.84|14138.84|14218.77|14138.77|6
1725259510000|2024-09-02 06:45:10|14218.57|14138.57|14218.94|14138.94|14218.94|14138.94|14218.56|14138.56|7
1725259520000|2024-09-02 06:45:20|14218.9|14138.9|14218.33|14138.33|14218.91|14138.91|14218.33|14138.33|9
1725259530000|2024-09-02 06:45:30|14218.42|14138.42|14220.09|14140.09|14220.09|14140.09|14218.37|14138.37|9
1725259540000|2024-09-02 06:45:40|14220.15|14140.15|14220.13|14140.13|14220.3|14140.3|14220.13|14140.13|10
1725259550000|2024-09-02 06:45:50|14220.15|14140.15|14220.14|14140.14|14220.15|14140.15|14220.14|14140.14|6
1725259560000|2024-09-02 06:46:00|14220.1|14140.1|14221.84|14141.84|14221.84|14141.84|14220.1|14140.1|9
1725259570000|2024-09-02 06:46:10|14222.06|14142.06|14221.56|14141.56|14222.07|14142.07|14221.24|14141.24|10
1725259580000|2024-09-02 06:46:20|14221.9|14141.9|14221.81|14141.81|14222.08|14142.08|14221.28|14141.28|10
1725259590000|2024-09-02 06:46:30|14221.85|14141.85|14220.82|14140.82|14221.92|14141.92|14220.82|14140.82|9
1725259600000|2024-09-02 06:46:40|14220.93|14140.93|14221|14141|14221.03|14141.03|14220.82|14140.82|8
1725259610000|2024-09-02 06:46:50|14221.41|14141.41|14223.41|14143.41|14223.42|14143.42|14221.41|14141.41|8
1725259620000|2024-09-02 06:47:00|14223.4|14143.4|14223.95|14143.95|14223.97|14143.97|14223.4|14143.4|9
1725259630000|2024-09-02 06:47:10|14223.92|14143.92|14222.57|14142.57|14223.94|14143.94|14222.57|14142.57|10
1725259640000|2024-09-02 06:47:20|14222.58|14142.58|14223.15|14143.15|14223.15|14143.15|14222.56|14142.56|8
1725259650000|2024-09-02 06:47:30|14223.16|14143.16|14223.26|14143.26|14223.26|14143.26|14222.24|14142.24|10
1725259660000|2024-09-02 06:47:40|14223.54|14143.54|14223.8|14143.8|14223.8|14143.8|14223.54|14143.54|7
1725259670000|2024-09-02 06:47:50|14224.67|14144.67|14224.85|14144.85|14225.24|14145.24|14224.67|14144.67|10
1725259680000|2024-09-02 06:48:00|14224.84|14144.84|14225.83|14145.83|14225.83|14145.83|14224.83|14144.83|10
1725259690000|2024-09-02 06:48:10|14225.9|14145.9|14230.54|14150.54|14230.54|14150.54|14225.9|14145.9|10
1725259700000|2024-09-02 06:48:20|14230.74|14150.74|14231.54|14151.54|14231.61|14151.61|14230.74|14150.74|8
1725259710000|2024-09-02 06:48:30|14231.53|14151.53|14230.7|14150.7|14231.55|14151.55|14230.7|14150.7|8
1725259720000|2024-09-02 06:48:40|14230.86|14150.86|14230.83|14150.83|14230.92|14150.92|14230.65|14150.65|10
1725259730000|2024-09-02 06:48:50|14230.86|14150.86|14231.94|14151.94|14232.03|14152.03|14230.64|14150.64|10
1725259740000|2024-09-02 06:49:00|14231.82|14151.82|14232.43|14152.43|14233.12|14153.12|14231.59|14151.59|10
1725259750000|2024-09-02 06:49:10|14232.29|14152.29|14234.27|14154.27|14234.27|14154.27|14232.2|14152.2|10
1725259760000|2024-09-02 06:49:20|14234.46|14154.46|14235.17|14155.17|14235.17|14155.17|14234.46|14154.46|10
1725259770000|2024-09-02 06:49:30|14235.21|14155.21|14235.56|14155.56|14235.56|14155.56|14235.21|14155.21|6
1725259780000|2024-09-02 06:49:40|14235.65|14155.65|14236.89|14156.89|14236.89|14156.89|14235.65|14155.65|6
1725259790000|2024-09-02 06:49:50|14237.33|14157.33|14237.78|14157.78|14237.83|14157.83|14237.33|14157.33|9
1725259800000|2024-09-02 06:50:00|14237.38|14157.38|14235.57|14155.57|14237.38|14157.38|14235.57|14155.57|7
1725259810000|2024-09-02 06:50:10|14235.93|14155.93|14236.31|14156.31|14236.31|14156.31|14235.89|14155.89|7
1725259820000|2024-09-02 06:50:20|14236.52|14156.52|14237.21|14157.21|14237.48|14157.48|14236.52|14156.52|9
1725259830000|2024-09-02 06:50:30|14237.07|14157.07|14238.7|14158.7|14238.7|14158.7|14236.96|14156.96|9
1725259840000|2024-09-02 06:50:40|14238.71|14158.71|14238.36|14158.36|14239|14159|14238.36|14158.36|10
1725259850000|2024-09-02 06:50:50|14238.24|14158.24|14237.67|14157.67|14238.48|14158.48|14237.67|14157.67|10
1725259860000|2024-09-02 06:51:00|14237.6|14157.6|14239.06|14159.06|14239.06|14159.06|14237.54|14157.54|8
1725259870000|2024-09-02 06:51:10|14239.56|14159.56|14240.15|14160.15|14240.33|14160.33|14239.56|14159.56|9
1725259880000|2024-09-02 06:51:20|14239.94|14159.94|14238.12|14158.12|14239.94|14159.94|14238.12|14158.12|10
1725259890000|2024-09-02 06:51:30|14237.05|14157.05|14235.89|14155.89|14237.05|14157.05|14235.89|14155.89|8
1725259900000|2024-09-02 06:51:40|14235.88|14155.88|14235.48|14155.48|14236.03|14156.03|14235.48|14155.48|10
1725259910000|2024-09-02 06:51:50|14235.43|14155.43|14235.12|14155.12|14235.43|14155.43|14235.03|14155.03|10
1725259920000|2024-09-02 06:52:00|14235.27|14155.27|14234.48|14154.48|14235.35|14155.35|14234.48|14154.48|9
1725259930000|2024-09-02 06:52:10|14234.45|14154.45|14232.62|14152.62|14234.45|14154.45|14232.62|14152.62|10
1725259940000|2024-09-02 06:52:20|14232.41|14152.41|14233.51|14153.51|14233.51|14153.51|14231.59|14151.59|10
1725259950000|2024-09-02 06:52:30|14233.52|14153.52|14233.64|14153.64|14233.64|14153.64|14233.23|14153.23|8
1725259960000|2024-09-02 06:52:40|14233.65|14153.65|14231.6|14151.6|14233.65|14153.65|14231.6|14151.6|8
1725259970000|2024-09-02 06:52:50|14231.25|14151.25|14232.57|14152.57|14232.57|14152.57|14231.1|14151.1|10
1725259980000|2024-09-02 06:53:00|14232.79|14152.79|14232.25|14152.25|14232.88|14152.88|14232.25|14152.25|10
1725259990000|2024-09-02 06:53:10|14232.17|14152.17|14231.98|14151.98|14232.17|14152.17|14231.98|14151.98|8
1725260000000|2024-09-02 06:53:20|14230.76|14150.76|14228.41|14148.41|14230.76|14150.76|14228.41|14148.41|10
1725260010000|2024-09-02 06:53:30|14228.19|14148.19|14226.56|14146.56|14228.29|14148.29|14226.56|14146.56|10
1725260020000|2024-09-02 06:53:40|14226.64|14146.64|14225.8|14145.8|14226.65|14146.65|14225.8|14145.8|10
1725260030000|2024-09-02 06:53:50|14225.79|14145.79|14226.79|14146.79|14226.79|14146.79|14225.79|14145.79|10
1725260040000|2024-09-02 06:54:00|14226.92|14146.92|14228.33|14148.33|14228.33|14148.33|14226.92|14146.92|10
1725260050000|2024-09-02 06:54:10|14228.35|14148.35|14228.23|14148.23|14229.05|14149.05|14228.23|14148.23|8
1725260060000|2024-09-02 06:54:20|14228.22|14148.22|14227.24|14147.24|14228.75|14148.75|14227.15|14147.15|10
1725260070000|2024-09-02 06:54:30|14227.05|14147.05|14226.25|14146.25|14227.05|14147.05|14226.25|14146.25|8
1725260080000|2024-09-02 06:54:40|14226.3|14146.3|14226.66|14146.66|14226.66|14146.66|14226.16|14146.16|10
1725260090000|2024-09-02 06:54:50|14226.7|14146.7|14227.38|14147.38|14227.44|14147.44|14226.7|14146.7|10
1725260100000|2024-09-02 06:55:00|14227.41|14147.41|14227.55|14147.55|14227.82|14147.82|14227.41|14147.41|8
1725260110000|2024-09-02 06:55:10|14227.6|14147.6|14227.23|14147.23|14227.63|14147.63|14226.92|14146.92|10
1725260120000|2024-09-02 06:55:20|14227.25|14147.25|14228.57|14148.57|14229.04|14149.04|14227.25|14147.25|10
1725260130000|2024-09-02 06:55:30|14228.61|14148.61|14228.54|14148.54|14228.61|14148.61|14228.54|14148.54|8
1725260140000|2024-09-02 06:55:40|14228.55|14148.55|14224.97|14144.97|14228.55|14148.55|14224.54|14144.54|10
1725260150000|2024-09-02 06:55:50|14224.91|14144.91|14225.01|14145.01|14225.02|14145.02|14224.85|14144.85|9
1725260160000|2024-09-02 06:56:00|14224.99|14144.99|14225.43|14145.43|14225.43|14145.43|14224.89|14144.89|10
1725260170000|2024-09-02 06:56:10|14225.44|14145.44|14225.1|14145.1|14225.44|14145.44|14225.1|14145.1|4
1725260180000|2024-09-02 06:56:20|14224.84|14144.84|14225.13|14145.13|14225.13|14145.13|14224.73|14144.73|6
1725260190000|2024-09-02 06:56:30|14225.3|14145.3|14224.7|14144.7|14225.3|14145.3|14224.7|14144.7|9
1725260200000|2024-09-02 06:56:40|14224.71|14144.71|14225.67|14145.67|14225.67|14145.67|14224.71|14144.71|5
1725260210000|2024-09-02 06:56:50|14226.09|14146.09|14226.59|14146.59|14226.71|14146.71|14226.09|14146.09|10
1725260220000|2024-09-02 06:57:00|14226.47|14146.47|14226.22|14146.22|14226.47|14146.47|14226.22|14146.22|9
1725260230000|2024-09-02 06:57:10|14226.19|14146.19|14226.22|14146.22|14226.22|14146.22|14226.19|14146.19|3
1725260240000|2024-09-02 06:57:20|14226|14146|14224.37|14144.37|14226|14146|14224.37|14144.37|10
1725260250000|2024-09-02 06:57:30|14224.04|14144.04|14222.51|14142.51|14224.04|14144.04|14222.51|14142.51|10
1725260260000|2024-09-02 06:57:40|14222.47|14142.47|14220.36|14140.36|14222.49|14142.49|14220.12|14140.12|10
1725260270000|2024-09-02 06:57:50|14220.31|14140.31|14220.02|14140.02|14220.31|14140.31|14220|14140|8
1725260280000|2024-09-02 06:58:00|14219.94|14139.94|14219.73|14139.73|14219.94|14139.94|14219.51|14139.51|9
1725260290000|2024-09-02 06:58:10|14219.74|14139.74|14218.81|14138.81|14219.78|14139.78|14218.81|14138.81|7
1725260300000|2024-09-02 06:58:20|14218.1|14138.1|14217.36|14137.36|14218.1|14138.1|14217.36|14137.36|10
1725260310000|2024-09-02 06:58:30|14217.34|14137.34|14217.33|14137.33|14217.34|14137.34|14217.24|14137.24|6
1725260320000|2024-09-02 06:58:40|14217.24|14137.24|14216.1|14136.1|14217.3|14137.3|14216.1|14136.1|5
1725260330000|2024-09-02 06:58:50|14216.14|14136.14|14215.8|14135.8|14216.21|14136.21|14215.78|14135.78|8
1725260340000|2024-09-02 06:59:00|14215.81|14135.81|14214.56|14134.56|14215.81|14135.81|14214.51|14134.51|10
1725260350000|2024-09-02 06:59:10|14214.53|14134.53|14214|14134|14214.53|14134.53|14214|14134|7
1725260360000|2024-09-02 06:59:20|14214.16|14134.16|14214.08|14134.08|14214.26|14134.26|14214.03|14134.03|9
1725260370000|2024-09-02 06:59:30|14213.93|14133.93|14213.62|14133.62|14214.39|14134.39|14213.52|14133.52|10
1725260380000|2024-09-02 06:59:40|14213.44|14133.44|14213.19|14133.19|14213.44|14133.44|14212.93|14132.93|8
1725260390000|2024-09-02 06:59:50|14213.22|14133.22|14212.9|14132.9|14213.24|14133.24|14212.78|14132.78|9
1725260400000|2024-09-02 07:00:00|14212.85|14132.85|14213.32|14133.32|14213.32|14133.32|14212.6|14132.6|10
1725260410000|2024-09-02 07:00:10|14213.31|14133.31|14214.23|14134.23|14214.29|14134.29|14213.18|14133.18|10
1725260420000|2024-09-02 07:00:20|14214.28|14134.28|14212.65|14132.65|14214.35|14134.35|14212.65|14132.65|8
1725260430000|2024-09-02 07:00:30|14212.5|14132.5|14211.64|14131.64|14212.5|14132.5|14211.46|14131.46|9
1725260440000|2024-09-02 07:00:40|14211.71|14131.71|14211.81|14131.81|14211.82|14131.82|14211.66|14131.66|10
1725260450000|2024-09-02 07:00:50|14211.96|14131.96|14212.89|14132.89|14212.89|14132.89|14211.96|14131.96|8
1725260460000|2024-09-02 07:01:00|14212.57|14132.57|14214.37|14134.37|14214.37|14134.37|14212.35|14132.35|10
1725260470000|2024-09-02 07:01:10|14215.29|14135.29|14216.61|14136.61|14216.61|14136.61|14215.29|14135.29|10
1725260480000|2024-09-02 07:01:20|14216.69|14136.69|14217.39|14137.39|14217.39|14137.39|14216.69|14136.69|7
1725260490000|2024-09-02 07:01:30|14217.54|14137.54|14217.57|14137.57|14217.81|14137.81|14217.54|14137.54|7
1725260500000|2024-09-02 07:01:40|14217.74|14137.74|14217.42|14137.42|14217.74|14137.74|14217.42|14137.42|7
1725260510000|2024-09-02 07:01:50|14217.27|14137.27|14217.49|14137.49|14217.49|14137.49|14216.68|14136.68|9
1725260520000|2024-09-02 07:02:00|14217.6|14137.6|14218.52|14138.52|14218.52|14138.52|14217.6|14137.6|10
1725260530000|2024-09-02 07:02:10|14218.69|14138.69|14219.01|14139.01|14219.09|14139.09|14218.69|14138.69|8
1725260540000|2024-09-02 07:02:20|14219.07|14139.07|14219.01|14139.01|14219.18|14139.18|14219.01|14139.01|9
1725260550000|2024-09-02 07:02:30|14219.17|14139.17|14219.34|14139.34|14219.45|14139.45|14219.09|14139.09|6
1725260560000|2024-09-02 07:02:40|14219.37|14139.37|14218.46|14138.46|14219.43|14139.43|14218.45|14138.45|10
1725260570000|2024-09-02 07:02:50|14218.44|14138.44|14218.11|14138.11|14218.44|14138.44|14218|14138|9
1725260580000|2024-09-02 07:03:00|14218.12|14138.12|14217.99|14137.99|14218.14|14138.14|14217.89|14137.89|9
1725260590000|2024-09-02 07:03:10|14218.16|14138.16|14218.71|14138.71|14218.71|14138.71|14218.16|14138.16|6
1725260600000|2024-09-02 07:03:20|14218.72|14138.72|14219.67|14139.67|14219.67|14139.67|14218.72|14138.72|7
1725260610000|2024-09-02 07:03:30|14219.71|14139.71|14222.86|14142.86|14222.86|14142.86|14219.71|14139.71|9
1725260620000|2024-09-02 07:03:40|14223.09|14143.09|14225.51|14145.51|14225.51|14145.51|14223.09|14143.09|10
1725260630000|2024-09-02 07:03:50|14226.28|14146.28|14228.17|14148.17|14228.17|14148.17|14226.28|14146.28|10
1725260640000|2024-09-02 07:04:00|14228.59|14148.59|14229.69|14149.69|14229.7|14149.7|14228.59|14148.59|9
1725260650000|2024-09-02 07:04:10|14229.68|14149.68|14228.97|14148.97|14229.69|14149.69|14228.97|14148.97|10
1725260660000|2024-09-02 07:04:20|14228.89|14148.89|14230.01|14150.01|14230.04|14150.04|14228.85|14148.85|9
1725260670000|2024-09-02 07:04:30|14230.14|14150.14|14229.46|14149.46|14230.52|14150.52|14229.46|14149.46|10
1725260680000|2024-09-02 07:04:40|14229.51|14149.51|14229.44|14149.44|14229.51|14149.51|14229.39|14149.39|10
1725260690000|2024-09-02 07:04:50|14229.33|14149.33|14228.57|14148.57|14229.47|14149.47|14228.57|14148.57|9
1725260700000|2024-09-02 07:05:00|14228.55|14148.55|14228.66|14148.66|14228.66|14148.66|14228.54|14148.54|7
1725260710000|2024-09-02 07:05:10|14228.92|14148.92|14230.07|14150.07|14230.07|14150.07|14228.92|14148.92|10
1725260720000|2024-09-02 07:05:20|14229.96|14149.96|14229.43|14149.43|14229.96|14149.96|14229.43|14149.43|9
1725260730000|2024-09-02 07:05:30|14229.65|14149.65|14231.06|14151.06|14231.16|14151.16|14229.65|14149.65|10
1725260740000|2024-09-02 07:05:40|14231.61|14151.61|14233.32|14153.32|14233.32|14153.32|14231.61|14151.61|10
1725260750000|2024-09-02 07:05:50|14233.55|14153.55|14233.86|14153.86|14233.98|14153.98|14233.55|14153.55|10
1725260760000|2024-09-02 07:06:00|14233.94|14153.94|14233.75|14153.75|14234.13|14154.13|14233.75|14153.75|10
1725260770000|2024-09-02 07:06:10|14233.74|14153.74|14234.08|14154.08|14234.8|14154.8|14233.74|14153.74|7
1725260780000|2024-09-02 07:06:20|14233.96|14153.96|14234.25|14154.25|14234.25|14154.25|14233.89|14153.89|9
1725260790000|2024-09-02 07:06:30|14234.47|14154.47|14236.41|14156.41|14236.41|14156.41|14234.47|14154.47|9
1725260800000|2024-09-02 07:06:40|14236.18|14156.18|14237.24|14157.24|14237.24|14157.24|14236.18|14156.18|8
1725260810000|2024-09-02 07:06:50|14237.35|14157.35|14237.65|14157.65|14238.2|14158.2|14237.35|14157.35|10
1725260820000|2024-09-02 07:07:00|14237.58|14157.58|14237.49|14157.49|14237.67|14157.67|14237.21|14157.21|9
1725260830000|2024-09-02 07:07:10|14238.08|14158.08|14241.29|14161.29|14241.29|14161.29|14238.08|14158.08|9
1725260840000|2024-09-02 07:07:20|14241.77|14161.77|14240.48|14160.48|14242.11|14162.11|14240.47|14160.47|10
1725260850000|2024-09-02 07:07:30|14240.47|14160.47|14241.74|14161.74|14241.74|14161.74|14240.47|14160.47|10
1725260860000|2024-09-02 07:07:40|14241.85|14161.85|14242.34|14162.34|14242.34|14162.34|14241.39|14161.39|10
1725260870000|2024-09-02 07:07:50|14242.27|14162.27|14243.1|14163.1|14243.1|14163.1|14242.25|14162.25|10
1725260880000|2024-09-02 07:08:00|14243|14163|14242.27|14162.27|14243|14163|14242.27|14162.27|10
1725260890000|2024-09-02 07:08:10|14242|14162|14242.06|14162.06|14242.06|14162.06|14241.89|14161.89|10
1725260900000|2024-09-02 07:08:20|14242.19|14162.19|14239.87|14159.87|14242.38|14162.38|14239.87|14159.87|10
1725260910000|2024-09-02 07:08:30|14239.91|14159.91|14239.88|14159.88|14239.93|14159.93|14239.88|14159.88|5
1725260920000|2024-09-02 07:08:40|14239.7|14159.7|14240.15|14160.15|14240.16|14160.16|14239.7|14159.7|7
1725260930000|2024-09-02 07:08:50|14239.99|14159.99|14238.03|14158.03|14239.99|14159.99|14238.03|14158.03|10
1725260940000|2024-09-02 07:09:00|14237.92|14157.92|14239.6|14159.6|14239.6|14159.6|14237.92|14157.92|9
1725260950000|2024-09-02 07:09:10|14239.84|14159.84|14240.7|14160.7|14240.71|14160.71|14239.84|14159.84|10
1725260960000|2024-09-02 07:09:20|14240.71|14160.71|14241.19|14161.19|14241.84|14161.84|14240.71|14160.71|9
1725260970000|2024-09-02 07:09:30|14241.11|14161.11|14240.52|14160.52|14241.11|14161.11|14240.5|14160.5|8
1725260980000|2024-09-02 07:09:40|14240.56|14160.56|14240.47|14160.47|14240.56|14160.56|14240.3|14160.3|9
1725260990000|2024-09-02 07:09:50|14240.46|14160.46|14238.61|14158.61|14240.46|14160.46|14238.44|14158.44|10
1725261000000|2024-09-02 07:10:00|14238.45|14158.45|14236.16|14156.16|14238.45|14158.45|14236.16|14156.16|10
1725261010000|2024-09-02 07:10:10|14236.11|14156.11|14235.74|14155.74|14236.11|14156.11|14235.63|14155.63|10
1725261020000|2024-09-02 07:10:20|14235.8|14155.8|14233.85|14153.85|14235.9|14155.9|14233.71|14153.71|10
1725261030000|2024-09-02 07:10:30|14233.82|14153.82|14231.47|14151.47|14233.82|14153.82|14231.47|14151.47|9
1725261040000|2024-09-02 07:10:40|14231.08|14151.08|14231.09|14151.09|14231.09|14151.09|14229.87|14149.87|10
1725261050000|2024-09-02 07:10:50|14231.97|14151.97|14233.62|14153.62|14233.62|14153.62|14231.97|14151.97|9
1725261060000|2024-09-02 07:11:00|14233.86|14153.86|14234.87|14154.87|14234.87|14154.87|14233.86|14153.86|9
1725261070000|2024-09-02 07:11:10|14235.55|14155.55|14234.82|14154.82|14235.55|14155.55|14234.65|14154.65|10
1725261080000|2024-09-02 07:11:20|14233.94|14153.94|14233.81|14153.81|14233.94|14153.94|14233.24|14153.24|8
1725261090000|2024-09-02 07:11:30|14233.99|14153.99|14233.48|14153.48|14234.22|14154.22|14232.78|14152.78|8
1725261100000|2024-09-02 07:11:40|14233.49|14153.49|14230.43|14150.43|14233.49|14153.49|14230.43|14150.43|10
1725261110000|2024-09-02 07:11:50|14230.27|14150.27|14229.72|14149.72|14230.27|14150.27|14229.67|14149.67|9
1725261120000|2024-09-02 07:12:00|14229.68|14149.68|14231.23|14151.23|14231.25|14151.25|14229.68|14149.68|9
1725261130000|2024-09-02 07:12:10|14231.24|14151.24|14227.41|14147.41|14231.24|14151.24|14227.41|14147.41|9
1725261140000|2024-09-02 07:12:20|14228|14148|14225.57|14145.57|14228|14148|14225.57|14145.57|10
1725261150000|2024-09-02 07:12:30|14225.12|14145.12|14223.8|14143.8|14225.12|14145.12|14223.8|14143.8|10
1725261160000|2024-09-02 07:12:40|14223.75|14143.75|14222.66|14142.66|14223.75|14143.75|14222.66|14142.66|10
1725261170000|2024-09-02 07:12:50|14222.64|14142.64|14223.45|14143.45|14223.91|14143.91|14222.64|14142.64|10
1725261180000|2024-09-02 07:13:00|14222.66|14142.66|14220.83|14140.83|14222.66|14142.66|14220.83|14140.83|10
1725261190000|2024-09-02 07:13:10|14220.77|14140.77|14219.84|14139.84|14220.77|14140.77|14219.84|14139.84|10
1725261200000|2024-09-02 07:13:20|14219.77|14139.77|14221.45|14141.45|14221.5|14141.5|14219.77|14139.77|10
1725261210000|2024-09-02 07:13:30|14221.44|14141.44|14219.99|14139.99|14221.44|14141.44|14219.27|14139.27|10
1725261220000|2024-09-02 07:13:40|14219.82|14139.82|14221.31|14141.31|14221.31|14141.31|14219.69|14139.69|7
1725261230000|2024-09-02 07:13:50|14221.42|14141.42|14222.43|14142.43|14222.43|14142.43|14221.42|14141.42|10
1725261240000|2024-09-02 07:14:00|14222.49|14142.49|14222.27|14142.27|14222.56|14142.56|14222.15|14142.15|8
1725261250000|2024-09-02 07:14:10|14222.32|14142.32|14222.71|14142.71|14222.71|14142.71|14222.3|14142.3|6
1725261260000|2024-09-02 07:14:20|14222.78|14142.78|14223.1|14143.1|14223.1|14143.1|14222.31|14142.31|10
1725261270000|2024-09-02 07:14:30|14223.08|14143.08|14223.91|14143.91|14223.91|14143.91|14223.08|14143.08|8
1725261280000|2024-09-02 07:14:40|14223.95|14143.95|14223.68|14143.68|14223.98|14143.98|14223.68|14143.68|9
1725261290000|2024-09-02 07:14:50|14223.62|14143.62|14223.36|14143.36|14223.62|14143.62|14223.27|14143.27|10
1725261300000|2024-09-02 07:15:00|14223.39|14143.39|14219.99|14139.99|14223.39|14143.39|14219.99|14139.99|10
1725261310000|2024-09-02 07:15:10|14219.84|14139.84|14219.14|14139.14|14219.84|14139.84|14217.69|14137.69|10
1725261320000|2024-09-02 07:15:20|14219.22|14139.22|14219.13|14139.13|14219.6|14139.6|14219.13|14139.13|8
1725261330000|2024-09-02 07:15:30|14218.29|14138.29|14216.2|14136.2|14218.29|14138.29|14216.08|14136.08|10
1725261340000|2024-09-02 07:15:40|14215.7|14135.7|14211.6|14131.6|14215.7|14135.7|14211.6|14131.6|10
1725261350000|2024-09-02 07:15:50|14211.13|14131.13|14209.36|14129.36|14211.21|14131.21|14209.26|14129.26|10
1725261360000|2024-09-02 07:16:00|14208.85|14128.85|14205.35|14125.35|14208.85|14128.85|14205.35|14125.35|9
1725261370000|2024-09-02 07:16:10|14204.84|14124.84|14205.61|14125.61|14205.61|14125.61|14204.58|14124.58|10
1725261380000|2024-09-02 07:16:20|14205.71|14125.71|14205.58|14125.58|14206.21|14126.21|14204.17|14124.17|10
1725261390000|2024-09-02 07:16:30|14206.18|14126.18|14199.72|14119.72|14206.48|14126.48|14199.72|14119.72|10
1725261400000|2024-09-02 07:16:40|14199.33|14119.33|14198.44|14118.44|14199.77|14119.77|14198.26|14118.26|10
1725261410000|2024-09-02 07:16:50|14198.71|14118.71|14196.55|14116.55|14198.77|14118.77|14196.55|14116.55|10
1725261420000|2024-09-02 07:17:00|14196.57|14116.57|14196.89|14116.89|14196.93|14116.93|14195.9|14115.9|10
1725261430000|2024-09-02 07:17:10|14196.95|14116.95|14196.36|14116.36|14196.95|14116.95|14196.36|14116.36|9
1725261440000|2024-09-02 07:17:20|14196.19|14116.19|14196.1|14116.1|14196.5|14116.5|14196.1|14116.1|8
1725261450000|2024-09-02 07:17:30|14195.89|14115.89|14193.2|14113.2|14195.89|14115.89|14193.2|14113.2|10
1725261460000|2024-09-02 07:17:40|14193.35|14113.35|14193.46|14113.46|14193.88|14113.88|14192.54|14112.54|9
1725261470000|2024-09-02 07:17:50|14193.18|14113.18|14193.62|14113.62|14193.68|14113.68|14193.18|14113.18|8
1725261480000|2024-09-02 07:18:00|14193.7|14113.7|14196.52|14116.52|14196.52|14116.52|14193.51|14113.51|10
1725261490000|2024-09-02 07:18:10|14196.64|14116.64|14196.72|14116.72|14197.02|14117.02|14196.63|14116.63|10
1725261500000|2024-09-02 07:18:20|14196.49|14116.49|14197.17|14117.17|14197.17|14117.17|14196.49|14116.49|9
1725261510000|2024-09-02 07:18:30|14196.87|14116.87|14197.01|14117.01|14197.17|14117.17|14196.8|14116.8|10
1725261520000|2024-09-02 07:18:40|14196.9|14116.9|14197.67|14117.67|14197.79|14117.79|14196.9|14116.9|10
1725261530000|2024-09-02 07:18:50|14197.66|14117.66|14197.47|14117.47|14197.66|14117.66|14197.39|14117.39|10
1725261540000|2024-09-02 07:19:00|14197.46|14117.46|14196.46|14116.46|14197.46|14117.46|14196.46|14116.46|7
1725261550000|2024-09-02 07:19:10|14196.47|14116.47|14196.39|14116.39|14196.5|14116.5|14196.19|14116.19|9
1725261560000|2024-09-02 07:19:20|14196.42|14116.42|14195.82|14115.82|14196.42|14116.42|14195.82|14115.82|8
1725261570000|2024-09-02 07:19:30|14195.54|14115.54|14195.1|14115.1|14195.54|14115.54|14195.1|14115.1|8
1725261580000|2024-09-02 07:19:40|14194.95|14114.95|14194.89|14114.89|14195.18|14115.18|14194.77|14114.77|10
1725261590000|2024-09-02 07:19:50|14194.87|14114.87|14194.18|14114.18|14194.87|14114.87|14194.18|14114.18|10
1725261600000|2024-09-02 07:20:00|14194.63|14114.63|14192.62|14112.62|14194.63|14114.63|14192.37|14112.37|10
1725261610000|2024-09-02 07:20:10|14192.98|14112.98|14195.79|14115.79|14195.79|14115.79|14192.98|14112.98|9
1725261620000|2024-09-02 07:20:20|14195.9|14115.9|14194.54|14114.54|14196.02|14116.02|14194.54|14114.54|9
1725261630000|2024-09-02 07:20:30|14194.38|14114.38|14193.8|14113.8|14194.38|14114.38|14193.8|14113.8|9
1725261640000|2024-09-02 07:20:40|14193.9|14113.9|14195.55|14115.55|14195.55|14115.55|14193.9|14113.9|9
1725261650000|2024-09-02 07:20:50|14195.57|14115.57|14196.13|14116.13|14196.3|14116.3|14195.57|14115.57|10
1725261660000|2024-09-02 07:21:00|14196.11|14116.11|14197.01|14117.01|14197.23|14117.23|14196.11|14116.11|9
1725261670000|2024-09-02 07:21:10|14196.92|14116.92|14196.41|14116.41|14196.92|14116.92|14196.18|14116.18|9
1725261680000|2024-09-02 07:21:20|14196.49|14116.49|14195.46|14115.46|14196.51|14116.51|14195.46|14115.46|10
1725261690000|2024-09-02 07:21:30|14195.05|14115.05|14192.92|14112.92|14195.05|14115.05|14192.92|14112.92|9
1725261700000|2024-09-02 07:21:40|14192.97|14112.97|14192.02|14112.02|14192.97|14112.97|14192.02|14112.02|10
1725261710000|2024-09-02 07:21:50|14191.95|14111.95|14191.97|14111.97|14192.4|14112.4|14191.95|14111.95|8
1725261720000|2024-09-02 07:22:00|14191.94|14111.94|14191.64|14111.64|14192.03|14112.03|14191.64|14111.64|9
1725261730000|2024-09-02 07:22:10|14191.56|14111.56|14192.17|14112.17|14192.19|14112.19|14191.47|14111.47|8
1725261740000|2024-09-02 07:22:20|14191.97|14111.97|14191.55|14111.55|14192|14112|14191.55|14111.55|9
1725261750000|2024-09-02 07:22:30|14191.54|14111.54|14192.37|14112.37|14192.38|14112.38|14191.09|14111.09|8
1725261760000|2024-09-02 07:22:40|14192.33|14112.33|14191.49|14111.49|14192.33|14112.33|14191.36|14111.36|10
1725261770000|2024-09-02 07:22:50|14191.1|14111.1|14188.24|14108.24|14191.1|14111.1|14188.24|14108.24|10
1725261780000|2024-09-02 07:23:00|14188.15|14108.15|14185.67|14105.67|14188.15|14108.15|14185.67|14105.67|9
1725261790000|2024-09-02 07:23:10|14185.01|14105.01|14185.8|14105.8|14185.8|14105.8|14184.97|14104.97|9
1725261800000|2024-09-02 07:23:20|14185.85|14105.85|14186.83|14106.83|14186.83|14106.83|14185.85|14105.85|10
1725261810000|2024-09-02 07:23:30|14186.75|14106.75|14189.46|14109.46|14189.46|14109.46|14186.75|14106.75|10
1725261820000|2024-09-02 07:23:40|14189.65|14109.65|14190.15|14110.15|14190.28|14110.28|14189.65|14109.65|9
1725261830000|2024-09-02 07:23:50|14189.88|14109.88|14190.04|14110.04|14190.09|14110.09|14189.59|14109.59|9
1725261840000|2024-09-02 07:24:00|14190.05|14110.05|14188.27|14108.27|14190.05|14110.05|14188.27|14108.27|10
1725261850000|2024-09-02 07:24:10|14187.97|14107.97|14184.74|14104.74|14187.97|14107.97|14184.74|14104.74|10
1725261860000|2024-09-02 07:24:20|14184.9|14104.9|14181.87|14101.87|14184.9|14104.9|14181.87|14101.87|9
1725261870000|2024-09-02 07:24:30|14181.72|14101.72|14180.07|14100.07|14181.72|14101.72|14180.07|14100.07|9
1725261880000|2024-09-02 07:24:40|14180.15|14100.15|14178.01|14098.01|14180.15|14100.15|14178.01|14098.01|8
1725261890000|2024-09-02 07:24:50|14177.78|14097.78|14176.73|14096.73|14177.78|14097.78|14176.73|14096.73|9
1725261900000|2024-09-02 07:25:00|14176.54|14096.54|14175.83|14095.83|14176.54|14096.54|14175.83|14095.83|9
1725261910000|2024-09-02 07:25:10|14175.85|14095.85|14171.27|14091.27|14175.85|14095.85|14171.27|14091.27|10
1725261920000|2024-09-02 07:25:20|14170.91|14090.91|14171.1|14091.1|14171.1|14091.1|14170.31|14090.31|10
1725261930000|2024-09-02 07:25:30|14171.08|14091.08|14168.44|14088.44|14171.09|14091.09|14168.28|14088.28|10
1725261940000|2024-09-02 07:25:40|14168.45|14088.45|14168.94|14088.94|14168.94|14088.94|14168.16|14088.16|7
1725261950000|2024-09-02 07:25:50|14169.42|14089.42|14171|14091|14171|14091|14169.42|14089.42|10
1725261960000|2024-09-02 07:26:00|14170.88|14090.88|14170.12|14090.12|14171.12|14091.12|14170.12|14090.12|10
1725261970000|2024-09-02 07:26:10|14169.4|14089.4|14169.4|14089.4|14169.4|14089.4|14168.79|14088.79|9
1725261980000|2024-09-02 07:26:20|14169.76|14089.76|14169.69|14089.69|14170.16|14090.16|14168.43|14088.43|10
1725261990000|2024-09-02 07:26:30|14169.72|14089.72|14174.49|14094.49|14174.49|14094.49|14169.72|14089.72|10
1725262000000|2024-09-02 07:26:40|14174.55|14094.55|14172.93|14092.93|14174.73|14094.73|14172.75|14092.75|9
1725262010000|2024-09-02 07:26:50|14173.05|14093.05|14172.49|14092.49|14173.21|14093.21|14172.49|14092.49|10
1725262020000|2024-09-02 07:27:00|14172.27|14092.27|14169.11|14089.11|14172.27|14092.27|14168.91|14088.91|9
1725262030000|2024-09-02 07:27:10|14169.02|14089.02|14168.74|14088.74|14169.02|14089.02|14168.6|14088.6|10
1725262040000|2024-09-02 07:27:20|14168.77|14088.77|14166.42|14086.42|14168.92|14088.92|14165.92|14085.92|10
1725262050000|2024-09-02 07:27:30|14166.41|14086.41|14165.71|14085.71|14166.42|14086.42|14165.71|14085.71|10
1725262060000|2024-09-02 07:27:40|14166.04|14086.04|14166.05|14086.05|14166.06|14086.06|14165.81|14085.81|7
1725262070000|2024-09-02 07:27:50|14166.07|14086.07|14167.04|14087.04|14167.04|14087.04|14166.07|14086.07|9
1725262080000|2024-09-02 07:28:00|14167.05|14087.05|14165.53|14085.53|14167.05|14087.05|14165.46|14085.46|10
1725262090000|2024-09-02 07:28:10|14165.41|14085.41|14164.64|14084.64|14165.41|14085.41|14164.19|14084.19|10
1725262100000|2024-09-02 07:28:20|14164.62|14084.62|14159.46|14079.46|14164.62|14084.62|14159.46|14079.46|10
1725262110000|2024-09-02 07:28:30|14159.14|14079.14|14154.57|14074.57|14159.14|14079.14|14154.57|14074.57|10
1725262120000|2024-09-02 07:28:40|14154.47|14074.47|14154.57|14074.57|14154.69|14074.69|14154.19|14074.19|9
1725262130000|2024-09-02 07:28:50|14154.56|14074.56|14154.59|14074.59|14154.82|14074.82|14154.56|14074.56|9
1725262140000|2024-09-02 07:29:00|14154.55|14074.55|14156.35|14076.35|14156.35|14076.35|14154.47|14074.47|10
1725262150000|2024-09-02 07:29:10|14155.59|14075.59|14155.34|14075.34|14155.59|14075.59|14154.72|14074.72|9
1725262160000|2024-09-02 07:29:20|14155.37|14075.37|14157.56|14077.56|14157.56|14077.56|14155.37|14075.37|9
1725262170000|2024-09-02 07:29:30|14157.51|14077.51|14157.31|14077.31|14157.74|14077.74|14157.31|14077.31|8
1725262180000|2024-09-02 07:29:40|14157.33|14077.33|14158.2|14078.2|14158.23|14078.23|14157.33|14077.33|8
1725262190000|2024-09-02 07:29:50|14157.35|14077.35|14155.93|14075.93|14157.35|14077.35|14155.93|14075.93|10
1725262200000|2024-09-02 07:30:00|14155.92|14075.92|14154.13|14074.13|14155.92|14075.92|14153.81|14073.81|10
1725262210000|2024-09-02 07:30:10|14154.8|14074.8|14155.93|14075.93|14155.93|14075.93|14154.8|14074.8|10
1725262220000|2024-09-02 07:30:20|14155.97|14075.97|14157.61|14077.61|14158.06|14078.06|14155.88|14075.88|10
1725262230000|2024-09-02 07:30:30|14156.76|14076.76|14157.63|14077.63|14157.63|14077.63|14155.24|14075.24|10
1725262240000|2024-09-02 07:30:40|14157.7|14077.7|14156.55|14076.55|14157.7|14077.7|14156.55|14076.55|10
1725262250000|2024-09-02 07:30:50|14156.62|14076.62|14157.27|14077.27|14157.87|14077.87|14156.62|14076.62|10
1725262260000|2024-09-02 07:31:00|14157.22|14077.22|14159.37|14079.37|14159.37|14079.37|14157.22|14077.22|10
1725262270000|2024-09-02 07:31:10|14159.57|14079.57|14160.5|14080.5|14160.72|14080.72|14159.57|14079.57|10
1725262280000|2024-09-02 07:31:20|14160.77|14080.77|14163.19|14083.19|14163.19|14083.19|14160.77|14080.77|10
1725262290000|2024-09-02 07:31:30|14163.32|14083.32|14164.42|14084.42|14164.48|14084.48|14163.32|14083.32|10
1725262300000|2024-09-02 07:31:40|14164.48|14084.48|14164.86|14084.86|14164.88|14084.88|14164.48|14084.48|8
1725262310000|2024-09-02 07:31:50|14164.93|14084.93|14164.17|14084.17|14164.96|14084.96|14164.13|14084.13|10
1725262320000|2024-09-02 07:32:00|14163.65|14083.65|14163.88|14083.88|14163.96|14083.96|14163.65|14083.65|8
1725262330000|2024-09-02 07:32:10|14163.62|14083.62|14164|14084|14164|14084|14163.55|14083.55|9
1725262340000|2024-09-02 07:32:20|14164.15|14084.15|14166.23|14086.23|14166.23|14086.23|14164.15|14084.15|10
1725262350000|2024-09-02 07:32:30|14166.73|14086.73|14168.17|14088.17|14168.17|14088.17|14166.73|14086.73|10
1725262360000|2024-09-02 07:32:40|14168.14|14088.14|14167.57|14087.57|14168.45|14088.45|14167.57|14087.57|10
1725262370000|2024-09-02 07:32:50|14167.44|14087.44|14168.82|14088.82|14168.82|14088.82|14167.33|14087.33|10
1725262380000|2024-09-02 07:33:00|14169.13|14089.13|14170|14090|14170.06|14090.06|14169.13|14089.13|9
1725262390000|2024-09-02 07:33:10|14170.14|14090.14|14170.79|14090.79|14170.79|14090.79|14170.02|14090.02|10
1725262400000|2024-09-02 07:33:20|14170.78|14090.78|14170.26|14090.26|14170.78|14090.78|14170.26|14090.26|7
1725262410000|2024-09-02 07:33:30|14170.32|14090.32|14170.4|14090.4|14170.4|14090.4|14170.13|14090.13|10
1725262420000|2024-09-02 07:33:40|14170.98|14090.98|14172.58|14092.58|14172.67|14092.67|14170.98|14090.98|10
1725262430000|2024-09-02 07:33:50|14172.87|14092.87|14173.9|14093.9|14174|14094|14172.87|14092.87|10
1725262440000|2024-09-02 07:34:00|14173.85|14093.85|14176.97|14096.97|14176.97|14096.97|14173.81|14093.81|10
1725262450000|2024-09-02 07:34:10|14176.93|14096.93|14177.55|14097.55|14177.8|14097.8|14176.9|14096.9|10
1725262460000|2024-09-02 07:34:20|14177.8|14097.8|14176.79|14096.79|14177.8|14097.8|14176.79|14096.79|10
1725262470000|2024-09-02 07:34:30|14176.73|14096.73|14175.15|14095.15|14176.73|14096.73|14175.15|14095.15|10
1725262480000|2024-09-02 07:34:40|14175.06|14095.06|14174.36|14094.36|14175.06|14095.06|14174.34|14094.34|10
1725262490000|2024-09-02 07:34:50|14174.32|14094.32|14172.4|14092.4|14174.33|14094.33|14172.11|14092.11|9
1725262500000|2024-09-02 07:35:00|14172.07|14092.07|14169.83|14089.83|14172.07|14092.07|14169.72|14089.72|9
1725262510000|2024-09-02 07:35:10|14170.18|14090.18|14169.9|14089.9|14170.18|14090.18|14169.53|14089.53|9
1725262520000|2024-09-02 07:35:20|14169.56|14089.56|14169.21|14089.21|14169.56|14089.56|14169.21|14089.21|9
1725262530000|2024-09-02 07:35:30|14169.38|14089.38|14169.38|14089.38|14169.38|14089.38|14169.04|14089.04|9
1725262540000|2024-09-02 07:35:40|14169.37|14089.37|14169.51|14089.51|14169.51|14089.51|14168.81|14088.81|8
1725262550000|2024-09-02 07:35:50|14169.53|14089.53|14170.35|14090.35|14170.54|14090.54|14169.53|14089.53|9
1725262560000|2024-09-02 07:36:00|14170.29|14090.29|14169.43|14089.43|14170.29|14090.29|14169.41|14089.41|9
1725262570000|2024-09-02 07:36:10|14169.55|14089.55|14168.15|14088.15|14169.55|14089.55|14167.86|14087.86|9
1725262580000|2024-09-02 07:36:20|14167.97|14087.97|14165.78|14085.78|14167.97|14087.97|14165.78|14085.78|8
1725262590000|2024-09-02 07:36:30|14165.75|14085.75|14165.16|14085.16|14165.75|14085.75|14164.89|14084.89|7
1725262600000|2024-09-02 07:36:40|14164.62|14084.62|14163.33|14083.33|14164.99|14084.99|14163.28|14083.28|10
1725262610000|2024-09-02 07:36:50|14162.92|14082.92|14163.61|14083.61|14163.61|14083.61|14162.92|14082.92|9
1725262620000|2024-09-02 07:37:00|14163.74|14083.74|14161.58|14081.58|14163.74|14083.74|14161.38|14081.38|10
1725262630000|2024-09-02 07:37:10|14161.55|14081.55|14161.38|14081.38|14161.55|14081.55|14160.27|14080.27|10
1725262640000|2024-09-02 07:37:20|14161.18|14081.18|14158.9|14078.9|14161.18|14081.18|14158.9|14078.9|8
1725262650000|2024-09-02 07:37:30|14158.16|14078.16|14157.5|14077.5|14158.16|14078.16|14157.39|14077.39|10
1725262660000|2024-09-02 07:37:40|14157.44|14077.44|14148.71|14068.71|14157.51|14077.51|14148.71|14068.71|9
1725262670000|2024-09-02 07:37:50|14145.69|14065.69|14145.28|14065.28|14145.69|14065.69|14143.69|14063.69|10
1725262680000|2024-09-02 07:38:00|14144.74|14064.74|14136.66|14056.66|14144.89|14064.89|14136.66|14056.66|10
1725262690000|2024-09-02 07:38:10|14136.67|14056.67|14127.73|14047.73|14136.68|14056.68|14127.73|14047.73|9
1725262700000|2024-09-02 07:38:20|14127.8|14047.8|14124.28|14044.28|14127.8|14047.8|14124.28|14044.28|10
1725262710000|2024-09-02 07:38:30|14124.19|14044.19|14125.4|14045.4|14125.4|14045.4|14122.9|14042.9|10
1725262720000|2024-09-02 07:38:40|14126.78|14046.78|14128.57|14048.57|14128.87|14048.87|14126.45|14046.45|10
1725262730000|2024-09-02 07:38:50|14128.34|14048.34|14128.22|14048.22|14128.63|14048.63|14127.9|14047.9|10
1725262740000|2024-09-02 07:39:00|14128.38|14048.38|14128.14|14048.14|14128.48|14048.48|14127.12|14047.12|9
1725262750000|2024-09-02 07:39:10|14128.47|14048.47|14130.64|14050.64|14130.64|14050.64|14128.47|14048.47|9
1725262760000|2024-09-02 07:39:20|14130.06|14050.06|14129.22|14049.22|14130.06|14050.06|14129.04|14049.04|10
1725262770000|2024-09-02 07:39:30|14129.76|14049.76|14130.53|14050.53|14131.14|14051.14|14129.76|14049.76|9
1725262780000|2024-09-02 07:39:40|14130.45|14050.45|14131.81|14051.81|14131.81|14051.81|14130.3|14050.3|10
1725262790000|2024-09-02 07:39:50|14131.92|14051.92|14133.68|14053.68|14133.68|14053.68|14131.92|14051.92|10
1725262800000|2024-09-02 07:40:00|14133.47|14053.47|14131.72|14051.72|14134.12|14054.12|14131.72|14051.72|9
1725262810000|2024-09-02 07:40:10|14131.81|14051.81|14133.29|14053.29|14133.29|14053.29|14131.69|14051.69|10
1725262820000|2024-09-02 07:40:20|14133.02|14053.02|14134.23|14054.23|14134.32|14054.32|14133.02|14053.02|10
1725262830000|2024-09-02 07:40:30|14134.2|14054.2|14132.61|14052.61|14134.99|14054.99|14131.5|14051.5|10
1725262840000|2024-09-02 07:40:40|14132.68|14052.68|14133.89|14053.89|14133.89|14053.89|14132.49|14052.49|10
1725262850000|2024-09-02 07:40:50|14133.85|14053.85|14132.89|14052.89|14133.85|14053.85|14132.89|14052.89|10
1725262860000|2024-09-02 07:41:00|14132.87|14052.87|14132.59|14052.59|14132.87|14052.87|14132.23|14052.23|10
1725262870000|2024-09-02 07:41:10|14132.63|14052.63|14132|14052|14132.91|14052.91|14131.58|14051.58|10
1725262880000|2024-09-02 07:41:20|14131.9|14051.9|14134.11|14054.11|14134.17|14054.17|14131.9|14051.9|9
1725262890000|2024-09-02 07:41:30|14134.87|14054.87|14134.89|14054.89|14135.38|14055.38|14134.87|14054.87|10
1725262900000|2024-09-02 07:41:40|14134.84|14054.84|14134.82|14054.82|14136.37|14056.37|14134.82|14054.82|10
1725262910000|2024-09-02 07:41:50|14134.32|14054.32|14134.86|14054.86|14135.26|14055.26|14132.87|14052.87|10
1725262920000|2024-09-02 07:42:00|14134.87|14054.87|14135.37|14055.37|14135.42|14055.42|14134.87|14054.87|8
1725262930000|2024-09-02 07:42:10|14135.41|14055.41|14136.25|14056.25|14136.25|14056.25|14135.41|14055.41|9
1725262940000|2024-09-02 07:42:20|14136.2|14056.2|14135.69|14055.69|14136.24|14056.24|14135.69|14055.69|9
1725262950000|2024-09-02 07:42:30|14135.68|14055.68|14135.53|14055.53|14135.68|14055.68|14135.44|14055.44|8
1725262960000|2024-09-02 07:42:40|14135.43|14055.43|14136.43|14056.43|14136.84|14056.84|14135.43|14055.43|9
1725262970000|2024-09-02 07:42:50|14135.98|14055.98|14136.24|14056.24|14136.24|14056.24|14135.96|14055.96|9
1725262980000|2024-09-02 07:43:00|14136.77|14056.77|14136.05|14056.05|14137.06|14057.06|14135.88|14055.88|10
1725262990000|2024-09-02 07:43:10|14136.54|14056.54|14137.36|14057.36|14138.19|14058.19|14136.47|14056.47|8
1725263000000|2024-09-02 07:43:20|14136.52|14056.52|14136.08|14056.08|14136.52|14056.52|14135.85|14055.85|10
1725263010000|2024-09-02 07:43:30|14135.86|14055.86|14135.87|14055.87|14136.14|14056.14|14135.73|14055.73|9
1725263020000|2024-09-02 07:43:40|14135.88|14055.88|14136.2|14056.2|14136.2|14056.2|14135.83|14055.83|7
1725263030000|2024-09-02 07:43:50|14136.22|14056.22|14134.82|14054.82|14136.22|14056.22|14134.82|14054.82|6
1725263040000|2024-09-02 07:44:00|14134.6|14054.6|14133.24|14053.24|14134.6|14054.6|14133.24|14053.24|10
1725263050000|2024-09-02 07:44:10|14133.19|14053.19|14134.34|14054.34|14134.57|14054.57|14133.19|14053.19|10
1725263060000|2024-09-02 07:44:20|14134.35|14054.35|14134.54|14054.54|14134.76|14054.76|14134.29|14054.29|7
1725263070000|2024-09-02 07:44:30|14134.77|14054.77|14134.26|14054.26|14134.87|14054.87|14134.26|14054.26|9
1725263080000|2024-09-02 07:44:40|14134.82|14054.82|14135.03|14055.03|14135.03|14055.03|14134.3|14054.3|7
1725263090000|2024-09-02 07:44:50|14135.33|14055.33|14134.96|14054.96|14135.44|14055.44|14134.96|14054.96|8
1725263100000|2024-09-02 07:45:00|14134.69|14054.69|14133.45|14053.45|14134.69|14054.69|14133.45|14053.45|9
1725263110000|2024-09-02 07:45:10|14132.68|14052.68|14131.62|14051.62|14132.68|14052.68|14130.81|14050.81|10
1725263120000|2024-09-02 07:45:20|14131.07|14051.07|14129.37|14049.37|14131.13|14051.13|14129.37|14049.37|10
1725263130000|2024-09-02 07:45:30|14128.86|14048.86|14127.48|14047.48|14128.86|14048.86|14126.92|14046.92|10
1725263140000|2024-09-02 07:45:40|14127.43|14047.43|14116.4|14036.4|14127.43|14047.43|14116.4|14036.4|10
1725263150000|2024-09-02 07:45:50|14116.74|14036.74|14117.44|14037.44|14117.97|14037.97|14116.74|14036.74|9
1725263160000|2024-09-02 07:46:00|14117.54|14037.54|14113.33|14033.33|14117.54|14037.54|14113.33|14033.33|10
1725263170000|2024-09-02 07:46:10|14113|14033|14114.6|14034.6|14114.6|14034.6|14113|14033|10
1725263180000|2024-09-02 07:46:20|14114.99|14034.99|14115.92|14035.92|14115.92|14035.92|14114.99|14034.99|10
1725263190000|2024-09-02 07:46:30|14116.31|14036.31|14117.32|14037.32|14117.32|14037.32|14116.17|14036.17|9
1725263200000|2024-09-02 07:46:40|14117.49|14037.49|14120.02|14040.02|14120.02|14040.02|14117.49|14037.49|10
1725263210000|2024-09-02 07:46:50|14120.06|14040.06|14120.01|14040.01|14120.06|14040.06|14119.37|14039.37|9
1725263220000|2024-09-02 07:47:00|14119.85|14039.85|14119.52|14039.52|14120.6|14040.6|14119.3|14039.3|9
1725263230000|2024-09-02 07:47:10|14119.29|14039.29|14118.82|14038.82|14119.64|14039.64|14118.82|14038.82|10
1725263240000|2024-09-02 07:47:20|14117.89|14037.89|14117.01|14037.01|14117.89|14037.89|14116.82|14036.82|10
1725263250000|2024-09-02 07:47:30|14116.99|14036.99|14126.75|14046.75|14126.75|14046.75|14116.99|14036.99|9
1725263260000|2024-09-02 07:47:40|14126.74|14046.74|14126.92|14046.92|14127.19|14047.19|14126.74|14046.74|10
1725263270000|2024-09-02 07:47:50|14126.91|14046.91|14128.18|14048.18|14128.38|14048.38|14126.91|14046.91|8
1725263280000|2024-09-02 07:48:00|14128.19|14048.19|14127.36|14047.36|14128.99|14048.99|14127.36|14047.36|10
1725263290000|2024-09-02 07:48:10|14127.14|14047.14|14126.73|14046.73|14127.14|14047.14|14125.37|14045.37|9
1725263300000|2024-09-02 07:48:20|14126.86|14046.86|14123.95|14043.95|14126.95|14046.95|14123.91|14043.91|10
1725263310000|2024-09-02 07:48:30|14123.88|14043.88|14125.16|14045.16|14125.16|14045.16|14123.88|14043.88|10
1725263320000|2024-09-02 07:48:40|14125.33|14045.33|14123.78|14043.78|14125.47|14045.47|14123.75|14043.75|8
1725263330000|2024-09-02 07:48:50|14123.56|14043.56|14124.23|14044.23|14124.73|14044.73|14123.37|14043.37|10
1725263340000|2024-09-02 07:49:00|14122.35|14042.35|14122.35|14042.35|14122.59|14042.59|14122.18|14042.18|9
1725263350000|2024-09-02 07:49:10|14122.38|14042.38|14123.05|14043.05|14123.05|14043.05|14122.19|14042.19|9
1725263360000|2024-09-02 07:49:20|14123.55|14043.55|14127.72|14047.72|14127.72|14047.72|14123.55|14043.55|10
1725263370000|2024-09-02 07:49:30|14128.53|14048.53|14129.32|14049.32|14129.51|14049.51|14128.53|14048.53|10
1725263380000|2024-09-02 07:49:40|14129.31|14049.31|14129.42|14049.42|14129.42|14049.42|14128.7|14048.7|8
1725263390000|2024-09-02 07:49:50|14129.63|14049.63|14130.92|14050.92|14130.92|14050.92|14128.88|14048.88|7
1725263400000|2024-09-02 07:50:00|14131.2|14051.2|14132.11|14052.11|14132.19|14052.19|14131.06|14051.06|10
1725263410000|2024-09-02 07:50:10|14131.89|14051.89|14131.86|14051.86|14132.16|14052.16|14131.83|14051.83|9
1725263420000|2024-09-02 07:50:20|14132.15|14052.15|14130.75|14050.75|14132.41|14052.41|14130.75|14050.75|8
1725263430000|2024-09-02 07:50:30|14130.69|14050.69|14133.52|14053.52|14133.52|14053.52|14130.69|14050.69|10
1725263440000|2024-09-02 07:50:40|14133.51|14053.51|14137.01|14057.01|14137.24|14057.24|14133.4|14053.4|10
1725263450000|2024-09-02 07:50:50|14136.98|14056.98|14137.07|14057.07|14137.21|14057.21|14136.98|14056.98|10
1725263460000|2024-09-02 07:51:00|14136.97|14056.97|14137.34|14057.34|14137.34|14057.34|14136.73|14056.73|10
1725263470000|2024-09-02 07:51:10|14137.3|14057.3|14136.51|14056.51|14137.3|14057.3|14135.12|14055.12|9
1725263480000|2024-09-02 07:51:20|14136.68|14056.68|14139.41|14059.41|14139.41|14059.41|14136.68|14056.68|10
1725263490000|2024-09-02 07:51:30|14139.84|14059.84|14138.48|14058.48|14139.84|14059.84|14137.91|14057.91|10
1725263500000|2024-09-02 07:51:40|14138.51|14058.51|14140.34|14060.34|14140.34|14060.34|14137.93|14057.93|10
1725263510000|2024-09-02 07:51:50|14140.58|14060.58|14139.76|14059.76|14140.74|14060.74|14139.31|14059.31|10
1725263520000|2024-09-02 07:52:00|14139.79|14059.79|14143.18|14063.18|14143.18|14063.18|14139.79|14059.79|10
1725263530000|2024-09-02 07:52:10|14143.19|14063.19|14144.32|14064.32|14144.39|14064.39|14143.19|14063.19|10
1725263540000|2024-09-02 07:52:20|14144.5|14064.5|14144.26|14064.26|14144.5|14064.5|14144.21|14064.21|8
1725263550000|2024-09-02 07:52:30|14143.93|14063.93|14136.58|14056.58|14143.93|14063.93|14136.25|14056.25|10
1725263560000|2024-09-02 07:52:40|14136.56|14056.56|14136.32|14056.32|14136.56|14056.56|14136.18|14056.18|10
1725263570000|2024-09-02 07:52:50|14136.2|14056.2|14136.17|14056.17|14136.21|14056.21|14136.17|14056.17|5
1725263580000|2024-09-02 07:53:00|14136.18|14056.18|14135.77|14055.77|14136.18|14056.18|14135.77|14055.77|9
1725263590000|2024-09-02 07:53:10|14135.79|14055.79|14134.44|14054.44|14135.88|14055.88|14134.37|14054.37|10
1725263600000|2024-09-02 07:53:20|14134.43|14054.43|14134.02|14054.02|14134.52|14054.52|14133.77|14053.77|10
1725263610000|2024-09-02 07:53:30|14134.03|14054.03|14132.74|14052.74|14134.3|14054.3|14132.74|14052.74|10
1725263620000|2024-09-02 07:53:40|14132.56|14052.56|14133.92|14053.92|14134.15|14054.15|14132.44|14052.44|10
1725263630000|2024-09-02 07:53:50|14134.11|14054.11|14134.5|14054.5|14134.5|14054.5|14134.11|14054.11|5
1725263640000|2024-09-02 07:54:00|14135.9|14055.9|14141.17|14061.17|14141.17|14061.17|14135.86|14055.86|10
1725263650000|2024-09-02 07:54:10|14141.33|14061.33|14141.18|14061.18|14141.53|14061.53|14141.14|14061.14|10
1725263660000|2024-09-02 07:54:20|14142.12|14062.12|14143.26|14063.26|14143.26|14063.26|14142.12|14062.12|9
1725263670000|2024-09-02 07:54:30|14143.07|14063.07|14143.07|14063.07|14143.27|14063.27|14143.02|14063.02|9
1725263680000|2024-09-02 07:54:40|14142.82|14062.82|14142.44|14062.44|14142.82|14062.82|14142.44|14062.44|7
1725263690000|2024-09-02 07:54:50|14142.43|14062.43|14145.49|14065.49|14145.49|14065.49|14142.43|14062.43|10
1725263700000|2024-09-02 07:55:00|14145.57|14065.57|14146.61|14066.61|14146.61|14066.61|14145.57|14065.57|10
1725263710000|2024-09-02 07:55:10|14147.26|14067.26|14148.96|14068.96|14148.96|14068.96|14147.15|14067.15|9
1725263720000|2024-09-02 07:55:20|14149.32|14069.32|14151.16|14071.16|14151.16|14071.16|14149.32|14069.32|10
1725263730000|2024-09-02 07:55:30|14151.28|14071.28|14150.36|14070.36|14151.42|14071.42|14150.23|14070.23|10
1725263740000|2024-09-02 07:55:40|14150.41|14070.41|14151.59|14071.59|14151.59|14071.59|14150.41|14070.41|6
1725263750000|2024-09-02 07:55:50|14151.57|14071.57|14154.52|14074.52|14154.52|14074.52|14151.57|14071.57|10
1725263760000|2024-09-02 07:56:00|14154.76|14074.76|14154.37|14074.37|14154.93|14074.93|14154.37|14074.37|9
1725263770000|2024-09-02 07:56:10|14154.51|14074.51|14154.6|14074.6|14154.86|14074.86|14154.51|14074.51|10
1725263780000|2024-09-02 07:56:20|14154.89|14074.89|14155.84|14075.84|14156|14076|14154.89|14074.89|8
1725263790000|2024-09-02 07:56:30|14155.92|14075.92|14156.04|14076.04|14156.99|14076.99|14155.92|14075.92|10
1725263800000|2024-09-02 07:56:40|14156.03|14076.03|14156.34|14076.34|14156.35|14076.35|14156.03|14076.03|9
1725263810000|2024-09-02 07:56:50|14156.45|14076.45|14151.32|14071.32|14156.56|14076.56|14151.32|14071.32|4
1725263820000|2024-09-02 07:57:00|14151.2|14071.2|14149.24|14069.24|14151.62|14071.62|14149.24|14069.24|9
1725263830000|2024-09-02 07:57:10|14148.57|14068.57|14145.6|14065.6|14148.57|14068.57|14145.46|14065.46|10
1725263840000|2024-09-02 07:57:20|14145.47|14065.47|14146.73|14066.73|14146.73|14066.73|14145.47|14065.47|10
1725263850000|2024-09-02 07:57:30|14147.2|14067.2|14149.23|14069.23|14149.23|14069.23|14147.2|14067.2|9
1725263860000|2024-09-02 07:57:40|14149.28|14069.28|14149.53|14069.53|14149.53|14069.53|14149.22|14069.22|9
1725263870000|2024-09-02 07:57:50|14149.55|14069.55|14149.33|14069.33|14149.61|14069.61|14149.33|14069.33|10
1725263880000|2024-09-02 07:58:00|14149.21|14069.21|14149.78|14069.78|14150.01|14070.01|14149.21|14069.21|7
1725263890000|2024-09-02 07:58:10|14149.77|14069.77|14150.06|14070.06|14150.06|14070.06|14149.77|14069.77|6
1725263900000|2024-09-02 07:58:20|14154.76|14074.76|14151.56|14071.56|14154.76|14074.76|14151.56|14071.56|9
1725263910000|2024-09-02 07:58:30|14151.38|14071.38|14149.96|14069.96|14151.38|14071.38|14149.96|14069.96|9
1725263920000|2024-09-02 07:58:40|14149.6|14069.6|14149.12|14069.12|14149.6|14069.6|14148.86|14068.86|10
1725263930000|2024-09-02 07:58:50|14149.68|14069.68|14150.47|14070.47|14150.48|14070.48|14149.68|14069.68|8
1725263940000|2024-09-02 07:59:00|14150.4|14070.4|14150.03|14070.03|14150.4|14070.4|14149.83|14069.83|10
1725263950000|2024-09-02 07:59:10|14150.01|14070.01|14146.34|14066.34|14150.3|14070.3|14145.75|14065.75|10
1725263960000|2024-09-02 07:59:20|14146.84|14066.84|14147.04|14067.04|14147.31|14067.31|14146.84|14066.84|9
1725263970000|2024-09-02 07:59:30|14147.47|14067.47|14146.97|14066.97|14147.47|14067.47|14146.29|14066.29|9
1725263980000|2024-09-02 07:59:40|14146.98|14066.98|14148.08|14068.08|14148.71|14068.71|14146.98|14066.98|10
1725263990000|2024-09-02 07:59:50|14147.77|14067.77|14149.53|14069.53|14149.53|14069.53|14147.58|14067.58|10
1725264000000|2024-09-02 08:00:00|14149.51|14069.51|14149.66|14069.66|14149.89|14069.89|14149.17|14069.17|9
1725264010000|2024-09-02 08:00:10|14149.86|14069.86|14147.69|14067.69|14150|14070|14147.48|14067.48|9
1725264020000|2024-09-02 08:00:20|14147.71|14067.71|14147.51|14067.51|14148.11|14068.11|14147.51|14067.51|10
1725264030000|2024-09-02 08:00:30|14147.45|14067.45|14148.86|14068.86|14149.17|14069.17|14147.45|14067.45|10
1725264040000|2024-09-02 08:00:40|14149.06|14069.06|14149.75|14069.75|14149.89|14069.89|14149.06|14069.06|10
1725264050000|2024-09-02 08:00:50|14149.84|14069.84|14149.91|14069.91|14149.91|14069.91|14149.27|14069.27|10
1725264060000|2024-09-02 08:01:00|14149.99|14069.99|14148.76|14068.76|14149.99|14069.99|14148.76|14068.76|9
1725264070000|2024-09-02 08:01:10|14147.95|14067.95|14147.66|14067.66|14148.45|14068.45|14147.66|14067.66|9
1725264080000|2024-09-02 08:01:20|14147.67|14067.67|14148.63|14068.63|14148.63|14068.63|14147.66|14067.66|10
1725264090000|2024-09-02 08:01:30|14148.66|14068.66|14149.2|14069.2|14149.2|14069.2|14148.66|14068.66|9
1725264100000|2024-09-02 08:01:40|14149.19|14069.19|14148.08|14068.08|14149.19|14069.19|14148.08|14068.08|9
1725264110000|2024-09-02 08:01:50|14148.05|14068.05|14148.99|14068.99|14149.26|14069.26|14147.99|14067.99|10
1725264120000|2024-09-02 08:02:00|14149.82|14069.82|14149.1|14069.1|14150.08|14070.08|14148.77|14068.77|10
1725264130000|2024-09-02 08:02:10|14149.38|14069.38|14153.75|14073.75|14153.94|14073.94|14149.38|14069.38|10
1725264140000|2024-09-02 08:02:20|14154.86|14074.86|14158.43|14078.43|14158.43|14078.43|14154.86|14074.86|10
1725264150000|2024-09-02 08:02:30|14158.33|14078.33|14158.51|14078.51|14158.85|14078.85|14158.33|14078.33|9
1725264160000|2024-09-02 08:02:40|14157.79|14077.79|14154.07|14074.07|14157.79|14077.79|14154.07|14074.07|10
1725264170000|2024-09-02 08:02:50|14153.87|14073.87|14153.72|14073.72|14154.59|14074.59|14153.31|14073.31|10
1725264180000|2024-09-02 08:03:00|14153.41|14073.41|14152.77|14072.77|14153.41|14073.41|14152.37|14072.37|10
1725264190000|2024-09-02 08:03:10|14153.1|14073.1|14153.28|14073.28|14153.31|14073.31|14153.1|14073.1|8
1725264200000|2024-09-02 08:03:20|14153.61|14073.61|14156.31|14076.31|14156.31|14076.31|14153.61|14073.61|10
1725264210000|2024-09-02 08:03:30|14156.49|14076.49|14158.43|14078.43|14158.54|14078.54|14156.49|14076.49|10
1725264220000|2024-09-02 08:03:40|14158.37|14078.37|14158.98|14078.98|14160.28|14080.28|14158.34|14078.34|10
1725264230000|2024-09-02 08:03:50|14158.88|14078.88|14158.92|14078.92|14158.93|14078.93|14158.63|14078.63|10
1725264240000|2024-09-02 08:04:00|14158.91|14078.91|14159.35|14079.35|14159.5|14079.5|14158.88|14078.88|8
1725264250000|2024-09-02 08:04:10|14159.31|14079.31|14159.13|14079.13|14159.31|14079.31|14159|14079|10
1725264260000|2024-09-02 08:04:20|14159.07|14079.07|14157.76|14077.76|14159.07|14079.07|14157.76|14077.76|10
1725264270000|2024-09-02 08:04:30|14157.77|14077.77|14158.3|14078.3|14158.3|14078.3|14157.77|14077.77|5
1725264280000|2024-09-02 08:04:40|14158.45|14078.45|14159.57|14079.57|14160.02|14080.02|14158.45|14078.45|10
1725264290000|2024-09-02 08:04:50|14159.56|14079.56|14159.24|14079.24|14159.69|14079.69|14159.24|14079.24|10
1725264300000|2024-09-02 08:05:00|14159.84|14079.84|14158.53|14078.53|14159.84|14079.84|14158.53|14078.53|10
1725264310000|2024-09-02 08:05:10|14158.41|14078.41|14157.92|14077.92|14158.64|14078.64|14157.92|14077.92|9
1725264320000|2024-09-02 08:05:20|14157.91|14077.91|14155.23|14075.23|14157.91|14077.91|14155.23|14075.23|9
1725264330000|2024-09-02 08:05:30|14155.21|14075.21|14154.03|14074.03|14156.69|14076.69|14154.03|14074.03|10
1725264340000|2024-09-02 08:05:40|14153.74|14073.74|14153.55|14073.55|14153.91|14073.91|14152.67|14072.67|10
1725264350000|2024-09-02 08:05:50|14154|14074|14152.55|14072.55|14154.47|14074.47|14152.55|14072.55|9
1725264360000|2024-09-02 08:06:00|14152.43|14072.43|14152.41|14072.41|14152.56|14072.56|14152.06|14072.06|10
1725264370000|2024-09-02 08:06:10|14152.5|14072.5|14154.9|14074.9|14154.9|14074.9|14152.41|14072.41|9
1725264380000|2024-09-02 08:06:20|14154.84|14074.84|14154.81|14074.81|14154.97|14074.97|14154.51|14074.51|8
1725264390000|2024-09-02 08:06:30|14154.85|14074.85|14155.58|14075.58|14155.58|14075.58|14154.79|14074.79|9
1725264400000|2024-09-02 08:06:40|14155.72|14075.72|14154.96|14074.96|14156.16|14076.16|14154.96|14074.96|9
1725264410000|2024-09-02 08:06:50|14154.75|14074.75|14153.79|14073.79|14154.75|14074.75|14153.79|14073.79|8
1725264420000|2024-09-02 08:07:00|14153.63|14073.63|14154.19|14074.19|14154.19|14074.19|14153.47|14073.47|6
1725264430000|2024-09-02 08:07:10|14154.18|14074.18|14154.37|14074.37|14154.62|14074.62|14154.18|14074.18|8
1725264440000|2024-09-02 08:07:20|14153.41|14073.41|14154.95|14074.95|14154.95|14074.95|14153.15|14073.15|10
1725264450000|2024-09-02 08:07:30|14154.96|14074.96|14156.23|14076.23|14156.23|14076.23|14154.96|14074.96|8
1725264460000|2024-09-02 08:07:40|14156.27|14076.27|14156.5|14076.5|14156.52|14076.52|14156.27|14076.27|5
1725264470000|2024-09-02 08:07:50|14156.57|14076.57|14157.15|14077.15|14157.15|14077.15|14156.57|14076.57|9
1725264480000|2024-09-02 08:08:00|14157.25|14077.25|14157.08|14077.08|14158.27|14078.27|14156.97|14076.97|10
1725264490000|2024-09-02 08:08:10|14157.22|14077.22|14157.54|14077.54|14157.54|14077.54|14157.22|14077.22|10
1725264500000|2024-09-02 08:08:20|14157.35|14077.35|14155.92|14075.92|14157.52|14077.52|14155.92|14075.92|10
1725264510000|2024-09-02 08:08:30|14155.55|14075.55|14155.49|14075.49|14155.55|14075.55|14155.49|14075.49|8
1725264520000|2024-09-02 08:08:40|14155.43|14075.43|14156.01|14076.01|14156.01|14076.01|14155.39|14075.39|9
1725264530000|2024-09-02 08:08:50|14156.05|14076.05|14155.98|14075.98|14156.36|14076.36|14155.71|14075.71|9
1725264540000|2024-09-02 08:09:00|14156.02|14076.02|14155.37|14075.37|14156.02|14076.02|14155.37|14075.37|8
1725264550000|2024-09-02 08:09:10|14155.12|14075.12|14150.82|14070.82|14155.12|14075.12|14150.82|14070.82|9
1725264560000|2024-09-02 08:09:20|14150.36|14070.36|14149.57|14069.57|14150.36|14070.36|14149.57|14069.57|7
1725264570000|2024-09-02 08:09:30|14149.02|14069.02|14149.06|14069.06|14149.32|14069.32|14148.55|14068.55|7
1725264580000|2024-09-02 08:09:40|14149.51|14069.51|14151.94|14071.94|14151.94|14071.94|14149.36|14069.36|10
1725264590000|2024-09-02 08:09:50|14151.99|14071.99|14153.11|14073.11|14153.11|14073.11|14151.99|14071.99|9
1725264600000|2024-09-02 08:10:00|14153.84|14073.84|14156.19|14076.19|14156.19|14076.19|14153.55|14073.55|10
1725264610000|2024-09-02 08:10:10|14156.36|14076.36|14159.08|14079.08|14159.08|14079.08|14156.36|14076.36|10
1725264620000|2024-09-02 08:10:20|14159.62|14079.62|14161.83|14081.83|14161.96|14081.96|14159.62|14079.62|10
1725264630000|2024-09-02 08:10:30|14161.65|14081.65|14162.44|14082.44|14162.44|14082.44|14161.59|14081.59|9
1725264640000|2024-09-02 08:10:40|14163.38|14083.38|14164.31|14084.31|14164.31|14084.31|14162.75|14082.75|10
1725264650000|2024-09-02 08:10:50|14164.28|14084.28|14165.11|14085.11|14165.22|14085.22|14164.28|14084.28|8
1725264660000|2024-09-02 08:11:00|14164.94|14084.94|14168.41|14088.41|14168.41|14088.41|14164.81|14084.81|8
1725264670000|2024-09-02 08:11:10|14168.45|14088.45|14171.23|14091.23|14171.26|14091.26|14168.45|14088.45|9
1725264680000|2024-09-02 08:11:20|14171.2|14091.2|14173.31|14093.31|14173.31|14093.31|14171.2|14091.2|10
1725264690000|2024-09-02 08:11:30|14173.34|14093.34|14178.29|14098.29|14178.29|14098.29|14173.29|14093.29|10
1725264700000|2024-09-02 08:11:40|14178.24|14098.24|14179.07|14099.07|14179.15|14099.15|14177.4|14097.4|9
1725264710000|2024-09-02 08:11:50|14179.09|14099.09|14191.01|14111.01|14191.01|14111.01|14179.09|14099.09|10
1725264720000|2024-09-02 08:12:00|14190.67|14110.67|14190.53|14110.53|14191.56|14111.56|14190.51|14110.51|9
1725264730000|2024-09-02 08:12:10|14191.14|14111.14|14192.51|14112.51|14192.54|14112.54|14191|14111|10
1725264740000|2024-09-02 08:12:20|14192.65|14112.65|14197.28|14117.28|14197.28|14117.28|14192.65|14112.65|10
1725264750000|2024-09-02 08:12:30|14197.37|14117.37|14196.23|14116.23|14198.01|14118.01|14196.23|14116.23|10
1725264760000|2024-09-02 08:12:40|14196.15|14116.15|14195.97|14115.97|14196.15|14116.15|14195.27|14115.27|9
1725264770000|2024-09-02 08:12:50|14195.64|14115.64|14194.54|14114.54|14195.73|14115.73|14194.54|14114.54|9
1725264780000|2024-09-02 08:13:00|14194.37|14114.37|14193.15|14113.15|14194.37|14114.37|14193.15|14113.15|10
1725264790000|2024-09-02 08:13:10|14193.17|14113.17|14193.75|14113.75|14193.77|14113.77|14193.17|14113.17|8
1725264800000|2024-09-02 08:13:20|14193.54|14113.54|14192.84|14112.84|14193.54|14113.54|14192.76|14112.76|7
1725264810000|2024-09-02 08:13:30|14192.54|14112.54|14193.16|14113.16|14193.2|14113.2|14192.54|14112.54|9
1725264820000|2024-09-02 08:13:40|14193.14|14113.14|14197.67|14117.67|14197.67|14117.67|14193.14|14113.14|9
1725264830000|2024-09-02 08:13:50|14197.68|14117.68|14202.87|14122.87|14202.87|14122.87|14197.68|14117.68|9
1725264840000|2024-09-02 08:14:00|14203.16|14123.16|14207.41|14127.41|14207.41|14127.41|14203.16|14123.16|10
1725264850000|2024-09-02 08:14:10|14207.72|14127.72|14214.72|14134.72|14214.72|14134.72|14207.72|14127.72|10
1725264860000|2024-09-02 08:14:20|14214.75|14134.75|14217.39|14137.39|14217.39|14137.39|14213.76|14133.76|10
1725264870000|2024-09-02 08:14:30|14217.72|14137.72|14229.11|14149.11|14229.11|14149.11|14217.16|14137.16|10
1725264880000|2024-09-02 08:14:40|14229.93|14149.93|14231.82|14151.82|14232.42|14152.42|14229.93|14149.93|10
1725264890000|2024-09-02 08:14:50|14230.3|14150.3|14228.9|14148.9|14230.65|14150.65|14227.76|14147.76|10
1725264900000|2024-09-02 08:15:00|14228.93|14148.93|14228.04|14148.04|14229.53|14149.53|14227.99|14147.99|9
1725264910000|2024-09-02 08:15:10|14229.58|14149.58|14231.14|14151.14|14231.14|14151.14|14229.58|14149.58|10
1725264920000|2024-09-02 08:15:20|14233.29|14153.29|14231.68|14151.68|14234.04|14154.04|14231.68|14151.68|10
1725264930000|2024-09-02 08:15:30|14231.41|14151.41|14230.34|14150.34|14231.69|14151.69|14230.34|14150.34|10
1725264940000|2024-09-02 08:15:40|14230.08|14150.08|14227.45|14147.45|14230.08|14150.08|14227.45|14147.45|10
1725264950000|2024-09-02 08:15:50|14227.03|14147.03|14225.47|14145.47|14227.03|14147.03|14225.47|14145.47|9
1725264960000|2024-09-02 08:16:00|14224.44|14144.44|14219.69|14139.69|14224.44|14144.44|14219.69|14139.69|10
1725264970000|2024-09-02 08:16:10|14219.51|14139.51|14219.59|14139.59|14219.91|14139.91|14218.29|14138.29|10
1725264980000|2024-09-02 08:16:20|14219.22|14139.22|14220.73|14140.73|14220.73|14140.73|14218.9|14138.9|10
1725264990000|2024-09-02 08:16:30|14220.76|14140.76|14218.85|14138.85|14220.82|14140.82|14218.85|14138.85|10
1725265000000|2024-09-02 08:16:40|14218.68|14138.68|14217.94|14137.94|14218.68|14138.68|14217.94|14137.94|10
1725265010000|2024-09-02 08:16:50|14217.9|14137.9|14217.39|14137.39|14217.9|14137.9|14217.39|14137.39|6
1725265020000|2024-09-02 08:17:00|14217.55|14137.55|14220.82|14140.82|14220.82|14140.82|14217.55|14137.55|10
1725265030000|2024-09-02 08:17:10|14220.85|14140.85|14224.11|14144.11|14224.11|14144.11|14220.85|14140.85|10
1725265040000|2024-09-02 08:17:20|14224.32|14144.32|14229.16|14149.16|14229.16|14149.16|14224.25|14144.25|9
1725265050000|2024-09-02 08:17:30|14229.19|14149.19|14231.69|14151.69|14231.69|14151.69|14229.19|14149.19|10
1725265060000|2024-09-02 08:17:40|14231.66|14151.66|14229.68|14149.68|14231.66|14151.66|14229.68|14149.68|8
1725265070000|2024-09-02 08:17:50|14229.76|14149.76|14231.24|14151.24|14231.24|14151.24|14229.76|14149.76|10
1725265080000|2024-09-02 08:18:00|14230.92|14150.92|14233.38|14153.38|14233.38|14153.38|14230.58|14150.58|9
1725265090000|2024-09-02 08:18:10|14233.44|14153.44|14230.8|14150.8|14233.97|14153.97|14230.72|14150.72|10
1725265100000|2024-09-02 08:18:20|14230.79|14150.79|14229.99|14149.99|14230.95|14150.95|14229.96|14149.96|9
1725265110000|2024-09-02 08:18:30|14229.35|14149.35|14227.47|14147.47|14229.45|14149.45|14227.33|14147.33|10
1725265120000|2024-09-02 08:18:40|14228.78|14148.78|14234.32|14154.32|14236.03|14156.03|14228.78|14148.78|10
1725265130000|2024-09-02 08:18:50|14234.04|14154.04|14230.53|14150.53|14234.04|14154.04|14230.53|14150.53|10
1725265140000|2024-09-02 08:19:00|14230.44|14150.44|14230.41|14150.41|14230.44|14150.44|14229.54|14149.54|10
1725265150000|2024-09-02 08:19:10|14231.07|14151.07|14233.61|14153.61|14233.61|14153.61|14231.07|14151.07|10
1725265160000|2024-09-02 08:19:20|14233.99|14153.99|14238.82|14158.82|14238.82|14158.82|14233.99|14153.99|10
1725265170000|2024-09-02 08:19:30|14238.75|14158.75|14238.86|14158.86|14239.1|14159.1|14238.4|14158.4|9
1725265180000|2024-09-02 08:19:40|14239.08|14159.08|14243.06|14163.06|14243.06|14163.06|14238.68|14158.68|10
1725265190000|2024-09-02 08:19:50|14242.94|14162.94|14248.52|14168.52|14248.52|14168.52|14242.94|14162.94|10
1725265200000|2024-09-02 08:20:00|14248.59|14168.59|14254.25|14174.25|14254.85|14174.85|14248.59|14168.59|10
1725265210000|2024-09-02 08:20:10|14254.68|14174.68|14257.68|14177.68|14259.37|14179.37|14254.25|14174.25|10
1725265220000|2024-09-02 08:20:20|14257.69|14177.69|14259.06|14179.06|14260.45|14180.45|14257.47|14177.47|9
1725265230000|2024-09-02 08:20:30|14258.93|14178.93|14259.76|14179.76|14260.18|14180.18|14258.93|14178.93|10
1725265240000|2024-09-02 08:20:40|14258.88|14178.88|14261.29|14181.29|14261.29|14181.29|14258.88|14178.88|10
1725265250000|2024-09-02 08:20:50|14261.09|14181.09|14264.61|14184.61|14264.61|14184.61|14260.29|14180.29|10
1725265260000|2024-09-02 08:21:00|14265.92|14185.92|14281.39|14201.39|14281.39|14201.39|14265.92|14185.92|10
1725265270000|2024-09-02 08:21:10|14285.49|14205.49|14286.47|14206.47|14287.59|14207.59|14285.49|14205.49|10
1725265280000|2024-09-02 08:21:20|14285.95|14205.95|14283.83|14203.83|14285.95|14205.95|14283.36|14203.36|10
1725265290000|2024-09-02 08:21:30|14284.79|14204.79|14289.24|14209.24|14289.24|14209.24|14284.79|14204.79|10
1725265300000|2024-09-02 08:21:40|14288.93|14208.93|14286.97|14206.97|14288.93|14208.93|14286.97|14206.97|10
1725265310000|2024-09-02 08:21:50|14287.34|14207.34|14286.42|14206.42|14287.34|14207.34|14285.67|14205.67|10
1725265320000|2024-09-02 08:22:00|14286.83|14206.83|14292.91|14212.91|14293.36|14213.36|14286.82|14206.82|10
1725265330000|2024-09-02 08:22:10|14292.67|14212.67|14289.62|14209.62|14292.67|14212.67|14289.62|14209.62|10
1725265340000|2024-09-02 08:22:20|14288.14|14208.14|14285.89|14205.89|14289.04|14209.04|14285.83|14205.83|10
1725265350000|2024-09-02 08:22:30|14286.08|14206.08|14285.58|14205.58|14286.12|14206.12|14284.09|14204.09|10
1725265360000|2024-09-02 08:22:40|14285.83|14205.83|14287.36|14207.36|14287.36|14207.36|14285.51|14205.51|10
1725265370000|2024-09-02 08:22:50|14287.53|14207.53|14288.61|14208.61|14289.11|14209.11|14287.53|14207.53|10
1725265380000|2024-09-02 08:23:00|14289.07|14209.07|14292.41|14212.41|14293.02|14213.02|14289.07|14209.07|10
1725265390000|2024-09-02 08:23:10|14292.05|14212.05|14293.03|14213.03|14293.03|14213.03|14291.97|14211.97|10
1725265400000|2024-09-02 08:23:20|14293.22|14213.22|14291.69|14211.69|14293.51|14213.51|14291.69|14211.69|10
1725265410000|2024-09-02 08:23:30|14291.72|14211.72|14290.15|14210.15|14291.72|14211.72|14290.15|14210.15|10
1725265420000|2024-09-02 08:23:40|14289.82|14209.82|14288.66|14208.66|14290.12|14210.12|14287.56|14207.56|10
1725265430000|2024-09-02 08:23:50|14289.17|14209.17|14287.91|14207.91|14289.4|14209.4|14287.91|14207.91|10
1725265440000|2024-09-02 08:24:00|14287.92|14207.92|14286.08|14206.08|14287.92|14207.92|14286.08|14206.08|9
1725265450000|2024-09-02 08:24:10|14285.66|14205.66|14283.18|14203.18|14285.66|14205.66|14283.13|14203.13|10
1725265460000|2024-09-02 08:24:20|14283.82|14203.82|14289.35|14209.35|14289.71|14209.71|14283.82|14203.82|10
1725265470000|2024-09-02 08:24:30|14288.96|14208.96|14294.2|14214.2|14294.39|14214.39|14288.88|14208.88|9
1725265480000|2024-09-02 08:24:40|14294.4|14214.4|14294.75|14214.75|14294.75|14214.75|14294.13|14214.13|9
1725265490000|2024-09-02 08:24:50|14294.96|14214.96|14297.44|14217.44|14297.44|14217.44|14294.96|14214.96|10
1725265500000|2024-09-02 08:25:00|14298.03|14218.03|14299.68|14219.68|14299.68|14219.68|14298.03|14218.03|9
1725265510000|2024-09-02 08:25:10|14299.15|14219.15|14301.53|14221.53|14301.53|14221.53|14299.15|14219.15|10
1725265520000|2024-09-02 08:25:20|14301.63|14221.63|14297.77|14217.77|14301.63|14221.63|14297.77|14217.77|10
1725265530000|2024-09-02 08:25:30|14297.7|14217.7|14298.88|14218.88|14299.18|14219.18|14297.64|14217.64|8
1725265540000|2024-09-02 08:25:40|14298.9|14218.9|14297.23|14217.23|14298.9|14218.9|14296.28|14216.28|10
1725265550000|2024-09-02 08:25:50|14297.27|14217.27|14299.09|14219.09|14299.09|14219.09|14297.12|14217.12|10
1725265560000|2024-09-02 08:26:00|14298.93|14218.93|14298.24|14218.24|14298.98|14218.98|14298.24|14218.24|10
1725265570000|2024-09-02 08:26:10|14297.58|14217.58|14296.39|14216.39|14297.58|14217.58|14296.39|14216.39|10
1725265580000|2024-09-02 08:26:20|14295.5|14215.5|14296.32|14216.32|14296.32|14216.32|14294.77|14214.77|10
1725265590000|2024-09-02 08:26:30|14296.41|14216.41|14299.17|14219.17|14299.17|14219.17|14296.41|14216.41|10
1725265600000|2024-09-02 08:26:40|14302.8|14222.8|14303.06|14223.06|14305.09|14225.09|14302.8|14222.8|10
1725265610000|2024-09-02 08:26:50|14303.02|14223.02|14301.55|14221.55|14303.02|14223.02|14301.35|14221.35|10
1725265620000|2024-09-02 08:27:00|14301.52|14221.52|14302.51|14222.51|14302.63|14222.63|14301.3|14221.3|9
1725265630000|2024-09-02 08:27:10|14302.15|14222.15|14300.65|14220.65|14302.15|14222.15|14300.65|14220.65|9
1725265640000|2024-09-02 08:27:20|14299.4|14219.4|14298.89|14218.89|14299.4|14219.4|14298.89|14218.89|9
1725265650000|2024-09-02 08:27:30|14298.74|14218.74|14296.94|14216.94|14298.74|14218.74|14296.94|14216.94|9
1725265660000|2024-09-02 08:27:40|14296.93|14216.93|14294.36|14214.36|14296.93|14216.93|14294.31|14214.31|10
1725265670000|2024-09-02 08:27:50|14293.79|14213.79|14293.49|14213.49|14293.86|14213.86|14293.49|14213.49|8
1725265680000|2024-09-02 08:28:00|14293.42|14213.42|14293.61|14213.61|14293.61|14213.61|14293.12|14213.12|10
1725265690000|2024-09-02 08:28:10|14294.35|14214.35|14295.86|14215.86|14295.86|14215.86|14294.35|14214.35|10
1725265700000|2024-09-02 08:28:20|14295.9|14215.9|14295.64|14215.64|14296.3|14216.3|14295.09|14215.09|10
1725265710000|2024-09-02 08:28:30|14295.66|14215.66|14297.35|14217.35|14297.35|14217.35|14295.66|14215.66|10
1725265720000|2024-09-02 08:28:40|14297.37|14217.37|14297.71|14217.71|14297.72|14217.72|14297.3|14217.3|8
1725265730000|2024-09-02 08:28:50|14297.69|14217.69|14299.87|14219.87|14299.88|14219.88|14297.69|14217.69|10
1725265740000|2024-09-02 08:29:00|14299.84|14219.84|14302.27|14222.27|14302.27|14222.27|14299.82|14219.82|10
1725265750000|2024-09-02 08:29:10|14302.69|14222.69|14306.41|14226.41|14306.41|14226.41|14302.69|14222.69|10
1725265760000|2024-09-02 08:29:20|14307.19|14227.19|14310.28|14230.28|14310.38|14230.38|14307.19|14227.19|9
1725265770000|2024-09-02 08:29:30|14310.15|14230.15|14316.53|14236.53|14316.54|14236.54|14310.15|14230.15|10
1725265780000|2024-09-02 08:29:40|14317.84|14237.84|14326.8|14246.8|14326.92|14246.92|14317.84|14237.84|10
1725265790000|2024-09-02 08:29:50|14326.67|14246.67|14326.8|14246.8|14327.08|14247.08|14326.55|14246.55|10
1725265800000|2024-09-02 08:30:00|14326.79|14246.79|14331.76|14251.76|14332.21|14252.21|14325.64|14245.64|9
1725265810000|2024-09-02 08:30:10|14331.43|14251.43|14337.9|14257.9|14337.9|14257.9|14331.13|14251.13|10
1725265820000|2024-09-02 08:30:20|14337.85|14257.85|14353.3|14273.3|14353.3|14273.3|14337.85|14257.85|10
1725265830000|2024-09-02 08:30:30|14352.59|14272.59|14359.42|14279.42|14359.48|14279.48|14352.59|14272.59|10
1725265840000|2024-09-02 08:30:40|14359.61|14279.61|14353.86|14273.86|14359.62|14279.62|14353.86|14273.86|10
1725265850000|2024-09-02 08:30:50|14353.05|14273.05|14346.67|14266.67|14353.05|14273.05|14346.25|14266.25|10
1725265860000|2024-09-02 08:31:00|14347.93|14267.93|14349.66|14269.66|14349.83|14269.83|14347.65|14267.65|10
1725265870000|2024-09-02 08:31:10|14349.5|14269.5|14349.64|14269.64|14350.91|14270.91|14348.83|14268.83|10
1725265880000|2024-09-02 08:31:20|14349.6|14269.6|14349.78|14269.78|14351.19|14271.19|14348.82|14268.82|10
1725265890000|2024-09-02 08:31:30|14349.95|14269.95|14364.1|14284.1|14364.1|14284.1|14349.79|14269.79|10
1725265900000|2024-09-02 08:31:40|14365.2|14285.2|14359.78|14279.78|14365.62|14285.62|14359.78|14279.78|10
1725265910000|2024-09-02 08:31:50|14359.93|14279.93|14354.97|14274.97|14360.06|14280.06|14354.97|14274.97|10
1725265920000|2024-09-02 08:32:00|14354.74|14274.74|14356.13|14276.13|14356.13|14276.13|14354.31|14274.31|10
1725265930000|2024-09-02 08:32:10|14356.37|14276.37|14358.43|14278.43|14359.41|14279.41|14356.37|14276.37|10
1725265940000|2024-09-02 08:32:20|14359.02|14279.02|14357.19|14277.19|14359.02|14279.02|14357.19|14277.19|10
1725265950000|2024-09-02 08:32:30|14357.18|14277.18|14356.81|14276.81|14357.54|14277.54|14356.71|14276.71|10
1725265960000|2024-09-02 08:32:40|14356.82|14276.82|14348.71|14268.71|14356.82|14276.82|14348.71|14268.71|10
1725265970000|2024-09-02 08:32:50|14348.41|14268.41|14348.82|14268.82|14349.02|14269.02|14348.32|14268.32|9
1725265980000|2024-09-02 08:33:00|14348.71|14268.71|14349.51|14269.51|14349.6|14269.6|14348.71|14268.71|10
1725265990000|2024-09-02 08:33:10|14350.07|14270.07|14352.58|14272.58|14352.58|14272.58|14350.06|14270.06|10
1725266000000|2024-09-02 08:33:20|14352.86|14272.86|14353.31|14273.31|14354.98|14274.98|14352.86|14272.86|10
1725266010000|2024-09-02 08:33:30|14353.09|14273.09|14354.02|14274.02|14354.14|14274.14|14352.94|14272.94|10
1725266020000|2024-09-02 08:33:40|14354.45|14274.45|14357.02|14277.02|14357.02|14277.02|14354.41|14274.41|10
1725266030000|2024-09-02 08:33:50|14358.35|14278.35|14358.07|14278.07|14359.15|14279.15|14358.07|14278.07|9
1725266040000|2024-09-02 08:34:00|14357.9|14277.9|14356.93|14276.93|14357.9|14277.9|14356.09|14276.09|10
1725266050000|2024-09-02 08:34:10|14356.99|14276.99|14356.5|14276.5|14357.23|14277.23|14356.5|14276.5|9
1725266060000|2024-09-02 08:34:20|14356.54|14276.54|14353.16|14273.16|14356.59|14276.59|14353.16|14273.16|10
1725266070000|2024-09-02 08:34:30|14353.14|14273.14|14353.65|14273.65|14353.65|14273.65|14352.93|14272.93|8
1725266080000|2024-09-02 08:34:40|14353.09|14273.09|14353.03|14273.03|14353.29|14273.29|14352.88|14272.88|10
1725266090000|2024-09-02 08:34:50|14352.91|14272.91|14351.59|14271.59|14352.91|14272.91|14351.59|14271.59|10
1725266100000|2024-09-02 08:35:00|14351.53|14271.53|14350.96|14270.96|14351.53|14271.53|14349.43|14269.43|10
1725266110000|2024-09-02 08:35:10|14351.28|14271.28|14349.58|14269.58|14351.94|14271.94|14348.91|14268.91|10
1725266120000|2024-09-02 08:35:20|14349.62|14269.62|14351.71|14271.71|14351.74|14271.74|14349.27|14269.27|10
1725266130000|2024-09-02 08:35:30|14353.22|14273.22|14358.77|14278.77|14358.77|14278.77|14353.22|14273.22|10
1725266140000|2024-09-02 08:35:40|14359.12|14279.12|14360.89|14280.89|14360.89|14280.89|14359.12|14279.12|10
1725266150000|2024-09-02 08:35:50|14361.02|14281.02|14362.44|14282.44|14362.44|14282.44|14360.96|14280.96|10
1725266160000|2024-09-02 08:36:00|14363.24|14283.24|14363.95|14283.95|14363.95|14283.95|14362.25|14282.25|10
1725266170000|2024-09-02 08:36:10|14364.22|14284.22|14362.43|14282.43|14364.85|14284.85|14362.43|14282.43|10
1725266180000|2024-09-02 08:36:20|14363.02|14283.02|14362.26|14282.26|14364.45|14284.45|14362.26|14282.26|10
1725266190000|2024-09-02 08:36:30|14362.07|14282.07|14355.92|14275.92|14362.07|14282.07|14355.92|14275.92|10
1725266200000|2024-09-02 08:36:40|14355.36|14275.36|14356.13|14276.13|14356.6|14276.6|14355.02|14275.02|10
1725266210000|2024-09-02 08:36:50|14356.22|14276.22|14356.55|14276.55|14356.64|14276.64|14355.32|14275.32|10
1725266220000|2024-09-02 08:37:00|14356.58|14276.58|14356.42|14276.42|14356.58|14276.58|14354.84|14274.84|10
1725266230000|2024-09-02 08:37:10|14356.27|14276.27|14351.36|14271.36|14356.37|14276.37|14351.36|14271.36|10
1725266240000|2024-09-02 08:37:20|14345.69|14265.69|14340.37|14260.37|14345.69|14265.69|14340.37|14260.37|10
1725266250000|2024-09-02 08:37:30|14339.7|14259.7|14339.57|14259.57|14339.7|14259.7|14339.03|14259.03|10
1725266260000|2024-09-02 08:37:40|14339.68|14259.68|14342.6|14262.6|14342.9|14262.9|14339.68|14259.68|10
1725266270000|2024-09-02 08:37:50|14342.93|14262.93|14340.6|14260.6|14342.93|14262.93|14340.6|14260.6|10
1725266280000|2024-09-02 08:38:00|14340.18|14260.18|14341.51|14261.51|14341.51|14261.51|14340.18|14260.18|9
1725266290000|2024-09-02 08:38:10|14341.43|14261.43|14340.09|14260.09|14341.46|14261.46|14340.09|14260.09|10
1725266300000|2024-09-02 08:38:20|14339.81|14259.81|14339.56|14259.56|14340.21|14260.21|14339.51|14259.51|10
1725266310000|2024-09-02 08:38:30|14339.79|14259.79|14341.7|14261.7|14342.01|14262.01|14339.79|14259.79|10
1725266320000|2024-09-02 08:38:40|14341.25|14261.25|14338.83|14258.83|14341.29|14261.29|14338.83|14258.83|10
1725266330000|2024-09-02 08:38:50|14338.3|14258.3|14336.08|14256.08|14338.3|14258.3|14336.03|14256.03|10
1725266340000|2024-09-02 08:39:00|14336.04|14256.04|14335.32|14255.32|14336.09|14256.09|14335.26|14255.26|9
1725266350000|2024-09-02 08:39:10|14335.34|14255.34|14333.65|14253.65|14335.34|14255.34|14333.65|14253.65|10
1725266360000|2024-09-02 08:39:20|14332.95|14252.95|14332.09|14252.09|14332.95|14252.95|14332.01|14252.01|10
1725266370000|2024-09-02 08:39:30|14331.78|14251.78|14334.74|14254.74|14334.74|14254.74|14331.05|14251.05|10
1725266380000|2024-09-02 08:39:40|14334.91|14254.91|14333.95|14253.95|14335.07|14255.07|14333.95|14253.95|9
1725266390000|2024-09-02 08:39:50|14333.46|14253.46|14331.38|14251.38|14333.46|14253.46|14331.05|14251.05|9
1725266400000|2024-09-02 08:40:00|14331.69|14251.69|14333.67|14253.67|14333.67|14253.67|14331.37|14251.37|9
1725266410000|2024-09-02 08:40:10|14333.91|14253.91|14340.72|14260.72|14340.74|14260.74|14333.91|14253.91|8
1725266420000|2024-09-02 08:40:20|14340.46|14260.46|14341.57|14261.57|14341.58|14261.58|14340.32|14260.32|10
1725266430000|2024-09-02 08:40:30|14341.95|14261.95|14344.67|14264.67|14344.67|14264.67|14341.95|14261.95|10
1725266440000|2024-09-02 08:40:40|14344.86|14264.86|14348.66|14268.66|14348.66|14268.66|14344.86|14264.86|10
1725266450000|2024-09-02 08:40:50|14349.12|14269.12|14349.79|14269.79|14349.91|14269.91|14349.12|14269.12|9
1725266460000|2024-09-02 08:41:00|14349.95|14269.95|14350.76|14270.76|14351.25|14271.25|14349.95|14269.95|10
1725266470000|2024-09-02 08:41:10|14350.73|14270.73|14351.78|14271.78|14352.27|14272.27|14350.73|14270.73|8
1725266480000|2024-09-02 08:41:20|14352.82|14272.82|14352.09|14272.09|14352.82|14272.82|14352.09|14272.09|10
1725266490000|2024-09-02 08:41:30|14352.03|14272.03|14353.36|14273.36|14353.36|14273.36|14351.81|14271.81|10
1725266500000|2024-09-02 08:41:40|14354.24|14274.24|14354.77|14274.77|14355.23|14275.23|14354.2|14274.2|10
1725266510000|2024-09-02 08:41:50|14353.91|14273.91|14355.73|14275.73|14355.73|14275.73|14353.49|14273.49|9
1725266520000|2024-09-02 08:42:00|14356.39|14276.39|14359.34|14279.34|14359.34|14279.34|14356.39|14276.39|10
1725266530000|2024-09-02 08:42:10|14359.53|14279.53|14359.97|14279.97|14360.52|14280.52|14359.53|14279.53|10
1725266540000|2024-09-02 08:42:20|14359.93|14279.93|14358.74|14278.74|14359.93|14279.93|14358.54|14278.54|10
1725266550000|2024-09-02 08:42:30|14358.87|14278.87|14358.52|14278.52|14358.89|14278.89|14358.37|14278.37|10
1725266560000|2024-09-02 08:42:40|14357.71|14277.71|14356.11|14276.11|14357.71|14277.71|14356.11|14276.11|10
1725266570000|2024-09-02 08:42:50|14357.11|14277.11|14356.24|14276.24|14357.39|14277.39|14356.16|14276.16|10
1725266580000|2024-09-02 08:43:00|14356.28|14276.28|14356.52|14276.52|14356.52|14276.52|14356.26|14276.26|9
1725266590000|2024-09-02 08:43:10|14356.64|14276.64|14357.8|14277.8|14358.03|14278.03|14356.64|14276.64|9
1725266600000|2024-09-02 08:43:20|14357.04|14277.04|14356.03|14276.03|14357.04|14277.04|14356.03|14276.03|10
1725266610000|2024-09-02 08:43:30|14356.36|14276.36|14356.81|14276.81|14356.81|14276.81|14356.21|14276.21|8
1725266620000|2024-09-02 08:43:40|14357.15|14277.15|14353.81|14273.81|14359.06|14279.06|14353.81|14273.81|10
1725266630000|2024-09-02 08:43:50|14354.17|14274.17|14353.89|14273.89|14354.18|14274.18|14353.89|14273.89|8
1725266640000|2024-09-02 08:44:00|14353.71|14273.71|14355.36|14275.36|14355.4|14275.4|14353.53|14273.53|10
1725266650000|2024-09-02 08:44:10|14355.37|14275.37|14359.6|14279.6|14359.7|14279.7|14354.14|14274.14|10
1725266660000|2024-09-02 08:44:20|14359.51|14279.51|14358.24|14278.24|14359.51|14279.51|14358.22|14278.22|9
1725266670000|2024-09-02 08:44:30|14357.82|14277.82|14357.28|14277.28|14357.82|14277.82|14357.03|14277.03|9
1725266680000|2024-09-02 08:44:40|14357.26|14277.26|14357.2|14277.2|14358.07|14278.07|14357.2|14277.2|9
1725266690000|2024-09-02 08:44:50|14356.79|14276.79|14357|14277|14357.35|14277.35|14356.58|14276.58|8
1725266700000|2024-09-02 08:45:00|14356.95|14276.95|14356.73|14276.73|14356.95|14276.95|14356.07|14276.07|10
1725266710000|2024-09-02 08:45:10|14356.78|14276.78|14357.5|14277.5|14357.95|14277.95|14356.78|14276.78|10
1725266720000|2024-09-02 08:45:20|14357.45|14277.45|14358.07|14278.07|14358.69|14278.69|14356.59|14276.59|10
1725266730000|2024-09-02 08:45:30|14358.01|14278.01|14358.1|14278.1|14358.28|14278.28|14358.01|14278.01|8
1725266740000|2024-09-02 08:45:40|14358.34|14278.34|14358.18|14278.18|14358.62|14278.62|14358.18|14278.18|10
1725266750000|2024-09-02 08:45:50|14358.32|14278.32|14358.04|14278.04|14358.64|14278.64|14358.04|14278.04|10
1725266760000|2024-09-02 08:46:00|14357.71|14277.71|14354.49|14274.49|14357.84|14277.84|14354.49|14274.49|10
1725266770000|2024-09-02 08:46:10|14352.93|14272.93|14349.35|14269.35|14353.48|14273.48|14349.35|14269.35|10
1725266780000|2024-09-02 08:46:20|14349.17|14269.17|14346.18|14266.18|14349.17|14269.17|14345.62|14265.62|10
1725266790000|2024-09-02 08:46:30|14346.72|14266.72|14346.92|14266.92|14347.07|14267.07|14346.44|14266.44|9
1725266800000|2024-09-02 08:46:40|14347.06|14267.06|14341.47|14261.47|14347.12|14267.12|14341.24|14261.24|10
1725266810000|2024-09-02 08:46:50|14341.78|14261.78|14339.43|14259.43|14341.78|14261.78|14339.43|14259.43|9
1725266820000|2024-09-02 08:47:00|14339.73|14259.73|14338.78|14258.78|14339.73|14259.73|14337.9|14257.9|10
1725266830000|2024-09-02 08:47:10|14338.81|14258.81|14337.71|14257.71|14342.14|14262.14|14335.63|14255.63|10
1725266840000|2024-09-02 08:47:20|14338.63|14258.63|14341.98|14261.98|14341.98|14261.98|14338.63|14258.63|10
1725266850000|2024-09-02 08:47:30|14342.72|14262.72|14343.78|14263.78|14345.97|14265.97|14342.72|14262.72|10
1725266860000|2024-09-02 08:47:40|14343.77|14263.77|14342|14262|14343.77|14263.77|14342|14262|10
1725266870000|2024-09-02 08:47:50|14341.76|14261.76|14342.02|14262.02|14342.07|14262.07|14340.63|14260.63|10
1725266880000|2024-09-02 08:48:00|14342.08|14262.08|14342.69|14262.69|14342.69|14262.69|14341.63|14261.63|10
1725266890000|2024-09-02 08:48:10|14342.76|14262.76|14346.62|14266.62|14346.62|14266.62|14342.76|14262.76|10
1725266900000|2024-09-02 08:48:20|14346.35|14266.35|14350.1|14270.1|14350.1|14270.1|14346.35|14266.35|10
1725266910000|2024-09-02 08:48:30|14350|14270|14352.45|14272.45|14352.45|14272.45|14350|14270|9
1725266920000|2024-09-02 08:48:40|14352.42|14272.42|14354.41|14274.41|14354.41|14274.41|14352.4|14272.4|9
1725266930000|2024-09-02 08:48:50|14354.44|14274.44|14352.5|14272.5|14354.44|14274.44|14352.5|14272.5|10
1725266940000|2024-09-02 08:49:00|14352.38|14272.38|14355.1|14275.1|14355.1|14275.1|14352.38|14272.38|10
1725266950000|2024-09-02 08:49:10|14355.28|14275.28|14357.27|14277.27|14358.28|14278.28|14355.28|14275.28|10
1725266960000|2024-09-02 08:49:20|14357.54|14277.54|14359.21|14279.21|14359.21|14279.21|14357.54|14277.54|9
1725266970000|2024-09-02 08:49:30|14359.63|14279.63|14359.13|14279.13|14359.88|14279.88|14359.13|14279.13|10
1725266980000|2024-09-02 08:49:40|14359.05|14279.05|14356.41|14276.41|14359.05|14279.05|14356.41|14276.41|8
1725266990000|2024-09-02 08:49:50|14355.36|14275.36|14354.53|14274.53|14355.36|14275.36|14353.65|14273.65|9
1725267000000|2024-09-02 08:50:00|14356.27|14276.27|14357.41|14277.41|14357.48|14277.48|14355.56|14275.56|10
1725267010000|2024-09-02 08:50:10|14357.24|14277.24|14357.64|14277.64|14357.94|14277.94|14357.11|14277.11|10
1725267020000|2024-09-02 08:50:20|14358.33|14278.33|14358.77|14278.77|14359.95|14279.95|14358.33|14278.33|10
1725267030000|2024-09-02 08:50:30|14359.56|14279.56|14359.9|14279.9|14360.59|14280.59|14359.56|14279.56|10
1725267040000|2024-09-02 08:50:40|14360.04|14280.04|14361.17|14281.17|14361.17|14281.17|14359.76|14279.76|9
1725267050000|2024-09-02 08:50:50|14360.56|14280.56|14360.83|14280.83|14360.83|14280.83|14360.09|14280.09|10
1725267060000|2024-09-02 08:51:00|14360.81|14280.81|14361.77|14281.77|14361.84|14281.84|14360.81|14280.81|8
1725267070000|2024-09-02 08:51:10|14362.02|14282.02|14362.17|14282.17|14362.22|14282.22|14361.93|14281.93|8
1725267080000|2024-09-02 08:51:20|14362.08|14282.08|14362.13|14282.13|14362.13|14282.13|14360.98|14280.98|10
1725267090000|2024-09-02 08:51:30|14362.25|14282.25|14364.22|14284.22|14364.22|14284.22|14362.25|14282.25|10
1725267100000|2024-09-02 08:51:40|14364.63|14284.63|14365.56|14285.56|14365.56|14285.56|14364.58|14284.58|9
1725267110000|2024-09-02 08:51:50|14366.36|14286.36|14368.82|14288.82|14368.82|14288.82|14366.33|14286.33|10
1725267120000|2024-09-02 08:52:00|14368.81|14288.81|14369.92|14289.92|14369.92|14289.92|14368.67|14288.67|10
1725267130000|2024-09-02 08:52:10|14370.19|14290.19|14372.03|14292.03|14372.03|14292.03|14370.19|14290.19|10
1725267140000|2024-09-02 08:52:20|14371.95|14291.95|14376.23|14296.23|14376.43|14296.43|14371.95|14291.95|10
1725267150000|2024-09-02 08:52:30|14376.28|14296.28|14374.86|14294.86|14376.28|14296.28|14374.2|14294.2|10
1725267160000|2024-09-02 08:52:40|14374.29|14294.29|14372.11|14292.11|14374.29|14294.29|14372.11|14292.11|10
1725267170000|2024-09-02 08:52:50|14372.1|14292.1|14370.31|14290.31|14372.1|14292.1|14369.67|14289.67|10
1725267180000|2024-09-02 08:53:00|14371.04|14291.04|14370.82|14290.82|14371.84|14291.84|14370.81|14290.81|10
1725267190000|2024-09-02 08:53:10|14370.99|14290.99|14372.65|14292.65|14372.98|14292.98|14370.51|14290.51|10
1725267200000|2024-09-02 08:53:20|14372.54|14292.54|14373.4|14293.4|14373.5|14293.5|14372.54|14292.54|9
1725267210000|2024-09-02 08:53:30|14373.38|14293.38|14373.47|14293.47|14374.72|14294.72|14373.38|14293.38|10
1725267220000|2024-09-02 08:53:40|14373.28|14293.28|14372.33|14292.33|14373.28|14293.28|14372.33|14292.33|9
1725267230000|2024-09-02 08:53:50|14372.39|14292.39|14370.06|14290.06|14372.39|14292.39|14370.06|14290.06|10
1725267240000|2024-09-02 08:54:00|14370.18|14290.18|14369.26|14289.26|14370.64|14290.64|14369.26|14289.26|10
1725267250000|2024-09-02 08:54:10|14369.04|14289.04|14364.64|14284.64|14369.04|14289.04|14364.64|14284.64|10
1725267260000|2024-09-02 08:54:20|14364.4|14284.4|14362.74|14282.74|14364.79|14284.79|14362.74|14282.74|10
1725267270000|2024-09-02 08:54:30|14362.71|14282.71|14362.51|14282.51|14362.71|14282.71|14362.5|14282.5|8
1725267280000|2024-09-02 08:54:40|14362.58|14282.58|14363.33|14283.33|14363.33|14283.33|14362.58|14282.58|8
1725267290000|2024-09-02 08:54:50|14363.32|14283.32|14365.45|14285.45|14365.45|14285.45|14363.32|14283.32|10
1725267300000|2024-09-02 08:55:00|14365.47|14285.47|14361.19|14281.19|14365.47|14285.47|14361.14|14281.14|9
1725267310000|2024-09-02 08:55:10|14361.18|14281.18|14357.81|14277.81|14361.18|14281.18|14357.8|14277.8|10
1725267320000|2024-09-02 08:55:20|14357.17|14277.17|14356.26|14276.26|14357.17|14277.17|14356.26|14276.26|8
1725267330000|2024-09-02 08:55:30|14356.2|14276.2|14354.08|14274.08|14356.21|14276.21|14354.08|14274.08|9
1725267340000|2024-09-02 08:55:40|14354.17|14274.17|14354.14|14274.14|14354.17|14274.17|14352.95|14272.95|10
1725267350000|2024-09-02 08:55:50|14354.33|14274.33|14354.72|14274.72|14354.72|14274.72|14354.33|14274.33|10
1725267360000|2024-09-02 08:56:00|14354.7|14274.7|14353.33|14273.33|14354.72|14274.72|14353.33|14273.33|10
1725267370000|2024-09-02 08:56:10|14353.52|14273.52|14353.11|14273.11|14353.75|14273.75|14353.08|14273.08|10
1725267380000|2024-09-02 08:56:20|14353.08|14273.08|14351.18|14271.18|14353.08|14273.08|14351.18|14271.18|10
1725267390000|2024-09-02 08:56:30|14350.98|14270.98|14350.12|14270.12|14351.02|14271.02|14350.05|14270.05|8
1725267400000|2024-09-02 08:56:40|14350.15|14270.15|14349.13|14269.13|14350.44|14270.44|14349.13|14269.13|7
1725267410000|2024-09-02 08:56:50|14348.54|14268.54|14346.55|14266.55|14348.54|14268.54|14346.35|14266.35|10
1725267420000|2024-09-02 08:57:00|14347.51|14267.51|14350.11|14270.11|14350.11|14270.11|14347.51|14267.51|10
1725267430000|2024-09-02 08:57:10|14350.4|14270.4|14351.15|14271.15|14351.15|14271.15|14350.1|14270.1|10
1725267440000|2024-09-02 08:57:20|14350.87|14270.87|14349.45|14269.45|14350.9|14270.9|14349.45|14269.45|9
1725267450000|2024-09-02 08:57:30|14349.22|14269.22|14349.25|14269.25|14349.37|14269.37|14348.92|14268.92|8
1725267460000|2024-09-02 08:57:40|14349.2|14269.2|14349.11|14269.11|14349.79|14269.79|14349.11|14269.11|10
1725267470000|2024-09-02 08:57:50|14349.08|14269.08|14348.57|14268.57|14349.09|14269.09|14348.4|14268.4|10
1725267480000|2024-09-02 08:58:00|14348.62|14268.62|14349.77|14269.77|14349.78|14269.78|14348.47|14268.47|10
1725267490000|2024-09-02 08:58:10|14349.82|14269.82|14350.71|14270.71|14351.05|14271.05|14349.82|14269.82|10
1725267500000|2024-09-02 08:58:20|14350.53|14270.53|14350.4|14270.4|14350.93|14270.93|14350.4|14270.4|9
1725267510000|2024-09-02 08:58:30|14350.38|14270.38|14349.79|14269.79|14350.38|14270.38|14349.5|14269.5|10
1725267520000|2024-09-02 08:58:40|14349.05|14269.05|14348.47|14268.47|14349.31|14269.31|14348.47|14268.47|10
1725267530000|2024-09-02 08:58:50|14348.39|14268.39|14348.14|14268.14|14348.39|14268.39|14348.1|14268.1|8
1725267540000|2024-09-02 08:59:00|14348.13|14268.13|14348.39|14268.39|14348.39|14268.39|14347.92|14267.92|9
1725267550000|2024-09-02 08:59:10|14348.35|14268.35|14345|14265|14348.35|14268.35|14345|14265|10
1725267560000|2024-09-02 08:59:20|14344.66|14264.66|14343.63|14263.63|14344.71|14264.71|14343.63|14263.63|10
1725267570000|2024-09-02 08:59:30|14343.46|14263.46|14341.57|14261.57|14344.17|14264.17|14341.57|14261.57|10
1725267580000|2024-09-02 08:59:40|14341.03|14261.03|14335.58|14255.58|14341.03|14261.03|14335.58|14255.58|10
1725267590000|2024-09-02 08:59:50|14334.77|14254.77|14334.14|14254.14|14334.78|14254.78|14334.14|14254.14|10
1725267600000|2024-09-02 09:00:00|14334.08|14254.08|14332.74|14252.74|14334.08|14254.08|14332.06|14252.06|10
1725267610000|2024-09-02 09:00:10|14332.18|14252.18|14332.42|14252.42|14332.61|14252.61|14332.11|14252.11|10
1725267620000|2024-09-02 09:00:20|14332.19|14252.19|14331.67|14251.67|14332.68|14252.68|14331.67|14251.67|10
1725267630000|2024-09-02 09:00:30|14331.63|14251.63|14330.99|14250.99|14331.63|14251.63|14329.59|14249.59|10
1725267640000|2024-09-02 09:00:40|14330.73|14250.73|14332.07|14252.07|14332.07|14252.07|14330.45|14250.45|10
1725267650000|2024-09-02 09:00:50|14332.55|14252.55|14333.91|14253.91|14333.91|14253.91|14332.55|14252.55|10
1725267660000|2024-09-02 09:01:00|14333.92|14253.92|14334.42|14254.42|14334.42|14254.42|14333.92|14253.92|7
1725267670000|2024-09-02 09:01:10|14334.47|14254.47|14335.34|14255.34|14335.34|14255.34|14334.47|14254.47|10
1725267680000|2024-09-02 09:01:20|14335.49|14255.49|14334.94|14254.94|14335.92|14255.92|14334.71|14254.71|9
1725267690000|2024-09-02 09:01:30|14334.44|14254.44|14332.6|14252.6|14334.44|14254.44|14332.6|14252.6|9
1725267700000|2024-09-02 09:01:40|14332.55|14252.55|14334.34|14254.34|14334.34|14254.34|14332.55|14252.55|10
1725267710000|2024-09-02 09:01:50|14334.47|14254.47|14335.38|14255.38|14335.54|14255.54|14334.47|14254.47|10
1725267720000|2024-09-02 09:02:00|14335.36|14255.36|14337.39|14257.39|14337.39|14257.39|14335.36|14255.36|10
1725267730000|2024-09-02 09:02:10|14337.9|14257.9|14337.63|14257.63|14338.31|14258.31|14337.63|14257.63|10
1725267740000|2024-09-02 09:02:20|14337.4|14257.4|14337.19|14257.19|14337.47|14257.47|14336.37|14256.37|9
1725267750000|2024-09-02 09:02:30|14337.05|14257.05|14338.66|14258.66|14338.66|14258.66|14336.87|14256.87|10
1725267760000|2024-09-02 09:02:40|14339.01|14259.01|14340.49|14260.49|14340.49|14260.49|14339.01|14259.01|10
1725267770000|2024-09-02 09:02:50|14340.66|14260.66|14340.66|14260.66|14340.66|14260.66|14340.5|14260.5|8
1725267780000|2024-09-02 09:03:00|14340.69|14260.69|14341.7|14261.7|14341.71|14261.71|14340.68|14260.68|10
1725267790000|2024-09-02 09:03:10|14341.75|14261.75|14341.4|14261.4|14341.86|14261.86|14341.4|14261.4|8
1725267800000|2024-09-02 09:03:20|14341.39|14261.39|14341.15|14261.15|14341.39|14261.39|14340.9|14260.9|9
1725267810000|2024-09-02 09:03:30|14341.14|14261.14|14338.72|14258.72|14341.16|14261.16|14338.58|14258.58|10
1725267820000|2024-09-02 09:03:40|14337.99|14257.99|14336.92|14256.92|14337.99|14257.99|14336.92|14256.92|10
1725267830000|2024-09-02 09:03:50|14336.87|14256.87|14335.92|14255.92|14336.87|14256.87|14335.85|14255.85|9
1725267840000|2024-09-02 09:04:00|14335.85|14255.85|14333.59|14253.59|14335.85|14255.85|14333.59|14253.59|9
1725267850000|2024-09-02 09:04:10|14332.32|14252.32|14331.94|14251.94|14332.32|14252.32|14331.46|14251.46|10
1725267860000|2024-09-02 09:04:20|14331.79|14251.79|14330.28|14250.28|14331.79|14251.79|14330.28|14250.28|10
1725267870000|2024-09-02 09:04:30|14330.26|14250.26|14332.55|14252.55|14333.25|14253.25|14328.71|14248.71|10
1725267880000|2024-09-02 09:04:40|14332.86|14252.86|14332.49|14252.49|14332.87|14252.87|14331.9|14251.9|10
1725267890000|2024-09-02 09:04:50|14332.5|14252.5|14331.04|14251.04|14333.24|14253.24|14331.04|14251.04|9
1725267900000|2024-09-02 09:05:00|14330.97|14250.97|14330.91|14250.91|14330.98|14250.98|14330.55|14250.55|9
1725267910000|2024-09-02 09:05:10|14329.68|14249.68|14328.03|14248.03|14329.68|14249.68|14328.01|14248.01|10
1725267920000|2024-09-02 09:05:20|14327.65|14247.65|14325.37|14245.37|14327.65|14247.65|14325.16|14245.16|10
1725267930000|2024-09-02 09:05:30|14325.38|14245.38|14322.53|14242.53|14325.38|14245.38|14322.53|14242.53|10
1725267940000|2024-09-02 09:05:40|14322.51|14242.51|14321.76|14241.76|14322.55|14242.55|14321.76|14241.76|9
1725267950000|2024-09-02 09:05:50|14321.3|14241.3|14317.62|14237.62|14321.3|14241.3|14317.26|14237.26|10
1725267960000|2024-09-02 09:06:00|14317.1|14237.1|14318.74|14238.74|14318.74|14238.74|14316.99|14236.99|10
1725267970000|2024-09-02 09:06:10|14318.83|14238.83|14320.08|14240.08|14320.08|14240.08|14318.4|14238.4|10
1725267980000|2024-09-02 09:06:20|14320.7|14240.7|14322.22|14242.22|14322.51|14242.51|14320.65|14240.65|9
1725267990000|2024-09-02 09:06:30|14322.53|14242.53|14320.48|14240.48|14322.53|14242.53|14316.9|14236.9|10
1725268000000|2024-09-02 09:06:40|14320.49|14240.49|14322.72|14242.72|14322.72|14242.72|14320.49|14240.49|10
1725268010000|2024-09-02 09:06:50|14322.92|14242.92|14325.04|14245.04|14325.04|14245.04|14322.91|14242.91|10
1725268020000|2024-09-02 09:07:00|14325.43|14245.43|14327.21|14247.21|14327.24|14247.24|14325.43|14245.43|10
1725268030000|2024-09-02 09:07:10|14327.12|14247.12|14327.55|14247.55|14327.72|14247.72|14326.81|14246.81|10
1725268040000|2024-09-02 09:07:20|14327.52|14247.52|14328.22|14248.22|14328.22|14248.22|14327.4|14247.4|10
1725268050000|2024-09-02 09:07:30|14327.92|14247.92|14327.69|14247.69|14327.92|14247.92|14327.03|14247.03|10
1725268060000|2024-09-02 09:07:40|14327.82|14247.82|14331.97|14251.97|14332.39|14252.39|14327.82|14247.82|10
1725268070000|2024-09-02 09:07:50|14331.87|14251.87|14332.49|14252.49|14332.49|14252.49|14331.55|14251.55|10
1725268080000|2024-09-02 09:08:00|14333.17|14253.17|14333.63|14253.63|14334.18|14254.18|14333.17|14253.17|10
1725268090000|2024-09-02 09:08:10|14333.75|14253.75|14334.37|14254.37|14334.37|14254.37|14333.63|14253.63|10
1725268100000|2024-09-02 09:08:20|14334.51|14254.51|14334.93|14254.93|14334.93|14254.93|14334.35|14254.35|10
1725268110000|2024-09-02 09:08:30|14334.87|14254.87|14335.21|14255.21|14335.62|14255.62|14334.87|14254.87|9
1725268120000|2024-09-02 09:08:40|14334.95|14254.95|14335.15|14255.15|14335.65|14255.65|14334.95|14254.95|10
1725268130000|2024-09-02 09:08:50|14335.11|14255.11|14335.27|14255.27|14335.86|14255.86|14334.97|14254.97|10
1725268140000|2024-09-02 09:09:00|14334.94|14254.94|14332.7|14252.7|14334.94|14254.94|14332.7|14252.7|10
1725268150000|2024-09-02 09:09:10|14332.22|14252.22|14331.92|14251.92|14332.22|14252.22|14331.38|14251.38|7
1725268160000|2024-09-02 09:09:20|14331.62|14251.62|14332.62|14252.62|14332.62|14252.62|14331.62|14251.62|10
1725268170000|2024-09-02 09:09:30|14332.67|14252.67|14332.51|14252.51|14332.82|14252.82|14331.55|14251.55|10
1725268180000|2024-09-02 09:09:40|14332.28|14252.28|14335.21|14255.21|14335.21|14255.21|14332.13|14252.13|10
1725268190000|2024-09-02 09:09:50|14335.23|14255.23|14336.09|14256.09|14336.13|14256.13|14335.23|14255.23|10
1725268200000|2024-09-02 09:10:00|14336.04|14256.04|14334.48|14254.48|14336.48|14256.48|14334.47|14254.47|9
1725268210000|2024-09-02 09:10:10|14334.26|14254.26|14330.09|14250.09|14334.26|14254.26|14330.08|14250.08|10
1725268220000|2024-09-02 09:10:20|14330.24|14250.24|14330.45|14250.45|14330.51|14250.51|14329.98|14249.98|10
1725268230000|2024-09-02 09:10:30|14330.59|14250.59|14331.12|14251.12|14331.12|14251.12|14330.57|14250.57|9
1725268240000|2024-09-02 09:10:40|14331.41|14251.41|14334.56|14254.56|14334.57|14254.57|14331.41|14251.41|10
1725268250000|2024-09-02 09:10:50|14334.51|14254.51|14334.19|14254.19|14334.92|14254.92|14334.19|14254.19|10
1725268260000|2024-09-02 09:11:00|14334.21|14254.21|14336.39|14256.39|14336.39|14256.39|14333.97|14253.97|10
1725268270000|2024-09-02 09:11:10|14336.73|14256.73|14335.95|14255.95|14336.96|14256.96|14335.94|14255.94|10
1725268280000|2024-09-02 09:11:20|14335.63|14255.63|14334|14254|14335.63|14255.63|14334|14254|10
1725268290000|2024-09-02 09:11:30|14333.61|14253.61|14338.15|14258.15|14338.15|14258.15|14333.61|14253.61|7
1725268300000|2024-09-02 09:11:40|14338.03|14258.03|14336.67|14256.67|14338.11|14258.11|14336.67|14256.67|9
1725268310000|2024-09-02 09:11:50|14335.76|14255.76|14331.41|14251.41|14335.76|14255.76|14331.41|14251.41|10
1725268320000|2024-09-02 09:12:00|14331.36|14251.36|14330.86|14250.86|14331.42|14251.42|14330.38|14250.38|10
1725268330000|2024-09-02 09:12:10|14330.8|14250.8|14330.12|14250.12|14330.8|14250.8|14330.1|14250.1|10
1725268340000|2024-09-02 09:12:20|14330.18|14250.18|14331.24|14251.24|14331.24|14251.24|14330.14|14250.14|10
1725268350000|2024-09-02 09:12:30|14331.26|14251.26|14332.23|14252.23|14332.23|14252.23|14331.26|14251.26|9
1725268360000|2024-09-02 09:12:40|14332.25|14252.25|14332.96|14252.96|14332.96|14252.96|14332.23|14252.23|10
1725268370000|2024-09-02 09:12:50|14332.99|14252.99|14333.02|14253.02|14333.87|14253.87|14332.99|14252.99|9
1725268380000|2024-09-02 09:13:00|14332.93|14252.93|14330.22|14250.22|14332.93|14252.93|14329.96|14249.96|9
1725268390000|2024-09-02 09:13:10|14330.2|14250.2|14323.61|14243.61|14330.2|14250.2|14323.61|14243.61|10
1725268400000|2024-09-02 09:13:20|14323.16|14243.16|14322.77|14242.77|14323.16|14243.16|14322.38|14242.38|8
1725268410000|2024-09-02 09:13:30|14322.54|14242.54|14323.02|14243.02|14323.02|14243.02|14321.99|14241.99|10
1725268420000|2024-09-02 09:13:40|14323.14|14243.14|14323.35|14243.35|14323.77|14243.77|14323.14|14243.14|10
1725268430000|2024-09-02 09:13:50|14323.09|14243.09|14320.48|14240.48|14323.09|14243.09|14320.48|14240.48|10
1725268440000|2024-09-02 09:14:00|14319.31|14239.31|14319.56|14239.56|14319.56|14239.56|14318.88|14238.88|10
1725268450000|2024-09-02 09:14:10|14319.81|14239.81|14319.58|14239.58|14319.88|14239.88|14319.51|14239.51|8
1725268460000|2024-09-02 09:14:20|14319.67|14239.67|14319.45|14239.45|14320.05|14240.05|14319.45|14239.45|10
1725268470000|2024-09-02 09:14:30|14319.39|14239.39|14319.36|14239.36|14319.98|14239.98|14319.36|14239.36|10
1725268480000|2024-09-02 09:14:40|14319.08|14239.08|14318.59|14238.59|14319.08|14239.08|14318.59|14238.59|7
1725268490000|2024-09-02 09:14:50|14318.49|14238.49|14316.63|14236.63|14318.49|14238.49|14316.54|14236.54|9
1725268500000|2024-09-02 09:15:00|14316.61|14236.61|14314.33|14234.33|14316.61|14236.61|14314.33|14234.33|9
1725268510000|2024-09-02 09:15:10|14314.38|14234.38|14314.09|14234.09|14314.43|14234.43|14314.09|14234.09|10
1725268520000|2024-09-02 09:15:20|14314.07|14234.07|14314.88|14234.88|14314.88|14234.88|14314.07|14234.07|9
1725268530000|2024-09-02 09:15:30|14314.97|14234.97|14313.82|14233.82|14315.68|14235.68|14313.82|14233.82|10
1725268540000|2024-09-02 09:15:40|14313.74|14233.74|14315|14235|14315|14235|14313.74|14233.74|10
1725268550000|2024-09-02 09:15:50|14314.67|14234.67|14315.21|14235.21|14315.35|14235.35|14314.54|14234.54|10
1725268560000|2024-09-02 09:16:00|14315.52|14235.52|14316.4|14236.4|14316.5|14236.5|14315.52|14235.52|8
1725268570000|2024-09-02 09:16:10|14315.95|14235.95|14315.87|14235.87|14316.08|14236.08|14315.56|14235.56|9
1725268580000|2024-09-02 09:16:20|14315.83|14235.83|14314.98|14234.98|14315.83|14235.83|14314.98|14234.98|10
1725268590000|2024-09-02 09:16:30|14314.99|14234.99|14315.02|14235.02|14315.1|14235.1|14314.18|14234.18|10
1725268600000|2024-09-02 09:16:40|14315|14235|14315.41|14235.41|14316.07|14236.07|14315|14235|9
1725268610000|2024-09-02 09:16:50|14314.85|14234.85|14313.24|14233.24|14314.85|14234.85|14313.24|14233.24|10
1725268620000|2024-09-02 09:17:00|14313.2|14233.2|14313.11|14233.11|14313.45|14233.45|14313.11|14233.11|9
1725268630000|2024-09-02 09:17:10|14313.24|14233.24|14310.88|14230.88|14313.24|14233.24|14310.88|14230.88|10
1725268640000|2024-09-02 09:17:20|14310.87|14230.87|14309.38|14229.38|14310.87|14230.87|14309.38|14229.38|10
1725268650000|2024-09-02 09:17:30|14309.29|14229.29|14305.93|14225.93|14309.29|14229.29|14305.92|14225.92|9
1725268660000|2024-09-02 09:17:40|14305.94|14225.94|14302.82|14222.82|14305.95|14225.95|14302.82|14222.82|10
1725268670000|2024-09-02 09:17:50|14302.35|14222.35|14302.27|14222.27|14302.74|14222.74|14302.18|14222.18|8
1725268680000|2024-09-02 09:18:00|14302.12|14222.12|14299.85|14219.85|14302.12|14222.12|14299.84|14219.84|10
1725268690000|2024-09-02 09:18:10|14299.88|14219.88|14302.59|14222.59|14302.59|14222.59|14299.88|14219.88|10
1725268700000|2024-09-02 09:18:20|14302.97|14222.97|14302.8|14222.8|14303.29|14223.29|14302.73|14222.73|10
1725268710000|2024-09-02 09:18:30|14302.85|14222.85|14303.91|14223.91|14303.91|14223.91|14302.75|14222.75|9
1725268720000|2024-09-02 09:18:40|14304.53|14224.53|14303.55|14223.55|14304.62|14224.62|14303.51|14223.51|10
1725268730000|2024-09-02 09:18:50|14303.51|14223.51|14303.3|14223.3|14303.51|14223.51|14302.92|14222.92|10
1725268740000|2024-09-02 09:19:00|14301.16|14221.16|14296.98|14216.98|14301.16|14221.16|14296.98|14216.98|10
1725268750000|2024-09-02 09:19:10|14296.76|14216.76|14295.36|14215.36|14296.76|14216.76|14295.36|14215.36|8
1725268760000|2024-09-02 09:19:20|14294.85|14214.85|14296.05|14216.05|14296.05|14216.05|14294.47|14214.47|10
1725268770000|2024-09-02 09:19:30|14296.06|14216.06|14294.17|14214.17|14296.32|14216.32|14294.17|14214.17|9
1725268780000|2024-09-02 09:19:40|14294.22|14214.22|14294.64|14214.64|14294.77|14214.77|14294.22|14214.22|9
1725268790000|2024-09-02 09:19:50|14294.59|14214.59|14296.32|14216.32|14296.32|14216.32|14294.59|14214.59|10
1725268800000|2024-09-02 09:20:00|14296.14|14216.14|14295.61|14215.61|14296.3|14216.3|14295.35|14215.35|8
1725268810000|2024-09-02 09:20:10|14295.23|14215.23|14293.74|14213.74|14295.23|14215.23|14293.74|14213.74|9
1725268820000|2024-09-02 09:20:20|14294.2|14214.2|14294.91|14214.91|14295.51|14215.51|14294.2|14214.2|10
1725268830000|2024-09-02 09:20:30|14294.6|14214.6|14294.69|14214.69|14295.02|14215.02|14293.98|14213.98|10
1725268840000|2024-09-02 09:20:40|14294.24|14214.24|14291.82|14211.82|14294.24|14214.24|14291.82|14211.82|10
1725268850000|2024-09-02 09:20:50|14291.69|14211.69|14289|14209|14291.84|14211.84|14289|14209|10
1725268860000|2024-09-02 09:21:00|14289.06|14209.06|14285.88|14205.88|14289.06|14209.06|14285.88|14205.88|10
1725268870000|2024-09-02 09:21:10|14285.5|14205.5|14286.99|14206.99|14286.99|14206.99|14285.33|14205.33|10
1725268880000|2024-09-02 09:21:20|14287.09|14207.09|14285.96|14205.96|14287.16|14207.16|14285.96|14205.96|10
1725268890000|2024-09-02 09:21:30|14285.86|14205.86|14286.34|14206.34|14286.34|14206.34|14285.03|14205.03|10
1725268900000|2024-09-02 09:21:40|14286.57|14206.57|14287.97|14207.97|14287.97|14207.97|14286.57|14206.57|10
1725268910000|2024-09-02 09:21:50|14288.2|14208.2|14287.81|14207.81|14289.28|14209.28|14287.81|14207.81|9
1725268920000|2024-09-02 09:22:00|14287.55|14207.55|14286.3|14206.3|14288.46|14208.46|14286.05|14206.05|10
1725268930000|2024-09-02 09:22:10|14286.39|14206.39|14286.77|14206.77|14286.93|14206.93|14286.35|14206.35|10
1725268940000|2024-09-02 09:22:20|14286.23|14206.23|14284.8|14204.8|14286.56|14206.56|14284.8|14204.8|10
1725268950000|2024-09-02 09:22:30|14284.71|14204.71|14285.87|14205.87|14285.87|14205.87|14284.49|14204.49|10
1725268960000|2024-09-02 09:22:40|14285.86|14205.86|14289.07|14209.07|14289.07|14209.07|14285.86|14205.86|10
1725268970000|2024-09-02 09:22:50|14289.45|14209.45|14290.4|14210.4|14290.4|14210.4|14289.41|14209.41|10
1725268980000|2024-09-02 09:23:00|14290.77|14210.77|14291.47|14211.47|14291.5|14211.5|14290.77|14210.77|9
1725268990000|2024-09-02 09:23:10|14291.37|14211.37|14291.7|14211.7|14291.7|14211.7|14291.37|14211.37|8
1725269000000|2024-09-02 09:23:20|14291.89|14211.89|14292.12|14212.12|14292.29|14212.29|14291.89|14211.89|10
1725269010000|2024-09-02 09:23:30|14292.45|14212.45|14292.87|14212.87|14292.87|14212.87|14292.43|14212.43|9
1725269020000|2024-09-02 09:23:40|14292.89|14212.89|14293.39|14213.39|14293.7|14213.7|14292.82|14212.82|10
1725269030000|2024-09-02 09:23:50|14293.41|14213.41|14292.5|14212.5|14293.54|14213.54|14292.5|14212.5|10
1725269040000|2024-09-02 09:24:00|14291.29|14211.29|14290.35|14210.35|14291.29|14211.29|14289.86|14209.86|10
1725269050000|2024-09-02 09:24:10|14290.46|14210.46|14290.23|14210.23|14290.47|14210.47|14290.12|14210.12|9
1725269060000|2024-09-02 09:24:20|14290.2|14210.2|14293.15|14213.15|14293.15|14213.15|14289.96|14209.96|10
1725269070000|2024-09-02 09:24:30|14293.2|14213.2|14294.52|14214.52|14294.52|14214.52|14293.14|14213.14|9
1725269080000|2024-09-02 09:24:40|14294.54|14214.54|14295.19|14215.19|14295.19|14215.19|14294.54|14214.54|8
1725269090000|2024-09-02 09:24:50|14295.59|14215.59|14296.03|14216.03|14296.3|14216.3|14295.42|14215.42|10
1725269100000|2024-09-02 09:25:00|14295.99|14215.99|14295.88|14215.88|14296.54|14216.54|14295.67|14215.67|9
1725269110000|2024-09-02 09:25:10|14296.41|14216.41|14297.65|14217.65|14297.65|14217.65|14296.41|14216.41|9
1725269120000|2024-09-02 09:25:20|14298.01|14218.01|14300.17|14220.17|14300.17|14220.17|14298.01|14218.01|10
1725269130000|2024-09-02 09:25:30|14300.13|14220.13|14299.59|14219.59|14300.13|14220.13|14299.26|14219.26|10
1725269140000|2024-09-02 09:25:40|14299.57|14219.57|14300.31|14220.31|14300.31|14220.31|14299.57|14219.57|10
1725269150000|2024-09-02 09:25:50|14300.26|14220.26|14300.57|14220.57|14300.57|14220.57|14300.26|14220.26|6
1725269160000|2024-09-02 09:26:00|14300.58|14220.58|14301.16|14221.16|14301.28|14221.28|14300.58|14220.58|8
1725269170000|2024-09-02 09:26:10|14301.11|14221.11|14302.94|14222.94|14302.95|14222.95|14301.11|14221.11|10
1725269180000|2024-09-02 09:26:20|14302.93|14222.93|14303.85|14223.85|14303.85|14223.85|14302.93|14222.93|10
1725269190000|2024-09-02 09:26:30|14303.48|14223.48|14305.41|14225.41|14305.61|14225.61|14303.29|14223.29|10
1725269200000|2024-09-02 09:26:40|14305.4|14225.4|14305.24|14225.24|14305.4|14225.4|14304.9|14224.9|8
1725269210000|2024-09-02 09:26:50|14305.05|14225.05|14304.5|14224.5|14305.05|14225.05|14304.49|14224.49|9
1725269220000|2024-09-02 09:27:00|14304.47|14224.47|14307.78|14227.78|14307.78|14227.78|14304.46|14224.46|9
1725269230000|2024-09-02 09:27:10|14308.39|14228.39|14309.38|14229.38|14309.64|14229.64|14308.39|14228.39|10
1725269240000|2024-09-02 09:27:20|14309.05|14229.05|14308.12|14228.12|14309.05|14229.05|14308.12|14228.12|9
1725269250000|2024-09-02 09:27:30|14307.94|14227.94|14307.2|14227.2|14307.94|14227.94|14307.13|14227.13|9
1725269260000|2024-09-02 09:27:40|14307.03|14227.03|14307.35|14227.35|14307.35|14227.35|14306.88|14226.88|8
1725269270000|2024-09-02 09:27:50|14307.27|14227.27|14305.52|14225.52|14307.3|14227.3|14305.52|14225.52|9
1725269280000|2024-09-02 09:28:00|14305.45|14225.45|14307.94|14227.94|14307.94|14227.94|14305.45|14225.45|10
1725269290000|2024-09-02 09:28:10|14308.44|14228.44|14311.9|14231.9|14311.9|14231.9|14308.44|14228.44|9
1725269300000|2024-09-02 09:28:20|14311.6|14231.6|14310.09|14230.09|14311.6|14231.6|14310.07|14230.07|9
1725269310000|2024-09-02 09:28:30|14309.99|14229.99|14309.35|14229.35|14309.99|14229.99|14309.35|14229.35|6
1725269320000|2024-09-02 09:28:40|14309.33|14229.33|14309.99|14229.99|14309.99|14229.99|14309.28|14229.28|7
1725269330000|2024-09-02 09:28:50|14309.95|14229.95|14309.01|14229.01|14309.97|14229.97|14309.01|14229.01|10
1725269340000|2024-09-02 09:29:00|14309.32|14229.32|14310.81|14230.81|14310.81|14230.81|14309.32|14229.32|9
1725269350000|2024-09-02 09:29:10|14310.71|14230.71|14312.88|14232.88|14312.88|14232.88|14310.71|14230.71|10
1725269360000|2024-09-02 09:29:20|14312.89|14232.89|14313.5|14233.5|14313.72|14233.72|14312.89|14232.89|10
1725269370000|2024-09-02 09:29:30|14313.49|14233.49|14314.56|14234.56|14314.59|14234.59|14313.34|14233.34|9
1725269380000|2024-09-02 09:29:40|14314.46|14234.46|14314.55|14234.55|14314.55|14234.55|14314.26|14234.26|7
1725269390000|2024-09-02 09:29:50|14314.58|14234.58|14314.82|14234.82|14314.82|14234.82|14314.57|14234.57|9
1725269400000|2024-09-02 09:30:00|14314.46|14234.46|14315.21|14235.21|14315.21|14235.21|14314.41|14234.41|9
1725269410000|2024-09-02 09:30:10|14315.47|14235.47|14315.93|14235.93|14316.35|14236.35|14315.47|14235.47|10
1725269420000|2024-09-02 09:30:20|14315.97|14235.97|14314.52|14234.52|14315.97|14235.97|14314.38|14234.38|10
1725269430000|2024-09-02 09:30:30|14314.23|14234.23|14311.56|14231.56|14314.23|14234.23|14311.56|14231.56|10
1725269440000|2024-09-02 09:30:40|14311.32|14231.32|14309.02|14229.02|14311.35|14231.35|14309.02|14229.02|10
1725269450000|2024-09-02 09:30:50|14308.79|14228.79|14307.42|14227.42|14308.87|14228.87|14307.37|14227.37|10
1725269460000|2024-09-02 09:31:00|14307.66|14227.66|14308.27|14228.27|14308.28|14228.28|14307.65|14227.65|10
1725269470000|2024-09-02 09:31:10|14308.3|14228.3|14306.84|14226.84|14308.32|14228.32|14306.84|14226.84|9
1725269480000|2024-09-02 09:31:20|14306.75|14226.75|14305.3|14225.3|14306.79|14226.79|14305.3|14225.3|10
1725269490000|2024-09-02 09:31:30|14305.24|14225.24|14305.08|14225.08|14305.45|14225.45|14305.07|14225.07|9
1725269500000|2024-09-02 09:31:40|14305.15|14225.15|14303.49|14223.49|14305.15|14225.15|14302.86|14222.86|9
1725269510000|2024-09-02 09:31:50|14303.56|14223.56|14303.15|14223.15|14303.56|14223.56|14303.15|14223.15|10
1725269520000|2024-09-02 09:32:00|14303.09|14223.09|14304.98|14224.98|14305.06|14225.06|14303.09|14223.09|10
1725269530000|2024-09-02 09:32:10|14305.05|14225.05|14304.48|14224.48|14305.07|14225.07|14304.48|14224.48|10
1725269540000|2024-09-02 09:32:20|14303.95|14223.95|14303.61|14223.61|14303.95|14223.95|14303.49|14223.49|9
1725269550000|2024-09-02 09:32:30|14303.63|14223.63|14304.78|14224.78|14304.8|14224.8|14303.2|14223.2|10
1725269560000|2024-09-02 09:32:40|14304.66|14224.66|14304.35|14224.35|14304.66|14224.66|14304.35|14224.35|5
1725269570000|2024-09-02 09:32:50|14304.68|14224.68|14304.76|14224.76|14304.84|14224.84|14304.68|14224.68|9
1725269580000|2024-09-02 09:33:00|14304.74|14224.74|14302.18|14222.18|14304.74|14224.74|14302.18|14222.18|8
1725269590000|2024-09-02 09:33:10|14302.08|14222.08|14301.53|14221.53|14302.15|14222.15|14301.53|14221.53|10
1725269600000|2024-09-02 09:33:20|14301.52|14221.52|14301.91|14221.91|14301.91|14221.91|14299.63|14219.63|10
1725269610000|2024-09-02 09:33:30|14302.07|14222.07|14304.11|14224.11|14304.11|14224.11|14302.07|14222.07|10
1725269620000|2024-09-02 09:33:40|14304.12|14224.12|14303.24|14223.24|14304.28|14224.28|14303.24|14223.24|9
1725269630000|2024-09-02 09:33:50|14303.16|14223.16|14303.7|14223.7|14303.7|14223.7|14303.1|14223.1|10
1725269640000|2024-09-02 09:34:00|14304.19|14224.19|14304.78|14224.78|14304.92|14224.92|14304.19|14224.19|10
1725269650000|2024-09-02 09:34:10|14305.41|14225.41|14308.04|14228.04|14308.04|14228.04|14305.1|14225.1|10
1725269660000|2024-09-02 09:34:20|14308.55|14228.55|14310.84|14230.84|14310.84|14230.84|14308.55|14228.55|9
1725269670000|2024-09-02 09:34:30|14310.96|14230.96|14315.42|14235.42|14315.42|14235.42|14310.96|14230.96|10
1725269680000|2024-09-02 09:34:40|14315.82|14235.82|14317.11|14237.11|14317.71|14237.71|14315.82|14235.82|9
1725269690000|2024-09-02 09:34:50|14316.43|14236.43|14316.84|14236.84|14316.84|14236.84|14316.43|14236.43|9
1725269700000|2024-09-02 09:35:00|14316.86|14236.86|14317.82|14237.82|14317.82|14237.82|14316.5|14236.5|10
1725269710000|2024-09-02 09:35:10|14317.9|14237.9|14319.5|14239.5|14319.5|14239.5|14317.64|14237.64|9
1725269720000|2024-09-02 09:35:20|14319.76|14239.76|14319.81|14239.81|14319.9|14239.9|14319.4|14239.4|8
1725269730000|2024-09-02 09:35:30|14320.19|14240.19|14321.27|14241.27|14321.45|14241.45|14320.19|14240.19|10
1725269740000|2024-09-02 09:35:40|14321.26|14241.26|14318.08|14238.08|14321.26|14241.26|14318.08|14238.08|10
1725269750000|2024-09-02 09:35:50|14318.01|14238.01|14316.28|14236.28|14318.01|14238.01|14316.28|14236.28|10
1725269760000|2024-09-02 09:36:00|14316.27|14236.27|14313.15|14233.15|14316.32|14236.32|14313.15|14233.15|10
1725269770000|2024-09-02 09:36:10|14312.8|14232.8|14310.93|14230.93|14312.8|14232.8|14310.93|14230.93|10
1725269780000|2024-09-02 09:36:20|14310.95|14230.95|14310.44|14230.44|14310.97|14230.97|14310.44|14230.44|8
1725269790000|2024-09-02 09:36:30|14310.43|14230.43|14310.69|14230.69|14310.69|14230.69|14310.02|14230.02|9
1725269800000|2024-09-02 09:36:40|14310.71|14230.71|14309.97|14229.97|14310.71|14230.71|14309.97|14229.97|10
1725269810000|2024-09-02 09:36:50|14309.92|14229.92|14307.91|14227.91|14310.06|14230.06|14307.91|14227.91|9
1725269820000|2024-09-02 09:37:00|14307.8|14227.8|14305.08|14225.08|14307.8|14227.8|14305.08|14225.08|10
1725269830000|2024-09-02 09:37:10|14304.94|14224.94|14305.76|14225.76|14305.79|14225.79|14304.48|14224.48|9
1725269840000|2024-09-02 09:37:20|14305.78|14225.78|14305.09|14225.09|14306.05|14226.05|14305.09|14225.09|9
1725269850000|2024-09-02 09:37:30|14305.06|14225.06|14306.75|14226.75|14306.75|14226.75|14305.06|14225.06|8
1725269860000|2024-09-02 09:37:40|14306.73|14226.73|14305.49|14225.49|14307.01|14227.01|14305.49|14225.49|10
1725269870000|2024-09-02 09:37:50|14305.13|14225.13|14305.08|14225.08|14305.13|14225.13|14304.87|14224.87|8
1725269880000|2024-09-02 09:38:00|14305|14225|14305.56|14225.56|14305.64|14225.64|14304.28|14224.28|10
1725269890000|2024-09-02 09:38:10|14305.39|14225.39|14305.02|14225.02|14305.39|14225.39|14305.02|14225.02|10
1725269900000|2024-09-02 09:38:20|14305.01|14225.01|14305.38|14225.38|14305.38|14225.38|14304.36|14224.36|10
1725269910000|2024-09-02 09:38:30|14305.61|14225.61|14306.21|14226.21|14306.29|14226.29|14305.61|14225.61|10
1725269920000|2024-09-02 09:38:40|14306.22|14226.22|14305.05|14225.05|14306.22|14226.22|14305.05|14225.05|10
1725269930000|2024-09-02 09:38:50|14305.04|14225.04|14304.33|14224.33|14305.04|14225.04|14304.33|14224.33|7
1725269940000|2024-09-02 09:39:00|14304.05|14224.05|14301.15|14221.15|14304.05|14224.05|14301.07|14221.07|10
1725269950000|2024-09-02 09:39:10|14302.04|14222.04|14302.02|14222.02|14302.96|14222.96|14302.02|14222.02|10
1725269960000|2024-09-02 09:39:20|14302.14|14222.14|14301.66|14221.66|14302.26|14222.26|14301.66|14221.66|8
1725269970000|2024-09-02 09:39:30|14301.76|14221.76|14301.09|14221.09|14301.94|14221.94|14301|14221|9
1725269980000|2024-09-02 09:39:40|14301.48|14221.48|14301.08|14221.08|14301.48|14221.48|14301.02|14221.02|8
1725269990000|2024-09-02 09:39:50|14300.7|14220.7|14300.25|14220.25|14300.7|14220.7|14299.88|14219.88|8
1725270000000|2024-09-02 09:40:00|14300.48|14220.48|14300.35|14220.35|14300.48|14220.48|14300.3|14220.3|6
1725270010000|2024-09-02 09:40:10|14299.98|14219.98|14300.15|14220.15|14300.15|14220.15|14299.48|14219.48|8
1725270020000|2024-09-02 09:40:20|14299.94|14219.94|14300.22|14220.22|14300.22|14220.22|14299.59|14219.59|10
1725270030000|2024-09-02 09:40:30|14300.24|14220.24|14299.53|14219.53|14301.27|14221.27|14299.53|14219.53|9
1725270040000|2024-09-02 09:40:40|14299.57|14219.57|14299.88|14219.88|14300.25|14220.25|14299.57|14219.57|6
1725270050000|2024-09-02 09:40:50|14299.89|14219.89|14299.22|14219.22|14299.89|14219.89|14299.09|14219.09|10
1725270060000|2024-09-02 09:41:00|14299.33|14219.33|14300.53|14220.53|14300.53|14220.53|14299.33|14219.33|9
1725270070000|2024-09-02 09:41:10|14300.58|14220.58|14301.55|14221.55|14301.55|14221.55|14300.58|14220.58|9
1725270080000|2024-09-02 09:41:20|14301.62|14221.62|14305.02|14225.02|14305.02|14225.02|14301.62|14221.62|9
1725270090000|2024-09-02 09:41:30|14305.12|14225.12|14306.08|14226.08|14306.08|14226.08|14305.12|14225.12|8
1725270100000|2024-09-02 09:41:40|14306.09|14226.09|14305.68|14225.68|14306.09|14226.09|14305.68|14225.68|6
1725270110000|2024-09-02 09:41:50|14305.46|14225.46|14305.3|14225.3|14305.46|14225.46|14305.22|14225.22|8
1725270120000|2024-09-02 09:42:00|14305.31|14225.31|14305.87|14225.87|14305.87|14225.87|14305.26|14225.26|7
1725270130000|2024-09-02 09:42:10|14306.33|14226.33|14308.24|14228.24|14308.24|14228.24|14306.33|14226.33|10
1725270140000|2024-09-02 09:42:20|14308.11|14228.11|14308.97|14228.97|14308.97|14228.97|14308.09|14228.09|9
1725270150000|2024-09-02 09:42:30|14308.86|14228.86|14315.32|14235.32|14315.32|14235.32|14308.83|14228.83|10
1725270160000|2024-09-02 09:42:40|14316.22|14236.22|14314.46|14234.46|14316.22|14236.22|14314.46|14234.46|10
1725270170000|2024-09-02 09:42:50|14314.96|14234.96|14319.28|14239.28|14319.28|14239.28|14314.96|14234.96|10
1725270180000|2024-09-02 09:43:00|14319.74|14239.74|14326.27|14246.27|14326.27|14246.27|14319.74|14239.74|10
1725270190000|2024-09-02 09:43:10|14326.12|14246.12|14326.15|14246.15|14326.37|14246.37|14326.12|14246.12|6
1725270200000|2024-09-02 09:43:20|14326.39|14246.39|14325.2|14245.2|14326.39|14246.39|14325.2|14245.2|10
1725270210000|2024-09-02 09:43:30|14325.19|14245.19|14325.55|14245.55|14325.55|14245.55|14324.93|14244.93|7
1725270220000|2024-09-02 09:43:40|14325.56|14245.56|14333.02|14253.02|14333.14|14253.14|14325.56|14245.56|10
1725270230000|2024-09-02 09:43:50|14334.03|14254.03|14342.08|14262.08|14342.08|14262.08|14334.03|14254.03|10
1725270240000|2024-09-02 09:44:00|14342.11|14262.11|14342.55|14262.55|14342.62|14262.62|14341.63|14261.63|9
1725270250000|2024-09-02 09:44:10|14342.56|14262.56|14344.16|14264.16|14345.89|14265.89|14342.56|14262.56|10
1725270260000|2024-09-02 09:44:20|14344.18|14264.18|14345.24|14265.24|14345.24|14265.24|14344.18|14264.18|10
1725270270000|2024-09-02 09:44:30|14345.48|14265.48|14345.2|14265.2|14345.53|14265.53|14343.36|14263.36|10
1725270280000|2024-09-02 09:44:40|14344.48|14264.48|14346.65|14266.65|14347.09|14267.09|14344.47|14264.47|10
1725270290000|2024-09-02 09:44:50|14346.54|14266.54|14346.17|14266.17|14346.54|14266.54|14346.06|14266.06|8
1725270300000|2024-09-02 09:45:00|14345.98|14265.98|14345.98|14265.98|14346.72|14266.72|14345.96|14265.96|10
1725270310000|2024-09-02 09:45:10|14345.51|14265.51|14343.51|14263.51|14345.62|14265.62|14343.51|14263.51|10
1725270320000|2024-09-02 09:45:20|14343.47|14263.47|14344.33|14264.33|14344.33|14264.33|14339.45|14259.45|10
1725270330000|2024-09-02 09:45:30|14344.67|14264.67|14347.47|14267.47|14347.47|14267.47|14343.67|14263.67|10
1725270340000|2024-09-02 09:45:40|14348.08|14268.08|14351.36|14271.36|14351.36|14271.36|14348.08|14268.08|10
1725270350000|2024-09-02 09:45:50|14351.46|14271.46|14352.47|14272.47|14352.57|14272.57|14351.46|14271.46|9
1725270360000|2024-09-02 09:46:00|14352.44|14272.44|14375.35|14295.35|14375.35|14295.35|14352.44|14272.44|10
1725270370000|2024-09-02 09:46:10|14377.04|14297.04|14386.55|14306.55|14388.43|14308.43|14377.04|14297.04|10
1725270380000|2024-09-02 09:46:20|14386.46|14306.46|14383.17|14303.17|14386.72|14306.72|14383.17|14303.17|10
1725270390000|2024-09-02 09:46:30|14382.5|14302.5|14382.64|14302.64|14382.64|14302.64|14381.15|14301.15|10
1725270400000|2024-09-02 09:46:40|14382.51|14302.51|14383.9|14303.9|14385.01|14305.01|14382.51|14302.51|10
1725270410000|2024-09-02 09:46:50|14383.67|14303.67|14382.57|14302.57|14383.67|14303.67|14382.15|14302.15|10
1725270420000|2024-09-02 09:47:00|14382.54|14302.54|14380.83|14300.83|14382.54|14302.54|14380.83|14300.83|10
1725270430000|2024-09-02 09:47:10|14380.43|14300.43|14378.2|14298.2|14380.67|14300.67|14378.2|14298.2|10
1725270440000|2024-09-02 09:47:20|14378.07|14298.07|14376.8|14296.8|14378.37|14298.37|14376.8|14296.8|10
1725270450000|2024-09-02 09:47:30|14376.76|14296.76|14376.72|14296.72|14377.46|14297.46|14376.43|14296.43|8
1725270460000|2024-09-02 09:47:40|14376.48|14296.48|14376.97|14296.97|14377.08|14297.08|14375.27|14295.27|10
1725270470000|2024-09-02 09:47:50|14376.94|14296.94|14376.76|14296.76|14377.16|14297.16|14376.76|14296.76|10
1725270480000|2024-09-02 09:48:00|14376.48|14296.48|14376.71|14296.71|14376.71|14296.71|14375.26|14295.26|10
1725270490000|2024-09-02 09:48:10|14376.61|14296.61|14375.22|14295.22|14376.84|14296.84|14375.22|14295.22|10
1725270500000|2024-09-02 09:48:20|14374.76|14294.76|14371.42|14291.42|14374.76|14294.76|14371.42|14291.42|10
1725270510000|2024-09-02 09:48:30|14371.09|14291.09|14371.16|14291.16|14371.17|14291.17|14369.88|14289.88|10
1725270520000|2024-09-02 09:48:40|14371.12|14291.12|14372.02|14292.02|14372.2|14292.2|14371.06|14291.06|10
1725270530000|2024-09-02 09:48:50|14372.22|14292.22|14372.02|14292.02|14372.22|14292.22|14371.57|14291.57|10
1725270540000|2024-09-02 09:49:00|14371.94|14291.94|14374.3|14294.3|14374.3|14294.3|14371.94|14291.94|10
1725270550000|2024-09-02 09:49:10|14374.91|14294.91|14374.15|14294.15|14375.25|14295.25|14374.09|14294.09|10
1725270560000|2024-09-02 09:49:20|14374.19|14294.19|14369.16|14289.16|14374.19|14294.19|14369.02|14289.02|10
1725270570000|2024-09-02 09:49:30|14369.04|14289.04|14368.94|14288.94|14369.04|14289.04|14368.09|14288.09|10
1725270580000|2024-09-02 09:49:40|14369.07|14289.07|14373.25|14293.25|14373.25|14293.25|14369.07|14289.07|9
1725270590000|2024-09-02 09:49:50|14374.22|14294.22|14376.65|14296.65|14376.65|14296.65|14373.13|14293.13|10
1725270600000|2024-09-02 09:50:00|14376.91|14296.91|14383.79|14303.79|14383.79|14303.79|14376.91|14296.91|10
1725270610000|2024-09-02 09:50:10|14384.3|14304.3|14388.76|14308.76|14388.76|14308.76|14384.3|14304.3|10
1725270620000|2024-09-02 09:50:20|14388.77|14308.77|14393.21|14313.21|14393.21|14313.21|14388.77|14308.77|10
1725270630000|2024-09-02 09:50:30|14393.63|14313.63|14413.46|14333.46|14413.46|14333.46|14393.63|14313.63|10
1725270640000|2024-09-02 09:50:40|14413.87|14333.87|14414.08|14334.08|14415.91|14335.91|14413.87|14333.87|10
1725270650000|2024-09-02 09:50:50|14415.16|14335.16|14410.81|14330.81|14415.16|14335.16|14410.81|14330.81|10
1725270660000|2024-09-02 09:51:00|14410.23|14330.23|14412.18|14332.18|14412.18|14332.18|14407.29|14327.29|10
1725270670000|2024-09-02 09:51:10|14412.7|14332.7|14417.08|14337.08|14417.08|14337.08|14412.7|14332.7|10
1725270680000|2024-09-02 09:51:20|14417.18|14337.18|14415.54|14335.54|14417.18|14337.18|14414.9|14334.9|10
1725270690000|2024-09-02 09:51:30|14416.42|14336.42|14411.51|14331.51|14416.42|14336.42|14411.51|14331.51|10
1725270700000|2024-09-02 09:51:40|14411.07|14331.07|14410.77|14330.77|14411.52|14331.52|14410.42|14330.42|9
1725270710000|2024-09-02 09:51:50|14411.22|14331.22|14413.05|14333.05|14413.05|14333.05|14410.89|14330.89|10
1725270720000|2024-09-02 09:52:00|14413.24|14333.24|14416.31|14336.31|14416.56|14336.56|14413.15|14333.15|10
1725270730000|2024-09-02 09:52:10|14416.35|14336.35|14420.09|14340.09|14420.32|14340.32|14416.35|14336.35|9
1725270740000|2024-09-02 09:52:20|14419.98|14339.98|14421.02|14341.02|14421.02|14341.02|14419.59|14339.59|10
1725270750000|2024-09-02 09:52:30|14421.16|14341.16|14435.76|14355.76|14435.76|14355.76|14421.16|14341.16|9
1725270760000|2024-09-02 09:52:40|14435.31|14355.31|14446.13|14366.13|14446.13|14366.13|14434.86|14354.86|10
1725270770000|2024-09-02 09:52:50|14446.63|14366.63|14449.3|14369.3|14449.3|14369.3|14446.26|14366.26|10
1725270780000|2024-09-02 09:53:00|14449.21|14369.21|14451.24|14371.24|14451.26|14371.26|14448.83|14368.83|10
1725270790000|2024-09-02 09:53:10|14453.54|14373.54|14457.71|14377.71|14459.87|14379.87|14453.54|14373.54|10
1725270800000|2024-09-02 09:53:20|14457.66|14377.66|14456.39|14376.39|14459.23|14379.23|14456.39|14376.39|10
1725270810000|2024-09-02 09:53:30|14454.85|14374.85|14454.95|14374.95|14455.57|14375.57|14454.85|14374.85|10
1725270820000|2024-09-02 09:53:40|14454.9|14374.9|14456.06|14376.06|14456.06|14376.06|14454.53|14374.53|9
1725270830000|2024-09-02 09:53:50|14455.59|14375.59|14453.06|14373.06|14455.85|14375.85|14453.06|14373.06|10
1725270840000|2024-09-02 09:54:00|14452.9|14372.9|14451.72|14371.72|14452.9|14372.9|14451.62|14371.62|10
1725270850000|2024-09-02 09:54:10|14451.77|14371.77|14452.25|14372.25|14452.25|14372.25|14451.22|14371.22|9
1725270860000|2024-09-02 09:54:20|14452.39|14372.39|14451.23|14371.23|14452.39|14372.39|14451.23|14371.23|10
1725270870000|2024-09-02 09:54:30|14450.78|14370.78|14448.68|14368.68|14450.78|14370.78|14448.68|14368.68|10
1725270880000|2024-09-02 09:54:40|14448.63|14368.63|14449.33|14369.33|14449.45|14369.45|14448.52|14368.52|10
1725270890000|2024-09-02 09:54:50|14449.08|14369.08|14449.31|14369.31|14449.63|14369.63|14448.92|14368.92|8
1725270900000|2024-09-02 09:55:00|14449.5|14369.5|14452.11|14372.11|14452.11|14372.11|14449.39|14369.39|10
1725270910000|2024-09-02 09:55:10|14452.44|14372.44|14453.15|14373.15|14453.15|14373.15|14452.14|14372.14|10
1725270920000|2024-09-02 09:55:20|14453.69|14373.69|14457.95|14377.95|14457.95|14377.95|14453.69|14373.69|10
1725270930000|2024-09-02 09:55:30|14459.9|14379.9|14468.12|14388.12|14468.12|14388.12|14459.32|14379.32|10
1725270940000|2024-09-02 09:55:40|14472.7|14392.7|14471.91|14391.91|14475.18|14395.18|14471.91|14391.91|10
1725270950000|2024-09-02 09:55:50|14471.72|14391.72|14469.41|14389.41|14471.87|14391.87|14469.34|14389.34|10
1725270960000|2024-09-02 09:56:00|14468.82|14388.82|14468.03|14388.03|14469.13|14389.13|14468.03|14388.03|10
1725270970000|2024-09-02 09:56:10|14467.72|14387.72|14468.29|14388.29|14468.29|14388.29|14467.04|14387.04|10
1725270980000|2024-09-02 09:56:20|14468.75|14388.75|14474.54|14394.54|14474.54|14394.54|14468.75|14388.75|10
1725270990000|2024-09-02 09:56:30|14473.57|14393.57|14474.02|14394.02|14474.02|14394.02|14472.36|14392.36|10
1725271000000|2024-09-02 09:56:40|14474.01|14394.01|14481.31|14401.31|14482.19|14402.19|14474.01|14394.01|10
1725271010000|2024-09-02 09:56:50|14482.5|14402.5|14482.47|14402.47|14483.06|14403.06|14482.13|14402.13|9
1725271020000|2024-09-02 09:57:00|14482.27|14402.27|14484.79|14404.79|14484.79|14404.79|14482.2|14402.2|10
1725271030000|2024-09-02 09:57:10|14485.14|14405.14|14492.76|14412.76|14492.76|14412.76|14485.14|14405.14|10
1725271040000|2024-09-02 09:57:20|14493.41|14413.41|14492.64|14412.64|14493.57|14413.57|14492.24|14412.24|10
1725271050000|2024-09-02 09:57:30|14491.97|14411.97|14485.78|14405.78|14491.97|14411.97|14485.78|14405.78|9
1725271060000|2024-09-02 09:57:40|14485.52|14405.52|14486.37|14406.37|14486.39|14406.39|14484.23|14404.23|10
1725271070000|2024-09-02 09:57:50|14486.64|14406.64|14486.08|14406.08|14486.76|14406.76|14485.31|14405.31|9
1725271080000|2024-09-02 09:58:00|14486.22|14406.22|14490.98|14410.98|14490.98|14410.98|14486.22|14406.22|10
1725271090000|2024-09-02 09:58:10|14490.71|14410.71|14489.58|14409.58|14491.08|14411.08|14489.58|14409.58|10
1725271100000|2024-09-02 09:58:20|14489.57|14409.57|14486.06|14406.06|14489.57|14409.57|14486.06|14406.06|10
1725271110000|2024-09-02 09:58:30|14486.08|14406.08|14486.82|14406.82|14487.5|14407.5|14486.05|14406.05|10
1725271120000|2024-09-02 09:58:40|14487.04|14407.04|14487.23|14407.23|14487.23|14407.23|14485.94|14405.94|10
1725271130000|2024-09-02 09:58:50|14487.07|14407.07|14488.18|14408.18|14488.57|14408.57|14486.92|14406.92|10
1725271140000|2024-09-02 09:59:00|14488.19|14408.19|14490.58|14410.58|14492.1|14412.1|14488.19|14408.19|10
1725271150000|2024-09-02 09:59:10|14490.29|14410.29|14492.93|14412.93|14492.93|14412.93|14490.29|14410.29|10
1725271160000|2024-09-02 09:59:20|14493.39|14413.39|14492.17|14412.17|14493.61|14413.61|14492.17|14412.17|10
1725271170000|2024-09-02 09:59:30|14492.18|14412.18|14492.05|14412.05|14492.42|14412.42|14492.04|14412.04|9
1725271180000|2024-09-02 09:59:40|14492.07|14412.07|14493.38|14413.38|14494.02|14414.02|14492.07|14412.07|10
1725271190000|2024-09-02 09:59:50|14493.12|14413.12|14493.58|14413.58|14494.49|14414.49|14492.27|14412.27|10
1725271200000|2024-09-02 10:00:00|14493.61|14413.61|14494.82|14414.82|14495.57|14415.57|14492.7|14412.7|10
1725271210000|2024-09-02 10:00:10|14494.89|14414.89|14496.04|14416.04|14496.08|14416.08|14494.89|14414.89|9
1725271220000|2024-09-02 10:00:20|14495.85|14415.85|14498.7|14418.7|14498.7|14418.7|14494.69|14414.69|10
1725271230000|2024-09-02 10:00:30|14497.77|14417.77|14495.47|14415.47|14497.77|14417.77|14495.47|14415.47|10
1725271240000|2024-09-02 10:00:40|14494.18|14414.18|14493.57|14413.57|14494.55|14414.55|14493.34|14413.34|10
1725271250000|2024-09-02 10:00:50|14493.43|14413.43|14487.85|14407.85|14493.65|14413.65|14487.85|14407.85|10
1725271260000|2024-09-02 10:01:00|14488.41|14408.41|14489.04|14409.04|14489.36|14409.36|14488.01|14408.01|10
1725271270000|2024-09-02 10:01:10|14489.22|14409.22|14487.43|14407.43|14489.4|14409.4|14487.43|14407.43|10
1725271280000|2024-09-02 10:01:20|14486.65|14406.65|14485.51|14405.51|14487.04|14407.04|14485.28|14405.28|10
1725271290000|2024-09-02 10:01:30|14485.89|14405.89|14489.01|14409.01|14489.43|14409.43|14485.89|14405.89|10
1725271300000|2024-09-02 10:01:40|14489.19|14409.19|14493.01|14413.01|14493.23|14413.23|14489.19|14409.19|10
1725271310000|2024-09-02 10:01:50|14494.25|14414.25|14499.27|14419.27|14499.27|14419.27|14494.25|14414.25|10
1725271320000|2024-09-02 10:02:00|14500.05|14420.05|14514.55|14434.55|14514.55|14434.55|14500.05|14420.05|10
1725271330000|2024-09-02 10:02:10|14515.35|14435.35|14516.23|14436.23|14517.7|14437.7|14515.35|14435.35|10
1725271340000|2024-09-02 10:02:20|14516.09|14436.09|14512.92|14432.92|14516.09|14436.09|14512.92|14432.92|10
1725271350000|2024-09-02 10:02:30|14512.46|14432.46|14514.08|14434.08|14514.08|14434.08|14511.45|14431.45|10
1725271360000|2024-09-02 10:02:40|14514.11|14434.11|14514.05|14434.05|14515.29|14435.29|14513.97|14433.97|9
1725271370000|2024-09-02 10:02:50|14513.87|14433.87|14512.92|14432.92|14513.87|14433.87|14512.67|14432.67|9
1725271380000|2024-09-02 10:03:00|14512.38|14432.38|14509.39|14429.39|14512.38|14432.38|14508.77|14428.77|10
1725271390000|2024-09-02 10:03:10|14509.96|14429.96|14508.34|14428.34|14511.28|14431.28|14508.34|14428.34|10
1725271400000|2024-09-02 10:03:20|14507.49|14427.49|14504.28|14424.28|14507.49|14427.49|14504.28|14424.28|10
1725271410000|2024-09-02 10:03:30|14499.88|14419.88|14496.19|14416.19|14499.99|14419.99|14495.85|14415.85|10
1725271420000|2024-09-02 10:03:40|14496.3|14416.3|14495.65|14415.65|14496.3|14416.3|14494.66|14414.66|10
1725271430000|2024-09-02 10:03:50|14495.64|14415.64|14497.16|14417.16|14498.42|14418.42|14495.56|14415.56|10
1725271440000|2024-09-02 10:04:00|14497.31|14417.31|14494|14414|14497.73|14417.73|14494|14414|10
1725271450000|2024-09-02 10:04:10|14493.22|14413.22|14487.63|14407.63|14493.22|14413.22|14487.63|14407.63|10
1725271460000|2024-09-02 10:04:20|14486.58|14406.58|14488.65|14408.65|14488.69|14408.69|14486.58|14406.58|10
1725271470000|2024-09-02 10:04:30|14489.17|14409.17|14491.55|14411.55|14491.55|14411.55|14489.08|14409.08|8
1725271480000|2024-09-02 10:04:40|14491.8|14411.8|14493.85|14413.85|14493.85|14413.85|14491.8|14411.8|10
1725271490000|2024-09-02 10:04:50|14493.57|14413.57|14493.25|14413.25|14494.11|14414.11|14493.25|14413.25|8
1725271500000|2024-09-02 10:05:00|14492.94|14412.94|14493.92|14413.92|14493.92|14413.92|14491.97|14411.97|10
1725271510000|2024-09-02 10:05:10|14494.84|14414.84|14497.14|14417.14|14497.14|14417.14|14494.83|14414.83|10
1725271520000|2024-09-02 10:05:20|14497.94|14417.94|14500.03|14420.03|14500.78|14420.78|14497.94|14417.94|10
1725271530000|2024-09-02 10:05:30|14499.91|14419.91|14498.78|14418.78|14499.91|14419.91|14498.21|14418.21|10
1725271540000|2024-09-02 10:05:40|14498.45|14418.45|14497.75|14417.75|14499.3|14419.3|14497.75|14417.75|10
1725271550000|2024-09-02 10:05:50|14497.27|14417.27|14496.34|14416.34|14497.27|14417.27|14495.32|14415.32|10
1725271560000|2024-09-02 10:06:00|14496.58|14416.58|14494.49|14414.49|14496.58|14416.58|14494.45|14414.45|10
1725271570000|2024-09-02 10:06:10|14493.98|14413.98|14494.28|14414.28|14494.28|14414.28|14493.7|14413.7|9
1725271580000|2024-09-02 10:06:20|14494.2|14414.2|14490.16|14410.16|14494.2|14414.2|14490.16|14410.16|10
1725271590000|2024-09-02 10:06:30|14489.64|14409.64|14485.02|14405.02|14489.64|14409.64|14485.02|14405.02|10
1725271600000|2024-09-02 10:06:40|14484.74|14404.74|14485.75|14405.75|14485.93|14405.93|14484.65|14404.65|10
1725271610000|2024-09-02 10:06:50|14485.64|14405.64|14484.33|14404.33|14485.64|14405.64|14484.33|14404.33|9
1725271620000|2024-09-02 10:07:00|14484.31|14404.31|14483.87|14403.87|14484.4|14404.4|14483.49|14403.49|10
1725271630000|2024-09-02 10:07:10|14484.46|14404.46|14482.95|14402.95|14484.46|14404.46|14482.49|14402.49|10
1725271640000|2024-09-02 10:07:20|14482.92|14402.92|14481.86|14401.86|14483.1|14403.1|14481.86|14401.86|10
1725271650000|2024-09-02 10:07:30|14481.77|14401.77|14481.46|14401.46|14482.06|14402.06|14481.44|14401.44|10
1725271660000|2024-09-02 10:07:40|14481.52|14401.52|14479.86|14399.86|14481.66|14401.66|14479.32|14399.32|9
1725271670000|2024-09-02 10:07:50|14479.79|14399.79|14479.79|14399.79|14479.97|14399.97|14479.79|14399.79|9
1725271680000|2024-09-02 10:08:00|14479.38|14399.38|14477.12|14397.12|14479.44|14399.44|14477.12|14397.12|10
1725271690000|2024-09-02 10:08:10|14477.35|14397.35|14476.68|14396.68|14477.7|14397.7|14476.68|14396.68|10
1725271700000|2024-09-02 10:08:20|14476.71|14396.71|14475.26|14395.26|14476.73|14396.73|14475.26|14395.26|9
1725271710000|2024-09-02 10:08:30|14475.1|14395.1|14473.25|14393.25|14475.1|14395.1|14473.13|14393.13|10
1725271720000|2024-09-02 10:08:40|14473.23|14393.23|14474.07|14394.07|14474.07|14394.07|14472.95|14392.95|10
1725271730000|2024-09-02 10:08:50|14474.62|14394.62|14476.6|14396.6|14476.6|14396.6|14474.62|14394.62|9
1725271740000|2024-09-02 10:09:00|14476.59|14396.59|14475.16|14395.16|14476.59|14396.59|14475.16|14395.16|8
1725271750000|2024-09-02 10:09:10|14475.19|14395.19|14474.5|14394.5|14475.19|14395.19|14473.82|14393.82|10
1725271760000|2024-09-02 10:09:20|14473.78|14393.78|14471.8|14391.8|14473.78|14393.78|14471.8|14391.8|10
1725271770000|2024-09-02 10:09:30|14471.65|14391.65|14471.92|14391.92|14472.18|14392.18|14471.61|14391.61|10
1725271780000|2024-09-02 10:09:40|14471.56|14391.56|14472.17|14392.17|14472.22|14392.22|14471.35|14391.35|10
1725271790000|2024-09-02 10:09:50|14472.21|14392.21|14473.8|14393.8|14473.8|14393.8|14472.21|14392.21|10
1725271800000|2024-09-02 10:10:00|14474.02|14394.02|14479.56|14399.56|14479.56|14399.56|14474.02|14394.02|10
1725271810000|2024-09-02 10:10:10|14480.91|14400.91|14486.45|14406.45|14486.45|14406.45|14480.91|14400.91|10
1725271820000|2024-09-02 10:10:20|14485.74|14405.74|14487.87|14407.87|14487.87|14407.87|14485.74|14405.74|10
1725271830000|2024-09-02 10:10:30|14488.3|14408.3|14491.03|14411.03|14491.03|14411.03|14488.3|14408.3|10
1725271840000|2024-09-02 10:10:40|14490.87|14410.87|14491.27|14411.27|14491.27|14411.27|14490.83|14410.83|9
1725271850000|2024-09-02 10:10:50|14489.29|14409.29|14490.78|14410.78|14490.78|14410.78|14489.14|14409.14|10
1725271860000|2024-09-02 10:11:00|14490.79|14410.79|14493.13|14413.13|14493.98|14413.98|14490.79|14410.79|10
1725271870000|2024-09-02 10:11:10|14493.34|14413.34|14499.12|14419.12|14499.12|14419.12|14492.62|14412.62|10
1725271880000|2024-09-02 10:11:20|14499.27|14419.27|14499.75|14419.75|14499.78|14419.78|14499.05|14419.05|10
1725271890000|2024-09-02 10:11:30|14499.09|14419.09|14499.63|14419.63|14499.89|14419.89|14499.09|14419.09|9
1725271900000|2024-09-02 10:11:40|14500.5|14420.5|14504.67|14424.67|14504.79|14424.79|14500.5|14420.5|10
1725271910000|2024-09-02 10:11:50|14505.06|14425.06|14503.57|14423.57|14505.51|14425.51|14503.57|14423.57|9
1725271920000|2024-09-02 10:12:00|14507.57|14427.57|14508.26|14428.26|14508.26|14428.26|14506.39|14426.39|10
1725271930000|2024-09-02 10:12:10|14508.54|14428.54|14503.92|14423.92|14509.24|14429.24|14503.92|14423.92|10
1725271940000|2024-09-02 10:12:20|14505.07|14425.07|14503.75|14423.75|14505.07|14425.07|14503.75|14423.75|10
1725271950000|2024-09-02 10:12:30|14504.02|14424.02|14508.34|14428.34|14508.34|14428.34|14503.12|14423.12|10
1725271960000|2024-09-02 10:12:40|14509.18|14429.18|14507.69|14427.69|14510.02|14430.02|14507.69|14427.69|10
1725271970000|2024-09-02 10:12:50|14507.54|14427.54|14506.96|14426.96|14507.63|14427.63|14506.09|14426.09|10
1725271980000|2024-09-02 10:13:00|14507.1|14427.1|14503.33|14423.33|14507.1|14427.1|14503.01|14423.01|10
1725271990000|2024-09-02 10:13:10|14503.36|14423.36|14502.96|14422.96|14504.06|14424.06|14502.93|14422.93|10
1725272000000|2024-09-02 10:13:20|14502.76|14422.76|14502.39|14422.39|14502.76|14422.76|14502.17|14422.17|9
1725272010000|2024-09-02 10:13:30|14502.42|14422.42|14505.31|14425.31|14505.31|14425.31|14502.42|14422.42|9
1725272020000|2024-09-02 10:13:40|14505.04|14425.04|14506.82|14426.82|14506.82|14426.82|14504.77|14424.77|10
1725272030000|2024-09-02 10:13:50|14506.89|14426.89|14506.84|14426.84|14507.44|14427.44|14506.56|14426.56|10
1725272040000|2024-09-02 10:14:00|14506.88|14426.88|14508.58|14428.58|14508.77|14428.77|14506.88|14426.88|10
1725272050000|2024-09-02 10:14:10|14508.57|14428.57|14508.94|14428.94|14509.16|14429.16|14508.53|14428.53|8
1725272060000|2024-09-02 10:14:20|14508.77|14428.77|14505.68|14425.68|14508.77|14428.77|14505.68|14425.68|8
1725272070000|2024-09-02 10:14:30|14505.62|14425.62|14504.5|14424.5|14505.62|14425.62|14504.5|14424.5|10
1725272080000|2024-09-02 10:14:40|14504.45|14424.45|14500.29|14420.29|14504.45|14424.45|14500.23|14420.23|10
1725272090000|2024-09-02 10:14:50|14500.23|14420.23|14496.82|14416.82|14500.28|14420.28|14496.37|14416.37|9
1725272100000|2024-09-02 10:15:00|14496.79|14416.79|14494.5|14414.5|14496.79|14416.79|14494.5|14414.5|10
1725272110000|2024-09-02 10:15:10|14495.28|14415.28|14496.81|14416.81|14496.81|14416.81|14495.22|14415.22|10
1725272120000|2024-09-02 10:15:20|14496.91|14416.91|14494.62|14414.62|14496.91|14416.91|14494.62|14414.62|8
1725272130000|2024-09-02 10:15:30|14494.61|14414.61|14494.3|14414.3|14494.86|14414.86|14493.85|14413.85|10
1725272140000|2024-09-02 10:15:40|14494.21|14414.21|14492.22|14412.22|14494.24|14414.24|14492.22|14412.22|10
1725272150000|2024-09-02 10:15:50|14492.35|14412.35|14493.16|14413.16|14493.16|14413.16|14491.83|14411.83|8
1725272160000|2024-09-02 10:16:00|14493.17|14413.17|14494.5|14414.5|14494.54|14414.54|14493.17|14413.17|10
1725272170000|2024-09-02 10:16:10|14494.52|14414.52|14496.11|14416.11|14496.11|14416.11|14494.52|14414.52|9
1725272180000|2024-09-02 10:16:20|14495.76|14415.76|14496.94|14416.94|14496.94|14416.94|14495.65|14415.65|10
1725272190000|2024-09-02 10:16:30|14497.02|14417.02|14499.41|14419.41|14499.42|14419.42|14497.02|14417.02|9
1725272200000|2024-09-02 10:16:40|14499.82|14419.82|14504.71|14424.71|14504.71|14424.71|14499.82|14419.82|10
1725272210000|2024-09-02 10:16:50|14504.31|14424.31|14509.98|14429.98|14509.98|14429.98|14504.16|14424.16|10
1725272220000|2024-09-02 10:17:00|14510.2|14430.2|14512.43|14432.43|14512.43|14432.43|14510.2|14430.2|10
1725272230000|2024-09-02 10:17:10|14512.19|14432.19|14509.59|14429.59|14512.33|14432.33|14509.59|14429.59|10
1725272240000|2024-09-02 10:17:20|14508.8|14428.8|14506.8|14426.8|14508.8|14428.8|14506.8|14426.8|10
1725272250000|2024-09-02 10:17:30|14506.84|14426.84|14507.38|14427.38|14508.08|14428.08|14506.1|14426.1|10
1725272260000|2024-09-02 10:17:40|14507.5|14427.5|14508.86|14428.86|14508.86|14428.86|14507.37|14427.37|10
1725272270000|2024-09-02 10:17:50|14508.92|14428.92|14508.69|14428.69|14510.24|14430.24|14508.52|14428.52|10
1725272280000|2024-09-02 10:18:00|14508.47|14428.47|14508.87|14428.87|14508.87|14428.87|14508.3|14428.3|10
1725272290000|2024-09-02 10:18:10|14508.89|14428.89|14511.03|14431.03|14511.03|14431.03|14508.87|14428.87|10
1725272300000|2024-09-02 10:18:20|14511.05|14431.05|14514.6|14434.6|14514.6|14434.6|14511.04|14431.04|9
1725272310000|2024-09-02 10:18:30|14514.78|14434.78|14515.9|14435.9|14516.07|14436.07|14514.78|14434.78|9
1725272320000|2024-09-02 10:18:40|14516.85|14436.85|14519.63|14439.63|14519.8|14439.8|14516.85|14436.85|10
1725272330000|2024-09-02 10:18:50|14519.86|14439.86|14521.25|14441.25|14521.68|14441.68|14519.86|14439.86|9
1725272340000|2024-09-02 10:19:00|14521.29|14441.29|14519.67|14439.67|14521.33|14441.33|14519.67|14439.67|10
1725272350000|2024-09-02 10:19:10|14519.69|14439.69|14516.46|14436.46|14519.69|14439.69|14516.43|14436.43|10
1725272360000|2024-09-02 10:19:20|14516.66|14436.66|14517.24|14437.24|14517.27|14437.27|14516.26|14436.26|10
1725272370000|2024-09-02 10:19:30|14517.64|14437.64|14515.21|14435.21|14517.66|14437.66|14515.02|14435.02|10
1725272380000|2024-09-02 10:19:40|14515.63|14435.63|14514.99|14434.99|14516.22|14436.22|14514.99|14434.99|10
1725272390000|2024-09-02 10:19:50|14515.08|14435.08|14514.36|14434.36|14515.16|14435.16|14514.36|14434.36|9
1725272400000|2024-09-02 10:20:00|14514.25|14434.25|14514.96|14434.96|14514.96|14434.96|14514.04|14434.04|10
1725272410000|2024-09-02 10:20:10|14515.63|14435.63|14516.29|14436.29|14516.39|14436.39|14515.41|14435.41|10
1725272420000|2024-09-02 10:20:20|14516.26|14436.26|14516.67|14436.67|14516.67|14436.67|14515.84|14435.84|10
1725272430000|2024-09-02 10:20:30|14516.87|14436.87|14518.72|14438.72|14518.72|14438.72|14516.87|14436.87|8
1725272440000|2024-09-02 10:20:40|14519.36|14439.36|14519.74|14439.74|14519.76|14439.76|14519.13|14439.13|7
1725272450000|2024-09-02 10:20:50|14520.31|14440.31|14521.94|14441.94|14522.13|14442.13|14520.31|14440.31|9
1725272460000|2024-09-02 10:21:00|14521.5|14441.5|14522.24|14442.24|14523.43|14443.43|14521.5|14441.5|9
1725272470000|2024-09-02 10:21:10|14522.32|14442.32|14523.92|14443.92|14523.92|14443.92|14522.32|14442.32|10
1725272480000|2024-09-02 10:21:20|14523.75|14443.75|14522.17|14442.17|14523.93|14443.93|14522.17|14442.17|10
1725272490000|2024-09-02 10:21:30|14522.24|14442.24|14524.21|14444.21|14524.21|14444.21|14522.24|14442.24|9
1725272500000|2024-09-02 10:21:40|14523.33|14443.33|14523.82|14443.82|14524.88|14444.88|14523|14443|10
1725272510000|2024-09-02 10:21:50|14523.91|14443.91|14526.94|14446.94|14526.94|14446.94|14523.91|14443.91|10
1725272520000|2024-09-02 10:22:00|14526.83|14446.83|14527.06|14447.06|14528.12|14448.12|14525.68|14445.68|10
1725272530000|2024-09-02 10:22:10|14527.43|14447.43|14529.14|14449.14|14530.15|14450.15|14527.43|14447.43|10
1725272540000|2024-09-02 10:22:20|14529.17|14449.17|14533.85|14453.85|14533.85|14453.85|14529.17|14449.17|10
1725272550000|2024-09-02 10:22:30|14534.33|14454.33|14536.8|14456.8|14536.8|14456.8|14534.33|14454.33|10
1725272560000|2024-09-02 10:22:40|14536.83|14456.83|14538.63|14458.63|14538.79|14458.79|14536.83|14456.83|10
1725272570000|2024-09-02 10:22:50|14538.52|14458.52|14536.91|14456.91|14538.52|14458.52|14536.89|14456.89|10
1725272580000|2024-09-02 10:23:00|14537.19|14457.19|14540.47|14460.47|14540.47|14460.47|14537|14457|10
1725272590000|2024-09-02 10:23:10|14540.4|14460.4|14543.46|14463.46|14543.46|14463.46|14540.35|14460.35|10
1725272600000|2024-09-02 10:23:20|14543.88|14463.88|14557.24|14477.24|14557.24|14477.24|14543.88|14463.88|10
1725272610000|2024-09-02 10:23:30|14557.36|14477.36|14554.09|14474.09|14557.36|14477.36|14553.96|14473.96|9
1725272620000|2024-09-02 10:23:40|14554.22|14474.22|14555.32|14475.32|14555.83|14475.83|14554.22|14474.22|10
1725272630000|2024-09-02 10:23:50|14555.36|14475.36|14552.1|14472.1|14555.36|14475.36|14552.1|14472.1|10
1725272640000|2024-09-02 10:24:00|14552.42|14472.42|14551.38|14471.38|14552.42|14472.42|14551.26|14471.26|10
1725272650000|2024-09-02 10:24:10|14551.48|14471.48|14551.2|14471.2|14552.49|14472.49|14551.04|14471.04|10
1725272660000|2024-09-02 10:24:20|14551.38|14471.38|14564.33|14484.33|14564.33|14484.33|14551.21|14471.21|10
1725272670000|2024-09-02 10:24:30|14565.6|14485.6|14574.24|14494.24|14574.62|14494.62|14565.6|14485.6|10
1725272680000|2024-09-02 10:24:40|14575.18|14495.18|14571.37|14491.37|14575.18|14495.18|14571.01|14491.01|10
1725272690000|2024-09-02 10:24:50|14571.19|14491.19|14570.23|14490.23|14571.5|14491.5|14570.23|14490.23|10
1725272700000|2024-09-02 10:25:00|14570.15|14490.15|14575|14495|14575.03|14495.03|14568.98|14488.98|9
1725272710000|2024-09-02 10:25:10|14574.89|14494.89|14570.34|14490.34|14574.89|14494.89|14570.34|14490.34|10
1725272720000|2024-09-02 10:25:20|14570.39|14490.39|14563.26|14483.26|14570.39|14490.39|14563.26|14483.26|10
1725272730000|2024-09-02 10:25:30|14563.54|14483.54|14560.77|14480.77|14563.54|14483.54|14559.12|14479.12|9
1725272740000|2024-09-02 10:25:40|14561.4|14481.4|14563.54|14483.54|14564.05|14484.05|14561.4|14481.4|9
1725272750000|2024-09-02 10:25:50|14563.53|14483.53|14562.1|14482.1|14563.53|14483.53|14562.1|14482.1|9
1725272760000|2024-09-02 10:26:00|14562.41|14482.41|14560.25|14480.25|14562.87|14482.87|14560.25|14480.25|10
1725272770000|2024-09-02 10:26:10|14560.15|14480.15|14561.66|14481.66|14562.4|14482.4|14560.15|14480.15|10
1725272780000|2024-09-02 10:26:20|14561.68|14481.68|14562.3|14482.3|14562.3|14482.3|14560.32|14480.32|9
1725272790000|2024-09-02 10:26:30|14562.24|14482.24|14563.74|14483.74|14563.85|14483.85|14562.24|14482.24|10
1725272800000|2024-09-02 10:26:40|14563.75|14483.75|14566.97|14486.97|14566.97|14486.97|14563.75|14483.75|10
1725272810000|2024-09-02 10:26:50|14566.84|14486.84|14567.7|14487.7|14567.7|14487.7|14566.84|14486.84|9
1725272820000|2024-09-02 10:27:00|14567.69|14487.69|14569.75|14489.75|14570.14|14490.14|14567.69|14487.69|9
1725272830000|2024-09-02 10:27:10|14569.27|14489.27|14569.34|14489.34|14569.78|14489.78|14568.99|14488.99|10
1725272840000|2024-09-02 10:27:20|14569.65|14489.65|14568.47|14488.47|14570.33|14490.33|14568.47|14488.47|10
1725272850000|2024-09-02 10:27:30|14568.22|14488.22|14566.94|14486.94|14568.22|14488.22|14566.94|14486.94|8
1725272860000|2024-09-02 10:27:40|14566.85|14486.85|14565.23|14485.23|14567.08|14487.08|14565.12|14485.12|9
1725272870000|2024-09-02 10:27:50|14565.17|14485.17|14566.32|14486.32|14566.32|14486.32|14564.74|14484.74|9
1725272880000|2024-09-02 10:28:00|14566.88|14486.88|14567.73|14487.73|14567.97|14487.97|14566.88|14486.88|10
1725272890000|2024-09-02 10:28:10|14567.57|14487.57|14566.02|14486.02|14567.57|14487.57|14565.55|14485.55|9
1725272900000|2024-09-02 10:28:20|14566|14486|14564.98|14484.98|14566.08|14486.08|14564.87|14484.87|10
1725272910000|2024-09-02 10:28:30|14564.97|14484.97|14564.17|14484.17|14565.25|14485.25|14564.17|14484.17|9
1725272920000|2024-09-02 10:28:40|14563.91|14483.91|14562.91|14482.91|14563.91|14483.91|14562.91|14482.91|10
1725272930000|2024-09-02 10:28:50|14562.88|14482.88|14562.34|14482.34|14562.88|14482.88|14562.21|14482.21|9
1725272940000|2024-09-02 10:29:00|14562.33|14482.33|14563.53|14483.53|14563.53|14483.53|14561.59|14481.59|10
1725272950000|2024-09-02 10:29:10|14563.58|14483.58|14564.72|14484.72|14564.72|14484.72|14563.55|14483.55|10
1725272960000|2024-09-02 10:29:20|14564.73|14484.73|14565.85|14485.85|14565.85|14485.85|14564.73|14484.73|9
1725272970000|2024-09-02 10:29:30|14566.07|14486.07|14565.92|14485.92|14566.17|14486.17|14565.51|14485.51|9
1725272980000|2024-09-02 10:29:40|14565.9|14485.9|14567.37|14487.37|14567.37|14487.37|14565.9|14485.9|10
1725272990000|2024-09-02 10:29:50|14567.58|14487.58|14567.26|14487.26|14567.58|14487.58|14566.78|14486.78|10
1725273000000|2024-09-02 10:30:00|14567.72|14487.72|14568.09|14488.09|14568.96|14488.96|14566.33|14486.33|10
1725273010000|2024-09-02 10:30:10|14568.35|14488.35|14567.57|14487.57|14568.35|14488.35|14566.91|14486.91|10
1725273020000|2024-09-02 10:30:20|14567.4|14487.4|14566.18|14486.18|14567.44|14487.44|14566.18|14486.18|10
1725273030000|2024-09-02 10:30:30|14565.32|14485.32|14567.07|14487.07|14567.07|14487.07|14564.79|14484.79|10
1725273040000|2024-09-02 10:30:40|14569.34|14489.34|14576.16|14496.16|14576.34|14496.34|14569.34|14489.34|10
1725273050000|2024-09-02 10:30:50|14576.37|14496.37|14574.14|14494.14|14576.37|14496.37|14574.14|14494.14|10
1725273060000|2024-09-02 10:31:00|14574.11|14494.11|14573.57|14493.57|14574.11|14494.11|14573.57|14493.57|9
1725273070000|2024-09-02 10:31:10|14573.58|14493.58|14573.69|14493.69|14574.19|14494.19|14573.44|14493.44|10
1725273080000|2024-09-02 10:31:20|14573.09|14493.09|14586.05|14506.05|14586.05|14506.05|14573.01|14493.01|10
1725273090000|2024-09-02 10:31:30|14588.57|14508.57|14597.43|14517.43|14597.43|14517.43|14588.57|14508.57|10
1725273100000|2024-09-02 10:31:40|14598.03|14518.03|14600.76|14520.76|14601.34|14521.34|14598.03|14518.03|10
1725273110000|2024-09-02 10:31:50|14600|14520|14600.28|14520.28|14601.9|14521.9|14600|14520|10
1725273120000|2024-09-02 10:32:00|14599.9|14519.9|14585.47|14505.47|14600.02|14520.02|14585.47|14505.47|10
1725273130000|2024-09-02 10:32:10|14585.04|14505.04|14588.84|14508.84|14588.96|14508.96|14584.82|14504.82|10
1725273140000|2024-09-02 10:32:20|14588.61|14508.61|14574.29|14494.29|14589.23|14509.23|14574.29|14494.29|10
1725273150000|2024-09-02 10:32:30|14574.08|14494.08|14570.71|14490.71|14574.08|14494.08|14570.71|14490.71|10
1725273160000|2024-09-02 10:32:40|14570.63|14490.63|14570.73|14490.73|14571.28|14491.28|14570.63|14490.63|10
1725273170000|2024-09-02 10:32:50|14571.21|14491.21|14571.09|14491.09|14571.52|14491.52|14570.03|14490.03|10
1725273180000|2024-09-02 10:33:00|14571.76|14491.76|14571.59|14491.59|14571.88|14491.88|14570.86|14490.86|9
1725273190000|2024-09-02 10:33:10|14571.69|14491.69|14568.81|14488.81|14571.69|14491.69|14568.81|14488.81|9
1725273200000|2024-09-02 10:33:20|14569.03|14489.03|14569.43|14489.43|14569.43|14489.43|14568.49|14488.49|10
1725273210000|2024-09-02 10:33:30|14569.36|14489.36|14567.38|14487.38|14569.36|14489.36|14566.95|14486.95|9
1725273220000|2024-09-02 10:33:40|14567.35|14487.35|14562.53|14482.53|14567.35|14487.35|14562.53|14482.53|10
1725273230000|2024-09-02 10:33:50|14562.17|14482.17|14563.27|14483.27|14563.57|14483.57|14562.17|14482.17|10
1725273240000|2024-09-02 10:34:00|14563.17|14483.17|14567.64|14487.64|14567.64|14487.64|14563.17|14483.17|10
1725273250000|2024-09-02 10:34:10|14568.01|14488.01|14565.23|14485.23|14568.04|14488.04|14565.21|14485.21|10
1725273260000|2024-09-02 10:34:20|14565.14|14485.14|14565.42|14485.42|14565.75|14485.75|14565.14|14485.14|9
1725273270000|2024-09-02 10:34:30|14566|14486|14567.52|14487.52|14567.52|14487.52|14566|14486|10
1725273280000|2024-09-02 10:34:40|14567.97|14487.97|14568.56|14488.56|14568.56|14488.56|14567.86|14487.86|9
1725273290000|2024-09-02 10:34:50|14569|14489|14567.09|14487.09|14569|14489|14566.52|14486.52|10
1725273300000|2024-09-02 10:35:00|14567.8|14487.8|14569.74|14489.74|14569.74|14489.74|14567.8|14487.8|10
1725273310000|2024-09-02 10:35:10|14569.86|14489.86|14571.02|14491.02|14571.17|14491.17|14569.86|14489.86|10
1725273320000|2024-09-02 10:35:20|14571|14491|14569.18|14489.18|14571.33|14491.33|14569.18|14489.18|10
1725273330000|2024-09-02 10:35:30|14569.14|14489.14|14567.56|14487.56|14569.39|14489.39|14566.52|14486.52|10
1725273340000|2024-09-02 10:35:40|14567.65|14487.65|14568.05|14488.05|14568.21|14488.21|14567.42|14487.42|10
1725273350000|2024-09-02 10:35:50|14567.86|14487.86|14564.34|14484.34|14567.86|14487.86|14564.34|14484.34|10
1725273360000|2024-09-02 10:36:00|14563.52|14483.52|14564.53|14484.53|14564.65|14484.65|14563.52|14483.52|10
1725273370000|2024-09-02 10:36:10|14564.48|14484.48|14564.89|14484.89|14564.89|14484.89|14564.16|14484.16|10
1725273380000|2024-09-02 10:36:20|14564.46|14484.46|14561.27|14481.27|14564.56|14484.56|14561.27|14481.27|10
1725273390000|2024-09-02 10:36:30|14560.9|14480.9|14560.34|14480.34|14560.9|14480.9|14559.36|14479.36|10
1725273400000|2024-09-02 10:36:40|14560.63|14480.63|14560.65|14480.65|14562.3|14482.3|14560.63|14480.63|10
1725273410000|2024-09-02 10:36:50|14560.4|14480.4|14551.69|14471.69|14560.74|14480.74|14551.69|14471.69|10
1725273420000|2024-09-02 10:37:00|14551.5|14471.5|14543.96|14463.96|14551.5|14471.5|14543.96|14463.96|10
1725273430000|2024-09-02 10:37:10|14543.9|14463.9|14544.36|14464.36|14544.36|14464.36|14543.87|14463.87|10
1725273440000|2024-09-02 10:37:20|14544.43|14464.43|14548.34|14468.34|14548.34|14468.34|14544.19|14464.19|10
1725273450000|2024-09-02 10:37:30|14548.43|14468.43|14548.85|14468.85|14549.07|14469.07|14548.43|14468.43|10
1725273460000|2024-09-02 10:37:40|14548.93|14468.93|14549.69|14469.69|14549.73|14469.73|14548.65|14468.65|10
1725273470000|2024-09-02 10:37:50|14549.67|14469.67|14550.84|14470.84|14550.84|14470.84|14549.58|14469.58|10
1725273480000|2024-09-02 10:38:00|14551.18|14471.18|14549.7|14469.7|14551.79|14471.79|14549.53|14469.53|10
1725273490000|2024-09-02 10:38:10|14549.77|14469.77|14553.26|14473.26|14553.49|14473.49|14549.77|14469.77|9
1725273500000|2024-09-02 10:38:20|14553.16|14473.16|14554.73|14474.73|14554.73|14474.73|14552.84|14472.84|10
1725273510000|2024-09-02 10:38:30|14553.99|14473.99|14554.12|14474.12|14554.12|14474.12|14552.85|14472.85|10
1725273520000|2024-09-02 10:38:40|14554.19|14474.19|14552.47|14472.47|14554.35|14474.35|14552.47|14472.47|10
1725273530000|2024-09-02 10:38:50|14552.16|14472.16|14552.56|14472.56|14552.69|14472.69|14552.08|14472.08|8
1725273540000|2024-09-02 10:39:00|14552.76|14472.76|14553.02|14473.02|14553.08|14473.08|14552.5|14472.5|10
1725273550000|2024-09-02 10:39:10|14552.97|14472.97|14552.7|14472.7|14553.07|14473.07|14552.7|14472.7|10
1725273560000|2024-09-02 10:39:20|14552.32|14472.32|14550.11|14470.11|14552.44|14472.44|14550.11|14470.11|10
1725273570000|2024-09-02 10:39:30|14551.37|14471.37|14551.76|14471.76|14552.22|14472.22|14551.37|14471.37|9
1725273580000|2024-09-02 10:39:40|14551.84|14471.84|14551.28|14471.28|14551.84|14471.84|14551.28|14471.28|9
1725273590000|2024-09-02 10:39:50|14551.01|14471.01|14548.92|14468.92|14551.15|14471.15|14548.92|14468.92|9
1725273600000|2024-09-02 10:40:00|14548.95|14468.95|14550.93|14470.93|14550.93|14470.93|14548.95|14468.95|10
1725273610000|2024-09-02 10:40:10|14550.97|14470.97|14550.3|14470.3|14550.97|14470.97|14549.98|14469.98|10
1725273620000|2024-09-02 10:40:20|14550.44|14470.44|14549.17|14469.17|14550.44|14470.44|14548.8|14468.8|10
1725273630000|2024-09-02 10:40:30|14549.49|14469.49|14551.49|14471.49|14551.49|14471.49|14549.49|14469.49|10
1725273640000|2024-09-02 10:40:40|14551.63|14471.63|14553.82|14473.82|14553.82|14473.82|14551.63|14471.63|10
1725273650000|2024-09-02 10:40:50|14554.32|14474.32|14552.13|14472.13|14554.51|14474.51|14552.13|14472.13|10
1725273660000|2024-09-02 10:41:00|14551.54|14471.54|14549.14|14469.14|14552.36|14472.36|14549.14|14469.14|10
1725273670000|2024-09-02 10:41:10|14548.98|14468.98|14549.1|14469.1|14549.89|14469.89|14548.62|14468.62|9
1725273680000|2024-09-02 10:41:20|14549.09|14469.09|14548.48|14468.48|14549.22|14469.22|14547.97|14467.97|9
1725273690000|2024-09-02 10:41:30|14548.5|14468.5|14545.99|14465.99|14548.5|14468.5|14545.29|14465.29|10
1725273700000|2024-09-02 10:41:40|14544.9|14464.9|14541.35|14461.35|14544.9|14464.9|14541.35|14461.35|10
1725273710000|2024-09-02 10:41:50|14540.14|14460.14|14537.38|14457.38|14540.14|14460.14|14537.31|14457.31|10
1725273720000|2024-09-02 10:42:00|14537.83|14457.83|14537.86|14457.86|14539.55|14459.55|14537.83|14457.83|10
1725273730000|2024-09-02 10:42:10|14538.28|14458.28|14538.15|14458.15|14539.68|14459.68|14538.15|14458.15|10
1725273740000|2024-09-02 10:42:20|14538.91|14458.91|14540.01|14460.01|14540.01|14460.01|14538.91|14458.91|10
1725273750000|2024-09-02 10:42:30|14540.06|14460.06|14536.54|14456.54|14540.06|14460.06|14536.54|14456.54|9
1725273760000|2024-09-02 10:42:40|14536.34|14456.34|14537.9|14457.9|14537.9|14457.9|14535.85|14455.85|10
1725273770000|2024-09-02 10:42:50|14538.07|14458.07|14532.93|14452.93|14539.49|14459.49|14532.93|14452.93|10
1725273780000|2024-09-02 10:43:00|14533.58|14453.58|14536.92|14456.92|14536.92|14456.92|14533.58|14453.58|8
1725273790000|2024-09-02 10:43:10|14537.16|14457.16|14536.51|14456.51|14537.7|14457.7|14536.51|14456.51|10
1725273800000|2024-09-02 10:43:20|14536.23|14456.23|14532.81|14452.81|14536.23|14456.23|14532.81|14452.81|10
1725273810000|2024-09-02 10:43:30|14532.71|14452.71|14535.29|14455.29|14535.29|14455.29|14532.71|14452.71|10
1725273820000|2024-09-02 10:43:40|14535.53|14455.53|14537.43|14457.43|14537.43|14457.43|14535.53|14455.53|10
1725273830000|2024-09-02 10:43:50|14537.51|14457.51|14535.97|14455.97|14537.75|14457.75|14535.84|14455.84|10
1725273840000|2024-09-02 10:44:00|14536.26|14456.26|14535.97|14455.97|14536.4|14456.4|14535.05|14455.05|10
1725273850000|2024-09-02 10:44:10|14535.95|14455.95|14536.29|14456.29|14536.29|14456.29|14535.81|14455.81|10
1725273860000|2024-09-02 10:44:20|14536.35|14456.35|14536.07|14456.07|14536.45|14456.45|14536.02|14456.02|10
1725273870000|2024-09-02 10:44:30|14535.69|14455.69|14535.18|14455.18|14535.78|14455.78|14535.18|14455.18|10
1725273880000|2024-09-02 10:44:40|14534.53|14454.53|14533.06|14453.06|14534.53|14454.53|14533.06|14453.06|9
1725273890000|2024-09-02 10:44:50|14532.93|14452.93|14532.81|14452.81|14532.99|14452.99|14532.81|14452.81|8
1725273900000|2024-09-02 10:45:00|14532.79|14452.79|14533.51|14453.51|14533.51|14453.51|14532.71|14452.71|9
1725273910000|2024-09-02 10:45:10|14533.45|14453.45|14533.83|14453.83|14534.31|14454.31|14532.74|14452.74|10
1725273920000|2024-09-02 10:45:20|14533.23|14453.23|14531.49|14451.49|14533.23|14453.23|14531.39|14451.39|10
1725273930000|2024-09-02 10:45:30|14531.46|14451.46|14531.58|14451.58|14531.58|14451.58|14531.09|14451.09|9
1725273940000|2024-09-02 10:45:40|14532.08|14452.08|14533.58|14453.58|14533.58|14453.58|14532.08|14452.08|8
1725273950000|2024-09-02 10:45:50|14533.82|14453.82|14533.97|14453.97|14533.97|14453.97|14533.48|14453.48|10
1725273960000|2024-09-02 10:46:00|14533.96|14453.96|14536.66|14456.66|14536.66|14456.66|14533.96|14453.96|9
1725273970000|2024-09-02 10:46:10|14536.81|14456.81|14538.52|14458.52|14539|14459|14536.81|14456.81|10
1725273980000|2024-09-02 10:46:20|14538.11|14458.11|14537.51|14457.51|14538.11|14458.11|14537.43|14457.43|10
1725273990000|2024-09-02 10:46:30|14537.72|14457.72|14537.26|14457.26|14537.97|14457.97|14537.26|14457.26|8
1725274000000|2024-09-02 10:46:40|14537.24|14457.24|14536.32|14456.32|14537.25|14457.25|14536.32|14456.32|9
1725274010000|2024-09-02 10:46:50|14536.11|14456.11|14534.76|14454.76|14536.33|14456.33|14534.73|14454.73|10
1725274020000|2024-09-02 10:47:00|14534.01|14454.01|14530.22|14450.22|14534.01|14454.01|14530.22|14450.22|10
1725274030000|2024-09-02 10:47:10|14530.18|14450.18|14527.41|14447.41|14530.39|14450.39|14527.41|14447.41|10
1725274040000|2024-09-02 10:47:20|14527.91|14447.91|14527.83|14447.83|14528.28|14448.28|14527.83|14447.83|9
1725274050000|2024-09-02 10:47:30|14528.02|14448.02|14525.28|14445.28|14528.02|14448.02|14525.28|14445.28|10
1725274060000|2024-09-02 10:47:40|14525.22|14445.22|14526.06|14446.06|14526.06|14446.06|14525.22|14445.22|9
1725274070000|2024-09-02 10:47:50|14525.8|14445.8|14525.5|14445.5|14525.8|14445.8|14525.5|14445.5|8
1725274080000|2024-09-02 10:48:00|14525.46|14445.46|14524.47|14444.47|14525.46|14445.46|14523.59|14443.59|10
1725274090000|2024-09-02 10:48:10|14524.58|14444.58|14524.98|14444.98|14525.29|14445.29|14524.58|14444.58|10
1725274100000|2024-09-02 10:48:20|14525.12|14445.12|14520.16|14440.16|14525.12|14445.12|14519.95|14439.95|10
1725274110000|2024-09-02 10:48:30|14520.15|14440.15|14520.58|14440.58|14520.95|14440.95|14519.59|14439.59|9
1725274120000|2024-09-02 10:48:40|14520.63|14440.63|14522.43|14442.43|14522.43|14442.43|14520.62|14440.62|8
1725274130000|2024-09-02 10:48:50|14522.32|14442.32|14522.8|14442.8|14522.99|14442.99|14522.32|14442.32|9
1725274140000|2024-09-02 10:49:00|14523.76|14443.76|14524.66|14444.66|14524.66|14444.66|14523.76|14443.76|9
1725274150000|2024-09-02 10:49:10|14524.67|14444.67|14522.85|14442.85|14525.04|14445.04|14522.85|14442.85|10
1725274160000|2024-09-02 10:49:20|14522.78|14442.78|14520.26|14440.26|14522.78|14442.78|14520.26|14440.26|9
1725274170000|2024-09-02 10:49:30|14520.22|14440.22|14520.09|14440.09|14520.22|14440.22|14519.61|14439.61|9
1725274180000|2024-09-02 10:49:40|14520.08|14440.08|14520.8|14440.8|14520.8|14440.8|14520.08|14440.08|9
1725274190000|2024-09-02 10:49:50|14520.93|14440.93|14520.92|14440.92|14520.94|14440.94|14520.54|14440.54|9
1725274200000|2024-09-02 10:50:00|14520.75|14440.75|14518.72|14438.72|14520.75|14440.75|14518.72|14438.72|9
1725274210000|2024-09-02 10:50:10|14518.87|14438.87|14518.25|14438.25|14519.11|14439.11|14518.25|14438.25|10
1725274220000|2024-09-02 10:50:20|14517.84|14437.84|14519.43|14439.43|14519.56|14439.56|14517.6|14437.6|10
1725274230000|2024-09-02 10:50:30|14519.54|14439.54|14520.15|14440.15|14520.15|14440.15|14519.43|14439.43|10
1725274240000|2024-09-02 10:50:40|14520.17|14440.17|14520.23|14440.23|14520.73|14440.73|14520.17|14440.17|8
1725274250000|2024-09-02 10:50:50|14520.15|14440.15|14519.58|14439.58|14520.15|14440.15|14519.58|14439.58|10
1725274260000|2024-09-02 10:51:00|14519.75|14439.75|14518.24|14438.24|14519.75|14439.75|14518.24|14438.24|10
1725274270000|2024-09-02 10:51:10|14517.95|14437.95|14514.39|14434.39|14517.95|14437.95|14514.39|14434.39|9
1725274280000|2024-09-02 10:51:20|14514.04|14434.04|14513.47|14433.47|14514.04|14434.04|14513.18|14433.18|10
1725274290000|2024-09-02 10:51:30|14513.53|14433.53|14511.03|14431.03|14513.57|14433.57|14511.03|14431.03|9
1725274300000|2024-09-02 10:51:40|14511.23|14431.23|14512.1|14432.1|14512.1|14432.1|14511.23|14431.23|9
1725274310000|2024-09-02 10:51:50|14512.14|14432.14|14510.99|14430.99|14512.14|14432.14|14510.36|14430.36|10
1725274320000|2024-09-02 10:52:00|14511|14431|14511.5|14431.5|14511.5|14431.5|14509.71|14429.71|10
1725274330000|2024-09-02 10:52:10|14511.56|14431.56|14513.39|14433.39|14513.44|14433.44|14511.56|14431.56|10
1725274340000|2024-09-02 10:52:20|14513.63|14433.63|14515.51|14435.51|14515.51|14435.51|14513.63|14433.63|9
1725274350000|2024-09-02 10:52:30|14515.72|14435.72|14517.01|14437.01|14517.01|14437.01|14515.72|14435.72|9
1725274360000|2024-09-02 10:52:40|14517.05|14437.05|14519.04|14439.04|14519.04|14439.04|14517.05|14437.05|9
1725274370000|2024-09-02 10:52:50|14519.01|14439.01|14517.45|14437.45|14519.24|14439.24|14517.29|14437.29|8
1725274380000|2024-09-02 10:53:00|14518.14|14438.14|14519.99|14439.99|14519.99|14439.99|14518.05|14438.05|10
1725274390000|2024-09-02 10:53:10|14520.31|14440.31|14522.2|14442.2|14522.2|14442.2|14520.31|14440.31|10
1725274400000|2024-09-02 10:53:20|14522.35|14442.35|14522.52|14442.52|14522.66|14442.66|14521.95|14441.95|9
1725274410000|2024-09-02 10:53:30|14522.25|14442.25|14521.94|14441.94|14522.38|14442.38|14521.69|14441.69|9
1725274420000|2024-09-02 10:53:40|14521.91|14441.91|14521.68|14441.68|14521.91|14441.91|14521.67|14441.67|5
1725274430000|2024-09-02 10:53:50|14521.69|14441.69|14521.25|14441.25|14521.81|14441.81|14521.25|14441.25|7
1725274440000|2024-09-02 10:54:00|14521.12|14441.12|14522.18|14442.18|14522.18|14442.18|14521.12|14441.12|9
1725274450000|2024-09-02 10:54:10|14522.16|14442.16|14523.16|14443.16|14523.22|14443.22|14522.03|14442.03|8
1725274460000|2024-09-02 10:54:20|14523.18|14443.18|14524.02|14444.02|14524.52|14444.52|14523.18|14443.18|10
1725274470000|2024-09-02 10:54:30|14524.21|14444.21|14524.37|14444.37|14524.37|14444.37|14524.17|14444.17|9
1725274480000|2024-09-02 10:54:40|14524.8|14444.8|14525.74|14445.74|14525.74|14445.74|14524.76|14444.76|10
1725274490000|2024-09-02 10:54:50|14525.8|14445.8|14526.01|14446.01|14526.03|14446.03|14525.8|14445.8|8
1725274500000|2024-09-02 10:55:00|14526.21|14446.21|14526.03|14446.03|14526.21|14446.21|14525.93|14445.93|6
1725274510000|2024-09-02 10:55:10|14526.82|14446.82|14529.02|14449.02|14529.02|14449.02|14526.79|14446.79|8
1725274520000|2024-09-02 10:55:20|14529.09|14449.09|14530.86|14450.86|14530.86|14450.86|14529.09|14449.09|10
1725274530000|2024-09-02 10:55:30|14530.91|14450.91|14531.52|14451.52|14531.82|14451.82|14530.91|14450.91|9
1725274540000|2024-09-02 10:55:40|14531.48|14451.48|14531.94|14451.94|14532.22|14452.22|14531.41|14451.41|10
1725274550000|2024-09-02 10:55:50|14531.82|14451.82|14531.11|14451.11|14531.82|14451.82|14531.11|14451.11|10
1725274560000|2024-09-02 10:56:00|14531.1|14451.1|14532.25|14452.25|14532.25|14452.25|14531.08|14451.08|8
1725274570000|2024-09-02 10:56:10|14532.47|14452.47|14532.87|14452.87|14532.87|14452.87|14532.47|14452.47|9
1725274580000|2024-09-02 10:56:20|14532.92|14452.92|14532.28|14452.28|14533.44|14453.44|14532.28|14452.28|10
1725274590000|2024-09-02 10:56:30|14532.18|14452.18|14528.35|14448.35|14532.18|14452.18|14528.35|14448.35|10
1725274600000|2024-09-02 10:56:40|14528.32|14448.32|14528.08|14448.08|14528.48|14448.48|14528.08|14448.08|8
1725274610000|2024-09-02 10:56:50|14528.59|14448.59|14528.65|14448.65|14528.72|14448.72|14528.59|14448.59|9
1725274620000|2024-09-02 10:57:00|14528.66|14448.66|14530.38|14450.38|14530.38|14450.38|14528.56|14448.56|10
1725274630000|2024-09-02 10:57:10|14530.56|14450.56|14530.81|14450.81|14530.88|14450.88|14530.5|14450.5|10
1725274640000|2024-09-02 10:57:20|14530.79|14450.79|14530.87|14450.87|14531.17|14451.17|14530.79|14450.79|8
1725274650000|2024-09-02 10:57:30|14531.18|14451.18|14532.6|14452.6|14532.6|14452.6|14531.18|14451.18|9
1725274660000|2024-09-02 10:57:40|14532.61|14452.61|14533.21|14453.21|14533.49|14453.49|14532.61|14452.61|9
1725274670000|2024-09-02 10:57:50|14533.03|14453.03|14534.89|14454.89|14534.89|14454.89|14533.03|14453.03|8
1725274680000|2024-09-02 10:58:00|14535.09|14455.09|14535.58|14455.58|14535.58|14455.58|14534.98|14454.98|6
1725274690000|2024-09-02 10:58:10|14535.6|14455.6|14532.72|14452.72|14536.61|14456.61|14532.72|14452.72|9
1725274700000|2024-09-02 10:58:20|14532.99|14452.99|14532.76|14452.76|14534.08|14454.08|14532.28|14452.28|10
1725274710000|2024-09-02 10:58:30|14533.44|14453.44|14533.62|14453.62|14533.62|14453.62|14532.83|14452.83|9
1725274720000|2024-09-02 10:58:40|14533.84|14453.84|14535.16|14455.16|14535.16|14455.16|14533.84|14453.84|7
1725274730000|2024-09-02 10:58:50|14535.29|14455.29|14534.63|14454.63|14535.3|14455.3|14534.44|14454.44|9
1725274740000|2024-09-02 10:59:00|14534.62|14454.62|14534.41|14454.41|14534.62|14454.62|14533.83|14453.83|9
1725274750000|2024-09-02 10:59:10|14534.47|14454.47|14536.34|14456.34|14536.45|14456.45|14533.6|14453.6|10
1725274760000|2024-09-02 10:59:20|14536.52|14456.52|14537.99|14457.99|14537.99|14457.99|14536.42|14456.42|10
1725274770000|2024-09-02 10:59:30|14538.73|14458.73|14538.73|14458.73|14538.77|14458.77|14538.73|14458.73|7
1725274780000|2024-09-02 10:59:40|14538.56|14458.56|14537.94|14457.94|14538.56|14458.56|14537.86|14457.86|10
1725274790000|2024-09-02 10:59:50|14537.74|14457.74|14537.53|14457.53|14537.74|14457.74|14537.39|14457.39|10
1725274800000|2024-09-02 11:00:00|14537.47|14457.47|14538.57|14458.57|14538.57|14458.57|14536.65|14456.65|10
1725274810000|2024-09-02 11:00:10|14538.95|14458.95|14540.06|14460.06|14540.67|14460.67|14538.95|14458.95|10
1725274820000|2024-09-02 11:00:20|14539.87|14459.87|14541.32|14461.32|14541.32|14461.32|14539.45|14459.45|10
1725274830000|2024-09-02 11:00:30|14541.48|14461.48|14538.11|14458.11|14541.73|14461.73|14538.11|14458.11|10
1725274840000|2024-09-02 11:00:40|14537.62|14457.62|14535.49|14455.49|14537.62|14457.62|14535.49|14455.49|9
1725274850000|2024-09-02 11:00:50|14534.98|14454.98|14534.75|14454.75|14534.98|14454.98|14534.75|14454.75|9
1725274860000|2024-09-02 11:01:00|14534.69|14454.69|14535.3|14455.3|14535.61|14455.61|14534.39|14454.39|10
1725274870000|2024-09-02 11:01:10|14535.16|14455.16|14535.91|14455.91|14535.91|14455.91|14535.16|14455.16|10
1725274880000|2024-09-02 11:01:20|14535.87|14455.87|14531.45|14451.45|14535.87|14455.87|14531.45|14451.45|10
1725274890000|2024-09-02 11:01:30|14530.19|14450.19|14528.04|14448.04|14530.19|14450.19|14528.04|14448.04|10
1725274900000|2024-09-02 11:01:40|14527.97|14447.97|14527.99|14447.99|14528.1|14448.1|14527.88|14447.88|9
1725274910000|2024-09-02 11:01:50|14528.05|14448.05|14527.23|14447.23|14528.05|14448.05|14527.13|14447.13|9
1725274920000|2024-09-02 11:02:00|14527.04|14447.04|14525.86|14445.86|14527.04|14447.04|14525.86|14445.86|10
1725274930000|2024-09-02 11:02:10|14525.05|14445.05|14524.77|14444.77|14525.06|14445.06|14524.75|14444.75|9
1725274940000|2024-09-02 11:02:20|14524.7|14444.7|14524.54|14444.54|14525.37|14445.37|14524.54|14444.54|10
1725274950000|2024-09-02 11:02:30|14524.83|14444.83|14523.79|14443.79|14524.83|14444.83|14523.79|14443.79|9
1725274960000|2024-09-02 11:02:40|14523.78|14443.78|14522.67|14442.67|14523.78|14443.78|14522.67|14442.67|10
1725274970000|2024-09-02 11:02:50|14522.8|14442.8|14522.5|14442.5|14523.04|14443.04|14522.18|14442.18|10
1725274980000|2024-09-02 11:03:00|14522.48|14442.48|14521.87|14441.87|14522.6|14442.6|14521.87|14441.87|9
1725274990000|2024-09-02 11:03:10|14521.7|14441.7|14525.39|14445.39|14525.39|14445.39|14520.77|14440.77|10
1725275000000|2024-09-02 11:03:20|14525.43|14445.43|14525.41|14445.41|14525.67|14445.67|14525.41|14445.41|9
1725275010000|2024-09-02 11:03:30|14525.36|14445.36|14524.42|14444.42|14525.36|14445.36|14524.42|14444.42|9
1725275020000|2024-09-02 11:03:40|14524.36|14444.36|14524.48|14444.48|14525.22|14445.22|14524.36|14444.36|10
1725275030000|2024-09-02 11:03:50|14524.41|14444.41|14523.42|14443.42|14524.41|14444.41|14523.42|14443.42|10
1725275040000|2024-09-02 11:04:00|14523.38|14443.38|14523.55|14443.55|14523.84|14443.84|14523.37|14443.37|9
1725275050000|2024-09-02 11:04:10|14523.3|14443.3|14523.53|14443.53|14523.88|14443.88|14523.3|14443.3|10
1725275060000|2024-09-02 11:04:20|14523.59|14443.59|14526.27|14446.27|14526.27|14446.27|14523.59|14443.59|9
1725275070000|2024-09-02 11:04:30|14526.11|14446.11|14524.74|14444.74|14526.11|14446.11|14524.68|14444.68|10
1725275080000|2024-09-02 11:04:40|14524.73|14444.73|14524.61|14444.61|14524.94|14444.94|14524.6|14444.6|9
1725275090000|2024-09-02 11:04:50|14524.68|14444.68|14527.09|14447.09|14527.09|14447.09|14524.68|14444.68|10
1725275100000|2024-09-02 11:05:00|14527.28|14447.28|14527.17|14447.17|14527.28|14447.28|14526.92|14446.92|10
1725275110000|2024-09-02 11:05:10|14527.16|14447.16|14527.32|14447.32|14527.35|14447.35|14527.14|14447.14|9
1725275120000|2024-09-02 11:05:20|14527.34|14447.34|14526.65|14446.65|14527.34|14447.34|14526.58|14446.58|9
1725275130000|2024-09-02 11:05:30|14526.28|14446.28|14524.9|14444.9|14526.28|14446.28|14524.82|14444.82|9
1725275140000|2024-09-02 11:05:40|14524.91|14444.91|14522.71|14442.71|14524.91|14444.91|14522.71|14442.71|10
1725275150000|2024-09-02 11:05:50|14522.12|14442.12|14521.7|14441.7|14522.12|14442.12|14521.02|14441.02|10
1725275160000|2024-09-02 11:06:00|14521.77|14441.77|14522.12|14442.12|14522.34|14442.34|14521.77|14441.77|10
1725275170000|2024-09-02 11:06:10|14522.25|14442.25|14522.62|14442.62|14522.62|14442.62|14522.25|14442.25|8
1725275180000|2024-09-02 11:06:20|14522.41|14442.41|14521.69|14441.69|14522.41|14442.41|14521.69|14441.69|10
1725275190000|2024-09-02 11:06:30|14521.73|14441.73|14521.39|14441.39|14521.73|14441.73|14521.06|14441.06|9
1725275200000|2024-09-02 11:06:40|14521.38|14441.38|14521.53|14441.53|14521.53|14441.53|14521.12|14441.12|10
1725275210000|2024-09-02 11:06:50|14521.57|14441.57|14523.33|14443.33|14523.33|14443.33|14521.16|14441.16|10
1725275220000|2024-09-02 11:07:00|14523.27|14443.27|14523.03|14443.03|14523.35|14443.35|14523.03|14443.03|9
1725275230000|2024-09-02 11:07:10|14522.95|14442.95|14522.89|14442.89|14523.26|14443.26|14522.89|14442.89|8
1725275240000|2024-09-02 11:07:20|14523.18|14443.18|14522.21|14442.21|14523.54|14443.54|14522.21|14442.21|10
1725275250000|2024-09-02 11:07:30|14522.5|14442.5|14524.23|14444.23|14524.23|14444.23|14522.5|14442.5|10
1725275260000|2024-09-02 11:07:40|14524.32|14444.32|14525.11|14445.11|14525.43|14445.43|14524.32|14444.32|10
1725275270000|2024-09-02 11:07:50|14525.08|14445.08|14525.91|14445.91|14525.95|14445.95|14525.08|14445.08|9
1725275280000|2024-09-02 11:08:00|14525.89|14445.89|14524.34|14444.34|14525.89|14445.89|14524.31|14444.31|9
1725275290000|2024-09-02 11:08:10|14524.17|14444.17|14523.1|14443.1|14524.18|14444.18|14523.1|14443.1|10
1725275300000|2024-09-02 11:08:20|14522.99|14442.99|14527.15|14447.15|14527.47|14447.47|14522.99|14442.99|10
1725275310000|2024-09-02 11:08:30|14527.32|14447.32|14524.28|14444.28|14527.32|14447.32|14524.28|14444.28|10
1725275320000|2024-09-02 11:08:40|14523.87|14443.87|14524|14444|14524|14444|14523.87|14443.87|5
1725275330000|2024-09-02 11:08:50|14524.02|14444.02|14523.49|14443.49|14524.02|14444.02|14523.49|14443.49|8
1725275340000|2024-09-02 11:09:00|14523.4|14443.4|14524.66|14444.66|14524.87|14444.87|14523.34|14443.34|9
1725275350000|2024-09-02 11:09:10|14524.77|14444.77|14523.85|14443.85|14524.77|14444.77|14523.48|14443.48|10
1725275360000|2024-09-02 11:09:20|14523.87|14443.87|14522.72|14442.72|14523.92|14443.92|14522.72|14442.72|10
1725275370000|2024-09-02 11:09:30|14522.55|14442.55|14522.42|14442.42|14522.6|14442.6|14521.82|14441.82|10
1725275380000|2024-09-02 11:09:40|14522.51|14442.51|14514.88|14434.88|14522.51|14442.51|14514.68|14434.68|10
1725275390000|2024-09-02 11:09:50|14514.9|14434.9|14511.54|14431.54|14514.9|14434.9|14511.54|14431.54|10
1725275400000|2024-09-02 11:10:00|14511.51|14431.51|14508.88|14428.88|14511.51|14431.51|14508.88|14428.88|10
1725275410000|2024-09-02 11:10:10|14508.84|14428.84|14507.89|14427.89|14508.84|14428.84|14507.59|14427.59|10
1725275420000|2024-09-02 11:10:20|14507.92|14427.92|14507.91|14427.91|14507.92|14427.92|14507.58|14427.58|9
1725275430000|2024-09-02 11:10:30|14507.83|14427.83|14508.98|14428.98|14509.41|14429.41|14507.83|14427.83|9
1725275440000|2024-09-02 11:10:40|14509|14429|14509.8|14429.8|14509.8|14429.8|14509|14429|9
1725275450000|2024-09-02 11:10:50|14509.66|14429.66|14510.37|14430.37|14510.88|14430.88|14509.66|14429.66|9
1725275460000|2024-09-02 11:11:00|14510.36|14430.36|14510.41|14430.41|14510.48|14430.48|14510.28|14430.28|8
1725275470000|2024-09-02 11:11:10|14509.69|14429.69|14506.87|14426.87|14509.69|14429.69|14506.87|14426.87|10
1725275480000|2024-09-02 11:11:20|14506.78|14426.78|14506.59|14426.59|14506.78|14426.78|14505.98|14425.98|9
1725275490000|2024-09-02 11:11:30|14506.62|14426.62|14508.51|14428.51|14508.63|14428.63|14506.62|14426.62|10
1725275500000|2024-09-02 11:11:40|14508.5|14428.5|14509.5|14429.5|14509.5|14429.5|14508.5|14428.5|5
1725275510000|2024-09-02 11:11:50|14509.48|14429.48|14509.71|14429.71|14509.74|14429.74|14509.48|14429.48|8
1725275520000|2024-09-02 11:12:00|14509.72|14429.72|14509.36|14429.36|14509.78|14429.78|14509.36|14429.36|9
1725275530000|2024-09-02 11:12:10|14509.28|14429.28|14509.47|14429.47|14509.47|14429.47|14509.28|14429.28|9
1725275540000|2024-09-02 11:12:20|14509.92|14429.92|14510.26|14430.26|14510.26|14430.26|14509.92|14429.92|6
1725275550000|2024-09-02 11:12:30|14510.18|14430.18|14510.62|14430.62|14510.66|14430.66|14510.13|14430.13|8
1725275560000|2024-09-02 11:12:40|14510.71|14430.71|14511.73|14431.73|14511.73|14431.73|14510.71|14430.71|7
1725275570000|2024-09-02 11:12:50|14511.83|14431.83|14512.75|14432.75|14512.76|14432.76|14511.83|14431.83|10
1725275580000|2024-09-02 11:13:00|14512.76|14432.76|14513.44|14433.44|14513.44|14433.44|14512.58|14432.58|8
1725275590000|2024-09-02 11:13:10|14513.58|14433.58|14513.02|14433.02|14513.6|14433.6|14513|14433|10
1725275600000|2024-09-02 11:13:20|14512.88|14432.88|14512.32|14432.32|14512.97|14432.97|14512.29|14432.29|10
1725275610000|2024-09-02 11:13:30|14512.42|14432.42|14512.59|14432.59|14512.59|14432.59|14512.11|14432.11|9
1725275620000|2024-09-02 11:13:40|14512.6|14432.6|14513|14433|14513|14433|14512.6|14432.6|5
1725275630000|2024-09-02 11:13:50|14513.18|14433.18|14512.84|14432.84|14513.3|14433.3|14512.84|14432.84|8
1725275640000|2024-09-02 11:14:00|14512.78|14432.78|14512.69|14432.69|14512.78|14432.78|14512.69|14432.69|7
1725275650000|2024-09-02 11:14:10|14512.55|14432.55|14512.85|14432.85|14512.85|14432.85|14512.53|14432.53|9
1725275660000|2024-09-02 11:14:20|14513.2|14433.2|14513.42|14433.42|14513.53|14433.53|14513.09|14433.09|9
1725275670000|2024-09-02 11:14:30|14513.56|14433.56|14513.52|14433.52|14513.56|14433.56|14513.44|14433.44|5
1725275680000|2024-09-02 11:14:40|14513.53|14433.53|14515.95|14435.95|14516.02|14436.02|14513.32|14433.32|9
1725275690000|2024-09-02 11:14:50|14515.92|14435.92|14515.35|14435.35|14515.92|14435.92|14515.3|14435.3|9
1725275700000|2024-09-02 11:15:00|14514.95|14434.95|14516.75|14436.75|14516.75|14436.75|14514.95|14434.95|6
1725275710000|2024-09-02 11:15:10|14516.84|14436.84|14520.58|14440.58|14520.58|14440.58|14516.84|14436.84|10
1725275720000|2024-09-02 11:15:20|14520.61|14440.61|14521.35|14441.35|14521.35|14441.35|14520.61|14440.61|9
1725275730000|2024-09-02 11:15:30|14521.37|14441.37|14522.33|14442.33|14522.33|14442.33|14521.37|14441.37|6
1725275740000|2024-09-02 11:15:40|14522.3|14442.3|14524.64|14444.64|14524.64|14444.64|14522.3|14442.3|10
1725275750000|2024-09-02 11:15:50|14524.87|14444.87|14525.19|14445.19|14525.86|14445.86|14524.81|14444.81|10
1725275760000|2024-09-02 11:16:00|14525.25|14445.25|14525.8|14445.8|14526.13|14446.13|14525.25|14445.25|10
1725275770000|2024-09-02 11:16:10|14525.76|14445.76|14525|14445|14525.77|14445.77|14524.93|14444.93|9
1725275780000|2024-09-02 11:16:20|14524.85|14444.85|14522.57|14442.57|14524.85|14444.85|14522.47|14442.47|9
1725275790000|2024-09-02 11:16:30|14522.83|14442.83|14522.95|14442.95|14523.27|14443.27|14522.57|14442.57|10
1725275800000|2024-09-02 11:16:40|14522.96|14442.96|14522.99|14442.99|14523.25|14443.25|14522.92|14442.92|9
1725275810000|2024-09-02 11:16:50|14522.81|14442.81|14521.2|14441.2|14522.81|14442.81|14521.1|14441.1|9
1725275820000|2024-09-02 11:17:00|14521.14|14441.14|14519.56|14439.56|14521.14|14441.14|14519.56|14439.56|5
1725275830000|2024-09-02 11:17:10|14519.17|14439.17|14519.43|14439.43|14519.43|14439.43|14518.97|14438.97|9
1725275840000|2024-09-02 11:17:20|14519.42|14439.42|14519.44|14439.44|14519.58|14439.58|14519.16|14439.16|8
1725275850000|2024-09-02 11:17:30|14519.49|14439.49|14518.27|14438.27|14519.49|14439.49|14518.27|14438.27|8
1725275860000|2024-09-02 11:17:40|14517.01|14437.01|14517.21|14437.21|14517.31|14437.31|14516.9|14436.9|8
1725275870000|2024-09-02 11:17:50|14517.6|14437.6|14517.94|14437.94|14517.94|14437.94|14517.6|14437.6|7
1725275880000|2024-09-02 11:18:00|14518.04|14438.04|14518.16|14438.16|14518.16|14438.16|14518.03|14438.03|7
1725275890000|2024-09-02 11:18:10|14518.08|14438.08|14519.47|14439.47|14519.47|14439.47|14518.08|14438.08|10
1725275900000|2024-09-02 11:18:20|14519.5|14439.5|14521.63|14441.63|14521.63|14441.63|14519.5|14439.5|10
1725275910000|2024-09-02 11:18:30|14521.66|14441.66|14523.28|14443.28|14523.28|14443.28|14520.43|14440.43|9
1725275920000|2024-09-02 11:18:40|14524.6|14444.6|14525.68|14445.68|14525.68|14445.68|14524.52|14444.52|10
1725275930000|2024-09-02 11:18:50|14526.32|14446.32|14529.38|14449.38|14529.38|14449.38|14526.32|14446.32|10
1725275940000|2024-09-02 11:19:00|14529.81|14449.81|14528.53|14448.53|14530.13|14450.13|14528.36|14448.36|10
1725275950000|2024-09-02 11:19:10|14528.49|14448.49|14530.2|14450.2|14531.17|14451.17|14528.49|14448.49|10
1725275960000|2024-09-02 11:19:20|14530.19|14450.19|14533.98|14453.98|14534.22|14454.22|14530.19|14450.19|10
1725275970000|2024-09-02 11:19:30|14534.67|14454.67|14538.13|14458.13|14538.13|14458.13|14533.54|14453.54|10
1725275980000|2024-09-02 11:19:40|14538.82|14458.82|14540.37|14460.37|14540.37|14460.37|14538.82|14458.82|10
1725275990000|2024-09-02 11:19:50|14539.58|14459.58|14539.72|14459.72|14540.03|14460.03|14538.7|14458.7|10
1725276000000|2024-09-02 11:20:00|14540.23|14460.23|14543.14|14463.14|14543.14|14463.14|14540.11|14460.11|10
1725276010000|2024-09-02 11:20:10|14544.56|14464.56|14545.26|14465.26|14545.26|14465.26|14544.09|14464.09|9
1725276020000|2024-09-02 11:20:20|14545.6|14465.6|14546.21|14466.21|14546.46|14466.46|14545.6|14465.6|8
1725276030000|2024-09-02 11:20:30|14546.08|14466.08|14547.44|14467.44|14547.44|14467.44|14546.08|14466.08|9
1725276040000|2024-09-02 11:20:40|14547.94|14467.94|14548.16|14468.16|14548.43|14468.43|14547.93|14467.93|10
1725276050000|2024-09-02 11:20:50|14548.22|14468.22|14547.99|14467.99|14548.22|14468.22|14547.67|14467.67|9
1725276060000|2024-09-02 11:21:00|14547.45|14467.45|14548.77|14468.77|14548.77|14468.77|14547.44|14467.44|10
1725276070000|2024-09-02 11:21:10|14548.86|14468.86|14548.98|14468.98|14548.99|14468.99|14548.86|14468.86|6
1725276080000|2024-09-02 11:21:20|14549.06|14469.06|14548.45|14468.45|14549.58|14469.58|14548.45|14468.45|9
1725276090000|2024-09-02 11:21:30|14548.1|14468.1|14546.97|14466.97|14548.3|14468.3|14546.97|14466.97|10
1725276100000|2024-09-02 11:21:40|14546.93|14466.93|14546.27|14466.27|14547.48|14467.48|14546.26|14466.26|9
1725276110000|2024-09-02 11:21:50|14546.26|14466.26|14545.51|14465.51|14546.27|14466.27|14545.51|14465.51|8
1725276120000|2024-09-02 11:22:00|14545.49|14465.49|14543.1|14463.1|14545.5|14465.5|14543.1|14463.1|9
1725276130000|2024-09-02 11:22:10|14543.09|14463.09|14549|14469|14549.07|14469.07|14542.44|14462.44|10
1725276140000|2024-09-02 11:22:20|14549.14|14469.14|14551.12|14471.12|14551.15|14471.15|14549.14|14469.14|9
1725276150000|2024-09-02 11:22:30|14551.11|14471.11|14551.21|14471.21|14551.22|14471.22|14551.01|14471.01|8
1725276160000|2024-09-02 11:22:40|14551.28|14471.28|14551.33|14471.33|14551.37|14471.37|14550.95|14470.95|8
1725276170000|2024-09-02 11:22:50|14551.54|14471.54|14552.33|14472.33|14552.5|14472.5|14551.54|14471.54|9
1725276180000|2024-09-02 11:23:00|14552.32|14472.32|14546.61|14466.61|14552.42|14472.42|14546.57|14466.57|7
1725276190000|2024-09-02 11:23:10|14546.62|14466.62|14545.62|14465.62|14546.62|14466.62|14545.62|14465.62|10
1725276200000|2024-09-02 11:23:20|14545.19|14465.19|14544.52|14464.52|14545.19|14465.19|14544.52|14464.52|10
1725276210000|2024-09-02 11:23:30|14544.39|14464.39|14544.77|14464.77|14545.03|14465.03|14544.39|14464.39|10
1725276220000|2024-09-02 11:23:40|14544.73|14464.73|14544.7|14464.7|14544.78|14464.78|14544.11|14464.11|9
1725276230000|2024-09-02 11:23:50|14544.97|14464.97|14545.39|14465.39|14545.47|14465.47|14544.97|14464.97|7
1725276240000|2024-09-02 11:24:00|14546.3|14466.3|14547.29|14467.29|14547.29|14467.29|14546.3|14466.3|10
1725276250000|2024-09-02 11:24:10|14546.88|14466.88|14547.28|14467.28|14547.31|14467.31|14546.88|14466.88|8
1725276260000|2024-09-02 11:24:20|14547.22|14467.22|14547.83|14467.83|14547.83|14467.83|14547.21|14467.21|8
1725276270000|2024-09-02 11:24:30|14547.73|14467.73|14548.92|14468.92|14548.92|14468.92|14547.73|14467.73|10
1725276280000|2024-09-02 11:24:40|14550.22|14470.22|14551.72|14471.72|14551.72|14471.72|14550.22|14470.22|10
1725276290000|2024-09-02 11:24:50|14551.84|14471.84|14553.72|14473.72|14554.53|14474.53|14551.07|14471.07|10
1725276300000|2024-09-02 11:25:00|14553.71|14473.71|14553.7|14473.7|14554.2|14474.2|14553.7|14473.7|10
1725276310000|2024-09-02 11:25:10|14554.02|14474.02|14555.45|14475.45|14555.45|14475.45|14554.02|14474.02|10
1725276320000|2024-09-02 11:25:20|14555.77|14475.77|14562.63|14482.63|14562.63|14482.63|14555.77|14475.77|10
1725276330000|2024-09-02 11:25:30|14562.66|14482.66|14562.48|14482.48|14563.08|14483.08|14562.26|14482.26|10
1725276340000|2024-09-02 11:25:40|14562.36|14482.36|14562.76|14482.76|14563.1|14483.1|14562.33|14482.33|9
1725276350000|2024-09-02 11:25:50|14562.34|14482.34|14562.56|14482.56|14562.71|14482.71|14562.28|14482.28|9
1725276360000|2024-09-02 11:26:00|14562.64|14482.64|14563.99|14483.99|14565.11|14485.11|14562.64|14482.64|10
1725276370000|2024-09-02 11:26:10|14563.77|14483.77|14563.68|14483.68|14563.84|14483.84|14562.62|14482.62|10
1725276380000|2024-09-02 11:26:20|14563.48|14483.48|14564.89|14484.89|14564.89|14484.89|14563.48|14483.48|10
1725276390000|2024-09-02 11:26:30|14565.36|14485.36|14563.96|14483.96|14565.44|14485.44|14563.62|14483.62|10
1725276400000|2024-09-02 11:26:40|14563.98|14483.98|14564.48|14484.48|14564.49|14484.49|14563.98|14483.98|7
1725276410000|2024-09-02 11:26:50|14564.39|14484.39|14564.92|14484.92|14564.92|14484.92|14564.39|14484.39|8
1725276420000|2024-09-02 11:27:00|14567.08|14487.08|14566.75|14486.75|14567.18|14487.18|14566.44|14486.44|10
1725276430000|2024-09-02 11:27:10|14566.81|14486.81|14567.33|14487.33|14568.26|14488.26|14566.81|14486.81|10
1725276440000|2024-09-02 11:27:20|14567.76|14487.76|14567.16|14487.16|14567.84|14487.84|14567.16|14487.16|10
1725276450000|2024-09-02 11:27:30|14567.58|14487.58|14563.77|14483.77|14567.92|14487.92|14563.77|14483.77|9
1725276460000|2024-09-02 11:27:40|14562.75|14482.75|14561.53|14481.53|14562.75|14482.75|14561.36|14481.36|10
1725276470000|2024-09-02 11:27:50|14561.7|14481.7|14563.52|14483.52|14564.32|14484.32|14561.7|14481.7|9
1725276480000|2024-09-02 11:28:00|14563.22|14483.22|14563.63|14483.63|14563.76|14483.76|14563.02|14483.02|10
1725276490000|2024-09-02 11:28:10|14563.6|14483.6|14566.4|14486.4|14566.46|14486.46|14563.6|14483.6|10
1725276500000|2024-09-02 11:28:20|14566.86|14486.86|14565.85|14485.85|14567.21|14487.21|14565.85|14485.85|10
1725276510000|2024-09-02 11:28:30|14566.18|14486.18|14568.53|14488.53|14568.53|14488.53|14566.18|14486.18|10
1725276520000|2024-09-02 11:28:40|14568.49|14488.49|14568.63|14488.63|14568.85|14488.85|14568.49|14488.49|9
1725276530000|2024-09-02 11:28:50|14568.16|14488.16|14568.43|14488.43|14568.64|14488.64|14567.94|14487.94|9
1725276540000|2024-09-02 11:29:00|14568.42|14488.42|14567.75|14487.75|14568.43|14488.43|14567.75|14487.75|9
1725276550000|2024-09-02 11:29:10|14568.08|14488.08|14567.49|14487.49|14568.08|14488.08|14567.49|14487.49|10
1725276560000|2024-09-02 11:29:20|14567.42|14487.42|14568.32|14488.32|14568.32|14488.32|14567.34|14487.34|10
1725276570000|2024-09-02 11:29:30|14568.34|14488.34|14570.54|14490.54|14570.54|14490.54|14568.33|14488.33|10
1725276580000|2024-09-02 11:29:40|14570.59|14490.59|14572.72|14492.72|14572.72|14492.72|14570.59|14490.59|10
1725276590000|2024-09-02 11:29:50|14572.84|14492.84|14573.38|14493.38|14574.73|14494.73|14572.84|14492.84|8
1725276600000|2024-09-02 11:30:00|14573.27|14493.27|14572.29|14492.29|14573.27|14493.27|14572.29|14492.29|10
1725276610000|2024-09-02 11:30:10|14572.88|14492.88|14571.96|14491.96|14572.88|14492.88|14571.96|14491.96|10
1725276620000|2024-09-02 11:30:20|14571.8|14491.8|14572.5|14492.5|14573.79|14493.79|14571.8|14491.8|10
1725276630000|2024-09-02 11:30:30|14572.25|14492.25|14571.02|14491.02|14572.25|14492.25|14571.02|14491.02|10
1725276640000|2024-09-02 11:30:40|14570.65|14490.65|14570.13|14490.13|14570.65|14490.65|14570.13|14490.13|9
1725276650000|2024-09-02 11:30:50|14569.77|14489.77|14569.12|14489.12|14569.77|14489.77|14568.95|14488.95|10
1725276660000|2024-09-02 11:31:00|14569.06|14489.06|14568.36|14488.36|14569.06|14489.06|14567.65|14487.65|10
1725276670000|2024-09-02 11:31:10|14568.67|14488.67|14566.65|14486.65|14568.67|14488.67|14566.5|14486.5|9
1725276680000|2024-09-02 11:31:20|14566.59|14486.59|14565.27|14485.27|14566.59|14486.59|14565.14|14485.14|10
1725276690000|2024-09-02 11:31:30|14565|14485|14564.89|14484.89|14565.25|14485.25|14564.63|14484.63|10
1725276700000|2024-09-02 11:31:40|14564.79|14484.79|14565.88|14485.88|14565.88|14485.88|14564.63|14484.63|9
1725276710000|2024-09-02 11:31:50|14565.9|14485.9|14565.58|14485.58|14566.39|14486.39|14565.58|14485.58|10
1725276720000|2024-09-02 11:32:00|14565.45|14485.45|14565.63|14485.63|14565.63|14485.63|14564.52|14484.52|10
1725276730000|2024-09-02 11:32:10|14565.83|14485.83|14567.29|14487.29|14567.35|14487.35|14565.83|14485.83|10
1725276740000|2024-09-02 11:32:20|14567.23|14487.23|14568.64|14488.64|14569.06|14489.06|14567.23|14487.23|10
1725276750000|2024-09-02 11:32:30|14568.58|14488.58|14569.09|14489.09|14569.09|14489.09|14568.19|14488.19|10
1725276760000|2024-09-02 11:32:40|14568.8|14488.8|14568.26|14488.26|14568.8|14488.8|14568.06|14488.06|7
1725276770000|2024-09-02 11:32:50|14568.34|14488.34|14568.64|14488.64|14568.64|14488.64|14568.3|14488.3|10
1725276780000|2024-09-02 11:33:00|14568.69|14488.69|14570.95|14490.95|14570.95|14490.95|14568.69|14488.69|9
1725276790000|2024-09-02 11:33:10|14571.38|14491.38|14570.9|14490.9|14571.38|14491.38|14570.9|14490.9|10
1725276800000|2024-09-02 11:33:20|14570.86|14490.86|14568.28|14488.28|14570.86|14490.86|14568.28|14488.28|9
1725276810000|2024-09-02 11:33:30|14568.4|14488.4|14569.38|14489.38|14569.38|14489.38|14568.32|14488.32|10
1725276820000|2024-09-02 11:33:40|14569.67|14489.67|14571.51|14491.51|14571.56|14491.56|14569.67|14489.67|10
1725276830000|2024-09-02 11:33:50|14571.47|14491.47|14570.75|14490.75|14571.47|14491.47|14570.38|14490.38|10
1725276840000|2024-09-02 11:34:00|14570.36|14490.36|14568.48|14488.48|14570.36|14490.36|14568.48|14488.48|10
1725276850000|2024-09-02 11:34:10|14567.98|14487.98|14565.26|14485.26|14567.98|14487.98|14565.26|14485.26|9
1725276860000|2024-09-02 11:34:20|14564.1|14484.1|14562.07|14482.07|14564.1|14484.1|14562.07|14482.07|9
1725276870000|2024-09-02 11:34:30|14562.13|14482.13|14563.54|14483.54|14563.76|14483.76|14562.13|14482.13|8
1725276880000|2024-09-02 11:34:40|14563.6|14483.6|14562.07|14482.07|14563.7|14483.7|14562.07|14482.07|8
1725276890000|2024-09-02 11:34:50|14561.86|14481.86|14562.74|14482.74|14562.74|14482.74|14561.71|14481.71|10
1725276900000|2024-09-02 11:35:00|14562.58|14482.58|14564.63|14484.63|14564.63|14484.63|14561.68|14481.68|10
1725276910000|2024-09-02 11:35:10|14564.83|14484.83|14563.64|14483.64|14564.83|14484.83|14563.64|14483.64|10
1725276920000|2024-09-02 11:35:20|14563.65|14483.65|14559.89|14479.89|14563.77|14483.77|14559.89|14479.89|10
1725276930000|2024-09-02 11:35:30|14559.75|14479.75|14558.41|14478.41|14559.75|14479.75|14558.41|14478.41|10
1725276940000|2024-09-02 11:35:40|14558.07|14478.07|14556.45|14476.45|14558.07|14478.07|14556.45|14476.45|10
1725276950000|2024-09-02 11:35:50|14556.18|14476.18|14553.15|14473.15|14556.18|14476.18|14553|14473|10
1725276960000|2024-09-02 11:36:00|14553.13|14473.13|14552.62|14472.62|14553.55|14473.55|14552.62|14472.62|10
1725276970000|2024-09-02 11:36:10|14552.52|14472.52|14551.13|14471.13|14552.98|14472.98|14551.13|14471.13|9
1725276980000|2024-09-02 11:36:20|14551.35|14471.35|14553.48|14473.48|14553.48|14473.48|14551.35|14471.35|10
1725276990000|2024-09-02 11:36:30|14553.42|14473.42|14551.75|14471.75|14553.42|14473.42|14551.74|14471.74|10
1725277000000|2024-09-02 11:36:40|14551.76|14471.76|14551.55|14471.55|14552.16|14472.16|14551.55|14471.55|8
1725277010000|2024-09-02 11:36:50|14551.44|14471.44|14551.17|14471.17|14551.52|14471.52|14551.15|14471.15|8
1725277020000|2024-09-02 11:37:00|14551.29|14471.29|14545.68|14465.68|14551.87|14471.87|14545.68|14465.68|9
1725277030000|2024-09-02 11:37:10|14545.28|14465.28|14546.45|14466.45|14546.45|14466.45|14544.74|14464.74|9
1725277040000|2024-09-02 11:37:20|14546.71|14466.71|14548.12|14468.12|14548.12|14468.12|14546.33|14466.33|10
1725277050000|2024-09-02 11:37:30|14548.17|14468.17|14546.06|14466.06|14548.37|14468.37|14546.06|14466.06|10
1725277060000|2024-09-02 11:37:40|14545.17|14465.17|14544.25|14464.25|14545.28|14465.28|14544.25|14464.25|10
1725277070000|2024-09-02 11:37:50|14543.5|14463.5|14543.63|14463.63|14544.86|14464.86|14543.46|14463.46|10
1725277080000|2024-09-02 11:38:00|14543.21|14463.21|14544.09|14464.09|14544.16|14464.16|14542.93|14462.93|8
1725277090000|2024-09-02 11:38:10|14544.32|14464.32|14544.98|14464.98|14545.49|14465.49|14544.32|14464.32|6
1725277100000|2024-09-02 11:38:20|14544.96|14464.96|14542.13|14462.13|14544.96|14464.96|14542.13|14462.13|10
1725277110000|2024-09-02 11:38:30|14542.12|14462.12|14540.4|14460.4|14542.12|14462.12|14540.4|14460.4|10
1725277120000|2024-09-02 11:38:40|14540.28|14460.28|14537.62|14457.62|14540.28|14460.28|14537.62|14457.62|10
1725277130000|2024-09-02 11:38:50|14537.58|14457.58|14539.14|14459.14|14539.14|14459.14|14537.22|14457.22|10
1725277140000|2024-09-02 11:39:00|14539.13|14459.13|14540.47|14460.47|14540.47|14460.47|14539.13|14459.13|9
1725277150000|2024-09-02 11:39:10|14538.92|14458.92|14541.89|14461.89|14542.04|14462.04|14538.92|14458.92|10
1725277160000|2024-09-02 11:39:20|14541.24|14461.24|14540.8|14460.8|14541.24|14461.24|14540.66|14460.66|9
1725277170000|2024-09-02 11:39:30|14540.81|14460.81|14539.07|14459.07|14540.86|14460.86|14539.07|14459.07|8
1725277180000|2024-09-02 11:39:40|14539|14459|14539.93|14459.93|14539.93|14459.93|14539|14459|10
1725277190000|2024-09-02 11:39:50|14539.95|14459.95|14539.94|14459.94|14540.07|14460.07|14539.94|14459.94|4
1725277200000|2024-09-02 11:40:00|14540.31|14460.31|14541.5|14461.5|14541.6|14461.6|14540.31|14460.31|9
1725277210000|2024-09-02 11:40:10|14541.59|14461.59|14542.68|14462.68|14542.72|14462.72|14541.53|14461.53|10
1725277220000|2024-09-02 11:40:20|14542.4|14462.4|14542.28|14462.28|14542.66|14462.66|14541.98|14461.98|9
1725277230000|2024-09-02 11:40:30|14542.27|14462.27|14541.14|14461.14|14542.52|14462.52|14541.14|14461.14|9
1725277240000|2024-09-02 11:40:40|14541.54|14461.54|14540.3|14460.3|14542.05|14462.05|14540.3|14460.3|10
1725277250000|2024-09-02 11:40:50|14540.38|14460.38|14541.48|14461.48|14541.48|14461.48|14540.38|14460.38|8
1725277260000|2024-09-02 11:41:00|14541.72|14461.72|14540.42|14460.42|14541.75|14461.75|14540.41|14460.41|10
1725277270000|2024-09-02 11:41:10|14540.56|14460.56|14538.71|14458.71|14540.56|14460.56|14538.71|14458.71|9
1725277280000|2024-09-02 11:41:20|14538.41|14458.41|14536.87|14456.87|14538.41|14458.41|14536.87|14456.87|10
1725277290000|2024-09-02 11:41:30|14536.83|14456.83|14536.54|14456.54|14537.22|14457.22|14536.54|14456.54|8
1725277300000|2024-09-02 11:41:40|14536.58|14456.58|14536.85|14456.85|14537.01|14457.01|14536.58|14456.58|8
1725277310000|2024-09-02 11:41:50|14536.53|14456.53|14536.83|14456.83|14536.93|14456.93|14536.52|14456.52|9
1725277320000|2024-09-02 11:42:00|14536.86|14456.86|14534.84|14454.84|14536.86|14456.86|14534.84|14454.84|9
1725277330000|2024-09-02 11:42:10|14534.71|14454.71|14533.97|14453.97|14534.71|14454.71|14533.58|14453.58|9
1725277340000|2024-09-02 11:42:20|14534.15|14454.15|14533.67|14453.67|14534.27|14454.27|14533.67|14453.67|10
1725277350000|2024-09-02 11:42:30|14533.43|14453.43|14531.41|14451.41|14533.43|14453.43|14530.52|14450.52|10
1725277360000|2024-09-02 11:42:40|14531.85|14451.85|14533.02|14453.02|14533.02|14453.02|14531.85|14451.85|9
1725277370000|2024-09-02 11:42:50|14533.96|14453.96|14531.39|14451.39|14533.96|14453.96|14531.39|14451.39|10
1725277380000|2024-09-02 11:43:00|14531.73|14451.73|14531.51|14451.51|14532.07|14452.07|14531.51|14451.51|8
1725277390000|2024-09-02 11:43:10|14531.32|14451.32|14530.11|14450.11|14531.32|14451.32|14530.09|14450.09|10
1725277400000|2024-09-02 11:43:20|14529.54|14449.54|14529.46|14449.46|14529.54|14449.54|14528.68|14448.68|10
1725277410000|2024-09-02 11:43:30|14529.59|14449.59|14529.74|14449.74|14529.74|14449.74|14529.34|14449.34|10
1725277420000|2024-09-02 11:43:40|14529.61|14449.61|14531.58|14451.58|14531.64|14451.64|14529.61|14449.61|10
1725277430000|2024-09-02 11:43:50|14531.47|14451.47|14530.42|14450.42|14531.58|14451.58|14530.3|14450.3|8
1725277440000|2024-09-02 11:44:00|14530.36|14450.36|14529.94|14449.94|14530.36|14450.36|14529.71|14449.71|10
1725277450000|2024-09-02 11:44:10|14529.89|14449.89|14529.71|14449.71|14529.91|14449.91|14529.59|14449.59|9
1725277460000|2024-09-02 11:44:20|14529.76|14449.76|14530.86|14450.86|14530.86|14450.86|14529.76|14449.76|10
1725277470000|2024-09-02 11:44:30|14530.94|14450.94|14532.01|14452.01|14532.01|14452.01|14530.94|14450.94|9
1725277480000|2024-09-02 11:44:40|14532.39|14452.39|14531.49|14451.49|14532.39|14452.39|14531.14|14451.14|10
1725277490000|2024-09-02 11:44:50|14531.48|14451.48|14531.8|14451.8|14531.81|14451.81|14531.44|14451.44|8
1725277500000|2024-09-02 11:45:00|14531.52|14451.52|14532.31|14452.31|14533.33|14453.33|14531.52|14451.52|9
1725277510000|2024-09-02 11:45:10|14531.81|14451.81|14530.31|14450.31|14531.81|14451.81|14530.31|14450.31|9
1725277520000|2024-09-02 11:45:20|14530.1|14450.1|14532.17|14452.17|14532.5|14452.5|14529.5|14449.5|10
1725277530000|2024-09-02 11:45:30|14532.35|14452.35|14531.58|14451.58|14532.72|14452.72|14531.58|14451.58|10
1725277540000|2024-09-02 11:45:40|14531.41|14451.41|14533.5|14453.5|14533.5|14453.5|14531.2|14451.2|10
1725277550000|2024-09-02 11:45:50|14533.57|14453.57|14532.7|14452.7|14533.57|14453.57|14532.68|14452.68|10
1725277560000|2024-09-02 11:46:00|14532.65|14452.65|14535.19|14455.19|14535.26|14455.26|14532.65|14452.65|10
1725277570000|2024-09-02 11:46:10|14535.12|14455.12|14533.87|14453.87|14535.12|14455.12|14533.23|14453.23|10
1725277580000|2024-09-02 11:46:20|14535.05|14455.05|14535.27|14455.27|14536.36|14456.36|14535.05|14455.05|10
1725277590000|2024-09-02 11:46:30|14534.82|14454.82|14534.68|14454.68|14534.82|14454.82|14534.6|14454.6|9
1725277600000|2024-09-02 11:46:40|14534.64|14454.64|14535.3|14455.3|14535.3|14455.3|14534.64|14454.64|10
1725277610000|2024-09-02 11:46:50|14535.35|14455.35|14541.04|14461.04|14541.04|14461.04|14535.35|14455.35|9
1725277620000|2024-09-02 11:47:00|14541.15|14461.15|14541.49|14461.49|14541.68|14461.68|14541.15|14461.15|8
1725277630000|2024-09-02 11:47:10|14541.43|14461.43|14541.02|14461.02|14541.43|14461.43|14539.93|14459.93|9
1725277640000|2024-09-02 11:47:20|14537.53|14457.53|14541.22|14461.22|14541.38|14461.38|14537.53|14457.53|7
1725277650000|2024-09-02 11:47:30|14541.29|14461.29|14539.78|14459.78|14541.29|14461.29|14539.78|14459.78|10
1725277660000|2024-09-02 11:47:40|14539.79|14459.79|14538.99|14458.99|14539.79|14459.79|14538.86|14458.86|10
1725277670000|2024-09-02 11:47:50|14538.78|14458.78|14537.96|14457.96|14538.78|14458.78|14537.96|14457.96|8
1725277680000|2024-09-02 11:48:00|14537.91|14457.91|14540.43|14460.43|14540.67|14460.67|14537.89|14457.89|8
1725277690000|2024-09-02 11:48:10|14540.3|14460.3|14541.17|14461.17|14541.17|14461.17|14539.87|14459.87|8
1725277700000|2024-09-02 11:48:20|14541.25|14461.25|14539.63|14459.63|14541.25|14461.25|14539.63|14459.63|9
1725277710000|2024-09-02 11:48:30|14539.41|14459.41|14539.75|14459.75|14539.75|14459.75|14539.06|14459.06|10
1725277720000|2024-09-02 11:48:40|14540.25|14460.25|14539.49|14459.49|14540.39|14460.39|14539.46|14459.46|10
1725277730000|2024-09-02 11:48:50|14539.45|14459.45|14540.71|14460.71|14540.95|14460.95|14539.45|14459.45|8
1725277740000|2024-09-02 11:49:00|14540.7|14460.7|14539.9|14459.9|14540.7|14460.7|14539.9|14459.9|8
1725277750000|2024-09-02 11:49:10|14540.15|14460.15|14540.2|14460.2|14541.1|14461.1|14539.66|14459.66|10
1725277760000|2024-09-02 11:49:20|14540.29|14460.29|14539.45|14459.45|14540.57|14460.57|14539.28|14459.28|8
1725277770000|2024-09-02 11:49:30|14539.12|14459.12|14538.83|14458.83|14539.12|14459.12|14538.7|14458.7|9
1725277780000|2024-09-02 11:49:40|14538.65|14458.65|14538.55|14458.55|14538.65|14458.65|14538.53|14458.53|8
1725277790000|2024-09-02 11:49:50|14538.54|14458.54|14539.04|14459.04|14539.46|14459.46|14538.54|14458.54|7
1725277800000|2024-09-02 11:50:00|14539.24|14459.24|14539.11|14459.11|14539.24|14459.24|14537.29|14457.29|10
1725277810000|2024-09-02 11:50:10|14539.57|14459.57|14539.41|14459.41|14539.71|14459.71|14539.17|14459.17|9
1725277820000|2024-09-02 11:50:20|14539.36|14459.36|14537.9|14457.9|14539.57|14459.57|14537.9|14457.9|10
1725277830000|2024-09-02 11:50:30|14537.82|14457.82|14539.56|14459.56|14539.99|14459.99|14537.82|14457.82|10
1725277840000|2024-09-02 11:50:40|14539.45|14459.45|14539.09|14459.09|14539.75|14459.75|14539.08|14459.08|8
1725277850000|2024-09-02 11:50:50|14539.29|14459.29|14539.37|14459.37|14539.47|14459.47|14539.29|14459.29|9
1725277860000|2024-09-02 11:51:00|14539.36|14459.36|14540.49|14460.49|14540.69|14460.69|14539.27|14459.27|10
1725277870000|2024-09-02 11:51:10|14540.48|14460.48|14540.07|14460.07|14540.48|14460.48|14540.04|14460.04|8
1725277880000|2024-09-02 11:51:20|14540.06|14460.06|14539.85|14459.85|14540.06|14460.06|14538.15|14458.15|10
1725277890000|2024-09-02 11:51:30|14540.02|14460.02|14539.21|14459.21|14540.18|14460.18|14539.21|14459.21|8
1725277900000|2024-09-02 11:51:40|14539.18|14459.18|14538.41|14458.41|14539.18|14459.18|14538.41|14458.41|9
1725277910000|2024-09-02 11:51:50|14538.42|14458.42|14537.94|14457.94|14538.43|14458.43|14537.94|14457.94|9
1725277920000|2024-09-02 11:52:00|14537.85|14457.85|14537.65|14457.65|14537.87|14457.87|14537.64|14457.64|10
1725277930000|2024-09-02 11:52:10|14537.67|14457.67|14537.42|14457.42|14537.94|14457.94|14537.42|14457.42|9
1725277940000|2024-09-02 11:52:20|14537.39|14457.39|14537.52|14457.52|14537.52|14457.52|14537.26|14457.26|10
1725277950000|2024-09-02 11:52:30|14537.74|14457.74|14538.62|14458.62|14538.62|14458.62|14537.74|14457.74|6
1725277960000|2024-09-02 11:52:40|14538.74|14458.74|14538.63|14458.63|14539.35|14459.35|14538.63|14458.63|10
1725277970000|2024-09-02 11:52:50|14538.61|14458.61|14537.34|14457.34|14538.61|14458.61|14537.34|14457.34|9
1725277980000|2024-09-02 11:53:00|14537.28|14457.28|14537.53|14457.53|14537.53|14457.53|14537.22|14457.22|9
1725277990000|2024-09-02 11:53:10|14537.55|14457.55|14538.62|14458.62|14538.62|14458.62|14537.4|14457.4|10
1725278000000|2024-09-02 11:53:20|14539.04|14459.04|14539.47|14459.47|14539.55|14459.55|14539.04|14459.04|9
1725278010000|2024-09-02 11:53:30|14539.13|14459.13|14538.01|14458.01|14539.49|14459.49|14538.01|14458.01|10
1725278020000|2024-09-02 11:53:40|14537.45|14457.45|14536.83|14456.83|14537.77|14457.77|14536.83|14456.83|10
1725278030000|2024-09-02 11:53:50|14536.43|14456.43|14535.65|14455.65|14536.43|14456.43|14535.36|14455.36|10
1725278040000|2024-09-02 11:54:00|14535.66|14455.66|14535.46|14455.46|14535.89|14455.89|14535.1|14455.1|10
1725278050000|2024-09-02 11:54:10|14535.59|14455.59|14536.59|14456.59|14536.89|14456.89|14535.47|14455.47|9
1725278060000|2024-09-02 11:54:20|14536.51|14456.51|14537.08|14457.08|14537.08|14457.08|14536.15|14456.15|10
1725278070000|2024-09-02 11:54:30|14534.92|14454.92|14532.42|14452.42|14534.92|14454.92|14532.4|14452.4|10
1725278080000|2024-09-02 11:54:40|14532.61|14452.61|14528.01|14448.01|14532.61|14452.61|14528.01|14448.01|10
1725278090000|2024-09-02 11:54:50|14527.93|14447.93|14522.78|14442.78|14527.93|14447.93|14522.78|14442.78|10
1725278100000|2024-09-02 11:55:00|14522.63|14442.63|14522.21|14442.21|14522.63|14442.63|14521.5|14441.5|9
1725278110000|2024-09-02 11:55:10|14522.3|14442.3|14523.39|14443.39|14524.31|14444.31|14522.3|14442.3|10
1725278120000|2024-09-02 11:55:20|14523.41|14443.41|14524.5|14444.5|14524.5|14444.5|14523.41|14443.41|9
1725278130000|2024-09-02 11:55:30|14524.56|14444.56|14522.99|14442.99|14524.65|14444.65|14522.99|14442.99|9
1725278140000|2024-09-02 11:55:40|14522.96|14442.96|14522.73|14442.73|14523.14|14443.14|14522.71|14442.71|8
1725278150000|2024-09-02 11:55:50|14522.72|14442.72|14522.97|14442.97|14523.51|14443.51|14522.72|14442.72|10
1725278160000|2024-09-02 11:56:00|14523.59|14443.59|14523.39|14443.39|14523.72|14443.72|14523.29|14443.29|9
1725278170000|2024-09-02 11:56:10|14523.3|14443.3|14522.71|14442.71|14523.37|14443.37|14522.71|14442.71|10
1725278180000|2024-09-02 11:56:20|14522.72|14442.72|14520.58|14440.58|14522.72|14442.72|14519.99|14439.99|10
1725278190000|2024-09-02 11:56:30|14519.66|14439.66|14520.33|14440.33|14520.33|14440.33|14518.65|14438.65|10
1725278200000|2024-09-02 11:56:40|14520.34|14440.34|14520.73|14440.73|14520.73|14440.73|14520.34|14440.34|9
1725278210000|2024-09-02 11:56:50|14520.33|14440.33|14521.02|14441.02|14521.07|14441.07|14520.23|14440.23|10
1725278220000|2024-09-02 11:57:00|14520.6|14440.6|14520.82|14440.82|14520.82|14440.82|14520.49|14440.49|10
1725278230000|2024-09-02 11:57:10|14520.84|14440.84|14519.92|14439.92|14520.84|14440.84|14519.92|14439.92|10
1725278240000|2024-09-02 11:57:20|14519.89|14439.89|14520.03|14440.03|14520.28|14440.28|14519.85|14439.85|9
1725278250000|2024-09-02 11:57:30|14520.04|14440.04|14520.09|14440.09|14520.11|14440.11|14519.81|14439.81|8
1725278260000|2024-09-02 11:57:40|14519.87|14439.87|14519.5|14439.5|14519.87|14439.87|14519.34|14439.34|7
1725278270000|2024-09-02 11:57:50|14519.38|14439.38|14519.03|14439.03|14519.38|14439.38|14519.03|14439.03|8
1725278280000|2024-09-02 11:58:00|14519.1|14439.1|14519.92|14439.92|14519.92|14439.92|14519.1|14439.1|10
1725278290000|2024-09-02 11:58:10|14519.95|14439.95|14517.62|14437.62|14520.1|14440.1|14517.62|14437.62|10
1725278300000|2024-09-02 11:58:20|14517.36|14437.36|14514.77|14434.77|14517.36|14437.36|14514.77|14434.77|10
1725278310000|2024-09-02 11:58:30|14514.73|14434.73|14515.05|14435.05|14515.24|14435.24|14514.73|14434.73|9
1725278320000|2024-09-02 11:58:40|14515.95|14435.95|14514.51|14434.51|14516.61|14436.61|14514.51|14434.51|10
1725278330000|2024-09-02 11:58:50|14514.41|14434.41|14514.26|14434.26|14514.63|14434.63|14514.26|14434.26|9
1725278340000|2024-09-02 11:59:00|14514.49|14434.49|14516.13|14436.13|14516.13|14436.13|14514.32|14434.32|10
1725278350000|2024-09-02 11:59:10|14517.08|14437.08|14518.43|14438.43|14518.43|14438.43|14517.08|14437.08|10
1725278360000|2024-09-02 11:59:20|14518.66|14438.66|14518.87|14438.87|14519.2|14439.2|14518.65|14438.65|10
1725278370000|2024-09-02 11:59:30|14518.84|14438.84|14518.22|14438.22|14518.84|14438.84|14518.22|14438.22|8
1725278380000|2024-09-02 11:59:40|14518.21|14438.21|14518.17|14438.17|14518.24|14438.24|14518.16|14438.16|8
1725278390000|2024-09-02 11:59:50|14518.54|14438.54|14517.77|14437.77|14518.54|14438.54|14517.6|14437.6|8
1725278400000|2024-09-02 12:00:00|14517.8|14437.8|14516.3|14436.3|14517.8|14437.8|14516.3|14436.3|9
1725278410000|2024-09-02 12:00:10|14516.75|14436.75|14517.57|14437.57|14517.59|14437.59|14516.74|14436.74|10
1725278420000|2024-09-02 12:00:20|14517.6|14437.6|14518.43|14438.43|14518.43|14438.43|14517.6|14437.6|10
1725278430000|2024-09-02 12:00:30|14518.46|14438.46|14518.1|14438.1|14519.39|14439.39|14518.1|14438.1|10
1725278440000|2024-09-02 12:00:40|14518.07|14438.07|14516.48|14436.48|14518.07|14438.07|14516.48|14436.48|9
1725278450000|2024-09-02 12:00:50|14516.33|14436.33|14513.57|14433.57|14516.33|14436.33|14513.57|14433.57|10
1725278460000|2024-09-02 12:01:00|14513.58|14433.58|14514.19|14434.19|14514.34|14434.34|14513.09|14433.09|10
1725278470000|2024-09-02 12:01:10|14514.47|14434.47|14517.31|14437.31|14517.47|14437.47|14513.3|14433.3|10
1725278480000|2024-09-02 12:01:20|14517.6|14437.6|14517.31|14437.31|14517.91|14437.91|14517.3|14437.3|8
1725278490000|2024-09-02 12:01:30|14517.23|14437.23|14515.24|14435.24|14517.23|14437.23|14515.24|14435.24|10
1725278500000|2024-09-02 12:01:40|14515.25|14435.25|14515.84|14435.84|14515.84|14435.84|14514.9|14434.9|10
1725278510000|2024-09-02 12:01:50|14515.92|14435.92|14515.03|14435.03|14516.2|14436.2|14515.03|14435.03|9
1725278520000|2024-09-02 12:02:00|14514.82|14434.82|14512.07|14432.07|14514.82|14434.82|14512.07|14432.07|10
1725278530000|2024-09-02 12:02:10|14511.98|14431.98|14511.57|14431.57|14512.15|14432.15|14511.33|14431.33|10
1725278540000|2024-09-02 12:02:20|14511.84|14431.84|14512.59|14432.59|14512.59|14432.59|14511.11|14431.11|10
1725278550000|2024-09-02 12:02:30|14512.77|14432.77|14514.87|14434.87|14514.87|14434.87|14511.38|14431.38|10
1725278560000|2024-09-02 12:02:40|14514.94|14434.94|14517.23|14437.23|14517.23|14437.23|14514.94|14434.94|9
1725278570000|2024-09-02 12:02:50|14517.46|14437.46|14517.1|14437.1|14517.47|14437.47|14517.07|14437.07|10
1725278580000|2024-09-02 12:03:00|14516.22|14436.22|14518.74|14438.74|14518.74|14438.74|14515.69|14435.69|10
1725278590000|2024-09-02 12:03:10|14518.9|14438.9|14520.98|14440.98|14521.02|14441.02|14518.9|14438.9|10
1725278600000|2024-09-02 12:03:20|14521.02|14441.02|14522.58|14442.58|14522.58|14442.58|14521.02|14441.02|9
1725278610000|2024-09-02 12:03:30|14523.13|14443.13|14526.75|14446.75|14526.75|14446.75|14523.13|14443.13|10
1725278620000|2024-09-02 12:03:40|14526.78|14446.78|14526.65|14446.65|14526.81|14446.81|14526.4|14446.4|9
1725278630000|2024-09-02 12:03:50|14526.68|14446.68|14528.96|14448.96|14528.96|14448.96|14526.65|14446.65|10
1725278640000|2024-09-02 12:04:00|14529.07|14449.07|14532.89|14452.89|14532.89|14452.89|14529.07|14449.07|10
1725278650000|2024-09-02 12:04:10|14533.17|14453.17|14532.79|14452.79|14534.37|14454.37|14532.79|14452.79|9
1725278660000|2024-09-02 12:04:20|14532.74|14452.74|14533.34|14453.34|14533.77|14453.77|14532.74|14452.74|9
1725278670000|2024-09-02 12:04:30|14533.27|14453.27|14532.97|14452.97|14533.58|14453.58|14532.97|14452.97|10
1725278680000|2024-09-02 12:04:40|14533.16|14453.16|14534.09|14454.09|14534.09|14454.09|14533.13|14453.13|9
1725278690000|2024-09-02 12:04:50|14533.83|14453.83|14534.12|14454.12|14534.12|14454.12|14533.46|14453.46|10
1725278700000|2024-09-02 12:05:00|14534.16|14454.16|14536.38|14456.38|14536.38|14456.38|14534.16|14454.16|9
1725278710000|2024-09-02 12:05:10|14536.78|14456.78|14534.94|14454.94|14536.78|14456.78|14534.94|14454.94|10
1725278720000|2024-09-02 12:05:20|14534.93|14454.93|14536.35|14456.35|14536.37|14456.37|14534.88|14454.88|7
1725278730000|2024-09-02 12:05:30|14536.93|14456.93|14537.68|14457.68|14537.68|14457.68|14536.93|14456.93|10
1725278740000|2024-09-02 12:05:40|14537.66|14457.66|14538.66|14458.66|14538.66|14458.66|14537.66|14457.66|9
1725278750000|2024-09-02 12:05:50|14538.77|14458.77|14538.94|14458.94|14538.94|14458.94|14538.37|14458.37|8
1725278760000|2024-09-02 12:06:00|14538.93|14458.93|14542.01|14462.01|14542.01|14462.01|14538.93|14458.93|9
1725278770000|2024-09-02 12:06:10|14542.24|14462.24|14542.41|14462.41|14542.98|14462.98|14542.24|14462.24|10
1725278780000|2024-09-02 12:06:20|14542.63|14462.63|14540.37|14460.37|14542.66|14462.66|14540.37|14460.37|10
1725278790000|2024-09-02 12:06:30|14540.31|14460.31|14539.26|14459.26|14540.31|14460.31|14539.26|14459.26|10
1725278800000|2024-09-02 12:06:40|14539.6|14459.6|14539.24|14459.24|14540.58|14460.58|14539.24|14459.24|10
1725278810000|2024-09-02 12:06:50|14539.01|14459.01|14538.73|14458.73|14539.12|14459.12|14538.73|14458.73|10
1725278820000|2024-09-02 12:07:00|14538.83|14458.83|14537.84|14457.84|14538.83|14458.83|14537.84|14457.84|10
1725278830000|2024-09-02 12:07:10|14537.78|14457.78|14536.74|14456.74|14537.78|14457.78|14536.74|14456.74|10
1725278840000|2024-09-02 12:07:20|14536.71|14456.71|14537.26|14457.26|14537.26|14457.26|14536.57|14456.57|10
1725278850000|2024-09-02 12:07:30|14536.99|14456.99|14538.52|14458.52|14540.11|14460.11|14536.99|14456.99|10
1725278860000|2024-09-02 12:07:40|14538.35|14458.35|14538.31|14458.31|14538.44|14458.44|14538.31|14458.31|9
1725278870000|2024-09-02 12:07:50|14538.07|14458.07|14539.02|14459.02|14539.65|14459.65|14538.07|14458.07|9
1725278880000|2024-09-02 12:08:00|14539.01|14459.01|14539.94|14459.94|14539.94|14459.94|14539|14459|10
1725278890000|2024-09-02 12:08:10|14540.01|14460.01|14540.54|14460.54|14540.63|14460.63|14540.01|14460.01|10
1725278900000|2024-09-02 12:08:20|14540.56|14460.56|14539.99|14459.99|14541.82|14461.82|14539.73|14459.73|10
1725278910000|2024-09-02 12:08:30|14540.09|14460.09|14543.13|14463.13|14543.13|14463.13|14540.07|14460.07|10
1725278920000|2024-09-02 12:08:40|14543.17|14463.17|14540.09|14460.09|14543.17|14463.17|14540.09|14460.09|9
1725278930000|2024-09-02 12:08:50|14539.91|14459.91|14538.06|14458.06|14539.91|14459.91|14538.06|14458.06|10
1725278940000|2024-09-02 12:09:00|14536.84|14456.84|14529.79|14449.79|14536.84|14456.84|14529.79|14449.79|10
1725278950000|2024-09-02 12:09:10|14529.66|14449.66|14525.2|14445.2|14529.66|14449.66|14525.09|14445.09|10
1725278960000|2024-09-02 12:09:20|14525.74|14445.74|14526.67|14446.67|14526.67|14446.67|14525.74|14445.74|9
1725278970000|2024-09-02 12:09:30|14527.14|14447.14|14527.81|14447.81|14528.01|14448.01|14527.14|14447.14|10
1725278980000|2024-09-02 12:09:40|14527.85|14447.85|14525.63|14445.63|14527.92|14447.92|14525.63|14445.63|10
1725278990000|2024-09-02 12:09:50|14525.55|14445.55|14521.76|14441.76|14525.55|14445.55|14521.76|14441.76|9
1725279000000|2024-09-02 12:10:00|14521.44|14441.44|14516.18|14436.18|14521.44|14441.44|14516.18|14436.18|10
1725279010000|2024-09-02 12:10:10|14515.91|14435.91|14514.62|14434.62|14515.91|14435.91|14514.62|14434.62|10
1725279020000|2024-09-02 12:10:20|14514.67|14434.67|14515.01|14435.01|14515.59|14435.59|14514.59|14434.59|9
1725279030000|2024-09-02 12:10:30|14514.94|14434.94|14512.71|14432.71|14514.94|14434.94|14512.47|14432.47|10
1725279040000|2024-09-02 12:10:40|14512.68|14432.68|14512.84|14432.84|14512.84|14432.84|14512.5|14432.5|9
1725279050000|2024-09-02 12:10:50|14512.83|14432.83|14513.2|14433.2|14513.28|14433.28|14512.83|14432.83|10
1725279060000|2024-09-02 12:11:00|14513.25|14433.25|14512.4|14432.4|14513.25|14433.25|14512.04|14432.04|10
1725279070000|2024-09-02 12:11:10|14512.35|14432.35|14510.47|14430.47|14513.01|14433.01|14510.47|14430.47|10
1725279080000|2024-09-02 12:11:20|14510.46|14430.46|14504.89|14424.89|14510.56|14430.56|14504.89|14424.89|9
1725279090000|2024-09-02 12:11:30|14504.62|14424.62|14504.1|14424.1|14504.77|14424.77|14504.09|14424.09|9
1725279100000|2024-09-02 12:11:40|14504.18|14424.18|14507.74|14427.74|14507.74|14427.74|14503.72|14423.72|10
1725279110000|2024-09-02 12:11:50|14507.79|14427.79|14509.04|14429.04|14509.13|14429.13|14507.79|14427.79|9
1725279120000|2024-09-02 12:12:00|14509.05|14429.05|14507.91|14427.91|14509.21|14429.21|14507.91|14427.91|10
1725279130000|2024-09-02 12:12:10|14507.6|14427.6|14507.44|14427.44|14507.6|14427.6|14506.53|14426.53|10
1725279140000|2024-09-02 12:12:20|14507.4|14427.4|14508.72|14428.72|14508.72|14428.72|14507.34|14427.34|10
1725279150000|2024-09-02 12:12:30|14508.77|14428.77|14503.75|14423.75|14508.77|14428.77|14503.62|14423.62|9
1725279160000|2024-09-02 12:12:40|14503.38|14423.38|14498.46|14418.46|14503.38|14423.38|14496.78|14416.78|10
1725279170000|2024-09-02 12:12:50|14498.14|14418.14|14498.83|14418.83|14498.83|14418.83|14497.85|14417.85|8
1725279180000|2024-09-02 12:13:00|14498.73|14418.73|14498.46|14418.46|14498.79|14418.79|14498.25|14418.25|9
1725279190000|2024-09-02 12:13:10|14498.14|14418.14|14496.87|14416.87|14498.14|14418.14|14496.67|14416.67|8
1725279200000|2024-09-02 12:13:20|14496.71|14416.71|14492.94|14412.94|14496.71|14416.71|14492.74|14412.74|10
1725279210000|2024-09-02 12:13:30|14492.95|14412.95|14492.72|14412.72|14492.95|14412.95|14492.16|14412.16|9
1725279220000|2024-09-02 12:13:40|14492.73|14412.73|14492.97|14412.97|14492.97|14412.97|14492.27|14412.27|10
1725279230000|2024-09-02 12:13:50|14492.99|14412.99|14494.41|14414.41|14494.41|14414.41|14492.99|14412.99|9
1725279240000|2024-09-02 12:14:00|14494.54|14414.54|14495.52|14415.52|14495.78|14415.78|14494.54|14414.54|8
1725279250000|2024-09-02 12:14:10|14495.89|14415.89|14495.58|14415.58|14495.89|14415.89|14495.08|14415.08|10
1725279260000|2024-09-02 12:14:20|14495.59|14415.59|14495.26|14415.26|14495.65|14415.65|14495.09|14415.09|7
1725279270000|2024-09-02 12:14:30|14495.2|14415.2|14496.78|14416.78|14496.78|14416.78|14495.09|14415.09|10
1725279280000|2024-09-02 12:14:40|14496.8|14416.8|14497.83|14417.83|14497.83|14417.83|14496.8|14416.8|10
1725279290000|2024-09-02 12:14:50|14497.76|14417.76|14497.65|14417.65|14497.78|14417.78|14497.6|14417.6|10
1725279300000|2024-09-02 12:15:00|14497.6|14417.6|14498.79|14418.79|14498.85|14418.85|14497.6|14417.6|9
1725279310000|2024-09-02 12:15:10|14498.87|14418.87|14500.25|14420.25|14500.44|14420.44|14498.87|14418.87|10
1725279320000|2024-09-02 12:15:20|14500.24|14420.24|14502.77|14422.77|14502.77|14422.77|14500.24|14420.24|10
1725279330000|2024-09-02 12:15:30|14503.22|14423.22|14504.41|14424.41|14504.61|14424.61|14503.08|14423.08|10
1725279340000|2024-09-02 12:15:40|14504.53|14424.53|14503.82|14423.82|14504.6|14424.6|14503.76|14423.76|9
1725279350000|2024-09-02 12:15:50|14503.99|14423.99|14503.16|14423.16|14504.41|14424.41|14503.16|14423.16|9
1725279360000|2024-09-02 12:16:00|14502.96|14422.96|14503.64|14423.64|14503.68|14423.68|14502.7|14422.7|10
1725279370000|2024-09-02 12:16:10|14504.03|14424.03|14504.24|14424.24|14504.63|14424.63|14504.03|14424.03|9
1725279380000|2024-09-02 12:16:20|14504.13|14424.13|14507.64|14427.64|14507.7|14427.7|14504.13|14424.13|10
1725279390000|2024-09-02 12:16:30|14507.56|14427.56|14508.57|14428.57|14508.58|14428.58|14507.54|14427.54|9
1725279400000|2024-09-02 12:16:40|14508.53|14428.53|14509.23|14429.23|14509.23|14429.23|14508.53|14428.53|7
1725279410000|2024-09-02 12:16:50|14509.89|14429.89|14508.1|14428.1|14509.89|14429.89|14508.1|14428.1|4
1725279420000|2024-09-02 12:17:00|14508.07|14428.07|14506.98|14426.98|14508.22|14428.22|14506.98|14426.98|9
1725279430000|2024-09-02 12:17:10|14506.78|14426.78|14505.51|14425.51|14506.78|14426.78|14505.44|14425.44|9
1725279440000|2024-09-02 12:17:20|14511.91|14431.91|14510.96|14430.96|14511.91|14431.91|14510.93|14430.93|7
1725279450000|2024-09-02 12:17:30|14510.21|14430.21|14510.2|14430.2|14511.13|14431.13|14509.6|14429.6|9
1725279460000|2024-09-02 12:17:40|14511.61|14431.61|14511.96|14431.96|14512.16|14432.16|14511.61|14431.61|10
1725279470000|2024-09-02 12:17:50|14511.97|14431.97|14511.91|14431.91|14512.13|14432.13|14511.91|14431.91|10
1725279480000|2024-09-02 12:18:00|14511.93|14431.93|14511.83|14431.83|14511.93|14431.93|14511.81|14431.81|9
1725279490000|2024-09-02 12:18:10|14512.11|14432.11|14510.56|14430.56|14512.11|14432.11|14510.56|14430.56|9
1725279500000|2024-09-02 12:18:20|14510.41|14430.41|14511.79|14431.79|14511.79|14431.79|14510.41|14430.41|9
1725279510000|2024-09-02 12:18:30|14511.91|14431.91|14512.08|14432.08|14512.1|14432.1|14511.91|14431.91|9
1725279520000|2024-09-02 12:18:40|14512.13|14432.13|14515.9|14435.9|14516.23|14436.23|14512.01|14432.01|10
1725279530000|2024-09-02 12:18:50|14515.89|14435.89|14515.79|14435.79|14516.12|14436.12|14515.79|14435.79|9
1725279540000|2024-09-02 12:19:00|14515.78|14435.78|14518.77|14438.77|14518.77|14438.77|14515.78|14435.78|9
1725279550000|2024-09-02 12:19:10|14518.87|14438.87|14507.32|14427.32|14520.32|14440.32|14507.29|14427.29|10
1725279560000|2024-09-02 12:19:20|14507.4|14427.4|14509.75|14429.75|14509.8|14429.8|14507.4|14427.4|10
1725279570000|2024-09-02 12:19:30|14509.76|14429.76|14509.85|14429.85|14509.85|14429.85|14509.75|14429.75|9
1725279580000|2024-09-02 12:19:40|14510.04|14430.04|14511.19|14431.19|14511.19|14431.19|14510.04|14430.04|9
1725279590000|2024-09-02 12:19:50|14511.53|14431.53|14509.48|14429.48|14511.87|14431.87|14509.48|14429.48|10
1725279600000|2024-09-02 12:20:00|14509.38|14429.38|14515.2|14435.2|14515.2|14435.2|14508.7|14428.7|10
1725279610000|2024-09-02 12:20:10|14515.26|14435.26|14516.14|14436.14|14516.14|14436.14|14515.26|14435.26|9
1725279620000|2024-09-02 12:20:20|14516.12|14436.12|14517.36|14437.36|14517.37|14437.37|14516.12|14436.12|9
1725279630000|2024-09-02 12:20:30|14517.44|14437.44|14517.79|14437.79|14517.86|14437.86|14517.34|14437.34|9
1725279640000|2024-09-02 12:20:40|14517.77|14437.77|14517.52|14437.52|14517.77|14437.77|14517.52|14437.52|10
1725279650000|2024-09-02 12:20:50|14517.51|14437.51|14517.01|14437.01|14517.51|14437.51|14516.96|14436.96|9
1725279660000|2024-09-02 12:21:00|14517.49|14437.49|14518.24|14438.24|14518.29|14438.29|14517.49|14437.49|8
1725279670000|2024-09-02 12:21:10|14518.21|14438.21|14521.15|14441.15|14521.15|14441.15|14517.99|14437.99|8
1725279680000|2024-09-02 12:21:20|14521.18|14441.18|14521.95|14441.95|14521.95|14441.95|14521.17|14441.17|9
1725279690000|2024-09-02 12:21:30|14521.89|14441.89|14521.93|14441.93|14521.93|14441.93|14521.73|14441.73|9
1725279700000|2024-09-02 12:21:40|14522.24|14442.24|14522.71|14442.71|14522.76|14442.76|14522.24|14442.24|10
1725279710000|2024-09-02 12:21:50|14522.63|14442.63|14523.35|14443.35|14523.35|14443.35|14522.61|14442.61|10
1725279720000|2024-09-02 12:22:00|14523.3|14443.3|14523.45|14443.45|14523.45|14443.45|14523.3|14443.3|8
1725279730000|2024-09-02 12:22:10|14523.55|14443.55|14523.96|14443.96|14523.96|14443.96|14523.55|14443.55|9
1725279740000|2024-09-02 12:22:20|14524.1|14444.1|14524.01|14444.01|14524.34|14444.34|14524|14444|10
1725279750000|2024-09-02 12:22:30|14524.02|14444.02|14524.2|14444.2|14524.21|14444.21|14524.02|14444.02|7
1725279760000|2024-09-02 12:22:40|14524.25|14444.25|14524.31|14444.31|14524.31|14444.31|14524.08|14444.08|10
1725279770000|2024-09-02 12:22:50|14524.34|14444.34|14518.73|14438.73|14525.27|14445.27|14518.24|14438.24|10
1725279780000|2024-09-02 12:23:00|14518.82|14438.82|14518.9|14438.9|14518.97|14438.97|14518.61|14438.61|10
1725279790000|2024-09-02 12:23:10|14518.91|14438.91|14519.82|14439.82|14519.82|14439.82|14518.91|14438.91|9
1725279800000|2024-09-02 12:23:20|14519.73|14439.73|14519.1|14439.1|14520.12|14440.12|14519.1|14439.1|10
1725279810000|2024-09-02 12:23:30|14519.11|14439.11|14518.61|14438.61|14519.11|14439.11|14518.61|14438.61|10
1725279820000|2024-09-02 12:23:40|14518.6|14438.6|14518.67|14438.67|14518.71|14438.71|14518.08|14438.08|10
1725279830000|2024-09-02 12:23:50|14517.83|14437.83|14516.7|14436.7|14517.83|14437.83|14516.58|14436.58|10
1725279840000|2024-09-02 12:24:00|14516.66|14436.66|14518.21|14438.21|14518.21|14438.21|14516.39|14436.39|10
1725279850000|2024-09-02 12:24:10|14518.22|14438.22|14517.84|14437.84|14518.33|14438.33|14517.84|14437.84|9
1725279860000|2024-09-02 12:24:20|14518.2|14438.2|14516.82|14436.82|14518.2|14438.2|14516.82|14436.82|9
1725279870000|2024-09-02 12:24:30|14516.78|14436.78|14517.39|14437.39|14517.39|14437.39|14516.09|14436.09|10
1725279880000|2024-09-02 12:24:40|14517.43|14437.43|14517.64|14437.64|14517.89|14437.89|14517.43|14437.43|10
1725279890000|2024-09-02 12:24:50|14517.63|14437.63|14516.41|14436.41|14517.63|14437.63|14516.41|14436.41|9
1725279900000|2024-09-02 12:25:00|14516.36|14436.36|14515.62|14435.62|14516.36|14436.36|14515.62|14435.62|9
1725279910000|2024-09-02 12:25:10|14515.52|14435.52|14516.11|14436.11|14516.11|14436.11|14515.52|14435.52|8
1725279920000|2024-09-02 12:25:20|14516.1|14436.1|14517.14|14437.14|14517.14|14437.14|14516.01|14436.01|10
1725279930000|2024-09-02 12:25:30|14516.78|14436.78|14518.71|14438.71|14518.72|14438.72|14516.77|14436.77|10
1725279940000|2024-09-02 12:25:40|14518.7|14438.7|14519|14439|14519.08|14439.08|14518.7|14438.7|8
1725279950000|2024-09-02 12:25:50|14519.09|14439.09|14519.51|14439.51|14519.51|14439.51|14519.02|14439.02|8
1725279960000|2024-09-02 12:26:00|14519.52|14439.52|14517.77|14437.77|14519.73|14439.73|14517.77|14437.77|9
1725279970000|2024-09-02 12:26:10|14517.65|14437.65|14517.16|14437.16|14517.65|14437.65|14516.97|14436.97|10
1725279980000|2024-09-02 12:26:20|14517.11|14437.11|14517.36|14437.36|14517.36|14437.36|14516.27|14436.27|10
1725279990000|2024-09-02 12:26:30|14517.39|14437.39|14517.35|14437.35|14517.39|14437.39|14517.26|14437.26|8
1725280000000|2024-09-02 12:26:40|14517.18|14437.18|14515.68|14435.68|14517.18|14437.18|14515.68|14435.68|10
1725280010000|2024-09-02 12:26:50|14515.66|14435.66|14514.26|14434.26|14515.73|14435.73|14514.12|14434.12|10
1725280020000|2024-09-02 12:27:00|14514.59|14434.59|14514.81|14434.81|14514.81|14434.81|14514.23|14434.23|9
1725280030000|2024-09-02 12:27:10|14514.82|14434.82|14515.14|14435.14|14515.14|14435.14|14514.79|14434.79|9
1725280040000|2024-09-02 12:27:20|14514.97|14434.97|14515.72|14435.72|14515.72|14435.72|14514.97|14434.97|8
1725280050000|2024-09-02 12:27:30|14516.9|14436.9|14518.93|14438.93|14518.93|14438.93|14516.9|14436.9|10
1725280060000|2024-09-02 12:27:40|14518.94|14438.94|14519.63|14439.63|14519.65|14439.65|14518.94|14438.94|9
1725280070000|2024-09-02 12:27:50|14519.42|14439.42|14524.72|14444.72|14524.72|14444.72|14519.39|14439.39|9
1725280080000|2024-09-02 12:28:00|14524.86|14444.86|14526.65|14446.65|14526.65|14446.65|14524.86|14444.86|10
1725280090000|2024-09-02 12:28:10|14526.77|14446.77|14525.35|14445.35|14526.82|14446.82|14525.35|14445.35|10
1725280100000|2024-09-02 12:28:20|14525.21|14445.21|14525.59|14445.59|14525.59|14445.59|14525.18|14445.18|9
1725280110000|2024-09-02 12:28:30|14524.93|14444.93|14524.64|14444.64|14524.93|14444.93|14524.64|14444.64|9
1725280120000|2024-09-02 12:28:40|14524.81|14444.81|14524.54|14444.54|14524.81|14444.81|14524.5|14444.5|7
1725280130000|2024-09-02 12:28:50|14524.56|14444.56|14524.91|14444.91|14524.91|14444.91|14524.45|14444.45|8
1725280140000|2024-09-02 12:29:00|14525.01|14445.01|14524.72|14444.72|14525.22|14445.22|14524.72|14444.72|8
1725280150000|2024-09-02 12:29:10|14524.63|14444.63|14524.68|14444.68|14524.7|14444.7|14524.62|14444.62|7
1725280160000|2024-09-02 12:29:20|14524.64|14444.64|14526.77|14446.77|14526.77|14446.77|14523.35|14443.35|7
1725280170000|2024-09-02 12:29:30|14526.69|14446.69|14525.29|14445.29|14526.77|14446.77|14525.29|14445.29|10
1725280180000|2024-09-02 12:29:40|14525.05|14445.05|14525.19|14445.19|14525.52|14445.52|14525.01|14445.01|8
1725280190000|2024-09-02 12:29:50|14525.33|14445.33|14523.94|14443.94|14525.33|14445.33|14523.87|14443.87|5
1725280200000|2024-09-02 12:30:00|14523.98|14443.98|14524.24|14444.24|14524.24|14444.24|14523.57|14443.57|7
1725280210000|2024-09-02 12:30:10|14524.42|14444.42|14522.57|14442.57|14524.42|14444.42|14522.57|14442.57|9
1725280220000|2024-09-02 12:30:20|14522.45|14442.45|14520.69|14440.69|14522.45|14442.45|14520.69|14440.69|10
1725280230000|2024-09-02 12:30:30|14520.48|14440.48|14515.93|14435.93|14520.48|14440.48|14515.93|14435.93|10
1725280240000|2024-09-02 12:30:40|14515.58|14435.58|14515.58|14435.58|14515.69|14435.69|14515.42|14435.42|9
1725280250000|2024-09-02 12:30:50|14515.65|14435.65|14516.41|14436.41|14517.74|14437.74|14515.65|14435.65|10
1725280260000|2024-09-02 12:31:00|14516.31|14436.31|14514.68|14434.68|14516.31|14436.31|14514.67|14434.67|10
1725280270000|2024-09-02 12:31:10|14514.65|14434.65|14514.2|14434.2|14515.16|14435.16|14514.2|14434.2|10
1725280280000|2024-09-02 12:31:20|14513.91|14433.91|14511.77|14431.77|14514.02|14434.02|14511.77|14431.77|10
1725280290000|2024-09-02 12:31:30|14511.8|14431.8|14511.75|14431.75|14511.98|14431.98|14511.73|14431.73|8
1725280300000|2024-09-02 12:31:40|14511.54|14431.54|14510.24|14430.24|14511.54|14431.54|14510.24|14430.24|10
1725280310000|2024-09-02 12:31:50|14510.22|14430.22|14506.6|14426.6|14510.22|14430.22|14506.52|14426.52|10
1725280320000|2024-09-02 12:32:00|14506.54|14426.54|14505.68|14425.68|14507.04|14427.04|14505.14|14425.14|9
1725280330000|2024-09-02 12:32:10|14505.69|14425.69|14507.93|14427.93|14507.96|14427.96|14505.69|14425.69|10
1725280340000|2024-09-02 12:32:20|14508.16|14428.16|14509.44|14429.44|14509.44|14429.44|14508.16|14428.16|10
1725280350000|2024-09-02 12:32:30|14509.63|14429.63|14509.3|14429.3|14509.94|14429.94|14509.04|14429.04|9
1725280360000|2024-09-02 12:32:40|14509.19|14429.19|14510.9|14430.9|14510.93|14430.93|14509.19|14429.19|10
1725280370000|2024-09-02 12:32:50|14510.89|14430.89|14511.61|14431.61|14511.61|14431.61|14510.89|14430.89|7
1725280380000|2024-09-02 12:33:00|14511.24|14431.24|14509.92|14429.92|14511.24|14431.24|14509.92|14429.92|9
1725280390000|2024-09-02 12:33:10|14509.5|14429.5|14506.58|14426.58|14509.5|14429.5|14506.58|14426.58|10
1725280400000|2024-09-02 12:33:20|14506.8|14426.8|14506.28|14426.28|14506.93|14426.93|14506.28|14426.28|9
1725280410000|2024-09-02 12:33:30|14506.07|14426.07|14506.27|14426.27|14506.27|14426.27|14506.04|14426.04|8
1725280420000|2024-09-02 12:33:40|14506.36|14426.36|14508.5|14428.5|14508.5|14428.5|14506.36|14426.36|10
1725280430000|2024-09-02 12:33:50|14508.51|14428.51|14508.72|14428.72|14508.72|14428.72|14508.51|14428.51|7
1725280440000|2024-09-02 12:34:00|14508.81|14428.81|14509.11|14429.11|14509.14|14429.14|14508.81|14428.81|9
1725280450000|2024-09-02 12:34:10|14509.05|14429.05|14508.82|14428.82|14509.19|14429.19|14508.82|14428.82|9
1725280460000|2024-09-02 12:34:20|14508.71|14428.71|14508.56|14428.56|14508.78|14428.78|14508.51|14428.51|10
1725280470000|2024-09-02 12:34:30|14508.61|14428.61|14510.22|14430.22|14510.48|14430.48|14508.61|14428.61|10
1725280480000|2024-09-02 12:34:40|14510.55|14430.55|14509.86|14429.86|14510.76|14430.76|14509.8|14429.8|9
1725280490000|2024-09-02 12:34:50|14509.63|14429.63|14509.99|14429.99|14509.99|14429.99|14509.41|14429.41|9
1725280500000|2024-09-02 12:35:00|14509.72|14429.72|14508.8|14428.8|14509.79|14429.79|14508.8|14428.8|10
1725280510000|2024-09-02 12:35:10|14508.72|14428.72|14507.99|14427.99|14508.72|14428.72|14507.8|14427.8|9
1725280520000|2024-09-02 12:35:20|14507.97|14427.97|14507.34|14427.34|14507.97|14427.97|14507.23|14427.23|8
1725280530000|2024-09-02 12:35:30|14507.4|14427.4|14507.5|14427.5|14507.98|14427.98|14507.38|14427.38|9
1725280540000|2024-09-02 12:35:40|14506.54|14426.54|14505.36|14425.36|14506.54|14426.54|14505.36|14425.36|8
1725280550000|2024-09-02 12:35:50|14505.51|14425.51|14505.1|14425.1|14505.51|14425.51|14505.1|14425.1|9
1725280560000|2024-09-02 12:36:00|14505.06|14425.06|14506.07|14426.07|14506.78|14426.78|14505.06|14425.06|10
1725280570000|2024-09-02 12:36:10|14506.03|14426.03|14506.73|14426.73|14507.29|14427.29|14505.58|14425.58|10
1725280580000|2024-09-02 12:36:20|14506.66|14426.66|14502.46|14422.46|14506.66|14426.66|14502.32|14422.32|10
1725280590000|2024-09-02 12:36:30|14502.42|14422.42|14505|14425|14505|14425|14501.65|14421.65|10
1725280600000|2024-09-02 12:36:40|14504.91|14424.91|14507.03|14427.03|14507.81|14427.81|14504.91|14424.91|10
1725280610000|2024-09-02 12:36:50|14507.05|14427.05|14507.27|14427.27|14507.29|14427.29|14507.03|14427.03|7
1725280620000|2024-09-02 12:37:00|14507.54|14427.54|14505.66|14425.66|14507.54|14427.54|14505.66|14425.66|9
1725280630000|2024-09-02 12:37:10|14505.53|14425.53|14504.46|14424.46|14505.53|14425.53|14504.46|14424.46|8
1725280640000|2024-09-02 12:37:20|14504.72|14424.72|14503.36|14423.36|14505.42|14425.42|14502.47|14422.47|10
1725280650000|2024-09-02 12:37:30|14503.43|14423.43|14504.63|14424.63|14504.63|14424.63|14503.43|14423.43|10
1725280660000|2024-09-02 12:37:40|14504.74|14424.74|14507.36|14427.36|14507.36|14427.36|14504.74|14424.74|9
1725280670000|2024-09-02 12:37:50|14507.35|14427.35|14506.89|14426.89|14507.35|14427.35|14506.55|14426.55|6
1725280680000|2024-09-02 12:38:00|14506.06|14426.06|14505.49|14425.49|14506.06|14426.06|14505.48|14425.48|10
1725280690000|2024-09-02 12:38:10|14505.5|14425.5|14505.16|14425.16|14505.5|14425.5|14505.16|14425.16|8
1725280700000|2024-09-02 12:38:20|14504.57|14424.57|14502.09|14422.09|14504.57|14424.57|14502.09|14422.09|10
1725280710000|2024-09-02 12:38:30|14502.04|14422.04|14501.38|14421.38|14502.04|14422.04|14501.38|14421.38|9
1725280720000|2024-09-02 12:38:40|14501.11|14421.11|14501.74|14421.74|14501.74|14421.74|14500.26|14420.26|10
1725280730000|2024-09-02 12:38:50|14501.78|14421.78|14499.84|14419.84|14501.8|14421.8|14498.68|14418.68|10
1725280740000|2024-09-02 12:39:00|14499.77|14419.77|14500.74|14420.74|14500.83|14420.83|14499.76|14419.76|10
1725280750000|2024-09-02 12:39:10|14500.33|14420.33|14498.58|14418.58|14500.37|14420.37|14498.58|14418.58|10
1725280760000|2024-09-02 12:39:20|14498.42|14418.42|14498.12|14418.12|14498.42|14418.42|14498.02|14418.02|8
1725280770000|2024-09-02 12:39:30|14497.63|14417.63|14498.4|14418.4|14498.4|14418.4|14497.63|14417.63|6
1725280780000|2024-09-02 12:39:40|14498.41|14418.41|14500.2|14420.2|14500.2|14420.2|14498.41|14418.41|9
1725280790000|2024-09-02 12:39:50|14500.37|14420.37|14500.76|14420.76|14501.04|14421.04|14500.37|14420.37|10
1725280800000|2024-09-02 12:40:00|14500.69|14420.69|14501.54|14421.54|14501.54|14421.54|14500.69|14420.69|9
1725280810000|2024-09-02 12:40:10|14501.91|14421.91|14502.56|14422.56|14502.56|14422.56|14501.91|14421.91|8
1725280820000|2024-09-02 12:40:20|14502.5|14422.5|14503.73|14423.73|14503.84|14423.84|14502.46|14422.46|8
1725280830000|2024-09-02 12:40:30|14503.71|14423.71|14503.9|14423.9|14503.97|14423.97|14503.69|14423.69|10
1725280840000|2024-09-02 12:40:40|14504.06|14424.06|14502.28|14422.28|14504.14|14424.14|14502.28|14422.28|10
1725280850000|2024-09-02 12:40:50|14502.25|14422.25|14501.87|14421.87|14502.25|14422.25|14501.87|14421.87|9
1725280860000|2024-09-02 12:41:00|14501.71|14421.71|14499.48|14419.48|14501.71|14421.71|14499.48|14419.48|10
1725280870000|2024-09-02 12:41:10|14499.49|14419.49|14499.44|14419.44|14499.49|14419.49|14499.36|14419.36|8
1725280880000|2024-09-02 12:41:20|14500.31|14420.31|14499.01|14419.01|14500.31|14420.31|14499.01|14419.01|9
1725280890000|2024-09-02 12:41:30|14499.27|14419.27|14499.69|14419.69|14499.69|14419.69|14498.76|14418.76|9
1725280900000|2024-09-02 12:41:40|14499.67|14419.67|14499.12|14419.12|14499.86|14419.86|14499.12|14419.12|9
1725280910000|2024-09-02 12:41:50|14499.03|14419.03|14499.57|14419.57|14499.57|14419.57|14499.03|14419.03|10
1725280920000|2024-09-02 12:42:00|14499.5|14419.5|14498|14418|14499.5|14419.5|14498|14418|9
1725280930000|2024-09-02 12:42:10|14497.63|14417.63|14495.82|14415.82|14497.69|14417.69|14495.82|14415.82|9
1725280940000|2024-09-02 12:42:20|14495.66|14415.66|14495.26|14415.26|14495.66|14415.66|14494.62|14414.62|10
1725280950000|2024-09-02 12:42:30|14495.93|14415.93|14496.5|14416.5|14496.5|14416.5|14495.82|14415.82|10
1725280960000|2024-09-02 12:42:40|14496.43|14416.43|14496.16|14416.16|14496.52|14416.52|14496.16|14416.16|6
1725280970000|2024-09-02 12:42:50|14496.09|14416.09|14496.83|14416.83|14496.83|14416.83|14496.09|14416.09|10
1725280980000|2024-09-02 12:43:00|14496.86|14416.86|14497.51|14417.51|14497.76|14417.76|14496.86|14416.86|9
1725280990000|2024-09-02 12:43:10|14497.52|14417.52|14496.68|14416.68|14497.53|14417.53|14496.68|14416.68|10
1725281000000|2024-09-02 12:43:20|14496.77|14416.77|14496.05|14416.05|14496.96|14416.96|14496.05|14416.05|10
1725281010000|2024-09-02 12:43:30|14495.89|14415.89|14494.21|14414.21|14496|14416|14494.21|14414.21|10
1725281020000|2024-09-02 12:43:40|14493.71|14413.71|14493.6|14413.6|14493.96|14413.96|14493.6|14413.6|10
1725281030000|2024-09-02 12:43:50|14493.65|14413.65|14494.63|14414.63|14494.67|14414.67|14493.53|14413.53|9
1725281040000|2024-09-02 12:44:00|14494.73|14414.73|14494.9|14414.9|14495.02|14415.02|14494.62|14414.62|10
1725281050000|2024-09-02 12:44:10|14494.85|14414.85|14494.83|14414.83|14494.85|14414.85|14494.23|14414.23|9
1725281060000|2024-09-02 12:44:20|14494.8|14414.8|14494.31|14414.31|14495.16|14415.16|14494.31|14414.31|9
1725281070000|2024-09-02 12:44:30|14494.08|14414.08|14492.53|14412.53|14494.08|14414.08|14492.53|14412.53|10
1725281080000|2024-09-02 12:44:40|14492.6|14412.6|14492.39|14412.39|14492.6|14412.6|14492.39|14412.39|6
1725281090000|2024-09-02 12:44:50|14492.42|14412.42|14491.84|14411.84|14492.42|14412.42|14491.46|14411.46|10
1725281100000|2024-09-02 12:45:00|14491.9|14411.9|14490|14410|14491.9|14411.9|14490|14410|10
1725281110000|2024-09-02 12:45:10|14489.74|14409.74|14490.57|14410.57|14490.57|14410.57|14488.87|14408.87|10
1725281120000|2024-09-02 12:45:20|14491.59|14411.59|14492.63|14412.63|14492.63|14412.63|14491.59|14411.59|10
1725281130000|2024-09-02 12:45:30|14492.92|14412.92|14494.22|14414.22|14494.22|14414.22|14492.92|14412.92|10
1725281140000|2024-09-02 12:45:40|14494.3|14414.3|14494.11|14414.11|14494.39|14414.39|14494|14414|10
1725281150000|2024-09-02 12:45:50|14494.48|14414.48|14493.94|14413.94|14494.48|14414.48|14493.84|14413.84|10
1725281160000|2024-09-02 12:46:00|14494.05|14414.05|14493.91|14413.91|14494.08|14414.08|14493.69|14413.69|10
1725281170000|2024-09-02 12:46:10|14493.88|14413.88|14494.07|14414.07|14494.55|14414.55|14493.88|14413.88|9
1725281180000|2024-09-02 12:46:20|14494.05|14414.05|14492.56|14412.56|14494.06|14414.06|14492.56|14412.56|10
1725281190000|2024-09-02 12:46:30|14491.9|14411.9|14491.12|14411.12|14491.9|14411.9|14491.08|14411.08|9
1725281200000|2024-09-02 12:46:40|14490.99|14410.99|14490.82|14410.82|14490.99|14410.99|14490.78|14410.78|8
1725281210000|2024-09-02 12:46:50|14490.72|14410.72|14491.4|14411.4|14491.4|14411.4|14490.72|14410.72|8
1725281220000|2024-09-02 12:47:00|14491.38|14411.38|14491.16|14411.16|14491.9|14411.9|14491.16|14411.16|10
1725281230000|2024-09-02 12:47:10|14491.21|14411.21|14489.83|14409.83|14491.21|14411.21|14489.83|14409.83|10
1725281240000|2024-09-02 12:47:20|14489.73|14409.73|14489.71|14409.71|14489.95|14409.95|14489.64|14409.64|8
1725281250000|2024-09-02 12:47:30|14489.84|14409.84|14490.85|14410.85|14490.85|14410.85|14489.84|14409.84|10
1725281260000|2024-09-02 12:47:40|14490.77|14410.77|14491.41|14411.41|14491.41|14411.41|14490.77|14410.77|7
1725281270000|2024-09-02 12:47:50|14491.54|14411.54|14490.16|14410.16|14491.54|14411.54|14490.12|14410.12|10
1725281280000|2024-09-02 12:48:00|14490.18|14410.18|14488.99|14408.99|14490.18|14410.18|14488.99|14408.99|10
1725281290000|2024-09-02 12:48:10|14489.06|14409.06|14488.16|14408.16|14489.09|14409.09|14488.03|14408.03|9
1725281300000|2024-09-02 12:48:20|14489.51|14409.51|14494.36|14414.36|14494.49|14414.49|14489.51|14409.51|10
1725281310000|2024-09-02 12:48:30|14494.19|14414.19|14494.72|14414.72|14494.86|14414.86|14493.78|14413.78|10
1725281320000|2024-09-02 12:48:40|14494.76|14414.76|14496.63|14416.63|14496.64|14416.64|14494.67|14414.67|9
1725281330000|2024-09-02 12:48:50|14496.62|14416.62|14500.19|14420.19|14500.19|14420.19|14496.48|14416.48|9
1725281340000|2024-09-02 12:49:00|14500.27|14420.27|14499.6|14419.6|14500.27|14420.27|14499.6|14419.6|8
1725281350000|2024-09-02 12:49:10|14499.55|14419.55|14498.6|14418.6|14499.55|14419.55|14498.6|14418.6|10
1725281360000|2024-09-02 12:49:20|14498.49|14418.49|14497.17|14417.17|14498.57|14418.57|14497.17|14417.17|10
1725281370000|2024-09-02 12:49:30|14497.16|14417.16|14498.74|14418.74|14498.74|14418.74|14497.16|14417.16|9
1725281380000|2024-09-02 12:49:40|14499.06|14419.06|14500.38|14420.38|14500.38|14420.38|14499.06|14419.06|10
1725281390000|2024-09-02 12:49:50|14500.86|14420.86|14500.82|14420.82|14501.01|14421.01|14500.37|14420.37|10
1725281400000|2024-09-02 12:50:00|14500.75|14420.75|14500.91|14420.91|14501.47|14421.47|14500.51|14420.51|10
1725281410000|2024-09-02 12:50:10|14500.77|14420.77|14504.66|14424.66|14504.66|14424.66|14500.77|14420.77|10
1725281420000|2024-09-02 12:50:20|14504.81|14424.81|14505.28|14425.28|14505.89|14425.89|14504.81|14424.81|10
1725281430000|2024-09-02 12:50:30|14505.47|14425.47|14506.87|14426.87|14506.87|14426.87|14505.47|14425.47|10
1725281440000|2024-09-02 12:50:40|14506.83|14426.83|14507.25|14427.25|14507.25|14427.25|14506.83|14426.83|10
1725281450000|2024-09-02 12:50:50|14508.53|14428.53|14508.52|14428.52|14509.04|14429.04|14508.43|14428.43|10
1725281460000|2024-09-02 12:51:00|14508.88|14428.88|14509.34|14429.34|14509.36|14429.36|14508.88|14428.88|10
1725281470000|2024-09-02 12:51:10|14509.41|14429.41|14508.99|14428.99|14509.66|14429.66|14508.87|14428.87|10
1725281480000|2024-09-02 12:51:20|14509.04|14429.04|14509.36|14429.36|14509.54|14429.54|14509.04|14429.04|10
1725281490000|2024-09-02 12:51:30|14509.43|14429.43|14509.64|14429.64|14509.65|14429.65|14509.34|14429.34|8
1725281500000|2024-09-02 12:51:40|14509.65|14429.65|14511.49|14431.49|14511.49|14431.49|14509.47|14429.47|9
1725281510000|2024-09-02 12:51:50|14511.97|14431.97|14511.02|14431.02|14512.02|14432.02|14511.02|14431.02|9
1725281520000|2024-09-02 12:52:00|14510.83|14430.83|14511.29|14431.29|14511.3|14431.3|14510.83|14430.83|10
1725281530000|2024-09-02 12:52:10|14511.26|14431.26|14511.24|14431.24|14511.84|14431.84|14511.24|14431.24|9
1725281540000|2024-09-02 12:52:20|14511.27|14431.27|14513.44|14433.44|14513.44|14433.44|14511.27|14431.27|10
1725281550000|2024-09-02 12:52:30|14514.12|14434.12|14513.96|14433.96|14514.22|14434.22|14513.96|14433.96|9
1725281560000|2024-09-02 12:52:40|14514.13|14434.13|14515.37|14435.37|14515.37|14435.37|14514.13|14434.13|10
1725281570000|2024-09-02 12:52:50|14515.35|14435.35|14515.01|14435.01|14515.35|14435.35|14514.94|14434.94|8
1725281580000|2024-09-02 12:53:00|14514.91|14434.91|14513.52|14433.52|14514.91|14434.91|14513.52|14433.52|9
1725281590000|2024-09-02 12:53:10|14513.23|14433.23|14513.72|14433.72|14514.43|14434.43|14512.43|14432.43|10
1725281600000|2024-09-02 12:53:20|14513.95|14433.95|14515.48|14435.48|14515.66|14435.66|14513.95|14433.95|10
1725281610000|2024-09-02 12:53:30|14515.19|14435.19|14514.82|14434.82|14515.65|14435.65|14514.82|14434.82|10
1725281620000|2024-09-02 12:53:40|14514.68|14434.68|14515.91|14435.91|14515.91|14435.91|14514.3|14434.3|9
1725281630000|2024-09-02 12:53:50|14516.01|14436.01|14517.6|14437.6|14517.6|14437.6|14516.01|14436.01|8
1725281640000|2024-09-02 12:54:00|14517.64|14437.64|14517.26|14437.26|14517.85|14437.85|14517.14|14437.14|10
1725281650000|2024-09-02 12:54:10|14517.2|14437.2|14518.04|14438.04|14518.04|14438.04|14517.17|14437.17|8
1725281660000|2024-09-02 12:54:20|14518.36|14438.36|14518.96|14438.96|14520.45|14440.45|14518.36|14438.36|10
1725281670000|2024-09-02 12:54:30|14518.88|14438.88|14522.93|14442.93|14523.42|14443.42|14518.88|14438.88|10
1725281680000|2024-09-02 12:54:40|14522.84|14442.84|14523.55|14443.55|14523.57|14443.57|14522.84|14442.84|9
1725281690000|2024-09-02 12:54:50|14523.59|14443.59|14522.74|14442.74|14523.59|14443.59|14522.74|14442.74|10
1725281700000|2024-09-02 12:55:00|14522.66|14442.66|14523.46|14443.46|14523.46|14443.46|14522.58|14442.58|10
1725281710000|2024-09-02 12:55:10|14523.49|14443.49|14523.82|14443.82|14524.87|14444.87|14523.39|14443.39|10
1725281720000|2024-09-02 12:55:20|14524.26|14444.26|14522.72|14442.72|14524.43|14444.43|14522.72|14442.72|10
1725281730000|2024-09-02 12:55:30|14522.63|14442.63|14524.48|14444.48|14524.48|14444.48|14522.6|14442.6|10
1725281740000|2024-09-02 12:55:40|14524.57|14444.57|14523.96|14443.96|14524.6|14444.6|14523.96|14443.96|9
1725281750000|2024-09-02 12:55:50|14523.93|14443.93|14525.7|14445.7|14525.74|14445.74|14523.93|14443.93|10
1725281760000|2024-09-02 12:56:00|14525.71|14445.71|14523.77|14443.77|14525.71|14445.71|14523.73|14443.73|8
1725281770000|2024-09-02 12:56:10|14523.7|14443.7|14523.92|14443.92|14524.06|14444.06|14523.7|14443.7|10
1725281780000|2024-09-02 12:56:20|14523.93|14443.93|14526.15|14446.15|14526.15|14446.15|14523.81|14443.81|10
1725281790000|2024-09-02 12:56:30|14526.11|14446.11|14524.27|14444.27|14526.11|14446.11|14524.27|14444.27|9
1725281800000|2024-09-02 12:56:40|14524.24|14444.24|14525.76|14445.76|14525.76|14445.76|14524.24|14444.24|7
1725281810000|2024-09-02 12:56:50|14525.78|14445.78|14525.36|14445.36|14525.78|14445.78|14525.36|14445.36|8
1725281820000|2024-09-02 12:57:00|14525.34|14445.34|14525.06|14445.06|14525.43|14445.43|14525.06|14445.06|5
1725281830000|2024-09-02 12:57:10|14525.07|14445.07|14527.58|14447.58|14527.58|14447.58|14525.07|14445.07|8
1725281840000|2024-09-02 12:57:20|14527.62|14447.62|14527.45|14447.45|14527.75|14447.75|14527.45|14447.45|10
1725281850000|2024-09-02 12:57:30|14527.29|14447.29|14526.61|14446.61|14527.34|14447.34|14526.61|14446.61|10
1725281860000|2024-09-02 12:57:40|14526.41|14446.41|14525.25|14445.25|14526.48|14446.48|14525.25|14445.25|9
1725281870000|2024-09-02 12:57:50|14525.24|14445.24|14524.71|14444.71|14525.24|14445.24|14524.71|14444.71|7
1725281880000|2024-09-02 12:58:00|14524.33|14444.33|14523.69|14443.69|14524.33|14444.33|14523.47|14443.47|10
1725281890000|2024-09-02 12:58:10|14523.74|14443.74|14524.53|14444.53|14524.69|14444.69|14523.74|14443.74|9
1725281900000|2024-09-02 12:58:20|14524.65|14444.65|14525.03|14445.03|14525.05|14445.05|14524.65|14444.65|10
1725281910000|2024-09-02 12:58:30|14525.01|14445.01|14525.67|14445.67|14525.67|14445.67|14524.95|14444.95|9
1725281920000|2024-09-02 12:58:40|14525.69|14445.69|14527.14|14447.14|14527.14|14447.14|14525.68|14445.68|8
1725281930000|2024-09-02 12:58:50|14527.45|14447.45|14527.11|14447.11|14527.54|14447.54|14526.8|14446.8|9
1725281940000|2024-09-02 12:59:00|14527.36|14447.36|14527.96|14447.96|14528.13|14448.13|14527.36|14447.36|8
1725281950000|2024-09-02 12:59:10|14528.11|14448.11|14527.78|14447.78|14528.28|14448.28|14527.78|14447.78|10
1725281960000|2024-09-02 12:59:20|14527.69|14447.69|14527.69|14447.69|14528.23|14448.23|14527.61|14447.61|10
1725281970000|2024-09-02 12:59:30|14527.72|14447.72|14520.49|14440.49|14527.88|14447.88|14520.49|14440.49|10
1725281980000|2024-09-02 12:59:40|14519.96|14439.96|14520.43|14440.43|14520.43|14440.43|14519.96|14439.96|9
1725281990000|2024-09-02 12:59:50|14520.55|14440.55|14521.25|14441.25|14521.29|14441.29|14520.48|14440.48|10
1725282000000|2024-09-02 13:00:00|14520.02|14440.02|14519.17|14439.17|14520.02|14440.02|14519.08|14439.08|8
1725282010000|2024-09-02 13:00:10|14519.16|14439.16|14519.92|14439.92|14519.92|14439.92|14518.87|14438.87|10
1725282020000|2024-09-02 13:00:20|14520.08|14440.08|14520.41|14440.41|14520.45|14440.45|14519.98|14439.98|10
1725282030000|2024-09-02 13:00:30|14520.34|14440.34|14519.81|14439.81|14520.45|14440.45|14519.27|14439.27|10
1725282040000|2024-09-02 13:00:40|14520.03|14440.03|14523.09|14443.09|14523.09|14443.09|14520.03|14440.03|10
1725282050000|2024-09-02 13:00:50|14523.64|14443.64|14524.8|14444.8|14525.3|14445.3|14523.64|14443.64|10
1725282060000|2024-09-02 13:01:00|14524.63|14444.63|14523.54|14443.54|14524.63|14444.63|14523.54|14443.54|10
1725282070000|2024-09-02 13:01:10|14523.37|14443.37|14523.05|14443.05|14523.37|14443.37|14522.61|14442.61|10
1725282080000|2024-09-02 13:01:20|14523.09|14443.09|14523.68|14443.68|14523.68|14443.68|14523.09|14443.09|9
1725282090000|2024-09-02 13:01:30|14523.73|14443.73|14527.32|14447.32|14527.32|14447.32|14523.73|14443.73|10
1725282100000|2024-09-02 13:01:40|14527.34|14447.34|14527.48|14447.48|14527.66|14447.66|14527.34|14447.34|8
1725282110000|2024-09-02 13:01:50|14527.44|14447.44|14527.43|14447.43|14528.02|14448.02|14527.43|14447.43|10
1725282120000|2024-09-02 13:02:00|14527.31|14447.31|14525.95|14445.95|14527.31|14447.31|14525.83|14445.83|10
1725282130000|2024-09-02 13:02:10|14525.78|14445.78|14526.88|14446.88|14526.88|14446.88|14525.19|14445.19|10
1725282140000|2024-09-02 13:02:20|14526.82|14446.82|14527.3|14447.3|14527.3|14447.3|14526.54|14446.54|10
1725282150000|2024-09-02 13:02:30|14527.37|14447.37|14527.99|14447.99|14528.18|14448.18|14527.37|14447.37|10
1725282160000|2024-09-02 13:02:40|14528.09|14448.09|14529.16|14449.16|14529.43|14449.43|14528.08|14448.08|9
1725282170000|2024-09-02 13:02:50|14528.72|14448.72|14528.73|14448.73|14528.74|14448.74|14528.53|14448.53|10
1725282180000|2024-09-02 13:03:00|14528.8|14448.8|14529.34|14449.34|14529.34|14449.34|14528.77|14448.77|9
1725282190000|2024-09-02 13:03:10|14529.42|14449.42|14528.12|14448.12|14529.52|14449.52|14528.12|14448.12|8
1725282200000|2024-09-02 13:03:20|14527.51|14447.51|14523.31|14443.31|14527.51|14447.51|14522.88|14442.88|10
1725282210000|2024-09-02 13:03:30|14523.53|14443.53|14522.2|14442.2|14523.76|14443.76|14521.35|14441.35|10
1725282220000|2024-09-02 13:03:40|14522.49|14442.49|14521.66|14441.66|14522.64|14442.64|14521.66|14441.66|10
1725282230000|2024-09-02 13:03:50|14522.09|14442.09|14521.83|14441.83|14522.36|14442.36|14521.83|14441.83|8
1725282240000|2024-09-02 13:04:00|14521.69|14441.69|14520.31|14440.31|14521.69|14441.69|14520.13|14440.13|10
1725282250000|2024-09-02 13:04:10|14519.75|14439.75|14517.35|14437.35|14519.75|14439.75|14517.35|14437.35|9
1725282260000|2024-09-02 13:04:20|14517.07|14437.07|14516.87|14436.87|14517.07|14437.07|14516.45|14436.45|10
1725282270000|2024-09-02 13:04:30|14516.85|14436.85|14515.16|14435.16|14516.85|14436.85|14515.16|14435.16|10
1725282280000|2024-09-02 13:04:40|14514.89|14434.89|14513.43|14433.43|14514.89|14434.89|14513.43|14433.43|9
1725282290000|2024-09-02 13:04:50|14513.15|14433.15|14510.35|14430.35|14513.15|14433.15|14510.35|14430.35|10
1725282300000|2024-09-02 13:05:00|14510.34|14430.34|14507.23|14427.23|14510.34|14430.34|14507.23|14427.23|9
1725282310000|2024-09-02 13:05:10|14505.89|14425.89|14503.86|14423.86|14505.89|14425.89|14503.86|14423.86|9
1725282320000|2024-09-02 13:05:20|14503.87|14423.87|14503.54|14423.54|14503.87|14423.87|14503.33|14423.33|9
1725282330000|2024-09-02 13:05:30|14503.49|14423.49|14502.26|14422.26|14503.49|14423.49|14501.78|14421.78|10
1725282340000|2024-09-02 13:05:40|14502.15|14422.15|14501.24|14421.24|14502.15|14422.15|14500.82|14420.82|10
1725282350000|2024-09-02 13:05:50|14501.28|14421.28|14501.61|14421.61|14501.61|14421.61|14501.28|14421.28|9
1725282360000|2024-09-02 13:06:00|14501.65|14421.65|14498.92|14418.92|14501.65|14421.65|14498.7|14418.7|10
1725282370000|2024-09-02 13:06:10|14498.4|14418.4|14495.94|14415.94|14498.4|14418.4|14495.94|14415.94|9
1725282380000|2024-09-02 13:06:20|14495.45|14415.45|14493.4|14413.4|14495.45|14415.45|14493.4|14413.4|10
1725282390000|2024-09-02 13:06:30|14492.42|14412.42|14494.99|14414.99|14494.99|14414.99|14492.42|14412.42|10
1725282400000|2024-09-02 13:06:40|14495.05|14415.05|14494.9|14414.9|14495.05|14415.05|14494.81|14414.81|7
1725282410000|2024-09-02 13:06:50|14494.89|14414.89|14496.02|14416.02|14496.02|14416.02|14494.58|14414.58|10
1725282420000|2024-09-02 13:07:00|14496.19|14416.19|14496.44|14416.44|14496.5|14416.5|14496.19|14416.19|9
1725282430000|2024-09-02 13:07:10|14496.46|14416.46|14497.56|14417.56|14497.56|14417.56|14496.46|14416.46|8
1725282440000|2024-09-02 13:07:20|14497.54|14417.54|14497.97|14417.97|14498.09|14418.09|14497.54|14417.54|8
1725282450000|2024-09-02 13:07:30|14498.09|14418.09|14500.22|14420.22|14500.22|14420.22|14498.09|14418.09|9
1725282460000|2024-09-02 13:07:40|14500.25|14420.25|14500.32|14420.32|14500.32|14420.32|14500.25|14420.25|6
1725282470000|2024-09-02 13:07:50|14500.29|14420.29|14499.15|14419.15|14500.67|14420.67|14499.15|14419.15|10
1725282480000|2024-09-02 13:08:00|14498.93|14418.93|14497.29|14417.29|14499.18|14419.18|14497.29|14417.29|10
1725282490000|2024-09-02 13:08:10|14497.06|14417.06|14498.82|14418.82|14498.82|14418.82|14496.83|14416.83|9
1725282500000|2024-09-02 13:08:20|14498.77|14418.77|14497.28|14417.28|14498.77|14418.77|14496.44|14416.44|10
1725282510000|2024-09-02 13:08:30|14497.66|14417.66|14497.31|14417.31|14497.87|14417.87|14497.19|14417.19|10
1725282520000|2024-09-02 13:08:40|14497.36|14417.36|14498.25|14418.25|14498.25|14418.25|14497.36|14417.36|6
1725282530000|2024-09-02 13:08:50|14498.7|14418.7|14500.13|14420.13|14500.13|14420.13|14498.7|14418.7|10
1725282540000|2024-09-02 13:09:00|14500.05|14420.05|14501|14421|14501.08|14421.08|14500|14420|10
1725282550000|2024-09-02 13:09:10|14500.98|14420.98|14501.55|14421.55|14501.63|14421.63|14500.95|14420.95|10
1725282560000|2024-09-02 13:09:20|14501.56|14421.56|14501.62|14421.62|14501.62|14421.62|14501.53|14421.53|6
1725282570000|2024-09-02 13:09:30|14501.63|14421.63|14502.07|14422.07|14502.07|14422.07|14501.61|14421.61|6
1725282580000|2024-09-02 13:09:40|14502.11|14422.11|14502.24|14422.24|14502.42|14422.42|14502.11|14422.11|10
1725282590000|2024-09-02 13:09:50|14502.28|14422.28|14501.89|14421.89|14502.28|14422.28|14501.84|14421.84|9
1725282600000|2024-09-02 13:10:00|14502.65|14422.65|14505.66|14425.66|14505.66|14425.66|14502.37|14422.37|10
1725282610000|2024-09-02 13:10:10|14506.22|14426.22|14507.08|14427.08|14508.18|14428.18|14506.22|14426.22|10
1725282620000|2024-09-02 13:10:20|14506.88|14426.88|14508.06|14428.06|14508.06|14428.06|14506.82|14426.82|10
1725282630000|2024-09-02 13:10:30|14508.24|14428.24|14508.06|14428.06|14508.41|14428.41|14508.05|14428.05|9
1725282640000|2024-09-02 13:10:40|14507.88|14427.88|14507.52|14427.52|14507.88|14427.88|14507.08|14427.08|10
1725282650000|2024-09-02 13:10:50|14507.56|14427.56|14510.38|14430.38|14510.38|14430.38|14507.56|14427.56|10
1725282660000|2024-09-02 13:11:00|14510.84|14430.84|14512.98|14432.98|14512.98|14432.98|14510.84|14430.84|10
1725282670000|2024-09-02 13:11:10|14513.01|14433.01|14513.54|14433.54|14513.54|14433.54|14513.01|14433.01|10
1725282680000|2024-09-02 13:11:20|14513.53|14433.53|14514.13|14434.13|14514.13|14434.13|14513.38|14433.38|9
1725282690000|2024-09-02 13:11:30|14514.03|14434.03|14514.88|14434.88|14514.88|14434.88|14514.02|14434.02|9
1725282700000|2024-09-02 13:11:40|14514.92|14434.92|14514.33|14434.33|14514.92|14434.92|14514.28|14434.28|8
1725282710000|2024-09-02 13:11:50|14513.87|14433.87|14513.36|14433.36|14513.87|14433.87|14513.28|14433.28|9
1725282720000|2024-09-02 13:12:00|14513.13|14433.13|14513.37|14433.37|14513.45|14433.45|14513.12|14433.12|8
1725282730000|2024-09-02 13:12:10|14513.35|14433.35|14513.07|14433.07|14513.37|14433.37|14512.91|14432.91|9
1725282740000|2024-09-02 13:12:20|14512.97|14432.97|14515.16|14435.16|14515.33|14435.33|14512.74|14432.74|10
1725282750000|2024-09-02 13:12:30|14515.11|14435.11|14514.59|14434.59|14515.11|14435.11|14514.51|14434.51|10
1725282760000|2024-09-02 13:12:40|14514.32|14434.32|14513.99|14433.99|14514.32|14434.32|14513.88|14433.88|10
1725282770000|2024-09-02 13:12:50|14513.98|14433.98|14513.88|14433.88|14514.09|14434.09|14513.88|14433.88|8
1725282780000|2024-09-02 13:13:00|14513.85|14433.85|14514.75|14434.75|14514.78|14434.78|14513.85|14433.85|10
1725282790000|2024-09-02 13:13:10|14514.72|14434.72|14517.32|14437.32|14517.32|14437.32|14514.72|14434.72|9
1725282800000|2024-09-02 13:13:20|14517.34|14437.34|14516.77|14436.77|14517.34|14437.34|14515.89|14435.89|10
1725282810000|2024-09-02 13:13:30|14517.67|14437.67|14519.61|14439.61|14519.64|14439.64|14517.67|14437.67|10
1725282820000|2024-09-02 13:13:40|14519.45|14439.45|14519.88|14439.88|14519.88|14439.88|14519.45|14439.45|9
1725282830000|2024-09-02 13:13:50|14519.89|14439.89|14518.61|14438.61|14519.89|14439.89|14517.86|14437.86|9
1725282840000|2024-09-02 13:14:00|14518.74|14438.74|14517.88|14437.88|14518.94|14438.94|14517.88|14437.88|9
1725282850000|2024-09-02 13:14:10|14517.75|14437.75|14517.46|14437.46|14517.75|14437.75|14517.46|14437.46|10
1725282860000|2024-09-02 13:14:20|14517.56|14437.56|14519.96|14439.96|14520.24|14440.24|14517.56|14437.56|10
1725282870000|2024-09-02 13:14:30|14519.79|14439.79|14517.05|14437.05|14519.9|14439.9|14517.05|14437.05|10
1725282880000|2024-09-02 13:14:40|14516.5|14436.5|14516.29|14436.29|14516.5|14436.5|14515.97|14435.97|10
1725282890000|2024-09-02 13:14:50|14516.7|14436.7|14517.92|14437.92|14517.92|14437.92|14516.7|14436.7|9
1725282900000|2024-09-02 13:15:00|14517.77|14437.77|14515|14435|14517.77|14437.77|14515|14435|9
1725282910000|2024-09-02 13:15:10|14514.98|14434.98|14515.44|14435.44|14516.1|14436.1|14514.98|14434.98|10
1725282920000|2024-09-02 13:15:20|14515.43|14435.43|14515.52|14435.52|14515.56|14435.56|14515.39|14435.39|6
1725282930000|2024-09-02 13:15:30|14515.47|14435.47|14514.66|14434.66|14515.56|14435.56|14514.4|14434.4|10
1725282940000|2024-09-02 13:15:40|14514.76|14434.76|14514.48|14434.48|14514.76|14434.76|14514.47|14434.47|7
1725282950000|2024-09-02 13:15:50|14514.47|14434.47|14514.64|14434.64|14514.8|14434.8|14514.41|14434.41|7
1725282960000|2024-09-02 13:16:00|14514.52|14434.52|14513.94|14433.94|14514.7|14434.7|14513.67|14433.67|10
1725282970000|2024-09-02 13:16:10|14513.85|14433.85|14514.48|14434.48|14514.48|14434.48|14513.85|14433.85|10
1725282980000|2024-09-02 13:16:20|14514.5|14434.5|14515.9|14435.9|14515.9|14435.9|14514.5|14434.5|10
1725282990000|2024-09-02 13:16:30|14516.46|14436.46|14517.34|14437.34|14517.34|14437.34|14516.38|14436.38|9
1725283000000|2024-09-02 13:16:40|14517.53|14437.53|14515.34|14435.34|14518.21|14438.21|14515.34|14435.34|10
1725283010000|2024-09-02 13:16:50|14515.31|14435.31|14514.69|14434.69|14515.45|14435.45|14514.64|14434.64|10
1725283020000|2024-09-02 13:17:00|14514.7|14434.7|14515.28|14435.28|14515.33|14435.33|14514.7|14434.7|9
1725283030000|2024-09-02 13:17:10|14515.23|14435.23|14515.62|14435.62|14515.88|14435.88|14515.21|14435.21|10
1725283040000|2024-09-02 13:17:20|14515.59|14435.59|14515.41|14435.41|14515.59|14435.59|14515.41|14435.41|9
1725283050000|2024-09-02 13:17:30|14515.27|14435.27|14517.48|14437.48|14517.48|14437.48|14515.27|14435.27|10
1725283060000|2024-09-02 13:17:40|14517.51|14437.51|14519.94|14439.94|14519.96|14439.96|14517.49|14437.49|8
1725283070000|2024-09-02 13:17:50|14520.76|14440.76|14517.13|14437.13|14521.69|14441.69|14517.13|14437.13|10
1725283080000|2024-09-02 13:18:00|14517.07|14437.07|14517.31|14437.31|14517.32|14437.32|14516.8|14436.8|10
1725283090000|2024-09-02 13:18:10|14517.81|14437.81|14519.47|14439.47|14519.47|14439.47|14517.81|14437.81|10
1725283100000|2024-09-02 13:18:20|14519.49|14439.49|14520.2|14440.2|14520.2|14440.2|14519.49|14439.49|10
1725283110000|2024-09-02 13:18:30|14520.21|14440.21|14523.13|14443.13|14523.13|14443.13|14520.21|14440.21|9
1725283120000|2024-09-02 13:18:40|14523.32|14443.32|14524.5|14444.5|14524.5|14444.5|14522.99|14442.99|8
1725283130000|2024-09-02 13:18:50|14524.97|14444.97|14526.6|14446.6|14526.95|14446.95|14524.97|14444.97|10
1725283140000|2024-09-02 13:19:00|14526.42|14446.42|14529.12|14449.12|14529.12|14449.12|14526.34|14446.34|10
1725283150000|2024-09-02 13:19:10|14529.07|14449.07|14528.61|14448.61|14529.44|14449.44|14528.61|14448.61|10
1725283160000|2024-09-02 13:19:20|14528.14|14448.14|14527.24|14447.24|14528.14|14448.14|14527.17|14447.17|8
1725283170000|2024-09-02 13:19:30|14527.23|14447.23|14527.3|14447.3|14527.3|14447.3|14527.18|14447.18|7
1725283180000|2024-09-02 13:19:40|14526.73|14446.73|14524.56|14444.56|14526.86|14446.86|14524.56|14444.56|10
1725283190000|2024-09-02 13:19:50|14524.55|14444.55|14522.17|14442.17|14524.55|14444.55|14522.17|14442.17|10
1725283200000|2024-09-02 13:20:00|14522.14|14442.14|14516.72|14436.72|14522.14|14442.14|14516.72|14436.72|10
1725283210000|2024-09-02 13:20:10|14516.14|14436.14|14520.58|14440.58|14520.88|14440.88|14513.81|14433.81|10
1725283220000|2024-09-02 13:20:20|14520.47|14440.47|14517.09|14437.09|14522.57|14442.57|14517.09|14437.09|9
1725283230000|2024-09-02 13:20:30|14516.81|14436.81|14506.86|14426.86|14516.81|14436.81|14506.42|14426.42|10
1725283240000|2024-09-02 13:20:40|14506.6|14426.6|14506.3|14426.3|14507.53|14427.53|14506.3|14426.3|10
1725283250000|2024-09-02 13:20:50|14506.46|14426.46|14505.65|14425.65|14506.46|14426.46|14505.65|14425.65|10
1725283260000|2024-09-02 13:21:00|14505.42|14425.42|14499.99|14419.99|14505.66|14425.66|14499.99|14419.99|10
1725283270000|2024-09-02 13:21:10|14500|14420|14500.39|14420.39|14501.04|14421.04|14499.75|14419.75|10
1725283280000|2024-09-02 13:21:20|14500.53|14420.53|14499.67|14419.67|14500.56|14420.56|14499.52|14419.52|10
1725283290000|2024-09-02 13:21:30|14499.54|14419.54|14498.75|14418.75|14499.54|14419.54|14497.82|14417.82|10
1725283300000|2024-09-02 13:21:40|14498.85|14418.85|14500.25|14420.25|14500.57|14420.57|14498.74|14418.74|7
1725283310000|2024-09-02 13:21:50|14500.64|14420.64|14499.33|14419.33|14500.64|14420.64|14499.33|14419.33|9
1725283320000|2024-09-02 13:22:00|14499.3|14419.3|14500.64|14420.64|14500.64|14420.64|14499.3|14419.3|9
1725283330000|2024-09-02 13:22:10|14500.61|14420.61|14501.2|14421.2|14501.2|14421.2|14499.9|14419.9|10
1725283340000|2024-09-02 13:22:20|14501.4|14421.4|14502.2|14422.2|14502.2|14422.2|14501.4|14421.4|9
1725283350000|2024-09-02 13:22:30|14502.14|14422.14|14502.63|14422.63|14502.63|14422.63|14502.14|14422.14|10
1725283360000|2024-09-02 13:22:40|14502.62|14422.62|14501.71|14421.71|14503.02|14423.02|14501.71|14421.71|9
1725283370000|2024-09-02 13:22:50|14501.37|14421.37|14503.61|14423.61|14503.74|14423.74|14501.36|14421.36|8
1725283380000|2024-09-02 13:23:00|14503.64|14423.64|14502.94|14422.94|14503.67|14423.67|14502.48|14422.48|10
1725283390000|2024-09-02 13:23:10|14502.06|14422.06|14502.64|14422.64|14502.64|14422.64|14501.71|14421.71|10
1725283400000|2024-09-02 13:23:20|14502.65|14422.65|14501.02|14421.02|14502.65|14422.65|14501.02|14421.02|10
1725283410000|2024-09-02 13:23:30|14499.93|14419.93|14496.82|14416.82|14499.93|14419.93|14496.48|14416.48|9
1725283420000|2024-09-02 13:23:40|14497.05|14417.05|14497.87|14417.87|14497.87|14417.87|14497.05|14417.05|10
1725283430000|2024-09-02 13:23:50|14498.84|14418.84|14499.23|14419.23|14499.48|14419.48|14498.84|14418.84|8
1725283440000|2024-09-02 13:24:00|14499.09|14419.09|14499.79|14419.79|14499.79|14419.79|14498.96|14418.96|10
1725283450000|2024-09-02 13:24:10|14500.07|14420.07|14500.02|14420.02|14500.61|14420.61|14499.8|14419.8|10
1725283460000|2024-09-02 13:24:20|14499.48|14419.48|14498.41|14418.41|14499.68|14419.68|14498.34|14418.34|10
1725283470000|2024-09-02 13:24:30|14498.57|14418.57|14499.59|14419.59|14499.7|14419.7|14498.27|14418.27|9
1725283480000|2024-09-02 13:24:40|14499.35|14419.35|14499.88|14419.88|14499.88|14419.88|14499.15|14419.15|9
1725283490000|2024-09-02 13:24:50|14499.71|14419.71|14500.38|14420.38|14500.41|14420.41|14499.66|14419.66|10
1725283500000|2024-09-02 13:25:00|14500.29|14420.29|14499.97|14419.97|14500.29|14420.29|14499.9|14419.9|10
1725283510000|2024-09-02 13:25:10|14500.14|14420.14|14491.27|14411.27|14500.14|14420.14|14491.11|14411.11|10
1725283520000|2024-09-02 13:25:20|14491|14411|14489.73|14409.73|14491|14411|14489.73|14409.73|9
1725283530000|2024-09-02 13:25:30|14488.7|14408.7|14485.99|14405.99|14488.7|14408.7|14485.99|14405.99|9
1725283540000|2024-09-02 13:25:40|14486.1|14406.1|14485.46|14405.46|14486.1|14406.1|14485.46|14405.46|8
1725283550000|2024-09-02 13:25:50|14485.48|14405.48|14481.93|14401.93|14485.61|14405.61|14481.91|14401.91|9
1725283560000|2024-09-02 13:26:00|14482.33|14402.33|14482.2|14402.2|14483.34|14403.34|14482.2|14402.2|10
1725283570000|2024-09-02 13:26:10|14482.15|14402.15|14485.1|14405.1|14485.64|14405.64|14480.94|14400.94|10
1725283580000|2024-09-02 13:26:20|14485.46|14405.46|14486.78|14406.78|14486.78|14406.78|14485.46|14405.46|10
1725283590000|2024-09-02 13:26:30|14486.81|14406.81|14482.59|14402.59|14486.83|14406.83|14482.59|14402.59|10
1725283600000|2024-09-02 13:26:40|14482.04|14402.04|14483.35|14403.35|14483.54|14403.54|14481.76|14401.76|10
1725283610000|2024-09-02 13:26:50|14483.66|14403.66|14484.08|14404.08|14484.08|14404.08|14483.61|14403.61|10
1725283620000|2024-09-02 13:27:00|14484.1|14404.1|14483.49|14403.49|14484.31|14404.31|14483.49|14403.49|9
1725283630000|2024-09-02 13:27:10|14483.09|14403.09|14482.48|14402.48|14483.09|14403.09|14482.48|14402.48|9
1725283640000|2024-09-02 13:27:20|14482.6|14402.6|14481.74|14401.74|14482.6|14402.6|14481.7|14401.7|10
1725283650000|2024-09-02 13:27:30|14481.76|14401.76|14480.35|14400.35|14481.77|14401.77|14480.35|14400.35|8
1725283660000|2024-09-02 13:27:40|14480.38|14400.38|14480.52|14400.52|14480.52|14400.52|14480.12|14400.12|10
1725283670000|2024-09-02 13:27:50|14481.97|14401.97|14482.57|14402.57|14482.57|14402.57|14481.97|14401.97|10
1725283680000|2024-09-02 13:28:00|14482.41|14402.41|14480.77|14400.77|14483.28|14403.28|14480.77|14400.77|10
1725283690000|2024-09-02 13:28:10|14480.79|14400.79|14479.42|14399.42|14480.82|14400.82|14479.41|14399.41|10
1725283700000|2024-09-02 13:28:20|14479.71|14399.71|14480.59|14400.59|14480.88|14400.88|14479.71|14399.71|8
1725283710000|2024-09-02 13:28:30|14480.57|14400.57|14480.96|14400.96|14481.28|14401.28|14480.57|14400.57|10
1725283720000|2024-09-02 13:28:40|14480.76|14400.76|14480.08|14400.08|14480.76|14400.76|14480.08|14400.08|9
1725283730000|2024-09-02 13:28:50|14480.07|14400.07|14478.68|14398.68|14480.13|14400.13|14478.68|14398.68|10
1725283740000|2024-09-02 13:29:00|14477.8|14397.8|14479.19|14399.19|14479.24|14399.24|14477.68|14397.68|10
1725283750000|2024-09-02 13:29:10|14478.96|14398.96|14479.76|14399.76|14479.76|14399.76|14478.92|14398.92|10
1725283760000|2024-09-02 13:29:20|14479.8|14399.8|14479.85|14399.85|14480.05|14400.05|14479.73|14399.73|7
1725283770000|2024-09-02 13:29:30|14479.84|14399.84|14480.29|14400.29|14480.92|14400.92|14479.84|14399.84|10
1725283780000|2024-09-02 13:29:40|14480.54|14400.54|14480.76|14400.76|14480.83|14400.83|14480.53|14400.53|7
1725283790000|2024-09-02 13:29:50|14480.77|14400.77|14481.34|14401.34|14481.34|14401.34|14480.77|14400.77|8
1725283800000|2024-09-02 13:30:00|14481.33|14401.33|14481.09|14401.09|14481.33|14401.33|14480.49|14400.49|10
1725283810000|2024-09-02 13:30:10|14481.29|14401.29|14481.65|14401.65|14481.71|14401.71|14481.26|14401.26|9
1725283820000|2024-09-02 13:30:20|14481.66|14401.66|14482.28|14402.28|14482.3|14402.3|14481.66|14401.66|8
1725283830000|2024-09-02 13:30:30|14482.37|14402.37|14481.32|14401.32|14482.51|14402.51|14480.54|14400.54|10
1725283840000|2024-09-02 13:30:40|14481.8|14401.8|14482.68|14402.68|14482.72|14402.72|14481.62|14401.62|10
1725283850000|2024-09-02 13:30:50|14482.69|14402.69|14482.97|14402.97|14483.08|14403.08|14482.67|14402.67|10
1725283860000|2024-09-02 13:31:00|14482.89|14402.89|14483.26|14403.26|14483.26|14403.26|14482.78|14402.78|10
1725283870000|2024-09-02 13:31:10|14483.46|14403.46|14483.47|14403.47|14483.47|14403.47|14482.82|14402.82|10
1725283880000|2024-09-02 13:31:20|14483.6|14403.6|14485.07|14405.07|14485.4|14405.4|14483.6|14403.6|10
1725283890000|2024-09-02 13:31:30|14484.79|14404.79|14484.76|14404.76|14484.92|14404.92|14484.35|14404.35|9
1725283900000|2024-09-02 13:31:40|14484.8|14404.8|14486.01|14406.01|14486.03|14406.03|14484.8|14404.8|9
1725283910000|2024-09-02 13:31:50|14485.99|14405.99|14487.47|14407.47|14487.49|14407.49|14485.99|14405.99|10
1725283920000|2024-09-02 13:32:00|14487.52|14407.52|14488|14408|14488.28|14408.28|14487.52|14407.52|10
1725283930000|2024-09-02 13:32:10|14487.93|14407.93|14488.45|14408.45|14489.04|14409.04|14487.93|14407.93|9
1725283940000|2024-09-02 13:32:20|14488.63|14408.63|14489.55|14409.55|14489.55|14409.55|14488.56|14408.56|10
1725283950000|2024-09-02 13:32:30|14489.51|14409.51|14490.31|14410.31|14490.31|14410.31|14489.51|14409.51|10
1725283960000|2024-09-02 13:32:40|14490.33|14410.33|14491.45|14411.45|14491.45|14411.45|14489.95|14409.95|10
1725283970000|2024-09-02 13:32:50|14491.52|14411.52|14489.25|14409.25|14491.52|14411.52|14489.25|14409.25|9
1725283980000|2024-09-02 13:33:00|14488.88|14408.88|14487.63|14407.63|14488.88|14408.88|14487.63|14407.63|10
1725283990000|2024-09-02 13:33:10|14487.41|14407.41|14488.12|14408.12|14488.12|14408.12|14486.07|14406.07|10
1725284000000|2024-09-02 13:33:20|14488.2|14408.2|14486.19|14406.19|14488.37|14408.37|14486.1|14406.1|9
1725284010000|2024-09-02 13:33:30|14486.35|14406.35|14486.13|14406.13|14486.92|14406.92|14486.13|14406.13|10
1725284020000|2024-09-02 13:33:40|14486.29|14406.29|14485.92|14405.92|14486.29|14406.29|14485.92|14405.92|9
1725284030000|2024-09-02 13:33:50|14485.89|14405.89|14485.97|14405.97|14486.24|14406.24|14485.89|14405.89|8
1725284040000|2024-09-02 13:34:00|14485.83|14405.83|14485.18|14405.18|14485.87|14405.87|14485.18|14405.18|8
1725284050000|2024-09-02 13:34:10|14485.13|14405.13|14490.51|14410.51|14490.74|14410.74|14484.13|14404.13|9
1725284060000|2024-09-02 13:34:20|14490.44|14410.44|14486.23|14406.23|14490.44|14410.44|14486.23|14406.23|10
1725284070000|2024-09-02 13:34:30|14486.27|14406.27|14482.14|14402.14|14486.27|14406.27|14482.14|14402.14|10
1725284080000|2024-09-02 13:34:40|14481.47|14401.47|14480.77|14400.77|14481.59|14401.59|14480.67|14400.67|9
1725284090000|2024-09-02 13:34:50|14480.81|14400.81|14481.21|14401.21|14481.21|14401.21|14480.74|14400.74|8
1725284100000|2024-09-02 13:35:00|14481.03|14401.03|14482.1|14402.1|14482.1|14402.1|14481.03|14401.03|8
1725284110000|2024-09-02 13:35:10|14482.12|14402.12|14482.56|14402.56|14482.66|14402.66|14481.73|14401.73|10
1725284120000|2024-09-02 13:35:20|14481.4|14401.4|14479.44|14399.44|14481.4|14401.4|14479.44|14399.44|10
1725284130000|2024-09-02 13:35:30|14479.55|14399.55|14479.47|14399.47|14479.72|14399.72|14479.12|14399.12|9
1725284140000|2024-09-02 13:35:40|14479.5|14399.5|14481.08|14401.08|14481.22|14401.22|14479.5|14399.5|9
1725284150000|2024-09-02 13:35:50|14481.62|14401.62|14475.71|14395.71|14481.72|14401.72|14474.04|14394.04|10
1725284160000|2024-09-02 13:36:00|14475.6|14395.6|14473.9|14393.9|14475.6|14395.6|14473.9|14393.9|9
1725284170000|2024-09-02 13:36:10|14473.92|14393.92|14472.42|14392.42|14473.92|14393.92|14472.23|14392.23|10
1725284180000|2024-09-02 13:36:20|14472.46|14392.46|14468.3|14388.3|14472.46|14392.46|14468.3|14388.3|10
1725284190000|2024-09-02 13:36:30|14467.7|14387.7|14464.23|14384.23|14467.7|14387.7|14463.63|14383.63|10
1725284200000|2024-09-02 13:36:40|14464.03|14384.03|14464.23|14384.23|14464.25|14384.25|14463.35|14383.35|10
1725284210000|2024-09-02 13:36:50|14464.36|14384.36|14464.08|14384.08|14464.42|14384.42|14464.03|14384.03|10
1725284220000|2024-09-02 13:37:00|14464.06|14384.06|14462.58|14382.58|14464.13|14384.13|14462.58|14382.58|9
1725284230000|2024-09-02 13:37:10|14462.77|14382.77|14462.32|14382.32|14462.77|14382.77|14461.97|14381.97|9
1725284240000|2024-09-02 13:37:20|14462.35|14382.35|14461.99|14381.99|14462.35|14382.35|14461.7|14381.7|9
1725284250000|2024-09-02 13:37:30|14461.79|14381.79|14462.6|14382.6|14462.84|14382.84|14461.79|14381.79|9
1725284260000|2024-09-02 13:37:40|14462.61|14382.61|14461.09|14381.09|14462.61|14382.61|14461.09|14381.09|10
1725284270000|2024-09-02 13:37:50|14461.13|14381.13|14459.61|14379.61|14461.13|14381.13|14459.61|14379.61|8
1725284280000|2024-09-02 13:38:00|14459.49|14379.49|14457.92|14377.92|14459.49|14379.49|14457.92|14377.92|8
1725284290000|2024-09-02 13:38:10|14457.6|14377.6|14456.92|14376.92|14457.6|14377.6|14456.77|14376.77|10
1725284300000|2024-09-02 13:38:20|14456.75|14376.75|14456.65|14376.65|14456.75|14376.75|14456|14376|10
1725284310000|2024-09-02 13:38:30|14456.54|14376.54|14456.19|14376.19|14456.6|14376.6|14456.03|14376.03|9
1725284320000|2024-09-02 13:38:40|14456.24|14376.24|14454.71|14374.71|14457.38|14377.38|14454.71|14374.71|10
1725284330000|2024-09-02 13:38:50|14454.26|14374.26|14453.84|14373.84|14454.64|14374.64|14453.35|14373.35|10
1725284340000|2024-09-02 13:39:00|14454|14374|14447.79|14367.79|14454|14374|14447.79|14367.79|9
1725284350000|2024-09-02 13:39:10|14447.69|14367.69|14447.84|14367.84|14447.86|14367.86|14447.56|14367.56|9
1725284360000|2024-09-02 13:39:20|14447.83|14367.83|14447.48|14367.48|14447.83|14367.83|14447.45|14367.45|8
1725284370000|2024-09-02 13:39:30|14447.51|14367.51|14448.49|14368.49|14448.49|14368.49|14447.33|14367.33|10
1725284380000|2024-09-02 13:39:40|14448.32|14368.32|14446.9|14366.9|14448.32|14368.32|14446.9|14366.9|10
1725284390000|2024-09-02 13:39:50|14446.72|14366.72|14446.63|14366.63|14447.13|14367.13|14446.58|14366.58|9
1725284400000|2024-09-02 13:40:00|14446.34|14366.34|14445.21|14365.21|14446.34|14366.34|14445.21|14365.21|10
1725284410000|2024-09-02 13:40:10|14445.14|14365.14|14449.2|14369.2|14449.2|14369.2|14444.43|14364.43|10
1725284420000|2024-09-02 13:40:20|14449.6|14369.6|14452.96|14372.96|14452.96|14372.96|14449.6|14369.6|10
1725284430000|2024-09-02 13:40:30|14453.45|14373.45|14456.67|14376.67|14456.67|14376.67|14453.45|14373.45|9
1725284440000|2024-09-02 13:40:40|14457.17|14377.17|14457.05|14377.05|14457.94|14377.94|14457.05|14377.05|10
1725284450000|2024-09-02 13:40:50|14457.01|14377.01|14455.45|14375.45|14457.01|14377.01|14455.45|14375.45|10
1725284460000|2024-09-02 13:41:00|14455.42|14375.42|14453.96|14373.96|14455.77|14375.77|14453.96|14373.96|10
1725284470000|2024-09-02 13:41:10|14453.43|14373.43|14451.05|14371.05|14453.43|14373.43|14451.05|14371.05|10
1725284480000|2024-09-02 13:41:20|14451.21|14371.21|14451.67|14371.67|14451.72|14371.72|14451.21|14371.21|9
1725284490000|2024-09-02 13:41:30|14451.73|14371.73|14450.86|14370.86|14451.76|14371.76|14450.28|14370.28|10
1725284500000|2024-09-02 13:41:40|14451.02|14371.02|14450.46|14370.46|14451.15|14371.15|14450.2|14370.2|10
1725284510000|2024-09-02 13:41:50|14450.45|14370.45|14449.43|14369.43|14450.46|14370.46|14449.43|14369.43|8
1725284520000|2024-09-02 13:42:00|14449.37|14369.37|14450.59|14370.59|14450.59|14370.59|14449.21|14369.21|9
1725284530000|2024-09-02 13:42:10|14451.06|14371.06|14453.96|14373.96|14454.04|14374.04|14451.06|14371.06|10
1725284540000|2024-09-02 13:42:20|14453.94|14373.94|14454.19|14374.19|14454.64|14374.64|14453.92|14373.92|10
1725284550000|2024-09-02 13:42:30|14454.2|14374.2|14455.16|14375.16|14455.16|14375.16|14454.2|14374.2|10
1725284560000|2024-09-02 13:42:40|14455.62|14375.62|14457.54|14377.54|14458.51|14378.51|14455.58|14375.58|10
1725284570000|2024-09-02 13:42:50|14457.43|14377.43|14457.87|14377.87|14458.05|14378.05|14457.28|14377.28|10
1725284580000|2024-09-02 13:43:00|14458.09|14378.09|14454.89|14374.89|14458.31|14378.31|14454.89|14374.89|10
1725284590000|2024-09-02 13:43:10|14454.54|14374.54|14453.79|14373.79|14454.54|14374.54|14453.79|14373.79|9
1725284600000|2024-09-02 13:43:20|14453.74|14373.74|14454.08|14374.08|14454.2|14374.2|14453.73|14373.73|10
1725284610000|2024-09-02 13:43:30|14454|14374|14450.26|14370.26|14454.21|14374.21|14450.04|14370.04|7
1725284620000|2024-09-02 13:43:40|14450.87|14370.87|14452.47|14372.47|14452.47|14372.47|14450.87|14370.87|10
1725284630000|2024-09-02 13:43:50|14452.27|14372.27|14452.1|14372.1|14452.97|14372.97|14452.1|14372.1|10
1725284640000|2024-09-02 13:44:00|14451.85|14371.85|14451.3|14371.3|14451.85|14371.85|14451.18|14371.18|9
1725284650000|2024-09-02 13:44:10|14451.26|14371.26|14451.12|14371.12|14451.36|14371.36|14451.12|14371.12|9
1725284660000|2024-09-02 13:44:20|14450.78|14370.78|14449.35|14369.35|14450.78|14370.78|14449.35|14369.35|9
1725284670000|2024-09-02 13:44:30|14449.21|14369.21|14448.24|14368.24|14449.21|14369.21|14448.13|14368.13|10
1725284680000|2024-09-02 13:44:40|14448.2|14368.2|14448.93|14368.93|14448.93|14368.93|14448.2|14368.2|10
1725284690000|2024-09-02 13:44:50|14448.71|14368.71|14450.05|14370.05|14450.05|14370.05|14448.71|14368.71|10
1725284700000|2024-09-02 13:45:00|14450.07|14370.07|14450.84|14370.84|14450.84|14370.84|14449.76|14369.76|9
1725284710000|2024-09-02 13:45:10|14451.4|14371.4|14452.86|14372.86|14452.86|14372.86|14451.11|14371.11|10
1725284720000|2024-09-02 13:45:20|14453|14373|14455.03|14375.03|14455.23|14375.23|14452.99|14372.99|10
1725284730000|2024-09-02 13:45:30|14454.81|14374.81|14454.7|14374.7|14455.2|14375.2|14454.33|14374.33|10
1725284740000|2024-09-02 13:45:40|14455.15|14375.15|14455.81|14375.81|14455.81|14375.81|14455.15|14375.15|9
1725284750000|2024-09-02 13:45:50|14456.7|14376.7|14460.47|14380.47|14460.64|14380.64|14456.7|14376.7|10
1725284760000|2024-09-02 13:46:00|14461.06|14381.06|14460.66|14380.66|14461.17|14381.17|14460.38|14380.38|9
1725284770000|2024-09-02 13:46:10|14460.43|14380.43|14458.44|14378.44|14460.71|14380.71|14458.44|14378.44|10
1725284780000|2024-09-02 13:46:20|14457.97|14377.97|14457.69|14377.69|14457.98|14377.98|14457.41|14377.41|9
1725284790000|2024-09-02 13:46:30|14457.68|14377.68|14460.87|14380.87|14460.87|14380.87|14457.35|14377.35|9
1725284800000|2024-09-02 13:46:40|14462.04|14382.04|14467.05|14387.05|14467.05|14387.05|14462.04|14382.04|10
1725284810000|2024-09-02 13:46:50|14467.36|14387.36|14471.01|14391.01|14471.01|14391.01|14467.36|14387.36|10
1725284820000|2024-09-02 13:47:00|14471.06|14391.06|14471.65|14391.65|14471.65|14391.65|14471.04|14391.04|10
1725284830000|2024-09-02 13:47:10|14471.83|14391.83|14472.15|14392.15|14472.15|14392.15|14471.8|14391.8|9
1725284840000|2024-09-02 13:47:20|14472.37|14392.37|14472.82|14392.82|14472.82|14392.82|14472.34|14392.34|8
1725284850000|2024-09-02 13:47:30|14472.97|14392.97|14471.96|14391.96|14473.35|14393.35|14471.96|14391.96|10
1725284860000|2024-09-02 13:47:40|14471.83|14391.83|14471.5|14391.5|14472.05|14392.05|14471.5|14391.5|10
1725284870000|2024-09-02 13:47:50|14471.29|14391.29|14471.97|14391.97|14471.97|14391.97|14471.23|14391.23|10
1725284880000|2024-09-02 13:48:00|14472.05|14392.05|14473.14|14393.14|14473.14|14393.14|14472|14392|10
1725284890000|2024-09-02 13:48:10|14473.44|14393.44|14472.98|14392.98|14473.63|14393.63|14472.98|14392.98|9
1725284900000|2024-09-02 13:48:20|14472.3|14392.3|14471.72|14391.72|14472.3|14392.3|14471.72|14391.72|10
1725284910000|2024-09-02 13:48:30|14471.6|14391.6|14470.25|14390.25|14471.6|14391.6|14470.16|14390.16|10
1725284920000|2024-09-02 13:48:40|14470.23|14390.23|14468.52|14388.52|14470.23|14390.23|14468.39|14388.39|10
1725284930000|2024-09-02 13:48:50|14468.5|14388.5|14468.44|14388.44|14469.14|14389.14|14468.44|14388.44|7
1725284940000|2024-09-02 13:49:00|14467.73|14387.73|14467.02|14387.02|14467.73|14387.73|14466.96|14386.96|10
1725284950000|2024-09-02 13:49:10|14467.03|14387.03|14468|14388|14468.09|14388.09|14467.03|14387.03|10
1725284960000|2024-09-02 13:49:20|14467.98|14387.98|14468.29|14388.29|14468.3|14388.3|14467.98|14387.98|8
1725284970000|2024-09-02 13:49:30|14468.11|14388.11|14468.73|14388.73|14468.73|14388.73|14468.11|14388.11|9
1725284980000|2024-09-02 13:49:40|14468.83|14388.83|14467.64|14387.64|14469.26|14389.26|14467.64|14387.64|10
1725284990000|2024-09-02 13:49:50|14467.46|14387.46|14465.71|14385.71|14467.46|14387.46|14465.71|14385.71|10
1725285000000|2024-09-02 13:50:00|14465.35|14385.35|14465.05|14385.05|14465.52|14385.52|14464.74|14384.74|8
1725285010000|2024-09-02 13:50:10|14465.06|14385.06|14464.75|14384.75|14465.06|14385.06|14464.4|14384.4|9
1725285020000|2024-09-02 13:50:20|14464.74|14384.74|14465.96|14385.96|14465.96|14385.96|14464.74|14384.74|8
1725285030000|2024-09-02 13:50:30|14465.79|14385.79|14466.33|14386.33|14466.41|14386.41|14465.48|14385.48|9
1725285040000|2024-09-02 13:50:40|14466.34|14386.34|14466.8|14386.8|14466.8|14386.8|14466.17|14386.17|9
1725285050000|2024-09-02 13:50:50|14467.15|14387.15|14467.93|14387.93|14467.93|14387.93|14467.15|14387.15|10
1725285060000|2024-09-02 13:51:00|14468.11|14388.11|14468.97|14388.97|14469.36|14389.36|14468.09|14388.09|9
1725285070000|2024-09-02 13:51:10|14469.24|14389.24|14471.72|14391.72|14471.72|14391.72|14469.24|14389.24|9
1725285080000|2024-09-02 13:51:20|14471.9|14391.9|14471.45|14391.45|14471.98|14391.98|14471.03|14391.03|10
1725285090000|2024-09-02 13:51:30|14471.7|14391.7|14472.54|14392.54|14472.54|14392.54|14471.7|14391.7|9
1725285100000|2024-09-02 13:51:40|14473|14393|14474.58|14394.58|14474.61|14394.61|14473|14393|10
1725285110000|2024-09-02 13:51:50|14474.57|14394.57|14476.69|14396.69|14476.69|14396.69|14474.57|14394.57|10
1725285120000|2024-09-02 13:52:00|14477.91|14397.91|14476.77|14396.77|14477.91|14397.91|14476.77|14396.77|10
1725285130000|2024-09-02 13:52:10|14476.76|14396.76|14476.13|14396.13|14476.76|14396.76|14476.11|14396.11|8
1725285140000|2024-09-02 13:52:20|14476.12|14396.12|14476.38|14396.38|14476.41|14396.41|14476.12|14396.12|10
1725285150000|2024-09-02 13:52:30|14476.04|14396.04|14475.68|14395.68|14476.04|14396.04|14475.66|14395.66|9
1725285160000|2024-09-02 13:52:40|14475.63|14395.63|14475.99|14395.99|14475.99|14395.99|14475.56|14395.56|8
1725285170000|2024-09-02 13:52:50|14475.9|14395.9|14475.69|14395.69|14476.11|14396.11|14475.69|14395.69|8
1725285180000|2024-09-02 13:53:00|14475.54|14395.54|14474.92|14394.92|14475.54|14395.54|14474.89|14394.89|9
1725285190000|2024-09-02 13:53:10|14474.91|14394.91|14474.1|14394.1|14474.91|14394.91|14474.09|14394.09|9
1725285200000|2024-09-02 13:53:20|14474.09|14394.09|14473.38|14393.38|14474.09|14394.09|14473.38|14393.38|8
1725285210000|2024-09-02 13:53:30|14473.15|14393.15|14472.07|14392.07|14473.15|14393.15|14472.02|14392.02|10
1725285220000|2024-09-02 13:53:40|14472.14|14392.14|14472.29|14392.29|14472.42|14392.42|14472.14|14392.14|7
1725285230000|2024-09-02 13:53:50|14472.36|14392.36|14472.21|14392.21|14472.66|14392.66|14471.51|14391.51|9
1725285240000|2024-09-02 13:54:00|14472.33|14392.33|14472.93|14392.93|14473.29|14393.29|14472.33|14392.33|8
1725285250000|2024-09-02 13:54:10|14473|14393|14470.45|14390.45|14473|14393|14470.45|14390.45|10
1725285260000|2024-09-02 13:54:20|14470.41|14390.41|14470.78|14390.78|14470.87|14390.87|14470.4|14390.4|10
1725285270000|2024-09-02 13:54:30|14470.66|14390.66|14469.97|14389.97|14470.66|14390.66|14469.91|14389.91|9
1725285280000|2024-09-02 13:54:40|14469.95|14389.95|14469.05|14389.05|14469.95|14389.95|14469.05|14389.05|10
1725285290000|2024-09-02 13:54:50|14469.04|14389.04|14469.66|14389.66|14469.82|14389.82|14469.04|14389.04|10
1725285300000|2024-09-02 13:55:00|14469.95|14389.95|14470.34|14390.34|14470.34|14390.34|14469.91|14389.91|8
1725285310000|2024-09-02 13:55:10|14471.31|14391.31|14472.39|14392.39|14472.56|14392.56|14471.31|14391.31|10
1725285320000|2024-09-02 13:55:20|14472.28|14392.28|14472.05|14392.05|14472.28|14392.28|14471.13|14391.13|10
1725285330000|2024-09-02 13:55:30|14472.08|14392.08|14472.21|14392.21|14472.21|14392.21|14471.89|14391.89|9
1725285340000|2024-09-02 13:55:40|14472.24|14392.24|14471.89|14391.89|14472.25|14392.25|14471.89|14391.89|10
1725285350000|2024-09-02 13:55:50|14472.14|14392.14|14471.84|14391.84|14472.17|14392.17|14471.42|14391.42|9
1725285360000|2024-09-02 13:56:00|14471.77|14391.77|14469.77|14389.77|14472.04|14392.04|14469.77|14389.77|10
1725285370000|2024-09-02 13:56:10|14469.62|14389.62|14470.7|14390.7|14470.7|14390.7|14469.6|14389.6|9
1725285380000|2024-09-02 13:56:20|14470.72|14390.72|14469.17|14389.17|14470.85|14390.85|14469.17|14389.17|10
1725285390000|2024-09-02 13:56:30|14468.82|14388.82|14467.46|14387.46|14468.82|14388.82|14467.22|14387.22|10
1725285400000|2024-09-02 13:56:40|14467.41|14387.41|14465.68|14385.68|14467.41|14387.41|14465.64|14385.64|10
1725285410000|2024-09-02 13:56:50|14465.64|14385.64|14464.41|14384.41|14465.65|14385.65|14464.41|14384.41|10
1725285420000|2024-09-02 13:57:00|14464.4|14384.4|14463.8|14383.8|14464.4|14384.4|14463.8|14383.8|6
1725285430000|2024-09-02 13:57:10|14462.98|14382.98|14462.62|14382.62|14463.08|14383.08|14462.62|14382.62|10
1725285440000|2024-09-02 13:57:20|14462.56|14382.56|14463.28|14383.28|14464.21|14384.21|14462.56|14382.56|10
1725285450000|2024-09-02 13:57:30|14462.67|14382.67|14461.93|14381.93|14462.67|14382.67|14461.93|14381.93|9
1725285460000|2024-09-02 13:57:40|14461.64|14381.64|14459.85|14379.85|14461.64|14381.64|14459.85|14379.85|10
1725285470000|2024-09-02 13:57:50|14459.8|14379.8|14459.79|14379.79|14459.95|14379.95|14459.62|14379.62|9
1725285480000|2024-09-02 13:58:00|14459.81|14379.81|14458.68|14378.68|14459.83|14379.83|14458.06|14378.06|9
1725285490000|2024-09-02 13:58:10|14458.88|14378.88|14456.76|14376.76|14458.96|14378.96|14456|14376|10
1725285500000|2024-09-02 13:58:20|14456.62|14376.62|14455.27|14375.27|14458.04|14378.04|14455.27|14375.27|10
1725285510000|2024-09-02 13:58:30|14455.24|14375.24|14454.79|14374.79|14455.24|14375.24|14454.51|14374.51|10
1725285520000|2024-09-02 13:58:40|14454.76|14374.76|14454.75|14374.75|14454.93|14374.93|14454.71|14374.71|10
1725285530000|2024-09-02 13:58:50|14454.9|14374.9|14453.58|14373.58|14455.01|14375.01|14453.58|14373.58|9
1725285540000|2024-09-02 13:59:00|14452.99|14372.99|14452.08|14372.08|14452.99|14372.99|14452.08|14372.08|9
1725285550000|2024-09-02 13:59:10|14452.06|14372.06|14451.19|14371.19|14452.06|14372.06|14450.9|14370.9|9
1725285560000|2024-09-02 13:59:20|14451.13|14371.13|14452.59|14372.59|14453.26|14373.26|14451.13|14371.13|10
1725285570000|2024-09-02 13:59:30|14451.91|14371.91|14449.76|14369.76|14451.91|14371.91|14449.76|14369.76|10
1725285580000|2024-09-02 13:59:40|14449.91|14369.91|14448.8|14368.8|14449.93|14369.93|14448.8|14368.8|8
1725285590000|2024-09-02 13:59:50|14448.78|14368.78|14447.53|14367.53|14448.99|14368.99|14447.53|14367.53|10
1725285600000|2024-09-02 14:00:00|14446.5|14366.5|14446.75|14366.75|14447.17|14367.17|14446.46|14366.46|10
1725285610000|2024-09-02 14:00:10|14446.81|14366.81|14448.21|14368.21|14448.21|14368.21|14446.42|14366.42|10
1725285620000|2024-09-02 14:00:20|14448.02|14368.02|14446.49|14366.49|14448.02|14368.02|14446.45|14366.45|9
1725285630000|2024-09-02 14:00:30|14446.58|14366.58|14448.81|14368.81|14448.81|14368.81|14446.58|14366.58|10
1725285640000|2024-09-02 14:00:40|14449.59|14369.59|14450.75|14370.75|14450.75|14370.75|14449.59|14369.59|8
1725285650000|2024-09-02 14:00:50|14450.76|14370.76|14451.42|14371.42|14451.42|14371.42|14450.76|14370.76|5
1725285660000|2024-09-02 14:01:00|14451.36|14371.36|14449.6|14369.6|14451.71|14371.71|14449.6|14369.6|9
1725285670000|2024-09-02 14:01:10|14448.12|14368.12|14448.19|14368.19|14448.23|14368.23|14447.62|14367.62|9
1725285680000|2024-09-02 14:01:20|14448.24|14368.24|14447.37|14367.37|14448.24|14368.24|14447.28|14367.28|9
1725285690000|2024-09-02 14:01:30|14447.34|14367.34|14447.7|14367.7|14447.7|14367.7|14447.1|14367.1|9
1725285700000|2024-09-02 14:01:40|14448.36|14368.36|14447.8|14367.8|14448.36|14368.36|14447.6|14367.6|9
1725285710000|2024-09-02 14:01:50|14448.29|14368.29|14448.23|14368.23|14448.29|14368.29|14447.88|14367.88|8
1725285720000|2024-09-02 14:02:00|14448.48|14368.48|14447.56|14367.56|14448.51|14368.51|14447.56|14367.56|10
1725285730000|2024-09-02 14:02:10|14447.83|14367.83|14448.1|14368.1|14448.11|14368.11|14447.67|14367.67|9
1725285740000|2024-09-02 14:02:20|14447.83|14367.83|14446.38|14366.38|14447.94|14367.94|14446.34|14366.34|9
1725285750000|2024-09-02 14:02:30|14446.66|14366.66|14446.77|14366.77|14446.99|14366.99|14446.58|14366.58|9
1725285760000|2024-09-02 14:02:40|14443.64|14363.64|14442.77|14362.77|14443.64|14363.64|14442.77|14362.77|10
1725285770000|2024-09-02 14:02:50|14442.71|14362.71|14441.38|14361.38|14443.3|14363.3|14441.38|14361.38|10
1725285780000|2024-09-02 14:03:00|14441.17|14361.17|14437.69|14357.69|14441.17|14361.17|14437.69|14357.69|9
1725285790000|2024-09-02 14:03:10|14437.26|14357.26|14428.93|14348.93|14437.26|14357.26|14428.93|14348.93|10
1725285800000|2024-09-02 14:03:20|14428.08|14348.08|14425.81|14345.81|14428.08|14348.08|14424.94|14344.94|10
1725285810000|2024-09-02 14:03:30|14425.41|14345.41|14424.12|14344.12|14425.9|14345.9|14423.3|14343.3|9
1725285820000|2024-09-02 14:03:40|14424.14|14344.14|14424.39|14344.39|14424.91|14344.91|14424.13|14344.13|10
1725285830000|2024-09-02 14:03:50|14424.38|14344.38|14425.11|14345.11|14425.15|14345.15|14424.35|14344.35|10
1725285840000|2024-09-02 14:04:00|14426.09|14346.09|14429.65|14349.65|14429.65|14349.65|14426.09|14346.09|10
1725285850000|2024-09-02 14:04:10|14430.58|14350.58|14435.5|14355.5|14435.5|14355.5|14430.58|14350.58|10
1725285860000|2024-09-02 14:04:20|14436.04|14356.04|14438.4|14358.4|14438.52|14358.52|14436.04|14356.04|10
1725285870000|2024-09-02 14:04:30|14438.1|14358.1|14443.64|14363.64|14443.64|14363.64|14438.1|14358.1|10
1725285880000|2024-09-02 14:04:40|14443.58|14363.58|14444.31|14364.31|14444.31|14364.31|14442.77|14362.77|9
1725285890000|2024-09-02 14:04:50|14444.32|14364.32|14447.49|14367.49|14447.73|14367.73|14444.32|14364.32|10
1725285900000|2024-09-02 14:05:00|14447.43|14367.43|14450.39|14370.39|14450.43|14370.43|14447.43|14367.43|10
1725285910000|2024-09-02 14:05:10|14450.6|14370.6|14450.37|14370.37|14450.63|14370.63|14449.55|14369.55|8
1725285920000|2024-09-02 14:05:20|14450.48|14370.48|14449.09|14369.09|14451.29|14371.29|14449.09|14369.09|8
1725285930000|2024-09-02 14:05:30|14448.58|14368.58|14447.62|14367.62|14448.61|14368.61|14447.58|14367.58|10
1725285940000|2024-09-02 14:05:40|14447.51|14367.51|14447.19|14367.19|14447.76|14367.76|14447.19|14367.19|9
1725285950000|2024-09-02 14:05:50|14447.2|14367.2|14447.67|14367.67|14448.52|14368.52|14447.2|14367.2|9
1725285960000|2024-09-02 14:06:00|14447.75|14367.75|14445.71|14365.71|14447.79|14367.79|14445.71|14365.71|8
1725285970000|2024-09-02 14:06:10|14444.74|14364.74|14444.78|14364.78|14445.45|14365.45|14444.74|14364.74|9
1725285980000|2024-09-02 14:06:20|14444.77|14364.77|14438.1|14358.1|14444.77|14364.77|14438.1|14358.1|10
1725285990000|2024-09-02 14:06:30|14437.41|14357.41|14434.48|14354.48|14437.41|14357.41|14434.48|14354.48|10
1725286000000|2024-09-02 14:06:40|14434.2|14354.2|14433.97|14353.97|14434.2|14354.2|14433.85|14353.85|10
1725286010000|2024-09-02 14:06:50|14433.96|14353.96|14432.88|14352.88|14433.96|14353.96|14432.88|14352.88|9
1725286020000|2024-09-02 14:07:00|14432.65|14352.65|14430.62|14350.62|14432.65|14352.65|14430.49|14350.49|10
1725286030000|2024-09-02 14:07:10|14430.35|14350.35|14428.44|14348.44|14430.35|14350.35|14428.44|14348.44|10
1725286040000|2024-09-02 14:07:20|14427.9|14347.9|14426.97|14346.97|14427.9|14347.9|14426.97|14346.97|10
1725286050000|2024-09-02 14:07:30|14426.92|14346.92|14424.14|14344.14|14426.97|14346.97|14424.14|14344.14|10
1725286060000|2024-09-02 14:07:40|14423.69|14343.69|14423.63|14343.63|14424.12|14344.12|14423.58|14343.58|10
1725286070000|2024-09-02 14:07:50|14423.62|14343.62|14425.96|14345.96|14425.96|14345.96|14423.62|14343.62|8
1725286080000|2024-09-02 14:08:00|14426.6|14346.6|14427.22|14347.22|14427.43|14347.43|14426.6|14346.6|10
1725286090000|2024-09-02 14:08:10|14426.55|14346.55|14424.49|14344.49|14426.55|14346.55|14424.49|14344.49|10
1725286100000|2024-09-02 14:08:20|14424.28|14344.28|14420.15|14340.15|14424.28|14344.28|14420.15|14340.15|10
1725286110000|2024-09-02 14:08:30|14418.85|14338.85|14420.66|14340.66|14420.66|14340.66|14418.85|14338.85|9
1725286120000|2024-09-02 14:08:40|14420.52|14340.52|14420.93|14340.93|14420.93|14340.93|14420.21|14340.21|8
1725286130000|2024-09-02 14:08:50|14420.37|14340.37|14420.47|14340.47|14420.47|14340.47|14419.94|14339.94|10
1725286140000|2024-09-02 14:09:00|14420.48|14340.48|14421|14341|14421.2|14341.2|14420.48|14340.48|9
1725286150000|2024-09-02 14:09:10|14420.99|14340.99|14423.3|14343.3|14423.3|14343.3|14420.99|14340.99|9
1725286160000|2024-09-02 14:09:20|14423.28|14343.28|14425.38|14345.38|14425.38|14345.38|14423.28|14343.28|9
1725286170000|2024-09-02 14:09:30|14425.44|14345.44|14425.12|14345.12|14425.96|14345.96|14425.12|14345.12|10
1725286180000|2024-09-02 14:09:40|14424.54|14344.54|14423.52|14343.52|14424.54|14344.54|14422.91|14342.91|10
1725286190000|2024-09-02 14:09:50|14423.43|14343.43|14423.9|14343.9|14423.9|14343.9|14422.81|14342.81|8
1725286200000|2024-09-02 14:10:00|14423.82|14343.82|14423.42|14343.42|14424.02|14344.02|14423.42|14343.42|9
1725286210000|2024-09-02 14:10:10|14424.4|14344.4|14425.52|14345.52|14425.52|14345.52|14424.28|14344.28|10
1725286220000|2024-09-02 14:10:20|14425.66|14345.66|14425.86|14345.86|14425.86|14345.86|14425.43|14345.43|9
1725286230000|2024-09-02 14:10:30|14425.7|14345.7|14425.81|14345.81|14425.81|14345.81|14425.37|14345.37|10
1725286240000|2024-09-02 14:10:40|14426.02|14346.02|14426.22|14346.22|14426.24|14346.24|14425.8|14345.8|6
1725286250000|2024-09-02 14:10:50|14425.86|14345.86|14422.97|14342.97|14425.86|14345.86|14422.63|14342.63|10
1725286260000|2024-09-02 14:11:00|14423.01|14343.01|14419.65|14339.65|14423.01|14343.01|14419.65|14339.65|10
1725286270000|2024-09-02 14:11:10|14419.62|14339.62|14418.09|14338.09|14420.17|14340.17|14418.09|14338.09|10
1725286280000|2024-09-02 14:11:20|14418.13|14338.13|14417.04|14337.04|14418.13|14338.13|14417.04|14337.04|9
1725286290000|2024-09-02 14:11:30|14417|14337|14415.75|14335.75|14417.08|14337.08|14415.29|14335.29|9
1725286300000|2024-09-02 14:11:40|14415.73|14335.73|14408.97|14328.97|14415.73|14335.73|14408.97|14328.97|10
1725286310000|2024-09-02 14:11:50|14407.52|14327.52|14399.64|14319.64|14407.52|14327.52|14399.64|14319.64|10
1725286320000|2024-09-02 14:12:00|14399.6|14319.6|14400.11|14320.11|14400.32|14320.32|14399.6|14319.6|10
1725286330000|2024-09-02 14:12:10|14399.77|14319.77|14399.76|14319.76|14400.95|14320.95|14399.4|14319.4|10
1725286340000|2024-09-02 14:12:20|14399.92|14319.92|14398.08|14318.08|14399.92|14319.92|14398.08|14318.08|10
1725286350000|2024-09-02 14:12:30|14398|14318|14397.33|14317.33|14398|14318|14397.25|14317.25|10
1725286360000|2024-09-02 14:12:40|14397.27|14317.27|14396.08|14316.08|14397.27|14317.27|14396.08|14316.08|10
1725286370000|2024-09-02 14:12:50|14396.06|14316.06|14395.83|14315.83|14396.65|14316.65|14395.62|14315.62|9
1725286380000|2024-09-02 14:13:00|14395.29|14315.29|14394.71|14314.71|14395.29|14315.29|14394.55|14314.55|10
1725286390000|2024-09-02 14:13:10|14394.78|14314.78|14393.24|14313.24|14394.78|14314.78|14392.78|14312.78|10
1725286400000|2024-09-02 14:13:20|14393.48|14313.48|14395.71|14315.71|14395.71|14315.71|14393.48|14313.48|10
1725286410000|2024-09-02 14:13:30|14395.92|14315.92|14397.48|14317.48|14397.48|14317.48|14395.73|14315.73|10
1725286420000|2024-09-02 14:13:40|14397.63|14317.63|14396.63|14316.63|14397.63|14317.63|14396.24|14316.24|10
1725286430000|2024-09-02 14:13:50|14396.93|14316.93|14397.25|14317.25|14397.31|14317.31|14396.81|14316.81|9
1725286440000|2024-09-02 14:14:00|14397.23|14317.23|14396.39|14316.39|14397.23|14317.23|14396.01|14316.01|10
1725286450000|2024-09-02 14:14:10|14396.57|14316.57|14396.81|14316.81|14397.05|14317.05|14396.43|14316.43|10
1725286460000|2024-09-02 14:14:20|14396.78|14316.78|14397.75|14317.75|14397.75|14317.75|14396.77|14316.77|10
1725286470000|2024-09-02 14:14:30|14402.12|14322.12|14402.62|14322.62|14402.62|14322.62|14402.12|14322.12|10
1725286480000|2024-09-02 14:14:40|14402.42|14322.42|14399.21|14319.21|14402.49|14322.49|14398.45|14318.45|10
1725286490000|2024-09-02 14:14:50|14399.11|14319.11|14397.19|14317.19|14399.37|14319.37|14397.19|14317.19|10
1725286500000|2024-09-02 14:15:00|14396.83|14316.83|14396.88|14316.88|14396.88|14316.88|14395.76|14315.76|10
1725286510000|2024-09-02 14:15:10|14396.85|14316.85|14396.77|14316.77|14397.06|14317.06|14396.59|14316.59|10
1725286520000|2024-09-02 14:15:20|14396.92|14316.92|14399.16|14319.16|14399.16|14319.16|14396.92|14316.92|10
1725286530000|2024-09-02 14:15:30|14400.92|14320.92|14401.21|14321.21|14401.21|14321.21|14400.62|14320.62|8
1725286540000|2024-09-02 14:15:40|14401.32|14321.32|14403.74|14323.74|14403.74|14323.74|14401.32|14321.32|10
1725286550000|2024-09-02 14:15:50|14403.89|14323.89|14407.99|14327.99|14407.99|14327.99|14403.89|14323.89|10
1725286560000|2024-09-02 14:16:00|14408.4|14328.4|14408.81|14328.81|14408.97|14328.97|14408.4|14328.4|10
1725286570000|2024-09-02 14:16:10|14408.8|14328.8|14409.16|14329.16|14409.75|14329.75|14408.8|14328.8|10
1725286580000|2024-09-02 14:16:20|14409|14329|14408.62|14328.62|14409|14329|14408.08|14328.08|10
1725286590000|2024-09-02 14:16:30|14408.57|14328.57|14408.27|14328.27|14408.83|14328.83|14408.24|14328.24|10
1725286600000|2024-09-02 14:16:40|14408.1|14328.1|14401.06|14321.06|14408.1|14328.1|14400.26|14320.26|10
1725286610000|2024-09-02 14:16:50|14401.4|14321.4|14400.9|14320.9|14401.77|14321.77|14400.9|14320.9|10
1725286620000|2024-09-02 14:17:00|14400.47|14320.47|14399.2|14319.2|14400.47|14320.47|14398.93|14318.93|10
1725286630000|2024-09-02 14:17:10|14399.38|14319.38|14398.43|14318.43|14399.72|14319.72|14398.43|14318.43|10
1725286640000|2024-09-02 14:17:20|14397.75|14317.75|14396.04|14316.04|14397.75|14317.75|14395.51|14315.51|9
1725286650000|2024-09-02 14:17:30|14396.54|14316.54|14399.76|14319.76|14400.16|14320.16|14396.54|14316.54|10
1725286660000|2024-09-02 14:17:40|14400.38|14320.38|14403.47|14323.47|14403.47|14323.47|14400.38|14320.38|10
1725286670000|2024-09-02 14:17:50|14403.66|14323.66|14402.5|14322.5|14403.66|14323.66|14402.5|14322.5|10
1725286680000|2024-09-02 14:18:00|14402.66|14322.66|14402.22|14322.22|14403.14|14323.14|14401.42|14321.42|10
1725286690000|2024-09-02 14:18:10|14405.92|14325.92|14407.45|14327.45|14407.95|14327.95|14405.92|14325.92|10
1725286700000|2024-09-02 14:18:20|14407.65|14327.65|14409.88|14329.88|14410.02|14330.02|14407.65|14327.65|10
1725286710000|2024-09-02 14:18:30|14410.08|14330.08|14412.31|14332.31|14412.31|14332.31|14410.06|14330.06|10
1725286720000|2024-09-02 14:18:40|14412.83|14332.83|14414.14|14334.14|14414.14|14334.14|14412.83|14332.83|10
1725286730000|2024-09-02 14:18:50|14414.62|14334.62|14414.99|14334.99|14415.68|14335.68|14414.62|14334.62|10
1725286740000|2024-09-02 14:19:00|14414.62|14334.62|14415.48|14335.48|14415.48|14335.48|14413.98|14333.98|10
1725286750000|2024-09-02 14:19:10|14415.7|14335.7|14412.93|14332.93|14415.7|14335.7|14412.93|14332.93|10
1725286760000|2024-09-02 14:19:20|14411.97|14331.97|14415.25|14335.25|14415.25|14335.25|14411.54|14331.54|10
1725286770000|2024-09-02 14:19:30|14415.26|14335.26|14413.83|14333.83|14415.26|14335.26|14413.82|14333.82|10
1725286780000|2024-09-02 14:19:40|14414.09|14334.09|14412.96|14332.96|14414.25|14334.25|14412.96|14332.96|10
1725286790000|2024-09-02 14:19:50|14412.71|14332.71|14414.06|14334.06|14414.06|14334.06|14412.42|14332.42|10
1725286800000|2024-09-02 14:20:00|14414.53|14334.53|14415.01|14335.01|14415.01|14335.01|14414.47|14334.47|10
1725286810000|2024-09-02 14:20:10|14414.94|14334.94|14414.77|14334.77|14415.07|14335.07|14414.77|14334.77|10
1725286820000|2024-09-02 14:20:20|14414.76|14334.76|14415.56|14335.56|14415.82|14335.82|14414.76|14334.76|9
1725286830000|2024-09-02 14:20:30|14415.75|14335.75|14415.91|14335.91|14416.06|14336.06|14415|14335|10
1725286840000|2024-09-02 14:20:40|14415.94|14335.94|14416.46|14336.46|14416.57|14336.57|14415.94|14335.94|9
1725286850000|2024-09-02 14:20:50|14416.25|14336.25|14416.14|14336.14|14416.92|14336.92|14416.12|14336.12|10
1725286860000|2024-09-02 14:21:00|14416.13|14336.13|14416.03|14336.03|14416.13|14336.13|14414.8|14334.8|9
1725286870000|2024-09-02 14:21:10|14416.22|14336.22|14418.64|14338.64|14418.64|14338.64|14416.22|14336.22|10
1725286880000|2024-09-02 14:21:20|14418.63|14338.63|14418.53|14338.53|14418.63|14338.63|14418.13|14338.13|10
1725286890000|2024-09-02 14:21:30|14418.51|14338.51|14419.54|14339.54|14419.56|14339.56|14418.51|14338.51|10
1725286900000|2024-09-02 14:21:40|14419.55|14339.55|14420.12|14340.12|14420.5|14340.5|14419.55|14339.55|10
1725286910000|2024-09-02 14:21:50|14420.14|14340.14|14423.22|14343.22|14423.22|14343.22|14420.14|14340.14|10
1725286920000|2024-09-02 14:22:00|14423.23|14343.23|14425.44|14345.44|14425.44|14345.44|14423.15|14343.15|10
1725286930000|2024-09-02 14:22:10|14425.8|14345.8|14424.66|14344.66|14426.16|14346.16|14424.56|14344.56|10
1725286940000|2024-09-02 14:22:20|14424.53|14344.53|14422.14|14342.14|14424.6|14344.6|14422.14|14342.14|10
1725286950000|2024-09-02 14:22:30|14421.88|14341.88|14421.26|14341.26|14421.88|14341.88|14420.95|14340.95|10
1725286960000|2024-09-02 14:22:40|14421.42|14341.42|14422.51|14342.51|14422.51|14342.51|14421.26|14341.26|9
1725286970000|2024-09-02 14:22:50|14422.23|14342.23|14423.73|14343.73|14423.73|14343.73|14422.23|14342.23|10
1725286980000|2024-09-02 14:23:00|14424.3|14344.3|14425.73|14345.73|14425.73|14345.73|14424.05|14344.05|10
1725286990000|2024-09-02 14:23:10|14427.1|14347.1|14428.61|14348.61|14428.61|14348.61|14427.01|14347.01|9
1725287000000|2024-09-02 14:23:20|14428.71|14348.71|14429.53|14349.53|14429.53|14349.53|14428.44|14348.44|9
1725287010000|2024-09-02 14:23:30|14429.68|14349.68|14430.39|14350.39|14430.48|14350.48|14429.68|14349.68|10
1725287020000|2024-09-02 14:23:40|14430.72|14350.72|14433.19|14353.19|14433.19|14353.19|14430.72|14350.72|10
1725287030000|2024-09-02 14:23:50|14433.2|14353.2|14433.36|14353.36|14433.48|14353.48|14433.2|14353.2|10
1725287040000|2024-09-02 14:24:00|14433.54|14353.54|14433.91|14353.91|14433.91|14353.91|14433.54|14353.54|10
1725287050000|2024-09-02 14:24:10|14433.19|14353.19|14432.91|14352.91|14433.49|14353.49|14432.82|14352.82|9
1725287060000|2024-09-02 14:24:20|14432.84|14352.84|14435.59|14355.59|14435.59|14355.59|14432.78|14352.78|10
1725287070000|2024-09-02 14:24:30|14436.16|14356.16|14437.81|14357.81|14437.81|14357.81|14436.16|14356.16|9
1725287080000|2024-09-02 14:24:40|14437.66|14357.66|14439.53|14359.53|14439.74|14359.74|14437.66|14357.66|10
1725287090000|2024-09-02 14:24:50|14439.54|14359.54|14440.43|14360.43|14440.43|14360.43|14439.54|14359.54|10
1725287100000|2024-09-02 14:25:00|14440.42|14360.42|14439.78|14359.78|14440.51|14360.51|14439.62|14359.62|10
1725287110000|2024-09-02 14:25:10|14439.47|14359.47|14439.51|14359.51|14439.62|14359.62|14439.39|14359.39|10
1725287120000|2024-09-02 14:25:20|14439.54|14359.54|14440.94|14360.94|14440.94|14360.94|14439.54|14359.54|8
1725287130000|2024-09-02 14:25:30|14441.25|14361.25|14440.34|14360.34|14441.25|14361.25|14440.09|14360.09|9
1725287140000|2024-09-02 14:25:40|14440.35|14360.35|14439.88|14359.88|14440.65|14360.65|14439.55|14359.55|10
1725287150000|2024-09-02 14:25:50|14439.87|14359.87|14441.18|14361.18|14441.18|14361.18|14439.69|14359.69|10
1725287160000|2024-09-02 14:26:00|14441.44|14361.44|14441.07|14361.07|14441.49|14361.49|14441.04|14361.04|9
1725287170000|2024-09-02 14:26:10|14440.03|14360.03|14437.8|14357.8|14440.03|14360.03|14437.8|14357.8|9
1725287180000|2024-09-02 14:26:20|14437.86|14357.86|14440.58|14360.58|14440.58|14360.58|14437.86|14357.86|10
1725287190000|2024-09-02 14:26:30|14441.27|14361.27|14444.13|14364.13|14444.13|14364.13|14441.27|14361.27|10
1725287200000|2024-09-02 14:26:40|14445.33|14365.33|14450.59|14370.59|14450.59|14370.59|14445.33|14365.33|10
1725287210000|2024-09-02 14:26:50|14451.4|14371.4|14455.9|14375.9|14455.9|14375.9|14451.4|14371.4|10
1725287220000|2024-09-02 14:27:00|14458.89|14378.89|14467.04|14387.04|14467.13|14387.13|14458.57|14378.57|10
1725287230000|2024-09-02 14:27:10|14468.48|14388.48|14473.45|14393.45|14473.48|14393.48|14468.48|14388.48|10
1725287240000|2024-09-02 14:27:20|14473.79|14393.79|14473.7|14393.7|14474|14394|14473.59|14393.59|10
1725287250000|2024-09-02 14:27:30|14473.69|14393.69|14472.77|14392.77|14473.69|14393.69|14472.4|14392.4|9
1725287260000|2024-09-02 14:27:40|14473.43|14393.43|14473.42|14393.42|14473.87|14393.87|14473.42|14393.42|9
1725287270000|2024-09-02 14:27:50|14473.54|14393.54|14473.28|14393.28|14474.21|14394.21|14473.27|14393.27|10
1725287280000|2024-09-02 14:28:00|14473.21|14393.21|14472.79|14392.79|14473.21|14393.21|14472.57|14392.57|10
1725287290000|2024-09-02 14:28:10|14472.78|14392.78|14473|14393|14473.02|14393.02|14472.78|14392.78|8
1725287300000|2024-09-02 14:28:20|14472.59|14392.59|14473.27|14393.27|14473.27|14393.27|14471.69|14391.69|10
1725287310000|2024-09-02 14:28:30|14473.32|14393.32|14477.9|14397.9|14477.9|14397.9|14473.23|14393.23|10
1725287320000|2024-09-02 14:28:40|14477.6|14397.6|14479.51|14399.51|14479.51|14399.51|14477.6|14397.6|10
1725287330000|2024-09-02 14:28:50|14479.57|14399.57|14480.04|14400.04|14480.73|14400.73|14479|14399|9
1725287340000|2024-09-02 14:29:00|14478.96|14398.96|14479.44|14399.44|14479.68|14399.68|14478.96|14398.96|10
1725287350000|2024-09-02 14:29:10|14479.5|14399.5|14481.17|14401.17|14481.17|14401.17|14479.5|14399.5|10
1725287360000|2024-09-02 14:29:20|14481.22|14401.22|14482.99|14402.99|14483.6|14403.6|14481.22|14401.22|10
1725287370000|2024-09-02 14:29:30|14482.34|14402.34|14484.16|14404.16|14484.16|14404.16|14481.95|14401.95|10
1725287380000|2024-09-02 14:29:40|14485.01|14405.01|14483.94|14403.94|14485.01|14405.01|14483.94|14403.94|10
1725287390000|2024-09-02 14:29:50|14483.7|14403.7|14484.55|14404.55|14484.86|14404.86|14483.7|14403.7|10
1725287400000|2024-09-02 14:30:00|14484.17|14404.17|14483.54|14403.54|14484.26|14404.26|14483.17|14403.17|10
1725287410000|2024-09-02 14:30:10|14483.73|14403.73|14487.55|14407.55|14487.55|14407.55|14483.73|14403.73|9
1725287420000|2024-09-02 14:30:20|14487.35|14407.35|14487.85|14407.85|14487.91|14407.91|14487.35|14407.35|9
1725287430000|2024-09-02 14:30:30|14488.35|14408.35|14488.67|14408.67|14488.81|14408.81|14488.03|14408.03|10
1725287440000|2024-09-02 14:30:40|14488.69|14408.69|14498.1|14418.1|14499.38|14419.38|14488.42|14408.42|10
1725287450000|2024-09-02 14:30:50|14497.45|14417.45|14510.67|14430.67|14510.67|14430.67|14497.45|14417.45|10
1725287460000|2024-09-02 14:31:00|14511.78|14431.78|14518.52|14438.52|14519.05|14439.05|14511.78|14431.78|10
1725287470000|2024-09-02 14:31:10|14518.89|14438.89|14539.88|14459.88|14540.86|14460.86|14518.89|14438.89|10
1725287480000|2024-09-02 14:31:20|14539.47|14459.47|14540.35|14460.35|14540.43|14460.43|14538.6|14458.6|10
1725287490000|2024-09-02 14:31:30|14541|14461|14538.54|14458.54|14541.94|14461.94|14538.54|14458.54|10
1725287500000|2024-09-02 14:31:40|14537.46|14457.46|14533.52|14453.52|14537.46|14457.46|14533.52|14453.52|10
1725287510000|2024-09-02 14:31:50|14533.09|14453.09|14530.79|14450.79|14533.09|14453.09|14530.38|14450.38|10
1725287520000|2024-09-02 14:32:00|14530.93|14450.93|14528.27|14448.27|14530.98|14450.98|14526.64|14446.64|10
1725287530000|2024-09-02 14:32:10|14528.67|14448.67|14531.12|14451.12|14531.27|14451.27|14528.67|14448.67|10
1725287540000|2024-09-02 14:32:20|14531.92|14451.92|14533.81|14453.81|14533.81|14453.81|14531.45|14451.45|10
1725287550000|2024-09-02 14:32:30|14533.67|14453.67|14543.82|14463.82|14543.82|14463.82|14533.67|14453.67|10
1725287560000|2024-09-02 14:32:40|14544.99|14464.99|14554.72|14474.72|14554.72|14474.72|14544.99|14464.99|10
1725287570000|2024-09-02 14:32:50|14553.82|14473.82|14554.39|14474.39|14554.85|14474.85|14553.59|14473.59|10
1725287580000|2024-09-02 14:33:00|14554.69|14474.69|14551.24|14471.24|14554.69|14474.69|14551.24|14471.24|10
1725287590000|2024-09-02 14:33:10|14550.82|14470.82|14549.03|14469.03|14550.82|14470.82|14548.64|14468.64|9
1725287600000|2024-09-02 14:33:20|14549|14469|14543.94|14463.94|14549.02|14469.02|14543.94|14463.94|10
1725287610000|2024-09-02 14:33:30|14542.94|14462.94|14543.68|14463.68|14543.68|14463.68|14542.58|14462.58|10
1725287620000|2024-09-02 14:33:40|14543.46|14463.46|14550.14|14470.14|14550.17|14470.17|14543.46|14463.46|10
1725287630000|2024-09-02 14:33:50|14551.45|14471.45|14554.24|14474.24|14554.24|14474.24|14551.18|14471.18|10
1725287640000|2024-09-02 14:34:00|14554.05|14474.05|14552.71|14472.71|14554.05|14474.05|14552.15|14472.15|10
1725287650000|2024-09-02 14:34:10|14552.58|14472.58|14552.69|14472.69|14553.35|14473.35|14550.99|14470.99|10
1725287660000|2024-09-02 14:34:20|14553.12|14473.12|14553.93|14473.93|14553.93|14473.93|14552.63|14472.63|9
1725287670000|2024-09-02 14:34:30|14554.24|14474.24|14553.38|14473.38|14554.85|14474.85|14553.19|14473.19|9
1725287680000|2024-09-02 14:34:40|14553.29|14473.29|14551.62|14471.62|14553.29|14473.29|14551.61|14471.61|8
1725287690000|2024-09-02 14:34:50|14550.89|14470.89|14549.81|14469.81|14550.89|14470.89|14549.1|14469.1|8
1725287700000|2024-09-02 14:35:00|14549.33|14469.33|14546.63|14466.63|14549.33|14469.33|14546.6|14466.6|10
1725287710000|2024-09-02 14:35:10|14546.68|14466.68|14543.69|14463.69|14546.68|14466.68|14543.69|14463.69|10
1725287720000|2024-09-02 14:35:20|14543.85|14463.85|14548.33|14468.33|14548.33|14468.33|14543.85|14463.85|10
1725287730000|2024-09-02 14:35:30|14548.65|14468.65|14553.5|14473.5|14553.98|14473.98|14548.65|14468.65|8
1725287740000|2024-09-02 14:35:40|14553.56|14473.56|14570.38|14490.38|14570.38|14490.38|14553.56|14473.56|10
1725287750000|2024-09-02 14:35:50|14570.76|14490.76|14577.81|14497.81|14579.56|14499.56|14570.76|14490.76|10
1725287760000|2024-09-02 14:36:00|14577.94|14497.94|14584.79|14504.79|14584.79|14504.79|14577.94|14497.94|10
1725287770000|2024-09-02 14:36:10|14584.5|14504.5|14581.95|14501.95|14584.5|14504.5|14581.95|14501.95|10
1725287780000|2024-09-02 14:36:20|14582.19|14502.19|14582.59|14502.59|14582.91|14502.91|14581.65|14501.65|10
1725287790000|2024-09-02 14:36:30|14582.95|14502.95|14582.55|14502.55|14583.62|14503.62|14582.12|14502.12|10
1725287800000|2024-09-02 14:36:40|14582.54|14502.54|14583.85|14503.85|14583.85|14503.85|14581.78|14501.78|9
1725287810000|2024-09-02 14:36:50|14583.73|14503.73|14586.79|14506.79|14586.79|14506.79|14583.73|14503.73|10
1725287820000|2024-09-02 14:37:00|14587.39|14507.39|14583.5|14503.5|14588.07|14508.07|14583.22|14503.22|10
1725287830000|2024-09-02 14:37:10|14582.91|14502.91|14576.18|14496.18|14582.91|14502.91|14576.18|14496.18|10
1725287840000|2024-09-02 14:37:20|14576.04|14496.04|14575.52|14495.52|14577.19|14497.19|14575.52|14495.52|10
1725287850000|2024-09-02 14:37:30|14574.28|14494.28|14571.75|14491.75|14574.28|14494.28|14571.75|14491.75|10
1725287860000|2024-09-02 14:37:40|14571.77|14491.77|14568.48|14488.48|14571.86|14491.86|14567.98|14487.98|9
1725287870000|2024-09-02 14:37:50|14569.12|14489.12|14570.49|14490.49|14570.49|14490.49|14569.12|14489.12|10
1725287880000|2024-09-02 14:38:00|14570.43|14490.43|14570.42|14490.42|14570.86|14490.86|14570.42|14490.42|10
1725287890000|2024-09-02 14:38:10|14571.01|14491.01|14572|14492|14572|14492|14570.98|14490.98|10
1725287900000|2024-09-02 14:38:20|14572.3|14492.3|14573.29|14493.29|14573.3|14493.3|14571.86|14491.86|10
1725287910000|2024-09-02 14:38:30|14573.31|14493.31|14573.72|14493.72|14574.37|14494.37|14573.01|14493.01|10
1725287920000|2024-09-02 14:38:40|14573.76|14493.76|14573.98|14493.98|14574.59|14494.59|14573.76|14493.76|8
1725287930000|2024-09-02 14:38:50|14573.61|14493.61|14571.47|14491.47|14574.06|14494.06|14571.47|14491.47|10
1725287940000|2024-09-02 14:39:00|14571.84|14491.84|14570.35|14490.35|14572.35|14492.35|14570.35|14490.35|10
1725287950000|2024-09-02 14:39:10|14568.87|14488.87|14567.74|14487.74|14568.87|14488.87|14567.13|14487.13|10
1725287960000|2024-09-02 14:39:20|14567.8|14487.8|14572.34|14492.34|14572.34|14492.34|14566.25|14486.25|10
1725287970000|2024-09-02 14:39:30|14572.05|14492.05|14573|14493|14573|14493|14571.85|14491.85|10
1725287980000|2024-09-02 14:39:40|14573.09|14493.09|14570.88|14490.88|14573.09|14493.09|14570.88|14490.88|9
1725287990000|2024-09-02 14:39:50|14570.85|14490.85|14567.76|14487.76|14570.85|14490.85|14567.44|14487.44|9
1725288000000|2024-09-02 14:40:00|14567.71|14487.71|14564.2|14484.2|14567.71|14487.71|14564.03|14484.03|10
1725288010000|2024-09-02 14:40:10|14563.82|14483.82|14559.34|14479.34|14563.82|14483.82|14559.34|14479.34|10
1725288020000|2024-09-02 14:40:20|14559.24|14479.24|14550.14|14470.14|14559.24|14479.24|14550.14|14470.14|10
1725288030000|2024-09-02 14:40:30|14548.55|14468.55|14546.93|14466.93|14548.55|14468.55|14546.67|14466.67|10
1725288040000|2024-09-02 14:40:40|14546.42|14466.42|14543.04|14463.04|14546.42|14466.42|14541.32|14461.32|10
1725288050000|2024-09-02 14:40:50|14543.78|14463.78|14543.92|14463.92|14544.33|14464.33|14543.67|14463.67|10
1725288060000|2024-09-02 14:41:00|14543.49|14463.49|14539.96|14459.96|14543.49|14463.49|14539.96|14459.96|10
1725288070000|2024-09-02 14:41:10|14538.9|14458.9|14538.21|14458.21|14538.9|14458.9|14537.87|14457.87|10
1725288080000|2024-09-02 14:41:20|14539.24|14459.24|14541.83|14461.83|14541.83|14461.83|14538.95|14458.95|10
1725288090000|2024-09-02 14:41:30|14542.08|14462.08|14542.7|14462.7|14542.95|14462.95|14542.08|14462.08|10
1725288100000|2024-09-02 14:41:40|14542.8|14462.8|14541.15|14461.15|14543.49|14463.49|14539.61|14459.61|10
1725288110000|2024-09-02 14:41:50|14541.12|14461.12|14540.81|14460.81|14541.48|14461.48|14540.78|14460.78|10
1725288120000|2024-09-02 14:42:00|14540.67|14460.67|14539.01|14459.01|14540.67|14460.67|14539.01|14459.01|8
1725288130000|2024-09-02 14:42:10|14538.82|14458.82|14537.71|14457.71|14538.86|14458.86|14537.71|14457.71|10
1725288140000|2024-09-02 14:42:20|14537.68|14457.68|14538.09|14458.09|14538.09|14458.09|14537.13|14457.13|10
1725288150000|2024-09-02 14:42:30|14537.63|14457.63|14538.9|14458.9|14538.9|14458.9|14537.3|14457.3|9
1725288160000|2024-09-02 14:42:40|14539.24|14459.24|14539.15|14459.15|14539.82|14459.82|14539.15|14459.15|10
1725288170000|2024-09-02 14:42:50|14538.14|14458.14|14537.69|14457.69|14538.28|14458.28|14537.65|14457.65|10
1725288180000|2024-09-02 14:43:00|14537.47|14457.47|14537.44|14457.44|14537.75|14457.75|14537.15|14457.15|8
1725288190000|2024-09-02 14:43:10|14537.29|14457.29|14537.51|14457.51|14537.51|14457.51|14536.77|14456.77|9
1725288200000|2024-09-02 14:43:20|14537.93|14457.93|14538.1|14458.1|14538.33|14458.33|14537.49|14457.49|10
1725288210000|2024-09-02 14:43:30|14538.4|14458.4|14537.77|14457.77|14538.4|14458.4|14537.77|14457.77|10
1725288220000|2024-09-02 14:43:40|14537.19|14457.19|14535.89|14455.89|14537.19|14457.19|14535.89|14455.89|10
1725288230000|2024-09-02 14:43:50|14535.88|14455.88|14536.41|14456.41|14536.64|14456.64|14535.88|14455.88|6
1725288240000|2024-09-02 14:44:00|14536.49|14456.49|14533.86|14453.86|14536.67|14456.67|14533.86|14453.86|9
1725288250000|2024-09-02 14:44:10|14533.49|14453.49|14526.77|14446.77|14533.49|14453.49|14526.56|14446.56|10
1725288260000|2024-09-02 14:44:20|14526.62|14446.62|14526.65|14446.65|14526.65|14446.65|14526.43|14446.43|7
1725288270000|2024-09-02 14:44:30|14526.63|14446.63|14526.26|14446.26|14527.35|14447.35|14526.03|14446.03|10
1725288280000|2024-09-02 14:44:40|14526.22|14446.22|14527.25|14447.25|14527.25|14447.25|14525.98|14445.98|10
1725288290000|2024-09-02 14:44:50|14527.39|14447.39|14529.28|14449.28|14529.4|14449.4|14527.39|14447.39|10
1725288300000|2024-09-02 14:45:00|14529.21|14449.21|14540.44|14460.44|14540.44|14460.44|14529.21|14449.21|10
1725288310000|2024-09-02 14:45:10|14540.65|14460.65|14541.85|14461.85|14541.86|14461.86|14540.44|14460.44|10
1725288320000|2024-09-02 14:45:20|14542.61|14462.61|14543.27|14463.27|14543.39|14463.39|14542.61|14462.61|9
1725288330000|2024-09-02 14:45:30|14543.53|14463.53|14544.07|14464.07|14544.07|14464.07|14543.53|14463.53|10
1725288340000|2024-09-02 14:45:40|14544.59|14464.59|14547.65|14467.65|14547.65|14467.65|14544.59|14464.59|10
1725288350000|2024-09-02 14:45:50|14547.68|14467.68|14549.38|14469.38|14549.38|14469.38|14547.62|14467.62|10
1725288360000|2024-09-02 14:46:00|14549.01|14469.01|14548.93|14468.93|14550.32|14470.32|14548.64|14468.64|10
1725288370000|2024-09-02 14:46:10|14548.85|14468.85|14547.92|14467.92|14548.85|14468.85|14547.92|14467.92|10
1725288380000|2024-09-02 14:46:20|14548.09|14468.09|14547.48|14467.48|14548.09|14468.09|14547.48|14467.48|9
1725288390000|2024-09-02 14:46:30|14547.92|14467.92|14550.81|14470.81|14550.81|14470.81|14547.92|14467.92|10
1725288400000|2024-09-02 14:46:40|14550.73|14470.73|14551.96|14471.96|14551.96|14471.96|14550.73|14470.73|9
1725288410000|2024-09-02 14:46:50|14552.68|14472.68|14552.53|14472.53|14552.68|14472.68|14552.27|14472.27|9
1725288420000|2024-09-02 14:47:00|14552.9|14472.9|14561.19|14481.19|14561.19|14481.19|14552.9|14472.9|10
1725288430000|2024-09-02 14:47:10|14561.18|14481.18|14568.51|14488.51|14568.51|14488.51|14560.81|14480.81|10
1725288440000|2024-09-02 14:47:20|14569.18|14489.18|14570.21|14490.21|14570.21|14490.21|14569.18|14489.18|10
1725288450000|2024-09-02 14:47:30|14570.05|14490.05|14576.01|14496.01|14576.01|14496.01|14570.05|14490.05|10
1725288460000|2024-09-02 14:47:40|14575.5|14495.5|14576.49|14496.49|14576.97|14496.97|14575.5|14495.5|10
1725288470000|2024-09-02 14:47:50|14575.84|14495.84|14579.33|14499.33|14579.81|14499.81|14575.71|14495.71|10
1725288480000|2024-09-02 14:48:00|14579.26|14499.26|14579.45|14499.45|14579.67|14499.67|14579.11|14499.11|9
1725288490000|2024-09-02 14:48:10|14579.82|14499.82|14578.77|14498.77|14580.21|14500.21|14578.77|14498.77|10
1725288500000|2024-09-02 14:48:20|14579.19|14499.19|14580.07|14500.07|14580.07|14500.07|14579.19|14499.19|10
1725288510000|2024-09-02 14:48:30|14579.85|14499.85|14580.3|14500.3|14580.91|14500.91|14579.85|14499.85|9
1725288520000|2024-09-02 14:48:40|14580.38|14500.38|14580.61|14500.61|14580.86|14500.86|14580.13|14500.13|10
1725288530000|2024-09-02 14:48:50|14580.44|14500.44|14579.28|14499.28|14580.44|14500.44|14579.28|14499.28|9
1725288540000|2024-09-02 14:49:00|14579.22|14499.22|14579.12|14499.12|14580|14500|14579.11|14499.11|9
1725288550000|2024-09-02 14:49:10|14579.33|14499.33|14579.55|14499.55|14579.75|14499.75|14579.2|14499.2|9
1725288560000|2024-09-02 14:49:20|14579.59|14499.59|14578.63|14498.63|14579.63|14499.63|14578.63|14498.63|10
1725288570000|2024-09-02 14:49:30|14578.73|14498.73|14579.23|14499.23|14579.23|14499.23|14578.07|14498.07|10
1725288580000|2024-09-02 14:49:40|14579.64|14499.64|14579.94|14499.94|14580.67|14500.67|14579.64|14499.64|9
1725288590000|2024-09-02 14:49:50|14579.87|14499.87|14580.41|14500.41|14581.76|14501.76|14577.61|14497.61|10
1725288600000|2024-09-02 14:50:00|14580.35|14500.35|14576.2|14496.2|14580.35|14500.35|14576.2|14496.2|10
1725288610000|2024-09-02 14:50:10|14576.15|14496.15|14577.87|14497.87|14578.15|14498.15|14576|14496|10
1725288620000|2024-09-02 14:50:20|14578|14498|14576.12|14496.12|14578|14498|14576.12|14496.12|10
1725288630000|2024-09-02 14:50:30|14576.03|14496.03|14574.07|14494.07|14576.97|14496.97|14574.07|14494.07|10
1725288640000|2024-09-02 14:50:40|14573.91|14493.91|14577.18|14497.18|14577.18|14497.18|14573.78|14493.78|9
1725288650000|2024-09-02 14:50:50|14577.15|14497.15|14571.71|14491.71|14577.15|14497.15|14571.71|14491.71|10
1725288660000|2024-09-02 14:51:00|14571.53|14491.53|14565.04|14485.04|14572.88|14492.88|14565.04|14485.04|10
1725288670000|2024-09-02 14:51:10|14564.64|14484.64|14563.61|14483.61|14565.44|14485.44|14563.61|14483.61|10
1725288680000|2024-09-02 14:51:20|14563.64|14483.64|14561.37|14481.37|14563.99|14483.99|14561.37|14481.37|10
1725288690000|2024-09-02 14:51:30|14560.88|14480.88|14558.21|14478.21|14560.88|14480.88|14558.21|14478.21|9
1725288700000|2024-09-02 14:51:40|14552.65|14472.65|14552.09|14472.09|14553.18|14473.18|14551.88|14471.88|10
1725288710000|2024-09-02 14:51:50|14552.98|14472.98|14554.37|14474.37|14554.4|14474.4|14552.98|14472.98|10
1725288720000|2024-09-02 14:52:00|14554.47|14474.47|14555.51|14475.51|14555.95|14475.95|14554.47|14474.47|10
1725288730000|2024-09-02 14:52:10|14555.52|14475.52|14552.21|14472.21|14555.52|14475.52|14551.56|14471.56|8
1725288740000|2024-09-02 14:52:20|14552.29|14472.29|14550.78|14470.78|14552.29|14472.29|14550.78|14470.78|10
1725288750000|2024-09-02 14:52:30|14550.76|14470.76|14550.67|14470.67|14551.05|14471.05|14550.51|14470.51|9
1725288760000|2024-09-02 14:52:40|14550.63|14470.63|14552.58|14472.58|14552.69|14472.69|14550.63|14470.63|10
1725288770000|2024-09-02 14:52:50|14552.63|14472.63|14552.3|14472.3|14553.02|14473.02|14552.3|14472.3|9
1725288780000|2024-09-02 14:53:00|14551.65|14471.65|14550.98|14470.98|14552.27|14472.27|14550.98|14470.98|9
1725288790000|2024-09-02 14:53:10|14551|14471|14552.94|14472.94|14552.94|14472.94|14551|14471|7
1725288800000|2024-09-02 14:53:20|14553.37|14473.37|14555.63|14475.63|14555.63|14475.63|14553.37|14473.37|10
1725288810000|2024-09-02 14:53:30|14555.6|14475.6|14555.05|14475.05|14555.78|14475.78|14554.71|14474.71|10
1725288820000|2024-09-02 14:53:40|14555.21|14475.21|14554.19|14474.19|14555.52|14475.52|14553.98|14473.98|9
1725288830000|2024-09-02 14:53:50|14554.28|14474.28|14557.06|14477.06|14557.06|14477.06|14554.28|14474.28|10
1725288840000|2024-09-02 14:54:00|14557.07|14477.07|14559.94|14479.94|14559.94|14479.94|14557.07|14477.07|10
1725288850000|2024-09-02 14:54:10|14560.21|14480.21|14560.71|14480.71|14561.2|14481.2|14559.96|14479.96|10
1725288860000|2024-09-02 14:54:20|14560.79|14480.79|14561.11|14481.11|14561.16|14481.16|14560.46|14480.46|10
1725288870000|2024-09-02 14:54:30|14561.56|14481.56|14563.95|14483.95|14563.95|14483.95|14561.28|14481.28|9
1725288880000|2024-09-02 14:54:40|14563.93|14483.93|14563.94|14483.94|14564.08|14484.08|14563.71|14483.71|10
1725288890000|2024-09-02 14:54:50|14564.28|14484.28|14565.94|14485.94|14565.94|14485.94|14564.28|14484.28|10
1725288900000|2024-09-02 14:55:00|14566.14|14486.14|14568.3|14488.3|14568.48|14488.48|14566.14|14486.14|10
1725288910000|2024-09-02 14:55:10|14568.17|14488.17|14567|14487|14568.17|14488.17|14567|14487|10
1725288920000|2024-09-02 14:55:20|14567.19|14487.19|14568.45|14488.45|14568.62|14488.62|14567.19|14487.19|10
1725288930000|2024-09-02 14:55:30|14568.3|14488.3|14567.34|14487.34|14568.3|14488.3|14567.2|14487.2|10
1725288940000|2024-09-02 14:55:40|14567.31|14487.31|14565.22|14485.22|14567.32|14487.32|14565.22|14485.22|10
1725288950000|2024-09-02 14:55:50|14564.91|14484.91|14565.13|14485.13|14565.44|14485.44|14564.91|14484.91|10
1725288960000|2024-09-02 14:56:00|14569.91|14489.91|14567.55|14487.55|14569.91|14489.91|14567.53|14487.53|10
1725288970000|2024-09-02 14:56:10|14567.59|14487.59|14567|14487|14567.59|14487.59|14567|14487|9
1725288980000|2024-09-02 14:56:20|14567.02|14487.02|14564.52|14484.52|14567.04|14487.04|14564.28|14484.28|10
1725288990000|2024-09-02 14:56:30|14564.49|14484.49|14561.52|14481.52|14564.49|14484.49|14561.52|14481.52|10
1725289000000|2024-09-02 14:56:40|14561.35|14481.35|14561.36|14481.36|14561.68|14481.68|14561.16|14481.16|10
1725289010000|2024-09-02 14:56:50|14562.84|14482.84|14560.6|14480.6|14562.84|14482.84|14560.6|14480.6|9
1725289020000|2024-09-02 14:57:00|14561.19|14481.19|14562.03|14482.03|14562.29|14482.29|14561.19|14481.19|8
1725289030000|2024-09-02 14:57:10|14561.84|14481.84|14563.69|14483.69|14563.69|14483.69|14561.84|14481.84|9
1725289040000|2024-09-02 14:57:20|14563.7|14483.7|14563.25|14483.25|14563.95|14483.95|14563.25|14483.25|8
1725289050000|2024-09-02 14:57:30|14563.31|14483.31|14562.14|14482.14|14563.37|14483.37|14561.99|14481.99|9
1725289060000|2024-09-02 14:57:40|14562.18|14482.18|14562.79|14482.79|14562.79|14482.79|14562.17|14482.17|9
1725289070000|2024-09-02 14:57:50|14563.03|14483.03|14564.92|14484.92|14564.92|14484.92|14563.03|14483.03|10
1725289080000|2024-09-02 14:58:00|14564.95|14484.95|14568.72|14488.72|14568.72|14488.72|14564.95|14484.95|10
1725289090000|2024-09-02 14:58:10|14568.82|14488.82|14569.49|14489.49|14569.83|14489.83|14568.82|14488.82|10
1725289100000|2024-09-02 14:58:20|14569.43|14489.43|14569.88|14489.88|14569.88|14489.88|14569.43|14489.43|7
1725289110000|2024-09-02 14:58:30|14569.8|14489.8|14572.57|14492.57|14572.57|14492.57|14569.8|14489.8|10
1725289120000|2024-09-02 14:58:40|14573.85|14493.85|14575.75|14495.75|14575.91|14495.91|14573.85|14493.85|10
1725289130000|2024-09-02 14:58:50|14575.78|14495.78|14575.57|14495.57|14575.97|14495.97|14575.56|14495.56|10
1725289140000|2024-09-02 14:59:00|14575.63|14495.63|14573.72|14493.72|14575.97|14495.97|14573.72|14493.72|9
1725289150000|2024-09-02 14:59:10|14573.04|14493.04|14571.5|14491.5|14573.1|14493.1|14571.5|14491.5|10
1725289160000|2024-09-02 14:59:20|14571.48|14491.48|14571.27|14491.27|14571.48|14491.48|14571.22|14491.22|9
1725289170000|2024-09-02 14:59:30|14571.26|14491.26|14570.48|14490.48|14571.26|14491.26|14570.33|14490.33|9
1725289180000|2024-09-02 14:59:40|14570.49|14490.49|14573.25|14493.25|14573.25|14493.25|14570.47|14490.47|10
1725289190000|2024-09-02 14:59:50|14573.39|14493.39|14573.69|14493.69|14573.71|14493.71|14573.3|14493.3|10
1725289200000|2024-09-02 15:00:00|14573.68|14493.68|14571.21|14491.21|14573.68|14493.68|14571|14491|10
1725289210000|2024-09-02 15:00:10|14571.28|14491.28|14570.55|14490.55|14571.28|14491.28|14570.55|14490.55|10
1725289220000|2024-09-02 15:00:20|14570.53|14490.53|14570.62|14490.62|14571.13|14491.13|14570.12|14490.12|9
1725289230000|2024-09-02 15:00:30|14570.55|14490.55|14567.69|14487.69|14570.55|14490.55|14567.69|14487.69|10
1725289240000|2024-09-02 15:00:40|14567.36|14487.36|14562.58|14482.58|14568.21|14488.21|14562.58|14482.58|10
1725289250000|2024-09-02 15:00:50|14562.4|14482.4|14561.36|14481.36|14562.49|14482.49|14561.36|14481.36|10
1725289260000|2024-09-02 15:01:00|14557.55|14477.55|14554.53|14474.53|14557.55|14477.55|14554.53|14474.53|10
1725289270000|2024-09-02 15:01:10|14554.36|14474.36|14554.77|14474.77|14554.83|14474.83|14554.05|14474.05|10
1725289280000|2024-09-02 15:01:20|14554.88|14474.88|14553.86|14473.86|14554.89|14474.89|14553.86|14473.86|10
1725289290000|2024-09-02 15:01:30|14553.61|14473.61|14551.33|14471.33|14554.12|14474.12|14551.33|14471.33|10
1725289300000|2024-09-02 15:01:40|14551.32|14471.32|14550.68|14470.68|14552.02|14472.02|14550.68|14470.68|8
1725289310000|2024-09-02 15:01:50|14550.17|14470.17|14548.58|14468.58|14550.17|14470.17|14548.58|14468.58|10
1725289320000|2024-09-02 15:02:00|14548.73|14468.73|14547.88|14467.88|14548.73|14468.73|14547.88|14467.88|9
1725289330000|2024-09-02 15:02:10|14547.72|14467.72|14546.41|14466.41|14547.72|14467.72|14546.05|14466.05|9
1725289340000|2024-09-02 15:02:20|14546.35|14466.35|14547.25|14467.25|14547.25|14467.25|14546.12|14466.12|10
1725289350000|2024-09-02 15:02:30|14547.26|14467.26|14547.18|14467.18|14547.68|14467.68|14546.87|14466.87|9
1725289360000|2024-09-02 15:02:40|14547.66|14467.66|14551.15|14471.15|14551.15|14471.15|14547.66|14467.66|10
1725289370000|2024-09-02 15:02:50|14551.91|14471.91|14554.98|14474.98|14554.98|14474.98|14551.91|14471.91|10
1725289380000|2024-09-02 15:03:00|14555.05|14475.05|14552.48|14472.48|14555.31|14475.31|14552.48|14472.48|10
1725289390000|2024-09-02 15:03:10|14552.18|14472.18|14551.05|14471.05|14552.18|14472.18|14550.69|14470.69|10
1725289400000|2024-09-02 15:03:20|14550.3|14470.3|14551.12|14471.12|14551.12|14471.12|14550.3|14470.3|7
1725289410000|2024-09-02 15:03:30|14551.05|14471.05|14552.77|14472.77|14552.77|14472.77|14550.77|14470.77|9
1725289420000|2024-09-02 15:03:40|14552.92|14472.92|14552.93|14472.93|14553.97|14473.97|14552.92|14472.92|9
1725289430000|2024-09-02 15:03:50|14553.01|14473.01|14552.96|14472.96|14553.21|14473.21|14552.38|14472.38|9
1725289440000|2024-09-02 15:04:00|14552.52|14472.52|14552.04|14472.04|14553.06|14473.06|14551.67|14471.67|10
1725289450000|2024-09-02 15:04:10|14552.43|14472.43|14552.6|14472.6|14552.6|14472.6|14551.31|14471.31|9
1725289460000|2024-09-02 15:04:20|14552.71|14472.71|14556.08|14476.08|14556.62|14476.62|14552.71|14472.71|9
1725289470000|2024-09-02 15:04:30|14556.04|14476.04|14554.15|14474.15|14556.33|14476.33|14553.78|14473.78|10
1725289480000|2024-09-02 15:04:40|14554.74|14474.74|14555.42|14475.42|14555.42|14475.42|14554.48|14474.48|9
1725289490000|2024-09-02 15:04:50|14555.54|14475.54|14556.27|14476.27|14556.7|14476.7|14555.54|14475.54|10
1725289500000|2024-09-02 15:05:00|14556.21|14476.21|14552.89|14472.89|14556.21|14476.21|14552.89|14472.89|10
1725289510000|2024-09-02 15:05:10|14552.85|14472.85|14554.15|14474.15|14554.15|14474.15|14552.85|14472.85|10
1725289520000|2024-09-02 15:05:20|14554.13|14474.13|14554.72|14474.72|14554.73|14474.73|14554.13|14474.13|10
1725289530000|2024-09-02 15:05:30|14555.07|14475.07|14557.41|14477.41|14557.41|14477.41|14555.07|14475.07|10
1725289540000|2024-09-02 15:05:40|14557.14|14477.14|14557.69|14477.69|14557.98|14477.98|14555.82|14475.82|10
1725289550000|2024-09-02 15:05:50|14557.72|14477.72|14558.07|14478.07|14558.07|14478.07|14556.7|14476.7|10
1725289560000|2024-09-02 15:06:00|14558.44|14478.44|14558.93|14478.93|14558.93|14478.93|14558.41|14478.41|10
1725289570000|2024-09-02 15:06:10|14559.34|14479.34|14558.83|14478.83|14559.62|14479.62|14558.83|14478.83|10
1725289580000|2024-09-02 15:06:20|14559|14479|14561.34|14481.34|14561.34|14481.34|14559|14479|10
1725289590000|2024-09-02 15:06:30|14561.78|14481.78|14564.56|14484.56|14564.56|14484.56|14561.78|14481.78|10
1725289600000|2024-09-02 15:06:40|14564.8|14484.8|14567.87|14487.87|14567.87|14487.87|14564.8|14484.8|10
1725289610000|2024-09-02 15:06:50|14568.15|14488.15|14569.44|14489.44|14569.44|14489.44|14568.15|14488.15|10
1725289620000|2024-09-02 15:07:00|14569.14|14489.14|14567.6|14487.6|14569.49|14489.49|14567.6|14487.6|10
1725289630000|2024-09-02 15:07:10|14568.02|14488.02|14568.27|14488.27|14568.27|14488.27|14567.36|14487.36|10
1725289640000|2024-09-02 15:07:20|14568.9|14488.9|14569.96|14489.96|14569.96|14489.96|14568.66|14488.66|9
1725289650000|2024-09-02 15:07:30|14570.2|14490.2|14571.37|14491.37|14571.41|14491.41|14570.2|14490.2|10
1725289660000|2024-09-02 15:07:40|14571.36|14491.36|14573.16|14493.16|14573.16|14493.16|14571.36|14491.36|10
1725289670000|2024-09-02 15:07:50|14573.36|14493.36|14573.73|14493.73|14574.04|14494.04|14573.36|14493.36|9
1725289680000|2024-09-02 15:08:00|14573.79|14493.79|14576.65|14496.65|14576.65|14496.65|14573.79|14493.79|10
1725289690000|2024-09-02 15:08:10|14576.61|14496.61|14581.19|14501.19|14581.19|14501.19|14576.61|14496.61|10
1725289700000|2024-09-02 15:08:20|14581.2|14501.2|14582.01|14502.01|14582.01|14502.01|14580.89|14500.89|10
1725289710000|2024-09-02 15:08:30|14582.43|14502.43|14583.2|14503.2|14583.2|14503.2|14582.43|14502.43|10
1725289720000|2024-09-02 15:08:40|14583.52|14503.52|14579.92|14499.92|14583.52|14503.52|14579.92|14499.92|10
1725289730000|2024-09-02 15:08:50|14579.91|14499.91|14580.42|14500.42|14580.42|14500.42|14579.55|14499.55|8
1725289740000|2024-09-02 15:09:00|14580.6|14500.6|14581.61|14501.61|14581.61|14501.61|14580.27|14500.27|10
1725289750000|2024-09-02 15:09:10|14581.6|14501.6|14582.72|14502.72|14582.72|14502.72|14581.07|14501.07|9
1725289760000|2024-09-02 15:09:20|14582.84|14502.84|14584.28|14504.28|14584.28|14504.28|14582.84|14502.84|9
1725289770000|2024-09-02 15:09:30|14584.65|14504.65|14585.93|14505.93|14586.11|14506.11|14584.65|14504.65|9
1725289780000|2024-09-02 15:09:40|14585.91|14505.91|14585.33|14505.33|14585.91|14505.91|14584.97|14504.97|10
1725289790000|2024-09-02 15:09:50|14585.49|14505.49|14585.88|14505.88|14586.27|14506.27|14585.35|14505.35|8
1725289800000|2024-09-02 15:10:00|14585.49|14505.49|14584.25|14504.25|14585.49|14505.49|14584.14|14504.14|10
1725289810000|2024-09-02 15:10:10|14584.55|14504.55|14586.88|14506.88|14586.98|14506.98|14584.55|14504.55|10
1725289820000|2024-09-02 15:10:20|14586.76|14506.76|14590.28|14510.28|14590.28|14510.28|14586.71|14506.71|10
1725289830000|2024-09-02 15:10:30|14590.38|14510.38|14593.85|14513.85|14593.85|14513.85|14590.38|14510.38|10
1725289840000|2024-09-02 15:10:40|14593.87|14513.87|14593.74|14513.74|14593.91|14513.91|14593.45|14513.45|10
1725289850000|2024-09-02 15:10:50|14594.03|14514.03|14594.52|14514.52|14594.87|14514.87|14593.88|14513.88|9
1725289860000|2024-09-02 15:11:00|14594.08|14514.08|14591.47|14511.47|14594.08|14514.08|14591.47|14511.47|10
1725289870000|2024-09-02 15:11:10|14591.24|14511.24|14589.37|14509.37|14591.24|14511.24|14589.31|14509.31|10
1725289880000|2024-09-02 15:11:20|14589.53|14509.53|14589.69|14509.69|14590.13|14510.13|14589.53|14509.53|9
1725289890000|2024-09-02 15:11:30|14589.51|14509.51|14586.86|14506.86|14589.51|14509.51|14586.32|14506.32|10
1725289900000|2024-09-02 15:11:40|14587.2|14507.2|14584.64|14504.64|14587.2|14507.2|14584.64|14504.64|10
1725289910000|2024-09-02 15:11:50|14584.31|14504.31|14580.18|14500.18|14584.31|14504.31|14580.18|14500.18|9
1725289920000|2024-09-02 15:12:00|14580.27|14500.27|14576.09|14496.09|14580.27|14500.27|14576.09|14496.09|10
1725289930000|2024-09-02 15:12:10|14576.17|14496.17|14572.38|14492.38|14576.56|14496.56|14572.38|14492.38|10
1725289940000|2024-09-02 15:12:20|14572.11|14492.11|14570.26|14490.26|14572.11|14492.11|14570.18|14490.18|10
1725289950000|2024-09-02 15:12:30|14570.5|14490.5|14570.33|14490.33|14570.83|14490.83|14569.89|14489.89|9
1725289960000|2024-09-02 15:12:40|14570.37|14490.37|14570.02|14490.02|14570.48|14490.48|14570.02|14490.02|10
1725289970000|2024-09-02 15:12:50|14569.71|14489.71|14571.84|14491.84|14571.84|14491.84|14569.57|14489.57|10
1725289980000|2024-09-02 15:13:00|14572.27|14492.27|14572.19|14492.19|14572.44|14492.44|14571.82|14491.82|10
1725289990000|2024-09-02 15:13:10|14572.39|14492.39|14572.8|14492.8|14573.72|14493.72|14572.39|14492.39|10
1725290000000|2024-09-02 15:13:20|14572.73|14492.73|14572.71|14492.71|14573.06|14493.06|14571.93|14491.93|10
1725290010000|2024-09-02 15:13:30|14572.59|14492.59|14573.83|14493.83|14574.3|14494.3|14572.59|14492.59|10
1725290020000|2024-09-02 15:13:40|14574.02|14494.02|14572.79|14492.79|14574.02|14494.02|14572.58|14492.58|8
1725290030000|2024-09-02 15:13:50|14572.53|14492.53|14573.07|14493.07|14573.39|14493.39|14572.34|14492.34|10
1725290040000|2024-09-02 15:14:00|14573.24|14493.24|14576.07|14496.07|14576.12|14496.12|14573.24|14493.24|10
1725290050000|2024-09-02 15:14:10|14576.09|14496.09|14577.62|14497.62|14577.64|14497.64|14576.09|14496.09|10
1725290060000|2024-09-02 15:14:20|14577.38|14497.38|14576.3|14496.3|14577.38|14497.38|14576.05|14496.05|10
1725290070000|2024-09-02 15:14:30|14576.31|14496.31|14576.1|14496.1|14576.49|14496.49|14576.07|14496.07|8
1725290080000|2024-09-02 15:14:40|14576.15|14496.15|14575.5|14495.5|14576.15|14496.15|14575.5|14495.5|9
1725290090000|2024-09-02 15:14:50|14575.41|14495.41|14574.03|14494.03|14575.41|14495.41|14574.03|14494.03|10
1725290100000|2024-09-02 15:15:00|14573.97|14493.97|14572.68|14492.68|14573.97|14493.97|14572.68|14492.68|10
1725290110000|2024-09-02 15:15:10|14572.66|14492.66|14573.38|14493.38|14573.42|14493.42|14572.34|14492.34|9
1725290120000|2024-09-02 15:15:20|14573.42|14493.42|14574.5|14494.5|14574.5|14494.5|14573.42|14493.42|10
1725290130000|2024-09-02 15:15:30|14574.49|14494.49|14574.69|14494.69|14574.89|14494.89|14574.38|14494.38|8
1725290140000|2024-09-02 15:15:40|14574.61|14494.61|14572.17|14492.17|14574.61|14494.61|14572.17|14492.17|10
1725290150000|2024-09-02 15:15:50|14572.1|14492.1|14568.54|14488.54|14572.15|14492.15|14568.54|14488.54|9
1725290160000|2024-09-02 15:16:00|14568.85|14488.85|14567.94|14487.94|14568.85|14488.85|14567.94|14487.94|9
1725290170000|2024-09-02 15:16:10|14568.15|14488.15|14566.03|14486.03|14568.15|14488.15|14566.03|14486.03|10
1725290180000|2024-09-02 15:16:20|14565.48|14485.48|14562.86|14482.86|14565.48|14485.48|14562.62|14482.62|10
1725290190000|2024-09-02 15:16:30|14563.01|14483.01|14563.24|14483.24|14563.56|14483.56|14562.9|14482.9|9
1725290200000|2024-09-02 15:16:40|14562.94|14482.94|14560.93|14480.93|14562.94|14482.94|14560.93|14480.93|10
1725290210000|2024-09-02 15:16:50|14560.81|14480.81|14559.82|14479.82|14561.17|14481.17|14559.82|14479.82|10
1725290220000|2024-09-02 15:17:00|14559.57|14479.57|14560.96|14480.96|14560.96|14480.96|14559.57|14479.57|10
1725290230000|2024-09-02 15:17:10|14560.95|14480.95|14561.31|14481.31|14561.57|14481.57|14560.86|14480.86|10
1725290240000|2024-09-02 15:17:20|14561.17|14481.17|14561.6|14481.6|14561.6|14481.6|14560.48|14480.48|10
1725290250000|2024-09-02 15:17:30|14561.19|14481.19|14560.72|14480.72|14562.18|14482.18|14560.69|14480.69|9
1725290260000|2024-09-02 15:17:40|14560.48|14480.48|14561.2|14481.2|14561.2|14481.2|14560.36|14480.36|10
1725290270000|2024-09-02 15:17:50|14561.68|14481.68|14562.84|14482.84|14563.33|14483.33|14561.68|14481.68|10
1725290280000|2024-09-02 15:18:00|14563.26|14483.26|14564.13|14484.13|14564.13|14484.13|14563.26|14483.26|9
1725290290000|2024-09-02 15:18:10|14561.64|14481.64|14560.54|14480.54|14561.64|14481.64|14560.54|14480.54|10
1725290300000|2024-09-02 15:18:20|14560.43|14480.43|14562.65|14482.65|14563.12|14483.12|14559.9|14479.9|10
1725290310000|2024-09-02 15:18:30|14562.95|14482.95|14559.52|14479.52|14563.15|14483.15|14559.52|14479.52|10
1725290320000|2024-09-02 15:18:40|14559.64|14479.64|14560.62|14480.62|14560.62|14480.62|14559.64|14479.64|9
1725290330000|2024-09-02 15:18:50|14560.77|14480.77|14556.61|14476.61|14560.77|14480.77|14556.61|14476.61|10
1725290340000|2024-09-02 15:19:00|14556.59|14476.59|14553.47|14473.47|14556.59|14476.59|14553.47|14473.47|10
1725290350000|2024-09-02 15:19:10|14553.42|14473.42|14551.7|14471.7|14553.42|14473.42|14551.7|14471.7|9
1725290360000|2024-09-02 15:19:20|14551.62|14471.62|14552.74|14472.74|14552.74|14472.74|14551.4|14471.4|10
1725290370000|2024-09-02 15:19:30|14552.23|14472.23|14551.91|14471.91|14552.23|14472.23|14551.89|14471.89|10
1725290380000|2024-09-02 15:19:40|14551.92|14471.92|14552.16|14472.16|14552.44|14472.44|14551.92|14471.92|9
1725290390000|2024-09-02 15:19:50|14552.48|14472.48|14559.41|14479.41|14559.41|14479.41|14551.23|14471.23|9
1725290400000|2024-09-02 15:20:00|14559.75|14479.75|14560.66|14480.66|14560.66|14480.66|14558.53|14478.53|10
1725290410000|2024-09-02 15:20:10|14560.72|14480.72|14562.79|14482.79|14562.88|14482.88|14560.72|14480.72|10
1725290420000|2024-09-02 15:20:20|14562.83|14482.83|14565.15|14485.15|14565.15|14485.15|14562.81|14482.81|9
1725290430000|2024-09-02 15:20:30|14565.21|14485.21|14565.66|14485.66|14565.66|14485.66|14565.21|14485.21|10
1725290440000|2024-09-02 15:20:40|14565.65|14485.65|14565.7|14485.7|14565.82|14485.82|14565.46|14485.46|7
1725290450000|2024-09-02 15:20:50|14565.73|14485.73|14568.71|14488.71|14568.71|14488.71|14565.73|14485.73|9
1725290460000|2024-09-02 15:21:00|14568.89|14488.89|14571.54|14491.54|14571.54|14491.54|14568.89|14488.89|10
1725290470000|2024-09-02 15:21:10|14571.49|14491.49|14572.54|14492.54|14573.19|14493.19|14571.25|14491.25|10
1725290480000|2024-09-02 15:21:20|14572.31|14492.31|14572.87|14492.87|14572.88|14492.88|14572.31|14492.31|9
1725290490000|2024-09-02 15:21:30|14573.81|14493.81|14575.59|14495.59|14575.93|14495.93|14573.81|14493.81|10
1725290500000|2024-09-02 15:21:40|14575.61|14495.61|14575.1|14495.1|14575.73|14495.73|14575.1|14495.1|10
1725290510000|2024-09-02 15:21:50|14575.64|14495.64|14573.81|14493.81|14575.76|14495.76|14573.81|14493.81|9
1725290520000|2024-09-02 15:22:00|14574.08|14494.08|14574.33|14494.33|14574.49|14494.49|14574.08|14494.08|8
1725290530000|2024-09-02 15:22:10|14574.28|14494.28|14575.74|14495.74|14575.81|14495.81|14574.28|14494.28|10
1725290540000|2024-09-02 15:22:20|14576.01|14496.01|14577.37|14497.37|14577.4|14497.4|14574.92|14494.92|10
1725290550000|2024-09-02 15:22:30|14577.29|14497.29|14580.08|14500.08|14580.08|14500.08|14577.23|14497.23|10
1725290560000|2024-09-02 15:22:40|14580.21|14500.21|14582.2|14502.2|14582.56|14502.56|14580.21|14500.21|9
1725290570000|2024-09-02 15:22:50|14582.36|14502.36|14582.31|14502.31|14582.77|14502.77|14582.31|14502.31|10
1725290580000|2024-09-02 15:23:00|14582.52|14502.52|14582.83|14502.83|14582.83|14502.83|14582.21|14502.21|9
1725290590000|2024-09-02 15:23:10|14583.49|14503.49|14583.84|14503.84|14583.97|14503.97|14583.49|14503.49|9
1725290600000|2024-09-02 15:23:20|14583.94|14503.94|14584.92|14504.92|14585.12|14505.12|14583.94|14503.94|10
1725290610000|2024-09-02 15:23:30|14584.94|14504.94|14583.4|14503.4|14584.94|14504.94|14583.32|14503.32|10
1725290620000|2024-09-02 15:23:40|14583.39|14503.39|14581.55|14501.55|14583.41|14503.41|14581.55|14501.55|7
1725290630000|2024-09-02 15:23:50|14580.95|14500.95|14579.27|14499.27|14580.95|14500.95|14579.22|14499.22|10
1725290640000|2024-09-02 15:24:00|14579.14|14499.14|14575.01|14495.01|14579.14|14499.14|14574.58|14494.58|10
1725290650000|2024-09-02 15:24:10|14575.1|14495.1|14575.3|14495.3|14575.52|14495.52|14575.08|14495.08|9
1725290660000|2024-09-02 15:24:20|14575.29|14495.29|14574.51|14494.51|14575.41|14495.41|14574.31|14494.31|10
1725290670000|2024-09-02 15:24:30|14574.47|14494.47|14574.17|14494.17|14574.47|14494.47|14574.05|14494.05|9
1725290680000|2024-09-02 15:24:40|14574.19|14494.19|14573.16|14493.16|14574.38|14494.38|14573.16|14493.16|9
1725290690000|2024-09-02 15:24:50|14573.1|14493.1|14572.64|14492.64|14573.1|14493.1|14571.33|14491.33|9
1725290700000|2024-09-02 15:25:00|14572.97|14492.97|14572.58|14492.58|14573.44|14493.44|14572.44|14492.44|10
1725290710000|2024-09-02 15:25:10|14572.61|14492.61|14572.58|14492.58|14572.75|14492.75|14572.46|14492.46|10
1725290720000|2024-09-02 15:25:20|14572.81|14492.81|14573.68|14493.68|14574.28|14494.28|14572.67|14492.67|10
1725290730000|2024-09-02 15:25:30|14573.63|14493.63|14571.7|14491.7|14573.69|14493.69|14571.68|14491.68|10
1725290740000|2024-09-02 15:25:40|14571.72|14491.72|14575.37|14495.37|14575.83|14495.83|14571.72|14491.72|7
1725290750000|2024-09-02 15:25:50|14575.35|14495.35|14574.82|14494.82|14575.68|14495.68|14574.78|14494.78|9
1725290760000|2024-09-02 15:26:00|14575.37|14495.37|14575.88|14495.88|14576.02|14496.02|14575.37|14495.37|10
1725290770000|2024-09-02 15:26:10|14575.68|14495.68|14573.93|14493.93|14575.68|14495.68|14573.74|14493.74|10
1725290780000|2024-09-02 15:26:20|14573.92|14493.92|14572.39|14492.39|14573.92|14493.92|14572.39|14492.39|10
1725290790000|2024-09-02 15:26:30|14572.3|14492.3|14573.73|14493.73|14573.73|14493.73|14571.96|14491.96|10
1725290800000|2024-09-02 15:26:40|14573.68|14493.68|14567.03|14487.03|14573.7|14493.7|14567.03|14487.03|10
1725290810000|2024-09-02 15:26:50|14566.76|14486.76|14565.65|14485.65|14566.85|14486.85|14565.65|14485.65|10
1725290820000|2024-09-02 15:27:00|14565.91|14485.91|14563.2|14483.2|14565.91|14485.91|14563.2|14483.2|9
1725290830000|2024-09-02 15:27:10|14563.27|14483.27|14562.39|14482.39|14563.28|14483.28|14562.39|14482.39|10
1725290840000|2024-09-02 15:27:20|14562.36|14482.36|14557|14477|14562.36|14482.36|14557|14477|10
1725290850000|2024-09-02 15:27:30|14556.49|14476.49|14555.56|14475.56|14556.49|14476.49|14554.98|14474.98|9
1725290860000|2024-09-02 15:27:40|14555.54|14475.54|14555.04|14475.04|14555.59|14475.59|14555.04|14475.04|9
1725290870000|2024-09-02 15:27:50|14554.77|14474.77|14553.45|14473.45|14554.77|14474.77|14553.37|14473.37|10
1725290880000|2024-09-02 15:28:00|14553.48|14473.48|14553.85|14473.85|14553.86|14473.86|14553.38|14473.38|8
1725290890000|2024-09-02 15:28:10|14552.48|14472.48|14553.42|14473.42|14553.52|14473.52|14552.48|14472.48|10
1725290900000|2024-09-02 15:28:20|14553.08|14473.08|14552.72|14472.72|14553.08|14473.08|14552.69|14472.69|8
1725290910000|2024-09-02 15:28:30|14552.81|14472.81|14552.55|14472.55|14553.13|14473.13|14552.39|14472.39|9
1725290920000|2024-09-02 15:28:40|14552.56|14472.56|14552.42|14472.42|14552.56|14472.56|14552.42|14472.42|8
1725290930000|2024-09-02 15:28:50|14552.33|14472.33|14551.98|14471.98|14552.33|14472.33|14551.79|14471.79|7
1725290940000|2024-09-02 15:29:00|14551.87|14471.87|14550.97|14470.97|14552.19|14472.19|14550.97|14470.97|9
1725290950000|2024-09-02 15:29:10|14550.91|14470.91|14550.93|14470.93|14550.93|14470.93|14550.49|14470.49|10
1725290960000|2024-09-02 15:29:20|14551.23|14471.23|14551.68|14471.68|14551.72|14471.72|14551.23|14471.23|10
1725290970000|2024-09-02 15:29:30|14551.61|14471.61|14551.39|14471.39|14551.61|14471.61|14551.39|14471.39|7
1725290980000|2024-09-02 15:29:40|14550.91|14470.91|14547.71|14467.71|14550.91|14470.91|14547.71|14467.71|9
1725290990000|2024-09-02 15:29:50|14547.65|14467.65|14544.97|14464.97|14547.65|14467.65|14544.94|14464.94|10
1725291000000|2024-09-02 15:30:00|14544.96|14464.96|14544.77|14464.77|14544.96|14464.96|14542.17|14462.17|10
1725291010000|2024-09-02 15:30:10|14544.8|14464.8|14545.73|14465.73|14545.88|14465.88|14544.8|14464.8|10
1725291020000|2024-09-02 15:30:20|14545.35|14465.35|14545.02|14465.02|14545.45|14465.45|14544.93|14464.93|9
1725291030000|2024-09-02 15:30:30|14545.04|14465.04|14542.36|14462.36|14545.04|14465.04|14542.26|14462.26|10
1725291040000|2024-09-02 15:30:40|14542.41|14462.41|14542.93|14462.93|14542.93|14462.93|14541.96|14461.96|10
1725291050000|2024-09-02 15:30:50|14543.55|14463.55|14544.53|14464.53|14544.53|14464.53|14543.55|14463.55|7
1725291060000|2024-09-02 15:31:00|14544.39|14464.39|14542.83|14462.83|14544.39|14464.39|14542.83|14462.83|10
1725291070000|2024-09-02 15:31:10|14542.69|14462.69|14541.47|14461.47|14542.69|14462.69|14541.47|14461.47|10
1725291080000|2024-09-02 15:31:20|14541.51|14461.51|14540.69|14460.69|14541.51|14461.51|14540.59|14460.59|8
1725291090000|2024-09-02 15:31:30|14540.52|14460.52|14539.97|14459.97|14540.56|14460.56|14539.77|14459.77|9
1725291100000|2024-09-02 15:31:40|14540.13|14460.13|14539.39|14459.39|14540.38|14460.38|14539.39|14459.39|9
1725291110000|2024-09-02 15:31:50|14539.35|14459.35|14538.09|14458.09|14539.35|14459.35|14538.09|14458.09|8
1725291120000|2024-09-02 15:32:00|14538.08|14458.08|14539.5|14459.5|14539.5|14459.5|14538.06|14458.06|9
1725291130000|2024-09-02 15:32:10|14539.35|14459.35|14539.62|14459.62|14540.28|14460.28|14539.35|14459.35|10
1725291140000|2024-09-02 15:32:20|14539.59|14459.59|14539.12|14459.12|14539.81|14459.81|14539.12|14459.12|10
1725291150000|2024-09-02 15:32:30|14539.13|14459.13|14539.42|14459.42|14539.76|14459.76|14539.13|14459.13|10
1725291160000|2024-09-02 15:32:40|14539.51|14459.51|14538.87|14458.87|14540.48|14460.48|14538.7|14458.7|10
1725291170000|2024-09-02 15:32:50|14538.77|14458.77|14537.83|14457.83|14538.78|14458.78|14537.83|14457.83|7
1725291180000|2024-09-02 15:33:00|14537.81|14457.81|14537.08|14457.08|14537.95|14457.95|14537.08|14457.08|9
1725291190000|2024-09-02 15:33:10|14536.91|14456.91|14536.12|14456.12|14536.91|14456.91|14536.12|14456.12|10
1725291200000|2024-09-02 15:33:20|14536.07|14456.07|14537.52|14457.52|14537.52|14457.52|14536.07|14456.07|7
1725291210000|2024-09-02 15:33:30|14537.53|14457.53|14539.03|14459.03|14539.03|14459.03|14537.51|14457.51|9
1725291220000|2024-09-02 15:33:40|14539.45|14459.45|14544.17|14464.17|14544.17|14464.17|14539.45|14459.45|9
1725291230000|2024-09-02 15:33:50|14544.14|14464.14|14545.11|14465.11|14545.19|14465.19|14544.14|14464.14|9
1725291240000|2024-09-02 15:34:00|14545|14465|14549.85|14469.85|14549.85|14469.85|14545|14465|10
1725291250000|2024-09-02 15:34:10|14549.88|14469.88|14551.78|14471.78|14552.18|14472.18|14549.88|14469.88|10
1725291260000|2024-09-02 15:34:20|14551.66|14471.66|14553.62|14473.62|14553.62|14473.62|14551.66|14471.66|8
1725291270000|2024-09-02 15:34:30|14553.39|14473.39|14558.52|14478.52|14558.52|14478.52|14553.39|14473.39|10
1725291280000|2024-09-02 15:34:40|14558.87|14478.87|14562.58|14482.58|14562.58|14482.58|14558.87|14478.87|10
1725291290000|2024-09-02 15:34:50|14562.78|14482.78|14562.87|14482.87|14563.33|14483.33|14562.78|14482.78|9
1725291300000|2024-09-02 15:35:00|14563.43|14483.43|14563.52|14483.52|14563.52|14483.52|14563.09|14483.09|9
1725291310000|2024-09-02 15:35:10|14563.57|14483.57|14562.77|14482.77|14564.11|14484.11|14562.77|14482.77|9
1725291320000|2024-09-02 15:35:20|14562.74|14482.74|14563.98|14483.98|14563.98|14483.98|14562.5|14482.5|10
1725291330000|2024-09-02 15:35:30|14564.09|14484.09|14564.11|14484.11|14564.45|14484.45|14564.06|14484.06|9
1725291340000|2024-09-02 15:35:40|14563.96|14483.96|14564.21|14484.21|14564.21|14484.21|14562.87|14482.87|10
1725291350000|2024-09-02 15:35:50|14564.33|14484.33|14563.73|14483.73|14564.36|14484.36|14563.7|14483.7|10
1725291360000|2024-09-02 15:36:00|14563.66|14483.66|14562.35|14482.35|14563.67|14483.67|14562.05|14482.05|10
1725291370000|2024-09-02 15:36:10|14562.39|14482.39|14562.63|14482.63|14562.97|14482.97|14562.39|14482.39|10
1725291380000|2024-09-02 15:36:20|14562.66|14482.66|14564.48|14484.48|14564.48|14484.48|14562.52|14482.52|10
1725291390000|2024-09-02 15:36:30|14564.56|14484.56|14571.85|14491.85|14571.85|14491.85|14564.56|14484.56|10
1725291400000|2024-09-02 15:36:40|14572.78|14492.78|14575.63|14495.63|14575.89|14495.89|14572.78|14492.78|10
1725291410000|2024-09-02 15:36:50|14575.66|14495.66|14575.69|14495.69|14575.97|14495.97|14575.19|14495.19|9
1725291420000|2024-09-02 15:37:00|14575.95|14495.95|14582.49|14502.49|14582.49|14502.49|14575.95|14495.95|10
1725291430000|2024-09-02 15:37:10|14582.9|14502.9|14585.33|14505.33|14585.33|14505.33|14582.9|14502.9|10
1725291440000|2024-09-02 15:37:20|14585.64|14505.64|14586.38|14506.38|14586.72|14506.72|14585.64|14505.64|9
1725291450000|2024-09-02 15:37:30|14586.1|14506.1|14585.4|14505.4|14586.59|14506.59|14585.4|14505.4|9
1725291460000|2024-09-02 15:37:40|14584.89|14504.89|14585.68|14505.68|14585.68|14505.68|14584.84|14504.84|10
1725291470000|2024-09-02 15:37:50|14585.72|14505.72|14586.4|14506.4|14586.68|14506.68|14585.6|14505.6|10
1725291480000|2024-09-02 15:38:00|14586.56|14506.56|14587.04|14507.04|14587.04|14507.04|14586.56|14506.56|10
1725291490000|2024-09-02 15:38:10|14587.15|14507.15|14586.86|14506.86|14587.16|14507.16|14586.72|14506.72|10
1725291500000|2024-09-02 15:38:20|14586.91|14506.91|14586.06|14506.06|14586.91|14506.91|14585.27|14505.27|10
1725291510000|2024-09-02 15:38:30|14586.17|14506.17|14584.84|14504.84|14586.58|14506.58|14584.84|14504.84|10
1725291520000|2024-09-02 15:38:40|14584.47|14504.47|14583.57|14503.57|14584.71|14504.71|14583.57|14503.57|10
1725291530000|2024-09-02 15:38:50|14583.76|14503.76|14585.59|14505.59|14585.71|14505.71|14583.76|14503.76|10
1725291540000|2024-09-02 15:39:00|14585.68|14505.68|14585.09|14505.09|14585.68|14505.68|14585.08|14505.08|9
1725291550000|2024-09-02 15:39:10|14585.08|14505.08|14583.51|14503.51|14585.11|14505.11|14583.36|14503.36|10
1725291560000|2024-09-02 15:39:20|14583.29|14503.29|14583.2|14503.2|14583.4|14503.4|14583.02|14503.02|10
1725291570000|2024-09-02 15:39:30|14583.25|14503.25|14584.82|14504.82|14584.9|14504.9|14583.19|14503.19|10
1725291580000|2024-09-02 15:39:40|14584.79|14504.79|14587.3|14507.3|14587.3|14507.3|14584.79|14504.79|8
1725291590000|2024-09-02 15:39:50|14587.56|14507.56|14587.06|14507.06|14588.4|14508.4|14586.89|14506.89|9
1725291600000|2024-09-02 15:40:00|14587.31|14507.31|14589.92|14509.92|14589.92|14509.92|14587.31|14507.31|10
1725291610000|2024-09-02 15:40:10|14590.27|14510.27|14591.01|14511.01|14591.11|14511.11|14590.27|14510.27|9
1725291620000|2024-09-02 15:40:20|14590.93|14510.93|14589.8|14509.8|14590.93|14510.93|14589.8|14509.8|8
1725291630000|2024-09-02 15:40:30|14589.29|14509.29|14588.49|14508.49|14589.62|14509.62|14588.15|14508.15|10
1725291640000|2024-09-02 15:40:40|14588.44|14508.44|14588.74|14508.74|14589.27|14509.27|14588.21|14508.21|9
1725291650000|2024-09-02 15:40:50|14588.7|14508.7|14587.17|14507.17|14588.7|14508.7|14586.98|14506.98|8
1725291660000|2024-09-02 15:41:00|14587.16|14507.16|14586.11|14506.11|14587.16|14507.16|14586.05|14506.05|7
1725291670000|2024-09-02 15:41:10|14586.09|14506.09|14586.14|14506.14|14586.4|14506.4|14586.07|14506.07|8
1725291680000|2024-09-02 15:41:20|14586.11|14506.11|14586.57|14506.57|14586.57|14506.57|14586.11|14506.11|8
1725291690000|2024-09-02 15:41:30|14586.6|14506.6|14581.55|14501.55|14586.6|14506.6|14581.55|14501.55|7
1725291700000|2024-09-02 15:41:40|14581.54|14501.54|14583.88|14503.88|14584.92|14504.92|14580.76|14500.76|8
1725291710000|2024-09-02 15:41:50|14583.91|14503.91|14584.18|14504.18|14584.49|14504.49|14583.74|14503.74|10
1725291720000|2024-09-02 15:42:00|14584.55|14504.55|14584.56|14504.56|14584.95|14504.95|14584.42|14504.42|9
1725291730000|2024-09-02 15:42:10|14584.34|14504.34|14583.89|14503.89|14584.36|14504.36|14583.88|14503.88|10
1725291740000|2024-09-02 15:42:20|14583.85|14503.85|14584.83|14504.83|14584.83|14504.83|14583.85|14503.85|10
1725291750000|2024-09-02 15:42:30|14585.03|14505.03|14580.77|14500.77|14585.84|14505.84|14580.64|14500.64|8
1725291760000|2024-09-02 15:42:40|14581.44|14501.44|14582.57|14502.57|14582.63|14502.63|14581.44|14501.44|10
1725291770000|2024-09-02 15:42:50|14582.52|14502.52|14582.61|14502.61|14582.61|14502.61|14582.16|14502.16|10
1725291780000|2024-09-02 15:43:00|14582.67|14502.67|14582.42|14502.42|14582.67|14502.67|14582.32|14502.32|8
1725291790000|2024-09-02 15:43:10|14582.29|14502.29|14580.61|14500.61|14582.29|14502.29|14580.61|14500.61|8
1725291800000|2024-09-02 15:43:20|14580.68|14500.68|14580|14500|14580.68|14500.68|14580|14500|9
1725291810000|2024-09-02 15:43:30|14579.88|14499.88|14579.2|14499.2|14580.13|14500.13|14579.2|14499.2|8
1725291820000|2024-09-02 15:43:40|14579.06|14499.06|14578.8|14498.8|14579.08|14499.08|14578.7|14498.7|7
1725291830000|2024-09-02 15:43:50|14578.54|14498.54|14578.65|14498.65|14578.87|14498.87|14578.47|14498.47|10
1725291840000|2024-09-02 15:44:00|14578.67|14498.67|14576.76|14496.76|14578.69|14498.69|14576.76|14496.76|9
1725291850000|2024-09-02 15:44:10|14576.84|14496.84|14577.41|14497.41|14577.45|14497.45|14576.66|14496.66|10
1725291860000|2024-09-02 15:44:20|14577.46|14497.46|14577.04|14497.04|14577.46|14497.46|14577.01|14497.01|9
1725291870000|2024-09-02 15:44:30|14577.2|14497.2|14577.88|14497.88|14577.91|14497.91|14577.2|14497.2|9
1725291880000|2024-09-02 15:44:40|14577.99|14497.99|14576.41|14496.41|14577.99|14497.99|14576.41|14496.41|7
1725291890000|2024-09-02 15:44:50|14576.36|14496.36|14576.91|14496.91|14577.19|14497.19|14576.36|14496.36|10
1725291900000|2024-09-02 15:45:00|14577.18|14497.18|14574.54|14494.54|14577.18|14497.18|14574.54|14494.54|10
1725291910000|2024-09-02 15:45:10|14574.51|14494.51|14575.4|14495.4|14575.46|14495.46|14574.5|14494.5|10
1725291920000|2024-09-02 15:45:20|14575.38|14495.38|14575.37|14495.37|14575.38|14495.38|14574.16|14494.16|9
1725291930000|2024-09-02 15:45:30|14575.13|14495.13|14575.1|14495.1|14575.36|14495.36|14574.82|14494.82|10
1725291940000|2024-09-02 15:45:40|14575.14|14495.14|14574.4|14494.4|14575.14|14495.14|14574.4|14494.4|10
1725291950000|2024-09-02 15:45:50|14574.69|14494.69|14575.86|14495.86|14575.91|14495.91|14574.69|14494.69|10
1725291960000|2024-09-02 15:46:00|14575.88|14495.88|14576.05|14496.05|14576.09|14496.09|14575.75|14495.75|10
1725291970000|2024-09-02 15:46:10|14577.04|14497.04|14578.06|14498.06|14578.11|14498.11|14577.04|14497.04|8
1725291980000|2024-09-02 15:46:20|14577.32|14497.32|14573.9|14493.9|14577.32|14497.32|14573.9|14493.9|10
1725291990000|2024-09-02 15:46:30|14574.12|14494.12|14574.06|14494.06|14574.23|14494.23|14573.83|14493.83|10
1725292000000|2024-09-02 15:46:40|14574.11|14494.11|14575.23|14495.23|14575.23|14495.23|14573.2|14493.2|10
1725292010000|2024-09-02 15:46:50|14575.44|14495.44|14573.37|14493.37|14575.47|14495.47|14573.25|14493.25|10
1725292020000|2024-09-02 15:47:00|14573.19|14493.19|14574.02|14494.02|14574.05|14494.05|14573.19|14493.19|10
1725292030000|2024-09-02 15:47:10|14574.01|14494.01|14573.47|14493.47|14574.42|14494.42|14573.47|14493.47|10
1725292040000|2024-09-02 15:47:20|14573.38|14493.38|14572.12|14492.12|14573.38|14493.38|14572.12|14492.12|9
1725292050000|2024-09-02 15:47:30|14571.96|14491.96|14572.38|14492.38|14572.59|14492.59|14571.84|14491.84|10
1725292060000|2024-09-02 15:47:40|14572.29|14492.29|14569.62|14489.62|14572.29|14492.29|14569.62|14489.62|10
1725292070000|2024-09-02 15:47:50|14570.43|14490.43|14567.36|14487.36|14570.87|14490.87|14567.36|14487.36|10
1725292080000|2024-09-02 15:48:00|14566.98|14486.98|14565.94|14485.94|14567.25|14487.25|14565.57|14485.57|10
1725292090000|2024-09-02 15:48:10|14565.92|14485.92|14565.67|14485.67|14566.13|14486.13|14565.67|14485.67|9
1725292100000|2024-09-02 15:48:20|14565.32|14485.32|14565.57|14485.57|14565.72|14485.72|14565.27|14485.27|10
1725292110000|2024-09-02 15:48:30|14566.97|14486.97|14567.62|14487.62|14567.91|14487.91|14566.97|14486.97|10
1725292120000|2024-09-02 15:48:40|14567.76|14487.76|14569.35|14489.35|14569.35|14489.35|14567.76|14487.76|9
1725292130000|2024-09-02 15:48:50|14569.43|14489.43|14568.08|14488.08|14569.43|14489.43|14567.92|14487.92|10
1725292140000|2024-09-02 15:49:00|14568.09|14488.09|14569.78|14489.78|14569.78|14489.78|14568.09|14488.09|9
1725292150000|2024-09-02 15:49:10|14568.93|14488.93|14569.48|14489.48|14569.62|14489.62|14567.57|14487.57|10
1725292160000|2024-09-02 15:49:20|14569.23|14489.23|14567.72|14487.72|14569.68|14489.68|14567.72|14487.72|10
1725292170000|2024-09-02 15:49:30|14567.7|14487.7|14568.07|14488.07|14568.48|14488.48|14567.7|14487.7|9
1725292180000|2024-09-02 15:49:40|14568.17|14488.17|14568.61|14488.61|14568.69|14488.69|14568.17|14488.17|9
1725292190000|2024-09-02 15:49:50|14568.48|14488.48|14568.01|14488.01|14568.95|14488.95|14567.91|14487.91|9
1725292200000|2024-09-02 15:50:00|14568.03|14488.03|14569.24|14489.24|14569.24|14489.24|14568.03|14488.03|10
1725292210000|2024-09-02 15:50:10|14569.2|14489.2|14570.99|14490.99|14570.99|14490.99|14569.2|14489.2|10
1725292220000|2024-09-02 15:50:20|14571.3|14491.3|14573.27|14493.27|14573.27|14493.27|14571.3|14491.3|10
1725292230000|2024-09-02 15:50:30|14573.42|14493.42|14573.5|14493.5|14573.52|14493.52|14573.35|14493.35|8
1725292240000|2024-09-02 15:50:40|14573.51|14493.51|14577.95|14497.95|14578.28|14498.28|14573.43|14493.43|7
1725292250000|2024-09-02 15:50:50|14577.81|14497.81|14577.7|14497.7|14577.99|14497.99|14577.43|14497.43|10
1725292260000|2024-09-02 15:51:00|14577.65|14497.65|14574.95|14494.95|14577.66|14497.66|14574.95|14494.95|10
1725292270000|2024-09-02 15:51:10|14575.87|14495.87|14571.15|14491.15|14576.63|14496.63|14571.08|14491.08|10
1725292280000|2024-09-02 15:51:20|14571.16|14491.16|14572.65|14492.65|14572.65|14492.65|14570.93|14490.93|10
1725292290000|2024-09-02 15:51:30|14572.82|14492.82|14574.12|14494.12|14574.12|14494.12|14572.82|14492.82|9
1725292300000|2024-09-02 15:51:40|14574.13|14494.13|14574.13|14494.13|14574.13|14494.13|14573.93|14493.93|9
1725292310000|2024-09-02 15:51:50|14573.91|14493.91|14573.11|14493.11|14573.91|14493.91|14572.97|14492.97|10
1725292320000|2024-09-02 15:52:00|14572|14492|14571.31|14491.31|14572|14492|14571.31|14491.31|10
1725292330000|2024-09-02 15:52:10|14571.22|14491.22|14570.66|14490.66|14571.22|14491.22|14570.5|14490.5|10
1725292340000|2024-09-02 15:52:20|14570.5|14490.5|14568.63|14488.63|14570.5|14490.5|14568.62|14488.62|10
1725292350000|2024-09-02 15:52:30|14568.23|14488.23|14566.47|14486.47|14568.23|14488.23|14566.47|14486.47|9
1725292360000|2024-09-02 15:52:40|14566.17|14486.17|14566.14|14486.14|14566.17|14486.17|14565.89|14485.89|9
1725292370000|2024-09-02 15:52:50|14566.17|14486.17|14565.96|14485.96|14566.21|14486.21|14565.96|14485.96|10
1725292380000|2024-09-02 15:53:00|14565.93|14485.93|14568.78|14488.78|14570.39|14490.39|14563.79|14483.79|9
1725292390000|2024-09-02 15:53:10|14568.8|14488.8|14567.87|14487.87|14568.8|14488.8|14567.87|14487.87|9
1725292400000|2024-09-02 15:53:20|14567.85|14487.85|14568.59|14488.59|14568.61|14488.61|14567.85|14487.85|9
1725292410000|2024-09-02 15:53:30|14568.94|14488.94|14569.07|14489.07|14569.41|14489.41|14568.94|14488.94|10
1725292420000|2024-09-02 15:53:40|14569.08|14489.08|14568.39|14488.39|14569.08|14489.08|14568.33|14488.33|9
1725292430000|2024-09-02 15:53:50|14568.36|14488.36|14569.09|14489.09|14569.09|14489.09|14568.35|14488.35|7
1725292440000|2024-09-02 15:54:00|14569.12|14489.12|14561.01|14481.01|14569.12|14489.12|14560.94|14480.94|10
1725292450000|2024-09-02 15:54:10|14561.04|14481.04|14559.89|14479.89|14561.62|14481.62|14559.27|14479.27|10
1725292460000|2024-09-02 15:54:20|14559.86|14479.86|14558.76|14478.76|14559.86|14479.86|14558.76|14478.76|10
1725292470000|2024-09-02 15:54:30|14559.34|14479.34|14560.39|14480.39|14560.39|14480.39|14559.32|14479.32|10
1725292480000|2024-09-02 15:54:40|14560.54|14480.54|14561.23|14481.23|14561.23|14481.23|14560.27|14480.27|10
1725292490000|2024-09-02 15:54:50|14560.87|14480.87|14560.75|14480.75|14560.87|14480.87|14560.55|14480.55|7
1725292500000|2024-09-02 15:55:00|14561.28|14481.28|14562.1|14482.1|14562.1|14482.1|14561.17|14481.17|10
1725292510000|2024-09-02 15:55:10|14562.32|14482.32|14562.56|14482.56|14562.87|14482.87|14562.22|14482.22|9
1725292520000|2024-09-02 15:55:20|14562.83|14482.83|14562.52|14482.52|14562.98|14482.98|14562.52|14482.52|8
1725292530000|2024-09-02 15:55:30|14562.09|14482.09|14562.22|14482.22|14562.22|14482.22|14561.25|14481.25|10
1725292540000|2024-09-02 15:55:40|14562.27|14482.27|14561.14|14481.14|14562.27|14482.27|14561.14|14481.14|10
1725292550000|2024-09-02 15:55:50|14561.12|14481.12|14560.44|14480.44|14561.25|14481.25|14560.44|14480.44|10
1725292560000|2024-09-02 15:56:00|14559.29|14479.29|14563.65|14483.65|14565.63|14485.63|14558.9|14478.9|10
1725292570000|2024-09-02 15:56:10|14563.29|14483.29|14560.95|14480.95|14563.39|14483.39|14560.95|14480.95|10
1725292580000|2024-09-02 15:56:20|14561.08|14481.08|14557.38|14477.38|14561.08|14481.08|14557.38|14477.38|9
1725292590000|2024-09-02 15:56:30|14556.83|14476.83|14552.75|14472.75|14556.83|14476.83|14551.94|14471.94|10
1725292600000|2024-09-02 15:56:40|14552.74|14472.74|14549.17|14469.17|14552.93|14472.93|14549.17|14469.17|10
1725292610000|2024-09-02 15:56:50|14549.13|14469.13|14550.18|14470.18|14550.22|14470.22|14548.57|14468.57|10
1725292620000|2024-09-02 15:57:00|14550.29|14470.29|14548.45|14468.45|14550.29|14470.29|14547.99|14467.99|10
1725292630000|2024-09-02 15:57:10|14548.63|14468.63|14548.47|14468.47|14549.34|14469.34|14548.47|14468.47|10
1725292640000|2024-09-02 15:57:20|14548.68|14468.68|14549.76|14469.76|14549.76|14469.76|14548.52|14468.52|10
1725292650000|2024-09-02 15:57:30|14549.47|14469.47|14549.64|14469.64|14549.64|14469.64|14549.31|14469.31|9
1725292660000|2024-09-02 15:57:40|14549.49|14469.49|14548.66|14468.66|14549.66|14469.66|14548.55|14468.55|8
1725292670000|2024-09-02 15:57:50|14548.75|14468.75|14549.26|14469.26|14549.41|14469.41|14548.75|14468.75|10
1725292680000|2024-09-02 15:58:00|14549.62|14469.62|14549.45|14469.45|14549.84|14469.84|14549.25|14469.25|8
1725292690000|2024-09-02 15:58:10|14549.61|14469.61|14549.42|14469.42|14550.09|14470.09|14549.28|14469.28|9
1725292700000|2024-09-02 15:58:20|14549.48|14469.48|14552.89|14472.89|14553.21|14473.21|14549.35|14469.35|8
1725292710000|2024-09-02 15:58:30|14552.91|14472.91|14552|14472|14552.99|14472.99|14552|14472|10
1725292720000|2024-09-02 15:58:40|14551.92|14471.92|14549.43|14469.43|14551.96|14471.96|14549.43|14469.43|10
1725292730000|2024-09-02 15:58:50|14549.62|14469.62|14549.22|14469.22|14549.92|14469.92|14548.83|14468.83|10
1725292740000|2024-09-02 15:59:00|14549.61|14469.61|14550.75|14470.75|14550.75|14470.75|14549.38|14469.38|10
1725292750000|2024-09-02 15:59:10|14550.77|14470.77|14548.72|14468.72|14550.77|14470.77|14548.72|14468.72|9
1725292760000|2024-09-02 15:59:20|14548.5|14468.5|14547.91|14467.91|14548.64|14468.64|14547.83|14467.83|10
1725292770000|2024-09-02 15:59:30|14547.9|14467.9|14547.58|14467.58|14547.9|14467.9|14547.31|14467.31|10
1725292780000|2024-09-02 15:59:40|14547.39|14467.39|14547.76|14467.76|14547.79|14467.79|14547.23|14467.23|10
1725292790000|2024-09-02 15:59:50|14547.7|14467.7|14547.81|14467.81|14547.99|14467.99|14547.6|14467.6|9
1725292800000|2024-09-02 16:00:00|14547.63|14467.63|14551.07|14471.07|14551.22|14471.22|14547.63|14467.63|9
1725292810000|2024-09-02 16:00:10|14551.28|14471.28|14552.84|14472.84|14552.86|14472.86|14551.28|14471.28|10
1725292820000|2024-09-02 16:00:20|14552.75|14472.75|14551.62|14471.62|14552.75|14472.75|14551.59|14471.59|9
1725292830000|2024-09-02 16:00:30|14551.05|14471.05|14549.76|14469.76|14551.24|14471.24|14549.76|14469.76|8
1725292840000|2024-09-02 16:00:40|14549.82|14469.82|14551.02|14471.02|14551.05|14471.05|14549.82|14469.82|10
1725292850000|2024-09-02 16:00:50|14550.66|14470.66|14549.17|14469.17|14550.66|14470.66|14549.15|14469.15|8
1725292860000|2024-09-02 16:01:00|14549.19|14469.19|14549.03|14469.03|14549.27|14469.27|14548.77|14468.77|9
1725292870000|2024-09-02 16:01:10|14548.93|14468.93|14548.88|14468.88|14549.02|14469.02|14548.49|14468.49|9
1725292880000|2024-09-02 16:01:20|14548.92|14468.92|14550.28|14470.28|14550.28|14470.28|14548.92|14468.92|10
1725292890000|2024-09-02 16:01:30|14550.29|14470.29|14549.6|14469.6|14550.46|14470.46|14549.6|14469.6|8
1725292900000|2024-09-02 16:01:40|14550.08|14470.08|14551.6|14471.6|14551.71|14471.71|14550.08|14470.08|10
1725292910000|2024-09-02 16:01:50|14551.74|14471.74|14554.95|14474.95|14554.95|14474.95|14551.74|14471.74|10
1725292920000|2024-09-02 16:02:00|14555.53|14475.53|14555.04|14475.04|14555.89|14475.89|14555.04|14475.04|10
1725292930000|2024-09-02 16:02:10|14554.67|14474.67|14553.2|14473.2|14554.67|14474.67|14553.2|14473.2|9
1725292940000|2024-09-02 16:02:20|14553.16|14473.16|14554.6|14474.6|14554.6|14474.6|14553.16|14473.16|9
1725292950000|2024-09-02 16:02:30|14555.25|14475.25|14557.64|14477.64|14557.64|14477.64|14555.25|14475.25|9
1725292960000|2024-09-02 16:02:40|14558.4|14478.4|14560.33|14480.33|14560.33|14480.33|14558.4|14478.4|8
1725292970000|2024-09-02 16:02:50|14561.4|14481.4|14562.12|14482.12|14562.65|14482.65|14561.4|14481.4|10
1725292980000|2024-09-02 16:03:00|14562.23|14482.23|14560|14480|14562.23|14482.23|14560|14480|10
1725292990000|2024-09-02 16:03:10|14559.71|14479.71|14549.26|14469.26|14559.71|14479.71|14549.26|14469.26|10
1725293000000|2024-09-02 16:03:20|14549.19|14469.19|14549.49|14469.49|14549.5|14469.5|14549.16|14469.16|9
1725293010000|2024-09-02 16:03:30|14556.71|14476.71|14557.87|14477.87|14557.87|14477.87|14556.71|14476.71|10
1725293020000|2024-09-02 16:03:40|14558.19|14478.19|14557.79|14477.79|14558.19|14478.19|14557.46|14477.46|9
1725293030000|2024-09-02 16:03:50|14557.42|14477.42|14557.81|14477.81|14557.97|14477.97|14557.4|14477.4|10
1725293040000|2024-09-02 16:04:00|14558.16|14478.16|14558.49|14478.49|14558.65|14478.65|14558.11|14478.11|10
1725293050000|2024-09-02 16:04:10|14558.55|14478.55|14558.97|14478.97|14559.01|14479.01|14558.55|14478.55|9
1725293060000|2024-09-02 16:04:20|14558.95|14478.95|14558.84|14478.84|14559.04|14479.04|14558.82|14478.82|9
1725293070000|2024-09-02 16:04:30|14558.81|14478.81|14559.36|14479.36|14559.36|14479.36|14558.8|14478.8|10
1725293080000|2024-09-02 16:04:40|14559.08|14479.08|14561.1|14481.1|14561.1|14481.1|14559.06|14479.06|10
1725293090000|2024-09-02 16:04:50|14561.15|14481.15|14561.44|14481.44|14561.59|14481.59|14560.9|14480.9|9
1725293100000|2024-09-02 16:05:00|14561.66|14481.66|14562.67|14482.67|14562.67|14482.67|14561.66|14481.66|9
1725293110000|2024-09-02 16:05:10|14562.78|14482.78|14561.95|14481.95|14562.81|14482.81|14561.74|14481.74|10
1725293120000|2024-09-02 16:05:20|14561.96|14481.96|14563.32|14483.32|14563.32|14483.32|14561.81|14481.81|10
1725293130000|2024-09-02 16:05:30|14563.73|14483.73|14567.37|14487.37|14567.37|14487.37|14563.71|14483.71|10
1725293140000|2024-09-02 16:05:40|14567.44|14487.44|14568.35|14488.35|14568.35|14488.35|14567.44|14487.44|9
1725293150000|2024-09-02 16:05:50|14568.37|14488.37|14567.35|14487.35|14568.37|14488.37|14567.23|14487.23|9
1725293160000|2024-09-02 16:06:00|14567.37|14487.37|14567.65|14487.65|14567.98|14487.98|14567.37|14487.37|9
1725293170000|2024-09-02 16:06:10|14568.71|14488.71|14569.37|14489.37|14569.37|14489.37|14568.71|14488.71|10
1725293180000|2024-09-02 16:06:20|14569.23|14489.23|14568.03|14488.03|14569.7|14489.7|14567.76|14487.76|10
1725293190000|2024-09-02 16:06:30|14567.95|14487.95|14569.11|14489.11|14569.21|14489.21|14567.95|14487.95|10
1725293200000|2024-09-02 16:06:40|14569.25|14489.25|14569.53|14489.53|14569.53|14489.53|14568.34|14488.34|10
1725293210000|2024-09-02 16:06:50|14569.97|14489.97|14569.72|14489.72|14570.52|14490.52|14569.72|14489.72|10
1725293220000|2024-09-02 16:07:00|14569.65|14489.65|14569.9|14489.9|14569.9|14489.9|14569.65|14489.65|5
1725293230000|2024-09-02 16:07:10|14569.89|14489.89|14568.6|14488.6|14570.11|14490.11|14568.6|14488.6|8
1725293240000|2024-09-02 16:07:20|14568.13|14488.13|14567.21|14487.21|14568.13|14488.13|14567.12|14487.12|9
1725293250000|2024-09-02 16:07:30|14567.17|14487.17|14563.11|14483.11|14567.2|14487.2|14563.11|14483.11|9
1725293260000|2024-09-02 16:07:40|14562.83|14482.83|14564.15|14484.15|14564.15|14484.15|14562.83|14482.83|8
1725293270000|2024-09-02 16:07:50|14563.87|14483.87|14563.15|14483.15|14563.87|14483.87|14563|14483|8
1725293280000|2024-09-02 16:08:00|14563.23|14483.23|14562.73|14482.73|14563.23|14483.23|14562.73|14482.73|10
1725293290000|2024-09-02 16:08:10|14562.71|14482.71|14563.31|14483.31|14563.31|14483.31|14562.71|14482.71|9
1725293300000|2024-09-02 16:08:20|14564.23|14484.23|14565.54|14485.54|14565.84|14485.84|14564.23|14484.23|10
1725293310000|2024-09-02 16:08:30|14566.27|14486.27|14561.23|14481.23|14566.27|14486.27|14559.86|14479.86|8
1725293320000|2024-09-02 16:08:40|14561.3|14481.3|14561.22|14481.22|14561.49|14481.49|14560.93|14480.93|10
1725293330000|2024-09-02 16:08:50|14561.24|14481.24|14560.96|14480.96|14561.51|14481.51|14560.96|14480.96|10
1725293340000|2024-09-02 16:09:00|14561.21|14481.21|14561.94|14481.94|14561.94|14481.94|14561.21|14481.21|9
1725293350000|2024-09-02 16:09:10|14562.01|14482.01|14562.02|14482.02|14562.45|14482.45|14562.01|14482.01|10
1725293360000|2024-09-02 16:09:20|14562.28|14482.28|14562.67|14482.67|14562.67|14482.67|14561.93|14481.93|10
1725293370000|2024-09-02 16:09:30|14562.7|14482.7|14562.45|14482.45|14562.93|14482.93|14562.45|14482.45|9
1725293380000|2024-09-02 16:09:40|14562.71|14482.71|14562.32|14482.32|14562.71|14482.71|14561.71|14481.71|10
1725293390000|2024-09-02 16:09:50|14562.07|14482.07|14560.47|14480.47|14562.07|14482.07|14560.45|14480.45|9
1725293400000|2024-09-02 16:10:00|14560.35|14480.35|14560.19|14480.19|14560.56|14480.56|14559.93|14479.93|10
1725293410000|2024-09-02 16:10:10|14560.25|14480.25|14558.12|14478.12|14560.25|14480.25|14558.12|14478.12|10
1725293420000|2024-09-02 16:10:20|14558.09|14478.09|14558.7|14478.7|14558.7|14478.7|14558.04|14478.04|9
1725293430000|2024-09-02 16:10:30|14558.93|14478.93|14558.43|14478.43|14559.11|14479.11|14557.92|14477.92|9
1725293440000|2024-09-02 16:10:40|14558.61|14478.61|14559.64|14479.64|14559.64|14479.64|14558.55|14478.55|10
1725293450000|2024-09-02 16:10:50|14559.69|14479.69|14560.55|14480.55|14560.55|14480.55|14559.69|14479.69|10
1725293460000|2024-09-02 16:11:00|14560.87|14480.87|14561.29|14481.29|14561.7|14481.7|14560.87|14480.87|10
1725293470000|2024-09-02 16:11:10|14560.71|14480.71|14558.92|14478.92|14560.71|14480.71|14558.92|14478.92|10
1725293480000|2024-09-02 16:11:20|14558.99|14478.99|14557.28|14477.28|14558.99|14478.99|14557.17|14477.17|9
1725293490000|2024-09-02 16:11:30|14557.29|14477.29|14557.44|14477.44|14557.61|14477.61|14557.27|14477.27|9
1725293500000|2024-09-02 16:11:40|14557.63|14477.63|14559.1|14479.1|14559.2|14479.2|14557.63|14477.63|10
1725293510000|2024-09-02 16:11:50|14559.72|14479.72|14567.49|14487.49|14567.49|14487.49|14559.72|14479.72|10
1725293520000|2024-09-02 16:12:00|14567.55|14487.55|14569.27|14489.27|14569.27|14489.27|14567.55|14487.55|10
1725293530000|2024-09-02 16:12:10|14569.04|14489.04|14569.35|14489.35|14569.36|14489.36|14568.82|14488.82|9
1725293540000|2024-09-02 16:12:20|14569.24|14489.24|14568.88|14488.88|14569.41|14489.41|14568.88|14488.88|9
1725293550000|2024-09-02 16:12:30|14568.8|14488.8|14572.08|14492.08|14572.08|14492.08|14568.8|14488.8|10
1725293560000|2024-09-02 16:12:40|14572.26|14492.26|14572.52|14492.52|14572.52|14492.52|14571.97|14491.97|8
1725293570000|2024-09-02 16:12:50|14572.6|14492.6|14566.52|14486.52|14572.73|14492.73|14566.52|14486.52|9
1725293580000|2024-09-02 16:13:00|14566.29|14486.29|14565.86|14485.86|14566.45|14486.45|14565.62|14485.62|10
1725293590000|2024-09-02 16:13:10|14565.89|14485.89|14566.59|14486.59|14566.61|14486.61|14565.77|14485.77|10
1725293600000|2024-09-02 16:13:20|14566.89|14486.89|14566.51|14486.51|14566.95|14486.95|14566.51|14486.51|10
1725293610000|2024-09-02 16:13:30|14566.57|14486.57|14566.9|14486.9|14566.91|14486.91|14566.57|14486.57|9
1725293620000|2024-09-02 16:13:40|14566.7|14486.7|14565.76|14485.76|14566.7|14486.7|14565.76|14485.76|10
1725293630000|2024-09-02 16:13:50|14565.69|14485.69|14567.37|14487.37|14567.47|14487.47|14565.66|14485.66|10
1725293640000|2024-09-02 16:14:00|14567.74|14487.74|14570.93|14490.93|14570.93|14490.93|14567.74|14487.74|9
1725293650000|2024-09-02 16:14:10|14570.7|14490.7|14575.39|14495.39|14575.59|14495.59|14570.7|14490.7|10
1725293660000|2024-09-02 16:14:20|14575.57|14495.57|14574.78|14494.78|14576|14496|14574.04|14494.04|10
1725293670000|2024-09-02 16:14:30|14575.1|14495.1|14577.25|14497.25|14577.25|14497.25|14575.1|14495.1|10
1725293680000|2024-09-02 16:14:40|14577.39|14497.39|14576.82|14496.82|14577.43|14497.43|14576.64|14496.64|9
1725293690000|2024-09-02 16:14:50|14576.45|14496.45|14575.32|14495.32|14576.71|14496.71|14574.91|14494.91|8
1725293700000|2024-09-02 16:15:00|14575.53|14495.53|14578.72|14498.72|14578.72|14498.72|14575.53|14495.53|10
1725293710000|2024-09-02 16:15:10|14579.45|14499.45|14578.36|14498.36|14579.45|14499.45|14578.28|14498.28|10
1725293720000|2024-09-02 16:15:20|14578.42|14498.42|14578.07|14498.07|14579.21|14499.21|14578|14498|10
1725293730000|2024-09-02 16:15:30|14577.76|14497.76|14577.63|14497.63|14577.76|14497.76|14576.99|14496.99|9
1725293740000|2024-09-02 16:15:40|14577.5|14497.5|14577.85|14497.85|14578.08|14498.08|14577.5|14497.5|8
1725293750000|2024-09-02 16:15:50|14577.7|14497.7|14577.95|14497.95|14577.95|14497.95|14577.66|14497.66|10
1725293760000|2024-09-02 16:16:00|14577.96|14497.96|14577.53|14497.53|14578.13|14498.13|14577.24|14497.24|10
1725293770000|2024-09-02 16:16:10|14577.54|14497.54|14575.28|14495.28|14577.56|14497.56|14575.28|14495.28|10
1725293780000|2024-09-02 16:16:20|14575.08|14495.08|14572.99|14492.99|14575.08|14495.08|14572.99|14492.99|10
1725293790000|2024-09-02 16:16:30|14572.66|14492.66|14572.66|14492.66|14572.66|14492.66|14572.11|14492.11|10
1725293800000|2024-09-02 16:16:40|14572.55|14492.55|14572.58|14492.58|14572.95|14492.95|14572.49|14492.49|9
1725293810000|2024-09-02 16:16:50|14572.71|14492.71|14573.15|14493.15|14573.15|14493.15|14572.71|14492.71|8
1725293820000|2024-09-02 16:17:00|14573.39|14493.39|14573.37|14493.37|14573.63|14493.63|14573.37|14493.37|9
1725293830000|2024-09-02 16:17:10|14573.41|14493.41|14572.66|14492.66|14573.41|14493.41|14572.66|14492.66|8
1725293840000|2024-09-02 16:17:20|14572.51|14492.51|14574.39|14494.39|14574.39|14494.39|14572.46|14492.46|10
1725293850000|2024-09-02 16:17:30|14574.58|14494.58|14576.03|14496.03|14576.05|14496.05|14574.58|14494.58|8
1725293860000|2024-09-02 16:17:40|14576.02|14496.02|14575.83|14495.83|14576.04|14496.04|14575.77|14495.77|10
1725293870000|2024-09-02 16:17:50|14575.6|14495.6|14575.96|14495.96|14575.96|14495.96|14575.59|14495.59|8
1725293880000|2024-09-02 16:18:00|14575.95|14495.95|14574.79|14494.79|14575.98|14495.98|14574.79|14494.79|9
1725293890000|2024-09-02 16:18:10|14574.74|14494.74|14576.11|14496.11|14576.14|14496.14|14574.71|14494.71|10
1725293900000|2024-09-02 16:18:20|14575.88|14495.88|14572.78|14492.78|14575.88|14495.88|14572.78|14492.78|9
1725293910000|2024-09-02 16:18:30|14572.55|14492.55|14571.71|14491.71|14572.55|14492.55|14571.51|14491.51|9
1725293920000|2024-09-02 16:18:40|14571.48|14491.48|14570.92|14490.92|14571.48|14491.48|14570.78|14490.78|7
1725293930000|2024-09-02 16:18:50|14570.73|14490.73|14570.05|14490.05|14570.73|14490.73|14570.03|14490.03|8
1725293940000|2024-09-02 16:19:00|14569.87|14489.87|14569.09|14489.09|14570|14490|14569.09|14489.09|8
1725293950000|2024-09-02 16:19:10|14568.9|14488.9|14568.73|14488.73|14568.95|14488.95|14568.68|14488.68|8
1725293960000|2024-09-02 16:19:20|14568.71|14488.71|14568.32|14488.32|14568.74|14488.74|14568.15|14488.15|10
1725293970000|2024-09-02 16:19:30|14568.34|14488.34|14567.65|14487.65|14568.36|14488.36|14567.65|14487.65|9
1725293980000|2024-09-02 16:19:40|14567.59|14487.59|14567.78|14487.78|14568|14488|14567.59|14487.59|10
1725293990000|2024-09-02 16:19:50|14567.77|14487.77|14566.7|14486.7|14567.77|14487.77|14566.54|14486.54|9
1725294000000|2024-09-02 16:20:00|14566.43|14486.43|14564.4|14484.4|14567.16|14487.16|14564.4|14484.4|9
1725294010000|2024-09-02 16:20:10|14563.81|14483.81|14562.36|14482.36|14563.81|14483.81|14562.36|14482.36|10
1725294020000|2024-09-02 16:20:20|14562.34|14482.34|14561.19|14481.19|14562.34|14482.34|14561.19|14481.19|8
1725294030000|2024-09-02 16:20:30|14561.03|14481.03|14562.26|14482.26|14562.26|14482.26|14560.77|14480.77|10
1725294040000|2024-09-02 16:20:40|14562.5|14482.5|14563.09|14483.09|14563.09|14483.09|14562.5|14482.5|9
1725294050000|2024-09-02 16:20:50|14563.11|14483.11|14562.03|14482.03|14563.5|14483.5|14562.03|14482.03|7
1725294060000|2024-09-02 16:21:00|14561.59|14481.59|14559.14|14479.14|14561.59|14481.59|14559.14|14479.14|10
1725294070000|2024-09-02 16:21:10|14558.9|14478.9|14559.41|14479.41|14559.41|14479.41|14558.84|14478.84|10
1725294080000|2024-09-02 16:21:20|14559.4|14479.4|14560.72|14480.72|14560.72|14480.72|14559.4|14479.4|10
1725294090000|2024-09-02 16:21:30|14560.87|14480.87|14562.79|14482.79|14562.79|14482.79|14560.87|14480.87|10
1725294100000|2024-09-02 16:21:40|14562.8|14482.8|14560.43|14480.43|14563.54|14483.54|14560.43|14480.43|9
1725294110000|2024-09-02 16:21:50|14560.31|14480.31|14557.27|14477.27|14560.31|14480.31|14557.23|14477.23|10
1725294120000|2024-09-02 16:22:00|14557.26|14477.26|14556.53|14476.53|14557.37|14477.37|14556.53|14476.53|10
1725294130000|2024-09-02 16:22:10|14556.55|14476.55|14555.84|14475.84|14556.55|14476.55|14555.84|14475.84|10
1725294140000|2024-09-02 16:22:20|14556.05|14476.05|14555.74|14475.74|14556.17|14476.17|14555.74|14475.74|10
1725294150000|2024-09-02 16:22:30|14555.75|14475.75|14556.69|14476.69|14556.69|14476.69|14555.6|14475.6|8
1725294160000|2024-09-02 16:22:40|14556.87|14476.87|14557.15|14477.15|14557.15|14477.15|14556.87|14476.87|7
1725294170000|2024-09-02 16:22:50|14557.3|14477.3|14556.13|14476.13|14557.74|14477.74|14556.13|14476.13|10
1725294180000|2024-09-02 16:23:00|14556.1|14476.1|14555.49|14475.49|14556.1|14476.1|14555.49|14475.49|8
1725294190000|2024-09-02 16:23:10|14555.44|14475.44|14555.13|14475.13|14555.44|14475.44|14554.85|14474.85|9
1725294200000|2024-09-02 16:23:20|14555.15|14475.15|14556.64|14476.64|14556.64|14476.64|14555.15|14475.15|7
1725294210000|2024-09-02 16:23:30|14556.32|14476.32|14556.99|14476.99|14556.99|14476.99|14555.81|14475.81|10
1725294220000|2024-09-02 16:23:40|14557.06|14477.06|14556.28|14476.28|14557.06|14477.06|14555.81|14475.81|10
1725294230000|2024-09-02 16:23:50|14556.46|14476.46|14557.47|14477.47|14557.54|14477.54|14556.46|14476.46|10
1725294240000|2024-09-02 16:24:00|14557.52|14477.52|14557.38|14477.38|14557.55|14477.55|14557.38|14477.38|6
1725294250000|2024-09-02 16:24:10|14557.31|14477.31|14555.44|14475.44|14557.31|14477.31|14555.44|14475.44|9
1725294260000|2024-09-02 16:24:20|14555.34|14475.34|14554.42|14474.42|14555.34|14475.34|14554.08|14474.08|10
1725294270000|2024-09-02 16:24:30|14554.34|14474.34|14554.02|14474.02|14554.35|14474.35|14553.86|14473.86|9
1725294280000|2024-09-02 16:24:40|14553.84|14473.84|14554.2|14474.2|14554.2|14474.2|14553.84|14473.84|8
1725294290000|2024-09-02 16:24:50|14554.25|14474.25|14554.72|14474.72|14554.72|14474.72|14554.18|14474.18|8
1725294300000|2024-09-02 16:25:00|14554.79|14474.79|14553.88|14473.88|14554.79|14474.79|14553.88|14473.88|10
1725294310000|2024-09-02 16:25:10|14553.01|14473.01|14553.37|14473.37|14553.37|14473.37|14552.88|14472.88|9
1725294320000|2024-09-02 16:25:20|14553.45|14473.45|14554.29|14474.29|14554.29|14474.29|14553.45|14473.45|9
1725294330000|2024-09-02 16:25:30|14554.27|14474.27|14554.43|14474.43|14554.78|14474.78|14554.27|14474.27|9
1725294340000|2024-09-02 16:25:40|14554.45|14474.45|14554.05|14474.05|14554.45|14474.45|14554.05|14474.05|8
1725294350000|2024-09-02 16:25:50|14553.74|14473.74|14553.04|14473.04|14553.74|14473.74|14552.93|14472.93|10
1725294360000|2024-09-02 16:26:00|14552.96|14472.96|14552.27|14472.27|14552.96|14472.96|14552.12|14472.12|9
1725294370000|2024-09-02 16:26:10|14552.29|14472.29|14552.39|14472.39|14552.39|14472.39|14552.2|14472.2|8
1725294380000|2024-09-02 16:26:20|14552.35|14472.35|14551.72|14471.72|14552.48|14472.48|14551.49|14471.49|9
1725294390000|2024-09-02 16:26:30|14551.73|14471.73|14551.87|14471.87|14551.87|14471.87|14551.24|14471.24|8
1725294400000|2024-09-02 16:26:40|14551.8|14471.8|14551.26|14471.26|14551.8|14471.8|14551.26|14471.26|7
1725294410000|2024-09-02 16:26:50|14551.35|14471.35|14549.51|14469.51|14551.35|14471.35|14549.51|14469.51|10
1725294420000|2024-09-02 16:27:00|14549.01|14469.01|14548.11|14468.11|14549.01|14469.01|14547.91|14467.91|8
1725294430000|2024-09-02 16:27:10|14547.22|14467.22|14542.1|14462.1|14547.22|14467.22|14542.1|14462.1|9
1725294440000|2024-09-02 16:27:20|14542.22|14462.22|14537.73|14457.73|14542.22|14462.22|14537.73|14457.73|10
1725294450000|2024-09-02 16:27:30|14537.1|14457.1|14536.28|14456.28|14537.1|14457.1|14536.05|14456.05|10
1725294460000|2024-09-02 16:27:40|14536.35|14456.35|14536.69|14456.69|14536.69|14456.69|14536.12|14456.12|7
1725294470000|2024-09-02 16:27:50|14536.98|14456.98|14536.51|14456.51|14537.2|14457.2|14536.51|14456.51|10
1725294480000|2024-09-02 16:28:00|14536.46|14456.46|14536.19|14456.19|14536.46|14456.46|14536.05|14456.05|9
1725294490000|2024-09-02 16:28:10|14536.27|14456.27|14537.04|14457.04|14537.04|14457.04|14536.19|14456.19|8
1725294500000|2024-09-02 16:28:20|14536.84|14456.84|14536.11|14456.11|14536.89|14456.89|14535.95|14455.95|10
1725294510000|2024-09-02 16:28:30|14536.24|14456.24|14536.5|14456.5|14536.5|14456.5|14536.05|14456.05|6
1725294520000|2024-09-02 16:28:40|14536.35|14456.35|14532.89|14452.89|14536.35|14456.35|14532.89|14452.89|10
1725294530000|2024-09-02 16:28:50|14532.73|14452.73|14532.84|14452.84|14533.23|14453.23|14532.63|14452.63|9
1725294540000|2024-09-02 16:29:00|14532.76|14452.76|14533.41|14453.41|14534.06|14454.06|14532.62|14452.62|9
1725294550000|2024-09-02 16:29:10|14533.66|14453.66|14533.98|14453.98|14533.98|14453.98|14533.61|14453.61|9
1725294560000|2024-09-02 16:29:20|14533.86|14453.86|14532.99|14452.99|14533.86|14453.86|14532.99|14452.99|6
1725294570000|2024-09-02 16:29:30|14532.92|14452.92|14533.08|14453.08|14533.11|14453.11|14532.76|14452.76|10
1725294580000|2024-09-02 16:29:40|14532.88|14452.88|14533.47|14453.47|14533.61|14453.61|14532.68|14452.68|9
1725294590000|2024-09-02 16:29:50|14533.49|14453.49|14533.19|14453.19|14533.49|14453.49|14533.19|14453.19|9
1725294600000|2024-09-02 16:30:00|14533.2|14453.2|14528.39|14448.39|14533.2|14453.2|14528.39|14448.39|10
1725294610000|2024-09-02 16:30:10|14528.35|14448.35|14528.63|14448.63|14528.63|14448.63|14528.08|14448.08|9
1725294620000|2024-09-02 16:30:20|14528.91|14448.91|14527.71|14447.71|14528.91|14448.91|14527.55|14447.55|9
1725294630000|2024-09-02 16:30:30|14527.53|14447.53|14528.21|14448.21|14528.68|14448.68|14527.48|14447.48|9
1725294640000|2024-09-02 16:30:40|14528.02|14448.02|14529.35|14449.35|14529.35|14449.35|14528.02|14448.02|9
1725294650000|2024-09-02 16:30:50|14529.38|14449.38|14529.41|14449.41|14529.61|14449.61|14529.36|14449.36|8
1725294660000|2024-09-02 16:31:00|14529.09|14449.09|14528.65|14448.65|14529.09|14449.09|14528.65|14448.65|8
1725294670000|2024-09-02 16:31:10|14528.6|14448.6|14527.51|14447.51|14529.32|14449.32|14527.51|14447.51|10
1725294680000|2024-09-02 16:31:20|14527.25|14447.25|14523.03|14443.03|14527.25|14447.25|14523.03|14443.03|9
1725294690000|2024-09-02 16:31:30|14523.41|14443.41|14523.64|14443.64|14523.64|14443.64|14523.06|14443.06|10
1725294700000|2024-09-02 16:31:40|14524.15|14444.15|14524.7|14444.7|14524.91|14444.91|14524.15|14444.15|10
1725294710000|2024-09-02 16:31:50|14524.9|14444.9|14528.87|14448.87|14528.87|14448.87|14524.9|14444.9|10
1725294720000|2024-09-02 16:32:00|14530.71|14450.71|14533.06|14453.06|14533.06|14453.06|14530.71|14450.71|8
1725294730000|2024-09-02 16:32:10|14531.95|14451.95|14532.81|14452.81|14533.06|14453.06|14531.68|14451.68|8
1725294740000|2024-09-02 16:32:20|14532.41|14452.41|14530.67|14450.67|14532.41|14452.41|14530.62|14450.62|9
1725294750000|2024-09-02 16:32:30|14530.9|14450.9|14529.58|14449.58|14531.12|14451.12|14529.58|14449.58|9
1725294760000|2024-09-02 16:32:40|14529.56|14449.56|14530.83|14450.83|14530.83|14450.83|14529.56|14449.56|9
1725294770000|2024-09-02 16:32:50|14530.87|14450.87|14531.19|14451.19|14531.19|14451.19|14530.73|14450.73|9
1725294780000|2024-09-02 16:33:00|14531.2|14451.2|14530.75|14450.75|14531.2|14451.2|14530.11|14450.11|9
1725294790000|2024-09-02 16:33:10|14531.55|14451.55|14531.63|14451.63|14531.81|14451.81|14531.55|14451.55|10
1725294800000|2024-09-02 16:33:20|14531.24|14451.24|14529.6|14449.6|14531.24|14451.24|14529.6|14449.6|10
1725294810000|2024-09-02 16:33:30|14529.61|14449.61|14530.53|14450.53|14530.89|14450.89|14528.92|14448.92|10
1725294820000|2024-09-02 16:33:40|14530.4|14450.4|14529.72|14449.72|14530.4|14450.4|14529.67|14449.67|10
1725294830000|2024-09-02 16:33:50|14529.42|14449.42|14528.58|14448.58|14529.46|14449.46|14528.45|14448.45|10
1725294840000|2024-09-02 16:34:00|14528.63|14448.63|14527.9|14447.9|14528.96|14448.96|14527.9|14447.9|10
1725294850000|2024-09-02 16:34:10|14527.94|14447.94|14528.35|14448.35|14528.55|14448.55|14527.94|14447.94|9
1725294860000|2024-09-02 16:34:20|14528.34|14448.34|14528.88|14448.88|14528.89|14448.89|14528.26|14448.26|9
1725294870000|2024-09-02 16:34:30|14528.87|14448.87|14527.48|14447.48|14528.9|14448.9|14527.48|14447.48|10
1725294880000|2024-09-02 16:34:40|14527.64|14447.64|14527.82|14447.82|14528.12|14448.12|14527.64|14447.64|9
1725294890000|2024-09-02 16:34:50|14527.81|14447.81|14527.4|14447.4|14527.93|14447.93|14527.4|14447.4|9
1725294900000|2024-09-02 16:35:00|14527.21|14447.21|14527.34|14447.34|14527.83|14447.83|14526.52|14446.52|10
1725294910000|2024-09-02 16:35:10|14527.49|14447.49|14528.34|14448.34|14528.34|14448.34|14527.49|14447.49|10
1725294920000|2024-09-02 16:35:20|14528.36|14448.36|14528.33|14448.33|14528.36|14448.36|14528.16|14448.16|8
1725294930000|2024-09-02 16:35:30|14528.54|14448.54|14530.54|14450.54|14530.54|14450.54|14528.54|14448.54|7
1725294940000|2024-09-02 16:35:40|14530.91|14450.91|14535.36|14455.36|14535.36|14455.36|14530.91|14450.91|10
1725294950000|2024-09-02 16:35:50|14536.95|14456.95|14543.19|14463.19|14543.19|14463.19|14536.95|14456.95|10
1725294960000|2024-09-02 16:36:00|14543.34|14463.34|14546.28|14466.28|14546.3|14466.3|14543.34|14463.34|10
1725294970000|2024-09-02 16:36:10|14546.35|14466.35|14544.59|14464.59|14546.35|14466.35|14544.22|14464.22|10
1725294980000|2024-09-02 16:36:20|14544.84|14464.84|14545.71|14465.71|14545.75|14465.75|14544.84|14464.84|10
1725294990000|2024-09-02 16:36:30|14552.21|14472.21|14551.36|14471.36|14552.21|14472.21|14551.25|14471.25|9
1725295000000|2024-09-02 16:36:40|14551.24|14471.24|14550.88|14470.88|14551.58|14471.58|14550.88|14470.88|9
1725295010000|2024-09-02 16:36:50|14550.84|14470.84|14551.32|14471.32|14551.82|14471.82|14550.84|14470.84|10
1725295020000|2024-09-02 16:37:00|14551.21|14471.21|14549.6|14469.6|14551.21|14471.21|14549.6|14469.6|10
1725295030000|2024-09-02 16:37:10|14554.17|14474.17|14551.58|14471.58|14554.17|14474.17|14551.58|14471.58|9
1725295040000|2024-09-02 16:37:20|14551.45|14471.45|14549.15|14469.15|14551.45|14471.45|14549.15|14469.15|10
1725295050000|2024-09-02 16:37:30|14548.75|14468.75|14549.25|14469.25|14549.7|14469.7|14547.48|14467.48|10
1725295060000|2024-09-02 16:37:40|14549.39|14469.39|14545.48|14465.48|14549.96|14469.96|14545.48|14465.48|10
1725295070000|2024-09-02 16:37:50|14545.38|14465.38|14545.5|14465.5|14545.5|14465.5|14544.79|14464.79|10
1725295080000|2024-09-02 16:38:00|14545.34|14465.34|14543.36|14463.36|14545.57|14465.57|14543.36|14463.36|10
1725295090000|2024-09-02 16:38:10|14542.49|14462.49|14532.88|14452.88|14542.49|14462.49|14532.88|14452.88|10
1725295100000|2024-09-02 16:38:20|14532.62|14452.62|14528.79|14448.79|14532.62|14452.62|14528.69|14448.69|10
1725295110000|2024-09-02 16:38:30|14526.69|14446.69|14522.36|14442.36|14526.69|14446.69|14522.36|14442.36|10
1725295120000|2024-09-02 16:38:40|14522.62|14442.62|14520.84|14440.84|14522.62|14442.62|14520.8|14440.8|9
1725295130000|2024-09-02 16:38:50|14520.65|14440.65|14519.6|14439.6|14520.65|14440.65|14519.36|14439.36|10
1725295140000|2024-09-02 16:39:00|14519.54|14439.54|14517.33|14437.33|14519.54|14439.54|14517.33|14437.33|10
1725295150000|2024-09-02 16:39:10|14517.47|14437.47|14517.87|14437.87|14517.87|14437.87|14517.18|14437.18|10
1725295160000|2024-09-02 16:39:20|14518.15|14438.15|14518.53|14438.53|14518.53|14438.53|14518.14|14438.14|9
1725295170000|2024-09-02 16:39:30|14518.55|14438.55|14519.06|14439.06|14519.72|14439.72|14518.53|14438.53|9
1725295180000|2024-09-02 16:39:40|14519.12|14439.12|14519.4|14439.4|14519.46|14439.46|14518.72|14438.72|10
1725295190000|2024-09-02 16:39:50|14519.41|14439.41|14519.9|14439.9|14519.94|14439.94|14519.41|14439.41|10
1725295200000|2024-09-02 16:40:00|14519.8|14439.8|14518.41|14438.41|14519.8|14439.8|14518.41|14438.41|9
1725295210000|2024-09-02 16:40:10|14517.34|14437.34|14517.45|14437.45|14517.45|14437.45|14516.56|14436.56|10
1725295220000|2024-09-02 16:40:20|14517.67|14437.67|14518.66|14438.66|14518.66|14438.66|14517.67|14437.67|9
1725295230000|2024-09-02 16:40:30|14518.76|14438.76|14518.98|14438.98|14519.01|14439.01|14518.76|14438.76|10
1725295240000|2024-09-02 16:40:40|14518.97|14438.97|14521.48|14441.48|14521.48|14441.48|14518.84|14438.84|10
1725295250000|2024-09-02 16:40:50|14521.54|14441.54|14522.67|14442.67|14522.67|14442.67|14521.01|14441.01|9
1725295260000|2024-09-02 16:41:00|14522.66|14442.66|14521.91|14441.91|14522.66|14442.66|14521.91|14441.91|7
1725295270000|2024-09-02 16:41:10|14521.73|14441.73|14520.81|14440.81|14521.82|14441.82|14520.81|14440.81|10
1725295280000|2024-09-02 16:41:20|14520.82|14440.82|14521.8|14441.8|14521.8|14441.8|14520.7|14440.7|9
1725295290000|2024-09-02 16:41:30|14521.81|14441.81|14522.29|14442.29|14522.29|14442.29|14521.58|14441.58|10
1725295300000|2024-09-02 16:41:40|14521.97|14441.97|14521.05|14441.05|14521.97|14441.97|14521.05|14441.05|9
1725295310000|2024-09-02 16:41:50|14521.27|14441.27|14520.97|14440.97|14521.27|14441.27|14520.82|14440.82|10
1725295320000|2024-09-02 16:42:00|14521.03|14441.03|14522|14442|14522.28|14442.28|14521.01|14441.01|10
1725295330000|2024-09-02 16:42:10|14521.86|14441.86|14524.09|14444.09|14524.09|14444.09|14521.86|14441.86|9
1725295340000|2024-09-02 16:42:20|14524.19|14444.19|14524.06|14444.06|14524.39|14444.39|14523.8|14443.8|10
1725295350000|2024-09-02 16:42:30|14524.07|14444.07|14522.59|14442.59|14524.07|14444.07|14522.59|14442.59|10
1725295360000|2024-09-02 16:42:40|14522.54|14442.54|14512.29|14432.29|14522.54|14442.54|14512.27|14432.27|9
1725295370000|2024-09-02 16:42:50|14511.71|14431.71|14510.79|14430.79|14511.79|14431.79|14510.79|14430.79|8
1725295380000|2024-09-02 16:43:00|14510.27|14430.27|14508.24|14428.24|14510.27|14430.27|14508.24|14428.24|8
1725295390000|2024-09-02 16:43:10|14507.85|14427.85|14505.66|14425.66|14507.85|14427.85|14505.66|14425.66|10
1725295400000|2024-09-02 16:43:20|14504.89|14424.89|14503.61|14423.61|14504.89|14424.89|14503.61|14423.61|10
1725295410000|2024-09-02 16:43:30|14503.49|14423.49|14503|14423|14503.49|14423.49|14502.93|14422.93|9
1725295420000|2024-09-02 16:43:40|14502.98|14422.98|14505.22|14425.22|14505.22|14425.22|14502.9|14422.9|10
1725295430000|2024-09-02 16:43:50|14505.47|14425.47|14507.21|14427.21|14507.21|14427.21|14505.47|14425.47|10
1725295440000|2024-09-02 16:44:00|14507.29|14427.29|14508.68|14428.68|14508.68|14428.68|14507.29|14427.29|9
1725295450000|2024-09-02 16:44:10|14508.64|14428.64|14508.09|14428.09|14508.64|14428.64|14508.09|14428.09|9
1725295460000|2024-09-02 16:44:20|14508.11|14428.11|14508.28|14428.28|14508.28|14428.28|14507.76|14427.76|10
1725295470000|2024-09-02 16:44:30|14508.39|14428.39|14510.18|14430.18|14510.18|14430.18|14508.39|14428.39|9
1725295480000|2024-09-02 16:44:40|14510.63|14430.63|14514.96|14434.96|14514.96|14434.96|14510.63|14430.63|10
1725295490000|2024-09-02 16:44:50|14515.46|14435.46|14515.86|14435.86|14515.9|14435.9|14515.46|14435.46|9
1725295500000|2024-09-02 16:45:00|14515.87|14435.87|14517.94|14437.94|14518.13|14438.13|14515.47|14435.47|10
1725295510000|2024-09-02 16:45:10|14517.48|14437.48|14516.73|14436.73|14517.51|14437.51|14516.6|14436.6|10
1725295520000|2024-09-02 16:45:20|14516.52|14436.52|14516.55|14436.55|14516.95|14436.95|14516.52|14436.52|9
1725295530000|2024-09-02 16:45:30|14516.41|14436.41|14514.32|14434.32|14516.41|14436.41|14514.32|14434.32|10
1725295540000|2024-09-02 16:45:40|14514.09|14434.09|14513.02|14433.02|14514.09|14434.09|14513.02|14433.02|8
1725295550000|2024-09-02 16:45:50|14512.75|14432.75|14512.42|14432.42|14512.75|14432.75|14512.42|14432.42|10
1725295560000|2024-09-02 16:46:00|14512.35|14432.35|14511.04|14431.04|14512.35|14432.35|14511.04|14431.04|9
1725295570000|2024-09-02 16:46:10|14510.96|14430.96|14509.34|14429.34|14510.96|14430.96|14509.34|14429.34|10
1725295580000|2024-09-02 16:46:20|14509.21|14429.21|14507.21|14427.21|14509.21|14429.21|14506.96|14426.96|10
1725295590000|2024-09-02 16:46:30|14507.54|14427.54|14508.25|14428.25|14508.25|14428.25|14507.54|14427.54|10
1725295600000|2024-09-02 16:46:40|14508.42|14428.42|14509.48|14429.48|14509.48|14429.48|14508.42|14428.42|9
1725295610000|2024-09-02 16:46:50|14508.74|14428.74|14508.85|14428.85|14508.93|14428.93|14508.73|14428.73|8
1725295620000|2024-09-02 16:47:00|14508.86|14428.86|14508.96|14428.96|14508.96|14428.96|14508.58|14428.58|9
1725295630000|2024-09-02 16:47:10|14508.49|14428.49|14508.56|14428.56|14508.7|14428.7|14508.49|14428.49|8
1725295640000|2024-09-02 16:47:20|14508.54|14428.54|14507.4|14427.4|14508.54|14428.54|14507.4|14427.4|10
1725295650000|2024-09-02 16:47:30|14506.94|14426.94|14506.38|14426.38|14506.94|14426.94|14505.71|14425.71|8
1725295660000|2024-09-02 16:47:40|14506.53|14426.53|14507.84|14427.84|14507.84|14427.84|14506.53|14426.53|10
1725295670000|2024-09-02 16:47:50|14507.85|14427.85|14509.4|14429.4|14509.4|14429.4|14507.85|14427.85|7
1725295680000|2024-09-02 16:48:00|14509.86|14429.86|14510.33|14430.33|14510.33|14430.33|14509.8|14429.8|9
1725295690000|2024-09-02 16:48:10|14510.43|14430.43|14509.88|14429.88|14510.43|14430.43|14509.88|14429.88|10
1725295700000|2024-09-02 16:48:20|14509.41|14429.41|14508.72|14428.72|14509.41|14429.41|14508.36|14428.36|10
1725295710000|2024-09-02 16:48:30|14508.75|14428.75|14509.6|14429.6|14509.6|14429.6|14508.75|14428.75|9
1725295720000|2024-09-02 16:48:40|14509.56|14429.56|14510.64|14430.64|14510.7|14430.7|14509.54|14429.54|9
1725295730000|2024-09-02 16:48:50|14510.63|14430.63|14511.86|14431.86|14511.86|14431.86|14510.63|14430.63|7
1725295740000|2024-09-02 16:49:00|14511.92|14431.92|14508.21|14428.21|14511.93|14431.93|14508.21|14428.21|9
1725295750000|2024-09-02 16:49:10|14508.28|14428.28|14505.83|14425.83|14508.28|14428.28|14505.83|14425.83|9
1725295760000|2024-09-02 16:49:20|14505.94|14425.94|14506.33|14426.33|14506.49|14426.49|14505.79|14425.79|9
1725295770000|2024-09-02 16:49:30|14506.35|14426.35|14506.66|14426.66|14506.66|14426.66|14506.22|14426.22|8
1725295780000|2024-09-02 16:49:40|14506.62|14426.62|14505.45|14425.45|14506.64|14426.64|14505.32|14425.32|8
1725295790000|2024-09-02 16:49:50|14505.49|14425.49|14505.64|14425.64|14505.75|14425.75|14505.42|14425.42|9
1725295800000|2024-09-02 16:50:00|14505.45|14425.45|14503.12|14423.12|14505.45|14425.45|14503.12|14423.12|10
1725295810000|2024-09-02 16:50:10|14502.99|14422.99|14503.64|14423.64|14503.66|14423.66|14502.55|14422.55|9
1725295820000|2024-09-02 16:50:20|14503.25|14423.25|14503.31|14423.31|14503.63|14423.63|14503.25|14423.25|10
1725295830000|2024-09-02 16:50:30|14503.61|14423.61|14503.73|14423.73|14503.73|14423.73|14503.16|14423.16|9
1725295840000|2024-09-02 16:50:40|14503.83|14423.83|14504.29|14424.29|14504.3|14424.3|14503.83|14423.83|7
1725295850000|2024-09-02 16:50:50|14504.53|14424.53|14503.96|14423.96|14504.53|14424.53|14503.73|14423.73|9
1725295860000|2024-09-02 16:51:00|14503.95|14423.95|14503|14423|14503.95|14423.95|14502.85|14422.85|10
1725295870000|2024-09-02 16:51:10|14503.01|14423.01|14503.27|14423.27|14503.27|14423.27|14502.93|14422.93|5
1725295880000|2024-09-02 16:51:20|14503.38|14423.38|14508.5|14428.5|14508.5|14428.5|14500.02|14420.02|10
1725295890000|2024-09-02 16:51:30|14508.61|14428.61|14509.03|14429.03|14509.07|14429.07|14508.61|14428.61|8
1725295900000|2024-09-02 16:51:40|14508.76|14428.76|14509.68|14429.68|14509.68|14429.68|14508.16|14428.16|10
1725295910000|2024-09-02 16:51:50|14509.74|14429.74|14508.21|14428.21|14509.74|14429.74|14508.21|14428.21|10
1725295920000|2024-09-02 16:52:00|14507.99|14427.99|14508.29|14428.29|14508.57|14428.57|14507.95|14427.95|10
1725295930000|2024-09-02 16:52:10|14508.41|14428.41|14506.32|14426.32|14508.41|14428.41|14506.32|14426.32|8
1725295940000|2024-09-02 16:52:20|14506.07|14426.07|14506.23|14426.23|14506.34|14426.34|14506.07|14426.07|10
1725295950000|2024-09-02 16:52:30|14506.2|14426.2|14504.79|14424.79|14506.2|14426.2|14504.79|14424.79|8
1725295960000|2024-09-02 16:52:40|14504.46|14424.46|14503.03|14423.03|14504.46|14424.46|14503.03|14423.03|10
1725295970000|2024-09-02 16:52:50|14503.01|14423.01|14504.1|14424.1|14504.1|14424.1|14503.01|14423.01|10
1725295980000|2024-09-02 16:53:00|14503.61|14423.61|14504.73|14424.73|14504.73|14424.73|14503.19|14423.19|10
1725295990000|2024-09-02 16:53:10|14504.75|14424.75|14505.64|14425.64|14505.64|14425.64|14504.75|14424.75|9
1725296000000|2024-09-02 16:53:20|14505.91|14425.91|14504.94|14424.94|14505.91|14425.91|14504.94|14424.94|9
1725296010000|2024-09-02 16:53:30|14504.92|14424.92|14502.69|14422.69|14504.92|14424.92|14502.69|14422.69|8
1725296020000|2024-09-02 16:53:40|14502.68|14422.68|14502.08|14422.08|14502.97|14422.97|14501.7|14421.7|10
1725296030000|2024-09-02 16:53:50|14502.1|14422.1|14501.84|14421.84|14502.1|14422.1|14501.68|14421.68|8
1725296040000|2024-09-02 16:54:00|14501.85|14421.85|14501.27|14421.27|14501.95|14421.95|14501.27|14421.27|9
1725296050000|2024-09-02 16:54:10|14500.83|14420.83|14499.26|14419.26|14500.83|14420.83|14499.26|14419.26|10
1725296060000|2024-09-02 16:54:20|14499.24|14419.24|14499|14419|14499.52|14419.52|14498.74|14418.74|10
1725296070000|2024-09-02 16:54:30|14499.34|14419.34|14498.1|14418.1|14499.43|14419.43|14497.8|14417.8|10
1725296080000|2024-09-02 16:54:40|14497.66|14417.66|14497.02|14417.02|14497.97|14417.97|14497.02|14417.02|8
1725296090000|2024-09-02 16:54:50|14496.77|14416.77|14495.4|14415.4|14496.77|14416.77|14495.4|14415.4|10
1725296100000|2024-09-02 16:55:00|14495.16|14415.16|14492.38|14412.38|14495.42|14415.42|14492.38|14412.38|9
1725296110000|2024-09-02 16:55:10|14492.45|14412.45|14492.46|14412.46|14492.88|14412.88|14492.45|14412.45|8
1725296120000|2024-09-02 16:55:20|14492.47|14412.47|14492.53|14412.53|14492.77|14412.77|14492.47|14412.47|9
1725296130000|2024-09-02 16:55:30|14492.59|14412.59|14492.07|14412.07|14492.59|14412.59|14492.07|14412.07|8
1725296140000|2024-09-02 16:55:40|14492.18|14412.18|14485.01|14405.01|14492.18|14412.18|14485.01|14405.01|8
1725296150000|2024-09-02 16:55:50|14485.02|14405.02|14485.88|14405.88|14485.88|14405.88|14484.89|14404.89|10
1725296160000|2024-09-02 16:56:00|14485.69|14405.69|14486.08|14406.08|14486.08|14406.08|14485.63|14405.63|7
1725296170000|2024-09-02 16:56:10|14486.02|14406.02|14486.71|14406.71|14486.8|14406.8|14485.93|14405.93|9
1725296180000|2024-09-02 16:56:20|14486.7|14406.7|14486.79|14406.79|14487.52|14407.52|14486.7|14406.7|8
1725296190000|2024-09-02 16:56:30|14486.81|14406.81|14486.97|14406.97|14487.16|14407.16|14486.69|14406.69|9
1725296200000|2024-09-02 16:56:40|14490.96|14410.96|14490.53|14410.53|14491.13|14411.13|14490.53|14410.53|10
1725296210000|2024-09-02 16:56:50|14490.24|14410.24|14489.43|14409.43|14490.24|14410.24|14489.34|14409.34|10
1725296220000|2024-09-02 16:57:00|14489.62|14409.62|14489.41|14409.41|14489.78|14409.78|14489.41|14409.41|10
1725296230000|2024-09-02 16:57:10|14489.6|14409.6|14489.54|14409.54|14489.98|14409.98|14489.53|14409.53|8
1725296240000|2024-09-02 16:57:20|14489.62|14409.62|14490.92|14410.92|14490.92|14410.92|14489.53|14409.53|8
1725296250000|2024-09-02 16:57:30|14490.79|14410.79|14486.38|14406.38|14491.02|14411.02|14486.38|14406.38|8
1725296260000|2024-09-02 16:57:40|14486.34|14406.34|14486.02|14406.02|14486.91|14406.91|14485.88|14405.88|10
1725296270000|2024-09-02 16:57:50|14486.55|14406.55|14485.98|14405.98|14487.95|14407.95|14485.98|14405.98|10
1725296280000|2024-09-02 16:58:00|14485.8|14405.8|14484.92|14404.92|14485.8|14405.8|14484.92|14404.92|7
1725296290000|2024-09-02 16:58:10|14484.93|14404.93|14485.39|14405.39|14485.72|14405.72|14484.93|14404.93|7
1725296300000|2024-09-02 16:58:20|14485.4|14405.4|14485.19|14405.19|14485.86|14405.86|14484.95|14404.95|9
1725296310000|2024-09-02 16:58:30|14485.22|14405.22|14484.77|14404.77|14485.33|14405.33|14484.77|14404.77|10
1725296320000|2024-09-02 16:58:40|14484.75|14404.75|14486.84|14406.84|14486.84|14406.84|14484.68|14404.68|10
1725296330000|2024-09-02 16:58:50|14486.86|14406.86|14487.53|14407.53|14487.59|14407.59|14486.86|14406.86|10
1725296340000|2024-09-02 16:59:00|14487.26|14407.26|14487.46|14407.46|14487.8|14407.8|14487.2|14407.2|8
1725296350000|2024-09-02 16:59:10|14486.69|14406.69|14485.66|14405.66|14486.69|14406.69|14485.33|14405.33|10
1725296360000|2024-09-02 16:59:20|14485.63|14405.63|14487.32|14407.32|14487.32|14407.32|14485.63|14405.63|10
1725296370000|2024-09-02 16:59:30|14487.37|14407.37|14488.07|14408.07|14488.07|14408.07|14487.37|14407.37|8
1725296380000|2024-09-02 16:59:40|14488.16|14408.16|14488.42|14408.42|14488.42|14408.42|14488.16|14408.16|5
1725296390000|2024-09-02 16:59:50|14488.43|14408.43|14488.97|14408.97|14489.19|14409.19|14488.38|14408.38|6
1725296400000|2024-09-02 17:00:00|14489.14|14409.14|14489.21|14409.21|14489.21|14409.21|14488.7|14408.7|10
1725296410000|2024-09-02 17:00:10|14489.13|14409.13|14492.12|14412.12|14492.12|14412.12|14489.12|14409.12|10
1725296420000|2024-09-02 17:00:20|14492.61|14412.61|14494.11|14414.11|14494.11|14414.11|14492.61|14412.61|10
1725296430000|2024-09-02 17:00:30|14494.48|14414.48|14494.55|14414.55|14496.32|14416.32|14494.48|14414.48|10
1725296440000|2024-09-02 17:00:40|14494.45|14414.45|14494.61|14414.61|14494.61|14414.61|14494.2|14414.2|10
1725296450000|2024-09-02 17:00:50|14494.66|14414.66|14495.42|14415.42|14495.42|14415.42|14494.66|14414.66|10
1725296460000|2024-09-02 17:01:00|14495.45|14415.45|14495.87|14415.87|14495.87|14415.87|14495.26|14415.26|7
1725296470000|2024-09-02 17:01:10|14495.71|14415.71|14497.32|14417.32|14497.33|14417.33|14495.7|14415.7|10
1725296480000|2024-09-02 17:01:20|14497.51|14417.51|14498.51|14418.51|14498.58|14418.58|14497.51|14417.51|10
1725296490000|2024-09-02 17:01:30|14498.5|14418.5|14500.59|14420.59|14500.59|14420.59|14498.5|14418.5|10
1725296500000|2024-09-02 17:01:40|14500.81|14420.81|14501.68|14421.68|14501.77|14421.77|14500.81|14420.81|10
1725296510000|2024-09-02 17:01:50|14501.67|14421.67|14501.64|14421.64|14501.78|14421.78|14501.52|14421.52|7
1725296520000|2024-09-02 17:02:00|14501.63|14421.63|14502.4|14422.4|14502.4|14422.4|14501.37|14421.37|9
1725296530000|2024-09-02 17:02:10|14502.42|14422.42|14503.06|14423.06|14503.06|14423.06|14502.41|14422.41|10
1725296540000|2024-09-02 17:02:20|14503.11|14423.11|14503.25|14423.25|14503.47|14423.47|14502.94|14422.94|10
1725296550000|2024-09-02 17:02:30|14503.21|14423.21|14503.73|14423.73|14503.73|14423.73|14503.07|14423.07|8
1725296560000|2024-09-02 17:02:40|14503.72|14423.72|14506.25|14426.25|14506.25|14426.25|14503.72|14423.72|10
1725296570000|2024-09-02 17:02:50|14506.52|14426.52|14508.53|14428.53|14508.53|14428.53|14506.52|14426.52|10
1725296580000|2024-09-02 17:03:00|14509.1|14429.1|14509.72|14429.72|14510.3|14430.3|14509.1|14429.1|10
1725296590000|2024-09-02 17:03:10|14510.04|14430.04|14509.53|14429.53|14510.04|14430.04|14509.48|14429.48|9
1725296600000|2024-09-02 17:03:20|14512.95|14432.95|14515.75|14435.75|14515.75|14435.75|14512.95|14432.95|10
1725296610000|2024-09-02 17:03:30|14515.78|14435.78|14515.9|14435.9|14515.95|14435.95|14515.65|14435.65|8
1725296620000|2024-09-02 17:03:40|14516.19|14436.19|14516.49|14436.49|14516.49|14436.49|14516.05|14436.05|6
1725296630000|2024-09-02 17:03:50|14517.42|14437.42|14520.01|14440.01|14520.01|14440.01|14517.42|14437.42|8
1725296640000|2024-09-02 17:04:00|14519.97|14439.97|14524.26|14444.26|14524.26|14444.26|14519.97|14439.97|10
1725296650000|2024-09-02 17:04:10|14524.36|14444.36|14524.54|14444.54|14524.93|14444.93|14524.27|14444.27|10
1725296660000|2024-09-02 17:04:20|14524.98|14444.98|14527.32|14447.32|14527.32|14447.32|14524.98|14444.98|9
1725296670000|2024-09-02 17:04:30|14527.2|14447.2|14529.17|14449.17|14529.17|14449.17|14527.2|14447.2|9
1725296680000|2024-09-02 17:04:40|14529.12|14449.12|14528.72|14448.72|14529.26|14449.26|14528.72|14448.72|9
1725296690000|2024-09-02 17:04:50|14528.66|14448.66|14529.52|14449.52|14529.53|14449.53|14528.49|14448.49|9
1725296700000|2024-09-02 17:05:00|14529.56|14449.56|14530.24|14450.24|14530.24|14450.24|14528.54|14448.54|10
1725296710000|2024-09-02 17:05:10|14530.25|14450.25|14534.25|14454.25|14534.33|14454.33|14530.25|14450.25|10
1725296720000|2024-09-02 17:05:20|14534.32|14454.32|14530.86|14450.86|14534.32|14454.32|14530.86|14450.86|10
1725296730000|2024-09-02 17:05:30|14530.43|14450.43|14527.73|14447.73|14530.43|14450.43|14527.73|14447.73|9
1725296740000|2024-09-02 17:05:40|14527.04|14447.04|14524.2|14444.2|14527.04|14447.04|14524.03|14444.03|9
1725296750000|2024-09-02 17:05:50|14524.27|14444.27|14524.04|14444.04|14524.48|14444.48|14524.04|14444.04|8
1725296760000|2024-09-02 17:06:00|14524.3|14444.3|14524.08|14444.08|14524.49|14444.49|14523.76|14443.76|10
1725296770000|2024-09-02 17:06:10|14523.87|14443.87|14522.23|14442.23|14524.3|14444.3|14522.23|14442.23|10
1725296780000|2024-09-02 17:06:20|14522.19|14442.19|14521.72|14441.72|14522.19|14442.19|14521.72|14441.72|7
1725296790000|2024-09-02 17:06:30|14521.69|14441.69|14522.93|14442.93|14522.93|14442.93|14521.66|14441.66|10
1725296800000|2024-09-02 17:06:40|14522.97|14442.97|14524.32|14444.32|14524.32|14444.32|14522.59|14442.59|9
1725296810000|2024-09-02 17:06:50|14524.45|14444.45|14524.84|14444.84|14524.85|14444.85|14524.45|14444.45|9
1725296820000|2024-09-02 17:07:00|14524.95|14444.95|14524.84|14444.84|14524.95|14444.95|14524.5|14444.5|8
1725296830000|2024-09-02 17:07:10|14524.89|14444.89|14524.42|14444.42|14524.89|14444.89|14524.28|14444.28|10
1725296840000|2024-09-02 17:07:20|14524.41|14444.41|14524.91|14444.91|14524.91|14444.91|14524.06|14444.06|9
1725296850000|2024-09-02 17:07:30|14524.99|14444.99|14525.49|14445.49|14525.54|14445.54|14524.96|14444.96|8
1725296860000|2024-09-02 17:07:40|14525.33|14445.33|14525.39|14445.39|14525.79|14445.79|14525.32|14445.32|5
1725296870000|2024-09-02 17:07:50|14524.62|14444.62|14524.43|14444.43|14524.62|14444.62|14523.58|14443.58|9
1725296880000|2024-09-02 17:08:00|14524.33|14444.33|14522.56|14442.56|14524.37|14444.37|14522.56|14442.56|9
1725296890000|2024-09-02 17:08:10|14522.41|14442.41|14521.35|14441.35|14522.41|14442.41|14521.35|14441.35|10
1725296900000|2024-09-02 17:08:20|14520|14440|14518.01|14438.01|14520.13|14440.13|14517.96|14437.96|10
1725296910000|2024-09-02 17:08:30|14518.06|14438.06|14518|14438|14518.13|14438.13|14517.97|14437.97|7
1725296920000|2024-09-02 17:08:40|14518.09|14438.09|14518.64|14438.64|14518.64|14438.64|14518.09|14438.09|7
1725296930000|2024-09-02 17:08:50|14518.63|14438.63|14518.76|14438.76|14518.9|14438.9|14518.63|14438.63|8
1725296940000|2024-09-02 17:09:00|14518.75|14438.75|14514.24|14434.24|14518.75|14438.75|14514.24|14434.24|10
1725296950000|2024-09-02 17:09:10|14514.18|14434.18|14513.38|14433.38|14514.18|14434.18|14513.38|14433.38|8
1725296960000|2024-09-02 17:09:20|14513.15|14433.15|14510.07|14430.07|14513.15|14433.15|14510.07|14430.07|10
1725296970000|2024-09-02 17:09:30|14509.75|14429.75|14507.71|14427.71|14509.75|14429.75|14507.64|14427.64|10
1725296980000|2024-09-02 17:09:40|14507.74|14427.74|14507.48|14427.48|14507.86|14427.86|14507.48|14427.48|10
1725296990000|2024-09-02 17:09:50|14507.47|14427.47|14505.69|14425.69|14507.47|14427.47|14505.69|14425.69|10
1725297000000|2024-09-02 17:10:00|14505.68|14425.68|14503.42|14423.42|14505.73|14425.73|14503.42|14423.42|10
1725297010000|2024-09-02 17:10:10|14503.33|14423.33|14504.15|14424.15|14504.15|14424.15|14503.17|14423.17|10
1725297020000|2024-09-02 17:10:20|14504.2|14424.2|14504.28|14424.28|14504.91|14424.91|14504.01|14424.01|9
1725297030000|2024-09-02 17:10:30|14504.66|14424.66|14505.81|14425.81|14505.81|14425.81|14504.66|14424.66|10
1725297040000|2024-09-02 17:10:40|14505.94|14425.94|14507.48|14427.48|14507.69|14427.69|14505.94|14425.94|10
1725297050000|2024-09-02 17:10:50|14507.49|14427.49|14507.6|14427.6|14507.6|14427.6|14507.27|14427.27|9
1725297060000|2024-09-02 17:11:00|14507.61|14427.61|14506.56|14426.56|14507.61|14427.61|14505.26|14425.26|10
1725297070000|2024-09-02 17:11:10|14506.77|14426.77|14507.98|14427.98|14508.45|14428.45|14506.77|14426.77|10
1725297080000|2024-09-02 17:11:20|14508.12|14428.12|14508.54|14428.54|14508.78|14428.78|14508.12|14428.12|8
1725297090000|2024-09-02 17:11:30|14508.53|14428.53|14508.27|14428.27|14508.54|14428.54|14508.24|14428.24|8
1725297100000|2024-09-02 17:11:40|14508.29|14428.29|14506.77|14426.77|14508.29|14428.29|14506.77|14426.77|9
1725297110000|2024-09-02 17:11:50|14506.72|14426.72|14507.06|14427.06|14507.11|14427.11|14506.68|14426.68|10
1725297120000|2024-09-02 17:12:00|14507.3|14427.3|14508.7|14428.7|14508.7|14428.7|14507.03|14427.03|10
1725297130000|2024-09-02 17:12:10|14508.79|14428.79|14511.36|14431.36|14511.36|14431.36|14508.79|14428.79|10
1725297140000|2024-09-02 17:12:20|14511.42|14431.42|14511.47|14431.47|14511.76|14431.76|14511.42|14431.42|10
1725297150000|2024-09-02 17:12:30|14511.19|14431.19|14509.89|14429.89|14511.19|14431.19|14509.89|14429.89|9
1725297160000|2024-09-02 17:12:40|14509.88|14429.88|14508.96|14428.96|14510|14430|14508.93|14428.93|8
1725297170000|2024-09-02 17:12:50|14508.94|14428.94|14508.92|14428.92|14509.08|14429.08|14508.84|14428.84|8
1725297180000|2024-09-02 17:13:00|14509.25|14429.25|14511.24|14431.24|14511.24|14431.24|14509.25|14429.25|10
1725297190000|2024-09-02 17:13:10|14511.48|14431.48|14512.74|14432.74|14512.74|14432.74|14511.48|14431.48|10
1725297200000|2024-09-02 17:13:20|14512.72|14432.72|14516.1|14436.1|14516.1|14436.1|14512.72|14432.72|10
1725297210000|2024-09-02 17:13:30|14516.11|14436.11|14515.74|14435.74|14516.43|14436.43|14515.74|14435.74|9
1725297220000|2024-09-02 17:13:40|14514.84|14434.84|14513.94|14433.94|14514.84|14434.84|14513.94|14433.94|9
1725297230000|2024-09-02 17:13:50|14513.91|14433.91|14513.97|14433.97|14513.97|14433.97|14513.87|14433.87|7
1725297240000|2024-09-02 17:14:00|14513.96|14433.96|14514.37|14434.37|14514.49|14434.49|14513.88|14433.88|9
1725297250000|2024-09-02 17:14:10|14514.35|14434.35|14514.68|14434.68|14514.81|14434.81|14514.35|14434.35|6
1725297260000|2024-09-02 17:14:20|14514.58|14434.58|14515.02|14435.02|14515.02|14435.02|14514.48|14434.48|9
1725297270000|2024-09-02 17:14:30|14515.14|14435.14|14516.9|14436.9|14516.9|14436.9|14515.14|14435.14|10
1725297280000|2024-09-02 17:14:40|14517.03|14437.03|14517.24|14437.24|14517.47|14437.47|14517.03|14437.03|10
1725297290000|2024-09-02 17:14:50|14517.3|14437.3|14517.45|14437.45|14517.48|14437.48|14516.83|14436.83|8
1725297300000|2024-09-02 17:15:00|14517.48|14437.48|14520.11|14440.11|14520.95|14440.95|14517.37|14437.37|10
1725297310000|2024-09-02 17:15:10|14520.4|14440.4|14518.68|14438.68|14520.4|14440.4|14518.68|14438.68|10
1725297320000|2024-09-02 17:15:20|14519.09|14439.09|14518.27|14438.27|14519.09|14439.09|14518.27|14438.27|10
1725297330000|2024-09-02 17:15:30|14518.03|14438.03|14514.47|14434.47|14518.05|14438.05|14514.47|14434.47|10
1725297340000|2024-09-02 17:15:40|14514.06|14434.06|14512.53|14432.53|14514.06|14434.06|14512.53|14432.53|10
1725297350000|2024-09-02 17:15:50|14512.45|14432.45|14510.35|14430.35|14512.45|14432.45|14510.35|14430.35|9
1725297360000|2024-09-02 17:16:00|14510.31|14430.31|14508.82|14428.82|14510.51|14430.51|14508.82|14428.82|10
1725297370000|2024-09-02 17:16:10|14509.02|14429.02|14507.96|14427.96|14509.02|14429.02|14507.96|14427.96|10
1725297380000|2024-09-02 17:16:20|14507.79|14427.79|14507.03|14427.03|14507.79|14427.79|14507.03|14427.03|10
1725297390000|2024-09-02 17:16:30|14507.02|14427.02|14506.93|14426.93|14507.63|14427.63|14506.51|14426.51|9
1725297400000|2024-09-02 17:16:40|14506.18|14426.18|14504.7|14424.7|14506.18|14426.18|14504.7|14424.7|10
1725297410000|2024-09-02 17:16:50|14504.62|14424.62|14505.52|14425.52|14505.52|14425.52|14504.59|14424.59|10
1725297420000|2024-09-02 17:17:00|14506.12|14426.12|14507.34|14427.34|14507.34|14427.34|14506.12|14426.12|10
1725297430000|2024-09-02 17:17:10|14507.31|14427.31|14508.08|14428.08|14508.1|14428.1|14507.27|14427.27|10
1725297440000|2024-09-02 17:17:20|14508.17|14428.17|14509.5|14429.5|14509.5|14429.5|14508.17|14428.17|10
1725297450000|2024-09-02 17:17:30|14509.59|14429.59|14509.73|14429.73|14509.77|14429.77|14509.38|14429.38|9
1725297460000|2024-09-02 17:17:40|14509.7|14429.7|14512.41|14432.41|14512.41|14432.41|14509.7|14429.7|10
1725297470000|2024-09-02 17:17:50|14512.66|14432.66|14513.93|14433.93|14513.93|14433.93|14512.43|14432.43|10
1725297480000|2024-09-02 17:18:00|14514.03|14434.03|14511.57|14431.57|14514.34|14434.34|14511.23|14431.23|10
1725297490000|2024-09-02 17:18:10|14511.42|14431.42|14512.5|14432.5|14512.82|14432.82|14511.42|14431.42|9
1725297500000|2024-09-02 17:18:20|14513.01|14433.01|14511.63|14431.63|14513.59|14433.59|14511.49|14431.49|9
1725297510000|2024-09-02 17:18:30|14511.67|14431.67|14512.76|14432.76|14512.76|14432.76|14511.59|14431.59|10
1725297520000|2024-09-02 17:18:40|14512.46|14432.46|14511.79|14431.79|14512.46|14432.46|14511.35|14431.35|10
1725297530000|2024-09-02 17:18:50|14511.76|14431.76|14517.17|14437.17|14517.17|14437.17|14511.76|14431.76|9
1725297540000|2024-09-02 17:19:00|14517.09|14437.09|14517.01|14437.01|14517.1|14437.1|14516.75|14436.75|10
1725297550000|2024-09-02 17:19:10|14516.8|14436.8|14516.48|14436.48|14516.8|14436.8|14516.28|14436.28|8
1725297560000|2024-09-02 17:19:20|14516.44|14436.44|14517.3|14437.3|14517.45|14437.45|14516.44|14436.44|10
1725297570000|2024-09-02 17:19:30|14517.42|14437.42|14518.85|14438.85|14518.92|14438.92|14517.42|14437.42|10
1725297580000|2024-09-02 17:19:40|14518.67|14438.67|14518.9|14438.9|14518.98|14438.98|14518.56|14438.56|8
1725297590000|2024-09-02 17:19:50|14518.53|14438.53|14518.67|14438.67|14518.82|14438.82|14518.22|14438.22|9
1725297600000|2024-09-02 17:20:00|14518.89|14438.89|14519.33|14439.33|14519.33|14439.33|14518.64|14438.64|10
1725297610000|2024-09-02 17:20:10|14519.26|14439.26|14519.22|14439.22|14519.36|14439.36|14519.2|14439.2|9
1725297620000|2024-09-02 17:20:20|14519.2|14439.2|14518.47|14438.47|14519.26|14439.26|14518.47|14438.47|7
1725297630000|2024-09-02 17:20:30|14518.21|14438.21|14517.58|14437.58|14518.21|14438.21|14517.58|14437.58|10
1725297640000|2024-09-02 17:20:40|14517.86|14437.86|14519.67|14439.67|14519.67|14439.67|14517.86|14437.86|10
1725297650000|2024-09-02 17:20:50|14519.93|14439.93|14519.76|14439.76|14520.1|14440.1|14519.76|14439.76|9
1725297660000|2024-09-02 17:21:00|14519.85|14439.85|14519.93|14439.93|14520.29|14440.29|14519.85|14439.85|9
1725297670000|2024-09-02 17:21:10|14520.48|14440.48|14520.65|14440.65|14520.71|14440.71|14520.39|14440.39|10
1725297680000|2024-09-02 17:21:20|14520.59|14440.59|14520|14440|14520.59|14440.59|14519.68|14439.68|10
1725297690000|2024-09-02 17:21:30|14519.99|14439.99|14520.19|14440.19|14520.4|14440.4|14519.91|14439.91|10
1725297700000|2024-09-02 17:21:40|14521.32|14441.32|14522.65|14442.65|14522.65|14442.65|14521.32|14441.32|10
1725297710000|2024-09-02 17:21:50|14522.9|14442.9|14523.04|14443.04|14523.06|14443.06|14522.75|14442.75|9
1725297720000|2024-09-02 17:22:00|14523.71|14443.71|14522.83|14442.83|14524.12|14444.12|14522.83|14442.83|10
1725297730000|2024-09-02 17:22:10|14523.05|14443.05|14524.41|14444.41|14524.41|14444.41|14523.05|14443.05|9
1725297740000|2024-09-02 17:22:20|14524.43|14444.43|14525.43|14445.43|14525.43|14445.43|14524.43|14444.43|7
1725297750000|2024-09-02 17:22:30|14525.2|14445.2|14525.32|14445.32|14525.32|14445.32|14524.95|14444.95|6
1725297760000|2024-09-02 17:22:40|14525.39|14445.39|14525.18|14445.18|14525.61|14445.61|14525.18|14445.18|8
1725297770000|2024-09-02 17:22:50|14525.11|14445.11|14526.99|14446.99|14526.99|14446.99|14525.06|14445.06|9
1725297780000|2024-09-02 17:23:00|14527.11|14447.11|14529.15|14449.15|14529.82|14449.82|14527.11|14447.11|10
1725297790000|2024-09-02 17:23:10|14529.13|14449.13|14529.34|14449.34|14529.66|14449.66|14529.1|14449.1|10
1725297800000|2024-09-02 17:23:20|14529.36|14449.36|14528.14|14448.14|14529.36|14449.36|14528.14|14448.14|10
1725297810000|2024-09-02 17:23:30|14528.29|14448.29|14527.79|14447.79|14528.29|14448.29|14527.44|14447.44|10
1725297820000|2024-09-02 17:23:40|14527.77|14447.77|14528.26|14448.26|14528.26|14448.26|14527.44|14447.44|10
1725297830000|2024-09-02 17:23:50|14528.68|14448.68|14527.37|14447.37|14528.68|14448.68|14527.37|14447.37|10
1725297840000|2024-09-02 17:24:00|14527.56|14447.56|14528.05|14448.05|14528.28|14448.28|14527.55|14447.55|10
1725297850000|2024-09-02 17:24:10|14528.07|14448.07|14523.07|14443.07|14528.76|14448.76|14523.07|14443.07|9
1725297860000|2024-09-02 17:24:20|14523.28|14443.28|14522.05|14442.05|14523.3|14443.3|14522.05|14442.05|10
1725297870000|2024-09-02 17:24:30|14521.49|14441.49|14520.99|14440.99|14521.49|14441.49|14520.7|14440.7|10
1725297880000|2024-09-02 17:24:40|14520.62|14440.62|14520.48|14440.48|14520.62|14440.62|14520.38|14440.38|7
1725297890000|2024-09-02 17:24:50|14520.5|14440.5|14521.36|14441.36|14521.51|14441.51|14520.32|14440.32|10
1725297900000|2024-09-02 17:25:00|14521.46|14441.46|14522.11|14442.11|14522.11|14442.11|14520.96|14440.96|10
1725297910000|2024-09-02 17:25:10|14522.15|14442.15|14522.33|14442.33|14522.64|14442.64|14522.15|14442.15|10
1725297920000|2024-09-02 17:25:20|14522.71|14442.71|14523.42|14443.42|14523.42|14443.42|14522.42|14442.42|10
1725297930000|2024-09-02 17:25:30|14523.46|14443.46|14523.31|14443.31|14523.56|14443.56|14523.28|14443.28|9
1725297940000|2024-09-02 17:25:40|14523.22|14443.22|14523.08|14443.08|14523.4|14443.4|14523.08|14443.08|8
1725297950000|2024-09-02 17:25:50|14523.1|14443.1|14522.33|14442.33|14523.19|14443.19|14522.33|14442.33|8
1725297960000|2024-09-02 17:26:00|14522.17|14442.17|14520.78|14440.78|14522.4|14442.4|14520.78|14440.78|9
1725297970000|2024-09-02 17:26:10|14520.74|14440.74|14519.33|14439.33|14520.74|14440.74|14519.33|14439.33|10
1725297980000|2024-09-02 17:26:20|14519.3|14439.3|14517.94|14437.94|14519.3|14439.3|14517.94|14437.94|10
1725297990000|2024-09-02 17:26:30|14517.64|14437.64|14517.88|14437.88|14517.88|14437.88|14517.14|14437.14|9
1725298000000|2024-09-02 17:26:40|14518.9|14438.9|14517.19|14437.19|14518.9|14438.9|14516.17|14436.17|10
1725298010000|2024-09-02 17:26:50|14517.63|14437.63|14516.6|14436.6|14517.63|14437.63|14516.6|14436.6|10
1725298020000|2024-09-02 17:27:00|14516.54|14436.54|14515.95|14435.95|14516.54|14436.54|14515.87|14435.87|9
1725298030000|2024-09-02 17:27:10|14515.91|14435.91|14516.57|14436.57|14516.57|14436.57|14515.77|14435.77|10
1725298040000|2024-09-02 17:27:20|14516.6|14436.6|14517.93|14437.93|14517.93|14437.93|14516.04|14436.04|10
1725298050000|2024-09-02 17:27:30|14517.97|14437.97|14518.21|14438.21|14518.5|14438.5|14517.97|14437.97|9
1725298060000|2024-09-02 17:27:40|14518.44|14438.44|14521.21|14441.21|14521.21|14441.21|14518.44|14438.44|9
1725298070000|2024-09-02 17:27:50|14521.7|14441.7|14523.15|14443.15|14523.15|14443.15|14521.69|14441.69|10
1725298080000|2024-09-02 17:28:00|14523.2|14443.2|14524.38|14444.38|14524.38|14444.38|14523.04|14443.04|10
1725298090000|2024-09-02 17:28:10|14524.51|14444.51|14524.32|14444.32|14525.75|14445.75|14524.12|14444.12|10
1725298100000|2024-09-02 17:28:20|14524.46|14444.46|14526.93|14446.93|14526.93|14446.93|14524.46|14444.46|10
1725298110000|2024-09-02 17:28:30|14526.92|14446.92|14527.5|14447.5|14527.5|14447.5|14526.92|14446.92|9
1725298120000|2024-09-02 17:28:40|14527.49|14447.49|14528.53|14448.53|14528.53|14448.53|14527.49|14447.49|10
1725298130000|2024-09-02 17:28:50|14528.56|14448.56|14529.14|14449.14|14529.14|14449.14|14528.55|14448.55|8
1725298140000|2024-09-02 17:29:00|14529.24|14449.24|14528.98|14448.98|14529.26|14449.26|14528.9|14448.9|9
1725298150000|2024-09-02 17:29:10|14528.99|14448.99|14533.29|14453.29|14533.29|14453.29|14528.99|14448.99|10
1725298160000|2024-09-02 17:29:20|14533.43|14453.43|14533.08|14453.08|14534.18|14454.18|14532.97|14452.97|10
1725298170000|2024-09-02 17:29:30|14533.3|14453.3|14538.17|14458.17|14538.17|14458.17|14533.3|14453.3|10
1725298180000|2024-09-02 17:29:40|14538.16|14458.16|14539.54|14459.54|14539.54|14459.54|14538.16|14458.16|10
1725298190000|2024-09-02 17:29:50|14540.61|14460.61|14543.32|14463.32|14543.32|14463.32|14540.61|14460.61|10
1725298200000|2024-09-02 17:30:00|14543.35|14463.35|14547.37|14467.37|14547.37|14467.37|14543.35|14463.35|10
1725298210000|2024-09-02 17:30:10|14547.95|14467.95|14553.32|14473.32|14553.58|14473.58|14547.93|14467.93|10
1725298220000|2024-09-02 17:30:20|14553.73|14473.73|14554.42|14474.42|14557.09|14477.09|14553.73|14473.73|10
1725298230000|2024-09-02 17:30:30|14553.79|14473.79|14550.95|14470.95|14553.96|14473.96|14550.95|14470.95|10
1725298240000|2024-09-02 17:30:40|14550.07|14470.07|14549.6|14469.6|14550.07|14470.07|14548.98|14468.98|9
1725298250000|2024-09-02 17:30:50|14549.47|14469.47|14548.63|14468.63|14549.47|14469.47|14548.32|14468.32|10
1725298260000|2024-09-02 17:31:00|14548.49|14468.49|14544.73|14464.73|14548.49|14468.49|14544.73|14464.73|10
1725298270000|2024-09-02 17:31:10|14544.98|14464.98|14542.7|14462.7|14544.98|14464.98|14542.7|14462.7|10
1725298280000|2024-09-02 17:31:20|14542.82|14462.82|14542.64|14462.64|14542.91|14462.91|14542.64|14462.64|10
1725298290000|2024-09-02 17:31:30|14542.51|14462.51|14537.11|14457.11|14542.59|14462.59|14537.11|14457.11|10
1725298300000|2024-09-02 17:31:40|14536.62|14456.62|14535.85|14455.85|14537.02|14457.02|14535.85|14455.85|10
1725298310000|2024-09-02 17:31:50|14535.48|14455.48|14534.07|14454.07|14535.48|14455.48|14534.01|14454.01|10
1725298320000|2024-09-02 17:32:00|14534.08|14454.08|14534.71|14454.71|14535.05|14455.05|14534.07|14454.07|10
1725298330000|2024-09-02 17:32:10|14534.97|14454.97|14533.92|14453.92|14534.97|14454.97|14533.57|14453.57|10
1725298340000|2024-09-02 17:32:20|14533.48|14453.48|14533.31|14453.31|14533.68|14453.68|14533.18|14453.18|8
1725298350000|2024-09-02 17:32:30|14533.82|14453.82|14537.83|14457.83|14537.83|14457.83|14533.82|14453.82|10
1725298360000|2024-09-02 17:32:40|14538.25|14458.25|14541.05|14461.05|14541.34|14461.34|14538.25|14458.25|10
1725298370000|2024-09-02 17:32:50|14540.94|14460.94|14539.03|14459.03|14540.94|14460.94|14537.95|14457.95|10
1725298380000|2024-09-02 17:33:00|14539.83|14459.83|14542.68|14462.68|14542.68|14462.68|14539.83|14459.83|9
1725298390000|2024-09-02 17:33:10|14542.85|14462.85|14542.45|14462.45|14542.86|14462.86|14542.4|14462.4|10
1725298400000|2024-09-02 17:33:20|14542.19|14462.19|14543.39|14463.39|14543.39|14463.39|14541.5|14461.5|10
1725298410000|2024-09-02 17:33:30|14543.25|14463.25|14545.19|14465.19|14545.22|14465.22|14543.25|14463.25|10
1725298420000|2024-09-02 17:33:40|14545.12|14465.12|14542.73|14462.73|14545.12|14465.12|14542.73|14462.73|10
1725298430000|2024-09-02 17:33:50|14542.01|14462.01|14541.44|14461.44|14542.01|14462.01|14541.33|14461.33|9
1725298440000|2024-09-02 17:34:00|14541.51|14461.51|14540.02|14460.02|14541.51|14461.51|14540.02|14460.02|9
1725298450000|2024-09-02 17:34:10|14539.97|14459.97|14539.08|14459.08|14540.37|14460.37|14539.08|14459.08|9
1725298460000|2024-09-02 17:34:20|14539.15|14459.15|14539.48|14459.48|14539.48|14459.48|14538.97|14458.97|9
1725298470000|2024-09-02 17:34:30|14539.56|14459.56|14536.86|14456.86|14539.56|14459.56|14536.86|14456.86|9
1725298480000|2024-09-02 17:34:40|14536.83|14456.83|14537.52|14457.52|14537.65|14457.65|14536.68|14456.68|9
1725298490000|2024-09-02 17:34:50|14537.68|14457.68|14537.64|14457.64|14537.98|14457.98|14537.64|14457.64|10
1725298500000|2024-09-02 17:35:00|14537.65|14457.65|14538.94|14458.94|14538.94|14458.94|14537.02|14457.02|10
1725298510000|2024-09-02 17:35:10|14538.87|14458.87|14539.56|14459.56|14540.68|14460.68|14538.66|14458.66|10
1725298520000|2024-09-02 17:35:20|14539.92|14459.92|14540.32|14460.32|14540.43|14460.43|14539.92|14459.92|9
1725298530000|2024-09-02 17:35:30|14540|14460|14539.56|14459.56|14540.72|14460.72|14539.56|14459.56|10
1725298540000|2024-09-02 17:35:40|14539.48|14459.48|14542.47|14462.47|14542.47|14462.47|14539.48|14459.48|10
1725298550000|2024-09-02 17:35:50|14542.49|14462.49|14541.42|14461.42|14542.66|14462.66|14541.42|14461.42|9
1725298560000|2024-09-02 17:36:00|14541.36|14461.36|14540.39|14460.39|14542.74|14462.74|14540.39|14460.39|10
1725298570000|2024-09-02 17:36:10|14540.23|14460.23|14539|14459|14540.23|14460.23|14539|14459|10
1725298580000|2024-09-02 17:36:20|14538.93|14458.93|14538.51|14458.51|14538.96|14458.96|14538.51|14458.51|10
1725298590000|2024-09-02 17:36:30|14538.52|14458.52|14540.42|14460.42|14540.42|14460.42|14538.52|14458.52|10
1725298600000|2024-09-02 17:36:40|14540.43|14460.43|14539.99|14459.99|14540.43|14460.43|14539.73|14459.73|9
1725298610000|2024-09-02 17:36:50|14539.58|14459.58|14538.21|14458.21|14539.96|14459.96|14538.1|14458.1|10
1725298620000|2024-09-02 17:37:00|14538.55|14458.55|14539.14|14459.14|14539.14|14459.14|14538.12|14458.12|10
1725298630000|2024-09-02 17:37:10|14538.86|14458.86|14537.87|14457.87|14538.86|14458.86|14537.87|14457.87|9
1725298640000|2024-09-02 17:37:20|14537.38|14457.38|14537.71|14457.71|14537.77|14457.77|14537.38|14457.38|8
1725298650000|2024-09-02 17:37:30|14537.7|14457.7|14536.88|14456.88|14537.71|14457.71|14536.66|14456.66|7
1725298660000|2024-09-02 17:37:40|14536.74|14456.74|14537.53|14457.53|14537.53|14457.53|14536.74|14456.74|10
1725298670000|2024-09-02 17:37:50|14537.76|14457.76|14538.66|14458.66|14538.66|14458.66|14537.76|14457.76|9
1725298680000|2024-09-02 17:38:00|14538.92|14458.92|14539.84|14459.84|14539.84|14459.84|14538.92|14458.92|9
1725298690000|2024-09-02 17:38:10|14540.05|14460.05|14541.3|14461.3|14541.3|14461.3|14540.05|14460.05|8
1725298700000|2024-09-02 17:38:20|14541.65|14461.65|14540.91|14460.91|14541.91|14461.91|14540.91|14460.91|10
1725298710000|2024-09-02 17:38:30|14540.86|14460.86|14540.26|14460.26|14541.15|14461.15|14540.26|14460.26|10
1725298720000|2024-09-02 17:38:40|14540.07|14460.07|14539.95|14459.95|14540.07|14460.07|14539.2|14459.2|9
1725298730000|2024-09-02 17:38:50|14540.28|14460.28|14541.44|14461.44|14541.44|14461.44|14540.28|14460.28|10
1725298740000|2024-09-02 17:39:00|14542.11|14462.11|14541.97|14461.97|14542.13|14462.13|14541.95|14461.95|10
1725298750000|2024-09-02 17:39:10|14541.85|14461.85|14540.94|14460.94|14541.85|14461.85|14540.94|14460.94|8
1725298760000|2024-09-02 17:39:20|14540.79|14460.79|14539.95|14459.95|14540.79|14460.79|14539.95|14459.95|6
1725298770000|2024-09-02 17:39:30|14539.78|14459.78|14538.99|14458.99|14539.88|14459.88|14538.99|14458.99|9
1725298780000|2024-09-02 17:39:40|14539.05|14459.05|14539.16|14459.16|14539.32|14459.32|14539.05|14459.05|8
1725298790000|2024-09-02 17:39:50|14539.15|14459.15|14538.92|14458.92|14539.15|14459.15|14538.83|14458.83|8
1725298800000|2024-09-02 17:40:00|14539.18|14459.18|14538.34|14458.34|14539.28|14459.28|14538.34|14458.34|9
1725298810000|2024-09-02 17:40:10|14538.46|14458.46|14538.95|14458.95|14538.95|14458.95|14538.43|14458.43|8
1725298820000|2024-09-02 17:40:20|14538.65|14458.65|14539.23|14459.23|14539.31|14459.31|14538.65|14458.65|8
1725298830000|2024-09-02 17:40:30|14539.34|14459.34|14541.65|14461.65|14541.65|14461.65|14539.34|14459.34|10
1725298840000|2024-09-02 17:40:40|14541.68|14461.68|14542.9|14462.9|14542.9|14462.9|14541.6|14461.6|9
1725298850000|2024-09-02 17:40:50|14542.75|14462.75|14542.95|14462.95|14543.08|14463.08|14542.63|14462.63|10
1725298860000|2024-09-02 17:41:00|14542.99|14462.99|14544.31|14464.31|14544.31|14464.31|14542.99|14462.99|10
1725298870000|2024-09-02 17:41:10|14544.11|14464.11|14545.11|14465.11|14545.11|14465.11|14544.06|14464.06|8
1725298880000|2024-09-02 17:41:20|14545.14|14465.14|14546.24|14466.24|14546.24|14466.24|14544.92|14464.92|10
1725298890000|2024-09-02 17:41:30|14546.69|14466.69|14547.04|14467.04|14547.16|14467.16|14546.69|14466.69|10
1725298900000|2024-09-02 17:41:40|14546.81|14466.81|14545.73|14465.73|14546.81|14466.81|14545.58|14465.58|10
1725298910000|2024-09-02 17:41:50|14545.72|14465.72|14546.04|14466.04|14546.04|14466.04|14545.63|14465.63|9
1725298920000|2024-09-02 17:42:00|14545.67|14465.67|14545.64|14465.64|14545.93|14465.93|14545.16|14465.16|10
1725298930000|2024-09-02 17:42:10|14545.77|14465.77|14546.35|14466.35|14546.35|14466.35|14545.39|14465.39|10
1725298940000|2024-09-02 17:42:20|14546|14466|14542.15|14462.15|14546.06|14466.06|14542.15|14462.15|8
1725298950000|2024-09-02 17:42:30|14542.19|14462.19|14545.16|14465.16|14546.77|14466.77|14541.52|14461.52|10
1725298960000|2024-09-02 17:42:40|14545.2|14465.2|14544.56|14464.56|14545.3|14465.3|14544.56|14464.56|7
1725298970000|2024-09-02 17:42:50|14544.7|14464.7|14542.87|14462.87|14544.83|14464.83|14542.87|14462.87|10
1725298980000|2024-09-02 17:43:00|14542.78|14462.78|14534.34|14454.34|14542.78|14462.78|14534.34|14454.34|10
1725298990000|2024-09-02 17:43:10|14534.58|14454.58|14534.34|14454.34|14534.59|14454.59|14534.31|14454.31|9
1725299000000|2024-09-02 17:43:20|14534.53|14454.53|14536.18|14456.18|14536.18|14456.18|14534.53|14454.53|8
1725299010000|2024-09-02 17:43:30|14536.26|14456.26|14535.63|14455.63|14536.26|14456.26|14535.56|14455.56|8
1725299020000|2024-09-02 17:43:40|14535.57|14455.57|14535.59|14455.59|14535.61|14455.61|14535.36|14455.36|9
1725299030000|2024-09-02 17:43:50|14536.1|14456.1|14535.82|14455.82|14536.32|14456.32|14535.82|14455.82|10
1725299040000|2024-09-02 17:44:00|14535.14|14455.14|14535.25|14455.25|14535.78|14455.78|14535.14|14455.14|10
1725299050000|2024-09-02 17:44:10|14535.16|14455.16|14533.84|14453.84|14535.21|14455.21|14533.34|14453.34|10
1725299060000|2024-09-02 17:44:20|14533.87|14453.87|14533.96|14453.96|14534.11|14454.11|14533.87|14453.87|10
1725299070000|2024-09-02 17:44:30|14533.94|14453.94|14533.04|14453.04|14533.94|14453.94|14533.04|14453.04|10
1725299080000|2024-09-02 17:44:40|14532.95|14452.95|14532.85|14452.85|14533.36|14453.36|14532.85|14452.85|9
1725299090000|2024-09-02 17:44:50|14532.75|14452.75|14532.42|14452.42|14532.95|14452.95|14532.31|14452.31|10
1725299100000|2024-09-02 17:45:00|14532.34|14452.34|14532.59|14452.59|14532.59|14452.59|14532.14|14452.14|9
1725299110000|2024-09-02 17:45:10|14532.86|14452.86|14533.55|14453.55|14533.82|14453.82|14532.86|14452.86|9
1725299120000|2024-09-02 17:45:20|14534|14454|14534.75|14454.75|14534.75|14454.75|14534|14454|8
1725299130000|2024-09-02 17:45:30|14535.27|14455.27|14536.93|14456.93|14537|14457|14535.27|14455.27|10
1725299140000|2024-09-02 17:45:40|14536.98|14456.98|14533.82|14453.82|14536.98|14456.98|14533.82|14453.82|10
1725299150000|2024-09-02 17:45:50|14533.39|14453.39|14532.52|14452.52|14533.39|14453.39|14532.42|14452.42|8
1725299160000|2024-09-02 17:46:00|14532.5|14452.5|14532.47|14452.47|14532.58|14452.58|14532.34|14452.34|9
1725299170000|2024-09-02 17:46:10|14531.98|14451.98|14535.73|14455.73|14535.73|14455.73|14531.98|14451.98|10
1725299180000|2024-09-02 17:46:20|14536.96|14456.96|14539.32|14459.32|14539.32|14459.32|14536.96|14456.96|10
1725299190000|2024-09-02 17:46:30|14538.82|14458.82|14538.28|14458.28|14538.82|14458.82|14538.28|14458.28|10
1725299200000|2024-09-02 17:46:40|14538.62|14458.62|14540.19|14460.19|14540.35|14460.35|14538.62|14458.62|10
1725299210000|2024-09-02 17:46:50|14540.16|14460.16|14540.42|14460.42|14540.42|14460.42|14540.04|14460.04|7
1725299220000|2024-09-02 17:47:00|14540.16|14460.16|14540.14|14460.14|14540.25|14460.25|14539.85|14459.85|8
1725299230000|2024-09-02 17:47:10|14539.98|14459.98|14539.93|14459.93|14539.99|14459.99|14539.63|14459.63|10
1725299240000|2024-09-02 17:47:20|14539.96|14459.96|14541.23|14461.23|14541.23|14461.23|14539.88|14459.88|9
1725299250000|2024-09-02 17:47:30|14541.43|14461.43|14542.53|14462.53|14542.53|14462.53|14541.43|14461.43|9
1725299260000|2024-09-02 17:47:40|14542.56|14462.56|14542.48|14462.48|14542.63|14462.63|14542.2|14462.2|7
1725299270000|2024-09-02 17:47:50|14542.6|14462.6|14544.05|14464.05|14544.05|14464.05|14542.6|14462.6|7
1725299280000|2024-09-02 17:48:00|14543.88|14463.88|14546.14|14466.14|14546.14|14466.14|14542.92|14462.92|10
1725299290000|2024-09-02 17:48:10|14546.29|14466.29|14548.94|14468.94|14548.94|14468.94|14546.29|14466.29|10
1725299300000|2024-09-02 17:48:20|14549.11|14469.11|14549.79|14469.79|14550.08|14470.08|14549.11|14469.11|10
1725299310000|2024-09-02 17:48:30|14549.95|14469.95|14549.66|14469.66|14549.95|14469.95|14549.66|14469.66|10
1725299320000|2024-09-02 17:48:40|14549.62|14469.62|14550.85|14470.85|14551.01|14471.01|14549.62|14469.62|10
1725299330000|2024-09-02 17:48:50|14550.63|14470.63|14551.16|14471.16|14551.23|14471.23|14550.62|14470.62|8
1725299340000|2024-09-02 17:49:00|14551.17|14471.17|14553.94|14473.94|14553.94|14473.94|14551.17|14471.17|10
1725299350000|2024-09-02 17:49:10|14553.99|14473.99|14555.88|14475.88|14556.03|14476.03|14553.99|14473.99|10
1725299360000|2024-09-02 17:49:20|14555.79|14475.79|14556.43|14476.43|14556.43|14476.43|14555.79|14475.79|8
1725299370000|2024-09-02 17:49:30|14556.5|14476.5|14557.16|14477.16|14557.37|14477.37|14556.28|14476.28|10
1725299380000|2024-09-02 17:49:40|14557.18|14477.18|14559.22|14479.22|14559.22|14479.22|14557.18|14477.18|10
1725299390000|2024-09-02 17:49:50|14559.56|14479.56|14562.78|14482.78|14562.93|14482.93|14559.56|14479.56|10
1725299400000|2024-09-02 17:50:00|14562.85|14482.85|14564.8|14484.8|14564.8|14484.8|14562.85|14482.85|10
1725299410000|2024-09-02 17:50:10|14564.6|14484.6|14560.22|14480.22|14564.6|14484.6|14560.22|14480.22|10
1725299420000|2024-09-02 17:50:20|14560.09|14480.09|14559.55|14479.55|14560.09|14480.09|14559.49|14479.49|10
1725299430000|2024-09-02 17:50:30|14559.61|14479.61|14558.65|14478.65|14559.65|14479.65|14558.63|14478.63|10
1725299440000|2024-09-02 17:50:40|14558.62|14478.62|14559.9|14479.9|14559.9|14479.9|14558.61|14478.61|9
1725299450000|2024-09-02 17:50:50|14559.92|14479.92|14561.01|14481.01|14561.01|14481.01|14559.92|14479.92|9
1725299460000|2024-09-02 17:51:00|14561.03|14481.03|14562.1|14482.1|14562.1|14482.1|14560.99|14480.99|10
1725299470000|2024-09-02 17:51:10|14561.97|14481.97|14561.65|14481.65|14562.11|14482.11|14561.65|14481.65|9
1725299480000|2024-09-02 17:51:20|14561.71|14481.71|14562.13|14482.13|14562.13|14482.13|14561.51|14481.51|8
1725299490000|2024-09-02 17:51:30|14562.16|14482.16|14562.72|14482.72|14562.72|14482.72|14561.97|14481.97|8
1725299500000|2024-09-02 17:51:40|14562.7|14482.7|14564.24|14484.24|14564.24|14484.24|14562.7|14482.7|9
1725299510000|2024-09-02 17:51:50|14564.26|14484.26|14568.05|14488.05|14568.05|14488.05|14564.26|14484.26|9
1725299520000|2024-09-02 17:52:00|14570.65|14490.65|14575|14495|14575|14495|14570.62|14490.62|10
1725299530000|2024-09-02 17:52:10|14574.9|14494.9|14575.75|14495.75|14575.75|14495.75|14574.57|14494.57|10
1725299540000|2024-09-02 17:52:20|14575.66|14495.66|14575.88|14495.88|14575.9|14495.9|14575.34|14495.34|10
1725299550000|2024-09-02 17:52:30|14575.87|14495.87|14575.56|14495.56|14576.17|14496.17|14575.56|14495.56|10
1725299560000|2024-09-02 17:52:40|14575.43|14495.43|14572.79|14492.79|14575.43|14495.43|14572.79|14492.79|10
1725299570000|2024-09-02 17:52:50|14573.79|14493.79|14572.49|14492.49|14574.48|14494.48|14572.49|14492.49|10
1725299580000|2024-09-02 17:53:00|14572.57|14492.57|14571.96|14491.96|14572.57|14492.57|14571.96|14491.96|10
1725299590000|2024-09-02 17:53:10|14571.91|14491.91|14570.38|14490.38|14571.91|14491.91|14570.38|14490.38|9
1725299600000|2024-09-02 17:53:20|14570.33|14490.33|14567.19|14487.19|14570.33|14490.33|14566.98|14486.98|10
1725299610000|2024-09-02 17:53:30|14567.15|14487.15|14567.19|14487.19|14567.28|14487.28|14566.77|14486.77|9
1725299620000|2024-09-02 17:53:40|14567.45|14487.45|14569.93|14489.93|14569.93|14489.93|14567.45|14487.45|10
1725299630000|2024-09-02 17:53:50|14569.86|14489.86|14570.36|14490.36|14570.69|14490.69|14569.86|14489.86|10
1725299640000|2024-09-02 17:54:00|14570.35|14490.35|14569.75|14489.75|14570.48|14490.48|14569.75|14489.75|10
1725299650000|2024-09-02 17:54:10|14569.76|14489.76|14568.87|14488.87|14569.76|14489.76|14568.87|14488.87|10
1725299660000|2024-09-02 17:54:20|14569.07|14489.07|14569.53|14489.53|14569.53|14489.53|14569.07|14489.07|10
1725299670000|2024-09-02 17:54:30|14569.51|14489.51|14568.59|14488.59|14569.51|14489.51|14568.59|14488.59|8
1725299680000|2024-09-02 17:54:40|14568.67|14488.67|14569.17|14489.17|14569.46|14489.46|14568.67|14488.67|5
1725299690000|2024-09-02 17:54:50|14568.91|14488.91|14568.33|14488.33|14568.92|14488.92|14568.33|14488.33|10
1725299700000|2024-09-02 17:55:00|14568.32|14488.32|14566.91|14486.91|14568.33|14488.33|14566.88|14486.88|9
1725299710000|2024-09-02 17:55:10|14566.87|14486.87|14566.73|14486.73|14566.95|14486.95|14566.27|14486.27|9
1725299720000|2024-09-02 17:55:20|14566.75|14486.75|14567.47|14487.47|14567.47|14487.47|14566.75|14486.75|10
1725299730000|2024-09-02 17:55:30|14567.9|14487.9|14568.67|14488.67|14568.87|14488.87|14567.9|14487.9|9
1725299740000|2024-09-02 17:55:40|14568.81|14488.81|14569.9|14489.9|14569.9|14489.9|14568.81|14488.81|9
1725299750000|2024-09-02 17:55:50|14569.95|14489.95|14569.94|14489.94|14570.09|14490.09|14569.92|14489.92|7
1725299760000|2024-09-02 17:56:00|14570.41|14490.41|14570.51|14490.51|14571.18|14491.18|14570.41|14490.41|10
1725299770000|2024-09-02 17:56:10|14570.07|14490.07|14569.53|14489.53|14570.52|14490.52|14569.53|14489.53|10
1725299780000|2024-09-02 17:56:20|14569.48|14489.48|14567.11|14487.11|14569.48|14489.48|14567.11|14487.11|10
1725299790000|2024-09-02 17:56:30|14567.03|14487.03|14566.63|14486.63|14567.84|14487.84|14566.63|14486.63|10
1725299800000|2024-09-02 17:56:40|14566.62|14486.62|14567.06|14487.06|14567.06|14487.06|14566.62|14486.62|5
1725299810000|2024-09-02 17:56:50|14566.93|14486.93|14566.54|14486.54|14567.07|14487.07|14566.54|14486.54|9
1725299820000|2024-09-02 17:57:00|14566.52|14486.52|14566.81|14486.81|14566.87|14486.87|14566.49|14486.49|8
1725299830000|2024-09-02 17:57:10|14566.79|14486.79|14567.23|14487.23|14567.23|14487.23|14566.74|14486.74|6
1725299840000|2024-09-02 17:57:20|14567.3|14487.3|14569.28|14489.28|14569.28|14489.28|14567.3|14487.3|9
1725299850000|2024-09-02 17:57:30|14569.99|14489.99|14570.03|14490.03|14570.39|14490.39|14569.17|14489.17|10
1725299860000|2024-09-02 17:57:40|14570.16|14490.16|14570.12|14490.12|14570.25|14490.25|14569.9|14489.9|9
1725299870000|2024-09-02 17:57:50|14570.05|14490.05|14570.25|14490.25|14570.29|14490.29|14570.05|14490.05|8
1725299880000|2024-09-02 17:58:00|14570.21|14490.21|14570.42|14490.42|14570.44|14490.44|14570.06|14490.06|9
1725299890000|2024-09-02 17:58:10|14570.46|14490.46|14570.68|14490.68|14570.68|14490.68|14570.43|14490.43|9
1725299900000|2024-09-02 17:58:20|14570.48|14490.48|14570.26|14490.26|14570.73|14490.73|14570.26|14490.26|8
1725299910000|2024-09-02 17:58:30|14570.51|14490.51|14570.51|14490.51|14570.73|14490.73|14570.48|14490.48|9
1725299920000|2024-09-02 17:58:40|14570.5|14490.5|14571.22|14491.22|14571.22|14491.22|14570.5|14490.5|9
1725299930000|2024-09-02 17:58:50|14571.2|14491.2|14570.64|14490.64|14571.23|14491.23|14570.48|14490.48|8
1725299940000|2024-09-02 17:59:00|14570.56|14490.56|14570.84|14490.84|14570.84|14490.84|14570.53|14490.53|5
1725299950000|2024-09-02 17:59:10|14570.95|14490.95|14571.8|14491.8|14571.8|14491.8|14570.93|14490.93|9
1725299960000|2024-09-02 17:59:20|14572.37|14492.37|14573.56|14493.56|14574.61|14494.61|14572.37|14492.37|10
1725299970000|2024-09-02 17:59:30|14573.33|14493.33|14572.98|14492.98|14573.33|14493.33|14572.92|14492.92|10
1725299980000|2024-09-02 17:59:40|14573|14493|14573.53|14493.53|14573.53|14493.53|14573|14493|10
1725299990000|2024-09-02 17:59:50|14573.54|14493.54|14573.09|14493.09|14573.61|14493.61|14573.09|14493.09|8
1725300000000|2024-09-02 18:00:00|14573.07|14493.07|14572.28|14492.28|14573.07|14493.07|14572.26|14492.26|9
1725300010000|2024-09-02 18:00:10|14572.3|14492.3|14573.63|14493.63|14573.63|14493.63|14572.14|14492.14|9
1725300020000|2024-09-02 18:00:20|14573.69|14493.69|14575.43|14495.43|14575.43|14495.43|14573.69|14493.69|10
1725300030000|2024-09-02 18:00:30|14575.46|14495.46|14574.88|14494.88|14575.98|14495.98|14574.32|14494.32|10
1725300040000|2024-09-02 18:00:40|14575.09|14495.09|14577.51|14497.51|14577.51|14497.51|14575.09|14495.09|10
1725300050000|2024-09-02 18:00:50|14577.64|14497.64|14577.56|14497.56|14577.64|14497.64|14577.48|14497.48|8
1725300060000|2024-09-02 18:01:00|14577.4|14497.4|14577.71|14497.71|14577.71|14497.71|14577.4|14497.4|9
1725300070000|2024-09-02 18:01:10|14577.53|14497.53|14577.39|14497.39|14577.77|14497.77|14577.34|14497.34|7
1725300080000|2024-09-02 18:01:20|14577.41|14497.41|14577.97|14497.97|14577.97|14497.97|14577.41|14497.41|10
1725300090000|2024-09-02 18:01:30|14578.66|14498.66|14578.89|14498.89|14579.23|14499.23|14578.64|14498.64|10
1725300100000|2024-09-02 18:01:40|14578.9|14498.9|14578.54|14498.54|14578.9|14498.9|14578.54|14498.54|9
1725300110000|2024-09-02 18:01:50|14578.55|14498.55|14578.44|14498.44|14578.55|14498.55|14578.11|14498.11|6
1725300120000|2024-09-02 18:02:00|14578.33|14498.33|14577.31|14497.31|14578.33|14498.33|14577.13|14497.13|10
1725300130000|2024-09-02 18:02:10|14577.28|14497.28|14574.28|14494.28|14577.29|14497.29|14574.28|14494.28|10
1725300140000|2024-09-02 18:02:20|14573.84|14493.84|14572.06|14492.06|14573.84|14493.84|14572.06|14492.06|10
1725300150000|2024-09-02 18:02:30|14572|14492|14573.02|14493.02|14573.29|14493.29|14571.89|14491.89|10
1725300160000|2024-09-02 18:02:40|14573.06|14493.06|14572.46|14492.46|14573.21|14493.21|14572.46|14492.46|10
1725300170000|2024-09-02 18:02:50|14572.29|14492.29|14571.36|14491.36|14572.29|14492.29|14571.36|14491.36|9
1725300180000|2024-09-02 18:03:00|14571.42|14491.42|14571.42|14491.42|14571.53|14491.53|14571.04|14491.04|10
1725300190000|2024-09-02 18:03:10|14571.08|14491.08|14570.5|14490.5|14571.1|14491.1|14570.5|14490.5|10
1725300200000|2024-09-02 18:03:20|14570.47|14490.47|14570.39|14490.39|14570.47|14490.47|14569.53|14489.53|10
1725300210000|2024-09-02 18:03:30|14570.74|14490.74|14570.9|14490.9|14570.9|14490.9|14570.26|14490.26|10
1725300220000|2024-09-02 18:03:40|14571.12|14491.12|14571.34|14491.34|14571.34|14491.34|14571.08|14491.08|9
1725300230000|2024-09-02 18:03:50|14571.92|14491.92|14571.88|14491.88|14572.37|14492.37|14571.88|14491.88|8
1725300240000|2024-09-02 18:04:00|14571.85|14491.85|14570.63|14490.63|14572.07|14492.07|14569.44|14489.44|7
1725300250000|2024-09-02 18:04:10|14570.97|14490.97|14567.82|14487.82|14570.97|14490.97|14567.71|14487.71|10
1725300260000|2024-09-02 18:04:20|14567.8|14487.8|14567.67|14487.67|14567.87|14487.87|14567.52|14487.52|9
1725300270000|2024-09-02 18:04:30|14567.98|14487.98|14568.86|14488.86|14568.86|14488.86|14567.98|14487.98|9
1725300280000|2024-09-02 18:04:40|14568.93|14488.93|14569.38|14489.38|14569.38|14489.38|14568.93|14488.93|7
1725300290000|2024-09-02 18:04:50|14569.4|14489.4|14569.96|14489.96|14569.96|14489.96|14569.4|14489.4|8
1725300300000|2024-09-02 18:05:00|14570.02|14490.02|14569.38|14489.38|14570.28|14490.28|14569.38|14489.38|10
1725300310000|2024-09-02 18:05:10|14569.23|14489.23|14568.56|14488.56|14569.38|14489.38|14568.56|14488.56|8
1725300320000|2024-09-02 18:05:20|14568.43|14488.43|14566.27|14486.27|14568.43|14488.43|14566.27|14486.27|10
1725300330000|2024-09-02 18:05:30|14566.15|14486.15|14565.15|14485.15|14566.15|14486.15|14565.14|14485.14|10
1725300340000|2024-09-02 18:05:40|14565.13|14485.13|14564.9|14484.9|14565.13|14485.13|14564.9|14484.9|8
1725300350000|2024-09-02 18:05:50|14564.92|14484.92|14564.39|14484.39|14565.12|14485.12|14564.39|14484.39|8
1725300360000|2024-09-02 18:06:00|14564.8|14484.8|14563.3|14483.3|14564.8|14484.8|14563.27|14483.27|7
1725300370000|2024-09-02 18:06:10|14563.05|14483.05|14563.73|14483.73|14563.73|14483.73|14562.72|14482.72|10
1725300380000|2024-09-02 18:06:20|14564.11|14484.11|14563.6|14483.6|14564.28|14484.28|14563.42|14483.42|10
1725300390000|2024-09-02 18:06:30|14563.55|14483.55|14563.82|14483.82|14563.92|14483.92|14563.43|14483.43|9
1725300400000|2024-09-02 18:06:40|14563.77|14483.77|14563.24|14483.24|14563.79|14483.79|14563.13|14483.13|8
1725300410000|2024-09-02 18:06:50|14562.93|14482.93|14562.02|14482.02|14562.96|14482.96|14562.02|14482.02|7
1725300420000|2024-09-02 18:07:00|14561.86|14481.86|14559.79|14479.79|14561.95|14481.95|14559.66|14479.66|10
1725300430000|2024-09-02 18:07:10|14559.77|14479.77|14560.09|14480.09|14560.19|14480.19|14559.74|14479.74|10
1725300440000|2024-09-02 18:07:20|14560.08|14480.08|14561.65|14481.65|14561.65|14481.65|14560.08|14480.08|8
1725300450000|2024-09-02 18:07:30|14561.76|14481.76|14561.23|14481.23|14561.84|14481.84|14561.23|14481.23|10
1725300460000|2024-09-02 18:07:40|14561.45|14481.45|14560.47|14480.47|14561.45|14481.45|14560.47|14480.47|9
1725300470000|2024-09-02 18:07:50|14560.28|14480.28|14559.75|14479.75|14560.28|14480.28|14559.75|14479.75|6
1725300480000|2024-09-02 18:08:00|14559.73|14479.73|14558.64|14478.64|14559.73|14479.73|14558.64|14478.64|7
1725300490000|2024-09-02 18:08:10|14558.42|14478.42|14559.09|14479.09|14559.09|14479.09|14558.42|14478.42|10
1725300500000|2024-09-02 18:08:20|14558.89|14478.89|14559.73|14479.73|14559.73|14479.73|14558.89|14478.89|9
1725300510000|2024-09-02 18:08:30|14559.58|14479.58|14558.02|14478.02|14559.79|14479.79|14558.02|14478.02|10
1725300520000|2024-09-02 18:08:40|14558.04|14478.04|14558.8|14478.8|14558.8|14478.8|14558.04|14478.04|10
1725300530000|2024-09-02 18:08:50|14558.49|14478.49|14558.06|14478.06|14558.49|14478.49|14558.06|14478.06|8
1725300540000|2024-09-02 18:09:00|14558.07|14478.07|14556.27|14476.27|14558.99|14478.99|14556.27|14476.27|10
1725300550000|2024-09-02 18:09:10|14556.42|14476.42|14557.98|14477.98|14557.98|14477.98|14556.42|14476.42|9
1725300560000|2024-09-02 18:09:20|14557.96|14477.96|14557.97|14477.97|14558.04|14478.04|14557.95|14477.95|8
1725300570000|2024-09-02 18:09:30|14557.55|14477.55|14558.35|14478.35|14558.49|14478.49|14557.55|14477.55|10
1725300580000|2024-09-02 18:09:40|14558.44|14478.44|14558.02|14478.02|14558.81|14478.81|14558.02|14478.02|9
1725300590000|2024-09-02 18:09:50|14558.38|14478.38|14557.69|14477.69|14558.38|14478.38|14557.69|14477.69|5
1725300600000|2024-09-02 18:10:00|14557.12|14477.12|14556.67|14476.67|14557.12|14477.12|14556.64|14476.64|8
1725300610000|2024-09-02 18:10:10|14556.73|14476.73|14555.3|14475.3|14556.86|14476.86|14555.3|14475.3|10
1725300620000|2024-09-02 18:10:20|14555.55|14475.55|14554.99|14474.99|14555.93|14475.93|14554.88|14474.88|8
1725300630000|2024-09-02 18:10:30|14554.89|14474.89|14553.99|14473.99|14554.89|14474.89|14553.99|14473.99|10
1725300640000|2024-09-02 18:10:40|14554.14|14474.14|14555.59|14475.59|14555.73|14475.73|14554.14|14474.14|10
1725300650000|2024-09-02 18:10:50|14555.65|14475.65|14562.53|14482.53|14562.64|14482.64|14555.65|14475.65|10
1725300660000|2024-09-02 18:11:00|14562.66|14482.66|14561.72|14481.72|14562.66|14482.66|14560.92|14480.92|10
1725300670000|2024-09-02 18:11:10|14561.71|14481.71|14561.97|14481.97|14562.12|14482.12|14561.2|14481.2|9
1725300680000|2024-09-02 18:11:20|14564.64|14484.64|14565.46|14485.46|14565.75|14485.75|14564.64|14484.64|10
1725300690000|2024-09-02 18:11:30|14566|14486|14568.96|14488.96|14568.96|14488.96|14566|14486|10
1725300700000|2024-09-02 18:11:40|14569.06|14489.06|14575.39|14495.39|14575.39|14495.39|14569.06|14489.06|10
1725300710000|2024-09-02 18:11:50|14580.07|14500.07|14583.87|14503.87|14583.87|14503.87|14579.84|14499.84|10
1725300720000|2024-09-02 18:12:00|14585.05|14505.05|14596.64|14516.64|14596.64|14516.64|14585.05|14505.05|10
1725300730000|2024-09-02 18:12:10|14596.84|14516.84|14598.21|14518.21|14598.68|14518.68|14595.75|14515.75|10
1725300740000|2024-09-02 18:12:20|14598.58|14518.58|14597.94|14517.94|14598.64|14518.64|14597.94|14517.94|10
1725300750000|2024-09-02 18:12:30|14598.39|14518.39|14601.95|14521.95|14602.08|14522.08|14598.39|14518.39|10
1725300760000|2024-09-02 18:12:40|14601.79|14521.79|14602.36|14522.36|14602.36|14522.36|14601.78|14521.78|10
1725300770000|2024-09-02 18:12:50|14602.83|14522.83|14602.79|14522.79|14603.19|14523.19|14602.35|14522.35|10
1725300780000|2024-09-02 18:13:00|14602.5|14522.5|14597.79|14517.79|14602.5|14522.5|14597.79|14517.79|10
1725300790000|2024-09-02 18:13:10|14597.77|14517.77|14597.68|14517.68|14598.27|14518.27|14597.37|14517.37|10
1725300800000|2024-09-02 18:13:20|14597.65|14517.65|14599.44|14519.44|14599.93|14519.93|14597.65|14517.65|10
1725300810000|2024-09-02 18:13:30|14599.43|14519.43|14598.18|14518.18|14599.43|14519.43|14598.18|14518.18|9
1725300820000|2024-09-02 18:13:40|14598.24|14518.24|14596.9|14516.9|14598.24|14518.24|14596.9|14516.9|9
1725300830000|2024-09-02 18:13:50|14596.85|14516.85|14596.53|14516.53|14597.31|14517.31|14596.53|14516.53|10
1725300840000|2024-09-02 18:14:00|14596.51|14516.51|14596.65|14516.65|14596.65|14516.65|14596.18|14516.18|10
1725300850000|2024-09-02 18:14:10|14596.87|14516.87|14595.78|14515.78|14596.88|14516.88|14595.78|14515.78|10
1725300860000|2024-09-02 18:14:20|14595.79|14515.79|14596.55|14516.55|14596.55|14516.55|14595.46|14515.46|9
1725300870000|2024-09-02 18:14:30|14596.49|14516.49|14596.88|14516.88|14596.94|14516.94|14595.77|14515.77|10
1725300880000|2024-09-02 18:14:40|14596.81|14516.81|14595.98|14515.98|14596.81|14516.81|14595.98|14515.98|10
1725300890000|2024-09-02 18:14:50|14596.2|14516.2|14596.08|14516.08|14596.61|14516.61|14596.08|14516.08|10
1725300900000|2024-09-02 18:15:00|14596.01|14516.01|14596.54|14516.54|14597.05|14517.05|14595.97|14515.97|10
1725300910000|2024-09-02 18:15:10|14596.71|14516.71|14592.38|14512.38|14596.71|14516.71|14592.34|14512.34|10
1725300920000|2024-09-02 18:15:20|14592.39|14512.39|14591.61|14511.61|14592.45|14512.45|14591.49|14511.49|8
1725300930000|2024-09-02 18:15:30|14591.57|14511.57|14591.27|14511.27|14591.72|14511.72|14591.27|14511.27|9
1725300940000|2024-09-02 18:15:40|14591.65|14511.65|14593.15|14513.15|14593.15|14513.15|14591.65|14511.65|10
1725300950000|2024-09-02 18:15:50|14593.32|14513.32|14593.39|14513.39|14593.61|14513.61|14593.32|14513.32|8
1725300960000|2024-09-02 18:16:00|14593.44|14513.44|14593.39|14513.39|14593.52|14513.52|14593.21|14513.21|10
1725300970000|2024-09-02 18:16:10|14593.58|14513.58|14593.09|14513.09|14593.6|14513.6|14593.02|14513.02|10
1725300980000|2024-09-02 18:16:20|14592.84|14512.84|14591.27|14511.27|14592.84|14512.84|14591.22|14511.22|10
1725300990000|2024-09-02 18:16:30|14591.3|14511.3|14590.15|14510.15|14591.3|14511.3|14590.15|14510.15|9
1725301000000|2024-09-02 18:16:40|14590.59|14510.59|14591.42|14511.42|14591.42|14511.42|14590.59|14510.59|9
1725301010000|2024-09-02 18:16:50|14591.53|14511.53|14591.39|14511.39|14591.91|14511.91|14591.39|14511.39|10
1725301020000|2024-09-02 18:17:00|14591.38|14511.38|14590.48|14510.48|14591.38|14511.38|14590.43|14510.43|10
1725301030000|2024-09-02 18:17:10|14590.19|14510.19|14587.91|14507.91|14590.19|14510.19|14587.91|14507.91|9
1725301040000|2024-09-02 18:17:20|14587.71|14507.71|14585.1|14505.1|14587.71|14507.71|14585.1|14505.1|9
1725301050000|2024-09-02 18:17:30|14585.29|14505.29|14582.78|14502.78|14585.29|14505.29|14582.78|14502.78|10
1725301060000|2024-09-02 18:17:40|14582.55|14502.55|14578.31|14498.31|14582.55|14502.55|14578.31|14498.31|10
1725301070000|2024-09-02 18:17:50|14578.3|14498.3|14578.36|14498.36|14578.63|14498.63|14578.17|14498.17|10
1725301080000|2024-09-02 18:18:00|14578.52|14498.52|14577.77|14497.77|14578.52|14498.52|14577.65|14497.65|10
1725301090000|2024-09-02 18:18:10|14577.38|14497.38|14577.35|14497.35|14577.5|14497.5|14577.2|14497.2|9
1725301100000|2024-09-02 18:18:20|14577.31|14497.31|14576.69|14496.69|14577.34|14497.34|14576.69|14496.69|10
1725301110000|2024-09-02 18:18:30|14576.93|14496.93|14577.33|14497.33|14577.33|14497.33|14576.93|14496.93|8
1725301120000|2024-09-02 18:18:40|14577.4|14497.4|14577.44|14497.44|14577.65|14497.65|14577.4|14497.4|6
1725301130000|2024-09-02 18:18:50|14577.32|14497.32|14575.04|14495.04|14577.32|14497.32|14575.04|14495.04|8
1725301140000|2024-09-02 18:19:00|14574.48|14494.48|14571.69|14491.69|14574.48|14494.48|14571.61|14491.61|8
1725301150000|2024-09-02 18:19:10|14571.38|14491.38|14572.16|14492.16|14572.34|14492.34|14571.15|14491.15|10
1725301160000|2024-09-02 18:19:20|14572.17|14492.17|14571.97|14491.97|14572.22|14492.22|14571.82|14491.82|10
1725301170000|2024-09-02 18:19:30|14572.21|14492.21|14572.21|14492.21|14572.42|14492.42|14571.61|14491.61|10
1725301180000|2024-09-02 18:19:40|14571.65|14491.65|14570.79|14490.79|14571.77|14491.77|14570.72|14490.72|9
1725301190000|2024-09-02 18:19:50|14570.76|14490.76|14570.74|14490.74|14570.96|14490.96|14570.4|14490.4|10
1725301200000|2024-09-02 18:20:00|14570.17|14490.17|14568.34|14488.34|14570.17|14490.17|14568.34|14488.34|10
1725301210000|2024-09-02 18:20:10|14568.24|14488.24|14567.66|14487.66|14568.24|14488.24|14567.28|14487.28|10
1725301220000|2024-09-02 18:20:20|14567.92|14487.92|14568.85|14488.85|14568.85|14488.85|14567.92|14487.92|9
1725301230000|2024-09-02 18:20:30|14569.2|14489.2|14570.32|14490.32|14570.32|14490.32|14569.2|14489.2|9
1725301240000|2024-09-02 18:20:40|14570.36|14490.36|14570.29|14490.29|14570.47|14490.47|14570.28|14490.28|9
1725301250000|2024-09-02 18:20:50|14570.41|14490.41|14572.22|14492.22|14572.33|14492.33|14570.4|14490.4|9
1725301260000|2024-09-02 18:21:00|14571.29|14491.29|14571.1|14491.1|14571.39|14491.39|14570.86|14490.86|10
1725301270000|2024-09-02 18:21:10|14571.27|14491.27|14570.26|14490.26|14571.27|14491.27|14569.52|14489.52|10
1725301280000|2024-09-02 18:21:20|14570.47|14490.47|14569.7|14489.7|14570.6|14490.6|14569.7|14489.7|8
1725301290000|2024-09-02 18:21:30|14569.65|14489.65|14569.65|14489.65|14569.66|14489.66|14569.59|14489.59|9
1725301300000|2024-09-02 18:21:40|14569.76|14489.76|14570.64|14490.64|14570.64|14490.64|14569.76|14489.76|7
1725301310000|2024-09-02 18:21:50|14570.7|14490.7|14571.13|14491.13|14571.13|14491.13|14570.7|14490.7|8
1725301320000|2024-09-02 18:22:00|14571.19|14491.19|14571.78|14491.78|14571.78|14491.78|14571.19|14491.19|8
1725301330000|2024-09-02 18:22:10|14572.39|14492.39|14571.04|14491.04|14572.5|14492.5|14571.04|14491.04|10
1725301340000|2024-09-02 18:22:20|14570.94|14490.94|14569.74|14489.74|14570.94|14490.94|14569.74|14489.74|9
1725301350000|2024-09-02 18:22:30|14569.33|14489.33|14568.14|14488.14|14569.47|14489.47|14568.14|14488.14|10
1725301360000|2024-09-02 18:22:40|14567.61|14487.61|14567.01|14487.01|14567.61|14487.61|14566.85|14486.85|9
1725301370000|2024-09-02 18:22:50|14567.09|14487.09|14564.18|14484.18|14567.13|14487.13|14564.18|14484.18|10
1725301380000|2024-09-02 18:23:00|14564.36|14484.36|14563.15|14483.15|14564.36|14484.36|14563.15|14483.15|10
1725301390000|2024-09-02 18:23:10|14563.12|14483.12|14564.78|14484.78|14565.42|14485.42|14563.12|14483.12|10
1725301400000|2024-09-02 18:23:20|14564.17|14484.17|14564.74|14484.74|14564.77|14484.77|14563.61|14483.61|10
1725301410000|2024-09-02 18:23:30|14564.95|14484.95|14566.45|14486.45|14566.45|14486.45|14564.76|14484.76|10
1725301420000|2024-09-02 18:23:40|14566.51|14486.51|14566.84|14486.84|14566.84|14486.84|14566.13|14486.13|10
1725301430000|2024-09-02 18:23:50|14566.88|14486.88|14568.11|14488.11|14568.11|14488.11|14566.8|14486.8|10
1725301440000|2024-09-02 18:24:00|14568.13|14488.13|14564.4|14484.4|14568.13|14488.13|14564.4|14484.4|9
1725301450000|2024-09-02 18:24:10|14564.36|14484.36|14565.15|14485.15|14565.15|14485.15|14564.12|14484.12|9
1725301460000|2024-09-02 18:24:20|14565.27|14485.27|14567.28|14487.28|14567.29|14487.29|14565.27|14485.27|10
1725301470000|2024-09-02 18:24:30|14567.72|14487.72|14568.43|14488.43|14568.43|14488.43|14567.72|14487.72|10
1725301480000|2024-09-02 18:24:40|14568.47|14488.47|14566.62|14486.62|14568.47|14488.47|14566.51|14486.51|10
1725301490000|2024-09-02 18:24:50|14566.59|14486.59|14566.72|14486.72|14567.25|14487.25|14566.52|14486.52|10
1725301500000|2024-09-02 18:25:00|14566.73|14486.73|14569.13|14489.13|14569.13|14489.13|14566.64|14486.64|10
1725301510000|2024-09-02 18:25:10|14569.26|14489.26|14569.51|14489.51|14569.51|14489.51|14568.81|14488.81|10
1725301520000|2024-09-02 18:25:20|14569.61|14489.61|14569.42|14489.42|14569.68|14489.68|14569.33|14489.33|9
1725301530000|2024-09-02 18:25:30|14569.35|14489.35|14568.92|14488.92|14569.42|14489.42|14568.57|14488.57|10
1725301540000|2024-09-02 18:25:40|14569|14489|14567.42|14487.42|14569.05|14489.05|14567.42|14487.42|10
1725301550000|2024-09-02 18:25:50|14567.43|14487.43|14566.76|14486.76|14567.52|14487.52|14566.76|14486.76|10
1725301560000|2024-09-02 18:26:00|14566.75|14486.75|14565.54|14485.54|14566.79|14486.79|14565.54|14485.54|10
1725301570000|2024-09-02 18:26:10|14565.17|14485.17|14564.44|14484.44|14565.29|14485.29|14564.44|14484.44|10
1725301580000|2024-09-02 18:26:20|14564.36|14484.36|14564.04|14484.04|14564.7|14484.7|14564.04|14484.04|9
1725301590000|2024-09-02 18:26:30|14564.03|14484.03|14562.45|14482.45|14564.16|14484.16|14562.45|14482.45|10
1725301600000|2024-09-02 18:26:40|14562.23|14482.23|14561.86|14481.86|14562.23|14482.23|14561.85|14481.85|9
1725301610000|2024-09-02 18:26:50|14561.89|14481.89|14561.72|14481.72|14561.9|14481.9|14561.42|14481.42|9
1725301620000|2024-09-02 18:27:00|14561.7|14481.7|14562.04|14482.04|14562.2|14482.2|14561.68|14481.68|9
1725301630000|2024-09-02 18:27:10|14562.05|14482.05|14560.18|14480.18|14562.06|14482.06|14560.18|14480.18|10
1725301640000|2024-09-02 18:27:20|14559.92|14479.92|14559.56|14479.56|14560.14|14480.14|14559.56|14479.56|10
1725301650000|2024-09-02 18:27:30|14560.31|14480.31|14561.68|14481.68|14561.68|14481.68|14560.31|14480.31|10
1725301660000|2024-09-02 18:27:40|14561.76|14481.76|14563.14|14483.14|14563.22|14483.22|14561.76|14481.76|10
1725301670000|2024-09-02 18:27:50|14563.27|14483.27|14563.53|14483.53|14563.81|14483.81|14563.27|14483.27|9
1725301680000|2024-09-02 18:28:00|14563.98|14483.98|14564.67|14484.67|14565.34|14485.34|14563.98|14483.98|10
1725301690000|2024-09-02 18:28:10|14564.64|14484.64|14563.92|14483.92|14564.64|14484.64|14563.92|14483.92|8
1725301700000|2024-09-02 18:28:20|14563.87|14483.87|14563.97|14483.97|14563.97|14483.97|14563.87|14483.87|10
1725301710000|2024-09-02 18:28:30|14563.96|14483.96|14562.05|14482.05|14563.96|14483.96|14562.02|14482.02|8
1725301720000|2024-09-02 18:28:40|14562.14|14482.14|14562.91|14482.91|14563.19|14483.19|14562.14|14482.14|10
1725301730000|2024-09-02 18:28:50|14562.89|14482.89|14561.86|14481.86|14562.89|14482.89|14561.86|14481.86|8
1725301740000|2024-09-02 18:29:00|14561.74|14481.74|14562.85|14482.85|14562.85|14482.85|14561.61|14481.61|9
1725301750000|2024-09-02 18:29:10|14562.9|14482.9|14563.64|14483.64|14563.64|14483.64|14562.9|14482.9|10
1725301760000|2024-09-02 18:29:20|14563.67|14483.67|14563.83|14483.83|14563.97|14483.97|14563.6|14483.6|10
1725301770000|2024-09-02 18:29:30|14563.58|14483.58|14563.62|14483.62|14563.62|14483.62|14563.25|14483.25|10
1725301780000|2024-09-02 18:29:40|14563.75|14483.75|14563.72|14483.72|14563.77|14483.77|14563.68|14483.68|8
1725301790000|2024-09-02 18:29:50|14564.22|14484.22|14565.42|14485.42|14565.42|14485.42|14564.22|14484.22|9
1725301800000|2024-09-02 18:30:00|14565.74|14485.74|14565.04|14485.04|14565.74|14485.74|14564.96|14484.96|9
1725301810000|2024-09-02 18:30:10|14565.03|14485.03|14566.26|14486.26|14566.26|14486.26|14565.02|14485.02|10
1725301820000|2024-09-02 18:30:20|14566.3|14486.3|14568.37|14488.37|14568.53|14488.53|14566.3|14486.3|9
1725301830000|2024-09-02 18:30:30|14568.71|14488.71|14569.51|14489.51|14569.57|14489.57|14568.38|14488.38|10
1725301840000|2024-09-02 18:30:40|14569.69|14489.69|14570.59|14490.59|14570.59|14490.59|14569.6|14489.6|10
1725301850000|2024-09-02 18:30:50|14570.78|14490.78|14571.59|14491.59|14571.73|14491.73|14570.78|14490.78|10
1725301860000|2024-09-02 18:31:00|14571.42|14491.42|14570.05|14490.05|14571.42|14491.42|14569.65|14489.65|10
1725301870000|2024-09-02 18:31:10|14569.93|14489.93|14571.22|14491.22|14571.22|14491.22|14569.93|14489.93|9
1725301880000|2024-09-02 18:31:20|14571.25|14491.25|14571.54|14491.54|14571.54|14491.54|14570.88|14490.88|9
1725301890000|2024-09-02 18:31:30|14572.01|14492.01|14571.91|14491.91|14572.24|14492.24|14571.91|14491.91|9
1725301900000|2024-09-02 18:31:40|14571.9|14491.9|14570.06|14490.06|14571.9|14491.9|14570.06|14490.06|10
1725301910000|2024-09-02 18:31:50|14570.05|14490.05|14569.44|14489.44|14570.05|14490.05|14569.15|14489.15|8
1725301920000|2024-09-02 18:32:00|14569.47|14489.47|14569.17|14489.17|14569.66|14489.66|14569.06|14489.06|9
1725301930000|2024-09-02 18:32:10|14569.58|14489.58|14570.54|14490.54|14570.54|14490.54|14569.42|14489.42|8
1725301940000|2024-09-02 18:32:20|14571.16|14491.16|14575.48|14495.48|14575.64|14495.64|14571.16|14491.16|10
1725301950000|2024-09-02 18:32:30|14575.43|14495.43|14573.56|14493.56|14575.43|14495.43|14573.56|14493.56|9
1725301960000|2024-09-02 18:32:40|14573.5|14493.5|14573.5|14493.5|14573.71|14493.71|14573.44|14493.44|10
1725301970000|2024-09-02 18:32:50|14573.65|14493.65|14573.5|14493.5|14573.65|14493.65|14573.23|14493.23|9
1725301980000|2024-09-02 18:33:00|14573.33|14493.33|14573.35|14493.35|14573.62|14493.62|14573.33|14493.33|8
1725301990000|2024-09-02 18:33:10|14573.25|14493.25|14572.67|14492.67|14573.35|14493.35|14572.67|14492.67|10
1725302000000|2024-09-02 18:33:20|14572.16|14492.16|14570.74|14490.74|14572.16|14492.16|14570.63|14490.63|10
1725302010000|2024-09-02 18:33:30|14570.8|14490.8|14571.16|14491.16|14571.29|14491.29|14570.66|14490.66|10
1725302020000|2024-09-02 18:33:40|14571.17|14491.17|14570.4|14490.4|14571.17|14491.17|14570.4|14490.4|10
1725302030000|2024-09-02 18:33:50|14570.39|14490.39|14570|14490|14570.69|14490.69|14570|14490|9
1725302040000|2024-09-02 18:34:00|14570.84|14490.84|14571.8|14491.8|14571.8|14491.8|14570.84|14490.84|8
1725302050000|2024-09-02 18:34:10|14571.79|14491.79|14571.98|14491.98|14572.03|14492.03|14571.77|14491.77|8
1725302060000|2024-09-02 18:34:20|14571.93|14491.93|14571.01|14491.01|14571.93|14491.93|14571.01|14491.01|10
1725302070000|2024-09-02 18:34:30|14570.34|14490.34|14567.38|14487.38|14570.37|14490.37|14567.38|14487.38|10
1725302080000|2024-09-02 18:34:40|14567.1|14487.1|14567.18|14487.18|14567.29|14487.29|14567.1|14487.1|8
1725302090000|2024-09-02 18:34:50|14566.93|14486.93|14566.29|14486.29|14567|14487|14566.15|14486.15|10
1725302100000|2024-09-02 18:35:00|14566.33|14486.33|14565.08|14485.08|14566.33|14486.33|14565.08|14485.08|10
1725302110000|2024-09-02 18:35:10|14565.02|14485.02|14564.78|14484.78|14565.02|14485.02|14563.75|14483.75|10
1725302120000|2024-09-02 18:35:20|14564.79|14484.79|14565.38|14485.38|14565.38|14485.38|14564.59|14484.59|9
1725302130000|2024-09-02 18:35:30|14565.4|14485.4|14564.06|14484.06|14565.43|14485.43|14564.02|14484.02|8
1725302140000|2024-09-02 18:35:40|14563.87|14483.87|14563.74|14483.74|14564.07|14484.07|14563.74|14483.74|7
1725302150000|2024-09-02 18:35:50|14563.77|14483.77|14564.87|14484.87|14564.87|14484.87|14563.77|14483.77|10
1725302160000|2024-09-02 18:36:00|14564.65|14484.65|14562.64|14482.64|14564.65|14484.65|14562.64|14482.64|9
1725302170000|2024-09-02 18:36:10|14562.56|14482.56|14563.92|14483.92|14563.92|14483.92|14562.03|14482.03|10
1725302180000|2024-09-02 18:36:20|14564.19|14484.19|14563.76|14483.76|14564.19|14484.19|14562.69|14482.69|10
1725302190000|2024-09-02 18:36:30|14563.74|14483.74|14563.51|14483.51|14563.74|14483.74|14563.24|14483.24|9
1725302200000|2024-09-02 18:36:40|14563.14|14483.14|14563.32|14483.32|14563.49|14483.49|14562.98|14482.98|10
1725302210000|2024-09-02 18:36:50|14563.28|14483.28|14560.88|14480.88|14563.28|14483.28|14560.88|14480.88|9
1725302220000|2024-09-02 18:37:00|14560.64|14480.64|14558.81|14478.81|14560.64|14480.64|14558.81|14478.81|9
1725302230000|2024-09-02 18:37:10|14558.25|14478.25|14556.7|14476.7|14558.25|14478.25|14556.44|14476.44|10
1725302240000|2024-09-02 18:37:20|14556.88|14476.88|14556.12|14476.12|14556.89|14476.89|14556.12|14476.12|10
1725302250000|2024-09-02 18:37:30|14555.88|14475.88|14555.03|14475.03|14555.88|14475.88|14555.03|14475.03|6
1725302260000|2024-09-02 18:37:40|14554.99|14474.99|14554.57|14474.57|14554.99|14474.99|14554.34|14474.34|7
1725302270000|2024-09-02 18:37:50|14554.02|14474.02|14549.49|14469.49|14554.02|14474.02|14549.49|14469.49|10
1725302280000|2024-09-02 18:38:00|14549.48|14469.48|14548.84|14468.84|14549.48|14469.48|14548.83|14468.83|9
1725302290000|2024-09-02 18:38:10|14547.77|14467.77|14546.15|14466.15|14547.91|14467.91|14546.15|14466.15|10
1725302300000|2024-09-02 18:38:20|14546.6|14466.6|14546.63|14466.63|14547.62|14467.62|14546.6|14466.6|9
1725302310000|2024-09-02 18:38:30|14546.36|14466.36|14547.72|14467.72|14547.72|14467.72|14546.14|14466.14|10
1725302320000|2024-09-02 18:38:40|14548.53|14468.53|14548.05|14468.05|14549.13|14469.13|14547.19|14467.19|10
1725302330000|2024-09-02 18:38:50|14548.11|14468.11|14546.85|14466.85|14548.11|14468.11|14546.63|14466.63|10
1725302340000|2024-09-02 18:39:00|14546.82|14466.82|14547.74|14467.74|14547.74|14467.74|14546.76|14466.76|10
1725302350000|2024-09-02 18:39:10|14547.73|14467.73|14549.03|14469.03|14549.03|14469.03|14547.73|14467.73|10
1725302360000|2024-09-02 18:39:20|14549.1|14469.1|14551.88|14471.88|14551.88|14471.88|14549.1|14469.1|9
1725302370000|2024-09-02 18:39:30|14552.23|14472.23|14554.38|14474.38|14554.38|14474.38|14552.23|14472.23|10
1725302380000|2024-09-02 18:39:40|14554.41|14474.41|14554.96|14474.96|14555.04|14475.04|14554.41|14474.41|10
1725302390000|2024-09-02 18:39:50|14554.93|14474.93|14554.27|14474.27|14554.93|14474.93|14554.17|14474.17|10
1725302400000|2024-09-02 18:40:00|14554.25|14474.25|14553.91|14473.91|14554.32|14474.32|14553.56|14473.56|9
1725302410000|2024-09-02 18:40:10|14554.3|14474.3|14555.11|14475.11|14555.11|14475.11|14554.3|14474.3|10
1725302420000|2024-09-02 18:40:20|14555.9|14475.9|14554.65|14474.65|14556.2|14476.2|14554.65|14474.65|10
1725302430000|2024-09-02 18:40:30|14554.18|14474.18|14553.91|14473.91|14554.18|14474.18|14553.91|14473.91|9
1725302440000|2024-09-02 18:40:40|14553.89|14473.89|14554.54|14474.54|14554.54|14474.54|14553.89|14473.89|9
1725302450000|2024-09-02 18:40:50|14554.53|14474.53|14554.15|14474.15|14554.53|14474.53|14554.15|14474.15|7
1725302460000|2024-09-02 18:41:00|14554.13|14474.13|14554.36|14474.36|14554.39|14474.39|14554.01|14474.01|5
1725302470000|2024-09-02 18:41:10|14554.14|14474.14|14553.71|14473.71|14554.24|14474.24|14553.64|14473.64|10
1725302480000|2024-09-02 18:41:20|14553.76|14473.76|14551.38|14471.38|14553.81|14473.81|14551.38|14471.38|10
1725302490000|2024-09-02 18:41:30|14551.12|14471.12|14550.36|14470.36|14551.12|14471.12|14550.36|14470.36|9
1725302500000|2024-09-02 18:41:40|14550.57|14470.57|14551.09|14471.09|14551.29|14471.29|14550.57|14470.57|9
1725302510000|2024-09-02 18:41:50|14551.08|14471.08|14553.35|14473.35|14553.35|14473.35|14551.08|14471.08|10
1725302520000|2024-09-02 18:42:00|14553.43|14473.43|14553.43|14473.43|14553.53|14473.53|14553.42|14473.42|9
1725302530000|2024-09-02 18:42:10|14553.17|14473.17|14552.76|14472.76|14553.17|14473.17|14552.59|14472.59|9
1725302540000|2024-09-02 18:42:20|14552.77|14472.77|14552.17|14472.17|14552.93|14472.93|14552.17|14472.17|10
1725302550000|2024-09-02 18:42:30|14551.89|14471.89|14552|14472|14552.02|14472.02|14551.68|14471.68|8
1725302560000|2024-09-02 18:42:40|14551.96|14471.96|14551.97|14471.97|14552.24|14472.24|14551.96|14471.96|8
1725302570000|2024-09-02 18:42:50|14551.96|14471.96|14551.59|14471.59|14551.96|14471.96|14551.1|14471.1|9
1725302580000|2024-09-02 18:43:00|14552.05|14472.05|14550.47|14470.47|14552.05|14472.05|14550.47|14470.47|8
1725302590000|2024-09-02 18:43:10|14550.85|14470.85|14550.12|14470.12|14550.85|14470.85|14550.02|14470.02|10
1725302600000|2024-09-02 18:43:20|14550.51|14470.51|14550.35|14470.35|14550.76|14470.76|14550.35|14470.35|5
1725302610000|2024-09-02 18:43:30|14550.32|14470.32|14549.14|14469.14|14550.32|14470.32|14549.14|14469.14|9
1725302620000|2024-09-02 18:43:40|14549.17|14469.17|14549.26|14469.26|14549.3|14469.3|14549.1|14469.1|7
1725302630000|2024-09-02 18:43:50|14549.32|14469.32|14550.07|14470.07|14550.07|14470.07|14549.32|14469.32|6
1725302640000|2024-09-02 18:44:00|14550.1|14470.1|14548.72|14468.72|14550.1|14470.1|14548.72|14468.72|10
1725302650000|2024-09-02 18:44:10|14548.71|14468.71|14548.95|14468.95|14548.97|14468.97|14548.64|14468.64|8
1725302660000|2024-09-02 18:44:20|14548.77|14468.77|14545.74|14465.74|14548.77|14468.77|14545.74|14465.74|10
1725302670000|2024-09-02 18:44:30|14545.76|14465.76|14542.75|14462.75|14545.85|14465.85|14542.75|14462.75|10
1725302680000|2024-09-02 18:44:40|14542.45|14462.45|14542.45|14462.45|14542.45|14462.45|14541.98|14461.98|9
1725302690000|2024-09-02 18:44:50|14542.38|14462.38|14541.15|14461.15|14542.38|14462.38|14541.15|14461.15|10
1725302700000|2024-09-02 18:45:00|14540.69|14460.69|14539.39|14459.39|14540.69|14460.69|14539.22|14459.22|9
1725302710000|2024-09-02 18:45:10|14539.32|14459.32|14539.64|14459.64|14540.57|14460.57|14539.28|14459.28|9
1725302720000|2024-09-02 18:45:20|14539.66|14459.66|14540.41|14460.41|14540.41|14460.41|14538.96|14458.96|10
1725302730000|2024-09-02 18:45:30|14540.53|14460.53|14541.41|14461.41|14541.57|14461.57|14540.52|14460.52|10
1725302740000|2024-09-02 18:45:40|14542.07|14462.07|14541.93|14461.93|14542.29|14462.29|14541.93|14461.93|10
1725302750000|2024-09-02 18:45:50|14541.22|14461.22|14535.75|14455.75|14541.22|14461.22|14535.75|14455.75|10
1725302760000|2024-09-02 18:46:00|14534.66|14454.66|14531.53|14451.53|14534.66|14454.66|14531.42|14451.42|10
1725302770000|2024-09-02 18:46:10|14531.35|14451.35|14529.39|14449.39|14531.61|14451.61|14529.39|14449.39|10
1725302780000|2024-09-02 18:46:20|14529.44|14449.44|14528.31|14448.31|14529.57|14449.57|14527|14447|10
1725302790000|2024-09-02 18:46:30|14528.87|14448.87|14527.67|14447.67|14528.87|14448.87|14527.67|14447.67|10
1725302800000|2024-09-02 18:46:40|14527.17|14447.17|14526.22|14446.22|14527.17|14447.17|14526.05|14446.05|8
1725302810000|2024-09-02 18:46:50|14526.25|14446.25|14524.49|14444.49|14526.27|14446.27|14524.19|14444.19|10
1725302820000|2024-09-02 18:47:00|14524.46|14444.46|14524.72|14444.72|14525.14|14445.14|14524.46|14444.46|10
1725302830000|2024-09-02 18:47:10|14525|14445|14524.14|14444.14|14525.66|14445.66|14524.14|14444.14|10
1725302840000|2024-09-02 18:47:20|14524.19|14444.19|14521.92|14441.92|14524.19|14444.19|14521.63|14441.63|10
1725302850000|2024-09-02 18:47:30|14522.05|14442.05|14522.47|14442.47|14522.47|14442.47|14522.05|14442.05|9
1725302860000|2024-09-02 18:47:40|14522.3|14442.3|14523.96|14443.96|14523.96|14443.96|14522.3|14442.3|8
1725302870000|2024-09-02 18:47:50|14524.02|14444.02|14525.89|14445.89|14525.89|14445.89|14524.02|14444.02|10
1725302880000|2024-09-02 18:48:00|14526.13|14446.13|14526.34|14446.34|14526.34|14446.34|14526.03|14446.03|9
1725302890000|2024-09-02 18:48:10|14526.09|14446.09|14526.71|14446.71|14526.71|14446.71|14526.09|14446.09|10
1725302900000|2024-09-02 18:48:20|14526.97|14446.97|14527.57|14447.57|14527.69|14447.69|14526.97|14446.97|8
1725302910000|2024-09-02 18:48:30|14527.53|14447.53|14528.01|14448.01|14528.01|14448.01|14527.49|14447.49|7
1725302920000|2024-09-02 18:48:40|14527.98|14447.98|14527.29|14447.29|14528|14448|14527.29|14447.29|9
1725302930000|2024-09-02 18:48:50|14527.27|14447.27|14525.35|14445.35|14527.27|14447.27|14525.35|14445.35|10
1725302940000|2024-09-02 18:49:00|14525.25|14445.25|14523.29|14443.29|14525.25|14445.25|14523.29|14443.29|10
1725302950000|2024-09-02 18:49:10|14523.26|14443.26|14522.62|14442.62|14523.29|14443.29|14522.62|14442.62|9
1725302960000|2024-09-02 18:49:20|14522.73|14442.73|14524.09|14444.09|14524.09|14444.09|14522.73|14442.73|9
1725302970000|2024-09-02 18:49:30|14524.07|14444.07|14524.23|14444.23|14524.23|14444.23|14523.8|14443.8|9
1725302980000|2024-09-02 18:49:40|14524.35|14444.35|14525.3|14445.3|14525.3|14445.3|14524.24|14444.24|9
1725302990000|2024-09-02 18:49:50|14525.37|14445.37|14526.89|14446.89|14526.97|14446.97|14525.37|14445.37|10
1725303000000|2024-09-02 18:50:00|14526.52|14446.52|14528.52|14448.52|14528.52|14448.52|14526.52|14446.52|9
1725303010000|2024-09-02 18:50:10|14527.71|14447.71|14526.26|14446.26|14527.71|14447.71|14526.15|14446.15|10
1725303020000|2024-09-02 18:50:20|14526.19|14446.19|14527.17|14447.17|14527.3|14447.3|14525.73|14445.73|10
1725303030000|2024-09-02 18:50:30|14527.28|14447.28|14527.7|14447.7|14527.7|14447.7|14527.28|14447.28|9
1725303040000|2024-09-02 18:50:40|14527.86|14447.86|14528.53|14448.53|14528.53|14448.53|14527.86|14447.86|10
1725303050000|2024-09-02 18:50:50|14528.52|14448.52|14527.73|14447.73|14528.52|14448.52|14527.57|14447.57|10
1725303060000|2024-09-02 18:51:00|14527.69|14447.69|14527.5|14447.5|14527.81|14447.81|14527.44|14447.44|9
1725303070000|2024-09-02 18:51:10|14527.63|14447.63|14528.3|14448.3|14528.3|14448.3|14527.63|14447.63|8
1725303080000|2024-09-02 18:51:20|14527.39|14447.39|14529.31|14449.31|14529.31|14449.31|14527.09|14447.09|9
1725303090000|2024-09-02 18:51:30|14529.36|14449.36|14530.93|14450.93|14530.93|14450.93|14529.36|14449.36|10
1725303100000|2024-09-02 18:51:40|14531.44|14451.44|14532.27|14452.27|14532.27|14452.27|14531.25|14451.25|10
1725303110000|2024-09-02 18:51:50|14532.43|14452.43|14534.42|14454.42|14534.42|14454.42|14532.25|14452.25|9
1725303120000|2024-09-02 18:52:00|14534.3|14454.3|14534.28|14454.28|14534.55|14454.55|14534.22|14454.22|10
1725303130000|2024-09-02 18:52:10|14533.54|14453.54|14530.73|14450.73|14533.54|14453.54|14530.73|14450.73|10
1725303140000|2024-09-02 18:52:20|14530.48|14450.48|14529.18|14449.18|14530.48|14450.48|14529.18|14449.18|10
1725303150000|2024-09-02 18:52:30|14529.17|14449.17|14529.6|14449.6|14529.65|14449.65|14529.04|14449.04|10
1725303160000|2024-09-02 18:52:40|14529.61|14449.61|14528.65|14448.65|14529.62|14449.62|14528.65|14448.65|9
1725303170000|2024-09-02 18:52:50|14528.71|14448.71|14527.63|14447.63|14528.79|14448.79|14527.63|14447.63|9
1725303180000|2024-09-02 18:53:00|14527.78|14447.78|14529.73|14449.73|14529.73|14449.73|14527.63|14447.63|9
1725303190000|2024-09-02 18:53:10|14529.82|14449.82|14528.49|14448.49|14530.03|14450.03|14528.05|14448.05|10
1725303200000|2024-09-02 18:53:20|14528.5|14448.5|14529.93|14449.93|14530.14|14450.14|14528.5|14448.5|10
1725303210000|2024-09-02 18:53:30|14529.51|14449.51|14529.64|14449.64|14530.07|14450.07|14529.51|14449.51|10
1725303220000|2024-09-02 18:53:40|14529.6|14449.6|14529.38|14449.38|14529.62|14449.62|14529.33|14449.33|10
1725303230000|2024-09-02 18:53:50|14529.65|14449.65|14530.07|14450.07|14530.17|14450.17|14529.57|14449.57|7
1725303240000|2024-09-02 18:54:00|14530.24|14450.24|14530.02|14450.02|14530.33|14450.33|14529.9|14449.9|8
1725303250000|2024-09-02 18:54:10|14530.24|14450.24|14530.8|14450.8|14530.85|14450.85|14530.24|14450.24|8
1725303260000|2024-09-02 18:54:20|14530.36|14450.36|14529.52|14449.52|14530.36|14450.36|14529.52|14449.52|9
1725303270000|2024-09-02 18:54:30|14529.51|14449.51|14528.36|14448.36|14529.59|14449.59|14527.49|14447.49|9
1725303280000|2024-09-02 18:54:40|14528.86|14448.86|14530.08|14450.08|14530.08|14450.08|14528.86|14448.86|9
1725303290000|2024-09-02 18:54:50|14529.97|14449.97|14531.19|14451.19|14531.19|14451.19|14529.97|14449.97|10
1725303300000|2024-09-02 18:55:00|14531.17|14451.17|14531.43|14451.43|14531.51|14451.51|14531.17|14451.17|9
1725303310000|2024-09-02 18:55:10|14531.35|14451.35|14531.17|14451.17|14531.4|14451.4|14531.17|14451.17|6
1725303320000|2024-09-02 18:55:20|14531.02|14451.02|14530.4|14450.4|14531.02|14451.02|14530.33|14450.33|9
1725303330000|2024-09-02 18:55:30|14530.14|14450.14|14529.8|14449.8|14530.14|14450.14|14529.64|14449.64|9
1725303340000|2024-09-02 18:55:40|14529.88|14449.88|14529.89|14449.89|14529.89|14449.89|14529.45|14449.45|9
1725303350000|2024-09-02 18:55:50|14530.09|14450.09|14529.3|14449.3|14530.23|14450.23|14529.3|14449.3|9
1725303360000|2024-09-02 18:56:00|14529.62|14449.62|14529.86|14449.86|14530.08|14450.08|14529.62|14449.62|10
1725303370000|2024-09-02 18:56:10|14529.85|14449.85|14532.12|14452.12|14532.12|14452.12|14529.85|14449.85|10
1725303380000|2024-09-02 18:56:20|14532.14|14452.14|14533.72|14453.72|14533.72|14453.72|14532.14|14452.14|9
1725303390000|2024-09-02 18:56:30|14533.89|14453.89|14534.32|14454.32|14534.32|14454.32|14533.65|14453.65|10
1725303400000|2024-09-02 18:56:40|14534.6|14454.6|14534.74|14454.74|14534.96|14454.96|14534.6|14454.6|10
1725303410000|2024-09-02 18:56:50|14535.57|14455.57|14536.28|14456.28|14536.28|14456.28|14535.46|14455.46|8
1725303420000|2024-09-02 18:57:00|14536.18|14456.18|14536.73|14456.73|14536.91|14456.91|14536.18|14456.18|10
1725303430000|2024-09-02 18:57:10|14536.91|14456.91|14538.37|14458.37|14538.37|14458.37|14536.73|14456.73|9
1725303440000|2024-09-02 18:57:20|14538.64|14458.64|14538.59|14458.59|14538.83|14458.83|14538.26|14458.26|10
1725303450000|2024-09-02 18:57:30|14538.58|14458.58|14538.79|14458.79|14538.79|14458.79|14538.58|14458.58|8
1725303460000|2024-09-02 18:57:40|14539.08|14459.08|14540.94|14460.94|14540.94|14460.94|14539.08|14459.08|9
1725303470000|2024-09-02 18:57:50|14541.17|14461.17|14541.9|14461.9|14541.9|14461.9|14541.17|14461.17|7
1725303480000|2024-09-02 18:58:00|14541.92|14461.92|14547.81|14467.81|14547.81|14467.81|14541.92|14461.92|10
1725303490000|2024-09-02 18:58:10|14547.88|14467.88|14549.52|14469.52|14549.59|14469.59|14547.88|14467.88|10
1725303500000|2024-09-02 18:58:20|14549.64|14469.64|14551.02|14471.02|14551.03|14471.03|14549.42|14469.42|10
1725303510000|2024-09-02 18:58:30|14551.07|14471.07|14551.3|14471.3|14551.3|14471.3|14550.96|14470.96|8
1725303520000|2024-09-02 18:58:40|14551.47|14471.47|14553.74|14473.74|14553.86|14473.86|14551.47|14471.47|9
1725303530000|2024-09-02 18:58:50|14553.58|14473.58|14553.79|14473.79|14553.79|14473.79|14553.52|14473.52|7
1725303540000|2024-09-02 18:59:00|14553.82|14473.82|14554.62|14474.62|14554.62|14474.62|14553.82|14473.82|9
1725303550000|2024-09-02 18:59:10|14555|14475|14556.75|14476.75|14556.75|14476.75|14555|14475|10
1725303560000|2024-09-02 18:59:20|14556.97|14476.97|14558.03|14478.03|14558.31|14478.31|14556.97|14476.97|9
1725303570000|2024-09-02 18:59:30|14558.05|14478.05|14558.26|14478.26|14558.26|14478.26|14557.87|14477.87|10
1725303580000|2024-09-02 18:59:40|14558.29|14478.29|14558.02|14478.02|14558.3|14478.3|14558.02|14478.02|9
1725303590000|2024-09-02 18:59:50|14558.16|14478.16|14558.35|14478.35|14558.38|14478.38|14557.95|14477.95|9
1725303600000|2024-09-02 19:00:00|14558.13|14478.13|14555.88|14475.88|14558.24|14478.24|14555.88|14475.88|10
1725303610000|2024-09-02 19:00:10|14555.86|14475.86|14555.73|14475.73|14555.86|14475.86|14555.7|14475.7|9
1725303620000|2024-09-02 19:00:20|14555.79|14475.79|14556.2|14476.2|14557.53|14477.53|14555.79|14475.79|9
1725303630000|2024-09-02 19:00:30|14555.9|14475.9|14555.11|14475.11|14555.98|14475.98|14555.07|14475.07|10
1725303640000|2024-09-02 19:00:40|14555.35|14475.35|14554.37|14474.37|14555.35|14475.35|14554.37|14474.37|7
1725303650000|2024-09-02 19:00:50|14554.42|14474.42|14553.34|14473.34|14554.42|14474.42|14553.34|14473.34|9
1725303660000|2024-09-02 19:01:00|14552.33|14472.33|14551.97|14471.97|14552.54|14472.54|14551.97|14471.97|9
1725303670000|2024-09-02 19:01:10|14551.79|14471.79|14551.98|14471.98|14552.18|14472.18|14551.66|14471.66|9
1725303680000|2024-09-02 19:01:20|14551.74|14471.74|14551.14|14471.14|14551.82|14471.82|14551.14|14471.14|9
1725303690000|2024-09-02 19:01:30|14551.03|14471.03|14548.15|14468.15|14551.03|14471.03|14548.15|14468.15|10
1725303700000|2024-09-02 19:01:40|14548.12|14468.12|14546.21|14466.21|14548.12|14468.12|14546.21|14466.21|10
1725303710000|2024-09-02 19:01:50|14546.18|14466.18|14546.14|14466.14|14546.36|14466.36|14546.14|14466.14|6
1725303720000|2024-09-02 19:02:00|14545.88|14465.88|14548.29|14468.29|14548.29|14468.29|14545.63|14465.63|10
1725303730000|2024-09-02 19:02:10|14548.47|14468.47|14548.47|14468.47|14548.54|14468.54|14548.15|14468.15|10
1725303740000|2024-09-02 19:02:20|14548.45|14468.45|14548.31|14468.31|14548.45|14468.45|14548.16|14468.16|9
1725303750000|2024-09-02 19:02:30|14548.33|14468.33|14547.61|14467.61|14548.35|14468.35|14547.61|14467.61|7
1725303760000|2024-09-02 19:02:40|14547.59|14467.59|14545.22|14465.22|14547.59|14467.59|14545.22|14465.22|9
1725303770000|2024-09-02 19:02:50|14545.14|14465.14|14545.47|14465.47|14545.47|14465.47|14545.12|14465.12|6
1725303780000|2024-09-02 19:03:00|14545.31|14465.31|14546.33|14466.33|14546.33|14466.33|14544.85|14464.85|9
1725303790000|2024-09-02 19:03:10|14546.17|14466.17|14545.99|14465.99|14546.43|14466.43|14545.99|14465.99|10
1725303800000|2024-09-02 19:03:20|14545.98|14465.98|14544.35|14464.35|14546.05|14466.05|14544.35|14464.35|10
1725303810000|2024-09-02 19:03:30|14543.91|14463.91|14544.07|14464.07|14544.08|14464.08|14543.89|14463.89|5
1725303820000|2024-09-02 19:03:40|14544.09|14464.09|14544.3|14464.3|14544.65|14464.65|14544.09|14464.09|9
1725303830000|2024-09-02 19:03:50|14543.97|14463.97|14543.13|14463.13|14543.97|14463.97|14542.75|14462.75|10
1725303840000|2024-09-02 19:04:00|14543.28|14463.28|14544.24|14464.24|14544.25|14464.25|14543.23|14463.23|10
1725303850000|2024-09-02 19:04:10|14544.18|14464.18|14543.95|14463.95|14544.44|14464.44|14543.89|14463.89|9
1725303860000|2024-09-02 19:04:20|14544.1|14464.1|14543.63|14463.63|14544.1|14464.1|14543.44|14463.44|10
1725303870000|2024-09-02 19:04:30|14543.66|14463.66|14541.35|14461.35|14543.66|14463.66|14541.35|14461.35|10
1725303880000|2024-09-02 19:04:40|14541.24|14461.24|14542.43|14462.43|14542.43|14462.43|14540.97|14460.97|8
1725303890000|2024-09-02 19:04:50|14542.7|14462.7|14542.34|14462.34|14543.07|14463.07|14542.34|14462.34|10
1725303900000|2024-09-02 19:05:00|14542.31|14462.31|14542.37|14462.37|14542.37|14462.37|14541.83|14461.83|9
1725303910000|2024-09-02 19:05:10|14542.22|14462.22|14538.1|14458.1|14542.3|14462.3|14538.1|14458.1|8
1725303920000|2024-09-02 19:05:20|14538.06|14458.06|14535.54|14455.54|14538.06|14458.06|14535.54|14455.54|9
1725303930000|2024-09-02 19:05:30|14535.92|14455.92|14536.02|14456.02|14536.06|14456.06|14535.92|14455.92|7
1725303940000|2024-09-02 19:05:40|14536.01|14456.01|14536.67|14456.67|14536.67|14456.67|14536.01|14456.01|9
1725303950000|2024-09-02 19:05:50|14536.65|14456.65|14537.12|14457.12|14537.12|14457.12|14536.3|14456.3|9
1725303960000|2024-09-02 19:06:00|14537.3|14457.3|14537.25|14457.25|14537.34|14457.34|14537.25|14457.25|8
1725303970000|2024-09-02 19:06:10|14537.24|14457.24|14538.28|14458.28|14538.28|14458.28|14537.24|14457.24|9
1725303980000|2024-09-02 19:06:20|14539.2|14459.2|14539.76|14459.76|14539.78|14459.78|14539.2|14459.2|8
1725303990000|2024-09-02 19:06:30|14539.79|14459.79|14539.21|14459.21|14539.82|14459.82|14539.1|14459.1|10
1725304000000|2024-09-02 19:06:40|14539.19|14459.19|14538.7|14458.7|14539.19|14459.19|14538.63|14458.63|9
1725304010000|2024-09-02 19:06:50|14538.69|14458.69|14539.74|14459.74|14539.75|14459.75|14538.69|14458.69|9
1725304020000|2024-09-02 19:07:00|14539.69|14459.69|14539.22|14459.22|14539.69|14459.69|14539.22|14459.22|9
1725304030000|2024-09-02 19:07:10|14538.31|14458.31|14538.17|14458.17|14538.31|14458.31|14537.33|14457.33|9
1725304040000|2024-09-02 19:07:20|14538.45|14458.45|14538.12|14458.12|14538.51|14458.51|14538.11|14458.11|8
1725304050000|2024-09-02 19:07:30|14538.07|14458.07|14536.9|14456.9|14538.07|14458.07|14536.9|14456.9|10
1725304060000|2024-09-02 19:07:40|14536.89|14456.89|14537.5|14457.5|14537.5|14457.5|14536.87|14456.87|6
1725304070000|2024-09-02 19:07:50|14537.77|14457.77|14538.67|14458.67|14538.67|14458.67|14537.77|14457.77|8
1725304080000|2024-09-02 19:08:00|14538.84|14458.84|14539.37|14459.37|14539.37|14459.37|14538.84|14458.84|6
1725304090000|2024-09-02 19:08:10|14539.39|14459.39|14540.47|14460.47|14540.47|14460.47|14539.39|14459.39|9
1725304100000|2024-09-02 19:08:20|14540.86|14460.86|14540.68|14460.68|14541.04|14461.04|14540.58|14460.58|10
1725304110000|2024-09-02 19:08:30|14540.66|14460.66|14541.49|14461.49|14541.56|14461.56|14540.66|14460.66|9
1725304120000|2024-09-02 19:08:40|14541.5|14461.5|14541.36|14461.36|14541.6|14461.6|14541.36|14461.36|7
1725304130000|2024-09-02 19:08:50|14542.05|14462.05|14542.93|14462.93|14542.99|14462.99|14542.05|14462.05|10
1725304140000|2024-09-02 19:09:00|14542.94|14462.94|14544.08|14464.08|14544.08|14464.08|14542.81|14462.81|8
1725304150000|2024-09-02 19:09:10|14544.2|14464.2|14545.34|14465.34|14545.34|14465.34|14544.2|14464.2|10
1725304160000|2024-09-02 19:09:20|14545.97|14465.97|14546.47|14466.47|14546.47|14466.47|14545.97|14465.97|9
1725304170000|2024-09-02 19:09:30|14546.46|14466.46|14547.19|14467.19|14547.21|14467.21|14546.46|14466.46|9
1725304180000|2024-09-02 19:09:40|14546.91|14466.91|14547.55|14467.55|14547.55|14467.55|14546.85|14466.85|9
1725304190000|2024-09-02 19:09:50|14547.77|14467.77|14547.34|14467.34|14547.83|14467.83|14547.23|14467.23|9
1725304200000|2024-09-02 19:10:00|14547.23|14467.23|14548.96|14468.96|14548.96|14468.96|14547.12|14467.12|10
1725304210000|2024-09-02 19:10:10|14548.94|14468.94|14551.94|14471.94|14551.94|14471.94|14548.78|14468.78|10
1725304220000|2024-09-02 19:10:20|14551.96|14471.96|14552.73|14472.73|14552.73|14472.73|14551.74|14471.74|10
1725304230000|2024-09-02 19:10:30|14561.07|14481.07|14566.23|14486.23|14566.23|14486.23|14561.07|14481.07|10
1725304240000|2024-09-02 19:10:40|14569.9|14489.9|14571.54|14491.54|14571.56|14491.56|14569.9|14489.9|10
1725304250000|2024-09-02 19:10:50|14572.19|14492.19|14572.02|14492.02|14572.46|14492.46|14572.02|14492.02|9
1725304260000|2024-09-02 19:11:00|14571.92|14491.92|14573.07|14493.07|14573.27|14493.27|14571.92|14491.92|10
1725304270000|2024-09-02 19:11:10|14573|14493|14573.78|14493.78|14573.78|14493.78|14572.78|14492.78|9
1725304280000|2024-09-02 19:11:20|14573.77|14493.77|14574.42|14494.42|14574.42|14494.42|14573.69|14493.69|9
1725304290000|2024-09-02 19:11:30|14574.48|14494.48|14574.18|14494.18|14574.67|14494.67|14574.02|14494.02|9
1725304300000|2024-09-02 19:11:40|14574.49|14494.49|14574.13|14494.13|14574.49|14494.49|14573.85|14493.85|10
1725304310000|2024-09-02 19:11:50|14574.17|14494.17|14574.32|14494.32|14574.32|14494.32|14574.02|14494.02|6
1725304320000|2024-09-02 19:12:00|14574.34|14494.34|14572.31|14492.31|14574.34|14494.34|14572.31|14492.31|8
1725304330000|2024-09-02 19:12:10|14572.35|14492.35|14573.9|14493.9|14573.91|14493.91|14572.29|14492.29|9
1725304340000|2024-09-02 19:12:20|14573.92|14493.92|14572.04|14492.04|14573.92|14493.92|14572.04|14492.04|10
1725304350000|2024-09-02 19:12:30|14572.16|14492.16|14572.23|14492.23|14572.58|14492.58|14572.14|14492.14|9
1725304360000|2024-09-02 19:12:40|14572.18|14492.18|14571.97|14491.97|14572.18|14492.18|14571.67|14491.67|10
1725304370000|2024-09-02 19:12:50|14571.93|14491.93|14572.21|14492.21|14572.3|14492.3|14571.93|14491.93|8
1725304380000|2024-09-02 19:13:00|14572.07|14492.07|14573.33|14493.33|14573.38|14493.38|14571.4|14491.4|10
1725304390000|2024-09-02 19:13:10|14573.31|14493.31|14572.74|14492.74|14573.33|14493.33|14572.74|14492.74|9
1725304400000|2024-09-02 19:13:20|14572.69|14492.69|14572.46|14492.46|14572.69|14492.69|14572.46|14492.46|8
1725304410000|2024-09-02 19:13:30|14572.43|14492.43|14571.25|14491.25|14572.8|14492.8|14571.25|14491.25|10
1725304420000|2024-09-02 19:13:40|14570.77|14490.77|14570.17|14490.17|14570.77|14490.77|14570.17|14490.17|10
1725304430000|2024-09-02 19:13:50|14569.98|14489.98|14569.19|14489.19|14570.31|14490.31|14569.11|14489.11|9
1725304440000|2024-09-02 19:14:00|14569.09|14489.09|14568.81|14488.81|14569.09|14489.09|14568.49|14488.49|9
1725304450000|2024-09-02 19:14:10|14569.03|14489.03|14567.21|14487.21|14569.03|14489.03|14567.21|14487.21|10
1725304460000|2024-09-02 19:14:20|14567.15|14487.15|14566.18|14486.18|14567.26|14487.26|14566.16|14486.16|10
1725304470000|2024-09-02 19:14:30|14565.71|14485.71|14565.59|14485.59|14565.71|14485.71|14565.26|14485.26|8
1725304480000|2024-09-02 19:14:40|14565.57|14485.57|14563.37|14483.37|14566.25|14486.25|14563.37|14483.37|10
1725304490000|2024-09-02 19:14:50|14563.27|14483.27|14562.56|14482.56|14563.27|14483.27|14562.51|14482.51|7
1725304500000|2024-09-02 19:15:00|14562.62|14482.62|14564.86|14484.86|14564.86|14484.86|14562.62|14482.62|7
1725304510000|2024-09-02 19:15:10|14564.87|14484.87|14565.73|14485.73|14565.73|14485.73|14564.87|14484.87|10
1725304520000|2024-09-02 19:15:20|14565.72|14485.72|14566|14486|14566.01|14486.01|14565.65|14485.65|8
1725304530000|2024-09-02 19:15:30|14562.6|14482.6|14562.72|14482.72|14562.72|14482.72|14562.48|14482.48|8
1725304540000|2024-09-02 19:15:40|14562.75|14482.75|14562.32|14482.32|14562.75|14482.75|14562.31|14482.31|5
1725304550000|2024-09-02 19:15:50|14562.36|14482.36|14563.13|14483.13|14563.13|14483.13|14562.22|14482.22|9
1725304560000|2024-09-02 19:16:00|14563.94|14483.94|14565.58|14485.58|14565.58|14485.58|14563.94|14483.94|6
1725304570000|2024-09-02 19:16:10|14566.02|14486.02|14567.07|14487.07|14567.07|14487.07|14566.01|14486.01|10
1725304580000|2024-09-02 19:16:20|14567.09|14487.09|14567.51|14487.51|14567.51|14487.51|14567.08|14487.08|5
1725304590000|2024-09-02 19:16:30|14567.1|14487.1|14566.26|14486.26|14567.1|14487.1|14566.17|14486.17|9
1725304600000|2024-09-02 19:16:40|14566.27|14486.27|14566.11|14486.11|14566.3|14486.3|14565.93|14485.93|10
1725304610000|2024-09-02 19:16:50|14566.12|14486.12|14565.8|14485.8|14566.12|14486.12|14565.79|14485.79|9
1725304620000|2024-09-02 19:17:00|14565.43|14485.43|14565.14|14485.14|14565.81|14485.81|14565.14|14485.14|10
1725304630000|2024-09-02 19:17:10|14565.03|14485.03|14564.82|14484.82|14565.03|14485.03|14564.49|14484.49|10
1725304640000|2024-09-02 19:17:20|14564.81|14484.81|14565.38|14485.38|14565.38|14485.38|14564.81|14484.81|10
1725304650000|2024-09-02 19:17:30|14565.18|14485.18|14566.39|14486.39|14566.39|14486.39|14565.08|14485.08|8
1725304660000|2024-09-02 19:17:40|14567.96|14487.96|14568.53|14488.53|14568.74|14488.74|14567.96|14487.96|8
1725304670000|2024-09-02 19:17:50|14568.22|14488.22|14568.2|14488.2|14569.29|14489.29|14568.2|14488.2|10
1725304680000|2024-09-02 19:18:00|14568.17|14488.17|14567.53|14487.53|14568.17|14488.17|14567.34|14487.34|9
1725304690000|2024-09-02 19:18:10|14567.3|14487.3|14568.44|14488.44|14568.51|14488.51|14567.3|14487.3|8
1725304700000|2024-09-02 19:18:20|14568.43|14488.43|14567.99|14487.99|14568.43|14488.43|14567.68|14487.68|10
1725304710000|2024-09-02 19:18:30|14568.29|14488.29|14566.98|14486.98|14568.3|14488.3|14566.98|14486.98|9
1725304720000|2024-09-02 19:18:40|14566.96|14486.96|14566.19|14486.19|14566.96|14486.96|14566.19|14486.19|10
1725304730000|2024-09-02 19:18:50|14566.24|14486.24|14564.7|14484.7|14566.28|14486.28|14564.3|14484.3|10
1725304740000|2024-09-02 19:19:00|14564.72|14484.72|14564.43|14484.43|14565.11|14485.11|14564.31|14484.31|10
1725304750000|2024-09-02 19:19:10|14564.44|14484.44|14564.9|14484.9|14564.9|14484.9|14564.14|14484.14|9
1725304760000|2024-09-02 19:19:20|14564.88|14484.88|14563.9|14483.9|14564.89|14484.89|14563.02|14483.02|8
1725304770000|2024-09-02 19:19:30|14563.64|14483.64|14563.37|14483.37|14563.94|14483.94|14563.37|14483.37|9
1725304780000|2024-09-02 19:19:40|14563.36|14483.36|14563.71|14483.71|14563.71|14483.71|14563.31|14483.31|10
1725304790000|2024-09-02 19:19:50|14563.8|14483.8|14563.14|14483.14|14563.8|14483.8|14563.14|14483.14|9
1725304800000|2024-09-02 19:20:00|14563.15|14483.15|14564.04|14484.04|14564.05|14484.05|14563.14|14483.14|8
1725304810000|2024-09-02 19:20:10|14563.95|14483.95|14563.43|14483.43|14564.2|14484.2|14563.43|14483.43|10
1725304820000|2024-09-02 19:20:20|14563.14|14483.14|14562.68|14482.68|14563.3|14483.3|14562.53|14482.53|9
1725304830000|2024-09-02 19:20:30|14562.76|14482.76|14561.93|14481.93|14562.82|14482.82|14561.93|14481.93|7
1725304840000|2024-09-02 19:20:40|14561.94|14481.94|14562.09|14482.09|14562.1|14482.1|14561.94|14481.94|7
1725304850000|2024-09-02 19:20:50|14562.19|14482.19|14562|14482|14562.21|14482.21|14561.89|14481.89|10
1725304860000|2024-09-02 19:21:00|14561.99|14481.99|14561.67|14481.67|14561.99|14481.99|14561.51|14481.51|6
1725304870000|2024-09-02 19:21:10|14561.66|14481.66|14561.84|14481.84|14561.84|14481.84|14561.39|14481.39|8
1725304880000|2024-09-02 19:21:20|14561.83|14481.83|14562.31|14482.31|14562.31|14482.31|14561.77|14481.77|7
1725304890000|2024-09-02 19:21:30|14562.28|14482.28|14562.1|14482.1|14562.36|14482.36|14561.76|14481.76|9
1725304900000|2024-09-02 19:21:40|14561.98|14481.98|14562.16|14482.16|14562.16|14482.16|14561.73|14481.73|10
1725304910000|2024-09-02 19:21:50|14562.15|14482.15|14562.58|14482.58|14562.67|14482.67|14562.15|14482.15|6
1725304920000|2024-09-02 19:22:00|14560.42|14480.42|14559.53|14479.53|14560.42|14480.42|14559.29|14479.29|10
1725304930000|2024-09-02 19:22:10|14559.35|14479.35|14558.91|14478.91|14559.35|14479.35|14558.9|14478.9|9
1725304940000|2024-09-02 19:22:20|14558.9|14478.9|14558.65|14478.65|14558.9|14478.9|14558.64|14478.64|5
1725304950000|2024-09-02 19:22:30|14558.71|14478.71|14558.54|14478.54|14558.72|14478.72|14558.46|14478.46|7
1725304960000|2024-09-02 19:22:40|14558.43|14478.43|14558.05|14478.05|14558.48|14478.48|14558.05|14478.05|7
1725304970000|2024-09-02 19:22:50|14557.91|14477.91|14557.63|14477.63|14558.06|14478.06|14557.48|14477.48|9
1725304980000|2024-09-02 19:23:00|14557.49|14477.49|14557.21|14477.21|14557.49|14477.49|14557.21|14477.21|8
1725304990000|2024-09-02 19:23:10|14557.2|14477.2|14557.9|14477.9|14557.9|14477.9|14557.15|14477.15|8
1725305000000|2024-09-02 19:23:20|14558.15|14478.15|14559.45|14479.45|14559.45|14479.45|14558.11|14478.11|10
1725305010000|2024-09-02 19:23:30|14559.46|14479.46|14559.83|14479.83|14560.12|14480.12|14559.4|14479.4|10
1725305020000|2024-09-02 19:23:40|14559.78|14479.78|14559.68|14479.68|14559.78|14479.78|14559.54|14479.54|8
1725305030000|2024-09-02 19:23:50|14559.67|14479.67|14558.95|14478.95|14559.67|14479.67|14558.69|14478.69|9
1725305040000|2024-09-02 19:24:00|14558.86|14478.86|14559.24|14479.24|14559.24|14479.24|14558.77|14478.77|6
1725305050000|2024-09-02 19:24:10|14559.26|14479.26|14559.66|14479.66|14559.66|14479.66|14558.99|14478.99|9
1725305060000|2024-09-02 19:24:20|14559.62|14479.62|14558.02|14478.02|14559.62|14479.62|14558.02|14478.02|8
1725305070000|2024-09-02 19:24:30|14557.98|14477.98|14556.48|14476.48|14557.99|14477.99|14556.48|14476.48|10
1725305080000|2024-09-02 19:24:40|14556.23|14476.23|14555.09|14475.09|14556.25|14476.25|14555.09|14475.09|10
1725305090000|2024-09-02 19:24:50|14555.26|14475.26|14555.73|14475.73|14555.73|14475.73|14555.08|14475.08|8
1725305100000|2024-09-02 19:25:00|14555.72|14475.72|14557.8|14477.8|14557.81|14477.81|14555.72|14475.72|10
1725305110000|2024-09-02 19:25:10|14557.81|14477.81|14559.84|14479.84|14559.84|14479.84|14557.81|14477.81|7
1725305120000|2024-09-02 19:25:20|14559.97|14479.97|14560.01|14480.01|14560.06|14480.06|14559.81|14479.81|7
1725305130000|2024-09-02 19:25:30|14560|14480|14560.65|14480.65|14560.75|14480.75|14559.74|14479.74|9
1725305140000|2024-09-02 19:25:40|14560.61|14480.61|14561.66|14481.66|14561.66|14481.66|14560.21|14480.21|10
1725305150000|2024-09-02 19:25:50|14562.33|14482.33|14565.06|14485.06|14565.06|14485.06|14562.33|14482.33|10
1725305160000|2024-09-02 19:26:00|14565.09|14485.09|14565.04|14485.04|14565.39|14485.39|14565.04|14485.04|8
1725305170000|2024-09-02 19:26:10|14565.05|14485.05|14564.32|14484.32|14565.05|14485.05|14564.32|14484.32|9
1725305180000|2024-09-02 19:26:20|14564.45|14484.45|14564.26|14484.26|14564.45|14484.45|14564.22|14484.22|8
1725305190000|2024-09-02 19:26:30|14564.39|14484.39|14564.46|14484.46|14564.46|14484.46|14564.3|14484.3|9
1725305200000|2024-09-02 19:26:40|14564.43|14484.43|14564.66|14484.66|14564.75|14484.75|14564.36|14484.36|9
1725305210000|2024-09-02 19:26:50|14564.63|14484.63|14564.7|14484.7|14565.07|14485.07|14564.63|14484.63|10
1725305220000|2024-09-02 19:27:00|14564.63|14484.63|14564.17|14484.17|14564.63|14484.63|14563.98|14483.98|8
1725305230000|2024-09-02 19:27:10|14564.18|14484.18|14564.38|14484.38|14564.38|14484.38|14563.67|14483.67|6
1725305240000|2024-09-02 19:27:20|14564.46|14484.46|14563.48|14483.48|14564.46|14484.46|14563.38|14483.38|10
1725305250000|2024-09-02 19:27:30|14563.49|14483.49|14563.52|14483.52|14563.62|14483.62|14563.27|14483.27|8
1725305260000|2024-09-02 19:27:40|14563.46|14483.46|14562.79|14482.79|14563.88|14483.88|14562.79|14482.79|7
1725305270000|2024-09-02 19:27:50|14562.78|14482.78|14563.14|14483.14|14563.25|14483.25|14562.77|14482.77|9
1725305280000|2024-09-02 19:28:00|14563.23|14483.23|14562.57|14482.57|14563.24|14483.24|14562.57|14482.57|8
1725305290000|2024-09-02 19:28:10|14562.71|14482.71|14563.75|14483.75|14563.84|14483.84|14562.71|14482.71|8
1725305300000|2024-09-02 19:28:20|14563.77|14483.77|14563.92|14483.92|14563.93|14483.93|14563.74|14483.74|5
1725305310000|2024-09-02 19:28:30|14563.76|14483.76|14563.6|14483.6|14564.24|14484.24|14563.6|14483.6|8
1725305320000|2024-09-02 19:28:40|14563.54|14483.54|14563.55|14483.55|14563.56|14483.56|14563.48|14483.48|8
1725305330000|2024-09-02 19:28:50|14563.57|14483.57|14563.57|14483.57|14563.57|14483.57|14563.47|14483.47|5
1725305340000|2024-09-02 19:29:00|14563.58|14483.58|14563.86|14483.86|14563.86|14483.86|14563.58|14483.58|7
1725305350000|2024-09-02 19:29:10|14563.89|14483.89|14564.01|14484.01|14564.11|14484.11|14563.89|14483.89|7
1725305360000|2024-09-02 19:29:20|14564.06|14484.06|14563.75|14483.75|14564.08|14484.08|14563.75|14483.75|10
1725305370000|2024-09-02 19:29:30|14563.73|14483.73|14564.6|14484.6|14564.6|14484.6|14563.73|14483.73|7
1725305380000|2024-09-02 19:29:40|14564.61|14484.61|14565.13|14485.13|14565.13|14485.13|14564.61|14484.61|7
1725305390000|2024-09-02 19:29:50|14565.12|14485.12|14564.25|14484.25|14565.44|14485.44|14564.25|14484.25|9
1725305400000|2024-09-02 19:30:00|14564.02|14484.02|14563.3|14483.3|14564.02|14484.02|14563.3|14483.3|10
1725305410000|2024-09-02 19:30:10|14563.25|14483.25|14563.3|14483.3|14563.5|14483.5|14563.22|14483.22|10
1725305420000|2024-09-02 19:30:20|14563.52|14483.52|14562.43|14482.43|14563.69|14483.69|14562.43|14482.43|10
1725305430000|2024-09-02 19:30:30|14562.17|14482.17|14563.14|14483.14|14563.14|14483.14|14562|14482|10
1725305440000|2024-09-02 19:30:40|14563.06|14483.06|14563.1|14483.1|14563.14|14483.14|14562.84|14482.84|6
1725305450000|2024-09-02 19:30:50|14563.09|14483.09|14563.44|14483.44|14563.45|14483.45|14563.09|14483.09|5
1725305460000|2024-09-02 19:31:00|14563.11|14483.11|14563.87|14483.87|14563.87|14483.87|14562.92|14482.92|7
1725305470000|2024-09-02 19:31:10|14563.86|14483.86|14563.52|14483.52|14563.86|14483.86|14563.49|14483.49|10
1725305480000|2024-09-02 19:31:20|14563.49|14483.49|14565.33|14485.33|14565.53|14485.53|14563.41|14483.41|10
1725305490000|2024-09-02 19:31:30|14565.44|14485.44|14565.33|14485.33|14565.44|14485.44|14565.17|14485.17|9
1725305500000|2024-09-02 19:31:40|14564.9|14484.9|14563.32|14483.32|14565.02|14485.02|14563.32|14483.32|9
1725305510000|2024-09-02 19:31:50|14563.22|14483.22|14562.63|14482.63|14563.22|14483.22|14562.63|14482.63|10
1725305520000|2024-09-02 19:32:00|14562.62|14482.62|14560.82|14480.82|14562.62|14482.62|14560.82|14480.82|8
1725305530000|2024-09-02 19:32:10|14560.4|14480.4|14559.47|14479.47|14560.4|14480.4|14559.47|14479.47|9
1725305540000|2024-09-02 19:32:20|14559.38|14479.38|14558.89|14478.89|14559.38|14479.38|14558.67|14478.67|9
1725305550000|2024-09-02 19:32:30|14559.14|14479.14|14558.41|14478.41|14559.14|14479.14|14558.24|14478.24|9
1725305560000|2024-09-02 19:32:40|14558.4|14478.4|14558.14|14478.14|14558.4|14478.4|14558.06|14478.06|8
1725305570000|2024-09-02 19:32:50|14558.16|14478.16|14558.28|14478.28|14558.28|14478.28|14558.16|14478.16|4
1725305580000|2024-09-02 19:33:00|14558.44|14478.44|14558.79|14478.79|14558.79|14478.79|14558.21|14478.21|5
1725305590000|2024-09-02 19:33:10|14558.86|14478.86|14559.47|14479.47|14559.47|14479.47|14558.86|14478.86|9
1725305600000|2024-09-02 19:33:20|14559.48|14479.48|14559.63|14479.63|14559.63|14479.63|14559.46|14479.46|7
1725305610000|2024-09-02 19:33:30|14559.69|14479.69|14559.88|14479.88|14559.88|14479.88|14559.69|14479.69|10
1725305620000|2024-09-02 19:33:40|14560.01|14480.01|14559.89|14479.89|14560.03|14480.03|14559.89|14479.89|8
1725305630000|2024-09-02 19:33:50|14558.84|14478.84|14557.12|14477.12|14558.84|14478.84|14557.12|14477.12|8
1725305640000|2024-09-02 19:34:00|14557.28|14477.28|14556.45|14476.45|14557.34|14477.34|14556.45|14476.45|8
1725305650000|2024-09-02 19:34:10|14556.44|14476.44|14557.03|14477.03|14557.03|14477.03|14556.43|14476.43|9
1725305660000|2024-09-02 19:34:20|14557.32|14477.32|14556.88|14476.88|14557.47|14477.47|14556.81|14476.81|10
1725305670000|2024-09-02 19:34:30|14556.85|14476.85|14556.45|14476.45|14556.85|14476.85|14556.45|14476.45|8
1725305680000|2024-09-02 19:34:40|14556.46|14476.46|14555.8|14475.8|14556.59|14476.59|14555.8|14475.8|8
1725305690000|2024-09-02 19:34:50|14555.72|14475.72|14557.74|14477.74|14557.74|14477.74|14555.72|14475.72|10
1725305700000|2024-09-02 19:35:00|14557.94|14477.94|14557.65|14477.65|14558.38|14478.38|14557.65|14477.65|10
1725305710000|2024-09-02 19:35:10|14557.67|14477.67|14557.19|14477.19|14557.67|14477.67|14557.19|14477.19|9
1725305720000|2024-09-02 19:35:20|14556.85|14476.85|14556.28|14476.28|14556.85|14476.85|14556.23|14476.23|8
1725305730000|2024-09-02 19:35:30|14556.3|14476.3|14557.04|14477.04|14557.09|14477.09|14555.76|14475.76|10
1725305740000|2024-09-02 19:35:40|14557.08|14477.08|14557.36|14477.36|14557.36|14477.36|14557.08|14477.08|8
1725305750000|2024-09-02 19:35:50|14557.77|14477.77|14558.31|14478.31|14558.31|14478.31|14557.77|14477.77|5
1725305760000|2024-09-02 19:36:00|14558.25|14478.25|14558.24|14478.24|14558.6|14478.6|14558.18|14478.18|7
1725305770000|2024-09-02 19:36:10|14558.4|14478.4|14558.66|14478.66|14558.66|14478.66|14558.25|14478.25|4
1725305780000|2024-09-02 19:36:20|14559.08|14479.08|14562.26|14482.26|14562.26|14482.26|14559.08|14479.08|10
1725305790000|2024-09-02 19:36:30|14562.47|14482.47|14563.15|14483.15|14563.15|14483.15|14562.47|14482.47|10
1725305800000|2024-09-02 19:36:40|14563.22|14483.22|14566.28|14486.28|14566.28|14486.28|14563.22|14483.22|10
1725305810000|2024-09-02 19:36:50|14566.26|14486.26|14566.65|14486.65|14566.65|14486.65|14564.23|14484.23|10
1725305820000|2024-09-02 19:37:00|14566.57|14486.57|14565.99|14485.99|14566.57|14486.57|14565.92|14485.92|9
1725305830000|2024-09-02 19:37:10|14566.01|14486.01|14564.7|14484.7|14566.01|14486.01|14564.7|14484.7|10
1725305840000|2024-09-02 19:37:20|14564.58|14484.58|14564.17|14484.17|14564.58|14484.58|14564.11|14484.11|8
1725305850000|2024-09-02 19:37:30|14564.15|14484.15|14562.26|14482.26|14564.15|14484.15|14562.26|14482.26|9
1725305860000|2024-09-02 19:37:40|14561.84|14481.84|14560.68|14480.68|14561.97|14481.97|14560.68|14480.68|9
1725305870000|2024-09-02 19:37:50|14560.67|14480.67|14560.06|14480.06|14560.67|14480.67|14559.89|14479.89|10
1725305880000|2024-09-02 19:38:00|14560.11|14480.11|14558|14478|14560.11|14480.11|14558|14478|10
1725305890000|2024-09-02 19:38:10|14557.67|14477.67|14556.76|14476.76|14557.67|14477.67|14556.76|14476.76|10
1725305900000|2024-09-02 19:38:20|14556.29|14476.29|14554.93|14474.93|14556.29|14476.29|14554.93|14474.93|10
1725305910000|2024-09-02 19:38:30|14554.94|14474.94|14554.03|14474.03|14555.09|14475.09|14554.03|14474.03|10
1725305920000|2024-09-02 19:38:40|14553.35|14473.35|14550.79|14470.79|14553.35|14473.35|14550.79|14470.79|10
1725305930000|2024-09-02 19:38:50|14550.78|14470.78|14550.73|14470.73|14551.18|14471.18|14550.67|14470.67|7
1725305940000|2024-09-02 19:39:00|14550.96|14470.96|14550.61|14470.61|14551.23|14471.23|14550.43|14470.43|10
1725305950000|2024-09-02 19:39:10|14550.47|14470.47|14549.92|14469.92|14550.47|14470.47|14549.78|14469.78|9
1725305960000|2024-09-02 19:39:20|14549.83|14469.83|14549.09|14469.09|14549.88|14469.88|14549.09|14469.09|5
1725305970000|2024-09-02 19:39:30|14548.36|14468.36|14549.33|14469.33|14549.54|14469.54|14548.36|14468.36|10
1725305980000|2024-09-02 19:39:40|14549.45|14469.45|14550.56|14470.56|14550.56|14470.56|14549.45|14469.45|8
1725305990000|2024-09-02 19:39:50|14550.68|14470.68|14551.15|14471.15|14551.15|14471.15|14550.51|14470.51|10
1725306000000|2024-09-02 19:40:00|14551.3|14471.3|14551.44|14471.44|14551.54|14471.54|14551.3|14471.3|7
1725306010000|2024-09-02 19:40:10|14551.46|14471.46|14551.88|14471.88|14551.88|14471.88|14551.26|14471.26|10
1725306020000|2024-09-02 19:40:20|14551.99|14471.99|14553.19|14473.19|14553.2|14473.2|14551.74|14471.74|10
1725306030000|2024-09-02 19:40:30|14553.02|14473.02|14553.21|14473.21|14553.39|14473.39|14553.01|14473.01|10
1725306040000|2024-09-02 19:40:40|14553.05|14473.05|14552.45|14472.45|14553.11|14473.11|14552.43|14472.43|9
1725306050000|2024-09-02 19:40:50|14552.47|14472.47|14551.44|14471.44|14552.47|14472.47|14551.42|14471.42|8
1725306060000|2024-09-02 19:41:00|14550.97|14470.97|14550.44|14470.44|14551.84|14471.84|14550.44|14470.44|8
1725306070000|2024-09-02 19:41:10|14549.97|14469.97|14549.64|14469.64|14549.97|14469.97|14549.39|14469.39|9
1725306080000|2024-09-02 19:41:20|14549.63|14469.63|14550.03|14470.03|14550.03|14470.03|14549.63|14469.63|5
1725306090000|2024-09-02 19:41:30|14550.04|14470.04|14549.4|14469.4|14550.04|14470.04|14549.37|14469.37|6
1725306100000|2024-09-02 19:41:40|14549.43|14469.43|14548.57|14468.57|14549.43|14469.43|14548.57|14468.57|9
1725306110000|2024-09-02 19:41:50|14548.53|14468.53|14547.69|14467.69|14548.61|14468.61|14547.61|14467.61|10
1725306120000|2024-09-02 19:42:00|14547.77|14467.77|14547.79|14467.79|14547.9|14467.9|14547.47|14467.47|9
1725306130000|2024-09-02 19:42:10|14547.92|14467.92|14547.88|14467.88|14548.03|14468.03|14547.81|14467.81|8
1725306140000|2024-09-02 19:42:20|14547.89|14467.89|14548.29|14468.29|14548.82|14468.82|14547.65|14467.65|9
1725306150000|2024-09-02 19:42:30|14548.16|14468.16|14545.6|14465.6|14548.16|14468.16|14545.49|14465.49|10
1725306160000|2024-09-02 19:42:40|14544.63|14464.63|14545.92|14465.92|14545.92|14465.92|14544.57|14464.57|10
1725306170000|2024-09-02 19:42:50|14546.13|14466.13|14546.28|14466.28|14546.38|14466.38|14546.13|14466.13|8
1725306180000|2024-09-02 19:43:00|14546.15|14466.15|14545.92|14465.92|14546.15|14466.15|14545.92|14465.92|10
1725306190000|2024-09-02 19:43:10|14545.86|14465.86|14546.41|14466.41|14546.41|14466.41|14545.49|14465.49|10
1725306200000|2024-09-02 19:43:20|14546.68|14466.68|14547|14467|14547|14467|14546.68|14466.68|10
1725306210000|2024-09-02 19:43:30|14546.82|14466.82|14547.04|14467.04|14547.04|14467.04|14546.52|14466.52|9
1725306220000|2024-09-02 19:43:40|14547.09|14467.09|14547.56|14467.56|14547.56|14467.56|14547.09|14467.09|6
1725306230000|2024-09-02 19:43:50|14547.46|14467.46|14548.39|14468.39|14548.39|14468.39|14547.46|14467.46|9
1725306240000|2024-09-02 19:44:00|14548.18|14468.18|14548.63|14468.63|14548.96|14468.96|14548.18|14468.18|10
1725306250000|2024-09-02 19:44:10|14548.32|14468.32|14548.67|14468.67|14548.84|14468.84|14548.32|14468.32|7
1725306260000|2024-09-02 19:44:20|14548.78|14468.78|14549.35|14469.35|14549.41|14469.41|14548.78|14468.78|7
1725306270000|2024-09-02 19:44:30|14549.37|14469.37|14550.65|14470.65|14550.65|14470.65|14549.37|14469.37|9
1725306280000|2024-09-02 19:44:40|14550.66|14470.66|14551.05|14471.05|14551.08|14471.08|14550.61|14470.61|8
1725306290000|2024-09-02 19:44:50|14551.16|14471.16|14551.4|14471.4|14551.57|14471.57|14551.16|14471.16|9
1725306300000|2024-09-02 19:45:00|14551.45|14471.45|14552.66|14472.66|14552.66|14472.66|14551.45|14471.45|10
1725306310000|2024-09-02 19:45:10|14552.68|14472.68|14552.66|14472.66|14552.68|14472.68|14552.46|14472.46|8
1725306320000|2024-09-02 19:45:20|14552.85|14472.85|14553.16|14473.16|14553.28|14473.28|14552.85|14472.85|8
1725306330000|2024-09-02 19:45:30|14553.11|14473.11|14554.29|14474.29|14554.29|14474.29|14552.87|14472.87|10
1725306340000|2024-09-02 19:45:40|14554.44|14474.44|14554.7|14474.7|14554.7|14474.7|14554.41|14474.41|8
1725306350000|2024-09-02 19:45:50|14554.8|14474.8|14555.24|14475.24|14555.24|14475.24|14554.8|14474.8|9
1725306360000|2024-09-02 19:46:00|14555.47|14475.47|14555.8|14475.8|14555.8|14475.8|14555.06|14475.06|7
1725306370000|2024-09-02 19:46:10|14555.89|14475.89|14555.99|14475.99|14556.93|14476.93|14555.89|14475.89|10
1725306380000|2024-09-02 19:46:20|14555.86|14475.86|14555.76|14475.76|14555.86|14475.86|14555.41|14475.41|9
1725306390000|2024-09-02 19:46:30|14555.99|14475.99|14555.87|14475.87|14556.15|14476.15|14555.87|14475.87|10
1725306400000|2024-09-02 19:46:40|14555.68|14475.68|14554.99|14474.99|14555.68|14475.68|14554.99|14474.99|9
1725306410000|2024-09-02 19:46:50|14555.15|14475.15|14555.48|14475.48|14555.48|14475.48|14554.09|14474.09|10
1725306420000|2024-09-02 19:47:00|14555.58|14475.58|14556.33|14476.33|14556.33|14476.33|14555.58|14475.58|9
1725306430000|2024-09-02 19:47:10|14556.35|14476.35|14556.76|14476.76|14556.76|14476.76|14556.35|14476.35|9
1725306440000|2024-09-02 19:47:20|14556.93|14476.93|14557.92|14477.92|14557.92|14477.92|14556.93|14476.93|7
1725306450000|2024-09-02 19:47:30|14558.84|14478.84|14559.56|14479.56|14560.02|14480.02|14558.84|14478.84|10
1725306460000|2024-09-02 19:47:40|14559.53|14479.53|14558.72|14478.72|14559.53|14479.53|14557.63|14477.63|10
1725306470000|2024-09-02 19:47:50|14558.57|14478.57|14557.41|14477.41|14558.57|14478.57|14557.41|14477.41|9
1725306480000|2024-09-02 19:48:00|14557.52|14477.52|14557.97|14477.97|14557.97|14477.97|14557.28|14477.28|10
1725306490000|2024-09-02 19:48:10|14557.81|14477.81|14555.7|14475.7|14557.81|14477.81|14555.7|14475.7|8
1725306500000|2024-09-02 19:48:20|14555.59|14475.59|14555.98|14475.98|14555.98|14475.98|14555.33|14475.33|10
1725306510000|2024-09-02 19:48:30|14556.02|14476.02|14555.39|14475.39|14556.18|14476.18|14555.39|14475.39|8
1725306520000|2024-09-02 19:48:40|14555.44|14475.44|14555.4|14475.4|14555.44|14475.44|14555.2|14475.2|8
1725306530000|2024-09-02 19:48:50|14555.45|14475.45|14555.19|14475.19|14555.75|14475.75|14555.19|14475.19|10
1725306540000|2024-09-02 19:49:00|14555.39|14475.39|14554.57|14474.57|14555.39|14475.39|14554.42|14474.42|10
1725306550000|2024-09-02 19:49:10|14554.59|14474.59|14554.41|14474.41|14554.59|14474.59|14554.11|14474.11|8
1725306560000|2024-09-02 19:49:20|14554.37|14474.37|14556.33|14476.33|14556.33|14476.33|14554.37|14474.37|8
1725306570000|2024-09-02 19:49:30|14557.01|14477.01|14559.12|14479.12|14559.12|14479.12|14557.01|14477.01|10
1725306580000|2024-09-02 19:49:40|14559.16|14479.16|14559.61|14479.61|14559.69|14479.69|14559.13|14479.13|10
1725306590000|2024-09-02 19:49:50|14559.6|14479.6|14559.71|14479.71|14559.87|14479.87|14559.6|14479.6|7
1725306600000|2024-09-02 19:50:00|14559.83|14479.83|14559.58|14479.58|14559.88|14479.88|14559.56|14479.56|10
1725306610000|2024-09-02 19:50:10|14559.5|14479.5|14559.32|14479.32|14560.17|14480.17|14559.32|14479.32|10
1725306620000|2024-09-02 19:50:20|14559.98|14479.98|14560.35|14480.35|14560.42|14480.42|14559.98|14479.98|10
1725306630000|2024-09-02 19:50:30|14560.05|14480.05|14558.22|14478.22|14560.05|14480.05|14558.22|14478.22|9
1725306640000|2024-09-02 19:50:40|14557.75|14477.75|14557.28|14477.28|14557.75|14477.75|14557.16|14477.16|9
1725306650000|2024-09-02 19:50:50|14557.43|14477.43|14556.98|14476.98|14557.46|14477.46|14556.98|14476.98|10
1725306660000|2024-09-02 19:51:00|14557.15|14477.15|14558.64|14478.64|14558.64|14478.64|14557.15|14477.15|10
1725306670000|2024-09-02 19:51:10|14559.06|14479.06|14559.36|14479.36|14559.42|14479.42|14559.03|14479.03|8
1725306680000|2024-09-02 19:51:20|14559.22|14479.22|14558.88|14478.88|14559.54|14479.54|14558.42|14478.42|10
1725306690000|2024-09-02 19:51:30|14559.12|14479.12|14557.22|14477.22|14559.23|14479.23|14557.22|14477.22|9
1725306700000|2024-09-02 19:51:40|14557.99|14477.99|14557.22|14477.22|14558.27|14478.27|14557.22|14477.22|10
1725306710000|2024-09-02 19:51:50|14557.21|14477.21|14557.13|14477.13|14557.49|14477.49|14557.12|14477.12|9
1725306720000|2024-09-02 19:52:00|14557.4|14477.4|14557.28|14477.28|14557.47|14477.47|14557.19|14477.19|8
1725306730000|2024-09-02 19:52:10|14557.48|14477.48|14557.16|14477.16|14557.51|14477.51|14557.16|14477.16|7
1725306740000|2024-09-02 19:52:20|14557.11|14477.11|14557.86|14477.86|14558.62|14478.62|14557.11|14477.11|10
1725306750000|2024-09-02 19:52:30|14557.44|14477.44|14558.01|14478.01|14559.6|14479.6|14557.44|14477.44|10
1725306760000|2024-09-02 19:52:40|14557.82|14477.82|14556.9|14476.9|14557.89|14477.89|14555.82|14475.82|10
1725306770000|2024-09-02 19:52:50|14556.89|14476.89|14556.1|14476.1|14556.89|14476.89|14556.09|14476.09|10
1725306780000|2024-09-02 19:53:00|14556.05|14476.05|14556.44|14476.44|14556.9|14476.9|14556.05|14476.05|10
1725306790000|2024-09-02 19:53:10|14556.23|14476.23|14555.71|14475.71|14556.23|14476.23|14555.52|14475.52|9
1725306800000|2024-09-02 19:53:20|14555.81|14475.81|14555.8|14475.8|14555.81|14475.81|14555.74|14475.74|3
1725306810000|2024-09-02 19:53:30|14555.94|14475.94|14556.61|14476.61|14556.61|14476.61|14555.88|14475.88|9
1725306820000|2024-09-02 19:53:40|14556.77|14476.77|14558.39|14478.39|14558.54|14478.54|14556.77|14476.77|8
1725306830000|2024-09-02 19:53:50|14558.72|14478.72|14559.91|14479.91|14559.91|14479.91|14558.72|14478.72|8
1725306840000|2024-09-02 19:54:00|14560.03|14480.03|14559.86|14479.86|14560.14|14480.14|14559.86|14479.86|8
1725306850000|2024-09-02 19:54:10|14558.91|14478.91|14558|14478|14558.91|14478.91|14558|14478|10
1725306860000|2024-09-02 19:54:20|14558.27|14478.27|14558.74|14478.74|14558.74|14478.74|14558.08|14478.08|10
1725306870000|2024-09-02 19:54:30|14558.68|14478.68|14558.92|14478.92|14559.13|14479.13|14558.66|14478.66|10
1725306880000|2024-09-02 19:54:40|14558.96|14478.96|14558.15|14478.15|14558.97|14478.97|14558.15|14478.15|9
1725306890000|2024-09-02 19:54:50|14558.16|14478.16|14558.64|14478.64|14558.64|14478.64|14558.14|14478.14|9
1725306900000|2024-09-02 19:55:00|14558.65|14478.65|14558.77|14478.77|14558.77|14478.77|14558.65|14478.65|5
1725306910000|2024-09-02 19:55:10|14558.95|14478.95|14559.37|14479.37|14559.89|14479.89|14558.95|14478.95|9
1725306920000|2024-09-02 19:55:20|14559.7|14479.7|14559.2|14479.2|14559.7|14479.7|14559.12|14479.12|6
1725306930000|2024-09-02 19:55:30|14559.18|14479.18|14558.43|14478.43|14559.18|14479.18|14558.42|14478.42|9
1725306940000|2024-09-02 19:55:40|14558.34|14478.34|14556.7|14476.7|14558.34|14478.34|14556.6|14476.6|10
1725306950000|2024-09-02 19:55:50|14556.75|14476.75|14556.56|14476.56|14556.8|14476.8|14556.56|14476.56|7
1725306960000|2024-09-02 19:56:00|14556.49|14476.49|14556.39|14476.39|14556.68|14476.68|14556.36|14476.36|7
1725306970000|2024-09-02 19:56:10|14556.38|14476.38|14555.42|14475.42|14556.38|14476.38|14555.24|14475.24|10
1725306980000|2024-09-02 19:56:20|14555.62|14475.62|14555.14|14475.14|14555.72|14475.72|14555.14|14475.14|8
1725306990000|2024-09-02 19:56:30|14554.61|14474.61|14554.97|14474.97|14555.28|14475.28|14554.41|14474.41|10
1725307000000|2024-09-02 19:56:40|14554.94|14474.94|14553.62|14473.62|14554.94|14474.94|14553.62|14473.62|9
1725307010000|2024-09-02 19:56:50|14553.66|14473.66|14553.82|14473.82|14553.82|14473.82|14553.57|14473.57|7
1725307020000|2024-09-02 19:57:00|14553.95|14473.95|14555.44|14475.44|14555.44|14475.44|14553.95|14473.95|9
1725307030000|2024-09-02 19:57:10|14555.72|14475.72|14557.48|14477.48|14557.48|14477.48|14555.72|14475.72|10
1725307040000|2024-09-02 19:57:20|14557.66|14477.66|14558.2|14478.2|14558.21|14478.21|14557.62|14477.62|8
1725307050000|2024-09-02 19:57:30|14558.19|14478.19|14558.91|14478.91|14559.07|14479.07|14558.19|14478.19|9
1725307060000|2024-09-02 19:57:40|14558.88|14478.88|14559.22|14479.22|14559.22|14479.22|14558.88|14478.88|10
1725307070000|2024-09-02 19:57:50|14559.23|14479.23|14559.35|14479.35|14559.35|14479.35|14558.46|14478.46|8
1725307080000|2024-09-02 19:58:00|14559.38|14479.38|14559.13|14479.13|14559.41|14479.41|14559.09|14479.09|9
1725307090000|2024-09-02 19:58:10|14559.16|14479.16|14558.61|14478.61|14559.16|14479.16|14558.35|14478.35|9
1725307100000|2024-09-02 19:58:20|14558.32|14478.32|14557.6|14477.6|14558.32|14478.32|14557.6|14477.6|9
1725307110000|2024-09-02 19:58:30|14557.59|14477.59|14557.78|14477.78|14557.78|14477.78|14557.29|14477.29|10
1725307120000|2024-09-02 19:58:40|14557.77|14477.77|14556.41|14476.41|14557.77|14477.77|14556.41|14476.41|9
1725307130000|2024-09-02 19:58:50|14556.52|14476.52|14556.34|14476.34|14556.65|14476.65|14556.1|14476.1|10
1725307140000|2024-09-02 19:59:00|14556.29|14476.29|14556.3|14476.3|14556.3|14476.3|14556.15|14476.15|10
1725307150000|2024-09-02 19:59:10|14556.28|14476.28|14556.35|14476.35|14556.4|14476.4|14556.27|14476.27|9
1725307160000|2024-09-02 19:59:20|14556.41|14476.41|14556.86|14476.86|14556.86|14476.86|14556.41|14476.41|9
1725307170000|2024-09-02 19:59:30|14556.83|14476.83|14557.31|14477.31|14557.31|14477.31|14556.66|14476.66|8
1725307180000|2024-09-02 19:59:40|14557.32|14477.32|14557.48|14477.48|14557.51|14477.51|14557.3|14477.3|9
1725307190000|2024-09-02 19:59:50|14557.53|14477.53|14557.98|14477.98|14558.09|14478.09|14557.5|14477.5|7
1725307200000|2024-09-02 20:00:00|14558.17|14478.17|14558.82|14478.82|14558.95|14478.95|14558.17|14478.17|8
1725307210000|2024-09-02 20:00:10|14558.53|14478.53|14560.51|14480.51|14560.51|14480.51|14558.53|14478.53|10
1725307220000|2024-09-02 20:00:20|14560.6|14480.6|14562.61|14482.61|14562.69|14482.69|14560.6|14480.6|9
1725307230000|2024-09-02 20:00:30|14562.45|14482.45|14564.37|14484.37|14564.53|14484.53|14562.45|14482.45|10
1725307240000|2024-09-02 20:00:40|14564.43|14484.43|14564.25|14484.25|14564.43|14484.43|14564.22|14484.22|9
1725307250000|2024-09-02 20:00:50|14564.24|14484.24|14564.16|14484.16|14564.25|14484.25|14564.13|14484.13|6
1725307260000|2024-09-02 20:01:00|14563.58|14483.58|14562.23|14482.23|14563.58|14483.58|14562.23|14482.23|9
1725307270000|2024-09-02 20:01:10|14561.37|14481.37|14560.14|14480.14|14561.37|14481.37|14560.14|14480.14|10
1725307280000|2024-09-02 20:01:20|14560.13|14480.13|14560.1|14480.1|14560.38|14480.38|14559.91|14479.91|9
1725307290000|2024-09-02 20:01:30|14560.09|14480.09|14557.79|14477.79|14560.09|14480.09|14557.79|14477.79|9
1725307300000|2024-09-02 20:01:40|14557.53|14477.53|14555.1|14475.1|14557.53|14477.53|14555.1|14475.1|9
1725307310000|2024-09-02 20:01:50|14554.99|14474.99|14552.84|14472.84|14554.99|14474.99|14552.56|14472.56|10
1725307320000|2024-09-02 20:02:00|14552.74|14472.74|14553.23|14473.23|14553.24|14473.24|14552.62|14472.62|10
1725307330000|2024-09-02 20:02:10|14552.66|14472.66|14553.1|14473.1|14553.23|14473.23|14552.3|14472.3|10
1725307340000|2024-09-02 20:02:20|14553|14473|14552.49|14472.49|14553|14473|14552.11|14472.11|7
1725307350000|2024-09-02 20:02:30|14552.45|14472.45|14551.19|14471.19|14552.45|14472.45|14551.19|14471.19|10
1725307360000|2024-09-02 20:02:40|14551.29|14471.29|14549.84|14469.84|14551.56|14471.56|14549.84|14469.84|9
1725307370000|2024-09-02 20:02:50|14549.7|14469.7|14550.03|14470.03|14550.52|14470.52|14549.47|14469.47|9
1725307380000|2024-09-02 20:03:00|14550.1|14470.1|14551.17|14471.17|14551.17|14471.17|14550.1|14470.1|8
1725307390000|2024-09-02 20:03:10|14551.46|14471.46|14551.71|14471.71|14551.86|14471.86|14551.42|14471.42|8
1725307400000|2024-09-02 20:03:20|14551.67|14471.67|14552.14|14472.14|14552.14|14472.14|14551.54|14471.54|8
1725307410000|2024-09-02 20:03:30|14552.01|14472.01|14552.08|14472.08|14552.22|14472.22|14552.01|14472.01|8
1725307420000|2024-09-02 20:03:40|14552.24|14472.24|14552.53|14472.53|14552.67|14472.67|14552.23|14472.23|9
1725307430000|2024-09-02 20:03:50|14552.4|14472.4|14551.23|14471.23|14552.83|14472.83|14551.23|14471.23|9
1725307440000|2024-09-02 20:04:00|14551.02|14471.02|14551.35|14471.35|14551.62|14471.62|14551.02|14471.02|9
1725307450000|2024-09-02 20:04:10|14550.9|14470.9|14550.14|14470.14|14550.9|14470.9|14550|14470|6
1725307460000|2024-09-02 20:04:20|14549.65|14469.65|14548.7|14468.7|14549.7|14469.7|14548.7|14468.7|8
1725307470000|2024-09-02 20:04:30|14548.28|14468.28|14548.07|14468.07|14548.94|14468.94|14548.07|14468.07|10
1725307480000|2024-09-02 20:04:40|14548.09|14468.09|14547.95|14467.95|14548.23|14468.23|14547.95|14467.95|9
1725307490000|2024-09-02 20:04:50|14547.83|14467.83|14548.62|14468.62|14548.97|14468.97|14547.83|14467.83|10
1725307500000|2024-09-02 20:05:00|14548.51|14468.51|14548.34|14468.34|14548.51|14468.51|14548.24|14468.24|8
1725307510000|2024-09-02 20:05:10|14548.56|14468.56|14551.64|14471.64|14551.64|14471.64|14548.55|14468.55|10
1725307520000|2024-09-02 20:05:20|14551.65|14471.65|14552.87|14472.87|14553.06|14473.06|14551.55|14471.55|10
1725307530000|2024-09-02 20:05:30|14552.86|14472.86|14552.69|14472.69|14552.86|14472.86|14552.69|14472.69|7
1725307540000|2024-09-02 20:05:40|14552.59|14472.59|14552.54|14472.54|14552.71|14472.71|14552.44|14472.44|5
1725307550000|2024-09-02 20:05:50|14552.71|14472.71|14551.91|14471.91|14552.99|14472.99|14551.72|14471.72|9
1725307560000|2024-09-02 20:06:00|14552.2|14472.2|14554.13|14474.13|14554.13|14474.13|14551.98|14471.98|9
1725307570000|2024-09-02 20:06:10|14554.91|14474.91|14555.85|14475.85|14555.85|14475.85|14554.91|14474.91|10
1725307580000|2024-09-02 20:06:20|14556.11|14476.11|14558.33|14478.33|14558.33|14478.33|14556.11|14476.11|10
1725307590000|2024-09-02 20:06:30|14558.38|14478.38|14558.98|14478.98|14558.98|14478.98|14558.33|14478.33|10
1725307600000|2024-09-02 20:06:40|14558.97|14478.97|14559.91|14479.91|14559.91|14479.91|14558.97|14478.97|10
1725307610000|2024-09-02 20:06:50|14560.02|14480.02|14560.17|14480.17|14560.19|14480.19|14560.02|14480.02|4
1725307620000|2024-09-02 20:07:00|14560.15|14480.15|14560.25|14480.25|14560.61|14480.61|14560.15|14480.15|10
1725307630000|2024-09-02 20:07:10|14560.24|14480.24|14561.23|14481.23|14561.23|14481.23|14559.99|14479.99|10
1725307640000|2024-09-02 20:07:20|14560.78|14480.78|14560.23|14480.23|14560.78|14480.78|14560.15|14480.15|10
1725307650000|2024-09-02 20:07:30|14560.42|14480.42|14560.92|14480.92|14561.09|14481.09|14560.2|14480.2|10
1725307660000|2024-09-02 20:07:40|14561.27|14481.27|14562|14482|14562.25|14482.25|14561.27|14481.27|10
1725307670000|2024-09-02 20:07:50|14562.01|14482.01|14562.98|14482.98|14563.08|14483.08|14562|14482|10
1725307680000|2024-09-02 20:08:00|14562.99|14482.99|14562.67|14482.67|14563.05|14483.05|14562.64|14482.64|10
1725307690000|2024-09-02 20:08:10|14562.64|14482.64|14563.55|14483.55|14563.55|14483.55|14562.64|14482.64|9
1725307700000|2024-09-02 20:08:20|14563.47|14483.47|14564.13|14484.13|14564.13|14484.13|14563.47|14483.47|10
1725307710000|2024-09-02 20:08:30|14564.21|14484.21|14563.87|14483.87|14564.21|14484.21|14563.72|14483.72|10
1725307720000|2024-09-02 20:08:40|14563.59|14483.59|14563.64|14483.64|14563.83|14483.83|14563.59|14483.59|7
1725307730000|2024-09-02 20:08:50|14563.7|14483.7|14564.37|14484.37|14564.37|14484.37|14563.48|14483.48|7
1725307740000|2024-09-02 20:09:00|14564.58|14484.58|14564.2|14484.2|14564.58|14484.58|14564.01|14484.01|10
1725307750000|2024-09-02 20:09:10|14564.22|14484.22|14562.85|14482.85|14564.67|14484.67|14562.85|14482.85|9
1725307760000|2024-09-02 20:09:20|14562.86|14482.86|14562.86|14482.86|14562.92|14482.92|14562.67|14482.67|9
1725307770000|2024-09-02 20:09:30|14562.62|14482.62|14562.44|14482.44|14563.04|14483.04|14562.44|14482.44|10
1725307780000|2024-09-02 20:09:40|14562.69|14482.69|14562.41|14482.41|14562.69|14482.69|14562.41|14482.41|5
1725307790000|2024-09-02 20:09:50|14561.96|14481.96|14561.81|14481.81|14561.96|14481.96|14561.81|14481.81|8
1725307800000|2024-09-02 20:10:00|14561.75|14481.75|14562.23|14482.23|14562.23|14482.23|14561.19|14481.19|10
1725307810000|2024-09-02 20:10:10|14562.01|14482.01|14566.55|14486.55|14566.56|14486.56|14562.01|14482.01|6
1725307820000|2024-09-02 20:10:20|14566.58|14486.58|14567.17|14487.17|14567.17|14487.17|14566.28|14486.28|10
1725307830000|2024-09-02 20:10:30|14567.18|14487.18|14567|14487|14567.2|14487.2|14567|14487|8
1725307840000|2024-09-02 20:10:40|14566.74|14486.74|14567.46|14487.46|14567.46|14487.46|14566.51|14486.51|10
1725307850000|2024-09-02 20:10:50|14567.72|14487.72|14567.68|14487.68|14567.72|14487.72|14567.29|14487.29|9
1725307860000|2024-09-02 20:11:00|14567.63|14487.63|14571.09|14491.09|14571.09|14491.09|14567.63|14487.63|10
1725307870000|2024-09-02 20:11:10|14571.21|14491.21|14571.65|14491.65|14571.74|14491.74|14571.21|14491.21|8
1725307880000|2024-09-02 20:11:20|14571.5|14491.5|14570.99|14490.99|14571.5|14491.5|14570.99|14490.99|8
1725307890000|2024-09-02 20:11:30|14571.12|14491.12|14569.98|14489.98|14571.12|14491.12|14569.01|14489.01|9
1725307900000|2024-09-02 20:11:40|14570.14|14490.14|14569.61|14489.61|14570.56|14490.56|14568.95|14488.95|10
1725307910000|2024-09-02 20:11:50|14569.41|14489.41|14570.95|14490.95|14570.95|14490.95|14569.41|14489.41|10
1725307920000|2024-09-02 20:12:00|14570.16|14490.16|14571.42|14491.42|14571.57|14491.57|14569.77|14489.77|10
1725307930000|2024-09-02 20:12:10|14571.97|14491.97|14572.05|14492.05|14572.69|14492.69|14570.81|14490.81|10
1725307940000|2024-09-02 20:12:20|14571.89|14491.89|14573.74|14493.74|14573.74|14493.74|14571.89|14491.89|10
1725307950000|2024-09-02 20:12:30|14573.96|14493.96|14573.91|14493.91|14575.08|14495.08|14572.87|14492.87|10
1725307960000|2024-09-02 20:12:40|14575.47|14495.47|14576.69|14496.69|14576.83|14496.83|14574.88|14494.88|10
1725307970000|2024-09-02 20:12:50|14576.46|14496.46|14579.7|14499.7|14579.7|14499.7|14576.46|14496.46|10
1725307980000|2024-09-02 20:13:00|14580.07|14500.07|14579.31|14499.31|14580.19|14500.19|14579.1|14499.1|10
1725307990000|2024-09-02 20:13:10|14580.43|14500.43|14581.09|14501.09|14581.46|14501.46|14580.43|14500.43|8
1725308000000|2024-09-02 20:13:20|14581.1|14501.1|14579.76|14499.76|14581.1|14501.1|14579.76|14499.76|8
1725308010000|2024-09-02 20:13:30|14579.75|14499.75|14579.3|14499.3|14579.75|14499.75|14579.3|14499.3|10
1725308020000|2024-09-02 20:13:40|14579.22|14499.22|14579.43|14499.43|14579.76|14499.76|14579.22|14499.22|10
1725308030000|2024-09-02 20:13:50|14579.39|14499.39|14579.2|14499.2|14579.58|14499.58|14579.2|14499.2|10
1725308040000|2024-09-02 20:14:00|14579.34|14499.34|14580.31|14500.31|14580.32|14500.32|14579.34|14499.34|9
1725308050000|2024-09-02 20:14:10|14580.29|14500.29|14580.87|14500.87|14580.92|14500.92|14579.85|14499.85|8
1725308060000|2024-09-02 20:14:20|14580.74|14500.74|14580.76|14500.76|14580.9|14500.9|14580.71|14500.71|8
1725308070000|2024-09-02 20:14:30|14580.65|14500.65|14581.23|14501.23|14581.34|14501.34|14580.56|14500.56|10
1725308080000|2024-09-02 20:14:40|14581.22|14501.22|14582.82|14502.82|14582.82|14502.82|14581.22|14501.22|6
1725308090000|2024-09-02 20:14:50|14582.17|14502.17|14581.31|14501.31|14582.79|14502.79|14581.31|14501.31|10
1725308100000|2024-09-02 20:15:00|14582.05|14502.05|14582.02|14502.02|14582.76|14502.76|14581.5|14501.5|10
1725308110000|2024-09-02 20:15:10|14581.7|14501.7|14586.98|14506.98|14586.98|14506.98|14581.7|14501.7|10
1725308120000|2024-09-02 20:15:20|14587.4|14507.4|14588.15|14508.15|14588.15|14508.15|14587.4|14507.4|9
1725308130000|2024-09-02 20:15:30|14588.13|14508.13|14588.14|14508.14|14588.18|14508.18|14588.13|14508.13|9
1725308140000|2024-09-02 20:15:40|14587.85|14507.85|14588.53|14508.53|14588.58|14508.58|14587.85|14507.85|9
1725308150000|2024-09-02 20:15:50|14588.59|14508.59|14588.6|14508.6|14588.86|14508.86|14588.59|14508.59|6
1725308160000|2024-09-02 20:16:00|14588.39|14508.39|14589.56|14509.56|14589.57|14509.57|14588.39|14508.39|10
1725308170000|2024-09-02 20:16:10|14589.57|14509.57|14590.62|14510.62|14590.64|14510.64|14589.57|14509.57|10
1725308180000|2024-09-02 20:16:20|14590.57|14510.57|14590.46|14510.46|14590.6|14510.6|14590.32|14510.32|10
1725308190000|2024-09-02 20:16:30|14590.5|14510.5|14591.92|14511.92|14591.92|14511.92|14590.49|14510.49|8
1725308200000|2024-09-02 20:16:40|14592.14|14512.14|14592.17|14512.17|14592.27|14512.27|14591.83|14511.83|6
1725308210000|2024-09-02 20:16:50|14592.18|14512.18|14591.9|14511.9|14592.18|14512.18|14591.7|14511.7|10
1725308220000|2024-09-02 20:17:00|14591.91|14511.91|14592.24|14512.24|14592.3|14512.3|14591.8|14511.8|8
1725308230000|2024-09-02 20:17:10|14592.18|14512.18|14592.18|14512.18|14592.99|14512.99|14592.18|14512.18|10
1725308240000|2024-09-02 20:17:20|14591.99|14511.99|14593.09|14513.09|14593.09|14513.09|14591.99|14511.99|10
1725308250000|2024-09-02 20:17:30|14593.11|14513.11|14599.39|14519.39|14599.45|14519.45|14593.11|14513.11|10
1725308260000|2024-09-02 20:17:40|14599.37|14519.37|14596.61|14516.61|14599.48|14519.48|14596.61|14516.61|10
1725308270000|2024-09-02 20:17:50|14596.6|14516.6|14595.88|14515.88|14596.6|14516.6|14595.88|14515.88|7
1725308280000|2024-09-02 20:18:00|14595.86|14515.86|14598.14|14518.14|14598.14|14518.14|14595.86|14515.86|10
1725308290000|2024-09-02 20:18:10|14598.03|14518.03|14597.12|14517.12|14598.03|14518.03|14597.07|14517.07|10
1725308300000|2024-09-02 20:18:20|14597.05|14517.05|14593.41|14513.41|14597.05|14517.05|14593.41|14513.41|10
1725308310000|2024-09-02 20:18:30|14593.39|14513.39|14593.52|14513.52|14593.55|14513.55|14593.39|14513.39|7
1725308320000|2024-09-02 20:18:40|14593.48|14513.48|14593.74|14513.74|14593.74|14513.74|14593.48|14513.48|6
1725308330000|2024-09-02 20:18:50|14593.87|14513.87|14594.48|14514.48|14594.48|14514.48|14593.84|14513.84|8
1725308340000|2024-09-02 20:19:00|14594.53|14514.53|14594.49|14514.49|14594.98|14514.98|14594.29|14514.29|10
1725308350000|2024-09-02 20:19:10|14594.71|14514.71|14595.18|14515.18|14595.18|14515.18|14594.71|14514.71|9
1725308360000|2024-09-02 20:19:20|14595.11|14515.11|14594.86|14514.86|14595.38|14515.38|14594.75|14514.75|10
1725308370000|2024-09-02 20:19:30|14594.84|14514.84|14596.88|14516.88|14596.88|14516.88|14594.83|14514.83|9
1725308380000|2024-09-02 20:19:40|14596.86|14516.86|14598.84|14518.84|14598.84|14518.84|14596.86|14516.86|8
1725308390000|2024-09-02 20:19:50|14599.16|14519.16|14599.09|14519.09|14599.72|14519.72|14599.09|14519.09|10
1725308400000|2024-09-02 20:20:00|14598.8|14518.8|14599.83|14519.83|14599.83|14519.83|14598.47|14518.47|8
1725308410000|2024-09-02 20:20:10|14599.94|14519.94|14599.36|14519.36|14600.1|14520.1|14599.36|14519.36|10
1725308420000|2024-09-02 20:20:20|14599.27|14519.27|14599.09|14519.09|14599.28|14519.28|14599.09|14519.09|9
1725308430000|2024-09-02 20:20:30|14599.12|14519.12|14599.35|14519.35|14599.35|14519.35|14598.95|14518.95|9
1725308440000|2024-09-02 20:20:40|14599.36|14519.36|14597.94|14517.94|14599.36|14519.36|14597.81|14517.81|9
1725308450000|2024-09-02 20:20:50|14597.93|14517.93|14598.6|14518.6|14598.6|14518.6|14597.86|14517.86|7
1725308460000|2024-09-02 20:21:00|14598.66|14518.66|14598.76|14518.76|14598.85|14518.85|14598.53|14518.53|9
1725308470000|2024-09-02 20:21:10|14598.63|14518.63|14598.33|14518.33|14598.94|14518.94|14598.33|14518.33|9
1725308480000|2024-09-02 20:21:20|14598.23|14518.23|14596.19|14516.19|14598.23|14518.23|14596.19|14516.19|9
1725308490000|2024-09-02 20:21:30|14596.17|14516.17|14596.34|14516.34|14596.36|14516.36|14596.17|14516.17|7
1725308500000|2024-09-02 20:21:40|14596.1|14516.1|14596.33|14516.33|14596.62|14516.62|14596.09|14516.09|7
1725308510000|2024-09-02 20:21:50|14596.26|14516.26|14595.34|14515.34|14596.32|14516.32|14595.34|14515.34|10
1725308520000|2024-09-02 20:22:00|14595.37|14515.37|14595.98|14515.98|14596.09|14516.09|14595.37|14515.37|10
1725308530000|2024-09-02 20:22:10|14595.89|14515.89|14595.98|14515.98|14596.12|14516.12|14595.77|14515.77|8
1725308540000|2024-09-02 20:22:20|14595.86|14515.86|14596.79|14516.79|14596.79|14516.79|14595.8|14515.8|9
1725308550000|2024-09-02 20:22:30|14596.78|14516.78|14595.56|14515.56|14596.78|14516.78|14595.55|14515.55|8
1725308560000|2024-09-02 20:22:40|14595.52|14515.52|14595.31|14515.31|14595.52|14515.52|14595.28|14515.28|5
1725308570000|2024-09-02 20:22:50|14595.35|14515.35|14595.77|14515.77|14595.77|14515.77|14595.34|14515.34|9
1725308580000|2024-09-02 20:23:00|14595.78|14515.78|14595.37|14515.37|14596.06|14516.06|14595.34|14515.34|8
1725308590000|2024-09-02 20:23:10|14595.29|14515.29|14594.87|14514.87|14595.29|14515.29|14594.87|14514.87|6
1725308600000|2024-09-02 20:23:20|14594.93|14514.93|14595.86|14515.86|14596.03|14516.03|14594.93|14514.93|6
1725308610000|2024-09-02 20:23:30|14595.85|14515.85|14595.23|14515.23|14595.85|14515.85|14595.23|14515.23|9
1725308620000|2024-09-02 20:23:40|14595.15|14515.15|14595.45|14515.45|14595.61|14515.61|14594.97|14514.97|10
1725308630000|2024-09-02 20:23:50|14595.61|14515.61|14595.13|14515.13|14595.61|14515.61|14595.13|14515.13|10
1725308640000|2024-09-02 20:24:00|14595.85|14515.85|14595.84|14515.84|14595.85|14515.85|14595.63|14515.63|10
1725308650000|2024-09-02 20:24:10|14595.76|14515.76|14594.16|14514.16|14595.76|14515.76|14594.16|14514.16|10
1725308660000|2024-09-02 20:24:20|14594.15|14514.15|14592.97|14512.97|14594.15|14514.15|14592.85|14512.85|10
1725308670000|2024-09-02 20:24:30|14592.82|14512.82|14592.05|14512.05|14592.82|14512.82|14592.05|14512.05|9
1725308680000|2024-09-02 20:24:40|14591.94|14511.94|14592.79|14512.79|14592.79|14512.79|14591.9|14511.9|10
1725308690000|2024-09-02 20:24:50|14592.88|14512.88|14593.85|14513.85|14593.85|14513.85|14592.88|14512.88|10
1725308700000|2024-09-02 20:25:00|14593.95|14513.95|14594.8|14514.8|14594.8|14514.8|14593.51|14513.51|10
1725308710000|2024-09-02 20:25:10|14596.36|14516.36|14600.02|14520.02|14600.02|14520.02|14596.36|14516.36|10
1725308720000|2024-09-02 20:25:20|14600.75|14520.75|14599.64|14519.64|14600.97|14520.97|14599.64|14519.64|10
1725308730000|2024-09-02 20:25:30|14599.22|14519.22|14600.01|14520.01|14600.01|14520.01|14598.99|14518.99|9
1725308740000|2024-09-02 20:25:40|14600.03|14520.03|14599.76|14519.76|14600.37|14520.37|14599.76|14519.76|9
1725308750000|2024-09-02 20:25:50|14599.74|14519.74|14601.36|14521.36|14601.81|14521.81|14599.56|14519.56|10
1725308760000|2024-09-02 20:26:00|14601.31|14521.31|14600.76|14520.76|14601.73|14521.73|14600.76|14520.76|9
1725308770000|2024-09-02 20:26:10|14600.09|14520.09|14599.43|14519.43|14600.23|14520.23|14599.43|14519.43|10
1725308780000|2024-09-02 20:26:20|14599.33|14519.33|14599.75|14519.75|14599.97|14519.97|14599.33|14519.33|9
1725308790000|2024-09-02 20:26:30|14599.73|14519.73|14599.16|14519.16|14599.73|14519.73|14599.16|14519.16|7
1725308800000|2024-09-02 20:26:40|14598.69|14518.69|14598.51|14518.51|14598.69|14518.69|14598.27|14518.27|10
1725308810000|2024-09-02 20:26:50|14599.03|14519.03|14598.8|14518.8|14599.05|14519.05|14598.8|14518.8|7
1725308820000|2024-09-02 20:27:00|14598.86|14518.86|14598.95|14518.95|14598.95|14518.95|14598.86|14518.86|5
1725308830000|2024-09-02 20:27:10|14598.45|14518.45|14597.04|14517.04|14598.45|14518.45|14597.04|14517.04|9
1725308840000|2024-09-02 20:27:20|14596.89|14516.89|14595.63|14515.63|14596.89|14516.89|14595.63|14515.63|10
1725308850000|2024-09-02 20:27:30|14595.38|14515.38|14595.61|14515.61|14595.84|14515.84|14595.03|14515.03|8
1725308860000|2024-09-02 20:27:40|14595.67|14515.67|14591.66|14511.66|14595.67|14515.67|14591.66|14511.66|9
1725308870000|2024-09-02 20:27:50|14591.5|14511.5|14591.15|14511.15|14591.5|14511.5|14591.02|14511.02|8
1725308880000|2024-09-02 20:28:00|14590.89|14510.89|14590.25|14510.25|14591.27|14511.27|14590.25|14510.25|9
1725308890000|2024-09-02 20:28:10|14590.45|14510.45|14590.34|14510.34|14590.5|14510.5|14590.27|14510.27|9
1725308900000|2024-09-02 20:28:20|14590.53|14510.53|14588.82|14508.82|14590.53|14510.53|14588.82|14508.82|9
1725308910000|2024-09-02 20:28:30|14588.57|14508.57|14587.87|14507.87|14588.57|14508.57|14587.86|14507.86|9
1725308920000|2024-09-02 20:28:40|14587.34|14507.34|14586.75|14506.75|14587.39|14507.39|14586.75|14506.75|7
1725308930000|2024-09-02 20:28:50|14586.58|14506.58|14586.09|14506.09|14586.58|14506.58|14585.77|14505.77|8
1725308940000|2024-09-02 20:29:00|14586.05|14506.05|14586.17|14506.17|14586.17|14506.17|14586.02|14506.02|7
1725308950000|2024-09-02 20:29:10|14586.13|14506.13|14583.23|14503.23|14586.13|14506.13|14583.23|14503.23|10
1725308960000|2024-09-02 20:29:20|14582.96|14502.96|14583.1|14503.1|14583.1|14503.1|14582.76|14502.76|9
1725308970000|2024-09-02 20:29:30|14583.13|14503.13|14583.46|14503.46|14583.72|14503.72|14583.13|14503.13|10
1725308980000|2024-09-02 20:29:40|14583.49|14503.49|14583.42|14503.42|14583.55|14503.55|14583.31|14503.31|9
1725308990000|2024-09-02 20:29:50|14583.4|14503.4|14583.79|14503.79|14583.79|14503.79|14583.27|14503.27|8
1725309000000|2024-09-02 20:30:00|14583.39|14503.39|14582.61|14502.61|14583.39|14503.39|14582.61|14502.61|9
1725309010000|2024-09-02 20:30:10|14582.62|14502.62|14582.25|14502.25|14582.62|14502.62|14582.25|14502.25|6
1725309020000|2024-09-02 20:30:20|14582|14502|14582|14502|14582.02|14502.02|14581.74|14501.74|8
1725309030000|2024-09-02 20:30:30|14581.85|14501.85|14581.46|14501.46|14581.85|14501.85|14581.12|14501.12|9
1725309040000|2024-09-02 20:30:40|14581.85|14501.85|14582.17|14502.17|14582.46|14502.46|14581.85|14501.85|9
1725309050000|2024-09-02 20:30:50|14582|14502|14581.63|14501.63|14582|14502|14581.61|14501.61|9
1725309060000|2024-09-02 20:31:00|14581.54|14501.54|14581.55|14501.55|14581.98|14501.98|14581.42|14501.42|10
1725309070000|2024-09-02 20:31:10|14581.72|14501.72|14581.31|14501.31|14581.88|14501.88|14581.31|14501.31|8
1725309080000|2024-09-02 20:31:20|14581.32|14501.32|14579.96|14499.96|14581.32|14501.32|14579.92|14499.92|10
1725309090000|2024-09-02 20:31:30|14579.98|14499.98|14580.99|14500.99|14580.99|14500.99|14579.96|14499.96|8
1725309100000|2024-09-02 20:31:40|14581|14501|14580.56|14500.56|14581|14501|14580.28|14500.28|9
1725309110000|2024-09-02 20:31:50|14580.62|14500.62|14580.79|14500.79|14580.79|14500.79|14580.53|14500.53|7
1725309120000|2024-09-02 20:32:00|14580.73|14500.73|14581.62|14501.62|14581.62|14501.62|14580.34|14500.34|10
1725309130000|2024-09-02 20:32:10|14581.9|14501.9|14582.12|14502.12|14582.17|14502.17|14581.62|14501.62|10
1725309140000|2024-09-02 20:32:20|14582.55|14502.55|14583.97|14503.97|14583.97|14503.97|14582.55|14502.55|9
1725309150000|2024-09-02 20:32:30|14584.66|14504.66|14586.05|14506.05|14586.05|14506.05|14584.65|14504.65|9
1725309160000|2024-09-02 20:32:40|14586.71|14506.71|14588.3|14508.3|14588.3|14508.3|14586.71|14506.71|10
1725309170000|2024-09-02 20:32:50|14588.86|14508.86|14586.92|14506.92|14589.21|14509.21|14586.92|14506.92|10
1725309180000|2024-09-02 20:33:00|14586.9|14506.9|14586.86|14506.86|14586.97|14506.97|14586.77|14506.77|9
1725309190000|2024-09-02 20:33:10|14586.79|14506.79|14586.84|14506.84|14586.98|14506.98|14586.72|14506.72|10
1725309200000|2024-09-02 20:33:20|14587.35|14507.35|14589.91|14509.91|14589.91|14509.91|14587.35|14507.35|10
1725309210000|2024-09-02 20:33:30|14589.99|14509.99|14593.68|14513.68|14593.68|14513.68|14589.99|14509.99|10
1725309220000|2024-09-02 20:33:40|14593.92|14513.92|14594.91|14514.91|14595.09|14515.09|14593.92|14513.92|10
1725309230000|2024-09-02 20:33:50|14594.71|14514.71|14595.3|14515.3|14595.3|14515.3|14594.18|14514.18|7
1725309240000|2024-09-02 20:34:00|14595.27|14515.27|14599.75|14519.75|14599.75|14519.75|14595.27|14515.27|10
1725309250000|2024-09-02 20:34:10|14599.97|14519.97|14600.06|14520.06|14600.21|14520.21|14599.97|14519.97|9
1725309260000|2024-09-02 20:34:20|14600.01|14520.01|14599.62|14519.62|14600.01|14520.01|14599.5|14519.5|10
1725309270000|2024-09-02 20:34:30|14599.61|14519.61|14600.08|14520.08|14600.08|14520.08|14599.54|14519.54|9
1725309280000|2024-09-02 20:34:40|14600.51|14520.51|14602.2|14522.2|14602.31|14522.31|14600.51|14520.51|10
1725309290000|2024-09-02 20:34:50|14602.25|14522.25|14610.64|14530.64|14610.64|14530.64|14602.25|14522.25|10
1725309300000|2024-09-02 20:35:00|14612.97|14532.97|14623.34|14543.34|14623.34|14543.34|14612.97|14532.97|10
1725309310000|2024-09-02 20:35:10|14623.22|14543.22|14622.4|14542.4|14626.14|14546.14|14622.4|14542.4|10
1725309320000|2024-09-02 20:35:20|14622.31|14542.31|14621.96|14541.96|14622.37|14542.37|14621.82|14541.82|10
1725309330000|2024-09-02 20:35:30|14622.06|14542.06|14623.03|14543.03|14623.03|14543.03|14621.93|14541.93|9
1725309340000|2024-09-02 20:35:40|14623.24|14543.24|14623.76|14543.76|14623.79|14543.79|14623.24|14543.24|10
1725309350000|2024-09-02 20:35:50|14624.21|14544.21|14623.93|14543.93|14624.54|14544.54|14623.83|14543.83|10
1725309360000|2024-09-02 20:36:00|14624.19|14544.19|14625.98|14545.98|14626.29|14546.29|14624.19|14544.19|10
1725309370000|2024-09-02 20:36:10|14626.27|14546.27|14623.54|14543.54|14626.27|14546.27|14623.54|14543.54|10
1725309380000|2024-09-02 20:36:20|14623.3|14543.3|14618.28|14538.28|14623.3|14543.3|14618.16|14538.16|10
1725309390000|2024-09-02 20:36:30|14617.81|14537.81|14617.81|14537.81|14617.85|14537.85|14617.79|14537.79|9
1725309400000|2024-09-02 20:36:40|14617.8|14537.8|14617.65|14537.65|14617.8|14537.8|14617.22|14537.22|9
1725309410000|2024-09-02 20:36:50|14617.69|14537.69|14619.42|14539.42|14619.42|14539.42|14617.43|14537.43|9
1725309420000|2024-09-02 20:37:00|14618.5|14538.5|14618.45|14538.45|14618.5|14538.5|14617.87|14537.87|10
1725309430000|2024-09-02 20:37:10|14618.24|14538.24|14618.95|14538.95|14619.38|14539.38|14618.1|14538.1|9
1725309440000|2024-09-02 20:37:20|14618.68|14538.68|14620.01|14540.01|14620.02|14540.02|14618.68|14538.68|10
1725309450000|2024-09-02 20:37:30|14620.16|14540.16|14619.03|14539.03|14620.16|14540.16|14618.99|14538.99|9
1725309460000|2024-09-02 20:37:40|14618.94|14538.94|14618.34|14538.34|14619.02|14539.02|14618.34|14538.34|8
1725309470000|2024-09-02 20:37:50|14618.51|14538.51|14618.32|14538.32|14618.62|14538.62|14618.3|14538.3|8
1725309480000|2024-09-02 20:38:00|14618.39|14538.39|14617.7|14537.7|14618.52|14538.52|14617.7|14537.7|9
1725309490000|2024-09-02 20:38:10|14617.75|14537.75|14615.38|14535.38|14617.82|14537.82|14615.38|14535.38|9
1725309500000|2024-09-02 20:38:20|14615.4|14535.4|14614.35|14534.35|14615.4|14535.4|14614.35|14534.35|9
1725309510000|2024-09-02 20:38:30|14614.3|14534.3|14613.82|14533.82|14614.3|14534.3|14613.82|14533.82|8
1725309520000|2024-09-02 20:38:40|14613.48|14533.48|14613.46|14533.46|14613.48|14533.48|14613.19|14533.19|9
1725309530000|2024-09-02 20:38:50|14613.49|14533.49|14615.44|14535.44|14615.44|14535.44|14613.49|14533.49|10
1725309540000|2024-09-02 20:39:00|14615.4|14535.4|14615.83|14535.83|14615.83|14535.83|14615.33|14535.33|10
1725309550000|2024-09-02 20:39:10|14615.8|14535.8|14614.96|14534.96|14615.94|14535.94|14614.96|14534.96|10
1725309560000|2024-09-02 20:39:20|14614.94|14534.94|14614.27|14534.27|14614.94|14534.94|14614.27|14534.27|10
1725309570000|2024-09-02 20:39:30|14614.11|14534.11|14611.96|14531.96|14614.12|14534.12|14611.96|14531.96|10
1725309580000|2024-09-02 20:39:40|14611.99|14531.99|14612.34|14532.34|14612.6|14532.6|14611.99|14531.99|10
1725309590000|2024-09-02 20:39:50|14612.41|14532.41|14612.48|14532.48|14612.98|14532.98|14612.41|14532.41|9
1725309600000|2024-09-02 20:40:00|14612.41|14532.41|14612.8|14532.8|14613.18|14533.18|14612.41|14532.41|10
1725309610000|2024-09-02 20:40:10|14612.81|14532.81|14612.86|14532.86|14613.27|14533.27|14612.75|14532.75|10
1725309620000|2024-09-02 20:40:20|14612.89|14532.89|14612.51|14532.51|14612.89|14532.89|14611.56|14531.56|10
1725309630000|2024-09-02 20:40:30|14612.81|14532.81|14612.43|14532.43|14612.92|14532.92|14611.95|14531.95|10
1725309640000|2024-09-02 20:40:40|14612.27|14532.27|14611.09|14531.09|14612.27|14532.27|14611.09|14531.09|10
1725309650000|2024-09-02 20:40:50|14611.07|14531.07|14610.41|14530.41|14611.49|14531.49|14610.41|14530.41|10
1725309660000|2024-09-02 20:41:00|14609.94|14529.94|14609.23|14529.23|14610.03|14530.03|14609.23|14529.23|9
1725309670000|2024-09-02 20:41:10|14609.16|14529.16|14609.16|14529.16|14609.17|14529.17|14608.85|14528.85|9
1725309680000|2024-09-02 20:41:20|14609.11|14529.11|14608.49|14528.49|14609.11|14529.11|14608.48|14528.48|8
1725309690000|2024-09-02 20:41:30|14608.48|14528.48|14607.55|14527.55|14608.48|14528.48|14607.55|14527.55|8
1725309700000|2024-09-02 20:41:40|14607.53|14527.53|14607.72|14527.72|14607.73|14527.73|14607.49|14527.49|8
1725309710000|2024-09-02 20:41:50|14607.73|14527.73|14607.64|14527.64|14607.76|14527.76|14607.47|14527.47|10
1725309720000|2024-09-02 20:42:00|14607.56|14527.56|14609.31|14529.31|14609.58|14529.58|14607.56|14527.56|10
1725309730000|2024-09-02 20:42:10|14609.24|14529.24|14609.41|14529.41|14609.62|14529.62|14608.88|14528.88|9
1725309740000|2024-09-02 20:42:20|14609.88|14529.88|14612.13|14532.13|14612.13|14532.13|14609.88|14529.88|10
1725309750000|2024-09-02 20:42:30|14612.14|14532.14|14613.71|14533.71|14613.71|14533.71|14612.08|14532.08|9
1725309760000|2024-09-02 20:42:40|14613.79|14533.79|14612.99|14532.99|14613.79|14533.79|14612.88|14532.88|6
1725309770000|2024-09-02 20:42:50|14613|14533|14613.21|14533.21|14613.21|14533.21|14613|14533|9
1725309780000|2024-09-02 20:43:00|14613.9|14533.9|14614.16|14534.16|14614.16|14534.16|14613.7|14533.7|10
1725309790000|2024-09-02 20:43:10|14614.19|14534.19|14614.38|14534.38|14614.38|14534.38|14614.06|14534.06|10
1725309800000|2024-09-02 20:43:20|14614.49|14534.49|14615.65|14535.65|14615.66|14535.66|14614.45|14534.45|9
1725309810000|2024-09-02 20:43:30|14615.69|14535.69|14617.22|14537.22|14618.17|14538.17|14615.69|14535.69|10
1725309820000|2024-09-02 20:43:40|14617.21|14537.21|14619.06|14539.06|14619.07|14539.07|14616.74|14536.74|10
1725309830000|2024-09-02 20:43:50|14618.86|14538.86|14616.92|14536.92|14618.88|14538.88|14616.92|14536.92|10
1725309840000|2024-09-02 20:44:00|14616.9|14536.9|14617.79|14537.79|14617.82|14537.82|14616.89|14536.89|10
1725309850000|2024-09-02 20:44:10|14617.66|14537.66|14618.89|14538.89|14618.89|14538.89|14617.66|14537.66|9
1725309860000|2024-09-02 20:44:20|14619.26|14539.26|14618.78|14538.78|14619.39|14539.39|14618.78|14538.78|10
1725309870000|2024-09-02 20:44:30|14618.72|14538.72|14619.32|14539.32|14619.32|14539.32|14618.52|14538.52|7
1725309880000|2024-09-02 20:44:40|14619.26|14539.26|14620.38|14540.38|14620.38|14540.38|14619.24|14539.24|10
1725309890000|2024-09-02 20:44:50|14620.65|14540.65|14620.08|14540.08|14620.65|14540.65|14620.05|14540.05|9
1725309900000|2024-09-02 20:45:00|14620.05|14540.05|14619.16|14539.16|14620.05|14540.05|14619.16|14539.16|10
1725309910000|2024-09-02 20:45:10|14619.28|14539.28|14618.39|14538.39|14619.28|14539.28|14618.33|14538.33|9
1725309920000|2024-09-02 20:45:20|14618.04|14538.04|14617.01|14537.01|14618.04|14538.04|14616.95|14536.95|10
1725309930000|2024-09-02 20:45:30|14616.82|14536.82|14618.24|14538.24|14618.24|14538.24|14616.35|14536.35|8
1725309940000|2024-09-02 20:45:40|14618.56|14538.56|14618.84|14538.84|14618.84|14538.84|14618.56|14538.56|8
1725309950000|2024-09-02 20:45:50|14619.13|14539.13|14618.67|14538.67|14619.15|14539.15|14618.67|14538.67|8
1725309960000|2024-09-02 20:46:00|14618.26|14538.26|14618.11|14538.11|14618.47|14538.47|14618.11|14538.11|9
1725309970000|2024-09-02 20:46:10|14618.42|14538.42|14617.47|14537.47|14618.42|14538.42|14617.47|14537.47|10
1725309980000|2024-09-02 20:46:20|14617.93|14537.93|14617.74|14537.74|14617.93|14537.93|14617.49|14537.49|10
1725309990000|2024-09-02 20:46:30|14617.62|14537.62|14616.96|14536.96|14617.63|14537.63|14616.96|14536.96|6
1725310000000|2024-09-02 20:46:40|14616.83|14536.83|14617|14537|14617.02|14537.02|14616.83|14536.83|8
1725310010000|2024-09-02 20:46:50|14616.99|14536.99|14617.41|14537.41|14617.41|14537.41|14616.05|14536.05|10
1725310020000|2024-09-02 20:47:00|14617.47|14537.47|14618.18|14538.18|14618.18|14538.18|14617.46|14537.46|9
1725310030000|2024-09-02 20:47:10|14618.17|14538.17|14618.86|14538.86|14618.97|14538.97|14618.17|14538.17|9
1725310040000|2024-09-02 20:47:20|14618.67|14538.67|14618.55|14538.55|14618.77|14538.77|14618.54|14538.54|7
1725310050000|2024-09-02 20:47:30|14618.6|14538.6|14616.89|14536.89|14618.8|14538.8|14616.89|14536.89|10
1725310060000|2024-09-02 20:47:40|14616.86|14536.86|14615.77|14535.77|14616.86|14536.86|14615.77|14535.77|8
1725310070000|2024-09-02 20:47:50|14615.7|14535.7|14613.96|14533.96|14615.72|14535.72|14613.96|14533.96|7
1725310080000|2024-09-02 20:48:00|14613.74|14533.74|14613.95|14533.95|14613.95|14533.95|14613.59|14533.59|10
1725310090000|2024-09-02 20:48:10|14614.03|14534.03|14613.6|14533.6|14614.09|14534.09|14613.44|14533.44|9
1725310100000|2024-09-02 20:48:20|14613.47|14533.47|14613.38|14533.38|14613.5|14533.5|14613.25|14533.25|9
1725310110000|2024-09-02 20:48:30|14613.36|14533.36|14614.62|14534.62|14614.62|14534.62|14613.2|14533.2|10
1725310120000|2024-09-02 20:48:40|14614.05|14534.05|14613.06|14533.06|14614.05|14534.05|14612.94|14532.94|8
1725310130000|2024-09-02 20:48:50|14613.12|14533.12|14612.53|14532.53|14613.17|14533.17|14612.47|14532.47|8
1725310140000|2024-09-02 20:49:00|14612.54|14532.54|14612.18|14532.18|14612.58|14532.58|14612.18|14532.18|6
1725310150000|2024-09-02 20:49:10|14613.06|14533.06|14614.67|14534.67|14614.67|14534.67|14613.06|14533.06|9
1725310160000|2024-09-02 20:49:20|14614.75|14534.75|14614.64|14534.64|14614.75|14534.75|14614.47|14534.47|9
1725310170000|2024-09-02 20:49:30|14614.63|14534.63|14614.38|14534.38|14614.63|14534.63|14614.35|14534.35|8
1725310180000|2024-09-02 20:49:40|14614.37|14534.37|14613.55|14533.55|14614.47|14534.47|14613.55|14533.55|8
1725310190000|2024-09-02 20:49:50|14613.09|14533.09|14611.62|14531.62|14613.09|14533.09|14611.62|14531.62|10
1725310200000|2024-09-02 20:50:00|14611.57|14531.57|14612.07|14532.07|14612.14|14532.14|14611.57|14531.57|8
1725310210000|2024-09-02 20:50:10|14612.08|14532.08|14612.52|14532.52|14612.52|14532.52|14612.08|14532.08|8
1725310220000|2024-09-02 20:50:20|14612.58|14532.58|14612.68|14532.68|14612.68|14532.68|14612.39|14532.39|10
1725310230000|2024-09-02 20:50:30|14612.71|14532.71|14612.94|14532.94|14612.94|14532.94|14612.45|14532.45|10
1725310240000|2024-09-02 20:50:40|14612.92|14532.92|14615.1|14535.1|14615.1|14535.1|14612.92|14532.92|9
1725310250000|2024-09-02 20:50:50|14615.11|14535.11|14619.38|14539.38|14619.38|14539.38|14615.11|14535.11|10
1725310260000|2024-09-02 20:51:00|14620.53|14540.53|14620.44|14540.44|14620.53|14540.53|14619.84|14539.84|10
1725310270000|2024-09-02 20:51:10|14620.6|14540.6|14619.8|14539.8|14620.6|14540.6|14619.77|14539.77|10
1725310280000|2024-09-02 20:51:20|14619.91|14539.91|14620.23|14540.23|14620.23|14540.23|14619.77|14539.77|9
1725310290000|2024-09-02 20:51:30|14620.41|14540.41|14621.27|14541.27|14621.27|14541.27|14620.41|14540.41|8
1725310300000|2024-09-02 20:51:40|14621.29|14541.29|14622.71|14542.71|14622.71|14542.71|14621.21|14541.21|10
1725310310000|2024-09-02 20:51:50|14622.75|14542.75|14623.32|14543.32|14623.32|14543.32|14622.75|14542.75|9
1725310320000|2024-09-02 20:52:00|14623.31|14543.31|14624.01|14544.01|14624.02|14544.02|14623.02|14543.02|10
1725310330000|2024-09-02 20:52:10|14624.03|14544.03|14623.52|14543.52|14624.05|14544.05|14623.52|14543.52|7
1725310340000|2024-09-02 20:52:20|14623.68|14543.68|14624.83|14544.83|14625.39|14545.39|14623.68|14543.68|9
1725310350000|2024-09-02 20:52:30|14624.31|14544.31|14636.05|14556.05|14640.72|14560.72|14624.31|14544.31|10
1725310360000|2024-09-02 20:52:40|14643.22|14563.22|14664.36|14584.36|14664.36|14584.36|14643.22|14563.22|10
1725310370000|2024-09-02 20:52:50|14666.03|14586.03|14657.37|14577.37|14666.03|14586.03|14655.89|14575.89|10
1725310380000|2024-09-02 20:53:00|14658.53|14578.53|14659.74|14579.74|14660.94|14580.94|14658.53|14578.53|10
1725310390000|2024-09-02 20:53:10|14659.04|14579.04|14653.03|14573.03|14659.04|14579.04|14653.03|14573.03|10
1725310400000|2024-09-02 20:53:20|14652.61|14572.61|14654.53|14574.53|14655.17|14575.17|14652.19|14572.19|10
1725310410000|2024-09-02 20:53:30|14654.43|14574.43|14657.65|14577.65|14658.61|14578.61|14654.43|14574.43|10
1725310420000|2024-09-02 20:53:40|14657.71|14577.71|14661.94|14581.94|14662.25|14582.25|14657.71|14577.71|9
1725310430000|2024-09-02 20:53:50|14662.29|14582.29|14667.85|14587.85|14667.85|14587.85|14662.28|14582.28|10
1725310440000|2024-09-02 20:54:00|14668.13|14588.13|14681.54|14601.54|14682.05|14602.05|14668.13|14588.13|10
1725310450000|2024-09-02 20:54:10|14679.45|14599.45|14683.39|14603.39|14683.39|14603.39|14678.25|14598.25|9
1725310460000|2024-09-02 20:54:20|14682.53|14602.53|14680.31|14600.31|14682.53|14602.53|14679.48|14599.48|10
1725310470000|2024-09-02 20:54:30|14680.41|14600.41|14682.2|14602.2|14682.38|14602.38|14680.41|14600.41|10
1725310480000|2024-09-02 20:54:40|14682.23|14602.23|14687.18|14607.18|14687.18|14607.18|14682.23|14602.23|10
1725310490000|2024-09-02 20:54:50|14687.94|14607.94|14691.98|14611.98|14691.98|14611.98|14687.94|14607.94|10
1725310500000|2024-09-02 20:55:00|14693.85|14613.85|14706.44|14626.44|14707.12|14627.12|14693.85|14613.85|10
1725310510000|2024-09-02 20:55:10|14707.15|14627.15|14705.52|14625.52|14707.84|14627.84|14704.87|14624.87|10
1725310520000|2024-09-02 20:55:20|14706.08|14626.08|14735.11|14655.11|14735.11|14655.11|14706.08|14626.08|9
1725310530000|2024-09-02 20:55:30|14735.7|14655.7|14745.27|14665.27|14745.59|14665.59|14735.7|14655.7|10
1725310540000|2024-09-02 20:55:40|14744.14|14664.14|14741.03|14661.03|14744.14|14664.14|14741.03|14661.03|10
1725310550000|2024-09-02 20:55:50|14741.46|14661.46|14738.26|14658.26|14741.46|14661.46|14737.95|14657.95|10
1725310560000|2024-09-02 20:56:00|14738.5|14658.5|14742.99|14662.99|14742.99|14662.99|14738|14658|10
1725310570000|2024-09-02 20:56:10|14742.53|14662.53|14736.66|14656.66|14742.53|14662.53|14736.66|14656.66|10
1725310580000|2024-09-02 20:56:20|14736.35|14656.35|14729.16|14649.16|14736.35|14656.35|14729.16|14649.16|10
1725310590000|2024-09-02 20:56:30|14728.82|14648.82|14721.18|14641.18|14728.82|14648.82|14721.18|14641.18|10
1725310600000|2024-09-02 20:56:40|14720.84|14640.84|14717.57|14637.57|14720.84|14640.84|14717.57|14637.57|10
1725310610000|2024-09-02 20:56:50|14717.67|14637.67|14709.24|14629.24|14717.67|14637.67|14709.24|14629.24|10
1725310620000|2024-09-02 20:57:00|14708.94|14628.94|14707.35|14627.35|14708.94|14628.94|14706.84|14626.84|10
1725310630000|2024-09-02 20:57:10|14707.61|14627.61|14708.14|14628.14|14709.16|14629.16|14707.61|14627.61|10
1725310640000|2024-09-02 20:57:20|14708.1|14628.1|14707.19|14627.19|14708.55|14628.55|14707.19|14627.19|10
1725310650000|2024-09-02 20:57:30|14707.2|14627.2|14702.98|14622.98|14707.2|14627.2|14702.98|14622.98|10
1725310660000|2024-09-02 20:57:40|14702.64|14622.64|14709.78|14629.78|14709.78|14629.78|14702.38|14622.38|10
1725310670000|2024-09-02 20:57:50|14709.7|14629.7|14714.67|14634.67|14714.67|14634.67|14709.7|14629.7|10
1725310680000|2024-09-02 20:58:00|14715.63|14635.63|14725.81|14645.81|14725.81|14645.81|14715.63|14635.63|10
1725310690000|2024-09-02 20:58:10|14725.88|14645.88|14717.64|14637.64|14725.88|14645.88|14717.64|14637.64|10
1725310700000|2024-09-02 20:58:20|14713.82|14633.82|14710.61|14630.61|14713.82|14633.82|14710.61|14630.61|9
1725310710000|2024-09-02 20:58:30|14709.86|14629.86|14712.27|14632.27|14712.27|14632.27|14709.83|14629.83|10
1725310720000|2024-09-02 20:58:40|14712.48|14632.48|14710.81|14630.81|14712.78|14632.78|14710.81|14630.81|10
1725310730000|2024-09-02 20:58:50|14710.51|14630.51|14709.73|14629.73|14710.51|14630.51|14708.21|14628.21|10
1725310740000|2024-09-02 20:59:00|14709.63|14629.63|14711.96|14631.96|14711.96|14631.96|14709.48|14629.48|10
1725310750000|2024-09-02 20:59:10|14712.98|14632.98|14712.9|14632.9|14713.59|14633.59|14712.26|14632.26|10
1725310760000|2024-09-02 20:59:20|14712.5|14632.5|14714.56|14634.56|14714.56|14634.56|14712.31|14632.31|10
1725310770000|2024-09-02 20:59:30|14716.24|14636.24|14716.3|14636.3|14717.18|14637.18|14715.67|14635.67|10
1725310780000|2024-09-02 20:59:40|14716.2|14636.2|14712.76|14632.76|14716.2|14636.2|14712.76|14632.76|10
1725310790000|2024-09-02 20:59:50|14712.62|14632.62|14710.36|14630.36|14712.62|14632.62|14710.36|14630.36|10
1725310800000|2024-09-02 21:00:00|14709.84|14629.84|14712.94|14632.94|14712.94|14632.94|14709.84|14629.84|10
1725310810000|2024-09-02 21:00:10|14712.95|14632.95|14717.6|14637.6|14717.77|14637.77|14712.95|14632.95|10
1725310820000|2024-09-02 21:00:20|14717.36|14637.36|14718.91|14638.91|14718.91|14638.91|14717.36|14637.36|10
1725310830000|2024-09-02 21:00:30|14718.95|14638.95|14725.54|14645.54|14726|14646|14718.53|14638.53|10
1725310840000|2024-09-02 21:00:40|14724.41|14644.41|14728.8|14648.8|14728.8|14648.8|14723.99|14643.99|10
1725310850000|2024-09-02 21:00:50|14728.75|14648.75|14727.98|14647.98|14730.02|14650.02|14727.92|14647.92|10
1725310860000|2024-09-02 21:01:00|14727.91|14647.91|14728.93|14648.93|14728.93|14648.93|14727.91|14647.91|10
1725310870000|2024-09-02 21:01:10|14729.06|14649.06|14730.87|14650.87|14730.87|14650.87|14729|14649|10
1725310880000|2024-09-02 21:01:20|14731.21|14651.21|14734.61|14654.61|14734.61|14654.61|14731.21|14651.21|9
1725310890000|2024-09-02 21:01:30|14735.12|14655.12|14739.13|14659.13|14739.13|14659.13|14734.63|14654.63|10
1725310900000|2024-09-02 21:01:40|14739.69|14659.69|14742.77|14662.77|14742.77|14662.77|14739.69|14659.69|9
1725310910000|2024-09-02 21:01:50|14742.98|14662.98|14744.89|14664.89|14744.89|14664.89|14742.81|14662.81|9
1725310920000|2024-09-02 21:02:00|14744.54|14664.54|14749.22|14669.22|14749.22|14669.22|14744.4|14664.4|10
1725310930000|2024-09-02 21:02:10|14749.36|14669.36|14748.1|14668.1|14750.63|14670.63|14748.1|14668.1|10
1725310940000|2024-09-02 21:02:20|14746.99|14666.99|14744.06|14664.06|14746.99|14666.99|14743.4|14663.4|10
1725310950000|2024-09-02 21:02:30|14744.51|14664.51|14746.7|14666.7|14747.15|14667.15|14744.51|14664.51|10
1725310960000|2024-09-02 21:02:40|14747.27|14667.27|14749.28|14669.28|14749.28|14669.28|14747.27|14667.27|10
1725310970000|2024-09-02 21:02:50|14749.01|14669.01|14747.02|14667.02|14749.01|14669.01|14747.02|14667.02|10
1725310980000|2024-09-02 21:03:00|14746.65|14666.65|14746.11|14666.11|14747.39|14667.39|14746.1|14666.1|10
1725310990000|2024-09-02 21:03:10|14745.74|14665.74|14743.09|14663.09|14745.74|14665.74|14743.09|14663.09|10
1725311000000|2024-09-02 21:03:20|14749.28|14669.28|14743.17|14663.17|14749.28|14669.28|14743.17|14663.17|10
1725311010000|2024-09-02 21:03:30|14742.95|14662.95|14741.74|14661.74|14742.95|14662.95|14739.71|14659.71|10
1725311020000|2024-09-02 21:03:40|14742.52|14662.52|14742.36|14662.36|14742.76|14662.76|14742.21|14662.21|10
1725311030000|2024-09-02 21:03:50|14742.52|14662.52|14744.56|14664.56|14744.56|14664.56|14742.04|14662.04|10
1725311040000|2024-09-02 21:04:00|14744.58|14664.58|14743.58|14663.58|14744.58|14664.58|14742.73|14662.73|10
1725311050000|2024-09-02 21:04:10|14744.1|14664.1|14746.52|14666.52|14746.52|14666.52|14744.1|14664.1|10
1725311060000|2024-09-02 21:04:20|14746.57|14666.57|14746.05|14666.05|14746.57|14666.57|14745.18|14665.18|8
1725311070000|2024-09-02 21:04:30|14746.3|14666.3|14749.15|14669.15|14749.15|14669.15|14746.3|14666.3|10
1725311080000|2024-09-02 21:04:40|14749.45|14669.45|14751.04|14671.04|14751.04|14671.04|14749.01|14669.01|8
1725311090000|2024-09-02 21:04:50|14751.19|14671.19|14751.86|14671.86|14751.86|14671.86|14750.36|14670.36|10
1725311100000|2024-09-02 21:05:00|14751.87|14671.87|14751.97|14671.97|14752.51|14672.51|14751.35|14671.35|10
1725311110000|2024-09-02 21:05:10|14752.41|14672.41|14758|14678|14758|14678|14752.41|14672.41|10
1725311120000|2024-09-02 21:05:20|14757.96|14677.96|14753.98|14673.98|14757.96|14677.96|14753.98|14673.98|10
1725311130000|2024-09-02 21:05:30|14752.67|14672.67|14750.96|14670.96|14752.67|14672.67|14750.6|14670.6|10
1725311140000|2024-09-02 21:05:40|14750.98|14670.98|14751.21|14671.21|14751.4|14671.4|14750.36|14670.36|10
1725311150000|2024-09-02 21:05:50|14750.83|14670.83|14750.6|14670.6|14751.55|14671.55|14750.6|14670.6|10
1725311160000|2024-09-02 21:06:00|14750.66|14670.66|14746.09|14666.09|14750.66|14670.66|14746.09|14666.09|10
1725311170000|2024-09-02 21:06:10|14744.63|14664.63|14741.21|14661.21|14744.63|14664.63|14741.21|14661.21|10
1725311180000|2024-09-02 21:06:20|14741.24|14661.24|14736.9|14656.9|14741.24|14661.24|14736.86|14656.86|9
1725311190000|2024-09-02 21:06:30|14734.54|14654.54|14731.25|14651.25|14734.54|14654.54|14730.7|14650.7|9
1725311200000|2024-09-02 21:06:40|14731.43|14651.43|14725.22|14645.22|14731.43|14651.43|14725.18|14645.18|10
1725311210000|2024-09-02 21:06:50|14725|14645|14725.48|14645.48|14725.48|14645.48|14724.91|14644.91|9
1725311220000|2024-09-02 21:07:00|14725.49|14645.49|14726.97|14646.97|14727.45|14647.45|14725.38|14645.38|10
1725311230000|2024-09-02 21:07:10|14726.99|14646.99|14728.02|14648.02|14728.19|14648.19|14726.7|14646.7|10
1725311240000|2024-09-02 21:07:20|14728.37|14648.37|14727.41|14647.41|14728.37|14648.37|14727.3|14647.3|10
1725311250000|2024-09-02 21:07:30|14727.26|14647.26|14727.68|14647.68|14727.68|14647.68|14726.24|14646.24|9
1725311260000|2024-09-02 21:07:40|14727.52|14647.52|14729.42|14649.42|14729.62|14649.62|14727.24|14647.24|10
1725311270000|2024-09-02 21:07:50|14729.27|14649.27|14731.09|14651.09|14731.09|14651.09|14729.27|14649.27|9
1725311280000|2024-09-02 21:08:00|14731.18|14651.18|14734.77|14654.77|14734.77|14654.77|14731.18|14651.18|10
1725311290000|2024-09-02 21:08:10|14735.28|14655.28|14737.92|14657.92|14737.92|14657.92|14735.28|14655.28|9
1725311300000|2024-09-02 21:08:20|14738.03|14658.03|14741.76|14661.76|14741.77|14661.77|14738.03|14658.03|10
1725311310000|2024-09-02 21:08:30|14741.79|14661.79|14740.48|14660.48|14741.95|14661.95|14740.48|14660.48|10
1725311320000|2024-09-02 21:08:40|14739.73|14659.73|14736.62|14656.62|14739.73|14659.73|14736.62|14656.62|9
1725311330000|2024-09-02 21:08:50|14736.4|14656.4|14735.61|14655.61|14736.4|14656.4|14735.61|14655.61|8
1725311340000|2024-09-02 21:09:00|14735.58|14655.58|14735.19|14655.19|14735.59|14655.59|14735.18|14655.18|7
1725311350000|2024-09-02 21:09:10|14735.22|14655.22|14733.63|14653.63|14735.22|14655.22|14733.63|14653.63|8
1725311360000|2024-09-02 21:09:20|14733.55|14653.55|14728.15|14648.15|14733.55|14653.55|14728.15|14648.15|10
1725311370000|2024-09-02 21:09:30|14727.99|14647.99|14727.31|14647.31|14727.99|14647.99|14727.31|14647.31|10
1725311380000|2024-09-02 21:09:40|14727.87|14647.87|14723.47|14643.47|14727.87|14647.87|14723.37|14643.37|10
1725311390000|2024-09-02 21:09:50|14724.3|14644.3|14723.6|14643.6|14724.49|14644.49|14723.36|14643.36|9
1725311400000|2024-09-02 21:10:00|14723.59|14643.59|14727.65|14647.65|14727.65|14647.65|14723.59|14643.59|10
1725311410000|2024-09-02 21:10:10|14727.63|14647.63|14727.95|14647.95|14728.2|14648.2|14727.63|14647.63|8
1725311420000|2024-09-02 21:10:20|14728.25|14648.25|14731.49|14651.49|14731.49|14651.49|14728.21|14648.21|10
1725311430000|2024-09-02 21:10:30|14731.77|14651.77|14732.64|14652.64|14733.23|14653.23|14731.77|14651.77|10
1725311440000|2024-09-02 21:10:40|14732.5|14652.5|14730.73|14650.73|14732.5|14652.5|14729.93|14649.93|10
1725311450000|2024-09-02 21:10:50|14730.66|14650.66|14731.14|14651.14|14731.75|14651.75|14730.58|14650.58|10
1725311460000|2024-09-02 21:11:00|14731.13|14651.13|14733.55|14653.55|14733.94|14653.94|14731.13|14651.13|10
1725311470000|2024-09-02 21:11:10|14733.2|14653.2|14733.48|14653.48|14733.62|14653.62|14732.99|14652.99|9
1725311480000|2024-09-02 21:11:20|14733.5|14653.5|14734.07|14654.07|14734.07|14654.07|14733.11|14653.11|10
1725311490000|2024-09-02 21:11:30|14734.14|14654.14|14736.1|14656.1|14736.1|14656.1|14734.14|14654.14|10
1725311500000|2024-09-02 21:11:40|14736.17|14656.17|14737.01|14657.01|14737.01|14657.01|14736.12|14656.12|10
1725311510000|2024-09-02 21:11:50|14737.06|14657.06|14736.24|14656.24|14737.48|14657.48|14735.94|14655.94|10
1725311520000|2024-09-02 21:12:00|14735.39|14655.39|14731.95|14651.95|14735.39|14655.39|14731.88|14651.88|10
1725311530000|2024-09-02 21:12:10|14732.18|14652.18|14731.57|14651.57|14733.1|14653.1|14731.49|14651.49|10
1725311540000|2024-09-02 21:12:20|14731.38|14651.38|14733.02|14653.02|14733.02|14653.02|14731.16|14651.16|10
1725311550000|2024-09-02 21:12:30|14733.11|14653.11|14733.93|14653.93|14734.08|14654.08|14733.03|14653.03|10
1725311560000|2024-09-02 21:12:40|14734.03|14654.03|14734.12|14654.12|14734.25|14654.25|14734.03|14654.03|9
1725311570000|2024-09-02 21:12:50|14734.1|14654.1|14734.79|14654.79|14735.04|14655.04|14734.1|14654.1|10
1725311580000|2024-09-02 21:13:00|14734.43|14654.43|14734.47|14654.47|14734.89|14654.89|14734.34|14654.34|10
1725311590000|2024-09-02 21:13:10|14734.3|14654.3|14733.59|14653.59|14734.41|14654.41|14733.43|14653.43|10
1725311600000|2024-09-02 21:13:20|14733.9|14653.9|14729.5|14649.5|14733.9|14653.9|14729.5|14649.5|10
1725311610000|2024-09-02 21:13:30|14727.93|14647.93|14728.04|14648.04|14728.19|14648.19|14726.34|14646.34|10
1725311620000|2024-09-02 21:13:40|14728.13|14648.13|14728.49|14648.49|14728.87|14648.87|14727.8|14647.8|10
1725311630000|2024-09-02 21:13:50|14728.46|14648.46|14729.3|14649.3|14729.73|14649.73|14728.46|14648.46|9
1725311640000|2024-09-02 21:14:00|14729.36|14649.36|14730.95|14650.95|14730.95|14650.95|14729.35|14649.35|10
1725311650000|2024-09-02 21:14:10|14731|14651|14730.09|14650.09|14731|14651|14730.09|14650.09|9
1725311660000|2024-09-02 21:14:20|14730.19|14650.19|14729.55|14649.55|14730.45|14650.45|14729.55|14649.55|10
1725311670000|2024-09-02 21:14:30|14729.12|14649.12|14728.67|14648.67|14729.12|14649.12|14728.52|14648.52|10
1725311680000|2024-09-02 21:14:40|14728.57|14648.57|14727.9|14647.9|14729.43|14649.43|14727.9|14647.9|10
1725311690000|2024-09-02 21:14:50|14727.63|14647.63|14725.42|14645.42|14727.63|14647.63|14725.42|14645.42|10
1725311700000|2024-09-02 21:15:00|14725.25|14645.25|14726.96|14646.96|14726.96|14646.96|14725.25|14645.25|9
1725311710000|2024-09-02 21:15:10|14725.7|14645.7|14725.53|14645.53|14726.16|14646.16|14725.23|14645.23|10
1725311720000|2024-09-02 21:15:20|14725.69|14645.69|14723.81|14643.81|14725.69|14645.69|14723.81|14643.81|9
1725311730000|2024-09-02 21:15:30|14723.49|14643.49|14721.69|14641.69|14723.49|14643.49|14721.69|14641.69|10
1725311740000|2024-09-02 21:15:40|14721.56|14641.56|14720.65|14640.65|14721.56|14641.56|14720.65|14640.65|9
1725311750000|2024-09-02 21:15:50|14720.64|14640.64|14721.14|14641.14|14721.42|14641.42|14720.47|14640.47|10
1725311760000|2024-09-02 21:16:00|14721.13|14641.13|14718.63|14638.63|14721.13|14641.13|14718.63|14638.63|8
1725311770000|2024-09-02 21:16:10|14718.66|14638.66|14720.59|14640.59|14720.59|14640.59|14718|14638|10
1725311780000|2024-09-02 21:16:20|14720.88|14640.88|14720.53|14640.53|14721.14|14641.14|14720.53|14640.53|10
1725311790000|2024-09-02 21:16:30|14720.51|14640.51|14720.31|14640.31|14720.55|14640.55|14720.22|14640.22|8
1725311800000|2024-09-02 21:16:40|14720.28|14640.28|14721.32|14641.32|14721.32|14641.32|14720.28|14640.28|10
1725311810000|2024-09-02 21:16:50|14721.34|14641.34|14722.84|14642.84|14722.84|14642.84|14721.34|14641.34|10
1725311820000|2024-09-02 21:17:00|14722.88|14642.88|14722.87|14642.87|14722.93|14642.93|14722.74|14642.74|7
1725311830000|2024-09-02 21:17:10|14722.89|14642.89|14720.91|14640.91|14722.89|14642.89|14720.91|14640.91|9
1725311840000|2024-09-02 21:17:20|14720.95|14640.95|14722.13|14642.13|14722.45|14642.45|14720.95|14640.95|10
1725311850000|2024-09-02 21:17:30|14721.89|14641.89|14721.35|14641.35|14722.39|14642.39|14721.35|14641.35|10
1725311860000|2024-09-02 21:17:40|14721.49|14641.49|14718.42|14638.42|14721.64|14641.64|14718.42|14638.42|10
1725311870000|2024-09-02 21:17:50|14717.83|14637.83|14717.07|14637.07|14717.83|14637.83|14717.07|14637.07|10
1725311880000|2024-09-02 21:18:00|14716.82|14636.82|14715.17|14635.17|14716.82|14636.82|14715.17|14635.17|10
1725311890000|2024-09-02 21:18:10|14714.91|14634.91|14710.68|14630.68|14714.91|14634.91|14710.68|14630.68|10
1725311900000|2024-09-02 21:18:20|14710.75|14630.75|14707.15|14627.15|14710.76|14630.76|14707.15|14627.15|10
1725311910000|2024-09-02 21:18:30|14707.02|14627.02|14709.5|14629.5|14709.5|14629.5|14706.91|14626.91|10
1725311920000|2024-09-02 21:18:40|14709.98|14629.98|14711.37|14631.37|14712.36|14632.36|14709.98|14629.98|10
1725311930000|2024-09-02 21:18:50|14711.24|14631.24|14710.42|14630.42|14711.24|14631.24|14710.42|14630.42|10
1725311940000|2024-09-02 21:19:00|14710.02|14630.02|14706.33|14626.33|14710.02|14630.02|14706.33|14626.33|10
1725311950000|2024-09-02 21:19:10|14706.12|14626.12|14705.4|14625.4|14706.12|14626.12|14704.17|14624.17|10
1725311960000|2024-09-02 21:19:20|14705.62|14625.62|14709.33|14629.33|14709.38|14629.38|14705.62|14625.62|10
1725311970000|2024-09-02 21:19:30|14709.59|14629.59|14712.81|14632.81|14712.86|14632.86|14709.52|14629.52|10
1725311980000|2024-09-02 21:19:40|14712.8|14632.8|14712.37|14632.37|14713.03|14633.03|14711.8|14631.8|9
1725311990000|2024-09-02 21:19:50|14712.08|14632.08|14713.79|14633.79|14713.79|14633.79|14711.95|14631.95|8
1725312000000|2024-09-02 21:20:00|14713.7|14633.7|14716.58|14636.58|14716.58|14636.58|14713.7|14633.7|10
1725312010000|2024-09-02 21:20:10|14716.57|14636.57|14723.56|14643.56|14723.56|14643.56|14716.57|14636.57|10
1725312020000|2024-09-02 21:20:20|14723.94|14643.94|14725.57|14645.57|14725.57|14645.57|14723.94|14643.94|9
1725312030000|2024-09-02 21:20:30|14725.47|14645.47|14726.05|14646.05|14726.13|14646.13|14725.47|14645.47|10
1725312040000|2024-09-02 21:20:40|14725.99|14645.99|14727.08|14647.08|14727.18|14647.18|14725.93|14645.93|10
1725312050000|2024-09-02 21:20:50|14727.32|14647.32|14727.54|14647.54|14727.54|14647.54|14727.16|14647.16|9
1725312060000|2024-09-02 21:21:00|14727.55|14647.55|14727.68|14647.68|14727.81|14647.81|14727.5|14647.5|8
1725312070000|2024-09-02 21:21:10|14727.67|14647.67|14727.91|14647.91|14728.11|14648.11|14727.67|14647.67|8
1725312080000|2024-09-02 21:21:20|14728.17|14648.17|14728.82|14648.82|14728.82|14648.82|14727.89|14647.89|10
1725312090000|2024-09-02 21:21:30|14729.48|14649.48|14729.94|14649.94|14729.94|14649.94|14729.48|14649.48|9
1725312100000|2024-09-02 21:21:40|14730.18|14650.18|14730.01|14650.01|14730.21|14650.21|14729.98|14649.98|10
1725312110000|2024-09-02 21:21:50|14729.7|14649.7|14728.54|14648.54|14729.72|14649.72|14728.49|14648.49|9
1725312120000|2024-09-02 21:22:00|14728.52|14648.52|14728.08|14648.08|14728.52|14648.52|14728.08|14648.08|8
1725312130000|2024-09-02 21:22:10|14727.93|14647.93|14726.94|14646.94|14728.02|14648.02|14726.94|14646.94|7
1725312140000|2024-09-02 21:22:20|14726.66|14646.66|14727.64|14647.64|14727.64|14647.64|14726.58|14646.58|9
1725312150000|2024-09-02 21:22:30|14727.75|14647.75|14726.74|14646.74|14727.82|14647.82|14726.74|14646.74|10
1725312160000|2024-09-02 21:22:40|14726.69|14646.69|14725.4|14645.4|14726.69|14646.69|14725.4|14645.4|9
1725312170000|2024-09-02 21:22:50|14724.86|14644.86|14725.88|14645.88|14725.88|14645.88|14723.53|14643.53|10
1725312180000|2024-09-02 21:23:00|14726.03|14646.03|14727|14647|14727.46|14647.46|14725.89|14645.89|10
1725312190000|2024-09-02 21:23:10|14727.01|14647.01|14726.36|14646.36|14727.01|14647.01|14726.3|14646.3|9
1725312200000|2024-09-02 21:23:20|14726.15|14646.15|14724.38|14644.38|14726.16|14646.16|14724.16|14644.16|10
1725312210000|2024-09-02 21:23:30|14723.87|14643.87|14722.68|14642.68|14723.87|14643.87|14722.68|14642.68|9
1725312220000|2024-09-02 21:23:40|14722.61|14642.61|14722.3|14642.3|14722.69|14642.69|14721.75|14641.75|10
1725312230000|2024-09-02 21:23:50|14721.96|14641.96|14723.02|14643.02|14723.05|14643.05|14721.96|14641.96|8
1725312240000|2024-09-02 21:24:00|14723.03|14643.03|14720.94|14640.94|14723.03|14643.03|14720.85|14640.85|9
1725312250000|2024-09-02 21:24:10|14720.92|14640.92|14719.78|14639.78|14720.92|14640.92|14719.78|14639.78|10
1725312260000|2024-09-02 21:24:20|14720.01|14640.01|14722.16|14642.16|14722.16|14642.16|14720.01|14640.01|10
1725312270000|2024-09-02 21:24:30|14722.2|14642.2|14725.86|14645.86|14725.86|14645.86|14722.2|14642.2|10
1725312280000|2024-09-02 21:24:40|14725.88|14645.88|14726.17|14646.17|14726.35|14646.35|14725.88|14645.88|10
1725312290000|2024-09-02 21:24:50|14726.63|14646.63|14728.15|14648.15|14728.15|14648.15|14726.62|14646.62|10
1725312300000|2024-09-02 21:25:00|14728.2|14648.2|14727.09|14647.09|14728.3|14648.3|14727.09|14647.09|10
1725312310000|2024-09-02 21:25:10|14727.05|14647.05|14725.73|14645.73|14727.38|14647.38|14725.73|14645.73|10
1725312320000|2024-09-02 21:25:20|14725.69|14645.69|14725.49|14645.49|14725.69|14645.69|14725.49|14645.49|8
1725312330000|2024-09-02 21:25:30|14725.48|14645.48|14726.19|14646.19|14726.2|14646.2|14725.48|14645.48|10
1725312340000|2024-09-02 21:25:40|14726.18|14646.18|14725.66|14645.66|14726.22|14646.22|14725.66|14645.66|5
1725312350000|2024-09-02 21:25:50|14725.35|14645.35|14726.06|14646.06|14726.06|14646.06|14725.29|14645.29|9
1725312360000|2024-09-02 21:26:00|14726.11|14646.11|14729.13|14649.13|14729.5|14649.5|14726.11|14646.11|10
1725312370000|2024-09-02 21:26:10|14729.49|14649.49|14727.73|14647.73|14729.49|14649.49|14727.73|14647.73|10
1725312380000|2024-09-02 21:26:20|14727.59|14647.59|14727.57|14647.57|14727.82|14647.82|14727.29|14647.29|10
1725312390000|2024-09-02 21:26:30|14727.6|14647.6|14726.8|14646.8|14727.78|14647.78|14726.8|14646.8|10
1725312400000|2024-09-02 21:26:40|14726.89|14646.89|14728.61|14648.61|14728.61|14648.61|14726.86|14646.86|10
1725312410000|2024-09-02 21:26:50|14728.71|14648.71|14728.77|14648.77|14728.96|14648.96|14728.44|14648.44|10
1725312420000|2024-09-02 21:27:00|14728.75|14648.75|14729.23|14649.23|14729.68|14649.68|14728.7|14648.7|9
1725312430000|2024-09-02 21:27:10|14729.03|14649.03|14728.91|14648.91|14729.27|14649.27|14728.91|14648.91|8
1725312440000|2024-09-02 21:27:20|14728.9|14648.9|14728.93|14648.93|14728.95|14648.95|14728.82|14648.82|7
1725312450000|2024-09-02 21:27:30|14728.98|14648.98|14730.88|14650.88|14730.88|14650.88|14728.98|14648.98|10
1725312460000|2024-09-02 21:27:40|14731.18|14651.18|14729.6|14649.6|14731.18|14651.18|14729.6|14649.6|10
1725312470000|2024-09-02 21:27:50|14729.29|14649.29|14729.2|14649.2|14729.43|14649.43|14728.94|14648.94|10
1725312480000|2024-09-02 21:28:00|14729.18|14649.18|14728.17|14648.17|14729.23|14649.23|14728.17|14648.17|10
1725312490000|2024-09-02 21:28:10|14728.15|14648.15|14726.22|14646.22|14728.24|14648.24|14726.22|14646.22|10
1725312500000|2024-09-02 21:28:20|14726.13|14646.13|14724.09|14644.09|14726.13|14646.13|14723.99|14643.99|10
1725312510000|2024-09-02 21:28:30|14723.96|14643.96|14723.84|14643.84|14724.03|14644.03|14723.76|14643.76|9
1725312520000|2024-09-02 21:28:40|14723.76|14643.76|14723.76|14643.76|14724.02|14644.02|14723.64|14643.64|10
1725312530000|2024-09-02 21:28:50|14723.7|14643.7|14725.15|14645.15|14725.19|14645.19|14723.7|14643.7|9
1725312540000|2024-09-02 21:29:00|14725.08|14645.08|14725.92|14645.92|14726.05|14646.05|14725.08|14645.08|10
1725312550000|2024-09-02 21:29:10|14725.84|14645.84|14726.24|14646.24|14726.34|14646.34|14725.84|14645.84|10
1725312560000|2024-09-02 21:29:20|14726.12|14646.12|14726.07|14646.07|14726.27|14646.27|14725.9|14645.9|10
1725312570000|2024-09-02 21:29:30|14726.04|14646.04|14727.47|14647.47|14727.47|14647.47|14725.99|14645.99|9
1725312580000|2024-09-02 21:29:40|14727.74|14647.74|14728.55|14648.55|14728.66|14648.66|14727.72|14647.72|10
1725312590000|2024-09-02 21:29:50|14728.51|14648.51|14729.11|14649.11|14729.11|14649.11|14728.17|14648.17|9
1725312600000|2024-09-02 21:30:00|14729.24|14649.24|14729.6|14649.6|14729.6|14649.6|14728.91|14648.91|10
1725312610000|2024-09-02 21:30:10|14729.51|14649.51|14728.68|14648.68|14729.62|14649.62|14727.95|14647.95|10
1725312620000|2024-09-02 21:30:20|14728.98|14648.98|14729.59|14649.59|14729.59|14649.59|14728.98|14648.98|10
1725312630000|2024-09-02 21:30:30|14729.61|14649.61|14729.75|14649.75|14730.4|14650.4|14729.61|14649.61|10
1725312640000|2024-09-02 21:30:40|14729.67|14649.67|14729.17|14649.17|14729.67|14649.67|14729|14649|9
1725312650000|2024-09-02 21:30:50|14729.67|14649.67|14729.08|14649.08|14729.8|14649.8|14729.08|14649.08|10
1725312660000|2024-09-02 21:31:00|14729.26|14649.26|14728.26|14648.26|14729.26|14649.26|14728.13|14648.13|10
1725312670000|2024-09-02 21:31:10|14728.16|14648.16|14727.51|14647.51|14728.28|14648.28|14727.51|14647.51|10
1725312680000|2024-09-02 21:31:20|14727.34|14647.34|14726.66|14646.66|14727.38|14647.38|14726.65|14646.65|10
1725312690000|2024-09-02 21:31:30|14726.61|14646.61|14724.67|14644.67|14726.61|14646.61|14724.56|14644.56|10
1725312700000|2024-09-02 21:31:40|14724.73|14644.73|14724.1|14644.1|14724.73|14644.73|14724.1|14644.1|10
1725312710000|2024-09-02 21:31:50|14723.82|14643.82|14721.57|14641.57|14723.82|14643.82|14721.55|14641.55|10
1725312720000|2024-09-02 21:32:00|14721.44|14641.44|14721.21|14641.21|14721.9|14641.9|14720.84|14640.84|10
1725312730000|2024-09-02 21:32:10|14720.7|14640.7|14719.53|14639.53|14720.7|14640.7|14719.44|14639.44|10
1725312740000|2024-09-02 21:32:20|14719.68|14639.68|14721.39|14641.39|14721.39|14641.39|14719.68|14639.68|10
1725312750000|2024-09-02 21:32:30|14721.47|14641.47|14722.78|14642.78|14722.89|14642.89|14721.34|14641.34|10
1725312760000|2024-09-02 21:32:40|14722.62|14642.62|14723.53|14643.53|14723.64|14643.64|14722.62|14642.62|10
1725312770000|2024-09-02 21:32:50|14723.42|14643.42|14723.38|14643.38|14723.56|14643.56|14723.16|14643.16|10
1725312780000|2024-09-02 21:33:00|14723.09|14643.09|14722.86|14642.86|14723.13|14643.13|14722.67|14642.67|10
1725312790000|2024-09-02 21:33:10|14722.73|14642.73|14722.7|14642.7|14722.82|14642.82|14722.48|14642.48|10
1725312800000|2024-09-02 21:33:20|14722.6|14642.6|14723.24|14643.24|14723.27|14643.27|14722.6|14642.6|10
1725312810000|2024-09-02 21:33:30|14723.26|14643.26|14723.5|14643.5|14723.5|14643.5|14723.22|14643.22|8
1725312820000|2024-09-02 21:33:40|14723.51|14643.51|14724.48|14644.48|14724.48|14644.48|14723.35|14643.35|7
1725312830000|2024-09-02 21:33:50|14724.06|14644.06|14725.6|14645.6|14725.6|14645.6|14723.33|14643.33|10
1725312840000|2024-09-02 21:34:00|14725.73|14645.73|14725.92|14645.92|14726|14646|14725.43|14645.43|10
1725312850000|2024-09-02 21:34:10|14726.02|14646.02|14725.64|14645.64|14726.02|14646.02|14725.59|14645.59|10
1725312860000|2024-09-02 21:34:20|14725.45|14645.45|14725.6|14645.6|14725.6|14645.6|14724.38|14644.38|10
1725312870000|2024-09-02 21:34:30|14724.83|14644.83|14724.77|14644.77|14724.83|14644.83|14724.42|14644.42|10
1725312880000|2024-09-02 21:34:40|14724.91|14644.91|14723.13|14643.13|14724.91|14644.91|14723.04|14643.04|10
1725312890000|2024-09-02 21:34:50|14722.23|14642.23|14722.3|14642.3|14723.04|14643.04|14721.79|14641.79|10
1725312900000|2024-09-02 21:35:00|14722.23|14642.23|14721.82|14641.82|14722.23|14642.23|14721.46|14641.46|10
1725312910000|2024-09-02 21:35:10|14721.92|14641.92|14721.77|14641.77|14721.94|14641.94|14721.41|14641.41|10
1725312920000|2024-09-02 21:35:20|14721.25|14641.25|14721.08|14641.08|14721.5|14641.5|14720.93|14640.93|10
1725312930000|2024-09-02 21:35:30|14720.87|14640.87|14721.53|14641.53|14721.69|14641.69|14720.87|14640.87|10
1725312940000|2024-09-02 21:35:40|14721.8|14641.8|14721.52|14641.52|14721.8|14641.8|14721.46|14641.46|10
1725312950000|2024-09-02 21:35:50|14720.78|14640.78|14718.89|14638.89|14721.46|14641.46|14718.89|14638.89|10
1725312960000|2024-09-02 21:36:00|14717.9|14637.9|14713.17|14633.17|14717.9|14637.9|14713.17|14633.17|10
1725312970000|2024-09-02 21:36:10|14713.47|14633.47|14707.51|14627.51|14713.99|14633.99|14707.51|14627.51|10
1725312980000|2024-09-02 21:36:20|14707.39|14627.39|14702.93|14622.93|14707.39|14627.39|14702.93|14622.93|10
1725312990000|2024-09-02 21:36:30|14702.74|14622.74|14701.14|14621.14|14702.74|14622.74|14701.14|14621.14|10
1725313000000|2024-09-02 21:36:40|14701.21|14621.21|14698.41|14618.41|14701.24|14621.24|14698.12|14618.12|9
1725313010000|2024-09-02 21:36:50|14698.73|14618.73|14698.99|14618.99|14699.28|14619.28|14698.67|14618.67|10
1725313020000|2024-09-02 21:37:00|14698.95|14618.95|14699.62|14619.62|14699.62|14619.62|14698.43|14618.43|10
1725313030000|2024-09-02 21:37:10|14699.22|14619.22|14697.36|14617.36|14699.26|14619.26|14697.36|14617.36|10
1725313040000|2024-09-02 21:37:20|14697.04|14617.04|14696.64|14616.64|14697.04|14617.04|14696.64|14616.64|10
1725313050000|2024-09-02 21:37:30|14696.98|14616.98|14696.37|14616.37|14696.98|14616.98|14695.87|14615.87|10
1725313060000|2024-09-02 21:37:40|14696.35|14616.35|14692.9|14612.9|14696.35|14616.35|14692.9|14612.9|10
1725313070000|2024-09-02 21:37:50|14693.02|14613.02|14692.87|14612.87|14693.1|14613.1|14692.59|14612.59|8
1725313080000|2024-09-02 21:38:00|14693.03|14613.03|14692.55|14612.55|14693.27|14613.27|14692.49|14612.49|10
1725313090000|2024-09-02 21:38:10|14692.71|14612.71|14695.2|14615.2|14695.2|14615.2|14692.39|14612.39|8
1725313100000|2024-09-02 21:38:20|14695.59|14615.59|14696.77|14616.77|14696.77|14616.77|14695.48|14615.48|10
1725313110000|2024-09-02 21:38:30|14697.2|14617.2|14697.19|14617.19|14697.49|14617.49|14697.09|14617.09|10
1725313120000|2024-09-02 21:38:40|14697.42|14617.42|14696.93|14616.93|14697.65|14617.65|14696.93|14616.93|10
1725313130000|2024-09-02 21:38:50|14696.9|14616.9|14695.19|14615.19|14696.9|14616.9|14695.19|14615.19|10
1725313140000|2024-09-02 21:39:00|14694.93|14614.93|14694.47|14614.47|14694.93|14614.93|14694.22|14614.22|8
1725313150000|2024-09-02 21:39:10|14694.44|14614.44|14693.86|14613.86|14694.44|14614.44|14693.54|14613.54|9
1725313160000|2024-09-02 21:39:20|14693.99|14613.99|14693.24|14613.24|14693.99|14613.99|14693.24|14613.24|10
1725313170000|2024-09-02 21:39:30|14693.33|14613.33|14692.43|14612.43|14693.33|14613.33|14692.43|14612.43|9
1725313180000|2024-09-02 21:39:40|14692.13|14612.13|14689.77|14609.77|14692.24|14612.24|14689.77|14609.77|10
1725313190000|2024-09-02 21:39:50|14689.14|14609.14|14688.64|14608.64|14689.14|14609.14|14688.2|14608.2|9
1725313200000|2024-09-02 21:40:00|14688.96|14608.96|14690.89|14610.89|14690.99|14610.99|14688.96|14608.96|10
1725313210000|2024-09-02 21:40:10|14691|14611|14691.08|14611.08|14691.5|14611.5|14691|14611|10
1725313220000|2024-09-02 21:40:20|14690.93|14610.93|14691.02|14611.02|14691.2|14611.2|14690.89|14610.89|9
1725313230000|2024-09-02 21:40:30|14690.73|14610.73|14690.64|14610.64|14690.82|14610.82|14690.5|14610.5|9
1725313240000|2024-09-02 21:40:40|14690.67|14610.67|14691.16|14611.16|14691.16|14611.16|14690.58|14610.58|10
1725313250000|2024-09-02 21:40:50|14691.05|14611.05|14691.03|14611.03|14691.21|14611.21|14690.89|14610.89|10
1725313260000|2024-09-02 21:41:00|14691.25|14611.25|14691.51|14611.51|14691.75|14611.75|14691.25|14611.25|10
1725313270000|2024-09-02 21:41:10|14692.49|14612.49|14693.58|14613.58|14693.66|14613.66|14692.49|14612.49|10
1725313280000|2024-09-02 21:41:20|14694.11|14614.11|14695.07|14615.07|14695.07|14615.07|14694.05|14614.05|10
1725313290000|2024-09-02 21:41:30|14695.26|14615.26|14695.53|14615.53|14695.62|14615.62|14695.26|14615.26|10
1725313300000|2024-09-02 21:41:40|14695.48|14615.48|14695.07|14615.07|14695.57|14615.57|14695.07|14615.07|9
1725313310000|2024-09-02 21:41:50|14695.17|14615.17|14695.02|14615.02|14695.31|14615.31|14694.77|14614.77|10
1725313320000|2024-09-02 21:42:00|14694.96|14614.96|14693.94|14613.94|14694.96|14614.96|14693.94|14613.94|10
1725313330000|2024-09-02 21:42:10|14693.46|14613.46|14691.69|14611.69|14693.46|14613.46|14691.58|14611.58|10
1725313340000|2024-09-02 21:42:20|14691.44|14611.44|14693.48|14613.48|14693.48|14613.48|14691.44|14611.44|10
1725313350000|2024-09-02 21:42:30|14693.28|14613.28|14691.6|14611.6|14693.28|14613.28|14691.42|14611.42|10
1725313360000|2024-09-02 21:42:40|14691.66|14611.66|14690.49|14610.49|14691.74|14611.74|14690.49|14610.49|10
1725313370000|2024-09-02 21:42:50|14690.46|14610.46|14690.38|14610.38|14690.65|14610.65|14689.73|14609.73|9
1725313380000|2024-09-02 21:43:00|14690.34|14610.34|14687.44|14607.44|14690.34|14610.34|14687.44|14607.44|10
1725313390000|2024-09-02 21:43:10|14687.04|14607.04|14686.11|14606.11|14687.04|14607.04|14686|14606|10
1725313400000|2024-09-02 21:43:20|14686.27|14606.27|14686.38|14606.38|14686.46|14606.46|14686.14|14606.14|10
1725313410000|2024-09-02 21:43:30|14686.58|14606.58|14686.31|14606.31|14686.63|14606.63|14686.09|14606.09|10
1725313420000|2024-09-02 21:43:40|14686.3|14606.3|14687.29|14607.29|14687.29|14607.29|14685.87|14605.87|10
1725313430000|2024-09-02 21:43:50|14687.52|14607.52|14688.57|14608.57|14688.57|14608.57|14687.52|14607.52|3
1725313440000|2024-09-02 21:44:00|14691.49|14611.49|14692.43|14612.43|14692.67|14612.67|14691.49|14611.49|10
1725313450000|2024-09-02 21:44:10|14692.83|14612.83|14692.33|14612.33|14692.89|14612.89|14692.33|14612.33|10
1725313460000|2024-09-02 21:44:20|14692.57|14612.57|14692.4|14612.4|14692.64|14612.64|14692.4|14612.4|10
1725313470000|2024-09-02 21:44:30|14692.75|14612.75|14691.78|14611.78|14692.86|14612.86|14691.78|14611.78|10
1725313480000|2024-09-02 21:44:40|14691.79|14611.79|14690.99|14610.99|14691.79|14611.79|14690.89|14610.89|9
1725313490000|2024-09-02 21:44:50|14690.85|14610.85|14690.89|14610.89|14691.3|14611.3|14690.66|14610.66|10
1725313500000|2024-09-02 21:45:00|14690.78|14610.78|14690.53|14610.53|14690.91|14610.91|14689.84|14609.84|10
1725313510000|2024-09-02 21:45:10|14691.19|14611.19|14692.82|14612.82|14692.82|14612.82|14691.19|14611.19|10
1725313520000|2024-09-02 21:45:20|14692.94|14612.94|14693.82|14613.82|14693.9|14613.9|14692.94|14612.94|10
1725313530000|2024-09-02 21:45:30|14693.75|14613.75|14693.41|14613.41|14693.84|14613.84|14693.41|14613.41|8
1725313540000|2024-09-02 21:45:40|14693.47|14613.47|14693.59|14613.59|14693.96|14613.96|14693.44|14613.44|10
1725313550000|2024-09-02 21:45:50|14693.38|14613.38|14693.94|14613.94|14694.42|14614.42|14693.28|14613.28|10
1725313560000|2024-09-02 21:46:00|14693.86|14613.86|14691.04|14611.04|14693.86|14613.86|14691.02|14611.02|10
1725313570000|2024-09-02 21:46:10|14690.79|14610.79|14690.33|14610.33|14690.91|14610.91|14690.33|14610.33|10
1725313580000|2024-09-02 21:46:20|14690.8|14610.8|14691.17|14611.17|14691.38|14611.38|14689.99|14609.99|9
1725313590000|2024-09-02 21:46:30|14691.45|14611.45|14690.8|14610.8|14691.45|14611.45|14690.8|14610.8|9
1725313600000|2024-09-02 21:46:40|14690.85|14610.85|14688.16|14608.16|14690.87|14610.87|14688.16|14608.16|10
1725313610000|2024-09-02 21:46:50|14688.15|14608.15|14686.74|14606.74|14688.15|14608.15|14686.49|14606.49|9
1725313620000|2024-09-02 21:47:00|14686.46|14606.46|14687.73|14607.73|14688.18|14608.18|14686.46|14606.46|10
1725313630000|2024-09-02 21:47:10|14687.82|14607.82|14687.3|14607.3|14687.85|14607.85|14687.25|14607.25|10
1725313640000|2024-09-02 21:47:20|14686.32|14606.32|14684.78|14604.78|14686.32|14606.32|14684.78|14604.78|9
1725313650000|2024-09-02 21:47:30|14684.6|14604.6|14683.75|14603.75|14684.6|14604.6|14683.74|14603.74|10
1725313660000|2024-09-02 21:47:40|14683.68|14603.68|14683.67|14603.67|14683.71|14603.71|14683.64|14603.64|9
1725313670000|2024-09-02 21:47:50|14683.53|14603.53|14682.35|14602.35|14683.67|14603.67|14682.35|14602.35|7
1725313680000|2024-09-02 21:48:00|14682.44|14602.44|14680.16|14600.16|14682.44|14602.44|14680.16|14600.16|10
1725313690000|2024-09-02 21:48:10|14679.79|14599.79|14678.65|14598.65|14679.79|14599.79|14678.65|14598.65|10
1725313700000|2024-09-02 21:48:20|14678.32|14598.32|14676.58|14596.58|14678.32|14598.32|14676.58|14596.58|10
1725313710000|2024-09-02 21:48:30|14676.34|14596.34|14675.93|14595.93|14676.63|14596.63|14675.65|14595.65|9
1725313720000|2024-09-02 21:48:40|14675.91|14595.91|14672.45|14592.45|14675.91|14595.91|14672.45|14592.45|9
1725313730000|2024-09-02 21:48:50|14672.28|14592.28|14672.13|14592.13|14672.28|14592.28|14671.85|14591.85|10
1725313740000|2024-09-02 21:49:00|14672.34|14592.34|14671.3|14591.3|14672.4|14592.4|14671.3|14591.3|10
1725313750000|2024-09-02 21:49:10|14669.72|14589.72|14668.45|14588.45|14669.72|14589.72|14668.45|14588.45|7
1725313760000|2024-09-02 21:49:20|14668.42|14588.42|14668.03|14588.03|14668.42|14588.42|14667.8|14587.8|8
1725313770000|2024-09-02 21:49:30|14668.01|14588.01|14667.4|14587.4|14668.01|14588.01|14667.4|14587.4|10
1725313780000|2024-09-02 21:49:40|14667.42|14587.42|14667.04|14587.04|14667.42|14587.42|14666.91|14586.91|8
1725313790000|2024-09-02 21:49:50|14666.93|14586.93|14666.28|14586.28|14666.93|14586.93|14665.84|14585.84|10
1725313800000|2024-09-02 21:50:00|14666.05|14586.05|14665.12|14585.12|14666.3|14586.3|14665.12|14585.12|10
1725313810000|2024-09-02 21:50:10|14665.16|14585.16|14664.14|14584.14|14665.16|14585.16|14664.07|14584.07|10
1725313820000|2024-09-02 21:50:20|14663.97|14583.97|14663.71|14583.71|14664.37|14584.37|14663.25|14583.25|10
1725313830000|2024-09-02 21:50:30|14664.02|14584.02|14664.32|14584.32|14664.32|14584.32|14663.53|14583.53|10
1725313840000|2024-09-02 21:50:40|14664.18|14584.18|14664.54|14584.54|14664.54|14584.54|14664.08|14584.08|9
1725313850000|2024-09-02 21:50:50|14664.41|14584.41|14662.78|14582.78|14664.53|14584.53|14662.78|14582.78|10
1725313860000|2024-09-02 21:51:00|14662.05|14582.05|14660.76|14580.76|14662.05|14582.05|14659.84|14579.84|10
1725313870000|2024-09-02 21:51:10|14660.88|14580.88|14659.97|14579.97|14660.88|14580.88|14659.38|14579.38|10
1725313880000|2024-09-02 21:51:20|14660.32|14580.32|14658.74|14578.74|14660.4|14580.4|14658.74|14578.74|10
1725313890000|2024-09-02 21:51:30|14658.77|14578.77|14660.07|14580.07|14660.07|14580.07|14658.77|14578.77|10
1725313900000|2024-09-02 21:51:40|14660.27|14580.27|14660.84|14580.84|14660.84|14580.84|14659.96|14579.96|10
1725313910000|2024-09-02 21:51:50|14660.64|14580.64|14661.18|14581.18|14661.18|14581.18|14660.39|14580.39|10
1725313920000|2024-09-02 21:52:00|14661.15|14581.15|14661.32|14581.32|14661.47|14581.47|14661.1|14581.1|10
1725313930000|2024-09-02 21:52:10|14661.28|14581.28|14660.72|14580.72|14661.4|14581.4|14660.71|14580.71|10
1725313940000|2024-09-02 21:52:20|14660.74|14580.74|14662.4|14582.4|14662.4|14582.4|14660.74|14580.74|9
1725313950000|2024-09-02 21:52:30|14662.41|14582.41|14668.9|14588.9|14668.9|14588.9|14661.72|14581.72|10
1725313960000|2024-09-02 21:52:40|14670.2|14590.2|14675.26|14595.26|14675.26|14595.26|14670.2|14590.2|10
1725313970000|2024-09-02 21:52:50|14675.92|14595.92|14676.76|14596.76|14676.76|14596.76|14675.89|14595.89|9
1725313980000|2024-09-02 21:53:00|14676.75|14596.75|14677.4|14597.4|14677.4|14597.4|14676.75|14596.75|10
1725313990000|2024-09-02 21:53:10|14677.33|14597.33|14678.68|14598.68|14678.68|14598.68|14677.11|14597.11|9
1725314000000|2024-09-02 21:53:20|14678.62|14598.62|14678.44|14598.44|14678.77|14598.77|14678.44|14598.44|10
1725314010000|2024-09-02 21:53:30|14678.48|14598.48|14678.78|14598.78|14678.89|14598.89|14678.31|14598.31|8
1725314020000|2024-09-02 21:53:40|14678.85|14598.85|14675.67|14595.67|14678.86|14598.86|14675.67|14595.67|10
1725314030000|2024-09-02 21:53:50|14675.48|14595.48|14672.23|14592.23|14675.48|14595.48|14672.12|14592.12|10
1725314040000|2024-09-02 21:54:00|14672.13|14592.13|14672.16|14592.16|14672.51|14592.51|14671.96|14591.96|10
1725314050000|2024-09-02 21:54:10|14672.29|14592.29|14672.6|14592.6|14672.93|14592.93|14672.16|14592.16|9
1725314060000|2024-09-02 21:54:20|14672.62|14592.62|14672.45|14592.45|14672.67|14592.67|14672.33|14592.33|10
1725314070000|2024-09-02 21:54:30|14672.56|14592.56|14673.93|14593.93|14674.22|14594.22|14672.47|14592.47|10
1725314080000|2024-09-02 21:54:40|14673.92|14593.92|14673.96|14593.96|14674.16|14594.16|14673.92|14593.92|10
1725314090000|2024-09-02 21:54:50|14674.22|14594.22|14673.66|14593.66|14674.22|14594.22|14673.66|14593.66|9
1725314100000|2024-09-02 21:55:00|14673.61|14593.61|14673.53|14593.53|14673.8|14593.8|14673.51|14593.51|8
1725314110000|2024-09-02 21:55:10|14673.44|14593.44|14673.69|14593.69|14673.7|14593.7|14673.41|14593.41|8
1725314120000|2024-09-02 21:55:20|14673.71|14593.71|14673.78|14593.78|14673.78|14593.78|14673.64|14593.64|8
1725314130000|2024-09-02 21:55:30|14673.57|14593.57|14673.9|14593.9|14673.9|14593.9|14673.13|14593.13|10
1725314140000|2024-09-02 21:55:40|14673.77|14593.77|14674.38|14594.38|14674.64|14594.64|14673.77|14593.77|10
1725314150000|2024-09-02 21:55:50|14674.51|14594.51|14674.69|14594.69|14674.83|14594.83|14674.51|14594.51|10
1725314160000|2024-09-02 21:56:00|14674.65|14594.65|14675.05|14595.05|14675.17|14595.17|14674.58|14594.58|10
1725314170000|2024-09-02 21:56:10|14675.08|14595.08|14674.99|14594.99|14675.24|14595.24|14674.85|14594.85|10
1725314180000|2024-09-02 21:56:20|14675.11|14595.11|14675.08|14595.08|14675.39|14595.39|14675.08|14595.08|9
1725314190000|2024-09-02 21:56:30|14675.13|14595.13|14676.19|14596.19|14676.19|14596.19|14673.98|14593.98|10
1725314200000|2024-09-02 21:56:40|14676.3|14596.3|14676.34|14596.34|14676.52|14596.52|14676.16|14596.16|9
1725314210000|2024-09-02 21:56:50|14676.55|14596.55|14677.32|14597.32|14677.32|14597.32|14676.55|14596.55|10
1725314220000|2024-09-02 21:57:00|14677.31|14597.31|14675.31|14595.31|14677.58|14597.58|14675.26|14595.26|10
1725314230000|2024-09-02 21:57:10|14675.06|14595.06|14675.18|14595.18|14675.18|14595.18|14674.39|14594.39|10
1725314240000|2024-09-02 21:57:20|14675.56|14595.56|14676.63|14596.63|14676.69|14596.69|14675.56|14595.56|10
1725314250000|2024-09-02 21:57:30|14677.74|14597.74|14680.06|14600.06|14680.06|14600.06|14677.74|14597.74|10
1725314260000|2024-09-02 21:57:40|14680.16|14600.16|14679.97|14599.97|14681.21|14601.21|14679.95|14599.95|10
1725314270000|2024-09-02 21:57:50|14679.79|14599.79|14679.63|14599.63|14679.83|14599.83|14679.46|14599.46|10
1725314280000|2024-09-02 21:58:00|14679.65|14599.65|14680.23|14600.23|14680.25|14600.25|14679.38|14599.38|10
1725314290000|2024-09-02 21:58:10|14680.1|14600.1|14686.87|14606.87|14686.87|14606.87|14680.1|14600.1|10
1725314300000|2024-09-02 21:58:20|14686.99|14606.99|14689.67|14609.67|14689.67|14609.67|14686.99|14606.99|10
1725314310000|2024-09-02 21:58:30|14691.36|14611.36|14691.66|14611.66|14693.15|14613.15|14691.36|14611.36|10
1725314320000|2024-09-02 21:58:40|14691.31|14611.31|14691.09|14611.09|14691.51|14611.51|14690.75|14610.75|10
1725314330000|2024-09-02 21:58:50|14690.35|14610.35|14689.6|14609.6|14690.35|14610.35|14689.6|14609.6|9
1725314340000|2024-09-02 21:59:00|14689.62|14609.62|14690.25|14610.25|14691.35|14611.35|14689.62|14609.62|10
1725314350000|2024-09-02 21:59:10|14690.06|14610.06|14688.93|14608.93|14690.4|14610.4|14688.93|14608.93|9
1725314360000|2024-09-02 21:59:20|14688.81|14608.81|14688.64|14608.64|14689.23|14609.23|14688.64|14608.64|10
1725314370000|2024-09-02 21:59:30|14688.25|14608.25|14688.37|14608.37|14688.44|14608.44|14687.66|14607.66|10
1725314380000|2024-09-02 21:59:40|14688.35|14608.35|14689.71|14609.71|14689.71|14609.71|14688.3|14608.3|7
1725314390000|2024-09-02 21:59:50|14689.8|14609.8|14689.78|14609.78|14689.8|14609.8|14689.71|14609.71|6
1725314400000|2024-09-02 22:00:00|14689.72|14609.72|14690.04|14610.04|14690.04|14610.04|14688.26|14608.26|9
1725314410000|2024-09-02 22:00:10|14689.65|14609.65|14688.38|14608.38|14689.68|14609.68|14688.38|14608.38|10
1725314420000|2024-09-02 22:00:20|14688.37|14608.37|14688.08|14608.08|14688.84|14608.84|14687.67|14607.67|9
1725314430000|2024-09-02 22:00:30|14688.51|14608.51|14689.17|14609.17|14689.29|14609.29|14688.43|14608.43|10
1725314440000|2024-09-02 22:00:40|14689.18|14609.18|14687.45|14607.45|14689.37|14609.37|14687.18|14607.18|10
1725314450000|2024-09-02 22:00:50|14687|14607|14687.9|14607.9|14688.03|14608.03|14686.81|14606.81|10
1725314460000|2024-09-02 22:01:00|14687.75|14607.75|14686.56|14606.56|14687.75|14607.75|14686.56|14606.56|10
1725314470000|2024-09-02 22:01:10|14685.35|14605.35|14686.03|14606.03|14686.38|14606.38|14685.35|14605.35|10
1725314480000|2024-09-02 22:01:20|14686|14606|14685.29|14605.29|14686.11|14606.11|14685.29|14605.29|5
1725314490000|2024-09-02 22:01:30|14685.49|14605.49|14685.11|14605.11|14685.92|14605.92|14684.96|14604.96|9
1725314500000|2024-09-02 22:01:40|14685.13|14605.13|14686.12|14606.12|14686.12|14606.12|14685.13|14605.13|10
1725314510000|2024-09-02 22:01:50|14685.94|14605.94|14685.99|14605.99|14686.1|14606.1|14685.76|14605.76|8
1725314520000|2024-09-02 22:02:00|14685.52|14605.52|14684.11|14604.11|14685.52|14605.52|14684.11|14604.11|9
1725314530000|2024-09-02 22:02:10|14684.42|14604.42|14684.05|14604.05|14684.5|14604.5|14683.39|14603.39|10
1725314540000|2024-09-02 22:02:20|14684.26|14604.26|14683.8|14603.8|14684.49|14604.49|14683.67|14603.67|10
1725314550000|2024-09-02 22:02:30|14683.96|14603.96|14685.15|14605.15|14685.17|14605.17|14683.96|14603.96|9
1725314560000|2024-09-02 22:02:40|14684.77|14604.77|14684.17|14604.17|14684.94|14604.94|14684.17|14604.17|8
1725314570000|2024-09-02 22:02:50|14684.19|14604.19|14683.27|14603.27|14684.34|14604.34|14683.27|14603.27|10
1725314580000|2024-09-02 22:03:00|14683.43|14603.43|14683.8|14603.8|14683.8|14603.8|14683.26|14603.26|10
1725314590000|2024-09-02 22:03:10|14684.33|14604.33|14685.07|14605.07|14685.07|14605.07|14684.33|14604.33|9
1725314600000|2024-09-02 22:03:20|14685.12|14605.12|14686.82|14606.82|14686.82|14606.82|14685.12|14605.12|10
1725314610000|2024-09-02 22:03:30|14687.24|14607.24|14692.32|14612.32|14692.32|14612.32|14687.24|14607.24|10
1725314620000|2024-09-02 22:03:40|14692.3|14612.3|14692.46|14612.46|14692.46|14612.46|14691.73|14611.73|10
1725314630000|2024-09-02 22:03:50|14692.38|14612.38|14694.67|14614.67|14694.8|14614.8|14692.38|14612.38|10
1725314640000|2024-09-02 22:04:00|14694.74|14614.74|14696.48|14616.48|14696.48|14616.48|14694.5|14614.5|10
1725314650000|2024-09-02 22:04:10|14696.42|14616.42|14696|14616|14696.98|14616.98|14695.68|14615.68|10
1725314660000|2024-09-02 22:04:20|14695.92|14615.92|14697.28|14617.28|14697.43|14617.43|14695.92|14615.92|10
1725314670000|2024-09-02 22:04:30|14697.41|14617.41|14701.1|14621.1|14701.1|14621.1|14697.41|14617.41|10
1725314680000|2024-09-02 22:04:40|14701.7|14621.7|14702.92|14622.92|14702.92|14622.92|14701.7|14621.7|9
1725314690000|2024-09-02 22:04:50|14703.02|14623.02|14704.52|14624.52|14704.82|14624.82|14703.02|14623.02|9
1725314700000|2024-09-02 22:05:00|14704.33|14624.33|14708.96|14628.96|14709.15|14629.15|14704.33|14624.33|10
1725314710000|2024-09-02 22:05:10|14708.91|14628.91|14708.52|14628.52|14708.91|14628.91|14707.91|14627.91|10
1725314720000|2024-09-02 22:05:20|14708.31|14628.31|14705.4|14625.4|14708.31|14628.31|14705.4|14625.4|10
1725314730000|2024-09-02 22:05:30|14705.17|14625.17|14704.64|14624.64|14705.17|14625.17|14704.64|14624.64|10
1725314740000|2024-09-02 22:05:40|14704.65|14624.65|14704.08|14624.08|14704.65|14624.65|14704.08|14624.08|9
1725314750000|2024-09-02 22:05:50|14704.46|14624.46|14705.05|14625.05|14705.05|14625.05|14704.46|14624.46|9
1725314760000|2024-09-02 22:06:00|14705.06|14625.06|14704.56|14624.56|14705.06|14625.06|14704.37|14624.37|8
1725314770000|2024-09-02 22:06:10|14704.55|14624.55|14704.86|14624.86|14704.86|14624.86|14703.91|14623.91|8
1725314780000|2024-09-02 22:06:20|14704.97|14624.97|14704.36|14624.36|14704.97|14624.97|14703.6|14623.6|10
1725314790000|2024-09-02 22:06:30|14704.61|14624.61|14705.13|14625.13|14705.31|14625.31|14704.61|14624.61|9
1725314800000|2024-09-02 22:06:40|14705.18|14625.18|14705.41|14625.41|14705.48|14625.48|14705|14625|8
1725314810000|2024-09-02 22:06:50|14705.6|14625.6|14705.88|14625.88|14705.95|14625.95|14705.6|14625.6|10
1725314820000|2024-09-02 22:07:00|14705.87|14625.87|14706.39|14626.39|14706.39|14626.39|14705.71|14625.71|9
1725314830000|2024-09-02 22:07:10|14706.69|14626.69|14707.06|14627.06|14708.55|14628.55|14706.69|14626.69|10
1725314840000|2024-09-02 22:07:20|14707.04|14627.04|14706.96|14626.96|14707.3|14627.3|14706.76|14626.76|10
1725314850000|2024-09-02 22:07:30|14706.97|14626.97|14708.32|14628.32|14708.32|14628.32|14706.95|14626.95|10
1725314860000|2024-09-02 22:07:40|14708.27|14628.27|14706.63|14626.63|14708.27|14628.27|14706.63|14626.63|9
1725314870000|2024-09-02 22:07:50|14706.57|14626.57|14705.67|14625.67|14706.57|14626.57|14705.67|14625.67|10
1725314880000|2024-09-02 22:08:00|14705.66|14625.66|14704.5|14624.5|14705.66|14625.66|14704.33|14624.33|9
1725314890000|2024-09-02 22:08:10|14704.49|14624.49|14703.18|14623.18|14704.49|14624.49|14703.18|14623.18|9
1725314900000|2024-09-02 22:08:20|14702.98|14622.98|14702.6|14622.6|14702.98|14622.98|14702.48|14622.48|6
1725314910000|2024-09-02 22:08:30|14702.98|14622.98|14701.41|14621.41|14702.98|14622.98|14701.4|14621.4|10
1725314920000|2024-09-02 22:08:40|14701.4|14621.4|14699.4|14619.4|14701.4|14621.4|14699.39|14619.39|10
1725314930000|2024-09-02 22:08:50|14699.2|14619.2|14700.92|14620.92|14700.92|14620.92|14699.2|14619.2|9
1725314940000|2024-09-02 22:09:00|14701.14|14621.14|14699.39|14619.39|14701.18|14621.18|14699.39|14619.39|9
1725314950000|2024-09-02 22:09:10|14699.11|14619.11|14698.51|14618.51|14699.11|14619.11|14698.27|14618.27|10
1725314960000|2024-09-02 22:09:20|14698.56|14618.56|14699.65|14619.65|14699.65|14619.65|14698.56|14618.56|9
1725314970000|2024-09-02 22:09:30|14700.19|14620.19|14700.62|14620.62|14700.62|14620.62|14698.74|14618.74|10
1725314980000|2024-09-02 22:09:40|14700.68|14620.68|14699.55|14619.55|14700.91|14620.91|14699.55|14619.55|10
1725314990000|2024-09-02 22:09:50|14699.54|14619.54|14700.33|14620.33|14700.38|14620.38|14699.54|14619.54|8
1725315000000|2024-09-02 22:10:00|14700.29|14620.29|14699.54|14619.54|14700.29|14620.29|14699.54|14619.54|10
1725315010000|2024-09-02 22:10:10|14699.52|14619.52|14698.78|14618.78|14699.82|14619.82|14698.78|14618.78|9
1725315020000|2024-09-02 22:10:20|14698.42|14618.42|14699.43|14619.43|14699.43|14619.43|14698.42|14618.42|10
1725315030000|2024-09-02 22:10:30|14699.51|14619.51|14699.64|14619.64|14699.69|14619.69|14699.51|14619.51|9
1725315040000|2024-09-02 22:10:40|14699.65|14619.65|14701.2|14621.2|14701.2|14621.2|14699.65|14619.65|9
1725315050000|2024-09-02 22:10:50|14701.25|14621.25|14702.5|14622.5|14702.95|14622.95|14701.25|14621.25|10
1725315060000|2024-09-02 22:11:00|14702.9|14622.9|14701.96|14621.96|14702.9|14622.9|14701.96|14621.96|9
1725315070000|2024-09-02 22:11:10|14701.95|14621.95|14700.84|14620.84|14701.95|14621.95|14700.84|14620.84|8
1725315080000|2024-09-02 22:11:20|14700.86|14620.86|14700.32|14620.32|14700.86|14620.86|14700.32|14620.32|9
1725315090000|2024-09-02 22:11:30|14700.37|14620.37|14699.18|14619.18|14700.42|14620.42|14698.95|14618.95|8
1725315100000|2024-09-02 22:11:40|14699.51|14619.51|14697.31|14617.31|14699.51|14619.51|14697.23|14617.23|10
1725315110000|2024-09-02 22:11:50|14697.33|14617.33|14695.92|14615.92|14697.33|14617.33|14695.92|14615.92|8
1725315120000|2024-09-02 22:12:00|14695.83|14615.83|14694.9|14614.9|14695.83|14615.83|14694.74|14614.74|10
1725315130000|2024-09-02 22:12:10|14694.45|14614.45|14692.83|14612.83|14694.45|14614.45|14692.83|14612.83|9
1725315140000|2024-09-02 22:12:20|14692.66|14612.66|14690.9|14610.9|14692.66|14612.66|14690.9|14610.9|10
1725315150000|2024-09-02 22:12:30|14690.87|14610.87|14689.97|14609.97|14690.87|14610.87|14689.97|14609.97|7
1725315160000|2024-09-02 22:12:40|14690.12|14610.12|14689.29|14609.29|14690.12|14610.12|14689.1|14609.1|8
1725315170000|2024-09-02 22:12:50|14689.22|14609.22|14691.39|14611.39|14691.39|14611.39|14689.19|14609.19|7
1725315180000|2024-09-02 22:13:00|14691.42|14611.42|14691.04|14611.04|14691.42|14611.42|14690.92|14610.92|8
1725315190000|2024-09-02 22:13:10|14690.91|14610.91|14690.79|14610.79|14690.91|14610.91|14690.79|14610.79|3
1725315200000|2024-09-02 22:13:20|14690.88|14610.88|14690.04|14610.04|14690.88|14610.88|14689.98|14609.98|8
1725315210000|2024-09-02 22:13:30|14690.01|14610.01|14690.39|14610.39|14690.41|14610.41|14689.98|14609.98|9
1725315220000|2024-09-02 22:13:40|14690.32|14610.32|14688.18|14608.18|14690.32|14610.32|14688.18|14608.18|10
1725315230000|2024-09-02 22:13:50|14687.69|14607.69|14686.94|14606.94|14687.69|14607.69|14686.94|14606.94|9
1725315240000|2024-09-02 22:14:00|14686.85|14606.85|14685.89|14605.89|14686.86|14606.86|14685.89|14605.89|9
1725315250000|2024-09-02 22:14:10|14686.98|14606.98|14687.95|14607.95|14688.03|14608.03|14686.98|14606.98|9
1725315260000|2024-09-02 22:14:20|14688.03|14608.03|14687.89|14607.89|14688.39|14608.39|14687.71|14607.71|10
1725315270000|2024-09-02 22:14:30|14687.88|14607.88|14687.18|14607.18|14688.19|14608.19|14686.84|14606.84|8
1725315280000|2024-09-02 22:14:40|14687.11|14607.11|14687.11|14607.11|14687.21|14607.21|14687.09|14607.09|9
1725315290000|2024-09-02 22:14:50|14687.02|14607.02|14686.48|14606.48|14687.02|14607.02|14686.37|14606.37|10
1725315300000|2024-09-02 22:15:00|14686.49|14606.49|14688.07|14608.07|14688.07|14608.07|14686.49|14606.49|10
1725315310000|2024-09-02 22:15:10|14688.06|14608.06|14687.37|14607.37|14688.08|14608.08|14687.23|14607.23|8
1725315320000|2024-09-02 22:15:20|14687.49|14607.49|14686.34|14606.34|14687.54|14607.54|14686.34|14606.34|9
1725315330000|2024-09-02 22:15:30|14685.86|14605.86|14685.11|14605.11|14685.86|14605.86|14685.11|14605.11|7
1725315340000|2024-09-02 22:15:40|14685.09|14605.09|14684.48|14604.48|14685.09|14605.09|14683.44|14603.44|10
1725315350000|2024-09-02 22:15:50|14684.47|14604.47|14684.29|14604.29|14684.47|14604.47|14684.28|14604.28|8
1725315360000|2024-09-02 22:16:00|14684.1|14604.1|14681.66|14601.66|14684.17|14604.17|14681.66|14601.66|8
1725315370000|2024-09-02 22:16:10|14681.32|14601.32|14681.31|14601.31|14681.53|14601.53|14681.12|14601.12|10
1725315380000|2024-09-02 22:16:20|14681.43|14601.43|14680.3|14600.3|14681.43|14601.43|14680.3|14600.3|10
1725315390000|2024-09-02 22:16:30|14680.82|14600.82|14682.6|14602.6|14682.6|14602.6|14680.82|14600.82|10
1725315400000|2024-09-02 22:16:40|14682.85|14602.85|14684.18|14604.18|14684.18|14604.18|14682.85|14602.85|10
1725315410000|2024-09-02 22:16:50|14684.33|14604.33|14684.29|14604.29|14684.59|14604.59|14684.19|14604.19|9
1725315420000|2024-09-02 22:17:00|14684.3|14604.3|14689.31|14609.31|14689.31|14609.31|14684.3|14604.3|10
1725315430000|2024-09-02 22:17:10|14689.36|14609.36|14691.44|14611.44|14691.44|14611.44|14689.36|14609.36|10
1725315440000|2024-09-02 22:17:20|14691.29|14611.29|14694.17|14614.17|14694.17|14614.17|14691.29|14611.29|9
1725315450000|2024-09-02 22:17:30|14694.74|14614.74|14696.03|14616.03|14696.03|14616.03|14694.74|14614.74|10
1725315460000|2024-09-02 22:17:40|14696.02|14616.02|14695.19|14615.19|14696.62|14616.62|14695.19|14615.19|9
1725315470000|2024-09-02 22:17:50|14694.87|14614.87|14694.8|14614.8|14695|14615|14694.51|14614.51|8
1725315480000|2024-09-02 22:18:00|14694.75|14614.75|14694.13|14614.13|14694.77|14614.77|14694.08|14614.08|9
1725315490000|2024-09-02 22:18:10|14694.11|14614.11|14693.03|14613.03|14694.11|14614.11|14692.86|14612.86|9
1725315500000|2024-09-02 22:18:20|14693.1|14613.1|14695.18|14615.18|14695.18|14615.18|14692.86|14612.86|10
1725315510000|2024-09-02 22:18:30|14695.14|14615.14|14696.03|14616.03|14696.08|14616.08|14695.14|14615.14|9
1725315520000|2024-09-02 22:18:40|14696.08|14616.08|14695.27|14615.27|14696.08|14616.08|14695.21|14615.21|9
1725315530000|2024-09-02 22:18:50|14695.21|14615.21|14694.66|14614.66|14695.34|14615.34|14694.66|14614.66|9
1725315540000|2024-09-02 22:19:00|14694.67|14614.67|14694.63|14614.63|14694.68|14614.68|14694.41|14614.41|9
1725315550000|2024-09-02 22:19:10|14694.6|14614.6|14694.52|14614.52|14694.61|14614.61|14694.28|14614.28|8
1725315560000|2024-09-02 22:19:20|14694.5|14614.5|14694.39|14614.39|14694.9|14614.9|14694.38|14614.38|9
1725315570000|2024-09-02 22:19:30|14694.32|14614.32|14694.34|14614.34|14694.51|14614.51|14694.32|14614.32|7
1725315580000|2024-09-02 22:19:40|14694.36|14614.36|14694.95|14614.95|14695.01|14615.01|14694.36|14614.36|9
1725315590000|2024-09-02 22:19:50|14695.52|14615.52|14695.57|14615.57|14695.68|14615.68|14695.49|14615.49|9
1725315600000|2024-09-02 22:20:00|14695.58|14615.58|14696.07|14616.07|14696.07|14616.07|14695.42|14615.42|10
1725315610000|2024-09-02 22:20:10|14696.11|14616.11|14696.24|14616.24|14696.53|14616.53|14695.84|14615.84|10
1725315620000|2024-09-02 22:20:20|14696.34|14616.34|14697.08|14617.08|14697.34|14617.34|14696.34|14616.34|10
1725315630000|2024-09-02 22:20:30|14696.49|14616.49|14696.69|14616.69|14696.85|14616.85|14696.49|14616.49|9
1725315640000|2024-09-02 22:20:40|14696.31|14616.31|14696.04|14616.04|14697.14|14617.14|14696.04|14616.04|10
1725315650000|2024-09-02 22:20:50|14696.08|14616.08|14696.57|14616.57|14696.57|14616.57|14696.08|14616.08|8
1725315660000|2024-09-02 22:21:00|14698.09|14618.09|14700.28|14620.28|14700.28|14620.28|14698.09|14618.09|10
1725315670000|2024-09-02 22:21:10|14700.29|14620.29|14700.41|14620.41|14700.44|14620.44|14700.23|14620.23|10
1725315680000|2024-09-02 22:21:20|14700.39|14620.39|14700.81|14620.81|14700.81|14620.81|14700.21|14620.21|8
1725315690000|2024-09-02 22:21:30|14700.59|14620.59|14700.4|14620.4|14700.85|14620.85|14700.4|14620.4|7
1725315700000|2024-09-02 22:21:40|14700.38|14620.38|14700|14620|14700.44|14620.44|14700|14620|10
1725315710000|2024-09-02 22:21:50|14699.97|14619.97|14700.26|14620.26|14700.53|14620.53|14699.97|14619.97|10
1725315720000|2024-09-02 22:22:00|14700.27|14620.27|14701.86|14621.86|14701.86|14621.86|14700.22|14620.22|8
1725315730000|2024-09-02 22:22:10|14702.26|14622.26|14702.75|14622.75|14702.75|14622.75|14701.98|14621.98|9
1725315740000|2024-09-02 22:22:20|14703.27|14623.27|14703.57|14623.57|14703.57|14623.57|14702.7|14622.7|10
1725315750000|2024-09-02 22:22:30|14703.92|14623.92|14704.91|14624.91|14704.91|14624.91|14703.92|14623.92|10
1725315760000|2024-09-02 22:22:40|14705.15|14625.15|14704.8|14624.8|14705.34|14625.34|14704.8|14624.8|10
1725315770000|2024-09-02 22:22:50|14704.85|14624.85|14705.34|14625.34|14705.37|14625.37|14704.85|14624.85|9
1725315780000|2024-09-02 22:23:00|14705.33|14625.33|14705.81|14625.81|14705.83|14625.83|14705.16|14625.16|8
1725315790000|2024-09-02 22:23:10|14705.64|14625.64|14706.25|14626.25|14706.25|14626.25|14705.48|14625.48|10
1725315800000|2024-09-02 22:23:20|14706.27|14626.27|14709.24|14629.24|14709.24|14629.24|14706.27|14626.27|10
1725315810000|2024-09-02 22:23:30|14709.03|14629.03|14711.32|14631.32|14711.32|14631.32|14708.84|14628.84|10
1725315820000|2024-09-02 22:23:40|14711.34|14631.34|14709.04|14629.04|14712.98|14632.98|14709.04|14629.04|10
1725315830000|2024-09-02 22:23:50|14709.26|14629.26|14710.52|14630.52|14710.52|14630.52|14709.17|14629.17|9
1725315840000|2024-09-02 22:24:00|14710.51|14630.51|14711.78|14631.78|14711.82|14631.82|14710.51|14630.51|10
1725315850000|2024-09-02 22:24:10|14711.77|14631.77|14713.84|14633.84|14713.84|14633.84|14711.77|14631.77|10
1725315860000|2024-09-02 22:24:20|14713.95|14633.95|14714.83|14634.83|14715.03|14635.03|14713.95|14633.95|10
1725315870000|2024-09-02 22:24:30|14714.86|14634.86|14714.79|14634.79|14715.01|14635.01|14714.43|14634.43|9
1725315880000|2024-09-02 22:24:40|14714.76|14634.76|14713.17|14633.17|14715|14635|14713.17|14633.17|10
1725315890000|2024-09-02 22:24:50|14713.08|14633.08|14711.78|14631.78|14713.08|14633.08|14711.78|14631.78|9
1725315900000|2024-09-02 22:25:00|14711.61|14631.61|14711.17|14631.17|14711.68|14631.68|14711.17|14631.17|10
1725315910000|2024-09-02 22:25:10|14711.12|14631.12|14712.13|14632.13|14712.26|14632.26|14711.12|14631.12|10
1725315920000|2024-09-02 22:25:20|14712.12|14632.12|14711.56|14631.56|14712.12|14632.12|14711.56|14631.56|10
1725315930000|2024-09-02 22:25:30|14711.39|14631.39|14711.93|14631.93|14711.93|14631.93|14711.36|14631.36|9
1725315940000|2024-09-02 22:25:40|14712.03|14632.03|14712.34|14632.34|14712.54|14632.54|14712.01|14632.01|9
1725315950000|2024-09-02 22:25:50|14712.43|14632.43|14712.03|14632.03|14712.51|14632.51|14712.03|14632.03|7
1725315960000|2024-09-02 22:26:00|14712.05|14632.05|14710.58|14630.58|14712.09|14632.09|14710.52|14630.52|10
1725315970000|2024-09-02 22:26:10|14710.56|14630.56|14711.69|14631.69|14711.69|14631.69|14710.5|14630.5|10
1725315980000|2024-09-02 22:26:20|14712.31|14632.31|14713.32|14633.32|14713.51|14633.51|14712.31|14632.31|10
1725315990000|2024-09-02 22:26:30|14713.21|14633.21|14712.39|14632.39|14713.28|14633.28|14712.39|14632.39|10
1725316000000|2024-09-02 22:26:40|14712.56|14632.56|14712.1|14632.1|14712.6|14632.6|14712.1|14632.1|10
1725316010000|2024-09-02 22:26:50|14712.13|14632.13|14712.61|14632.61|14712.61|14632.61|14712.06|14632.06|9
1725316020000|2024-09-02 22:27:00|14712.25|14632.25|14714.35|14634.35|14714.35|14634.35|14712.25|14632.25|9
1725316030000|2024-09-02 22:27:10|14714.8|14634.8|14715.2|14635.2|14715.21|14635.21|14714.8|14634.8|10
1725316040000|2024-09-02 22:27:20|14715.22|14635.22|14713.39|14633.39|14715.25|14635.25|14713.39|14633.39|10
1725316050000|2024-09-02 22:27:30|14713.37|14633.37|14712.96|14632.96|14713.37|14633.37|14712.96|14632.96|8
1725316060000|2024-09-02 22:27:40|14712.91|14632.91|14711.53|14631.53|14713.05|14633.05|14711.53|14631.53|9
1725316070000|2024-09-02 22:27:50|14711.59|14631.59|14709.76|14629.76|14711.68|14631.68|14709.76|14629.76|10
1725316080000|2024-09-02 22:28:00|14709.85|14629.85|14710.02|14630.02|14710.07|14630.07|14709.52|14629.52|10
1725316090000|2024-09-02 22:28:10|14709.95|14629.95|14709.37|14629.37|14709.95|14629.95|14709.19|14629.19|8
1725316100000|2024-09-02 22:28:20|14709.34|14629.34|14708.29|14628.29|14709.34|14629.34|14708.24|14628.24|9
1725316110000|2024-09-02 22:28:30|14708.3|14628.3|14709.11|14629.11|14709.11|14629.11|14708.3|14628.3|7
1725316120000|2024-09-02 22:28:40|14709.46|14629.46|14711.18|14631.18|14711.18|14631.18|14709.4|14629.4|10
1725316130000|2024-09-02 22:28:50|14711.29|14631.29|14711.2|14631.2|14711.42|14631.42|14711.2|14631.2|10
1725316140000|2024-09-02 22:29:00|14711.64|14631.64|14711.66|14631.66|14711.81|14631.81|14711.28|14631.28|9
1725316150000|2024-09-02 22:29:10|14711.77|14631.77|14710.89|14630.89|14711.77|14631.77|14710.89|14630.89|10
1725316160000|2024-09-02 22:29:20|14711.03|14631.03|14712.02|14632.02|14712.05|14632.05|14711.03|14631.03|10
1725316170000|2024-09-02 22:29:30|14712.09|14632.09|14712.76|14632.76|14712.76|14632.76|14712.09|14632.09|10
1725316180000|2024-09-02 22:29:40|14712.8|14632.8|14713.5|14633.5|14713.71|14633.71|14712.8|14632.8|10
1725316190000|2024-09-02 22:29:50|14713.59|14633.59|14714.53|14634.53|14714.56|14634.56|14713.59|14633.59|9
1725316200000|2024-09-02 22:30:00|14714.26|14634.26|14712.11|14632.11|14714.59|14634.59|14712.11|14632.11|10
1725316210000|2024-09-02 22:30:10|14713.59|14633.59|14711.77|14631.77|14713.9|14633.9|14711.77|14631.77|10
1725316220000|2024-09-02 22:30:20|14711.62|14631.62|14708.67|14628.67|14711.62|14631.62|14708.67|14628.67|10
1725316230000|2024-09-02 22:30:30|14708.58|14628.58|14708.41|14628.41|14709.25|14629.25|14708.41|14628.41|10
1725316240000|2024-09-02 22:30:40|14708.67|14628.67|14707.73|14627.73|14708.67|14628.67|14707.2|14627.2|6
1725316250000|2024-09-02 22:30:50|14707.77|14627.77|14707.18|14627.18|14707.77|14627.77|14707.18|14627.18|5
1725316260000|2024-09-02 22:31:00|14706.51|14626.51|14708.53|14628.53|14708.64|14628.64|14706.4|14626.4|9
1725316270000|2024-09-02 22:31:10|14708.56|14628.56|14708.97|14628.97|14709.1|14629.1|14708.5|14628.5|9
1725316280000|2024-09-02 22:31:20|14708.96|14628.96|14706.5|14626.5|14708.96|14628.96|14706.5|14626.5|9
1725316290000|2024-09-02 22:31:30|14706.61|14626.61|14705.02|14625.02|14706.61|14626.61|14705.02|14625.02|8
1725316300000|2024-09-02 22:31:40|14704.76|14624.76|14704.19|14624.19|14704.76|14624.76|14704.19|14624.19|8
1725316310000|2024-09-02 22:31:50|14704.11|14624.11|14703.39|14623.39|14704.11|14624.11|14703.39|14623.39|10
1725316320000|2024-09-02 22:32:00|14703.17|14623.17|14702.67|14622.67|14703.24|14623.24|14702.66|14622.66|9
1725316330000|2024-09-02 22:32:10|14702.52|14622.52|14701.75|14621.75|14702.52|14622.52|14701.75|14621.75|10
1725316340000|2024-09-02 22:32:20|14701.93|14621.93|14702.13|14622.13|14702.13|14622.13|14701.65|14621.65|10
1725316350000|2024-09-02 22:32:30|14702.25|14622.25|14703.67|14623.67|14703.67|14623.67|14702.25|14622.25|9
1725316360000|2024-09-02 22:32:40|14703.66|14623.66|14702.97|14622.97|14703.66|14623.66|14702.96|14622.96|10
1725316370000|2024-09-02 22:32:50|14702.95|14622.95|14702.73|14622.73|14702.98|14622.98|14702.64|14622.64|10
1725316380000|2024-09-02 22:33:00|14702.63|14622.63|14704.09|14624.09|14704.21|14624.21|14702.44|14622.44|10
1725316390000|2024-09-02 22:33:10|14704.1|14624.1|14704.79|14624.79|14704.79|14624.79|14703.87|14623.87|9
1725316400000|2024-09-02 22:33:20|14705.21|14625.21|14709.02|14629.02|14709.02|14629.02|14705.21|14625.21|10
1725316410000|2024-09-02 22:33:30|14709.5|14629.5|14709.56|14629.56|14709.81|14629.81|14709.5|14629.5|7
1725316420000|2024-09-02 22:33:40|14709.44|14629.44|14709.76|14629.76|14709.94|14629.94|14709.44|14629.44|9
1725316430000|2024-09-02 22:33:50|14709.62|14629.62|14708.84|14628.84|14709.62|14629.62|14708.84|14628.84|8
1725316440000|2024-09-02 22:34:00|14709.07|14629.07|14708.88|14628.88|14709.07|14629.07|14708.69|14628.69|8
1725316450000|2024-09-02 22:34:10|14708.93|14628.93|14708.95|14628.95|14709.06|14629.06|14708.93|14628.93|7
1725316460000|2024-09-02 22:34:20|14708.91|14628.91|14708.26|14628.26|14708.96|14628.96|14708.26|14628.26|10
1725316470000|2024-09-02 22:34:30|14708.24|14628.24|14707.9|14627.9|14708.33|14628.33|14707.63|14627.63|9
1725316480000|2024-09-02 22:34:40|14707.89|14627.89|14707.42|14627.42|14707.89|14627.89|14706.51|14626.51|7
1725316490000|2024-09-02 22:34:50|14707.44|14627.44|14707.39|14627.39|14707.46|14627.46|14707.23|14627.23|9
1725316500000|2024-09-02 22:35:00|14707.42|14627.42|14706.88|14626.88|14707.69|14627.69|14706.88|14626.88|8
1725316510000|2024-09-02 22:35:10|14706.43|14626.43|14706.54|14626.54|14706.62|14626.62|14706.03|14626.03|10
1725316520000|2024-09-02 22:35:20|14706.32|14626.32|14706.88|14626.88|14706.88|14626.88|14705.9|14625.9|8
1725316530000|2024-09-02 22:35:30|14706.78|14626.78|14706.4|14626.4|14706.91|14626.91|14706.4|14626.4|10
1725316540000|2024-09-02 22:35:40|14706.38|14626.38|14706.1|14626.1|14706.38|14626.38|14704.62|14624.62|10
1725316550000|2024-09-02 22:35:50|14705.95|14625.95|14703.39|14623.39|14705.95|14625.95|14703.39|14623.39|10
1725316560000|2024-09-02 22:36:00|14702.75|14622.75|14702.42|14622.42|14702.75|14622.75|14701.78|14621.78|9
1725316570000|2024-09-02 22:36:10|14702.28|14622.28|14704.42|14624.42|14704.42|14624.42|14702.13|14622.13|10
1725316580000|2024-09-02 22:36:20|14704.59|14624.59|14704.05|14624.05|14704.67|14624.67|14704.05|14624.05|10
1725316590000|2024-09-02 22:36:30|14704.02|14624.02|14704.97|14624.97|14704.97|14624.97|14703.98|14623.98|9
1725316600000|2024-09-02 22:36:40|14705.82|14625.82|14706.2|14626.2|14706.2|14626.2|14705.65|14625.65|10
1725316610000|2024-09-02 22:36:50|14706.13|14626.13|14704.94|14624.94|14706.13|14626.13|14704.94|14624.94|10
1725316620000|2024-09-02 22:37:00|14705.13|14625.13|14703.84|14623.84|14705.5|14625.5|14703.84|14623.84|9
1725316630000|2024-09-02 22:37:10|14703.76|14623.76|14703.06|14623.06|14703.76|14623.76|14703.06|14623.06|9
1725316640000|2024-09-02 22:37:20|14702.99|14622.99|14702.5|14622.5|14702.99|14622.99|14702.5|14622.5|9
1725316650000|2024-09-02 22:37:30|14701.76|14621.76|14701.63|14621.63|14701.76|14621.76|14701.2|14621.2|9
1725316660000|2024-09-02 22:37:40|14701.53|14621.53|14699.42|14619.42|14701.53|14621.53|14699.31|14619.31|10
1725316670000|2024-09-02 22:37:50|14699.41|14619.41|14699.31|14619.31|14699.59|14619.59|14699.05|14619.05|10
1725316680000|2024-09-02 22:38:00|14699.14|14619.14|14697.48|14617.48|14699.14|14619.14|14697.48|14617.48|10
1725316690000|2024-09-02 22:38:10|14697.28|14617.28|14696.54|14616.54|14697.28|14617.28|14696.54|14616.54|9
1725316700000|2024-09-02 22:38:20|14696.45|14616.45|14694.41|14614.41|14696.45|14616.45|14694.41|14614.41|10
1725316710000|2024-09-02 22:38:30|14694.95|14614.95|14693.58|14613.58|14694.95|14614.95|14693.54|14613.54|10
1725316720000|2024-09-02 22:38:40|14692.98|14612.98|14692.19|14612.19|14692.98|14612.98|14692.03|14612.03|9
1725316730000|2024-09-02 22:38:50|14692.32|14612.32|14692.12|14612.12|14692.42|14612.42|14692.12|14612.12|10
1725316740000|2024-09-02 22:39:00|14692.08|14612.08|14692.32|14612.32|14692.37|14612.37|14692|14612|10
1725316750000|2024-09-02 22:39:10|14692.38|14612.38|14692.81|14612.81|14692.81|14612.81|14692.31|14612.31|9
1725316760000|2024-09-02 22:39:20|14692.84|14612.84|14693.82|14613.82|14693.82|14613.82|14692.84|14612.84|7
1725316770000|2024-09-02 22:39:30|14693.95|14613.95|14693.94|14613.94|14694.04|14614.04|14693.92|14613.92|10
1725316780000|2024-09-02 22:39:40|14693.66|14613.66|14693.13|14613.13|14693.66|14613.66|14692.69|14612.69|9
1725316790000|2024-09-02 22:39:50|14693.14|14613.14|14692.14|14612.14|14693.15|14613.15|14692.13|14612.13|10
1725316800000|2024-09-02 22:40:00|14692.68|14612.68|14694.28|14614.28|14694.28|14614.28|14692.67|14612.67|9
1725316810000|2024-09-02 22:40:10|14694.88|14614.88|14697.18|14617.18|14697.18|14617.18|14694.88|14614.88|10
1725316820000|2024-09-02 22:40:20|14697.24|14617.24|14698.94|14618.94|14698.95|14618.95|14697.24|14617.24|10
1725316830000|2024-09-02 22:40:30|14699.12|14619.12|14699.43|14619.43|14699.78|14619.78|14699.03|14619.03|10
1725316840000|2024-09-02 22:40:40|14699.56|14619.56|14700.02|14620.02|14700.25|14620.25|14699.56|14619.56|9
1725316850000|2024-09-02 22:40:50|14700.45|14620.45|14700.57|14620.57|14700.57|14620.57|14700.13|14620.13|10
1725316860000|2024-09-02 22:41:00|14700.61|14620.61|14700.01|14620.01|14700.61|14620.61|14699.93|14619.93|8
1725316870000|2024-09-02 22:41:10|14700.29|14620.29|14700.73|14620.73|14701.08|14621.08|14700.29|14620.29|8
1725316880000|2024-09-02 22:41:20|14700.74|14620.74|14701.03|14621.03|14701.09|14621.09|14700.74|14620.74|10
1725316890000|2024-09-02 22:41:30|14701.04|14621.04|14701.52|14621.52|14701.66|14621.66|14701.03|14621.03|8
1725316900000|2024-09-02 22:41:40|14701.3|14621.3|14701.72|14621.72|14701.92|14621.92|14701.3|14621.3|10
1725316910000|2024-09-02 22:41:50|14701.7|14621.7|14700.95|14620.95|14702.12|14622.12|14700.93|14620.93|9
1725316920000|2024-09-02 22:42:00|14700.93|14620.93|14703.22|14623.22|14703.22|14623.22|14700.78|14620.78|10
1725316930000|2024-09-02 22:42:10|14703.44|14623.44|14704.04|14624.04|14704.04|14624.04|14703.44|14623.44|10
1725316940000|2024-09-02 22:42:20|14704.31|14624.31|14704.38|14624.38|14704.66|14624.66|14703.9|14623.9|10
1725316950000|2024-09-02 22:42:30|14704.35|14624.35|14705.92|14625.92|14705.92|14625.92|14704.32|14624.32|10
1725316960000|2024-09-02 22:42:40|14705.89|14625.89|14707.68|14627.68|14708.49|14628.49|14705.89|14625.89|10
1725316970000|2024-09-02 22:42:50|14707.74|14627.74|14710.75|14630.75|14710.75|14630.75|14707.74|14627.74|10
1725316980000|2024-09-02 22:43:00|14710.76|14630.76|14710.65|14630.65|14710.91|14630.91|14710.59|14630.59|10
1725316990000|2024-09-02 22:43:10|14710.34|14630.34|14709.81|14629.81|14710.34|14630.34|14708.81|14628.81|10
1725317000000|2024-09-02 22:43:20|14710.04|14630.04|14711|14631|14711|14631|14710.04|14630.04|10
1725317010000|2024-09-02 22:43:30|14710.97|14630.97|14714.72|14634.72|14714.89|14634.89|14710.97|14630.97|10
1725317020000|2024-09-02 22:43:40|14714.69|14634.69|14716.1|14636.1|14716.1|14636.1|14714.54|14634.54|9
1725317030000|2024-09-02 22:43:50|14716.03|14636.03|14715.95|14635.95|14716.41|14636.41|14715.93|14635.93|9
1725317040000|2024-09-02 22:44:00|14715.98|14635.98|14715.71|14635.71|14715.98|14635.98|14715.71|14635.71|7
1725317050000|2024-09-02 22:44:10|14715.61|14635.61|14715.37|14635.37|14715.61|14635.61|14715.36|14635.36|8
1725317060000|2024-09-02 22:44:20|14715.21|14635.21|14715.43|14635.43|14715.51|14635.51|14715.14|14635.14|10
1725317070000|2024-09-02 22:44:30|14715.09|14635.09|14714.81|14634.81|14715.09|14635.09|14714.61|14634.61|9
1725317080000|2024-09-02 22:44:40|14714.82|14634.82|14714.58|14634.58|14714.88|14634.88|14714.58|14634.58|7
1725317090000|2024-09-02 22:44:50|14714.55|14634.55|14714.79|14634.79|14714.79|14634.79|14714.55|14634.55|8
1725317100000|2024-09-02 22:45:00|14714.82|14634.82|14716.76|14636.76|14716.76|14636.76|14714.82|14634.82|10
1725317110000|2024-09-02 22:45:10|14717|14637|14718.45|14638.45|14718.45|14638.45|14717|14637|10
1725317120000|2024-09-02 22:45:20|14718.46|14638.46|14718.51|14638.51|14718.56|14638.56|14718.37|14638.37|7
1725317130000|2024-09-02 22:45:30|14718.35|14638.35|14718.41|14638.41|14718.41|14638.41|14718.14|14638.14|9
1725317140000|2024-09-02 22:45:40|14718.78|14638.78|14717.98|14637.98|14718.95|14638.95|14717.98|14637.98|10
1725317150000|2024-09-02 22:45:50|14718.23|14638.23|14719.24|14639.24|14719.24|14639.24|14718.18|14638.18|9
1725317160000|2024-09-02 22:46:00|14719.13|14639.13|14721.15|14641.15|14721.15|14641.15|14719.13|14639.13|9
1725317170000|2024-09-02 22:46:10|14721.24|14641.24|14723.01|14643.01|14723.01|14643.01|14721.24|14641.24|9
1725317180000|2024-09-02 22:46:20|14722.87|14642.87|14723.14|14643.14|14723.27|14643.27|14722.87|14642.87|9
1725317190000|2024-09-02 22:46:30|14722.98|14642.98|14723.01|14643.01|14723.47|14643.47|14722.98|14642.98|9
1725317200000|2024-09-02 22:46:40|14722.98|14642.98|14721.43|14641.43|14723.04|14643.04|14721.43|14641.43|8
1725317210000|2024-09-02 22:46:50|14721.26|14641.26|14720.84|14640.84|14721.91|14641.91|14720.84|14640.84|10
1725317220000|2024-09-02 22:47:00|14719.98|14639.98|14718.75|14638.75|14719.98|14639.98|14718.75|14638.75|9
1725317230000|2024-09-02 22:47:10|14719.81|14639.81|14719.21|14639.21|14720.93|14640.93|14719.21|14639.21|9
1725317240000|2024-09-02 22:47:20|14719.13|14639.13|14720.36|14640.36|14720.36|14640.36|14718.86|14638.86|8
1725317250000|2024-09-02 22:47:30|14720.64|14640.64|14720.78|14640.78|14721.06|14641.06|14720.6|14640.6|10
1725317260000|2024-09-02 22:47:40|14720.58|14640.58|14719.18|14639.18|14720.78|14640.78|14719.14|14639.14|10
1725317270000|2024-09-02 22:47:50|14719.49|14639.49|14720.56|14640.56|14720.58|14640.58|14719.33|14639.33|10
1725317280000|2024-09-02 22:48:00|14720.54|14640.54|14721.75|14641.75|14721.75|14641.75|14720.42|14640.42|10
1725317290000|2024-09-02 22:48:10|14721.61|14641.61|14722.49|14642.49|14722.49|14642.49|14721.43|14641.43|10
1725317300000|2024-09-02 22:48:20|14722.59|14642.59|14722.94|14642.94|14723.14|14643.14|14722.59|14642.59|9
1725317310000|2024-09-02 22:48:30|14722.51|14642.51|14721.78|14641.78|14722.62|14642.62|14721.78|14641.78|9
1725317320000|2024-09-02 22:48:40|14721.36|14641.36|14720.5|14640.5|14721.36|14641.36|14720.5|14640.5|9
1725317330000|2024-09-02 22:48:50|14720.63|14640.63|14720.67|14640.67|14720.67|14640.67|14720.48|14640.48|6
1725317340000|2024-09-02 22:49:00|14720.78|14640.78|14721.68|14641.68|14722.07|14642.07|14720.78|14640.78|10
1725317350000|2024-09-02 22:49:10|14722.16|14642.16|14723.05|14643.05|14723.05|14643.05|14721.86|14641.86|9
1725317360000|2024-09-02 22:49:20|14723.13|14643.13|14722.63|14642.63|14723.15|14643.15|14722.24|14642.24|10
1725317370000|2024-09-02 22:49:30|14722.39|14642.39|14723.58|14643.58|14723.58|14643.58|14722.09|14642.09|9
1725317380000|2024-09-02 22:49:40|14724.21|14644.21|14724.5|14644.5|14724.64|14644.64|14724.21|14644.21|9
1725317390000|2024-09-02 22:49:50|14724.27|14644.27|14724.54|14644.54|14724.54|14644.54|14723.12|14643.12|10
1725317400000|2024-09-02 22:50:00|14724.51|14644.51|14723.35|14643.35|14724.51|14644.51|14723.35|14643.35|10
1725317410000|2024-09-02 22:50:10|14723.46|14643.46|14724.62|14644.62|14724.62|14644.62|14723.46|14643.46|9
1725317420000|2024-09-02 22:50:20|14724.72|14644.72|14726.09|14646.09|14726.12|14646.12|14724.72|14644.72|10
1725317430000|2024-09-02 22:50:30|14726.17|14646.17|14726.63|14646.63|14726.63|14646.63|14726.01|14646.01|9
1725317440000|2024-09-02 22:50:40|14726.23|14646.23|14725.66|14645.66|14726.23|14646.23|14725.45|14645.45|9
1725317450000|2024-09-02 22:50:50|14725.64|14645.64|14725.16|14645.16|14725.64|14645.64|14725.16|14645.16|8
1725317460000|2024-09-02 22:51:00|14724.97|14644.97|14722.31|14642.31|14725.24|14645.24|14722.09|14642.09|10
1725317470000|2024-09-02 22:51:10|14722.28|14642.28|14725.75|14645.75|14725.75|14645.75|14722.13|14642.13|10
1725317480000|2024-09-02 22:51:20|14725.76|14645.76|14726.4|14646.4|14726.4|14646.4|14725.76|14645.76|8
1725317490000|2024-09-02 22:51:30|14725.26|14645.26|14723.84|14643.84|14725.38|14645.38|14723.77|14643.77|10
1725317500000|2024-09-02 22:51:40|14723.85|14643.85|14723.4|14643.4|14724.72|14644.72|14723.4|14643.4|8
1725317510000|2024-09-02 22:51:50|14723.96|14643.96|14721.73|14641.73|14724.48|14644.48|14721.73|14641.73|9
1725317520000|2024-09-02 22:52:00|14721.64|14641.64|14721.69|14641.69|14722.92|14642.92|14721.59|14641.59|9
1725317530000|2024-09-02 22:52:10|14721.63|14641.63|14720.61|14640.61|14721.63|14641.63|14720.36|14640.36|10
1725317540000|2024-09-02 22:52:20|14720.42|14640.42|14720.86|14640.86|14720.86|14640.86|14720.12|14640.12|10
1725317550000|2024-09-02 22:52:30|14721.06|14641.06|14721.04|14641.04|14721.13|14641.13|14720.81|14640.81|10
1725317560000|2024-09-02 22:52:40|14721.08|14641.08|14721.55|14641.55|14721.55|14641.55|14721.07|14641.07|8
1725317570000|2024-09-02 22:52:50|14721.41|14641.41|14720.75|14640.75|14721.41|14641.41|14720.68|14640.68|10
1725317580000|2024-09-02 22:53:00|14720.83|14640.83|14719.48|14639.48|14720.83|14640.83|14719.48|14639.48|9
1725317590000|2024-09-02 22:53:10|14719.63|14639.63|14719.75|14639.75|14719.79|14639.79|14719.63|14639.63|5
1725317600000|2024-09-02 22:53:20|14719.77|14639.77|14719.85|14639.85|14719.87|14639.87|14719.54|14639.54|9
1725317610000|2024-09-02 22:53:30|14720.12|14640.12|14720.86|14640.86|14720.86|14640.86|14720.12|14640.12|8
1725317620000|2024-09-02 22:53:40|14720.89|14640.89|14720.39|14640.39|14720.89|14640.89|14720.16|14640.16|10
1725317630000|2024-09-02 22:53:50|14720.29|14640.29|14719.55|14639.55|14720.29|14640.29|14719.55|14639.55|9
1725317640000|2024-09-02 22:54:00|14719.54|14639.54|14718.4|14638.4|14719.54|14639.54|14717.7|14637.7|9
1725317650000|2024-09-02 22:54:10|14718.19|14638.19|14717.66|14637.66|14718.19|14638.19|14717.66|14637.66|8
1725317660000|2024-09-02 22:54:20|14717.39|14637.39|14717.29|14637.29|14717.7|14637.7|14717.29|14637.29|9
1725317670000|2024-09-02 22:54:30|14717.19|14637.19|14716.13|14636.13|14717.19|14637.19|14716.13|14636.13|10
1725317680000|2024-09-02 22:54:40|14716.15|14636.15|14716.04|14636.04|14716.37|14636.37|14716.04|14636.04|10
1725317690000|2024-09-02 22:54:50|14715.42|14635.42|14715.26|14635.26|14715.6|14635.6|14715.26|14635.26|9
1725317700000|2024-09-02 22:55:00|14715.3|14635.3|14714.78|14634.78|14715.35|14635.35|14714.26|14634.26|10
1725317710000|2024-09-02 22:55:10|14714.85|14634.85|14714.35|14634.35|14714.88|14634.88|14714.35|14634.35|9
1725317720000|2024-09-02 22:55:20|14714.73|14634.73|14713.9|14633.9|14714.75|14634.75|14713.89|14633.89|8
1725317730000|2024-09-02 22:55:30|14714.07|14634.07|14714.14|14634.14|14714.2|14634.2|14713.97|14633.97|7
1725317740000|2024-09-02 22:55:40|14714.11|14634.11|14713.93|14633.93|14714.11|14634.11|14713.51|14633.51|6
1725317750000|2024-09-02 22:55:50|14713.65|14633.65|14714.52|14634.52|14714.52|14634.52|14713.58|14633.58|9
1725317760000|2024-09-02 22:56:00|14714.57|14634.57|14713.96|14633.96|14714.57|14634.57|14713.96|14633.96|10
1725317770000|2024-09-02 22:56:10|14713.81|14633.81|14714.35|14634.35|14714.35|14634.35|14713.81|14633.81|6
1725317780000|2024-09-02 22:56:20|14714.36|14634.36|14715.21|14635.21|14715.3|14635.3|14714.23|14634.23|8
1725317790000|2024-09-02 22:56:30|14715.57|14635.57|14716.65|14636.65|14716.65|14636.65|14715.18|14635.18|9
1725317800000|2024-09-02 22:56:40|14716.77|14636.77|14716.81|14636.81|14716.81|14636.81|14716.75|14636.75|7
1725317810000|2024-09-02 22:56:50|14716.87|14636.87|14716.34|14636.34|14716.98|14636.98|14716.26|14636.26|9
1725317820000|2024-09-02 22:57:00|14716.35|14636.35|14716.63|14636.63|14716.63|14636.63|14716.29|14636.29|8
1725317830000|2024-09-02 22:57:10|14716.5|14636.5|14716.51|14636.51|14716.51|14636.51|14716.12|14636.12|9
1725317840000|2024-09-02 22:57:20|14716.6|14636.6|14716.06|14636.06|14716.6|14636.6|14716.04|14636.04|10
1725317850000|2024-09-02 22:57:30|14716.19|14636.19|14716.02|14636.02|14716.22|14636.22|14716.02|14636.02|8
1725317860000|2024-09-02 22:57:40|14716.18|14636.18|14715.86|14635.86|14716.18|14636.18|14715.59|14635.59|9
1725317870000|2024-09-02 22:57:50|14716|14636|14715.71|14635.71|14716.04|14636.04|14715.71|14635.71|10
1725317880000|2024-09-02 22:58:00|14715.62|14635.62|14715.22|14635.22|14715.78|14635.78|14715.16|14635.16|8
1725317890000|2024-09-02 22:58:10|14715.03|14635.03|14714.92|14634.92|14715.3|14635.3|14714.92|14634.92|8
1725317900000|2024-09-02 22:58:20|14714.57|14634.57|14714.94|14634.94|14714.94|14634.94|14714.56|14634.56|10
1725317910000|2024-09-02 22:58:30|14714.76|14634.76|14714.74|14634.74|14714.95|14634.95|14714.46|14634.46|8
1725317920000|2024-09-02 22:58:40|14715.39|14635.39|14715.3|14635.3|14715.4|14635.4|14715.18|14635.18|8
1725317930000|2024-09-02 22:58:50|14715.39|14635.39|14715.67|14635.67|14715.87|14635.87|14714.71|14634.71|9
1725317940000|2024-09-02 22:59:00|14715.69|14635.69|14717.21|14637.21|14717.36|14637.36|14715.69|14635.69|10
1725317950000|2024-09-02 22:59:10|14717.91|14637.91|14720.62|14640.62|14720.62|14640.62|14717.91|14637.91|10
1725317960000|2024-09-02 22:59:20|14720.7|14640.7|14721|14641|14721.26|14641.26|14720.7|14640.7|10
1725317970000|2024-09-02 22:59:30|14720.89|14640.89|14720.82|14640.82|14720.89|14640.89|14720.46|14640.46|7
1725317980000|2024-09-02 22:59:40|14721.3|14641.3|14721.21|14641.21|14722.74|14642.74|14721.21|14641.21|9
1725317990000|2024-09-02 22:59:50|14721.94|14641.94|14723.42|14643.42|14723.62|14643.62|14721.93|14641.93|10
1725318000000|2024-09-02 23:00:00|14723.51|14643.51|14722.79|14642.79|14723.51|14643.51|14722.79|14642.79|10
1725318010000|2024-09-02 23:00:10|14722.77|14642.77|14723.75|14643.75|14723.75|14643.75|14722.77|14642.77|9
1725318020000|2024-09-02 23:00:20|14723.3|14643.3|14723.23|14643.23|14723.3|14643.3|14722.44|14642.44|9
1725318030000|2024-09-02 23:00:30|14723.27|14643.27|14725.87|14645.87|14726.84|14646.84|14723.27|14643.27|10
1725318040000|2024-09-02 23:00:40|14725.9|14645.9|14729.25|14649.25|14729.25|14649.25|14725.9|14645.9|10
1725318050000|2024-09-02 23:00:50|14729.29|14649.29|14736.87|14656.87|14736.93|14656.93|14729.29|14649.29|10
1725318060000|2024-09-02 23:01:00|14736.56|14656.56|14738.44|14658.44|14738.58|14658.58|14736.56|14656.56|10
1725318070000|2024-09-02 23:01:10|14738.38|14658.38|14738.58|14658.58|14738.96|14658.96|14738.38|14658.38|10
1725318080000|2024-09-02 23:01:20|14738.59|14658.59|14737.58|14657.58|14738.59|14658.59|14737.58|14657.58|10
1725318090000|2024-09-02 23:01:30|14737.49|14657.49|14734.05|14654.05|14737.49|14657.49|14734.05|14654.05|10
1725318100000|2024-09-02 23:01:40|14733.98|14653.98|14732.97|14652.97|14734.07|14654.07|14732.97|14652.97|8
1725318110000|2024-09-02 23:01:50|14732.27|14652.27|14730.55|14650.55|14732.27|14652.27|14730.55|14650.55|9
1725318120000|2024-09-02 23:02:00|14729.36|14649.36|14728.38|14648.38|14729.36|14649.36|14728.38|14648.38|9
1725318130000|2024-09-02 23:02:10|14728.62|14648.62|14725.59|14645.59|14728.62|14648.62|14725.59|14645.59|9
1725318140000|2024-09-02 23:02:20|14724.94|14644.94|14721.06|14641.06|14724.94|14644.94|14721.06|14641.06|9
1725318150000|2024-09-02 23:02:30|14721|14641|14720.18|14640.18|14721|14641|14720.18|14640.18|7
1725318160000|2024-09-02 23:02:40|14719.98|14639.98|14719.48|14639.48|14720.03|14640.03|14719.01|14639.01|10
1725318170000|2024-09-02 23:02:50|14719.43|14639.43|14719.39|14639.39|14719.43|14639.43|14718.37|14638.37|10
1725318180000|2024-09-02 23:03:00|14719.6|14639.6|14717.78|14637.78|14719.93|14639.93|14717.78|14637.78|10
1725318190000|2024-09-02 23:03:10|14717.59|14637.59|14717.66|14637.66|14717.66|14637.66|14717.15|14637.15|9
1725318200000|2024-09-02 23:03:20|14718.2|14638.2|14720.08|14640.08|14720.59|14640.59|14718.2|14638.2|10
1725318210000|2024-09-02 23:03:30|14720.09|14640.09|14720.77|14640.77|14720.77|14640.77|14720.07|14640.07|7
1725318220000|2024-09-02 23:03:40|14720.75|14640.75|14721.12|14641.12|14721.12|14641.12|14720.39|14640.39|10
1725318230000|2024-09-02 23:03:50|14721.45|14641.45|14722.79|14642.79|14722.97|14642.97|14721.33|14641.33|10
1725318240000|2024-09-02 23:04:00|14723.08|14643.08|14723.66|14643.66|14723.66|14643.66|14722.78|14642.78|10
1725318250000|2024-09-02 23:04:10|14723.68|14643.68|14720.76|14640.76|14723.68|14643.68|14720.76|14640.76|10
1725318260000|2024-09-02 23:04:20|14720.08|14640.08|14718.24|14638.24|14720.08|14640.08|14718.19|14638.19|10
1725318270000|2024-09-02 23:04:30|14718.32|14638.32|14718.91|14638.91|14718.91|14638.91|14718.32|14638.32|10
1725318280000|2024-09-02 23:04:40|14718.92|14638.92|14719.03|14639.03|14719.03|14639.03|14718.56|14638.56|10
1725318290000|2024-09-02 23:04:50|14719.09|14639.09|14720.51|14640.51|14720.52|14640.52|14719.09|14639.09|10
1725318300000|2024-09-02 23:05:00|14720.35|14640.35|14720.42|14640.42|14720.45|14640.45|14720.31|14640.31|10
1725318310000|2024-09-02 23:05:10|14720.47|14640.47|14719.85|14639.85|14720.64|14640.64|14719.41|14639.41|10
1725318320000|2024-09-02 23:05:20|14720.27|14640.27|14719.82|14639.82|14720.64|14640.64|14719.82|14639.82|10
1725318330000|2024-09-02 23:05:30|14719.75|14639.75|14718.45|14638.45|14719.75|14639.75|14718.33|14638.33|9
1725318340000|2024-09-02 23:05:40|14718.44|14638.44|14717.12|14637.12|14718.44|14638.44|14717.12|14637.12|7
1725318350000|2024-09-02 23:05:50|14717.2|14637.2|14717.04|14637.04|14717.2|14637.2|14716.88|14636.88|9
1725318360000|2024-09-02 23:06:00|14716.91|14636.91|14713.44|14633.44|14716.91|14636.91|14713.44|14633.44|10
1725318370000|2024-09-02 23:06:10|14713.39|14633.39|14714.28|14634.28|14714.28|14634.28|14713.39|14633.39|10
1725318380000|2024-09-02 23:06:20|14714.12|14634.12|14713.69|14633.69|14714.12|14634.12|14713.69|14633.69|6
1725318390000|2024-09-02 23:06:30|14713.96|14633.96|14713.94|14633.94|14714.06|14634.06|14713.91|14633.91|10
1725318400000|2024-09-02 23:06:40|14713.93|14633.93|14714.83|14634.83|14714.83|14634.83|14713.91|14633.91|8
1725318410000|2024-09-02 23:06:50|14714.41|14634.41|14712.2|14632.2|14714.41|14634.41|14711.85|14631.85|10
1725318420000|2024-09-02 23:07:00|14711.91|14631.91|14713.66|14633.66|14713.66|14633.66|14711.68|14631.68|10
1725318430000|2024-09-02 23:07:10|14714.32|14634.32|14715.51|14635.51|14715.51|14635.51|14714.32|14634.32|10
1725318440000|2024-09-02 23:07:20|14715.71|14635.71|14716.12|14636.12|14716.86|14636.86|14715.71|14635.71|10
1725318450000|2024-09-02 23:07:30|14716.68|14636.68|14716.36|14636.36|14716.81|14636.81|14716.36|14636.36|9
1725318460000|2024-09-02 23:07:40|14716.48|14636.48|14716.06|14636.06|14716.48|14636.48|14716.06|14636.06|8
1725318470000|2024-09-02 23:07:50|14716.12|14636.12|14716.39|14636.39|14716.58|14636.58|14716.12|14636.12|8
1725318480000|2024-09-02 23:08:00|14716.4|14636.4|14716.67|14636.67|14716.76|14636.76|14716.4|14636.4|8
1725318490000|2024-09-02 23:08:10|14716.62|14636.62|14717.06|14637.06|14717.06|14637.06|14716.62|14636.62|9
1725318500000|2024-09-02 23:08:20|14717.02|14637.02|14719.48|14639.48|14719.48|14639.48|14716.99|14636.99|10
1725318510000|2024-09-02 23:08:30|14719.46|14639.46|14721.07|14641.07|14721.07|14641.07|14719.46|14639.46|7
1725318520000|2024-09-02 23:08:40|14721.14|14641.14|14721.45|14641.45|14721.45|14641.45|14720.78|14640.78|8
1725318530000|2024-09-02 23:08:50|14721.49|14641.49|14721.78|14641.78|14721.78|14641.78|14721.49|14641.49|9
1725318540000|2024-09-02 23:09:00|14722.53|14642.53|14724.09|14644.09|14724.09|14644.09|14722.53|14642.53|8
1725318550000|2024-09-02 23:09:10|14724.22|14644.22|14724.28|14644.28|14724.44|14644.44|14724.22|14644.22|7
1725318560000|2024-09-02 23:09:20|14724.08|14644.08|14723.5|14643.5|14724.08|14644.08|14723.39|14643.39|9
1725318570000|2024-09-02 23:09:30|14723.6|14643.6|14724.75|14644.75|14724.75|14644.75|14723.46|14643.46|8
1725318580000|2024-09-02 23:09:40|14724.91|14644.91|14729.85|14649.85|14729.85|14649.85|14724.86|14644.86|10
1725318590000|2024-09-02 23:09:50|14730.34|14650.34|14729.73|14649.73|14730.34|14650.34|14729.72|14649.72|9
1725318600000|2024-09-02 23:10:00|14729.59|14649.59|14725.5|14645.5|14729.59|14649.59|14725.5|14645.5|10
1725318610000|2024-09-02 23:10:10|14724.95|14644.95|14725.04|14645.04|14725.47|14645.47|14724.94|14644.94|10
1725318620000|2024-09-02 23:10:20|14725.18|14645.18|14724.84|14644.84|14725.48|14645.48|14724.62|14644.62|10
1725318630000|2024-09-02 23:10:30|14724.62|14644.62|14724.63|14644.63|14724.63|14644.63|14723.23|14643.23|10
1725318640000|2024-09-02 23:10:40|14724.83|14644.83|14724.8|14644.8|14724.98|14644.98|14724.72|14644.72|9
1725318650000|2024-09-02 23:10:50|14724.3|14644.3|14722.59|14642.59|14724.3|14644.3|14722.59|14642.59|10
1725318660000|2024-09-02 23:11:00|14722.61|14642.61|14722.52|14642.52|14722.61|14642.61|14722.35|14642.35|6
1725318670000|2024-09-02 23:11:10|14722.51|14642.51|14722.4|14642.4|14722.57|14642.57|14722.4|14642.4|6
1725318680000|2024-09-02 23:11:20|14722.05|14642.05|14721.62|14641.62|14722.25|14642.25|14721.24|14641.24|10
1725318690000|2024-09-02 23:11:30|14721.61|14641.61|14722.82|14642.82|14723.11|14643.11|14721.58|14641.58|8
1725318700000|2024-09-02 23:11:40|14722.55|14642.55|14722.1|14642.1|14722.55|14642.55|14721.69|14641.69|9
1725318710000|2024-09-02 23:11:50|14722.23|14642.23|14722.91|14642.91|14722.91|14642.91|14722.19|14642.19|9
1725318720000|2024-09-02 23:12:00|14722.88|14642.88|14721.82|14641.82|14722.88|14642.88|14721.78|14641.78|10
1725318730000|2024-09-02 23:12:10|14721.71|14641.71|14722.47|14642.47|14722.47|14642.47|14721.68|14641.68|9
1725318740000|2024-09-02 23:12:20|14722.38|14642.38|14722.3|14642.3|14722.54|14642.54|14722.3|14642.3|7
1725318750000|2024-09-02 23:12:30|14722.27|14642.27|14720.38|14640.38|14722.27|14642.27|14720.38|14640.38|9
1725318760000|2024-09-02 23:12:40|14720.35|14640.35|14720.66|14640.66|14720.67|14640.67|14720.35|14640.35|7
1725318770000|2024-09-02 23:12:50|14721.64|14641.64|14722.41|14642.41|14722.81|14642.81|14721.64|14641.64|9
1725318780000|2024-09-02 23:13:00|14722.62|14642.62|14721.72|14641.72|14722.62|14642.62|14721.6|14641.6|10
1725318790000|2024-09-02 23:13:10|14721.2|14641.2|14719.9|14639.9|14721.2|14641.2|14719.9|14639.9|8
1725318800000|2024-09-02 23:13:20|14719.83|14639.83|14718.87|14638.87|14719.83|14639.83|14718.8|14638.8|10
1725318810000|2024-09-02 23:13:30|14718.29|14638.29|14718.01|14638.01|14718.3|14638.3|14718.01|14638.01|8
1725318820000|2024-09-02 23:13:40|14718.05|14638.05|14718.03|14638.03|14718.18|14638.18|14717.91|14637.91|6
1725318830000|2024-09-02 23:13:50|14718.02|14638.02|14717.49|14637.49|14718.02|14638.02|14717.49|14637.49|6
1725318840000|2024-09-02 23:14:00|14717.16|14637.16|14717.17|14637.17|14717.18|14637.18|14716.86|14636.86|9
1725318850000|2024-09-02 23:14:10|14717.98|14637.98|14718.49|14638.49|14718.62|14638.62|14717.98|14637.98|9
1725318860000|2024-09-02 23:14:20|14718.78|14638.78|14719.02|14639.02|14719.02|14639.02|14718.64|14638.64|8
1725318870000|2024-09-02 23:14:30|14718.95|14638.95|14719.15|14639.15|14719.4|14639.4|14718.92|14638.92|9
1725318880000|2024-09-02 23:14:40|14719.19|14639.19|14718.55|14638.55|14719.73|14639.73|14718.53|14638.53|8
1725318890000|2024-09-02 23:14:50|14717.46|14637.46|14715.23|14635.23|14717.46|14637.46|14715.22|14635.22|9
1725318900000|2024-09-02 23:15:00|14715.22|14635.22|14714.76|14634.76|14715.45|14635.45|14714.51|14634.51|9
1725318910000|2024-09-02 23:15:10|14714.64|14634.64|14713.89|14633.89|14714.64|14634.64|14713.7|14633.7|8
1725318920000|2024-09-02 23:15:20|14713.43|14633.43|14712.93|14632.93|14713.43|14633.43|14712.93|14632.93|10
1725318930000|2024-09-02 23:15:30|14712.94|14632.94|14713.46|14633.46|14713.86|14633.86|14712.94|14632.94|8
1725318940000|2024-09-02 23:15:40|14713.45|14633.45|14713.68|14633.68|14713.81|14633.81|14713.45|14633.45|6
1725318950000|2024-09-02 23:15:50|14713.7|14633.7|14716.94|14636.94|14716.94|14636.94|14713.7|14633.7|7
1725318960000|2024-09-02 23:16:00|14717.46|14637.46|14717.3|14637.3|14717.75|14637.75|14717.14|14637.14|7
1725318970000|2024-09-02 23:16:10|14717.33|14637.33|14717.61|14637.61|14717.83|14637.83|14717.3|14637.3|9
1725318980000|2024-09-02 23:16:20|14717.46|14637.46|14717.5|14637.5|14717.53|14637.53|14717.07|14637.07|10
1725318990000|2024-09-02 23:16:30|14717.51|14637.51|14716.04|14636.04|14717.51|14637.51|14715.96|14635.96|9
1725319000000|2024-09-02 23:16:40|14716.02|14636.02|14715.87|14635.87|14716.02|14636.02|14715.67|14635.67|9
1725319010000|2024-09-02 23:16:50|14715.9|14635.9|14715.68|14635.68|14715.9|14635.9|14715.66|14635.66|7
1725319020000|2024-09-02 23:17:00|14715.52|14635.52|14714.5|14634.5|14715.54|14635.54|14714.5|14634.5|7
1725319030000|2024-09-02 23:17:10|14714.54|14634.54|14714.18|14634.18|14714.54|14634.54|14714.07|14634.07|6
1725319040000|2024-09-02 23:17:20|14714.07|14634.07|14714.35|14634.35|14714.35|14634.35|14714.07|14634.07|6
1725319050000|2024-09-02 23:17:30|14714.36|14634.36|14711.07|14631.07|14714.36|14634.36|14711.07|14631.07|8
1725319060000|2024-09-02 23:17:40|14711.06|14631.06|14709.08|14629.08|14711.06|14631.06|14709.08|14629.08|9
1725319070000|2024-09-02 23:17:50|14708.95|14628.95|14708.99|14628.99|14708.99|14628.99|14708.94|14628.94|7
1725319080000|2024-09-02 23:18:00|14708.8|14628.8|14709.71|14629.71|14710|14630|14708.8|14628.8|8
1725319090000|2024-09-02 23:18:10|14709.93|14629.93|14710.98|14630.98|14711.02|14631.02|14709.71|14629.71|10
1725319100000|2024-09-02 23:18:20|14711.46|14631.46|14712.64|14632.64|14712.64|14632.64|14711.46|14631.46|9
1725319110000|2024-09-02 23:18:30|14712.5|14632.5|14712.38|14632.38|14712.76|14632.76|14712.36|14632.36|4
1725319120000|2024-09-02 23:18:40|14712.35|14632.35|14713.08|14633.08|14713.08|14633.08|14712.26|14632.26|10
1725319130000|2024-09-02 23:18:50|14713.12|14633.12|14713.24|14633.24|14713.24|14633.24|14713.07|14633.07|9
1725319140000|2024-09-02 23:19:00|14713.33|14633.33|14713.14|14633.14|14713.49|14633.49|14713.12|14633.12|10
1725319150000|2024-09-02 23:19:10|14713.16|14633.16|14713.21|14633.21|14713.23|14633.23|14712.85|14632.85|9
1725319160000|2024-09-02 23:19:20|14713.17|14633.17|14712.94|14632.94|14713.24|14633.24|14712.87|14632.87|8
1725319170000|2024-09-02 23:19:30|14712.96|14632.96|14713.63|14633.63|14713.63|14633.63|14712.62|14632.62|6
1725319180000|2024-09-02 23:19:40|14713.75|14633.75|14714.61|14634.61|14714.61|14634.61|14713.75|14633.75|7
1725319190000|2024-09-02 23:19:50|14714.29|14634.29|14714.85|14634.85|14715|14635|14713.97|14633.97|9
1725319200000|2024-09-02 23:20:00|14714.55|14634.55|14715.09|14635.09|14715.41|14635.41|14714.55|14634.55|8
1725319210000|2024-09-02 23:20:10|14715.08|14635.08|14713.88|14633.88|14715.78|14635.78|14713.88|14633.88|10
1725319220000|2024-09-02 23:20:20|14714.48|14634.48|14715.32|14635.32|14715.52|14635.52|14714.48|14634.48|9
1725319230000|2024-09-02 23:20:30|14715.31|14635.31|14714.93|14634.93|14715.31|14635.31|14714.93|14634.93|10
1725319240000|2024-09-02 23:20:40|14715.08|14635.08|14714.62|14634.62|14715.08|14635.08|14714.59|14634.59|9
1725319250000|2024-09-02 23:20:50|14714.36|14634.36|14714.89|14634.89|14714.89|14634.89|14714.32|14634.32|8
1725319260000|2024-09-02 23:21:00|14715.15|14635.15|14714.83|14634.83|14715.19|14635.19|14714.83|14634.83|9
1725319270000|2024-09-02 23:21:10|14714.91|14634.91|14715.35|14635.35|14715.39|14635.39|14714.91|14634.91|10
1725319280000|2024-09-02 23:21:20|14715.34|14635.34|14715.03|14635.03|14715.34|14635.34|14714.93|14634.93|7
1725319290000|2024-09-02 23:21:30|14714.74|14634.74|14714.05|14634.05|14714.74|14634.74|14714.05|14634.05|10
1725319300000|2024-09-02 23:21:40|14714.02|14634.02|14713.21|14633.21|14714.02|14634.02|14713.12|14633.12|7
1725319310000|2024-09-02 23:21:50|14713.07|14633.07|14712.86|14632.86|14713.07|14633.07|14712.59|14632.59|9
1725319320000|2024-09-02 23:22:00|14712.82|14632.82|14712.77|14632.77|14712.98|14632.98|14712.69|14632.69|9
1725319330000|2024-09-02 23:22:10|14712.75|14632.75|14715|14635|14715|14635|14712.75|14632.75|8
1725319340000|2024-09-02 23:22:20|14715.34|14635.34|14716.92|14636.92|14716.92|14636.92|14715.34|14635.34|10
1725319350000|2024-09-02 23:22:30|14716.95|14636.95|14717.03|14637.03|14717.03|14637.03|14715.97|14635.97|10
1725319360000|2024-09-02 23:22:40|14716.99|14636.99|14714.83|14634.83|14716.99|14636.99|14714.68|14634.68|9
1725319370000|2024-09-02 23:22:50|14715.46|14635.46|14716.4|14636.4|14716.4|14636.4|14715.46|14635.46|10
1725319380000|2024-09-02 23:23:00|14716.36|14636.36|14715.87|14635.87|14716.38|14636.38|14715.87|14635.87|9
1725319390000|2024-09-02 23:23:10|14715.7|14635.7|14715.3|14635.3|14715.7|14635.7|14715.15|14635.15|7
1725319400000|2024-09-02 23:23:20|14715.52|14635.52|14715.4|14635.4|14715.89|14635.89|14715.4|14635.4|8
1725319410000|2024-09-02 23:23:30|14715.34|14635.34|14714.94|14634.94|14715.34|14635.34|14714.86|14634.86|9
1725319420000|2024-09-02 23:23:40|14714.93|14634.93|14715.99|14635.99|14715.99|14635.99|14714.93|14634.93|9
1725319430000|2024-09-02 23:23:50|14716.03|14636.03|14715.83|14635.83|14716.03|14636.03|14715.53|14635.53|10
1725319440000|2024-09-02 23:24:00|14715.8|14635.8|14715.84|14635.84|14715.98|14635.98|14715.64|14635.64|9
1725319450000|2024-09-02 23:24:10|14715.82|14635.82|14715.66|14635.66|14716.54|14636.54|14715.66|14635.66|10
1725319460000|2024-09-02 23:24:20|14714.95|14634.95|14713.07|14633.07|14714.95|14634.95|14712.95|14632.95|10
1725319470000|2024-09-02 23:24:30|14713.06|14633.06|14714.48|14634.48|14714.48|14634.48|14713.06|14633.06|10
1725319480000|2024-09-02 23:24:40|14714.49|14634.49|14714.74|14634.74|14714.91|14634.91|14714.37|14634.37|8
1725319490000|2024-09-02 23:24:50|14714.75|14634.75|14714.43|14634.43|14715.01|14635.01|14714.42|14634.42|6
1725319500000|2024-09-02 23:25:00|14714.38|14634.38|14716.99|14636.99|14717.22|14637.22|14714.38|14634.38|10
1725319510000|2024-09-02 23:25:10|14717|14637|14718.77|14638.77|14718.77|14638.77|14716.97|14636.97|8
1725319520000|2024-09-02 23:25:20|14718.83|14638.83|14720.02|14640.02|14720.32|14640.32|14718.83|14638.83|10
1725319530000|2024-09-02 23:25:30|14720.24|14640.24|14720.34|14640.34|14720.34|14640.34|14720.13|14640.13|9
1725319540000|2024-09-02 23:25:40|14720.49|14640.49|14720.32|14640.32|14720.57|14640.57|14720.31|14640.31|9
1725319550000|2024-09-02 23:25:50|14720.31|14640.31|14720.57|14640.57|14720.57|14640.57|14720.31|14640.31|5
1725319560000|2024-09-02 23:26:00|14720.51|14640.51|14720.46|14640.46|14720.59|14640.59|14720.46|14640.46|5
1725319570000|2024-09-02 23:26:10|14720.27|14640.27|14719.35|14639.35|14720.27|14640.27|14719.35|14639.35|10
1725319580000|2024-09-02 23:26:20|14719.63|14639.63|14718.33|14638.33|14719.63|14639.63|14718.33|14638.33|9
1725319590000|2024-09-02 23:26:30|14718.05|14638.05|14718.58|14638.58|14718.69|14638.69|14717.63|14637.63|10
1725319600000|2024-09-02 23:26:40|14718.92|14638.92|14716.65|14636.65|14719.21|14639.21|14716.65|14636.65|10
1725319610000|2024-09-02 23:26:50|14716.55|14636.55|14715.88|14635.88|14716.55|14636.55|14715.4|14635.4|7
1725319620000|2024-09-02 23:27:00|14715.56|14635.56|14715.34|14635.34|14715.56|14635.56|14715.14|14635.14|8
1725319630000|2024-09-02 23:27:10|14715.21|14635.21|14715.2|14635.2|14715.6|14635.6|14715.2|14635.2|10
1725319640000|2024-09-02 23:27:20|14715.38|14635.38|14713.69|14633.69|14715.38|14635.38|14713.69|14633.69|10
1725319650000|2024-09-02 23:27:30|14713.35|14633.35|14712.38|14632.38|14713.52|14633.52|14712.38|14632.38|9
1725319660000|2024-09-02 23:27:40|14712.16|14632.16|14711.02|14631.02|14712.16|14632.16|14711.02|14631.02|7
1725319670000|2024-09-02 23:27:50|14711.03|14631.03|14711.09|14631.09|14711.48|14631.48|14710.81|14630.81|10
1725319680000|2024-09-02 23:28:00|14711.28|14631.28|14712.12|14632.12|14712.12|14632.12|14711.2|14631.2|9
1725319690000|2024-09-02 23:28:10|14712.01|14632.01|14711.48|14631.48|14712.11|14632.11|14711.48|14631.48|9
1725319700000|2024-09-02 23:28:20|14710.87|14630.87|14709.83|14629.83|14710.87|14630.87|14709.79|14629.79|9
1725319710000|2024-09-02 23:28:30|14709.61|14629.61|14709.49|14629.49|14709.61|14629.61|14708.82|14628.82|8
1725319720000|2024-09-02 23:28:40|14709.48|14629.48|14708.36|14628.36|14709.48|14629.48|14708.29|14628.29|9
1725319730000|2024-09-02 23:28:50|14708.46|14628.46|14708.31|14628.31|14709.05|14629.05|14708.31|14628.31|9
1725319740000|2024-09-02 23:29:00|14708.43|14628.43|14706.08|14626.08|14708.54|14628.54|14706.08|14626.08|10
1725319750000|2024-09-02 23:29:10|14705.97|14625.97|14704.97|14624.97|14706.17|14626.17|14704.75|14624.75|10
1725319760000|2024-09-02 23:29:20|14705.16|14625.16|14706|14626|14706.28|14626.28|14705.16|14625.16|9
1725319770000|2024-09-02 23:29:30|14706.28|14626.28|14706.26|14626.26|14706.5|14626.5|14706.09|14626.09|10
1725319780000|2024-09-02 23:29:40|14705.24|14625.24|14702.17|14622.17|14705.24|14625.24|14702.17|14622.17|10
1725319790000|2024-09-02 23:29:50|14701.95|14621.95|14700.63|14620.63|14701.95|14621.95|14700.5|14620.5|10
1725319800000|2024-09-02 23:30:00|14700.57|14620.57|14700.8|14620.8|14700.97|14620.97|14700.36|14620.36|9
1725319810000|2024-09-02 23:30:10|14700.88|14620.88|14700.59|14620.59|14700.88|14620.88|14700.32|14620.32|8
1725319820000|2024-09-02 23:30:20|14698.64|14618.64|14697.84|14617.84|14698.64|14618.64|14697.84|14617.84|7
1725319830000|2024-09-02 23:30:30|14697.67|14617.67|14697.65|14617.65|14697.67|14617.67|14697.09|14617.09|10
1725319840000|2024-09-02 23:30:40|14697.69|14617.69|14698.8|14618.8|14698.8|14618.8|14697.56|14617.56|9
1725319850000|2024-09-02 23:30:50|14698.45|14618.45|14698.31|14618.31|14698.82|14618.82|14698.31|14618.31|10
1725319860000|2024-09-02 23:31:00|14698.03|14618.03|14698.1|14618.1|14698.31|14618.31|14697.79|14617.79|9
1725319870000|2024-09-02 23:31:10|14698.37|14618.37|14698.99|14618.99|14698.99|14618.99|14698.05|14618.05|10
1725319880000|2024-09-02 23:31:20|14698.98|14618.98|14699.25|14619.25|14699.39|14619.39|14698.98|14618.98|8
1725319890000|2024-09-02 23:31:30|14699.29|14619.29|14698.7|14618.7|14699.31|14619.31|14698.7|14618.7|9
1725319900000|2024-09-02 23:31:40|14699.02|14619.02|14698.76|14618.76|14699.1|14619.1|14698.32|14618.32|9
1725319910000|2024-09-02 23:31:50|14698.45|14618.45|14698.81|14618.81|14699.17|14619.17|14698.45|14618.45|9
1725319920000|2024-09-02 23:32:00|14698.91|14618.91|14700|14620|14700|14620|14698.91|14618.91|9
1725319930000|2024-09-02 23:32:10|14700.08|14620.08|14701.13|14621.13|14701.13|14621.13|14700.08|14620.08|9
1725319940000|2024-09-02 23:32:20|14701.05|14621.05|14703.67|14623.67|14703.67|14623.67|14701.05|14621.05|10
1725319950000|2024-09-02 23:32:30|14703.71|14623.71|14703.61|14623.61|14704.15|14624.15|14703.61|14623.61|9
1725319960000|2024-09-02 23:32:40|14703.53|14623.53|14703.96|14623.96|14703.96|14623.96|14703.39|14623.39|9
1725319970000|2024-09-02 23:32:50|14703.94|14623.94|14704.2|14624.2|14704.42|14624.42|14703.94|14623.94|10
1725319980000|2024-09-02 23:33:00|14703.82|14623.82|14703.77|14623.77|14704.06|14624.06|14703.77|14623.77|6
1725319990000|2024-09-02 23:33:10|14703.68|14623.68|14704.1|14624.1|14704.4|14624.4|14703.68|14623.68|8
1725320000000|2024-09-02 23:33:20|14704.04|14624.04|14704.41|14624.41|14704.63|14624.63|14704.04|14624.04|6
1725320010000|2024-09-02 23:33:30|14704.59|14624.59|14703.59|14623.59|14704.64|14624.64|14703.59|14623.59|10
1725320020000|2024-09-02 23:33:40|14703.27|14623.27|14702.59|14622.59|14703.31|14623.31|14702.42|14622.42|10
1725320030000|2024-09-02 23:33:50|14702.43|14622.43|14702.7|14622.7|14702.78|14622.78|14702.43|14622.43|6
1725320040000|2024-09-02 23:34:00|14702.56|14622.56|14702.12|14622.12|14702.56|14622.56|14702.11|14622.11|5
1725320050000|2024-09-02 23:34:10|14701.91|14621.91|14699.42|14619.42|14701.91|14621.91|14699.42|14619.42|10
1725320060000|2024-09-02 23:34:20|14699.37|14619.37|14697.8|14617.8|14699.64|14619.64|14697.8|14617.8|10
1725320070000|2024-09-02 23:34:30|14697.78|14617.78|14703.84|14623.84|14703.84|14623.84|14697.48|14617.48|10
1725320080000|2024-09-02 23:34:40|14703.66|14623.66|14703.44|14623.44|14703.82|14623.82|14703.44|14623.44|9
1725320090000|2024-09-02 23:34:50|14703.5|14623.5|14708.1|14628.1|14708.1|14628.1|14703.5|14623.5|10
1725320100000|2024-09-02 23:35:00|14708.11|14628.11|14709.92|14629.92|14710.1|14630.1|14708.11|14628.11|10
1725320110000|2024-09-02 23:35:10|14710.18|14630.18|14709.54|14629.54|14710.28|14630.28|14709.54|14629.54|10
1725320120000|2024-09-02 23:35:20|14709.52|14629.52|14708.6|14628.6|14709.52|14629.52|14708.6|14628.6|7
1725320130000|2024-09-02 23:35:30|14708.32|14628.32|14708.44|14628.44|14708.44|14628.44|14708.13|14628.13|7
1725320140000|2024-09-02 23:35:40|14708.45|14628.45|14708.92|14628.92|14709.1|14629.1|14708.45|14628.45|8
1725320150000|2024-09-02 23:35:50|14708.88|14628.88|14709.42|14629.42|14709.51|14629.51|14708.86|14628.86|8
1725320160000|2024-09-02 23:36:00|14709.21|14629.21|14709.37|14629.37|14709.69|14629.69|14709.21|14629.21|10
1725320170000|2024-09-02 23:36:10|14709.36|14629.36|14709.34|14629.34|14709.36|14629.36|14709.26|14629.26|4
1725320180000|2024-09-02 23:36:20|14709.37|14629.37|14709.47|14629.47|14709.47|14629.47|14708.76|14628.76|7
1725320190000|2024-09-02 23:36:30|14709.29|14629.29|14708.55|14628.55|14709.49|14629.49|14708.55|14628.55|8
1725320200000|2024-09-02 23:36:40|14708.53|14628.53|14702.63|14622.63|14708.74|14628.74|14702.63|14622.63|6
1725320210000|2024-09-02 23:36:50|14702.72|14622.72|14702.34|14622.34|14702.73|14622.73|14702.34|14622.34|9
1725320220000|2024-09-02 23:37:00|14702.38|14622.38|14702.73|14622.73|14702.76|14622.76|14702.38|14622.38|10
1725320230000|2024-09-02 23:37:10|14702.72|14622.72|14702.25|14622.25|14702.72|14622.72|14702.07|14622.07|9
1725320240000|2024-09-02 23:37:20|14702.26|14622.26|14702.67|14622.67|14702.95|14622.95|14702.23|14622.23|10
1725320250000|2024-09-02 23:37:30|14702.59|14622.59|14702.57|14622.57|14702.59|14622.59|14702.37|14622.37|9
1725320260000|2024-09-02 23:37:40|14702.86|14622.86|14704.1|14624.1|14704.1|14624.1|14702.86|14622.86|10
1725320270000|2024-09-02 23:37:50|14704.11|14624.11|14703.53|14623.53|14704.13|14624.13|14703.53|14623.53|10
1725320280000|2024-09-02 23:38:00|14703.52|14623.52|14702.98|14622.98|14703.52|14623.52|14702.98|14622.98|10
1725320290000|2024-09-02 23:38:10|14703.95|14623.95|14704.85|14624.85|14704.85|14624.85|14703.93|14623.93|10
1725320300000|2024-09-02 23:38:20|14705.74|14625.74|14706.02|14626.02|14706.39|14626.39|14705.74|14625.74|10
1725320310000|2024-09-02 23:38:30|14706.16|14626.16|14706.24|14626.24|14706.24|14626.24|14706.12|14626.12|10
1725320320000|2024-09-02 23:38:40|14706.4|14626.4|14706.87|14626.87|14706.87|14626.87|14706.4|14626.4|7
1725320330000|2024-09-02 23:38:50|14707.11|14627.11|14707.38|14627.38|14707.38|14627.38|14707.02|14627.02|9
1725320340000|2024-09-02 23:39:00|14707.98|14627.98|14708.4|14628.4|14708.91|14628.91|14707.98|14627.98|9
1725320350000|2024-09-02 23:39:10|14708.45|14628.45|14708.06|14628.06|14708.49|14628.49|14708.06|14628.06|6
1725320360000|2024-09-02 23:39:20|14708.08|14628.08|14707.95|14627.95|14708.16|14628.16|14707.85|14627.85|10
1725320370000|2024-09-02 23:39:30|14708.23|14628.23|14707.89|14627.89|14708.24|14628.24|14707.4|14627.4|10
1725320380000|2024-09-02 23:39:40|14708.53|14628.53|14707.66|14627.66|14708.79|14628.79|14707.42|14627.42|10
1725320390000|2024-09-02 23:39:50|14707.63|14627.63|14708.42|14628.42|14708.42|14628.42|14707.63|14627.63|9
1725320400000|2024-09-02 23:40:00|14708.49|14628.49|14713.46|14633.46|14713.46|14633.46|14707.49|14627.49|8
1725320410000|2024-09-02 23:40:10|14713.45|14633.45|14713.21|14633.21|14713.54|14633.54|14713.21|14633.21|7
1725320420000|2024-09-02 23:40:20|14713.37|14633.37|14712.57|14632.57|14713.37|14633.37|14712.51|14632.51|10
1725320430000|2024-09-02 23:40:30|14712.43|14632.43|14711.63|14631.63|14712.5|14632.5|14711.58|14631.58|10
1725320440000|2024-09-02 23:40:40|14711.81|14631.81|14711.73|14631.73|14711.81|14631.81|14711.61|14631.61|6
1725320450000|2024-09-02 23:40:50|14711.83|14631.83|14712.06|14632.06|14712.06|14632.06|14711.66|14631.66|10
1725320460000|2024-09-02 23:41:00|14711.88|14631.88|14711.48|14631.48|14712.13|14632.13|14711.44|14631.44|10
1725320470000|2024-09-02 23:41:10|14711.74|14631.74|14711.71|14631.71|14711.81|14631.81|14711.39|14631.39|10
1725320480000|2024-09-02 23:41:20|14711.83|14631.83|14711.45|14631.45|14711.83|14631.83|14711.4|14631.4|10
1725320490000|2024-09-02 23:41:30|14711.49|14631.49|14711.67|14631.67|14711.67|14631.67|14711.33|14631.33|10
1725320500000|2024-09-02 23:41:40|14711.54|14631.54|14711.19|14631.19|14711.65|14631.65|14711.19|14631.19|10
1725320510000|2024-09-02 23:41:50|14711.23|14631.23|14710.84|14630.84|14711.4|14631.4|14710.43|14630.43|10
1725320520000|2024-09-02 23:42:00|14711.07|14631.07|14705.06|14625.06|14711.28|14631.28|14704.45|14624.45|9
1725320530000|2024-09-02 23:42:10|14704.95|14624.95|14706.71|14626.71|14706.71|14626.71|14704.72|14624.72|10
1725320540000|2024-09-02 23:42:20|14706.78|14626.78|14708.62|14628.62|14708.62|14628.62|14706.78|14626.78|10
1725320550000|2024-09-02 23:42:30|14708.49|14628.49|14707.98|14627.98|14708.66|14628.66|14707.96|14627.96|10
1725320560000|2024-09-02 23:42:40|14707.99|14627.99|14707.74|14627.74|14708.15|14628.15|14707.74|14627.74|5
1725320570000|2024-09-02 23:42:50|14707.39|14627.39|14706.13|14626.13|14707.39|14627.39|14706.13|14626.13|8
1725320580000|2024-09-02 23:43:00|14706.14|14626.14|14706.73|14626.73|14706.83|14626.83|14706.04|14626.04|10
1725320590000|2024-09-02 23:43:10|14706.98|14626.98|14707.41|14627.41|14707.41|14627.41|14706.88|14626.88|10
1725320600000|2024-09-02 23:43:20|14707.23|14627.23|14706.52|14626.52|14707.3|14627.3|14706.52|14626.52|10
1725320610000|2024-09-02 23:43:30|14706.65|14626.65|14706.35|14626.35|14706.98|14626.98|14706.35|14626.35|10
1725320620000|2024-09-02 23:43:40|14706.53|14626.53|14706.5|14626.5|14706.72|14626.72|14706.45|14626.45|8
1725320630000|2024-09-02 23:43:50|14706.48|14626.48|14705.88|14625.88|14706.78|14626.78|14705.8|14625.8|10
1725320640000|2024-09-02 23:44:00|14706|14626|14704.59|14624.59|14706|14626|14704.54|14624.54|10
1725320650000|2024-09-02 23:44:10|14704.47|14624.47|14705.48|14625.48|14705.48|14625.48|14704.41|14624.41|10
1725320660000|2024-09-02 23:44:20|14705.82|14625.82|14706.33|14626.33|14706.33|14626.33|14705.82|14625.82|10
1725320670000|2024-09-02 23:44:30|14706.23|14626.23|14706.52|14626.52|14706.73|14626.73|14705.93|14625.93|10
1725320680000|2024-09-02 23:44:40|14705.92|14625.92|14707.92|14627.92|14707.92|14627.92|14705.88|14625.88|10
1725320690000|2024-09-02 23:44:50|14708.32|14628.32|14710.56|14630.56|14710.67|14630.67|14708.32|14628.32|10
1725320700000|2024-09-02 23:45:00|14710.66|14630.66|14707.51|14627.51|14710.66|14630.66|14707.51|14627.51|10
1725320710000|2024-09-02 23:45:10|14707.4|14627.4|14708.58|14628.58|14708.58|14628.58|14707.31|14627.31|10
1725320720000|2024-09-02 23:45:20|14708.94|14628.94|14709|14629|14709.15|14629.15|14708.62|14628.62|10
1725320730000|2024-09-02 23:45:30|14708.99|14628.99|14709.74|14629.74|14709.74|14629.74|14708.99|14628.99|9
1725320740000|2024-09-02 23:45:40|14710.1|14630.1|14710.04|14630.04|14710.1|14630.1|14709.93|14629.93|10
1725320750000|2024-09-02 23:45:50|14709.99|14629.99|14709.53|14629.53|14709.99|14629.99|14709.53|14629.53|9
1725320760000|2024-09-02 23:46:00|14709.17|14629.17|14706.63|14626.63|14709.17|14629.17|14706.56|14626.56|10
1725320770000|2024-09-02 23:46:10|14706.4|14626.4|14705.33|14625.33|14706.42|14626.42|14705.29|14625.29|10
1725320780000|2024-09-02 23:46:20|14705.02|14625.02|14704.26|14624.26|14705.02|14625.02|14704.26|14624.26|10
1725320790000|2024-09-02 23:46:30|14704.2|14624.2|14703.16|14623.16|14704.2|14624.2|14703.04|14623.04|10
1725320800000|2024-09-02 23:46:40|14703.09|14623.09|14702.76|14622.76|14703.09|14623.09|14702.75|14622.75|9
1725320810000|2024-09-02 23:46:50|14702.73|14622.73|14703.12|14623.12|14703.17|14623.17|14702.73|14622.73|7
1725320820000|2024-09-02 23:47:00|14703.1|14623.1|14703.03|14623.03|14703.25|14623.25|14703.03|14623.03|9
1725320830000|2024-09-02 23:47:10|14703.11|14623.11|14703.58|14623.58|14703.58|14623.58|14702.83|14622.83|10
1725320840000|2024-09-02 23:47:20|14703.34|14623.34|14704.75|14624.75|14704.75|14624.75|14703.34|14623.34|9
1725320850000|2024-09-02 23:47:30|14704.83|14624.83|14704.29|14624.29|14704.85|14624.85|14704.21|14624.21|10
1725320860000|2024-09-02 23:47:40|14704.26|14624.26|14704|14624|14704.26|14624.26|14704|14624|7
1725320870000|2024-09-02 23:47:50|14704.11|14624.11|14703.87|14623.87|14704.23|14624.23|14703.87|14623.87|7
1725320880000|2024-09-02 23:48:00|14703.84|14623.84|14704.1|14624.1|14704.26|14624.26|14703.8|14623.8|10
1725320890000|2024-09-02 23:48:10|14704.24|14624.24|14704.1|14624.1|14704.33|14624.33|14703.42|14623.42|9
1725320900000|2024-09-02 23:48:20|14704.08|14624.08|14704.08|14624.08|14704.39|14624.39|14703.85|14623.85|10
1725320910000|2024-09-02 23:48:30|14704.05|14624.05|14704.93|14624.93|14704.93|14624.93|14704.05|14624.05|10
1725320920000|2024-09-02 23:48:40|14704.65|14624.65|14704.74|14624.74|14704.84|14624.84|14704.14|14624.14|10
1725320930000|2024-09-02 23:48:50|14704.84|14624.84|14705.34|14625.34|14705.34|14625.34|14704.74|14624.74|10
1725320940000|2024-09-02 23:49:00|14705.3|14625.3|14705.3|14625.3|14705.4|14625.4|14705.09|14625.09|10
1725320950000|2024-09-02 23:49:10|14705.21|14625.21|14705.46|14625.46|14705.68|14625.68|14705.21|14625.21|9
1725320960000|2024-09-02 23:49:20|14705.19|14625.19|14704.43|14624.43|14705.19|14625.19|14704.24|14624.24|10
1725320970000|2024-09-02 23:49:30|14704.51|14624.51|14704.31|14624.31|14704.59|14624.59|14704.31|14624.31|10
1725320980000|2024-09-02 23:49:40|14704.35|14624.35|14703.98|14623.98|14704.35|14624.35|14703.98|14623.98|10
1725320990000|2024-09-02 23:49:50|14703.66|14623.66|14702.54|14622.54|14703.69|14623.69|14702.54|14622.54|10
1725321000000|2024-09-02 23:50:00|14702.35|14622.35|14703.79|14623.79|14703.8|14623.8|14702.15|14622.15|10
1725321010000|2024-09-02 23:50:10|14703.86|14623.86|14703.94|14623.94|14703.94|14623.94|14703.22|14623.22|10
1725321020000|2024-09-02 23:50:20|14703.81|14623.81|14703.88|14623.88|14703.98|14623.98|14703.64|14623.64|10
1725321030000|2024-09-02 23:50:30|14704.01|14624.01|14704.16|14624.16|14704.22|14624.22|14703.9|14623.9|10
1725321040000|2024-09-02 23:50:40|14704.17|14624.17|14704.05|14624.05|14704.22|14624.22|14703.9|14623.9|10
1725321050000|2024-09-02 23:50:50|14703.96|14623.96|14703.9|14623.9|14703.96|14623.96|14703.58|14623.58|10
1725321060000|2024-09-02 23:51:00|14703.93|14623.93|14705.86|14625.86|14705.86|14625.86|14702.09|14622.09|10
1725321070000|2024-09-02 23:51:10|14705.62|14625.62|14699.8|14619.8|14705.62|14625.62|14699.8|14619.8|10
1725321080000|2024-09-02 23:51:20|14699.64|14619.64|14698.23|14618.23|14699.72|14619.72|14698.13|14618.13|10
1725321090000|2024-09-02 23:51:30|14698.2|14618.2|14694.75|14614.75|14698.32|14618.32|14694.56|14614.56|10
1725321100000|2024-09-02 23:51:40|14694.65|14614.65|14692.56|14612.56|14695.08|14615.08|14692.56|14612.56|10
1725321110000|2024-09-02 23:51:50|14692.21|14612.21|14691.79|14611.79|14692.21|14612.21|14691.62|14611.62|10
1725321120000|2024-09-02 23:52:00|14691.89|14611.89|14691.47|14611.47|14691.89|14611.89|14691.47|14611.47|10
1725321130000|2024-09-02 23:52:10|14691.51|14611.51|14691.3|14611.3|14691.88|14611.88|14691.3|14611.3|10
1725321140000|2024-09-02 23:52:20|14691.15|14611.15|14691.46|14611.46|14691.46|14611.46|14691.06|14611.06|10
1725321150000|2024-09-02 23:52:30|14691.77|14611.77|14692.12|14612.12|14692.19|14612.19|14691.77|14611.77|10
1725321160000|2024-09-02 23:52:40|14692|14612|14691.56|14611.56|14692|14612|14691.5|14611.5|9
1725321170000|2024-09-02 23:52:50|14691.5|14611.5|14691.67|14611.67|14691.75|14611.75|14691.21|14611.21|10
1725321180000|2024-09-02 23:53:00|14691.54|14611.54|14691.6|14611.6|14691.64|14611.64|14691.25|14611.25|10
1725321190000|2024-09-02 23:53:10|14691.45|14611.45|14690.17|14610.17|14691.53|14611.53|14690.17|14610.17|9
1725321200000|2024-09-02 23:53:20|14690.16|14610.16|14690.11|14610.11|14690.16|14610.16|14689.98|14609.98|7
1725321210000|2024-09-02 23:53:30|14689.95|14609.95|14689.61|14609.61|14689.95|14609.95|14689.5|14609.5|10
1725321220000|2024-09-02 23:53:40|14689.92|14609.92|14690.86|14610.86|14690.93|14610.93|14689.92|14609.92|10
1725321230000|2024-09-02 23:53:50|14690.84|14610.84|14691.23|14611.23|14691.3|14611.3|14690.83|14610.83|10
1725321240000|2024-09-02 23:54:00|14691.15|14611.15|14691.47|14611.47|14691.47|14611.47|14690.89|14610.89|9
1725321250000|2024-09-02 23:54:10|14691.45|14611.45|14691.18|14611.18|14691.48|14611.48|14691.18|14611.18|9
1725321260000|2024-09-02 23:54:20|14691.08|14611.08|14689.24|14609.24|14691.08|14611.08|14689.24|14609.24|10
1725321270000|2024-09-02 23:54:30|14689.09|14609.09|14691.71|14611.71|14691.71|14611.71|14689.08|14609.08|10
1725321280000|2024-09-02 23:54:40|14691.63|14611.63|14692.26|14612.26|14692.42|14612.42|14691.63|14611.63|10
1725321290000|2024-09-02 23:54:50|14692.12|14612.12|14692.41|14612.41|14692.44|14612.44|14691.97|14611.97|10
1725321300000|2024-09-02 23:55:00|14692.32|14612.32|14691.8|14611.8|14692.32|14612.32|14691.8|14611.8|10
1725321310000|2024-09-02 23:55:10|14691.94|14611.94|14692.13|14612.13|14692.13|14612.13|14691.87|14611.87|10
1725321320000|2024-09-02 23:55:20|14691.99|14611.99|14692.2|14612.2|14692.38|14612.38|14691.99|14611.99|8
1725321330000|2024-09-02 23:55:30|14692.11|14612.11|14692.14|14612.14|14692.95|14612.95|14691.89|14611.89|10
1725321340000|2024-09-02 23:55:40|14692.09|14612.09|14691.5|14611.5|14692.09|14612.09|14691.5|14611.5|10
1725321350000|2024-09-02 23:55:50|14691.61|14611.61|14692.63|14612.63|14692.67|14612.67|14691.61|14611.61|10
1725321360000|2024-09-02 23:56:00|14692.89|14612.89|14691.81|14611.81|14693.49|14613.49|14691.67|14611.67|10
1725321370000|2024-09-02 23:56:10|14691.93|14611.93|14692.22|14612.22|14692.23|14612.23|14691.86|14611.86|10
1725321380000|2024-09-02 23:56:20|14692.05|14612.05|14694.56|14614.56|14694.56|14614.56|14692.05|14612.05|10
1725321390000|2024-09-02 23:56:30|14694.57|14614.57|14695.09|14615.09|14695.15|14615.15|14694.57|14614.57|10
1725321400000|2024-09-02 23:56:40|14695.07|14615.07|14695.83|14615.83|14695.83|14615.83|14695.06|14615.06|7
1725321410000|2024-09-02 23:56:50|14695.84|14615.84|14695.55|14615.55|14695.91|14615.91|14695.55|14615.55|8
1725321420000|2024-09-02 23:57:00|14695.39|14615.39|14695.41|14615.41|14695.74|14615.74|14695.28|14615.28|10
1725321430000|2024-09-02 23:57:10|14696.1|14616.1|14696.19|14616.19|14697|14617|14696.1|14616.1|10
1725321440000|2024-09-02 23:57:20|14696.25|14616.25|14695.87|14615.87|14696.25|14616.25|14695.73|14615.73|10
1725321450000|2024-09-02 23:57:30|14695.82|14615.82|14695.74|14615.74|14695.94|14615.94|14695.34|14615.34|10
1725321460000|2024-09-02 23:57:40|14695.91|14615.91|14695.25|14615.25|14695.91|14615.91|14695.25|14615.25|8
1725321470000|2024-09-02 23:57:50|14695.31|14615.31|14694.6|14614.6|14695.59|14615.59|14694.6|14614.6|9
1725321480000|2024-09-02 23:58:00|14694.77|14614.77|14695.94|14615.94|14695.94|14615.94|14694.77|14614.77|10
1725321490000|2024-09-02 23:58:10|14696.41|14616.41|14696.91|14616.91|14696.91|14616.91|14696.41|14616.41|10
1725321500000|2024-09-02 23:58:20|14696.84|14616.84|14694.81|14614.81|14696.84|14616.84|14694.81|14614.81|10
1725321510000|2024-09-02 23:58:30|14694.9|14614.9|14694.74|14614.74|14695|14615|14694.74|14614.74|10
1725321520000|2024-09-02 23:58:40|14694.82|14614.82|14695.1|14615.1|14695.1|14615.1|14694.68|14614.68|10
1725321530000|2024-09-02 23:58:50|14695.02|14615.02|14694.88|14614.88|14695.08|14615.08|14694.75|14614.75|8
1725321540000|2024-09-02 23:59:00|14694.9|14614.9|14695.88|14615.88|14696|14616|14694.9|14614.9|8
1725321550000|2024-09-02 23:59:10|14696|14616|14695.73|14615.73|14696.06|14616.06|14695.7|14615.7|10
1725321560000|2024-09-02 23:59:20|14695.6|14615.6|14697.65|14617.65|14697.65|14617.65|14695.36|14615.36|10
1725321570000|2024-09-02 23:59:30|14697.92|14617.92|14698.43|14618.43|14698.63|14618.63|14697.9|14617.9|10
1725321580000|2024-09-02 23:59:40|14698.45|14618.45|14698.48|14618.48|14698.76|14618.76|14698.37|14618.37|10
1725321590000|2024-09-02 23:59:50|14698.44|14618.44|14697.78|14617.78|14698.63|14618.63|14697.78|14617.78|10
1725321600000|2024-09-03 00:00:00|14697.73|14617.73|14698.89|14618.89|14698.89|14618.89|14697.73|14617.73|10
1725321610000|2024-09-03 00:00:10|14698.42|14618.42|14697.33|14617.33|14698.42|14618.42|14697.17|14617.17|10
1725321620000|2024-09-03 00:00:20|14698.05|14618.05|14698.6|14618.6|14699.2|14619.2|14698.05|14618.05|10
1725321630000|2024-09-03 00:00:30|14698.7|14618.7|14699.84|14619.84|14699.84|14619.84|14698.25|14618.25|10
1725321640000|2024-09-03 00:00:40|14700.17|14620.17|14701.2|14621.2|14701.2|14621.2|14700.17|14620.17|10
1725321650000|2024-09-03 00:00:50|14701.43|14621.43|14701.44|14621.44|14701.99|14621.99|14701.36|14621.36|9
1725321660000|2024-09-03 00:01:00|14701.65|14621.65|14701.59|14621.59|14702.22|14622.22|14701.51|14621.51|9
1725321670000|2024-09-03 00:01:10|14701.64|14621.64|14700.2|14620.2|14701.64|14621.64|14700.04|14620.04|8
1725321680000|2024-09-03 00:01:20|14699.87|14619.87|14699.83|14619.83|14699.87|14619.87|14699.68|14619.68|3
1725321690000|2024-09-03 00:01:30|14699.68|14619.68|14697.76|14617.76|14699.8|14619.8|14697.76|14617.76|7
1725321700000|2024-09-03 00:01:40|14697.7|14617.7|14690.61|14610.61|14697.7|14617.7|14690.57|14610.57|10
1725321710000|2024-09-03 00:01:50|14690.48|14610.48|14689.06|14609.06|14690.48|14610.48|14689.06|14609.06|8
1725321720000|2024-09-03 00:02:00|14688.12|14608.12|14686.99|14606.99|14688.12|14608.12|14686.73|14606.73|10
1725321730000|2024-09-03 00:02:10|14685.93|14605.93|14685.99|14605.99|14686.06|14606.06|14685.76|14605.76|10
1725321740000|2024-09-03 00:02:20|14686.11|14606.11|14687.87|14607.87|14687.97|14607.97|14686.11|14606.11|10
1725321750000|2024-09-03 00:02:30|14687.98|14607.98|14688.03|14608.03|14688.14|14608.14|14687.92|14607.92|9
1725321760000|2024-09-03 00:02:40|14688.56|14608.56|14689.35|14609.35|14689.35|14609.35|14688.56|14608.56|10
1725321770000|2024-09-03 00:02:50|14689.16|14609.16|14688.66|14608.66|14689.28|14609.28|14688.66|14608.66|10
1725321780000|2024-09-03 00:03:00|14688.71|14608.71|14690.89|14610.89|14690.89|14610.89|14688.68|14608.68|10
1725321790000|2024-09-03 00:03:10|14691.1|14611.1|14691.55|14611.55|14691.96|14611.96|14691.03|14611.03|10
1725321800000|2024-09-03 00:03:20|14691.52|14611.52|14691.66|14611.66|14691.66|14611.66|14691.08|14611.08|10
1725321810000|2024-09-03 00:03:30|14691.62|14611.62|14691.9|14611.9|14692.27|14612.27|14691.56|14611.56|10
1725321820000|2024-09-03 00:03:40|14691.81|14611.81|14694.95|14614.95|14694.95|14614.95|14691.81|14611.81|10
1725321830000|2024-09-03 00:03:50|14695.14|14615.14|14695.7|14615.7|14695.88|14615.88|14695.07|14615.07|10
1725321840000|2024-09-03 00:04:00|14695.88|14615.88|14696.3|14616.3|14696.32|14616.32|14695.73|14615.73|8
1725321850000|2024-09-03 00:04:10|14695.32|14615.32|14697.7|14617.7|14697.7|14617.7|14694.14|14614.14|9
1725321860000|2024-09-03 00:04:20|14697.67|14617.67|14694.65|14614.65|14698.17|14618.17|14694.65|14614.65|9
1725321870000|2024-09-03 00:04:30|14694.49|14614.49|14692.97|14612.97|14694.49|14614.49|14692.89|14612.89|7
1725321880000|2024-09-03 00:04:40|14692.85|14612.85|14692.89|14612.89|14693.03|14613.03|14692.73|14612.73|10
1725321890000|2024-09-03 00:04:50|14692.95|14612.95|14693.54|14613.54|14693.54|14613.54|14692.81|14612.81|10
1725321900000|2024-09-03 00:05:00|14693.77|14613.77|14695.04|14615.04|14695.04|14615.04|14693.66|14613.66|10
1725321910000|2024-09-03 00:05:10|14695.05|14615.05|14694.72|14614.72|14695.06|14615.06|14694.6|14614.6|9
1725321920000|2024-09-03 00:05:20|14694.55|14614.55|14694.66|14614.66|14694.66|14614.66|14694.33|14614.33|10
1725321930000|2024-09-03 00:05:30|14694.91|14614.91|14693.5|14613.5|14694.91|14614.91|14693.5|14613.5|9
1725321940000|2024-09-03 00:05:40|14693.55|14613.55|14691.47|14611.47|14693.55|14613.55|14691.47|14611.47|9
1725321950000|2024-09-03 00:05:50|14691.25|14611.25|14689.84|14609.84|14691.25|14611.25|14689.84|14609.84|10
1725321960000|2024-09-03 00:06:00|14689.77|14609.77|14688.33|14608.33|14689.77|14609.77|14688.33|14608.33|10
1725321970000|2024-09-03 00:06:10|14687.97|14607.97|14689.29|14609.29|14689.29|14609.29|14687.97|14607.97|10
1725321980000|2024-09-03 00:06:20|14689.02|14609.02|14688.73|14608.73|14689.31|14609.31|14687.69|14607.69|10
1725321990000|2024-09-03 00:06:30|14689.58|14609.58|14690.52|14610.52|14690.52|14610.52|14689.58|14609.58|10
1725322000000|2024-09-03 00:06:40|14690.87|14610.87|14693.15|14613.15|14693.15|14613.15|14690.87|14610.87|10
1725322010000|2024-09-03 00:06:50|14693.12|14613.12|14693.52|14613.52|14693.52|14613.52|14693.11|14613.11|10
1725322020000|2024-09-03 00:07:00|14693.46|14613.46|14694.48|14614.48|14694.49|14614.49|14693.46|14613.46|10
1725322030000|2024-09-03 00:07:10|14694.55|14614.55|14695.75|14615.75|14695.75|14615.75|14694.55|14614.55|9
1725322040000|2024-09-03 00:07:20|14695.67|14615.67|14695|14615|14695.83|14615.83|14694.84|14614.84|10
1725322050000|2024-09-03 00:07:30|14694.66|14614.66|14694.21|14614.21|14694.75|14614.75|14693.89|14613.89|10
1725322060000|2024-09-03 00:07:40|14694.07|14614.07|14694.92|14614.92|14694.92|14614.92|14693.58|14613.58|10
1725322070000|2024-09-03 00:07:50|14695.09|14615.09|14695.23|14615.23|14695.35|14615.35|14695.05|14615.05|10
1725322080000|2024-09-03 00:08:00|14695.27|14615.27|14694.65|14614.65|14695.28|14615.28|14694.64|14614.64|10
1725322090000|2024-09-03 00:08:10|14694.66|14614.66|14693.83|14613.83|14695.18|14615.18|14693.83|14613.83|10
1725322100000|2024-09-03 00:08:20|14693.89|14613.89|14693.52|14613.52|14693.93|14613.93|14693.48|14613.48|9
1725322110000|2024-09-03 00:08:30|14693.19|14613.19|14688.68|14608.68|14693.19|14613.19|14688.68|14608.68|10
1725322120000|2024-09-03 00:08:40|14688.62|14608.62|14686.45|14606.45|14688.97|14608.97|14686.45|14606.45|10
1725322130000|2024-09-03 00:08:50|14686.43|14606.43|14687.37|14607.37|14687.51|14607.51|14686.2|14606.2|10
1725322140000|2024-09-03 00:09:00|14687.33|14607.33|14687.02|14607.02|14687.39|14607.39|14686.71|14606.71|10
1725322150000|2024-09-03 00:09:10|14686.89|14606.89|14687.55|14607.55|14687.7|14607.7|14686.89|14606.89|9
1725322160000|2024-09-03 00:09:20|14687.45|14607.45|14688|14608|14688.17|14608.17|14687.45|14607.45|10
1725322170000|2024-09-03 00:09:30|14687.96|14607.96|14688.51|14608.51|14688.53|14608.53|14687.96|14607.96|10
1725322180000|2024-09-03 00:09:40|14688.65|14608.65|14690.2|14610.2|14690.2|14610.2|14688.58|14608.58|10
1725322190000|2024-09-03 00:09:50|14690.68|14610.68|14694.24|14614.24|14694.49|14614.49|14690.66|14610.66|10
1725322200000|2024-09-03 00:10:00|14694.29|14614.29|14694.82|14614.82|14694.82|14614.82|14694.18|14614.18|10
1725322210000|2024-09-03 00:10:10|14694.71|14614.71|14690.83|14610.83|14694.71|14614.71|14690.61|14610.61|10
1725322220000|2024-09-03 00:10:20|14690.71|14610.71|14694.75|14614.75|14694.75|14614.75|14690.32|14610.32|10
1725322230000|2024-09-03 00:10:30|14694.82|14614.82|14695.06|14615.06|14695.14|14615.14|14694.82|14614.82|10
1725322240000|2024-09-03 00:10:40|14695.19|14615.19|14693.56|14613.56|14695.27|14615.27|14692.35|14612.35|10
1725322250000|2024-09-03 00:10:50|14693.66|14613.66|14694.13|14614.13|14694.13|14614.13|14693.61|14613.61|9
1725322260000|2024-09-03 00:11:00|14694.03|14614.03|14694.8|14614.8|14694.8|14614.8|14694.03|14614.03|9
1725322270000|2024-09-03 00:11:10|14694.82|14614.82|14696.26|14616.26|14696.26|14616.26|14694.82|14614.82|9
1725322280000|2024-09-03 00:11:20|14696.62|14616.62|14695.65|14615.65|14696.62|14616.62|14695.65|14615.65|9
1725322290000|2024-09-03 00:11:30|14695.88|14615.88|14695.48|14615.48|14695.99|14615.99|14695.48|14615.48|10
1725322300000|2024-09-03 00:11:40|14695.47|14615.47|14694.88|14614.88|14695.48|14615.48|14694.8|14614.8|8
1725322310000|2024-09-03 00:11:50|14694.87|14614.87|14710.28|14630.28|14710.28|14630.28|14694.78|14614.78|8
1725322320000|2024-09-03 00:12:00|14710.34|14630.34|14700.76|14620.76|14710.34|14630.34|14699.31|14619.31|10
1725322330000|2024-09-03 00:12:10|14700.77|14620.77|14702.04|14622.04|14702.04|14622.04|14700.77|14620.77|8
1725322340000|2024-09-03 00:12:20|14702.15|14622.15|14702.94|14622.94|14703.15|14623.15|14702.15|14622.15|9
1725322350000|2024-09-03 00:12:30|14702.88|14622.88|14698.54|14618.54|14703.5|14623.5|14698.3|14618.3|9
1725322360000|2024-09-03 00:12:40|14697.94|14617.94|14698.06|14618.06|14698.07|14618.07|14697.89|14617.89|9
1725322370000|2024-09-03 00:12:50|14698.02|14618.02|14698.57|14618.57|14698.57|14618.57|14698.02|14618.02|8
1725322380000|2024-09-03 00:13:00|14698.56|14618.56|14698.55|14618.55|14698.74|14618.74|14698.38|14618.38|10
1725322390000|2024-09-03 00:13:10|14698.4|14618.4|14697.04|14617.04|14698.4|14618.4|14696.65|14616.65|10
1725322400000|2024-09-03 00:13:20|14696.77|14616.77|14697.22|14617.22|14697.35|14617.35|14696.77|14616.77|10
1725322410000|2024-09-03 00:13:30|14697|14617|14697.41|14617.41|14697.65|14617.65|14696.84|14616.84|9
1725322420000|2024-09-03 00:13:40|14697.33|14617.33|14697.63|14617.63|14697.75|14617.75|14697.24|14617.24|9
1725322430000|2024-09-03 00:13:50|14697.82|14617.82|14698.4|14618.4|14698.44|14618.44|14697.71|14617.71|10
1725322440000|2024-09-03 00:14:00|14698.46|14618.46|14699.53|14619.53|14699.9|14619.9|14698.46|14618.46|10
1725322450000|2024-09-03 00:14:10|14699.46|14619.46|14702.09|14622.09|14702.1|14622.1|14698.07|14618.07|10
1725322460000|2024-09-03 00:14:20|14702.22|14622.22|14702.17|14622.17|14702.22|14622.22|14701.68|14621.68|9
1725322470000|2024-09-03 00:14:30|14701.94|14621.94|14699.89|14619.89|14702.13|14622.13|14699.89|14619.89|10
1725322480000|2024-09-03 00:14:40|14700.02|14620.02|14699.3|14619.3|14700.02|14620.02|14699.3|14619.3|10
1725322490000|2024-09-03 00:14:50|14699.03|14619.03|14698.72|14618.72|14699.03|14619.03|14698.51|14618.51|10
1725322500000|2024-09-03 00:15:00|14698.98|14618.98|14699.02|14619.02|14699.13|14619.13|14698.88|14618.88|10
1725322510000|2024-09-03 00:15:10|14698.93|14618.93|14697.62|14617.62|14699.04|14619.04|14697.62|14617.62|10
1725322520000|2024-09-03 00:15:20|14697.31|14617.31|14696.79|14616.79|14697.31|14617.31|14696.68|14616.68|10
1725322530000|2024-09-03 00:15:30|14696.74|14616.74|14697.85|14617.85|14697.85|14617.85|14696.74|14616.74|10
1725322540000|2024-09-03 00:15:40|14697.99|14617.99|14692.17|14612.17|14698.11|14618.11|14692.17|14612.17|10
1725322550000|2024-09-03 00:15:50|14692.05|14612.05|14692.25|14612.25|14692.42|14612.42|14691.86|14611.86|8
1725322560000|2024-09-03 00:16:00|14692.34|14612.34|14692.9|14612.9|14693.37|14613.37|14692.34|14612.34|10
1725322570000|2024-09-03 00:16:10|14692.87|14612.87|14694.37|14614.37|14694.57|14614.57|14692.87|14612.87|10
1725322580000|2024-09-03 00:16:20|14694.39|14614.39|14693.59|14613.59|14695.2|14615.2|14693.53|14613.53|9
1725322590000|2024-09-03 00:16:30|14693.44|14613.44|14694.48|14614.48|14694.48|14614.48|14693.3|14613.3|10
1725322600000|2024-09-03 00:16:40|14695.01|14615.01|14696.9|14616.9|14696.9|14616.9|14695.01|14615.01|10
1725322610000|2024-09-03 00:16:50|14697.31|14617.31|14697.27|14617.27|14697.63|14617.63|14696.74|14616.74|10
1725322620000|2024-09-03 00:17:00|14697.1|14617.1|14696.93|14616.93|14697.1|14617.1|14696.57|14616.57|9
1725322630000|2024-09-03 00:17:10|14696.97|14616.97|14696.14|14616.14|14696.97|14616.97|14695.74|14615.74|10
1725322640000|2024-09-03 00:17:20|14695.96|14615.96|14694.95|14614.95|14695.96|14615.96|14694.94|14614.94|9
1725322650000|2024-09-03 00:17:30|14695.1|14615.1|14693.61|14613.61|14695.1|14615.1|14693.61|14613.61|9
1725322660000|2024-09-03 00:17:40|14693.68|14613.68|14693.23|14613.23|14693.69|14613.69|14693.23|14613.23|10
1725322670000|2024-09-03 00:17:50|14693.21|14613.21|14688.66|14608.66|14693.21|14613.21|14688.66|14608.66|10
1725322680000|2024-09-03 00:18:00|14687.3|14607.3|14684.4|14604.4|14687.4|14607.4|14684.4|14604.4|10
1725322690000|2024-09-03 00:18:10|14684.7|14604.7|14684.93|14604.93|14684.93|14604.93|14684.11|14604.11|10
1725322700000|2024-09-03 00:18:20|14684.88|14604.88|14684.78|14604.78|14684.99|14604.99|14684.76|14604.76|8
1725322710000|2024-09-03 00:18:30|14684.79|14604.79|14684.78|14604.78|14685.16|14605.16|14684.78|14604.78|9
1725322720000|2024-09-03 00:18:40|14685.1|14605.1|14685.8|14605.8|14685.8|14605.8|14684.94|14604.94|9
1725322730000|2024-09-03 00:18:50|14685.95|14605.95|14686.57|14606.57|14686.57|14606.57|14685.95|14605.95|6
1725322740000|2024-09-03 00:19:00|14686.58|14606.58|14687.61|14607.61|14688|14608|14686.58|14606.58|8
1725322750000|2024-09-03 00:19:10|14687.6|14607.6|14688.01|14608.01|14688.01|14608.01|14687.58|14607.58|9
1725322760000|2024-09-03 00:19:20|14688.02|14608.02|14688.91|14608.91|14688.91|14608.91|14687.94|14607.94|7
1725322770000|2024-09-03 00:19:30|14689.03|14609.03|14690.34|14610.34|14690.34|14610.34|14689.03|14609.03|7
1725322780000|2024-09-03 00:19:40|14690.74|14610.74|14690.95|14610.95|14691.16|14611.16|14690.74|14610.74|8
1725322790000|2024-09-03 00:19:50|14690.98|14610.98|14690.79|14610.79|14690.98|14610.98|14690.77|14610.77|7
1725322800000|2024-09-03 00:20:00|14690.94|14610.94|14690.55|14610.55|14690.94|14610.94|14690.53|14610.53|8
1725322810000|2024-09-03 00:20:10|14690.7|14610.7|14689.83|14609.83|14690.8|14610.8|14689.83|14609.83|9
1725322820000|2024-09-03 00:20:20|14689.77|14609.77|14690|14610|14690.26|14610.26|14689.77|14609.77|7
1725322830000|2024-09-03 00:20:30|14690.01|14610.01|14690.97|14610.97|14691.05|14611.05|14689.96|14609.96|9
1725322840000|2024-09-03 00:20:40|14690.99|14610.99|14691.65|14611.65|14691.65|14611.65|14690.99|14610.99|8
1725322850000|2024-09-03 00:20:50|14691.66|14611.66|14690.97|14610.97|14691.66|14611.66|14690.97|14610.97|7
1725322860000|2024-09-03 00:21:00|14690.95|14610.95|14691.33|14611.33|14691.4|14611.4|14690.95|14610.95|9
1725322870000|2024-09-03 00:21:10|14691.36|14611.36|14690.92|14610.92|14691.36|14611.36|14690.92|14610.92|8
1725322880000|2024-09-03 00:21:20|14690.67|14610.67|14689.59|14609.59|14690.68|14610.68|14689.59|14609.59|8
1725322890000|2024-09-03 00:21:30|14690.03|14610.03|14686.99|14606.99|14690.03|14610.03|14686.99|14606.99|5
1725322900000|2024-09-03 00:21:40|14685.68|14605.68|14682.48|14602.48|14685.68|14605.68|14682.48|14602.48|10
1725322910000|2024-09-03 00:21:50|14682.38|14602.38|14683.06|14603.06|14683.65|14603.65|14680.21|14600.21|10
1725322920000|2024-09-03 00:22:00|14682.79|14602.79|14675.71|14595.71|14682.79|14602.79|14675.71|14595.71|10
1725322930000|2024-09-03 00:22:10|14675.27|14595.27|14674.88|14594.88|14675.27|14595.27|14673.69|14593.69|10
1725322940000|2024-09-03 00:22:20|14675.12|14595.12|14671.83|14591.83|14675.92|14595.92|14671.83|14591.83|10
1725322950000|2024-09-03 00:22:30|14672.13|14592.13|14672.15|14592.15|14672.24|14592.24|14671.92|14591.92|10
1725322960000|2024-09-03 00:22:40|14672.6|14592.6|14674.88|14594.88|14674.97|14594.97|14672.35|14592.35|10
1725322970000|2024-09-03 00:22:50|14675.23|14595.23|14675.32|14595.32|14675.61|14595.61|14674.95|14594.95|9
1725322980000|2024-09-03 00:23:00|14675.33|14595.33|14675.42|14595.42|14675.98|14595.98|14675.33|14595.33|10
1725322990000|2024-09-03 00:23:10|14675.17|14595.17|14674.41|14594.41|14675.17|14595.17|14674.23|14594.23|8
1725323000000|2024-09-03 00:23:20|14674.45|14594.45|14673.87|14593.87|14674.51|14594.51|14673.87|14593.87|9
1725323010000|2024-09-03 00:23:30|14673.85|14593.85|14673.43|14593.43|14673.97|14593.97|14673.43|14593.43|8
1725323020000|2024-09-03 00:23:40|14673.4|14593.4|14673.51|14593.51|14673.65|14593.65|14672.97|14592.97|8
1725323030000|2024-09-03 00:23:50|14673.43|14593.43|14671.94|14591.94|14673.66|14593.66|14671.94|14591.94|10
1725323040000|2024-09-03 00:24:00|14672.25|14592.25|14672.15|14592.15|14672.25|14592.25|14671.89|14591.89|8
1725323050000|2024-09-03 00:24:10|14672.13|14592.13|14672.38|14592.38|14672.43|14592.43|14672.13|14592.13|10
1725323060000|2024-09-03 00:24:20|14672.31|14592.31|14669.25|14589.25|14672.31|14592.31|14669.25|14589.25|10
1725323070000|2024-09-03 00:24:30|14669.23|14589.23|14668.33|14588.33|14669.23|14589.23|14668.29|14588.29|8
1725323080000|2024-09-03 00:24:40|14666.35|14586.35|14666.97|14586.97|14667.28|14587.28|14666.35|14586.35|9
1725323090000|2024-09-03 00:24:50|14667.81|14587.81|14670.01|14590.01|14670.02|14590.02|14667.81|14587.81|10
1725323100000|2024-09-03 00:25:00|14670.02|14590.02|14670.11|14590.11|14670.11|14590.11|14669.8|14589.8|8
1725323110000|2024-09-03 00:25:10|14669.88|14589.88|14669.81|14589.81|14669.88|14589.88|14669.78|14589.78|8
1725323120000|2024-09-03 00:25:20|14669.37|14589.37|14671.76|14591.76|14671.76|14591.76|14669.37|14589.37|10
1725323130000|2024-09-03 00:25:30|14671.65|14591.65|14674.64|14594.64|14674.64|14594.64|14671.65|14591.65|10
1725323140000|2024-09-03 00:25:40|14674.76|14594.76|14676.23|14596.23|14676.23|14596.23|14674.76|14594.76|10
1725323150000|2024-09-03 00:25:50|14676.07|14596.07|14676.99|14596.99|14677.12|14597.12|14676.03|14596.03|9
1725323160000|2024-09-03 00:26:00|14676.83|14596.83|14675.99|14595.99|14676.83|14596.83|14675.99|14595.99|10
1725323170000|2024-09-03 00:26:10|14676.11|14596.11|14677.76|14597.76|14677.93|14597.93|14676.11|14596.11|10
1725323180000|2024-09-03 00:26:20|14677.14|14597.14|14676.23|14596.23|14677.14|14597.14|14676.11|14596.11|10
1725323190000|2024-09-03 00:26:30|14676.03|14596.03|14676.86|14596.86|14676.86|14596.86|14676.03|14596.03|7
1725323200000|2024-09-03 00:26:40|14676.87|14596.87|14677.46|14597.46|14677.48|14597.48|14676.87|14596.87|8
1725323210000|2024-09-03 00:26:50|14677.17|14597.17|14683.38|14603.38|14683.38|14603.38|14677.17|14597.17|10
1725323220000|2024-09-03 00:27:00|14683.41|14603.41|14684.04|14604.04|14684.04|14604.04|14683.41|14603.41|10
1725323230000|2024-09-03 00:27:10|14684.06|14604.06|14685.57|14605.57|14685.59|14605.59|14683.75|14603.75|10
1725323240000|2024-09-03 00:27:20|14685.79|14605.79|14687.37|14607.37|14687.39|14607.39|14685.79|14605.79|10
1725323250000|2024-09-03 00:27:30|14687.38|14607.38|14687.73|14607.73|14687.73|14607.73|14687.28|14607.28|10
1725323260000|2024-09-03 00:27:40|14687.59|14607.59|14687.61|14607.61|14687.71|14607.71|14687.58|14607.58|6
1725323270000|2024-09-03 00:27:50|14687.78|14607.78|14688.17|14608.17|14688.17|14608.17|14687.78|14607.78|8
1725323280000|2024-09-03 00:28:00|14688.16|14608.16|14687.8|14607.8|14688.16|14608.16|14687.19|14607.19|9
1725323290000|2024-09-03 00:28:10|14687.85|14607.85|14688.66|14608.66|14688.67|14608.67|14687.85|14607.85|10
1725323300000|2024-09-03 00:28:20|14688.67|14608.67|14684.42|14604.42|14688.67|14608.67|14683.37|14603.37|9
1725323310000|2024-09-03 00:28:30|14684.56|14604.56|14684.51|14604.51|14684.69|14604.69|14684.51|14604.51|7
1725323320000|2024-09-03 00:28:40|14684.54|14604.54|14684.42|14604.42|14684.67|14604.67|14684.41|14604.41|8
1725323330000|2024-09-03 00:28:50|14684.38|14604.38|14683.58|14603.58|14684.38|14604.38|14683.57|14603.57|9
1725323340000|2024-09-03 00:29:00|14683.57|14603.57|14685.29|14605.29|14685.29|14605.29|14683.22|14603.22|10
1725323350000|2024-09-03 00:29:10|14685.44|14605.44|14685.69|14605.69|14685.71|14605.71|14685.42|14605.42|8
1725323360000|2024-09-03 00:29:20|14685.13|14605.13|14684.93|14604.93|14685.13|14605.13|14684.93|14604.93|9
1725323370000|2024-09-03 00:29:30|14684.87|14604.87|14684.78|14604.78|14684.95|14604.95|14684.78|14604.78|7
1725323380000|2024-09-03 00:29:40|14684.77|14604.77|14684.8|14604.8|14684.87|14604.87|14684.77|14604.77|8
1725323390000|2024-09-03 00:29:50|14684.81|14604.81|14685.32|14605.32|14685.37|14605.37|14684.81|14604.81|6
1725323400000|2024-09-03 00:30:00|14685.58|14605.58|14685.3|14605.3|14685.58|14605.58|14685.24|14605.24|8
1725323410000|2024-09-03 00:30:10|14685.33|14605.33|14685.36|14605.36|14685.45|14605.45|14685.33|14605.33|8
1725323420000|2024-09-03 00:30:20|14685.32|14605.32|14687.19|14607.19|14687.19|14607.19|14685.32|14605.32|8
1725323430000|2024-09-03 00:30:30|14687.21|14607.21|14686.9|14606.9|14687.21|14607.21|14686.9|14606.9|8
1725323440000|2024-09-03 00:30:40|14687.11|14607.11|14688.6|14608.6|14688.6|14608.6|14687.11|14607.11|10
1725323450000|2024-09-03 00:30:50|14688.59|14608.59|14688.68|14608.68|14688.73|14608.73|14688.59|14608.59|8
1725323460000|2024-09-03 00:31:00|14688.58|14608.58|14688.59|14608.59|14688.63|14608.63|14688.47|14608.47|8
1725323470000|2024-09-03 00:31:10|14688.8|14608.8|14689.16|14609.16|14690.63|14610.63|14688.8|14608.8|8
1725323480000|2024-09-03 00:31:20|14688.88|14608.88|14689.3|14609.3|14689.69|14609.69|14688.88|14608.88|10
1725323490000|2024-09-03 00:31:30|14689.26|14609.26|14690.82|14610.82|14690.88|14610.88|14689.26|14609.26|10
1725323500000|2024-09-03 00:31:40|14690.79|14610.79|14690.84|14610.84|14691.13|14611.13|14690.61|14610.61|10
1725323510000|2024-09-03 00:31:50|14691|14611|14696.2|14616.2|14696.2|14616.2|14691|14611|9
1725323520000|2024-09-03 00:32:00|14696.05|14616.05|14697|14617|14697|14617|14695.85|14615.85|8
1725323530000|2024-09-03 00:32:10|14697.23|14617.23|14697.88|14617.88|14697.98|14617.98|14697.23|14617.23|10
1725323540000|2024-09-03 00:32:20|14697.67|14617.67|14692.77|14612.77|14698.18|14618.18|14692.27|14612.27|9
1725323550000|2024-09-03 00:32:30|14692.76|14612.76|14692.4|14612.4|14692.76|14612.76|14692.4|14612.4|9
1725323560000|2024-09-03 00:32:40|14692.13|14612.13|14692.12|14612.12|14692.16|14612.16|14691.66|14611.66|7
1725323570000|2024-09-03 00:32:50|14691.79|14611.79|14691.85|14611.85|14691.85|14611.85|14691.3|14611.3|10
1725323580000|2024-09-03 00:33:00|14691.86|14611.86|14692.6|14612.6|14692.96|14612.96|14691.55|14611.55|9
1725323590000|2024-09-03 00:33:10|14692.63|14612.63|14692.88|14612.88|14692.88|14612.88|14692.63|14612.63|9
1725323600000|2024-09-03 00:33:20|14692.87|14612.87|14692.81|14612.81|14693.12|14613.12|14692.75|14612.75|7
1725323610000|2024-09-03 00:33:30|14692.83|14612.83|14692.88|14612.88|14692.88|14612.88|14692.83|14612.83|3
1725323620000|2024-09-03 00:33:40|14693.11|14613.11|14692.52|14612.52|14693.11|14613.11|14692.52|14612.52|6
1725323630000|2024-09-03 00:33:50|14692.28|14612.28|14692.65|14612.65|14693.07|14613.07|14692.28|14612.28|7
1725323640000|2024-09-03 00:34:00|14692.77|14612.77|14692.73|14612.73|14692.9|14612.9|14692.73|14612.73|7
1725323650000|2024-09-03 00:34:10|14692.45|14612.45|14692.05|14612.05|14692.45|14612.45|14692.05|14612.05|8
1725323660000|2024-09-03 00:34:20|14692.04|14612.04|14692.58|14612.58|14692.58|14612.58|14691.62|14611.62|10
1725323670000|2024-09-03 00:34:30|14692.63|14612.63|14693.13|14613.13|14693.26|14613.26|14692.63|14612.63|8
1725323680000|2024-09-03 00:34:40|14693.11|14613.11|14693.04|14613.04|14693.21|14613.21|14692.83|14612.83|8
1725323690000|2024-09-03 00:34:50|14693.61|14613.61|14693.79|14613.79|14694.27|14614.27|14693.61|14613.61|9
1725323700000|2024-09-03 00:35:00|14693.37|14613.37|14692.18|14612.18|14693.45|14613.45|14692.18|14612.18|6
1725323710000|2024-09-03 00:35:10|14692.56|14612.56|14691.02|14611.02|14694.7|14614.7|14691.02|14611.02|9
1725323720000|2024-09-03 00:35:20|14691.05|14611.05|14684.42|14604.42|14691.05|14611.05|14684.41|14604.41|10
1725323730000|2024-09-03 00:35:30|14684.29|14604.29|14683.95|14603.95|14684.29|14604.29|14683.87|14603.87|7
1725323740000|2024-09-03 00:35:40|14683.93|14603.93|14682.09|14602.09|14683.99|14603.99|14681.77|14601.77|8
1725323750000|2024-09-03 00:35:50|14682.08|14602.08|14681.45|14601.45|14682.13|14602.13|14681.45|14601.45|9
1725323760000|2024-09-03 00:36:00|14681.49|14601.49|14678.84|14598.84|14681.49|14601.49|14678.52|14598.52|8
1725323770000|2024-09-03 00:36:10|14678.75|14598.75|14675.3|14595.3|14678.84|14598.84|14675.3|14595.3|10
1725323780000|2024-09-03 00:36:20|14675.21|14595.21|14674.3|14594.3|14675.23|14595.23|14674.18|14594.18|10
1725323790000|2024-09-03 00:36:30|14674.21|14594.21|14671.88|14591.88|14674.21|14594.21|14671.71|14591.71|10
1725323800000|2024-09-03 00:36:40|14671.83|14591.83|14672.02|14592.02|14672.12|14592.12|14671.52|14591.52|10
1725323810000|2024-09-03 00:36:50|14672.01|14592.01|14672.64|14592.64|14672.65|14592.65|14672.01|14592.01|9
1725323820000|2024-09-03 00:37:00|14672.66|14592.66|14669.46|14589.46|14673.36|14593.36|14669.27|14589.27|10
1725323830000|2024-09-03 00:37:10|14669.39|14589.39|14669.15|14589.15|14669.5|14589.5|14669.15|14589.15|9
1725323840000|2024-09-03 00:37:20|14668.79|14588.79|14669.72|14589.72|14669.87|14589.87|14668.32|14588.32|9
1725323850000|2024-09-03 00:37:30|14669.71|14589.71|14669.33|14589.33|14669.73|14589.73|14669.33|14589.33|9
1725323860000|2024-09-03 00:37:40|14668.84|14588.84|14667.35|14587.35|14668.84|14588.84|14667.35|14587.35|10
1725323870000|2024-09-03 00:37:50|14667.34|14587.34|14666.91|14586.91|14667.51|14587.51|14666.91|14586.91|10
1725323880000|2024-09-03 00:38:00|14666.87|14586.87|14666.03|14586.03|14666.87|14586.87|14665.78|14585.78|10
1725323890000|2024-09-03 00:38:10|14666.02|14586.02|14665.66|14585.66|14666.09|14586.09|14664.55|14584.55|10
1725323900000|2024-09-03 00:38:20|14665.74|14585.74|14666.23|14586.23|14666.23|14586.23|14665.74|14585.74|7
1725323910000|2024-09-03 00:38:30|14666.3|14586.3|14667.16|14587.16|14667.36|14587.36|14666.3|14586.3|10
1725323920000|2024-09-03 00:38:40|14667.14|14587.14|14663.66|14583.66|14667.14|14587.14|14663.38|14583.38|10
1725323930000|2024-09-03 00:38:50|14664.19|14584.19|14664.85|14584.85|14664.85|14584.85|14664.11|14584.11|7
1725323940000|2024-09-03 00:39:00|14665.09|14585.09|14666.73|14586.73|14666.73|14586.73|14665.09|14585.09|10
1725323950000|2024-09-03 00:39:10|14666.79|14586.79|14666.72|14586.72|14667.08|14587.08|14666.71|14586.71|7
1725323960000|2024-09-03 00:39:20|14666.73|14586.73|14666.97|14586.97|14667.01|14587.01|14666.7|14586.7|9
1725323970000|2024-09-03 00:39:30|14667.29|14587.29|14668.77|14588.77|14668.77|14588.77|14667.16|14587.16|8
1725323980000|2024-09-03 00:39:40|14669.42|14589.42|14670.32|14590.32|14670.32|14590.32|14669.42|14589.42|10
1725323990000|2024-09-03 00:39:50|14670.27|14590.27|14672.41|14592.41|14672.41|14592.41|14670.27|14590.27|9
1725324000000|2024-09-03 00:40:00|14672.43|14592.43|14672.48|14592.48|14672.48|14592.48|14671.21|14591.21|9
1725324010000|2024-09-03 00:40:10|14672.5|14592.5|14672.04|14592.04|14672.51|14592.51|14670.67|14590.67|10
1725324020000|2024-09-03 00:40:20|14672.78|14592.78|14672.32|14592.32|14672.78|14592.78|14671.93|14591.93|10
1725324030000|2024-09-03 00:40:30|14672.35|14592.35|14671.72|14591.72|14672.35|14592.35|14671.72|14591.72|8
1725324040000|2024-09-03 00:40:40|14671.53|14591.53|14670.74|14590.74|14671.53|14591.53|14670.74|14590.74|10
1725324050000|2024-09-03 00:40:50|14670.7|14590.7|14670.55|14590.55|14670.71|14590.71|14670.55|14590.55|6
1725324060000|2024-09-03 00:41:00|14670.33|14590.33|14670.9|14590.9|14670.9|14590.9|14670.33|14590.33|8
1725324070000|2024-09-03 00:41:10|14671.13|14591.13|14671.32|14591.32|14671.32|14591.32|14670.98|14590.98|8
1725324080000|2024-09-03 00:41:20|14671.77|14591.77|14671.6|14591.6|14671.92|14591.92|14671.59|14591.59|9
1725324090000|2024-09-03 00:41:30|14671.61|14591.61|14671.57|14591.57|14671.71|14591.71|14671.57|14591.57|7
1725324100000|2024-09-03 00:41:40|14671.56|14591.56|14671.9|14591.9|14672.24|14592.24|14671.47|14591.47|10
1725324110000|2024-09-03 00:41:50|14671.89|14591.89|14671.8|14591.8|14672.02|14592.02|14671.74|14591.74|7
1725324120000|2024-09-03 00:42:00|14671.79|14591.79|14671.83|14591.83|14672.22|14592.22|14671.79|14591.79|9
1725324130000|2024-09-03 00:42:10|14672.44|14592.44|14671.11|14591.11|14672.44|14592.44|14671.11|14591.11|10
1725324140000|2024-09-03 00:42:20|14671.05|14591.05|14672.7|14592.7|14672.7|14592.7|14671.04|14591.04|10
1725324150000|2024-09-03 00:42:30|14672.74|14592.74|14672.88|14592.88|14673.29|14593.29|14672.74|14592.74|10
1725324160000|2024-09-03 00:42:40|14672.84|14592.84|14672.85|14592.85|14672.85|14592.85|14672.6|14592.6|10
1725324170000|2024-09-03 00:42:50|14673.14|14593.14|14672.74|14592.74|14673.23|14593.23|14672.74|14592.74|6
1725324180000|2024-09-03 00:43:00|14672.11|14592.11|14670.3|14590.3|14672.11|14592.11|14670.07|14590.07|9
1725324190000|2024-09-03 00:43:10|14670.46|14590.46|14670.04|14590.04|14670.75|14590.75|14669.99|14589.99|10
1725324200000|2024-09-03 00:43:20|14669.65|14589.65|14669.64|14589.64|14669.89|14589.89|14669.64|14589.64|10
1725324210000|2024-09-03 00:43:30|14669.63|14589.63|14670.18|14590.18|14670.18|14590.18|14669.24|14589.24|8
1725324220000|2024-09-03 00:43:40|14669.88|14589.88|14670.25|14590.25|14670.34|14590.34|14669.88|14589.88|10
1725324230000|2024-09-03 00:43:50|14670.31|14590.31|14669.99|14589.99|14670.31|14590.31|14669.97|14589.97|10
1725324240000|2024-09-03 00:44:00|14670.05|14590.05|14669.59|14589.59|14670.08|14590.08|14669.59|14589.59|8
1725324250000|2024-09-03 00:44:10|14669.72|14589.72|14669.42|14589.42|14669.86|14589.86|14669.42|14589.42|9
1725324260000|2024-09-03 00:44:20|14669.81|14589.81|14670.76|14590.76|14670.76|14590.76|14669.36|14589.36|10
1725324270000|2024-09-03 00:44:30|14670.97|14590.97|14671.86|14591.86|14672.14|14592.14|14670.97|14590.97|10
1725324280000|2024-09-03 00:44:40|14671.88|14591.88|14672.29|14592.29|14672.29|14592.29|14671.6|14591.6|10
1725324290000|2024-09-03 00:44:50|14672.41|14592.41|14673.07|14593.07|14673.21|14593.21|14672.35|14592.35|10
1725324300000|2024-09-03 00:45:00|14673.44|14593.44|14673.49|14593.49|14673.72|14593.72|14673.39|14593.39|9
1725324310000|2024-09-03 00:45:10|14673.29|14593.29|14672.47|14592.47|14673.29|14593.29|14672.47|14592.47|10
1725324320000|2024-09-03 00:45:20|14672.44|14592.44|14673.47|14593.47|14673.71|14593.71|14672.41|14592.41|10
1725324330000|2024-09-03 00:45:30|14673.39|14593.39|14674.53|14594.53|14674.83|14594.83|14673.39|14593.39|10
1725324340000|2024-09-03 00:45:40|14674.56|14594.56|14675.52|14595.52|14675.52|14595.52|14674.43|14594.43|10
1725324350000|2024-09-03 00:45:50|14675.57|14595.57|14675.64|14595.64|14675.75|14595.75|14675.57|14595.57|8
1725324360000|2024-09-03 00:46:00|14675.55|14595.55|14677.17|14597.17|14677.17|14597.17|14675.5|14595.5|10
1725324370000|2024-09-03 00:46:10|14677.24|14597.24|14678.28|14598.28|14678.28|14598.28|14677.03|14597.03|9
1725324380000|2024-09-03 00:46:20|14678.4|14598.4|14679.71|14599.71|14679.71|14599.71|14678.4|14598.4|10
1725324390000|2024-09-03 00:46:30|14679.74|14599.74|14679.51|14599.51|14679.8|14599.8|14679.42|14599.42|10
1725324400000|2024-09-03 00:46:40|14679.35|14599.35|14677.7|14597.7|14679.35|14599.35|14677.7|14597.7|10
1725324410000|2024-09-03 00:46:50|14677.69|14597.69|14677.88|14597.88|14678.32|14598.32|14677.69|14597.69|9
1725324420000|2024-09-03 00:47:00|14677.73|14597.73|14676.9|14596.9|14677.73|14597.73|14676.9|14596.9|9
1725324430000|2024-09-03 00:47:10|14676.98|14596.98|14676.52|14596.52|14676.98|14596.98|14676.52|14596.52|8
1725324440000|2024-09-03 00:47:20|14676.59|14596.59|14676.47|14596.47|14676.59|14596.59|14676.14|14596.14|10
1725324450000|2024-09-03 00:47:30|14676.64|14596.64|14678.61|14598.61|14678.61|14598.61|14676.64|14596.64|5
1725324460000|2024-09-03 00:47:40|14678.84|14598.84|14682.3|14602.3|14682.3|14602.3|14678.84|14598.84|10
1725324470000|2024-09-03 00:47:50|14682.29|14602.29|14682.29|14602.29|14682.32|14602.32|14682.21|14602.21|9
1725324480000|2024-09-03 00:48:00|14682.27|14602.27|14683.19|14603.19|14683.19|14603.19|14682.27|14602.27|9
1725324490000|2024-09-03 00:48:10|14683.11|14603.11|14683.1|14603.1|14683.35|14603.35|14683.05|14603.05|8
1725324500000|2024-09-03 00:48:20|14683.22|14603.22|14682.8|14602.8|14683.22|14603.22|14682.8|14602.8|7
1725324510000|2024-09-03 00:48:30|14682.81|14602.81|14683.11|14603.11|14683.13|14603.13|14682.65|14602.65|9
1725324520000|2024-09-03 00:48:40|14683.06|14603.06|14684.07|14604.07|14684.07|14604.07|14682.67|14602.67|10
1725324530000|2024-09-03 00:48:50|14684.25|14604.25|14685.19|14605.19|14685.35|14605.35|14683.94|14603.94|9
1725324540000|2024-09-03 00:49:00|14685.12|14605.12|14685.16|14605.16|14685.29|14605.29|14685.12|14605.12|8
1725324550000|2024-09-03 00:49:10|14685.13|14605.13|14685.56|14605.56|14685.71|14605.71|14685.13|14605.13|9
1725324560000|2024-09-03 00:49:20|14685.51|14605.51|14685.9|14605.9|14686.37|14606.37|14685.51|14605.51|9
1725324570000|2024-09-03 00:49:30|14685.76|14605.76|14685.93|14605.93|14686.23|14606.23|14685.68|14605.68|10
1725324580000|2024-09-03 00:49:40|14685.75|14605.75|14685.81|14605.81|14685.81|14605.81|14685.64|14605.64|7
1725324590000|2024-09-03 00:49:50|14686.14|14606.14|14687.36|14607.36|14687.36|14607.36|14686.04|14606.04|8
1725324600000|2024-09-03 00:50:00|14687.42|14607.42|14688.01|14608.01|14688.01|14608.01|14687.42|14607.42|9
1725324610000|2024-09-03 00:50:10|14687.98|14607.98|14688.19|14608.19|14688.35|14608.35|14687.96|14607.96|7
1725324620000|2024-09-03 00:50:20|14688.47|14608.47|14688.53|14608.53|14689.13|14609.13|14688.47|14608.47|10
1725324630000|2024-09-03 00:50:30|14688.54|14608.54|14688.2|14608.2|14688.57|14608.57|14688.2|14608.2|9
1725324640000|2024-09-03 00:50:40|14688.34|14608.34|14688.19|14608.19|14688.34|14608.34|14688.19|14608.19|5
1725324650000|2024-09-03 00:50:50|14688.21|14608.21|14687.9|14607.9|14688.24|14608.24|14687.9|14607.9|5
1725324660000|2024-09-03 00:51:00|14687.67|14607.67|14687.17|14607.17|14687.69|14607.69|14687.17|14607.17|9
1725324670000|2024-09-03 00:51:10|14687.11|14607.11|14687.04|14607.04|14687.11|14607.11|14686.17|14606.17|9
1725324680000|2024-09-03 00:51:20|14687.05|14607.05|14691.96|14611.96|14691.96|14611.96|14687.05|14607.05|10
1725324690000|2024-09-03 00:51:30|14692.11|14612.11|14692.24|14612.24|14692.43|14612.43|14692.07|14612.07|9
1725324700000|2024-09-03 00:51:40|14693.2|14613.2|14693.22|14613.22|14693.37|14613.37|14693.08|14613.08|10
1725324710000|2024-09-03 00:51:50|14693.23|14613.23|14694.38|14614.38|14694.38|14614.38|14693.23|14613.23|10
1725324720000|2024-09-03 00:52:00|14694.2|14614.2|14694.18|14614.18|14694.26|14614.26|14694.02|14614.02|9
1725324730000|2024-09-03 00:52:10|14694.45|14614.45|14694.9|14614.9|14694.9|14614.9|14694.45|14614.45|10
1725324740000|2024-09-03 00:52:20|14695.05|14615.05|14695.55|14615.55|14695.87|14615.87|14695.05|14615.05|10
1725324750000|2024-09-03 00:52:30|14695.51|14615.51|14696.38|14616.38|14696.71|14616.71|14695.51|14615.51|10
1725324760000|2024-09-03 00:52:40|14696.5|14616.5|14695.78|14615.78|14696.58|14616.58|14695.78|14615.78|9
1725324770000|2024-09-03 00:52:50|14695.76|14615.76|14694.25|14614.25|14695.76|14615.76|14694.25|14614.25|10
1725324780000|2024-09-03 00:53:00|14694.11|14614.11|14693.46|14613.46|14694.34|14614.34|14693.21|14613.21|10
1725324790000|2024-09-03 00:53:10|14693.33|14613.33|14693.24|14613.24|14693.35|14613.35|14693.24|14613.24|6
1725324800000|2024-09-03 00:53:20|14693.26|14613.26|14693.21|14613.21|14693.39|14613.39|14693.21|14613.21|9
1725324810000|2024-09-03 00:53:30|14693.12|14613.12|14693.54|14613.54|14693.54|14613.54|14693.12|14613.12|9
1725324820000|2024-09-03 00:53:40|14693.37|14613.37|14693.81|14613.81|14694.01|14614.01|14693.37|14613.37|8
1725324830000|2024-09-03 00:53:50|14693.75|14613.75|14693.53|14613.53|14693.78|14613.78|14692.85|14612.85|9
1725324840000|2024-09-03 00:54:00|14693.46|14613.46|14693.67|14613.67|14693.87|14613.87|14692.65|14612.65|10
1725324850000|2024-09-03 00:54:10|14693.84|14613.84|14693.12|14613.12|14694.04|14614.04|14693.12|14613.12|8
1725324860000|2024-09-03 00:54:20|14692.48|14612.48|14694.06|14614.06|14694.06|14614.06|14692.26|14612.26|10
1725324870000|2024-09-03 00:54:30|14694.64|14614.64|14693.82|14613.82|14694.64|14614.64|14693.82|14613.82|8
1725324880000|2024-09-03 00:54:40|14693.76|14613.76|14692.45|14612.45|14693.76|14613.76|14692.45|14612.45|10
1725324890000|2024-09-03 00:54:50|14692.44|14612.44|14692.59|14612.59|14692.59|14612.59|14692.37|14612.37|5
1725324900000|2024-09-03 00:55:00|14692.57|14612.57|14693.59|14613.59|14693.59|14613.59|14692.57|14612.57|9
1725324910000|2024-09-03 00:55:10|14693.72|14613.72|14693.78|14613.78|14693.92|14613.92|14693.72|14613.72|8
1725324920000|2024-09-03 00:55:20|14694.12|14614.12|14695.61|14615.61|14695.61|14615.61|14694.12|14614.12|10
1725324930000|2024-09-03 00:55:30|14695.78|14615.78|14700.04|14620.04|14700.04|14620.04|14695.78|14615.78|10
1725324940000|2024-09-03 00:55:40|14700.26|14620.26|14701.78|14621.78|14701.78|14621.78|14700.26|14620.26|10
1725324950000|2024-09-03 00:55:50|14702.02|14622.02|14702.4|14622.4|14702.68|14622.68|14702|14622|9
1725324960000|2024-09-03 00:56:00|14702.46|14622.46|14703.38|14623.38|14703.38|14623.38|14702.35|14622.35|10
1725324970000|2024-09-03 00:56:10|14703.65|14623.65|14704.64|14624.64|14704.73|14624.73|14703.65|14623.65|10
1725324980000|2024-09-03 00:56:20|14704.63|14624.63|14706.21|14626.21|14706.21|14626.21|14704.58|14624.58|9
1725324990000|2024-09-03 00:56:30|14706.37|14626.37|14707.94|14627.94|14707.94|14627.94|14706.37|14626.37|10
1725325000000|2024-09-03 00:56:40|14708.01|14628.01|14709.03|14629.03|14709.06|14629.06|14707.88|14627.88|9
1725325010000|2024-09-03 00:56:50|14709.13|14629.13|14709.57|14629.57|14709.57|14629.57|14708.95|14628.95|9
1725325020000|2024-09-03 00:57:00|14709.56|14629.56|14710.04|14630.04|14710.35|14630.35|14709.56|14629.56|8
1725325030000|2024-09-03 00:57:10|14710.14|14630.14|14710.95|14630.95|14710.95|14630.95|14710.08|14630.08|9
1725325040000|2024-09-03 00:57:20|14710.58|14630.58|14710.42|14630.42|14710.82|14630.82|14710.42|14630.42|9
1725325050000|2024-09-03 00:57:30|14710.38|14630.38|14710.35|14630.35|14710.53|14630.53|14710.31|14630.31|9
1725325060000|2024-09-03 00:57:40|14710.4|14630.4|14708.7|14628.7|14710.4|14630.4|14708.7|14628.7|9
1725325070000|2024-09-03 00:57:50|14708.42|14628.42|14709.81|14629.81|14709.81|14629.81|14708.29|14628.29|10
1725325080000|2024-09-03 00:58:00|14709.74|14629.74|14709.61|14629.61|14709.74|14629.74|14709.5|14629.5|8
1725325090000|2024-09-03 00:58:10|14709.62|14629.62|14709.44|14629.44|14709.67|14629.67|14709.44|14629.44|8
1725325100000|2024-09-03 00:58:20|14709.36|14629.36|14709.08|14629.08|14709.44|14629.44|14709.02|14629.02|9
1725325110000|2024-09-03 00:58:30|14709.12|14629.12|14709.06|14629.06|14709.38|14629.38|14709.05|14629.05|7
1725325120000|2024-09-03 00:58:40|14709.03|14629.03|14708.72|14628.72|14709.03|14629.03|14708.6|14628.6|8
1725325130000|2024-09-03 00:58:50|14708.7|14628.7|14709.19|14629.19|14709.24|14629.24|14708.7|14628.7|10
1725325140000|2024-09-03 00:59:00|14709.23|14629.23|14708.85|14628.85|14709.24|14629.24|14708.85|14628.85|8
1725325150000|2024-09-03 00:59:10|14708.86|14628.86|14710.98|14630.98|14710.98|14630.98|14708.86|14628.86|8
1725325160000|2024-09-03 00:59:20|14711.23|14631.23|14712.03|14632.03|14712.03|14632.03|14711.23|14631.23|9
1725325170000|2024-09-03 00:59:30|14712.04|14632.04|14712.05|14632.05|14712.47|14632.47|14711.75|14631.75|10
1725325180000|2024-09-03 00:59:40|14711.99|14631.99|14712.69|14632.69|14712.69|14632.69|14711.99|14631.99|9
1725325190000|2024-09-03 00:59:50|14712.79|14632.79|14713.74|14633.74|14713.84|14633.84|14712.79|14632.79|9
1725325200000|2024-09-03 01:00:00|14713.78|14633.78|14715.59|14635.59|14715.59|14635.59|14713.78|14633.78|9
1725325210000|2024-09-03 01:00:10|14715.28|14635.28|14718.18|14638.18|14718.18|14638.18|14714.86|14634.86|10
1725325220000|2024-09-03 01:00:20|14718.13|14638.13|14717.18|14637.18|14718.16|14638.16|14716.46|14636.46|10
1725325230000|2024-09-03 01:00:30|14717.01|14637.01|14718.91|14638.91|14718.91|14638.91|14717.01|14637.01|10
1725325240000|2024-09-03 01:00:40|14719.52|14639.52|14719.32|14639.32|14719.68|14639.68|14719.12|14639.12|9
1725325250000|2024-09-03 01:00:50|14719.3|14639.3|14718.66|14638.66|14719.3|14639.3|14718.57|14638.57|9
1725325260000|2024-09-03 01:01:00|14718.75|14638.75|14720.28|14640.28|14720.28|14640.28|14718.64|14638.64|9
1725325270000|2024-09-03 01:01:10|14720.41|14640.41|14718.78|14638.78|14720.41|14640.41|14718.78|14638.78|10
1725325280000|2024-09-03 01:01:20|14718.33|14638.33|14719.11|14639.11|14719.11|14639.11|14718.24|14638.24|10
1725325290000|2024-09-03 01:01:30|14719.27|14639.27|14719.06|14639.06|14719.27|14639.27|14718.85|14638.85|10
1725325300000|2024-09-03 01:01:40|14719.58|14639.58|14719.27|14639.27|14720.26|14640.26|14719.27|14639.27|10
1725325310000|2024-09-03 01:01:50|14719.23|14639.23|14717.24|14637.24|14719.3|14639.3|14717.24|14637.24|9
1725325320000|2024-09-03 01:02:00|14717.18|14637.18|14718.48|14638.48|14718.48|14638.48|14717.11|14637.11|9
1725325330000|2024-09-03 01:02:10|14718.71|14638.71|14718.43|14638.43|14718.82|14638.82|14718.19|14638.19|10
1725325340000|2024-09-03 01:02:20|14718.48|14638.48|14720.36|14640.36|14720.36|14640.36|14718.48|14638.48|10
1725325350000|2024-09-03 01:02:30|14720.38|14640.38|14718.19|14638.19|14720.41|14640.41|14718.19|14638.19|10
1725325360000|2024-09-03 01:02:40|14718.29|14638.29|14718.16|14638.16|14718.76|14638.76|14718.16|14638.16|9
1725325370000|2024-09-03 01:02:50|14718.11|14638.11|14717.45|14637.45|14718.11|14638.11|14717.43|14637.43|10
1725325380000|2024-09-03 01:03:00|14717.5|14637.5|14719.62|14639.62|14719.62|14639.62|14717.5|14637.5|8
1725325390000|2024-09-03 01:03:10|14719.98|14639.98|14721.49|14641.49|14721.49|14641.49|14719.98|14639.98|10
1725325400000|2024-09-03 01:03:20|14721.63|14641.63|14718.17|14638.17|14721.75|14641.75|14718.17|14638.17|10
1725325410000|2024-09-03 01:03:30|14719.18|14639.18|14720.08|14640.08|14720.08|14640.08|14719.18|14639.18|10
1725325420000|2024-09-03 01:03:40|14720.1|14640.1|14720.81|14640.81|14720.81|14640.81|14720.1|14640.1|7
1725325430000|2024-09-03 01:03:50|14719.93|14639.93|14718.95|14638.95|14719.93|14639.93|14718.85|14638.85|10
1725325440000|2024-09-03 01:04:00|14719.19|14639.19|14719.71|14639.71|14719.71|14639.71|14719.19|14639.19|9
1725325450000|2024-09-03 01:04:10|14719.77|14639.77|14719.89|14639.89|14720.06|14640.06|14719.77|14639.77|8
1725325460000|2024-09-03 01:04:20|14719.75|14639.75|14720.56|14640.56|14721.09|14641.09|14719.67|14639.67|10
1725325470000|2024-09-03 01:04:30|14719.84|14639.84|14719.59|14639.59|14719.84|14639.84|14719.46|14639.46|10
1725325480000|2024-09-03 01:04:40|14719.57|14639.57|14721.73|14641.73|14721.73|14641.73|14719.57|14639.57|9
1725325490000|2024-09-03 01:04:50|14721.58|14641.58|14725.71|14645.71|14725.71|14645.71|14721.58|14641.58|10
1725325500000|2024-09-03 01:05:00|14725.75|14645.75|14730.09|14650.09|14730.15|14650.15|14725.75|14645.75|10
1725325510000|2024-09-03 01:05:10|14730.23|14650.23|14731.05|14651.05|14731.52|14651.52|14730.18|14650.18|9
1725325520000|2024-09-03 01:05:20|14731.07|14651.07|14730.97|14650.97|14731.14|14651.14|14730.86|14650.86|10
1725325530000|2024-09-03 01:05:30|14731.62|14651.62|14732.45|14652.45|14732.58|14652.58|14731.62|14651.62|9
1725325540000|2024-09-03 01:05:40|14732.19|14652.19|14732.97|14652.97|14733.14|14653.14|14732.19|14652.19|10
1725325550000|2024-09-03 01:05:50|14733|14653|14734.59|14654.59|14734.95|14654.95|14732.87|14652.87|10
1725325560000|2024-09-03 01:06:00|14734.55|14654.55|14736.33|14656.33|14736.33|14656.33|14734.54|14654.54|8
1725325570000|2024-09-03 01:06:10|14736.24|14656.24|14737.24|14657.24|14737.39|14657.39|14736.24|14656.24|10
1725325580000|2024-09-03 01:06:20|14737.22|14657.22|14737.67|14657.67|14737.88|14657.88|14737.22|14657.22|10
1725325590000|2024-09-03 01:06:30|14738.82|14658.82|14737.66|14657.66|14738.82|14658.82|14737.66|14657.66|8
1725325600000|2024-09-03 01:06:40|14737.41|14657.41|14738|14658|14738|14658|14737.11|14657.11|9
1725325610000|2024-09-03 01:06:50|14737.68|14657.68|14739.02|14659.02|14739.02|14659.02|14737.68|14657.68|9
1725325620000|2024-09-03 01:07:00|14738.9|14658.9|14738.85|14658.85|14739.26|14659.26|14738.83|14658.83|10
1725325630000|2024-09-03 01:07:10|14738.86|14658.86|14739.34|14659.34|14739.39|14659.39|14738.85|14658.85|9
1725325640000|2024-09-03 01:07:20|14739.36|14659.36|14740.2|14660.2|14740.2|14660.2|14739.36|14659.36|9
1725325650000|2024-09-03 01:07:30|14740.19|14660.19|14740.82|14660.82|14741.11|14661.11|14740.19|14660.19|10
1725325660000|2024-09-03 01:07:40|14740.89|14660.89|14747.29|14667.29|14747.29|14667.29|14740.85|14660.85|10
1725325670000|2024-09-03 01:07:50|14747.04|14667.04|14749.92|14669.92|14749.92|14669.92|14747.04|14667.04|10
1725325680000|2024-09-03 01:08:00|14750.28|14670.28|14749.84|14669.84|14750.55|14670.55|14749.84|14669.84|10
1725325690000|2024-09-03 01:08:10|14749.94|14669.94|14749.68|14669.68|14749.97|14669.97|14749.68|14669.68|9
1725325700000|2024-09-03 01:08:20|14748.53|14668.53|14747.07|14667.07|14748.53|14668.53|14746.67|14666.67|10
1725325710000|2024-09-03 01:08:30|14746.98|14666.98|14746.55|14666.55|14746.99|14666.99|14746.28|14666.28|10
1725325720000|2024-09-03 01:08:40|14745.7|14665.7|14745.59|14665.59|14745.7|14665.7|14745.17|14665.17|9
1725325730000|2024-09-03 01:08:50|14745.46|14665.46|14747.01|14667.01|14747.01|14667.01|14745.3|14665.3|10
1725325740000|2024-09-03 01:09:00|14747.46|14667.46|14753.04|14673.04|14753.04|14673.04|14747.46|14667.46|10
1725325750000|2024-09-03 01:09:10|14753.37|14673.37|14754.08|14674.08|14754.08|14674.08|14753.37|14673.37|10
1725325760000|2024-09-03 01:09:20|14753.93|14673.93|14753.89|14673.89|14754.08|14674.08|14753.73|14673.73|10
1725325770000|2024-09-03 01:09:30|14754.03|14674.03|14758.17|14678.17|14758.24|14678.24|14753.76|14673.76|10
1725325780000|2024-09-03 01:09:40|14758.16|14678.16|14758.66|14678.66|14758.66|14678.66|14758.14|14678.14|7
1725325790000|2024-09-03 01:09:50|14758.67|14678.67|14758.4|14678.4|14758.88|14678.88|14758.4|14678.4|8
1725325800000|2024-09-03 01:10:00|14758.18|14678.18|14758.85|14678.85|14758.85|14678.85|14758.15|14678.15|10
1725325810000|2024-09-03 01:10:10|14758.89|14678.89|14759.09|14679.09|14759.09|14679.09|14758.22|14678.22|10
1725325820000|2024-09-03 01:10:20|14758.57|14678.57|14758.7|14678.7|14758.75|14678.75|14758.39|14678.39|10
1725325830000|2024-09-03 01:10:30|14758.69|14678.69|14758.76|14678.76|14758.76|14678.76|14758.54|14678.54|9
1725325840000|2024-09-03 01:10:40|14758.67|14678.67|14758.95|14678.95|14759.16|14679.16|14758.64|14678.64|8
1725325850000|2024-09-03 01:10:50|14758.72|14678.72|14757.98|14677.98|14758.72|14678.72|14757.56|14677.56|10
1725325860000|2024-09-03 01:11:00|14757.99|14677.99|14758.37|14678.37|14758.37|14678.37|14757.76|14677.76|9
1725325870000|2024-09-03 01:11:10|14758.41|14678.41|14758.29|14678.29|14758.69|14678.69|14758.27|14678.27|9
1725325880000|2024-09-03 01:11:20|14758.43|14678.43|14758.51|14678.51|14758.58|14678.58|14758.23|14678.23|9
1725325890000|2024-09-03 01:11:30|14758.73|14678.73|14759.1|14679.1|14759.1|14679.1|14758.73|14678.73|7
1725325900000|2024-09-03 01:11:40|14758.89|14678.89|14759.11|14679.11|14759.12|14679.12|14758.78|14678.78|6
1725325910000|2024-09-03 01:11:50|14759.12|14679.12|14763.26|14683.26|14763.26|14683.26|14759.12|14679.12|10
1725325920000|2024-09-03 01:12:00|14763.3|14683.3|14763.76|14683.76|14763.8|14683.8|14763.3|14683.3|10
1725325930000|2024-09-03 01:12:10|14763.84|14683.84|14766.01|14686.01|14766.01|14686.01|14763.66|14683.66|10
1725325940000|2024-09-03 01:12:20|14766.19|14686.19|14766.95|14686.95|14766.95|14686.95|14766.19|14686.19|9
1725325950000|2024-09-03 01:12:30|14766.85|14686.85|14766.36|14686.36|14766.97|14686.97|14766.36|14686.36|8
1725325960000|2024-09-03 01:12:40|14765.78|14685.78|14762.31|14682.31|14766.34|14686.34|14762.28|14682.28|10
1725325970000|2024-09-03 01:12:50|14762.33|14682.33|14760.01|14680.01|14762.33|14682.33|14760.01|14680.01|10
1725325980000|2024-09-03 01:13:00|14759.61|14679.61|14758.56|14678.56|14759.61|14679.61|14758.56|14678.56|10
1725325990000|2024-09-03 01:13:10|14757.93|14677.93|14756.57|14676.57|14757.93|14677.93|14756.39|14676.39|8
1725326000000|2024-09-03 01:13:20|14756.6|14676.6|14758.43|14678.43|14758.43|14678.43|14756.59|14676.59|10
1725326010000|2024-09-03 01:13:30|14758.41|14678.41|14756.94|14676.94|14758.59|14678.59|14756.87|14676.87|9
1725326020000|2024-09-03 01:13:40|14756.36|14676.36|14751.23|14671.23|14756.36|14676.36|14751.23|14671.23|10
1725326030000|2024-09-03 01:13:50|14750.78|14670.78|14749.83|14669.83|14750.78|14670.78|14749.38|14669.38|10
1725326040000|2024-09-03 01:14:00|14750.01|14670.01|14748.3|14668.3|14750.01|14670.01|14748.3|14668.3|10
1725326050000|2024-09-03 01:14:10|14747.84|14667.84|14746.35|14666.35|14748.38|14668.38|14746.35|14666.35|10
1725326060000|2024-09-03 01:14:20|14746.02|14666.02|14746.8|14666.8|14747.53|14667.53|14746|14666|8
1725326070000|2024-09-03 01:14:30|14746.59|14666.59|14746.61|14666.61|14746.67|14666.67|14746.48|14666.48|8
1725326080000|2024-09-03 01:14:40|14746.6|14666.6|14746.48|14666.48|14746.62|14666.62|14746.47|14666.47|6
1725326090000|2024-09-03 01:14:50|14746.28|14666.28|14743.7|14663.7|14746.28|14666.28|14743.7|14663.7|10
1725326100000|2024-09-03 01:15:00|14743.49|14663.49|14741.54|14661.54|14743.49|14663.49|14741.54|14661.54|10
1725326110000|2024-09-03 01:15:10|14741.55|14661.55|14741.74|14661.74|14741.81|14661.81|14741.48|14661.48|9
1725326120000|2024-09-03 01:15:20|14741.99|14661.99|14743.26|14663.26|14743.26|14663.26|14741.85|14661.85|10
1725326130000|2024-09-03 01:15:30|14743.35|14663.35|14745.01|14665.01|14745.04|14665.04|14743.35|14663.35|10
1725326140000|2024-09-03 01:15:40|14745.13|14665.13|14746.05|14666.05|14746.12|14666.12|14744.79|14664.79|10
1725326150000|2024-09-03 01:15:50|14746.06|14666.06|14746.05|14666.05|14746.5|14666.5|14745.97|14665.97|8
1725326160000|2024-09-03 01:16:00|14746.06|14666.06|14746.12|14666.12|14746.58|14666.58|14745.97|14665.97|9
1725326170000|2024-09-03 01:16:10|14746.18|14666.18|14748.47|14668.47|14748.47|14668.47|14746.18|14666.18|10
1725326180000|2024-09-03 01:16:20|14748.52|14668.52|14753.11|14673.11|14753.11|14673.11|14747.28|14667.28|10
1725326190000|2024-09-03 01:16:30|14752.87|14672.87|14749.69|14669.69|14753.4|14673.4|14749.69|14669.69|10
1725326200000|2024-09-03 01:16:40|14749.61|14669.61|14748.1|14668.1|14749.61|14669.61|14748.1|14668.1|9
1725326210000|2024-09-03 01:16:50|14747.91|14667.91|14747.77|14667.77|14748.08|14668.08|14747.56|14667.56|10
1725326220000|2024-09-03 01:17:00|14748.02|14668.02|14750.43|14670.43|14750.63|14670.63|14748.02|14668.02|10
1725326230000|2024-09-03 01:17:10|14750.47|14670.47|14751.18|14671.18|14751.49|14671.49|14750.47|14670.47|10
1725326240000|2024-09-03 01:17:20|14751.43|14671.43|14751.8|14671.8|14751.88|14671.88|14751.43|14671.43|10
1725326250000|2024-09-03 01:17:30|14751.97|14671.97|14751.58|14671.58|14751.97|14671.97|14751.58|14671.58|8
1725326260000|2024-09-03 01:17:40|14752.37|14672.37|14752.83|14672.83|14752.83|14672.83|14752.37|14672.37|10
1725326270000|2024-09-03 01:17:50|14752.78|14672.78|14752.69|14672.69|14752.79|14672.79|14752.69|14672.69|6
1725326280000|2024-09-03 01:18:00|14752.67|14672.67|14749.4|14669.4|14753.03|14673.03|14749.4|14669.4|7
1725326290000|2024-09-03 01:18:10|14749.32|14669.32|14746.59|14666.59|14749.34|14669.34|14746.59|14666.59|10
1725326300000|2024-09-03 01:18:20|14745.57|14665.57|14743.62|14663.62|14745.57|14665.57|14743.62|14663.62|10
1725326310000|2024-09-03 01:18:30|14743.59|14663.59|14743.81|14663.81|14743.81|14663.81|14743.57|14663.57|7
1725326320000|2024-09-03 01:18:40|14743.68|14663.68|14744.11|14664.11|14744.12|14664.12|14743.68|14663.68|8
1725326330000|2024-09-03 01:18:50|14743.9|14663.9|14742.97|14662.97|14743.91|14663.91|14742.97|14662.97|10
1725326340000|2024-09-03 01:19:00|14742.89|14662.89|14741.43|14661.43|14742.94|14662.94|14741.43|14661.43|10
1725326350000|2024-09-03 01:19:10|14741.79|14661.79|14739.66|14659.66|14741.82|14661.82|14739.02|14659.02|10
1725326360000|2024-09-03 01:19:20|14739.69|14659.69|14738.74|14658.74|14739.79|14659.79|14738.74|14658.74|10
1725326370000|2024-09-03 01:19:30|14738.59|14658.59|14737.72|14657.72|14738.59|14658.59|14737.58|14657.58|10
1725326380000|2024-09-03 01:19:40|14737.82|14657.82|14737.26|14657.26|14737.82|14657.82|14737.17|14657.17|9
1725326390000|2024-09-03 01:19:50|14737.25|14657.25|14737.16|14657.16|14737.47|14657.47|14737.12|14657.12|9
1725326400000|2024-09-03 01:20:00|14736.7|14656.7|14735.94|14655.94|14736.7|14656.7|14735.87|14655.87|9
1725326410000|2024-09-03 01:20:10|14736.3|14656.3|14738.35|14658.35|14738.35|14658.35|14736.3|14656.3|10
1725326420000|2024-09-03 01:20:20|14738.04|14658.04|14739.55|14659.55|14739.55|14659.55|14737.94|14657.94|10
1725326430000|2024-09-03 01:20:30|14739.61|14659.61|14740.11|14660.11|14740.11|14660.11|14739.58|14659.58|10
1725326440000|2024-09-03 01:20:40|14740.09|14660.09|14737.92|14657.92|14740.09|14660.09|14737.8|14657.8|8
1725326450000|2024-09-03 01:20:50|14737.91|14657.91|14737.97|14657.97|14738.03|14658.03|14737.89|14657.89|8
1725326460000|2024-09-03 01:21:00|14737.98|14657.98|14738.05|14658.05|14738.24|14658.24|14737.98|14657.98|9
1725326470000|2024-09-03 01:21:10|14738.12|14658.12|14738.58|14658.58|14738.94|14658.94|14738.12|14658.12|10
1725326480000|2024-09-03 01:21:20|14738.65|14658.65|14733.16|14653.16|14738.79|14658.79|14732.83|14652.83|10
1725326490000|2024-09-03 01:21:30|14733.51|14653.51|14733.86|14653.86|14733.86|14653.86|14733.38|14653.38|9
1725326500000|2024-09-03 01:21:40|14733.88|14653.88|14731.81|14651.81|14733.88|14653.88|14731.81|14651.81|10
1725326510000|2024-09-03 01:21:50|14731.17|14651.17|14729.84|14649.84|14731.17|14651.17|14729.73|14649.73|9
1725326520000|2024-09-03 01:22:00|14729.38|14649.38|14727.84|14647.84|14729.38|14649.38|14727.57|14647.57|9
1725326530000|2024-09-03 01:22:10|14727.79|14647.79|14727.6|14647.6|14727.91|14647.91|14727.54|14647.54|10
1725326540000|2024-09-03 01:22:20|14727.43|14647.43|14726.42|14646.42|14727.43|14647.43|14726.42|14646.42|10
1725326550000|2024-09-03 01:22:30|14726.21|14646.21|14725.96|14645.96|14726.21|14646.21|14725.9|14645.9|10
1725326560000|2024-09-03 01:22:40|14725.95|14645.95|14725.56|14645.56|14725.95|14645.95|14725.49|14645.49|8
1725326570000|2024-09-03 01:22:50|14725.55|14645.55|14725.21|14645.21|14725.72|14645.72|14725.14|14645.14|7
1725326580000|2024-09-03 01:23:00|14725.08|14645.08|14723.98|14643.98|14725.08|14645.08|14723.95|14643.95|9
1725326590000|2024-09-03 01:23:10|14723.97|14643.97|14722.53|14642.53|14723.98|14643.98|14722.53|14642.53|6
1725326600000|2024-09-03 01:23:20|14722.21|14642.21|14721.79|14641.79|14722.21|14642.21|14721.79|14641.79|10
1725326610000|2024-09-03 01:23:30|14721.73|14641.73|14719.28|14639.28|14721.75|14641.75|14718.68|14638.68|10
1725326620000|2024-09-03 01:23:40|14719.41|14639.41|14716.35|14636.35|14719.41|14639.41|14715.98|14635.98|10
1725326630000|2024-09-03 01:23:50|14716.01|14636.01|14715.56|14635.56|14716.01|14636.01|14715.47|14635.47|9
1725326640000|2024-09-03 01:24:00|14715.57|14635.57|14716.09|14636.09|14716.09|14636.09|14715.57|14635.57|7
1725326650000|2024-09-03 01:24:10|14716.15|14636.15|14716.56|14636.56|14716.88|14636.88|14716.15|14636.15|10
1725326660000|2024-09-03 01:24:20|14716.58|14636.58|14717.51|14637.51|14718.41|14638.41|14716.58|14636.58|9
1725326670000|2024-09-03 01:24:30|14717.53|14637.53|14716.9|14636.9|14717.53|14637.53|14716.9|14636.9|9
1725326680000|2024-09-03 01:24:40|14716.44|14636.44|14714.73|14634.73|14716.44|14636.44|14714.61|14634.61|10
1725326690000|2024-09-03 01:24:50|14714.78|14634.78|14713.55|14633.55|14714.81|14634.81|14713.55|14633.55|10
1725326700000|2024-09-03 01:25:00|14713.62|14633.62|14713.44|14633.44|14713.95|14633.95|14713.44|14633.44|8
1725326710000|2024-09-03 01:25:10|14712.88|14632.88|14713.34|14633.34|14713.47|14633.47|14712.78|14632.78|8
1725326720000|2024-09-03 01:25:20|14713.78|14633.78|14714.41|14634.41|14714.65|14634.65|14713.78|14633.78|7
1725326730000|2024-09-03 01:25:30|14714.71|14634.71|14715.67|14635.67|14715.77|14635.77|14714.71|14634.71|10
1725326740000|2024-09-03 01:25:40|14715.65|14635.65|14716.08|14636.08|14716.08|14636.08|14715.55|14635.55|10
1725326750000|2024-09-03 01:25:50|14716.12|14636.12|14715.43|14635.43|14716.17|14636.17|14715.43|14635.43|9
1725326760000|2024-09-03 01:26:00|14715.79|14635.79|14715.36|14635.36|14715.83|14635.83|14715.36|14635.36|8
1725326770000|2024-09-03 01:26:10|14715.84|14635.84|14716.56|14636.56|14716.91|14636.91|14715.84|14635.84|10
1725326780000|2024-09-03 01:26:20|14716.38|14636.38|14716.73|14636.73|14717.01|14637.01|14716.38|14636.38|10
1725326790000|2024-09-03 01:26:30|14716.19|14636.19|14715.96|14635.96|14716.19|14636.19|14715.96|14635.96|7
1725326800000|2024-09-03 01:26:40|14715.94|14635.94|14714.96|14634.96|14715.94|14635.94|14714.47|14634.47|8
1725326810000|2024-09-03 01:26:50|14715.03|14635.03|14715.65|14635.65|14715.65|14635.65|14715.03|14635.03|10
1725326820000|2024-09-03 01:27:00|14715.58|14635.58|14715.73|14635.73|14715.79|14635.79|14715.58|14635.58|6
1725326830000|2024-09-03 01:27:10|14715.57|14635.57|14715.61|14635.61|14715.8|14635.8|14715.44|14635.44|8
1725326840000|2024-09-03 01:27:20|14715.55|14635.55|14715.29|14635.29|14715.58|14635.58|14715.23|14635.23|9
1725326850000|2024-09-03 01:27:30|14715.49|14635.49|14717.28|14637.28|14717.28|14637.28|14715.49|14635.49|10
1725326860000|2024-09-03 01:27:40|14717.39|14637.39|14717.65|14637.65|14717.65|14637.65|14717.34|14637.34|10
1725326870000|2024-09-03 01:27:50|14717.76|14637.76|14718.06|14638.06|14718.06|14638.06|14717.73|14637.73|9
1725326880000|2024-09-03 01:28:00|14718.07|14638.07|14718.84|14638.84|14719.33|14639.33|14718.07|14638.07|10
1725326890000|2024-09-03 01:28:10|14719.12|14639.12|14719.39|14639.39|14719.39|14639.39|14718.87|14638.87|8
1725326900000|2024-09-03 01:28:20|14719.13|14639.13|14719.5|14639.5|14719.59|14639.59|14719.13|14639.13|9
1725326910000|2024-09-03 01:28:30|14719.55|14639.55|14719.17|14639.17|14719.66|14639.66|14718.49|14638.49|10
1725326920000|2024-09-03 01:28:40|14719.19|14639.19|14719.82|14639.82|14719.82|14639.82|14719.19|14639.19|7
1725326930000|2024-09-03 01:28:50|14719.81|14639.81|14719.66|14639.66|14720.06|14640.06|14719.6|14639.6|7
1725326940000|2024-09-03 01:29:00|14719.88|14639.88|14720.02|14640.02|14720.02|14640.02|14719.58|14639.58|7
1725326950000|2024-09-03 01:29:10|14720.04|14640.04|14719.98|14639.98|14720.21|14640.21|14719.98|14639.98|7
1725326960000|2024-09-03 01:29:20|14719.99|14639.99|14720.76|14640.76|14720.76|14640.76|14719.99|14639.99|7
1725326970000|2024-09-03 01:29:30|14720.81|14640.81|14722.15|14642.15|14722.15|14642.15|14720.81|14640.81|10
1725326980000|2024-09-03 01:29:40|14722.17|14642.17|14722.42|14642.42|14722.44|14642.44|14722.17|14642.17|8
1725326990000|2024-09-03 01:29:50|14722.31|14642.31|14722.29|14642.29|14722.47|14642.47|14722.26|14642.26|4
1725327000000|2024-09-03 01:30:00|14722.17|14642.17|14722.01|14642.01|14722.53|14642.53|14722.01|14642.01|10
1725327010000|2024-09-03 01:30:10|14722.76|14642.76|14723.92|14643.92|14723.92|14643.92|14722.72|14642.72|9
1725327020000|2024-09-03 01:30:20|14723.93|14643.93|14724.19|14644.19|14724.55|14644.55|14723.93|14643.93|9
1725327030000|2024-09-03 01:30:30|14724.25|14644.25|14724.71|14644.71|14724.71|14644.71|14724.25|14644.25|5
1725327040000|2024-09-03 01:30:40|14724.29|14644.29|14724.65|14644.65|14724.65|14644.65|14724.29|14644.29|9
1725327050000|2024-09-03 01:30:50|14724.74|14644.74|14725.81|14645.81|14725.81|14645.81|14724.74|14644.74|9
1725327060000|2024-09-03 01:31:00|14725.86|14645.86|14727.91|14647.91|14727.91|14647.91|14725.86|14645.86|10
1725327070000|2024-09-03 01:31:10|14727.87|14647.87|14727.37|14647.37|14727.91|14647.91|14727.37|14647.37|9
1725327080000|2024-09-03 01:31:20|14727.42|14647.42|14728.27|14648.27|14728.27|14648.27|14727.42|14647.42|8
1725327090000|2024-09-03 01:31:30|14728.47|14648.47|14728.06|14648.06|14728.76|14648.76|14728.06|14648.06|10
1725327100000|2024-09-03 01:31:40|14728.05|14648.05|14726.4|14646.4|14728.05|14648.05|14726.4|14646.4|10
1725327110000|2024-09-03 01:31:50|14725.95|14645.95|14725.1|14645.1|14725.95|14645.95|14725.1|14645.1|8
1725327120000|2024-09-03 01:32:00|14724.91|14644.91|14724.96|14644.96|14725.04|14645.04|14724.2|14644.2|9
1725327130000|2024-09-03 01:32:10|14724.92|14644.92|14726.62|14646.62|14726.62|14646.62|14724.89|14644.89|9
1725327140000|2024-09-03 01:32:20|14726.71|14646.71|14726.79|14646.79|14726.8|14646.8|14726.71|14646.71|10
1725327150000|2024-09-03 01:32:30|14726.98|14646.98|14727.18|14647.18|14727.61|14647.61|14726.98|14646.98|10
1725327160000|2024-09-03 01:32:40|14727.66|14647.66|14727.5|14647.5|14727.68|14647.68|14727.09|14647.09|9
1725327170000|2024-09-03 01:32:50|14727.6|14647.6|14727.66|14647.66|14727.66|14647.66|14727.45|14647.45|7
1725327180000|2024-09-03 01:33:00|14727.59|14647.59|14727.04|14647.04|14727.59|14647.59|14726.74|14646.74|9
1725327190000|2024-09-03 01:33:10|14727.05|14647.05|14726.38|14646.38|14727.05|14647.05|14726.04|14646.04|9
1725327200000|2024-09-03 01:33:20|14726.5|14646.5|14727.37|14647.37|14727.38|14647.38|14726.5|14646.5|10
1725327210000|2024-09-03 01:33:30|14727.4|14647.4|14728.96|14648.96|14729.07|14649.07|14727.4|14647.4|10
1725327220000|2024-09-03 01:33:40|14729.05|14649.05|14729.72|14649.72|14729.72|14649.72|14729.05|14649.05|8
1725327230000|2024-09-03 01:33:50|14729.5|14649.5|14730.58|14650.58|14730.58|14650.58|14729.44|14649.44|10
1725327240000|2024-09-03 01:34:00|14730.29|14650.29|14730.09|14650.09|14730.29|14650.29|14730.03|14650.03|9
1725327250000|2024-09-03 01:34:10|14729.97|14649.97|14728.81|14648.81|14729.97|14649.97|14728.59|14648.59|9
1725327260000|2024-09-03 01:34:20|14729.15|14649.15|14728.47|14648.47|14729.15|14649.15|14728.47|14648.47|10
1725327270000|2024-09-03 01:34:30|14728.46|14648.46|14729.12|14649.12|14729.12|14649.12|14728.31|14648.31|9
1725327280000|2024-09-03 01:34:40|14729.19|14649.19|14729.17|14649.17|14729.41|14649.41|14729.14|14649.14|9
1725327290000|2024-09-03 01:34:50|14729.5|14649.5|14728.57|14648.57|14729.5|14649.5|14728.56|14648.56|9
1725327300000|2024-09-03 01:35:00|14728.59|14648.59|14728.57|14648.57|14728.89|14648.89|14728.31|14648.31|9
1725327310000|2024-09-03 01:35:10|14728.59|14648.59|14728.71|14648.71|14728.72|14648.72|14728.59|14648.59|9
1725327320000|2024-09-03 01:35:20|14728.67|14648.67|14727.28|14647.28|14728.67|14648.67|14727.2|14647.2|10
1725327330000|2024-09-03 01:35:30|14726.84|14646.84|14726.19|14646.19|14726.84|14646.84|14726.19|14646.19|10
1725327340000|2024-09-03 01:35:40|14726.12|14646.12|14725.26|14645.26|14726.39|14646.39|14725.26|14645.26|9
1725327350000|2024-09-03 01:35:50|14725.19|14645.19|14725.11|14645.11|14725.36|14645.36|14725.09|14645.09|10
1725327360000|2024-09-03 01:36:00|14725.01|14645.01|14721.65|14641.65|14725.01|14645.01|14721.65|14641.65|10
1725327370000|2024-09-03 01:36:10|14721.56|14641.56|14718.21|14638.21|14721.56|14641.56|14718.21|14638.21|10
1725327380000|2024-09-03 01:36:20|14717.8|14637.8|14717.92|14637.92|14718.02|14638.02|14717.37|14637.37|10
1725327390000|2024-09-03 01:36:30|14717.9|14637.9|14716.14|14636.14|14717.9|14637.9|14716.14|14636.14|10
1725327400000|2024-09-03 01:36:40|14716.17|14636.17|14716.11|14636.11|14716.63|14636.63|14715.46|14635.46|10
1725327410000|2024-09-03 01:36:50|14716.24|14636.24|14716.13|14636.13|14716.49|14636.49|14716.06|14636.06|10
1725327420000|2024-09-03 01:37:00|14716.17|14636.17|14715.28|14635.28|14716.74|14636.74|14715.28|14635.28|7
1725327430000|2024-09-03 01:37:10|14715.25|14635.25|14714.36|14634.36|14715.68|14635.68|14714.36|14634.36|9
1725327440000|2024-09-03 01:37:20|14714.3|14634.3|14714.09|14634.09|14714.33|14634.33|14714.02|14634.02|9
1725327450000|2024-09-03 01:37:30|14714.23|14634.23|14713.28|14633.28|14714.23|14634.23|14713.28|14633.28|9
1725327460000|2024-09-03 01:37:40|14713.01|14633.01|14711.94|14631.94|14713.01|14633.01|14711.94|14631.94|10
1725327470000|2024-09-03 01:37:50|14711.95|14631.95|14712.16|14632.16|14712.3|14632.3|14711.95|14631.95|8
1725327480000|2024-09-03 01:38:00|14712.26|14632.26|14712.97|14632.97|14712.97|14632.97|14712.26|14632.26|8
1725327490000|2024-09-03 01:38:10|14712.91|14632.91|14712.19|14632.19|14712.99|14632.99|14712.16|14632.16|8
1725327500000|2024-09-03 01:38:20|14712.31|14632.31|14711.39|14631.39|14712.34|14632.34|14711.39|14631.39|10
1725327510000|2024-09-03 01:38:30|14711.31|14631.31|14710.85|14630.85|14711.31|14631.31|14710.54|14630.54|10
1725327520000|2024-09-03 01:38:40|14710.92|14630.92|14711.16|14631.16|14711.16|14631.16|14710.65|14630.65|7
1725327530000|2024-09-03 01:38:50|14711.26|14631.26|14711.42|14631.42|14711.59|14631.59|14710.78|14630.78|10
1725327540000|2024-09-03 01:39:00|14711.31|14631.31|14710.58|14630.58|14711.38|14631.38|14710.58|14630.58|9
1725327550000|2024-09-03 01:39:10|14711.2|14631.2|14708.52|14628.52|14711.36|14631.36|14708.52|14628.52|10
1725327560000|2024-09-03 01:39:20|14708.32|14628.32|14707.03|14627.03|14708.32|14628.32|14707.03|14627.03|10
1725327570000|2024-09-03 01:39:30|14707.13|14627.13|14713.25|14633.25|14713.25|14633.25|14707.11|14627.11|8
1725327580000|2024-09-03 01:39:40|14713.37|14633.37|14713.34|14633.34|14713.38|14633.38|14713.32|14633.32|8
1725327590000|2024-09-03 01:39:50|14713.33|14633.33|14713.91|14633.91|14713.91|14633.91|14713.33|14633.33|6
1725327600000|2024-09-03 01:40:00|14714.13|14634.13|14707.49|14627.49|14714.13|14634.13|14707.49|14627.49|9
1725327610000|2024-09-03 01:40:10|14707.24|14627.24|14707.44|14627.44|14707.56|14627.56|14707.22|14627.22|10
1725327620000|2024-09-03 01:40:20|14707.72|14627.72|14708.7|14628.7|14708.7|14628.7|14707.72|14627.72|10
1725327630000|2024-09-03 01:40:30|14708.74|14628.74|14708.43|14628.43|14708.77|14628.77|14708.04|14628.04|10
1725327640000|2024-09-03 01:40:40|14708.36|14628.36|14707.52|14627.52|14708.36|14628.36|14707.52|14627.52|10
1725327650000|2024-09-03 01:40:50|14707.44|14627.44|14707.81|14627.81|14708.09|14628.09|14707.41|14627.41|10
1725327660000|2024-09-03 01:41:00|14708.14|14628.14|14707.76|14627.76|14708.42|14628.42|14707.76|14627.76|10
1725327670000|2024-09-03 01:41:10|14707.57|14627.57|14707.08|14627.08|14708.08|14628.08|14707.08|14627.08|10
1725327680000|2024-09-03 01:41:20|14707|14627|14706.77|14626.77|14707|14627|14706.72|14626.72|9
1725327690000|2024-09-03 01:41:30|14706.76|14626.76|14707.08|14627.08|14707.08|14627.08|14706.74|14626.74|9
1725327700000|2024-09-03 01:41:40|14707.09|14627.09|14707.15|14627.15|14707.35|14627.35|14706.74|14626.74|8
1725327710000|2024-09-03 01:41:50|14708.19|14628.19|14709.11|14629.11|14709.25|14629.25|14708.19|14628.19|8
1725327720000|2024-09-03 01:42:00|14709.22|14629.22|14708.71|14628.71|14709.23|14629.23|14708.61|14628.61|9
1725327730000|2024-09-03 01:42:10|14708.5|14628.5|14708.37|14628.37|14708.53|14628.53|14708.37|14628.37|8
1725327740000|2024-09-03 01:42:20|14708.35|14628.35|14705.11|14625.11|14708.35|14628.35|14705.11|14625.11|10
1725327750000|2024-09-03 01:42:30|14705.09|14625.09|14705.12|14625.12|14705.14|14625.14|14705.07|14625.07|5
1725327760000|2024-09-03 01:42:40|14705.14|14625.14|14707.19|14627.19|14707.45|14627.45|14705.14|14625.14|9
1725327770000|2024-09-03 01:42:50|14707.18|14627.18|14705.71|14625.71|14707.18|14627.18|14705.71|14625.71|8
1725327780000|2024-09-03 01:43:00|14705.67|14625.67|14705.65|14625.65|14705.77|14625.77|14705.62|14625.62|7
1725327790000|2024-09-03 01:43:10|14705.51|14625.51|14705.55|14625.55|14705.55|14625.55|14705.42|14625.42|5
1725327800000|2024-09-03 01:43:20|14705.65|14625.65|14705.57|14625.57|14705.65|14625.65|14705.39|14625.39|10
1725327810000|2024-09-03 01:43:30|14705.61|14625.61|14705.88|14625.88|14705.88|14625.88|14705.61|14625.61|9
1725327820000|2024-09-03 01:43:40|14705.85|14625.85|14705.97|14625.97|14706.11|14626.11|14705.85|14625.85|8
1725327830000|2024-09-03 01:43:50|14706.04|14626.04|14706.39|14626.39|14706.39|14626.39|14706.04|14626.04|3
1725327840000|2024-09-03 01:44:00|14705.66|14625.66|14705.57|14625.57|14705.66|14625.66|14704.87|14624.87|9
1725327850000|2024-09-03 01:44:10|14705.83|14625.83|14705.02|14625.02|14705.83|14625.83|14705.02|14625.02|10
1725327860000|2024-09-03 01:44:20|14704.93|14624.93|14705.09|14625.09|14705.22|14625.22|14704.23|14624.23|10
1725327870000|2024-09-03 01:44:30|14705.16|14625.16|14704.67|14624.67|14705.25|14625.25|14704.67|14624.67|9
1725327880000|2024-09-03 01:44:40|14704.61|14624.61|14705.77|14625.77|14705.77|14625.77|14704.61|14624.61|9
1725327890000|2024-09-03 01:44:50|14705.93|14625.93|14706.69|14626.69|14706.7|14626.7|14705.93|14625.93|9
1725327900000|2024-09-03 01:45:00|14706.71|14626.71|14705.69|14625.69|14706.71|14626.71|14705.69|14625.69|9
1725327910000|2024-09-03 01:45:10|14704.86|14624.86|14703.4|14623.4|14704.86|14624.86|14703.4|14623.4|9
1725327920000|2024-09-03 01:45:20|14703.15|14623.15|14703.57|14623.57|14703.57|14623.57|14703.15|14623.15|7
1725327930000|2024-09-03 01:45:30|14703.31|14623.31|14708|14628|14708|14628|14703.08|14623.08|10
1725327940000|2024-09-03 01:45:40|14708.42|14628.42|14710.9|14630.9|14710.9|14630.9|14708.42|14628.42|8
1725327950000|2024-09-03 01:45:50|14711.21|14631.21|14712.19|14632.19|14712.19|14632.19|14710.27|14630.27|10
1725327960000|2024-09-03 01:46:00|14712.31|14632.31|14711|14631|14712.43|14632.43|14710.44|14630.44|10
1725327970000|2024-09-03 01:46:10|14710.98|14630.98|14713.46|14633.46|14713.46|14633.46|14710.98|14630.98|10
1725327980000|2024-09-03 01:46:20|14713.5|14633.5|14715.39|14635.39|14715.39|14635.39|14713.4|14633.4|8
1725327990000|2024-09-03 01:46:30|14715.73|14635.73|14716.71|14636.71|14717.28|14637.28|14715.71|14635.71|10
1725328000000|2024-09-03 01:46:40|14716.72|14636.72|14718.75|14638.75|14718.75|14638.75|14716.72|14636.72|10
1725328010000|2024-09-03 01:46:50|14718.86|14638.86|14720.74|14640.74|14720.74|14640.74|14718.86|14638.86|10
1725328020000|2024-09-03 01:47:00|14721.19|14641.19|14720.96|14640.96|14721.7|14641.7|14720.9|14640.9|9
1725328030000|2024-09-03 01:47:10|14720.9|14640.9|14724.06|14644.06|14724.06|14644.06|14720.9|14640.9|9
1725328040000|2024-09-03 01:47:20|14724.17|14644.17|14725.77|14645.77|14725.77|14645.77|14724.17|14644.17|9
1725328050000|2024-09-03 01:47:30|14725.81|14645.81|14725.9|14645.9|14726.13|14646.13|14725.45|14645.45|10
1725328060000|2024-09-03 01:47:40|14725.75|14645.75|14725.56|14645.56|14725.75|14645.75|14725.21|14645.21|8
1725328070000|2024-09-03 01:47:50|14725.43|14645.43|14726.3|14646.3|14726.3|14646.3|14725.21|14645.21|10
1725328080000|2024-09-03 01:48:00|14726.56|14646.56|14728.97|14648.97|14729.06|14649.06|14726.56|14646.56|10
1725328090000|2024-09-03 01:48:10|14729.05|14649.05|14728.79|14648.79|14729.05|14649.05|14728.74|14648.74|10
1725328100000|2024-09-03 01:48:20|14728.84|14648.84|14729.37|14649.37|14729.54|14649.54|14728.82|14648.82|9
1725328110000|2024-09-03 01:48:30|14728.35|14648.35|14726.9|14646.9|14728.35|14648.35|14726.75|14646.75|10
1725328120000|2024-09-03 01:48:40|14726.88|14646.88|14726.13|14646.13|14726.88|14646.88|14725.8|14645.8|8
1725328130000|2024-09-03 01:48:50|14726.04|14646.04|14725.04|14645.04|14726.49|14646.49|14725.04|14645.04|10
1725328140000|2024-09-03 01:49:00|14725.29|14645.29|14725.27|14645.27|14725.64|14645.64|14725.27|14645.27|8
1725328150000|2024-09-03 01:49:10|14725.71|14645.71|14726.16|14646.16|14726.46|14646.46|14725.61|14645.61|9
1725328160000|2024-09-03 01:49:20|14726.08|14646.08|14726.5|14646.5|14726.63|14646.63|14726.08|14646.08|10
1725328170000|2024-09-03 01:49:30|14726.46|14646.46|14728.32|14648.32|14728.32|14648.32|14726.46|14646.46|8
1725328180000|2024-09-03 01:49:40|14728.06|14648.06|14727.75|14647.75|14728.06|14648.06|14727.74|14647.74|9
1725328190000|2024-09-03 01:49:50|14727.63|14647.63|14727.47|14647.47|14727.63|14647.63|14727.24|14647.24|8
1725328200000|2024-09-03 01:50:00|14727.59|14647.59|14725.99|14645.99|14727.59|14647.59|14725.79|14645.79|10
1725328210000|2024-09-03 01:50:10|14725.68|14645.68|14725.2|14645.2|14725.68|14645.68|14725.2|14645.2|10
1725328220000|2024-09-03 01:50:20|14725.19|14645.19|14725.09|14645.09|14725.71|14645.71|14725.09|14645.09|9
1725328230000|2024-09-03 01:50:30|14725.08|14645.08|14726.57|14646.57|14726.57|14646.57|14725.08|14645.08|10
1725328240000|2024-09-03 01:50:40|14726.71|14646.71|14728.96|14648.96|14728.96|14648.96|14726.71|14646.71|8
1725328250000|2024-09-03 01:50:50|14729.77|14649.77|14731.55|14651.55|14731.55|14651.55|14729.77|14649.77|10
1725328260000|2024-09-03 01:51:00|14731.65|14651.65|14734.32|14654.32|14734.51|14654.51|14731.65|14651.65|9
1725328270000|2024-09-03 01:51:10|14735.38|14655.38|14735.43|14655.43|14735.72|14655.72|14735.22|14655.22|10
1725328280000|2024-09-03 01:51:20|14735.42|14655.42|14735.97|14655.97|14736.03|14656.03|14735.42|14655.42|10
1725328290000|2024-09-03 01:51:30|14735.91|14655.91|14735.33|14655.33|14735.91|14655.91|14735.33|14655.33|9
1725328300000|2024-09-03 01:51:40|14735.4|14655.4|14735.39|14655.39|14735.64|14655.64|14735.11|14655.11|9
1725328310000|2024-09-03 01:51:50|14735.75|14655.75|14736.02|14656.02|14736.04|14656.04|14735.75|14655.75|5
1725328320000|2024-09-03 01:52:00|14736.32|14656.32|14737.51|14657.51|14737.51|14657.51|14736.06|14656.06|9
1725328330000|2024-09-03 01:52:10|14737.54|14657.54|14739.08|14659.08|14739.41|14659.41|14737.3|14657.3|10
1725328340000|2024-09-03 01:52:20|14738.77|14658.77|14738.68|14658.68|14738.77|14658.77|14738.17|14658.17|10
1725328350000|2024-09-03 01:52:30|14738.69|14658.69|14739.49|14659.49|14739.49|14659.49|14738.39|14658.39|10
1725328360000|2024-09-03 01:52:40|14739.35|14659.35|14739.31|14659.31|14739.46|14659.46|14739.01|14659.01|8
1725328370000|2024-09-03 01:52:50|14739.26|14659.26|14739.26|14659.26|14739.26|14659.26|14739.18|14659.18|8
1725328380000|2024-09-03 01:53:00|14739.23|14659.23|14738.96|14658.96|14739.6|14659.6|14738.96|14658.96|9
1725328390000|2024-09-03 01:53:10|14739.23|14659.23|14739.34|14659.34|14739.34|14659.34|14738.98|14658.98|8
1725328400000|2024-09-03 01:53:20|14739.16|14659.16|14742.83|14662.83|14742.83|14662.83|14739.16|14659.16|10
1725328410000|2024-09-03 01:53:30|14743|14663|14744.39|14664.39|14744.39|14664.39|14742.93|14662.93|9
1725328420000|2024-09-03 01:53:40|14744.57|14664.57|14744.66|14664.66|14744.86|14664.86|14744.57|14664.57|9
1725328430000|2024-09-03 01:53:50|14744.63|14664.63|14744.32|14664.32|14744.64|14664.64|14744.32|14664.32|8
1725328440000|2024-09-03 01:54:00|14744.3|14664.3|14745.4|14665.4|14745.4|14665.4|14744.3|14664.3|9
1725328450000|2024-09-03 01:54:10|14745.7|14665.7|14745.91|14665.91|14746.05|14666.05|14745.53|14665.53|10
1725328460000|2024-09-03 01:54:20|14745.89|14665.89|14746.05|14666.05|14746.06|14666.06|14745.65|14665.65|8
1725328470000|2024-09-03 01:54:30|14746.06|14666.06|14752.43|14672.43|14752.43|14672.43|14746.03|14666.03|9
1725328480000|2024-09-03 01:54:40|14752.53|14672.53|14753.42|14673.42|14753.51|14673.51|14752.53|14672.53|10
1725328490000|2024-09-03 01:54:50|14754.37|14674.37|14754.52|14674.52|14754.53|14674.53|14754.28|14674.28|9
1725328500000|2024-09-03 01:55:00|14754.53|14674.53|14754.18|14674.18|14754.55|14674.55|14754.1|14674.1|8
1725328510000|2024-09-03 01:55:10|14754.22|14674.22|14754.29|14674.29|14754.85|14674.85|14754.22|14674.22|9
1725328520000|2024-09-03 01:55:20|14754.31|14674.31|14752.98|14672.98|14754.31|14674.31|14752.98|14672.98|9
1725328530000|2024-09-03 01:55:30|14753.05|14673.05|14752.82|14672.82|14753.05|14673.05|14752.48|14672.48|8
1725328540000|2024-09-03 01:55:40|14752.84|14672.84|14752.86|14672.86|14753.01|14673.01|14752.64|14672.64|10
1725328550000|2024-09-03 01:55:50|14752.95|14672.95|14753.59|14673.59|14753.59|14673.59|14752.4|14672.4|10
1725328560000|2024-09-03 01:56:00|14753.48|14673.48|14753.76|14673.76|14753.76|14673.76|14753.37|14673.37|9
1725328570000|2024-09-03 01:56:10|14753.35|14673.35|14752.89|14672.89|14754.63|14674.63|14752.89|14672.89|10
1725328580000|2024-09-03 01:56:20|14752.66|14672.66|14752.49|14672.49|14752.66|14672.66|14752.17|14672.17|8
1725328590000|2024-09-03 01:56:30|14752.48|14672.48|14752.12|14672.12|14752.48|14672.48|14752.12|14672.12|9
1725328600000|2024-09-03 01:56:40|14752.08|14672.08|14751.68|14671.68|14752.09|14672.09|14751.68|14671.68|9
1725328610000|2024-09-03 01:56:50|14751.72|14671.72|14751.82|14671.82|14751.85|14671.85|14751.58|14671.58|9
1725328620000|2024-09-03 01:57:00|14751.88|14671.88|14753.58|14673.58|14753.58|14673.58|14751.88|14671.88|9
1725328630000|2024-09-03 01:57:10|14753.65|14673.65|14754.51|14674.51|14754.55|14674.55|14753.63|14673.63|10
1725328640000|2024-09-03 01:57:20|14754.33|14674.33|14754.46|14674.46|14754.56|14674.56|14754.17|14674.17|9
1725328650000|2024-09-03 01:57:30|14754.47|14674.47|14754.05|14674.05|14754.47|14674.47|14754.05|14674.05|9
1725328660000|2024-09-03 01:57:40|14754.2|14674.2|14753.97|14673.97|14754.27|14674.27|14753.97|14673.97|9
1725328670000|2024-09-03 01:57:50|14753.96|14673.96|14756.69|14676.69|14756.69|14676.69|14753.94|14673.94|9
1725328680000|2024-09-03 01:58:00|14756.8|14676.8|14757.65|14677.65|14757.65|14677.65|14756.46|14676.46|10
1725328690000|2024-09-03 01:58:10|14758.13|14678.13|14757.93|14677.93|14758.3|14678.3|14757.93|14677.93|10
1725328700000|2024-09-03 01:58:20|14757.88|14677.88|14759.66|14679.66|14759.66|14679.66|14757.81|14677.81|9
1725328710000|2024-09-03 01:58:30|14759.77|14679.77|14759.57|14679.57|14759.83|14679.83|14759.41|14679.41|8
1725328720000|2024-09-03 01:58:40|14759.59|14679.59|14758.65|14678.65|14759.62|14679.62|14758.65|14678.65|8
1725328730000|2024-09-03 01:58:50|14758.54|14678.54|14758.2|14678.2|14758.63|14678.63|14758.19|14678.19|10
1725328740000|2024-09-03 01:59:00|14758.33|14678.33|14760.17|14680.17|14760.17|14680.17|14758.21|14678.21|9
1725328750000|2024-09-03 01:59:10|14761.07|14681.07|14763.04|14683.04|14763.04|14683.04|14761.07|14681.07|10
1725328760000|2024-09-03 01:59:20|14763.28|14683.28|14765.27|14685.27|14765.38|14685.38|14763.28|14683.28|10
1725328770000|2024-09-03 01:59:30|14765.12|14685.12|14765.17|14685.17|14765.83|14685.83|14765.12|14685.12|10
1725328780000|2024-09-03 01:59:40|14765.27|14685.27|14764.72|14684.72|14765.32|14685.32|14764.72|14684.72|9
1725328790000|2024-09-03 01:59:50|14764.94|14684.94|14765.59|14685.59|14765.59|14685.59|14764.65|14684.65|9
1725328800000|2024-09-03 02:00:00|14765.6|14685.6|14765.35|14685.35|14765.67|14685.67|14764.88|14684.88|10
1725328810000|2024-09-03 02:00:10|14765.36|14685.36|14764.82|14684.82|14765.45|14685.45|14764.78|14684.78|10
1725328820000|2024-09-03 02:00:20|14764.6|14684.6|14763.52|14683.52|14764.6|14684.6|14763.52|14683.52|10
1725328830000|2024-09-03 02:00:30|14763.31|14683.31|14763.3|14683.3|14763.4|14683.4|14762.76|14682.76|10
1725328840000|2024-09-03 02:00:40|14763.07|14683.07|14764.66|14684.66|14764.66|14684.66|14763.07|14683.07|10
1725328850000|2024-09-03 02:00:50|14764.63|14684.63|14765|14685|14765|14685|14764.59|14684.59|8
1725328860000|2024-09-03 02:01:00|14765.11|14685.11|14765.48|14685.48|14765.48|14685.48|14765.11|14685.11|10
1725328870000|2024-09-03 02:01:10|14765.41|14685.41|14764.59|14684.59|14765.8|14685.8|14764.59|14684.59|10
1725328880000|2024-09-03 02:01:20|14764.55|14684.55|14762.66|14682.66|14764.55|14684.55|14762.66|14682.66|9
1725328890000|2024-09-03 02:01:30|14762.4|14682.4|14762.32|14682.32|14762.43|14682.43|14762.14|14682.14|9
1725328900000|2024-09-03 02:01:40|14762.42|14682.42|14760.11|14680.11|14762.42|14682.42|14760.07|14680.07|9
1725328910000|2024-09-03 02:01:50|14759.99|14679.99|14760.23|14680.23|14760.23|14680.23|14759.98|14679.98|5
1725328920000|2024-09-03 02:02:00|14760.35|14680.35|14761.12|14681.12|14761.12|14681.12|14760.35|14680.35|7
1725328930000|2024-09-03 02:02:10|14761.11|14681.11|14762.91|14682.91|14762.91|14682.91|14761.11|14681.11|9
1725328940000|2024-09-03 02:02:20|14763.13|14683.13|14761.83|14681.83|14763.41|14683.41|14761.75|14681.75|10
1725328950000|2024-09-03 02:02:30|14761.7|14681.7|14764.03|14684.03|14764.03|14684.03|14761.63|14681.63|9
1725328960000|2024-09-03 02:02:40|14764.16|14684.16|14764.25|14684.25|14764.54|14684.54|14764.16|14684.16|10
1725328970000|2024-09-03 02:02:50|14764.62|14684.62|14764.93|14684.93|14764.93|14684.93|14764.62|14684.62|9
1725328980000|2024-09-03 02:03:00|14764.9|14684.9|14767.85|14687.85|14767.85|14687.85|14764.63|14684.63|10
1725328990000|2024-09-03 02:03:10|14767.91|14687.91|14770.64|14690.64|14770.64|14690.64|14767.91|14687.91|10
1725329000000|2024-09-03 02:03:20|14770.63|14690.63|14776.25|14696.25|14776.25|14696.25|14770.63|14690.63|10
1725329010000|2024-09-03 02:03:30|14776.44|14696.44|14776.65|14696.65|14776.87|14696.87|14775.53|14695.53|10
1725329020000|2024-09-03 02:03:40|14777.22|14697.22|14779.57|14699.57|14779.57|14699.57|14777.22|14697.22|10
1725329030000|2024-09-03 02:03:50|14779.9|14699.9|14790.85|14710.85|14791.22|14711.22|14779.9|14699.9|10
1725329040000|2024-09-03 02:04:00|14789.93|14709.93|14789.69|14709.69|14790.59|14710.59|14789.55|14709.55|10
1725329050000|2024-09-03 02:04:10|14789.44|14709.44|14792.32|14712.32|14792.37|14712.37|14788.64|14708.64|10
1725329060000|2024-09-03 02:04:20|14791.51|14711.51|14790.31|14710.31|14791.85|14711.85|14790.28|14710.28|10
1725329070000|2024-09-03 02:04:30|14790.04|14710.04|14789.19|14709.19|14790.04|14710.04|14789.19|14709.19|10
1725329080000|2024-09-03 02:04:40|14789.39|14709.39|14788.96|14708.96|14790.23|14710.23|14788.82|14708.82|10
1725329090000|2024-09-03 02:04:50|14788.98|14708.98|14788.26|14708.26|14789.28|14709.28|14787.88|14707.88|10
1725329100000|2024-09-03 02:05:00|14788.06|14708.06|14787.96|14707.96|14788.2|14708.2|14787.87|14707.87|9
1725329110000|2024-09-03 02:05:10|14787.28|14707.28|14785.97|14705.97|14787.29|14707.29|14785.37|14705.37|10
1725329120000|2024-09-03 02:05:20|14785.62|14705.62|14782.35|14702.35|14785.62|14705.62|14782.29|14702.29|10
1725329130000|2024-09-03 02:05:30|14781.84|14701.84|14782.54|14702.54|14782.81|14702.81|14781.65|14701.65|10
1725329140000|2024-09-03 02:05:40|14782.56|14702.56|14785.02|14705.02|14785.02|14705.02|14782.56|14702.56|9
1725329150000|2024-09-03 02:05:50|14785.16|14705.16|14787.26|14707.26|14787.34|14707.34|14785.16|14705.16|10
1725329160000|2024-09-03 02:06:00|14786.97|14706.97|14785.71|14705.71|14787.07|14707.07|14785.71|14705.71|9
1725329170000|2024-09-03 02:06:10|14785.73|14705.73|14785.5|14705.5|14785.73|14705.73|14785.28|14705.28|10
1725329180000|2024-09-03 02:06:20|14786.11|14706.11|14787.18|14707.18|14787.9|14707.9|14786.11|14706.11|10
1725329190000|2024-09-03 02:06:30|14787.33|14707.33|14790.44|14710.44|14790.44|14710.44|14787.33|14707.33|10
1725329200000|2024-09-03 02:06:40|14790.88|14710.88|14793.11|14713.11|14793.11|14713.11|14790.1|14710.1|10
1725329210000|2024-09-03 02:06:50|14792.8|14712.8|14793.75|14713.75|14793.75|14713.75|14792.8|14712.8|8
1725329220000|2024-09-03 02:07:00|14794.21|14714.21|14795.48|14715.48|14795.83|14715.83|14794.21|14714.21|10
1725329230000|2024-09-03 02:07:10|14795.51|14715.51|14796.02|14716.02|14796.5|14716.5|14795.51|14715.51|9
1725329240000|2024-09-03 02:07:20|14796.25|14716.25|14796.33|14716.33|14796.65|14716.65|14796.24|14716.24|10
1725329250000|2024-09-03 02:07:30|14796.89|14716.89|14795.34|14715.34|14796.89|14716.89|14794.66|14714.66|10
1725329260000|2024-09-03 02:07:40|14795.5|14715.5|14795.68|14715.68|14795.68|14715.68|14795.23|14715.23|9
1725329270000|2024-09-03 02:07:50|14795.94|14715.94|14796.72|14716.72|14796.72|14716.72|14795.94|14715.94|9
1725329280000|2024-09-03 02:08:00|14796.65|14716.65|14796.79|14716.79|14796.98|14716.98|14796.65|14716.65|9
1725329290000|2024-09-03 02:08:10|14796.9|14716.9|14794.81|14714.81|14797.01|14717.01|14794.81|14714.81|9
1725329300000|2024-09-03 02:08:20|14794.89|14714.89|14796.82|14716.82|14797.13|14717.13|14794.89|14714.89|10
1725329310000|2024-09-03 02:08:30|14796.83|14716.83|14797|14717|14797.21|14717.21|14796.83|14716.83|8
1725329320000|2024-09-03 02:08:40|14797.01|14717.01|14796.84|14716.84|14797.18|14717.18|14796.84|14716.84|9
1725329330000|2024-09-03 02:08:50|14796.94|14716.94|14797.16|14717.16|14797.47|14717.47|14796.81|14716.81|9
1725329340000|2024-09-03 02:09:00|14797.61|14717.61|14798.52|14718.52|14798.75|14718.75|14797.61|14717.61|9
1725329350000|2024-09-03 02:09:10|14798.38|14718.38|14802.01|14722.01|14802.4|14722.4|14798.37|14718.37|10
1725329360000|2024-09-03 02:09:20|14801.9|14721.9|14804.02|14724.02|14804.02|14724.02|14801.9|14721.9|10
1725329370000|2024-09-03 02:09:30|14804.17|14724.17|14808.81|14728.81|14808.81|14728.81|14804.17|14724.17|9
1725329380000|2024-09-03 02:09:40|14813.97|14733.97|14819.17|14739.17|14820.42|14740.42|14813.97|14733.97|10
1725329390000|2024-09-03 02:09:50|14820.19|14740.19|14829.11|14749.11|14829.63|14749.63|14820.19|14740.19|10
1725329400000|2024-09-03 02:10:00|14829.14|14749.14|14827.87|14747.87|14830.3|14750.3|14827.87|14747.87|10
1725329410000|2024-09-03 02:10:10|14827.47|14747.47|14829.75|14749.75|14829.75|14749.75|14827.36|14747.36|10
1725329420000|2024-09-03 02:10:20|14829.46|14749.46|14832.73|14752.73|14833.79|14753.79|14829.46|14749.46|10
1725329430000|2024-09-03 02:10:30|14832.19|14752.19|14831.33|14751.33|14834.56|14754.56|14831.12|14751.12|10
1725329440000|2024-09-03 02:10:40|14830.87|14750.87|14828.63|14748.63|14830.9|14750.9|14828.32|14748.32|9
1725329450000|2024-09-03 02:10:50|14828.71|14748.71|14830.4|14750.4|14830.62|14750.62|14828.14|14748.14|10
1725329460000|2024-09-03 02:11:00|14829.98|14749.98|14828.08|14748.08|14830.08|14750.08|14827.73|14747.73|10
1725329470000|2024-09-03 02:11:10|14827.68|14747.68|14825.96|14745.96|14828.53|14748.53|14825.7|14745.7|10
1725329480000|2024-09-03 02:11:20|14826.26|14746.26|14826.06|14746.06|14826.43|14746.43|14825.96|14745.96|10
1725329490000|2024-09-03 02:11:30|14826.14|14746.14|14826.46|14746.46|14827.68|14747.68|14826.14|14746.14|10
1725329500000|2024-09-03 02:11:40|14827.17|14747.17|14830.18|14750.18|14830.18|14750.18|14827.17|14747.17|10
1725329510000|2024-09-03 02:11:50|14829.94|14749.94|14829.19|14749.19|14830.74|14750.74|14829.19|14749.19|10
1725329520000|2024-09-03 02:12:00|14828.91|14748.91|14825.66|14745.66|14829.15|14749.15|14825.66|14745.66|10
1725329530000|2024-09-03 02:12:10|14825.79|14745.79|14827.01|14747.01|14827.52|14747.52|14825.79|14745.79|10
1725329540000|2024-09-03 02:12:20|14827.29|14747.29|14827.17|14747.17|14827.68|14747.68|14826.81|14746.81|10
1725329550000|2024-09-03 02:12:30|14827.08|14747.08|14828.07|14748.07|14828.07|14748.07|14826.97|14746.97|9
1725329560000|2024-09-03 02:12:40|14827.85|14747.85|14828.03|14748.03|14834.98|14754.98|14827.42|14747.42|9
1725329570000|2024-09-03 02:12:50|14827.81|14747.81|14832|14752|14832|14752|14827.81|14747.81|10
1725329580000|2024-09-03 02:13:00|14832.03|14752.03|14840.22|14760.22|14840.22|14760.22|14832.03|14752.03|10
1725329590000|2024-09-03 02:13:10|14841.55|14761.55|14851.6|14771.6|14852.22|14772.22|14841.55|14761.55|10
1725329600000|2024-09-03 02:13:20|14854|14774|14849.51|14769.51|14854|14774|14849.51|14769.51|10
1725329610000|2024-09-03 02:13:30|14850.14|14770.14|14854.17|14774.17|14854.17|14774.17|14850.11|14770.11|10
1725329620000|2024-09-03 02:13:40|14854.07|14774.07|14855.15|14775.15|14855.15|14775.15|14853.68|14773.68|10
1725329630000|2024-09-03 02:13:50|14855.87|14775.87|14866.06|14786.06|14866.06|14786.06|14855.87|14775.87|10
1725329640000|2024-09-03 02:14:00|14866.57|14786.57|14868.23|14788.23|14868.72|14788.72|14866.57|14786.57|10
1725329650000|2024-09-03 02:14:10|14867.78|14787.78|14866.86|14786.86|14867.78|14787.78|14865.84|14785.84|10
1725329660000|2024-09-03 02:14:20|14866.92|14786.92|14865.99|14785.99|14867.1|14787.1|14865.71|14785.71|10
1725329670000|2024-09-03 02:14:30|14866.05|14786.05|14865.59|14785.59|14866.05|14786.05|14865.22|14785.22|9
1725329680000|2024-09-03 02:14:40|14865.61|14785.61|14867.19|14787.19|14867.19|14787.19|14864.75|14784.75|10
1725329690000|2024-09-03 02:14:50|14867.16|14787.16|14867.95|14787.95|14867.95|14787.95|14867.16|14787.16|9
1725329700000|2024-09-03 02:15:00|14868.47|14788.47|14868.57|14788.57|14868.66|14788.66|14867.68|14787.68|10
1725329710000|2024-09-03 02:15:10|14868.54|14788.54|14869.95|14789.95|14870.8|14790.8|14868.29|14788.29|10
1725329720000|2024-09-03 02:15:20|14870.08|14790.08|14872.42|14792.42|14872.42|14792.42|14870|14790|9
1725329730000|2024-09-03 02:15:30|14872.52|14792.52|14868.82|14788.82|14872.52|14792.52|14868.21|14788.21|10
1725329740000|2024-09-03 02:15:40|14868.18|14788.18|14869.09|14789.09|14872.66|14792.66|14866|14786|10
1725329750000|2024-09-03 02:15:50|14868.58|14788.58|14865.45|14785.45|14869.36|14789.36|14865.45|14785.45|10
1725329760000|2024-09-03 02:16:00|14865.43|14785.43|14863.12|14783.12|14865.52|14785.52|14862.72|14782.72|10
1725329770000|2024-09-03 02:16:10|14863.61|14783.61|14864.24|14784.24|14865.69|14785.69|14863.61|14783.61|10
1725329780000|2024-09-03 02:16:20|14863.06|14783.06|14860.08|14780.08|14863.06|14783.06|14860.08|14780.08|10
1725329790000|2024-09-03 02:16:30|14860.03|14780.03|14861.7|14781.7|14861.7|14781.7|14860.03|14780.03|10
1725329800000|2024-09-03 02:16:40|14861.56|14781.56|14864.31|14784.31|14864.31|14784.31|14861.56|14781.56|10
1725329810000|2024-09-03 02:16:50|14864.13|14784.13|14864.16|14784.16|14864.66|14784.66|14864.08|14784.08|10
1725329820000|2024-09-03 02:17:00|14864.41|14784.41|14864.54|14784.54|14864.62|14784.62|14864.06|14784.06|9
1725329830000|2024-09-03 02:17:10|14865.03|14785.03|14864.09|14784.09|14865.26|14785.26|14863.53|14783.53|9
1725329840000|2024-09-03 02:17:20|14864.27|14784.27|14865.33|14785.33|14865.33|14785.33|14864.14|14784.14|10
1725329850000|2024-09-03 02:17:30|14865.27|14785.27|14868.97|14788.97|14869.09|14789.09|14865.27|14785.27|10
1725329860000|2024-09-03 02:17:40|14869.38|14789.38|14873.15|14793.15|14873.32|14793.32|14869.38|14789.38|10
1725329870000|2024-09-03 02:17:50|14877.4|14797.4|14883.27|14803.27|14883.97|14803.97|14877.4|14797.4|10
1725329880000|2024-09-03 02:18:00|14882.95|14802.95|14879.61|14799.61|14883.64|14803.64|14879.61|14799.61|10
1725329890000|2024-09-03 02:18:10|14878.73|14798.73|14877.78|14797.78|14878.73|14798.73|14876.32|14796.32|10
1725329900000|2024-09-03 02:18:20|14877.87|14797.87|14877.84|14797.84|14880.39|14800.39|14877.84|14797.84|10
1725329910000|2024-09-03 02:18:30|14877.8|14797.8|14878.87|14798.87|14879.01|14799.01|14877.66|14797.66|10
1725329920000|2024-09-03 02:18:40|14878.43|14798.43|14876.56|14796.56|14878.43|14798.43|14876.56|14796.56|10
1725329930000|2024-09-03 02:18:50|14876.27|14796.27|14876.7|14796.7|14877.12|14797.12|14876.27|14796.27|10
1725329940000|2024-09-03 02:19:00|14876.47|14796.47|14873.58|14793.58|14876.47|14796.47|14873.36|14793.36|10
1725329950000|2024-09-03 02:19:10|14873.56|14793.56|14873.86|14793.86|14874.2|14794.2|14873.24|14793.24|9
1725329960000|2024-09-03 02:19:20|14873.98|14793.98|14874.08|14794.08|14874.54|14794.54|14873.46|14793.46|10
1725329970000|2024-09-03 02:19:30|14874.11|14794.11|14875.14|14795.14|14875.14|14795.14|14874.11|14794.11|6
1725329980000|2024-09-03 02:19:40|14875.05|14795.05|14877.27|14797.27|14877.27|14797.27|14875.05|14795.05|10
1725329990000|2024-09-03 02:19:50|14876.97|14796.97|14875.18|14795.18|14876.97|14796.97|14875.18|14795.18|9
1725330000000|2024-09-03 02:20:00|14875.2|14795.2|14877.89|14797.89|14877.89|14797.89|14875.2|14795.2|9
1725330010000|2024-09-03 02:20:10|14877.78|14797.78|14880.12|14800.12|14880.23|14800.23|14877.47|14797.47|10
1725330020000|2024-09-03 02:20:20|14880|14800|14879.68|14799.68|14880|14800|14879.17|14799.17|10
1725330030000|2024-09-03 02:20:30|14879.66|14799.66|14878.17|14798.17|14879.66|14799.66|14878.17|14798.17|8
1725330040000|2024-09-03 02:20:40|14877.99|14797.99|14874.77|14794.77|14877.99|14797.99|14874.57|14794.57|10
1725330050000|2024-09-03 02:20:50|14874.95|14794.95|14874.38|14794.38|14875.19|14795.19|14874.38|14794.38|10
1725330060000|2024-09-03 02:21:00|14874.32|14794.32|14872.62|14792.62|14874.32|14794.32|14871.91|14791.91|10
1725330070000|2024-09-03 02:21:10|14872.47|14792.47|14873.03|14793.03|14873.03|14793.03|14872.47|14792.47|9
1725330080000|2024-09-03 02:21:20|14872.9|14792.9|14873.47|14793.47|14873.62|14793.62|14872.9|14792.9|9
1725330090000|2024-09-03 02:21:30|14866.02|14786.02|14865.84|14785.84|14866.02|14786.02|14865.18|14785.18|10
1725330100000|2024-09-03 02:21:40|14865.85|14785.85|14866.78|14786.78|14866.78|14786.78|14865.68|14785.68|8
1725330110000|2024-09-03 02:21:50|14866.48|14786.48|14866.77|14786.77|14866.77|14786.77|14865.67|14785.67|10
1725330120000|2024-09-03 02:22:00|14867|14787|14868.66|14788.66|14868.66|14788.66|14867|14787|10
1725330130000|2024-09-03 02:22:10|14867.95|14787.95|14866.74|14786.74|14868.15|14788.15|14866.62|14786.62|10
1725330140000|2024-09-03 02:22:20|14865.72|14785.72|14866.6|14786.6|14866.95|14786.95|14865.72|14785.72|9
1725330150000|2024-09-03 02:22:30|14866.61|14786.61|14866.71|14786.71|14867.22|14787.22|14866.61|14786.61|9
1725330160000|2024-09-03 02:22:40|14866.7|14786.7|14866.2|14786.2|14872.32|14792.32|14865.87|14785.87|10
1725330170000|2024-09-03 02:22:50|14866.02|14786.02|14866|14786|14866.93|14786.93|14865.19|14785.19|9
1725330180000|2024-09-03 02:23:00|14866.03|14786.03|14865.47|14785.47|14866.25|14786.25|14865.47|14785.47|10
1725330190000|2024-09-03 02:23:10|14865.48|14785.48|14863.68|14783.68|14865.55|14785.55|14863.65|14783.65|10
1725330200000|2024-09-03 02:23:20|14863.24|14783.24|14861.86|14781.86|14863.24|14783.24|14861.86|14781.86|10
1725330210000|2024-09-03 02:23:30|14861.18|14781.18|14858.41|14778.41|14861.18|14781.18|14858.15|14778.15|10
1725330220000|2024-09-03 02:23:40|14858.33|14778.33|14857.03|14777.03|14858.51|14778.51|14857.03|14777.03|10
1725330230000|2024-09-03 02:23:50|14856.98|14776.98|14856.95|14776.95|14857.24|14777.24|14856.95|14776.95|9
1725330240000|2024-09-03 02:24:00|14857.05|14777.05|14857.24|14777.24|14857.27|14777.27|14856.95|14776.95|9
1725330250000|2024-09-03 02:24:10|14857.07|14777.07|14856.66|14776.66|14857.07|14777.07|14855.84|14775.84|10
1725330260000|2024-09-03 02:24:20|14856.47|14776.47|14856.04|14776.04|14857|14777|14855.76|14775.76|10
1725330270000|2024-09-03 02:24:30|14855.94|14775.94|14853.78|14773.78|14855.94|14775.94|14853.78|14773.78|10
1725330280000|2024-09-03 02:24:40|14853.46|14773.46|14853.75|14773.75|14853.86|14773.86|14853.46|14773.46|10
1725330290000|2024-09-03 02:24:50|14853.73|14773.73|14854.35|14774.35|14854.35|14774.35|14853.48|14773.48|9
1725330300000|2024-09-03 02:25:00|14854.55|14774.55|14854.53|14774.53|14854.82|14774.82|14854.52|14774.52|10
1725330310000|2024-09-03 02:25:10|14854.59|14774.59|14855.48|14775.48|14855.48|14775.48|14854.59|14774.59|9
1725330320000|2024-09-03 02:25:20|14856.03|14776.03|14856.4|14776.4|14856.69|14776.69|14855.85|14775.85|10
1725330330000|2024-09-03 02:25:30|14856.33|14776.33|14856.43|14776.43|14856.43|14776.43|14855.78|14775.78|10
1725330340000|2024-09-03 02:25:40|14856.6|14776.6|14857.13|14777.13|14857.35|14777.35|14856.59|14776.59|10
1725330350000|2024-09-03 02:25:50|14857.63|14777.63|14857.8|14777.8|14857.92|14777.92|14857.13|14777.13|10
1725330360000|2024-09-03 02:26:00|14857.62|14777.62|14855.3|14775.3|14857.62|14777.62|14855.3|14775.3|10
1725330370000|2024-09-03 02:26:10|14855.17|14775.17|14854.84|14774.84|14855.31|14775.31|14854.84|14774.84|10
1725330380000|2024-09-03 02:26:20|14854.66|14774.66|14850.98|14770.98|14854.66|14774.66|14850.98|14770.98|10
1725330390000|2024-09-03 02:26:30|14850.61|14770.61|14849.95|14769.95|14850.61|14770.61|14849.53|14769.53|10
1725330400000|2024-09-03 02:26:40|14849.85|14769.85|14849.04|14769.04|14849.85|14769.85|14848.98|14768.98|9
1725330410000|2024-09-03 02:26:50|14848.31|14768.31|14847.45|14767.45|14848.31|14768.31|14847.13|14767.13|10
1725330420000|2024-09-03 02:27:00|14847.3|14767.3|14846.04|14766.04|14847.3|14767.3|14846.04|14766.04|10
1725330430000|2024-09-03 02:27:10|14846.37|14766.37|14845.92|14765.92|14846.37|14766.37|14845.22|14765.22|9
1725330440000|2024-09-03 02:27:20|14845.81|14765.81|14844.66|14764.66|14845.81|14765.81|14844.57|14764.57|9
1725330450000|2024-09-03 02:27:30|14844.36|14764.36|14844.25|14764.25|14844.46|14764.46|14844|14764|10
1725330460000|2024-09-03 02:27:40|14844.29|14764.29|14845.83|14765.83|14845.83|14765.83|14844.29|14764.29|8
1725330470000|2024-09-03 02:27:50|14845.84|14765.84|14843.64|14763.64|14846.35|14766.35|14843.64|14763.64|10
1725330480000|2024-09-03 02:28:00|14843.62|14763.62|14841.19|14761.19|14843.62|14763.62|14841.19|14761.19|9
1725330490000|2024-09-03 02:28:10|14841.28|14761.28|14838.33|14758.33|14841.31|14761.31|14838.33|14758.33|10
1725330500000|2024-09-03 02:28:20|14838.05|14758.05|14838.81|14758.81|14838.86|14758.86|14836.99|14756.99|10
1725330510000|2024-09-03 02:28:30|14838.5|14758.5|14837.02|14757.02|14838.5|14758.5|14837.02|14757.02|10
1725330520000|2024-09-03 02:28:40|14837.01|14757.01|14837.1|14757.1|14837.1|14757.1|14836.95|14756.95|7
1725330530000|2024-09-03 02:28:50|14837.23|14757.23|14836.83|14756.83|14837.23|14757.23|14836.82|14756.82|10
1725330540000|2024-09-03 02:29:00|14837.05|14757.05|14836.11|14756.11|14837.47|14757.47|14836.11|14756.11|9
1725330550000|2024-09-03 02:29:10|14835.54|14755.54|14832.91|14752.91|14835.54|14755.54|14832.91|14752.91|9
1725330560000|2024-09-03 02:29:20|14832.78|14752.78|14831.51|14751.51|14832.78|14752.78|14831.08|14751.08|9
1725330570000|2024-09-03 02:29:30|14830.68|14750.68|14829.39|14749.39|14830.68|14750.68|14829.39|14749.39|10
1725330580000|2024-09-03 02:29:40|14829.31|14749.31|14828.39|14748.39|14829.31|14749.31|14828.34|14748.34|10
1725330590000|2024-09-03 02:29:50|14828.36|14748.36|14828.45|14748.45|14828.45|14748.45|14827.02|14747.02|10
1725330600000|2024-09-03 02:30:00|14828.75|14748.75|14830.86|14750.86|14830.86|14750.86|14828.75|14748.75|9
1725330610000|2024-09-03 02:30:10|14830.87|14750.87|14830.35|14750.35|14830.87|14750.87|14830.15|14750.15|9
1725330620000|2024-09-03 02:30:20|14830.42|14750.42|14830.6|14750.6|14830.94|14750.94|14830.21|14750.21|10
1725330630000|2024-09-03 02:30:30|14830.64|14750.64|14830.3|14750.3|14830.64|14750.64|14829.83|14749.83|10
1725330640000|2024-09-03 02:30:40|14830.72|14750.72|14833.66|14753.66|14833.66|14753.66|14830.72|14750.72|8
1725330650000|2024-09-03 02:30:50|14833.83|14753.83|14834.73|14754.73|14834.9|14754.9|14833.71|14753.71|10
1725330660000|2024-09-03 02:31:00|14834.96|14754.96|14834.62|14754.62|14835.68|14755.68|14834.44|14754.44|10
1725330670000|2024-09-03 02:31:10|14835.03|14755.03|14840.07|14760.07|14840.07|14760.07|14835.03|14755.03|10
1725330680000|2024-09-03 02:31:20|14839.82|14759.82|14840.22|14760.22|14840.34|14760.34|14839.82|14759.82|10
1725330690000|2024-09-03 02:31:30|14840.12|14760.12|14838.89|14758.89|14840.12|14760.12|14838.89|14758.89|10
1725330700000|2024-09-03 02:31:40|14837.64|14757.64|14836.33|14756.33|14837.64|14757.64|14835.95|14755.95|10
1725330710000|2024-09-03 02:31:50|14836.34|14756.34|14836.61|14756.61|14836.61|14756.61|14836.2|14756.2|10
1725330720000|2024-09-03 02:32:00|14836.73|14756.73|14837.9|14757.9|14837.9|14757.9|14836.52|14756.52|10
1725330730000|2024-09-03 02:32:10|14837.96|14757.96|14838.89|14758.89|14838.89|14758.89|14837.96|14757.96|9
1725330740000|2024-09-03 02:32:20|14838.78|14758.78|14838.65|14758.65|14839.07|14759.07|14838.52|14758.52|10
1725330750000|2024-09-03 02:32:30|14838.63|14758.63|14839.61|14759.61|14839.61|14759.61|14838.63|14758.63|9
1725330760000|2024-09-03 02:32:40|14839.58|14759.58|14839.65|14759.65|14839.65|14759.65|14839.33|14759.33|6
1725330770000|2024-09-03 02:32:50|14839.49|14759.49|14839.6|14759.6|14839.72|14759.72|14839.42|14759.42|9
1725330780000|2024-09-03 02:33:00|14838.88|14758.88|14830.43|14750.43|14838.88|14758.88|14830.43|14750.43|10
1725330790000|2024-09-03 02:33:10|14829.83|14749.83|14829.51|14749.51|14829.83|14749.83|14828.85|14748.85|9
1725330800000|2024-09-03 02:33:20|14830.01|14750.01|14828.98|14748.98|14830.01|14750.01|14828.47|14748.47|9
1725330810000|2024-09-03 02:33:30|14828.33|14748.33|14828.25|14748.25|14829.19|14749.19|14827.93|14747.93|10
1725330820000|2024-09-03 02:33:40|14828.08|14748.08|14828.69|14748.69|14828.74|14748.74|14828.08|14748.08|10
1725330830000|2024-09-03 02:33:50|14828.79|14748.79|14838.99|14758.99|14839.61|14759.61|14828.79|14748.79|10
1725330840000|2024-09-03 02:34:00|14838.74|14758.74|14839.3|14759.3|14839.3|14759.3|14838.29|14758.29|10
1725330850000|2024-09-03 02:34:10|14839.11|14759.11|14840.87|14760.87|14840.87|14760.87|14839.11|14759.11|9
1725330860000|2024-09-03 02:34:20|14841.37|14761.37|14842.06|14762.06|14842.06|14762.06|14840.98|14760.98|10
1725330870000|2024-09-03 02:34:30|14839.72|14759.72|14832.47|14752.47|14839.72|14759.72|14832.47|14752.47|9
1725330880000|2024-09-03 02:34:40|14832.45|14752.45|14831.89|14751.89|14832.45|14752.45|14831.38|14751.38|9
1725330890000|2024-09-03 02:34:50|14831.94|14751.94|14834.36|14754.36|14834.36|14754.36|14831.94|14751.94|10
1725330900000|2024-09-03 02:35:00|14833.69|14753.69|14832.35|14752.35|14833.69|14753.69|14832.35|14752.35|10
1725330910000|2024-09-03 02:35:10|14832.5|14752.5|14832.55|14752.55|14832.55|14752.55|14831.49|14751.49|8
1725330920000|2024-09-03 02:35:20|14831.21|14751.21|14828.12|14748.12|14831.21|14751.21|14827.97|14747.97|10
1725330930000|2024-09-03 02:35:30|14828.57|14748.57|14827.89|14747.89|14830.41|14750.41|14827.89|14747.89|10
1725330940000|2024-09-03 02:35:40|14827.67|14747.67|14823.56|14743.56|14827.67|14747.67|14823.56|14743.56|10
1725330950000|2024-09-03 02:35:50|14823.48|14743.48|14824.21|14744.21|14824.21|14744.21|14823.46|14743.46|10
1725330960000|2024-09-03 02:36:00|14824.48|14744.48|14827.01|14747.01|14827.07|14747.07|14824.48|14744.48|10
1725330970000|2024-09-03 02:36:10|14826.95|14746.95|14828.27|14748.27|14828.27|14748.27|14826.63|14746.63|10
1725330980000|2024-09-03 02:36:20|14828.22|14748.22|14828.06|14748.06|14828.41|14748.41|14827.92|14747.92|10
1725330990000|2024-09-03 02:36:30|14827.97|14747.97|14826.94|14746.94|14827.97|14747.97|14826.72|14746.72|10
1725331000000|2024-09-03 02:36:40|14826.99|14746.99|14826.49|14746.49|14826.99|14746.99|14826.49|14746.49|9
1725331010000|2024-09-03 02:36:50|14826.48|14746.48|14826.62|14746.62|14827.07|14747.07|14825.82|14745.82|10
1725331020000|2024-09-03 02:37:00|14826.66|14746.66|14827.16|14747.16|14827.16|14747.16|14825.97|14745.97|9
1725331030000|2024-09-03 02:37:10|14827.34|14747.34|14828.42|14748.42|14828.42|14748.42|14827.34|14747.34|10
1725331040000|2024-09-03 02:37:20|14828.3|14748.3|14823.47|14743.47|14828.3|14748.3|14823.36|14743.36|9
1725331050000|2024-09-03 02:37:30|14823.38|14743.38|14823.7|14743.7|14823.7|14743.7|14823.38|14743.38|10
1725331060000|2024-09-03 02:37:40|14823.5|14743.5|14822.87|14742.87|14823.5|14743.5|14822.87|14742.87|10
1725331070000|2024-09-03 02:37:50|14823.15|14743.15|14820.17|14740.17|14823.15|14743.15|14820.17|14740.17|8
1725331080000|2024-09-03 02:38:00|14820.12|14740.12|14825.49|14745.49|14825.67|14745.67|14820.07|14740.07|9
1725331090000|2024-09-03 02:38:10|14825.54|14745.54|14824.77|14744.77|14825.88|14745.88|14824.67|14744.67|9
1725331100000|2024-09-03 02:38:20|14824.73|14744.73|14825.59|14745.59|14825.59|14745.59|14824.69|14744.69|10
1725331110000|2024-09-03 02:38:30|14825.54|14745.54|14824.66|14744.66|14825.66|14745.66|14824.66|14744.66|8
1725331120000|2024-09-03 02:38:40|14824.64|14744.64|14824.98|14744.98|14826.06|14746.06|14824.61|14744.61|10
1725331130000|2024-09-03 02:38:50|14825.04|14745.04|14818.78|14738.78|14825.38|14745.38|14818.78|14738.78|10
1725331140000|2024-09-03 02:39:00|14818.47|14738.47|14818.53|14738.53|14818.54|14738.54|14818.33|14738.33|10
1725331150000|2024-09-03 02:39:10|14818.56|14738.56|14819.02|14739.02|14819.25|14739.25|14818.56|14738.56|10
1725331160000|2024-09-03 02:39:20|14818.95|14738.95|14818.87|14738.87|14818.99|14738.99|14818.6|14738.6|9
1725331170000|2024-09-03 02:39:30|14818.89|14738.89|14817.49|14737.49|14818.89|14738.89|14817.49|14737.49|9
1725331180000|2024-09-03 02:39:40|14817.43|14737.43|14817.96|14737.96|14817.96|14737.96|14814.52|14734.52|10
1725331190000|2024-09-03 02:39:50|14817.36|14737.36|14816.89|14736.89|14817.36|14737.36|14816.88|14736.88|10
1725331200000|2024-09-03 02:40:00|14815.99|14735.99|14814.9|14734.9|14815.99|14735.99|14814.63|14734.63|10
1725331210000|2024-09-03 02:40:10|14814.94|14734.94|14816.03|14736.03|14816.29|14736.29|14814.94|14734.94|10
1725331220000|2024-09-03 02:40:20|14815.99|14735.99|14805.2|14725.2|14815.99|14735.99|14805.2|14725.2|10
1725331230000|2024-09-03 02:40:30|14805.13|14725.13|14797.49|14717.49|14805.13|14725.13|14797.49|14717.49|10
1725331240000|2024-09-03 02:40:40|14803.92|14723.92|14804.59|14724.59|14804.6|14724.6|14803.91|14723.91|10
1725331250000|2024-09-03 02:40:50|14804.56|14724.56|14804.44|14724.44|14804.63|14724.63|14803.67|14723.67|10
1725331260000|2024-09-03 02:41:00|14804.27|14724.27|14803.02|14723.02|14804.27|14724.27|14803.02|14723.02|9
1725331270000|2024-09-03 02:41:10|14802.39|14722.39|14798.36|14718.36|14802.39|14722.39|14798.36|14718.36|10
1725331280000|2024-09-03 02:41:20|14797.25|14717.25|14798.54|14718.54|14798.54|14718.54|14796.64|14716.64|10
1725331290000|2024-09-03 02:41:30|14798.37|14718.37|14798.55|14718.55|14798.59|14718.59|14798.37|14718.37|9
1725331300000|2024-09-03 02:41:40|14798.54|14718.54|14798.04|14718.04|14798.54|14718.54|14798.04|14718.04|8
1725331310000|2024-09-03 02:41:50|14797.18|14717.18|14796.28|14716.28|14797.18|14717.18|14795.24|14715.24|10
1725331320000|2024-09-03 02:42:00|14796.36|14716.36|14799.76|14719.76|14799.76|14719.76|14796.36|14716.36|10
1725331330000|2024-09-03 02:42:10|14799.94|14719.94|14801.76|14721.76|14801.76|14721.76|14799.94|14719.94|10
1725331340000|2024-09-03 02:42:20|14801.6|14721.6|14801.62|14721.62|14801.63|14721.63|14801.17|14721.17|8
1725331350000|2024-09-03 02:42:30|14801.93|14721.93|14800.11|14720.11|14801.93|14721.93|14799.74|14719.74|7
1725331360000|2024-09-03 02:42:40|14799.76|14719.76|14801.48|14721.48|14801.48|14721.48|14799.76|14719.76|10
1725331370000|2024-09-03 02:42:50|14801.38|14721.38|14801.7|14721.7|14802.28|14722.28|14801.38|14721.38|10
1725331380000|2024-09-03 02:43:00|14801.76|14721.76|14801.75|14721.75|14802.34|14722.34|14801.75|14721.75|10
1725331390000|2024-09-03 02:43:10|14801.76|14721.76|14802.18|14722.18|14802.35|14722.35|14801.76|14721.76|9
1725331400000|2024-09-03 02:43:20|14802.78|14722.78|14803.78|14723.78|14803.78|14723.78|14802.78|14722.78|9
1725331410000|2024-09-03 02:43:30|14803.83|14723.83|14806.03|14726.03|14806.03|14726.03|14803.63|14723.63|10
1725331420000|2024-09-03 02:43:40|14806.09|14726.09|14806.24|14726.24|14806.24|14726.24|14805.6|14725.6|10
1725331430000|2024-09-03 02:43:50|14806.48|14726.48|14806.18|14726.18|14806.5|14726.5|14805.99|14725.99|7
1725331440000|2024-09-03 02:44:00|14806.15|14726.15|14806.97|14726.97|14806.97|14726.97|14806.15|14726.15|5
1725331450000|2024-09-03 02:44:10|14806.98|14726.98|14804.96|14724.96|14806.98|14726.98|14804.96|14724.96|10
1725331460000|2024-09-03 02:44:20|14805.23|14725.23|14804.44|14724.44|14805.35|14725.35|14804.18|14724.18|9
1725331470000|2024-09-03 02:44:30|14804.57|14724.57|14809.88|14729.88|14809.88|14729.88|14804.57|14724.57|10
1725331480000|2024-09-03 02:44:40|14810.01|14730.01|14809.47|14729.47|14810.3|14730.3|14809.32|14729.32|8
1725331490000|2024-09-03 02:44:50|14809.51|14729.51|14810.67|14730.67|14810.67|14730.67|14809.51|14729.51|8
1725331500000|2024-09-03 02:45:00|14810.85|14730.85|14812.29|14732.29|14812.3|14732.3|14810.85|14730.85|10
1725331510000|2024-09-03 02:45:10|14812.3|14732.3|14812.9|14732.9|14812.9|14732.9|14812.03|14732.03|9
1725331520000|2024-09-03 02:45:20|14812.8|14732.8|14812.12|14732.12|14812.8|14732.8|14812.09|14732.09|9
1725331530000|2024-09-03 02:45:30|14812.09|14732.09|14813.73|14733.73|14813.73|14733.73|14812.09|14732.09|10
1725331540000|2024-09-03 02:45:40|14813.87|14733.87|14813.49|14733.49|14813.91|14733.91|14813.49|14733.49|10
1725331550000|2024-09-03 02:45:50|14812.84|14732.84|14809.8|14729.8|14812.84|14732.84|14809.8|14729.8|10
1725331560000|2024-09-03 02:46:00|14809.04|14729.04|14807.96|14727.96|14809.04|14729.04|14807.96|14727.96|10
1725331570000|2024-09-03 02:46:10|14807.76|14727.76|14806.69|14726.69|14807.76|14727.76|14806.56|14726.56|10
1725331580000|2024-09-03 02:46:20|14806.49|14726.49|14798.31|14718.31|14806.49|14726.49|14798.31|14718.31|10
1725331590000|2024-09-03 02:46:30|14798.23|14718.23|14796.83|14716.83|14798.23|14718.23|14796.83|14716.83|9
1725331600000|2024-09-03 02:46:40|14796.76|14716.76|14794.31|14714.31|14796.83|14716.83|14794.31|14714.31|10
1725331610000|2024-09-03 02:46:50|14794.42|14714.42|14793.8|14713.8|14794.42|14714.42|14793.8|14713.8|8
1725331620000|2024-09-03 02:47:00|14793.9|14713.9|14795|14715|14795|14715|14793.73|14713.73|10
1725331630000|2024-09-03 02:47:10|14795.1|14715.1|14795.15|14715.15|14795.5|14715.5|14795.1|14715.1|10
1725331640000|2024-09-03 02:47:20|14795.16|14715.16|14794.26|14714.26|14795.17|14715.17|14794.26|14714.26|10
1725331650000|2024-09-03 02:47:30|14793.85|14713.85|14795.22|14715.22|14795.22|14715.22|14793.66|14713.66|10
1725331660000|2024-09-03 02:47:40|14795.44|14715.44|14796.1|14716.1|14796.1|14716.1|14795.25|14715.25|7
1725331670000|2024-09-03 02:47:50|14796.99|14716.99|14797.42|14717.42|14797.64|14717.64|14796.99|14716.99|9
1725331680000|2024-09-03 02:48:00|14797.45|14717.45|14797.87|14717.87|14798.08|14718.08|14797.45|14717.45|8
1725331690000|2024-09-03 02:48:10|14797.78|14717.78|14796.85|14716.85|14797.78|14717.78|14796.85|14716.85|10
1725331700000|2024-09-03 02:48:20|14796.52|14716.52|14796.25|14716.25|14796.52|14716.52|14796.25|14716.25|8
1725331710000|2024-09-03 02:48:30|14796|14716|14795.9|14715.9|14796.02|14716.02|14795.87|14715.87|9
1725331720000|2024-09-03 02:48:40|14795.88|14715.88|14795.43|14715.43|14796.26|14716.26|14795.43|14715.43|10
1725331730000|2024-09-03 02:48:50|14795.12|14715.12|14795.45|14715.45|14795.45|14715.45|14795.08|14715.08|9
1725331740000|2024-09-03 02:49:00|14795.63|14715.63|14795|14715|14795.77|14715.77|14795|14715|10
1725331750000|2024-09-03 02:49:10|14795.02|14715.02|14795.29|14715.29|14795.29|14715.29|14795.02|14715.02|9
1725331760000|2024-09-03 02:49:20|14795.21|14715.21|14796.49|14716.49|14796.49|14716.49|14795.21|14715.21|9
1725331770000|2024-09-03 02:49:30|14796.58|14716.58|14797.34|14717.34|14797.39|14717.39|14796.58|14716.58|10
1725331780000|2024-09-03 02:49:40|14797.38|14717.38|14797.3|14717.3|14797.54|14717.54|14797.3|14717.3|9
1725331790000|2024-09-03 02:49:50|14797.66|14717.66|14798.98|14718.98|14799.02|14719.02|14797.66|14717.66|9
1725331800000|2024-09-03 02:50:00|14798.97|14718.97|14799.45|14719.45|14799.67|14719.67|14798.97|14718.97|10
1725331810000|2024-09-03 02:50:10|14799.24|14719.24|14798.92|14718.92|14799.29|14719.29|14798.8|14718.8|10
1725331820000|2024-09-03 02:50:20|14798.95|14718.95|14800.29|14720.29|14800.5|14720.5|14798.95|14718.95|8
1725331830000|2024-09-03 02:50:30|14800.43|14720.43|14801.43|14721.43|14801.49|14721.49|14800.43|14720.43|10
1725331840000|2024-09-03 02:50:40|14801.25|14721.25|14798.64|14718.64|14801.25|14721.25|14798.64|14718.64|10
1725331850000|2024-09-03 02:50:50|14798.67|14718.67|14797.93|14717.93|14798.74|14718.74|14797.93|14717.93|10
1725331860000|2024-09-03 02:51:00|14797.94|14717.94|14797.52|14717.52|14798.92|14718.92|14797.52|14717.52|10
1725331870000|2024-09-03 02:51:10|14797.51|14717.51|14798.26|14718.26|14798.26|14718.26|14797.51|14717.51|10
1725331880000|2024-09-03 02:51:20|14798.38|14718.38|14799.3|14719.3|14799.3|14719.3|14798.38|14718.38|9
1725331890000|2024-09-03 02:51:30|14799.38|14719.38|14799.61|14719.61|14799.61|14719.61|14799.31|14719.31|8
1725331900000|2024-09-03 02:51:40|14799.48|14719.48|14799.67|14719.67|14799.67|14719.67|14799.4|14719.4|10
1725331910000|2024-09-03 02:51:50|14799.66|14719.66|14799.69|14719.69|14799.82|14719.82|14799.6|14719.6|7
1725331920000|2024-09-03 02:52:00|14799.77|14719.77|14799.42|14719.42|14799.77|14719.77|14799.42|14719.42|7
1725331930000|2024-09-03 02:52:10|14799.51|14719.51|14799.47|14719.47|14799.58|14719.58|14799.45|14719.45|10
1725331940000|2024-09-03 02:52:20|14799.36|14719.36|14799.21|14719.21|14799.47|14719.47|14798.65|14718.65|8
1725331950000|2024-09-03 02:52:30|14799.22|14719.22|14800.56|14720.56|14800.56|14720.56|14798.94|14718.94|10
1725331960000|2024-09-03 02:52:40|14800.7|14720.7|14800.71|14720.71|14800.82|14720.82|14800.35|14720.35|7
1725331970000|2024-09-03 02:52:50|14800.6|14720.6|14800.58|14720.58|14800.72|14720.72|14800.58|14720.58|5
1725331980000|2024-09-03 02:53:00|14800.69|14720.69|14801.25|14721.25|14801.25|14721.25|14800.6|14720.6|7
1725331990000|2024-09-03 02:53:10|14801.26|14721.26|14801.59|14721.59|14801.59|14721.59|14800.07|14720.07|9
1725332000000|2024-09-03 02:53:20|14801.64|14721.64|14799.67|14719.67|14801.64|14721.64|14799.37|14719.37|10
1725332010000|2024-09-03 02:53:30|14799.42|14719.42|14798.85|14718.85|14799.42|14719.42|14798.83|14718.83|8
1725332020000|2024-09-03 02:53:40|14798.74|14718.74|14797.26|14717.26|14798.74|14718.74|14797.19|14717.19|9
1725332030000|2024-09-03 02:53:50|14797.49|14717.49|14797.6|14717.6|14797.6|14717.6|14797.23|14717.23|10
1725332040000|2024-09-03 02:54:00|14797.58|14717.58|14796.31|14716.31|14797.58|14717.58|14796.31|14716.31|6
1725332050000|2024-09-03 02:54:10|14796.1|14716.1|14794.33|14714.33|14796.1|14716.1|14794.31|14714.31|8
1725332060000|2024-09-03 02:54:20|14794.26|14714.26|14794.21|14714.21|14794.28|14714.28|14794.06|14714.06|10
1725332070000|2024-09-03 02:54:30|14793.95|14713.95|14793.93|14713.93|14794.94|14714.94|14793.93|14713.93|10
1725332080000|2024-09-03 02:54:40|14793.36|14713.36|14791.24|14711.24|14793.36|14713.36|14791.24|14711.24|8
1725332090000|2024-09-03 02:54:50|14791.18|14711.18|14791.2|14711.2|14791.39|14711.39|14791.11|14711.11|9
1725332100000|2024-09-03 02:55:00|14790.76|14710.76|14802.35|14722.35|14802.35|14722.35|14790.76|14710.76|10
1725332110000|2024-09-03 02:55:10|14802.65|14722.65|14803.27|14723.27|14803.32|14723.32|14802.42|14722.42|10
1725332120000|2024-09-03 02:55:20|14803.25|14723.25|14803.21|14723.21|14803.61|14723.61|14803.21|14723.21|10
1725332130000|2024-09-03 02:55:30|14802.72|14722.72|14800.96|14720.96|14802.72|14722.72|14800.96|14720.96|10
1725332140000|2024-09-03 02:55:40|14800.93|14720.93|14800.53|14720.53|14800.93|14720.93|14800.53|14720.53|9
1725332150000|2024-09-03 02:55:50|14800.43|14720.43|14797.63|14717.63|14800.65|14720.65|14797.63|14717.63|10
1725332160000|2024-09-03 02:56:00|14797.46|14717.46|14797.73|14717.73|14797.73|14717.73|14797.44|14717.44|9
1725332170000|2024-09-03 02:56:10|14797.69|14717.69|14798.28|14718.28|14798.28|14718.28|14797.05|14717.05|8
1725332180000|2024-09-03 02:56:20|14798.59|14718.59|14798.45|14718.45|14799.7|14719.7|14798.45|14718.45|9
1725332190000|2024-09-03 02:56:30|14798.32|14718.32|14795.38|14715.38|14798.32|14718.32|14795.36|14715.36|10
1725332200000|2024-09-03 02:56:40|14794.79|14714.79|14792.24|14712.24|14794.79|14714.79|14792.22|14712.22|10
1725332210000|2024-09-03 02:56:50|14792.11|14712.11|14793.46|14713.46|14793.46|14713.46|14792|14712|9
1725332220000|2024-09-03 02:57:00|14793.79|14713.79|14793.8|14713.8|14794.32|14714.32|14793.43|14713.43|10
1725332230000|2024-09-03 02:57:10|14793.77|14713.77|14793.91|14713.91|14793.91|14713.91|14793.66|14713.66|10
1725332240000|2024-09-03 02:57:20|14793.86|14713.86|14793.87|14713.87|14793.97|14713.97|14793.56|14713.56|10
1725332250000|2024-09-03 02:57:30|14793.97|14713.97|14791.82|14711.82|14793.97|14713.97|14791.82|14711.82|10
1725332260000|2024-09-03 02:57:40|14791.26|14711.26|14789.64|14709.64|14791.26|14711.26|14789.64|14709.64|8
1725332270000|2024-09-03 02:57:50|14789.58|14709.58|14785.28|14705.28|14789.58|14709.58|14785.28|14705.28|10
1725332280000|2024-09-03 02:58:00|14785.33|14705.33|14783.15|14703.15|14785.33|14705.33|14783.15|14703.15|10
1725332290000|2024-09-03 02:58:10|14783.74|14703.74|14783.1|14703.1|14784.32|14704.32|14783.1|14703.1|10
1725332300000|2024-09-03 02:58:20|14783.2|14703.2|14783.14|14703.14|14783.7|14703.7|14782.83|14702.83|8
1725332310000|2024-09-03 02:58:30|14783.07|14703.07|14784.16|14704.16|14784.16|14704.16|14782.99|14702.99|9
1725332320000|2024-09-03 02:58:40|14784.37|14704.37|14784.53|14704.53|14784.76|14704.76|14784.37|14704.37|10
1725332330000|2024-09-03 02:58:50|14783.66|14703.66|14782.74|14702.74|14783.81|14703.81|14782.74|14702.74|10
1725332340000|2024-09-03 02:59:00|14782.64|14702.64|14782.47|14702.47|14782.71|14702.71|14782.41|14702.41|8
1725332350000|2024-09-03 02:59:10|14782.31|14702.31|14782.97|14702.97|14783.17|14703.17|14782.27|14702.27|10
1725332360000|2024-09-03 02:59:20|14782.72|14702.72|14782.65|14702.65|14782.72|14702.72|14782.5|14702.5|9
1725332370000|2024-09-03 02:59:30|14782.46|14702.46|14783.31|14703.31|14783.31|14703.31|14782.46|14702.46|8
1725332380000|2024-09-03 02:59:40|14783.23|14703.23|14783.15|14703.15|14783.51|14703.51|14783.08|14703.08|9
1725332390000|2024-09-03 02:59:50|14782.7|14702.7|14781.7|14701.7|14782.7|14702.7|14781.46|14701.46|9
1725332400000|2024-09-03 03:00:00|14781.71|14701.71|14769.43|14689.43|14781.71|14701.71|14769.43|14689.43|10
1725332410000|2024-09-03 03:00:10|14769.51|14689.51|14769.83|14689.83|14770.29|14690.29|14769.51|14689.51|10
1725332420000|2024-09-03 03:00:20|14769.62|14689.62|14768.46|14688.46|14770.17|14690.17|14768.43|14688.43|10
1725332430000|2024-09-03 03:00:30|14767.88|14687.88|14769.13|14689.13|14769.13|14689.13|14767.82|14687.82|10
1725332440000|2024-09-03 03:00:40|14769.48|14689.48|14771.49|14691.49|14771.66|14691.66|14769.48|14689.48|9
1725332450000|2024-09-03 03:00:50|14771.38|14691.38|14769.38|14689.38|14771.52|14691.52|14769.38|14689.38|10
1725332460000|2024-09-03 03:01:00|14768.73|14688.73|14767.32|14687.32|14768.73|14688.73|14767.06|14687.06|10
1725332470000|2024-09-03 03:01:10|14767.72|14687.72|14766.47|14686.47|14768.19|14688.19|14766.47|14686.47|10
1725332480000|2024-09-03 03:01:20|14766.64|14686.64|14766.17|14686.17|14766.72|14686.72|14766.17|14686.17|10
1725332490000|2024-09-03 03:01:30|14766.03|14686.03|14765.1|14685.1|14766.69|14686.69|14765.1|14685.1|9
1725332500000|2024-09-03 03:01:40|14765.07|14685.07|14764.02|14684.02|14765.07|14685.07|14763.78|14683.78|10
1725332510000|2024-09-03 03:01:50|14763.78|14683.78|14766.3|14686.3|14766.3|14686.3|14763.6|14683.6|10
1725332520000|2024-09-03 03:02:00|14766.2|14686.2|14766.66|14686.66|14766.85|14686.85|14766.2|14686.2|9
1725332530000|2024-09-03 03:02:10|14766.67|14686.67|14766.24|14686.24|14766.67|14686.67|14766.22|14686.22|8
1725332540000|2024-09-03 03:02:20|14766.32|14686.32|14764.68|14684.68|14766.32|14686.32|14764.22|14684.22|9
1725332550000|2024-09-03 03:02:30|14764.72|14684.72|14769.37|14689.37|14769.37|14689.37|14764.72|14684.72|10
1725332560000|2024-09-03 03:02:40|14769.65|14689.65|14769.14|14689.14|14769.95|14689.95|14769.13|14689.13|10
1725332570000|2024-09-03 03:02:50|14769.18|14689.18|14771.21|14691.21|14771.21|14691.21|14769.18|14689.18|10
1725332580000|2024-09-03 03:03:00|14771.54|14691.54|14773.33|14693.33|14773.33|14693.33|14771.54|14691.54|10
1725332590000|2024-09-03 03:03:10|14773.43|14693.43|14773.35|14693.35|14773.5|14693.5|14773.35|14693.35|9
1725332600000|2024-09-03 03:03:20|14773.44|14693.44|14773.24|14693.24|14773.44|14693.44|14773.1|14693.1|10
1725332610000|2024-09-03 03:03:30|14772.97|14692.97|14770.63|14690.63|14773.06|14693.06|14770.63|14690.63|10
1725332620000|2024-09-03 03:03:40|14770.42|14690.42|14769.43|14689.43|14770.45|14690.45|14769.26|14689.26|10
1725332630000|2024-09-03 03:03:50|14769.73|14689.73|14767.92|14687.92|14769.77|14689.77|14767.92|14687.92|10
1725332640000|2024-09-03 03:04:00|14767.83|14687.83|14767.16|14687.16|14767.83|14687.83|14766.79|14686.79|9
1725332650000|2024-09-03 03:04:10|14767.63|14687.63|14768.11|14688.11|14768.11|14688.11|14767.51|14687.51|10
1725332660000|2024-09-03 03:04:20|14767.68|14687.68|14768.17|14688.17|14768.17|14688.17|14767.37|14687.37|9
1725332670000|2024-09-03 03:04:30|14768.08|14688.08|14767.9|14687.9|14768.21|14688.21|14767.9|14687.9|10
1725332680000|2024-09-03 03:04:40|14767.81|14687.81|14766.66|14686.66|14767.81|14687.81|14766.52|14686.52|9
1725332690000|2024-09-03 03:04:50|14766.62|14686.62|14766.17|14686.17|14766.62|14686.62|14766.16|14686.16|9
1725332700000|2024-09-03 03:05:00|14766.18|14686.18|14766.22|14686.22|14766.74|14686.74|14766.18|14686.18|8
1725332710000|2024-09-03 03:05:10|14766.06|14686.06|14765.87|14685.87|14766.31|14686.31|14765.83|14685.83|8
1725332720000|2024-09-03 03:05:20|14765.81|14685.81|14765.35|14685.35|14765.81|14685.81|14765.35|14685.35|9
1725332730000|2024-09-03 03:05:30|14765.4|14685.4|14765.58|14685.58|14765.58|14685.58|14764.8|14684.8|8
1725332740000|2024-09-03 03:05:40|14765.57|14685.57|14765.15|14685.15|14765.57|14685.57|14765.06|14685.06|9
1725332750000|2024-09-03 03:05:50|14765.12|14685.12|14764.47|14684.47|14765.48|14685.48|14764.47|14684.47|10
1725332760000|2024-09-03 03:06:00|14764.49|14684.49|14764.53|14684.53|14764.69|14684.69|14764.41|14684.41|9
1725332770000|2024-09-03 03:06:10|14764.36|14684.36|14763.84|14683.84|14764.36|14684.36|14763.84|14683.84|9
1725332780000|2024-09-03 03:06:20|14763.83|14683.83|14760.65|14680.65|14763.83|14683.83|14760.65|14680.65|9
1725332790000|2024-09-03 03:06:30|14760.88|14680.88|14761.43|14681.43|14761.96|14681.96|14760.88|14680.88|10
1725332800000|2024-09-03 03:06:40|14761.74|14681.74|14763.17|14683.17|14763.17|14683.17|14761.62|14681.62|8
1725332810000|2024-09-03 03:06:50|14763.25|14683.25|14763.47|14683.47|14763.52|14683.52|14763.25|14683.25|7
1725332820000|2024-09-03 03:07:00|14763.45|14683.45|14762.9|14682.9|14763.45|14683.45|14762.9|14682.9|10
1725332830000|2024-09-03 03:07:10|14762.82|14682.82|14762.8|14682.8|14763.08|14683.08|14762.8|14682.8|8
1725332840000|2024-09-03 03:07:20|14762.76|14682.76|14762.83|14682.83|14762.83|14682.83|14762.57|14682.57|8
1725332850000|2024-09-03 03:07:30|14762.71|14682.71|14763.49|14683.49|14763.6|14683.6|14762.7|14682.7|9
1725332860000|2024-09-03 03:07:40|14763.58|14683.58|14762.67|14682.67|14763.58|14683.58|14762.66|14682.66|9
1725332870000|2024-09-03 03:07:50|14762.08|14682.08|14761.8|14681.8|14762.08|14682.08|14761.8|14681.8|7
1725332880000|2024-09-03 03:08:00|14761.75|14681.75|14761.14|14681.14|14761.75|14681.75|14761.13|14681.13|10
1725332890000|2024-09-03 03:08:10|14761.18|14681.18|14760.41|14680.41|14761.21|14681.21|14760.41|14680.41|8
1725332900000|2024-09-03 03:08:20|14760.63|14680.63|14759.23|14679.23|14760.63|14680.63|14759.23|14679.23|9
1725332910000|2024-09-03 03:08:30|14758.56|14678.56|14757.76|14677.76|14758.66|14678.66|14757.76|14677.76|9
1725332920000|2024-09-03 03:08:40|14757.44|14677.44|14757.08|14677.08|14757.44|14677.44|14756.98|14676.98|9
1725332930000|2024-09-03 03:08:50|14757.05|14677.05|14754.84|14674.84|14757.05|14677.05|14754.84|14674.84|10
1725332940000|2024-09-03 03:09:00|14752.73|14672.73|14750.53|14670.53|14752.73|14672.73|14750.53|14670.53|10
1725332950000|2024-09-03 03:09:10|14750.46|14670.46|14752.43|14672.43|14752.43|14672.43|14750.46|14670.46|9
1725332960000|2024-09-03 03:09:20|14752.54|14672.54|14751.46|14671.46|14753.19|14673.19|14751.46|14671.46|10
1725332970000|2024-09-03 03:09:30|14751.51|14671.51|14751.61|14671.61|14751.82|14671.82|14751.41|14671.41|9
1725332980000|2024-09-03 03:09:40|14751.72|14671.72|14751.19|14671.19|14751.74|14671.74|14750.92|14670.92|10
1725332990000|2024-09-03 03:09:50|14751.14|14671.14|14751.29|14671.29|14751.31|14671.31|14751.14|14671.14|7
1725333000000|2024-09-03 03:10:00|14751.28|14671.28|14750.03|14670.03|14751.28|14671.28|14750.03|14670.03|10
1725333010000|2024-09-03 03:10:10|14750|14670|14750.94|14670.94|14750.95|14670.95|14749.99|14669.99|8
1725333020000|2024-09-03 03:10:20|14750.93|14670.93|14751.79|14671.79|14752.03|14672.03|14750.67|14670.67|10
1725333030000|2024-09-03 03:10:30|14751.69|14671.69|14752.5|14672.5|14752.67|14672.67|14751.69|14671.69|10
1725333040000|2024-09-03 03:10:40|14752.51|14672.51|14752.93|14672.93|14753.03|14673.03|14752.43|14672.43|9
1725333050000|2024-09-03 03:10:50|14752.99|14672.99|14752.49|14672.49|14753.1|14673.1|14752.49|14672.49|9
1725333060000|2024-09-03 03:11:00|14752.52|14672.52|14751.96|14671.96|14752.52|14672.52|14751.4|14671.4|9
1725333070000|2024-09-03 03:11:10|14751.91|14671.91|14752.25|14672.25|14752.25|14672.25|14751.82|14671.82|7
1725333080000|2024-09-03 03:11:20|14752.08|14672.08|14756.72|14676.72|14756.72|14676.72|14752.08|14672.08|10
1725333090000|2024-09-03 03:11:30|14758.64|14678.64|14759.57|14679.57|14759.57|14679.57|14758.64|14678.64|9
1725333100000|2024-09-03 03:11:40|14759.58|14679.58|14760.33|14680.33|14760.48|14680.48|14759.58|14679.58|9
1725333110000|2024-09-03 03:11:50|14760.42|14680.42|14758.52|14678.52|14760.52|14680.52|14758.52|14678.52|10
1725333120000|2024-09-03 03:12:00|14758.48|14678.48|14758.4|14678.4|14758.48|14678.48|14758.14|14678.14|10
1725333130000|2024-09-03 03:12:10|14758.57|14678.57|14758.2|14678.2|14758.8|14678.8|14758.18|14678.18|8
1725333140000|2024-09-03 03:12:20|14758.34|14678.34|14759.43|14679.43|14759.5|14679.5|14758.34|14678.34|10
1725333150000|2024-09-03 03:12:30|14759.44|14679.44|14757.43|14677.43|14759.44|14679.44|14757.22|14677.22|10
1725333160000|2024-09-03 03:12:40|14757.42|14677.42|14761.54|14681.54|14761.54|14681.54|14757.13|14677.13|10
1725333170000|2024-09-03 03:12:50|14761.34|14681.34|14760.86|14680.86|14761.34|14681.34|14760.51|14680.51|10
1725333180000|2024-09-03 03:13:00|14760.87|14680.87|14761.98|14681.98|14761.98|14681.98|14760.87|14680.87|8
1725333190000|2024-09-03 03:13:10|14761.95|14681.95|14761.94|14681.94|14762.1|14682.1|14761.57|14681.57|7
1725333200000|2024-09-03 03:13:20|14762.09|14682.09|14764.68|14684.68|14764.68|14684.68|14762.09|14682.09|9
1725333210000|2024-09-03 03:13:30|14764.73|14684.73|14765.11|14685.11|14765.15|14685.15|14764.73|14684.73|10
1725333220000|2024-09-03 03:13:40|14765.08|14685.08|14765.14|14685.14|14765.32|14685.32|14765.08|14685.08|9
1725333230000|2024-09-03 03:13:50|14765.15|14685.15|14765.74|14685.74|14765.86|14685.86|14765.15|14685.15|7
1725333240000|2024-09-03 03:14:00|14765.67|14685.67|14765.28|14685.28|14765.67|14685.67|14765.26|14685.26|9
1725333250000|2024-09-03 03:14:10|14765.54|14685.54|14764.81|14684.81|14765.54|14685.54|14764.81|14684.81|9
1725333260000|2024-09-03 03:14:20|14764.54|14684.54|14764.68|14684.68|14764.68|14684.68|14764.32|14684.32|10
1725333270000|2024-09-03 03:14:30|14764.63|14684.63|14763.39|14683.39|14764.63|14684.63|14763.23|14683.23|10
1725333280000|2024-09-03 03:14:40|14763.17|14683.17|14762.09|14682.09|14763.17|14683.17|14761.96|14681.96|10
1725333290000|2024-09-03 03:14:50|14762.08|14682.08|14762.12|14682.12|14762.44|14682.44|14762.07|14682.07|7
1725333300000|2024-09-03 03:15:00|14762.11|14682.11|14762.21|14682.21|14762.21|14682.21|14761.76|14681.76|7
1725333310000|2024-09-03 03:15:10|14762.29|14682.29|14763.42|14683.42|14763.42|14683.42|14762.25|14682.25|9
1725333320000|2024-09-03 03:15:20|14763.49|14683.49|14762.97|14682.97|14763.5|14683.5|14762.97|14682.97|9
1725333330000|2024-09-03 03:15:30|14763.18|14683.18|14762.89|14682.89|14763.18|14683.18|14762.6|14682.6|7
1725333340000|2024-09-03 03:15:40|14762.87|14682.87|14762.26|14682.26|14762.87|14682.87|14762.26|14682.26|8
1725333350000|2024-09-03 03:15:50|14762.19|14682.19|14762.04|14682.04|14762.49|14682.49|14761.59|14681.59|10
1725333360000|2024-09-03 03:16:00|14762.08|14682.08|14762.55|14682.55|14762.6|14682.6|14762.02|14682.02|9
1725333370000|2024-09-03 03:16:10|14762.53|14682.53|14762.92|14682.92|14763.02|14683.02|14762.48|14682.48|10
1725333380000|2024-09-03 03:16:20|14763.21|14683.21|14764.76|14684.76|14764.76|14684.76|14763.21|14683.21|10
1725333390000|2024-09-03 03:16:30|14764.82|14684.82|14766.66|14686.66|14766.82|14686.82|14764.82|14684.82|10
1725333400000|2024-09-03 03:16:40|14766.82|14686.82|14766.05|14686.05|14767.06|14687.06|14766.01|14686.01|10
1725333410000|2024-09-03 03:16:50|14766.06|14686.06|14765.77|14685.77|14766.13|14686.13|14765.77|14685.77|9
1725333420000|2024-09-03 03:17:00|14765.73|14685.73|14763.6|14683.6|14765.73|14685.73|14763.6|14683.6|10
1725333430000|2024-09-03 03:17:10|14763.66|14683.66|14763.92|14683.92|14763.93|14683.93|14763.66|14683.66|9
1725333440000|2024-09-03 03:17:20|14763.88|14683.88|14763.13|14683.13|14763.88|14683.88|14763.13|14683.13|9
1725333450000|2024-09-03 03:17:30|14763.12|14683.12|14763.07|14683.07|14763.12|14683.12|14762.32|14682.32|8
1725333460000|2024-09-03 03:17:40|14763.09|14683.09|14764.3|14684.3|14764.3|14684.3|14763.09|14683.09|10
1725333470000|2024-09-03 03:17:50|14764.16|14684.16|14763.02|14683.02|14764.23|14684.23|14763.02|14683.02|9
1725333480000|2024-09-03 03:18:00|14763.06|14683.06|14764.5|14684.5|14764.5|14684.5|14762.73|14682.73|10
1725333490000|2024-09-03 03:18:10|14764.62|14684.62|14763.6|14683.6|14764.73|14684.73|14763.43|14683.43|10
1725333500000|2024-09-03 03:18:20|14763.62|14683.62|14764.26|14684.26|14764.26|14684.26|14763.61|14683.61|9
1725333510000|2024-09-03 03:18:30|14764.52|14684.52|14766.03|14686.03|14766.04|14686.04|14764.52|14684.52|10
1725333520000|2024-09-03 03:18:40|14766.04|14686.04|14768.09|14688.09|14768.09|14688.09|14766.02|14686.02|10
1725333530000|2024-09-03 03:18:50|14768.4|14688.4|14769.7|14689.7|14769.7|14689.7|14768.4|14688.4|9
1725333540000|2024-09-03 03:19:00|14769.11|14689.11|14770.81|14690.81|14770.81|14690.81|14769.11|14689.11|10
1725333550000|2024-09-03 03:19:10|14770.86|14690.86|14774.73|14694.73|14774.73|14694.73|14770.86|14690.86|7
1725333560000|2024-09-03 03:19:20|14775.4|14695.4|14776.91|14696.91|14777.02|14697.02|14775.4|14695.4|10
1725333570000|2024-09-03 03:19:30|14777.8|14697.8|14777.73|14697.73|14777.97|14697.97|14777.6|14697.6|8
1725333580000|2024-09-03 03:19:40|14777.5|14697.5|14777.67|14697.67|14777.79|14697.79|14777.5|14697.5|6
1725333590000|2024-09-03 03:19:50|14777.75|14697.75|14777.7|14697.7|14777.8|14697.8|14777.7|14697.7|9
1725333600000|2024-09-03 03:20:00|14777.8|14697.8|14777.76|14697.76|14777.89|14697.89|14777.76|14697.76|7
1725333610000|2024-09-03 03:20:10|14777.26|14697.26|14775.51|14695.51|14777.38|14697.38|14775.51|14695.51|10
1725333620000|2024-09-03 03:20:20|14775.6|14695.6|14776.26|14696.26|14776.26|14696.26|14775.3|14695.3|10
1725333630000|2024-09-03 03:20:30|14776.28|14696.28|14776.2|14696.2|14776.29|14696.29|14776.08|14696.08|6
1725333640000|2024-09-03 03:20:40|14776.18|14696.18|14776.33|14696.33|14776.47|14696.47|14776.15|14696.15|7
1725333650000|2024-09-03 03:20:50|14776.51|14696.51|14776.17|14696.17|14776.51|14696.51|14776.07|14696.07|7
1725333660000|2024-09-03 03:21:00|14775.79|14695.79|14774.82|14694.82|14775.79|14695.79|14774.6|14694.6|10
1725333670000|2024-09-03 03:21:10|14774.86|14694.86|14775|14695|14775.13|14695.13|14774.84|14694.84|8
1725333680000|2024-09-03 03:21:20|14774.91|14694.91|14777.06|14697.06|14777.3|14697.3|14774.88|14694.88|10
1725333690000|2024-09-03 03:21:30|14777.09|14697.09|14777.58|14697.58|14777.92|14697.92|14777.09|14697.09|9
1725333700000|2024-09-03 03:21:40|14777.2|14697.2|14777.05|14697.05|14777.66|14697.66|14776.96|14696.96|10
1725333710000|2024-09-03 03:21:50|14777.04|14697.04|14774.1|14694.1|14777.04|14697.04|14774.1|14694.1|10
1725333720000|2024-09-03 03:22:00|14773.81|14693.81|14774.47|14694.47|14774.47|14694.47|14773.17|14693.17|10
1725333730000|2024-09-03 03:22:10|14774.48|14694.48|14774.67|14694.67|14774.67|14694.67|14774.29|14694.29|6
1725333740000|2024-09-03 03:22:20|14774.79|14694.79|14774.74|14694.74|14774.93|14694.93|14774.62|14694.62|10
1725333750000|2024-09-03 03:22:30|14774.56|14694.56|14774.8|14694.8|14774.91|14694.91|14774.56|14694.56|9
1725333760000|2024-09-03 03:22:40|14774.78|14694.78|14775.6|14695.6|14775.6|14695.6|14774.78|14694.78|10
1725333770000|2024-09-03 03:22:50|14775.72|14695.72|14775.76|14695.76|14775.76|14695.76|14775.62|14695.62|8
1725333780000|2024-09-03 03:23:00|14775.77|14695.77|14775.78|14695.78|14776.01|14696.01|14775.51|14695.51|10
1725333790000|2024-09-03 03:23:10|14776.16|14696.16|14776.03|14696.03|14776.16|14696.16|14775.74|14695.74|9
1725333800000|2024-09-03 03:23:20|14776.01|14696.01|14776.86|14696.86|14776.86|14696.86|14776.01|14696.01|10
1725333810000|2024-09-03 03:23:30|14776.99|14696.99|14776.37|14696.37|14777.23|14697.23|14776.37|14696.37|8
1725333820000|2024-09-03 03:23:40|14776.52|14696.52|14774.08|14694.08|14776.56|14696.56|14774.08|14694.08|10
1725333830000|2024-09-03 03:23:50|14773.73|14693.73|14773.94|14693.94|14774.12|14694.12|14773.51|14693.51|8
1725333840000|2024-09-03 03:24:00|14773.9|14693.9|14774.37|14694.37|14774.37|14694.37|14773.9|14693.9|8
1725333850000|2024-09-03 03:24:10|14774.53|14694.53|14776|14696|14776|14696|14774.53|14694.53|10
1725333860000|2024-09-03 03:24:20|14776.07|14696.07|14774.67|14694.67|14776.11|14696.11|14774.67|14694.67|8
1725333870000|2024-09-03 03:24:30|14774.04|14694.04|14772.5|14692.5|14774.04|14694.04|14772.5|14692.5|10
1725333880000|2024-09-03 03:24:40|14772.49|14692.49|14772.57|14692.57|14772.57|14692.57|14772.36|14692.36|8
1725333890000|2024-09-03 03:24:50|14772.6|14692.6|14772.39|14692.39|14772.73|14692.73|14772.39|14692.39|7
1725333900000|2024-09-03 03:25:00|14772.52|14692.52|14771.66|14691.66|14772.52|14692.52|14771.66|14691.66|9
1725333910000|2024-09-03 03:25:10|14771.56|14691.56|14769.99|14689.99|14771.56|14691.56|14769.99|14689.99|7
1725333920000|2024-09-03 03:25:20|14770.58|14690.58|14769.82|14689.82|14770.76|14690.76|14769.82|14689.82|10
1725333930000|2024-09-03 03:25:30|14769.79|14689.79|14765.43|14685.43|14769.79|14689.79|14765.43|14685.43|10
1725333940000|2024-09-03 03:25:40|14765.2|14685.2|14761.68|14681.68|14765.2|14685.2|14761.68|14681.68|9
1725333950000|2024-09-03 03:25:50|14761.67|14681.67|14759.58|14679.58|14761.67|14681.67|14759.17|14679.17|9
1725333960000|2024-09-03 03:26:00|14759.55|14679.55|14759.28|14679.28|14759.82|14679.82|14759.28|14679.28|9
1725333970000|2024-09-03 03:26:10|14759.45|14679.45|14760.32|14680.32|14760.39|14680.39|14759.42|14679.42|10
1725333980000|2024-09-03 03:26:20|14760.35|14680.35|14760.41|14680.41|14760.44|14680.44|14760.15|14680.15|6
1725333990000|2024-09-03 03:26:30|14760.94|14680.94|14760.47|14680.47|14761.05|14681.05|14760.29|14680.29|9
1725334000000|2024-09-03 03:26:40|14760.53|14680.53|14761.64|14681.64|14761.64|14681.64|14760.44|14680.44|10
1725334010000|2024-09-03 03:26:50|14762.53|14682.53|14764.04|14684.04|14764.04|14684.04|14762.53|14682.53|9
1725334020000|2024-09-03 03:27:00|14763.64|14683.64|14762.41|14682.41|14764.21|14684.21|14762.41|14682.41|8
1725334030000|2024-09-03 03:27:10|14762.35|14682.35|14761.3|14681.3|14762.37|14682.37|14761.15|14681.15|9
1725334040000|2024-09-03 03:27:20|14761.23|14681.23|14759.33|14679.33|14761.23|14681.23|14759.33|14679.33|10
1725334050000|2024-09-03 03:27:30|14759.32|14679.32|14759.6|14679.6|14759.6|14679.6|14759.31|14679.31|9
1725334060000|2024-09-03 03:27:40|14759.66|14679.66|14759.17|14679.17|14759.81|14679.81|14759.17|14679.17|5
1725334070000|2024-09-03 03:27:50|14759.01|14679.01|14758.22|14678.22|14759.02|14679.02|14758.2|14678.2|10
1725334080000|2024-09-03 03:28:00|14758.26|14678.26|14758.84|14678.84|14758.88|14678.88|14758.26|14678.26|9
1725334090000|2024-09-03 03:28:10|14759.01|14679.01|14757.73|14677.73|14759.01|14679.01|14757.73|14677.73|7
1725334100000|2024-09-03 03:28:20|14757.39|14677.39|14756.89|14676.89|14757.39|14677.39|14756.89|14676.89|10
1725334110000|2024-09-03 03:28:30|14757.16|14677.16|14757.42|14677.42|14757.45|14677.45|14757.16|14677.16|9
1725334120000|2024-09-03 03:28:40|14757.24|14677.24|14755.79|14675.79|14757.24|14677.24|14755.62|14675.62|7
1725334130000|2024-09-03 03:28:50|14755.78|14675.78|14754.95|14674.95|14755.78|14675.78|14754.14|14674.14|10
1725334140000|2024-09-03 03:29:00|14754.53|14674.53|14752.41|14672.41|14754.56|14674.56|14752.41|14672.41|10
1725334150000|2024-09-03 03:29:10|14751.58|14671.58|14747.58|14667.58|14751.74|14671.74|14746.99|14666.99|10
1725334160000|2024-09-03 03:29:20|14747.6|14667.6|14744.38|14664.38|14747.6|14667.6|14744.38|14664.38|10
1725334170000|2024-09-03 03:29:30|14744.37|14664.37|14743.88|14663.88|14744.61|14664.61|14743.67|14663.67|10
1725334180000|2024-09-03 03:29:40|14743.86|14663.86|14743.16|14663.16|14743.86|14663.86|14743.16|14663.16|9
1725334190000|2024-09-03 03:29:50|14741.73|14661.73|14742.18|14662.18|14742.18|14662.18|14741.72|14661.72|9
1725334200000|2024-09-03 03:30:00|14742.36|14662.36|14742.24|14662.24|14742.38|14662.38|14741.77|14661.77|10
1725334210000|2024-09-03 03:30:10|14742.4|14662.4|14741.24|14661.24|14742.62|14662.62|14739.5|14659.5|10
1725334220000|2024-09-03 03:30:20|14741.35|14661.35|14742.59|14662.59|14742.59|14662.59|14741.35|14661.35|10
1725334230000|2024-09-03 03:30:30|14742.65|14662.65|14743.29|14663.29|14743.46|14663.46|14742.64|14662.64|9
1725334240000|2024-09-03 03:30:40|14743.28|14663.28|14744.32|14664.32|14744.32|14664.32|14743.28|14663.28|6
1725334250000|2024-09-03 03:30:50|14744.36|14664.36|14742.81|14662.81|14744.4|14664.4|14742.81|14662.81|8
1725334260000|2024-09-03 03:31:00|14742.79|14662.79|14744.13|14664.13|14744.13|14664.13|14742.79|14662.79|10
1725334270000|2024-09-03 03:31:10|14744.14|14664.14|14744.23|14664.23|14744.23|14664.23|14743.68|14663.68|7
1725334280000|2024-09-03 03:31:20|14744.46|14664.46|14745.58|14665.58|14745.93|14665.93|14744.46|14664.46|9
1725334290000|2024-09-03 03:31:30|14745.33|14665.33|14745.88|14665.88|14745.92|14665.92|14745.33|14665.33|10
1725334300000|2024-09-03 03:31:40|14745.87|14665.87|14746.5|14666.5|14746.5|14666.5|14745.85|14665.85|6
1725334310000|2024-09-03 03:31:50|14746.55|14666.55|14746.97|14666.97|14747.01|14667.01|14746.48|14666.48|10
1725334320000|2024-09-03 03:32:00|14746.86|14666.86|14749.05|14669.05|14749.05|14669.05|14746.81|14666.81|9
1725334330000|2024-09-03 03:32:10|14749.26|14669.26|14749.73|14669.73|14749.73|14669.73|14749.13|14669.13|9
1725334340000|2024-09-03 03:32:20|14750.12|14670.12|14750.27|14670.27|14750.27|14670.27|14749.91|14669.91|7
1725334350000|2024-09-03 03:32:30|14750.22|14670.22|14749.94|14669.94|14750.43|14670.43|14749.94|14669.94|8
1725334360000|2024-09-03 03:32:40|14750.2|14670.2|14750.47|14670.47|14751.1|14671.1|14750.2|14670.2|10
1725334370000|2024-09-03 03:32:50|14750.44|14670.44|14750.69|14670.69|14750.74|14670.74|14750.42|14670.42|8
1725334380000|2024-09-03 03:33:00|14750.74|14670.74|14751.27|14671.27|14751.54|14671.54|14750.74|14670.74|7
1725334390000|2024-09-03 03:33:10|14751.28|14671.28|14751.28|14671.28|14751.45|14671.45|14751.16|14671.16|9
1725334400000|2024-09-03 03:33:20|14751.57|14671.57|14753.35|14673.35|14753.35|14673.35|14751.57|14671.57|9
1725334410000|2024-09-03 03:33:30|14753.28|14673.28|14753.12|14673.12|14753.28|14673.28|14753.12|14673.12|7
1725334420000|2024-09-03 03:33:40|14753.13|14673.13|14752.94|14672.94|14753.21|14673.21|14752.94|14672.94|9
1725334430000|2024-09-03 03:33:50|14752.83|14672.83|14750.7|14670.7|14752.83|14672.83|14750.7|14670.7|10
1725334440000|2024-09-03 03:34:00|14750.69|14670.69|14752.4|14672.4|14752.8|14672.8|14750.69|14670.69|9
1725334450000|2024-09-03 03:34:10|14752.42|14672.42|14752.12|14672.12|14752.42|14672.42|14752.12|14672.12|6
1725334460000|2024-09-03 03:34:20|14752.42|14672.42|14753.64|14673.64|14753.79|14673.79|14752.28|14672.28|9
1725334470000|2024-09-03 03:34:30|14753.5|14673.5|14754.12|14674.12|14754.12|14674.12|14753.49|14673.49|9
1725334480000|2024-09-03 03:34:40|14754.03|14674.03|14753.28|14673.28|14754.18|14674.18|14753.28|14673.28|10
1725334490000|2024-09-03 03:34:50|14753.15|14673.15|14753.22|14673.22|14753.22|14673.22|14752.83|14672.83|10
1725334500000|2024-09-03 03:35:00|14753.24|14673.24|14753.24|14673.24|14753.5|14673.5|14752.82|14672.82|10
1725334510000|2024-09-03 03:35:10|14753.08|14673.08|14755.28|14675.28|14755.28|14675.28|14752.61|14672.61|10
1725334520000|2024-09-03 03:35:20|14755.36|14675.36|14755.93|14675.93|14755.93|14675.93|14755.36|14675.36|9
1725334530000|2024-09-03 03:35:30|14756.03|14676.03|14756.94|14676.94|14756.94|14676.94|14755.97|14675.97|8
1725334540000|2024-09-03 03:35:40|14757.28|14677.28|14757.27|14677.27|14758.16|14678.16|14757.27|14677.27|10
1725334550000|2024-09-03 03:35:50|14756.83|14676.83|14756.58|14676.58|14756.83|14676.83|14756.47|14676.47|5
1725334560000|2024-09-03 03:36:00|14756.57|14676.57|14755.57|14675.57|14756.68|14676.68|14755.57|14675.57|8
1725334570000|2024-09-03 03:36:10|14755.47|14675.47|14754.73|14674.73|14755.47|14675.47|14754.73|14674.73|10
1725334580000|2024-09-03 03:36:20|14754.63|14674.63|14754.17|14674.17|14754.63|14674.63|14754.03|14674.03|10
1725334590000|2024-09-03 03:36:30|14754.25|14674.25|14754.03|14674.03|14754.28|14674.28|14753.92|14673.92|10
1725334600000|2024-09-03 03:36:40|14754.04|14674.04|14755.3|14675.3|14755.3|14675.3|14753.77|14673.77|8
1725334610000|2024-09-03 03:36:50|14755.33|14675.33|14756.01|14676.01|14756.01|14676.01|14755.33|14675.33|10
1725334620000|2024-09-03 03:37:00|14756.06|14676.06|14755.83|14675.83|14756.09|14676.09|14755.83|14675.83|9
1725334630000|2024-09-03 03:37:10|14755.92|14675.92|14756.14|14676.14|14756.14|14676.14|14755.91|14675.91|6
1725334640000|2024-09-03 03:37:20|14756.38|14676.38|14754.95|14674.95|14756.56|14676.56|14754.95|14674.95|7
1725334650000|2024-09-03 03:37:30|14754.84|14674.84|14754.49|14674.49|14754.84|14674.84|14753.95|14673.95|10
1725334660000|2024-09-03 03:37:40|14754.04|14674.04|14752.73|14672.73|14754.27|14674.27|14752.73|14672.73|10
1725334670000|2024-09-03 03:37:50|14752.66|14672.66|14753.75|14673.75|14753.75|14673.75|14752.45|14672.45|9
1725334680000|2024-09-03 03:38:00|14753.84|14673.84|14752.24|14672.24|14753.94|14673.94|14752.24|14672.24|10
1725334690000|2024-09-03 03:38:10|14752.11|14672.11|14751.89|14671.89|14752.11|14672.11|14751.7|14671.7|8
1725334700000|2024-09-03 03:38:20|14751.79|14671.79|14751.13|14671.13|14751.8|14671.8|14751.13|14671.13|8
1725334710000|2024-09-03 03:38:30|14751.19|14671.19|14751.83|14671.83|14751.83|14671.83|14751.19|14671.19|10
1725334720000|2024-09-03 03:38:40|14751.84|14671.84|14750.86|14670.86|14752.57|14672.57|14750.86|14670.86|10
1725334730000|2024-09-03 03:38:50|14750.79|14670.79|14751.36|14671.36|14751.36|14671.36|14750.79|14670.79|10
1725334740000|2024-09-03 03:39:00|14751.38|14671.38|14752.1|14672.1|14752.37|14672.37|14751.38|14671.38|10
1725334750000|2024-09-03 03:39:10|14752.06|14672.06|14751.92|14671.92|14752.06|14672.06|14751.92|14671.92|5
1725334760000|2024-09-03 03:39:20|14751.87|14671.87|14751.82|14671.82|14751.87|14671.87|14751.79|14671.79|7
1725334770000|2024-09-03 03:39:30|14751.81|14671.81|14752.28|14672.28|14752.29|14672.29|14751.81|14671.81|6
1725334780000|2024-09-03 03:39:40|14752.3|14672.3|14752.44|14672.44|14752.44|14672.44|14752.2|14672.2|4
1725334790000|2024-09-03 03:39:50|14752.86|14672.86|14754.63|14674.63|14754.63|14674.63|14752.86|14672.86|10
1725334800000|2024-09-03 03:40:00|14754.92|14674.92|14755.01|14675.01|14755.01|14675.01|14754.69|14674.69|8
1725334810000|2024-09-03 03:40:10|14754.93|14674.93|14754.69|14674.69|14754.93|14674.93|14754.45|14674.45|10
1725334820000|2024-09-03 03:40:20|14754.72|14674.72|14754.6|14674.6|14754.72|14674.72|14754.31|14674.31|10
1725334830000|2024-09-03 03:40:30|14754.96|14674.96|14756.16|14676.16|14756.3|14676.3|14754.96|14674.96|10
1725334840000|2024-09-03 03:40:40|14756.19|14676.19|14756.74|14676.74|14757.11|14677.11|14756.19|14676.19|10
1725334850000|2024-09-03 03:40:50|14756.71|14676.71|14756.87|14676.87|14756.87|14676.87|14756.69|14676.69|7
1725334860000|2024-09-03 03:41:00|14756.88|14676.88|14757.25|14677.25|14757.26|14677.26|14756.88|14676.88|8
1725334870000|2024-09-03 03:41:10|14757.24|14677.24|14753.88|14673.88|14757.24|14677.24|14753.88|14673.88|10
1725334880000|2024-09-03 03:41:20|14753.84|14673.84|14754.15|14674.15|14754.15|14674.15|14753.84|14673.84|8
1725334890000|2024-09-03 03:41:30|14754.14|14674.14|14753.51|14673.51|14754.28|14674.28|14753.51|14673.51|8
1725334900000|2024-09-03 03:41:40|14753.69|14673.69|14753.85|14673.85|14753.9|14673.9|14753.69|14673.69|8
1725334910000|2024-09-03 03:41:50|14753.86|14673.86|14754.07|14674.07|14754.15|14674.15|14753.84|14673.84|8
1725334920000|2024-09-03 03:42:00|14754.16|14674.16|14754.44|14674.44|14754.44|14674.44|14754.15|14674.15|7
1725334930000|2024-09-03 03:42:10|14754.41|14674.41|14754.66|14674.66|14754.71|14674.71|14754.31|14674.31|7
1725334940000|2024-09-03 03:42:20|14754.41|14674.41|14756.02|14676.02|14756.17|14676.17|14754.41|14674.41|9
1725334950000|2024-09-03 03:42:30|14756.07|14676.07|14755.55|14675.55|14756.08|14676.08|14755.51|14675.51|10
1725334960000|2024-09-03 03:42:40|14754.8|14674.8|14752.78|14672.78|14754.8|14674.8|14752.78|14672.78|10
1725334970000|2024-09-03 03:42:50|14752.77|14672.77|14753.3|14673.3|14753.3|14673.3|14752.76|14672.76|7
1725334980000|2024-09-03 03:43:00|14753.35|14673.35|14753.24|14673.24|14753.37|14673.37|14753.2|14673.2|10
1725334990000|2024-09-03 03:43:10|14753.17|14673.17|14753.64|14673.64|14753.64|14673.64|14752.86|14672.86|9
1725335000000|2024-09-03 03:43:20|14753.45|14673.45|14752.65|14672.65|14753.69|14673.69|14752.55|14672.55|8
1725335010000|2024-09-03 03:43:30|14752.66|14672.66|14751.83|14671.83|14752.66|14672.66|14751.82|14671.82|8
1725335020000|2024-09-03 03:43:40|14751.82|14671.82|14749.94|14669.94|14751.82|14671.82|14749.94|14669.94|10
1725335030000|2024-09-03 03:43:50|14749.96|14669.96|14748.98|14668.98|14749.96|14669.96|14748.98|14668.98|9
1725335040000|2024-09-03 03:44:00|14748.66|14668.66|14748.95|14668.95|14749.03|14669.03|14748.1|14668.1|9
1725335050000|2024-09-03 03:44:10|14748.63|14668.63|14746.74|14666.74|14748.63|14668.63|14746.74|14666.74|10
1725335060000|2024-09-03 03:44:20|14746.71|14666.71|14745.36|14665.36|14746.71|14666.71|14745.36|14665.36|10
1725335070000|2024-09-03 03:44:30|14745.24|14665.24|14744.86|14664.86|14745.42|14665.42|14744.75|14664.75|9
1725335080000|2024-09-03 03:44:40|14744.95|14664.95|14745.32|14665.32|14745.38|14665.38|14744.95|14664.95|9
1725335090000|2024-09-03 03:44:50|14746.19|14666.19|14747.26|14667.26|14747.26|14667.26|14746.19|14666.19|8
1725335100000|2024-09-03 03:45:00|14747.27|14667.27|14747.72|14667.72|14747.72|14667.72|14747.26|14667.26|10
1725335110000|2024-09-03 03:45:10|14747.73|14667.73|14747.93|14667.93|14747.93|14667.93|14747.55|14667.55|5
1725335120000|2024-09-03 03:45:20|14748.04|14668.04|14747.02|14667.02|14748.24|14668.24|14747.02|14667.02|9
1725335130000|2024-09-03 03:45:30|14747.13|14667.13|14746.51|14666.51|14747.34|14667.34|14746.51|14666.51|8
1725335140000|2024-09-03 03:45:40|14746.36|14666.36|14745.73|14665.73|14746.36|14666.36|14745.73|14665.73|7
1725335150000|2024-09-03 03:45:50|14745.77|14665.77|14745.83|14665.83|14745.88|14665.88|14745.76|14665.76|9
1725335160000|2024-09-03 03:46:00|14745.84|14665.84|14746.29|14666.29|14746.29|14666.29|14745.83|14665.83|9
1725335170000|2024-09-03 03:46:10|14746.11|14666.11|14746.14|14666.14|14747.01|14667.01|14746.11|14666.11|10
1725335180000|2024-09-03 03:46:20|14746.56|14666.56|14745.63|14665.63|14746.84|14666.84|14745.63|14665.63|9
1725335190000|2024-09-03 03:46:30|14745.61|14665.61|14746.38|14666.38|14746.38|14666.38|14745.59|14665.59|9
1725335200000|2024-09-03 03:46:40|14746.41|14666.41|14747.35|14667.35|14747.68|14667.68|14746.41|14666.41|7
1725335210000|2024-09-03 03:46:50|14747.37|14667.37|14749.32|14669.32|14749.37|14669.37|14747.37|14667.37|7
1725335220000|2024-09-03 03:47:00|14749.46|14669.46|14750.29|14670.29|14750.29|14670.29|14749.25|14669.25|9
1725335230000|2024-09-03 03:47:10|14750.4|14670.4|14748.46|14668.46|14750.51|14670.51|14748.46|14668.46|10
1725335240000|2024-09-03 03:47:20|14748.02|14668.02|14747.53|14667.53|14748.24|14668.24|14747.53|14667.53|10
1725335250000|2024-09-03 03:47:30|14747.17|14667.17|14746.32|14666.32|14747.17|14667.17|14746.19|14666.19|10
1725335260000|2024-09-03 03:47:40|14746.14|14666.14|14747.25|14667.25|14747.25|14667.25|14745.96|14665.96|10
1725335270000|2024-09-03 03:47:50|14747.37|14667.37|14747.77|14667.77|14747.77|14667.77|14747.37|14667.37|9
1725335280000|2024-09-03 03:48:00|14747.78|14667.78|14746.66|14666.66|14747.78|14667.78|14746.48|14666.48|10
1725335290000|2024-09-03 03:48:10|14747|14667|14747.31|14667.31|14747.31|14667.31|14746.93|14666.93|8
1725335300000|2024-09-03 03:48:20|14747.59|14667.59|14747.37|14667.37|14747.74|14667.74|14747.19|14667.19|9
1725335310000|2024-09-03 03:48:30|14747.36|14667.36|14747.36|14667.36|14747.92|14667.92|14747.36|14667.36|8
1725335320000|2024-09-03 03:48:40|14747.25|14667.25|14745.34|14665.34|14747.25|14667.25|14745.34|14665.34|10
1725335330000|2024-09-03 03:48:50|14744.92|14664.92|14744.7|14664.7|14744.94|14664.94|14744.7|14664.7|9
1725335340000|2024-09-03 03:49:00|14744.68|14664.68|14744.92|14664.92|14744.92|14664.92|14744.64|14664.64|9
1725335350000|2024-09-03 03:49:10|14744.94|14664.94|14745.17|14665.17|14745.18|14665.18|14744.94|14664.94|7
1725335360000|2024-09-03 03:49:20|14745.18|14665.18|14744.01|14664.01|14745.18|14665.18|14744.01|14664.01|7
1725335370000|2024-09-03 03:49:30|14743.91|14663.91|14743.2|14663.2|14743.91|14663.91|14743.2|14663.2|9
1725335380000|2024-09-03 03:49:40|14743.17|14663.17|14743.31|14663.31|14743.31|14663.31|14743.17|14663.17|8
1725335390000|2024-09-03 03:49:50|14743.28|14663.28|14743.11|14663.11|14743.28|14663.28|14743.09|14663.09|3
1725335400000|2024-09-03 03:50:00|14743.06|14663.06|14743.19|14663.19|14743.19|14663.19|14742.8|14662.8|10
1725335410000|2024-09-03 03:50:10|14743.4|14663.4|14743.97|14663.97|14744.02|14664.02|14743.4|14663.4|10
1725335420000|2024-09-03 03:50:20|14744.47|14664.47|14743.44|14663.44|14744.47|14664.47|14743.44|14663.44|9
1725335430000|2024-09-03 03:50:30|14743.39|14663.39|14740.67|14660.67|14743.39|14663.39|14740.67|14660.67|7
1725335440000|2024-09-03 03:50:40|14740.99|14660.99|14740.33|14660.33|14741.18|14661.18|14740.33|14660.33|10
1725335450000|2024-09-03 03:50:50|14740.29|14660.29|14738.97|14658.97|14740.29|14660.29|14738.77|14658.77|10
1725335460000|2024-09-03 03:51:00|14738.99|14658.99|14738.52|14658.52|14739.04|14659.04|14738.52|14658.52|7
1725335470000|2024-09-03 03:51:10|14737.6|14657.6|14736.69|14656.69|14737.6|14657.6|14736.69|14656.69|8
1725335480000|2024-09-03 03:51:20|14736.36|14656.36|14734.5|14654.5|14736.36|14656.36|14734.5|14654.5|8
1725335490000|2024-09-03 03:51:30|14734.66|14654.66|14733.57|14653.57|14734.66|14654.66|14733.54|14653.54|10
1725335500000|2024-09-03 03:51:40|14733.58|14653.58|14733.61|14653.61|14733.91|14653.91|14733.49|14653.49|9
1725335510000|2024-09-03 03:51:50|14733.87|14653.87|14733.09|14653.09|14734.03|14654.03|14733.09|14653.09|9
1725335520000|2024-09-03 03:52:00|14733.16|14653.16|14733.25|14653.25|14733.28|14653.28|14733.04|14653.04|10
1725335530000|2024-09-03 03:52:10|14733.34|14653.34|14734.4|14654.4|14734.4|14654.4|14733.2|14653.2|10
1725335540000|2024-09-03 03:52:20|14734.56|14654.56|14735.09|14655.09|14735.3|14655.3|14734.56|14654.56|10
1725335550000|2024-09-03 03:52:30|14735.08|14655.08|14735.19|14655.19|14735.36|14655.36|14735.08|14655.08|9
1725335560000|2024-09-03 03:52:40|14735.17|14655.17|14736.28|14656.28|14736.74|14656.74|14735.05|14655.05|10
1725335570000|2024-09-03 03:52:50|14736.24|14656.24|14733.75|14653.75|14736.24|14656.24|14733.4|14653.4|10
1725335580000|2024-09-03 03:53:00|14733.73|14653.73|14731.59|14651.59|14733.73|14653.73|14731.3|14651.3|9
1725335590000|2024-09-03 03:53:10|14731.76|14651.76|14731.39|14651.39|14731.76|14651.76|14731.39|14651.39|9
1725335600000|2024-09-03 03:53:20|14731.28|14651.28|14731.04|14651.04|14731.28|14651.28|14731.04|14651.04|7
1725335610000|2024-09-03 03:53:30|14730.87|14650.87|14732.38|14652.38|14732.38|14652.38|14730.68|14650.68|9
1725335620000|2024-09-03 03:53:40|14732.46|14652.46|14732.98|14652.98|14732.98|14652.98|14732.46|14652.46|9
1725335630000|2024-09-03 03:53:50|14732.9|14652.9|14732.97|14652.97|14733.02|14653.02|14732.9|14652.9|9
1725335640000|2024-09-03 03:54:00|14732.98|14652.98|14732.83|14652.83|14733.26|14653.26|14732.83|14652.83|7
1725335650000|2024-09-03 03:54:10|14732.71|14652.71|14732.36|14652.36|14732.71|14652.71|14732.36|14652.36|9
1725335660000|2024-09-03 03:54:20|14732.33|14652.33|14733.22|14653.22|14733.22|14653.22|14732.06|14652.06|9
1725335670000|2024-09-03 03:54:30|14733.23|14653.23|14733.21|14653.21|14733.26|14653.26|14733|14653|8
1725335680000|2024-09-03 03:54:40|14733.15|14653.15|14732.85|14652.85|14733.15|14653.15|14732.85|14652.85|10
1725335690000|2024-09-03 03:54:50|14732.77|14652.77|14732.81|14652.81|14732.81|14652.81|14732.74|14652.74|6
1725335700000|2024-09-03 03:55:00|14732.64|14652.64|14731.78|14651.78|14732.64|14652.64|14731.78|14651.78|10
1725335710000|2024-09-03 03:55:10|14730.79|14650.79|14730.48|14650.48|14730.85|14650.85|14730.48|14650.48|8
1725335720000|2024-09-03 03:55:20|14730.49|14650.49|14730.77|14650.77|14730.77|14650.77|14730.49|14650.49|7
1725335730000|2024-09-03 03:55:30|14730.29|14650.29|14730.26|14650.26|14730.3|14650.3|14730.04|14650.04|7
1725335740000|2024-09-03 03:55:40|14730.09|14650.09|14736.06|14656.06|14736.1|14656.1|14729.97|14649.97|7
1725335750000|2024-09-03 03:55:50|14735.97|14655.97|14735.42|14655.42|14735.97|14655.97|14735.28|14655.28|8
1725335760000|2024-09-03 03:56:00|14735.44|14655.44|14733.37|14653.37|14735.45|14655.45|14733.37|14653.37|9
1725335770000|2024-09-03 03:56:10|14732.77|14652.77|14732.87|14652.87|14732.91|14652.91|14732.71|14652.71|9
1725335780000|2024-09-03 03:56:20|14732.88|14652.88|14732.51|14652.51|14732.95|14652.95|14732.51|14652.51|9
1725335790000|2024-09-03 03:56:30|14732.42|14652.42|14732.41|14652.41|14732.52|14652.52|14732.29|14652.29|8
1725335800000|2024-09-03 03:56:40|14732.37|14652.37|14732.52|14652.52|14732.56|14652.56|14732.37|14652.37|7
1725335810000|2024-09-03 03:56:50|14734.09|14654.09|14734.08|14654.08|14734.16|14654.16|14734.07|14654.07|8
1725335820000|2024-09-03 03:57:00|14734.06|14654.06|14734.47|14654.47|14734.47|14654.47|14733.94|14653.94|8
1725335830000|2024-09-03 03:57:10|14734.29|14654.29|14732.97|14652.97|14734.29|14654.29|14732.87|14652.87|8
1725335840000|2024-09-03 03:57:20|14732.92|14652.92|14733.57|14653.57|14733.57|14653.57|14732.92|14652.92|8
1725335850000|2024-09-03 03:57:30|14733.61|14653.61|14733.59|14653.59|14733.61|14653.61|14733.42|14653.42|9
1725335860000|2024-09-03 03:57:40|14733.42|14653.42|14732.89|14652.89|14733.43|14653.43|14732.89|14652.89|10
1725335870000|2024-09-03 03:57:50|14733.45|14653.45|14735.73|14655.73|14735.73|14655.73|14733.43|14653.43|9
1725335880000|2024-09-03 03:58:00|14735.62|14655.62|14735.59|14655.59|14736.09|14656.09|14735.59|14655.59|9
1725335890000|2024-09-03 03:58:10|14734.8|14654.8|14734.33|14654.33|14734.8|14654.8|14734.2|14654.2|9
1725335900000|2024-09-03 03:58:20|14734.23|14654.23|14732.38|14652.38|14734.5|14654.5|14732.38|14652.38|10
1725335910000|2024-09-03 03:58:30|14732.32|14652.32|14732.37|14652.37|14732.37|14652.37|14732.12|14652.12|6
1725335920000|2024-09-03 03:58:40|14732.36|14652.36|14731.23|14651.23|14732.36|14652.36|14731.23|14651.23|9
1725335930000|2024-09-03 03:58:50|14731.17|14651.17|14729.63|14649.63|14731.24|14651.24|14729.63|14649.63|9
1725335940000|2024-09-03 03:59:00|14729.48|14649.48|14729.13|14649.13|14729.48|14649.48|14728.58|14648.58|10
1725335950000|2024-09-03 03:59:10|14728.88|14648.88|14720.01|14640.01|14728.89|14648.89|14720.01|14640.01|10
1725335960000|2024-09-03 03:59:20|14719.99|14639.99|14719.86|14639.86|14719.99|14639.99|14719.84|14639.84|6
1725335970000|2024-09-03 03:59:30|14719.85|14639.85|14719.92|14639.92|14719.92|14639.92|14719.49|14639.49|10
1725335980000|2024-09-03 03:59:40|14719.98|14639.98|14720.86|14640.86|14720.86|14640.86|14719.98|14639.98|9
1725335990000|2024-09-03 03:59:50|14720.9|14640.9|14721.14|14641.14|14721.23|14641.23|14720.88|14640.88|10
1725336000000|2024-09-03 04:00:00|14721.11|14641.11|14721.03|14641.03|14721.16|14641.16|14720.59|14640.59|10
1725336010000|2024-09-03 04:00:10|14721.04|14641.04|14722.89|14642.89|14722.89|14642.89|14721.04|14641.04|10
1725336020000|2024-09-03 04:00:20|14723.03|14643.03|14722.49|14642.49|14723.59|14643.59|14722.49|14642.49|10
1725336030000|2024-09-03 04:00:30|14722.5|14642.5|14721.23|14641.23|14722.5|14642.5|14721.15|14641.15|10
1725336040000|2024-09-03 04:00:40|14720.63|14640.63|14720.46|14640.46|14720.63|14640.63|14720.34|14640.34|6
1725336050000|2024-09-03 04:00:50|14720.43|14640.43|14720.77|14640.77|14720.77|14640.77|14720.35|14640.35|9
1725336060000|2024-09-03 04:01:00|14720.75|14640.75|14720.39|14640.39|14720.85|14640.85|14720.39|14640.39|10
1725336070000|2024-09-03 04:01:10|14720.28|14640.28|14720.56|14640.56|14720.56|14640.56|14720.28|14640.28|5
1725336080000|2024-09-03 04:01:20|14720.55|14640.55|14720.43|14640.43|14720.55|14640.55|14719.67|14639.67|10
1725336090000|2024-09-03 04:01:30|14720.26|14640.26|14721.35|14641.35|14721.43|14641.43|14720.26|14640.26|8
1725336100000|2024-09-03 04:01:40|14721.44|14641.44|14723.37|14643.37|14723.37|14643.37|14721.42|14641.42|9
1725336110000|2024-09-03 04:01:50|14723.43|14643.43|14723.77|14643.77|14723.77|14643.77|14723.36|14643.36|9
1725336120000|2024-09-03 04:02:00|14723.81|14643.81|14724.01|14644.01|14724.11|14644.11|14723.75|14643.75|8
1725336130000|2024-09-03 04:02:10|14723.98|14643.98|14724.58|14644.58|14724.75|14644.75|14723.91|14643.91|10
1725336140000|2024-09-03 04:02:20|14724.31|14644.31|14722.43|14642.43|14724.31|14644.31|14722.43|14642.43|9
1725336150000|2024-09-03 04:02:30|14722.4|14642.4|14722.32|14642.32|14722.82|14642.82|14722.32|14642.32|8
1725336160000|2024-09-03 04:02:40|14722.34|14642.34|14724.9|14644.9|14724.9|14644.9|14722.34|14642.34|9
1725336170000|2024-09-03 04:02:50|14725.75|14645.75|14727.06|14647.06|14727.06|14647.06|14725.75|14645.75|10
1725336180000|2024-09-03 04:03:00|14726.14|14646.14|14725.52|14645.52|14726.14|14646.14|14725.34|14645.34|8
1725336190000|2024-09-03 04:03:10|14725.18|14645.18|14725.22|14645.22|14725.22|14645.22|14725.02|14645.02|7
1725336200000|2024-09-03 04:03:20|14725.59|14645.59|14727.54|14647.54|14727.58|14647.58|14725.59|14645.59|9
1725336210000|2024-09-03 04:03:30|14727.66|14647.66|14730.59|14650.59|14730.59|14650.59|14727.66|14647.66|10
1725336220000|2024-09-03 04:03:40|14730.73|14650.73|14730.74|14650.74|14730.97|14650.97|14730.73|14650.73|10
1725336230000|2024-09-03 04:03:50|14730.7|14650.7|14730.84|14650.84|14730.91|14650.91|14730.59|14650.59|10
1725336240000|2024-09-03 04:04:00|14730.82|14650.82|14729.79|14649.79|14730.92|14650.92|14729.64|14649.64|10
1725336250000|2024-09-03 04:04:10|14729.94|14649.94|14730.8|14650.8|14730.8|14650.8|14729.94|14649.94|9
1725336260000|2024-09-03 04:04:20|14730.82|14650.82|14730.96|14650.96|14730.96|14650.96|14730.73|14650.73|5
1725336270000|2024-09-03 04:04:30|14730.98|14650.98|14732.23|14652.23|14732.23|14652.23|14730.9|14650.9|9
1725336280000|2024-09-03 04:04:40|14732.26|14652.26|14732.44|14652.44|14732.49|14652.49|14732.09|14652.09|8
1725336290000|2024-09-03 04:04:50|14732.43|14652.43|14732.74|14652.74|14733.05|14653.05|14732.37|14652.37|9
1725336300000|2024-09-03 04:05:00|14732.98|14652.98|14734.77|14654.77|14734.77|14654.77|14732.98|14652.98|10
1725336310000|2024-09-03 04:05:10|14735.33|14655.33|14736.48|14656.48|14736.48|14656.48|14735.2|14655.2|10
1725336320000|2024-09-03 04:05:20|14736.49|14656.49|14736.54|14656.54|14736.72|14656.72|14736.47|14656.47|8
1725336330000|2024-09-03 04:05:30|14736.53|14656.53|14735.24|14655.24|14736.53|14656.53|14735.17|14655.17|10
1725336340000|2024-09-03 04:05:40|14735.23|14655.23|14736.38|14656.38|14736.75|14656.75|14735.23|14655.23|10
1725336350000|2024-09-03 04:05:50|14736.32|14656.32|14736.31|14656.31|14736.5|14656.5|14736.26|14656.26|7
1725336360000|2024-09-03 04:06:00|14736.19|14656.19|14735.48|14655.48|14736.19|14656.19|14735.48|14655.48|9
1725336370000|2024-09-03 04:06:10|14735.1|14655.1|14732.78|14652.78|14735.1|14655.1|14732.78|14652.78|10
1725336380000|2024-09-03 04:06:20|14732.64|14652.64|14732.38|14652.38|14732.64|14652.64|14732.09|14652.09|9
1725336390000|2024-09-03 04:06:30|14732.36|14652.36|14733.28|14653.28|14733.28|14653.28|14732.32|14652.32|7
1725336400000|2024-09-03 04:06:40|14733.33|14653.33|14733.95|14653.95|14734.17|14654.17|14733.33|14653.33|10
1725336410000|2024-09-03 04:06:50|14733.91|14653.91|14733.87|14653.87|14734.12|14654.12|14733.32|14653.32|9
1725336420000|2024-09-03 04:07:00|14733.77|14653.77|14732.68|14652.68|14733.77|14653.77|14732.68|14652.68|10
1725336430000|2024-09-03 04:07:10|14732.48|14652.48|14733.85|14653.85|14733.88|14653.88|14732.25|14652.25|10
1725336440000|2024-09-03 04:07:20|14733.78|14653.78|14732.36|14652.36|14733.78|14653.78|14732.28|14652.28|9
1725336450000|2024-09-03 04:07:30|14732.37|14652.37|14729.22|14649.22|14732.37|14652.37|14729.22|14649.22|10
1725336460000|2024-09-03 04:07:40|14728.98|14648.98|14727.85|14647.85|14729.1|14649.1|14727.85|14647.85|10
1725336470000|2024-09-03 04:07:50|14727.81|14647.81|14726.36|14646.36|14727.81|14647.81|14726.36|14646.36|8
1725336480000|2024-09-03 04:08:00|14726.44|14646.44|14728.82|14648.82|14728.82|14648.82|14726.43|14646.43|10
1725336490000|2024-09-03 04:08:10|14728.93|14648.93|14736.71|14656.71|14737.04|14657.04|14728.93|14648.93|10
1725336500000|2024-09-03 04:08:20|14736.8|14656.8|14735.18|14655.18|14736.8|14656.8|14735.18|14655.18|9
1725336510000|2024-09-03 04:08:30|14734.94|14654.94|14734.08|14654.08|14734.94|14654.94|14734.08|14654.08|9
1725336520000|2024-09-03 04:08:40|14733.98|14653.98|14733.53|14653.53|14733.98|14653.98|14733.4|14653.4|9
1725336530000|2024-09-03 04:08:50|14733.5|14653.5|14731.25|14651.25|14733.5|14653.5|14731.25|14651.25|9
1725336540000|2024-09-03 04:09:00|14731.26|14651.26|14730.82|14650.82|14731.85|14651.85|14730.82|14650.82|9
1725336550000|2024-09-03 04:09:10|14730.32|14650.32|14729.3|14649.3|14730.32|14650.32|14729.3|14649.3|10
1725336560000|2024-09-03 04:09:20|14729.2|14649.2|14728.12|14648.12|14729.2|14649.2|14728.12|14648.12|9
1725336570000|2024-09-03 04:09:30|14725.59|14645.59|14725.46|14645.46|14725.59|14645.59|14722.8|14642.8|10
1725336580000|2024-09-03 04:09:40|14725.94|14645.94|14724.96|14644.96|14726.91|14646.91|14724.96|14644.96|10
1725336590000|2024-09-03 04:09:50|14724.84|14644.84|14724.73|14644.73|14724.84|14644.84|14724.54|14644.54|8
1725336600000|2024-09-03 04:10:00|14724.77|14644.77|14724.67|14644.67|14724.77|14644.77|14724.57|14644.57|8
1725336610000|2024-09-03 04:10:10|14723.36|14643.36|14721.96|14641.96|14723.4|14643.4|14721.96|14641.96|10
1725336620000|2024-09-03 04:10:20|14721.82|14641.82|14721.09|14641.09|14721.82|14641.82|14721.09|14641.09|10
1725336630000|2024-09-03 04:10:30|14721.01|14641.01|14723.44|14643.44|14723.44|14643.44|14721.01|14641.01|9
1725336640000|2024-09-03 04:10:40|14723.5|14643.5|14723.23|14643.23|14723.73|14643.73|14722.78|14642.78|9
1725336650000|2024-09-03 04:10:50|14723.2|14643.2|14722.8|14642.8|14723.25|14643.25|14722.8|14642.8|9
1725336660000|2024-09-03 04:11:00|14722.26|14642.26|14721.81|14641.81|14722.29|14642.29|14721.8|14641.8|9
1725336670000|2024-09-03 04:11:10|14721.82|14641.82|14721.29|14641.29|14721.82|14641.82|14721.09|14641.09|10
1725336680000|2024-09-03 04:11:20|14721.73|14641.73|14723.97|14643.97|14723.97|14643.97|14721.73|14641.73|9
1725336690000|2024-09-03 04:11:30|14723.33|14643.33|14723.12|14643.12|14723.33|14643.33|14723.1|14643.1|9
1725336700000|2024-09-03 04:11:40|14723.21|14643.21|14723.23|14643.23|14723.23|14643.23|14722.99|14642.99|9
1725336710000|2024-09-03 04:11:50|14723.18|14643.18|14723.28|14643.28|14723.3|14643.3|14723.09|14643.09|8
1725336720000|2024-09-03 04:12:00|14723.21|14643.21|14723.22|14643.22|14723.32|14643.32|14722.98|14642.98|8
1725336730000|2024-09-03 04:12:10|14723.26|14643.26|14722.03|14642.03|14723.27|14643.27|14722.03|14642.03|9
1725336740000|2024-09-03 04:12:20|14722.1|14642.1|14722.67|14642.67|14722.67|14642.67|14722.09|14642.09|9
1725336750000|2024-09-03 04:12:30|14722.73|14642.73|14722.6|14642.6|14722.81|14642.81|14722.58|14642.58|7
1725336760000|2024-09-03 04:12:40|14722.56|14642.56|14722.29|14642.29|14722.7|14642.7|14722.27|14642.27|9
1725336770000|2024-09-03 04:12:50|14722.27|14642.27|14724.93|14644.93|14724.93|14644.93|14722.23|14642.23|7
1725336780000|2024-09-03 04:13:00|14724.01|14644.01|14723.34|14643.34|14724.01|14644.01|14723.31|14643.31|10
1725336790000|2024-09-03 04:13:10|14723.3|14643.3|14724|14644|14724|14644|14723.25|14643.25|7
1725336800000|2024-09-03 04:13:20|14723.99|14643.99|14723.84|14643.84|14723.99|14643.99|14723.66|14643.66|9
1725336810000|2024-09-03 04:13:30|14723.83|14643.83|14723.49|14643.49|14723.83|14643.83|14723.49|14643.49|7
1725336820000|2024-09-03 04:13:40|14723.59|14643.59|14723.32|14643.32|14723.59|14643.59|14723.32|14643.32|9
1725336830000|2024-09-03 04:13:50|14723.37|14643.37|14723.15|14643.15|14723.37|14643.37|14723.14|14643.14|7
1725336840000|2024-09-03 04:14:00|14723.13|14643.13|14722.22|14642.22|14723.13|14643.13|14722.22|14642.22|8
1725336850000|2024-09-03 04:14:10|14722.21|14642.21|14722.17|14642.17|14722.29|14642.29|14722.15|14642.15|7
1725336860000|2024-09-03 04:14:20|14722.08|14642.08|14720.9|14640.9|14722.18|14642.18|14720.9|14640.9|8
1725336870000|2024-09-03 04:14:30|14720.79|14640.79|14711.04|14631.04|14721.29|14641.29|14711.04|14631.04|10
1725336880000|2024-09-03 04:14:40|14711.01|14631.01|14709.56|14629.56|14711.01|14631.01|14709.56|14629.56|9
1725336890000|2024-09-03 04:14:50|14709.74|14629.74|14709.95|14629.95|14709.97|14629.97|14709.74|14629.74|8
1725336900000|2024-09-03 04:15:00|14709.93|14629.93|14708.17|14628.17|14709.93|14629.93|14708.17|14628.17|9
1725336910000|2024-09-03 04:15:10|14708.19|14628.19|14707.4|14627.4|14708.24|14628.24|14707.24|14627.24|9
1725336920000|2024-09-03 04:15:20|14707.32|14627.32|14717.38|14637.38|14717.38|14637.38|14707.32|14627.32|10
1725336930000|2024-09-03 04:15:30|14717.61|14637.61|14719.36|14639.36|14719.36|14639.36|14717.61|14637.61|10
1725336940000|2024-09-03 04:15:40|14719.25|14639.25|14720.14|14640.14|14720.14|14640.14|14719.05|14639.05|9
1725336950000|2024-09-03 04:15:50|14720.2|14640.2|14720.57|14640.57|14720.57|14640.57|14719.9|14639.9|10
1725336960000|2024-09-03 04:16:00|14720.23|14640.23|14720.72|14640.72|14721.28|14641.28|14720.23|14640.23|8
1725336970000|2024-09-03 04:16:10|14721.22|14641.22|14722.14|14642.14|14722.14|14642.14|14721.22|14641.22|8
1725336980000|2024-09-03 04:16:20|14722.33|14642.33|14720.94|14640.94|14722.33|14642.33|14720.7|14640.7|10
1725336990000|2024-09-03 04:16:30|14720.93|14640.93|14720.99|14640.99|14720.99|14640.99|14720.93|14640.93|2
1725337000000|2024-09-03 04:16:40|14720.98|14640.98|14721.79|14641.79|14721.79|14641.79|14720.98|14640.98|7
1725337010000|2024-09-03 04:16:50|14721.94|14641.94|14721.85|14641.85|14722.16|14642.16|14721.79|14641.79|10
1725337020000|2024-09-03 04:17:00|14722.76|14642.76|14724.23|14644.23|14724.23|14644.23|14722.76|14642.76|9
1725337030000|2024-09-03 04:17:10|14724.3|14644.3|14725.04|14645.04|14725.35|14645.35|14724.24|14644.24|8
1725337040000|2024-09-03 04:17:20|14725.58|14645.58|14725.93|14645.93|14726.02|14646.02|14725.47|14645.47|9
1725337050000|2024-09-03 04:17:30|14725.04|14645.04|14724.64|14644.64|14725.04|14645.04|14724.63|14644.63|7
1725337060000|2024-09-03 04:17:40|14724.63|14644.63|14725.05|14645.05|14725.06|14645.06|14724.63|14644.63|9
1725337070000|2024-09-03 04:17:50|14725.03|14645.03|14724.47|14644.47|14725.16|14645.16|14724.47|14644.47|8
1725337080000|2024-09-03 04:18:00|14724.38|14644.38|14724.81|14644.81|14724.96|14644.96|14724.31|14644.31|10
1725337090000|2024-09-03 04:18:10|14724.85|14644.85|14724.96|14644.96|14724.97|14644.97|14724.82|14644.82|8
1725337100000|2024-09-03 04:18:20|14725.06|14645.06|14723.96|14643.96|14725.3|14645.3|14723.96|14643.96|8
1725337110000|2024-09-03 04:18:30|14723.64|14643.64|14723.62|14643.62|14723.76|14643.76|14723.43|14643.43|9
1725337120000|2024-09-03 04:18:40|14723.67|14643.67|14725.1|14645.1|14725.11|14645.11|14723.67|14643.67|9
1725337130000|2024-09-03 04:18:50|14725.08|14645.08|14724.87|14644.87|14725.13|14645.13|14724.87|14644.87|9
1725337140000|2024-09-03 04:19:00|14724.83|14644.83|14725.74|14645.74|14725.74|14645.74|14724.71|14644.71|10
1725337150000|2024-09-03 04:19:10|14726.13|14646.13|14726.9|14646.9|14726.9|14646.9|14726.13|14646.13|10
1725337160000|2024-09-03 04:19:20|14726.92|14646.92|14727.2|14647.2|14727.43|14647.43|14726.92|14646.92|8
1725337170000|2024-09-03 04:19:30|14727.19|14647.19|14726.85|14646.85|14727.35|14647.35|14726.85|14646.85|4
1725337180000|2024-09-03 04:19:40|14726.86|14646.86|14726.55|14646.55|14726.86|14646.86|14726.55|14646.55|7
1725337190000|2024-09-03 04:19:50|14726.85|14646.85|14727.12|14647.12|14727.12|14647.12|14726.85|14646.85|8
1725337200000|2024-09-03 04:20:00|14727|14647|14728.31|14648.31|14729.6|14649.6|14726.99|14646.99|10
1725337210000|2024-09-03 04:20:10|14728.49|14648.49|14728.31|14648.31|14728.63|14648.63|14728.04|14648.04|10
1725337220000|2024-09-03 04:20:20|14728.28|14648.28|14723.85|14643.85|14728.28|14648.28|14723.11|14643.11|10
1725337230000|2024-09-03 04:20:30|14723.96|14643.96|14724|14644|14724.04|14644.04|14723.9|14643.9|8
1725337240000|2024-09-03 04:20:40|14723.84|14643.84|14723.39|14643.39|14723.85|14643.85|14723.19|14643.19|8
1725337250000|2024-09-03 04:20:50|14722.89|14642.89|14720.66|14640.66|14722.89|14642.89|14720.66|14640.66|8
1725337260000|2024-09-03 04:21:00|14720.61|14640.61|14720.07|14640.07|14720.61|14640.61|14720.06|14640.06|10
1725337270000|2024-09-03 04:21:10|14719.81|14639.81|14720.65|14640.65|14720.65|14640.65|14719.66|14639.66|10
1725337280000|2024-09-03 04:21:20|14720.58|14640.58|14720.78|14640.78|14720.78|14640.78|14720.53|14640.53|9
1725337290000|2024-09-03 04:21:30|14720.79|14640.79|14721.35|14641.35|14721.35|14641.35|14720.79|14640.79|7
1725337300000|2024-09-03 04:21:40|14721.36|14641.36|14726.87|14646.87|14726.87|14646.87|14719.67|14639.67|10
1725337310000|2024-09-03 04:21:50|14726.97|14646.97|14725.71|14645.71|14727.56|14647.56|14725.71|14645.71|10
1725337320000|2024-09-03 04:22:00|14725.8|14645.8|14724.75|14644.75|14725.8|14645.8|14724.66|14644.66|9
1725337330000|2024-09-03 04:22:10|14724.72|14644.72|14726.79|14646.79|14726.86|14646.86|14724.67|14644.67|10
1725337340000|2024-09-03 04:22:20|14726.66|14646.66|14726.62|14646.62|14726.8|14646.8|14726.55|14646.55|10
1725337350000|2024-09-03 04:22:30|14726.5|14646.5|14726.15|14646.15|14726.65|14646.65|14726.15|14646.15|9
1725337360000|2024-09-03 04:22:40|14725.75|14645.75|14725.34|14645.34|14725.75|14645.75|14725.32|14645.32|7
1725337370000|2024-09-03 04:22:50|14725.35|14645.35|14725.2|14645.2|14725.36|14645.36|14725.2|14645.2|8
1725337380000|2024-09-03 04:23:00|14725.3|14645.3|14725.12|14645.12|14725.44|14645.44|14725.03|14645.03|9
1725337390000|2024-09-03 04:23:10|14725.11|14645.11|14725.36|14645.36|14725.84|14645.84|14725.1|14645.1|10
1725337400000|2024-09-03 04:23:20|14724.97|14644.97|14719.61|14639.61|14724.97|14644.97|14719.48|14639.48|10
1725337410000|2024-09-03 04:23:30|14719.56|14639.56|14719.75|14639.75|14719.9|14639.9|14719.56|14639.56|9
1725337420000|2024-09-03 04:23:40|14719.8|14639.8|14719.2|14639.2|14719.8|14639.8|14719.2|14639.2|9
1725337430000|2024-09-03 04:23:50|14719.14|14639.14|14719.09|14639.09|14719.27|14639.27|14719.05|14639.05|9
1725337440000|2024-09-03 04:24:00|14719.08|14639.08|14718.94|14638.94|14719.71|14639.71|14718.94|14638.94|9
1725337450000|2024-09-03 04:24:10|14718.93|14638.93|14718.27|14638.27|14718.93|14638.93|14718.27|14638.27|10
1725337460000|2024-09-03 04:24:20|14718.25|14638.25|14718.45|14638.45|14718.53|14638.53|14718.07|14638.07|10
1725337470000|2024-09-03 04:24:30|14719.25|14639.25|14719.95|14639.95|14720.04|14640.04|14719.25|14639.25|8
1725337480000|2024-09-03 04:24:40|14719.85|14639.85|14720.05|14640.05|14720.06|14640.06|14719.81|14639.81|9
1725337490000|2024-09-03 04:24:50|14719.67|14639.67|14718.98|14638.98|14719.67|14639.67|14718.96|14638.96|8
1725337500000|2024-09-03 04:25:00|14719|14639|14719.4|14639.4|14719.4|14639.4|14717.78|14637.78|10
1725337510000|2024-09-03 04:25:10|14718.85|14638.85|14720.4|14640.4|14720.45|14640.45|14718.85|14638.85|9
1725337520000|2024-09-03 04:25:20|14720.13|14640.13|14720.38|14640.38|14720.57|14640.57|14720.08|14640.08|10
1725337530000|2024-09-03 04:25:30|14720.08|14640.08|14720.17|14640.17|14720.95|14640.95|14720.06|14640.06|10
1725337540000|2024-09-03 04:25:40|14720.1|14640.1|14719.85|14639.85|14720.15|14640.15|14719.85|14639.85|10
1725337550000|2024-09-03 04:25:50|14719.58|14639.58|14719.76|14639.76|14719.76|14639.76|14719.37|14639.37|8
1725337560000|2024-09-03 04:26:00|14719.55|14639.55|14717.83|14637.83|14719.55|14639.55|14717.83|14637.83|9
1725337570000|2024-09-03 04:26:10|14717.27|14637.27|14716.71|14636.71|14717.27|14637.27|14716.71|14636.71|9
1725337580000|2024-09-03 04:26:20|14715.69|14635.69|14713.56|14633.56|14715.69|14635.69|14713.56|14633.56|10
1725337590000|2024-09-03 04:26:30|14712.69|14632.69|14712.37|14632.37|14712.69|14632.69|14712.13|14632.13|6
1725337600000|2024-09-03 04:26:40|14712.38|14632.38|14701.79|14621.79|14712.39|14632.39|14701.79|14621.79|6
1725337610000|2024-09-03 04:26:50|14701.24|14621.24|14698.99|14618.99|14701.24|14621.24|14698.99|14618.99|10
1725337620000|2024-09-03 04:27:00|14698.86|14618.86|14699.07|14619.07|14699.39|14619.39|14698.86|14618.86|9
1725337630000|2024-09-03 04:27:10|14699.09|14619.09|14698.65|14618.65|14699.1|14619.1|14698.65|14618.65|10
1725337640000|2024-09-03 04:27:20|14698.42|14618.42|14698.22|14618.22|14698.46|14618.46|14697.99|14617.99|9
1725337650000|2024-09-03 04:27:30|14698.32|14618.32|14698.38|14618.38|14698.53|14618.53|14697.81|14617.81|10
1725337660000|2024-09-03 04:27:40|14698.43|14618.43|14698.16|14618.16|14698.59|14618.59|14698.16|14618.16|9
1725337670000|2024-09-03 04:27:50|14698.12|14618.12|14697.59|14617.59|14698.12|14618.12|14697.58|14617.58|7
1725337680000|2024-09-03 04:28:00|14697.34|14617.34|14697.55|14617.55|14697.55|14617.55|14695.91|14615.91|10
1725337690000|2024-09-03 04:28:10|14697.73|14617.73|14699.91|14619.91|14700.51|14620.51|14697.73|14617.73|10
1725337700000|2024-09-03 04:28:20|14699.75|14619.75|14698.1|14618.1|14699.75|14619.75|14698.1|14618.1|10
1725337710000|2024-09-03 04:28:30|14697.76|14617.76|14697.24|14617.24|14697.76|14617.76|14696.78|14616.78|10
1725337720000|2024-09-03 04:28:40|14697.22|14617.22|14697.23|14617.23|14697.29|14617.29|14697.18|14617.18|9
1725337730000|2024-09-03 04:28:50|14697.44|14617.44|14697.34|14617.34|14697.59|14617.59|14697.33|14617.33|9
1725337740000|2024-09-03 04:29:00|14697.33|14617.33|14696.84|14616.84|14697.33|14617.33|14696.64|14616.64|9
1725337750000|2024-09-03 04:29:10|14696.97|14616.97|14698.15|14618.15|14698.15|14618.15|14696.97|14616.97|9
1725337760000|2024-09-03 04:29:20|14698.22|14618.22|14698.79|14618.79|14698.79|14618.79|14698.22|14618.22|8
1725337770000|2024-09-03 04:29:30|14698.8|14618.8|14698.8|14618.8|14698.91|14618.91|14698.67|14618.67|6
1725337780000|2024-09-03 04:29:40|14698.67|14618.67|14698.52|14618.52|14698.7|14618.7|14698.18|14618.18|9
1725337790000|2024-09-03 04:29:50|14698.85|14618.85|14699.5|14619.5|14699.5|14619.5|14698.55|14618.55|10
1725337800000|2024-09-03 04:30:00|14698.74|14618.74|14698.74|14618.74|14699.1|14619.1|14698.74|14618.74|9
1725337810000|2024-09-03 04:30:10|14698.62|14618.62|14697.65|14617.65|14698.97|14618.97|14697.62|14617.62|10
1725337820000|2024-09-03 04:30:20|14697.79|14617.79|14698.52|14618.52|14698.52|14618.52|14697.79|14617.79|10
1725337830000|2024-09-03 04:30:30|14698.71|14618.71|14699.6|14619.6|14699.6|14619.6|14698.71|14618.71|10
1725337840000|2024-09-03 04:30:40|14699.61|14619.61|14700.02|14620.02|14700.03|14620.03|14699.61|14619.61|10
1725337850000|2024-09-03 04:30:50|14700.31|14620.31|14701.33|14621.33|14701.33|14621.33|14700.31|14620.31|7
1725337860000|2024-09-03 04:31:00|14701.38|14621.38|14702.28|14622.28|14702.28|14622.28|14701.38|14621.38|9
1725337870000|2024-09-03 04:31:10|14702.14|14622.14|14703.28|14623.28|14703.28|14623.28|14702.12|14622.12|6
1725337880000|2024-09-03 04:31:20|14703.88|14623.88|14706.01|14626.01|14706.01|14626.01|14703.88|14623.88|10
1725337890000|2024-09-03 04:31:30|14706|14626|14707.12|14627.12|14707.51|14627.51|14706|14626|10
1725337900000|2024-09-03 04:31:40|14707.02|14627.02|14707.68|14627.68|14707.68|14627.68|14706.86|14626.86|8
1725337910000|2024-09-03 04:31:50|14707.57|14627.57|14708.4|14628.4|14708.4|14628.4|14707.57|14627.57|9
1725337920000|2024-09-03 04:32:00|14708.48|14628.48|14712.86|14632.86|14712.99|14632.99|14708.48|14628.48|10
1725337930000|2024-09-03 04:32:10|14713.53|14633.53|14714.54|14634.54|14715.48|14635.48|14713.53|14633.53|10
1725337940000|2024-09-03 04:32:20|14714.3|14634.3|14716.01|14636.01|14716.01|14636.01|14714.18|14634.18|10
1725337950000|2024-09-03 04:32:30|14716.39|14636.39|14716.31|14636.31|14716.67|14636.67|14716.27|14636.27|9
1725337960000|2024-09-03 04:32:40|14716.32|14636.32|14717.82|14637.82|14717.83|14637.83|14716.31|14636.31|10
1725337970000|2024-09-03 04:32:50|14718.03|14638.03|14718.08|14638.08|14718.15|14638.15|14718.03|14638.03|10
1725337980000|2024-09-03 04:33:00|14718.11|14638.11|14718.91|14638.91|14718.91|14638.91|14718.11|14638.11|9
1725337990000|2024-09-03 04:33:10|14718.97|14638.97|14720.03|14640.03|14720.03|14640.03|14718.97|14638.97|8
1725338000000|2024-09-03 04:33:20|14720.05|14640.05|14720.13|14640.13|14720.5|14640.5|14720.05|14640.05|9
1725338010000|2024-09-03 04:33:30|14720.02|14640.02|14718.88|14638.88|14720.02|14640.02|14718.81|14638.81|10
1725338020000|2024-09-03 04:33:40|14718.92|14638.92|14718.43|14638.43|14718.94|14638.94|14718.43|14638.43|9
1725338030000|2024-09-03 04:33:50|14718.44|14638.44|14718.25|14638.25|14719.2|14639.2|14718.25|14638.25|9
1725338040000|2024-09-03 04:34:00|14718.32|14638.32|14718.5|14638.5|14718.5|14638.5|14718.32|14638.32|8
1725338050000|2024-09-03 04:34:10|14718.64|14638.64|14718.44|14638.44|14718.76|14638.76|14718.44|14638.44|8
1725338060000|2024-09-03 04:34:20|14718.48|14638.48|14720.1|14640.1|14720.1|14640.1|14718.35|14638.35|8
1725338070000|2024-09-03 04:34:30|14720.08|14640.08|14720.06|14640.06|14720.41|14640.41|14719.97|14639.97|8
1725338080000|2024-09-03 04:34:40|14720.01|14640.01|14720.06|14640.06|14720.22|14640.22|14719.97|14639.97|7
1725338090000|2024-09-03 04:34:50|14720.05|14640.05|14720.13|14640.13|14720.48|14640.48|14720.05|14640.05|9
1725338100000|2024-09-03 04:35:00|14720.23|14640.23|14720.31|14640.31|14720.31|14640.31|14720.15|14640.15|4
1725338110000|2024-09-03 04:35:10|14720.37|14640.37|14720.55|14640.55|14720.55|14640.55|14720.37|14640.37|7
1725338120000|2024-09-03 04:35:20|14720.6|14640.6|14720.82|14640.82|14720.82|14640.82|14720.58|14640.58|9
1725338130000|2024-09-03 04:35:30|14720.91|14640.91|14721.81|14641.81|14721.94|14641.94|14720.78|14640.78|10
1725338140000|2024-09-03 04:35:40|14722.06|14642.06|14721.4|14641.4|14722.07|14642.07|14721.35|14641.35|9
1725338150000|2024-09-03 04:35:50|14721.37|14641.37|14722.93|14642.93|14722.93|14642.93|14721.37|14641.37|10
1725338160000|2024-09-03 04:36:00|14722.92|14642.92|14723.56|14643.56|14723.56|14643.56|14722.92|14642.92|7
1725338170000|2024-09-03 04:36:10|14723.6|14643.6|14723.81|14643.81|14724.1|14644.1|14723.6|14643.6|9
1725338180000|2024-09-03 04:36:20|14723.79|14643.79|14724.67|14644.67|14724.67|14644.67|14723.79|14643.79|10
1725338190000|2024-09-03 04:36:30|14724.59|14644.59|14724.44|14644.44|14724.96|14644.96|14724.44|14644.44|10
1725338200000|2024-09-03 04:36:40|14724.34|14644.34|14724.66|14644.66|14724.66|14644.66|14724.13|14644.13|10
1725338210000|2024-09-03 04:36:50|14724.79|14644.79|14727.35|14647.35|14727.35|14647.35|14724.79|14644.79|10
1725338220000|2024-09-03 04:37:00|14727.42|14647.42|14728.31|14648.31|14728.31|14648.31|14727.42|14647.42|10
1725338230000|2024-09-03 04:37:10|14728.33|14648.33|14728.54|14648.54|14728.54|14648.54|14727.68|14647.68|10
1725338240000|2024-09-03 04:37:20|14728.46|14648.46|14727.16|14647.16|14728.83|14648.83|14726.96|14646.96|10
1725338250000|2024-09-03 04:37:30|14727.05|14647.05|14729.24|14649.24|14729.24|14649.24|14726.9|14646.9|10
1725338260000|2024-09-03 04:37:40|14729.33|14649.33|14729.84|14649.84|14729.84|14649.84|14729.27|14649.27|9
1725338270000|2024-09-03 04:37:50|14730.38|14650.38|14731.13|14651.13|14731.14|14651.14|14730.38|14650.38|9
1725338280000|2024-09-03 04:38:00|14731.06|14651.06|14730.65|14650.65|14731.15|14651.15|14730.65|14650.65|7
1725338290000|2024-09-03 04:38:10|14730.67|14650.67|14728.98|14648.98|14730.67|14650.67|14728.98|14648.98|8
1725338300000|2024-09-03 04:38:20|14728.95|14648.95|14727.51|14647.51|14728.95|14648.95|14727.51|14647.51|10
1725338310000|2024-09-03 04:38:30|14727.4|14647.4|14727.01|14647.01|14727.4|14647.4|14727.01|14647.01|10
1725338320000|2024-09-03 04:38:40|14726.92|14646.92|14726.04|14646.04|14726.92|14646.92|14725.97|14645.97|9
1725338330000|2024-09-03 04:38:50|14726.05|14646.05|14726.17|14646.17|14726.18|14646.18|14725.97|14645.97|7
1725338340000|2024-09-03 04:39:00|14726.15|14646.15|14726.52|14646.52|14726.52|14646.52|14726.13|14646.13|7
1725338350000|2024-09-03 04:39:10|14726.56|14646.56|14725.41|14645.41|14726.93|14646.93|14725.41|14645.41|10
1725338360000|2024-09-03 04:39:20|14725.3|14645.3|14724.83|14644.83|14725.3|14645.3|14724.69|14644.69|8
1725338370000|2024-09-03 04:39:30|14724.85|14644.85|14724.73|14644.73|14724.97|14644.97|14724.73|14644.73|6
1725338380000|2024-09-03 04:39:40|14724.74|14644.74|14724.74|14644.74|14724.74|14644.74|14724.7|14644.7|7
1725338390000|2024-09-03 04:39:50|14724.76|14644.76|14724.28|14644.28|14724.76|14644.76|14724.28|14644.28|5
1725338400000|2024-09-03 04:40:00|14724.24|14644.24|14725.17|14645.17|14725.17|14645.17|14724.19|14644.19|10
1725338410000|2024-09-03 04:40:10|14725.59|14645.59|14725.79|14645.79|14726|14646|14725.59|14645.59|8
1725338420000|2024-09-03 04:40:20|14725.77|14645.77|14724.32|14644.32|14725.77|14645.77|14724.32|14644.32|10
1725338430000|2024-09-03 04:40:30|14724.26|14644.26|14724.11|14644.11|14724.26|14644.26|14723.98|14643.98|8
1725338440000|2024-09-03 04:40:40|14723.98|14643.98|14722.82|14642.82|14724.19|14644.19|14722.82|14642.82|9
1725338450000|2024-09-03 04:40:50|14722.31|14642.31|14720.05|14640.05|14722.31|14642.31|14720.05|14640.05|8
1725338460000|2024-09-03 04:41:00|14720.03|14640.03|14721.13|14641.13|14721.21|14641.21|14719.39|14639.39|8
1725338470000|2024-09-03 04:41:10|14721.16|14641.16|14721.24|14641.24|14721.24|14641.24|14721.16|14641.16|6
1725338480000|2024-09-03 04:41:20|14721.25|14641.25|14720.59|14640.59|14721.25|14641.25|14720.59|14640.59|4
1725338490000|2024-09-03 04:41:30|14720.4|14640.4|14720.43|14640.43|14720.45|14640.45|14720.2|14640.2|9
1725338500000|2024-09-03 04:41:40|14720.45|14640.45|14720.65|14640.65|14720.65|14640.65|14720.45|14640.45|8
1725338510000|2024-09-03 04:41:50|14720.63|14640.63|14720.37|14640.37|14720.69|14640.69|14720.37|14640.37|9
1725338520000|2024-09-03 04:42:00|14720.48|14640.48|14720.68|14640.68|14720.68|14640.68|14720.32|14640.32|10
1725338530000|2024-09-03 04:42:10|14720.73|14640.73|14720.88|14640.88|14720.93|14640.93|14720.73|14640.73|8
1725338540000|2024-09-03 04:42:20|14720.84|14640.84|14721.22|14641.22|14721.22|14641.22|14720.82|14640.82|8
1725338550000|2024-09-03 04:42:30|14721.12|14641.12|14721.64|14641.64|14721.64|14641.64|14720.98|14640.98|9
1725338560000|2024-09-03 04:42:40|14721.84|14641.84|14721.63|14641.63|14721.84|14641.84|14721.63|14641.63|6
1725338570000|2024-09-03 04:42:50|14721.61|14641.61|14720.49|14640.49|14721.61|14641.61|14720.49|14640.49|4
1725338580000|2024-09-03 04:43:00|14720.41|14640.41|14720.98|14640.98|14721.16|14641.16|14720.36|14640.36|10
1725338590000|2024-09-03 04:43:10|14721.12|14641.12|14721.78|14641.78|14721.78|14641.78|14721.03|14641.03|6
1725338600000|2024-09-03 04:43:20|14721.79|14641.79|14724.34|14644.34|14724.34|14644.34|14721.79|14641.79|10
1725338610000|2024-09-03 04:43:30|14724.38|14644.38|14724.02|14644.02|14724.43|14644.43|14724.02|14644.02|8
1725338620000|2024-09-03 04:43:40|14724.01|14644.01|14724.33|14644.33|14724.33|14644.33|14723.98|14643.98|5
1725338630000|2024-09-03 04:43:50|14724.3|14644.3|14725.94|14645.94|14725.94|14645.94|14724.3|14644.3|9
1725338640000|2024-09-03 04:44:00|14726.08|14646.08|14727.27|14647.27|14727.27|14647.27|14726.08|14646.08|10
1725338650000|2024-09-03 04:44:10|14727.29|14647.29|14727.65|14647.65|14727.65|14647.65|14727.07|14647.07|10
1725338660000|2024-09-03 04:44:20|14727.67|14647.67|14725.7|14645.7|14727.67|14647.67|14725.69|14645.69|10
1725338670000|2024-09-03 04:44:30|14725.87|14645.87|14726.07|14646.07|14726.07|14646.07|14725.86|14645.86|7
1725338680000|2024-09-03 04:44:40|14725.93|14645.93|14728.78|14648.78|14728.78|14648.78|14725.88|14645.88|9
1725338690000|2024-09-03 04:44:50|14728.88|14648.88|14728.91|14648.91|14728.91|14648.91|14728.88|14648.88|7
1725338700000|2024-09-03 04:45:00|14728.98|14648.98|14729.11|14649.11|14729.11|14649.11|14728.98|14648.98|4
1725338710000|2024-09-03 04:45:10|14729.28|14649.28|14733.07|14653.07|14733.07|14653.07|14729.28|14649.28|10
1725338720000|2024-09-03 04:45:20|14733.36|14653.36|14733.06|14653.06|14733.6|14653.6|14733.06|14653.06|10
1725338730000|2024-09-03 04:45:30|14733.17|14653.17|14733.27|14653.27|14733.44|14653.44|14733.03|14653.03|9
1725338740000|2024-09-03 04:45:40|14733.38|14653.38|14733.74|14653.74|14733.74|14653.74|14733.32|14653.32|7
1725338750000|2024-09-03 04:45:50|14733.75|14653.75|14733.24|14653.24|14733.75|14653.75|14733.19|14653.19|9
1725338760000|2024-09-03 04:46:00|14733.11|14653.11|14733.03|14653.03|14733.3|14653.3|14733.03|14653.03|6
1725338770000|2024-09-03 04:46:10|14732.98|14652.98|14733.03|14653.03|14733.62|14653.62|14732.95|14652.95|10
1725338780000|2024-09-03 04:46:20|14733.06|14653.06|14733.4|14653.4|14733.65|14653.65|14732.93|14652.93|10
1725338790000|2024-09-03 04:46:30|14733.39|14653.39|14733.55|14653.55|14733.64|14653.64|14733.39|14653.39|8
1725338800000|2024-09-03 04:46:40|14733.54|14653.54|14732.94|14652.94|14733.61|14653.61|14732.94|14652.94|8
1725338810000|2024-09-03 04:46:50|14732.9|14652.9|14731.45|14651.45|14732.9|14652.9|14731.45|14651.45|9
1725338820000|2024-09-03 04:47:00|14730.91|14650.91|14731.29|14651.29|14731.29|14651.29|14730.56|14650.56|10
1725338830000|2024-09-03 04:47:10|14731.3|14651.3|14731.73|14651.73|14731.95|14651.95|14731.29|14651.29|5
1725338840000|2024-09-03 04:47:20|14731.76|14651.76|14731.56|14651.56|14731.78|14651.78|14731.48|14651.48|10
1725338850000|2024-09-03 04:47:30|14731.55|14651.55|14731.61|14651.61|14731.61|14651.61|14731.51|14651.51|8
1725338860000|2024-09-03 04:47:40|14731.63|14651.63|14731.56|14651.56|14731.65|14651.65|14731.56|14651.56|9
1725338870000|2024-09-03 04:47:50|14731.26|14651.26|14731.78|14651.78|14732.88|14652.88|14731.26|14651.26|10
1725338880000|2024-09-03 04:48:00|14731.18|14651.18|14729.73|14649.73|14731.18|14651.18|14729.73|14649.73|10
1725338890000|2024-09-03 04:48:10|14729.72|14649.72|14729.34|14649.34|14729.87|14649.87|14729.32|14649.32|9
1725338900000|2024-09-03 04:48:20|14729.31|14649.31|14728.89|14648.89|14729.31|14649.31|14728.81|14648.81|10
1725338910000|2024-09-03 04:48:30|14728.88|14648.88|14728.47|14648.47|14728.93|14648.93|14728.47|14648.47|10
1725338920000|2024-09-03 04:48:40|14728.46|14648.46|14728.4|14648.4|14728.46|14648.46|14728.33|14648.33|7
1725338930000|2024-09-03 04:48:50|14728.29|14648.29|14725.84|14645.84|14728.29|14648.29|14725.84|14645.84|8
1725338940000|2024-09-03 04:49:00|14725.82|14645.82|14725.66|14645.66|14725.82|14645.82|14725.57|14645.57|9
1725338950000|2024-09-03 04:49:10|14725.44|14645.44|14724.74|14644.74|14725.44|14645.44|14724.73|14644.73|9
1725338960000|2024-09-03 04:49:20|14724.73|14644.73|14724.91|14644.91|14725.15|14645.15|14724.73|14644.73|10
1725338970000|2024-09-03 04:49:30|14725.05|14645.05|14726.82|14646.82|14726.82|14646.82|14725.05|14645.05|8
1725338980000|2024-09-03 04:49:40|14726.84|14646.84|14726.35|14646.35|14727.04|14647.04|14726.35|14646.35|9
1725338990000|2024-09-03 04:49:50|14726.2|14646.2|14725.94|14645.94|14726.32|14646.32|14725.85|14645.85|8
1725339000000|2024-09-03 04:50:00|14725.83|14645.83|14724.86|14644.86|14725.83|14645.83|14724.67|14644.67|9
1725339010000|2024-09-03 04:50:10|14724.93|14644.93|14724.81|14644.81|14724.93|14644.93|14724.75|14644.75|5
1725339020000|2024-09-03 04:50:20|14724.79|14644.79|14722.27|14642.27|14724.93|14644.93|14722.27|14642.27|9
1725339030000|2024-09-03 04:50:30|14722.16|14642.16|14720.45|14640.45|14722.16|14642.16|14720.45|14640.45|8
1725339040000|2024-09-03 04:50:40|14720.46|14640.46|14719.36|14639.36|14720.46|14640.46|14719.36|14639.36|9
1725339050000|2024-09-03 04:50:50|14719.35|14639.35|14718.75|14638.75|14719.35|14639.35|14718.58|14638.58|8
1725339060000|2024-09-03 04:51:00|14718.63|14638.63|14719.24|14639.24|14719.24|14639.24|14718.63|14638.63|9
1725339070000|2024-09-03 04:51:10|14717.96|14637.96|14716.15|14636.15|14717.96|14637.96|14716.1|14636.1|10
1725339080000|2024-09-03 04:51:20|14716.11|14636.11|14715.83|14635.83|14716.11|14636.11|14715.83|14635.83|7
1725339090000|2024-09-03 04:51:30|14715.97|14635.97|14716.04|14636.04|14716.04|14636.04|14715.94|14635.94|9
1725339100000|2024-09-03 04:51:40|14716.02|14636.02|14715.34|14635.34|14716.02|14636.02|14715.34|14635.34|10
1725339110000|2024-09-03 04:51:50|14715.31|14635.31|14713.35|14633.35|14715.31|14635.31|14713.35|14633.35|10
1725339120000|2024-09-03 04:52:00|14713.29|14633.29|14713.55|14633.55|14713.55|14633.55|14713.18|14633.18|9
1725339130000|2024-09-03 04:52:10|14713.74|14633.74|14713.27|14633.27|14713.92|14633.92|14713.25|14633.25|10
1725339140000|2024-09-03 04:52:20|14713.26|14633.26|14713.23|14633.23|14713.26|14633.26|14713.22|14633.22|4
1725339150000|2024-09-03 04:52:30|14713.11|14633.11|14713.48|14633.48|14713.48|14633.48|14713.1|14633.1|4
1725339160000|2024-09-03 04:52:40|14713.46|14633.46|14713.23|14633.23|14713.46|14633.46|14713.23|14633.23|7
1725339170000|2024-09-03 04:52:50|14713.19|14633.19|14713.43|14633.43|14713.43|14633.43|14713.19|14633.19|8
1725339180000|2024-09-03 04:53:00|14712.28|14632.28|14712.2|14632.2|14712.29|14632.29|14712.08|14632.08|8
1725339190000|2024-09-03 04:53:10|14712.19|14632.19|14708.87|14628.87|14712.2|14632.2|14708.87|14628.87|8
1725339200000|2024-09-03 04:53:20|14708.73|14628.73|14706.96|14626.96|14708.73|14628.73|14706.96|14626.96|10
1725339210000|2024-09-03 04:53:30|14706.46|14626.46|14705.96|14625.96|14706.46|14626.46|14705.93|14625.93|10
1725339220000|2024-09-03 04:53:40|14705.48|14625.48|14704.67|14624.67|14705.48|14625.48|14704.67|14624.67|9
1725339230000|2024-09-03 04:53:50|14705.43|14625.43|14706.72|14626.72|14706.73|14626.73|14705.43|14625.43|9
1725339240000|2024-09-03 04:54:00|14706.6|14626.6|14705.54|14625.54|14706.6|14626.6|14705.54|14625.54|6
1725339250000|2024-09-03 04:54:10|14705.5|14625.5|14701.53|14621.53|14705.5|14625.5|14701.46|14621.46|9
1725339260000|2024-09-03 04:54:20|14701.42|14621.42|14701.1|14621.1|14701.42|14621.42|14701.1|14621.1|8
1725339270000|2024-09-03 04:54:30|14701.17|14621.17|14700.53|14620.53|14701.17|14621.17|14700.53|14620.53|8
1725339280000|2024-09-03 04:54:40|14700.6|14620.6|14699.15|14619.15|14700.67|14620.67|14699.15|14619.15|10
1725339290000|2024-09-03 04:54:50|14699.14|14619.14|14698.15|14618.15|14699.14|14619.14|14697.93|14617.93|7
1725339300000|2024-09-03 04:55:00|14698.12|14618.12|14697.6|14617.6|14698.12|14618.12|14697.49|14617.49|10
1725339310000|2024-09-03 04:55:10|14697.44|14617.44|14696.9|14616.9|14697.51|14617.51|14696.73|14616.73|9
1725339320000|2024-09-03 04:55:20|14696.89|14616.89|14697.86|14617.86|14697.86|14617.86|14696.89|14616.89|8
1725339330000|2024-09-03 04:55:30|14697.7|14617.7|14695.33|14615.33|14697.82|14617.82|14695.33|14615.33|9
1725339340000|2024-09-03 04:55:40|14695.32|14615.32|14695.5|14615.5|14695.5|14615.5|14695.23|14615.23|8
1725339350000|2024-09-03 04:55:50|14695.51|14615.51|14695.09|14615.09|14695.55|14615.55|14694.98|14614.98|9
1725339360000|2024-09-03 04:56:00|14695.08|14615.08|14695.68|14615.68|14695.68|14615.68|14695.04|14615.04|10
1725339370000|2024-09-03 04:56:10|14695.67|14615.67|14695.13|14615.13|14695.84|14615.84|14695.12|14615.12|10
1725339380000|2024-09-03 04:56:20|14695.15|14615.15|14691.73|14611.73|14695.31|14615.31|14691.73|14611.73|10
1725339390000|2024-09-03 04:56:30|14691.28|14611.28|14690.04|14610.04|14691.28|14611.28|14690.04|14610.04|10
1725339400000|2024-09-03 04:56:40|14690.54|14610.54|14690.42|14610.42|14690.64|14610.64|14690.42|14610.42|8
1725339410000|2024-09-03 04:56:50|14690.51|14610.51|14690.14|14610.14|14690.51|14610.51|14690.14|14610.14|6
1725339420000|2024-09-03 04:57:00|14690.08|14610.08|14689.28|14609.28|14690.13|14610.13|14689.28|14609.28|9
1725339430000|2024-09-03 04:57:10|14689.37|14609.37|14687.61|14607.61|14689.6|14609.6|14687.61|14607.61|9
1725339440000|2024-09-03 04:57:20|14687.67|14607.67|14687.03|14607.03|14687.68|14607.68|14686.97|14606.97|10
1725339450000|2024-09-03 04:57:30|14687|14607|14686.47|14606.47|14687.2|14607.2|14686.47|14606.47|10
1725339460000|2024-09-03 04:57:40|14686.3|14606.3|14685.88|14605.88|14686.3|14606.3|14685.65|14605.65|9
1725339470000|2024-09-03 04:57:50|14685.37|14605.37|14684.67|14604.67|14685.37|14605.37|14684.67|14604.67|9
1725339480000|2024-09-03 04:58:00|14684.6|14604.6|14682.76|14602.76|14684.6|14604.6|14682.56|14602.56|8
1725339490000|2024-09-03 04:58:10|14682.79|14602.79|14682.13|14602.13|14683.17|14603.17|14682.13|14602.13|8
1725339500000|2024-09-03 04:58:20|14682.01|14602.01|14681.75|14601.75|14682.01|14602.01|14681.3|14601.3|9
1725339510000|2024-09-03 04:58:30|14681.8|14601.8|14682.26|14602.26|14682.41|14602.41|14681.71|14601.71|10
1725339520000|2024-09-03 04:58:40|14681.87|14601.87|14681.62|14601.62|14681.97|14601.97|14681.62|14601.62|9
1725339530000|2024-09-03 04:58:50|14681.51|14601.51|14682.13|14602.13|14682.13|14602.13|14681.47|14601.47|8
1725339540000|2024-09-03 04:59:00|14682.14|14602.14|14684.6|14604.6|14684.6|14604.6|14682.14|14602.14|10
1725339550000|2024-09-03 04:59:10|14684.58|14604.58|14685.45|14605.45|14685.45|14605.45|14682.71|14602.71|10
1725339560000|2024-09-03 04:59:20|14685.46|14605.46|14690.65|14610.65|14690.65|14610.65|14685.46|14605.46|10
1725339570000|2024-09-03 04:59:30|14690.76|14610.76|14690.7|14610.7|14690.93|14610.93|14690.7|14610.7|8
1725339580000|2024-09-03 04:59:40|14690.86|14610.86|14691.55|14611.55|14692.12|14612.12|14690.86|14610.86|10
1725339590000|2024-09-03 04:59:50|14691.61|14611.61|14691.48|14611.48|14691.61|14611.61|14691.25|14611.25|10
1725339600000|2024-09-03 05:00:00|14691.39|14611.39|14691.06|14611.06|14691.56|14611.56|14691.06|14611.06|10
1725339610000|2024-09-03 05:00:10|14691.03|14611.03|14691.88|14611.88|14691.88|14611.88|14690.84|14610.84|10
1725339620000|2024-09-03 05:00:20|14691.87|14611.87|14690.02|14610.02|14691.87|14611.87|14690.02|14610.02|10
1725339630000|2024-09-03 05:00:30|14689.98|14609.98|14690.53|14610.53|14690.53|14610.53|14689.98|14609.98|8
1725339640000|2024-09-03 05:00:40|14690.6|14610.6|14690.07|14610.07|14690.6|14610.6|14690.07|14610.07|6
1725339650000|2024-09-03 05:00:50|14690.05|14610.05|14689.27|14609.27|14690.05|14610.05|14689.27|14609.27|9
1725339660000|2024-09-03 05:01:00|14689.25|14609.25|14691.16|14611.16|14691.16|14611.16|14689.25|14609.25|8
1725339670000|2024-09-03 05:01:10|14691.15|14611.15|14689.91|14609.91|14691.16|14611.16|14689.8|14609.8|9
1725339680000|2024-09-03 05:01:20|14689.81|14609.81|14688.48|14608.48|14689.84|14609.84|14688.48|14608.48|8
1725339690000|2024-09-03 05:01:30|14688.53|14608.53|14688.53|14608.53|14688.53|14608.53|14688.47|14608.47|7
1725339700000|2024-09-03 05:01:40|14688.52|14608.52|14687.96|14607.96|14688.52|14608.52|14687.6|14607.6|9
1725339710000|2024-09-03 05:01:50|14687.99|14607.99|14689.75|14609.75|14689.75|14609.75|14687.88|14607.88|10
1725339720000|2024-09-03 05:02:00|14689.76|14609.76|14689.54|14609.54|14689.78|14609.78|14689.54|14609.54|4
1725339730000|2024-09-03 05:02:10|14689.52|14609.52|14688.29|14608.29|14689.54|14609.54|14688.29|14608.29|9
1725339740000|2024-09-03 05:02:20|14688.27|14608.27|14687.66|14607.66|14688.29|14608.29|14687.66|14607.66|10
1725339750000|2024-09-03 05:02:30|14687.54|14607.54|14687.18|14607.18|14687.54|14607.54|14686.86|14606.86|9
1725339760000|2024-09-03 05:02:40|14687.7|14607.7|14687.75|14607.75|14688.1|14608.1|14687.33|14607.33|10
1725339770000|2024-09-03 05:02:50|14687.73|14607.73|14687.36|14607.36|14687.77|14607.77|14687.36|14607.36|5
1725339780000|2024-09-03 05:03:00|14687.28|14607.28|14686.14|14606.14|14687.28|14607.28|14686.09|14606.09|9
1725339790000|2024-09-03 05:03:10|14685.98|14605.98|14685.31|14605.31|14686.04|14606.04|14685.2|14605.2|9
1725339800000|2024-09-03 05:03:20|14685.23|14605.23|14684.64|14604.64|14685.23|14605.23|14684.64|14604.64|8
1725339810000|2024-09-03 05:03:30|14684.61|14604.61|14684.61|14604.61|14684.7|14604.7|14684.49|14604.49|9
1725339820000|2024-09-03 05:03:40|14684.49|14604.49|14684.51|14604.51|14684.55|14604.55|14684.46|14604.46|9
1725339830000|2024-09-03 05:03:50|14684.47|14604.47|14684.36|14604.36|14684.5|14604.5|14684.36|14604.36|9
1725339840000|2024-09-03 05:04:00|14684.3|14604.3|14683.82|14603.82|14684.4|14604.4|14683.63|14603.63|10
1725339850000|2024-09-03 05:04:10|14683.81|14603.81|14681.95|14601.95|14683.84|14603.84|14681.95|14601.95|10
1725339860000|2024-09-03 05:04:20|14681.86|14601.86|14680.99|14600.99|14681.86|14601.86|14680.99|14600.99|9
1725339870000|2024-09-03 05:04:30|14680.98|14600.98|14679.63|14599.63|14680.98|14600.98|14679.63|14599.63|10
1725339880000|2024-09-03 05:04:40|14679.52|14599.52|14677.38|14597.38|14680.5|14600.5|14676.6|14596.6|10
1725339890000|2024-09-03 05:04:50|14677.71|14597.71|14678.09|14598.09|14678.21|14598.21|14677.71|14597.71|10
1725339900000|2024-09-03 05:05:00|14678.05|14598.05|14678.93|14598.93|14678.93|14598.93|14677.34|14597.34|9
1725339910000|2024-09-03 05:05:10|14678.94|14598.94|14678.62|14598.62|14678.97|14598.97|14678.62|14598.62|6
1725339920000|2024-09-03 05:05:20|14678.64|14598.64|14680.97|14600.97|14680.97|14600.97|14678.17|14598.17|10
1725339930000|2024-09-03 05:05:30|14681.24|14601.24|14683.11|14603.11|14683.11|14603.11|14681.24|14601.24|10
1725339940000|2024-09-03 05:05:40|14683.18|14603.18|14684.36|14604.36|14684.36|14604.36|14683.18|14603.18|7
1725339950000|2024-09-03 05:05:50|14684.47|14604.47|14686.25|14606.25|14687.28|14607.28|14684.47|14604.47|10
1725339960000|2024-09-03 05:06:00|14685.92|14605.92|14685.59|14605.59|14685.93|14605.93|14685.5|14605.5|10
1725339970000|2024-09-03 05:06:10|14685.44|14605.44|14684.89|14604.89|14685.59|14605.59|14684.89|14604.89|9
1725339980000|2024-09-03 05:06:20|14684.13|14604.13|14683.04|14603.04|14684.13|14604.13|14682.19|14602.19|10
1725339990000|2024-09-03 05:06:30|14683.34|14603.34|14684.64|14604.64|14684.68|14604.68|14683.34|14603.34|9
1725340000000|2024-09-03 05:06:40|14684.68|14604.68|14683.96|14603.96|14684.68|14604.68|14683.83|14603.83|10
1725340010000|2024-09-03 05:06:50|14683.95|14603.95|14684.85|14604.85|14685.05|14605.05|14683.95|14603.95|10
1725340020000|2024-09-03 05:07:00|14684.77|14604.77|14685.38|14605.38|14685.38|14605.38|14684.72|14604.72|10
1725340030000|2024-09-03 05:07:10|14685.43|14605.43|14685.52|14605.52|14685.56|14605.56|14685.37|14605.37|10
1725340040000|2024-09-03 05:07:20|14685.46|14605.46|14685.24|14605.24|14685.46|14605.46|14685.13|14605.13|7
1725340050000|2024-09-03 05:07:30|14685.15|14605.15|14685.67|14605.67|14685.72|14605.72|14685.15|14605.15|9
1725340060000|2024-09-03 05:07:40|14685.89|14605.89|14686.45|14606.45|14686.66|14606.66|14685.79|14605.79|10
1725340070000|2024-09-03 05:07:50|14686.48|14606.48|14688.88|14608.88|14688.88|14608.88|14686.48|14606.48|8
1725340080000|2024-09-03 05:08:00|14689|14609|14690.66|14610.66|14690.66|14610.66|14689|14609|9
1725340090000|2024-09-03 05:08:10|14691.13|14611.13|14691.17|14611.17|14691.17|14611.17|14690.91|14610.91|5
1725340100000|2024-09-03 05:08:20|14691.11|14611.11|14691.68|14611.68|14691.68|14611.68|14691.09|14611.09|10
1725340110000|2024-09-03 05:08:30|14691.75|14611.75|14692.24|14612.24|14692.24|14612.24|14691.75|14611.75|5
1725340120000|2024-09-03 05:08:40|14692.26|14612.26|14692.57|14612.57|14692.81|14612.81|14692.26|14612.26|9
1725340130000|2024-09-03 05:08:50|14692.56|14612.56|14693.42|14613.42|14693.42|14613.42|14692.56|14612.56|8
1725340140000|2024-09-03 05:09:00|14693.29|14613.29|14693.64|14613.64|14693.64|14613.64|14693.29|14613.29|9
1725340150000|2024-09-03 05:09:10|14693.9|14613.9|14699.12|14619.12|14699.12|14619.12|14693.9|14613.9|9
1725340160000|2024-09-03 05:09:20|14699.13|14619.13|14701.44|14621.44|14701.69|14621.69|14699.13|14619.13|9
1725340170000|2024-09-03 05:09:30|14701.66|14621.66|14701.58|14621.58|14702.03|14622.03|14701.3|14621.3|10
1725340180000|2024-09-03 05:09:40|14701.56|14621.56|14701.85|14621.85|14702.13|14622.13|14701.31|14621.31|9
1725340190000|2024-09-03 05:09:50|14701.77|14621.77|14702.32|14622.32|14702.63|14622.63|14701.77|14621.77|10
1725340200000|2024-09-03 05:10:00|14701.63|14621.63|14702.01|14622.01|14702.21|14622.21|14701.48|14621.48|10
1725340210000|2024-09-03 05:10:10|14702.02|14622.02|14703.54|14623.54|14703.54|14623.54|14702.02|14622.02|8
1725340220000|2024-09-03 05:10:20|14703.46|14623.46|14706.14|14626.14|14706.14|14626.14|14703.33|14623.33|10
1725340230000|2024-09-03 05:10:30|14706.16|14626.16|14709.16|14629.16|14709.19|14629.19|14706.16|14626.16|10
1725340240000|2024-09-03 05:10:40|14709.3|14629.3|14708.55|14628.55|14709.3|14629.3|14708.55|14628.55|8
1725340250000|2024-09-03 05:10:50|14708.46|14628.46|14708.89|14628.89|14709.06|14629.06|14708.46|14628.46|10
1725340260000|2024-09-03 05:11:00|14709.01|14629.01|14710.63|14630.63|14710.67|14630.67|14709.01|14629.01|7
1725340270000|2024-09-03 05:11:10|14710.88|14630.88|14711|14631|14711.19|14631.19|14710.84|14630.84|10
1725340280000|2024-09-03 05:11:20|14710.99|14630.99|14711.15|14631.15|14711.43|14631.43|14710.99|14630.99|7
1725340290000|2024-09-03 05:11:30|14711.16|14631.16|14711.95|14631.95|14711.95|14631.95|14711.16|14631.16|6
1725340300000|2024-09-03 05:11:40|14712.05|14632.05|14713.07|14633.07|14713.47|14633.47|14712.05|14632.05|10
1725340310000|2024-09-03 05:11:50|14713.12|14633.12|14713.7|14633.7|14713.7|14633.7|14713.12|14633.12|8
1725340320000|2024-09-03 05:12:00|14713.57|14633.57|14715.62|14635.62|14715.62|14635.62|14713.47|14633.47|9
1725340330000|2024-09-03 05:12:10|14715.99|14635.99|14720.16|14640.16|14720.16|14640.16|14715.99|14635.99|10
1725340340000|2024-09-03 05:12:20|14720.62|14640.62|14722.31|14642.31|14722.38|14642.38|14720.62|14640.62|10
1725340350000|2024-09-03 05:12:30|14722.2|14642.2|14725.65|14645.65|14725.65|14645.65|14721.83|14641.83|9
1725340360000|2024-09-03 05:12:40|14725.93|14645.93|14726.01|14646.01|14726.18|14646.18|14725.93|14645.93|10
1725340370000|2024-09-03 05:12:50|14725.99|14645.99|14726.13|14646.13|14726.89|14646.89|14725.84|14645.84|10
1725340380000|2024-09-03 05:13:00|14726.83|14646.83|14725.73|14645.73|14726.83|14646.83|14725.71|14645.71|8
1725340390000|2024-09-03 05:13:10|14725.76|14645.76|14723.87|14643.87|14725.76|14645.76|14723.87|14643.87|10
1725340400000|2024-09-03 05:13:20|14723.84|14643.84|14722.89|14642.89|14723.84|14643.84|14722.89|14642.89|10
1725340410000|2024-09-03 05:13:30|14722.87|14642.87|14723.43|14643.43|14723.56|14643.56|14722.57|14642.57|8
1725340420000|2024-09-03 05:13:40|14723.75|14643.75|14722.92|14642.92|14724.2|14644.2|14722.69|14642.69|9
1725340430000|2024-09-03 05:13:50|14722.89|14642.89|14722.82|14642.82|14722.89|14642.89|14722.72|14642.72|10
1725340440000|2024-09-03 05:14:00|14722.87|14642.87|14725.45|14645.45|14725.45|14645.45|14722.87|14642.87|9
1725340450000|2024-09-03 05:14:10|14726.41|14646.41|14727.22|14647.22|14727.22|14647.22|14726.41|14646.41|9
1725340460000|2024-09-03 05:14:20|14727.29|14647.29|14728.81|14648.81|14728.81|14648.81|14727.29|14647.29|10
1725340470000|2024-09-03 05:14:30|14728.83|14648.83|14729.58|14649.58|14729.58|14649.58|14728.83|14648.83|9
1725340480000|2024-09-03 05:14:40|14729.49|14649.49|14729.71|14649.71|14729.8|14649.8|14729.49|14649.49|4
1725340490000|2024-09-03 05:14:50|14729.98|14649.98|14730.49|14650.49|14730.83|14650.83|14729.98|14649.98|10
1725340500000|2024-09-03 05:15:00|14730.5|14650.5|14730.93|14650.93|14731.39|14651.39|14730.5|14650.5|10
1725340510000|2024-09-03 05:15:10|14730.67|14650.67|14730.47|14650.47|14730.67|14650.67|14730.47|14650.47|9
1725340520000|2024-09-03 05:15:20|14730.32|14650.32|14731.13|14651.13|14731.13|14651.13|14730.32|14650.32|9
1725340530000|2024-09-03 05:15:30|14730.96|14650.96|14731.14|14651.14|14731.44|14651.44|14730.96|14650.96|9
1725340540000|2024-09-03 05:15:40|14731.33|14651.33|14731.2|14651.2|14731.4|14651.4|14730.98|14650.98|8
1725340550000|2024-09-03 05:15:50|14731.19|14651.19|14730.65|14650.65|14731.19|14651.19|14730.65|14650.65|9
1725340560000|2024-09-03 05:16:00|14730.66|14650.66|14731.3|14651.3|14731.3|14651.3|14730.66|14650.66|8
1725340570000|2024-09-03 05:16:10|14731.92|14651.92|14734.01|14654.01|14734.01|14654.01|14731.92|14651.92|9
1725340580000|2024-09-03 05:16:20|14733.93|14653.93|14733.46|14653.46|14734.12|14654.12|14733.46|14653.46|8
1725340590000|2024-09-03 05:16:30|14733.35|14653.35|14734.32|14654.32|14734.32|14654.32|14733.29|14653.29|10
1725340600000|2024-09-03 05:16:40|14734.77|14654.77|14736.39|14656.39|14736.43|14656.43|14734.77|14654.77|9
1725340610000|2024-09-03 05:16:50|14736.36|14656.36|14737.71|14657.71|14737.72|14657.72|14736.36|14656.36|6
1725340620000|2024-09-03 05:17:00|14737.75|14657.75|14737|14657|14737.75|14657.75|14736.87|14656.87|10
1725340630000|2024-09-03 05:17:10|14736.87|14656.87|14734.91|14654.91|14736.87|14656.87|14734.91|14654.91|10
1725340640000|2024-09-03 05:17:20|14735.25|14655.25|14734.9|14654.9|14735.45|14655.45|14734.9|14654.9|9
1725340650000|2024-09-03 05:17:30|14734.84|14654.84|14735.2|14655.2|14735.2|14655.2|14734.69|14654.69|10
1725340660000|2024-09-03 05:17:40|14735.34|14655.34|14735.41|14655.41|14735.61|14655.61|14735.34|14655.34|9
1725340670000|2024-09-03 05:17:50|14735.55|14655.55|14735.6|14655.6|14735.72|14655.72|14735.54|14655.54|8
1725340680000|2024-09-03 05:18:00|14735.59|14655.59|14735.56|14655.56|14735.59|14655.59|14735.55|14655.55|3
1725340690000|2024-09-03 05:18:10|14735.59|14655.59|14735.28|14655.28|14735.61|14655.61|14735.28|14655.28|9
1725340700000|2024-09-03 05:18:20|14735.25|14655.25|14734.58|14654.58|14735.26|14655.26|14734.58|14654.58|10
1725340710000|2024-09-03 05:18:30|14734.54|14654.54|14732.04|14652.04|14734.6|14654.6|14732.04|14652.04|10
1725340720000|2024-09-03 05:18:40|14732.14|14652.14|14731.95|14651.95|14732.25|14652.25|14731.54|14651.54|9
1725340730000|2024-09-03 05:18:50|14731.9|14651.9|14732.74|14652.74|14733.05|14653.05|14731.59|14651.59|10
1725340740000|2024-09-03 05:19:00|14732.58|14652.58|14732.84|14652.84|14732.84|14652.84|14732.33|14652.33|9
1725340750000|2024-09-03 05:19:10|14732.88|14652.88|14732.43|14652.43|14732.88|14652.88|14732.38|14652.38|10
1725340760000|2024-09-03 05:19:20|14732.3|14652.3|14732.33|14652.33|14732.43|14652.43|14731.93|14651.93|9
1725340770000|2024-09-03 05:19:30|14732.34|14652.34|14733.12|14653.12|14733.17|14653.17|14732.34|14652.34|10
1725340780000|2024-09-03 05:19:40|14733.23|14653.23|14731.95|14651.95|14733.23|14653.23|14731.95|14651.95|8
1725340790000|2024-09-03 05:19:50|14731.7|14651.7|14731.36|14651.36|14731.7|14651.7|14731.36|14651.36|8
1725340800000|2024-09-03 05:20:00|14730.74|14650.74|14730.7|14650.7|14730.75|14650.75|14730.49|14650.49|9
1725340810000|2024-09-03 05:20:10|14730.69|14650.69|14730.33|14650.33|14730.69|14650.69|14730.11|14650.11|9
1725340820000|2024-09-03 05:20:20|14730.32|14650.32|14729.47|14649.47|14730.34|14650.34|14729.47|14649.47|9
1725340830000|2024-09-03 05:20:30|14729.45|14649.45|14727.38|14647.38|14729.45|14649.45|14727.38|14647.38|10
1725340840000|2024-09-03 05:20:40|14727.37|14647.37|14727.12|14647.12|14727.39|14647.39|14727.02|14647.02|7
1725340850000|2024-09-03 05:20:50|14727.1|14647.1|14726.8|14646.8|14727.23|14647.23|14726.79|14646.79|7
1725340860000|2024-09-03 05:21:00|14726.79|14646.79|14727.7|14647.7|14727.7|14647.7|14726.79|14646.79|9
1725340870000|2024-09-03 05:21:10|14727.71|14647.71|14729.5|14649.5|14729.5|14649.5|14727.71|14647.71|10
1725340880000|2024-09-03 05:21:20|14729.88|14649.88|14732.38|14652.38|14732.47|14652.47|14729.88|14649.88|10
1725340890000|2024-09-03 05:21:30|14732.39|14652.39|14733.56|14653.56|14733.56|14653.56|14732.39|14652.39|9
1725340900000|2024-09-03 05:21:40|14733.54|14653.54|14734.17|14654.17|14734.29|14654.29|14733.54|14653.54|9
1725340910000|2024-09-03 05:21:50|14734.18|14654.18|14734.48|14654.48|14734.52|14654.52|14734.16|14654.16|10
1725340920000|2024-09-03 05:22:00|14734.49|14654.49|14734.74|14654.74|14735.16|14655.16|14734.48|14654.48|7
1725340930000|2024-09-03 05:22:10|14734.29|14654.29|14734.04|14654.04|14734.56|14654.56|14733.84|14653.84|10
1725340940000|2024-09-03 05:22:20|14733.96|14653.96|14734.21|14654.21|14734.53|14654.53|14733.96|14653.96|10
1725340950000|2024-09-03 05:22:30|14734.47|14654.47|14734.15|14654.15|14734.47|14654.47|14733.9|14653.9|10
1725340960000|2024-09-03 05:22:40|14734.14|14654.14|14734.72|14654.72|14734.72|14654.72|14734.14|14654.14|8
1725340970000|2024-09-03 05:22:50|14734.82|14654.82|14735.67|14655.67|14735.67|14655.67|14734.82|14654.82|8
1725340980000|2024-09-03 05:23:00|14735.72|14655.72|14735.9|14655.9|14735.9|14655.9|14735.72|14655.72|7
1725340990000|2024-09-03 05:23:10|14735.88|14655.88|14735.73|14655.73|14735.95|14655.95|14735.73|14655.73|5
1725341000000|2024-09-03 05:23:20|14735.71|14655.71|14739.26|14659.26|14739.26|14659.26|14735.58|14655.58|10
1725341010000|2024-09-03 05:23:30|14739.33|14659.33|14747.9|14667.9|14747.9|14667.9|14739.33|14659.33|10
1725341020000|2024-09-03 05:23:40|14748.08|14668.08|14747.55|14667.55|14748.72|14668.72|14747.49|14667.49|10
1725341030000|2024-09-03 05:23:50|14747.47|14667.47|14748.34|14668.34|14748.34|14668.34|14747.27|14667.27|9
1725341040000|2024-09-03 05:24:00|14748.72|14668.72|14748.81|14668.81|14749.2|14669.2|14748.72|14668.72|10
1725341050000|2024-09-03 05:24:10|14748.75|14668.75|14748.43|14668.43|14748.75|14668.75|14748.43|14668.43|8
1725341060000|2024-09-03 05:24:20|14748.11|14668.11|14747.49|14667.49|14748.11|14668.11|14747.49|14667.49|10
1725341070000|2024-09-03 05:24:30|14747.36|14667.36|14749.89|14669.89|14749.89|14669.89|14745.37|14665.37|10
1725341080000|2024-09-03 05:24:40|14750.69|14670.69|14752.41|14672.41|14752.41|14672.41|14750.69|14670.69|10
1725341090000|2024-09-03 05:24:50|14752.43|14672.43|14752.14|14672.14|14752.43|14672.43|14752.14|14672.14|6
1725341100000|2024-09-03 05:25:00|14751.95|14671.95|14751.16|14671.16|14751.95|14671.95|14751.16|14671.16|10
1725341110000|2024-09-03 05:25:10|14752.52|14672.52|14756.09|14676.09|14756.23|14676.23|14752.52|14672.52|10
1725341120000|2024-09-03 05:25:20|14755.98|14675.98|14755.11|14675.11|14756.06|14676.06|14755.07|14675.07|10
1725341130000|2024-09-03 05:25:30|14754.88|14674.88|14755.19|14675.19|14755.38|14675.38|14754.76|14674.76|10
1725341140000|2024-09-03 05:25:40|14755|14675|14754.68|14674.68|14755|14675|14754.68|14674.68|9
1725341150000|2024-09-03 05:25:50|14754.66|14674.66|14754.28|14674.28|14754.7|14674.7|14754.28|14674.28|9
1725341160000|2024-09-03 05:26:00|14754.32|14674.32|14753.63|14673.63|14754.42|14674.42|14753.63|14673.63|9
1725341170000|2024-09-03 05:26:10|14753.54|14673.54|14751.64|14671.64|14753.55|14673.55|14751.64|14671.64|10
1725341180000|2024-09-03 05:26:20|14751.22|14671.22|14750.65|14670.65|14751.22|14671.22|14750.65|14670.65|9
1725341190000|2024-09-03 05:26:30|14750.69|14670.69|14756.49|14676.49|14756.49|14676.49|14750.69|14670.69|10
1725341200000|2024-09-03 05:26:40|14756.58|14676.58|14757.81|14677.81|14758.01|14678.01|14756.53|14676.53|10
1725341210000|2024-09-03 05:26:50|14757.86|14677.86|14758.12|14678.12|14758.12|14678.12|14757.86|14677.86|8
1725341220000|2024-09-03 05:27:00|14758.14|14678.14|14757.7|14677.7|14758.17|14678.17|14757.7|14677.7|10
1725341230000|2024-09-03 05:27:10|14757.64|14677.64|14752.93|14672.93|14757.64|14677.64|14752.93|14672.93|10
1725341240000|2024-09-03 05:27:20|14752.56|14672.56|14751.91|14671.91|14752.56|14672.56|14751.66|14671.66|10
1725341250000|2024-09-03 05:27:30|14751.83|14671.83|14750.73|14670.73|14752.07|14672.07|14750.73|14670.73|10
1725341260000|2024-09-03 05:27:40|14750.44|14670.44|14750.25|14670.25|14750.44|14670.44|14750.19|14670.19|8
1725341270000|2024-09-03 05:27:50|14750.23|14670.23|14749.01|14669.01|14750.23|14670.23|14749.01|14669.01|9
1725341280000|2024-09-03 05:28:00|14748.98|14668.98|14748.51|14668.51|14748.98|14668.98|14748.51|14668.51|10
1725341290000|2024-09-03 05:28:10|14748.53|14668.53|14747.75|14667.75|14748.53|14668.53|14747.75|14667.75|9
1725341300000|2024-09-03 05:28:20|14747.51|14667.51|14747.7|14667.7|14747.7|14667.7|14747.33|14667.33|10
1725341310000|2024-09-03 05:28:30|14747.75|14667.75|14748.69|14668.69|14748.69|14668.69|14747.75|14667.75|10
1725341320000|2024-09-03 05:28:40|14749.13|14669.13|14748.75|14668.75|14749.54|14669.54|14748.75|14668.75|10
1725341330000|2024-09-03 05:28:50|14748.68|14668.68|14748.39|14668.39|14748.75|14668.75|14748|14668|10
1725341340000|2024-09-03 05:29:00|14748.25|14668.25|14748.46|14668.46|14748.49|14668.49|14748.25|14668.25|8
1725341350000|2024-09-03 05:29:10|14748.42|14668.42|14748.47|14668.47|14748.82|14668.82|14748.31|14668.31|10
1725341360000|2024-09-03 05:29:20|14748.42|14668.42|14748.44|14668.44|14748.6|14668.6|14748.34|14668.34|8
1725341370000|2024-09-03 05:29:30|14748.42|14668.42|14749.49|14669.49|14749.49|14669.49|14748.37|14668.37|9
1725341380000|2024-09-03 05:29:40|14749.3|14669.3|14751|14671|14751|14671|14748.71|14668.71|10
1725341390000|2024-09-03 05:29:50|14751.01|14671.01|14751.9|14671.9|14751.9|14671.9|14751.01|14671.01|8
1725341400000|2024-09-03 05:30:00|14751.96|14671.96|14752.92|14672.92|14752.92|14672.92|14751.96|14671.96|10
1725341410000|2024-09-03 05:30:10|14752.95|14672.95|14753.78|14673.78|14753.78|14673.78|14752.94|14672.94|9
1725341420000|2024-09-03 05:30:20|14753.82|14673.82|14753.43|14673.43|14753.82|14673.82|14753.36|14673.36|10
1725341430000|2024-09-03 05:30:30|14753.17|14673.17|14753.17|14673.17|14753.17|14673.17|14753.03|14673.03|7
1725341440000|2024-09-03 05:30:40|14753.11|14673.11|14752.34|14672.34|14753.14|14673.14|14752.11|14672.11|8
1725341450000|2024-09-03 05:30:50|14752.21|14672.21|14751.43|14671.43|14752.22|14672.22|14751.43|14671.43|9
1725341460000|2024-09-03 05:31:00|14752.11|14672.11|14754.51|14674.51|14754.56|14674.56|14752.11|14672.11|10
1725341470000|2024-09-03 05:31:10|14754.18|14674.18|14752.97|14672.97|14754.18|14674.18|14752.97|14672.97|10
1725341480000|2024-09-03 05:31:20|14752.75|14672.75|14751.82|14671.82|14752.75|14672.75|14751.82|14671.82|10
1725341490000|2024-09-03 05:31:30|14751.8|14671.8|14750.78|14670.78|14751.95|14671.95|14750.78|14670.78|10
1725341500000|2024-09-03 05:31:40|14750.76|14670.76|14750.6|14670.6|14750.82|14670.82|14750.55|14670.55|10
1725341510000|2024-09-03 05:31:50|14750.72|14670.72|14750.51|14670.51|14750.84|14670.84|14750.51|14670.51|10
1725341520000|2024-09-03 05:32:00|14750.52|14670.52|14749.76|14669.76|14750.52|14670.52|14749.74|14669.74|10
1725341530000|2024-09-03 05:32:10|14749.74|14669.74|14749.55|14669.55|14749.74|14669.74|14749.24|14669.24|10
1725341540000|2024-09-03 05:32:20|14749.15|14669.15|14750.65|14670.65|14750.65|14670.65|14748.95|14668.95|10
1725341550000|2024-09-03 05:32:30|14750.69|14670.69|14750.46|14670.46|14750.74|14670.74|14750.46|14670.46|7
1725341560000|2024-09-03 05:32:40|14750.22|14670.22|14749.39|14669.39|14750.22|14670.22|14749.35|14669.35|9
1725341570000|2024-09-03 05:32:50|14749.37|14669.37|14748.58|14668.58|14749.4|14669.4|14748.58|14668.58|9
1725341580000|2024-09-03 05:33:00|14748.52|14668.52|14748.52|14668.52|14748.78|14668.78|14748.49|14668.49|9
1725341590000|2024-09-03 05:33:10|14748.39|14668.39|14749.49|14669.49|14749.49|14669.49|14748.24|14668.24|10
1725341600000|2024-09-03 05:33:20|14749.51|14669.51|14748.92|14668.92|14749.8|14669.8|14748.92|14668.92|9
1725341610000|2024-09-03 05:33:30|14748.77|14668.77|14748.64|14668.64|14749|14669|14748.59|14668.59|10
1725341620000|2024-09-03 05:33:40|14748.62|14668.62|14748.66|14668.66|14748.67|14668.67|14748.4|14668.4|8
1725341630000|2024-09-03 05:33:50|14748.49|14668.49|14748.47|14668.47|14748.83|14668.83|14748.47|14668.47|7
1725341640000|2024-09-03 05:34:00|14748.46|14668.46|14748.7|14668.7|14748.7|14668.7|14748.32|14668.32|8
1725341650000|2024-09-03 05:34:10|14748.57|14668.57|14748.38|14668.38|14748.57|14668.57|14748.28|14668.28|4
1725341660000|2024-09-03 05:34:20|14748.39|14668.39|14748.13|14668.13|14748.39|14668.39|14747.99|14667.99|10
1725341670000|2024-09-03 05:34:30|14748.14|14668.14|14747.85|14667.85|14748.15|14668.15|14747.85|14667.85|7
1725341680000|2024-09-03 05:34:40|14747.48|14667.48|14746.51|14666.51|14747.48|14667.48|14746.51|14666.51|3
1725341690000|2024-09-03 05:34:50|14746.05|14666.05|14745.16|14665.16|14746.05|14666.05|14744.98|14664.98|9
1725341700000|2024-09-03 05:35:00|14745.17|14665.17|14745.1|14665.1|14745.17|14665.17|14744.97|14664.97|7
1725341710000|2024-09-03 05:35:10|14745.97|14665.97|14745.59|14665.59|14746.59|14666.59|14745.59|14665.59|9
1725341720000|2024-09-03 05:35:20|14745.58|14665.58|14743.73|14663.73|14745.58|14665.58|14743.73|14663.73|9
1725341730000|2024-09-03 05:35:30|14743.44|14663.44|14744.03|14664.03|14744.08|14664.08|14743.44|14663.44|9
1725341740000|2024-09-03 05:35:40|14744.1|14664.1|14743.32|14663.32|14744.1|14664.1|14743.32|14663.32|9
1725341750000|2024-09-03 05:35:50|14743.29|14663.29|14742.5|14662.5|14743.29|14663.29|14742.33|14662.33|7
1725341760000|2024-09-03 05:36:00|14742.49|14662.49|14754.84|14674.84|14754.9|14674.9|14742.33|14662.33|9
1725341770000|2024-09-03 05:36:10|14754.89|14674.89|14755.03|14675.03|14755.43|14675.43|14754.89|14674.89|6
1725341780000|2024-09-03 05:36:20|14754.95|14674.95|14754.76|14674.76|14754.95|14674.95|14754.76|14674.76|10
1725341790000|2024-09-03 05:36:30|14754.81|14674.81|14754.24|14674.24|14754.81|14674.81|14754.03|14674.03|6
1725341800000|2024-09-03 05:36:40|14754.13|14674.13|14753.43|14673.43|14754.13|14674.13|14753.43|14673.43|7
1725341810000|2024-09-03 05:36:50|14753.33|14673.33|14752.15|14672.15|14753.33|14673.33|14752.15|14672.15|9
1725341820000|2024-09-03 05:37:00|14751.91|14671.91|14751.5|14671.5|14751.91|14671.91|14750.77|14670.77|10
1725341830000|2024-09-03 05:37:10|14751.54|14671.54|14751.4|14671.4|14751.54|14671.54|14751|14671|8
1725341840000|2024-09-03 05:37:20|14751.77|14671.77|14751.75|14671.75|14752.1|14672.1|14751.7|14671.7|10
1725341850000|2024-09-03 05:37:30|14751.6|14671.6|14751.41|14671.41|14751.6|14671.6|14751.29|14671.29|8
1725341860000|2024-09-03 05:37:40|14751.51|14671.51|14751.19|14671.19|14751.51|14671.51|14751.19|14671.19|9
1725341870000|2024-09-03 05:37:50|14751.1|14671.1|14750.16|14670.16|14751.1|14671.1|14750.16|14670.16|10
1725341880000|2024-09-03 05:38:00|14750.15|14670.15|14750.59|14670.59|14750.7|14670.7|14749.9|14669.9|9
1725341890000|2024-09-03 05:38:10|14750.6|14670.6|14754.14|14674.14|14754.31|14674.31|14750.55|14670.55|10
1725341900000|2024-09-03 05:38:20|14754.17|14674.17|14753.8|14673.8|14754.18|14674.18|14753.53|14673.53|9
1725341910000|2024-09-03 05:38:30|14753.58|14673.58|14754.2|14674.2|14754.28|14674.28|14753.58|14673.58|9
1725341920000|2024-09-03 05:38:40|14754.18|14674.18|14754.26|14674.26|14754.26|14674.26|14754.02|14674.02|7
1725341930000|2024-09-03 05:38:50|14754.15|14674.15|14753.88|14673.88|14754.17|14674.17|14753.88|14673.88|8
1725341940000|2024-09-03 05:39:00|14753.62|14673.62|14753.82|14673.82|14753.82|14673.82|14753.03|14673.03|9
1725341950000|2024-09-03 05:39:10|14753.84|14673.84|14753.48|14673.48|14753.85|14673.85|14753.48|14673.48|5
1725341960000|2024-09-03 05:39:20|14753.44|14673.44|14752.8|14672.8|14753.44|14673.44|14752.76|14672.76|9
1725341970000|2024-09-03 05:39:30|14752.84|14672.84|14752.5|14672.5|14752.84|14672.84|14752.5|14672.5|8
1725341980000|2024-09-03 05:39:40|14751.91|14671.91|14751.86|14671.86|14751.91|14671.91|14751.74|14671.74|6
1725341990000|2024-09-03 05:39:50|14751.49|14671.49|14751.53|14671.53|14751.6|14671.6|14751.42|14671.42|5
1725342000000|2024-09-03 05:40:00|14751.54|14671.54|14751.65|14671.65|14751.78|14671.78|14751.39|14671.39|6
1725342010000|2024-09-03 05:40:10|14751.69|14671.69|14752.31|14672.31|14752.35|14672.35|14751.69|14671.69|8
1725342020000|2024-09-03 05:40:20|14752.43|14672.43|14753.04|14673.04|14753.04|14673.04|14752.43|14672.43|9
1725342030000|2024-09-03 05:40:30|14753.26|14673.26|14753.35|14673.35|14753.35|14673.35|14753.26|14673.26|6
1725342040000|2024-09-03 05:40:40|14753.64|14673.64|14753.99|14673.99|14754.27|14674.27|14753.64|14673.64|9
1725342050000|2024-09-03 05:40:50|14754.42|14674.42|14756.13|14676.13|14756.13|14676.13|14754.42|14674.42|10
1725342060000|2024-09-03 05:41:00|14756.15|14676.15|14742.59|14662.59|14756.15|14676.15|14742.59|14662.59|10
1725342070000|2024-09-03 05:41:10|14742.47|14662.47|14737.28|14657.28|14742.47|14662.47|14737.28|14657.28|10
1725342080000|2024-09-03 05:41:20|14736.79|14656.79|14735.2|14655.2|14736.79|14656.79|14735.2|14655.2|10
1725342090000|2024-09-03 05:41:30|14735.18|14655.18|14734.93|14654.93|14735.18|14655.18|14734.74|14654.74|7
1725342100000|2024-09-03 05:41:40|14734.99|14654.99|14734.36|14654.36|14734.99|14654.99|14734.36|14654.36|6
1725342110000|2024-09-03 05:41:50|14734.43|14654.43|14733.57|14653.57|14734.43|14654.43|14733.57|14653.57|9
1725342120000|2024-09-03 05:42:00|14733.56|14653.56|14732.95|14652.95|14734.07|14654.07|14732.72|14652.72|10
1725342130000|2024-09-03 05:42:10|14732.53|14652.53|14733.39|14653.39|14733.39|14653.39|14732.42|14652.42|9
1725342140000|2024-09-03 05:42:20|14733.63|14653.63|14732.92|14652.92|14733.76|14653.76|14732.92|14652.92|10
1725342150000|2024-09-03 05:42:30|14732.9|14652.9|14733.81|14653.81|14733.81|14653.81|14732.1|14652.1|8
1725342160000|2024-09-03 05:42:40|14734.12|14654.12|14743.19|14663.19|14743.48|14663.48|14734.12|14654.12|9
1725342170000|2024-09-03 05:42:50|14742.96|14662.96|14742.37|14662.37|14743|14663|14742.37|14662.37|10
1725342180000|2024-09-03 05:43:00|14742.21|14662.21|14742.36|14662.36|14742.58|14662.58|14742.11|14662.11|10
1725342190000|2024-09-03 05:43:10|14742.72|14662.72|14743.44|14663.44|14743.57|14663.57|14742.72|14662.72|10
1725342200000|2024-09-03 05:43:20|14743.45|14663.45|14744.95|14664.95|14744.95|14664.95|14743.45|14663.45|10
1725342210000|2024-09-03 05:43:30|14744.96|14664.96|14744.44|14664.44|14744.96|14664.96|14744.15|14664.15|7
1725342220000|2024-09-03 05:43:40|14742.71|14662.71|14740.32|14660.32|14742.71|14662.71|14740.14|14660.14|10
1725342230000|2024-09-03 05:43:50|14740.19|14660.19|14740.38|14660.38|14740.41|14660.41|14740.19|14660.19|9
1725342240000|2024-09-03 05:44:00|14740.36|14660.36|14740.89|14660.89|14740.89|14660.89|14740.09|14660.09|8
1725342250000|2024-09-03 05:44:10|14740.97|14660.97|14741.12|14661.12|14741.12|14661.12|14740.97|14660.97|7
1725342260000|2024-09-03 05:44:20|14741.28|14661.28|14737.91|14657.91|14741.42|14661.42|14737.91|14657.91|10
1725342270000|2024-09-03 05:44:30|14737.85|14657.85|14734.35|14654.35|14737.85|14657.85|14734.35|14654.35|10
1725342280000|2024-09-03 05:44:40|14734.16|14654.16|14734.03|14654.03|14734.16|14654.16|14734.01|14654.01|10
1725342290000|2024-09-03 05:44:50|14734.32|14654.32|14735.41|14655.41|14735.41|14655.41|14734.32|14654.32|10
1725342300000|2024-09-03 05:45:00|14735.19|14655.19|14736.5|14656.5|14736.5|14656.5|14735.19|14655.19|10
1725342310000|2024-09-03 05:45:10|14736.35|14656.35|14735.13|14655.13|14737.1|14657.1|14735.13|14655.13|10
1725342320000|2024-09-03 05:45:20|14734.66|14654.66|14733.36|14653.36|14734.66|14654.66|14733.36|14653.36|8
1725342330000|2024-09-03 05:45:30|14732.69|14652.69|14731.36|14651.36|14732.69|14652.69|14731.36|14651.36|8
1725342340000|2024-09-03 05:45:40|14731.49|14651.49|14732.95|14652.95|14732.95|14652.95|14731.49|14651.49|10
1725342350000|2024-09-03 05:45:50|14733.25|14653.25|14733.9|14653.9|14733.9|14653.9|14733.25|14653.25|10
1725342360000|2024-09-03 05:46:00|14733.91|14653.91|14734.68|14654.68|14734.68|14654.68|14733.72|14653.72|9
1725342370000|2024-09-03 05:46:10|14734.69|14654.69|14733.32|14653.32|14734.76|14654.76|14733.32|14653.32|9
1725342380000|2024-09-03 05:46:20|14733.28|14653.28|14732.81|14652.81|14733.29|14653.29|14732.81|14652.81|8
1725342390000|2024-09-03 05:46:30|14732.78|14652.78|14732.44|14652.44|14732.78|14652.78|14732.42|14652.42|7
1725342400000|2024-09-03 05:46:40|14732.58|14652.58|14732.06|14652.06|14733.1|14653.1|14732.06|14652.06|9
1725342410000|2024-09-03 05:46:50|14732.31|14652.31|14728.44|14648.44|14732.83|14652.83|14728.44|14648.44|10
1725342420000|2024-09-03 05:47:00|14728.34|14648.34|14728.82|14648.82|14728.82|14648.82|14728.27|14648.27|10
1725342430000|2024-09-03 05:47:10|14729.06|14649.06|14729.68|14649.68|14729.68|14649.68|14729.06|14649.06|10
1725342440000|2024-09-03 05:47:20|14728.85|14648.85|14728.2|14648.2|14728.85|14648.85|14727.96|14647.96|10
1725342450000|2024-09-03 05:47:30|14728.23|14648.23|14728.39|14648.39|14728.48|14648.48|14728.22|14648.22|7
1725342460000|2024-09-03 05:47:40|14728.51|14648.51|14720.99|14640.99|14728.63|14648.63|14720.16|14640.16|10
1725342470000|2024-09-03 05:47:50|14721|14641|14721.53|14641.53|14721.53|14641.53|14720.91|14640.91|7
1725342480000|2024-09-03 05:48:00|14721.73|14641.73|14721.91|14641.91|14722.08|14642.08|14721.73|14641.73|9
1725342490000|2024-09-03 05:48:10|14721.92|14641.92|14721.8|14641.8|14721.92|14641.92|14721.44|14641.44|9
1725342500000|2024-09-03 05:48:20|14721.81|14641.81|14722.02|14642.02|14722.08|14642.08|14721.71|14641.71|8
1725342510000|2024-09-03 05:48:30|14722.03|14642.03|14722.12|14642.12|14722.12|14642.12|14721.71|14641.71|8
1725342520000|2024-09-03 05:48:40|14721.93|14641.93|14722.93|14642.93|14722.93|14642.93|14721.88|14641.88|9
1725342530000|2024-09-03 05:48:50|14722.96|14642.96|14722.33|14642.33|14722.97|14642.97|14722.31|14642.31|8
1725342540000|2024-09-03 05:49:00|14722.32|14642.32|14722.99|14642.99|14722.99|14642.99|14721.83|14641.83|8
1725342550000|2024-09-03 05:49:10|14723.01|14643.01|14722.3|14642.3|14723.16|14643.16|14722.3|14642.3|9
1725342560000|2024-09-03 05:49:20|14722.26|14642.26|14720.95|14640.95|14722.39|14642.39|14720.95|14640.95|6
1725342570000|2024-09-03 05:49:30|14720.59|14640.59|14720.9|14640.9|14720.9|14640.9|14720.55|14640.55|8
1725342580000|2024-09-03 05:49:40|14720.88|14640.88|14721.69|14641.69|14721.69|14641.69|14720.88|14640.88|7
1725342590000|2024-09-03 05:49:50|14721.71|14641.71|14722.33|14642.33|14722.33|14642.33|14721.71|14641.71|8
1725342600000|2024-09-03 05:50:00|14722.37|14642.37|14723.21|14643.21|14723.21|14643.21|14722.37|14642.37|9
1725342610000|2024-09-03 05:50:10|14723.6|14643.6|14724.88|14644.88|14725.84|14645.84|14723.6|14643.6|10
1725342620000|2024-09-03 05:50:20|14724.42|14644.42|14733.46|14653.46|14733.68|14653.68|14723.89|14643.89|10
1725342630000|2024-09-03 05:50:30|14733.44|14653.44|14734.81|14654.81|14734.81|14654.81|14733.42|14653.42|10
1725342640000|2024-09-03 05:50:40|14734.87|14654.87|14728.43|14648.43|14734.97|14654.97|14728.43|14648.43|10
1725342650000|2024-09-03 05:50:50|14728.17|14648.17|14727.32|14647.32|14728.17|14648.17|14727.32|14647.32|8
1725342660000|2024-09-03 05:51:00|14726.89|14646.89|14726.72|14646.72|14726.89|14646.89|14726.53|14646.53|10
1725342670000|2024-09-03 05:51:10|14726.73|14646.73|14727.31|14647.31|14727.31|14647.31|14726.73|14646.73|7
1725342680000|2024-09-03 05:51:20|14727.3|14647.3|14727.75|14647.75|14727.75|14647.75|14727.29|14647.29|5
1725342690000|2024-09-03 05:51:30|14728.54|14648.54|14729.83|14649.83|14729.83|14649.83|14728.54|14648.54|10
1725342700000|2024-09-03 05:51:40|14729.87|14649.87|14728.8|14648.8|14730.21|14650.21|14728.78|14648.78|9
1725342710000|2024-09-03 05:51:50|14728.79|14648.79|14728.28|14648.28|14728.79|14648.79|14728.28|14648.28|7
1725342720000|2024-09-03 05:52:00|14728.27|14648.27|14728.66|14648.66|14728.66|14648.66|14728.11|14648.11|8
1725342730000|2024-09-03 05:52:10|14728.83|14648.83|14729.94|14649.94|14729.94|14649.94|14728.83|14648.83|10
1725342740000|2024-09-03 05:52:20|14729.98|14649.98|14730.55|14650.55|14730.55|14650.55|14729.98|14649.98|8
1725342750000|2024-09-03 05:52:30|14730.58|14650.58|14730.64|14650.64|14730.64|14650.64|14730.58|14650.58|5
1725342760000|2024-09-03 05:52:40|14730.63|14650.63|14722.43|14642.43|14730.89|14650.89|14721.7|14641.7|6
1725342770000|2024-09-03 05:52:50|14722.61|14642.61|14722.57|14642.57|14722.74|14642.74|14722.57|14642.57|6
1725342780000|2024-09-03 05:53:00|14722.64|14642.64|14722.45|14642.45|14722.71|14642.71|14722.32|14642.32|10
1725342790000|2024-09-03 05:53:10|14722.04|14642.04|14721.66|14641.66|14722.04|14642.04|14721.65|14641.65|10
1725342800000|2024-09-03 05:53:20|14721.36|14641.36|14721.09|14641.09|14721.43|14641.43|14721.09|14641.09|10
1725342810000|2024-09-03 05:53:30|14721.02|14641.02|14721.46|14641.46|14721.46|14641.46|14721.01|14641.01|7
1725342820000|2024-09-03 05:53:40|14721.45|14641.45|14722.02|14642.02|14722.22|14642.22|14721.45|14641.45|10
1725342830000|2024-09-03 05:53:50|14722.04|14642.04|14721.98|14641.98|14722.04|14642.04|14721.8|14641.8|9
1725342840000|2024-09-03 05:54:00|14721.99|14641.99|14722.49|14642.49|14722.49|14642.49|14721.99|14641.99|9
1725342850000|2024-09-03 05:54:10|14722.5|14642.5|14722.81|14642.81|14722.81|14642.81|14722.5|14642.5|8
1725342860000|2024-09-03 05:54:20|14722.57|14642.57|14723.76|14643.76|14723.76|14643.76|14722.57|14642.57|10
1725342870000|2024-09-03 05:54:30|14724.9|14644.9|14725.14|14645.14|14725.23|14645.23|14724.9|14644.9|9
1725342880000|2024-09-03 05:54:40|14725.13|14645.13|14725.75|14645.75|14725.75|14645.75|14725.12|14645.12|8
1725342890000|2024-09-03 05:54:50|14725.73|14645.73|14726.31|14646.31|14726.31|14646.31|14725.65|14645.65|9
1725342900000|2024-09-03 05:55:00|14726.43|14646.43|14726.38|14646.38|14726.51|14646.51|14726.32|14646.32|9
1725342910000|2024-09-03 05:55:10|14725.83|14645.83|14725.66|14645.66|14725.83|14645.83|14725.49|14645.49|8
1725342920000|2024-09-03 05:55:20|14725.37|14645.37|14724.81|14644.81|14725.37|14645.37|14724.81|14644.81|9
1725342930000|2024-09-03 05:55:30|14724.8|14644.8|14724.85|14644.85|14724.86|14644.86|14724.51|14644.51|8
1725342940000|2024-09-03 05:55:40|14725.08|14645.08|14725|14645|14725.23|14645.23|14725|14645|9
1725342950000|2024-09-03 05:55:50|14725.14|14645.14|14725.06|14645.06|14725.14|14645.14|14724.74|14644.74|8
1725342960000|2024-09-03 05:56:00|14725.01|14645.01|14725.77|14645.77|14725.77|14645.77|14725|14645|9
1725342970000|2024-09-03 05:56:10|14725.92|14645.92|14726.98|14646.98|14726.98|14646.98|14725.92|14645.92|9
1725342980000|2024-09-03 05:56:20|14726.99|14646.99|14725.98|14645.98|14726.99|14646.99|14725.85|14645.85|9
1725342990000|2024-09-03 05:56:30|14725.9|14645.9|14725.98|14645.98|14726.04|14646.04|14725.9|14645.9|6
1725343000000|2024-09-03 05:56:40|14726.29|14646.29|14726.9|14646.9|14726.9|14646.9|14726.24|14646.24|8
1725343010000|2024-09-03 05:56:50|14726.91|14646.91|14727.14|14647.14|14727.14|14647.14|14726.87|14646.87|8
1725343020000|2024-09-03 05:57:00|14727.27|14647.27|14727.35|14647.35|14727.72|14647.72|14727.27|14647.27|9
1725343030000|2024-09-03 05:57:10|14727.32|14647.32|14727.84|14647.84|14728.18|14648.18|14727.3|14647.3|10
1725343040000|2024-09-03 05:57:20|14727.58|14647.58|14727.63|14647.63|14727.63|14647.63|14727.06|14647.06|8
1725343050000|2024-09-03 05:57:30|14727.31|14647.31|14727.79|14647.79|14727.8|14647.8|14727.26|14647.26|9
1725343060000|2024-09-03 05:57:40|14727.87|14647.87|14728.72|14648.72|14728.72|14648.72|14727.76|14647.76|6
1725343070000|2024-09-03 05:57:50|14728.73|14648.73|14728.61|14648.61|14728.8|14648.8|14728.52|14648.52|7
1725343080000|2024-09-03 05:58:00|14728.6|14648.6|14728.79|14648.79|14728.79|14648.79|14728.37|14648.37|4
1725343090000|2024-09-03 05:58:10|14728.93|14648.93|14729.85|14649.85|14729.85|14649.85|14728.93|14648.93|10
1725343100000|2024-09-03 05:58:20|14731.82|14651.82|14732.2|14652.2|14732.2|14652.2|14731.81|14651.81|8
1725343110000|2024-09-03 05:58:30|14732.03|14652.03|14731.31|14651.31|14732.03|14652.03|14731.31|14651.31|8
1725343120000|2024-09-03 05:58:40|14731.02|14651.02|14738.81|14658.81|14738.98|14658.98|14730.47|14650.47|10
1725343130000|2024-09-03 05:58:50|14738.8|14658.8|14738.84|14658.84|14738.84|14658.84|14738.72|14658.72|6
1725343140000|2024-09-03 05:59:00|14738.88|14658.88|14739.12|14659.12|14739.12|14659.12|14738.88|14658.88|6
1725343150000|2024-09-03 05:59:10|14739.24|14659.24|14739.38|14659.38|14739.41|14659.41|14739.18|14659.18|5
1725343160000|2024-09-03 05:59:20|14739.63|14659.63|14740.04|14660.04|14740.04|14660.04|14739.6|14659.6|8
1725343170000|2024-09-03 05:59:30|14740.03|14660.03|14739.76|14659.76|14740.03|14660.03|14739.76|14659.76|5
1725343180000|2024-09-03 05:59:40|14739.78|14659.78|14741.12|14661.12|14741.12|14661.12|14739.67|14659.67|8
1725343190000|2024-09-03 05:59:50|14741.35|14661.35|14741.65|14661.65|14741.75|14661.75|14741.35|14661.35|8
1725343200000|2024-09-03 06:00:00|14739.81|14659.81|14738.2|14658.2|14740.1|14660.1|14738.2|14658.2|10
1725343210000|2024-09-03 06:00:10|14738.16|14658.16|14735.87|14655.87|14738.16|14658.16|14735.87|14655.87|10
1725343220000|2024-09-03 06:00:20|14735.21|14655.21|14734.93|14654.93|14735.25|14655.25|14733.87|14653.87|10
1725343230000|2024-09-03 06:00:30|14735.46|14655.46|14735.42|14655.42|14736.02|14656.02|14735.37|14655.37|10
1725343240000|2024-09-03 06:00:40|14735.5|14655.5|14736.52|14656.52|14736.52|14656.52|14735.5|14655.5|10
1725343250000|2024-09-03 06:00:50|14736.46|14656.46|14735.37|14655.37|14736.46|14656.46|14735.37|14655.37|10
1725343260000|2024-09-03 06:01:00|14735.26|14655.26|14726.14|14646.14|14737.73|14657.73|14726.14|14646.14|10
1725343270000|2024-09-03 06:01:10|14725.3|14645.3|14725.4|14645.4|14725.74|14645.74|14725.3|14645.3|10
1725343280000|2024-09-03 06:01:20|14725.23|14645.23|14722.64|14642.64|14725.36|14645.36|14722.64|14642.64|10
1725343290000|2024-09-03 06:01:30|14723.42|14643.42|14729.98|14649.98|14730.14|14650.14|14723.42|14643.42|8
1725343300000|2024-09-03 06:01:40|14730|14650|14730.71|14650.71|14730.71|14650.71|14729.97|14649.97|3
1725343310000|2024-09-03 06:01:50|14728.58|14648.58|14726.3|14646.3|14728.7|14648.7|14726.14|14646.14|10
1725343320000|2024-09-03 06:02:00|14726.13|14646.13|14720.91|14640.91|14726.13|14646.13|14720.91|14640.91|10
1725343330000|2024-09-03 06:02:10|14720.83|14640.83|14707.18|14627.18|14720.83|14640.83|14707.18|14627.18|10
1725343340000|2024-09-03 06:02:20|14706.64|14626.64|14705.33|14625.33|14706.64|14626.64|14705.33|14625.33|9
1725343350000|2024-09-03 06:02:30|14705.44|14625.44|14705.04|14625.04|14705.76|14625.76|14704.3|14624.3|10
1725343360000|2024-09-03 06:02:40|14705.19|14625.19|14706.85|14626.85|14706.88|14626.88|14705.19|14625.19|7
1725343370000|2024-09-03 06:02:50|14706.48|14626.48|14706.28|14626.28|14706.55|14626.55|14706.27|14626.27|9
1725343380000|2024-09-03 06:03:00|14705.79|14625.79|14704.98|14624.98|14706.13|14626.13|14704.98|14624.98|9
1725343390000|2024-09-03 06:03:10|14705.12|14625.12|14703.87|14623.87|14705.12|14625.12|14703.87|14623.87|9
1725343400000|2024-09-03 06:03:20|14703.65|14623.65|14702.75|14622.75|14703.65|14623.65|14702.67|14622.67|10
1725343410000|2024-09-03 06:03:30|14702.84|14622.84|14701.75|14621.75|14702.84|14622.84|14701.75|14621.75|8
1725343420000|2024-09-03 06:03:40|14701.64|14621.64|14701.51|14621.51|14701.73|14621.73|14701.3|14621.3|9
1725343430000|2024-09-03 06:03:50|14701.68|14621.68|14700.67|14620.67|14701.69|14621.69|14700.29|14620.29|10
1725343440000|2024-09-03 06:04:00|14700.64|14620.64|14700.8|14620.8|14700.82|14620.82|14700.55|14620.55|9
1725343450000|2024-09-03 06:04:10|14700.78|14620.78|14700.75|14620.75|14700.8|14620.8|14700.7|14620.7|9
1725343460000|2024-09-03 06:04:20|14700.9|14620.9|14695.19|14615.19|14702.21|14622.21|14695.19|14615.19|10
1725343470000|2024-09-03 06:04:30|14695.24|14615.24|14694.88|14614.88|14695.83|14615.83|14694.84|14614.84|6
1725343480000|2024-09-03 06:04:40|14694.87|14614.87|14695.4|14615.4|14695.55|14615.55|14694.87|14614.87|5
1725343490000|2024-09-03 06:04:50|14695.42|14615.42|14696.11|14616.11|14696.11|14616.11|14695.42|14615.42|8
1725343500000|2024-09-03 06:05:00|14696.2|14616.2|14699.22|14619.22|14699.22|14619.22|14696.2|14616.2|9
1725343510000|2024-09-03 06:05:10|14699.2|14619.2|14699.56|14619.56|14699.69|14619.69|14699.2|14619.2|10
1725343520000|2024-09-03 06:05:20|14699.54|14619.54|14699.03|14619.03|14699.54|14619.54|14699.03|14619.03|9
1725343530000|2024-09-03 06:05:30|14698.93|14618.93|14698.08|14618.08|14698.93|14618.93|14698.08|14618.08|8
1725343540000|2024-09-03 06:05:40|14697.61|14617.61|14696.98|14616.98|14697.62|14617.62|14696.98|14616.98|8
1725343550000|2024-09-03 06:05:50|14697.03|14617.03|14696.27|14616.27|14697.03|14617.03|14696.26|14616.26|8
1725343560000|2024-09-03 06:06:00|14696.26|14616.26|14695.93|14615.93|14696.27|14616.27|14695.93|14615.93|7
1725343570000|2024-09-03 06:06:10|14695.55|14615.55|14690.94|14610.94|14695.55|14615.55|14690.94|14610.94|10
1725343580000|2024-09-03 06:06:20|14690.13|14610.13|14687.8|14607.8|14690.13|14610.13|14687.36|14607.36|10
1725343590000|2024-09-03 06:06:30|14687.68|14607.68|14683.77|14603.77|14687.68|14607.68|14683.71|14603.71|10
1725343600000|2024-09-03 06:06:40|14684.3|14604.3|14685.32|14605.32|14685.32|14605.32|14684.3|14604.3|9
1725343610000|2024-09-03 06:06:50|14685.56|14605.56|14684.92|14604.92|14685.6|14605.6|14684.92|14604.92|9
1725343620000|2024-09-03 06:07:00|14684.91|14604.91|14685.25|14605.25|14685.25|14605.25|14684.52|14604.52|7
1725343630000|2024-09-03 06:07:10|14685.11|14605.11|14684.87|14604.87|14685.59|14605.59|14684.14|14604.14|10
1725343640000|2024-09-03 06:07:20|14685.02|14605.02|14684.41|14604.41|14685.48|14605.48|14684.41|14604.41|6
1725343650000|2024-09-03 06:07:30|14684.08|14604.08|14684.15|14604.15|14684.16|14604.16|14683.71|14603.71|8
1725343660000|2024-09-03 06:07:40|14684.32|14604.32|14683.18|14603.18|14684.32|14604.32|14683.13|14603.13|7
1725343670000|2024-09-03 06:07:50|14683.43|14603.43|14683.07|14603.07|14683.54|14603.54|14683.07|14603.07|10
1725343680000|2024-09-03 06:08:00|14683.04|14603.04|14682.95|14602.95|14683.04|14603.04|14682.69|14602.69|6
1725343690000|2024-09-03 06:08:10|14682.98|14602.98|14682.9|14602.9|14683|14603|14682.76|14602.76|6
1725343700000|2024-09-03 06:08:20|14683.01|14603.01|14690.16|14610.16|14690.35|14610.35|14682.85|14602.85|10
1725343710000|2024-09-03 06:08:30|14689.9|14609.9|14689.64|14609.64|14689.9|14609.9|14689.64|14609.64|6
1725343720000|2024-09-03 06:08:40|14689.49|14609.49|14688.57|14608.57|14689.7|14609.7|14688.57|14608.57|9
1725343730000|2024-09-03 06:08:50|14688.69|14608.69|14687.48|14607.48|14688.91|14608.91|14687.48|14607.48|9
1725343740000|2024-09-03 06:09:00|14687.9|14607.9|14688.72|14608.72|14688.72|14608.72|14687.9|14607.9|9
1725343750000|2024-09-03 06:09:10|14688.7|14608.7|14688.79|14608.79|14688.81|14608.81|14688.7|14608.7|6
1725343760000|2024-09-03 06:09:20|14688.7|14608.7|14690.4|14610.4|14690.4|14610.4|14688.61|14608.61|10
1725343770000|2024-09-03 06:09:30|14690.45|14610.45|14691.03|14611.03|14691.03|14611.03|14690.45|14610.45|8
1725343780000|2024-09-03 06:09:40|14691.4|14611.4|14692.64|14612.64|14692.88|14612.88|14691.28|14611.28|10
1725343790000|2024-09-03 06:09:50|14692.6|14612.6|14692.47|14612.47|14692.6|14612.6|14692.41|14612.41|8
1725343800000|2024-09-03 06:10:00|14692.48|14612.48|14691.86|14611.86|14692.48|14612.48|14691.86|14611.86|9
1725343810000|2024-09-03 06:10:10|14691.85|14611.85|14691.43|14611.43|14692.01|14612.01|14691.43|14611.43|7
1725343820000|2024-09-03 06:10:20|14691.36|14611.36|14692.14|14612.14|14692.14|14612.14|14691.36|14611.36|9
1725343830000|2024-09-03 06:10:30|14692.4|14612.4|14693.92|14613.92|14693.92|14613.92|14692.4|14612.4|9
1725343840000|2024-09-03 06:10:40|14694.17|14614.17|14694.33|14614.33|14694.38|14614.38|14694.17|14614.17|7
1725343850000|2024-09-03 06:10:50|14694.34|14614.34|14693.4|14613.4|14694.34|14614.34|14693.4|14613.4|8
1725343860000|2024-09-03 06:11:00|14693.36|14613.36|14693.1|14613.1|14693.36|14613.36|14692.81|14612.81|6
1725343870000|2024-09-03 06:11:10|14693.09|14613.09|14691.96|14611.96|14693.09|14613.09|14691.96|14611.96|9
1725343880000|2024-09-03 06:11:20|14691.97|14611.97|14687.25|14607.25|14692.79|14612.79|14687.17|14607.17|7
1725343890000|2024-09-03 06:11:30|14687.45|14607.45|14687.22|14607.22|14687.48|14607.48|14687.15|14607.15|9
1725343900000|2024-09-03 06:11:40|14687.14|14607.14|14686.46|14606.46|14687.14|14607.14|14686.46|14606.46|9
1725343910000|2024-09-03 06:11:50|14686.45|14606.45|14686.64|14606.64|14686.64|14606.64|14686.44|14606.44|7
1725343920000|2024-09-03 06:12:00|14686.8|14606.8|14686.37|14606.37|14686.8|14606.8|14686.22|14606.22|10
1725343930000|2024-09-03 06:12:10|14686.01|14606.01|14683.88|14603.88|14686.01|14606.01|14683.61|14603.61|10
1725343940000|2024-09-03 06:12:20|14684.1|14604.1|14684.53|14604.53|14684.53|14604.53|14684|14604|9
1725343950000|2024-09-03 06:12:30|14684.56|14604.56|14683.69|14603.69|14684.56|14604.56|14683.69|14603.69|10
1725343960000|2024-09-03 06:12:40|14683.68|14603.68|14684.3|14604.3|14684.3|14604.3|14683.68|14603.68|10
1725343970000|2024-09-03 06:12:50|14684.38|14604.38|14686.17|14606.17|14686.17|14606.17|14684.38|14604.38|10
1725343980000|2024-09-03 06:13:00|14686.62|14606.62|14686.81|14606.81|14687.07|14607.07|14686.62|14606.62|8
1725343990000|2024-09-03 06:13:10|14686.67|14606.67|14685.54|14605.54|14686.67|14606.67|14685.54|14605.54|10
1725344000000|2024-09-03 06:13:20|14685.37|14605.37|14684.2|14604.2|14685.37|14605.37|14684.2|14604.2|8
1725344010000|2024-09-03 06:13:30|14683.73|14603.73|14682.29|14602.29|14683.73|14603.73|14682.29|14602.29|9
1725344020000|2024-09-03 06:13:40|14682.76|14602.76|14683.08|14603.08|14683.94|14603.94|14682.76|14602.76|8
1725344030000|2024-09-03 06:13:50|14683.04|14603.04|14682.95|14602.95|14683.2|14603.2|14682.95|14602.95|9
1725344040000|2024-09-03 06:14:00|14683.03|14603.03|14683.24|14603.24|14683.24|14603.24|14683.03|14603.03|5
1725344050000|2024-09-03 06:14:10|14683.29|14603.29|14683.42|14603.42|14683.42|14603.42|14683.29|14603.29|7
1725344060000|2024-09-03 06:14:20|14683.41|14603.41|14682.69|14602.69|14683.44|14603.44|14682.69|14602.69|8
1725344070000|2024-09-03 06:14:30|14682.7|14602.7|14682.84|14602.84|14682.99|14602.99|14682.68|14602.68|4
1725344080000|2024-09-03 06:14:40|14683.05|14603.05|14681.75|14601.75|14683.05|14603.05|14681.75|14601.75|10
1725344090000|2024-09-03 06:14:50|14681.7|14601.7|14684.03|14604.03|14684.13|14604.13|14681.66|14601.66|9
1725344100000|2024-09-03 06:15:00|14683.87|14603.87|14683.47|14603.47|14683.87|14603.87|14683.25|14603.25|6
1725344110000|2024-09-03 06:15:10|14683.5|14603.5|14683.27|14603.27|14683.51|14603.51|14683.16|14603.16|8
1725344120000|2024-09-03 06:15:20|14683.57|14603.57|14684.83|14604.83|14684.83|14604.83|14683.57|14603.57|7
1725344130000|2024-09-03 06:15:30|14685.14|14605.14|14688.61|14608.61|14688.61|14608.61|14685.14|14605.14|10
1725344140000|2024-09-03 06:15:40|14688.72|14608.72|14689.26|14609.26|14689.34|14609.34|14688.72|14608.72|10
1725344150000|2024-09-03 06:15:50|14689.06|14609.06|14689.6|14609.6|14689.6|14609.6|14688.93|14608.93|6
1725344160000|2024-09-03 06:16:00|14689.73|14609.73|14689.72|14609.72|14689.87|14609.87|14689.72|14609.72|8
1725344170000|2024-09-03 06:16:10|14689.7|14609.7|14690.31|14610.31|14690.31|14610.31|14689.69|14609.69|8
1725344180000|2024-09-03 06:16:20|14690.36|14610.36|14692.61|14612.61|14692.61|14612.61|14690.36|14610.36|8
1725344190000|2024-09-03 06:16:30|14692.69|14612.69|14692.77|14612.77|14692.9|14612.9|14692.69|14612.69|8
1725344200000|2024-09-03 06:16:40|14692.84|14612.84|14691.72|14611.72|14693|14613|14691.72|14611.72|10
1725344210000|2024-09-03 06:16:50|14691.56|14611.56|14691.59|14611.59|14691.64|14611.64|14691.56|14611.56|8
1725344220000|2024-09-03 06:17:00|14691.53|14611.53|14691.76|14611.76|14691.76|14611.76|14691.52|14611.52|7
1725344230000|2024-09-03 06:17:10|14691.87|14611.87|14693.37|14613.37|14693.37|14613.37|14691.87|14611.87|10
1725344240000|2024-09-03 06:17:20|14693.38|14613.38|14693.4|14613.4|14693.43|14613.43|14693.38|14613.38|6
1725344250000|2024-09-03 06:17:30|14693.51|14613.51|14693.78|14613.78|14693.78|14613.78|14693.51|14613.51|6
1725344260000|2024-09-03 06:17:40|14693.76|14613.76|14696.13|14616.13|14696.13|14616.13|14693.76|14613.76|9
1725344270000|2024-09-03 06:17:50|14695.34|14615.34|14694.57|14614.57|14695.34|14615.34|14694.57|14614.57|8
1725344280000|2024-09-03 06:18:00|14694.43|14614.43|14695.04|14615.04|14695.04|14615.04|14694.43|14614.43|9
1725344290000|2024-09-03 06:18:10|14695.05|14615.05|14694.99|14614.99|14695.51|14615.51|14694.99|14614.99|6
1725344300000|2024-09-03 06:18:20|14694.95|14614.95|14694.32|14614.32|14695.03|14615.03|14694.32|14614.32|9
1725344310000|2024-09-03 06:18:30|14694.31|14614.31|14697.21|14617.21|14697.21|14617.21|14694.29|14614.29|9
1725344320000|2024-09-03 06:18:40|14697.33|14617.33|14697.34|14617.34|14697.52|14617.52|14697.31|14617.31|9
1725344330000|2024-09-03 06:18:50|14697.32|14617.32|14697.18|14617.18|14697.32|14617.32|14697.11|14617.11|9
1725344340000|2024-09-03 06:19:00|14697.14|14617.14|14697.05|14617.05|14697.16|14617.16|14696.97|14616.97|9
1725344350000|2024-09-03 06:19:10|14697.02|14617.02|14696.64|14616.64|14697.03|14617.03|14696.64|14616.64|9
1725344360000|2024-09-03 06:19:20|14696.63|14616.63|14694.31|14614.31|14696.63|14616.63|14694.31|14614.31|7
1725344370000|2024-09-03 06:19:30|14694.48|14614.48|14694.78|14614.78|14694.82|14614.82|14694.38|14614.38|8
1725344380000|2024-09-03 06:19:40|14694.82|14614.82|14694.77|14614.77|14694.82|14614.82|14694.5|14614.5|10
1725344390000|2024-09-03 06:19:50|14694.62|14614.62|14694.81|14614.81|14694.83|14614.83|14694.62|14614.62|9
1725344400000|2024-09-03 06:20:00|14694.8|14614.8|14694.45|14614.45|14694.8|14614.8|14694.43|14614.43|8
1725344410000|2024-09-03 06:20:10|14694.43|14614.43|14697.1|14617.1|14697.1|14617.1|14694.43|14614.43|9
1725344420000|2024-09-03 06:20:20|14697.59|14617.59|14699.01|14619.01|14699.01|14619.01|14697.59|14617.59|10
1725344430000|2024-09-03 06:20:30|14699.05|14619.05|14699.23|14619.23|14699.26|14619.26|14699.05|14619.05|8
1725344440000|2024-09-03 06:20:40|14699.24|14619.24|14698.38|14618.38|14699.24|14619.24|14698.38|14618.38|10
1725344450000|2024-09-03 06:20:50|14698.3|14618.3|14698.18|14618.18|14698.56|14618.56|14698.18|14618.18|6
1725344460000|2024-09-03 06:21:00|14698.25|14618.25|14696.92|14616.92|14698.25|14618.25|14696.92|14616.92|9
1725344470000|2024-09-03 06:21:10|14696.91|14616.91|14696.7|14616.7|14696.91|14616.91|14696.67|14616.67|6
1725344480000|2024-09-03 06:21:20|14696.69|14616.69|14695.23|14615.23|14696.84|14616.84|14695.23|14615.23|8
1725344490000|2024-09-03 06:21:30|14695.11|14615.11|14695.37|14615.37|14695.47|14615.47|14695.11|14615.11|10
1725344500000|2024-09-03 06:21:40|14695.27|14615.27|14696.02|14616.02|14696.47|14616.47|14695.26|14615.26|9
1725344510000|2024-09-03 06:21:50|14695.94|14615.94|14695.45|14615.45|14695.94|14615.94|14695.45|14615.45|10
1725344520000|2024-09-03 06:22:00|14695.39|14615.39|14695.68|14615.68|14696|14616|14695.36|14615.36|9
1725344530000|2024-09-03 06:22:10|14695.52|14615.52|14695.39|14615.39|14695.52|14615.52|14695.26|14615.26|9
1725344540000|2024-09-03 06:22:20|14695.23|14615.23|14695.19|14615.19|14695.39|14615.39|14694.95|14614.95|7
1725344550000|2024-09-03 06:22:30|14694.82|14614.82|14692.49|14612.49|14694.82|14614.82|14692.36|14612.36|10
1725344560000|2024-09-03 06:22:40|14692.35|14612.35|14690.9|14610.9|14693.1|14613.1|14690.9|14610.9|10
1725344570000|2024-09-03 06:22:50|14690.82|14610.82|14687.51|14607.51|14690.82|14610.82|14687.51|14607.51|10
1725344580000|2024-09-03 06:23:00|14687.49|14607.49|14686.72|14606.72|14687.49|14607.49|14686.72|14606.72|8
1725344590000|2024-09-03 06:23:10|14686.64|14606.64|14684.17|14604.17|14686.64|14606.64|14684.17|14604.17|10
1725344600000|2024-09-03 06:23:20|14684.19|14604.19|14680.89|14600.89|14684.22|14604.22|14680.89|14600.89|10
1725344610000|2024-09-03 06:23:30|14680.82|14600.82|14679.98|14599.98|14680.82|14600.82|14679.76|14599.76|10
1725344620000|2024-09-03 06:23:40|14679.72|14599.72|14679.04|14599.04|14680.04|14600.04|14679.04|14599.04|8
1725344630000|2024-09-03 06:23:50|14678.68|14598.68|14678.12|14598.12|14678.68|14598.68|14678.12|14598.12|7
1725344640000|2024-09-03 06:24:00|14678.08|14598.08|14679.59|14599.59|14679.69|14599.69|14678.08|14598.08|10
1725344650000|2024-09-03 06:24:10|14679.6|14599.6|14680.71|14600.71|14680.71|14600.71|14679.32|14599.32|9
1725344660000|2024-09-03 06:24:20|14680.74|14600.74|14682.71|14602.71|14682.71|14602.71|14680.63|14600.63|9
1725344670000|2024-09-03 06:24:30|14682.74|14602.74|14682.71|14602.71|14682.86|14602.86|14682.4|14602.4|8
1725344680000|2024-09-03 06:24:40|14682.8|14602.8|14684.34|14604.34|14684.34|14604.34|14682.8|14602.8|10
1725344690000|2024-09-03 06:24:50|14683.46|14603.46|14683.01|14603.01|14683.53|14603.53|14683.01|14603.01|10
1725344700000|2024-09-03 06:25:00|14682.99|14602.99|14683.3|14603.3|14683.3|14603.3|14682.88|14602.88|9
1725344710000|2024-09-03 06:25:10|14683.45|14603.45|14683.91|14603.91|14683.91|14603.91|14683.45|14603.45|9
1725344720000|2024-09-03 06:25:20|14683.93|14603.93|14683.08|14603.08|14683.93|14603.93|14683.08|14603.08|9
1725344730000|2024-09-03 06:25:30|14683.1|14603.1|14681.6|14601.6|14683.1|14603.1|14681.6|14601.6|9
1725344740000|2024-09-03 06:25:40|14681.49|14601.49|14681.07|14601.07|14681.49|14601.49|14681.07|14601.07|9
1725344750000|2024-09-03 06:25:50|14681.08|14601.08|14681.14|14601.14|14681.17|14601.17|14680.99|14600.99|8
1725344760000|2024-09-03 06:26:00|14680.96|14600.96|14680.38|14600.38|14681.13|14601.13|14680.38|14600.38|9
1725344770000|2024-09-03 06:26:10|14680.37|14600.37|14679.73|14599.73|14680.37|14600.37|14679.73|14599.73|8
1725344780000|2024-09-03 06:26:20|14679.57|14599.57|14678.92|14598.92|14679.57|14599.57|14678.15|14598.15|10
1725344790000|2024-09-03 06:26:30|14678.93|14598.93|14678.52|14598.52|14678.96|14598.96|14678.52|14598.52|10
1725344800000|2024-09-03 06:26:40|14678.47|14598.47|14677.49|14597.49|14678.66|14598.66|14677.44|14597.44|9
1725344810000|2024-09-03 06:26:50|14676.97|14596.97|14673.86|14593.86|14676.97|14596.97|14673.86|14593.86|10
1725344820000|2024-09-03 06:27:00|14673.92|14593.92|14671.92|14591.92|14674.47|14594.47|14671.92|14591.92|10
1725344830000|2024-09-03 06:27:10|14671.95|14591.95|14670.15|14590.15|14671.95|14591.95|14670.15|14590.15|8
1725344840000|2024-09-03 06:27:20|14669.79|14589.79|14669.99|14589.99|14670.45|14590.45|14669.79|14589.79|9
1725344850000|2024-09-03 06:27:30|14669.96|14589.96|14669.71|14589.71|14670|14590|14669.56|14589.56|7
1725344860000|2024-09-03 06:27:40|14669.67|14589.67|14670.81|14590.81|14670.81|14590.81|14669.67|14589.67|6
1725344870000|2024-09-03 06:27:50|14670.33|14590.33|14669.23|14589.23|14670.33|14590.33|14669.02|14589.02|10
1725344880000|2024-09-03 06:28:00|14669.32|14589.32|14672.04|14592.04|14672.04|14592.04|14669.32|14589.32|10
1725344890000|2024-09-03 06:28:10|14672.52|14592.52|14672.52|14592.52|14672.55|14592.55|14672.39|14592.39|6
1725344900000|2024-09-03 06:28:20|14672.54|14592.54|14675.74|14595.74|14675.74|14595.74|14672.54|14592.54|6
1725344910000|2024-09-03 06:28:30|14675.77|14595.77|14680.7|14600.7|14680.7|14600.7|14675.77|14595.77|10
1725344920000|2024-09-03 06:28:40|14681.83|14601.83|14682.6|14602.6|14682.68|14602.68|14681.83|14601.83|9
1725344930000|2024-09-03 06:28:50|14682.48|14602.48|14682.67|14602.67|14682.87|14602.87|14682.43|14602.43|9
1725344940000|2024-09-03 06:29:00|14683.02|14603.02|14682.27|14602.27|14683.02|14603.02|14681.84|14601.84|10
1725344950000|2024-09-03 06:29:10|14682.28|14602.28|14683.24|14603.24|14683.24|14603.24|14682.28|14602.28|8
1725344960000|2024-09-03 06:29:20|14683.25|14603.25|14683.44|14603.44|14683.45|14603.45|14683.22|14603.22|5
1725344970000|2024-09-03 06:29:30|14683.46|14603.46|14683.84|14603.84|14683.84|14603.84|14683.32|14603.32|9
1725344980000|2024-09-03 06:29:40|14683.6|14603.6|14684.13|14604.13|14684.31|14604.31|14683.6|14603.6|10
1725344990000|2024-09-03 06:29:50|14683.63|14603.63|14684.63|14604.63|14685.68|14605.68|14683.63|14603.63|8
1725345000000|2024-09-03 06:30:00|14684.62|14604.62|14685.94|14605.94|14685.94|14605.94|14684.62|14604.62|8
1725345010000|2024-09-03 06:30:10|14685.95|14605.95|14686.78|14606.78|14686.82|14606.82|14685.95|14605.95|10
1725345020000|2024-09-03 06:30:20|14687.36|14607.36|14689.03|14609.03|14689.03|14609.03|14687.36|14607.36|7
1725345030000|2024-09-03 06:30:30|14689.69|14609.69|14691.03|14611.03|14691.03|14611.03|14689.69|14609.69|10
1725345040000|2024-09-03 06:30:40|14691.05|14611.05|14691.02|14611.02|14691.18|14611.18|14690.98|14610.98|10
1725345050000|2024-09-03 06:30:50|14691.03|14611.03|14691.08|14611.08|14691.19|14611.19|14690.98|14610.98|8
1725345060000|2024-09-03 06:31:00|14691.23|14611.23|14689.94|14609.94|14691.65|14611.65|14689.94|14609.94|10
1725345070000|2024-09-03 06:31:10|14689.68|14609.68|14689.75|14609.75|14689.85|14609.85|14689.57|14609.57|10
1725345080000|2024-09-03 06:31:20|14689.89|14609.89|14690.56|14610.56|14690.56|14610.56|14689.87|14609.87|10
1725345090000|2024-09-03 06:31:30|14690.78|14610.78|14690.23|14610.23|14690.78|14610.78|14690.13|14610.13|10
1725345100000|2024-09-03 06:31:40|14690.08|14610.08|14691.47|14611.47|14691.79|14611.79|14690.08|14610.08|10
1725345110000|2024-09-03 06:31:50|14691.25|14611.25|14689.65|14609.65|14691.25|14611.25|14689.65|14609.65|10
1725345120000|2024-09-03 06:32:00|14689.45|14609.45|14689.24|14609.24|14689.46|14609.46|14689.24|14609.24|10
1725345130000|2024-09-03 06:32:10|14689.18|14609.18|14690.68|14610.68|14691.05|14611.05|14689.18|14609.18|10
1725345140000|2024-09-03 06:32:20|14690.69|14610.69|14692.22|14612.22|14692.22|14612.22|14690.65|14610.65|9
1725345150000|2024-09-03 06:32:30|14692.56|14612.56|14691.56|14611.56|14692.73|14612.73|14691.56|14611.56|10
1725345160000|2024-09-03 06:32:40|14691.19|14611.19|14690.13|14610.13|14691.19|14611.19|14690.03|14610.03|10
1725345170000|2024-09-03 06:32:50|14690.92|14610.92|14689.09|14609.09|14690.92|14610.92|14689.09|14609.09|10
1725345180000|2024-09-03 06:33:00|14688.78|14608.78|14689.06|14609.06|14689.56|14609.56|14688.03|14608.03|10
1725345190000|2024-09-03 06:33:10|14689.08|14609.08|14686.99|14606.99|14689.08|14609.08|14686.99|14606.99|10
1725345200000|2024-09-03 06:33:20|14687.18|14607.18|14686.76|14606.76|14687.19|14607.19|14686.76|14606.76|6
1725345210000|2024-09-03 06:33:30|14686.72|14606.72|14687.3|14607.3|14687.98|14607.98|14686.72|14606.72|8
1725345220000|2024-09-03 06:33:40|14687.08|14607.08|14686.6|14606.6|14687.08|14607.08|14686.35|14606.35|10
1725345230000|2024-09-03 06:33:50|14686.75|14606.75|14686.46|14606.46|14686.75|14606.75|14686.25|14606.25|8
1725345240000|2024-09-03 06:34:00|14686.32|14606.32|14685.11|14605.11|14686.32|14606.32|14685.11|14605.11|8
1725345250000|2024-09-03 06:34:10|14684.5|14604.5|14684.69|14604.69|14685.43|14605.43|14684.5|14604.5|8
1725345260000|2024-09-03 06:34:20|14684.62|14604.62|14683.19|14603.19|14684.62|14604.62|14683.19|14603.19|10
1725345270000|2024-09-03 06:34:30|14683.41|14603.41|14681.64|14601.64|14683.41|14603.41|14681.64|14601.64|10
1725345280000|2024-09-03 06:34:40|14681.52|14601.52|14680.82|14600.82|14682.19|14602.19|14680.82|14600.82|7
1725345290000|2024-09-03 06:34:50|14680.62|14600.62|14678.61|14598.61|14680.68|14600.68|14678.61|14598.61|10
1725345300000|2024-09-03 06:35:00|14678.25|14598.25|14675.05|14595.05|14678.25|14598.25|14675.05|14595.05|10
1725345310000|2024-09-03 06:35:10|14674.65|14594.65|14675.66|14595.66|14675.66|14595.66|14674.14|14594.14|10
1725345320000|2024-09-03 06:35:20|14675.78|14595.78|14675.8|14595.8|14676.24|14596.24|14675.78|14595.78|9
1725345330000|2024-09-03 06:35:30|14675.81|14595.81|14675.75|14595.75|14675.91|14595.91|14675.74|14595.74|8
1725345340000|2024-09-03 06:35:40|14675.64|14595.64|14675.77|14595.77|14675.77|14595.77|14675.41|14595.41|9
1725345350000|2024-09-03 06:35:50|14675.8|14595.8|14675.62|14595.62|14675.88|14595.88|14675.6|14595.6|8
1725345360000|2024-09-03 06:36:00|14675.88|14595.88|14674.62|14594.62|14676.02|14596.02|14674.62|14594.62|9
1725345370000|2024-09-03 06:36:10|14674.71|14594.71|14675.3|14595.3|14675.3|14595.3|14674.71|14594.71|9
1725345380000|2024-09-03 06:36:20|14675.29|14595.29|14674.12|14594.12|14675.29|14595.29|14673.84|14593.84|10
1725345390000|2024-09-03 06:36:30|14674.44|14594.44|14674.36|14594.36|14674.59|14594.59|14673.86|14593.86|10
1725345400000|2024-09-03 06:36:40|14674.16|14594.16|14672.76|14592.76|14674.16|14594.16|14672.76|14592.76|10
1725345410000|2024-09-03 06:36:50|14672.79|14592.79|14671.79|14591.79|14673.09|14593.09|14671.79|14591.79|8
1725345420000|2024-09-03 06:37:00|14671.85|14591.85|14671.79|14591.79|14671.89|14591.89|14671.77|14591.77|8
1725345430000|2024-09-03 06:37:10|14671.77|14591.77|14672.17|14592.17|14672.17|14592.17|14671.7|14591.7|9
1725345440000|2024-09-03 06:37:20|14672.22|14592.22|14672.28|14592.28|14672.55|14592.55|14672.22|14592.22|8
1725345450000|2024-09-03 06:37:30|14672.29|14592.29|14671.18|14591.18|14672.29|14592.29|14671.18|14591.18|8
1725345460000|2024-09-03 06:37:40|14671.17|14591.17|14670.57|14590.57|14671.17|14591.17|14670.57|14590.57|10
1725345470000|2024-09-03 06:37:50|14670.5|14590.5|14670.57|14590.57|14670.57|14590.57|14670.4|14590.4|8
1725345480000|2024-09-03 06:38:00|14670.91|14590.91|14673.65|14593.65|14673.67|14593.67|14670.91|14590.91|9
1725345490000|2024-09-03 06:38:10|14673.76|14593.76|14672.72|14592.72|14673.92|14593.92|14672.7|14592.7|10
1725345500000|2024-09-03 06:38:20|14672.7|14592.7|14673.64|14593.64|14673.64|14593.64|14672.7|14592.7|7
1725345510000|2024-09-03 06:38:30|14673.65|14593.65|14673.68|14593.68|14673.69|14593.69|14673.45|14593.45|5
1725345520000|2024-09-03 06:38:40|14673.78|14593.78|14673.76|14593.76|14673.78|14593.78|14673.76|14593.76|4
1725345530000|2024-09-03 06:38:50|14673.77|14593.77|14674.47|14594.47|14674.47|14594.47|14673.77|14593.77|4
1725345540000|2024-09-03 06:39:00|14674.7|14594.7|14673.88|14593.88|14674.93|14594.93|14673.88|14593.88|9
1725345550000|2024-09-03 06:39:10|14673.81|14593.81|14673.71|14593.71|14673.85|14593.85|14673.58|14593.58|10
1725345560000|2024-09-03 06:39:20|14673.4|14593.4|14671.34|14591.34|14673.44|14593.44|14671.34|14591.34|9
1725345570000|2024-09-03 06:39:30|14671.24|14591.24|14670.52|14590.52|14671.24|14591.24|14670.34|14590.34|10
1725345580000|2024-09-03 06:39:40|14670.61|14590.61|14670.19|14590.19|14670.74|14590.74|14670.19|14590.19|10
1725345590000|2024-09-03 06:39:50|14669.91|14589.91|14669.93|14589.93|14669.93|14589.93|14669.66|14589.66|9
1725345600000|2024-09-03 06:40:00|14669.78|14589.78|14670.09|14590.09|14670.19|14590.19|14669.7|14589.7|9
1725345610000|2024-09-03 06:40:10|14670.19|14590.19|14669.16|14589.16|14670.19|14590.19|14669.11|14589.11|9
1725345620000|2024-09-03 06:40:20|14669.23|14589.23|14669.61|14589.61|14669.61|14589.61|14669.04|14589.04|8
1725345630000|2024-09-03 06:40:30|14669.63|14589.63|14670.02|14590.02|14670.09|14590.09|14669.63|14589.63|9
1725345640000|2024-09-03 06:40:40|14670.31|14590.31|14670.43|14590.43|14670.56|14590.56|14670.31|14590.31|9
1725345650000|2024-09-03 06:40:50|14670.47|14590.47|14671.2|14591.2|14671.2|14591.2|14670.47|14590.47|8
1725345660000|2024-09-03 06:41:00|14671.53|14591.53|14673.56|14593.56|14673.56|14593.56|14671.53|14591.53|10
1725345670000|2024-09-03 06:41:10|14673.91|14593.91|14676.13|14596.13|14676.13|14596.13|14673.91|14593.91|10
1725345680000|2024-09-03 06:41:20|14676.18|14596.18|14678.25|14598.25|14678.25|14598.25|14675.92|14595.92|10
1725345690000|2024-09-03 06:41:30|14678.34|14598.34|14679.14|14599.14|14679.26|14599.26|14678.34|14598.34|8
1725345700000|2024-09-03 06:41:40|14679.32|14599.32|14679.32|14599.32|14679.53|14599.53|14679.22|14599.22|10
1725345710000|2024-09-03 06:41:50|14679.96|14599.96|14676.89|14596.89|14680.1|14600.1|14676.89|14596.89|10
1725345720000|2024-09-03 06:42:00|14676.85|14596.85|14678.93|14598.93|14679.17|14599.17|14676.65|14596.65|10
1725345730000|2024-09-03 06:42:10|14678.66|14598.66|14679.09|14599.09|14679.09|14599.09|14678.53|14598.53|10
1725345740000|2024-09-03 06:42:20|14679.49|14599.49|14680.84|14600.84|14681.39|14601.39|14679.49|14599.49|10
1725345750000|2024-09-03 06:42:30|14681.1|14601.1|14683.65|14603.65|14683.65|14603.65|14681.1|14601.1|10
1725345760000|2024-09-03 06:42:40|14684.2|14604.2|14684.12|14604.12|14684.52|14604.52|14684.12|14604.12|10
1725345770000|2024-09-03 06:42:50|14684.1|14604.1|14684.44|14604.44|14685.11|14605.11|14684.1|14604.1|10
1725345780000|2024-09-03 06:43:00|14684.26|14604.26|14685.29|14605.29|14685.38|14605.38|14684.19|14604.19|9
1725345790000|2024-09-03 06:43:10|14685.24|14605.24|14686.24|14606.24|14686.24|14606.24|14685.16|14605.16|9
1725345800000|2024-09-03 06:43:20|14686.25|14606.25|14686.22|14606.22|14686.26|14606.26|14685.58|14605.58|8
1725345810000|2024-09-03 06:43:30|14686.23|14606.23|14685.06|14605.06|14686.5|14606.5|14684.98|14604.98|9
1725345820000|2024-09-03 06:43:40|14685.44|14605.44|14686.89|14606.89|14686.89|14606.89|14685.36|14605.36|9
1725345830000|2024-09-03 06:43:50|14687.15|14607.15|14686.38|14606.38|14687.74|14607.74|14686.38|14606.38|9
1725345840000|2024-09-03 06:44:00|14685.92|14605.92|14683.76|14603.76|14685.92|14605.92|14683.76|14603.76|10
1725345850000|2024-09-03 06:44:10|14683.69|14603.69|14684.27|14604.27|14684.29|14604.29|14683.69|14603.69|7
1725345860000|2024-09-03 06:44:20|14684.17|14604.17|14684.17|14604.17|14684.17|14604.17|14683.61|14603.61|10
1725345870000|2024-09-03 06:44:30|14684.44|14604.44|14686.16|14606.16|14686.16|14606.16|14684.44|14604.44|9
1725345880000|2024-09-03 06:44:40|14686.2|14606.2|14686.61|14606.61|14686.64|14606.64|14685.79|14605.79|9
1725345890000|2024-09-03 06:44:50|14686.97|14606.97|14689.04|14609.04|14689.04|14609.04|14686.97|14606.97|10
1725345900000|2024-09-03 06:45:00|14689.13|14609.13|14685.57|14605.57|14689.19|14609.19|14685.57|14605.57|10
1725345910000|2024-09-03 06:45:10|14685.38|14605.38|14686.32|14606.32|14686.82|14606.82|14685.38|14605.38|10
1725345920000|2024-09-03 06:45:20|14687.11|14607.11|14684.1|14604.1|14687.69|14607.69|14684.1|14604.1|10
1725345930000|2024-09-03 06:45:30|14683.86|14603.86|14683.24|14603.24|14683.86|14603.86|14683.24|14603.24|6
1725345940000|2024-09-03 06:45:40|14683.25|14603.25|14684.82|14604.82|14684.82|14604.82|14683.25|14603.25|8
1725345950000|2024-09-03 06:45:50|14684.85|14604.85|14687.41|14607.41|14687.41|14607.41|14684.85|14604.85|10
1725345960000|2024-09-03 06:46:00|14687.3|14607.3|14687.06|14607.06|14687.47|14607.47|14687.06|14607.06|8
1725345970000|2024-09-03 06:46:10|14687.05|14607.05|14686.99|14606.99|14687.05|14607.05|14686.68|14606.68|9
1725345980000|2024-09-03 06:46:20|14687|14607|14686.93|14606.93|14687|14607|14686.39|14606.39|7
1725345990000|2024-09-03 06:46:30|14687.21|14607.21|14686.83|14606.83|14687.22|14607.22|14686.83|14606.83|9
1725346000000|2024-09-03 06:46:40|14686.82|14606.82|14686.05|14606.05|14686.82|14606.82|14686.05|14606.05|9
1725346010000|2024-09-03 06:46:50|14686.09|14606.09|14685.09|14605.09|14686.09|14606.09|14685.09|14605.09|9
1725346020000|2024-09-03 06:47:00|14685.14|14605.14|14685.21|14605.21|14685.21|14605.21|14685.12|14605.12|6
1725346030000|2024-09-03 06:47:10|14685.27|14605.27|14685.1|14605.1|14685.36|14605.36|14685.1|14605.1|6
1725346040000|2024-09-03 06:47:20|14685.08|14605.08|14683.15|14603.15|14685.08|14605.08|14683.15|14603.15|9
1725346050000|2024-09-03 06:47:30|14682.39|14602.39|14681.37|14601.37|14682.39|14602.39|14681.21|14601.21|9
1725346060000|2024-09-03 06:47:40|14681.36|14601.36|14681.32|14601.32|14681.94|14601.94|14681.25|14601.25|10
1725346070000|2024-09-03 06:47:50|14681.2|14601.2|14682.75|14602.75|14682.75|14602.75|14681.12|14601.12|8
1725346080000|2024-09-03 06:48:00|14682.55|14602.55|14682.83|14602.83|14683.25|14603.25|14682.55|14602.55|7
1725346090000|2024-09-03 06:48:10|14682.77|14602.77|14680.43|14600.43|14682.77|14602.77|14680.43|14600.43|9
1725346100000|2024-09-03 06:48:20|14680.38|14600.38|14680.05|14600.05|14680.38|14600.38|14680|14600|10
1725346110000|2024-09-03 06:48:30|14680.03|14600.03|14679.68|14599.68|14680.03|14600.03|14679.68|14599.68|8
1725346120000|2024-09-03 06:48:40|14679.86|14599.86|14680.13|14600.13|14680.15|14600.15|14679.83|14599.83|8
1725346130000|2024-09-03 06:48:50|14680.09|14600.09|14681.37|14601.37|14681.37|14601.37|14680.09|14600.09|9
1725346140000|2024-09-03 06:49:00|14681.45|14601.45|14682.69|14602.69|14682.69|14602.69|14681.4|14601.4|9
1725346150000|2024-09-03 06:49:10|14682.54|14602.54|14682.06|14602.06|14682.54|14602.54|14682.05|14602.05|7
1725346160000|2024-09-03 06:49:20|14681.84|14601.84|14681.14|14601.14|14681.84|14601.84|14680.99|14600.99|8
1725346170000|2024-09-03 06:49:30|14681.09|14601.09|14680.58|14600.58|14681.09|14601.09|14680.58|14600.58|5
1725346180000|2024-09-03 06:49:40|14680.33|14600.33|14680.91|14600.91|14680.91|14600.91|14680|14600|8
1725346190000|2024-09-03 06:49:50|14681.44|14601.44|14681.55|14601.55|14681.69|14601.69|14681.44|14601.44|8
1725346200000|2024-09-03 06:50:00|14681.57|14601.57|14681.69|14601.69|14681.69|14601.69|14681.38|14601.38|9
1725346210000|2024-09-03 06:50:10|14681.74|14601.74|14682.22|14602.22|14682.22|14602.22|14681.74|14601.74|5
1725346220000|2024-09-03 06:50:20|14682.27|14602.27|14680.45|14600.45|14682.36|14602.36|14680.45|14600.45|10
1725346230000|2024-09-03 06:50:30|14680.33|14600.33|14680.83|14600.83|14680.83|14600.83|14680.33|14600.33|10
1725346240000|2024-09-03 06:50:40|14680.84|14600.84|14681.31|14601.31|14681.38|14601.38|14680.84|14600.84|9
1725346250000|2024-09-03 06:50:50|14682.23|14602.23|14683.8|14603.8|14683.8|14603.8|14682.23|14602.23|10
1725346260000|2024-09-03 06:51:00|14683.7|14603.7|14683.7|14603.7|14683.84|14603.84|14683.62|14603.62|8
1725346270000|2024-09-03 06:51:10|14683.72|14603.72|14683.91|14603.91|14683.94|14603.94|14683.7|14603.7|7
1725346280000|2024-09-03 06:51:20|14683.89|14603.89|14684.19|14604.19|14684.19|14604.19|14683.86|14603.86|5
1725346290000|2024-09-03 06:51:30|14683.77|14603.77|14683.56|14603.56|14683.79|14603.79|14683.56|14603.56|6
1725346300000|2024-09-03 06:51:40|14683.55|14603.55|14683.05|14603.05|14683.55|14603.55|14683.05|14603.05|5
1725346310000|2024-09-03 06:51:50|14683.03|14603.03|14682.46|14602.46|14683.03|14603.03|14682.34|14602.34|6
1725346320000|2024-09-03 06:52:00|14682.44|14602.44|14682.43|14602.43|14682.44|14602.44|14682.32|14602.32|3
1725346330000|2024-09-03 06:52:10|14682.75|14602.75|14682.78|14602.78|14682.79|14602.79|14682.58|14602.58|7
1725346340000|2024-09-03 06:52:20|14682.56|14602.56|14681.85|14601.85|14682.56|14602.56|14681.82|14601.82|7
1725346350000|2024-09-03 06:52:30|14681.83|14601.83|14686.84|14606.84|14686.84|14606.84|14681.32|14601.32|9
1725346360000|2024-09-03 06:52:40|14686.82|14606.82|14686.51|14606.51|14686.83|14606.83|14686.51|14606.51|4
1725346370000|2024-09-03 06:52:50|14686.35|14606.35|14685.27|14605.27|14686.43|14606.43|14685.05|14605.05|10
1725346380000|2024-09-03 06:53:00|14685.29|14605.29|14684.52|14604.52|14685.3|14605.3|14684.52|14604.52|10
1725346390000|2024-09-03 06:53:10|14684.35|14604.35|14684.5|14604.5|14684.5|14604.5|14684.34|14604.34|6
1725346400000|2024-09-03 06:53:20|14684.51|14604.51|14684.49|14604.49|14684.51|14604.51|14684.4|14604.4|6
1725346410000|2024-09-03 06:53:30|14684.5|14604.5|14684.02|14604.02|14684.5|14604.5|14684.02|14604.02|6
1725346420000|2024-09-03 06:53:40|14683.92|14603.92|14682.64|14602.64|14683.92|14603.92|14682.64|14602.64|8
1725346430000|2024-09-03 06:53:50|14682.63|14602.63|14682.29|14602.29|14682.63|14602.63|14682.15|14602.15|8
1725346440000|2024-09-03 06:54:00|14682.26|14602.26|14681.03|14601.03|14682.26|14602.26|14681.03|14601.03|8
1725346450000|2024-09-03 06:54:10|14681|14601|14681.73|14601.73|14683.31|14603.31|14680.98|14600.98|5
1725346460000|2024-09-03 06:54:20|14681.74|14601.74|14681.74|14601.74|14681.74|14601.74|14681.44|14601.44|9
1725346470000|2024-09-03 06:54:30|14681.78|14601.78|14682.33|14602.33|14682.33|14602.33|14681.77|14601.77|4
1725346480000|2024-09-03 06:54:40|14682.61|14602.61|14682.62|14602.62|14682.62|14602.62|14682.47|14602.47|8
1725346490000|2024-09-03 06:54:50|14682.61|14602.61|14680.88|14600.88|14682.68|14602.68|14680.88|14600.88|10
1725346500000|2024-09-03 06:55:00|14680.85|14600.85|14677.7|14597.7|14680.85|14600.85|14677.7|14597.7|9
1725346510000|2024-09-03 06:55:10|14676.03|14596.03|14674.73|14594.73|14676.03|14596.03|14674.67|14594.67|10
1725346520000|2024-09-03 06:55:20|14674.7|14594.7|14673.94|14593.94|14674.79|14594.79|14673.94|14593.94|10
1725346530000|2024-09-03 06:55:30|14673.88|14593.88|14674.28|14594.28|14674.28|14594.28|14673.86|14593.86|9
1725346540000|2024-09-03 06:55:40|14674.12|14594.12|14674.66|14594.66|14674.66|14594.66|14674.12|14594.12|7
1725346550000|2024-09-03 06:55:50|14674.68|14594.68|14674.05|14594.05|14674.71|14594.71|14674.05|14594.05|9
1725346560000|2024-09-03 06:56:00|14673.48|14593.48|14674.19|14594.19|14674.24|14594.24|14673.48|14593.48|9
1725346570000|2024-09-03 06:56:10|14674.15|14594.15|14674.14|14594.14|14674.15|14594.15|14674.1|14594.1|6
1725346580000|2024-09-03 06:56:20|14674.22|14594.22|14674.24|14594.24|14674.31|14594.31|14674.04|14594.04|7
1725346590000|2024-09-03 06:56:30|14674.36|14594.36|14675.42|14595.42|14675.42|14595.42|14674.36|14594.36|8
1725346600000|2024-09-03 06:56:40|14675.43|14595.43|14674.84|14594.84|14675.43|14595.43|14674.84|14594.84|7
1725346610000|2024-09-03 06:56:50|14674.64|14594.64|14674.1|14594.1|14674.69|14594.69|14674.1|14594.1|9
1725346620000|2024-09-03 06:57:00|14674.14|14594.14|14674.13|14594.13|14674.14|14594.14|14673.87|14593.87|8
1725346630000|2024-09-03 06:57:10|14674.17|14594.17|14674.22|14594.22|14674.43|14594.43|14674.14|14594.14|9
1725346640000|2024-09-03 06:57:20|14673.25|14593.25|14673.53|14593.53|14675.15|14595.15|14673.22|14593.22|10
1725346650000|2024-09-03 06:57:30|14673.54|14593.54|14674.11|14594.11|14674.11|14594.11|14673.53|14593.53|9
1725346660000|2024-09-03 06:57:40|14674.36|14594.36|14671.98|14591.98|14674.36|14594.36|14671.86|14591.86|9
1725346670000|2024-09-03 06:57:50|14671.99|14591.99|14671.35|14591.35|14671.99|14591.99|14671.35|14591.35|10
1725346680000|2024-09-03 06:58:00|14671.34|14591.34|14671.21|14591.21|14671.48|14591.48|14671.16|14591.16|10
1725346690000|2024-09-03 06:58:10|14671.46|14591.46|14671.25|14591.25|14671.94|14591.94|14671.25|14591.25|8
1725346700000|2024-09-03 06:58:20|14671.16|14591.16|14671.7|14591.7|14671.7|14591.7|14671.16|14591.16|9
1725346710000|2024-09-03 06:58:30|14671.73|14591.73|14671.68|14591.68|14671.74|14591.74|14671.57|14591.57|6
1725346720000|2024-09-03 06:58:40|14671.64|14591.64|14671.07|14591.07|14671.64|14591.64|14671.07|14591.07|7
1725346730000|2024-09-03 06:58:50|14671.03|14591.03|14670.75|14590.75|14671.03|14591.03|14670.74|14590.74|10
1725346740000|2024-09-03 06:59:00|14670.73|14590.73|14670.49|14590.49|14670.98|14590.98|14670.49|14590.49|8
1725346750000|2024-09-03 06:59:10|14670.55|14590.55|14664.79|14584.79|14670.92|14590.92|14664.79|14584.79|8
1725346760000|2024-09-03 06:59:20|14663.21|14583.21|14663.61|14583.61|14663.61|14583.61|14663.05|14583.05|10
1725346770000|2024-09-03 06:59:30|14663.96|14583.96|14662.86|14582.86|14663.96|14583.96|14662.86|14582.86|9
1725346780000|2024-09-03 06:59:40|14662.85|14582.85|14663|14583|14663|14583|14662.84|14582.84|6
1725346790000|2024-09-03 06:59:50|14662.99|14582.99|14662.82|14582.82|14662.99|14582.99|14662.78|14582.78|7
1725346800000|2024-09-03 07:00:00|14662.84|14582.84|14663.58|14583.58|14663.91|14583.91|14662.82|14582.82|10
1725346810000|2024-09-03 07:00:10|14663.76|14583.76|14664.37|14584.37|14664.38|14584.38|14663.76|14583.76|10
1725346820000|2024-09-03 07:00:20|14664.56|14584.56|14663.22|14583.22|14664.65|14584.65|14662.57|14582.57|9
1725346830000|2024-09-03 07:00:30|14663.2|14583.2|14664.5|14584.5|14664.5|14584.5|14663.2|14583.2|10
1725346840000|2024-09-03 07:00:40|14664.52|14584.52|14664.85|14584.85|14664.85|14584.85|14664.52|14584.52|4
1725346850000|2024-09-03 07:00:50|14664.8|14584.8|14664.99|14584.99|14664.99|14584.99|14664.67|14584.67|7
1725346860000|2024-09-03 07:01:00|14664.92|14584.92|14665.96|14585.96|14665.96|14585.96|14664.84|14584.84|9
1725346870000|2024-09-03 07:01:10|14666.04|14586.04|14665.87|14585.87|14666.4|14586.4|14665.87|14585.87|8
1725346880000|2024-09-03 07:01:20|14666.04|14586.04|14666.31|14586.31|14666.43|14586.43|14666.04|14586.04|10
1725346890000|2024-09-03 07:01:30|14666.49|14586.49|14666.5|14586.5|14666.5|14586.5|14666.3|14586.3|9
1725346900000|2024-09-03 07:01:40|14666.7|14586.7|14666.68|14586.68|14666.7|14586.7|14666.66|14586.66|6
1725346910000|2024-09-03 07:01:50|14666.69|14586.69|14669.97|14589.97|14669.97|14589.97|14666.69|14586.69|9
1725346920000|2024-09-03 07:02:00|14670.09|14590.09|14670.52|14590.52|14670.53|14590.53|14670.09|14590.09|8
1725346930000|2024-09-03 07:02:10|14670.32|14590.32|14670.22|14590.22|14670.35|14590.35|14670.22|14590.22|6
1725346940000|2024-09-03 07:02:20|14670.47|14590.47|14670.31|14590.31|14671.25|14591.25|14670.31|14590.31|10
1725346950000|2024-09-03 07:02:30|14670.21|14590.21|14669.67|14589.67|14670.21|14590.21|14669.67|14589.67|7
1725346960000|2024-09-03 07:02:40|14669.3|14589.3|14669.1|14589.1|14669.3|14589.3|14668.52|14588.52|10
1725346970000|2024-09-03 07:02:50|14669.17|14589.17|14669.24|14589.24|14669.3|14589.3|14669.17|14589.17|8
1725346980000|2024-09-03 07:03:00|14669.25|14589.25|14670.97|14590.97|14670.97|14590.97|14669.25|14589.25|10
1725346990000|2024-09-03 07:03:10|14670.94|14590.94|14671.43|14591.43|14671.51|14591.51|14670.94|14590.94|9
1725347000000|2024-09-03 07:03:20|14671.37|14591.37|14671.92|14591.92|14671.92|14591.92|14671.34|14591.34|10
1725347010000|2024-09-03 07:03:30|14671.93|14591.93|14666.76|14586.76|14671.94|14591.94|14666.32|14586.32|9
1725347020000|2024-09-03 07:03:40|14667.29|14587.29|14668.32|14588.32|14668.62|14588.62|14667.29|14587.29|8
1725347030000|2024-09-03 07:03:50|14668.6|14588.6|14668.27|14588.27|14668.69|14588.69|14668.27|14588.27|10
1725347040000|2024-09-03 07:04:00|14668.25|14588.25|14668.58|14588.58|14668.58|14588.58|14668.25|14588.25|7
1725347050000|2024-09-03 07:04:10|14668.59|14588.59|14668.77|14588.77|14668.78|14588.78|14668.59|14588.59|5
1725347060000|2024-09-03 07:04:20|14668.78|14588.78|14670.73|14590.73|14670.88|14590.88|14668.78|14588.78|10
1725347070000|2024-09-03 07:04:30|14670.69|14590.69|14670.39|14590.39|14670.69|14590.69|14670.06|14590.06|10
1725347080000|2024-09-03 07:04:40|14670.37|14590.37|14671.16|14591.16|14671.16|14591.16|14670.1|14590.1|10
1725347090000|2024-09-03 07:04:50|14671.11|14591.11|14672.1|14592.1|14672.13|14592.13|14671.11|14591.11|7
1725347100000|2024-09-03 07:05:00|14672.06|14592.06|14671|14591|14672.06|14592.06|14670.77|14590.77|8
1725347110000|2024-09-03 07:05:10|14670.91|14590.91|14670.96|14590.96|14671.02|14591.02|14670.86|14590.86|8
1725347120000|2024-09-03 07:05:20|14670.91|14590.91|14672.62|14592.62|14672.62|14592.62|14670.77|14590.77|9
1725347130000|2024-09-03 07:05:30|14672.64|14592.64|14673.48|14593.48|14673.48|14593.48|14672.64|14592.64|8
1725347140000|2024-09-03 07:05:40|14673.5|14593.5|14673.56|14593.56|14674.82|14594.82|14673.5|14593.5|9
1725347150000|2024-09-03 07:05:50|14673.47|14593.47|14674.06|14594.06|14674.06|14594.06|14673.42|14593.42|8
1725347160000|2024-09-03 07:06:00|14674.08|14594.08|14674.38|14594.38|14674.38|14594.38|14674.08|14594.08|5
1725347170000|2024-09-03 07:06:10|14674.64|14594.64|14674.95|14594.95|14674.95|14594.95|14674.64|14594.64|6
1725347180000|2024-09-03 07:06:20|14675.05|14595.05|14675|14595|14675.32|14595.32|14675|14595|8
1725347190000|2024-09-03 07:06:30|14674.91|14594.91|14675.22|14595.22|14675.22|14595.22|14674.91|14594.91|6
1725347200000|2024-09-03 07:06:40|14674.95|14594.95|14676.84|14596.84|14676.87|14596.87|14674.95|14594.95|8
1725347210000|2024-09-03 07:06:50|14677.66|14597.66|14677.77|14597.77|14678.42|14598.42|14677.66|14597.66|9
1725347220000|2024-09-03 07:07:00|14677.68|14597.68|14677.82|14597.82|14677.82|14597.82|14677.55|14597.55|8
1725347230000|2024-09-03 07:07:10|14677.83|14597.83|14678.59|14598.59|14678.59|14598.59|14677.83|14597.83|8
1725347240000|2024-09-03 07:07:20|14678.66|14598.66|14678.86|14598.86|14678.86|14598.86|14678.47|14598.47|10
1725347250000|2024-09-03 07:07:30|14678.84|14598.84|14679.08|14599.08|14679.34|14599.34|14678.84|14598.84|7
1725347260000|2024-09-03 07:07:40|14679.11|14599.11|14679.03|14599.03|14679.54|14599.54|14679.03|14599.03|7
1725347270000|2024-09-03 07:07:50|14678.96|14598.96|14679.77|14599.77|14680.12|14600.12|14678.91|14598.91|8
1725347280000|2024-09-03 07:08:00|14679.73|14599.73|14678.61|14598.61|14679.73|14599.73|14678.61|14598.61|10
1725347290000|2024-09-03 07:08:10|14678.4|14598.4|14677.76|14597.76|14678.4|14598.4|14677.76|14597.76|10
1725347300000|2024-09-03 07:08:20|14677.75|14597.75|14678.24|14598.24|14678.24|14598.24|14677.55|14597.55|10
1725347310000|2024-09-03 07:08:30|14678.48|14598.48|14681|14601|14681|14601|14678.04|14598.04|10
1725347320000|2024-09-03 07:08:40|14681.03|14601.03|14680.11|14600.11|14681.25|14601.25|14680.07|14600.07|9
1725347330000|2024-09-03 07:08:50|14680.1|14600.1|14679.86|14599.86|14680.17|14600.17|14679.86|14599.86|9
1725347340000|2024-09-03 07:09:00|14679.81|14599.81|14679.29|14599.29|14679.81|14599.81|14679.29|14599.29|10
1725347350000|2024-09-03 07:09:10|14679.28|14599.28|14679.21|14599.21|14679.28|14599.28|14678.72|14598.72|10
1725347360000|2024-09-03 07:09:20|14679.22|14599.22|14680.79|14600.79|14680.81|14600.81|14679.22|14599.22|8
1725347370000|2024-09-03 07:09:30|14680.97|14600.97|14681.22|14601.22|14681.22|14601.22|14680.95|14600.95|8
1725347380000|2024-09-03 07:09:40|14681.09|14601.09|14681.09|14601.09|14681.22|14601.22|14681.09|14601.09|4
1725347390000|2024-09-03 07:09:50|14680.85|14600.85|14680.7|14600.7|14680.85|14600.85|14680.7|14600.7|7
1725347400000|2024-09-03 07:10:00|14680.68|14600.68|14679.88|14599.88|14680.68|14600.68|14679.88|14599.88|8
1725347410000|2024-09-03 07:10:10|14679.79|14599.79|14679.06|14599.06|14679.79|14599.79|14679.06|14599.06|9
1725347420000|2024-09-03 07:10:20|14679.01|14599.01|14679.52|14599.52|14680.48|14600.48|14679.01|14599.01|10
1725347430000|2024-09-03 07:10:30|14678.92|14598.92|14676.59|14596.59|14678.92|14598.92|14676.59|14596.59|10
1725347440000|2024-09-03 07:10:40|14676.49|14596.49|14674.97|14594.97|14676.49|14596.49|14674.97|14594.97|10
1725347450000|2024-09-03 07:10:50|14674.87|14594.87|14670.13|14590.13|14674.87|14594.87|14670.13|14590.13|10
1725347460000|2024-09-03 07:11:00|14669.88|14589.88|14664.67|14584.67|14669.88|14589.88|14664.67|14584.67|10
1725347470000|2024-09-03 07:11:10|14665.29|14585.29|14665.11|14585.11|14665.29|14585.29|14665.02|14585.02|10
1725347480000|2024-09-03 07:11:20|14665.14|14585.14|14663.78|14583.78|14665.14|14585.14|14663.78|14583.78|10
1725347490000|2024-09-03 07:11:30|14663.91|14583.91|14664.24|14584.24|14664.24|14584.24|14663.91|14583.91|8
1725347500000|2024-09-03 07:11:40|14664.21|14584.21|14664.96|14584.96|14664.96|14584.96|14664.21|14584.21|6
1725347510000|2024-09-03 07:11:50|14663.93|14583.93|14663.96|14583.96|14663.96|14583.96|14663.67|14583.67|9
1725347520000|2024-09-03 07:12:00|14663.95|14583.95|14662.55|14582.55|14663.95|14583.95|14662.55|14582.55|9
1725347530000|2024-09-03 07:12:10|14662.41|14582.41|14661.02|14581.02|14662.41|14582.41|14661.02|14581.02|8
1725347540000|2024-09-03 07:12:20|14660.75|14580.75|14661.47|14581.47|14661.47|14581.47|14660.67|14580.67|9
1725347550000|2024-09-03 07:12:30|14661.41|14581.41|14660.22|14580.22|14661.54|14581.54|14660.22|14580.22|10
1725347560000|2024-09-03 07:12:40|14660.36|14580.36|14660.8|14580.8|14661.01|14581.01|14660.28|14580.28|9
1725347570000|2024-09-03 07:12:50|14661.01|14581.01|14659.72|14579.72|14661.01|14581.01|14659.72|14579.72|6
1725347580000|2024-09-03 07:13:00|14659.63|14579.63|14660.4|14580.4|14660.56|14580.56|14659.63|14579.63|9
1725347590000|2024-09-03 07:13:10|14660.34|14580.34|14660.29|14580.29|14660.52|14580.52|14660.29|14580.29|9
1725347600000|2024-09-03 07:13:20|14660.28|14580.28|14660.24|14580.24|14660.29|14580.29|14660.1|14580.1|8
1725347610000|2024-09-03 07:13:30|14660.15|14580.15|14659.66|14579.66|14660.24|14580.24|14659.51|14579.51|10
1725347620000|2024-09-03 07:13:40|14659.68|14579.68|14659.23|14579.23|14659.68|14579.68|14659.23|14579.23|7
1725347630000|2024-09-03 07:13:50|14659.35|14579.35|14659.1|14579.1|14659.35|14579.35|14658.14|14578.14|10
1725347640000|2024-09-03 07:14:00|14659.08|14579.08|14658.32|14578.32|14659.08|14579.08|14658.32|14578.32|9
1725347650000|2024-09-03 07:14:10|14658.31|14578.31|14658.4|14578.4|14658.4|14578.4|14658.18|14578.18|10
1725347660000|2024-09-03 07:14:20|14659.13|14579.13|14659.91|14579.91|14659.91|14579.91|14659.13|14579.13|9
1725347670000|2024-09-03 07:14:30|14659.96|14579.96|14662.68|14582.68|14662.68|14582.68|14659.96|14579.96|9
1725347680000|2024-09-03 07:14:40|14662.72|14582.72|14662.99|14582.99|14662.99|14582.99|14662.72|14582.72|6
1725347690000|2024-09-03 07:14:50|14663.48|14583.48|14663.5|14583.5|14663.69|14583.69|14663.44|14583.44|7
1725347700000|2024-09-03 07:15:00|14663.64|14583.64|14664.18|14584.18|14664.21|14584.21|14663.57|14583.57|9
1725347710000|2024-09-03 07:15:10|14664.22|14584.22|14663.92|14583.92|14664.22|14584.22|14663.71|14583.71|9
1725347720000|2024-09-03 07:15:20|14663.91|14583.91|14664.39|14584.39|14664.39|14584.39|14663.78|14583.78|7
1725347730000|2024-09-03 07:15:30|14664.38|14584.38|14661.66|14581.66|14664.38|14584.38|14661.66|14581.66|10
1725347740000|2024-09-03 07:15:40|14661.55|14581.55|14661.4|14581.4|14661.88|14581.88|14661.4|14581.4|10
1725347750000|2024-09-03 07:15:50|14661.85|14581.85|14670.5|14590.5|14670.5|14590.5|14657.82|14577.82|9
1725347760000|2024-09-03 07:16:00|14670.39|14590.39|14670.05|14590.05|14670.73|14590.73|14670.05|14590.05|10
1725347770000|2024-09-03 07:16:10|14670|14590|14669.35|14589.35|14670|14590|14669.35|14589.35|10
1725347780000|2024-09-03 07:16:20|14669.31|14589.31|14668.07|14588.07|14669.31|14589.31|14668.07|14588.07|10
1725347790000|2024-09-03 07:16:30|14667.99|14587.99|14667.99|14587.99|14668.03|14588.03|14667.89|14587.89|9
1725347800000|2024-09-03 07:16:40|14667.98|14587.98|14668.01|14588.01|14668.01|14588.01|14667.86|14587.86|6
1725347810000|2024-09-03 07:16:50|14667.87|14587.87|14667.63|14587.63|14668|14588|14667.63|14587.63|8
1725347820000|2024-09-03 07:17:00|14667.61|14587.61|14668.3|14588.3|14668.32|14588.32|14667.56|14587.56|9
1725347830000|2024-09-03 07:17:10|14667.97|14587.97|14668.65|14588.65|14668.65|14588.65|14667.7|14587.7|9
1725347840000|2024-09-03 07:17:20|14668.96|14588.96|14669.71|14589.71|14670.04|14590.04|14668.96|14588.96|10
1725347850000|2024-09-03 07:17:30|14669.66|14589.66|14671.38|14591.38|14671.38|14591.38|14669.66|14589.66|10
1725347860000|2024-09-03 07:17:40|14672.11|14592.11|14672.92|14592.92|14673.03|14593.03|14672.11|14592.11|10
1725347870000|2024-09-03 07:17:50|14673.83|14593.83|14675.83|14595.83|14675.93|14595.93|14673.83|14593.83|9
1725347880000|2024-09-03 07:18:00|14675.89|14595.89|14675.58|14595.58|14676.29|14596.29|14675.58|14595.58|8
1725347890000|2024-09-03 07:18:10|14676.08|14596.08|14675.39|14595.39|14676.08|14596.08|14675.25|14595.25|9
1725347900000|2024-09-03 07:18:20|14675.45|14595.45|14674.68|14594.68|14675.56|14595.56|14674.46|14594.46|9
1725347910000|2024-09-03 07:18:30|14674.61|14594.61|14664.45|14584.45|14674.61|14594.61|14664.26|14584.26|9
1725347920000|2024-09-03 07:18:40|14664.54|14584.54|14665.31|14585.31|14665.34|14585.34|14664.35|14584.35|9
1725347930000|2024-09-03 07:18:50|14665.2|14585.2|14665.66|14585.66|14665.7|14585.7|14665.13|14585.13|9
1725347940000|2024-09-03 07:19:00|14665.42|14585.42|14665.38|14585.38|14665.42|14585.42|14665.38|14585.38|4
1725347950000|2024-09-03 07:19:10|14665.41|14585.41|14665.36|14585.36|14665.84|14585.84|14665.36|14585.36|9
1725347960000|2024-09-03 07:19:20|14665.35|14585.35|14665.06|14585.06|14665.51|14585.51|14665.06|14585.06|8
1725347970000|2024-09-03 07:19:30|14664.97|14584.97|14664.45|14584.45|14664.97|14584.97|14664.45|14584.45|8
1725347980000|2024-09-03 07:19:40|14664.39|14584.39|14664.3|14584.3|14664.39|14584.39|14664.3|14584.3|6
1725347990000|2024-09-03 07:19:50|14664.48|14584.48|14664.91|14584.91|14664.91|14584.91|14664.28|14584.28|8
1725348000000|2024-09-03 07:20:00|14665.24|14585.24|14664.05|14584.05|14665.24|14585.24|14664.04|14584.04|10
1725348010000|2024-09-03 07:20:10|14663.98|14583.98|14663.39|14583.39|14664.06|14584.06|14663.39|14583.39|9
1725348020000|2024-09-03 07:20:20|14663.37|14583.37|14664.29|14584.29|14664.29|14584.29|14663.37|14583.37|8
1725348030000|2024-09-03 07:20:30|14664.32|14584.32|14665.17|14585.17|14665.17|14585.17|14664.32|14584.32|8
1725348040000|2024-09-03 07:20:40|14665.3|14585.3|14666.25|14586.25|14666.25|14586.25|14665.3|14585.3|10
1725348050000|2024-09-03 07:20:50|14666.48|14586.48|14666.75|14586.75|14666.76|14586.76|14666.42|14586.42|9
1725348060000|2024-09-03 07:21:00|14666.77|14586.77|14668.55|14588.55|14668.73|14588.73|14666.74|14586.74|8
1725348070000|2024-09-03 07:21:10|14668.5|14588.5|14670.53|14590.53|14670.65|14590.65|14668.5|14588.5|9
1725348080000|2024-09-03 07:21:20|14670.52|14590.52|14670.59|14590.59|14670.71|14590.71|14670.52|14590.52|10
1725348090000|2024-09-03 07:21:30|14670.6|14590.6|14670.71|14590.71|14670.73|14590.73|14670.6|14590.6|6
1725348100000|2024-09-03 07:21:40|14670.56|14590.56|14670.5|14590.5|14670.57|14590.57|14670.41|14590.41|8
1725348110000|2024-09-03 07:21:50|14670.14|14590.14|14669.64|14589.64|14670.14|14590.14|14669.64|14589.64|7
1725348120000|2024-09-03 07:22:00|14669.53|14589.53|14668.79|14588.79|14669.53|14589.53|14668.78|14588.78|10
1725348130000|2024-09-03 07:22:10|14668.69|14588.69|14668.95|14588.95|14668.95|14588.95|14668.66|14588.66|8
1725348140000|2024-09-03 07:22:20|14668.96|14588.96|14669.74|14589.74|14669.74|14589.74|14668.96|14588.96|9
1725348150000|2024-09-03 07:22:30|14670.41|14590.41|14671.63|14591.63|14671.63|14591.63|14670.41|14590.41|10
1725348160000|2024-09-03 07:22:40|14671.62|14591.62|14671.24|14591.24|14671.64|14591.64|14671.24|14591.24|9
1725348170000|2024-09-03 07:22:50|14671.29|14591.29|14671.9|14591.9|14671.9|14591.9|14671.29|14591.29|7
1725348180000|2024-09-03 07:23:00|14672.11|14592.11|14673|14593|14673.07|14593.07|14672.11|14592.11|10
1725348190000|2024-09-03 07:23:10|14673.09|14593.09|14673.56|14593.56|14673.67|14593.67|14673.09|14593.09|10
1725348200000|2024-09-03 07:23:20|14673.8|14593.8|14674.2|14594.2|14674.2|14594.2|14673.8|14593.8|10
1725348210000|2024-09-03 07:23:30|14674.06|14594.06|14678.73|14598.73|14678.79|14598.79|14674.06|14594.06|8
1725348220000|2024-09-03 07:23:40|14678.71|14598.71|14679.05|14599.05|14679.05|14599.05|14678.09|14598.09|9
1725348230000|2024-09-03 07:23:50|14679.11|14599.11|14679.39|14599.39|14679.39|14599.39|14679.11|14599.11|9
1725348240000|2024-09-03 07:24:00|14679.34|14599.34|14679.47|14599.47|14679.47|14599.47|14679.34|14599.34|8
1725348250000|2024-09-03 07:24:10|14679.49|14599.49|14678.81|14598.81|14679.49|14599.49|14678.81|14598.81|10
1725348260000|2024-09-03 07:24:20|14678.79|14598.79|14677.4|14597.4|14678.79|14598.79|14677.4|14597.4|10
1725348270000|2024-09-03 07:24:30|14677.3|14597.3|14677.14|14597.14|14677.3|14597.3|14677.14|14597.14|8
1725348280000|2024-09-03 07:24:40|14677.13|14597.13|14676.79|14596.79|14677.13|14597.13|14676.79|14596.79|7
1725348290000|2024-09-03 07:24:50|14676.8|14596.8|14676.5|14596.5|14676.8|14596.8|14676.5|14596.5|8
1725348300000|2024-09-03 07:25:00|14676.49|14596.49|14676.21|14596.21|14676.54|14596.54|14676.21|14596.21|9
1725348310000|2024-09-03 07:25:10|14676.62|14596.62|14676.79|14596.79|14676.98|14596.98|14676.62|14596.62|10
1725348320000|2024-09-03 07:25:20|14676.85|14596.85|14677.11|14597.11|14677.11|14597.11|14676.85|14596.85|7
1725348330000|2024-09-03 07:25:30|14677.1|14597.1|14677.49|14597.49|14677.51|14597.51|14677.1|14597.1|7
1725348340000|2024-09-03 07:25:40|14677.5|14597.5|14678.33|14598.33|14678.33|14598.33|14677.43|14597.43|9
1725348350000|2024-09-03 07:25:50|14678.28|14598.28|14678.38|14598.38|14678.57|14598.57|14678.26|14598.26|9
1725348360000|2024-09-03 07:26:00|14678.44|14598.44|14678.72|14598.72|14678.72|14598.72|14678.36|14598.36|9
1725348370000|2024-09-03 07:26:10|14678.78|14598.78|14678.93|14598.93|14678.95|14598.95|14678.64|14598.64|10
1725348380000|2024-09-03 07:26:20|14679.01|14599.01|14679.09|14599.09|14679.09|14599.09|14678.89|14598.89|9
1725348390000|2024-09-03 07:26:30|14679.15|14599.15|14679.26|14599.26|14679.26|14599.26|14679.15|14599.15|7
1725348400000|2024-09-03 07:26:40|14679.27|14599.27|14680.07|14600.07|14680.07|14600.07|14679.27|14599.27|8
1725348410000|2024-09-03 07:26:50|14680.2|14600.2|14679.92|14599.92|14680.33|14600.33|14679.92|14599.92|7
1725348420000|2024-09-03 07:27:00|14679.81|14599.81|14680.21|14600.21|14680.21|14600.21|14679.63|14599.63|9
1725348430000|2024-09-03 07:27:10|14680.33|14600.33|14680.6|14600.6|14680.6|14600.6|14680.33|14600.33|8
1725348440000|2024-09-03 07:27:20|14680.62|14600.62|14679.76|14599.76|14680.62|14600.62|14679.76|14599.76|10
1725348450000|2024-09-03 07:27:30|14679.74|14599.74|14679.86|14599.86|14679.99|14599.99|14679.72|14599.72|9
1725348460000|2024-09-03 07:27:40|14679.85|14599.85|14678.89|14598.89|14679.86|14599.86|14678.89|14598.89|9
1725348470000|2024-09-03 07:27:50|14678.73|14598.73|14676.55|14596.55|14678.73|14598.73|14676.55|14596.55|10
1725348480000|2024-09-03 07:28:00|14676.47|14596.47|14672.5|14592.5|14676.47|14596.47|14672.5|14592.5|10
1725348490000|2024-09-03 07:28:10|14672.41|14592.41|14671.92|14591.92|14672.41|14592.41|14671.92|14591.92|9
1725348500000|2024-09-03 07:28:20|14671.88|14591.88|14670.75|14590.75|14671.88|14591.88|14670.6|14590.6|9
1725348510000|2024-09-03 07:28:30|14670.76|14590.76|14671.27|14591.27|14671.27|14591.27|14670.76|14590.76|7
1725348520000|2024-09-03 07:28:40|14671.26|14591.26|14673.28|14593.28|14673.28|14593.28|14671.26|14591.26|10
1725348530000|2024-09-03 07:28:50|14673.79|14593.79|14672.77|14592.77|14674.05|14594.05|14672.77|14592.77|9
1725348540000|2024-09-03 07:29:00|14672.69|14592.69|14672.14|14592.14|14672.69|14592.69|14672.14|14592.14|8
1725348550000|2024-09-03 07:29:10|14671.97|14591.97|14671.69|14591.69|14671.97|14591.97|14671.59|14591.59|6
1725348560000|2024-09-03 07:29:20|14671.74|14591.74|14671.83|14591.83|14671.83|14591.83|14671.68|14591.68|8
1725348570000|2024-09-03 07:29:30|14671.77|14591.77|14670.74|14590.74|14671.77|14591.77|14670.34|14590.34|8
1725348580000|2024-09-03 07:29:40|14670.76|14590.76|14670.63|14590.63|14670.76|14590.76|14670.63|14590.63|6
1725348590000|2024-09-03 07:29:50|14670.66|14590.66|14670.66|14590.66|14670.67|14590.67|14670.66|14590.66|5
1725348600000|2024-09-03 07:30:00|14671.03|14591.03|14672.56|14592.56|14672.56|14592.56|14671.03|14591.03|10
1725348610000|2024-09-03 07:30:10|14672.7|14592.7|14673.54|14593.54|14673.54|14593.54|14672.7|14592.7|8
1725348620000|2024-09-03 07:30:20|14674.05|14594.05|14674.99|14594.99|14674.99|14594.99|14674.05|14594.05|10
1725348630000|2024-09-03 07:30:30|14675.07|14595.07|14676.7|14596.7|14676.7|14596.7|14675.07|14595.07|10
1725348640000|2024-09-03 07:30:40|14676.81|14596.81|14676.57|14596.57|14676.87|14596.87|14676.57|14596.57|9
1725348650000|2024-09-03 07:30:50|14676.47|14596.47|14676.11|14596.11|14677.04|14597.04|14676.05|14596.05|10
1725348660000|2024-09-03 07:31:00|14676.1|14596.1|14676.19|14596.19|14676.31|14596.31|14676.1|14596.1|6
1725348670000|2024-09-03 07:31:10|14676.02|14596.02|14676.32|14596.32|14676.35|14596.35|14675.82|14595.82|9
1725348680000|2024-09-03 07:31:20|14676.3|14596.3|14677.27|14597.27|14677.27|14597.27|14676.27|14596.27|10
1725348690000|2024-09-03 07:31:30|14677.69|14597.69|14678.44|14598.44|14678.44|14598.44|14677.69|14597.69|7
1725348700000|2024-09-03 07:31:40|14678.45|14598.45|14678.43|14598.43|14678.45|14598.45|14678.12|14598.12|9
1725348710000|2024-09-03 07:31:50|14678.48|14598.48|14678.09|14598.09|14678.5|14598.5|14678.09|14598.09|9
1725348720000|2024-09-03 07:32:00|14678.01|14598.01|14678.45|14598.45|14678.46|14598.46|14678|14598|8
1725348730000|2024-09-03 07:32:10|14678.47|14598.47|14678.78|14598.78|14678.78|14598.78|14678.47|14598.47|8
1725348740000|2024-09-03 07:32:20|14678.77|14598.77|14677.49|14597.49|14678.77|14598.77|14677.42|14597.42|6
1725348750000|2024-09-03 07:32:30|14678.02|14598.02|14678.48|14598.48|14678.48|14598.48|14678.02|14598.02|8
1725348760000|2024-09-03 07:32:40|14678.55|14598.55|14678.66|14598.66|14678.66|14598.66|14678.55|14598.55|6
1725348770000|2024-09-03 07:32:50|14678.67|14598.67|14679.34|14599.34|14679.59|14599.59|14678.67|14598.67|7
1725348780000|2024-09-03 07:33:00|14679.21|14599.21|14679.64|14599.64|14679.76|14599.76|14679.13|14599.13|10
1725348790000|2024-09-03 07:33:10|14679.51|14599.51|14681.68|14601.68|14681.68|14601.68|14679.51|14599.51|10
1725348800000|2024-09-03 07:33:20|14681.75|14601.75|14681.5|14601.5|14682.21|14602.21|14681.49|14601.49|10
1725348810000|2024-09-03 07:33:30|14681.46|14601.46|14681.06|14601.06|14681.64|14601.64|14681.06|14601.06|9
1725348820000|2024-09-03 07:33:40|14681.28|14601.28|14682.73|14602.73|14682.73|14602.73|14681.28|14601.28|7
1725348830000|2024-09-03 07:33:50|14682.76|14602.76|14683.16|14603.16|14683.16|14603.16|14682.76|14602.76|7
1725348840000|2024-09-03 07:34:00|14683.18|14603.18|14683.86|14603.86|14683.93|14603.93|14683.18|14603.18|9
1725348850000|2024-09-03 07:34:10|14683.84|14603.84|14684.37|14604.37|14684.37|14604.37|14683.84|14603.84|6
1725348860000|2024-09-03 07:34:20|14684.18|14604.18|14684.13|14604.13|14684.19|14604.19|14683.62|14603.62|9
1725348870000|2024-09-03 07:34:30|14684|14604|14683.58|14603.58|14684|14604|14683.57|14603.57|10
1725348880000|2024-09-03 07:34:40|14683.64|14603.64|14683.7|14603.7|14683.7|14603.7|14683.63|14603.63|4
1725348890000|2024-09-03 07:34:50|14683.69|14603.69|14682.53|14602.53|14684.09|14604.09|14682.53|14602.53|5
1725348900000|2024-09-03 07:35:00|14682.42|14602.42|14682.33|14602.33|14682.42|14602.42|14682.3|14602.3|7
1725348910000|2024-09-03 07:35:10|14682.34|14602.34|14682.36|14602.36|14682.39|14602.39|14682.34|14602.34|6
1725348920000|2024-09-03 07:35:20|14682.37|14602.37|14682.65|14602.65|14682.65|14602.65|14682.36|14602.36|9
1725348930000|2024-09-03 07:35:30|14682.5|14602.5|14682.84|14602.84|14682.93|14602.93|14682.5|14602.5|6
1725348940000|2024-09-03 07:35:40|14683.03|14603.03|14684.73|14604.73|14684.73|14604.73|14683.03|14603.03|8
1725348950000|2024-09-03 07:35:50|14685.18|14605.18|14683.21|14603.21|14685.54|14605.54|14683.21|14603.21|10
1725348960000|2024-09-03 07:36:00|14683.08|14603.08|14682.49|14602.49|14683.09|14603.09|14682.49|14602.49|7
1725348970000|2024-09-03 07:36:10|14682.48|14602.48|14682.39|14602.39|14682.48|14602.48|14682.33|14602.33|9
1725348980000|2024-09-03 07:36:20|14683.05|14603.05|14683.96|14603.96|14683.96|14603.96|14683.05|14603.05|6
1725348990000|2024-09-03 07:36:30|14684.23|14604.23|14684.73|14604.73|14684.73|14604.73|14684.23|14604.23|10
1725349000000|2024-09-03 07:36:40|14684.71|14604.71|14688.03|14608.03|14688.03|14608.03|14684.71|14604.71|9
1725349010000|2024-09-03 07:36:50|14688.18|14608.18|14689.83|14609.83|14689.9|14609.9|14688.18|14608.18|8
1725349020000|2024-09-03 07:37:00|14689.84|14609.84|14690.97|14610.97|14691.06|14611.06|14689.82|14609.82|10
1725349030000|2024-09-03 07:37:10|14691.2|14611.2|14692.09|14612.09|14692.09|14612.09|14691.2|14611.2|9
1725349040000|2024-09-03 07:37:20|14692.05|14612.05|14692.48|14612.48|14692.48|14612.48|14691.96|14611.96|9
1725349050000|2024-09-03 07:37:30|14692.53|14612.53|14693.23|14613.23|14693.26|14613.26|14692.53|14612.53|8
1725349060000|2024-09-03 07:37:40|14693.32|14613.32|14693.49|14613.49|14693.72|14613.72|14693.32|14613.32|7
1725349070000|2024-09-03 07:37:50|14693.71|14613.71|14696.29|14616.29|14696.29|14616.29|14693.71|14613.71|9
1725349080000|2024-09-03 07:38:00|14695.98|14615.98|14695.11|14615.11|14695.98|14615.98|14695.11|14615.11|10
1725349090000|2024-09-03 07:38:10|14694.65|14614.65|14692.51|14612.51|14694.65|14614.65|14692.51|14612.51|10
1725349100000|2024-09-03 07:38:20|14692.1|14612.1|14691.58|14611.58|14692.1|14612.1|14691.5|14611.5|8
1725349110000|2024-09-03 07:38:30|14691.71|14611.71|14692.62|14612.62|14692.8|14612.8|14691.67|14611.67|10
1725349120000|2024-09-03 07:38:40|14692.7|14612.7|14693.17|14613.17|14693.17|14613.17|14692.7|14612.7|8
1725349130000|2024-09-03 07:38:50|14693.28|14613.28|14693.63|14613.63|14693.64|14613.64|14693.28|14613.28|8
1725349140000|2024-09-03 07:39:00|14693.62|14613.62|14694.29|14614.29|14694.29|14614.29|14693.61|14613.61|8
1725349150000|2024-09-03 07:39:10|14694.37|14614.37|14694.57|14614.57|14694.57|14614.57|14694.24|14614.24|5
1725349160000|2024-09-03 07:39:20|14694.62|14614.62|14696.54|14616.54|14696.54|14616.54|14694.62|14614.62|10
1725349170000|2024-09-03 07:39:30|14697.02|14617.02|14698.49|14618.49|14698.49|14618.49|14697.02|14617.02|9
1725349180000|2024-09-03 07:39:40|14698.48|14618.48|14699.34|14619.34|14699.35|14619.35|14698.48|14618.48|10
1725349190000|2024-09-03 07:39:50|14699.33|14619.33|14698.98|14618.98|14700.04|14620.04|14698.98|14618.98|10
1725349200000|2024-09-03 07:40:00|14698.97|14618.97|14699.65|14619.65|14699.65|14619.65|14698.93|14618.93|8
1725349210000|2024-09-03 07:40:10|14699.75|14619.75|14700|14620|14700.23|14620.23|14699.75|14619.75|9
1725349220000|2024-09-03 07:40:20|14700.11|14620.11|14701.02|14621.02|14701.04|14621.04|14700.11|14620.11|7
1725349230000|2024-09-03 07:40:30|14701.16|14621.16|14701.7|14621.7|14701.7|14621.7|14701.16|14621.16|9
1725349240000|2024-09-03 07:40:40|14701.63|14621.63|14702.16|14622.16|14702.16|14622.16|14701.55|14621.55|9
1725349250000|2024-09-03 07:40:50|14702.18|14622.18|14703.24|14623.24|14703.24|14623.24|14702.18|14622.18|10
1725349260000|2024-09-03 07:41:00|14703.34|14623.34|14704.07|14624.07|14704.07|14624.07|14703.34|14623.34|10
1725349270000|2024-09-03 07:41:10|14704.08|14624.08|14705.47|14625.47|14705.47|14625.47|14704.08|14624.08|10
1725349280000|2024-09-03 07:41:20|14705.49|14625.49|14705.53|14625.53|14705.65|14625.65|14705.49|14625.49|7
1725349290000|2024-09-03 07:41:30|14705.49|14625.49|14705.15|14625.15|14705.49|14625.49|14705.15|14625.15|10
1725349300000|2024-09-03 07:41:40|14705.14|14625.14|14705.39|14625.39|14705.59|14625.59|14705.14|14625.14|8
1725349310000|2024-09-03 07:41:50|14705.55|14625.55|14705.66|14625.66|14705.66|14625.66|14705.55|14625.55|6
1725349320000|2024-09-03 07:42:00|14705.84|14625.84|14706.61|14626.61|14706.61|14626.61|14705.84|14625.84|8
1725349330000|2024-09-03 07:42:10|14706.2|14626.2|14707.53|14627.53|14707.53|14627.53|14706.2|14626.2|10
1725349340000|2024-09-03 07:42:20|14707.85|14627.85|14707.9|14627.9|14708.24|14628.24|14707.85|14627.85|9
1725349350000|2024-09-03 07:42:30|14710.57|14630.57|14712.69|14632.69|14712.7|14632.7|14710.57|14630.57|9
1725349360000|2024-09-03 07:42:40|14712.63|14632.63|14715.74|14635.74|14715.93|14635.93|14712.63|14632.63|10
1725349370000|2024-09-03 07:42:50|14715.53|14635.53|14717.64|14637.64|14718.11|14638.11|14715.53|14635.53|9
1725349380000|2024-09-03 07:43:00|14717.41|14637.41|14717.37|14637.37|14717.41|14637.41|14717.21|14637.21|10
1725349390000|2024-09-03 07:43:10|14717.41|14637.41|14717.86|14637.86|14717.86|14637.86|14717.01|14637.01|9
1725349400000|2024-09-03 07:43:20|14717.7|14637.7|14715.07|14635.07|14717.7|14637.7|14715.07|14635.07|10
1725349410000|2024-09-03 07:43:30|14715.51|14635.51|14717.71|14637.71|14717.71|14637.71|14715.51|14635.51|10
1725349420000|2024-09-03 07:43:40|14717.7|14637.7|14717.1|14637.1|14717.7|14637.7|14717.1|14637.1|5
1725349430000|2024-09-03 07:43:50|14716.85|14636.85|14716.46|14636.46|14716.85|14636.85|14716.45|14636.45|6
1725349440000|2024-09-03 07:44:00|14716.1|14636.1|14715.98|14635.98|14716.32|14636.32|14715.97|14635.97|9
1725349450000|2024-09-03 07:44:10|14715.67|14635.67|14715.38|14635.38|14715.67|14635.67|14715.31|14635.31|8
1725349460000|2024-09-03 07:44:20|14715.37|14635.37|14715.1|14635.1|14715.56|14635.56|14714.98|14634.98|10
1725349470000|2024-09-03 07:44:30|14715.03|14635.03|14714.99|14634.99|14715.03|14635.03|14714.8|14634.8|6
1725349480000|2024-09-03 07:44:40|14715.2|14635.2|14714.75|14634.75|14715.25|14635.25|14713.84|14633.84|10
1725349490000|2024-09-03 07:44:50|14714.64|14634.64|14713.97|14633.97|14715.02|14635.02|14713.97|14633.97|9
1725349500000|2024-09-03 07:45:00|14714.15|14634.15|14714.99|14634.99|14715.07|14635.07|14714.15|14634.15|10
1725349510000|2024-09-03 07:45:10|14715.08|14635.08|14715.19|14635.19|14715.43|14635.43|14715.08|14635.08|9
1725349520000|2024-09-03 07:45:20|14714.94|14634.94|14714.78|14634.78|14714.99|14634.99|14714.78|14634.78|10
1725349530000|2024-09-03 07:45:30|14714.76|14634.76|14712.74|14632.74|14714.76|14634.76|14712.74|14632.74|9
1725349540000|2024-09-03 07:45:40|14712.48|14632.48|14711.93|14631.93|14712.48|14632.48|14711.93|14631.93|9
1725349550000|2024-09-03 07:45:50|14712.06|14632.06|14713.1|14633.1|14713.1|14633.1|14711.7|14631.7|10
1725349560000|2024-09-03 07:46:00|14713.36|14633.36|14714.23|14634.23|14714.24|14634.24|14713.16|14633.16|9
1725349570000|2024-09-03 07:46:10|14714.27|14634.27|14715.93|14635.93|14715.93|14635.93|14714.27|14634.27|10
1725349580000|2024-09-03 07:46:20|14715.99|14635.99|14716.41|14636.41|14717.19|14637.19|14715.99|14635.99|9
1725349590000|2024-09-03 07:46:30|14716.02|14636.02|14716.49|14636.49|14716.49|14636.49|14715.65|14635.65|10
1725349600000|2024-09-03 07:46:40|14716.68|14636.68|14717.91|14637.91|14717.95|14637.95|14716.68|14636.68|10
1725349610000|2024-09-03 07:46:50|14717.66|14637.66|14718.77|14638.77|14718.77|14638.77|14717.56|14637.56|9
1725349620000|2024-09-03 07:47:00|14718.78|14638.78|14718.16|14638.16|14718.91|14638.91|14718.16|14638.16|7
1725349630000|2024-09-03 07:47:10|14718.05|14638.05|14718.46|14638.46|14719.37|14639.37|14717.93|14637.93|10
1725349640000|2024-09-03 07:47:20|14718.34|14638.34|14717.76|14637.76|14718.34|14638.34|14717.68|14637.68|9
1725349650000|2024-09-03 07:47:30|14717.8|14637.8|14716.62|14636.62|14717.8|14637.8|14716.62|14636.62|8
1725349660000|2024-09-03 07:47:40|14716.61|14636.61|14715.77|14635.77|14716.93|14636.93|14715.77|14635.77|9
1725349670000|2024-09-03 07:47:50|14715.34|14635.34|14715.82|14635.82|14716|14636|14715.04|14635.04|10
1725349680000|2024-09-03 07:48:00|14715.8|14635.8|14715.76|14635.76|14716.14|14636.14|14715.66|14635.66|10
1725349690000|2024-09-03 07:48:10|14715.89|14635.89|14715.4|14635.4|14716.16|14636.16|14715.4|14635.4|9
1725349700000|2024-09-03 07:48:20|14715.21|14635.21|14713.06|14633.06|14715.29|14635.29|14713.06|14633.06|10
1725349710000|2024-09-03 07:48:30|14712.82|14632.82|14712.24|14632.24|14712.82|14632.82|14711.53|14631.53|9
1725349720000|2024-09-03 07:48:40|14712.23|14632.23|14712.19|14632.19|14712.33|14632.33|14712.19|14632.19|8
1725349730000|2024-09-03 07:48:50|14711.74|14631.74|14710.88|14630.88|14711.74|14631.74|14710.88|14630.88|9
1725349740000|2024-09-03 07:49:00|14710.55|14630.55|14709.65|14629.65|14710.55|14630.55|14709.65|14629.65|9
1725349750000|2024-09-03 07:49:10|14709.64|14629.64|14707.56|14627.56|14709.64|14629.64|14707.56|14627.56|9
1725349760000|2024-09-03 07:49:20|14707.93|14627.93|14708.42|14628.42|14708.42|14628.42|14707.93|14627.93|7
1725349770000|2024-09-03 07:49:30|14708.46|14628.46|14708.92|14628.92|14708.92|14628.92|14707.27|14627.27|8
1725349780000|2024-09-03 07:49:40|14708.96|14628.96|14709.15|14629.15|14709.23|14629.23|14708.83|14628.83|10
1725349790000|2024-09-03 07:49:50|14709.36|14629.36|14707.65|14627.65|14709.42|14629.42|14707.65|14627.65|8
1725349800000|2024-09-03 07:50:00|14707.59|14627.59|14708.06|14628.06|14708.06|14628.06|14707.59|14627.59|8
1725349810000|2024-09-03 07:50:10|14708.07|14628.07|14709.69|14629.69|14709.69|14629.69|14708.05|14628.05|6
1725349820000|2024-09-03 07:50:20|14709.81|14629.81|14710.58|14630.58|14710.66|14630.66|14709.81|14629.81|10
1725349830000|2024-09-03 07:50:30|14710.54|14630.54|14711.17|14631.17|14711.17|14631.17|14710.54|14630.54|9
1725349840000|2024-09-03 07:50:40|14711.2|14631.2|14709.41|14629.41|14711.2|14631.2|14709.41|14629.41|9
1725349850000|2024-09-03 07:50:50|14709.15|14629.15|14708.72|14628.72|14709.15|14629.15|14708.65|14628.65|9
1725349860000|2024-09-03 07:51:00|14708.8|14628.8|14709.83|14629.83|14709.83|14629.83|14708.8|14628.8|10
1725349870000|2024-09-03 07:51:10|14709.76|14629.76|14709.5|14629.5|14709.76|14629.76|14709.5|14629.5|7
1725349880000|2024-09-03 07:51:20|14709.6|14629.6|14708.9|14628.9|14709.6|14629.6|14708.9|14628.9|7
1725349890000|2024-09-03 07:51:30|14708.91|14628.91|14708.53|14628.53|14708.96|14628.96|14708.52|14628.52|9
1725349900000|2024-09-03 07:51:40|14708.52|14628.52|14708.43|14628.43|14708.84|14628.84|14708.43|14628.43|5
1725349910000|2024-09-03 07:51:50|14708.25|14628.25|14708.13|14628.13|14708.25|14628.25|14708.11|14628.11|6
1725349920000|2024-09-03 07:52:00|14708.14|14628.14|14707.3|14627.3|14708.29|14628.29|14707.3|14627.3|10
1725349930000|2024-09-03 07:52:10|14708.03|14628.03|14709.34|14629.34|14709.47|14629.47|14708.03|14628.03|10
1725349940000|2024-09-03 07:52:20|14710.23|14630.23|14709.89|14629.89|14710.96|14630.96|14709.89|14629.89|9
1725349950000|2024-09-03 07:52:30|14709.75|14629.75|14709.58|14629.58|14709.75|14629.75|14709.51|14629.51|8
1725349960000|2024-09-03 07:52:40|14709.56|14629.56|14709.47|14629.47|14709.63|14629.63|14709.47|14629.47|6
1725349970000|2024-09-03 07:52:50|14709.5|14629.5|14709.33|14629.33|14709.54|14629.54|14709.33|14629.33|8
1725349980000|2024-09-03 07:53:00|14709.34|14629.34|14709.53|14629.53|14709.53|14629.53|14709.32|14629.32|9
1725349990000|2024-09-03 07:53:10|14709.76|14629.76|14709.21|14629.21|14709.88|14629.88|14708.97|14628.97|10
1725350000000|2024-09-03 07:53:20|14709.22|14629.22|14709.1|14629.1|14709.22|14629.22|14709.1|14629.1|4
1725350010000|2024-09-03 07:53:30|14709.09|14629.09|14710.03|14630.03|14710.03|14630.03|14709.09|14629.09|7
1725350020000|2024-09-03 07:53:40|14710.06|14630.06|14710.92|14630.92|14710.99|14630.99|14710.06|14630.06|9
1725350030000|2024-09-03 07:53:50|14710.99|14630.99|14711.38|14631.38|14711.55|14631.55|14710.99|14630.99|9
1725350040000|2024-09-03 07:54:00|14711.35|14631.35|14711.57|14631.57|14711.57|14631.57|14711.24|14631.24|7
1725350050000|2024-09-03 07:54:10|14711.78|14631.78|14712.2|14632.2|14712.2|14632.2|14711.78|14631.78|10
1725350060000|2024-09-03 07:54:20|14712.22|14632.22|14713.24|14633.24|14713.24|14633.24|14712.15|14632.15|9
1725350070000|2024-09-03 07:54:30|14713.26|14633.26|14713.95|14633.95|14713.95|14633.95|14712.58|14632.58|9
1725350080000|2024-09-03 07:54:40|14713.59|14633.59|14712.83|14632.83|14713.59|14633.59|14712.83|14632.83|7
1725350090000|2024-09-03 07:54:50|14712.85|14632.85|14712.15|14632.15|14712.85|14632.85|14712.15|14632.15|8
1725350100000|2024-09-03 07:55:00|14712.49|14632.49|14711.65|14631.65|14712.49|14632.49|14711.65|14631.65|9
1725350110000|2024-09-03 07:55:10|14711.64|14631.64|14711.43|14631.43|14711.64|14631.64|14711.37|14631.37|5
1725350120000|2024-09-03 07:55:20|14711.41|14631.41|14711.56|14631.56|14711.75|14631.75|14711.41|14631.41|9
1725350130000|2024-09-03 07:55:30|14711.5|14631.5|14711.95|14631.95|14711.95|14631.95|14711.5|14631.5|9
1725350140000|2024-09-03 07:55:40|14711.9|14631.9|14711.65|14631.65|14711.91|14631.91|14711.63|14631.63|5
1725350150000|2024-09-03 07:55:50|14712.4|14632.4|14712.78|14632.78|14713.32|14633.32|14712.4|14632.4|10
1725350160000|2024-09-03 07:56:00|14712.77|14632.77|14711.35|14631.35|14712.77|14632.77|14711.35|14631.35|10
1725350170000|2024-09-03 07:56:10|14711.39|14631.39|14711|14631|14711.39|14631.39|14710.98|14630.98|9
1725350180000|2024-09-03 07:56:20|14711.23|14631.23|14711.54|14631.54|14711.64|14631.64|14711.23|14631.23|10
1725350190000|2024-09-03 07:56:30|14711.61|14631.61|14712.08|14632.08|14712.08|14632.08|14711.61|14631.61|9
1725350200000|2024-09-03 07:56:40|14712.07|14632.07|14711.71|14631.71|14712.07|14632.07|14711.71|14631.71|7
1725350210000|2024-09-03 07:56:50|14711.69|14631.69|14710.03|14630.03|14711.69|14631.69|14710.03|14630.03|10
1725350220000|2024-09-03 07:57:00|14710.02|14630.02|14709.98|14629.98|14710.04|14630.04|14709.98|14629.98|6
1725350230000|2024-09-03 07:57:10|14710.01|14630.01|14709.96|14629.96|14710.01|14630.01|14709.73|14629.73|7
1725350240000|2024-09-03 07:57:20|14709.97|14629.97|14710.11|14630.11|14710.11|14630.11|14709.97|14629.97|7
1725350250000|2024-09-03 07:57:30|14710.08|14630.08|14711.07|14631.07|14711.07|14631.07|14710.08|14630.08|10
1725350260000|2024-09-03 07:57:40|14711.12|14631.12|14713.09|14633.09|14713.09|14633.09|14711.02|14631.02|10
1725350270000|2024-09-03 07:57:50|14713.14|14633.14|14712.92|14632.92|14713.14|14633.14|14712.85|14632.85|7
1725350280000|2024-09-03 07:58:00|14713.32|14633.32|14712.79|14632.79|14714.31|14634.31|14712.79|14632.79|9
1725350290000|2024-09-03 07:58:10|14712.75|14632.75|14713.18|14633.18|14713.18|14633.18|14712.72|14632.72|9
1725350300000|2024-09-03 07:58:20|14713.87|14633.87|14714.96|14634.96|14714.96|14634.96|14713.87|14633.87|10
1725350310000|2024-09-03 07:58:30|14714.97|14634.97|14716.55|14636.55|14716.55|14636.55|14714.97|14634.97|10
1725350320000|2024-09-03 07:58:40|14716.63|14636.63|14716.72|14636.72|14716.72|14636.72|14716.5|14636.5|6
1725350330000|2024-09-03 07:58:50|14716.68|14636.68|14715.89|14635.89|14716.73|14636.73|14715.83|14635.83|8
1725350340000|2024-09-03 07:59:00|14715.9|14635.9|14716.45|14636.45|14716.48|14636.48|14715.85|14635.85|7
1725350350000|2024-09-03 07:59:10|14716.44|14636.44|14716.33|14636.33|14716.55|14636.55|14716.22|14636.22|10
1725350360000|2024-09-03 07:59:20|14716.2|14636.2|14715.77|14635.77|14716.2|14636.2|14715.77|14635.77|7
1725350370000|2024-09-03 07:59:30|14715.79|14635.79|14718.06|14638.06|14718.06|14638.06|14715.79|14635.79|9
1725350380000|2024-09-03 07:59:40|14718.12|14638.12|14717.05|14637.05|14718.15|14638.15|14717.05|14637.05|10
1725350390000|2024-09-03 07:59:50|14716.31|14636.31|14715.8|14635.8|14716.42|14636.42|14715.8|14635.8|9
1725350400000|2024-09-03 08:00:00|14715.79|14635.79|14716.46|14636.46|14716.51|14636.51|14715.79|14635.79|9
1725350410000|2024-09-03 08:00:10|14716.44|14636.44|14716.79|14636.79|14716.79|14636.79|14716.19|14636.19|10
1725350420000|2024-09-03 08:00:20|14716.73|14636.73|14717.08|14637.08|14717.08|14637.08|14716.73|14636.73|10
1725350430000|2024-09-03 08:00:30|14717.18|14637.18|14715.92|14635.92|14717.69|14637.69|14715.92|14635.92|10
1725350440000|2024-09-03 08:00:40|14715.74|14635.74|14713.91|14633.91|14715.74|14635.74|14713.9|14633.9|9
1725350450000|2024-09-03 08:00:50|14713.67|14633.67|14713.46|14633.46|14713.72|14633.72|14713.3|14633.3|8
1725350460000|2024-09-03 08:01:00|14713.36|14633.36|14711.54|14631.54|14713.36|14633.36|14711.54|14631.54|10
1725350470000|2024-09-03 08:01:10|14712.33|14632.33|14712.37|14632.37|14713.13|14633.13|14712|14632|10
1725350480000|2024-09-03 08:01:20|14712.4|14632.4|14712.34|14632.34|14712.6|14632.6|14712.34|14632.34|8
1725350490000|2024-09-03 08:01:30|14712.31|14632.31|14709.44|14629.44|14712.31|14632.31|14709.44|14629.44|9
1725350500000|2024-09-03 08:01:40|14709.14|14629.14|14720.88|14640.88|14721.11|14641.11|14709.14|14629.14|10
1725350510000|2024-09-03 08:01:50|14720.72|14640.72|14719.05|14639.05|14721.16|14641.16|14719.05|14639.05|10
1725350520000|2024-09-03 08:02:00|14719.04|14639.04|14719.14|14639.14|14719.14|14639.14|14718.8|14638.8|8
1725350530000|2024-09-03 08:02:10|14719.11|14639.11|14718.49|14638.49|14719.11|14639.11|14718.49|14638.49|9
1725350540000|2024-09-03 08:02:20|14718.66|14638.66|14719.91|14639.91|14719.91|14639.91|14718.66|14638.66|7
1725350550000|2024-09-03 08:02:30|14720.05|14640.05|14719.82|14639.82|14720.07|14640.07|14719.82|14639.82|8
1725350560000|2024-09-03 08:02:40|14720.24|14640.24|14720.37|14640.37|14720.38|14640.38|14720.24|14640.24|7
1725350570000|2024-09-03 08:02:50|14720.32|14640.32|14720.72|14640.72|14721.19|14641.19|14719.98|14639.98|10
1725350580000|2024-09-03 08:03:00|14720.73|14640.73|14721.48|14641.48|14721.48|14641.48|14720.73|14640.73|8
1725350590000|2024-09-03 08:03:10|14721.43|14641.43|14722.25|14642.25|14722.28|14642.28|14721.43|14641.43|9
1725350600000|2024-09-03 08:03:20|14722.26|14642.26|14722.47|14642.47|14722.47|14642.47|14722.22|14642.22|7
1725350610000|2024-09-03 08:03:30|14722.38|14642.38|14722.41|14642.41|14722.55|14642.55|14722.3|14642.3|8
1725350620000|2024-09-03 08:03:40|14722.21|14642.21|14721.78|14641.78|14722.36|14642.36|14721.78|14641.78|6
1725350630000|2024-09-03 08:03:50|14721.8|14641.8|14721.59|14641.59|14721.8|14641.8|14721.52|14641.52|8
1725350640000|2024-09-03 08:04:00|14721.61|14641.61|14721.64|14641.64|14721.93|14641.93|14721.61|14641.61|7
1725350650000|2024-09-03 08:04:10|14721.63|14641.63|14721.46|14641.46|14721.63|14641.63|14721.46|14641.46|8
1725350660000|2024-09-03 08:04:20|14721.45|14641.45|14720.33|14640.33|14721.45|14641.45|14720.33|14640.33|8
1725350670000|2024-09-03 08:04:30|14720.06|14640.06|14719.45|14639.45|14720.2|14640.2|14719.45|14639.45|9
1725350680000|2024-09-03 08:04:40|14719.44|14639.44|14719.59|14639.59|14719.59|14639.59|14719.4|14639.4|4
1725350690000|2024-09-03 08:04:50|14719.56|14639.56|14719.6|14639.6|14719.6|14639.6|14719.11|14639.11|10
1725350700000|2024-09-03 08:05:00|14719.58|14639.58|14719.65|14639.65|14719.68|14639.68|14719.58|14639.58|7
1725350710000|2024-09-03 08:05:10|14719.64|14639.64|14719.45|14639.45|14719.64|14639.64|14719.44|14639.44|8
1725350720000|2024-09-03 08:05:20|14719.43|14639.43|14716.94|14636.94|14719.43|14639.43|14716.94|14636.94|8
1725350730000|2024-09-03 08:05:30|14716.88|14636.88|14715.66|14635.66|14716.88|14636.88|14715.66|14635.66|8
1725350740000|2024-09-03 08:05:40|14715.45|14635.45|14716.21|14636.21|14716.21|14636.21|14714.95|14634.95|9
1725350750000|2024-09-03 08:05:50|14716.66|14636.66|14717.29|14637.29|14717.42|14637.42|14716.66|14636.66|10
1725350760000|2024-09-03 08:06:00|14717.27|14637.27|14717.73|14637.73|14717.73|14637.73|14716.63|14636.63|8
1725350770000|2024-09-03 08:06:10|14717.75|14637.75|14719.19|14639.19|14719.19|14639.19|14716.56|14636.56|10
1725350780000|2024-09-03 08:06:20|14719.97|14639.97|14721.61|14641.61|14721.61|14641.61|14719.97|14639.97|10
1725350790000|2024-09-03 08:06:30|14721.85|14641.85|14723.19|14643.19|14723.19|14643.19|14721.85|14641.85|10
1725350800000|2024-09-03 08:06:40|14723.21|14643.21|14723.54|14643.54|14723.55|14643.55|14723.21|14643.21|5
1725350810000|2024-09-03 08:06:50|14723.49|14643.49|14723.85|14643.85|14724.14|14644.14|14723.27|14643.27|9
1725350820000|2024-09-03 08:07:00|14723.86|14643.86|14723.78|14643.78|14723.86|14643.86|14723.61|14643.61|10
1725350830000|2024-09-03 08:07:10|14723.54|14643.54|14723.13|14643.13|14723.54|14643.54|14723.08|14643.08|7
1725350840000|2024-09-03 08:07:20|14723.14|14643.14|14722.64|14642.64|14723.14|14643.14|14722.59|14642.59|8
1725350850000|2024-09-03 08:07:30|14722.66|14642.66|14722.64|14642.64|14722.74|14642.74|14722.64|14642.64|6
1725350860000|2024-09-03 08:07:40|14722.58|14642.58|14722.43|14642.43|14722.59|14642.59|14722.14|14642.14|8
1725350870000|2024-09-03 08:07:50|14722.58|14642.58|14722.5|14642.5|14722.65|14642.65|14722.38|14642.38|8
1725350880000|2024-09-03 08:08:00|14722.51|14642.51|14714.07|14634.07|14722.51|14642.51|14714.05|14634.05|9
1725350890000|2024-09-03 08:08:10|14714.06|14634.06|14714.32|14634.32|14714.32|14634.32|14714.04|14634.04|5
1725350900000|2024-09-03 08:08:20|14714.48|14634.48|14713.77|14633.77|14714.6|14634.6|14713.77|14633.77|10
1725350910000|2024-09-03 08:08:30|14713.75|14633.75|14713.22|14633.22|14713.75|14633.75|14713.22|14633.22|5
1725350920000|2024-09-03 08:08:40|14713.17|14633.17|14712.34|14632.34|14713.17|14633.17|14712.34|14632.34|10
1725350930000|2024-09-03 08:08:50|14712.21|14632.21|14712.28|14632.28|14712.28|14632.28|14712.19|14632.19|4
1725350940000|2024-09-03 08:09:00|14712.17|14632.17|14712.6|14632.6|14712.61|14632.61|14712.14|14632.14|8
1725350950000|2024-09-03 08:09:10|14712.77|14632.77|14713.3|14633.3|14713.53|14633.53|14712.77|14632.77|9
1725350960000|2024-09-03 08:09:20|14713.31|14633.31|14714.29|14634.29|14714.35|14634.35|14713.31|14633.31|8
1725350970000|2024-09-03 08:09:30|14714.26|14634.26|14714.09|14634.09|14714.7|14634.7|14714.09|14634.09|10
1725350980000|2024-09-03 08:09:40|14714.08|14634.08|14713.36|14633.36|14714.11|14634.11|14713.36|14633.36|10
1725350990000|2024-09-03 08:09:50|14713.34|14633.34|14712.86|14632.86|14713.34|14633.34|14712.86|14632.86|9
1725351000000|2024-09-03 08:10:00|14712.85|14632.85|14711.11|14631.11|14712.92|14632.92|14711.11|14631.11|8
1725351010000|2024-09-03 08:10:10|14710.6|14630.6|14709.59|14629.59|14710.6|14630.6|14709.59|14629.59|9
1725351020000|2024-09-03 08:10:20|14709.58|14629.58|14708.81|14628.81|14709.58|14629.58|14708.81|14628.81|9
1725351030000|2024-09-03 08:10:30|14708.79|14628.79|14708.78|14628.78|14708.91|14628.91|14708.78|14628.78|8
1725351040000|2024-09-03 08:10:40|14708.66|14628.66|14708.2|14628.2|14708.75|14628.75|14708.2|14628.2|9
1725351050000|2024-09-03 08:10:50|14707.97|14627.97|14707.57|14627.57|14707.97|14627.97|14706.84|14626.84|9
1725351060000|2024-09-03 08:11:00|14707.58|14627.58|14706.69|14626.69|14707.69|14627.69|14706.69|14626.69|6
1725351070000|2024-09-03 08:11:10|14706.43|14626.43|14706.77|14626.77|14706.77|14626.77|14706.16|14626.16|10
1725351080000|2024-09-03 08:11:20|14706.56|14626.56|14705.45|14625.45|14706.56|14626.56|14705.45|14625.45|10
1725351090000|2024-09-03 08:11:30|14705.31|14625.31|14701.97|14621.97|14705.31|14625.31|14701.97|14621.97|10
1725351100000|2024-09-03 08:11:40|14701.98|14621.98|14702.91|14622.91|14702.91|14622.91|14701.97|14621.97|7
1725351110000|2024-09-03 08:11:50|14702.82|14622.82|14702.49|14622.49|14702.82|14622.82|14702.34|14622.34|7
1725351120000|2024-09-03 08:12:00|14701.97|14621.97|14708.21|14628.21|14708.21|14628.21|14701.97|14621.97|10
1725351130000|2024-09-03 08:12:10|14709.24|14629.24|14709.95|14629.95|14709.95|14629.95|14709.24|14629.24|9
1725351140000|2024-09-03 08:12:20|14710.22|14630.22|14711.11|14631.11|14711.11|14631.11|14710.22|14630.22|9
1725351150000|2024-09-03 08:12:30|14711.07|14631.07|14710.94|14630.94|14711.19|14631.19|14710.86|14630.86|7
1725351160000|2024-09-03 08:12:40|14711.37|14631.37|14711.05|14631.05|14711.37|14631.37|14711.05|14631.05|8
1725351170000|2024-09-03 08:12:50|14711.07|14631.07|14710.99|14630.99|14711.69|14631.69|14710.99|14630.99|9
1725351180000|2024-09-03 08:13:00|14710.98|14630.98|14709.03|14629.03|14710.98|14630.98|14709.03|14629.03|10
1725351190000|2024-09-03 08:13:10|14709.23|14629.23|14708.91|14628.91|14709.23|14629.23|14708.91|14628.91|8
1725351200000|2024-09-03 08:13:20|14708.9|14628.9|14707.76|14627.76|14708.9|14628.9|14707.71|14627.71|10
1725351210000|2024-09-03 08:13:30|14707.77|14627.77|14706.34|14626.34|14707.77|14627.77|14706.34|14626.34|8
1725351220000|2024-09-03 08:13:40|14705.85|14625.85|14705.75|14625.75|14705.85|14625.85|14705.75|14625.75|4
1725351230000|2024-09-03 08:13:50|14705.7|14625.7|14704.97|14624.97|14705.7|14625.7|14704.97|14624.97|10
1725351240000|2024-09-03 08:14:00|14704.93|14624.93|14704.38|14624.38|14704.93|14624.93|14704.38|14624.38|9
1725351250000|2024-09-03 08:14:10|14704.39|14624.39|14704.56|14624.56|14704.57|14624.57|14704.39|14624.39|5
1725351260000|2024-09-03 08:14:20|14704.42|14624.42|14704.36|14624.36|14704.42|14624.42|14704.28|14624.28|6
1725351270000|2024-09-03 08:14:30|14704.27|14624.27|14704.88|14624.88|14704.91|14624.91|14704.25|14624.25|9
1725351280000|2024-09-03 08:14:40|14704.7|14624.7|14704.34|14624.34|14704.81|14624.81|14704.34|14624.34|10
1725351290000|2024-09-03 08:14:50|14704.24|14624.24|14703.01|14623.01|14704.24|14624.24|14703.01|14623.01|10
1725351300000|2024-09-03 08:15:00|14703.02|14623.02|14701.19|14621.19|14703.02|14623.02|14701.19|14621.19|10
1725351310000|2024-09-03 08:15:10|14701.17|14621.17|14700.58|14620.58|14701.17|14621.17|14700.54|14620.54|8
1725351320000|2024-09-03 08:15:20|14700.46|14620.46|14700.44|14620.44|14700.75|14620.75|14700.22|14620.22|9
1725351330000|2024-09-03 08:15:30|14700.83|14620.83|14701.19|14621.19|14701.19|14621.19|14700.83|14620.83|7
1725351340000|2024-09-03 08:15:40|14701.76|14621.76|14702.35|14622.35|14702.35|14622.35|14701.76|14621.76|6
1725351350000|2024-09-03 08:15:50|14702.36|14622.36|14702.36|14622.36|14702.36|14622.36|14702.16|14622.16|7
1725351360000|2024-09-03 08:16:00|14702.35|14622.35|14702.23|14622.23|14702.43|14622.43|14702.04|14622.04|8
1725351370000|2024-09-03 08:16:10|14702.26|14622.26|14702.44|14622.44|14703.43|14623.43|14702.26|14622.26|9
1725351380000|2024-09-03 08:16:20|14702.14|14622.14|14701.86|14621.86|14702.91|14622.91|14701.86|14621.86|10
1725351390000|2024-09-03 08:16:30|14701.52|14621.52|14702.17|14622.17|14702.17|14622.17|14700.77|14620.77|10
1725351400000|2024-09-03 08:16:40|14702.16|14622.16|14702.9|14622.9|14702.9|14622.9|14702.12|14622.12|10
1725351410000|2024-09-03 08:16:50|14702.83|14622.83|14702.97|14622.97|14703.06|14623.06|14702.63|14622.63|7
1725351420000|2024-09-03 08:17:00|14703|14623|14696.25|14616.25|14703|14623|14696.25|14616.25|10
1725351430000|2024-09-03 08:17:10|14696.24|14616.24|14696.26|14616.26|14696.26|14616.26|14696.22|14616.22|3
1725351440000|2024-09-03 08:17:20|14696.28|14616.28|14696.13|14616.13|14696.28|14616.28|14695.89|14615.89|7
1725351450000|2024-09-03 08:17:30|14695.51|14615.51|14694.71|14614.71|14695.51|14615.51|14694.67|14614.67|8
1725351460000|2024-09-03 08:17:40|14694.91|14614.91|14694.97|14614.97|14694.97|14614.97|14694.91|14614.91|6
1725351470000|2024-09-03 08:17:50|14694.98|14614.98|14694.3|14614.3|14694.98|14614.98|14694.2|14614.2|6
1725351480000|2024-09-03 08:18:00|14693.97|14613.97|14693.63|14613.63|14693.97|14613.97|14693.59|14613.59|10
1725351490000|2024-09-03 08:18:10|14693.56|14613.56|14694.8|14614.8|14694.8|14614.8|14693.55|14613.55|10
1725351500000|2024-09-03 08:18:20|14694.84|14614.84|14695.54|14615.54|14695.54|14615.54|14694.84|14614.84|10
1725351510000|2024-09-03 08:18:30|14695.56|14615.56|14696.46|14616.46|14696.54|14616.54|14695.56|14615.56|10
1725351520000|2024-09-03 08:18:40|14696.37|14616.37|14695.41|14615.41|14696.37|14616.37|14695.41|14615.41|10
1725351530000|2024-09-03 08:18:50|14695.34|14615.34|14693.5|14613.5|14695.34|14615.34|14693.5|14613.5|10
1725351540000|2024-09-03 08:19:00|14693.52|14613.52|14693.19|14613.19|14693.52|14613.52|14693|14613|7
1725351550000|2024-09-03 08:19:10|14693.11|14613.11|14691.83|14611.83|14693.11|14613.11|14691.83|14611.83|9
1725351560000|2024-09-03 08:19:20|14691.98|14611.98|14692.86|14612.86|14692.86|14612.86|14691.98|14611.98|10
1725351570000|2024-09-03 08:19:30|14692.96|14612.96|14694.11|14614.11|14694.11|14614.11|14692.96|14612.96|10
1725351580000|2024-09-03 08:19:40|14694.73|14614.73|14695.81|14615.81|14695.81|14615.81|14694.73|14614.73|10
1725351590000|2024-09-03 08:19:50|14695.84|14615.84|14695.95|14615.95|14695.95|14615.95|14695.84|14615.84|6
1725351600000|2024-09-03 08:20:00|14696.11|14616.11|14696.28|14616.28|14696.39|14616.39|14696.11|14616.11|8
1725351610000|2024-09-03 08:20:10|14696.26|14616.26|14695.77|14615.77|14696.26|14616.26|14695.77|14615.77|7
1725351620000|2024-09-03 08:20:20|14695.33|14615.33|14695|14615|14695.41|14615.41|14695|14615|10
1725351630000|2024-09-03 08:20:30|14694.91|14614.91|14692.77|14612.77|14694.91|14614.91|14692.77|14612.77|10
1725351640000|2024-09-03 08:20:40|14692.74|14612.74|14692.85|14612.85|14693.02|14613.02|14692.73|14612.73|9
1725351650000|2024-09-03 08:20:50|14692.79|14612.79|14692.35|14612.35|14692.79|14612.79|14692.35|14612.35|9
1725351660000|2024-09-03 08:21:00|14692.18|14612.18|14689.43|14609.43|14692.18|14612.18|14689.38|14609.38|10
1725351670000|2024-09-03 08:21:10|14689.24|14609.24|14689.81|14609.81|14689.83|14609.83|14689.24|14609.24|10
1725351680000|2024-09-03 08:21:20|14689.82|14609.82|14689.26|14609.26|14690.69|14610.69|14689.14|14609.14|9
1725351690000|2024-09-03 08:21:30|14689.23|14609.23|14697.81|14617.81|14697.81|14617.81|14689.23|14609.23|10
1725351700000|2024-09-03 08:21:40|14697.93|14617.93|14697.96|14617.96|14698.06|14618.06|14697.89|14617.89|7
1725351710000|2024-09-03 08:21:50|14698.08|14618.08|14698.71|14618.71|14698.71|14618.71|14698.08|14618.08|6
1725351720000|2024-09-03 08:22:00|14699.34|14619.34|14699.58|14619.58|14699.87|14619.87|14699.29|14619.29|10
1725351730000|2024-09-03 08:22:10|14699.69|14619.69|14701.03|14621.03|14701.03|14621.03|14699.69|14619.69|8
1725351740000|2024-09-03 08:22:20|14701.04|14621.04|14701.47|14621.47|14701.53|14621.53|14701.04|14621.04|8
1725351750000|2024-09-03 08:22:30|14701.85|14621.85|14702.36|14622.36|14702.36|14622.36|14701.84|14621.84|10
1725351760000|2024-09-03 08:22:40|14701.64|14621.64|14701.93|14621.93|14701.93|14621.93|14701.64|14621.64|4
1725351770000|2024-09-03 08:22:50|14701.92|14621.92|14703.09|14623.09|14703.17|14623.17|14701.92|14621.92|8
1725351780000|2024-09-03 08:23:00|14703.12|14623.12|14704.74|14624.74|14704.74|14624.74|14703.12|14623.12|8
1725351790000|2024-09-03 08:23:10|14705.18|14625.18|14705.54|14625.54|14705.98|14625.98|14705.18|14625.18|10
1725351800000|2024-09-03 08:23:20|14705.53|14625.53|14705.91|14625.91|14705.91|14625.91|14705.3|14625.3|8
1725351810000|2024-09-03 08:23:30|14706.09|14626.09|14706.2|14626.2|14706.42|14626.42|14706.09|14626.09|10
1725351820000|2024-09-03 08:23:40|14705.65|14625.65|14705.27|14625.27|14705.75|14625.75|14705.25|14625.25|9
1725351830000|2024-09-03 08:23:50|14705.31|14625.31|14704.14|14624.14|14705.35|14625.35|14704.14|14624.14|8
1725351840000|2024-09-03 08:24:00|14703.64|14623.64|14706.86|14626.86|14706.86|14626.86|14702.74|14622.74|8
1725351850000|2024-09-03 08:24:10|14706.88|14626.88|14706.86|14626.86|14707.04|14627.04|14706.75|14626.75|9
1725351860000|2024-09-03 08:24:20|14707.71|14627.71|14709.46|14629.46|14709.46|14629.46|14707.71|14627.71|10
1725351870000|2024-09-03 08:24:30|14709.51|14629.51|14709.36|14629.36|14709.55|14629.55|14709.34|14629.34|9
1725351880000|2024-09-03 08:24:40|14709.3|14629.3|14708.82|14628.82|14709.6|14629.6|14708.82|14628.82|7
1725351890000|2024-09-03 08:24:50|14708.79|14628.79|14707.52|14627.52|14708.79|14628.79|14707.52|14627.52|9
1725351900000|2024-09-03 08:25:00|14707.43|14627.43|14705.64|14625.64|14707.43|14627.43|14705.64|14625.64|10
1725351910000|2024-09-03 08:25:10|14705.75|14625.75|14704.51|14624.51|14705.83|14625.83|14704.51|14624.51|10
1725351920000|2024-09-03 08:25:20|14704.33|14624.33|14703.32|14623.32|14704.33|14624.33|14703.32|14623.32|10
1725351930000|2024-09-03 08:25:30|14703.29|14623.29|14703.85|14623.85|14703.87|14623.87|14703.27|14623.27|9
1725351940000|2024-09-03 08:25:40|14703.67|14623.67|14703.26|14623.26|14703.97|14623.97|14703.26|14623.26|8
1725351950000|2024-09-03 08:25:50|14703.27|14623.27|14702.01|14622.01|14703.27|14623.27|14701.87|14621.87|9
1725351960000|2024-09-03 08:26:00|14701.18|14621.18|14700.48|14620.48|14701.18|14621.18|14700.41|14620.41|10
1725351970000|2024-09-03 08:26:10|14700.14|14620.14|14697.07|14617.07|14700.14|14620.14|14697.07|14617.07|8
1725351980000|2024-09-03 08:26:20|14697.06|14617.06|14701.78|14621.78|14701.78|14621.78|14696.5|14616.5|7
1725351990000|2024-09-03 08:26:30|14701.94|14621.94|14702.26|14622.26|14702.26|14622.26|14701.94|14621.94|8
1725352000000|2024-09-03 08:26:40|14702.24|14622.24|14703.37|14623.37|14703.37|14623.37|14702.24|14622.24|6
1725352010000|2024-09-03 08:26:50|14703.39|14623.39|14700.68|14620.68|14703.9|14623.9|14700.68|14620.68|9
1725352020000|2024-09-03 08:27:00|14700.79|14620.79|14701.19|14621.19|14701.19|14621.19|14700.79|14620.79|10
1725352030000|2024-09-03 08:27:10|14701.18|14621.18|14700.15|14620.15|14701.18|14621.18|14700.06|14620.06|10
1725352040000|2024-09-03 08:27:20|14700.14|14620.14|14698.56|14618.56|14700.3|14620.3|14698.36|14618.36|10
1725352050000|2024-09-03 08:27:30|14698.31|14618.31|14698.04|14618.04|14698.31|14618.31|14698|14618|7
1725352060000|2024-09-03 08:27:40|14698.02|14618.02|14698.67|14618.67|14698.68|14618.68|14698.02|14618.02|10
1725352070000|2024-09-03 08:27:50|14698.69|14618.69|14698.49|14618.49|14698.7|14618.7|14698.49|14618.49|8
1725352080000|2024-09-03 08:28:00|14698.47|14618.47|14699.15|14619.15|14699.25|14619.25|14698.47|14618.47|10
1725352090000|2024-09-03 08:28:10|14699.13|14619.13|14698.89|14618.89|14699.49|14619.49|14698.89|14618.89|10
1725352100000|2024-09-03 08:28:20|14698.84|14618.84|14698.8|14618.8|14698.84|14618.84|14698.43|14618.43|9
1725352110000|2024-09-03 08:28:30|14698.95|14618.95|14698.92|14618.92|14699.02|14619.02|14698.78|14618.78|9
1725352120000|2024-09-03 08:28:40|14698.87|14618.87|14698.42|14618.42|14698.94|14618.94|14698.42|14618.42|8
1725352130000|2024-09-03 08:28:50|14698.31|14618.31|14698.09|14618.09|14698.31|14618.31|14697.92|14617.92|10
1725352140000|2024-09-03 08:29:00|14698.15|14618.15|14698.68|14618.68|14698.68|14618.68|14698.15|14618.15|9
1725352150000|2024-09-03 08:29:10|14698.56|14618.56|14697.73|14617.73|14698.56|14618.56|14697.73|14617.73|7
1725352160000|2024-09-03 08:29:20|14697.69|14617.69|14697.68|14617.68|14697.69|14617.69|14697.45|14617.45|7
1725352170000|2024-09-03 08:29:30|14697.67|14617.67|14699.45|14619.45|14699.45|14619.45|14697.67|14617.67|8
1725352180000|2024-09-03 08:29:40|14699.92|14619.92|14700.35|14620.35|14700.35|14620.35|14699.92|14619.92|9
1725352190000|2024-09-03 08:29:50|14700.28|14620.28|14699.52|14619.52|14700.3|14620.3|14699.42|14619.42|9
1725352200000|2024-09-03 08:30:00|14699.5|14619.5|14699.13|14619.13|14699.5|14619.5|14699.13|14619.13|7
1725352210000|2024-09-03 08:30:10|14698.24|14618.24|14697.38|14617.38|14698.24|14618.24|14697.38|14617.38|9
1725352220000|2024-09-03 08:30:20|14697.37|14617.37|14697.41|14617.41|14697.62|14617.62|14697.37|14617.37|8
1725352230000|2024-09-03 08:30:30|14697.33|14617.33|14697.41|14617.41|14697.55|14617.55|14697.25|14617.25|10
1725352240000|2024-09-03 08:30:40|14697.35|14617.35|14699.69|14619.69|14699.69|14619.69|14697.3|14617.3|10
1725352250000|2024-09-03 08:30:50|14699.08|14619.08|14699.08|14619.08|14699.11|14619.11|14699.08|14619.08|5
1725352260000|2024-09-03 08:31:00|14699.09|14619.09|14698.19|14618.19|14699.09|14619.09|14698.19|14618.19|9
1725352270000|2024-09-03 08:31:10|14697.66|14617.66|14696.52|14616.52|14697.66|14617.66|14696.52|14616.52|10
1725352280000|2024-09-03 08:31:20|14696.53|14616.53|14696.64|14616.64|14696.71|14616.71|14696.53|14616.53|9
1725352290000|2024-09-03 08:31:30|14696.67|14616.67|14696.53|14616.53|14696.79|14616.79|14696.4|14616.4|10
1725352300000|2024-09-03 08:31:40|14696.44|14616.44|14696.42|14616.42|14696.45|14616.45|14696.4|14616.4|8
1725352310000|2024-09-03 08:31:50|14696.4|14616.4|14696.2|14616.2|14696.4|14616.4|14696.2|14616.2|8
1725352320000|2024-09-03 08:32:00|14696.22|14616.22|14695.68|14615.68|14696.22|14616.22|14695.68|14615.68|10
1725352330000|2024-09-03 08:32:10|14695.63|14615.63|14695.15|14615.15|14696.23|14616.23|14695.15|14615.15|10
1725352340000|2024-09-03 08:32:20|14695.29|14615.29|14693.61|14613.61|14695.36|14615.36|14693.15|14613.15|9
1725352350000|2024-09-03 08:32:30|14693.84|14613.84|14691.32|14611.32|14693.97|14613.97|14691.32|14611.32|10
1725352360000|2024-09-03 08:32:40|14690.73|14610.73|14690.52|14610.52|14690.73|14610.73|14690.15|14610.15|8
1725352370000|2024-09-03 08:32:50|14690.47|14610.47|14690.44|14610.44|14690.47|14610.47|14690.33|14610.33|6
1725352380000|2024-09-03 08:33:00|14690.43|14610.43|14690.14|14610.14|14690.59|14610.59|14690.14|14610.14|9
1725352390000|2024-09-03 08:33:10|14690.08|14610.08|14688.33|14608.33|14690.1|14610.1|14687.74|14607.74|10
1725352400000|2024-09-03 08:33:20|14688.28|14608.28|14687.64|14607.64|14688.28|14608.28|14687.64|14607.64|7
1725352410000|2024-09-03 08:33:30|14687.76|14607.76|14687.32|14607.32|14687.76|14607.76|14687.29|14607.29|8
1725352420000|2024-09-03 08:33:40|14687.36|14607.36|14686.87|14606.87|14687.43|14607.43|14686.87|14606.87|8
1725352430000|2024-09-03 08:33:50|14686.82|14606.82|14686.65|14606.65|14686.82|14606.82|14686.44|14606.44|9
1725352440000|2024-09-03 08:34:00|14686.93|14606.93|14687.19|14607.19|14687.19|14607.19|14686.86|14606.86|10
1725352450000|2024-09-03 08:34:10|14687.2|14607.2|14684.54|14604.54|14687.2|14607.2|14684.54|14604.54|10
1725352460000|2024-09-03 08:34:20|14684.2|14604.2|14681.51|14601.51|14684.2|14604.2|14681.51|14601.51|10
1725352470000|2024-09-03 08:34:30|14681.18|14601.18|14676.76|14596.76|14681.18|14601.18|14676.76|14596.76|10
1725352480000|2024-09-03 08:34:40|14676.7|14596.7|14675.81|14595.81|14676.93|14596.93|14675.81|14595.81|9
1725352490000|2024-09-03 08:34:50|14675.92|14595.92|14673.84|14593.84|14675.92|14595.92|14673.84|14593.84|9
1725352500000|2024-09-03 08:35:00|14673.63|14593.63|14671.12|14591.12|14673.86|14593.86|14671.12|14591.12|10
1725352510000|2024-09-03 08:35:10|14670.98|14590.98|14664.62|14584.62|14670.98|14590.98|14664.33|14584.33|10
1725352520000|2024-09-03 08:35:20|14664.65|14584.65|14668.3|14588.3|14669.83|14589.83|14664.65|14584.65|10
1725352530000|2024-09-03 08:35:30|14667.56|14587.56|14664.99|14584.99|14667.56|14587.56|14664.86|14584.86|10
1725352540000|2024-09-03 08:35:40|14664.96|14584.96|14665.58|14585.58|14665.58|14585.58|14664.96|14584.96|9
1725352550000|2024-09-03 08:35:50|14665.41|14585.41|14663.22|14583.22|14665.41|14585.41|14662.93|14582.93|10
1725352560000|2024-09-03 08:36:00|14663.26|14583.26|14658.53|14578.53|14663.26|14583.26|14658.02|14578.02|10
1725352570000|2024-09-03 08:36:10|14658.66|14578.66|14655.87|14575.87|14659.01|14579.01|14655.8|14575.8|9
1725352580000|2024-09-03 08:36:20|14655.53|14575.53|14653.72|14573.72|14655.53|14575.53|14653.72|14573.72|10
1725352590000|2024-09-03 08:36:30|14652.05|14572.05|14645.81|14565.81|14652.05|14572.05|14645.81|14565.81|10
1725352600000|2024-09-03 08:36:40|14645.69|14565.69|14645.12|14565.12|14645.87|14565.87|14644.46|14564.46|10
1725352610000|2024-09-03 08:36:50|14644.57|14564.57|14642.35|14562.35|14644.57|14564.57|14641.98|14561.98|9
1725352620000|2024-09-03 08:37:00|14642|14562|14640.9|14560.9|14642.35|14562.35|14640.9|14560.9|9
1725352630000|2024-09-03 08:37:10|14640.29|14560.29|14639.91|14559.91|14640.29|14560.29|14639.75|14559.75|10
1725352640000|2024-09-03 08:37:20|14639.81|14559.81|14633.97|14553.97|14639.81|14559.81|14633.97|14553.97|10
1725352650000|2024-09-03 08:37:30|14633.13|14553.13|14631.48|14551.48|14633.13|14553.13|14631.38|14551.38|10
1725352660000|2024-09-03 08:37:40|14631.57|14551.57|14630.91|14550.91|14631.57|14551.57|14629.95|14549.95|10
1725352670000|2024-09-03 08:37:50|14631.06|14551.06|14632.05|14552.05|14632.1|14552.1|14631.06|14551.06|10
1725352680000|2024-09-03 08:38:00|14630.99|14550.99|14624.88|14544.88|14630.99|14550.99|14624.88|14544.88|10
1725352690000|2024-09-03 08:38:10|14623.38|14543.38|14620.8|14540.8|14623.38|14543.38|14620.67|14540.67|10
1725352700000|2024-09-03 08:38:20|14620.39|14540.39|14611.29|14531.29|14620.39|14540.39|14611.29|14531.29|10
1725352710000|2024-09-03 08:38:30|14609.68|14529.68|14610.06|14530.06|14610.06|14530.06|14608.2|14528.2|10
1725352720000|2024-09-03 08:38:40|14609.24|14529.24|14609.55|14529.55|14609.7|14529.7|14608.72|14528.72|10
1725352730000|2024-09-03 08:38:50|14609.39|14529.39|14605.89|14525.89|14609.52|14529.52|14605.89|14525.89|10
1725352740000|2024-09-03 08:39:00|14606.08|14526.08|14601.25|14521.25|14606.08|14526.08|14601.25|14521.25|10
1725352750000|2024-09-03 08:39:10|14600.7|14520.7|14599.93|14519.93|14600.7|14520.7|14599.54|14519.54|10
1725352760000|2024-09-03 08:39:20|14600.19|14520.19|14603.08|14523.08|14603.08|14523.08|14600.19|14520.19|10
1725352770000|2024-09-03 08:39:30|14603.63|14523.63|14605.25|14525.25|14605.53|14525.53|14603.63|14523.63|10
1725352780000|2024-09-03 08:39:40|14605.85|14525.85|14607.09|14527.09|14607.26|14527.26|14605.85|14525.85|9
1725352790000|2024-09-03 08:39:50|14607.04|14527.04|14608.87|14528.87|14608.87|14528.87|14606.84|14526.84|9
1725352800000|2024-09-03 08:40:00|14608.99|14528.99|14609.68|14529.68|14609.9|14529.9|14608.99|14528.99|9
1725352810000|2024-09-03 08:40:10|14609.59|14529.59|14609.69|14529.69|14610.06|14530.06|14609.26|14529.26|9
1725352820000|2024-09-03 08:40:20|14609.55|14529.55|14608.98|14528.98|14609.55|14529.55|14608.92|14528.92|10
1725352830000|2024-09-03 08:40:30|14609.27|14529.27|14610.54|14530.54|14610.54|14530.54|14609.24|14529.24|10
1725352840000|2024-09-03 08:40:40|14610.61|14530.61|14611.47|14531.47|14611.67|14531.67|14610.61|14530.61|8
1725352850000|2024-09-03 08:40:50|14611.5|14531.5|14613.77|14533.77|14613.77|14533.77|14611.5|14531.5|10
1725352860000|2024-09-03 08:41:00|14613.39|14533.39|14611.97|14531.97|14613.39|14533.39|14611.94|14531.94|10
1725352870000|2024-09-03 08:41:10|14612.01|14532.01|14611.52|14531.52|14612.02|14532.02|14611.52|14531.52|6
1725352880000|2024-09-03 08:41:20|14611.34|14531.34|14610.87|14530.87|14611.49|14531.49|14610.87|14530.87|8
1725352890000|2024-09-03 08:41:30|14610.69|14530.69|14611.39|14531.39|14611.39|14531.39|14610.48|14530.48|9
1725352900000|2024-09-03 08:41:40|14611.36|14531.36|14619.69|14539.69|14619.7|14539.7|14611.36|14531.36|9
1725352910000|2024-09-03 08:41:50|14619.74|14539.74|14619.76|14539.76|14620.05|14540.05|14619.74|14539.74|9
1725352920000|2024-09-03 08:42:00|14619.89|14539.89|14616.23|14536.23|14620.06|14540.06|14616.23|14536.23|10
1725352930000|2024-09-03 08:42:10|14616.73|14536.73|14617.14|14537.14|14617.14|14537.14|14616.67|14536.67|9
1725352940000|2024-09-03 08:42:20|14617.17|14537.17|14615.73|14535.73|14617.35|14537.35|14615.73|14535.73|10
1725352950000|2024-09-03 08:42:30|14615.39|14535.39|14603.68|14523.68|14615.39|14535.39|14603.68|14523.68|10
1725352960000|2024-09-03 08:42:40|14603.23|14523.23|14599.12|14519.12|14603.23|14523.23|14599.12|14519.12|10
1725352970000|2024-09-03 08:42:50|14598.81|14518.81|14603.02|14523.02|14603.02|14523.02|14598.81|14518.81|10
1725352980000|2024-09-03 08:43:00|14603.13|14523.13|14604.23|14524.23|14604.43|14524.43|14603.13|14523.13|10
1725352990000|2024-09-03 08:43:10|14604.14|14524.14|14605.41|14525.41|14605.41|14525.41|14604.09|14524.09|9
1725353000000|2024-09-03 08:43:20|14605.44|14525.44|14606.75|14526.75|14606.75|14526.75|14605.25|14525.25|8
1725353010000|2024-09-03 08:43:30|14606.87|14526.87|14609.05|14529.05|14609.05|14529.05|14606.87|14526.87|10
1725353020000|2024-09-03 08:43:40|14609.26|14529.26|14611.05|14531.05|14611.05|14531.05|14609.26|14529.26|8
1725353030000|2024-09-03 08:43:50|14610.86|14530.86|14611.42|14531.42|14611.42|14531.42|14610.37|14530.37|9
1725353040000|2024-09-03 08:44:00|14611.49|14531.49|14611.62|14531.62|14611.73|14531.73|14611.49|14531.49|7
1725353050000|2024-09-03 08:44:10|14611.59|14531.59|14610.98|14530.98|14611.68|14531.68|14610.98|14530.98|9
1725353060000|2024-09-03 08:44:20|14611.64|14531.64|14608.57|14528.57|14611.64|14531.64|14608.57|14528.57|10
1725353070000|2024-09-03 08:44:30|14608.12|14528.12|14607.57|14527.57|14608.12|14528.12|14607.41|14527.41|10
1725353080000|2024-09-03 08:44:40|14607.45|14527.45|14605.88|14525.88|14607.46|14527.46|14605.88|14525.88|10
1725353090000|2024-09-03 08:44:50|14605.75|14525.75|14604.79|14524.79|14605.75|14525.75|14604.79|14524.79|9
1725353100000|2024-09-03 08:45:00|14604.53|14524.53|14604.54|14524.54|14604.76|14524.76|14604.18|14524.18|9
1725353110000|2024-09-03 08:45:10|14604.5|14524.5|14606.38|14526.38|14606.44|14526.44|14604.5|14524.5|9
1725353120000|2024-09-03 08:45:20|14606.33|14526.33|14607.63|14527.63|14607.73|14527.73|14606.33|14526.33|10
1725353130000|2024-09-03 08:45:30|14607.65|14527.65|14607.46|14527.46|14608.07|14528.07|14607.39|14527.39|10
1725353140000|2024-09-03 08:45:40|14607.45|14527.45|14606.52|14526.52|14607.47|14527.47|14606.42|14526.42|10
1725353150000|2024-09-03 08:45:50|14606.43|14526.43|14609.2|14529.2|14609.2|14529.2|14606.43|14526.43|9
1725353160000|2024-09-03 08:46:00|14609.59|14529.59|14605.53|14525.53|14609.71|14529.71|14605.53|14525.53|10
1725353170000|2024-09-03 08:46:10|14605.47|14525.47|14598.76|14518.76|14605.47|14525.47|14598.76|14518.76|10
1725353180000|2024-09-03 08:46:20|14598.64|14518.64|14594.83|14514.83|14598.64|14518.64|14594.83|14514.83|10
1725353190000|2024-09-03 08:46:30|14594.73|14514.73|14596.2|14516.2|14596.2|14516.2|14594.73|14514.73|10
1725353200000|2024-09-03 08:46:40|14596.41|14516.41|14599.3|14519.3|14599.3|14519.3|14596.41|14516.41|10
1725353210000|2024-09-03 08:46:50|14599.54|14519.54|14600.59|14520.59|14601.11|14521.11|14599.54|14519.54|10
1725353220000|2024-09-03 08:47:00|14600.54|14520.54|14601.34|14521.34|14601.34|14521.34|14600.36|14520.36|9
1725353230000|2024-09-03 08:47:10|14601.36|14521.36|14603.32|14523.32|14603.32|14523.32|14601.36|14521.36|9
1725353240000|2024-09-03 08:47:20|14603.01|14523.01|14604.2|14524.2|14604.2|14524.2|14603.01|14523.01|10
1725353250000|2024-09-03 08:47:30|14604.36|14524.36|14605.37|14525.37|14605.37|14525.37|14604.36|14524.36|8
1725353260000|2024-09-03 08:47:40|14605.4|14525.4|14608.02|14528.02|14608.07|14528.07|14605.4|14525.4|7
1725353270000|2024-09-03 08:47:50|14608.1|14528.1|14609.97|14529.97|14610.07|14530.07|14608.1|14528.1|10
1725353280000|2024-09-03 08:48:00|14610.11|14530.11|14612.46|14532.46|14612.65|14532.65|14610.11|14530.11|10
1725353290000|2024-09-03 08:48:10|14612.05|14532.05|14613.39|14533.39|14613.39|14533.39|14611.73|14531.73|9
1725353300000|2024-09-03 08:48:20|14613.62|14533.62|14612.37|14532.37|14614.22|14534.22|14612.37|14532.37|10
1725353310000|2024-09-03 08:48:30|14612.33|14532.33|14612.18|14532.18|14612.34|14532.34|14612.11|14532.11|8
1725353320000|2024-09-03 08:48:40|14611.48|14531.48|14611.51|14531.51|14611.51|14531.51|14611.14|14531.14|9
1725353330000|2024-09-03 08:48:50|14611.58|14531.58|14613.35|14533.35|14613.35|14533.35|14611.58|14531.58|10
1725353340000|2024-09-03 08:49:00|14613.39|14533.39|14615.7|14535.7|14615.7|14535.7|14613.39|14533.39|10
1725353350000|2024-09-03 08:49:10|14617.16|14537.16|14619.5|14539.5|14619.5|14539.5|14617.16|14537.16|10
1725353360000|2024-09-03 08:49:20|14619.78|14539.78|14622.25|14542.25|14622.25|14542.25|14619.78|14539.78|8
1725353370000|2024-09-03 08:49:30|14622.37|14542.37|14620.52|14540.52|14622.47|14542.47|14620.52|14540.52|10
1725353380000|2024-09-03 08:49:40|14620.44|14540.44|14622.28|14542.28|14622.58|14542.58|14620.44|14540.44|9
1725353390000|2024-09-03 08:49:50|14622.17|14542.17|14622.23|14542.23|14622.38|14542.38|14622.14|14542.14|8
1725353400000|2024-09-03 08:50:00|14622.34|14542.34|14621.93|14541.93|14622.34|14542.34|14621.93|14541.93|9
1725353410000|2024-09-03 08:50:10|14621.91|14541.91|14623.38|14543.38|14623.77|14543.77|14621.88|14541.88|9
1725353420000|2024-09-03 08:50:20|14622.78|14542.78|14621.55|14541.55|14622.78|14542.78|14621.18|14541.18|10
1725353430000|2024-09-03 08:50:30|14621.49|14541.49|14619.52|14539.52|14621.5|14541.5|14619.52|14539.52|8
1725353440000|2024-09-03 08:50:40|14619.48|14539.48|14616.81|14536.81|14619.48|14539.48|14616.81|14536.81|10
1725353450000|2024-09-03 08:50:50|14616.06|14536.06|14614.83|14534.83|14616.06|14536.06|14614.83|14534.83|10
1725353460000|2024-09-03 08:51:00|14614.69|14534.69|14617.29|14537.29|14617.29|14537.29|14614.3|14534.3|8
1725353470000|2024-09-03 08:51:10|14617.34|14537.34|14620.85|14540.85|14620.99|14540.99|14617.34|14537.34|10
1725353480000|2024-09-03 08:51:20|14620.78|14540.78|14619.97|14539.97|14620.78|14540.78|14619.09|14539.09|9
1725353490000|2024-09-03 08:51:30|14620.28|14540.28|14621.38|14541.38|14621.51|14541.51|14620.28|14540.28|10
1725353500000|2024-09-03 08:51:40|14621.4|14541.4|14620.8|14540.8|14621.4|14541.4|14620.51|14540.51|10
1725353510000|2024-09-03 08:51:50|14620.79|14540.79|14620.92|14540.92|14620.92|14540.92|14620.72|14540.72|9
1725353520000|2024-09-03 08:52:00|14620.85|14540.85|14620.4|14540.4|14620.92|14540.92|14620.4|14540.4|8
1725353530000|2024-09-03 08:52:10|14620.44|14540.44|14620.29|14540.29|14620.44|14540.44|14619.36|14539.36|10
1725353540000|2024-09-03 08:52:20|14620.57|14540.57|14620.97|14540.97|14621.11|14541.11|14620.57|14540.57|9
1725353550000|2024-09-03 08:52:30|14621.01|14541.01|14621.47|14541.47|14621.48|14541.48|14621.01|14541.01|9
1725353560000|2024-09-03 08:52:40|14621.35|14541.35|14622.32|14542.32|14622.32|14542.32|14621.35|14541.35|9
1725353570000|2024-09-03 08:52:50|14622.61|14542.61|14623.24|14543.24|14623.24|14543.24|14622.61|14542.61|9
1725353580000|2024-09-03 08:53:00|14623.26|14543.26|14622.56|14542.56|14623.35|14543.35|14622.49|14542.49|9
1725353590000|2024-09-03 08:53:10|14621.73|14541.73|14626.25|14546.25|14626.25|14546.25|14621.73|14541.73|9
1725353600000|2024-09-03 08:53:20|14626.22|14546.22|14626.51|14546.51|14626.51|14546.51|14626.22|14546.22|10
1725353610000|2024-09-03 08:53:30|14626.48|14546.48|14626.06|14546.06|14626.5|14546.5|14626.04|14546.04|9
1725353620000|2024-09-03 08:53:40|14626.14|14546.14|14625.98|14545.98|14626.14|14546.14|14625.93|14545.93|9
1725353630000|2024-09-03 08:53:50|14626.01|14546.01|14625.52|14545.52|14626.02|14546.02|14625.47|14545.47|9
1725353640000|2024-09-03 08:54:00|14625.49|14545.49|14624.96|14544.96|14625.49|14545.49|14624.73|14544.73|9
1725353650000|2024-09-03 08:54:10|14624.95|14544.95|14626.39|14546.39|14626.39|14546.39|14624.95|14544.95|10
1725353660000|2024-09-03 08:54:20|14627.03|14547.03|14627.31|14547.31|14627.36|14547.36|14627.03|14547.03|8
1725353670000|2024-09-03 08:54:30|14627.48|14547.48|14629.12|14549.12|14629.12|14549.12|14627.48|14547.48|8
1725353680000|2024-09-03 08:54:40|14629.37|14549.37|14627.98|14547.98|14629.54|14549.54|14627.98|14547.98|10
1725353690000|2024-09-03 08:54:50|14627.72|14547.72|14629.06|14549.06|14629.06|14549.06|14627.72|14547.72|7
1725353700000|2024-09-03 08:55:00|14628.84|14548.84|14624.62|14544.62|14628.84|14548.84|14624.62|14544.62|10
1725353710000|2024-09-03 08:55:10|14624.59|14544.59|14621.98|14541.98|14624.59|14544.59|14621.98|14541.98|10
1725353720000|2024-09-03 08:55:20|14621.47|14541.47|14618.01|14538.01|14621.47|14541.47|14618.01|14538.01|9
1725353730000|2024-09-03 08:55:30|14617.4|14537.4|14615.74|14535.74|14617.4|14537.4|14615.74|14535.74|8
1725353740000|2024-09-03 08:55:40|14616.46|14536.46|14619.5|14539.5|14619.5|14539.5|14616.46|14536.46|10
1725353750000|2024-09-03 08:55:50|14619.53|14539.53|14619.01|14539.01|14619.53|14539.53|14618.9|14538.9|10
1725353760000|2024-09-03 08:56:00|14619.09|14539.09|14619.41|14539.41|14619.61|14539.61|14619.09|14539.09|9
1725353770000|2024-09-03 08:56:10|14619.38|14539.38|14618.89|14538.89|14619.39|14539.39|14618.89|14538.89|10
1725353780000|2024-09-03 08:56:20|14618.05|14538.05|14616.66|14536.66|14618.05|14538.05|14616.66|14536.66|9
1725353790000|2024-09-03 08:56:30|14616.65|14536.65|14616.66|14536.66|14616.88|14536.88|14616.65|14536.65|8
1725353800000|2024-09-03 08:56:40|14616.63|14536.63|14616.35|14536.35|14616.63|14536.63|14616.35|14536.35|6
1725353810000|2024-09-03 08:56:50|14616.32|14536.32|14616.03|14536.03|14616.33|14536.33|14616.03|14536.03|5
1725353820000|2024-09-03 08:57:00|14615.88|14535.88|14614.14|14534.14|14616.09|14536.09|14614.14|14534.14|10
1725353830000|2024-09-03 08:57:10|14614|14534|14613.76|14533.76|14614|14534|14613.75|14533.75|8
1725353840000|2024-09-03 08:57:20|14613.77|14533.77|14615.38|14535.38|14615.38|14535.38|14613.77|14533.77|7
1725353850000|2024-09-03 08:57:30|14615.41|14535.41|14614.59|14534.59|14615.72|14535.72|14614.59|14534.59|8
1725353860000|2024-09-03 08:57:40|14614.56|14534.56|14615.5|14535.5|14615.5|14535.5|14614.56|14534.56|6
1725353870000|2024-09-03 08:57:50|14615.64|14535.64|14614.13|14534.13|14615.71|14535.71|14614.09|14534.09|8
1725353880000|2024-09-03 08:58:00|14613.84|14533.84|14613.51|14533.51|14613.84|14533.84|14613.49|14533.49|5
1725353890000|2024-09-03 08:58:10|14613.49|14533.49|14611.38|14531.38|14613.49|14533.49|14611.38|14531.38|10
1725353900000|2024-09-03 08:58:20|14611.42|14531.42|14611.31|14531.31|14611.62|14531.62|14611.31|14531.31|8
1725353910000|2024-09-03 08:58:30|14611.43|14531.43|14611.67|14531.67|14611.7|14531.7|14611.43|14531.43|5
1725353920000|2024-09-03 08:58:40|14612.1|14532.1|14613.27|14533.27|14613.51|14533.51|14612.1|14532.1|10
1725353930000|2024-09-03 08:58:50|14613.26|14533.26|14613.14|14533.14|14613.26|14533.26|14612.85|14532.85|9
1725353940000|2024-09-03 08:59:00|14613.32|14533.32|14613.43|14533.43|14613.43|14533.43|14613.32|14533.32|9
1725353950000|2024-09-03 08:59:10|14613.65|14533.65|14614.14|14534.14|14614.14|14534.14|14613.65|14533.65|8
1725353960000|2024-09-03 08:59:20|14614.16|14534.16|14613.95|14533.95|14614.21|14534.21|14613.8|14533.8|9
1725353970000|2024-09-03 08:59:30|14613.97|14533.97|14613.44|14533.44|14613.97|14533.97|14613.43|14533.43|10
1725353980000|2024-09-03 08:59:40|14613.43|14533.43|14612.38|14532.38|14613.43|14533.43|14612.38|14532.38|8
1725353990000|2024-09-03 08:59:50|14614.36|14534.36|14615.29|14535.29|14615.29|14535.29|14614.36|14534.36|9
1725354000000|2024-09-03 09:00:00|14615.28|14535.28|14613.24|14533.24|14615.28|14535.28|14613.23|14533.23|10
1725354010000|2024-09-03 09:00:10|14613.1|14533.1|14615.09|14535.09|14615.24|14535.24|14611.55|14531.55|10
1725354020000|2024-09-03 09:00:20|14615.05|14535.05|14613.07|14533.07|14616.05|14536.05|14613.02|14533.02|9
1725354030000|2024-09-03 09:00:30|14613.39|14533.39|14615.63|14535.63|14616.92|14536.92|14613.39|14533.39|10
1725354040000|2024-09-03 09:00:40|14615.19|14535.19|14614.03|14534.03|14615.19|14535.19|14614|14534|10
1725354050000|2024-09-03 09:00:50|14613.99|14533.99|14615.21|14535.21|14615.64|14535.64|14613.99|14533.99|10
1725354060000|2024-09-03 09:01:00|14615.15|14535.15|14615.18|14535.18|14615.2|14535.2|14615.14|14535.14|6
1725354070000|2024-09-03 09:01:10|14615.19|14535.19|14614.7|14534.7|14616.05|14536.05|14614.7|14534.7|10
1725354080000|2024-09-03 09:01:20|14614.61|14534.61|14614.6|14534.6|14614.73|14534.73|14614.49|14534.49|9
1725354090000|2024-09-03 09:01:30|14614.61|14534.61|14614.6|14534.6|14614.62|14534.62|14614.51|14534.51|5
1725354100000|2024-09-03 09:01:40|14614.61|14534.61|14615.22|14535.22|14615.26|14535.26|14614.61|14534.61|9
1725354110000|2024-09-03 09:01:50|14615.31|14535.31|14617.74|14537.74|14617.74|14537.74|14615.11|14535.11|8
1725354120000|2024-09-03 09:02:00|14618.02|14538.02|14618.78|14538.78|14618.78|14538.78|14617.77|14537.77|9
1725354130000|2024-09-03 09:02:10|14618.88|14538.88|14618.94|14538.94|14618.94|14538.94|14618.65|14538.65|7
1725354140000|2024-09-03 09:02:20|14619.09|14539.09|14619.9|14539.9|14619.9|14539.9|14619.09|14539.09|9
1725354150000|2024-09-03 09:02:30|14619.89|14539.89|14619.3|14539.3|14620.53|14540.53|14619.3|14539.3|9
1725354160000|2024-09-03 09:02:40|14619.53|14539.53|14625.5|14545.5|14625.5|14545.5|14619.52|14539.52|9
1725354170000|2024-09-03 09:02:50|14625.76|14545.76|14625.48|14545.48|14625.76|14545.76|14625.45|14545.45|10
1725354180000|2024-09-03 09:03:00|14625.51|14545.51|14626.65|14546.65|14626.65|14546.65|14625.51|14545.51|4
1725354190000|2024-09-03 09:03:10|14626.66|14546.66|14628.39|14548.39|14628.39|14548.39|14626.66|14546.66|8
1725354200000|2024-09-03 09:03:20|14629.04|14549.04|14629.9|14549.9|14629.9|14549.9|14628.41|14548.41|10
1725354210000|2024-09-03 09:03:30|14629.92|14549.92|14630.3|14550.3|14630.95|14550.95|14629.92|14549.92|9
1725354220000|2024-09-03 09:03:40|14629.99|14549.99|14629.46|14549.46|14629.99|14549.99|14629.46|14549.46|4
1725354230000|2024-09-03 09:03:50|14629.57|14549.57|14629.71|14549.71|14629.71|14549.71|14629.57|14549.57|10
1725354240000|2024-09-03 09:04:00|14629.72|14549.72|14631.11|14551.11|14631.11|14551.11|14629.72|14549.72|9
1725354250000|2024-09-03 09:04:10|14631.31|14551.31|14633.36|14553.36|14633.36|14553.36|14631.31|14551.31|10
1725354260000|2024-09-03 09:04:20|14633.48|14553.48|14637.5|14557.5|14638.25|14558.25|14633.48|14553.48|10
1725354270000|2024-09-03 09:04:30|14637.27|14557.27|14635.62|14555.62|14637.33|14557.33|14635.13|14555.13|8
1725354280000|2024-09-03 09:04:40|14635.76|14555.76|14636.05|14556.05|14636.13|14556.13|14635.76|14555.76|7
1725354290000|2024-09-03 09:04:50|14636.06|14556.06|14636.66|14556.66|14636.66|14556.66|14636|14556|10
1725354300000|2024-09-03 09:05:00|14636.61|14556.61|14635.54|14555.54|14636.61|14556.61|14635.54|14555.54|10
1725354310000|2024-09-03 09:05:10|14635.75|14555.75|14635.79|14555.79|14636.18|14556.18|14635.75|14555.75|8
1725354320000|2024-09-03 09:05:20|14635.81|14555.81|14635.96|14555.96|14635.96|14555.96|14635.76|14555.76|5
1725354330000|2024-09-03 09:05:30|14636.87|14556.87|14627.71|14547.71|14636.87|14556.87|14627.71|14547.71|9
1725354340000|2024-09-03 09:05:40|14627.54|14547.54|14624.93|14544.93|14627.55|14547.55|14624.93|14544.93|9
1725354350000|2024-09-03 09:05:50|14624.63|14544.63|14622.74|14542.74|14624.63|14544.63|14622.74|14542.74|10
1725354360000|2024-09-03 09:06:00|14622.67|14542.67|14622.47|14542.47|14622.67|14542.67|14622.45|14542.45|7
1725354370000|2024-09-03 09:06:10|14623.32|14543.32|14623.79|14543.79|14623.97|14543.97|14623.32|14543.32|10
1725354380000|2024-09-03 09:06:20|14623.98|14543.98|14625.14|14545.14|14625.14|14545.14|14622.59|14542.59|10
1725354390000|2024-09-03 09:06:30|14625.29|14545.29|14626.23|14546.23|14626.23|14546.23|14625.01|14545.01|10
1725354400000|2024-09-03 09:06:40|14627.13|14547.13|14629.4|14549.4|14629.4|14549.4|14627.13|14547.13|10
1725354410000|2024-09-03 09:06:50|14629.42|14549.42|14626.68|14546.68|14629.42|14549.42|14626.68|14546.68|10
1725354420000|2024-09-03 09:07:00|14627.58|14547.58|14627.44|14547.44|14628.73|14548.73|14627.44|14547.44|9
1725354430000|2024-09-03 09:07:10|14627.24|14547.24|14628.72|14548.72|14628.91|14548.91|14626.94|14546.94|10
1725354440000|2024-09-03 09:07:20|14628.73|14548.73|14629.06|14549.06|14629.11|14549.11|14628.73|14548.73|7
1725354450000|2024-09-03 09:07:30|14629.01|14549.01|14629.96|14549.96|14629.96|14549.96|14629.01|14549.01|10
1725354460000|2024-09-03 09:07:40|14630.05|14550.05|14630.75|14550.75|14630.88|14550.88|14629.81|14549.81|9
1725354470000|2024-09-03 09:07:50|14630.61|14550.61|14630.64|14550.64|14630.68|14550.68|14630.41|14550.41|10
1725354480000|2024-09-03 09:08:00|14630.21|14550.21|14631.75|14551.75|14631.75|14551.75|14630.21|14550.21|8
1725354490000|2024-09-03 09:08:10|14631.73|14551.73|14629.65|14549.65|14631.73|14551.73|14629.65|14549.65|10
1725354500000|2024-09-03 09:08:20|14629.6|14549.6|14627.22|14547.22|14629.6|14549.6|14627.21|14547.21|10
1725354510000|2024-09-03 09:08:30|14627.21|14547.21|14626.82|14546.82|14627.56|14547.56|14626.79|14546.79|7
1725354520000|2024-09-03 09:08:40|14626.61|14546.61|14627.21|14547.21|14627.21|14547.21|14626.61|14546.61|9
1725354530000|2024-09-03 09:08:50|14627.34|14547.34|14627.61|14547.61|14627.61|14547.61|14627.34|14547.34|9
1725354540000|2024-09-03 09:09:00|14627.62|14547.62|14627.02|14547.02|14627.62|14547.62|14626.78|14546.78|9
1725354550000|2024-09-03 09:09:10|14626.98|14546.98|14625.73|14545.73|14627.18|14547.18|14625.73|14545.73|9
1725354560000|2024-09-03 09:09:20|14625.67|14545.67|14626.3|14546.3|14626.3|14546.3|14625.53|14545.53|9
1725354570000|2024-09-03 09:09:30|14626.31|14546.31|14626.89|14546.89|14626.89|14546.89|14626.31|14546.31|6
1725354580000|2024-09-03 09:09:40|14626.95|14546.95|14628.93|14548.93|14629.21|14549.21|14626.95|14546.95|9
1725354590000|2024-09-03 09:09:50|14629|14549|14630.03|14550.03|14630.03|14550.03|14629|14549|6
1725354600000|2024-09-03 09:10:00|14630.08|14550.08|14629.24|14549.24|14630.08|14550.08|14629.24|14549.24|8
1725354610000|2024-09-03 09:10:10|14629.23|14549.23|14629.17|14549.17|14629.7|14549.7|14629.01|14549.01|10
1725354620000|2024-09-03 09:10:20|14629.14|14549.14|14627.2|14547.2|14629.14|14549.14|14627.2|14547.2|10
1725354630000|2024-09-03 09:10:30|14627.17|14547.17|14627.2|14547.2|14627.22|14547.22|14627.15|14547.15|8
1725354640000|2024-09-03 09:10:40|14627.27|14547.27|14627.01|14547.01|14628.75|14548.75|14626.33|14546.33|10
1725354650000|2024-09-03 09:10:50|14627.63|14547.63|14627.05|14547.05|14627.63|14547.63|14626.79|14546.79|10
1725354660000|2024-09-03 09:11:00|14627.22|14547.22|14626.33|14546.33|14627.26|14547.26|14626.33|14546.33|9
1725354670000|2024-09-03 09:11:10|14626.26|14546.26|14625.37|14545.37|14626.26|14546.26|14625.33|14545.33|10
1725354680000|2024-09-03 09:11:20|14624.99|14544.99|14624.74|14544.74|14624.99|14544.99|14624.49|14544.49|8
1725354690000|2024-09-03 09:11:30|14624.75|14544.75|14622.96|14542.96|14624.75|14544.75|14622.55|14542.55|9
1725354700000|2024-09-03 09:11:40|14623.09|14543.09|14620.77|14540.77|14623.09|14543.09|14620.77|14540.77|9
1725354710000|2024-09-03 09:11:50|14621.03|14541.03|14622.04|14542.04|14623.85|14543.85|14621.03|14541.03|10
1725354720000|2024-09-03 09:12:00|14621.74|14541.74|14622.41|14542.41|14623.84|14543.84|14621.37|14541.37|10
1725354730000|2024-09-03 09:12:10|14622.32|14542.32|14622.54|14542.54|14622.71|14542.71|14622.18|14542.18|9
1725354740000|2024-09-03 09:12:20|14622.46|14542.46|14622.09|14542.09|14622.46|14542.46|14622.09|14542.09|10
1725354750000|2024-09-03 09:12:30|14621.97|14541.97|14622.98|14542.98|14622.98|14542.98|14621.97|14541.97|9
1725354760000|2024-09-03 09:12:40|14623.08|14543.08|14623.8|14543.8|14623.94|14543.94|14623.08|14543.08|10
1725354770000|2024-09-03 09:12:50|14623.79|14543.79|14622.95|14542.95|14623.79|14543.79|14622.71|14542.71|9
1725354780000|2024-09-03 09:13:00|14622.96|14542.96|14622.55|14542.55|14622.96|14542.96|14622.5|14542.5|8
1725354790000|2024-09-03 09:13:10|14622.64|14542.64|14621.03|14541.03|14622.64|14542.64|14621.03|14541.03|8
1725354800000|2024-09-03 09:13:20|14621|14541|14620.42|14540.42|14621|14541|14620.42|14540.42|9
1725354810000|2024-09-03 09:13:30|14620.44|14540.44|14620.58|14540.58|14620.85|14540.85|14620.42|14540.42|10
1725354820000|2024-09-03 09:13:40|14620.26|14540.26|14618.75|14538.75|14620.26|14540.26|14618.75|14538.75|9
1725354830000|2024-09-03 09:13:50|14618.67|14538.67|14615.97|14535.97|14618.67|14538.67|14615.97|14535.97|10
1725354840000|2024-09-03 09:14:00|14616.89|14536.89|14616.92|14536.92|14617.04|14537.04|14616.84|14536.84|9
1725354850000|2024-09-03 09:14:10|14616.95|14536.95|14616.26|14536.26|14617.74|14537.74|14616.26|14536.26|10
1725354860000|2024-09-03 09:14:20|14616.11|14536.11|14617.34|14537.34|14617.58|14537.58|14616|14536|9
1725354870000|2024-09-03 09:14:30|14617.39|14537.39|14617.48|14537.48|14617.53|14537.53|14617.16|14537.16|9
1725354880000|2024-09-03 09:14:40|14617.47|14537.47|14617.04|14537.04|14617.47|14537.47|14617.03|14537.03|9
1725354890000|2024-09-03 09:14:50|14617.03|14537.03|14617.6|14537.6|14617.6|14537.6|14616.98|14536.98|7
1725354900000|2024-09-03 09:15:00|14617.74|14537.74|14615.95|14535.95|14617.74|14537.74|14615.95|14535.95|10
1725354910000|2024-09-03 09:15:10|14615.81|14535.81|14616.09|14536.09|14616.09|14536.09|14615.68|14535.68|10
1725354920000|2024-09-03 09:15:20|14616.06|14536.06|14616.95|14536.95|14616.95|14536.95|14616.06|14536.06|8
1725354930000|2024-09-03 09:15:30|14617.17|14537.17|14617.8|14537.8|14618.63|14538.63|14617.17|14537.17|10
1725354940000|2024-09-03 09:15:40|14616.72|14536.72|14615.02|14535.02|14616.72|14536.72|14615.02|14535.02|10
1725354950000|2024-09-03 09:15:50|14615.22|14535.22|14615.29|14535.29|14615.7|14535.7|14615.22|14535.22|9
1725354960000|2024-09-03 09:16:00|14615.41|14535.41|14615.24|14535.24|14615.51|14535.51|14614.84|14534.84|10
1725354970000|2024-09-03 09:16:10|14615.25|14535.25|14615.55|14535.55|14615.64|14535.64|14615.13|14535.13|9
1725354980000|2024-09-03 09:16:20|14615.56|14535.56|14615.51|14535.51|14615.57|14535.57|14615.48|14535.48|7
1725354990000|2024-09-03 09:16:30|14615.57|14535.57|14615.92|14535.92|14616.08|14536.08|14615.57|14535.57|9
1725355000000|2024-09-03 09:16:40|14615.93|14535.93|14614.74|14534.74|14615.93|14535.93|14614.74|14534.74|10
1725355010000|2024-09-03 09:16:50|14614.28|14534.28|14614.17|14534.17|14614.28|14534.28|14613.93|14533.93|10
1725355020000|2024-09-03 09:17:00|14614.16|14534.16|14615.66|14535.66|14616.34|14536.34|14614.16|14534.16|10
1725355030000|2024-09-03 09:17:10|14615.16|14535.16|14614.88|14534.88|14615.16|14535.16|14614.58|14534.58|9
1725355040000|2024-09-03 09:17:20|14614.86|14534.86|14616.2|14536.2|14616.2|14536.2|14614.79|14534.79|8
1725355050000|2024-09-03 09:17:30|14616.14|14536.14|14616.19|14536.19|14616.19|14536.19|14616.12|14536.12|8
1725355060000|2024-09-03 09:17:40|14616.01|14536.01|14616.88|14536.88|14616.88|14536.88|14616.01|14536.01|9
1725355070000|2024-09-03 09:17:50|14616.78|14536.78|14617.56|14537.56|14617.56|14537.56|14616.65|14536.65|6
1725355080000|2024-09-03 09:18:00|14617.61|14537.61|14615.13|14535.13|14617.61|14537.61|14615.13|14535.13|10
1725355090000|2024-09-03 09:18:10|14615.11|14535.11|14615.43|14535.43|14615.43|14535.43|14614.72|14534.72|10
1725355100000|2024-09-03 09:18:20|14615.5|14535.5|14615.8|14535.8|14616.23|14536.23|14615.5|14535.5|8
1725355110000|2024-09-03 09:18:30|14615.86|14535.86|14617.58|14537.58|14617.58|14537.58|14615.83|14535.83|7
1725355120000|2024-09-03 09:18:40|14617.54|14537.54|14617.7|14537.7|14617.74|14537.74|14617.54|14537.54|6
1725355130000|2024-09-03 09:18:50|14617.5|14537.5|14617.33|14537.33|14617.51|14537.51|14617.3|14537.3|7
1725355140000|2024-09-03 09:19:00|14617.56|14537.56|14619.88|14539.88|14619.88|14539.88|14617.56|14537.56|9
1725355150000|2024-09-03 09:19:10|14620.08|14540.08|14619.85|14539.85|14620.26|14540.26|14619.85|14539.85|10
1725355160000|2024-09-03 09:19:20|14619.66|14539.66|14620.86|14540.86|14620.86|14540.86|14619.66|14539.66|8
1725355170000|2024-09-03 09:19:30|14620.85|14540.85|14621.35|14541.35|14621.69|14541.69|14620.85|14540.85|9
1725355180000|2024-09-03 09:19:40|14621.33|14541.33|14621.09|14541.09|14621.33|14541.33|14621.09|14541.09|8
1725355190000|2024-09-03 09:19:50|14621.08|14541.08|14621.31|14541.31|14621.31|14541.31|14621.07|14541.07|6
1725355200000|2024-09-03 09:20:00|14621.3|14541.3|14620.67|14540.67|14621.32|14541.32|14620.67|14540.67|10
1725355210000|2024-09-03 09:20:10|14626.69|14546.69|14626.44|14546.44|14626.69|14546.69|14626.18|14546.18|8
1725355220000|2024-09-03 09:20:20|14626.9|14546.9|14627.34|14547.34|14627.34|14547.34|14626.79|14546.79|8
1725355230000|2024-09-03 09:20:30|14627.44|14547.44|14627.8|14547.8|14627.89|14547.89|14627.44|14547.44|10
1725355240000|2024-09-03 09:20:40|14627.81|14547.81|14628.06|14548.06|14628.06|14548.06|14627.73|14547.73|10
1725355250000|2024-09-03 09:20:50|14627.98|14547.98|14627.7|14547.7|14627.98|14547.98|14627.7|14547.7|9
1725355260000|2024-09-03 09:21:00|14627.89|14547.89|14628.34|14548.34|14628.34|14548.34|14627.89|14547.89|7
1725355270000|2024-09-03 09:21:10|14628.41|14548.41|14631.26|14551.26|14631.54|14551.54|14628.41|14548.41|10
1725355280000|2024-09-03 09:21:20|14631.11|14551.11|14631.76|14551.76|14632.03|14552.03|14631.11|14551.11|10
1725355290000|2024-09-03 09:21:30|14631.72|14551.72|14630.99|14550.99|14631.76|14551.76|14630.99|14550.99|6
1725355300000|2024-09-03 09:21:40|14630.55|14550.55|14631|14551|14631|14551|14630.38|14550.38|9
1725355310000|2024-09-03 09:21:50|14631.46|14551.46|14632.88|14552.88|14633.09|14553.09|14631.46|14551.46|10
1725355320000|2024-09-03 09:22:00|14632.96|14552.96|14634.62|14554.62|14634.62|14554.62|14632.96|14552.96|10
1725355330000|2024-09-03 09:22:10|14634.52|14554.52|14632.78|14552.78|14634.66|14554.66|14632.78|14552.78|10
1725355340000|2024-09-03 09:22:20|14632.27|14552.27|14630.95|14550.95|14632.27|14552.27|14630.95|14550.95|10
1725355350000|2024-09-03 09:22:30|14630.91|14550.91|14631.89|14551.89|14631.89|14551.89|14630.91|14550.91|9
1725355360000|2024-09-03 09:22:40|14632.1|14552.1|14632.72|14552.72|14632.72|14552.72|14632.1|14552.1|9
1725355370000|2024-09-03 09:22:50|14632.74|14552.74|14633.37|14553.37|14633.37|14553.37|14632.68|14552.68|8
1725355380000|2024-09-03 09:23:00|14634.4|14554.4|14634.88|14554.88|14635.57|14555.57|14634.4|14554.4|10
1725355390000|2024-09-03 09:23:10|14633.81|14553.81|14634.03|14554.03|14634.07|14554.07|14633.63|14553.63|9
1725355400000|2024-09-03 09:23:20|14633.98|14553.98|14633.99|14553.99|14634.8|14554.8|14633.98|14553.98|9
1725355410000|2024-09-03 09:23:30|14633.29|14553.29|14634.68|14554.68|14634.68|14554.68|14633.03|14553.03|10
1725355420000|2024-09-03 09:23:40|14634.71|14554.71|14633.78|14553.78|14634.71|14554.71|14633.75|14553.75|10
1725355430000|2024-09-03 09:23:50|14633.67|14553.67|14633.27|14553.27|14633.67|14553.67|14633.02|14553.02|10
1725355440000|2024-09-03 09:24:00|14633.29|14553.29|14634.43|14554.43|14634.55|14554.55|14633.28|14553.28|9
1725355450000|2024-09-03 09:24:10|14634.42|14554.42|14635.71|14555.71|14635.71|14555.71|14634.42|14554.42|10
1725355460000|2024-09-03 09:24:20|14635.82|14555.82|14636.35|14556.35|14636.35|14556.35|14635.77|14555.77|10
1725355470000|2024-09-03 09:24:30|14636.37|14556.37|14638.56|14558.56|14638.84|14558.84|14636.37|14556.37|9
1725355480000|2024-09-03 09:24:40|14638.35|14558.35|14637.15|14557.15|14638.43|14558.43|14637.15|14557.15|9
1725355490000|2024-09-03 09:24:50|14636.86|14556.86|14637.81|14557.81|14637.81|14557.81|14636.61|14556.61|10
1725355500000|2024-09-03 09:25:00|14638.28|14558.28|14638.88|14558.88|14639|14559|14638.28|14558.28|10
1725355510000|2024-09-03 09:25:10|14638.72|14558.72|14633.47|14553.47|14638.72|14558.72|14633.46|14553.46|10
1725355520000|2024-09-03 09:25:20|14633.48|14553.48|14632.88|14552.88|14633.48|14553.48|14632.71|14552.71|9
1725355530000|2024-09-03 09:25:30|14632.98|14552.98|14634.12|14554.12|14634.12|14554.12|14632.98|14552.98|9
1725355540000|2024-09-03 09:25:40|14634.2|14554.2|14634.33|14554.33|14634.41|14554.41|14633.86|14553.86|7
1725355550000|2024-09-03 09:25:50|14634.4|14554.4|14635.02|14555.02|14635.09|14555.09|14634.4|14554.4|8
1725355560000|2024-09-03 09:26:00|14635.05|14555.05|14634.45|14554.45|14635.27|14555.27|14634.45|14554.45|8
1725355570000|2024-09-03 09:26:10|14634.41|14554.41|14633.97|14553.97|14634.41|14554.41|14633.97|14553.97|9
1725355580000|2024-09-03 09:26:20|14633.99|14553.99|14633.21|14553.21|14633.99|14553.99|14633.21|14553.21|9
1725355590000|2024-09-03 09:26:30|14633.2|14553.2|14632.45|14552.45|14633.26|14553.26|14632.42|14552.42|10
1725355600000|2024-09-03 09:26:40|14632.48|14552.48|14631.71|14551.71|14632.48|14552.48|14631.71|14551.71|9
1725355610000|2024-09-03 09:26:50|14631.72|14551.72|14630.65|14550.65|14631.72|14551.72|14630.65|14550.65|9
1725355620000|2024-09-03 09:27:00|14630.63|14550.63|14629.48|14549.48|14630.63|14550.63|14629.35|14549.35|10
1725355630000|2024-09-03 09:27:10|14628.08|14548.08|14628.12|14548.12|14628.39|14548.39|14628|14548|9
1725355640000|2024-09-03 09:27:20|14628.07|14548.07|14627.56|14547.56|14628.07|14548.07|14627.56|14547.56|10
1725355650000|2024-09-03 09:27:30|14627.71|14547.71|14627.07|14547.07|14627.71|14547.71|14627.07|14547.07|7
1725355660000|2024-09-03 09:27:40|14627.11|14547.11|14626.7|14546.7|14627.14|14547.14|14626.7|14546.7|7
1725355670000|2024-09-03 09:27:50|14626.71|14546.71|14626.9|14546.9|14626.9|14546.9|14626.2|14546.2|10
1725355680000|2024-09-03 09:28:00|14626.97|14546.97|14625.84|14545.84|14627.15|14547.15|14625.84|14545.84|7
1725355690000|2024-09-03 09:28:10|14626.26|14546.26|14626.61|14546.61|14626.68|14546.68|14626.26|14546.26|9
1725355700000|2024-09-03 09:28:20|14626.62|14546.62|14625.89|14545.89|14626.62|14546.62|14625.89|14545.89|9
1725355710000|2024-09-03 09:28:30|14626.01|14546.01|14625.79|14545.79|14626.16|14546.16|14625.78|14545.78|9
1725355720000|2024-09-03 09:28:40|14625.8|14545.8|14624.57|14544.57|14625.8|14545.8|14624.57|14544.57|9
1725355730000|2024-09-03 09:28:50|14624.49|14544.49|14620.6|14540.6|14624.49|14544.49|14620.6|14540.6|10
1725355740000|2024-09-03 09:29:00|14619.96|14539.96|14618.93|14538.93|14619.96|14539.96|14618.7|14538.7|8
1725355750000|2024-09-03 09:29:10|14618.92|14538.92|14619.99|14539.99|14619.99|14539.99|14618.92|14538.92|8
1725355760000|2024-09-03 09:29:20|14620.56|14540.56|14622.14|14542.14|14622.67|14542.67|14620.56|14540.56|10
1725355770000|2024-09-03 09:29:30|14621.94|14541.94|14620.73|14540.73|14622.14|14542.14|14620.73|14540.73|9
1725355780000|2024-09-03 09:29:40|14620.23|14540.23|14617.19|14537.19|14620.23|14540.23|14617.19|14537.19|10
1725355790000|2024-09-03 09:29:50|14617.13|14537.13|14616.63|14536.63|14617.13|14537.13|14616.51|14536.51|10
1725355800000|2024-09-03 09:30:00|14617.08|14537.08|14616.4|14536.4|14617.8|14537.8|14616.4|14536.4|10
1725355810000|2024-09-03 09:30:10|14616.5|14536.5|14615.88|14535.88|14616.66|14536.66|14615.88|14535.88|10
1725355820000|2024-09-03 09:30:20|14615.54|14535.54|14613.73|14533.73|14615.54|14535.54|14613.73|14533.73|7
1725355830000|2024-09-03 09:30:30|14613.55|14533.55|14613.94|14533.94|14613.94|14533.94|14613.06|14533.06|10
1725355840000|2024-09-03 09:30:40|14613.98|14533.98|14617.33|14537.33|14617.33|14537.33|14613.98|14533.98|9
1725355850000|2024-09-03 09:30:50|14617.34|14537.34|14617.87|14537.87|14618.2|14538.2|14617.34|14537.34|8
1725355860000|2024-09-03 09:31:00|14617.7|14537.7|14618.37|14538.37|14618.37|14538.37|14617.49|14537.49|7
1725355870000|2024-09-03 09:31:10|14618.61|14538.61|14618.37|14538.37|14619.06|14539.06|14618.3|14538.3|10
1725355880000|2024-09-03 09:31:20|14618.29|14538.29|14616.93|14536.93|14618.29|14538.29|14616.93|14536.93|9
1725355890000|2024-09-03 09:31:30|14616.48|14536.48|14616.99|14536.99|14616.99|14536.99|14616.08|14536.08|8
1725355900000|2024-09-03 09:31:40|14617.08|14537.08|14618.67|14538.67|14618.79|14538.79|14617.08|14537.08|10
1725355910000|2024-09-03 09:31:50|14618.87|14538.87|14619.79|14539.79|14619.99|14539.99|14618.87|14538.87|10
1725355920000|2024-09-03 09:32:00|14621.16|14541.16|14620.75|14540.75|14621.85|14541.85|14620.75|14540.75|10
1725355930000|2024-09-03 09:32:10|14620.82|14540.82|14620.48|14540.48|14620.82|14540.82|14620.36|14540.36|8
1725355940000|2024-09-03 09:32:20|14621.14|14541.14|14619.93|14539.93|14621.51|14541.51|14619.93|14539.93|10
1725355950000|2024-09-03 09:32:30|14619.84|14539.84|14620.08|14540.08|14620.32|14540.32|14619.84|14539.84|9
1725355960000|2024-09-03 09:32:40|14620.97|14540.97|14621.43|14541.43|14621.65|14541.65|14620.73|14540.73|10
1725355970000|2024-09-03 09:32:50|14621.45|14541.45|14621.93|14541.93|14621.93|14541.93|14621.45|14541.45|8
1725355980000|2024-09-03 09:33:00|14622.16|14542.16|14623.81|14543.81|14623.81|14543.81|14622.16|14542.16|10
1725355990000|2024-09-03 09:33:10|14624.07|14544.07|14627.05|14547.05|14627.05|14547.05|14623.92|14543.92|10
1725356000000|2024-09-03 09:33:20|14627.06|14547.06|14628.01|14548.01|14628.01|14548.01|14627.06|14547.06|10
1725356010000|2024-09-03 09:33:30|14627.99|14547.99|14630.09|14550.09|14630.09|14550.09|14627.99|14547.99|10
1725356020000|2024-09-03 09:33:40|14630.29|14550.29|14633.19|14553.19|14633.19|14553.19|14630.29|14550.29|10
1725356030000|2024-09-03 09:33:50|14633.93|14553.93|14636.85|14556.85|14636.85|14556.85|14633.93|14553.93|10
1725356040000|2024-09-03 09:34:00|14636.89|14556.89|14636.94|14556.94|14637.01|14557.01|14636.89|14556.89|9
1725356050000|2024-09-03 09:34:10|14636.95|14556.95|14636.29|14556.29|14636.96|14556.96|14635.48|14555.48|10
1725356060000|2024-09-03 09:34:20|14636.04|14556.04|14636.17|14556.17|14636.52|14556.52|14635.78|14555.78|10
1725356070000|2024-09-03 09:34:30|14636.47|14556.47|14637.07|14557.07|14637.07|14557.07|14636.47|14556.47|9
1725356080000|2024-09-03 09:34:40|14637.36|14557.36|14637.25|14557.25|14637.92|14557.92|14637.25|14557.25|8
1725356090000|2024-09-03 09:34:50|14637.55|14557.55|14637.33|14557.33|14637.88|14557.88|14637.33|14557.33|9
1725356100000|2024-09-03 09:35:00|14636.22|14556.22|14633.83|14553.83|14636.22|14556.22|14633.83|14553.83|9
1725356110000|2024-09-03 09:35:10|14633.61|14553.61|14632.8|14552.8|14633.61|14553.61|14632.79|14552.79|10
1725356120000|2024-09-03 09:35:20|14632.79|14552.79|14632.98|14552.98|14632.98|14552.98|14632.7|14552.7|7
1725356130000|2024-09-03 09:35:30|14633|14553|14634.84|14554.84|14634.9|14554.9|14633|14553|9
1725356140000|2024-09-03 09:35:40|14635.03|14555.03|14635|14555|14635.25|14555.25|14635|14555|10
1725356150000|2024-09-03 09:35:50|14634.89|14554.89|14634.72|14554.72|14634.9|14554.9|14634.72|14554.72|7
1725356160000|2024-09-03 09:36:00|14634.41|14554.41|14635.14|14555.14|14635.14|14555.14|14633.79|14553.79|10
1725356170000|2024-09-03 09:36:10|14635.38|14555.38|14635.41|14555.41|14635.41|14555.41|14635.32|14555.32|7
1725356180000|2024-09-03 09:36:20|14635.51|14555.51|14636.36|14556.36|14636.36|14556.36|14635.51|14555.51|9
1725356190000|2024-09-03 09:36:30|14635.47|14555.47|14634.35|14554.35|14635.47|14555.47|14634.32|14554.32|9
1725356200000|2024-09-03 09:36:40|14634.48|14554.48|14635.33|14555.33|14635.33|14555.33|14634.48|14554.48|10
1725356210000|2024-09-03 09:36:50|14635.37|14555.37|14635.37|14555.37|14635.45|14555.45|14635.28|14555.28|6
1725356220000|2024-09-03 09:37:00|14634.77|14554.77|14633.97|14553.97|14634.77|14554.77|14633.97|14553.97|6
1725356230000|2024-09-03 09:37:10|14633.72|14553.72|14634.23|14554.23|14635.01|14555.01|14633.39|14553.39|9
1725356240000|2024-09-03 09:37:20|14633.94|14553.94|14637.24|14557.24|14637.24|14557.24|14633.94|14553.94|10
1725356250000|2024-09-03 09:37:30|14637.27|14557.27|14637.52|14557.52|14637.52|14557.52|14637.17|14557.17|6
1725356260000|2024-09-03 09:37:40|14637.64|14557.64|14637.25|14557.25|14637.76|14557.76|14637.05|14557.05|10
1725356270000|2024-09-03 09:37:50|14637.28|14557.28|14637.04|14557.04|14637.38|14557.38|14637.04|14557.04|9
1725356280000|2024-09-03 09:38:00|14636.95|14556.95|14636.41|14556.41|14636.95|14556.95|14636.26|14556.26|10
1725356290000|2024-09-03 09:38:10|14636.48|14556.48|14639.74|14559.74|14639.74|14559.74|14636.48|14556.48|10
1725356300000|2024-09-03 09:38:20|14639.9|14559.9|14640.65|14560.65|14640.65|14560.65|14639.9|14559.9|10
1725356310000|2024-09-03 09:38:30|14640.76|14560.76|14640.38|14560.38|14640.8|14560.8|14640.34|14560.34|9
1725356320000|2024-09-03 09:38:40|14640.26|14560.26|14640.27|14560.27|14640.53|14560.53|14640.12|14560.12|9
1725356330000|2024-09-03 09:38:50|14640.15|14560.15|14640.19|14560.19|14640.71|14560.71|14640.15|14560.15|10
1725356340000|2024-09-03 09:39:00|14640.21|14560.21|14639.98|14559.98|14640.21|14560.21|14639.85|14559.85|9
1725356350000|2024-09-03 09:39:10|14639.83|14559.83|14639|14559|14639.83|14559.83|14639|14559|8
1725356360000|2024-09-03 09:39:20|14638.96|14558.96|14640.18|14560.18|14640.59|14560.59|14638.92|14558.92|10
1725356370000|2024-09-03 09:39:30|14640.16|14560.16|14640.08|14560.08|14640.17|14560.17|14640.01|14560.01|9
1725356380000|2024-09-03 09:39:40|14639.66|14559.66|14639.42|14559.42|14639.68|14559.68|14639.41|14559.41|7
1725356390000|2024-09-03 09:39:50|14639.43|14559.43|14639.26|14559.26|14639.44|14559.44|14639.26|14559.26|8
1725356400000|2024-09-03 09:40:00|14638.89|14558.89|14645.2|14565.2|14645.32|14565.32|14638.69|14558.69|9
1725356410000|2024-09-03 09:40:10|14645.15|14565.15|14644.92|14564.92|14645.15|14565.15|14644.92|14564.92|8
1725356420000|2024-09-03 09:40:20|14644.63|14564.63|14639.68|14559.68|14644.63|14564.63|14639.68|14559.68|10
1725356430000|2024-09-03 09:40:30|14639.38|14559.38|14638.07|14558.07|14639.38|14559.38|14638.07|14558.07|10
1725356440000|2024-09-03 09:40:40|14638.04|14558.04|14638.54|14558.54|14638.76|14558.76|14637.38|14557.38|9
1725356450000|2024-09-03 09:40:50|14638.43|14558.43|14638.53|14558.53|14638.54|14558.54|14638.32|14558.32|10
1725356460000|2024-09-03 09:41:00|14638.63|14558.63|14638.82|14558.82|14638.82|14558.82|14638.63|14558.63|8
1725356470000|2024-09-03 09:41:10|14638.88|14558.88|14638.22|14558.22|14638.94|14558.94|14638.22|14558.22|8
1725356480000|2024-09-03 09:41:20|14637.76|14557.76|14634.62|14554.62|14637.76|14557.76|14634.62|14554.62|10
1725356490000|2024-09-03 09:41:30|14634.59|14554.59|14634.04|14554.04|14634.79|14554.79|14634.04|14554.04|9
1725356500000|2024-09-03 09:41:40|14633.96|14553.96|14633.02|14553.02|14633.96|14553.96|14632.82|14552.82|9
1725356510000|2024-09-03 09:41:50|14632.99|14552.99|14633.37|14553.37|14633.37|14553.37|14632.99|14552.99|9
1725356520000|2024-09-03 09:42:00|14633.14|14553.14|14632.48|14552.48|14634.04|14554.04|14632.48|14552.48|8
1725356530000|2024-09-03 09:42:10|14632.42|14552.42|14632.15|14552.15|14632.47|14552.47|14632.12|14552.12|9
1725356540000|2024-09-03 09:42:20|14631.63|14551.63|14632.68|14552.68|14632.8|14552.8|14631.63|14551.63|9
1725356550000|2024-09-03 09:42:30|14632.6|14552.6|14633.19|14553.19|14633.19|14553.19|14632.58|14552.58|8
1725356560000|2024-09-03 09:42:40|14633.14|14553.14|14633.43|14553.43|14633.48|14553.48|14633.13|14553.13|8
1725356570000|2024-09-03 09:42:50|14633.45|14553.45|14633.6|14553.6|14633.6|14553.6|14633.45|14553.45|7
1725356580000|2024-09-03 09:43:00|14633.5|14553.5|14633.92|14553.92|14633.92|14553.92|14633.5|14553.5|7
1725356590000|2024-09-03 09:43:10|14636.23|14556.23|14636.77|14556.77|14636.77|14556.77|14636.23|14556.23|8
1725356600000|2024-09-03 09:43:20|14636.82|14556.82|14637.17|14557.17|14637.17|14557.17|14636.68|14556.68|8
1725356610000|2024-09-03 09:43:30|14637.29|14557.29|14637.5|14557.5|14637.54|14557.54|14637.29|14557.29|7
1725356620000|2024-09-03 09:43:40|14637.43|14557.43|14637.8|14557.8|14638.17|14558.17|14637.34|14557.34|10
1725356630000|2024-09-03 09:43:50|14637.74|14557.74|14641.19|14561.19|14641.6|14561.6|14637.74|14557.74|10
1725356640000|2024-09-03 09:44:00|14641.18|14561.18|14640.35|14560.35|14641.32|14561.32|14640.35|14560.35|10
1725356650000|2024-09-03 09:44:10|14639.65|14559.65|14638.2|14558.2|14639.66|14559.66|14638.2|14558.2|9
1725356660000|2024-09-03 09:44:20|14638.17|14558.17|14638.37|14558.37|14638.57|14558.57|14637.47|14557.47|9
1725356670000|2024-09-03 09:44:30|14633.49|14553.49|14631.79|14551.79|14633.5|14553.5|14631.75|14551.75|8
1725356680000|2024-09-03 09:44:40|14631.82|14551.82|14633.41|14553.41|14633.41|14553.41|14631.76|14551.76|9
1725356690000|2024-09-03 09:44:50|14633.55|14553.55|14635.54|14555.54|14635.7|14555.7|14633.55|14553.55|10
1725356700000|2024-09-03 09:45:00|14635.57|14555.57|14625.18|14545.18|14635.57|14555.57|14625.04|14545.04|8
1725356710000|2024-09-03 09:45:10|14625.02|14545.02|14626.31|14546.31|14626.31|14546.31|14625.02|14545.02|9
1725356720000|2024-09-03 09:45:20|14626.46|14546.46|14625.74|14545.74|14626.46|14546.46|14625.09|14545.09|10
1725356730000|2024-09-03 09:45:30|14625.75|14545.75|14627.85|14547.85|14627.85|14547.85|14625.75|14545.75|10
1725356740000|2024-09-03 09:45:40|14627.91|14547.91|14628.65|14548.65|14628.65|14548.65|14627.91|14547.91|9
1725356750000|2024-09-03 09:45:50|14627.86|14547.86|14627.25|14547.25|14627.86|14547.86|14626.99|14546.99|10
1725356760000|2024-09-03 09:46:00|14627.27|14547.27|14627.27|14547.27|14627.3|14547.3|14627.27|14547.27|5
1725356770000|2024-09-03 09:46:10|14627.28|14547.28|14627|14547|14627.38|14547.38|14627|14547|4
1725356780000|2024-09-03 09:46:20|14627.02|14547.02|14627.28|14547.28|14627.28|14547.28|14627.02|14547.02|6
1725356790000|2024-09-03 09:46:30|14627.3|14547.3|14627.24|14547.24|14627.31|14547.31|14627.24|14547.24|6
1725356800000|2024-09-03 09:46:40|14627.08|14547.08|14629.18|14549.18|14629.18|14549.18|14626.93|14546.93|10
1725356810000|2024-09-03 09:46:50|14629.49|14549.49|14635.31|14555.31|14635.45|14555.45|14629.49|14549.49|10
1725356820000|2024-09-03 09:47:00|14635.34|14555.34|14635.98|14555.98|14635.98|14555.98|14635.34|14555.34|8
1725356830000|2024-09-03 09:47:10|14636.14|14556.14|14639.2|14559.2|14639.2|14559.2|14636.14|14556.14|10
1725356840000|2024-09-03 09:47:20|14639.46|14559.46|14640.76|14560.76|14641.08|14561.08|14639.46|14559.46|10
1725356850000|2024-09-03 09:47:30|14640.73|14560.73|14640.78|14560.78|14640.78|14560.78|14640.6|14560.6|5
1725356860000|2024-09-03 09:47:40|14641.29|14561.29|14644.73|14564.73|14644.73|14564.73|14641.29|14561.29|9
1725356870000|2024-09-03 09:47:50|14644.74|14564.74|14644.87|14564.87|14644.87|14564.87|14644.74|14564.74|8
1725356880000|2024-09-03 09:48:00|14644.85|14564.85|14644.85|14564.85|14644.86|14564.86|14644.85|14564.85|3
1725356890000|2024-09-03 09:48:10|14644.52|14564.52|14643.87|14563.87|14644.52|14564.52|14643.87|14563.87|10
1725356900000|2024-09-03 09:48:20|14643.82|14563.82|14644.2|14564.2|14644.2|14564.2|14643.77|14563.77|9
1725356910000|2024-09-03 09:48:30|14644.19|14564.19|14644.64|14564.64|14644.64|14564.64|14644.19|14564.19|10
1725356920000|2024-09-03 09:48:40|14644.61|14564.61|14646.12|14566.12|14646.12|14566.12|14644.61|14564.61|9
1725356930000|2024-09-03 09:48:50|14646.09|14566.09|14646.69|14566.69|14646.69|14566.69|14645.99|14565.99|9
1725356940000|2024-09-03 09:49:00|14646.76|14566.76|14647.25|14567.25|14647.25|14567.25|14646.76|14566.76|7
1725356950000|2024-09-03 09:49:10|14647.39|14567.39|14646.47|14566.47|14647.39|14567.39|14646.47|14566.47|10
1725356960000|2024-09-03 09:49:20|14646.54|14566.54|14646.22|14566.22|14647.5|14567.5|14646.22|14566.22|10
1725356970000|2024-09-03 09:49:30|14646.01|14566.01|14645.5|14565.5|14646.01|14566.01|14645.13|14565.13|9
1725356980000|2024-09-03 09:49:40|14645.38|14565.38|14645.39|14565.39|14645.48|14565.48|14645.32|14565.32|8
1725356990000|2024-09-03 09:49:50|14645.47|14565.47|14645.44|14565.44|14645.47|14565.47|14645.43|14565.43|5
1725357000000|2024-09-03 09:50:00|14645.47|14565.47|14644.63|14564.63|14645.47|14565.47|14644.63|14564.63|6
1725357010000|2024-09-03 09:50:10|14644.54|14564.54|14644.61|14564.61|14644.65|14564.65|14644.43|14564.43|10
1725357020000|2024-09-03 09:50:20|14644.69|14564.69|14643.41|14563.41|14644.7|14564.7|14643.41|14563.41|9
1725357030000|2024-09-03 09:50:30|14643.11|14563.11|14642.48|14562.48|14643.11|14563.11|14642.48|14562.48|10
1725357040000|2024-09-03 09:50:40|14642.49|14562.49|14641.93|14561.93|14642.49|14562.49|14641.93|14561.93|10
1725357050000|2024-09-03 09:50:50|14641.73|14561.73|14640.14|14560.14|14641.73|14561.73|14640.14|14560.14|10
1725357060000|2024-09-03 09:51:00|14640.07|14560.07|14639.65|14559.65|14640.07|14560.07|14639.65|14559.65|9
1725357070000|2024-09-03 09:51:10|14639.56|14559.56|14641.24|14561.24|14641.24|14561.24|14639.43|14559.43|10
1725357080000|2024-09-03 09:51:20|14641.36|14561.36|14641.54|14561.54|14641.54|14561.54|14641.06|14561.06|10
1725357090000|2024-09-03 09:51:30|14641.73|14561.73|14642.51|14562.51|14642.51|14562.51|14641.73|14561.73|8
1725357100000|2024-09-03 09:51:40|14642.53|14562.53|14642.7|14562.7|14642.7|14562.7|14642.53|14562.53|5
1725357110000|2024-09-03 09:51:50|14642.75|14562.75|14638.69|14558.69|14642.75|14562.75|14638.1|14558.1|8
1725357120000|2024-09-03 09:52:00|14638.84|14558.84|14640.42|14560.42|14640.42|14560.42|14638.84|14558.84|10
1725357130000|2024-09-03 09:52:10|14640.49|14560.49|14641.85|14561.85|14641.85|14561.85|14640.32|14560.32|7
1725357140000|2024-09-03 09:52:20|14641.7|14561.7|14644.77|14564.77|14644.77|14564.77|14641.7|14561.7|10
1725357150000|2024-09-03 09:52:30|14644.82|14564.82|14645.05|14565.05|14645.05|14565.05|14644.82|14564.82|7
1725357160000|2024-09-03 09:52:40|14645.04|14565.04|14644.27|14564.27|14645.07|14565.07|14644.27|14564.27|8
1725357170000|2024-09-03 09:52:50|14644.22|14564.22|14644.04|14564.04|14644.22|14564.22|14643.65|14563.65|8
1725357180000|2024-09-03 09:53:00|14644|14564|14642.87|14562.87|14644|14564|14642.82|14562.82|10
1725357190000|2024-09-03 09:53:10|14642.85|14562.85|14643.65|14563.65|14643.65|14563.65|14642.07|14562.07|8
1725357200000|2024-09-03 09:53:20|14643.9|14563.9|14643.93|14563.93|14644.38|14564.38|14643.9|14563.9|10
1725357210000|2024-09-03 09:53:30|14643.39|14563.39|14643.19|14563.19|14643.39|14563.39|14641.61|14561.61|10
1725357220000|2024-09-03 09:53:40|14643.64|14563.64|14645.49|14565.49|14645.49|14565.49|14643.64|14563.64|10
1725357230000|2024-09-03 09:53:50|14645.42|14565.42|14645.29|14565.29|14645.66|14565.66|14645.29|14565.29|8
1725357240000|2024-09-03 09:54:00|14645.28|14565.28|14644.44|14564.44|14645.28|14565.28|14644.44|14564.44|9
1725357250000|2024-09-03 09:54:10|14644.49|14564.49|14640.88|14560.88|14644.49|14564.49|14640.88|14560.88|10
1725357260000|2024-09-03 09:54:20|14640.87|14560.87|14639.69|14559.69|14641.43|14561.43|14639.69|14559.69|10
1725357270000|2024-09-03 09:54:30|14639.16|14559.16|14638.83|14558.83|14639.16|14559.16|14638.78|14558.78|8
1725357280000|2024-09-03 09:54:40|14638.81|14558.81|14639.16|14559.16|14639.63|14559.63|14638.81|14558.81|10
1725357290000|2024-09-03 09:54:50|14639.14|14559.14|14638.16|14558.16|14639.14|14559.14|14638.16|14558.16|8
1725357300000|2024-09-03 09:55:00|14638|14558|14636.74|14556.74|14638.04|14558.04|14636.74|14556.74|9
1725357310000|2024-09-03 09:55:10|14636.43|14556.43|14635.42|14555.42|14636.43|14556.43|14635.42|14555.42|10
1725357320000|2024-09-03 09:55:20|14635.41|14555.41|14637.13|14557.13|14637.13|14557.13|14635.39|14555.39|10
1725357330000|2024-09-03 09:55:30|14637.17|14557.17|14636.68|14556.68|14637.37|14557.37|14636.68|14556.68|8
1725357340000|2024-09-03 09:55:40|14636.66|14556.66|14635.34|14555.34|14636.66|14556.66|14635.32|14555.32|10
1725357350000|2024-09-03 09:55:50|14635.23|14555.23|14635.48|14555.48|14635.48|14555.48|14635.13|14555.13|7
1725357360000|2024-09-03 09:56:00|14635.27|14555.27|14634.93|14554.93|14635.27|14555.27|14634.81|14554.81|10
1725357370000|2024-09-03 09:56:10|14634.94|14554.94|14634.7|14554.7|14634.94|14554.94|14634.7|14554.7|10
1725357380000|2024-09-03 09:56:20|14634.69|14554.69|14634.42|14554.42|14634.73|14554.73|14634.42|14554.42|7
1725357390000|2024-09-03 09:56:30|14634.43|14554.43|14634.51|14554.51|14634.51|14554.51|14634.39|14554.39|9
1725357400000|2024-09-03 09:56:40|14634.52|14554.52|14634.63|14554.63|14634.63|14554.63|14634.48|14554.48|6
1725357410000|2024-09-03 09:56:50|14634.51|14554.51|14634.45|14554.45|14634.51|14554.51|14634.45|14554.45|5
1725357420000|2024-09-03 09:57:00|14634.43|14554.43|14634.75|14554.75|14635.1|14555.1|14634.39|14554.39|8
1725357430000|2024-09-03 09:57:10|14634.71|14554.71|14633.87|14553.87|14634.71|14554.71|14633.87|14553.87|7
1725357440000|2024-09-03 09:57:20|14633.86|14553.86|14633.03|14553.03|14633.86|14553.86|14633.03|14553.03|9
1725357450000|2024-09-03 09:57:30|14633.01|14553.01|14632.87|14552.87|14633.01|14553.01|14632.4|14552.4|10
1725357460000|2024-09-03 09:57:40|14632.78|14552.78|14632.49|14552.49|14632.78|14552.78|14632.47|14552.47|7
1725357470000|2024-09-03 09:57:50|14632.47|14552.47|14632.49|14552.49|14632.52|14552.52|14632.47|14552.47|4
1725357480000|2024-09-03 09:58:00|14632.48|14552.48|14632.42|14552.42|14632.48|14552.48|14632.32|14552.32|5
1725357490000|2024-09-03 09:58:10|14632.43|14552.43|14629.31|14549.31|14632.43|14552.43|14629.31|14549.31|9
1725357500000|2024-09-03 09:58:20|14629.06|14549.06|14629.52|14549.52|14629.52|14549.52|14628.45|14548.45|9
1725357510000|2024-09-03 09:58:30|14629.54|14549.54|14630.78|14550.78|14630.78|14550.78|14629.54|14549.54|7
1725357520000|2024-09-03 09:58:40|14630.77|14550.77|14630.83|14550.83|14630.83|14550.83|14630.76|14550.76|6
1725357530000|2024-09-03 09:58:50|14630.95|14550.95|14630.2|14550.2|14630.97|14550.97|14630.2|14550.2|9
1725357540000|2024-09-03 09:59:00|14630.19|14550.19|14629.99|14549.99|14630.19|14550.19|14629.99|14549.99|7
1725357550000|2024-09-03 09:59:10|14629.98|14549.98|14629.89|14549.89|14629.98|14549.98|14629.89|14549.89|2
1725357560000|2024-09-03 09:59:20|14629.65|14549.65|14629.1|14549.1|14629.65|14549.65|14629.1|14549.1|6
1725357570000|2024-09-03 09:59:30|14629.09|14549.09|14629.23|14549.23|14629.23|14549.23|14629.09|14549.09|3
1725357580000|2024-09-03 09:59:40|14629.2|14549.2|14629.21|14549.21|14629.45|14549.45|14629.2|14549.2|8
1725357590000|2024-09-03 09:59:50|14628.57|14548.57|14628.32|14548.32|14628.57|14548.57|14628.32|14548.32|10
1725357600000|2024-09-03 10:00:00|14628.35|14548.35|14627.3|14547.3|14628.35|14548.35|14626.9|14546.9|7
1725357610000|2024-09-03 10:00:10|14627.32|14547.32|14627.12|14547.12|14627.41|14547.41|14627.11|14547.11|5
1725357620000|2024-09-03 10:00:20|14627.01|14547.01|14626.07|14546.07|14627.01|14547.01|14625.74|14545.74|9
1725357630000|2024-09-03 10:00:30|14626.12|14546.12|14626.43|14546.43|14627|14547|14626.12|14546.12|10
1725357640000|2024-09-03 10:00:40|14626.28|14546.28|14626|14546|14626.28|14546.28|14625.76|14545.76|10
1725357650000|2024-09-03 10:00:50|14626.13|14546.13|14626.5|14546.5|14626.5|14546.5|14626.13|14546.13|6
1725357660000|2024-09-03 10:01:00|14626.52|14546.52|14626.37|14546.37|14626.53|14546.53|14626.37|14546.37|7
1725357670000|2024-09-03 10:01:10|14625.82|14545.82|14625.54|14545.54|14625.82|14545.82|14625.41|14545.41|10
1725357680000|2024-09-03 10:01:20|14625.53|14545.53|14625.16|14545.16|14625.87|14545.87|14625.16|14545.16|9
1725357690000|2024-09-03 10:01:30|14625.06|14545.06|14629.78|14549.78|14629.83|14549.83|14624.97|14544.97|8
1725357700000|2024-09-03 10:01:40|14629.86|14549.86|14628.18|14548.18|14629.86|14549.86|14628.18|14548.18|8
1725357710000|2024-09-03 10:01:50|14627.8|14547.8|14626.92|14546.92|14627.8|14547.8|14626.8|14546.8|9
1725357720000|2024-09-03 10:02:00|14626.93|14546.93|14625.87|14545.87|14626.93|14546.93|14625.87|14545.87|8
1725357730000|2024-09-03 10:02:10|14625.82|14545.82|14625.43|14545.43|14625.82|14545.82|14625.13|14545.13|7
1725357740000|2024-09-03 10:02:20|14625.36|14545.36|14625.16|14545.16|14625.42|14545.42|14625.16|14545.16|8
1725357750000|2024-09-03 10:02:30|14625.18|14545.18|14624.7|14544.7|14625.18|14545.18|14624.56|14544.56|10
1725357760000|2024-09-03 10:02:40|14624.88|14544.88|14625.86|14545.86|14625.9|14545.9|14624.88|14544.88|8
1725357770000|2024-09-03 10:02:50|14625.88|14545.88|14626.04|14546.04|14626.16|14546.16|14625.88|14545.88|6
1725357780000|2024-09-03 10:03:00|14626.28|14546.28|14627.78|14547.78|14627.78|14547.78|14626.28|14546.28|4
1725357790000|2024-09-03 10:03:10|14628.01|14548.01|14628.56|14548.56|14628.56|14548.56|14628.01|14548.01|10
1725357800000|2024-09-03 10:03:20|14628.59|14548.59|14629.73|14549.73|14629.73|14549.73|14628.53|14548.53|9
1725357810000|2024-09-03 10:03:30|14629.72|14549.72|14631.63|14551.63|14631.63|14551.63|14629.72|14549.72|10
1725357820000|2024-09-03 10:03:40|14631.64|14551.64|14632.12|14552.12|14632.86|14552.86|14631.64|14551.64|9
1725357830000|2024-09-03 10:03:50|14632.11|14552.11|14634.37|14554.37|14634.37|14554.37|14632.11|14552.11|8
1725357840000|2024-09-03 10:04:00|14634.48|14554.48|14635.35|14555.35|14635.35|14555.35|14634.48|14554.48|9
1725357850000|2024-09-03 10:04:10|14635.37|14555.37|14637.14|14557.14|14637.14|14557.14|14635.33|14555.33|10
1725357860000|2024-09-03 10:04:20|14638.22|14558.22|14637.71|14557.71|14638.55|14558.55|14637.23|14557.23|10
1725357870000|2024-09-03 10:04:30|14638.08|14558.08|14640.44|14560.44|14640.44|14560.44|14638.08|14558.08|10
1725357880000|2024-09-03 10:04:40|14640.06|14560.06|14640.2|14560.2|14640.2|14560.2|14639.71|14559.71|10
1725357890000|2024-09-03 10:04:50|14640.26|14560.26|14640.39|14560.39|14640.39|14560.39|14640.06|14560.06|7
1725357900000|2024-09-03 10:05:00|14640.69|14560.69|14640.8|14560.8|14640.87|14560.87|14640.69|14560.69|7
1725357910000|2024-09-03 10:05:10|14640.92|14560.92|14641.27|14561.27|14641.27|14561.27|14640.92|14560.92|7
1725357920000|2024-09-03 10:05:20|14641.25|14561.25|14640.92|14560.92|14641.26|14561.26|14640.92|14560.92|7
1725357930000|2024-09-03 10:05:30|14640.93|14560.93|14640.67|14560.67|14640.93|14560.93|14640.66|14560.66|6
1725357940000|2024-09-03 10:05:40|14641.66|14561.66|14641.59|14561.59|14642.41|14562.41|14641.59|14561.59|9
1725357950000|2024-09-03 10:05:50|14641.19|14561.19|14640.79|14560.79|14641.19|14561.19|14640.78|14560.78|7
1725357960000|2024-09-03 10:06:00|14640.78|14560.78|14641.57|14561.57|14641.91|14561.91|14640.77|14560.77|10
1725357970000|2024-09-03 10:06:10|14641.58|14561.58|14641.5|14561.5|14641.58|14561.58|14641.49|14561.49|6
1725357980000|2024-09-03 10:06:20|14641.49|14561.49|14641.41|14561.41|14641.49|14561.49|14641.28|14561.28|8
1725357990000|2024-09-03 10:06:30|14641.42|14561.42|14635.93|14555.93|14641.65|14561.65|14635.66|14555.66|9
1725358000000|2024-09-03 10:06:40|14635.42|14555.42|14634.71|14554.71|14635.42|14555.42|14634.66|14554.66|8
1725358010000|2024-09-03 10:06:50|14634.33|14554.33|14633.65|14553.65|14634.33|14554.33|14633.65|14553.65|6
1725358020000|2024-09-03 10:07:00|14633.62|14553.62|14632.82|14552.82|14633.62|14553.62|14632.82|14552.82|9
1725358030000|2024-09-03 10:07:10|14632.74|14552.74|14631.74|14551.74|14632.74|14552.74|14631.69|14551.69|7
1725358040000|2024-09-03 10:07:20|14631.85|14551.85|14631.79|14551.79|14631.97|14551.97|14631.79|14551.79|7
1725358050000|2024-09-03 10:07:30|14631.81|14551.81|14631.55|14551.55|14631.81|14551.81|14631.55|14551.55|8
1725358060000|2024-09-03 10:07:40|14631.56|14551.56|14630.7|14550.7|14631.56|14551.56|14630.7|14550.7|7
1725358070000|2024-09-03 10:07:50|14630.54|14550.54|14630.42|14550.42|14630.54|14550.54|14630.4|14550.4|8
1725358080000|2024-09-03 10:08:00|14629.72|14549.72|14629.33|14549.33|14629.72|14549.72|14629.33|14549.33|9
1725358090000|2024-09-03 10:08:10|14629.31|14549.31|14628.61|14548.61|14629.33|14549.33|14627.94|14547.94|9
1725358100000|2024-09-03 10:08:20|14628.87|14548.87|14629.64|14549.64|14629.64|14549.64|14628.87|14548.87|10
1725358110000|2024-09-03 10:08:30|14629.49|14549.49|14629.49|14549.49|14629.5|14549.5|14629.47|14549.47|5
1725358120000|2024-09-03 10:08:40|14629.5|14549.5|14628.79|14548.79|14629.97|14549.97|14628.79|14548.79|9
1725358130000|2024-09-03 10:08:50|14628.83|14548.83|14629.75|14549.75|14629.75|14549.75|14628.78|14548.78|9
1725358140000|2024-09-03 10:09:00|14629.81|14549.81|14628.42|14548.42|14630.05|14550.05|14628.42|14548.42|10
1725358150000|2024-09-03 10:09:10|14628.41|14548.41|14627.96|14547.96|14628.54|14548.54|14627.83|14547.83|7
1725358160000|2024-09-03 10:09:20|14628.03|14548.03|14627.73|14547.73|14628.1|14548.1|14627.73|14547.73|10
1725358170000|2024-09-03 10:09:30|14627.66|14547.66|14627.53|14547.53|14627.66|14547.66|14627.34|14547.34|10
1725358180000|2024-09-03 10:09:40|14627.62|14547.62|14627.15|14547.15|14627.71|14547.71|14627.15|14547.15|10
1725358190000|2024-09-03 10:09:50|14627.13|14547.13|14626.75|14546.75|14627.13|14547.13|14626.49|14546.49|7
1725358200000|2024-09-03 10:10:00|14626.74|14546.74|14627.06|14547.06|14627.06|14547.06|14626.71|14546.71|8
1725358210000|2024-09-03 10:10:10|14627.07|14547.07|14627.65|14547.65|14627.65|14547.65|14627.06|14547.06|9
1725358220000|2024-09-03 10:10:20|14627.58|14547.58|14625.41|14545.41|14627.64|14547.64|14625.41|14545.41|10
1725358230000|2024-09-03 10:10:30|14625.38|14545.38|14626.06|14546.06|14626.06|14546.06|14625.25|14545.25|8
1725358240000|2024-09-03 10:10:40|14626.03|14546.03|14626.02|14546.02|14626.4|14546.4|14626.02|14546.02|10
1725358250000|2024-09-03 10:10:50|14626.01|14546.01|14627.67|14547.67|14627.67|14547.67|14625.96|14545.96|10
1725358260000|2024-09-03 10:11:00|14627.64|14547.64|14627.58|14547.58|14627.64|14547.64|14627.58|14547.58|3
1725358270000|2024-09-03 10:11:10|14627.43|14547.43|14626.85|14546.85|14627.43|14547.43|14626.85|14546.85|9
1725358280000|2024-09-03 10:11:20|14626.96|14546.96|14627.12|14547.12|14627.12|14547.12|14626.78|14546.78|9
1725358290000|2024-09-03 10:11:30|14627.27|14547.27|14627.54|14547.54|14627.54|14547.54|14627.05|14547.05|8
1725358300000|2024-09-03 10:11:40|14627.52|14547.52|14628.15|14548.15|14628.15|14548.15|14627.52|14547.52|10
1725358310000|2024-09-03 10:11:50|14628.04|14548.04|14627.42|14547.42|14628.05|14548.05|14627.4|14547.4|10
1725358320000|2024-09-03 10:12:00|14627.43|14547.43|14627.55|14547.55|14627.55|14547.55|14626.77|14546.77|10
1725358330000|2024-09-03 10:12:10|14627.78|14547.78|14629.46|14549.46|14629.46|14549.46|14627.78|14547.78|10
1725358340000|2024-09-03 10:12:20|14629.53|14549.53|14629.92|14549.92|14629.92|14549.92|14629.49|14549.49|8
1725358350000|2024-09-03 10:12:30|14629.95|14549.95|14629.61|14549.61|14629.95|14549.95|14629.47|14549.47|10
1725358360000|2024-09-03 10:12:40|14629.6|14549.6|14630.18|14550.18|14630.21|14550.21|14629.6|14549.6|9
1725358370000|2024-09-03 10:12:50|14630.14|14550.14|14630.57|14550.57|14630.57|14550.57|14630.14|14550.14|8
1725358380000|2024-09-03 10:13:00|14630.5|14550.5|14630.43|14550.43|14631.13|14551.13|14630.43|14550.43|10
1725358390000|2024-09-03 10:13:10|14630.36|14550.36|14630.45|14550.45|14630.49|14550.49|14630.32|14550.32|7
1725358400000|2024-09-03 10:13:20|14630.47|14550.47|14630.48|14550.48|14630.54|14550.54|14630.39|14550.39|7
1725358410000|2024-09-03 10:13:30|14630.49|14550.49|14630.24|14550.24|14630.54|14550.54|14630.24|14550.24|5
1725358420000|2024-09-03 10:13:40|14630.2|14550.2|14630.1|14550.1|14630.2|14550.2|14630.09|14550.09|7
1725358430000|2024-09-03 10:13:50|14630.17|14550.17|14631.52|14551.52|14631.52|14551.52|14630.17|14550.17|9
1725358440000|2024-09-03 10:14:00|14631.66|14551.66|14631.97|14551.97|14631.97|14551.97|14631.66|14551.66|8
1725358450000|2024-09-03 10:14:10|14632.12|14552.12|14632.22|14552.22|14632.27|14552.27|14632.12|14552.12|6
1725358460000|2024-09-03 10:14:20|14632.2|14552.2|14632.23|14552.23|14632.23|14552.23|14632.02|14552.02|8
1725358470000|2024-09-03 10:14:30|14632.25|14552.25|14633.23|14553.23|14633.23|14553.23|14632.24|14552.24|8
1725358480000|2024-09-03 10:14:40|14633.33|14553.33|14633.34|14553.34|14633.42|14553.42|14633.33|14553.33|7
1725358490000|2024-09-03 10:14:50|14633.31|14553.31|14634.15|14554.15|14634.15|14554.15|14633.28|14553.28|8
1725358500000|2024-09-03 10:15:00|14633.98|14553.98|14634.59|14554.59|14634.59|14554.59|14633.98|14553.98|7
1725358510000|2024-09-03 10:15:10|14634.6|14554.6|14634.03|14554.03|14634.6|14554.6|14634.03|14554.03|8
1725358520000|2024-09-03 10:15:20|14633.48|14553.48|14632.58|14552.58|14633.48|14553.48|14632.58|14552.58|9
1725358530000|2024-09-03 10:15:30|14632.42|14552.42|14631.69|14551.69|14632.42|14552.42|14631.69|14551.69|8
1725358540000|2024-09-03 10:15:40|14631.75|14551.75|14631.9|14551.9|14631.9|14551.9|14631.6|14551.6|10
1725358550000|2024-09-03 10:15:50|14631.71|14551.71|14633.03|14553.03|14633.23|14553.23|14631.71|14551.71|8
1725358560000|2024-09-03 10:16:00|14633.2|14553.2|14630.68|14550.68|14633.2|14553.2|14630.68|14550.68|10
1725358570000|2024-09-03 10:16:10|14630.72|14550.72|14631.39|14551.39|14631.39|14551.39|14630.72|14550.72|8
1725358580000|2024-09-03 10:16:20|14631.18|14551.18|14632.24|14552.24|14632.24|14552.24|14631.18|14551.18|9
1725358590000|2024-09-03 10:16:30|14632.19|14552.19|14632.14|14552.14|14632.19|14552.19|14632.1|14552.1|4
1725358600000|2024-09-03 10:16:40|14632.27|14552.27|14634.72|14554.72|14634.86|14554.86|14632.27|14552.27|9
1725358610000|2024-09-03 10:16:50|14634.81|14554.81|14636.36|14556.36|14636.36|14556.36|14634.81|14554.81|10
1725358620000|2024-09-03 10:17:00|14636.55|14556.55|14637.17|14557.17|14637.18|14557.18|14636.55|14556.55|9
1725358630000|2024-09-03 10:17:10|14637.15|14557.15|14637.46|14557.46|14637.58|14557.58|14637.15|14557.15|5
1725358640000|2024-09-03 10:17:20|14637.31|14557.31|14637.24|14557.24|14637.31|14557.31|14636.91|14556.91|9
1725358650000|2024-09-03 10:17:30|14637.33|14557.33|14637.58|14557.58|14637.65|14557.65|14637.33|14557.33|9
1725358660000|2024-09-03 10:17:40|14637.59|14557.59|14638.31|14558.31|14638.31|14558.31|14637.55|14557.55|8
1725358670000|2024-09-03 10:17:50|14638.61|14558.61|14638.92|14558.92|14639.02|14559.02|14638.61|14558.61|9
1725358680000|2024-09-03 10:18:00|14638.91|14558.91|14639.04|14559.04|14639.04|14559.04|14638.89|14558.89|9
1725358690000|2024-09-03 10:18:10|14639.16|14559.16|14638.79|14558.79|14639.44|14559.44|14638.79|14558.79|8
1725358700000|2024-09-03 10:18:20|14639.02|14559.02|14639.35|14559.35|14639.35|14559.35|14638.92|14558.92|9
1725358710000|2024-09-03 10:18:30|14639.21|14559.21|14639.84|14559.84|14639.86|14559.86|14638.99|14558.99|9
1725358720000|2024-09-03 10:18:40|14639.92|14559.92|14641.94|14561.94|14641.94|14561.94|14639.92|14559.92|8
1725358730000|2024-09-03 10:18:50|14641.83|14561.83|14642.91|14562.91|14642.91|14562.91|14641.83|14561.83|8
1725358740000|2024-09-03 10:19:00|14643.08|14563.08|14643.62|14563.62|14643.62|14563.62|14642.75|14562.75|10
1725358750000|2024-09-03 10:19:10|14643.7|14563.7|14643.95|14563.95|14643.97|14563.97|14643.67|14563.67|9
1725358760000|2024-09-03 10:19:20|14644|14564|14646.9|14566.9|14646.9|14566.9|14643.81|14563.81|10
1725358770000|2024-09-03 10:19:30|14647.43|14567.43|14649.13|14569.13|14649.13|14569.13|14647.43|14567.43|8
1725358780000|2024-09-03 10:19:40|14649.2|14569.2|14648.88|14568.88|14649.38|14569.38|14648.65|14568.65|10
1725358790000|2024-09-03 10:19:50|14648.86|14568.86|14648.76|14568.76|14648.89|14568.89|14648.62|14568.62|9
1725358800000|2024-09-03 10:20:00|14649.6|14569.6|14649.98|14569.98|14649.98|14569.98|14649.59|14569.59|9
1725358810000|2024-09-03 10:20:10|14650.2|14570.2|14650.86|14570.86|14650.86|14570.86|14650.2|14570.2|8
1725358820000|2024-09-03 10:20:20|14650.68|14570.68|14651.45|14571.45|14651.58|14571.58|14650.68|14570.68|7
1725358830000|2024-09-03 10:20:30|14651.34|14571.34|14652.03|14572.03|14652.03|14572.03|14651.34|14571.34|8
1725358840000|2024-09-03 10:20:40|14652.12|14572.12|14652.21|14572.21|14652.21|14572.21|14651.77|14571.77|8
1725358850000|2024-09-03 10:20:50|14652.13|14572.13|14654.93|14574.93|14654.93|14574.93|14652.13|14572.13|9
1725358860000|2024-09-03 10:21:00|14655.71|14575.71|14657.48|14577.48|14657.58|14577.58|14655.71|14575.71|10
1725358870000|2024-09-03 10:21:10|14657.55|14577.55|14657.03|14577.03|14658.04|14578.04|14657.03|14577.03|10
1725358880000|2024-09-03 10:21:20|14657.28|14577.28|14658.45|14578.45|14658.45|14578.45|14657.28|14577.28|10
1725358890000|2024-09-03 10:21:30|14658.63|14578.63|14659.23|14579.23|14659.43|14579.43|14658.63|14578.63|10
1725358900000|2024-09-03 10:21:40|14658.92|14578.92|14658.92|14578.92|14658.97|14578.97|14658.9|14578.9|10
1725358910000|2024-09-03 10:21:50|14659.03|14579.03|14663.14|14583.14|14663.14|14583.14|14659.03|14579.03|10
1725358920000|2024-09-03 10:22:00|14663.15|14583.15|14662.84|14582.84|14663.15|14583.15|14662.71|14582.71|10
1725358930000|2024-09-03 10:22:10|14662.7|14582.7|14662.27|14582.27|14662.83|14582.83|14662.27|14582.27|7
1725358940000|2024-09-03 10:22:20|14662.32|14582.32|14661.11|14581.11|14662.33|14582.33|14661|14581|10
1725358950000|2024-09-03 10:22:30|14661.16|14581.16|14661.39|14581.39|14661.39|14581.39|14660.79|14580.79|9
1725358960000|2024-09-03 10:22:40|14661.37|14581.37|14660.52|14580.52|14661.37|14581.37|14660.52|14580.52|8
1725358970000|2024-09-03 10:22:50|14661.09|14581.09|14660.82|14580.82|14661.2|14581.2|14660.82|14580.82|8
1725358980000|2024-09-03 10:23:00|14660.7|14580.7|14661.95|14581.95|14661.95|14581.95|14660.61|14580.61|8
1725358990000|2024-09-03 10:23:10|14662|14582|14662.27|14582.27|14662.54|14582.54|14661.96|14581.96|6
1725359000000|2024-09-03 10:23:20|14662.28|14582.28|14661.75|14581.75|14662.28|14582.28|14661.75|14581.75|9
1725359010000|2024-09-03 10:23:30|14661.73|14581.73|14662.05|14582.05|14662.23|14582.23|14661.73|14581.73|7
1725359020000|2024-09-03 10:23:40|14661.97|14581.97|14662.05|14582.05|14662.05|14582.05|14661.89|14581.89|7
1725359030000|2024-09-03 10:23:50|14662.12|14582.12|14663.58|14583.58|14663.58|14583.58|14662.12|14582.12|8
1725359040000|2024-09-03 10:24:00|14663.59|14583.59|14665.44|14585.44|14665.44|14585.44|14663.59|14583.59|10
1725359050000|2024-09-03 10:24:10|14665.45|14585.45|14665.73|14585.73|14666.01|14586.01|14665.45|14585.45|7
1725359060000|2024-09-03 10:24:20|14665.7|14585.7|14667.31|14587.31|14667.31|14587.31|14665.36|14585.36|9
1725359070000|2024-09-03 10:24:30|14667.33|14587.33|14665.82|14585.82|14667.33|14587.33|14665.82|14585.82|10
1725359080000|2024-09-03 10:24:40|14665.86|14585.86|14665.59|14585.59|14665.86|14585.86|14665.59|14585.59|9
1725359090000|2024-09-03 10:24:50|14665.38|14585.38|14665.21|14585.21|14665.38|14585.38|14665.21|14585.21|6
1725359100000|2024-09-03 10:25:00|14664.79|14584.79|14665.4|14585.4|14665.4|14585.4|14664.65|14584.65|9
1725359110000|2024-09-03 10:25:10|14665.38|14585.38|14662.91|14582.91|14665.4|14585.4|14662.75|14582.75|10
1725359120000|2024-09-03 10:25:20|14662.88|14582.88|14665.69|14585.69|14665.69|14585.69|14662.85|14582.85|10
1725359130000|2024-09-03 10:25:30|14665.89|14585.89|14666.09|14586.09|14666.3|14586.3|14665.89|14585.89|10
1725359140000|2024-09-03 10:25:40|14666.03|14586.03|14666.15|14586.15|14666.42|14586.42|14665.98|14585.98|9
1725359150000|2024-09-03 10:25:50|14666.09|14586.09|14666.12|14586.12|14666.18|14586.18|14665.98|14585.98|10
1725359160000|2024-09-03 10:26:00|14666.1|14586.1|14666.7|14586.7|14666.78|14586.78|14665.89|14585.89|7
1725359170000|2024-09-03 10:26:10|14667.25|14587.25|14669.54|14589.54|14669.54|14589.54|14667.25|14587.25|10
1725359180000|2024-09-03 10:26:20|14669.55|14589.55|14672.22|14592.22|14672.22|14592.22|14669.55|14589.55|10
1725359190000|2024-09-03 10:26:30|14671.78|14591.78|14672.05|14592.05|14672.05|14592.05|14671.16|14591.16|10
1725359200000|2024-09-03 10:26:40|14672.18|14592.18|14674.06|14594.06|14674.28|14594.28|14672.18|14592.18|10
1725359210000|2024-09-03 10:26:50|14674.15|14594.15|14673.78|14593.78|14674.15|14594.15|14673.39|14593.39|9
1725359220000|2024-09-03 10:27:00|14673.66|14593.66|14676.02|14596.02|14676.02|14596.02|14673.29|14593.29|9
1725359230000|2024-09-03 10:27:10|14676.51|14596.51|14678.35|14598.35|14678.96|14598.96|14676.29|14596.29|9
1725359240000|2024-09-03 10:27:20|14679.18|14599.18|14680.24|14600.24|14680.53|14600.53|14679.18|14599.18|10
1725359250000|2024-09-03 10:27:30|14680.7|14600.7|14681.05|14601.05|14681.45|14601.45|14680.7|14600.7|10
1725359260000|2024-09-03 10:27:40|14681.03|14601.03|14681.41|14601.41|14681.59|14601.59|14681.02|14601.02|6
1725359270000|2024-09-03 10:27:50|14681.36|14601.36|14681.95|14601.95|14681.95|14601.95|14681.33|14601.33|10
1725359280000|2024-09-03 10:28:00|14681.96|14601.96|14684.44|14604.44|14684.47|14604.47|14681.96|14601.96|10
1725359290000|2024-09-03 10:28:10|14684.51|14604.51|14685.03|14605.03|14685.66|14605.66|14684.51|14604.51|10
1725359300000|2024-09-03 10:28:20|14684.76|14604.76|14682.83|14602.83|14684.76|14604.76|14682.83|14602.83|9
1725359310000|2024-09-03 10:28:30|14682.4|14602.4|14682.73|14602.73|14682.86|14602.86|14681.93|14601.93|10
1725359320000|2024-09-03 10:28:40|14682.64|14602.64|14682.43|14602.43|14682.86|14602.86|14682.28|14602.28|10
1725359330000|2024-09-03 10:28:50|14682.22|14602.22|14681.35|14601.35|14682.22|14602.22|14681.35|14601.35|10
1725359340000|2024-09-03 10:29:00|14681.36|14601.36|14681.31|14601.31|14681.53|14601.53|14681.22|14601.22|6
1725359350000|2024-09-03 10:29:10|14681.16|14601.16|14680.94|14600.94|14681.16|14601.16|14680.86|14600.86|9
1725359360000|2024-09-03 10:29:20|14681.01|14601.01|14681.73|14601.73|14681.76|14601.76|14680.99|14600.99|9
1725359370000|2024-09-03 10:29:30|14681.74|14601.74|14684.18|14604.18|14684.18|14604.18|14681.51|14601.51|8
1725359380000|2024-09-03 10:29:40|14684.27|14604.27|14686.37|14606.37|14686.47|14606.47|14684.27|14604.27|7
1725359390000|2024-09-03 10:29:50|14686.36|14606.36|14686.78|14606.78|14687.03|14607.03|14686.36|14606.36|9
1725359400000|2024-09-03 10:30:00|14686.75|14606.75|14685.4|14605.4|14686.75|14606.75|14685.4|14605.4|9
1725359410000|2024-09-03 10:30:10|14685.65|14605.65|14685.9|14605.9|14685.9|14605.9|14685.65|14605.65|9
1725359420000|2024-09-03 10:30:20|14685.79|14605.79|14683.69|14603.69|14685.79|14605.79|14683.69|14603.69|10
1725359430000|2024-09-03 10:30:30|14683.2|14603.2|14682.26|14602.26|14683.2|14603.2|14681.79|14601.79|10
1725359440000|2024-09-03 10:30:40|14682.38|14602.38|14682.45|14602.45|14682.45|14602.45|14682.05|14602.05|10
1725359450000|2024-09-03 10:30:50|14682.47|14602.47|14682.03|14602.03|14682.81|14602.81|14681.96|14601.96|10
1725359460000|2024-09-03 10:31:00|14682.39|14602.39|14681.5|14601.5|14682.46|14602.46|14681.5|14601.5|9
1725359470000|2024-09-03 10:31:10|14681.43|14601.43|14682.93|14602.93|14682.93|14602.93|14681.43|14601.43|10
1725359480000|2024-09-03 10:31:20|14683.03|14603.03|14683.58|14603.58|14683.58|14603.58|14683.03|14603.03|10
1725359490000|2024-09-03 10:31:30|14683.29|14603.29|14684.33|14604.33|14684.48|14604.48|14682.64|14602.64|9
1725359500000|2024-09-03 10:31:40|14684.37|14604.37|14683.69|14603.69|14684.37|14604.37|14683.69|14603.69|10
1725359510000|2024-09-03 10:31:50|14683.59|14603.59|14683.09|14603.09|14683.59|14603.59|14683.09|14603.09|9
1725359520000|2024-09-03 10:32:00|14682.48|14602.48|14681.17|14601.17|14682.48|14602.48|14681.12|14601.12|10
1725359530000|2024-09-03 10:32:10|14681.08|14601.08|14680.9|14600.9|14681.08|14601.08|14680.76|14600.76|6
1725359540000|2024-09-03 10:32:20|14680.97|14600.97|14681.84|14601.84|14681.84|14601.84|14680.96|14600.96|10
1725359550000|2024-09-03 10:32:30|14681.57|14601.57|14680.99|14600.99|14681.57|14601.57|14680.99|14600.99|8
1725359560000|2024-09-03 10:32:40|14680.89|14600.89|14680.32|14600.32|14680.89|14600.89|14680.32|14600.32|8
1725359570000|2024-09-03 10:32:50|14680.34|14600.34|14680.47|14600.47|14680.47|14600.47|14680.22|14600.22|10
1725359580000|2024-09-03 10:33:00|14680.28|14600.28|14678.41|14598.41|14680.28|14600.28|14678.41|14598.41|9
1725359590000|2024-09-03 10:33:10|14678.34|14598.34|14676.05|14596.05|14678.34|14598.34|14676.05|14596.05|10
1725359600000|2024-09-03 10:33:20|14676.04|14596.04|14676|14596|14676.85|14596.85|14675.93|14595.93|10
1725359610000|2024-09-03 10:33:30|14675.73|14595.73|14675.65|14595.65|14675.94|14595.94|14675.56|14595.56|9
1725359620000|2024-09-03 10:33:40|14675.62|14595.62|14676.15|14596.15|14676.15|14596.15|14675.62|14595.62|9
1725359630000|2024-09-03 10:33:50|14675.79|14595.79|14676.63|14596.63|14676.63|14596.63|14675.69|14595.69|9
1725359640000|2024-09-03 10:34:00|14676.69|14596.69|14676.39|14596.39|14676.76|14596.76|14676.39|14596.39|9
1725359650000|2024-09-03 10:34:10|14676.31|14596.31|14676.09|14596.09|14676.79|14596.79|14676.01|14596.01|8
1725359660000|2024-09-03 10:34:20|14675.94|14595.94|14675.41|14595.41|14676.08|14596.08|14675.41|14595.41|10
1725359670000|2024-09-03 10:34:30|14675.51|14595.51|14674.99|14594.99|14675.51|14595.51|14674.8|14594.8|7
1725359680000|2024-09-03 10:34:40|14674.67|14594.67|14675.54|14595.54|14675.54|14595.54|14674.32|14594.32|10
1725359690000|2024-09-03 10:34:50|14675.53|14595.53|14676.31|14596.31|14676.31|14596.31|14674.9|14594.9|9
1725359700000|2024-09-03 10:35:00|14676.68|14596.68|14676.61|14596.61|14676.71|14596.71|14676.47|14596.47|8
1725359710000|2024-09-03 10:35:10|14676.6|14596.6|14676.54|14596.54|14676.64|14596.64|14676.42|14596.42|10
1725359720000|2024-09-03 10:35:20|14676.33|14596.33|14675.42|14595.42|14676.4|14596.4|14675.42|14595.42|8
1725359730000|2024-09-03 10:35:30|14675.36|14595.36|14674.1|14594.1|14675.36|14595.36|14674.1|14594.1|10
1725359740000|2024-09-03 10:35:40|14674.12|14594.12|14673.66|14593.66|14674.12|14594.12|14673.66|14593.66|9
1725359750000|2024-09-03 10:35:50|14673.37|14593.37|14671.67|14591.67|14673.37|14593.37|14671.67|14591.67|8
1725359760000|2024-09-03 10:36:00|14671.39|14591.39|14669.52|14589.52|14671.39|14591.39|14669.52|14589.52|9
1725359770000|2024-09-03 10:36:10|14669.34|14589.34|14667.98|14587.98|14669.34|14589.34|14667.98|14587.98|10
1725359780000|2024-09-03 10:36:20|14668.04|14588.04|14667.81|14587.81|14668.39|14588.39|14667.81|14587.81|10
1725359790000|2024-09-03 10:36:30|14667.78|14587.78|14666.77|14586.77|14667.78|14587.78|14666.77|14586.77|9
1725359800000|2024-09-03 10:36:40|14666.75|14586.75|14667.13|14587.13|14668.27|14588.27|14666.34|14586.34|9
1725359810000|2024-09-03 10:36:50|14667.66|14587.66|14667.89|14587.89|14668.17|14588.17|14667.66|14587.66|10
1725359820000|2024-09-03 10:37:00|14667.91|14587.91|14668.7|14588.7|14668.7|14588.7|14667.91|14587.91|8
1725359830000|2024-09-03 10:37:10|14668.73|14588.73|14668.9|14588.9|14668.94|14588.94|14668.58|14588.58|10
1725359840000|2024-09-03 10:37:20|14668.89|14588.89|14668.97|14588.97|14668.98|14588.98|14668.67|14588.67|8
1725359850000|2024-09-03 10:37:30|14668.78|14588.78|14669.51|14589.51|14669.52|14589.52|14668.78|14588.78|8
1725359860000|2024-09-03 10:37:40|14669.46|14589.46|14670.88|14590.88|14670.88|14590.88|14669.46|14589.46|9
1725359870000|2024-09-03 10:37:50|14670.7|14590.7|14672|14592|14672|14592|14670.7|14590.7|8
1725359880000|2024-09-03 10:38:00|14672.07|14592.07|14672.57|14592.57|14672.72|14592.72|14672.07|14592.07|10
1725359890000|2024-09-03 10:38:10|14672.56|14592.56|14673.36|14593.36|14673.36|14593.36|14672.56|14592.56|9
1725359900000|2024-09-03 10:38:20|14673.27|14593.27|14674.39|14594.39|14674.39|14594.39|14673.2|14593.2|9
1725359910000|2024-09-03 10:38:30|14674.93|14594.93|14674.59|14594.59|14675.14|14595.14|14674.59|14594.59|8
1725359920000|2024-09-03 10:38:40|14674.61|14594.61|14673.54|14593.54|14674.67|14594.67|14673.54|14593.54|8
1725359930000|2024-09-03 10:38:50|14673.51|14593.51|14672.08|14592.08|14674.05|14594.05|14672.08|14592.08|10
1725359940000|2024-09-03 10:39:00|14672.05|14592.05|14671.81|14591.81|14672.05|14592.05|14671.81|14591.81|6
1725359950000|2024-09-03 10:39:10|14671.8|14591.8|14670.8|14590.8|14671.8|14591.8|14670.8|14590.8|2
1725359960000|2024-09-03 10:39:20|14670.79|14590.79|14669.33|14589.33|14670.79|14590.79|14669.33|14589.33|9
1725359970000|2024-09-03 10:39:30|14668.42|14588.42|14667.43|14587.43|14668.42|14588.42|14667.43|14587.43|6
1725359980000|2024-09-03 10:39:40|14667|14587|14667.16|14587.16|14667.16|14587.16|14666.62|14586.62|10
1725359990000|2024-09-03 10:39:50|14667.58|14587.58|14667.42|14587.42|14667.63|14587.63|14667.13|14587.13|8
1725360000000|2024-09-03 10:40:00|14667.46|14587.46|14668.04|14588.04|14668.04|14588.04|14667.46|14587.46|9
1725360010000|2024-09-03 10:40:10|14668.13|14588.13|14668.38|14588.38|14668.38|14588.38|14668.13|14588.13|9
1725360020000|2024-09-03 10:40:20|14668.3|14588.3|14670.18|14590.18|14670.24|14590.24|14668.28|14588.28|10
1725360030000|2024-09-03 10:40:30|14670.23|14590.23|14669.03|14589.03|14670.23|14590.23|14669.03|14589.03|10
1725360040000|2024-09-03 10:40:40|14668.97|14588.97|14670.06|14590.06|14670.06|14590.06|14668.94|14588.94|10
1725360050000|2024-09-03 10:40:50|14670.18|14590.18|14671.1|14591.1|14671.1|14591.1|14670.18|14590.18|9
1725360060000|2024-09-03 10:41:00|14671.15|14591.15|14670.7|14590.7|14671.15|14591.15|14670.67|14590.67|7
1725360070000|2024-09-03 10:41:10|14670.68|14590.68|14670.58|14590.58|14670.68|14590.68|14670.17|14590.17|9
1725360080000|2024-09-03 10:41:20|14670.61|14590.61|14667.78|14587.78|14670.61|14590.61|14667.78|14587.78|9
1725360090000|2024-09-03 10:41:30|14667.53|14587.53|14665.18|14585.18|14667.53|14587.53|14664.94|14584.94|10
1725360100000|2024-09-03 10:41:40|14665.19|14585.19|14664.44|14584.44|14665.19|14585.19|14664.43|14584.43|9
1725360110000|2024-09-03 10:41:50|14664.48|14584.48|14664.41|14584.41|14664.48|14584.48|14664.25|14584.25|8
1725360120000|2024-09-03 10:42:00|14664.29|14584.29|14664.6|14584.6|14665.46|14585.46|14663.51|14583.51|10
1725360130000|2024-09-03 10:42:10|14664.51|14584.51|14662.38|14582.38|14664.51|14584.51|14662.38|14582.38|10
1725360140000|2024-09-03 10:42:20|14662.46|14582.46|14662.64|14582.64|14662.64|14582.64|14662.4|14582.4|9
1725360150000|2024-09-03 10:42:30|14662.76|14582.76|14663.27|14583.27|14663.63|14583.63|14662.76|14582.76|9
1725360160000|2024-09-03 10:42:40|14663.26|14583.26|14663.79|14583.79|14663.79|14583.79|14663.2|14583.2|8
1725360170000|2024-09-03 10:42:50|14663.78|14583.78|14664.86|14584.86|14664.86|14584.86|14663.11|14583.11|10
1725360180000|2024-09-03 10:43:00|14664.73|14584.73|14663.75|14583.75|14664.73|14584.73|14663.65|14583.65|9
1725360190000|2024-09-03 10:43:10|14663.78|14583.78|14662.18|14582.18|14663.88|14583.88|14661.77|14581.77|10
1725360200000|2024-09-03 10:43:20|14662.22|14582.22|14662.71|14582.71|14662.71|14582.71|14662.22|14582.22|10
1725360210000|2024-09-03 10:43:30|14662.81|14582.81|14661.77|14581.77|14662.85|14582.85|14661.77|14581.77|10
1725360220000|2024-09-03 10:43:40|14661.74|14581.74|14660.64|14580.64|14661.74|14581.74|14660.64|14580.64|7
1725360230000|2024-09-03 10:43:50|14660.53|14580.53|14660.07|14580.07|14660.53|14580.53|14659.99|14579.99|9
1725360240000|2024-09-03 10:44:00|14660.06|14580.06|14660.16|14580.16|14660.16|14580.16|14659.86|14579.86|8
1725360250000|2024-09-03 10:44:10|14660.11|14580.11|14660.47|14580.47|14660.47|14580.47|14659.92|14579.92|9
1725360260000|2024-09-03 10:44:20|14660.71|14580.71|14659.16|14579.16|14660.95|14580.95|14659.05|14579.05|10
1725360270000|2024-09-03 10:44:30|14659.24|14579.24|14659.35|14579.35|14659.35|14579.35|14659.24|14579.24|8
1725360280000|2024-09-03 10:44:40|14659.39|14579.39|14659.9|14579.9|14659.9|14579.9|14659.39|14579.39|4
1725360290000|2024-09-03 10:44:50|14660.18|14580.18|14659.88|14579.88|14660.48|14580.48|14659.88|14579.88|10
1725360300000|2024-09-03 10:45:00|14659.85|14579.85|14661.26|14581.26|14661.8|14581.8|14659.85|14579.85|9
1725360310000|2024-09-03 10:45:10|14661.12|14581.12|14659.16|14579.16|14661.12|14581.12|14658.82|14578.82|9
1725360320000|2024-09-03 10:45:20|14659.1|14579.1|14656.02|14576.02|14659.11|14579.11|14656.02|14576.02|10
1725360330000|2024-09-03 10:45:30|14655.75|14575.75|14654.79|14574.79|14655.75|14575.75|14654.79|14574.79|10
1725360340000|2024-09-03 10:45:40|14654.62|14574.62|14654.53|14574.53|14654.84|14574.84|14654.43|14574.43|10
1725360350000|2024-09-03 10:45:50|14654.39|14574.39|14655.01|14575.01|14655.09|14575.09|14654.39|14574.39|10
1725360360000|2024-09-03 10:46:00|14654.98|14574.98|14653.59|14573.59|14654.99|14574.99|14653.59|14573.59|9
1725360370000|2024-09-03 10:46:10|14653.71|14573.71|14652.84|14572.84|14653.71|14573.71|14652.56|14572.56|10
1725360380000|2024-09-03 10:46:20|14653.01|14573.01|14652.93|14572.93|14653.52|14573.52|14652.83|14572.83|10
1725360390000|2024-09-03 10:46:30|14652.52|14572.52|14653.76|14573.76|14653.76|14573.76|14652.07|14572.07|10
1725360400000|2024-09-03 10:46:40|14653.81|14573.81|14653.4|14573.4|14653.97|14573.97|14653.35|14573.35|10
1725360410000|2024-09-03 10:46:50|14653.28|14573.28|14651.23|14571.23|14653.34|14573.34|14651.23|14571.23|8
1725360420000|2024-09-03 10:47:00|14650.78|14570.78|14650.63|14570.63|14650.8|14570.8|14650.6|14570.6|8
1725360430000|2024-09-03 10:47:10|14650.61|14570.61|14649.07|14569.07|14650.61|14570.61|14649.07|14569.07|8
1725360440000|2024-09-03 10:47:20|14648.21|14568.21|14645.14|14565.14|14648.21|14568.21|14645.14|14565.14|9
1725360450000|2024-09-03 10:47:30|14645.11|14565.11|14644.55|14564.55|14645.11|14565.11|14644.47|14564.47|9
1725360460000|2024-09-03 10:47:40|14644.79|14564.79|14644.9|14564.9|14644.95|14564.95|14644.73|14564.73|7
1725360470000|2024-09-03 10:47:50|14644.91|14564.91|14644.08|14564.08|14644.93|14564.93|14644.08|14564.08|8
1725360480000|2024-09-03 10:48:00|14644.11|14564.11|14641.52|14561.52|14644.11|14564.11|14641.39|14561.39|10
1725360490000|2024-09-03 10:48:10|14641.02|14561.02|14636.31|14556.31|14641.02|14561.02|14636.29|14556.29|10
1725360500000|2024-09-03 10:48:20|14636.25|14556.25|14635.19|14555.19|14636.25|14556.25|14635.19|14555.19|10
1725360510000|2024-09-03 10:48:30|14634.91|14554.91|14635.77|14555.77|14635.77|14555.77|14634.91|14554.91|9
1725360520000|2024-09-03 10:48:40|14635.78|14555.78|14636.31|14556.31|14636.69|14556.69|14635.78|14555.78|10
1725360530000|2024-09-03 10:48:50|14636.48|14556.48|14634.01|14554.01|14636.48|14556.48|14632.5|14552.5|9
1725360540000|2024-09-03 10:49:00|14635.17|14555.17|14636.29|14556.29|14636.38|14556.38|14635.17|14555.17|9
1725360550000|2024-09-03 10:49:10|14636.31|14556.31|14636.58|14556.58|14636.58|14556.58|14636.31|14556.31|4
1725360560000|2024-09-03 10:49:20|14636.62|14556.62|14638.34|14558.34|14638.34|14558.34|14636.62|14556.62|10
1725360570000|2024-09-03 10:49:30|14638.35|14558.35|14638.13|14558.13|14638.5|14558.5|14638.13|14558.13|7
1725360580000|2024-09-03 10:49:40|14637.73|14557.73|14636.82|14556.82|14637.73|14557.73|14636.82|14556.82|10
1725360590000|2024-09-03 10:49:50|14636.74|14556.74|14637.3|14557.3|14637.3|14557.3|14636.74|14556.74|10
1725360600000|2024-09-03 10:50:00|14637.24|14557.24|14637.17|14557.17|14637.24|14557.24|14637.05|14557.05|8
1725360610000|2024-09-03 10:50:10|14637.15|14557.15|14637.12|14557.12|14637.16|14557.16|14637.04|14557.04|8
1725360620000|2024-09-03 10:50:20|14637.17|14557.17|14637.06|14557.06|14637.3|14557.3|14637.06|14557.06|8
1725360630000|2024-09-03 10:50:30|14636.2|14556.2|14636.14|14556.14|14636.2|14556.2|14635.66|14555.66|9
1725360640000|2024-09-03 10:50:40|14636.17|14556.17|14635.65|14555.65|14636.17|14556.17|14635.65|14555.65|9
1725360650000|2024-09-03 10:50:50|14635.66|14555.66|14636|14556|14636.01|14556.01|14635.66|14555.66|7
1725360660000|2024-09-03 10:51:00|14636.27|14556.27|14636.76|14556.76|14636.76|14556.76|14636.26|14556.26|10
1725360670000|2024-09-03 10:51:10|14636.64|14556.64|14637.27|14557.27|14637.27|14557.27|14636.6|14556.6|9
1725360680000|2024-09-03 10:51:20|14637.26|14557.26|14637.1|14557.1|14637.29|14557.29|14637.1|14557.1|7
1725360690000|2024-09-03 10:51:30|14637.12|14557.12|14637.5|14557.5|14637.91|14557.91|14637.12|14557.12|7
1725360700000|2024-09-03 10:51:40|14637.51|14557.51|14639.21|14559.21|14639.21|14559.21|14637.51|14557.51|8
1725360710000|2024-09-03 10:51:50|14639.16|14559.16|14639.19|14559.19|14639.3|14559.3|14639.16|14559.16|7
1725360720000|2024-09-03 10:52:00|14639.18|14559.18|14638.99|14558.99|14639.4|14559.4|14638.91|14558.91|9
1725360730000|2024-09-03 10:52:10|14639.07|14559.07|14639.37|14559.37|14639.38|14559.38|14639.01|14559.01|9
1725360740000|2024-09-03 10:52:20|14639.39|14559.39|14637.42|14557.42|14639.39|14559.39|14637.42|14557.42|9
1725360750000|2024-09-03 10:52:30|14637.37|14557.37|14638.57|14558.57|14638.58|14558.58|14637.37|14557.37|10
1725360760000|2024-09-03 10:52:40|14638.58|14558.58|14639.16|14559.16|14639.17|14559.17|14638.54|14558.54|8
1725360770000|2024-09-03 10:52:50|14639.13|14559.13|14639.44|14559.44|14639.79|14559.79|14639.13|14559.13|10
1725360780000|2024-09-03 10:53:00|14639.54|14559.54|14638.96|14558.96|14639.61|14559.61|14638.96|14558.96|10
1725360790000|2024-09-03 10:53:10|14639.19|14559.19|14638.26|14558.26|14639.37|14559.37|14638.26|14558.26|10
1725360800000|2024-09-03 10:53:20|14638.34|14558.34|14638.38|14558.38|14638.55|14558.55|14638.16|14558.16|10
1725360810000|2024-09-03 10:53:30|14638.87|14558.87|14638.63|14558.63|14639.02|14559.02|14638.6|14558.6|9
1725360820000|2024-09-03 10:53:40|14638.66|14558.66|14638.58|14558.58|14638.68|14558.68|14638.56|14558.56|7
1725360830000|2024-09-03 10:53:50|14638.37|14558.37|14642.75|14562.75|14642.75|14562.75|14638.37|14558.37|9
1725360840000|2024-09-03 10:54:00|14642.88|14562.88|14644.32|14564.32|14644.32|14564.32|14641.66|14561.66|10
1725360850000|2024-09-03 10:54:10|14644.37|14564.37|14643.9|14563.9|14644.44|14564.44|14643.9|14563.9|7
1725360860000|2024-09-03 10:54:20|14643.86|14563.86|14643.57|14563.57|14643.86|14563.86|14643.57|14563.57|9
1725360870000|2024-09-03 10:54:30|14643.56|14563.56|14642.03|14562.03|14643.73|14563.73|14642.03|14562.03|9
1725360880000|2024-09-03 10:54:40|14642.18|14562.18|14643.24|14563.24|14643.24|14563.24|14642.18|14562.18|10
1725360890000|2024-09-03 10:54:50|14643.39|14563.39|14643.61|14563.61|14643.61|14563.61|14643.09|14563.09|9
1725360900000|2024-09-03 10:55:00|14643.78|14563.78|14643.99|14563.99|14644.55|14564.55|14643.62|14563.62|10
1725360910000|2024-09-03 10:55:10|14644.1|14564.1|14644.65|14564.65|14644.66|14564.66|14644.1|14564.1|9
1725360920000|2024-09-03 10:55:20|14644.92|14564.92|14645.91|14565.91|14646.05|14566.05|14644.92|14564.92|10
1725360930000|2024-09-03 10:55:30|14645.95|14565.95|14646.7|14566.7|14646.92|14566.92|14645.95|14565.95|9
1725360940000|2024-09-03 10:55:40|14646.68|14566.68|14647.04|14567.04|14647.09|14567.09|14646.68|14566.68|9
1725360950000|2024-09-03 10:55:50|14647.1|14567.1|14649.88|14569.88|14650.06|14570.06|14647.1|14567.1|10
1725360960000|2024-09-03 10:56:00|14649.87|14569.87|14650.61|14570.61|14650.62|14570.62|14649.87|14569.87|10
1725360970000|2024-09-03 10:56:10|14650.6|14570.6|14650.69|14570.69|14650.72|14570.72|14650.01|14570.01|10
1725360980000|2024-09-03 10:56:20|14651.1|14571.1|14652.6|14572.6|14652.6|14572.6|14651.08|14571.08|7
1725360990000|2024-09-03 10:56:30|14652.7|14572.7|14652.62|14572.62|14652.85|14572.85|14652.62|14572.62|8
1725361000000|2024-09-03 10:56:40|14652.34|14572.34|14650.82|14570.82|14652.34|14572.34|14650.82|14570.82|9
1725361010000|2024-09-03 10:56:50|14650.81|14570.81|14650.52|14570.52|14650.82|14570.82|14650.52|14570.52|6
1725361020000|2024-09-03 10:57:00|14650.41|14570.41|14652.49|14572.49|14652.49|14572.49|14650.41|14570.41|9
1725361030000|2024-09-03 10:57:10|14652.79|14572.79|14652.63|14572.63|14652.8|14572.8|14652.63|14572.63|4
1725361040000|2024-09-03 10:57:20|14652.61|14572.61|14652.31|14572.31|14652.81|14572.81|14652.31|14572.31|8
1725361050000|2024-09-03 10:57:30|14652.3|14572.3|14652.33|14572.33|14652.5|14572.5|14652.29|14572.29|8
1725361060000|2024-09-03 10:57:40|14652.34|14572.34|14652.8|14572.8|14652.8|14572.8|14652.24|14572.24|10
1725361070000|2024-09-03 10:57:50|14652.99|14572.99|14652.98|14572.98|14652.99|14572.99|14652.71|14572.71|6
1725361080000|2024-09-03 10:58:00|14652.78|14572.78|14651.11|14571.11|14652.94|14572.94|14651.1|14571.1|9
1725361090000|2024-09-03 10:58:10|14651.08|14571.08|14651.16|14571.16|14651.31|14571.31|14651.05|14571.05|6
1725361100000|2024-09-03 10:58:20|14651.08|14571.08|14651.89|14571.89|14652.05|14572.05|14650.92|14570.92|9
1725361110000|2024-09-03 10:58:30|14652.7|14572.7|14653.65|14573.65|14653.67|14573.67|14652.7|14572.7|9
1725361120000|2024-09-03 10:58:40|14653.51|14573.51|14653.24|14573.24|14653.51|14573.51|14653.24|14573.24|5
1725361130000|2024-09-03 10:58:50|14653.38|14573.38|14651.54|14571.54|14653.38|14573.38|14651.54|14571.54|7
1725361140000|2024-09-03 10:59:00|14651.51|14571.51|14651.81|14571.81|14651.81|14571.81|14651.39|14571.39|10
1725361150000|2024-09-03 10:59:10|14652.14|14572.14|14652.18|14572.18|14652.18|14572.18|14652.14|14572.14|3
1725361160000|2024-09-03 10:59:20|14652.33|14572.33|14652.47|14572.47|14652.47|14572.47|14652.33|14572.33|6
1725361170000|2024-09-03 10:59:30|14652.58|14572.58|14653|14573|14653|14573|14652.52|14572.52|6
1725361180000|2024-09-03 10:59:40|14653.07|14573.07|14653.3|14573.3|14653.3|14573.3|14653.07|14573.07|6
1725361190000|2024-09-03 10:59:50|14653.54|14573.54|14654.94|14574.94|14654.94|14574.94|14653.51|14573.51|6
1725361200000|2024-09-03 11:00:00|14655.06|14575.06|14655.83|14575.83|14655.83|14575.83|14654.44|14574.44|10
1725361210000|2024-09-03 11:00:10|14655.8|14575.8|14655.14|14575.14|14655.86|14575.86|14655.14|14575.14|10
1725361220000|2024-09-03 11:00:20|14655.99|14575.99|14656.48|14576.48|14656.62|14576.62|14655.77|14575.77|10
1725361230000|2024-09-03 11:00:30|14656.74|14576.74|14658.2|14578.2|14658.2|14578.2|14656.74|14576.74|10
1725361240000|2024-09-03 11:00:40|14658.26|14578.26|14658.61|14578.61|14658.77|14578.77|14658.26|14578.26|10
1725361250000|2024-09-03 11:00:50|14658.34|14578.34|14656.63|14576.63|14658.34|14578.34|14656.63|14576.63|8
1725361260000|2024-09-03 11:01:00|14656.17|14576.17|14656.79|14576.79|14656.79|14576.79|14655.71|14575.71|10
1725361270000|2024-09-03 11:01:10|14657.12|14577.12|14658.79|14578.79|14658.79|14578.79|14657.12|14577.12|9
1725361280000|2024-09-03 11:01:20|14659.45|14579.45|14660.64|14580.64|14660.64|14580.64|14659.45|14579.45|9
1725361290000|2024-09-03 11:01:30|14660.81|14580.81|14662.12|14582.12|14662.12|14582.12|14660.81|14580.81|9
1725361300000|2024-09-03 11:01:40|14662.14|14582.14|14666.54|14586.54|14666.54|14586.54|14662.14|14582.14|10
1725361310000|2024-09-03 11:01:50|14666.67|14586.67|14667.38|14587.38|14667.41|14587.41|14666.67|14586.67|10
1725361320000|2024-09-03 11:02:00|14667.53|14587.53|14670.52|14590.52|14670.52|14590.52|14667.53|14587.53|10
1725361330000|2024-09-03 11:02:10|14670.85|14590.85|14670.99|14590.99|14671.43|14591.43|14670.85|14590.85|10
1725361340000|2024-09-03 11:02:20|14670.77|14590.77|14670.07|14590.07|14670.77|14590.77|14669.99|14589.99|10
1725361350000|2024-09-03 11:02:30|14669.51|14589.51|14667.12|14587.12|14669.51|14589.51|14667.12|14587.12|10
1725361360000|2024-09-03 11:02:40|14667.22|14587.22|14666.52|14586.52|14667.22|14587.22|14666.52|14586.52|7
1725361370000|2024-09-03 11:02:50|14665.95|14585.95|14664.89|14584.89|14665.95|14585.95|14664.89|14584.89|10
1725361380000|2024-09-03 11:03:00|14665.02|14585.02|14664.01|14584.01|14665.02|14585.02|14664.01|14584.01|10
1725361390000|2024-09-03 11:03:10|14663.91|14583.91|14664.17|14584.17|14664.52|14584.52|14663.86|14583.86|9
1725361400000|2024-09-03 11:03:20|14664.16|14584.16|14665.07|14585.07|14665.07|14585.07|14664.16|14584.16|8
1725361410000|2024-09-03 11:03:30|14665.36|14585.36|14667.33|14587.33|14667.33|14587.33|14665.36|14585.36|10
1725361420000|2024-09-03 11:03:40|14667.34|14587.34|14667.53|14587.53|14668.15|14588.15|14667.34|14587.34|10
1725361430000|2024-09-03 11:03:50|14667.26|14587.26|14666.2|14586.2|14667.26|14587.26|14666.2|14586.2|8
1725361440000|2024-09-03 11:04:00|14666.18|14586.18|14664.56|14584.56|14666.49|14586.49|14664.56|14584.56|10
1725361450000|2024-09-03 11:04:10|14664.45|14584.45|14664.51|14584.51|14664.58|14584.58|14664.3|14584.3|9
1725361460000|2024-09-03 11:04:20|14664.58|14584.58|14664.29|14584.29|14664.58|14584.58|14664.24|14584.24|9
1725361470000|2024-09-03 11:04:30|14664.55|14584.55|14665.39|14585.39|14665.43|14585.43|14664.45|14584.45|7
1725361480000|2024-09-03 11:04:40|14665.44|14585.44|14665.77|14585.77|14665.77|14585.77|14665.43|14585.43|6
1725361490000|2024-09-03 11:04:50|14665.75|14585.75|14667.6|14587.6|14667.6|14587.6|14665.75|14585.75|8
1725361500000|2024-09-03 11:05:00|14667.61|14587.61|14666.23|14586.23|14667.61|14587.61|14666.12|14586.12|10
1725361510000|2024-09-03 11:05:10|14666.01|14586.01|14664.79|14584.79|14666.01|14586.01|14664.79|14584.79|9
1725361520000|2024-09-03 11:05:20|14664.81|14584.81|14663.19|14583.19|14664.88|14584.88|14663.19|14583.19|9
1725361530000|2024-09-03 11:05:30|14663.3|14583.3|14663.73|14583.73|14664.2|14584.2|14663.3|14583.3|7
1725361540000|2024-09-03 11:05:40|14663.65|14583.65|14662.15|14582.15|14663.65|14583.65|14662.15|14582.15|9
1725361550000|2024-09-03 11:05:50|14661.92|14581.92|14660.73|14580.73|14661.95|14581.95|14660.73|14580.73|9
1725361560000|2024-09-03 11:06:00|14660.72|14580.72|14660.61|14580.61|14660.72|14580.72|14660.61|14580.61|5
1725361570000|2024-09-03 11:06:10|14660.44|14580.44|14661.12|14581.12|14661.12|14581.12|14660.42|14580.42|7
1725361580000|2024-09-03 11:06:20|14661.32|14581.32|14662.06|14582.06|14662.14|14582.14|14661.32|14581.32|10
1725361590000|2024-09-03 11:06:30|14662.07|14582.07|14662.31|14582.31|14662.31|14582.31|14662.07|14582.07|6
1725361600000|2024-09-03 11:06:40|14662.54|14582.54|14661.28|14581.28|14662.54|14582.54|14661.28|14581.28|10
1725361610000|2024-09-03 11:06:50|14661.06|14581.06|14657.36|14577.36|14661.06|14581.06|14657.31|14577.31|10
1725361620000|2024-09-03 11:07:00|14657.42|14577.42|14652.19|14572.19|14657.42|14577.42|14652.19|14572.19|10
1725361630000|2024-09-03 11:07:10|14651.62|14571.62|14649.05|14569.05|14651.62|14571.62|14648.76|14568.76|9
1725361640000|2024-09-03 11:07:20|14647.75|14567.75|14647.13|14567.13|14647.75|14567.75|14646.77|14566.77|10
1725361650000|2024-09-03 11:07:30|14647.27|14567.27|14647.59|14567.59|14647.63|14567.63|14647.27|14567.27|10
1725361660000|2024-09-03 11:07:40|14647.77|14567.77|14648.51|14568.51|14648.56|14568.56|14647.67|14567.67|10
1725361670000|2024-09-03 11:07:50|14648.86|14568.86|14649.54|14569.54|14649.81|14569.81|14648.86|14568.86|9
1725361680000|2024-09-03 11:08:00|14649.32|14569.32|14650.48|14570.48|14651.01|14571.01|14649.32|14569.32|10
1725361690000|2024-09-03 11:08:10|14650.38|14570.38|14649.94|14569.94|14650.38|14570.38|14649.93|14569.93|7
1725361700000|2024-09-03 11:08:20|14648.84|14568.84|14646.93|14566.93|14648.85|14568.85|14646.9|14566.9|9
1725361710000|2024-09-03 11:08:30|14646.78|14566.78|14646.24|14566.24|14646.78|14566.78|14646.24|14566.24|10
1725361720000|2024-09-03 11:08:40|14646.19|14566.19|14645.92|14565.92|14646.19|14566.19|14645.92|14565.92|8
1725361730000|2024-09-03 11:08:50|14645.69|14565.69|14645.73|14565.73|14645.9|14565.9|14645.67|14565.67|5
1725361740000|2024-09-03 11:09:00|14645.68|14565.68|14646.71|14566.71|14646.92|14566.92|14645.68|14565.68|10
1725361750000|2024-09-03 11:09:10|14646.74|14566.74|14647.82|14567.82|14647.82|14567.82|14646.74|14566.74|10
1725361760000|2024-09-03 11:09:20|14647.9|14567.9|14646.72|14566.72|14647.94|14567.94|14646.72|14566.72|9
1725361770000|2024-09-03 11:09:30|14646.91|14566.91|14644.79|14564.79|14647.42|14567.42|14644.79|14564.79|8
1725361780000|2024-09-03 11:09:40|14644.76|14564.76|14644.85|14564.85|14644.94|14564.94|14644.69|14564.69|7
1725361790000|2024-09-03 11:09:50|14644.94|14564.94|14645.4|14565.4|14645.59|14565.59|14644.85|14564.85|10
1725361800000|2024-09-03 11:10:00|14645.3|14565.3|14645.58|14565.58|14645.82|14565.82|14645.3|14565.3|10
1725361810000|2024-09-03 11:10:10|14645.79|14565.79|14642.01|14562.01|14645.95|14565.95|14642.01|14562.01|10
1725361820000|2024-09-03 11:10:20|14641.12|14561.12|14638.38|14558.38|14641.19|14561.19|14638.38|14558.38|9
1725361830000|2024-09-03 11:10:30|14638.36|14558.36|14638.78|14558.78|14638.78|14558.78|14637.98|14557.98|10
1725361840000|2024-09-03 11:10:40|14638.77|14558.77|14641.79|14561.79|14641.79|14561.79|14638.77|14558.77|10
1725361850000|2024-09-03 11:10:50|14641.97|14561.97|14641.4|14561.4|14641.97|14561.97|14641.4|14561.4|8
1725361860000|2024-09-03 11:11:00|14641.31|14561.31|14641.9|14561.9|14641.91|14561.91|14641.28|14561.28|8
1725361870000|2024-09-03 11:11:10|14641.87|14561.87|14639.39|14559.39|14641.87|14561.87|14639.39|14559.39|7
1725361880000|2024-09-03 11:11:20|14639.37|14559.37|14640.07|14560.07|14640.07|14560.07|14639.37|14559.37|9
1725361890000|2024-09-03 11:11:30|14640.14|14560.14|14640.23|14560.23|14640.26|14560.26|14639.94|14559.94|10
1725361900000|2024-09-03 11:11:40|14640.8|14560.8|14640.95|14560.95|14641.44|14561.44|14640.8|14560.8|9
1725361910000|2024-09-03 11:11:50|14641|14561|14641.4|14561.4|14641.41|14561.41|14640.74|14560.74|9
1725361920000|2024-09-03 11:12:00|14641.52|14561.52|14642.62|14562.62|14642.62|14562.62|14641.52|14561.52|9
1725361930000|2024-09-03 11:12:10|14643.24|14563.24|14644.05|14564.05|14644.05|14564.05|14643.24|14563.24|10
1725361940000|2024-09-03 11:12:20|14643.81|14563.81|14644.51|14564.51|14644.59|14564.59|14643.81|14563.81|9
1725361950000|2024-09-03 11:12:30|14644.68|14564.68|14644.06|14564.06|14644.7|14564.7|14644.03|14564.03|9
1725361960000|2024-09-03 11:12:40|14644.05|14564.05|14644.02|14564.02|14644.05|14564.05|14643.77|14563.77|7
1725361970000|2024-09-03 11:12:50|14644|14564|14643.98|14563.98|14644.04|14564.04|14643.98|14563.98|5
1725361980000|2024-09-03 11:13:00|14643.97|14563.97|14644.41|14564.41|14644.41|14564.41|14643.97|14563.97|8
1725361990000|2024-09-03 11:13:10|14644.48|14564.48|14645.1|14565.1|14645.1|14565.1|14644.42|14564.42|9
1725362000000|2024-09-03 11:13:20|14645.25|14565.25|14646.41|14566.41|14646.49|14566.49|14645.25|14565.25|10
1725362010000|2024-09-03 11:13:30|14646.46|14566.46|14646.09|14566.09|14646.62|14566.62|14645.68|14565.68|9
1725362020000|2024-09-03 11:13:40|14646.21|14566.21|14648.51|14568.51|14648.51|14568.51|14646.21|14566.21|9
1725362030000|2024-09-03 11:13:50|14648.59|14568.59|14649.73|14569.73|14649.73|14569.73|14648.51|14568.51|9
1725362040000|2024-09-03 11:14:00|14649.71|14569.71|14649.91|14569.91|14649.91|14569.91|14649.52|14569.52|9
1725362050000|2024-09-03 11:14:10|14649.88|14569.88|14650.65|14570.65|14650.65|14570.65|14649.88|14569.88|9
1725362060000|2024-09-03 11:14:20|14650.7|14570.7|14650.66|14570.66|14650.7|14570.7|14650.31|14570.31|10
1725362070000|2024-09-03 11:14:30|14650.67|14570.67|14650.14|14570.14|14650.7|14570.7|14650.14|14570.14|10
1725362080000|2024-09-03 11:14:40|14650.2|14570.2|14650.51|14570.51|14650.51|14570.51|14650.2|14570.2|7
1725362090000|2024-09-03 11:14:50|14650.52|14570.52|14651.34|14571.34|14651.34|14571.34|14650.52|14570.52|9
1725362100000|2024-09-03 11:15:00|14651.51|14571.51|14651.96|14571.96|14651.96|14571.96|14651.51|14571.51|6
1725362110000|2024-09-03 11:15:10|14652.6|14572.6|14653.78|14573.78|14653.78|14573.78|14652.6|14572.6|8
1725362120000|2024-09-03 11:15:20|14653.81|14573.81|14654.54|14574.54|14654.54|14574.54|14653.81|14573.81|7
1725362130000|2024-09-03 11:15:30|14654.7|14574.7|14656.66|14576.66|14656.66|14576.66|14654.7|14574.7|10
1725362140000|2024-09-03 11:15:40|14656.91|14576.91|14659.71|14579.71|14659.71|14579.71|14656.91|14576.91|9
1725362150000|2024-09-03 11:15:50|14659.93|14579.93|14660.62|14580.62|14660.62|14580.62|14659.93|14579.93|10
1725362160000|2024-09-03 11:16:00|14660.65|14580.65|14662.33|14582.33|14662.33|14582.33|14660.65|14580.65|8
1725362170000|2024-09-03 11:16:10|14662.35|14582.35|14663.7|14583.7|14663.7|14583.7|14662.35|14582.35|10
1725362180000|2024-09-03 11:16:20|14663.69|14583.69|14663.93|14583.93|14663.93|14583.93|14663.65|14583.65|7
1725362190000|2024-09-03 11:16:30|14663.94|14583.94|14663.55|14583.55|14664.03|14584.03|14663.55|14583.55|10
1725362200000|2024-09-03 11:16:40|14663.5|14583.5|14661.56|14581.56|14663.5|14583.5|14661.56|14581.56|10
1725362210000|2024-09-03 11:16:50|14661.55|14581.55|14661.66|14581.66|14661.82|14581.82|14661.53|14581.53|8
1725362220000|2024-09-03 11:17:00|14661.63|14581.63|14660.48|14580.48|14661.63|14581.63|14660.09|14580.09|10
1725362230000|2024-09-03 11:17:10|14660.49|14580.49|14660.87|14580.87|14660.87|14580.87|14660.49|14580.49|9
1725362240000|2024-09-03 11:17:20|14660.88|14580.88|14661.14|14581.14|14661.14|14581.14|14660.64|14580.64|9
1725362250000|2024-09-03 11:17:30|14661.15|14581.15|14661.54|14581.54|14661.59|14581.59|14660.96|14580.96|10
1725362260000|2024-09-03 11:17:40|14661.53|14581.53|14661.85|14581.85|14661.99|14581.99|14661.2|14581.2|10
1725362270000|2024-09-03 11:17:50|14661.73|14581.73|14662.39|14582.39|14662.77|14582.77|14661.73|14581.73|8
1725362280000|2024-09-03 11:18:00|14662.36|14582.36|14662.79|14582.79|14662.89|14582.89|14662.36|14582.36|10
1725362290000|2024-09-03 11:18:10|14662.78|14582.78|14664.25|14584.25|14665.12|14585.12|14662.78|14582.78|10
1725362300000|2024-09-03 11:18:20|14663.82|14583.82|14665.22|14585.22|14665.22|14585.22|14663.6|14583.6|9
1725362310000|2024-09-03 11:18:30|14665.46|14585.46|14666.58|14586.58|14666.58|14586.58|14665.46|14585.46|10
1725362320000|2024-09-03 11:18:40|14666.6|14586.6|14666.69|14586.69|14666.69|14586.69|14666.32|14586.32|9
1725362330000|2024-09-03 11:18:50|14666.89|14586.89|14667.1|14587.1|14667.14|14587.14|14666.89|14586.89|10
1725362340000|2024-09-03 11:19:00|14667.08|14587.08|14666.9|14586.9|14667.08|14587.08|14666.9|14586.9|9
1725362350000|2024-09-03 11:19:10|14666.89|14586.89|14665.29|14585.29|14666.89|14586.89|14665.29|14585.29|10
1725362360000|2024-09-03 11:19:20|14665.05|14585.05|14664|14584|14665.05|14585.05|14664|14584|10
1725362370000|2024-09-03 11:19:30|14663.7|14583.7|14664.98|14584.98|14664.98|14584.98|14663.7|14583.7|9
1725362380000|2024-09-03 11:19:40|14664.85|14584.85|14664.93|14584.93|14665.21|14585.21|14664.85|14584.85|9
1725362390000|2024-09-03 11:19:50|14664.85|14584.85|14664.33|14584.33|14664.85|14584.85|14664.33|14584.33|5
1725362400000|2024-09-03 11:20:00|14664.38|14584.38|14665.15|14585.15|14665.15|14585.15|14664.38|14584.38|10
1725362410000|2024-09-03 11:20:10|14665.14|14585.14|14665.04|14585.04|14665.17|14585.17|14665.04|14585.04|7
1725362420000|2024-09-03 11:20:20|14665.01|14585.01|14663.14|14583.14|14665.01|14585.01|14663.14|14583.14|10
1725362430000|2024-09-03 11:20:30|14662.99|14582.99|14662.8|14582.8|14663.07|14583.07|14662.8|14582.8|7
1725362440000|2024-09-03 11:20:40|14662.67|14582.67|14663.17|14583.17|14663.17|14583.17|14662.48|14582.48|10
1725362450000|2024-09-03 11:20:50|14663.19|14583.19|14663.25|14583.25|14663.28|14583.28|14663.16|14583.16|5
1725362460000|2024-09-03 11:21:00|14663.14|14583.14|14662.73|14582.73|14663.22|14583.22|14662.73|14582.73|9
1725362470000|2024-09-03 11:21:10|14662.72|14582.72|14662.95|14582.95|14662.95|14582.95|14662.72|14582.72|9
1725362480000|2024-09-03 11:21:20|14663.03|14583.03|14663.46|14583.46|14663.6|14583.6|14663.03|14583.03|8
1725362490000|2024-09-03 11:21:30|14663.43|14583.43|14662.25|14582.25|14663.43|14583.43|14662.25|14582.25|9
1725362500000|2024-09-03 11:21:40|14662.11|14582.11|14659.46|14579.46|14662.11|14582.11|14659.46|14579.46|9
1725362510000|2024-09-03 11:21:50|14659.61|14579.61|14660.39|14580.39|14660.39|14580.39|14659.36|14579.36|10
1725362520000|2024-09-03 11:22:00|14660.18|14580.18|14660.35|14580.35|14660.36|14580.36|14660.18|14580.18|7
1725362530000|2024-09-03 11:22:10|14660.34|14580.34|14660.31|14580.31|14660.36|14580.36|14660.24|14580.24|6
1725362540000|2024-09-03 11:22:20|14660.32|14580.32|14660.5|14580.5|14661.05|14581.05|14660.32|14580.32|10
1725362550000|2024-09-03 11:22:30|14660.58|14580.58|14661.13|14581.13|14661.13|14581.13|14660.54|14580.54|10
1725362560000|2024-09-03 11:22:40|14661.18|14581.18|14661.17|14581.17|14661.24|14581.24|14661|14581|9
1725362570000|2024-09-03 11:22:50|14661.19|14581.19|14661.11|14581.11|14661.32|14581.32|14661.08|14581.08|8
1725362580000|2024-09-03 11:23:00|14661.73|14581.73|14662.38|14582.38|14662.53|14582.53|14661.73|14581.73|10
1725362590000|2024-09-03 11:23:10|14662.37|14582.37|14663.23|14583.23|14663.23|14583.23|14662.37|14582.37|9
1725362600000|2024-09-03 11:23:20|14663.74|14583.74|14663.23|14583.23|14664.11|14584.11|14663.23|14583.23|9
1725362610000|2024-09-03 11:23:30|14663.7|14583.7|14663.64|14583.64|14663.73|14583.73|14663.54|14583.54|10
1725362620000|2024-09-03 11:23:40|14663.72|14583.72|14663.76|14583.76|14663.77|14583.77|14663.32|14583.32|9
1725362630000|2024-09-03 11:23:50|14663.85|14583.85|14663.82|14583.82|14663.88|14583.88|14663.78|14583.78|7
1725362640000|2024-09-03 11:24:00|14663.93|14583.93|14664.84|14584.84|14664.84|14584.84|14663.93|14583.93|8
1725362650000|2024-09-03 11:24:10|14664.83|14584.83|14665.08|14585.08|14665.08|14585.08|14664.44|14584.44|9
1725362660000|2024-09-03 11:24:20|14665.1|14585.1|14664.78|14584.78|14665.1|14585.1|14664.58|14584.58|7
1725362670000|2024-09-03 11:24:30|14664.75|14584.75|14664.38|14584.38|14664.75|14584.75|14664.33|14584.33|9
1725362680000|2024-09-03 11:24:40|14664.41|14584.41|14664.43|14584.43|14664.62|14584.62|14664.38|14584.38|9
1725362690000|2024-09-03 11:24:50|14664.53|14584.53|14661.87|14581.87|14664.53|14584.53|14661.87|14581.87|8
1725362700000|2024-09-03 11:25:00|14661.82|14581.82|14662.22|14582.22|14662.22|14582.22|14661.62|14581.62|9
1725362710000|2024-09-03 11:25:10|14662.27|14582.27|14663.26|14583.26|14663.26|14583.26|14662.25|14582.25|10
1725362720000|2024-09-03 11:25:20|14663.28|14583.28|14662.78|14582.78|14663.28|14583.28|14662.73|14582.73|9
1725362730000|2024-09-03 11:25:30|14662.68|14582.68|14660.99|14580.99|14662.68|14582.68|14660.95|14580.95|10
1725362740000|2024-09-03 11:25:40|14661.26|14581.26|14660.99|14580.99|14661.26|14581.26|14660.99|14580.99|9
1725362750000|2024-09-03 11:25:50|14660.98|14580.98|14661.76|14581.76|14661.76|14581.76|14660.98|14580.98|7
1725362760000|2024-09-03 11:26:00|14661.78|14581.78|14663.7|14583.7|14663.7|14583.7|14661.78|14581.78|8
1725362770000|2024-09-03 11:26:10|14664.13|14584.13|14664.37|14584.37|14664.43|14584.43|14664.13|14584.13|9
1725362780000|2024-09-03 11:26:20|14663.92|14583.92|14664.78|14584.78|14664.78|14584.78|14663.92|14583.92|8
1725362790000|2024-09-03 11:26:30|14664.79|14584.79|14665.35|14585.35|14665.35|14585.35|14664.79|14584.79|9
1725362800000|2024-09-03 11:26:40|14665.36|14585.36|14665.57|14585.57|14665.63|14585.63|14665.36|14585.36|9
1725362810000|2024-09-03 11:26:50|14665.59|14585.59|14665.78|14585.78|14665.78|14585.78|14665.4|14585.4|7
1725362820000|2024-09-03 11:27:00|14665.97|14585.97|14666.46|14586.46|14666.46|14586.46|14665.94|14585.94|9
1725362830000|2024-09-03 11:27:10|14666.62|14586.62|14668.07|14588.07|14668.07|14588.07|14666.62|14586.62|10
1725362840000|2024-09-03 11:27:20|14668.08|14588.08|14669.26|14589.26|14669.26|14589.26|14668.08|14588.08|10
1725362850000|2024-09-03 11:27:30|14669.27|14589.27|14671.2|14591.2|14671.2|14591.2|14669.27|14589.27|10
1725362860000|2024-09-03 11:27:40|14671.54|14591.54|14669.72|14589.72|14671.73|14591.73|14669.72|14589.72|10
1725362870000|2024-09-03 11:27:50|14669.39|14589.39|14669.38|14589.38|14669.57|14589.57|14668.94|14588.94|9
1725362880000|2024-09-03 11:28:00|14669.31|14589.31|14669.74|14589.74|14669.74|14589.74|14669.1|14589.1|9
1725362890000|2024-09-03 11:28:10|14669.57|14589.57|14670.01|14590.01|14670.25|14590.25|14669.57|14589.57|10
1725362900000|2024-09-03 11:28:20|14670.07|14590.07|14669.34|14589.34|14670.07|14590.07|14669.34|14589.34|10
1725362910000|2024-09-03 11:28:30|14669.33|14589.33|14667.83|14587.83|14669.33|14589.33|14667.83|14587.83|9
1725362920000|2024-09-03 11:28:40|14667.59|14587.59|14667.68|14587.68|14667.68|14587.68|14667.48|14587.48|8
1725362930000|2024-09-03 11:28:50|14667.65|14587.65|14667.74|14587.74|14667.83|14587.83|14667.63|14587.63|10
1725362940000|2024-09-03 11:29:00|14667.76|14587.76|14667.54|14587.54|14667.76|14587.76|14667.54|14587.54|7
1725362950000|2024-09-03 11:29:10|14667.52|14587.52|14667.1|14587.1|14667.63|14587.63|14666.94|14586.94|10
1725362960000|2024-09-03 11:29:20|14667.28|14587.28|14670.07|14590.07|14670.07|14590.07|14667.28|14587.28|10
1725362970000|2024-09-03 11:29:30|14670.25|14590.25|14670.41|14590.41|14670.44|14590.44|14670.25|14590.25|9
1725362980000|2024-09-03 11:29:40|14670.46|14590.46|14670.36|14590.36|14670.59|14590.59|14670.36|14590.36|8
1725362990000|2024-09-03 11:29:50|14670.39|14590.39|14670.93|14590.93|14670.93|14590.93|14670.39|14590.39|7
1725363000000|2024-09-03 11:30:00|14670.89|14590.89|14670.33|14590.33|14670.89|14590.89|14670.33|14590.33|9
1725363010000|2024-09-03 11:30:10|14670.28|14590.28|14670.63|14590.63|14670.65|14590.65|14670.22|14590.22|9
1725363020000|2024-09-03 11:30:20|14670.56|14590.56|14672.06|14592.06|14672.06|14592.06|14670.56|14590.56|10
1725363030000|2024-09-03 11:30:30|14672.21|14592.21|14673.84|14593.84|14673.84|14593.84|14672.21|14592.21|10
1725363040000|2024-09-03 11:30:40|14673.71|14593.71|14672.99|14592.99|14673.71|14593.71|14672.99|14592.99|10
1725363050000|2024-09-03 11:30:50|14673.05|14593.05|14673.11|14593.11|14673.11|14593.11|14672.87|14592.87|10
1725363060000|2024-09-03 11:31:00|14673.19|14593.19|14674.81|14594.81|14675.41|14595.41|14673.19|14593.19|10
1725363070000|2024-09-03 11:31:10|14674.73|14594.73|14675.35|14595.35|14675.55|14595.55|14674.73|14594.73|9
1725363080000|2024-09-03 11:31:20|14675.29|14595.29|14676.49|14596.49|14676.58|14596.58|14675.16|14595.16|10
1725363090000|2024-09-03 11:31:30|14676.53|14596.53|14676.64|14596.64|14676.64|14596.64|14675.77|14595.77|10
1725363100000|2024-09-03 11:31:40|14676.72|14596.72|14677.43|14597.43|14677.57|14597.57|14676.72|14596.72|10
1725363110000|2024-09-03 11:31:50|14677.39|14597.39|14678.06|14598.06|14678.25|14598.25|14677.38|14597.38|10
1725363120000|2024-09-03 11:32:00|14678.07|14598.07|14679.32|14599.32|14679.32|14599.32|14678.07|14598.07|10
1725363130000|2024-09-03 11:32:10|14679.67|14599.67|14681.19|14601.19|14681.19|14601.19|14679.67|14599.67|9
1725363140000|2024-09-03 11:32:20|14681.63|14601.63|14682.56|14602.56|14682.69|14602.69|14681.63|14601.63|9
1725363150000|2024-09-03 11:32:30|14682.55|14602.55|14681.35|14601.35|14682.55|14602.55|14681.32|14601.32|10
1725363160000|2024-09-03 11:32:40|14681.38|14601.38|14679.57|14599.57|14681.38|14601.38|14679.57|14599.57|10
1725363170000|2024-09-03 11:32:50|14679.31|14599.31|14679.53|14599.53|14679.81|14599.81|14679.31|14599.31|4
1725363180000|2024-09-03 11:33:00|14679.36|14599.36|14679.1|14599.1|14679.36|14599.36|14678.35|14598.35|9
1725363190000|2024-09-03 11:33:10|14678.94|14598.94|14676.23|14596.23|14678.96|14598.96|14676.23|14596.23|8
1725363200000|2024-09-03 11:33:20|14675.88|14595.88|14675.52|14595.52|14675.88|14595.88|14675.49|14595.49|10
1725363210000|2024-09-03 11:33:30|14675.21|14595.21|14675.23|14595.23|14675.48|14595.48|14675.19|14595.19|6
1725363220000|2024-09-03 11:33:40|14675.18|14595.18|14675.04|14595.04|14675.18|14595.18|14675.03|14595.03|6
1725363230000|2024-09-03 11:33:50|14675.03|14595.03|14674.15|14594.15|14675.29|14595.29|14674.03|14594.03|10
1725363240000|2024-09-03 11:34:00|14674.13|14594.13|14674.18|14594.18|14674.38|14594.38|14674.13|14594.13|8
1725363250000|2024-09-03 11:34:10|14674.41|14594.41|14673.57|14593.57|14674.41|14594.41|14673.34|14593.34|8
1725363260000|2024-09-03 11:34:20|14673.76|14593.76|14674.41|14594.41|14674.41|14594.41|14673.14|14593.14|10
1725363270000|2024-09-03 11:34:30|14674.51|14594.51|14675.34|14595.34|14675.34|14595.34|14674.51|14594.51|10
1725363280000|2024-09-03 11:34:40|14675.41|14595.41|14674|14594|14675.5|14595.5|14674|14594|10
1725363290000|2024-09-03 11:34:50|14674.01|14594.01|14673.38|14593.38|14674.01|14594.01|14673.38|14593.38|9
1725363300000|2024-09-03 11:35:00|14673.78|14593.78|14673.62|14593.62|14673.82|14593.82|14673.61|14593.61|10
1725363310000|2024-09-03 11:35:10|14673.59|14593.59|14672.91|14592.91|14673.59|14593.59|14672.91|14592.91|9
1725363320000|2024-09-03 11:35:20|14673.11|14593.11|14670.63|14590.63|14673.11|14593.11|14670.63|14590.63|10
1725363330000|2024-09-03 11:35:30|14670.42|14590.42|14670.44|14590.44|14670.89|14590.89|14670.3|14590.3|10
1725363340000|2024-09-03 11:35:40|14670.36|14590.36|14669.41|14589.41|14670.56|14590.56|14669.41|14589.41|8
1725363350000|2024-09-03 11:35:50|14669.38|14589.38|14666.84|14586.84|14669.38|14589.38|14666.84|14586.84|10
1725363360000|2024-09-03 11:36:00|14666.81|14586.81|14666.69|14586.69|14666.83|14586.83|14666.69|14586.69|7
1725363370000|2024-09-03 11:36:10|14665.86|14585.86|14666.45|14586.45|14666.59|14586.59|14665.86|14585.86|10
1725363380000|2024-09-03 11:36:20|14666.61|14586.61|14665.36|14585.36|14666.61|14586.61|14665.36|14585.36|9
1725363390000|2024-09-03 11:36:30|14665.3|14585.3|14665.27|14585.27|14665.3|14585.3|14665.08|14585.08|9
1725363400000|2024-09-03 11:36:40|14665.4|14585.4|14664.78|14584.78|14665.51|14585.51|14664.78|14584.78|9
1725363410000|2024-09-03 11:36:50|14664.77|14584.77|14664.77|14584.77|14666.82|14586.82|14664.77|14584.77|10
1725363420000|2024-09-03 11:37:00|14664.68|14584.68|14664.8|14584.8|14664.8|14584.8|14664.19|14584.19|10
1725363430000|2024-09-03 11:37:10|14664.77|14584.77|14664.54|14584.54|14664.98|14584.98|14664.42|14584.42|9
1725363440000|2024-09-03 11:37:20|14664.65|14584.65|14665.14|14585.14|14665.61|14585.61|14664.65|14584.65|10
1725363450000|2024-09-03 11:37:30|14665.13|14585.13|14667.13|14587.13|14667.13|14587.13|14665.12|14585.12|10
1725363460000|2024-09-03 11:37:40|14666.79|14586.79|14666.77|14586.77|14666.79|14586.79|14666.51|14586.51|9
1725363470000|2024-09-03 11:37:50|14666.85|14586.85|14666.87|14586.87|14666.89|14586.89|14666.84|14586.84|9
1725363480000|2024-09-03 11:38:00|14666.98|14586.98|14666.64|14586.64|14666.98|14586.98|14666.64|14586.64|6
1725363490000|2024-09-03 11:38:10|14666.71|14586.71|14667.32|14587.32|14667.32|14587.32|14666.71|14586.71|8
1725363500000|2024-09-03 11:38:20|14666.75|14586.75|14667.15|14587.15|14667.21|14587.21|14666.5|14586.5|9
1725363510000|2024-09-03 11:38:30|14667.14|14587.14|14667.94|14587.94|14667.96|14587.96|14667.14|14587.14|10
1725363520000|2024-09-03 11:38:40|14667.84|14587.84|14668.03|14588.03|14668.36|14588.36|14667.84|14587.84|10
1725363530000|2024-09-03 11:38:50|14667.89|14587.89|14667.53|14587.53|14668.03|14588.03|14667.49|14587.49|6
1725363540000|2024-09-03 11:39:00|14667.55|14587.55|14667.8|14587.8|14667.9|14587.9|14667.55|14587.55|8
1725363550000|2024-09-03 11:39:10|14668.17|14588.17|14668.47|14588.47|14668.47|14588.47|14667.87|14587.87|10
1725363560000|2024-09-03 11:39:20|14668.61|14588.61|14667.94|14587.94|14668.73|14588.73|14667.94|14587.94|10
1725363570000|2024-09-03 11:39:30|14667.88|14587.88|14667.13|14587.13|14667.88|14587.88|14667.13|14587.13|9
1725363580000|2024-09-03 11:39:40|14667.05|14587.05|14666.47|14586.47|14667.05|14587.05|14666.47|14586.47|10
1725363590000|2024-09-03 11:39:50|14666.53|14586.53|14665.64|14585.64|14666.85|14586.85|14665.64|14585.64|9
1725363600000|2024-09-03 11:40:00|14665.43|14585.43|14666.54|14586.54|14666.54|14586.54|14665.43|14585.43|8
1725363610000|2024-09-03 11:40:10|14666.87|14586.87|14667.02|14587.02|14667.02|14587.02|14666.58|14586.58|10
1725363620000|2024-09-03 11:40:20|14667.68|14587.68|14668.15|14588.15|14668.32|14588.32|14667.68|14587.68|10
1725363630000|2024-09-03 11:40:30|14668.5|14588.5|14669.21|14589.21|14669.23|14589.23|14668.5|14588.5|10
1725363640000|2024-09-03 11:40:40|14670.16|14590.16|14671|14591|14671.08|14591.08|14670.16|14590.16|10
1725363650000|2024-09-03 11:40:50|14671.27|14591.27|14673.27|14593.27|14673.27|14593.27|14670.92|14590.92|10
1725363660000|2024-09-03 11:41:00|14673.31|14593.31|14673.84|14593.84|14673.84|14593.84|14673.31|14593.31|10
1725363670000|2024-09-03 11:41:10|14673.96|14593.96|14675.09|14595.09|14675.09|14595.09|14673.96|14593.96|10
1725363680000|2024-09-03 11:41:20|14675.04|14595.04|14674.43|14594.43|14675.04|14595.04|14674|14594|10
1725363690000|2024-09-03 11:41:30|14674.42|14594.42|14674.93|14594.93|14674.93|14594.93|14674.35|14594.35|9
1725363700000|2024-09-03 11:41:40|14674.83|14594.83|14673.88|14593.88|14675.07|14595.07|14673.88|14593.88|10
1725363710000|2024-09-03 11:41:50|14673.86|14593.86|14673.5|14593.5|14674.21|14594.21|14672.44|14592.44|10
1725363720000|2024-09-03 11:42:00|14673.81|14593.81|14675.1|14595.1|14675.1|14595.1|14673.81|14593.81|9
1725363730000|2024-09-03 11:42:10|14675.34|14595.34|14677.1|14597.1|14677.1|14597.1|14675.34|14595.34|10
1725363740000|2024-09-03 11:42:20|14677.3|14597.3|14675.73|14595.73|14677.42|14597.42|14675.16|14595.16|10
1725363750000|2024-09-03 11:42:30|14675.4|14595.4|14676.5|14596.5|14676.68|14596.68|14675.38|14595.38|10
1725363760000|2024-09-03 11:42:40|14676.65|14596.65|14676.05|14596.05|14676.65|14596.65|14676.05|14596.05|8
1725363770000|2024-09-03 11:42:50|14675.76|14595.76|14673.42|14593.42|14675.76|14595.76|14673.42|14593.42|10
1725363780000|2024-09-03 11:43:00|14673.23|14593.23|14670.78|14590.78|14673.23|14593.23|14670.78|14590.78|10
1725363790000|2024-09-03 11:43:10|14669.17|14589.17|14667.74|14587.74|14669.17|14589.17|14667.74|14587.74|10
1725363800000|2024-09-03 11:43:20|14667.72|14587.72|14666.99|14586.99|14667.72|14587.72|14666.99|14586.99|8
1725363810000|2024-09-03 11:43:30|14666.92|14586.92|14667.43|14587.43|14667.43|14587.43|14666.92|14586.92|10
1725363820000|2024-09-03 11:43:40|14667.45|14587.45|14666.93|14586.93|14667.46|14587.46|14666.93|14586.93|9
1725363830000|2024-09-03 11:43:50|14666.91|14586.91|14666.88|14586.88|14666.91|14586.91|14666.71|14586.71|9
1725363840000|2024-09-03 11:44:00|14667.05|14587.05|14667.71|14587.71|14667.71|14587.71|14667.05|14587.05|8
1725363850000|2024-09-03 11:44:10|14668.09|14588.09|14668.6|14588.6|14668.63|14588.63|14668.09|14588.09|8
1725363860000|2024-09-03 11:44:20|14668.37|14588.37|14670.6|14590.6|14670.6|14590.6|14668.32|14588.32|10
1725363870000|2024-09-03 11:44:30|14670.63|14590.63|14668.93|14588.93|14670.63|14590.63|14668.93|14588.93|8
1725363880000|2024-09-03 11:44:40|14668.88|14588.88|14670.88|14590.88|14670.98|14590.98|14668.88|14588.88|10
1725363890000|2024-09-03 11:44:50|14670.32|14590.32|14669.23|14589.23|14670.32|14590.32|14669.09|14589.09|9
1725363900000|2024-09-03 11:45:00|14669.33|14589.33|14668.4|14588.4|14669.33|14589.33|14668.4|14588.4|10
1725363910000|2024-09-03 11:45:10|14668.74|14588.74|14667.53|14587.53|14668.74|14588.74|14667.53|14587.53|9
1725363920000|2024-09-03 11:45:20|14667.26|14587.26|14665.86|14585.86|14667.26|14587.26|14665.86|14585.86|10
1725363930000|2024-09-03 11:45:30|14665.63|14585.63|14664.76|14584.76|14665.63|14585.63|14664.5|14584.5|10
1725363940000|2024-09-03 11:45:40|14664.7|14584.7|14664.14|14584.14|14664.7|14584.7|14664.12|14584.12|9
1725363950000|2024-09-03 11:45:50|14663.99|14583.99|14664.65|14584.65|14664.65|14584.65|14663.99|14583.99|9
1725363960000|2024-09-03 11:46:00|14664.66|14584.66|14664.71|14584.71|14664.9|14584.9|14664.48|14584.48|10
1725363970000|2024-09-03 11:46:10|14664.69|14584.69|14664.01|14584.01|14664.69|14584.69|14663.71|14583.71|10
1725363980000|2024-09-03 11:46:20|14663.89|14583.89|14662.16|14582.16|14663.97|14583.97|14662.1|14582.1|10
1725363990000|2024-09-03 11:46:30|14662.37|14582.37|14663.13|14583.13|14663.15|14583.15|14662.28|14582.28|10
1725364000000|2024-09-03 11:46:40|14663.11|14583.11|14662.93|14582.93|14663.3|14583.3|14662.93|14582.93|10
1725364010000|2024-09-03 11:46:50|14663.06|14583.06|14661.75|14581.75|14663.06|14583.06|14661.75|14581.75|10
1725364020000|2024-09-03 11:47:00|14662.02|14582.02|14663.02|14583.02|14663.02|14583.02|14662.02|14582.02|10
1725364030000|2024-09-03 11:47:10|14663.21|14583.21|14663.47|14583.47|14663.47|14583.47|14663.05|14583.05|8
1725364040000|2024-09-03 11:47:20|14663.44|14583.44|14667.31|14587.31|14667.31|14587.31|14663.44|14583.44|10
1725364050000|2024-09-03 11:47:30|14667.44|14587.44|14670.84|14590.84|14670.84|14590.84|14667.41|14587.41|10
1725364060000|2024-09-03 11:47:40|14670.79|14590.79|14668.78|14588.78|14670.79|14590.79|14668.56|14588.56|10
1725364070000|2024-09-03 11:47:50|14669.05|14589.05|14669.04|14589.04|14669.16|14589.16|14669.04|14589.04|8
1725364080000|2024-09-03 11:48:00|14669.01|14589.01|14668.96|14588.96|14669.02|14589.02|14668.95|14588.95|9
1725364090000|2024-09-03 11:48:10|14668.94|14588.94|14668.73|14588.73|14668.97|14588.97|14668.67|14588.67|8
1725364100000|2024-09-03 11:48:20|14668.7|14588.7|14667.33|14587.33|14668.78|14588.78|14667.33|14587.33|10
1725364110000|2024-09-03 11:48:30|14667.1|14587.1|14668.09|14588.09|14668.09|14588.09|14666.22|14586.22|10
1725364120000|2024-09-03 11:48:40|14667.94|14587.94|14667.17|14587.17|14668.19|14588.19|14667.17|14587.17|9
1725364130000|2024-09-03 11:48:50|14666.96|14586.96|14666.79|14586.79|14667.13|14587.13|14666.79|14586.79|8
1725364140000|2024-09-03 11:49:00|14666.55|14586.55|14667.55|14587.55|14667.55|14587.55|14666.55|14586.55|9
1725364150000|2024-09-03 11:49:10|14667.64|14587.64|14669|14589|14669|14589|14667.64|14587.64|10
1725364160000|2024-09-03 11:49:20|14669.27|14589.27|14669.44|14589.44|14669.56|14589.56|14669.27|14589.27|7
1725364170000|2024-09-03 11:49:30|14669.5|14589.5|14669.38|14589.38|14669.51|14589.51|14669.35|14589.35|8
1725364180000|2024-09-03 11:49:40|14669.41|14589.41|14669.88|14589.88|14669.89|14589.89|14669.41|14589.41|9
1725364190000|2024-09-03 11:49:50|14669.83|14589.83|14670.38|14590.38|14670.38|14590.38|14669.83|14589.83|7
1725364200000|2024-09-03 11:50:00|14670.42|14590.42|14670.46|14590.46|14670.79|14590.79|14670.29|14590.29|9
1725364210000|2024-09-03 11:50:10|14670.92|14590.92|14671.65|14591.65|14671.9|14591.9|14670.92|14590.92|7
1725364220000|2024-09-03 11:50:20|14671.58|14591.58|14670.55|14590.55|14671.58|14591.58|14670.41|14590.41|10
1725364230000|2024-09-03 11:50:30|14671.1|14591.1|14673.74|14593.74|14673.74|14593.74|14671.1|14591.1|10
1725364240000|2024-09-03 11:50:40|14674.18|14594.18|14673.23|14593.23|14674.98|14594.98|14673.14|14593.14|9
1725364250000|2024-09-03 11:50:50|14673.4|14593.4|14674.35|14594.35|14674.51|14594.51|14673.4|14593.4|10
1725364260000|2024-09-03 11:51:00|14674.51|14594.51|14674.62|14594.62|14676.45|14596.45|14674.51|14594.51|10
1725364270000|2024-09-03 11:51:10|14674.41|14594.41|14676.78|14596.78|14676.78|14596.78|14674.34|14594.34|9
1725364280000|2024-09-03 11:51:20|14676.83|14596.83|14678.62|14598.62|14678.62|14598.62|14676.56|14596.56|10
1725364290000|2024-09-03 11:51:30|14679.1|14599.1|14681.83|14601.83|14681.83|14601.83|14679.1|14599.1|10
1725364300000|2024-09-03 11:51:40|14682.21|14602.21|14683.58|14603.58|14683.58|14603.58|14681.02|14601.02|9
1725364310000|2024-09-03 11:51:50|14683.68|14603.68|14685.4|14605.4|14685.71|14605.71|14683.41|14603.41|10
1725364320000|2024-09-03 11:52:00|14685.35|14605.35|14684.74|14604.74|14685.35|14605.35|14684.74|14604.74|8
1725364330000|2024-09-03 11:52:10|14684.65|14604.65|14683.63|14603.63|14684.65|14604.65|14683.62|14603.62|10
1725364340000|2024-09-03 11:52:20|14683.2|14603.2|14681.3|14601.3|14683.2|14603.2|14681.1|14601.1|10
1725364350000|2024-09-03 11:52:30|14681.44|14601.44|14681.57|14601.57|14681.62|14601.62|14681.44|14601.44|9
1725364360000|2024-09-03 11:52:40|14681.53|14601.53|14680.98|14600.98|14681.53|14601.53|14680.84|14600.84|9
1725364370000|2024-09-03 11:52:50|14680.97|14600.97|14681.2|14601.2|14681.2|14601.2|14680.83|14600.83|7
1725364380000|2024-09-03 11:53:00|14681.04|14601.04|14679.92|14599.92|14681.04|14601.04|14679.92|14599.92|9
1725364390000|2024-09-03 11:53:10|14679.74|14599.74|14678.8|14598.8|14679.74|14599.74|14678.77|14598.77|10
1725364400000|2024-09-03 11:53:20|14678.66|14598.66|14677.83|14597.83|14678.66|14598.66|14677.68|14597.68|8
1725364410000|2024-09-03 11:53:30|14677.64|14597.64|14677.66|14597.66|14677.66|14597.66|14677.24|14597.24|10
1725364420000|2024-09-03 11:53:40|14677.7|14597.7|14677.21|14597.21|14677.74|14597.74|14677.17|14597.17|9
1725364430000|2024-09-03 11:53:50|14677.23|14597.23|14677.05|14597.05|14677.26|14597.26|14677.05|14597.05|5
1725364440000|2024-09-03 11:54:00|14677.15|14597.15|14678.47|14598.47|14678.47|14598.47|14677.15|14597.15|9
1725364450000|2024-09-03 11:54:10|14679.05|14599.05|14680.84|14600.84|14680.86|14600.86|14679.05|14599.05|10
1725364460000|2024-09-03 11:54:20|14680.95|14600.95|14681.29|14601.29|14681.66|14601.66|14680.95|14600.95|10
1725364470000|2024-09-03 11:54:30|14681.36|14601.36|14681.51|14601.51|14681.71|14601.71|14681.36|14601.36|10
1725364480000|2024-09-03 11:54:40|14681.7|14601.7|14682.79|14602.79|14682.79|14602.79|14681.7|14601.7|10
1725364490000|2024-09-03 11:54:50|14682.81|14602.81|14682.52|14602.52|14682.83|14602.83|14682.52|14602.52|6
1725364500000|2024-09-03 11:55:00|14682.6|14602.6|14683.65|14603.65|14683.65|14603.65|14682.4|14602.4|10
1725364510000|2024-09-03 11:55:10|14683.84|14603.84|14685.03|14605.03|14685.19|14605.19|14683.76|14603.76|7
1725364520000|2024-09-03 11:55:20|14685.78|14605.78|14685.05|14605.05|14687.21|14607.21|14685.05|14605.05|10
1725364530000|2024-09-03 11:55:30|14685.04|14605.04|14684.51|14604.51|14685.04|14605.04|14684.19|14604.19|10
1725364540000|2024-09-03 11:55:40|14684.42|14604.42|14682.33|14602.33|14684.42|14604.42|14682.33|14602.33|9
1725364550000|2024-09-03 11:55:50|14682.12|14602.12|14682.56|14602.56|14682.6|14602.6|14681.95|14601.95|10
1725364560000|2024-09-03 11:56:00|14682.59|14602.59|14682.15|14602.15|14682.59|14602.59|14682|14602|7
1725364570000|2024-09-03 11:56:10|14682.22|14602.22|14683.04|14603.04|14683.55|14603.55|14682.22|14602.22|10
1725364580000|2024-09-03 11:56:20|14682.04|14602.04|14680.87|14600.87|14682.15|14602.15|14680.87|14600.87|10
1725364590000|2024-09-03 11:56:30|14680.55|14600.55|14680.26|14600.26|14680.55|14600.55|14680.14|14600.14|10
1725364600000|2024-09-03 11:56:40|14680.27|14600.27|14678.4|14598.4|14680.27|14600.27|14677.98|14597.98|8
1725364610000|2024-09-03 11:56:50|14678.41|14598.41|14678.14|14598.14|14678.41|14598.41|14678.14|14598.14|7
1725364620000|2024-09-03 11:57:00|14678.03|14598.03|14679.5|14599.5|14679.5|14599.5|14677.89|14597.89|7
1725364630000|2024-09-03 11:57:10|14679.6|14599.6|14676.97|14596.97|14679.6|14599.6|14676.95|14596.95|9
1725364640000|2024-09-03 11:57:20|14677.08|14597.08|14679.26|14599.26|14679.26|14599.26|14676.87|14596.87|6
1725364650000|2024-09-03 11:57:30|14679.3|14599.3|14680.75|14600.75|14680.75|14600.75|14679.3|14599.3|9
1725364660000|2024-09-03 11:57:40|14680.76|14600.76|14681.04|14601.04|14681.04|14601.04|14680.76|14600.76|5
1725364670000|2024-09-03 11:57:50|14680.95|14600.95|14681|14601|14681.02|14601.02|14680.68|14600.68|9
1725364680000|2024-09-03 11:58:00|14680.99|14600.99|14680.77|14600.77|14681.1|14601.1|14680.75|14600.75|10
1725364690000|2024-09-03 11:58:10|14680.66|14600.66|14681.09|14601.09|14681.22|14601.22|14680.66|14600.66|10
1725364700000|2024-09-03 11:58:20|14681.06|14601.06|14680.72|14600.72|14681.06|14601.06|14680.57|14600.57|10
1725364710000|2024-09-03 11:58:30|14680.74|14600.74|14680.94|14600.94|14681.1|14601.1|14680.74|14600.74|10
1725364720000|2024-09-03 11:58:40|14680.93|14600.93|14682.03|14602.03|14682.03|14602.03|14680.18|14600.18|10
1725364730000|2024-09-03 11:58:50|14682.17|14602.17|14680.75|14600.75|14682.47|14602.47|14680.73|14600.73|9
1725364740000|2024-09-03 11:59:00|14680.84|14600.84|14680.31|14600.31|14680.85|14600.85|14680.31|14600.31|10
1725364750000|2024-09-03 11:59:10|14679.76|14599.76|14680.79|14600.79|14680.79|14600.79|14679.44|14599.44|8
1725364760000|2024-09-03 11:59:20|14681.23|14601.23|14685.17|14605.17|14685.17|14605.17|14681.23|14601.23|10
1725364770000|2024-09-03 11:59:30|14685.33|14605.33|14685.44|14605.44|14685.83|14605.83|14685.33|14605.33|9
1725364780000|2024-09-03 11:59:40|14685.41|14605.41|14686|14606|14686.32|14606.32|14685.34|14605.34|9
1725364790000|2024-09-03 11:59:50|14685.8|14605.8|14683.89|14603.89|14685.8|14605.8|14683.89|14603.89|10
1725364800000|2024-09-03 12:00:00|14684.4|14604.4|14684.39|14604.39|14685.27|14605.27|14684.13|14604.13|10
1725364810000|2024-09-03 12:00:10|14684.36|14604.36|14683.58|14603.58|14684.39|14604.39|14683.58|14603.58|10
1725364820000|2024-09-03 12:00:20|14683.23|14603.23|14682.51|14602.51|14683.39|14603.39|14682.51|14602.51|8
1725364830000|2024-09-03 12:00:30|14681.52|14601.52|14682.02|14602.02|14682.02|14602.02|14680.35|14600.35|10
1725364840000|2024-09-03 12:00:40|14682.71|14602.71|14682.07|14602.07|14682.96|14602.96|14682.07|14602.07|9
1725364850000|2024-09-03 12:00:50|14682.05|14602.05|14682.23|14602.23|14682.57|14602.57|14682.05|14602.05|8
1725364860000|2024-09-03 12:01:00|14682.35|14602.35|14682.14|14602.14|14682.35|14602.35|14682.12|14602.12|9
1725364870000|2024-09-03 12:01:10|14682.13|14602.13|14682.15|14602.15|14682.28|14602.28|14682.13|14602.13|7
1725364880000|2024-09-03 12:01:20|14682.33|14602.33|14681.78|14601.78|14682.52|14602.52|14681.78|14601.78|9
1725364890000|2024-09-03 12:01:30|14681.81|14601.81|14682.19|14602.19|14682.48|14602.48|14681.81|14601.81|6
1725364900000|2024-09-03 12:01:40|14682.2|14602.2|14682.83|14602.83|14682.85|14602.85|14682.02|14602.02|9
1725364910000|2024-09-03 12:01:50|14682.85|14602.85|14683.21|14603.21|14683.21|14603.21|14682.83|14602.83|9
1725364920000|2024-09-03 12:02:00|14683.25|14603.25|14684.06|14604.06|14684.16|14604.16|14682.95|14602.95|10
1725364930000|2024-09-03 12:02:10|14684.05|14604.05|14686.73|14606.73|14686.73|14606.73|14684.05|14604.05|9
1725364940000|2024-09-03 12:02:20|14686.9|14606.9|14687.64|14607.64|14687.84|14607.84|14686.49|14606.49|10
1725364950000|2024-09-03 12:02:30|14687.73|14607.73|14689.25|14609.25|14689.25|14609.25|14687.73|14607.73|8
1725364960000|2024-09-03 12:02:40|14689.35|14609.35|14690.17|14610.17|14690.17|14610.17|14689.35|14609.35|8
1725364970000|2024-09-03 12:02:50|14690.15|14610.15|14692.67|14612.67|14692.67|14612.67|14690.15|14610.15|9
1725364980000|2024-09-03 12:03:00|14693.09|14613.09|14695.36|14615.36|14695.36|14615.36|14693.09|14613.09|9
1725364990000|2024-09-03 12:03:10|14695.65|14615.65|14700.27|14620.27|14700.27|14620.27|14695.51|14615.51|10
1725365000000|2024-09-03 12:03:20|14700.38|14620.38|14699.67|14619.67|14700.46|14620.46|14699.67|14619.67|9
1725365010000|2024-09-03 12:03:30|14699.62|14619.62|14699.57|14619.57|14699.77|14619.77|14699.26|14619.26|9
1725365020000|2024-09-03 12:03:40|14699.49|14619.49|14698.5|14618.5|14699.49|14619.49|14698.19|14618.19|10
1725365030000|2024-09-03 12:03:50|14698.49|14618.49|14698.36|14618.36|14698.62|14618.62|14698.36|14618.36|7
1725365040000|2024-09-03 12:04:00|14698|14618|14699.56|14619.56|14699.56|14619.56|14698|14618|10
1725365050000|2024-09-03 12:04:10|14699.63|14619.63|14696.52|14616.52|14699.76|14619.76|14696.52|14616.52|10
1725365060000|2024-09-03 12:04:20|14695.59|14615.59|14694|14614|14695.59|14615.59|14693.71|14613.71|9
1725365070000|2024-09-03 12:04:30|14693.98|14613.98|14695.48|14615.48|14695.48|14615.48|14693.98|14613.98|10
1725365080000|2024-09-03 12:04:40|14695.67|14615.67|14696.5|14616.5|14696.5|14616.5|14695.67|14615.67|9
1725365090000|2024-09-03 12:04:50|14696.79|14616.79|14693.5|14613.5|14696.79|14616.79|14693.37|14613.37|10
1725365100000|2024-09-03 12:05:00|14693.32|14613.32|14692.84|14612.84|14693.32|14613.32|14692.84|14612.84|10
1725365110000|2024-09-03 12:05:10|14692.82|14612.82|14690.09|14610.09|14692.82|14612.82|14690.09|14610.09|9
1725365120000|2024-09-03 12:05:20|14689.84|14609.84|14689.8|14609.8|14689.84|14609.84|14689.49|14609.49|10
1725365130000|2024-09-03 12:05:30|14690.08|14610.08|14690.88|14610.88|14690.88|14610.88|14690.08|14610.08|9
1725365140000|2024-09-03 12:05:40|14691.52|14611.52|14693.38|14613.38|14693.38|14613.38|14691.52|14611.52|9
1725365150000|2024-09-03 12:05:50|14693.82|14613.82|14693.28|14613.28|14694.25|14614.25|14693.28|14613.28|10
1725365160000|2024-09-03 12:06:00|14693|14613|14693.2|14613.2|14693.29|14613.29|14692.8|14612.8|10
1725365170000|2024-09-03 12:06:10|14693.72|14613.72|14695.27|14615.27|14695.27|14615.27|14693.72|14613.72|9
1725365180000|2024-09-03 12:06:20|14695.47|14615.47|14696.69|14616.69|14696.69|14616.69|14695.32|14615.32|9
1725365190000|2024-09-03 12:06:30|14696.71|14616.71|14696.32|14616.32|14696.96|14616.96|14696.32|14616.32|9
1725365200000|2024-09-03 12:06:40|14696.19|14616.19|14697.66|14617.66|14697.66|14617.66|14696.19|14616.19|9
1725365210000|2024-09-03 12:06:50|14697.57|14617.57|14697.03|14617.03|14697.57|14617.57|14696.83|14616.83|10
1725365220000|2024-09-03 12:07:00|14697.06|14617.06|14696.23|14616.23|14697.17|14617.17|14696.23|14616.23|9
1725365230000|2024-09-03 12:07:10|14696.24|14616.24|14696.64|14616.64|14696.64|14616.64|14696.24|14616.24|8
1725365240000|2024-09-03 12:07:20|14696.74|14616.74|14695.7|14615.7|14696.87|14616.87|14695.53|14615.53|9
1725365250000|2024-09-03 12:07:30|14695.85|14615.85|14695.99|14615.99|14695.99|14615.99|14695.85|14615.85|8
1725365260000|2024-09-03 12:07:40|14696.17|14616.17|14697.15|14617.15|14697.41|14617.41|14696.17|14616.17|9
1725365270000|2024-09-03 12:07:50|14697.16|14617.16|14696.58|14616.58|14697.16|14617.16|14696.58|14616.58|9
1725365280000|2024-09-03 12:08:00|14696.84|14616.84|14699.93|14619.93|14699.93|14619.93|14696.84|14616.84|10
1725365290000|2024-09-03 12:08:10|14700.61|14620.61|14704.56|14624.56|14704.56|14624.56|14700.61|14620.61|9
1725365300000|2024-09-03 12:08:20|14704.68|14624.68|14707.62|14627.62|14707.62|14627.62|14704.68|14624.68|10
1725365310000|2024-09-03 12:08:30|14707.63|14627.63|14709.23|14629.23|14709.23|14629.23|14707.62|14627.62|9
1725365320000|2024-09-03 12:08:40|14709.28|14629.28|14708.97|14628.97|14709.28|14629.28|14708.82|14628.82|9
1725365330000|2024-09-03 12:08:50|14709.16|14629.16|14709.44|14629.44|14709.46|14629.46|14709.16|14629.16|7
1725365340000|2024-09-03 12:09:00|14709.47|14629.47|14710.6|14630.6|14710.6|14630.6|14709.38|14629.38|9
1725365350000|2024-09-03 12:09:10|14711.32|14631.32|14714.22|14634.22|14714.47|14634.47|14711.32|14631.32|10
1725365360000|2024-09-03 12:09:20|14714.26|14634.26|14713.15|14633.15|14714.27|14634.27|14713.15|14633.15|10
1725365370000|2024-09-03 12:09:30|14712.72|14632.72|14712.61|14632.61|14712.72|14632.72|14711.95|14631.95|10
1725365380000|2024-09-03 12:09:40|14712.6|14632.6|14712.07|14632.07|14712.75|14632.75|14712.07|14632.07|10
1725365390000|2024-09-03 12:09:50|14711.85|14631.85|14711.9|14631.9|14712.06|14632.06|14711.74|14631.74|8
1725365400000|2024-09-03 12:10:00|14711.89|14631.89|14712.04|14632.04|14712.17|14632.17|14711.89|14631.89|9
1725365410000|2024-09-03 12:10:10|14711.54|14631.54|14710.67|14630.67|14711.54|14631.54|14710.67|14630.67|9
1725365420000|2024-09-03 12:10:20|14710.18|14630.18|14706.2|14626.2|14710.18|14630.18|14706.2|14626.2|10
1725365430000|2024-09-03 12:10:30|14706.19|14626.19|14707.87|14627.87|14707.87|14627.87|14706.12|14626.12|9
1725365440000|2024-09-03 12:10:40|14707.98|14627.98|14707.78|14627.78|14708.1|14628.1|14707.66|14627.66|9
1725365450000|2024-09-03 12:10:50|14707.94|14627.94|14706.93|14626.93|14708.21|14628.21|14706.44|14626.44|9
1725365460000|2024-09-03 12:11:00|14706.9|14626.9|14705.48|14625.48|14706.9|14626.9|14705.48|14625.48|8
1725365470000|2024-09-03 12:11:10|14705.45|14625.45|14704.84|14624.84|14705.49|14625.49|14704.84|14624.84|10
1725365480000|2024-09-03 12:11:20|14704.86|14624.86|14703.86|14623.86|14704.86|14624.86|14703.86|14623.86|9
1725365490000|2024-09-03 12:11:30|14704.85|14624.85|14705.3|14625.3|14705.31|14625.31|14704.85|14624.85|9
1725365500000|2024-09-03 12:11:40|14705.5|14625.5|14705.62|14625.62|14705.99|14625.99|14705.2|14625.2|10
1725365510000|2024-09-03 12:11:50|14705.39|14625.39|14706.81|14626.81|14706.81|14626.81|14705.39|14625.39|9
1725365520000|2024-09-03 12:12:00|14706.87|14626.87|14708.01|14628.01|14708.02|14628.02|14706.87|14626.87|10
1725365530000|2024-09-03 12:12:10|14708.02|14628.02|14707.97|14627.97|14708.08|14628.08|14707.8|14627.8|9
1725365540000|2024-09-03 12:12:20|14708.26|14628.26|14708.46|14628.46|14708.54|14628.54|14708.26|14628.26|7
1725365550000|2024-09-03 12:12:30|14708.5|14628.5|14710.01|14630.01|14710.01|14630.01|14708.5|14628.5|10
1725365560000|2024-09-03 12:12:40|14710.05|14630.05|14711.62|14631.62|14711.63|14631.63|14710.05|14630.05|8
1725365570000|2024-09-03 12:12:50|14711.6|14631.6|14708.64|14628.64|14711.6|14631.6|14708.64|14628.64|8
1725365580000|2024-09-03 12:13:00|14708.42|14628.42|14706.73|14626.73|14708.42|14628.42|14706.61|14626.61|9
1725365590000|2024-09-03 12:13:10|14706.85|14626.85|14709.41|14629.41|14709.41|14629.41|14706.85|14626.85|10
1725365600000|2024-09-03 12:13:20|14709.75|14629.75|14709.79|14629.79|14710.09|14630.09|14709.65|14629.65|9
1725365610000|2024-09-03 12:13:30|14709.73|14629.73|14710.32|14630.32|14710.32|14630.32|14709.65|14629.65|8
1725365620000|2024-09-03 12:13:40|14710.42|14630.42|14711.8|14631.8|14711.8|14631.8|14710.42|14630.42|8
1725365630000|2024-09-03 12:13:50|14711.92|14631.92|14712.97|14632.97|14712.97|14632.97|14711.7|14631.7|9
1725365640000|2024-09-03 12:14:00|14712.99|14632.99|14711.99|14631.99|14713.13|14633.13|14711.43|14631.43|10
1725365650000|2024-09-03 12:14:10|14712|14632|14709.74|14629.74|14712|14632|14709.74|14629.74|10
1725365660000|2024-09-03 12:14:20|14709.65|14629.65|14709.7|14629.7|14709.7|14629.7|14709.55|14629.55|10
1725365670000|2024-09-03 12:14:30|14709.87|14629.87|14709.51|14629.51|14709.87|14629.87|14709.51|14629.51|8
1725365680000|2024-09-03 12:14:40|14709.41|14629.41|14709.22|14629.22|14709.41|14629.41|14708.9|14628.9|9
1725365690000|2024-09-03 12:14:50|14709.27|14629.27|14708.45|14628.45|14709.44|14629.44|14708.45|14628.45|10
1725365700000|2024-09-03 12:15:00|14707.91|14627.91|14704.54|14624.54|14707.91|14627.91|14704.48|14624.48|10
1725365710000|2024-09-03 12:15:10|14704.52|14624.52|14706.41|14626.41|14706.41|14626.41|14704.52|14624.52|10
1725365720000|2024-09-03 12:15:20|14706.47|14626.47|14706.75|14626.75|14707.52|14627.52|14706.21|14626.21|9
1725365730000|2024-09-03 12:15:30|14706.73|14626.73|14707.49|14627.49|14707.49|14627.49|14705.85|14625.85|9
1725365740000|2024-09-03 12:15:40|14707.55|14627.55|14705.97|14625.97|14707.55|14627.55|14705.68|14625.68|10
1725365750000|2024-09-03 12:15:50|14705.65|14625.65|14706.36|14626.36|14706.48|14626.48|14705.65|14625.65|10
1725365760000|2024-09-03 12:16:00|14706.37|14626.37|14706.97|14626.97|14706.97|14626.97|14706.37|14626.37|8
1725365770000|2024-09-03 12:16:10|14707.08|14627.08|14708.76|14628.76|14708.76|14628.76|14707.08|14627.08|10
1725365780000|2024-09-03 12:16:20|14708.95|14628.95|14708.5|14628.5|14709.8|14629.8|14708.5|14628.5|10
1725365790000|2024-09-03 12:16:30|14708.35|14628.35|14707.15|14627.15|14708.35|14628.35|14707.15|14627.15|10
1725365800000|2024-09-03 12:16:40|14706.95|14626.95|14708.44|14628.44|14708.44|14628.44|14706.45|14626.45|10
1725365810000|2024-09-03 12:16:50|14708.93|14628.93|14707.97|14627.97|14709.19|14629.19|14707.97|14627.97|10
1725365820000|2024-09-03 12:17:00|14708.13|14628.13|14705.27|14625.27|14708.43|14628.43|14705.27|14625.27|10
1725365830000|2024-09-03 12:17:10|14703.9|14623.9|14702.3|14622.3|14703.9|14623.9|14702.11|14622.11|9
1725365840000|2024-09-03 12:17:20|14702.23|14622.23|14704.15|14624.15|14704.15|14624.15|14702.23|14622.23|10
1725365850000|2024-09-03 12:17:30|14704.78|14624.78|14708.8|14628.8|14708.86|14628.86|14704.78|14624.78|10
1725365860000|2024-09-03 12:17:40|14708.63|14628.63|14708.49|14628.49|14709.18|14629.18|14708.49|14628.49|8
1725365870000|2024-09-03 12:17:50|14708.14|14628.14|14707.84|14627.84|14708.14|14628.14|14707.69|14627.69|9
1725365880000|2024-09-03 12:18:00|14707.7|14627.7|14708.5|14628.5|14708.83|14628.83|14707.7|14627.7|10
1725365890000|2024-09-03 12:18:10|14708.72|14628.72|14708.87|14628.87|14708.89|14628.89|14708.48|14628.48|9
1725365900000|2024-09-03 12:18:20|14708.88|14628.88|14707.31|14627.31|14708.88|14628.88|14707.31|14627.31|9
1725365910000|2024-09-03 12:18:30|14706.99|14626.99|14707.05|14627.05|14707.05|14627.05|14706.54|14626.54|7
1725365920000|2024-09-03 12:18:40|14707.09|14627.09|14706.93|14626.93|14707.09|14627.09|14706.81|14626.81|8
1725365930000|2024-09-03 12:18:50|14706.95|14626.95|14707.14|14627.14|14707.14|14627.14|14706.92|14626.92|4
1725365940000|2024-09-03 12:19:00|14707.2|14627.2|14708.5|14628.5|14708.57|14628.57|14707.06|14627.06|10
1725365950000|2024-09-03 12:19:10|14708.53|14628.53|14708.81|14628.81|14709.07|14629.07|14708.53|14628.53|10
1725365960000|2024-09-03 12:19:20|14708.7|14628.7|14708.59|14628.59|14708.9|14628.9|14708.44|14628.44|10
1725365970000|2024-09-03 12:19:30|14708.57|14628.57|14710.44|14630.44|14710.44|14630.44|14708.57|14628.57|9
1725365980000|2024-09-03 12:19:40|14710.53|14630.53|14710.56|14630.56|14710.72|14630.72|14710.31|14630.31|10
1725365990000|2024-09-03 12:19:50|14710.61|14630.61|14712.26|14632.26|14712.79|14632.79|14710.58|14630.58|10
1725366000000|2024-09-03 12:20:00|14712.99|14632.99|14713.63|14633.63|14713.63|14633.63|14712.99|14632.99|10
1725366010000|2024-09-03 12:20:10|14713.8|14633.8|14713.19|14633.19|14714.01|14634.01|14712.85|14632.85|10
1725366020000|2024-09-03 12:20:20|14713.03|14633.03|14715.55|14635.55|14715.55|14635.55|14712.84|14632.84|10
1725366030000|2024-09-03 12:20:30|14715.43|14635.43|14719.51|14639.51|14719.6|14639.6|14715.4|14635.4|10
1725366040000|2024-09-03 12:20:40|14720.09|14640.09|14719.52|14639.52|14720.46|14640.46|14719.52|14639.52|10
1725366050000|2024-09-03 12:20:50|14719.38|14639.38|14720.16|14640.16|14720.16|14640.16|14719.33|14639.33|10
1725366060000|2024-09-03 12:21:00|14720.11|14640.11|14720.26|14640.26|14721.28|14641.28|14719.93|14639.93|10
1725366070000|2024-09-03 12:21:10|14720.4|14640.4|14720.31|14640.31|14720.59|14640.59|14720.23|14640.23|10
1725366080000|2024-09-03 12:21:20|14720.26|14640.26|14719.47|14639.47|14720.47|14640.47|14719.47|14639.47|10
1725366090000|2024-09-03 12:21:30|14719.59|14639.59|14718.84|14638.84|14719.59|14639.59|14718.78|14638.78|10
1725366100000|2024-09-03 12:21:40|14718.92|14638.92|14723.67|14643.67|14723.67|14643.67|14718.91|14638.91|10
1725366110000|2024-09-03 12:21:50|14723.93|14643.93|14724.51|14644.51|14724.64|14644.64|14723.87|14643.87|9
1725366120000|2024-09-03 12:22:00|14724.49|14644.49|14726.07|14646.07|14726.07|14646.07|14724.49|14644.49|10
1725366130000|2024-09-03 12:22:10|14725.78|14645.78|14725.43|14645.43|14725.83|14645.83|14725.41|14645.41|10
1725366140000|2024-09-03 12:22:20|14725.34|14645.34|14725.13|14645.13|14725.68|14645.68|14724.82|14644.82|10
1725366150000|2024-09-03 12:22:30|14725.16|14645.16|14724.55|14644.55|14725.16|14645.16|14724.43|14644.43|8
1725366160000|2024-09-03 12:22:40|14724.43|14644.43|14723.67|14643.67|14724.43|14644.43|14723.33|14643.33|10
1725366170000|2024-09-03 12:22:50|14723.64|14643.64|14725.77|14645.77|14725.77|14645.77|14723.64|14643.64|9
1725366180000|2024-09-03 12:23:00|14725.67|14645.67|14725.67|14645.67|14725.93|14645.93|14725.55|14645.55|7
1725366190000|2024-09-03 12:23:10|14725.69|14645.69|14726.57|14646.57|14726.57|14646.57|14725.68|14645.68|9
1725366200000|2024-09-03 12:23:20|14726.75|14646.75|14727|14647|14727.35|14647.35|14726.75|14646.75|9
1725366210000|2024-09-03 12:23:30|14726.8|14646.8|14726.64|14646.64|14726.84|14646.84|14726.64|14646.64|7
1725366220000|2024-09-03 12:23:40|14727.41|14647.41|14727.47|14647.47|14727.67|14647.67|14727.41|14647.41|6
1725366230000|2024-09-03 12:23:50|14727.31|14647.31|14727.6|14647.6|14727.6|14647.6|14727.31|14647.31|6
1725366240000|2024-09-03 12:24:00|14727.61|14647.61|14727.45|14647.45|14727.75|14647.75|14727.45|14647.45|7
1725366250000|2024-09-03 12:24:10|14727.73|14647.73|14728.35|14648.35|14728.35|14648.35|14727.7|14647.7|10
1725366260000|2024-09-03 12:24:20|14728.38|14648.38|14728.57|14648.57|14728.83|14648.83|14728.38|14648.38|7
1725366270000|2024-09-03 12:24:30|14728.56|14648.56|14729.38|14649.38|14729.38|14649.38|14728.44|14648.44|7
1725366280000|2024-09-03 12:24:40|14729.26|14649.26|14728.95|14648.95|14729.38|14649.38|14728.95|14648.95|6
1725366290000|2024-09-03 12:24:50|14728.73|14648.73|14728.61|14648.61|14728.89|14648.89|14728.61|14648.61|8
1725366300000|2024-09-03 12:25:00|14728.74|14648.74|14727.26|14647.26|14728.74|14648.74|14727.17|14647.17|8
1725366310000|2024-09-03 12:25:10|14727.25|14647.25|14727.8|14647.8|14727.8|14647.8|14727.2|14647.2|5
1725366320000|2024-09-03 12:25:20|14727.78|14647.78|14726.91|14646.91|14727.78|14647.78|14726.91|14646.91|9
1725366330000|2024-09-03 12:25:30|14726.88|14646.88|14724.87|14644.87|14726.88|14646.88|14724.87|14644.87|6
1725366340000|2024-09-03 12:25:40|14724.82|14644.82|14721.8|14641.8|14724.82|14644.82|14721.8|14641.8|9
1725366350000|2024-09-03 12:25:50|14721.61|14641.61|14721.34|14641.34|14721.61|14641.61|14721.34|14641.34|7
1725366360000|2024-09-03 12:26:00|14721.35|14641.35|14720.73|14640.73|14721.55|14641.55|14720.73|14640.73|8
1725366370000|2024-09-03 12:26:10|14720.69|14640.69|14721.59|14641.59|14721.59|14641.59|14720.56|14640.56|10
1725366380000|2024-09-03 12:26:20|14721.38|14641.38|14721.18|14641.18|14721.49|14641.49|14721.18|14641.18|6
1725366390000|2024-09-03 12:26:30|14721.16|14641.16|14720.94|14640.94|14721.16|14641.16|14720.94|14640.94|9
1725366400000|2024-09-03 12:26:40|14720.93|14640.93|14720.81|14640.81|14720.93|14640.93|14720.5|14640.5|9
1725366410000|2024-09-03 12:26:50|14720.51|14640.51|14719.93|14639.93|14720.51|14640.51|14719.87|14639.87|9
1725366420000|2024-09-03 12:27:00|14720.14|14640.14|14720.98|14640.98|14721.18|14641.18|14720.14|14640.14|8
1725366430000|2024-09-03 12:27:10|14721.04|14641.04|14721.05|14641.05|14721.05|14641.05|14720.98|14640.98|5
1725366440000|2024-09-03 12:27:20|14720.9|14640.9|14720.68|14640.68|14721.04|14641.04|14720.68|14640.68|6
1725366450000|2024-09-03 12:27:30|14720.53|14640.53|14720.75|14640.75|14720.75|14640.75|14720.4|14640.4|9
1725366460000|2024-09-03 12:27:40|14720.72|14640.72|14721.17|14641.17|14721.17|14641.17|14720.72|14640.72|8
1725366470000|2024-09-03 12:27:50|14721.18|14641.18|14721.15|14641.15|14721.41|14641.41|14720.97|14640.97|9
1725366480000|2024-09-03 12:28:00|14721.57|14641.57|14723.02|14643.02|14723.02|14643.02|14721.57|14641.57|9
1725366490000|2024-09-03 12:28:10|14723.07|14643.07|14722.5|14642.5|14723.26|14643.26|14722.5|14642.5|6
1725366500000|2024-09-03 12:28:20|14722.41|14642.41|14722.01|14642.01|14722.41|14642.41|14721.95|14641.95|10
1725366510000|2024-09-03 12:28:30|14721.98|14641.98|14721.56|14641.56|14721.98|14641.98|14721.45|14641.45|8
1725366520000|2024-09-03 12:28:40|14721.58|14641.58|14720.51|14640.51|14721.58|14641.58|14720.51|14640.51|10
1725366530000|2024-09-03 12:28:50|14720.43|14640.43|14720.39|14640.39|14720.53|14640.53|14720.38|14640.38|8
1725366540000|2024-09-03 12:29:00|14720.69|14640.69|14720.7|14640.7|14720.86|14640.86|14720.69|14640.69|7
1725366550000|2024-09-03 12:29:10|14720.69|14640.69|14720.88|14640.88|14720.88|14640.88|14720.48|14640.48|6
1725366560000|2024-09-03 12:29:20|14720.89|14640.89|14720.46|14640.46|14721.11|14641.11|14720.46|14640.46|10
1725366570000|2024-09-03 12:29:30|14719.47|14639.47|14718.79|14638.79|14719.47|14639.47|14718.66|14638.66|8
1725366580000|2024-09-03 12:29:40|14719.69|14639.69|14721.06|14641.06|14721.06|14641.06|14719.69|14639.69|10
1725366590000|2024-09-03 12:29:50|14720.89|14640.89|14720.79|14640.79|14720.93|14640.93|14720.79|14640.79|4
1725366600000|2024-09-03 12:30:00|14720.7|14640.7|14719.93|14639.93|14720.71|14640.71|14719.93|14639.93|9
1725366610000|2024-09-03 12:30:10|14719.84|14639.84|14719.36|14639.36|14719.84|14639.84|14719.09|14639.09|9
1725366620000|2024-09-03 12:30:20|14719.27|14639.27|14718.84|14638.84|14719.27|14639.27|14718.76|14638.76|10
1725366630000|2024-09-03 12:30:30|14718.74|14638.74|14720.31|14640.31|14720.31|14640.31|14718.59|14638.59|10
1725366640000|2024-09-03 12:30:40|14720.64|14640.64|14720.63|14640.63|14720.81|14640.81|14719.99|14639.99|10
1725366650000|2024-09-03 12:30:50|14720.59|14640.59|14721.56|14641.56|14721.57|14641.57|14720.58|14640.58|10
1725366660000|2024-09-03 12:31:00|14721.58|14641.58|14722.84|14642.84|14722.84|14642.84|14721.48|14641.48|8
1725366670000|2024-09-03 12:31:10|14723.21|14643.21|14723.02|14643.02|14723.56|14643.56|14723.02|14643.02|9
1725366680000|2024-09-03 12:31:20|14723.03|14643.03|14721.78|14641.78|14723.03|14643.03|14721.78|14641.78|9
1725366690000|2024-09-03 12:31:30|14721.67|14641.67|14721.35|14641.35|14721.87|14641.87|14721.35|14641.35|10
1725366700000|2024-09-03 12:31:40|14721.41|14641.41|14721.81|14641.81|14722.07|14642.07|14721.41|14641.41|10
1725366710000|2024-09-03 12:31:50|14721.7|14641.7|14722.2|14642.2|14722.3|14642.3|14721.67|14641.67|9
1725366720000|2024-09-03 12:32:00|14722.21|14642.21|14723.17|14643.17|14723.17|14643.17|14722.21|14642.21|9
1725366730000|2024-09-03 12:32:10|14723.62|14643.62|14725.66|14645.66|14725.72|14645.72|14723.62|14643.62|10
1725366740000|2024-09-03 12:32:20|14725.74|14645.74|14726.09|14646.09|14726.09|14646.09|14725.35|14645.35|9
1725366750000|2024-09-03 12:32:30|14726.18|14646.18|14726.78|14646.78|14727.03|14647.03|14726.18|14646.18|9
1725366760000|2024-09-03 12:32:40|14726.69|14646.69|14727.38|14647.38|14727.38|14647.38|14726.4|14646.4|9
1725366770000|2024-09-03 12:32:50|14727.36|14647.36|14727.84|14647.84|14728.1|14648.1|14727.36|14647.36|10
1725366780000|2024-09-03 12:33:00|14728.08|14648.08|14727.47|14647.47|14728.7|14648.7|14727.47|14647.47|10
1725366790000|2024-09-03 12:33:10|14727.28|14647.28|14727.05|14647.05|14727.28|14647.28|14726.42|14646.42|10
1725366800000|2024-09-03 12:33:20|14726.89|14646.89|14728.26|14648.26|14728.26|14648.26|14726.88|14646.88|8
1725366810000|2024-09-03 12:33:30|14728.3|14648.3|14729.59|14649.59|14729.59|14649.59|14728.3|14648.3|9
1725366820000|2024-09-03 12:33:40|14729.6|14649.6|14731|14651|14731|14651|14729.6|14649.6|7
1725366830000|2024-09-03 12:33:50|14732.42|14652.42|14732.58|14652.58|14732.82|14652.82|14732.36|14652.36|10
1725366840000|2024-09-03 12:34:00|14732.89|14652.89|14733.54|14653.54|14733.68|14653.68|14732.89|14652.89|10
1725366850000|2024-09-03 12:34:10|14733.49|14653.49|14735.94|14655.94|14735.94|14655.94|14733.49|14653.49|9
1725366860000|2024-09-03 12:34:20|14737.03|14657.03|14741.57|14661.57|14741.57|14661.57|14737.03|14657.03|10
1725366870000|2024-09-03 12:34:30|14741.4|14661.4|14742.21|14662.21|14742.27|14662.27|14741.4|14661.4|10
1725366880000|2024-09-03 12:34:40|14742.2|14662.2|14741.8|14661.8|14742.28|14662.28|14741.8|14661.8|9
1725366890000|2024-09-03 12:34:50|14741.94|14661.94|14739.13|14659.13|14741.94|14661.94|14739.01|14659.01|10
1725366900000|2024-09-03 12:35:00|14739.03|14659.03|14738.38|14658.38|14739.03|14659.03|14738.38|14658.38|10
1725366910000|2024-09-03 12:35:10|14738.34|14658.34|14737.94|14657.94|14738.34|14658.34|14737.83|14657.83|10
1725366920000|2024-09-03 12:35:20|14737.71|14657.71|14735.46|14655.46|14737.71|14657.71|14735.46|14655.46|10
1725366930000|2024-09-03 12:35:30|14735.3|14655.3|14733.95|14653.95|14735.3|14655.3|14733.95|14653.95|10
1725366940000|2024-09-03 12:35:40|14734.04|14654.04|14732.98|14652.98|14734.04|14654.04|14732.84|14652.84|10
1725366950000|2024-09-03 12:35:50|14733.23|14653.23|14735.53|14655.53|14735.53|14655.53|14733.23|14653.23|10
1725366960000|2024-09-03 12:36:00|14735.66|14655.66|14737.15|14657.15|14737.27|14657.27|14735.64|14655.64|10
1725366970000|2024-09-03 12:36:10|14737.33|14657.33|14740.64|14660.64|14740.65|14660.65|14737.04|14657.04|10
1725366980000|2024-09-03 12:36:20|14740.66|14660.66|14739.31|14659.31|14740.66|14660.66|14739.31|14659.31|10
1725366990000|2024-09-03 12:36:30|14738.88|14658.88|14737.69|14657.69|14738.88|14658.88|14737.25|14657.25|10
1725367000000|2024-09-03 12:36:40|14738.21|14658.21|14738.14|14658.14|14738.43|14658.43|14737.8|14657.8|10
1725367010000|2024-09-03 12:36:50|14738.42|14658.42|14737.89|14657.89|14738.42|14658.42|14737.87|14657.87|10
1725367020000|2024-09-03 12:37:00|14737.67|14657.67|14739.25|14659.25|14739.25|14659.25|14737.51|14657.51|8
1725367030000|2024-09-03 12:37:10|14739.33|14659.33|14740.22|14660.22|14740.43|14660.43|14739.33|14659.33|10
1725367040000|2024-09-03 12:37:20|14740.37|14660.37|14740.89|14660.89|14741.1|14661.1|14740.37|14660.37|8
1725367050000|2024-09-03 12:37:30|14741.09|14661.09|14743.15|14663.15|14743.38|14663.38|14741|14661|8
1725367060000|2024-09-03 12:37:40|14743.62|14663.62|14745.67|14665.67|14745.67|14665.67|14743.58|14663.58|10
1725367070000|2024-09-03 12:37:50|14745.83|14665.83|14747.71|14667.71|14747.71|14667.71|14745.83|14665.83|10
1725367080000|2024-09-03 12:38:00|14747.81|14667.81|14746.95|14666.95|14748.02|14668.02|14746.95|14666.95|10
1725367090000|2024-09-03 12:38:10|14747.37|14667.37|14746.21|14666.21|14747.69|14667.69|14746.21|14666.21|7
1725367100000|2024-09-03 12:38:20|14745.92|14665.92|14745.7|14665.7|14745.92|14665.92|14744.94|14664.94|10
1725367110000|2024-09-03 12:38:30|14745.69|14665.69|14745.95|14665.95|14745.95|14665.95|14745.69|14665.69|7
1725367120000|2024-09-03 12:38:40|14745.93|14665.93|14744.9|14664.9|14745.93|14665.93|14744.88|14664.88|6
1725367130000|2024-09-03 12:38:50|14744.91|14664.91|14745.89|14665.89|14746.22|14666.22|14744.91|14664.91|10
1725367140000|2024-09-03 12:39:00|14745.94|14665.94|14743.85|14663.85|14745.94|14665.94|14743.85|14663.85|9
1725367150000|2024-09-03 12:39:10|14743.36|14663.36|14739.36|14659.36|14743.36|14663.36|14739.36|14659.36|10
1725367160000|2024-09-03 12:39:20|14738.88|14658.88|14737.35|14657.35|14738.88|14658.88|14737.04|14657.04|10
1725367170000|2024-09-03 12:39:30|14737.16|14657.16|14736.64|14656.64|14737.25|14657.25|14736.64|14656.64|8
1725367180000|2024-09-03 12:39:40|14736.6|14656.6|14735.86|14655.86|14736.6|14656.6|14735.4|14655.4|9
1725367190000|2024-09-03 12:39:50|14735.76|14655.76|14735.09|14655.09|14735.76|14655.76|14735.09|14655.09|10
1725367200000|2024-09-03 12:40:00|14734.95|14654.95|14735.5|14655.5|14735.5|14655.5|14734.85|14654.85|10
1725367210000|2024-09-03 12:40:10|14735.83|14655.83|14737.67|14657.67|14737.74|14657.74|14735.83|14655.83|9
1725367220000|2024-09-03 12:40:20|14737.59|14657.59|14737.84|14657.84|14737.84|14657.84|14737.59|14657.59|8
1725367230000|2024-09-03 12:40:30|14737.17|14657.17|14735.12|14655.12|14737.17|14657.17|14735.12|14655.12|10
1725367240000|2024-09-03 12:40:40|14735.09|14655.09|14735.21|14655.21|14735.26|14655.26|14734.78|14654.78|10
1725367250000|2024-09-03 12:40:50|14735.23|14655.23|14734.78|14654.78|14735.31|14655.31|14734.78|14654.78|7
1725367260000|2024-09-03 12:41:00|14734.63|14654.63|14731.42|14651.42|14734.63|14654.63|14731.42|14651.42|9
1725367270000|2024-09-03 12:41:10|14731.28|14651.28|14730.29|14650.29|14731.28|14651.28|14729.93|14649.93|10
1725367280000|2024-09-03 12:41:20|14730.11|14650.11|14730.6|14650.6|14730.84|14650.84|14730.11|14650.11|10
1725367290000|2024-09-03 12:41:30|14730.61|14650.61|14728.85|14648.85|14730.69|14650.69|14728.85|14648.85|9
1725367300000|2024-09-03 12:41:40|14728.89|14648.89|14728.85|14648.85|14728.97|14648.97|14728.85|14648.85|6
1725367310000|2024-09-03 12:41:50|14728.67|14648.67|14728.72|14648.72|14728.86|14648.86|14728.46|14648.46|9
1725367320000|2024-09-03 12:42:00|14728.54|14648.54|14727.05|14647.05|14728.54|14648.54|14727.05|14647.05|10
1725367330000|2024-09-03 12:42:10|14727.02|14647.02|14726.66|14646.66|14727.02|14647.02|14726.66|14646.66|8
1725367340000|2024-09-03 12:42:20|14726.72|14646.72|14725.76|14645.76|14726.88|14646.88|14725.72|14645.72|10
1725367350000|2024-09-03 12:42:30|14725.77|14645.77|14723.82|14643.82|14725.79|14645.79|14723.82|14643.82|6
1725367360000|2024-09-03 12:42:40|14723.77|14643.77|14726.4|14646.4|14726.4|14646.4|14723.77|14643.77|10
1725367370000|2024-09-03 12:42:50|14726.66|14646.66|14727.91|14647.91|14727.91|14647.91|14726.66|14646.66|9
1725367380000|2024-09-03 12:43:00|14728.04|14648.04|14729.1|14649.1|14729.11|14649.11|14728.04|14648.04|10
1725367390000|2024-09-03 12:43:10|14728.91|14648.91|14729.02|14649.02|14729.65|14649.65|14728.91|14648.91|10
1725367400000|2024-09-03 12:43:20|14728.84|14648.84|14729.38|14649.38|14729.47|14649.47|14728.84|14648.84|10
1725367410000|2024-09-03 12:43:30|14729.35|14649.35|14730.18|14650.18|14730.18|14650.18|14729.35|14649.35|9
1725367420000|2024-09-03 12:43:40|14730.28|14650.28|14729.91|14649.91|14730.28|14650.28|14729.78|14649.78|10
1725367430000|2024-09-03 12:43:50|14729.92|14649.92|14729.56|14649.56|14729.92|14649.92|14729.53|14649.53|7
1725367440000|2024-09-03 12:44:00|14729.54|14649.54|14729.13|14649.13|14729.54|14649.54|14729.13|14649.13|9
1725367450000|2024-09-03 12:44:10|14729.1|14649.1|14729.78|14649.78|14729.96|14649.96|14729.1|14649.1|9
1725367460000|2024-09-03 12:44:20|14729.77|14649.77|14730.17|14650.17|14731.02|14651.02|14729.77|14649.77|10
1725367470000|2024-09-03 12:44:30|14729.75|14649.75|14730.24|14650.24|14730.24|14650.24|14728.84|14648.84|10
1725367480000|2024-09-03 12:44:40|14731.1|14651.1|14731.33|14651.33|14731.37|14651.37|14730.84|14650.84|9
1725367490000|2024-09-03 12:44:50|14730.78|14650.78|14732.01|14652.01|14732.01|14652.01|14730.69|14650.69|10
1725367500000|2024-09-03 12:45:00|14732.2|14652.2|14731.39|14651.39|14732.26|14652.26|14731.39|14651.39|10
1725367510000|2024-09-03 12:45:10|14731.42|14651.42|14729.22|14649.22|14731.42|14651.42|14728.94|14648.94|10
1725367520000|2024-09-03 12:45:20|14729.24|14649.24|14728.52|14648.52|14729.24|14649.24|14728.37|14648.37|10
1725367530000|2024-09-03 12:45:30|14728.55|14648.55|14726.52|14646.52|14728.55|14648.55|14726.52|14646.52|10
1725367540000|2024-09-03 12:45:40|14726.36|14646.36|14728.66|14648.66|14728.66|14648.66|14726.36|14646.36|10
1725367550000|2024-09-03 12:45:50|14728.77|14648.77|14731.91|14651.91|14731.91|14651.91|14728.77|14648.77|10
1725367560000|2024-09-03 12:46:00|14731.74|14651.74|14730.25|14650.25|14731.74|14651.74|14730.24|14650.24|10
1725367570000|2024-09-03 12:46:10|14730.26|14650.26|14728.89|14648.89|14730.26|14650.26|14728.89|14648.89|10
1725367580000|2024-09-03 12:46:20|14728.71|14648.71|14727.81|14647.81|14728.71|14648.71|14727.71|14647.71|10
1725367590000|2024-09-03 12:46:30|14727.82|14647.82|14728.39|14648.39|14728.39|14648.39|14727.59|14647.59|10
1725367600000|2024-09-03 12:46:40|14728.43|14648.43|14727.99|14647.99|14728.63|14648.63|14727.99|14647.99|10
1725367610000|2024-09-03 12:46:50|14728.12|14648.12|14726.58|14646.58|14728.12|14648.12|14726.58|14646.58|9
1725367620000|2024-09-03 12:47:00|14726.01|14646.01|14722.57|14642.57|14726.01|14646.01|14722.57|14642.57|10
1725367630000|2024-09-03 12:47:10|14722.34|14642.34|14719.92|14639.92|14722.34|14642.34|14719.92|14639.92|9
1725367640000|2024-09-03 12:47:20|14719.47|14639.47|14716.44|14636.44|14719.47|14639.47|14716.44|14636.44|10
1725367650000|2024-09-03 12:47:30|14716.02|14636.02|14714.03|14634.03|14716.02|14636.02|14714.03|14634.03|10
1725367660000|2024-09-03 12:47:40|14713.4|14633.4|14712.95|14632.95|14713.43|14633.43|14712.84|14632.84|10
1725367670000|2024-09-03 12:47:50|14712.9|14632.9|14714.57|14634.57|14714.57|14634.57|14712.88|14632.88|10
1725367680000|2024-09-03 12:48:00|14714.59|14634.59|14714.48|14634.48|14714.6|14634.6|14714.11|14634.11|9
1725367690000|2024-09-03 12:48:10|14714.54|14634.54|14716.04|14636.04|14716.05|14636.05|14714.54|14634.54|10
1725367700000|2024-09-03 12:48:20|14716.06|14636.06|14715.59|14635.59|14716.24|14636.24|14715.47|14635.47|10
1725367710000|2024-09-03 12:48:30|14715.6|14635.6|14718.03|14638.03|14718.03|14638.03|14715.46|14635.46|9
1725367720000|2024-09-03 12:48:40|14717.86|14637.86|14717.07|14637.07|14717.97|14637.97|14716.98|14636.98|9
1725367730000|2024-09-03 12:48:50|14716.62|14636.62|14716.52|14636.52|14716.68|14636.68|14716.47|14636.47|8
1725367740000|2024-09-03 12:49:00|14716.63|14636.63|14717.71|14637.71|14717.99|14637.99|14716.61|14636.61|9
1725367750000|2024-09-03 12:49:10|14717.68|14637.68|14718.2|14638.2|14718.28|14638.28|14717.63|14637.63|9
1725367760000|2024-09-03 12:49:20|14717.52|14637.52|14717.67|14637.67|14717.9|14637.9|14717.5|14637.5|8
1725367770000|2024-09-03 12:49:30|14717.82|14637.82|14716.07|14636.07|14717.82|14637.82|14715.95|14635.95|9
1725367780000|2024-09-03 12:49:40|14716.16|14636.16|14715.88|14635.88|14716.16|14636.16|14715.58|14635.58|8
1725367790000|2024-09-03 12:49:50|14715.82|14635.82|14717.04|14637.04|14717.04|14637.04|14715.82|14635.82|10
1725367800000|2024-09-03 12:50:00|14717.08|14637.08|14717.66|14637.66|14717.66|14637.66|14717.08|14637.08|7
1725367810000|2024-09-03 12:50:10|14718.13|14638.13|14714.53|14634.53|14718.13|14638.13|14714.53|14634.53|10
1725367820000|2024-09-03 12:50:20|14714.33|14634.33|14713.23|14633.23|14714.33|14634.33|14713.23|14633.23|9
1725367830000|2024-09-03 12:50:30|14713.6|14633.6|14714.2|14634.2|14714.2|14634.2|14713.37|14633.37|10
1725367840000|2024-09-03 12:50:40|14715.39|14635.39|14717.66|14637.66|14717.78|14637.78|14715.39|14635.39|10
1725367850000|2024-09-03 12:50:50|14717.63|14637.63|14718.49|14638.49|14718.94|14638.94|14717.61|14637.61|7
1725367860000|2024-09-03 12:51:00|14718.54|14638.54|14718.32|14638.32|14718.89|14638.89|14718.32|14638.32|10
1725367870000|2024-09-03 12:51:10|14718.51|14638.51|14718.43|14638.43|14718.51|14638.51|14718.02|14638.02|10
1725367880000|2024-09-03 12:51:20|14718.8|14638.8|14718.8|14638.8|14718.89|14638.89|14718.63|14638.63|9
1725367890000|2024-09-03 12:51:30|14718.9|14638.9|14720.18|14640.18|14720.42|14640.42|14718.87|14638.87|10
1725367900000|2024-09-03 12:51:40|14720.23|14640.23|14719.78|14639.78|14720.63|14640.63|14719.78|14639.78|10
1725367910000|2024-09-03 12:51:50|14719.74|14639.74|14720.17|14640.17|14720.27|14640.27|14719.5|14639.5|10
1725367920000|2024-09-03 12:52:00|14720.2|14640.2|14717.69|14637.69|14720.2|14640.2|14717.58|14637.58|10
1725367930000|2024-09-03 12:52:10|14717.68|14637.68|14718.3|14638.3|14718.63|14638.63|14717.68|14637.68|9
1725367940000|2024-09-03 12:52:20|14718.36|14638.36|14720.63|14640.63|14720.63|14640.63|14718.36|14638.36|10
1725367950000|2024-09-03 12:52:30|14720.9|14640.9|14719.83|14639.83|14720.93|14640.93|14719.57|14639.57|7
1725367960000|2024-09-03 12:52:40|14719.66|14639.66|14719.38|14639.38|14720.12|14640.12|14719.38|14639.38|8
1725367970000|2024-09-03 12:52:50|14719.44|14639.44|14719.97|14639.97|14720.27|14640.27|14719.39|14639.39|8
1725367980000|2024-09-03 12:53:00|14720.1|14640.1|14720.18|14640.18|14720.18|14640.18|14720.1|14640.1|5
1725367990000|2024-09-03 12:53:10|14720.17|14640.17|14720.7|14640.7|14720.83|14640.83|14720.15|14640.15|8
1725368000000|2024-09-03 12:53:20|14720.28|14640.28|14719.77|14639.77|14720.28|14640.28|14719.7|14639.7|8
1725368010000|2024-09-03 12:53:30|14719.68|14639.68|14719.07|14639.07|14719.74|14639.74|14719.07|14639.07|8
1725368020000|2024-09-03 12:53:40|14718.93|14638.93|14722.46|14642.46|14722.46|14642.46|14718.93|14638.93|10
1725368030000|2024-09-03 12:53:50|14723.15|14643.15|14722.92|14642.92|14723.86|14643.86|14722.92|14642.92|10
1725368040000|2024-09-03 12:54:00|14721.61|14641.61|14719.46|14639.46|14721.61|14641.61|14719.44|14639.44|10
1725368050000|2024-09-03 12:54:10|14719.47|14639.47|14720.07|14640.07|14720.89|14640.89|14719.47|14639.47|10
1725368060000|2024-09-03 12:54:20|14720.08|14640.08|14719.95|14639.95|14720.84|14640.84|14719.95|14639.95|10
1725368070000|2024-09-03 12:54:30|14720.96|14640.96|14721.55|14641.55|14721.94|14641.94|14720.96|14640.96|10
1725368080000|2024-09-03 12:54:40|14720.66|14640.66|14719.51|14639.51|14720.66|14640.66|14719.51|14639.51|10
1725368090000|2024-09-03 12:54:50|14719.52|14639.52|14720.5|14640.5|14720.62|14640.62|14719.27|14639.27|10
1725368100000|2024-09-03 12:55:00|14720.59|14640.59|14720.35|14640.35|14720.66|14640.66|14720.35|14640.35|9
1725368110000|2024-09-03 12:55:10|14720.09|14640.09|14720.49|14640.49|14720.49|14640.49|14719.7|14639.7|10
1725368120000|2024-09-03 12:55:20|14720.36|14640.36|14720.38|14640.38|14720.6|14640.6|14720.26|14640.26|9
1725368130000|2024-09-03 12:55:30|14720.37|14640.37|14719.31|14639.31|14720.37|14640.37|14719.31|14639.31|10
1725368140000|2024-09-03 12:55:40|14719.3|14639.3|14716.06|14636.06|14719.3|14639.3|14716.06|14636.06|9
1725368150000|2024-09-03 12:55:50|14715.9|14635.9|14715.76|14635.76|14715.92|14635.92|14715.55|14635.55|10
1725368160000|2024-09-03 12:56:00|14715.34|14635.34|14709.8|14629.8|14715.34|14635.34|14709.8|14629.8|9
1725368170000|2024-09-03 12:56:10|14709.36|14629.36|14708.81|14628.81|14709.36|14629.36|14708.68|14628.68|9
1725368180000|2024-09-03 12:56:20|14708.53|14628.53|14710.24|14630.24|14710.24|14630.24|14708.38|14628.38|10
1725368190000|2024-09-03 12:56:30|14709.07|14629.07|14707.61|14627.61|14709.07|14629.07|14707.53|14627.53|8
1725368200000|2024-09-03 12:56:40|14706.05|14626.05|14705.18|14625.18|14706.05|14626.05|14705.04|14625.04|9
1725368210000|2024-09-03 12:56:50|14705.16|14625.16|14706.4|14626.4|14706.64|14626.64|14705.16|14625.16|10
1725368220000|2024-09-03 12:57:00|14706.5|14626.5|14706.25|14626.25|14707.25|14627.25|14706.25|14626.25|8
1725368230000|2024-09-03 12:57:10|14706.18|14626.18|14703.64|14623.64|14706.18|14626.18|14703.64|14623.64|10
1725368240000|2024-09-03 12:57:20|14703.65|14623.65|14701.4|14621.4|14703.65|14623.65|14701.4|14621.4|10
1725368250000|2024-09-03 12:57:30|14701.38|14621.38|14699.78|14619.78|14701.38|14621.38|14699.78|14619.78|9
1725368260000|2024-09-03 12:57:40|14699.74|14619.74|14700.08|14620.08|14700.08|14620.08|14699.73|14619.73|9
1725368270000|2024-09-03 12:57:50|14700.11|14620.11|14699.36|14619.36|14700.11|14620.11|14699.36|14619.36|8
1725368280000|2024-09-03 12:58:00|14699.38|14619.38|14701.53|14621.53|14701.53|14621.53|14699.36|14619.36|9
1725368290000|2024-09-03 12:58:10|14701.84|14621.84|14701.72|14621.72|14701.84|14621.84|14701.64|14621.64|10
1725368300000|2024-09-03 12:58:20|14701.81|14621.81|14702.19|14622.19|14702.4|14622.4|14701.81|14621.81|9
1725368310000|2024-09-03 12:58:30|14702.17|14622.17|14701.52|14621.52|14702.17|14622.17|14701.52|14621.52|8
1725368320000|2024-09-03 12:58:40|14701.44|14621.44|14699.73|14619.73|14701.81|14621.81|14699.73|14619.73|9
1725368330000|2024-09-03 12:58:50|14699.71|14619.71|14700.46|14620.46|14700.59|14620.59|14699.55|14619.55|8
1725368340000|2024-09-03 12:59:00|14700.36|14620.36|14698.74|14618.74|14700.36|14620.36|14698.74|14618.74|9
1725368350000|2024-09-03 12:59:10|14698.26|14618.26|14694.56|14614.56|14698.26|14618.26|14694.56|14614.56|10
1725368360000|2024-09-03 12:59:20|14694.53|14614.53|14694.33|14614.33|14694.53|14614.53|14694|14614|9
1725368370000|2024-09-03 12:59:30|14694.16|14614.16|14695.7|14615.7|14695.7|14615.7|14694.16|14614.16|7
1725368380000|2024-09-03 12:59:40|14695.82|14615.82|14696.07|14616.07|14696.33|14616.33|14695.82|14615.82|10
1725368390000|2024-09-03 12:59:50|14696.05|14616.05|14696.3|14616.3|14696.53|14616.53|14695.94|14615.94|9
1725368400000|2024-09-03 13:00:00|14696.13|14616.13|14695.53|14615.53|14696.13|14616.13|14695.31|14615.31|10
1725368410000|2024-09-03 13:00:10|14695.61|14615.61|14695.25|14615.25|14695.61|14615.61|14695.13|14615.13|10
1725368420000|2024-09-03 13:00:20|14694.96|14614.96|14692.57|14612.57|14694.96|14614.96|14692.57|14612.57|9
1725368430000|2024-09-03 13:00:30|14691.95|14611.95|14691.97|14611.97|14691.97|14611.97|14691.69|14611.69|8
1725368440000|2024-09-03 13:00:40|14691.94|14611.94|14692.78|14612.78|14692.96|14612.96|14691.93|14611.93|10
1725368450000|2024-09-03 13:00:50|14692.76|14612.76|14691.99|14611.99|14692.77|14612.77|14691.99|14611.99|10
1725368460000|2024-09-03 13:01:00|14692.12|14612.12|14692.56|14612.56|14692.56|14612.56|14692.02|14612.02|10
1725368470000|2024-09-03 13:01:10|14693.02|14613.02|14694.41|14614.41|14694.41|14614.41|14693.02|14613.02|10
1725368480000|2024-09-03 13:01:20|14694.38|14614.38|14695.51|14615.51|14695.69|14615.69|14694.38|14614.38|9
1725368490000|2024-09-03 13:01:30|14695.52|14615.52|14695.95|14615.95|14695.95|14615.95|14695.44|14615.44|8
1725368500000|2024-09-03 13:01:40|14696.06|14616.06|14695.55|14615.55|14696.07|14616.07|14695.55|14615.55|6
1725368510000|2024-09-03 13:01:50|14695.63|14615.63|14696.49|14616.49|14696.49|14616.49|14695.63|14615.63|8
1725368520000|2024-09-03 13:02:00|14696.51|14616.51|14698.6|14618.6|14698.6|14618.6|14696.51|14616.51|10
1725368530000|2024-09-03 13:02:10|14698.4|14618.4|14695.84|14615.84|14698.4|14618.4|14695.84|14615.84|10
1725368540000|2024-09-03 13:02:20|14695.7|14615.7|14693.62|14613.62|14695.7|14615.7|14693.62|14613.62|9
1725368550000|2024-09-03 13:02:30|14693.56|14613.56|14692.57|14612.57|14693.61|14613.61|14692.57|14612.57|9
1725368560000|2024-09-03 13:02:40|14692.55|14612.55|14693.45|14613.45|14693.45|14613.45|14692.54|14612.54|10
1725368570000|2024-09-03 13:02:50|14693.86|14613.86|14695.25|14615.25|14695.25|14615.25|14693.81|14613.81|9
1725368580000|2024-09-03 13:03:00|14695.27|14615.27|14695.47|14615.47|14695.53|14615.53|14695.25|14615.25|9
1725368590000|2024-09-03 13:03:10|14695.52|14615.52|14696.65|14616.65|14697.71|14617.71|14695.52|14615.52|9
1725368600000|2024-09-03 13:03:20|14696.46|14616.46|14696.35|14616.35|14696.46|14616.46|14696.3|14616.3|9
1725368610000|2024-09-03 13:03:30|14696.51|14616.51|14696.44|14616.44|14696.66|14616.66|14696.25|14616.25|8
1725368620000|2024-09-03 13:03:40|14696.4|14616.4|14696.78|14616.78|14696.84|14616.84|14696.38|14616.38|9
1725368630000|2024-09-03 13:03:50|14696.93|14616.93|14696.89|14616.89|14697.92|14617.92|14696.89|14616.89|9
1725368640000|2024-09-03 13:04:00|14696.47|14616.47|14697.99|14617.99|14698.02|14618.02|14696.13|14616.13|9
1725368650000|2024-09-03 13:04:10|14697.94|14617.94|14699.85|14619.85|14699.85|14619.85|14697.67|14617.67|9
1725368660000|2024-09-03 13:04:20|14699.88|14619.88|14700|14620|14700.01|14620.01|14698.28|14618.28|9
1725368670000|2024-09-03 13:04:30|14700.19|14620.19|14700.96|14620.96|14700.96|14620.96|14700.19|14620.19|10
1725368680000|2024-09-03 13:04:40|14700.93|14620.93|14700.98|14620.98|14700.98|14620.98|14699.21|14619.21|10
1725368690000|2024-09-03 13:04:50|14700.97|14620.97|14701.59|14621.59|14701.59|14621.59|14700.84|14620.84|9
1725368700000|2024-09-03 13:05:00|14701.61|14621.61|14701.69|14621.69|14701.93|14621.93|14701.61|14621.61|9
1725368710000|2024-09-03 13:05:10|14701.56|14621.56|14702.07|14622.07|14702.07|14622.07|14701.56|14621.56|9
1725368720000|2024-09-03 13:05:20|14702.39|14622.39|14703.66|14623.66|14703.66|14623.66|14702.17|14622.17|10
1725368730000|2024-09-03 13:05:30|14703.77|14623.77|14703.92|14623.92|14704.23|14624.23|14703.77|14623.77|10
1725368740000|2024-09-03 13:05:40|14704.1|14624.1|14702|14622|14704.15|14624.15|14702|14622|9
1725368750000|2024-09-03 13:05:50|14702.12|14622.12|14701.98|14621.98|14702.12|14622.12|14701.85|14621.85|8
1725368760000|2024-09-03 13:06:00|14701.97|14621.97|14702.04|14622.04|14702.76|14622.76|14701.97|14621.97|8
1725368770000|2024-09-03 13:06:10|14702.02|14622.02|14705.26|14625.26|14705.29|14625.29|14702.02|14622.02|10
1725368780000|2024-09-03 13:06:20|14704.84|14624.84|14710.09|14630.09|14710.09|14630.09|14704.84|14624.84|10
1725368790000|2024-09-03 13:06:30|14710.29|14630.29|14714.05|14634.05|14714.05|14634.05|14710.29|14630.29|10
1725368800000|2024-09-03 13:06:40|14714.9|14634.9|14717.66|14637.66|14717.66|14637.66|14714.9|14634.9|8
1725368810000|2024-09-03 13:06:50|14717.88|14637.88|14719.98|14639.98|14719.98|14639.98|14717.88|14637.88|10
1725368820000|2024-09-03 13:07:00|14720.12|14640.12|14720.01|14640.01|14720.13|14640.13|14719.85|14639.85|9
1725368830000|2024-09-03 13:07:10|14720.06|14640.06|14722.36|14642.36|14722.36|14642.36|14719.86|14639.86|9
1725368840000|2024-09-03 13:07:20|14722.68|14642.68|14723.21|14643.21|14723.51|14643.51|14722.68|14642.68|10
1725368850000|2024-09-03 13:07:30|14723.22|14643.22|14723.42|14643.42|14723.42|14643.42|14723.02|14643.02|9
1725368860000|2024-09-03 13:07:40|14723.4|14643.4|14722.52|14642.52|14723.5|14643.5|14722.47|14642.47|10
1725368870000|2024-09-03 13:07:50|14722.49|14642.49|14723.71|14643.71|14723.71|14643.71|14722.49|14642.49|10
1725368880000|2024-09-03 13:08:00|14723.7|14643.7|14724.15|14644.15|14724.49|14644.49|14723.7|14643.7|10
1725368890000|2024-09-03 13:08:10|14724.08|14644.08|14722.51|14642.51|14724.08|14644.08|14722.51|14642.51|10
1725368900000|2024-09-03 13:08:20|14722.57|14642.57|14719.96|14639.96|14722.59|14642.59|14719.96|14639.96|9
1725368910000|2024-09-03 13:08:30|14719.84|14639.84|14716.65|14636.65|14719.84|14639.84|14716.65|14636.65|9
1725368920000|2024-09-03 13:08:40|14716.49|14636.49|14712.41|14632.41|14716.49|14636.49|14712.41|14632.41|10
1725368930000|2024-09-03 13:08:50|14712.25|14632.25|14711.46|14631.46|14712.7|14632.7|14711.46|14631.46|10
1725368940000|2024-09-03 13:09:00|14711.44|14631.44|14710.77|14630.77|14711.45|14631.45|14710.77|14630.77|7
1725368950000|2024-09-03 13:09:10|14710.25|14630.25|14708.72|14628.72|14710.25|14630.25|14708.72|14628.72|10
1725368960000|2024-09-03 13:09:20|14708.68|14628.68|14708.75|14628.75|14708.77|14628.77|14708.66|14628.66|6
1725368970000|2024-09-03 13:09:30|14708.77|14628.77|14708.56|14628.56|14708.79|14628.79|14708.41|14628.41|8
1725368980000|2024-09-03 13:09:40|14708.6|14628.6|14709.59|14629.59|14709.72|14629.72|14708.6|14628.6|10
1725368990000|2024-09-03 13:09:50|14709.58|14629.58|14709.73|14629.73|14709.73|14629.73|14708.45|14628.45|10
1725369000000|2024-09-03 13:10:00|14709.75|14629.75|14715.1|14635.1|14715.1|14635.1|14708.82|14628.82|9
1725369010000|2024-09-03 13:10:10|14715.04|14635.04|14715.54|14635.54|14715.61|14635.61|14714.98|14634.98|9
1725369020000|2024-09-03 13:10:20|14715.57|14635.57|14717.35|14637.35|14717.35|14637.35|14715.57|14635.57|10
1725369030000|2024-09-03 13:10:30|14717.49|14637.49|14718.1|14638.1|14718.1|14638.1|14717.48|14637.48|9
1725369040000|2024-09-03 13:10:40|14718.22|14638.22|14719.03|14639.03|14719.19|14639.19|14718.22|14638.22|9
1725369050000|2024-09-03 13:10:50|14719.23|14639.23|14720.29|14640.29|14720.29|14640.29|14719.22|14639.22|9
1725369060000|2024-09-03 13:11:00|14720.51|14640.51|14720.62|14640.62|14720.71|14640.71|14720.51|14640.51|7
1725369070000|2024-09-03 13:11:10|14720.6|14640.6|14720.03|14640.03|14720.6|14640.6|14720.03|14640.03|7
1725369080000|2024-09-03 13:11:20|14719.72|14639.72|14711.84|14631.84|14719.72|14639.72|14711.74|14631.74|10
1725369090000|2024-09-03 13:11:30|14711.72|14631.72|14711.86|14631.86|14712.04|14632.04|14711.71|14631.71|10
1725369100000|2024-09-03 13:11:40|14711.85|14631.85|14713.75|14633.75|14713.75|14633.75|14711.85|14631.85|10
1725369110000|2024-09-03 13:11:50|14713.82|14633.82|14714.07|14634.07|14714.07|14634.07|14713.76|14633.76|9
1725369120000|2024-09-03 13:12:00|14714.03|14634.03|14714.13|14634.13|14714.24|14634.24|14714|14634|10
1725369130000|2024-09-03 13:12:10|14714.06|14634.06|14716.71|14636.71|14716.71|14636.71|14714.04|14634.04|10
1725369140000|2024-09-03 13:12:20|14716.78|14636.78|14716.97|14636.97|14717.55|14637.55|14716.78|14636.78|9
1725369150000|2024-09-03 13:12:30|14717.16|14637.16|14716.52|14636.52|14717.16|14637.16|14716.41|14636.41|9
1725369160000|2024-09-03 13:12:40|14716.55|14636.55|14716.4|14636.4|14716.58|14636.58|14716.4|14636.4|9
1725369170000|2024-09-03 13:12:50|14716.53|14636.53|14717.58|14637.58|14717.58|14637.58|14716.53|14636.53|10
1725369180000|2024-09-03 13:13:00|14717.97|14637.97|14717.66|14637.66|14717.97|14637.97|14717.37|14637.37|10
1725369190000|2024-09-03 13:13:10|14717.48|14637.48|14717.16|14637.16|14717.48|14637.48|14716.73|14636.73|10
1725369200000|2024-09-03 13:13:20|14717.1|14637.1|14717.82|14637.82|14717.82|14637.82|14717.1|14637.1|8
1725369210000|2024-09-03 13:13:30|14717.86|14637.86|14718.94|14638.94|14718.94|14638.94|14717.72|14637.72|8
1725369220000|2024-09-03 13:13:40|14719.02|14639.02|14719.02|14639.02|14719.22|14639.22|14719|14639|9
1725369230000|2024-09-03 13:13:50|14718.6|14638.6|14718.35|14638.35|14718.91|14638.91|14718.32|14638.32|9
1725369240000|2024-09-03 13:14:00|14718.28|14638.28|14719.91|14639.91|14719.91|14639.91|14718.21|14638.21|10
1725369250000|2024-09-03 13:14:10|14720.18|14640.18|14721.25|14641.25|14721.36|14641.36|14720.18|14640.18|9
1725369260000|2024-09-03 13:14:20|14721.21|14641.21|14722.22|14642.22|14722.42|14642.42|14721.21|14641.21|10
1725369270000|2024-09-03 13:14:30|14722.62|14642.62|14722.97|14642.97|14723.09|14643.09|14722.11|14642.11|9
1725369280000|2024-09-03 13:14:40|14723.21|14643.21|14723.17|14643.17|14723.67|14643.67|14723.15|14643.15|9
1725369290000|2024-09-03 13:14:50|14722.36|14642.36|14720.34|14640.34|14722.36|14642.36|14720.34|14640.34|10
1725369300000|2024-09-03 13:15:00|14720.1|14640.1|14720|14640|14720.1|14640.1|14719.77|14639.77|10
1725369310000|2024-09-03 13:15:10|14719.48|14639.48|14720.15|14640.15|14720.15|14640.15|14719.48|14639.48|10
1725369320000|2024-09-03 13:15:20|14720.48|14640.48|14721.06|14641.06|14721.07|14641.07|14720.48|14640.48|9
1725369330000|2024-09-03 13:15:30|14721.02|14641.02|14720.76|14640.76|14721.02|14641.02|14720.53|14640.53|10
1725369340000|2024-09-03 13:15:40|14720.75|14640.75|14720.88|14640.88|14721.25|14641.25|14720.45|14640.45|9
1725369350000|2024-09-03 13:15:50|14720.96|14640.96|14721.36|14641.36|14722.25|14642.25|14720.96|14640.96|9
1725369360000|2024-09-03 13:16:00|14721.35|14641.35|14720.8|14640.8|14721.35|14641.35|14720.8|14640.8|9
1725369370000|2024-09-03 13:16:10|14720.71|14640.71|14719.57|14639.57|14720.71|14640.71|14719.57|14639.57|9
1725369380000|2024-09-03 13:16:20|14720.49|14640.49|14719.28|14639.28|14720.49|14640.49|14718.91|14638.91|9
1725369390000|2024-09-03 13:16:30|14719.32|14639.32|14717.35|14637.35|14719.65|14639.65|14717.35|14637.35|10
1725369400000|2024-09-03 13:16:40|14717.19|14637.19|14716.71|14636.71|14717.19|14637.19|14716.68|14636.68|9
1725369410000|2024-09-03 13:16:50|14716.7|14636.7|14716.66|14636.66|14716.7|14636.7|14716.02|14636.02|9
1725369420000|2024-09-03 13:17:00|14716.69|14636.69|14716.66|14636.66|14716.77|14636.77|14716.66|14636.66|7
1725369430000|2024-09-03 13:17:10|14716.64|14636.64|14713.94|14633.94|14716.65|14636.65|14713.94|14633.94|10
1725369440000|2024-09-03 13:17:20|14712.87|14632.87|14709.89|14629.89|14712.87|14632.87|14709.84|14629.84|9
1725369450000|2024-09-03 13:17:30|14709.8|14629.8|14709.27|14629.27|14709.8|14629.8|14708.76|14628.76|9
1725369460000|2024-09-03 13:17:40|14709.29|14629.29|14708.12|14628.12|14709.51|14629.51|14707.92|14627.92|8
1725369470000|2024-09-03 13:17:50|14708.07|14628.07|14707.31|14627.31|14708.07|14628.07|14707.31|14627.31|10
1725369480000|2024-09-03 13:18:00|14707.17|14627.17|14707.1|14627.1|14707.17|14627.17|14706.66|14626.66|10
1725369490000|2024-09-03 13:18:10|14706.42|14626.42|14706.71|14626.71|14706.71|14626.71|14706.03|14626.03|10
1725369500000|2024-09-03 13:18:20|14706.39|14626.39|14705.03|14625.03|14706.39|14626.39|14704.19|14624.19|7
1725369510000|2024-09-03 13:18:30|14705.21|14625.21|14705.22|14625.22|14705.36|14625.36|14705.2|14625.2|9
1725369520000|2024-09-03 13:18:40|14705.43|14625.43|14705.05|14625.05|14705.44|14625.44|14705.05|14625.05|10
1725369530000|2024-09-03 13:18:50|14705.07|14625.07|14704.84|14624.84|14705.07|14625.07|14704.84|14624.84|8
1725369540000|2024-09-03 13:19:00|14704.95|14624.95|14706.74|14626.74|14706.74|14626.74|14704.95|14624.95|10
1725369550000|2024-09-03 13:19:10|14706.8|14626.8|14706.7|14626.7|14707.34|14627.34|14706.7|14626.7|10
1725369560000|2024-09-03 13:19:20|14706.21|14626.21|14705.9|14625.9|14707.47|14627.47|14705.9|14625.9|10
1725369570000|2024-09-03 13:19:30|14705.79|14625.79|14705.2|14625.2|14705.99|14625.99|14704.89|14624.89|10
1725369580000|2024-09-03 13:19:40|14704.81|14624.81|14704.13|14624.13|14704.92|14624.92|14703.95|14623.95|10
1725369590000|2024-09-03 13:19:50|14704.19|14624.19|14702.47|14622.47|14704.22|14624.22|14702.47|14622.47|10
1725369600000|2024-09-03 13:20:00|14702.55|14622.55|14703.37|14623.37|14703.37|14623.37|14701.99|14621.99|10
1725369610000|2024-09-03 13:20:10|14703.2|14623.2|14702.8|14622.8|14703.2|14623.2|14702.48|14622.48|10
1725369620000|2024-09-03 13:20:20|14702.53|14622.53|14701.85|14621.85|14702.53|14622.53|14701.83|14621.83|10
1725369630000|2024-09-03 13:20:30|14702.96|14622.96|14704.96|14624.96|14704.96|14624.96|14702.96|14622.96|10
1725369640000|2024-09-03 13:20:40|14704.98|14624.98|14704.76|14624.76|14705.31|14625.31|14704.71|14624.71|9
1725369650000|2024-09-03 13:20:50|14705.56|14625.56|14706.09|14626.09|14706.14|14626.14|14705.52|14625.52|9
1725369660000|2024-09-03 13:21:00|14706.49|14626.49|14706.31|14626.31|14706.72|14626.72|14706.31|14626.31|8
1725369670000|2024-09-03 13:21:10|14706.21|14626.21|14705.57|14625.57|14706.21|14626.21|14705.56|14625.56|8
1725369680000|2024-09-03 13:21:20|14705.19|14625.19|14705|14625|14705.19|14625.19|14704.81|14624.81|8
1725369690000|2024-09-03 13:21:30|14704.98|14624.98|14704.7|14624.7|14704.98|14624.98|14704.61|14624.61|8
1725369700000|2024-09-03 13:21:40|14704.41|14624.41|14704.1|14624.1|14704.41|14624.41|14703.77|14623.77|7
1725369710000|2024-09-03 13:21:50|14704.09|14624.09|14705.2|14625.2|14705.2|14625.2|14704.09|14624.09|9
1725369720000|2024-09-03 13:22:00|14705.41|14625.41|14705.24|14625.24|14705.64|14625.64|14705.24|14625.24|9
1725369730000|2024-09-03 13:22:10|14705.09|14625.09|14704.6|14624.6|14705.09|14625.09|14704.52|14624.52|10
1725369740000|2024-09-03 13:22:20|14704.57|14624.57|14704.16|14624.16|14704.57|14624.57|14704.16|14624.16|10
1725369750000|2024-09-03 13:22:30|14704.03|14624.03|14702.74|14622.74|14704.08|14624.08|14702.74|14622.74|7
1725369760000|2024-09-03 13:22:40|14702.65|14622.65|14700.77|14620.77|14702.65|14622.65|14700.77|14620.77|10
1725369770000|2024-09-03 13:22:50|14700.61|14620.61|14700.19|14620.19|14700.61|14620.61|14699.57|14619.57|8
1725369780000|2024-09-03 13:23:00|14700.18|14620.18|14700.52|14620.52|14700.66|14620.66|14699.86|14619.86|9
1725369790000|2024-09-03 13:23:10|14700.92|14620.92|14701.6|14621.6|14701.6|14621.6|14700.92|14620.92|6
1725369800000|2024-09-03 13:23:20|14701.61|14621.61|14704.59|14624.59|14704.59|14624.59|14701.61|14621.61|9
1725369810000|2024-09-03 13:23:30|14704.87|14624.87|14705.51|14625.51|14705.63|14625.63|14704.87|14624.87|9
1725369820000|2024-09-03 13:23:40|14705.52|14625.52|14705.46|14625.46|14705.61|14625.61|14705.11|14625.11|10
1725369830000|2024-09-03 13:23:50|14705.47|14625.47|14705.56|14625.56|14705.56|14625.56|14704.8|14624.8|9
1725369840000|2024-09-03 13:24:00|14705.69|14625.69|14706.72|14626.72|14706.72|14626.72|14705.69|14625.69|9
1725369850000|2024-09-03 13:24:10|14706.69|14626.69|14707.19|14627.19|14707.27|14627.27|14706.5|14626.5|6
1725369860000|2024-09-03 13:24:20|14707.1|14627.1|14707.02|14627.02|14707.1|14627.1|14706.75|14626.75|8
1725369870000|2024-09-03 13:24:30|14707.11|14627.11|14707.23|14627.23|14707.23|14627.23|14706.61|14626.61|10
1725369880000|2024-09-03 13:24:40|14707.29|14627.29|14706.69|14626.69|14707.29|14627.29|14706.69|14626.69|8
1725369890000|2024-09-03 13:24:50|14706.7|14626.7|14706.58|14626.58|14706.84|14626.84|14706.42|14626.42|10
1725369900000|2024-09-03 13:25:00|14706.37|14626.37|14706.56|14626.56|14706.56|14626.56|14705.95|14625.95|8
1725369910000|2024-09-03 13:25:10|14706.46|14626.46|14706.03|14626.03|14706.53|14626.53|14706.03|14626.03|7
1725369920000|2024-09-03 13:25:20|14705.98|14625.98|14703.58|14623.58|14705.98|14625.98|14703.58|14623.58|10
1725369930000|2024-09-03 13:25:30|14703.23|14623.23|14702.52|14622.52|14703.29|14623.29|14701.94|14621.94|10
1725369940000|2024-09-03 13:25:40|14701.51|14621.51|14697.09|14617.09|14701.51|14621.51|14697.09|14617.09|10
1725369950000|2024-09-03 13:25:50|14697.05|14617.05|14696.62|14616.62|14697.05|14617.05|14696.45|14616.45|10
1725369960000|2024-09-03 13:26:00|14696.63|14616.63|14696.44|14616.44|14696.82|14616.82|14696.44|14616.44|9
1725369970000|2024-09-03 13:26:10|14696.26|14616.26|14694.09|14614.09|14696.26|14616.26|14694.09|14614.09|8
1725369980000|2024-09-03 13:26:20|14693.71|14613.71|14692.36|14612.36|14693.71|14613.71|14692.15|14612.15|9
1725369990000|2024-09-03 13:26:30|14692.34|14612.34|14691.82|14611.82|14693.05|14613.05|14691.82|14611.82|10
1725370000000|2024-09-03 13:26:40|14691.78|14611.78|14690.38|14610.38|14691.78|14611.78|14690.38|14610.38|9
1725370010000|2024-09-03 13:26:50|14690.21|14610.21|14688.97|14608.97|14690.23|14610.23|14688.97|14608.97|10
1725370020000|2024-09-03 13:27:00|14688.85|14608.85|14684.89|14604.89|14688.85|14608.85|14684.89|14604.89|10
1725370030000|2024-09-03 13:27:10|14684.59|14604.59|14680.66|14600.66|14684.59|14604.59|14680.66|14600.66|10
1725370040000|2024-09-03 13:27:20|14680.98|14600.98|14679.57|14599.57|14682.24|14602.24|14679.57|14599.57|10
1725370050000|2024-09-03 13:27:30|14678.7|14598.7|14677.41|14597.41|14678.7|14598.7|14677.41|14597.41|9
1725370060000|2024-09-03 13:27:40|14677.43|14597.43|14673.83|14593.83|14677.43|14597.43|14673.56|14593.56|10
1725370070000|2024-09-03 13:27:50|14673.66|14593.66|14670.63|14590.63|14673.66|14593.66|14670.63|14590.63|9
1725370080000|2024-09-03 13:28:00|14670.44|14590.44|14670.56|14590.56|14671.42|14591.42|14670.44|14590.44|10
1725370090000|2024-09-03 13:28:10|14670.75|14590.75|14672.16|14592.16|14672.16|14592.16|14670.75|14590.75|10
1725370100000|2024-09-03 13:28:20|14672.05|14592.05|14673.07|14593.07|14673.07|14593.07|14672.05|14592.05|10
1725370110000|2024-09-03 13:28:30|14672.92|14592.92|14675.46|14595.46|14675.46|14595.46|14672.92|14592.92|10
1725370120000|2024-09-03 13:28:40|14675.47|14595.47|14674.22|14594.22|14675.52|14595.52|14673.82|14593.82|10
1725370130000|2024-09-03 13:28:50|14674.28|14594.28|14675.8|14595.8|14676|14596|14674.11|14594.11|10
1725370140000|2024-09-03 13:29:00|14675.37|14595.37|14675.13|14595.13|14675.37|14595.37|14674.99|14594.99|8
1725370150000|2024-09-03 13:29:10|14675.14|14595.14|14674.7|14594.7|14675.14|14595.14|14674.51|14594.51|10
1725370160000|2024-09-03 13:29:20|14674.56|14594.56|14673.4|14593.4|14674.56|14594.56|14673.29|14593.29|10
1725370170000|2024-09-03 13:29:30|14673.26|14593.26|14673.13|14593.13|14673.27|14593.27|14673.11|14593.11|8
1725370180000|2024-09-03 13:29:40|14672.92|14592.92|14673.13|14593.13|14673.18|14593.18|14672.9|14592.9|5
1725370190000|2024-09-03 13:29:50|14673.45|14593.45|14673.01|14593.01|14673.92|14593.92|14673.01|14593.01|10
1725370200000|2024-09-03 13:30:00|14672.86|14592.86|14670.05|14590.05|14672.9|14592.9|14669.96|14589.96|9
1725370210000|2024-09-03 13:30:10|14670.16|14590.16|14669.37|14589.37|14670.42|14590.42|14669.37|14589.37|10
1725370220000|2024-09-03 13:30:20|14668.98|14588.98|14668.18|14588.18|14668.98|14588.98|14668.09|14588.09|10
1725370230000|2024-09-03 13:30:30|14668.4|14588.4|14663.93|14583.93|14668.4|14588.4|14663.93|14583.93|10
1725370240000|2024-09-03 13:30:40|14663.33|14583.33|14660.87|14580.87|14663.59|14583.59|14660.87|14580.87|10
1725370250000|2024-09-03 13:30:50|14658.84|14578.84|14658.8|14578.8|14659.19|14579.19|14658.21|14578.21|10
1725370260000|2024-09-03 13:31:00|14658.61|14578.61|14652.3|14572.3|14658.61|14578.61|14652.25|14572.25|10
1725370270000|2024-09-03 13:31:10|14651.87|14571.87|14646.6|14566.6|14651.87|14571.87|14646.09|14566.09|10
1725370280000|2024-09-03 13:31:20|14646.88|14566.88|14642.79|14562.79|14646.88|14566.88|14642.79|14562.79|9
1725370290000|2024-09-03 13:31:30|14643.09|14563.09|14640.1|14560.1|14643.09|14563.09|14640.1|14560.1|10
1725370300000|2024-09-03 13:31:40|14640.15|14560.15|14644.66|14564.66|14644.66|14564.66|14639.76|14559.76|10
1725370310000|2024-09-03 13:31:50|14644.83|14564.83|14646.87|14566.87|14647.72|14567.72|14644.83|14564.83|10
1725370320000|2024-09-03 13:32:00|14646.34|14566.34|14640.05|14560.05|14646.34|14566.34|14640.05|14560.05|10
1725370330000|2024-09-03 13:32:10|14638.61|14558.61|14633.98|14553.98|14638.61|14558.61|14633.98|14553.98|10
1725370340000|2024-09-03 13:32:20|14632.95|14552.95|14604.58|14524.58|14632.95|14552.95|14604.58|14524.58|10
1725370350000|2024-09-03 13:32:30|14603.25|14523.25|14601.88|14521.88|14604.41|14524.41|14601.08|14521.08|10
1725370360000|2024-09-03 13:32:40|14601.92|14521.92|14604.12|14524.12|14604.84|14524.84|14601.92|14521.92|10
1725370370000|2024-09-03 13:32:50|14603.71|14523.71|14601.52|14521.52|14603.81|14523.81|14601.52|14521.52|10
1725370380000|2024-09-03 13:33:00|14600.12|14520.12|14597.44|14517.44|14600.12|14520.12|14595.03|14515.03|10
1725370390000|2024-09-03 13:33:10|14598.65|14518.65|14603.17|14523.17|14603.17|14523.17|14598.04|14518.04|10
1725370400000|2024-09-03 13:33:20|14605.17|14525.17|14606.7|14526.7|14607.09|14527.09|14605.17|14525.17|9
1725370410000|2024-09-03 13:33:30|14605.41|14525.41|14603.36|14523.36|14605.41|14525.41|14603.36|14523.36|10
1725370420000|2024-09-03 13:33:40|14603.37|14523.37|14604.64|14524.64|14604.95|14524.95|14603.37|14523.37|10
1725370430000|2024-09-03 13:33:50|14604.78|14524.78|14606.39|14526.39|14607.14|14527.14|14604.78|14524.78|10
1725370440000|2024-09-03 13:34:00|14606.85|14526.85|14604.51|14524.51|14606.91|14526.91|14604.51|14524.51|10
1725370450000|2024-09-03 13:34:10|14604.36|14524.36|14604.94|14524.94|14605.65|14525.65|14603.77|14523.77|10
1725370460000|2024-09-03 13:34:20|14604.75|14524.75|14600.64|14520.64|14604.75|14524.75|14600.64|14520.64|10
1725370470000|2024-09-03 13:34:30|14600.8|14520.8|14600.65|14520.65|14601.67|14521.67|14599.95|14519.95|9
1725370480000|2024-09-03 13:34:40|14600.34|14520.34|14581.67|14501.67|14600.34|14520.34|14581.67|14501.67|10
1725370490000|2024-09-03 13:34:50|14579.68|14499.68|14579.77|14499.77|14579.77|14499.77|14574.59|14494.59|10
1725370500000|2024-09-03 13:35:00|14579.34|14499.34|14579.9|14499.9|14580.34|14500.34|14578.3|14498.3|10
1725370510000|2024-09-03 13:35:10|14580|14500|14580.85|14500.85|14582.52|14502.52|14579.38|14499.38|10
1725370520000|2024-09-03 13:35:20|14580.64|14500.64|14580.92|14500.92|14580.96|14500.96|14579.56|14499.56|10
1725370530000|2024-09-03 13:35:30|14580.7|14500.7|14578.59|14498.59|14580.73|14500.73|14578.59|14498.59|10
1725370540000|2024-09-03 13:35:40|14577.33|14497.33|14570.39|14490.39|14577.33|14497.33|14569.59|14489.59|10
1725370550000|2024-09-03 13:35:50|14570.19|14490.19|14568.81|14488.81|14570.89|14490.89|14568.78|14488.78|10
1725370560000|2024-09-03 13:36:00|14569.3|14489.3|14568.06|14488.06|14569.3|14489.3|14567.81|14487.81|10
1725370570000|2024-09-03 13:36:10|14567.64|14487.64|14562.34|14482.34|14567.64|14487.64|14562.28|14482.28|10
1725370580000|2024-09-03 13:36:20|14562.52|14482.52|14558.52|14478.52|14562.66|14482.66|14558.47|14478.47|10
1725370590000|2024-09-03 13:36:30|14557.99|14477.99|14558.53|14478.53|14558.9|14478.9|14557.4|14477.4|10
1725370600000|2024-09-03 13:36:40|14559.08|14479.08|14561.5|14481.5|14561.5|14481.5|14559.08|14479.08|10
1725370610000|2024-09-03 13:36:50|14560.19|14480.19|14556.05|14476.05|14560.19|14480.19|14555.66|14475.66|10
1725370620000|2024-09-03 13:37:00|14555.16|14475.16|14551.37|14471.37|14555.16|14475.16|14549.79|14469.79|10
1725370630000|2024-09-03 13:37:10|14550.79|14470.79|14549.92|14469.92|14550.79|14470.79|14549.29|14469.29|10
1725370640000|2024-09-03 13:37:20|14549.43|14469.43|14548.18|14468.18|14549.43|14469.43|14548.18|14468.18|10
1725370650000|2024-09-03 13:37:30|14548.92|14468.92|14548.94|14468.94|14549.51|14469.51|14548.33|14468.33|10
1725370660000|2024-09-03 13:37:40|14548.95|14468.95|14544.25|14464.25|14548.95|14468.95|14544.25|14464.25|10
1725370670000|2024-09-03 13:37:50|14544.31|14464.31|14539.43|14459.43|14544.41|14464.41|14539.08|14459.08|8
1725370680000|2024-09-03 13:38:00|14539.81|14459.81|14537.47|14457.47|14540.02|14460.02|14537.13|14457.13|10
1725370690000|2024-09-03 13:38:10|14537.13|14457.13|14531.53|14451.53|14537.13|14457.13|14531.53|14451.53|10
1725370700000|2024-09-03 13:38:20|14530.62|14450.62|14521.9|14441.9|14530.62|14450.62|14521.9|14441.9|10
1725370710000|2024-09-03 13:38:30|14521.62|14441.62|14520.96|14440.96|14522.36|14442.36|14520.96|14440.96|10
1725370720000|2024-09-03 13:38:40|14520.68|14440.68|14518.82|14438.82|14520.68|14440.68|14517.91|14437.91|10
1725370730000|2024-09-03 13:38:50|14519.36|14439.36|14520.26|14440.26|14520.9|14440.9|14519.29|14439.29|10
1725370740000|2024-09-03 13:39:00|14520.21|14440.21|14515.64|14435.64|14520.21|14440.21|14515.45|14435.45|10
1725370750000|2024-09-03 13:39:10|14515.97|14435.97|14517.58|14437.58|14517.58|14437.58|14515.79|14435.79|10
1725370760000|2024-09-03 13:39:20|14517.73|14437.73|14523.27|14443.27|14523.27|14443.27|14517.73|14437.73|10
1725370770000|2024-09-03 13:39:30|14523.98|14443.98|14524.8|14444.8|14525.93|14445.93|14523.98|14443.98|10
1725370780000|2024-09-03 13:39:40|14523.55|14443.55|14519.07|14439.07|14524.53|14444.53|14519.07|14439.07|9
1725370790000|2024-09-03 13:39:50|14518.9|14438.9|14521.81|14441.81|14522.19|14442.19|14518.9|14438.9|10
1725370800000|2024-09-03 13:40:00|14521.79|14441.79|14524.47|14444.47|14525.05|14445.05|14521.45|14441.45|10
1725370810000|2024-09-03 13:40:10|14525.24|14445.24|14528.9|14448.9|14528.97|14448.97|14525.24|14445.24|10
1725370820000|2024-09-03 13:40:20|14528.39|14448.39|14526.97|14446.97|14529.62|14449.62|14526.97|14446.97|10
1725370830000|2024-09-03 13:40:30|14527.9|14447.9|14525.61|14445.61|14527.9|14447.9|14525.61|14445.61|10
1725370840000|2024-09-03 13:40:40|14525.73|14445.73|14520.85|14440.85|14525.76|14445.76|14520.85|14440.85|10
1725370850000|2024-09-03 13:40:50|14520.46|14440.46|14523.2|14443.2|14523.87|14443.87|14520.43|14440.43|10
1725370860000|2024-09-03 13:41:00|14522.92|14442.92|14514.29|14434.29|14522.92|14442.92|14514.29|14434.29|10
1725370870000|2024-09-03 13:41:10|14514.52|14434.52|14513.97|14433.97|14515.57|14435.57|14513.97|14433.97|10
1725370880000|2024-09-03 13:41:20|14513.91|14433.91|14510.72|14430.72|14514.14|14434.14|14510.72|14430.72|9
1725370890000|2024-09-03 13:41:30|14510.67|14430.67|14501.82|14421.82|14510.67|14430.67|14501.82|14421.82|10
1725370900000|2024-09-03 13:41:40|14501.02|14421.02|14502.22|14422.22|14503.17|14423.17|14499.29|14419.29|10
1725370910000|2024-09-03 13:41:50|14502.68|14422.68|14505.89|14425.89|14506.51|14426.51|14502.68|14422.68|10
1725370920000|2024-09-03 13:42:00|14506.36|14426.36|14509.76|14429.76|14509.76|14429.76|14506.36|14426.36|10
1725370930000|2024-09-03 13:42:10|14510.03|14430.03|14507.61|14427.61|14510.5|14430.5|14507.61|14427.61|10
1725370940000|2024-09-03 13:42:20|14506.46|14426.46|14506.19|14426.19|14506.46|14426.46|14504.8|14424.8|9
1725370950000|2024-09-03 13:42:30|14507.59|14427.59|14510.55|14430.55|14510.61|14430.61|14507.59|14427.59|10
1725370960000|2024-09-03 13:42:40|14511.04|14431.04|14509.44|14429.44|14511.04|14431.04|14509.16|14429.16|10
1725370970000|2024-09-03 13:42:50|14509.22|14429.22|14507.87|14427.87|14509.29|14429.29|14507.87|14427.87|9
1725370980000|2024-09-03 13:43:00|14507.9|14427.9|14499.34|14419.34|14507.9|14427.9|14499.34|14419.34|10
1725370990000|2024-09-03 13:43:10|14499.86|14419.86|14503.31|14423.31|14503.31|14423.31|14499.86|14419.86|10
1725371000000|2024-09-03 13:43:20|14503.07|14423.07|14505.3|14425.3|14505.3|14425.3|14503.07|14423.07|10
1725371010000|2024-09-03 13:43:30|14505.12|14425.12|14498.75|14418.75|14505.12|14425.12|14498.75|14418.75|10
1725371020000|2024-09-03 13:43:40|14498.14|14418.14|14498.69|14418.69|14498.69|14418.69|14498.08|14418.08|10
1725371030000|2024-09-03 13:43:50|14498.74|14418.74|14499.8|14419.8|14500.23|14420.23|14498.36|14418.36|10
1725371040000|2024-09-03 13:44:00|14499.49|14419.49|14501.19|14421.19|14501.19|14421.19|14499.22|14419.22|9
1725371050000|2024-09-03 13:44:10|14501.2|14421.2|14501.06|14421.06|14501.55|14421.55|14500.65|14420.65|10
1725371060000|2024-09-03 13:44:20|14500.67|14420.67|14500.51|14420.51|14501.05|14421.05|14499.86|14419.86|9
1725371070000|2024-09-03 13:44:30|14500.93|14420.93|14502.25|14422.25|14502.57|14422.57|14500.93|14420.93|10
1725371080000|2024-09-03 13:44:40|14503.07|14423.07|14508.91|14428.91|14509.06|14429.06|14503.07|14423.07|10
1725371090000|2024-09-03 13:44:50|14509.25|14429.25|14511.79|14431.79|14511.79|14431.79|14509.11|14429.11|10
1725371100000|2024-09-03 13:45:00|14512.35|14432.35|14509.74|14429.74|14512.35|14432.35|14509.51|14429.51|9
1725371110000|2024-09-03 13:45:10|14509.65|14429.65|14508.3|14428.3|14510.17|14430.17|14507.73|14427.73|10
1725371120000|2024-09-03 13:45:20|14508.6|14428.6|14506.47|14426.47|14508.6|14428.6|14505.96|14425.96|10
1725371130000|2024-09-03 13:45:30|14506.4|14426.4|14502.07|14422.07|14506.4|14426.4|14502.07|14422.07|9
1725371140000|2024-09-03 13:45:40|14501.84|14421.84|14502.05|14422.05|14502.05|14422.05|14500.58|14420.58|10
1725371150000|2024-09-03 13:45:50|14502.7|14422.7|14505.11|14425.11|14505.11|14425.11|14502.7|14422.7|9
1725371160000|2024-09-03 13:46:00|14505.41|14425.41|14502.11|14422.11|14506.36|14426.36|14502.06|14422.06|10
1725371170000|2024-09-03 13:46:10|14500.85|14420.85|14497.37|14417.37|14500.88|14420.88|14496.95|14416.95|10
1725371180000|2024-09-03 13:46:20|14496.78|14416.78|14499.26|14419.26|14499.26|14419.26|14496.78|14416.78|10
1725371190000|2024-09-03 13:46:30|14499.5|14419.5|14500.56|14420.56|14500.56|14420.56|14499.36|14419.36|10
1725371200000|2024-09-03 13:46:40|14500.21|14420.21|14499.78|14419.78|14501.14|14421.14|14499.07|14419.07|10
1725371210000|2024-09-03 13:46:50|14499.6|14419.6|14496.66|14416.66|14499.6|14419.6|14496.66|14416.66|10
1725371220000|2024-09-03 13:47:00|14495.9|14415.9|14483.34|14403.34|14495.9|14415.9|14483.34|14403.34|10
1725371230000|2024-09-03 13:47:10|14483.22|14403.22|14481.19|14401.19|14483.22|14403.22|14479.71|14399.71|10
1725371240000|2024-09-03 13:47:20|14482.07|14402.07|14479.37|14399.37|14482.07|14402.07|14479.35|14399.35|10
1725371250000|2024-09-03 13:47:30|14479.78|14399.78|14484.37|14404.37|14484.37|14404.37|14479.78|14399.78|10
1725371260000|2024-09-03 13:47:40|14486.25|14406.25|14489.72|14409.72|14492.14|14412.14|14486.25|14406.25|10
1725371270000|2024-09-03 13:47:50|14488.81|14408.81|14487.94|14407.94|14489.03|14409.03|14486|14406|10
1725371280000|2024-09-03 13:48:00|14487.31|14407.31|14481.51|14401.51|14487.31|14407.31|14481.51|14401.51|10
1725371290000|2024-09-03 13:48:10|14480.94|14400.94|14480.28|14400.28|14480.94|14400.94|14479.85|14399.85|10
1725371300000|2024-09-03 13:48:20|14480.62|14400.62|14485.03|14405.03|14485.03|14405.03|14480.62|14400.62|10
1725371310000|2024-09-03 13:48:30|14485.33|14405.33|14486.66|14406.66|14487.07|14407.07|14485.33|14405.33|10
1725371320000|2024-09-03 13:48:40|14486.4|14406.4|14484.02|14404.02|14486.81|14406.81|14484.02|14404.02|10
1725371330000|2024-09-03 13:48:50|14483.96|14403.96|14484.78|14404.78|14484.99|14404.99|14483.96|14403.96|10
1725371340000|2024-09-03 13:49:00|14484.97|14404.97|14484.91|14404.91|14485.74|14405.74|14484.36|14404.36|10
1725371350000|2024-09-03 13:49:10|14483.97|14403.97|14481.85|14401.85|14483.97|14403.97|14481.33|14401.33|9
1725371360000|2024-09-03 13:49:20|14481.63|14401.63|14480.83|14400.83|14481.63|14401.63|14480.83|14400.83|10
1725371370000|2024-09-03 13:49:30|14480.02|14400.02|14478.58|14398.58|14480.24|14400.24|14478.58|14398.58|10
1725371380000|2024-09-03 13:49:40|14479.04|14399.04|14480.04|14400.04|14480.04|14400.04|14479.04|14399.04|10
1725371390000|2024-09-03 13:49:50|14480.19|14400.19|14480.16|14400.16|14480.19|14400.19|14479.57|14399.57|10
1725371400000|2024-09-03 13:50:00|14480.24|14400.24|14480.29|14400.29|14480.29|14400.29|14479.63|14399.63|10
1725371410000|2024-09-03 13:50:10|14480.91|14400.91|14480.04|14400.04|14481.6|14401.6|14480.04|14400.04|9
1725371420000|2024-09-03 13:50:20|14478.85|14398.85|14475.75|14395.75|14478.85|14398.85|14475.75|14395.75|10
1725371430000|2024-09-03 13:50:30|14475.67|14395.67|14471.25|14391.25|14475.67|14395.67|14471.14|14391.14|10
1725371440000|2024-09-03 13:50:40|14470.32|14390.32|14468.77|14388.77|14470.32|14390.32|14468.54|14388.54|10
1725371450000|2024-09-03 13:50:50|14468.43|14388.43|14462.61|14382.61|14468.43|14388.43|14462.61|14382.61|9
1725371460000|2024-09-03 13:51:00|14462.2|14382.2|14451.85|14371.85|14462.2|14382.2|14451.2|14371.2|9
1725371470000|2024-09-03 13:51:10|14450.59|14370.59|14446.33|14366.33|14450.59|14370.59|14446.33|14366.33|10
1725371480000|2024-09-03 13:51:20|14445.82|14365.82|14440.31|14360.31|14445.82|14365.82|14440.31|14360.31|10
1725371490000|2024-09-03 13:51:30|14440.66|14360.66|14450.66|14370.66|14450.66|14370.66|14440.66|14360.66|10
1725371500000|2024-09-03 13:51:40|14450.89|14370.89|14453.2|14373.2|14454.22|14374.22|14450.89|14370.89|10
1725371510000|2024-09-03 13:51:50|14453.16|14373.16|14451.34|14371.34|14453.32|14373.32|14451.34|14371.34|10
1725371520000|2024-09-03 13:52:00|14451.85|14371.85|14453.8|14373.8|14453.8|14373.8|14450.29|14370.29|10
1725371530000|2024-09-03 13:52:10|14454.21|14374.21|14456.98|14376.98|14456.98|14376.98|14453.92|14373.92|10
1725371540000|2024-09-03 13:52:20|14456.42|14376.42|14457.82|14377.82|14458.72|14378.72|14456.42|14376.42|10
1725371550000|2024-09-03 13:52:30|14457.53|14377.53|14460.77|14380.77|14460.77|14380.77|14457.53|14377.53|10
1725371560000|2024-09-03 13:52:40|14460.58|14380.58|14462.49|14382.49|14462.49|14382.49|14460.58|14380.58|10
1725371570000|2024-09-03 13:52:50|14462.91|14382.91|14465.15|14385.15|14465.39|14385.39|14462.56|14382.56|10
1725371580000|2024-09-03 13:53:00|14465.98|14385.98|14470.88|14390.88|14470.88|14390.88|14465.98|14385.98|10
1725371590000|2024-09-03 13:53:10|14470.73|14390.73|14475.16|14395.16|14475.16|14395.16|14470.73|14390.73|10
1725371600000|2024-09-03 13:53:20|14475.12|14395.12|14476.5|14396.5|14477.51|14397.51|14475.12|14395.12|9
1725371610000|2024-09-03 13:53:30|14476.79|14396.79|14476.29|14396.29|14476.79|14396.79|14475.79|14395.79|10
1725371620000|2024-09-03 13:53:40|14476.35|14396.35|14472.09|14392.09|14476.35|14396.35|14471.98|14391.98|10
1725371630000|2024-09-03 13:53:50|14471.55|14391.55|14468.53|14388.53|14471.92|14391.92|14468.48|14388.48|10
1725371640000|2024-09-03 13:54:00|14468.85|14388.85|14467.24|14387.24|14469.25|14389.25|14467.24|14387.24|10
1725371650000|2024-09-03 13:54:10|14467.07|14387.07|14464.76|14384.76|14467.07|14387.07|14464.76|14384.76|10
1725371660000|2024-09-03 13:54:20|14465.04|14385.04|14463.39|14383.39|14465.25|14385.25|14463.3|14383.3|10
1725371670000|2024-09-03 13:54:30|14464.43|14384.43|14457.61|14377.61|14464.43|14384.43|14457.61|14377.61|10
1725371680000|2024-09-03 13:54:40|14457.69|14377.69|14448.72|14368.72|14457.69|14377.69|14448.72|14368.72|10
1725371690000|2024-09-03 13:54:50|14448.91|14368.91|14445.81|14365.81|14448.91|14368.91|14445.07|14365.07|10
1725371700000|2024-09-03 13:55:00|14446.28|14366.28|14436.79|14356.79|14446.28|14366.28|14436.79|14356.79|10
1725371710000|2024-09-03 13:55:10|14436.86|14356.86|14435.23|14355.23|14436.86|14356.86|14434.89|14354.89|10
1725371720000|2024-09-03 13:55:20|14435.02|14355.02|14435.22|14355.22|14435.28|14355.28|14433.35|14353.35|10
1725371730000|2024-09-03 13:55:30|14436.02|14356.02|14443.58|14363.58|14443.58|14363.58|14436.02|14356.02|10
1725371740000|2024-09-03 13:55:40|14443.65|14363.65|14441.87|14361.87|14443.74|14363.74|14441.63|14361.63|10
1725371750000|2024-09-03 13:55:50|14441.74|14361.74|14442.36|14362.36|14442.36|14362.36|14440.95|14360.95|9
1725371760000|2024-09-03 13:56:00|14442.84|14362.84|14446.4|14366.4|14446.83|14366.83|14442.84|14362.84|10
1725371770000|2024-09-03 13:56:10|14447.26|14367.26|14450.75|14370.75|14450.75|14370.75|14447.26|14367.26|10
1725371780000|2024-09-03 13:56:20|14450.27|14370.27|14448.86|14368.86|14450.27|14370.27|14448.32|14368.32|10
1725371790000|2024-09-03 13:56:30|14448.27|14368.27|14447.8|14367.8|14448.35|14368.35|14446.29|14366.29|10
1725371800000|2024-09-03 13:56:40|14447.86|14367.86|14449.38|14369.38|14449.38|14369.38|14447.86|14367.86|10
1725371810000|2024-09-03 13:56:50|14448.62|14368.62|14447.29|14367.29|14448.7|14368.7|14447.29|14367.29|10
1725371820000|2024-09-03 13:57:00|14447.61|14367.61|14447.74|14367.74|14447.74|14367.74|14447.2|14367.2|9
1725371830000|2024-09-03 13:57:10|14447.8|14367.8|14443.73|14363.73|14447.8|14367.8|14443.73|14363.73|10
1725371840000|2024-09-03 13:57:20|14443.83|14363.83|14446.51|14366.51|14446.83|14366.83|14443.53|14363.53|10
1725371850000|2024-09-03 13:57:30|14446.99|14366.99|14447.73|14367.73|14449.06|14369.06|14446.99|14366.99|10
1725371860000|2024-09-03 13:57:40|14448.1|14368.1|14451.81|14371.81|14451.81|14371.81|14448.1|14368.1|10
1725371870000|2024-09-03 13:57:50|14452.13|14372.13|14450.67|14370.67|14453.24|14373.24|14450.67|14370.67|10
1725371880000|2024-09-03 13:58:00|14451.21|14371.21|14453.36|14373.36|14453.61|14373.61|14451.21|14371.21|10
1725371890000|2024-09-03 13:58:10|14453.02|14373.02|14454.41|14374.41|14454.41|14374.41|14453.02|14373.02|10
1725371900000|2024-09-03 13:58:20|14454.35|14374.35|14457.97|14377.97|14457.97|14377.97|14454.35|14374.35|10
1725371910000|2024-09-03 13:58:30|14457.94|14377.94|14458.06|14378.06|14458.09|14378.09|14457.64|14377.64|10
1725371920000|2024-09-03 13:58:40|14457.53|14377.53|14458.1|14378.1|14458.48|14378.48|14457.53|14377.53|9
1725371930000|2024-09-03 13:58:50|14458.32|14378.32|14461.34|14381.34|14461.34|14381.34|14458.32|14378.32|10
1725371940000|2024-09-03 13:59:00|14461.51|14381.51|14472.68|14392.68|14472.68|14392.68|14460.01|14380.01|10
1725371950000|2024-09-03 13:59:10|14472.47|14392.47|14459.39|14379.39|14472.93|14392.93|14459.39|14379.39|10
1725371960000|2024-09-03 13:59:20|14459.69|14379.69|14460.07|14380.07|14460.16|14380.16|14459.28|14379.28|10
1725371970000|2024-09-03 13:59:30|14460.16|14380.16|14459.59|14379.59|14460.79|14380.79|14459.13|14379.13|10
1725371980000|2024-09-03 13:59:40|14459.53|14379.53|14458.31|14378.31|14459.53|14379.53|14458.31|14378.31|10
1725371990000|2024-09-03 13:59:50|14458.17|14378.17|14458.1|14378.1|14458.25|14378.25|14457.63|14377.63|10
1725372000000|2024-09-03 14:00:00|14458.25|14378.25|14451.28|14371.28|14458.25|14378.25|14451.28|14371.28|10
1725372010000|2024-09-03 14:00:10|14451.53|14371.53|14426.48|14346.48|14451.53|14371.53|14426.48|14346.48|10
1725372020000|2024-09-03 14:00:20|14426.78|14346.78|14421.6|14341.6|14427.29|14347.29|14421.6|14341.6|10
1725372030000|2024-09-03 14:00:30|14421.06|14341.06|14423.49|14343.49|14423.49|14343.49|14420.71|14340.71|10
1725372040000|2024-09-03 14:00:40|14424.19|14344.19|14434.16|14354.16|14434.16|14354.16|14424.19|14344.19|10
1725372050000|2024-09-03 14:00:50|14434.45|14354.45|14436.01|14356.01|14436.01|14356.01|14434.14|14354.14|10
1725372060000|2024-09-03 14:01:00|14436.49|14356.49|14432.21|14352.21|14436.49|14356.49|14432.21|14352.21|10
1725372070000|2024-09-03 14:01:10|14432.29|14352.29|14440.4|14360.4|14440.4|14360.4|14432.29|14352.29|10
1725372080000|2024-09-03 14:01:20|14440.44|14360.44|14441.18|14361.18|14441.35|14361.35|14440.23|14360.23|10
1725372090000|2024-09-03 14:01:30|14441.05|14361.05|14438.74|14358.74|14441.05|14361.05|14438.18|14358.18|10
1725372100000|2024-09-03 14:01:40|14438.97|14358.97|14436.17|14356.17|14438.98|14358.98|14435.2|14355.2|10
1725372110000|2024-09-03 14:01:50|14436.6|14356.6|14438.88|14358.88|14438.92|14358.92|14435.67|14355.67|10
1725372120000|2024-09-03 14:02:00|14438.89|14358.89|14435.31|14355.31|14439.7|14359.7|14434.91|14354.91|10
1725372130000|2024-09-03 14:02:10|14435.65|14355.65|14435.42|14355.42|14435.65|14355.65|14434.6|14354.6|10
1725372140000|2024-09-03 14:02:20|14435.15|14355.15|14432.83|14352.83|14435.15|14355.15|14431.99|14351.99|10
1725372150000|2024-09-03 14:02:30|14432.29|14352.29|14435.96|14355.96|14435.96|14355.96|14431.58|14351.58|10
1725372160000|2024-09-03 14:02:40|14436.78|14356.78|14436.55|14356.55|14437.06|14357.06|14435.74|14355.74|10
1725372170000|2024-09-03 14:02:50|14435.09|14355.09|14433.68|14353.68|14435.2|14355.2|14433.68|14353.68|10
1725372180000|2024-09-03 14:03:00|14434.2|14354.2|14434.2|14354.2|14434.2|14354.2|14432.66|14352.66|10
1725372190000|2024-09-03 14:03:10|14433.74|14353.74|14434.11|14354.11|14434.69|14354.69|14433.74|14353.74|10
1725372200000|2024-09-03 14:03:20|14433.68|14353.68|14431.35|14351.35|14433.68|14353.68|14430.72|14350.72|10
1725372210000|2024-09-03 14:03:30|14429.43|14349.43|14426.56|14346.56|14429.47|14349.47|14426.56|14346.56|10
1725372220000|2024-09-03 14:03:40|14426.05|14346.05|14425.57|14345.57|14426.72|14346.72|14425.42|14345.42|10
1725372230000|2024-09-03 14:03:50|14425.83|14345.83|14425.01|14345.01|14426.41|14346.41|14425.01|14345.01|9
1725372240000|2024-09-03 14:04:00|14425.71|14345.71|14421.78|14341.78|14425.71|14345.71|14421.08|14341.08|10
1725372250000|2024-09-03 14:04:10|14421.37|14341.37|14418.54|14338.54|14421.37|14341.37|14418.41|14338.41|10
1725372260000|2024-09-03 14:04:20|14418.3|14338.3|14417.69|14337.69|14419.02|14339.02|14417.21|14337.21|10
1725372270000|2024-09-03 14:04:30|14417.18|14337.18|14415.19|14335.19|14417.56|14337.56|14414.96|14334.96|10
1725372280000|2024-09-03 14:04:40|14415.43|14335.43|14416.69|14336.69|14416.69|14336.69|14414.91|14334.91|10
1725372290000|2024-09-03 14:04:50|14416.94|14336.94|14418.13|14338.13|14418.55|14338.55|14416.23|14336.23|10
1725372300000|2024-09-03 14:05:00|14418.46|14338.46|14418.15|14338.15|14418.75|14338.75|14417.77|14337.77|10
1725372310000|2024-09-03 14:05:10|14417.99|14337.99|14417.07|14337.07|14418.5|14338.5|14417.07|14337.07|10
1725372320000|2024-09-03 14:05:20|14416.81|14336.81|14412.26|14332.26|14416.81|14336.81|14412.26|14332.26|9
1725372330000|2024-09-03 14:05:30|14411.75|14331.75|14405.94|14325.94|14411.82|14331.82|14405.92|14325.92|10
1725372340000|2024-09-03 14:05:40|14405.33|14325.33|14402.53|14322.53|14405.33|14325.33|14402.53|14322.53|9
1725372350000|2024-09-03 14:05:50|14402.39|14322.39|14401.85|14321.85|14402.85|14322.85|14401.85|14321.85|10
1725372360000|2024-09-03 14:06:00|14401.42|14321.42|14392.7|14312.7|14401.42|14321.42|14392.7|14312.7|10
1725372370000|2024-09-03 14:06:10|14392.24|14312.24|14392.61|14312.61|14392.61|14312.61|14390.62|14310.62|10
1725372380000|2024-09-03 14:06:20|14393.17|14313.17|14395.45|14315.45|14397.16|14317.16|14392.75|14312.75|10
1725372390000|2024-09-03 14:06:30|14395.78|14315.78|14396.07|14316.07|14397.49|14317.49|14395.78|14315.78|10
1725372400000|2024-09-03 14:06:40|14396.34|14316.34|14404.03|14324.03|14404.03|14324.03|14395.67|14315.67|10
1725372410000|2024-09-03 14:06:50|14404.08|14324.08|14406.6|14326.6|14407.41|14327.41|14403.78|14323.78|10
1725372420000|2024-09-03 14:07:00|14406.38|14326.38|14404.34|14324.34|14406.42|14326.42|14404.28|14324.28|10
1725372430000|2024-09-03 14:07:10|14403.35|14323.35|14401.92|14321.92|14405.05|14325.05|14401.71|14321.71|10
1725372440000|2024-09-03 14:07:20|14401.54|14321.54|14401.75|14321.75|14402.68|14322.68|14400.85|14320.85|10
1725372450000|2024-09-03 14:07:30|14401.51|14321.51|14400.08|14320.08|14401.51|14321.51|14399.75|14319.75|10
1725372460000|2024-09-03 14:07:40|14402.21|14322.21|14404.21|14324.21|14404.21|14324.21|14402.21|14322.21|9
1725372470000|2024-09-03 14:07:50|14405.13|14325.13|14404.55|14324.55|14405.56|14325.56|14404.2|14324.2|10
1725372480000|2024-09-03 14:08:00|14404.28|14324.28|14399.31|14319.31|14404.28|14324.28|14399.31|14319.31|10
1725372490000|2024-09-03 14:08:10|14399.54|14319.54|14399.59|14319.59|14400.74|14320.74|14399.33|14319.33|10
1725372500000|2024-09-03 14:08:20|14399.05|14319.05|14394.76|14314.76|14399.05|14319.05|14394.76|14314.76|10
1725372510000|2024-09-03 14:08:30|14395.29|14315.29|14397.14|14317.14|14397.14|14317.14|14394.5|14314.5|10
1725372520000|2024-09-03 14:08:40|14397.21|14317.21|14394.38|14314.38|14397.32|14317.32|14394.38|14314.38|10
1725372530000|2024-09-03 14:08:50|14394.36|14314.36|14395.29|14315.29|14395.29|14315.29|14394.24|14314.24|9
1725372540000|2024-09-03 14:09:00|14395.28|14315.28|14400.79|14320.79|14400.79|14320.79|14395.23|14315.23|10
1725372550000|2024-09-03 14:09:10|14399.87|14319.87|14399.24|14319.24|14399.87|14319.87|14398.62|14318.62|10
1725372560000|2024-09-03 14:09:20|14399.58|14319.58|14401.5|14321.5|14401.5|14321.5|14399.58|14319.58|10
1725372570000|2024-09-03 14:09:30|14400.66|14320.66|14402.48|14322.48|14402.76|14322.76|14400.66|14320.66|10
1725372580000|2024-09-03 14:09:40|14402.43|14322.43|14402.74|14322.74|14402.74|14322.74|14401.43|14321.43|10
1725372590000|2024-09-03 14:09:50|14403.57|14323.57|14405.45|14325.45|14405.45|14325.45|14402.84|14322.84|10
1725372600000|2024-09-03 14:10:00|14405.39|14325.39|14406.34|14326.34|14406.34|14326.34|14405.19|14325.19|10
1725372610000|2024-09-03 14:10:10|14406.51|14326.51|14406.33|14326.33|14406.74|14326.74|14405.69|14325.69|10
1725372620000|2024-09-03 14:10:20|14406.1|14326.1|14405.53|14325.53|14406.19|14326.19|14405.38|14325.38|10
1725372630000|2024-09-03 14:10:30|14404.41|14324.41|14405.03|14325.03|14405.03|14325.03|14402.69|14322.69|10
1725372640000|2024-09-03 14:10:40|14405.27|14325.27|14404.41|14324.41|14405.49|14325.49|14403.84|14323.84|10
1725372650000|2024-09-03 14:10:50|14403.99|14323.99|14404.43|14324.43|14405.77|14325.77|14403.69|14323.69|10
1725372660000|2024-09-03 14:11:00|14404.1|14324.1|14406.39|14326.39|14406.39|14326.39|14403.49|14323.49|10
1725372670000|2024-09-03 14:11:10|14405.88|14325.88|14407.28|14327.28|14407.28|14327.28|14405.88|14325.88|10
1725372680000|2024-09-03 14:11:20|14407.38|14327.38|14404.48|14324.48|14408.24|14328.24|14404.48|14324.48|10
1725372690000|2024-09-03 14:11:30|14404.44|14324.44|14404.6|14324.6|14405.1|14325.1|14404.03|14324.03|9
1725372700000|2024-09-03 14:11:40|14404.07|14324.07|14401.1|14321.1|14404.07|14324.07|14400.91|14320.91|10
1725372710000|2024-09-03 14:11:50|14400.31|14320.31|14400.66|14320.66|14400.66|14320.66|14399.72|14319.72|10
1725372720000|2024-09-03 14:12:00|14400.9|14320.9|14399.35|14319.35|14401.24|14321.24|14399.35|14319.35|10
1725372730000|2024-09-03 14:12:10|14399.09|14319.09|14394.16|14314.16|14399.1|14319.1|14394.16|14314.16|10
1725372740000|2024-09-03 14:12:20|14393.73|14313.73|14391.82|14311.82|14394.51|14314.51|14391.82|14311.82|10
1725372750000|2024-09-03 14:12:30|14392.06|14312.06|14388.66|14308.66|14392.15|14312.15|14388.66|14308.66|10
1725372760000|2024-09-03 14:12:40|14388.11|14308.11|14385.33|14305.33|14388.11|14308.11|14385.26|14305.26|10
1725372770000|2024-09-03 14:12:50|14385.17|14305.17|14382.34|14302.34|14385.17|14305.17|14382.34|14302.34|10
1725372780000|2024-09-03 14:13:00|14381.96|14301.96|14382.46|14302.46|14382.46|14302.46|14377.34|14297.34|10
1725372790000|2024-09-03 14:13:10|14383.42|14303.42|14385.46|14305.46|14385.74|14305.74|14383.42|14303.42|10
1725372800000|2024-09-03 14:13:20|14385.5|14305.5|14386.25|14306.25|14386.25|14306.25|14385.27|14305.27|10
1725372810000|2024-09-03 14:13:30|14386.19|14306.19|14377.16|14297.16|14386.46|14306.46|14377.16|14297.16|10
1725372820000|2024-09-03 14:13:40|14377.34|14297.34|14370.58|14290.58|14377.34|14297.34|14370.58|14290.58|10
1725372830000|2024-09-03 14:13:50|14370.5|14290.5|14370.23|14290.23|14371.22|14291.22|14370.11|14290.11|10
1725372840000|2024-09-03 14:14:00|14369.46|14289.46|14366.77|14286.77|14369.8|14289.8|14366.77|14286.77|10
1725372850000|2024-09-03 14:14:10|14366.45|14286.45|14359.15|14279.15|14366.45|14286.45|14359.15|14279.15|10
1725372860000|2024-09-03 14:14:20|14359.25|14279.25|14360.37|14280.37|14360.39|14280.39|14359.15|14279.15|10
1725372870000|2024-09-03 14:14:30|14360.24|14280.24|14361.25|14281.25|14361.25|14281.25|14360.22|14280.22|10
1725372880000|2024-09-03 14:14:40|14360.9|14280.9|14357.88|14277.88|14360.9|14280.9|14357.88|14277.88|10
1725372890000|2024-09-03 14:14:50|14357.85|14277.85|14355.4|14275.4|14357.96|14277.96|14355.4|14275.4|10
1725372900000|2024-09-03 14:15:00|14355.11|14275.11|14350.1|14270.1|14355.11|14275.11|14350.1|14270.1|10
1725372910000|2024-09-03 14:15:10|14349.25|14269.25|14346.07|14266.07|14349.75|14269.75|14345.23|14265.23|10
1725372920000|2024-09-03 14:15:20|14346.22|14266.22|14348.47|14268.47|14348.47|14268.47|14346.22|14266.22|10
1725372930000|2024-09-03 14:15:30|14348.19|14268.19|14355.89|14275.89|14355.89|14275.89|14348.19|14268.19|10
1725372940000|2024-09-03 14:15:40|14356|14276|14357.83|14277.83|14358.75|14278.75|14355.57|14275.57|10
1725372950000|2024-09-03 14:15:50|14357.5|14277.5|14358.39|14278.39|14358.44|14278.44|14356.63|14276.63|10
1725372960000|2024-09-03 14:16:00|14358.67|14278.67|14352.91|14272.91|14358.67|14278.67|14352.91|14272.91|10
1725372970000|2024-09-03 14:16:10|14352.51|14272.51|14356.01|14276.01|14356.01|14276.01|14352.51|14272.51|10
1725372980000|2024-09-03 14:16:20|14356.25|14276.25|14369.24|14289.24|14369.24|14289.24|14356.25|14276.25|10
1725372990000|2024-09-03 14:16:30|14370.14|14290.14|14369.65|14289.65|14370.57|14290.57|14369.65|14289.65|10
1725373000000|2024-09-03 14:16:40|14370.02|14290.02|14369.24|14289.24|14371.54|14291.54|14369.19|14289.19|10
1725373010000|2024-09-03 14:16:50|14369.84|14289.84|14365.29|14285.29|14370.14|14290.14|14364.4|14284.4|10
1725373020000|2024-09-03 14:17:00|14364.78|14284.78|14363.85|14283.85|14365.71|14285.71|14363.85|14283.85|9
1725373030000|2024-09-03 14:17:10|14363.31|14283.31|14362.08|14282.08|14363.44|14283.44|14361.19|14281.19|10
1725373040000|2024-09-03 14:17:20|14362.24|14282.24|14357.85|14277.85|14362.24|14282.24|14357.85|14277.85|10
1725373050000|2024-09-03 14:17:30|14358.01|14278.01|14362.48|14282.48|14363.59|14283.59|14358.01|14278.01|10
1725373060000|2024-09-03 14:17:40|14362.26|14282.26|14364.12|14284.12|14364.12|14284.12|14360.96|14280.96|10
1725373070000|2024-09-03 14:17:50|14364.16|14284.16|14365.04|14285.04|14365.04|14285.04|14364.16|14284.16|10
1725373080000|2024-09-03 14:18:00|14365.26|14285.26|14361.26|14281.26|14365.7|14285.7|14360.68|14280.68|10
1725373090000|2024-09-03 14:18:10|14361.94|14281.94|14365.13|14285.13|14365.13|14285.13|14360.91|14280.91|10
1725373100000|2024-09-03 14:18:20|14365.1|14285.1|14363.47|14283.47|14365.42|14285.42|14362.94|14282.94|10
1725373110000|2024-09-03 14:18:30|14364.19|14284.19|14363.78|14283.78|14365.56|14285.56|14363.48|14283.48|10
1725373120000|2024-09-03 14:18:40|14363.88|14283.88|14362.11|14282.11|14363.88|14283.88|14361.63|14281.63|10
1725373130000|2024-09-03 14:18:50|14362.03|14282.03|14362.29|14282.29|14362.97|14282.97|14361.81|14281.81|10
1725373140000|2024-09-03 14:19:00|14363.46|14283.46|14363.91|14283.91|14364.19|14284.19|14362.32|14282.32|10
1725373150000|2024-09-03 14:19:10|14364.49|14284.49|14367.59|14287.59|14367.59|14287.59|14364.49|14284.49|10
1725373160000|2024-09-03 14:19:20|14367.44|14287.44|14369.39|14289.39|14369.39|14289.39|14367.44|14287.44|8
1725373170000|2024-09-03 14:19:30|14369.51|14289.51|14372.74|14292.74|14372.74|14292.74|14369.51|14289.51|10
1725373180000|2024-09-03 14:19:40|14373.8|14293.8|14375.12|14295.12|14375.12|14295.12|14373.26|14293.26|10
1725373190000|2024-09-03 14:19:50|14376.73|14296.73|14378.14|14298.14|14378.85|14298.85|14375.99|14295.99|10
1725373200000|2024-09-03 14:20:00|14377.7|14297.7|14377.92|14297.92|14378.66|14298.66|14377.13|14297.13|10
1725373210000|2024-09-03 14:20:10|14378.09|14298.09|14376.52|14296.52|14378.09|14298.09|14376.52|14296.52|10
1725373220000|2024-09-03 14:20:20|14376.93|14296.93|14373.44|14293.44|14376.93|14296.93|14373.44|14293.44|10
1725373230000|2024-09-03 14:20:30|14372.45|14292.45|14370.39|14290.39|14372.47|14292.47|14370.03|14290.03|10
1725373240000|2024-09-03 14:20:40|14370.35|14290.35|14367.64|14287.64|14370.35|14290.35|14367.19|14287.19|10
1725373250000|2024-09-03 14:20:50|14367.29|14287.29|14369.58|14289.58|14369.58|14289.58|14366.72|14286.72|10
1725373260000|2024-09-03 14:21:00|14369.72|14289.72|14374.63|14294.63|14374.63|14294.63|14369.59|14289.59|9
1725373270000|2024-09-03 14:21:10|14374.8|14294.8|14376.29|14296.29|14376.29|14296.29|14374.1|14294.1|10
1725373280000|2024-09-03 14:21:20|14376.22|14296.22|14377.6|14297.6|14377.6|14297.6|14376.22|14296.22|10
1725373290000|2024-09-03 14:21:30|14378.1|14298.1|14380.9|14300.9|14380.9|14300.9|14378.1|14298.1|10
1725373300000|2024-09-03 14:21:40|14381.44|14301.44|14383.88|14303.88|14383.88|14303.88|14381.05|14301.05|10
1725373310000|2024-09-03 14:21:50|14383.92|14303.92|14386.33|14306.33|14386.33|14306.33|14383.92|14303.92|10
1725373320000|2024-09-03 14:22:00|14386.56|14306.56|14393.52|14313.52|14393.52|14313.52|14386.51|14306.51|10
1725373330000|2024-09-03 14:22:10|14394.42|14314.42|14403.99|14323.99|14403.99|14323.99|14394.3|14314.3|10
1725373340000|2024-09-03 14:22:20|14404.92|14324.92|14406.19|14326.19|14406.19|14326.19|14404.92|14324.92|9
1725373350000|2024-09-03 14:22:30|14406.2|14326.2|14407.8|14327.8|14407.88|14327.88|14406.2|14326.2|10
1725373360000|2024-09-03 14:22:40|14407.92|14327.92|14409.69|14329.69|14409.8|14329.8|14407.92|14327.92|10
1725373370000|2024-09-03 14:22:50|14409.92|14329.92|14409.96|14329.96|14410.14|14330.14|14409.54|14329.54|10
1725373380000|2024-09-03 14:23:00|14410.37|14330.37|14413.81|14333.81|14414.21|14334.21|14410.37|14330.37|10
1725373390000|2024-09-03 14:23:10|14413.47|14333.47|14413.29|14333.29|14413.71|14333.71|14413.2|14333.2|10
1725373400000|2024-09-03 14:23:20|14416.28|14336.28|14414.02|14334.02|14416.28|14336.28|14414.02|14334.02|10
1725373410000|2024-09-03 14:23:30|14413.03|14333.03|14408.24|14328.24|14413.03|14333.03|14408.24|14328.24|9
1725373420000|2024-09-03 14:23:40|14408.39|14328.39|14406.48|14326.48|14408.39|14328.39|14406.41|14326.41|10
1725373430000|2024-09-03 14:23:50|14406.43|14326.43|14404.77|14324.77|14406.5|14326.5|14404.77|14324.77|10
1725373440000|2024-09-03 14:24:00|14404.76|14324.76|14401.66|14321.66|14404.76|14324.76|14401.66|14321.66|10
1725373450000|2024-09-03 14:24:10|14401.57|14321.57|14399.63|14319.63|14401.57|14321.57|14399.18|14319.18|10
1725373460000|2024-09-03 14:24:20|14398.99|14318.99|14400.34|14320.34|14400.77|14320.77|14398.59|14318.59|10
1725373470000|2024-09-03 14:24:30|14400.47|14320.47|14403.66|14323.66|14403.66|14323.66|14400.14|14320.14|10
1725373480000|2024-09-03 14:24:40|14403.76|14323.76|14403.88|14323.88|14403.88|14323.88|14402.76|14322.76|10
1725373490000|2024-09-03 14:24:50|14403.03|14323.03|14402.08|14322.08|14403.03|14323.03|14402.05|14322.05|10
1725373500000|2024-09-03 14:25:00|14402.31|14322.31|14403.53|14323.53|14404.53|14324.53|14402.2|14322.2|10
1725373510000|2024-09-03 14:25:10|14403.97|14323.97|14403.9|14323.9|14404.19|14324.19|14403.88|14323.88|9
1725373520000|2024-09-03 14:25:20|14404.19|14324.19|14401.5|14321.5|14404.48|14324.48|14400.63|14320.63|10
1725373530000|2024-09-03 14:25:30|14401.78|14321.78|14402.3|14322.3|14402.3|14322.3|14401.53|14321.53|10
1725373540000|2024-09-03 14:25:40|14402.66|14322.66|14400.19|14320.19|14403.14|14323.14|14399.4|14319.4|10
1725373550000|2024-09-03 14:25:50|14400.22|14320.22|14401.39|14321.39|14401.54|14321.54|14399.51|14319.51|9
1725373560000|2024-09-03 14:26:00|14401.42|14321.42|14404.01|14324.01|14404.08|14324.08|14401.42|14321.42|9
1725373570000|2024-09-03 14:26:10|14403.44|14323.44|14403.3|14323.3|14403.44|14323.44|14402.95|14322.95|10
1725373580000|2024-09-03 14:26:20|14404.42|14324.42|14404.9|14324.9|14405.24|14325.24|14404.42|14324.42|10
1725373590000|2024-09-03 14:26:30|14404.76|14324.76|14407.22|14327.22|14407.22|14327.22|14404.75|14324.75|10
1725373600000|2024-09-03 14:26:40|14407.53|14327.53|14411.22|14331.22|14411.25|14331.25|14407.53|14327.53|10
1725373610000|2024-09-03 14:26:50|14411.47|14331.47|14415.11|14335.11|14415.11|14335.11|14411.47|14331.47|10
1725373620000|2024-09-03 14:27:00|14416.17|14336.17|14419.22|14339.22|14419.43|14339.43|14416.17|14336.17|10
1725373630000|2024-09-03 14:27:10|14419.66|14339.66|14422.6|14342.6|14422.6|14342.6|14419.66|14339.66|10
1725373640000|2024-09-03 14:27:20|14422.61|14342.61|14424.91|14344.91|14424.97|14344.97|14422.61|14342.61|10
1725373650000|2024-09-03 14:27:30|14424.02|14344.02|14419.82|14339.82|14424.02|14344.02|14419.82|14339.82|9
1725373660000|2024-09-03 14:27:40|14420.01|14340.01|14413.57|14333.57|14420.01|14340.01|14413.57|14333.57|10
1725373670000|2024-09-03 14:27:50|14413.67|14333.67|14410.18|14330.18|14413.86|14333.86|14410.18|14330.18|9
1725373680000|2024-09-03 14:28:00|14409.6|14329.6|14408.99|14328.99|14409.6|14329.6|14408.99|14328.99|10
1725373690000|2024-09-03 14:28:10|14409.46|14329.46|14408.97|14328.97|14409.46|14329.46|14408.7|14328.7|10
1725373700000|2024-09-03 14:28:20|14408.48|14328.48|14406.8|14326.8|14408.48|14328.48|14406.8|14326.8|10
1725373710000|2024-09-03 14:28:30|14406.65|14326.65|14404.46|14324.46|14406.65|14326.65|14404.46|14324.46|9
1725373720000|2024-09-03 14:28:40|14404.15|14324.15|14400.64|14320.64|14404.15|14324.15|14400.64|14320.64|10
1725373730000|2024-09-03 14:28:50|14400.37|14320.37|14397.49|14317.49|14400.5|14320.5|14397.49|14317.49|10
1725373740000|2024-09-03 14:29:00|14395.86|14315.86|14393.1|14313.1|14395.91|14315.91|14392.98|14312.98|10
1725373750000|2024-09-03 14:29:10|14393.39|14313.39|14393.79|14313.79|14394.29|14314.29|14393.39|14313.39|10
1725373760000|2024-09-03 14:29:20|14394.69|14314.69|14397.2|14317.2|14397.2|14317.2|14394.69|14314.69|10
1725373770000|2024-09-03 14:29:30|14397.57|14317.57|14402.86|14322.86|14403.11|14323.11|14397.45|14317.45|10
1725373780000|2024-09-03 14:29:40|14403.12|14323.12|14403.56|14323.56|14403.75|14323.75|14403.12|14323.12|10
1725373790000|2024-09-03 14:29:50|14403.46|14323.46|14404.2|14324.2|14404.65|14324.65|14403.46|14323.46|9
1725373800000|2024-09-03 14:30:00|14404.22|14324.22|14401.71|14321.71|14404.22|14324.22|14401.71|14321.71|10
1725373810000|2024-09-03 14:30:10|14400.86|14320.86|14397.6|14317.6|14401.17|14321.17|14397.6|14317.6|10
1725373820000|2024-09-03 14:30:20|14397.33|14317.33|14394.43|14314.43|14397.33|14317.33|14394.11|14314.11|10
1725373830000|2024-09-03 14:30:30|14394.58|14314.58|14391.68|14311.68|14394.58|14314.58|14391.58|14311.58|10
1725373840000|2024-09-03 14:30:40|14392.61|14312.61|14395.22|14315.22|14395.38|14315.38|14392.61|14312.61|10
1725373850000|2024-09-03 14:30:50|14395.41|14315.41|14396.96|14316.96|14397.39|14317.39|14395.41|14315.41|9
1725373860000|2024-09-03 14:31:00|14397.11|14317.11|14398.95|14318.95|14399.21|14319.21|14396.88|14316.88|10
1725373870000|2024-09-03 14:31:10|14398.31|14318.31|14395.42|14315.42|14398.31|14318.31|14395.42|14315.42|10
1725373880000|2024-09-03 14:31:20|14396.14|14316.14|14396.22|14316.22|14396.24|14316.24|14395.37|14315.37|10
1725373890000|2024-09-03 14:31:30|14394.82|14314.82|14392.32|14312.32|14394.82|14314.82|14391.33|14311.33|10
1725373900000|2024-09-03 14:31:40|14392.05|14312.05|14379.87|14299.87|14392.05|14312.05|14379.87|14299.87|10
1725373910000|2024-09-03 14:31:50|14372.79|14292.79|14366.83|14286.83|14372.79|14292.79|14366.83|14286.83|10
1725373920000|2024-09-03 14:32:00|14366.97|14286.97|14361.2|14281.2|14366.97|14286.97|14360.23|14280.23|10
1725373930000|2024-09-03 14:32:10|14361.66|14281.66|14359.28|14279.28|14361.66|14281.66|14359.28|14279.28|9
1725373940000|2024-09-03 14:32:20|14358.77|14278.77|14352.93|14272.93|14358.77|14278.77|14352.93|14272.93|10
1725373950000|2024-09-03 14:32:30|14352.55|14272.55|14352.08|14272.08|14352.55|14272.55|14351.63|14271.63|10
1725373960000|2024-09-03 14:32:40|14352.37|14272.37|14349.97|14269.97|14352.37|14272.37|14349.97|14269.97|10
1725373970000|2024-09-03 14:32:50|14347.96|14267.96|14347.77|14267.77|14347.96|14267.96|14346.76|14266.76|10
1725373980000|2024-09-03 14:33:00|14348.48|14268.48|14346.68|14266.68|14349.64|14269.64|14346.3|14266.3|10
1725373990000|2024-09-03 14:33:10|14347.62|14267.62|14351.41|14271.41|14351.44|14271.44|14347.62|14267.62|10
1725374000000|2024-09-03 14:33:20|14352.29|14272.29|14360.58|14280.58|14360.58|14280.58|14352.29|14272.29|10
1725374010000|2024-09-03 14:33:30|14360.42|14280.42|14362.37|14282.37|14362.37|14282.37|14359.8|14279.8|10
1725374020000|2024-09-03 14:33:40|14362.61|14282.61|14364.1|14284.1|14364.1|14284.1|14362.59|14282.59|10
1725374030000|2024-09-03 14:33:50|14363.75|14283.75|14366.22|14286.22|14366.22|14286.22|14363.66|14283.66|9
1725374040000|2024-09-03 14:34:00|14366.73|14286.73|14369.44|14289.44|14369.44|14289.44|14366.68|14286.68|10
1725374050000|2024-09-03 14:34:10|14370.16|14290.16|14373.2|14293.2|14373.2|14293.2|14370.07|14290.07|10
1725374060000|2024-09-03 14:34:20|14372.83|14292.83|14373.12|14293.12|14373.12|14293.12|14372.45|14292.45|10
1725374070000|2024-09-03 14:34:30|14373.29|14293.29|14372.24|14292.24|14373.39|14293.39|14372.24|14292.24|9
1725374080000|2024-09-03 14:34:40|14372.43|14292.43|14370.58|14290.58|14372.43|14292.43|14370.56|14290.56|10
1725374090000|2024-09-03 14:34:50|14370.08|14290.08|14370.54|14290.54|14370.54|14290.54|14369.9|14289.9|9
1725374100000|2024-09-03 14:35:00|14370.76|14290.76|14370.03|14290.03|14370.86|14290.86|14370.01|14290.01|10
1725374110000|2024-09-03 14:35:10|14369.73|14289.73|14369.39|14289.39|14370.75|14290.75|14369.36|14289.36|10
1725374120000|2024-09-03 14:35:20|14369|14289|14367.85|14287.85|14369.02|14289.02|14367.53|14287.53|10
1725374130000|2024-09-03 14:35:30|14367.9|14287.9|14366.89|14286.89|14368.57|14288.57|14366.89|14286.89|10
1725374140000|2024-09-03 14:35:40|14366.86|14286.86|14364.09|14284.09|14366.86|14286.86|14364.09|14284.09|10
1725374150000|2024-09-03 14:35:50|14363.9|14283.9|14363.48|14283.48|14363.94|14283.94|14363.1|14283.1|10
1725374160000|2024-09-03 14:36:00|14363.37|14283.37|14363.71|14283.71|14363.85|14283.85|14363.37|14283.37|9
1725374170000|2024-09-03 14:36:10|14363.85|14283.85|14366.31|14286.31|14366.31|14286.31|14363.85|14283.85|10
1725374180000|2024-09-03 14:36:20|14366.49|14286.49|14368.55|14288.55|14368.8|14288.8|14366.49|14286.49|10
1725374190000|2024-09-03 14:36:30|14368.77|14288.77|14369.74|14289.74|14370.31|14290.31|14368.77|14288.77|10
1725374200000|2024-09-03 14:36:40|14369.87|14289.87|14370.88|14290.88|14371.79|14291.79|14369.6|14289.6|10
1725374210000|2024-09-03 14:36:50|14370.9|14290.9|14373|14293|14373|14293|14370.85|14290.85|10
1725374220000|2024-09-03 14:37:00|14373.87|14293.87|14377.81|14297.81|14377.81|14297.81|14373.87|14293.87|10
1725374230000|2024-09-03 14:37:10|14377.25|14297.25|14376.86|14296.86|14377.49|14297.49|14376.86|14296.86|9
1725374240000|2024-09-03 14:37:20|14376.9|14296.9|14378.45|14298.45|14378.45|14298.45|14376.9|14296.9|10
1725374250000|2024-09-03 14:37:30|14378.55|14298.55|14379.73|14299.73|14379.73|14299.73|14378.44|14298.44|10
1725374260000|2024-09-03 14:37:40|14380.01|14300.01|14381.51|14301.51|14381.51|14301.51|14380.01|14300.01|9
1725374270000|2024-09-03 14:37:50|14381.8|14301.8|14382.79|14302.79|14382.83|14302.83|14381.8|14301.8|10
1725374280000|2024-09-03 14:38:00|14382.75|14302.75|14383.67|14303.67|14383.97|14303.97|14382.75|14302.75|9
1725374290000|2024-09-03 14:38:10|14384.14|14304.14|14386.71|14306.71|14386.71|14306.71|14383.73|14303.73|10
1725374300000|2024-09-03 14:38:20|14386.47|14306.47|14387.07|14307.07|14387.07|14307.07|14386.28|14306.28|9
1725374310000|2024-09-03 14:38:30|14386.89|14306.89|14387.22|14307.22|14387.45|14307.45|14386.82|14306.82|10
1725374320000|2024-09-03 14:38:40|14387.15|14307.15|14391.05|14311.05|14391.1|14311.1|14387.15|14307.15|10
1725374330000|2024-09-03 14:38:50|14390.11|14310.11|14387|14307|14390.11|14310.11|14387|14307|10
1725374340000|2024-09-03 14:39:00|14384.29|14304.29|14382.7|14302.7|14384.29|14304.29|14382.7|14302.7|10
1725374350000|2024-09-03 14:39:10|14382.08|14302.08|14381.65|14301.65|14382.69|14302.69|14381.65|14301.65|10
1725374360000|2024-09-03 14:39:20|14381.78|14301.78|14381.28|14301.28|14381.98|14301.98|14380.74|14300.74|9
1725374370000|2024-09-03 14:39:30|14381.07|14301.07|14379.88|14299.88|14381.22|14301.22|14379.88|14299.88|10
1725374380000|2024-09-03 14:39:40|14380.08|14300.08|14378.91|14298.91|14380.08|14300.08|14378.79|14298.79|9
1725374390000|2024-09-03 14:39:50|14378.21|14298.21|14381.54|14301.54|14381.54|14301.54|14377.31|14297.31|10
1725374400000|2024-09-03 14:40:00|14381.3|14301.3|14380.45|14300.45|14381.62|14301.62|14380.45|14300.45|10
1725374410000|2024-09-03 14:40:10|14380.87|14300.87|14382.33|14302.33|14382.33|14302.33|14380.32|14300.32|9
1725374420000|2024-09-03 14:40:20|14382.32|14302.32|14380.91|14300.91|14382.32|14302.32|14380.66|14300.66|10
1725374430000|2024-09-03 14:40:30|14381.14|14301.14|14379.26|14299.26|14383.77|14303.77|14379.26|14299.26|10
1725374440000|2024-09-03 14:40:40|14379.34|14299.34|14379.37|14299.37|14379.66|14299.66|14379.34|14299.34|10
1725374450000|2024-09-03 14:40:50|14379.32|14299.32|14378.74|14298.74|14379.32|14299.32|14378.17|14298.17|10
1725374460000|2024-09-03 14:41:00|14378.94|14298.94|14384.19|14304.19|14384.19|14304.19|14378.94|14298.94|10
1725374470000|2024-09-03 14:41:10|14385.6|14305.6|14389.46|14309.46|14389.46|14309.46|14385.6|14305.6|10
1725374480000|2024-09-03 14:41:20|14389.31|14309.31|14389.55|14309.55|14389.76|14309.76|14389.02|14309.02|8
1725374490000|2024-09-03 14:41:30|14389.38|14309.38|14388.66|14308.66|14389.6|14309.6|14388.34|14308.34|10
1725374500000|2024-09-03 14:41:40|14388.61|14308.61|14387.13|14307.13|14388.69|14308.69|14387.13|14307.13|10
1725374510000|2024-09-03 14:41:50|14386.96|14306.96|14384.18|14304.18|14386.96|14306.96|14384.18|14304.18|10
1725374520000|2024-09-03 14:42:00|14384.14|14304.14|14382.24|14302.24|14384.14|14304.14|14382.04|14302.04|10
1725374530000|2024-09-03 14:42:10|14382.52|14302.52|14381.58|14301.58|14382.63|14302.63|14381.36|14301.36|10
1725374540000|2024-09-03 14:42:20|14381.19|14301.19|14381.14|14301.14|14381.62|14301.62|14380.93|14300.93|10
1725374550000|2024-09-03 14:42:30|14380.95|14300.95|14380.31|14300.31|14380.95|14300.95|14380.31|14300.31|10
1725374560000|2024-09-03 14:42:40|14379.78|14299.78|14386.33|14306.33|14386.67|14306.67|14379.78|14299.78|10
1725374570000|2024-09-03 14:42:50|14386.3|14306.3|14386.35|14306.35|14386.99|14306.99|14386.27|14306.27|9
1725374580000|2024-09-03 14:43:00|14386.33|14306.33|14387.3|14307.3|14387.3|14307.3|14386.33|14306.33|9
1725374590000|2024-09-03 14:43:10|14388.13|14308.13|14390.33|14310.33|14390.33|14310.33|14388.13|14308.13|10
1725374600000|2024-09-03 14:43:20|14390.6|14310.6|14393.51|14313.51|14393.71|14313.71|14390.6|14310.6|10
1725374610000|2024-09-03 14:43:30|14393.42|14313.42|14394.6|14314.6|14395.03|14315.03|14393.42|14313.42|10
1725374620000|2024-09-03 14:43:40|14394.79|14314.79|14394.86|14314.86|14394.91|14314.91|14394.54|14314.54|8
1725374630000|2024-09-03 14:43:50|14394.82|14314.82|14398.25|14318.25|14398.25|14318.25|14394.82|14314.82|10
1725374640000|2024-09-03 14:44:00|14398.46|14318.46|14398.88|14318.88|14399.64|14319.64|14398.46|14318.46|10
1725374650000|2024-09-03 14:44:10|14398.96|14318.96|14396.78|14316.78|14399.09|14319.09|14396.78|14316.78|10
1725374660000|2024-09-03 14:44:20|14396.62|14316.62|14397.38|14317.38|14397.38|14317.38|14396|14316|10
1725374670000|2024-09-03 14:44:30|14396.94|14316.94|14395.81|14315.81|14396.94|14316.94|14395.56|14315.56|10
1725374680000|2024-09-03 14:44:40|14395.85|14315.85|14393.67|14313.67|14395.85|14315.85|14393.24|14313.24|9
1725374690000|2024-09-03 14:44:50|14393.48|14313.48|14395.2|14315.2|14395.2|14315.2|14393.21|14313.21|10
1725374700000|2024-09-03 14:45:00|14395.29|14315.29|14395.9|14315.9|14395.99|14315.99|14395.29|14315.29|9
1725374710000|2024-09-03 14:45:10|14397.12|14317.12|14400.66|14320.66|14400.66|14320.66|14397.12|14317.12|10
1725374720000|2024-09-03 14:45:20|14400.39|14320.39|14396.79|14316.79|14400.39|14320.39|14396.79|14316.79|10
1725374730000|2024-09-03 14:45:30|14396.13|14316.13|14391.37|14311.37|14396.13|14316.13|14391.37|14311.37|9
1725374740000|2024-09-03 14:45:40|14390.03|14310.03|14387.37|14307.37|14390.03|14310.03|14387.1|14307.1|9
1725374750000|2024-09-03 14:45:50|14387.6|14307.6|14382.84|14302.84|14387.6|14307.6|14382.84|14302.84|10
1725374760000|2024-09-03 14:46:00|14382.32|14302.32|14379.98|14299.98|14382.41|14302.41|14379.98|14299.98|10
1725374770000|2024-09-03 14:46:10|14379.97|14299.97|14373.51|14293.51|14379.97|14299.97|14373.51|14293.51|10
1725374780000|2024-09-03 14:46:20|14372.95|14292.95|14369.55|14289.55|14372.95|14292.95|14368.64|14288.64|10
1725374790000|2024-09-03 14:46:30|14369.29|14289.29|14364.29|14284.29|14369.29|14289.29|14364.29|14284.29|10
1725374800000|2024-09-03 14:46:40|14365.48|14285.48|14365.29|14285.29|14366.11|14286.11|14365.29|14285.29|10
1725374810000|2024-09-03 14:46:50|14364.4|14284.4|14360.67|14280.67|14364.4|14284.4|14360.67|14280.67|10
1725374820000|2024-09-03 14:47:00|14358.95|14278.95|14357.41|14277.41|14359.03|14279.03|14357.41|14277.41|10
1725374830000|2024-09-03 14:47:10|14356.58|14276.58|14350.75|14270.75|14356.58|14276.58|14350.75|14270.75|10
1725374840000|2024-09-03 14:47:20|14350.57|14270.57|14348.8|14268.8|14350.62|14270.62|14348.8|14268.8|10
1725374850000|2024-09-03 14:47:30|14349.76|14269.76|14350.36|14270.36|14351.73|14271.73|14349.76|14269.76|10
1725374860000|2024-09-03 14:47:40|14350.13|14270.13|14345.48|14265.48|14350.5|14270.5|14345.31|14265.31|10
1725374870000|2024-09-03 14:47:50|14345.64|14265.64|14345.6|14265.6|14345.76|14265.76|14345.11|14265.11|9
1725374880000|2024-09-03 14:48:00|14345.35|14265.35|14343.45|14263.45|14345.35|14265.35|14343.45|14263.45|8
1725374890000|2024-09-03 14:48:10|14343.06|14263.06|14337|14257|14343.06|14263.06|14337|14257|10
1725374900000|2024-09-03 14:48:20|14336.2|14256.2|14334.08|14254.08|14336.2|14256.2|14333.82|14253.82|10
1725374910000|2024-09-03 14:48:30|14334.1|14254.1|14329.53|14249.53|14334.1|14254.1|14328.83|14248.83|10
1725374920000|2024-09-03 14:48:40|14327.91|14247.91|14320.92|14240.92|14328.02|14248.02|14320.14|14240.14|10
1725374930000|2024-09-03 14:48:50|14321.05|14241.05|14321.15|14241.15|14321.39|14241.39|14320.09|14240.09|10
1725374940000|2024-09-03 14:49:00|14320.8|14240.8|14322.21|14242.21|14322.21|14242.21|14319.69|14239.69|10
1725374950000|2024-09-03 14:49:10|14322.28|14242.28|14321.86|14241.86|14322.28|14242.28|14321.53|14241.53|10
1725374960000|2024-09-03 14:49:20|14322.34|14242.34|14325.04|14245.04|14325.07|14245.07|14322.04|14242.04|10
1725374970000|2024-09-03 14:49:30|14325.13|14245.13|14326.81|14246.81|14326.81|14246.81|14325.13|14245.13|10
1725374980000|2024-09-03 14:49:40|14326.58|14246.58|14329.19|14249.19|14329.79|14249.79|14326.5|14246.5|10
1725374990000|2024-09-03 14:49:50|14329.07|14249.07|14329.92|14249.92|14330.07|14250.07|14329.07|14249.07|10
1725375000000|2024-09-03 14:50:00|14329.88|14249.88|14329.14|14249.14|14331.08|14251.08|14328.21|14248.21|10
1725375010000|2024-09-03 14:50:10|14328.91|14248.91|14329.67|14249.67|14330.05|14250.05|14328.91|14248.91|10
1725375020000|2024-09-03 14:50:20|14329.9|14249.9|14325.91|14245.91|14329.9|14249.9|14325.91|14245.91|10
1725375030000|2024-09-03 14:50:30|14325.63|14245.63|14326.58|14246.58|14326.59|14246.59|14324.44|14244.44|10
1725375040000|2024-09-03 14:50:40|14326.19|14246.19|14327|14247|14327|14247|14325.89|14245.89|10
1725375050000|2024-09-03 14:50:50|14327.04|14247.04|14330.72|14250.72|14330.72|14250.72|14327.04|14247.04|10
1725375060000|2024-09-03 14:51:00|14331.18|14251.18|14332.81|14252.81|14333.8|14253.8|14331.18|14251.18|10
1725375070000|2024-09-03 14:51:10|14332.67|14252.67|14327.9|14247.9|14332.67|14252.67|14327.9|14247.9|10
1725375080000|2024-09-03 14:51:20|14326.76|14246.76|14323.81|14243.81|14326.76|14246.76|14323.81|14243.81|10
1725375090000|2024-09-03 14:51:30|14323.51|14243.51|14320.71|14240.71|14323.51|14243.51|14320.46|14240.46|10
1725375100000|2024-09-03 14:51:40|14320.66|14240.66|14321.61|14241.61|14321.61|14241.61|14320.38|14240.38|10
1725375110000|2024-09-03 14:51:50|14322|14242|14322.72|14242.72|14323.02|14243.02|14322|14242|9
1725375120000|2024-09-03 14:52:00|14322.69|14242.69|14319.22|14239.22|14322.69|14242.69|14319.22|14239.22|10
1725375130000|2024-09-03 14:52:10|14319.1|14239.1|14316.96|14236.96|14319.35|14239.35|14316.96|14236.96|10
1725375140000|2024-09-03 14:52:20|14315.96|14235.96|14314.54|14234.54|14315.96|14235.96|14314.01|14234.01|10
1725375150000|2024-09-03 14:52:30|14314.74|14234.74|14310.05|14230.05|14314.74|14234.74|14310.05|14230.05|10
1725375160000|2024-09-03 14:52:40|14310.04|14230.04|14312.23|14232.23|14312.23|14232.23|14310.04|14230.04|10
1725375170000|2024-09-03 14:52:50|14312.36|14232.36|14314.13|14234.13|14314.25|14234.25|14312.36|14232.36|10
1725375180000|2024-09-03 14:53:00|14314.33|14234.33|14314.26|14234.26|14314.9|14234.9|14314.25|14234.25|10
1725375190000|2024-09-03 14:53:10|14314.54|14234.54|14318.32|14238.32|14318.32|14238.32|14314.54|14234.54|10
1725375200000|2024-09-03 14:53:20|14318.91|14238.91|14322.16|14242.16|14322.16|14242.16|14318.75|14238.75|8
1725375210000|2024-09-03 14:53:30|14322.1|14242.1|14321.04|14241.04|14322.89|14242.89|14321.04|14241.04|9
1725375220000|2024-09-03 14:53:40|14320.26|14240.26|14317.8|14237.8|14320.26|14240.26|14317.68|14237.68|10
1725375230000|2024-09-03 14:53:50|14317.78|14237.78|14317.6|14237.6|14317.78|14237.78|14317.26|14237.26|10
1725375240000|2024-09-03 14:54:00|14317.12|14237.12|14312.79|14232.79|14317.12|14237.12|14312.48|14232.48|10
1725375250000|2024-09-03 14:54:10|14312.47|14232.47|14310.46|14230.46|14312.47|14232.47|14310.39|14230.39|10
1725375260000|2024-09-03 14:54:20|14310.45|14230.45|14307.25|14227.25|14310.83|14230.83|14307.17|14227.17|9
1725375270000|2024-09-03 14:54:30|14307.22|14227.22|14306.93|14226.93|14307.22|14227.22|14306.5|14226.5|10
1725375280000|2024-09-03 14:54:40|14306.64|14226.64|14306.53|14226.53|14306.94|14226.94|14306.03|14226.03|10
1725375290000|2024-09-03 14:54:50|14306.4|14226.4|14305.92|14225.92|14306.4|14226.4|14305.48|14225.48|9
1725375300000|2024-09-03 14:55:00|14306.31|14226.31|14308.46|14228.46|14308.46|14228.46|14306.31|14226.31|10
1725375310000|2024-09-03 14:55:10|14309.38|14229.38|14312.04|14232.04|14312.98|14232.98|14309.38|14229.38|10
1725375320000|2024-09-03 14:55:20|14312.44|14232.44|14311.32|14231.32|14312.44|14232.44|14310.97|14230.97|8
1725375330000|2024-09-03 14:55:30|14311.29|14231.29|14316.73|14236.73|14316.73|14236.73|14311.29|14231.29|10
1725375340000|2024-09-03 14:55:40|14316.68|14236.68|14315.19|14235.19|14317.63|14237.63|14315.08|14235.08|10
1725375350000|2024-09-03 14:55:50|14314.79|14234.79|14316.82|14236.82|14316.82|14236.82|14314.79|14234.79|9
1725375360000|2024-09-03 14:56:00|14316.96|14236.96|14321.23|14241.23|14321.38|14241.38|14316.96|14236.96|10
1725375370000|2024-09-03 14:56:10|14321.68|14241.68|14321.03|14241.03|14322.57|14242.57|14321.03|14241.03|10
1725375380000|2024-09-03 14:56:20|14321.02|14241.02|14324.78|14244.78|14325.11|14245.11|14321.02|14241.02|10
1725375390000|2024-09-03 14:56:30|14324|14244|14325.14|14245.14|14328.28|14248.28|14324|14244|10
1725375400000|2024-09-03 14:56:40|14324.83|14244.83|14327.86|14247.86|14328.43|14248.43|14324.57|14244.57|10
1725375410000|2024-09-03 14:56:50|14328.02|14248.02|14328.24|14248.24|14328.62|14248.62|14328.02|14248.02|9
1725375420000|2024-09-03 14:57:00|14328.17|14248.17|14326.11|14246.11|14328.17|14248.17|14326.11|14246.11|10
1725375430000|2024-09-03 14:57:10|14325.31|14245.31|14326.34|14246.34|14327.07|14247.07|14324.98|14244.98|10
1725375440000|2024-09-03 14:57:20|14326.28|14246.28|14326.45|14246.45|14327.22|14247.22|14326.28|14246.28|8
1725375450000|2024-09-03 14:57:30|14326.57|14246.57|14327.56|14247.56|14327.62|14247.62|14326.53|14246.53|9
1725375460000|2024-09-03 14:57:40|14327.98|14247.98|14327.6|14247.6|14327.98|14247.98|14327.1|14247.1|10
1725375470000|2024-09-03 14:57:50|14327.66|14247.66|14328.69|14248.69|14328.78|14248.78|14327.43|14247.43|9
1725375480000|2024-09-03 14:58:00|14328.51|14248.51|14344.58|14264.58|14345.27|14265.27|14328.51|14248.51|10
1725375490000|2024-09-03 14:58:10|14344.74|14264.74|14342.45|14262.45|14344.74|14264.74|14342.45|14262.45|10
1725375500000|2024-09-03 14:58:20|14342.34|14262.34|14331.88|14251.88|14342.35|14262.35|14330.9|14250.9|10
1725375510000|2024-09-03 14:58:30|14331.74|14251.74|14331.34|14251.34|14332.07|14252.07|14331.34|14251.34|10
1725375520000|2024-09-03 14:58:40|14331.01|14251.01|14328.64|14248.64|14331.01|14251.01|14328.59|14248.59|10
1725375530000|2024-09-03 14:58:50|14328.46|14248.46|14328.12|14248.12|14328.65|14248.65|14327.9|14247.9|10
1725375540000|2024-09-03 14:59:00|14328.1|14248.1|14329.83|14249.83|14330.48|14250.48|14327.85|14247.85|10
1725375550000|2024-09-03 14:59:10|14329.42|14249.42|14326.8|14246.8|14329.42|14249.42|14326.71|14246.71|10
1725375560000|2024-09-03 14:59:20|14326.6|14246.6|14326.41|14246.41|14326.6|14246.6|14325.56|14245.56|9
1725375570000|2024-09-03 14:59:30|14326.78|14246.78|14326.12|14246.12|14327.04|14247.04|14326.11|14246.11|10
1725375580000|2024-09-03 14:59:40|14326.51|14246.51|14324.76|14244.76|14326.71|14246.71|14324.65|14244.65|10
1725375590000|2024-09-03 14:59:50|14324.72|14244.72|14325.93|14245.93|14326.07|14246.07|14324.32|14244.32|10
1725375600000|2024-09-03 15:00:00|14326.17|14246.17|14326.71|14246.71|14327.95|14247.95|14326.17|14246.17|10
1725375610000|2024-09-03 15:00:10|14326.93|14246.93|14322.34|14242.34|14327.04|14247.04|14322.34|14242.34|10
1725375620000|2024-09-03 15:00:20|14322.14|14242.14|14320.48|14240.48|14322.14|14242.14|14320.07|14240.07|10
1725375630000|2024-09-03 15:00:30|14320.51|14240.51|14321.79|14241.79|14322.68|14242.68|14320.51|14240.51|10
1725375640000|2024-09-03 15:00:40|14321.29|14241.29|14320.16|14240.16|14321.43|14241.43|14320.11|14240.11|10
1725375650000|2024-09-03 15:00:50|14320.11|14240.11|14318.16|14238.16|14320.11|14240.11|14318.16|14238.16|10
1725375660000|2024-09-03 15:01:00|14318.17|14238.17|14321.68|14241.68|14321.68|14241.68|14318.17|14238.17|10
1725375670000|2024-09-03 15:01:10|14321.91|14241.91|14325.39|14245.39|14325.39|14245.39|14321.91|14241.91|10
1725375680000|2024-09-03 15:01:20|14325.96|14245.96|14329.74|14249.74|14329.74|14249.74|14325.88|14245.88|10
1725375690000|2024-09-03 15:01:30|14329.93|14249.93|14332.67|14252.67|14332.95|14252.95|14329.93|14249.93|10
1725375700000|2024-09-03 15:01:40|14332.86|14252.86|14332.4|14252.4|14334.53|14254.53|14332.15|14252.15|10
1725375710000|2024-09-03 15:01:50|14332.42|14252.42|14329.74|14249.74|14332.42|14252.42|14329.74|14249.74|9
1725375720000|2024-09-03 15:02:00|14329.07|14249.07|14325.92|14245.92|14329.07|14249.07|14325.92|14245.92|10
1725375730000|2024-09-03 15:02:10|14325.38|14245.38|14323.07|14243.07|14325.38|14245.38|14323.07|14243.07|10
1725375740000|2024-09-03 15:02:20|14322.52|14242.52|14323.89|14243.89|14324.02|14244.02|14322.52|14242.52|10
1725375750000|2024-09-03 15:02:30|14323.79|14243.79|14322.9|14242.9|14324.13|14244.13|14322.9|14242.9|10
1725375760000|2024-09-03 15:02:40|14322.17|14242.17|14318.84|14238.84|14322.17|14242.17|14318.84|14238.84|10
1725375770000|2024-09-03 15:02:50|14318.81|14238.81|14318.46|14238.46|14318.91|14238.91|14318.46|14238.46|8
1725375780000|2024-09-03 15:03:00|14318.43|14238.43|14318.76|14238.76|14319.33|14239.33|14318.08|14238.08|10
1725375790000|2024-09-03 15:03:10|14318.39|14238.39|14313.21|14233.21|14318.39|14238.39|14313.21|14233.21|10
1725375800000|2024-09-03 15:03:20|14312.86|14232.86|14312.94|14232.94|14312.94|14232.94|14311.36|14231.36|10
1725375810000|2024-09-03 15:03:30|14313.87|14233.87|14321.29|14241.29|14321.29|14241.29|14313.87|14233.87|10
1725375820000|2024-09-03 15:03:40|14321.98|14241.98|14321.84|14241.84|14322.47|14242.47|14321.24|14241.24|9
1725375830000|2024-09-03 15:03:50|14321.05|14241.05|14321.73|14241.73|14321.73|14241.73|14321.05|14241.05|10
1725375840000|2024-09-03 15:04:00|14321.62|14241.62|14320.16|14240.16|14322.25|14242.25|14319.57|14239.57|10
1725375850000|2024-09-03 15:04:10|14320.95|14240.95|14322.33|14242.33|14322.33|14242.33|14319.87|14239.87|10
1725375860000|2024-09-03 15:04:20|14322.38|14242.38|14324.72|14244.72|14324.72|14244.72|14322.38|14242.38|10
1725375870000|2024-09-03 15:04:30|14325.96|14245.96|14328.78|14248.78|14329.96|14249.96|14325.96|14245.96|10
1725375880000|2024-09-03 15:04:40|14328.95|14248.95|14327.86|14247.86|14329.35|14249.35|14327.86|14247.86|10
1725375890000|2024-09-03 15:04:50|14327.97|14247.97|14327.33|14247.33|14328.11|14248.11|14327.33|14247.33|9
1725375900000|2024-09-03 15:05:00|14327.97|14247.97|14327.53|14247.53|14328.97|14248.97|14327.15|14247.15|10
1725375910000|2024-09-03 15:05:10|14327.46|14247.46|14326.55|14246.55|14328.52|14248.52|14326.55|14246.55|10
1725375920000|2024-09-03 15:05:20|14326.36|14246.36|14326.13|14246.13|14326.58|14246.58|14326.03|14246.03|9
1725375930000|2024-09-03 15:05:30|14326.26|14246.26|14324.51|14244.51|14326.26|14246.26|14324.51|14244.51|10
1725375940000|2024-09-03 15:05:40|14324.52|14244.52|14323.94|14243.94|14324.56|14244.56|14323.61|14243.61|10
1725375950000|2024-09-03 15:05:50|14323.89|14243.89|14322.49|14242.49|14323.89|14243.89|14322.49|14242.49|10
1725375960000|2024-09-03 15:06:00|14321.2|14241.2|14318.12|14238.12|14321.73|14241.73|14318.12|14238.12|10
1725375970000|2024-09-03 15:06:10|14317.92|14237.92|14322.61|14242.61|14322.63|14242.63|14317.92|14237.92|10
1725375980000|2024-09-03 15:06:20|14323.51|14243.51|14325.73|14245.73|14326.16|14246.16|14323.43|14243.43|10
1725375990000|2024-09-03 15:06:30|14326.07|14246.07|14328.26|14248.26|14328.26|14248.26|14325.93|14245.93|10
1725376000000|2024-09-03 15:06:40|14328.59|14248.59|14330.24|14250.24|14330.24|14250.24|14328.35|14248.35|10
1725376010000|2024-09-03 15:06:50|14330.58|14250.58|14334.81|14254.81|14334.89|14254.89|14330.56|14250.56|10
1725376020000|2024-09-03 15:07:00|14334.89|14254.89|14339.48|14259.48|14339.48|14259.48|14334.89|14254.89|10
1725376030000|2024-09-03 15:07:10|14339.91|14259.91|14347.22|14267.22|14347.22|14267.22|14339.91|14259.91|10
1725376040000|2024-09-03 15:07:20|14350.09|14270.09|14353.24|14273.24|14353.88|14273.88|14350.09|14270.09|10
1725376050000|2024-09-03 15:07:30|14353.39|14273.39|14353.37|14273.37|14353.84|14273.84|14353.33|14273.33|10
1725376060000|2024-09-03 15:07:40|14353.35|14273.35|14353.12|14273.12|14353.65|14273.65|14353.11|14273.11|10
1725376070000|2024-09-03 15:07:50|14352.92|14272.92|14353.98|14273.98|14353.99|14273.99|14352.92|14272.92|10
1725376080000|2024-09-03 15:08:00|14355.51|14275.51|14357.01|14277.01|14357.32|14277.32|14355.51|14275.51|9
1725376090000|2024-09-03 15:08:10|14356.91|14276.91|14359.28|14279.28|14359.28|14279.28|14356.91|14276.91|10
1725376100000|2024-09-03 15:08:20|14359.25|14279.25|14357.15|14277.15|14359.25|14279.25|14357.15|14277.15|9
1725376110000|2024-09-03 15:08:30|14356.99|14276.99|14358.46|14278.46|14358.66|14278.66|14356.97|14276.97|10
1725376120000|2024-09-03 15:08:40|14357.99|14277.99|14356.95|14276.95|14358.2|14278.2|14356.95|14276.95|10
1725376130000|2024-09-03 15:08:50|14356.66|14276.66|14354.3|14274.3|14357.11|14277.11|14354.3|14274.3|10
1725376140000|2024-09-03 15:09:00|14354.24|14274.24|14353.2|14273.2|14354.24|14274.24|14351.67|14271.67|9
1725376150000|2024-09-03 15:09:10|14353.05|14273.05|14351.97|14271.97|14353.05|14273.05|14351.95|14271.95|10
1725376160000|2024-09-03 15:09:20|14352.14|14272.14|14351.23|14271.23|14352.56|14272.56|14351.23|14271.23|10
1725376170000|2024-09-03 15:09:30|14351.31|14271.31|14347.84|14267.84|14351.31|14271.31|14347.84|14267.84|8
1725376180000|2024-09-03 15:09:40|14347.78|14267.78|14349.16|14269.16|14349.19|14269.19|14347.78|14267.78|10
1725376190000|2024-09-03 15:09:50|14348.9|14268.9|14350.86|14270.86|14350.86|14270.86|14348.9|14268.9|9
1725376200000|2024-09-03 15:10:00|14351.09|14271.09|14350.88|14270.88|14351.35|14271.35|14350.69|14270.69|10
1725376210000|2024-09-03 15:10:10|14350.68|14270.68|14350.82|14270.82|14351.32|14271.32|14350.59|14270.59|10
1725376220000|2024-09-03 15:10:20|14350.21|14270.21|14348.72|14268.72|14350.38|14270.38|14348.72|14268.72|10
1725376230000|2024-09-03 15:10:30|14349.7|14269.7|14346.5|14266.5|14349.95|14269.95|14346.5|14266.5|10
1725376240000|2024-09-03 15:10:40|14346.72|14266.72|14346.78|14266.78|14347.52|14267.52|14346.35|14266.35|10
1725376250000|2024-09-03 15:10:50|14346.5|14266.5|14346.53|14266.53|14346.87|14266.87|14346.01|14266.01|10
1725376260000|2024-09-03 15:11:00|14347.14|14267.14|14346.11|14266.11|14347.14|14267.14|14345.82|14265.82|10
1725376270000|2024-09-03 15:11:10|14346.34|14266.34|14347.28|14267.28|14347.28|14267.28|14346.01|14266.01|10
1725376280000|2024-09-03 15:11:20|14347.23|14267.23|14346.82|14266.82|14347.23|14267.23|14346.53|14266.53|8
1725376290000|2024-09-03 15:11:30|14346.72|14266.72|14348.85|14268.85|14349.06|14269.06|14346.72|14266.72|10
1725376300000|2024-09-03 15:11:40|14349.07|14269.07|14348.82|14268.82|14349.07|14269.07|14348.45|14268.45|10
1725376310000|2024-09-03 15:11:50|14348.66|14268.66|14349.96|14269.96|14350.09|14270.09|14348.66|14268.66|10
1725376320000|2024-09-03 15:12:00|14350.14|14270.14|14349.72|14269.72|14350.14|14270.14|14349.33|14269.33|10
1725376330000|2024-09-03 15:12:10|14349.92|14269.92|14351.8|14271.8|14351.89|14271.89|14349.92|14269.92|9
1725376340000|2024-09-03 15:12:20|14351.67|14271.67|14352.47|14272.47|14354.24|14274.24|14351.67|14271.67|10
1725376350000|2024-09-03 15:12:30|14352.18|14272.18|14352.5|14272.5|14352.5|14272.5|14351.21|14271.21|10
1725376360000|2024-09-03 15:12:40|14352.71|14272.71|14355.69|14275.69|14355.77|14275.77|14352.71|14272.71|10
1725376370000|2024-09-03 15:12:50|14355.8|14275.8|14357.35|14277.35|14357.35|14277.35|14355.67|14275.67|9
1725376380000|2024-09-03 15:13:00|14358.1|14278.1|14358.37|14278.37|14358.37|14278.37|14357.23|14277.23|10
1725376390000|2024-09-03 15:13:10|14358.48|14278.48|14359.05|14279.05|14359.05|14279.05|14358.31|14278.31|10
1725376400000|2024-09-03 15:13:20|14359.12|14279.12|14360.31|14280.31|14360.31|14280.31|14359.06|14279.06|10
1725376410000|2024-09-03 15:13:30|14360.48|14280.48|14359.69|14279.69|14361.45|14281.45|14359.69|14279.69|9
1725376420000|2024-09-03 15:13:40|14359.78|14279.78|14358.52|14278.52|14359.78|14279.78|14358.52|14278.52|9
1725376430000|2024-09-03 15:13:50|14358.34|14278.34|14359.52|14279.52|14359.63|14279.63|14358.34|14278.34|10
1725376440000|2024-09-03 15:14:00|14359.62|14279.62|14363.19|14283.19|14363.19|14283.19|14359.62|14279.62|10
1725376450000|2024-09-03 15:14:10|14363.28|14283.28|14364.21|14284.21|14364.21|14284.21|14362.91|14282.91|10
1725376460000|2024-09-03 15:14:20|14364.32|14284.32|14364.99|14284.99|14365.18|14285.18|14364.16|14284.16|10
1725376470000|2024-09-03 15:14:30|14364.98|14284.98|14365.21|14285.21|14365.37|14285.37|14364.87|14284.87|9
1725376480000|2024-09-03 15:14:40|14365.06|14285.06|14365.5|14285.5|14365.5|14285.5|14364.81|14284.81|10
1725376490000|2024-09-03 15:14:50|14365.65|14285.65|14366.75|14286.75|14366.8|14286.8|14365.65|14285.65|8
1725376500000|2024-09-03 15:15:00|14366.74|14286.74|14365.06|14285.06|14366.87|14286.87|14364.96|14284.96|10
1725376510000|2024-09-03 15:15:10|14365.34|14285.34|14367.78|14287.78|14367.78|14287.78|14365.34|14285.34|10
1725376520000|2024-09-03 15:15:20|14367.75|14287.75|14370.18|14290.18|14370.18|14290.18|14367.75|14287.75|10
1725376530000|2024-09-03 15:15:30|14370.06|14290.06|14372.24|14292.24|14372.24|14292.24|14369.27|14289.27|10
1725376540000|2024-09-03 15:15:40|14368.08|14288.08|14370.85|14290.85|14370.85|14290.85|14368.01|14288.01|10
1725376550000|2024-09-03 15:15:50|14370.98|14290.98|14372.81|14292.81|14372.84|14292.84|14370.98|14290.98|10
1725376560000|2024-09-03 15:16:00|14372.73|14292.73|14376.35|14296.35|14376.88|14296.88|14372.19|14292.19|10
1725376570000|2024-09-03 15:16:10|14375.27|14295.27|14372.29|14292.29|14375.27|14295.27|14372.29|14292.29|10
1725376580000|2024-09-03 15:16:20|14372.08|14292.08|14368.86|14288.86|14372.08|14292.08|14368.86|14288.86|9
1725376590000|2024-09-03 15:16:30|14368.55|14288.55|14367.42|14287.42|14368.55|14288.55|14367.34|14287.34|9
1725376600000|2024-09-03 15:16:40|14367.41|14287.41|14366.21|14286.21|14367.41|14287.41|14365.73|14285.73|9
1725376610000|2024-09-03 15:16:50|14365.5|14285.5|14363.46|14283.46|14365.5|14285.5|14363.46|14283.46|9
1725376620000|2024-09-03 15:17:00|14363.16|14283.16|14363.52|14283.52|14363.52|14283.52|14362.05|14282.05|10
1725376630000|2024-09-03 15:17:10|14363.22|14283.22|14362.76|14282.76|14363.54|14283.54|14362.76|14282.76|10
1725376640000|2024-09-03 15:17:20|14363.41|14283.41|14362.56|14282.56|14363.42|14283.42|14362.25|14282.25|10
1725376650000|2024-09-03 15:17:30|14362.19|14282.19|14361.24|14281.24|14362.19|14282.19|14361.1|14281.1|9
1725376660000|2024-09-03 15:17:40|14361.97|14281.97|14359.82|14279.82|14362.29|14282.29|14359.82|14279.82|10
1725376670000|2024-09-03 15:17:50|14358.98|14278.98|14359.61|14279.61|14359.75|14279.75|14358.93|14278.93|10
1725376680000|2024-09-03 15:18:00|14359.36|14279.36|14359.12|14279.12|14359.42|14279.42|14359|14279|9
1725376690000|2024-09-03 15:18:10|14359.08|14279.08|14358.27|14278.27|14359.08|14279.08|14358.19|14278.19|9
1725376700000|2024-09-03 15:18:20|14358.07|14278.07|14355.38|14275.38|14358.07|14278.07|14355.38|14275.38|10
1725376710000|2024-09-03 15:18:30|14355.35|14275.35|14353.58|14273.58|14355.35|14275.35|14353.36|14273.36|9
1725376720000|2024-09-03 15:18:40|14353.57|14273.57|14352.95|14272.95|14354.77|14274.77|14352.95|14272.95|10
1725376730000|2024-09-03 15:18:50|14352.76|14272.76|14351.19|14271.19|14352.76|14272.76|14350.88|14270.88|10
1725376740000|2024-09-03 15:19:00|14351.02|14271.02|14355.2|14275.2|14355.2|14275.2|14351.02|14271.02|10
1725376750000|2024-09-03 15:19:10|14355.04|14275.04|14352.97|14272.97|14356.46|14276.46|14352.72|14272.72|9
1725376760000|2024-09-03 15:19:20|14353.23|14273.23|14353.81|14273.81|14355.07|14275.07|14352.99|14272.99|10
1725376770000|2024-09-03 15:19:30|14353.23|14273.23|14351.53|14271.53|14353.23|14273.23|14351.53|14271.53|10
1725376780000|2024-09-03 15:19:40|14351.55|14271.55|14349.9|14269.9|14351.55|14271.55|14349.9|14269.9|10
1725376790000|2024-09-03 15:19:50|14350.21|14270.21|14350.42|14270.42|14350.42|14270.42|14349.5|14269.5|9
1725376800000|2024-09-03 15:20:00|14350.68|14270.68|14349.99|14269.99|14351.02|14271.02|14349.99|14269.99|10
1725376810000|2024-09-03 15:20:10|14350.16|14270.16|14345.73|14265.73|14350.17|14270.17|14345.73|14265.73|10
1725376820000|2024-09-03 15:20:20|14345.66|14265.66|14341.55|14261.55|14345.66|14265.66|14341.55|14261.55|10
1725376830000|2024-09-03 15:20:30|14340.96|14260.96|14338.21|14258.21|14340.96|14260.96|14338.21|14258.21|10
1725376840000|2024-09-03 15:20:40|14338.31|14258.31|14337.34|14257.34|14338.5|14258.5|14337.34|14257.34|10
1725376850000|2024-09-03 15:20:50|14336.61|14256.61|14331.49|14251.49|14336.61|14256.61|14331.44|14251.44|9
1725376860000|2024-09-03 15:21:00|14331.31|14251.31|14325.35|14245.35|14331.31|14251.31|14325.35|14245.35|10
1725376870000|2024-09-03 15:21:10|14324.45|14244.45|14323.77|14243.77|14324.45|14244.45|14323.01|14243.01|10
1725376880000|2024-09-03 15:21:20|14324.02|14244.02|14323.7|14243.7|14324.61|14244.61|14321.92|14241.92|10
1725376890000|2024-09-03 15:21:30|14324.27|14244.27|14327.29|14247.29|14327.29|14247.29|14324.27|14244.27|10
1725376900000|2024-09-03 15:21:40|14327.85|14247.85|14327.74|14247.74|14327.85|14247.85|14326.18|14246.18|10
1725376910000|2024-09-03 15:21:50|14327.53|14247.53|14328.46|14248.46|14328.46|14248.46|14327.42|14247.42|10
1725376920000|2024-09-03 15:22:00|14328.96|14248.96|14326.31|14246.31|14329.79|14249.79|14326.31|14246.31|10
1725376930000|2024-09-03 15:22:10|14326.27|14246.27|14325.29|14245.29|14326.27|14246.27|14325.16|14245.16|9
1725376940000|2024-09-03 15:22:20|14325.47|14245.47|14325.88|14245.88|14326.03|14246.03|14325.46|14245.46|10
1725376950000|2024-09-03 15:22:30|14325.92|14245.92|14325.7|14245.7|14326.05|14246.05|14325.7|14245.7|9
1725376960000|2024-09-03 15:22:40|14325.65|14245.65|14321.53|14241.53|14325.8|14245.8|14321.53|14241.53|10
1725376970000|2024-09-03 15:22:50|14321.71|14241.71|14321.16|14241.16|14321.8|14241.8|14321|14241|8
1725376980000|2024-09-03 15:23:00|14321.73|14241.73|14323.78|14243.78|14323.78|14243.78|14321.73|14241.73|10
1725376990000|2024-09-03 15:23:10|14324.23|14244.23|14323.41|14243.41|14324.23|14244.23|14323.41|14243.41|9
1725377000000|2024-09-03 15:23:20|14323.26|14243.26|14321.12|14241.12|14323.26|14243.26|14321.12|14241.12|10
1725377010000|2024-09-03 15:23:30|14321.36|14241.36|14320.57|14240.57|14321.36|14241.36|14320.22|14240.22|10
1725377020000|2024-09-03 15:23:40|14320.46|14240.46|14312.17|14232.17|14320.46|14240.46|14312.17|14232.17|10
1725377030000|2024-09-03 15:23:50|14311.9|14231.9|14311.78|14231.78|14313.03|14233.03|14311.62|14231.62|10
1725377040000|2024-09-03 15:24:00|14311.26|14231.26|14307.18|14227.18|14311.26|14231.26|14307.18|14227.18|10
1725377050000|2024-09-03 15:24:10|14306.75|14226.75|14302.99|14222.99|14307.07|14227.07|14302.99|14222.99|9
1725377060000|2024-09-03 15:24:20|14303.72|14223.72|14302.35|14222.35|14303.72|14223.72|14302.34|14222.34|10
1725377070000|2024-09-03 15:24:30|14302.36|14222.36|14302.6|14222.6|14303.17|14223.17|14302.31|14222.31|10
1725377080000|2024-09-03 15:24:40|14302.56|14222.56|14302.26|14222.26|14303.35|14223.35|14302.26|14222.26|10
1725377090000|2024-09-03 15:24:50|14302.61|14222.61|14305.02|14225.02|14305.02|14225.02|14302.61|14222.61|10
1725377100000|2024-09-03 15:25:00|14304.83|14224.83|14306.91|14226.91|14306.91|14226.91|14304.76|14224.76|9
1725377110000|2024-09-03 15:25:10|14307.53|14227.53|14310.85|14230.85|14310.93|14230.93|14307.53|14227.53|10
1725377120000|2024-09-03 15:25:20|14310.23|14230.23|14310.27|14230.27|14310.44|14230.44|14309.86|14229.86|8
1725377130000|2024-09-03 15:25:30|14310.38|14230.38|14310.54|14230.54|14310.79|14230.79|14310.25|14230.25|10
1725377140000|2024-09-03 15:25:40|14309.98|14229.98|14312.26|14232.26|14312.26|14232.26|14309.26|14229.26|9
1725377150000|2024-09-03 15:25:50|14312.47|14232.47|14313.11|14233.11|14313.11|14233.11|14311.96|14231.96|9
1725377160000|2024-09-03 15:26:00|14313.05|14233.05|14312.69|14232.69|14313.1|14233.1|14312.61|14232.61|10
1725377170000|2024-09-03 15:26:10|14312.57|14232.57|14310.05|14230.05|14312.57|14232.57|14309.28|14229.28|10
1725377180000|2024-09-03 15:26:20|14310.52|14230.52|14312.15|14232.15|14312.15|14232.15|14310.52|14230.52|10
1725377190000|2024-09-03 15:26:30|14312.12|14232.12|14312.91|14232.91|14312.91|14232.91|14312.07|14232.07|6
1725377200000|2024-09-03 15:26:40|14313.37|14233.37|14316.28|14236.28|14316.4|14236.4|14313.37|14233.37|9
1725377210000|2024-09-03 15:26:50|14316.96|14236.96|14316.22|14236.22|14316.96|14236.96|14316.01|14236.01|10
1725377220000|2024-09-03 15:27:00|14315.22|14235.22|14313.85|14233.85|14315.22|14235.22|14313.66|14233.66|10
1725377230000|2024-09-03 15:27:10|14313.74|14233.74|14316.13|14236.13|14316.13|14236.13|14313.73|14233.73|10
1725377240000|2024-09-03 15:27:20|14316.34|14236.34|14317.11|14237.11|14318.42|14238.42|14316.11|14236.11|10
1725377250000|2024-09-03 15:27:30|14317.33|14237.33|14318.6|14238.6|14319.38|14239.38|14317.33|14237.33|10
1725377260000|2024-09-03 15:27:40|14318.67|14238.67|14318.62|14238.62|14318.67|14238.67|14317.66|14237.66|10
1725377270000|2024-09-03 15:27:50|14319.01|14239.01|14318.36|14238.36|14319.28|14239.28|14318.12|14238.12|10
1725377280000|2024-09-03 15:28:00|14318.53|14238.53|14319.06|14239.06|14319.07|14239.07|14318.4|14238.4|10
1725377290000|2024-09-03 15:28:10|14319.05|14239.05|14319.3|14239.3|14319.88|14239.88|14319.05|14239.05|10
1725377300000|2024-09-03 15:28:20|14319.28|14239.28|14319.64|14239.64|14319.64|14239.64|14318.49|14238.49|10
1725377310000|2024-09-03 15:28:30|14319.63|14239.63|14320.15|14240.15|14320.25|14240.25|14319.63|14239.63|10
1725377320000|2024-09-03 15:28:40|14320.05|14240.05|14317.76|14237.76|14320.39|14240.39|14317.7|14237.7|10
1725377330000|2024-09-03 15:28:50|14317.73|14237.73|14319.66|14239.66|14319.8|14239.8|14317.72|14237.72|9
1725377340000|2024-09-03 15:29:00|14319.88|14239.88|14316.96|14236.96|14319.92|14239.92|14316.96|14236.96|10
1725377350000|2024-09-03 15:29:10|14316.58|14236.58|14312.96|14232.96|14316.58|14236.58|14312.96|14232.96|10
1725377360000|2024-09-03 15:29:20|14312.38|14232.38|14311.65|14231.65|14312.38|14232.38|14311.22|14231.22|10
1725377370000|2024-09-03 15:29:30|14311.43|14231.43|14312.57|14232.57|14312.57|14232.57|14311.43|14231.43|9
1725377380000|2024-09-03 15:29:40|14312.28|14232.28|14312.12|14232.12|14312.45|14232.45|14312.1|14232.1|10
1725377390000|2024-09-03 15:29:50|14311.69|14231.69|14311.17|14231.17|14311.69|14231.69|14310.99|14230.99|10
1725377400000|2024-09-03 15:30:00|14311.21|14231.21|14311.66|14231.66|14311.66|14231.66|14311.14|14231.14|10
1725377410000|2024-09-03 15:30:10|14312.27|14232.27|14312.06|14232.06|14312.58|14232.58|14311.84|14231.84|10
1725377420000|2024-09-03 15:30:20|14312.7|14232.7|14313.28|14233.28|14313.28|14233.28|14312.07|14232.07|9
1725377430000|2024-09-03 15:30:30|14313.25|14233.25|14314.34|14234.34|14314.34|14234.34|14313.25|14233.25|10
1725377440000|2024-09-03 15:30:40|14314.44|14234.44|14317.17|14237.17|14317.17|14237.17|14313.8|14233.8|10
1725377450000|2024-09-03 15:30:50|14319.19|14239.19|14319.44|14239.44|14321.01|14241.01|14319.19|14239.19|10
1725377460000|2024-09-03 15:31:00|14319.43|14239.43|14318.24|14238.24|14320.33|14240.33|14318.24|14238.24|10
1725377470000|2024-09-03 15:31:10|14317.96|14237.96|14315.59|14235.59|14318.66|14238.66|14315.43|14235.43|8
1725377480000|2024-09-03 15:31:20|14314.99|14234.99|14311.42|14231.42|14314.99|14234.99|14311.42|14231.42|10
1725377490000|2024-09-03 15:31:30|14311.1|14231.1|14308.94|14228.94|14311.1|14231.1|14308.94|14228.94|10
1725377500000|2024-09-03 15:31:40|14308.79|14228.79|14308.16|14228.16|14309.42|14229.42|14308.16|14228.16|9
1725377510000|2024-09-03 15:31:50|14307.96|14227.96|14307.43|14227.43|14308.21|14228.21|14307.43|14227.43|9
1725377520000|2024-09-03 15:32:00|14307.54|14227.54|14308.84|14228.84|14308.84|14228.84|14307.54|14227.54|9
1725377530000|2024-09-03 15:32:10|14308.94|14228.94|14307.56|14227.56|14309.24|14229.24|14307.56|14227.56|10
1725377540000|2024-09-03 15:32:20|14307.75|14227.75|14306.97|14226.97|14308.01|14228.01|14306.74|14226.74|10
1725377550000|2024-09-03 15:32:30|14307.21|14227.21|14306.2|14226.2|14307.72|14227.72|14306.2|14226.2|10
1725377560000|2024-09-03 15:32:40|14306.94|14226.94|14309.88|14229.88|14309.88|14229.88|14306.94|14226.94|10
1725377570000|2024-09-03 15:32:50|14310.23|14230.23|14310.12|14230.12|14310.3|14230.3|14309.46|14229.46|9
1725377580000|2024-09-03 15:33:00|14310.48|14230.48|14311.86|14231.86|14311.86|14231.86|14310.27|14230.27|10
1725377590000|2024-09-03 15:33:10|14311.93|14231.93|14309.41|14229.41|14311.97|14231.97|14309.41|14229.41|9
1725377600000|2024-09-03 15:33:20|14308.93|14228.93|14310.2|14230.2|14310.2|14230.2|14308.93|14228.93|10
1725377610000|2024-09-03 15:33:30|14310.23|14230.23|14313.28|14233.28|14313.28|14233.28|14310.23|14230.23|10
1725377620000|2024-09-03 15:33:40|14313.4|14233.4|14318.74|14238.74|14318.74|14238.74|14313.4|14233.4|9
1725377630000|2024-09-03 15:33:50|14318.95|14238.95|14320.51|14240.51|14320.51|14240.51|14318.95|14238.95|10
1725377640000|2024-09-03 15:34:00|14321.09|14241.09|14320.19|14240.19|14321.09|14241.09|14320.19|14240.19|10
1725377650000|2024-09-03 15:34:10|14320.32|14240.32|14321.29|14241.29|14321.29|14241.29|14320.32|14240.32|10
1725377660000|2024-09-03 15:34:20|14321.68|14241.68|14324.22|14244.22|14325.12|14245.12|14321.62|14241.62|10
1725377670000|2024-09-03 15:34:30|14324.13|14244.13|14325.88|14245.88|14326.1|14246.1|14324.13|14244.13|10
1725377680000|2024-09-03 15:34:40|14326.46|14246.46|14325.81|14245.81|14326.46|14246.46|14325.5|14245.5|10
1725377690000|2024-09-03 15:34:50|14325.72|14245.72|14323.55|14243.55|14325.72|14245.72|14323.55|14243.55|10
1725377700000|2024-09-03 15:35:00|14323.28|14243.28|14324.02|14244.02|14324.02|14244.02|14323.2|14243.2|9
1725377710000|2024-09-03 15:35:10|14323.93|14243.93|14327.26|14247.26|14327.81|14247.81|14323.93|14243.93|10
1725377720000|2024-09-03 15:35:20|14327.25|14247.25|14329.68|14249.68|14329.69|14249.69|14327.25|14247.25|10
1725377730000|2024-09-03 15:35:30|14329.45|14249.45|14330.48|14250.48|14330.48|14250.48|14329.14|14249.14|10
1725377740000|2024-09-03 15:35:40|14330.5|14250.5|14327.42|14247.42|14330.5|14250.5|14326.65|14246.65|10
1725377750000|2024-09-03 15:35:50|14327.64|14247.64|14328.73|14248.73|14329.02|14249.02|14327.6|14247.6|10
1725377760000|2024-09-03 15:36:00|14328.56|14248.56|14328.85|14248.85|14329.23|14249.23|14328.48|14248.48|9
1725377770000|2024-09-03 15:36:10|14328.92|14248.92|14329.28|14249.28|14329.28|14249.28|14328.92|14248.92|9
1725377780000|2024-09-03 15:36:20|14329.35|14249.35|14329.32|14249.32|14329.57|14249.57|14328.91|14248.91|10
1725377790000|2024-09-03 15:36:30|14328.99|14248.99|14331.87|14251.87|14332.09|14252.09|14328.99|14248.99|10
1725377800000|2024-09-03 15:36:40|14332.58|14252.58|14333.67|14253.67|14333.73|14253.73|14332.58|14252.58|10
1725377810000|2024-09-03 15:36:50|14333.33|14253.33|14334.04|14254.04|14334.04|14254.04|14333.33|14253.33|9
1725377820000|2024-09-03 15:37:00|14334.25|14254.25|14336.89|14256.89|14336.89|14256.89|14334.25|14254.25|10
1725377830000|2024-09-03 15:37:10|14337.14|14257.14|14337.72|14257.72|14337.72|14257.72|14336.94|14256.94|10
1725377840000|2024-09-03 15:37:20|14337.79|14257.79|14337.12|14257.12|14338.34|14258.34|14337.12|14257.12|10
1725377850000|2024-09-03 15:37:30|14336.87|14256.87|14337.39|14257.39|14337.39|14257.39|14336.78|14256.78|9
1725377860000|2024-09-03 15:37:40|14337.37|14257.37|14333.85|14253.85|14337.37|14257.37|14333.85|14253.85|9
1725377870000|2024-09-03 15:37:50|14333.63|14253.63|14330.39|14250.39|14333.63|14253.63|14330.39|14250.39|10
1725377880000|2024-09-03 15:38:00|14330.56|14250.56|14328.34|14248.34|14330.94|14250.94|14328.34|14248.34|10
1725377890000|2024-09-03 15:38:10|14327.22|14247.22|14324|14244|14327.22|14247.22|14324|14244|10
1725377900000|2024-09-03 15:38:20|14323.79|14243.79|14322.55|14242.55|14323.81|14243.81|14322.55|14242.55|10
1725377910000|2024-09-03 15:38:30|14322.48|14242.48|14322.33|14242.33|14323.18|14243.18|14322.33|14242.33|9
1725377920000|2024-09-03 15:38:40|14322.41|14242.41|14321.41|14241.41|14322.41|14242.41|14320.82|14240.82|10
1725377930000|2024-09-03 15:38:50|14321.43|14241.43|14321.41|14241.41|14321.43|14241.43|14319.86|14239.86|10
1725377940000|2024-09-03 15:39:00|14321.65|14241.65|14324.19|14244.19|14324.19|14244.19|14321.65|14241.65|10
1725377950000|2024-09-03 15:39:10|14324.12|14244.12|14323.25|14243.25|14324.12|14244.12|14323.25|14243.25|10
1725377960000|2024-09-03 15:39:20|14323.26|14243.26|14324.13|14244.13|14324.21|14244.21|14323.26|14243.26|10
1725377970000|2024-09-03 15:39:30|14324.03|14244.03|14323.85|14243.85|14324.37|14244.37|14323.85|14243.85|10
1725377980000|2024-09-03 15:39:40|14323.5|14243.5|14323.25|14243.25|14323.5|14243.5|14322.94|14242.94|9
1725377990000|2024-09-03 15:39:50|14323.2|14243.2|14323.22|14243.22|14323.38|14243.38|14323.09|14243.09|10
1725378000000|2024-09-03 15:40:00|14323.13|14243.13|14322.94|14242.94|14323.13|14243.13|14322.71|14242.71|10
1725378010000|2024-09-03 15:40:10|14322.66|14242.66|14322.41|14242.41|14322.88|14242.88|14322.38|14242.38|9
1725378020000|2024-09-03 15:40:20|14322.53|14242.53|14321.31|14241.31|14322.53|14242.53|14321.31|14241.31|10
1725378030000|2024-09-03 15:40:30|14321.12|14241.12|14318.6|14238.6|14321.12|14241.12|14318.59|14238.59|10
1725378040000|2024-09-03 15:40:40|14318.8|14238.8|14319.35|14239.35|14319.35|14239.35|14318.75|14238.75|10
1725378050000|2024-09-03 15:40:50|14319.19|14239.19|14318.01|14238.01|14319.19|14239.19|14317.99|14237.99|10
1725378060000|2024-09-03 15:41:00|14318.12|14238.12|14317.16|14237.16|14318.12|14238.12|14316.82|14236.82|10
1725378070000|2024-09-03 15:41:10|14316.74|14236.74|14315.38|14235.38|14316.74|14236.74|14315.38|14235.38|10
1725378080000|2024-09-03 15:41:20|14315.1|14235.1|14315.83|14235.83|14316.02|14236.02|14315.1|14235.1|10
1725378090000|2024-09-03 15:41:30|14315.94|14235.94|14314.64|14234.64|14316.04|14236.04|14314.64|14234.64|10
1725378100000|2024-09-03 15:41:40|14314.25|14234.25|14311.96|14231.96|14314.25|14234.25|14311.96|14231.96|10
1725378110000|2024-09-03 15:41:50|14311.49|14231.49|14307.42|14227.42|14311.49|14231.49|14307.42|14227.42|10
1725378120000|2024-09-03 15:42:00|14305.46|14225.46|14305.91|14225.91|14306.28|14226.28|14305.35|14225.35|10
1725378130000|2024-09-03 15:42:10|14305.11|14225.11|14305.11|14225.11|14305.88|14225.88|14305.05|14225.05|9
1725378140000|2024-09-03 15:42:20|14304.77|14224.77|14303.97|14223.97|14305.01|14225.01|14303.97|14223.97|10
1725378150000|2024-09-03 15:42:30|14303.68|14223.68|14304.04|14224.04|14304.28|14224.28|14303.68|14223.68|8
1725378160000|2024-09-03 15:42:40|14303.73|14223.73|14303.21|14223.21|14303.73|14223.73|14302.65|14222.65|10
1725378170000|2024-09-03 15:42:50|14303.7|14223.7|14304.98|14224.98|14305.06|14225.06|14303.7|14223.7|9
1725378180000|2024-09-03 15:43:00|14305.26|14225.26|14304.28|14224.28|14305.26|14225.26|14304.19|14224.19|9
1725378190000|2024-09-03 15:43:10|14304.32|14224.32|14302.11|14222.11|14304.34|14224.34|14302.11|14222.11|9
1725378200000|2024-09-03 15:43:20|14301.89|14221.89|14299.91|14219.91|14302.38|14222.38|14299.86|14219.86|10
1725378210000|2024-09-03 15:43:30|14299.95|14219.95|14299.29|14219.29|14299.95|14219.95|14299.29|14219.29|10
1725378220000|2024-09-03 15:43:40|14299.06|14219.06|14298.57|14218.57|14299.06|14219.06|14298.11|14218.11|8
1725378230000|2024-09-03 15:43:50|14298.7|14218.7|14298.85|14218.85|14298.86|14218.86|14298.63|14218.63|9
1725378240000|2024-09-03 15:44:00|14298.75|14218.75|14298.04|14218.04|14298.75|14218.75|14297.78|14217.78|10
1725378250000|2024-09-03 15:44:10|14298.22|14218.22|14298.28|14218.28|14298.53|14218.53|14298.22|14218.22|8
1725378260000|2024-09-03 15:44:20|14298.44|14218.44|14296.6|14216.6|14298.44|14218.44|14296.6|14216.6|10
1725378270000|2024-09-03 15:44:30|14296.56|14216.56|14296.8|14216.8|14297.09|14217.09|14296.56|14216.56|10
1725378280000|2024-09-03 15:44:40|14296.69|14216.69|14295.2|14215.2|14296.69|14216.69|14295.2|14215.2|9
1725378290000|2024-09-03 15:44:50|14295.1|14215.1|14296.32|14216.32|14296.32|14216.32|14295.1|14215.1|10
1725378300000|2024-09-03 15:45:00|14296.28|14216.28|14298.84|14218.84|14298.84|14218.84|14296.28|14216.28|9
1725378310000|2024-09-03 15:45:10|14298.7|14218.7|14301.31|14221.31|14301.31|14221.31|14298.7|14218.7|10
1725378320000|2024-09-03 15:45:20|14302.38|14222.38|14306.47|14226.47|14306.54|14226.54|14302.38|14222.38|10
1725378330000|2024-09-03 15:45:30|14306.48|14226.48|14307.84|14227.84|14307.84|14227.84|14306.48|14226.48|10
1725378340000|2024-09-03 15:45:40|14307.83|14227.83|14308.98|14228.98|14309.03|14229.03|14307.77|14227.77|9
1725378350000|2024-09-03 15:45:50|14309.66|14229.66|14313.75|14233.75|14313.75|14233.75|14309.66|14229.66|10
1725378360000|2024-09-03 15:46:00|14313.88|14233.88|14315.68|14235.68|14315.76|14235.76|14313.88|14233.88|10
1725378370000|2024-09-03 15:46:10|14315.77|14235.77|14317.49|14237.49|14318.08|14238.08|14315.17|14235.17|10
1725378380000|2024-09-03 15:46:20|14317.32|14237.32|14314.68|14234.68|14317.32|14237.32|14314.68|14234.68|10
1725378390000|2024-09-03 15:46:30|14314.07|14234.07|14313.42|14233.42|14314.07|14234.07|14313.37|14233.37|9
1725378400000|2024-09-03 15:46:40|14313.07|14233.07|14312.22|14232.22|14313.07|14233.07|14312.09|14232.09|10
1725378410000|2024-09-03 15:46:50|14312.16|14232.16|14312.73|14232.73|14312.73|14232.73|14311.78|14231.78|10
1725378420000|2024-09-03 15:47:00|14312.5|14232.5|14311.92|14231.92|14312.97|14232.97|14311.71|14231.71|10
1725378430000|2024-09-03 15:47:10|14311.93|14231.93|14311.37|14231.37|14311.93|14231.93|14311.27|14231.27|10
1725378440000|2024-09-03 15:47:20|14311.58|14231.58|14313.05|14233.05|14313.05|14233.05|14311.57|14231.57|10
1725378450000|2024-09-03 15:47:30|14314.27|14234.27|14315.88|14235.88|14316.06|14236.06|14314.27|14234.27|10
1725378460000|2024-09-03 15:47:40|14315.66|14235.66|14317.13|14237.13|14317.33|14237.33|14315.66|14235.66|10
1725378470000|2024-09-03 15:47:50|14317.23|14237.23|14317.55|14237.55|14317.63|14237.63|14317.14|14237.14|9
1725378480000|2024-09-03 15:48:00|14317.56|14237.56|14317.14|14237.14|14317.83|14237.83|14317.14|14237.14|10
1725378490000|2024-09-03 15:48:10|14316.55|14236.55|14317.1|14237.1|14317.28|14237.28|14316.18|14236.18|10
1725378500000|2024-09-03 15:48:20|14317.17|14237.17|14316.94|14236.94|14317.39|14237.39|14316.27|14236.27|10
1725378510000|2024-09-03 15:48:30|14316.92|14236.92|14314.99|14234.99|14316.92|14236.92|14314.62|14234.62|10
1725378520000|2024-09-03 15:48:40|14315.86|14235.86|14314.08|14234.08|14315.86|14235.86|14314.08|14234.08|10
1725378530000|2024-09-03 15:48:50|14313.27|14233.27|14312.7|14232.7|14313.49|14233.49|14312.7|14232.7|10
1725378540000|2024-09-03 15:49:00|14311.98|14231.98|14308.58|14228.58|14311.98|14231.98|14308.22|14228.22|10
1725378550000|2024-09-03 15:49:10|14308.47|14228.47|14306.08|14226.08|14308.47|14228.47|14306.06|14226.06|10
1725378560000|2024-09-03 15:49:20|14306.07|14226.07|14305.33|14225.33|14306.21|14226.21|14305.33|14225.33|9
1725378570000|2024-09-03 15:49:30|14305.28|14225.28|14305.55|14225.55|14305.55|14225.55|14304.81|14224.81|10
1725378580000|2024-09-03 15:49:40|14305.93|14225.93|14306.11|14226.11|14306.11|14226.11|14305.22|14225.22|9
1725378590000|2024-09-03 15:49:50|14306.03|14226.03|14307.17|14227.17|14307.17|14227.17|14305.96|14225.96|9
1725378600000|2024-09-03 15:50:00|14307.27|14227.27|14304.97|14224.97|14307.27|14227.27|14304.97|14224.97|10
1725378610000|2024-09-03 15:50:10|14304.07|14224.07|14302.96|14222.96|14304.07|14224.07|14302.25|14222.25|9
1725378620000|2024-09-03 15:50:20|14302.73|14222.73|14301.9|14221.9|14302.73|14222.73|14301.9|14221.9|10
1725378630000|2024-09-03 15:50:30|14301.84|14221.84|14301.82|14221.82|14302.58|14222.58|14301.82|14221.82|8
1725378640000|2024-09-03 15:50:40|14302.07|14222.07|14302.55|14222.55|14302.73|14222.73|14302.07|14222.07|10
1725378650000|2024-09-03 15:50:50|14302.68|14222.68|14301.14|14221.14|14302.68|14222.68|14301.14|14221.14|10
1725378660000|2024-09-03 15:51:00|14300.55|14220.55|14298.92|14218.92|14300.63|14220.63|14298.92|14218.92|10
1725378670000|2024-09-03 15:51:10|14298.74|14218.74|14294.16|14214.16|14299.08|14219.08|14294.16|14214.16|10
1725378680000|2024-09-03 15:51:20|14294.2|14214.2|14287.88|14207.88|14294.2|14214.2|14287.88|14207.88|10
1725378690000|2024-09-03 15:51:30|14287.93|14207.93|14290.53|14210.53|14290.53|14210.53|14287.69|14207.69|10
1725378700000|2024-09-03 15:51:40|14290.37|14210.37|14290.97|14210.97|14291.11|14211.11|14289.92|14209.92|10
1725378710000|2024-09-03 15:51:50|14291.32|14211.32|14290.71|14210.71|14291.32|14211.32|14290.31|14210.31|9
1725378720000|2024-09-03 15:52:00|14290.98|14210.98|14285.19|14205.19|14291.49|14211.49|14285.19|14205.19|10
1725378730000|2024-09-03 15:52:10|14283.54|14203.54|14284.32|14204.32|14284.32|14204.32|14281.99|14201.99|10
1725378740000|2024-09-03 15:52:20|14283.36|14203.36|14287.56|14207.56|14287.56|14207.56|14283.36|14203.36|10
1725378750000|2024-09-03 15:52:30|14287.06|14207.06|14284.69|14204.69|14287.07|14207.07|14284.69|14204.69|10
1725378760000|2024-09-03 15:52:40|14284.01|14204.01|14284.5|14204.5|14284.77|14204.77|14283.9|14203.9|9
1725378770000|2024-09-03 15:52:50|14284.01|14204.01|14281.62|14201.62|14284.01|14204.01|14281.62|14201.62|10
1725378780000|2024-09-03 15:53:00|14281.42|14201.42|14283.3|14203.3|14283.3|14203.3|14280.44|14200.44|10
1725378790000|2024-09-03 15:53:10|14282.92|14202.92|14284.03|14204.03|14284.55|14204.55|14282.8|14202.8|10
1725378800000|2024-09-03 15:53:20|14284.09|14204.09|14282.84|14202.84|14284.09|14204.09|14282.76|14202.76|10
1725378810000|2024-09-03 15:53:30|14282.93|14202.93|14285.73|14205.73|14285.73|14205.73|14282.93|14202.93|10
1725378820000|2024-09-03 15:53:40|14285.67|14205.67|14285.54|14205.54|14285.67|14205.67|14285.07|14205.07|10
1725378830000|2024-09-03 15:53:50|14285.6|14205.6|14288.39|14208.39|14288.45|14208.45|14285.6|14205.6|10
1725378840000|2024-09-03 15:54:00|14288.44|14208.44|14286.11|14206.11|14288.55|14208.55|14286.11|14206.11|10
1725378850000|2024-09-03 15:54:10|14284.84|14204.84|14286.99|14206.99|14287.16|14207.16|14283.69|14203.69|10
1725378860000|2024-09-03 15:54:20|14288.56|14208.56|14293.69|14213.69|14293.69|14213.69|14288.56|14208.56|10
1725378870000|2024-09-03 15:54:30|14293.86|14213.86|14295.41|14215.41|14295.41|14215.41|14293.65|14213.65|10
1725378880000|2024-09-03 15:54:40|14295.83|14215.83|14296.35|14216.35|14296.35|14216.35|14295.78|14215.78|10
1725378890000|2024-09-03 15:54:50|14295.83|14215.83|14296.15|14216.15|14296.26|14216.26|14295.83|14215.83|8
1725378900000|2024-09-03 15:55:00|14296.4|14216.4|14294.84|14214.84|14296.4|14216.4|14293.46|14213.46|10
1725378910000|2024-09-03 15:55:10|14295.24|14215.24|14299.06|14219.06|14299.06|14219.06|14295.24|14215.24|10
1725378920000|2024-09-03 15:55:20|14298.67|14218.67|14304.26|14224.26|14304.26|14224.26|14298.67|14218.67|9
1725378930000|2024-09-03 15:55:30|14304.43|14224.43|14303.97|14223.97|14304.43|14224.43|14303.69|14223.69|9
1725378940000|2024-09-03 15:55:40|14304.41|14224.41|14304.01|14224.01|14304.41|14224.41|14303.39|14223.39|10
1725378950000|2024-09-03 15:55:50|14304.4|14224.4|14304.62|14224.62|14304.69|14224.69|14304.29|14224.29|10
1725378960000|2024-09-03 15:56:00|14304.63|14224.63|14301.81|14221.81|14304.63|14224.63|14301.7|14221.7|8
1725378970000|2024-09-03 15:56:10|14301.2|14221.2|14297.46|14217.46|14301.2|14221.2|14297.46|14217.46|10
1725378980000|2024-09-03 15:56:20|14297.38|14217.38|14295.56|14215.56|14297.46|14217.46|14295.56|14215.56|10
1725378990000|2024-09-03 15:56:30|14295.66|14215.66|14288.87|14208.87|14295.66|14215.66|14288.87|14208.87|10
1725379000000|2024-09-03 15:56:40|14288.82|14208.82|14288.75|14208.75|14288.86|14208.86|14288.15|14208.15|10
1725379010000|2024-09-03 15:56:50|14287.29|14207.29|14284.65|14204.65|14287.29|14207.29|14284.64|14204.64|10
1725379020000|2024-09-03 15:57:00|14284.75|14204.75|14284.67|14204.67|14284.76|14204.76|14284.22|14204.22|10
1725379030000|2024-09-03 15:57:10|14284.65|14204.65|14288.75|14208.75|14288.75|14208.75|14284.65|14204.65|10
1725379040000|2024-09-03 15:57:20|14288.35|14208.35|14287.69|14207.69|14288.35|14208.35|14287.65|14207.65|10
1725379050000|2024-09-03 15:57:30|14287.92|14207.92|14288.67|14208.67|14289.03|14209.03|14287.92|14207.92|10
1725379060000|2024-09-03 15:57:40|14288.2|14208.2|14285.57|14205.57|14288.2|14208.2|14285.44|14205.44|10
1725379070000|2024-09-03 15:57:50|14286|14206|14285.76|14205.76|14286|14206|14285.25|14205.25|9
1725379080000|2024-09-03 15:58:00|14285.67|14205.67|14284.92|14204.92|14286.02|14206.02|14284.92|14204.92|10
1725379090000|2024-09-03 15:58:10|14285.03|14205.03|14282.16|14202.16|14285.03|14205.03|14282.16|14202.16|10
1725379100000|2024-09-03 15:58:20|14281.82|14201.82|14283.17|14203.17|14283.17|14203.17|14281.71|14201.71|10
1725379110000|2024-09-03 15:58:30|14283.43|14203.43|14284.44|14204.44|14284.44|14204.44|14283.43|14203.43|9
1725379120000|2024-09-03 15:58:40|14284.84|14204.84|14285.21|14205.21|14285.47|14205.47|14284.74|14204.74|10
1725379130000|2024-09-03 15:58:50|14284.93|14204.93|14288.13|14208.13|14288.13|14208.13|14284.79|14204.79|10
1725379140000|2024-09-03 15:59:00|14288.23|14208.23|14288.42|14208.42|14288.86|14208.86|14288.23|14208.23|9
1725379150000|2024-09-03 15:59:10|14288.26|14208.26|14288.17|14208.17|14288.26|14208.26|14287.63|14207.63|10
1725379160000|2024-09-03 15:59:20|14288.65|14208.65|14291.54|14211.54|14291.54|14211.54|14288.65|14208.65|10
1725379170000|2024-09-03 15:59:30|14291.43|14211.43|14293.87|14213.87|14293.94|14213.94|14291.43|14211.43|10
1725379180000|2024-09-03 15:59:40|14293.28|14213.28|14294.96|14214.96|14294.96|14214.96|14293.17|14213.17|9
1725379190000|2024-09-03 15:59:50|14294.94|14214.94|14294.96|14214.96|14295.3|14215.3|14294.73|14214.73|10
1725379200000|2024-09-03 16:00:00|14294.86|14214.86|14294.51|14214.51|14294.86|14214.86|14294.47|14214.47|9
1725379210000|2024-09-03 16:00:10|14294.19|14214.19|14293.64|14213.64|14294.19|14214.19|14293.37|14213.37|10
1725379220000|2024-09-03 16:00:20|14293.48|14213.48|14290.99|14210.99|14293.55|14213.55|14290.96|14210.96|10
1725379230000|2024-09-03 16:00:30|14291.01|14211.01|14293.57|14213.57|14293.94|14213.94|14291.01|14211.01|10
1725379240000|2024-09-03 16:00:40|14293.8|14213.8|14297.74|14217.74|14298.52|14218.52|14293.8|14213.8|9
1725379250000|2024-09-03 16:00:50|14297.58|14217.58|14296.83|14216.83|14297.66|14217.66|14296.83|14216.83|9
1725379260000|2024-09-03 16:01:00|14296.71|14216.71|14294.14|14214.14|14296.71|14216.71|14293.85|14213.85|10
1725379270000|2024-09-03 16:01:10|14293.95|14213.95|14293.21|14213.21|14294.32|14214.32|14293.21|14213.21|10
1725379280000|2024-09-03 16:01:20|14293.18|14213.18|14294.25|14214.25|14294.25|14214.25|14293.18|14213.18|9
1725379290000|2024-09-03 16:01:30|14294.49|14214.49|14298.03|14218.03|14298.03|14218.03|14294.27|14214.27|10
1725379300000|2024-09-03 16:01:40|14298.41|14218.41|14300.66|14220.66|14300.66|14220.66|14298.41|14218.41|10
1725379310000|2024-09-03 16:01:50|14301.28|14221.28|14304.31|14224.31|14304.31|14224.31|14301.28|14221.28|10
1725379320000|2024-09-03 16:02:00|14304.54|14224.54|14307.54|14227.54|14307.54|14227.54|14304.54|14224.54|10
1725379330000|2024-09-03 16:02:10|14308.02|14228.02|14313.17|14233.17|14313.17|14233.17|14308.02|14228.02|10
1725379340000|2024-09-03 16:02:20|14313.58|14233.58|14314.34|14234.34|14314.78|14234.78|14313.41|14233.41|10
1725379350000|2024-09-03 16:02:30|14314.82|14234.82|14314.17|14234.17|14314.82|14234.82|14313.49|14233.49|10
1725379360000|2024-09-03 16:02:40|14314.36|14234.36|14313.11|14233.11|14314.36|14234.36|14312.74|14232.74|9
1725379370000|2024-09-03 16:02:50|14313.09|14233.09|14315.16|14235.16|14315.16|14235.16|14312.3|14232.3|10
1725379380000|2024-09-03 16:03:00|14315.17|14235.17|14315.61|14235.61|14316.35|14236.35|14315.17|14235.17|10
1725379390000|2024-09-03 16:03:10|14315.64|14235.64|14315.29|14235.29|14315.79|14235.79|14314.68|14234.68|10
1725379400000|2024-09-03 16:03:20|14315.43|14235.43|14315.07|14235.07|14315.43|14235.43|14314.57|14234.57|10
1725379410000|2024-09-03 16:03:30|14314.58|14234.58|14316.62|14236.62|14316.62|14236.62|14314.58|14234.58|9
1725379420000|2024-09-03 16:03:40|14316.95|14236.95|14318.83|14238.83|14318.83|14238.83|14316.95|14236.95|10
1725379430000|2024-09-03 16:03:50|14318.91|14238.91|14318.92|14238.92|14319.79|14239.79|14318.85|14238.85|10
1725379440000|2024-09-03 16:04:00|14318.21|14238.21|14319.03|14239.03|14319.23|14239.23|14317.97|14237.97|10
1725379450000|2024-09-03 16:04:10|14318.81|14238.81|14320.48|14240.48|14320.48|14240.48|14318.81|14238.81|9
1725379460000|2024-09-03 16:04:20|14320.68|14240.68|14323.69|14243.69|14324.35|14244.35|14320.56|14240.56|10
1725379470000|2024-09-03 16:04:30|14323.54|14243.54|14322.96|14242.96|14324.01|14244.01|14322.96|14242.96|10
1725379480000|2024-09-03 16:04:40|14322.64|14242.64|14319.99|14239.99|14322.64|14242.64|14319.99|14239.99|9
1725379490000|2024-09-03 16:04:50|14319.64|14239.64|14316.52|14236.52|14319.64|14239.64|14316.38|14236.38|10
1725379500000|2024-09-03 16:05:00|14314.44|14234.44|14307.8|14227.8|14314.44|14234.44|14307.8|14227.8|9
1725379510000|2024-09-03 16:05:10|14307.31|14227.31|14308.12|14228.12|14308.12|14228.12|14306.43|14226.43|10
1725379520000|2024-09-03 16:05:20|14308.3|14228.3|14309.9|14229.9|14309.9|14229.9|14308.3|14228.3|10
1725379530000|2024-09-03 16:05:30|14309.91|14229.91|14309.24|14229.24|14309.96|14229.96|14309.16|14229.16|9
1725379540000|2024-09-03 16:05:40|14309.71|14229.71|14310.91|14230.91|14310.91|14230.91|14309.43|14229.43|10
1725379550000|2024-09-03 16:05:50|14311.63|14231.63|14312.76|14232.76|14312.76|14232.76|14311.47|14231.47|9
1725379560000|2024-09-03 16:06:00|14313.26|14233.26|14314.24|14234.24|14314.24|14234.24|14313.13|14233.13|10
1725379570000|2024-09-03 16:06:10|14313.92|14233.92|14314.32|14234.32|14314.35|14234.35|14313.89|14233.89|9
1725379580000|2024-09-03 16:06:20|14313.98|14233.98|14314.44|14234.44|14314.44|14234.44|14313.52|14233.52|9
1725379590000|2024-09-03 16:06:30|14314.9|14234.9|14312.88|14232.88|14315.11|14235.11|14312.88|14232.88|10
1725379600000|2024-09-03 16:06:40|14312.81|14232.81|14309.62|14229.62|14312.81|14232.81|14309.56|14229.56|10
1725379610000|2024-09-03 16:06:50|14309.35|14229.35|14305.93|14225.93|14309.35|14229.35|14305.93|14225.93|10
1725379620000|2024-09-03 16:07:00|14306.08|14226.08|14301.77|14221.77|14306.23|14226.23|14301.77|14221.77|10
1725379630000|2024-09-03 16:07:10|14301.68|14221.68|14304.15|14224.15|14304.24|14224.24|14301.21|14221.21|9
1725379640000|2024-09-03 16:07:20|14304.23|14224.23|14301.66|14221.66|14304.68|14224.68|14301.66|14221.66|10
1725379650000|2024-09-03 16:07:30|14301.73|14221.73|14298.99|14218.99|14301.73|14221.73|14298.99|14218.99|10
1725379660000|2024-09-03 16:07:40|14298.08|14218.08|14297.85|14217.85|14298.08|14218.08|14297.59|14217.59|9
1725379670000|2024-09-03 16:07:50|14297.7|14217.7|14293.93|14213.93|14297.7|14217.7|14293.93|14213.93|10
1725379680000|2024-09-03 16:08:00|14293.76|14213.76|14289.95|14209.95|14293.76|14213.76|14289.84|14209.84|10
1725379690000|2024-09-03 16:08:10|14288.66|14208.66|14280.5|14200.5|14288.66|14208.66|14280.5|14200.5|10
1725379700000|2024-09-03 16:08:20|14279.6|14199.6|14280.91|14200.91|14281|14201|14279.42|14199.42|10
1725379710000|2024-09-03 16:08:30|14281.53|14201.53|14280.72|14200.72|14281.65|14201.65|14280.02|14200.02|10
1725379720000|2024-09-03 16:08:40|14280.91|14200.91|14278.15|14198.15|14280.91|14200.91|14278.07|14198.07|10
1725379730000|2024-09-03 16:08:50|14278.06|14198.06|14277.05|14197.05|14278.06|14198.06|14277.05|14197.05|9
1725379740000|2024-09-03 16:09:00|14277.07|14197.07|14280.75|14200.75|14280.91|14200.91|14277.07|14197.07|10
1725379750000|2024-09-03 16:09:10|14281.25|14201.25|14281.99|14201.99|14282.33|14202.33|14281.09|14201.09|10
1725379760000|2024-09-03 16:09:20|14281.93|14201.93|14282.13|14202.13|14282.72|14202.72|14281.93|14201.93|9
1725379770000|2024-09-03 16:09:30|14281.86|14201.86|14282.9|14202.9|14283.23|14203.23|14281.86|14201.86|10
1725379780000|2024-09-03 16:09:40|14282.91|14202.91|14284.01|14204.01|14284.01|14204.01|14282.91|14202.91|9
1725379790000|2024-09-03 16:09:50|14284.56|14204.56|14283.6|14203.6|14285.39|14205.39|14283.6|14203.6|10
1725379800000|2024-09-03 16:10:00|14283.57|14203.57|14284.15|14204.15|14285.13|14205.13|14283.53|14203.53|10
1725379810000|2024-09-03 16:10:10|14284.55|14204.55|14285.52|14205.52|14285.52|14205.52|14284.55|14204.55|10
1725379820000|2024-09-03 16:10:20|14285.32|14205.32|14286.27|14206.27|14286.29|14206.29|14285.32|14205.32|10
1725379830000|2024-09-03 16:10:30|14286.76|14206.76|14290.41|14210.41|14290.45|14210.45|14286.41|14206.41|10
1725379840000|2024-09-03 16:10:40|14290.29|14210.29|14288.47|14208.47|14291.06|14211.06|14288.47|14208.47|10
1725379850000|2024-09-03 16:10:50|14287.81|14207.81|14285.64|14205.64|14287.88|14207.88|14285.64|14205.64|8
1725379860000|2024-09-03 16:11:00|14285.63|14205.63|14287.14|14207.14|14287.14|14207.14|14285.63|14205.63|10
1725379870000|2024-09-03 16:11:10|14287.16|14207.16|14290.34|14210.34|14290.34|14210.34|14286.89|14206.89|10
1725379880000|2024-09-03 16:11:20|14290.26|14210.26|14295.9|14215.9|14295.9|14215.9|14290.26|14210.26|9
1725379890000|2024-09-03 16:11:30|14295.94|14215.94|14293.9|14213.9|14295.94|14215.94|14293.75|14213.75|9
1725379900000|2024-09-03 16:11:40|14293.88|14213.88|14293.49|14213.49|14294.63|14214.63|14293.37|14213.37|10
1725379910000|2024-09-03 16:11:50|14293.87|14213.87|14293.01|14213.01|14294.29|14214.29|14293.01|14213.01|10
1725379920000|2024-09-03 16:12:00|14293.22|14213.22|14291.71|14211.71|14293.22|14213.22|14291.71|14211.71|10
1725379930000|2024-09-03 16:12:10|14291.41|14211.41|14286.41|14206.41|14291.41|14211.41|14286.41|14206.41|10
1725379940000|2024-09-03 16:12:20|14286.37|14206.37|14282.86|14202.86|14286.37|14206.37|14282.86|14202.86|10
1725379950000|2024-09-03 16:12:30|14282.48|14202.48|14280.38|14200.38|14282.48|14202.48|14280.38|14200.38|10
1725379960000|2024-09-03 16:12:40|14280.07|14200.07|14280.38|14200.38|14280.38|14200.38|14279.68|14199.68|10
1725379970000|2024-09-03 16:12:50|14280.37|14200.37|14283.12|14203.12|14283.24|14203.24|14280.37|14200.37|10
1725379980000|2024-09-03 16:13:00|14283.11|14203.11|14285.11|14205.11|14285.2|14205.2|14283.11|14203.11|10
1725379990000|2024-09-03 16:13:10|14284.75|14204.75|14286.61|14206.61|14286.61|14206.61|14284.74|14204.74|10
1725380000000|2024-09-03 16:13:20|14286.64|14206.64|14287.77|14207.77|14287.91|14207.91|14286.64|14206.64|10
1725380010000|2024-09-03 16:13:30|14287.66|14207.66|14286.55|14206.55|14287.66|14207.66|14286.55|14206.55|10
1725380020000|2024-09-03 16:13:40|14286.43|14206.43|14288.12|14208.12|14288.12|14208.12|14286.33|14206.33|10
1725380030000|2024-09-03 16:13:50|14288.14|14208.14|14288.11|14208.11|14289.13|14209.13|14287.78|14207.78|10
1725380040000|2024-09-03 16:14:00|14288.18|14208.18|14287.83|14207.83|14288.7|14208.7|14287.77|14207.77|10
1725380050000|2024-09-03 16:14:10|14287.84|14207.84|14290.2|14210.2|14290.2|14210.2|14287.61|14207.61|9
1725380060000|2024-09-03 16:14:20|14290.98|14210.98|14295.09|14215.09|14295.09|14215.09|14290.98|14210.98|9
1725380070000|2024-09-03 16:14:30|14295.17|14215.17|14296.29|14216.29|14296.29|14216.29|14295.16|14215.16|10
1725380080000|2024-09-03 16:14:40|14296.12|14216.12|14297.42|14217.42|14297.94|14217.94|14296.12|14216.12|10
1725380090000|2024-09-03 16:14:50|14297.31|14217.31|14297.87|14217.87|14297.97|14217.97|14297.31|14217.31|9
1725380100000|2024-09-03 16:15:00|14297.91|14217.91|14300.59|14220.59|14300.61|14220.61|14297.72|14217.72|10
1725380110000|2024-09-03 16:15:10|14300.52|14220.52|14303.02|14223.02|14303.12|14223.12|14300.05|14220.05|10
1725380120000|2024-09-03 16:15:20|14303.32|14223.32|14304.48|14224.48|14304.48|14224.48|14303.25|14223.25|9
1725380130000|2024-09-03 16:15:30|14304.26|14224.26|14304.52|14224.52|14305.1|14225.1|14304.25|14224.25|10
1725380140000|2024-09-03 16:15:40|14304.42|14224.42|14305.24|14225.24|14305.24|14225.24|14304.07|14224.07|10
1725380150000|2024-09-03 16:15:50|14305.68|14225.68|14314.38|14234.38|14314.38|14234.38|14305.68|14225.68|10
1725380160000|2024-09-03 16:16:00|14314.46|14234.46|14314.1|14234.1|14314.46|14234.46|14313.49|14233.49|10
1725380170000|2024-09-03 16:16:10|14315.22|14235.22|14321.06|14241.06|14321.06|14241.06|14315.22|14235.22|10
1725380180000|2024-09-03 16:16:20|14321.24|14241.24|14325.27|14245.27|14325.27|14245.27|14321.24|14241.24|10
1725380190000|2024-09-03 16:16:30|14325.4|14245.4|14325.14|14245.14|14325.43|14245.43|14324.23|14244.23|10
1725380200000|2024-09-03 16:16:40|14324.55|14244.55|14321.15|14241.15|14324.55|14244.55|14321.15|14241.15|10
1725380210000|2024-09-03 16:16:50|14321.21|14241.21|14321.84|14241.84|14322.01|14242.01|14321.21|14241.21|7
1725380220000|2024-09-03 16:17:00|14321.94|14241.94|14324.09|14244.09|14324.09|14244.09|14321.94|14241.94|10
1725380230000|2024-09-03 16:17:10|14324.11|14244.11|14324.81|14244.81|14324.81|14244.81|14323.93|14243.93|10
1725380240000|2024-09-03 16:17:20|14324.85|14244.85|14325.61|14245.61|14325.61|14245.61|14324.59|14244.59|10
1725380250000|2024-09-03 16:17:30|14325.08|14245.08|14325.32|14245.32|14326.25|14246.25|14324.9|14244.9|10
1725380260000|2024-09-03 16:17:40|14324.91|14244.91|14326.17|14246.17|14326.24|14246.24|14324.91|14244.91|10
1725380270000|2024-09-03 16:17:50|14326.49|14246.49|14326.03|14246.03|14326.49|14246.49|14325.46|14245.46|10
1725380280000|2024-09-03 16:18:00|14326.05|14246.05|14326.37|14246.37|14326.67|14246.67|14325.71|14245.71|10
1725380290000|2024-09-03 16:18:10|14326.4|14246.4|14326.31|14246.31|14326.42|14246.42|14326.12|14246.12|10
1725380300000|2024-09-03 16:18:20|14326.24|14246.24|14324.43|14244.43|14326.24|14246.24|14324.43|14244.43|9
1725380310000|2024-09-03 16:18:30|14324.35|14244.35|14325.23|14245.23|14325.42|14245.42|14324.35|14244.35|10
1725380320000|2024-09-03 16:18:40|14325.21|14245.21|14325.47|14245.47|14325.56|14245.56|14325.21|14245.21|10
1725380330000|2024-09-03 16:18:50|14325.63|14245.63|14329.1|14249.1|14329.11|14249.11|14325.63|14245.63|10
1725380340000|2024-09-03 16:19:00|14329.16|14249.16|14329.42|14249.42|14329.64|14249.64|14329.09|14249.09|9
1725380350000|2024-09-03 16:19:10|14329.33|14249.33|14330.73|14250.73|14330.73|14250.73|14329.33|14249.33|10
1725380360000|2024-09-03 16:19:20|14330.87|14250.87|14332.23|14252.23|14332.23|14252.23|14330.87|14250.87|10
1725380370000|2024-09-03 16:19:30|14332.32|14252.32|14333.62|14253.62|14333.62|14253.62|14332.32|14252.32|9
1725380380000|2024-09-03 16:19:40|14333.66|14253.66|14332.38|14252.38|14333.78|14253.78|14332.38|14252.38|10
1725380390000|2024-09-03 16:19:50|14332.18|14252.18|14331.72|14251.72|14332.18|14252.18|14331.72|14251.72|8
1725380400000|2024-09-03 16:20:00|14331.49|14251.49|14331.89|14251.89|14332.12|14252.12|14331.47|14251.47|8
1725380410000|2024-09-03 16:20:10|14331.64|14251.64|14332.74|14252.74|14332.74|14252.74|14331.64|14251.64|10
1725380420000|2024-09-03 16:20:20|14332.75|14252.75|14334.58|14254.58|14335.49|14255.49|14332.75|14252.75|10
1725380430000|2024-09-03 16:20:30|14334.95|14254.95|14334.21|14254.21|14335.06|14255.06|14333.77|14253.77|10
1725380440000|2024-09-03 16:20:40|14334.06|14254.06|14333.72|14253.72|14334.45|14254.45|14333.69|14253.69|8
1725380450000|2024-09-03 16:20:50|14333.86|14253.86|14335.08|14255.08|14335.08|14255.08|14333.79|14253.79|8
1725380460000|2024-09-03 16:21:00|14335.17|14255.17|14334.63|14254.63|14335.58|14255.58|14334.63|14254.63|8
1725380470000|2024-09-03 16:21:10|14334.79|14254.79|14333.9|14253.9|14334.79|14254.79|14333.75|14253.75|10
1725380480000|2024-09-03 16:21:20|14333.57|14253.57|14334.53|14254.53|14334.53|14254.53|14333|14253|10
1725380490000|2024-09-03 16:21:30|14334.14|14254.14|14335.49|14255.49|14335.49|14255.49|14334.12|14254.12|8
1725380500000|2024-09-03 16:21:40|14335.11|14255.11|14335.43|14255.43|14335.74|14255.74|14335.11|14255.11|9
1725380510000|2024-09-03 16:21:50|14335.44|14255.44|14335.03|14255.03|14335.44|14255.44|14335.03|14255.03|7
1725380520000|2024-09-03 16:22:00|14334.92|14254.92|14335.64|14255.64|14335.64|14255.64|14334.8|14254.8|9
1725380530000|2024-09-03 16:22:10|14335.56|14255.56|14335.81|14255.81|14335.81|14255.81|14335.24|14255.24|10
1725380540000|2024-09-03 16:22:20|14336.02|14256.02|14337.34|14257.34|14337.44|14257.44|14336.02|14256.02|8
1725380550000|2024-09-03 16:22:30|14338.49|14258.49|14340.25|14260.25|14340.99|14260.99|14338.49|14258.49|10
1725380560000|2024-09-03 16:22:40|14339.94|14259.94|14338.12|14258.12|14339.94|14259.94|14338.12|14258.12|10
1725380570000|2024-09-03 16:22:50|14337.87|14257.87|14335.89|14255.89|14337.87|14257.87|14335.58|14255.58|10
1725380580000|2024-09-03 16:23:00|14335.85|14255.85|14334.54|14254.54|14335.85|14255.85|14334.35|14254.35|10
1725380590000|2024-09-03 16:23:10|14334.47|14254.47|14336.4|14256.4|14336.49|14256.49|14334.47|14254.47|10
1725380600000|2024-09-03 16:23:20|14336.42|14256.42|14337.63|14257.63|14337.7|14257.7|14336.42|14256.42|10
1725380610000|2024-09-03 16:23:30|14337.62|14257.62|14338.44|14258.44|14338.83|14258.83|14336.98|14256.98|10
1725380620000|2024-09-03 16:23:40|14338.22|14258.22|14337.78|14257.78|14338.22|14258.22|14337.72|14257.72|10
1725380630000|2024-09-03 16:23:50|14337.79|14257.79|14336.73|14256.73|14337.79|14257.79|14336.73|14256.73|8
1725380640000|2024-09-03 16:24:00|14336.37|14256.37|14334.99|14254.99|14336.37|14256.37|14334.99|14254.99|10
1725380650000|2024-09-03 16:24:10|14334.43|14254.43|14334.3|14254.3|14334.43|14254.43|14333.56|14253.56|10
1725380660000|2024-09-03 16:24:20|14334.35|14254.35|14333.95|14253.95|14334.35|14254.35|14333.41|14253.41|10
1725380670000|2024-09-03 16:24:30|14334.21|14254.21|14335.11|14255.11|14335.11|14255.11|14334.05|14254.05|10
1725380680000|2024-09-03 16:24:40|14335.13|14255.13|14334.08|14254.08|14335.14|14255.14|14334.08|14254.08|9
1725380690000|2024-09-03 16:24:50|14333.9|14253.9|14330.61|14250.61|14333.9|14253.9|14330.59|14250.59|10
1725380700000|2024-09-03 16:25:00|14330.53|14250.53|14327.07|14247.07|14330.59|14250.59|14326.98|14246.98|10
1725380710000|2024-09-03 16:25:10|14327.09|14247.09|14324.88|14244.88|14327.16|14247.16|14324.88|14244.88|10
1725380720000|2024-09-03 16:25:20|14324.81|14244.81|14321.47|14241.47|14324.81|14244.81|14321.47|14241.47|10
1725380730000|2024-09-03 16:25:30|14321.34|14241.34|14318.51|14238.51|14321.43|14241.43|14318.51|14238.51|10
1725380740000|2024-09-03 16:25:40|14318.28|14238.28|14317.11|14237.11|14318.28|14238.28|14317.11|14237.11|10
1725380750000|2024-09-03 16:25:50|14316.96|14236.96|14316.74|14236.74|14316.96|14236.96|14316.62|14236.62|7
1725380760000|2024-09-03 16:26:00|14316.79|14236.79|14316.22|14236.22|14316.79|14236.79|14315.92|14235.92|9
1725380770000|2024-09-03 16:26:10|14315.91|14235.91|14315.42|14235.42|14315.91|14235.91|14315.09|14235.09|9
1725380780000|2024-09-03 16:26:20|14315.38|14235.38|14312.72|14232.72|14315.38|14235.38|14312.67|14232.67|10
1725380790000|2024-09-03 16:26:30|14312.61|14232.61|14311.26|14231.26|14312.61|14232.61|14311.1|14231.1|10
1725380800000|2024-09-03 16:26:40|14310.92|14230.92|14310.39|14230.39|14310.92|14230.92|14309.49|14229.49|10
1725380810000|2024-09-03 16:26:50|14310.44|14230.44|14309.78|14229.78|14312.02|14232.02|14309.78|14229.78|10
1725380820000|2024-09-03 16:27:00|14309.67|14229.67|14307.19|14227.19|14309.67|14229.67|14307.19|14227.19|10
1725380830000|2024-09-03 16:27:10|14307.01|14227.01|14307.2|14227.2|14307.24|14227.24|14305.96|14225.96|10
1725380840000|2024-09-03 16:27:20|14307.62|14227.62|14309.6|14229.6|14309.95|14229.95|14307.62|14227.62|10
1725380850000|2024-09-03 16:27:30|14309.69|14229.69|14305.77|14225.77|14309.69|14229.69|14304.41|14224.41|10
1725380860000|2024-09-03 16:27:40|14305.81|14225.81|14309.2|14229.2|14309.2|14229.2|14305.81|14225.81|10
1725380870000|2024-09-03 16:27:50|14309.32|14229.32|14310.67|14230.67|14310.67|14230.67|14309.32|14229.32|10
1725380880000|2024-09-03 16:28:00|14310.81|14230.81|14310.68|14230.68|14312|14232|14310.68|14230.68|10
1725380890000|2024-09-03 16:28:10|14311.05|14231.05|14308.65|14228.65|14311.05|14231.05|14308.65|14228.65|10
1725380900000|2024-09-03 16:28:20|14308.16|14228.16|14305.93|14225.93|14308.57|14228.57|14305.93|14225.93|10
1725380910000|2024-09-03 16:28:30|14305.77|14225.77|14306.36|14226.36|14306.36|14226.36|14305.76|14225.76|9
1725380920000|2024-09-03 16:28:40|14306.69|14226.69|14308.06|14228.06|14308.06|14228.06|14306.69|14226.69|9
1725380930000|2024-09-03 16:28:50|14307.95|14227.95|14307.44|14227.44|14308.06|14228.06|14307.44|14227.44|7
1725380940000|2024-09-03 16:29:00|14307.42|14227.42|14307.05|14227.05|14308.06|14228.06|14306.87|14226.87|9
1725380950000|2024-09-03 16:29:10|14306.43|14226.43|14300.74|14220.74|14306.43|14226.43|14300.54|14220.54|10
1725380960000|2024-09-03 16:29:20|14300.72|14220.72|14297.85|14217.85|14300.72|14220.72|14297.77|14217.77|9
1725380970000|2024-09-03 16:29:30|14297.82|14217.82|14298.03|14218.03|14298.92|14218.92|14297.82|14217.82|10
1725380980000|2024-09-03 16:29:40|14298.1|14218.1|14297.84|14217.84|14298.32|14218.32|14297.84|14217.84|9
1725380990000|2024-09-03 16:29:50|14298.22|14218.22|14298.47|14218.47|14299.32|14219.32|14298.22|14218.22|10
1725381000000|2024-09-03 16:30:00|14298.04|14218.04|14297.89|14217.89|14298.04|14218.04|14297.31|14217.31|10
1725381010000|2024-09-03 16:30:10|14297.84|14217.84|14295.44|14215.44|14297.84|14217.84|14295.44|14215.44|10
1725381020000|2024-09-03 16:30:20|14295.46|14215.46|14294.58|14214.58|14295.46|14215.46|14294.58|14214.58|9
1725381030000|2024-09-03 16:30:30|14294.43|14214.43|14295.56|14215.56|14295.56|14215.56|14293.97|14213.97|10
1725381040000|2024-09-03 16:30:40|14295.73|14215.73|14295.76|14215.76|14296.48|14216.48|14295.66|14215.66|10
1725381050000|2024-09-03 16:30:50|14295.81|14215.81|14295.2|14215.2|14296.15|14216.15|14294.82|14214.82|10
1725381060000|2024-09-03 16:31:00|14295.45|14215.45|14295.53|14215.53|14295.83|14215.83|14295.35|14215.35|10
1725381070000|2024-09-03 16:31:10|14295.45|14215.45|14295.81|14215.81|14296.18|14216.18|14295.45|14215.45|9
1725381080000|2024-09-03 16:31:20|14295.67|14215.67|14298.78|14218.78|14298.78|14218.78|14295.67|14215.67|10
1725381090000|2024-09-03 16:31:30|14298.71|14218.71|14299.31|14219.31|14299.45|14219.45|14298.71|14218.71|9
1725381100000|2024-09-03 16:31:40|14299.35|14219.35|14298.51|14218.51|14299.6|14219.6|14298.51|14218.51|10
1725381110000|2024-09-03 16:31:50|14298.24|14218.24|14298.28|14218.28|14298.3|14218.3|14297.68|14217.68|10
1725381120000|2024-09-03 16:32:00|14298.31|14218.31|14297.64|14217.64|14298.71|14218.71|14297.64|14217.64|10
1725381130000|2024-09-03 16:32:10|14296.88|14216.88|14297.76|14217.76|14297.76|14217.76|14296.75|14216.75|10
1725381140000|2024-09-03 16:32:20|14297.75|14217.75|14298.39|14218.39|14299.8|14219.8|14297.75|14217.75|9
1725381150000|2024-09-03 16:32:30|14298.35|14218.35|14296.84|14216.84|14298.35|14218.35|14296.84|14216.84|9
1725381160000|2024-09-03 16:32:40|14296.92|14216.92|14296.31|14216.31|14296.92|14216.92|14296.31|14216.31|8
1725381170000|2024-09-03 16:32:50|14296.17|14216.17|14296.03|14216.03|14296.44|14216.44|14296.03|14216.03|10
1725381180000|2024-09-03 16:33:00|14295.99|14215.99|14296.89|14216.89|14296.89|14216.89|14295.99|14215.99|10
1725381190000|2024-09-03 16:33:10|14296.93|14216.93|14297.96|14217.96|14299.07|14219.07|14296.85|14216.85|10
1725381200000|2024-09-03 16:33:20|14298.45|14218.45|14299.92|14219.92|14300.01|14220.01|14298.45|14218.45|8
1725381210000|2024-09-03 16:33:30|14300.42|14220.42|14300.67|14220.67|14300.77|14220.77|14300.26|14220.26|10
1725381220000|2024-09-03 16:33:40|14300.78|14220.78|14300.1|14220.1|14300.78|14220.78|14300.08|14220.08|10
1725381230000|2024-09-03 16:33:50|14300.13|14220.13|14302.71|14222.71|14302.72|14222.72|14300.13|14220.13|10
1725381240000|2024-09-03 16:34:00|14302.23|14222.23|14304.82|14224.82|14304.82|14224.82|14302.23|14222.23|10
1725381250000|2024-09-03 16:34:10|14304.97|14224.97|14305.93|14225.93|14306.47|14226.47|14304.87|14224.87|9
1725381260000|2024-09-03 16:34:20|14305.9|14225.9|14304.2|14224.2|14305.91|14225.91|14304.03|14224.03|10
1725381270000|2024-09-03 16:34:30|14304.25|14224.25|14304.3|14224.3|14304.47|14224.47|14304.08|14224.08|8
1725381280000|2024-09-03 16:34:40|14303.83|14223.83|14311.05|14231.05|14311.05|14231.05|14303.79|14223.79|10
1725381290000|2024-09-03 16:34:50|14312.04|14232.04|14312.41|14232.41|14312.55|14232.55|14312.04|14232.04|9
1725381300000|2024-09-03 16:35:00|14312.42|14232.42|14314.53|14234.53|14315.82|14235.82|14312.42|14232.42|10
1725381310000|2024-09-03 16:35:10|14314.58|14234.58|14312.83|14232.83|14314.58|14234.58|14311.66|14231.66|10
1725381320000|2024-09-03 16:35:20|14312.8|14232.8|14311.94|14231.94|14312.8|14232.8|14311.84|14231.84|10
1725381330000|2024-09-03 16:35:30|14311.92|14231.92|14313.2|14233.2|14313.47|14233.47|14311.92|14231.92|8
1725381340000|2024-09-03 16:35:40|14313.54|14233.54|14312.31|14232.31|14313.54|14233.54|14312.1|14232.1|10
1725381350000|2024-09-03 16:35:50|14311.66|14231.66|14309.67|14229.67|14311.66|14231.66|14309.33|14229.33|10
1725381360000|2024-09-03 16:36:00|14309.88|14229.88|14311.76|14231.76|14311.76|14231.76|14309.79|14229.79|10
1725381370000|2024-09-03 16:36:10|14311.59|14231.59|14309.9|14229.9|14311.77|14231.77|14309.9|14229.9|9
1725381380000|2024-09-03 16:36:20|14309.91|14229.91|14313.7|14233.7|14313.7|14233.7|14309.91|14229.91|10
1725381390000|2024-09-03 16:36:30|14313.36|14233.36|14311.23|14231.23|14313.36|14233.36|14311.23|14231.23|10
1725381400000|2024-09-03 16:36:40|14310.85|14230.85|14311.45|14231.45|14311.6|14231.6|14310.33|14230.33|10
1725381410000|2024-09-03 16:36:50|14311.48|14231.48|14310.96|14230.96|14311.48|14231.48|14310.14|14230.14|10
1725381420000|2024-09-03 16:37:00|14311.01|14231.01|14312.54|14232.54|14312.54|14232.54|14310.91|14230.91|9
1725381430000|2024-09-03 16:37:10|14312.7|14232.7|14315.06|14235.06|14315.06|14235.06|14312.7|14232.7|10
1725381440000|2024-09-03 16:37:20|14315.53|14235.53|14313.3|14233.3|14315.79|14235.79|14313.3|14233.3|10
1725381450000|2024-09-03 16:37:30|14313.08|14233.08|14311.88|14231.88|14313.08|14233.08|14311.88|14231.88|10
1725381460000|2024-09-03 16:37:40|14312.16|14232.16|14311.89|14231.89|14312.16|14232.16|14311.28|14231.28|9
1725381470000|2024-09-03 16:37:50|14311.17|14231.17|14309.74|14229.74|14311.17|14231.17|14309.57|14229.57|10
1725381480000|2024-09-03 16:38:00|14309.83|14229.83|14310.33|14230.33|14310.33|14230.33|14309.42|14229.42|10
1725381490000|2024-09-03 16:38:10|14310.42|14230.42|14311.85|14231.85|14312.23|14232.23|14310.42|14230.42|8
1725381500000|2024-09-03 16:38:20|14310.64|14230.64|14313.02|14233.02|14313.02|14233.02|14310.42|14230.42|9
1725381510000|2024-09-03 16:38:30|14313|14233|14313.43|14233.43|14313.51|14233.51|14311.99|14231.99|9
1725381520000|2024-09-03 16:38:40|14313.42|14233.42|14315.03|14235.03|14315.04|14235.04|14313.41|14233.41|8
1725381530000|2024-09-03 16:38:50|14314.9|14234.9|14315.83|14235.83|14315.83|14235.83|14314.16|14234.16|9
1725381540000|2024-09-03 16:39:00|14316.43|14236.43|14315.6|14235.6|14316.75|14236.75|14315.6|14235.6|10
1725381550000|2024-09-03 16:39:10|14315.66|14235.66|14315.2|14235.2|14315.67|14235.67|14315.1|14235.1|10
1725381560000|2024-09-03 16:39:20|14315.28|14235.28|14314.91|14234.91|14315.28|14235.28|14314.66|14234.66|10
1725381570000|2024-09-03 16:39:30|14314.95|14234.95|14315.33|14235.33|14315.33|14235.33|14314.31|14234.31|10
1725381580000|2024-09-03 16:39:40|14315.9|14235.9|14316.03|14236.03|14316.34|14236.34|14315.9|14235.9|10
1725381590000|2024-09-03 16:39:50|14316.25|14236.25|14317.55|14237.55|14317.55|14237.55|14316.25|14236.25|7
1725381600000|2024-09-03 16:40:00|14317.7|14237.7|14319.57|14239.57|14319.57|14239.57|14317.7|14237.7|10
1725381610000|2024-09-03 16:40:10|14319.77|14239.77|14319.62|14239.62|14319.98|14239.98|14319.62|14239.62|10
1725381620000|2024-09-03 16:40:20|14319.46|14239.46|14318.53|14238.53|14319.46|14239.46|14318.53|14238.53|10
1725381630000|2024-09-03 16:40:30|14318.88|14238.88|14318.35|14238.35|14318.88|14238.88|14318.33|14238.33|10
1725381640000|2024-09-03 16:40:40|14318.37|14238.37|14316.66|14236.66|14318.37|14238.37|14315.71|14235.71|9
1725381650000|2024-09-03 16:40:50|14316.69|14236.69|14315.76|14235.76|14316.9|14236.9|14315.76|14235.76|10
1725381660000|2024-09-03 16:41:00|14314.93|14234.93|14313.88|14233.88|14315.02|14235.02|14313.32|14233.32|9
1725381670000|2024-09-03 16:41:10|14313.83|14233.83|14313.74|14233.74|14314.55|14234.55|14313.74|14233.74|10
1725381680000|2024-09-03 16:41:20|14313.47|14233.47|14314.49|14234.49|14314.49|14234.49|14313.47|14233.47|9
1725381690000|2024-09-03 16:41:30|14314.48|14234.48|14313.89|14233.89|14314.48|14234.48|14313.89|14233.89|8
1725381700000|2024-09-03 16:41:40|14313.95|14233.95|14313.43|14233.43|14313.95|14233.95|14312.99|14232.99|9
1725381710000|2024-09-03 16:41:50|14313.52|14233.52|14312.61|14232.61|14313.52|14233.52|14312.61|14232.61|10
1725381720000|2024-09-03 16:42:00|14311.52|14231.52|14310.31|14230.31|14311.52|14231.52|14309.78|14229.78|10
1725381730000|2024-09-03 16:42:10|14310.98|14230.98|14311.17|14231.17|14311.59|14231.59|14310.9|14230.9|10
1725381740000|2024-09-03 16:42:20|14311.08|14231.08|14310.72|14230.72|14311.08|14231.08|14310.46|14230.46|10
1725381750000|2024-09-03 16:42:30|14310.9|14230.9|14311.73|14231.73|14311.79|14231.79|14310.9|14230.9|10
1725381760000|2024-09-03 16:42:40|14311.61|14231.61|14313.6|14233.6|14313.6|14233.6|14311.61|14231.61|10
1725381770000|2024-09-03 16:42:50|14314.33|14234.33|14316.27|14236.27|14316.27|14236.27|14314.33|14234.33|10
1725381780000|2024-09-03 16:43:00|14316.31|14236.31|14314.7|14234.7|14316.31|14236.31|14314.7|14234.7|10
1725381790000|2024-09-03 16:43:10|14314.4|14234.4|14313.8|14233.8|14314.54|14234.54|14313.78|14233.78|10
1725381800000|2024-09-03 16:43:20|14313.74|14233.74|14313.78|14233.78|14314.27|14234.27|14313.51|14233.51|10
1725381810000|2024-09-03 16:43:30|14313.79|14233.79|14313.43|14233.43|14313.79|14233.79|14313.43|14233.43|8
1725381820000|2024-09-03 16:43:40|14313.19|14233.19|14313.05|14233.05|14313.19|14233.19|14312.62|14232.62|10
1725381830000|2024-09-03 16:43:50|14312.71|14232.71|14310.88|14230.88|14312.71|14232.71|14310.18|14230.18|10
1725381840000|2024-09-03 16:44:00|14310.96|14230.96|14311.55|14231.55|14311.86|14231.86|14310.96|14230.96|9
1725381850000|2024-09-03 16:44:10|14311.56|14231.56|14311|14231|14311.97|14231.97|14311|14231|10
1725381860000|2024-09-03 16:44:20|14311.11|14231.11|14312.51|14232.51|14312.51|14232.51|14310.73|14230.73|10
1725381870000|2024-09-03 16:44:30|14312.76|14232.76|14312.91|14232.91|14313.88|14233.88|14311.5|14231.5|10
1725381880000|2024-09-03 16:44:40|14313.88|14233.88|14314.47|14234.47|14315|14235|14313.88|14233.88|10
1725381890000|2024-09-03 16:44:50|14314.49|14234.49|14314.2|14234.2|14314.5|14234.5|14313.78|14233.78|9
1725381900000|2024-09-03 16:45:00|14314.14|14234.14|14316.15|14236.15|14317.53|14237.53|14313.89|14233.89|9
1725381910000|2024-09-03 16:45:10|14315.68|14235.68|14317.07|14237.07|14317.1|14237.1|14313.53|14233.53|10
1725381920000|2024-09-03 16:45:20|14317.05|14237.05|14317.01|14237.01|14317.23|14237.23|14316.46|14236.46|10
1725381930000|2024-09-03 16:45:30|14317.45|14237.45|14317.51|14237.51|14317.51|14237.51|14316.8|14236.8|9
1725381940000|2024-09-03 16:45:40|14317.55|14237.55|14318.4|14238.4|14318.4|14238.4|14317.02|14237.02|10
1725381950000|2024-09-03 16:45:50|14318.41|14238.41|14319.25|14239.25|14319.25|14239.25|14318.23|14238.23|10
1725381960000|2024-09-03 16:46:00|14319.56|14239.56|14319.69|14239.69|14319.81|14239.81|14319.34|14239.34|10
1725381970000|2024-09-03 16:46:10|14319.21|14239.21|14321.09|14241.09|14321.09|14241.09|14318.73|14238.73|10
1725381980000|2024-09-03 16:46:20|14321.12|14241.12|14321.84|14241.84|14321.91|14241.91|14320.59|14240.59|10
1725381990000|2024-09-03 16:46:30|14321.28|14241.28|14326.14|14246.14|14326.14|14246.14|14321.28|14241.28|10
1725382000000|2024-09-03 16:46:40|14326.11|14246.11|14327.35|14247.35|14327.35|14247.35|14326.11|14246.11|9
1725382010000|2024-09-03 16:46:50|14327.74|14247.74|14329.85|14249.85|14330.01|14250.01|14327.74|14247.74|10
1725382020000|2024-09-03 16:47:00|14329.71|14249.71|14330.66|14250.66|14330.66|14250.66|14329.71|14249.71|9
1725382030000|2024-09-03 16:47:10|14330.73|14250.73|14329.14|14249.14|14331.05|14251.05|14329.14|14249.14|10
1725382040000|2024-09-03 16:47:20|14328.94|14248.94|14332.29|14252.29|14332.29|14252.29|14328.94|14248.94|10
1725382050000|2024-09-03 16:47:30|14332.2|14252.2|14332.04|14252.04|14332.28|14252.28|14331.37|14251.37|10
1725382060000|2024-09-03 16:47:40|14331.99|14251.99|14333.3|14253.3|14333.4|14253.4|14331.99|14251.99|9
1725382070000|2024-09-03 16:47:50|14333.31|14253.31|14332.8|14252.8|14333.31|14253.31|14332.79|14252.79|8
1725382080000|2024-09-03 16:48:00|14332.36|14252.36|14332.02|14252.02|14332.89|14252.89|14332|14252|10
1725382090000|2024-09-03 16:48:10|14332.17|14252.17|14331.83|14251.83|14332.17|14252.17|14331.73|14251.73|10
1725382100000|2024-09-03 16:48:20|14331.82|14251.82|14334.92|14254.92|14334.92|14254.92|14331.8|14251.8|10
1725382110000|2024-09-03 16:48:30|14335.68|14255.68|14335.18|14255.18|14335.77|14255.77|14335.12|14255.12|9
1725382120000|2024-09-03 16:48:40|14335.15|14255.15|14331.6|14251.6|14335.15|14255.15|14331.6|14251.6|10
1725382130000|2024-09-03 16:48:50|14331.4|14251.4|14329.6|14249.6|14331.4|14251.4|14329.6|14249.6|10
1725382140000|2024-09-03 16:49:00|14329.57|14249.57|14328.53|14248.53|14329.81|14249.81|14328.53|14248.53|10
1725382150000|2024-09-03 16:49:10|14328.38|14248.38|14328.25|14248.25|14328.74|14248.74|14328.25|14248.25|10
1725382160000|2024-09-03 16:49:20|14328.44|14248.44|14327.92|14247.92|14328.59|14248.59|14327.74|14247.74|9
1725382170000|2024-09-03 16:49:30|14327.89|14247.89|14325.02|14245.02|14327.89|14247.89|14325.02|14245.02|10
1725382180000|2024-09-03 16:49:40|14324.77|14244.77|14324.69|14244.69|14324.82|14244.82|14324.49|14244.49|10
1725382190000|2024-09-03 16:49:50|14324.79|14244.79|14325.08|14245.08|14325.08|14245.08|14324.78|14244.78|10
1725382200000|2024-09-03 16:50:00|14324.79|14244.79|14324.97|14244.97|14324.97|14244.97|14324.17|14244.17|10
1725382210000|2024-09-03 16:50:10|14325.07|14245.07|14326.49|14246.49|14326.49|14246.49|14325.07|14245.07|10
1725382220000|2024-09-03 16:50:20|14326.54|14246.54|14327.49|14247.49|14327.52|14247.52|14326.31|14246.31|10
1725382230000|2024-09-03 16:50:30|14327.47|14247.47|14328.28|14248.28|14328.43|14248.43|14327.47|14247.47|8
1725382240000|2024-09-03 16:50:40|14328.25|14248.25|14326.79|14246.79|14328.25|14248.25|14326.79|14246.79|10
1725382250000|2024-09-03 16:50:50|14327.04|14247.04|14326.65|14246.65|14327.14|14247.14|14325.95|14245.95|10
1725382260000|2024-09-03 16:51:00|14326.99|14246.99|14325.4|14245.4|14327.08|14247.08|14325.4|14245.4|10
1725382270000|2024-09-03 16:51:10|14325.24|14245.24|14324.65|14244.65|14325.24|14245.24|14324.32|14244.32|10
1725382280000|2024-09-03 16:51:20|14324.95|14244.95|14324.32|14244.32|14324.96|14244.96|14324.32|14244.32|10
1725382290000|2024-09-03 16:51:30|14324.19|14244.19|14323.19|14243.19|14324.41|14244.41|14323.19|14243.19|9
1725382300000|2024-09-03 16:51:40|14323.24|14243.24|14321.87|14241.87|14323.26|14243.26|14321.87|14241.87|10
1725382310000|2024-09-03 16:51:50|14321.73|14241.73|14321.61|14241.61|14321.73|14241.73|14321.44|14241.44|9
1725382320000|2024-09-03 16:52:00|14321.59|14241.59|14322.64|14242.64|14322.65|14242.65|14321.2|14241.2|10
1725382330000|2024-09-03 16:52:10|14322.6|14242.6|14322.23|14242.23|14323.18|14243.18|14322.23|14242.23|9
1725382340000|2024-09-03 16:52:20|14322.22|14242.22|14322.68|14242.68|14322.84|14242.84|14322.22|14242.22|9
1725382350000|2024-09-03 16:52:30|14322.55|14242.55|14322.28|14242.28|14322.55|14242.55|14322.15|14242.15|9
1725382360000|2024-09-03 16:52:40|14322.32|14242.32|14320.7|14240.7|14322.32|14242.32|14320.7|14240.7|8
1725382370000|2024-09-03 16:52:50|14320.66|14240.66|14320.96|14240.96|14320.96|14240.96|14320.66|14240.66|8
1725382380000|2024-09-03 16:53:00|14320.66|14240.66|14319.77|14239.77|14320.66|14240.66|14319.77|14239.77|10
1725382390000|2024-09-03 16:53:10|14319.62|14239.62|14317.8|14237.8|14319.62|14239.62|14317.8|14237.8|9
1725382400000|2024-09-03 16:53:20|14317.72|14237.72|14319.12|14239.12|14319.12|14239.12|14317.52|14237.52|9
1725382410000|2024-09-03 16:53:30|14319.15|14239.15|14317.26|14237.26|14319.46|14239.46|14317.26|14237.26|9
1725382420000|2024-09-03 16:53:40|14316.37|14236.37|14311.94|14231.94|14316.37|14236.37|14311.94|14231.94|10
1725382430000|2024-09-03 16:53:50|14311.95|14231.95|14308.66|14228.66|14311.95|14231.95|14308.65|14228.65|9
1725382440000|2024-09-03 16:54:00|14308.64|14228.64|14305.8|14225.8|14308.85|14228.85|14305.73|14225.73|10
1725382450000|2024-09-03 16:54:10|14305.71|14225.71|14302.8|14222.8|14305.71|14225.71|14302.8|14222.8|9
1725382460000|2024-09-03 16:54:20|14302.9|14222.9|14302.67|14222.67|14303.21|14223.21|14302.59|14222.59|10
1725382470000|2024-09-03 16:54:30|14302.25|14222.25|14300.14|14220.14|14302.25|14222.25|14300.14|14220.14|10
1725382480000|2024-09-03 16:54:40|14296.45|14216.45|14294.38|14214.38|14296.45|14216.45|14294.38|14214.38|8
1725382490000|2024-09-03 16:54:50|14294.36|14214.36|14294.73|14214.73|14294.76|14214.76|14294.2|14214.2|9
1725382500000|2024-09-03 16:55:00|14295.08|14215.08|14298.01|14218.01|14298.01|14218.01|14295.08|14215.08|10
1725382510000|2024-09-03 16:55:10|14298.02|14218.02|14300.46|14220.46|14300.51|14220.51|14298.02|14218.02|8
1725382520000|2024-09-03 16:55:20|14300.45|14220.45|14302.57|14222.57|14303.12|14223.12|14300.18|14220.18|10
1725382530000|2024-09-03 16:55:30|14302.29|14222.29|14301.47|14221.47|14302.51|14222.51|14301.43|14221.43|10
1725382540000|2024-09-03 16:55:40|14301.26|14221.26|14300.93|14220.93|14301.26|14221.26|14300.68|14220.68|10
1725382550000|2024-09-03 16:55:50|14300.89|14220.89|14301.04|14221.04|14301.23|14221.23|14300.79|14220.79|10
1725382560000|2024-09-03 16:56:00|14301.42|14221.42|14300.18|14220.18|14301.42|14221.42|14300.18|14220.18|10
1725382570000|2024-09-03 16:56:10|14299.73|14219.73|14299.72|14219.72|14299.89|14219.89|14299.51|14219.51|10
1725382580000|2024-09-03 16:56:20|14299.51|14219.51|14299.23|14219.23|14299.6|14219.6|14299.11|14219.11|10
1725382590000|2024-09-03 16:56:30|14299.22|14219.22|14299.1|14219.1|14299.22|14219.22|14298.93|14218.93|9
1725382600000|2024-09-03 16:56:40|14299.15|14219.15|14298.8|14218.8|14299.95|14219.95|14298.76|14218.76|9
1725382610000|2024-09-03 16:56:50|14299.49|14219.49|14300.15|14220.15|14300.15|14220.15|14299.21|14219.21|10
1725382620000|2024-09-03 16:57:00|14299.89|14219.89|14300.15|14220.15|14300.19|14220.19|14299.84|14219.84|10
1725382630000|2024-09-03 16:57:10|14300.18|14220.18|14299.55|14219.55|14300.18|14220.18|14299.55|14219.55|10
1725382640000|2024-09-03 16:57:20|14299.53|14219.53|14299.7|14219.7|14299.77|14219.77|14299.53|14219.53|7
1725382650000|2024-09-03 16:57:30|14299.72|14219.72|14297.73|14217.73|14299.81|14219.81|14297.73|14217.73|10
1725382660000|2024-09-03 16:57:40|14297.59|14217.59|14296.89|14216.89|14297.59|14217.59|14296.87|14216.87|10
1725382670000|2024-09-03 16:57:50|14296.92|14216.92|14296.45|14216.45|14296.92|14216.92|14295.11|14215.11|9
1725382680000|2024-09-03 16:58:00|14296.47|14216.47|14297.43|14217.43|14297.43|14217.43|14296.47|14216.47|8
1725382690000|2024-09-03 16:58:10|14297.4|14217.4|14296.79|14216.79|14297.45|14217.45|14296.79|14216.79|9
1725382700000|2024-09-03 16:58:20|14297.12|14217.12|14297.69|14217.69|14297.69|14217.69|14296.1|14216.1|9
1725382710000|2024-09-03 16:58:30|14297.77|14217.77|14298.71|14218.71|14298.79|14218.79|14297.52|14217.52|10
1725382720000|2024-09-03 16:58:40|14298.87|14218.87|14297.58|14217.58|14298.99|14218.99|14297.58|14217.58|10
1725382730000|2024-09-03 16:58:50|14297.31|14217.31|14297.16|14217.16|14297.31|14217.31|14297.02|14217.02|8
1725382740000|2024-09-03 16:59:00|14297.4|14217.4|14296.37|14216.37|14297.67|14217.67|14296.37|14216.37|9
1725382750000|2024-09-03 16:59:10|14296.73|14216.73|14296.65|14216.65|14296.83|14216.83|14296.48|14216.48|9
1725382760000|2024-09-03 16:59:20|14296.56|14216.56|14296.75|14216.75|14296.8|14216.8|14296.48|14216.48|8
1725382770000|2024-09-03 16:59:30|14296.79|14216.79|14296|14216|14296.79|14216.79|14296|14216|6
1725382780000|2024-09-03 16:59:40|14296.86|14216.86|14297.65|14217.65|14297.65|14217.65|14296.78|14216.78|10
1725382790000|2024-09-03 16:59:50|14297.46|14217.46|14297.47|14217.47|14297.68|14217.68|14297.45|14217.45|8
1725382800000|2024-09-03 17:00:00|14297.32|14217.32|14295.36|14215.36|14297.32|14217.32|14295.36|14215.36|10
1725382810000|2024-09-03 17:00:10|14295.65|14215.65|14298.96|14218.96|14298.96|14218.96|14295.65|14215.65|10
1725382820000|2024-09-03 17:00:20|14299.04|14219.04|14298.59|14218.59|14299.04|14219.04|14298.24|14218.24|10
1725382830000|2024-09-03 17:00:30|14298.28|14218.28|14298.94|14218.94|14298.94|14218.94|14297.8|14217.8|10
1725382840000|2024-09-03 17:00:40|14298.99|14218.99|14299.65|14219.65|14299.66|14219.66|14298.99|14218.99|10
1725382850000|2024-09-03 17:00:50|14299.64|14219.64|14302.24|14222.24|14302.24|14222.24|14299.59|14219.59|9
1725382860000|2024-09-03 17:01:00|14302.06|14222.06|14305.59|14225.59|14305.76|14225.76|14302.06|14222.06|10
1725382870000|2024-09-03 17:01:10|14305.69|14225.69|14309.54|14229.54|14309.54|14229.54|14305.69|14225.69|10
1725382880000|2024-09-03 17:01:20|14309.52|14229.52|14309.22|14229.22|14310.05|14230.05|14309.18|14229.18|10
1725382890000|2024-09-03 17:01:30|14309.11|14229.11|14306.03|14226.03|14309.17|14229.17|14306.03|14226.03|10
1725382900000|2024-09-03 17:01:40|14305.41|14225.41|14303.04|14223.04|14305.41|14225.41|14303.04|14223.04|10
1725382910000|2024-09-03 17:01:50|14302.93|14222.93|14305.64|14225.64|14305.64|14225.64|14302.93|14222.93|9
1725382920000|2024-09-03 17:02:00|14305.63|14225.63|14306.16|14226.16|14306.99|14226.99|14305.63|14225.63|10
1725382930000|2024-09-03 17:02:10|14306.25|14226.25|14305.82|14225.82|14306.25|14226.25|14305.57|14225.57|9
1725382940000|2024-09-03 17:02:20|14305.57|14225.57|14305.75|14225.75|14305.81|14225.81|14305.3|14225.3|9
1725382950000|2024-09-03 17:02:30|14305.8|14225.8|14307.91|14227.91|14307.91|14227.91|14305.8|14225.8|10
1725382960000|2024-09-03 17:02:40|14307.94|14227.94|14307.78|14227.78|14308.48|14228.48|14307.78|14227.78|10
1725382970000|2024-09-03 17:02:50|14308.2|14228.2|14310.02|14230.02|14310.02|14230.02|14308.2|14228.2|10
1725382980000|2024-09-03 17:03:00|14310.03|14230.03|14308.94|14228.94|14310.03|14230.03|14308.61|14228.61|9
1725382990000|2024-09-03 17:03:10|14308.82|14228.82|14306.38|14226.38|14308.82|14228.82|14306.38|14226.38|10
1725383000000|2024-09-03 17:03:20|14306.35|14226.35|14305.49|14225.49|14306.35|14226.35|14305.38|14225.38|10
1725383010000|2024-09-03 17:03:30|14305.44|14225.44|14304.63|14224.63|14305.56|14225.56|14304.53|14224.53|10
1725383020000|2024-09-03 17:03:40|14304.33|14224.33|14302.63|14222.63|14304.42|14224.42|14302.63|14222.63|10
1725383030000|2024-09-03 17:03:50|14302.54|14222.54|14302.31|14222.31|14303.51|14223.51|14302.31|14222.31|10
1725383040000|2024-09-03 17:04:00|14302.02|14222.02|14302.86|14222.86|14302.86|14222.86|14302.02|14222.02|9
1725383050000|2024-09-03 17:04:10|14303.13|14223.13|14303.69|14223.69|14303.69|14223.69|14303.13|14223.13|9
1725383060000|2024-09-03 17:04:20|14304.12|14224.12|14308.98|14228.98|14308.98|14228.98|14304.12|14224.12|10
1725383070000|2024-09-03 17:04:30|14308.18|14228.18|14307.66|14227.66|14308.18|14228.18|14307.59|14227.59|10
1725383080000|2024-09-03 17:04:40|14307.73|14227.73|14306.65|14226.65|14307.73|14227.73|14306.57|14226.57|10
1725383090000|2024-09-03 17:04:50|14306.71|14226.71|14306.88|14226.88|14307.01|14227.01|14305.93|14225.93|10
1725383100000|2024-09-03 17:05:00|14306.66|14226.66|14307.1|14227.1|14307.1|14227.1|14306.31|14226.31|10
1725383110000|2024-09-03 17:05:10|14307.17|14227.17|14307.45|14227.45|14307.82|14227.82|14307.17|14227.17|10
1725383120000|2024-09-03 17:05:20|14307.42|14227.42|14308.25|14228.25|14308.25|14228.25|14306.87|14226.87|10
1725383130000|2024-09-03 17:05:30|14308.44|14228.44|14308.47|14228.47|14308.47|14228.47|14308|14228|10
1725383140000|2024-09-03 17:05:40|14308.02|14228.02|14307.17|14227.17|14308.21|14228.21|14307.17|14227.17|9
1725383150000|2024-09-03 17:05:50|14307.03|14227.03|14307.28|14227.28|14307.28|14227.28|14306.78|14226.78|9
1725383160000|2024-09-03 17:06:00|14307.29|14227.29|14307.26|14227.26|14308.01|14228.01|14307.26|14227.26|10
1725383170000|2024-09-03 17:06:10|14307.19|14227.19|14305.52|14225.52|14307.19|14227.19|14305.33|14225.33|9
1725383180000|2024-09-03 17:06:20|14305.8|14225.8|14308.13|14228.13|14308.13|14228.13|14305.8|14225.8|9
1725383190000|2024-09-03 17:06:30|14308.14|14228.14|14308.4|14228.4|14308.4|14228.4|14307.8|14227.8|10
1725383200000|2024-09-03 17:06:40|14307.92|14227.92|14309.05|14229.05|14309.05|14229.05|14307.92|14227.92|10
1725383210000|2024-09-03 17:06:50|14309.09|14229.09|14307.31|14227.31|14309.09|14229.09|14307.31|14227.31|9
1725383220000|2024-09-03 17:07:00|14307.5|14227.5|14306.02|14226.02|14307.73|14227.73|14305.04|14225.04|10
1725383230000|2024-09-03 17:07:10|14306.07|14226.07|14305.98|14225.98|14306.09|14226.09|14305.73|14225.73|10
1725383240000|2024-09-03 17:07:20|14306.4|14226.4|14307.54|14227.54|14307.54|14227.54|14306.4|14226.4|9
1725383250000|2024-09-03 17:07:30|14307.55|14227.55|14308.25|14228.25|14308.25|14228.25|14307.55|14227.55|8
1725383260000|2024-09-03 17:07:40|14308.37|14228.37|14309.03|14229.03|14309.03|14229.03|14308.11|14228.11|9
1725383270000|2024-09-03 17:07:50|14308.92|14228.92|14309.89|14229.89|14309.89|14229.89|14308.77|14228.77|10
1725383280000|2024-09-03 17:08:00|14309.81|14229.81|14309.65|14229.65|14310.03|14230.03|14309.43|14229.43|9
1725383290000|2024-09-03 17:08:10|14309.64|14229.64|14309.96|14229.96|14310.16|14230.16|14309.31|14229.31|9
1725383300000|2024-09-03 17:08:20|14310.09|14230.09|14312.6|14232.6|14312.6|14232.6|14310.09|14230.09|9
1725383310000|2024-09-03 17:08:30|14312.64|14232.64|14316.79|14236.79|14316.79|14236.79|14312.54|14232.54|10
1725383320000|2024-09-03 17:08:40|14316.59|14236.59|14317.71|14237.71|14318.15|14238.15|14316.59|14236.59|10
1725383330000|2024-09-03 17:08:50|14317.19|14237.19|14316.7|14236.7|14317.19|14237.19|14316.05|14236.05|10
1725383340000|2024-09-03 17:09:00|14316.53|14236.53|14315.12|14235.12|14316.53|14236.53|14315.12|14235.12|10
1725383350000|2024-09-03 17:09:10|14314.86|14234.86|14314.12|14234.12|14314.86|14234.86|14313.77|14233.77|10
1725383360000|2024-09-03 17:09:20|14314|14234|14311.76|14231.76|14314|14234|14311.76|14231.76|10
1725383370000|2024-09-03 17:09:30|14311.74|14231.74|14311.12|14231.12|14311.74|14231.74|14311.12|14231.12|10
1725383380000|2024-09-03 17:09:40|14310.74|14230.74|14310.84|14230.84|14310.89|14230.89|14310.05|14230.05|10
1725383390000|2024-09-03 17:09:50|14311.24|14231.24|14312.4|14232.4|14312.42|14232.42|14311.24|14231.24|9
1725383400000|2024-09-03 17:10:00|14312.5|14232.5|14313.92|14233.92|14313.92|14233.92|14312.5|14232.5|10
1725383410000|2024-09-03 17:10:10|14313.91|14233.91|14313.03|14233.03|14313.91|14233.91|14312.97|14232.97|9
1725383420000|2024-09-03 17:10:20|14313.04|14233.04|14315.53|14235.53|14315.53|14235.53|14313.04|14233.04|10
1725383430000|2024-09-03 17:10:30|14315.61|14235.61|14317.14|14237.14|14317.14|14237.14|14315.61|14235.61|9
1725383440000|2024-09-03 17:10:40|14317.23|14237.23|14318.66|14238.66|14318.66|14238.66|14317.22|14237.22|10
1725383450000|2024-09-03 17:10:50|14318.9|14238.9|14317.82|14237.82|14319.03|14239.03|14317.82|14237.82|10
1725383460000|2024-09-03 17:11:00|14317.81|14237.81|14320.48|14240.48|14320.5|14240.5|14317.57|14237.57|10
1725383470000|2024-09-03 17:11:10|14320.51|14240.51|14320.1|14240.1|14320.51|14240.51|14319.31|14239.31|10
1725383480000|2024-09-03 17:11:20|14320.11|14240.11|14318.54|14238.54|14320.15|14240.15|14318.54|14238.54|10
1725383490000|2024-09-03 17:11:30|14318.44|14238.44|14316.73|14236.73|14318.44|14238.44|14316.73|14236.73|10
1725383500000|2024-09-03 17:11:40|14316.29|14236.29|14315.69|14235.69|14316.33|14236.33|14315.46|14235.46|10
1725383510000|2024-09-03 17:11:50|14315.47|14235.47|14315.62|14235.62|14315.71|14235.71|14315.27|14235.27|10
1725383520000|2024-09-03 17:12:00|14315.67|14235.67|14315.41|14235.41|14315.85|14235.85|14314.95|14234.95|10
1725383530000|2024-09-03 17:12:10|14315.53|14235.53|14314.31|14234.31|14315.53|14235.53|14314.31|14234.31|9
1725383540000|2024-09-03 17:12:20|14313.93|14233.93|14314.02|14234.02|14314.02|14234.02|14313.31|14233.31|10
1725383550000|2024-09-03 17:12:30|14314.33|14234.33|14314.33|14234.33|14314.89|14234.89|14314.33|14234.33|10
1725383560000|2024-09-03 17:12:40|14314.45|14234.45|14313.72|14233.72|14314.6|14234.6|14313.07|14233.07|10
1725383570000|2024-09-03 17:12:50|14313.88|14233.88|14312.66|14232.66|14314.01|14234.01|14312.66|14232.66|10
1725383580000|2024-09-03 17:13:00|14312.91|14232.91|14311.4|14231.4|14313.02|14233.02|14311.4|14231.4|10
1725383590000|2024-09-03 17:13:10|14311.21|14231.21|14309.14|14229.14|14311.29|14231.29|14309.11|14229.11|10
1725383600000|2024-09-03 17:13:20|14309.08|14229.08|14307.88|14227.88|14309.11|14229.11|14307.88|14227.88|10
1725383610000|2024-09-03 17:13:30|14306.47|14226.47|14305.99|14225.99|14306.89|14226.89|14305.99|14225.99|10
1725383620000|2024-09-03 17:13:40|14306.38|14226.38|14307.49|14227.49|14307.49|14227.49|14306.02|14226.02|9
1725383630000|2024-09-03 17:13:50|14307.36|14227.36|14307.52|14227.52|14307.55|14227.55|14307.36|14227.36|8
1725383640000|2024-09-03 17:14:00|14307.53|14227.53|14306.41|14226.41|14307.53|14227.53|14306.41|14226.41|8
1725383650000|2024-09-03 17:14:10|14306.39|14226.39|14307.62|14227.62|14307.62|14227.62|14306.36|14226.36|10
1725383660000|2024-09-03 17:14:20|14307.41|14227.41|14307.66|14227.66|14307.72|14227.72|14307.22|14227.22|10
1725383670000|2024-09-03 17:14:30|14307.63|14227.63|14308.29|14228.29|14308.29|14228.29|14307.59|14227.59|9
1725383680000|2024-09-03 17:14:40|14308.31|14228.31|14307.55|14227.55|14308.51|14228.51|14307.55|14227.55|10
1725383690000|2024-09-03 17:14:50|14307.52|14227.52|14307.54|14227.54|14307.54|14227.54|14306.83|14226.83|10
1725383700000|2024-09-03 17:15:00|14307.93|14227.93|14307.97|14227.97|14308.55|14228.55|14307.92|14227.92|9
1725383710000|2024-09-03 17:15:10|14307.98|14227.98|14309.21|14229.21|14309.21|14229.21|14307.98|14227.98|9
1725383720000|2024-09-03 17:15:20|14308.91|14228.91|14311.82|14231.82|14311.82|14231.82|14308.91|14228.91|10
1725383730000|2024-09-03 17:15:30|14312.26|14232.26|14310.6|14230.6|14312.31|14232.31|14310.6|14230.6|10
1725383740000|2024-09-03 17:15:40|14310.57|14230.57|14310.48|14230.48|14310.83|14230.83|14309.89|14229.89|9
1725383750000|2024-09-03 17:15:50|14310.49|14230.49|14310.55|14230.55|14310.55|14230.55|14310.15|14230.15|10
1725383760000|2024-09-03 17:16:00|14310.66|14230.66|14313.1|14233.1|14313.1|14233.1|14310.66|14230.66|10
1725383770000|2024-09-03 17:16:10|14314.37|14234.37|14315.31|14235.31|14315.31|14235.31|14314.37|14234.37|9
1725383780000|2024-09-03 17:16:20|14315.12|14235.12|14315.1|14235.1|14315.27|14235.27|14314.92|14234.92|8
1725383790000|2024-09-03 17:16:30|14315.17|14235.17|14314.56|14234.56|14315.29|14235.29|14314.53|14234.53|9
1725383800000|2024-09-03 17:16:40|14314.49|14234.49|14313.42|14233.42|14314.49|14234.49|14313.42|14233.42|9
1725383810000|2024-09-03 17:16:50|14313.52|14233.52|14313.19|14233.19|14313.78|14233.78|14313.15|14233.15|8
1725383820000|2024-09-03 17:17:00|14313.2|14233.2|14313.01|14233.01|14313.5|14233.5|14312.74|14232.74|10
1725383830000|2024-09-03 17:17:10|14313.63|14233.63|14315.75|14235.75|14315.75|14235.75|14313.63|14233.63|9
1725383840000|2024-09-03 17:17:20|14315.55|14235.55|14316.5|14236.5|14316.57|14236.57|14315.52|14235.52|9
1725383850000|2024-09-03 17:17:30|14316.49|14236.49|14317.88|14237.88|14318.19|14238.19|14316.25|14236.25|10
1725383860000|2024-09-03 17:17:40|14317.89|14237.89|14318.42|14238.42|14318.6|14238.6|14317.89|14237.89|9
1725383870000|2024-09-03 17:17:50|14318.4|14238.4|14320.01|14240.01|14320.01|14240.01|14318.38|14238.38|7
1725383880000|2024-09-03 17:18:00|14320.2|14240.2|14320.11|14240.11|14320.61|14240.61|14320.11|14240.11|10
1725383890000|2024-09-03 17:18:10|14320.18|14240.18|14320.06|14240.06|14320.24|14240.24|14320.06|14240.06|10
1725383900000|2024-09-03 17:18:20|14320.31|14240.31|14318.97|14238.97|14321.08|14241.08|14318.97|14238.97|10
1725383910000|2024-09-03 17:18:30|14319.33|14239.33|14320.04|14240.04|14320.04|14240.04|14319.29|14239.29|10
1725383920000|2024-09-03 17:18:40|14320.07|14240.07|14321.71|14241.71|14321.71|14241.71|14320.07|14240.07|9
1725383930000|2024-09-03 17:18:50|14321.7|14241.7|14321.27|14241.27|14321.75|14241.75|14321.27|14241.27|10
1725383940000|2024-09-03 17:19:00|14321.34|14241.34|14319.45|14239.45|14321.34|14241.34|14319.45|14239.45|10
1725383950000|2024-09-03 17:19:10|14319.35|14239.35|14321.2|14241.2|14321.2|14241.2|14319.35|14239.35|9
1725383960000|2024-09-03 17:19:20|14321.63|14241.63|14321.3|14241.3|14323.91|14243.91|14321.3|14241.3|10
1725383970000|2024-09-03 17:19:30|14321.35|14241.35|14319.92|14239.92|14321.35|14241.35|14319.89|14239.89|10
1725383980000|2024-09-03 17:19:40|14319.79|14239.79|14320.69|14240.69|14320.69|14240.69|14319.78|14239.78|10
1725383990000|2024-09-03 17:19:50|14320.77|14240.77|14321.62|14241.62|14321.62|14241.62|14320.77|14240.77|10
1725384000000|2024-09-03 17:20:00|14321.76|14241.76|14323.15|14243.15|14323.18|14243.18|14321.75|14241.75|10
1725384010000|2024-09-03 17:20:10|14323.17|14243.17|14323.01|14243.01|14324.05|14244.05|14322.82|14242.82|10
1725384020000|2024-09-03 17:20:20|14322.7|14242.7|14323.76|14243.76|14323.79|14243.79|14322.67|14242.67|8
1725384030000|2024-09-03 17:20:30|14324.68|14244.68|14325.8|14245.8|14326.1|14246.1|14324.68|14244.68|10
1725384040000|2024-09-03 17:20:40|14325.66|14245.66|14325.44|14245.44|14325.76|14245.76|14325.44|14245.44|9
1725384050000|2024-09-03 17:20:50|14325.42|14245.42|14325.97|14245.97|14325.97|14245.97|14325.17|14245.17|10
1725384060000|2024-09-03 17:21:00|14325.95|14245.95|14327.25|14247.25|14327.33|14247.33|14325.95|14245.95|10
1725384070000|2024-09-03 17:21:10|14327.53|14247.53|14327.56|14247.56|14328.1|14248.1|14327.53|14247.53|10
1725384080000|2024-09-03 17:21:20|14327.9|14247.9|14328.65|14248.65|14328.7|14248.7|14327.45|14247.45|9
1725384090000|2024-09-03 17:21:30|14328.32|14248.32|14331.66|14251.66|14331.66|14251.66|14328.32|14248.32|9
1725384100000|2024-09-03 17:21:40|14332|14252|14333.52|14253.52|14333.53|14253.53|14332|14252|10
1725384110000|2024-09-03 17:21:50|14333.93|14253.93|14336.07|14256.07|14336.07|14256.07|14333.9|14253.9|8
1725384120000|2024-09-03 17:22:00|14335.87|14255.87|14337.57|14257.57|14337.73|14257.73|14335.87|14255.87|9
1725384130000|2024-09-03 17:22:10|14340.29|14260.29|14341.66|14261.66|14341.66|14261.66|14340.29|14260.29|10
1725384140000|2024-09-03 17:22:20|14341.94|14261.94|14341.46|14261.46|14342.46|14262.46|14341.46|14261.46|10
1725384150000|2024-09-03 17:22:30|14341.24|14261.24|14341.12|14261.12|14341.61|14261.61|14341.09|14261.09|10
1725384160000|2024-09-03 17:22:40|14340.54|14260.54|14340.41|14260.41|14340.65|14260.65|14339.73|14259.73|10
1725384170000|2024-09-03 17:22:50|14340.37|14260.37|14340.14|14260.14|14340.45|14260.45|14339.96|14259.96|9
1725384180000|2024-09-03 17:23:00|14340.01|14260.01|14340.98|14260.98|14340.98|14260.98|14339.57|14259.57|9
1725384190000|2024-09-03 17:23:10|14341.03|14261.03|14342.93|14262.93|14342.93|14262.93|14341.03|14261.03|10
1725384200000|2024-09-03 17:23:20|14343.58|14263.58|14343.08|14263.08|14343.58|14263.58|14342.52|14262.52|6
1725384210000|2024-09-03 17:23:30|14343.74|14263.74|14344.64|14264.64|14344.66|14264.66|14343.74|14263.74|10
1725384220000|2024-09-03 17:23:40|14344.86|14264.86|14344.75|14264.75|14344.98|14264.98|14344.63|14264.63|8
1725384230000|2024-09-03 17:23:50|14344.82|14264.82|14344.96|14264.96|14344.96|14264.96|14344.22|14264.22|10
1725384240000|2024-09-03 17:24:00|14345.17|14265.17|14344.16|14264.16|14345.91|14265.91|14344.01|14264.01|10
1725384250000|2024-09-03 17:24:10|14344.15|14264.15|14343.86|14263.86|14344.15|14264.15|14343.86|14263.86|7
1725384260000|2024-09-03 17:24:20|14343.88|14263.88|14345.58|14265.58|14345.58|14265.58|14343.88|14263.88|9
1725384270000|2024-09-03 17:24:30|14345.61|14265.61|14345.97|14265.97|14346.18|14266.18|14345.61|14265.61|7
1725384280000|2024-09-03 17:24:40|14346.88|14266.88|14348.23|14268.23|14348.23|14268.23|14346.88|14266.88|10
1725384290000|2024-09-03 17:24:50|14348.24|14268.24|14348.61|14268.61|14348.98|14268.98|14348.24|14268.24|10
1725384300000|2024-09-03 17:25:00|14348.6|14268.6|14349.9|14269.9|14349.9|14269.9|14348.29|14268.29|10
1725384310000|2024-09-03 17:25:10|14350.03|14270.03|14351.1|14271.1|14351.1|14271.1|14350.03|14270.03|8
1725384320000|2024-09-03 17:25:20|14350.87|14270.87|14350.46|14270.46|14351.04|14271.04|14350.46|14270.46|9
1725384330000|2024-09-03 17:25:30|14350.36|14270.36|14350.59|14270.59|14351.23|14271.23|14350.36|14270.36|9
1725384340000|2024-09-03 17:25:40|14350.43|14270.43|14351.72|14271.72|14351.72|14271.72|14350.43|14270.43|10
1725384350000|2024-09-03 17:25:50|14351.69|14271.69|14352.31|14272.31|14352.31|14272.31|14351.39|14271.39|9
1725384360000|2024-09-03 17:26:00|14352.36|14272.36|14354.03|14274.03|14354.45|14274.45|14352.36|14272.36|10
1725384370000|2024-09-03 17:26:10|14353.77|14273.77|14354.18|14274.18|14354.26|14274.26|14353.77|14273.77|10
1725384380000|2024-09-03 17:26:20|14354.5|14274.5|14355.03|14275.03|14355.06|14275.06|14354.46|14274.46|10
1725384390000|2024-09-03 17:26:30|14354.8|14274.8|14355.48|14275.48|14355.48|14275.48|14354.61|14274.61|10
1725384400000|2024-09-03 17:26:40|14355.42|14275.42|14358.69|14278.69|14358.69|14278.69|14355.42|14275.42|8
1725384410000|2024-09-03 17:26:50|14358.6|14278.6|14358.33|14278.33|14358.86|14278.86|14358.29|14278.29|9
1725384420000|2024-09-03 17:27:00|14358.35|14278.35|14359.11|14279.11|14359.37|14279.37|14358.35|14278.35|8
1725384430000|2024-09-03 17:27:10|14359.02|14279.02|14359.02|14279.02|14359.33|14279.33|14358.91|14278.91|9
1725384440000|2024-09-03 17:27:20|14359.11|14279.11|14360.23|14280.23|14360.23|14280.23|14359.11|14279.11|7
1725384450000|2024-09-03 17:27:30|14360.42|14280.42|14361.63|14281.63|14361.63|14281.63|14360.42|14280.42|10
1725384460000|2024-09-03 17:27:40|14361.45|14281.45|14364.32|14284.32|14364.69|14284.69|14361.45|14281.45|10
1725384470000|2024-09-03 17:27:50|14364.35|14284.35|14366.18|14286.18|14366.24|14286.24|14364.35|14284.35|10
1725384480000|2024-09-03 17:28:00|14366.22|14286.22|14366.84|14286.84|14366.86|14286.86|14366.22|14286.22|9
1725384490000|2024-09-03 17:28:10|14367.05|14287.05|14369.28|14289.28|14369.53|14289.53|14367.05|14287.05|9
1725384500000|2024-09-03 17:28:20|14369.04|14289.04|14369.48|14289.48|14369.5|14289.5|14369.04|14289.04|10
1725384510000|2024-09-03 17:28:30|14369.62|14289.62|14369.59|14289.59|14370.19|14290.19|14369.59|14289.59|10
1725384520000|2024-09-03 17:28:40|14370.54|14290.54|14370.91|14290.91|14371.19|14291.19|14370.54|14290.54|10
1725384530000|2024-09-03 17:28:50|14371.46|14291.46|14377.28|14297.28|14377.75|14297.75|14371.46|14291.46|10
1725384540000|2024-09-03 17:29:00|14377.04|14297.04|14375.82|14295.82|14377.04|14297.04|14375.21|14295.21|10
1725384550000|2024-09-03 17:29:10|14375.87|14295.87|14374.16|14294.16|14375.87|14295.87|14374.09|14294.09|9
1725384560000|2024-09-03 17:29:20|14373.76|14293.76|14373.29|14293.29|14373.77|14293.77|14373.18|14293.18|8
1725384570000|2024-09-03 17:29:30|14373.37|14293.37|14374.52|14294.52|14374.52|14294.52|14373.37|14293.37|9
1725384580000|2024-09-03 17:29:40|14374.49|14294.49|14375.3|14295.3|14375.3|14295.3|14373.85|14293.85|8
1725384590000|2024-09-03 17:29:50|14374.47|14294.47|14374.71|14294.71|14375.16|14295.16|14374.45|14294.45|9
1725384600000|2024-09-03 17:30:00|14374.73|14294.73|14378.41|14298.41|14378.41|14298.41|14374.62|14294.62|10
1725384610000|2024-09-03 17:30:10|14378.59|14298.59|14381.91|14301.91|14381.91|14301.91|14378.59|14298.59|10
1725384620000|2024-09-03 17:30:20|14381.94|14301.94|14381.8|14301.8|14382.61|14302.61|14381.31|14301.31|10
1725384630000|2024-09-03 17:30:30|14381.72|14301.72|14383.79|14303.79|14383.79|14303.79|14381.53|14301.53|10
1725384640000|2024-09-03 17:30:40|14384.01|14304.01|14385.47|14305.47|14385.47|14305.47|14383.89|14303.89|10
1725384650000|2024-09-03 17:30:50|14385.57|14305.57|14388.4|14308.4|14388.4|14308.4|14385.52|14305.52|10
1725384660000|2024-09-03 17:31:00|14388.58|14308.58|14395.22|14315.22|14395.22|14315.22|14388.58|14308.58|10
1725384670000|2024-09-03 17:31:10|14395.9|14315.9|14398.49|14318.49|14399.28|14319.28|14395.47|14315.47|9
1725384680000|2024-09-03 17:31:20|14398.34|14318.34|14396.44|14316.44|14398.34|14318.34|14396.44|14316.44|9
1725384690000|2024-09-03 17:31:30|14395.6|14315.6|14394.11|14314.11|14395.6|14315.6|14394.06|14314.06|10
1725384700000|2024-09-03 17:31:40|14394.26|14314.26|14393.21|14313.21|14394.42|14314.42|14393.21|14313.21|10
1725384710000|2024-09-03 17:31:50|14393.2|14313.2|14390.77|14310.77|14393.24|14313.24|14390.77|14310.77|10
1725384720000|2024-09-03 17:32:00|14390.79|14310.79|14386.98|14306.98|14390.79|14310.79|14386.62|14306.62|10
1725384730000|2024-09-03 17:32:10|14387.26|14307.26|14386.81|14306.81|14387.56|14307.56|14386.71|14306.71|9
1725384740000|2024-09-03 17:32:20|14386.89|14306.89|14383.13|14303.13|14386.89|14306.89|14383.02|14303.02|10
1725384750000|2024-09-03 17:32:30|14383.05|14303.05|14381.24|14301.24|14383.05|14303.05|14381.22|14301.22|8
1725384760000|2024-09-03 17:32:40|14381.22|14301.22|14378.76|14298.76|14381.22|14301.22|14378.76|14298.76|10
1725384770000|2024-09-03 17:32:50|14378.79|14298.79|14378.92|14298.92|14378.92|14298.92|14378.57|14298.57|10
1725384780000|2024-09-03 17:33:00|14379.01|14299.01|14379.14|14299.14|14379.54|14299.54|14379|14299|10
1725384790000|2024-09-03 17:33:10|14378.95|14298.95|14378.24|14298.24|14378.95|14298.95|14377.4|14297.4|10
1725384800000|2024-09-03 17:33:20|14378.59|14298.59|14377.12|14297.12|14378.59|14298.59|14377.12|14297.12|9
1725384810000|2024-09-03 17:33:30|14377.17|14297.17|14377.03|14297.03|14378.1|14298.1|14377.03|14297.03|9
1725384820000|2024-09-03 17:33:40|14377.16|14297.16|14376.07|14296.07|14377.19|14297.19|14376.07|14296.07|10
1725384830000|2024-09-03 17:33:50|14376.13|14296.13|14375.27|14295.27|14376.13|14296.13|14375.27|14295.27|9
1725384840000|2024-09-03 17:34:00|14375.01|14295.01|14375.11|14295.11|14375.11|14295.11|14374.88|14294.88|10
1725384850000|2024-09-03 17:34:10|14375.03|14295.03|14374.44|14294.44|14375.18|14295.18|14374.25|14294.25|9
1725384860000|2024-09-03 17:34:20|14374.49|14294.49|14372.31|14292.31|14375.03|14295.03|14372.31|14292.31|10
1725384870000|2024-09-03 17:34:30|14372.3|14292.3|14370.55|14290.55|14372.3|14292.3|14370.55|14290.55|10
1725384880000|2024-09-03 17:34:40|14370.33|14290.33|14369.76|14289.76|14370.34|14290.34|14369.23|14289.23|9
1725384890000|2024-09-03 17:34:50|14370.19|14290.19|14367.62|14287.62|14370.19|14290.19|14367.62|14287.62|9
1725384900000|2024-09-03 17:35:00|14368.1|14288.1|14370|14290|14370|14290|14368.1|14288.1|10
1725384910000|2024-09-03 17:35:10|14370.12|14290.12|14369.59|14289.59|14370.12|14290.12|14369.09|14289.09|9
1725384920000|2024-09-03 17:35:20|14369.76|14289.76|14368.46|14288.46|14369.76|14289.76|14368.37|14288.37|7
1725384930000|2024-09-03 17:35:30|14367.82|14287.82|14362.7|14282.7|14367.82|14287.82|14362.7|14282.7|10
1725384940000|2024-09-03 17:35:40|14362.89|14282.89|14357.46|14277.46|14362.89|14282.89|14357.46|14277.46|10
1725384950000|2024-09-03 17:35:50|14357.44|14277.44|14358.21|14278.21|14358.21|14278.21|14356.72|14276.72|9
1725384960000|2024-09-03 17:36:00|14358.29|14278.29|14357.12|14277.12|14358.29|14278.29|14357.12|14277.12|9
1725384970000|2024-09-03 17:36:10|14357.14|14277.14|14354.84|14274.84|14357.14|14277.14|14354.7|14274.7|10
1725384980000|2024-09-03 17:36:20|14354.94|14274.94|14351.6|14271.6|14354.94|14274.94|14351.38|14271.38|9
1725384990000|2024-09-03 17:36:30|14351.24|14271.24|14351.11|14271.11|14351.32|14271.32|14350.61|14270.61|9
1725385000000|2024-09-03 17:36:40|14351.09|14271.09|14351.23|14271.23|14351.44|14271.44|14351.02|14271.02|10
1725385010000|2024-09-03 17:36:50|14351.24|14271.24|14351.43|14271.43|14351.43|14271.43|14350.98|14270.98|8
1725385020000|2024-09-03 17:37:00|14351.52|14271.52|14352.98|14272.98|14352.98|14272.98|14351.52|14271.52|10
1725385030000|2024-09-03 17:37:10|14352.94|14272.94|14352.31|14272.31|14352.94|14272.94|14351.88|14271.88|10
1725385040000|2024-09-03 17:37:20|14352.32|14272.32|14352.03|14272.03|14352.34|14272.34|14351.85|14271.85|10
1725385050000|2024-09-03 17:37:30|14351.98|14271.98|14352.31|14272.31|14352.31|14272.31|14351.38|14271.38|10
1725385060000|2024-09-03 17:37:40|14352.22|14272.22|14353.25|14273.25|14353.25|14273.25|14352.21|14272.21|9
1725385070000|2024-09-03 17:37:50|14353.29|14273.29|14353.82|14273.82|14353.87|14273.87|14353.29|14273.29|10
1725385080000|2024-09-03 17:38:00|14353.72|14273.72|14354.47|14274.47|14354.47|14274.47|14353.72|14273.72|10
1725385090000|2024-09-03 17:38:10|14355.04|14275.04|14354.37|14274.37|14355.04|14275.04|14354.37|14274.37|9
1725385100000|2024-09-03 17:38:20|14354.42|14274.42|14355.28|14275.28|14355.34|14275.34|14354.42|14274.42|9
1725385110000|2024-09-03 17:38:30|14355.33|14275.33|14357.62|14277.62|14357.62|14277.62|14355.33|14275.33|10
1725385120000|2024-09-03 17:38:40|14357.76|14277.76|14357.36|14277.36|14357.76|14277.76|14357.32|14277.32|7
1725385130000|2024-09-03 17:38:50|14357.67|14277.67|14360.94|14280.94|14360.94|14280.94|14357.67|14277.67|10
1725385140000|2024-09-03 17:39:00|14361.05|14281.05|14361.72|14281.72|14361.94|14281.94|14360.92|14280.92|10
1725385150000|2024-09-03 17:39:10|14361.82|14281.82|14361.96|14281.96|14362.07|14282.07|14361.52|14281.52|8
1725385160000|2024-09-03 17:39:20|14362|14282|14362.23|14282.23|14362.28|14282.28|14361.95|14281.95|8
1725385170000|2024-09-03 17:39:30|14362.17|14282.17|14364.19|14284.19|14364.19|14284.19|14362.13|14282.13|10
1725385180000|2024-09-03 17:39:40|14364.21|14284.21|14364.9|14284.9|14364.91|14284.91|14364.15|14284.15|10
1725385190000|2024-09-03 17:39:50|14364.65|14284.65|14366.14|14286.14|14366.14|14286.14|14364.64|14284.64|10
1725385200000|2024-09-03 17:40:00|14366.21|14286.21|14365.62|14285.62|14366.21|14286.21|14365.36|14285.36|10
1725385210000|2024-09-03 17:40:10|14365.54|14285.54|14364.92|14284.92|14365.85|14285.85|14364.92|14284.92|10
1725385220000|2024-09-03 17:40:20|14364.64|14284.64|14363.45|14283.45|14364.64|14284.64|14363.45|14283.45|7
1725385230000|2024-09-03 17:40:30|14363.36|14283.36|14361.67|14281.67|14363.36|14283.36|14361.44|14281.44|10
1725385240000|2024-09-03 17:40:40|14361.56|14281.56|14363.48|14283.48|14363.51|14283.51|14361.27|14281.27|9
1725385250000|2024-09-03 17:40:50|14363.47|14283.47|14362.96|14282.96|14363.47|14283.47|14362.96|14282.96|10
1725385260000|2024-09-03 17:41:00|14363.03|14283.03|14363.75|14283.75|14363.75|14283.75|14363.03|14283.03|8
1725385270000|2024-09-03 17:41:10|14363.62|14283.62|14364.86|14284.86|14365.29|14285.29|14363.62|14283.62|9
1725385280000|2024-09-03 17:41:20|14364.77|14284.77|14365.94|14285.94|14365.94|14285.94|14364.69|14284.69|10
1725385290000|2024-09-03 17:41:30|14368.45|14288.45|14367.11|14287.11|14368.45|14288.45|14366.98|14286.98|10
1725385300000|2024-09-03 17:41:40|14367.16|14287.16|14367.19|14287.19|14367.54|14287.54|14367.16|14287.16|9
1725385310000|2024-09-03 17:41:50|14367.17|14287.17|14365.97|14285.97|14367.86|14287.86|14365.97|14285.97|10
1725385320000|2024-09-03 17:42:00|14366.07|14286.07|14366.71|14286.71|14366.71|14286.71|14366.07|14286.07|9
1725385330000|2024-09-03 17:42:10|14366.52|14286.52|14367.11|14287.11|14367.11|14287.11|14366.49|14286.49|8
1725385340000|2024-09-03 17:42:20|14367.45|14287.45|14367.15|14287.15|14367.69|14287.69|14367.15|14287.15|8
1725385350000|2024-09-03 17:42:30|14367.19|14287.19|14366.82|14286.82|14367.22|14287.22|14366.82|14286.82|7
1725385360000|2024-09-03 17:42:40|14366.69|14286.69|14367.61|14287.61|14367.61|14287.61|14366.67|14286.67|10
1725385370000|2024-09-03 17:42:50|14367.99|14287.99|14368.37|14288.37|14368.37|14288.37|14367.99|14287.99|9
1725385380000|2024-09-03 17:43:00|14367.95|14287.95|14369.42|14289.42|14369.42|14289.42|14367.95|14287.95|9
1725385390000|2024-09-03 17:43:10|14369.44|14289.44|14369.08|14289.08|14370.83|14290.83|14369.08|14289.08|10
1725385400000|2024-09-03 17:43:20|14369.26|14289.26|14367.64|14287.64|14369.26|14289.26|14367.62|14287.62|10
1725385410000|2024-09-03 17:43:30|14367.63|14287.63|14368.13|14288.13|14368.13|14288.13|14367.57|14287.57|10
1725385420000|2024-09-03 17:43:40|14368.12|14288.12|14368.2|14288.2|14368.2|14288.2|14367.82|14287.82|8
1725385430000|2024-09-03 17:43:50|14368.21|14288.21|14367.11|14287.11|14368.85|14288.85|14367.11|14287.11|10
1725385440000|2024-09-03 17:44:00|14367.01|14287.01|14366.98|14286.98|14367.19|14287.19|14366.97|14286.97|8
1725385450000|2024-09-03 17:44:10|14367.15|14287.15|14367.34|14287.34|14367.34|14287.34|14366.92|14286.92|9
1725385460000|2024-09-03 17:44:20|14367.43|14287.43|14365.99|14285.99|14367.47|14287.47|14365.99|14285.99|9
1725385470000|2024-09-03 17:44:30|14366.22|14286.22|14366.25|14286.25|14366.25|14286.25|14366.19|14286.19|9
1725385480000|2024-09-03 17:44:40|14366.17|14286.17|14366.31|14286.31|14366.31|14286.31|14366.15|14286.15|8
1725385490000|2024-09-03 17:44:50|14366.26|14286.26|14363.69|14283.69|14366.26|14286.26|14363.69|14283.69|10
1725385500000|2024-09-03 17:45:00|14363.68|14283.68|14361.91|14281.91|14363.68|14283.68|14361.77|14281.77|10
1725385510000|2024-09-03 17:45:10|14362.13|14282.13|14362.57|14282.57|14362.57|14282.57|14362.13|14282.13|9
1725385520000|2024-09-03 17:45:20|14362.55|14282.55|14363.87|14283.87|14364.83|14284.83|14362.55|14282.55|10
1725385530000|2024-09-03 17:45:30|14364.01|14284.01|14363.75|14283.75|14364.02|14284.02|14363.57|14283.57|9
1725385540000|2024-09-03 17:45:40|14363.44|14283.44|14362.83|14282.83|14363.44|14283.44|14362.71|14282.71|7
1725385550000|2024-09-03 17:45:50|14362.81|14282.81|14362.29|14282.29|14362.81|14282.81|14362.11|14282.11|6
1725385560000|2024-09-03 17:46:00|14362.28|14282.28|14361.89|14281.89|14362.28|14282.28|14361.81|14281.81|5
1725385570000|2024-09-03 17:46:10|14361.82|14281.82|14360.45|14280.45|14362.11|14282.11|14360.45|14280.45|10
1725385580000|2024-09-03 17:46:20|14360.17|14280.17|14358.63|14278.63|14360.79|14280.79|14358.63|14278.63|8
1725385590000|2024-09-03 17:46:30|14358.62|14278.62|14359.67|14279.67|14359.67|14279.67|14358.61|14278.61|8
1725385600000|2024-09-03 17:46:40|14359.68|14279.68|14360.74|14280.74|14360.74|14280.74|14359.58|14279.58|10
1725385610000|2024-09-03 17:46:50|14360.84|14280.84|14360.91|14280.91|14360.91|14280.91|14359.79|14279.79|10
1725385620000|2024-09-03 17:47:00|14360.92|14280.92|14361.36|14281.36|14361.36|14281.36|14360.92|14280.92|9
1725385630000|2024-09-03 17:47:10|14361.37|14281.37|14358.16|14278.16|14361.37|14281.37|14358.16|14278.16|10
1725385640000|2024-09-03 17:47:20|14358.1|14278.1|14357.37|14277.37|14358.1|14278.1|14357.07|14277.07|10
1725385650000|2024-09-03 17:47:30|14357.2|14277.2|14357.34|14277.34|14357.37|14277.37|14357.06|14277.06|10
1725385660000|2024-09-03 17:47:40|14356.85|14276.85|14356.84|14276.84|14357.13|14277.13|14356.68|14276.68|9
1725385670000|2024-09-03 17:47:50|14356.75|14276.75|14354.99|14274.99|14356.75|14276.75|14354.99|14274.99|8
1725385680000|2024-09-03 17:48:00|14355|14275|14356.13|14276.13|14356.13|14276.13|14354.98|14274.98|7
1725385690000|2024-09-03 17:48:10|14356.52|14276.52|14358.38|14278.38|14358.49|14278.49|14356.52|14276.52|9
1725385700000|2024-09-03 17:48:20|14358.41|14278.41|14358.91|14278.91|14358.98|14278.98|14358.41|14278.41|10
1725385710000|2024-09-03 17:48:30|14358.88|14278.88|14358.7|14278.7|14358.95|14278.95|14358.7|14278.7|8
1725385720000|2024-09-03 17:48:40|14358.71|14278.71|14360.1|14280.1|14360.1|14280.1|14358.59|14278.59|10
1725385730000|2024-09-03 17:48:50|14360.79|14280.79|14361.82|14281.82|14361.83|14281.83|14360.58|14280.58|9
1725385740000|2024-09-03 17:49:00|14361.65|14281.65|14362.75|14282.75|14362.75|14282.75|14361.53|14281.53|9
1725385750000|2024-09-03 17:49:10|14362.71|14282.71|14361.89|14281.89|14362.71|14282.71|14361.88|14281.88|10
1725385760000|2024-09-03 17:49:20|14361.84|14281.84|14362.76|14282.76|14363.17|14283.17|14361.84|14281.84|10
1725385770000|2024-09-03 17:49:30|14362.84|14282.84|14362.7|14282.7|14362.84|14282.84|14362.3|14282.3|10
1725385780000|2024-09-03 17:49:40|14362.8|14282.8|14362.82|14282.82|14362.84|14282.84|14362.68|14282.68|8
1725385790000|2024-09-03 17:49:50|14362.66|14282.66|14363.47|14283.47|14363.47|14283.47|14362.34|14282.34|7
1725385800000|2024-09-03 17:50:00|14363.56|14283.56|14363.21|14283.21|14363.74|14283.74|14363.21|14283.21|8
1725385810000|2024-09-03 17:50:10|14363.13|14283.13|14362.59|14282.59|14363.13|14283.13|14362.59|14282.59|8
1725385820000|2024-09-03 17:50:20|14362.62|14282.62|14362.83|14282.83|14362.84|14282.84|14362.62|14282.62|9
1725385830000|2024-09-03 17:50:30|14362.84|14282.84|14362.84|14282.84|14363.18|14283.18|14362.69|14282.69|9
1725385840000|2024-09-03 17:50:40|14363.07|14283.07|14363.71|14283.71|14363.72|14283.72|14363.07|14283.07|8
1725385850000|2024-09-03 17:50:50|14363.69|14283.69|14364.52|14284.52|14364.52|14284.52|14363.67|14283.67|8
1725385860000|2024-09-03 17:51:00|14364.87|14284.87|14366.39|14286.39|14366.39|14286.39|14364.86|14284.86|10
1725385870000|2024-09-03 17:51:10|14366.95|14286.95|14366.79|14286.79|14368.36|14288.36|14366.79|14286.79|9
1725385880000|2024-09-03 17:51:20|14366.77|14286.77|14367.45|14287.45|14367.45|14287.45|14366.06|14286.06|9
1725385890000|2024-09-03 17:51:30|14367.33|14287.33|14366.65|14286.65|14367.33|14287.33|14366.05|14286.05|9
1725385900000|2024-09-03 17:51:40|14366.52|14286.52|14367.41|14287.41|14367.44|14287.44|14366.52|14286.52|9
1725385910000|2024-09-03 17:51:50|14367.16|14287.16|14364.9|14284.9|14367.16|14287.16|14364.9|14284.9|9
1725385920000|2024-09-03 17:52:00|14364.84|14284.84|14364.12|14284.12|14364.84|14284.84|14364.12|14284.12|10
1725385930000|2024-09-03 17:52:10|14363.64|14283.64|14360.23|14280.23|14363.64|14283.64|14360.23|14280.23|9
1725385940000|2024-09-03 17:52:20|14360.29|14280.29|14360.96|14280.96|14361.05|14281.05|14360.29|14280.29|10
1725385950000|2024-09-03 17:52:30|14361.3|14281.3|14360.82|14280.82|14361.3|14281.3|14360.75|14280.75|8
1725385960000|2024-09-03 17:52:40|14360.97|14280.97|14360.07|14280.07|14361.02|14281.02|14360|14280|10
1725385970000|2024-09-03 17:52:50|14360.03|14280.03|14359.69|14279.69|14360.03|14280.03|14359.25|14279.25|9
1725385980000|2024-09-03 17:53:00|14359.73|14279.73|14356.79|14276.79|14359.73|14279.73|14356.46|14276.46|10
1725385990000|2024-09-03 17:53:10|14356.73|14276.73|14356.22|14276.22|14356.73|14276.73|14356.22|14276.22|10
1725386000000|2024-09-03 17:53:20|14356.21|14276.21|14355.14|14275.14|14356.21|14276.21|14354.97|14274.97|10
1725386010000|2024-09-03 17:53:30|14355.03|14275.03|14353.81|14273.81|14355.03|14275.03|14353.69|14273.69|10
1725386020000|2024-09-03 17:53:40|14353.23|14273.23|14350.26|14270.26|14353.72|14273.72|14350.26|14270.26|10
1725386030000|2024-09-03 17:53:50|14350.38|14270.38|14346.88|14266.88|14350.46|14270.46|14346.88|14266.88|10
1725386040000|2024-09-03 17:54:00|14346.81|14266.81|14347.49|14267.49|14347.5|14267.5|14346.78|14266.78|9
1725386050000|2024-09-03 17:54:10|14347.41|14267.41|14347.4|14267.4|14347.48|14267.48|14347.24|14267.24|9
1725386060000|2024-09-03 17:54:20|14347.54|14267.54|14347.26|14267.26|14348.44|14268.44|14347.26|14267.26|10
1725386070000|2024-09-03 17:54:30|14346.5|14266.5|14344.54|14264.54|14346.87|14266.87|14344.54|14264.54|9
1725386080000|2024-09-03 17:54:40|14344.73|14264.73|14344.6|14264.6|14345|14265|14344.3|14264.3|8
1725386090000|2024-09-03 17:54:50|14344.7|14264.7|14344.44|14264.44|14344.7|14264.7|14344.43|14264.43|7
1725386100000|2024-09-03 17:55:00|14344.42|14264.42|14342.58|14262.58|14344.42|14264.42|14342.17|14262.17|10
1725386110000|2024-09-03 17:55:10|14342.96|14262.96|14343.17|14263.17|14343.17|14263.17|14342.4|14262.4|10
1725386120000|2024-09-03 17:55:20|14344.08|14264.08|14344.14|14264.14|14344.27|14264.27|14344.01|14264.01|10
1725386130000|2024-09-03 17:55:30|14343.82|14263.82|14343.31|14263.31|14343.94|14263.94|14343.31|14263.31|9
1725386140000|2024-09-03 17:55:40|14342.94|14262.94|14342.05|14262.05|14342.94|14262.94|14342.05|14262.05|9
1725386150000|2024-09-03 17:55:50|14342.02|14262.02|14341.94|14261.94|14342.15|14262.15|14341.83|14261.83|8
1725386160000|2024-09-03 17:56:00|14341.96|14261.96|14341.93|14261.93|14341.96|14261.96|14341.73|14261.73|10
1725386170000|2024-09-03 17:56:10|14341.97|14261.97|14338.23|14258.23|14341.97|14261.97|14338.23|14258.23|10
1725386180000|2024-09-03 17:56:20|14338.01|14258.01|14337.3|14257.3|14338.11|14258.11|14337.3|14257.3|10
1725386190000|2024-09-03 17:56:30|14337.04|14257.04|14336.74|14256.74|14337.12|14257.12|14336.74|14256.74|10
1725386200000|2024-09-03 17:56:40|14336.25|14256.25|14331.12|14251.12|14336.25|14256.25|14331.12|14251.12|10
1725386210000|2024-09-03 17:56:50|14330.15|14250.15|14327.55|14247.55|14330.15|14250.15|14327.3|14247.3|9
1725386220000|2024-09-03 17:57:00|14327.67|14247.67|14326.74|14246.74|14327.86|14247.86|14326.74|14246.74|10
1725386230000|2024-09-03 17:57:10|14326.86|14246.86|14328.79|14248.79|14328.79|14248.79|14326.86|14246.86|10
1725386240000|2024-09-03 17:57:20|14328.83|14248.83|14328.43|14248.43|14328.87|14248.87|14328.29|14248.29|9
1725386250000|2024-09-03 17:57:30|14328.46|14248.46|14327.47|14247.47|14328.79|14248.79|14327.38|14247.38|8
1725386260000|2024-09-03 17:57:40|14327.48|14247.48|14327.5|14247.5|14327.51|14247.51|14327.06|14247.06|9
1725386270000|2024-09-03 17:57:50|14327.47|14247.47|14325.78|14245.78|14327.47|14247.47|14325.77|14245.77|9
1725386280000|2024-09-03 17:58:00|14325.73|14245.73|14322.55|14242.55|14325.85|14245.85|14322.36|14242.36|9
1725386290000|2024-09-03 17:58:10|14322.28|14242.28|14320.55|14240.55|14322.44|14242.44|14320.55|14240.55|8
1725386300000|2024-09-03 17:58:20|14320.26|14240.26|14317.55|14237.55|14320.26|14240.26|14317.27|14237.27|10
1725386310000|2024-09-03 17:58:30|14317.61|14237.61|14318.55|14238.55|14319.16|14239.16|14317.59|14237.59|9
1725386320000|2024-09-03 17:58:40|14318.35|14238.35|14319.86|14239.86|14319.86|14239.86|14318.2|14238.2|10
1725386330000|2024-09-03 17:58:50|14319.88|14239.88|14318.92|14238.92|14320.31|14240.31|14318.69|14238.69|10
1725386340000|2024-09-03 17:59:00|14318.99|14238.99|14317.74|14237.74|14319.12|14239.12|14317.74|14237.74|8
1725386350000|2024-09-03 17:59:10|14317.41|14237.41|14313.65|14233.65|14317.41|14237.41|14313.65|14233.65|9
1725386360000|2024-09-03 17:59:20|14312.99|14232.99|14311.98|14231.98|14313.07|14233.07|14311.98|14231.98|10
1725386370000|2024-09-03 17:59:30|14311.87|14231.87|14312.1|14232.1|14312.1|14232.1|14311.63|14231.63|9
1725386380000|2024-09-03 17:59:40|14311.94|14231.94|14310.17|14230.17|14311.94|14231.94|14310.17|14230.17|10
1725386390000|2024-09-03 17:59:50|14309.99|14229.99|14311.04|14231.04|14311.04|14231.04|14309.55|14229.55|9
1725386400000|2024-09-03 18:00:00|14310.3|14230.3|14307|14227|14310.43|14230.43|14306.89|14226.89|10
1725386410000|2024-09-03 18:00:10|14306.72|14226.72|14306.93|14226.93|14306.93|14226.93|14306.26|14226.26|9
1725386420000|2024-09-03 18:00:20|14307.25|14227.25|14306.43|14226.43|14307.47|14227.47|14306.43|14226.43|8
1725386430000|2024-09-03 18:00:30|14305.85|14225.85|14305.85|14225.85|14306.23|14226.23|14305.56|14225.56|10
1725386440000|2024-09-03 18:00:40|14305.84|14225.84|14305.55|14225.55|14305.84|14225.84|14305.45|14225.45|9
1725386450000|2024-09-03 18:00:50|14305.61|14225.61|14305|14225|14305.87|14225.87|14305|14225|10
1725386460000|2024-09-03 18:01:00|14305.17|14225.17|14304.85|14224.85|14305.17|14225.17|14304.82|14224.82|9
1725386470000|2024-09-03 18:01:10|14304.84|14224.84|14304.07|14224.07|14304.84|14224.84|14304.07|14224.07|9
1725386480000|2024-09-03 18:01:20|14303.99|14223.99|14302.69|14222.69|14304.13|14224.13|14302.69|14222.69|10
1725386490000|2024-09-03 18:01:30|14302.64|14222.64|14302.88|14222.88|14302.88|14222.88|14302.34|14222.34|10
1725386500000|2024-09-03 18:01:40|14302.9|14222.9|14303.91|14223.91|14303.91|14223.91|14302.57|14222.57|10
1725386510000|2024-09-03 18:01:50|14303.97|14223.97|14302.56|14222.56|14303.99|14223.99|14302.4|14222.4|10
1725386520000|2024-09-03 18:02:00|14301.87|14221.87|14298.12|14218.12|14301.87|14221.87|14298.12|14218.12|10
1725386530000|2024-09-03 18:02:10|14297.91|14217.91|14295.48|14215.48|14297.95|14217.95|14295.48|14215.48|10
1725386540000|2024-09-03 18:02:20|14295.06|14215.06|14293.47|14213.47|14295.06|14215.06|14292.6|14212.6|10
1725386550000|2024-09-03 18:02:30|14293.94|14213.94|14293.82|14213.82|14294.21|14214.21|14293.68|14213.68|10
1725386560000|2024-09-03 18:02:40|14293.83|14213.83|14294.95|14214.95|14294.95|14214.95|14293.83|14213.83|10
1725386570000|2024-09-03 18:02:50|14294.39|14214.39|14292.87|14212.87|14294.39|14214.39|14292.87|14212.87|9
1725386580000|2024-09-03 18:03:00|14293.01|14213.01|14290.97|14210.97|14293.04|14213.04|14290.97|14210.97|10
1725386590000|2024-09-03 18:03:10|14291.11|14211.11|14291|14211|14291.28|14211.28|14290.72|14210.72|10
1725386600000|2024-09-03 18:03:20|14290.99|14210.99|14289.84|14209.84|14290.99|14210.99|14289.84|14209.84|10
1725386610000|2024-09-03 18:03:30|14289.72|14209.72|14290.33|14210.33|14290.97|14210.97|14289.72|14209.72|9
1725386620000|2024-09-03 18:03:40|14290.2|14210.2|14288.5|14208.5|14290.35|14210.35|14288.5|14208.5|10
1725386630000|2024-09-03 18:03:50|14288.52|14208.52|14287.4|14207.4|14288.52|14208.52|14287.22|14207.22|8
1725386640000|2024-09-03 18:04:00|14287.36|14207.36|14286.37|14206.37|14287.61|14207.61|14286.37|14206.37|10
1725386650000|2024-09-03 18:04:10|14286.24|14206.24|14280.68|14200.68|14286.24|14206.24|14280.68|14200.68|10
1725386660000|2024-09-03 18:04:20|14280.16|14200.16|14279.65|14199.65|14280.53|14200.53|14279.65|14199.65|10
1725386670000|2024-09-03 18:04:30|14279.7|14199.7|14278.03|14198.03|14279.84|14199.84|14278.03|14198.03|10
1725386680000|2024-09-03 18:04:40|14277.94|14197.94|14279.63|14199.63|14279.63|14199.63|14277.94|14197.94|9
1725386690000|2024-09-03 18:04:50|14279.58|14199.58|14277.78|14197.78|14279.58|14199.58|14277.78|14197.78|9
1725386700000|2024-09-03 18:05:00|14277.48|14197.48|14278.63|14198.63|14278.86|14198.86|14277.48|14197.48|10
1725386710000|2024-09-03 18:05:10|14278.94|14198.94|14279.32|14199.32|14279.32|14199.32|14278.75|14198.75|9
1725386720000|2024-09-03 18:05:20|14279.85|14199.85|14279.63|14199.63|14280.18|14200.18|14279.63|14199.63|10
1725386730000|2024-09-03 18:05:30|14280.29|14200.29|14279.35|14199.35|14280.55|14200.55|14279.24|14199.24|10
1725386740000|2024-09-03 18:05:40|14279.38|14199.38|14278.02|14198.02|14279.38|14199.38|14278.02|14198.02|10
1725386750000|2024-09-03 18:05:50|14277.82|14197.82|14277.32|14197.32|14278.04|14198.04|14277.31|14197.31|9
1725386760000|2024-09-03 18:06:00|14277.35|14197.35|14278.09|14198.09|14278.09|14198.09|14277.35|14197.35|10
1725386770000|2024-09-03 18:06:10|14278.36|14198.36|14278.29|14198.29|14279|14199|14278.02|14198.02|10
1725386780000|2024-09-03 18:06:20|14276.96|14196.96|14278.82|14198.82|14278.82|14198.82|14276.06|14196.06|10
1725386790000|2024-09-03 18:06:30|14278.78|14198.78|14277.15|14197.15|14279.27|14199.27|14276.87|14196.87|10
1725386800000|2024-09-03 18:06:40|14277.01|14197.01|14277.78|14197.78|14278.81|14198.81|14277.01|14197.01|9
1725386810000|2024-09-03 18:06:50|14277.42|14197.42|14278.13|14198.13|14278.13|14198.13|14276.45|14196.45|10
1725386820000|2024-09-03 18:07:00|14278.11|14198.11|14280.02|14200.02|14280.02|14200.02|14278.11|14198.11|10
1725386830000|2024-09-03 18:07:10|14280.49|14200.49|14281.42|14201.42|14281.47|14201.47|14280.49|14200.49|10
1725386840000|2024-09-03 18:07:20|14281.7|14201.7|14281.25|14201.25|14282.42|14202.42|14281.25|14201.25|9
1725386850000|2024-09-03 18:07:30|14281.32|14201.32|14282.42|14202.42|14282.9|14202.9|14281.32|14201.32|10
1725386860000|2024-09-03 18:07:40|14282.66|14202.66|14281.59|14201.59|14282.77|14202.77|14281.59|14201.59|10
1725386870000|2024-09-03 18:07:50|14281.54|14201.54|14281.9|14201.9|14282.01|14202.01|14281.54|14201.54|10
1725386880000|2024-09-03 18:08:00|14281.55|14201.55|14281.19|14201.19|14281.73|14201.73|14281.12|14201.12|10
1725386890000|2024-09-03 18:08:10|14281.22|14201.22|14283.19|14203.19|14283.19|14203.19|14281.22|14201.22|10
1725386900000|2024-09-03 18:08:20|14283.28|14203.28|14284.39|14204.39|14284.39|14204.39|14283.28|14203.28|10
1725386910000|2024-09-03 18:08:30|14284.71|14204.71|14285.27|14205.27|14285.27|14205.27|14284.71|14204.71|6
1725386920000|2024-09-03 18:08:40|14285.34|14205.34|14286.43|14206.43|14286.44|14206.44|14285.34|14205.34|10
1725386930000|2024-09-03 18:08:50|14286.42|14206.42|14286.68|14206.68|14286.74|14206.74|14286.27|14206.27|6
1725386940000|2024-09-03 18:09:00|14286.74|14206.74|14286.22|14206.22|14286.93|14206.93|14286.15|14206.15|10
1725386950000|2024-09-03 18:09:10|14285.56|14205.56|14285.61|14205.61|14286.7|14206.7|14285.56|14205.56|10
1725386960000|2024-09-03 18:09:20|14289.94|14209.94|14289.59|14209.59|14290.02|14210.02|14289.5|14209.5|10
1725386970000|2024-09-03 18:09:30|14289.5|14209.5|14290.26|14210.26|14290.38|14210.38|14289.32|14209.32|9
1725386980000|2024-09-03 18:09:40|14289.36|14209.36|14289.89|14209.89|14289.89|14209.89|14288.6|14208.6|10
1725386990000|2024-09-03 18:09:50|14289.9|14209.9|14289.86|14209.86|14290.02|14210.02|14289.72|14209.72|10
1725387000000|2024-09-03 18:10:00|14289.94|14209.94|14290.83|14210.83|14290.83|14210.83|14289.89|14209.89|10
1725387010000|2024-09-03 18:10:10|14290.84|14210.84|14292.23|14212.23|14292.23|14212.23|14290.84|14210.84|9
1725387020000|2024-09-03 18:10:20|14292.27|14212.27|14292.74|14212.74|14292.74|14212.74|14291.83|14211.83|10
1725387030000|2024-09-03 18:10:30|14292.79|14212.79|14294.84|14214.84|14294.84|14214.84|14292.79|14212.79|10
1725387040000|2024-09-03 18:10:40|14294.87|14214.87|14297.13|14217.13|14297.13|14217.13|14294.7|14214.7|10
1725387050000|2024-09-03 18:10:50|14297.02|14217.02|14297.52|14217.52|14297.87|14217.87|14297.02|14217.02|9
1725387060000|2024-09-03 18:11:00|14297.59|14217.59|14299.67|14219.67|14299.67|14219.67|14297.54|14217.54|10
1725387070000|2024-09-03 18:11:10|14299.73|14219.73|14300.23|14220.23|14300.37|14220.37|14299.68|14219.68|10
1725387080000|2024-09-03 18:11:20|14300.17|14220.17|14301.13|14221.13|14301.13|14221.13|14300.17|14220.17|10
1725387090000|2024-09-03 18:11:30|14301.11|14221.11|14301.26|14221.26|14301.33|14221.33|14300.98|14220.98|9
1725387100000|2024-09-03 18:11:40|14301.7|14221.7|14297.2|14217.2|14301.74|14221.74|14297.2|14217.2|10
1725387110000|2024-09-03 18:11:50|14297.27|14217.27|14295.77|14215.77|14297.27|14217.27|14295.77|14215.77|10
1725387120000|2024-09-03 18:12:00|14295.79|14215.79|14295.61|14215.61|14296.11|14216.11|14295.61|14215.61|9
1725387130000|2024-09-03 18:12:10|14295.82|14215.82|14295.71|14215.71|14296.01|14216.01|14295.63|14215.63|10
1725387140000|2024-09-03 18:12:20|14295.69|14215.69|14295.29|14215.29|14296.12|14216.12|14294.64|14214.64|10
1725387150000|2024-09-03 18:12:30|14296.39|14216.39|14301.22|14221.22|14301.44|14221.44|14296.39|14216.39|10
1725387160000|2024-09-03 18:12:40|14301.31|14221.31|14302.04|14222.04|14302.04|14222.04|14300.25|14220.25|9
1725387170000|2024-09-03 18:12:50|14302.47|14222.47|14305.23|14225.23|14305.23|14225.23|14302.47|14222.47|10
1725387180000|2024-09-03 18:13:00|14305.18|14225.18|14307.71|14227.71|14307.82|14227.82|14305.18|14225.18|9
1725387190000|2024-09-03 18:13:10|14307.72|14227.72|14311.24|14231.24|14311.24|14231.24|14307.72|14227.72|8
1725387200000|2024-09-03 18:13:20|14311.72|14231.72|14311.23|14231.23|14311.72|14231.72|14310.66|14230.66|10
1725387210000|2024-09-03 18:13:30|14311.17|14231.17|14311.65|14231.65|14311.69|14231.69|14311.17|14231.17|10
1725387220000|2024-09-03 18:13:40|14311.43|14231.43|14311.62|14231.62|14312|14232|14310.32|14230.32|10
1725387230000|2024-09-03 18:13:50|14311.48|14231.48|14310.79|14230.79|14311.48|14231.48|14310.65|14230.65|10
1725387240000|2024-09-03 18:14:00|14310.71|14230.71|14305.07|14225.07|14310.71|14230.71|14305.07|14225.07|10
1725387250000|2024-09-03 18:14:10|14304.93|14224.93|14303.38|14223.38|14304.93|14224.93|14303.38|14223.38|8
1725387260000|2024-09-03 18:14:20|14303.39|14223.39|14303.89|14223.89|14303.95|14223.95|14303.25|14223.25|10
1725387270000|2024-09-03 18:14:30|14303.83|14223.83|14302.99|14222.99|14303.83|14223.83|14302.99|14222.99|8
1725387280000|2024-09-03 18:14:40|14303.1|14223.1|14303.87|14223.87|14304.04|14224.04|14303.05|14223.05|10
1725387290000|2024-09-03 18:14:50|14303.85|14223.85|14301.96|14221.96|14303.85|14223.85|14301.93|14221.93|9
1725387300000|2024-09-03 18:15:00|14302.05|14222.05|14301.36|14221.36|14302.61|14222.61|14301.36|14221.36|9
1725387310000|2024-09-03 18:15:10|14301.48|14221.48|14301.11|14221.11|14301.48|14221.48|14301.11|14221.11|9
1725387320000|2024-09-03 18:15:20|14301.12|14221.12|14307.92|14227.92|14307.92|14227.92|14301.12|14221.12|9
1725387330000|2024-09-03 18:15:30|14307.86|14227.86|14311.37|14231.37|14311.37|14231.37|14307.86|14227.86|9
1725387340000|2024-09-03 18:15:40|14311.79|14231.79|14313.73|14233.73|14314.79|14234.79|14311.79|14231.79|10
1725387350000|2024-09-03 18:15:50|14313.77|14233.77|14313.57|14233.57|14313.94|14233.94|14313.35|14233.35|9
1725387360000|2024-09-03 18:16:00|14313.44|14233.44|14312.35|14232.35|14313.44|14233.44|14312.35|14232.35|10
1725387370000|2024-09-03 18:16:10|14312.36|14232.36|14311.49|14231.49|14312.68|14232.68|14311.49|14231.49|9
1725387380000|2024-09-03 18:16:20|14311.46|14231.46|14311.29|14231.29|14311.65|14231.65|14310.96|14230.96|10
1725387390000|2024-09-03 18:16:30|14311.15|14231.15|14311.27|14231.27|14311.37|14231.37|14311.03|14231.03|10
1725387400000|2024-09-03 18:16:40|14311.45|14231.45|14310.48|14230.48|14312.1|14232.1|14310.37|14230.37|10
1725387410000|2024-09-03 18:16:50|14310.47|14230.47|14310.6|14230.6|14310.61|14230.61|14310.19|14230.19|8
1725387420000|2024-09-03 18:17:00|14310.59|14230.59|14310.63|14230.63|14310.87|14230.87|14310.59|14230.59|7
1725387430000|2024-09-03 18:17:10|14311|14231|14311.63|14231.63|14311.76|14231.76|14311|14231|8
1725387440000|2024-09-03 18:17:20|14311.68|14231.68|14312.64|14232.64|14312.64|14232.64|14311.68|14231.68|10
1725387450000|2024-09-03 18:17:30|14312.8|14232.8|14314.92|14234.92|14314.92|14234.92|14312.8|14232.8|8
1725387460000|2024-09-03 18:17:40|14315.42|14235.42|14318.9|14238.9|14319.04|14239.04|14315.42|14235.42|10
1725387470000|2024-09-03 18:17:50|14319.01|14239.01|14320.28|14240.28|14320.51|14240.51|14318.77|14238.77|9
1725387480000|2024-09-03 18:18:00|14321.1|14241.1|14319.23|14239.23|14321.1|14241.1|14319.01|14239.01|10
1725387490000|2024-09-03 18:18:10|14319.09|14239.09|14318.93|14238.93|14319.22|14239.22|14318.82|14238.82|6
1725387500000|2024-09-03 18:18:20|14319.03|14239.03|14318.96|14238.96|14319.33|14239.33|14318.6|14238.6|9
1725387510000|2024-09-03 18:18:30|14319.04|14239.04|14318.35|14238.35|14319.08|14239.08|14317.94|14237.94|10
1725387520000|2024-09-03 18:18:40|14318.72|14238.72|14318.43|14238.43|14318.72|14238.72|14318.13|14238.13|10
1725387530000|2024-09-03 18:18:50|14318.4|14238.4|14318.41|14238.41|14318.42|14238.42|14318.14|14238.14|6
1725387540000|2024-09-03 18:19:00|14318.11|14238.11|14318.45|14238.45|14318.47|14238.47|14317.76|14237.76|9
1725387550000|2024-09-03 18:19:10|14318.74|14238.74|14319.59|14239.59|14319.59|14239.59|14318.46|14238.46|10
1725387560000|2024-09-03 18:19:20|14319.73|14239.73|14320.22|14240.22|14320.65|14240.65|14319.73|14239.73|10
1725387570000|2024-09-03 18:19:30|14320.21|14240.21|14319.95|14239.95|14320.49|14240.49|14319.71|14239.71|9
1725387580000|2024-09-03 18:19:40|14320.04|14240.04|14320.64|14240.64|14320.64|14240.64|14319.9|14239.9|9
1725387590000|2024-09-03 18:19:50|14320.68|14240.68|14321.35|14241.35|14321.35|14241.35|14320.68|14240.68|8
1725387600000|2024-09-03 18:20:00|14321.5|14241.5|14323.49|14243.49|14324.36|14244.36|14321.5|14241.5|10
1725387610000|2024-09-03 18:20:10|14323.54|14243.54|14324.62|14244.62|14324.62|14244.62|14323.51|14243.51|10
1725387620000|2024-09-03 18:20:20|14324.75|14244.75|14325.66|14245.66|14325.66|14245.66|14324.72|14244.72|9
1725387630000|2024-09-03 18:20:30|14325.61|14245.61|14325.72|14245.72|14325.87|14245.87|14325.61|14245.61|9
1725387640000|2024-09-03 18:20:40|14325.48|14245.48|14327.84|14247.84|14328.17|14248.17|14325.48|14245.48|10
1725387650000|2024-09-03 18:20:50|14327.66|14247.66|14328.21|14248.21|14328.21|14248.21|14327.66|14247.66|7
1725387660000|2024-09-03 18:21:00|14328.19|14248.19|14327.89|14247.89|14328.59|14248.59|14327.89|14247.89|10
1725387670000|2024-09-03 18:21:10|14327.64|14247.64|14325.51|14245.51|14327.64|14247.64|14325.5|14245.5|10
1725387680000|2024-09-03 18:21:20|14325.5|14245.5|14324.65|14244.65|14325.5|14245.5|14324.63|14244.63|9
1725387690000|2024-09-03 18:21:30|14324.61|14244.61|14323.88|14243.88|14324.61|14244.61|14323.88|14243.88|7
1725387700000|2024-09-03 18:21:40|14323.69|14243.69|14322.83|14242.83|14323.69|14243.69|14322.83|14242.83|10
1725387710000|2024-09-03 18:21:50|14322.81|14242.81|14322.75|14242.75|14323.02|14243.02|14322.36|14242.36|10
1725387720000|2024-09-03 18:22:00|14322.81|14242.81|14321.43|14241.43|14322.81|14242.81|14321.43|14241.43|8
1725387730000|2024-09-03 18:22:10|14321.51|14241.51|14321.29|14241.29|14321.68|14241.68|14321.29|14241.29|10
1725387740000|2024-09-03 18:22:20|14321.45|14241.45|14321.84|14241.84|14321.89|14241.89|14321.45|14241.45|9
1725387750000|2024-09-03 18:22:30|14321.9|14241.9|14322.13|14242.13|14322.15|14242.15|14321.79|14241.79|10
1725387760000|2024-09-03 18:22:40|14322.5|14242.5|14322.47|14242.47|14323.09|14243.09|14322.47|14242.47|9
1725387770000|2024-09-03 18:22:50|14322.36|14242.36|14325.02|14245.02|14325.02|14245.02|14322.16|14242.16|10
1725387780000|2024-09-03 18:23:00|14325.22|14245.22|14325.49|14245.49|14325.52|14245.52|14325|14245|9
1725387790000|2024-09-03 18:23:10|14325.79|14245.79|14327.63|14247.63|14327.63|14247.63|14325.79|14245.79|10
1725387800000|2024-09-03 18:23:20|14328.75|14248.75|14331.3|14251.3|14331.38|14251.38|14328.21|14248.21|10
1725387810000|2024-09-03 18:23:30|14331.01|14251.01|14328.11|14248.11|14331.01|14251.01|14328.11|14248.11|9
1725387820000|2024-09-03 18:23:40|14328.13|14248.13|14327.23|14247.23|14328.13|14248.13|14327.17|14247.17|10
1725387830000|2024-09-03 18:23:50|14326.52|14246.52|14325.6|14245.6|14326.52|14246.52|14325.6|14245.6|7
1725387840000|2024-09-03 18:24:00|14325.89|14245.89|14323.58|14243.58|14325.89|14245.89|14323.58|14243.58|9
1725387850000|2024-09-03 18:24:10|14323.75|14243.75|14324.2|14244.2|14324.21|14244.21|14323.75|14243.75|10
1725387860000|2024-09-03 18:24:20|14324.24|14244.24|14322.9|14242.9|14324.24|14244.24|14322.9|14242.9|9
1725387870000|2024-09-03 18:24:30|14322.53|14242.53|14321.74|14241.74|14322.53|14242.53|14321.72|14241.72|8
1725387880000|2024-09-03 18:24:40|14321.43|14241.43|14321.31|14241.31|14321.58|14241.58|14321.24|14241.24|10
1725387890000|2024-09-03 18:24:50|14321.24|14241.24|14321.21|14241.21|14321.62|14241.62|14321.21|14241.21|9
1725387900000|2024-09-03 18:25:00|14321.13|14241.13|14321.59|14241.59|14321.59|14241.59|14321.13|14241.13|8
1725387910000|2024-09-03 18:25:10|14321.53|14241.53|14319.18|14239.18|14321.79|14241.79|14319.18|14239.18|10
1725387920000|2024-09-03 18:25:20|14319.19|14239.19|14316.58|14236.58|14319.19|14239.19|14316.58|14236.58|10
1725387930000|2024-09-03 18:25:30|14317.16|14237.16|14318.87|14238.87|14318.87|14238.87|14316.89|14236.89|10
1725387940000|2024-09-03 18:25:40|14319.13|14239.13|14322.08|14242.08|14322.08|14242.08|14319.13|14239.13|10
1725387950000|2024-09-03 18:25:50|14322.06|14242.06|14323.18|14243.18|14323.29|14243.29|14321.97|14241.97|10
1725387960000|2024-09-03 18:26:00|14323.15|14243.15|14324.09|14244.09|14324.1|14244.1|14322.99|14242.99|10
1725387970000|2024-09-03 18:26:10|14324.11|14244.11|14324.14|14244.14|14324.14|14244.14|14323.87|14243.87|9
1725387980000|2024-09-03 18:26:20|14324.36|14244.36|14324.12|14244.12|14324.96|14244.96|14324.12|14244.12|10
1725387990000|2024-09-03 18:26:30|14323.6|14243.6|14322.68|14242.68|14323.6|14243.6|14322.48|14242.48|9
1725388000000|2024-09-03 18:26:40|14323.61|14243.61|14330|14250|14330|14250|14323.61|14243.61|10
1725388010000|2024-09-03 18:26:50|14330.2|14250.2|14333.11|14253.11|14333.11|14253.11|14330.2|14250.2|9
1725388020000|2024-09-03 18:27:00|14333.81|14253.81|14334.15|14254.15|14334.15|14254.15|14333.7|14253.7|10
1725388030000|2024-09-03 18:27:10|14334.25|14254.25|14336.56|14256.56|14336.56|14256.56|14334.25|14254.25|10
1725388040000|2024-09-03 18:27:20|14336.59|14256.59|14336.74|14256.74|14337.04|14257.04|14336.59|14256.59|10
1725388050000|2024-09-03 18:27:30|14336.8|14256.8|14336.02|14256.02|14336.98|14256.98|14335.93|14255.93|10
1725388060000|2024-09-03 18:27:40|14336.15|14256.15|14335.37|14255.37|14336.15|14256.15|14335.18|14255.18|8
1725388070000|2024-09-03 18:27:50|14335.18|14255.18|14333.81|14253.81|14335.18|14255.18|14333.81|14253.81|9
1725388080000|2024-09-03 18:28:00|14333.83|14253.83|14334.87|14254.87|14335.08|14255.08|14333.83|14253.83|10
1725388090000|2024-09-03 18:28:10|14335.06|14255.06|14336.19|14256.19|14336.19|14256.19|14334.95|14254.95|10
1725388100000|2024-09-03 18:28:20|14335.84|14255.84|14335.4|14255.4|14335.84|14255.84|14335.4|14255.4|7
1725388110000|2024-09-03 18:28:30|14335.41|14255.41|14335.36|14255.36|14335.46|14255.46|14334.86|14254.86|10
1725388120000|2024-09-03 18:28:40|14335.38|14255.38|14335.73|14255.73|14335.79|14255.79|14335.38|14255.38|8
1725388130000|2024-09-03 18:28:50|14335.83|14255.83|14336.85|14256.85|14336.85|14256.85|14335.5|14255.5|9
1725388140000|2024-09-03 18:29:00|14337.01|14257.01|14337.62|14257.62|14337.62|14257.62|14337.01|14257.01|9
1725388150000|2024-09-03 18:29:10|14337.68|14257.68|14337.62|14257.62|14337.82|14257.82|14337.56|14257.56|10
1725388160000|2024-09-03 18:29:20|14337.78|14257.78|14337.3|14257.3|14337.89|14257.89|14337.3|14257.3|9
1725388170000|2024-09-03 18:29:30|14337.31|14257.31|14337.25|14257.25|14337.38|14257.38|14337.17|14257.17|7
1725388180000|2024-09-03 18:29:40|14337.21|14257.21|14336.91|14256.91|14337.38|14257.38|14336.7|14256.7|8
1725388190000|2024-09-03 18:29:50|14336.71|14256.71|14336.22|14256.22|14336.71|14256.71|14336.14|14256.14|7
1725388200000|2024-09-03 18:30:00|14335.84|14255.84|14335.12|14255.12|14335.84|14255.84|14335.12|14255.12|9
1725388210000|2024-09-03 18:30:10|14335.13|14255.13|14336.84|14256.84|14337.26|14257.26|14335.13|14255.13|9
1725388220000|2024-09-03 18:30:20|14337.48|14257.48|14340.18|14260.18|14340.18|14260.18|14337.48|14257.48|8
1725388230000|2024-09-03 18:30:30|14340.32|14260.32|14342.08|14262.08|14342.08|14262.08|14340.32|14260.32|10
1725388240000|2024-09-03 18:30:40|14342.15|14262.15|14341.82|14261.82|14342.26|14262.26|14341.64|14261.64|9
1725388250000|2024-09-03 18:30:50|14341.87|14261.87|14339.45|14259.45|14341.88|14261.88|14339.45|14259.45|10
1725388260000|2024-09-03 18:31:00|14339.37|14259.37|14339.1|14259.1|14339.68|14259.68|14338.97|14258.97|9
1725388270000|2024-09-03 18:31:10|14338.8|14258.8|14337.02|14257.02|14338.8|14258.8|14337.02|14257.02|10
1725388280000|2024-09-03 18:31:20|14336.88|14256.88|14336.58|14256.58|14336.88|14256.88|14336.31|14256.31|10
1725388290000|2024-09-03 18:31:30|14337.19|14257.19|14337.41|14257.41|14337.76|14257.76|14337.12|14257.12|7
1725388300000|2024-09-03 18:31:40|14337.31|14257.31|14338.44|14258.44|14338.44|14258.44|14336.79|14256.79|10
1725388310000|2024-09-03 18:31:50|14338.28|14258.28|14338.6|14258.6|14338.6|14258.6|14337.88|14257.88|10
1725388320000|2024-09-03 18:32:00|14338.71|14258.71|14339.34|14259.34|14339.34|14259.34|14338.69|14258.69|9
1725388330000|2024-09-03 18:32:10|14339.72|14259.72|14341.32|14261.32|14341.32|14261.32|14339.72|14259.72|9
1725388340000|2024-09-03 18:32:20|14341.29|14261.29|14344.8|14264.8|14344.8|14264.8|14341.29|14261.29|10
1725388350000|2024-09-03 18:32:30|14345.37|14265.37|14347.28|14267.28|14347.28|14267.28|14345.37|14265.37|10
1725388360000|2024-09-03 18:32:40|14347.71|14267.71|14348.53|14268.53|14348.72|14268.72|14347.71|14267.71|9
1725388370000|2024-09-03 18:32:50|14348.36|14268.36|14349.36|14269.36|14349.36|14269.36|14348.26|14268.26|10
1725388380000|2024-09-03 18:33:00|14349.5|14269.5|14350.39|14270.39|14350.44|14270.44|14349.5|14269.5|9
1725388390000|2024-09-03 18:33:10|14350.3|14270.3|14350.63|14270.63|14351.35|14271.35|14350.21|14270.21|10
1725388400000|2024-09-03 18:33:20|14350.3|14270.3|14351.63|14271.63|14351.63|14271.63|14350.3|14270.3|10
1725388410000|2024-09-03 18:33:30|14351.62|14271.62|14353.62|14273.62|14353.62|14273.62|14351.62|14271.62|10
1725388420000|2024-09-03 18:33:40|14354.13|14274.13|14356.31|14276.31|14356.42|14276.42|14354.13|14274.13|9
1725388430000|2024-09-03 18:33:50|14357|14277|14357.57|14277.57|14357.6|14277.6|14356.93|14276.93|10
1725388440000|2024-09-03 18:34:00|14359.25|14279.25|14360.73|14280.73|14361.39|14281.39|14359.25|14279.25|10
1725388450000|2024-09-03 18:34:10|14360.86|14280.86|14361.85|14281.85|14361.85|14281.85|14360.86|14280.86|9
1725388460000|2024-09-03 18:34:20|14362.07|14282.07|14361.33|14281.33|14362.65|14282.65|14360.85|14280.85|10
1725388470000|2024-09-03 18:34:30|14361.12|14281.12|14365.88|14285.88|14365.88|14285.88|14360.66|14280.66|8
1725388480000|2024-09-03 18:34:40|14366.33|14286.33|14367.31|14287.31|14367.42|14287.42|14366.09|14286.09|10
1725388490000|2024-09-03 18:34:50|14367.26|14287.26|14367.04|14287.04|14367.27|14287.27|14366.69|14286.69|7
1725388500000|2024-09-03 18:35:00|14366.85|14286.85|14367.55|14287.55|14367.55|14287.55|14366.43|14286.43|9
1725388510000|2024-09-03 18:35:10|14367.77|14287.77|14368.2|14288.2|14368.32|14288.32|14367.77|14287.77|10
1725388520000|2024-09-03 18:35:20|14368.14|14288.14|14367.39|14287.39|14368.14|14288.14|14367.22|14287.22|10
1725388530000|2024-09-03 18:35:30|14367.11|14287.11|14364.56|14284.56|14367.11|14287.11|14364.5|14284.5|8
1725388540000|2024-09-03 18:35:40|14364.78|14284.78|14364.94|14284.94|14365.11|14285.11|14364.75|14284.75|8
1725388550000|2024-09-03 18:35:50|14364.99|14284.99|14364.28|14284.28|14365.29|14285.29|14364.18|14284.18|9
1725388560000|2024-09-03 18:36:00|14364.16|14284.16|14363.37|14283.37|14364.9|14284.9|14363.37|14283.37|10
1725388570000|2024-09-03 18:36:10|14363.16|14283.16|14361.87|14281.87|14363.26|14283.26|14361.87|14281.87|9
1725388580000|2024-09-03 18:36:20|14361.51|14281.51|14362.46|14282.46|14362.46|14282.46|14361.35|14281.35|9
1725388590000|2024-09-03 18:36:30|14363.17|14283.17|14361.43|14281.43|14363.21|14283.21|14361.43|14281.43|8
1725388600000|2024-09-03 18:36:40|14361.41|14281.41|14360.55|14280.55|14361.41|14281.41|14360.17|14280.17|10
1725388610000|2024-09-03 18:36:50|14355.83|14275.83|14358.49|14278.49|14358.49|14278.49|14355.75|14275.75|10
1725388620000|2024-09-03 18:37:00|14358.56|14278.56|14358.87|14278.87|14359.2|14279.2|14358.56|14278.56|10
1725388630000|2024-09-03 18:37:10|14359.18|14279.18|14357.36|14277.36|14359.18|14279.18|14357.26|14277.26|10
1725388640000|2024-09-03 18:37:20|14357.39|14277.39|14359.58|14279.58|14359.58|14279.58|14357.39|14277.39|10
1725388650000|2024-09-03 18:37:30|14360.02|14280.02|14360.13|14280.13|14360.16|14280.16|14359.64|14279.64|9
1725388660000|2024-09-03 18:37:40|14360.51|14280.51|14360.49|14280.49|14360.94|14280.94|14360.49|14280.49|8
1725388670000|2024-09-03 18:37:50|14360.48|14280.48|14361.23|14281.23|14361.23|14281.23|14360.48|14280.48|9
1725388680000|2024-09-03 18:38:00|14361.11|14281.11|14363.32|14283.32|14363.32|14283.32|14361.11|14281.11|10
1725388690000|2024-09-03 18:38:10|14363.3|14283.3|14364.93|14284.93|14365.06|14285.06|14363.3|14283.3|10
1725388700000|2024-09-03 18:38:20|14364.98|14284.98|14364.64|14284.64|14365.06|14285.06|14364.49|14284.49|9
1725388710000|2024-09-03 18:38:30|14364.7|14284.7|14362.89|14282.89|14364.74|14284.74|14362.89|14282.89|9
1725388720000|2024-09-03 18:38:40|14362.96|14282.96|14362.09|14282.09|14362.96|14282.96|14361.93|14281.93|9
1725388730000|2024-09-03 18:38:50|14362.02|14282.02|14362.95|14282.95|14362.98|14282.98|14362.02|14282.02|8
1725388740000|2024-09-03 18:39:00|14363.28|14283.28|14364.57|14284.57|14364.57|14284.57|14362.9|14282.9|10
1725388750000|2024-09-03 18:39:10|14364.78|14284.78|14365.08|14285.08|14365.18|14285.18|14364.77|14284.77|10
1725388760000|2024-09-03 18:39:20|14364.95|14284.95|14365.8|14285.8|14365.8|14285.8|14364.95|14284.95|9
1725388770000|2024-09-03 18:39:30|14366.22|14286.22|14367.09|14287.09|14367.09|14287.09|14366.22|14286.22|9
1725388780000|2024-09-03 18:39:40|14367.1|14287.1|14367.97|14287.97|14367.97|14287.97|14367.1|14287.1|10
1725388790000|2024-09-03 18:39:50|14368.9|14288.9|14368.99|14288.99|14369.11|14289.11|14368.9|14288.9|9
1725388800000|2024-09-03 18:40:00|14369.48|14289.48|14370.03|14290.03|14370.07|14290.07|14368.94|14288.94|10
1725388810000|2024-09-03 18:40:10|14369.85|14289.85|14370.15|14290.15|14370.15|14290.15|14369.8|14289.8|10
1725388820000|2024-09-03 18:40:20|14370.49|14290.49|14372.14|14292.14|14372.14|14292.14|14370.49|14290.49|10
1725388830000|2024-09-03 18:40:30|14372.12|14292.12|14371.12|14291.12|14372.12|14292.12|14371.12|14291.12|9
1725388840000|2024-09-03 18:40:40|14370.96|14290.96|14371.82|14291.82|14371.82|14291.82|14370.38|14290.38|8
1725388850000|2024-09-03 18:40:50|14372.45|14292.45|14374.25|14294.25|14374.25|14294.25|14372.45|14292.45|9
1725388860000|2024-09-03 18:41:00|14374.57|14294.57|14374.84|14294.84|14374.84|14294.84|14374.57|14294.57|9
1725388870000|2024-09-03 18:41:10|14374.83|14294.83|14374.72|14294.72|14374.83|14294.83|14374.36|14294.36|9
1725388880000|2024-09-03 18:41:20|14374.69|14294.69|14374.81|14294.81|14374.9|14294.9|14374.47|14294.47|9
1725388890000|2024-09-03 18:41:30|14374.83|14294.83|14374.87|14294.87|14374.87|14294.87|14374.71|14294.71|4
1725388900000|2024-09-03 18:41:40|14374.89|14294.89|14374.45|14294.45|14374.89|14294.89|14374.45|14294.45|10
1725388910000|2024-09-03 18:41:50|14376|14296|14376.15|14296.15|14376.15|14296.15|14375.99|14295.99|7
1725388920000|2024-09-03 18:42:00|14376.29|14296.29|14376.87|14296.87|14376.87|14296.87|14376.29|14296.29|7
1725388930000|2024-09-03 18:42:10|14377.46|14297.46|14378.84|14298.84|14379.18|14299.18|14377.46|14297.46|9
1725388940000|2024-09-03 18:42:20|14378.59|14298.59|14379.55|14299.55|14379.55|14299.55|14378.59|14298.59|9
1725388950000|2024-09-03 18:42:30|14379.93|14299.93|14381.24|14301.24|14381.34|14301.34|14379.33|14299.33|10
1725388960000|2024-09-03 18:42:40|14381.22|14301.22|14381.31|14301.31|14381.59|14301.59|14381.22|14301.22|9
1725388970000|2024-09-03 18:42:50|14381.37|14301.37|14381.49|14301.49|14381.66|14301.66|14381.37|14301.37|8
1725388980000|2024-09-03 18:43:00|14381.51|14301.51|14382.17|14302.17|14382.4|14302.4|14381.46|14301.46|10
1725388990000|2024-09-03 18:43:10|14382.32|14302.32|14382.32|14302.32|14382.42|14302.42|14382.15|14302.15|9
1725389000000|2024-09-03 18:43:20|14381.89|14301.89|14379.3|14299.3|14381.89|14301.89|14379.3|14299.3|10
1725389010000|2024-09-03 18:43:30|14379.63|14299.63|14380.17|14300.17|14380.48|14300.48|14379.63|14299.63|9
1725389020000|2024-09-03 18:43:40|14380.11|14300.11|14375.55|14295.55|14380.11|14300.11|14375.49|14295.49|8
1725389030000|2024-09-03 18:43:50|14375.63|14295.63|14371.44|14291.44|14375.63|14295.63|14371.24|14291.24|10
1725389040000|2024-09-03 18:44:00|14371.48|14291.48|14370.43|14290.43|14371.48|14291.48|14370.43|14290.43|9
1725389050000|2024-09-03 18:44:10|14370.13|14290.13|14365.6|14285.6|14370.13|14290.13|14365.58|14285.58|10
1725389060000|2024-09-03 18:44:20|14365.19|14285.19|14365.34|14285.34|14365.34|14285.34|14365.06|14285.06|10
1725389070000|2024-09-03 18:44:30|14365.39|14285.39|14366.89|14286.89|14367.07|14287.07|14365.38|14285.38|10
1725389080000|2024-09-03 18:44:40|14367.49|14287.49|14368.92|14288.92|14368.92|14288.92|14367.49|14287.49|6
1725389090000|2024-09-03 18:44:50|14369.3|14289.3|14370.36|14290.36|14370.36|14290.36|14369.3|14289.3|9
1725389100000|2024-09-03 18:45:00|14370.44|14290.44|14368.62|14288.62|14370.48|14290.48|14368.55|14288.55|10
1725389110000|2024-09-03 18:45:10|14368.14|14288.14|14368.22|14288.22|14368.24|14288.24|14367.85|14287.85|9
1725389120000|2024-09-03 18:45:20|14368.23|14288.23|14368.56|14288.56|14368.67|14288.67|14368.23|14288.23|10
1725389130000|2024-09-03 18:45:30|14368.68|14288.68|14368.16|14288.16|14368.68|14288.68|14368.07|14288.07|10
1725389140000|2024-09-03 18:45:40|14368.11|14288.11|14367.77|14287.77|14368.17|14288.17|14367.5|14287.5|9
1725389150000|2024-09-03 18:45:50|14367.49|14287.49|14368.03|14288.03|14368.03|14288.03|14367.47|14287.47|10
1725389160000|2024-09-03 18:46:00|14368.4|14288.4|14368.46|14288.46|14369.02|14289.02|14368.4|14288.4|9
1725389170000|2024-09-03 18:46:10|14368.44|14288.44|14368.36|14288.36|14368.66|14288.66|14368.35|14288.35|8
1725389180000|2024-09-03 18:46:20|14368.81|14288.81|14370.34|14290.34|14370.34|14290.34|14368.81|14288.81|9
1725389190000|2024-09-03 18:46:30|14370.67|14290.67|14367.75|14287.75|14370.73|14290.73|14367.55|14287.55|10
1725389200000|2024-09-03 18:46:40|14367.73|14287.73|14368.08|14288.08|14368.11|14288.11|14367.45|14287.45|10
1725389210000|2024-09-03 18:46:50|14367.82|14287.82|14367.86|14287.86|14367.86|14287.86|14367.58|14287.58|8
1725389220000|2024-09-03 18:47:00|14367.84|14287.84|14368.02|14288.02|14368.02|14288.02|14367.61|14287.61|9
1725389230000|2024-09-03 18:47:10|14367.92|14287.92|14368.92|14288.92|14369.06|14289.06|14367.92|14287.92|9
1725389240000|2024-09-03 18:47:20|14368.94|14288.94|14370.49|14290.49|14370.49|14290.49|14368.94|14288.94|10
1725389250000|2024-09-03 18:47:30|14370.15|14290.15|14369.87|14289.87|14370.84|14290.84|14369.87|14289.87|9
1725389260000|2024-09-03 18:47:40|14368.96|14288.96|14368.12|14288.12|14368.96|14288.96|14367.92|14287.92|8
1725389270000|2024-09-03 18:47:50|14368.22|14288.22|14369.04|14289.04|14369.04|14289.04|14368.22|14288.22|6
1725389280000|2024-09-03 18:48:00|14369.36|14289.36|14369.38|14289.38|14369.85|14289.85|14369.36|14289.36|9
1725389290000|2024-09-03 18:48:10|14369.66|14289.66|14370.64|14290.64|14370.64|14290.64|14369.46|14289.46|9
1725389300000|2024-09-03 18:48:20|14370.58|14290.58|14369.76|14289.76|14371.4|14291.4|14369.76|14289.76|9
1725389310000|2024-09-03 18:48:30|14369.66|14289.66|14370.33|14290.33|14370.33|14290.33|14368.82|14288.82|9
1725389320000|2024-09-03 18:48:40|14370.43|14290.43|14372.02|14292.02|14372.02|14292.02|14370.43|14290.43|10
1725389330000|2024-09-03 18:48:50|14372.03|14292.03|14371.49|14291.49|14372.03|14292.03|14371.18|14291.18|8
1725389340000|2024-09-03 18:49:00|14371.47|14291.47|14371.01|14291.01|14371.53|14291.53|14370.52|14290.52|10
1725389350000|2024-09-03 18:49:10|14371.38|14291.38|14369.01|14289.01|14371.38|14291.38|14369.01|14289.01|9
1725389360000|2024-09-03 18:49:20|14368.83|14288.83|14370.28|14290.28|14370.48|14290.48|14368.83|14288.83|10
1725389370000|2024-09-03 18:49:30|14370.25|14290.25|14371.09|14291.09|14371.13|14291.13|14370.25|14290.25|10
1725389380000|2024-09-03 18:49:40|14371.08|14291.08|14372.29|14292.29|14372.76|14292.76|14371.08|14291.08|10
1725389390000|2024-09-03 18:49:50|14372.27|14292.27|14371.05|14291.05|14372.51|14292.51|14371.05|14291.05|10
1725389400000|2024-09-03 18:50:00|14370.77|14290.77|14370.54|14290.54|14371|14291|14370.44|14290.44|10
1725389410000|2024-09-03 18:50:10|14370.88|14290.88|14370.47|14290.47|14371.24|14291.24|14370.47|14290.47|9
1725389420000|2024-09-03 18:50:20|14370.48|14290.48|14371.46|14291.46|14371.46|14291.46|14370.25|14290.25|9
1725389430000|2024-09-03 18:50:30|14371.55|14291.55|14371.6|14291.6|14372.61|14292.61|14371.49|14291.49|9
1725389440000|2024-09-03 18:50:40|14371.2|14291.2|14372.48|14292.48|14372.66|14292.66|14371.01|14291.01|10
1725389450000|2024-09-03 18:50:50|14372.43|14292.43|14375.14|14295.14|14376.16|14296.16|14372.43|14292.43|10
1725389460000|2024-09-03 18:51:00|14375.21|14295.21|14373.21|14293.21|14375.37|14295.37|14373.21|14293.21|10
1725389470000|2024-09-03 18:51:10|14373.44|14293.44|14372.5|14292.5|14373.44|14293.44|14372.5|14292.5|9
1725389480000|2024-09-03 18:51:20|14372.25|14292.25|14370.68|14290.68|14372.25|14292.25|14370.68|14290.68|9
1725389490000|2024-09-03 18:51:30|14370.95|14290.95|14370.5|14290.5|14372.53|14292.53|14370.5|14290.5|10
1725389500000|2024-09-03 18:51:40|14369.11|14289.11|14365.98|14285.98|14369.27|14289.27|14365.98|14285.98|8
1725389510000|2024-09-03 18:51:50|14365.86|14285.86|14365.56|14285.56|14365.86|14285.86|14365.37|14285.37|9
1725389520000|2024-09-03 18:52:00|14365.23|14285.23|14365.94|14285.94|14365.94|14285.94|14365.04|14285.04|10
1725389530000|2024-09-03 18:52:10|14365.72|14285.72|14367.2|14287.2|14367.98|14287.98|14365.72|14285.72|10
1725389540000|2024-09-03 18:52:20|14367.23|14287.23|14369.58|14289.58|14369.58|14289.58|14367.16|14287.16|9
1725389550000|2024-09-03 18:52:30|14369.54|14289.54|14370.09|14290.09|14370.09|14290.09|14369.54|14289.54|8
1725389560000|2024-09-03 18:52:40|14369.23|14289.23|14368.43|14288.43|14369.23|14289.23|14368.43|14288.43|10
1725389570000|2024-09-03 18:52:50|14368.44|14288.44|14369.35|14289.35|14369.35|14289.35|14368.44|14288.44|8
1725389580000|2024-09-03 18:53:00|14365.12|14285.12|14367.55|14287.55|14367.55|14287.55|14365.12|14285.12|10
1725389590000|2024-09-03 18:53:10|14367.93|14287.93|14367.7|14287.7|14368.06|14288.06|14367.68|14287.68|10
1725389600000|2024-09-03 18:53:20|14367.73|14287.73|14368.53|14288.53|14368.53|14288.53|14367.56|14287.56|10
1725389610000|2024-09-03 18:53:30|14368.57|14288.57|14369.67|14289.67|14369.67|14289.67|14368.57|14288.57|10
1725389620000|2024-09-03 18:53:40|14369.78|14289.78|14369.89|14289.89|14370.2|14290.2|14369.78|14289.78|9
1725389630000|2024-09-03 18:53:50|14369.81|14289.81|14369.74|14289.74|14369.96|14289.96|14369.64|14289.64|8
1725389640000|2024-09-03 18:54:00|14369.73|14289.73|14369.55|14289.55|14370.42|14290.42|14369.51|14289.51|10
1725389650000|2024-09-03 18:54:10|14369.56|14289.56|14370.08|14290.08|14370.26|14290.26|14369.56|14289.56|10
1725389660000|2024-09-03 18:54:20|14370.04|14290.04|14367.29|14287.29|14370.04|14290.04|14367.29|14287.29|10
1725389670000|2024-09-03 18:54:30|14367.25|14287.25|14367.54|14287.54|14368.1|14288.1|14367.23|14287.23|10
1725389680000|2024-09-03 18:54:40|14367.37|14287.37|14366.53|14286.53|14367.52|14287.52|14366.49|14286.49|10
1725389690000|2024-09-03 18:54:50|14366.66|14286.66|14366.39|14286.39|14366.66|14286.66|14365.83|14285.83|9
1725389700000|2024-09-03 18:55:00|14366.42|14286.42|14367.71|14287.71|14367.71|14287.71|14366.42|14286.42|10
1725389710000|2024-09-03 18:55:10|14367.72|14287.72|14368.57|14288.57|14368.7|14288.7|14367.72|14287.72|10
1725389720000|2024-09-03 18:55:20|14368.51|14288.51|14367.13|14287.13|14368.51|14288.51|14367.13|14287.13|10
1725389730000|2024-09-03 18:55:30|14367.05|14287.05|14368.03|14288.03|14368.03|14288.03|14366.98|14286.98|8
1725389740000|2024-09-03 18:55:40|14368.46|14288.46|14368.32|14288.32|14368.6|14288.6|14367.88|14287.88|8
1725389750000|2024-09-03 18:55:50|14368.39|14288.39|14366.71|14286.71|14368.39|14288.39|14366.69|14286.69|9
1725389760000|2024-09-03 18:56:00|14366.73|14286.73|14363.3|14283.3|14366.78|14286.78|14363.3|14283.3|10
1725389770000|2024-09-03 18:56:10|14363.26|14283.26|14362.43|14282.43|14363.26|14283.26|14362.43|14282.43|8
1725389780000|2024-09-03 18:56:20|14362.41|14282.41|14361.74|14281.74|14362.57|14282.57|14361.74|14281.74|9
1725389790000|2024-09-03 18:56:30|14361.93|14281.93|14362.82|14282.82|14362.84|14282.84|14361.93|14281.93|10
1725389800000|2024-09-03 18:56:40|14362.8|14282.8|14361.86|14281.86|14362.89|14282.89|14361.8|14281.8|8
1725389810000|2024-09-03 18:56:50|14361.59|14281.59|14360.9|14280.9|14361.59|14281.59|14360.76|14280.76|8
1725389820000|2024-09-03 18:57:00|14361.01|14281.01|14363.02|14283.02|14363.42|14283.42|14361.01|14281.01|10
1725389830000|2024-09-03 18:57:10|14362.87|14282.87|14362.78|14282.78|14363.25|14283.25|14362.67|14282.67|10
1725389840000|2024-09-03 18:57:20|14362.71|14282.71|14361.64|14281.64|14362.77|14282.77|14361.64|14281.64|9
1725389850000|2024-09-03 18:57:30|14361.57|14281.57|14361.52|14281.52|14361.68|14281.68|14361.15|14281.15|9
1725389860000|2024-09-03 18:57:40|14361.71|14281.71|14361.77|14281.77|14361.77|14281.77|14361.64|14281.64|9
1725389870000|2024-09-03 18:57:50|14361.79|14281.79|14361.37|14281.37|14361.81|14281.81|14361.07|14281.07|10
1725389880000|2024-09-03 18:58:00|14361.43|14281.43|14362.91|14282.91|14362.91|14282.91|14361.37|14281.37|10
1725389890000|2024-09-03 18:58:10|14362.97|14282.97|14365.11|14285.11|14365.11|14285.11|14362.97|14282.97|10
1725389900000|2024-09-03 18:58:20|14365.04|14285.04|14365.65|14285.65|14366.05|14286.05|14365.04|14285.04|8
1725389910000|2024-09-03 18:58:30|14365.52|14285.52|14365.56|14285.56|14365.83|14285.83|14364.99|14284.99|10
1725389920000|2024-09-03 18:58:40|14365.51|14285.51|14365.94|14285.94|14365.94|14285.94|14365.51|14285.51|9
1725389930000|2024-09-03 18:58:50|14365.96|14285.96|14361.48|14281.48|14366.05|14286.05|14361.48|14281.48|9
1725389940000|2024-09-03 18:59:00|14361.17|14281.17|14359.03|14279.03|14361.17|14281.17|14359.03|14279.03|10
1725389950000|2024-09-03 18:59:10|14358.45|14278.45|14356.21|14276.21|14358.45|14278.45|14356.21|14276.21|10
1725389960000|2024-09-03 18:59:20|14356.02|14276.02|14355.42|14275.42|14356.02|14276.02|14355.23|14275.23|9
1725389970000|2024-09-03 18:59:30|14355.32|14275.32|14355.13|14275.13|14355.74|14275.74|14355.13|14275.13|10
1725389980000|2024-09-03 18:59:40|14355.56|14275.56|14355.89|14275.89|14356.56|14276.56|14355.56|14275.56|10
1725389990000|2024-09-03 18:59:50|14356.06|14276.06|14356.07|14276.07|14356.1|14276.1|14356|14276|8
1725390000000|2024-09-03 19:00:00|14356.24|14276.24|14357.95|14277.95|14357.96|14277.96|14356.19|14276.19|10
1725390010000|2024-09-03 19:00:10|14357.88|14277.88|14358.07|14278.07|14358.15|14278.15|14357.75|14277.75|7
1725390020000|2024-09-03 19:00:20|14357.83|14277.83|14360.15|14280.15|14360.15|14280.15|14357.82|14277.82|10
1725390030000|2024-09-03 19:00:30|14360.22|14280.22|14361.98|14281.98|14361.98|14281.98|14360.08|14280.08|10
1725390040000|2024-09-03 19:00:40|14361.96|14281.96|14362.03|14282.03|14362.58|14282.58|14361.96|14281.96|10
1725390050000|2024-09-03 19:00:50|14362.02|14282.02|14362.69|14282.69|14362.73|14282.73|14362.02|14282.02|9
1725390060000|2024-09-03 19:01:00|14362.78|14282.78|14363.08|14283.08|14363.08|14283.08|14362.2|14282.2|10
1725390070000|2024-09-03 19:01:10|14363.11|14283.11|14363.36|14283.36|14363.56|14283.56|14362.97|14282.97|10
1725390080000|2024-09-03 19:01:20|14363.33|14283.33|14363.11|14283.11|14364.03|14284.03|14363.11|14283.11|10
1725390090000|2024-09-03 19:01:30|14363.25|14283.25|14364.39|14284.39|14364.39|14284.39|14363.23|14283.23|10
1725390100000|2024-09-03 19:01:40|14364.3|14284.3|14364.13|14284.13|14364.3|14284.3|14363.65|14283.65|10
1725390110000|2024-09-03 19:01:50|14363.82|14283.82|14362.62|14282.62|14363.95|14283.95|14362.62|14282.62|10
1725390120000|2024-09-03 19:02:00|14362.77|14282.77|14360.7|14280.7|14362.78|14282.78|14360.7|14280.7|10
1725390130000|2024-09-03 19:02:10|14360.68|14280.68|14362.53|14282.53|14362.75|14282.75|14360.68|14280.68|10
1725390140000|2024-09-03 19:02:20|14362.11|14282.11|14359.15|14279.15|14362.28|14282.28|14359.15|14279.15|10
1725390150000|2024-09-03 19:02:30|14359.42|14279.42|14360.54|14280.54|14360.76|14280.76|14359.24|14279.24|8
1725390160000|2024-09-03 19:02:40|14361|14281|14362.77|14282.77|14362.84|14282.84|14361|14281|9
1725390170000|2024-09-03 19:02:50|14362.9|14282.9|14363.49|14283.49|14363.54|14283.54|14362.9|14282.9|7
1725390180000|2024-09-03 19:03:00|14363.4|14283.4|14364.3|14284.3|14364.49|14284.49|14363.4|14283.4|9
1725390190000|2024-09-03 19:03:10|14364.03|14284.03|14364.69|14284.69|14364.69|14284.69|14363.79|14283.79|10
1725390200000|2024-09-03 19:03:20|14364.58|14284.58|14366.8|14286.8|14366.8|14286.8|14364.58|14284.58|10
1725390210000|2024-09-03 19:03:30|14367.91|14287.91|14371.11|14291.11|14371.38|14291.38|14367.91|14287.91|10
1725390220000|2024-09-03 19:03:40|14371.07|14291.07|14371.84|14291.84|14372.39|14292.39|14371.07|14291.07|10
1725390230000|2024-09-03 19:03:50|14371.82|14291.82|14369.03|14289.03|14371.82|14291.82|14369.01|14289.01|9
1725390240000|2024-09-03 19:04:00|14369.49|14289.49|14369.59|14289.59|14369.72|14289.72|14369.11|14289.11|10
1725390250000|2024-09-03 19:04:10|14369.6|14289.6|14376.38|14296.38|14376.38|14296.38|14369.31|14289.31|10
1725390260000|2024-09-03 19:04:20|14376.72|14296.72|14377.8|14297.8|14377.8|14297.8|14376.72|14296.72|10
1725390270000|2024-09-03 19:04:30|14377.89|14297.89|14381.35|14301.35|14381.5|14301.5|14377.89|14297.89|10
1725390280000|2024-09-03 19:04:40|14381.06|14301.06|14382.1|14302.1|14382.1|14302.1|14381.06|14301.06|9
1725390290000|2024-09-03 19:04:50|14382.06|14302.06|14382.71|14302.71|14382.85|14302.85|14381.86|14301.86|7
1725390300000|2024-09-03 19:05:00|14382.75|14302.75|14384.02|14304.02|14384.02|14304.02|14382.75|14302.75|10
1725390310000|2024-09-03 19:05:10|14384.23|14304.23|14385.54|14305.54|14385.6|14305.6|14384.23|14304.23|10
1725390320000|2024-09-03 19:05:20|14385.32|14305.32|14383.66|14303.66|14385.32|14305.32|14383.31|14303.31|10
1725390330000|2024-09-03 19:05:30|14383.45|14303.45|14383.81|14303.81|14383.81|14303.81|14383.44|14303.44|8
1725390340000|2024-09-03 19:05:40|14383.82|14303.82|14386.18|14306.18|14386.18|14306.18|14383.81|14303.81|9
1725390350000|2024-09-03 19:05:50|14386.3|14306.3|14385.91|14305.91|14386.3|14306.3|14385.63|14305.63|9
1725390360000|2024-09-03 19:06:00|14385.95|14305.95|14388.3|14308.3|14388.33|14308.33|14385.95|14305.95|9
1725390370000|2024-09-03 19:06:10|14388.21|14308.21|14387.8|14307.8|14388.21|14308.21|14387.8|14307.8|9
1725390380000|2024-09-03 19:06:20|14388.27|14308.27|14390|14310|14390|14310|14388.27|14308.27|9
1725390390000|2024-09-03 19:06:30|14390.24|14310.24|14390.63|14310.63|14392.06|14312.06|14390.24|14310.24|10
1725390400000|2024-09-03 19:06:40|14390.9|14310.9|14391.18|14311.18|14391.58|14311.58|14390.7|14310.7|10
1725390410000|2024-09-03 19:06:50|14391.28|14311.28|14391.39|14311.39|14391.47|14311.47|14391.07|14311.07|8
1725390420000|2024-09-03 19:07:00|14391.52|14311.52|14397.46|14317.46|14397.46|14317.46|14391.52|14311.52|10
1725390430000|2024-09-03 19:07:10|14397.49|14317.49|14401.06|14321.06|14401.14|14321.14|14396.95|14316.95|10
1725390440000|2024-09-03 19:07:20|14400.91|14320.91|14402.26|14322.26|14402.29|14322.29|14400.91|14320.91|10
1725390450000|2024-09-03 19:07:30|14402.31|14322.31|14403.02|14323.02|14403.18|14323.18|14401.9|14321.9|9
1725390460000|2024-09-03 19:07:40|14403.34|14323.34|14401.19|14321.19|14403.34|14323.34|14401.19|14321.19|10
1725390470000|2024-09-03 19:07:50|14400.92|14320.92|14400.55|14320.55|14400.92|14320.92|14400.32|14320.32|10
1725390480000|2024-09-03 19:08:00|14400.54|14320.54|14400.57|14320.57|14400.96|14320.96|14400.18|14320.18|9
1725390490000|2024-09-03 19:08:10|14400.69|14320.69|14400.38|14320.38|14401.49|14321.49|14400.38|14320.38|9
1725390500000|2024-09-03 19:08:20|14400.37|14320.37|14397.89|14317.89|14400.37|14320.37|14397.37|14317.37|10
1725390510000|2024-09-03 19:08:30|14397.77|14317.77|14397.5|14317.5|14397.77|14317.77|14397.08|14317.08|9
1725390520000|2024-09-03 19:08:40|14397.44|14317.44|14398.61|14318.61|14398.61|14318.61|14397.27|14317.27|10
1725390530000|2024-09-03 19:08:50|14398.58|14318.58|14399.58|14319.58|14399.88|14319.88|14398.58|14318.58|10
1725390540000|2024-09-03 19:09:00|14399.34|14319.34|14399.45|14319.45|14400.11|14320.11|14399.34|14319.34|10
1725390550000|2024-09-03 19:09:10|14399.34|14319.34|14398.69|14318.69|14399.63|14319.63|14398.53|14318.53|10
1725390560000|2024-09-03 19:09:20|14398.72|14318.72|14398.8|14318.8|14399.38|14319.38|14398.72|14318.72|10
1725390570000|2024-09-03 19:09:30|14399.01|14319.01|14398.66|14318.66|14399.01|14319.01|14397.99|14317.99|9
1725390580000|2024-09-03 19:09:40|14398.74|14318.74|14399.35|14319.35|14399.36|14319.36|14398.54|14318.54|10
1725390590000|2024-09-03 19:09:50|14399.41|14319.41|14399.12|14319.12|14399.41|14319.41|14399.08|14319.08|7
1725390600000|2024-09-03 19:10:00|14398.95|14318.95|14398.99|14318.99|14399|14319|14398.5|14318.5|9
1725390610000|2024-09-03 19:10:10|14398.92|14318.92|14397.67|14317.67|14398.92|14318.92|14397.66|14317.66|10
1725390620000|2024-09-03 19:10:20|14397.54|14317.54|14401.17|14321.17|14401.17|14321.17|14397.54|14317.54|9
1725390630000|2024-09-03 19:10:30|14401.38|14321.38|14400.74|14320.74|14401.5|14321.5|14400.68|14320.68|10
1725390640000|2024-09-03 19:10:40|14400.75|14320.75|14400.01|14320.01|14400.75|14320.75|14398.89|14318.89|10
1725390650000|2024-09-03 19:10:50|14400.35|14320.35|14400.99|14320.99|14401.01|14321.01|14400.35|14320.35|8
1725390660000|2024-09-03 19:11:00|14401.87|14321.87|14406.25|14326.25|14406.25|14326.25|14401.38|14321.38|8
1725390670000|2024-09-03 19:11:10|14406.38|14326.38|14412.4|14332.4|14412.4|14332.4|14406.38|14326.38|10
1725390680000|2024-09-03 19:11:20|14414.05|14334.05|14418.43|14338.43|14418.43|14338.43|14414.05|14334.05|10
1725390690000|2024-09-03 19:11:30|14418.97|14338.97|14419.8|14339.8|14420.02|14340.02|14418.97|14338.97|10
1725390700000|2024-09-03 19:11:40|14419.82|14339.82|14419.52|14339.52|14420.05|14340.05|14419.49|14339.49|9
1725390710000|2024-09-03 19:11:50|14419.39|14339.39|14421.2|14341.2|14421.2|14341.2|14419.37|14339.37|10
1725390720000|2024-09-03 19:12:00|14420.99|14340.99|14418.67|14338.67|14420.99|14340.99|14418.67|14338.67|9
1725390730000|2024-09-03 19:12:10|14418.3|14338.3|14414.77|14334.77|14418.3|14338.3|14414.77|14334.77|10
1725390740000|2024-09-03 19:12:20|14413.53|14333.53|14413.92|14333.92|14414.06|14334.06|14413.53|14333.53|10
1725390750000|2024-09-03 19:12:30|14413.87|14333.87|14415.2|14335.2|14415.2|14335.2|14413.84|14333.84|9
1725390760000|2024-09-03 19:12:40|14415.57|14335.57|14414.36|14334.36|14415.92|14335.92|14414.36|14334.36|10
1725390770000|2024-09-03 19:12:50|14414.23|14334.23|14412.8|14332.8|14414.23|14334.23|14412.8|14332.8|10
1725390780000|2024-09-03 19:13:00|14412.74|14332.74|14413.48|14333.48|14413.48|14333.48|14412.55|14332.55|7
1725390790000|2024-09-03 19:13:10|14413.51|14333.51|14416.44|14336.44|14416.45|14336.45|14413.51|14333.51|9
1725390800000|2024-09-03 19:13:20|14416.69|14336.69|14417.35|14337.35|14417.64|14337.64|14416.69|14336.69|10
1725390810000|2024-09-03 19:13:30|14417.21|14337.21|14418.57|14338.57|14418.57|14338.57|14417.2|14337.2|9
1725390820000|2024-09-03 19:13:40|14418.24|14338.24|14419.27|14339.27|14419.27|14339.27|14418.24|14338.24|10
1725390830000|2024-09-03 19:13:50|14419.3|14339.3|14419.23|14339.23|14419.36|14339.36|14419.21|14339.21|7
1725390840000|2024-09-03 19:14:00|14419.29|14339.29|14419.63|14339.63|14419.63|14339.63|14419.28|14339.28|7
1725390850000|2024-09-03 19:14:10|14419.41|14339.41|14419.98|14339.98|14419.98|14339.98|14419.41|14339.41|8
1725390860000|2024-09-03 19:14:20|14420.11|14340.11|14420.8|14340.8|14420.82|14340.82|14420.11|14340.11|10
1725390870000|2024-09-03 19:14:30|14420.71|14340.71|14422.34|14342.34|14422.34|14342.34|14420.57|14340.57|10
1725390880000|2024-09-03 19:14:40|14422.38|14342.38|14421.22|14341.22|14422.71|14342.71|14421.03|14341.03|10
1725390890000|2024-09-03 19:14:50|14421.42|14341.42|14420.9|14340.9|14421.42|14341.42|14420.87|14340.87|7
1725390900000|2024-09-03 19:15:00|14420.99|14340.99|14420.3|14340.3|14420.99|14340.99|14420.16|14340.16|8
1725390910000|2024-09-03 19:15:10|14419.51|14339.51|14417.72|14337.72|14419.62|14339.62|14417.72|14337.72|10
1725390920000|2024-09-03 19:15:20|14417.12|14337.12|14414.96|14334.96|14417.13|14337.13|14414.96|14334.96|10
1725390930000|2024-09-03 19:15:30|14415.14|14335.14|14415.22|14335.22|14415.34|14335.34|14414.65|14334.65|10
1725390940000|2024-09-03 19:15:40|14415.21|14335.21|14414.83|14334.83|14415.21|14335.21|14414.81|14334.81|9
1725390950000|2024-09-03 19:15:50|14413.18|14333.18|14413.21|14333.21|14413.61|14333.61|14413.02|14333.02|10
1725390960000|2024-09-03 19:16:00|14412.99|14332.99|14412.7|14332.7|14413.56|14333.56|14412.7|14332.7|8
1725390970000|2024-09-03 19:16:10|14412.27|14332.27|14411.24|14331.24|14412.27|14332.27|14411.24|14331.24|10
1725390980000|2024-09-03 19:16:20|14411.36|14331.36|14410.48|14330.48|14411.36|14331.36|14410.48|14330.48|9
1725390990000|2024-09-03 19:16:30|14410.47|14330.47|14409.86|14329.86|14411.08|14331.08|14409.86|14329.86|10
1725391000000|2024-09-03 19:16:40|14409.89|14329.89|14405.95|14325.95|14409.89|14329.89|14405.95|14325.95|10
1725391010000|2024-09-03 19:16:50|14405.69|14325.69|14403.76|14323.76|14405.89|14325.89|14403.76|14323.76|10
1725391020000|2024-09-03 19:17:00|14403.7|14323.7|14403.47|14323.47|14403.7|14323.7|14403.43|14323.43|8
1725391030000|2024-09-03 19:17:10|14403.52|14323.52|14400.39|14320.39|14403.52|14323.52|14400.34|14320.34|10
1725391040000|2024-09-03 19:17:20|14400.46|14320.46|14400.37|14320.37|14400.63|14320.63|14399.75|14319.75|10
1725391050000|2024-09-03 19:17:30|14400.4|14320.4|14402.76|14322.76|14403.28|14323.28|14400.4|14320.4|9
1725391060000|2024-09-03 19:17:40|14402.77|14322.77|14403.86|14323.86|14403.9|14323.9|14402.77|14322.77|9
1725391070000|2024-09-03 19:17:50|14403.81|14323.81|14403.11|14323.11|14403.81|14323.81|14402.89|14322.89|9
1725391080000|2024-09-03 19:18:00|14403.12|14323.12|14402.01|14322.01|14403.12|14323.12|14401.98|14321.98|10
1725391090000|2024-09-03 19:18:10|14401.92|14321.92|14401.19|14321.19|14401.93|14321.93|14401.19|14321.19|10
1725391100000|2024-09-03 19:18:20|14401.2|14321.2|14401.71|14321.71|14401.73|14321.73|14401.1|14321.1|9
1725391110000|2024-09-03 19:18:30|14401.74|14321.74|14401.62|14321.62|14401.74|14321.74|14401.52|14321.52|7
1725391120000|2024-09-03 19:18:40|14401.63|14321.63|14402.22|14322.22|14402.22|14322.22|14401.51|14321.51|10
1725391130000|2024-09-03 19:18:50|14402.14|14322.14|14402.34|14322.34|14402.44|14322.44|14402.14|14322.14|8
1725391140000|2024-09-03 19:19:00|14402.45|14322.45|14402.22|14322.22|14402.56|14322.56|14402.06|14322.06|9
1725391150000|2024-09-03 19:19:10|14402.27|14322.27|14402.77|14322.77|14402.77|14322.77|14402.03|14322.03|9
1725391160000|2024-09-03 19:19:20|14402.76|14322.76|14405.3|14325.3|14405.3|14325.3|14402.64|14322.64|10
1725391170000|2024-09-03 19:19:30|14405.49|14325.49|14406.23|14326.23|14406.23|14326.23|14405.49|14325.49|9
1725391180000|2024-09-03 19:19:40|14406.57|14326.57|14406.54|14326.54|14406.57|14326.57|14406.35|14326.35|8
1725391190000|2024-09-03 19:19:50|14406.53|14326.53|14406.7|14326.7|14406.84|14326.84|14406.53|14326.53|9
1725391200000|2024-09-03 19:20:00|14407.09|14327.09|14407.02|14327.02|14407.34|14327.34|14406.92|14326.92|9
1725391210000|2024-09-03 19:20:10|14407|14327|14407.07|14327.07|14407.12|14327.12|14406.98|14326.98|8
1725391220000|2024-09-03 19:20:20|14407.09|14327.09|14410|14330|14410|14330|14407.09|14327.09|8
1725391230000|2024-09-03 19:20:30|14410.12|14330.12|14410.17|14330.17|14410.47|14330.47|14409.91|14329.91|10
1725391240000|2024-09-03 19:20:40|14410.34|14330.34|14414.78|14334.78|14414.78|14334.78|14410.34|14330.34|10
1725391250000|2024-09-03 19:20:50|14414.88|14334.88|14429.93|14349.93|14429.99|14349.99|14414.88|14334.88|10
1725391260000|2024-09-03 19:21:00|14429.96|14349.96|14434.48|14354.48|14434.5|14354.5|14429.96|14349.96|9
1725391270000|2024-09-03 19:21:10|14435.65|14355.65|14440|14360|14440|14360|14435.42|14355.42|10
1725391280000|2024-09-03 19:21:20|14440.22|14360.22|14437.9|14357.9|14440.22|14360.22|14437.9|14357.9|9
1725391290000|2024-09-03 19:21:30|14437.96|14357.96|14438.05|14358.05|14438.05|14358.05|14437.76|14357.76|9
1725391300000|2024-09-03 19:21:40|14438.07|14358.07|14438.58|14358.58|14438.65|14358.65|14438.07|14358.07|9
1725391310000|2024-09-03 19:21:50|14438.61|14358.61|14439.27|14359.27|14439.27|14359.27|14438.61|14358.61|8
1725391320000|2024-09-03 19:22:00|14439.33|14359.33|14438.66|14358.66|14439.91|14359.91|14438.49|14358.49|10
1725391330000|2024-09-03 19:22:10|14438.43|14358.43|14438.8|14358.8|14438.91|14358.91|14437.97|14357.97|10
1725391340000|2024-09-03 19:22:20|14438.72|14358.72|14436.37|14356.37|14438.72|14358.72|14436.37|14356.37|10
1725391350000|2024-09-03 19:22:30|14436.18|14356.18|14435.55|14355.55|14436.18|14356.18|14435.28|14355.28|10
1725391360000|2024-09-03 19:22:40|14435.62|14355.62|14435.12|14355.12|14435.62|14355.62|14435.03|14355.03|8
1725391370000|2024-09-03 19:22:50|14435.11|14355.11|14435.37|14355.37|14435.54|14355.54|14434.8|14354.8|10
1725391380000|2024-09-03 19:23:00|14435.32|14355.32|14434.48|14354.48|14435.37|14355.37|14434.27|14354.27|10
1725391390000|2024-09-03 19:23:10|14434.52|14354.52|14434.92|14354.92|14435|14355|14434.32|14354.32|8
1725391400000|2024-09-03 19:23:20|14435.01|14355.01|14435.76|14355.76|14435.76|14355.76|14435.01|14355.01|8
1725391410000|2024-09-03 19:23:30|14435.48|14355.48|14432.48|14352.48|14435.48|14355.48|14432.15|14352.15|9
1725391420000|2024-09-03 19:23:40|14432.52|14352.52|14434.57|14354.57|14434.57|14354.57|14432.52|14352.52|10
1725391430000|2024-09-03 19:23:50|14434.69|14354.69|14434.45|14354.45|14434.78|14354.78|14434.35|14354.35|10
1725391440000|2024-09-03 19:24:00|14434.46|14354.46|14434.94|14354.94|14434.94|14354.94|14434.46|14354.46|6
1725391450000|2024-09-03 19:24:10|14435.13|14355.13|14435.5|14355.5|14435.86|14355.86|14435.13|14355.13|10
1725391460000|2024-09-03 19:24:20|14435.43|14355.43|14435.61|14355.61|14435.61|14355.61|14435.17|14355.17|10
1725391470000|2024-09-03 19:24:30|14435.41|14355.41|14432.42|14352.42|14435.41|14355.41|14432.42|14352.42|10
1725391480000|2024-09-03 19:24:40|14432.22|14352.22|14430.81|14350.81|14432.22|14352.22|14430.73|14350.73|10
1725391490000|2024-09-03 19:24:50|14431.05|14351.05|14431.12|14351.12|14431.12|14351.12|14430.75|14350.75|9
1725391500000|2024-09-03 19:25:00|14430.86|14350.86|14429.62|14349.62|14430.86|14350.86|14429.62|14349.62|10
1725391510000|2024-09-03 19:25:10|14429.46|14349.46|14428.77|14348.77|14429.46|14349.46|14428.54|14348.54|10
1725391520000|2024-09-03 19:25:20|14428.99|14348.99|14428.64|14348.64|14429.18|14349.18|14428.64|14348.64|9
1725391530000|2024-09-03 19:25:30|14428.3|14348.3|14427.91|14347.91|14428.49|14348.49|14427.91|14347.91|8
1725391540000|2024-09-03 19:25:40|14427.84|14347.84|14428.32|14348.32|14428.32|14348.32|14427.84|14347.84|10
1725391550000|2024-09-03 19:25:50|14428.25|14348.25|14425.7|14345.7|14428.25|14348.25|14425.7|14345.7|10
1725391560000|2024-09-03 19:26:00|14425.07|14345.07|14419.61|14339.61|14425.07|14345.07|14419.61|14339.61|10
1725391570000|2024-09-03 19:26:10|14419.48|14339.48|14419.53|14339.53|14419.63|14339.63|14419.37|14339.37|10
1725391580000|2024-09-03 19:26:20|14419.52|14339.52|14419.77|14339.77|14419.8|14339.8|14419.42|14339.42|7
1725391590000|2024-09-03 19:26:30|14419.86|14339.86|14418.69|14338.69|14419.86|14339.86|14418.69|14338.69|10
1725391600000|2024-09-03 19:26:40|14418.44|14338.44|14418.07|14338.07|14418.44|14338.44|14418.07|14338.07|9
1725391610000|2024-09-03 19:26:50|14417.74|14337.74|14417.72|14337.72|14417.93|14337.93|14417.61|14337.61|8
1725391620000|2024-09-03 19:27:00|14417.76|14337.76|14412.09|14332.09|14417.76|14337.76|14412.09|14332.09|10
1725391630000|2024-09-03 19:27:10|14412.17|14332.17|14412.37|14332.37|14412.64|14332.64|14411.82|14331.82|7
1725391640000|2024-09-03 19:27:20|14412.38|14332.38|14411.98|14331.98|14412.38|14332.38|14411.98|14331.98|8
1725391650000|2024-09-03 19:27:30|14411.72|14331.72|14409.28|14329.28|14411.72|14331.72|14409.25|14329.25|7
1725391660000|2024-09-03 19:27:40|14408.9|14328.9|14406.76|14326.76|14408.9|14328.9|14406.76|14326.76|8
1725391670000|2024-09-03 19:27:50|14406.43|14326.43|14402.86|14322.86|14406.43|14326.43|14402.83|14322.83|10
1725391680000|2024-09-03 19:28:00|14402.71|14322.71|14402.59|14322.59|14402.87|14322.87|14402.5|14322.5|9
1725391690000|2024-09-03 19:28:10|14402.61|14322.61|14403.19|14323.19|14403.45|14323.45|14402.59|14322.59|6
1725391700000|2024-09-03 19:28:20|14402.99|14322.99|14401.96|14321.96|14403|14323|14401.96|14321.96|10
1725391710000|2024-09-03 19:28:30|14402.08|14322.08|14399.01|14319.01|14402.08|14322.08|14399.01|14319.01|10
1725391720000|2024-09-03 19:28:40|14398.88|14318.88|14398.73|14318.73|14398.98|14318.98|14398.41|14318.41|10
1725391730000|2024-09-03 19:28:50|14398.79|14318.79|14398.94|14318.94|14398.99|14318.99|14398.76|14318.76|9
1725391740000|2024-09-03 19:29:00|14399.21|14319.21|14397.16|14317.16|14399.21|14319.21|14397.16|14317.16|9
1725391750000|2024-09-03 19:29:10|14397.23|14317.23|14396.61|14316.61|14397.23|14317.23|14396.33|14316.33|9
1725391760000|2024-09-03 19:29:20|14396.17|14316.17|14394.38|14314.38|14396.2|14316.2|14394.38|14314.38|10
1725391770000|2024-09-03 19:29:30|14394.29|14314.29|14393.67|14313.67|14394.3|14314.3|14392.4|14312.4|10
1725391780000|2024-09-03 19:29:40|14393.11|14313.11|14390.96|14310.96|14393.11|14313.11|14390.96|14310.96|10
1725391790000|2024-09-03 19:29:50|14391.14|14311.14|14390.47|14310.47|14391.45|14311.45|14390.04|14310.04|10
1725391800000|2024-09-03 19:30:00|14390.02|14310.02|14392.7|14312.7|14392.7|14312.7|14390.02|14310.02|10
1725391810000|2024-09-03 19:30:10|14392.79|14312.79|14391.81|14311.81|14392.79|14312.79|14391.23|14311.23|10
1725391820000|2024-09-03 19:30:20|14391.88|14311.88|14392.16|14312.16|14392.79|14312.79|14391.88|14311.88|10
1725391830000|2024-09-03 19:30:30|14391.77|14311.77|14391.54|14311.54|14391.77|14311.77|14391.43|14311.43|10
1725391840000|2024-09-03 19:30:40|14391.49|14311.49|14391.13|14311.13|14391.49|14311.49|14390.58|14310.58|10
1725391850000|2024-09-03 19:30:50|14391.22|14311.22|14392.15|14312.15|14392.97|14312.97|14390.99|14310.99|10
1725391860000|2024-09-03 19:31:00|14392.04|14312.04|14390.77|14310.77|14392.04|14312.04|14390.77|14310.77|9
1725391870000|2024-09-03 19:31:10|14390.53|14310.53|14389.66|14309.66|14390.53|14310.53|14389.66|14309.66|10
1725391880000|2024-09-03 19:31:20|14389.56|14309.56|14386.31|14306.31|14389.56|14309.56|14386.15|14306.15|10
1725391890000|2024-09-03 19:31:30|14386.24|14306.24|14384.28|14304.28|14386.27|14306.27|14384.28|14304.28|8
1725391900000|2024-09-03 19:31:40|14384.52|14304.52|14381.24|14301.24|14384.52|14304.52|14381.24|14301.24|9
1725391910000|2024-09-03 19:31:50|14379.19|14299.19|14375.04|14295.04|14379.19|14299.19|14375.04|14295.04|10
1725391920000|2024-09-03 19:32:00|14375.1|14295.1|14376.29|14296.29|14376.29|14296.29|14375.07|14295.07|10
1725391930000|2024-09-03 19:32:10|14376.31|14296.31|14375.43|14295.43|14376.78|14296.78|14375.43|14295.43|10
1725391940000|2024-09-03 19:32:20|14375.26|14295.26|14375.93|14295.93|14376.05|14296.05|14374.95|14294.95|10
1725391950000|2024-09-03 19:32:30|14376.02|14296.02|14377.13|14297.13|14377.13|14297.13|14376.02|14296.02|8
1725391960000|2024-09-03 19:32:40|14377.14|14297.14|14377.18|14297.18|14377.31|14297.31|14376.99|14296.99|7
1725391970000|2024-09-03 19:32:50|14377.43|14297.43|14377.52|14297.52|14377.56|14297.56|14377.32|14297.32|7
1725391980000|2024-09-03 19:33:00|14377.63|14297.63|14377.19|14297.19|14377.63|14297.63|14377.19|14297.19|10
1725391990000|2024-09-03 19:33:10|14376.93|14296.93|14374.96|14294.96|14376.93|14296.93|14374.55|14294.55|10
1725392000000|2024-09-03 19:33:20|14374.99|14294.99|14375.12|14295.12|14375.12|14295.12|14374.55|14294.55|10
1725392010000|2024-09-03 19:33:30|14375.79|14295.79|14377.35|14297.35|14377.4|14297.4|14375.63|14295.63|10
1725392020000|2024-09-03 19:33:40|14377.36|14297.36|14377.69|14297.69|14377.69|14297.69|14377.01|14297.01|9
1725392030000|2024-09-03 19:33:50|14377.67|14297.67|14378.6|14298.6|14378.6|14298.6|14377.67|14297.67|10
1725392040000|2024-09-03 19:34:00|14378.34|14298.34|14377.39|14297.39|14378.34|14298.34|14377.39|14297.39|9
1725392050000|2024-09-03 19:34:10|14377.71|14297.71|14377.99|14297.99|14377.99|14297.99|14377.63|14297.63|7
1725392060000|2024-09-03 19:34:20|14377.94|14297.94|14377.48|14297.48|14378.3|14298.3|14377.33|14297.33|9
1725392070000|2024-09-03 19:34:30|14377.61|14297.61|14378.79|14298.79|14378.91|14298.91|14377.61|14297.61|8
1725392080000|2024-09-03 19:34:40|14378.58|14298.58|14378.35|14298.35|14378.58|14298.58|14378.17|14298.17|9
1725392090000|2024-09-03 19:34:50|14378.4|14298.4|14377.39|14297.39|14378.4|14298.4|14377.39|14297.39|10
1725392100000|2024-09-03 19:35:00|14376.5|14296.5|14374.02|14294.02|14376.5|14296.5|14374.02|14294.02|10
1725392110000|2024-09-03 19:35:10|14374.07|14294.07|14372.32|14292.32|14374.11|14294.11|14372.32|14292.32|10
1725392120000|2024-09-03 19:35:20|14372.55|14292.55|14371.54|14291.54|14372.67|14292.67|14371.45|14291.45|10
1725392130000|2024-09-03 19:35:30|14371.33|14291.33|14370.25|14290.25|14371.33|14291.33|14369.97|14289.97|10
1725392140000|2024-09-03 19:35:40|14369.13|14289.13|14369.59|14289.59|14370.19|14290.19|14369.13|14289.13|9
1725392150000|2024-09-03 19:35:50|14369.84|14289.84|14367.63|14287.63|14369.98|14289.98|14367.17|14287.17|10
1725392160000|2024-09-03 19:36:00|14367.05|14287.05|14367.94|14287.94|14367.94|14287.94|14366.71|14286.71|9
1725392170000|2024-09-03 19:36:10|14368.09|14288.09|14369.36|14289.36|14369.36|14289.36|14368.09|14288.09|10
1725392180000|2024-09-03 19:36:20|14369.27|14289.27|14371.17|14291.17|14371.35|14291.35|14369.27|14289.27|9
1725392190000|2024-09-03 19:36:30|14371.26|14291.26|14369.96|14289.96|14371.42|14291.42|14369.96|14289.96|9
1725392200000|2024-09-03 19:36:40|14370|14290|14370.06|14290.06|14370.22|14290.22|14369.85|14289.85|10
1725392210000|2024-09-03 19:36:50|14370.36|14290.36|14369.95|14289.95|14370.37|14290.37|14369.81|14289.81|10
1725392220000|2024-09-03 19:37:00|14369.54|14289.54|14369.36|14289.36|14369.54|14289.54|14369.19|14289.19|9
1725392230000|2024-09-03 19:37:10|14369.25|14289.25|14370.14|14290.14|14370.57|14290.57|14369.25|14289.25|10
1725392240000|2024-09-03 19:37:20|14370.21|14290.21|14369.04|14289.04|14370.23|14290.23|14369.04|14289.04|10
1725392250000|2024-09-03 19:37:30|14368.82|14288.82|14368.86|14288.86|14369.52|14289.52|14368.75|14288.75|9
1725392260000|2024-09-03 19:37:40|14368.84|14288.84|14369.15|14289.15|14369.51|14289.51|14368.84|14288.84|10
1725392270000|2024-09-03 19:37:50|14369.58|14289.58|14369.44|14289.44|14369.85|14289.85|14369.42|14289.42|9
1725392280000|2024-09-03 19:38:00|14368.99|14288.99|14367.78|14287.78|14368.99|14288.99|14367.62|14287.62|10
1725392290000|2024-09-03 19:38:10|14367.56|14287.56|14366.42|14286.42|14367.56|14287.56|14366.37|14286.37|9
1725392300000|2024-09-03 19:38:20|14366.35|14286.35|14366.03|14286.03|14366.39|14286.39|14366.03|14286.03|10
1725392310000|2024-09-03 19:38:30|14366.16|14286.16|14367.4|14287.4|14367.4|14287.4|14365.99|14285.99|9
1725392320000|2024-09-03 19:38:40|14367.42|14287.42|14367.64|14287.64|14368.39|14288.39|14367.37|14287.37|10
1725392330000|2024-09-03 19:38:50|14368.18|14288.18|14370.34|14290.34|14370.34|14290.34|14368.08|14288.08|10
1725392340000|2024-09-03 19:39:00|14371.02|14291.02|14371.22|14291.22|14371.72|14291.72|14370.94|14290.94|10
1725392350000|2024-09-03 19:39:10|14372.06|14292.06|14371.74|14291.74|14372.08|14292.08|14371.66|14291.66|8
1725392360000|2024-09-03 19:39:20|14371.75|14291.75|14372|14292|14372.21|14292.21|14371.75|14291.75|9
1725392370000|2024-09-03 19:39:30|14372.05|14292.05|14371.49|14291.49|14372.21|14292.21|14371.03|14291.03|10
1725392380000|2024-09-03 19:39:40|14371.48|14291.48|14371.4|14291.4|14371.5|14291.5|14371.19|14291.19|9
1725392390000|2024-09-03 19:39:50|14371.32|14291.32|14371.09|14291.09|14371.32|14291.32|14371.06|14291.06|6
1725392400000|2024-09-03 19:40:00|14371.08|14291.08|14368.55|14288.55|14371.08|14291.08|14368.55|14288.55|10
1725392410000|2024-09-03 19:40:10|14368.48|14288.48|14363.78|14283.78|14368.48|14288.48|14363.78|14283.78|10
1725392420000|2024-09-03 19:40:20|14363.72|14283.72|14356.31|14276.31|14363.72|14283.72|14356.31|14276.31|10
1725392430000|2024-09-03 19:40:30|14357.69|14277.69|14358.98|14278.98|14359.47|14279.47|14357.69|14277.69|10
1725392440000|2024-09-03 19:40:40|14357.6|14277.6|14359.58|14279.58|14359.58|14279.58|14357.6|14277.6|9
1725392450000|2024-09-03 19:40:50|14359.66|14279.66|14361.55|14281.55|14361.82|14281.82|14359.66|14279.66|8
1725392460000|2024-09-03 19:41:00|14360.78|14280.78|14359.97|14279.97|14360.78|14280.78|14359.77|14279.77|10
1725392470000|2024-09-03 19:41:10|14359.98|14279.98|14360.64|14280.64|14360.64|14280.64|14359.1|14279.1|8
1725392480000|2024-09-03 19:41:20|14360.89|14280.89|14361.49|14281.49|14361.49|14281.49|14360.83|14280.83|10
1725392490000|2024-09-03 19:41:30|14361.51|14281.51|14361.59|14281.59|14361.59|14281.59|14361.16|14281.16|9
1725392500000|2024-09-03 19:41:40|14361.76|14281.76|14363.33|14283.33|14363.33|14283.33|14361.76|14281.76|9
1725392510000|2024-09-03 19:41:50|14363.12|14283.12|14365.1|14285.1|14365.19|14285.19|14362.78|14282.78|10
1725392520000|2024-09-03 19:42:00|14365.25|14285.25|14366.01|14286.01|14366.01|14286.01|14365.25|14285.25|8
1725392530000|2024-09-03 19:42:10|14366.02|14286.02|14364.8|14284.8|14366.05|14286.05|14364.8|14284.8|10
1725392540000|2024-09-03 19:42:20|14364.79|14284.79|14363.6|14283.6|14364.9|14284.9|14363.52|14283.52|10
1725392550000|2024-09-03 19:42:30|14363.65|14283.65|14363.23|14283.23|14363.65|14283.65|14362.99|14282.99|10
1725392560000|2024-09-03 19:42:40|14363.54|14283.54|14363.84|14283.84|14364.15|14284.15|14363.51|14283.51|10
1725392570000|2024-09-03 19:42:50|14364.05|14284.05|14363.06|14283.06|14364.2|14284.2|14363.03|14283.03|10
1725392580000|2024-09-03 19:43:00|14363.25|14283.25|14362.46|14282.46|14363.47|14283.47|14362.46|14282.46|9
1725392590000|2024-09-03 19:43:10|14362.49|14282.49|14360.74|14280.74|14362.56|14282.56|14360.74|14280.74|10
1725392600000|2024-09-03 19:43:20|14360.6|14280.6|14362.83|14282.83|14362.83|14282.83|14360.6|14280.6|10
1725392610000|2024-09-03 19:43:30|14362.38|14282.38|14363.01|14283.01|14363.01|14283.01|14362.38|14282.38|8
1725392620000|2024-09-03 19:43:40|14363|14283|14365.99|14285.99|14365.99|14285.99|14363|14283|10
1725392630000|2024-09-03 19:43:50|14366.44|14286.44|14367.49|14287.49|14367.49|14287.49|14366.32|14286.32|8
1725392640000|2024-09-03 19:44:00|14367.44|14287.44|14368.64|14288.64|14368.64|14288.64|14367.44|14287.44|10
1725392650000|2024-09-03 19:44:10|14368.69|14288.69|14370.66|14290.66|14370.98|14290.98|14368.69|14288.69|9
1725392660000|2024-09-03 19:44:20|14370.86|14290.86|14370.54|14290.54|14371.41|14291.41|14370.54|14290.54|10
1725392670000|2024-09-03 19:44:30|14370.29|14290.29|14370.55|14290.55|14370.69|14290.69|14370.16|14290.16|10
1725392680000|2024-09-03 19:44:40|14370.71|14290.71|14371.02|14291.02|14371.27|14291.27|14370.69|14290.69|10
1725392690000|2024-09-03 19:44:50|14370.7|14290.7|14371.33|14291.33|14371.63|14291.63|14370.7|14290.7|10
1725392700000|2024-09-03 19:45:00|14371.4|14291.4|14370.02|14290.02|14371.4|14291.4|14370.02|14290.02|8
1725392710000|2024-09-03 19:45:10|14369.84|14289.84|14368.95|14288.95|14369.84|14289.84|14368.95|14288.95|10
1725392720000|2024-09-03 19:45:20|14368.4|14288.4|14368.4|14288.4|14368.44|14288.44|14367.92|14287.92|10
1725392730000|2024-09-03 19:45:30|14368.43|14288.43|14368.68|14288.68|14368.68|14288.68|14368.18|14288.18|8
1725392740000|2024-09-03 19:45:40|14368.72|14288.72|14368.78|14288.78|14368.9|14288.9|14368.53|14288.53|8
1725392750000|2024-09-03 19:45:50|14369.03|14289.03|14369.92|14289.92|14369.97|14289.97|14368.58|14288.58|9
1725392760000|2024-09-03 19:46:00|14369.93|14289.93|14369.32|14289.32|14369.93|14289.93|14369.19|14289.19|9
1725392770000|2024-09-03 19:46:10|14369.29|14289.29|14367.18|14287.18|14369.29|14289.29|14367.18|14287.18|10
1725392780000|2024-09-03 19:46:20|14367.35|14287.35|14364.1|14284.1|14367.35|14287.35|14364.1|14284.1|10
1725392790000|2024-09-03 19:46:30|14363.87|14283.87|14355.12|14275.12|14363.87|14283.87|14355.12|14275.12|10
1725392800000|2024-09-03 19:46:40|14355.25|14275.25|14354.91|14274.91|14355.25|14275.25|14354.28|14274.28|10
1725392810000|2024-09-03 19:46:50|14354.93|14274.93|14354.95|14274.95|14354.95|14274.95|14354.66|14274.66|10
1725392820000|2024-09-03 19:47:00|14354.46|14274.46|14351.43|14271.43|14354.46|14274.46|14351.43|14271.43|9
1725392830000|2024-09-03 19:47:10|14350.8|14270.8|14349.27|14269.27|14350.8|14270.8|14347.54|14267.54|10
1725392840000|2024-09-03 19:47:20|14349.2|14269.2|14347.91|14267.91|14349.42|14269.42|14347.91|14267.91|10
1725392850000|2024-09-03 19:47:30|14347.9|14267.9|14349.12|14269.12|14349.12|14269.12|14347.9|14267.9|9
1725392860000|2024-09-03 19:47:40|14349.29|14269.29|14350.53|14270.53|14350.53|14270.53|14349.29|14269.29|10
1725392870000|2024-09-03 19:47:50|14350.27|14270.27|14351.28|14271.28|14351.29|14271.29|14350.27|14270.27|9
1725392880000|2024-09-03 19:48:00|14351.02|14271.02|14352.04|14272.04|14352.08|14272.08|14351.02|14271.02|7
1725392890000|2024-09-03 19:48:10|14352.01|14272.01|14351.72|14271.72|14352.01|14272.01|14351.65|14271.65|10
1725392900000|2024-09-03 19:48:20|14352.27|14272.27|14353.05|14273.05|14353.28|14273.28|14352.21|14272.21|10
1725392910000|2024-09-03 19:48:30|14353.47|14273.47|14353.68|14273.68|14353.69|14273.69|14353.2|14273.2|9
1725392920000|2024-09-03 19:48:40|14354.11|14274.11|14353.41|14273.41|14354.16|14274.16|14353.41|14273.41|10
1725392930000|2024-09-03 19:48:50|14353.38|14273.38|14353.58|14273.58|14353.6|14273.6|14353.38|14273.38|7
1725392940000|2024-09-03 19:49:00|14353.59|14273.59|14356.38|14276.38|14356.38|14276.38|14353.59|14273.59|10
1725392950000|2024-09-03 19:49:10|14356.39|14276.39|14357.56|14277.56|14357.56|14277.56|14356.31|14276.31|9
1725392960000|2024-09-03 19:49:20|14357.72|14277.72|14358.27|14278.27|14358.37|14278.37|14357.72|14277.72|9
1725392970000|2024-09-03 19:49:30|14358.33|14278.33|14361.17|14281.17|14361.17|14281.17|14358.33|14278.33|9
1725392980000|2024-09-03 19:49:40|14361.2|14281.2|14361.3|14281.3|14361.77|14281.77|14361.19|14281.19|10
1725392990000|2024-09-03 19:49:50|14360.85|14280.85|14363.29|14283.29|14363.29|14283.29|14360.21|14280.21|10
1725393000000|2024-09-03 19:50:00|14363.19|14283.19|14365.1|14285.1|14365.1|14285.1|14363.19|14283.19|10
1725393010000|2024-09-03 19:50:10|14365.51|14285.51|14368.04|14288.04|14368.36|14288.36|14365.51|14285.51|10
1725393020000|2024-09-03 19:50:20|14367.66|14287.66|14365.67|14285.67|14368.57|14288.57|14365.67|14285.67|10
1725393030000|2024-09-03 19:50:30|14365.94|14285.94|14368.38|14288.38|14368.44|14288.44|14365.92|14285.92|10
1725393040000|2024-09-03 19:50:40|14368.36|14288.36|14368.81|14288.81|14368.81|14288.81|14368.19|14288.19|9
1725393050000|2024-09-03 19:50:50|14369.1|14289.1|14369.54|14289.54|14369.56|14289.56|14369.09|14289.09|9
1725393060000|2024-09-03 19:51:00|14369.69|14289.69|14366.97|14286.97|14369.69|14289.69|14365.73|14285.73|10
1725393070000|2024-09-03 19:51:10|14367.05|14287.05|14366.52|14286.52|14367.05|14287.05|14365.19|14285.19|10
1725393080000|2024-09-03 19:51:20|14366.94|14286.94|14368.15|14288.15|14368.34|14288.34|14366.8|14286.8|10
1725393090000|2024-09-03 19:51:30|14368.12|14288.12|14366.77|14286.77|14368.19|14288.19|14366.77|14286.77|10
1725393100000|2024-09-03 19:51:40|14367.11|14287.11|14366|14286|14367.11|14287.11|14365.66|14285.66|9
1725393110000|2024-09-03 19:51:50|14365.87|14285.87|14366.06|14286.06|14366.36|14286.36|14365.87|14285.87|10
1725393120000|2024-09-03 19:52:00|14365.81|14285.81|14366.04|14286.04|14366.05|14286.05|14365.62|14285.62|10
1725393130000|2024-09-03 19:52:10|14365.83|14285.83|14366.58|14286.58|14366.8|14286.8|14365.83|14285.83|10
1725393140000|2024-09-03 19:52:20|14366.41|14286.41|14365.19|14285.19|14366.41|14286.41|14365.19|14285.19|9
1725393150000|2024-09-03 19:52:30|14365.29|14285.29|14365.58|14285.58|14366.37|14286.37|14365.29|14285.29|10
1725393160000|2024-09-03 19:52:40|14365.3|14285.3|14364.54|14284.54|14365.3|14285.3|14364.54|14284.54|10
1725393170000|2024-09-03 19:52:50|14364.69|14284.69|14363.62|14283.62|14364.73|14284.73|14362.45|14282.45|10
1725393180000|2024-09-03 19:53:00|14363.52|14283.52|14363.46|14283.46|14364.17|14284.17|14362.84|14282.84|10
1725393190000|2024-09-03 19:53:10|14363.21|14283.21|14361.51|14281.51|14363.33|14283.33|14361.42|14281.42|9
1725393200000|2024-09-03 19:53:20|14361.99|14281.99|14362.22|14282.22|14362.23|14282.23|14361.9|14281.9|10
1725393210000|2024-09-03 19:53:30|14361.59|14281.59|14361.25|14281.25|14362.02|14282.02|14360.82|14280.82|7
1725393220000|2024-09-03 19:53:40|14360.76|14280.76|14360.66|14280.66|14361.25|14281.25|14360.42|14280.42|10
1725393230000|2024-09-03 19:53:50|14360.6|14280.6|14360.48|14280.48|14360.6|14280.6|14360.11|14280.11|10
1725393240000|2024-09-03 19:54:00|14360.7|14280.7|14359.3|14279.3|14360.7|14280.7|14358.7|14278.7|10
1725393250000|2024-09-03 19:54:10|14359.84|14279.84|14359.12|14279.12|14360.43|14280.43|14359.12|14279.12|10
1725393260000|2024-09-03 19:54:20|14359.25|14279.25|14359.59|14279.59|14359.59|14279.59|14358.44|14278.44|9
1725393270000|2024-09-03 19:54:30|14360.33|14280.33|14362.13|14282.13|14362.13|14282.13|14360.33|14280.33|10
1725393280000|2024-09-03 19:54:40|14362.12|14282.12|14361.72|14281.72|14362.12|14282.12|14360.76|14280.76|10
1725393290000|2024-09-03 19:54:50|14361.91|14281.91|14362.04|14282.04|14362.6|14282.6|14361.91|14281.91|9
1725393300000|2024-09-03 19:55:00|14362.29|14282.29|14365.45|14285.45|14365.82|14285.82|14362.27|14282.27|10
1725393310000|2024-09-03 19:55:10|14366.28|14286.28|14366.92|14286.92|14366.92|14286.92|14366.28|14286.28|10
1725393320000|2024-09-03 19:55:20|14366.89|14286.89|14371.17|14291.17|14371.17|14291.17|14366.89|14286.89|10
1725393330000|2024-09-03 19:55:30|14371.25|14291.25|14371.72|14291.72|14372.21|14292.21|14371.2|14291.2|10
1725393340000|2024-09-03 19:55:40|14371.84|14291.84|14370|14290|14371.84|14291.84|14370|14290|10
1725393350000|2024-09-03 19:55:50|14369.96|14289.96|14369.84|14289.84|14370.08|14290.08|14369.53|14289.53|10
1725393360000|2024-09-03 19:56:00|14369.86|14289.86|14370.14|14290.14|14370.15|14290.15|14369.33|14289.33|10
1725393370000|2024-09-03 19:56:10|14369.78|14289.78|14370.64|14290.64|14370.84|14290.84|14369.78|14289.78|9
1725393380000|2024-09-03 19:56:20|14370.86|14290.86|14371.41|14291.41|14371.55|14291.55|14370.78|14290.78|10
1725393390000|2024-09-03 19:56:30|14371.35|14291.35|14371.08|14291.08|14371.35|14291.35|14370.89|14290.89|9
1725393400000|2024-09-03 19:56:40|14371.02|14291.02|14371.16|14291.16|14371.34|14291.34|14371.01|14291.01|8
1725393410000|2024-09-03 19:56:50|14371.19|14291.19|14372.8|14292.8|14372.8|14292.8|14371.19|14291.19|10
1725393420000|2024-09-03 19:57:00|14373.47|14293.47|14375.03|14295.03|14375.72|14295.72|14373.47|14293.47|10
1725393430000|2024-09-03 19:57:10|14374.61|14294.61|14375.9|14295.9|14375.94|14295.94|14373.94|14293.94|10
1725393440000|2024-09-03 19:57:20|14375.98|14295.98|14377.09|14297.09|14377.09|14297.09|14375.98|14295.98|9
1725393450000|2024-09-03 19:57:30|14377.28|14297.28|14376.83|14296.83|14377.61|14297.61|14376.83|14296.83|10
1725393460000|2024-09-03 19:57:40|14376.6|14296.6|14374.33|14294.33|14376.6|14296.6|14374.33|14294.33|10
1725393470000|2024-09-03 19:57:50|14374.41|14294.41|14371.56|14291.56|14374.41|14294.41|14371.56|14291.56|9
1725393480000|2024-09-03 19:58:00|14371.47|14291.47|14369.83|14289.83|14371.47|14291.47|14369.83|14289.83|10
1725393490000|2024-09-03 19:58:10|14369.58|14289.58|14369.84|14289.84|14370.2|14290.2|14369.58|14289.58|8
1725393500000|2024-09-03 19:58:20|14369.94|14289.94|14367.42|14287.42|14369.94|14289.94|14367.14|14287.14|9
1725393510000|2024-09-03 19:58:30|14367.31|14287.31|14367.65|14287.65|14367.65|14287.65|14367.13|14287.13|9
1725393520000|2024-09-03 19:58:40|14367.95|14287.95|14367.9|14287.9|14368.18|14288.18|14367.19|14287.19|9
1725393530000|2024-09-03 19:58:50|14367.77|14287.77|14366.65|14286.65|14367.84|14287.84|14366.65|14286.65|10
1725393540000|2024-09-03 19:59:00|14366.45|14286.45|14366.54|14286.54|14366.92|14286.92|14366.4|14286.4|9
1725393550000|2024-09-03 19:59:10|14366.31|14286.31|14365.77|14285.77|14366.68|14286.68|14365.75|14285.75|10
1725393560000|2024-09-03 19:59:20|14366.47|14286.47|14364.82|14284.82|14366.63|14286.63|14364.82|14284.82|10
1725393570000|2024-09-03 19:59:30|14364.67|14284.67|14366.29|14286.29|14366.29|14286.29|14364.67|14284.67|9
1725393580000|2024-09-03 19:59:40|14366.27|14286.27|14365.49|14285.49|14366.53|14286.53|14365.01|14285.01|10
1725393590000|2024-09-03 19:59:50|14365.35|14285.35|14366.03|14286.03|14366.2|14286.2|14365.21|14285.21|10
1725393600000|2024-09-03 20:00:00|14366.22|14286.22|14368.92|14288.92|14369|14289|14366.18|14286.18|10
1725393610000|2024-09-03 20:00:10|14369.24|14289.24|14371.36|14291.36|14371.4|14291.4|14369.24|14289.24|10
1725393620000|2024-09-03 20:00:20|14371.42|14291.42|14371.77|14291.77|14372.84|14292.84|14371.42|14291.42|10
1725393630000|2024-09-03 20:00:30|14371.2|14291.2|14373.88|14293.88|14373.93|14293.93|14370.91|14290.91|10
1725393640000|2024-09-03 20:00:40|14374.43|14294.43|14376.96|14296.96|14377.3|14297.3|14374.43|14294.43|10
1725393650000|2024-09-03 20:00:50|14376.81|14296.81|14377.46|14297.46|14377.54|14297.54|14376.81|14296.81|9
1725393660000|2024-09-03 20:01:00|14377.82|14297.82|14379.69|14299.69|14379.75|14299.75|14377.82|14297.82|10
1725393670000|2024-09-03 20:01:10|14379.3|14299.3|14378.26|14298.26|14379.3|14299.3|14378.11|14298.11|10
1725393680000|2024-09-03 20:01:20|14378.53|14298.53|14379.44|14299.44|14379.44|14299.44|14378.53|14298.53|8
1725393690000|2024-09-03 20:01:30|14379.64|14299.64|14380.16|14300.16|14380.16|14300.16|14379.64|14299.64|8
1725393700000|2024-09-03 20:01:40|14380.29|14300.29|14379.95|14299.95|14380.32|14300.32|14379.78|14299.78|10
1725393710000|2024-09-03 20:01:50|14380.13|14300.13|14382.13|14302.13|14382.16|14302.16|14379.24|14299.24|10
1725393720000|2024-09-03 20:02:00|14382.15|14302.15|14384.5|14304.5|14384.5|14304.5|14382.15|14302.15|7
1725393730000|2024-09-03 20:02:10|14384.31|14304.31|14386|14306|14386|14306|14384.31|14304.31|10
1725393740000|2024-09-03 20:02:20|14385.96|14305.96|14389.9|14309.9|14389.9|14309.9|14385.77|14305.77|9
1725393750000|2024-09-03 20:02:30|14390.1|14310.1|14391.01|14311.01|14391.01|14311.01|14390.1|14310.1|8
1725393760000|2024-09-03 20:02:40|14391.02|14311.02|14391.75|14311.75|14391.8|14311.8|14391.02|14311.02|9
1725393770000|2024-09-03 20:02:50|14391.76|14311.76|14391.66|14311.66|14391.76|14311.76|14391.66|14311.66|8
1725393780000|2024-09-03 20:03:00|14390.69|14310.69|14390.9|14310.9|14390.99|14310.99|14390.27|14310.27|10
1725393790000|2024-09-03 20:03:10|14390.93|14310.93|14390.72|14310.72|14390.95|14310.95|14390.56|14310.56|9
1725393800000|2024-09-03 20:03:20|14390.73|14310.73|14394.28|14314.28|14394.28|14314.28|14390.69|14310.69|10
1725393810000|2024-09-03 20:03:30|14394.81|14314.81|14396.22|14316.22|14396.22|14316.22|14394.81|14314.81|7
1725393820000|2024-09-03 20:03:40|14396.21|14316.21|14395.97|14315.97|14396.21|14316.21|14395.67|14315.67|9
1725393830000|2024-09-03 20:03:50|14395.76|14315.76|14398.27|14318.27|14398.27|14318.27|14395.65|14315.65|9
1725393840000|2024-09-03 20:04:00|14398.25|14318.25|14398.49|14318.49|14398.49|14318.49|14398.14|14318.14|9
1725393850000|2024-09-03 20:04:10|14398.43|14318.43|14400.88|14320.88|14400.88|14320.88|14396.77|14316.77|10
1725393860000|2024-09-03 20:04:20|14401.08|14321.08|14401.89|14321.89|14401.89|14321.89|14401.08|14321.08|10
1725393870000|2024-09-03 20:04:30|14402.19|14322.19|14403.54|14323.54|14403.71|14323.71|14402.19|14322.19|10
1725393880000|2024-09-03 20:04:40|14403.65|14323.65|14403.54|14323.54|14403.7|14323.7|14403.24|14323.24|8
1725393890000|2024-09-03 20:04:50|14403.47|14323.47|14401.65|14321.65|14403.47|14323.47|14400.54|14320.54|10
1725393900000|2024-09-03 20:05:00|14401.84|14321.84|14402.08|14322.08|14402.33|14322.33|14401.84|14321.84|9
1725393910000|2024-09-03 20:05:10|14402.07|14322.07|14401.77|14321.77|14402.07|14322.07|14401.55|14321.55|6
1725393920000|2024-09-03 20:05:20|14401.81|14321.81|14400.09|14320.09|14401.81|14321.81|14400.09|14320.09|8
1725393930000|2024-09-03 20:05:30|14399.4|14319.4|14397.85|14317.85|14399.4|14319.4|14397.84|14317.84|10
1725393940000|2024-09-03 20:05:40|14397.83|14317.83|14396.39|14316.39|14398.06|14318.06|14396.36|14316.36|6
1725393950000|2024-09-03 20:05:50|14396.67|14316.67|14396.84|14316.84|14397.15|14317.15|14396.67|14316.67|9
1725393960000|2024-09-03 20:06:00|14396.81|14316.81|14396.79|14316.79|14396.81|14316.81|14396.5|14316.5|10
1725393970000|2024-09-03 20:06:10|14397.12|14317.12|14396.3|14316.3|14397.13|14317.13|14396.3|14316.3|9
1725393980000|2024-09-03 20:06:20|14396.39|14316.39|14395.52|14315.52|14396.39|14316.39|14395.4|14315.4|10
1725393990000|2024-09-03 20:06:30|14395.5|14315.5|14394.83|14314.83|14395.5|14315.5|14394.83|14314.83|9
1725394000000|2024-09-03 20:06:40|14394.93|14314.93|14395.19|14315.19|14395.19|14315.19|14394.47|14314.47|9
1725394010000|2024-09-03 20:06:50|14395.17|14315.17|14396.81|14316.81|14396.81|14316.81|14394.85|14314.85|10
1725394020000|2024-09-03 20:07:00|14396.66|14316.66|14396.71|14316.71|14396.84|14316.84|14396.01|14316.01|9
1725394030000|2024-09-03 20:07:10|14396.58|14316.58|14398.76|14318.76|14398.76|14318.76|14396.58|14316.58|9
1725394040000|2024-09-03 20:07:20|14398.88|14318.88|14397.74|14317.74|14399.04|14319.04|14397.56|14317.56|9
1725394050000|2024-09-03 20:07:30|14397.72|14317.72|14397.06|14317.06|14397.72|14317.72|14396.98|14316.98|10
1725394060000|2024-09-03 20:07:40|14397.16|14317.16|14397.81|14317.81|14397.81|14317.81|14397.16|14317.16|8
1725394070000|2024-09-03 20:07:50|14397.92|14317.92|14397.61|14317.61|14397.96|14317.96|14397.61|14317.61|6
1725394080000|2024-09-03 20:08:00|14398.06|14318.06|14399.07|14319.07|14399.48|14319.48|14398.06|14318.06|8
1725394090000|2024-09-03 20:08:10|14399.06|14319.06|14402|14322|14402|14322|14399.03|14319.03|9
1725394100000|2024-09-03 20:08:20|14402.04|14322.04|14402.57|14322.57|14402.6|14322.6|14402.04|14322.04|10
1725394110000|2024-09-03 20:08:30|14402.62|14322.62|14403.1|14323.1|14403.1|14323.1|14402.62|14322.62|7
1725394120000|2024-09-03 20:08:40|14403.3|14323.3|14407.47|14327.47|14407.47|14327.47|14403.3|14323.3|8
1725394130000|2024-09-03 20:08:50|14407.64|14327.64|14408.11|14328.11|14408.16|14328.16|14407.63|14327.63|10
1725394140000|2024-09-03 20:09:00|14407.77|14327.77|14408.93|14328.93|14408.95|14328.95|14407.71|14327.71|9
1725394150000|2024-09-03 20:09:10|14408.76|14328.76|14411.34|14331.34|14411.44|14331.44|14408.76|14328.76|10
1725394160000|2024-09-03 20:09:20|14411.4|14331.4|14411.15|14331.15|14411.75|14331.75|14411.15|14331.15|9
1725394170000|2024-09-03 20:09:30|14410.98|14330.98|14410.78|14330.78|14411.12|14331.12|14410.53|14330.53|10
1725394180000|2024-09-03 20:09:40|14410.77|14330.77|14410.58|14330.58|14411.06|14331.06|14409.69|14329.69|10
1725394190000|2024-09-03 20:09:50|14411.32|14331.32|14412.75|14332.75|14413.05|14333.05|14411.32|14331.32|10
1725394200000|2024-09-03 20:10:00|14412.72|14332.72|14411.21|14331.21|14413.04|14333.04|14411.21|14331.21|10
1725394210000|2024-09-03 20:10:10|14411.19|14331.19|14411.72|14331.72|14411.72|14331.72|14410.08|14330.08|10
1725394220000|2024-09-03 20:10:20|14411.82|14331.82|14411.69|14331.69|14412.23|14332.23|14411.69|14331.69|9
1725394230000|2024-09-03 20:10:30|14411.61|14331.61|14411.13|14331.13|14411.83|14331.83|14411.02|14331.02|10
1725394240000|2024-09-03 20:10:40|14411.23|14331.23|14409.63|14329.63|14411.23|14331.23|14409.63|14329.63|9
1725394250000|2024-09-03 20:10:50|14409.53|14329.53|14408.69|14328.69|14409.56|14329.56|14408.69|14328.69|9
1725394260000|2024-09-03 20:11:00|14408.62|14328.62|14407.93|14327.93|14408.62|14328.62|14407.44|14327.44|9
1725394270000|2024-09-03 20:11:10|14407.95|14327.95|14408.5|14328.5|14408.53|14328.53|14407.38|14327.38|8
1725394280000|2024-09-03 20:11:20|14408.47|14328.47|14407.36|14327.36|14408.47|14328.47|14407.36|14327.36|8
1725394290000|2024-09-03 20:11:30|14407.29|14327.29|14406.43|14326.43|14407.29|14327.29|14406.19|14326.19|9
1725394300000|2024-09-03 20:11:40|14406.32|14326.32|14405.14|14325.14|14406.32|14326.32|14404.87|14324.87|8
1725394310000|2024-09-03 20:11:50|14405.07|14325.07|14404.66|14324.66|14405.07|14325.07|14404.64|14324.64|8
1725394320000|2024-09-03 20:12:00|14404.68|14324.68|14404.95|14324.95|14405.29|14325.29|14404.68|14324.68|10
1725394330000|2024-09-03 20:12:10|14405.06|14325.06|14406.2|14326.2|14406.22|14326.22|14405.06|14325.06|9
1725394340000|2024-09-03 20:12:20|14406.29|14326.29|14406.64|14326.64|14406.64|14326.64|14406.09|14326.09|10
1725394350000|2024-09-03 20:12:30|14406.66|14326.66|14406.52|14326.52|14406.67|14326.67|14406.42|14326.42|8
1725394360000|2024-09-03 20:12:40|14405.86|14325.86|14408.42|14328.42|14408.53|14328.53|14405.53|14325.53|8
1725394370000|2024-09-03 20:12:50|14410.93|14330.93|14409.82|14329.82|14410.93|14330.93|14409.82|14329.82|10
1725394380000|2024-09-03 20:13:00|14409.37|14329.37|14410.34|14330.34|14410.34|14330.34|14409.04|14329.04|10
1725394390000|2024-09-03 20:13:10|14411.42|14331.42|14408.23|14328.23|14411.42|14331.42|14408.18|14328.18|9
1725394400000|2024-09-03 20:13:20|14408.18|14328.18|14411.14|14331.14|14411.14|14331.14|14408.18|14328.18|8
1725394410000|2024-09-03 20:13:30|14411.19|14331.19|14411.8|14331.8|14411.8|14331.8|14411.06|14331.06|10
1725394420000|2024-09-03 20:13:40|14411.85|14331.85|14413.65|14333.65|14413.65|14333.65|14411.85|14331.85|6
1725394430000|2024-09-03 20:13:50|14413.75|14333.75|14413.54|14333.54|14413.76|14333.76|14413.14|14333.14|9
1725394440000|2024-09-03 20:14:00|14413.53|14333.53|14412.5|14332.5|14413.93|14333.93|14412.5|14332.5|8
1725394450000|2024-09-03 20:14:10|14412.21|14332.21|14413.62|14333.62|14413.62|14333.62|14411.62|14331.62|10
1725394460000|2024-09-03 20:14:20|14413.65|14333.65|14414.34|14334.34|14414.41|14334.41|14413.62|14333.62|9
1725394470000|2024-09-03 20:14:30|14414.35|14334.35|14413.74|14333.74|14414.43|14334.43|14413.74|14333.74|8
1725394480000|2024-09-03 20:14:40|14414.23|14334.23|14414.72|14334.72|14414.73|14334.73|14414.23|14334.23|9
1725394490000|2024-09-03 20:14:50|14414.84|14334.84|14415.65|14335.65|14415.65|14335.65|14414.84|14334.84|7
1725394500000|2024-09-03 20:15:00|14415.78|14335.78|14417.31|14337.31|14417.31|14337.31|14415.78|14335.78|10
1725394510000|2024-09-03 20:15:10|14417.25|14337.25|14418.31|14338.31|14418.31|14338.31|14417.21|14337.21|9
1725394520000|2024-09-03 20:15:20|14418.3|14338.3|14417.93|14337.93|14418.3|14338.3|14417.93|14337.93|8
1725394530000|2024-09-03 20:15:30|14418.32|14338.32|14420.85|14340.85|14420.85|14340.85|14418.32|14338.32|10
1725394540000|2024-09-03 20:15:40|14420.67|14340.67|14420.49|14340.49|14420.76|14340.76|14420.49|14340.49|9
1725394550000|2024-09-03 20:15:50|14420.5|14340.5|14420.46|14340.46|14420.83|14340.83|14420.36|14340.36|9
1725394560000|2024-09-03 20:16:00|14420.43|14340.43|14420.31|14340.31|14420.86|14340.86|14420.31|14340.31|8
1725394570000|2024-09-03 20:16:10|14420.28|14340.28|14419.08|14339.08|14420.57|14340.57|14419.08|14339.08|10
1725394580000|2024-09-03 20:16:20|14418.79|14338.79|14418.19|14338.19|14418.93|14338.93|14418.19|14338.19|9
1725394590000|2024-09-03 20:16:30|14418.18|14338.18|14416.11|14336.11|14418.18|14338.18|14415.98|14335.98|9
1725394600000|2024-09-03 20:16:40|14416.16|14336.16|14415.75|14335.75|14416.16|14336.16|14415.45|14335.45|8
1725394610000|2024-09-03 20:16:50|14414.85|14334.85|14413.46|14333.46|14414.85|14334.85|14413.46|14333.46|10
1725394620000|2024-09-03 20:17:00|14413.45|14333.45|14410.75|14330.75|14413.45|14333.45|14410.75|14330.75|9
1725394630000|2024-09-03 20:17:10|14410.48|14330.48|14407.88|14327.88|14410.48|14330.48|14407.76|14327.76|10
1725394640000|2024-09-03 20:17:20|14407.87|14327.87|14405.75|14325.75|14407.87|14327.87|14405.73|14325.73|9
1725394650000|2024-09-03 20:17:30|14406.16|14326.16|14404.52|14324.52|14406.56|14326.56|14404.52|14324.52|9
1725394660000|2024-09-03 20:17:40|14404.59|14324.59|14404.8|14324.8|14404.9|14324.9|14404.41|14324.41|10
1725394670000|2024-09-03 20:17:50|14404.74|14324.74|14404.38|14324.38|14404.74|14324.74|14404.31|14324.31|9
1725394680000|2024-09-03 20:18:00|14404.33|14324.33|14404.7|14324.7|14405|14325|14404.28|14324.28|10
1725394690000|2024-09-03 20:18:10|14404.96|14324.96|14403.09|14323.09|14404.96|14324.96|14402.76|14322.76|10
1725394700000|2024-09-03 20:18:20|14402.94|14322.94|14402.37|14322.37|14402.94|14322.94|14402.33|14322.33|10
1725394710000|2024-09-03 20:18:30|14402.38|14322.38|14400.63|14320.63|14402.38|14322.38|14400.63|14320.63|8
1725394720000|2024-09-03 20:18:40|14400.28|14320.28|14399.87|14319.87|14400.5|14320.5|14399.85|14319.85|10
1725394730000|2024-09-03 20:18:50|14399.6|14319.6|14399.39|14319.39|14399.75|14319.75|14399.39|14319.39|9
1725394740000|2024-09-03 20:19:00|14398.94|14318.94|14400.26|14320.26|14400.26|14320.26|14398.94|14318.94|9
1725394750000|2024-09-03 20:19:10|14400.66|14320.66|14401.09|14321.09|14401.91|14321.91|14400.35|14320.35|10
1725394760000|2024-09-03 20:19:20|14401.11|14321.11|14401.49|14321.49|14401.68|14321.68|14401.11|14321.11|7
1725394770000|2024-09-03 20:19:30|14401.5|14321.5|14402.18|14322.18|14402.46|14322.46|14401.5|14321.5|10
1725394780000|2024-09-03 20:19:40|14402.17|14322.17|14401.66|14321.66|14402.42|14322.42|14401.5|14321.5|10
1725394790000|2024-09-03 20:19:50|14401.61|14321.61|14401.71|14321.71|14401.76|14321.76|14401.57|14321.57|10
1725394800000|2024-09-03 20:20:00|14401.52|14321.52|14401.9|14321.9|14402.29|14322.29|14401.26|14321.26|10
1725394810000|2024-09-03 20:20:10|14401.82|14321.82|14400.98|14320.98|14401.91|14321.91|14400.98|14320.98|9
1725394820000|2024-09-03 20:20:20|14400.95|14320.95|14400.16|14320.16|14400.95|14320.95|14399.87|14319.87|10
1725394830000|2024-09-03 20:20:30|14400.03|14320.03|14399.6|14319.6|14400.13|14320.13|14399.6|14319.6|10
1725394840000|2024-09-03 20:20:40|14399.75|14319.75|14399.24|14319.24|14399.75|14319.75|14399.24|14319.24|8
1725394850000|2024-09-03 20:20:50|14399.5|14319.5|14400.11|14320.11|14400.13|14320.13|14399.45|14319.45|8
1725394860000|2024-09-03 20:21:00|14400.05|14320.05|14400.52|14320.52|14400.81|14320.81|14400.05|14320.05|10
1725394870000|2024-09-03 20:21:10|14400.56|14320.56|14401.28|14321.28|14401.36|14321.36|14400.56|14320.56|9
1725394880000|2024-09-03 20:21:20|14401.29|14321.29|14402.09|14322.09|14402.09|14322.09|14401.29|14321.29|8
1725394890000|2024-09-03 20:21:30|14402.03|14322.03|14402.78|14322.78|14402.78|14322.78|14401.8|14321.8|8
1725394900000|2024-09-03 20:21:40|14403.17|14323.17|14405.79|14325.79|14405.79|14325.79|14403.17|14323.17|10
1725394910000|2024-09-03 20:21:50|14406.1|14326.1|14407.56|14327.56|14407.71|14327.71|14406.1|14326.1|10
1725394920000|2024-09-03 20:22:00|14407.5|14327.5|14409.86|14329.86|14409.86|14329.86|14406.97|14326.97|9
1725394930000|2024-09-03 20:22:10|14409.82|14329.82|14411.13|14331.13|14411.13|14331.13|14409.82|14329.82|9
1725394940000|2024-09-03 20:22:20|14411.59|14331.59|14412.06|14332.06|14412.23|14332.23|14411.55|14331.55|9
1725394950000|2024-09-03 20:22:30|14412.07|14332.07|14413.48|14333.48|14413.48|14333.48|14411.98|14331.98|10
1725394960000|2024-09-03 20:22:40|14413.63|14333.63|14414.3|14334.3|14414.3|14334.3|14413.63|14333.63|9
1725394970000|2024-09-03 20:22:50|14414.04|14334.04|14413.79|14333.79|14414.48|14334.48|14413.79|14333.79|9
1725394980000|2024-09-03 20:23:00|14414.16|14334.16|14415.41|14335.41|14415.41|14335.41|14414.16|14334.16|9
1725394990000|2024-09-03 20:23:10|14416.36|14336.36|14414.75|14334.75|14416.36|14336.36|14414.75|14334.75|10
1725395000000|2024-09-03 20:23:20|14414.47|14334.47|14413.84|14333.84|14415.57|14335.57|14413.84|14333.84|10
1725395010000|2024-09-03 20:23:30|14413.5|14333.5|14413.26|14333.26|14413.5|14333.5|14413.08|14333.08|10
1725395020000|2024-09-03 20:23:40|14412.93|14332.93|14410.4|14330.4|14413.05|14333.05|14410.33|14330.33|10
1725395030000|2024-09-03 20:23:50|14410.06|14330.06|14410.35|14330.35|14410.5|14330.5|14410.05|14330.05|10
1725395040000|2024-09-03 20:24:00|14410.36|14330.36|14409.6|14329.6|14410.51|14330.51|14409.58|14329.58|10
1725395050000|2024-09-03 20:24:10|14409.71|14329.71|14410.19|14330.19|14410.25|14330.25|14409.71|14329.71|10
1725395060000|2024-09-03 20:24:20|14410.27|14330.27|14409.01|14329.01|14410.71|14330.71|14409.01|14329.01|9
1725395070000|2024-09-03 20:24:30|14408.35|14328.35|14406.46|14326.46|14408.58|14328.58|14406.46|14326.46|10
1725395080000|2024-09-03 20:24:40|14405.99|14325.99|14406.72|14326.72|14406.72|14326.72|14405.5|14325.5|9
1725395090000|2024-09-03 20:24:50|14406.91|14326.91|14407.03|14327.03|14407.09|14327.09|14406.91|14326.91|10
1725395100000|2024-09-03 20:25:00|14407.23|14327.23|14405.61|14325.61|14407.23|14327.23|14404.82|14324.82|10
1725395110000|2024-09-03 20:25:10|14405.85|14325.85|14405.63|14325.63|14405.87|14325.87|14405.39|14325.39|9
1725395120000|2024-09-03 20:25:20|14405.76|14325.76|14404.96|14324.96|14405.76|14325.76|14404.96|14324.96|8
1725395130000|2024-09-03 20:25:30|14404.8|14324.8|14402.76|14322.76|14404.8|14324.8|14402.76|14322.76|10
1725395140000|2024-09-03 20:25:40|14402.71|14322.71|14401.06|14321.06|14403.02|14323.02|14401.06|14321.06|9
1725395150000|2024-09-03 20:25:50|14401.04|14321.04|14400.57|14320.57|14401.04|14321.04|14400.32|14320.32|10
1725395160000|2024-09-03 20:26:00|14400.67|14320.67|14400.09|14320.09|14400.67|14320.67|14399.79|14319.79|8
1725395170000|2024-09-03 20:26:10|14399.76|14319.76|14398.44|14318.44|14399.76|14319.76|14398.36|14318.36|10
1725395180000|2024-09-03 20:26:20|14398.31|14318.31|14398.1|14318.1|14399.28|14319.28|14398.1|14318.1|10
1725395190000|2024-09-03 20:26:30|14398.04|14318.04|14399.43|14319.43|14399.46|14319.46|14398.04|14318.04|10
1725395200000|2024-09-03 20:26:40|14399.38|14319.38|14399.83|14319.83|14399.85|14319.85|14399.38|14319.38|9
1725395210000|2024-09-03 20:26:50|14399.84|14319.84|14398.63|14318.63|14399.84|14319.84|14398.5|14318.5|10
1725395220000|2024-09-03 20:27:00|14398.62|14318.62|14398.57|14318.57|14398.91|14318.91|14398.36|14318.36|9
1725395230000|2024-09-03 20:27:10|14397.88|14317.88|14398.07|14318.07|14398.19|14318.19|14397.82|14317.82|9
1725395240000|2024-09-03 20:27:20|14398.11|14318.11|14397.79|14317.79|14398.12|14318.12|14397.79|14317.79|10
1725395250000|2024-09-03 20:27:30|14397.76|14317.76|14395.63|14315.63|14397.76|14317.76|14395.63|14315.63|10
1725395260000|2024-09-03 20:27:40|14395.46|14315.46|14394.71|14314.71|14395.46|14315.46|14394.65|14314.65|9
1725395270000|2024-09-03 20:27:50|14394.69|14314.69|14394.57|14314.57|14394.81|14314.81|14394.57|14314.57|9
1725395280000|2024-09-03 20:28:00|14393.95|14313.95|14393.57|14313.57|14393.95|14313.95|14393.42|14313.42|8
1725395290000|2024-09-03 20:28:10|14392.73|14312.73|14391.42|14311.42|14392.73|14312.73|14391.26|14311.26|9
1725395300000|2024-09-03 20:28:20|14391.41|14311.41|14391.33|14311.33|14391.41|14311.41|14390.78|14310.78|9
1725395310000|2024-09-03 20:28:30|14391.11|14311.11|14391.13|14311.13|14391.29|14311.29|14391.1|14311.1|7
1725395320000|2024-09-03 20:28:40|14391.14|14311.14|14390.32|14310.32|14391.14|14311.14|14390.2|14310.2|10
1725395330000|2024-09-03 20:28:50|14390.18|14310.18|14389.82|14309.82|14390.38|14310.38|14389.82|14309.82|9
1725395340000|2024-09-03 20:29:00|14389.8|14309.8|14389.06|14309.06|14389.8|14309.8|14388.68|14308.68|10
1725395350000|2024-09-03 20:29:10|14388.71|14308.71|14388.12|14308.12|14388.71|14308.71|14388.12|14308.12|10
1725395360000|2024-09-03 20:29:20|14388.19|14308.19|14386.6|14306.6|14388.19|14308.19|14386.16|14306.16|10
1725395370000|2024-09-03 20:29:30|14386.39|14306.39|14386.23|14306.23|14386.7|14306.7|14386.23|14306.23|9
1725395380000|2024-09-03 20:29:40|14386.64|14306.64|14386.35|14306.35|14386.76|14306.76|14386.16|14306.16|8
1725395390000|2024-09-03 20:29:50|14386.44|14306.44|14387.73|14307.73|14387.84|14307.84|14385.57|14305.57|9
1725395400000|2024-09-03 20:30:00|14388.78|14308.78|14390.8|14310.8|14390.8|14310.8|14388.78|14308.78|9
1725395410000|2024-09-03 20:30:10|14390.82|14310.82|14389.8|14309.8|14391.19|14311.19|14389.5|14309.5|10
1725395420000|2024-09-03 20:30:20|14389.81|14309.81|14389.73|14309.73|14389.91|14309.91|14389.73|14309.73|9
1725395430000|2024-09-03 20:30:30|14389.72|14309.72|14390.42|14310.42|14390.82|14310.82|14389.72|14309.72|10
1725395440000|2024-09-03 20:30:40|14390.68|14310.68|14395.01|14315.01|14395.01|14315.01|14390.68|14310.68|9
1725395450000|2024-09-03 20:30:50|14394.89|14314.89|14395.25|14315.25|14395.25|14315.25|14394.8|14314.8|9
1725395460000|2024-09-03 20:31:00|14395.24|14315.24|14396.77|14316.77|14396.9|14316.9|14395.18|14315.18|10
1725395470000|2024-09-03 20:31:10|14396.9|14316.9|14397.21|14317.21|14397.21|14317.21|14396.63|14316.63|10
1725395480000|2024-09-03 20:31:20|14397.08|14317.08|14398.01|14318.01|14398.01|14318.01|14397.08|14317.08|8
1725395490000|2024-09-03 20:31:30|14397.88|14317.88|14398.01|14318.01|14398.18|14318.18|14397.88|14317.88|7
1725395500000|2024-09-03 20:31:40|14398.12|14318.12|14398.56|14318.56|14398.86|14318.86|14398.12|14318.12|9
1725395510000|2024-09-03 20:31:50|14398.59|14318.59|14399.53|14319.53|14399.53|14319.53|14398.59|14318.59|10
1725395520000|2024-09-03 20:32:00|14399.86|14319.86|14399.72|14319.72|14400.72|14320.72|14399.72|14319.72|10
1725395530000|2024-09-03 20:32:10|14399.55|14319.55|14399.86|14319.86|14399.88|14319.88|14399.55|14319.55|9
1725395540000|2024-09-03 20:32:20|14399.88|14319.88|14399.5|14319.5|14399.88|14319.88|14399.29|14319.29|10
1725395550000|2024-09-03 20:32:30|14399.53|14319.53|14398.77|14318.77|14399.53|14319.53|14398.77|14318.77|10
1725395560000|2024-09-03 20:32:40|14399.15|14319.15|14400.29|14320.29|14400.3|14320.3|14399.15|14319.15|10
1725395570000|2024-09-03 20:32:50|14400.28|14320.28|14400.52|14320.52|14400.78|14320.78|14400.28|14320.28|9
1725395580000|2024-09-03 20:33:00|14400.66|14320.66|14399.62|14319.62|14400.66|14320.66|14399.62|14319.62|10
1725395590000|2024-09-03 20:33:10|14399.56|14319.56|14399.56|14319.56|14399.81|14319.81|14399.56|14319.56|8
1725395600000|2024-09-03 20:33:20|14399.44|14319.44|14399.58|14319.58|14399.68|14319.68|14399.4|14319.4|9
1725395610000|2024-09-03 20:33:30|14399.42|14319.42|14399.38|14319.38|14399.55|14319.55|14399.16|14319.16|10
1725395620000|2024-09-03 20:33:40|14399.36|14319.36|14398.4|14318.4|14400.24|14320.24|14398.4|14318.4|8
1725395630000|2024-09-03 20:33:50|14398.42|14318.42|14397.75|14317.75|14398.97|14318.97|14397.75|14317.75|8
1725395640000|2024-09-03 20:34:00|14397.39|14317.39|14397.98|14317.98|14398.11|14318.11|14396.67|14316.67|10
1725395650000|2024-09-03 20:34:10|14397.87|14317.87|14398.06|14318.06|14398.06|14318.06|14397.51|14317.51|9
1725395660000|2024-09-03 20:34:20|14398.17|14318.17|14400.83|14320.83|14400.83|14320.83|14398.17|14318.17|10
1725395670000|2024-09-03 20:34:30|14400.87|14320.87|14402.44|14322.44|14402.44|14322.44|14400.87|14320.87|10
1725395680000|2024-09-03 20:34:40|14402.24|14322.24|14399.07|14319.07|14402.36|14322.36|14399.06|14319.06|9
1725395690000|2024-09-03 20:34:50|14398.97|14318.97|14399.17|14319.17|14399.25|14319.25|14398.94|14318.94|7
1725395700000|2024-09-03 20:35:00|14399.34|14319.34|14399.37|14319.37|14399.38|14319.38|14399.05|14319.05|8
1725395710000|2024-09-03 20:35:10|14399.06|14319.06|14398.61|14318.61|14399.13|14319.13|14398.39|14318.39|9
1725395720000|2024-09-03 20:35:20|14398.82|14318.82|14399|14319|14399.23|14319.23|14398.8|14318.8|10
1725395730000|2024-09-03 20:35:30|14399.22|14319.22|14399.37|14319.37|14399.37|14319.37|14398.94|14318.94|10
1725395740000|2024-09-03 20:35:40|14399.4|14319.4|14399.19|14319.19|14399.54|14319.54|14399.19|14319.19|10
1725395750000|2024-09-03 20:35:50|14399.2|14319.2|14399.36|14319.36|14399.38|14319.38|14398.9|14318.9|10
1725395760000|2024-09-03 20:36:00|14399.42|14319.42|14399.37|14319.37|14399.7|14319.7|14398.99|14318.99|10
1725395770000|2024-09-03 20:36:10|14399.55|14319.55|14400.16|14320.16|14400.16|14320.16|14399.33|14319.33|9
1725395780000|2024-09-03 20:36:20|14400.19|14320.19|14400.65|14320.65|14400.65|14320.65|14400.19|14320.19|8
1725395790000|2024-09-03 20:36:30|14400.51|14320.51|14400.76|14320.76|14400.85|14320.85|14400.13|14320.13|9
1725395800000|2024-09-03 20:36:40|14400.77|14320.77|14400.74|14320.74|14400.77|14320.77|14400.66|14320.66|6
1725395810000|2024-09-03 20:36:50|14400.71|14320.71|14400.25|14320.25|14400.85|14320.85|14400.08|14320.08|10
1725395820000|2024-09-03 20:37:00|14400.94|14320.94|14401.32|14321.32|14401.61|14321.61|14400.94|14320.94|9
1725395830000|2024-09-03 20:37:10|14401.07|14321.07|14400.63|14320.63|14401.27|14321.27|14400.62|14320.62|10
1725395840000|2024-09-03 20:37:20|14400.61|14320.61|14397.89|14317.89|14400.61|14320.61|14397.77|14317.77|9
1725395850000|2024-09-03 20:37:30|14395.11|14315.11|14392.36|14312.36|14395.11|14315.11|14392.36|14312.36|10
1725395860000|2024-09-03 20:37:40|14392.49|14312.49|14392.84|14312.84|14392.92|14312.92|14392.22|14312.22|10
1725395870000|2024-09-03 20:37:50|14392.97|14312.97|14392.94|14312.94|14393.14|14313.14|14392.65|14312.65|10
1725395880000|2024-09-03 20:38:00|14393|14313|14394.22|14314.22|14394.22|14314.22|14392.96|14312.96|7
1725395890000|2024-09-03 20:38:10|14394.13|14314.13|14395.48|14315.48|14395.48|14315.48|14394.13|14314.13|10
1725395900000|2024-09-03 20:38:20|14396.11|14316.11|14396.83|14316.83|14397.03|14317.03|14396.11|14316.11|10
1725395910000|2024-09-03 20:38:30|14396.84|14316.84|14394.58|14314.58|14396.84|14316.84|14394.52|14314.52|9
1725395920000|2024-09-03 20:38:40|14394.52|14314.52|14394.78|14314.78|14394.82|14314.82|14393.83|14313.83|9
1725395930000|2024-09-03 20:38:50|14394.67|14314.67|14395.26|14315.26|14395.44|14315.44|14394.59|14314.59|10
1725395940000|2024-09-03 20:39:00|14395.41|14315.41|14395.66|14315.66|14395.71|14315.71|14395.32|14315.32|9
1725395950000|2024-09-03 20:39:10|14395.78|14315.78|14396.03|14316.03|14396.21|14316.21|14395.75|14315.75|8
1725395960000|2024-09-03 20:39:20|14395.76|14315.76|14395.91|14315.91|14396.2|14316.2|14395.49|14315.49|9
1725395970000|2024-09-03 20:39:30|14395.72|14315.72|14397.09|14317.09|14397.14|14317.14|14395.63|14315.63|10
1725395980000|2024-09-03 20:39:40|14397.11|14317.11|14399.63|14319.63|14399.63|14319.63|14397.1|14317.1|10
1725395990000|2024-09-03 20:39:50|14399.46|14319.46|14399.17|14319.17|14399.75|14319.75|14399.17|14319.17|9
1725396000000|2024-09-03 20:40:00|14399.15|14319.15|14398.09|14318.09|14399.15|14319.15|14398.09|14318.09|8
1725396010000|2024-09-03 20:40:10|14398.08|14318.08|14398.16|14318.16|14398.18|14318.18|14398.08|14318.08|7
1725396020000|2024-09-03 20:40:20|14398.27|14318.27|14395.15|14315.15|14398.27|14318.27|14395.15|14315.15|8
1725396030000|2024-09-03 20:40:30|14394.4|14314.4|14393.01|14313.01|14394.4|14314.4|14393.01|14313.01|10
1725396040000|2024-09-03 20:40:40|14392.93|14312.93|14392.63|14312.63|14393.33|14313.33|14392.63|14312.63|10
1725396050000|2024-09-03 20:40:50|14392.79|14312.79|14392.59|14312.59|14393.13|14313.13|14392.59|14312.59|10
1725396060000|2024-09-03 20:41:00|14392.66|14312.66|14392.02|14312.02|14392.72|14312.72|14392.02|14312.02|8
1725396070000|2024-09-03 20:41:10|14391.64|14311.64|14389.75|14309.75|14391.64|14311.64|14389.75|14309.75|10
1725396080000|2024-09-03 20:41:20|14390.1|14310.1|14390.31|14310.31|14390.31|14310.31|14389.94|14309.94|9
1725396090000|2024-09-03 20:41:30|14390.13|14310.13|14390.25|14310.25|14390.26|14310.26|14389.88|14309.88|8
1725396100000|2024-09-03 20:41:40|14390.24|14310.24|14389.94|14309.94|14390.75|14310.75|14389.87|14309.87|10
1725396110000|2024-09-03 20:41:50|14389.88|14309.88|14389.62|14309.62|14389.98|14309.98|14389.26|14309.26|10
1725396120000|2024-09-03 20:42:00|14389.59|14309.59|14387.72|14307.72|14389.59|14309.59|14387.72|14307.72|9
1725396130000|2024-09-03 20:42:10|14386.85|14306.85|14385|14305|14386.85|14306.85|14384.91|14304.91|10
1725396140000|2024-09-03 20:42:20|14385.43|14305.43|14383.25|14303.25|14386.08|14306.08|14383.25|14303.25|10
1725396150000|2024-09-03 20:42:30|14382.94|14302.94|14380.78|14300.78|14382.94|14302.94|14380.78|14300.78|10
1725396160000|2024-09-03 20:42:40|14380.61|14300.61|14379.72|14299.72|14380.9|14300.9|14379.61|14299.61|10
1725396170000|2024-09-03 20:42:50|14379.69|14299.69|14379.02|14299.02|14379.71|14299.71|14379.02|14299.02|9
1725396180000|2024-09-03 20:43:00|14379.06|14299.06|14377.99|14297.99|14379.06|14299.06|14377.99|14297.99|9
1725396190000|2024-09-03 20:43:10|14378.24|14298.24|14378.2|14298.2|14378.37|14298.37|14377.8|14297.8|9
1725396200000|2024-09-03 20:43:20|14377.93|14297.93|14377.6|14297.6|14377.93|14297.93|14377.56|14297.56|9
1725396210000|2024-09-03 20:43:30|14377.61|14297.61|14378.97|14298.97|14378.97|14298.97|14377.61|14297.61|5
1725396220000|2024-09-03 20:43:40|14379.53|14299.53|14379.11|14299.11|14379.8|14299.8|14378.56|14298.56|10
1725396230000|2024-09-03 20:43:50|14379.85|14299.85|14380.74|14300.74|14380.74|14300.74|14379.37|14299.37|10
1725396240000|2024-09-03 20:44:00|14380.98|14300.98|14381.45|14301.45|14381.52|14301.52|14380.98|14300.98|9
1725396250000|2024-09-03 20:44:10|14381.29|14301.29|14382.64|14302.64|14382.81|14302.81|14381.29|14301.29|9
1725396260000|2024-09-03 20:44:20|14382.75|14302.75|14383.23|14303.23|14383.23|14303.23|14382.66|14302.66|10
1725396270000|2024-09-03 20:44:30|14383.35|14303.35|14382.74|14302.74|14383.48|14303.48|14382.74|14302.74|8
1725396280000|2024-09-03 20:44:40|14382.71|14302.71|14383.28|14303.28|14383.28|14303.28|14382.71|14302.71|7
1725396290000|2024-09-03 20:44:50|14382.04|14302.04|14382.53|14302.53|14383.32|14303.32|14382.04|14302.04|9
1725396300000|2024-09-03 20:45:00|14382.19|14302.19|14382.35|14302.35|14382.67|14302.67|14382.07|14302.07|10
1725396310000|2024-09-03 20:45:10|14382.3|14302.3|14382.52|14302.52|14382.58|14302.58|14381.96|14301.96|9
1725396320000|2024-09-03 20:45:20|14382.69|14302.69|14382.26|14302.26|14382.91|14302.91|14382.26|14302.26|9
1725396330000|2024-09-03 20:45:30|14382.36|14302.36|14381.79|14301.79|14382.36|14302.36|14381.55|14301.55|9
1725396340000|2024-09-03 20:45:40|14381.96|14301.96|14381.23|14301.23|14381.98|14301.98|14381.23|14301.23|8
1725396350000|2024-09-03 20:45:50|14380.9|14300.9|14380.73|14300.73|14380.95|14300.95|14380.73|14300.73|9
1725396360000|2024-09-03 20:46:00|14378.14|14298.14|14378.78|14298.78|14378.78|14298.78|14378.06|14298.06|9
1725396370000|2024-09-03 20:46:10|14379.54|14299.54|14377.67|14297.67|14379.54|14299.54|14377.67|14297.67|10
1725396380000|2024-09-03 20:46:20|14377.62|14297.62|14377.97|14297.97|14378.03|14298.03|14377.41|14297.41|10
1725396390000|2024-09-03 20:46:30|14377.84|14297.84|14378.86|14298.86|14378.86|14298.86|14377.84|14297.84|9
1725396400000|2024-09-03 20:46:40|14378.96|14298.96|14379.95|14299.95|14379.95|14299.95|14378.49|14298.49|8
1725396410000|2024-09-03 20:46:50|14379.98|14299.98|14380.41|14300.41|14380.41|14300.41|14379.88|14299.88|7
1725396420000|2024-09-03 20:47:00|14380.4|14300.4|14378.67|14298.67|14380.4|14300.4|14378.64|14298.64|9
1725396430000|2024-09-03 20:47:10|14378.83|14298.83|14378.28|14298.28|14378.83|14298.83|14378.25|14298.25|8
1725396440000|2024-09-03 20:47:20|14378.31|14298.31|14376.93|14296.93|14378.54|14298.54|14376.93|14296.93|7
1725396450000|2024-09-03 20:47:30|14376.62|14296.62|14376.63|14296.63|14376.63|14296.63|14376.43|14296.43|7
1725396460000|2024-09-03 20:47:40|14376.6|14296.6|14377.09|14297.09|14377.09|14297.09|14376.45|14296.45|8
1725396470000|2024-09-03 20:47:50|14376.91|14296.91|14377.37|14297.37|14377.59|14297.59|14376.91|14296.91|8
1725396480000|2024-09-03 20:48:00|14377.61|14297.61|14377.83|14297.83|14377.83|14297.83|14377.17|14297.17|8
1725396490000|2024-09-03 20:48:10|14377.7|14297.7|14376.04|14296.04|14377.7|14297.7|14376.04|14296.04|10
1725396500000|2024-09-03 20:48:20|14375.45|14295.45|14375.1|14295.1|14375.76|14295.76|14374.79|14294.79|9
1725396510000|2024-09-03 20:48:30|14375.08|14295.08|14370.68|14290.68|14375.22|14295.22|14370.68|14290.68|10
1725396520000|2024-09-03 20:48:40|14369.77|14289.77|14370.84|14290.84|14370.94|14290.94|14369.3|14289.3|9
1725396530000|2024-09-03 20:48:50|14370.86|14290.86|14365.92|14285.92|14370.89|14290.89|14365.86|14285.86|10
1725396540000|2024-09-03 20:49:00|14365.73|14285.73|14365.06|14285.06|14365.73|14285.73|14364.96|14284.96|10
1725396550000|2024-09-03 20:49:10|14365.05|14285.05|14365.93|14285.93|14365.93|14285.93|14365.05|14285.05|7
1725396560000|2024-09-03 20:49:20|14365.78|14285.78|14364.04|14284.04|14365.78|14285.78|14364.04|14284.04|10
1725396570000|2024-09-03 20:49:30|14363.2|14283.2|14362.89|14282.89|14363.2|14283.2|14362.75|14282.75|10
1725396580000|2024-09-03 20:49:40|14362.91|14282.91|14363.16|14283.16|14363.3|14283.3|14362.91|14282.91|9
1725396590000|2024-09-03 20:49:50|14363.26|14283.26|14362.22|14282.22|14363.84|14283.84|14361.73|14281.73|10
1725396600000|2024-09-03 20:50:00|14362.19|14282.19|14362.9|14282.9|14362.95|14282.95|14362.08|14282.08|8
1725396610000|2024-09-03 20:50:10|14362.7|14282.7|14361.67|14281.67|14362.7|14282.7|14361.57|14281.57|9
1725396620000|2024-09-03 20:50:20|14361.7|14281.7|14361.17|14281.17|14361.71|14281.71|14360.71|14280.71|9
1725396630000|2024-09-03 20:50:30|14361.23|14281.23|14361.99|14281.99|14361.99|14281.99|14361.23|14281.23|10
1725396640000|2024-09-03 20:50:40|14362.13|14282.13|14362.29|14282.29|14362.69|14282.69|14362.13|14282.13|9
1725396650000|2024-09-03 20:50:50|14362.19|14282.19|14362.86|14282.86|14363.13|14283.13|14361.83|14281.83|9
1725396660000|2024-09-03 20:51:00|14361.98|14281.98|14360.58|14280.58|14361.98|14281.98|14360.58|14280.58|9
1725396670000|2024-09-03 20:51:10|14360.57|14280.57|14358.58|14278.58|14360.62|14280.62|14358.58|14278.58|10
1725396680000|2024-09-03 20:51:20|14358.72|14278.72|14358.55|14278.55|14358.72|14278.72|14358.25|14278.25|10
1725396690000|2024-09-03 20:51:30|14358.75|14278.75|14359.46|14279.46|14359.46|14279.46|14358.75|14278.75|9
1725396700000|2024-09-03 20:51:40|14359.6|14279.6|14360.15|14280.15|14360.21|14280.21|14359.6|14279.6|9
1725396710000|2024-09-03 20:51:50|14360.32|14280.32|14359.88|14279.88|14360.32|14280.32|14359.85|14279.85|8
1725396720000|2024-09-03 20:52:00|14359.74|14279.74|14359.7|14279.7|14359.81|14279.81|14359.7|14279.7|3
1725396730000|2024-09-03 20:52:10|14359.95|14279.95|14359.01|14279.01|14359.95|14279.95|14359.01|14279.01|8
1725396740000|2024-09-03 20:52:20|14358.92|14278.92|14358.74|14278.74|14359.24|14279.24|14358.65|14278.65|10
1725396750000|2024-09-03 20:52:30|14358.54|14278.54|14357.26|14277.26|14358.54|14278.54|14357.26|14277.26|10
1725396760000|2024-09-03 20:52:40|14357.31|14277.31|14357.44|14277.44|14357.44|14277.44|14357.31|14277.31|7
1725396770000|2024-09-03 20:52:50|14357.53|14277.53|14357.32|14277.32|14357.53|14277.53|14357.31|14277.31|4
1725396780000|2024-09-03 20:53:00|14357.39|14277.39|14357.37|14277.37|14357.39|14277.39|14357.37|14277.37|2
1725396790000|2024-09-03 20:53:10|14357.4|14277.4|14358.29|14278.29|14358.41|14278.41|14357.4|14277.4|9
1725396800000|2024-09-03 20:53:20|14358.33|14278.33|14358.48|14278.48|14358.58|14278.58|14358.3|14278.3|10
1725396810000|2024-09-03 20:53:30|14358.18|14278.18|14357.95|14277.95|14358.18|14278.18|14357.86|14277.86|8
1725396820000|2024-09-03 20:53:40|14357.69|14277.69|14356.97|14276.97|14357.69|14277.69|14356.94|14276.94|10
1725396830000|2024-09-03 20:53:50|14356.92|14276.92|14356.58|14276.58|14356.92|14276.92|14356.19|14276.19|8
1725396840000|2024-09-03 20:54:00|14356.89|14276.89|14357.02|14277.02|14357.07|14277.07|14356.86|14276.86|10
1725396850000|2024-09-03 20:54:10|14357.91|14277.91|14358.8|14278.8|14358.91|14278.91|14357.91|14277.91|9
1725396860000|2024-09-03 20:54:20|14358.79|14278.79|14359.82|14279.82|14359.82|14279.82|14358.21|14278.21|10
1725396870000|2024-09-03 20:54:30|14360.3|14280.3|14364.67|14284.67|14365.31|14285.31|14360.3|14280.3|10
1725396880000|2024-09-03 20:54:40|14364.39|14284.39|14369.21|14289.21|14369.87|14289.87|14364.39|14284.39|10
1725396890000|2024-09-03 20:54:50|14369.94|14289.94|14372.82|14292.82|14372.82|14292.82|14369.94|14289.94|9
1725396900000|2024-09-03 20:55:00|14372.87|14292.87|14378.82|14298.82|14379|14299|14372.87|14292.87|10
1725396910000|2024-09-03 20:55:10|14379.4|14299.4|14383.04|14303.04|14383.04|14303.04|14379.4|14299.4|10
1725396920000|2024-09-03 20:55:20|14384.02|14304.02|14386.87|14306.87|14386.89|14306.89|14384.02|14304.02|9
1725396930000|2024-09-03 20:55:30|14386.99|14306.99|14388.17|14308.17|14388.26|14308.26|14386.99|14306.99|10
1725396940000|2024-09-03 20:55:40|14388.21|14308.21|14388.95|14308.95|14388.95|14308.95|14388.03|14308.03|7
1725396950000|2024-09-03 20:55:50|14389|14309|14387.84|14307.84|14389|14309|14387.84|14307.84|9
1725396960000|2024-09-03 20:56:00|14387.6|14307.6|14388.04|14308.04|14388.31|14308.31|14387.24|14307.24|9
1725396970000|2024-09-03 20:56:10|14388.15|14308.15|14386.8|14306.8|14388.15|14308.15|14386.77|14306.77|10
1725396980000|2024-09-03 20:56:20|14386.63|14306.63|14388.52|14308.52|14388.6|14308.6|14386.63|14306.63|10
1725396990000|2024-09-03 20:56:30|14388.55|14308.55|14388.6|14308.6|14388.93|14308.93|14388.06|14308.06|10
1725397000000|2024-09-03 20:56:40|14388.5|14308.5|14389.01|14309.01|14389.09|14309.09|14388.42|14308.42|10
1725397010000|2024-09-03 20:56:50|14389.02|14309.02|14387.09|14307.09|14389.02|14309.02|14387.09|14307.09|8
1725397020000|2024-09-03 20:57:00|14387.19|14307.19|14389.08|14309.08|14389.82|14309.82|14387.1|14307.1|9
1725397030000|2024-09-03 20:57:10|14388.99|14308.99|14388.9|14308.9|14389.3|14309.3|14388.9|14308.9|9
1725397040000|2024-09-03 20:57:20|14388.84|14308.84|14389.97|14309.97|14389.97|14309.97|14388.82|14308.82|10
1725397050000|2024-09-03 20:57:30|14390.17|14310.17|14391.21|14311.21|14391.25|14311.25|14390.17|14310.17|10
1725397060000|2024-09-03 20:57:40|14391.14|14311.14|14391.78|14311.78|14391.78|14311.78|14390.9|14310.9|10
1725397070000|2024-09-03 20:57:50|14391.9|14311.9|14392.4|14312.4|14392.4|14312.4|14391.89|14311.89|9
1725397080000|2024-09-03 20:58:00|14392.45|14312.45|14393.51|14313.51|14393.51|14313.51|14392.45|14312.45|10
1725397090000|2024-09-03 20:58:10|14393.97|14313.97|14394.49|14314.49|14394.49|14314.49|14393.97|14313.97|10
1725397100000|2024-09-03 20:58:20|14394.23|14314.23|14395.1|14315.1|14395.1|14315.1|14394.23|14314.23|10
1725397110000|2024-09-03 20:58:30|14395.04|14315.04|14394.95|14314.95|14395.49|14315.49|14394.95|14314.95|9
1725397120000|2024-09-03 20:58:40|14394.94|14314.94|14393.33|14313.33|14394.94|14314.94|14393.2|14313.2|10
1725397130000|2024-09-03 20:58:50|14393.22|14313.22|14394.33|14314.33|14394.33|14314.33|14393.22|14313.22|10
1725397140000|2024-09-03 20:59:00|14394.44|14314.44|14394.24|14314.24|14394.57|14314.57|14394.24|14314.24|8
1725397150000|2024-09-03 20:59:10|14394.23|14314.23|14393.21|14313.21|14394.23|14314.23|14393.21|14313.21|9
1725397160000|2024-09-03 20:59:20|14393.22|14313.22|14392.63|14312.63|14393.22|14313.22|14392.62|14312.62|10
1725397170000|2024-09-03 20:59:30|14392.57|14312.57|14392.67|14312.67|14392.79|14312.79|14392.11|14312.11|8
1725397180000|2024-09-03 20:59:40|14392.85|14312.85|14393.17|14313.17|14393.66|14313.66|14392.85|14312.85|10
1725397190000|2024-09-03 20:59:50|14393.55|14313.55|14393.54|14313.54|14393.56|14313.56|14393.35|14313.35|9
1725397200000|2024-09-03 21:00:00|14393.41|14313.41|14394.23|14314.23|14394.25|14314.25|14393.41|14313.41|10
1725397210000|2024-09-03 21:00:10|14394.33|14314.33|14393.01|14313.01|14394.33|14314.33|14393.01|14313.01|10
1725397220000|2024-09-03 21:00:20|14392.53|14312.53|14390|14310|14392.53|14312.53|14390|14310|9
1725397230000|2024-09-03 21:00:30|14389.92|14309.92|14389.42|14309.42|14389.92|14309.92|14389.21|14309.21|10
1725397240000|2024-09-03 21:00:40|14389.37|14309.37|14387.48|14307.48|14389.55|14309.55|14387.27|14307.27|9
1725397250000|2024-09-03 21:00:50|14387.35|14307.35|14387.44|14307.44|14387.96|14307.96|14387.35|14307.35|9
1725397260000|2024-09-03 21:01:00|14387.28|14307.28|14385.8|14305.8|14387.4|14307.4|14385.78|14305.78|6
1725397270000|2024-09-03 21:01:10|14385.76|14305.76|14385.61|14305.61|14386.02|14306.02|14385.61|14305.61|8
1725397280000|2024-09-03 21:01:20|14385.59|14305.59|14385.34|14305.34|14385.84|14305.84|14385.31|14305.31|10
1725397290000|2024-09-03 21:01:30|14385.41|14305.41|14385.06|14305.06|14385.45|14305.45|14385.01|14305.01|8
1725397300000|2024-09-03 21:01:40|14385.05|14305.05|14383.78|14303.78|14385.05|14305.05|14383.78|14303.78|9
1725397310000|2024-09-03 21:01:50|14383.7|14303.7|14380.55|14300.55|14383.76|14303.76|14380.49|14300.49|10
1725397320000|2024-09-03 21:02:00|14380.54|14300.54|14380.13|14300.13|14380.54|14300.54|14379.71|14299.71|8
1725397330000|2024-09-03 21:02:10|14380.14|14300.14|14381.32|14301.32|14381.36|14301.36|14380.14|14300.14|10
1725397340000|2024-09-03 21:02:20|14381.08|14301.08|14380.86|14300.86|14381.08|14301.08|14380.81|14300.81|10
1725397350000|2024-09-03 21:02:30|14380.7|14300.7|14381.05|14301.05|14381.15|14301.15|14380.7|14300.7|8
1725397360000|2024-09-03 21:02:40|14381.23|14301.23|14380.91|14300.91|14381.23|14301.23|14380.79|14300.79|8
1725397370000|2024-09-03 21:02:50|14380.92|14300.92|14380.58|14300.58|14380.92|14300.92|14380.54|14300.54|8
1725397380000|2024-09-03 21:03:00|14380.56|14300.56|14381.69|14301.69|14381.69|14301.69|14380.56|14300.56|9
1725397390000|2024-09-03 21:03:10|14381.7|14301.7|14381.84|14301.84|14381.99|14301.99|14381.7|14301.7|8
1725397400000|2024-09-03 21:03:20|14381.86|14301.86|14383.71|14303.71|14383.71|14303.71|14381.84|14301.84|10
1725397410000|2024-09-03 21:03:30|14385.01|14305.01|14386.71|14306.71|14386.71|14306.71|14384.94|14304.94|9
1725397420000|2024-09-03 21:03:40|14386.56|14306.56|14386.15|14306.15|14386.6|14306.6|14386.15|14306.15|9
1725397430000|2024-09-03 21:03:50|14386.58|14306.58|14387.14|14307.14|14387.14|14307.14|14386.58|14306.58|9
1725397440000|2024-09-03 21:04:00|14387.43|14307.43|14386.75|14306.75|14387.45|14307.45|14386.75|14306.75|7
1725397450000|2024-09-03 21:04:10|14386.31|14306.31|14386.53|14306.53|14386.56|14306.56|14386.31|14306.31|5
1725397460000|2024-09-03 21:04:20|14386.26|14306.26|14385.46|14305.46|14386.26|14306.26|14385.46|14305.46|10
1725397470000|2024-09-03 21:04:30|14385.51|14305.51|14385.78|14305.78|14385.78|14305.78|14385.38|14305.38|7
1725397480000|2024-09-03 21:04:40|14385.82|14305.82|14386.39|14306.39|14386.56|14306.56|14385.82|14305.82|7
1725397490000|2024-09-03 21:04:50|14386.37|14306.37|14386.83|14306.83|14387.26|14307.26|14386.37|14306.37|9
1725397500000|2024-09-03 21:05:00|14386.68|14306.68|14384.35|14304.35|14386.68|14306.68|14384.35|14304.35|9
1725397510000|2024-09-03 21:05:10|14384.37|14304.37|14383.83|14303.83|14384.44|14304.44|14383.81|14303.81|8
1725397520000|2024-09-03 21:05:20|14383.92|14303.92|14384.18|14304.18|14384.18|14304.18|14383.66|14303.66|10
1725397530000|2024-09-03 21:05:30|14384.12|14304.12|14381.96|14301.96|14384.27|14304.27|14381.71|14301.71|10
1725397540000|2024-09-03 21:05:40|14381.85|14301.85|14381.87|14301.87|14381.87|14301.87|14381.59|14301.59|6
1725397550000|2024-09-03 21:05:50|14381.14|14301.14|14380.33|14300.33|14381.21|14301.21|14380.21|14300.21|8
1725397560000|2024-09-03 21:06:00|14380.32|14300.32|14379.92|14299.92|14380.32|14300.32|14379.65|14299.65|9
1725397570000|2024-09-03 21:06:10|14379.88|14299.88|14379.91|14299.91|14380|14300|14379.87|14299.87|8
1725397580000|2024-09-03 21:06:20|14380.93|14300.93|14382.43|14302.43|14382.43|14302.43|14380.93|14300.93|10
1725397590000|2024-09-03 21:06:30|14382.45|14302.45|14383.07|14303.07|14383.07|14303.07|14382.45|14302.45|7
1725397600000|2024-09-03 21:06:40|14383.06|14303.06|14380.32|14300.32|14383.06|14303.06|14379.91|14299.91|10
1725397610000|2024-09-03 21:06:50|14380.13|14300.13|14380.7|14300.7|14380.72|14300.72|14380.13|14300.13|6
1725397620000|2024-09-03 21:07:00|14380.92|14300.92|14379.13|14299.13|14380.92|14300.92|14378.69|14298.69|10
1725397630000|2024-09-03 21:07:10|14378.96|14298.96|14378.78|14298.78|14379.02|14299.02|14378.4|14298.4|10
1725397640000|2024-09-03 21:07:20|14378.86|14298.86|14378.74|14298.74|14379.17|14299.17|14378.1|14298.1|10
1725397650000|2024-09-03 21:07:30|14378.73|14298.73|14379.52|14299.52|14379.52|14299.52|14378.73|14298.73|8
1725397660000|2024-09-03 21:07:40|14379.55|14299.55|14380.91|14300.91|14380.91|14300.91|14379.55|14299.55|8
1725397670000|2024-09-03 21:07:50|14380.96|14300.96|14381.18|14301.18|14381.22|14301.22|14380.89|14300.89|10
1725397680000|2024-09-03 21:08:00|14381.26|14301.26|14380.52|14300.52|14381.26|14301.26|14380.5|14300.5|8
1725397690000|2024-09-03 21:08:10|14380.51|14300.51|14379.48|14299.48|14380.51|14300.51|14379.48|14299.48|9
1725397700000|2024-09-03 21:08:20|14379.47|14299.47|14379.16|14299.16|14379.52|14299.52|14379.16|14299.16|10
1725397710000|2024-09-03 21:08:30|14379.25|14299.25|14379.51|14299.51|14379.51|14299.51|14379.25|14299.25|9
1725397720000|2024-09-03 21:08:40|14379.52|14299.52|14378.88|14298.88|14379.91|14299.91|14378.88|14298.88|8
1725397730000|2024-09-03 21:08:50|14378.94|14298.94|14380.93|14300.93|14380.93|14300.93|14378.88|14298.88|9
1725397740000|2024-09-03 21:09:00|14380.61|14300.61|14380.88|14300.88|14380.98|14300.98|14380.61|14300.61|8
1725397750000|2024-09-03 21:09:10|14381.16|14301.16|14381.07|14301.07|14381.17|14301.17|14380.72|14300.72|9
1725397760000|2024-09-03 21:09:20|14381.16|14301.16|14381.13|14301.13|14381.19|14301.19|14381.1|14301.1|6
1725397770000|2024-09-03 21:09:30|14381.2|14301.2|14381.04|14301.04|14381.21|14301.21|14380.8|14300.8|8
1725397780000|2024-09-03 21:09:40|14381.28|14301.28|14380.73|14300.73|14381.44|14301.44|14380.73|14300.73|10
1725397790000|2024-09-03 21:09:50|14380.71|14300.71|14380.93|14300.93|14380.93|14300.93|14380.69|14300.69|5
1725397800000|2024-09-03 21:10:00|14381.17|14301.17|14380.52|14300.52|14381.31|14301.31|14380.52|14300.52|9
1725397810000|2024-09-03 21:10:10|14380.46|14300.46|14380.51|14300.51|14380.52|14300.52|14380.44|14300.44|6
1725397820000|2024-09-03 21:10:20|14380.5|14300.5|14381.54|14301.54|14381.54|14301.54|14380.5|14300.5|9
1725397830000|2024-09-03 21:10:30|14381.38|14301.38|14381.86|14301.86|14381.93|14301.93|14381.38|14301.38|7
1725397840000|2024-09-03 21:10:40|14381.88|14301.88|14380.71|14300.71|14382.14|14302.14|14380.7|14300.7|8
1725397850000|2024-09-03 21:10:50|14381.08|14301.08|14381.3|14301.3|14381.3|14301.3|14380.94|14300.94|8
1725397860000|2024-09-03 21:11:00|14381.31|14301.31|14381.63|14301.63|14381.63|14301.63|14381.29|14301.29|5
1725397870000|2024-09-03 21:11:10|14381.65|14301.65|14383.52|14303.52|14383.52|14303.52|14381.64|14301.64|7
1725397880000|2024-09-03 21:11:20|14383.87|14303.87|14384.54|14304.54|14384.54|14304.54|14383.6|14303.6|5
1725397890000|2024-09-03 21:11:30|14384.97|14304.97|14383.73|14303.73|14385.53|14305.53|14383.73|14303.73|10
1725397900000|2024-09-03 21:11:40|14383.77|14303.77|14384.05|14304.05|14384.05|14304.05|14383.77|14303.77|9
1725397910000|2024-09-03 21:11:50|14384.07|14304.07|14384.43|14304.43|14384.44|14304.44|14384.07|14304.07|7
1725397920000|2024-09-03 21:12:00|14384.5|14304.5|14384.18|14304.18|14384.51|14304.51|14384.01|14304.01|8
1725397930000|2024-09-03 21:12:10|14384.19|14304.19|14385.22|14305.22|14385.22|14305.22|14384.19|14304.19|10
1725397940000|2024-09-03 21:12:20|14385.26|14305.26|14388.72|14308.72|14388.72|14308.72|14385.26|14305.26|9
1725397950000|2024-09-03 21:12:30|14389.65|14309.65|14390.29|14310.29|14390.29|14310.29|14389.63|14309.63|8
1725397960000|2024-09-03 21:12:40|14390.31|14310.31|14391.35|14311.35|14391.35|14311.35|14390.3|14310.3|9
1725397970000|2024-09-03 21:12:50|14391.28|14311.28|14393.3|14313.3|14393.3|14313.3|14391.28|14311.28|3
1725397980000|2024-09-03 21:13:00|14393.99|14313.99|14394.28|14314.28|14394.63|14314.63|14393.99|14313.99|8
1725397990000|2024-09-03 21:13:10|14394.26|14314.26|14394.56|14314.56|14396.08|14316.08|14394.26|14314.26|9
1725398000000|2024-09-03 21:13:20|14394.26|14314.26|14394.66|14314.66|14394.68|14314.68|14394.23|14314.23|6
1725398010000|2024-09-03 21:13:30|14394.65|14314.65|14394|14314|14394.88|14314.88|14394|14314|9
1725398020000|2024-09-03 21:13:40|14394.14|14314.14|14394.13|14314.13|14394.74|14314.74|14394.06|14314.06|7
1725398030000|2024-09-03 21:13:50|14394.12|14314.12|14393.26|14313.26|14394.12|14314.12|14393.26|14313.26|8
1725398040000|2024-09-03 21:14:00|14393.16|14313.16|14392.3|14312.3|14393.16|14313.16|14392.3|14312.3|9
1725398050000|2024-09-03 21:14:10|14392.05|14312.05|14390.84|14310.84|14392.19|14312.19|14390.84|14310.84|9
1725398060000|2024-09-03 21:14:20|14390.75|14310.75|14389.94|14309.94|14390.75|14310.75|14389.7|14309.7|8
1725398070000|2024-09-03 21:14:30|14389.92|14309.92|14389.93|14309.93|14389.93|14309.93|14389.91|14309.91|5
1725398080000|2024-09-03 21:14:40|14389.48|14309.48|14388.76|14308.76|14389.48|14309.48|14388.76|14308.76|10
1725398090000|2024-09-03 21:14:50|14388.77|14308.77|14387.67|14307.67|14388.77|14308.77|14387.67|14307.67|7
1725398100000|2024-09-03 21:15:00|14387.64|14307.64|14387.46|14307.46|14387.64|14307.64|14386.8|14306.8|10
1725398110000|2024-09-03 21:15:10|14387.13|14307.13|14386.65|14306.65|14387.18|14307.18|14386.65|14306.65|9
1725398120000|2024-09-03 21:15:20|14386.16|14306.16|14384.66|14304.66|14386.25|14306.25|14384.66|14304.66|10
1725398130000|2024-09-03 21:15:30|14384.68|14304.68|14384.43|14304.43|14384.68|14304.68|14384.41|14304.41|10
1725398140000|2024-09-03 21:15:40|14384.44|14304.44|14384.4|14304.4|14384.56|14304.56|14384.39|14304.39|9
1725398150000|2024-09-03 21:15:50|14384.52|14304.52|14383.25|14303.25|14384.52|14304.52|14383.19|14303.19|10
1725398160000|2024-09-03 21:16:00|14383.26|14303.26|14383.02|14303.02|14383.26|14303.26|14383.02|14303.02|6
1725398170000|2024-09-03 21:16:10|14383.1|14303.1|14385.44|14305.44|14385.44|14305.44|14383.1|14303.1|9
1725398180000|2024-09-03 21:16:20|14385.21|14305.21|14385.87|14305.87|14386.59|14306.59|14385.21|14305.21|9
1725398190000|2024-09-03 21:16:30|14385.81|14305.81|14385.44|14305.44|14385.81|14305.81|14384.94|14304.94|9
1725398200000|2024-09-03 21:16:40|14385.63|14305.63|14385.65|14305.65|14385.72|14305.72|14385.09|14305.09|10
1725398210000|2024-09-03 21:16:50|14385.64|14305.64|14385.26|14305.26|14386.21|14306.21|14385.26|14305.26|10
1725398220000|2024-09-03 21:17:00|14385.1|14305.1|14385.36|14305.36|14385.42|14305.42|14385.1|14305.1|7
1725398230000|2024-09-03 21:17:10|14383.07|14303.07|14384|14304|14384|14304|14383.07|14303.07|10
1725398240000|2024-09-03 21:17:20|14383.65|14303.65|14384.41|14304.41|14384.49|14304.49|14383.65|14303.65|10
1725398250000|2024-09-03 21:17:30|14384.4|14304.4|14384.44|14304.44|14384.5|14304.5|14384.37|14304.37|7
1725398260000|2024-09-03 21:17:40|14384.5|14304.5|14384.88|14304.88|14384.88|14304.88|14384.5|14304.5|4
1725398270000|2024-09-03 21:17:50|14384.96|14304.96|14385.41|14305.41|14385.53|14305.53|14384.96|14304.96|6
1725398280000|2024-09-03 21:18:00|14385.32|14305.32|14386.06|14306.06|14386.06|14306.06|14385.32|14305.32|7
1725398290000|2024-09-03 21:18:10|14386.1|14306.1|14385.19|14305.19|14386.3|14306.3|14385.19|14305.19|9
1725398300000|2024-09-03 21:18:20|14384.75|14304.75|14384.91|14304.91|14384.91|14304.91|14384.26|14304.26|10
1725398310000|2024-09-03 21:18:30|14384.89|14304.89|14384.27|14304.27|14385.02|14305.02|14384.27|14304.27|7
1725398320000|2024-09-03 21:18:40|14383.91|14303.91|14383.64|14303.64|14383.91|14303.91|14383.64|14303.64|7
1725398330000|2024-09-03 21:18:50|14383.56|14303.56|14383.02|14303.02|14383.56|14303.56|14383.02|14303.02|6
1725398340000|2024-09-03 21:19:00|14383.01|14303.01|14383.22|14303.22|14383.22|14303.22|14382.81|14302.81|6
1725398350000|2024-09-03 21:19:10|14383.23|14303.23|14384.35|14304.35|14384.35|14304.35|14383.07|14303.07|10
1725398360000|2024-09-03 21:19:20|14384.4|14304.4|14384.91|14304.91|14386.17|14306.17|14384.4|14304.4|10
1725398370000|2024-09-03 21:19:30|14383.94|14303.94|14380.38|14300.38|14383.94|14303.94|14380.38|14300.38|10
1725398380000|2024-09-03 21:19:40|14381.18|14301.18|14381.17|14301.17|14382.01|14302.01|14381.06|14301.06|9
1725398390000|2024-09-03 21:19:50|14381.31|14301.31|14377.06|14297.06|14381.31|14301.31|14377.06|14297.06|10
1725398400000|2024-09-03 21:20:00|14376.37|14296.37|14377.96|14297.96|14378.62|14298.62|14376.37|14296.37|5
1725398410000|2024-09-03 21:20:10|14377.91|14297.91|14375.33|14295.33|14377.91|14297.91|14375.33|14295.33|7
1725398420000|2024-09-03 21:20:20|14375.26|14295.26|14373.62|14293.62|14375.26|14295.26|14373.56|14293.56|10
1725398430000|2024-09-03 21:20:30|14373.09|14293.09|14363.93|14283.93|14373.1|14293.1|14363.77|14283.77|9
1725398440000|2024-09-03 21:20:40|14363.74|14283.74|14363.05|14283.05|14363.74|14283.74|14361.87|14281.87|10
1725398450000|2024-09-03 21:20:50|14362.74|14282.74|14360.58|14280.58|14362.97|14282.97|14360.07|14280.07|10
1725398460000|2024-09-03 21:21:00|14360.24|14280.24|14359.29|14279.29|14360.34|14280.34|14359.29|14279.29|10
1725398470000|2024-09-03 21:21:10|14359.53|14279.53|14358.51|14278.51|14359.65|14279.65|14358.45|14278.45|9
1725398480000|2024-09-03 21:21:20|14358.75|14278.75|14358.36|14278.36|14358.83|14278.83|14358.36|14278.36|9
1725398490000|2024-09-03 21:21:30|14358.52|14278.52|14358.83|14278.83|14358.92|14278.92|14358.39|14278.39|9
1725398500000|2024-09-03 21:21:40|14358.95|14278.95|14358.06|14278.06|14358.95|14278.95|14357.88|14277.88|8
1725398510000|2024-09-03 21:21:50|14357.97|14277.97|14356.3|14276.3|14357.97|14277.97|14356.3|14276.3|9
1725398520000|2024-09-03 21:22:00|14356.17|14276.17|14356.39|14276.39|14356.49|14276.49|14356.1|14276.1|9
1725398530000|2024-09-03 21:22:10|14356.49|14276.49|14357.75|14277.75|14357.75|14277.75|14356.49|14276.49|10
1725398540000|2024-09-03 21:22:20|14358.46|14278.46|14360.04|14280.04|14360.04|14280.04|14358.46|14278.46|10
1725398550000|2024-09-03 21:22:30|14360.05|14280.05|14359.99|14279.99|14360.22|14280.22|14359.78|14279.78|8
1725398560000|2024-09-03 21:22:40|14359.87|14279.87|14358.24|14278.24|14359.87|14279.87|14358.23|14278.23|9
1725398570000|2024-09-03 21:22:50|14358.06|14278.06|14357.13|14277.13|14358.13|14278.13|14357.13|14277.13|10
1725398580000|2024-09-03 21:23:00|14357.05|14277.05|14357.22|14277.22|14357.85|14277.85|14357.05|14277.05|9
1725398590000|2024-09-03 21:23:10|14357.17|14277.17|14356.46|14276.46|14357.17|14277.17|14356.38|14276.38|7
1725398600000|2024-09-03 21:23:20|14356.16|14276.16|14355.9|14275.9|14356.16|14276.16|14355.9|14275.9|9
1725398610000|2024-09-03 21:23:30|14355.91|14275.91|14354.69|14274.69|14355.91|14275.91|14354.69|14274.69|8
1725398620000|2024-09-03 21:23:40|14354.1|14274.1|14353.97|14273.97|14354.1|14274.1|14353.71|14273.71|8
1725398630000|2024-09-03 21:23:50|14354.79|14274.79|14354.77|14274.77|14355.6|14275.6|14354.77|14274.77|9
1725398640000|2024-09-03 21:24:00|14354.81|14274.81|14354.05|14274.05|14354.81|14274.81|14354.05|14274.05|9
1725398650000|2024-09-03 21:24:10|14354.03|14274.03|14351.67|14271.67|14354.03|14274.03|14351.62|14271.62|8
1725398660000|2024-09-03 21:24:20|14351.61|14271.61|14351.1|14271.1|14351.61|14271.61|14351.01|14271.01|8
1725398670000|2024-09-03 21:24:30|14350.87|14270.87|14350.56|14270.56|14350.87|14270.87|14350.37|14270.37|6
1725398680000|2024-09-03 21:24:40|14350.55|14270.55|14350.53|14270.53|14350.65|14270.65|14350.28|14270.28|8
1725398690000|2024-09-03 21:24:50|14350.47|14270.47|14350.21|14270.21|14350.48|14270.48|14350.12|14270.12|9
1725398700000|2024-09-03 21:25:00|14350.03|14270.03|14345.35|14265.35|14350.03|14270.03|14344.9|14264.9|10
1725398710000|2024-09-03 21:25:10|14345.33|14265.33|14345.23|14265.23|14345.33|14265.33|14345.23|14265.23|2
1725398720000|2024-09-03 21:25:20|14345.4|14265.4|14344.77|14264.77|14345.4|14265.4|14344.76|14264.76|9
1725398730000|2024-09-03 21:25:30|14344.83|14264.83|14344.31|14264.31|14345.06|14265.06|14344.31|14264.31|9
1725398740000|2024-09-03 21:25:40|14344.3|14264.3|14342|14262|14344.3|14264.3|14342|14262|9
1725398750000|2024-09-03 21:25:50|14341.52|14261.52|14342.2|14262.2|14342.8|14262.8|14341.19|14261.19|10
1725398760000|2024-09-03 21:26:00|14342.21|14262.21|14337.19|14257.19|14342.21|14262.21|14337.1|14257.1|10
1725398770000|2024-09-03 21:26:10|14337.77|14257.77|14337.44|14257.44|14337.79|14257.79|14337.01|14257.01|9
1725398780000|2024-09-03 21:26:20|14337.53|14257.53|14335.6|14255.6|14337.53|14257.53|14335.6|14255.6|10
1725398790000|2024-09-03 21:26:30|14335.12|14255.12|14335.76|14255.76|14335.84|14255.84|14335.12|14255.12|10
1725398800000|2024-09-03 21:26:40|14336.08|14256.08|14334.61|14254.61|14336.31|14256.31|14334.61|14254.61|9
1725398810000|2024-09-03 21:26:50|14335.9|14255.9|14338.14|14258.14|14338.14|14258.14|14335.9|14255.9|7
1725398820000|2024-09-03 21:27:00|14338.39|14258.39|14340.24|14260.24|14340.24|14260.24|14338.39|14258.39|10
1725398830000|2024-09-03 21:27:10|14339.4|14259.4|14337.8|14257.8|14339.61|14259.61|14337.8|14257.8|10
1725398840000|2024-09-03 21:27:20|14337.59|14257.59|14337.37|14257.37|14337.59|14257.59|14337.37|14257.37|6
1725398850000|2024-09-03 21:27:30|14337.45|14257.45|14338.05|14258.05|14338.05|14258.05|14337.44|14257.44|8
1725398860000|2024-09-03 21:27:40|14338.02|14258.02|14338.6|14258.6|14338.7|14258.7|14338.02|14258.02|9
1725398870000|2024-09-03 21:27:50|14338.45|14258.45|14339.2|14259.2|14339.2|14259.2|14338.42|14258.42|9
1725398880000|2024-09-03 21:28:00|14339.22|14259.22|14338.41|14258.41|14339.23|14259.23|14338.32|14258.32|9
1725398890000|2024-09-03 21:28:10|14338.22|14258.22|14338.4|14258.4|14339.62|14259.62|14338.09|14258.09|9
1725398900000|2024-09-03 21:28:20|14338.15|14258.15|14337.24|14257.24|14338.29|14258.29|14337.24|14257.24|9
1725398910000|2024-09-03 21:28:30|14337.31|14257.31|14336.78|14256.78|14337.35|14257.35|14336.33|14256.33|10
1725398920000|2024-09-03 21:28:40|14336.8|14256.8|14337.4|14257.4|14337.4|14257.4|14336.79|14256.79|7
1725398930000|2024-09-03 21:28:50|14336.52|14256.52|14336.14|14256.14|14336.52|14256.52|14335.88|14255.88|10
1725398940000|2024-09-03 21:29:00|14336.11|14256.11|14337.54|14257.54|14337.54|14257.54|14335.94|14255.94|10
1725398950000|2024-09-03 21:29:10|14337.56|14257.56|14336.62|14256.62|14337.61|14257.61|14336.1|14256.1|10
1725398960000|2024-09-03 21:29:20|14336.1|14256.1|14334.65|14254.65|14336.1|14256.1|14334.65|14254.65|7
1725398970000|2024-09-03 21:29:30|14334.41|14254.41|14335.88|14255.88|14335.88|14255.88|14334.41|14254.41|9
1725398980000|2024-09-03 21:29:40|14335.81|14255.81|14335.2|14255.2|14335.81|14255.81|14335.2|14255.2|10
1725398990000|2024-09-03 21:29:50|14335.32|14255.32|14333.87|14253.87|14335.32|14255.32|14333.87|14253.87|8
1725399000000|2024-09-03 21:30:00|14333.73|14253.73|14333.05|14253.05|14333.73|14253.73|14332.48|14252.48|8
1725399010000|2024-09-03 21:30:10|14333.1|14253.1|14333.35|14253.35|14333.47|14253.47|14333.1|14253.1|8
1725399020000|2024-09-03 21:30:20|14333.26|14253.26|14332.79|14252.79|14333.29|14253.29|14332.79|14252.79|9
1725399030000|2024-09-03 21:30:30|14332.9|14252.9|14334.21|14254.21|14334.21|14254.21|14332.9|14252.9|9
1725399040000|2024-09-03 21:30:40|14334.6|14254.6|14334.06|14254.06|14334.67|14254.67|14333.98|14253.98|9
1725399050000|2024-09-03 21:30:50|14334.14|14254.14|14334.19|14254.19|14334.2|14254.2|14334.06|14254.06|7
1725399060000|2024-09-03 21:31:00|14333.94|14253.94|14333.75|14253.75|14334.19|14254.19|14333.66|14253.66|9
1725399070000|2024-09-03 21:31:10|14333.76|14253.76|14334.81|14254.81|14334.92|14254.92|14333.7|14253.7|9
1725399080000|2024-09-03 21:31:20|14334.66|14254.66|14334.75|14254.75|14334.86|14254.86|14334.3|14254.3|10
1725399090000|2024-09-03 21:31:30|14334.73|14254.73|14334.09|14254.09|14334.8|14254.8|14334.09|14254.09|10
1725399100000|2024-09-03 21:31:40|14334.2|14254.2|14334.47|14254.47|14334.81|14254.81|14334.2|14254.2|8
1725399110000|2024-09-03 21:31:50|14334.46|14254.46|14334.31|14254.31|14334.46|14254.46|14334.31|14254.31|7
1725399120000|2024-09-03 21:32:00|14334.21|14254.21|14334.25|14254.25|14335.1|14255.1|14334.21|14254.21|10
1725399130000|2024-09-03 21:32:10|14333.82|14253.82|14336.2|14256.2|14336.2|14256.2|14333.74|14253.74|10
1725399140000|2024-09-03 21:32:20|14336.31|14256.31|14337.03|14257.03|14337.04|14257.04|14336.31|14256.31|10
1725399150000|2024-09-03 21:32:30|14335.32|14255.32|14336.41|14256.41|14336.41|14256.41|14335.05|14255.05|8
1725399160000|2024-09-03 21:32:40|14336.71|14256.71|14336.72|14256.72|14336.83|14256.83|14336.66|14256.66|8
1725399170000|2024-09-03 21:32:50|14336.9|14256.9|14337.69|14257.69|14337.69|14257.69|14336.86|14256.86|10
1725399180000|2024-09-03 21:33:00|14337.9|14257.9|14338.36|14258.36|14338.36|14258.36|14337.87|14257.87|9
1725399190000|2024-09-03 21:33:10|14338.45|14258.45|14338.29|14258.29|14338.46|14258.46|14338.29|14258.29|9
1725399200000|2024-09-03 21:33:20|14338.28|14258.28|14338.55|14258.55|14338.6|14258.6|14338.28|14258.28|8
1725399210000|2024-09-03 21:33:30|14338.49|14258.49|14338.71|14258.71|14338.8|14258.8|14338.45|14258.45|8
1725399220000|2024-09-03 21:33:40|14338.69|14258.69|14336.59|14256.59|14338.69|14258.69|14336.59|14256.59|9
1725399230000|2024-09-03 21:33:50|14338.48|14258.48|14339.29|14259.29|14339.55|14259.55|14338.48|14258.48|8
1725399240000|2024-09-03 21:34:00|14339.47|14259.47|14339.97|14259.97|14339.97|14259.97|14339.47|14259.47|7
1725399250000|2024-09-03 21:34:10|14339.96|14259.96|14339.53|14259.53|14339.98|14259.98|14339.53|14259.53|8
1725399260000|2024-09-03 21:34:20|14339.45|14259.45|14339.97|14259.97|14339.97|14259.97|14339.42|14259.42|9
1725399270000|2024-09-03 21:34:30|14339.99|14259.99|14339.97|14259.97|14339.99|14259.99|14339.94|14259.94|7
1725399280000|2024-09-03 21:34:40|14340.12|14260.12|14340.53|14260.53|14340.57|14260.57|14340.12|14260.12|8
1725399290000|2024-09-03 21:34:50|14340.7|14260.7|14340.74|14260.74|14340.75|14260.75|14340.7|14260.7|9
1725399300000|2024-09-03 21:35:00|14340.88|14260.88|14341.3|14261.3|14341.3|14261.3|14340.87|14260.87|8
1725399310000|2024-09-03 21:35:10|14341.38|14261.38|14342.8|14262.8|14342.8|14262.8|14341.38|14261.38|10
1725399320000|2024-09-03 21:35:20|14342.75|14262.75|14344.12|14264.12|14344.12|14264.12|14342.73|14262.73|10
1725399330000|2024-09-03 21:35:30|14344.08|14264.08|14343.56|14263.56|14344.1|14264.1|14343.56|14263.56|7
1725399340000|2024-09-03 21:35:40|14343.48|14263.48|14343.66|14263.66|14343.68|14263.68|14343.44|14263.44|9
1725399350000|2024-09-03 21:35:50|14343.4|14263.4|14343.84|14263.84|14343.84|14263.84|14343.36|14263.36|9
1725399360000|2024-09-03 21:36:00|14343.71|14263.71|14343.62|14263.62|14343.74|14263.74|14343.6|14263.6|8
1725399370000|2024-09-03 21:36:10|14343.3|14263.3|14341.9|14261.9|14343.3|14263.3|14341.9|14261.9|10
1725399380000|2024-09-03 21:36:20|14341.98|14261.98|14341.84|14261.84|14342.3|14262.3|14341.84|14261.84|9
1725399390000|2024-09-03 21:36:30|14341.96|14261.96|14341.96|14261.96|14342.13|14262.13|14341.95|14261.95|10
1725399400000|2024-09-03 21:36:40|14341.99|14261.99|14341.92|14261.92|14342.02|14262.02|14341.89|14261.89|9
1725399410000|2024-09-03 21:36:50|14341.91|14261.91|14339.38|14259.38|14341.91|14261.91|14339.38|14259.38|10
1725399420000|2024-09-03 21:37:00|14339.26|14259.26|14339.24|14259.24|14339.26|14259.26|14338.78|14258.78|9
1725399430000|2024-09-03 21:37:10|14339.27|14259.27|14339.21|14259.21|14339.27|14259.27|14339.12|14259.12|7
1725399440000|2024-09-03 21:37:20|14339.14|14259.14|14341.76|14261.76|14341.77|14261.77|14339.14|14259.14|10
1725399450000|2024-09-03 21:37:30|14341.8|14261.8|14343.97|14263.97|14343.97|14263.97|14341.8|14261.8|6
1725399460000|2024-09-03 21:37:40|14343.61|14263.61|14343.83|14263.83|14343.83|14263.83|14343.61|14263.61|5
1725399470000|2024-09-03 21:37:50|14344.09|14264.09|14344.53|14264.53|14344.53|14264.53|14344.05|14264.05|9
1725399480000|2024-09-03 21:38:00|14344.51|14264.51|14344.6|14264.6|14344.6|14264.6|14344.33|14264.33|9
1725399490000|2024-09-03 21:38:10|14344.58|14264.58|14344.65|14264.65|14344.65|14264.65|14344.39|14264.39|6
1725399500000|2024-09-03 21:38:20|14344.43|14264.43|14343.71|14263.71|14344.48|14264.48|14343.71|14263.71|10
1725399510000|2024-09-03 21:38:30|14343.6|14263.6|14343.72|14263.72|14343.87|14263.87|14343.6|14263.6|9
1725399520000|2024-09-03 21:38:40|14343.52|14263.52|14341.19|14261.19|14343.52|14263.52|14341.06|14261.06|10
1725399530000|2024-09-03 21:38:50|14341.11|14261.11|14341.56|14261.56|14341.56|14261.56|14341.11|14261.11|9
1725399540000|2024-09-03 21:39:00|14341.6|14261.6|14341.38|14261.38|14341.6|14261.6|14341.26|14261.26|9
1725399550000|2024-09-03 21:39:10|14341.36|14261.36|14341.45|14261.45|14341.75|14261.75|14341.36|14261.36|8
1725399560000|2024-09-03 21:39:20|14341.43|14261.43|14341.83|14261.83|14341.83|14261.83|14341.43|14261.43|7
1725399570000|2024-09-03 21:39:30|14341.8|14261.8|14341.92|14261.92|14342.17|14262.17|14341.74|14261.74|10
1725399580000|2024-09-03 21:39:40|14341.85|14261.85|14341.77|14261.77|14342.08|14262.08|14341.77|14261.77|6
1725399590000|2024-09-03 21:39:50|14341.78|14261.78|14341.62|14261.62|14341.78|14261.78|14341.49|14261.49|9
1725399600000|2024-09-03 21:40:00|14341.63|14261.63|14341.07|14261.07|14342.13|14262.13|14340.99|14260.99|10
1725399610000|2024-09-03 21:40:10|14341.25|14261.25|14341.44|14261.44|14341.73|14261.73|14341.25|14261.25|8
1725399620000|2024-09-03 21:40:20|14341.5|14261.5|14340.68|14260.68|14341.87|14261.87|14340.68|14260.68|10
1725399630000|2024-09-03 21:40:30|14340.63|14260.63|14340.7|14260.7|14340.7|14260.7|14340.37|14260.37|10
1725399640000|2024-09-03 21:40:40|14340.49|14260.49|14341.56|14261.56|14341.56|14261.56|14340.49|14260.49|9
1725399650000|2024-09-03 21:40:50|14341.42|14261.42|14341.7|14261.7|14341.7|14261.7|14341.24|14261.24|7
1725399660000|2024-09-03 21:41:00|14341.78|14261.78|14341.76|14261.76|14341.98|14261.98|14341.71|14261.71|8
1725399670000|2024-09-03 21:41:10|14342.02|14262.02|14342.64|14262.64|14342.78|14262.78|14341.92|14261.92|9
1725399680000|2024-09-03 21:41:20|14342.35|14262.35|14341.31|14261.31|14342.41|14262.41|14341.31|14261.31|9
1725399690000|2024-09-03 21:41:30|14341.15|14261.15|14341.7|14261.7|14341.7|14261.7|14341.15|14261.15|10
1725399700000|2024-09-03 21:41:40|14341.59|14261.59|14341.72|14261.72|14341.91|14261.91|14341.59|14261.59|7
1725399710000|2024-09-03 21:41:50|14341.77|14261.77|14342.13|14262.13|14342.16|14262.16|14341.73|14261.73|6
1725399720000|2024-09-03 21:42:00|14341.93|14261.93|14341.58|14261.58|14343.01|14263.01|14341.58|14261.58|9
1725399730000|2024-09-03 21:42:10|14342.4|14262.4|14343.1|14263.1|14343.22|14263.22|14342.21|14262.21|10
1725399740000|2024-09-03 21:42:20|14343.12|14263.12|14343.89|14263.89|14343.89|14263.89|14343.12|14263.12|10
1725399750000|2024-09-03 21:42:30|14344.03|14264.03|14344.89|14264.89|14345.06|14265.06|14343.78|14263.78|9
1725399760000|2024-09-03 21:42:40|14345.08|14265.08|14346.21|14266.21|14346.21|14266.21|14345.08|14265.08|10
1725399770000|2024-09-03 21:42:50|14346.09|14266.09|14350.44|14270.44|14350.54|14270.54|14346.09|14266.09|10
1725399780000|2024-09-03 21:43:00|14350.39|14270.39|14350.86|14270.86|14351.07|14271.07|14350.39|14270.39|10
1725399790000|2024-09-03 21:43:10|14350.95|14270.95|14351.97|14271.97|14351.97|14271.97|14350.95|14270.95|10
1725399800000|2024-09-03 21:43:20|14351.41|14271.41|14351.33|14271.33|14351.41|14271.41|14350.68|14270.68|7
1725399810000|2024-09-03 21:43:30|14351.29|14271.29|14350.29|14270.29|14351.29|14271.29|14350.17|14270.17|8
1725399820000|2024-09-03 21:43:40|14350.93|14270.93|14350.77|14270.77|14350.93|14270.93|14349.81|14269.81|10
1725399830000|2024-09-03 21:43:50|14350.58|14270.58|14350.67|14270.67|14351.41|14271.41|14350.58|14270.58|10
1725399840000|2024-09-03 21:44:00|14350.79|14270.79|14348.62|14268.62|14350.79|14270.79|14348.62|14268.62|10
1725399850000|2024-09-03 21:44:10|14348.4|14268.4|14347.38|14267.38|14348.4|14268.4|14347.24|14267.24|9
1725399860000|2024-09-03 21:44:20|14347.57|14267.57|14347.96|14267.96|14347.96|14267.96|14347.31|14267.31|8
1725399870000|2024-09-03 21:44:30|14348|14268|14348.03|14268.03|14348.03|14268.03|14347.98|14267.98|6
1725399880000|2024-09-03 21:44:40|14348.17|14268.17|14348.15|14268.15|14348.23|14268.23|14348.06|14268.06|8
1725399890000|2024-09-03 21:44:50|14347.95|14267.95|14348.19|14268.19|14348.19|14268.19|14347.8|14267.8|9
1725399900000|2024-09-03 21:45:00|14348.15|14268.15|14348.62|14268.62|14348.66|14268.66|14348.15|14268.15|8
1725399910000|2024-09-03 21:45:10|14348.61|14268.61|14348.99|14268.99|14349.02|14269.02|14348.61|14268.61|7
1725399920000|2024-09-03 21:45:20|14348.82|14268.82|14349.38|14269.38|14349.38|14269.38|14348.81|14268.81|7
1725399930000|2024-09-03 21:45:30|14349.37|14269.37|14349.59|14269.59|14349.59|14269.59|14349.34|14269.34|8
1725399940000|2024-09-03 21:45:40|14349.62|14269.62|14350.36|14270.36|14350.36|14270.36|14349.61|14269.61|8
1725399950000|2024-09-03 21:45:50|14350.52|14270.52|14350.57|14270.57|14350.61|14270.61|14350.42|14270.42|7
1725399960000|2024-09-03 21:46:00|14350.58|14270.58|14353.09|14273.09|14353.09|14273.09|14350.51|14270.51|9
1725399970000|2024-09-03 21:46:10|14353.12|14273.12|14352.78|14272.78|14353.53|14273.53|14352.78|14272.78|9
1725399980000|2024-09-03 21:46:20|14352.52|14272.52|14355.55|14275.55|14355.55|14275.55|14352.39|14272.39|10
1725399990000|2024-09-03 21:46:30|14355.54|14275.54|14356.22|14276.22|14356.46|14276.46|14355.54|14275.54|10
1725400000000|2024-09-03 21:46:40|14356.38|14276.38|14357.71|14277.71|14357.71|14277.71|14355.78|14275.78|10
1725400010000|2024-09-03 21:46:50|14357.83|14277.83|14357.2|14277.2|14358.12|14278.12|14357.1|14277.1|10
1725400020000|2024-09-03 21:47:00|14357.33|14277.33|14357.77|14277.77|14358.29|14278.29|14357.33|14277.33|10
1725400030000|2024-09-03 21:47:10|14357.9|14277.9|14357.63|14277.63|14357.9|14277.9|14357.63|14277.63|9
1725400040000|2024-09-03 21:47:20|14357.6|14277.6|14357.71|14277.71|14357.73|14277.73|14357.44|14277.44|8
1725400050000|2024-09-03 21:47:30|14357.89|14277.89|14358.41|14278.41|14358.43|14278.43|14357.76|14277.76|9
1725400060000|2024-09-03 21:47:40|14358.16|14278.16|14357.16|14277.16|14358.16|14278.16|14357.12|14277.12|10
1725400070000|2024-09-03 21:47:50|14357.07|14277.07|14356.94|14276.94|14357.07|14277.07|14356.87|14276.87|8
1725400080000|2024-09-03 21:48:00|14356.86|14276.86|14356.92|14276.92|14357.08|14277.08|14356.82|14276.82|7
1725400090000|2024-09-03 21:48:10|14356.93|14276.93|14356.82|14276.82|14356.93|14276.93|14356.67|14276.67|9
1725400100000|2024-09-03 21:48:20|14356.7|14276.7|14357.5|14277.5|14357.5|14277.5|14355.39|14275.39|10
1725400110000|2024-09-03 21:48:30|14357.51|14277.51|14357.58|14277.58|14357.58|14277.58|14357.39|14277.39|9
1725400120000|2024-09-03 21:48:40|14356.96|14276.96|14356.05|14276.05|14356.96|14276.96|14356.05|14276.05|7
1725400130000|2024-09-03 21:48:50|14356.01|14276.01|14356.15|14276.15|14356.31|14276.31|14355.99|14275.99|9
1725400140000|2024-09-03 21:49:00|14356.29|14276.29|14356.23|14276.23|14356.29|14276.29|14356.22|14276.22|8
1725400150000|2024-09-03 21:49:10|14356.38|14276.38|14356.11|14276.11|14356.44|14276.44|14356.11|14276.11|9
1725400160000|2024-09-03 21:49:20|14355.77|14275.77|14356.13|14276.13|14356.34|14276.34|14355.6|14275.6|10
1725400170000|2024-09-03 21:49:30|14356.01|14276.01|14356.09|14276.09|14356.1|14276.1|14355.82|14275.82|9
1725400180000|2024-09-03 21:49:40|14355.88|14275.88|14355.82|14275.82|14355.93|14275.93|14355.52|14275.52|10
1725400190000|2024-09-03 21:49:50|14356.07|14276.07|14356.37|14276.37|14356.48|14276.48|14355.98|14275.98|9
1725400200000|2024-09-03 21:50:00|14356.36|14276.36|14358.01|14278.01|14358.01|14278.01|14356.26|14276.26|9
1725400210000|2024-09-03 21:50:10|14358.19|14278.19|14357.87|14277.87|14358.19|14278.19|14357.81|14277.81|10
1725400220000|2024-09-03 21:50:20|14357.86|14277.86|14357.71|14277.71|14358.17|14278.17|14357.71|14277.71|10
1725400230000|2024-09-03 21:50:30|14357.72|14277.72|14357.27|14277.27|14358.15|14278.15|14357.27|14277.27|10
1725400240000|2024-09-03 21:50:40|14357.39|14277.39|14356.72|14276.72|14357.39|14277.39|14356.72|14276.72|8
1725400250000|2024-09-03 21:50:50|14356.7|14276.7|14356.23|14276.23|14356.85|14276.85|14356.23|14276.23|10
1725400260000|2024-09-03 21:51:00|14356.13|14276.13|14356.23|14276.23|14356.25|14276.25|14355.89|14275.89|8
1725400270000|2024-09-03 21:51:10|14356.22|14276.22|14354.77|14274.77|14356.22|14276.22|14354.29|14274.29|9
1725400280000|2024-09-03 21:51:20|14354.74|14274.74|14353.37|14273.37|14354.74|14274.74|14353.37|14273.37|10
1725400290000|2024-09-03 21:51:30|14353.26|14273.26|14352.57|14272.57|14353.26|14273.26|14352.28|14272.28|8
1725400300000|2024-09-03 21:51:40|14352.63|14272.63|14352.96|14272.96|14352.96|14272.96|14352.34|14272.34|7
1725400310000|2024-09-03 21:51:50|14352.97|14272.97|14353.89|14273.89|14354.54|14274.54|14352.97|14272.97|10
1725400320000|2024-09-03 21:52:00|14353.56|14273.56|14353.07|14273.07|14353.61|14273.61|14353.07|14273.07|9
1725400330000|2024-09-03 21:52:10|14353.06|14273.06|14352.7|14272.7|14353.06|14273.06|14352.7|14272.7|9
1725400340000|2024-09-03 21:52:20|14352.67|14272.67|14352.71|14272.71|14352.71|14272.71|14352.26|14272.26|8
1725400350000|2024-09-03 21:52:30|14352.72|14272.72|14351.9|14271.9|14352.75|14272.75|14351.9|14271.9|10
1725400360000|2024-09-03 21:52:40|14351.39|14271.39|14351.85|14271.85|14352.58|14272.58|14351.1|14271.1|9
1725400370000|2024-09-03 21:52:50|14351.84|14271.84|14352.63|14272.63|14352.63|14272.63|14351.84|14271.84|10
1725400380000|2024-09-03 21:53:00|14352.66|14272.66|14352.4|14272.4|14352.75|14272.75|14352.36|14272.36|8
1725400390000|2024-09-03 21:53:10|14352.61|14272.61|14352.66|14272.66|14352.66|14272.66|14352.54|14272.54|7
1725400400000|2024-09-03 21:53:20|14352.72|14272.72|14352.95|14272.95|14353.11|14273.11|14352.67|14272.67|10
1725400410000|2024-09-03 21:53:30|14352.75|14272.75|14353.05|14273.05|14353.09|14273.09|14352.67|14272.67|9
1725400420000|2024-09-03 21:53:40|14353.08|14273.08|14352.83|14272.83|14353.08|14273.08|14352.83|14272.83|9
1725400430000|2024-09-03 21:53:50|14352.66|14272.66|14352.49|14272.49|14352.66|14272.66|14352.49|14272.49|8
1725400440000|2024-09-03 21:54:00|14352.53|14272.53|14351.65|14271.65|14352.53|14272.53|14351.65|14271.65|6
1725400450000|2024-09-03 21:54:10|14351.95|14271.95|14351.67|14271.67|14352|14272|14351.67|14271.67|7
1725400460000|2024-09-03 21:54:20|14352.49|14272.49|14353.54|14273.54|14353.63|14273.63|14352.49|14272.49|10
1725400470000|2024-09-03 21:54:30|14353.62|14273.62|14353.12|14273.12|14353.62|14273.62|14353.12|14273.12|9
1725400480000|2024-09-03 21:54:40|14353.07|14273.07|14354.84|14274.84|14354.84|14274.84|14353.05|14273.05|10
1725400490000|2024-09-03 21:54:50|14354.82|14274.82|14357.95|14277.95|14357.95|14277.95|14354.82|14274.82|10
1725400500000|2024-09-03 21:55:00|14357.94|14277.94|14359.55|14279.55|14359.55|14279.55|14357.94|14277.94|7
1725400510000|2024-09-03 21:55:10|14359.71|14279.71|14360.06|14280.06|14360.25|14280.25|14359.71|14279.71|10
1725400520000|2024-09-03 21:55:20|14360.09|14280.09|14360.37|14280.37|14360.37|14280.37|14359.95|14279.95|8
1725400530000|2024-09-03 21:55:30|14360.44|14280.44|14360.86|14280.86|14360.94|14280.94|14360.44|14280.44|10
1725400540000|2024-09-03 21:55:40|14361.04|14281.04|14361.18|14281.18|14361.18|14281.18|14360.88|14280.88|7
1725400550000|2024-09-03 21:55:50|14361.26|14281.26|14361.49|14281.49|14361.52|14281.52|14361.25|14281.25|10
1725400560000|2024-09-03 21:56:00|14361.48|14281.48|14361.59|14281.59|14361.59|14281.59|14361.39|14281.39|9
1725400570000|2024-09-03 21:56:10|14361.66|14281.66|14375.88|14295.88|14375.88|14295.88|14361.66|14281.66|8
1725400580000|2024-09-03 21:56:20|14376.01|14296.01|14384.52|14304.52|14384.52|14304.52|14376.01|14296.01|10
1725400590000|2024-09-03 21:56:30|14384.43|14304.43|14384.74|14304.74|14384.99|14304.99|14383.76|14303.76|9
1725400600000|2024-09-03 21:56:40|14384.94|14304.94|14384.3|14304.3|14384.94|14304.94|14384.25|14304.25|9
1725400610000|2024-09-03 21:56:50|14384.23|14304.23|14389.08|14309.08|14389.08|14309.08|14384.23|14304.23|9
1725400620000|2024-09-03 21:57:00|14389.66|14309.66|14389.75|14309.75|14389.93|14309.93|14389.48|14309.48|10
1725400630000|2024-09-03 21:57:10|14389.78|14309.78|14387.66|14307.66|14390.21|14310.21|14387.66|14307.66|10
1725400640000|2024-09-03 21:57:20|14387.64|14307.64|14381.59|14301.59|14387.64|14307.64|14381.59|14301.59|8
1725400650000|2024-09-03 21:57:30|14381.44|14301.44|14381.04|14301.04|14381.44|14301.44|14380.55|14300.55|10
1725400660000|2024-09-03 21:57:40|14380.35|14300.35|14377.98|14297.98|14380.35|14300.35|14377.98|14297.98|10
1725400670000|2024-09-03 21:57:50|14377.94|14297.94|14377.71|14297.71|14377.97|14297.97|14377.45|14297.45|10
1725400680000|2024-09-03 21:58:00|14377.47|14297.47|14376.61|14296.61|14377.47|14297.47|14376.61|14296.61|8
1725400690000|2024-09-03 21:58:10|14376.65|14296.65|14375.1|14295.1|14376.65|14296.65|14375.07|14295.07|10
1725400700000|2024-09-03 21:58:20|14375.31|14295.31|14374.51|14294.51|14375.31|14295.31|14374.15|14294.15|9
1725400710000|2024-09-03 21:58:30|14374.37|14294.37|14374.46|14294.46|14374.5|14294.5|14374.31|14294.31|9
1725400720000|2024-09-03 21:58:40|14374.52|14294.52|14376.46|14296.46|14376.46|14296.46|14374.52|14294.52|8
1725400730000|2024-09-03 21:58:50|14377.26|14297.26|14385.54|14305.54|14385.54|14305.54|14377.23|14297.23|9
1725400740000|2024-09-03 21:59:00|14384.6|14304.6|14383.71|14303.71|14384.6|14304.6|14383.28|14303.28|9
1725400750000|2024-09-03 21:59:10|14383.35|14303.35|14383.6|14303.6|14383.63|14303.63|14383.18|14303.18|9
1725400760000|2024-09-03 21:59:20|14383.73|14303.73|14383.94|14303.94|14383.94|14303.94|14383.62|14303.62|7
1725400770000|2024-09-03 21:59:30|14384.03|14304.03|14384.74|14304.74|14384.87|14304.87|14384.03|14304.03|10
1725400780000|2024-09-03 21:59:40|14384.9|14304.9|14384.94|14304.94|14385.17|14305.17|14384.5|14304.5|8
1725400790000|2024-09-03 21:59:50|14385.08|14305.08|14387.6|14307.6|14387.6|14307.6|14384.88|14304.88|10
1725400800000|2024-09-03 22:00:00|14387.61|14307.61|14386.5|14306.5|14388.46|14308.46|14386.5|14306.5|10
1725400810000|2024-09-03 22:00:10|14386.36|14306.36|14385.38|14305.38|14386.36|14306.36|14385.38|14305.38|10
1725400820000|2024-09-03 22:00:20|14385.36|14305.36|14384.62|14304.62|14385.36|14305.36|14384.2|14304.2|10
1725400830000|2024-09-03 22:00:30|14384.81|14304.81|14386.12|14306.12|14386.12|14306.12|14384.71|14304.71|10
1725400840000|2024-09-03 22:00:40|14386.6|14306.6|14387.45|14307.45|14387.45|14307.45|14386.6|14306.6|10
1725400850000|2024-09-03 22:00:50|14387.92|14307.92|14387.82|14307.82|14387.98|14307.98|14387.59|14307.59|10
1725400860000|2024-09-03 22:01:00|14388.21|14308.21|14388.6|14308.6|14388.6|14308.6|14387.93|14307.93|7
1725400870000|2024-09-03 22:01:10|14388.91|14308.91|14389|14309|14389.35|14309.35|14388.76|14308.76|8
1725400880000|2024-09-03 22:01:20|14389.18|14309.18|14389.58|14309.58|14389.95|14309.95|14389.18|14309.18|9
1725400890000|2024-09-03 22:01:30|14389.57|14309.57|14390.6|14310.6|14390.6|14310.6|14389.55|14309.55|10
1725400900000|2024-09-03 22:01:40|14390.56|14310.56|14390.7|14310.7|14390.7|14310.7|14390.4|14310.4|9
1725400910000|2024-09-03 22:01:50|14390.62|14310.62|14390.64|14310.64|14391.08|14311.08|14390.17|14310.17|10
1725400920000|2024-09-03 22:02:00|14390.63|14310.63|14390.73|14310.73|14390.9|14310.9|14390.17|14310.17|10
1725400930000|2024-09-03 22:02:10|14390.62|14310.62|14391.29|14311.29|14391.29|14311.29|14390.59|14310.59|10
1725400940000|2024-09-03 22:02:20|14391.42|14311.42|14392.13|14312.13|14392.13|14312.13|14391.42|14311.42|9
1725400950000|2024-09-03 22:02:30|14392.35|14312.35|14391.47|14311.47|14392.35|14312.35|14391.21|14311.21|10
1725400960000|2024-09-03 22:02:40|14391.42|14311.42|14391.14|14311.14|14391.42|14311.42|14390.99|14310.99|10
1725400970000|2024-09-03 22:02:50|14391.43|14311.43|14390.01|14310.01|14391.43|14311.43|14389.95|14309.95|9
1725400980000|2024-09-03 22:03:00|14390.13|14310.13|14388.41|14308.41|14390.13|14310.13|14388.41|14308.41|10
1725400990000|2024-09-03 22:03:10|14386.67|14306.67|14386.23|14306.23|14386.79|14306.79|14385.78|14305.78|10
1725401000000|2024-09-03 22:03:20|14386.26|14306.26|14384.72|14304.72|14386.26|14306.26|14384.72|14304.72|10
1725401010000|2024-09-03 22:03:30|14384.85|14304.85|14386.38|14306.38|14386.39|14306.39|14384.79|14304.79|10
1725401020000|2024-09-03 22:03:40|14386.18|14306.18|14386.48|14306.48|14386.51|14306.51|14386.18|14306.18|9
1725401030000|2024-09-03 22:03:50|14386.46|14306.46|14382.72|14302.72|14386.53|14306.53|14382.07|14302.07|9
1725401040000|2024-09-03 22:04:00|14382.73|14302.73|14383.2|14303.2|14383.23|14303.23|14382.64|14302.64|9
1725401050000|2024-09-03 22:04:10|14382.78|14302.78|14384.75|14304.75|14384.75|14304.75|14382.78|14302.78|10
1725401060000|2024-09-03 22:04:20|14384.55|14304.55|14385.63|14305.63|14385.75|14305.75|14384.55|14304.55|10
1725401070000|2024-09-03 22:04:30|14385.64|14305.64|14384.74|14304.74|14385.64|14305.64|14384.52|14304.52|10
1725401080000|2024-09-03 22:04:40|14384.63|14304.63|14385.1|14305.1|14385.29|14305.29|14384.5|14304.5|10
1725401090000|2024-09-03 22:04:50|14385.21|14305.21|14385.27|14305.27|14385.27|14305.27|14384.75|14304.75|9
1725401100000|2024-09-03 22:05:00|14385.04|14305.04|14384.67|14304.67|14385.21|14305.21|14384.67|14304.67|9
1725401110000|2024-09-03 22:05:10|14384.56|14304.56|14382.37|14302.37|14384.56|14304.56|14382.37|14302.37|10
1725401120000|2024-09-03 22:05:20|14382.16|14302.16|14381.66|14301.66|14382.32|14302.32|14381.39|14301.39|10
1725401130000|2024-09-03 22:05:30|14381.63|14301.63|14378.82|14298.82|14381.63|14301.63|14378.82|14298.82|9
1725401140000|2024-09-03 22:05:40|14378.84|14298.84|14378.1|14298.1|14378.84|14298.84|14377.47|14297.47|10
1725401150000|2024-09-03 22:05:50|14378.17|14298.17|14377.81|14297.81|14378.3|14298.3|14377.81|14297.81|9
1725401160000|2024-09-03 22:06:00|14377.82|14297.82|14378.2|14298.2|14378.22|14298.22|14377.82|14297.82|8
1725401170000|2024-09-03 22:06:10|14378.16|14298.16|14378.34|14298.34|14378.95|14298.95|14378.08|14298.08|10
1725401180000|2024-09-03 22:06:20|14378.36|14298.36|14378.01|14298.01|14378.57|14298.57|14377.68|14297.68|10
1725401190000|2024-09-03 22:06:30|14378|14298|14376.98|14296.98|14378.04|14298.04|14376.88|14296.88|10
1725401200000|2024-09-03 22:06:40|14376.94|14296.94|14377.13|14297.13|14377.13|14297.13|14376.28|14296.28|10
1725401210000|2024-09-03 22:06:50|14377.15|14297.15|14376.94|14296.94|14377.43|14297.43|14376.44|14296.44|10
1725401220000|2024-09-03 22:07:00|14376.98|14296.98|14376.59|14296.59|14376.98|14296.98|14376.09|14296.09|9
1725401230000|2024-09-03 22:07:10|14376.57|14296.57|14373.06|14293.06|14376.57|14296.57|14373.06|14293.06|10
1725401240000|2024-09-03 22:07:20|14372.93|14292.93|14369.94|14289.94|14372.93|14292.93|14369.94|14289.94|9
1725401250000|2024-09-03 22:07:30|14369.82|14289.82|14368.59|14288.59|14369.82|14289.82|14368.59|14288.59|9
1725401260000|2024-09-03 22:07:40|14368.44|14288.44|14364.26|14284.26|14368.44|14288.44|14364.26|14284.26|8
1725401270000|2024-09-03 22:07:50|14364.25|14284.25|14362.13|14282.13|14364.25|14284.25|14361.55|14281.55|10
1725401280000|2024-09-03 22:08:00|14362.49|14282.49|14362.16|14282.16|14362.49|14282.49|14360.64|14280.64|10
1725401290000|2024-09-03 22:08:10|14362.36|14282.36|14362.68|14282.68|14362.68|14282.68|14362.34|14282.34|7
1725401300000|2024-09-03 22:08:20|14362.4|14282.4|14362.18|14282.18|14362.42|14282.42|14361.5|14281.5|10
1725401310000|2024-09-03 22:08:30|14362.15|14282.15|14362.3|14282.3|14362.54|14282.54|14361.78|14281.78|10
1725401320000|2024-09-03 22:08:40|14362.38|14282.38|14362.38|14282.38|14362.53|14282.53|14362.16|14282.16|9
1725401330000|2024-09-03 22:08:50|14361.47|14281.47|14360.46|14280.46|14361.47|14281.47|14360.38|14280.38|10
1725401340000|2024-09-03 22:09:00|14359.97|14279.97|14358.99|14278.99|14360.31|14280.31|14358.99|14278.99|10
1725401350000|2024-09-03 22:09:10|14358.92|14278.92|14360.84|14280.84|14360.95|14280.95|14358.92|14278.92|10
1725401360000|2024-09-03 22:09:20|14361.16|14281.16|14359.28|14279.28|14361.29|14281.29|14359.28|14279.28|9
1725401370000|2024-09-03 22:09:30|14357.89|14277.89|14357.82|14277.82|14358.04|14278.04|14357.36|14277.36|10
1725401380000|2024-09-03 22:09:40|14357.7|14277.7|14358.48|14278.48|14358.48|14278.48|14357.7|14277.7|8
1725401390000|2024-09-03 22:09:50|14358.45|14278.45|14358.1|14278.1|14359.15|14279.15|14358.1|14278.1|8
1725401400000|2024-09-03 22:10:00|14358.31|14278.31|14356.17|14276.17|14358.49|14278.49|14356.16|14276.16|10
1725401410000|2024-09-03 22:10:10|14354.97|14274.97|14351.1|14271.1|14354.97|14274.97|14351.1|14271.1|10
1725401420000|2024-09-03 22:10:20|14351.19|14271.19|14353.3|14273.3|14353.52|14273.52|14351.1|14271.1|10
1725401430000|2024-09-03 22:10:30|14353.31|14273.31|14354.2|14274.2|14354.2|14274.2|14353.3|14273.3|10
1725401440000|2024-09-03 22:10:40|14354.53|14274.53|14350.64|14270.64|14354.56|14274.56|14350.62|14270.62|9
1725401450000|2024-09-03 22:10:50|14350.77|14270.77|14352.29|14272.29|14352.29|14272.29|14350.57|14270.57|10
1725401460000|2024-09-03 22:11:00|14352.1|14272.1|14351.73|14271.73|14352.44|14272.44|14350.95|14270.95|9
1725401470000|2024-09-03 22:11:10|14351.7|14271.7|14352.43|14272.43|14352.43|14272.43|14351.68|14271.68|9
1725401480000|2024-09-03 22:11:20|14352.36|14272.36|14351.11|14271.11|14352.36|14272.36|14350.47|14270.47|6
1725401490000|2024-09-03 22:11:30|14351.58|14271.58|14351.63|14271.63|14351.74|14271.74|14351.41|14271.41|10
1725401500000|2024-09-03 22:11:40|14351.66|14271.66|14352|14272|14352|14272|14351.06|14271.06|9
1725401510000|2024-09-03 22:11:50|14351.87|14271.87|14351.82|14271.82|14351.87|14271.87|14351.37|14271.37|9
1725401520000|2024-09-03 22:12:00|14351.87|14271.87|14352.41|14272.41|14352.41|14272.41|14351.86|14271.86|10
1725401530000|2024-09-03 22:12:10|14352.44|14272.44|14352.85|14272.85|14352.85|14272.85|14352.4|14272.4|8
1725401540000|2024-09-03 22:12:20|14353.01|14273.01|14352.85|14272.85|14353.02|14273.02|14352.51|14272.51|10
1725401550000|2024-09-03 22:12:30|14352.32|14272.32|14352.38|14272.38|14352.6|14272.6|14352.2|14272.2|8
1725401560000|2024-09-03 22:12:40|14352.98|14272.98|14353.4|14273.4|14353.78|14273.78|14352.98|14272.98|9
1725401570000|2024-09-03 22:12:50|14353.43|14273.43|14353.53|14273.53|14353.96|14273.96|14353.43|14273.43|9
1725401580000|2024-09-03 22:13:00|14353.77|14273.77|14352.81|14272.81|14353.77|14273.77|14352.81|14272.81|9
1725401590000|2024-09-03 22:13:10|14352.6|14272.6|14353.99|14273.99|14353.99|14273.99|14352.57|14272.57|8
1725401600000|2024-09-03 22:13:20|14354.07|14274.07|14356.29|14276.29|14356.29|14276.29|14354.07|14274.07|10
1725401610000|2024-09-03 22:13:30|14356.27|14276.27|14356.77|14276.77|14356.77|14276.77|14356.25|14276.25|10
1725401620000|2024-09-03 22:13:40|14356.74|14276.74|14355.54|14275.54|14356.83|14276.83|14355.54|14275.54|8
1725401630000|2024-09-03 22:13:50|14355.35|14275.35|14355.6|14275.6|14355.6|14275.6|14354.68|14274.68|10
1725401640000|2024-09-03 22:14:00|14355.58|14275.58|14357.14|14277.14|14357.14|14277.14|14355.58|14275.58|10
1725401650000|2024-09-03 22:14:10|14357.35|14277.35|14356.33|14276.33|14357.41|14277.41|14356.25|14276.25|9
1725401660000|2024-09-03 22:14:20|14355.93|14275.93|14357.63|14277.63|14357.63|14277.63|14355.93|14275.93|10
1725401670000|2024-09-03 22:14:30|14357.62|14277.62|14359.23|14279.23|14359.23|14279.23|14357.62|14277.62|10
1725401680000|2024-09-03 22:14:40|14359.28|14279.28|14359.04|14279.04|14359.32|14279.32|14358.9|14278.9|8
1725401690000|2024-09-03 22:14:50|14359.24|14279.24|14359.53|14279.53|14359.81|14279.81|14358.99|14278.99|9
1725401700000|2024-09-03 22:15:00|14359.56|14279.56|14359.43|14279.43|14359.8|14279.8|14359.42|14279.42|10
1725401710000|2024-09-03 22:15:10|14360.5|14280.5|14359.67|14279.67|14360.62|14280.62|14359.36|14279.36|10
1725401720000|2024-09-03 22:15:20|14359.5|14279.5|14360.42|14280.42|14360.42|14280.42|14359.49|14279.49|9
1725401730000|2024-09-03 22:15:30|14360.8|14280.8|14359.64|14279.64|14360.8|14280.8|14359.49|14279.49|10
1725401740000|2024-09-03 22:15:40|14359.41|14279.41|14359.86|14279.86|14359.89|14279.89|14359.41|14279.41|8
1725401750000|2024-09-03 22:15:50|14359.85|14279.85|14360.01|14280.01|14360.02|14280.02|14359.85|14279.85|9
1725401760000|2024-09-03 22:16:00|14360.02|14280.02|14360|14280|14360.23|14280.23|14359.97|14279.97|8
1725401770000|2024-09-03 22:16:10|14360.56|14280.56|14360.83|14280.83|14360.83|14280.83|14359.86|14279.86|10
1725401780000|2024-09-03 22:16:20|14360.93|14280.93|14362.62|14282.62|14362.74|14282.74|14360.91|14280.91|10
1725401790000|2024-09-03 22:16:30|14362.61|14282.61|14362.39|14282.39|14362.61|14282.61|14362.31|14282.31|9
1725401800000|2024-09-03 22:16:40|14361.87|14281.87|14362.71|14282.71|14362.71|14282.71|14361|14281|10
1725401810000|2024-09-03 22:16:50|14362.89|14282.89|14361.99|14281.99|14362.89|14282.89|14361.04|14281.04|9
1725401820000|2024-09-03 22:17:00|14361.88|14281.88|14360.77|14280.77|14361.94|14281.94|14360.31|14280.31|10
1725401830000|2024-09-03 22:17:10|14360.81|14280.81|14362.27|14282.27|14362.27|14282.27|14360.81|14280.81|9
1725401840000|2024-09-03 22:17:20|14362.75|14282.75|14364.91|14284.91|14365.29|14285.29|14362.75|14282.75|10
1725401850000|2024-09-03 22:17:30|14364.72|14284.72|14363.66|14283.66|14364.72|14284.72|14363.65|14283.65|9
1725401860000|2024-09-03 22:17:40|14363.52|14283.52|14364.11|14284.11|14364.15|14284.15|14363.52|14283.52|6
1725401870000|2024-09-03 22:17:50|14364.17|14284.17|14365.16|14285.16|14365.46|14285.46|14364.17|14284.17|9
1725401880000|2024-09-03 22:18:00|14365.17|14285.17|14364.47|14284.47|14365.44|14285.44|14364.45|14284.45|10
1725401890000|2024-09-03 22:18:10|14363.91|14283.91|14363.8|14283.8|14364.44|14284.44|14363.33|14283.33|9
1725401900000|2024-09-03 22:18:20|14363.59|14283.59|14363.42|14283.42|14363.59|14283.59|14362.82|14282.82|10
1725401910000|2024-09-03 22:18:30|14364.28|14284.28|14365.21|14285.21|14365.21|14285.21|14364.16|14284.16|6
1725401920000|2024-09-03 22:18:40|14365.39|14285.39|14365.7|14285.7|14366.1|14286.1|14365.39|14285.39|10
1725401930000|2024-09-03 22:18:50|14365.28|14285.28|14365.71|14285.71|14365.82|14285.82|14365.28|14285.28|9
1725401940000|2024-09-03 22:19:00|14365.73|14285.73|14365.95|14285.95|14366|14286|14365.73|14285.73|10
1725401950000|2024-09-03 22:19:10|14366.01|14286.01|14368.63|14288.63|14368.63|14288.63|14366.01|14286.01|9
1725401960000|2024-09-03 22:19:20|14369.06|14289.06|14370.47|14290.47|14370.47|14290.47|14369.06|14289.06|10
1725401970000|2024-09-03 22:19:30|14370.32|14290.32|14370.17|14290.17|14370.44|14290.44|14370.17|14290.17|9
1725401980000|2024-09-03 22:19:40|14370.19|14290.19|14370.68|14290.68|14370.68|14290.68|14370.19|14290.19|9
1725401990000|2024-09-03 22:19:50|14370.86|14290.86|14370.89|14290.89|14370.97|14290.97|14370.68|14290.68|9
1725402000000|2024-09-03 22:20:00|14370.96|14290.96|14371.59|14291.59|14371.59|14291.59|14370.96|14290.96|8
1725402010000|2024-09-03 22:20:10|14372.3|14292.3|14375.33|14295.33|14376.04|14296.04|14372.3|14292.3|10
1725402020000|2024-09-03 22:20:20|14375.1|14295.1|14373.8|14293.8|14375.28|14295.28|14373.8|14293.8|8
1725402030000|2024-09-03 22:20:30|14376.13|14296.13|14375.59|14295.59|14376.41|14296.41|14375.59|14295.59|8
1725402040000|2024-09-03 22:20:40|14375.51|14295.51|14376.08|14296.08|14376.08|14296.08|14375.44|14295.44|9
1725402050000|2024-09-03 22:20:50|14375.86|14295.86|14375.45|14295.45|14375.94|14295.94|14375.45|14295.45|9
1725402060000|2024-09-03 22:21:00|14375.75|14295.75|14376.17|14296.17|14376.45|14296.45|14375.75|14295.75|10
1725402070000|2024-09-03 22:21:10|14376.58|14296.58|14375.94|14295.94|14376.58|14296.58|14375.94|14295.94|10
1725402080000|2024-09-03 22:21:20|14375.81|14295.81|14376.08|14296.08|14376.23|14296.23|14375.81|14295.81|10
1725402090000|2024-09-03 22:21:30|14376.48|14296.48|14376.84|14296.84|14377.12|14297.12|14376.42|14296.42|10
1725402100000|2024-09-03 22:21:40|14376.78|14296.78|14378.4|14298.4|14378.4|14298.4|14376.78|14296.78|4
1725402110000|2024-09-03 22:21:50|14378.24|14298.24|14378.33|14298.33|14378.4|14298.4|14378.24|14298.24|8
1725402120000|2024-09-03 22:22:00|14377.92|14297.92|14377.35|14297.35|14377.92|14297.92|14377.21|14297.21|9
1725402130000|2024-09-03 22:22:10|14377.22|14297.22|14376.69|14296.69|14377.41|14297.41|14376.69|14296.69|8
1725402140000|2024-09-03 22:22:20|14376.7|14296.7|14374.77|14294.77|14376.7|14296.7|14374.77|14294.77|9
1725402150000|2024-09-03 22:22:30|14374.19|14294.19|14374.4|14294.4|14374.67|14294.67|14374.16|14294.16|9
1725402160000|2024-09-03 22:22:40|14374.23|14294.23|14372.68|14292.68|14374.23|14294.23|14372.68|14292.68|9
1725402170000|2024-09-03 22:22:50|14372.45|14292.45|14372.33|14292.33|14372.56|14292.56|14372.19|14292.19|9
1725402180000|2024-09-03 22:23:00|14372.22|14292.22|14371.95|14291.95|14372.22|14292.22|14371.52|14291.52|9
1725402190000|2024-09-03 22:23:10|14371.99|14291.99|14373.39|14293.39|14373.39|14293.39|14371.99|14291.99|10
1725402200000|2024-09-03 22:23:20|14373.62|14293.62|14375.71|14295.71|14375.72|14295.72|14373.62|14293.62|10
1725402210000|2024-09-03 22:23:30|14376.02|14296.02|14376.46|14296.46|14376.7|14296.7|14376.02|14296.02|9
1725402220000|2024-09-03 22:23:40|14376.71|14296.71|14377.59|14297.59|14377.59|14297.59|14376.71|14296.71|10
1725402230000|2024-09-03 22:23:50|14377.86|14297.86|14377.94|14297.94|14377.97|14297.97|14377.58|14297.58|6
1725402240000|2024-09-03 22:24:00|14378|14298|14378.16|14298.16|14378.32|14298.32|14377.91|14297.91|10
1725402250000|2024-09-03 22:24:10|14377.99|14297.99|14377.55|14297.55|14378.25|14298.25|14377.12|14297.12|10
1725402260000|2024-09-03 22:24:20|14377.58|14297.58|14378.49|14298.49|14378.49|14298.49|14377.58|14297.58|9
1725402270000|2024-09-03 22:24:30|14378.63|14298.63|14378.42|14298.42|14378.74|14298.74|14378.22|14298.22|10
1725402280000|2024-09-03 22:24:40|14378.56|14298.56|14378.77|14298.77|14378.77|14298.77|14378.54|14298.54|3
1725402290000|2024-09-03 22:24:50|14378.95|14298.95|14377.35|14297.35|14378.95|14298.95|14377.35|14297.35|8
1725402300000|2024-09-03 22:25:00|14377.29|14297.29|14376.15|14296.15|14377.41|14297.41|14376.15|14296.15|10
1725402310000|2024-09-03 22:25:10|14376.07|14296.07|14375.16|14295.16|14376.07|14296.07|14374.78|14294.78|9
1725402320000|2024-09-03 22:25:20|14375.15|14295.15|14375.23|14295.23|14375.5|14295.5|14375.15|14295.15|9
1725402330000|2024-09-03 22:25:30|14372.18|14292.18|14372.21|14292.21|14372.21|14292.21|14371.87|14291.87|7
1725402340000|2024-09-03 22:25:40|14371.98|14291.98|14369.76|14289.76|14371.98|14291.98|14369.76|14289.76|9
1725402350000|2024-09-03 22:25:50|14369.74|14289.74|14368.98|14288.98|14369.74|14289.74|14368.98|14288.98|10
1725402360000|2024-09-03 22:26:00|14368.67|14288.67|14368.3|14288.3|14369.4|14289.4|14368.3|14288.3|8
1725402370000|2024-09-03 22:26:10|14368.32|14288.32|14365.52|14285.52|14368.32|14288.32|14365.52|14285.52|10
1725402380000|2024-09-03 22:26:20|14366.25|14286.25|14365.38|14285.38|14366.39|14286.39|14365.38|14285.38|10
1725402390000|2024-09-03 22:26:30|14364.24|14284.24|14364.92|14284.92|14364.92|14284.92|14364.24|14284.24|10
1725402400000|2024-09-03 22:26:40|14365.17|14285.17|14364.37|14284.37|14365.17|14285.17|14364.37|14284.37|10
1725402410000|2024-09-03 22:26:50|14364.51|14284.51|14363.57|14283.57|14364.51|14284.51|14363.57|14283.57|9
1725402420000|2024-09-03 22:27:00|14363.18|14283.18|14362.82|14282.82|14363.42|14283.42|14362.82|14282.82|9
1725402430000|2024-09-03 22:27:10|14362.93|14282.93|14363.31|14283.31|14363.31|14283.31|14362.67|14282.67|9
1725402440000|2024-09-03 22:27:20|14363.17|14283.17|14363.49|14283.49|14364.07|14284.07|14363.17|14283.17|9
1725402450000|2024-09-03 22:27:30|14363.15|14283.15|14360.3|14280.3|14363.15|14283.15|14360.27|14280.27|10
1725402460000|2024-09-03 22:27:40|14360.55|14280.55|14360.59|14280.59|14361.19|14281.19|14360.28|14280.28|10
1725402470000|2024-09-03 22:27:50|14360.58|14280.58|14359.39|14279.39|14361.02|14281.02|14358.92|14278.92|10
1725402480000|2024-09-03 22:28:00|14359.4|14279.4|14359.47|14279.47|14359.63|14279.63|14359.34|14279.34|8
1725402490000|2024-09-03 22:28:10|14359.45|14279.45|14360.51|14280.51|14360.64|14280.64|14359.45|14279.45|7
1725402500000|2024-09-03 22:28:20|14360.04|14280.04|14360.24|14280.24|14360.45|14280.45|14359.83|14279.83|10
1725402510000|2024-09-03 22:28:30|14360.21|14280.21|14359.56|14279.56|14360.21|14280.21|14359.31|14279.31|10
1725402520000|2024-09-03 22:28:40|14359.58|14279.58|14359.18|14279.18|14360.46|14280.46|14358.98|14278.98|10
1725402530000|2024-09-03 22:28:50|14359.16|14279.16|14359.15|14279.15|14359.23|14279.23|14359.07|14279.07|8
1725402540000|2024-09-03 22:29:00|14359.02|14279.02|14359.3|14279.3|14359.43|14279.43|14359.01|14279.01|8
1725402550000|2024-09-03 22:29:10|14359.31|14279.31|14358.91|14278.91|14359.31|14279.31|14358.63|14278.63|10
1725402560000|2024-09-03 22:29:20|14358.85|14278.85|14358.88|14278.88|14358.95|14278.95|14358.74|14278.74|7
1725402570000|2024-09-03 22:29:30|14359.3|14279.3|14359.48|14279.48|14359.59|14279.59|14359.21|14279.21|9
1725402580000|2024-09-03 22:29:40|14359.35|14279.35|14359.38|14279.38|14359.49|14279.49|14359.06|14279.06|9
1725402590000|2024-09-03 22:29:50|14359.6|14279.6|14358.03|14278.03|14359.93|14279.93|14358.03|14278.03|8
1725402600000|2024-09-03 22:30:00|14357.88|14277.88|14355.62|14275.62|14358.45|14278.45|14355.62|14275.62|10
1725402610000|2024-09-03 22:30:10|14355.23|14275.23|14355.3|14275.3|14355.71|14275.71|14354.82|14274.82|10
1725402620000|2024-09-03 22:30:20|14355.24|14275.24|14355.91|14275.91|14355.91|14275.91|14355.13|14275.13|10
1725402630000|2024-09-03 22:30:30|14356.29|14276.29|14356.79|14276.79|14356.79|14276.79|14356.15|14276.15|10
1725402640000|2024-09-03 22:30:40|14356.87|14276.87|14357.53|14277.53|14357.69|14277.69|14356.87|14276.87|9
1725402650000|2024-09-03 22:30:50|14357.84|14277.84|14358.47|14278.47|14358.54|14278.54|14357.84|14277.84|8
1725402660000|2024-09-03 22:31:00|14358.36|14278.36|14358.03|14278.03|14358.36|14278.36|14358|14278|7
1725402670000|2024-09-03 22:31:10|14357.9|14277.9|14358.04|14278.04|14358.29|14278.29|14357.86|14277.86|7
1725402680000|2024-09-03 22:31:20|14358|14278|14357.92|14277.92|14358.1|14278.1|14357.92|14277.92|9
1725402690000|2024-09-03 22:31:30|14357.06|14277.06|14355.33|14275.33|14357.06|14277.06|14355.33|14275.33|10
1725402700000|2024-09-03 22:31:40|14355.35|14275.35|14354.93|14274.93|14355.48|14275.48|14354.78|14274.78|9
1725402710000|2024-09-03 22:31:50|14354.99|14274.99|14354.39|14274.39|14354.99|14274.99|14354.29|14274.29|8
1725402720000|2024-09-03 22:32:00|14354.03|14274.03|14352.55|14272.55|14354.08|14274.08|14352.55|14272.55|10
1725402730000|2024-09-03 22:32:10|14353.03|14273.03|14352.93|14272.93|14353.03|14273.03|14352.64|14272.64|9
1725402740000|2024-09-03 22:32:20|14352.89|14272.89|14353|14273|14353|14273|14352.49|14272.49|10
1725402750000|2024-09-03 22:32:30|14352.84|14272.84|14353.9|14273.9|14353.92|14273.92|14352.84|14272.84|10
1725402760000|2024-09-03 22:32:40|14353.91|14273.91|14354.4|14274.4|14354.4|14274.4|14353.91|14273.91|9
1725402770000|2024-09-03 22:32:50|14354.49|14274.49|14355.32|14275.32|14355.32|14275.32|14354.17|14274.17|8
1725402780000|2024-09-03 22:33:00|14355.33|14275.33|14354.15|14274.15|14355.33|14275.33|14354.15|14274.15|8
1725402790000|2024-09-03 22:33:10|14354.11|14274.11|14354.21|14274.21|14354.27|14274.27|14354.03|14274.03|7
1725402800000|2024-09-03 22:33:20|14354.11|14274.11|14353.65|14273.65|14354.24|14274.24|14353.51|14273.51|8
1725402810000|2024-09-03 22:33:30|14353.83|14273.83|14353.94|14273.94|14353.94|14273.94|14353.39|14273.39|10
1725402820000|2024-09-03 22:33:40|14353.85|14273.85|14355.62|14275.62|14355.63|14275.63|14353.85|14273.85|10
1725402830000|2024-09-03 22:33:50|14355.53|14275.53|14356.01|14276.01|14356.01|14276.01|14355.53|14275.53|8
1725402840000|2024-09-03 22:34:00|14356.32|14276.32|14356.44|14276.44|14356.53|14276.53|14356.17|14276.17|9
1725402850000|2024-09-03 22:34:10|14356.43|14276.43|14357.45|14277.45|14357.52|14277.52|14356.38|14276.38|8
1725402860000|2024-09-03 22:34:20|14357.29|14277.29|14356.63|14276.63|14357.29|14277.29|14356.2|14276.2|8
1725402870000|2024-09-03 22:34:30|14356.52|14276.52|14355.79|14275.79|14356.82|14276.82|14355.79|14275.79|9
1725402880000|2024-09-03 22:34:40|14355.61|14275.61|14354.04|14274.04|14355.61|14275.61|14353.86|14273.86|10
1725402890000|2024-09-03 22:34:50|14354.05|14274.05|14354.21|14274.21|14354.21|14274.21|14353.94|14273.94|6
1725402900000|2024-09-03 22:35:00|14354.23|14274.23|14354.24|14274.24|14354.26|14274.26|14354.23|14274.23|5
1725402910000|2024-09-03 22:35:10|14355.34|14275.34|14356.14|14276.14|14356.38|14276.38|14355.34|14275.34|10
1725402920000|2024-09-03 22:35:20|14356.35|14276.35|14356.28|14276.28|14356.71|14276.71|14356.28|14276.28|10
1725402930000|2024-09-03 22:35:30|14356.92|14276.92|14356.51|14276.51|14356.92|14276.92|14356.51|14276.51|10
1725402940000|2024-09-03 22:35:40|14356.87|14276.87|14357.47|14277.47|14357.53|14277.53|14356.87|14276.87|7
1725402950000|2024-09-03 22:35:50|14357.52|14277.52|14358.47|14278.47|14358.47|14278.47|14357.37|14277.37|9
1725402960000|2024-09-03 22:36:00|14358.73|14278.73|14358.43|14278.43|14358.77|14278.77|14358.3|14278.3|10
1725402970000|2024-09-03 22:36:10|14358.38|14278.38|14358.35|14278.35|14358.49|14278.49|14358.03|14278.03|9
1725402980000|2024-09-03 22:36:20|14358.39|14278.39|14356.99|14276.99|14358.39|14278.39|14356.99|14276.99|8
1725402990000|2024-09-03 22:36:30|14355.32|14275.32|14355.31|14275.31|14355.39|14275.39|14355.13|14275.13|9
1725403000000|2024-09-03 22:36:40|14355.25|14275.25|14354.33|14274.33|14355.25|14275.25|14354.13|14274.13|8
1725403010000|2024-09-03 22:36:50|14354.34|14274.34|14353.54|14273.54|14354.55|14274.55|14353.54|14273.54|9
1725403020000|2024-09-03 22:37:00|14353.72|14273.72|14348.29|14268.29|14353.72|14273.72|14348.29|14268.29|10
1725403030000|2024-09-03 22:37:10|14348.04|14268.04|14347.17|14267.17|14348.04|14268.04|14347.01|14267.01|10
1725403040000|2024-09-03 22:37:20|14347.02|14267.02|14346.93|14266.93|14347.13|14267.13|14346.78|14266.78|9
1725403050000|2024-09-03 22:37:30|14347.02|14267.02|14346.89|14266.89|14347.04|14267.04|14346.89|14266.89|7
1725403060000|2024-09-03 22:37:40|14346.94|14266.94|14347.41|14267.41|14347.53|14267.53|14346.9|14266.9|9
1725403070000|2024-09-03 22:37:50|14348.08|14268.08|14347.65|14267.65|14348.6|14268.6|14347.65|14267.65|10
1725403080000|2024-09-03 22:38:00|14347.47|14267.47|14344.08|14264.08|14347.5|14267.5|14343.69|14263.69|9
1725403090000|2024-09-03 22:38:10|14343.05|14263.05|14341.18|14261.18|14343.05|14263.05|14341.18|14261.18|9
1725403100000|2024-09-03 22:38:20|14340.85|14260.85|14338.91|14258.91|14341.11|14261.11|14338.91|14258.91|9
1725403110000|2024-09-03 22:38:30|14338.37|14258.37|14337.26|14257.26|14338.37|14258.37|14336.97|14256.97|10
1725403120000|2024-09-03 22:38:40|14337.22|14257.22|14336|14256|14337.28|14257.28|14336|14256|9
1725403130000|2024-09-03 22:38:50|14336.35|14256.35|14336.06|14256.06|14336.35|14256.35|14335.91|14255.91|8
1725403140000|2024-09-03 22:39:00|14336.11|14256.11|14335.47|14255.47|14336.11|14256.11|14335.32|14255.32|6
1725403150000|2024-09-03 22:39:10|14334.38|14254.38|14333.95|14253.95|14334.38|14254.38|14333.77|14253.77|9
1725403160000|2024-09-03 22:39:20|14333.99|14253.99|14333.85|14253.85|14334|14254|14333.76|14253.76|8
1725403170000|2024-09-03 22:39:30|14333.94|14253.94|14333.92|14253.92|14333.95|14253.95|14333.78|14253.78|8
1725403180000|2024-09-03 22:39:40|14333.99|14253.99|14334.08|14254.08|14334.09|14254.09|14333.99|14253.99|8
1725403190000|2024-09-03 22:39:50|14334.05|14254.05|14333.74|14253.74|14334.05|14254.05|14333.48|14253.48|8
1725403200000|2024-09-03 22:40:00|14333.91|14253.91|14333.6|14253.6|14333.98|14253.98|14333.59|14253.59|10
1725403210000|2024-09-03 22:40:10|14333.68|14253.68|14333.77|14253.77|14333.97|14253.97|14333.21|14253.21|10
1725403220000|2024-09-03 22:40:20|14333.79|14253.79|14334.55|14254.55|14334.68|14254.68|14333.79|14253.79|9
1725403230000|2024-09-03 22:40:30|14334.69|14254.69|14335.18|14255.18|14335.18|14255.18|14334.69|14254.69|7
1725403240000|2024-09-03 22:40:40|14335.03|14255.03|14334.8|14254.8|14335.12|14255.12|14334.71|14254.71|10
1725403250000|2024-09-03 22:40:50|14334.99|14254.99|14336.56|14256.56|14336.56|14256.56|14334.96|14254.96|7
1725403260000|2024-09-03 22:41:00|14336.76|14256.76|14335.89|14255.89|14336.76|14256.76|14335.83|14255.83|9
1725403270000|2024-09-03 22:41:10|14335.94|14255.94|14336.03|14256.03|14336.19|14256.19|14335.93|14255.93|8
1725403280000|2024-09-03 22:41:20|14336.19|14256.19|14336.99|14256.99|14336.99|14256.99|14335.74|14255.74|10
1725403290000|2024-09-03 22:41:30|14337.01|14257.01|14337.31|14257.31|14337.31|14257.31|14337.01|14257.01|8
1725403300000|2024-09-03 22:41:40|14337.32|14257.32|14336.31|14256.31|14337.32|14257.32|14336.31|14256.31|10
1725403310000|2024-09-03 22:41:50|14336.33|14256.33|14336.35|14256.35|14336.46|14256.46|14336.28|14256.28|7
1725403320000|2024-09-03 22:42:00|14336.53|14256.53|14337.06|14257.06|14337.39|14257.39|14336.28|14256.28|9
1725403330000|2024-09-03 22:42:10|14337.02|14257.02|14330.79|14250.79|14337.1|14257.1|14330.79|14250.79|6
1725403340000|2024-09-03 22:42:20|14330.77|14250.77|14330.26|14250.26|14330.77|14250.77|14330.26|14250.26|8
1725403350000|2024-09-03 22:42:30|14330.23|14250.23|14331.69|14251.69|14331.69|14251.69|14330.15|14250.15|9
1725403360000|2024-09-03 22:42:40|14331.73|14251.73|14331.93|14251.93|14331.93|14251.93|14331.69|14251.69|7
1725403370000|2024-09-03 22:42:50|14331.96|14251.96|14333.02|14253.02|14333.21|14253.21|14331.84|14251.84|10
1725403380000|2024-09-03 22:43:00|14333.04|14253.04|14334.28|14254.28|14334.28|14254.28|14333.04|14253.04|9
1725403390000|2024-09-03 22:43:10|14334.39|14254.39|14339.22|14259.22|14339.22|14259.22|14334.39|14254.39|8
1725403400000|2024-09-03 22:43:20|14339.08|14259.08|14338.71|14258.71|14339.08|14259.08|14338.63|14258.63|9
1725403410000|2024-09-03 22:43:30|14338.63|14258.63|14337.58|14257.58|14338.69|14258.69|14337.38|14257.38|9
1725403420000|2024-09-03 22:43:40|14337.54|14257.54|14338.34|14258.34|14338.37|14258.37|14337.54|14257.54|9
1725403430000|2024-09-03 22:43:50|14338.32|14258.32|14338.71|14258.71|14338.71|14258.71|14338.26|14258.26|10
1725403440000|2024-09-03 22:44:00|14339.25|14259.25|14339.49|14259.49|14339.75|14259.75|14339.05|14259.05|8
1725403450000|2024-09-03 22:44:10|14339.25|14259.25|14338.98|14258.98|14339.25|14259.25|14338.97|14258.97|6
1725403460000|2024-09-03 22:44:20|14338.92|14258.92|14338.97|14258.97|14338.97|14258.97|14338.9|14258.9|5
1725403470000|2024-09-03 22:44:30|14338.95|14258.95|14338.27|14258.27|14339.02|14259.02|14338.16|14258.16|7
1725403480000|2024-09-03 22:44:40|14338.3|14258.3|14337.47|14257.47|14338.46|14258.46|14337.46|14257.46|10
1725403490000|2024-09-03 22:44:50|14337.74|14257.74|14337.91|14257.91|14337.91|14257.91|14337.71|14257.71|10
1725403500000|2024-09-03 22:45:00|14337.9|14257.9|14338.15|14258.15|14338.42|14258.42|14337.9|14257.9|9
1725403510000|2024-09-03 22:45:10|14337.97|14257.97|14337.96|14257.96|14338.2|14258.2|14337.77|14257.77|9
1725403520000|2024-09-03 22:45:20|14337.98|14257.98|14339.08|14259.08|14339.31|14259.31|14337.98|14257.98|8
1725403530000|2024-09-03 22:45:30|14339.06|14259.06|14340.34|14260.34|14340.34|14260.34|14339.06|14259.06|10
1725403540000|2024-09-03 22:45:40|14340.38|14260.38|14340.69|14260.69|14340.69|14260.69|14340.2|14260.2|10
1725403550000|2024-09-03 22:45:50|14341.59|14261.59|14341.75|14261.75|14341.95|14261.95|14341.59|14261.59|10
1725403560000|2024-09-03 22:46:00|14341.72|14261.72|14341.2|14261.2|14341.72|14261.72|14341.13|14261.13|8
1725403570000|2024-09-03 22:46:10|14341.23|14261.23|14341.25|14261.25|14341.55|14261.55|14341.11|14261.11|8
1725403580000|2024-09-03 22:46:20|14341.21|14261.21|14341.23|14261.23|14341.36|14261.36|14341.11|14261.11|7
1725403590000|2024-09-03 22:46:30|14341.24|14261.24|14341.36|14261.36|14341.36|14261.36|14341.06|14261.06|7
1725403600000|2024-09-03 22:46:40|14341.57|14261.57|14341.83|14261.83|14341.83|14261.83|14341.57|14261.57|7
1725403610000|2024-09-03 22:46:50|14341.82|14261.82|14341.86|14261.86|14342.01|14262.01|14341.82|14261.82|10
1725403620000|2024-09-03 22:47:00|14341.65|14261.65|14340.46|14260.46|14341.89|14261.89|14340.46|14260.46|10
1725403630000|2024-09-03 22:47:10|14340.23|14260.23|14340.29|14260.29|14340.29|14260.29|14339.77|14259.77|10
1725403640000|2024-09-03 22:47:20|14340.27|14260.27|14341.75|14261.75|14341.99|14261.99|14340.25|14260.25|10
1725403650000|2024-09-03 22:47:30|14342.09|14262.09|14342.34|14262.34|14342.38|14262.38|14341.97|14261.97|9
1725403660000|2024-09-03 22:47:40|14342.35|14262.35|14342.08|14262.08|14342.49|14262.49|14342.08|14262.08|10
1725403670000|2024-09-03 22:47:50|14342.04|14262.04|14341.64|14261.64|14342.04|14262.04|14341.58|14261.58|10
1725403680000|2024-09-03 22:48:00|14341.67|14261.67|14343.19|14263.19|14343.19|14263.19|14341.59|14261.59|10
1725403690000|2024-09-03 22:48:10|14343.21|14263.21|14343.38|14263.38|14343.43|14263.43|14343.16|14263.16|6
1725403700000|2024-09-03 22:48:20|14343.43|14263.43|14343.02|14263.02|14343.43|14263.43|14343.02|14263.02|8
1725403710000|2024-09-03 22:48:30|14343.37|14263.37|14341.49|14261.49|14343.44|14263.44|14341.49|14261.49|9
1725403720000|2024-09-03 22:48:40|14341.09|14261.09|14340.98|14260.98|14341.17|14261.17|14340.8|14260.8|8
1725403730000|2024-09-03 22:48:50|14341.05|14261.05|14337.09|14257.09|14341.05|14261.05|14337.09|14257.09|9
1725403740000|2024-09-03 22:49:00|14337.27|14257.27|14338.43|14258.43|14338.43|14258.43|14337.03|14257.03|9
1725403750000|2024-09-03 22:49:10|14338.54|14258.54|14337.61|14257.61|14338.63|14258.63|14337.61|14257.61|10
1725403760000|2024-09-03 22:49:20|14337.23|14257.23|14337.3|14257.3|14337.3|14257.3|14337.12|14257.12|5
1725403770000|2024-09-03 22:49:30|14337.22|14257.22|14337.51|14257.51|14337.56|14257.56|14337.22|14257.22|10
1725403780000|2024-09-03 22:49:40|14337.37|14257.37|14337.19|14257.19|14337.37|14257.37|14336.93|14256.93|9
1725403790000|2024-09-03 22:49:50|14337.13|14257.13|14337.1|14257.1|14337.3|14257.3|14337.1|14257.1|7
1725403800000|2024-09-03 22:50:00|14336.92|14256.92|14336.12|14256.12|14336.92|14256.92|14336.12|14256.12|9
1725403810000|2024-09-03 22:50:10|14336.1|14256.1|14336.08|14256.08|14336.38|14256.38|14335.94|14255.94|7
1725403820000|2024-09-03 22:50:20|14335.93|14255.93|14336.57|14256.57|14336.57|14256.57|14335.93|14255.93|7
1725403830000|2024-09-03 22:50:30|14336.56|14256.56|14336.91|14256.91|14337.02|14257.02|14336.38|14256.38|8
1725403840000|2024-09-03 22:50:40|14336.94|14256.94|14337.23|14257.23|14337.36|14257.36|14336.94|14256.94|10
1725403850000|2024-09-03 22:50:50|14337.16|14257.16|14337.3|14257.3|14337.32|14257.32|14337.14|14257.14|10
1725403860000|2024-09-03 22:51:00|14337.24|14257.24|14334.58|14254.58|14337.24|14257.24|14334.57|14254.57|9
1725403870000|2024-09-03 22:51:10|14333.39|14253.39|14332.59|14252.59|14333.39|14253.39|14332.59|14252.59|6
1725403880000|2024-09-03 22:51:20|14332.83|14252.83|14332.27|14252.27|14332.83|14252.83|14332.16|14252.16|9
1725403890000|2024-09-03 22:51:30|14332.29|14252.29|14332.62|14252.62|14332.62|14252.62|14332.24|14252.24|4
1725403900000|2024-09-03 22:51:40|14332.25|14252.25|14332.27|14252.27|14332.27|14252.27|14331.85|14251.85|8
1725403910000|2024-09-03 22:51:50|14331.95|14251.95|14331.19|14251.19|14331.95|14251.95|14330.93|14250.93|10
1725403920000|2024-09-03 22:52:00|14331.04|14251.04|14331.26|14251.26|14331.28|14251.28|14331|14251|9
1725403930000|2024-09-03 22:52:10|14331.27|14251.27|14330.03|14250.03|14331.27|14251.27|14329.68|14249.68|10
1725403940000|2024-09-03 22:52:20|14330.09|14250.09|14330.18|14250.18|14330.26|14250.26|14330.09|14250.09|8
1725403950000|2024-09-03 22:52:30|14330.46|14250.46|14332.58|14252.58|14332.58|14252.58|14330.46|14250.46|9
1725403960000|2024-09-03 22:52:40|14332.56|14252.56|14333.12|14253.12|14333.12|14253.12|14332.56|14252.56|8
1725403970000|2024-09-03 22:52:50|14332.97|14252.97|14333.82|14253.82|14333.82|14253.82|14332.97|14252.97|6
1725403980000|2024-09-03 22:53:00|14333.68|14253.68|14333.82|14253.82|14333.83|14253.83|14333.6|14253.6|7
1725403990000|2024-09-03 22:53:10|14333.83|14253.83|14333.71|14253.71|14333.96|14253.96|14333.64|14253.64|8
1725404000000|2024-09-03 22:53:20|14333.46|14253.46|14333.22|14253.22|14333.46|14253.46|14333.01|14253.01|9
1725404010000|2024-09-03 22:53:30|14333.04|14253.04|14332.73|14252.73|14333.06|14253.06|14332.73|14252.73|7
1725404020000|2024-09-03 22:53:40|14332.75|14252.75|14332.99|14252.99|14332.99|14252.99|14332.74|14252.74|5
1725404030000|2024-09-03 22:53:50|14333.06|14253.06|14333.12|14253.12|14333.32|14253.32|14332.99|14252.99|8
1725404040000|2024-09-03 22:54:00|14333.14|14253.14|14332.96|14252.96|14333.14|14253.14|14332.62|14252.62|6
1725404050000|2024-09-03 22:54:10|14332.84|14252.84|14332.46|14252.46|14332.85|14252.85|14332.46|14252.46|8
1725404060000|2024-09-03 22:54:20|14332.67|14252.67|14332.33|14252.33|14332.67|14252.67|14332.24|14252.24|8
1725404070000|2024-09-03 22:54:30|14332.64|14252.64|14335.47|14255.47|14335.47|14255.47|14332.64|14252.64|9
1725404080000|2024-09-03 22:54:40|14335.51|14255.51|14335.4|14255.4|14335.52|14255.52|14335.2|14255.2|7
1725404090000|2024-09-03 22:54:50|14335.42|14255.42|14335.03|14255.03|14335.63|14255.63|14335.03|14255.03|7
1725404100000|2024-09-03 22:55:00|14334.81|14254.81|14334.69|14254.69|14335.02|14255.02|14334.45|14254.45|10
1725404110000|2024-09-03 22:55:10|14334.65|14254.65|14334.81|14254.81|14334.91|14254.91|14334.62|14254.62|7
1725404120000|2024-09-03 22:55:20|14334.99|14254.99|14335.37|14255.37|14335.39|14255.39|14334.99|14254.99|8
1725404130000|2024-09-03 22:55:30|14335.11|14255.11|14335.99|14255.99|14335.99|14255.99|14335.11|14255.11|6
1725404140000|2024-09-03 22:55:40|14336.21|14256.21|14334.33|14254.33|14336.23|14256.23|14334.05|14254.05|9
1725404150000|2024-09-03 22:55:50|14334.48|14254.48|14334.09|14254.09|14334.68|14254.68|14334.07|14254.07|9
1725404160000|2024-09-03 22:56:00|14334.2|14254.2|14333.58|14253.58|14334.2|14254.2|14333.44|14253.44|10
1725404170000|2024-09-03 22:56:10|14333.74|14253.74|14332.68|14252.68|14333.74|14253.74|14332.57|14252.57|10
1725404180000|2024-09-03 22:56:20|14332.49|14252.49|14332.67|14252.67|14332.7|14252.7|14332.48|14252.48|7
1725404190000|2024-09-03 22:56:30|14332.61|14252.61|14332.05|14252.05|14332.62|14252.62|14332.05|14252.05|8
1725404200000|2024-09-03 22:56:40|14332.11|14252.11|14332.43|14252.43|14332.57|14252.57|14332.05|14252.05|10
1725404210000|2024-09-03 22:56:50|14332.57|14252.57|14332.18|14252.18|14332.64|14252.64|14332.18|14252.18|8
1725404220000|2024-09-03 22:57:00|14332.14|14252.14|14330.68|14250.68|14332.14|14252.14|14330.68|14250.68|10
1725404230000|2024-09-03 22:57:10|14330.58|14250.58|14330.49|14250.49|14330.86|14250.86|14330.4|14250.4|10
1725404240000|2024-09-03 22:57:20|14330.47|14250.47|14330.3|14250.3|14331.17|14251.17|14330.3|14250.3|10
1725404250000|2024-09-03 22:57:30|14330.72|14250.72|14331.51|14251.51|14331.51|14251.51|14330.72|14250.72|9
1725404260000|2024-09-03 22:57:40|14331.37|14251.37|14331.54|14251.54|14331.62|14251.62|14331.08|14251.08|8
1725404270000|2024-09-03 22:57:50|14331.67|14251.67|14331.57|14251.57|14331.77|14251.77|14331.39|14251.39|10
1725404280000|2024-09-03 22:58:00|14332.41|14252.41|14333.38|14253.38|14333.4|14253.4|14332.41|14252.41|9
1725404290000|2024-09-03 22:58:10|14333.12|14253.12|14332.14|14252.14|14333.35|14253.35|14332.14|14252.14|9
1725404300000|2024-09-03 22:58:20|14331.71|14251.71|14330.08|14250.08|14331.71|14251.71|14330.08|14250.08|10
1725404310000|2024-09-03 22:58:30|14330.05|14250.05|14328.99|14248.99|14330.05|14250.05|14328.99|14248.99|10
1725404320000|2024-09-03 22:58:40|14328.71|14248.71|14328.79|14248.79|14329.08|14249.08|14328.71|14248.71|10
1725404330000|2024-09-03 22:58:50|14328.7|14248.7|14327.83|14247.83|14328.7|14248.7|14327.83|14247.83|9
1725404340000|2024-09-03 22:59:00|14327.8|14247.8|14327.14|14247.14|14327.8|14247.8|14326.94|14246.94|8
1725404350000|2024-09-03 22:59:10|14326.2|14246.2|14324.43|14244.43|14326.2|14246.2|14324.43|14244.43|8
1725404360000|2024-09-03 22:59:20|14324.36|14244.36|14323.95|14243.95|14324.36|14244.36|14323.95|14243.95|7
1725404370000|2024-09-03 22:59:30|14323.85|14243.85|14322.65|14242.65|14323.85|14243.85|14322.65|14242.65|8
1725404380000|2024-09-03 22:59:40|14322.71|14242.71|14322.8|14242.8|14322.82|14242.82|14322.71|14242.71|7
1725404390000|2024-09-03 22:59:50|14322.79|14242.79|14322.95|14242.95|14323.01|14243.01|14322.79|14242.79|6
1725404400000|2024-09-03 23:00:00|14322.81|14242.81|14322.73|14242.73|14324.5|14244.5|14322.73|14242.73|9
1725404410000|2024-09-03 23:00:10|14322.7|14242.7|14318.89|14238.89|14322.72|14242.72|14318.89|14238.89|10
1725404420000|2024-09-03 23:00:20|14318.83|14238.83|14318.72|14238.72|14319.01|14239.01|14317.92|14237.92|9
1725404430000|2024-09-03 23:00:30|14318.75|14238.75|14318.83|14238.83|14318.83|14238.83|14317.88|14237.88|10
1725404440000|2024-09-03 23:00:40|14318.81|14238.81|14320.36|14240.36|14320.36|14240.36|14318.81|14238.81|7
1725404450000|2024-09-03 23:00:50|14320.48|14240.48|14320.49|14240.49|14320.72|14240.72|14320.48|14240.48|9
1725404460000|2024-09-03 23:01:00|14320.85|14240.85|14321.1|14241.1|14321.48|14241.48|14320.85|14240.85|10
1725404470000|2024-09-03 23:01:10|14320.81|14240.81|14320.16|14240.16|14321.29|14241.29|14319.98|14239.98|10
1725404480000|2024-09-03 23:01:20|14320.15|14240.15|14320.08|14240.08|14320.15|14240.15|14320.08|14240.08|6
1725404490000|2024-09-03 23:01:30|14320.06|14240.06|14319.88|14239.88|14320.11|14240.11|14319.88|14239.88|6
1725404500000|2024-09-03 23:01:40|14319.92|14239.92|14319.39|14239.39|14320.27|14240.27|14319.39|14239.39|9
1725404510000|2024-09-03 23:01:50|14318.96|14238.96|14318.83|14238.83|14319.04|14239.04|14318.6|14238.6|9
1725404520000|2024-09-03 23:02:00|14318.67|14238.67|14318.86|14238.86|14319.49|14239.49|14318.67|14238.67|10
1725404530000|2024-09-03 23:02:10|14318.53|14238.53|14319.32|14239.32|14319.32|14239.32|14318.26|14238.26|10
1725404540000|2024-09-03 23:02:20|14319.63|14239.63|14317.91|14237.91|14319.85|14239.85|14317.91|14237.91|9
1725404550000|2024-09-03 23:02:30|14317.88|14237.88|14318.21|14238.21|14318.25|14238.25|14317.82|14237.82|9
1725404560000|2024-09-03 23:02:40|14318.31|14238.31|14312.21|14232.21|14318.31|14238.31|14312.21|14232.21|9
1725404570000|2024-09-03 23:02:50|14311.84|14231.84|14303.16|14223.16|14311.84|14231.84|14303.16|14223.16|10
1725404580000|2024-09-03 23:03:00|14302.77|14222.77|14305.99|14225.99|14306|14226|14302.5|14222.5|10
1725404590000|2024-09-03 23:03:10|14306.01|14226.01|14305.17|14225.17|14306.04|14226.04|14303.69|14223.69|10
1725404600000|2024-09-03 23:03:20|14305.06|14225.06|14306.51|14226.51|14306.52|14226.52|14305.06|14225.06|9
1725404610000|2024-09-03 23:03:30|14306.52|14226.52|14306.32|14226.32|14306.82|14226.82|14306.32|14226.32|7
1725404620000|2024-09-03 23:03:40|14306.3|14226.3|14306.75|14226.75|14306.77|14226.77|14306.3|14226.3|8
1725404630000|2024-09-03 23:03:50|14306.73|14226.73|14308.34|14228.34|14308.34|14228.34|14306.73|14226.73|8
1725404640000|2024-09-03 23:04:00|14308.41|14228.41|14308.17|14228.17|14309.06|14229.06|14308.17|14228.17|9
1725404650000|2024-09-03 23:04:10|14308.4|14228.4|14309.43|14229.43|14309.43|14229.43|14308.4|14228.4|10
1725404660000|2024-09-03 23:04:20|14309.28|14229.28|14308.81|14228.81|14309.72|14229.72|14308.81|14228.81|10
1725404670000|2024-09-03 23:04:30|14308.45|14228.45|14308|14228|14308.53|14228.53|14308|14228|8
1725404680000|2024-09-03 23:04:40|14307.84|14227.84|14307.62|14227.62|14308.02|14228.02|14307.36|14227.36|9
1725404690000|2024-09-03 23:04:50|14307.55|14227.55|14307.83|14227.83|14307.83|14227.83|14307.37|14227.37|10
1725404700000|2024-09-03 23:05:00|14307.72|14227.72|14307.3|14227.3|14307.72|14227.72|14307.3|14227.3|7
1725404710000|2024-09-03 23:05:10|14307.33|14227.33|14307.42|14227.42|14308.43|14228.43|14307.33|14227.33|7
1725404720000|2024-09-03 23:05:20|14307.33|14227.33|14306.39|14226.39|14307.48|14227.48|14306.39|14226.39|10
1725404730000|2024-09-03 23:05:30|14306.38|14226.38|14305.12|14225.12|14306.38|14226.38|14305.07|14225.07|10
1725404740000|2024-09-03 23:05:40|14305.5|14225.5|14302.49|14222.49|14305.51|14225.51|14302.48|14222.48|9
1725404750000|2024-09-03 23:05:50|14302.48|14222.48|14301.88|14221.88|14302.51|14222.51|14301.67|14221.67|9
1725404760000|2024-09-03 23:06:00|14302.17|14222.17|14301.34|14221.34|14302.17|14222.17|14301.34|14221.34|9
1725404770000|2024-09-03 23:06:10|14301.37|14221.37|14301.05|14221.05|14301.72|14221.72|14300.92|14220.92|10
1725404780000|2024-09-03 23:06:20|14301.09|14221.09|14302.2|14222.2|14302.34|14222.34|14300.95|14220.95|10
1725404790000|2024-09-03 23:06:30|14300.86|14220.86|14298.26|14218.26|14300.86|14220.86|14298.26|14218.26|10
1725404800000|2024-09-03 23:06:40|14297.87|14217.87|14295.9|14215.9|14297.87|14217.87|14295.9|14215.9|10
1725404810000|2024-09-03 23:06:50|14295.82|14215.82|14297.61|14217.61|14297.61|14217.61|14295.82|14215.82|9
1725404820000|2024-09-03 23:07:00|14297.59|14217.59|14296.23|14216.23|14297.59|14217.59|14296.23|14216.23|10
1725404830000|2024-09-03 23:07:10|14296.24|14216.24|14293.59|14213.59|14296.24|14216.24|14293.15|14213.15|10
1725404840000|2024-09-03 23:07:20|14293.53|14213.53|14291.93|14211.93|14293.53|14213.53|14291.72|14211.72|10
1725404850000|2024-09-03 23:07:30|14291.87|14211.87|14291.4|14211.4|14292.85|14212.85|14291.4|14211.4|9
1725404860000|2024-09-03 23:07:40|14291.03|14211.03|14290.21|14210.21|14291.03|14211.03|14289.9|14209.9|10
1725404870000|2024-09-03 23:07:50|14290.3|14210.3|14290.46|14210.46|14290.47|14210.47|14290.3|14210.3|7
1725404880000|2024-09-03 23:08:00|14290.48|14210.48|14290.13|14210.13|14290.48|14210.48|14289.79|14209.79|9
1725404890000|2024-09-03 23:08:10|14290.32|14210.32|14290.43|14210.43|14290.52|14210.52|14290.24|14210.24|10
1725404900000|2024-09-03 23:08:20|14290.63|14210.63|14290.83|14210.83|14290.85|14210.85|14290.5|14210.5|9
1725404910000|2024-09-03 23:08:30|14291.05|14211.05|14291.19|14211.19|14291.57|14211.57|14291.05|14211.05|8
1725404920000|2024-09-03 23:08:40|14291.29|14211.29|14291.27|14211.27|14291.29|14211.29|14291.01|14211.01|10
1725404930000|2024-09-03 23:08:50|14291.17|14211.17|14290.8|14210.8|14291.18|14211.18|14290.8|14210.8|6
1725404940000|2024-09-03 23:09:00|14290.21|14210.21|14289.97|14209.97|14290.31|14210.31|14289.97|14209.97|10
1725404950000|2024-09-03 23:09:10|14289.96|14209.96|14286.76|14206.76|14289.96|14209.96|14286.7|14206.7|9
1725404960000|2024-09-03 23:09:20|14286.37|14206.37|14285.04|14205.04|14286.92|14206.92|14285.04|14205.04|10
1725404970000|2024-09-03 23:09:30|14284.72|14204.72|14282.77|14202.77|14284.72|14204.72|14282.77|14202.77|9
1725404980000|2024-09-03 23:09:40|14282.6|14202.6|14280.94|14200.94|14282.6|14202.6|14280.94|14200.94|10
1725404990000|2024-09-03 23:09:50|14280.7|14200.7|14281.75|14201.75|14281.75|14201.75|14280.7|14200.7|9
1725405000000|2024-09-03 23:10:00|14281.53|14201.53|14281.32|14201.32|14281.54|14201.54|14280.82|14200.82|10
1725405010000|2024-09-03 23:10:10|14281.18|14201.18|14284.04|14204.04|14284.04|14204.04|14281.18|14201.18|10
1725405020000|2024-09-03 23:10:20|14284.26|14204.26|14283.27|14203.27|14284.69|14204.69|14283.27|14203.27|10
1725405030000|2024-09-03 23:10:30|14282.97|14202.97|14283.36|14203.36|14283.36|14203.36|14282.59|14202.59|10
1725405040000|2024-09-03 23:10:40|14283.29|14203.29|14284.21|14204.21|14284.21|14204.21|14283.29|14203.29|9
1725405050000|2024-09-03 23:10:50|14284.17|14204.17|14282.8|14202.8|14284.2|14204.2|14282.6|14202.6|10
1725405060000|2024-09-03 23:11:00|14282.77|14202.77|14283.89|14203.89|14283.92|14203.92|14282.38|14202.38|10
1725405070000|2024-09-03 23:11:10|14283.92|14203.92|14283.5|14203.5|14283.93|14203.93|14283.37|14203.37|10
1725405080000|2024-09-03 23:11:20|14283.49|14203.49|14283.86|14203.86|14283.86|14203.86|14283.32|14203.32|9
1725405090000|2024-09-03 23:11:30|14283.76|14203.76|14287.15|14207.15|14287.15|14207.15|14283.7|14203.7|10
1725405100000|2024-09-03 23:11:40|14287.18|14207.18|14287.63|14207.63|14287.63|14207.63|14286.74|14206.74|8
1725405110000|2024-09-03 23:11:50|14287.41|14207.41|14284.25|14204.25|14287.69|14207.69|14284.25|14204.25|10
1725405120000|2024-09-03 23:12:00|14284.17|14204.17|14285.83|14205.83|14286.23|14206.23|14284.17|14204.17|10
1725405130000|2024-09-03 23:12:10|14285.76|14205.76|14286|14206|14286.02|14206.02|14285.73|14205.73|10
1725405140000|2024-09-03 23:12:20|14286.59|14206.59|14290.25|14210.25|14290.25|14210.25|14286.59|14206.59|10
1725405150000|2024-09-03 23:12:30|14290.31|14210.31|14291.15|14211.15|14291.2|14211.2|14290.07|14210.07|9
1725405160000|2024-09-03 23:12:40|14291.2|14211.2|14291.57|14211.57|14291.57|14211.57|14291.2|14211.2|9
1725405170000|2024-09-03 23:12:50|14291.59|14211.59|14292.87|14212.87|14292.87|14212.87|14291.5|14211.5|7
1725405180000|2024-09-03 23:13:00|14292.9|14212.9|14293.04|14213.04|14293.12|14213.12|14292.64|14212.64|8
1725405190000|2024-09-03 23:13:10|14292.99|14212.99|14293.64|14213.64|14293.64|14213.64|14292.91|14212.91|9
1725405200000|2024-09-03 23:13:20|14293.68|14213.68|14292.94|14212.94|14293.72|14213.72|14292.94|14212.94|10
1725405210000|2024-09-03 23:13:30|14292.79|14212.79|14294.23|14214.23|14294.99|14214.99|14291.97|14211.97|10
1725405220000|2024-09-03 23:13:40|14294|14214|14294.76|14214.76|14294.76|14214.76|14294|14214|9
1725405230000|2024-09-03 23:13:50|14294.95|14214.95|14294.5|14214.5|14294.95|14214.95|14294.38|14214.38|10
1725405240000|2024-09-03 23:14:00|14294.67|14214.67|14294.86|14214.86|14294.91|14214.91|14294.61|14214.61|10
1725405250000|2024-09-03 23:14:10|14294.87|14214.87|14294.71|14214.71|14295.06|14215.06|14294.7|14214.7|9
1725405260000|2024-09-03 23:14:20|14294.64|14214.64|14292.32|14212.32|14294.64|14214.64|14292.19|14212.19|8
1725405270000|2024-09-03 23:14:30|14291.81|14211.81|14291.96|14211.96|14291.96|14211.96|14291.16|14211.16|10
1725405280000|2024-09-03 23:14:40|14291.97|14211.97|14292|14212|14292.14|14212.14|14291.44|14211.44|10
1725405290000|2024-09-03 23:14:50|14292.09|14212.09|14292.3|14212.3|14292.3|14212.3|14291.7|14211.7|9
1725405300000|2024-09-03 23:15:00|14292.36|14212.36|14292.64|14212.64|14292.65|14212.65|14292|14212|10
1725405310000|2024-09-03 23:15:10|14292.46|14212.46|14291.48|14211.48|14292.68|14212.68|14291.18|14211.18|10
1725405320000|2024-09-03 23:15:20|14291.55|14211.55|14291.42|14211.42|14291.55|14211.55|14290.88|14210.88|10
1725405330000|2024-09-03 23:15:30|14291.45|14211.45|14293.87|14213.87|14293.91|14213.91|14291.45|14211.45|10
1725405340000|2024-09-03 23:15:40|14293.91|14213.91|14294.35|14214.35|14294.35|14214.35|14293.64|14213.64|10
1725405350000|2024-09-03 23:15:50|14294.34|14214.34|14294.69|14214.69|14294.69|14214.69|14294.12|14214.12|9
1725405360000|2024-09-03 23:16:00|14294.59|14214.59|14295.7|14215.7|14295.7|14215.7|14294.59|14214.59|8
1725405370000|2024-09-03 23:16:10|14295.78|14215.78|14295|14215|14296.23|14216.23|14295|14215|8
1725405380000|2024-09-03 23:16:20|14294.76|14214.76|14294.28|14214.28|14294.76|14214.76|14294.11|14214.11|9
1725405390000|2024-09-03 23:16:30|14293.77|14213.77|14293.6|14213.6|14293.79|14213.79|14293.2|14213.2|10
1725405400000|2024-09-03 23:16:40|14293.78|14213.78|14293.58|14213.58|14293.8|14213.8|14293.35|14213.35|10
1725405410000|2024-09-03 23:16:50|14293.09|14213.09|14292.86|14212.86|14293.38|14213.38|14292.79|14212.79|10
1725405420000|2024-09-03 23:17:00|14293.05|14213.05|14291.07|14211.07|14293.05|14213.05|14290.71|14210.71|10
1725405430000|2024-09-03 23:17:10|14291.09|14211.09|14292.59|14212.59|14292.59|14212.59|14290.89|14210.89|10
1725405440000|2024-09-03 23:17:20|14292.64|14212.64|14294.04|14214.04|14294.31|14214.31|14292.64|14212.64|10
1725405450000|2024-09-03 23:17:30|14293.91|14213.91|14294.67|14214.67|14294.67|14214.67|14293.91|14213.91|9
1725405460000|2024-09-03 23:17:40|14294.68|14214.68|14293.71|14213.71|14294.68|14214.68|14293.54|14213.54|9
1725405470000|2024-09-03 23:17:50|14293.44|14213.44|14293.23|14213.23|14293.44|14213.44|14293.23|14213.23|5
1725405480000|2024-09-03 23:18:00|14293.28|14213.28|14293.67|14213.67|14293.67|14213.67|14293.22|14213.22|9
1725405490000|2024-09-03 23:18:10|14293.65|14213.65|14293.53|14213.53|14293.67|14213.67|14293.46|14213.46|8
1725405500000|2024-09-03 23:18:20|14292.96|14212.96|14292.07|14212.07|14292.96|14212.96|14292.01|14212.01|9
1725405510000|2024-09-03 23:18:30|14292.1|14212.1|14288.48|14208.48|14292.1|14212.1|14288.27|14208.27|10
1725405520000|2024-09-03 23:18:40|14288.53|14208.53|14289.43|14209.43|14289.43|14209.43|14288.53|14208.53|8
1725405530000|2024-09-03 23:18:50|14289.49|14209.49|14291.02|14211.02|14291.02|14211.02|14289.44|14209.44|9
1725405540000|2024-09-03 23:19:00|14291.03|14211.03|14291.64|14211.64|14291.64|14211.64|14290.72|14210.72|10
1725405550000|2024-09-03 23:19:10|14291.75|14211.75|14291.52|14211.52|14291.75|14211.75|14291.52|14211.52|2
1725405560000|2024-09-03 23:19:20|14292.32|14212.32|14292.63|14212.63|14292.63|14212.63|14292.25|14212.25|8
1725405570000|2024-09-03 23:19:30|14292.72|14212.72|14292.76|14212.76|14293.17|14213.17|14292.69|14212.69|7
1725405580000|2024-09-03 23:19:40|14292.74|14212.74|14291.2|14211.2|14292.83|14212.83|14291.2|14211.2|10
1725405590000|2024-09-03 23:19:50|14291.59|14211.59|14291.64|14211.64|14291.64|14211.64|14291.29|14211.29|9
1725405600000|2024-09-03 23:20:00|14291.52|14211.52|14292.97|14212.97|14292.97|14212.97|14291.52|14211.52|8
1725405610000|2024-09-03 23:20:10|14293.03|14213.03|14294.81|14214.81|14294.81|14214.81|14293.03|14213.03|9
1725405620000|2024-09-03 23:20:20|14294.8|14214.8|14296.22|14216.22|14296.22|14216.22|14294.8|14214.8|9
1725405630000|2024-09-03 23:20:30|14297.04|14217.04|14296.75|14216.75|14297.12|14217.12|14296.71|14216.71|9
1725405640000|2024-09-03 23:20:40|14296.79|14216.79|14295.23|14215.23|14297.3|14217.3|14295.23|14215.23|9
1725405650000|2024-09-03 23:20:50|14295.22|14215.22|14294.8|14214.8|14295.51|14215.51|14294.8|14214.8|10
1725405660000|2024-09-03 23:21:00|14295.24|14215.24|14295.24|14215.24|14295.46|14215.46|14294.81|14214.81|8
1725405670000|2024-09-03 23:21:10|14295.56|14215.56|14298.1|14218.1|14298.1|14218.1|14295.56|14215.56|10
1725405680000|2024-09-03 23:21:20|14298.23|14218.23|14300.45|14220.45|14300.45|14220.45|14298.23|14218.23|9
1725405690000|2024-09-03 23:21:30|14300.77|14220.77|14300.48|14220.48|14301.48|14221.48|14300.48|14220.48|10
1725405700000|2024-09-03 23:21:40|14300.79|14220.79|14298.37|14218.37|14300.79|14220.79|14298.37|14218.37|10
1725405710000|2024-09-03 23:21:50|14298.42|14218.42|14298.33|14218.33|14298.73|14218.73|14298.02|14218.02|10
1725405720000|2024-09-03 23:22:00|14298.35|14218.35|14298.36|14218.36|14298.36|14218.36|14298.26|14218.26|8
1725405730000|2024-09-03 23:22:10|14298.53|14218.53|14298.49|14218.49|14298.57|14218.57|14298.4|14218.4|10
1725405740000|2024-09-03 23:22:20|14298.4|14218.4|14297.85|14217.85|14298.42|14218.42|14297.85|14217.85|8
1725405750000|2024-09-03 23:22:30|14297.84|14217.84|14295.75|14215.75|14297.94|14217.94|14295.75|14215.75|9
1725405760000|2024-09-03 23:22:40|14295.74|14215.74|14297.21|14217.21|14297.21|14217.21|14295.54|14215.54|8
1725405770000|2024-09-03 23:22:50|14297.33|14217.33|14297.43|14217.43|14297.43|14217.43|14297.2|14217.2|6
1725405780000|2024-09-03 23:23:00|14297.2|14217.2|14297.01|14217.01|14297.41|14217.41|14296.92|14216.92|8
1725405790000|2024-09-03 23:23:10|14296.67|14216.67|14295.4|14215.4|14296.67|14216.67|14295.25|14215.25|9
1725405800000|2024-09-03 23:23:20|14295.29|14215.29|14295.16|14215.16|14295.55|14215.55|14295|14215|5
1725405810000|2024-09-03 23:23:30|14295.06|14215.06|14293.2|14213.2|14295.06|14215.06|14293.2|14213.2|9
1725405820000|2024-09-03 23:23:40|14293.3|14213.3|14291.92|14211.92|14293.3|14213.3|14291.92|14211.92|7
1725405830000|2024-09-03 23:23:50|14291.8|14211.8|14291.28|14211.28|14291.8|14211.8|14291.17|14211.17|10
1725405840000|2024-09-03 23:24:00|14291.2|14211.2|14290.96|14210.96|14291.3|14211.3|14290.9|14210.9|8
1725405850000|2024-09-03 23:24:10|14291.06|14211.06|14291.37|14211.37|14291.47|14211.47|14291.06|14211.06|8
1725405860000|2024-09-03 23:24:20|14291.18|14211.18|14289.41|14209.41|14291.2|14211.2|14289.41|14209.41|9
1725405870000|2024-09-03 23:24:30|14289.4|14209.4|14288.22|14208.22|14289.4|14209.4|14287.98|14207.98|9
1725405880000|2024-09-03 23:24:40|14288.26|14208.26|14287.85|14207.85|14288.67|14208.67|14287.85|14207.85|7
1725405890000|2024-09-03 23:24:50|14287.86|14207.86|14285.13|14205.13|14287.86|14207.86|14285.13|14205.13|8
1725405900000|2024-09-03 23:25:00|14284.59|14204.59|14284.14|14204.14|14284.59|14204.59|14283.57|14203.57|10
1725405910000|2024-09-03 23:25:10|14284.15|14204.15|14284.39|14204.39|14284.46|14204.46|14284.15|14204.15|8
1725405920000|2024-09-03 23:25:20|14284.23|14204.23|14284.1|14204.1|14284.47|14204.47|14284.1|14204.1|9
1725405930000|2024-09-03 23:25:30|14284.03|14204.03|14282.9|14202.9|14284.24|14204.24|14282.9|14202.9|9
1725405940000|2024-09-03 23:25:40|14282.06|14202.06|14280.28|14200.28|14282.06|14202.06|14280.28|14200.28|10
1725405950000|2024-09-03 23:25:50|14280.26|14200.26|14281.96|14201.96|14281.96|14201.96|14280.26|14200.26|9
1725405960000|2024-09-03 23:26:00|14281.94|14201.94|14281.67|14201.67|14282.05|14202.05|14281.66|14201.66|8
1725405970000|2024-09-03 23:26:10|14281.09|14201.09|14277.12|14197.12|14281.16|14201.16|14277.12|14197.12|10
1725405980000|2024-09-03 23:26:20|14277.45|14197.45|14273.94|14193.94|14277.92|14197.92|14273.94|14193.94|9
1725405990000|2024-09-03 23:26:30|14273.71|14193.71|14268.97|14188.97|14273.71|14193.71|14268.97|14188.97|10
1725406000000|2024-09-03 23:26:40|14268.76|14188.76|14268.12|14188.12|14268.91|14188.91|14268.11|14188.11|9
1725406010000|2024-09-03 23:26:50|14268.25|14188.25|14267.59|14187.59|14268.25|14188.25|14267.19|14187.19|10
1725406020000|2024-09-03 23:27:00|14267.4|14187.4|14267.56|14187.56|14267.87|14187.87|14267.34|14187.34|10
1725406030000|2024-09-03 23:27:10|14267.85|14187.85|14265.98|14185.98|14268.02|14188.02|14265.98|14185.98|10
1725406040000|2024-09-03 23:27:20|14266.19|14186.19|14265.24|14185.24|14266.19|14186.19|14265.24|14185.24|9
1725406050000|2024-09-03 23:27:30|14265.23|14185.23|14265.1|14185.1|14265.24|14185.24|14265.1|14185.1|9
1725406060000|2024-09-03 23:27:40|14265.11|14185.11|14265.18|14185.18|14265.21|14185.21|14265.1|14185.1|8
1725406070000|2024-09-03 23:27:50|14265.23|14185.23|14262.62|14182.62|14265.23|14185.23|14262.62|14182.62|9
1725406080000|2024-09-03 23:28:00|14262.69|14182.69|14262.16|14182.16|14262.69|14182.69|14261.4|14181.4|10
1725406090000|2024-09-03 23:28:10|14262.46|14182.46|14262.98|14182.98|14262.98|14182.98|14262.41|14182.41|9
1725406100000|2024-09-03 23:28:20|14263.11|14183.11|14262.49|14182.49|14263.36|14183.36|14262.49|14182.49|9
1725406110000|2024-09-03 23:28:30|14262.46|14182.46|14262.85|14182.85|14263.39|14183.39|14262.4|14182.4|10
1725406120000|2024-09-03 23:28:40|14262.51|14182.51|14260.67|14180.67|14262.51|14182.51|14260.67|14180.67|10
1725406130000|2024-09-03 23:28:50|14260.66|14180.66|14261.37|14181.37|14261.37|14181.37|14260.61|14180.61|8
1725406140000|2024-09-03 23:29:00|14261.38|14181.38|14260.46|14180.46|14261.53|14181.53|14260.37|14180.37|10
1725406150000|2024-09-03 23:29:10|14260.52|14180.52|14260.12|14180.12|14260.96|14180.96|14260.12|14180.12|8
1725406160000|2024-09-03 23:29:20|14260.27|14180.27|14260.45|14180.45|14260.51|14180.51|14260.27|14180.27|7
1725406170000|2024-09-03 23:29:30|14260.33|14180.33|14260.62|14180.62|14260.62|14180.62|14260.22|14180.22|8
1725406180000|2024-09-03 23:29:40|14260.18|14180.18|14260.11|14180.11|14260.18|14180.18|14259.95|14179.95|4
1725406190000|2024-09-03 23:29:50|14260.2|14180.2|14258.2|14178.2|14260.2|14180.2|14258.2|14178.2|7
1725406200000|2024-09-03 23:30:00|14257.71|14177.71|14256.04|14176.04|14257.71|14177.71|14255.95|14175.95|10
1725406210000|2024-09-03 23:30:10|14256.41|14176.41|14257.22|14177.22|14257.22|14177.22|14256.17|14176.17|10
1725406220000|2024-09-03 23:30:20|14257.46|14177.46|14257.49|14177.49|14257.49|14177.49|14256.94|14176.94|9
1725406230000|2024-09-03 23:30:30|14257.29|14177.29|14259.47|14179.47|14259.47|14179.47|14257.29|14177.29|9
1725406240000|2024-09-03 23:30:40|14259.57|14179.57|14259.54|14179.54|14259.61|14179.61|14258.91|14178.91|8
1725406250000|2024-09-03 23:30:50|14259.88|14179.88|14258.47|14178.47|14260.01|14180.01|14258.47|14178.47|9
1725406260000|2024-09-03 23:31:00|14258.7|14178.7|14258.6|14178.6|14258.7|14178.7|14258.37|14178.37|8
1725406270000|2024-09-03 23:31:10|14258.58|14178.58|14255.41|14175.41|14258.64|14178.64|14255.15|14175.15|10
1725406280000|2024-09-03 23:31:20|14255.61|14175.61|14256.07|14176.07|14256.07|14176.07|14255.61|14175.61|8
1725406290000|2024-09-03 23:31:30|14256.49|14176.49|14258.38|14178.38|14258.38|14178.38|14256.26|14176.26|10
1725406300000|2024-09-03 23:31:40|14258.36|14178.36|14258.44|14178.44|14258.48|14178.48|14257.84|14177.84|10
1725406310000|2024-09-03 23:31:50|14258.32|14178.32|14259.36|14179.36|14259.45|14179.45|14258.32|14178.32|10
1725406320000|2024-09-03 23:32:00|14259.83|14179.83|14260.25|14180.25|14260.25|14180.25|14259.83|14179.83|9
1725406330000|2024-09-03 23:32:10|14260.27|14180.27|14259.9|14179.9|14260.53|14180.53|14259.9|14179.9|9
1725406340000|2024-09-03 23:32:20|14259.85|14179.85|14257.86|14177.86|14259.85|14179.85|14257.86|14177.86|10
1725406350000|2024-09-03 23:32:30|14257.03|14177.03|14257.67|14177.67|14257.98|14177.98|14256.94|14176.94|9
1725406360000|2024-09-03 23:32:40|14257.69|14177.69|14257.74|14177.74|14257.91|14177.91|14257.38|14177.38|10
1725406370000|2024-09-03 23:32:50|14257.58|14177.58|14256.58|14176.58|14257.58|14177.58|14256.26|14176.26|10
1725406380000|2024-09-03 23:33:00|14257.04|14177.04|14256.87|14176.87|14257.17|14177.17|14256.69|14176.69|10
1725406390000|2024-09-03 23:33:10|14256.68|14176.68|14256.81|14176.81|14256.88|14176.88|14256.64|14176.64|10
1725406400000|2024-09-03 23:33:20|14256.79|14176.79|14258.86|14178.86|14258.86|14178.86|14256.51|14176.51|9
1725406410000|2024-09-03 23:33:30|14259.33|14179.33|14260.42|14180.42|14260.55|14180.55|14259.33|14179.33|8
1725406420000|2024-09-03 23:33:40|14260.47|14180.47|14260.3|14180.3|14260.47|14180.47|14260.18|14180.18|6
1725406430000|2024-09-03 23:33:50|14259.87|14179.87|14261.46|14181.46|14261.46|14181.46|14259.87|14179.87|10
1725406440000|2024-09-03 23:34:00|14261.47|14181.47|14260.48|14180.48|14261.49|14181.49|14260.48|14180.48|8
1725406450000|2024-09-03 23:34:10|14260.45|14180.45|14259.41|14179.41|14260.45|14180.45|14259.41|14179.41|6
1725406460000|2024-09-03 23:34:20|14259.23|14179.23|14258.38|14178.38|14259.47|14179.47|14258.38|14178.38|10
1725406470000|2024-09-03 23:34:30|14258.07|14178.07|14257.77|14177.77|14258.09|14178.09|14257.35|14177.35|9
1725406480000|2024-09-03 23:34:40|14257.86|14177.86|14258.14|14178.14|14258.14|14178.14|14257.71|14177.71|10
1725406490000|2024-09-03 23:34:50|14258.4|14178.4|14257.89|14177.89|14258.4|14178.4|14257.72|14177.72|9
1725406500000|2024-09-03 23:35:00|14257.73|14177.73|14255.48|14175.48|14257.89|14177.89|14255.48|14175.48|10
1725406510000|2024-09-03 23:35:10|14255.31|14175.31|14254.55|14174.55|14255.36|14175.36|14253.42|14173.42|9
1725406520000|2024-09-03 23:35:20|14254.98|14174.98|14255.04|14175.04|14255.24|14175.24|14254.71|14174.71|9
1725406530000|2024-09-03 23:35:30|14255.06|14175.06|14256.59|14176.59|14256.59|14176.59|14255.06|14175.06|9
1725406540000|2024-09-03 23:35:40|14257.61|14177.61|14258.43|14178.43|14258.55|14178.55|14257.61|14177.61|10
1725406550000|2024-09-03 23:35:50|14258.4|14178.4|14258.7|14178.7|14258.7|14178.7|14258.4|14178.4|9
1725406560000|2024-09-03 23:36:00|14258.69|14178.69|14258.38|14178.38|14258.69|14178.69|14258.19|14178.19|6
1725406570000|2024-09-03 23:36:10|14258.4|14178.4|14261.62|14181.62|14261.89|14181.89|14257.43|14177.43|9
1725406580000|2024-09-03 23:36:20|14261.28|14181.28|14261.23|14181.23|14261.56|14181.56|14260.76|14180.76|8
1725406590000|2024-09-03 23:36:30|14261.27|14181.27|14259.7|14179.7|14261.93|14181.93|14259.7|14179.7|9
1725406600000|2024-09-03 23:36:40|14259.66|14179.66|14259.97|14179.97|14259.97|14179.97|14259.5|14179.5|8
1725406610000|2024-09-03 23:36:50|14259.95|14179.95|14259.52|14179.52|14259.95|14179.95|14259.02|14179.02|10
1725406620000|2024-09-03 23:37:00|14259.54|14179.54|14258.94|14178.94|14259.54|14179.54|14258.94|14178.94|10
1725406630000|2024-09-03 23:37:10|14258.51|14178.51|14259.3|14179.3|14259.3|14179.3|14257.95|14177.95|10
1725406640000|2024-09-03 23:37:20|14259.28|14179.28|14259.67|14179.67|14259.67|14179.67|14258.79|14178.79|10
1725406650000|2024-09-03 23:37:30|14259.65|14179.65|14259.92|14179.92|14259.92|14179.92|14259.22|14179.22|9
1725406660000|2024-09-03 23:37:40|14260.02|14180.02|14260.01|14180.01|14260.23|14180.23|14259.9|14179.9|8
1725406670000|2024-09-03 23:37:50|14259.69|14179.69|14260.54|14180.54|14260.54|14180.54|14259.68|14179.68|10
1725406680000|2024-09-03 23:38:00|14260.71|14180.71|14262.4|14182.4|14262.41|14182.41|14260.71|14180.71|9
1725406690000|2024-09-03 23:38:10|14262.43|14182.43|14262.04|14182.04|14262.45|14182.45|14262.04|14182.04|8
1725406700000|2024-09-03 23:38:20|14262|14182|14261.88|14181.88|14262|14182|14261.74|14181.74|10
1725406710000|2024-09-03 23:38:30|14261.9|14181.9|14261.87|14181.87|14261.99|14181.99|14261.51|14181.51|8
1725406720000|2024-09-03 23:38:40|14261.68|14181.68|14261.64|14181.64|14262.21|14182.21|14261.64|14181.64|10
1725406730000|2024-09-03 23:38:50|14261.46|14181.46|14260.49|14180.49|14261.46|14181.46|14260.21|14180.21|10
1725406740000|2024-09-03 23:39:00|14260.36|14180.36|14255.86|14175.86|14260.36|14180.36|14255.86|14175.86|10
1725406750000|2024-09-03 23:39:10|14256.01|14176.01|14255.66|14175.66|14256.01|14176.01|14255.65|14175.65|8
1725406760000|2024-09-03 23:39:20|14254.1|14174.1|14254.9|14174.9|14254.92|14174.92|14254.1|14174.1|10
1725406770000|2024-09-03 23:39:30|14254.88|14174.88|14254.79|14174.79|14254.88|14174.88|14253.82|14173.82|7
1725406780000|2024-09-03 23:39:40|14254.96|14174.96|14256.77|14176.77|14256.77|14176.77|14254.96|14174.96|10
1725406790000|2024-09-03 23:39:50|14256.8|14176.8|14257.18|14177.18|14257.4|14177.4|14256.63|14176.63|10
1725406800000|2024-09-03 23:40:00|14257.07|14177.07|14256|14176|14257.53|14177.53|14256|14176|9
1725406810000|2024-09-03 23:40:10|14256.11|14176.11|14255.83|14175.83|14256.46|14176.46|14255.83|14175.83|9
1725406820000|2024-09-03 23:40:20|14256.23|14176.23|14255.82|14175.82|14256.23|14176.23|14255.71|14175.71|8
1725406830000|2024-09-03 23:40:30|14255.95|14175.95|14256.67|14176.67|14256.67|14176.67|14255.95|14175.95|9
1725406840000|2024-09-03 23:40:40|14256.75|14176.75|14257.12|14177.12|14257.12|14177.12|14256.75|14176.75|10
1725406850000|2024-09-03 23:40:50|14257.04|14177.04|14256.2|14176.2|14257.04|14177.04|14256.19|14176.19|7
1725406860000|2024-09-03 23:41:00|14256.21|14176.21|14256.88|14176.88|14256.93|14176.93|14255.49|14175.49|10
1725406870000|2024-09-03 23:41:10|14257.26|14177.26|14257.56|14177.56|14257.79|14177.79|14257.26|14177.26|9
1725406880000|2024-09-03 23:41:20|14257.57|14177.57|14256.56|14176.56|14257.57|14177.57|14256.55|14176.55|6
1725406890000|2024-09-03 23:41:30|14256.41|14176.41|14257.53|14177.53|14257.58|14177.58|14256.41|14176.41|10
1725406900000|2024-09-03 23:41:40|14257.58|14177.58|14257.95|14177.95|14258.08|14178.08|14257.49|14177.49|8
1725406910000|2024-09-03 23:41:50|14257.97|14177.97|14258.51|14178.51|14258.51|14178.51|14257.79|14177.79|10
1725406920000|2024-09-03 23:42:00|14258.58|14178.58|14257.93|14177.93|14258.6|14178.6|14257.93|14177.93|9
1725406930000|2024-09-03 23:42:10|14258.17|14178.17|14256.85|14176.85|14258.18|14178.18|14256.85|14176.85|10
1725406940000|2024-09-03 23:42:20|14256.95|14176.95|14256.83|14176.83|14257.15|14177.15|14256.83|14176.83|7
1725406950000|2024-09-03 23:42:30|14256.81|14176.81|14257.29|14177.29|14257.49|14177.49|14256.81|14176.81|9
1725406960000|2024-09-03 23:42:40|14257.28|14177.28|14257.3|14177.3|14257.38|14177.38|14257.16|14177.16|6
1725406970000|2024-09-03 23:42:50|14257.21|14177.21|14258.35|14178.35|14258.35|14178.35|14257.21|14177.21|9
1725406980000|2024-09-03 23:43:00|14258.32|14178.32|14258.57|14178.57|14258.57|14178.57|14258.32|14178.32|8
1725406990000|2024-09-03 23:43:10|14258.61|14178.61|14264.51|14184.51|14264.71|14184.71|14258.61|14178.61|9
1725407000000|2024-09-03 23:43:20|14264.39|14184.39|14264.37|14184.37|14264.7|14184.7|14264.37|14184.37|7
1725407010000|2024-09-03 23:43:30|14264.6|14184.6|14265.21|14185.21|14265.21|14185.21|14264.6|14184.6|9
1725407020000|2024-09-03 23:43:40|14265.06|14185.06|14263.74|14183.74|14265.18|14185.18|14263.74|14183.74|9
1725407030000|2024-09-03 23:43:50|14263.76|14183.76|14263.77|14183.77|14265.14|14185.14|14263.27|14183.27|10
1725407040000|2024-09-03 23:44:00|14263.56|14183.56|14262.95|14182.95|14263.78|14183.78|14262.94|14182.94|8
1725407050000|2024-09-03 23:44:10|14262.99|14182.99|14263.59|14183.59|14263.64|14183.64|14262.99|14182.99|9
1725407060000|2024-09-03 23:44:20|14263.92|14183.92|14265.09|14185.09|14265.09|14185.09|14263.92|14183.92|8
1725407070000|2024-09-03 23:44:30|14265.3|14185.3|14266.78|14186.78|14266.78|14186.78|14265.3|14185.3|9
1725407080000|2024-09-03 23:44:40|14266.56|14186.56|14266.79|14186.79|14266.79|14186.79|14266.56|14186.56|8
1725407090000|2024-09-03 23:44:50|14266.78|14186.78|14267.77|14187.77|14267.77|14187.77|14266.78|14186.78|9
1725407100000|2024-09-03 23:45:00|14268.24|14188.24|14269.06|14189.06|14269.2|14189.2|14267.27|14187.27|9
1725407110000|2024-09-03 23:45:10|14269.18|14189.18|14271.02|14191.02|14271.03|14191.03|14269.18|14189.18|10
1725407120000|2024-09-03 23:45:20|14271.15|14191.15|14273.13|14193.13|14273.14|14193.14|14271.15|14191.15|9
1725407130000|2024-09-03 23:45:30|14274.52|14194.52|14274.71|14194.71|14275.54|14195.54|14274.52|14194.52|10
1725407140000|2024-09-03 23:45:40|14274.54|14194.54|14274.14|14194.14|14274.78|14194.78|14274.04|14194.04|10
1725407150000|2024-09-03 23:45:50|14274.17|14194.17|14271.02|14191.02|14274.17|14194.17|14271.02|14191.02|9
1725407160000|2024-09-03 23:46:00|14271.07|14191.07|14271.27|14191.27|14271.27|14191.27|14270.89|14190.89|10
1725407170000|2024-09-03 23:46:10|14271.28|14191.28|14271.47|14191.47|14271.47|14191.47|14271.03|14191.03|7
1725407180000|2024-09-03 23:46:20|14271.37|14191.37|14270.78|14190.78|14271.38|14191.38|14270.78|14190.78|10
1725407190000|2024-09-03 23:46:30|14270.81|14190.81|14269.78|14189.78|14270.92|14190.92|14269.64|14189.64|10
1725407200000|2024-09-03 23:46:40|14269.37|14189.37|14268.87|14188.87|14269.47|14189.47|14268.87|14188.87|9
1725407210000|2024-09-03 23:46:50|14268.82|14188.82|14268.04|14188.04|14268.82|14188.82|14267.99|14187.99|9
1725407220000|2024-09-03 23:47:00|14267.5|14187.5|14265.54|14185.54|14267.5|14187.5|14265.54|14185.54|10
1725407230000|2024-09-03 23:47:10|14265.46|14185.46|14262.46|14182.46|14265.46|14185.46|14262.39|14182.39|8
1725407240000|2024-09-03 23:47:20|14262.58|14182.58|14265.18|14185.18|14265.24|14185.24|14262.58|14182.58|8
1725407250000|2024-09-03 23:47:30|14265.01|14185.01|14265.03|14185.03|14265.32|14185.32|14265.01|14185.01|8
1725407260000|2024-09-03 23:47:40|14265.69|14185.69|14267.19|14187.19|14267.33|14187.33|14265.69|14185.69|9
1725407270000|2024-09-03 23:47:50|14267.18|14187.18|14268|14188|14268|14188|14267.18|14187.18|8
1725407280000|2024-09-03 23:48:00|14268.38|14188.38|14268.5|14188.5|14268.5|14188.5|14267.97|14187.97|7
1725407290000|2024-09-03 23:48:10|14268.48|14188.48|14263.67|14183.67|14268.54|14188.54|14263.67|14183.67|10
1725407300000|2024-09-03 23:48:20|14263.21|14183.21|14262.72|14182.72|14263.21|14183.21|14262.33|14182.33|10
1725407310000|2024-09-03 23:48:30|14262.67|14182.67|14260.1|14180.1|14262.8|14182.8|14259.91|14179.91|9
1725407320000|2024-09-03 23:48:40|14260.09|14180.09|14260.43|14180.43|14260.69|14180.69|14259.99|14179.99|10
1725407330000|2024-09-03 23:48:50|14259.97|14179.97|14258.8|14178.8|14259.97|14179.97|14258.66|14178.66|6
1725407340000|2024-09-03 23:49:00|14259.11|14179.11|14258.23|14178.23|14259.99|14179.99|14258.23|14178.23|9
1725407350000|2024-09-03 23:49:10|14258.09|14178.09|14256.94|14176.94|14258.09|14178.09|14256.94|14176.94|10
1725407360000|2024-09-03 23:49:20|14256.86|14176.86|14254.3|14174.3|14256.86|14176.86|14254.3|14174.3|10
1725407370000|2024-09-03 23:49:30|14253.92|14173.92|14251.45|14171.45|14253.92|14173.92|14251.45|14171.45|10
1725407380000|2024-09-03 23:49:40|14251.02|14171.02|14249.68|14169.68|14251.02|14171.02|14249.68|14169.68|8
1725407390000|2024-09-03 23:49:50|14249.04|14169.04|14247.87|14167.87|14249.27|14169.27|14247.87|14167.87|9
1725407400000|2024-09-03 23:50:00|14247.72|14167.72|14246.72|14166.72|14247.72|14167.72|14245.25|14165.25|10
1725407410000|2024-09-03 23:50:10|14246.1|14166.1|14246.89|14166.89|14246.89|14166.89|14245.36|14165.36|10
1725407420000|2024-09-03 23:50:20|14247.17|14167.17|14245.87|14165.87|14247.17|14167.17|14245.38|14165.38|10
1725407430000|2024-09-03 23:50:30|14245.57|14165.57|14246.59|14166.59|14246.62|14166.62|14245.23|14165.23|10
1725407440000|2024-09-03 23:50:40|14246.74|14166.74|14245.98|14165.98|14247.09|14167.09|14245.98|14165.98|8
1725407450000|2024-09-03 23:50:50|14245.75|14165.75|14244.43|14164.43|14245.83|14165.83|14244.43|14164.43|10
1725407460000|2024-09-03 23:51:00|14244.22|14164.22|14243.97|14163.97|14244.22|14164.22|14243.78|14163.78|8
1725407470000|2024-09-03 23:51:10|14243.39|14163.39|14242.76|14162.76|14243.62|14163.62|14242.66|14162.66|8
1725407480000|2024-09-03 23:51:20|14242.29|14162.29|14240.49|14160.49|14242.91|14162.91|14240.49|14160.49|10
1725407490000|2024-09-03 23:51:30|14240.25|14160.25|14238.32|14158.32|14240.25|14160.25|14238.12|14158.12|9
1725407500000|2024-09-03 23:51:40|14238.26|14158.26|14238.44|14158.44|14238.44|14158.44|14238.19|14158.19|10
1725407510000|2024-09-03 23:51:50|14238.35|14158.35|14235.57|14155.57|14238.35|14158.35|14235.57|14155.57|10
1725407520000|2024-09-03 23:52:00|14235.72|14155.72|14237.82|14157.82|14237.82|14157.82|14235.72|14155.72|9
1725407530000|2024-09-03 23:52:10|14237.13|14157.13|14236.08|14156.08|14237.13|14157.13|14236.08|14156.08|10
1725407540000|2024-09-03 23:52:20|14236.2|14156.2|14235.4|14155.4|14236.25|14156.25|14235.4|14155.4|10
1725407550000|2024-09-03 23:52:30|14235.77|14155.77|14236.39|14156.39|14236.39|14156.39|14235.32|14155.32|10
1725407560000|2024-09-03 23:52:40|14236.81|14156.81|14236.12|14156.12|14236.81|14156.81|14235.72|14155.72|8
1725407570000|2024-09-03 23:52:50|14236.2|14156.2|14235.28|14155.28|14236.24|14156.24|14235.15|14155.15|10
1725407580000|2024-09-03 23:53:00|14234.64|14154.64|14231.11|14151.11|14234.64|14154.64|14231.11|14151.11|10
1725407590000|2024-09-03 23:53:10|14230.2|14150.2|14228.3|14148.3|14230.26|14150.26|14228.3|14148.3|8
1725407600000|2024-09-03 23:53:20|14228.14|14148.14|14225.72|14145.72|14228.14|14148.14|14225.2|14145.2|10
1725407610000|2024-09-03 23:53:30|14225.63|14145.63|14227.73|14147.73|14227.73|14147.73|14225.58|14145.58|10
1725407620000|2024-09-03 23:53:40|14228.06|14148.06|14228.22|14148.22|14228.63|14148.63|14228.06|14148.06|10
1725407630000|2024-09-03 23:53:50|14228.21|14148.21|14228.15|14148.15|14228.21|14148.21|14227.82|14147.82|7
1725407640000|2024-09-03 23:54:00|14228.14|14148.14|14226.73|14146.73|14228.18|14148.18|14226.66|14146.66|10
1725407650000|2024-09-03 23:54:10|14226.47|14146.47|14225.67|14145.67|14226.54|14146.54|14225.59|14145.59|8
1725407660000|2024-09-03 23:54:20|14225.18|14145.18|14223.6|14143.6|14225.25|14145.25|14223.6|14143.6|10
1725407670000|2024-09-03 23:54:30|14223.57|14143.57|14222.66|14142.66|14223.57|14143.57|14222.55|14142.55|10
1725407680000|2024-09-03 23:54:40|14221.94|14141.94|14222.53|14142.53|14223.88|14143.88|14221.94|14141.94|9
1725407690000|2024-09-03 23:54:50|14222.45|14142.45|14194.03|14114.03|14222.45|14142.45|14190.47|14110.47|10
1725407700000|2024-09-03 23:55:00|14193.73|14113.73|14186.98|14106.98|14193.73|14113.73|14186.98|14106.98|10
1725407710000|2024-09-03 23:55:10|14186.35|14106.35|14186.75|14106.75|14186.75|14106.75|14182.77|14102.77|10
1725407720000|2024-09-03 23:55:20|14186.8|14106.8|14196.07|14116.07|14196.07|14116.07|14186.8|14106.8|10
1725407730000|2024-09-03 23:55:30|14198.47|14118.47|14193.76|14113.76|14198.48|14118.48|14193.76|14113.76|10
1725407740000|2024-09-03 23:55:40|14193.78|14113.78|14193.73|14113.73|14193.78|14113.78|14192.89|14112.89|10
1725407750000|2024-09-03 23:55:50|14193.97|14113.97|14193.63|14113.63|14193.97|14113.97|14192.72|14112.72|10
1725407760000|2024-09-03 23:56:00|14193.97|14113.97|14193.42|14113.42|14194.42|14114.42|14193.01|14113.01|10
1725407770000|2024-09-03 23:56:10|14193.26|14113.26|14191|14111|14193.26|14113.26|14190.85|14110.85|10
1725407780000|2024-09-03 23:56:20|14190.99|14110.99|14190.24|14110.24|14190.99|14110.99|14189.56|14109.56|10
1725407790000|2024-09-03 23:56:30|14190.26|14110.26|14191.77|14111.77|14191.79|14111.79|14190.26|14110.26|10
1725407800000|2024-09-03 23:56:40|14191.67|14111.67|14188.34|14108.34|14191.67|14111.67|14188.34|14108.34|10
1725407810000|2024-09-03 23:56:50|14188.61|14108.61|14187.12|14107.12|14188.61|14108.61|14186.83|14106.83|10
1725407820000|2024-09-03 23:57:00|14186.84|14106.84|14187.35|14107.35|14188.26|14108.26|14186.84|14106.84|10
1725407830000|2024-09-03 23:57:10|14187.46|14107.46|14188.36|14108.36|14188.36|14108.36|14187.43|14107.43|9
1725407840000|2024-09-03 23:57:20|14189.33|14109.33|14192.28|14112.28|14192.53|14112.53|14189.21|14109.21|10
1725407850000|2024-09-03 23:57:30|14190.06|14110.06|14189.85|14109.85|14190.65|14110.65|14189.85|14109.85|10
1725407860000|2024-09-03 23:57:40|14189.71|14109.71|14185.41|14105.41|14190.47|14110.47|14185.41|14105.41|10
1725407870000|2024-09-03 23:57:50|14185.2|14105.2|14183.49|14103.49|14185.2|14105.2|14183.49|14103.49|10
1725407880000|2024-09-03 23:58:00|14183.83|14103.83|14180.28|14100.28|14183.83|14103.83|14180.28|14100.28|10
1725407890000|2024-09-03 23:58:10|14180.32|14100.32|14179.87|14099.87|14180.89|14100.89|14179.12|14099.12|10
1725407900000|2024-09-03 23:58:20|14179.89|14099.89|14179.37|14099.37|14180.89|14100.89|14179.16|14099.16|10
1725407910000|2024-09-03 23:58:30|14178.92|14098.92|14173.35|14093.35|14178.92|14098.92|14172.74|14092.74|10
1725407920000|2024-09-03 23:58:40|14173.8|14093.8|14174.33|14094.33|14174.39|14094.39|14173.58|14093.58|9
1725407930000|2024-09-03 23:58:50|14174.57|14094.57|14173.35|14093.35|14174.57|14094.57|14173.2|14093.2|10
1725407940000|2024-09-03 23:59:00|14173.18|14093.18|14175.32|14095.32|14175.32|14095.32|14173.18|14093.18|10
1725407950000|2024-09-03 23:59:10|14175.28|14095.28|14176.89|14096.89|14176.89|14096.89|14175.28|14095.28|9
1725407960000|2024-09-03 23:59:20|14177.17|14097.17|14178.44|14098.44|14178.44|14098.44|14177.17|14097.17|10
1725407970000|2024-09-03 23:59:30|14178.54|14098.54|14179.51|14099.51|14179.51|14099.51|14178.37|14098.37|9
1725407980000|2024-09-03 23:59:40|14180.14|14100.14|14182.67|14102.67|14182.67|14102.67|14180.14|14100.14|10
1725407990000|2024-09-03 23:59:50|14182.68|14102.68|14182.53|14102.53|14183.21|14103.21|14182.52|14102.52|10
1725408000000|2024-09-04 00:00:00|14182.57|14102.57|14185.15|14105.15|14185.15|14105.15|14182.32|14102.32|9
1725408010000|2024-09-04 00:00:10|14184.73|14104.73|14189.54|14109.54|14190.31|14110.31|14184.73|14104.73|10
1725408020000|2024-09-04 00:00:20|14188.68|14108.68|14190.74|14110.74|14190.74|14110.74|14188.17|14108.17|10
1725408030000|2024-09-04 00:00:30|14190.55|14110.55|14189.69|14109.69|14190.55|14110.55|14188.52|14108.52|10
1725408040000|2024-09-04 00:00:40|14190.02|14110.02|14186.63|14106.63|14190.02|14110.02|14186.49|14106.49|10
1725408050000|2024-09-04 00:00:50|14186.75|14106.75|14187.38|14107.38|14187.38|14107.38|14186.61|14106.61|10
1725408060000|2024-09-04 00:01:00|14187.42|14107.42|14191.01|14111.01|14191.04|14111.04|14187.42|14107.42|10
1725408070000|2024-09-04 00:01:10|14190.38|14110.38|14191.07|14111.07|14191.07|14111.07|14190.34|14110.34|10
1725408080000|2024-09-04 00:01:20|14191.38|14111.38|14191.93|14111.93|14191.93|14111.93|14189.84|14109.84|10
1725408090000|2024-09-04 00:01:30|14191.89|14111.89|14193.05|14113.05|14193.91|14113.91|14191.89|14111.89|10
1725408100000|2024-09-04 00:01:40|14192.78|14112.78|14189.67|14109.67|14193.01|14113.01|14188.64|14108.64|10
1725408110000|2024-09-04 00:01:50|14189.22|14109.22|14189.71|14109.71|14189.71|14109.71|14188.92|14108.92|10
1725408120000|2024-09-04 00:02:00|14189.6|14109.6|14189.17|14109.17|14189.6|14109.6|14188.98|14108.98|10
1725408130000|2024-09-04 00:02:10|14189.83|14109.83|14189.36|14109.36|14189.83|14109.83|14188.41|14108.41|10
1725408140000|2024-09-04 00:02:20|14189.45|14109.45|14189.42|14109.42|14189.88|14109.88|14189.22|14109.22|10
1725408150000|2024-09-04 00:02:30|14189.49|14109.49|14191.43|14111.43|14191.43|14111.43|14189.49|14109.49|10
1725408160000|2024-09-04 00:02:40|14191.44|14111.44|14191.48|14111.48|14191.48|14111.48|14191.06|14111.06|10
1725408170000|2024-09-04 00:02:50|14192.06|14112.06|14192.01|14112.01|14192.08|14112.08|14191.31|14111.31|10
1725408180000|2024-09-04 00:03:00|14192.63|14112.63|14193.32|14113.32|14193.32|14113.32|14192.59|14112.59|7
1725408190000|2024-09-04 00:03:10|14193.35|14113.35|14193.85|14113.85|14193.85|14113.85|14193.2|14113.2|9
1725408200000|2024-09-04 00:03:20|14194.42|14114.42|14195.27|14115.27|14196.21|14116.21|14194.24|14114.24|9
1725408210000|2024-09-04 00:03:30|14194.29|14114.29|14194.08|14114.08|14194.29|14114.29|14193.02|14113.02|8
1725408220000|2024-09-04 00:03:40|14194.26|14114.26|14196.51|14116.51|14196.51|14116.51|14194.25|14114.25|10
1725408230000|2024-09-04 00:03:50|14196.81|14116.81|14202.45|14122.45|14202.45|14122.45|14196.81|14116.81|10
1725408240000|2024-09-04 00:04:00|14202.76|14122.76|14205.87|14125.87|14205.87|14125.87|14202.73|14122.73|10
1725408250000|2024-09-04 00:04:10|14206.64|14126.64|14206.12|14126.12|14206.68|14126.68|14205.94|14125.94|10
1725408260000|2024-09-04 00:04:20|14205.97|14125.97|14207.43|14127.43|14207.98|14127.98|14205.97|14125.97|10
1725408270000|2024-09-04 00:04:30|14207.24|14127.24|14208.4|14128.4|14208.44|14128.44|14207.24|14127.24|10
1725408280000|2024-09-04 00:04:40|14208.41|14128.41|14207.78|14127.78|14208.5|14128.5|14207.7|14127.7|10
1725408290000|2024-09-04 00:04:50|14207.97|14127.97|14207.35|14127.35|14207.97|14127.97|14207.27|14127.27|9
1725408300000|2024-09-04 00:05:00|14207.92|14127.92|14208.66|14128.66|14208.73|14128.73|14207.62|14127.62|9
1725408310000|2024-09-04 00:05:10|14208.64|14128.64|14209.95|14129.95|14209.95|14129.95|14208.64|14128.64|9
1725408320000|2024-09-04 00:05:20|14209.96|14129.96|14212.58|14132.58|14212.58|14132.58|14209.96|14129.96|10
1725408330000|2024-09-04 00:05:30|14212.06|14132.06|14215.95|14135.95|14215.95|14135.95|14212.06|14132.06|9
1725408340000|2024-09-04 00:05:40|14216.04|14136.04|14223.11|14143.11|14223.13|14143.13|14216.04|14136.04|10
1725408350000|2024-09-04 00:05:50|14222.17|14142.17|14219.06|14139.06|14222.28|14142.28|14219.06|14139.06|10
1725408360000|2024-09-04 00:06:00|14219.07|14139.07|14221.71|14141.71|14221.71|14141.71|14219.07|14139.07|10
1725408370000|2024-09-04 00:06:10|14221.75|14141.75|14222.04|14142.04|14222.46|14142.46|14221.54|14141.54|10
1725408380000|2024-09-04 00:06:20|14221.37|14141.37|14219.88|14139.88|14221.37|14141.37|14219.88|14139.88|10
1725408390000|2024-09-04 00:06:30|14219.32|14139.32|14218.85|14138.85|14219.51|14139.51|14218.85|14138.85|10
1725408400000|2024-09-04 00:06:40|14218.83|14138.83|14218.11|14138.11|14219.33|14139.33|14218.11|14138.11|10
1725408410000|2024-09-04 00:06:50|14218.3|14138.3|14217.74|14137.74|14218.3|14138.3|14217.74|14137.74|8
1725408420000|2024-09-04 00:07:00|14217.7|14137.7|14218.33|14138.33|14218.78|14138.78|14217.7|14137.7|9
1725408430000|2024-09-04 00:07:10|14217.88|14137.88|14217.06|14137.06|14217.88|14137.88|14216.96|14136.96|6
1725408440000|2024-09-04 00:07:20|14217.05|14137.05|14218.33|14138.33|14218.33|14138.33|14217.05|14137.05|10
1725408450000|2024-09-04 00:07:30|14218.76|14138.76|14220.15|14140.15|14220.15|14140.15|14218.76|14138.76|10
1725408460000|2024-09-04 00:07:40|14219.67|14139.67|14220.58|14140.58|14220.58|14140.58|14219.67|14139.67|8
1725408470000|2024-09-04 00:07:50|14220.46|14140.46|14220.98|14140.98|14220.98|14140.98|14219.88|14139.88|10
1725408480000|2024-09-04 00:08:00|14220.97|14140.97|14218.9|14138.9|14220.97|14140.97|14218.9|14138.9|9
1725408490000|2024-09-04 00:08:10|14218.79|14138.79|14218.5|14138.5|14218.79|14138.79|14217.94|14137.94|10
1725408500000|2024-09-04 00:08:20|14218.21|14138.21|14216.68|14136.68|14218.21|14138.21|14216.68|14136.68|8
1725408510000|2024-09-04 00:08:30|14216.41|14136.41|14213.52|14133.52|14216.41|14136.41|14212.71|14132.71|9
1725408520000|2024-09-04 00:08:40|14213.09|14133.09|14211.65|14131.65|14213.09|14133.09|14211.58|14131.58|10
1725408530000|2024-09-04 00:08:50|14211.8|14131.8|14212.29|14132.29|14212.29|14132.29|14211.31|14131.31|10
1725408540000|2024-09-04 00:09:00|14212.31|14132.31|14214.74|14134.74|14214.74|14134.74|14212.31|14132.31|9
1725408550000|2024-09-04 00:09:10|14214.81|14134.81|14215.75|14135.75|14216.36|14136.36|14214.67|14134.67|10
1725408560000|2024-09-04 00:09:20|14215.23|14135.23|14216.22|14136.22|14216.22|14136.22|14215.05|14135.05|7
1725408570000|2024-09-04 00:09:30|14219.06|14139.06|14224.29|14144.29|14224.29|14144.29|14219.06|14139.06|10
1725408580000|2024-09-04 00:09:40|14224.2|14144.2|14231.92|14151.92|14231.92|14151.92|14224.2|14144.2|10
1725408590000|2024-09-04 00:09:50|14232.49|14152.49|14232.56|14152.56|14233.06|14153.06|14232.49|14152.49|10
1725408600000|2024-09-04 00:10:00|14232.76|14152.76|14234.58|14154.58|14234.58|14154.58|14231.68|14151.68|10
1725408610000|2024-09-04 00:10:10|14234.55|14154.55|14235.89|14155.89|14236.59|14156.59|14234.38|14154.38|10
1725408620000|2024-09-04 00:10:20|14235.83|14155.83|14230.24|14150.24|14235.83|14155.83|14230.24|14150.24|10
1725408630000|2024-09-04 00:10:30|14230.27|14150.27|14229.23|14149.23|14230.27|14150.27|14229.12|14149.12|10
1725408640000|2024-09-04 00:10:40|14229.27|14149.27|14230.56|14150.56|14230.56|14150.56|14229.27|14149.27|9
1725408650000|2024-09-04 00:10:50|14230.71|14150.71|14229.97|14149.97|14230.77|14150.77|14229.97|14149.97|9
1725408660000|2024-09-04 00:11:00|14230.37|14150.37|14231.6|14151.6|14231.6|14151.6|14230.25|14150.25|10
1725408670000|2024-09-04 00:11:10|14231.65|14151.65|14231.66|14151.66|14231.68|14151.68|14231.39|14151.39|7
1725408680000|2024-09-04 00:11:20|14231.69|14151.69|14231.55|14151.55|14232.44|14152.44|14231.55|14151.55|9
1725408690000|2024-09-04 00:11:30|14233.24|14153.24|14234.3|14154.3|14234.57|14154.57|14233.24|14153.24|9
1725408700000|2024-09-04 00:11:40|14234.52|14154.52|14235.61|14155.61|14235.71|14155.71|14234.52|14154.52|9
1725408710000|2024-09-04 00:11:50|14235.63|14155.63|14237.67|14157.67|14237.67|14157.67|14235.63|14155.63|10
1725408720000|2024-09-04 00:12:00|14237.68|14157.68|14237.88|14157.88|14238.05|14158.05|14237.61|14157.61|9
1725408730000|2024-09-04 00:12:10|14238.13|14158.13|14237.74|14157.74|14238.13|14158.13|14237.7|14157.7|9
1725408740000|2024-09-04 00:12:20|14237.73|14157.73|14239.25|14159.25|14239.25|14159.25|14237.72|14157.72|9
1725408750000|2024-09-04 00:12:30|14239.39|14159.39|14240.92|14160.92|14241.18|14161.18|14239.39|14159.39|10
1725408760000|2024-09-04 00:12:40|14241.14|14161.14|14241.87|14161.87|14242.02|14162.02|14241.07|14161.07|8
1725408770000|2024-09-04 00:12:50|14241.79|14161.79|14243.97|14163.97|14243.97|14163.97|14241.79|14161.79|10
1725408780000|2024-09-04 00:13:00|14244.19|14164.19|14247.18|14167.18|14247.18|14167.18|14244.18|14164.18|10
1725408790000|2024-09-04 00:13:10|14247.06|14167.06|14248.02|14168.02|14248.07|14168.07|14247.06|14167.06|10
1725408800000|2024-09-04 00:13:20|14248.31|14168.31|14250.52|14170.52|14250.52|14170.52|14248.31|14168.31|10
1725408810000|2024-09-04 00:13:30|14250.48|14170.48|14256.58|14176.58|14257.21|14177.21|14250.48|14170.48|10
1725408820000|2024-09-04 00:13:40|14256.42|14176.42|14256.01|14176.01|14256.42|14176.42|14255.91|14175.91|10
1725408830000|2024-09-04 00:13:50|14256.02|14176.02|14257.97|14177.97|14257.97|14177.97|14256.01|14176.01|9
1725408840000|2024-09-04 00:14:00|14258.06|14178.06|14255.54|14175.54|14258.08|14178.08|14255.54|14175.54|7
1725408850000|2024-09-04 00:14:10|14255.51|14175.51|14255.02|14175.02|14255.94|14175.94|14255.02|14175.02|8
1725408860000|2024-09-04 00:14:20|14254.93|14174.93|14254.63|14174.63|14254.93|14174.93|14254.46|14174.46|7
1725408870000|2024-09-04 00:14:30|14255.03|14175.03|14254.63|14174.63|14255.03|14175.03|14254.36|14174.36|9
1725408880000|2024-09-04 00:14:40|14254.55|14174.55|14251.52|14171.52|14254.68|14174.68|14251.52|14171.52|10
1725408890000|2024-09-04 00:14:50|14251.51|14171.51|14250.54|14170.54|14251.51|14171.51|14250.51|14170.51|9
1725408900000|2024-09-04 00:15:00|14250.01|14170.01|14251.39|14171.39|14251.39|14171.39|14248.85|14168.85|9
1725408910000|2024-09-04 00:15:10|14251.38|14171.38|14254.76|14174.76|14254.76|14174.76|14251.36|14171.36|8
1725408920000|2024-09-04 00:15:20|14254.79|14174.79|14256.82|14176.82|14256.82|14176.82|14254.79|14174.79|9
1725408930000|2024-09-04 00:15:30|14257.82|14177.82|14263.02|14183.02|14263.02|14183.02|14257.82|14177.82|10
1725408940000|2024-09-04 00:15:40|14263.35|14183.35|14263.16|14183.16|14263.99|14183.99|14263.15|14183.15|10
1725408950000|2024-09-04 00:15:50|14263.17|14183.17|14262.38|14182.38|14263.79|14183.79|14262.38|14182.38|9
1725408960000|2024-09-04 00:16:00|14262.42|14182.42|14273.9|14193.9|14273.9|14193.9|14259.83|14179.83|10
1725408970000|2024-09-04 00:16:10|14272.94|14192.94|14271.98|14191.98|14273.84|14193.84|14271.51|14191.51|10
1725408980000|2024-09-04 00:16:20|14271.38|14191.38|14274.78|14194.78|14274.78|14194.78|14271.38|14191.38|10
1725408990000|2024-09-04 00:16:30|14274.81|14194.81|14279.07|14199.07|14279.07|14199.07|14274.81|14194.81|10
1725409000000|2024-09-04 00:16:40|14278.92|14198.92|14278.91|14198.91|14280.07|14200.07|14278.91|14198.91|10
1725409010000|2024-09-04 00:16:50|14278.43|14198.43|14278.87|14198.87|14278.87|14198.87|14277.96|14197.96|9
1725409020000|2024-09-04 00:17:00|14278.84|14198.84|14279.38|14199.38|14279.38|14199.38|14278.09|14198.09|10
1725409030000|2024-09-04 00:17:10|14279.28|14199.28|14279.55|14199.55|14279.57|14199.57|14279.01|14199.01|9
1725409040000|2024-09-04 00:17:20|14279.59|14199.59|14278.04|14198.04|14279.9|14199.9|14278.04|14198.04|9
1725409050000|2024-09-04 00:17:30|14277.82|14197.82|14277.77|14197.77|14277.82|14197.82|14276.98|14196.98|10
1725409060000|2024-09-04 00:17:40|14277.25|14197.25|14278.21|14198.21|14278.21|14198.21|14277.15|14197.15|10
1725409070000|2024-09-04 00:17:50|14277.96|14197.96|14278.01|14198.01|14278.08|14198.08|14277.95|14197.95|7
1725409080000|2024-09-04 00:18:00|14278.27|14198.27|14281.97|14201.97|14281.97|14201.97|14278.25|14198.25|10
1725409090000|2024-09-04 00:18:10|14281.94|14201.94|14283.04|14203.04|14283.04|14203.04|14281.52|14201.52|10
1725409100000|2024-09-04 00:18:20|14283.03|14203.03|14284.58|14204.58|14285.24|14205.24|14283.03|14203.03|10
1725409110000|2024-09-04 00:18:30|14284.43|14204.43|14286.86|14206.86|14286.86|14206.86|14283.95|14203.95|10
1725409120000|2024-09-04 00:18:40|14286.71|14206.71|14287.02|14207.02|14287.79|14207.79|14285.62|14205.62|9
1725409130000|2024-09-04 00:18:50|14287.03|14207.03|14285.28|14205.28|14287.03|14207.03|14285.28|14205.28|10
1725409140000|2024-09-04 00:19:00|14285.49|14205.49|14285.38|14205.38|14285.99|14205.99|14285.1|14205.1|10
1725409150000|2024-09-04 00:19:10|14285.32|14205.32|14285.77|14205.77|14286.1|14206.1|14285.32|14205.32|10
1725409160000|2024-09-04 00:19:20|14285.56|14205.56|14285.34|14205.34|14285.56|14205.56|14285.34|14205.34|9
1725409170000|2024-09-04 00:19:30|14285.66|14205.66|14287.42|14207.42|14287.42|14207.42|14285.66|14205.66|10
1725409180000|2024-09-04 00:19:40|14287.55|14207.55|14290.35|14210.35|14290.35|14210.35|14287.55|14207.55|10
1725409190000|2024-09-04 00:19:50|14290.21|14210.21|14290.53|14210.53|14290.65|14210.65|14289.43|14209.43|10
1725409200000|2024-09-04 00:20:00|14291.84|14211.84|14291.67|14211.67|14292.58|14212.58|14291.67|14211.67|10
1725409210000|2024-09-04 00:20:10|14291.69|14211.69|14288.65|14208.65|14291.69|14211.69|14288.65|14208.65|9
1725409220000|2024-09-04 00:20:20|14288.75|14208.75|14289.93|14209.93|14289.93|14209.93|14288.55|14208.55|9
1725409230000|2024-09-04 00:20:30|14289.5|14209.5|14288.21|14208.21|14289.72|14209.72|14288.19|14208.19|10
1725409240000|2024-09-04 00:20:40|14288.18|14208.18|14287.89|14207.89|14288.18|14208.18|14287.84|14207.84|8
1725409250000|2024-09-04 00:20:50|14287.87|14207.87|14288.7|14208.7|14289.43|14209.43|14287.87|14207.87|10
1725409260000|2024-09-04 00:21:00|14289.03|14209.03|14289.5|14209.5|14290.01|14210.01|14289.03|14209.03|10
1725409270000|2024-09-04 00:21:10|14289.62|14209.62|14290.15|14210.15|14290.15|14210.15|14289.55|14209.55|10
1725409280000|2024-09-04 00:21:20|14289.93|14209.93|14290.24|14210.24|14290.24|14210.24|14289.88|14209.88|7
1725409290000|2024-09-04 00:21:30|14290.14|14210.14|14289.49|14209.49|14290.14|14210.14|14289.34|14209.34|9
1725409300000|2024-09-04 00:21:40|14289.47|14209.47|14288.88|14208.88|14289.47|14209.47|14288.73|14208.73|8
1725409310000|2024-09-04 00:21:50|14289.03|14209.03|14289.49|14209.49|14289.49|14209.49|14288.88|14208.88|10
1725409320000|2024-09-04 00:22:00|14289.47|14209.47|14289.79|14209.79|14290.02|14210.02|14289.45|14209.45|9
1725409330000|2024-09-04 00:22:10|14290.05|14210.05|14289.57|14209.57|14290.05|14210.05|14289.3|14209.3|9
1725409340000|2024-09-04 00:22:20|14290.16|14210.16|14291.54|14211.54|14291.9|14211.9|14290.16|14210.16|9
1725409350000|2024-09-04 00:22:30|14291.93|14211.93|14294.44|14214.44|14294.44|14214.44|14291.93|14211.93|10
1725409360000|2024-09-04 00:22:40|14294.86|14214.86|14294.27|14214.27|14294.86|14214.86|14293.71|14213.71|9
1725409370000|2024-09-04 00:22:50|14294.07|14214.07|14294.31|14214.31|14294.58|14214.58|14294.07|14214.07|6
1725409380000|2024-09-04 00:23:00|14294.33|14214.33|14294.88|14214.88|14294.88|14214.88|14294.33|14214.33|10
1725409390000|2024-09-04 00:23:10|14294.96|14214.96|14294.63|14214.63|14295.55|14215.55|14294.63|14214.63|10
1725409400000|2024-09-04 00:23:20|14294.77|14214.77|14294.25|14214.25|14294.95|14214.95|14294.12|14214.12|10
1725409410000|2024-09-04 00:23:30|14294.36|14214.36|14295.55|14215.55|14295.55|14215.55|14294.16|14214.16|9
1725409420000|2024-09-04 00:23:40|14295.6|14215.6|14296.91|14216.91|14296.91|14216.91|14295.53|14215.53|10
1725409430000|2024-09-04 00:23:50|14297.14|14217.14|14300.09|14220.09|14300.09|14220.09|14297.13|14217.13|10
1725409440000|2024-09-04 00:24:00|14300.27|14220.27|14301|14221|14301|14221|14300.12|14220.12|10
1725409450000|2024-09-04 00:24:10|14300.94|14220.94|14300.2|14220.2|14301.53|14221.53|14300.2|14220.2|8
1725409460000|2024-09-04 00:24:20|14300.41|14220.41|14301.41|14221.41|14301.41|14221.41|14300.41|14220.41|10
1725409470000|2024-09-04 00:24:30|14302.29|14222.29|14303.14|14223.14|14303.14|14223.14|14302.29|14222.29|10
1725409480000|2024-09-04 00:24:40|14302.7|14222.7|14302.47|14222.47|14302.95|14222.95|14302.15|14222.15|10
1725409490000|2024-09-04 00:24:50|14302.2|14222.2|14301.88|14221.88|14302.4|14222.4|14301.41|14221.41|10
1725409500000|2024-09-04 00:25:00|14301.84|14221.84|14300.82|14220.82|14302.19|14222.19|14300.82|14220.82|10
1725409510000|2024-09-04 00:25:10|14300.88|14220.88|14299.69|14219.69|14301.15|14221.15|14299.63|14219.63|9
1725409520000|2024-09-04 00:25:20|14299.67|14219.67|14299.94|14219.94|14300.03|14220.03|14299.65|14219.65|9
1725409530000|2024-09-04 00:25:30|14299.33|14219.33|14298.79|14218.79|14299.33|14219.33|14298.58|14218.58|9
1725409540000|2024-09-04 00:25:40|14298.8|14218.8|14298.62|14218.62|14298.8|14218.8|14298.05|14218.05|9
1725409550000|2024-09-04 00:25:50|14299.03|14219.03|14297.42|14217.42|14299.03|14219.03|14297.42|14217.42|9
1725409560000|2024-09-04 00:26:00|14297.4|14217.4|14297.1|14217.1|14297.4|14217.4|14297.1|14217.1|7
1725409570000|2024-09-04 00:26:10|14297.11|14217.11|14297.66|14217.66|14297.67|14217.67|14297.11|14217.11|6
1725409580000|2024-09-04 00:26:20|14297.47|14217.47|14297.25|14217.25|14297.6|14217.6|14297.25|14217.25|9
1725409590000|2024-09-04 00:26:30|14297.19|14217.19|14296.76|14216.76|14297.37|14217.37|14296.62|14216.62|10
1725409600000|2024-09-04 00:26:40|14296.98|14216.98|14297.37|14217.37|14297.37|14217.37|14296.76|14216.76|9
1725409610000|2024-09-04 00:26:50|14296.82|14216.82|14295.35|14215.35|14297.2|14217.2|14295.35|14215.35|10
1725409620000|2024-09-04 00:27:00|14294.73|14214.73|14294.68|14214.68|14294.73|14214.73|14294.41|14214.41|8
1725409630000|2024-09-04 00:27:10|14294.11|14214.11|14290.07|14210.07|14294.11|14214.11|14289.93|14209.93|10
1725409640000|2024-09-04 00:27:20|14289.87|14209.87|14289.93|14209.93|14290.67|14210.67|14289.87|14209.87|10
1725409650000|2024-09-04 00:27:30|14289.63|14209.63|14285.95|14205.95|14289.74|14209.74|14285.78|14205.78|10
1725409660000|2024-09-04 00:27:40|14285.48|14205.48|14281.87|14201.87|14285.48|14205.48|14281.63|14201.63|10
1725409670000|2024-09-04 00:27:50|14281.8|14201.8|14281.68|14201.68|14281.8|14201.8|14281.37|14201.37|9
1725409680000|2024-09-04 00:28:00|14281.18|14201.18|14279.11|14199.11|14281.18|14201.18|14279.03|14199.03|10
1725409690000|2024-09-04 00:28:10|14279.1|14199.1|14277.85|14197.85|14279.3|14199.3|14277.63|14197.63|9
1725409700000|2024-09-04 00:28:20|14277.84|14197.84|14275.72|14195.72|14277.93|14197.93|14275.72|14195.72|10
1725409710000|2024-09-04 00:28:30|14275.37|14195.37|14273.53|14193.53|14275.64|14195.64|14273.53|14193.53|10
1725409720000|2024-09-04 00:28:40|14273.71|14193.71|14273.46|14193.46|14273.77|14193.77|14273.42|14193.42|9
1725409730000|2024-09-04 00:28:50|14273.48|14193.48|14271.31|14191.31|14273.48|14193.48|14271.31|14191.31|8
1725409740000|2024-09-04 00:29:00|14272.04|14192.04|14269.79|14189.79|14272.41|14192.41|14269.79|14189.79|9
1725409750000|2024-09-04 00:29:10|14269.62|14189.62|14265.59|14185.59|14269.62|14189.62|14265.44|14185.44|10
1725409760000|2024-09-04 00:29:20|14265.43|14185.43|14268.78|14188.78|14268.78|14188.78|14265.22|14185.22|10
1725409770000|2024-09-04 00:29:30|14268.93|14188.93|14268.86|14188.86|14269.03|14189.03|14268.86|14188.86|8
1725409780000|2024-09-04 00:29:40|14268.83|14188.83|14268.68|14188.68|14269.24|14189.24|14268.66|14188.66|9
1725409790000|2024-09-04 00:29:50|14268.86|14188.86|14268.68|14188.68|14268.89|14188.89|14268.64|14188.64|10
1725409800000|2024-09-04 00:30:00|14268.48|14188.48|14268.24|14188.24|14269.55|14189.55|14268.12|14188.12|9
1725409810000|2024-09-04 00:30:10|14268.18|14188.18|14266.95|14186.95|14268.18|14188.18|14266.77|14186.77|9
1725409820000|2024-09-04 00:30:20|14266.97|14186.97|14266.93|14186.93|14267.4|14187.4|14266.72|14186.72|10
1725409830000|2024-09-04 00:30:30|14266.86|14186.86|14266.14|14186.14|14266.86|14186.86|14266.14|14186.14|10
1725409840000|2024-09-04 00:30:40|14266.16|14186.16|14270.14|14190.14|14270.14|14190.14|14266.16|14186.16|10
1725409850000|2024-09-04 00:30:50|14270.24|14190.24|14270.48|14190.48|14270.69|14190.69|14270|14190|10
1725409860000|2024-09-04 00:31:00|14270.44|14190.44|14272.17|14192.17|14272.17|14192.17|14270.14|14190.14|7
1725409870000|2024-09-04 00:31:10|14272.8|14192.8|14272.81|14192.81|14272.81|14192.81|14272.1|14192.1|10
1725409880000|2024-09-04 00:31:20|14272.94|14192.94|14274.08|14194.08|14274.4|14194.4|14272.76|14192.76|10
1725409890000|2024-09-04 00:31:30|14274.89|14194.89|14277.73|14197.73|14277.73|14197.73|14274.89|14194.89|9
1725409900000|2024-09-04 00:31:40|14277.81|14197.81|14280.81|14200.81|14280.81|14200.81|14277.54|14197.54|9
1725409910000|2024-09-04 00:31:50|14280.65|14200.65|14281.45|14201.45|14281.45|14201.45|14280.63|14200.63|7
1725409920000|2024-09-04 00:32:00|14281.27|14201.27|14282.07|14202.07|14282.42|14202.42|14281.27|14201.27|10
1725409930000|2024-09-04 00:32:10|14282.88|14202.88|14282.86|14202.86|14282.88|14202.88|14282.26|14202.26|9
1725409940000|2024-09-04 00:32:20|14282.97|14202.97|14283.54|14203.54|14283.54|14203.54|14282.77|14202.77|10
1725409950000|2024-09-04 00:32:30|14283.56|14203.56|14285.85|14205.85|14285.91|14205.91|14283.56|14203.56|10
1725409960000|2024-09-04 00:32:40|14285.55|14205.55|14283.76|14203.76|14285.85|14205.85|14283.76|14203.76|10
1725409970000|2024-09-04 00:32:50|14283.73|14203.73|14284.22|14204.22|14284.22|14204.22|14283.71|14203.71|10
1725409980000|2024-09-04 00:33:00|14284.42|14204.42|14287.43|14207.43|14287.74|14207.74|14284.42|14204.42|10
1725409990000|2024-09-04 00:33:10|14287.69|14207.69|14289.11|14209.11|14289.84|14209.84|14287.69|14207.69|10
1725410000000|2024-09-04 00:33:20|14289.92|14209.92|14290.94|14210.94|14291.14|14211.14|14289.92|14209.92|9
1725410010000|2024-09-04 00:33:30|14290.93|14210.93|14290.77|14210.77|14291.08|14211.08|14290.76|14210.76|7
1725410020000|2024-09-04 00:33:40|14290.43|14210.43|14289.71|14209.71|14290.43|14210.43|14289.31|14209.31|9
1725410030000|2024-09-04 00:33:50|14289.78|14209.78|14289.13|14209.13|14289.78|14209.78|14288.98|14208.98|10
1725410040000|2024-09-04 00:34:00|14289.31|14209.31|14288.25|14208.25|14289.31|14209.31|14288.25|14208.25|9
1725410050000|2024-09-04 00:34:10|14288.04|14208.04|14287.2|14207.2|14288.04|14208.04|14287.2|14207.2|10
1725410060000|2024-09-04 00:34:20|14287.16|14207.16|14286.46|14206.46|14287.55|14207.55|14286.46|14206.46|9
1725410070000|2024-09-04 00:34:30|14286.32|14206.32|14283.86|14203.86|14286.35|14206.35|14283.16|14203.16|10
1725410080000|2024-09-04 00:34:40|14284.28|14204.28|14284.2|14204.2|14284.65|14204.65|14284.2|14204.2|9
1725410090000|2024-09-04 00:34:50|14284.21|14204.21|14286.19|14206.19|14286.19|14206.19|14284.21|14204.21|10
1725410100000|2024-09-04 00:35:00|14286.38|14206.38|14288.55|14208.55|14288.55|14208.55|14286.38|14206.38|9
1725410110000|2024-09-04 00:35:10|14288.69|14208.69|14289.91|14209.91|14289.91|14209.91|14288.5|14208.5|10
1725410120000|2024-09-04 00:35:20|14290.08|14210.08|14288.96|14208.96|14290.13|14210.13|14288.95|14208.95|9
1725410130000|2024-09-04 00:35:30|14289.25|14209.25|14288.33|14208.33|14289.66|14209.66|14288.33|14208.33|10
1725410140000|2024-09-04 00:35:40|14288.21|14208.21|14288.32|14208.32|14288.32|14208.32|14287.75|14207.75|10
1725410150000|2024-09-04 00:35:50|14288.58|14208.58|14287.75|14207.75|14288.58|14208.58|14287.46|14207.46|10
1725410160000|2024-09-04 00:36:00|14287.35|14207.35|14286.05|14206.05|14287.44|14207.44|14286.05|14206.05|10
1725410170000|2024-09-04 00:36:10|14286.01|14206.01|14285.29|14205.29|14286.78|14206.78|14285.18|14205.18|9
1725410180000|2024-09-04 00:36:20|14285.36|14205.36|14284.01|14204.01|14285.36|14205.36|14283.85|14203.85|9
1725410190000|2024-09-04 00:36:30|14283.95|14203.95|14284.59|14204.59|14284.71|14204.71|14283.18|14203.18|10
1725410200000|2024-09-04 00:36:40|14284.58|14204.58|14285.09|14205.09|14285.09|14205.09|14284.57|14204.57|10
1725410210000|2024-09-04 00:36:50|14284.77|14204.77|14285.43|14205.43|14285.43|14205.43|14284.48|14204.48|10
1725410220000|2024-09-04 00:37:00|14285.75|14205.75|14286.13|14206.13|14286.93|14206.93|14285.75|14205.75|10
1725410230000|2024-09-04 00:37:10|14286.1|14206.1|14286.05|14206.05|14286.27|14206.27|14285.84|14205.84|8
1725410240000|2024-09-04 00:37:20|14286.04|14206.04|14284.73|14204.73|14286.05|14206.05|14284.73|14204.73|10
1725410250000|2024-09-04 00:37:30|14282.92|14202.92|14276.89|14196.89|14282.92|14202.92|14276.8|14196.8|9
1725410260000|2024-09-04 00:37:40|14276.87|14196.87|14275.85|14195.85|14277.24|14197.24|14275.73|14195.73|10
1725410270000|2024-09-04 00:37:50|14276.02|14196.02|14273.76|14193.76|14276.07|14196.07|14273.76|14193.76|10
1725410280000|2024-09-04 00:38:00|14273.52|14193.52|14270.4|14190.4|14273.62|14193.62|14270.4|14190.4|10
1725410290000|2024-09-04 00:38:10|14270.19|14190.19|14261.1|14181.1|14270.19|14190.19|14261.1|14181.1|10
1725410300000|2024-09-04 00:38:20|14261.21|14181.21|14258.02|14178.02|14261.21|14181.21|14258.02|14178.02|10
1725410310000|2024-09-04 00:38:30|14258.25|14178.25|14259.83|14179.83|14259.83|14179.83|14258.18|14178.18|10
1725410320000|2024-09-04 00:38:40|14259.91|14179.91|14260.57|14180.57|14260.57|14180.57|14259.07|14179.07|10
1725410330000|2024-09-04 00:38:50|14260.47|14180.47|14260.42|14180.42|14260.82|14180.82|14260.42|14180.42|10
1725410340000|2024-09-04 00:39:00|14260.21|14180.21|14256.12|14176.12|14260.39|14180.39|14256.12|14176.12|10
1725410350000|2024-09-04 00:39:10|14256.21|14176.21|14259.15|14179.15|14259.15|14179.15|14256.21|14176.21|10
1725410360000|2024-09-04 00:39:20|14259.22|14179.22|14257.84|14177.84|14259.22|14179.22|14257.72|14177.72|10
1725410370000|2024-09-04 00:39:30|14257.93|14177.93|14257.74|14177.74|14258.06|14178.06|14257.67|14177.67|9
1725410380000|2024-09-04 00:39:40|14257.41|14177.41|14255.4|14175.4|14257.43|14177.43|14255.4|14175.4|10
1725410390000|2024-09-04 00:39:50|14255.6|14175.6|14255.57|14175.57|14255.88|14175.88|14255.46|14175.46|9
1725410400000|2024-09-04 00:40:00|14255.49|14175.49|14255.11|14175.11|14255.54|14175.54|14255.11|14175.11|7
1725410410000|2024-09-04 00:40:10|14254.88|14174.88|14256.11|14176.11|14256.11|14176.11|14254.88|14174.88|9
1725410420000|2024-09-04 00:40:20|14256.08|14176.08|14253.73|14173.73|14256.08|14176.08|14253.73|14173.73|10
1725410430000|2024-09-04 00:40:30|14253.67|14173.67|14253.76|14173.76|14254.03|14174.03|14253.24|14173.24|10
1725410440000|2024-09-04 00:40:40|14253.95|14173.95|14252.56|14172.56|14253.95|14173.95|14252.56|14172.56|10
1725410450000|2024-09-04 00:40:50|14252.47|14172.47|14250.29|14170.29|14252.47|14172.47|14250.29|14170.29|10
1725410460000|2024-09-04 00:41:00|14249.5|14169.5|14248.39|14168.39|14249.5|14169.5|14248.39|14168.39|9
1725410470000|2024-09-04 00:41:10|14248.36|14168.36|14242.95|14162.95|14248.36|14168.36|14242.95|14162.95|10
1725410480000|2024-09-04 00:41:20|14242.56|14162.56|14241.42|14161.42|14242.56|14162.56|14241.11|14161.11|9
1725410490000|2024-09-04 00:41:30|14241.47|14161.47|14241.93|14161.93|14241.96|14161.96|14241.47|14161.47|10
1725410500000|2024-09-04 00:41:40|14241.87|14161.87|14242.89|14162.89|14242.89|14162.89|14241.87|14161.87|10
1725410510000|2024-09-04 00:41:50|14242.91|14162.91|14242.33|14162.33|14243.07|14163.07|14242.25|14162.25|9
1725410520000|2024-09-04 00:42:00|14242.02|14162.02|14240.93|14160.93|14242.02|14162.02|14240.93|14160.93|9
1725410530000|2024-09-04 00:42:10|14241.22|14161.22|14240.82|14160.82|14241.75|14161.75|14240.82|14160.82|9
1725410540000|2024-09-04 00:42:20|14240.48|14160.48|14239.72|14159.72|14240.97|14160.97|14239.68|14159.68|10
1725410550000|2024-09-04 00:42:30|14239.92|14159.92|14239.26|14159.26|14239.92|14159.92|14239.26|14159.26|8
1725410560000|2024-09-04 00:42:40|14238.84|14158.84|14232.92|14152.92|14238.84|14158.84|14232.92|14152.92|9
1725410570000|2024-09-04 00:42:50|14232.66|14152.66|14234.16|14154.16|14234.16|14154.16|14232.66|14152.66|8
1725410580000|2024-09-04 00:43:00|14234.14|14154.14|14232.72|14152.72|14234.14|14154.14|14232.72|14152.72|10
1725410590000|2024-09-04 00:43:10|14232.55|14152.55|14230.95|14150.95|14232.55|14152.55|14230.83|14150.83|10
1725410600000|2024-09-04 00:43:20|14230.32|14150.32|14228.97|14148.97|14230.32|14150.32|14228.97|14148.97|10
1725410610000|2024-09-04 00:43:30|14228.93|14148.93|14228.32|14148.32|14228.96|14148.96|14227.9|14147.9|10
1725410620000|2024-09-04 00:43:40|14228.11|14148.11|14228.28|14148.28|14228.49|14148.49|14227.91|14147.91|10
1725410630000|2024-09-04 00:43:50|14228.41|14148.41|14230.31|14150.31|14230.31|14150.31|14228.41|14148.41|10
1725410640000|2024-09-04 00:44:00|14230.59|14150.59|14230|14150|14230.84|14150.84|14230|14150|9
1725410650000|2024-09-04 00:44:10|14230.15|14150.15|14229.37|14149.37|14230.33|14150.33|14229.16|14149.16|9
1725410660000|2024-09-04 00:44:20|14229.74|14149.74|14231.1|14151.1|14231.1|14151.1|14228.5|14148.5|10
1725410670000|2024-09-04 00:44:30|14230.94|14150.94|14233.35|14153.35|14233.95|14153.95|14230.94|14150.94|10
1725410680000|2024-09-04 00:44:40|14234.1|14154.1|14232.75|14152.75|14234.23|14154.23|14232.75|14152.75|10
1725410690000|2024-09-04 00:44:50|14232.68|14152.68|14233.84|14153.84|14233.84|14153.84|14232.06|14152.06|10
1725410700000|2024-09-04 00:45:00|14233.97|14153.97|14233.32|14153.32|14235.09|14155.09|14232.76|14152.76|10
1725410710000|2024-09-04 00:45:10|14233.14|14153.14|14231.73|14151.73|14233.14|14153.14|14231.73|14151.73|10
1725410720000|2024-09-04 00:45:20|14232.02|14152.02|14233.76|14153.76|14233.76|14153.76|14232.02|14152.02|8
1725410730000|2024-09-04 00:45:30|14233.67|14153.67|14235.82|14155.82|14235.93|14155.93|14233.67|14153.67|10
1725410740000|2024-09-04 00:45:40|14236.38|14156.38|14238.68|14158.68|14238.68|14158.68|14236.16|14156.16|10
1725410750000|2024-09-04 00:45:50|14238.55|14158.55|14239.63|14159.63|14240.07|14160.07|14238.55|14158.55|10
1725410760000|2024-09-04 00:46:00|14239.59|14159.59|14240.13|14160.13|14241.35|14161.35|14239.59|14159.59|10
1725410770000|2024-09-04 00:46:10|14240.88|14160.88|14245.12|14165.12|14245.12|14165.12|14240.69|14160.69|10
1725410780000|2024-09-04 00:46:20|14245.48|14165.48|14249.75|14169.75|14249.75|14169.75|14245.48|14165.48|10
1725410790000|2024-09-04 00:46:30|14250|14170|14252.23|14172.23|14252.23|14172.23|14250|14170|10
1725410800000|2024-09-04 00:46:40|14251.87|14171.87|14250.48|14170.48|14252.05|14172.05|14250.2|14170.2|10
1725410810000|2024-09-04 00:46:50|14250.53|14170.53|14250.63|14170.63|14250.68|14170.68|14250.36|14170.36|8
1725410820000|2024-09-04 00:47:00|14250.46|14170.46|14251.52|14171.52|14251.52|14171.52|14250.46|14170.46|8
1725410830000|2024-09-04 00:47:10|14251.55|14171.55|14254.53|14174.53|14254.53|14174.53|14251.55|14171.55|9
1725410840000|2024-09-04 00:47:20|14254.47|14174.47|14254.34|14174.34|14255.12|14175.12|14254.33|14174.33|9
1725410850000|2024-09-04 00:47:30|14254.37|14174.37|14254.59|14174.59|14254.87|14174.87|14254.02|14174.02|10
1725410860000|2024-09-04 00:47:40|14254.72|14174.72|14255.64|14175.64|14255.64|14175.64|14254.7|14174.7|7
1725410870000|2024-09-04 00:47:50|14256|14176|14257.07|14177.07|14257.37|14177.37|14256|14176|10
1725410880000|2024-09-04 00:48:00|14256.86|14176.86|14256.07|14176.07|14256.86|14176.86|14255.92|14175.92|10
1725410890000|2024-09-04 00:48:10|14256.37|14176.37|14255.71|14175.71|14256.37|14176.37|14255.63|14175.63|10
1725410900000|2024-09-04 00:48:20|14256.02|14176.02|14257.26|14177.26|14257.26|14177.26|14256.02|14176.02|10
1725410910000|2024-09-04 00:48:30|14257.39|14177.39|14262.79|14182.79|14262.79|14182.79|14257.39|14177.39|8
1725410920000|2024-09-04 00:48:40|14262.6|14182.6|14262.26|14182.26|14262.75|14182.75|14261.9|14181.9|9
1725410930000|2024-09-04 00:48:50|14262.02|14182.02|14261.64|14181.64|14262.02|14182.02|14261.56|14181.56|8
1725410940000|2024-09-04 00:49:00|14261.6|14181.6|14261.56|14181.56|14261.68|14181.68|14261.13|14181.13|9
1725410950000|2024-09-04 00:49:10|14261.7|14181.7|14262.63|14182.63|14262.8|14182.8|14261.63|14181.63|10
1725410960000|2024-09-04 00:49:20|14262.26|14182.26|14260.91|14180.91|14262.26|14182.26|14260.91|14180.91|9
1725410970000|2024-09-04 00:49:30|14261.11|14181.11|14260.46|14180.46|14261.11|14181.11|14260.01|14180.01|9
1725410980000|2024-09-04 00:49:40|14260.69|14180.69|14260.02|14180.02|14260.69|14180.69|14259.94|14179.94|7
1725410990000|2024-09-04 00:49:50|14260.13|14180.13|14260.58|14180.58|14260.8|14180.8|14260.13|14180.13|10
1725411000000|2024-09-04 00:50:00|14260.84|14180.84|14263.26|14183.26|14263.28|14183.28|14260.83|14180.83|9
1725411010000|2024-09-04 00:50:10|14263.42|14183.42|14265.34|14185.34|14265.39|14185.39|14263.42|14183.42|10
1725411020000|2024-09-04 00:50:20|14265.03|14185.03|14266.13|14186.13|14266.38|14186.38|14264.93|14184.93|10
1725411030000|2024-09-04 00:50:30|14266.19|14186.19|14264.53|14184.53|14266.23|14186.23|14264.53|14184.53|9
1725411040000|2024-09-04 00:50:40|14264.51|14184.51|14260.72|14180.72|14264.51|14184.51|14260.44|14180.44|9
1725411050000|2024-09-04 00:50:50|14260.62|14180.62|14260.26|14180.26|14260.79|14180.79|14260.21|14180.21|10
1725411060000|2024-09-04 00:51:00|14260.12|14180.12|14260.27|14180.27|14260.28|14180.28|14260.07|14180.07|8
1725411070000|2024-09-04 00:51:10|14260.38|14180.38|14260.81|14180.81|14260.86|14180.86|14259.98|14179.98|10
1725411080000|2024-09-04 00:51:20|14260.85|14180.85|14259.38|14179.38|14261.74|14181.74|14259.38|14179.38|9
1725411090000|2024-09-04 00:51:30|14258.88|14178.88|14259.78|14179.78|14259.78|14179.78|14258.41|14178.41|10
1725411100000|2024-09-04 00:51:40|14259.99|14179.99|14258.84|14178.84|14260.12|14180.12|14258.84|14178.84|7
1725411110000|2024-09-04 00:51:50|14258.51|14178.51|14257.65|14177.65|14258.51|14178.51|14257.62|14177.62|9
1725411120000|2024-09-04 00:52:00|14257.28|14177.28|14255.37|14175.37|14257.86|14177.86|14255.37|14175.37|10
1725411130000|2024-09-04 00:52:10|14254.78|14174.78|14252.9|14172.9|14254.78|14174.78|14252.86|14172.86|10
1725411140000|2024-09-04 00:52:20|14252.2|14172.2|14248.79|14168.79|14252.2|14172.2|14248.79|14168.79|10
1725411150000|2024-09-04 00:52:30|14248.78|14168.78|14246.55|14166.55|14249.06|14169.06|14246.55|14166.55|10
1725411160000|2024-09-04 00:52:40|14246.8|14166.8|14245.74|14165.74|14246.81|14166.81|14245.65|14165.65|10
1725411170000|2024-09-04 00:52:50|14244.91|14164.91|14240.29|14160.29|14244.91|14164.91|14240.29|14160.29|10
1725411180000|2024-09-04 00:53:00|14239.96|14159.96|14234.29|14154.29|14239.96|14159.96|14234.29|14154.29|9
1725411190000|2024-09-04 00:53:10|14234.51|14154.51|14228.89|14148.89|14235.22|14155.22|14228.85|14148.85|10
1725411200000|2024-09-04 00:53:20|14229.19|14149.19|14225.94|14145.94|14229.73|14149.73|14225.85|14145.85|10
1725411210000|2024-09-04 00:53:30|14226.08|14146.08|14221.69|14141.69|14226.1|14146.1|14221.69|14141.69|8
1725411220000|2024-09-04 00:53:40|14221.61|14141.61|14219.66|14139.66|14221.61|14141.61|14219.66|14139.66|10
1725411230000|2024-09-04 00:53:50|14219.5|14139.5|14218.93|14138.93|14219.5|14139.5|14218.93|14138.93|10
1725411240000|2024-09-04 00:54:00|14219.15|14139.15|14218.67|14138.67|14219.94|14139.94|14218.67|14138.67|10
1725411250000|2024-09-04 00:54:10|14218.36|14138.36|14216.99|14136.99|14218.56|14138.56|14216.99|14136.99|9
1725411260000|2024-09-04 00:54:20|14216.95|14136.95|14215.14|14135.14|14216.95|14136.95|14215.14|14135.14|10
1725411270000|2024-09-04 00:54:30|14215.5|14135.5|14214.22|14134.22|14216.28|14136.28|14214.22|14134.22|10
1725411280000|2024-09-04 00:54:40|14213.57|14133.57|14210.82|14130.82|14213.57|14133.57|14210.82|14130.82|10
1725411290000|2024-09-04 00:54:50|14210.6|14130.6|14210.51|14130.51|14211.17|14131.17|14209.4|14129.4|10
1725411300000|2024-09-04 00:55:00|14210.35|14130.35|14204.76|14124.76|14210.35|14130.35|14204.76|14124.76|10
1725411310000|2024-09-04 00:55:10|14204.25|14124.25|14200.34|14120.34|14204.25|14124.25|14200.34|14120.34|10
1725411320000|2024-09-04 00:55:20|14198.28|14118.28|14186.03|14106.03|14198.28|14118.28|14186.03|14106.03|10
1725411330000|2024-09-04 00:55:30|14183.67|14103.67|14177.44|14097.44|14183.67|14103.67|14177.44|14097.44|10
1725411340000|2024-09-04 00:55:40|14175.66|14095.66|14151.46|14071.46|14175.66|14095.66|14151.46|14071.46|10
1725411350000|2024-09-04 00:55:50|14149.88|14069.88|14140.4|14060.4|14149.88|14069.88|14139.87|14059.87|10
1725411360000|2024-09-04 00:56:00|14142.03|14062.03|14130.48|14050.48|14142.03|14062.03|14130.48|14050.48|10
1725411370000|2024-09-04 00:56:10|14131.02|14051.02|14140.64|14060.64|14140.64|14060.64|14130.01|14050.01|10
1725411380000|2024-09-04 00:56:20|14141.35|14061.35|14143.07|14063.07|14143.93|14063.93|14141.35|14061.35|8
1725411390000|2024-09-04 00:56:30|14143.31|14063.31|14143.73|14063.73|14145.79|14065.79|14143.31|14063.31|10
1725411400000|2024-09-04 00:56:40|14144.24|14064.24|14143.81|14063.81|14145.43|14065.43|14143.81|14063.81|10
1725411410000|2024-09-04 00:56:50|14144.23|14064.23|14138.42|14058.42|14144.32|14064.32|14138.42|14058.42|10
1725411420000|2024-09-04 00:57:00|14138.12|14058.12|14134.88|14054.88|14138.12|14058.12|14134.26|14054.26|10
1725411430000|2024-09-04 00:57:10|14135.75|14055.75|14136.85|14056.85|14137.52|14057.52|14135.75|14055.75|10
1725411440000|2024-09-04 00:57:20|14136.62|14056.62|14134.55|14054.55|14136.62|14056.62|14134.09|14054.09|10
1725411450000|2024-09-04 00:57:30|14134.18|14054.18|14133.62|14053.62|14134.21|14054.21|14133.52|14053.52|9
1725411460000|2024-09-04 00:57:40|14133.87|14053.87|14131.13|14051.13|14133.87|14053.87|14131.13|14051.13|10
1725411470000|2024-09-04 00:57:50|14131.32|14051.32|14128.91|14048.91|14131.32|14051.32|14128.91|14048.91|10
1725411480000|2024-09-04 00:58:00|14128.57|14048.57|14125.8|14045.8|14128.57|14048.57|14125.72|14045.72|10
1725411490000|2024-09-04 00:58:10|14126.17|14046.17|14129.51|14049.51|14129.51|14049.51|14126.16|14046.16|10
1725411500000|2024-09-04 00:58:20|14129.56|14049.56|14126|14046|14129.56|14049.56|14125.72|14045.72|10
1725411510000|2024-09-04 00:58:30|14125.32|14045.32|14124.07|14044.07|14125.54|14045.54|14124.07|14044.07|9
1725411520000|2024-09-04 00:58:40|14124.01|14044.01|14124.02|14044.02|14124.76|14044.76|14123.48|14043.48|9
1725411530000|2024-09-04 00:58:50|14123.81|14043.81|14121.08|14041.08|14124.04|14044.04|14121.08|14041.08|10
1725411540000|2024-09-04 00:59:00|14121.15|14041.15|14119.63|14039.63|14121.42|14041.42|14119.48|14039.48|9
1725411550000|2024-09-04 00:59:10|14119.42|14039.42|14117.7|14037.7|14119.42|14039.42|14117.62|14037.62|8
1725411560000|2024-09-04 00:59:20|14116.52|14036.52|14113.56|14033.56|14116.52|14036.52|14113.56|14033.56|9
1725411570000|2024-09-04 00:59:30|14111.49|14031.49|14101.04|14021.04|14111.49|14031.49|14101.01|14021.01|10
1725411580000|2024-09-04 00:59:40|14100.49|14020.49|14083.18|14003.18|14100.72|14020.72|14083.18|14003.18|10
1725411590000|2024-09-04 00:59:50|14084.48|14004.48|14070.82|13990.82|14084.48|14004.48|14070.82|13990.82|10
1725411600000|2024-09-04 01:00:00|14071.03|13991.03|14063.82|13983.82|14071.03|13991.03|14063.82|13983.82|10
1725411610000|2024-09-04 01:00:10|14063.15|13983.15|14044.84|13964.84|14063.15|13983.15|14044.84|13964.84|10
1725411620000|2024-09-04 01:00:20|14045.04|13965.04|14040.27|13960.27|14045.04|13965.04|14035.54|13955.54|10
1725411630000|2024-09-04 01:00:30|14037.74|13957.74|14032.5|13952.5|14038.07|13958.07|14032.5|13952.5|10
1725411640000|2024-09-04 01:00:40|14027.87|13947.87|14004.51|13924.51|14027.87|13947.87|14004.51|13924.51|10
1725411650000|2024-09-04 01:00:50|14007.75|13927.75|13993.42|13913.42|14007.75|13927.75|13990.12|13910.12|10
1725411660000|2024-09-04 01:01:00|13993.28|13913.28|13992.59|13912.59|13993.28|13913.28|13990.85|13910.85|10
1725411670000|2024-09-04 01:01:10|13993.19|13913.19|13983.81|13903.81|13993.19|13913.19|13983.81|13903.81|10
1725411680000|2024-09-04 01:01:20|13981.54|13901.54|13960.83|13880.83|13981.54|13901.54|13959.11|13879.11|10
1725411690000|2024-09-04 01:01:30|13961.39|13881.39|13949.44|13869.44|13961.39|13881.39|13949.44|13869.44|10
1725411700000|2024-09-04 01:01:40|13949.99|13869.99|13929.7|13849.7|13949.99|13869.99|13929.7|13849.7|10
1725411710000|2024-09-04 01:01:50|13925.83|13845.83|13897.63|13817.63|13925.83|13845.83|13897.63|13817.63|10
1725411720000|2024-09-04 01:02:00|13887.82|13807.82|13902.77|13822.77|13905.17|13825.17|13887.73|13807.73|10
1725411730000|2024-09-04 01:02:10|13900.78|13820.78|13897.87|13817.87|13902.73|13822.73|13897.87|13817.87|10
1725411740000|2024-09-04 01:02:20|13894.05|13814.05|13886.37|13806.37|13894.05|13814.05|13886.37|13806.37|10
1725411750000|2024-09-04 01:02:30|13881.91|13801.91|13875.12|13795.12|13881.91|13801.91|13872.25|13792.25|10
1725411760000|2024-09-04 01:02:40|13874.78|13794.78|13859.41|13779.41|13874.78|13794.78|13859.41|13779.41|10
1725411770000|2024-09-04 01:02:50|13847.07|13767.07|13849.77|13769.77|13851.99|13771.99|13847.07|13767.07|10
1725411780000|2024-09-04 01:03:00|13843.78|13763.78|13838.62|13758.62|13843.78|13763.78|13838.62|13758.62|10
1725411790000|2024-09-04 01:03:10|13836.47|13756.47|13803.37|13723.37|13836.47|13756.47|13797.75|13717.75|10
1725411800000|2024-09-04 01:03:20|13807.26|13727.26|13816.96|13736.96|13817.92|13737.92|13804.3|13724.3|10
1725411810000|2024-09-04 01:03:30|13815.39|13735.39|13804.75|13724.75|13815.39|13735.39|13804.75|13724.75|10
1725411820000|2024-09-04 01:03:40|13800.12|13720.12|13771.48|13691.48|13800.12|13720.12|13768.47|13688.47|10
1725411830000|2024-09-04 01:03:50|13772.43|13692.43|13766.65|13686.65|13772.43|13692.43|13762.39|13682.39|10
1725411840000|2024-09-04 01:04:00|13767.08|13687.08|13764.1|13684.1|13768.25|13688.25|13762.2|13682.2|10
1725411850000|2024-09-04 01:04:10|13763.33|13683.33|13749.63|13669.63|13763.33|13683.33|13749.63|13669.63|10
1725411860000|2024-09-04 01:04:20|13747.85|13667.85|13726.26|13646.26|13747.85|13667.85|13726.26|13646.26|10
1725411870000|2024-09-04 01:04:30|13718.92|13638.92|13711.47|13631.47|13718.92|13638.92|13709.8|13629.8|10
1725411880000|2024-09-04 01:04:40|13711.42|13631.42|13683.79|13603.79|13711.42|13631.42|13681.22|13601.22|10
1725411890000|2024-09-04 01:04:50|13685.26|13605.26|13671.59|13591.59|13685.26|13605.26|13669.7|13589.7|10
1725411900000|2024-09-04 01:05:00|13669.78|13589.78|13663.63|13583.63|13669.78|13589.78|13662.59|13582.59|10
1725411910000|2024-09-04 01:05:10|13667.37|13587.37|13683.35|13603.35|13684.59|13604.59|13667.37|13587.37|10
1725411920000|2024-09-04 01:05:20|13678.89|13598.89|13682.45|13602.45|13685.25|13605.25|13677.98|13597.98|10
1725411930000|2024-09-04 01:05:30|13684.6|13604.6|13703.58|13623.58|13703.58|13623.58|13684.6|13604.6|10
1725411940000|2024-09-04 01:05:40|13706.56|13626.56|13721.86|13641.86|13721.86|13641.86|13706.56|13626.56|10
1725411950000|2024-09-04 01:05:50|13723.14|13643.14|13730.41|13650.41|13730.41|13650.41|13722.44|13642.44|10
1725411960000|2024-09-04 01:06:00|13731.56|13651.56|13742.13|13662.13|13742.13|13662.13|13731.56|13651.56|10
1725411970000|2024-09-04 01:06:10|13745.82|13665.82|13760.74|13680.74|13760.74|13680.74|13745.82|13665.82|10
1725411980000|2024-09-04 01:06:20|13762.47|13682.47|13767.99|13687.99|13769.14|13689.14|13762.47|13682.47|10
1725411990000|2024-09-04 01:06:30|13769.73|13689.73|13776.98|13696.98|13779.45|13699.45|13769.73|13689.73|10
1725412000000|2024-09-04 01:06:40|13777.5|13697.5|13788.56|13708.56|13788.56|13708.56|13775.97|13695.97|10
1725412010000|2024-09-04 01:06:50|13787.57|13707.57|13783.24|13703.24|13789.27|13709.27|13782.29|13702.29|10
1725412020000|2024-09-04 01:07:00|13782.15|13702.15|13768.9|13688.9|13782.25|13702.25|13768.9|13688.9|10
1725412030000|2024-09-04 01:07:10|13766.42|13686.42|13759.78|13679.78|13766.42|13686.42|13757.68|13677.68|10
1725412040000|2024-09-04 01:07:20|13758.23|13678.23|13749.93|13669.93|13759.68|13679.68|13749.69|13669.69|10
1725412050000|2024-09-04 01:07:30|13749.43|13669.43|13746.51|13666.51|13750.23|13670.23|13744.96|13664.96|10
1725412060000|2024-09-04 01:07:40|13746.86|13666.86|13756.78|13676.78|13756.99|13676.99|13746.86|13666.86|10
1725412070000|2024-09-04 01:07:50|13757.36|13677.36|13771.66|13691.66|13771.66|13691.66|13757.36|13677.36|10
1725412080000|2024-09-04 01:08:00|13772.63|13692.63|13783.81|13703.81|13784.78|13704.78|13772.63|13692.63|10
1725412090000|2024-09-04 01:08:10|13783.98|13703.98|13784.99|13704.99|13787.11|13707.11|13783.91|13703.91|10
1725412100000|2024-09-04 01:08:20|13785.24|13705.24|13781.33|13701.33|13785.24|13705.24|13780.08|13700.08|10
1725412110000|2024-09-04 01:08:30|13780.31|13700.31|13778.81|13698.81|13780.31|13700.31|13776.07|13696.07|10
1725412120000|2024-09-04 01:08:40|13779.34|13699.34|13784.17|13704.17|13784.17|13704.17|13779.34|13699.34|10
1725412130000|2024-09-04 01:08:50|13784.27|13704.27|13778.72|13698.72|13784.27|13704.27|13778.66|13698.66|10
1725412140000|2024-09-04 01:09:00|13779.33|13699.33|13779.24|13699.24|13780.81|13700.81|13778.27|13698.27|10
1725412150000|2024-09-04 01:09:10|13779.61|13699.61|13773.56|13693.56|13779.61|13699.61|13773.51|13693.51|10
1725412160000|2024-09-04 01:09:20|13773.59|13693.59|13776.28|13696.28|13776.28|13696.28|13771.62|13691.62|10
1725412170000|2024-09-04 01:09:30|13779.2|13699.2|13773.25|13693.25|13780.39|13700.39|13773.25|13693.25|10
1725412180000|2024-09-04 01:09:40|13772.54|13692.54|13767.86|13687.86|13772.54|13692.54|13767.28|13687.28|10
1725412190000|2024-09-04 01:09:50|13762.95|13682.95|13761.63|13681.63|13763.4|13683.4|13760.22|13680.22|10
1725412200000|2024-09-04 01:10:00|13761.95|13681.95|13756.48|13676.48|13761.97|13681.97|13756.48|13676.48|10
1725412210000|2024-09-04 01:10:10|13757.35|13677.35|13760.44|13680.44|13760.44|13680.44|13756.82|13676.82|10
1725412220000|2024-09-04 01:10:20|13761.48|13681.48|13761.19|13681.19|13762.8|13682.8|13759.77|13679.77|10
1725412230000|2024-09-04 01:10:30|13761.4|13681.4|13760.05|13680.05|13761.4|13681.4|13758.59|13678.59|10
1725412240000|2024-09-04 01:10:40|13759.89|13679.89|13763.59|13683.59|13763.59|13683.59|13759.89|13679.89|10
1725412250000|2024-09-04 01:10:50|13763.72|13683.72|13769.85|13689.85|13769.85|13689.85|13763.72|13683.72|10
1725412260000|2024-09-04 01:11:00|13769.32|13689.32|13766.27|13686.27|13769.32|13689.32|13765.99|13685.99|10
1725412270000|2024-09-04 01:11:10|13766.05|13686.05|13760.97|13680.97|13766.05|13686.05|13760.97|13680.97|10
1725412280000|2024-09-04 01:11:20|13761.25|13681.25|13761.32|13681.32|13762.34|13682.34|13760.01|13680.01|10
1725412290000|2024-09-04 01:11:30|13761.6|13681.6|13760.37|13680.37|13762.59|13682.59|13759.75|13679.75|10
1725412300000|2024-09-04 01:11:40|13760.78|13680.78|13754.26|13674.26|13760.78|13680.78|13753.88|13673.88|10
1725412310000|2024-09-04 01:11:50|13754.36|13674.36|13753.16|13673.16|13756.01|13676.01|13752.93|13672.93|10
1725412320000|2024-09-04 01:12:00|13752.08|13672.08|13745.38|13665.38|13752.08|13672.08|13745.38|13665.38|10
1725412330000|2024-09-04 01:12:10|13742.67|13662.67|13746.13|13666.13|13747.69|13667.69|13742.58|13662.58|10
1725412340000|2024-09-04 01:12:20|13745.71|13665.71|13749.59|13669.59|13749.59|13669.59|13745.64|13665.64|10
1725412350000|2024-09-04 01:12:30|13749.32|13669.32|13756.59|13676.59|13756.59|13676.59|13749.32|13669.32|10
1725412360000|2024-09-04 01:12:40|13760.91|13680.91|13766.78|13686.78|13766.78|13686.78|13760.91|13680.91|10
1725412370000|2024-09-04 01:12:50|13766.96|13686.96|13769.21|13689.21|13769.21|13689.21|13766.5|13686.5|10
1725412380000|2024-09-04 01:13:00|13771.22|13691.22|13785.37|13705.37|13785.37|13705.37|13771.22|13691.22|10
1725412390000|2024-09-04 01:13:10|13785.09|13705.09|13792.86|13712.86|13792.86|13712.86|13785.09|13705.09|9
1725412400000|2024-09-04 01:13:20|13793.61|13713.61|13795.85|13715.85|13795.85|13715.85|13793.41|13713.41|9
1725412410000|2024-09-04 01:13:30|13798.29|13718.29|13804.92|13724.92|13805.36|13725.36|13798.29|13718.29|10
1725412420000|2024-09-04 01:13:40|13806.12|13726.12|13814.96|13734.96|13814.96|13734.96|13806.12|13726.12|10
1725412430000|2024-09-04 01:13:50|13815.88|13735.88|13813.55|13733.55|13815.88|13735.88|13813.55|13733.55|10
1725412440000|2024-09-04 01:14:00|13811.1|13731.1|13809.64|13729.64|13811.1|13731.1|13809.3|13729.3|10
1725412450000|2024-09-04 01:14:10|13810.01|13730.01|13815.62|13735.62|13815.62|13735.62|13810.01|13730.01|10
1725412460000|2024-09-04 01:14:20|13815.73|13735.73|13816.96|13736.96|13817.39|13737.39|13815.2|13735.2|10
1725412470000|2024-09-04 01:14:30|13818.58|13738.58|13820.45|13740.45|13820.45|13740.45|13818.37|13738.37|10
1725412480000|2024-09-04 01:14:40|13820.04|13740.04|13821.81|13741.81|13823.14|13743.14|13820.04|13740.04|10
1725412490000|2024-09-04 01:14:50|13822.03|13742.03|13821.12|13741.12|13822.03|13742.03|13821.03|13741.03|10
1725412500000|2024-09-04 01:15:00|13820.88|13740.88|13814.8|13734.8|13820.88|13740.88|13814.8|13734.8|10
1725412510000|2024-09-04 01:15:10|13813.44|13733.44|13810.53|13730.53|13814.75|13734.75|13810.53|13730.53|10
1725412520000|2024-09-04 01:15:20|13810.22|13730.22|13803.08|13723.08|13810.22|13730.22|13803.08|13723.08|10
1725412530000|2024-09-04 01:15:30|13803.38|13723.38|13798.62|13718.62|13805.2|13725.2|13798.62|13718.62|10
1725412540000|2024-09-04 01:15:40|13798.89|13718.89|13801.12|13721.12|13801.12|13721.12|13797.95|13717.95|10
1725412550000|2024-09-04 01:15:50|13801.91|13721.91|13798.29|13718.29|13802.23|13722.23|13798.29|13718.29|10
1725412560000|2024-09-04 01:16:00|13797.31|13717.31|13790.83|13710.83|13797.31|13717.31|13790.83|13710.83|9
1725412570000|2024-09-04 01:16:10|13791.5|13711.5|13790.3|13710.3|13791.5|13711.5|13788.99|13708.99|10
1725412580000|2024-09-04 01:16:20|13790.17|13710.17|13786.81|13706.81|13791.38|13711.38|13786.81|13706.81|10
1725412590000|2024-09-04 01:16:30|13788.11|13708.11|13793.85|13713.85|13793.85|13713.85|13788.11|13708.11|10
1725412600000|2024-09-04 01:16:40|13794.25|13714.25|13800.35|13720.35|13800.35|13720.35|13794.25|13714.25|10
1725412610000|2024-09-04 01:16:50|13801.16|13721.16|13803.21|13723.21|13803.21|13723.21|13801.16|13721.16|10
1725412620000|2024-09-04 01:17:00|13804.42|13724.42|13819.62|13739.62|13819.62|13739.62|13804.42|13724.42|10
1725412630000|2024-09-04 01:17:10|13819.27|13739.27|13818.94|13738.94|13819.84|13739.84|13817.93|13737.93|10
1725412640000|2024-09-04 01:17:20|13818.7|13738.7|13816.62|13736.62|13819.04|13739.04|13816.26|13736.26|10
1725412650000|2024-09-04 01:17:30|13816.69|13736.69|13815.5|13735.5|13816.74|13736.74|13814.75|13734.75|10
1725412660000|2024-09-04 01:17:40|13814.85|13734.85|13813.04|13733.04|13814.85|13734.85|13812.4|13732.4|10
1725412670000|2024-09-04 01:17:50|13812.6|13732.6|13811.66|13731.66|13813.68|13733.68|13811.12|13731.12|10
1725412680000|2024-09-04 01:18:00|13811.54|13731.54|13811.51|13731.51|13811.54|13731.54|13809.84|13729.84|10
1725412690000|2024-09-04 01:18:10|13811.95|13731.95|13811.5|13731.5|13812.13|13732.13|13811.18|13731.18|10
1725412700000|2024-09-04 01:18:20|13811.16|13731.16|13810.68|13730.68|13811.16|13731.16|13809.71|13729.71|10
1725412710000|2024-09-04 01:18:30|13810.36|13730.36|13805.56|13725.56|13810.59|13730.59|13805.56|13725.56|10
1725412720000|2024-09-04 01:18:40|13804.58|13724.58|13799.07|13719.07|13804.58|13724.58|13799.07|13719.07|10
1725412730000|2024-09-04 01:18:50|13799.56|13719.56|13803.16|13723.16|13803.16|13723.16|13799.56|13719.56|10
1725412740000|2024-09-04 01:19:00|13803.71|13723.71|13804.96|13724.96|13804.96|13724.96|13803.28|13723.28|10
1725412750000|2024-09-04 01:19:10|13804.92|13724.92|13803.62|13723.62|13805.21|13725.21|13803.17|13723.17|10
1725412760000|2024-09-04 01:19:20|13802.84|13722.84|13803.49|13723.49|13804.37|13724.37|13799.8|13719.8|10
1725412770000|2024-09-04 01:19:30|13803.7|13723.7|13807.66|13727.66|13808.53|13728.53|13803.7|13723.7|10
1725412780000|2024-09-04 01:19:40|13807.84|13727.84|13803.28|13723.28|13807.84|13727.84|13799.65|13719.65|10
1725412790000|2024-09-04 01:19:50|13803.57|13723.57|13799.34|13719.34|13803.57|13723.57|13799.34|13719.34|10
1725412800000|2024-09-04 01:20:00|13799.52|13719.52|13802.64|13722.64|13802.64|13722.64|13798.84|13718.84|10
1725412810000|2024-09-04 01:20:10|13804.09|13724.09|13808.08|13728.08|13808.08|13728.08|13804.09|13724.09|10
1725412820000|2024-09-04 01:20:20|13808|13728|13812.85|13732.85|13812.85|13732.85|13806.8|13726.8|10
1725412830000|2024-09-04 01:20:30|13813.03|13733.03|13806.5|13726.5|13813.28|13733.28|13806.23|13726.23|10
1725412840000|2024-09-04 01:20:40|13806.37|13726.37|13803.79|13723.79|13806.37|13726.37|13802.8|13722.8|10
1725412850000|2024-09-04 01:20:50|13803.62|13723.62|13815.54|13735.54|13815.54|13735.54|13803.62|13723.62|9
1725412860000|2024-09-04 01:21:00|13815.7|13735.7|13816.93|13736.93|13817.06|13737.06|13815.7|13735.7|9
1725412870000|2024-09-04 01:21:10|13817.75|13737.75|13826.28|13746.28|13826.28|13746.28|13817.75|13737.75|10
1725412880000|2024-09-04 01:21:20|13827.27|13747.27|13836.39|13756.39|13836.65|13756.65|13827.27|13747.27|10
1725412890000|2024-09-04 01:21:30|13836.27|13756.27|13836.04|13756.04|13838.06|13758.06|13834.92|13754.92|10
1725412900000|2024-09-04 01:21:40|13836.27|13756.27|13838.65|13758.65|13839.41|13759.41|13836.27|13756.27|10
1725412910000|2024-09-04 01:21:50|13838.48|13758.48|13842.92|13762.92|13842.92|13762.92|13838.48|13758.48|10
1725412920000|2024-09-04 01:22:00|13843.46|13763.46|13846.66|13766.66|13846.69|13766.69|13842.7|13762.7|10
1725412930000|2024-09-04 01:22:10|13847.04|13767.04|13853.81|13773.81|13853.81|13773.81|13847.04|13767.04|10
1725412940000|2024-09-04 01:22:20|13854.39|13774.39|13852.41|13772.41|13855|13775|13852.41|13772.41|9
1725412950000|2024-09-04 01:22:30|13851.5|13771.5|13835.89|13755.89|13851.5|13771.5|13835.89|13755.89|10
1725412960000|2024-09-04 01:22:40|13836.35|13756.35|13843.65|13763.65|13843.65|13763.65|13836.35|13756.35|10
1725412970000|2024-09-04 01:22:50|13843.59|13763.59|13844.34|13764.34|13845.44|13765.44|13843.59|13763.59|9
1725412980000|2024-09-04 01:23:00|13844.11|13764.11|13843.26|13763.26|13844.33|13764.33|13842.84|13762.84|10
1725412990000|2024-09-04 01:23:10|13843.05|13763.05|13840.29|13760.29|13843.05|13763.05|13840.29|13760.29|10
1725413000000|2024-09-04 01:23:20|13840.7|13760.7|13843.33|13763.33|13843.64|13763.64|13840.4|13760.4|9
1725413010000|2024-09-04 01:23:30|13843.28|13763.28|13848.58|13768.58|13849.04|13769.04|13843.27|13763.27|10
1725413020000|2024-09-04 01:23:40|13848.7|13768.7|13848.96|13768.96|13849.18|13769.18|13848.46|13768.46|10
1725413030000|2024-09-04 01:23:50|13849.13|13769.13|13845.84|13765.84|13849.19|13769.19|13845.52|13765.52|10
1725413040000|2024-09-04 01:24:00|13844.25|13764.25|13843.64|13763.64|13844.25|13764.25|13843.4|13763.4|10
1725413050000|2024-09-04 01:24:10|13843.26|13763.26|13845.14|13765.14|13845.14|13765.14|13843.26|13763.26|10
1725413060000|2024-09-04 01:24:20|13845.05|13765.05|13852.16|13772.16|13852.16|13772.16|13845.05|13765.05|10
1725413070000|2024-09-04 01:24:30|13852.37|13772.37|13846.44|13766.44|13852.75|13772.75|13845.66|13765.66|10
1725413080000|2024-09-04 01:24:40|13846.52|13766.52|13846.76|13766.76|13846.76|13766.76|13844.77|13764.77|10
1725413090000|2024-09-04 01:24:50|13846.72|13766.72|13849.44|13769.44|13849.44|13769.44|13846.72|13766.72|10
1725413100000|2024-09-04 01:25:00|13849.38|13769.38|13852.98|13772.98|13853.39|13773.39|13848.95|13768.95|10
1725413110000|2024-09-04 01:25:10|13853.2|13773.2|13852.52|13772.52|13853.2|13773.2|13852.27|13772.27|10
1725413120000|2024-09-04 01:25:20|13852.4|13772.4|13853.34|13773.34|13853.73|13773.73|13852.4|13772.4|8
1725413130000|2024-09-04 01:25:30|13855.95|13775.95|13862.38|13782.38|13862.38|13782.38|13855.95|13775.95|10
1725413140000|2024-09-04 01:25:40|13862.63|13782.63|13869.29|13789.29|13869.29|13789.29|13862.63|13782.63|10
1725413150000|2024-09-04 01:25:50|13869.7|13789.7|13865.75|13785.75|13869.7|13789.7|13865.15|13785.15|10
1725413160000|2024-09-04 01:26:00|13865.37|13785.37|13864.69|13784.69|13866.08|13786.08|13864.69|13784.69|9
1725413170000|2024-09-04 01:26:10|13865.01|13785.01|13870.11|13790.11|13870.16|13790.16|13865.01|13785.01|10
1725413180000|2024-09-04 01:26:20|13870.33|13790.33|13875.94|13795.94|13875.94|13795.94|13870.33|13790.33|9
1725413190000|2024-09-04 01:26:30|13875.52|13795.52|13877.07|13797.07|13877.37|13797.37|13875.11|13795.11|10
1725413200000|2024-09-04 01:26:40|13877.98|13797.98|13878.73|13798.73|13879.36|13799.36|13877.98|13797.98|10
1725413210000|2024-09-04 01:26:50|13879.47|13799.47|13881.96|13801.96|13881.96|13801.96|13879.47|13799.47|10
1725413220000|2024-09-04 01:27:00|13881.63|13801.63|13883.28|13803.28|13883.96|13803.96|13881.63|13801.63|10
1725413230000|2024-09-04 01:27:10|13883.16|13803.16|13884.23|13804.23|13884.26|13804.26|13882.89|13802.89|10
1725413240000|2024-09-04 01:27:20|13884.08|13804.08|13884.83|13804.83|13885.38|13805.38|13884.08|13804.08|10
1725413250000|2024-09-04 01:27:30|13885.2|13805.2|13884.71|13804.71|13887.12|13807.12|13881.29|13801.29|10
1725413260000|2024-09-04 01:27:40|13884.4|13804.4|13882.06|13802.06|13884.4|13804.4|13882.06|13802.06|10
1725413270000|2024-09-04 01:27:50|13882.01|13802.01|13882.3|13802.3|13882.56|13802.56|13881.69|13801.69|10
1725413280000|2024-09-04 01:28:00|13882.48|13802.48|13885.8|13805.8|13886.19|13806.19|13882.05|13802.05|10
1725413290000|2024-09-04 01:28:10|13885.05|13805.05|13882.69|13802.69|13885.31|13805.31|13882.66|13802.66|10
1725413300000|2024-09-04 01:28:20|13882.48|13802.48|13881.13|13801.13|13882.72|13802.72|13881.08|13801.08|10
1725413310000|2024-09-04 01:28:30|13881.07|13801.07|13879.74|13799.74|13881.07|13801.07|13879.74|13799.74|9
1725413320000|2024-09-04 01:28:40|13879.86|13799.86|13877.98|13797.98|13879.86|13799.86|13877.98|13797.98|10
1725413330000|2024-09-04 01:28:50|13878.63|13798.63|13874.84|13794.84|13878.88|13798.88|13874.64|13794.64|10
1725413340000|2024-09-04 01:29:00|13874.76|13794.76|13876.93|13796.93|13876.93|13796.93|13874.44|13794.44|10
1725413350000|2024-09-04 01:29:10|13877.38|13797.38|13877.19|13797.19|13879.32|13799.32|13877.19|13797.19|10
1725413360000|2024-09-04 01:29:20|13877.11|13797.11|13876.15|13796.15|13877.11|13797.11|13876.09|13796.09|10
1725413370000|2024-09-04 01:29:30|13875.84|13795.84|13875.17|13795.17|13875.84|13795.84|13873.97|13793.97|10
1725413380000|2024-09-04 01:29:40|13875.83|13795.83|13877.25|13797.25|13877.25|13797.25|13875.59|13795.59|10
1725413390000|2024-09-04 01:29:50|13877.3|13797.3|13876.57|13796.57|13877.44|13797.44|13876.19|13796.19|10
1725413400000|2024-09-04 01:30:00|13876.58|13796.58|13880.08|13800.08|13880.08|13800.08|13876.58|13796.58|10
1725413410000|2024-09-04 01:30:10|13880.37|13800.37|13880.44|13800.44|13880.44|13800.44|13878.63|13798.63|10
1725413420000|2024-09-04 01:30:20|13880.88|13800.88|13878.74|13798.74|13881.47|13801.47|13878.74|13798.74|10
1725413430000|2024-09-04 01:30:30|13879.35|13799.35|13872.81|13792.81|13881.4|13801.4|13872.39|13792.39|10
1725413440000|2024-09-04 01:30:40|13872.32|13792.32|13872.12|13792.12|13872.32|13792.32|13870.31|13790.31|9
1725413450000|2024-09-04 01:30:50|13872.37|13792.37|13869.63|13789.63|13872.57|13792.57|13869.63|13789.63|10
1725413460000|2024-09-04 01:31:00|13868.29|13788.29|13867.96|13787.96|13868.29|13788.29|13867.47|13787.47|9
1725413470000|2024-09-04 01:31:10|13868.5|13788.5|13871.67|13791.67|13872.27|13792.27|13868.36|13788.36|10
1725413480000|2024-09-04 01:31:20|13872.48|13792.48|13882.15|13802.15|13882.15|13802.15|13872.48|13792.48|10
1725413490000|2024-09-04 01:31:30|13882.54|13802.54|13886.71|13806.71|13886.71|13806.71|13882.54|13802.54|10
1725413500000|2024-09-04 01:31:40|13886.35|13806.35|13889.74|13809.74|13889.79|13809.79|13886.17|13806.17|10
1725413510000|2024-09-04 01:31:50|13891.06|13811.06|13895.1|13815.1|13895.1|13815.1|13890.7|13810.7|10
1725413520000|2024-09-04 01:32:00|13895.3|13815.3|13899.8|13819.8|13899.8|13819.8|13895.15|13815.15|10
1725413530000|2024-09-04 01:32:10|13899.86|13819.86|13892.77|13812.77|13899.86|13819.86|13892.77|13812.77|10
1725413540000|2024-09-04 01:32:20|13893.54|13813.54|13894.41|13814.41|13894.45|13814.45|13892.08|13812.08|9
1725413550000|2024-09-04 01:32:30|13894.29|13814.29|13897.86|13817.86|13897.86|13817.86|13894.29|13814.29|10
1725413560000|2024-09-04 01:32:40|13897.85|13817.85|13898.77|13818.77|13898.77|13818.77|13897.8|13817.8|8
1725413570000|2024-09-04 01:32:50|13898.9|13818.9|13899.71|13819.71|13899.71|13819.71|13898.73|13818.73|9
1725413580000|2024-09-04 01:33:00|13899.65|13819.65|13905.05|13825.05|13905.05|13825.05|13899.54|13819.54|9
1725413590000|2024-09-04 01:33:10|13905.25|13825.25|13908.01|13828.01|13908.53|13828.53|13905.25|13825.25|10
1725413600000|2024-09-04 01:33:20|13907.87|13827.87|13905.92|13825.92|13907.87|13827.87|13905.13|13825.13|9
1725413610000|2024-09-04 01:33:30|13906.91|13826.91|13907.75|13827.75|13907.76|13827.76|13906.54|13826.54|10
1725413620000|2024-09-04 01:33:40|13907.67|13827.67|13906.56|13826.56|13907.71|13827.71|13906.48|13826.48|10
1725413630000|2024-09-04 01:33:50|13906|13826|13906.29|13826.29|13906.72|13826.72|13905.74|13825.74|10
1725413640000|2024-09-04 01:34:00|13906.18|13826.18|13907.34|13827.34|13907.34|13827.34|13904.85|13824.85|10
1725413650000|2024-09-04 01:34:10|13907.39|13827.39|13910.41|13830.41|13910.41|13830.41|13907.29|13827.29|10
1725413660000|2024-09-04 01:34:20|13911.17|13831.17|13912.1|13832.1|13912.46|13832.46|13911.17|13831.17|9
1725413670000|2024-09-04 01:34:30|13912.67|13832.67|13914.99|13834.99|13914.99|13834.99|13912.4|13832.4|10
1725413680000|2024-09-04 01:34:40|13915.11|13835.11|13916.47|13836.47|13917|13837|13915.11|13835.11|10
1725413690000|2024-09-04 01:34:50|13916.55|13836.55|13917.33|13837.33|13917.33|13837.33|13915.49|13835.49|9
1725413700000|2024-09-04 01:35:00|13917.57|13837.57|13929.89|13849.89|13929.89|13849.89|13917.57|13837.57|10
1725413710000|2024-09-04 01:35:10|13930.7|13850.7|13934.65|13854.65|13934.65|13854.65|13930.7|13850.7|10
1725413720000|2024-09-04 01:35:20|13935.04|13855.04|13941.76|13861.76|13942.27|13862.27|13934.57|13854.57|10
1725413730000|2024-09-04 01:35:30|13941.43|13861.43|13944.74|13864.74|13944.74|13864.74|13941.43|13861.43|10
1725413740000|2024-09-04 01:35:40|13945.09|13865.09|13950.74|13870.74|13950.85|13870.85|13945.05|13865.05|10
1725413750000|2024-09-04 01:35:50|13950.59|13870.59|13951.72|13871.72|13951.72|13871.72|13950.33|13870.33|10
1725413760000|2024-09-04 01:36:00|13951.94|13871.94|13955.44|13875.44|13955.44|13875.44|13951.66|13871.66|10
1725413770000|2024-09-04 01:36:10|13955.67|13875.67|13957.7|13877.7|13957.7|13877.7|13955.47|13875.47|10
1725413780000|2024-09-04 01:36:20|13957.99|13877.99|13959.06|13879.06|13959.06|13879.06|13957.86|13877.86|10
1725413790000|2024-09-04 01:36:30|13958.09|13878.09|13957.35|13877.35|13958.11|13878.11|13956.3|13876.3|9
1725413800000|2024-09-04 01:36:40|13957.43|13877.43|13961.25|13881.25|13961.25|13881.25|13956.58|13876.58|10
1725413810000|2024-09-04 01:36:50|13961.15|13881.15|13967.08|13887.08|13967.58|13887.58|13961.15|13881.15|10
1725413820000|2024-09-04 01:37:00|13966.85|13886.85|13965.37|13885.37|13966.85|13886.85|13964.97|13884.97|9
1725413830000|2024-09-04 01:37:10|13965.24|13885.24|13963.7|13883.7|13965.36|13885.36|13963.7|13883.7|10
1725413840000|2024-09-04 01:37:20|13963.73|13883.73|13962.92|13882.92|13963.73|13883.73|13961.78|13881.78|10
1725413850000|2024-09-04 01:37:30|13963.24|13883.24|13963.41|13883.41|13963.41|13883.41|13962.83|13882.83|9
1725413860000|2024-09-04 01:37:40|13963.62|13883.62|13960.84|13880.84|13963.62|13883.62|13960.42|13880.42|8
1725413870000|2024-09-04 01:37:50|13960.85|13880.85|13962.03|13882.03|13962.37|13882.37|13960.85|13880.85|10
1725413880000|2024-09-04 01:38:00|13962.05|13882.05|13957.94|13877.94|13962.05|13882.05|13957.65|13877.65|10
1725413890000|2024-09-04 01:38:10|13957.76|13877.76|13955.48|13875.48|13957.76|13877.76|13955.48|13875.48|10
1725413900000|2024-09-04 01:38:20|13954.61|13874.61|13936.1|13856.1|13954.61|13874.61|13936.1|13856.1|10
1725413910000|2024-09-04 01:38:30|13935.83|13855.83|13933.07|13853.07|13935.87|13855.87|13933.07|13853.07|9
1725413920000|2024-09-04 01:38:40|13932.56|13852.56|13933.87|13853.87|13933.87|13853.87|13932.33|13852.33|10
1725413930000|2024-09-04 01:38:50|13932.4|13852.4|13930.41|13850.41|13932.92|13852.92|13930.41|13850.41|9
1725413940000|2024-09-04 01:39:00|13930.56|13850.56|13928.69|13848.69|13930.56|13850.56|13928.11|13848.11|10
1725413950000|2024-09-04 01:39:10|13928.78|13848.78|13929.62|13849.62|13929.88|13849.88|13928.55|13848.55|9
1725413960000|2024-09-04 01:39:20|13930.12|13850.12|13931.26|13851.26|13931.31|13851.31|13930.12|13850.12|10
1725413970000|2024-09-04 01:39:30|13931.88|13851.88|13934.29|13854.29|13934.47|13854.47|13931.88|13851.88|10
1725413980000|2024-09-04 01:39:40|13934.21|13854.21|13938.47|13858.47|13938.47|13858.47|13934.21|13854.21|9
1725413990000|2024-09-04 01:39:50|13941.13|13861.13|13946.84|13866.84|13946.87|13866.87|13941.13|13861.13|10
1725414000000|2024-09-04 01:40:00|13961.1|13881.1|13962.85|13882.85|13962.85|13882.85|13961.1|13881.1|9
1725414010000|2024-09-04 01:40:10|13965.34|13885.34|13966.94|13886.94|13967.91|13887.91|13965.31|13885.31|10
1725414020000|2024-09-04 01:40:20|13966.34|13886.34|13965.83|13885.83|13966.34|13886.34|13965.35|13885.35|10
1725414030000|2024-09-04 01:40:30|13966.61|13886.61|13966.69|13886.69|13967.11|13887.11|13966.57|13886.57|8
1725414040000|2024-09-04 01:40:40|13967.42|13887.42|13968.45|13888.45|13968.71|13888.71|13967.42|13887.42|9
1725414050000|2024-09-04 01:40:50|13968.61|13888.61|13965.48|13885.48|13968.61|13888.61|13965.48|13885.48|10
1725414060000|2024-09-04 01:41:00|13965.87|13885.87|13968.49|13888.49|13968.49|13888.49|13965.87|13885.87|10
1725414070000|2024-09-04 01:41:10|13968.83|13888.83|13968.01|13888.01|13968.83|13888.83|13968.01|13888.01|9
1725414080000|2024-09-04 01:41:20|13968.91|13888.91|13966.46|13886.46|13970.13|13890.13|13966.46|13886.46|10
1725414090000|2024-09-04 01:41:30|13966.54|13886.54|13968.62|13888.62|13968.62|13888.62|13965.87|13885.87|10
1725414100000|2024-09-04 01:41:40|13968.29|13888.29|13966.28|13886.28|13968.5|13888.5|13966.12|13886.12|10
1725414110000|2024-09-04 01:41:50|13966.89|13886.89|13967.78|13887.78|13967.78|13887.78|13965.72|13885.72|10
1725414120000|2024-09-04 01:42:00|13967.71|13887.71|13966.87|13886.87|13967.71|13887.71|13965.18|13885.18|10
1725414130000|2024-09-04 01:42:10|13966.2|13886.2|13967.85|13887.85|13967.85|13887.85|13966.2|13886.2|10
1725414140000|2024-09-04 01:42:20|13967.96|13887.96|13960.22|13880.22|13969.14|13889.14|13960.22|13880.22|10
1725414150000|2024-09-04 01:42:30|13960.17|13880.17|13960.85|13880.85|13961.36|13881.36|13959.56|13879.56|10
1725414160000|2024-09-04 01:42:40|13961.25|13881.25|13963.3|13883.3|13964.41|13884.41|13961.25|13881.25|10
1725414170000|2024-09-04 01:42:50|13963.04|13883.04|13968.04|13888.04|13968.64|13888.64|13962.88|13882.88|10
1725414180000|2024-09-04 01:43:00|13970.13|13890.13|13990.31|13910.31|13990.64|13910.64|13970.13|13890.13|10
1725414190000|2024-09-04 01:43:10|13989.95|13909.95|13988.78|13908.78|13989.95|13909.95|13987.67|13907.67|10
1725414200000|2024-09-04 01:43:20|13988.74|13908.74|13983.9|13903.9|13988.74|13908.74|13983.9|13903.9|10
1725414210000|2024-09-04 01:43:30|13984.07|13904.07|13986.63|13906.63|13986.63|13906.63|13983.89|13903.89|10
1725414220000|2024-09-04 01:43:40|13986.48|13906.48|13989.65|13909.65|13990.03|13910.03|13986.27|13906.27|10
1725414230000|2024-09-04 01:43:50|13990.07|13910.07|13996.71|13916.71|13996.71|13916.71|13989.8|13909.8|10
1725414240000|2024-09-04 01:44:00|13996.9|13916.9|13997.35|13917.35|13997.36|13917.36|13996.59|13916.59|10
1725414250000|2024-09-04 01:44:10|13997.58|13917.58|14000.05|13920.05|14000.13|13920.13|13997.58|13917.58|10
1725414260000|2024-09-04 01:44:20|13999.9|13919.9|14001.19|13921.19|14001.36|13921.36|13999.79|13919.79|10
1725414270000|2024-09-04 01:44:30|14000.87|13920.87|13998.03|13918.03|14000.87|13920.87|13998.03|13918.03|10
1725414280000|2024-09-04 01:44:40|13997.81|13917.81|13991.91|13911.91|13997.81|13917.81|13991.91|13911.91|10
1725414290000|2024-09-04 01:44:50|13991.68|13911.68|13986.7|13906.7|13991.68|13911.68|13986.38|13906.38|10
1725414300000|2024-09-04 01:45:00|13986.68|13906.68|13987.16|13907.16|13988.48|13908.48|13986.68|13906.68|10
1725414310000|2024-09-04 01:45:10|13986.69|13906.69|13987.63|13907.63|13988.11|13908.11|13986.69|13906.69|10
1725414320000|2024-09-04 01:45:20|13987.56|13907.56|13990.48|13910.48|13990.52|13910.52|13987.56|13907.56|10
1725414330000|2024-09-04 01:45:30|13989.84|13909.84|13990.26|13910.26|13990.89|13910.89|13989.84|13909.84|10
1725414340000|2024-09-04 01:45:40|13990.43|13910.43|13995.29|13915.29|13995.33|13915.33|13988.28|13908.28|10
1725414350000|2024-09-04 01:45:50|13995.39|13915.39|13998.06|13918.06|13998.06|13918.06|13995.39|13915.39|10
1725414360000|2024-09-04 01:46:00|13997.96|13917.96|13999.53|13919.53|13999.59|13919.59|13997.57|13917.57|10
1725414370000|2024-09-04 01:46:10|14000.01|13920.01|13998.74|13918.74|14000.43|13920.43|13998.46|13918.46|10
1725414380000|2024-09-04 01:46:20|13998.75|13918.75|13998.74|13918.74|13999.31|13919.31|13998.69|13918.69|10
1725414390000|2024-09-04 01:46:30|13998.49|13918.49|14000.02|13920.02|14000.4|13920.4|13997.71|13917.71|9
1725414400000|2024-09-04 01:46:40|14000.06|13920.06|13998.46|13918.46|14001.69|13921.69|13998.46|13918.46|10
1725414410000|2024-09-04 01:46:50|13997.88|13917.88|13995.18|13915.18|13997.88|13917.88|13995.18|13915.18|10
1725414420000|2024-09-04 01:47:00|13995.59|13915.59|13997.15|13917.15|13997.6|13917.6|13995.59|13915.59|10
1725414430000|2024-09-04 01:47:10|13997.14|13917.14|13995.71|13915.71|13997.14|13917.14|13995.54|13915.54|10
1725414440000|2024-09-04 01:47:20|13995.66|13915.66|13999.09|13919.09|13999.62|13919.62|13995.66|13915.66|10
1725414450000|2024-09-04 01:47:30|14000.33|13920.33|13999.4|13919.4|14001.08|13921.08|13999.4|13919.4|10
1725414460000|2024-09-04 01:47:40|13998.33|13918.33|14000.79|13920.79|14000.79|13920.79|13998.33|13918.33|10
1725414470000|2024-09-04 01:47:50|14000.72|13920.72|14007.27|13927.27|14007.27|13927.27|14000.72|13920.72|10
1725414480000|2024-09-04 01:48:00|14009.34|13929.34|14009.02|13929.02|14009.64|13929.64|14008.51|13928.51|10
1725414490000|2024-09-04 01:48:10|14008.97|13928.97|14012.36|13932.36|14012.36|13932.36|14008.97|13928.97|10
1725414500000|2024-09-04 01:48:20|14012.38|13932.38|14013.04|13933.04|14013.04|13933.04|14012.31|13932.31|9
1725414510000|2024-09-04 01:48:30|14013.5|13933.5|14015.13|13935.13|14015.13|13935.13|14013.31|13933.31|9
1725414520000|2024-09-04 01:48:40|14015.45|13935.45|14015.69|13935.69|14015.9|13935.9|14015.45|13935.45|10
1725414530000|2024-09-04 01:48:50|14015.22|13935.22|14017.73|13937.73|14017.73|13937.73|14014.91|13934.91|10
1725414540000|2024-09-04 01:49:00|14018.59|13938.59|14021.19|13941.19|14021.19|13941.19|14018.44|13938.44|10
1725414550000|2024-09-04 01:49:10|14021.47|13941.47|14020.32|13940.32|14021.5|13941.5|14020.14|13940.14|10
1725414560000|2024-09-04 01:49:20|14020.38|13940.38|14021.79|13941.79|14021.79|13941.79|14020.38|13940.38|10
1725414570000|2024-09-04 01:49:30|14021.81|13941.81|14025.13|13945.13|14025.13|13945.13|14021.81|13941.81|10
1725414580000|2024-09-04 01:49:40|14025.38|13945.38|14027.2|13947.2|14027.2|13947.2|14025.24|13945.24|8
1725414590000|2024-09-04 01:49:50|14026.95|13946.95|14028.04|13948.04|14028.04|13948.04|14026.73|13946.73|7
1725414600000|2024-09-04 01:50:00|14028.1|13948.1|14029.49|13949.49|14029.49|13949.49|14028.1|13948.1|10
1725414610000|2024-09-04 01:50:10|14029.72|13949.72|14030.16|13950.16|14030.8|13950.8|14029.51|13949.51|10
1725414620000|2024-09-04 01:50:20|14030.37|13950.37|14032.94|13952.94|14032.94|13952.94|14030.17|13950.17|9
1725414630000|2024-09-04 01:50:30|14032.99|13952.99|14034.96|13954.96|14035.62|13955.62|14032.99|13952.99|9
1725414640000|2024-09-04 01:50:40|14034.9|13954.9|14034.05|13954.05|14034.9|13954.9|14030.18|13950.18|10
1725414650000|2024-09-04 01:50:50|14033.58|13953.58|14027.86|13947.86|14033.58|13953.58|14027.86|13947.86|10
1725414660000|2024-09-04 01:51:00|14027.83|13947.83|14026.35|13946.35|14027.9|13947.9|14024.92|13944.92|10
1725414670000|2024-09-04 01:51:10|14026.06|13946.06|14023.43|13943.43|14026.06|13946.06|14023.43|13943.43|9
1725414680000|2024-09-04 01:51:20|14023.36|13943.36|14020.97|13940.97|14023.36|13943.36|14020.97|13940.97|10
1725414690000|2024-09-04 01:51:30|14020.48|13940.48|14015.63|13935.63|14020.48|13940.48|14015.28|13935.28|10
1725414700000|2024-09-04 01:51:40|14015.67|13935.67|14015.37|13935.37|14015.68|13935.68|14014.12|13934.12|10
1725414710000|2024-09-04 01:51:50|14015.57|13935.57|14016.05|13936.05|14016.05|13936.05|14015.28|13935.28|10
1725414720000|2024-09-04 01:52:00|14016.47|13936.47|14014.48|13934.48|14016.83|13936.83|14014.48|13934.48|8
1725414730000|2024-09-04 01:52:10|14014.46|13934.46|14013.79|13933.79|14014.46|13934.46|14013.06|13933.06|10
1725414740000|2024-09-04 01:52:20|14013.75|13933.75|14017.28|13937.28|14017.28|13937.28|14013.75|13933.75|9
1725414750000|2024-09-04 01:52:30|14017.33|13937.33|14017.11|13937.11|14017.33|13937.33|14015.92|13935.92|10
1725414760000|2024-09-04 01:52:40|14017.48|13937.48|14021.02|13941.02|14021.02|13941.02|14017.42|13937.42|10
1725414770000|2024-09-04 01:52:50|14021.65|13941.65|14022.01|13942.01|14022.01|13942.01|14021.65|13941.65|9
1725414780000|2024-09-04 01:53:00|14022.33|13942.33|14022.86|13942.86|14022.87|13942.87|14022.33|13942.33|10
1725414790000|2024-09-04 01:53:10|14023.94|13943.94|14023.48|13943.48|14025.09|13945.09|14023.48|13943.48|10
1725414800000|2024-09-04 01:53:20|14023|13943|14021.44|13941.44|14023|13943|14021.44|13941.44|9
1725414810000|2024-09-04 01:53:30|14021.45|13941.45|14019.99|13939.99|14021.47|13941.47|14019.97|13939.97|9
1725414820000|2024-09-04 01:53:40|14020.07|13940.07|14018.18|13938.18|14020.07|13940.07|14018.13|13938.13|10
1725414830000|2024-09-04 01:53:50|14018.49|13938.49|14017.05|13937.05|14018.7|13938.7|14017.05|13937.05|10
1725414840000|2024-09-04 01:54:00|14016.93|13936.93|14016.16|13936.16|14016.93|13936.93|14015.69|13935.69|10
1725414850000|2024-09-04 01:54:10|14016.25|13936.25|14013.35|13933.35|14016.32|13936.32|14012.98|13932.98|10
1725414860000|2024-09-04 01:54:20|14012.99|13932.99|14010.83|13930.83|14012.99|13932.99|14010.34|13930.34|10
1725414870000|2024-09-04 01:54:30|14010.69|13930.69|14009.8|13929.8|14010.69|13930.69|14009.26|13929.26|10
1725414880000|2024-09-04 01:54:40|14009.99|13929.99|14007.07|13927.07|14009.99|13929.99|14007.06|13927.06|10
1725414890000|2024-09-04 01:54:50|14006.55|13926.55|14006.27|13926.27|14006.55|13926.55|14005.51|13925.51|10
1725414900000|2024-09-04 01:55:00|14005.74|13925.74|14004.94|13924.94|14005.86|13925.86|14004.92|13924.92|10
1725414910000|2024-09-04 01:55:10|14004.95|13924.95|14004.1|13924.1|14005.25|13925.25|14004.07|13924.07|10
1725414920000|2024-09-04 01:55:20|14004.12|13924.12|14003.32|13923.32|14004.31|13924.31|14003.29|13923.29|10
1725414930000|2024-09-04 01:55:30|14003.17|13923.17|13999.52|13919.52|14003.19|13923.19|13999.52|13919.52|10
1725414940000|2024-09-04 01:55:40|13999.13|13919.13|13997.74|13917.74|13999.13|13919.13|13997.74|13917.74|8
1725414950000|2024-09-04 01:55:50|13997.26|13917.26|13994.6|13914.6|13997.26|13917.26|13994.6|13914.6|9
1725414960000|2024-09-04 01:56:00|13994.9|13914.9|13994.41|13914.41|13995.08|13915.08|13994.16|13914.16|10
1725414970000|2024-09-04 01:56:10|13994.48|13914.48|13995.93|13915.93|13995.93|13915.93|13993.93|13913.93|10
1725414980000|2024-09-04 01:56:20|13995.87|13915.87|13995.31|13915.31|13995.97|13915.97|13995.31|13915.31|9
1725414990000|2024-09-04 01:56:30|13995.84|13915.84|13995.03|13915.03|13995.85|13915.85|13994.73|13914.73|10
1725415000000|2024-09-04 01:56:40|13993.35|13913.35|13992.15|13912.15|13993.35|13913.35|13992.15|13912.15|10
1725415010000|2024-09-04 01:56:50|13991.78|13911.78|13989.9|13909.9|13991.78|13911.78|13989.53|13909.53|10
1725415020000|2024-09-04 01:57:00|13989.07|13909.07|13987.27|13907.27|13989.07|13909.07|13986.93|13906.93|10
1725415030000|2024-09-04 01:57:10|13987.41|13907.41|13987.04|13907.04|13987.56|13907.56|13986.87|13906.87|10
1725415040000|2024-09-04 01:57:20|13986.64|13906.64|13985.36|13905.36|13986.64|13906.64|13985.26|13905.26|10
1725415050000|2024-09-04 01:57:30|13984.77|13904.77|13982.83|13902.83|13984.77|13904.77|13982.58|13902.58|10
1725415060000|2024-09-04 01:57:40|13982.68|13902.68|13981.01|13901.01|13982.95|13902.95|13981.01|13901.01|9
1725415070000|2024-09-04 01:57:50|13980.62|13900.62|13979.2|13899.2|13980.66|13900.66|13979.2|13899.2|10
1725415080000|2024-09-04 01:58:00|13979.66|13899.66|13980.68|13900.68|13980.68|13900.68|13979.31|13899.31|9
1725415090000|2024-09-04 01:58:10|13980.87|13900.87|13982.3|13902.3|13982.3|13902.3|13980.65|13900.65|10
1725415100000|2024-09-04 01:58:20|13983.08|13903.08|13985.36|13905.36|13985.36|13905.36|13983.08|13903.08|10
1725415110000|2024-09-04 01:58:30|13985.42|13905.42|13987.3|13907.3|13987.3|13907.3|13985.17|13905.17|10
1725415120000|2024-09-04 01:58:40|13987.67|13907.67|13986.8|13906.8|13987.78|13907.78|13986.8|13906.8|10
1725415130000|2024-09-04 01:58:50|13986.77|13906.77|13989.01|13909.01|13989.01|13909.01|13986.7|13906.7|8
1725415140000|2024-09-04 01:59:00|13989.07|13909.07|13986.23|13906.23|13989.51|13909.51|13986.23|13906.23|10
1725415150000|2024-09-04 01:59:10|13986.11|13906.11|13984.85|13904.85|13986.38|13906.38|13984.65|13904.65|10
1725415160000|2024-09-04 01:59:20|13985.24|13905.24|13986.79|13906.79|13987.01|13907.01|13985.24|13905.24|10
1725415170000|2024-09-04 01:59:30|13985.81|13905.81|13985.43|13905.43|13985.81|13905.81|13985.13|13905.13|10
1725415180000|2024-09-04 01:59:40|13985.42|13905.42|13985.74|13905.74|13986.07|13906.07|13984.44|13904.44|10
1725415190000|2024-09-04 01:59:50|13985.96|13905.96|13984.85|13904.85|13986.07|13906.07|13984.67|13904.67|8
1725415200000|2024-09-04 02:00:00|13984.88|13904.88|13983.47|13903.47|13986.75|13906.75|13983.47|13903.47|10
1725415210000|2024-09-04 02:00:10|13983.5|13903.5|13978.88|13898.88|13984.29|13904.29|13978.35|13898.35|10
1725415220000|2024-09-04 02:00:20|13979.05|13899.05|13974.72|13894.72|13979.44|13899.44|13971.37|13891.37|10
1725415230000|2024-09-04 02:00:30|13975.52|13895.52|13973.39|13893.39|13975.58|13895.58|13973.39|13893.39|10
1725415240000|2024-09-04 02:00:40|13973.03|13893.03|13973.42|13893.42|13973.77|13893.77|13972.46|13892.46|10
1725415250000|2024-09-04 02:00:50|13973.32|13893.32|13973.85|13893.85|13974.14|13894.14|13973.32|13893.32|8
1725415260000|2024-09-04 02:01:00|13974.57|13894.57|13974.93|13894.93|13975.14|13895.14|13974.57|13894.57|10
1725415270000|2024-09-04 02:01:10|13974.91|13894.91|13977.3|13897.3|13977.34|13897.34|13974.91|13894.91|10
1725415280000|2024-09-04 02:01:20|13977.51|13897.51|13974.68|13894.68|13978.56|13898.56|13974.68|13894.68|9
1725415290000|2024-09-04 02:01:30|13974.64|13894.64|13971.76|13891.76|13974.64|13894.64|13971.76|13891.76|10
1725415300000|2024-09-04 02:01:40|13971.72|13891.72|13969.99|13889.99|13971.72|13891.72|13969.65|13889.65|10
1725415310000|2024-09-04 02:01:50|13969.88|13889.88|13967.72|13887.72|13970.04|13890.04|13967.72|13887.72|10
1725415320000|2024-09-04 02:02:00|13967.81|13887.81|13965.3|13885.3|13967.81|13887.81|13965.3|13885.3|9
1725415330000|2024-09-04 02:02:10|13965.13|13885.13|13963.7|13883.7|13965.13|13885.13|13963.32|13883.32|9
1725415340000|2024-09-04 02:02:20|13963.92|13883.92|13962.11|13882.11|13964.45|13884.45|13961.97|13881.97|10
1725415350000|2024-09-04 02:02:30|13969.07|13889.07|13966.85|13886.85|13969.07|13889.07|13965.85|13885.85|10
1725415360000|2024-09-04 02:02:40|13966.52|13886.52|13965.59|13885.59|13967.73|13887.73|13965.59|13885.59|10
1725415370000|2024-09-04 02:02:50|13965.85|13885.85|13963.77|13883.77|13966.93|13886.93|13963.77|13883.77|9
1725415380000|2024-09-04 02:03:00|13963.62|13883.62|13962.24|13882.24|13963.62|13883.62|13961.21|13881.21|9
1725415390000|2024-09-04 02:03:10|13961.97|13881.97|13960.58|13880.58|13961.97|13881.97|13960.58|13880.58|10
1725415400000|2024-09-04 02:03:20|13960.59|13880.59|13961.56|13881.56|13961.56|13881.56|13959.47|13879.47|10
1725415410000|2024-09-04 02:03:30|13961.39|13881.39|13961.82|13881.82|13961.88|13881.88|13961.21|13881.21|9
1725415420000|2024-09-04 02:03:40|13961.81|13881.81|13961.17|13881.17|13962.61|13882.61|13961.17|13881.17|10
1725415430000|2024-09-04 02:03:50|13960.95|13880.95|13955.91|13875.91|13960.95|13880.95|13955.91|13875.91|10
1725415440000|2024-09-04 02:04:00|13955.77|13875.77|13952.67|13872.67|13955.77|13875.77|13952.67|13872.67|10
1725415450000|2024-09-04 02:04:10|13952.64|13872.64|13952.63|13872.63|13953.04|13873.04|13950.9|13870.9|10
1725415460000|2024-09-04 02:04:20|13951.85|13871.85|13953.84|13873.84|13953.84|13873.84|13951.85|13871.85|10
1725415470000|2024-09-04 02:04:30|13953.45|13873.45|13952.56|13872.56|13953.45|13873.45|13952.31|13872.31|10
1725415480000|2024-09-04 02:04:40|13952.51|13872.51|13954.49|13874.49|13954.49|13874.49|13952.39|13872.39|10
1725415490000|2024-09-04 02:04:50|13953.62|13873.62|13952.37|13872.37|13953.78|13873.78|13952.37|13872.37|10
1725415500000|2024-09-04 02:05:00|13946.77|13866.77|13943.46|13863.46|13946.81|13866.81|13943.46|13863.46|10
1725415510000|2024-09-04 02:05:10|13943.63|13863.63|13940.13|13860.13|13943.69|13863.69|13940.13|13860.13|9
1725415520000|2024-09-04 02:05:20|13940.27|13860.27|13935.76|13855.76|13940.27|13860.27|13935.75|13855.75|9
1725415530000|2024-09-04 02:05:30|13935.82|13855.82|13935.5|13855.5|13935.82|13855.82|13934.79|13854.79|10
1725415540000|2024-09-04 02:05:40|13935.76|13855.76|13943.54|13863.54|13943.54|13863.54|13935.76|13855.76|10
1725415550000|2024-09-04 02:05:50|13944.03|13864.03|13947.52|13867.52|13947.82|13867.82|13944.03|13864.03|10
1725415560000|2024-09-04 02:06:00|13947.55|13867.55|13946.95|13866.95|13947.57|13867.57|13946.7|13866.7|10
1725415570000|2024-09-04 02:06:10|13946.86|13866.86|13946.57|13866.57|13947.2|13867.2|13946.43|13866.43|10
1725415580000|2024-09-04 02:06:20|13946.74|13866.74|13950.88|13870.88|13950.92|13870.92|13946.49|13866.49|10
1725415590000|2024-09-04 02:06:30|13950.5|13870.5|13950.75|13870.75|13950.94|13870.94|13950.23|13870.23|9
1725415600000|2024-09-04 02:06:40|13950.91|13870.91|13946.16|13866.16|13950.91|13870.91|13946.16|13866.16|10
1725415610000|2024-09-04 02:06:50|13945.85|13865.85|13942.72|13862.72|13945.96|13865.96|13942.72|13862.72|10
1725415620000|2024-09-04 02:07:00|13942.61|13862.61|13942.14|13862.14|13943.09|13863.09|13942.14|13862.14|9
1725415630000|2024-09-04 02:07:10|13942.15|13862.15|13939.35|13859.35|13942.26|13862.26|13939.35|13859.35|10
1725415640000|2024-09-04 02:07:20|13938.72|13858.72|13937.62|13857.62|13938.88|13858.88|13936.56|13856.56|10
1725415650000|2024-09-04 02:07:30|13938.31|13858.31|13940.93|13860.93|13940.93|13860.93|13938.31|13858.31|10
1725415660000|2024-09-04 02:07:40|13941.28|13861.28|13948.53|13868.53|13948.53|13868.53|13941.28|13861.28|10
1725415670000|2024-09-04 02:07:50|13948.74|13868.74|13957.32|13877.32|13957.34|13877.34|13948.74|13868.74|10
1725415680000|2024-09-04 02:08:00|13957.4|13877.4|13960.96|13880.96|13961.45|13881.45|13957.4|13877.4|10
1725415690000|2024-09-04 02:08:10|13961.31|13881.31|13961.3|13881.3|13961.46|13881.46|13960.75|13880.75|10
1725415700000|2024-09-04 02:08:20|13961.62|13881.62|13967.32|13887.32|13967.4|13887.4|13961.62|13881.62|10
1725415710000|2024-09-04 02:08:30|13968.08|13888.08|13969.48|13889.48|13969.74|13889.74|13968.08|13888.08|10
1725415720000|2024-09-04 02:08:40|13970.46|13890.46|13970.37|13890.37|13971.41|13891.41|13970.29|13890.29|9
1725415730000|2024-09-04 02:08:50|13970.34|13890.34|13970.23|13890.23|13970.45|13890.45|13970.05|13890.05|10
1725415740000|2024-09-04 02:09:00|13970.15|13890.15|13972.76|13892.76|13973.27|13893.27|13969.88|13889.88|9
1725415750000|2024-09-04 02:09:10|13972.99|13892.99|13979.71|13899.71|13979.83|13899.83|13972.99|13892.99|10
1725415760000|2024-09-04 02:09:20|13979.91|13899.91|13975.68|13895.68|13980.01|13900.01|13975.68|13895.68|10
1725415770000|2024-09-04 02:09:30|13974.93|13894.93|13971.83|13891.83|13974.93|13894.93|13971.74|13891.74|10
1725415780000|2024-09-04 02:09:40|13971.81|13891.81|13970.28|13890.28|13972.04|13892.04|13970.28|13890.28|8
1725415790000|2024-09-04 02:09:50|13970.19|13890.19|13966.9|13886.9|13970.19|13890.19|13966.9|13886.9|10
1725415800000|2024-09-04 02:10:00|13966.91|13886.91|13966.66|13886.66|13967.21|13887.21|13965.44|13885.44|10
1725415810000|2024-09-04 02:10:10|13965.97|13885.97|13966.42|13886.42|13967.34|13887.34|13965.81|13885.81|10
1725415820000|2024-09-04 02:10:20|13966.68|13886.68|13970.39|13890.39|13970.39|13890.39|13966.68|13886.68|9
1725415830000|2024-09-04 02:10:30|13970.54|13890.54|13974.42|13894.42|13974.5|13894.5|13970.25|13890.25|10
1725415840000|2024-09-04 02:10:40|13974.48|13894.48|13974.6|13894.6|13974.6|13894.6|13974.47|13894.47|8
1725415850000|2024-09-04 02:10:50|13974.62|13894.62|13972.63|13892.63|13975.12|13895.12|13972.63|13892.63|10
1725415860000|2024-09-04 02:11:00|13972.2|13892.2|13972.76|13892.76|13973.14|13893.14|13972.2|13892.2|10
1725415870000|2024-09-04 02:11:10|13973.38|13893.38|13974.28|13894.28|13974.32|13894.32|13973.38|13893.38|9
1725415880000|2024-09-04 02:11:20|13974.27|13894.27|13976.72|13896.72|13976.72|13896.72|13974.27|13894.27|10
1725415890000|2024-09-04 02:11:30|13977.11|13897.11|13977.72|13897.72|13977.72|13897.72|13977.11|13897.11|9
1725415900000|2024-09-04 02:11:40|13978.19|13898.19|13979.45|13899.45|13979.77|13899.77|13977.93|13897.93|10
1725415910000|2024-09-04 02:11:50|13979.14|13899.14|13978.11|13898.11|13979.69|13899.69|13978.11|13898.11|10
1725415920000|2024-09-04 02:12:00|13978.47|13898.47|13978.74|13898.74|13979.08|13899.08|13978.47|13898.47|9
1725415930000|2024-09-04 02:12:10|13979.04|13899.04|13979.62|13899.62|13979.86|13899.86|13978.73|13898.73|10
1725415940000|2024-09-04 02:12:20|13979.4|13899.4|13973.81|13893.81|13979.59|13899.59|13973.81|13893.81|10
1725415950000|2024-09-04 02:12:30|13973.86|13893.86|13971.93|13891.93|13973.87|13893.87|13971.93|13891.93|10
1725415960000|2024-09-04 02:12:40|13971.92|13891.92|13970.88|13890.88|13972.32|13892.32|13970.88|13890.88|10
1725415970000|2024-09-04 02:12:50|13970.89|13890.89|13970.27|13890.27|13970.89|13890.89|13970.11|13890.11|7
1725415980000|2024-09-04 02:13:00|13970.14|13890.14|13968.68|13888.68|13970.14|13890.14|13968.68|13888.68|10
1725415990000|2024-09-04 02:13:10|13969.05|13889.05|13967.75|13887.75|13969.06|13889.06|13967.75|13887.75|10
1725416000000|2024-09-04 02:13:20|13967.68|13887.68|13961.73|13881.73|13967.93|13887.93|13960.88|13880.88|9
1725416010000|2024-09-04 02:13:30|13962.48|13882.48|13963.78|13883.78|13963.78|13883.78|13962.2|13882.2|9
1725416020000|2024-09-04 02:13:40|13963.58|13883.58|13964.86|13884.86|13964.86|13884.86|13963.58|13883.58|10
1725416030000|2024-09-04 02:13:50|13964.96|13884.96|13964.74|13884.74|13965.05|13885.05|13964.74|13884.74|9
1725416040000|2024-09-04 02:14:00|13964.72|13884.72|13964.62|13884.62|13966.55|13886.55|13964.13|13884.13|10
1725416050000|2024-09-04 02:14:10|13964.32|13884.32|13965.09|13885.09|13965.09|13885.09|13964.23|13884.23|10
1725416060000|2024-09-04 02:14:20|13965.15|13885.15|13968.82|13888.82|13969.2|13889.2|13965.15|13885.15|8
1725416070000|2024-09-04 02:14:30|13965.58|13885.58|13966.87|13886.87|13967.04|13887.04|13965.58|13885.58|10
1725416080000|2024-09-04 02:14:40|13967.13|13887.13|13967.18|13887.18|13967.4|13887.4|13966.82|13886.82|8
1725416090000|2024-09-04 02:14:50|13967.17|13887.17|13967.93|13887.93|13967.93|13887.93|13966.94|13886.94|9
1725416100000|2024-09-04 02:15:00|13967.58|13887.58|13967.28|13887.28|13967.58|13887.58|13967.02|13887.02|10
1725416110000|2024-09-04 02:15:10|13967.29|13887.29|13968.22|13888.22|13968.22|13888.22|13967.23|13887.23|10
1725416120000|2024-09-04 02:15:20|13968.31|13888.31|13967.75|13887.75|13968.82|13888.82|13967.75|13887.75|10
1725416130000|2024-09-04 02:15:30|13967.92|13887.92|13968.85|13888.85|13968.85|13888.85|13967.74|13887.74|10
1725416140000|2024-09-04 02:15:40|13968.93|13888.93|13969.42|13889.42|13969.42|13889.42|13968.57|13888.57|10
1725416150000|2024-09-04 02:15:50|13969.41|13889.41|13970.09|13890.09|13970.09|13890.09|13969.29|13889.29|10
1725416160000|2024-09-04 02:16:00|13970.19|13890.19|13973.43|13893.43|13973.43|13893.43|13970.19|13890.19|10
1725416170000|2024-09-04 02:16:10|13973.63|13893.63|13975.84|13895.84|13975.84|13895.84|13973.63|13893.63|9
1725416180000|2024-09-04 02:16:20|13976.02|13896.02|13979.81|13899.81|13979.99|13899.99|13976.02|13896.02|10
1725416190000|2024-09-04 02:16:30|13979.84|13899.84|13982.08|13902.08|13982.08|13902.08|13979.84|13899.84|10
1725416200000|2024-09-04 02:16:40|13982.35|13902.35|13984.29|13904.29|13984.29|13904.29|13982.35|13902.35|10
1725416210000|2024-09-04 02:16:50|13984.72|13904.72|13984.95|13904.95|13985.24|13905.24|13984.72|13904.72|10
1725416220000|2024-09-04 02:17:00|13985.05|13905.05|13990.27|13910.27|13990.55|13910.55|13984.61|13904.61|10
1725416230000|2024-09-04 02:17:10|13990.31|13910.31|13990.62|13910.62|13991|13911|13990.31|13910.31|10
1725416240000|2024-09-04 02:17:20|13990.97|13910.97|13990.53|13910.53|13990.97|13910.97|13989.94|13909.94|10
1725416250000|2024-09-04 02:17:30|13990.09|13910.09|13989.35|13909.35|13990.51|13910.51|13989.31|13909.31|10
1725416260000|2024-09-04 02:17:40|13989.53|13909.53|13989.23|13909.23|13989.53|13909.53|13989.18|13909.18|7
1725416270000|2024-09-04 02:17:50|13989.1|13909.1|13989.08|13909.08|13989.38|13909.38|13988.82|13908.82|9
1725416280000|2024-09-04 02:18:00|13989.01|13909.01|13988.13|13908.13|13989.01|13909.01|13988.13|13908.13|9
1725416290000|2024-09-04 02:18:10|13988.02|13908.02|13987.8|13907.8|13988.02|13908.02|13987.63|13907.63|10
1725416300000|2024-09-04 02:18:20|13987.76|13907.76|13991.97|13911.97|13991.97|13911.97|13987.67|13907.67|10
1725416310000|2024-09-04 02:18:30|13992.02|13912.02|13994.61|13914.61|13994.61|13914.61|13992.02|13912.02|10
1725416320000|2024-09-04 02:18:40|13994.96|13914.96|13994.15|13914.15|13994.96|13914.96|13993.34|13913.34|10
1725416330000|2024-09-04 02:18:50|13994.52|13914.52|13994.54|13914.54|13994.82|13914.82|13994.23|13914.23|10
1725416340000|2024-09-04 02:19:00|13994.79|13914.79|13993.58|13913.58|13994.79|13914.79|13993.58|13913.58|10
1725416350000|2024-09-04 02:19:10|13992.97|13912.97|13991.08|13911.08|13992.97|13912.97|13991.08|13911.08|10
1725416360000|2024-09-04 02:19:20|13991.04|13911.04|13991.07|13911.07|13992.57|13912.57|13990.41|13910.41|10
1725416370000|2024-09-04 02:19:30|13991.18|13911.18|13990.4|13910.4|13991.31|13911.31|13990.4|13910.4|7
1725416380000|2024-09-04 02:19:40|13990.41|13910.41|13987.73|13907.73|13990.41|13910.41|13987.73|13907.73|10
1725416390000|2024-09-04 02:19:50|13987|13907|13982.94|13902.94|13987|13907|13982.94|13902.94|10
1725416400000|2024-09-04 02:20:00|13982.41|13902.41|13978.02|13898.02|13982.41|13902.41|13977.75|13897.75|9
1725416410000|2024-09-04 02:20:10|13976.51|13896.51|13975.1|13895.1|13977|13897|13975.1|13895.1|10
1725416420000|2024-09-04 02:20:20|13975.05|13895.05|13979.64|13899.64|13979.64|13899.64|13975.05|13895.05|10
1725416430000|2024-09-04 02:20:30|13980.02|13900.02|13980.18|13900.18|13980.8|13900.8|13980.02|13900.02|9
1725416440000|2024-09-04 02:20:40|13980.02|13900.02|13978.51|13898.51|13980.02|13900.02|13978.37|13898.37|10
1725416450000|2024-09-04 02:20:50|13978.36|13898.36|13978.19|13898.19|13978.88|13898.88|13978.19|13898.19|8
1725416460000|2024-09-04 02:21:00|13978.29|13898.29|13978.29|13898.29|13978.29|13898.29|13976.25|13896.25|10
1725416470000|2024-09-04 02:21:10|13979.15|13899.15|13979.25|13899.25|13979.25|13899.25|13978.37|13898.37|10
1725416480000|2024-09-04 02:21:20|13979.13|13899.13|13975.07|13895.07|13979.23|13899.23|13974.94|13894.94|10
1725416490000|2024-09-04 02:21:30|13974.32|13894.32|13972.43|13892.43|13974.37|13894.37|13972.43|13892.43|9
1725416500000|2024-09-04 02:21:40|13972.62|13892.62|13974.39|13894.39|13974.45|13894.45|13972.62|13892.62|10
1725416510000|2024-09-04 02:21:50|13974.24|13894.24|13978.99|13898.99|13978.99|13898.99|13974.24|13894.24|10
1725416520000|2024-09-04 02:22:00|13979.21|13899.21|13980.27|13900.27|13981.05|13901.05|13979.21|13899.21|10
1725416530000|2024-09-04 02:22:10|13980.1|13900.1|13980.08|13900.08|13980.65|13900.65|13979.56|13899.56|10
1725416540000|2024-09-04 02:22:20|13980.51|13900.51|13980.78|13900.78|13980.96|13900.96|13980.46|13900.46|10
1725416550000|2024-09-04 02:22:30|13980.37|13900.37|13980.9|13900.9|13980.9|13900.9|13980.37|13900.37|8
1725416560000|2024-09-04 02:22:40|13980.92|13900.92|13981.21|13901.21|13981.79|13901.79|13980.86|13900.86|10
1725416570000|2024-09-04 02:22:50|13980.92|13900.92|13981.5|13901.5|13982.45|13902.45|13980.92|13900.92|9
1725416580000|2024-09-04 02:23:00|13981.68|13901.68|13982.2|13902.2|13982.24|13902.24|13981.68|13901.68|9
1725416590000|2024-09-04 02:23:10|13982.19|13902.19|13982.51|13902.51|13982.59|13902.59|13981.94|13901.94|9
1725416600000|2024-09-04 02:23:20|13983.92|13903.92|13984.65|13904.65|13984.65|13904.65|13983.92|13903.92|8
1725416610000|2024-09-04 02:23:30|13984.91|13904.91|13985.34|13905.34|13985.34|13905.34|13984.74|13904.74|10
1725416620000|2024-09-04 02:23:40|13985.6|13905.6|13987.16|13907.16|13987.16|13907.16|13985.6|13905.6|10
1725416630000|2024-09-04 02:23:50|13987.27|13907.27|13991.83|13911.83|13991.83|13911.83|13987.27|13907.27|9
1725416640000|2024-09-04 02:24:00|13992.37|13912.37|13993.61|13913.61|13993.73|13913.73|13992.21|13912.21|10
1725416650000|2024-09-04 02:24:10|13993.51|13913.51|13991.83|13911.83|13993.51|13913.51|13991.6|13911.6|10
1725416660000|2024-09-04 02:24:20|13991.81|13911.81|13991.59|13911.59|13992.49|13912.49|13991.55|13911.55|8
1725416670000|2024-09-04 02:24:30|13991.55|13911.55|13992.14|13912.14|13992.29|13912.29|13991.29|13911.29|10
1725416680000|2024-09-04 02:24:40|13992.05|13912.05|13992.73|13912.73|13993.06|13913.06|13992|13912|10
1725416690000|2024-09-04 02:24:50|13993.08|13913.08|13991.75|13911.75|13993.11|13913.11|13991.75|13911.75|10
1725416700000|2024-09-04 02:25:00|13991.64|13911.64|13990.96|13910.96|13991.64|13911.64|13990.76|13910.76|9
1725416710000|2024-09-04 02:25:10|13991.17|13911.17|13993.38|13913.38|13993.38|13913.38|13991.17|13911.17|10
1725416720000|2024-09-04 02:25:20|13993.51|13913.51|13994.23|13914.23|13994.41|13914.41|13993.51|13913.51|10
1725416730000|2024-09-04 02:25:30|13994.37|13914.37|13995.27|13915.27|13995.31|13915.31|13994.37|13914.37|9
1725416740000|2024-09-04 02:25:40|13995.58|13915.58|13996.63|13916.63|13996.63|13916.63|13995.58|13915.58|10
1725416750000|2024-09-04 02:25:50|13996.53|13916.53|13996.7|13916.7|13996.74|13916.74|13996.53|13916.53|7
1725416760000|2024-09-04 02:26:00|13996.91|13916.91|13999.37|13919.37|13999.55|13919.55|13996.91|13916.91|10
1725416770000|2024-09-04 02:26:10|13999.42|13919.42|13999.67|13919.67|13999.88|13919.88|13999.32|13919.32|9
1725416780000|2024-09-04 02:26:20|13999.87|13919.87|14000.59|13920.59|14001.43|13921.43|13999.87|13919.87|8
1725416790000|2024-09-04 02:26:30|14000.57|13920.57|14000.17|13920.17|14000.58|13920.58|14000.17|13920.17|10
1725416800000|2024-09-04 02:26:40|14000.31|13920.31|13999.99|13919.99|14000.31|13920.31|13999.61|13919.61|10
1725416810000|2024-09-04 02:26:50|13999.65|13919.65|13999.94|13919.94|13999.94|13919.94|13999.48|13919.48|10
1725416820000|2024-09-04 02:27:00|13999.89|13919.89|13998.49|13918.49|13999.92|13919.92|13998.49|13918.49|10
1725416830000|2024-09-04 02:27:10|13998.4|13918.4|13997.16|13917.16|13998.58|13918.58|13997.05|13917.05|10
1725416840000|2024-09-04 02:27:20|13996.86|13916.86|13996.34|13916.34|13996.87|13916.87|13996.09|13916.09|9
1725416850000|2024-09-04 02:27:30|13996.3|13916.3|13992.36|13912.36|13996.3|13916.3|13992.36|13912.36|10
1725416860000|2024-09-04 02:27:40|13992.19|13912.19|13985.43|13905.43|13992.19|13912.19|13985.43|13905.43|10
1725416870000|2024-09-04 02:27:50|13985.34|13905.34|13984.75|13904.75|13985.34|13905.34|13984.7|13904.7|9
1725416880000|2024-09-04 02:28:00|13984.63|13904.63|13983.94|13903.94|13984.87|13904.87|13983.94|13903.94|8
1725416890000|2024-09-04 02:28:10|13983.93|13903.93|13983.89|13903.89|13983.93|13903.93|13983.5|13903.5|9
1725416900000|2024-09-04 02:28:20|13983.91|13903.91|13979.92|13899.92|13984.06|13904.06|13979.92|13899.92|9
1725416910000|2024-09-04 02:28:30|13979.66|13899.66|13978.84|13898.84|13980.01|13900.01|13978.65|13898.65|10
1725416920000|2024-09-04 02:28:40|13977.98|13897.98|13978.63|13898.63|13978.63|13898.63|13977.93|13897.93|9
1725416930000|2024-09-04 02:28:50|13978.76|13898.76|13978.71|13898.71|13978.86|13898.86|13978.56|13898.56|9
1725416940000|2024-09-04 02:29:00|13978.54|13898.54|13977.19|13897.19|13978.55|13898.55|13976.55|13896.55|9
1725416950000|2024-09-04 02:29:10|13977.47|13897.47|13980.05|13900.05|13980.29|13900.29|13977.47|13897.47|10
1725416960000|2024-09-04 02:29:20|13979.85|13899.85|13974.38|13894.38|13979.85|13899.85|13974.38|13894.38|9
1725416970000|2024-09-04 02:29:30|13974.44|13894.44|13974.51|13894.51|13974.78|13894.78|13974.04|13894.04|10
1725416980000|2024-09-04 02:29:40|13974.39|13894.39|13972.79|13892.79|13974.4|13894.4|13972.42|13892.42|8
1725416990000|2024-09-04 02:29:50|13972.77|13892.77|13972.63|13892.63|13972.77|13892.77|13972.58|13892.58|9
1725417000000|2024-09-04 02:30:00|13972.71|13892.71|13971.73|13891.73|13972.77|13892.77|13971.41|13891.41|8
1725417010000|2024-09-04 02:30:10|13972.18|13892.18|13973.36|13893.36|13973.47|13893.47|13972.09|13892.09|10
1725417020000|2024-09-04 02:30:20|13973.35|13893.35|13974.76|13894.76|13975.32|13895.32|13973.35|13893.35|10
1725417030000|2024-09-04 02:30:30|13975.15|13895.15|13974.33|13894.33|13975.72|13895.72|13974.07|13894.07|10
1725417040000|2024-09-04 02:30:40|13974.32|13894.32|13978.2|13898.2|13978.85|13898.85|13974.32|13894.32|10
1725417050000|2024-09-04 02:30:50|13977.91|13897.91|13977.15|13897.15|13977.98|13897.98|13976.48|13896.48|10
1725417060000|2024-09-04 02:31:00|13977.12|13897.12|13979.02|13899.02|13979.02|13899.02|13977.12|13897.12|10
1725417070000|2024-09-04 02:31:10|13979.05|13899.05|13979.85|13899.85|13980.26|13900.26|13979.05|13899.05|10
1725417080000|2024-09-04 02:31:20|13980.33|13900.33|13982.6|13902.6|13983.59|13903.59|13980.33|13900.33|10
1725417090000|2024-09-04 02:31:30|13982.66|13902.66|13983.85|13903.85|13984.06|13904.06|13982.11|13902.11|10
1725417100000|2024-09-04 02:31:40|13984.22|13904.22|13982.35|13902.35|13984.22|13904.22|13982.35|13902.35|10
1725417110000|2024-09-04 02:31:50|13982.27|13902.27|13982.72|13902.72|13982.72|13902.72|13982.12|13902.12|8
1725417120000|2024-09-04 02:32:00|13982.59|13902.59|13982.57|13902.57|13982.95|13902.95|13982.57|13902.57|10
1725417130000|2024-09-04 02:32:10|13983.02|13903.02|13983.06|13903.06|13983.11|13903.11|13982.62|13902.62|8
1725417140000|2024-09-04 02:32:20|13979.77|13899.77|13982.04|13902.04|13982.04|13902.04|13979.77|13899.77|9
1725417150000|2024-09-04 02:32:30|13982.4|13902.4|13981.97|13901.97|13983.23|13903.23|13981.97|13901.97|10
1725417160000|2024-09-04 02:32:40|13981.93|13901.93|13983.04|13903.04|13983.71|13903.71|13980.81|13900.81|8
1725417170000|2024-09-04 02:32:50|13982.89|13902.89|13980.22|13900.22|13982.89|13902.89|13980.19|13900.19|10
1725417180000|2024-09-04 02:33:00|13980.2|13900.2|13980.15|13900.15|13980.32|13900.32|13979.62|13899.62|10
1725417190000|2024-09-04 02:33:10|13979.91|13899.91|13980.69|13900.69|13980.69|13900.69|13979.46|13899.46|10
1725417200000|2024-09-04 02:33:20|13980.89|13900.89|13980.36|13900.36|13982.02|13902.02|13978.56|13898.56|10
1725417210000|2024-09-04 02:33:30|13980.58|13900.58|13981.45|13901.45|13981.45|13901.45|13980.56|13900.56|10
1725417220000|2024-09-04 02:33:40|13981.28|13901.28|13981.71|13901.71|13981.72|13901.72|13981.28|13901.28|9
1725417230000|2024-09-04 02:33:50|13981.08|13901.08|13981.76|13901.76|13982.27|13902.27|13981.08|13901.08|9
1725417240000|2024-09-04 02:34:00|13981.46|13901.46|13981.43|13901.43|13982.74|13902.74|13981.43|13901.43|9
1725417250000|2024-09-04 02:34:10|13981.5|13901.5|13983.84|13903.84|13984.18|13904.18|13981.5|13901.5|10
1725417260000|2024-09-04 02:34:20|13983.78|13903.78|13985.53|13905.53|13985.89|13905.89|13983.78|13903.78|10
1725417270000|2024-09-04 02:34:30|13985.66|13905.66|13984.49|13904.49|13985.66|13905.66|13984.29|13904.29|10
1725417280000|2024-09-04 02:34:40|13984.59|13904.59|13985.27|13905.27|13985.27|13905.27|13984.59|13904.59|10
1725417290000|2024-09-04 02:34:50|13985.28|13905.28|13984.47|13904.47|13985.37|13905.37|13983.89|13903.89|10
1725417300000|2024-09-04 02:35:00|13984.63|13904.63|13983.52|13903.52|13984.63|13904.63|13983.52|13903.52|9
1725417310000|2024-09-04 02:35:10|13982.65|13902.65|13981.71|13901.71|13982.65|13902.65|13981.71|13901.71|10
1725417320000|2024-09-04 02:35:20|13980.01|13900.01|13977.67|13897.67|13980.03|13900.03|13977.67|13897.67|10
1725417330000|2024-09-04 02:35:30|13977.99|13897.99|13976.52|13896.52|13978.04|13898.04|13976.29|13896.29|9
1725417340000|2024-09-04 02:35:40|13976.61|13896.61|13977.54|13897.54|13977.54|13897.54|13976.47|13896.47|9
1725417350000|2024-09-04 02:35:50|13977.76|13897.76|13982.33|13902.33|13982.33|13902.33|13977.76|13897.76|10
1725417360000|2024-09-04 02:36:00|13982.45|13902.45|13983.41|13903.41|13983.93|13903.93|13982.41|13902.41|10
1725417370000|2024-09-04 02:36:10|13983.76|13903.76|13984.24|13904.24|13984.32|13904.32|13983.46|13903.46|9
1725417380000|2024-09-04 02:36:20|13984.32|13904.32|13985.34|13905.34|13985.56|13905.56|13984.32|13904.32|9
1725417390000|2024-09-04 02:36:30|13984.59|13904.59|13983.21|13903.21|13984.8|13904.8|13983.21|13903.21|10
1725417400000|2024-09-04 02:36:40|13983.04|13903.04|13978.62|13898.62|13983.04|13903.04|13978.62|13898.62|9
1725417410000|2024-09-04 02:36:50|13977.85|13897.85|13975.26|13895.26|13977.85|13897.85|13974.62|13894.62|10
1725417420000|2024-09-04 02:37:00|13975.13|13895.13|13976.59|13896.59|13976.86|13896.86|13975.13|13895.13|10
1725417430000|2024-09-04 02:37:10|13976.21|13896.21|13977.6|13897.6|13977.6|13897.6|13975.33|13895.33|9
1725417440000|2024-09-04 02:37:20|13976.34|13896.34|13977.41|13897.41|13977.43|13897.43|13976.34|13896.34|9
1725417450000|2024-09-04 02:37:30|13977.56|13897.56|13977.38|13897.38|13977.56|13897.56|13977.12|13897.12|9
1725417460000|2024-09-04 02:37:40|13977.77|13897.77|13979.73|13899.73|13979.73|13899.73|13977.77|13897.77|10
1725417470000|2024-09-04 02:37:50|13979.72|13899.72|13983.22|13903.22|13983.22|13903.22|13979.58|13899.58|9
1725417480000|2024-09-04 02:38:00|13983.71|13903.71|13983.82|13903.82|13984.53|13904.53|13983.71|13903.71|10
1725417490000|2024-09-04 02:38:10|13983.72|13903.72|13982.29|13902.29|13983.72|13903.72|13982.14|13902.14|10
1725417500000|2024-09-04 02:38:20|13985.25|13905.25|13987.6|13907.6|13987.75|13907.75|13985.04|13905.04|8
1725417510000|2024-09-04 02:38:30|13987.59|13907.59|13986.83|13906.83|13987.72|13907.72|13986.83|13906.83|10
1725417520000|2024-09-04 02:38:40|13986.79|13906.79|13987.29|13907.29|13987.5|13907.5|13986.79|13906.79|10
1725417530000|2024-09-04 02:38:50|13987.26|13907.26|13988.16|13908.16|13988.16|13908.16|13987.24|13907.24|10
1725417540000|2024-09-04 02:39:00|13988.18|13908.18|13988.54|13908.54|13988.98|13908.98|13988.12|13908.12|10
1725417550000|2024-09-04 02:39:10|13988.62|13908.62|13987.45|13907.45|13989.05|13909.05|13987.45|13907.45|10
1725417560000|2024-09-04 02:39:20|13987.23|13907.23|13986.15|13906.15|13987.26|13907.26|13986.12|13906.12|9
1725417570000|2024-09-04 02:39:30|13985.47|13905.47|13985.04|13905.04|13985.47|13905.47|13984.66|13904.66|9
1725417580000|2024-09-04 02:39:40|13987.17|13907.17|13986.01|13906.01|13987.17|13907.17|13986.01|13906.01|9
1725417590000|2024-09-04 02:39:50|13986.04|13906.04|13985.78|13905.78|13986.04|13906.04|13985.71|13905.71|9
1725417600000|2024-09-04 02:40:00|13985.7|13905.7|13986.22|13906.22|13986.22|13906.22|13985.63|13905.63|10
1725417610000|2024-09-04 02:40:10|13986.2|13906.2|13984.05|13904.05|13986.33|13906.33|13984.05|13904.05|10
1725417620000|2024-09-04 02:40:20|13984.04|13904.04|13983.66|13903.66|13984.04|13904.04|13982.32|13902.32|10
1725417630000|2024-09-04 02:40:30|13983.72|13903.72|13985.98|13905.98|13985.98|13905.98|13983.7|13903.7|10
1725417640000|2024-09-04 02:40:40|13985.7|13905.7|13985.99|13905.99|13985.99|13905.99|13985.45|13905.45|10
1725417650000|2024-09-04 02:40:50|13985.1|13905.1|13986.71|13906.71|13986.71|13906.71|13984.48|13904.48|10
1725417660000|2024-09-04 02:41:00|13986.79|13906.79|13987.47|13907.47|13987.47|13907.47|13986.25|13906.25|10
1725417670000|2024-09-04 02:41:10|13987.48|13907.48|13986.81|13906.81|13987.48|13907.48|13986.66|13906.66|8
1725417680000|2024-09-04 02:41:20|13985.7|13905.7|13986.2|13906.2|13986.2|13906.2|13985.7|13905.7|10
1725417690000|2024-09-04 02:41:30|13986.21|13906.21|13988.46|13908.46|13988.51|13908.51|13986.21|13906.21|10
1725417700000|2024-09-04 02:41:40|13988.29|13908.29|13989.03|13909.03|13989.03|13909.03|13988.29|13908.29|10
1725417710000|2024-09-04 02:41:50|13988.96|13908.96|13990.29|13910.29|13990.29|13910.29|13988.84|13908.84|10
1725417720000|2024-09-04 02:42:00|13990.15|13910.15|13992.53|13912.53|13992.53|13912.53|13990.15|13910.15|10
1725417730000|2024-09-04 02:42:10|13992.46|13912.46|13991.68|13911.68|13992.46|13912.46|13991.68|13911.68|10
1725417740000|2024-09-04 02:42:20|13991.62|13911.62|13991.64|13911.64|13992.48|13912.48|13990.82|13910.82|9
1725417750000|2024-09-04 02:42:30|13991.72|13911.72|13991.6|13911.6|13991.72|13911.72|13991.38|13911.38|10
1725417760000|2024-09-04 02:42:40|13991.62|13911.62|13998.25|13918.25|13998.25|13918.25|13991.18|13911.18|8
1725417770000|2024-09-04 02:42:50|13998.6|13918.6|13999.15|13919.15|14000.13|13920.13|13998.6|13918.6|8
1725417780000|2024-09-04 02:43:00|13999.17|13919.17|13999.49|13919.49|13999.7|13919.7|13999.17|13919.17|10
1725417790000|2024-09-04 02:43:10|14000.08|13920.08|14002.4|13922.4|14002.52|13922.52|14000.08|13920.08|9
1725417800000|2024-09-04 02:43:20|14002.24|13922.24|14003.01|13923.01|14003.01|13923.01|14002.03|13922.03|10
1725417810000|2024-09-04 02:43:30|14002.94|13922.94|14004.26|13924.26|14004.31|13924.31|14002.94|13922.94|7
1725417820000|2024-09-04 02:43:40|14004.52|13924.52|14004.78|13924.78|14005.46|13925.46|14004.36|13924.36|10
1725417830000|2024-09-04 02:43:50|14004.87|13924.87|14004.77|13924.77|14004.92|13924.92|14004.43|13924.43|8
1725417840000|2024-09-04 02:44:00|14004.74|13924.74|14003.22|13923.22|14004.74|13924.74|14003.22|13923.22|10
1725417850000|2024-09-04 02:44:10|14003.35|13923.35|14001.96|13921.96|14003.55|13923.55|14001.96|13921.96|10
1725417860000|2024-09-04 02:44:20|14000.64|13920.64|13992.78|13912.78|14000.64|13920.64|13992.78|13912.78|10
1725417870000|2024-09-04 02:44:30|13992.74|13912.74|13992.69|13912.69|13992.74|13912.74|13992.67|13912.67|8
1725417880000|2024-09-04 02:44:40|13992.59|13912.59|13992.26|13912.26|13992.75|13912.75|13992.26|13912.26|10
1725417890000|2024-09-04 02:44:50|13991.83|13911.83|13991.19|13911.19|13991.83|13911.83|13991.19|13911.19|10
1725417900000|2024-09-04 02:45:00|13991.23|13911.23|13989.71|13909.71|13991.37|13911.37|13989.49|13909.49|10
1725417910000|2024-09-04 02:45:10|13989.53|13909.53|13984.75|13904.75|13989.53|13909.53|13984.75|13904.75|10
1725417920000|2024-09-04 02:45:20|13984.73|13904.73|13984.07|13904.07|13984.84|13904.84|13984.07|13904.07|9
1725417930000|2024-09-04 02:45:30|13984.02|13904.02|13982.71|13902.71|13984.02|13904.02|13982.71|13902.71|10
1725417940000|2024-09-04 02:45:40|13982.72|13902.72|13983.5|13903.5|13984.03|13904.03|13982.72|13902.72|9
1725417950000|2024-09-04 02:45:50|13983.48|13903.48|13983.72|13903.72|13983.78|13903.78|13982.51|13902.51|10
1725417960000|2024-09-04 02:46:00|13982.99|13902.99|13983.18|13903.18|13983.23|13903.23|13982.91|13902.91|9
1725417970000|2024-09-04 02:46:10|13983.35|13903.35|13983.47|13903.47|13983.47|13903.47|13983.24|13903.24|10
1725417980000|2024-09-04 02:46:20|13983.25|13903.25|13982.96|13902.96|13983.27|13903.27|13982.96|13902.96|8
1725417990000|2024-09-04 02:46:30|13982.92|13902.92|13982.79|13902.79|13983.09|13903.09|13982.56|13902.56|9
1725418000000|2024-09-04 02:46:40|13982.54|13902.54|13983.38|13903.38|13983.42|13903.42|13982.54|13902.54|8
1725418010000|2024-09-04 02:46:50|13983.69|13903.69|13984.24|13904.24|13984.25|13904.25|13983.65|13903.65|9
1725418020000|2024-09-04 02:47:00|13984.23|13904.23|13985.46|13905.46|13985.46|13905.46|13983.9|13903.9|10
1725418030000|2024-09-04 02:47:10|13985.94|13905.94|13988.89|13908.89|13988.89|13908.89|13985.94|13905.94|10
1725418040000|2024-09-04 02:47:20|13988.79|13908.79|13989.58|13909.58|13989.85|13909.85|13988.79|13908.79|10
1725418050000|2024-09-04 02:47:30|13989.61|13909.61|13991.86|13911.86|13991.86|13911.86|13989.61|13909.61|9
1725418060000|2024-09-04 02:47:40|13993.72|13913.72|13994.44|13914.44|13994.58|13914.58|13993.72|13913.72|9
1725418070000|2024-09-04 02:47:50|13994.1|13914.1|13995.26|13915.26|13995.26|13915.26|13994.1|13914.1|10
1725418080000|2024-09-04 02:48:00|13995.6|13915.6|13996.75|13916.75|13996.75|13916.75|13995.6|13915.6|9
1725418090000|2024-09-04 02:48:10|13996.89|13916.89|13996.61|13916.61|13997.22|13917.22|13996.36|13916.36|9
1725418100000|2024-09-04 02:48:20|13996.63|13916.63|13996.76|13916.76|13996.95|13916.95|13996.25|13916.25|8
1725418110000|2024-09-04 02:48:30|13996.96|13916.96|13997.14|13917.14|13997.14|13917.14|13996.96|13916.96|7
1725418120000|2024-09-04 02:48:40|13997.18|13917.18|13998.16|13918.16|13998.16|13918.16|13996.68|13916.68|8
1725418130000|2024-09-04 02:48:50|13997.9|13917.9|13997.61|13917.61|13997.97|13917.97|13997.58|13917.58|8
1725418140000|2024-09-04 02:49:00|13997.51|13917.51|13996.47|13916.47|13997.51|13917.51|13996.38|13916.38|8
1725418150000|2024-09-04 02:49:10|13996.52|13916.52|13997.7|13917.7|13998.13|13918.13|13996.52|13916.52|10
1725418160000|2024-09-04 02:49:20|13997.68|13917.68|13997.9|13917.9|13997.92|13917.92|13997.01|13917.01|9
1725418170000|2024-09-04 02:49:30|13997.86|13917.86|13997.5|13917.5|13998.12|13918.12|13997.5|13917.5|10
1725418180000|2024-09-04 02:49:40|13997.54|13917.54|13996.92|13916.92|13997.68|13917.68|13996.92|13916.92|10
1725418190000|2024-09-04 02:49:50|13997.16|13917.16|13996.93|13916.93|13997.16|13917.16|13996.86|13916.86|10
1725418200000|2024-09-04 02:50:00|13996.95|13916.95|13994.5|13914.5|13997|13917|13994.5|13914.5|10
1725418210000|2024-09-04 02:50:10|13994.39|13914.39|13989|13909|13994.39|13914.39|13989|13909|10
1725418220000|2024-09-04 02:50:20|13988.81|13908.81|13989.23|13909.23|13989.48|13909.48|13988.66|13908.66|9
1725418230000|2024-09-04 02:50:30|13989.24|13909.24|13988.93|13908.93|13989.24|13909.24|13988.91|13908.91|6
1725418240000|2024-09-04 02:50:40|13988.94|13908.94|13990.19|13910.19|13990.38|13910.38|13988.94|13908.94|10
1725418250000|2024-09-04 02:50:50|13990.14|13910.14|13991.52|13911.52|13992.23|13912.23|13990.11|13910.11|10
1725418260000|2024-09-04 02:51:00|13991.24|13911.24|13992.57|13912.57|13992.57|13912.57|13991.24|13911.24|10
1725418270000|2024-09-04 02:51:10|13992.6|13912.6|13990.81|13910.81|13992.6|13912.6|13990.81|13910.81|10
1725418280000|2024-09-04 02:51:20|13991.15|13911.15|13993.07|13913.07|13993.72|13913.72|13991.15|13911.15|9
1725418290000|2024-09-04 02:51:30|13992.89|13912.89|13993.31|13913.31|13993.34|13913.34|13992.29|13912.29|8
1725418300000|2024-09-04 02:51:40|13993.48|13913.48|13996.62|13916.62|13996.62|13916.62|13993.48|13913.48|10
1725418310000|2024-09-04 02:51:50|13996.98|13916.98|13998.38|13918.38|13998.38|13918.38|13996.98|13916.98|8
1725418320000|2024-09-04 02:52:00|13998.46|13918.46|13995.37|13915.37|13998.48|13918.48|13995.37|13915.37|10
1725418330000|2024-09-04 02:52:10|13995.33|13915.33|13995.25|13915.25|13995.33|13915.33|13995.07|13915.07|10
1725418340000|2024-09-04 02:52:20|13995.21|13915.21|13994.66|13914.66|13995.21|13915.21|13994.42|13914.42|10
1725418350000|2024-09-04 02:52:30|13994.37|13914.37|13994.33|13914.33|13994.64|13914.64|13994.33|13914.33|9
1725418360000|2024-09-04 02:52:40|13994.02|13914.02|13993.44|13913.44|13994.02|13914.02|13993.09|13913.09|9
1725418370000|2024-09-04 02:52:50|13993.58|13913.58|13993.73|13913.73|13993.73|13913.73|13993.14|13913.14|8
1725418380000|2024-09-04 02:53:00|13993.78|13913.78|13992.42|13912.42|13993.78|13913.78|13991.98|13911.98|10
1725418390000|2024-09-04 02:53:10|13992.45|13912.45|13988.98|13908.98|13992.56|13912.56|13988.98|13908.98|10
1725418400000|2024-09-04 02:53:20|13989.12|13909.12|13989.81|13909.81|13989.81|13909.81|13988.9|13908.9|8
1725418410000|2024-09-04 02:53:30|13989.84|13909.84|13990.34|13910.34|13990.36|13910.36|13989.79|13909.79|9
1725418420000|2024-09-04 02:53:40|13990.33|13910.33|13991.69|13911.69|13991.69|13911.69|13990.33|13910.33|10
1725418430000|2024-09-04 02:53:50|13991.72|13911.72|13991.59|13911.59|13991.72|13911.72|13991.31|13911.31|9
1725418440000|2024-09-04 02:54:00|13991.51|13911.51|13990.81|13910.81|13991.55|13911.55|13990.81|13910.81|9
1725418450000|2024-09-04 02:54:10|13990.83|13910.83|13989.21|13909.21|13991.24|13911.24|13989.21|13909.21|10
1725418460000|2024-09-04 02:54:20|13989.35|13909.35|13989.57|13909.57|13989.87|13909.87|13989.02|13909.02|10
1725418470000|2024-09-04 02:54:30|13989.61|13909.61|13990.44|13910.44|13990.64|13910.64|13989.61|13909.61|9
1725418480000|2024-09-04 02:54:40|13990.35|13910.35|13990.37|13910.37|13990.42|13910.42|13990.32|13910.32|9
1725418490000|2024-09-04 02:54:50|13990.08|13910.08|13989.96|13909.96|13990.08|13910.08|13989.77|13909.77|9
1725418500000|2024-09-04 02:55:00|13989.95|13909.95|13988.6|13908.6|13989.95|13909.95|13988.6|13908.6|9
1725418510000|2024-09-04 02:55:10|13988.41|13908.41|13987.64|13907.64|13988.41|13908.41|13986.88|13906.88|10
1725418520000|2024-09-04 02:55:20|13987.67|13907.67|13987.47|13907.47|13987.93|13907.93|13987.47|13907.47|10
1725418530000|2024-09-04 02:55:30|13987.45|13907.45|13986|13906|13987.45|13907.45|13986|13906|9
1725418540000|2024-09-04 02:55:40|13986.19|13906.19|13984.23|13904.23|13986.19|13906.19|13984.23|13904.23|10
1725418550000|2024-09-04 02:55:50|13984.14|13904.14|13983.78|13903.78|13984.49|13904.49|13983.64|13903.64|10
1725418560000|2024-09-04 02:56:00|13983.44|13903.44|13981.46|13901.46|13983.74|13903.74|13981.25|13901.25|10
1725418570000|2024-09-04 02:56:10|13981.41|13901.41|13981.49|13901.49|13982.24|13902.24|13981.4|13901.4|9
1725418580000|2024-09-04 02:56:20|13981.34|13901.34|13978.86|13898.86|13981.34|13901.34|13978.85|13898.85|10
1725418590000|2024-09-04 02:56:30|13978.71|13898.71|13977.06|13897.06|13978.71|13898.71|13977.06|13897.06|9
1725418600000|2024-09-04 02:56:40|13976.61|13896.61|13978.17|13898.17|13978.17|13898.17|13976.14|13896.14|10
1725418610000|2024-09-04 02:56:50|13978.28|13898.28|13978.07|13898.07|13978.28|13898.28|13977.63|13897.63|9
1725418620000|2024-09-04 02:57:00|13977.83|13897.83|13977.43|13897.43|13977.83|13897.83|13977.43|13897.43|9
1725418630000|2024-09-04 02:57:10|13977.25|13897.25|13976.19|13896.19|13977.4|13897.4|13975.99|13895.99|9
1725418640000|2024-09-04 02:57:20|13976.18|13896.18|13974.77|13894.77|13976.18|13896.18|13974.77|13894.77|9
1725418650000|2024-09-04 02:57:30|13974.75|13894.75|13973.84|13893.84|13974.81|13894.81|13973.84|13893.84|10
1725418660000|2024-09-04 02:57:40|13973.75|13893.75|13973.47|13893.47|13973.75|13893.75|13973.46|13893.46|10
1725418670000|2024-09-04 02:57:50|13973.19|13893.19|13973.04|13893.04|13973.19|13893.19|13972.71|13892.71|10
1725418680000|2024-09-04 02:58:00|13972.86|13892.86|13971.91|13891.91|13972.86|13892.86|13971.9|13891.9|10
1725418690000|2024-09-04 02:58:10|13972.24|13892.24|13972.39|13892.39|13972.39|13892.39|13972|13892|10
1725418700000|2024-09-04 02:58:20|13972.57|13892.57|13976.81|13896.81|13976.81|13896.81|13972.57|13892.57|10
1725418710000|2024-09-04 02:58:30|13976.4|13896.4|13972.71|13892.71|13976.51|13896.51|13972.71|13892.71|10
1725418720000|2024-09-04 02:58:40|13972.62|13892.62|13968.63|13888.63|13972.62|13892.62|13968.54|13888.54|9
1725418730000|2024-09-04 02:58:50|13968.37|13888.37|13976.86|13896.86|13976.86|13896.86|13968.37|13888.37|8
1725418740000|2024-09-04 02:59:00|13977|13897|13976.17|13896.17|13977.23|13897.23|13976.13|13896.13|9
1725418750000|2024-09-04 02:59:10|13975.79|13895.79|13974.98|13894.98|13975.79|13895.79|13974.98|13894.98|9
1725418760000|2024-09-04 02:59:20|13974.97|13894.97|13977.05|13897.05|13977.05|13897.05|13974.97|13894.97|9
1725418770000|2024-09-04 02:59:30|13977.07|13897.07|13977.69|13897.69|13977.69|13897.69|13976.96|13896.96|9
1725418780000|2024-09-04 02:59:40|13977.89|13897.89|13975.69|13895.69|13977.89|13897.89|13975.69|13895.69|10
1725418790000|2024-09-04 02:59:50|13976|13896|13976.91|13896.91|13976.91|13896.91|13976|13896|8
1725418800000|2024-09-04 03:00:00|13976.96|13896.96|13977.21|13897.21|13977.21|13897.21|13975.72|13895.72|10
1725418810000|2024-09-04 03:00:10|13977.45|13897.45|13978.47|13898.47|13979.02|13899.02|13977.45|13897.45|10
1725418820000|2024-09-04 03:00:20|13978.49|13898.49|13970.56|13890.56|13978.69|13898.69|13970.51|13890.51|9
1725418830000|2024-09-04 03:00:30|13970.58|13890.58|13969.63|13889.63|13970.58|13890.58|13969.17|13889.17|10
1725418840000|2024-09-04 03:00:40|13969.65|13889.65|13972.21|13892.21|13972.21|13892.21|13969.65|13889.65|10
1725418850000|2024-09-04 03:00:50|13972.28|13892.28|13971.42|13891.42|13972.59|13892.59|13971.42|13891.42|8
1725418860000|2024-09-04 03:01:00|13971.41|13891.41|13973.67|13893.67|13973.67|13893.67|13970.92|13890.92|8
1725418870000|2024-09-04 03:01:10|13973.78|13893.78|13975.28|13895.28|13975.28|13895.28|13973.69|13893.69|9
1725418880000|2024-09-04 03:01:20|13974.5|13894.5|13975.25|13895.25|13975.25|13895.25|13974.1|13894.1|10
1725418890000|2024-09-04 03:01:30|13975.2|13895.2|13976.69|13896.69|13976.7|13896.7|13975.2|13895.2|10
1725418900000|2024-09-04 03:01:40|13976.82|13896.82|13978.99|13898.99|13978.99|13898.99|13976.82|13896.82|10
1725418910000|2024-09-04 03:01:50|13979.15|13899.15|13981.17|13901.17|13981.17|13901.17|13979.15|13899.15|10
1725418920000|2024-09-04 03:02:00|13981.26|13901.26|13988.89|13908.89|13988.96|13908.96|13981.12|13901.12|10
1725418930000|2024-09-04 03:02:10|13990.1|13910.1|13990.26|13910.26|13990.28|13910.28|13989.81|13909.81|10
1725418940000|2024-09-04 03:02:20|13990.19|13910.19|13983.02|13903.02|13990.19|13910.19|13983|13903|10
1725418950000|2024-09-04 03:02:30|13982.99|13902.99|13983.28|13903.28|13983.43|13903.43|13982.73|13902.73|10
1725418960000|2024-09-04 03:02:40|13983.07|13903.07|13982.42|13902.42|13983.08|13903.08|13982.42|13902.42|9
1725418970000|2024-09-04 03:02:50|13982.37|13902.37|13983.2|13903.2|13983.2|13903.2|13982.32|13902.32|10
1725418980000|2024-09-04 03:03:00|13982.59|13902.59|13979.67|13899.67|13982.59|13902.59|13979.67|13899.67|10
1725418990000|2024-09-04 03:03:10|13979.52|13899.52|13979.63|13899.63|13979.63|13899.63|13979.24|13899.24|9
1725419000000|2024-09-04 03:03:20|13979.74|13899.74|13980.77|13900.77|13981.03|13901.03|13979.6|13899.6|10
1725419010000|2024-09-04 03:03:30|13980.61|13900.61|13980.41|13900.41|13980.61|13900.61|13980.08|13900.08|9
1725419020000|2024-09-04 03:03:40|13980.5|13900.5|13981.12|13901.12|13981.12|13901.12|13980.41|13900.41|6
1725419030000|2024-09-04 03:03:50|13981.62|13901.62|13983.36|13903.36|13983.5|13903.5|13981.62|13901.62|8
1725419040000|2024-09-04 03:04:00|13983.09|13903.09|13989.26|13909.26|13989.26|13909.26|13983.09|13903.09|10
1725419050000|2024-09-04 03:04:10|13989.29|13909.29|13995.04|13915.04|13995.04|13915.04|13989.29|13909.29|10
1725419060000|2024-09-04 03:04:20|13995.75|13915.75|14002.13|13922.13|14002.13|13922.13|13995.71|13915.71|10
1725419070000|2024-09-04 03:04:30|14001.85|13921.85|14002.01|13922.01|14002.41|13922.41|14001.82|13921.82|10
1725419080000|2024-09-04 03:04:40|14002.33|13922.33|14005.58|13925.58|14005.63|13925.63|14002.33|13922.33|8
1725419090000|2024-09-04 03:04:50|14005.61|13925.61|14007.82|13927.82|14008.03|13928.03|14005.58|13925.58|7
1725419100000|2024-09-04 03:05:00|14008.02|13928.02|14004.61|13924.61|14008.02|13928.02|14004.61|13924.61|10
1725419110000|2024-09-04 03:05:10|14004.59|13924.59|14006.19|13926.19|14006.19|13926.19|14004.5|13924.5|9
1725419120000|2024-09-04 03:05:20|14006.05|13926.05|14005.13|13925.13|14006.05|13926.05|14004.18|13924.18|10
1725419130000|2024-09-04 03:05:30|14005.1|13925.1|14004.29|13924.29|14005.1|13925.1|14004.19|13924.19|10
1725419140000|2024-09-04 03:05:40|14004.18|13924.18|14004.1|13924.1|14004.3|13924.3|14004.1|13924.1|6
1725419150000|2024-09-04 03:05:50|14004.25|13924.25|14005.2|13925.2|14005.25|13925.25|14004.25|13924.25|7
1725419160000|2024-09-04 03:06:00|14005.01|13925.01|14005.37|13925.37|14005.37|13925.37|14004.8|13924.8|9
1725419170000|2024-09-04 03:06:10|14005.15|13925.15|14005.2|13925.2|14005.71|13925.71|14005.11|13925.11|10
1725419180000|2024-09-04 03:06:20|14004.84|13924.84|14002.36|13922.36|14005.06|13925.06|14002.36|13922.36|10
1725419190000|2024-09-04 03:06:30|14002.19|13922.19|14000.63|13920.63|14002.19|13922.19|14000.63|13920.63|10
1725419200000|2024-09-04 03:06:40|14000.61|13920.61|13999.32|13919.32|14000.61|13920.61|13999.32|13919.32|6
1725419210000|2024-09-04 03:06:50|13999.28|13919.28|13999.79|13919.79|14000.07|13920.07|13999.19|13919.19|10
1725419220000|2024-09-04 03:07:00|13999.75|13919.75|13997.6|13917.6|13999.75|13919.75|13997.6|13917.6|10
1725419230000|2024-09-04 03:07:10|13997.18|13917.18|13998.04|13918.04|13998.19|13918.19|13996.84|13916.84|9
1725419240000|2024-09-04 03:07:20|13998.14|13918.14|13999.32|13919.32|13999.32|13919.32|13998.14|13918.14|9
1725419250000|2024-09-04 03:07:30|13999.94|13919.94|14001.49|13921.49|14001.49|13921.49|13999.94|13919.94|10
1725419260000|2024-09-04 03:07:40|14001.31|13921.31|13999.79|13919.79|14001.48|13921.48|13999.79|13919.79|9
1725419270000|2024-09-04 03:07:50|13999.58|13919.58|13998.67|13918.67|13999.58|13919.58|13998.67|13918.67|9
1725419280000|2024-09-04 03:08:00|13998.76|13918.76|14000.22|13920.22|14000.22|13920.22|13998.76|13918.76|8
1725419290000|2024-09-04 03:08:10|14000.55|13920.55|13999.63|13919.63|14000.55|13920.55|13999.63|13919.63|6
1725419300000|2024-09-04 03:08:20|13999.72|13919.72|14000.74|13920.74|14000.8|13920.8|13999.72|13919.72|9
1725419310000|2024-09-04 03:08:30|14000.76|13920.76|14001.17|13921.17|14001.26|13921.26|14000.58|13920.58|6
1725419320000|2024-09-04 03:08:40|14002.04|13922.04|14005.59|13925.59|14005.59|13925.59|14002.04|13922.04|10
1725419330000|2024-09-04 03:08:50|14005.34|13925.34|14007.06|13927.06|14007.06|13927.06|14005.34|13925.34|9
1725419340000|2024-09-04 03:09:00|14007.42|13927.42|14008.67|13928.67|14009.38|13929.38|14007.42|13927.42|9
1725419350000|2024-09-04 03:09:10|14008.99|13928.99|14009.17|13929.17|14009.32|13929.32|14008.99|13928.99|9
1725419360000|2024-09-04 03:09:20|14009.54|13929.54|14010.86|13930.86|14010.86|13930.86|14009.54|13929.54|9
1725419370000|2024-09-04 03:09:30|14010.63|13930.63|14011.31|13931.31|14011.53|13931.53|14010.62|13930.62|8
1725419380000|2024-09-04 03:09:40|14011.32|13931.32|14012.29|13932.29|14012.29|13932.29|14011.32|13931.32|10
1725419390000|2024-09-04 03:09:50|14012.33|13932.33|14014.45|13934.45|14014.51|13934.51|14012.33|13932.33|10
1725419400000|2024-09-04 03:10:00|14014.3|13934.3|14014.68|13934.68|14014.68|13934.68|14014.14|13934.14|7
1725419410000|2024-09-04 03:10:10|14014.67|13934.67|14013.57|13933.57|14014.67|13934.67|14013.32|13933.32|9
1725419420000|2024-09-04 03:10:20|14013.47|13933.47|14013.59|13933.59|14013.66|13933.66|14013.44|13933.44|10
1725419430000|2024-09-04 03:10:30|14013.67|13933.67|14013.84|13933.84|14013.92|13933.92|14013.22|13933.22|10
1725419440000|2024-09-04 03:10:40|14014.22|13934.22|14016.03|13936.03|14016.03|13936.03|14014.22|13934.22|9
1725419450000|2024-09-04 03:10:50|14015.81|13935.81|14016.63|13936.63|14017.11|13937.11|14015.81|13935.81|10
1725419460000|2024-09-04 03:11:00|14016.27|13936.27|14016.37|13936.37|14016.72|13936.72|14015.93|13935.93|9
1725419470000|2024-09-04 03:11:10|14016.04|13936.04|14014.11|13934.11|14016.16|13936.16|14014.11|13934.11|10
1725419480000|2024-09-04 03:11:20|14012.82|13932.82|14012.72|13932.72|14013.11|13933.11|14012.63|13932.63|9
1725419490000|2024-09-04 03:11:30|14012.68|13932.68|14011.41|13931.41|14012.74|13932.74|14011.41|13931.41|8
1725419500000|2024-09-04 03:11:40|14011.84|13931.84|14013.37|13933.37|14013.37|13933.37|14011.84|13931.84|10
1725419510000|2024-09-04 03:11:50|14013.38|13933.38|14016.15|13936.15|14016.3|13936.3|14013.31|13933.31|10
1725419520000|2024-09-04 03:12:00|14016.94|13936.94|14019.53|13939.53|14019.68|13939.68|14016.94|13936.94|10
1725419530000|2024-09-04 03:12:10|14019.48|13939.48|14028.24|13948.24|14028.24|13948.24|14019.48|13939.48|10
1725419540000|2024-09-04 03:12:20|14029.57|13949.57|14032.04|13952.04|14032.04|13952.04|14029.57|13949.57|9
1725419550000|2024-09-04 03:12:30|14031.97|13951.97|14034.21|13954.21|14034.21|13954.21|14031.89|13951.89|9
1725419560000|2024-09-04 03:12:40|14034.15|13954.15|14032.88|13952.88|14034.55|13954.55|14032.88|13952.88|10
1725419570000|2024-09-04 03:12:50|14032.71|13952.71|14033.34|13953.34|14033.49|13953.49|14032.71|13952.71|9
1725419580000|2024-09-04 03:13:00|14033.36|13953.36|14032.42|13952.42|14033.52|13953.52|14032.31|13952.31|9
1725419590000|2024-09-04 03:13:10|14032.19|13952.19|14029.34|13949.34|14032.19|13952.19|14029.34|13949.34|10
1725419600000|2024-09-04 03:13:20|14029.19|13949.19|14027.53|13947.53|14029.25|13949.25|14026.7|13946.7|10
1725419610000|2024-09-04 03:13:30|14027.86|13947.86|14025.22|13945.22|14028.22|13948.22|14025.22|13945.22|10
1725419620000|2024-09-04 03:13:40|14024.73|13944.73|14025.65|13945.65|14025.68|13945.68|14024.73|13944.73|9
1725419630000|2024-09-04 03:13:50|14025.63|13945.63|14025.32|13945.32|14025.75|13945.75|14024.72|13944.72|10
1725419640000|2024-09-04 03:14:00|14025.34|13945.34|14022.48|13942.48|14025.36|13945.36|14022.48|13942.48|10
1725419650000|2024-09-04 03:14:10|14022.23|13942.23|14021.27|13941.27|14022.23|13942.23|14021.27|13941.27|8
1725419660000|2024-09-04 03:14:20|14020.97|13940.97|14020.77|13940.77|14021.24|13941.24|14020.68|13940.68|10
1725419670000|2024-09-04 03:14:30|14020.74|13940.74|14020.69|13940.69|14020.84|13940.84|14020.37|13940.37|10
1725419680000|2024-09-04 03:14:40|14020.72|13940.72|14020.28|13940.28|14020.72|13940.72|14020.2|13940.2|9
1725419690000|2024-09-04 03:14:50|14019.18|13939.18|14019.8|13939.8|14019.8|13939.8|14018.46|13938.46|10
1725419700000|2024-09-04 03:15:00|14019.77|13939.77|14019.04|13939.04|14020.15|13940.15|14019.04|13939.04|10
1725419710000|2024-09-04 03:15:10|14019.24|13939.24|14019.51|13939.51|14019.66|13939.66|14019.24|13939.24|7
1725419720000|2024-09-04 03:15:20|14019.38|13939.38|14018.13|13938.13|14019.65|13939.65|14018.13|13938.13|10
1725419730000|2024-09-04 03:15:30|14018.15|13938.15|14017.09|13937.09|14018.45|13938.45|14017.09|13937.09|10
1725419740000|2024-09-04 03:15:40|14017.06|13937.06|14017.39|13937.39|14017.39|13937.39|14016.63|13936.63|8
1725419750000|2024-09-04 03:15:50|14017.03|13937.03|14015.6|13935.6|14017.03|13937.03|14015.6|13935.6|7
1725419760000|2024-09-04 03:16:00|14016.26|13936.26|14015.37|13935.37|14016.47|13936.47|14015.37|13935.37|9
1725419770000|2024-09-04 03:16:10|14014.85|13934.85|14014.89|13934.89|14014.89|13934.89|14014.48|13934.48|9
1725419780000|2024-09-04 03:16:20|14014.95|13934.95|14016.07|13936.07|14016.07|13936.07|14014.95|13934.95|9
1725419790000|2024-09-04 03:16:30|14016.05|13936.05|14016.43|13936.43|14016.89|13936.89|14016.05|13936.05|10
1725419800000|2024-09-04 03:16:40|14016.79|13936.79|14016.18|13936.18|14016.79|13936.79|14016.18|13936.18|8
1725419810000|2024-09-04 03:16:50|14016.17|13936.17|14016.66|13936.66|14016.66|13936.66|14015.68|13935.68|9
1725419820000|2024-09-04 03:17:00|14016.83|13936.83|14016.82|13936.82|14016.83|13936.83|14015.35|13935.35|10
1725419830000|2024-09-04 03:17:10|14016.72|13936.72|14016.39|13936.39|14016.72|13936.72|14016.23|13936.23|9
1725419840000|2024-09-04 03:17:20|14016.79|13936.79|14019.55|13939.55|14019.55|13939.55|14016.68|13936.68|10
1725419850000|2024-09-04 03:17:30|14019.71|13939.71|14021.84|13941.84|14021.94|13941.94|14019.71|13939.71|10
1725419860000|2024-09-04 03:17:40|14022.26|13942.26|14024.19|13944.19|14024.19|13944.19|14022.26|13942.26|8
1725419870000|2024-09-04 03:17:50|14024.36|13944.36|14026.24|13946.24|14026.24|13946.24|14024.36|13944.36|9
1725419880000|2024-09-04 03:18:00|14026.33|13946.33|14028.03|13948.03|14028.62|13948.62|14026.13|13946.13|10
1725419890000|2024-09-04 03:18:10|14028.1|13948.1|14026.19|13946.19|14029.22|13949.22|14026.19|13946.19|10
1725419900000|2024-09-04 03:18:20|14025.8|13945.8|14025.48|13945.48|14026.32|13946.32|14025.48|13945.48|10
1725419910000|2024-09-04 03:18:30|14025.47|13945.47|14024.64|13944.64|14025.61|13945.61|14024.64|13944.64|9
1725419920000|2024-09-04 03:18:40|14024.54|13944.54|14022.17|13942.17|14024.54|13944.54|14022.17|13942.17|10
1725419930000|2024-09-04 03:18:50|14022.24|13942.24|14023.85|13943.85|14023.85|13943.85|14022.24|13942.24|7
1725419940000|2024-09-04 03:19:00|14024.69|13944.69|14025.91|13945.91|14025.94|13945.94|14024.69|13944.69|9
1725419950000|2024-09-04 03:19:10|14025.92|13945.92|14025.78|13945.78|14026.22|13946.22|14025.63|13945.63|10
1725419960000|2024-09-04 03:19:20|14025.93|13945.93|14026.29|13946.29|14026.29|13946.29|14025.89|13945.89|7
1725419970000|2024-09-04 03:19:30|14026.39|13946.39|14030.14|13950.14|14030.14|13950.14|14026.39|13946.39|10
1725419980000|2024-09-04 03:19:40|14030.23|13950.23|14031.36|13951.36|14031.36|13951.36|14030.23|13950.23|10
1725419990000|2024-09-04 03:19:50|14031.64|13951.64|14033.43|13953.43|14033.43|13953.43|14031.47|13951.47|10
1725420000000|2024-09-04 03:20:00|14033.3|13953.3|14033.41|13953.41|14033.54|13953.54|14033.3|13953.3|9
1725420010000|2024-09-04 03:20:10|14033.43|13953.43|14033.54|13953.54|14033.54|13953.54|14033.24|13953.24|9
1725420020000|2024-09-04 03:20:20|14033.19|13953.19|14033.69|13953.69|14033.73|13953.73|14033.16|13953.16|8
1725420030000|2024-09-04 03:20:30|14034.05|13954.05|14038.14|13958.14|14038.18|13958.18|14034.05|13954.05|10
1725420040000|2024-09-04 03:20:40|14038.59|13958.59|14040.54|13960.54|14040.54|13960.54|14038.59|13958.59|10
1725420050000|2024-09-04 03:20:50|14040.55|13960.55|14041.47|13961.47|14041.47|13961.47|14040.55|13960.55|10
1725420060000|2024-09-04 03:21:00|14041.45|13961.45|14040.69|13960.69|14041.45|13961.45|14040.69|13960.69|9
1725420070000|2024-09-04 03:21:10|14040.76|13960.76|14041.02|13961.02|14041.26|13961.26|14040.67|13960.67|10
1725420080000|2024-09-04 03:21:20|14040.5|13960.5|14040.8|13960.8|14040.83|13960.83|14040.48|13960.48|10
1725420090000|2024-09-04 03:21:30|14041.19|13961.19|14041.33|13961.33|14041.35|13961.35|14041.04|13961.04|10
1725420100000|2024-09-04 03:21:40|14041.36|13961.36|14041.26|13961.26|14041.36|13961.36|14041.2|13961.2|10
1725420110000|2024-09-04 03:21:50|14041|13961|14035.52|13955.52|14041|13961|14035.52|13955.52|10
1725420120000|2024-09-04 03:22:00|14035.34|13955.34|14029.59|13949.59|14035.34|13955.34|14029.59|13949.59|10
1725420130000|2024-09-04 03:22:10|14028.86|13948.86|14028.45|13948.45|14029.08|13949.08|14027.91|13947.91|10
1725420140000|2024-09-04 03:22:20|14028.75|13948.75|14028.28|13948.28|14028.89|13948.89|14028.07|13948.07|10
1725420150000|2024-09-04 03:22:30|14028.11|13948.11|14027.44|13947.44|14028.11|13948.11|14027.44|13947.44|10
1725420160000|2024-09-04 03:22:40|14027.53|13947.53|14027.6|13947.6|14027.6|13947.6|14027.18|13947.18|10
1725420170000|2024-09-04 03:22:50|14027.62|13947.62|14027.35|13947.35|14027.62|13947.62|14027.35|13947.35|7
1725420180000|2024-09-04 03:23:00|14027.34|13947.34|14027.07|13947.07|14027.34|13947.34|14027.07|13947.07|8
1725420190000|2024-09-04 03:23:10|14027.05|13947.05|14025.62|13945.62|14027.05|13947.05|14025.48|13945.48|9
1725420200000|2024-09-04 03:23:20|14025.65|13945.65|14024.47|13944.47|14025.65|13945.65|14024.07|13944.07|9
1725420210000|2024-09-04 03:23:30|14024.6|13944.6|14024.78|13944.78|14024.78|13944.78|14024.6|13944.6|10
1725420220000|2024-09-04 03:23:40|14025.14|13945.14|14025.24|13945.24|14025.26|13945.26|14025|13945|7
1725420230000|2024-09-04 03:23:50|14026.08|13946.08|14026.33|13946.33|14026.7|13946.7|14026.08|13946.08|9
1725420240000|2024-09-04 03:24:00|14026.32|13946.32|14028.39|13948.39|14028.39|13948.39|14026.11|13946.11|8
1725420250000|2024-09-04 03:24:10|14028.67|13948.67|14031.27|13951.27|14031.27|13951.27|14028.67|13948.67|10
1725420260000|2024-09-04 03:24:20|14031.31|13951.31|14032.94|13952.94|14032.94|13952.94|14031.21|13951.21|10
1725420270000|2024-09-04 03:24:30|14032.95|13952.95|14031.44|13951.44|14032.96|13952.96|14031.44|13951.44|9
1725420280000|2024-09-04 03:24:40|14031.37|13951.37|14031.91|13951.91|14031.92|13951.92|14031.37|13951.37|9
1725420290000|2024-09-04 03:24:50|14031.93|13951.93|14032.06|13952.06|14032.08|13952.08|14031.93|13951.93|9
1725420300000|2024-09-04 03:25:00|14032.05|13952.05|14035.64|13955.64|14035.72|13955.72|14032.05|13952.05|10
1725420310000|2024-09-04 03:25:10|14035.48|13955.48|14035.14|13955.14|14035.49|13955.49|14035.09|13955.09|6
1725420320000|2024-09-04 03:25:20|14035.22|13955.22|14036.74|13956.74|14036.85|13956.85|14035.22|13955.22|10
1725420330000|2024-09-04 03:25:30|14036.63|13956.63|14036.6|13956.6|14037.09|13957.09|14036.6|13956.6|10
1725420340000|2024-09-04 03:25:40|14036.46|13956.46|14035.67|13955.67|14036.46|13956.46|14035.43|13955.43|9
1725420350000|2024-09-04 03:25:50|14035.68|13955.68|14036.49|13956.49|14036.49|13956.49|14035.67|13955.67|10
1725420360000|2024-09-04 03:26:00|14036.47|13956.47|14037.33|13957.33|14037.33|13957.33|14036.47|13956.47|9
1725420370000|2024-09-04 03:26:10|14037.35|13957.35|14035.69|13955.69|14037.35|13957.35|14035.08|13955.08|10
1725420380000|2024-09-04 03:26:20|14037.93|13957.93|14041.21|13961.21|14041.37|13961.37|14037.93|13957.93|10
1725420390000|2024-09-04 03:26:30|14041.17|13961.17|14041.16|13961.16|14041.22|13961.22|14040.58|13960.58|9
1725420400000|2024-09-04 03:26:40|14041.18|13961.18|14041.06|13961.06|14041.18|13961.18|14039.88|13959.88|9
1725420410000|2024-09-04 03:26:50|14041.5|13961.5|14047.35|13967.35|14047.43|13967.43|14041.5|13961.5|10
1725420420000|2024-09-04 03:27:00|14047.54|13967.54|14047.33|13967.33|14047.83|13967.83|14047.33|13967.33|7
1725420430000|2024-09-04 03:27:10|14047.61|13967.61|14047.62|13967.62|14047.62|13967.62|14046.61|13966.61|10
1725420440000|2024-09-04 03:27:20|14047.6|13967.6|14047.42|13967.42|14047.71|13967.71|14047.4|13967.4|9
1725420450000|2024-09-04 03:27:30|14047.27|13967.27|14047.16|13967.16|14047.39|13967.39|14046.73|13966.73|9
1725420460000|2024-09-04 03:27:40|14046.36|13966.36|14046.23|13966.23|14046.48|13966.48|14046.19|13966.19|10
1725420470000|2024-09-04 03:27:50|14046.22|13966.22|14046.64|13966.64|14046.64|13966.64|14046.09|13966.09|9
1725420480000|2024-09-04 03:28:00|14046.68|13966.68|14045.72|13965.72|14046.68|13966.68|14045.6|13965.6|10
1725420490000|2024-09-04 03:28:10|14046.97|13966.97|14047.17|13967.17|14047.51|13967.51|14046.97|13966.97|8
1725420500000|2024-09-04 03:28:20|14047.42|13967.42|14047.9|13967.9|14047.9|13967.9|14047.29|13967.29|8
1725420510000|2024-09-04 03:28:30|14047.72|13967.72|14047.37|13967.37|14048.02|13968.02|14047.37|13967.37|10
1725420520000|2024-09-04 03:28:40|14046.95|13966.95|14046.8|13966.8|14046.95|13966.95|14046.71|13966.71|6
1725420530000|2024-09-04 03:28:50|14046.79|13966.79|14046.93|13966.93|14046.95|13966.95|14046.75|13966.75|7
1725420540000|2024-09-04 03:29:00|14046.71|13966.71|14047.36|13967.36|14047.58|13967.58|14046.71|13966.71|9
1725420550000|2024-09-04 03:29:10|14047.61|13967.61|14047.8|13967.8|14047.94|13967.94|14047.61|13967.61|9
1725420560000|2024-09-04 03:29:20|14048.81|13968.81|14049.03|13969.03|14049.03|13969.03|14048.65|13968.65|8
1725420570000|2024-09-04 03:29:30|14048.82|13968.82|14049.73|13969.73|14049.73|13969.73|14048.77|13968.77|10
1725420580000|2024-09-04 03:29:40|14049.84|13969.84|14050.75|13970.75|14050.75|13970.75|14049.69|13969.69|9
1725420590000|2024-09-04 03:29:50|14050.74|13970.74|14051.26|13971.26|14051.26|13971.26|14050.74|13970.74|10
1725420600000|2024-09-04 03:30:00|14051.07|13971.07|14051.43|13971.43|14051.61|13971.61|14050.97|13970.97|7
1725420610000|2024-09-04 03:30:10|14051.32|13971.32|14051.74|13971.74|14051.74|13971.74|14051.32|13971.32|9
1725420620000|2024-09-04 03:30:20|14052.25|13972.25|14052.52|13972.52|14052.52|13972.52|14051.93|13971.93|10
1725420630000|2024-09-04 03:30:30|14052.42|13972.42|14051.29|13971.29|14052.58|13972.58|14051.2|13971.2|9
1725420640000|2024-09-04 03:30:40|14049.44|13969.44|14048.45|13968.45|14049.45|13969.45|14048.45|13968.45|10
1725420650000|2024-09-04 03:30:50|14048.74|13968.74|14049.86|13969.86|14049.86|13969.86|14048.49|13968.49|9
1725420660000|2024-09-04 03:31:00|14050.01|13970.01|14051.63|13971.63|14051.63|13971.63|14049.89|13969.89|10
1725420670000|2024-09-04 03:31:10|14051.74|13971.74|14053.74|13973.74|14053.83|13973.83|14051.74|13971.74|10
1725420680000|2024-09-04 03:31:20|14053.54|13973.54|14053.11|13973.11|14053.54|13973.54|14053.05|13973.05|10
1725420690000|2024-09-04 03:31:30|14052.87|13972.87|14050.82|13970.82|14052.87|13972.87|14050.82|13970.82|10
1725420700000|2024-09-04 03:31:40|14050.69|13970.69|14047.73|13967.73|14050.69|13970.69|14047.73|13967.73|10
1725420710000|2024-09-04 03:31:50|14047.79|13967.79|14048.88|13968.88|14048.88|13968.88|14047.79|13967.79|9
1725420720000|2024-09-04 03:32:00|14048.79|13968.79|14048.77|13968.77|14048.79|13968.79|14048.59|13968.59|7
1725420730000|2024-09-04 03:32:10|14048.78|13968.78|14048.46|13968.46|14048.79|13968.79|14048.31|13968.31|7
1725420740000|2024-09-04 03:32:20|14048.65|13968.65|14048.1|13968.1|14048.65|13968.65|14047.87|13967.87|10
1725420750000|2024-09-04 03:32:30|14048.3|13968.3|14046.34|13966.34|14048.3|13968.3|14046.34|13966.34|10
1725420760000|2024-09-04 03:32:40|14045.82|13965.82|14044.65|13964.65|14045.82|13965.82|14044.65|13964.65|10
1725420770000|2024-09-04 03:32:50|14044.89|13964.89|14044.53|13964.53|14045.27|13965.27|14044.48|13964.48|10
1725420780000|2024-09-04 03:33:00|14044.34|13964.34|14044.34|13964.34|14044.45|13964.45|14043.73|13963.73|10
1725420790000|2024-09-04 03:33:10|14044.36|13964.36|14046.11|13966.11|14046.11|13966.11|14044.36|13964.36|10
1725420800000|2024-09-04 03:33:20|14046.24|13966.24|14046.81|13966.81|14046.83|13966.83|14045.94|13965.94|10
1725420810000|2024-09-04 03:33:30|14046.77|13966.77|14045.39|13965.39|14046.77|13966.77|14045.39|13965.39|10
1725420820000|2024-09-04 03:33:40|14045.24|13965.24|14045.03|13965.03|14045.24|13965.24|14044.63|13964.63|10
1725420830000|2024-09-04 03:33:50|14044.95|13964.95|14044.91|13964.91|14044.95|13964.95|14044.64|13964.64|8
1725420840000|2024-09-04 03:34:00|14045.02|13965.02|14044.23|13964.23|14045.07|13965.07|14044.23|13964.23|5
1725420850000|2024-09-04 03:34:10|14043.93|13963.93|14044.48|13964.48|14044.64|13964.64|14043.93|13963.93|7
1725420860000|2024-09-04 03:34:20|14044.56|13964.56|14044.53|13964.53|14044.56|13964.56|14044.16|13964.16|10
1725420870000|2024-09-04 03:34:30|14044.56|13964.56|14044.44|13964.44|14046.12|13966.12|14044.44|13964.44|10
1725420880000|2024-09-04 03:34:40|14044.25|13964.25|14044.19|13964.19|14044.25|13964.25|14044.17|13964.17|5
1725420890000|2024-09-04 03:34:50|14043.3|13963.3|14043.75|13963.75|14043.75|13963.75|14043.28|13963.28|7
1725420900000|2024-09-04 03:35:00|14043.74|13963.74|14043.77|13963.77|14043.77|13963.77|14043.03|13963.03|8
1725420910000|2024-09-04 03:35:10|14043.99|13963.99|14042.63|13962.63|14043.99|13963.99|14042.63|13962.63|10
1725420920000|2024-09-04 03:35:20|14042.81|13962.81|14049.49|13969.49|14049.49|13969.49|14042.81|13962.81|10
1725420930000|2024-09-04 03:35:30|14049.6|13969.6|14052.23|13972.23|14052.27|13972.27|14049.6|13969.6|10
1725420940000|2024-09-04 03:35:40|14052.72|13972.72|14053.65|13973.65|14053.84|13973.84|14052.72|13972.72|10
1725420950000|2024-09-04 03:35:50|14054.21|13974.21|14054.8|13974.8|14054.8|13974.8|14054.07|13974.07|8
1725420960000|2024-09-04 03:36:00|14054.85|13974.85|14049.9|13969.9|14054.85|13974.85|14049.9|13969.9|10
1725420970000|2024-09-04 03:36:10|14048.43|13968.43|14045.52|13965.52|14048.43|13968.43|14045.52|13965.52|10
1725420980000|2024-09-04 03:36:20|14045.58|13965.58|14045.75|13965.75|14046|13966|14045.3|13965.3|10
1725420990000|2024-09-04 03:36:30|14045.69|13965.69|14045.58|13965.58|14045.83|13965.83|14045.58|13965.58|10
1725421000000|2024-09-04 03:36:40|14045.55|13965.55|14044.37|13964.37|14045.55|13965.55|14044.37|13964.37|5
1725421010000|2024-09-04 03:36:50|14044.41|13964.41|14041.73|13961.73|14044.41|13964.41|14041.73|13961.73|10
1725421020000|2024-09-04 03:37:00|14041.08|13961.08|14039.71|13959.71|14041.08|13961.08|14039.62|13959.62|10
1725421030000|2024-09-04 03:37:10|14039.29|13959.29|14038.89|13958.89|14039.54|13959.54|14038.89|13958.89|10
1725421040000|2024-09-04 03:37:20|14038.8|13958.8|14036.29|13956.29|14038.8|13958.8|14036.29|13956.29|10
1725421050000|2024-09-04 03:37:30|14036.23|13956.23|14035.04|13955.04|14036.23|13956.23|14034.98|13954.98|10
1725421060000|2024-09-04 03:37:40|14034.76|13954.76|14033.26|13953.26|14034.76|13954.76|14033.26|13953.26|10
1725421070000|2024-09-04 03:37:50|14033.16|13953.16|14032.44|13952.44|14033.18|13953.18|14032.11|13952.11|10
1725421080000|2024-09-04 03:38:00|14032.91|13952.91|14033.07|13953.07|14033.35|13953.35|14032.91|13952.91|10
1725421090000|2024-09-04 03:38:10|14033.13|13953.13|14033.19|13953.19|14033.19|13953.19|14032.86|13952.86|9
1725421100000|2024-09-04 03:38:20|14032.89|13952.89|14031.47|13951.47|14032.89|13952.89|14031.47|13951.47|10
1725421110000|2024-09-04 03:38:30|14030.83|13950.83|14029.98|13949.98|14030.83|13950.83|14029.95|13949.95|10
1725421120000|2024-09-04 03:38:40|14029.61|13949.61|14031.41|13951.41|14031.41|13951.41|14029.61|13949.61|8
1725421130000|2024-09-04 03:38:50|14031.29|13951.29|14030.38|13950.38|14031.55|13951.55|14030.38|13950.38|9
1725421140000|2024-09-04 03:39:00|14030.3|13950.3|14029.79|13949.79|14030.37|13950.37|14029.58|13949.58|10
1725421150000|2024-09-04 03:39:10|14029.78|13949.78|14029.65|13949.65|14030.72|13950.72|14029.57|13949.57|10
1725421160000|2024-09-04 03:39:20|14029.7|13949.7|14031.41|13951.41|14031.41|13951.41|14029.7|13949.7|10
1725421170000|2024-09-04 03:39:30|14031.53|13951.53|14031.73|13951.73|14031.73|13951.73|14031.22|13951.22|9
1725421180000|2024-09-04 03:39:40|14031.67|13951.67|14031.32|13951.32|14031.67|13951.67|14030.97|13950.97|10
1725421190000|2024-09-04 03:39:50|14031.24|13951.24|14030.51|13950.51|14031.32|13951.32|14030.36|13950.36|8
1725421200000|2024-09-04 03:40:00|14030.5|13950.5|14027.37|13947.37|14030.5|13950.5|14027.37|13947.37|8
1725421210000|2024-09-04 03:40:10|14026.81|13946.81|14025.37|13945.37|14026.84|13946.84|14025.01|13945.01|10
1725421220000|2024-09-04 03:40:20|14026.2|13946.2|14027.12|13947.12|14027.32|13947.32|14026.2|13946.2|10
1725421230000|2024-09-04 03:40:30|14027.1|13947.1|14025.62|13945.62|14027.1|13947.1|14025.26|13945.26|10
1725421240000|2024-09-04 03:40:40|14025.6|13945.6|14025.89|13945.89|14025.91|13945.91|14025.36|13945.36|10
1725421250000|2024-09-04 03:40:50|14025.87|13945.87|14028.53|13948.53|14028.53|13948.53|14025.86|13945.86|8
1725421260000|2024-09-04 03:41:00|14028.92|13948.92|14030.28|13950.28|14030.55|13950.55|14028.92|13948.92|10
1725421270000|2024-09-04 03:41:10|14030.34|13950.34|14036.19|13956.19|14037.05|13957.05|14030.34|13950.34|10
1725421280000|2024-09-04 03:41:20|14036|13956|14032.28|13952.28|14036|13956|14032.28|13952.28|9
1725421290000|2024-09-04 03:41:30|14032.04|13952.04|14029.7|13949.7|14032.24|13952.24|14029.7|13949.7|9
1725421300000|2024-09-04 03:41:40|14029.96|13949.96|14030.34|13950.34|14030.34|13950.34|14029.96|13949.96|10
1725421310000|2024-09-04 03:41:50|14029.31|13949.31|14028.84|13948.84|14029.31|13949.31|14028.48|13948.48|9
1725421320000|2024-09-04 03:42:00|14028.91|13948.91|14028.29|13948.29|14028.93|13948.93|14028.29|13948.29|9
1725421330000|2024-09-04 03:42:10|14028.26|13948.26|14028.61|13948.61|14028.61|13948.61|14028.26|13948.26|9
1725421340000|2024-09-04 03:42:20|14028.79|13948.79|14028.18|13948.18|14028.8|13948.8|14028.16|13948.16|9
1725421350000|2024-09-04 03:42:30|14028.13|13948.13|14027.96|13947.96|14028.25|13948.25|14027.9|13947.9|10
1725421360000|2024-09-04 03:42:40|14027.97|13947.97|14027.57|13947.57|14028.03|13948.03|14027.57|13947.57|9
1725421370000|2024-09-04 03:42:50|14027.41|13947.41|14025.62|13945.62|14027.47|13947.47|14025.62|13945.62|9
1725421380000|2024-09-04 03:43:00|14025.67|13945.67|14027.72|13947.72|14027.72|13947.72|14025.63|13945.63|9
1725421390000|2024-09-04 03:43:10|14027.86|13947.86|14028.17|13948.17|14029.1|13949.1|14027.86|13947.86|10
1725421400000|2024-09-04 03:43:20|14028.11|13948.11|14028.27|13948.27|14028.31|13948.31|14028.11|13948.11|8
1725421410000|2024-09-04 03:43:30|14028.29|13948.29|14029.2|13949.2|14029.2|13949.2|14027.96|13947.96|10
1725421420000|2024-09-04 03:43:40|14029.49|13949.49|14029.3|13949.3|14030|13950|14029.3|13949.3|10
1725421430000|2024-09-04 03:43:50|14029.28|13949.28|14029.63|13949.63|14029.63|13949.63|14029.05|13949.05|8
1725421440000|2024-09-04 03:44:00|14029.56|13949.56|14028.7|13948.7|14029.62|13949.62|14028.7|13948.7|10
1725421450000|2024-09-04 03:44:10|14028.75|13948.75|14028.62|13948.62|14028.89|13948.89|14028.62|13948.62|5
1725421460000|2024-09-04 03:44:20|14028.68|13948.68|14028.33|13948.33|14028.68|13948.68|14028.29|13948.29|8
1725421470000|2024-09-04 03:44:30|14028.32|13948.32|14028.69|13948.69|14028.69|13948.69|14028.21|13948.21|6
1725421480000|2024-09-04 03:44:40|14028.6|13948.6|14029.06|13949.06|14029.08|13949.08|14028.31|13948.31|10
1725421490000|2024-09-04 03:44:50|14029.05|13949.05|14030.07|13950.07|14030.07|13950.07|14029.05|13949.05|7
1725421500000|2024-09-04 03:45:00|14030.11|13950.11|14032.89|13952.89|14032.89|13952.89|14030.11|13950.11|10
1725421510000|2024-09-04 03:45:10|14033.24|13953.24|14034.74|13954.74|14034.74|13954.74|14033.24|13953.24|10
1725421520000|2024-09-04 03:45:20|14034.85|13954.85|14034.82|13954.82|14035.5|13955.5|14034.82|13954.82|9
1725421530000|2024-09-04 03:45:30|14036.31|13956.31|14037.09|13957.09|14037.16|13957.16|14036.31|13956.31|10
1725421540000|2024-09-04 03:45:40|14037.34|13957.34|14040.1|13960.1|14040.1|13960.1|14036.28|13956.28|9
1725421550000|2024-09-04 03:45:50|14040.31|13960.31|14039.98|13959.98|14040.39|13960.39|14039.98|13959.98|9
1725421560000|2024-09-04 03:46:00|14040.25|13960.25|14040.06|13960.06|14040.29|13960.29|14039.94|13959.94|9
1725421570000|2024-09-04 03:46:10|14039.74|13959.74|14039.26|13959.26|14039.89|13959.89|14039.25|13959.25|9
1725421580000|2024-09-04 03:46:20|14039.15|13959.15|14039.55|13959.55|14039.55|13959.55|14038.98|13958.98|10
1725421590000|2024-09-04 03:46:30|14039.65|13959.65|14038.92|13958.92|14039.65|13959.65|14038.85|13958.85|9
1725421600000|2024-09-04 03:46:40|14038.48|13958.48|14036.62|13956.62|14038.48|13958.48|14036.36|13956.36|10
1725421610000|2024-09-04 03:46:50|14036.43|13956.43|14035.74|13955.74|14036.43|13956.43|14035.7|13955.7|8
1725421620000|2024-09-04 03:47:00|14035.79|13955.79|14032.37|13952.37|14035.79|13955.79|14032.37|13952.37|10
1725421630000|2024-09-04 03:47:10|14032.21|13952.21|14030.68|13950.68|14032.21|13952.21|14030.51|13950.51|10
1725421640000|2024-09-04 03:47:20|14030.66|13950.66|14031.39|13951.39|14031.39|13951.39|14030.66|13950.66|9
1725421650000|2024-09-04 03:47:30|14031.41|13951.41|14032.42|13952.42|14032.43|13952.43|14031.41|13951.41|9
1725421660000|2024-09-04 03:47:40|14032.7|13952.7|14034.24|13954.24|14034.24|13954.24|14032.49|13952.49|10
1725421670000|2024-09-04 03:47:50|14034.39|13954.39|14033.83|13953.83|14034.39|13954.39|14033.83|13953.83|8
1725421680000|2024-09-04 03:48:00|14033.92|13953.92|14034.39|13954.39|14034.41|13954.41|14033.92|13953.92|7
1725421690000|2024-09-04 03:48:10|14034.58|13954.58|14034.06|13954.06|14034.58|13954.58|14033.87|13953.87|8
1725421700000|2024-09-04 03:48:20|14033.76|13953.76|14033.96|13953.96|14033.96|13953.96|14033.67|13953.67|10
1725421710000|2024-09-04 03:48:30|14033.82|13953.82|14033.16|13953.16|14033.9|13953.9|14033.16|13953.16|9
1725421720000|2024-09-04 03:48:40|14032.67|13952.67|14032.68|13952.68|14032.82|13952.82|14032.54|13952.54|8
1725421730000|2024-09-04 03:48:50|14032.31|13952.31|14031.49|13951.49|14032.31|13952.31|14031.22|13951.22|10
1725421740000|2024-09-04 03:49:00|14031.53|13951.53|14032.32|13952.32|14032.5|13952.5|14031.45|13951.45|9
1725421750000|2024-09-04 03:49:10|14032.38|13952.38|14030.23|13950.23|14032.4|13952.4|14030.23|13950.23|8
1725421760000|2024-09-04 03:49:20|14029.98|13949.98|14029.61|13949.61|14030|13950|14029.45|13949.45|10
1725421770000|2024-09-04 03:49:30|14029.69|13949.69|14030|13950|14030.11|13950.11|14029.69|13949.69|8
1725421780000|2024-09-04 03:49:40|14030.13|13950.13|14028.61|13948.61|14030.13|13950.13|14028.48|13948.48|10
1725421790000|2024-09-04 03:49:50|14028.52|13948.52|14028.27|13948.27|14028.59|13948.59|14028.18|13948.18|9
1725421800000|2024-09-04 03:50:00|14028.32|13948.32|14028.94|13948.94|14028.96|13948.96|14028.32|13948.32|8
1725421810000|2024-09-04 03:50:10|14028.67|13948.67|14029.53|13949.53|14029.53|13949.53|14028.64|13948.64|9
1725421820000|2024-09-04 03:50:20|14029.92|13949.92|14033.21|13953.21|14033.21|13953.21|14029.92|13949.92|10
1725421830000|2024-09-04 03:50:30|14032.98|13952.98|14032.74|13952.74|14033.25|13953.25|14032.59|13952.59|9
1725421840000|2024-09-04 03:50:40|14032.77|13952.77|14032.64|13952.64|14032.77|13952.77|14032.63|13952.63|6
1725421850000|2024-09-04 03:50:50|14032.46|13952.46|14031.08|13951.08|14032.58|13952.58|14031.06|13951.06|10
1725421860000|2024-09-04 03:51:00|14030.57|13950.57|14029.52|13949.52|14030.57|13950.57|14029.52|13949.52|8
1725421870000|2024-09-04 03:51:10|14029.37|13949.37|14028.08|13948.08|14029.37|13949.37|14027.78|13947.78|10
1725421880000|2024-09-04 03:51:20|14028.16|13948.16|14027.74|13947.74|14028.16|13948.16|14027.74|13947.74|9
1725421890000|2024-09-04 03:51:30|14027.75|13947.75|14028.31|13948.31|14028.35|13948.35|14027.5|13947.5|10
1725421900000|2024-09-04 03:51:40|14028.2|13948.2|14028.43|13948.43|14028.46|13948.46|14028.11|13948.11|8
1725421910000|2024-09-04 03:51:50|14028.44|13948.44|14028.89|13948.89|14028.89|13948.89|14027.93|13947.93|8
1725421920000|2024-09-04 03:52:00|14028.92|13948.92|14031.24|13951.24|14031.24|13951.24|14028.8|13948.8|8
1725421930000|2024-09-04 03:52:10|14031.27|13951.27|14031.89|13951.89|14031.89|13951.89|14031.24|13951.24|7
1725421940000|2024-09-04 03:52:20|14032.02|13952.02|14033.18|13953.18|14033.52|13953.52|14032.01|13952.01|9
1725421950000|2024-09-04 03:52:30|14033.15|13953.15|14035.37|13955.37|14035.37|13955.37|14033.15|13953.15|9
1725421960000|2024-09-04 03:52:40|14035.18|13955.18|14035.33|13955.33|14035.49|13955.49|14035.05|13955.05|10
1725421970000|2024-09-04 03:52:50|14035.19|13955.19|14035.49|13955.49|14035.92|13955.92|14035.13|13955.13|9
1725421980000|2024-09-04 03:53:00|14035.47|13955.47|14035.15|13955.15|14036.37|13956.37|14035.04|13955.04|10
1725421990000|2024-09-04 03:53:10|14034.6|13954.6|14034.38|13954.38|14035.66|13955.66|14034.35|13954.35|10
1725422000000|2024-09-04 03:53:20|14034.15|13954.15|14036.26|13956.26|14036.26|13956.26|14034|13954|10
1725422010000|2024-09-04 03:53:30|14036.56|13956.56|14035.76|13955.76|14036.83|13956.83|14035.76|13955.76|10
1725422020000|2024-09-04 03:53:40|14035.75|13955.75|14033.29|13953.29|14035.75|13955.75|14033.29|13953.29|10
1725422030000|2024-09-04 03:53:50|14033.21|13953.21|14032.71|13952.71|14033.21|13953.21|14032.17|13952.17|10
1725422040000|2024-09-04 03:54:00|14032.54|13952.54|14031.66|13951.66|14032.54|13952.54|14031.66|13951.66|9
1725422050000|2024-09-04 03:54:10|14031.61|13951.61|14030.34|13950.34|14031.94|13951.94|14030.34|13950.34|10
1725422060000|2024-09-04 03:54:20|14030.08|13950.08|14031.51|13951.51|14031.51|13951.51|14030.02|13950.02|10
1725422070000|2024-09-04 03:54:30|14031.36|13951.36|14031.38|13951.38|14031.67|13951.67|14031.27|13951.27|10
1725422080000|2024-09-04 03:54:40|14031.37|13951.37|14032.28|13952.28|14032.28|13952.28|14031.29|13951.29|9
1725422090000|2024-09-04 03:54:50|14032.54|13952.54|14031.35|13951.35|14032.54|13952.54|14031.35|13951.35|10
1725422100000|2024-09-04 03:55:00|14030.67|13950.67|14030.57|13950.57|14031.13|13951.13|14030.5|13950.5|10
1725422110000|2024-09-04 03:55:10|14030.53|13950.53|14030.2|13950.2|14030.53|13950.53|14030.1|13950.1|10
1725422120000|2024-09-04 03:55:20|14029.85|13949.85|14029.97|13949.97|14030.18|13950.18|14029.84|13949.84|10
1725422130000|2024-09-04 03:55:30|14029.88|13949.88|14028.58|13948.58|14029.88|13949.88|14028.55|13948.55|7
1725422140000|2024-09-04 03:55:40|14027.93|13947.93|14026.93|13946.93|14027.93|13947.93|14026.73|13946.73|9
1725422150000|2024-09-04 03:55:50|14026.94|13946.94|14026.64|13946.64|14027.12|13947.12|14026.6|13946.6|6
1725422160000|2024-09-04 03:56:00|14027.01|13947.01|14026.66|13946.66|14027.02|13947.02|14025.94|13945.94|10
1725422170000|2024-09-04 03:56:10|14027.29|13947.29|14027.14|13947.14|14027.83|13947.83|14026.66|13946.66|10
1725422180000|2024-09-04 03:56:20|14027.17|13947.17|14024.52|13944.52|14027.21|13947.21|14024.52|13944.52|10
1725422190000|2024-09-04 03:56:30|14023.56|13943.56|14023.84|13943.84|14024.6|13944.6|14023.56|13943.56|9
1725422200000|2024-09-04 03:56:40|14023.25|13943.25|14024.61|13944.61|14024.61|13944.61|14023.19|13943.19|9
1725422210000|2024-09-04 03:56:50|14024.6|13944.6|14024.69|13944.69|14024.77|13944.77|14024.25|13944.25|9
1725422220000|2024-09-04 03:57:00|14024.49|13944.49|14024.68|13944.68|14024.68|13944.68|14024.01|13944.01|9
1725422230000|2024-09-04 03:57:10|14024.85|13944.85|14026.27|13946.27|14026.27|13946.27|14024.85|13944.85|10
1725422240000|2024-09-04 03:57:20|14026.46|13946.46|14027.95|13947.95|14028.15|13948.15|14026.46|13946.46|10
1725422250000|2024-09-04 03:57:30|14027.93|13947.93|14028.08|13948.08|14028.18|13948.18|14027.73|13947.73|7
1725422260000|2024-09-04 03:57:40|14028.1|13948.1|14028.66|13948.66|14029.76|13949.76|14028.1|13948.1|6
1725422270000|2024-09-04 03:57:50|14028.67|13948.67|14026.78|13946.78|14028.67|13948.67|14026.66|13946.66|8
1725422280000|2024-09-04 03:58:00|14026.79|13946.79|14026.94|13946.94|14027.09|13947.09|14026.79|13946.79|8
1725422290000|2024-09-04 03:58:10|14026.95|13946.95|14026.64|13946.64|14026.95|13946.95|14026.64|13946.64|8
1725422300000|2024-09-04 03:58:20|14026.33|13946.33|14025.95|13945.95|14026.33|13946.33|14025.76|13945.76|10
1725422310000|2024-09-04 03:58:30|14025.97|13945.97|14026|13946|14026.43|13946.43|14025.97|13945.97|6
1725422320000|2024-09-04 03:58:40|14025.92|13945.92|14025.79|13945.79|14025.96|13945.96|14025.79|13945.79|6
1725422330000|2024-09-04 03:58:50|14025.69|13945.69|14025.59|13945.59|14025.78|13945.78|14025.43|13945.43|7
1725422340000|2024-09-04 03:59:00|14025.57|13945.57|14025.3|13945.3|14025.76|13945.76|14025.3|13945.3|7
1725422350000|2024-09-04 03:59:10|14025.2|13945.2|14025.4|13945.4|14025.5|13945.5|14025.11|13945.11|9
1725422360000|2024-09-04 03:59:20|14025.69|13945.69|14024.25|13944.25|14025.69|13945.69|14024.21|13944.21|9
1725422370000|2024-09-04 03:59:30|14024.24|13944.24|14024.38|13944.38|14024.48|13944.48|14024.24|13944.24|8
1725422380000|2024-09-04 03:59:40|14024.46|13944.46|14023.18|13943.18|14024.46|13944.46|14022.99|13942.99|9
1725422390000|2024-09-04 03:59:50|14022.84|13942.84|14023.78|13943.78|14023.81|13943.81|14022.84|13942.84|8
1725422400000|2024-09-04 04:00:00|14023.72|13943.72|14021.61|13941.61|14023.72|13943.72|14021.55|13941.55|8
1725422410000|2024-09-04 04:00:10|14021.24|13941.24|14021.18|13941.18|14021.24|13941.24|14020.94|13940.94|9
1725422420000|2024-09-04 04:00:20|14020.38|13940.38|14020.16|13940.16|14020.38|13940.38|14019.84|13939.84|10
1725422430000|2024-09-04 04:00:30|14020.28|13940.28|14020.71|13940.71|14020.71|13940.71|14020.22|13940.22|9
1725422440000|2024-09-04 04:00:40|14020.68|13940.68|14021.26|13941.26|14021.28|13941.28|14020.68|13940.68|10
1725422450000|2024-09-04 04:00:50|14021.01|13941.01|14021.14|13941.14|14021.69|13941.69|14021.01|13941.01|8
1725422460000|2024-09-04 04:01:00|14021.16|13941.16|14020.23|13940.23|14021.16|13941.16|14020.23|13940.23|9
1725422470000|2024-09-04 04:01:10|14020.16|13940.16|14020.58|13940.58|14020.58|13940.58|14020.16|13940.16|9
1725422480000|2024-09-04 04:01:20|14020.61|13940.61|14020.55|13940.55|14020.61|13940.61|14020.54|13940.54|6
1725422490000|2024-09-04 04:01:30|14019.58|13939.58|14018.83|13938.83|14019.89|13939.89|14018.83|13938.83|9
1725422500000|2024-09-04 04:01:40|14018.85|13938.85|14017.06|13937.06|14018.85|13938.85|14017.03|13937.03|10
1725422510000|2024-09-04 04:01:50|14017.08|13937.08|14017.17|13937.17|14017.18|13937.18|14017.05|13937.05|6
1725422520000|2024-09-04 04:02:00|14017.4|13937.4|14020.46|13940.46|14020.51|13940.51|14017.4|13937.4|9
1725422530000|2024-09-04 04:02:10|14020.16|13940.16|14020.21|13940.21|14020.21|13940.21|14019.74|13939.74|9
1725422540000|2024-09-04 04:02:20|14020.42|13940.42|14021.74|13941.74|14021.74|13941.74|14020.42|13940.42|9
1725422550000|2024-09-04 04:02:30|14021.67|13941.67|14022.23|13942.23|14022.29|13942.29|14021.67|13941.67|8
1725422560000|2024-09-04 04:02:40|14022.27|13942.27|14022.34|13942.34|14022.37|13942.37|14022.09|13942.09|9
1725422570000|2024-09-04 04:02:50|14022.26|13942.26|14022.1|13942.1|14022.26|13942.26|14021.79|13941.79|7
1725422580000|2024-09-04 04:03:00|14022.09|13942.09|14022.19|13942.19|14022.29|13942.29|14022.08|13942.08|9
1725422590000|2024-09-04 04:03:10|14022.17|13942.17|14025.68|13945.68|14025.68|13945.68|14022.17|13942.17|10
1725422600000|2024-09-04 04:03:20|14026.18|13946.18|14027.26|13947.26|14027.26|13947.26|14026.18|13946.18|10
1725422610000|2024-09-04 04:03:30|14027.28|13947.28|14027.22|13947.22|14027.29|13947.29|14027.14|13947.14|9
1725422620000|2024-09-04 04:03:40|14027.21|13947.21|14026.62|13946.62|14027.23|13947.23|14026.32|13946.32|10
1725422630000|2024-09-04 04:03:50|14026.61|13946.61|14026.51|13946.51|14026.61|13946.61|14026.32|13946.32|8
1725422640000|2024-09-04 04:04:00|14026.63|13946.63|14026.03|13946.03|14026.63|13946.63|14026.03|13946.03|6
1725422650000|2024-09-04 04:04:10|14025.94|13945.94|14025.91|13945.91|14025.94|13945.94|14025.79|13945.79|8
1725422660000|2024-09-04 04:04:20|14026.12|13946.12|14027.61|13947.61|14027.61|13947.61|14026.12|13946.12|10
1725422670000|2024-09-04 04:04:30|14027.66|13947.66|14028.62|13948.62|14028.62|13948.62|14027.66|13947.66|8
1725422680000|2024-09-04 04:04:40|14028.63|13948.63|14029.36|13949.36|14029.37|13949.37|14028.63|13948.63|7
1725422690000|2024-09-04 04:04:50|14029.37|13949.37|14029.38|13949.38|14029.4|13949.4|14029.17|13949.17|8
1725422700000|2024-09-04 04:05:00|14029.61|13949.61|14028.96|13948.96|14031.09|13951.09|14028.96|13948.96|10
1725422710000|2024-09-04 04:05:10|14029.14|13949.14|14028.17|13948.17|14029.14|13949.14|14028.15|13948.15|8
1725422720000|2024-09-04 04:05:20|14028.19|13948.19|14027.46|13947.46|14028.19|13948.19|14027.46|13947.46|9
1725422730000|2024-09-04 04:05:30|14027.47|13947.47|14025.71|13945.71|14027.71|13947.71|14025.65|13945.65|10
1725422740000|2024-09-04 04:05:40|14025.67|13945.67|14024.44|13944.44|14025.77|13945.77|14024.44|13944.44|9
1725422750000|2024-09-04 04:05:50|14024.43|13944.43|14022.58|13942.58|14024.43|13944.43|14022.58|13942.58|10
1725422760000|2024-09-04 04:06:00|14022.53|13942.53|14022.67|13942.67|14022.67|13942.67|14022.3|13942.3|10
1725422770000|2024-09-04 04:06:10|14022.42|13942.42|14020.47|13940.47|14022.42|13942.42|14020.47|13940.47|10
1725422780000|2024-09-04 04:06:20|14019.25|13939.25|14019.74|13939.74|14019.74|13939.74|14018.87|13938.87|10
1725422790000|2024-09-04 04:06:30|14019.83|13939.83|14019.31|13939.31|14019.83|13939.83|14019.31|13939.31|9
1725422800000|2024-09-04 04:06:40|14019.44|13939.44|14019.06|13939.06|14019.44|13939.44|14019.02|13939.02|8
1725422810000|2024-09-04 04:06:50|14019.05|13939.05|14019.25|13939.25|14019.35|13939.35|14018.86|13938.86|9
1725422820000|2024-09-04 04:07:00|14019.5|13939.5|14017.91|13937.91|14019.5|13939.5|14017.91|13937.91|7
1725422830000|2024-09-04 04:07:10|14017.42|13937.42|14016.86|13936.86|14017.59|13937.59|14016.86|13936.86|9
1725422840000|2024-09-04 04:07:20|14017.73|13937.73|14019.31|13939.31|14019.31|13939.31|14017.73|13937.73|9
1725422850000|2024-09-04 04:07:30|14019.32|13939.32|14020.18|13940.18|14020.18|13940.18|14019.32|13939.32|10
1725422860000|2024-09-04 04:07:40|14020.86|13940.86|14022.05|13942.05|14022.05|13942.05|14020.86|13940.86|6
1725422870000|2024-09-04 04:07:50|14022.2|13942.2|14020.88|13940.88|14022.2|13942.2|14020.59|13940.59|10
1725422880000|2024-09-04 04:08:00|14020.87|13940.87|14021.66|13941.66|14021.8|13941.8|14020.86|13940.86|9
1725422890000|2024-09-04 04:08:10|14021.62|13941.62|14018.93|13938.93|14022.01|13942.01|14018.93|13938.93|10
1725422900000|2024-09-04 04:08:20|14018.98|13938.98|14016.74|13936.74|14018.98|13938.98|14016.74|13936.74|9
1725422910000|2024-09-04 04:08:30|14016.75|13936.75|14017.91|13937.91|14018.25|13938.25|14016.75|13936.75|9
1725422920000|2024-09-04 04:08:40|14017.73|13937.73|14017.26|13937.26|14017.92|13937.92|14017.06|13937.06|10
1725422930000|2024-09-04 04:08:50|14015.87|13935.87|14016.34|13936.34|14016.41|13936.41|14015.8|13935.8|10
1725422940000|2024-09-04 04:09:00|14016.52|13936.52|14017.63|13937.63|14017.63|13937.63|14016.52|13936.52|10
1725422950000|2024-09-04 04:09:10|14017.76|13937.76|14017.63|13937.63|14017.76|13937.76|14017.21|13937.21|10
1725422960000|2024-09-04 04:09:20|14017.12|13937.12|14017.2|13937.2|14017.26|13937.26|14017.03|13937.03|10
1725422970000|2024-09-04 04:09:30|14017.25|13937.25|14016.32|13936.32|14017.33|13937.33|14016.32|13936.32|9
1725422980000|2024-09-04 04:09:40|14016.24|13936.24|14016.27|13936.27|14016.56|13936.56|14016|13936|9
1725422990000|2024-09-04 04:09:50|14016.22|13936.22|14016.3|13936.3|14016.67|13936.67|14016.22|13936.22|9
1725423000000|2024-09-04 04:10:00|14016.2|13936.2|14015.58|13935.58|14016.2|13936.2|14015.42|13935.42|6
1725423010000|2024-09-04 04:10:10|14015.99|13935.99|14016.25|13936.25|14016.25|13936.25|14015.7|13935.7|8
1725423020000|2024-09-04 04:10:20|14016.28|13936.28|14016.41|13936.41|14016.62|13936.62|14015.95|13935.95|9
1725423030000|2024-09-04 04:10:30|14015.99|13935.99|14016.28|13936.28|14016.3|13936.3|14015.95|13935.95|9
1725423040000|2024-09-04 04:10:40|14016.4|13936.4|14016.44|13936.44|14016.68|13936.68|14016.07|13936.07|10
1725423050000|2024-09-04 04:10:50|14016.52|13936.52|14016.38|13936.38|14016.8|13936.8|14016.38|13936.38|10
1725423060000|2024-09-04 04:11:00|14016.51|13936.51|14017.09|13937.09|14017.37|13937.37|14016.51|13936.51|10
1725423070000|2024-09-04 04:11:10|14016.84|13936.84|14015.71|13935.71|14016.84|13936.84|14015.71|13935.71|10
1725423080000|2024-09-04 04:11:20|14015.61|13935.61|14015.2|13935.2|14015.65|13935.65|14015.2|13935.2|9
1725423090000|2024-09-04 04:11:30|14014.58|13934.58|14013.83|13933.83|14014.58|13934.58|14013.83|13933.83|9
1725423100000|2024-09-04 04:11:40|14013.86|13933.86|14014.23|13934.23|14014.23|13934.23|14013.7|13933.7|9
1725423110000|2024-09-04 04:11:50|14014.26|13934.26|14013.76|13933.76|14014.26|13934.26|14013.72|13933.72|8
1725423120000|2024-09-04 04:12:00|14013.85|13933.85|14013.58|13933.58|14014.03|13934.03|14013.58|13933.58|10
1725423130000|2024-09-04 04:12:10|14014.52|13934.52|14014.65|13934.65|14014.84|13934.84|14014.48|13934.48|10
1725423140000|2024-09-04 04:12:20|14014.43|13934.43|14014.74|13934.74|14014.84|13934.84|14014.43|13934.43|10
1725423150000|2024-09-04 04:12:30|14014.68|13934.68|14014.82|13934.82|14014.82|13934.82|14014.62|13934.62|9
1725423160000|2024-09-04 04:12:40|14014.61|13934.61|14014.65|13934.65|14014.89|13934.89|14014.54|13934.54|9
1725423170000|2024-09-04 04:12:50|14014.54|13934.54|14014.81|13934.81|14014.87|13934.87|14014.54|13934.54|8
1725423180000|2024-09-04 04:13:00|14014.78|13934.78|14014.65|13934.65|14014.82|13934.82|14014.51|13934.51|9
1725423190000|2024-09-04 04:13:10|14014.84|13934.84|14015.23|13935.23|14015.23|13935.23|14014.84|13934.84|10
1725423200000|2024-09-04 04:13:20|14015.4|13935.4|14015.22|13935.22|14015.49|13935.49|14015.13|13935.13|9
1725423210000|2024-09-04 04:13:30|14015.32|13935.32|14015.44|13935.44|14015.52|13935.52|14015.3|13935.3|8
1725423220000|2024-09-04 04:13:40|14015.49|13935.49|14017.82|13937.82|14017.82|13937.82|14015.49|13935.49|8
1725423230000|2024-09-04 04:13:50|14017.88|13937.88|14017.55|13937.55|14017.98|13937.98|14017.55|13937.55|10
1725423240000|2024-09-04 04:14:00|14017.36|13937.36|14017.23|13937.23|14017.53|13937.53|14016.84|13936.84|10
1725423250000|2024-09-04 04:14:10|14017.21|13937.21|14017.58|13937.58|14017.59|13937.59|14017.21|13937.21|8
1725423260000|2024-09-04 04:14:20|14017.63|13937.63|14017.55|13937.55|14017.63|13937.63|14017.55|13937.55|8
1725423270000|2024-09-04 04:14:30|14017.89|13937.89|14017.74|13937.74|14018.05|13938.05|14017.71|13937.71|10
1725423280000|2024-09-04 04:14:40|14017.73|13937.73|14018.52|13938.52|14019.55|13939.55|14017.73|13937.73|10
1725423290000|2024-09-04 04:14:50|14018.5|13938.5|14018.8|13938.8|14018.87|13938.87|14018.3|13938.3|10
1725423300000|2024-09-04 04:15:00|14018.82|13938.82|14018.44|13938.44|14018.86|13938.86|14018.44|13938.44|10
1725423310000|2024-09-04 04:15:10|14018.32|13938.32|14017.1|13937.1|14018.36|13938.36|14017.1|13937.1|9
1725423320000|2024-09-04 04:15:20|14016.99|13936.99|14017.28|13937.28|14017.71|13937.71|14016.71|13936.71|10
1725423330000|2024-09-04 04:15:30|14017.07|13937.07|14018.41|13938.41|14018.65|13938.65|14016.89|13936.89|9
1725423340000|2024-09-04 04:15:40|14018.31|13938.31|14018.07|13938.07|14018.31|13938.31|14018.04|13938.04|9
1725423350000|2024-09-04 04:15:50|14018.1|13938.1|14018.02|13938.02|14018.44|13938.44|14017.92|13937.92|10
1725423360000|2024-09-04 04:16:00|14017.95|13937.95|14017.84|13937.84|14018.11|13938.11|14017.84|13937.84|9
1725423370000|2024-09-04 04:16:10|14017.92|13937.92|14017.28|13937.28|14017.99|13937.99|14017.28|13937.28|9
1725423380000|2024-09-04 04:16:20|14017.34|13937.34|14017.48|13937.48|14017.48|13937.48|14016.95|13936.95|9
1725423390000|2024-09-04 04:16:30|14017.23|13937.23|14017.12|13937.12|14017.23|13937.23|14016.97|13936.97|6
1725423400000|2024-09-04 04:16:40|14016.69|13936.69|14016.01|13936.01|14016.69|13936.69|14015.68|13935.68|10
1725423410000|2024-09-04 04:16:50|14016|13936|14015.92|13935.92|14016.11|13936.11|14015.77|13935.77|8
1725423420000|2024-09-04 04:17:00|14015.95|13935.95|14015.94|13935.94|14015.98|13935.98|14015.86|13935.86|10
1725423430000|2024-09-04 04:17:10|14015.98|13935.98|14015.98|13935.98|14016.15|13936.15|14015.96|13935.96|5
1725423440000|2024-09-04 04:17:20|14016.24|13936.24|14015.94|13935.94|14016.33|13936.33|14015.94|13935.94|9
1725423450000|2024-09-04 04:17:30|14016.04|13936.04|14016.08|13936.08|14016.2|13936.2|14015.66|13935.66|8
1725423460000|2024-09-04 04:17:40|14014.49|13934.49|14014.13|13934.13|14014.49|13934.49|14014.04|13934.04|9
1725423470000|2024-09-04 04:17:50|14014.12|13934.12|14013.28|13933.28|14014.12|13934.12|14013.28|13933.28|10
1725423480000|2024-09-04 04:18:00|14012.96|13932.96|14011.55|13931.55|14012.96|13932.96|14011.16|13931.16|10
1725423490000|2024-09-04 04:18:10|14011.31|13931.31|14012.01|13932.01|14012.09|13932.09|14010.23|13930.23|10
1725423500000|2024-09-04 04:18:20|14011.42|13931.42|14012.81|13932.81|14012.81|13932.81|14011.42|13931.42|10
1725423510000|2024-09-04 04:18:30|14013.4|13933.4|14013.65|13933.65|14013.65|13933.65|14013.14|13933.14|9
1725423520000|2024-09-04 04:18:40|14013.66|13933.66|14012.98|13932.98|14013.66|13933.66|14012.75|13932.75|10
1725423530000|2024-09-04 04:18:50|14012.3|13932.3|14011.76|13931.76|14012.3|13932.3|14011.76|13931.76|9
1725423540000|2024-09-04 04:19:00|14011.63|13931.63|14008.73|13928.73|14011.63|13931.63|14008.73|13928.73|10
1725423550000|2024-09-04 04:19:10|14008.5|13928.5|14008.58|13928.58|14008.76|13928.76|14008.47|13928.47|8
1725423560000|2024-09-04 04:19:20|14008.35|13928.35|14007.2|13927.2|14008.72|13928.72|14007.14|13927.14|10
1725423570000|2024-09-04 04:19:30|14007.17|13927.17|14006.88|13926.88|14007.18|13927.18|14006.81|13926.81|9
1725423580000|2024-09-04 04:19:40|14006.89|13926.89|14007.13|13927.13|14007.32|13927.32|14006.89|13926.89|8
1725423590000|2024-09-04 04:19:50|14006.87|13926.87|14005.77|13925.77|14006.87|13926.87|14005.52|13925.52|9
1725423600000|2024-09-04 04:20:00|14005.82|13925.82|14004.96|13924.96|14005.85|13925.85|14004.96|13924.96|10
1725423610000|2024-09-04 04:20:10|14004.92|13924.92|14004.93|13924.93|14004.93|13924.93|14004.5|13924.5|10
1725423620000|2024-09-04 04:20:20|14004.96|13924.96|14004.43|13924.43|14004.96|13924.96|14004.23|13924.23|9
1725423630000|2024-09-04 04:20:30|14004.39|13924.39|14004.63|13924.63|14004.63|13924.63|14004.12|13924.12|10
1725423640000|2024-09-04 04:20:40|14004.69|13924.69|14004.92|13924.92|14005.26|13925.26|14004.64|13924.64|9
1725423650000|2024-09-04 04:20:50|14005.17|13925.17|14004.98|13924.98|14005.17|13925.17|14004.95|13924.95|8
1725423660000|2024-09-04 04:21:00|14005.05|13925.05|14004.97|13924.97|14005.05|13925.05|14004.34|13924.34|9
1725423670000|2024-09-04 04:21:10|14004.96|13924.96|14004.12|13924.12|14004.96|13924.96|14004.12|13924.12|9
1725423680000|2024-09-04 04:21:20|14004.14|13924.14|14003.54|13923.54|14004.14|13924.14|14003.14|13923.14|9
1725423690000|2024-09-04 04:21:30|14003.53|13923.53|14004.79|13924.79|14005.1|13925.1|14003.53|13923.53|10
1725423700000|2024-09-04 04:21:40|14005.14|13925.14|14004.3|13924.3|14005.17|13925.17|14003.99|13923.99|10
1725423710000|2024-09-04 04:21:50|14004.31|13924.31|14004.27|13924.27|14004.31|13924.31|14004.23|13924.23|8
1725423720000|2024-09-04 04:22:00|14004.1|13924.1|14003.89|13923.89|14004.14|13924.14|14003.72|13923.72|8
1725423730000|2024-09-04 04:22:10|14003.93|13923.93|14005.08|13925.08|14005.08|13925.08|14003.93|13923.93|10
1725423740000|2024-09-04 04:22:20|14005.09|13925.09|14006.58|13926.58|14006.68|13926.68|14005.07|13925.07|8
1725423750000|2024-09-04 04:22:30|14006.66|13926.66|14005.43|13925.43|14006.74|13926.74|14005.43|13925.43|10
1725423760000|2024-09-04 04:22:40|14005.37|13925.37|14003.47|13923.47|14005.37|13925.37|14003.27|13923.27|10
1725423770000|2024-09-04 04:22:50|14003.63|13923.63|14003.32|13923.32|14004.12|13924.12|14003.32|13923.32|9
1725423780000|2024-09-04 04:23:00|14003.38|13923.38|14001.61|13921.61|14003.38|13923.38|14001.61|13921.61|10
1725423790000|2024-09-04 04:23:10|14001.53|13921.53|14000.6|13920.6|14001.64|13921.64|14000.6|13920.6|10
1725423800000|2024-09-04 04:23:20|14000.72|13920.72|13999.96|13919.96|14000.72|13920.72|13999.96|13919.96|9
1725423810000|2024-09-04 04:23:30|13999.02|13919.02|14000.11|13920.11|14000.71|13920.71|13999.02|13919.02|10
1725423820000|2024-09-04 04:23:40|13999.76|13919.76|13999.69|13919.69|13999.76|13919.76|13999.33|13919.33|10
1725423830000|2024-09-04 04:23:50|13999.67|13919.67|13999.15|13919.15|13999.67|13919.67|13999.09|13919.09|8
1725423840000|2024-09-04 04:24:00|13998.91|13918.91|13998.57|13918.57|13999.09|13919.09|13998.53|13918.53|8
1725423850000|2024-09-04 04:24:10|13998.77|13918.77|13998.74|13918.74|13998.95|13918.95|13998.57|13918.57|8
1725423860000|2024-09-04 04:24:20|13998.73|13918.73|13998.37|13918.37|13998.73|13918.73|13998.37|13918.37|7
1725423870000|2024-09-04 04:24:30|13998.33|13918.33|13998.35|13918.35|13998.41|13918.41|13998.05|13918.05|9
1725423880000|2024-09-04 04:24:40|13998.33|13918.33|13997.96|13917.96|13998.37|13918.37|13997.96|13917.96|9
1725423890000|2024-09-04 04:24:50|13997.91|13917.91|13994.52|13914.52|13997.91|13917.91|13994.52|13914.52|9
1725423900000|2024-09-04 04:25:00|13994.48|13914.48|13993.04|13913.04|13994.48|13914.48|13992.59|13912.59|10
1725423910000|2024-09-04 04:25:10|13993.57|13913.57|13994.23|13914.23|13994.28|13914.28|13993.57|13913.57|9
1725423920000|2024-09-04 04:25:20|13994.43|13914.43|13994.28|13914.28|13994.43|13914.43|13994.02|13914.02|10
1725423930000|2024-09-04 04:25:30|13994.37|13914.37|13995.66|13915.66|13995.66|13915.66|13994.37|13914.37|10
1725423940000|2024-09-04 04:25:40|13995.88|13915.88|13996.09|13916.09|13996.36|13916.36|13995.88|13915.88|10
1725423950000|2024-09-04 04:25:50|13996.43|13916.43|13996.43|13916.43|13996.63|13916.63|13996.27|13916.27|9
1725423960000|2024-09-04 04:26:00|13996.26|13916.26|13996.64|13916.64|13996.93|13916.93|13996.26|13916.26|8
1725423970000|2024-09-04 04:26:10|13996.5|13916.5|13997.03|13917.03|13997.03|13917.03|13996.5|13916.5|10
1725423980000|2024-09-04 04:26:20|13996.88|13916.88|13997.19|13917.19|13997.37|13917.37|13996.63|13916.63|8
1725423990000|2024-09-04 04:26:30|13996.95|13916.95|13996.35|13916.35|13996.97|13916.97|13996.14|13916.14|9
1725424000000|2024-09-04 04:26:40|13996.13|13916.13|13996.1|13916.1|13996.59|13916.59|13996.08|13916.08|8
1725424010000|2024-09-04 04:26:50|13996.04|13916.04|13995.07|13915.07|13996.04|13916.04|13995.07|13915.07|9
1725424020000|2024-09-04 04:27:00|13994.96|13914.96|13993.51|13913.51|13994.96|13914.96|13993.51|13913.51|9
1725424030000|2024-09-04 04:27:10|13993.48|13913.48|13992.37|13912.37|13993.48|13913.48|13992.37|13912.37|8
1725424040000|2024-09-04 04:27:20|13992.38|13912.38|13992.51|13912.51|13992.64|13912.64|13992.38|13912.38|7
1725424050000|2024-09-04 04:27:30|13992.62|13912.62|13991.14|13911.14|13992.62|13912.62|13991.14|13911.14|5
1725424060000|2024-09-04 04:27:40|13990.9|13910.9|13988.47|13908.47|13990.9|13910.9|13988.37|13908.37|9
1725424070000|2024-09-04 04:27:50|13988.48|13908.48|13987.54|13907.54|13988.48|13908.48|13987.54|13907.54|7
1725424080000|2024-09-04 04:28:00|13987.88|13907.88|13987.73|13907.73|13988.37|13908.37|13987.73|13907.73|10
1725424090000|2024-09-04 04:28:10|13987.88|13907.88|13987.88|13907.88|13988.08|13908.08|13987.86|13907.86|7
1725424100000|2024-09-04 04:28:20|13987.48|13907.48|13986.46|13906.46|13987.51|13907.51|13986.46|13906.46|9
1725424110000|2024-09-04 04:28:30|13986.42|13906.42|13986.44|13906.44|13986.46|13906.46|13986.2|13906.2|9
1725424120000|2024-09-04 04:28:40|13986.59|13906.59|13987.17|13907.17|13987.17|13907.17|13986.55|13906.55|9
1725424130000|2024-09-04 04:28:50|13987.2|13907.2|13987.51|13907.51|13987.51|13907.51|13986.67|13906.67|5
1725424140000|2024-09-04 04:29:00|13987.56|13907.56|13986.51|13906.51|13987.56|13907.56|13986.44|13906.44|9
1725424150000|2024-09-04 04:29:10|13986.82|13906.82|13986.97|13906.97|13986.97|13906.97|13986.71|13906.71|9
1725424160000|2024-09-04 04:29:20|13986.82|13906.82|13986.63|13906.63|13986.82|13906.82|13986.51|13906.51|8
1725424170000|2024-09-04 04:29:30|13986.65|13906.65|13986.11|13906.11|13986.98|13906.98|13985.8|13905.8|8
1725424180000|2024-09-04 04:29:40|13986.1|13906.1|13985.53|13905.53|13986.1|13906.1|13985.53|13905.53|7
1725424190000|2024-09-04 04:29:50|13985.25|13905.25|13984.98|13904.98|13985.25|13905.25|13984.66|13904.66|9
1725424200000|2024-09-04 04:30:00|13985|13905|13984.86|13904.86|13985.15|13905.15|13984.77|13904.77|8
1725424210000|2024-09-04 04:30:10|13984.75|13904.75|13985.23|13905.23|13985.23|13905.23|13984.48|13904.48|8
1725424220000|2024-09-04 04:30:20|13985.33|13905.33|13985.79|13905.79|13985.88|13905.88|13985.22|13905.22|9
1725424230000|2024-09-04 04:30:30|13985.78|13905.78|13987.8|13907.8|13987.8|13907.8|13985.78|13905.78|10
1725424240000|2024-09-04 04:30:40|13988.22|13908.22|13987.96|13907.96|13988.69|13908.69|13987.95|13907.95|8
1725424250000|2024-09-04 04:30:50|13987.95|13907.95|13987.97|13907.97|13987.97|13907.97|13987.85|13907.85|5
1725424260000|2024-09-04 04:31:00|13987.86|13907.86|13988.18|13908.18|13988.18|13908.18|13987.54|13907.54|7
1725424270000|2024-09-04 04:31:10|13987.95|13907.95|13988.85|13908.85|13988.85|13908.85|13987.91|13907.91|7
1725424280000|2024-09-04 04:31:20|13988.89|13908.89|13990.34|13910.34|13990.34|13910.34|13988.88|13908.88|9
1725424290000|2024-09-04 04:31:30|13990.13|13910.13|13989.3|13909.3|13990.7|13910.7|13989.2|13909.2|10
1725424300000|2024-09-04 04:31:40|13989.27|13909.27|13989.76|13909.76|13989.76|13909.76|13989.18|13909.18|9
1725424310000|2024-09-04 04:31:50|13989.79|13909.79|13989.74|13909.74|13989.8|13909.8|13989.72|13909.72|5
1725424320000|2024-09-04 04:32:00|13990.33|13910.33|13991.28|13911.28|13991.28|13911.28|13990.21|13910.21|6
1725424330000|2024-09-04 04:32:10|13991.35|13911.35|13993.27|13913.27|13993.27|13913.27|13991.35|13911.35|5
1725424340000|2024-09-04 04:32:20|13993.49|13913.49|13993.48|13913.48|13993.82|13913.82|13993.48|13913.48|10
1725424350000|2024-09-04 04:32:30|13993.56|13913.56|13993.39|13913.39|13993.62|13913.62|13993.27|13913.27|9
1725424360000|2024-09-04 04:32:40|13993.36|13913.36|13993.34|13913.34|13994.58|13914.58|13993.18|13913.18|10
1725424370000|2024-09-04 04:32:50|13993.18|13913.18|13993.39|13913.39|13993.46|13913.46|13992.73|13912.73|10
1725424380000|2024-09-04 04:33:00|13993.34|13913.34|13992.81|13912.81|13993.34|13913.34|13992.72|13912.72|6
1725424390000|2024-09-04 04:33:10|13992.82|13912.82|13992.88|13912.88|13993.08|13913.08|13992.82|13912.82|10
1725424400000|2024-09-04 04:33:20|13993.5|13913.5|13994.42|13914.42|13994.42|13914.42|13993.5|13913.5|9
1725424410000|2024-09-04 04:33:30|13994.4|13914.4|13993.91|13913.91|13994.4|13914.4|13993.76|13913.76|9
1725424420000|2024-09-04 04:33:40|13993.9|13913.9|13993.73|13913.73|13993.9|13913.9|13993.73|13913.73|5
1725424430000|2024-09-04 04:33:50|13993.62|13913.62|13994.03|13914.03|13994.03|13914.03|13993.61|13913.61|6
1725424440000|2024-09-04 04:34:00|13994.07|13914.07|13996.81|13916.81|13996.81|13916.81|13993.98|13913.98|9
1725424450000|2024-09-04 04:34:10|13998.22|13918.22|14001.25|13921.25|14001.28|13921.28|13998.22|13918.22|10
1725424460000|2024-09-04 04:34:20|14001.32|13921.32|14001.59|13921.59|14001.77|13921.77|14001.27|13921.27|7
1725424470000|2024-09-04 04:34:30|14001.6|13921.6|14001.35|13921.35|14001.6|13921.6|14001.35|13921.35|4
1725424480000|2024-09-04 04:34:40|14001.52|13921.52|14001.4|13921.4|14001.53|13921.53|14001.39|13921.39|4
1725424490000|2024-09-04 04:34:50|14001.48|13921.48|14002.68|13922.68|14002.7|13922.7|14001.48|13921.48|9
1725424500000|2024-09-04 04:35:00|14003.19|13923.19|14004.03|13924.03|14004.21|13924.21|14003.17|13923.17|10
1725424510000|2024-09-04 04:35:10|14004.04|13924.04|14005.93|13925.93|14006.17|13926.17|14004.04|13924.04|9
1725424520000|2024-09-04 04:35:20|14005.94|13925.94|14006.19|13926.19|14006.39|13926.39|14005.9|13925.9|8
1725424530000|2024-09-04 04:35:30|14006.2|13926.2|14004.94|13924.94|14006.46|13926.46|14004.94|13924.94|9
1725424540000|2024-09-04 04:35:40|14005.09|13925.09|14005.94|13925.94|14005.95|13925.95|14005.09|13925.09|10
1725424550000|2024-09-04 04:35:50|14005.43|13925.43|14006.2|13926.2|14006.21|13926.21|14005.24|13925.24|10
1725424560000|2024-09-04 04:36:00|14006.02|13926.02|14005.34|13925.34|14006.25|13926.25|14005.34|13925.34|10
1725424570000|2024-09-04 04:36:10|14005.29|13925.29|14005.06|13925.06|14005.34|13925.34|14004.88|13924.88|9
1725424580000|2024-09-04 04:36:20|14004.79|13924.79|14003.34|13923.34|14004.79|13924.79|14003.25|13923.25|10
1725424590000|2024-09-04 04:36:30|14003.14|13923.14|14003.1|13923.1|14003.14|13923.14|14003.09|13923.09|6
1725424600000|2024-09-04 04:36:40|14003.06|13923.06|14004.83|13924.83|14004.83|13924.83|14003.06|13923.06|8
1725424610000|2024-09-04 04:36:50|14004.86|13924.86|14006.27|13926.27|14006.27|13926.27|14004.84|13924.84|9
1725424620000|2024-09-04 04:37:00|14006.3|13926.3|14007.46|13927.46|14007.46|13927.46|14006.3|13926.3|9
1725424630000|2024-09-04 04:37:10|14007.47|13927.47|14007.3|13927.3|14007.69|13927.69|14007.25|13927.25|8
1725424640000|2024-09-04 04:37:20|14007.61|13927.61|14006.79|13926.79|14007.85|13927.85|14006.79|13926.79|10
1725424650000|2024-09-04 04:37:30|14006.62|13926.62|14005.14|13925.14|14006.62|13926.62|14005.14|13925.14|8
1725424660000|2024-09-04 04:37:40|14005.36|13925.36|14004.22|13924.22|14005.36|13925.36|14004.22|13924.22|8
1725424670000|2024-09-04 04:37:50|14004.32|13924.32|14004.53|13924.53|14004.53|13924.53|14004.25|13924.25|8
1725424680000|2024-09-04 04:38:00|14004.25|13924.25|14005.27|13925.27|14005.27|13925.27|14004.25|13924.25|8
1725424690000|2024-09-04 04:38:10|14006.42|13926.42|14006.91|13926.91|14007.05|13927.05|14006.27|13926.27|7
1725424700000|2024-09-04 04:38:20|14006.47|13926.47|14006.06|13926.06|14006.7|13926.7|14006.06|13926.06|9
1725424710000|2024-09-04 04:38:30|14006.59|13926.59|14009.69|13929.69|14009.97|13929.97|14006.59|13926.59|10
1725424720000|2024-09-04 04:38:40|14009.64|13929.64|14010.35|13930.35|14010.35|13930.35|14009.62|13929.62|7
1725424730000|2024-09-04 04:38:50|14010.62|13930.62|14012.14|13932.14|14012.5|13932.5|14010.55|13930.55|10
1725424740000|2024-09-04 04:39:00|14012.07|13932.07|14014.53|13934.53|14014.53|13934.53|14012.07|13932.07|10
1725424750000|2024-09-04 04:39:10|14014.69|13934.69|14015.39|13935.39|14015.39|13935.39|14014.42|13934.42|9
1725424760000|2024-09-04 04:39:20|14015.42|13935.42|14015.94|13935.94|14016.18|13936.18|14015.42|13935.42|9
1725424770000|2024-09-04 04:39:30|14015.71|13935.71|14016.77|13936.77|14016.77|13936.77|14015.71|13935.71|10
1725424780000|2024-09-04 04:39:40|14016.78|13936.78|14016.96|13936.96|14017.1|13937.1|14016.78|13936.78|7
1725424790000|2024-09-04 04:39:50|14016.94|13936.94|14017.14|13937.14|14017.14|13937.14|14016.76|13936.76|6
1725424800000|2024-09-04 04:40:00|14017.22|13937.22|14021.28|13941.28|14021.28|13941.28|14017.22|13937.22|9
1725424810000|2024-09-04 04:40:10|14021.29|13941.29|14018.94|13938.94|14021.3|13941.3|14018.94|13938.94|10
1725424820000|2024-09-04 04:40:20|14015.28|13935.28|14014.78|13934.78|14015.47|13935.47|14014.74|13934.74|10
1725424830000|2024-09-04 04:40:30|14014.71|13934.71|14016.31|13936.31|14016.31|13936.31|14014.71|13934.71|9
1725424840000|2024-09-04 04:40:40|14016.44|13936.44|14016.6|13936.6|14016.63|13936.63|14016.44|13936.44|10
1725424850000|2024-09-04 04:40:50|14016.61|13936.61|14016.99|13936.99|14017.05|13937.05|14016.6|13936.6|9
1725424860000|2024-09-04 04:41:00|14016.97|13936.97|14018.22|13938.22|14018.99|13938.99|14015.78|13935.78|9
1725424870000|2024-09-04 04:41:10|14017.89|13937.89|14017.48|13937.48|14017.89|13937.89|14017.43|13937.43|10
1725424880000|2024-09-04 04:41:20|14017.26|13937.26|14018.08|13938.08|14018.09|13938.09|14017.26|13937.26|9
1725424890000|2024-09-04 04:41:30|14018.27|13938.27|14018.85|13938.85|14018.85|13938.85|14018.1|13938.1|9
1725424900000|2024-09-04 04:41:40|14018.88|13938.88|14017.64|13937.64|14019.08|13939.08|14017.44|13937.44|8
1725424910000|2024-09-04 04:41:50|14017.63|13937.63|14017.8|13937.8|14017.8|13937.8|14017.58|13937.58|7
1725424920000|2024-09-04 04:42:00|14017.67|13937.67|14018.39|13938.39|14018.39|13938.39|14017.57|13937.57|8
1725424930000|2024-09-04 04:42:10|14018.25|13938.25|14019.8|13939.8|14019.8|13939.8|14018.25|13938.25|7
1725424940000|2024-09-04 04:42:20|14019.18|13939.18|14022.17|13942.17|14022.21|13942.21|14018.74|13938.74|10
1725424950000|2024-09-04 04:42:30|14022.21|13942.21|14023.09|13943.09|14023.09|13943.09|14022.21|13942.21|8
1725424960000|2024-09-04 04:42:40|14023.08|13943.08|14023.36|13943.36|14023.36|13943.36|14023.04|13943.04|9
1725424970000|2024-09-04 04:42:50|14023.37|13943.37|14023.03|13943.03|14023.37|13943.37|14023.01|13943.01|8
1725424980000|2024-09-04 04:43:00|14023.02|13943.02|14022.75|13942.75|14023.04|13943.04|14022.47|13942.47|10
1725424990000|2024-09-04 04:43:10|14022.72|13942.72|14021.92|13941.92|14022.72|13942.72|14021.92|13941.92|5
1725425000000|2024-09-04 04:43:20|14022.18|13942.18|14021.79|13941.79|14022.31|13942.31|14021.76|13941.76|9
1725425010000|2024-09-04 04:43:30|14021.89|13941.89|14022.42|13942.42|14022.42|13942.42|14021.76|13941.76|8
1725425020000|2024-09-04 04:43:40|14022.61|13942.61|14022.66|13942.66|14022.66|13942.66|14022.61|13942.61|4
1725425030000|2024-09-04 04:43:50|14022.64|13942.64|14023.19|13943.19|14023.19|13943.19|14022.64|13942.64|8
1725425040000|2024-09-04 04:44:00|14023.28|13943.28|14023.28|13943.28|14023.34|13943.34|14023.17|13943.17|6
1725425050000|2024-09-04 04:44:10|14023.31|13943.31|14023.27|13943.27|14023.42|13943.42|14023.17|13943.17|8
1725425060000|2024-09-04 04:44:20|14023.09|13943.09|14022.87|13942.87|14023.09|13943.09|14022.68|13942.68|9
1725425070000|2024-09-04 04:44:30|14022.88|13942.88|14022.69|13942.69|14022.88|13942.88|14022.49|13942.49|9
1725425080000|2024-09-04 04:44:40|14022.71|13942.71|14022.65|13942.65|14022.71|13942.71|14022.45|13942.45|8
1725425090000|2024-09-04 04:44:50|14022.64|13942.64|14022.83|13942.83|14022.83|13942.83|14022.5|13942.5|8
1725425100000|2024-09-04 04:45:00|14022.84|13942.84|14021.26|13941.26|14022.84|13942.84|14021.26|13941.26|9
1725425110000|2024-09-04 04:45:10|14021.19|13941.19|14022.11|13942.11|14022.12|13942.12|14020.93|13940.93|10
1725425120000|2024-09-04 04:45:20|14022.19|13942.19|14025.44|13945.44|14025.44|13945.44|14022.19|13942.19|9
1725425130000|2024-09-04 04:45:30|14022.67|13942.67|14023.58|13943.58|14023.76|13943.76|14022.67|13942.67|9
1725425140000|2024-09-04 04:45:40|14023.59|13943.59|14023.53|13943.53|14024.17|13944.17|14023.53|13943.53|9
1725425150000|2024-09-04 04:45:50|14023.49|13943.49|14021.31|13941.31|14023.49|13943.49|14021.31|13941.31|10
1725425160000|2024-09-04 04:46:00|14021.17|13941.17|14021.28|13941.28|14021.31|13941.31|14021.07|13941.07|10
1725425170000|2024-09-04 04:46:10|14021.06|13941.06|14018.97|13938.97|14021.06|13941.06|14018.97|13938.97|10
1725425180000|2024-09-04 04:46:20|14019|13939|14017.98|13937.98|14019|13939|14017.98|13937.98|9
1725425190000|2024-09-04 04:46:30|14017.71|13937.71|14016.73|13936.73|14017.71|13937.71|14016.73|13936.73|7
1725425200000|2024-09-04 04:46:40|14016.74|13936.74|14018.22|13938.22|14018.22|13938.22|14016.74|13936.74|10
1725425210000|2024-09-04 04:46:50|14018.32|13938.32|14018.97|13938.97|14018.99|13938.99|14018.32|13938.32|8
1725425220000|2024-09-04 04:47:00|14018.96|13938.96|14019.28|13939.28|14019.31|13939.31|14018.88|13938.88|7
1725425230000|2024-09-04 04:47:10|14019.24|13939.24|14020.18|13940.18|14020.24|13940.24|14019.24|13939.24|8
1725425240000|2024-09-04 04:47:20|14020.22|13940.22|14018.32|13938.32|14020.47|13940.47|14018.32|13938.32|10
1725425250000|2024-09-04 04:47:30|14017.4|13937.4|14017.27|13937.27|14017.58|13937.58|14017.13|13937.13|8
1725425260000|2024-09-04 04:47:40|14017.29|13937.29|14019.28|13939.28|14019.28|13939.28|14017.29|13937.29|8
1725425270000|2024-09-04 04:47:50|14019.38|13939.38|14023.18|13943.18|14023.18|13943.18|14019.38|13939.38|10
1725425280000|2024-09-04 04:48:00|14023.15|13943.15|14021.79|13941.79|14023.15|13943.15|14021.79|13941.79|9
1725425290000|2024-09-04 04:48:10|14021.8|13941.8|14019.03|13939.03|14022.06|13942.06|14019.03|13939.03|6
1725425300000|2024-09-04 04:48:20|14019.04|13939.04|14018.49|13938.49|14019.04|13939.04|14018.49|13938.49|8
1725425310000|2024-09-04 04:48:30|14018.43|13938.43|14019.1|13939.1|14019.16|13939.16|14018.43|13938.43|8
1725425320000|2024-09-04 04:48:40|14019.12|13939.12|14020.13|13940.13|14020.13|13940.13|14019.11|13939.11|8
1725425330000|2024-09-04 04:48:50|14020.07|13940.07|14020.49|13940.49|14020.49|13940.49|14020|13940|6
1725425340000|2024-09-04 04:49:00|14020.55|13940.55|14020.67|13940.67|14020.67|13940.67|14020.32|13940.32|8
1725425350000|2024-09-04 04:49:10|14021.17|13941.17|14021.66|13941.66|14021.66|13941.66|14021.17|13941.17|8
1725425360000|2024-09-04 04:49:20|14021.67|13941.67|14024.94|13944.94|14024.95|13944.95|14021.67|13941.67|9
1725425370000|2024-09-04 04:49:30|14025.04|13945.04|14025.86|13945.86|14025.86|13945.86|14025.03|13945.03|9
1725425380000|2024-09-04 04:49:40|14026.17|13946.17|14029.36|13949.36|14029.42|13949.42|14026.17|13946.17|10
1725425390000|2024-09-04 04:49:50|14029.48|13949.48|14030.04|13950.04|14030.3|13950.3|14029.48|13949.48|7
1725425400000|2024-09-04 04:50:00|14030.11|13950.11|14030.01|13950.01|14030.32|13950.32|14029.97|13949.97|10
1725425410000|2024-09-04 04:50:10|14029.78|13949.78|14030.73|13950.73|14030.75|13950.75|14029.78|13949.78|9
1725425420000|2024-09-04 04:50:20|14030.89|13950.89|14029.05|13949.05|14030.89|13950.89|14029.05|13949.05|10
1725425430000|2024-09-04 04:50:30|14029.1|13949.1|14029.34|13949.34|14029.83|13949.83|14029.1|13949.1|7
1725425440000|2024-09-04 04:50:40|14029.58|13949.58|14028.02|13948.02|14029.58|13949.58|14027.9|13947.9|10
1725425450000|2024-09-04 04:50:50|14027.97|13947.97|14029.6|13949.6|14029.6|13949.6|14027.97|13947.97|8
1725425460000|2024-09-04 04:51:00|14029.57|13949.57|14030.37|13950.37|14030.53|13950.53|14029.57|13949.57|9
1725425470000|2024-09-04 04:51:10|14030.45|13950.45|14030.78|13950.78|14030.8|13950.8|14030.32|13950.32|10
1725425480000|2024-09-04 04:51:20|14030.79|13950.79|14031.21|13951.21|14031.21|13951.21|14030.73|13950.73|8
1725425490000|2024-09-04 04:51:30|14032.16|13952.16|14033.05|13953.05|14033.06|13953.06|14032.16|13952.16|10
1725425500000|2024-09-04 04:51:40|14033.06|13953.06|14033.69|13953.69|14033.69|13953.69|14032.86|13952.86|10
1725425510000|2024-09-04 04:51:50|14033.65|13953.65|14034.84|13954.84|14034.84|13954.84|14033.64|13953.64|8
1725425520000|2024-09-04 04:52:00|14034.85|13954.85|14035.65|13955.65|14035.65|13955.65|14034.81|13954.81|9
1725425530000|2024-09-04 04:52:10|14035.6|13955.6|14038.06|13958.06|14038.06|13958.06|14035.6|13955.6|10
1725425540000|2024-09-04 04:52:20|14038.52|13958.52|14039.06|13959.06|14039.11|13959.11|14038.52|13958.52|10
1725425550000|2024-09-04 04:52:30|14039.56|13959.56|14040.2|13960.2|14040.29|13960.29|14039.56|13959.56|8
1725425560000|2024-09-04 04:52:40|14040.49|13960.49|14040.76|13960.76|14040.76|13960.76|14040.49|13960.49|7
1725425570000|2024-09-04 04:52:50|14040.72|13960.72|14041.58|13961.58|14041.58|13961.58|14040.68|13960.68|9
1725425580000|2024-09-04 04:53:00|14041.56|13961.56|14042|13962|14042|13962|14041.56|13961.56|8
1725425590000|2024-09-04 04:53:10|14041.99|13961.99|14042.7|13962.7|14042.7|13962.7|14041.78|13961.78|8
1725425600000|2024-09-04 04:53:20|14042.68|13962.68|14042.65|13962.65|14042.69|13962.69|14042.46|13962.46|9
1725425610000|2024-09-04 04:53:30|14042.52|13962.52|14043.22|13963.22|14043.22|13963.22|14042.52|13962.52|9
1725425620000|2024-09-04 04:53:40|14043.2|13963.2|14043.38|13963.38|14044.06|13964.06|14043.09|13963.09|9
1725425630000|2024-09-04 04:53:50|14046.14|13966.14|14044.98|13964.98|14046.14|13966.14|14044.98|13964.98|10
1725425640000|2024-09-04 04:54:00|14044.69|13964.69|14044.88|13964.88|14044.91|13964.91|14044.69|13964.69|10
1725425650000|2024-09-04 04:54:10|14044.87|13964.87|14044.36|13964.36|14044.88|13964.88|14044.17|13964.17|10
1725425660000|2024-09-04 04:54:20|14043.55|13963.55|14042.64|13962.64|14043.55|13963.55|14042.45|13962.45|10
1725425670000|2024-09-04 04:54:30|14042.59|13962.59|14042.67|13962.67|14042.67|13962.67|14042.4|13962.4|8
1725425680000|2024-09-04 04:54:40|14042.75|13962.75|14042.67|13962.67|14042.8|13962.8|14042.31|13962.31|9
1725425690000|2024-09-04 04:54:50|14042.53|13962.53|14042.96|13962.96|14042.96|13962.96|14042.53|13962.53|10
1725425700000|2024-09-04 04:55:00|14042.95|13962.95|14041.63|13961.63|14042.95|13962.95|14041.63|13961.63|10
1725425710000|2024-09-04 04:55:10|14041.1|13961.1|14038.89|13958.89|14041.1|13961.1|14038.89|13958.89|9
1725425720000|2024-09-04 04:55:20|14038.87|13958.87|14038.67|13958.67|14039.05|13959.05|14038.25|13958.25|10
1725425730000|2024-09-04 04:55:30|14038.81|13958.81|14040.01|13960.01|14040.63|13960.63|14038.65|13958.65|8
1725425740000|2024-09-04 04:55:40|14040.02|13960.02|14039.94|13959.94|14040.02|13960.02|14039.63|13959.63|6
1725425750000|2024-09-04 04:55:50|14039.93|13959.93|14038.54|13958.54|14039.97|13959.97|14038.25|13958.25|9
1725425760000|2024-09-04 04:56:00|14038.63|13958.63|14038.42|13958.42|14038.64|13958.64|14038.31|13958.31|8
1725425770000|2024-09-04 04:56:10|14038.44|13958.44|14036.92|13956.92|14038.44|13958.44|14036.9|13956.9|7
1725425780000|2024-09-04 04:56:20|14037.33|13957.33|14038.12|13958.12|14038.12|13958.12|14036.95|13956.95|9
1725425790000|2024-09-04 04:56:30|14038.05|13958.05|14038.08|13958.08|14038.43|13958.43|14038.02|13958.02|9
1725425800000|2024-09-04 04:56:40|14037.97|13957.97|14037.38|13957.38|14037.97|13957.97|14037.38|13957.38|7
1725425810000|2024-09-04 04:56:50|14037.43|13957.43|14037.2|13957.2|14037.5|13957.5|14037.2|13957.2|7
1725425820000|2024-09-04 04:57:00|14037.33|13957.33|14037.69|13957.69|14037.69|13957.69|14037.33|13957.33|8
1725425830000|2024-09-04 04:57:10|14037.8|13957.8|14037.4|13957.4|14037.88|13957.88|14037.21|13957.21|10
1725425840000|2024-09-04 04:57:20|14037.29|13957.29|14036.97|13956.97|14037.37|13957.37|14036.97|13956.97|10
1725425850000|2024-09-04 04:57:30|14037.06|13957.06|14038.07|13958.07|14038.07|13958.07|14036.71|13956.71|10
1725425860000|2024-09-04 04:57:40|14038.06|13958.06|14038.57|13958.57|14038.57|13958.57|14038.06|13958.06|10
1725425870000|2024-09-04 04:57:50|14038.58|13958.58|14038.84|13958.84|14039.03|13959.03|14038.4|13958.4|8
1725425880000|2024-09-04 04:58:00|14038.63|13958.63|14038.34|13958.34|14038.63|13958.63|14037.57|13957.57|9
1725425890000|2024-09-04 04:58:10|14038.38|13958.38|14038.33|13958.33|14038.4|13958.4|14038.23|13958.23|9
1725425900000|2024-09-04 04:58:20|14038.05|13958.05|14038.46|13958.46|14038.46|13958.46|14038.05|13958.05|10
1725425910000|2024-09-04 04:58:30|14038.47|13958.47|14038.49|13958.49|14038.54|13958.54|14038.47|13958.47|5
1725425920000|2024-09-04 04:58:40|14038.54|13958.54|14036.59|13956.59|14038.55|13958.55|14036.59|13956.59|10
1725425930000|2024-09-04 04:58:50|14036.58|13956.58|14036.43|13956.43|14036.58|13956.58|14036.29|13956.29|5
1725425940000|2024-09-04 04:59:00|14036.3|13956.3|14036.39|13956.39|14036.39|13956.39|14036.05|13956.05|9
1725425950000|2024-09-04 04:59:10|14036.54|13956.54|14037.09|13957.09|14037.09|13957.09|14036.47|13956.47|8
1725425960000|2024-09-04 04:59:20|14037.47|13957.47|14038.51|13958.51|14038.59|13958.59|14037.35|13957.35|9
1725425970000|2024-09-04 04:59:30|14038.63|13958.63|14040.96|13960.96|14041.08|13961.08|14038.63|13958.63|8
1725425980000|2024-09-04 04:59:40|14041.37|13961.37|14041.3|13961.3|14041.38|13961.38|14041.23|13961.23|6
1725425990000|2024-09-04 04:59:50|14041.23|13961.23|14041.05|13961.05|14041.36|13961.36|14040.99|13960.99|7
1725426000000|2024-09-04 05:00:00|14041.12|13961.12|14039.42|13959.42|14041.12|13961.12|14039.26|13959.26|7
1725426010000|2024-09-04 05:00:10|14039.26|13959.26|14039.68|13959.68|14039.68|13959.68|14039.26|13959.26|9
1725426020000|2024-09-04 05:00:20|14039.58|13959.58|14037.14|13957.14|14039.58|13959.58|14037.14|13957.14|8
1725426030000|2024-09-04 05:00:30|14036.93|13956.93|14037.31|13957.31|14037.31|13957.31|14036.8|13956.8|10
1725426040000|2024-09-04 05:00:40|14037.04|13957.04|14034.61|13954.61|14037.17|13957.17|14034.61|13954.61|9
1725426050000|2024-09-04 05:00:50|14033.94|13953.94|14030.7|13950.7|14033.94|13953.94|14030.7|13950.7|10
1725426060000|2024-09-04 05:01:00|14030.69|13950.69|14030.3|13950.3|14030.71|13950.71|14030.17|13950.17|10
1725426070000|2024-09-04 05:01:10|14030.28|13950.28|14030.05|13950.05|14030.55|13950.55|14030.05|13950.05|9
1725426080000|2024-09-04 05:01:20|14030.02|13950.02|14029.98|13949.98|14030.28|13950.28|14029.98|13949.98|9
1725426090000|2024-09-04 05:01:30|14030.15|13950.15|14028.64|13948.64|14030.17|13950.17|14028.64|13948.64|9
1725426100000|2024-09-04 05:01:40|14028.49|13948.49|14029.05|13949.05|14029.83|13949.83|14028.44|13948.44|10
1725426110000|2024-09-04 05:01:50|14029.23|13949.23|14026.71|13946.71|14029.33|13949.33|14026.65|13946.65|10
1725426120000|2024-09-04 05:02:00|14026.32|13946.32|14022.69|13942.69|14026.32|13946.32|14022.54|13942.54|10
1725426130000|2024-09-04 05:02:10|14022.7|13942.7|14022.55|13942.55|14022.98|13942.98|14022.11|13942.11|9
1725426140000|2024-09-04 05:02:20|14022.72|13942.72|14022.47|13942.47|14023.36|13943.36|14022.47|13942.47|10
1725426150000|2024-09-04 05:02:30|14022.35|13942.35|14021.07|13941.07|14022.35|13942.35|14020.89|13940.89|10
1725426160000|2024-09-04 05:02:40|14021.85|13941.85|14023.31|13943.31|14023.34|13943.34|14021.85|13941.85|9
1725426170000|2024-09-04 05:02:50|14023.36|13943.36|14024.21|13944.21|14024.21|13944.21|14023.36|13943.36|8
1725426180000|2024-09-04 05:03:00|14023.19|13943.19|14020.8|13940.8|14023.36|13943.36|14020.8|13940.8|10
1725426190000|2024-09-04 05:03:10|14020.85|13940.85|14020.34|13940.34|14020.85|13940.85|14020.33|13940.33|10
1725426200000|2024-09-04 05:03:20|14020.35|13940.35|14021.14|13941.14|14021.26|13941.26|14020.09|13940.09|9
1725426210000|2024-09-04 05:03:30|14021.17|13941.17|14021.06|13941.06|14021.19|13941.19|14021.06|13941.06|9
1725426220000|2024-09-04 05:03:40|14021.08|13941.08|14020.64|13940.64|14021.08|13941.08|14020.31|13940.31|8
1725426230000|2024-09-04 05:03:50|14020.65|13940.65|14019.45|13939.45|14020.65|13940.65|14019.45|13939.45|10
1725426240000|2024-09-04 05:04:00|14019.64|13939.64|14017.89|13937.89|14019.67|13939.67|14017.89|13937.89|9
1725426250000|2024-09-04 05:04:10|14017.66|13937.66|14017.56|13937.56|14017.73|13937.73|14017.53|13937.53|7
1725426260000|2024-09-04 05:04:20|14017.55|13937.55|14017.02|13937.02|14018.8|13938.8|14017.02|13937.02|7
1725426270000|2024-09-04 05:04:30|14017.12|13937.12|14015.71|13935.71|14017.12|13937.12|14015.55|13935.55|9
1725426280000|2024-09-04 05:04:40|14015.64|13935.64|14016.13|13936.13|14016.67|13936.67|14015.26|13935.26|9
1725426290000|2024-09-04 05:04:50|14016.11|13936.11|14013.87|13933.87|14016.11|13936.11|14013.87|13933.87|8
1725426300000|2024-09-04 05:05:00|14013.84|13933.84|14013.27|13933.27|14013.84|13933.84|14013.1|13933.1|9
1725426310000|2024-09-04 05:05:10|14013.16|13933.16|14014.82|13934.82|14014.82|13934.82|14013.02|13933.02|10
1725426320000|2024-09-04 05:05:20|14015.15|13935.15|14015.2|13935.2|14015.2|13935.2|14014.91|13934.91|9
1725426330000|2024-09-04 05:05:30|14015.21|13935.21|14015.28|13935.28|14015.28|13935.28|14015.08|13935.08|8
1725426340000|2024-09-04 05:05:40|14015.33|13935.33|14015.09|13935.09|14015.52|13935.52|14015.04|13935.04|8
1725426350000|2024-09-04 05:05:50|14015.08|13935.08|14015.35|13935.35|14015.35|13935.35|14015.03|13935.03|10
1725426360000|2024-09-04 05:06:00|14015.39|13935.39|14014.33|13934.33|14015.39|13935.39|14014.33|13934.33|10
1725426370000|2024-09-04 05:06:10|14014.28|13934.28|14012.77|13932.77|14014.28|13934.28|14012.77|13932.77|9
1725426380000|2024-09-04 05:06:20|14012.73|13932.73|14012.31|13932.31|14012.73|13932.73|14012.31|13932.31|9
1725426390000|2024-09-04 05:06:30|14011.66|13931.66|14010.36|13930.36|14011.66|13931.66|14010.36|13930.36|8
1725426400000|2024-09-04 05:06:40|14010.41|13930.41|14009.87|13929.87|14010.41|13930.41|14009.87|13929.87|9
1725426410000|2024-09-04 05:06:50|14009.85|13929.85|14008.81|13928.81|14009.85|13929.85|14008.76|13928.76|10
1725426420000|2024-09-04 05:07:00|14008.65|13928.65|14007.95|13927.95|14008.67|13928.67|14007.83|13927.83|10
1725426430000|2024-09-04 05:07:10|14007.94|13927.94|14006.77|13926.77|14007.94|13927.94|14006.77|13926.77|10
1725426440000|2024-09-04 05:07:20|14006.57|13926.57|14005.74|13925.74|14006.57|13926.57|14005.73|13925.73|8
1725426450000|2024-09-04 05:07:30|14005.7|13925.7|14005.12|13925.12|14005.71|13925.71|14005.07|13925.07|10
1725426460000|2024-09-04 05:07:40|14005.09|13925.09|14006.45|13926.45|14006.77|13926.77|14005.09|13925.09|9
1725426470000|2024-09-04 05:07:50|14006.47|13926.47|14006.85|13926.85|14007.02|13927.02|14006.47|13926.47|10
1725426480000|2024-09-04 05:08:00|14006.43|13926.43|14006.47|13926.47|14006.48|13926.48|14006.2|13926.2|10
1725426490000|2024-09-04 05:08:10|14006.53|13926.53|14007.58|13927.58|14007.58|13927.58|14006.53|13926.53|8
1725426500000|2024-09-04 05:08:20|14007.96|13927.96|14012.15|13932.15|14012.15|13932.15|14007.96|13927.96|10
1725426510000|2024-09-04 05:08:30|14012.49|13932.49|14014.02|13934.02|14014.02|13934.02|14012.49|13932.49|10
1725426520000|2024-09-04 05:08:40|14014.07|13934.07|14015.07|13935.07|14015.17|13935.17|14013.8|13933.8|8
1725426530000|2024-09-04 05:08:50|14015.2|13935.2|14015.13|13935.13|14015.42|13935.42|14015.13|13935.13|9
1725426540000|2024-09-04 05:09:00|14015.11|13935.11|14018.42|13938.42|14018.42|13938.42|14014.96|13934.96|8
1725426550000|2024-09-04 05:09:10|14019.3|13939.3|14018.1|13938.1|14019.69|13939.69|14018.1|13938.1|10
1725426560000|2024-09-04 05:09:20|14017.97|13937.97|14020.33|13940.33|14020.33|13940.33|14017.9|13937.9|9
1725426570000|2024-09-04 05:09:30|14019.9|13939.9|14020.57|13940.57|14020.9|13940.9|14019.77|13939.77|7
1725426580000|2024-09-04 05:09:40|14020.55|13940.55|14021.05|13941.05|14021.05|13941.05|14020.46|13940.46|8
1725426590000|2024-09-04 05:09:50|14020.78|13940.78|14021.84|13941.84|14021.84|13941.84|14020.78|13940.78|10
1725426600000|2024-09-04 05:10:00|14021.95|13941.95|14021.42|13941.42|14021.95|13941.95|14020.58|13940.58|10
1725426610000|2024-09-04 05:10:10|14021.82|13941.82|14022.12|13942.12|14022.12|13942.12|14021.79|13941.79|10
1725426620000|2024-09-04 05:10:20|14022.14|13942.14|14022.44|13942.44|14022.59|13942.59|14022.14|13942.14|9
1725426630000|2024-09-04 05:10:30|14022.67|13942.67|14023.27|13943.27|14023.38|13943.38|14022.67|13942.67|10
1725426640000|2024-09-04 05:10:40|14023.85|13943.85|14024.4|13944.4|14024.51|13944.51|14023.85|13943.85|10
1725426650000|2024-09-04 05:10:50|14024.45|13944.45|14024.44|13944.44|14024.52|13944.52|14024.44|13944.44|6
1725426660000|2024-09-04 05:11:00|14024.19|13944.19|14023.86|13943.86|14024.19|13944.19|14023.82|13943.82|8
1725426670000|2024-09-04 05:11:10|14023.83|13943.83|14024.79|13944.79|14024.8|13944.8|14023.83|13943.83|8
1725426680000|2024-09-04 05:11:20|14024.88|13944.88|14024.37|13944.37|14024.88|13944.88|14024.37|13944.37|8
1725426690000|2024-09-04 05:11:30|14024.34|13944.34|14023.34|13943.34|14024.69|13944.69|14023.34|13943.34|10
1725426700000|2024-09-04 05:11:40|14023.42|13943.42|14023.84|13943.84|14023.84|13943.84|14023.29|13943.29|9
1725426710000|2024-09-04 05:11:50|14023.98|13943.98|14024.31|13944.31|14024.31|13944.31|14023.98|13943.98|6
1725426720000|2024-09-04 05:12:00|14024.35|13944.35|14024.25|13944.25|14024.35|13944.35|14024.17|13944.17|5
1725426730000|2024-09-04 05:12:10|14024.46|13944.46|14027.74|13947.74|14027.74|13947.74|14024.31|13944.31|10
1725426740000|2024-09-04 05:12:20|14028.26|13948.26|14027.8|13947.8|14029.15|13949.15|14027.8|13947.8|10
1725426750000|2024-09-04 05:12:30|14027.66|13947.66|14027.4|13947.4|14027.66|13947.66|14027.23|13947.23|9
1725426760000|2024-09-04 05:12:40|14027.51|13947.51|14027.04|13947.04|14027.51|13947.51|14027.04|13947.04|10
1725426770000|2024-09-04 05:12:50|14027.05|13947.05|14026.51|13946.51|14027.05|13947.05|14026.46|13946.46|8
1725426780000|2024-09-04 05:13:00|14026.54|13946.54|14024.25|13944.25|14026.54|13946.54|14024.25|13944.25|10
1725426790000|2024-09-04 05:13:10|14024.22|13944.22|14024.42|13944.42|14024.47|13944.47|14024.17|13944.17|7
1725426800000|2024-09-04 05:13:20|14024.41|13944.41|14023.73|13943.73|14024.41|13944.41|14023.45|13943.45|9
1725426810000|2024-09-04 05:13:30|14024.06|13944.06|14024.42|13944.42|14024.42|13944.42|14024.06|13944.06|10
1725426820000|2024-09-04 05:13:40|14024.4|13944.4|14023.87|13943.87|14024.41|13944.41|14023.87|13943.87|8
1725426830000|2024-09-04 05:13:50|14023.89|13943.89|14022.23|13942.23|14023.89|13943.89|14022.23|13942.23|7
1725426840000|2024-09-04 05:14:00|14022.12|13942.12|14021.52|13941.52|14022.12|13942.12|14021.52|13941.52|10
1725426850000|2024-09-04 05:14:10|14021.44|13941.44|14021.67|13941.67|14021.67|13941.67|14021.22|13941.22|6
1725426860000|2024-09-04 05:14:20|14021.76|13941.76|14021.09|13941.09|14021.78|13941.78|14021.09|13941.09|10
1725426870000|2024-09-04 05:14:30|14021.03|13941.03|14019.94|13939.94|14021.03|13941.03|14019.94|13939.94|9
1725426880000|2024-09-04 05:14:40|14019.85|13939.85|14018.93|13938.93|14019.85|13939.85|14018.87|13938.87|9
1725426890000|2024-09-04 05:14:50|14018.7|13938.7|14019.23|13939.23|14019.23|13939.23|14018.7|13938.7|10
1725426900000|2024-09-04 05:15:00|14019.2|13939.2|14011.47|13931.47|14019.2|13939.2|14010.17|13930.17|10
1725426910000|2024-09-04 05:15:10|14011.23|13931.23|14010.56|13930.56|14011.4|13931.4|14010.56|13930.56|8
1725426920000|2024-09-04 05:15:20|14010.71|13930.71|14007.49|13927.49|14010.98|13930.98|14007.4|13927.4|10
1725426930000|2024-09-04 05:15:30|14007.5|13927.5|14005.81|13925.81|14007.5|13927.5|14005.75|13925.75|9
1725426940000|2024-09-04 05:15:40|14006.09|13926.09|14006.21|13926.21|14006.21|13926.21|14005.93|13925.93|9
1725426950000|2024-09-04 05:15:50|14006.72|13926.72|14006.34|13926.34|14006.77|13926.77|14006.32|13926.32|9
1725426960000|2024-09-04 05:16:00|14006.22|13926.22|14002.43|13922.43|14006.22|13926.22|14002.16|13922.16|10
1725426970000|2024-09-04 05:16:10|14002.21|13922.21|14002.62|13922.62|14003.27|13923.27|14002.21|13922.21|9
1725426980000|2024-09-04 05:16:20|14002.95|13922.95|14002.45|13922.45|14003.06|13923.06|14002.45|13922.45|10
1725426990000|2024-09-04 05:16:30|14002.39|13922.39|14002.73|13922.73|14002.73|13922.73|14001.84|13921.84|10
1725427000000|2024-09-04 05:16:40|14002.81|13922.81|14003.77|13923.77|14003.77|13923.77|14002.77|13922.77|10
1725427010000|2024-09-04 05:16:50|14004.23|13924.23|14004.27|13924.27|14004.3|13924.3|14004.18|13924.18|9
1725427020000|2024-09-04 05:17:00|14003.82|13923.82|14003.57|13923.57|14003.82|13923.82|14003.45|13923.45|9
1725427030000|2024-09-04 05:17:10|14003.59|13923.59|14003.51|13923.51|14003.59|13923.59|14003.4|13923.4|9
1725427040000|2024-09-04 05:17:20|14003.57|13923.57|14004.29|13924.29|14004.29|13924.29|14003.57|13923.57|8
1725427050000|2024-09-04 05:17:30|14004.34|13924.34|14004.79|13924.79|14004.79|13924.79|14004.34|13924.34|9
1725427060000|2024-09-04 05:17:40|14004.81|13924.81|14005.52|13925.52|14005.55|13925.55|14004.79|13924.79|8
1725427070000|2024-09-04 05:17:50|14005.74|13925.74|14005.77|13925.77|14005.98|13925.98|14005.74|13925.74|8
1725427080000|2024-09-04 05:18:00|14005.76|13925.76|14004.55|13924.55|14005.76|13925.76|14004.55|13924.55|9
1725427090000|2024-09-04 05:18:10|14004.49|13924.49|14006.34|13926.34|14006.34|13926.34|14004.44|13924.44|10
1725427100000|2024-09-04 05:18:20|14006.32|13926.32|14007.56|13927.56|14007.56|13927.56|14006.3|13926.3|10
1725427110000|2024-09-04 05:18:30|14007.63|13927.63|14005.89|13925.89|14007.67|13927.67|14005.89|13925.89|9
1725427120000|2024-09-04 05:18:40|14005.46|13925.46|14004.07|13924.07|14005.46|13925.46|14004.07|13924.07|8
1725427130000|2024-09-04 05:18:50|14004.02|13924.02|14003.85|13923.85|14004.02|13924.02|14003|13923|10
1725427140000|2024-09-04 05:19:00|14004.28|13924.28|14004.53|13924.53|14004.85|13924.85|14004.28|13924.28|10
1725427150000|2024-09-04 05:19:10|14004.78|13924.78|14004.46|13924.46|14004.78|13924.78|14004.39|13924.39|9
1725427160000|2024-09-04 05:19:20|14004.38|13924.38|14004.23|13924.23|14004.46|13924.46|14004.19|13924.19|10
1725427170000|2024-09-04 05:19:30|14004.25|13924.25|14004.01|13924.01|14004.25|13924.25|14004.01|13924.01|6
1725427180000|2024-09-04 05:19:40|14004.24|13924.24|14004.58|13924.58|14004.58|13924.58|14003.85|13923.85|10
1725427190000|2024-09-04 05:19:50|14004.7|13924.7|14004.63|13924.63|14004.7|13924.7|14004.51|13924.51|9
1725427200000|2024-09-04 05:20:00|14004.6|13924.6|14004.48|13924.48|14004.67|13924.67|14004.25|13924.25|9
1725427210000|2024-09-04 05:20:10|14004.38|13924.38|14003.87|13923.87|14004.52|13924.52|14003.87|13923.87|9
1725427220000|2024-09-04 05:20:20|14003.72|13923.72|14003.59|13923.59|14003.9|13923.9|14003.59|13923.59|9
1725427230000|2024-09-04 05:20:30|14003.42|13923.42|14000.6|13920.6|14003.42|13923.42|14000.14|13920.14|10
1725427240000|2024-09-04 05:20:40|14000.59|13920.59|14001.33|13921.33|14001.33|13921.33|14000.55|13920.55|10
1725427250000|2024-09-04 05:20:50|14001.73|13921.73|14002.08|13922.08|14002.09|13922.09|14001.73|13921.73|8
1725427260000|2024-09-04 05:21:00|14002.1|13922.1|14002.35|13922.35|14002.63|13922.63|14001.1|13921.1|9
1725427270000|2024-09-04 05:21:10|14002.33|13922.33|14003.97|13923.97|14003.97|13923.97|14002.33|13922.33|9
1725427280000|2024-09-04 05:21:20|14003.98|13923.98|14003.87|13923.87|14004.06|13924.06|14003.86|13923.86|10
1725427290000|2024-09-04 05:21:30|14003.53|13923.53|14005.63|13925.63|14005.63|13925.63|14003.53|13923.53|8
1725427300000|2024-09-04 05:21:40|14005.68|13925.68|14005.5|13925.5|14006.03|13926.03|14004.96|13924.96|8
1725427310000|2024-09-04 05:21:50|14005.43|13925.43|14003.85|13923.85|14005.58|13925.58|14003.85|13923.85|9
1725427320000|2024-09-04 05:22:00|14003.87|13923.87|14004.14|13924.14|14004.14|13924.14|14003.54|13923.54|8
1725427330000|2024-09-04 05:22:10|14004.17|13924.17|14004.28|13924.28|14004.44|13924.44|14004.11|13924.11|9
1725427340000|2024-09-04 05:22:20|14003.39|13923.39|14003.03|13923.03|14003.65|13923.65|14003.03|13923.03|9
1725427350000|2024-09-04 05:22:30|14002.91|13922.91|14003.02|13923.02|14003.02|13923.02|14002.81|13922.81|9
1725427360000|2024-09-04 05:22:40|14003.01|13923.01|14002.59|13922.59|14003.05|13923.05|14002.59|13922.59|7
1725427370000|2024-09-04 05:22:50|14002.58|13922.58|14002.12|13922.12|14002.58|13922.58|14002.12|13922.12|9
1725427380000|2024-09-04 05:23:00|14002.31|13922.31|14002.39|13922.39|14002.69|13922.69|14001.92|13921.92|9
1725427390000|2024-09-04 05:23:10|14002.26|13922.26|14002.66|13922.66|14002.67|13922.67|14001.94|13921.94|8
1725427400000|2024-09-04 05:23:20|14002.67|13922.67|14002.74|13922.74|14002.75|13922.75|14002.56|13922.56|8
1725427410000|2024-09-04 05:23:30|14003.13|13923.13|14005.96|13925.96|14005.96|13925.96|14003.13|13923.13|10
1725427420000|2024-09-04 05:23:40|14006.01|13926.01|14007.35|13927.35|14007.35|13927.35|14006.01|13926.01|9
1725427430000|2024-09-04 05:23:50|14007.43|13927.43|14009.63|13929.63|14009.63|13929.63|14007.43|13927.43|9
1725427440000|2024-09-04 05:24:00|14009.41|13929.41|14009.2|13929.2|14010.19|13930.19|14009.2|13929.2|10
1725427450000|2024-09-04 05:24:10|14008.38|13928.38|14008.26|13928.26|14008.38|13928.38|14008.08|13928.08|8
1725427460000|2024-09-04 05:24:20|14008.3|13928.3|14007.27|13927.27|14008.3|13928.3|14007.27|13927.27|10
1725427470000|2024-09-04 05:24:30|14007.12|13927.12|14005.06|13925.06|14007.12|13927.12|14005.06|13925.06|10
1725427480000|2024-09-04 05:24:40|14005.21|13925.21|14006.01|13926.01|14006.11|13926.11|14005.19|13925.19|10
1725427490000|2024-09-04 05:24:50|14005.3|13925.3|14006.32|13926.32|14006.52|13926.52|14005.3|13925.3|10
1725427500000|2024-09-04 05:25:00|14006.2|13926.2|14007.23|13927.23|14007.23|13927.23|14006.2|13926.2|9
1725427510000|2024-09-04 05:25:10|14007.3|13927.3|14008.55|13928.55|14009.15|13929.15|14007.3|13927.3|7
1725427520000|2024-09-04 05:25:20|14008.58|13928.58|14009.28|13929.28|14009.28|13929.28|14008.45|13928.45|10
1725427530000|2024-09-04 05:25:30|14009.14|13929.14|14010.03|13930.03|14010.04|13930.04|14009.14|13929.14|10
1725427540000|2024-09-04 05:25:40|14010.07|13930.07|14011.87|13931.87|14011.87|13931.87|14010.07|13930.07|9
1725427550000|2024-09-04 05:25:50|14012.04|13932.04|14012.57|13932.57|14012.57|13932.57|14012.04|13932.04|10
1725427560000|2024-09-04 05:26:00|14012.59|13932.59|14012.62|13932.62|14012.64|13932.64|14012.59|13932.59|5
1725427570000|2024-09-04 05:26:10|14014.1|13934.1|14016.77|13936.77|14016.77|13936.77|14014.1|13934.1|9
1725427580000|2024-09-04 05:26:20|14017.45|13937.45|14018.7|13938.7|14018.7|13938.7|14017.45|13937.45|10
1725427590000|2024-09-04 05:26:30|14019.01|13939.01|14019.28|13939.28|14019.28|13939.28|14018.62|13938.62|10
1725427600000|2024-09-04 05:26:40|14019.26|13939.26|14019.91|13939.91|14019.91|13939.91|14019.25|13939.25|8
1725427610000|2024-09-04 05:26:50|14019.98|13939.98|14019.82|13939.82|14019.98|13939.98|14019.56|13939.56|8
1725427620000|2024-09-04 05:27:00|14019.63|13939.63|14018.89|13938.89|14019.88|13939.88|14018.89|13938.89|9
1725427630000|2024-09-04 05:27:10|14019.07|13939.07|14019.01|13939.01|14019.22|13939.22|14018.92|13938.92|9
1725427640000|2024-09-04 05:27:20|14018.87|13938.87|14018.89|13938.89|14019.16|13939.16|14018.27|13938.27|9
1725427650000|2024-09-04 05:27:30|14018.86|13938.86|14018.51|13938.51|14019.09|13939.09|14018.34|13938.34|10
1725427660000|2024-09-04 05:27:40|14018.69|13938.69|14018.12|13938.12|14018.79|13938.79|14018.12|13938.12|8
1725427670000|2024-09-04 05:27:50|14018.02|13938.02|14016.87|13936.87|14018.02|13938.02|14016.87|13936.87|7
1725427680000|2024-09-04 05:28:00|14016.92|13936.92|14016.24|13936.24|14016.93|13936.93|14016.24|13936.24|8
1725427690000|2024-09-04 05:28:10|14016.21|13936.21|14014.91|13934.91|14016.33|13936.33|14014.87|13934.87|10
1725427700000|2024-09-04 05:28:20|14015|13935|14014.68|13934.68|14015.03|13935.03|14014.26|13934.26|9
1725427710000|2024-09-04 05:28:30|14014.59|13934.59|14013.94|13933.94|14014.7|13934.7|14013.94|13933.94|9
1725427720000|2024-09-04 05:28:40|14014.08|13934.08|14014.36|13934.36|14014.36|13934.36|14014|13934|10
1725427730000|2024-09-04 05:28:50|14014.41|13934.41|14014.42|13934.42|14014.48|13934.48|14014.2|13934.2|7
1725427740000|2024-09-04 05:29:00|14014.39|13934.39|14014.28|13934.28|14014.39|13934.39|14014.28|13934.28|7
1725427750000|2024-09-04 05:29:10|14014.09|13934.09|14014.05|13934.05|14014.26|13934.26|14013.78|13933.78|10
1725427760000|2024-09-04 05:29:20|14014.03|13934.03|14014.25|13934.25|14014.25|13934.25|14014.03|13934.03|7
1725427770000|2024-09-04 05:29:30|14014.26|13934.26|14014.06|13934.06|14014.26|13934.26|14013.86|13933.86|7
1725427780000|2024-09-04 05:29:40|14014.01|13934.01|14014.03|13934.03|14014.28|13934.28|14013.94|13933.94|9
1725427790000|2024-09-04 05:29:50|14014.33|13934.33|14014.42|13934.42|14014.69|13934.69|14014.22|13934.22|10
1725427800000|2024-09-04 05:30:00|14014.14|13934.14|14013.62|13933.62|14014.14|13934.14|14013.52|13933.52|9
1725427810000|2024-09-04 05:30:10|14013.73|13933.73|14014.72|13934.72|14014.74|13934.74|14013.73|13933.73|9
1725427820000|2024-09-04 05:30:20|14014.19|13934.19|14011.68|13931.68|14014.19|13934.19|14011.68|13931.68|9
1725427830000|2024-09-04 05:30:30|14011.25|13931.25|14011.93|13931.93|14011.93|13931.93|14011.17|13931.17|9
1725427840000|2024-09-04 05:30:40|14012.09|13932.09|14012.08|13932.08|14012.79|13932.79|14012.05|13932.05|10
1725427850000|2024-09-04 05:30:50|14012.34|13932.34|14012.31|13932.31|14012.36|13932.36|14012.16|13932.16|5
1725427860000|2024-09-04 05:31:00|14012.14|13932.14|14011.1|13931.1|14012.14|13932.14|14011.1|13931.1|10
1725427870000|2024-09-04 05:31:10|14011.29|13931.29|14011.23|13931.23|14011.29|13931.29|14011.19|13931.19|7
1725427880000|2024-09-04 05:31:20|14011.21|13931.21|14010.43|13930.43|14011.21|13931.21|14010.43|13930.43|9
1725427890000|2024-09-04 05:31:30|14010.1|13930.1|14009.84|13929.84|14010.1|13930.1|14009.53|13929.53|10
1725427900000|2024-09-04 05:31:40|14009.83|13929.83|14009.92|13929.92|14010.11|13930.11|14009.82|13929.82|9
1725427910000|2024-09-04 05:31:50|14010|13930|14011.55|13931.55|14011.55|13931.55|14009.31|13929.31|10
1725427920000|2024-09-04 05:32:00|14011.91|13931.91|14012.21|13932.21|14012.39|13932.39|14011.5|13931.5|10
1725427930000|2024-09-04 05:32:10|14012.64|13932.64|14010.45|13930.45|14012.64|13932.64|14010.45|13930.45|10
1725427940000|2024-09-04 05:32:20|14009.26|13929.26|14008.53|13928.53|14009.26|13929.26|14008.53|13928.53|10
1725427950000|2024-09-04 05:32:30|14008.52|13928.52|14008.07|13928.07|14008.62|13928.62|14008.07|13928.07|9
1725427960000|2024-09-04 05:32:40|14007.88|13927.88|14005.86|13925.86|14007.88|13927.88|14005.86|13925.86|10
1725427970000|2024-09-04 05:32:50|14005.81|13925.81|14004.1|13924.1|14005.81|13925.81|14004.1|13924.1|10
1725427980000|2024-09-04 05:33:00|14004.24|13924.24|14004.78|13924.78|14004.95|13924.95|14004.17|13924.17|9
1725427990000|2024-09-04 05:33:10|14004.48|13924.48|14003.22|13923.22|14004.63|13924.63|14003.15|13923.15|10
1725428000000|2024-09-04 05:33:20|14002.99|13922.99|14003.17|13923.17|14003.37|13923.37|14002.86|13922.86|9
1725428010000|2024-09-04 05:33:30|14003.15|13923.15|14004.07|13924.07|14004.07|13924.07|14003.15|13923.15|8
1725428020000|2024-09-04 05:33:40|14004.33|13924.33|14004.38|13924.38|14004.56|13924.56|14004.1|13924.1|9
1725428030000|2024-09-04 05:33:50|14004.23|13924.23|14001.65|13921.65|14004.35|13924.35|14001.65|13921.65|10
1725428040000|2024-09-04 05:34:00|14001.59|13921.59|14000.49|13920.49|14001.59|13921.59|14000.49|13920.49|10
1725428050000|2024-09-04 05:34:10|13998.03|13918.03|13996.2|13916.2|13998.03|13918.03|13996.2|13916.2|10
1725428060000|2024-09-04 05:34:20|13995.75|13915.75|13995.76|13915.76|13995.76|13915.76|13994.99|13914.99|9
1725428070000|2024-09-04 05:34:30|13995.63|13915.63|13991.84|13911.84|13995.63|13915.63|13991.84|13911.84|9
1725428080000|2024-09-04 05:34:40|13991.7|13911.7|13991.24|13911.24|13991.7|13911.7|13991.24|13911.24|8
1725428090000|2024-09-04 05:34:50|13990.06|13910.06|13988.1|13908.1|13990.36|13910.36|13988.1|13908.1|10
1725428100000|2024-09-04 05:35:00|13988.07|13908.07|13986.57|13906.57|13988.07|13908.07|13986.57|13906.57|9
1725428110000|2024-09-04 05:35:10|13986.48|13906.48|13986.03|13906.03|13986.51|13906.51|13986.03|13906.03|8
1725428120000|2024-09-04 05:35:20|13986.31|13906.31|13986.01|13906.01|13986.55|13906.55|13985.94|13905.94|10
1725428130000|2024-09-04 05:35:30|13985.81|13905.81|13984.89|13904.89|13985.81|13905.81|13984.84|13904.84|10
1725428140000|2024-09-04 05:35:40|13984.6|13904.6|13984.23|13904.23|13984.67|13904.67|13984.21|13904.21|9
1725428150000|2024-09-04 05:35:50|13984.22|13904.22|13984.18|13904.18|13984.54|13904.54|13983.94|13903.94|9
1725428160000|2024-09-04 05:36:00|13984.2|13904.2|13983.3|13903.3|13984.43|13904.43|13983.3|13903.3|8
1725428170000|2024-09-04 05:36:10|13982.11|13902.11|13981.03|13901.03|13982.11|13902.11|13980.65|13900.65|10
1725428180000|2024-09-04 05:36:20|13981.14|13901.14|13982.13|13902.13|13982.13|13902.13|13980.54|13900.54|10
1725428190000|2024-09-04 05:36:30|13982.16|13902.16|13981.45|13901.45|13982.27|13902.27|13981.45|13901.45|9
1725428200000|2024-09-04 05:36:40|13981.33|13901.33|13979.69|13899.69|13981.33|13901.33|13979.69|13899.69|10
1725428210000|2024-09-04 05:36:50|13979.91|13899.91|13977.75|13897.75|13979.91|13899.91|13977.69|13897.69|10
1725428220000|2024-09-04 05:37:00|13977.57|13897.57|13976.01|13896.01|13977.57|13897.57|13976.01|13896.01|10
1725428230000|2024-09-04 05:37:10|13976.15|13896.15|13975.07|13895.07|13976.15|13896.15|13975.07|13895.07|9
1725428240000|2024-09-04 05:37:20|13974.85|13894.85|13974.62|13894.62|13974.85|13894.85|13974.42|13894.42|9
1725428250000|2024-09-04 05:37:30|13975.19|13895.19|13974.85|13894.85|13975.19|13895.19|13974.5|13894.5|7
1725428260000|2024-09-04 05:37:40|13974.79|13894.79|13973.61|13893.61|13974.79|13894.79|13973.52|13893.52|10
1725428270000|2024-09-04 05:37:50|13973.6|13893.6|13973.11|13893.11|13973.71|13893.71|13972.72|13892.72|10
1725428280000|2024-09-04 05:38:00|13973.23|13893.23|13971.86|13891.86|13973.29|13893.29|13971.86|13891.86|10
1725428290000|2024-09-04 05:38:10|13971.44|13891.44|13968.9|13888.9|13971.65|13891.65|13968.88|13888.88|9
1725428300000|2024-09-04 05:38:20|13969.24|13889.24|13967.14|13887.14|13969.24|13889.24|13967.14|13887.14|10
1725428310000|2024-09-04 05:38:30|13967.15|13887.15|13964.27|13884.27|13967.18|13887.18|13964.09|13884.09|10
1725428320000|2024-09-04 05:38:40|13964.02|13884.02|13962.97|13882.97|13964.02|13884.02|13962.78|13882.78|10
1725428330000|2024-09-04 05:38:50|13962.95|13882.95|13961.38|13881.38|13962.95|13882.95|13961.31|13881.31|10
1725428340000|2024-09-04 05:39:00|13961.54|13881.54|13955.65|13875.65|13961.54|13881.54|13955.65|13875.65|10
1725428350000|2024-09-04 05:39:10|13955.52|13875.52|13954.01|13874.01|13955.72|13875.72|13954.01|13874.01|10
1725428360000|2024-09-04 05:39:20|13953.89|13873.89|13953.76|13873.76|13954.16|13874.16|13953.6|13873.6|9
1725428370000|2024-09-04 05:39:30|13953.51|13873.51|13953.36|13873.36|13953.84|13873.84|13953.24|13873.24|10
1725428380000|2024-09-04 05:39:40|13953.37|13873.37|13952.5|13872.5|13953.65|13873.65|13952.48|13872.48|7
1725428390000|2024-09-04 05:39:50|13952.53|13872.53|13952.23|13872.23|13952.53|13872.53|13952.16|13872.16|9
1725428400000|2024-09-04 05:40:00|13952.44|13872.44|13952.43|13872.43|13952.82|13872.82|13952.16|13872.16|10
1725428410000|2024-09-04 05:40:10|13952.32|13872.32|13953.39|13873.39|13953.61|13873.61|13952.3|13872.3|10
1725428420000|2024-09-04 05:40:20|13953.48|13873.48|13951.54|13871.54|13953.57|13873.57|13951.53|13871.53|10
1725428430000|2024-09-04 05:40:30|13950.71|13870.71|13949.49|13869.49|13950.71|13870.71|13948.74|13868.74|10
1725428440000|2024-09-04 05:40:40|13949.2|13869.2|13946.88|13866.88|13949.2|13869.2|13946.05|13866.05|10
1725428450000|2024-09-04 05:40:50|13946.96|13866.96|13945.53|13865.53|13947.03|13867.03|13945.4|13865.4|10
1725428460000|2024-09-04 05:41:00|13945.05|13865.05|13945.68|13865.68|13945.85|13865.85|13945.01|13865.01|9
1725428470000|2024-09-04 05:41:10|13944.91|13864.91|13941.39|13861.39|13944.91|13864.91|13941.39|13861.39|10
1725428480000|2024-09-04 05:41:20|13941.57|13861.57|13942.2|13862.2|13942.33|13862.33|13941.57|13861.57|10
1725428490000|2024-09-04 05:41:30|13942.23|13862.23|13941.81|13861.81|13942.34|13862.34|13941.81|13861.81|9
1725428500000|2024-09-04 05:41:40|13941.69|13861.69|13940.1|13860.1|13941.69|13861.69|13939.72|13859.72|9
1725428510000|2024-09-04 05:41:50|13940.14|13860.14|13945.31|13865.31|13945.31|13865.31|13940.14|13860.14|10
1725428520000|2024-09-04 05:42:00|13945.34|13865.34|13945.77|13865.77|13945.99|13865.99|13945.34|13865.34|8
1725428530000|2024-09-04 05:42:10|13945.91|13865.91|13944.12|13864.12|13945.91|13865.91|13944.12|13864.12|9
1725428540000|2024-09-04 05:42:20|13943.63|13863.63|13942.96|13862.96|13943.63|13863.63|13942.79|13862.79|10
1725428550000|2024-09-04 05:42:30|13943.07|13863.07|13947.57|13867.57|13947.57|13867.57|13943.07|13863.07|9
1725428560000|2024-09-04 05:42:40|13948.15|13868.15|13951.77|13871.77|13951.95|13871.95|13948.15|13868.15|10
1725428570000|2024-09-04 05:42:50|13952.7|13872.7|13954.85|13874.85|13956.54|13876.54|13952.7|13872.7|10
1725428580000|2024-09-04 05:43:00|13954.78|13874.78|13956.49|13876.49|13956.49|13876.49|13954.78|13874.78|10
1725428590000|2024-09-04 05:43:10|13956.73|13876.73|13961.62|13881.62|13961.62|13881.62|13956.09|13876.09|10
1725428600000|2024-09-04 05:43:20|13962.69|13882.69|13964.48|13884.48|13964.48|13884.48|13962.69|13882.69|9
1725428610000|2024-09-04 05:43:30|13964.37|13884.37|13966.56|13886.56|13966.56|13886.56|13964.32|13884.32|8
1725428620000|2024-09-04 05:43:40|13967.02|13887.02|13968.2|13888.2|13968.2|13888.2|13967.01|13887.01|9
1725428630000|2024-09-04 05:43:50|13968.08|13888.08|13971.13|13891.13|13971.13|13891.13|13968.08|13888.08|10
1725428640000|2024-09-04 05:44:00|13971.21|13891.21|13971.19|13891.19|13971.25|13891.25|13970.74|13890.74|10
1725428650000|2024-09-04 05:44:10|13970.77|13890.77|13970.81|13890.81|13971.46|13891.46|13970.65|13890.65|9
1725428660000|2024-09-04 05:44:20|13970.9|13890.9|13971.94|13891.94|13971.94|13891.94|13970.9|13890.9|10
1725428670000|2024-09-04 05:44:30|13971.93|13891.93|13969.8|13889.8|13972.07|13892.07|13969.22|13889.22|10
1725428680000|2024-09-04 05:44:40|13969.79|13889.79|13970.07|13890.07|13970.07|13890.07|13969.46|13889.46|10
1725428690000|2024-09-04 05:44:50|13970.56|13890.56|13971.16|13891.16|13971.16|13891.16|13970.56|13890.56|10
1725428700000|2024-09-04 05:45:00|13972.6|13892.6|13973.37|13893.37|13973.71|13893.71|13972.6|13892.6|10
1725428710000|2024-09-04 05:45:10|13973.18|13893.18|13974.59|13894.59|13974.59|13894.59|13973.13|13893.13|10
1725428720000|2024-09-04 05:45:20|13974.89|13894.89|13973.41|13893.41|13975.02|13895.02|13973.41|13893.41|8
1725428730000|2024-09-04 05:45:30|13972.15|13892.15|13971.08|13891.08|13972.15|13892.15|13970.85|13890.85|8
1725428740000|2024-09-04 05:45:40|13971.1|13891.1|13969.15|13889.15|13971.1|13891.1|13968.77|13888.77|9
1725428750000|2024-09-04 05:45:50|13969.06|13889.06|13968.8|13888.8|13969.33|13889.33|13968.8|13888.8|9
1725428760000|2024-09-04 05:46:00|13968.78|13888.78|13966.92|13886.92|13968.78|13888.78|13966.88|13886.88|10
1725428770000|2024-09-04 05:46:10|13966.78|13886.78|13965.99|13885.99|13966.78|13886.78|13965.97|13885.97|10
1725428780000|2024-09-04 05:46:20|13966.13|13886.13|13965.32|13885.32|13966.21|13886.21|13965.32|13885.32|9
1725428790000|2024-09-04 05:46:30|13965.45|13885.45|13967.44|13887.44|13967.74|13887.74|13965.45|13885.45|10
1725428800000|2024-09-04 05:46:40|13968.18|13888.18|13968.4|13888.4|13968.94|13888.94|13968.18|13888.18|9
1725428810000|2024-09-04 05:46:50|13968.24|13888.24|13966.97|13886.97|13968.8|13888.8|13966.97|13886.97|9
1725428820000|2024-09-04 05:47:00|13966.82|13886.82|13963.46|13883.46|13966.82|13886.82|13963.31|13883.31|10
1725428830000|2024-09-04 05:47:10|13963.48|13883.48|13963.04|13883.04|13963.48|13883.48|13963.04|13883.04|9
1725428840000|2024-09-04 05:47:20|13962.91|13882.91|13960.39|13880.39|13962.91|13882.91|13960.13|13880.13|10
1725428850000|2024-09-04 05:47:30|13960.38|13880.38|13960.07|13880.07|13960.6|13880.6|13959.96|13879.96|10
1725428860000|2024-09-04 05:47:40|13960.03|13880.03|13959.88|13879.88|13960.03|13880.03|13959.88|13879.88|8
1725428870000|2024-09-04 05:47:50|13960.28|13880.28|13960.75|13880.75|13960.75|13880.75|13960.04|13880.04|10
1725428880000|2024-09-04 05:48:00|13960.82|13880.82|13959.69|13879.69|13960.88|13880.88|13959.69|13879.69|10
1725428890000|2024-09-04 05:48:10|13959.91|13879.91|13957.39|13877.39|13959.91|13879.91|13957.39|13877.39|10
1725428900000|2024-09-04 05:48:20|13956.74|13876.74|13957.23|13877.23|13957.23|13877.23|13956.63|13876.63|9
1725428910000|2024-09-04 05:48:30|13957.46|13877.46|13957.8|13877.8|13958.03|13878.03|13957.46|13877.46|8
1725428920000|2024-09-04 05:48:40|13957.86|13877.86|13957.06|13877.06|13957.86|13877.86|13956.91|13876.91|9
1725428930000|2024-09-04 05:48:50|13957.28|13877.28|13957.23|13877.23|13957.49|13877.49|13957.11|13877.11|9
1725428940000|2024-09-04 05:49:00|13957.25|13877.25|13955.81|13875.81|13957.25|13877.25|13955.81|13875.81|10
1725428950000|2024-09-04 05:49:10|13956.24|13876.24|13955.63|13875.63|13956.24|13876.24|13955.63|13875.63|8
1725428960000|2024-09-04 05:49:20|13955.48|13875.48|13953.56|13873.56|13955.48|13875.48|13953.56|13873.56|10
1725428970000|2024-09-04 05:49:30|13953.99|13873.99|13952.6|13872.6|13953.99|13873.99|13952.6|13872.6|9
1725428980000|2024-09-04 05:49:40|13952.53|13872.53|13952.59|13872.59|13952.86|13872.86|13952.46|13872.46|10
1725428990000|2024-09-04 05:49:50|13952.57|13872.57|13951.78|13871.78|13952.63|13872.63|13951.76|13871.76|9
1725429000000|2024-09-04 05:50:00|13951.75|13871.75|13951.76|13871.76|13951.93|13871.93|13951.73|13871.73|6
1725429010000|2024-09-04 05:50:10|13952.04|13872.04|13952.94|13872.94|13953.01|13873.01|13952.04|13872.04|10
1725429020000|2024-09-04 05:50:20|13952.98|13872.98|13952.87|13872.87|13953.27|13873.27|13952.78|13872.78|10
1725429030000|2024-09-04 05:50:30|13952.97|13872.97|13952.45|13872.45|13953.12|13873.12|13952.27|13872.27|10
1725429040000|2024-09-04 05:50:40|13952.49|13872.49|13953.31|13873.31|13953.31|13873.31|13952.49|13872.49|7
1725429050000|2024-09-04 05:50:50|13953.3|13873.3|13954.02|13874.02|13954.02|13874.02|13953.29|13873.29|8
1725429060000|2024-09-04 05:51:00|13954.06|13874.06|13954.37|13874.37|13954.42|13874.42|13954.06|13874.06|9
1725429070000|2024-09-04 05:51:10|13954.05|13874.05|13954.77|13874.77|13954.77|13874.77|13954.05|13874.05|10
1725429080000|2024-09-04 05:51:20|13954.78|13874.78|13954.85|13874.85|13954.85|13874.85|13954.56|13874.56|10
1725429090000|2024-09-04 05:51:30|13954.8|13874.8|13954.46|13874.46|13954.86|13874.86|13954.46|13874.46|9
1725429100000|2024-09-04 05:51:40|13954.91|13874.91|13955.8|13875.8|13955.91|13875.91|13954.91|13874.91|9
1725429110000|2024-09-04 05:51:50|13955.44|13875.44|13952.95|13872.95|13955.44|13875.44|13952.8|13872.8|10
1725429120000|2024-09-04 05:52:00|13952.66|13872.66|13952.74|13872.74|13952.78|13872.78|13952.39|13872.39|10
1725429130000|2024-09-04 05:52:10|13952.61|13872.61|13953.57|13873.57|13953.57|13873.57|13952.61|13872.61|10
1725429140000|2024-09-04 05:52:20|13953.42|13873.42|13953.15|13873.15|13953.42|13873.42|13953.14|13873.14|9
1725429150000|2024-09-04 05:52:30|13953.14|13873.14|13954.17|13874.17|13954.17|13874.17|13953.14|13873.14|9
1725429160000|2024-09-04 05:52:40|13953.94|13873.94|13952.79|13872.79|13954.23|13874.23|13952.45|13872.45|10
1725429170000|2024-09-04 05:52:50|13952.78|13872.78|13952.43|13872.43|13952.87|13872.87|13952.43|13872.43|10
1725429180000|2024-09-04 05:53:00|13952.36|13872.36|13952.02|13872.02|13952.36|13872.36|13952.02|13872.02|7
1725429190000|2024-09-04 05:53:10|13952.01|13872.01|13946.67|13866.67|13952.01|13872.01|13946.67|13866.67|10
1725429200000|2024-09-04 05:53:20|13946.8|13866.8|13942.45|13862.45|13946.8|13866.8|13942.45|13862.45|10
1725429210000|2024-09-04 05:53:30|13942.16|13862.16|13937.6|13857.6|13942.16|13862.16|13937.6|13857.6|9
1725429220000|2024-09-04 05:53:40|13937.77|13857.77|13934.97|13854.97|13938.29|13858.29|13934.97|13854.97|10
1725429230000|2024-09-04 05:53:50|13935.33|13855.33|13932|13852|13936.25|13856.25|13932|13852|9
1725429240000|2024-09-04 05:54:00|13931.88|13851.88|13933.7|13853.7|13933.7|13853.7|13931.88|13851.88|10
1725429250000|2024-09-04 05:54:10|13933.42|13853.42|13932.54|13852.54|13933.42|13853.42|13931.96|13851.96|10
1725429260000|2024-09-04 05:54:20|13932.69|13852.69|13931.64|13851.64|13932.81|13852.81|13931.64|13851.64|9
1725429270000|2024-09-04 05:54:30|13931.67|13851.67|13932.19|13852.19|13932.19|13852.19|13931.67|13851.67|7
1725429280000|2024-09-04 05:54:40|13931.28|13851.28|13929.5|13849.5|13931.28|13851.28|13929.14|13849.14|10
1725429290000|2024-09-04 05:54:50|13930.36|13850.36|13929.64|13849.64|13931.3|13851.3|13929.64|13849.64|9
1725429300000|2024-09-04 05:55:00|13929.23|13849.23|13928.41|13848.41|13929.23|13849.23|13928.41|13848.41|8
1725429310000|2024-09-04 05:55:10|13928.37|13848.37|13929.16|13849.16|13929.48|13849.48|13928.37|13848.37|10
1725429320000|2024-09-04 05:55:20|13929.21|13849.21|13929.04|13849.04|13929.25|13849.25|13929.04|13849.04|10
1725429330000|2024-09-04 05:55:30|13929.24|13849.24|13929.95|13849.95|13930.37|13850.37|13929.24|13849.24|8
1725429340000|2024-09-04 05:55:40|13929.67|13849.67|13928.68|13848.68|13929.75|13849.75|13928.67|13848.67|9
1725429350000|2024-09-04 05:55:50|13928.59|13848.59|13928.05|13848.05|13928.59|13848.59|13928.04|13848.04|9
1725429360000|2024-09-04 05:56:00|13928.1|13848.1|13927.33|13847.33|13928.1|13848.1|13927.33|13847.33|8
1725429370000|2024-09-04 05:56:10|13926.53|13846.53|13925.54|13845.54|13926.53|13846.53|13925.26|13845.26|9
1725429380000|2024-09-04 05:56:20|13925.58|13845.58|13924.86|13844.86|13925.89|13845.89|13924.86|13844.86|10
1725429390000|2024-09-04 05:56:30|13924.65|13844.65|13924.64|13844.64|13925.41|13845.41|13923.86|13843.86|10
1725429400000|2024-09-04 05:56:40|13924.55|13844.55|13926.94|13846.94|13926.94|13846.94|13924.55|13844.55|10
1725429410000|2024-09-04 05:56:50|13927.16|13847.16|13929.67|13849.67|13929.7|13849.7|13927.16|13847.16|9
1725429420000|2024-09-04 05:57:00|13929.75|13849.75|13931.71|13851.71|13931.71|13851.71|13929.75|13849.75|10
1725429430000|2024-09-04 05:57:10|13931.79|13851.79|13931.71|13851.71|13932.7|13852.7|13931.71|13851.71|10
1725429440000|2024-09-04 05:57:20|13931.61|13851.61|13933.6|13853.6|13933.6|13853.6|13931.44|13851.44|10
1725429450000|2024-09-04 05:57:30|13933.91|13853.91|13935.6|13855.6|13935.85|13855.85|13933.91|13853.91|10
1725429460000|2024-09-04 05:57:40|13936.89|13856.89|13936.08|13856.08|13936.89|13856.89|13936.08|13856.08|8
1725429470000|2024-09-04 05:57:50|13936.38|13856.38|13936.99|13856.99|13936.99|13856.99|13936.36|13856.36|8
1725429480000|2024-09-04 05:58:00|13937.29|13857.29|13938.03|13858.03|13938.03|13858.03|13937.29|13857.29|9
1725429490000|2024-09-04 05:58:10|13938.16|13858.16|13937.97|13857.97|13938.16|13858.16|13937.34|13857.34|10
1725429500000|2024-09-04 05:58:20|13937.93|13857.93|13936.01|13856.01|13937.93|13857.93|13936.01|13856.01|10
1725429510000|2024-09-04 05:58:30|13936.09|13856.09|13936|13856|13936.45|13856.45|13935.97|13855.97|7
1725429520000|2024-09-04 05:58:40|13936.02|13856.02|13935.66|13855.66|13936.04|13856.04|13935.64|13855.64|7
1725429530000|2024-09-04 05:58:50|13935.4|13855.4|13935.4|13855.4|13935.4|13855.4|13935.09|13855.09|9
1725429540000|2024-09-04 05:59:00|13935.43|13855.43|13937.3|13857.3|13937.3|13857.3|13935.43|13855.43|10
1725429550000|2024-09-04 05:59:10|13937.74|13857.74|13937.38|13857.38|13939.15|13859.15|13937.36|13857.36|10
1725429560000|2024-09-04 05:59:20|13936.88|13856.88|13935.32|13855.32|13936.88|13856.88|13935.32|13855.32|10
1725429570000|2024-09-04 05:59:30|13935|13855|13932.22|13852.22|13935|13855|13932.22|13852.22|10
1725429580000|2024-09-04 05:59:40|13932.43|13852.43|13932.87|13852.87|13932.87|13852.87|13932.26|13852.26|9
1725429590000|2024-09-04 05:59:50|13933.02|13853.02|13933.85|13853.85|13933.85|13853.85|13932.37|13852.37|9
1725429600000|2024-09-04 06:00:00|13933.98|13853.98|13934.42|13854.42|13934.62|13854.62|13933.8|13853.8|10
1725429610000|2024-09-04 06:00:10|13933.69|13853.69|13932.77|13852.77|13933.69|13853.69|13932.77|13852.77|9
1725429620000|2024-09-04 06:00:20|13933.12|13853.12|13932.48|13852.48|13933.22|13853.22|13932.48|13852.48|9
1725429630000|2024-09-04 06:00:30|13932.55|13852.55|13934.06|13854.06|13934.06|13854.06|13932.55|13852.55|10
1725429640000|2024-09-04 06:00:40|13934.2|13854.2|13935.74|13855.74|13935.74|13855.74|13934.11|13854.11|10
1725429650000|2024-09-04 06:00:50|13935.75|13855.75|13937.36|13857.36|13937.36|13857.36|13935.75|13855.75|9
1725429660000|2024-09-04 06:01:00|13937.41|13857.41|13937.4|13857.4|13937.66|13857.66|13937.09|13857.09|9
1725429670000|2024-09-04 06:01:10|13938.18|13858.18|13940.3|13860.3|13940.3|13860.3|13938.18|13858.18|10
1725429680000|2024-09-04 06:01:20|13940.34|13860.34|13941.24|13861.24|13941.24|13861.24|13940.34|13860.34|7
1725429690000|2024-09-04 06:01:30|13941.6|13861.6|13944.09|13864.09|13944.46|13864.46|13941.6|13861.6|10
1725429700000|2024-09-04 06:01:40|13944.1|13864.1|13944.97|13864.97|13944.97|13864.97|13943.77|13863.77|10
1725429710000|2024-09-04 06:01:50|13944.98|13864.98|13945.98|13865.98|13945.98|13865.98|13944.78|13864.78|10
1725429720000|2024-09-04 06:02:00|13946.15|13866.15|13946.13|13866.13|13946.32|13866.32|13946.05|13866.05|9
1725429730000|2024-09-04 06:02:10|13946.28|13866.28|13950.12|13870.12|13950.12|13870.12|13946.27|13866.27|9
1725429740000|2024-09-04 06:02:20|13950.2|13870.2|13952.8|13872.8|13952.8|13872.8|13950.2|13870.2|10
1725429750000|2024-09-04 06:02:30|13952.77|13872.77|13953.66|13873.66|13953.79|13873.79|13952.77|13872.77|10
1725429760000|2024-09-04 06:02:40|13953.87|13873.87|13953.89|13873.89|13953.98|13873.98|13953.8|13873.8|6
1725429770000|2024-09-04 06:02:50|13953.9|13873.9|13953.73|13873.73|13954.19|13874.19|13953.73|13873.73|8
1725429780000|2024-09-04 06:03:00|13953.87|13873.87|13954.08|13874.08|13954.08|13874.08|13953.87|13873.87|8
1725429790000|2024-09-04 06:03:10|13953.37|13873.37|13953.73|13873.73|13953.73|13873.73|13952.91|13872.91|10
1725429800000|2024-09-04 06:03:20|13953.77|13873.77|13954.95|13874.95|13955.18|13875.18|13953.77|13873.77|10
1725429810000|2024-09-04 06:03:30|13955.31|13875.31|13956.18|13876.18|13956.31|13876.31|13955.31|13875.31|10
1725429820000|2024-09-04 06:03:40|13956.08|13876.08|13959.25|13879.25|13959.25|13879.25|13955.76|13875.76|10
1725429830000|2024-09-04 06:03:50|13960.97|13880.97|13965.66|13885.66|13966.03|13886.03|13960.97|13880.97|10
1725429840000|2024-09-04 06:04:00|13966.13|13886.13|13971.4|13891.4|13971.48|13891.48|13966.13|13886.13|9
1725429850000|2024-09-04 06:04:10|13971.49|13891.49|13971.9|13891.9|13972.23|13892.23|13971.49|13891.49|10
1725429860000|2024-09-04 06:04:20|13971.92|13891.92|13970.02|13890.02|13971.92|13891.92|13970.02|13890.02|10
1725429870000|2024-09-04 06:04:30|13969.67|13889.67|13968.35|13888.35|13970.89|13890.89|13968.35|13888.35|10
1725429880000|2024-09-04 06:04:40|13968.33|13888.33|13966.54|13886.54|13968.33|13888.33|13966.54|13886.54|9
1725429890000|2024-09-04 06:04:50|13966.71|13886.71|13962.08|13882.08|13966.73|13886.73|13962.08|13882.08|10
1725429900000|2024-09-04 06:05:00|13961.99|13881.99|13958.97|13878.97|13962.48|13882.48|13958.97|13878.97|10
1725429910000|2024-09-04 06:05:10|13959.08|13879.08|13956.86|13876.86|13959.08|13879.08|13956.86|13876.86|10
1725429920000|2024-09-04 06:05:20|13956.83|13876.83|13957.89|13877.89|13958.01|13878.01|13956.83|13876.83|9
1725429930000|2024-09-04 06:05:30|13957.98|13877.98|13953.75|13873.75|13957.98|13877.98|13953.75|13873.75|10
1725429940000|2024-09-04 06:05:40|13953.74|13873.74|13954.47|13874.47|13954.47|13874.47|13953.69|13873.69|9
1725429950000|2024-09-04 06:05:50|13954.7|13874.7|13955.71|13875.71|13955.72|13875.72|13954.7|13874.7|10
1725429960000|2024-09-04 06:06:00|13955.8|13875.8|13960.19|13880.19|13960.19|13880.19|13955.8|13875.8|8
1725429970000|2024-09-04 06:06:10|13961.04|13881.04|13965.13|13885.13|13965.13|13885.13|13961.04|13881.04|10
1725429980000|2024-09-04 06:06:20|13965.71|13885.71|13966.56|13886.56|13966.64|13886.64|13965.71|13885.71|10
1725429990000|2024-09-04 06:06:30|13966.52|13886.52|13967.52|13887.52|13967.52|13887.52|13966.48|13886.48|10
1725430000000|2024-09-04 06:06:40|13967.95|13887.95|13969.57|13889.57|13969.57|13889.57|13967.7|13887.7|8
1725430010000|2024-09-04 06:06:50|13969.99|13889.99|13974.6|13894.6|13974.6|13894.6|13969.99|13889.99|9
1725430020000|2024-09-04 06:07:00|13974.64|13894.64|13974.65|13894.65|13974.66|13894.66|13974.21|13894.21|10
1725430030000|2024-09-04 06:07:10|13974.36|13894.36|13974.75|13894.75|13974.75|13894.75|13974.26|13894.26|9
1725430040000|2024-09-04 06:07:20|13974.74|13894.74|13974.71|13894.71|13974.74|13894.74|13974.41|13894.41|10
1725430050000|2024-09-04 06:07:30|13974.67|13894.67|13975.57|13895.57|13976.35|13896.35|13974.67|13894.67|10
1725430060000|2024-09-04 06:07:40|13976.02|13896.02|13980.78|13900.78|13980.78|13900.78|13975.67|13895.67|10
1725430070000|2024-09-04 06:07:50|13980.69|13900.69|13989.75|13909.75|13989.75|13909.75|13980.57|13900.57|10
1725430080000|2024-09-04 06:08:00|13990.35|13910.35|13996.12|13916.12|13996.12|13916.12|13990.35|13910.35|10
1725430090000|2024-09-04 06:08:10|13996.08|13916.08|13992.91|13912.91|13996.29|13916.29|13992.91|13912.91|9
1725430100000|2024-09-04 06:08:20|13992.86|13912.86|13990.6|13910.6|13992.86|13912.86|13990.6|13910.6|10
1725430110000|2024-09-04 06:08:30|13991.14|13911.14|13990.93|13910.93|13992.1|13912.1|13990.93|13910.93|8
1725430120000|2024-09-04 06:08:40|13990.91|13910.91|13990.08|13910.08|13990.91|13910.91|13989.73|13909.73|10
1725430130000|2024-09-04 06:08:50|13990.09|13910.09|13986.91|13906.91|13990.09|13910.09|13986.91|13906.91|9
1725430140000|2024-09-04 06:09:00|13986.36|13906.36|13981.56|13901.56|13986.62|13906.62|13981.56|13901.56|10
1725430150000|2024-09-04 06:09:10|13981.17|13901.17|13979.3|13899.3|13981.17|13901.17|13979.3|13899.3|10
1725430160000|2024-09-04 06:09:20|13979.32|13899.32|13977.99|13897.99|13979.32|13899.32|13977.9|13897.9|10
1725430170000|2024-09-04 06:09:30|13978.02|13898.02|13978.02|13898.02|13978.35|13898.35|13977.82|13897.82|6
1725430180000|2024-09-04 06:09:40|13978.11|13898.11|13977.48|13897.48|13978.11|13898.11|13977.41|13897.41|8
1725430190000|2024-09-04 06:09:50|13977.51|13897.51|13976.65|13896.65|13977.55|13897.55|13976.65|13896.65|10
1725430200000|2024-09-04 06:10:00|13973.89|13893.89|13974.17|13894.17|13974.58|13894.58|13973.89|13893.89|9
1725430210000|2024-09-04 06:10:10|13973.86|13893.86|13974.75|13894.75|13974.75|13894.75|13973.86|13893.86|9
1725430220000|2024-09-04 06:10:20|13974.78|13894.78|13974.19|13894.19|13974.78|13894.78|13974.19|13894.19|7
1725430230000|2024-09-04 06:10:30|13973.88|13893.88|13973.39|13893.39|13974.19|13894.19|13973.39|13893.39|10
1725430240000|2024-09-04 06:10:40|13973.71|13893.71|13976.07|13896.07|13976.07|13896.07|13973.71|13893.71|9
1725430250000|2024-09-04 06:10:50|13976.3|13896.3|13974.75|13894.75|13976.77|13896.77|13974.75|13894.75|10
1725430260000|2024-09-04 06:11:00|13975.47|13895.47|13976.18|13896.18|13976.18|13896.18|13975.47|13895.47|10
1725430270000|2024-09-04 06:11:10|13975.81|13895.81|13976.26|13896.26|13976.26|13896.26|13975.78|13895.78|6
1725430280000|2024-09-04 06:11:20|13976.98|13896.98|13977.21|13897.21|13977.89|13897.89|13976.98|13896.98|9
1725430290000|2024-09-04 06:11:30|13977.47|13897.47|13977.95|13897.95|13978.31|13898.31|13977.47|13897.47|9
1725430300000|2024-09-04 06:11:40|13977.94|13897.94|13974.88|13894.88|13978.27|13898.27|13974.88|13894.88|10
1725430310000|2024-09-04 06:11:50|13974.89|13894.89|13974.42|13894.42|13975.2|13895.2|13974.42|13894.42|10
1725430320000|2024-09-04 06:12:00|13974.43|13894.43|13974.49|13894.49|13974.6|13894.6|13974.43|13894.43|8
1725430330000|2024-09-04 06:12:10|13974.46|13894.46|13973.6|13893.6|13974.46|13894.46|13973.6|13893.6|9
1725430340000|2024-09-04 06:12:20|13974.24|13894.24|13973.75|13893.75|13974.32|13894.32|13973.75|13893.75|10
1725430350000|2024-09-04 06:12:30|13973.78|13893.78|13976.64|13896.64|13976.64|13896.64|13973.78|13893.78|10
1725430360000|2024-09-04 06:12:40|13976.72|13896.72|13977.36|13897.36|13977.47|13897.47|13976.56|13896.56|10
1725430370000|2024-09-04 06:12:50|13977.64|13897.64|13979.3|13899.3|13979.33|13899.33|13977.64|13897.64|10
1725430380000|2024-09-04 06:13:00|13979.36|13899.36|13979.21|13899.21|13979.44|13899.44|13979.05|13899.05|9
1725430390000|2024-09-04 06:13:10|13978.93|13898.93|13978.76|13898.76|13978.94|13898.94|13978.63|13898.63|9
1725430400000|2024-09-04 06:13:20|13978.62|13898.62|13977.03|13897.03|13978.62|13898.62|13977.03|13897.03|10
1725430410000|2024-09-04 06:13:30|13976.83|13896.83|13974.97|13894.97|13976.83|13896.83|13974.97|13894.97|10
1725430420000|2024-09-04 06:13:40|13974.96|13894.96|13974.95|13894.95|13975.24|13895.24|13974.95|13894.95|8
1725430430000|2024-09-04 06:13:50|13974.86|13894.86|13974.86|13894.86|13974.89|13894.89|13974.8|13894.8|9
1725430440000|2024-09-04 06:14:00|13974.73|13894.73|13973.13|13893.13|13974.73|13894.73|13973.09|13893.09|10
1725430450000|2024-09-04 06:14:10|13973.15|13893.15|13970.63|13890.63|13973.15|13893.15|13970.58|13890.58|9
1725430460000|2024-09-04 06:14:20|13969.92|13889.92|13968.99|13888.99|13969.93|13889.93|13968.99|13888.99|8
1725430470000|2024-09-04 06:14:30|13968.76|13888.76|13968.89|13888.89|13969.01|13889.01|13968.53|13888.53|9
1725430480000|2024-09-04 06:14:40|13968.93|13888.93|13969.13|13889.13|13969.19|13889.19|13968.93|13888.93|9
1725430490000|2024-09-04 06:14:50|13969.01|13889.01|13968.34|13888.34|13969.18|13889.18|13967.95|13887.95|10
1725430500000|2024-09-04 06:15:00|13967.99|13887.99|13968.26|13888.26|13968.4|13888.4|13967.99|13887.99|10
1725430510000|2024-09-04 06:15:10|13968.65|13888.65|13969.53|13889.53|13969.53|13889.53|13968.49|13888.49|10
1725430520000|2024-09-04 06:15:20|13969.61|13889.61|13972.56|13892.56|13972.56|13892.56|13969.42|13889.42|9
1725430530000|2024-09-04 06:15:30|13972.64|13892.64|13972.98|13892.98|13972.98|13892.98|13972.49|13892.49|10
1725430540000|2024-09-04 06:15:40|13973.83|13893.83|13975.13|13895.13|13975.13|13895.13|13973.83|13893.83|9
1725430550000|2024-09-04 06:15:50|13975.14|13895.14|13974.86|13894.86|13975.57|13895.57|13974.86|13894.86|10
1725430560000|2024-09-04 06:16:00|13974.48|13894.48|13971.73|13891.73|13974.48|13894.48|13971.73|13891.73|10
1725430570000|2024-09-04 06:16:10|13971.24|13891.24|13970.53|13890.53|13971.27|13891.27|13970.53|13890.53|9
1725430580000|2024-09-04 06:16:20|13970.35|13890.35|13970.57|13890.57|13970.81|13890.81|13970.35|13890.35|10
1725430590000|2024-09-04 06:16:30|13970.63|13890.63|13970.18|13890.18|13970.65|13890.65|13970.17|13890.17|9
1725430600000|2024-09-04 06:16:40|13970.05|13890.05|13969.92|13889.92|13970.12|13890.12|13969.92|13889.92|7
1725430610000|2024-09-04 06:16:50|13969.82|13889.82|13968.58|13888.58|13969.82|13889.82|13968.58|13888.58|10
1725430620000|2024-09-04 06:17:00|13967.4|13887.4|13966.1|13886.1|13968.17|13888.17|13965.48|13885.48|10
1725430630000|2024-09-04 06:17:10|13966.13|13886.13|13966.51|13886.51|13966.51|13886.51|13965.62|13885.62|10
1725430640000|2024-09-04 06:17:20|13966.38|13886.38|13965.28|13885.28|13966.89|13886.89|13964.99|13884.99|10
1725430650000|2024-09-04 06:17:30|13965.12|13885.12|13964.39|13884.39|13965.12|13885.12|13964.09|13884.09|10
1725430660000|2024-09-04 06:17:40|13964.14|13884.14|13963.48|13883.48|13964.14|13884.14|13963.2|13883.2|9
1725430670000|2024-09-04 06:17:50|13963.19|13883.19|13963.73|13883.73|13964.12|13884.12|13962.79|13882.79|10
1725430680000|2024-09-04 06:18:00|13963.82|13883.82|13963.04|13883.04|13964.36|13884.36|13963.04|13883.04|10
1725430690000|2024-09-04 06:18:10|13963.22|13883.22|13962.66|13882.66|13963.34|13883.34|13962.66|13882.66|10
1725430700000|2024-09-04 06:18:20|13962.48|13882.48|13961.32|13881.32|13962.65|13882.65|13961.32|13881.32|9
1725430710000|2024-09-04 06:18:30|13962.25|13882.25|13962.64|13882.64|13963.09|13883.09|13962.25|13882.25|10
1725430720000|2024-09-04 06:18:40|13962.62|13882.62|13959.44|13879.44|13962.75|13882.75|13959.44|13879.44|10
1725430730000|2024-09-04 06:18:50|13959.37|13879.37|13960.02|13880.02|13960.02|13880.02|13959.33|13879.33|10
1725430740000|2024-09-04 06:19:00|13960.38|13880.38|13960.44|13880.44|13960.6|13880.6|13960.38|13880.38|9
1725430750000|2024-09-04 06:19:10|13960.37|13880.37|13959.89|13879.89|13960.37|13880.37|13959.81|13879.81|10
1725430760000|2024-09-04 06:19:20|13959.69|13879.69|13960.39|13880.39|13960.46|13880.46|13959.69|13879.69|10
1725430770000|2024-09-04 06:19:30|13960.35|13880.35|13960.17|13880.17|13960.35|13880.35|13959.85|13879.85|10
1725430780000|2024-09-04 06:19:40|13960.44|13880.44|13960.4|13880.4|13960.65|13880.65|13959.49|13879.49|10
1725430790000|2024-09-04 06:19:50|13960.38|13880.38|13959.91|13879.91|13960.38|13880.38|13959.65|13879.65|9
1725430800000|2024-09-04 06:20:00|13959.99|13879.99|13957.64|13877.64|13959.99|13879.99|13956.99|13876.99|10
1725430810000|2024-09-04 06:20:10|13959.46|13879.46|13958.88|13878.88|13959.46|13879.46|13958.88|13878.88|8
1725430820000|2024-09-04 06:20:20|13958.86|13878.86|13958.72|13878.72|13959.16|13879.16|13958.72|13878.72|10
1725430830000|2024-09-04 06:20:30|13958.9|13878.9|13959.66|13879.66|13959.71|13879.71|13958.78|13878.78|10
1725430840000|2024-09-04 06:20:40|13959.63|13879.63|13960.75|13880.75|13960.75|13880.75|13959.63|13879.63|10
1725430850000|2024-09-04 06:20:50|13961.1|13881.1|13961.47|13881.47|13961.61|13881.61|13961.1|13881.1|10
1725430860000|2024-09-04 06:21:00|13961.51|13881.51|13962.64|13882.64|13962.64|13882.64|13961.33|13881.33|10
1725430870000|2024-09-04 06:21:10|13962.65|13882.65|13961.27|13881.27|13962.65|13882.65|13960.56|13880.56|10
1725430880000|2024-09-04 06:21:20|13961.21|13881.21|13961.28|13881.28|13961.28|13881.28|13960.77|13880.77|10
1725430890000|2024-09-04 06:21:30|13961.25|13881.25|13961.97|13881.97|13961.98|13881.98|13961.25|13881.25|10
1725430900000|2024-09-04 06:21:40|13961.89|13881.89|13961.19|13881.19|13961.89|13881.89|13961.18|13881.18|9
1725430910000|2024-09-04 06:21:50|13961.2|13881.2|13960.65|13880.65|13961.2|13881.2|13960.65|13880.65|7
1725430920000|2024-09-04 06:22:00|13960.72|13880.72|13959.54|13879.54|13960.72|13880.72|13959.53|13879.53|8
1725430930000|2024-09-04 06:22:10|13959.5|13879.5|13959.87|13879.87|13960.08|13880.08|13959.5|13879.5|7
1725430940000|2024-09-04 06:22:20|13959.91|13879.91|13960.03|13880.03|13960.06|13880.06|13959.9|13879.9|10
1725430950000|2024-09-04 06:22:30|13959.95|13879.95|13959.92|13879.92|13959.98|13879.98|13959.57|13879.57|9
1725430960000|2024-09-04 06:22:40|13960.32|13880.32|13964.3|13884.3|13964.3|13884.3|13960.32|13880.32|10
1725430970000|2024-09-04 06:22:50|13964.37|13884.37|13965.05|13885.05|13965.07|13885.07|13964.36|13884.36|9
1725430980000|2024-09-04 06:23:00|13965.06|13885.06|13964.82|13884.82|13965.12|13885.12|13964.82|13884.82|8
1725430990000|2024-09-04 06:23:10|13965.42|13885.42|13967.43|13887.43|13967.43|13887.43|13965.42|13885.42|10
1725431000000|2024-09-04 06:23:20|13967.45|13887.45|13969.05|13889.05|13969.08|13889.08|13967.45|13887.45|9
1725431010000|2024-09-04 06:23:30|13968.83|13888.83|13969.41|13889.41|13969.42|13889.42|13968.78|13888.78|6
1725431020000|2024-09-04 06:23:40|13969.52|13889.52|13969.77|13889.77|13970.17|13890.17|13969.52|13889.52|10
1725431030000|2024-09-04 06:23:50|13970.3|13890.3|13970.78|13890.78|13970.78|13890.78|13969.44|13889.44|10
1725431040000|2024-09-04 06:24:00|13970.83|13890.83|13972.47|13892.47|13972.47|13892.47|13970.37|13890.37|10
1725431050000|2024-09-04 06:24:10|13972.81|13892.81|13977.68|13897.68|13977.68|13897.68|13972.69|13892.69|10
1725431060000|2024-09-04 06:24:20|13978.12|13898.12|13982.53|13902.53|13982.62|13902.62|13978.01|13898.01|10
1725431070000|2024-09-04 06:24:30|13983.07|13903.07|13992.22|13912.22|13992.4|13912.4|13983.07|13903.07|10
1725431080000|2024-09-04 06:24:40|13992.01|13912.01|13992.15|13912.15|13994.17|13914.17|13991.87|13911.87|9
1725431090000|2024-09-04 06:24:50|13992.86|13912.86|13996.58|13916.58|13996.58|13916.58|13992.86|13912.86|10
1725431100000|2024-09-04 06:25:00|13997.21|13917.21|14000.63|13920.63|14000.63|13920.63|13997.21|13917.21|10
1725431110000|2024-09-04 06:25:10|14001.25|13921.25|14004.15|13924.15|14004.15|13924.15|14001.25|13921.25|10
1725431120000|2024-09-04 06:25:20|14004.68|13924.68|14006.2|13926.2|14006.2|13926.2|14003.52|13923.52|10
1725431130000|2024-09-04 06:25:30|14006.47|13926.47|14005.38|13925.38|14007.13|13927.13|14005.31|13925.31|10
1725431140000|2024-09-04 06:25:40|14005.37|13925.37|14005.58|13925.58|14005.74|13925.74|14005.27|13925.27|10
1725431150000|2024-09-04 06:25:50|14005.54|13925.54|14005.93|13925.93|14005.93|13925.93|14005.48|13925.48|9
1725431160000|2024-09-04 06:26:00|14006.54|13926.54|14006.39|13926.39|14007.29|13927.29|14006.39|13926.39|10
1725431170000|2024-09-04 06:26:10|14006.57|13926.57|14007.39|13927.39|14007.39|13927.39|14006.57|13926.57|5
1725431180000|2024-09-04 06:26:20|14008.26|13928.26|14009.09|13929.09|14009.12|13929.12|14008.26|13928.26|10
1725431190000|2024-09-04 06:26:30|14008.74|13928.74|14012.47|13932.47|14012.47|13932.47|14008.41|13928.41|9
1725431200000|2024-09-04 06:26:40|14012.43|13932.43|14013.22|13933.22|14013.74|13933.74|14012.43|13932.43|10
1725431210000|2024-09-04 06:26:50|14013.11|13933.11|14012.92|13932.92|14013.26|13933.26|14012.78|13932.78|8
1725431220000|2024-09-04 06:27:00|14012.2|13932.2|14016.38|13936.38|14016.38|13936.38|14011.41|13931.41|10
1725431230000|2024-09-04 06:27:10|14016.82|13936.82|14016.65|13936.65|14016.82|13936.82|14015.64|13935.64|10
1725431240000|2024-09-04 06:27:20|14016.94|13936.94|14016.26|13936.26|14017.22|13937.22|14016.26|13936.26|10
1725431250000|2024-09-04 06:27:30|14016.7|13936.7|14019.6|13939.6|14019.9|13939.9|14016.7|13936.7|10
1725431260000|2024-09-04 06:27:40|14019.75|13939.75|14019.78|13939.78|14020.92|13940.92|14019.75|13939.75|10
1725431270000|2024-09-04 06:27:50|14019.96|13939.96|14020.5|13940.5|14020.5|13940.5|14018.71|13938.71|10
1725431280000|2024-09-04 06:28:00|14020.83|13940.83|14022.48|13942.48|14022.48|13942.48|14020.83|13940.83|8
1725431290000|2024-09-04 06:28:10|14023.28|13943.28|14025.44|13945.44|14025.53|13945.53|14023.28|13943.28|10
1725431300000|2024-09-04 06:28:20|14025.45|13945.45|14019.84|13939.84|14025.45|13945.45|14019.8|13939.8|10
1725431310000|2024-09-04 06:28:30|14019.82|13939.82|14020.31|13940.31|14020.31|13940.31|14019.67|13939.67|10
1725431320000|2024-09-04 06:28:40|14020.56|13940.56|14023.65|13943.65|14023.65|13943.65|14020.56|13940.56|10
1725431330000|2024-09-04 06:28:50|14023.45|13943.45|14025.84|13945.84|14025.84|13945.84|14023.01|13943.01|10
1725431340000|2024-09-04 06:29:00|14026.09|13946.09|14025.62|13945.62|14026.48|13946.48|14024.6|13944.6|10
1725431350000|2024-09-04 06:29:10|14024.29|13944.29|14023.84|13943.84|14024.29|13944.29|14022.67|13942.67|10
1725431360000|2024-09-04 06:29:20|14023.88|13943.88|14023.03|13943.03|14023.88|13943.88|14022.49|13942.49|9
1725431370000|2024-09-04 06:29:30|14023.13|13943.13|14022.3|13942.3|14023.18|13943.18|14022.3|13942.3|10
1725431380000|2024-09-04 06:29:40|14022.11|13942.11|14022.7|13942.7|14022.7|13942.7|14022.11|13942.11|9
1725431390000|2024-09-04 06:29:50|14022.68|13942.68|14022.16|13942.16|14022.68|13942.68|14021.89|13941.89|8
1725431400000|2024-09-04 06:30:00|14022.25|13942.25|14020.84|13940.84|14022.25|13942.25|14020.84|13940.84|9
1725431410000|2024-09-04 06:30:10|14021.05|13941.05|14018.91|13938.91|14021.05|13941.05|14018.91|13938.91|10
1725431420000|2024-09-04 06:30:20|14018.4|13938.4|14013.94|13933.94|14018.4|13938.4|14013.94|13933.94|10
1725431430000|2024-09-04 06:30:30|14013.74|13933.74|14012.75|13932.75|14013.74|13933.74|14012.75|13932.75|10
1725431440000|2024-09-04 06:30:40|14013.01|13933.01|14013.88|13933.88|14014.22|13934.22|14012.69|13932.69|10
1725431450000|2024-09-04 06:30:50|14013.73|13933.73|14013.11|13933.11|14013.73|13933.73|14012.66|13932.66|9
1725431460000|2024-09-04 06:31:00|14013.06|13933.06|14010.62|13930.62|14013.06|13933.06|14010.25|13930.25|10
1725431470000|2024-09-04 06:31:10|14010.41|13930.41|14009.94|13929.94|14010.77|13930.77|14009.94|13929.94|10
1725431480000|2024-09-04 06:31:20|14009.42|13929.42|14007.75|13927.75|14009.42|13929.42|14007.51|13927.51|10
1725431490000|2024-09-04 06:31:30|14007.8|13927.8|14006.3|13926.3|14007.8|13927.8|14006.05|13926.05|10
1725431500000|2024-09-04 06:31:40|14006.15|13926.15|14005.33|13925.33|14006.21|13926.21|14005.33|13925.33|10
1725431510000|2024-09-04 06:31:50|14005.32|13925.32|14003.57|13923.57|14005.32|13925.32|14003.32|13923.32|9
1725431520000|2024-09-04 06:32:00|14003.34|13923.34|14002|13922|14003.44|13923.44|14002|13922|10
1725431530000|2024-09-04 06:32:10|13999.14|13919.14|14001.91|13921.91|14001.91|13921.91|13999.14|13919.14|10
1725431540000|2024-09-04 06:32:20|14001.98|13921.98|14002.45|13922.45|14002.64|13922.64|14001.98|13921.98|10
1725431550000|2024-09-04 06:32:30|14002.48|13922.48|14004.63|13924.63|14004.63|13924.63|14002.48|13922.48|9
1725431560000|2024-09-04 06:32:40|14004.93|13924.93|14006.69|13926.69|14006.94|13926.94|14004.93|13924.93|10
1725431570000|2024-09-04 06:32:50|14006.59|13926.59|14008.65|13928.65|14009.23|13929.23|14006.59|13926.59|10
1725431580000|2024-09-04 06:33:00|14008.14|13928.14|14006.67|13926.67|14008.14|13928.14|14006.67|13926.67|10
1725431590000|2024-09-04 06:33:10|14006.65|13926.65|14002.7|13922.7|14006.65|13926.65|14002.68|13922.68|10
1725431600000|2024-09-04 06:33:20|14002.67|13922.67|14003.3|13923.3|14003.83|13923.83|14002.62|13922.62|10
1725431610000|2024-09-04 06:33:30|14003.24|13923.24|14000.42|13920.42|14003.24|13923.24|14000.42|13920.42|10
1725431620000|2024-09-04 06:33:40|14000.24|13920.24|13997.73|13917.73|14000.24|13920.24|13996.34|13916.34|10
1725431630000|2024-09-04 06:33:50|13997.77|13917.77|13997.67|13917.67|13997.77|13917.77|13997.34|13917.34|6
1725431640000|2024-09-04 06:34:00|13997.64|13917.64|13997.58|13917.58|13997.71|13917.71|13997.57|13917.57|10
1725431650000|2024-09-04 06:34:10|13997.56|13917.56|13998.65|13918.65|13998.65|13918.65|13996.72|13916.72|10
1725431660000|2024-09-04 06:34:20|13999.09|13919.09|14000.09|13920.09|14000.09|13920.09|13999.09|13919.09|10
1725431670000|2024-09-04 06:34:30|14000.05|13920.05|14001.2|13921.2|14001.2|13921.2|13999.92|13919.92|10
1725431680000|2024-09-04 06:34:40|14001.23|13921.23|14000.11|13920.11|14001.25|13921.25|14000.11|13920.11|10
1725431690000|2024-09-04 06:34:50|14000.33|13920.33|14000.44|13920.44|14000.44|13920.44|14000.2|13920.2|10
1725431700000|2024-09-04 06:35:00|14000|13920|13998.24|13918.24|14000.23|13920.23|13998.24|13918.24|10
1725431710000|2024-09-04 06:35:10|13998.19|13918.19|13996.99|13916.99|13998.19|13918.19|13996.8|13916.8|9
1725431720000|2024-09-04 06:35:20|13996.66|13916.66|13996.63|13916.63|13996.88|13916.88|13996.36|13916.36|10
1725431730000|2024-09-04 06:35:30|13996.7|13916.7|13996.43|13916.43|13997.4|13917.4|13996.43|13916.43|10
1725431740000|2024-09-04 06:35:40|13996.38|13916.38|13998.31|13918.31|13998.38|13918.38|13996.14|13916.14|10
1725431750000|2024-09-04 06:35:50|13997.9|13917.9|13995.56|13915.56|13997.9|13917.9|13995.56|13915.56|9
1725431760000|2024-09-04 06:36:00|13995.55|13915.55|13996.02|13916.02|13996.1|13916.1|13995.22|13915.22|10
1725431770000|2024-09-04 06:36:10|13995.49|13915.49|13994.1|13914.1|13995.74|13915.74|13994.1|13914.1|10
1725431780000|2024-09-04 06:36:20|13993.95|13913.95|14003.69|13923.69|14003.69|13923.69|13993.95|13913.95|10
1725431790000|2024-09-04 06:36:30|14005.99|13925.99|14007.08|13927.08|14007.15|13927.15|14005.99|13925.99|10
1725431800000|2024-09-04 06:36:40|14006.85|13926.85|14007.74|13927.74|14008.44|13928.44|14006.84|13926.84|10
1725431810000|2024-09-04 06:36:50|14007.97|13927.97|14010.28|13930.28|14010.28|13930.28|14007.97|13927.97|9
1725431820000|2024-09-04 06:37:00|14009.57|13929.57|14010.62|13930.62|14010.62|13930.62|14009.05|13929.05|10
1725431830000|2024-09-04 06:37:10|14010.68|13930.68|14010.65|13930.65|14010.68|13930.68|14010.34|13930.34|10
1725431840000|2024-09-04 06:37:20|14010.74|13930.74|14010.89|13930.89|14011.63|13931.63|14010.73|13930.73|9
1725431850000|2024-09-04 06:37:30|14010.62|13930.62|14009.8|13929.8|14010.89|13930.89|14009.76|13929.76|10
1725431860000|2024-09-04 06:37:40|14010.12|13930.12|14014.21|13934.21|14014.72|13934.72|14010.12|13930.12|10
1725431870000|2024-09-04 06:37:50|14013.9|13933.9|14015.49|13935.49|14018.11|13938.11|14013.66|13933.66|10
1725431880000|2024-09-04 06:38:00|14014.35|13934.35|14012.28|13932.28|14014.35|13934.35|14011.93|13931.93|10
1725431890000|2024-09-04 06:38:10|14012.49|13932.49|14013.03|13933.03|14013.03|13933.03|14012.49|13932.49|10
1725431900000|2024-09-04 06:38:20|14013.04|13933.04|14011.72|13931.72|14013.28|13933.28|14011.72|13931.72|9
1725431910000|2024-09-04 06:38:30|14011.68|13931.68|14013.03|13933.03|14013.03|13933.03|14011.68|13931.68|10
1725431920000|2024-09-04 06:38:40|14013.02|13933.02|14013.08|13933.08|14013.56|13933.56|14013.02|13933.02|10
1725431930000|2024-09-04 06:38:50|14013.24|13933.24|14015.15|13935.15|14015.44|13935.44|14013.24|13933.24|10
1725431940000|2024-09-04 06:39:00|14015.1|13935.1|14014.71|13934.71|14015.29|13935.29|14014.71|13934.71|10
1725431950000|2024-09-04 06:39:10|14014.73|13934.73|14014.4|13934.4|14014.73|13934.73|14014.37|13934.37|5
1725431960000|2024-09-04 06:39:20|14014.39|13934.39|14014.38|13934.38|14014.62|13934.62|14014.38|13934.38|6
1725431970000|2024-09-04 06:39:30|14014.08|13934.08|14014.51|13934.51|14014.51|13934.51|14014.08|13934.08|10
1725431980000|2024-09-04 06:39:40|14013.58|13933.58|14014.11|13934.11|14017.87|13937.87|14013.58|13933.58|10
1725431990000|2024-09-04 06:39:50|14012.29|13932.29|14011.7|13931.7|14012.29|13932.29|14011.24|13931.24|10
1725432000000|2024-09-04 06:40:00|14010.29|13930.29|14010.94|13930.94|14011.3|13931.3|14009.64|13929.64|8
1725432010000|2024-09-04 06:40:10|14010.6|13930.6|14010.57|13930.57|14010.84|13930.84|14010.48|13930.48|9
1725432020000|2024-09-04 06:40:20|14010.53|13930.53|14011.32|13931.32|14011.38|13931.38|14009.99|13929.99|10
1725432030000|2024-09-04 06:40:30|14011.42|13931.42|14010.74|13930.74|14011.44|13931.44|14010.74|13930.74|10
1725432040000|2024-09-04 06:40:40|14010.68|13930.68|14006.83|13926.83|14010.68|13930.68|14006.83|13926.83|10
1725432050000|2024-09-04 06:40:50|14006.82|13926.82|14005.48|13925.48|14006.82|13926.82|14005.48|13925.48|8
1725432060000|2024-09-04 06:41:00|14005.33|13925.33|14004.95|13924.95|14005.33|13925.33|14004.88|13924.88|10
1725432070000|2024-09-04 06:41:10|14005.01|13925.01|13997.95|13917.95|14005.01|13925.01|13997.95|13917.95|6
1725432080000|2024-09-04 06:41:20|13997.96|13917.96|13997.12|13917.12|13998.11|13918.11|13997.12|13917.12|9
1725432090000|2024-09-04 06:41:30|13997.11|13917.11|13996.54|13916.54|13997.33|13917.33|13996.54|13916.54|9
1725432100000|2024-09-04 06:41:40|13996.62|13916.62|13996.23|13916.23|13996.7|13916.7|13996.23|13916.23|9
1725432110000|2024-09-04 06:41:50|13995.93|13915.93|13997.36|13917.36|13997.36|13917.36|13995.62|13915.62|9
1725432120000|2024-09-04 06:42:00|13997.31|13917.31|13996.36|13916.36|13997.36|13917.36|13996.36|13916.36|9
1725432130000|2024-09-04 06:42:10|13995.86|13915.86|13994.73|13914.73|13995.86|13915.86|13994.73|13914.73|8
1725432140000|2024-09-04 06:42:20|13994.79|13914.79|13994.64|13914.64|13994.79|13914.79|13994.23|13914.23|6
1725432150000|2024-09-04 06:42:30|13994.62|13914.62|13993.88|13913.88|13994.63|13914.63|13993.87|13913.87|9
1725432160000|2024-09-04 06:42:40|13993.68|13913.68|13992.76|13912.76|13993.68|13913.68|13992.51|13912.51|9
1725432170000|2024-09-04 06:42:50|13992.56|13912.56|13994.82|13914.82|13995.13|13915.13|13992.26|13912.26|6
1725432180000|2024-09-04 06:43:00|13994.89|13914.89|13995.11|13915.11|13995.14|13915.14|13994.84|13914.84|9
1725432190000|2024-09-04 06:43:10|13995.1|13915.1|13992.72|13912.72|13995.25|13915.25|13992.45|13912.45|10
1725432200000|2024-09-04 06:43:20|13992.6|13912.6|13992.71|13912.71|13992.92|13912.92|13992.59|13912.59|10
1725432210000|2024-09-04 06:43:30|13992.8|13912.8|13992.51|13912.51|13993.03|13913.03|13992.38|13912.38|10
1725432220000|2024-09-04 06:43:40|13992.61|13912.61|13993.6|13913.6|13993.75|13913.75|13992.61|13912.61|10
1725432230000|2024-09-04 06:43:50|13993.61|13913.61|13994.29|13914.29|13994.29|13914.29|13993.61|13913.61|7
1725432240000|2024-09-04 06:44:00|13994.19|13914.19|13994.85|13914.85|13994.85|13914.85|13994.19|13914.19|8
1725432250000|2024-09-04 06:44:10|13994.67|13914.67|13994.89|13914.89|13994.89|13914.89|13994.15|13914.15|8
1725432260000|2024-09-04 06:44:20|13994.56|13914.56|13994.81|13914.81|13994.81|13914.81|13994.34|13914.34|9
1725432270000|2024-09-04 06:44:30|13994.82|13914.82|13994.69|13914.69|13994.89|13914.89|13994.43|13914.43|10
1725432280000|2024-09-04 06:44:40|13993.21|13913.21|13989.21|13909.21|13993.38|13913.38|13989.21|13909.21|8
1725432290000|2024-09-04 06:44:50|13989.2|13909.2|13989.3|13909.3|13989.3|13909.3|13989.14|13909.14|5
1725432300000|2024-09-04 06:45:00|13989.72|13909.72|13991.65|13911.65|13991.97|13911.97|13989.6|13909.6|10
1725432310000|2024-09-04 06:45:10|13992.11|13912.11|13996.11|13916.11|13996.34|13916.34|13992.11|13912.11|10
1725432320000|2024-09-04 06:45:20|13996.54|13916.54|13996.65|13916.65|13996.78|13916.78|13996.32|13916.32|6
1725432330000|2024-09-04 06:45:30|13998.57|13918.57|13997.97|13917.97|13999.3|13919.3|13997.97|13917.97|9
1725432340000|2024-09-04 06:45:40|13998.05|13918.05|13998.64|13918.64|13998.64|13918.64|13997.85|13917.85|9
1725432350000|2024-09-04 06:45:50|13998.44|13918.44|14000.26|13920.26|14000.26|13920.26|13998.44|13918.44|6
1725432360000|2024-09-04 06:46:00|14000.9|13920.9|14003.03|13923.03|14003.75|13923.75|14000.88|13920.88|10
1725432370000|2024-09-04 06:46:10|14002.97|13922.97|14001.77|13921.77|14002.97|13922.97|14001.77|13921.77|7
1725432380000|2024-09-04 06:46:20|14001.84|13921.84|14001.4|13921.4|14002|13922|14001.27|13921.27|10
1725432390000|2024-09-04 06:46:30|14001.41|13921.41|14001.83|13921.83|14001.9|13921.9|14001.41|13921.41|6
1725432400000|2024-09-04 06:46:40|14001.98|13921.98|14001.99|13921.99|14002.22|13922.22|14001.98|13921.98|10
1725432410000|2024-09-04 06:46:50|14002.2|13922.2|14001.99|13921.99|14002.22|13922.22|14001.49|13921.49|7
1725432420000|2024-09-04 06:47:00|14001.87|13921.87|13997.84|13917.84|14002.12|13922.12|13997.8|13917.8|8
1725432430000|2024-09-04 06:47:10|13998|13918|13998.38|13918.38|13998.48|13918.48|13997.76|13917.76|10
1725432440000|2024-09-04 06:47:20|13998.62|13918.62|13998.36|13918.36|13998.66|13918.66|13998.28|13918.28|10
1725432450000|2024-09-04 06:47:30|13998.39|13918.39|13998.88|13918.88|13998.92|13918.92|13998.29|13918.29|7
1725432460000|2024-09-04 06:47:40|13998.08|13918.08|13997.99|13917.99|13998.08|13918.08|13997.26|13917.26|9
1725432470000|2024-09-04 06:47:50|13998.01|13918.01|13999.66|13919.66|13999.66|13919.66|13998.01|13918.01|10
1725432480000|2024-09-04 06:48:00|13999.68|13919.68|14001.42|13921.42|14001.42|13921.42|13999.68|13919.68|8
1725432490000|2024-09-04 06:48:10|14001.39|13921.39|14000.64|13920.64|14001.47|13921.47|14000.46|13920.46|10
1725432500000|2024-09-04 06:48:20|14000.6|13920.6|14001.54|13921.54|14001.93|13921.93|14000.41|13920.41|10
1725432510000|2024-09-04 06:48:30|14001.5|13921.5|14000.89|13920.89|14001.5|13921.5|14000.87|13920.87|9
1725432520000|2024-09-04 06:48:40|14001.05|13921.05|14001.64|13921.64|14001.64|13921.64|14001.02|13921.02|10
1725432530000|2024-09-04 06:48:50|14001.83|13921.83|14001.12|13921.12|14001.86|13921.86|14001.12|13921.12|10
1725432540000|2024-09-04 06:49:00|14001.05|13921.05|14001.57|13921.57|14001.57|13921.57|14000.99|13920.99|9
1725432550000|2024-09-04 06:49:10|14001.31|13921.31|14002.42|13922.42|14002.85|13922.85|14001.31|13921.31|9
1725432560000|2024-09-04 06:49:20|14002.76|13922.76|14003.4|13923.4|14003.6|13923.6|14002.75|13922.75|7
1725432570000|2024-09-04 06:49:30|14003.29|13923.29|14003.53|13923.53|14003.65|13923.65|14003.28|13923.28|7
1725432580000|2024-09-04 06:49:40|14003.62|13923.62|14003.25|13923.25|14003.66|13923.66|14003.22|13923.22|9
1725432590000|2024-09-04 06:49:50|14003.08|13923.08|14002.96|13922.96|14003.46|13923.46|14002.86|13922.86|10
1725432600000|2024-09-04 06:50:00|14002.93|13922.93|14003.2|13923.2|14003.2|13923.2|14002.47|13922.47|9
1725432610000|2024-09-04 06:50:10|14003.02|13923.02|14003.32|13923.32|14003.32|13923.32|14002.58|13922.58|10
1725432620000|2024-09-04 06:50:20|14003.44|13923.44|14003.94|13923.94|14004.02|13924.02|14003.44|13923.44|9
1725432630000|2024-09-04 06:50:30|14003.92|13923.92|14002.61|13922.61|14004.25|13924.25|14002.61|13922.61|9
1725432640000|2024-09-04 06:50:40|14002.62|13922.62|14002.27|13922.27|14002.62|13922.62|14002.03|13922.03|10
1725432650000|2024-09-04 06:50:50|14002.38|13922.38|14003.07|13923.07|14003.07|13923.07|14002.38|13922.38|9
1725432660000|2024-09-04 06:51:00|14002.92|13922.92|14002.55|13922.55|14002.99|13922.99|14002.49|13922.49|8
1725432670000|2024-09-04 06:51:10|14002.53|13922.53|14002.46|13922.46|14002.59|13922.59|14001.85|13921.85|8
1725432680000|2024-09-04 06:51:20|14002.47|13922.47|14002.96|13922.96|14002.96|13922.96|14002.45|13922.45|9
1725432690000|2024-09-04 06:51:30|14003.02|13923.02|14003.19|13923.19|14003.54|13923.54|14003.02|13923.02|10
1725432700000|2024-09-04 06:51:40|14003.36|13923.36|14002.59|13922.59|14003.48|13923.48|14002.56|13922.56|9
1725432710000|2024-09-04 06:51:50|14002.43|13922.43|14002.59|13922.59|14002.9|13922.9|14002.43|13922.43|9
1725432720000|2024-09-04 06:52:00|14002.54|13922.54|14002.94|13922.94|14002.94|13922.94|14002.39|13922.39|9
1725432730000|2024-09-04 06:52:10|14003|13923|14003.84|13923.84|14003.84|13923.84|14002.89|13922.89|10
1725432740000|2024-09-04 06:52:20|14003.76|13923.76|14004.26|13924.26|14004.34|13924.34|14003.65|13923.65|10
1725432750000|2024-09-04 06:52:30|14004.16|13924.16|14005.47|13925.47|14005.47|13925.47|14004.16|13924.16|9
1725432760000|2024-09-04 06:52:40|14005.45|13925.45|14008|13928|14008.1|13928.1|14005.45|13925.45|10
1725432770000|2024-09-04 06:52:50|14008.45|13928.45|14009.82|13929.82|14009.82|13929.82|14008.45|13928.45|10
1725432780000|2024-09-04 06:53:00|14009.84|13929.84|14011.02|13931.02|14011.02|13931.02|14009.74|13929.74|8
1725432790000|2024-09-04 06:53:10|14011|13931|14014.42|13934.42|14014.98|13934.98|14010.83|13930.83|10
1725432800000|2024-09-04 06:53:20|14014.44|13934.44|14018.01|13938.01|14018.01|13938.01|14014.42|13934.42|10
1725432810000|2024-09-04 06:53:30|14019.5|13939.5|14021.41|13941.41|14021.41|13941.41|14019.5|13939.5|10
1725432820000|2024-09-04 06:53:40|14021.58|13941.58|14023.42|13943.42|14023.65|13943.65|14021.58|13941.58|10
1725432830000|2024-09-04 06:53:50|14023.67|13943.67|14024.42|13944.42|14024.42|13944.42|14023.6|13943.6|7
1725432840000|2024-09-04 06:54:00|14024.67|13944.67|14029.41|13949.41|14029.79|13949.79|14024.67|13944.67|10
1725432850000|2024-09-04 06:54:10|14029.28|13949.28|14030.19|13950.19|14030.31|13950.31|14029.28|13949.28|10
1725432860000|2024-09-04 06:54:20|14030.06|13950.06|14029.23|13949.23|14030.17|13950.17|14028.98|13948.98|8
1725432870000|2024-09-04 06:54:30|14029.18|13949.18|14028.53|13948.53|14029.18|13949.18|14028.53|13948.53|9
1725432880000|2024-09-04 06:54:40|14028.66|13948.66|14027.86|13947.86|14028.99|13948.99|14027.86|13947.86|10
1725432890000|2024-09-04 06:54:50|14027.83|13947.83|14027.63|13947.63|14027.85|13947.85|14027.4|13947.4|6
1725432900000|2024-09-04 06:55:00|14027.54|13947.54|14027.11|13947.11|14027.6|13947.6|14027.11|13947.11|7
1725432910000|2024-09-04 06:55:10|14027.24|13947.24|14023.75|13943.75|14027.24|13947.24|14023.54|13943.54|9
1725432920000|2024-09-04 06:55:20|14023.73|13943.73|14023.21|13943.21|14023.87|13943.87|14023.21|13943.21|10
1725432930000|2024-09-04 06:55:30|14023.62|13943.62|14022.37|13942.37|14023.83|13943.83|14022.37|13942.37|9
1725432940000|2024-09-04 06:55:40|14022.27|13942.27|14022.74|13942.74|14024.16|13944.16|14022.26|13942.26|10
1725432950000|2024-09-04 06:55:50|14022.28|13942.28|14021.83|13941.83|14022.28|13942.28|14021.45|13941.45|9
1725432960000|2024-09-04 06:56:00|14022.2|13942.2|14020.96|13940.96|14022.2|13942.2|14020.8|13940.8|8
1725432970000|2024-09-04 06:56:10|14020.79|13940.79|14019.01|13939.01|14020.79|13940.79|14019.01|13939.01|8
1725432980000|2024-09-04 06:56:20|14018.6|13938.6|14016.35|13936.35|14018.6|13938.6|14016.35|13936.35|10
1725432990000|2024-09-04 06:56:30|14016.37|13936.37|14016.4|13936.4|14016.4|13936.4|14016.27|13936.27|7
1725433000000|2024-09-04 06:56:40|14016.15|13936.15|14016.4|13936.4|14017|13937|14016.13|13936.13|10
1725433010000|2024-09-04 06:56:50|14016.38|13936.38|14016.32|13936.32|14016.71|13936.71|14016.11|13936.11|8
1725433020000|2024-09-04 06:57:00|14016.33|13936.33|14015.51|13935.51|14016.34|13936.34|14015.51|13935.51|8
1725433030000|2024-09-04 06:57:10|14015.2|13935.2|14014.92|13934.92|14015.2|13935.2|14014.76|13934.76|9
1725433040000|2024-09-04 06:57:20|14015.04|13935.04|14014.02|13934.02|14015.04|13935.04|14014|13934|9
1725433050000|2024-09-04 06:57:30|14014.19|13934.19|14013.64|13933.64|14014.53|13934.53|14013.64|13933.64|7
1725433060000|2024-09-04 06:57:40|14013.62|13933.62|14013.6|13933.6|14014.15|13934.15|14013.6|13933.6|9
1725433070000|2024-09-04 06:57:50|14013.75|13933.75|14010.83|13930.83|14013.75|13933.75|14010.59|13930.59|10
1725433080000|2024-09-04 06:58:00|14011.04|13931.04|14007.14|13927.14|14011.04|13931.04|14007.14|13927.14|10
1725433090000|2024-09-04 06:58:10|14006.95|13926.95|14004.55|13924.55|14006.95|13926.95|14004.55|13924.55|8
1725433100000|2024-09-04 06:58:20|14004.38|13924.38|14002.37|13922.37|14004.38|13924.38|14002.37|13922.37|10
1725433110000|2024-09-04 06:58:30|14000.79|13920.79|13989.13|13909.13|14000.97|13920.97|13989.13|13909.13|10
1725433120000|2024-09-04 06:58:40|13988.62|13908.62|13986.99|13906.99|13988.62|13908.62|13986.93|13906.93|10
1725433130000|2024-09-04 06:58:50|13986.75|13906.75|13978.38|13898.38|13986.75|13906.75|13978.38|13898.38|8
1725433140000|2024-09-04 06:59:00|13978.94|13898.94|13978.59|13898.59|13979.31|13899.31|13978.59|13898.59|9
1725433150000|2024-09-04 06:59:10|13978.56|13898.56|13980.39|13900.39|13980.39|13900.39|13978.56|13898.56|9
1725433160000|2024-09-04 06:59:20|13980.47|13900.47|13981.15|13901.15|13981.18|13901.18|13980.34|13900.34|10
1725433170000|2024-09-04 06:59:30|13980.83|13900.83|13982.09|13902.09|13982.4|13902.4|13980.76|13900.76|10
1725433180000|2024-09-04 06:59:40|13982.2|13902.2|13982.19|13902.19|13982.75|13902.75|13982.16|13902.16|9
1725433190000|2024-09-04 06:59:50|13982.21|13902.21|13982.06|13902.06|13982.21|13902.21|13981.58|13901.58|9
1725433200000|2024-09-04 07:00:00|13982.1|13902.1|13981.88|13901.88|13982.1|13902.1|13980.54|13900.54|9
1725433210000|2024-09-04 07:00:10|13982.19|13902.19|13982.61|13902.61|13982.63|13902.63|13981.73|13901.73|9
1725433220000|2024-09-04 07:00:20|13982.62|13902.62|13983.13|13903.13|13983.94|13903.94|13982.62|13902.62|10
1725433230000|2024-09-04 07:00:30|13983.21|13903.21|13983.68|13903.68|13983.68|13903.68|13982.8|13902.8|9
1725433240000|2024-09-04 07:00:40|13984.23|13904.23|13984.29|13904.29|13985.38|13905.38|13984.23|13904.23|9
1725433250000|2024-09-04 07:00:50|13984.06|13904.06|13984.77|13904.77|13985.08|13905.08|13984.06|13904.06|10
1725433260000|2024-09-04 07:01:00|13984.83|13904.83|13980.71|13900.71|13984.84|13904.84|13980.71|13900.71|10
1725433270000|2024-09-04 07:01:10|13980.01|13900.01|13976.55|13896.55|13980.01|13900.01|13976.55|13896.55|10
1725433280000|2024-09-04 07:01:20|13976|13896|13975.82|13895.82|13976.28|13896.28|13975.6|13895.6|9
1725433290000|2024-09-04 07:01:30|13975.66|13895.66|13978.22|13898.22|13978.22|13898.22|13975.66|13895.66|8
1725433300000|2024-09-04 07:01:40|13978.49|13898.49|13978.5|13898.5|13978.65|13898.65|13978.49|13898.49|8
1725433310000|2024-09-04 07:01:50|13978.57|13898.57|13978.7|13898.7|13978.71|13898.71|13978.51|13898.51|8
1725433320000|2024-09-04 07:02:00|13978.53|13898.53|13979.3|13899.3|13979.3|13899.3|13978.26|13898.26|9
1725433330000|2024-09-04 07:02:10|13979.5|13899.5|13981.01|13901.01|13981.01|13901.01|13979.48|13899.48|10
1725433340000|2024-09-04 07:02:20|13981.62|13901.62|13982.27|13902.27|13982.27|13902.27|13981.58|13901.58|9
1725433350000|2024-09-04 07:02:30|13982.31|13902.31|13982.65|13902.65|13982.72|13902.72|13982.31|13902.31|10
1725433360000|2024-09-04 07:02:40|13982.6|13902.6|13983.35|13903.35|13985.63|13905.63|13982.6|13902.6|10
1725433370000|2024-09-04 07:02:50|13982.61|13902.61|13981.61|13901.61|13982.61|13902.61|13981.61|13901.61|9
1725433380000|2024-09-04 07:03:00|13981.57|13901.57|13980.92|13900.92|13983.45|13903.45|13980.48|13900.48|10
1725433390000|2024-09-04 07:03:10|13981.02|13901.02|13982.3|13902.3|13982.3|13902.3|13980.81|13900.81|10
1725433400000|2024-09-04 07:03:20|13982.16|13902.16|13987.72|13907.72|13987.72|13907.72|13982.16|13902.16|10
1725433410000|2024-09-04 07:03:30|13988|13908|13991.31|13911.31|13991.35|13911.35|13988|13908|9
1725433420000|2024-09-04 07:03:40|13991.55|13911.55|13992.65|13912.65|13992.94|13912.94|13991.5|13911.5|9
1725433430000|2024-09-04 07:03:50|13992.56|13912.56|13992.65|13912.65|13992.85|13912.85|13992.56|13912.56|9
1725433440000|2024-09-04 07:04:00|13992.9|13912.9|13994.28|13914.28|13994.28|13914.28|13992.81|13912.81|10
1725433450000|2024-09-04 07:04:10|13994.5|13914.5|13997.19|13917.19|13997.21|13917.21|13994.5|13914.5|10
1725433460000|2024-09-04 07:04:20|13997.12|13917.12|13996.72|13916.72|13997.99|13917.99|13996.72|13916.72|10
1725433470000|2024-09-04 07:04:30|13996.68|13916.68|13996.43|13916.43|13996.7|13916.7|13996.32|13916.32|6
1725433480000|2024-09-04 07:04:40|13996.16|13916.16|13996.36|13916.36|13997.11|13917.11|13996.16|13916.16|9
1725433490000|2024-09-04 07:04:50|13996.33|13916.33|13996.65|13916.65|13999.15|13919.15|13996.33|13916.33|9
1725433500000|2024-09-04 07:05:00|13996.56|13916.56|13995.58|13915.58|13996.56|13916.56|13995.58|13915.58|9
1725433510000|2024-09-04 07:05:10|13994.82|13914.82|13995.21|13915.21|13995.21|13915.21|13994.02|13914.02|10
1725433520000|2024-09-04 07:05:20|13995.54|13915.54|13995.14|13915.14|13995.55|13915.55|13994.56|13914.56|10
1725433530000|2024-09-04 07:05:30|13995.3|13915.3|13997.51|13917.51|13997.51|13917.51|13995.3|13915.3|10
1725433540000|2024-09-04 07:05:40|13997.41|13917.41|13998.35|13918.35|13998.4|13918.4|13997.41|13917.41|9
1725433550000|2024-09-04 07:05:50|13998.46|13918.46|14000.68|13920.68|14000.68|13920.68|13998.24|13918.24|10
1725433560000|2024-09-04 07:06:00|14000.78|13920.78|13999.64|13919.64|14000.92|13920.92|13999.23|13919.23|10
1725433570000|2024-09-04 07:06:10|13999.91|13919.91|13996.69|13916.69|13999.91|13919.91|13996.69|13916.69|10
1725433580000|2024-09-04 07:06:20|13996.42|13916.42|13998.12|13918.12|13998.59|13918.59|13996.42|13916.42|10
1725433590000|2024-09-04 07:06:30|13998.38|13918.38|13996.59|13916.59|13998.38|13918.38|13996.59|13916.59|10
1725433600000|2024-09-04 07:06:40|13996.55|13916.55|13998.61|13918.61|13998.61|13918.61|13996.55|13916.55|10
1725433610000|2024-09-04 07:06:50|13998.42|13918.42|13998.2|13918.2|13998.42|13918.42|13998.15|13918.15|8
1725433620000|2024-09-04 07:07:00|13998.27|13918.27|13998.93|13918.93|14000.28|13920.28|13998.11|13918.11|10
1725433630000|2024-09-04 07:07:10|13999.17|13919.17|13999.56|13919.56|13999.56|13919.56|13999.17|13919.17|10
1725433640000|2024-09-04 07:07:20|13999.39|13919.39|13999.02|13919.02|13999.39|13919.39|13999.02|13919.02|10
1725433650000|2024-09-04 07:07:30|13998.96|13918.96|13999.08|13919.08|13999.23|13919.23|13998.96|13918.96|8
1725433660000|2024-09-04 07:07:40|13998.93|13918.93|13999.9|13919.9|13999.9|13919.9|13998.91|13918.91|10
1725433670000|2024-09-04 07:07:50|13999.83|13919.83|14000.1|13920.1|14000.35|13920.35|13999.75|13919.75|8
1725433680000|2024-09-04 07:08:00|14000.88|13920.88|14005.13|13925.13|14005.13|13925.13|14000.88|13920.88|10
1725433690000|2024-09-04 07:08:10|14005.25|13925.25|14004.9|13924.9|14005.62|13925.62|14004.9|13924.9|10
1725433700000|2024-09-04 07:08:20|14004.86|13924.86|14005.74|13925.74|14005.74|13925.74|14004.86|13924.86|8
1725433710000|2024-09-04 07:08:30|14005.77|13925.77|14004.39|13924.39|14005.93|13925.93|14004.39|13924.39|10
1725433720000|2024-09-04 07:08:40|14004.32|13924.32|14004.26|13924.26|14004.63|13924.63|14004.26|13924.26|8
1725433730000|2024-09-04 07:08:50|14003.89|13923.89|14002.5|13922.5|14003.89|13923.89|14002.4|13922.4|10
1725433740000|2024-09-04 07:09:00|14002.16|13922.16|14002.91|13922.91|14002.91|13922.91|14001.89|13921.89|10
1725433750000|2024-09-04 07:09:10|14002.84|13922.84|14004.16|13924.16|14004.25|13924.25|14002.84|13922.84|8
1725433760000|2024-09-04 07:09:20|14005.19|13925.19|14006.38|13926.38|14006.56|13926.56|14005.19|13925.19|10
1725433770000|2024-09-04 07:09:30|14006.37|13926.37|14009.55|13929.55|14009.55|13929.55|14006.37|13926.37|9
1725433780000|2024-09-04 07:09:40|14009.91|13929.91|14011.43|13931.43|14013.4|13933.4|14009.91|13929.91|10
1725433790000|2024-09-04 07:09:50|14011.74|13931.74|14026.34|13946.34|14026.34|13946.34|14011.74|13931.74|10
1725433800000|2024-09-04 07:10:00|14027.51|13947.51|14031.27|13951.27|14031.27|13951.27|14027.51|13947.51|10
1725433810000|2024-09-04 07:10:10|14031.55|13951.55|14030.17|13950.17|14032.49|13952.49|14030.17|13950.17|10
1725433820000|2024-09-04 07:10:20|14029.93|13949.93|14029.48|13949.48|14030.4|13950.4|14029.48|13949.48|10
1725433830000|2024-09-04 07:10:30|14029.76|13949.76|14030.63|13950.63|14030.79|13950.79|14029.15|13949.15|10
1725433840000|2024-09-04 07:10:40|14030.72|13950.72|14030.84|13950.84|14031.75|13951.75|14030.49|13950.49|9
1725433850000|2024-09-04 07:10:50|14030.46|13950.46|14028.02|13948.02|14030.46|13950.46|14028.02|13948.02|10
1725433860000|2024-09-04 07:11:00|14027.72|13947.72|14027.85|13947.85|14027.85|13947.85|14026.85|13946.85|10
1725433870000|2024-09-04 07:11:10|14027.86|13947.86|14028.05|13948.05|14028.22|13948.22|14026.74|13946.74|10
1725433880000|2024-09-04 07:11:20|14028.46|13948.46|14029.95|13949.95|14029.95|13949.95|14028.1|13948.1|9
1725433890000|2024-09-04 07:11:30|14030.21|13950.21|14033.81|13953.81|14033.81|13953.81|14030.21|13950.21|10
1725433900000|2024-09-04 07:11:40|14034.51|13954.51|14038.12|13958.12|14038.12|13958.12|14034.51|13954.51|9
1725433910000|2024-09-04 07:11:50|14039.94|13959.94|14042.42|13962.42|14042.42|13962.42|14039.4|13959.4|10
1725433920000|2024-09-04 07:12:00|14042.85|13962.85|14046.56|13966.56|14046.56|13966.56|14042.85|13962.85|10
1725433930000|2024-09-04 07:12:10|14046.32|13966.32|14045.38|13965.38|14047.54|13967.54|14045.38|13965.38|9
1725433940000|2024-09-04 07:12:20|14045.49|13965.49|14045.55|13965.55|14045.57|13965.57|14044.5|13964.5|10
1725433950000|2024-09-04 07:12:30|14045.23|13965.23|14047.96|13967.96|14048.39|13968.39|14045.23|13965.23|10
1725433960000|2024-09-04 07:12:40|14048.05|13968.05|14048.71|13968.71|14048.71|13968.71|14047.78|13967.78|9
1725433970000|2024-09-04 07:12:50|14048.79|13968.79|14046.45|13966.45|14049|13969|14046.45|13966.45|9
1725433980000|2024-09-04 07:13:00|14046.33|13966.33|14047.32|13967.32|14047.32|13967.32|14044.59|13964.59|10
1725433990000|2024-09-04 07:13:10|14047.12|13967.12|14048.9|13968.9|14048.9|13968.9|14047.12|13967.12|10
1725434000000|2024-09-04 07:13:20|14049.45|13969.45|14050.82|13970.82|14051.18|13971.18|14049.45|13969.45|10
1725434010000|2024-09-04 07:13:30|14050.78|13970.78|14054.65|13974.65|14055.19|13975.19|14050.78|13970.78|8
1725434020000|2024-09-04 07:13:40|14054.26|13974.26|14060.25|13980.25|14060.59|13980.59|14053|13973|10
1725434030000|2024-09-04 07:13:50|14062.6|13982.6|14061.5|13981.5|14063.34|13983.34|14061.38|13981.38|10
1725434040000|2024-09-04 07:14:00|14061.48|13981.48|14061.62|13981.62|14061.62|13981.62|14061.23|13981.23|9
1725434050000|2024-09-04 07:14:10|14061.63|13981.63|14061.16|13981.16|14061.67|13981.67|14061.16|13981.16|9
1725434060000|2024-09-04 07:14:20|14060.99|13980.99|14061.18|13981.18|14061.54|13981.54|14060.9|13980.9|10
1725434070000|2024-09-04 07:14:30|14061.16|13981.16|14060.15|13980.15|14061.16|13981.16|14060.15|13980.15|10
1725434080000|2024-09-04 07:14:40|14060.3|13980.3|14059.68|13979.68|14060.3|13980.3|14059.33|13979.33|10
1725434090000|2024-09-04 07:14:50|14059.85|13979.85|14062.56|13982.56|14062.56|13982.56|14059.72|13979.72|9
1725434100000|2024-09-04 07:15:00|14062.61|13982.61|14061.74|13981.74|14062.61|13982.61|14061.74|13981.74|7
1725434110000|2024-09-04 07:15:10|14060.94|13980.94|14056.62|13976.62|14060.94|13980.94|14056.6|13976.6|10
1725434120000|2024-09-04 07:15:20|14056.13|13976.13|14056.07|13976.07|14056.68|13976.68|14055.68|13975.68|10
1725434130000|2024-09-04 07:15:30|14055.89|13975.89|14056.04|13976.04|14056.04|13976.04|14055.6|13975.6|9
1725434140000|2024-09-04 07:15:40|14055.95|13975.95|14054.77|13974.77|14055.95|13975.95|14054.77|13974.77|9
1725434150000|2024-09-04 07:15:50|14054.74|13974.74|14055.2|13975.2|14055.2|13975.2|14054.37|13974.37|9
1725434160000|2024-09-04 07:16:00|14055.34|13975.34|14055.49|13975.49|14055.78|13975.78|14054.92|13974.92|10
1725434170000|2024-09-04 07:16:10|14055.22|13975.22|14051.81|13971.81|14055.22|13975.22|14051.81|13971.81|8
1725434180000|2024-09-04 07:16:20|14051.66|13971.66|14052.43|13972.43|14052.43|13972.43|14051.66|13971.66|10
1725434190000|2024-09-04 07:16:30|14052.49|13972.49|14051.33|13971.33|14052.49|13972.49|14051.33|13971.33|8
1725434200000|2024-09-04 07:16:40|14051.72|13971.72|14051.66|13971.66|14052.42|13972.42|14051.32|13971.32|10
1725434210000|2024-09-04 07:16:50|14051.78|13971.78|14050.88|13970.88|14051.78|13971.78|14050.7|13970.7|10
1725434220000|2024-09-04 07:17:00|14050.37|13970.37|14051.01|13971.01|14051.01|13971.01|14050.18|13970.18|10
1725434230000|2024-09-04 07:17:10|14050.95|13970.95|14052.85|13972.85|14052.85|13972.85|14050.95|13970.95|9
1725434240000|2024-09-04 07:17:20|14052.86|13972.86|14057.44|13977.44|14057.44|13977.44|14052.86|13972.86|10
1725434250000|2024-09-04 07:17:30|14056.82|13976.82|14056.47|13976.47|14056.82|13976.82|14055.89|13975.89|9
1725434260000|2024-09-04 07:17:40|14056.01|13976.01|14055.29|13975.29|14056.1|13976.1|14055.29|13975.29|10
1725434270000|2024-09-04 07:17:50|14055.38|13975.38|14056.89|13976.89|14056.9|13976.9|14055.29|13975.29|9
1725434280000|2024-09-04 07:18:00|14057.28|13977.28|14058.11|13978.11|14058.31|13978.31|14057.28|13977.28|9
1725434290000|2024-09-04 07:18:10|14058.12|13978.12|14056.67|13976.67|14058.12|13978.12|14056.67|13976.67|10
1725434300000|2024-09-04 07:18:20|14056.56|13976.56|14057.67|13977.67|14057.67|13977.67|14056.56|13976.56|10
1725434310000|2024-09-04 07:18:30|14058.39|13978.39|14057.07|13977.07|14058.39|13978.39|14057.07|13977.07|8
1725434320000|2024-09-04 07:18:40|14057.05|13977.05|14054.71|13974.71|14058.05|13978.05|14054.71|13974.71|10
1725434330000|2024-09-04 07:18:50|14054.79|13974.79|14055.34|13975.34|14055.36|13975.36|14054.79|13974.79|9
1725434340000|2024-09-04 07:19:00|14055.36|13975.36|14057.03|13977.03|14057.05|13977.05|14055.36|13975.36|10
1725434350000|2024-09-04 07:19:10|14057.02|13977.02|14057.89|13977.89|14057.89|13977.89|14056.95|13976.95|5
1725434360000|2024-09-04 07:19:20|14058.02|13978.02|14058.05|13978.05|14059.15|13979.15|14057.83|13977.83|10
1725434370000|2024-09-04 07:19:30|14058|13978|14062.26|13982.26|14062.26|13982.26|14058|13978|10
1725434380000|2024-09-04 07:19:40|14062.77|13982.77|14065.41|13985.41|14065.41|13985.41|14062.77|13982.77|9
1725434390000|2024-09-04 07:19:50|14065.42|13985.42|14064.1|13984.1|14065.47|13985.47|14064.1|13984.1|9
1725434400000|2024-09-04 07:20:00|14064.07|13984.07|14064.57|13984.57|14065.12|13985.12|14063.9|13983.9|9
1725434410000|2024-09-04 07:20:10|14064.53|13984.53|14065.17|13985.17|14065.17|13985.17|14064.53|13984.53|10
1725434420000|2024-09-04 07:20:20|14065.23|13985.23|14063.77|13983.77|14066.16|13986.16|14063.77|13983.77|10
1725434430000|2024-09-04 07:20:30|14063.53|13983.53|14064.84|13984.84|14064.97|13984.97|14063.29|13983.29|10
1725434440000|2024-09-04 07:20:40|14064.83|13984.83|14066.08|13986.08|14066.08|13986.08|14064.83|13984.83|7
1725434450000|2024-09-04 07:20:50|14066.1|13986.1|14063.65|13983.65|14066.56|13986.56|14063.65|13983.65|9
1725434460000|2024-09-04 07:21:00|14063.33|13983.33|14061.85|13981.85|14063.33|13983.33|14061.85|13981.85|9
1725434470000|2024-09-04 07:21:10|14061.64|13981.64|14060.21|13980.21|14061.65|13981.65|14060.21|13980.21|9
1725434480000|2024-09-04 07:21:20|14059.31|13979.31|14058.2|13978.2|14059.31|13979.31|14058.2|13978.2|10
1725434490000|2024-09-04 07:21:30|14058.07|13978.07|14058.24|13978.24|14058.66|13978.66|14058.05|13978.05|9
1725434500000|2024-09-04 07:21:40|14058.36|13978.36|14056.59|13976.59|14058.4|13978.4|14056.59|13976.59|10
1725434510000|2024-09-04 07:21:50|14056.53|13976.53|14055.59|13975.59|14056.53|13976.53|14055.43|13975.43|10
1725434520000|2024-09-04 07:22:00|14055.6|13975.6|14052.74|13972.74|14055.6|13975.6|14052.74|13972.74|10
1725434530000|2024-09-04 07:22:10|14052.29|13972.29|14051.27|13971.27|14052.29|13972.29|14051.2|13971.2|10
1725434540000|2024-09-04 07:22:20|14050.94|13970.94|14049.83|13969.83|14051.2|13971.2|14049.67|13969.67|10
1725434550000|2024-09-04 07:22:30|14049.98|13969.98|14048.95|13968.95|14049.99|13969.99|14048.95|13968.95|9
1725434560000|2024-09-04 07:22:40|14048.94|13968.94|14046.88|13966.88|14048.94|13968.94|14046.88|13966.88|8
1725434570000|2024-09-04 07:22:50|14046.75|13966.75|14043.89|13963.89|14046.84|13966.84|14043.82|13963.82|10
1725434580000|2024-09-04 07:23:00|14043.17|13963.17|14042.66|13962.66|14043.82|13963.82|14042.66|13962.66|9
1725434590000|2024-09-04 07:23:10|14042.9|13962.9|14043.14|13963.14|14043.44|13963.44|14042.9|13962.9|10
1725434600000|2024-09-04 07:23:20|14043.12|13963.12|14042.86|13962.86|14043.12|13963.12|14042.52|13962.52|10
1725434610000|2024-09-04 07:23:30|14043.02|13963.02|14043.95|13963.95|14043.95|13963.95|14043.02|13963.02|9
1725434620000|2024-09-04 07:23:40|14042.81|13962.81|14041.71|13961.71|14042.81|13962.81|14041.52|13961.52|10
1725434630000|2024-09-04 07:23:50|14041.81|13961.81|14041.68|13961.68|14042.21|13962.21|14041.54|13961.54|10
1725434640000|2024-09-04 07:24:00|14041.62|13961.62|14041.81|13961.81|14041.88|13961.88|14041.47|13961.47|7
1725434650000|2024-09-04 07:24:10|14041.74|13961.74|14041.54|13961.54|14041.79|13961.79|14040.97|13960.97|10
1725434660000|2024-09-04 07:24:20|14041.55|13961.55|14040.2|13960.2|14041.55|13961.55|14040.2|13960.2|8
1725434670000|2024-09-04 07:24:30|14040.32|13960.32|14038.82|13958.82|14040.32|13960.32|14037.98|13957.98|9
1725434680000|2024-09-04 07:24:40|14038.94|13958.94|14039.46|13959.46|14039.46|13959.46|14038.55|13958.55|8
1725434690000|2024-09-04 07:24:50|14039.9|13959.9|14041.86|13961.86|14041.87|13961.87|14039.11|13959.11|10
1725434700000|2024-09-04 07:25:00|14041.77|13961.77|14043.07|13963.07|14043.15|13963.15|14041.77|13961.77|9
1725434710000|2024-09-04 07:25:10|14042.94|13962.94|14042.92|13962.92|14043.24|13963.24|14042.66|13962.66|9
1725434720000|2024-09-04 07:25:20|14043.21|13963.21|14042.28|13962.28|14043.32|13963.32|14042.28|13962.28|9
1725434730000|2024-09-04 07:25:30|14042.51|13962.51|14045.12|13965.12|14045.12|13965.12|14042.46|13962.46|10
1725434740000|2024-09-04 07:25:40|14045.24|13965.24|14045.94|13965.94|14046.22|13966.22|14045.19|13965.19|10
1725434750000|2024-09-04 07:25:50|14046.08|13966.08|14046.98|13966.98|14047.07|13967.07|14046.08|13966.08|10
1725434760000|2024-09-04 07:26:00|14046.97|13966.97|14047.61|13967.61|14048.43|13968.43|14046.43|13966.43|10
1725434770000|2024-09-04 07:26:10|14047.49|13967.49|14049.99|13969.99|14049.99|13969.99|14047.37|13967.37|10
1725434780000|2024-09-04 07:26:20|14050.23|13970.23|14052.46|13972.46|14052.46|13972.46|14050.23|13970.23|10
1725434790000|2024-09-04 07:26:30|14052.79|13972.79|14055.53|13975.53|14055.53|13975.53|14052.79|13972.79|10
1725434800000|2024-09-04 07:26:40|14056.1|13976.1|14055.91|13975.91|14056.4|13976.4|14055.91|13975.91|10
1725434810000|2024-09-04 07:26:50|14055.97|13975.97|14055.93|13975.93|14056.12|13976.12|14055.8|13975.8|8
1725434820000|2024-09-04 07:27:00|14055.63|13975.63|14055.08|13975.08|14055.65|13975.65|14055.08|13975.08|9
1725434830000|2024-09-04 07:27:10|14054.01|13974.01|14051.31|13971.31|14054.92|13974.92|14051.31|13971.31|10
1725434840000|2024-09-04 07:27:20|14051.49|13971.49|14051.28|13971.28|14051.49|13971.49|14051.28|13971.28|10
1725434850000|2024-09-04 07:27:30|14051.53|13971.53|14049.21|13969.21|14051.53|13971.53|14049.21|13969.21|9
1725434860000|2024-09-04 07:27:40|14046.83|13966.83|14045.99|13965.99|14046.83|13966.83|14045.99|13965.99|10
1725434870000|2024-09-04 07:27:50|14045.93|13965.93|14045.72|13965.72|14046.16|13966.16|14045.72|13965.72|8
1725434880000|2024-09-04 07:28:00|14046.09|13966.09|14046.29|13966.29|14046.42|13966.42|14046.03|13966.03|6
1725434890000|2024-09-04 07:28:10|14046.33|13966.33|14046.18|13966.18|14046.52|13966.52|14045.72|13965.72|10
1725434900000|2024-09-04 07:28:20|14046.06|13966.06|14045.89|13965.89|14046.06|13966.06|14045.8|13965.8|10
1725434910000|2024-09-04 07:28:30|14045.9|13965.9|14043.66|13963.66|14045.9|13965.9|14043.66|13963.66|10
1725434920000|2024-09-04 07:28:40|14043.83|13963.83|14043.77|13963.77|14043.83|13963.83|14043.08|13963.08|10
1725434930000|2024-09-04 07:28:50|14043.87|13963.87|14043.13|13963.13|14043.87|13963.87|14043.13|13963.13|9
1725434940000|2024-09-04 07:29:00|14043.48|13963.48|14043.18|13963.18|14043.78|13963.78|14043.16|13963.16|10
1725434950000|2024-09-04 07:29:10|14043.3|13963.3|14043.87|13963.87|14043.89|13963.89|14043.3|13963.3|9
1725434960000|2024-09-04 07:29:20|14044.13|13964.13|14045.78|13965.78|14045.78|13965.78|14043.96|13963.96|9
1725434970000|2024-09-04 07:29:30|14045.98|13965.98|14047.67|13967.67|14047.67|13967.67|14045.92|13965.92|10
1725434980000|2024-09-04 07:29:40|14047.58|13967.58|14048.67|13968.67|14048.67|13968.67|14047.58|13967.58|9
1725434990000|2024-09-04 07:29:50|14048.51|13968.51|14047.94|13967.94|14048.83|13968.83|14047.94|13967.94|8
1725435000000|2024-09-04 07:30:00|14047.95|13967.95|14051.9|13971.9|14051.9|13971.9|14047.95|13967.95|10
1725435010000|2024-09-04 07:30:10|14052.05|13972.05|14051.03|13971.03|14052.46|13972.46|14051.03|13971.03|10
1725435020000|2024-09-04 07:30:20|14051.4|13971.4|14050.04|13970.04|14051.4|13971.4|14050.04|13970.04|9
1725435030000|2024-09-04 07:30:30|14050.14|13970.14|14050.41|13970.41|14050.55|13970.55|14050.14|13970.14|10
1725435040000|2024-09-04 07:30:40|14050.69|13970.69|14051.93|13971.93|14051.93|13971.93|14050.69|13970.69|8
1725435050000|2024-09-04 07:30:50|14051.94|13971.94|14052.59|13972.59|14052.74|13972.74|14051.94|13971.94|10
1725435060000|2024-09-04 07:31:00|14052.54|13972.54|14051.93|13971.93|14052.54|13972.54|14050.72|13970.72|10
1725435070000|2024-09-04 07:31:10|14052.08|13972.08|14057.13|13977.13|14057.13|13977.13|14052.08|13972.08|10
1725435080000|2024-09-04 07:31:20|14057.4|13977.4|14062.69|13982.69|14062.91|13982.91|14057.4|13977.4|10
1725435090000|2024-09-04 07:31:30|14061.57|13981.57|14062.37|13982.37|14062.37|13982.37|14060.39|13980.39|9
1725435100000|2024-09-04 07:31:40|14062.32|13982.32|14063.39|13983.39|14063.58|13983.58|14061.18|13981.18|10
1725435110000|2024-09-04 07:31:50|14063.16|13983.16|14063.51|13983.51|14063.53|13983.53|14063.02|13983.02|9
1725435120000|2024-09-04 07:32:00|14063.58|13983.58|14064.66|13984.66|14064.66|13984.66|14063.58|13983.58|9
1725435130000|2024-09-04 07:32:10|14064.67|13984.67|14066.29|13986.29|14066.46|13986.46|14064.67|13984.67|10
1725435140000|2024-09-04 07:32:20|14066.61|13986.61|14066.26|13986.26|14066.92|13986.92|14066.12|13986.12|10
1725435150000|2024-09-04 07:32:30|14066.23|13986.23|14066.07|13986.07|14066.4|13986.4|14066.07|13986.07|9
1725435160000|2024-09-04 07:32:40|14066.17|13986.17|14065.29|13985.29|14066.37|13986.37|14065.29|13985.29|9
1725435170000|2024-09-04 07:32:50|14065.3|13985.3|14063.25|13983.25|14065.53|13985.53|14063.18|13983.18|10
1725435180000|2024-09-04 07:33:00|14063.3|13983.3|14065.13|13985.13|14065.13|13985.13|14063.3|13983.3|10
1725435190000|2024-09-04 07:33:10|14064.92|13984.92|14065.66|13985.66|14065.66|13985.66|14064.92|13984.92|8
1725435200000|2024-09-04 07:33:20|14065.45|13985.45|14066.35|13986.35|14066.35|13986.35|14065.29|13985.29|8
1725435210000|2024-09-04 07:33:30|14066.45|13986.45|14067.65|13987.65|14067.83|13987.83|14066.45|13986.45|9
1725435220000|2024-09-04 07:33:40|14067.63|13987.63|14067.15|13987.15|14067.78|13987.78|14066.96|13986.96|9
1725435230000|2024-09-04 07:33:50|14067.35|13987.35|14066.38|13986.38|14067.35|13987.35|14066.3|13986.3|8
1725435240000|2024-09-04 07:34:00|14066.48|13986.48|14066.04|13986.04|14066.74|13986.74|14065.98|13985.98|10
1725435250000|2024-09-04 07:34:10|14066.53|13986.53|14067.48|13987.48|14067.48|13987.48|14066.52|13986.52|10
1725435260000|2024-09-04 07:34:20|14067.2|13987.2|14064.42|13984.42|14067.26|13987.26|14064.42|13984.42|9
1725435270000|2024-09-04 07:34:30|14064.51|13984.51|14064.2|13984.2|14064.51|13984.51|14064.2|13984.2|9
1725435280000|2024-09-04 07:34:40|14064.22|13984.22|14063.33|13983.33|14064.22|13984.22|14063.07|13983.07|6
1725435290000|2024-09-04 07:34:50|14063.21|13983.21|14063.69|13983.69|14063.69|13983.69|14063.17|13983.17|10
1725435300000|2024-09-04 07:35:00|14063.72|13983.72|14064|13984|14064.28|13984.28|14063.72|13983.72|9
1725435310000|2024-09-04 07:35:10|14064.06|13984.06|14064.38|13984.38|14064.51|13984.51|14063.54|13983.54|9
1725435320000|2024-09-04 07:35:20|14064.37|13984.37|14066.68|13986.68|14066.68|13986.68|14064.18|13984.18|9
1725435330000|2024-09-04 07:35:30|14066.77|13986.77|14068.68|13988.68|14068.68|13988.68|14066.51|13986.51|10
1725435340000|2024-09-04 07:35:40|14068.7|13988.7|14071.51|13991.51|14071.51|13991.51|14068.7|13988.7|10
1725435350000|2024-09-04 07:35:50|14071.54|13991.54|14071.64|13991.64|14071.82|13991.82|14071.36|13991.36|9
1725435360000|2024-09-04 07:36:00|14071.78|13991.78|14077.22|13997.22|14077.26|13997.26|14071.78|13991.78|9
1725435370000|2024-09-04 07:36:10|14077.23|13997.23|14077.57|13997.57|14077.67|13997.67|14077.21|13997.21|9
1725435380000|2024-09-04 07:36:20|14078.32|13998.32|14079.12|13999.12|14079.12|13999.12|14078.32|13998.32|7
1725435390000|2024-09-04 07:36:30|14079.33|13999.33|14085.67|14005.67|14086.09|14006.09|14079.17|13999.17|10
1725435400000|2024-09-04 07:36:40|14085.42|14005.42|14085.79|14005.79|14086.64|14006.64|14085.42|14005.42|10
1725435410000|2024-09-04 07:36:50|14085.26|14005.26|14079.83|13999.83|14085.26|14005.26|14079.83|13999.83|9
1725435420000|2024-09-04 07:37:00|14080.12|14000.12|14077.04|13997.04|14080.12|14000.12|14077.04|13997.04|10
1725435430000|2024-09-04 07:37:10|14076.81|13996.81|14076.92|13996.92|14077.47|13997.47|14076.66|13996.66|10
1725435440000|2024-09-04 07:37:20|14077.29|13997.29|14079.86|13999.86|14079.86|13999.86|14077.29|13997.29|10
1725435450000|2024-09-04 07:37:30|14079.99|13999.99|14081.51|14001.51|14081.51|14001.51|14079.99|13999.99|10
1725435460000|2024-09-04 07:37:40|14082.8|14002.8|14088.83|14008.83|14088.83|14008.83|14082.8|14002.8|10
1725435470000|2024-09-04 07:37:50|14089.27|14009.27|14088.62|14008.62|14089.43|14009.43|14088.62|14008.62|9
1725435480000|2024-09-04 07:38:00|14088.54|14008.54|14089.22|14009.22|14089.55|14009.55|14088.31|14008.31|10
1725435490000|2024-09-04 07:38:10|14088.56|14008.56|14095.98|14015.98|14095.98|14015.98|14088.56|14008.56|9
1725435500000|2024-09-04 07:38:20|14095.84|14015.84|14099.18|14019.18|14099.76|14019.76|14095.74|14015.74|10
1725435510000|2024-09-04 07:38:30|14099.51|14019.51|14099.8|14019.8|14100.47|14020.47|14099.51|14019.51|10
1725435520000|2024-09-04 07:38:40|14099.94|14019.94|14099.94|14019.94|14099.94|14019.94|14099.48|14019.48|10
1725435530000|2024-09-04 07:38:50|14099.74|14019.74|14099.53|14019.53|14099.95|14019.95|14098.55|14018.55|10
1725435540000|2024-09-04 07:39:00|14099.51|14019.51|14099.62|14019.62|14099.62|14019.62|14098.86|14018.86|10
1725435550000|2024-09-04 07:39:10|14099.42|14019.42|14100.33|14020.33|14100.39|14020.39|14099.42|14019.42|10
1725435560000|2024-09-04 07:39:20|14100.39|14020.39|14099.99|14019.99|14100.39|14020.39|14099.97|14019.97|10
1725435570000|2024-09-04 07:39:30|14100.02|14020.02|14101.22|14021.22|14101.22|14021.22|14099.96|14019.96|9
1725435580000|2024-09-04 07:39:40|14101.12|14021.12|14100.6|14020.6|14101.12|14021.12|14100.46|14020.46|9
1725435590000|2024-09-04 07:39:50|14100.64|14020.64|14101.46|14021.46|14102.14|14022.14|14100.64|14020.64|10
1725435600000|2024-09-04 07:40:00|14101.45|14021.45|14102.29|14022.29|14102.29|14022.29|14101.17|14021.17|10
1725435610000|2024-09-04 07:40:10|14101.91|14021.91|14101.64|14021.64|14102.07|14022.07|14101.54|14021.54|8
1725435620000|2024-09-04 07:40:20|14101.6|14021.6|14102.29|14022.29|14102.63|14022.63|14101.6|14021.6|10
1725435630000|2024-09-04 07:40:30|14102.27|14022.27|14099.67|14019.67|14102.27|14022.27|14099.67|14019.67|8
1725435640000|2024-09-04 07:40:40|14099.54|14019.54|14100.08|14020.08|14100.08|14020.08|14098.73|14018.73|9
1725435650000|2024-09-04 07:40:50|14100.69|14020.69|14101.27|14021.27|14101.5|14021.5|14100.69|14020.69|9
1725435660000|2024-09-04 07:41:00|14101.28|14021.28|14104.05|14024.05|14104.05|14024.05|14101.28|14021.28|8
1725435670000|2024-09-04 07:41:10|14104.07|14024.07|14102.14|14022.14|14104.51|14024.51|14102.14|14022.14|10
1725435680000|2024-09-04 07:41:20|14102.97|14022.97|14106.29|14026.29|14106.29|14026.29|14102.87|14022.87|9
1725435690000|2024-09-04 07:41:30|14106.68|14026.68|14113.15|14033.15|14113.15|14033.15|14106.68|14026.68|10
1725435700000|2024-09-04 07:41:40|14113.39|14033.39|14117.25|14037.25|14117.25|14037.25|14113.08|14033.08|10
1725435710000|2024-09-04 07:41:50|14117.4|14037.4|14118.01|14038.01|14118.17|14038.17|14117.4|14037.4|10
1725435720000|2024-09-04 07:42:00|14118.03|14038.03|14118.84|14038.84|14118.84|14038.84|14118.03|14038.03|9
1725435730000|2024-09-04 07:42:10|14118.67|14038.67|14119.6|14039.6|14119.6|14039.6|14118.67|14038.67|9
1725435740000|2024-09-04 07:42:20|14119.75|14039.75|14119.33|14039.33|14120.38|14040.38|14119.13|14039.13|10
1725435750000|2024-09-04 07:42:30|14119.54|14039.54|14120.72|14040.72|14121.15|14041.15|14119.22|14039.22|10
1725435760000|2024-09-04 07:42:40|14121.04|14041.04|14119.79|14039.79|14121.04|14041.04|14119.79|14039.79|8
1725435770000|2024-09-04 07:42:50|14119.39|14039.39|14120.81|14040.81|14120.81|14040.81|14118.84|14038.84|10
1725435780000|2024-09-04 07:43:00|14121.22|14041.22|14124.07|14044.07|14124.07|14044.07|14121.22|14041.22|10
1725435790000|2024-09-04 07:43:10|14124.92|14044.92|14129.5|14049.5|14129.5|14049.5|14124.63|14044.63|10
1725435800000|2024-09-04 07:43:20|14129.77|14049.77|14125.56|14045.56|14129.77|14049.77|14125.22|14045.22|10
1725435810000|2024-09-04 07:43:30|14125.45|14045.45|14126.29|14046.29|14126.33|14046.33|14125.03|14045.03|10
1725435820000|2024-09-04 07:43:40|14127.02|14047.02|14130.22|14050.22|14130.22|14050.22|14127.02|14047.02|10
1725435830000|2024-09-04 07:43:50|14130.61|14050.61|14131.22|14051.22|14131.22|14051.22|14130.09|14050.09|10
1725435840000|2024-09-04 07:44:00|14131.19|14051.19|14144.41|14064.41|14144.41|14064.41|14131.19|14051.19|9
1725435850000|2024-09-04 07:44:10|14146.06|14066.06|14169.93|14089.93|14169.93|14089.93|14142.12|14062.12|10
1725435860000|2024-09-04 07:44:20|14170.84|14090.84|14171.4|14091.4|14171.82|14091.82|14170.54|14090.54|10
1725435870000|2024-09-04 07:44:30|14172.66|14092.66|14171.95|14091.95|14173.36|14093.36|14171.81|14091.81|10
1725435880000|2024-09-04 07:44:40|14171.18|14091.18|14165.28|14085.28|14171.18|14091.18|14164.2|14084.2|10
1725435890000|2024-09-04 07:44:50|14166.36|14086.36|14166.79|14086.79|14166.79|14086.79|14165.91|14085.91|10
1725435900000|2024-09-04 07:45:00|14166.89|14086.89|14164.67|14084.67|14167.38|14087.38|14164.67|14084.67|10
1725435910000|2024-09-04 07:45:10|14164.25|14084.25|14163.83|14083.83|14165.04|14085.04|14163.83|14083.83|10
1725435920000|2024-09-04 07:45:20|14163.87|14083.87|14162.05|14082.05|14163.87|14083.87|14161.13|14081.13|10
1725435930000|2024-09-04 07:45:30|14162.31|14082.31|14160.18|14080.18|14163.37|14083.37|14160.18|14080.18|10
1725435940000|2024-09-04 07:45:40|14159.87|14079.87|14157.63|14077.63|14159.87|14079.87|14157.63|14077.63|10
1725435950000|2024-09-04 07:45:50|14157.71|14077.71|14154.14|14074.14|14157.71|14077.71|14154.14|14074.14|10
1725435960000|2024-09-04 07:46:00|14154.17|14074.17|14151.58|14071.58|14154.28|14074.28|14151.47|14071.47|9
1725435970000|2024-09-04 07:46:10|14151.92|14071.92|14154|14074|14154|14074|14151.92|14071.92|10
1725435980000|2024-09-04 07:46:20|14154.22|14074.22|14153.12|14073.12|14154.22|14074.22|14153.12|14073.12|10
1725435990000|2024-09-04 07:46:30|14153|14073|14153.95|14073.95|14153.95|14073.95|14152.94|14072.94|9
1725436000000|2024-09-04 07:46:40|14153.85|14073.85|14152.16|14072.16|14153.85|14073.85|14152.16|14072.16|10
1725436010000|2024-09-04 07:46:50|14152.11|14072.11|14153.26|14073.26|14153.8|14073.8|14152.11|14072.11|10
1725436020000|2024-09-04 07:47:00|14153.22|14073.22|14155.12|14075.12|14155.72|14075.72|14152.95|14072.95|10
1725436030000|2024-09-04 07:47:10|14154.89|14074.89|14152.42|14072.42|14155.18|14075.18|14152.42|14072.42|10
1725436040000|2024-09-04 07:47:20|14152.25|14072.25|14148.45|14068.45|14152.27|14072.27|14148.45|14068.45|10
1725436050000|2024-09-04 07:47:30|14148.2|14068.2|14146.99|14066.99|14148.48|14068.48|14146.99|14066.99|10
1725436060000|2024-09-04 07:47:40|14146.77|14066.77|14144.73|14064.73|14146.77|14066.77|14144.63|14064.63|9
1725436070000|2024-09-04 07:47:50|14144.58|14064.58|14143.67|14063.67|14144.65|14064.65|14143.67|14063.67|9
1725436080000|2024-09-04 07:48:00|14143.43|14063.43|14143.72|14063.72|14143.79|14063.79|14143.41|14063.41|9
1725436090000|2024-09-04 07:48:10|14143.54|14063.54|14142.48|14062.48|14144.13|14064.13|14142.48|14062.48|10
1725436100000|2024-09-04 07:48:20|14140.27|14060.27|14137.74|14057.74|14140.29|14060.29|14137.74|14057.74|10
1725436110000|2024-09-04 07:48:30|14137.65|14057.65|14137.56|14057.56|14137.65|14057.65|14136.73|14056.73|10
1725436120000|2024-09-04 07:48:40|14137.54|14057.54|14137.42|14057.42|14137.55|14057.55|14137.28|14057.28|9
1725436130000|2024-09-04 07:48:50|14137.45|14057.45|14138.68|14058.68|14138.87|14058.87|14137.4|14057.4|9
1725436140000|2024-09-04 07:49:00|14139.17|14059.17|14145.91|14065.91|14145.95|14065.95|14139.17|14059.17|10
1725436150000|2024-09-04 07:49:10|14146.77|14066.77|14150|14070|14150|14070|14146.77|14066.77|10
1725436160000|2024-09-04 07:49:20|14150.25|14070.25|14152.07|14072.07|14152.17|14072.17|14150.13|14070.13|8
1725436170000|2024-09-04 07:49:30|14152.28|14072.28|14149.42|14069.42|14152.57|14072.57|14149.16|14069.16|10
1725436180000|2024-09-04 07:49:40|14149.24|14069.24|14149.38|14069.38|14149.51|14069.51|14148.94|14068.94|10
1725436190000|2024-09-04 07:49:50|14149.28|14069.28|14149.47|14069.47|14149.47|14069.47|14149.04|14069.04|7
1725436200000|2024-09-04 07:50:00|14149.41|14069.41|14149.72|14069.72|14150.27|14070.27|14149.41|14069.41|10
1725436210000|2024-09-04 07:50:10|14149.63|14069.63|14150.37|14070.37|14150.43|14070.43|14149.63|14069.63|10
1725436220000|2024-09-04 07:50:20|14149.31|14069.31|14146.63|14066.63|14149.31|14069.31|14146.53|14066.53|10
1725436230000|2024-09-04 07:50:30|14146.69|14066.69|14145.97|14065.97|14146.93|14066.93|14145.97|14065.97|10
1725436240000|2024-09-04 07:50:40|14145.83|14065.83|14146.01|14066.01|14146.55|14066.55|14145.83|14065.83|10
1725436250000|2024-09-04 07:50:50|14146|14066|14146.04|14066.04|14146.88|14066.88|14145.79|14065.79|8
1725436260000|2024-09-04 07:51:00|14146.01|14066.01|14144.56|14064.56|14146.01|14066.01|14144.56|14064.56|10
1725436270000|2024-09-04 07:51:10|14144.52|14064.52|14144.27|14064.27|14144.55|14064.55|14143.82|14063.82|9
1725436280000|2024-09-04 07:51:20|14144.18|14064.18|14144.05|14064.05|14144.44|14064.44|14144.05|14064.05|10
1725436290000|2024-09-04 07:51:30|14143.96|14063.96|14143.17|14063.17|14143.96|14063.96|14143.17|14063.17|9
1725436300000|2024-09-04 07:51:40|14143.15|14063.15|14141.68|14061.68|14143.15|14063.15|14141.68|14061.68|10
1725436310000|2024-09-04 07:51:50|14141.53|14061.53|14140.13|14060.13|14141.53|14061.53|14139.98|14059.98|9
1725436320000|2024-09-04 07:52:00|14139.96|14059.96|14135.86|14055.86|14139.96|14059.96|14135.86|14055.86|10
1725436330000|2024-09-04 07:52:10|14135.68|14055.68|14133.74|14053.74|14135.81|14055.81|14133.74|14053.74|10
1725436340000|2024-09-04 07:52:20|14133.73|14053.73|14129.46|14049.46|14133.73|14053.73|14129.13|14049.13|10
1725436350000|2024-09-04 07:52:30|14129.62|14049.62|14129.03|14049.03|14129.62|14049.62|14128.88|14048.88|8
1725436360000|2024-09-04 07:52:40|14129.08|14049.08|14129.06|14049.06|14129.36|14049.36|14128.92|14048.92|10
1725436370000|2024-09-04 07:52:50|14129.21|14049.21|14126.64|14046.64|14129.21|14049.21|14126.64|14046.64|10
1725436380000|2024-09-04 07:53:00|14127.36|14047.36|14123.99|14043.99|14127.56|14047.56|14123.99|14043.99|10
1725436390000|2024-09-04 07:53:10|14123.96|14043.96|14123.31|14043.31|14123.96|14043.96|14123.28|14043.28|10
1725436400000|2024-09-04 07:53:20|14123.22|14043.22|14121.73|14041.73|14123.52|14043.52|14119.81|14039.81|10
1725436410000|2024-09-04 07:53:30|14120.59|14040.59|14118.39|14038.39|14120.59|14040.59|14118.39|14038.39|8
1725436420000|2024-09-04 07:53:40|14118.43|14038.43|14116.46|14036.46|14118.43|14038.43|14116.46|14036.46|10
1725436430000|2024-09-04 07:53:50|14116.12|14036.12|14116.27|14036.27|14116.27|14036.27|14115.75|14035.75|10
1725436440000|2024-09-04 07:54:00|14116.08|14036.08|14116.37|14036.37|14116.37|14036.37|14116.01|14036.01|9
1725436450000|2024-09-04 07:54:10|14116.38|14036.38|14119.02|14039.02|14119.02|14039.02|14116.02|14036.02|10
1725436460000|2024-09-04 07:54:20|14119.3|14039.3|14122.69|14042.69|14122.7|14042.7|14119.3|14039.3|10
1725436470000|2024-09-04 07:54:30|14122.77|14042.77|14123.05|14043.05|14123.14|14043.14|14122.65|14042.65|10
1725436480000|2024-09-04 07:54:40|14123.04|14043.04|14123.04|14043.04|14123.18|14043.18|14122.99|14042.99|9
1725436490000|2024-09-04 07:54:50|14123.16|14043.16|14123.19|14043.19|14123.19|14043.19|14121.95|14041.95|10
1725436500000|2024-09-04 07:55:00|14123.39|14043.39|14121.94|14041.94|14123.41|14043.41|14121.94|14041.94|10
1725436510000|2024-09-04 07:55:10|14121.8|14041.8|14119.85|14039.85|14121.8|14041.8|14119.5|14039.5|10
1725436520000|2024-09-04 07:55:20|14119.83|14039.83|14119.82|14039.82|14119.94|14039.94|14119.44|14039.44|8
1725436530000|2024-09-04 07:55:30|14119.81|14039.81|14120.05|14040.05|14120.05|14040.05|14119.7|14039.7|9
1725436540000|2024-09-04 07:55:40|14120.23|14040.23|14118.96|14038.96|14120.23|14040.23|14118.96|14038.96|10
1725436550000|2024-09-04 07:55:50|14118.78|14038.78|14115.87|14035.87|14118.78|14038.78|14115.87|14035.87|9
1725436560000|2024-09-04 07:56:00|14115.79|14035.79|14116.02|14036.02|14116.02|14036.02|14114.92|14034.92|10
1725436570000|2024-09-04 07:56:10|14116.01|14036.01|14116.2|14036.2|14116.43|14036.43|14115.65|14035.65|10
1725436580000|2024-09-04 07:56:20|14116.12|14036.12|14116.82|14036.82|14116.82|14036.82|14115.55|14035.55|10
1725436590000|2024-09-04 07:56:30|14116.97|14036.97|14116.83|14036.83|14117.33|14037.33|14116.83|14036.83|10
1725436600000|2024-09-04 07:56:40|14116.55|14036.55|14115.28|14035.28|14116.79|14036.79|14115.28|14035.28|9
1725436610000|2024-09-04 07:56:50|14115.18|14035.18|14114.45|14034.45|14115.18|14035.18|14114.1|14034.1|9
1725436620000|2024-09-04 07:57:00|14114.64|14034.64|14115.15|14035.15|14115.23|14035.23|14114.29|14034.29|10
1725436630000|2024-09-04 07:57:10|14115.27|14035.27|14117.22|14037.22|14117.22|14037.22|14115.27|14035.27|10
1725436640000|2024-09-04 07:57:20|14117.4|14037.4|14119.39|14039.39|14119.39|14039.39|14116.81|14036.81|8
1725436650000|2024-09-04 07:57:30|14119.41|14039.41|14120.84|14040.84|14120.91|14040.91|14119.34|14039.34|9
1725436660000|2024-09-04 07:57:40|14120.96|14040.96|14123.11|14043.11|14123.25|14043.25|14120.96|14040.96|10
1725436670000|2024-09-04 07:57:50|14123.1|14043.1|14122.87|14042.87|14123.72|14043.72|14122.87|14042.87|10
1725436680000|2024-09-04 07:58:00|14122.83|14042.83|14123.38|14043.38|14123.38|14043.38|14122.81|14042.81|6
1725436690000|2024-09-04 07:58:10|14123.22|14043.22|14123.17|14043.17|14123.56|14043.56|14123.1|14043.1|7
1725436700000|2024-09-04 07:58:20|14123.66|14043.66|14123.39|14043.39|14124.18|14044.18|14123.39|14043.39|10
1725436710000|2024-09-04 07:58:30|14123.21|14043.21|14122.3|14042.3|14123.89|14043.89|14122.27|14042.27|10
1725436720000|2024-09-04 07:58:40|14121.95|14041.95|14122.94|14042.94|14122.94|14042.94|14121.81|14041.81|10
1725436730000|2024-09-04 07:58:50|14122.91|14042.91|14122.56|14042.56|14123.35|14043.35|14122.26|14042.26|9
1725436740000|2024-09-04 07:59:00|14122.2|14042.2|14122|14042|14122.22|14042.22|14122|14042|6
1725436750000|2024-09-04 07:59:10|14122.28|14042.28|14119.96|14039.96|14122.32|14042.32|14119.96|14039.96|9
1725436760000|2024-09-04 07:59:20|14119.36|14039.36|14117.9|14037.9|14119.36|14039.36|14117.9|14037.9|10
1725436770000|2024-09-04 07:59:30|14117.86|14037.86|14117.43|14037.43|14117.86|14037.86|14117.43|14037.43|9
1725436780000|2024-09-04 07:59:40|14117.39|14037.39|14116.95|14036.95|14117.39|14037.39|14116.95|14036.95|10
1725436790000|2024-09-04 07:59:50|14117|14037|14116.79|14036.79|14117.21|14037.21|14116.79|14036.79|8
1725436800000|2024-09-04 08:00:00|14116.69|14036.69|14117.88|14037.88|14118.02|14038.02|14116.63|14036.63|10
1725436810000|2024-09-04 08:00:10|14118.44|14038.44|14119.75|14039.75|14120.12|14040.12|14118.44|14038.44|10
1725436820000|2024-09-04 08:00:20|14119.9|14039.9|14124.35|14044.35|14124.35|14044.35|14119.83|14039.83|10
1725436830000|2024-09-04 08:00:30|14124.56|14044.56|14121.29|14041.29|14124.71|14044.71|14121.29|14041.29|10
1725436840000|2024-09-04 08:00:40|14120.99|14040.99|14118.64|14038.64|14120.99|14040.99|14118.27|14038.27|9
1725436850000|2024-09-04 08:00:50|14117.72|14037.72|14117.64|14037.64|14117.72|14037.72|14116.95|14036.95|10
1725436860000|2024-09-04 08:01:00|14117.76|14037.76|14120.77|14040.77|14120.77|14040.77|14117.76|14037.76|10
1725436870000|2024-09-04 08:01:10|14120.99|14040.99|14119.98|14039.98|14121.83|14041.83|14119.98|14039.98|10
1725436880000|2024-09-04 08:01:20|14120.15|14040.15|14120.5|14040.5|14120.5|14040.5|14119.94|14039.94|10
1725436890000|2024-09-04 08:01:30|14120.51|14040.51|14125.7|14045.7|14125.7|14045.7|14120.51|14040.51|8
1725436900000|2024-09-04 08:01:40|14125.95|14045.95|14127.16|14047.16|14127.43|14047.43|14125.95|14045.95|9
1725436910000|2024-09-04 08:01:50|14127.22|14047.22|14125.51|14045.51|14127.22|14047.22|14125.4|14045.4|10
1725436920000|2024-09-04 08:02:00|14125.68|14045.68|14126.83|14046.83|14126.83|14046.83|14125.68|14045.68|9
1725436930000|2024-09-04 08:02:10|14126.82|14046.82|14126.56|14046.56|14126.82|14046.82|14125.94|14045.94|10
1725436940000|2024-09-04 08:02:20|14126.49|14046.49|14125.38|14045.38|14126.66|14046.66|14125.38|14045.38|10
1725436950000|2024-09-04 08:02:30|14124.68|14044.68|14124.7|14044.7|14124.93|14044.93|14124.31|14044.31|10
1725436960000|2024-09-04 08:02:40|14124.68|14044.68|14121.46|14041.46|14124.68|14044.68|14121.46|14041.46|9
1725436970000|2024-09-04 08:02:50|14121.19|14041.19|14120.01|14040.01|14121.19|14041.19|14120.01|14040.01|10
1725436980000|2024-09-04 08:03:00|14119.89|14039.89|14118.24|14038.24|14120.36|14040.36|14118.24|14038.24|10
1725436990000|2024-09-04 08:03:10|14118.25|14038.25|14117.48|14037.48|14118.41|14038.41|14117.48|14037.48|10
1725437000000|2024-09-04 08:03:20|14117.5|14037.5|14116.76|14036.76|14117.5|14037.5|14116.75|14036.75|10
1725437010000|2024-09-04 08:03:30|14116.74|14036.74|14117.62|14037.62|14117.63|14037.63|14116.31|14036.31|10
1725437020000|2024-09-04 08:03:40|14117.58|14037.58|14118|14038|14118|14038|14117.58|14037.58|8
1725437030000|2024-09-04 08:03:50|14118.07|14038.07|14116.59|14036.59|14118.44|14038.44|14116.34|14036.34|9
1725437040000|2024-09-04 08:04:00|14116.58|14036.58|14116.37|14036.37|14116.65|14036.65|14116.05|14036.05|10
1725437050000|2024-09-04 08:04:10|14116.23|14036.23|14115.97|14035.97|14116.34|14036.34|14115.97|14035.97|10
1725437060000|2024-09-04 08:04:20|14115.8|14035.8|14117.19|14037.19|14117.43|14037.43|14115.8|14035.8|10
1725437070000|2024-09-04 08:04:30|14117.47|14037.47|14120.33|14040.33|14120.37|14040.37|14116.94|14036.94|9
1725437080000|2024-09-04 08:04:40|14121.06|14041.06|14123.25|14043.25|14123.5|14043.5|14121.06|14041.06|10
1725437090000|2024-09-04 08:04:50|14123.62|14043.62|14123.56|14043.56|14124.05|14044.05|14123.56|14043.56|9
1725437100000|2024-09-04 08:05:00|14123.54|14043.54|14123.51|14043.51|14123.64|14043.64|14122.98|14042.98|9
1725437110000|2024-09-04 08:05:10|14123.52|14043.52|14121.11|14041.11|14123.52|14043.52|14121.11|14041.11|9
1725437120000|2024-09-04 08:05:20|14121.28|14041.28|14118.76|14038.76|14121.28|14041.28|14118.76|14038.76|10
1725437130000|2024-09-04 08:05:30|14118.78|14038.78|14119.38|14039.38|14119.38|14039.38|14118.72|14038.72|9
1725437140000|2024-09-04 08:05:40|14119.77|14039.77|14120.59|14040.59|14120.64|14040.64|14119.68|14039.68|9
1725437150000|2024-09-04 08:05:50|14120.27|14040.27|14119.82|14039.82|14120.27|14040.27|14119.73|14039.73|6
1725437160000|2024-09-04 08:06:00|14119.81|14039.81|14120.2|14040.2|14120.67|14040.67|14119.81|14039.81|10
1725437170000|2024-09-04 08:06:10|14120.81|14040.81|14120.98|14040.98|14121.04|14041.04|14120.75|14040.75|8
1725437180000|2024-09-04 08:06:20|14120.99|14040.99|14121.65|14041.65|14121.65|14041.65|14120.97|14040.97|7
1725437190000|2024-09-04 08:06:30|14121.67|14041.67|14121.42|14041.42|14121.89|14041.89|14121.42|14041.42|9
1725437200000|2024-09-04 08:06:40|14121.52|14041.52|14119.07|14039.07|14121.52|14041.52|14119.05|14039.05|9
1725437210000|2024-09-04 08:06:50|14118.98|14038.98|14119.03|14039.03|14119.13|14039.13|14118.85|14038.85|6
1725437220000|2024-09-04 08:07:00|14119.04|14039.04|14118.78|14038.78|14119.04|14039.04|14118.78|14038.78|8
1725437230000|2024-09-04 08:07:10|14119.09|14039.09|14118.76|14038.76|14119.09|14039.09|14118.7|14038.7|10
1725437240000|2024-09-04 08:07:20|14118.97|14038.97|14119.71|14039.71|14119.71|14039.71|14118.86|14038.86|10
1725437250000|2024-09-04 08:07:30|14119.76|14039.76|14120.24|14040.24|14120.25|14040.25|14119.76|14039.76|9
1725437260000|2024-09-04 08:07:40|14120.4|14040.4|14119.35|14039.35|14120.41|14040.41|14119.01|14039.01|10
1725437270000|2024-09-04 08:07:50|14119.1|14039.1|14119.48|14039.48|14119.48|14039.48|14119.1|14039.1|10
1725437280000|2024-09-04 08:08:00|14119.47|14039.47|14118.91|14038.91|14119.47|14039.47|14118.87|14038.87|10
1725437290000|2024-09-04 08:08:10|14118.03|14038.03|14116.73|14036.73|14118.03|14038.03|14116.73|14036.73|10
1725437300000|2024-09-04 08:08:20|14116.66|14036.66|14117.75|14037.75|14117.75|14037.75|14116.48|14036.48|9
1725437310000|2024-09-04 08:08:30|14117.82|14037.82|14118.31|14038.31|14118.35|14038.35|14117.82|14037.82|10
1725437320000|2024-09-04 08:08:40|14118.42|14038.42|14118.73|14038.73|14118.73|14038.73|14118.32|14038.32|9
1725437330000|2024-09-04 08:08:50|14118.74|14038.74|14116.75|14036.75|14119.32|14039.32|14116.75|14036.75|10
1725437340000|2024-09-04 08:09:00|14116.57|14036.57|14116.35|14036.35|14116.57|14036.57|14116.35|14036.35|6
1725437350000|2024-09-04 08:09:10|14116.46|14036.46|14116.68|14036.68|14117.03|14037.03|14116.46|14036.46|9
1725437360000|2024-09-04 08:09:20|14116.65|14036.65|14117.42|14037.42|14117.58|14037.58|14116.65|14036.65|10
1725437370000|2024-09-04 08:09:30|14117.21|14037.21|14116.09|14036.09|14117.42|14037.42|14116.08|14036.08|10
1725437380000|2024-09-04 08:09:40|14115.99|14035.99|14114.99|14034.99|14116.01|14036.01|14114.99|14034.99|10
1725437390000|2024-09-04 08:09:50|14115.03|14035.03|14115.01|14035.01|14115.49|14035.49|14115.01|14035.01|8
1725437400000|2024-09-04 08:10:00|14115.06|14035.06|14114.66|14034.66|14115.06|14035.06|14114.51|14034.51|7
1725437410000|2024-09-04 08:10:10|14114.68|14034.68|14113.6|14033.6|14114.72|14034.72|14113.6|14033.6|10
1725437420000|2024-09-04 08:10:20|14113.72|14033.72|14111.02|14031.02|14113.72|14033.72|14111.02|14031.02|10
1725437430000|2024-09-04 08:10:30|14111.2|14031.2|14108.98|14028.98|14111.2|14031.2|14108.98|14028.98|10
1725437440000|2024-09-04 08:10:40|14107.12|14027.12|14101.35|14021.35|14107.12|14027.12|14101.31|14021.31|10
1725437450000|2024-09-04 08:10:50|14101.1|14021.1|14097.72|14017.72|14101.1|14021.1|14097.71|14017.71|10
1725437460000|2024-09-04 08:11:00|14097.19|14017.19|14095.12|14015.12|14097.19|14017.19|14094.54|14014.54|9
1725437470000|2024-09-04 08:11:10|14095.01|14015.01|14091.51|14011.51|14095.56|14015.56|14091.51|14011.51|9
1725437480000|2024-09-04 08:11:20|14091.33|14011.33|14091.07|14011.07|14091.33|14011.33|14091.01|14011.01|9
1725437490000|2024-09-04 08:11:30|14091.78|14011.78|14093.21|14013.21|14093.36|14013.36|14091.78|14011.78|10
1725437500000|2024-09-04 08:11:40|14093.17|14013.17|14093.27|14013.27|14093.44|14013.44|14092.58|14012.58|10
1725437510000|2024-09-04 08:11:50|14092.5|14012.5|14091.39|14011.39|14092.5|14012.5|14091.04|14011.04|9
1725437520000|2024-09-04 08:12:00|14091.38|14011.38|14093.29|14013.29|14093.35|14013.35|14091.24|14011.24|10
1725437530000|2024-09-04 08:12:10|14093.1|14013.1|14091.17|14011.17|14093.1|14013.1|14090.87|14010.87|9
1725437540000|2024-09-04 08:12:20|14091.34|14011.34|14091.23|14011.23|14091.34|14011.34|14091.02|14011.02|8
1725437550000|2024-09-04 08:12:30|14091.24|14011.24|14089.08|14009.08|14091.24|14011.24|14089.08|14009.08|10
1725437560000|2024-09-04 08:12:40|14088.81|14008.81|14087.61|14007.61|14088.81|14008.81|14087.27|14007.27|10
1725437570000|2024-09-04 08:12:50|14087.86|14007.86|14089.14|14009.14|14089.95|14009.95|14087.86|14007.86|10
1725437580000|2024-09-04 08:13:00|14088.49|14008.49|14088.59|14008.59|14088.74|14008.74|14088.35|14008.35|10
1725437590000|2024-09-04 08:13:10|14088.61|14008.61|14089.06|14009.06|14089.28|14009.28|14088.61|14008.61|10
1725437600000|2024-09-04 08:13:20|14089.17|14009.17|14089.47|14009.47|14089.58|14009.58|14089.17|14009.17|10
1725437610000|2024-09-04 08:13:30|14089.5|14009.5|14094.33|14014.33|14094.33|14014.33|14089.5|14009.5|10
1725437620000|2024-09-04 08:13:40|14095.18|14015.18|14096.48|14016.48|14096.48|14016.48|14095.18|14015.18|10
1725437630000|2024-09-04 08:13:50|14096.49|14016.49|14097.13|14017.13|14097.72|14017.72|14096.49|14016.49|7
1725437640000|2024-09-04 08:14:00|14097.99|14017.99|14099.29|14019.29|14099.34|14019.34|14097.99|14017.99|10
1725437650000|2024-09-04 08:14:10|14099.31|14019.31|14099.67|14019.67|14099.76|14019.76|14099.31|14019.31|9
1725437660000|2024-09-04 08:14:20|14099.54|14019.54|14100.76|14020.76|14100.76|14020.76|14099.54|14019.54|8
1725437670000|2024-09-04 08:14:30|14100.75|14020.75|14102.48|14022.48|14102.48|14022.48|14100.71|14020.71|9
1725437680000|2024-09-04 08:14:40|14102.8|14022.8|14104.57|14024.57|14104.59|14024.59|14102.8|14022.8|10
1725437690000|2024-09-04 08:14:50|14104.47|14024.47|14105.16|14025.16|14105.16|14025.16|14104.1|14024.1|8
1725437700000|2024-09-04 08:15:00|14104.87|14024.87|14108.08|14028.08|14108.08|14028.08|14104.87|14024.87|10
1725437710000|2024-09-04 08:15:10|14109.54|14029.54|14111.82|14031.82|14111.82|14031.82|14108.95|14028.95|10
1725437720000|2024-09-04 08:15:20|14112.07|14032.07|14111.44|14031.44|14112.12|14032.12|14110.61|14030.61|10
1725437730000|2024-09-04 08:15:30|14111.7|14031.7|14114.44|14034.44|14114.44|14034.44|14111.7|14031.7|10
1725437740000|2024-09-04 08:15:40|14114.43|14034.43|14114.42|14034.42|14114.58|14034.58|14114.3|14034.3|10
1725437750000|2024-09-04 08:15:50|14114.64|14034.64|14114.46|14034.46|14114.65|14034.65|14114.36|14034.36|10
1725437760000|2024-09-04 08:16:00|14114.12|14034.12|14114.15|14034.15|14114.36|14034.36|14113.91|14033.91|9
1725437770000|2024-09-04 08:16:10|14114.05|14034.05|14112|14032|14114.06|14034.06|14111.93|14031.93|10
1725437780000|2024-09-04 08:16:20|14111.85|14031.85|14109.97|14029.97|14111.89|14031.89|14109.97|14029.97|10
1725437790000|2024-09-04 08:16:30|14109.77|14029.77|14110.41|14030.41|14110.41|14030.41|14109.33|14029.33|9
1725437800000|2024-09-04 08:16:40|14110.72|14030.72|14112.25|14032.25|14112.25|14032.25|14110.72|14030.72|8
1725437810000|2024-09-04 08:16:50|14112.74|14032.74|14115.57|14035.57|14115.57|14035.57|14112.74|14032.74|8
1725437820000|2024-09-04 08:17:00|14115.68|14035.68|14115.25|14035.25|14116.08|14036.08|14114.7|14034.7|10
1725437830000|2024-09-04 08:17:10|14115.19|14035.19|14115.99|14035.99|14115.99|14035.99|14115.19|14035.19|9
1725437840000|2024-09-04 08:17:20|14116.18|14036.18|14117.57|14037.57|14117.57|14037.57|14116.18|14036.18|7
1725437850000|2024-09-04 08:17:30|14117.67|14037.67|14117.77|14037.77|14117.77|14037.77|14117.38|14037.38|9
1725437860000|2024-09-04 08:17:40|14117.62|14037.62|14119.18|14039.18|14119.18|14039.18|14117.58|14037.58|7
1725437870000|2024-09-04 08:17:50|14119.76|14039.76|14117.91|14037.91|14119.96|14039.96|14117.91|14037.91|10
1725437880000|2024-09-04 08:18:00|14118.07|14038.07|14117.44|14037.44|14118.07|14038.07|14117.44|14037.44|9
1725437890000|2024-09-04 08:18:10|14117.24|14037.24|14115.06|14035.06|14117.24|14037.24|14115.06|14035.06|10
1725437900000|2024-09-04 08:18:20|14114.96|14034.96|14113.85|14033.85|14115.54|14035.54|14113.85|14033.85|10
1725437910000|2024-09-04 08:18:30|14115.1|14035.1|14115.95|14035.95|14116.32|14036.32|14115.1|14035.1|10
1725437920000|2024-09-04 08:18:40|14115.94|14035.94|14115.75|14035.75|14115.94|14035.94|14115.69|14035.69|9
1725437930000|2024-09-04 08:18:50|14115.86|14035.86|14117.46|14037.46|14117.5|14037.5|14115.86|14035.86|9
1725437940000|2024-09-04 08:19:00|14118.08|14038.08|14116.77|14036.77|14118.18|14038.18|14116.77|14036.77|10
1725437950000|2024-09-04 08:19:10|14116.71|14036.71|14116.84|14036.84|14116.84|14036.84|14116.63|14036.63|7
1725437960000|2024-09-04 08:19:20|14116.82|14036.82|14117.05|14037.05|14117.4|14037.4|14116.82|14036.82|9
1725437970000|2024-09-04 08:19:30|14117.12|14037.12|14117.52|14037.52|14117.55|14037.55|14116.84|14036.84|7
1725437980000|2024-09-04 08:19:40|14117.17|14037.17|14118.74|14038.74|14118.74|14038.74|14117.14|14037.14|9
1725437990000|2024-09-04 08:19:50|14119.19|14039.19|14119.84|14039.84|14120.03|14040.03|14119.19|14039.19|10
1725438000000|2024-09-04 08:20:00|14119.77|14039.77|14122.82|14042.82|14122.82|14042.82|14119.76|14039.76|10
1725438010000|2024-09-04 08:20:10|14122.83|14042.83|14120.79|14040.79|14122.99|14042.99|14120.79|14040.79|8
1725438020000|2024-09-04 08:20:20|14120.78|14040.78|14121.3|14041.3|14122|14042|14120.63|14040.63|10
1725438030000|2024-09-04 08:20:30|14121.53|14041.53|14118.82|14038.82|14121.53|14041.53|14118.82|14038.82|10
1725438040000|2024-09-04 08:20:40|14118.29|14038.29|14117.86|14037.86|14118.53|14038.53|14117.86|14037.86|10
1725438050000|2024-09-04 08:20:50|14117.96|14037.96|14118.21|14038.21|14118.21|14038.21|14117.84|14037.84|9
1725438060000|2024-09-04 08:21:00|14118.54|14038.54|14117.79|14037.79|14118.93|14038.93|14117.79|14037.79|10
1725438070000|2024-09-04 08:21:10|14118.12|14038.12|14120.58|14040.58|14120.58|14040.58|14118.12|14038.12|8
1725438080000|2024-09-04 08:21:20|14120.44|14040.44|14121.28|14041.28|14121.54|14041.54|14120.44|14040.44|9
1725438090000|2024-09-04 08:21:30|14121.22|14041.22|14121.32|14041.32|14121.37|14041.37|14119.54|14039.54|10
1725438100000|2024-09-04 08:21:40|14121.43|14041.43|14120.99|14040.99|14121.43|14041.43|14120.28|14040.28|9
1725438110000|2024-09-04 08:21:50|14121.12|14041.12|14120.83|14040.83|14121.76|14041.76|14120.83|14040.83|10
1725438120000|2024-09-04 08:22:00|14120.63|14040.63|14120.27|14040.27|14120.92|14040.92|14119.96|14039.96|10
1725438130000|2024-09-04 08:22:10|14119.95|14039.95|14118.65|14038.65|14120.08|14040.08|14118.33|14038.33|10
1725438140000|2024-09-04 08:22:20|14118.73|14038.73|14118.3|14038.3|14119.04|14039.04|14118.29|14038.29|9
1725438150000|2024-09-04 08:22:30|14118.49|14038.49|14121.27|14041.27|14121.27|14041.27|14118.49|14038.49|10
1725438160000|2024-09-04 08:22:40|14121.46|14041.46|14119.15|14039.15|14121.46|14041.46|14119.15|14039.15|10
1725438170000|2024-09-04 08:22:50|14119.01|14039.01|14115.06|14035.06|14119.01|14039.01|14115.06|14035.06|10
1725438180000|2024-09-04 08:23:00|14114.83|14034.83|14115.75|14035.75|14115.75|14035.75|14114.83|14034.83|10
1725438190000|2024-09-04 08:23:10|14117.16|14037.16|14120.13|14040.13|14120.13|14040.13|14117.16|14037.16|10
1725438200000|2024-09-04 08:23:20|14120.99|14040.99|14123.86|14043.86|14123.86|14043.86|14120.99|14040.99|10
1725438210000|2024-09-04 08:23:30|14123.83|14043.83|14124|14044|14124|14044|14123.61|14043.61|8
1725438220000|2024-09-04 08:23:40|14124.04|14044.04|14122.62|14042.62|14124.04|14044.04|14122.62|14042.62|10
1725438230000|2024-09-04 08:23:50|14122.53|14042.53|14122.29|14042.29|14122.53|14042.53|14122.26|14042.26|10
1725438240000|2024-09-04 08:24:00|14122.28|14042.28|14121.34|14041.34|14122.47|14042.47|14121.34|14041.34|10
1725438250000|2024-09-04 08:24:10|14121.35|14041.35|14121.35|14041.35|14121.56|14041.56|14121.33|14041.33|9
1725438260000|2024-09-04 08:24:20|14121.37|14041.37|14120.14|14040.14|14121.74|14041.74|14120.14|14040.14|10
1725438270000|2024-09-04 08:24:30|14120.19|14040.19|14119.57|14039.57|14120.23|14040.23|14119.03|14039.03|10
1725438280000|2024-09-04 08:24:40|14119.62|14039.62|14119.3|14039.3|14119.68|14039.68|14119.24|14039.24|7
1725438290000|2024-09-04 08:24:50|14119.25|14039.25|14117.3|14037.3|14119.28|14039.28|14117.3|14037.3|10
1725438300000|2024-09-04 08:25:00|14116.99|14036.99|14115.74|14035.74|14116.99|14036.99|14115.74|14035.74|7
1725438310000|2024-09-04 08:25:10|14115.36|14035.36|14114.44|14034.44|14115.39|14035.39|14114.4|14034.4|10
1725438320000|2024-09-04 08:25:20|14114.26|14034.26|14113.56|14033.56|14114.26|14034.26|14113.56|14033.56|9
1725438330000|2024-09-04 08:25:30|14113.53|14033.53|14113.17|14033.17|14113.61|14033.61|14113.14|14033.14|9
1725438340000|2024-09-04 08:25:40|14113.07|14033.07|14113.73|14033.73|14113.73|14033.73|14113.02|14033.02|10
1725438350000|2024-09-04 08:25:50|14113.75|14033.75|14113.71|14033.71|14113.83|14033.83|14113.54|14033.54|10
1725438360000|2024-09-04 08:26:00|14113.89|14033.89|14114.65|14034.65|14114.65|14034.65|14113.74|14033.74|10
1725438370000|2024-09-04 08:26:10|14115.01|14035.01|14114.66|14034.66|14115.04|14035.04|14114.62|14034.62|10
1725438380000|2024-09-04 08:26:20|14115.04|14035.04|14115.95|14035.95|14116.16|14036.16|14114.88|14034.88|10
1725438390000|2024-09-04 08:26:30|14116.15|14036.15|14116.11|14036.11|14116.17|14036.17|14116.04|14036.04|8
1725438400000|2024-09-04 08:26:40|14116.12|14036.12|14116.08|14036.08|14116.15|14036.15|14116.08|14036.08|6
1725438410000|2024-09-04 08:26:50|14116.35|14036.35|14116.24|14036.24|14116.67|14036.67|14116.21|14036.21|8
1725438420000|2024-09-04 08:27:00|14116.23|14036.23|14116.55|14036.55|14116.55|14036.55|14116.23|14036.23|7
1725438430000|2024-09-04 08:27:10|14116.48|14036.48|14117.89|14037.89|14118|14038|14115.6|14035.6|10
1725438440000|2024-09-04 08:27:20|14117.64|14037.64|14117.43|14037.43|14117.69|14037.69|14117.43|14037.43|8
1725438450000|2024-09-04 08:27:30|14117.37|14037.37|14117.46|14037.46|14117.74|14037.74|14116.99|14036.99|10
1725438460000|2024-09-04 08:27:40|14117.45|14037.45|14117.67|14037.67|14117.69|14037.69|14117.44|14037.44|9
1725438470000|2024-09-04 08:27:50|14117.68|14037.68|14116.97|14036.97|14117.68|14037.68|14116.97|14036.97|6
1725438480000|2024-09-04 08:28:00|14116.95|14036.95|14116.82|14036.82|14116.96|14036.96|14116.4|14036.4|9
1725438490000|2024-09-04 08:28:10|14116.81|14036.81|14116.72|14036.72|14116.81|14036.81|14116.47|14036.47|8
1725438500000|2024-09-04 08:28:20|14116.56|14036.56|14116.29|14036.29|14116.66|14036.66|14116.29|14036.29|8
1725438510000|2024-09-04 08:28:30|14116.06|14036.06|14115.95|14035.95|14116.06|14036.06|14115.9|14035.9|8
1725438520000|2024-09-04 08:28:40|14117.19|14037.19|14121.21|14041.21|14121.21|14041.21|14117.19|14037.19|10
1725438530000|2024-09-04 08:28:50|14121.22|14041.22|14122.26|14042.26|14122.28|14042.28|14121.18|14041.18|9
1725438540000|2024-09-04 08:29:00|14122.67|14042.67|14126.01|14046.01|14126.2|14046.2|14122.67|14042.67|10
1725438550000|2024-09-04 08:29:10|14126.26|14046.26|14128.84|14048.84|14128.84|14048.84|14126.26|14046.26|8
1725438560000|2024-09-04 08:29:20|14128.92|14048.92|14131.68|14051.68|14132.06|14052.06|14128.76|14048.76|9
1725438570000|2024-09-04 08:29:30|14131.91|14051.91|14133.42|14053.42|14133.42|14053.42|14131.91|14051.91|10
1725438580000|2024-09-04 08:29:40|14133.44|14053.44|14134.2|14054.2|14135.25|14055.25|14133.44|14053.44|9
1725438590000|2024-09-04 08:29:50|14134.31|14054.31|14137.4|14057.4|14137.61|14057.61|14134.3|14054.3|10
1725438600000|2024-09-04 08:30:00|14137.76|14057.76|14137.51|14057.51|14137.76|14057.76|14137.32|14057.32|9
1725438610000|2024-09-04 08:30:10|14138.08|14058.08|14138.76|14058.76|14138.76|14058.76|14138.08|14058.08|9
1725438620000|2024-09-04 08:30:20|14138.79|14058.79|14139.85|14059.85|14139.85|14059.85|14138.79|14058.79|8
1725438630000|2024-09-04 08:30:30|14139.59|14059.59|14139.9|14059.9|14140.05|14060.05|14139.3|14059.3|9
1725438640000|2024-09-04 08:30:40|14139.8|14059.8|14138.38|14058.38|14139.86|14059.86|14138.36|14058.36|9
1725438650000|2024-09-04 08:30:50|14138.1|14058.1|14138.09|14058.09|14138.36|14058.36|14138.09|14058.09|10
1725438660000|2024-09-04 08:31:00|14138.1|14058.1|14137.5|14057.5|14138.16|14058.16|14137.04|14057.04|8
1725438670000|2024-09-04 08:31:10|14137.48|14057.48|14136.11|14056.11|14137.56|14057.56|14136.07|14056.07|10
1725438680000|2024-09-04 08:31:20|14135.94|14055.94|14136.79|14056.79|14136.79|14056.79|14135.81|14055.81|10
1725438690000|2024-09-04 08:31:30|14136.56|14056.56|14140.51|14060.51|14140.51|14060.51|14136.56|14056.56|7
1725438700000|2024-09-04 08:31:40|14140.71|14060.71|14140.01|14060.01|14141.33|14061.33|14140.01|14060.01|10
1725438710000|2024-09-04 08:31:50|14139.96|14059.96|14139.63|14059.63|14139.96|14059.96|14139.63|14059.63|8
1725438720000|2024-09-04 08:32:00|14139.85|14059.85|14140.1|14060.1|14140.26|14060.26|14139.85|14059.85|9
1725438730000|2024-09-04 08:32:10|14141.1|14061.1|14139.38|14059.38|14141.29|14061.29|14139.38|14059.38|10
1725438740000|2024-09-04 08:32:20|14139.97|14059.97|14142.54|14062.54|14142.54|14062.54|14139.97|14059.97|10
1725438750000|2024-09-04 08:32:30|14142.99|14062.99|14145.2|14065.2|14145.54|14065.54|14142.99|14062.99|10
1725438760000|2024-09-04 08:32:40|14145.5|14065.5|14148.15|14068.15|14148.15|14068.15|14145.5|14065.5|9
1725438770000|2024-09-04 08:32:50|14147.88|14067.88|14143.99|14063.99|14148.13|14068.13|14143.99|14063.99|10
1725438780000|2024-09-04 08:33:00|14143.79|14063.79|14145.08|14065.08|14145.27|14065.27|14143.47|14063.47|10
1725438790000|2024-09-04 08:33:10|14145.02|14065.02|14145.39|14065.39|14145.39|14065.39|14144.67|14064.67|6
1725438800000|2024-09-04 08:33:20|14145.42|14065.42|14145|14065|14145.42|14065.42|14145|14065|8
1725438810000|2024-09-04 08:33:30|14145.06|14065.06|14145.08|14065.08|14145.14|14065.14|14144.38|14064.38|9
1725438820000|2024-09-04 08:33:40|14144.9|14064.9|14144.74|14064.74|14145.64|14065.64|14144.51|14064.51|10
1725438830000|2024-09-04 08:33:50|14144.39|14064.39|14141.38|14061.38|14144.39|14064.39|14141.3|14061.3|10
1725438840000|2024-09-04 08:34:00|14141.16|14061.16|14137.79|14057.79|14141.16|14061.16|14137.79|14057.79|10
1725438850000|2024-09-04 08:34:10|14138.01|14058.01|14136.29|14056.29|14138.07|14058.07|14135.92|14055.92|10
1725438860000|2024-09-04 08:34:20|14136.23|14056.23|14135|14055|14136.23|14056.23|14135|14055|10
1725438870000|2024-09-04 08:34:30|14134.07|14054.07|14133.23|14053.23|14134.2|14054.2|14133.08|14053.08|10
1725438880000|2024-09-04 08:34:40|14132.59|14052.59|14128.86|14048.86|14132.59|14052.59|14128.86|14048.86|9
1725438890000|2024-09-04 08:34:50|14128.62|14048.62|14129.05|14049.05|14129.79|14049.79|14128.49|14048.49|10
1725438900000|2024-09-04 08:35:00|14129.13|14049.13|14130.41|14050.41|14130.41|14050.41|14129.08|14049.08|7
1725438910000|2024-09-04 08:35:10|14131.11|14051.11|14128.28|14048.28|14131.11|14051.11|14128.28|14048.28|10
1725438920000|2024-09-04 08:35:20|14127.34|14047.34|14125.72|14045.72|14127.65|14047.65|14125.72|14045.72|9
1725438930000|2024-09-04 08:35:30|14125.31|14045.31|14125.56|14045.56|14125.94|14045.94|14125.31|14045.31|9
1725438940000|2024-09-04 08:35:40|14125.21|14045.21|14124.85|14044.85|14125.21|14045.21|14124.85|14044.85|8
1725438950000|2024-09-04 08:35:50|14124.83|14044.83|14124.31|14044.31|14124.83|14044.83|14124.31|14044.31|8
1725438960000|2024-09-04 08:36:00|14124.22|14044.22|14124.83|14044.83|14124.83|14044.83|14123.8|14043.8|10
1725438970000|2024-09-04 08:36:10|14124.86|14044.86|14126.57|14046.57|14126.57|14046.57|14124.8|14044.8|10
1725438980000|2024-09-04 08:36:20|14127.13|14047.13|14126.49|14046.49|14127.13|14047.13|14126.49|14046.49|10
1725438990000|2024-09-04 08:36:30|14126.46|14046.46|14125.05|14045.05|14126.46|14046.46|14125.05|14045.05|10
1725439000000|2024-09-04 08:36:40|14124.98|14044.98|14124.63|14044.63|14125.18|14045.18|14124.63|14044.63|9
1725439010000|2024-09-04 08:36:50|14124.55|14044.55|14124.41|14044.41|14124.57|14044.57|14124.23|14044.23|10
1725439020000|2024-09-04 08:37:00|14124.32|14044.32|14124.14|14044.14|14124.41|14044.41|14124.14|14044.14|9
1725439030000|2024-09-04 08:37:10|14124.35|14044.35|14124.02|14044.02|14124.35|14044.35|14123.62|14043.62|10
1725439040000|2024-09-04 08:37:20|14124.14|14044.14|14124.9|14044.9|14125.35|14045.35|14124.03|14044.03|10
1725439050000|2024-09-04 08:37:30|14124.97|14044.97|14121.5|14041.5|14124.97|14044.97|14121.5|14041.5|10
1725439060000|2024-09-04 08:37:40|14121.61|14041.61|14120.49|14040.49|14121.61|14041.61|14120.49|14040.49|9
1725439070000|2024-09-04 08:37:50|14120.52|14040.52|14120.16|14040.16|14120.55|14040.55|14120.13|14040.13|9
1725439080000|2024-09-04 08:38:00|14117.55|14037.55|14116.91|14036.91|14117.55|14037.55|14115.75|14035.75|9
1725439090000|2024-09-04 08:38:10|14116.84|14036.84|14114.62|14034.62|14116.84|14036.84|14114.62|14034.62|10
1725439100000|2024-09-04 08:38:20|14114.2|14034.2|14110.83|14030.83|14114.2|14034.2|14110.83|14030.83|10
1725439110000|2024-09-04 08:38:30|14110.02|14030.02|14109.78|14029.78|14110.09|14030.09|14109.57|14029.57|10
1725439120000|2024-09-04 08:38:40|14109.57|14029.57|14109.44|14029.44|14109.57|14029.57|14109.09|14029.09|10
1725439130000|2024-09-04 08:38:50|14109.45|14029.45|14109.36|14029.36|14109.45|14029.45|14109.21|14029.21|9
1725439140000|2024-09-04 08:39:00|14109.19|14029.19|14115.04|14035.04|14115.04|14035.04|14109.19|14029.19|10
1725439150000|2024-09-04 08:39:10|14115.95|14035.95|14116.75|14036.75|14117.79|14037.79|14115.95|14035.95|10
1725439160000|2024-09-04 08:39:20|14116.78|14036.78|14116.04|14036.04|14116.78|14036.78|14115.92|14035.92|10
1725439170000|2024-09-04 08:39:30|14115.89|14035.89|14115.44|14035.44|14115.97|14035.97|14115.44|14035.44|7
1725439180000|2024-09-04 08:39:40|14115.41|14035.41|14116.48|14036.48|14116.48|14036.48|14115.38|14035.38|10
1725439190000|2024-09-04 08:39:50|14115.54|14035.54|14115.68|14035.68|14115.87|14035.87|14115.23|14035.23|10
1725439200000|2024-09-04 08:40:00|14115.64|14035.64|14116.93|14036.93|14116.93|14036.93|14115.64|14035.64|10
1725439210000|2024-09-04 08:40:10|14117.15|14037.15|14115.63|14035.63|14117.17|14037.17|14115.63|14035.63|9
1725439220000|2024-09-04 08:40:20|14115.75|14035.75|14113.15|14033.15|14115.75|14035.75|14113.15|14033.15|10
1725439230000|2024-09-04 08:40:30|14113.18|14033.18|14112.08|14032.08|14113.18|14033.18|14112.08|14032.08|9
1725439240000|2024-09-04 08:40:40|14112|14032|14111.22|14031.22|14112|14032|14110.6|14030.6|10
1725439250000|2024-09-04 08:40:50|14111.41|14031.41|14110.11|14030.11|14111.41|14031.41|14109.8|14029.8|10
1725439260000|2024-09-04 08:41:00|14110.17|14030.17|14107.8|14027.8|14110.25|14030.25|14107.8|14027.8|10
1725439270000|2024-09-04 08:41:10|14107.43|14027.43|14106.4|14026.4|14107.43|14027.43|14106.4|14026.4|9
1725439280000|2024-09-04 08:41:20|14106.31|14026.31|14105.81|14025.81|14106.83|14026.83|14105.74|14025.74|8
1725439290000|2024-09-04 08:41:30|14105.77|14025.77|14105.56|14025.56|14105.77|14025.77|14105.37|14025.37|10
1725439300000|2024-09-04 08:41:40|14105.54|14025.54|14104.92|14024.92|14105.54|14025.54|14104.92|14024.92|7
1725439310000|2024-09-04 08:41:50|14105.09|14025.09|14105.2|14025.2|14105.2|14025.2|14104.92|14024.92|8
1725439320000|2024-09-04 08:42:00|14105.15|14025.15|14104.35|14024.35|14105.66|14025.66|14104.06|14024.06|10
1725439330000|2024-09-04 08:42:10|14103.66|14023.66|14102.38|14022.38|14103.66|14023.66|14102.38|14022.38|10
1725439340000|2024-09-04 08:42:20|14102.31|14022.31|14099.74|14019.74|14102.31|14022.31|14099.74|14019.74|9
1725439350000|2024-09-04 08:42:30|14099.51|14019.51|14100.17|14020.17|14100.17|14020.17|14098.32|14018.32|10
1725439360000|2024-09-04 08:42:40|14100.3|14020.3|14099.04|14019.04|14100.3|14020.3|14099.04|14019.04|9
1725439370000|2024-09-04 08:42:50|14098.2|14018.2|14094.81|14014.81|14098.2|14018.2|14094.81|14014.81|10
1725439380000|2024-09-04 08:43:00|14094.79|14014.79|14096.51|14016.51|14096.51|14016.51|14094.79|14014.79|8
1725439390000|2024-09-04 08:43:10|14096.53|14016.53|14096.3|14016.3|14096.55|14016.55|14096.3|14016.3|9
1725439400000|2024-09-04 08:43:20|14096.23|14016.23|14097.1|14017.1|14097.1|14017.1|14096.23|14016.23|8
1725439410000|2024-09-04 08:43:30|14097.26|14017.26|14096.44|14016.44|14097.44|14017.44|14096.44|14016.44|9
1725439420000|2024-09-04 08:43:40|14096.89|14016.89|14096.81|14016.81|14097.2|14017.2|14096.72|14016.72|9
1725439430000|2024-09-04 08:43:50|14097.03|14017.03|14095.99|14015.99|14097.92|14017.92|14095.99|14015.99|9
1725439440000|2024-09-04 08:44:00|14095.7|14015.7|14094.28|14014.28|14095.7|14015.7|14094.28|14014.28|9
1725439450000|2024-09-04 08:44:10|14094.25|14014.25|14094.83|14014.83|14094.83|14014.83|14093.8|14013.8|9
1725439460000|2024-09-04 08:44:20|14094.84|14014.84|14094.47|14014.47|14095.11|14015.11|14094.47|14014.47|10
1725439470000|2024-09-04 08:44:30|14094.17|14014.17|14093.94|14013.94|14094.17|14014.17|14093.87|14013.87|7
1725439480000|2024-09-04 08:44:40|14093.92|14013.92|14093.86|14013.86|14094.12|14014.12|14093.86|14013.86|9
1725439490000|2024-09-04 08:44:50|14093.82|14013.82|14092.78|14012.78|14093.96|14013.96|14092.78|14012.78|10
1725439500000|2024-09-04 08:45:00|14092.76|14012.76|14092|14012|14092.85|14012.85|14091.33|14011.33|10
1725439510000|2024-09-04 08:45:10|14092.59|14012.59|14090.59|14010.59|14092.64|14012.64|14090.59|14010.59|8
1725439520000|2024-09-04 08:45:20|14089.6|14009.6|14090.34|14010.34|14090.34|14010.34|14089.14|14009.14|9
1725439530000|2024-09-04 08:45:30|14090.15|14010.15|14090.91|14010.91|14090.91|14010.91|14089.73|14009.73|10
1725439540000|2024-09-04 08:45:40|14092.16|14012.16|14090.22|14010.22|14092.8|14012.8|14090.16|14010.16|10
1725439550000|2024-09-04 08:45:50|14090.11|14010.11|14091.6|14011.6|14091.6|14011.6|14089.97|14009.97|10
1725439560000|2024-09-04 08:46:00|14091.67|14011.67|14091.17|14011.17|14091.7|14011.7|14091.17|14011.17|9
1725439570000|2024-09-04 08:46:10|14090.93|14010.93|14089.45|14009.45|14090.93|14010.93|14088.97|14008.97|10
1725439580000|2024-09-04 08:46:20|14089.52|14009.52|14087.36|14007.36|14089.61|14009.61|14087.36|14007.36|10
1725439590000|2024-09-04 08:46:30|14087.35|14007.35|14087.34|14007.34|14087.44|14007.44|14087.02|14007.02|8
1725439600000|2024-09-04 08:46:40|14087.88|14007.88|14088.09|14008.09|14088.34|14008.34|14087.7|14007.7|10
1725439610000|2024-09-04 08:46:50|14088.04|14008.04|14087.54|14007.54|14088.04|14008.04|14087.54|14007.54|9
1725439620000|2024-09-04 08:47:00|14087.48|14007.48|14088.79|14008.79|14088.88|14008.88|14087.48|14007.48|9
1725439630000|2024-09-04 08:47:10|14088.97|14008.97|14088.9|14008.9|14089.15|14009.15|14088.81|14008.81|10
1725439640000|2024-09-04 08:47:20|14088.84|14008.84|14089.65|14009.65|14089.65|14009.65|14088.84|14008.84|8
1725439650000|2024-09-04 08:47:30|14089.8|14009.8|14090.2|14010.2|14090.2|14010.2|14089.8|14009.8|9
1725439660000|2024-09-04 08:47:40|14090.05|14010.05|14090.21|14010.21|14090.28|14010.28|14090.04|14010.04|9
1725439670000|2024-09-04 08:47:50|14090.87|14010.87|14094.14|14014.14|14094.14|14014.14|14090.87|14010.87|10
1725439680000|2024-09-04 08:48:00|14094.17|14014.17|14095.03|14015.03|14095.16|14015.16|14093.68|14013.68|10
1725439690000|2024-09-04 08:48:10|14095.04|14015.04|14095.02|14015.02|14095.18|14015.18|14094.73|14014.73|9
1725439700000|2024-09-04 08:48:20|14095.12|14015.12|14095.03|14015.03|14095.29|14015.29|14095.03|14015.03|8
1725439710000|2024-09-04 08:48:30|14095.02|14015.02|14095.06|14015.06|14095.13|14015.13|14094.9|14014.9|7
1725439720000|2024-09-04 08:48:40|14095.2|14015.2|14094.95|14014.95|14095.2|14015.2|14094.81|14014.81|9
1725439730000|2024-09-04 08:48:50|14094.71|14014.71|14094.83|14014.83|14094.83|14014.83|14094.44|14014.44|10
1725439740000|2024-09-04 08:49:00|14094.7|14014.7|14093.38|14013.38|14094.81|14014.81|14093.38|14013.38|9
1725439750000|2024-09-04 08:49:10|14093.29|14013.29|14096.38|14016.38|14096.38|14016.38|14093.25|14013.25|10
1725439760000|2024-09-04 08:49:20|14096.67|14016.67|14096.61|14016.61|14096.81|14016.81|14096.57|14016.57|9
1725439770000|2024-09-04 08:49:30|14096.94|14016.94|14094.46|14014.46|14097.08|14017.08|14094.46|14014.46|8
1725439780000|2024-09-04 08:49:40|14094.27|14014.27|14091.5|14011.5|14094.27|14014.27|14091.5|14011.5|10
1725439790000|2024-09-04 08:49:50|14091.42|14011.42|14090.25|14010.25|14091.42|14011.42|14090.25|14010.25|9
1725439800000|2024-09-04 08:50:00|14089.34|14009.34|14090.01|14010.01|14090.04|14010.04|14089.32|14009.32|9
1725439810000|2024-09-04 08:50:10|14090|14010|14090.2|14010.2|14090.39|14010.39|14090|14010|8
1725439820000|2024-09-04 08:50:20|14090.15|14010.15|14088.75|14008.75|14090.15|14010.15|14088.75|14008.75|9
1725439830000|2024-09-04 08:50:30|14088.76|14008.76|14089.53|14009.53|14089.53|14009.53|14088.74|14008.74|10
1725439840000|2024-09-04 08:50:40|14089.56|14009.56|14090.08|14010.08|14090.31|14010.31|14089.56|14009.56|10
1725439850000|2024-09-04 08:50:50|14090.44|14010.44|14091.53|14011.53|14091.53|14011.53|14090.44|14010.44|9
1725439860000|2024-09-04 08:51:00|14091.71|14011.71|14092.61|14012.61|14092.71|14012.71|14091.71|14011.71|10
1725439870000|2024-09-04 08:51:10|14092.6|14012.6|14091.72|14011.72|14093.45|14013.45|14091.72|14011.72|10
1725439880000|2024-09-04 08:51:20|14091.58|14011.58|14091.5|14011.5|14091.58|14011.58|14091.46|14011.46|9
1725439890000|2024-09-04 08:51:30|14091.48|14011.48|14091.6|14011.6|14091.62|14011.62|14091.48|14011.48|7
1725439900000|2024-09-04 08:51:40|14091.47|14011.47|14093.87|14013.87|14093.87|14013.87|14091.29|14011.29|10
1725439910000|2024-09-04 08:51:50|14093.82|14013.82|14093.55|14013.55|14093.82|14013.82|14093.42|14013.42|8
1725439920000|2024-09-04 08:52:00|14093.74|14013.74|14095.82|14015.82|14095.82|14015.82|14093.74|14013.74|8
1725439930000|2024-09-04 08:52:10|14095.99|14015.99|14095|14015|14095.99|14015.99|14094.64|14014.64|10
1725439940000|2024-09-04 08:52:20|14095.01|14015.01|14095.43|14015.43|14095.43|14015.43|14094.87|14014.87|10
1725439950000|2024-09-04 08:52:30|14095.42|14015.42|14096.67|14016.67|14096.67|14016.67|14095.25|14015.25|7
1725439960000|2024-09-04 08:52:40|14096.68|14016.68|14097.78|14017.78|14098.17|14018.17|14096.68|14016.68|8
1725439970000|2024-09-04 08:52:50|14097.9|14017.9|14098.11|14018.11|14098.18|14018.18|14097.82|14017.82|8
1725439980000|2024-09-04 08:53:00|14098.16|14018.16|14099.62|14019.62|14099.62|14019.62|14098.16|14018.16|10
1725439990000|2024-09-04 08:53:10|14099.25|14019.25|14099.43|14019.43|14099.43|14019.43|14099.11|14019.11|8
1725440000000|2024-09-04 08:53:20|14099.27|14019.27|14099.71|14019.71|14099.75|14019.75|14099.27|14019.27|9
1725440010000|2024-09-04 08:53:30|14099.73|14019.73|14099.84|14019.84|14100.02|14020.02|14099.63|14019.63|9
1725440020000|2024-09-04 08:53:40|14100.04|14020.04|14099.25|14019.25|14100.04|14020.04|14099.18|14019.18|8
1725440030000|2024-09-04 08:53:50|14099.21|14019.21|14098.44|14018.44|14099.22|14019.22|14098.28|14018.28|9
1725440040000|2024-09-04 08:54:00|14097.24|14017.24|14097.55|14017.55|14097.55|14017.55|14096.57|14016.57|10
1725440050000|2024-09-04 08:54:10|14097.47|14017.47|14100.29|14020.29|14100.29|14020.29|14097.47|14017.47|10
1725440060000|2024-09-04 08:54:20|14100.63|14020.63|14100.95|14020.95|14101|14021|14100.63|14020.63|8
1725440070000|2024-09-04 08:54:30|14101.12|14021.12|14101.24|14021.24|14101.27|14021.27|14101.12|14021.12|8
1725440080000|2024-09-04 08:54:40|14101.14|14021.14|14102.09|14022.09|14102.09|14022.09|14101.14|14021.14|8
1725440090000|2024-09-04 08:54:50|14102.16|14022.16|14103.6|14023.6|14103.66|14023.66|14102.16|14022.16|9
1725440100000|2024-09-04 08:55:00|14104.62|14024.62|14104.04|14024.04|14104.62|14024.62|14104.03|14024.03|8
1725440110000|2024-09-04 08:55:10|14105.35|14025.35|14106.25|14026.25|14106.28|14026.28|14105.34|14025.34|9
1725440120000|2024-09-04 08:55:20|14106.27|14026.27|14108.18|14028.18|14108.18|14028.18|14106.27|14026.27|9
1725440130000|2024-09-04 08:55:30|14108.44|14028.44|14110.29|14030.29|14110.29|14030.29|14108.44|14028.44|10
1725440140000|2024-09-04 08:55:40|14110.32|14030.32|14110.57|14030.57|14110.71|14030.71|14110.32|14030.32|10
1725440150000|2024-09-04 08:55:50|14110.47|14030.47|14110.41|14030.41|14110.5|14030.5|14110.27|14030.27|10
1725440160000|2024-09-04 08:56:00|14110.42|14030.42|14110.94|14030.94|14111.02|14031.02|14110.42|14030.42|7
1725440170000|2024-09-04 08:56:10|14110.93|14030.93|14109.9|14029.9|14110.93|14030.93|14109.9|14029.9|7
1725440180000|2024-09-04 08:56:20|14110.07|14030.07|14108.86|14028.86|14110.07|14030.07|14108.82|14028.82|10
1725440190000|2024-09-04 08:56:30|14108.83|14028.83|14108.66|14028.66|14108.84|14028.84|14108.65|14028.65|7
1725440200000|2024-09-04 08:56:40|14108.57|14028.57|14108.52|14028.52|14108.57|14028.57|14108.39|14028.39|9
1725440210000|2024-09-04 08:56:50|14108.53|14028.53|14109.34|14029.34|14109.51|14029.51|14108.53|14028.53|8
1725440220000|2024-09-04 08:57:00|14109.32|14029.32|14109.36|14029.36|14109.36|14029.36|14108.81|14028.81|10
1725440230000|2024-09-04 08:57:10|14109.35|14029.35|14109.32|14029.32|14109.54|14029.54|14109.32|14029.32|6
1725440240000|2024-09-04 08:57:20|14108.64|14028.64|14109.74|14029.74|14109.74|14029.74|14108.37|14028.37|10
1725440250000|2024-09-04 08:57:30|14109.96|14029.96|14111.6|14031.6|14111.62|14031.62|14109.96|14029.96|10
1725440260000|2024-09-04 08:57:40|14111.54|14031.54|14112.78|14032.78|14112.78|14032.78|14111.54|14031.54|9
1725440270000|2024-09-04 08:57:50|14112.79|14032.79|14111.74|14031.74|14112.79|14032.79|14111.74|14031.74|9
1725440280000|2024-09-04 08:58:00|14111.59|14031.59|14111.62|14031.62|14111.84|14031.84|14111.57|14031.57|8
1725440290000|2024-09-04 08:58:10|14111.64|14031.64|14111.05|14031.05|14111.65|14031.65|14111.05|14031.05|9
1725440300000|2024-09-04 08:58:20|14111.13|14031.13|14110.45|14030.45|14111.13|14031.13|14110.35|14030.35|9
1725440310000|2024-09-04 08:58:30|14110.43|14030.43|14109.98|14029.98|14110.72|14030.72|14109.98|14029.98|10
1725440320000|2024-09-04 08:58:40|14109.29|14029.29|14107.74|14027.74|14109.29|14029.29|14107.74|14027.74|10
1725440330000|2024-09-04 08:58:50|14107.97|14027.97|14109.06|14029.06|14109.06|14029.06|14107.97|14027.97|9
1725440340000|2024-09-04 08:59:00|14109.07|14029.07|14109.13|14029.13|14109.13|14029.13|14108.86|14028.86|9
1725440350000|2024-09-04 08:59:10|14109.14|14029.14|14109.15|14029.15|14109.44|14029.44|14109.13|14029.13|9
1725440360000|2024-09-04 08:59:20|14109.29|14029.29|14106.31|14026.31|14109.29|14029.29|14106.27|14026.27|9
1725440370000|2024-09-04 08:59:30|14106.25|14026.25|14106.27|14026.27|14106.37|14026.37|14105.89|14025.89|10
1725440380000|2024-09-04 08:59:40|14106.11|14026.11|14106.26|14026.26|14106.29|14026.29|14106.03|14026.03|9
1725440390000|2024-09-04 08:59:50|14106.25|14026.25|14106.38|14026.38|14106.38|14026.38|14106.25|14026.25|7
1725440400000|2024-09-04 09:00:00|14106.16|14026.16|14103.98|14023.98|14106.16|14026.16|14103.88|14023.88|10
1725440410000|2024-09-04 09:00:10|14104.57|14024.57|14102.34|14022.34|14104.57|14024.57|14102.34|14022.34|10
1725440420000|2024-09-04 09:00:20|14102.25|14022.25|14102.12|14022.12|14103.86|14023.86|14102.12|14022.12|10
1725440430000|2024-09-04 09:00:30|14101.98|14021.98|14099.65|14019.65|14101.98|14021.98|14099.65|14019.65|9
1725440440000|2024-09-04 09:00:40|14099.57|14019.57|14097.1|14017.1|14099.58|14019.58|14097.1|14017.1|10
1725440450000|2024-09-04 09:00:50|14096.6|14016.6|14092.62|14012.62|14096.6|14016.6|14092.62|14012.62|10
1725440460000|2024-09-04 09:01:00|14092.63|14012.63|14095.1|14015.1|14095.1|14015.1|14092.56|14012.56|10
1725440470000|2024-09-04 09:01:10|14095.14|14015.14|14092.58|14012.58|14095.14|14015.14|14092.58|14012.58|10
1725440480000|2024-09-04 09:01:20|14092.26|14012.26|14094.43|14014.43|14094.43|14014.43|14092.26|14012.26|8
1725440490000|2024-09-04 09:01:30|14094.97|14014.97|14094.46|14014.46|14095.1|14015.1|14093.76|14013.76|10
1725440500000|2024-09-04 09:01:40|14094.55|14014.55|14096.28|14016.28|14096.28|14016.28|14094.55|14014.55|10
1725440510000|2024-09-04 09:01:50|14096.58|14016.58|14097.95|14017.95|14097.95|14017.95|14096.58|14016.58|10
1725440520000|2024-09-04 09:02:00|14097.97|14017.97|14099.53|14019.53|14099.53|14019.53|14097.97|14017.97|10
1725440530000|2024-09-04 09:02:10|14100.2|14020.2|14101.72|14021.72|14101.72|14021.72|14100.2|14020.2|10
1725440540000|2024-09-04 09:02:20|14101.78|14021.78|14104.45|14024.45|14104.45|14024.45|14101.78|14021.78|10
1725440550000|2024-09-04 09:02:30|14104.43|14024.43|14106.12|14026.12|14106.12|14026.12|14104.43|14024.43|10
1725440560000|2024-09-04 09:02:40|14106.26|14026.26|14106.99|14026.99|14106.99|14026.99|14106.17|14026.17|10
1725440570000|2024-09-04 09:02:50|14107.23|14027.23|14108.13|14028.13|14108.13|14028.13|14107.23|14027.23|9
1725440580000|2024-09-04 09:03:00|14108.58|14028.58|14110.64|14030.64|14110.64|14030.64|14108.56|14028.56|10
1725440590000|2024-09-04 09:03:10|14110.78|14030.78|14112.05|14032.05|14112.05|14032.05|14110.78|14030.78|10
1725440600000|2024-09-04 09:03:20|14112.31|14032.31|14114.49|14034.49|14114.49|14034.49|14112.31|14032.31|10
1725440610000|2024-09-04 09:03:30|14115.22|14035.22|14116.62|14036.62|14116.62|14036.62|14115.22|14035.22|10
1725440620000|2024-09-04 09:03:40|14116.41|14036.41|14119.55|14039.55|14119.55|14039.55|14116.41|14036.41|10
1725440630000|2024-09-04 09:03:50|14119.56|14039.56|14119.61|14039.61|14119.83|14039.83|14119.56|14039.56|6
1725440640000|2024-09-04 09:04:00|14119.59|14039.59|14120.42|14040.42|14120.42|14040.42|14119.58|14039.58|9
1725440650000|2024-09-04 09:04:10|14120.24|14040.24|14121.08|14041.08|14121.08|14041.08|14120.12|14040.12|10
1725440660000|2024-09-04 09:04:20|14121.11|14041.11|14117.5|14037.5|14121.11|14041.11|14117.5|14037.5|10
1725440670000|2024-09-04 09:04:30|14116.87|14036.87|14116.41|14036.41|14116.87|14036.87|14115.83|14035.83|10
1725440680000|2024-09-04 09:04:40|14116.44|14036.44|14115.71|14035.71|14117.41|14037.41|14115.71|14035.71|9
1725440690000|2024-09-04 09:04:50|14114.8|14034.8|14115.97|14035.97|14115.97|14035.97|14114.66|14034.66|10
1725440700000|2024-09-04 09:05:00|14116.03|14036.03|14112.59|14032.59|14116.03|14036.03|14112.32|14032.32|10
1725440710000|2024-09-04 09:05:10|14112.63|14032.63|14112.16|14032.16|14113.12|14033.12|14112.16|14032.16|10
1725440720000|2024-09-04 09:05:20|14112.22|14032.22|14111.89|14031.89|14112.38|14032.38|14111.89|14031.89|10
1725440730000|2024-09-04 09:05:30|14112.39|14032.39|14112.61|14032.61|14112.93|14032.93|14112.39|14032.39|9
1725440740000|2024-09-04 09:05:40|14112.62|14032.62|14113.32|14033.32|14113.32|14033.32|14112.6|14032.6|10
1725440750000|2024-09-04 09:05:50|14113.15|14033.15|14113.98|14033.98|14113.98|14033.98|14113.14|14033.14|8
1725440760000|2024-09-04 09:06:00|14114.07|14034.07|14111.53|14031.53|14114.07|14034.07|14111.53|14031.53|10
1725440770000|2024-09-04 09:06:10|14111.5|14031.5|14109.18|14029.18|14111.91|14031.91|14109.18|14029.18|10
1725440780000|2024-09-04 09:06:20|14108.94|14028.94|14106.45|14026.45|14108.94|14028.94|14106.45|14026.45|10
1725440790000|2024-09-04 09:06:30|14106.18|14026.18|14106.6|14026.6|14106.6|14026.6|14105.95|14025.95|10
1725440800000|2024-09-04 09:06:40|14106.97|14026.97|14108.3|14028.3|14108.3|14028.3|14106.97|14026.97|10
1725440810000|2024-09-04 09:06:50|14108.35|14028.35|14104.38|14024.38|14108.35|14028.35|14104.22|14024.22|10
1725440820000|2024-09-04 09:07:00|14104.17|14024.17|14100.91|14020.91|14104.17|14024.17|14100.91|14020.91|10
1725440830000|2024-09-04 09:07:10|14101.25|14021.25|14099.5|14019.5|14101.35|14021.35|14099.5|14019.5|10
1725440840000|2024-09-04 09:07:20|14099.24|14019.24|14099.44|14019.44|14099.46|14019.46|14099|14019|10
1725440850000|2024-09-04 09:07:30|14100.11|14020.11|14098.42|14018.42|14100.63|14020.63|14098.34|14018.34|10
1725440860000|2024-09-04 09:07:40|14098.41|14018.41|14100.39|14020.39|14100.39|14020.39|14098.41|14018.41|10
1725440870000|2024-09-04 09:07:50|14100.76|14020.76|14095.81|14015.81|14100.76|14020.76|14095.81|14015.81|9
1725440880000|2024-09-04 09:08:00|14095.08|14015.08|14093.2|14013.2|14095.08|14015.08|14093.2|14013.2|10
1725440890000|2024-09-04 09:08:10|14093.03|14013.03|14084.06|14004.06|14093.24|14013.24|14083.35|14003.35|10
1725440900000|2024-09-04 09:08:20|14084.25|14004.25|14084.46|14004.46|14085.02|14005.02|14084.23|14004.23|10
1725440910000|2024-09-04 09:08:30|14084.13|14004.13|14084.09|14004.09|14084.53|14004.53|14082.67|14002.67|10
1725440920000|2024-09-04 09:08:40|14084.54|14004.54|14085.42|14005.42|14087.68|14007.68|14084.54|14004.54|10
1725440930000|2024-09-04 09:08:50|14085.27|14005.27|14083.64|14003.64|14085.27|14005.27|14083.64|14003.64|10
1725440940000|2024-09-04 09:09:00|14083.81|14003.81|14082.54|14002.54|14083.81|14003.81|14082.41|14002.41|10
1725440950000|2024-09-04 09:09:10|14082.65|14002.65|14084.3|14004.3|14084.3|14004.3|14082.65|14002.65|10
1725440960000|2024-09-04 09:09:20|14084.21|14004.21|14085.39|14005.39|14085.39|14005.39|14084.21|14004.21|10
1725440970000|2024-09-04 09:09:30|14085.4|14005.4|14084.79|14004.79|14085.4|14005.4|14084.64|14004.64|9
1725440980000|2024-09-04 09:09:40|14084.86|14004.86|14085.08|14005.08|14085.15|14005.15|14084.86|14004.86|10
1725440990000|2024-09-04 09:09:50|14085.36|14005.36|14085.99|14005.99|14086.1|14006.1|14085.36|14005.36|10
1725441000000|2024-09-04 09:10:00|14085.98|14005.98|14087.14|14007.14|14087.14|14007.14|14085.98|14005.98|10
1725441010000|2024-09-04 09:10:10|14087.2|14007.2|14087.55|14007.55|14087.55|14007.55|14086.58|14006.58|10
1725441020000|2024-09-04 09:10:20|14087.81|14007.81|14087.47|14007.47|14088.44|14008.44|14087.47|14007.47|9
1725441030000|2024-09-04 09:10:30|14087.5|14007.5|14088|14008|14088.49|14008.49|14087.5|14007.5|10
1725441040000|2024-09-04 09:10:40|14087.98|14007.98|14087.57|14007.57|14087.98|14007.98|14087.57|14007.57|9
1725441050000|2024-09-04 09:10:50|14087.53|14007.53|14086.99|14006.99|14087.73|14007.73|14086.96|14006.96|10
1725441060000|2024-09-04 09:11:00|14086.53|14006.53|14086.6|14006.6|14086.6|14006.6|14086.2|14006.2|10
1725441070000|2024-09-04 09:11:10|14086.79|14006.79|14086.85|14006.85|14087.36|14007.36|14086.77|14006.77|8
1725441080000|2024-09-04 09:11:20|14086.83|14006.83|14086.68|14006.68|14087.19|14007.19|14086.26|14006.26|9
1725441090000|2024-09-04 09:11:30|14086.58|14006.58|14085.92|14005.92|14086.59|14006.59|14085.92|14005.92|8
1725441100000|2024-09-04 09:11:40|14086|14006|14087.44|14007.44|14087.44|14007.44|14086|14006|10
1725441110000|2024-09-04 09:11:50|14087.54|14007.54|14088.58|14008.58|14088.75|14008.75|14087.54|14007.54|8
1725441120000|2024-09-04 09:12:00|14088.62|14008.62|14088.63|14008.63|14088.66|14008.66|14088.42|14008.42|9
1725441130000|2024-09-04 09:12:10|14088.67|14008.67|14088.58|14008.58|14088.72|14008.72|14088.54|14008.54|8
1725441140000|2024-09-04 09:12:20|14088.56|14008.56|14088.66|14008.66|14088.66|14008.66|14088.43|14008.43|10
1725441150000|2024-09-04 09:12:30|14088.8|14008.8|14087.41|14007.41|14088.81|14008.81|14086.88|14006.88|10
1725441160000|2024-09-04 09:12:40|14087.39|14007.39|14087.03|14007.03|14087.39|14007.39|14087.03|14007.03|9
1725441170000|2024-09-04 09:12:50|14087.34|14007.34|14087.48|14007.48|14087.77|14007.77|14087.34|14007.34|10
1725441180000|2024-09-04 09:13:00|14087.39|14007.39|14086.5|14006.5|14087.39|14007.39|14086.48|14006.48|10
1725441190000|2024-09-04 09:13:10|14086.45|14006.45|14088.85|14008.85|14088.85|14008.85|14086.45|14006.45|9
1725441200000|2024-09-04 09:13:20|14088.38|14008.38|14086.76|14006.76|14088.38|14008.38|14086.5|14006.5|10
1725441210000|2024-09-04 09:13:30|14086.89|14006.89|14085.19|14005.19|14086.89|14006.89|14085.19|14005.19|10
1725441220000|2024-09-04 09:13:40|14084.89|14004.89|14084.04|14004.04|14084.89|14004.89|14084.04|14004.04|10
1725441230000|2024-09-04 09:13:50|14083.97|14003.97|14083.96|14003.96|14084.16|14004.16|14083.75|14003.75|10
1725441240000|2024-09-04 09:14:00|14084.14|14004.14|14084.46|14004.46|14084.46|14004.46|14084.08|14004.08|6
1725441250000|2024-09-04 09:14:10|14084.48|14004.48|14082.96|14002.96|14084.78|14004.78|14082.89|14002.89|10
1725441260000|2024-09-04 09:14:20|14082.98|14002.98|14083.23|14003.23|14083.23|14003.23|14082.74|14002.74|9
1725441270000|2024-09-04 09:14:30|14083.3|14003.3|14083.37|14003.37|14083.37|14003.37|14082.96|14002.96|10
1725441280000|2024-09-04 09:14:40|14083.41|14003.41|14084.82|14004.82|14084.82|14004.82|14083.32|14003.32|9
1725441290000|2024-09-04 09:14:50|14085.19|14005.19|14085.81|14005.81|14085.81|14005.81|14084.97|14004.97|9
1725441300000|2024-09-04 09:15:00|14085.87|14005.87|14086.41|14006.41|14086.41|14006.41|14085.87|14005.87|10
1725441310000|2024-09-04 09:15:10|14086.52|14006.52|14087.52|14007.52|14087.52|14007.52|14086.52|14006.52|10
1725441320000|2024-09-04 09:15:20|14087.35|14007.35|14086.92|14006.92|14087.35|14007.35|14086.92|14006.92|9
1725441330000|2024-09-04 09:15:30|14086.93|14006.93|14087.11|14007.11|14087.11|14007.11|14086.73|14006.73|8
1725441340000|2024-09-04 09:15:40|14086.87|14006.87|14083.41|14003.41|14086.87|14006.87|14083.41|14003.41|10
1725441350000|2024-09-04 09:15:50|14083.45|14003.45|14084.88|14004.88|14084.88|14004.88|14083.26|14003.26|9
1725441360000|2024-09-04 09:16:00|14084.93|14004.93|14081.32|14001.32|14084.93|14004.93|14081.32|14001.32|10
1725441370000|2024-09-04 09:16:10|14081|14001|14079.85|13999.85|14081|14001|14079.85|13999.85|10
1725441380000|2024-09-04 09:16:20|14079.51|13999.51|14080.35|14000.35|14080.35|14000.35|14079.11|13999.11|10
1725441390000|2024-09-04 09:16:30|14080.39|14000.39|14079.8|13999.8|14080.39|14000.39|14079.8|13999.8|9
1725441400000|2024-09-04 09:16:40|14080.22|14000.22|14080.78|14000.78|14081.19|14001.19|14080.22|14000.22|10
1725441410000|2024-09-04 09:16:50|14081.31|14001.31|14080.66|14000.66|14081.31|14001.31|14080.4|14000.4|8
1725441420000|2024-09-04 09:17:00|14080.75|14000.75|14080.98|14000.98|14081.33|14001.33|14080.74|14000.74|10
1725441430000|2024-09-04 09:17:10|14080.77|14000.77|14077.85|13997.85|14080.77|14000.77|14077.81|13997.81|10
1725441440000|2024-09-04 09:17:20|14077.82|13997.82|14078.19|13998.19|14078.33|13998.33|14077.82|13997.82|10
1725441450000|2024-09-04 09:17:30|14078.34|13998.34|14078.68|13998.68|14079.3|13999.3|14078.34|13998.34|10
1725441460000|2024-09-04 09:17:40|14078.56|13998.56|14077.91|13997.91|14078.56|13998.56|14077.81|13997.81|9
1725441470000|2024-09-04 09:17:50|14077.36|13997.36|14075.61|13995.61|14077.36|13997.36|14075.61|13995.61|9
1725441480000|2024-09-04 09:18:00|14075.11|13995.11|14074.55|13994.55|14075.82|13995.82|14074.55|13994.55|10
1725441490000|2024-09-04 09:18:10|14074.08|13994.08|14074.55|13994.55|14074.55|13994.55|14073.11|13993.11|10
1725441500000|2024-09-04 09:18:20|14074.65|13994.65|14074.55|13994.55|14074.9|13994.9|14074.42|13994.42|10
1725441510000|2024-09-04 09:18:30|14074.3|13994.3|14074.17|13994.17|14074.96|13994.96|14073.79|13993.79|10
1725441520000|2024-09-04 09:18:40|14074.09|13994.09|14074.08|13994.08|14074.11|13994.11|14073.97|13993.97|8
1725441530000|2024-09-04 09:18:50|14074.04|13994.04|14073.23|13993.23|14074.06|13994.06|14073.23|13993.23|9
1725441540000|2024-09-04 09:19:00|14073.21|13993.21|14073.6|13993.6|14074.6|13994.6|14073.01|13993.01|10
1725441550000|2024-09-04 09:19:10|14073.51|13993.51|14072.19|13992.19|14073.52|13993.52|14072.19|13992.19|10
1725441560000|2024-09-04 09:19:20|14072.16|13992.16|14071.85|13991.85|14072.4|13992.4|14071.85|13991.85|10
1725441570000|2024-09-04 09:19:30|14071.21|13991.21|14069.43|13989.43|14071.21|13991.21|14069.1|13989.1|10
1725441580000|2024-09-04 09:19:40|14069.12|13989.12|14067.26|13987.26|14069.24|13989.24|14067.26|13987.26|10
1725441590000|2024-09-04 09:19:50|14067.45|13987.45|14067.34|13987.34|14068.29|13988.29|14067.34|13987.34|10
1725441600000|2024-09-04 09:20:00|14067.33|13987.33|14066.84|13986.84|14067.33|13987.33|14066.14|13986.14|10
1725441610000|2024-09-04 09:20:10|14067.05|13987.05|14065.82|13985.82|14067.43|13987.43|14065.53|13985.53|9
1725441620000|2024-09-04 09:20:20|14065.87|13985.87|14068.54|13988.54|14068.54|13988.54|14065.87|13985.87|9
1725441630000|2024-09-04 09:20:30|14069.17|13989.17|14071.15|13991.15|14071.15|13991.15|14069.17|13989.17|10
1725441640000|2024-09-04 09:20:40|14071.06|13991.06|14070.72|13990.72|14071.5|13991.5|14070.72|13990.72|8
1725441650000|2024-09-04 09:20:50|14070.59|13990.59|14070.35|13990.35|14070.65|13990.65|14069.93|13989.93|9
1725441660000|2024-09-04 09:21:00|14070.62|13990.62|14071.89|13991.89|14071.89|13991.89|14070.62|13990.62|10
1725441670000|2024-09-04 09:21:10|14072|13992|14073.9|13993.9|14073.9|13993.9|14072|13992|9
1725441680000|2024-09-04 09:21:20|14073.96|13993.96|14072.39|13992.39|14073.98|13993.98|14072.39|13992.39|10
1725441690000|2024-09-04 09:21:30|14071.93|13991.93|14070.58|13990.58|14071.93|13991.93|14070.58|13990.58|9
1725441700000|2024-09-04 09:21:40|14070.65|13990.65|14070.07|13990.07|14070.75|13990.75|14070.02|13990.02|10
1725441710000|2024-09-04 09:21:50|14068.83|13988.83|14068.01|13988.01|14068.83|13988.83|14067.77|13987.77|10
1725441720000|2024-09-04 09:22:00|14067.91|13987.91|14069.06|13989.06|14069.34|13989.34|14067.91|13987.91|10
1725441730000|2024-09-04 09:22:10|14069.89|13989.89|14070.76|13990.76|14070.92|13990.92|14069.89|13989.89|10
1725441740000|2024-09-04 09:22:20|14070.87|13990.87|14071.32|13991.32|14071.32|13991.32|14070.21|13990.21|10
1725441750000|2024-09-04 09:22:30|14071.38|13991.38|14071.63|13991.63|14071.68|13991.68|14071.34|13991.34|5
1725441760000|2024-09-04 09:22:40|14071.61|13991.61|14071.16|13991.16|14071.61|13991.61|14071.16|13991.16|3
1725441770000|2024-09-04 09:22:50|14070.84|13990.84|14071.25|13991.25|14071.25|13991.25|14070.8|13990.8|7
1725441780000|2024-09-04 09:23:00|14071.1|13991.1|14071.45|13991.45|14071.51|13991.51|14071.1|13991.1|10
1725441790000|2024-09-04 09:23:10|14071.75|13991.75|14075.46|13995.46|14075.54|13995.54|14071.75|13991.75|10
1725441800000|2024-09-04 09:23:20|14075.48|13995.48|14077.31|13997.31|14077.35|13997.35|14075.48|13995.48|10
1725441810000|2024-09-04 09:23:30|14077.36|13997.36|14079.43|13999.43|14079.43|13999.43|14077.36|13997.36|9
1725441820000|2024-09-04 09:23:40|14079.52|13999.52|14080.87|14000.87|14080.87|14000.87|14079.52|13999.52|9
1725441830000|2024-09-04 09:23:50|14080.88|14000.88|14082.52|14002.52|14082.52|14002.52|14080.81|14000.81|10
1725441840000|2024-09-04 09:24:00|14082.7|14002.7|14082.82|14002.82|14083.31|14003.31|14082.7|14002.7|9
1725441850000|2024-09-04 09:24:10|14082.67|14002.67|14082.64|14002.64|14082.77|14002.77|14082.43|14002.43|10
1725441860000|2024-09-04 09:24:20|14082.54|14002.54|14081.52|14001.52|14082.54|14002.54|14081.52|14001.52|9
1725441870000|2024-09-04 09:24:30|14081.02|14001.02|14079.83|13999.83|14081.02|14001.02|14079.83|13999.83|9
1725441880000|2024-09-04 09:24:40|14079.54|13999.54|14079.96|13999.96|14080.11|14000.11|14079.54|13999.54|7
1725441890000|2024-09-04 09:24:50|14079.97|13999.97|14080.04|14000.04|14080.04|14000.04|14079.75|13999.75|10
1725441900000|2024-09-04 09:25:00|14080.13|14000.13|14080.24|14000.24|14080.44|14000.44|14079.85|13999.85|9
1725441910000|2024-09-04 09:25:10|14080.26|14000.26|14080.44|14000.44|14080.44|14000.44|14080.05|14000.05|9
1725441920000|2024-09-04 09:25:20|14080.49|14000.49|14080.7|14000.7|14080.88|14000.88|14079.87|13999.87|8
1725441930000|2024-09-04 09:25:30|14080.62|14000.62|14080.8|14000.8|14080.88|14000.88|14080.62|14000.62|9
1725441940000|2024-09-04 09:25:40|14080.81|14000.81|14081.02|14001.02|14081.02|14001.02|14080.81|14000.81|6
1725441950000|2024-09-04 09:25:50|14081.03|14001.03|14083.63|14003.63|14083.63|14003.63|14080.99|14000.99|10
1725441960000|2024-09-04 09:26:00|14083.67|14003.67|14083.52|14003.52|14083.67|14003.67|14083.31|14003.31|6
1725441970000|2024-09-04 09:26:10|14083.5|14003.5|14085.07|14005.07|14085.07|14005.07|14083.5|14003.5|8
1725441980000|2024-09-04 09:26:20|14084.82|14004.82|14084.14|14004.14|14084.86|14004.86|14084.14|14004.14|10
1725441990000|2024-09-04 09:26:30|14083.81|14003.81|14084.16|14004.16|14084.17|14004.17|14083.59|14003.59|9
1725442000000|2024-09-04 09:26:40|14084.17|14004.17|14085.58|14005.58|14085.58|14005.58|14084.06|14004.06|8
1725442010000|2024-09-04 09:26:50|14084.9|14004.9|14083.55|14003.55|14084.9|14004.9|14083.55|14003.55|8
1725442020000|2024-09-04 09:27:00|14083.29|14003.29|14083.19|14003.19|14083.59|14003.59|14083.19|14003.19|10
1725442030000|2024-09-04 09:27:10|14083.2|14003.2|14083.71|14003.71|14083.71|14003.71|14083.05|14003.05|9
1725442040000|2024-09-04 09:27:20|14083.72|14003.72|14085.18|14005.18|14085.18|14005.18|14083.72|14003.72|9
1725442050000|2024-09-04 09:27:30|14086.74|14006.74|14087.05|14007.05|14087.55|14007.55|14086.74|14006.74|8
1725442060000|2024-09-04 09:27:40|14086.92|14006.92|14086.79|14006.79|14087.03|14007.03|14086.49|14006.49|10
1725442070000|2024-09-04 09:27:50|14086.72|14006.72|14087.06|14007.06|14087.06|14007.06|14086.63|14006.63|10
1725442080000|2024-09-04 09:28:00|14087|14007|14087.37|14007.37|14087.37|14007.37|14086.86|14006.86|10
1725442090000|2024-09-04 09:28:10|14087.42|14007.42|14087.75|14007.75|14087.75|14007.75|14087.11|14007.11|10
1725442100000|2024-09-04 09:28:20|14087.8|14007.8|14088.57|14008.57|14088.68|14008.68|14087.8|14007.8|10
1725442110000|2024-09-04 09:28:30|14088.62|14008.62|14089.58|14009.58|14089.58|14009.58|14088.62|14008.62|10
1725442120000|2024-09-04 09:28:40|14089.8|14009.8|14090.11|14010.11|14090.12|14010.12|14089.8|14009.8|8
1725442130000|2024-09-04 09:28:50|14090.12|14010.12|14090.5|14010.5|14090.66|14010.66|14090.1|14010.1|9
1725442140000|2024-09-04 09:29:00|14090.53|14010.53|14090.09|14010.09|14090.86|14010.86|14090.09|14010.09|10
1725442150000|2024-09-04 09:29:10|14090.01|14010.01|14089.55|14009.55|14090.02|14010.02|14089.49|14009.49|8
1725442160000|2024-09-04 09:29:20|14089.54|14009.54|14089.2|14009.2|14089.83|14009.83|14089.09|14009.09|10
1725442170000|2024-09-04 09:29:30|14089.27|14009.27|14088.54|14008.54|14089.46|14009.46|14088.54|14008.54|9
1725442180000|2024-09-04 09:29:40|14088.52|14008.52|14089.32|14009.32|14089.5|14009.5|14088.47|14008.47|9
1725442190000|2024-09-04 09:29:50|14089.16|14009.16|14089.5|14009.5|14089.62|14009.62|14088.74|14008.74|10
1725442200000|2024-09-04 09:30:00|14089.43|14009.43|14088.16|14008.16|14089.53|14009.53|14088.16|14008.16|10
1725442210000|2024-09-04 09:30:10|14087.89|14007.89|14086.01|14006.01|14087.89|14007.89|14086.01|14006.01|9
1725442220000|2024-09-04 09:30:20|14085.84|14005.84|14083.75|14003.75|14085.84|14005.84|14083.75|14003.75|10
1725442230000|2024-09-04 09:30:30|14083.57|14003.57|14081.38|14001.38|14083.57|14003.57|14080.92|14000.92|10
1725442240000|2024-09-04 09:30:40|14081.72|14001.72|14082.18|14002.18|14082.18|14002.18|14081.55|14001.55|9
1725442250000|2024-09-04 09:30:50|14082.4|14002.4|14083.12|14003.12|14083.12|14003.12|14082.4|14002.4|10
1725442260000|2024-09-04 09:31:00|14083.19|14003.19|14082.21|14002.21|14083.23|14003.23|14082.21|14002.21|10
1725442270000|2024-09-04 09:31:10|14082.27|14002.27|14081.88|14001.88|14082.33|14002.33|14081.88|14001.88|7
1725442280000|2024-09-04 09:31:20|14081.47|14001.47|14079.98|13999.98|14081.47|14001.47|14079.98|13999.98|10
1725442290000|2024-09-04 09:31:30|14079.92|13999.92|14079.33|13999.33|14079.92|13999.92|14079.33|13999.33|10
1725442300000|2024-09-04 09:31:40|14079.3|13999.3|14078.99|13998.99|14079.39|13999.39|14078.99|13998.99|9
1725442310000|2024-09-04 09:31:50|14078.98|13998.98|14079|13999|14079.03|13999.03|14078.97|13998.97|9
1725442320000|2024-09-04 09:32:00|14079.02|13999.02|14078.96|13998.96|14079.18|13999.18|14078.96|13998.96|5
1725442330000|2024-09-04 09:32:10|14078.94|13998.94|14080.87|14000.87|14080.87|14000.87|14078.75|13998.75|10
1725442340000|2024-09-04 09:32:20|14081.07|14001.07|14078.24|13998.24|14081.33|14001.33|14078.14|13998.14|9
1725442350000|2024-09-04 09:32:30|14078.12|13998.12|14078.52|13998.52|14078.52|13998.52|14077.74|13997.74|10
1725442360000|2024-09-04 09:32:40|14079.1|13999.1|14082.32|14002.32|14082.32|14002.32|14079.1|13999.1|10
1725442370000|2024-09-04 09:32:50|14082.93|14002.93|14083.97|14003.97|14083.97|14003.97|14082.93|14002.93|10
1725442380000|2024-09-04 09:33:00|14084.08|14004.08|14083.92|14003.92|14084.25|14004.25|14083.89|14003.89|5
1725442390000|2024-09-04 09:33:10|14083.93|14003.93|14083.61|14003.61|14083.97|14003.97|14083.45|14003.45|10
1725442400000|2024-09-04 09:33:20|14084.08|14004.08|14082.9|14002.9|14084.13|14004.13|14082.9|14002.9|8
1725442410000|2024-09-04 09:33:30|14082.7|14002.7|14078.9|13998.9|14082.7|14002.7|14078.9|13998.9|10
1725442420000|2024-09-04 09:33:40|14078.68|13998.68|14077.06|13997.06|14078.68|13998.68|14076.86|13996.86|10
1725442430000|2024-09-04 09:33:50|14077.04|13997.04|14076.94|13996.94|14077.64|13997.64|14076.72|13996.72|8
1725442440000|2024-09-04 09:34:00|14076.9|13996.9|14076.76|13996.76|14076.95|13996.95|14076.61|13996.61|9
1725442450000|2024-09-04 09:34:10|14076.75|13996.75|14076.58|13996.58|14076.75|13996.75|14076.57|13996.57|6
1725442460000|2024-09-04 09:34:20|14074.87|13994.87|14075.47|13995.47|14075.47|13995.47|14074.86|13994.86|9
1725442470000|2024-09-04 09:34:30|14075.64|13995.64|14075.74|13995.74|14075.78|13995.78|14075.55|13995.55|8
1725442480000|2024-09-04 09:34:40|14075.9|13995.9|14076.4|13996.4|14076.68|13996.68|14075.9|13995.9|9
1725442490000|2024-09-04 09:34:50|14076.67|13996.67|14076.41|13996.41|14076.71|13996.71|14076.35|13996.35|9
1725442500000|2024-09-04 09:35:00|14076.69|13996.69|14076.92|13996.92|14076.92|13996.92|14076.62|13996.62|7
1725442510000|2024-09-04 09:35:10|14076.97|13996.97|14075.68|13995.68|14077.1|13997.1|14075.6|13995.6|10
1725442520000|2024-09-04 09:35:20|14075.9|13995.9|14076.14|13996.14|14076.76|13996.76|14075.9|13995.9|8
1725442530000|2024-09-04 09:35:30|14076.02|13996.02|14076.16|13996.16|14076.36|13996.36|14075.95|13995.95|8
1725442540000|2024-09-04 09:35:40|14076.34|13996.34|14076.59|13996.59|14076.6|13996.6|14075.91|13995.91|10
1725442550000|2024-09-04 09:35:50|14076.39|13996.39|14076.21|13996.21|14076.39|13996.39|14076.14|13996.14|10
1725442560000|2024-09-04 09:36:00|14076.3|13996.3|14074.65|13994.65|14076.32|13996.32|14074.65|13994.65|10
1725442570000|2024-09-04 09:36:10|14074.78|13994.78|14073|13993|14074.78|13994.78|14073|13993|9
1725442580000|2024-09-04 09:36:20|14073.24|13993.24|14074.1|13994.1|14074.1|13994.1|14073.24|13993.24|9
1725442590000|2024-09-04 09:36:30|14074.16|13994.16|14075.29|13995.29|14075.43|13995.43|14074.16|13994.16|8
1725442600000|2024-09-04 09:36:40|14075.37|13995.37|14075.73|13995.73|14076.14|13996.14|14075.37|13995.37|10
1725442610000|2024-09-04 09:36:50|14075.58|13995.58|14074.67|13994.67|14075.58|13995.58|14074.67|13994.67|10
1725442620000|2024-09-04 09:37:00|14074.57|13994.57|14073.78|13993.78|14074.63|13994.63|14073.78|13993.78|10
1725442630000|2024-09-04 09:37:10|14073.3|13993.3|14071.11|13991.11|14073.3|13993.3|14071.11|13991.11|10
1725442640000|2024-09-04 09:37:20|14070.6|13990.6|14069.2|13989.2|14070.71|13990.71|14069.2|13989.2|9
1725442650000|2024-09-04 09:37:30|14068.88|13988.88|14067.64|13987.64|14068.88|13988.88|14067.64|13987.64|10
1725442660000|2024-09-04 09:37:40|14067.48|13987.48|14065.58|13985.58|14067.48|13987.48|14065.58|13985.58|10
1725442670000|2024-09-04 09:37:50|14065.2|13985.2|14061.54|13981.54|14065.2|13985.2|14061.54|13981.54|10
1725442680000|2024-09-04 09:38:00|14061.87|13981.87|14061.18|13981.18|14062.18|13982.18|14061.18|13981.18|10
1725442690000|2024-09-04 09:38:10|14061.25|13981.25|14059.95|13979.95|14061.37|13981.37|14059.95|13979.95|9
1725442700000|2024-09-04 09:38:20|14059.4|13979.4|14061.95|13981.95|14061.95|13981.95|14059.4|13979.4|10
1725442710000|2024-09-04 09:38:30|14062.05|13982.05|14059.29|13979.29|14062.05|13982.05|14059.29|13979.29|10
1725442720000|2024-09-04 09:38:40|14059.31|13979.31|14060.24|13980.24|14060.5|13980.5|14059.31|13979.31|10
1725442730000|2024-09-04 09:38:50|14060.35|13980.35|14060.94|13980.94|14061.02|13981.02|14060.35|13980.35|10
1725442740000|2024-09-04 09:39:00|14060.98|13980.98|14060.9|13980.9|14061.13|13981.13|14060.88|13980.88|9
1725442750000|2024-09-04 09:39:10|14060.86|13980.86|14060.13|13980.13|14060.86|13980.86|14060.05|13980.05|9
1725442760000|2024-09-04 09:39:20|14060.36|13980.36|14060.7|13980.7|14060.7|13980.7|14060.15|13980.15|9
1725442770000|2024-09-04 09:39:30|14061.09|13981.09|14062.33|13982.33|14062.33|13982.33|14061.06|13981.06|10
1725442780000|2024-09-04 09:39:40|14062.16|13982.16|14062.47|13982.47|14062.47|13982.47|14060.73|13980.73|10
1725442790000|2024-09-04 09:39:50|14062.83|13982.83|14063.86|13983.86|14063.86|13983.86|14062.83|13982.83|10
1725442800000|2024-09-04 09:40:00|14063.88|13983.88|14064.13|13984.13|14064.43|13984.43|14063.88|13983.88|9
1725442810000|2024-09-04 09:40:10|14064.1|13984.1|14066.42|13986.42|14066.42|13986.42|14064.06|13984.06|10
1725442820000|2024-09-04 09:40:20|14066.48|13986.48|14068.91|13988.91|14068.91|13988.91|14066.37|13986.37|10
1725442830000|2024-09-04 09:40:30|14069.01|13989.01|14069.74|13989.74|14069.74|13989.74|14069.01|13989.01|9
1725442840000|2024-09-04 09:40:40|14069.75|13989.75|14070.42|13990.42|14070.77|13990.77|14069.75|13989.75|9
1725442850000|2024-09-04 09:40:50|14070.41|13990.41|14072.6|13992.6|14072.6|13992.6|14070.4|13990.4|9
1725442860000|2024-09-04 09:41:00|14072.37|13992.37|14071.37|13991.37|14072.38|13992.38|14070.81|13990.81|10
1725442870000|2024-09-04 09:41:10|14071.31|13991.31|14071.05|13991.05|14071.48|13991.48|14070.85|13990.85|8
1725442880000|2024-09-04 09:41:20|14070.83|13990.83|14067.57|13987.57|14070.83|13990.83|14067.55|13987.55|10
1725442890000|2024-09-04 09:41:30|14067.6|13987.6|14065.73|13985.73|14067.61|13987.61|14065.73|13985.73|10
1725442900000|2024-09-04 09:41:40|14065.96|13985.96|14067.92|13987.92|14067.92|13987.92|14065.96|13985.96|7
1725442910000|2024-09-04 09:41:50|14067.93|13987.93|14068.59|13988.59|14068.59|13988.59|14067.93|13987.93|8
1725442920000|2024-09-04 09:42:00|14068.96|13988.96|14069.49|13989.49|14069.49|13989.49|14068.96|13988.96|9
1725442930000|2024-09-04 09:42:10|14069.71|13989.71|14070.36|13990.36|14070.36|13990.36|14069.2|13989.2|9
1725442940000|2024-09-04 09:42:20|14071.31|13991.31|14070.67|13990.67|14071.69|13991.69|14070.67|13990.67|10
1725442950000|2024-09-04 09:42:30|14070.73|13990.73|14070.23|13990.23|14070.81|13990.81|14070.23|13990.23|9
1725442960000|2024-09-04 09:42:40|14070.68|13990.68|14069.1|13989.1|14070.68|13990.68|14069|13989|8
1725442970000|2024-09-04 09:42:50|14069.09|13989.09|14068.51|13988.51|14069.29|13989.29|14068.23|13988.23|10
1725442980000|2024-09-04 09:43:00|14068.49|13988.49|14073.01|13993.01|14073.01|13993.01|14068.49|13988.49|10
1725442990000|2024-09-04 09:43:10|14073.14|13993.14|14073.82|13993.82|14073.82|13993.82|14073.14|13993.14|10
1725443000000|2024-09-04 09:43:20|14073.9|13993.9|14074.88|13994.88|14075|13995|14073.9|13993.9|9
1725443010000|2024-09-04 09:43:30|14075.05|13995.05|14074.84|13994.84|14075.05|13995.05|14074.83|13994.83|8
1725443020000|2024-09-04 09:43:40|14074.85|13994.85|14074.95|13994.95|14074.95|13994.95|14074.74|13994.74|8
1725443030000|2024-09-04 09:43:50|14074.96|13994.96|14074.98|13994.98|14075.12|13995.12|14074.87|13994.87|9
1725443040000|2024-09-04 09:44:00|14074.91|13994.91|14075.78|13995.78|14075.78|13995.78|14074.64|13994.64|9
1725443050000|2024-09-04 09:44:10|14075.87|13995.87|14076.66|13996.66|14076.66|13996.66|14075.87|13995.87|10
1725443060000|2024-09-04 09:44:20|14076.74|13996.74|14076.83|13996.83|14076.84|13996.84|14076.74|13996.74|6
1725443070000|2024-09-04 09:44:30|14076.77|13996.77|14076.71|13996.71|14076.8|13996.8|14076.71|13996.71|8
1725443080000|2024-09-04 09:44:40|14076.81|13996.81|14076.6|13996.6|14076.81|13996.81|14076.3|13996.3|9
1725443090000|2024-09-04 09:44:50|14076.83|13996.83|14080.57|14000.57|14080.57|14000.57|14076.55|13996.55|10
1725443100000|2024-09-04 09:45:00|14080.65|14000.65|14082.04|14002.04|14082.04|14002.04|14080.65|14000.65|10
1725443110000|2024-09-04 09:45:10|14082.69|14002.69|14083.18|14003.18|14083.2|14003.2|14082.53|14002.53|10
1725443120000|2024-09-04 09:45:20|14083.4|14003.4|14082.84|14002.84|14083.4|14003.4|14082.23|14002.23|9
1725443130000|2024-09-04 09:45:30|14082.94|14002.94|14084.24|14004.24|14084.26|14004.26|14082.94|14002.94|10
1725443140000|2024-09-04 09:45:40|14085.03|14005.03|14086.29|14006.29|14086.29|14006.29|14084.99|14004.99|10
1725443150000|2024-09-04 09:45:50|14086.38|14006.38|14091.83|14011.83|14091.83|14011.83|14086.38|14006.38|10
1725443160000|2024-09-04 09:46:00|14091.86|14011.86|14091.4|14011.4|14092.04|14012.04|14091.24|14011.24|10
1725443170000|2024-09-04 09:46:10|14091.37|14011.37|14092.05|14012.05|14092.05|14012.05|14091.37|14011.37|10
1725443180000|2024-09-04 09:46:20|14092.07|14012.07|14093.06|14013.06|14093.07|14013.07|14091.31|14011.31|10
1725443190000|2024-09-04 09:46:30|14092.83|14012.83|14091.66|14011.66|14092.83|14012.83|14091.66|14011.66|10
1725443200000|2024-09-04 09:46:40|14091.92|14011.92|14092.07|14012.07|14092.11|14012.11|14091.82|14011.82|8
1725443210000|2024-09-04 09:46:50|14092.08|14012.08|14090.99|14010.99|14092.17|14012.17|14090.87|14010.87|9
1725443220000|2024-09-04 09:47:00|14091.04|14011.04|14088.48|14008.48|14091.04|14011.04|14088.48|14008.48|10
1725443230000|2024-09-04 09:47:10|14088.25|14008.25|14086.66|14006.66|14088.25|14008.25|14086.66|14006.66|8
1725443240000|2024-09-04 09:47:20|14086.57|14006.57|14085.66|14005.66|14086.57|14006.57|14085.66|14005.66|10
1725443250000|2024-09-04 09:47:30|14085.69|14005.69|14086.08|14006.08|14086.08|14006.08|14085.09|14005.09|9
1725443260000|2024-09-04 09:47:40|14086.07|14006.07|14083.61|14003.61|14086.07|14006.07|14083.61|14003.61|9
1725443270000|2024-09-04 09:47:50|14083.31|14003.31|14081.35|14001.35|14083.31|14003.31|14081.35|14001.35|10
1725443280000|2024-09-04 09:48:00|14081.09|14001.09|14079.2|13999.2|14081.09|14001.09|14079.2|13999.2|10
1725443290000|2024-09-04 09:48:10|14078.06|13998.06|14079.91|13999.91|14079.91|13999.91|14077.66|13997.66|10
1725443300000|2024-09-04 09:48:20|14079.93|13999.93|14080.16|14000.16|14080.16|14000.16|14079.76|13999.76|10
1725443310000|2024-09-04 09:48:30|14079.84|13999.84|14079.57|13999.57|14079.89|13999.89|14079.55|13999.55|9
1725443320000|2024-09-04 09:48:40|14079.58|13999.58|14077.79|13997.79|14079.61|13999.61|14077.73|13997.73|10
1725443330000|2024-09-04 09:48:50|14077.77|13997.77|14076.63|13996.63|14077.8|13997.8|14076.5|13996.5|10
1725443340000|2024-09-04 09:49:00|14075.72|13995.72|14077.03|13997.03|14077.23|13997.23|14075.11|13995.11|9
1725443350000|2024-09-04 09:49:10|14077.04|13997.04|14075.27|13995.27|14077.17|13997.17|14075.27|13995.27|9
1725443360000|2024-09-04 09:49:20|14075.24|13995.24|14074.56|13994.56|14075.24|13995.24|14074.45|13994.45|8
1725443370000|2024-09-04 09:49:30|14074.44|13994.44|14073.81|13993.81|14074.45|13994.45|14073.81|13993.81|6
1725443380000|2024-09-04 09:49:40|14073.8|13993.8|14073.28|13993.28|14074.11|13994.11|14073.16|13993.16|8
1725443390000|2024-09-04 09:49:50|14073.51|13993.51|14075.46|13995.46|14075.46|13995.46|14073.41|13993.41|10
1725443400000|2024-09-04 09:50:00|14075.55|13995.55|14075.22|13995.22|14075.8|13995.8|14075.18|13995.18|10
1725443410000|2024-09-04 09:50:10|14075.13|13995.13|14072.53|13992.53|14075.13|13995.13|14072.53|13992.53|9
1725443420000|2024-09-04 09:50:20|14072.34|13992.34|14068.5|13988.5|14072.41|13992.41|14068.5|13988.5|10
1725443430000|2024-09-04 09:50:30|14068.48|13988.48|14067.41|13987.41|14068.48|13988.48|14067.41|13987.41|9
1725443440000|2024-09-04 09:50:40|14067.38|13987.38|14064.23|13984.23|14067.38|13987.38|14064.23|13984.23|9
1725443450000|2024-09-04 09:50:50|14064.2|13984.2|14064.32|13984.32|14064.32|13984.32|14064.12|13984.12|6
1725443460000|2024-09-04 09:51:00|14064.36|13984.36|14065.35|13985.35|14065.81|13985.81|14064.36|13984.36|10
1725443470000|2024-09-04 09:51:10|14064.24|13984.24|14053.89|13973.89|14064.24|13984.24|14053.15|13973.15|10
1725443480000|2024-09-04 09:51:20|14053.77|13973.77|14056.57|13976.57|14056.57|13976.57|14053.77|13973.77|9
1725443490000|2024-09-04 09:51:30|14056.39|13976.39|14056.16|13976.16|14056.42|13976.42|14056.16|13976.16|10
1725443500000|2024-09-04 09:51:40|14056.14|13976.14|14056.26|13976.26|14056.27|13976.27|14056.14|13976.14|8
1725443510000|2024-09-04 09:51:50|14056.59|13976.59|14056.95|13976.95|14057.06|13977.06|14056.59|13976.59|10
1725443520000|2024-09-04 09:52:00|14056.64|13976.64|14058.41|13978.41|14058.6|13978.6|14056.61|13976.61|9
1725443530000|2024-09-04 09:52:10|14058.42|13978.42|14058.27|13978.27|14058.52|13978.52|14058.06|13978.06|10
1725443540000|2024-09-04 09:52:20|14058.43|13978.43|14056.09|13976.09|14058.43|13978.43|14056.04|13976.04|8
1725443550000|2024-09-04 09:52:30|14056.03|13976.03|14056.72|13976.72|14056.72|13976.72|14056.03|13976.03|8
1725443560000|2024-09-04 09:52:40|14056.75|13976.75|14056.87|13976.87|14057.3|13977.3|14056.75|13976.75|9
1725443570000|2024-09-04 09:52:50|14056.88|13976.88|14055.29|13975.29|14056.88|13976.88|14054.86|13974.86|8
1725443580000|2024-09-04 09:53:00|14055.22|13975.22|14053.64|13973.64|14055.22|13975.22|14053.64|13973.64|9
1725443590000|2024-09-04 09:53:10|14053.31|13973.31|14052.47|13972.47|14053.37|13973.37|14052.47|13972.47|10
1725443600000|2024-09-04 09:53:20|14052.21|13972.21|14053.09|13973.09|14053.09|13973.09|14051.86|13971.86|8
1725443610000|2024-09-04 09:53:30|14053.17|13973.17|14052.39|13972.39|14053.17|13973.17|14052.12|13972.12|10
1725443620000|2024-09-04 09:53:40|14052.44|13972.44|14052.62|13972.62|14052.73|13972.73|14052.44|13972.44|10
1725443630000|2024-09-04 09:53:50|14052.52|13972.52|14052.43|13972.43|14052.68|13972.68|14052.43|13972.43|10
1725443640000|2024-09-04 09:54:00|14052.34|13972.34|14051.67|13971.67|14052.34|13972.34|14051.67|13971.67|10
1725443650000|2024-09-04 09:54:10|14051.55|13971.55|14051.14|13971.14|14051.55|13971.55|14050.93|13970.93|10
1725443660000|2024-09-04 09:54:20|14051.02|13971.02|14049.58|13969.58|14051.02|13971.02|14049.58|13969.58|10
1725443670000|2024-09-04 09:54:30|14049.39|13969.39|14048.18|13968.18|14049.39|13969.39|14048.17|13968.17|10
1725443680000|2024-09-04 09:54:40|14048.15|13968.15|14046.6|13966.6|14048.21|13968.21|14046.6|13966.6|8
1725443690000|2024-09-04 09:54:50|14046.48|13966.48|14048.3|13968.3|14048.3|13968.3|14046.48|13966.48|8
1725443700000|2024-09-04 09:55:00|14048.48|13968.48|14049.12|13969.12|14049.19|13969.19|14048.48|13968.48|9
1725443710000|2024-09-04 09:55:10|14049.26|13969.26|14050.14|13970.14|14050.14|13970.14|14049.26|13969.26|9
1725443720000|2024-09-04 09:55:20|14050.19|13970.19|14053.02|13973.02|14053.02|13973.02|14050.19|13970.19|10
1725443730000|2024-09-04 09:55:30|14052.95|13972.95|14051.48|13971.48|14052.96|13972.96|14051.48|13971.48|10
1725443740000|2024-09-04 09:55:40|14051.44|13971.44|14052.06|13972.06|14052.06|13972.06|14051.16|13971.16|9
1725443750000|2024-09-04 09:55:50|14052.39|13972.39|14052.37|13972.37|14052.82|13972.82|14052.37|13972.37|10
1725443760000|2024-09-04 09:56:00|14052.16|13972.16|14051.8|13971.8|14052.16|13972.16|14051.73|13971.73|10
1725443770000|2024-09-04 09:56:10|14051.6|13971.6|14051.2|13971.2|14051.76|13971.76|14050.85|13970.85|9
1725443780000|2024-09-04 09:56:20|14051.29|13971.29|14051.86|13971.86|14051.87|13971.87|14051.29|13971.29|10
1725443790000|2024-09-04 09:56:30|14052|13972|14051.63|13971.63|14052|13972|14051.54|13971.54|10
1725443800000|2024-09-04 09:56:40|14051.83|13971.83|14051.32|13971.32|14051.92|13971.92|14051.31|13971.31|10
1725443810000|2024-09-04 09:56:50|14051.37|13971.37|14049.54|13969.54|14051.37|13971.37|14049.54|13969.54|9
1725443820000|2024-09-04 09:57:00|14049.28|13969.28|14047.91|13967.91|14049.28|13969.28|14047.91|13967.91|8
1725443830000|2024-09-04 09:57:10|14047.78|13967.78|14046.56|13966.56|14047.78|13967.78|14046.56|13966.56|8
1725443840000|2024-09-04 09:57:20|14046.13|13966.13|14045.58|13965.58|14046.13|13966.13|14045.54|13965.54|10
1725443850000|2024-09-04 09:57:30|14045.56|13965.56|14046.39|13966.39|14046.39|13966.39|14045.56|13965.56|8
1725443860000|2024-09-04 09:57:40|14046.4|13966.4|14047.03|13967.03|14047.61|13967.61|14046.19|13966.19|10
1725443870000|2024-09-04 09:57:50|14047.05|13967.05|14042.66|13962.66|14047.07|13967.07|14042.66|13962.66|10
1725443880000|2024-09-04 09:58:00|14042.62|13962.62|14042.14|13962.14|14042.62|13962.62|14041.25|13961.25|10
1725443890000|2024-09-04 09:58:10|14042.41|13962.41|14042.39|13962.39|14042.54|13962.54|14042.36|13962.36|9
1725443900000|2024-09-04 09:58:20|14041.51|13961.51|14041.89|13961.89|14042.4|13962.4|14041.5|13961.5|9
1725443910000|2024-09-04 09:58:30|14041.84|13961.84|14041.94|13961.94|14042.02|13962.02|14041.65|13961.65|10
1725443920000|2024-09-04 09:58:40|14041.72|13961.72|14041.71|13961.71|14041.78|13961.78|14041.69|13961.69|7
1725443930000|2024-09-04 09:58:50|14041.64|13961.64|14041.93|13961.93|14041.95|13961.95|14041.64|13961.64|7
1725443940000|2024-09-04 09:59:00|14041.95|13961.95|14040.9|13960.9|14041.95|13961.95|14040.9|13960.9|6
1725443950000|2024-09-04 09:59:10|14040.92|13960.92|14039.74|13959.74|14040.92|13960.92|14039.7|13959.7|9
1725443960000|2024-09-04 09:59:20|14038.67|13958.67|14034.71|13954.71|14038.67|13958.67|14034.71|13954.71|10
1725443970000|2024-09-04 09:59:30|14034.43|13954.43|14030.55|13950.55|14034.43|13954.43|14030.55|13950.55|10
1725443980000|2024-09-04 09:59:40|14030.84|13950.84|14031.46|13951.46|14031.67|13951.67|14030.84|13950.84|10
1725443990000|2024-09-04 09:59:50|14031.69|13951.69|14032.43|13952.43|14032.43|13952.43|14031.47|13951.47|10
1725444000000|2024-09-04 10:00:00|14032.35|13952.35|14034.59|13954.59|14034.59|13954.59|14032.28|13952.28|10
1725444010000|2024-09-04 10:00:10|14034.78|13954.78|14031.82|13951.82|14034.96|13954.96|14031.82|13951.82|10
1725444020000|2024-09-04 10:00:20|14031.62|13951.62|14031.65|13951.65|14031.65|13951.65|14031.16|13951.16|10
1725444030000|2024-09-04 10:00:30|14031.7|13951.7|14032.3|13952.3|14032.37|13952.37|14031.7|13951.7|10
1725444040000|2024-09-04 10:00:40|14032.4|13952.4|14034.77|13954.77|14034.77|13954.77|14032.4|13952.4|10
1725444050000|2024-09-04 10:00:50|14034.92|13954.92|14037.1|13957.1|14037.1|13957.1|14034.92|13954.92|10
1725444060000|2024-09-04 10:01:00|14037.6|13957.6|14036.42|13956.42|14037.6|13957.6|14036.31|13956.31|10
1725444070000|2024-09-04 10:01:10|14036.38|13956.38|14033.49|13953.49|14036.38|13956.38|14033.49|13953.49|10
1725444080000|2024-09-04 10:01:20|14033.5|13953.5|14031.55|13951.55|14033.5|13953.5|14031.55|13951.55|10
1725444090000|2024-09-04 10:01:30|14031.5|13951.5|14031.02|13951.02|14031.5|13951.5|14030.95|13950.95|9
1725444100000|2024-09-04 10:01:40|14031|13951|14030.3|13950.3|14031|13951|14030.29|13950.29|9
1725444110000|2024-09-04 10:01:50|14030.1|13950.1|14030.53|13950.53|14030.53|13950.53|14030.1|13950.1|9
1725444120000|2024-09-04 10:02:00|14030.46|13950.46|14030.52|13950.52|14030.68|13950.68|14029.98|13949.98|10
1725444130000|2024-09-04 10:02:10|14030.57|13950.57|14032.28|13952.28|14032.28|13952.28|14030.57|13950.57|10
1725444140000|2024-09-04 10:02:20|14032.88|13952.88|14032.9|13952.9|14033.41|13953.41|14032.88|13952.88|10
1725444150000|2024-09-04 10:02:30|14032.91|13952.91|14033.66|13953.66|14033.66|13953.66|14032.91|13952.91|8
1725444160000|2024-09-04 10:02:40|14033.71|13953.71|14033.38|13953.38|14033.71|13953.71|14033.37|13953.37|6
1725444170000|2024-09-04 10:02:50|14033.18|13953.18|14034.96|13954.96|14034.96|13954.96|14033.18|13953.18|10
1725444180000|2024-09-04 10:03:00|14035.05|13955.05|14036.52|13956.52|14036.52|13956.52|14035.05|13955.05|10
1725444190000|2024-09-04 10:03:10|14036.58|13956.58|14037.22|13957.22|14037.22|13957.22|14036.58|13956.58|9
1725444200000|2024-09-04 10:03:20|14037.77|13957.77|14036.17|13956.17|14037.77|13957.77|14036.17|13956.17|8
1725444210000|2024-09-04 10:03:30|14036.29|13956.29|14036.15|13956.15|14036.29|13956.29|14035.67|13955.67|8
1725444220000|2024-09-04 10:03:40|14036.22|13956.22|14037.11|13957.11|14037.11|13957.11|14036.22|13956.22|9
1725444230000|2024-09-04 10:03:50|14037.08|13957.08|14038.24|13958.24|14038.24|13958.24|14037.08|13957.08|9
1725444240000|2024-09-04 10:04:00|14038.25|13958.25|14038.13|13958.13|14038.46|13958.46|14038.13|13958.13|10
1725444250000|2024-09-04 10:04:10|14038.19|13958.19|14038.78|13958.78|14038.78|13958.78|14038.05|13958.05|8
1725444260000|2024-09-04 10:04:20|14038.66|13958.66|14042.9|13962.9|14042.9|13962.9|14038.66|13958.66|10
1725444270000|2024-09-04 10:04:30|14042.89|13962.89|14043.74|13963.74|14043.74|13963.74|14042.83|13962.83|10
1725444280000|2024-09-04 10:04:40|14043.82|13963.82|14043.15|13963.15|14043.82|13963.82|14043.15|13963.15|9
1725444290000|2024-09-04 10:04:50|14043.32|13963.32|14043.46|13963.46|14043.5|13963.5|14043.06|13963.06|9
1725444300000|2024-09-04 10:05:00|14043.43|13963.43|14041.86|13961.86|14043.43|13963.43|14041.56|13961.56|10
1725444310000|2024-09-04 10:05:10|14041.24|13961.24|14043.32|13963.32|14043.5|13963.5|14040.68|13960.68|10
1725444320000|2024-09-04 10:05:20|14043.41|13963.41|14039.71|13959.71|14043.41|13963.41|14039.71|13959.71|10
1725444330000|2024-09-04 10:05:30|14039.24|13959.24|14040.86|13960.86|14040.86|13960.86|14039.24|13959.24|9
1725444340000|2024-09-04 10:05:40|14040.95|13960.95|14045.25|13965.25|14045.25|13965.25|14040.95|13960.95|10
1725444350000|2024-09-04 10:05:50|14045.4|13965.4|14044.74|13964.74|14045.42|13965.42|14044.74|13964.74|8
1725444360000|2024-09-04 10:06:00|14044.54|13964.54|14042.97|13962.97|14044.58|13964.58|14042.9|13962.9|10
1725444370000|2024-09-04 10:06:10|14042.77|13962.77|14042.44|13962.44|14042.77|13962.77|14042.31|13962.31|8
1725444380000|2024-09-04 10:06:20|14042.64|13962.64|14044.88|13964.88|14045.1|13965.1|14042.64|13962.64|10
1725444390000|2024-09-04 10:06:30|14044.98|13964.98|14044.51|13964.51|14045.01|13965.01|14044.51|13964.51|8
1725444400000|2024-09-04 10:06:40|14044.49|13964.49|14044.27|13964.27|14044.49|13964.49|14044.21|13964.21|8
1725444410000|2024-09-04 10:06:50|14044.25|13964.25|14042.04|13962.04|14044.25|13964.25|14042.04|13962.04|9
1725444420000|2024-09-04 10:07:00|14041.46|13961.46|14038.23|13958.23|14041.46|13961.46|14037.74|13957.74|10
1725444430000|2024-09-04 10:07:10|14038.22|13958.22|14035.78|13955.78|14038.22|13958.22|14035.78|13955.78|7
1725444440000|2024-09-04 10:07:20|14035.72|13955.72|14032.48|13952.48|14035.72|13955.72|14032.48|13952.48|9
1725444450000|2024-09-04 10:07:30|14032.44|13952.44|14030.46|13950.46|14032.49|13952.49|14030.46|13950.46|9
1725444460000|2024-09-04 10:07:40|14030.18|13950.18|14027|13947|14030.18|13950.18|14027|13947|9
1725444470000|2024-09-04 10:07:50|14027.2|13947.2|14026.53|13946.53|14027.48|13947.48|14026.53|13946.53|8
1725444480000|2024-09-04 10:08:00|14026.37|13946.37|14024.94|13944.94|14026.37|13946.37|14024.94|13944.94|9
1725444490000|2024-09-04 10:08:10|14024.93|13944.93|14024.07|13944.07|14025.28|13945.28|14024.05|13944.05|9
1725444500000|2024-09-04 10:08:20|14023.65|13943.65|14024.83|13944.83|14024.83|13944.83|14023.65|13943.65|8
1725444510000|2024-09-04 10:08:30|14024.98|13944.98|14025.88|13945.88|14025.88|13945.88|14024.73|13944.73|9
1725444520000|2024-09-04 10:08:40|14025.22|13945.22|14024.78|13944.78|14025.22|13945.22|14024.76|13944.76|8
1725444530000|2024-09-04 10:08:50|14024.65|13944.65|14023.91|13943.91|14024.65|13944.65|14023.76|13943.76|9
1725444540000|2024-09-04 10:09:00|14023.99|13943.99|14024.19|13944.19|14024.19|13944.19|14023.82|13943.82|9
1725444550000|2024-09-04 10:09:10|14023.85|13943.85|14020.76|13940.76|14023.85|13943.85|14020.76|13940.76|10
1725444560000|2024-09-04 10:09:20|14020.07|13940.07|14018.85|13938.85|14020.07|13940.07|14018.85|13938.85|9
1725444570000|2024-09-04 10:09:30|14018.71|13938.71|14016.9|13936.9|14018.74|13938.74|14016.9|13936.9|9
1725444580000|2024-09-04 10:09:40|14016.53|13936.53|14015.71|13935.71|14016.54|13936.54|14015.71|13935.71|9
1725444590000|2024-09-04 10:09:50|14015.54|13935.54|14015.74|13935.74|14016.27|13936.27|14015.54|13935.54|10
1725444600000|2024-09-04 10:10:00|14015.73|13935.73|14015.68|13935.68|14015.86|13935.86|14015.68|13935.68|8
1725444610000|2024-09-04 10:10:10|14015.61|13935.61|14016.3|13936.3|14016.3|13936.3|14015.61|13935.61|10
1725444620000|2024-09-04 10:10:20|14016.15|13936.15|14014.33|13934.33|14016.15|13936.15|14014.33|13934.33|10
1725444630000|2024-09-04 10:10:30|14014.28|13934.28|14014.38|13934.38|14014.38|13934.38|14014.13|13934.13|9
1725444640000|2024-09-04 10:10:40|14014.44|13934.44|14013.2|13933.2|14014.53|13934.53|14013.2|13933.2|10
1725444650000|2024-09-04 10:10:50|14012.76|13932.76|14012.62|13932.62|14012.76|13932.76|14012.46|13932.46|10
1725444660000|2024-09-04 10:11:00|14012.39|13932.39|14012.76|13932.76|14012.76|13932.76|14012.39|13932.39|8
1725444670000|2024-09-04 10:11:10|14012.6|13932.6|14012.37|13932.37|14012.79|13932.79|14012.35|13932.35|8
1725444680000|2024-09-04 10:11:20|14012.36|13932.36|14012.06|13932.06|14012.53|13932.53|14012.03|13932.03|10
1725444690000|2024-09-04 10:11:30|14011.98|13931.98|14011.91|13931.91|14012.03|13932.03|14011.74|13931.74|10
1725444700000|2024-09-04 10:11:40|14011.9|13931.9|14012.11|13932.11|14012.76|13932.76|14011.9|13931.9|9
1725444710000|2024-09-04 10:11:50|14011.37|13931.37|14012.84|13932.84|14012.84|13932.84|14011.37|13931.37|8
1725444720000|2024-09-04 10:12:00|14012.9|13932.9|14012.49|13932.49|14013.32|13933.32|14012.36|13932.36|10
1725444730000|2024-09-04 10:12:10|14012.11|13932.11|14012.08|13932.08|14012.76|13932.76|14011.68|13931.68|10
1725444740000|2024-09-04 10:12:20|14012.09|13932.09|14009.71|13929.71|14012.09|13932.09|14009.71|13929.71|10
1725444750000|2024-09-04 10:12:30|14009.24|13929.24|14008.92|13928.92|14009.24|13929.24|14008.24|13928.24|9
1725444760000|2024-09-04 10:12:40|14008.96|13928.96|14005.8|13925.8|14008.97|13928.97|14005.8|13925.8|10
1725444770000|2024-09-04 10:12:50|14005.52|13925.52|14006.17|13926.17|14006.17|13926.17|14005.52|13925.52|10
1725444780000|2024-09-04 10:13:00|14005.91|13925.91|14008.16|13928.16|14008.16|13928.16|14005.91|13925.91|10
1725444790000|2024-09-04 10:13:10|14008.4|13928.4|14009.38|13929.38|14009.38|13929.38|14008.26|13928.26|10
1725444800000|2024-09-04 10:13:20|14009.21|13929.21|14008.5|13928.5|14009.21|13929.21|14008.39|13928.39|10
1725444810000|2024-09-04 10:13:30|14008.56|13928.56|14010.45|13930.45|14010.45|13930.45|14008.46|13928.46|10
1725444820000|2024-09-04 10:13:40|14010.79|13930.79|14011.78|13931.78|14011.78|13931.78|14010.79|13930.79|9
1725444830000|2024-09-04 10:13:50|14012.61|13932.61|14013.17|13933.17|14013.34|13933.34|14012.61|13932.61|10
1725444840000|2024-09-04 10:14:00|14012.99|13932.99|14012.35|13932.35|14013.1|13933.1|14012.35|13932.35|10
1725444850000|2024-09-04 10:14:10|14012.32|13932.32|14013.17|13933.17|14013.17|13933.17|14012.31|13932.31|9
1725444860000|2024-09-04 10:14:20|14013.66|13933.66|14014.46|13934.46|14014.46|13934.46|14013.51|13933.51|10
1725444870000|2024-09-04 10:14:30|14014.51|13934.51|14013.77|13933.77|14014.56|13934.56|14013.77|13933.77|10
1725444880000|2024-09-04 10:14:40|14013.65|13933.65|14013.02|13933.02|14013.97|13933.97|14013.02|13933.02|10
1725444890000|2024-09-04 10:14:50|14012.96|13932.96|14012.75|13932.75|14012.96|13932.96|14012.71|13932.71|10
1725444900000|2024-09-04 10:15:00|14012.74|13932.74|14011.77|13931.77|14012.91|13932.91|14011.77|13931.77|10
1725444910000|2024-09-04 10:15:10|14011.74|13931.74|14011.43|13931.43|14011.79|13931.79|14011.18|13931.18|8
1725444920000|2024-09-04 10:15:20|14011.56|13931.56|14012.05|13932.05|14012.2|13932.2|14011.56|13931.56|10
1725444930000|2024-09-04 10:15:30|14011.87|13931.87|14010.88|13930.88|14011.87|13931.87|14009.96|13929.96|10
1725444940000|2024-09-04 10:15:40|14011.14|13931.14|14012.41|13932.41|14012.41|13932.41|14011.14|13931.14|10
1725444950000|2024-09-04 10:15:50|14013.42|13933.42|14013.68|13933.68|14014.61|13934.61|14013.42|13933.42|10
1725444960000|2024-09-04 10:16:00|14013.63|13933.63|14012.93|13932.93|14013.63|13933.63|14012.93|13932.93|8
1725444970000|2024-09-04 10:16:10|14012.84|13932.84|14014.25|13934.25|14014.25|13934.25|14012.76|13932.76|10
1725444980000|2024-09-04 10:16:20|14014.67|13934.67|14015.07|13935.07|14015.78|13935.78|14014.67|13934.67|10
1725444990000|2024-09-04 10:16:30|14014.78|13934.78|14012.2|13932.2|14014.78|13934.78|14012.2|13932.2|10
1725445000000|2024-09-04 10:16:40|14012.21|13932.21|14012.76|13932.76|14012.76|13932.76|14012.2|13932.2|10
1725445010000|2024-09-04 10:16:50|14013.32|13933.32|14014.97|13934.97|14014.97|13934.97|14013.32|13933.32|10
1725445020000|2024-09-04 10:17:00|14015.12|13935.12|14014.56|13934.56|14015.25|13935.25|14014.35|13934.35|9
1725445030000|2024-09-04 10:17:10|14014.5|13934.5|14014.12|13934.12|14014.66|13934.66|14014.12|13934.12|10
1725445040000|2024-09-04 10:17:20|14014.18|13934.18|14013.48|13933.48|14014.28|13934.28|14013.48|13933.48|10
1725445050000|2024-09-04 10:17:30|14013.36|13933.36|14010.97|13930.97|14013.55|13933.55|14010.97|13930.97|10
1725445060000|2024-09-04 10:17:40|14010.8|13930.8|14008.12|13928.12|14010.8|13930.8|14008.12|13928.12|9
1725445070000|2024-09-04 10:17:50|14007.87|13927.87|14005.43|13925.43|14007.87|13927.87|14005.43|13925.43|10
1725445080000|2024-09-04 10:18:00|14005.36|13925.36|14006.5|13926.5|14007.26|13927.26|14005.36|13925.36|10
1725445090000|2024-09-04 10:18:10|14006.85|13926.85|14008.67|13928.67|14008.67|13928.67|14006.83|13926.83|10
1725445100000|2024-09-04 10:18:20|14008.3|13928.3|14006.51|13926.51|14008.3|13928.3|14006.51|13926.51|9
1725445110000|2024-09-04 10:18:30|14005.74|13925.74|13991.05|13911.05|14005.74|13925.74|13991.05|13911.05|10
1725445120000|2024-09-04 10:18:40|13989.82|13909.82|13990.92|13910.92|13991.31|13911.31|13988.69|13908.69|10
1725445130000|2024-09-04 10:18:50|13990.54|13910.54|13987.67|13907.67|13990.54|13910.54|13987.67|13907.67|10
1725445140000|2024-09-04 10:19:00|13987.61|13907.61|13986.43|13906.43|13987.61|13907.61|13984.82|13904.82|10
1725445150000|2024-09-04 10:19:10|13986.53|13906.53|13984.86|13904.86|13986.66|13906.66|13984.86|13904.86|10
1725445160000|2024-09-04 10:19:20|13983.44|13903.44|13982.69|13902.69|13983.44|13903.44|13981.25|13901.25|10
1725445170000|2024-09-04 10:19:30|13982.25|13902.25|13979.09|13899.09|13982.25|13902.25|13979.07|13899.07|10
1725445180000|2024-09-04 10:19:40|13978.6|13898.6|13978.97|13898.97|13979.13|13899.13|13977.81|13897.81|10
1725445190000|2024-09-04 10:19:50|13978.72|13898.72|13979.11|13899.11|13979.87|13899.87|13978.62|13898.62|10
1725445200000|2024-09-04 10:20:00|13979|13899|13977.84|13897.84|13979|13899|13977.58|13897.58|10
1725445210000|2024-09-04 10:20:10|13978.97|13898.97|13984.12|13904.12|13984.19|13904.19|13978.97|13898.97|10
1725445220000|2024-09-04 10:20:20|13984.25|13904.25|13982.1|13902.1|13985.78|13905.78|13982.1|13902.1|10
1725445230000|2024-09-04 10:20:30|13982.33|13902.33|13977.91|13897.91|13982.55|13902.55|13977.81|13897.81|10
1725445240000|2024-09-04 10:20:40|13978.01|13898.01|13974.64|13894.64|13978.01|13898.01|13974.64|13894.64|9
1725445250000|2024-09-04 10:20:50|13974.83|13894.83|13978.95|13898.95|13978.95|13898.95|13974.83|13894.83|10
1725445260000|2024-09-04 10:21:00|13978.53|13898.53|13975.83|13895.83|13978.53|13898.53|13975.83|13895.83|10
1725445270000|2024-09-04 10:21:10|13975.31|13895.31|13977.37|13897.37|13977.37|13897.37|13975.26|13895.26|8
1725445280000|2024-09-04 10:21:20|13977.38|13897.38|13977.21|13897.21|13978.06|13898.06|13977.05|13897.05|10
1725445290000|2024-09-04 10:21:30|13976.76|13896.76|13976.4|13896.4|13976.76|13896.76|13976.11|13896.11|9
1725445300000|2024-09-04 10:21:40|13976.52|13896.52|13975.56|13895.56|13976.52|13896.52|13975.14|13895.14|9
1725445310000|2024-09-04 10:21:50|13975.57|13895.57|13977.61|13897.61|13977.61|13897.61|13975.53|13895.53|10
1725445320000|2024-09-04 10:22:00|13977.72|13897.72|13976.25|13896.25|13977.72|13897.72|13976.25|13896.25|10
1725445330000|2024-09-04 10:22:10|13976.12|13896.12|13974.38|13894.38|13976.12|13896.12|13974.03|13894.03|10
1725445340000|2024-09-04 10:22:20|13974.16|13894.16|13970.86|13890.86|13974.16|13894.16|13970.86|13890.86|10
1725445350000|2024-09-04 10:22:30|13970.1|13890.1|13971.77|13891.77|13971.77|13891.77|13970.1|13890.1|10
1725445360000|2024-09-04 10:22:40|13971.78|13891.78|13974.04|13894.04|13974.04|13894.04|13971.78|13891.78|10
1725445370000|2024-09-04 10:22:50|13973.98|13893.98|13974.28|13894.28|13974.28|13894.28|13973.98|13893.98|9
1725445380000|2024-09-04 10:23:00|13974.24|13894.24|13972.22|13892.22|13974.24|13894.24|13972.22|13892.22|8
1725445390000|2024-09-04 10:23:10|13972.09|13892.09|13972.57|13892.57|13972.77|13892.77|13971.97|13891.97|9
1725445400000|2024-09-04 10:23:20|13972.29|13892.29|13970.1|13890.1|13972.29|13892.29|13970.1|13890.1|9
1725445410000|2024-09-04 10:23:30|13968.53|13888.53|13966.42|13886.42|13968.53|13888.53|13964.42|13884.42|10
1725445420000|2024-09-04 10:23:40|13967.23|13887.23|13966.99|13886.99|13967.87|13887.87|13966.99|13886.99|10
1725445430000|2024-09-04 10:23:50|13966.84|13886.84|13966.27|13886.27|13966.84|13886.84|13966.27|13886.27|9
1725445440000|2024-09-04 10:24:00|13966.88|13886.88|13970.04|13890.04|13970.04|13890.04|13966.88|13886.88|10
1725445450000|2024-09-04 10:24:10|13970.63|13890.63|13976.72|13896.72|13976.74|13896.74|13970.63|13890.63|10
1725445460000|2024-09-04 10:24:20|13976.54|13896.54|13977.33|13897.33|13977.78|13897.78|13976.54|13896.54|10
1725445470000|2024-09-04 10:24:30|13977.18|13897.18|13979.85|13899.85|13979.85|13899.85|13977.18|13897.18|9
1725445480000|2024-09-04 10:24:40|13980.19|13900.19|13984.24|13904.24|13984.24|13904.24|13980.19|13900.19|10
1725445490000|2024-09-04 10:24:50|13984.29|13904.29|13985.92|13905.92|13985.92|13905.92|13984.29|13904.29|10
1725445500000|2024-09-04 10:25:00|13986.18|13906.18|13993.48|13913.48|13993.48|13913.48|13986.18|13906.18|10
1725445510000|2024-09-04 10:25:10|13993.74|13913.74|13997.65|13917.65|13997.65|13917.65|13993.71|13913.71|10
1725445520000|2024-09-04 10:25:20|13998.02|13918.02|14001.14|13921.14|14001.14|13921.14|13998.02|13918.02|10
1725445530000|2024-09-04 10:25:30|14000.52|13920.52|13999.64|13919.64|14001.09|13921.09|13999.43|13919.43|10
1725445540000|2024-09-04 10:25:40|13999.65|13919.65|14003.51|13923.51|14003.51|13923.51|13999.58|13919.58|10
1725445550000|2024-09-04 10:25:50|14003.53|13923.53|14008.4|13928.4|14008.4|13928.4|14003.53|13923.53|9
1725445560000|2024-09-04 10:26:00|14009.01|13929.01|14009.77|13929.77|14009.77|13929.77|14008.61|13928.61|10
1725445570000|2024-09-04 10:26:10|14009.66|13929.66|14011.43|13931.43|14011.43|13931.43|14009.66|13929.66|9
1725445580000|2024-09-04 10:26:20|14012.03|13932.03|14013.55|13933.55|14013.71|13933.71|14012.03|13932.03|8
1725445590000|2024-09-04 10:26:30|14013.26|13933.26|14014.7|13934.7|14014.84|13934.84|14013.01|13933.01|10
1725445600000|2024-09-04 10:26:40|14015.4|13935.4|14017.64|13937.64|14017.64|13937.64|14015.36|13935.36|10
1725445610000|2024-09-04 10:26:50|14017.92|13937.92|14020.35|13940.35|14020.75|13940.75|14017.92|13937.92|10
1725445620000|2024-09-04 10:27:00|14020.41|13940.41|14022.9|13942.9|14022.9|13942.9|14019.72|13939.72|10
1725445630000|2024-09-04 10:27:10|14026.02|13946.02|14027.39|13947.39|14027.39|13947.39|14026.02|13946.02|10
1725445640000|2024-09-04 10:27:20|14027.25|13947.25|14028.49|13948.49|14028.68|13948.68|14027.25|13947.25|10
1725445650000|2024-09-04 10:27:30|14028.09|13948.09|14029.41|13949.41|14029.41|13949.41|14027.65|13947.65|10
1725445660000|2024-09-04 10:27:40|14029.99|13949.99|14031.24|13951.24|14031.58|13951.58|14029.99|13949.99|10
1725445670000|2024-09-04 10:27:50|14031.37|13951.37|14031.34|13951.34|14031.44|13951.44|14030.81|13950.81|10
1725445680000|2024-09-04 10:28:00|14031.46|13951.46|14034.07|13954.07|14034.16|13954.16|14031.46|13951.46|10
1725445690000|2024-09-04 10:28:10|14034.16|13954.16|14032.45|13952.45|14034.22|13954.22|14032.45|13952.45|10
1725445700000|2024-09-04 10:28:20|14032.42|13952.42|14027.67|13947.67|14032.42|13952.42|14027.67|13947.67|10
1725445710000|2024-09-04 10:28:30|14028.02|13948.02|14029.36|13949.36|14029.59|13949.59|14028.02|13948.02|8
1725445720000|2024-09-04 10:28:40|14029.3|13949.3|14027.29|13947.29|14029.3|13949.3|14027.13|13947.13|10
1725445730000|2024-09-04 10:28:50|14027.49|13947.49|14028.08|13948.08|14028.4|13948.4|14027.49|13947.49|10
1725445740000|2024-09-04 10:29:00|14027.93|13947.93|14027.38|13947.38|14027.93|13947.93|14027.32|13947.32|10
1725445750000|2024-09-04 10:29:10|14027.24|13947.24|14027.89|13947.89|14027.89|13947.89|14026.31|13946.31|10
1725445760000|2024-09-04 10:29:20|14028.04|13948.04|14028.1|13948.1|14028.46|13948.46|14028.04|13948.04|8
1725445770000|2024-09-04 10:29:30|14028.08|13948.08|14026|13946|14028.08|13948.08|14026|13946|10
1725445780000|2024-09-04 10:29:40|14025.76|13945.76|14024.28|13944.28|14025.76|13945.76|14024.28|13944.28|10
1725445790000|2024-09-04 10:29:50|14024.27|13944.27|14025.44|13945.44|14025.47|13945.47|14024.24|13944.24|9
1725445800000|2024-09-04 10:30:00|14025.42|13945.42|14036.12|13956.12|14036.12|13956.12|14025.05|13945.05|10
1725445810000|2024-09-04 10:30:10|14036.1|13956.1|14031.42|13951.42|14036.1|13956.1|14031.42|13951.42|10
1725445820000|2024-09-04 10:30:20|14031.01|13951.01|14033.64|13953.64|14033.64|13953.64|14030.83|13950.83|10
1725445830000|2024-09-04 10:30:30|14033.63|13953.63|14036.48|13956.48|14036.48|13956.48|14033.63|13953.63|9
1725445840000|2024-09-04 10:30:40|14036.59|13956.59|14037.75|13957.75|14038.46|13958.46|14036.59|13956.59|10
1725445850000|2024-09-04 10:30:50|14037.57|13957.57|14037.5|13957.5|14037.67|13957.67|14037.33|13957.33|9
1725445860000|2024-09-04 10:31:00|14037.56|13957.56|14037.26|13957.26|14038.58|13958.58|14037.26|13957.26|10
1725445870000|2024-09-04 10:31:10|14037.1|13957.1|14034.61|13954.61|14037.3|13957.3|14034.61|13954.61|10
1725445880000|2024-09-04 10:31:20|14034|13954|14034.34|13954.34|14034.34|13954.34|14032.82|13952.82|9
1725445890000|2024-09-04 10:31:30|14034.68|13954.68|14032.08|13952.08|14034.68|13954.68|14031.15|13951.15|10
1725445900000|2024-09-04 10:31:40|14032.06|13952.06|14030.98|13950.98|14032.06|13952.06|14030.98|13950.98|9
1725445910000|2024-09-04 10:31:50|14030.95|13950.95|14031.42|13951.42|14031.71|13951.71|14030.95|13950.95|9
1725445920000|2024-09-04 10:32:00|14031.3|13951.3|14030.02|13950.02|14031.34|13951.34|14030.02|13950.02|10
1725445930000|2024-09-04 10:32:10|14029.81|13949.81|14029.24|13949.24|14029.81|13949.81|14029.24|13949.24|10
1725445940000|2024-09-04 10:32:20|14029.03|13949.03|14028.41|13948.41|14029.06|13949.06|14028.26|13948.26|10
1725445950000|2024-09-04 10:32:30|14028.42|13948.42|14027.39|13947.39|14028.47|13948.47|14027.22|13947.22|10
1725445960000|2024-09-04 10:32:40|14027.45|13947.45|14025.4|13945.4|14027.5|13947.5|14025.4|13945.4|9
1725445970000|2024-09-04 10:32:50|14025.37|13945.37|14024.4|13944.4|14025.46|13945.46|14024.4|13944.4|9
1725445980000|2024-09-04 10:33:00|14024.06|13944.06|14023.47|13943.47|14024.06|13944.06|14022.05|13942.05|10
1725445990000|2024-09-04 10:33:10|14022.33|13942.33|14021.9|13941.9|14022.82|13942.82|14021.1|13941.1|10
1725446000000|2024-09-04 10:33:20|14021.75|13941.75|14021.81|13941.81|14021.81|13941.81|14021.25|13941.25|10
1725446010000|2024-09-04 10:33:30|14021.63|13941.63|14022.25|13942.25|14022.25|13942.25|14021.62|13941.62|10
1725446020000|2024-09-04 10:33:40|14022.29|13942.29|14022.59|13942.59|14022.62|13942.62|14022.08|13942.08|9
1725446030000|2024-09-04 10:33:50|14022.55|13942.55|14022.77|13942.77|14022.77|13942.77|14022.45|13942.45|9
1725446040000|2024-09-04 10:34:00|14022.89|13942.89|14020.06|13940.06|14022.9|13942.9|14020.06|13940.06|10
1725446050000|2024-09-04 10:34:10|14019.79|13939.79|14018.24|13938.24|14019.79|13939.79|14018.24|13938.24|10
1725446060000|2024-09-04 10:34:20|14017.99|13937.99|14015.67|13935.67|14018.02|13938.02|14015.67|13935.67|10
1725446070000|2024-09-04 10:34:30|14015.86|13935.86|14014.18|13934.18|14015.86|13935.86|14013.87|13933.87|10
1725446080000|2024-09-04 10:34:40|14014.07|13934.07|14014.09|13934.09|14014.09|13934.09|14012.22|13932.22|10
1725446090000|2024-09-04 10:34:50|14013.98|13933.98|14014.03|13934.03|14014.14|13934.14|14013.95|13933.95|9
1725446100000|2024-09-04 10:35:00|14014.52|13934.52|14011.69|13931.69|14014.71|13934.71|14011.61|13931.61|9
1725446110000|2024-09-04 10:35:10|14011.51|13931.51|14009.17|13929.17|14011.6|13931.6|14009.17|13929.17|9
1725446120000|2024-09-04 10:35:20|14009.02|13929.02|14008.43|13928.43|14009.02|13929.02|14008.27|13928.27|10
1725446130000|2024-09-04 10:35:30|14008.32|13928.32|14009.04|13929.04|14009.04|13929.04|14008.32|13928.32|10
1725446140000|2024-09-04 10:35:40|14009.13|13929.13|14008.07|13928.07|14009.22|13929.22|14008.07|13928.07|7
1725446150000|2024-09-04 10:35:50|14008.45|13928.45|14011.25|13931.25|14011.25|13931.25|14008.45|13928.45|10
1725446160000|2024-09-04 10:36:00|14011.18|13931.18|14017.54|13937.54|14017.71|13937.71|14011.02|13931.02|8
1725446170000|2024-09-04 10:36:10|14017.91|13937.91|14017.83|13937.83|14017.91|13937.91|14017.63|13937.63|9
1725446180000|2024-09-04 10:36:20|14017.87|13937.87|14013.39|13933.39|14017.87|13937.87|14013.03|13933.03|10
1725446190000|2024-09-04 10:36:30|14013.38|13933.38|14014.35|13934.35|14014.62|13934.62|14013.38|13933.38|10
1725446200000|2024-09-04 10:36:40|14014.48|13934.48|14011.48|13931.48|14014.48|13934.48|14011.48|13931.48|9
1725446210000|2024-09-04 10:36:50|14010.89|13930.89|14009.73|13929.73|14010.89|13930.89|14009.68|13929.68|9
1725446220000|2024-09-04 10:37:00|14009.59|13929.59|14008.87|13928.87|14009.59|13929.59|14008.87|13928.87|9
1725446230000|2024-09-04 10:37:10|14008.98|13928.98|14007.82|13927.82|14008.98|13928.98|14007.82|13927.82|9
1725446240000|2024-09-04 10:37:20|14007.71|13927.71|14007.2|13927.2|14007.71|13927.71|14006.83|13926.83|9
1725446250000|2024-09-04 10:37:30|14007.13|13927.13|14009.08|13929.08|14009.08|13929.08|14007.13|13927.13|9
1725446260000|2024-09-04 10:37:40|14008.96|13928.96|14008.95|13928.95|14009.3|13929.3|14008.95|13928.95|9
1725446270000|2024-09-04 10:37:50|14008.75|13928.75|14010.56|13930.56|14010.56|13930.56|14008.54|13928.54|10
1725446280000|2024-09-04 10:38:00|14010.54|13930.54|14011.27|13931.27|14011.38|13931.38|14010.36|13930.36|10
1725446290000|2024-09-04 10:38:10|14011.32|13931.32|14011.12|13931.12|14011.32|13931.32|14010.88|13930.88|9
1725446300000|2024-09-04 10:38:20|14009.19|13929.19|14009.28|13929.28|14009.47|13929.47|14009.14|13929.14|10
1725446310000|2024-09-04 10:38:30|14009.42|13929.42|14010.43|13930.43|14010.43|13930.43|14008.71|13928.71|9
1725446320000|2024-09-04 10:38:40|14010.9|13930.9|14009.91|13929.91|14011.64|13931.64|14009.91|13929.91|10
1725446330000|2024-09-04 10:38:50|14009.28|13929.28|14007.18|13927.18|14009.28|13929.28|14007.18|13927.18|10
1725446340000|2024-09-04 10:39:00|14007.23|13927.23|14007.13|13927.13|14007.23|13927.23|14006.82|13926.82|9
1725446350000|2024-09-04 10:39:10|14006.97|13926.97|14009.14|13929.14|14009.14|13929.14|14006.97|13926.97|9
1725446360000|2024-09-04 10:39:20|14009.03|13929.03|14008.27|13928.27|14009.24|13929.24|14008.27|13928.27|10
1725446370000|2024-09-04 10:39:30|14008.26|13928.26|14008.32|13928.32|14008.48|13928.48|14008.16|13928.16|8
1725446380000|2024-09-04 10:39:40|14008.27|13928.27|14009.02|13929.02|14009.11|13929.11|14008.27|13928.27|9
1725446390000|2024-09-04 10:39:50|14009.27|13929.27|14007.87|13927.87|14009.27|13929.27|14007.87|13927.87|10
1725446400000|2024-09-04 10:40:00|14007.63|13927.63|14006.51|13926.51|14007.63|13927.63|14006.46|13926.46|10
1725446410000|2024-09-04 10:40:10|14006.72|13926.72|14006.76|13926.76|14006.76|13926.76|14006.22|13926.22|10
1725446420000|2024-09-04 10:40:20|14006.93|13926.93|14008.18|13928.18|14008.18|13928.18|14006.93|13926.93|9
1725446430000|2024-09-04 10:40:30|14008.33|13928.33|14006.33|13926.33|14008.33|13928.33|14006.33|13926.33|9
1725446440000|2024-09-04 10:40:40|14006.22|13926.22|14005.18|13925.18|14006.22|13926.22|14004.56|13924.56|10
1725446450000|2024-09-04 10:40:50|14005.49|13925.49|14003.76|13923.76|14005.57|13925.57|14003.76|13923.76|10
1725446460000|2024-09-04 10:41:00|14003.78|13923.78|14004.5|13924.5|14004.63|13924.63|14003.78|13923.78|10
1725446470000|2024-09-04 10:41:10|14004.45|13924.45|14009.45|13929.45|14009.47|13929.47|14004.14|13924.14|9
1725446480000|2024-09-04 10:41:20|14009.32|13929.32|14008.04|13928.04|14009.39|13929.39|14008.04|13928.04|10
1725446490000|2024-09-04 10:41:30|14007.97|13927.97|14008.48|13928.48|14008.48|13928.48|14007.97|13927.97|9
1725446500000|2024-09-04 10:41:40|14008.43|13928.43|14008.39|13928.39|14008.6|13928.6|14008.07|13928.07|10
1725446510000|2024-09-04 10:41:50|14008.46|13928.46|14011.13|13931.13|14011.17|13931.17|14008.46|13928.46|10
1725446520000|2024-09-04 10:42:00|14011.27|13931.27|14011.92|13931.92|14011.92|13931.92|14011.01|13931.01|10
1725446530000|2024-09-04 10:42:10|14011.73|13931.73|14009.38|13929.38|14012.2|13932.2|14009.38|13929.38|7
1725446540000|2024-09-04 10:42:20|14009.37|13929.37|14007.14|13927.14|14009.38|13929.38|14007.14|13927.14|6
1725446550000|2024-09-04 10:42:30|14006.8|13926.8|14005.36|13925.36|14006.8|13926.8|14005.3|13925.3|9
1725446560000|2024-09-04 10:42:40|14005.34|13925.34|14003.98|13923.98|14005.34|13925.34|14003.98|13923.98|10
1725446570000|2024-09-04 10:42:50|14004.21|13924.21|14003.24|13923.24|14004.21|13924.21|14003.24|13923.24|10
1725446580000|2024-09-04 10:43:00|14003.2|13923.2|14002.3|13922.3|14003.2|13923.2|14002.3|13922.3|10
1725446590000|2024-09-04 10:43:10|14002.1|13922.1|13994.13|13914.13|14002.1|13922.1|13994.13|13914.13|10
1725446600000|2024-09-04 10:43:20|13993.27|13913.27|13987.54|13907.54|13993.27|13913.27|13987.23|13907.23|10
1725446610000|2024-09-04 10:43:30|13987.47|13907.47|13989.03|13909.03|13989.18|13909.18|13987.47|13907.47|9
1725446620000|2024-09-04 10:43:40|13988.82|13908.82|13988.03|13908.03|13989.02|13909.02|13987.35|13907.35|9
1725446630000|2024-09-04 10:43:50|13988.13|13908.13|13982.98|13902.98|13988.22|13908.22|13982.62|13902.62|10
1725446640000|2024-09-04 10:44:00|13982.88|13902.88|13982.96|13902.96|13983.61|13903.61|13982.88|13902.88|9
1725446650000|2024-09-04 10:44:10|13983.22|13903.22|13982.6|13902.6|13983.33|13903.33|13981.07|13901.07|10
1725446660000|2024-09-04 10:44:20|13982.94|13902.94|13979.91|13899.91|13982.94|13902.94|13979.87|13899.87|9
1725446670000|2024-09-04 10:44:30|13979.95|13899.95|13983|13903|13983|13903|13979.95|13899.95|10
1725446680000|2024-09-04 10:44:40|13983.26|13903.26|13983.28|13903.28|13983.37|13903.37|13982.81|13902.81|10
1725446690000|2024-09-04 10:44:50|13983.31|13903.31|13980.2|13900.2|13983.31|13903.31|13980.2|13900.2|9
1725446700000|2024-09-04 10:45:00|13979.77|13899.77|13979.06|13899.06|13979.96|13899.96|13979.06|13899.06|10
1725446710000|2024-09-04 10:45:10|13979.05|13899.05|13980.33|13900.33|13980.33|13900.33|13978.9|13898.9|10
1725446720000|2024-09-04 10:45:20|13980.97|13900.97|13982.5|13902.5|13982.5|13902.5|13980.97|13900.97|10
1725446730000|2024-09-04 10:45:30|13982.87|13902.87|13982.72|13902.72|13982.95|13902.95|13982.63|13902.63|8
1725446740000|2024-09-04 10:45:40|13982.5|13902.5|13983.14|13903.14|13983.14|13903.14|13982.33|13902.33|10
1725446750000|2024-09-04 10:45:50|13983.62|13903.62|13984.21|13904.21|13984.21|13904.21|13983.62|13903.62|9
1725446760000|2024-09-04 10:46:00|13984.49|13904.49|13984.41|13904.41|13984.51|13904.51|13983.87|13903.87|9
1725446770000|2024-09-04 10:46:10|13984.32|13904.32|13984.44|13904.44|13984.44|13904.44|13983.48|13903.48|9
1725446780000|2024-09-04 10:46:20|13984.31|13904.31|13984.56|13904.56|13984.56|13904.56|13983.46|13903.46|7
1725446790000|2024-09-04 10:46:30|13984.58|13904.58|13984.54|13904.54|13984.73|13904.73|13984.54|13904.54|8
1725446800000|2024-09-04 10:46:40|13984.53|13904.53|13985.06|13905.06|13985.19|13905.19|13984.38|13904.38|10
1725446810000|2024-09-04 10:46:50|13985.04|13905.04|13985.99|13905.99|13985.99|13905.99|13985.04|13905.04|10
1725446820000|2024-09-04 10:47:00|13986.21|13906.21|13984.27|13904.27|13986.32|13906.32|13984.27|13904.27|10
1725446830000|2024-09-04 10:47:10|13983.47|13903.47|13979.33|13899.33|13983.47|13903.47|13979.25|13899.25|10
1725446840000|2024-09-04 10:47:20|13979.77|13899.77|13976.1|13896.1|13979.77|13899.77|13976.1|13896.1|9
1725446850000|2024-09-04 10:47:30|13976.49|13896.49|13978.01|13898.01|13978.01|13898.01|13976.49|13896.49|10
1725446860000|2024-09-04 10:47:40|13978.08|13898.08|13979.32|13899.32|13979.9|13899.9|13978.08|13898.08|9
1725446870000|2024-09-04 10:47:50|13979.22|13899.22|13979.49|13899.49|13979.49|13899.49|13978.35|13898.35|10
1725446880000|2024-09-04 10:48:00|13979.64|13899.64|13976.01|13896.01|13979.64|13899.64|13976.01|13896.01|10
1725446890000|2024-09-04 10:48:10|13976.1|13896.1|13974.61|13894.61|13976.1|13896.1|13974.61|13894.61|10
1725446900000|2024-09-04 10:48:20|13974.66|13894.66|13974.09|13894.09|13974.66|13894.66|13973.7|13893.7|10
1725446910000|2024-09-04 10:48:30|13974.12|13894.12|13966.63|13886.63|13974.12|13894.12|13966.63|13886.63|10
1725446920000|2024-09-04 10:48:40|13966.79|13886.79|13967.17|13887.17|13967.33|13887.33|13966.79|13886.79|10
1725446930000|2024-09-04 10:48:50|13967.2|13887.2|13968.81|13888.81|13968.81|13888.81|13967.2|13887.2|10
1725446940000|2024-09-04 10:49:00|13969.33|13889.33|13968.55|13888.55|13969.99|13889.99|13968.55|13888.55|10
1725446950000|2024-09-04 10:49:10|13968.18|13888.18|13964.98|13884.98|13968.18|13888.18|13964.98|13884.98|10
1725446960000|2024-09-04 10:49:20|13964.79|13884.79|13962.74|13882.74|13964.79|13884.79|13962.74|13882.74|10
1725446970000|2024-09-04 10:49:30|13962.83|13882.83|13963.78|13883.78|13964.34|13884.34|13962.83|13882.83|10
1725446980000|2024-09-04 10:49:40|13963.9|13883.9|13964.24|13884.24|13964.49|13884.49|13963.9|13883.9|10
1725446990000|2024-09-04 10:49:50|13963.99|13883.99|13962.76|13882.76|13963.99|13883.99|13962.56|13882.56|9
1725447000000|2024-09-04 10:50:00|13962.86|13882.86|13962.88|13882.88|13962.88|13882.88|13960.97|13880.97|9
1725447010000|2024-09-04 10:50:10|13963.44|13883.44|13965.7|13885.7|13966.13|13886.13|13963.44|13883.44|10
1725447020000|2024-09-04 10:50:20|13965.65|13885.65|13964.16|13884.16|13965.77|13885.77|13964.16|13884.16|9
1725447030000|2024-09-04 10:50:30|13963.87|13883.87|13964.42|13884.42|13964.42|13884.42|13963.87|13883.87|9
1725447040000|2024-09-04 10:50:40|13965.14|13885.14|13966.3|13886.3|13966.34|13886.34|13965.14|13885.14|9
1725447050000|2024-09-04 10:50:50|13966.38|13886.38|13965.01|13885.01|13966.59|13886.59|13964.61|13884.61|9
1725447060000|2024-09-04 10:51:00|13964.74|13884.74|13967.54|13887.54|13967.6|13887.6|13964.74|13884.74|8
1725447070000|2024-09-04 10:51:10|13967.56|13887.56|13968.12|13888.12|13969.07|13889.07|13967.56|13887.56|9
1725447080000|2024-09-04 10:51:20|13968.02|13888.02|13967.29|13887.29|13968.02|13888.02|13967.11|13887.11|10
1725447090000|2024-09-04 10:51:30|13967.26|13887.26|13967.14|13887.14|13967.29|13887.29|13967.14|13887.14|9
1725447100000|2024-09-04 10:51:40|13967.34|13887.34|13968.77|13888.77|13971.89|13891.89|13967.34|13887.34|10
1725447110000|2024-09-04 10:51:50|13969.02|13889.02|13971.1|13891.1|13971.18|13891.18|13969.02|13889.02|9
1725447120000|2024-09-04 10:52:00|13971.16|13891.16|13971.94|13891.94|13972.09|13892.09|13970.75|13890.75|10
1725447130000|2024-09-04 10:52:10|13971.97|13891.97|13970.8|13890.8|13971.97|13891.97|13970.8|13890.8|10
1725447140000|2024-09-04 10:52:20|13970.96|13890.96|13970.56|13890.56|13970.96|13890.96|13970.47|13890.47|8
1725447150000|2024-09-04 10:52:30|13970.46|13890.46|13972.18|13892.18|13972.55|13892.55|13970.46|13890.46|10
1725447160000|2024-09-04 10:52:40|13972.02|13892.02|13971.36|13891.36|13972.02|13892.02|13971.36|13891.36|9
1725447170000|2024-09-04 10:52:50|13971.21|13891.21|13970.26|13890.26|13971.31|13891.31|13970.2|13890.2|10
1725447180000|2024-09-04 10:53:00|13970.31|13890.31|13970.15|13890.15|13970.41|13890.41|13970.09|13890.09|10
1725447190000|2024-09-04 10:53:10|13969.91|13889.91|13965.05|13885.05|13970.06|13890.06|13965.05|13885.05|10
1725447200000|2024-09-04 10:53:20|13962.68|13882.68|13960.04|13880.04|13962.75|13882.75|13959.89|13879.89|10
1725447210000|2024-09-04 10:53:30|13960.47|13880.47|13960.47|13880.47|13960.6|13880.6|13960.32|13880.32|10
1725447220000|2024-09-04 10:53:40|13960.39|13880.39|13961.87|13881.87|13961.87|13881.87|13960.36|13880.36|10
1725447230000|2024-09-04 10:53:50|13961.89|13881.89|13961.98|13881.98|13961.98|13881.98|13961.77|13881.77|10
1725447240000|2024-09-04 10:54:00|13960.99|13880.99|13957.81|13877.81|13960.99|13880.99|13957.81|13877.81|10
1725447250000|2024-09-04 10:54:10|13957.77|13877.77|13959.15|13879.15|13959.15|13879.15|13957.49|13877.49|9
1725447260000|2024-09-04 10:54:20|13959.26|13879.26|13960.89|13880.89|13960.89|13880.89|13959.26|13879.26|10
1725447270000|2024-09-04 10:54:30|13960.82|13880.82|13960.82|13880.82|13960.96|13880.96|13960.76|13880.76|10
1725447280000|2024-09-04 10:54:40|13960.8|13880.8|13958.84|13878.84|13960.8|13880.8|13958.84|13878.84|10
1725447290000|2024-09-04 10:54:50|13958.74|13878.74|13958.34|13878.34|13958.74|13878.74|13958.34|13878.34|10
1725447300000|2024-09-04 10:55:00|13958.05|13878.05|13959.52|13879.52|13959.52|13879.52|13958.05|13878.05|10
1725447310000|2024-09-04 10:55:10|13959.63|13879.63|13961.42|13881.42|13961.42|13881.42|13959.63|13879.63|10
1725447320000|2024-09-04 10:55:20|13961.72|13881.72|13962.22|13882.22|13962.35|13882.35|13961.63|13881.63|10
1725447330000|2024-09-04 10:55:30|13961.81|13881.81|13960.98|13880.98|13961.82|13881.82|13960.98|13880.98|7
1725447340000|2024-09-04 10:55:40|13961.3|13881.3|13960.98|13880.98|13961.51|13881.51|13960.96|13880.96|10
1725447350000|2024-09-04 10:55:50|13961.15|13881.15|13962.42|13882.42|13962.45|13882.45|13961.13|13881.13|8
1725447360000|2024-09-04 10:56:00|13962.44|13882.44|13963.38|13883.38|13963.38|13883.38|13962.15|13882.15|10
1725447370000|2024-09-04 10:56:10|13963.42|13883.42|13962.91|13882.91|13963.58|13883.58|13962.83|13882.83|10
1725447380000|2024-09-04 10:56:20|13962.99|13882.99|13963.89|13883.89|13963.89|13883.89|13962.77|13882.77|10
1725447390000|2024-09-04 10:56:30|13964.34|13884.34|13963.78|13883.78|13965.04|13885.04|13963.68|13883.68|10
1725447400000|2024-09-04 10:56:40|13964.1|13884.1|13965.04|13885.04|13965.04|13885.04|13964.1|13884.1|9
1725447410000|2024-09-04 10:56:50|13965.03|13885.03|13964.14|13884.14|13965.03|13885.03|13964.14|13884.14|10
1725447420000|2024-09-04 10:57:00|13964.11|13884.11|13965.31|13885.31|13965.31|13885.31|13964.1|13884.1|8
1725447430000|2024-09-04 10:57:10|13965.44|13885.44|13966.77|13886.77|13966.77|13886.77|13965.44|13885.44|9
1725447440000|2024-09-04 10:57:20|13967.2|13887.2|13963.52|13883.52|13967.2|13887.2|13963.35|13883.35|9
1725447450000|2024-09-04 10:57:30|13963.39|13883.39|13964.49|13884.49|13964.72|13884.72|13963.36|13883.36|9
1725447460000|2024-09-04 10:57:40|13964.21|13884.21|13963.9|13883.9|13964.23|13884.23|13963.9|13883.9|9
1725447470000|2024-09-04 10:57:50|13963.88|13883.88|13964.17|13884.17|13964.17|13884.17|13963.81|13883.81|9
1725447480000|2024-09-04 10:58:00|13964.23|13884.23|13963.42|13883.42|13964.23|13884.23|13963.42|13883.42|10
1725447490000|2024-09-04 10:58:10|13963.26|13883.26|13961.49|13881.49|13963.26|13883.26|13961.49|13881.49|10
1725447500000|2024-09-04 10:58:20|13961.36|13881.36|13961.25|13881.25|13962.06|13882.06|13961.25|13881.25|9
1725447510000|2024-09-04 10:58:30|13961.23|13881.23|13960.76|13880.76|13961.23|13881.23|13960.69|13880.69|10
1725447520000|2024-09-04 10:58:40|13960.75|13880.75|13961.71|13881.71|13961.71|13881.71|13960.67|13880.67|10
1725447530000|2024-09-04 10:58:50|13961.82|13881.82|13962.78|13882.78|13962.86|13882.86|13961.68|13881.68|9
1725447540000|2024-09-04 10:59:00|13962.74|13882.74|13960.96|13880.96|13962.99|13882.99|13960.96|13880.96|10
1725447550000|2024-09-04 10:59:10|13960.46|13880.46|13959.37|13879.37|13960.46|13880.46|13959.37|13879.37|9
1725447560000|2024-09-04 10:59:20|13959.39|13879.39|13958.82|13878.82|13959.39|13879.39|13958.82|13878.82|10
1725447570000|2024-09-04 10:59:30|13958.78|13878.78|13957.6|13877.6|13958.78|13878.78|13957.6|13877.6|9
1725447580000|2024-09-04 10:59:40|13957.59|13877.59|13956.67|13876.67|13957.62|13877.62|13956.67|13876.67|10
1725447590000|2024-09-04 10:59:50|13956.59|13876.59|13959.41|13879.41|13959.41|13879.41|13956.5|13876.5|10
1725447600000|2024-09-04 11:00:00|13959.4|13879.4|13963.26|13883.26|13963.28|13883.28|13959.4|13879.4|10
1725447610000|2024-09-04 11:00:10|13963.08|13883.08|13963.75|13883.75|13963.76|13883.76|13962.94|13882.94|9
1725447620000|2024-09-04 11:00:20|13963.76|13883.76|13963.51|13883.51|13963.96|13883.96|13963.01|13883.01|9
1725447630000|2024-09-04 11:00:30|13963.76|13883.76|13965.6|13885.6|13965.6|13885.6|13963.76|13883.76|10
1725447640000|2024-09-04 11:00:40|13964.96|13884.96|13963.89|13883.89|13964.96|13884.96|13963.82|13883.82|8
1725447650000|2024-09-04 11:00:50|13963.82|13883.82|13963.85|13883.85|13963.92|13883.92|13963.69|13883.69|8
1725447660000|2024-09-04 11:01:00|13963.89|13883.89|13964.01|13884.01|13964.6|13884.6|13963.75|13883.75|10
1725447670000|2024-09-04 11:01:10|13963.98|13883.98|13963.94|13883.94|13964.1|13884.1|13963.87|13883.87|9
1725447680000|2024-09-04 11:01:20|13963.98|13883.98|13964.83|13884.83|13964.83|13884.83|13963.98|13883.98|9
1725447690000|2024-09-04 11:01:30|13964.94|13884.94|13967.77|13887.77|13967.77|13887.77|13964.94|13884.94|10
1725447700000|2024-09-04 11:01:40|13968.34|13888.34|13970.32|13890.32|13970.32|13890.32|13968.34|13888.34|10
1725447710000|2024-09-04 11:01:50|13970.28|13890.28|13970.06|13890.06|13970.66|13890.66|13970.06|13890.06|7
1725447720000|2024-09-04 11:02:00|13970.04|13890.04|13968.98|13888.98|13970.04|13890.04|13968.98|13888.98|9
1725447730000|2024-09-04 11:02:10|13968.79|13888.79|13969.1|13889.1|13969.1|13889.1|13968.18|13888.18|9
1725447740000|2024-09-04 11:02:20|13969.13|13889.13|13969.52|13889.52|13969.52|13889.52|13968.89|13888.89|9
1725447750000|2024-09-04 11:02:30|13969.95|13889.95|13970.37|13890.37|13970.45|13890.45|13969.95|13889.95|7
1725447760000|2024-09-04 11:02:40|13970.24|13890.24|13973.06|13893.06|13973.2|13893.2|13970.24|13890.24|9
1725447770000|2024-09-04 11:02:50|13973.44|13893.44|13975.09|13895.09|13975.63|13895.63|13973.44|13893.44|10
1725447780000|2024-09-04 11:03:00|13975.13|13895.13|13975.01|13895.01|13975.13|13895.13|13974.33|13894.33|10
1725447790000|2024-09-04 11:03:10|13975.16|13895.16|13977.29|13897.29|13977.29|13897.29|13975.16|13895.16|10
1725447800000|2024-09-04 11:03:20|13977.41|13897.41|13977.23|13897.23|13978.04|13898.04|13977.18|13897.18|10
1725447810000|2024-09-04 11:03:30|13977.07|13897.07|13976.37|13896.37|13977.07|13897.07|13976.37|13896.37|9
1725447820000|2024-09-04 11:03:40|13976.2|13896.2|13975.84|13895.84|13976.2|13896.2|13975.65|13895.65|10
1725447830000|2024-09-04 11:03:50|13975.86|13895.86|13975.41|13895.41|13975.86|13895.86|13975.41|13895.41|8
1725447840000|2024-09-04 11:04:00|13975.24|13895.24|13973.61|13893.61|13975.32|13895.32|13973.61|13893.61|10
1725447850000|2024-09-04 11:04:10|13973.6|13893.6|13971|13891|13973.85|13893.85|13971|13891|7
1725447860000|2024-09-04 11:04:20|13971.09|13891.09|13970.37|13890.37|13971.18|13891.18|13970.35|13890.35|9
1725447870000|2024-09-04 11:04:30|13970.61|13890.61|13967.97|13887.97|13970.61|13890.61|13967.57|13887.57|10
1725447880000|2024-09-04 11:04:40|13967.87|13887.87|13966.64|13886.64|13967.91|13887.91|13966.64|13886.64|9
1725447890000|2024-09-04 11:04:50|13966.6|13886.6|13964.92|13884.92|13966.6|13886.6|13964.92|13884.92|8
1725447900000|2024-09-04 11:05:00|13964.7|13884.7|13965.96|13885.96|13965.96|13885.96|13964.44|13884.44|10
1725447910000|2024-09-04 11:05:10|13966.16|13886.16|13965.66|13885.66|13966.16|13886.16|13965.47|13885.47|10
1725447920000|2024-09-04 11:05:20|13965.69|13885.69|13968.94|13888.94|13968.94|13888.94|13965.45|13885.45|9
1725447930000|2024-09-04 11:05:30|13969.16|13889.16|13970.29|13890.29|13970.29|13890.29|13968.88|13888.88|8
1725447940000|2024-09-04 11:05:40|13970.33|13890.33|13970.87|13890.87|13971.12|13891.12|13970.33|13890.33|10
1725447950000|2024-09-04 11:05:50|13970.75|13890.75|13968.52|13888.52|13970.75|13890.75|13968.43|13888.43|10
1725447960000|2024-09-04 11:06:00|13968.63|13888.63|13973.59|13893.59|13973.59|13893.59|13968.29|13888.29|8
1725447970000|2024-09-04 11:06:10|13973.64|13893.64|13970.52|13890.52|13975.2|13895.2|13970.15|13890.15|10
1725447980000|2024-09-04 11:06:20|13971.53|13891.53|13973.72|13893.72|13973.72|13893.72|13971.53|13891.53|10
1725447990000|2024-09-04 11:06:30|13974.07|13894.07|13975.06|13895.06|13975.56|13895.56|13973.75|13893.75|10
1725448000000|2024-09-04 11:06:40|13975.03|13895.03|13975.09|13895.09|13975.09|13895.09|13974.53|13894.53|10
1725448010000|2024-09-04 11:06:50|13975.15|13895.15|13975.44|13895.44|13975.99|13895.99|13975.15|13895.15|10
1725448020000|2024-09-04 11:07:00|13975.38|13895.38|13977.33|13897.33|13977.33|13897.33|13974.83|13894.83|10
1725448030000|2024-09-04 11:07:10|13977.43|13897.43|13978.53|13898.53|13978.53|13898.53|13977.42|13897.42|10
1725448040000|2024-09-04 11:07:20|13978.48|13898.48|13980.92|13900.92|13980.92|13900.92|13978.48|13898.48|9
1725448050000|2024-09-04 11:07:30|13980.77|13900.77|13979.16|13899.16|13980.77|13900.77|13979.11|13899.11|10
1725448060000|2024-09-04 11:07:40|13979.1|13899.1|13981.91|13901.91|13981.91|13901.91|13979.04|13899.04|10
1725448070000|2024-09-04 11:07:50|13981.88|13901.88|13982.81|13902.81|13982.81|13902.81|13981.67|13901.67|8
1725448080000|2024-09-04 11:08:00|13982.78|13902.78|13983.01|13903.01|13983.68|13903.68|13982.78|13902.78|9
1725448090000|2024-09-04 11:08:10|13984.85|13904.85|13987.97|13907.97|13988.1|13908.1|13984.85|13904.85|10
1725448100000|2024-09-04 11:08:20|13988.34|13908.34|13988.38|13908.38|13988.7|13908.7|13988.34|13908.34|9
1725448110000|2024-09-04 11:08:30|13988.39|13908.39|13988.74|13908.74|13988.74|13908.74|13988.38|13908.38|9
1725448120000|2024-09-04 11:08:40|13988.79|13908.79|13988.98|13908.98|13989|13909|13988.72|13908.72|8
1725448130000|2024-09-04 11:08:50|13989.01|13909.01|13989.59|13909.59|13989.59|13909.59|13989.01|13909.01|8
1725448140000|2024-09-04 11:09:00|13989.75|13909.75|13990.25|13910.25|13990.25|13910.25|13989.2|13909.2|10
1725448150000|2024-09-04 11:09:10|13990.4|13910.4|13989.77|13909.77|13991.02|13911.02|13989.77|13909.77|10
1725448160000|2024-09-04 11:09:20|13989.36|13909.36|13988.84|13908.84|13989.36|13909.36|13988.59|13908.59|10
1725448170000|2024-09-04 11:09:30|13988.78|13908.78|13988.92|13908.92|13989.04|13909.04|13988.78|13908.78|8
1725448180000|2024-09-04 11:09:40|13988.96|13908.96|13989.41|13909.41|13989.41|13909.41|13988.79|13908.79|10
1725448190000|2024-09-04 11:09:50|13989.39|13909.39|13990.45|13910.45|13990.45|13910.45|13989.35|13909.35|9
1725448200000|2024-09-04 11:10:00|13991.07|13911.07|13992.95|13912.95|13993.12|13913.12|13991.07|13911.07|10
1725448210000|2024-09-04 11:10:10|13993.01|13913.01|13995.62|13915.62|13995.62|13915.62|13993.01|13913.01|10
1725448220000|2024-09-04 11:10:20|13995.64|13915.64|13995.91|13915.91|13997.26|13917.26|13995.63|13915.63|9
1725448230000|2024-09-04 11:10:30|13995.63|13915.63|13996.55|13916.55|13996.55|13916.55|13995.34|13915.34|10
1725448240000|2024-09-04 11:10:40|13996.98|13916.98|13998.21|13918.21|13998.21|13918.21|13996.98|13916.98|10
1725448250000|2024-09-04 11:10:50|13998.25|13918.25|13998.24|13918.24|13998.5|13918.5|13998.22|13918.22|7
1725448260000|2024-09-04 11:11:00|13998.25|13918.25|13997.98|13917.98|13998.54|13918.54|13997.98|13917.98|9
1725448270000|2024-09-04 11:11:10|13998|13918|13996.51|13916.51|13998.08|13918.08|13996.51|13916.51|9
1725448280000|2024-09-04 11:11:20|13996.46|13916.46|13997.27|13917.27|13997.27|13917.27|13996.11|13916.11|10
1725448290000|2024-09-04 11:11:30|13997.3|13917.3|13997.95|13917.95|13997.95|13917.95|13997.29|13917.29|9
1725448300000|2024-09-04 11:11:40|13998.23|13918.23|13998.78|13918.78|13998.78|13918.78|13998.17|13918.17|9
1725448310000|2024-09-04 11:11:50|13998.99|13918.99|13999.28|13919.28|13999.32|13919.32|13998.99|13918.99|10
1725448320000|2024-09-04 11:12:00|13999.22|13919.22|14003.27|13923.27|14003.32|13923.32|13999.02|13919.02|10
1725448330000|2024-09-04 11:12:10|14003.22|13923.22|14002.94|13922.94|14003.39|13923.39|14002.94|13922.94|9
1725448340000|2024-09-04 11:12:20|14003.14|13923.14|14002.46|13922.46|14003.14|13923.14|14002.21|13922.21|10
1725448350000|2024-09-04 11:12:30|14002.49|13922.49|14003.07|13923.07|14003.07|13923.07|14002.49|13922.49|10
1725448360000|2024-09-04 11:12:40|14002.23|13922.23|14004.05|13924.05|14004.05|13924.05|14002.06|13922.06|10
1725448370000|2024-09-04 11:12:50|14004.11|13924.11|14006.72|13926.72|14006.72|13926.72|14004.05|13924.05|10
1725448380000|2024-09-04 11:13:00|14006.78|13926.78|14006.13|13926.13|14006.81|13926.81|14006.13|13926.13|9
1725448390000|2024-09-04 11:13:10|14005.97|13925.97|14002.55|13922.55|14005.97|13925.97|14002.55|13922.55|10
1725448400000|2024-09-04 11:13:20|14001.96|13921.96|13999.62|13919.62|14001.96|13921.96|13999.37|13919.37|10
1725448410000|2024-09-04 11:13:30|13999.58|13919.58|13998.84|13918.84|13999.6|13919.6|13998.84|13918.84|10
1725448420000|2024-09-04 11:13:40|13998.83|13918.83|13995.65|13915.65|13998.83|13918.83|13995.58|13915.58|10
1725448430000|2024-09-04 11:13:50|13995.41|13915.41|13992.73|13912.73|13995.41|13915.41|13992.73|13912.73|10
1725448440000|2024-09-04 11:14:00|13992.34|13912.34|13993.12|13913.12|13993.12|13913.12|13992.13|13912.13|9
1725448450000|2024-09-04 11:14:10|13993.79|13913.79|13995.67|13915.67|13996.16|13916.16|13993.79|13913.79|9
1725448460000|2024-09-04 11:14:20|13996.01|13916.01|13994.43|13914.43|13996.12|13916.12|13994.43|13914.43|10
1725448470000|2024-09-04 11:14:30|13994.4|13914.4|13993.25|13913.25|13994.76|13914.76|13993.25|13913.25|9
1725448480000|2024-09-04 11:14:40|13992.82|13912.82|13990.9|13910.9|13992.98|13912.98|13990.9|13910.9|8
1725448490000|2024-09-04 11:14:50|13990.69|13910.69|13990.96|13910.96|13990.96|13910.96|13990.58|13910.58|9
1725448500000|2024-09-04 11:15:00|13990.99|13910.99|13991.78|13911.78|13992.2|13912.2|13990.99|13910.99|10
1725448510000|2024-09-04 11:15:10|13991.79|13911.79|13991.19|13911.19|13991.79|13911.79|13990.96|13910.96|10
1725448520000|2024-09-04 11:15:20|13991.23|13911.23|13995.06|13915.06|13995.06|13915.06|13991.16|13911.16|8
1725448530000|2024-09-04 11:15:30|13994.98|13914.98|13995.27|13915.27|13995.33|13915.33|13994.98|13914.98|8
1725448540000|2024-09-04 11:15:40|13995.59|13915.59|13996.24|13916.24|13996.24|13916.24|13995.59|13915.59|10
1725448550000|2024-09-04 11:15:50|13996.34|13916.34|13997.25|13917.25|13997.25|13917.25|13996.1|13916.1|10
1725448560000|2024-09-04 11:16:00|13997.06|13917.06|13998.72|13918.72|13999.07|13919.07|13996.98|13916.98|7
1725448570000|2024-09-04 11:16:10|13998.71|13918.71|14000.4|13920.4|14000.4|13920.4|13998.71|13918.71|10
1725448580000|2024-09-04 11:16:20|14000.43|13920.43|14001.16|13921.16|14001.16|13921.16|14000.32|13920.32|8
1725448590000|2024-09-04 11:16:30|14001.49|13921.49|14001.65|13921.65|14002.13|13922.13|14001.49|13921.49|9
1725448600000|2024-09-04 11:16:40|14001.66|13921.66|14002.46|13922.46|14002.46|13922.46|14001.65|13921.65|10
1725448610000|2024-09-04 11:16:50|14002.38|13922.38|14001.3|13921.3|14002.38|13922.38|14001.3|13921.3|8
1725448620000|2024-09-04 11:17:00|14001.09|13921.09|13996.32|13916.32|14001.32|13921.32|13996.32|13916.32|10
1725448630000|2024-09-04 11:17:10|13995.47|13915.47|13990.17|13910.17|13995.47|13915.47|13990.17|13910.17|10
1725448640000|2024-09-04 11:17:20|13990.13|13910.13|13989.28|13909.28|13990.13|13910.13|13989.26|13909.26|7
1725448650000|2024-09-04 11:17:30|13989.54|13909.54|13988.33|13908.33|13989.54|13909.54|13987.62|13907.62|9
1725448660000|2024-09-04 11:17:40|13988.28|13908.28|13986.93|13906.93|13988.28|13908.28|13986.93|13906.93|10
1725448670000|2024-09-04 11:17:50|13986.87|13906.87|13986|13906|13987.03|13907.03|13985.86|13905.86|9
1725448680000|2024-09-04 11:18:00|13985.94|13905.94|13985.29|13905.29|13986.61|13906.61|13984.61|13904.61|10
1725448690000|2024-09-04 11:18:10|13985.26|13905.26|13986.15|13906.15|13986.15|13906.15|13985.02|13905.02|10
1725448700000|2024-09-04 11:18:20|13986.1|13906.1|13982.76|13902.76|13986.29|13906.29|13981.83|13901.83|10
1725448710000|2024-09-04 11:18:30|13983.16|13903.16|13980.93|13900.93|13983.45|13903.45|13980.93|13900.93|10
1725448720000|2024-09-04 11:18:40|13979.08|13899.08|13974.53|13894.53|13979.08|13899.08|13974.53|13894.53|10
1725448730000|2024-09-04 11:18:50|13974.42|13894.42|13974.66|13894.66|13974.96|13894.96|13974.25|13894.25|10
1725448740000|2024-09-04 11:19:00|13974.34|13894.34|13973.78|13893.78|13974.34|13894.34|13972.78|13892.78|10
1725448750000|2024-09-04 11:19:10|13974.15|13894.15|13975.42|13895.42|13975.42|13895.42|13974.15|13894.15|10
1725448760000|2024-09-04 11:19:20|13975.55|13895.55|13976.76|13896.76|13976.9|13896.9|13975.55|13895.55|9
1725448770000|2024-09-04 11:19:30|13977.2|13897.2|13977.64|13897.64|13977.82|13897.82|13977.2|13897.2|8
1725448780000|2024-09-04 11:19:40|13977.72|13897.72|13978|13898|13979.31|13899.31|13977.72|13897.72|10
1725448790000|2024-09-04 11:19:50|13978.12|13898.12|13978.87|13898.87|13978.87|13898.87|13978.12|13898.12|10
1725448800000|2024-09-04 11:20:00|13978.81|13898.81|13981.05|13901.05|13981.14|13901.14|13978.8|13898.8|10
1725448810000|2024-09-04 11:20:10|13981.21|13901.21|13982.99|13902.99|13982.99|13902.99|13981.09|13901.09|7
1725448820000|2024-09-04 11:20:20|13982.73|13902.73|13982.12|13902.12|13983.8|13903.8|13982.05|13902.05|10
1725448830000|2024-09-04 11:20:30|13982.3|13902.3|13982.28|13902.28|13982.52|13902.52|13982.03|13902.03|10
1725448840000|2024-09-04 11:20:40|13982.48|13902.48|13982.61|13902.61|13982.92|13902.92|13982.3|13902.3|10
1725448850000|2024-09-04 11:20:50|13982.6|13902.6|13981.43|13901.43|13982.72|13902.72|13981.43|13901.43|10
1725448860000|2024-09-04 11:21:00|13981.77|13901.77|13981.47|13901.47|13982.16|13902.16|13981.42|13901.42|10
1725448870000|2024-09-04 11:21:10|13981.65|13901.65|13982.33|13902.33|13982.33|13902.33|13981.54|13901.54|9
1725448880000|2024-09-04 11:21:20|13981.73|13901.73|13981.78|13901.78|13981.83|13901.83|13981.73|13901.73|7
1725448890000|2024-09-04 11:21:30|13981.64|13901.64|13981.89|13901.89|13982.02|13902.02|13981.64|13901.64|10
1725448900000|2024-09-04 11:21:40|13981.9|13901.9|13981.63|13901.63|13981.9|13901.9|13981.34|13901.34|9
1725448910000|2024-09-04 11:21:50|13981.69|13901.69|13983.42|13903.42|13983.42|13903.42|13981.69|13901.69|9
1725448920000|2024-09-04 11:22:00|13983.57|13903.57|13983.89|13903.89|13984.06|13904.06|13983.57|13903.57|9
1725448930000|2024-09-04 11:22:10|13984.01|13904.01|13984.18|13904.18|13984.28|13904.28|13983.99|13903.99|7
1725448940000|2024-09-04 11:22:20|13984.17|13904.17|13986.5|13906.5|13986.5|13906.5|13984.05|13904.05|10
1725448950000|2024-09-04 11:22:30|13986.4|13906.4|13986.22|13906.22|13986.4|13906.4|13985.89|13905.89|10
1725448960000|2024-09-04 11:22:40|13985.87|13905.87|13984.6|13904.6|13985.87|13905.87|13984.6|13904.6|10
1725448970000|2024-09-04 11:22:50|13984.54|13904.54|13983.94|13903.94|13984.54|13904.54|13983.8|13903.8|10
1725448980000|2024-09-04 11:23:00|13983.93|13903.93|13983.89|13903.89|13983.93|13903.93|13983.63|13903.63|7
1725448990000|2024-09-04 11:23:10|13983.57|13903.57|13984.09|13904.09|13984.38|13904.38|13983.32|13903.32|10
1725449000000|2024-09-04 11:23:20|13984.38|13904.38|13984.02|13904.02|13984.39|13904.39|13984.02|13904.02|9
1725449010000|2024-09-04 11:23:30|13983.96|13903.96|13982.82|13902.82|13984.12|13904.12|13982.82|13902.82|7
1725449020000|2024-09-04 11:23:40|13982.61|13902.61|13981.9|13901.9|13982.65|13902.65|13981.9|13901.9|9
1725449030000|2024-09-04 11:23:50|13981.94|13901.94|13981.59|13901.59|13981.94|13901.94|13981.59|13901.59|8
1725449040000|2024-09-04 11:24:00|13981.61|13901.61|13985.04|13905.04|13985.04|13905.04|13981.61|13901.61|9
1725449050000|2024-09-04 11:24:10|13985.02|13905.02|13984.58|13904.58|13985.03|13905.03|13983.6|13903.6|9
1725449060000|2024-09-04 11:24:20|13984.78|13904.78|13988.01|13908.01|13988.11|13908.11|13984.78|13904.78|9
1725449070000|2024-09-04 11:24:30|13988.09|13908.09|13987.66|13907.66|13988.23|13908.23|13986.13|13906.13|10
1725449080000|2024-09-04 11:24:40|13988.06|13908.06|13988.01|13908.01|13988.06|13908.06|13987.59|13907.59|10
1725449090000|2024-09-04 11:24:50|13987.87|13907.87|13985.96|13905.96|13987.87|13907.87|13985.96|13905.96|10
1725449100000|2024-09-04 11:25:00|13985.99|13905.99|13985.99|13905.99|13986.01|13906.01|13985.29|13905.29|9
1725449110000|2024-09-04 11:25:10|13986.31|13906.31|13986.75|13906.75|13986.75|13906.75|13986.31|13906.31|9
1725449120000|2024-09-04 11:25:20|13986.89|13906.89|13983.93|13903.93|13986.89|13906.89|13983.93|13903.93|10
1725449130000|2024-09-04 11:25:30|13983.92|13903.92|13984.73|13904.73|13984.87|13904.87|13983.92|13903.92|8
1725449140000|2024-09-04 11:25:40|13984.62|13904.62|13984.06|13904.06|13984.66|13904.66|13984.06|13904.06|9
1725449150000|2024-09-04 11:25:50|13984.81|13904.81|13982.56|13902.56|13984.81|13904.81|13982.56|13902.56|10
1725449160000|2024-09-04 11:26:00|13982.29|13902.29|13980.38|13900.38|13982.29|13902.29|13980.38|13900.38|10
1725449170000|2024-09-04 11:26:10|13980.28|13900.28|13980.81|13900.81|13980.81|13900.81|13980.11|13900.11|10
1725449180000|2024-09-04 11:26:20|13980.7|13900.7|13981.4|13901.4|13981.4|13901.4|13980.51|13900.51|10
1725449190000|2024-09-04 11:26:30|13981.36|13901.36|13980.54|13900.54|13981.42|13901.42|13980.04|13900.04|10
1725449200000|2024-09-04 11:26:40|13980.68|13900.68|13981.02|13901.02|13981.26|13901.26|13980.68|13900.68|9
1725449210000|2024-09-04 11:26:50|13980.92|13900.92|13981.04|13901.04|13981.06|13901.06|13980.53|13900.53|8
1725449220000|2024-09-04 11:27:00|13980.91|13900.91|13980.12|13900.12|13980.94|13900.94|13979.9|13899.9|10
1725449230000|2024-09-04 11:27:10|13979.9|13899.9|13979.05|13899.05|13979.9|13899.9|13977.95|13897.95|10
1725449240000|2024-09-04 11:27:20|13979.08|13899.08|13981.59|13901.59|13981.59|13901.59|13979.08|13899.08|10
1725449250000|2024-09-04 11:27:30|13982.29|13902.29|13981.57|13901.57|13982.6|13902.6|13981.57|13901.57|10
1725449260000|2024-09-04 11:27:40|13981.89|13901.89|13984.6|13904.6|13984.6|13904.6|13981.89|13901.89|10
1725449270000|2024-09-04 11:27:50|13984.57|13904.57|13984.77|13904.77|13984.77|13904.77|13984.57|13904.57|10
1725449280000|2024-09-04 11:28:00|13984.8|13904.8|13987.16|13907.16|13987.17|13907.17|13984.8|13904.8|10
1725449290000|2024-09-04 11:28:10|13987.11|13907.11|13988.33|13908.33|13988.33|13908.33|13986.97|13906.97|9
1725449300000|2024-09-04 11:28:20|13988.52|13908.52|13988.46|13908.46|13988.52|13908.52|13988.25|13908.25|10
1725449310000|2024-09-04 11:28:30|13988.47|13908.47|13986.26|13906.26|13988.47|13908.47|13986.26|13906.26|10
1725449320000|2024-09-04 11:28:40|13985.95|13905.95|13985.14|13905.14|13985.95|13905.95|13985.14|13905.14|10
1725449330000|2024-09-04 11:28:50|13985.16|13905.16|13984.25|13904.25|13985.16|13905.16|13984.25|13904.25|9
1725449340000|2024-09-04 11:29:00|13984.17|13904.17|13984.44|13904.44|13984.44|13904.44|13983.99|13903.99|9
1725449350000|2024-09-04 11:29:10|13984.48|13904.48|13985.71|13905.71|13985.71|13905.71|13984.48|13904.48|10
1725449360000|2024-09-04 11:29:20|13985.74|13905.74|13986.46|13906.46|13986.46|13906.46|13985.74|13905.74|9
1725449370000|2024-09-04 11:29:30|13986.24|13906.24|13987.22|13907.22|13987.26|13907.26|13986.22|13906.22|10
1725449380000|2024-09-04 11:29:40|13987.81|13907.81|13986.63|13906.63|13987.81|13907.81|13986.63|13906.63|10
1725449390000|2024-09-04 11:29:50|13986.42|13906.42|13985.74|13905.74|13986.42|13906.42|13985.74|13905.74|9
1725449400000|2024-09-04 11:30:00|13985.35|13905.35|13985.57|13905.57|13985.57|13905.57|13984.97|13904.97|10
1725449410000|2024-09-04 11:30:10|13986.08|13906.08|13987.97|13907.97|13987.97|13907.97|13985.66|13905.66|10
1725449420000|2024-09-04 11:30:20|13988.43|13908.43|13991.01|13911.01|13991.18|13911.18|13988.43|13908.43|10
1725449430000|2024-09-04 11:30:30|13991.2|13911.2|13992.51|13912.51|13992.73|13912.73|13991.2|13911.2|10
1725449440000|2024-09-04 11:30:40|13993.16|13913.16|13995.65|13915.65|13995.65|13915.65|13993.16|13913.16|10
1725449450000|2024-09-04 11:30:50|13995.8|13915.8|13997.42|13917.42|13998|13918|13995.73|13915.73|10
1725449460000|2024-09-04 11:31:00|13997.44|13917.44|13997.55|13917.55|13997.57|13917.57|13997.19|13917.19|10
1725449470000|2024-09-04 11:31:10|13997.59|13917.59|13997.31|13917.31|13997.8|13917.8|13997.06|13917.06|10
1725449480000|2024-09-04 11:31:20|13997.35|13917.35|13997.58|13917.58|13997.68|13917.68|13997.35|13917.35|9
1725449490000|2024-09-04 11:31:30|13997.9|13917.9|13998.12|13918.12|13998.12|13918.12|13997.9|13917.9|4
1725449500000|2024-09-04 11:31:40|13998.28|13918.28|13997.62|13917.62|13998.34|13918.34|13997.62|13917.62|10
1725449510000|2024-09-04 11:31:50|13997.45|13917.45|13997.35|13917.35|13997.62|13917.62|13996.99|13916.99|10
1725449520000|2024-09-04 11:32:00|13997.28|13917.28|13997.95|13917.95|13997.99|13917.99|13997.16|13917.16|10
1725449530000|2024-09-04 11:32:10|13998.05|13918.05|13999.35|13919.35|13999.35|13919.35|13998.05|13918.05|8
1725449540000|2024-09-04 11:32:20|13999.39|13919.39|13999.7|13919.7|13999.7|13919.7|13999.12|13919.12|9
1725449550000|2024-09-04 11:32:30|13999.71|13919.71|14000.63|13920.63|14000.65|13920.65|13999.64|13919.64|10
1725449560000|2024-09-04 11:32:40|14000.68|13920.68|14001.54|13921.54|14001.54|13921.54|14000.23|13920.23|9
1725449570000|2024-09-04 11:32:50|14001.55|13921.55|14003.15|13923.15|14003.15|13923.15|14001.55|13921.55|10
1725449580000|2024-09-04 11:33:00|14003.04|13923.04|14005.44|13925.44|14005.44|13925.44|14003.04|13923.04|9
1725449590000|2024-09-04 11:33:10|14005.46|13925.46|14006.52|13926.52|14006.52|13926.52|14005.46|13925.46|9
1725449600000|2024-09-04 11:33:20|14006.57|13926.57|14007.17|13927.17|14007.17|13927.17|14006.4|13926.4|6
1725449610000|2024-09-04 11:33:30|14007.86|13927.86|14009.52|13929.52|14009.73|13929.73|14007.86|13927.86|10
1725449620000|2024-09-04 11:33:40|14009.73|13929.73|14010.94|13930.94|14010.94|13930.94|14009.73|13929.73|10
1725449630000|2024-09-04 11:33:50|14010.82|13930.82|14013.27|13933.27|14013.27|13933.27|14010.82|13930.82|10
1725449640000|2024-09-04 11:34:00|14013.24|13933.24|14015.07|13935.07|14015.07|13935.07|14012.98|13932.98|9
1725449650000|2024-09-04 11:34:10|14015.33|13935.33|14015.95|13935.95|14016.69|13936.69|14015|13935|10
1725449660000|2024-09-04 11:34:20|14015.99|13935.99|14015.76|13935.76|14016.11|13936.11|14015.74|13935.74|8
1725449670000|2024-09-04 11:34:30|14015.8|13935.8|14015.26|13935.26|14015.95|13935.95|14015.26|13935.26|9
1725449680000|2024-09-04 11:34:40|14015.23|13935.23|14014.08|13934.08|14015.23|13935.23|14014.08|13934.08|10
1725449690000|2024-09-04 11:34:50|14014.01|13934.01|14013.25|13933.25|14014.01|13934.01|14013.23|13933.23|10
1725449700000|2024-09-04 11:35:00|14013.15|13933.15|14014.96|13934.96|14014.96|13934.96|14013.07|13933.07|10
1725449710000|2024-09-04 11:35:10|14014.9|13934.9|14016.13|13936.13|14016.13|13936.13|14014.9|13934.9|9
1725449720000|2024-09-04 11:35:20|14016.17|13936.17|14018.35|13938.35|14018.35|13938.35|14016.17|13936.17|9
1725449730000|2024-09-04 11:35:30|14018.48|13938.48|14020.8|13940.8|14020.8|13940.8|14018.48|13938.48|9
1725449740000|2024-09-04 11:35:40|14020.98|13940.98|14021.75|13941.75|14021.75|13941.75|14020.98|13940.98|10
1725449750000|2024-09-04 11:35:50|14021.85|13941.85|14020.88|13940.88|14021.88|13941.88|14020.88|13940.88|10
1725449760000|2024-09-04 11:36:00|14021.04|13941.04|14020.69|13940.69|14021.04|13941.04|14020.62|13940.62|9
1725449770000|2024-09-04 11:36:10|14020.81|13940.81|14022.82|13942.82|14022.88|13942.88|14020.81|13940.81|10
1725449780000|2024-09-04 11:36:20|14022.88|13942.88|14023.04|13943.04|14023.04|13943.04|14022.58|13942.58|10
1725449790000|2024-09-04 11:36:30|14023.08|13943.08|14027.92|13947.92|14027.92|13947.92|14022.83|13942.83|10
1725449800000|2024-09-04 11:36:40|14027.66|13947.66|14026.6|13946.6|14027.66|13947.66|14026.6|13946.6|10
1725449810000|2024-09-04 11:36:50|14026.63|13946.63|14026.16|13946.16|14026.63|13946.63|14026.16|13946.16|8
1725449820000|2024-09-04 11:37:00|14026.25|13946.25|14024.55|13944.55|14026.27|13946.27|14024.55|13944.55|10
1725449830000|2024-09-04 11:37:10|14024.54|13944.54|14024.18|13944.18|14024.54|13944.54|14024.01|13944.01|10
1725449840000|2024-09-04 11:37:20|14024.27|13944.27|14026.58|13946.58|14026.58|13946.58|14024.27|13944.27|10
1725449850000|2024-09-04 11:37:30|14026.47|13946.47|14025.67|13945.67|14026.52|13946.52|14025.67|13945.67|8
1725449860000|2024-09-04 11:37:40|14025.57|13945.57|14023.6|13943.6|14025.57|13945.57|14023.6|13943.6|10
1725449870000|2024-09-04 11:37:50|14023.79|13943.79|14023.45|13943.45|14023.9|13943.9|14023.45|13943.45|9
1725449880000|2024-09-04 11:38:00|14022.43|13942.43|14022.5|13942.5|14022.5|13942.5|14021.83|13941.83|10
1725449890000|2024-09-04 11:38:10|14022.51|13942.51|14023.26|13943.26|14023.3|13943.3|14022.51|13942.51|9
1725449900000|2024-09-04 11:38:20|14023.42|13943.42|14025.01|13945.01|14025.01|13945.01|14023.42|13943.42|9
1725449910000|2024-09-04 11:38:30|14025.03|13945.03|14024.47|13944.47|14025.08|13945.08|14024.47|13944.47|8
1725449920000|2024-09-04 11:38:40|14024.44|13944.44|14025.43|13945.43|14025.43|13945.43|14024.42|13944.42|10
1725449930000|2024-09-04 11:38:50|14025.41|13945.41|14024.32|13944.32|14025.41|13945.41|14024.32|13944.32|9
1725449940000|2024-09-04 11:39:00|14024.37|13944.37|14024.2|13944.2|14024.37|13944.37|14024.11|13944.11|10
1725449950000|2024-09-04 11:39:10|14024.16|13944.16|14024.03|13944.03|14024.2|13944.2|14023.96|13943.96|9
1725449960000|2024-09-04 11:39:20|14024.05|13944.05|14024.63|13944.63|14024.63|13944.63|14024.05|13944.05|10
1725449970000|2024-09-04 11:39:30|14024.79|13944.79|14025.47|13945.47|14025.47|13945.47|14024.78|13944.78|10
1725449980000|2024-09-04 11:39:40|14025.39|13945.39|14026.09|13946.09|14026.14|13946.14|14025.39|13945.39|7
1725449990000|2024-09-04 11:39:50|14026.1|13946.1|14026.08|13946.08|14026.12|13946.12|14025.91|13945.91|9
1725450000000|2024-09-04 11:40:00|14026.07|13946.07|14025.41|13945.41|14026.26|13946.26|14025.38|13945.38|7
1725450010000|2024-09-04 11:40:10|14025.37|13945.37|14024.96|13944.96|14025.53|13945.53|14024.96|13944.96|9
1725450020000|2024-09-04 11:40:20|14024.76|13944.76|14023.45|13943.45|14024.76|13944.76|14023.16|13943.16|10
1725450030000|2024-09-04 11:40:30|14022.78|13942.78|14021.65|13941.65|14022.78|13942.78|14021.65|13941.65|9
1725450040000|2024-09-04 11:40:40|14021.48|13941.48|14020.88|13940.88|14021.48|13941.48|14020.67|13940.67|8
1725450050000|2024-09-04 11:40:50|14020.59|13940.59|14020.87|13940.87|14020.87|13940.87|14020.49|13940.49|10
1725450060000|2024-09-04 11:41:00|14020.9|13940.9|14023.53|13943.53|14023.56|13943.56|14020.9|13940.9|8
1725450070000|2024-09-04 11:41:10|14023.73|13943.73|14024.77|13944.77|14024.77|13944.77|14023.73|13943.73|9
1725450080000|2024-09-04 11:41:20|14025.15|13945.15|14026.67|13946.67|14026.67|13946.67|14025.15|13945.15|10
1725450090000|2024-09-04 11:41:30|14026.85|13946.85|14026.97|13946.97|14026.97|13946.97|14026.76|13946.76|7
1725450100000|2024-09-04 11:41:40|14027.03|13947.03|14027.42|13947.42|14027.53|13947.53|14027.03|13947.03|9
1725450110000|2024-09-04 11:41:50|14027.49|13947.49|14027.22|13947.22|14027.49|13947.49|14026.98|13946.98|9
1725450120000|2024-09-04 11:42:00|14026.88|13946.88|14027.26|13947.26|14027.26|13947.26|14026.47|13946.47|10
1725450130000|2024-09-04 11:42:10|14026.71|13946.71|14021.1|13941.1|14026.71|13946.71|14021.1|13941.1|10
1725450140000|2024-09-04 11:42:20|14020.4|13940.4|14019.06|13939.06|14020.4|13940.4|14018.89|13938.89|10
1725450150000|2024-09-04 11:42:30|14018.97|13938.97|14020.4|13940.4|14020.4|13940.4|14018.8|13938.8|10
1725450160000|2024-09-04 11:42:40|14020.66|13940.66|14020.06|13940.06|14020.72|13940.72|14019.94|13939.94|10
1725450170000|2024-09-04 11:42:50|14020.02|13940.02|14015.21|13935.21|14020.02|13940.02|14015.21|13935.21|10
1725450180000|2024-09-04 11:43:00|14015.22|13935.22|14015.06|13935.06|14015.54|13935.54|14014.99|13934.99|7
1725450190000|2024-09-04 11:43:10|14015.07|13935.07|14014.59|13934.59|14015.07|13935.07|14014.14|13934.14|9
1725450200000|2024-09-04 11:43:20|14014.35|13934.35|14014.26|13934.26|14014.62|13934.62|14014.26|13934.26|9
1725450210000|2024-09-04 11:43:30|14014.18|13934.18|14012.65|13932.65|14014.18|13934.18|14012.65|13932.65|9
1725450220000|2024-09-04 11:43:40|14012.71|13932.71|14014.8|13934.8|14014.8|13934.8|14012.71|13932.71|10
1725450230000|2024-09-04 11:43:50|14014.97|13934.97|14014.69|13934.69|14015.04|13935.04|14014.55|13934.55|9
1725450240000|2024-09-04 11:44:00|14014.54|13934.54|14012.76|13932.76|14014.54|13934.54|14012.76|13932.76|10
1725450250000|2024-09-04 11:44:10|14012.38|13932.38|14012.23|13932.23|14012.44|13932.44|14012.18|13932.18|10
1725450260000|2024-09-04 11:44:20|14011.96|13931.96|14013.14|13933.14|14013.14|13933.14|14011.88|13931.88|10
1725450270000|2024-09-04 11:44:30|14013.07|13933.07|14014.22|13934.22|14014.22|13934.22|14013.07|13933.07|10
1725450280000|2024-09-04 11:44:40|14014.46|13934.46|14016.29|13936.29|14016.29|13936.29|14014.46|13934.46|10
1725450290000|2024-09-04 11:44:50|14016.3|13936.3|14016.65|13936.65|14016.65|13936.65|14016.19|13936.19|9
1725450300000|2024-09-04 11:45:00|14016.36|13936.36|14014.57|13934.57|14016.51|13936.51|14014.57|13934.57|10
1725450310000|2024-09-04 11:45:10|14014.14|13934.14|14011.19|13931.19|14014.14|13934.14|14011.19|13931.19|10
1725450320000|2024-09-04 11:45:20|14011.21|13931.21|14011.34|13931.34|14011.83|13931.83|14010.98|13930.98|10
1725450330000|2024-09-04 11:45:30|14011.49|13931.49|14010.87|13930.87|14011.54|13931.54|14010.87|13930.87|10
1725450340000|2024-09-04 11:45:40|14010.75|13930.75|14008.96|13928.96|14010.82|13930.82|14008.96|13928.96|10
1725450350000|2024-09-04 11:45:50|14009.16|13929.16|14008.86|13928.86|14009.16|13929.16|14008.72|13928.72|10
1725450360000|2024-09-04 11:46:00|14008.9|13928.9|14011.9|13931.9|14012.22|13932.22|14008.9|13928.9|10
1725450370000|2024-09-04 11:46:10|14011.96|13931.96|14010.51|13930.51|14011.96|13931.96|14010.51|13930.51|9
1725450380000|2024-09-04 11:46:20|14010.62|13930.62|14011.18|13931.18|14011.18|13931.18|14010.62|13930.62|10
1725450390000|2024-09-04 11:46:30|14009.95|13929.95|14010.51|13930.51|14010.51|13930.51|14009.95|13929.95|9
1725450400000|2024-09-04 11:46:40|14010.54|13930.54|14010.37|13930.37|14010.54|13930.54|14010.35|13930.35|8
1725450410000|2024-09-04 11:46:50|14010.19|13930.19|14011.26|13931.26|14011.61|13931.61|14010.16|13930.16|9
1725450420000|2024-09-04 11:47:00|14011.24|13931.24|14010.06|13930.06|14011.24|13931.24|14010.06|13930.06|9
1725450430000|2024-09-04 11:47:10|14010.05|13930.05|14007.81|13927.81|14010.13|13930.13|14007.81|13927.81|9
1725450440000|2024-09-04 11:47:20|14007.65|13927.65|14006.41|13926.41|14007.65|13927.65|14006.41|13926.41|10
1725450450000|2024-09-04 11:47:30|14006.3|13926.3|14006.03|13926.03|14006.3|13926.3|14006.02|13926.02|8
1725450460000|2024-09-04 11:47:40|14005.05|13925.05|14005.05|13925.05|14005.13|13925.13|14004.94|13924.94|9
1725450470000|2024-09-04 11:47:50|14004.98|13924.98|14002.5|13922.5|14004.98|13924.98|14002.5|13922.5|10
1725450480000|2024-09-04 11:48:00|14002.46|13922.46|14002.2|13922.2|14002.97|13922.97|14002.2|13922.2|9
1725450490000|2024-09-04 11:48:10|14002.05|13922.05|14000.01|13920.01|14002.05|13922.05|14000.01|13920.01|10
1725450500000|2024-09-04 11:48:20|14000.19|13920.19|13999.69|13919.69|14000.41|13920.41|13999.69|13919.69|10
1725450510000|2024-09-04 11:48:30|13999.64|13919.64|13999.95|13919.95|13999.95|13919.95|13999.63|13919.63|8
1725450520000|2024-09-04 11:48:40|13998.95|13918.95|13996.83|13916.83|13998.95|13918.95|13996.83|13916.83|10
1725450530000|2024-09-04 11:48:50|13996.61|13916.61|13995.91|13915.91|13996.64|13916.64|13995.72|13915.72|10
1725450540000|2024-09-04 11:49:00|13995.9|13915.9|13995.79|13915.79|13995.97|13915.97|13995.71|13915.71|10
1725450550000|2024-09-04 11:49:10|13995.47|13915.47|13994.97|13914.97|13995.47|13915.47|13994.4|13914.4|10
1725450560000|2024-09-04 11:49:20|13994.88|13914.88|13994.76|13914.76|13995.12|13915.12|13994.53|13914.53|10
1725450570000|2024-09-04 11:49:30|13994.73|13914.73|13993.77|13913.77|13994.73|13914.73|13993.35|13913.35|10
1725450580000|2024-09-04 11:49:40|13993.49|13913.49|13991.75|13911.75|13993.51|13913.51|13991.75|13911.75|10
1725450590000|2024-09-04 11:49:50|13991.67|13911.67|13991.1|13911.1|13991.67|13911.67|13990.95|13910.95|8
1725450600000|2024-09-04 11:50:00|13990.87|13910.87|13990.44|13910.44|13990.97|13910.97|13990.44|13910.44|8
1725450610000|2024-09-04 11:50:10|13990.25|13910.25|13991.62|13911.62|13991.63|13911.63|13989.96|13909.96|10
1725450620000|2024-09-04 11:50:20|13991.84|13911.84|13993.07|13913.07|13993.07|13913.07|13991.79|13911.79|10
1725450630000|2024-09-04 11:50:30|13993.1|13913.1|13994.71|13914.71|13994.71|13914.71|13993.1|13913.1|10
1725450640000|2024-09-04 11:50:40|13994.94|13914.94|13995.55|13915.55|13995.55|13915.55|13994.94|13914.94|8
1725450650000|2024-09-04 11:50:50|13995.33|13915.33|13994.01|13914.01|13995.33|13915.33|13994.01|13914.01|10
1725450660000|2024-09-04 11:51:00|13993.75|13913.75|13993.54|13913.54|13993.96|13913.96|13993.54|13913.54|10
1725450670000|2024-09-04 11:51:10|13993.55|13913.55|13994.04|13914.04|13994.04|13914.04|13993.47|13913.47|9
1725450680000|2024-09-04 11:51:20|13993.9|13913.9|13993.89|13913.89|13993.9|13913.9|13993.6|13913.6|10
1725450690000|2024-09-04 11:51:30|13994|13914|13995.23|13915.23|13995.23|13915.23|13994|13914|9
1725450700000|2024-09-04 11:51:40|13995.24|13915.24|13994.86|13914.86|13995.27|13915.27|13994.86|13914.86|9
1725450710000|2024-09-04 11:51:50|13994.73|13914.73|13994.4|13914.4|13994.73|13914.73|13993.96|13913.96|10
1725450720000|2024-09-04 11:52:00|13994.6|13914.6|13994.1|13914.1|13994.74|13914.74|13994.1|13914.1|9
1725450730000|2024-09-04 11:52:10|13993.92|13913.92|13994.95|13914.95|13994.97|13914.97|13993.34|13913.34|10
1725450740000|2024-09-04 11:52:20|13994.97|13914.97|13995.07|13915.07|13995.62|13915.62|13994.97|13914.97|9
1725450750000|2024-09-04 11:52:30|13995.08|13915.08|13995.28|13915.28|13995.4|13915.4|13995.08|13915.08|6
1725450760000|2024-09-04 11:52:40|13995.25|13915.25|13994.81|13914.81|13995.25|13915.25|13994.31|13914.31|9
1725450770000|2024-09-04 11:52:50|13994.68|13914.68|13996.17|13916.17|13996.17|13916.17|13994.68|13914.68|10
1725450780000|2024-09-04 11:53:00|13996.77|13916.77|13999.45|13919.45|13999.45|13919.45|13996.77|13916.77|10
1725450790000|2024-09-04 11:53:10|13999.74|13919.74|14002.12|13922.12|14002.12|13922.12|13999.57|13919.57|10
1725450800000|2024-09-04 11:53:20|14002|13922|14002.3|13922.3|14002.46|13922.46|14002|13922|10
1725450810000|2024-09-04 11:53:30|14001.83|13921.83|14000.35|13920.35|14001.85|13921.85|14000.35|13920.35|10
1725450820000|2024-09-04 11:53:40|13999.97|13919.97|14000.59|13920.59|14000.92|13920.92|13999.94|13919.94|9
1725450830000|2024-09-04 11:53:50|14000.57|13920.57|14000.94|13920.94|14001.17|13921.17|14000.57|13920.57|8
1725450840000|2024-09-04 11:54:00|14001.26|13921.26|13999.35|13919.35|14001.26|13921.26|13999.35|13919.35|10
1725450850000|2024-09-04 11:54:10|13999.22|13919.22|13998.93|13918.93|13999.25|13919.25|13998.93|13918.93|8
1725450860000|2024-09-04 11:54:20|13998.94|13918.94|13998.56|13918.56|13998.96|13918.96|13998.56|13918.56|6
1725450870000|2024-09-04 11:54:30|13998.64|13918.64|13999.33|13919.33|13999.34|13919.34|13998.64|13918.64|9
1725450880000|2024-09-04 11:54:40|13999.22|13919.22|13998.34|13918.34|13999.22|13919.22|13998.34|13918.34|10
1725450890000|2024-09-04 11:54:50|13997.96|13917.96|13996.97|13916.97|13997.96|13917.96|13996.97|13916.97|8
1725450900000|2024-09-04 11:55:00|13997.26|13917.26|13997.77|13917.77|13997.77|13917.77|13997.25|13917.25|8
1725450910000|2024-09-04 11:55:10|13998.69|13918.69|14003.95|13923.95|14003.98|13923.98|13998.64|13918.64|10
1725450920000|2024-09-04 11:55:20|14003.93|13923.93|14005.42|13925.42|14005.66|13925.66|14003.93|13923.93|9
1725450930000|2024-09-04 11:55:30|14006.02|13926.02|14006.52|13926.52|14006.66|13926.66|14006.02|13926.02|10
1725450940000|2024-09-04 11:55:40|14006.55|13926.55|14003.71|13923.71|14006.78|13926.78|14003.71|13923.71|8
1725450950000|2024-09-04 11:55:50|14003.61|13923.61|14003.73|13923.73|14003.9|13923.9|14003.56|13923.56|9
1725450960000|2024-09-04 11:56:00|14002.9|13922.9|14003.04|13923.04|14003.04|13923.04|14002.17|13922.17|10
1725450970000|2024-09-04 11:56:10|14002.89|13922.89|14003.05|13923.05|14003.1|13923.1|14002.89|13922.89|9
1725450980000|2024-09-04 11:56:20|14003.26|13923.26|14003.36|13923.36|14003.36|13923.36|14003.06|13923.06|10
1725450990000|2024-09-04 11:56:30|14003.38|13923.38|14003.84|13923.84|14003.92|13923.92|14003.37|13923.37|8
1725451000000|2024-09-04 11:56:40|14003.85|13923.85|14003.76|13923.76|14003.85|13923.85|14003.76|13923.76|4
1725451010000|2024-09-04 11:56:50|14003.72|13923.72|14002.76|13922.76|14004|13924|14002.76|13922.76|10
1725451020000|2024-09-04 11:57:00|14002.59|13922.59|14005.12|13925.12|14005.12|13925.12|14002.59|13922.59|10
1725451030000|2024-09-04 11:57:10|14005.14|13925.14|14005.38|13925.38|14005.45|13925.45|14005.14|13925.14|9
1725451040000|2024-09-04 11:57:20|14005.28|13925.28|14004.72|13924.72|14005.32|13925.32|14004.72|13924.72|10
1725451050000|2024-09-04 11:57:30|14004.54|13924.54|14002.87|13922.87|14004.54|13924.54|14002.87|13922.87|5
1725451060000|2024-09-04 11:57:40|14002.85|13922.85|14002.06|13922.06|14002.95|13922.95|14002.06|13922.06|9
1725451070000|2024-09-04 11:57:50|14002.12|13922.12|14001.21|13921.21|14002.12|13922.12|14001.21|13921.21|9
1725451080000|2024-09-04 11:58:00|14001.16|13921.16|14001.58|13921.58|14001.58|13921.58|14000.99|13920.99|10
1725451090000|2024-09-04 11:58:10|14001.92|13921.92|14001.18|13921.18|14001.92|13921.92|14001.18|13921.18|9
1725451100000|2024-09-04 11:58:20|14001.12|13921.12|14000.11|13920.11|14001.13|13921.13|14000.1|13920.1|9
1725451110000|2024-09-04 11:58:30|14000.1|13920.1|13999.17|13919.17|14000.1|13920.1|13999.15|13919.15|10
1725451120000|2024-09-04 11:58:40|13998.57|13918.57|13998.71|13918.71|13999.04|13919.04|13998.24|13918.24|10
1725451130000|2024-09-04 11:58:50|13998.66|13918.66|13998.28|13918.28|13998.8|13918.8|13998.28|13918.28|7
1725451140000|2024-09-04 11:59:00|13998.13|13918.13|13997.68|13917.68|13998.13|13918.13|13997.68|13917.68|8
1725451150000|2024-09-04 11:59:10|13997.81|13917.81|13997.25|13917.25|13997.81|13917.81|13997.12|13917.12|9
1725451160000|2024-09-04 11:59:20|13997.3|13917.3|13997.5|13917.5|13997.5|13917.5|13996.63|13916.63|10
1725451170000|2024-09-04 11:59:30|13997.62|13917.62|13993.45|13913.45|13997.8|13917.8|13993.45|13913.45|10
1725451180000|2024-09-04 11:59:40|13992.97|13912.97|13991.5|13911.5|13993.35|13913.35|13991.5|13911.5|10
1725451190000|2024-09-04 11:59:50|13991.12|13911.12|13986.06|13906.06|13991.12|13911.12|13986.06|13906.06|10
1725451200000|2024-09-04 12:00:00|13985.48|13905.48|13981.57|13901.57|13985.48|13905.48|13981.57|13901.57|10
1725451210000|2024-09-04 12:00:10|13981.25|13901.25|13982.09|13902.09|13982.09|13902.09|13981.2|13901.2|10
1725451220000|2024-09-04 12:00:20|13981.74|13901.74|13982.41|13902.41|13982.44|13902.44|13981.74|13901.74|10
1725451230000|2024-09-04 12:00:30|13982.29|13902.29|13982.42|13902.42|13982.69|13902.69|13982.27|13902.27|8
1725451240000|2024-09-04 12:00:40|13982.45|13902.45|13982.61|13902.61|13983.82|13903.82|13982.45|13902.45|10
1725451250000|2024-09-04 12:00:50|13982.5|13902.5|13983.26|13903.26|13983.5|13903.5|13982.5|13902.5|10
1725451260000|2024-09-04 12:01:00|13983.28|13903.28|13984.87|13904.87|13984.87|13904.87|13983.23|13903.23|10
1725451270000|2024-09-04 12:01:10|13986.12|13906.12|13987.15|13907.15|13987.4|13907.4|13986.12|13906.12|8
1725451280000|2024-09-04 12:01:20|13987.63|13907.63|13988.85|13908.85|13988.87|13908.87|13987.63|13907.63|9
1725451290000|2024-09-04 12:01:30|13989.56|13909.56|13989.2|13909.2|13990.24|13910.24|13989.12|13909.12|10
1725451300000|2024-09-04 12:01:40|13989.24|13909.24|13989.46|13909.46|13990.88|13910.88|13988.85|13908.85|10
1725451310000|2024-09-04 12:01:50|13990.05|13910.05|13992.35|13912.35|13992.53|13912.53|13990.04|13910.04|10
1725451320000|2024-09-04 12:02:00|13992.45|13912.45|13992.33|13912.33|13993.24|13913.24|13992.33|13912.33|8
1725451330000|2024-09-04 12:02:10|13992.14|13912.14|13993.29|13913.29|13993.38|13913.38|13992.14|13912.14|10
1725451340000|2024-09-04 12:02:20|13994.33|13914.33|13994.34|13914.34|13994.63|13914.63|13994.32|13914.32|10
1725451350000|2024-09-04 12:02:30|13994.14|13914.14|13993.31|13913.31|13994.16|13914.16|13993.31|13913.31|9
1725451360000|2024-09-04 12:02:40|13993.46|13913.46|13992.45|13912.45|13993.68|13913.68|13992.45|13912.45|10
1725451370000|2024-09-04 12:02:50|13992.33|13912.33|13990.03|13910.03|13992.72|13912.72|13990.03|13910.03|10
1725451380000|2024-09-04 12:03:00|13990.31|13910.31|13990.76|13910.76|13990.81|13910.81|13990.31|13910.31|9
1725451390000|2024-09-04 12:03:10|13991.24|13911.24|13992.63|13912.63|13992.63|13912.63|13991.24|13911.24|10
1725451400000|2024-09-04 12:03:20|13992.7|13912.7|13996.6|13916.6|13996.63|13916.63|13992.7|13912.7|9
1725451410000|2024-09-04 12:03:30|13996.55|13916.55|13998.53|13918.53|13998.53|13918.53|13996.46|13916.46|9
1725451420000|2024-09-04 12:03:40|13998.77|13918.77|14000.54|13920.54|14000.54|13920.54|13998.77|13918.77|9
1725451430000|2024-09-04 12:03:50|14000.75|13920.75|14002.54|13922.54|14002.54|13922.54|14000.75|13920.75|10
1725451440000|2024-09-04 12:04:00|14002.53|13922.53|14008.9|13928.9|14009.23|13929.23|14002.53|13922.53|10
1725451450000|2024-09-04 12:04:10|14008.95|13928.95|14007.09|13927.09|14009.23|13929.23|14007.09|13927.09|10
1725451460000|2024-09-04 12:04:20|14006.89|13926.89|14005.7|13925.7|14006.99|13926.99|14005.68|13925.68|10
1725451470000|2024-09-04 12:04:30|14005.69|13925.69|14006.53|13926.53|14006.53|13926.53|14005.69|13925.69|10
1725451480000|2024-09-04 12:04:40|14006.22|13926.22|14003.85|13923.85|14006.22|13926.22|14003.85|13923.85|10
1725451490000|2024-09-04 12:04:50|14003.84|13923.84|14003.14|13923.14|14004.06|13924.06|14003.14|13923.14|10
1725451500000|2024-09-04 12:05:00|14002.62|13922.62|14004.11|13924.11|14004.18|13924.18|14002.4|13922.4|10
1725451510000|2024-09-04 12:05:10|14004.93|13924.93|14009.1|13929.1|14009.1|13929.1|14004.93|13924.93|10
1725451520000|2024-09-04 12:05:20|14010.01|13930.01|14009.12|13929.12|14010.01|13930.01|14008.71|13928.71|10
1725451530000|2024-09-04 12:05:30|14009.17|13929.17|14010.79|13930.79|14010.82|13930.82|14009.17|13929.17|10
1725451540000|2024-09-04 12:05:40|14010.77|13930.77|14010.91|13930.91|14011.72|13931.72|14010.77|13930.77|10
1725451550000|2024-09-04 12:05:50|14012.52|13932.52|14016.25|13936.25|14016.35|13936.35|14012.52|13932.52|10
1725451560000|2024-09-04 12:06:00|14016.3|13936.3|14015.35|13935.35|14016.32|13936.32|14015.35|13935.35|10
1725451570000|2024-09-04 12:06:10|14015.13|13935.13|14015.12|13935.12|14015.25|13935.25|14014.58|13934.58|10
1725451580000|2024-09-04 12:06:20|14015.27|13935.27|14012.5|13932.5|14015.27|13935.27|14012.5|13932.5|10
1725451590000|2024-09-04 12:06:30|14012|13932|14010.49|13930.49|14012|13932|14010.49|13930.49|10
1725451600000|2024-09-04 12:06:40|14010.47|13930.47|14011.19|13931.19|14011.31|13931.31|14010.45|13930.45|10
1725451610000|2024-09-04 12:06:50|14011.34|13931.34|14011.03|13931.03|14011.36|13931.36|14011.01|13931.01|9
1725451620000|2024-09-04 12:07:00|14011.04|13931.04|14011.73|13931.73|14011.73|13931.73|14011.03|13931.03|9
1725451630000|2024-09-04 12:07:10|14011.74|13931.74|14011.56|13931.56|14011.79|13931.79|14011.55|13931.55|8
1725451640000|2024-09-04 12:07:20|14011.43|13931.43|14005.98|13925.98|14011.43|13931.43|14005.97|13925.97|10
1725451650000|2024-09-04 12:07:30|14005.96|13925.96|14005.88|13925.88|14006.4|13926.4|14005.78|13925.78|9
1725451660000|2024-09-04 12:07:40|14005.73|13925.73|14005.43|13925.43|14006.58|13926.58|14005.43|13925.43|10
1725451670000|2024-09-04 12:07:50|14005.39|13925.39|14002.93|13922.93|14005.39|13925.39|14002.93|13922.93|10
1725451680000|2024-09-04 12:08:00|14002.84|13922.84|14002.41|13922.41|14002.86|13922.86|14002.41|13922.41|10
1725451690000|2024-09-04 12:08:10|14002.37|13922.37|14003.14|13923.14|14003.14|13923.14|14002.37|13922.37|8
1725451700000|2024-09-04 12:08:20|14003.15|13923.15|14001.58|13921.58|14003.17|13923.17|14001.42|13921.42|10
1725451710000|2024-09-04 12:08:30|14001.5|13921.5|14001.33|13921.33|14001.67|13921.67|14001.33|13921.33|10
1725451720000|2024-09-04 12:08:40|14001.26|13921.26|14001.13|13921.13|14001.26|13921.26|14001.06|13921.06|9
1725451730000|2024-09-04 12:08:50|14001.3|13921.3|14001.21|13921.21|14001.44|13921.44|14001.21|13921.21|10
1725451740000|2024-09-04 12:09:00|14001.22|13921.22|14004.39|13924.39|14004.39|13924.39|14001.22|13921.22|8
1725451750000|2024-09-04 12:09:10|14004.4|13924.4|14007.31|13927.31|14007.31|13927.31|14004.36|13924.36|9
1725451760000|2024-09-04 12:09:20|14007.22|13927.22|14009.72|13929.72|14009.72|13929.72|14007.22|13927.22|8
1725451770000|2024-09-04 12:09:30|14009.77|13929.77|14009.79|13929.79|14009.96|13929.96|14009.14|13929.14|8
1725451780000|2024-09-04 12:09:40|14009.88|13929.88|14011.24|13931.24|14011.44|13931.44|14009.88|13929.88|9
1725451790000|2024-09-04 12:09:50|14011.25|13931.25|14012.26|13932.26|14012.26|13932.26|14011.01|13931.01|10
1725451800000|2024-09-04 12:10:00|14012.52|13932.52|14013.93|13933.93|14013.93|13933.93|14012.28|13932.28|10
1725451810000|2024-09-04 12:10:10|14014.57|13934.57|14014.01|13934.01|14014.58|13934.58|14013.44|13933.44|10
1725451820000|2024-09-04 12:10:20|14013.81|13933.81|14009.43|13929.43|14013.81|13933.81|14009.43|13929.43|10
1725451830000|2024-09-04 12:10:30|14009.23|13929.23|14008.84|13928.84|14009.51|13929.51|14008.81|13928.81|10
1725451840000|2024-09-04 12:10:40|14008.95|13928.95|14009.26|13929.26|14009.26|13929.26|14008.84|13928.84|9
1725451850000|2024-09-04 12:10:50|14009.28|13929.28|14009.42|13929.42|14009.44|13929.44|14009.26|13929.26|9
1725451860000|2024-09-04 12:11:00|14009.89|13929.89|14009.7|13929.7|14010.46|13930.46|14009.7|13929.7|10
1725451870000|2024-09-04 12:11:10|14009.53|13929.53|14007.03|13927.03|14009.53|13929.53|14007.03|13927.03|10
1725451880000|2024-09-04 12:11:20|14006.73|13926.73|14002.91|13922.91|14006.73|13926.73|14002.91|13922.91|10
1725451890000|2024-09-04 12:11:30|14002.64|13922.64|14001.99|13921.99|14003.15|13923.15|14001.99|13921.99|10
1725451900000|2024-09-04 12:11:40|14001.83|13921.83|13999.5|13919.5|14001.83|13921.83|13999.49|13919.49|10
1725451910000|2024-09-04 12:11:50|13999.21|13919.21|13997.69|13917.69|13999.21|13919.21|13997.65|13917.65|9
1725451920000|2024-09-04 12:12:00|13996.93|13916.93|13996.02|13916.02|13996.93|13916.93|13996.01|13916.01|10
1725451930000|2024-09-04 12:12:10|13996.03|13916.03|13997.32|13917.32|13997.32|13917.32|13996.03|13916.03|10
1725451940000|2024-09-04 12:12:20|13997.14|13917.14|13995.68|13915.68|13997.46|13917.46|13995.68|13915.68|9
1725451950000|2024-09-04 12:12:30|13995.65|13915.65|13996.16|13916.16|13996.51|13916.51|13995.44|13915.44|10
1725451960000|2024-09-04 12:12:40|13995.14|13915.14|13992.29|13912.29|13995.14|13915.14|13992.29|13912.29|10
1725451970000|2024-09-04 12:12:50|13991.61|13911.61|13989.1|13909.1|13991.61|13911.61|13989.1|13909.1|10
1725451980000|2024-09-04 12:13:00|13989.03|13909.03|13985.46|13905.46|13989.44|13909.44|13985.06|13905.06|10
1725451990000|2024-09-04 12:13:10|13985.2|13905.2|13984.51|13904.51|13985.48|13905.48|13984.51|13904.51|10
1725452000000|2024-09-04 12:13:20|13983.72|13903.72|13981.85|13901.85|13983.72|13903.72|13981.85|13901.85|10
1725452010000|2024-09-04 12:13:30|13981.5|13901.5|13980.3|13900.3|13981.5|13901.5|13980.3|13900.3|10
1725452020000|2024-09-04 12:13:40|13979.7|13899.7|13977.06|13897.06|13979.7|13899.7|13977.06|13897.06|10
1725452030000|2024-09-04 12:13:50|13977.08|13897.08|13974.2|13894.2|13977.08|13897.08|13974.2|13894.2|10
1725452040000|2024-09-04 12:14:00|13974.22|13894.22|13974.65|13894.65|13974.65|13894.65|13974.14|13894.14|10
1725452050000|2024-09-04 12:14:10|13974.49|13894.49|13971.1|13891.1|13974.49|13894.49|13970.37|13890.37|10
1725452060000|2024-09-04 12:14:20|13970.44|13890.44|13969.4|13889.4|13970.44|13890.44|13969.27|13889.27|9
1725452070000|2024-09-04 12:14:30|13969.72|13889.72|13971.65|13891.65|13971.65|13891.65|13969.72|13889.72|10
1725452080000|2024-09-04 12:14:40|13972.05|13892.05|13971.1|13891.1|13972.27|13892.27|13971.1|13891.1|10
1725452090000|2024-09-04 12:14:50|13971.02|13891.02|13969.93|13889.93|13971.02|13891.02|13969.5|13889.5|10
1725452100000|2024-09-04 12:15:00|13970|13890|13968.16|13888.16|13970.12|13890.12|13968.16|13888.16|10
1725452110000|2024-09-04 12:15:10|13968.17|13888.17|13969.15|13889.15|13969.15|13889.15|13968.17|13888.17|10
1725452120000|2024-09-04 12:15:20|13969.6|13889.6|13970.81|13890.81|13971.25|13891.25|13969.6|13889.6|10
1725452130000|2024-09-04 12:15:30|13970.91|13890.91|13971.9|13891.9|13971.91|13891.91|13970.91|13890.91|10
1725452140000|2024-09-04 12:15:40|13972.1|13892.1|13972.15|13892.15|13972.58|13892.58|13972.09|13892.09|10
1725452150000|2024-09-04 12:15:50|13972.2|13892.2|13972.53|13892.53|13972.58|13892.58|13972.14|13892.14|9
1725452160000|2024-09-04 12:16:00|13972.4|13892.4|13973.38|13893.38|13973.38|13893.38|13972.29|13892.29|8
1725452170000|2024-09-04 12:16:10|13973.56|13893.56|13974.71|13894.71|13974.71|13894.71|13973.56|13893.56|10
1725452180000|2024-09-04 12:16:20|13974.83|13894.83|13975.45|13895.45|13975.5|13895.5|13974.83|13894.83|10
1725452190000|2024-09-04 12:16:30|13975.48|13895.48|13976.52|13896.52|13976.52|13896.52|13974.71|13894.71|9
1725452200000|2024-09-04 12:16:40|13977.44|13897.44|13979.42|13899.42|13979.42|13899.42|13977.44|13897.44|10
1725452210000|2024-09-04 12:16:50|13979.87|13899.87|13978.45|13898.45|13979.87|13899.87|13978.45|13898.45|10
1725452220000|2024-09-04 12:17:00|13978.49|13898.49|13976.11|13896.11|13978.58|13898.58|13976.11|13896.11|10
1725452230000|2024-09-04 12:17:10|13976.22|13896.22|13976.52|13896.52|13976.52|13896.52|13975.99|13895.99|10
1725452240000|2024-09-04 12:17:20|13976.86|13896.86|13977.91|13897.91|13978.06|13898.06|13976.86|13896.86|10
1725452250000|2024-09-04 12:17:30|13977.76|13897.76|13976.96|13896.96|13977.76|13897.76|13976.94|13896.94|10
1725452260000|2024-09-04 12:17:40|13976.97|13896.97|13977.21|13897.21|13977.21|13897.21|13976.96|13896.96|6
1725452270000|2024-09-04 12:17:50|13977.22|13897.22|13977.08|13897.08|13977.79|13897.79|13977.08|13897.08|9
1725452280000|2024-09-04 12:18:00|13976.86|13896.86|13975.77|13895.77|13976.87|13896.87|13975.77|13895.77|9
1725452290000|2024-09-04 12:18:10|13975.67|13895.67|13974.69|13894.69|13975.67|13895.67|13974.67|13894.67|10
1725452300000|2024-09-04 12:18:20|13974.76|13894.76|13976.35|13896.35|13976.46|13896.46|13974.76|13894.76|10
1725452310000|2024-09-04 12:18:30|13976.86|13896.86|13976.52|13896.52|13977.4|13897.4|13976.52|13896.52|10
1725452320000|2024-09-04 12:18:40|13976.73|13896.73|13976.81|13896.81|13977.55|13897.55|13976.73|13896.73|10
1725452330000|2024-09-04 12:18:50|13976.72|13896.72|13977.21|13897.21|13977.31|13897.31|13976.71|13896.71|10
1725452340000|2024-09-04 12:19:00|13977.59|13897.59|13978.17|13898.17|13978.17|13898.17|13977.22|13897.22|9
1725452350000|2024-09-04 12:19:10|13978.42|13898.42|13979.76|13899.76|13979.97|13899.97|13978.42|13898.42|10
1725452360000|2024-09-04 12:19:20|13979.73|13899.73|13979.23|13899.23|13979.96|13899.96|13978.76|13898.76|10
1725452370000|2024-09-04 12:19:30|13979.22|13899.22|13979.18|13899.18|13979.51|13899.51|13978.87|13898.87|10
1725452380000|2024-09-04 12:19:40|13979.43|13899.43|13979.63|13899.63|13979.85|13899.85|13979.43|13899.43|7
1725452390000|2024-09-04 12:19:50|13979.47|13899.47|13978.01|13898.01|13979.47|13899.47|13978.01|13898.01|10
1725452400000|2024-09-04 12:20:00|13977.54|13897.54|13977.07|13897.07|13977.75|13897.75|13977.07|13897.07|10
1725452410000|2024-09-04 12:20:10|13977.08|13897.08|13978.62|13898.62|13978.62|13898.62|13976.71|13896.71|10
1725452420000|2024-09-04 12:20:20|13979.12|13899.12|13980.59|13900.59|13980.59|13900.59|13979.12|13899.12|10
1725452430000|2024-09-04 12:20:30|13980.5|13900.5|13984.01|13904.01|13984.01|13904.01|13980.5|13900.5|10
1725452440000|2024-09-04 12:20:40|13984.08|13904.08|13987.28|13907.28|13987.28|13907.28|13984.08|13904.08|9
1725452450000|2024-09-04 12:20:50|13987.45|13907.45|13986.56|13906.56|13987.88|13907.88|13986.56|13906.56|9
1725452460000|2024-09-04 12:21:00|13986.39|13906.39|13984.21|13904.21|13986.39|13906.39|13984.21|13904.21|10
1725452470000|2024-09-04 12:21:10|13984.17|13904.17|13981.8|13901.8|13984.17|13904.17|13981.8|13901.8|10
1725452480000|2024-09-04 12:21:20|13981.6|13901.6|13980.88|13900.88|13981.6|13901.6|13980.65|13900.65|10
1725452490000|2024-09-04 12:21:30|13979.64|13899.64|13980.33|13900.33|13980.33|13900.33|13979.49|13899.49|7
1725452500000|2024-09-04 12:21:40|13979.55|13899.55|13979.68|13899.68|13979.83|13899.83|13978.64|13898.64|10
1725452510000|2024-09-04 12:21:50|13979.74|13899.74|13981.42|13901.42|13981.47|13901.47|13979.74|13899.74|10
1725452520000|2024-09-04 12:22:00|13981.45|13901.45|13981.17|13901.17|13981.45|13901.45|13981.15|13901.15|9
1725452530000|2024-09-04 12:22:10|13981.31|13901.31|13981.7|13901.7|13981.78|13901.78|13981.31|13901.31|10
1725452540000|2024-09-04 12:22:20|13981.71|13901.71|13984.33|13904.33|13984.33|13904.33|13981.71|13901.71|8
1725452550000|2024-09-04 12:22:30|13984.82|13904.82|13983.85|13903.85|13984.83|13904.83|13983.85|13903.85|5
1725452560000|2024-09-04 12:22:40|13983.41|13903.41|13986.8|13906.8|13986.8|13906.8|13983.41|13903.41|9
1725452570000|2024-09-04 12:22:50|13986.57|13906.57|13986.67|13906.67|13986.68|13906.68|13986.54|13906.54|9
1725452580000|2024-09-04 12:23:00|13986.82|13906.82|13987.75|13907.75|13987.75|13907.75|13986.72|13906.72|9
1725452590000|2024-09-04 12:23:10|13987.67|13907.67|13989.06|13909.06|13989.06|13909.06|13987.67|13907.67|10
1725452600000|2024-09-04 12:23:20|13988.67|13908.67|13986.45|13906.45|13988.67|13908.67|13985.57|13905.57|10
1725452610000|2024-09-04 12:23:30|13986.58|13906.58|13987.8|13907.8|13987.85|13907.85|13986.58|13906.58|10
1725452620000|2024-09-04 12:23:40|13987.98|13907.98|13989.18|13909.18|13989.18|13909.18|13987.98|13907.98|9
1725452630000|2024-09-04 12:23:50|13989.43|13909.43|13989.57|13909.57|13989.72|13909.72|13989.43|13909.43|9
1725452640000|2024-09-04 12:24:00|13989.7|13909.7|13990.83|13910.83|13991.08|13911.08|13989.7|13909.7|9
1725452650000|2024-09-04 12:24:10|13991.39|13911.39|13991.27|13911.27|13992.29|13912.29|13991.1|13911.1|10
1725452660000|2024-09-04 12:24:20|13991.26|13911.26|13990.63|13910.63|13991.26|13911.26|13990.48|13910.48|10
1725452670000|2024-09-04 12:24:30|13991.04|13911.04|13991.8|13911.8|13991.8|13911.8|13991.04|13911.04|10
1725452680000|2024-09-04 12:24:40|13991.86|13911.86|13991.87|13911.87|13991.99|13911.99|13991.77|13911.77|8
1725452690000|2024-09-04 12:24:50|13992.07|13912.07|13992.97|13912.97|13992.97|13912.97|13992.07|13912.07|8
1725452700000|2024-09-04 12:25:00|13992.89|13912.89|13994.15|13914.15|13994.15|13914.15|13992.89|13912.89|10
1725452710000|2024-09-04 12:25:10|13994.16|13914.16|13995.23|13915.23|13995.23|13915.23|13994.14|13914.14|10
1725452720000|2024-09-04 12:25:20|13995.29|13915.29|13994.32|13914.32|13995.5|13915.5|13994.32|13914.32|10
1725452730000|2024-09-04 12:25:30|13994.01|13914.01|13996.28|13916.28|13996.28|13916.28|13994.01|13914.01|10
1725452740000|2024-09-04 12:25:40|13996.31|13916.31|13997.55|13917.55|13997.55|13917.55|13996.31|13916.31|10
1725452750000|2024-09-04 12:25:50|13997.58|13917.58|13996.98|13916.98|13997.64|13917.64|13996.98|13916.98|8
1725452760000|2024-09-04 12:26:00|13996.93|13916.93|13997.33|13917.33|13997.62|13917.62|13996.89|13916.89|10
1725452770000|2024-09-04 12:26:10|13997.17|13917.17|13996.26|13916.26|13997.17|13917.17|13996.13|13916.13|8
1725452780000|2024-09-04 12:26:20|13996.11|13916.11|13996.11|13916.11|13996.28|13916.28|13995.7|13915.7|10
1725452790000|2024-09-04 12:26:30|13996.24|13916.24|13995.94|13915.94|13996.31|13916.31|13995.86|13915.86|10
1725452800000|2024-09-04 12:26:40|13995.93|13915.93|13995.79|13915.79|13996.14|13916.14|13995.79|13915.79|9
1725452810000|2024-09-04 12:26:50|13995.75|13915.75|13995.78|13915.78|13996.04|13916.04|13995.75|13915.75|9
1725452820000|2024-09-04 12:27:00|13995.08|13915.08|13992.08|13912.08|13995.08|13915.08|13992.08|13912.08|10
1725452830000|2024-09-04 12:27:10|13991.67|13911.67|13990.16|13910.16|13991.67|13911.67|13989.87|13909.87|10
1725452840000|2024-09-04 12:27:20|13989.99|13909.99|13987.76|13907.76|13989.99|13909.99|13987.76|13907.76|10
1725452850000|2024-09-04 12:27:30|13987.06|13907.06|13983.34|13903.34|13987.06|13907.06|13983.34|13903.34|9
1725452860000|2024-09-04 12:27:40|13983.22|13903.22|13981.51|13901.51|13983.22|13903.22|13981.45|13901.45|10
1725452870000|2024-09-04 12:27:50|13981.45|13901.45|13981.56|13901.56|13981.56|13901.56|13980.97|13900.97|10
1725452880000|2024-09-04 12:28:00|13981.84|13901.84|13984.59|13904.59|13984.62|13904.62|13981.84|13901.84|9
1725452890000|2024-09-04 12:28:10|13984.66|13904.66|13985.45|13905.45|13985.45|13905.45|13984.14|13904.14|10
1725452900000|2024-09-04 12:28:20|13985.57|13905.57|13986.82|13906.82|13987.46|13907.46|13985.57|13905.57|10
1725452910000|2024-09-04 12:28:30|13986.38|13906.38|13986.62|13906.62|13986.92|13906.92|13986.06|13906.06|9
1725452920000|2024-09-04 12:28:40|13986.1|13906.1|13986.03|13906.03|13986.16|13906.16|13985.79|13905.79|10
1725452930000|2024-09-04 12:28:50|13986.69|13906.69|13987.69|13907.69|13987.75|13907.75|13986.69|13906.69|9
1725452940000|2024-09-04 12:29:00|13987.85|13907.85|13991.43|13911.43|13991.43|13911.43|13987.63|13907.63|9
1725452950000|2024-09-04 12:29:10|13992.01|13912.01|13995.93|13915.93|13995.93|13915.93|13992.01|13912.01|10
1725452960000|2024-09-04 12:29:20|13996.8|13916.8|13998.97|13918.97|13998.97|13918.97|13996.8|13916.8|10
1725452970000|2024-09-04 12:29:30|13999.39|13919.39|14000.3|13920.3|14000.3|13920.3|13999.39|13919.39|10
1725452980000|2024-09-04 12:29:40|14000.32|13920.32|14001.99|13921.99|14001.99|13921.99|14000.32|13920.32|10
1725452990000|2024-09-04 12:29:50|14002.14|13922.14|14002.79|13922.79|14002.88|13922.88|14002.14|13922.14|10
1725453000000|2024-09-04 12:30:00|14002.97|13922.97|14002.98|13922.98|14003.58|13923.58|14002.84|13922.84|10
1725453010000|2024-09-04 12:30:10|14003.3|13923.3|14005.44|13925.44|14005.44|13925.44|14003.3|13923.3|10
1725453020000|2024-09-04 12:30:20|14005.47|13925.47|14006.06|13926.06|14006.17|13926.17|14005.47|13925.47|10
1725453030000|2024-09-04 12:30:30|14005.38|13925.38|14004.48|13924.48|14005.38|13925.38|14003.66|13923.66|10
1725453040000|2024-09-04 12:30:40|14004.22|13924.22|14004.22|13924.22|14005.09|13925.09|14004.22|13924.22|10
1725453050000|2024-09-04 12:30:50|14003.97|13923.97|14003.06|13923.06|14003.97|13923.97|14003.01|13923.01|9
1725453060000|2024-09-04 12:31:00|14002.95|13922.95|14001.88|13921.88|14003.11|13923.11|14001.83|13921.83|10
1725453070000|2024-09-04 12:31:10|14002.13|13922.13|14001.44|13921.44|14002.13|13922.13|14001.44|13921.44|9
1725453080000|2024-09-04 12:31:20|14001.38|13921.38|13998.74|13918.74|14001.38|13921.38|13998.74|13918.74|10
1725453090000|2024-09-04 12:31:30|13998.67|13918.67|13998.17|13918.17|13998.77|13918.77|13998.17|13918.17|10
1725453100000|2024-09-04 12:31:40|13996.63|13916.63|13993.72|13913.72|13996.63|13916.63|13993.72|13913.72|10
1725453110000|2024-09-04 12:31:50|13993.48|13913.48|13990.35|13910.35|13993.48|13913.48|13990.25|13910.25|10
1725453120000|2024-09-04 12:32:00|13990.33|13910.33|13989.1|13909.1|13990.51|13910.51|13988.65|13908.65|10
1725453130000|2024-09-04 12:32:10|13989.64|13909.64|13990.52|13910.52|13990.55|13910.55|13989.51|13909.51|8
1725453140000|2024-09-04 12:32:20|13990.31|13910.31|13989.82|13909.82|13990.5|13910.5|13989.82|13909.82|9
1725453150000|2024-09-04 12:32:30|13989.9|13909.9|13987.84|13907.84|13990.25|13910.25|13987.84|13907.84|10
1725453160000|2024-09-04 12:32:40|13987.37|13907.37|13987.43|13907.43|13987.92|13907.92|13987.29|13907.29|10
1725453170000|2024-09-04 12:32:50|13988.18|13908.18|13990.51|13910.51|13990.51|13910.51|13988.18|13908.18|10
1725453180000|2024-09-04 12:33:00|13991.31|13911.31|13992.03|13912.03|13992.52|13912.52|13991.31|13911.31|10
1725453190000|2024-09-04 12:33:10|13992.19|13912.19|13991.26|13911.26|13992.41|13912.41|13991.26|13911.26|10
1725453200000|2024-09-04 12:33:20|13991.19|13911.19|13988.96|13908.96|13991.19|13911.19|13988.96|13908.96|10
1725453210000|2024-09-04 12:33:30|13988.64|13908.64|13988.48|13908.48|13988.71|13908.71|13988.35|13908.35|7
1725453220000|2024-09-04 12:33:40|13988.49|13908.49|13987.99|13907.99|13988.75|13908.75|13987.96|13907.96|9
1725453230000|2024-09-04 12:33:50|13987.85|13907.85|13985.9|13905.9|13987.85|13907.85|13985.9|13905.9|9
1725453240000|2024-09-04 12:34:00|13985.89|13905.89|13984.42|13904.42|13985.89|13905.89|13984.42|13904.42|9
1725453250000|2024-09-04 12:34:10|13983.95|13903.95|13982.95|13902.95|13983.95|13903.95|13982.76|13902.76|10
1725453260000|2024-09-04 12:34:20|13983.23|13903.23|13982.95|13902.95|13983.23|13903.23|13982.59|13902.59|10
1725453270000|2024-09-04 12:34:30|13982.89|13902.89|13982.45|13902.45|13983.07|13903.07|13982.45|13902.45|10
1725453280000|2024-09-04 12:34:40|13982.41|13902.41|13981.84|13901.84|13982.64|13902.64|13981.84|13901.84|10
1725453290000|2024-09-04 12:34:50|13981.8|13901.8|13983.19|13903.19|13983.19|13903.19|13981.74|13901.74|9
1725453300000|2024-09-04 12:35:00|13983.54|13903.54|13986.63|13906.63|13986.63|13906.63|13983.52|13903.52|10
1725453310000|2024-09-04 12:35:10|13986.2|13906.2|13987.14|13907.14|13987.14|13907.14|13986.05|13906.05|10
1725453320000|2024-09-04 12:35:20|13987.28|13907.28|13986.84|13906.84|13987.82|13907.82|13986.84|13906.84|10
1725453330000|2024-09-04 12:35:30|13986.91|13906.91|13986.84|13906.84|13986.91|13906.91|13986.43|13906.43|9
1725453340000|2024-09-04 12:35:40|13986.67|13906.67|13987.44|13907.44|13987.44|13907.44|13986.65|13906.65|10
1725453350000|2024-09-04 12:35:50|13987.29|13907.29|13986.41|13906.41|13987.58|13907.58|13986.36|13906.36|8
1725453360000|2024-09-04 12:36:00|13986.38|13906.38|13984.93|13904.93|13986.38|13906.38|13984.93|13904.93|9
1725453370000|2024-09-04 12:36:10|13986.18|13906.18|13985.21|13905.21|13986.18|13906.18|13985.21|13905.21|7
1725453380000|2024-09-04 12:36:20|13985.03|13905.03|13984.71|13904.71|13985.03|13905.03|13984.69|13904.69|10
1725453390000|2024-09-04 12:36:30|13984.87|13904.87|13984.65|13904.65|13985.47|13905.47|13984.65|13904.65|10
1725453400000|2024-09-04 12:36:40|13984.7|13904.7|13985.58|13905.58|13985.71|13905.71|13984.7|13904.7|10
1725453410000|2024-09-04 12:36:50|13985.53|13905.53|13985.89|13905.89|13985.95|13905.95|13985.53|13905.53|8
1725453420000|2024-09-04 12:37:00|13985.9|13905.9|13986.86|13906.86|13986.86|13906.86|13985.9|13905.9|10
1725453430000|2024-09-04 12:37:10|13986.88|13906.88|13987.85|13907.85|13987.88|13907.88|13986.88|13906.88|9
1725453440000|2024-09-04 12:37:20|13987.78|13907.78|13985.85|13905.85|13987.93|13907.93|13985.85|13905.85|10
1725453450000|2024-09-04 12:37:30|13985.38|13905.38|13984.49|13904.49|13985.38|13905.38|13984.49|13904.49|10
1725453460000|2024-09-04 12:37:40|13984.7|13904.7|13986.64|13906.64|13986.64|13906.64|13984.7|13904.7|10
1725453470000|2024-09-04 12:37:50|13986.66|13906.66|13986.71|13906.71|13986.71|13906.71|13985.95|13905.95|10
1725453480000|2024-09-04 12:38:00|13986.76|13906.76|13986.9|13906.9|13987.19|13907.19|13986.42|13906.42|10
1725453490000|2024-09-04 12:38:10|13986.91|13906.91|13985.23|13905.23|13988.04|13908.04|13985.23|13905.23|10
1725453500000|2024-09-04 12:38:20|13985.03|13905.03|13986.12|13906.12|13986.46|13906.46|13984.68|13904.68|10
1725453510000|2024-09-04 12:38:30|13985.91|13905.91|13986.38|13906.38|13986.38|13906.38|13985.91|13905.91|8
1725453520000|2024-09-04 12:38:40|13986.6|13906.6|13988.79|13908.79|13988.79|13908.79|13986.6|13906.6|10
1725453530000|2024-09-04 12:38:50|13989.11|13909.11|13990.96|13910.96|13990.96|13910.96|13989.11|13909.11|9
1725453540000|2024-09-04 12:39:00|13990.98|13910.98|13990.85|13910.85|13990.98|13910.98|13990.29|13910.29|9
1725453550000|2024-09-04 12:39:10|13990.87|13910.87|13991.67|13911.67|13991.67|13911.67|13990.69|13910.69|10
1725453560000|2024-09-04 12:39:20|13991.4|13911.4|13991.75|13911.75|13991.95|13911.95|13991.4|13911.4|10
1725453570000|2024-09-04 12:39:30|13991.77|13911.77|13993.24|13913.24|13993.25|13913.25|13991.69|13911.69|10
1725453580000|2024-09-04 12:39:40|13993.46|13913.46|13993.94|13913.94|13993.94|13913.94|13993.18|13913.18|10
1725453590000|2024-09-04 12:39:50|13994.14|13914.14|13992.85|13912.85|13994.14|13914.14|13992.85|13912.85|9
1725453600000|2024-09-04 12:40:00|13992.84|13912.84|13992.74|13912.74|13992.91|13912.91|13992.54|13912.54|10
1725453610000|2024-09-04 12:40:10|13992.82|13912.82|13991.52|13911.52|13992.82|13912.82|13991.04|13911.04|9
1725453620000|2024-09-04 12:40:20|13991.38|13911.38|13990.94|13910.94|13991.38|13911.38|13990.94|13910.94|10
1725453630000|2024-09-04 12:40:30|13991.83|13911.83|13996.56|13916.56|13996.56|13916.56|13991.83|13911.83|10
1725453640000|2024-09-04 12:40:40|13997.95|13917.95|14004.74|13924.74|14004.74|13924.74|13997.95|13917.95|10
1725453650000|2024-09-04 12:40:50|14004.79|13924.79|14004.54|13924.54|14005.06|13925.06|14004.43|13924.43|10
1725453660000|2024-09-04 12:41:00|14004.5|13924.5|14001.22|13921.22|14004.72|13924.72|14001.22|13921.22|10
1725453670000|2024-09-04 12:41:10|14001.26|13921.26|13999.02|13919.02|14001.26|13921.26|13999.02|13919.02|10
1725453680000|2024-09-04 12:41:20|13998.24|13918.24|14000.01|13920.01|14000.12|13920.12|13997.83|13917.83|10
1725453690000|2024-09-04 12:41:30|13999.67|13919.67|14001.61|13921.61|14001.61|13921.61|13999.67|13919.67|10
1725453700000|2024-09-04 12:41:40|14001.77|13921.77|14002.55|13922.55|14002.67|13922.67|14001.74|13921.74|10
1725453710000|2024-09-04 12:41:50|14002.53|13922.53|14003.02|13923.02|14003.02|13923.02|14002.53|13922.53|8
1725453720000|2024-09-04 12:42:00|14002.84|13922.84|14003.24|13923.24|14003.43|13923.43|14002.28|13922.28|10
1725453730000|2024-09-04 12:42:10|14003.37|13923.37|14003.56|13923.56|14003.77|13923.77|14003.24|13923.24|10
1725453740000|2024-09-04 12:42:20|14003.71|13923.71|14003.98|13923.98|14003.98|13923.98|14003.52|13923.52|10
1725453750000|2024-09-04 12:42:30|14004.13|13924.13|14004.68|13924.68|14004.68|13924.68|14004.05|13924.05|6
1725453760000|2024-09-04 12:42:40|14005.58|13925.58|14008.09|13928.09|14008.28|13928.28|14005.58|13925.58|10
1725453770000|2024-09-04 12:42:50|14007.99|13927.99|14009.39|13929.39|14009.39|13929.39|14007.99|13927.99|10
1725453780000|2024-09-04 12:43:00|14009.4|13929.4|14015.57|13935.57|14015.57|13935.57|14009.4|13929.4|10
1725453790000|2024-09-04 12:43:10|14015.81|13935.81|14019|13939|14019|13939|14015.81|13935.81|10
1725453800000|2024-09-04 12:43:20|14019.13|13939.13|14019.58|13939.58|14020.03|13940.03|14019.13|13939.13|10
1725453810000|2024-09-04 12:43:30|14019.14|13939.14|14019.7|13939.7|14019.7|13939.7|14018.09|13938.09|10
1725453820000|2024-09-04 12:43:40|14019.72|13939.72|14021.45|13941.45|14021.45|13941.45|14019.72|13939.72|10
1725453830000|2024-09-04 12:43:50|14023.81|13943.81|14026.2|13946.2|14026.2|13946.2|14023.81|13943.81|10
1725453840000|2024-09-04 12:44:00|14026.33|13946.33|14028.1|13948.1|14029.04|13949.04|14026.33|13946.33|10
1725453850000|2024-09-04 12:44:10|14028.01|13948.01|14030.56|13950.56|14030.56|13950.56|14028.01|13948.01|10
1725453860000|2024-09-04 12:44:20|14030.67|13950.67|14031.45|13951.45|14031.45|13951.45|14030.67|13950.67|9
1725453870000|2024-09-04 12:44:30|14031.52|13951.52|14031.44|13951.44|14031.76|13951.76|14031.4|13951.4|9
1725453880000|2024-09-04 12:44:40|14031.35|13951.35|14031.02|13951.02|14031.35|13951.35|14030.58|13950.58|9
1725453890000|2024-09-04 12:44:50|14031.21|13951.21|14034.26|13954.26|14034.8|13954.8|14031.19|13951.19|10
1725453900000|2024-09-04 12:45:00|14038.5|13958.5|14041.1|13961.1|14041.1|13961.1|14038.44|13958.44|8
1725453910000|2024-09-04 12:45:10|14041.29|13961.29|14042.1|13962.1|14042.97|13962.97|14041.29|13961.29|9
1725453920000|2024-09-04 12:45:20|14042.34|13962.34|14044.72|13964.72|14045.02|13965.02|14042.34|13962.34|10
1725453930000|2024-09-04 12:45:30|14044.61|13964.61|14042.89|13962.89|14044.61|13964.61|14042.89|13962.89|9
1725453940000|2024-09-04 12:45:40|14042.8|13962.8|14043.27|13963.27|14043.38|13963.38|14042.8|13962.8|9
1725453950000|2024-09-04 12:45:50|14043.41|13963.41|14043.28|13963.28|14044.13|13964.13|14042.02|13962.02|10
1725453960000|2024-09-04 12:46:00|14043.01|13963.01|14043.34|13963.34|14044.07|13964.07|14043.01|13963.01|10
1725453970000|2024-09-04 12:46:10|14043.7|13963.7|14043.24|13963.24|14043.84|13963.84|14043.15|13963.15|10
1725453980000|2024-09-04 12:46:20|14043.26|13963.26|14043.85|13963.85|14044.18|13964.18|14043.11|13963.11|9
1725453990000|2024-09-04 12:46:30|14043.84|13963.84|14044.63|13964.63|14044.77|13964.77|14043.84|13963.84|10
1725454000000|2024-09-04 12:46:40|14044.64|13964.64|14044.46|13964.46|14044.92|13964.92|14044.37|13964.37|10
1725454010000|2024-09-04 12:46:50|14044.5|13964.5|14045.85|13965.85|14045.85|13965.85|14044.1|13964.1|10
1725454020000|2024-09-04 12:47:00|14046.24|13966.24|14047.19|13967.19|14047.19|13967.19|14046.2|13966.2|10
1725454030000|2024-09-04 12:47:10|14047.44|13967.44|14049.52|13969.52|14049.52|13969.52|14047.44|13967.44|10
1725454040000|2024-09-04 12:47:20|14050.32|13970.32|14051.71|13971.71|14051.71|13971.71|14050.32|13970.32|10
1725454050000|2024-09-04 12:47:30|14052.06|13972.06|14053.05|13973.05|14053.67|13973.67|14052.06|13972.06|9
1725454060000|2024-09-04 12:47:40|14052.95|13972.95|14052.24|13972.24|14053.02|13973.02|14052.24|13972.24|10
1725454070000|2024-09-04 12:47:50|14052.22|13972.22|14050.88|13970.88|14052.22|13972.22|14050.88|13970.88|10
1725454080000|2024-09-04 12:48:00|14051.27|13971.27|14051.97|13971.97|14051.97|13971.97|14050.89|13970.89|9
1725454090000|2024-09-04 12:48:10|14052.18|13972.18|14050.44|13970.44|14052.28|13972.28|14050.44|13970.44|10
1725454100000|2024-09-04 12:48:20|14049.59|13969.59|14049.16|13969.16|14049.59|13969.59|14048.32|13968.32|10
1725454110000|2024-09-04 12:48:30|14049.01|13969.01|14046.41|13966.41|14049.01|13969.01|14046.41|13966.41|10
1725454120000|2024-09-04 12:48:40|14045.85|13965.85|14044|13964|14045.85|13965.85|14044|13964|9
1725454130000|2024-09-04 12:48:50|14043.87|13963.87|14039.55|13959.55|14043.87|13963.87|14039.55|13959.55|10
1725454140000|2024-09-04 12:49:00|14039.03|13959.03|14035.58|13955.58|14039.03|13959.03|14035.58|13955.58|10
1725454150000|2024-09-04 12:49:10|14035.57|13955.57|14034.16|13954.16|14035.78|13955.78|14034.16|13954.16|10
1725454160000|2024-09-04 12:49:20|14033.98|13953.98|14031.15|13951.15|14034.14|13954.14|14031.15|13951.15|10
1725454170000|2024-09-04 12:49:30|14030.52|13950.52|14029.56|13949.56|14030.52|13950.52|14029.56|13949.56|8
1725454180000|2024-09-04 12:49:40|14028.79|13948.79|14030.09|13950.09|14030.14|13950.14|14028.39|13948.39|10
1725454190000|2024-09-04 12:49:50|14030.32|13950.32|14029.89|13949.89|14030.5|13950.5|14029.89|13949.89|9
1725454200000|2024-09-04 12:50:00|14029.36|13949.36|14028.93|13948.93|14029.36|13949.36|14028.42|13948.42|10
1725454210000|2024-09-04 12:50:10|14028.98|13948.98|14029.54|13949.54|14029.72|13949.72|14028.98|13948.98|10
1725454220000|2024-09-04 12:50:20|14029.47|13949.47|14030.5|13950.5|14030.51|13950.51|14029.03|13949.03|10
1725454230000|2024-09-04 12:50:30|14030.31|13950.31|14032.23|13952.23|14032.23|13952.23|14030.31|13950.31|10
1725454240000|2024-09-04 12:50:40|14032.16|13952.16|14031.99|13951.99|14032.21|13952.21|14031.65|13951.65|10
1725454250000|2024-09-04 12:50:50|14032.27|13952.27|14032.92|13952.92|14032.93|13952.93|14032.27|13952.27|8
1725454260000|2024-09-04 12:51:00|14033.16|13953.16|14030.92|13950.92|14033.28|13953.28|14030.92|13950.92|10
1725454270000|2024-09-04 12:51:10|14031.11|13951.11|14033.4|13953.4|14033.4|13953.4|14031.11|13951.11|10
1725454280000|2024-09-04 12:51:20|14033.41|13953.41|14033.14|13953.14|14033.69|13953.69|14033.01|13953.01|10
1725454290000|2024-09-04 12:51:30|14033.07|13953.07|14033.44|13953.44|14033.44|13953.44|14032.91|13952.91|9
1725454300000|2024-09-04 12:51:40|14033.78|13953.78|14034.84|13954.84|14034.84|13954.84|14033.78|13953.78|9
1725454310000|2024-09-04 12:51:50|14035.27|13955.27|14033.02|13953.02|14035.27|13955.27|14033.02|13953.02|8
1725454320000|2024-09-04 12:52:00|14032.82|13952.82|14033.71|13953.71|14033.71|13953.71|14031.79|13951.79|9
1725454330000|2024-09-04 12:52:10|14033.81|13953.81|14033.6|13953.6|14034.4|13954.4|14033.6|13953.6|10
1725454340000|2024-09-04 12:52:20|14033.31|13953.31|14031.07|13951.07|14033.31|13953.31|14031.07|13951.07|9
1725454350000|2024-09-04 12:52:30|14029.24|13949.24|14028.61|13948.61|14029.36|13949.36|14028.61|13948.61|10
1725454360000|2024-09-04 12:52:40|14028.49|13948.49|14028.05|13948.05|14028.51|13948.51|14027.7|13947.7|10
1725454370000|2024-09-04 12:52:50|14027.86|13947.86|14026.86|13946.86|14028.16|13948.16|14026.86|13946.86|10
1725454380000|2024-09-04 12:53:00|14026.82|13946.82|14025.72|13945.72|14026.82|13946.82|14025.56|13945.56|10
1725454390000|2024-09-04 12:53:10|14025.59|13945.59|14023.95|13943.95|14025.59|13945.59|14023.83|13943.83|10
1725454400000|2024-09-04 12:53:20|14023.9|13943.9|14022.4|13942.4|14023.9|13943.9|14022.4|13942.4|9
1725454410000|2024-09-04 12:53:30|14022.35|13942.35|14021.15|13941.15|14022.35|13942.35|14020.14|13940.14|9
1725454420000|2024-09-04 12:53:40|14021.63|13941.63|14021.16|13941.16|14021.77|13941.77|14020.89|13940.89|10
1725454430000|2024-09-04 12:53:50|14021.02|13941.02|14019.28|13939.28|14021.02|13941.02|14019.28|13939.28|10
1725454440000|2024-09-04 12:54:00|14019.34|13939.34|14019.35|13939.35|14019.44|13939.44|14019.16|13939.16|10
1725454450000|2024-09-04 12:54:10|14019.38|13939.38|14019.46|13939.46|14019.54|13939.54|14019.27|13939.27|7
1725454460000|2024-09-04 12:54:20|14019.31|13939.31|14019.49|13939.49|14019.69|13939.69|14019.31|13939.31|10
1725454470000|2024-09-04 12:54:30|14019.29|13939.29|14016.01|13936.01|14019.49|13939.49|14016.01|13936.01|10
1725454480000|2024-09-04 12:54:40|14015.99|13935.99|14015.71|13935.71|14015.99|13935.99|14013.85|13933.85|9
1725454490000|2024-09-04 12:54:50|14015.85|13935.85|14017.69|13937.69|14017.92|13937.92|14015.83|13935.83|10
1725454500000|2024-09-04 12:55:00|14017.7|13937.7|14018.02|13938.02|14018.02|13938.02|14017.63|13937.63|10
1725454510000|2024-09-04 12:55:10|14017.71|13937.71|14016.94|13936.94|14017.72|13937.72|14016.94|13936.94|9
1725454520000|2024-09-04 12:55:20|14016.78|13936.78|14014.57|13934.57|14017.12|13937.12|14014.57|13934.57|9
1725454530000|2024-09-04 12:55:30|14014.45|13934.45|14011.55|13931.55|14014.45|13934.45|14011.55|13931.55|10
1725454540000|2024-09-04 12:55:40|14011.95|13931.95|14012.71|13932.71|14012.83|13932.83|14011.95|13931.95|10
1725454550000|2024-09-04 12:55:50|14012.56|13932.56|14015.86|13935.86|14015.86|13935.86|14012.55|13932.55|10
1725454560000|2024-09-04 12:56:00|14016.01|13936.01|14017.51|13937.51|14017.53|13937.53|14016.01|13936.01|10
1725454570000|2024-09-04 12:56:10|14017.52|13937.52|14017.54|13937.54|14017.76|13937.76|14017.52|13937.52|10
1725454580000|2024-09-04 12:56:20|14017.22|13937.22|14017.51|13937.51|14017.58|13937.58|14016.48|13936.48|10
1725454590000|2024-09-04 12:56:30|14017.56|13937.56|14017.07|13937.07|14017.56|13937.56|14017.07|13937.07|9
1725454600000|2024-09-04 12:56:40|14016.64|13936.64|14016.53|13936.53|14016.64|13936.64|14015.58|13935.58|10
1725454610000|2024-09-04 12:56:50|14016.71|13936.71|14016.17|13936.17|14016.81|13936.81|14016.17|13936.17|8
1725454620000|2024-09-04 12:57:00|14016.27|13936.27|14016.29|13936.29|14016.4|13936.4|14015.77|13935.77|10
1725454630000|2024-09-04 12:57:10|14015.64|13935.64|14015.25|13935.25|14015.69|13935.69|14015.25|13935.25|8
1725454640000|2024-09-04 12:57:20|14015.53|13935.53|14014.36|13934.36|14015.57|13935.57|14014.35|13934.35|9
1725454650000|2024-09-04 12:57:30|14014.35|13934.35|14013.06|13933.06|14014.35|13934.35|14013.05|13933.05|8
1725454660000|2024-09-04 12:57:40|14013.04|13933.04|14012.31|13932.31|14013.05|13933.05|14012.31|13932.31|9
1725454670000|2024-09-04 12:57:50|14012.33|13932.33|14011.24|13931.24|14012.33|13932.33|14011.24|13931.24|9
1725454680000|2024-09-04 12:58:00|14011.44|13931.44|14009.66|13929.66|14011.46|13931.46|14009.63|13929.63|10
1725454690000|2024-09-04 12:58:10|14009.67|13929.67|14010.99|13930.99|14010.99|13930.99|14009.64|13929.64|10
1725454700000|2024-09-04 12:58:20|14011.09|13931.09|14011.46|13931.46|14011.46|13931.46|14010.99|13930.99|10
1725454710000|2024-09-04 12:58:30|14011.49|13931.49|14011.89|13931.89|14011.89|13931.89|14011.29|13931.29|9
1725454720000|2024-09-04 12:58:40|14012.17|13932.17|14011.69|13931.69|14012.18|13932.18|14011.57|13931.57|7
1725454730000|2024-09-04 12:58:50|14011.66|13931.66|14011.84|13931.84|14011.93|13931.93|14011.6|13931.6|7
1725454740000|2024-09-04 12:59:00|14011.82|13931.82|14008.83|13928.83|14011.82|13931.82|14008.83|13928.83|9
1725454750000|2024-09-04 12:59:10|14008.16|13928.16|14007.19|13927.19|14008.16|13928.16|14007.19|13927.19|9
1725454760000|2024-09-04 12:59:20|14007.26|13927.26|14005.34|13925.34|14007.27|13927.27|14005.34|13925.34|10
1725454770000|2024-09-04 12:59:30|14005.17|13925.17|14004.76|13924.76|14005.17|13925.17|14004.75|13924.75|9
1725454780000|2024-09-04 12:59:40|14004.74|13924.74|14005.12|13925.12|14005.12|13925.12|14004.72|13924.72|10
1725454790000|2024-09-04 12:59:50|14005.26|13925.26|14003.84|13923.84|14005.26|13925.26|14003.74|13923.74|10
1725454800000|2024-09-04 13:00:00|14003.99|13923.99|14004.54|13924.54|14004.54|13924.54|14003.99|13923.99|10
1725454810000|2024-09-04 13:00:10|14004.8|13924.8|14005.84|13925.84|14005.84|13925.84|14004.79|13924.79|10
1725454820000|2024-09-04 13:00:20|14005.91|13925.91|14005.97|13925.97|14005.97|13925.97|14005.74|13925.74|10
1725454830000|2024-09-04 13:00:30|14005.99|13925.99|14006.72|13926.72|14006.72|13926.72|14005.99|13925.99|9
1725454840000|2024-09-04 13:00:40|14006.61|13926.61|14005.13|13925.13|14006.61|13926.61|14005.13|13925.13|10
1725454850000|2024-09-04 13:00:50|14005.1|13925.1|14002.08|13922.08|14005.1|13925.1|14002.08|13922.08|10
1725454860000|2024-09-04 13:01:00|14002.36|13922.36|14002.45|13922.45|14002.45|13922.45|14002.17|13922.17|9
1725454870000|2024-09-04 13:01:10|14002.47|13922.47|14004.96|13924.96|14004.96|13924.96|14002.47|13922.47|9
1725454880000|2024-09-04 13:01:20|14004.98|13924.98|14005.26|13925.26|14005.35|13925.35|14004.98|13924.98|8
1725454890000|2024-09-04 13:01:30|14005.36|13925.36|14003.42|13923.42|14005.36|13925.36|14003.42|13923.42|10
1725454900000|2024-09-04 13:01:40|14003.4|13923.4|14000.79|13920.79|14003.87|13923.87|14000.79|13920.79|10
1725454910000|2024-09-04 13:01:50|14000.82|13920.82|13998.71|13918.71|14000.82|13920.82|13998.71|13918.71|10
1725454920000|2024-09-04 13:02:00|13998.96|13918.96|13994.89|13914.89|13998.99|13918.99|13994.89|13914.89|10
1725454930000|2024-09-04 13:02:10|13992.08|13912.08|13992.27|13912.27|13992.51|13912.51|13991.61|13911.61|10
1725454940000|2024-09-04 13:02:20|13992.29|13912.29|13992.3|13912.3|13992.66|13912.66|13992.08|13912.08|10
1725454950000|2024-09-04 13:02:30|13992.31|13912.31|13991.27|13911.27|13992.32|13912.32|13991.26|13911.26|10
1725454960000|2024-09-04 13:02:40|13991.05|13911.05|13991.02|13911.02|13991.33|13911.33|13991.01|13911.01|7
1725454970000|2024-09-04 13:02:50|13991|13911|13988.74|13908.74|13991|13911|13988.74|13908.74|10
1725454980000|2024-09-04 13:03:00|13988.31|13908.31|13988.28|13908.28|13989.28|13909.28|13988.09|13908.09|10
1725454990000|2024-09-04 13:03:10|13988.25|13908.25|13987.91|13907.91|13988.31|13908.31|13987.91|13907.91|9
1725455000000|2024-09-04 13:03:20|13988.05|13908.05|13986.68|13906.68|13988.07|13908.07|13986.68|13906.68|10
1725455010000|2024-09-04 13:03:30|13987.17|13907.17|13987.42|13907.42|13987.48|13907.48|13987.14|13907.14|10
1725455020000|2024-09-04 13:03:40|13987.23|13907.23|13984.83|13904.83|13987.23|13907.23|13984.69|13904.69|10
1725455030000|2024-09-04 13:03:50|13984.69|13904.69|13981.75|13901.75|13984.69|13904.69|13981.75|13901.75|10
1725455040000|2024-09-04 13:04:00|13981.53|13901.53|13979.52|13899.52|13981.54|13901.54|13979.52|13899.52|10
1725455050000|2024-09-04 13:04:10|13979.26|13899.26|13976.71|13896.71|13980.33|13900.33|13976.71|13896.71|10
1725455060000|2024-09-04 13:04:20|13976.78|13896.78|13973.82|13893.82|13976.86|13896.86|13973.82|13893.82|10
1725455070000|2024-09-04 13:04:30|13973.79|13893.79|13972.07|13892.07|13973.95|13893.95|13971.95|13891.95|10
1725455080000|2024-09-04 13:04:40|13972.02|13892.02|13969.93|13889.93|13972.02|13892.02|13969.93|13889.93|10
1725455090000|2024-09-04 13:04:50|13969.83|13889.83|13968.44|13888.44|13969.83|13889.83|13968.44|13888.44|10
1725455100000|2024-09-04 13:05:00|13968.57|13888.57|13968.28|13888.28|13968.57|13888.57|13968.26|13888.26|8
1725455110000|2024-09-04 13:05:10|13968.13|13888.13|13966.82|13886.82|13968.13|13888.13|13966.82|13886.82|10
1725455120000|2024-09-04 13:05:20|13966.78|13886.78|13965.06|13885.06|13966.78|13886.78|13964.69|13884.69|10
1725455130000|2024-09-04 13:05:30|13964.96|13884.96|13967.2|13887.2|13967.2|13887.2|13964.96|13884.96|9
1725455140000|2024-09-04 13:05:40|13967.33|13887.33|13967.75|13887.75|13967.83|13887.83|13967.33|13887.33|10
1725455150000|2024-09-04 13:05:50|13967.78|13887.78|13967.79|13887.79|13967.98|13887.98|13967.74|13887.74|8
1725455160000|2024-09-04 13:06:00|13967.6|13887.6|13968.08|13888.08|13968.31|13888.31|13967.6|13887.6|10
1725455170000|2024-09-04 13:06:10|13968.13|13888.13|13969.65|13889.65|13969.87|13889.87|13968.13|13888.13|10
1725455180000|2024-09-04 13:06:20|13969.66|13889.66|13969.22|13889.22|13970.03|13890.03|13969.17|13889.17|10
1725455190000|2024-09-04 13:06:30|13969.28|13889.28|13969.95|13889.95|13969.95|13889.95|13969.16|13889.16|9
1725455200000|2024-09-04 13:06:40|13969.98|13889.98|13970.62|13890.62|13970.62|13890.62|13969.98|13889.98|10
1725455210000|2024-09-04 13:06:50|13970.57|13890.57|13970.91|13890.91|13970.91|13890.91|13970.28|13890.28|9
1725455220000|2024-09-04 13:07:00|13971.32|13891.32|13969.73|13889.73|13971.32|13891.32|13969.73|13889.73|8
1725455230000|2024-09-04 13:07:10|13969.32|13889.32|13967.49|13887.49|13969.32|13889.32|13967.42|13887.42|9
1725455240000|2024-09-04 13:07:20|13967.51|13887.51|13966.75|13886.75|13967.53|13887.53|13966.51|13886.51|10
1725455250000|2024-09-04 13:07:30|13966.98|13886.98|13966.2|13886.2|13967.02|13887.02|13966.2|13886.2|8
1725455260000|2024-09-04 13:07:40|13966.1|13886.1|13964.94|13884.94|13966.1|13886.1|13964.89|13884.89|10
1725455270000|2024-09-04 13:07:50|13964.53|13884.53|13963.68|13883.68|13964.53|13884.53|13963.68|13883.68|10
1725455280000|2024-09-04 13:08:00|13960.44|13880.44|13958.94|13878.94|13960.44|13880.44|13958.94|13878.94|7
1725455290000|2024-09-04 13:08:10|13958.82|13878.82|13954.87|13874.87|13958.82|13878.82|13954.87|13874.87|10
1725455300000|2024-09-04 13:08:20|13954.79|13874.79|13947.95|13867.95|13954.79|13874.79|13947.73|13867.73|10
1725455310000|2024-09-04 13:08:30|13948.07|13868.07|13949.67|13869.67|13949.68|13869.68|13948.07|13868.07|10
1725455320000|2024-09-04 13:08:40|13950.01|13870.01|13950.59|13870.59|13951.75|13871.75|13950.01|13870.01|10
1725455330000|2024-09-04 13:08:50|13950.66|13870.66|13950.66|13870.66|13950.66|13870.66|13949.9|13869.9|10
1725455340000|2024-09-04 13:09:00|13950.71|13870.71|13949.04|13869.04|13950.73|13870.73|13949.04|13869.04|10
1725455350000|2024-09-04 13:09:10|13949.06|13869.06|13947.82|13867.82|13950.38|13870.38|13947.36|13867.36|9
1725455360000|2024-09-04 13:09:20|13947.87|13867.87|13946.88|13866.88|13948.02|13868.02|13946.88|13866.88|10
1725455370000|2024-09-04 13:09:30|13946.92|13866.92|13946.24|13866.24|13946.92|13866.92|13943.25|13863.25|10
1725455380000|2024-09-04 13:09:40|13946.41|13866.41|13945.45|13865.45|13946.41|13866.41|13945.45|13865.45|9
1725455390000|2024-09-04 13:09:50|13945.3|13865.3|13945.19|13865.19|13945.3|13865.3|13944.92|13864.92|8
1725455400000|2024-09-04 13:10:00|13945.23|13865.23|13949.94|13869.94|13949.94|13869.94|13945.23|13865.23|10
1725455410000|2024-09-04 13:10:10|13949.34|13869.34|13953.58|13873.58|13953.58|13873.58|13949.07|13869.07|10
1725455420000|2024-09-04 13:10:20|13954.65|13874.65|13957.24|13877.24|13957.24|13877.24|13953.85|13873.85|10
1725455430000|2024-09-04 13:10:30|13957.51|13877.51|13962.16|13882.16|13962.16|13882.16|13957.51|13877.51|10
1725455440000|2024-09-04 13:10:40|13962.1|13882.1|13963.82|13883.82|13963.9|13883.9|13962.1|13882.1|10
1725455450000|2024-09-04 13:10:50|13963.4|13883.4|13963.32|13883.32|13963.4|13883.4|13962.74|13882.74|9
1725455460000|2024-09-04 13:11:00|13963.45|13883.45|13963.57|13883.57|13963.72|13883.72|13963.36|13883.36|10
1725455470000|2024-09-04 13:11:10|13963.76|13883.76|13967.43|13887.43|13967.48|13887.48|13963.76|13883.76|10
1725455480000|2024-09-04 13:11:20|13967.61|13887.61|13968.18|13888.18|13968.73|13888.73|13967.29|13887.29|10
1725455490000|2024-09-04 13:11:30|13973.96|13893.96|13972.85|13892.85|13973.96|13893.96|13972.74|13892.74|10
1725455500000|2024-09-04 13:11:40|13972.9|13892.9|13973.89|13893.89|13974.12|13894.12|13972.9|13892.9|9
1725455510000|2024-09-04 13:11:50|13974.05|13894.05|13975.88|13895.88|13975.88|13895.88|13974.05|13894.05|9
1725455520000|2024-09-04 13:12:00|13975.92|13895.92|13977.49|13897.49|13977.49|13897.49|13975.92|13895.92|10
1725455530000|2024-09-04 13:12:10|13977.09|13897.09|13977.39|13897.39|13977.39|13897.39|13976.69|13896.69|10
1725455540000|2024-09-04 13:12:20|13977.71|13897.71|13976.85|13896.85|13977.71|13897.71|13976.85|13896.85|10
1725455550000|2024-09-04 13:12:30|13976.56|13896.56|13973.5|13893.5|13976.56|13896.56|13973.5|13893.5|10
1725455560000|2024-09-04 13:12:40|13973.13|13893.13|13971.27|13891.27|13973.13|13893.13|13970.77|13890.77|10
1725455570000|2024-09-04 13:12:50|13971.44|13891.44|13966.75|13886.75|13971.44|13891.44|13966.75|13886.75|9
1725455580000|2024-09-04 13:13:00|13966.62|13886.62|13970.22|13890.22|13970.22|13890.22|13966.53|13886.53|10
1725455590000|2024-09-04 13:13:10|13970.85|13890.85|13974.02|13894.02|13974.02|13894.02|13970.85|13890.85|9
1725455600000|2024-09-04 13:13:20|13974|13894|13974.81|13894.81|13974.81|13894.81|13973.77|13893.77|10
1725455610000|2024-09-04 13:13:30|13975.14|13895.14|13980.36|13900.36|13980.36|13900.36|13974.93|13894.93|10
1725455620000|2024-09-04 13:13:40|13980.46|13900.46|13979.01|13899.01|13980.62|13900.62|13979.01|13899.01|10
1725455630000|2024-09-04 13:13:50|13978.01|13898.01|13977.34|13897.34|13978.01|13898.01|13977.2|13897.2|10
1725455640000|2024-09-04 13:14:00|13977.1|13897.1|13979.94|13899.94|13979.94|13899.94|13977.1|13897.1|9
1725455650000|2024-09-04 13:14:10|13981.38|13901.38|13982.71|13902.71|13982.78|13902.78|13981.38|13901.38|10
1725455660000|2024-09-04 13:14:20|13982.75|13902.75|13979.42|13899.42|13982.75|13902.75|13979.42|13899.42|10
1725455670000|2024-09-04 13:14:30|13979.27|13899.27|13976.96|13896.96|13979.27|13899.27|13976.96|13896.96|9
1725455680000|2024-09-04 13:14:40|13976.91|13896.91|13976.53|13896.53|13976.92|13896.92|13976.53|13896.53|10
1725455690000|2024-09-04 13:14:50|13976.54|13896.54|13976.04|13896.04|13976.54|13896.54|13976.04|13896.04|9
1725455700000|2024-09-04 13:15:00|13976.05|13896.05|13972.02|13892.02|13976.05|13896.05|13972.02|13892.02|10
1725455710000|2024-09-04 13:15:10|13971.48|13891.48|13974.02|13894.02|13974.02|13894.02|13971.27|13891.27|10
1725455720000|2024-09-04 13:15:20|13974.69|13894.69|13973.35|13893.35|13975.14|13895.14|13973.35|13893.35|10
1725455730000|2024-09-04 13:15:30|13973.33|13893.33|13971.59|13891.59|13973.33|13893.33|13971.57|13891.57|10
1725455740000|2024-09-04 13:15:40|13970.88|13890.88|13970.14|13890.14|13970.88|13890.88|13969.88|13889.88|10
1725455750000|2024-09-04 13:15:50|13970.21|13890.21|13970.04|13890.04|13970.44|13890.44|13969.91|13889.91|10
1725455760000|2024-09-04 13:16:00|13969.48|13889.48|13969.65|13889.65|13970.16|13890.16|13968.74|13888.74|10
1725455770000|2024-09-04 13:16:10|13969.98|13889.98|13972.44|13892.44|13972.44|13892.44|13969.98|13889.98|10
1725455780000|2024-09-04 13:16:20|13973.15|13893.15|13973.21|13893.21|13973.83|13893.83|13973.15|13893.15|10
1725455790000|2024-09-04 13:16:30|13973.46|13893.46|13976.58|13896.58|13976.58|13896.58|13973.4|13893.4|10
1725455800000|2024-09-04 13:16:40|13976.71|13896.71|13978.38|13898.38|13978.38|13898.38|13976.71|13896.71|9
1725455810000|2024-09-04 13:16:50|13978.91|13898.91|13980.06|13900.06|13980.06|13900.06|13978.91|13898.91|10
1725455820000|2024-09-04 13:17:00|13980.07|13900.07|13980.34|13900.34|13980.48|13900.48|13979.84|13899.84|10
1725455830000|2024-09-04 13:17:10|13980.28|13900.28|13979.89|13899.89|13980.28|13900.28|13979.81|13899.81|9
1725455840000|2024-09-04 13:17:20|13979.68|13899.68|13977.77|13897.77|13979.82|13899.82|13977.77|13897.77|9
1725455850000|2024-09-04 13:17:30|13977.94|13897.94|13975.42|13895.42|13977.94|13897.94|13975.42|13895.42|10
1725455860000|2024-09-04 13:17:40|13975.52|13895.52|13975.47|13895.47|13975.52|13895.52|13975.29|13895.29|8
1725455870000|2024-09-04 13:17:50|13975.9|13895.9|13973.32|13893.32|13975.9|13895.9|13973.32|13893.32|9
1725455880000|2024-09-04 13:18:00|13973.02|13893.02|13976.35|13896.35|13976.35|13896.35|13972.92|13892.92|10
1725455890000|2024-09-04 13:18:10|13976.47|13896.47|13977.17|13897.17|13977.51|13897.51|13976.47|13896.47|9
1725455900000|2024-09-04 13:18:20|13977.18|13897.18|13976.61|13896.61|13977.31|13897.31|13976.1|13896.1|8
1725455910000|2024-09-04 13:18:30|13976.42|13896.42|13976.62|13896.62|13976.62|13896.62|13976.3|13896.3|8
1725455920000|2024-09-04 13:18:40|13976.6|13896.6|13978.94|13898.94|13979.09|13899.09|13976.6|13896.6|9
1725455930000|2024-09-04 13:18:50|13979.13|13899.13|13979.39|13899.39|13979.43|13899.43|13979.13|13899.13|10
1725455940000|2024-09-04 13:19:00|13979.4|13899.4|13977.94|13897.94|13979.4|13899.4|13977.94|13897.94|9
1725455950000|2024-09-04 13:19:10|13977.98|13897.98|13977.53|13897.53|13977.98|13897.98|13977.5|13897.5|10
1725455960000|2024-09-04 13:19:20|13977.51|13897.51|13979.21|13899.21|13979.21|13899.21|13977.49|13897.49|10
1725455970000|2024-09-04 13:19:30|13979.23|13899.23|13978.48|13898.48|13979.41|13899.41|13978.43|13898.43|10
1725455980000|2024-09-04 13:19:40|13978.49|13898.49|13979.98|13899.98|13979.98|13899.98|13978.49|13898.49|10
1725455990000|2024-09-04 13:19:50|13980.04|13900.04|13981.08|13901.08|13981.08|13901.08|13979.78|13899.78|8
1725456000000|2024-09-04 13:20:00|13981.15|13901.15|13981.31|13901.31|13981.37|13901.37|13980.46|13900.46|9
1725456010000|2024-09-04 13:20:10|13981.3|13901.3|13978.02|13898.02|13981.3|13901.3|13978.02|13898.02|10
1725456020000|2024-09-04 13:20:20|13977.97|13897.97|13975.48|13895.48|13977.97|13897.97|13975.48|13895.48|10
1725456030000|2024-09-04 13:20:30|13975.1|13895.1|13975.05|13895.05|13975.39|13895.39|13974.79|13894.79|10
1725456040000|2024-09-04 13:20:40|13975.03|13895.03|13975.64|13895.64|13975.64|13895.64|13975.03|13895.03|9
1725456050000|2024-09-04 13:20:50|13975.71|13895.71|13974.28|13894.28|13975.71|13895.71|13974.25|13894.25|10
1725456060000|2024-09-04 13:21:00|13974.31|13894.31|13973.84|13893.84|13974.33|13894.33|13972.92|13892.92|10
1725456070000|2024-09-04 13:21:10|13974.41|13894.41|13973.22|13893.22|13974.41|13894.41|13973.09|13893.09|10
1725456080000|2024-09-04 13:21:20|13973.21|13893.21|13972.02|13892.02|13973.21|13893.21|13972.02|13892.02|9
1725456090000|2024-09-04 13:21:30|13972|13892|13975.4|13895.4|13975.4|13895.4|13971.99|13891.99|10
1725456100000|2024-09-04 13:21:40|13975.44|13895.44|13977.37|13897.37|13977.5|13897.5|13975.44|13895.44|10
1725456110000|2024-09-04 13:21:50|13977.89|13897.89|13976.07|13896.07|13978.04|13898.04|13975.62|13895.62|10
1725456120000|2024-09-04 13:22:00|13975.98|13895.98|13976.04|13896.04|13976.53|13896.53|13975.88|13895.88|10
1725456130000|2024-09-04 13:22:10|13975.76|13895.76|13977.01|13897.01|13977.15|13897.15|13975.74|13895.74|9
1725456140000|2024-09-04 13:22:20|13976.86|13896.86|13974.49|13894.49|13976.89|13896.89|13974.49|13894.49|9
1725456150000|2024-09-04 13:22:30|13974.33|13894.33|13976.4|13896.4|13976.4|13896.4|13974.33|13894.33|9
1725456160000|2024-09-04 13:22:40|13976.79|13896.79|13975.46|13895.46|13977.53|13897.53|13975.46|13895.46|10
1725456170000|2024-09-04 13:22:50|13975.34|13895.34|13974.7|13894.7|13975.47|13895.47|13974.7|13894.7|10
1725456180000|2024-09-04 13:23:00|13974.16|13894.16|13978.59|13898.59|13978.59|13898.59|13974.16|13894.16|10
1725456190000|2024-09-04 13:23:10|13978.56|13898.56|13982.05|13902.05|13982.09|13902.09|13978.56|13898.56|10
1725456200000|2024-09-04 13:23:20|13982.29|13902.29|13984.98|13904.98|13984.98|13904.98|13982.29|13902.29|10
1725456210000|2024-09-04 13:23:30|13984.69|13904.69|13982.18|13902.18|13984.69|13904.69|13982.18|13902.18|10
1725456220000|2024-09-04 13:23:40|13981.88|13901.88|13980.98|13900.98|13982.98|13902.98|13980.98|13900.98|10
1725456230000|2024-09-04 13:23:50|13981.09|13901.09|13981.42|13901.42|13981.42|13901.42|13980.95|13900.95|10
1725456240000|2024-09-04 13:24:00|13981.51|13901.51|13984.31|13904.31|13984.37|13904.37|13981.51|13901.51|10
1725456250000|2024-09-04 13:24:10|13984.52|13904.52|13982.89|13902.89|13984.52|13904.52|13982.86|13902.86|9
1725456260000|2024-09-04 13:24:20|13983.02|13903.02|13983.6|13903.6|13983.6|13903.6|13983.02|13903.02|10
1725456270000|2024-09-04 13:24:30|13983.82|13903.82|13982.53|13902.53|13983.86|13903.86|13982.53|13902.53|10
1725456280000|2024-09-04 13:24:40|13982.44|13902.44|13980.57|13900.57|13982.71|13902.71|13980.57|13900.57|9
1725456290000|2024-09-04 13:24:50|13980.65|13900.65|13980.89|13900.89|13980.89|13900.89|13980.4|13900.4|9
1725456300000|2024-09-04 13:25:00|13983.33|13903.33|13979.71|13899.71|13983.6|13903.6|13979.41|13899.41|10
1725456310000|2024-09-04 13:25:10|13979.67|13899.67|13977.54|13897.54|13979.67|13899.67|13977.54|13897.54|10
1725456320000|2024-09-04 13:25:20|13977.29|13897.29|13976.49|13896.49|13977.52|13897.52|13976.38|13896.38|10
1725456330000|2024-09-04 13:25:30|13976.33|13896.33|13972.51|13892.51|13976.33|13896.33|13972.51|13892.51|10
1725456340000|2024-09-04 13:25:40|13971.98|13891.98|13971.28|13891.28|13971.98|13891.98|13971.04|13891.04|9
1725456350000|2024-09-04 13:25:50|13971.13|13891.13|13969.58|13889.58|13971.13|13891.13|13969.5|13889.5|9
1725456360000|2024-09-04 13:26:00|13969.24|13889.24|13969.57|13889.57|13969.59|13889.59|13969.05|13889.05|9
1725456370000|2024-09-04 13:26:10|13969.22|13889.22|13968.43|13888.43|13969.34|13889.34|13968.36|13888.36|10
1725456380000|2024-09-04 13:26:20|13968.26|13888.26|13966.01|13886.01|13968.26|13888.26|13966.01|13886.01|10
1725456390000|2024-09-04 13:26:30|13965.96|13885.96|13965.12|13885.12|13966.29|13886.29|13965.12|13885.12|10
1725456400000|2024-09-04 13:26:40|13964.73|13884.73|13964.1|13884.1|13964.73|13884.73|13963.84|13883.84|10
1725456410000|2024-09-04 13:26:50|13964.02|13884.02|13964.98|13884.98|13964.98|13884.98|13963.55|13883.55|10
1725456420000|2024-09-04 13:27:00|13965.04|13885.04|13964.96|13884.96|13965.22|13885.22|13964.69|13884.69|9
1725456430000|2024-09-04 13:27:10|13964.94|13884.94|13965.43|13885.43|13965.43|13885.43|13964.73|13884.73|10
1725456440000|2024-09-04 13:27:20|13965.29|13885.29|13965.63|13885.63|13965.7|13885.7|13965.29|13885.29|10
1725456450000|2024-09-04 13:27:30|13965.59|13885.59|13966.53|13886.53|13966.53|13886.53|13965.59|13885.59|10
1725456460000|2024-09-04 13:27:40|13966.54|13886.54|13966.35|13886.35|13966.74|13886.74|13966.34|13886.34|9
1725456470000|2024-09-04 13:27:50|13965.97|13885.97|13965.92|13885.92|13965.97|13885.97|13965.5|13885.5|10
1725456480000|2024-09-04 13:28:00|13965.48|13885.48|13963.23|13883.23|13965.48|13885.48|13963.23|13883.23|9
1725456490000|2024-09-04 13:28:10|13963.04|13883.04|13959.71|13879.71|13963.04|13883.04|13959.71|13879.71|10
1725456500000|2024-09-04 13:28:20|13959.44|13879.44|13958.32|13878.32|13959.5|13879.5|13958.32|13878.32|10
1725456510000|2024-09-04 13:28:30|13958.33|13878.33|13957.45|13877.45|13958.33|13878.33|13957.45|13877.45|9
1725456520000|2024-09-04 13:28:40|13957.24|13877.24|13957.82|13877.82|13957.86|13877.86|13957.09|13877.09|10
1725456530000|2024-09-04 13:28:50|13957.68|13877.68|13958.48|13878.48|13958.48|13878.48|13957.32|13877.32|9
1725456540000|2024-09-04 13:29:00|13958.76|13878.76|13966.76|13886.76|13966.82|13886.82|13958.76|13878.76|10
1725456550000|2024-09-04 13:29:10|13966.75|13886.75|13966.77|13886.77|13967.67|13887.67|13966.27|13886.27|9
1725456560000|2024-09-04 13:29:20|13966.23|13886.23|13963.74|13883.74|13966.23|13886.23|13963.74|13883.74|10
1725456570000|2024-09-04 13:29:30|13963.67|13883.67|13962.17|13882.17|13963.67|13883.67|13962.08|13882.08|10
1725456580000|2024-09-04 13:29:40|13962.3|13882.3|13962.46|13882.46|13962.55|13882.55|13962.18|13882.18|10
1725456590000|2024-09-04 13:29:50|13962.55|13882.55|13963.38|13883.38|13963.4|13883.4|13962.55|13882.55|10
1725456600000|2024-09-04 13:30:00|13963.4|13883.4|13965.27|13885.27|13965.48|13885.48|13963.4|13883.4|9
1725456610000|2024-09-04 13:30:10|13965.38|13885.38|13966.2|13886.2|13966.73|13886.73|13965.08|13885.08|10
1725456620000|2024-09-04 13:30:20|13966.59|13886.59|13967.43|13887.43|13967.65|13887.65|13966.59|13886.59|10
1725456630000|2024-09-04 13:30:30|13966.9|13886.9|13962.24|13882.24|13966.9|13886.9|13961.28|13881.28|10
1725456640000|2024-09-04 13:30:40|13962.21|13882.21|13964.56|13884.56|13964.68|13884.68|13962.21|13882.21|9
1725456650000|2024-09-04 13:30:50|13964.7|13884.7|13963.84|13883.84|13965.98|13885.98|13963.84|13883.84|10
1725456660000|2024-09-04 13:31:00|13964.44|13884.44|13961.34|13881.34|13964.6|13884.6|13961.34|13881.34|10
1725456670000|2024-09-04 13:31:10|13961.38|13881.38|13964.18|13884.18|13964.18|13884.18|13961.18|13881.18|10
1725456680000|2024-09-04 13:31:20|13964.64|13884.64|13965.9|13885.9|13965.9|13885.9|13964.64|13884.64|10
1725456690000|2024-09-04 13:31:30|13966.92|13886.92|13967.52|13887.52|13969.71|13889.71|13966.92|13886.92|10
1725456700000|2024-09-04 13:31:40|13968|13888|13972.28|13892.28|13972.28|13892.28|13968|13888|10
1725456710000|2024-09-04 13:31:50|13972.69|13892.69|13972.11|13892.11|13972.91|13892.91|13972.09|13892.09|10
1725456720000|2024-09-04 13:32:00|13972|13892|13966.18|13886.18|13972.43|13892.43|13966.18|13886.18|10
1725456730000|2024-09-04 13:32:10|13963.89|13883.89|13961.56|13881.56|13963.89|13883.89|13961.31|13881.31|10
1725456740000|2024-09-04 13:32:20|13962.24|13882.24|13964.72|13884.72|13964.72|13884.72|13962.24|13882.24|9
1725456750000|2024-09-04 13:32:30|13965.39|13885.39|13965.82|13885.82|13966.81|13886.81|13965.39|13885.39|10
1725456760000|2024-09-04 13:32:40|13965.5|13885.5|13965.07|13885.07|13965.72|13885.72|13964.52|13884.52|10
1725456770000|2024-09-04 13:32:50|13964.29|13884.29|13965.44|13885.44|13965.93|13885.93|13964.15|13884.15|10
1725456780000|2024-09-04 13:33:00|13965.03|13885.03|13968.16|13888.16|13968.16|13888.16|13965.03|13885.03|10
1725456790000|2024-09-04 13:33:10|13968.08|13888.08|13971.12|13891.12|13971.16|13891.16|13968.08|13888.08|10
1725456800000|2024-09-04 13:33:20|13971.47|13891.47|13970.36|13890.36|13971.47|13891.47|13969.89|13889.89|10
1725456810000|2024-09-04 13:33:30|13969.88|13889.88|13970.79|13890.79|13971.15|13891.15|13969.6|13889.6|10
1725456820000|2024-09-04 13:33:40|13970.93|13890.93|13972.49|13892.49|13972.49|13892.49|13970.75|13890.75|10
1725456830000|2024-09-04 13:33:50|13972.59|13892.59|13971.12|13891.12|13972.81|13892.81|13971.12|13891.12|10
1725456840000|2024-09-04 13:34:00|13971.57|13891.57|13975.83|13895.83|13975.83|13895.83|13970.94|13890.94|10
1725456850000|2024-09-04 13:34:10|13975.97|13895.97|13976.81|13896.81|13977.07|13897.07|13975.92|13895.92|9
1725456860000|2024-09-04 13:34:20|13976.39|13896.39|13978.03|13898.03|13978.03|13898.03|13976.39|13896.39|9
1725456870000|2024-09-04 13:34:30|13978.08|13898.08|13983.61|13903.61|13983.61|13903.61|13978.08|13898.08|10
1725456880000|2024-09-04 13:34:40|13984.9|13904.9|13999.83|13919.83|13999.83|13919.83|13984.9|13904.9|10
1725456890000|2024-09-04 13:34:50|14000.63|13920.63|14002.98|13922.98|14003.46|13923.46|14000.63|13920.63|10
1725456900000|2024-09-04 13:35:00|14003.34|13923.34|14006.11|13926.11|14007.31|13927.31|14003.34|13923.34|10
1725456910000|2024-09-04 13:35:10|14005.82|13925.82|14006.01|13926.01|14006.15|13926.15|14005.2|13925.2|10
1725456920000|2024-09-04 13:35:20|14006.35|13926.35|14006.44|13926.44|14008.14|13928.14|14006.35|13926.35|10
1725456930000|2024-09-04 13:35:30|14006.55|13926.55|14010.19|13930.19|14010.19|13930.19|14003.36|13923.36|10
1725456940000|2024-09-04 13:35:40|14009.08|13929.08|14010.08|13930.08|14010.21|13930.21|14009.08|13929.08|10
1725456950000|2024-09-04 13:35:50|14010.25|13930.25|14007.39|13927.39|14011.06|13931.06|14007.18|13927.18|10
1725456960000|2024-09-04 13:36:00|14005.28|13925.28|14001.59|13921.59|14005.28|13925.28|14001.59|13921.59|10
1725456970000|2024-09-04 13:36:10|14001.61|13921.61|14001.89|13921.89|14001.89|13921.89|14000.32|13920.32|10
1725456980000|2024-09-04 13:36:20|14002.15|13922.15|13995.43|13915.43|14002.15|13922.15|13995.43|13915.43|10
1725456990000|2024-09-04 13:36:30|13995.14|13915.14|13994.74|13914.74|13996.32|13916.32|13994.13|13914.13|10
1725457000000|2024-09-04 13:36:40|13995.12|13915.12|13992.58|13912.58|13995.12|13915.12|13991.85|13911.85|10
1725457010000|2024-09-04 13:36:50|13992.44|13912.44|13990.48|13910.48|13992.78|13912.78|13990.44|13910.44|10
1725457020000|2024-09-04 13:37:00|13990.29|13910.29|13990.8|13910.8|13990.8|13910.8|13989.67|13909.67|10
1725457030000|2024-09-04 13:37:10|13990.91|13910.91|13990.54|13910.54|13991.24|13911.24|13990.49|13910.49|10
1725457040000|2024-09-04 13:37:20|13990.4|13910.4|13986.68|13906.68|13990.72|13910.72|13986.68|13906.68|10
1725457050000|2024-09-04 13:37:30|13986.55|13906.55|13976.98|13896.98|13987.08|13907.08|13976.98|13896.98|10
1725457060000|2024-09-04 13:37:40|13974.3|13894.3|13976.36|13896.36|13976.36|13896.36|13974.18|13894.18|10
1725457070000|2024-09-04 13:37:50|13975.59|13895.59|13975.69|13895.69|13976.48|13896.48|13975.49|13895.49|10
1725457080000|2024-09-04 13:38:00|13975.3|13895.3|13968.15|13888.15|13975.47|13895.47|13968.15|13888.15|10
1725457090000|2024-09-04 13:38:10|13966.97|13886.97|13969.29|13889.29|13969.29|13889.29|13966.17|13886.17|10
1725457100000|2024-09-04 13:38:20|13969.83|13889.83|13972.09|13892.09|13972.09|13892.09|13969.83|13889.83|9
1725457110000|2024-09-04 13:38:30|13971.88|13891.88|13974.98|13894.98|13974.98|13894.98|13971.88|13891.88|10
1725457120000|2024-09-04 13:38:40|13975.37|13895.37|13973.82|13893.82|13976|13896|13973.59|13893.59|9
1725457130000|2024-09-04 13:38:50|13973.74|13893.74|13975.23|13895.23|13976.26|13896.26|13973.74|13893.74|10
1725457140000|2024-09-04 13:39:00|13974.93|13894.93|13971.32|13891.32|13974.93|13894.93|13971.32|13891.32|10
1725457150000|2024-09-04 13:39:10|13971.29|13891.29|13969.34|13889.34|13971.29|13891.29|13969.34|13889.34|10
1725457160000|2024-09-04 13:39:20|13969.27|13889.27|13967.6|13887.6|13969.27|13889.27|13967.6|13887.6|10
1725457170000|2024-09-04 13:39:30|13967.18|13887.18|13965.75|13885.75|13967.4|13887.4|13965.75|13885.75|9
1725457180000|2024-09-04 13:39:40|13965.78|13885.78|13967.77|13887.77|13967.77|13887.77|13965.68|13885.68|10
1725457190000|2024-09-04 13:39:50|13967.83|13887.83|13970.52|13890.52|13970.52|13890.52|13967.83|13887.83|10
1725457200000|2024-09-04 13:40:00|13970.66|13890.66|13971.31|13891.31|13971.67|13891.67|13970.39|13890.39|10
1725457210000|2024-09-04 13:40:10|13971.28|13891.28|13975.8|13895.8|13975.8|13895.8|13971.28|13891.28|10
1725457220000|2024-09-04 13:40:20|13975.59|13895.59|13975.27|13895.27|13976.8|13896.8|13975.27|13895.27|10
1725457230000|2024-09-04 13:40:30|13974.91|13894.91|13975.01|13895.01|13975.48|13895.48|13974.91|13894.91|9
1725457240000|2024-09-04 13:40:40|13975.45|13895.45|13976|13896|13976|13896|13974.38|13894.38|9
1725457250000|2024-09-04 13:40:50|13975.86|13895.86|13980.25|13900.25|13980.25|13900.25|13975.86|13895.86|9
1725457260000|2024-09-04 13:41:00|13980.21|13900.21|13984.09|13904.09|13984.09|13904.09|13980.21|13900.21|10
1725457270000|2024-09-04 13:41:10|13985.54|13905.54|13991.3|13911.3|13991.3|13911.3|13985.54|13905.54|10
1725457280000|2024-09-04 13:41:20|13991.06|13911.06|13996.96|13916.96|13996.96|13916.96|13991.06|13911.06|10
1725457290000|2024-09-04 13:41:30|13998.32|13918.32|13999.88|13919.88|13999.88|13919.88|13997.99|13917.99|10
1725457300000|2024-09-04 13:41:40|13999.82|13919.82|13999.69|13919.69|14001.01|13921.01|13999.68|13919.68|10
1725457310000|2024-09-04 13:41:50|13999.28|13919.28|14000.66|13920.66|14000.72|13920.72|13998.68|13918.68|10
1725457320000|2024-09-04 13:42:00|14000.99|13920.99|14002.46|13922.46|14002.46|13922.46|14000.99|13920.99|10
1725457330000|2024-09-04 13:42:10|14002.2|13922.2|14006.39|13926.39|14006.39|13926.39|14002.2|13922.2|10
1725457340000|2024-09-04 13:42:20|14005.71|13925.71|14006.93|13926.93|14007.04|13927.04|14004.87|13924.87|10
1725457350000|2024-09-04 13:42:30|14006.96|13926.96|14010.23|13930.23|14010.23|13930.23|14004.9|13924.9|10
1725457360000|2024-09-04 13:42:40|14010.46|13930.46|14009.62|13929.62|14010.75|13930.75|14009.2|13929.2|10
1725457370000|2024-09-04 13:42:50|14010.74|13930.74|14015.2|13935.2|14015.2|13935.2|14009.73|13929.73|10
1725457380000|2024-09-04 13:43:00|14014.05|13934.05|14016.21|13936.21|14016.6|13936.6|14014.05|13934.05|10
1725457390000|2024-09-04 13:43:10|14015.62|13935.62|14011.7|13931.7|14015.62|13935.62|14011.43|13931.43|10
1725457400000|2024-09-04 13:43:20|14010.89|13930.89|14012.26|13932.26|14012.26|13932.26|14010.7|13930.7|10
1725457410000|2024-09-04 13:43:30|14012.98|13932.98|14011.42|13931.42|14012.98|13932.98|14011.29|13931.29|10
1725457420000|2024-09-04 13:43:40|14011.46|13931.46|14010.37|13930.37|14011.46|13931.46|14010.3|13930.3|10
1725457430000|2024-09-04 13:43:50|14010.36|13930.36|14009.32|13929.32|14010.44|13930.44|14009.32|13929.32|10
1725457440000|2024-09-04 13:44:00|14008.69|13928.69|14008.11|13928.11|14009.28|13929.28|14008.11|13928.11|10
1725457450000|2024-09-04 13:44:10|14007.99|13927.99|14006.98|13926.98|14008.38|13928.38|14006.98|13926.98|9
1725457460000|2024-09-04 13:44:20|14006.25|13926.25|14002.23|13922.23|14006.25|13926.25|14002.23|13922.23|10
1725457470000|2024-09-04 13:44:30|14000.95|13920.95|13996.97|13916.97|14000.95|13920.95|13996.97|13916.97|10
1725457480000|2024-09-04 13:44:40|13996.9|13916.9|13990.71|13910.71|13996.9|13916.9|13990.71|13910.71|8
1725457490000|2024-09-04 13:44:50|13989.65|13909.65|13987.81|13907.81|13989.86|13909.86|13987.81|13907.81|9
1725457500000|2024-09-04 13:45:00|13987.46|13907.46|13989.08|13909.08|13989.08|13909.08|13986.5|13906.5|10
1725457510000|2024-09-04 13:45:10|13988.87|13908.87|13988.25|13908.25|13989.08|13909.08|13987.83|13907.83|10
1725457520000|2024-09-04 13:45:20|13988.31|13908.31|13995.73|13915.73|13995.73|13915.73|13988.31|13908.31|10
1725457530000|2024-09-04 13:45:30|13996.52|13916.52|13995.41|13915.41|13997.16|13917.16|13995.41|13915.41|10
1725457540000|2024-09-04 13:45:40|13994.85|13914.85|13997.14|13917.14|13997.25|13917.25|13994.85|13914.85|10
1725457550000|2024-09-04 13:45:50|13997.71|13917.71|13997.38|13917.38|13998.6|13918.6|13997.38|13917.38|9
1725457560000|2024-09-04 13:46:00|13997.75|13917.75|13997.55|13917.55|13997.75|13917.75|13996.42|13916.42|10
1725457570000|2024-09-04 13:46:10|13996.97|13916.97|13999.42|13919.42|13999.42|13919.42|13996.74|13916.74|10
1725457580000|2024-09-04 13:46:20|13999.8|13919.8|13997.86|13917.86|13999.8|13919.8|13997.86|13917.86|10
1725457590000|2024-09-04 13:46:30|13996.45|13916.45|13991.1|13911.1|13996.45|13916.45|13990.96|13910.96|10
1725457600000|2024-09-04 13:46:40|13990.78|13910.78|13988.28|13908.28|13991.19|13911.19|13988.28|13908.28|10
1725457610000|2024-09-04 13:46:50|13988.53|13908.53|13984|13904|13988.66|13908.66|13983.99|13903.99|10
1725457620000|2024-09-04 13:47:00|13983.94|13903.94|13979.62|13899.62|13984.14|13904.14|13979.47|13899.47|10
1725457630000|2024-09-04 13:47:10|13979.72|13899.72|13977.45|13897.45|13979.72|13899.72|13977.45|13897.45|10
1725457640000|2024-09-04 13:47:20|13977.11|13897.11|13973.84|13893.84|13977.11|13897.11|13973.84|13893.84|10
1725457650000|2024-09-04 13:47:30|13974.14|13894.14|13974.48|13894.48|13975.1|13895.1|13974.14|13894.14|10
1725457660000|2024-09-04 13:47:40|13973.24|13893.24|13974.06|13894.06|13974.06|13894.06|13971.84|13891.84|10
1725457670000|2024-09-04 13:47:50|13974.53|13894.53|13975.46|13895.46|13976.96|13896.96|13974.53|13894.53|10
1725457680000|2024-09-04 13:48:00|13975.41|13895.41|13975.96|13895.96|13975.96|13895.96|13974.63|13894.63|10
1725457690000|2024-09-04 13:48:10|13976.87|13896.87|13981.17|13901.17|13981.17|13901.17|13976.71|13896.71|10
1725457700000|2024-09-04 13:48:20|13980.94|13900.94|13982.4|13902.4|13982.95|13902.95|13980.82|13900.82|10
1725457710000|2024-09-04 13:48:30|13982.68|13902.68|13984.75|13904.75|13985.03|13905.03|13982.68|13902.68|10
1725457720000|2024-09-04 13:48:40|13985.12|13905.12|13986|13906|13986.56|13906.56|13985.12|13905.12|10
1725457730000|2024-09-04 13:48:50|13985.44|13905.44|13985.8|13905.8|13985.8|13905.8|13984.74|13904.74|10
1725457740000|2024-09-04 13:49:00|13985.95|13905.95|13984.34|13904.34|13985.95|13905.95|13984.34|13904.34|9
1725457750000|2024-09-04 13:49:10|13984.7|13904.7|13985.88|13905.88|13985.88|13905.88|13984.38|13904.38|10
1725457760000|2024-09-04 13:49:20|13986.7|13906.7|13989.2|13909.2|13989.2|13909.2|13986.7|13906.7|9
1725457770000|2024-09-04 13:49:30|13989.34|13909.34|13988.77|13908.77|13989.45|13909.45|13988.77|13908.77|10
1725457780000|2024-09-04 13:49:40|13988.98|13908.98|13988.42|13908.42|13989.13|13909.13|13987.64|13907.64|10
1725457790000|2024-09-04 13:49:50|13988.67|13908.67|13985.59|13905.59|13988.67|13908.67|13985.36|13905.36|10
1725457800000|2024-09-04 13:50:00|13985.68|13905.68|13984.17|13904.17|13985.68|13905.68|13984.17|13904.17|10
1725457810000|2024-09-04 13:50:10|13985.06|13905.06|13981.5|13901.5|13985.06|13905.06|13981.5|13901.5|10
1725457820000|2024-09-04 13:50:20|13981.43|13901.43|13980.34|13900.34|13981.43|13901.43|13980.06|13900.06|10
1725457830000|2024-09-04 13:50:30|13980.7|13900.7|13980.46|13900.46|13980.84|13900.84|13980.14|13900.14|9
1725457840000|2024-09-04 13:50:40|13979.53|13899.53|13980.43|13900.43|13980.43|13900.43|13978.84|13898.84|8
1725457850000|2024-09-04 13:50:50|13981.29|13901.29|13979.92|13899.92|13981.54|13901.54|13979.17|13899.17|10
1725457860000|2024-09-04 13:51:00|13979.91|13899.91|13984.18|13904.18|13984.18|13904.18|13979.65|13899.65|10
1725457870000|2024-09-04 13:51:10|13984.49|13904.49|13985.45|13905.45|13986.16|13906.16|13984.49|13904.49|9
1725457880000|2024-09-04 13:51:20|13985.05|13905.05|13985.43|13905.43|13985.43|13905.43|13984.51|13904.51|8
1725457890000|2024-09-04 13:51:30|13985.87|13905.87|13992.24|13912.24|13992.24|13912.24|13985.87|13905.87|11
1725457900000|2024-09-04 13:51:40|13992.76|13912.76|13999.74|13919.74|13999.74|13919.74|13992.57|13912.57|9
1725457910000|2024-09-04 13:51:50|14000.06|13920.06|14002.15|13922.15|14002.15|13922.15|14000.06|13920.06|10
1725457920000|2024-09-04 13:52:00|14001.9|13921.9|14001.74|13921.74|14003.3|13923.3|14001.74|13921.74|10
1725457930000|2024-09-04 13:52:10|14002.11|13922.11|14001.57|13921.57|14003|13923|14001.55|13921.55|10
1725457940000|2024-09-04 13:52:20|14001.02|13921.02|13999.47|13919.47|14001.44|13921.44|13999.47|13919.47|10
1725457950000|2024-09-04 13:52:30|13999.3|13919.3|13997.08|13917.08|13999.52|13919.52|13997.08|13917.08|10
1725457960000|2024-09-04 13:52:40|13997.43|13917.43|13994.08|13914.08|13997.43|13917.43|13993.74|13913.74|10
1725457970000|2024-09-04 13:52:50|13991.67|13911.67|13988.09|13908.09|13991.79|13911.79|13987.84|13907.84|10
1725457980000|2024-09-04 13:53:00|13987.12|13907.12|13985.57|13905.57|13987.12|13907.12|13985.07|13905.07|10
1725457990000|2024-09-04 13:53:10|13985.44|13905.44|13983.98|13903.98|13985.44|13905.44|13983.87|13903.87|10
1725458000000|2024-09-04 13:53:20|13983.25|13903.25|13981.37|13901.37|13983.25|13903.25|13981.37|13901.37|10
1725458010000|2024-09-04 13:53:30|13980.77|13900.77|13981.08|13901.08|13981.08|13901.08|13980.43|13900.43|10
1725458020000|2024-09-04 13:53:40|13980.49|13900.49|13978.74|13898.74|13980.49|13900.49|13978.74|13898.74|10
1725458030000|2024-09-04 13:53:50|13978.97|13898.97|13980.07|13900.07|13980.07|13900.07|13977.84|13897.84|10
1725458040000|2024-09-04 13:54:00|13980.08|13900.08|13980.67|13900.67|13980.85|13900.85|13980.08|13900.08|10
1725458050000|2024-09-04 13:54:10|13980.35|13900.35|13979.96|13899.96|13980.61|13900.61|13979.95|13899.95|10
1725458060000|2024-09-04 13:54:20|13980.15|13900.15|13980.91|13900.91|13980.92|13900.92|13979.99|13899.99|9
1725458070000|2024-09-04 13:54:30|13980.9|13900.9|13981.14|13901.14|13981.14|13901.14|13979.92|13899.92|10
1725458080000|2024-09-04 13:54:40|13981.17|13901.17|13983.01|13903.01|13983.01|13903.01|13981.17|13901.17|10
1725458090000|2024-09-04 13:54:50|13983.18|13903.18|13985.16|13905.16|13985.16|13905.16|13983.18|13903.18|7
1725458100000|2024-09-04 13:55:00|13985.2|13905.2|13988.67|13908.67|13989.08|13909.08|13985.2|13905.2|10
1725458110000|2024-09-04 13:55:10|13988.92|13908.92|13989.77|13909.77|13990.32|13910.32|13988.92|13908.92|10
1725458120000|2024-09-04 13:55:20|13990.03|13910.03|13987.91|13907.91|13990.03|13910.03|13987.89|13907.89|9
1725458130000|2024-09-04 13:55:30|13987.37|13907.37|13987.2|13907.2|13987.37|13907.37|13987.2|13907.2|2
1725458140000|2024-09-04 13:55:40|13987.94|13907.94|13988.54|13908.54|13988.54|13908.54|13987.94|13907.94|2
1725458160000|2024-09-04 13:56:00|13988.89|13908.89|13982.96|13902.96|13989.03|13909.03|13982.96|13902.96|11
1725458170000|2024-09-04 13:56:10|13983.38|13903.38|13983.71|13903.71|13983.71|13903.71|13982.58|13902.58|10
1725458180000|2024-09-04 13:56:20|13984.57|13904.57|13986.68|13906.68|13986.99|13906.99|13984.57|13904.57|9
1725458190000|2024-09-04 13:56:30|13986.66|13906.66|13990.38|13910.38|13990.79|13910.79|13986.66|13906.66|10
1725458200000|2024-09-04 13:56:40|13991.62|13911.62|13997.76|13917.76|13997.76|13917.76|13991.62|13911.62|10
1725458210000|2024-09-04 13:56:50|13997.84|13917.84|13997.72|13917.72|13997.84|13917.84|13997.15|13917.15|10
1725458220000|2024-09-04 13:57:00|13997.9|13917.9|13995.77|13915.77|13997.9|13917.9|13995.39|13915.39|10
1725458230000|2024-09-04 13:57:10|13996.22|13916.22|13996.76|13916.76|13996.76|13916.76|13996.22|13916.22|9
1725458240000|2024-09-04 13:57:20|13996.5|13916.5|13996.55|13916.55|13997.28|13917.28|13996.5|13916.5|11
1725458250000|2024-09-04 13:57:30|13996.46|13916.46|13996.88|13916.88|13996.88|13916.88|13996.46|13916.46|6
1725458260000|2024-09-04 13:57:40|13996.87|13916.87|13998.31|13918.31|13998.31|13918.31|13996.87|13916.87|8
1725458280000|2024-09-04 13:58:00|13998.12|13918.12|13998.12|13918.12|13998.12|13918.12|13998.12|13918.12|1
1725458290000|2024-09-04 13:58:10|13998.32|13918.32|13998.13|13918.13|13998.32|13918.32|13998.13|13918.13|2
1725458300000|2024-09-04 13:58:20|13999.83|13919.83|14004.8|13924.8|14005.02|13925.02|13999.82|13919.82|9
1725458310000|2024-09-04 13:58:30|14004.95|13924.95|14004.55|13924.55|14004.95|13924.95|14004.16|13924.16|10
1725458320000|2024-09-04 13:58:40|14004.58|13924.58|14003.08|13923.08|14004.58|13924.58|14002.04|13922.04|10
1725458330000|2024-09-04 13:58:50|14002.02|13922.02|14000.65|13920.65|14002.02|13922.02|14000.65|13920.65|9
1725458340000|2024-09-04 13:59:00|14000.77|13920.77|14001.67|13921.67|14001.67|13921.67|14000.7|13920.7|9
1725458350000|2024-09-04 13:59:10|14001.35|13921.35|14000.47|13920.47|14001.5|13921.5|14000.47|13920.47|9
1725458360000|2024-09-04 13:59:20|14000.41|13920.41|14000.11|13920.11|14000.93|13920.93|14000.11|13920.11|11
1725458370000|2024-09-04 13:59:30|13999.89|13919.89|13999.71|13919.71|13999.89|13919.89|13999.11|13919.11|10
1725458380000|2024-09-04 13:59:40|13999.98|13919.98|13997.88|13917.88|13999.98|13919.98|13997.88|13917.88|10
1725458390000|2024-09-04 13:59:50|13997.86|13917.86|14000.6|13920.6|14000.6|13920.6|13997.86|13917.86|10
1725458400000|2024-09-04 14:00:00|14001.59|13921.59|13977.44|13897.44|14002.06|13922.06|13977.44|13897.44|10
1725458410000|2024-09-04 14:00:10|13963.89|13883.89|13965.96|13885.96|13965.96|13885.96|13963.89|13883.89|10
1725458420000|2024-09-04 14:00:20|13965.1|13885.1|13965.99|13885.99|13968|13888|13965.1|13885.1|10
1725458430000|2024-09-04 14:00:30|13963.93|13883.93|13957.12|13877.12|13963.93|13883.93|13957.12|13877.12|10
1725458440000|2024-09-04 14:00:40|13956.54|13876.54|13962.15|13882.15|13962.15|13882.15|13956.05|13876.05|10
1725458450000|2024-09-04 14:00:50|13962.34|13882.34|13961.44|13881.44|13964.19|13884.19|13960.96|13880.96|10
1725458460000|2024-09-04 14:01:00|13961.28|13881.28|13962.49|13882.49|13964.19|13884.19|13961.28|13881.28|10
1725458470000|2024-09-04 14:01:10|13961.8|13881.8|13959.71|13879.71|13961.8|13881.8|13959.17|13879.17|10
1725458480000|2024-09-04 14:01:20|13958.78|13878.78|13958.65|13878.65|13958.83|13878.83|13957.62|13877.62|10
1725458490000|2024-09-04 14:01:30|13958.53|13878.53|13961.17|13881.17|13961.17|13881.17|13958.53|13878.53|10
1725458500000|2024-09-04 14:01:40|13961.88|13881.88|13962.01|13882.01|13963.04|13883.04|13961.88|13881.88|10
1725458510000|2024-09-04 14:01:50|13961.39|13881.39|13965.01|13885.01|13965.01|13885.01|13959.93|13879.93|10
1725458520000|2024-09-04 14:02:00|13964.93|13884.93|13979.71|13899.71|13979.99|13899.99|13964.2|13884.2|10
1725458530000|2024-09-04 14:02:10|13979.42|13899.42|13979.25|13899.25|13980.91|13900.91|13978.11|13898.11|10
1725458540000|2024-09-04 14:02:20|13978.37|13898.37|13981.29|13901.29|13981.29|13901.29|13978.37|13898.37|10
1725458550000|2024-09-04 14:02:30|13980.79|13900.79|13983.61|13903.61|13983.61|13903.61|13980.79|13900.79|10
1725458560000|2024-09-04 14:02:40|13984.24|13904.24|13985.75|13905.75|13985.75|13905.75|13983.48|13903.48|10
1725458570000|2024-09-04 14:02:50|13986.06|13906.06|13986.33|13906.33|13986.84|13906.84|13985.76|13905.76|10
1725458580000|2024-09-04 14:03:00|13987.4|13907.4|13986.18|13906.18|13987.4|13907.4|13986.18|13906.18|10
1725458590000|2024-09-04 14:03:10|13986.22|13906.22|13986.56|13906.56|13986.92|13906.92|13986.13|13906.13|10
1725458600000|2024-09-04 14:03:20|13986.79|13906.79|13986.07|13906.07|13987.19|13907.19|13986.06|13906.06|10
1725458610000|2024-09-04 14:03:30|13985.83|13905.83|13987.56|13907.56|13987.56|13907.56|13984.88|13904.88|10
1725458620000|2024-09-04 14:03:40|13987.77|13907.77|13990.32|13910.32|13990.32|13910.32|13987.62|13907.62|10
1725458630000|2024-09-04 14:03:50|13990.82|13910.82|13992.74|13912.74|13992.91|13912.91|13990.82|13910.82|10
1725458640000|2024-09-04 14:04:00|13993.3|13913.3|13994.58|13914.58|13994.58|13914.58|13993.3|13913.3|10
1725458650000|2024-09-04 14:04:10|13994.62|13914.62|13987.92|13907.92|13995.08|13915.08|13987.92|13907.92|10
1725458660000|2024-09-04 14:04:20|13986.41|13906.41|13982.63|13902.63|13986.41|13906.41|13982.03|13902.03|10
1725458670000|2024-09-04 14:04:30|13982.39|13902.39|13981.86|13901.86|13983|13903|13981.86|13901.86|10
1725458680000|2024-09-04 14:04:40|13981.63|13901.63|13981.31|13901.31|13982.02|13902.02|13980.87|13900.87|10
1725458690000|2024-09-04 14:04:50|13980.96|13900.96|13984.64|13904.64|13984.64|13904.64|13980.52|13900.52|10
1725458700000|2024-09-04 14:05:00|13985.96|13905.96|13986.06|13906.06|13986.53|13906.53|13985.5|13905.5|10
1725458710000|2024-09-04 14:05:10|13985.47|13905.47|13982.46|13902.46|13985.47|13905.47|13981.5|13901.5|10
1725458720000|2024-09-04 14:05:20|13982.82|13902.82|13983.56|13903.56|13984.16|13904.16|13982.82|13902.82|10
1725458730000|2024-09-04 14:05:30|13983.41|13903.41|13980.41|13900.41|13983.81|13903.81|13980.26|13900.26|10
1725458740000|2024-09-04 14:05:40|13979.76|13899.76|13982.38|13902.38|13982.38|13902.38|13979.18|13899.18|10
1725458750000|2024-09-04 14:05:50|13984.03|13904.03|13987.07|13907.07|13987.25|13907.25|13983.72|13903.72|9
1725458760000|2024-09-04 14:06:00|13987.26|13907.26|13986.44|13906.44|13987.39|13907.39|13985.69|13905.69|10
1725458770000|2024-09-04 14:06:10|13985.77|13905.77|13989.32|13909.32|13989.32|13909.32|13985.77|13905.77|10
1725458780000|2024-09-04 14:06:20|13989.19|13909.19|13989.49|13909.49|13990.2|13910.2|13987.7|13907.7|10
1725458790000|2024-09-04 14:06:30|13989.34|13909.34|13986.87|13906.87|13989.34|13909.34|13986.87|13906.87|10
1725458800000|2024-09-04 14:06:40|13986.31|13906.31|13983.07|13903.07|13986.31|13906.31|13983.07|13903.07|10
1725458810000|2024-09-04 14:06:50|13983.13|13903.13|13981.51|13901.51|13983.13|13903.13|13981.34|13901.34|10
1725458820000|2024-09-04 14:07:00|13981.3|13901.3|13977.99|13897.99|13981.3|13901.3|13977.99|13897.99|10
1725458830000|2024-09-04 14:07:10|13978.24|13898.24|13979.55|13899.55|13979.64|13899.64|13978.24|13898.24|10
1725458840000|2024-09-04 14:07:20|13979.21|13899.21|13975.75|13895.75|13979.28|13899.28|13975.75|13895.75|9
1725458850000|2024-09-04 14:07:30|13975.87|13895.87|13973.88|13893.88|13976.55|13896.55|13973.88|13893.88|10
1725458860000|2024-09-04 14:07:40|13974.86|13894.86|13979.97|13899.97|13979.97|13899.97|13974.61|13894.61|10
1725458870000|2024-09-04 14:07:50|13980.61|13900.61|13987.69|13907.69|13987.69|13907.69|13980.61|13900.61|10
1725458880000|2024-09-04 14:08:00|13987.84|13907.84|13988.94|13908.94|13989.3|13909.3|13987.56|13907.56|10
1725458890000|2024-09-04 14:08:10|13989.52|13909.52|13995.69|13915.69|13995.69|13915.69|13989.52|13909.52|10
1725458900000|2024-09-04 14:08:20|13995.86|13915.86|14001.03|13921.03|14001.42|13921.42|13995.86|13915.86|10
1725458910000|2024-09-04 14:08:30|14002.85|13922.85|14012.7|13932.7|14012.7|13932.7|14002.85|13922.85|10
1725458920000|2024-09-04 14:08:40|14013.27|13933.27|14015.49|13935.49|14015.49|13935.49|14012.45|13932.45|10
1725458930000|2024-09-04 14:08:50|14015.67|13935.67|14018.62|13938.62|14018.67|13938.67|14015.62|13935.62|10
1725458940000|2024-09-04 14:09:00|14018.34|13938.34|14025.42|13945.42|14025.42|13945.42|14018.05|13938.05|10
1725458950000|2024-09-04 14:09:10|14025.54|13945.54|14033.96|13953.96|14033.96|13953.96|14025.54|13945.54|10
1725458960000|2024-09-04 14:09:20|14036.34|13956.34|14048.57|13968.57|14048.57|13968.57|14036.34|13956.34|10
1725458970000|2024-09-04 14:09:30|14049.88|13969.88|14049.4|13969.4|14049.88|13969.88|14046.5|13966.5|10
1725458980000|2024-09-04 14:09:40|14052.28|13972.28|14061.04|13981.04|14061.04|13981.04|14052.28|13972.28|10
1725458990000|2024-09-04 14:09:50|14065.06|13985.06|14070.57|13990.57|14070.57|13990.57|14065.06|13985.06|10
1725459000000|2024-09-04 14:10:00|14070.85|13990.85|14069.68|13989.68|14070.85|13990.85|14068.93|13988.93|10
1725459010000|2024-09-04 14:10:10|14070.21|13990.21|14067.12|13987.12|14070.21|13990.21|14066.55|13986.55|10
1725459020000|2024-09-04 14:10:20|14067.5|13987.5|14068.33|13988.33|14069.03|13989.03|14067.04|13987.04|10
1725459030000|2024-09-04 14:10:30|14069.05|13989.05|14080.71|14000.71|14080.71|14000.71|14069.05|13989.05|10
1725459040000|2024-09-04 14:10:40|14083.24|14003.24|14087.18|14007.18|14088.41|14008.41|14083.24|14003.24|9
1725459050000|2024-09-04 14:10:50|14087.58|14007.58|14087.97|14007.97|14089.11|14009.11|14087.2|14007.2|10
1725459060000|2024-09-04 14:11:00|14088.11|14008.11|14089.55|14009.55|14089.55|14009.55|14088.11|14008.11|10
1725459070000|2024-09-04 14:11:10|14089.92|14009.92|14095|14015|14095|14015|14089.29|14009.29|10
1725459080000|2024-09-04 14:11:20|14098.08|14018.08|14101.53|14021.53|14101.53|14021.53|14097.09|14017.09|10
1725459090000|2024-09-04 14:11:30|14102.04|14022.04|14104.83|14024.83|14104.83|14024.83|14102.04|14022.04|10
1725459100000|2024-09-04 14:11:40|14102.8|14022.8|14097.53|14017.53|14102.95|14022.95|14097.49|14017.49|10
1725459110000|2024-09-04 14:11:50|14096.1|14016.1|14097.25|14017.25|14097.42|14017.42|14096.1|14016.1|10
1725459120000|2024-09-04 14:12:00|14097.53|14017.53|14093.86|14013.86|14098.48|14018.48|14093.86|14013.86|10
1725459130000|2024-09-04 14:12:10|14094.51|14014.51|14094.15|14014.15|14094.85|14014.85|14093.62|14013.62|10
1725459140000|2024-09-04 14:12:20|14094.99|14014.99|14091.42|14011.42|14095.08|14015.08|14091.03|14011.03|10
1725459150000|2024-09-04 14:12:30|14090.9|14010.9|14083.35|14003.35|14091.35|14011.35|14083.31|14003.31|10
1725459160000|2024-09-04 14:12:40|14083.88|14003.88|14082.24|14002.24|14083.88|14003.88|14081.48|14001.48|10
1725459170000|2024-09-04 14:12:50|14081.84|14001.84|14085.75|14005.75|14086.02|14006.02|14081.72|14001.72|10
1725459180000|2024-09-04 14:13:00|14086.83|14006.83|14081.57|14001.57|14086.83|14006.83|14081.57|14001.57|10
1725459190000|2024-09-04 14:13:10|14080.77|14000.77|14073.52|13993.52|14080.77|14000.77|14073.19|13993.19|10
1725459200000|2024-09-04 14:13:20|14073.7|13993.7|14072.87|13992.87|14073.7|13993.7|14071.92|13991.92|10
1725459210000|2024-09-04 14:13:30|14072.99|13992.99|14072.04|13992.04|14073.51|13993.51|14071.14|13991.14|10
1725459220000|2024-09-04 14:13:40|14071.82|13991.82|14070.7|13990.7|14071.85|13991.85|14070.67|13990.67|10
1725459230000|2024-09-04 14:13:50|14070.86|13990.86|14066.67|13986.67|14070.86|13990.86|14066.67|13986.67|10
1725459240000|2024-09-04 14:14:00|14066.56|13986.56|14067.29|13987.29|14068.48|13988.48|14066.56|13986.56|10
1725459250000|2024-09-04 14:14:10|14066.58|13986.58|14065.71|13985.71|14066.58|13986.58|14065.71|13985.71|10
1725459260000|2024-09-04 14:14:20|14067.06|13987.06|14068.48|13988.48|14068.48|13988.48|14066.21|13986.21|10
1725459270000|2024-09-04 14:14:30|14068.5|13988.5|14067.14|13987.14|14068.68|13988.68|14067.14|13987.14|10
1725459280000|2024-09-04 14:14:40|14066.81|13986.81|14070.28|13990.28|14070.28|13990.28|14066.81|13986.81|9
1725459290000|2024-09-04 14:14:50|14071.02|13991.02|14074.98|13994.98|14075.44|13995.44|14071.02|13991.02|10
1725459300000|2024-09-04 14:15:00|14074.9|13994.9|14077.47|13997.47|14077.64|13997.64|14074.89|13994.89|10
1725459310000|2024-09-04 14:15:10|14077.64|13997.64|14079.1|13999.1|14079.1|13999.1|14077.64|13997.64|10
1725459320000|2024-09-04 14:15:20|14079.26|13999.26|14081.8|14001.8|14081.86|14001.86|14079.26|13999.26|10
1725459330000|2024-09-04 14:15:30|14081.52|14001.52|14081.71|14001.71|14083.47|14003.47|14081.51|14001.51|10
1725459340000|2024-09-04 14:15:40|14080.81|14000.81|14077.71|13997.71|14081.37|14001.37|14076.66|13996.66|10
1725459350000|2024-09-04 14:15:50|14077.93|13997.93|14076.27|13996.27|14077.93|13997.93|14075.71|13995.71|10
1725459360000|2024-09-04 14:16:00|14076.56|13996.56|14073.26|13993.26|14077.3|13997.3|14073.26|13993.26|10
1725459370000|2024-09-04 14:16:10|14071.81|13991.81|14069.04|13989.04|14071.81|13991.81|14069.04|13989.04|10
1725459380000|2024-09-04 14:16:20|14068.51|13988.51|14069.41|13989.41|14069.5|13989.5|14067.89|13987.89|10
1725459390000|2024-09-04 14:16:30|14069.07|13989.07|14068.58|13988.58|14069.51|13989.51|14068|13988|10
1725459400000|2024-09-04 14:16:40|14068.11|13988.11|14062.28|13982.28|14068.11|13988.11|14060.96|13980.96|10
1725459410000|2024-09-04 14:16:50|14062.48|13982.48|14062.43|13982.43|14063.09|13983.09|14062.35|13982.35|9
1725459420000|2024-09-04 14:17:00|14062.63|13982.63|14063.66|13983.66|14063.66|13983.66|14062.54|13982.54|10
1725459430000|2024-09-04 14:17:10|14063.44|13983.44|14062.28|13982.28|14063.44|13983.44|14062.28|13982.28|10
1725459440000|2024-09-04 14:17:20|14062.4|13982.4|14058.35|13978.35|14062.67|13982.67|14058.35|13978.35|9
1725459450000|2024-09-04 14:17:30|14057.88|13977.88|14046.81|13966.81|14057.88|13977.88|14046.09|13966.09|10
1725459460000|2024-09-04 14:17:40|14046.68|13966.68|14034.03|13954.03|14046.68|13966.68|14034.03|13954.03|10
1725459470000|2024-09-04 14:17:50|14033.82|13953.82|14030.73|13950.73|14033.82|13953.82|14030.46|13950.46|10
1725459480000|2024-09-04 14:18:00|14030.25|13950.25|14033.06|13953.06|14033.06|13953.06|14026.46|13946.46|10
1725459490000|2024-09-04 14:18:10|14033.14|13953.14|14034.58|13954.58|14035|13955|14033.14|13953.14|10
1725459500000|2024-09-04 14:18:20|14034.53|13954.53|14033.62|13953.62|14035.91|13955.91|14033.62|13953.62|10
1725459510000|2024-09-04 14:18:30|14033.9|13953.9|14029.77|13949.77|14034.02|13954.02|14029.73|13949.73|10
1725459520000|2024-09-04 14:18:40|14029.5|13949.5|14025.79|13945.79|14029.5|13949.5|14025.79|13945.79|9
1725459530000|2024-09-04 14:18:50|14025.36|13945.36|14024.58|13944.58|14025.9|13945.9|14024.31|13944.31|10
1725459540000|2024-09-04 14:19:00|14024.34|13944.34|14022.27|13942.27|14024.34|13944.34|14022.27|13942.27|10
1725459550000|2024-09-04 14:19:10|14021.82|13941.82|14022.15|13942.15|14022.16|13942.16|14021|13941|10
1725459560000|2024-09-04 14:19:20|14021.91|13941.91|14014.8|13934.8|14021.91|13941.91|14014.19|13934.19|10
1725459570000|2024-09-04 14:19:30|14013.95|13933.95|14003.82|13923.82|14014.11|13934.11|14003.04|13923.04|10
1725459580000|2024-09-04 14:19:40|14003.52|13923.52|14002.58|13922.58|14004.21|13924.21|14002.57|13922.57|10
1725459590000|2024-09-04 14:19:50|14002.78|13922.78|14004.85|13924.85|14005.18|13925.18|14002.78|13922.78|9
1725459600000|2024-09-04 14:20:00|14004.83|13924.83|14006.26|13926.26|14007.36|13927.36|14004.83|13924.83|10
1725459610000|2024-09-04 14:20:10|14005.99|13925.99|14006.48|13926.48|14007.29|13927.29|14005.82|13925.82|10
1725459620000|2024-09-04 14:20:20|14007.39|13927.39|14009.28|13929.28|14009.28|13929.28|14007.26|13927.26|10
1725459630000|2024-09-04 14:20:30|14009.86|13929.86|14010.56|13930.56|14011.22|13931.22|14009.86|13929.86|10
1725459640000|2024-09-04 14:20:40|14010.4|13930.4|14007.38|13927.38|14010.4|13930.4|14007.38|13927.38|9
1725459650000|2024-09-04 14:20:50|14007.29|13927.29|14007.46|13927.46|14007.46|13927.46|14006.22|13926.22|10
1725459660000|2024-09-04 14:21:00|14007.44|13927.44|14003.93|13923.93|14007.49|13927.49|14003.93|13923.93|10
1725459670000|2024-09-04 14:21:10|14003.38|13923.38|13998.22|13918.22|14003.53|13923.53|13998.22|13918.22|10
1725459680000|2024-09-04 14:21:20|13998.24|13918.24|13993.69|13913.69|13998.24|13918.24|13993.69|13913.69|10
1725459690000|2024-09-04 14:21:30|13992.61|13912.61|13988.85|13908.85|13992.61|13912.61|13987.7|13907.7|10
1725459700000|2024-09-04 14:21:40|13989.27|13909.27|13985.93|13905.93|13989.29|13909.29|13985.93|13905.93|10
1725459710000|2024-09-04 14:21:50|13985.75|13905.75|13984.89|13904.89|13985.75|13905.75|13984.38|13904.38|10
1725459720000|2024-09-04 14:22:00|13985.1|13905.1|13987.27|13907.27|13987.27|13907.27|13985.02|13905.02|10
1725459730000|2024-09-04 14:22:10|13987.52|13907.52|13987.45|13907.45|13988.4|13908.4|13987.18|13907.18|10
1725459740000|2024-09-04 14:22:20|13987.46|13907.46|13987.54|13907.54|13988.05|13908.05|13987.38|13907.38|10
1725459750000|2024-09-04 14:22:30|13987.91|13907.91|13996.94|13916.94|13997.1|13917.1|13987.91|13907.91|10
1725459760000|2024-09-04 14:22:40|13997.4|13917.4|13989.76|13909.76|13998.14|13918.14|13989.76|13909.76|10
1725459770000|2024-09-04 14:22:50|13989.68|13909.68|13988.04|13908.04|13990.26|13910.26|13987.05|13907.05|10
1725459780000|2024-09-04 14:23:00|13989.01|13909.01|13996.91|13916.91|13996.91|13916.91|13989.01|13909.01|10
1725459790000|2024-09-04 14:23:10|13996.94|13916.94|14003.35|13923.35|14004.66|13924.66|13996.72|13916.72|10
1725459800000|2024-09-04 14:23:20|14002.72|13922.72|13999.5|13919.5|14002.72|13922.72|13999.5|13919.5|10
1725459810000|2024-09-04 14:23:30|13999.53|13919.53|14001.72|13921.72|14001.72|13921.72|13999.53|13919.53|10
1725459820000|2024-09-04 14:23:40|14001.48|13921.48|14000.98|13920.98|14001.89|13921.89|14000.86|13920.86|10
1725459830000|2024-09-04 14:23:50|14000.99|13920.99|13999.47|13919.47|14002.15|13922.15|13999.45|13919.45|10
1725459840000|2024-09-04 14:24:00|13999.48|13919.48|13996.04|13916.04|13999.58|13919.58|13996.04|13916.04|9
1725459850000|2024-09-04 14:24:10|13996.06|13916.06|13995.1|13915.1|13996.06|13916.06|13994.75|13914.75|10
1725459860000|2024-09-04 14:24:20|13995.3|13915.3|13996.42|13916.42|13996.49|13916.49|13995.3|13915.3|10
1725459870000|2024-09-04 14:24:30|13996.43|13916.43|13995.76|13915.76|13996.56|13916.56|13995.76|13915.76|10
1725459880000|2024-09-04 14:24:40|13995.58|13915.58|13994.23|13914.23|13995.58|13915.58|13993.68|13913.68|10
1725459890000|2024-09-04 14:24:50|13994.14|13914.14|13995.06|13915.06|13995.33|13915.33|13994.14|13914.14|9
1725459900000|2024-09-04 14:25:00|13995.05|13915.05|13995.12|13915.12|13996.3|13916.3|13994.61|13914.61|10
1725459910000|2024-09-04 14:25:10|13995.22|13915.22|13996.85|13916.85|13996.85|13916.85|13995.22|13915.22|9
1725459920000|2024-09-04 14:25:20|13996.26|13916.26|13994.74|13914.74|13996.38|13916.38|13994.69|13914.69|9
1725459930000|2024-09-04 14:25:30|13994.05|13914.05|13992.58|13912.58|13994.19|13914.19|13992.28|13912.28|10
1725459940000|2024-09-04 14:25:40|13992.81|13912.81|13990.74|13910.74|13992.81|13912.81|13990.62|13910.62|10
1725459950000|2024-09-04 14:25:50|13990.47|13910.47|13987.01|13907.01|13990.47|13910.47|13986.6|13906.6|10
1725459960000|2024-09-04 14:26:00|13987.42|13907.42|13987.33|13907.33|13988.92|13908.92|13987.33|13907.33|10
1725459970000|2024-09-04 14:26:10|13987.74|13907.74|13987.87|13907.87|13988.7|13908.7|13987.74|13907.74|9
1725459980000|2024-09-04 14:26:20|13987.82|13907.82|13992.03|13912.03|13992.03|13912.03|13987.82|13907.82|10
1725459990000|2024-09-04 14:26:30|13992.27|13912.27|13994.43|13914.43|13994.43|13914.43|13992.27|13912.27|10
1725460000000|2024-09-04 14:26:40|13994.74|13914.74|14003.62|13923.62|14003.85|13923.85|13994.74|13914.74|10
1725460010000|2024-09-04 14:26:50|14003.55|13923.55|14004.01|13924.01|14004.9|13924.9|14003.55|13923.55|10
1725460020000|2024-09-04 14:27:00|14003.89|13923.89|13996.92|13916.92|14003.89|13923.89|13996.92|13916.92|10
1725460030000|2024-09-04 14:27:10|13996.03|13916.03|13994.15|13914.15|13996.03|13916.03|13994.1|13914.1|10
1725460040000|2024-09-04 14:27:20|13994.01|13914.01|13989.76|13909.76|13994.03|13914.03|13989.5|13909.5|9
1725460050000|2024-09-04 14:27:30|13989.81|13909.81|13986.62|13906.62|13989.81|13909.81|13986.62|13906.62|10
1725460060000|2024-09-04 14:27:40|13986.54|13906.54|13984.8|13904.8|13986.74|13906.74|13984.55|13904.55|10
1725460070000|2024-09-04 14:27:50|13984.62|13904.62|13978.25|13898.25|13984.88|13904.88|13977.33|13897.33|10
1725460080000|2024-09-04 14:28:00|13978.49|13898.49|13980.64|13900.64|13980.64|13900.64|13978.36|13898.36|10
1725460090000|2024-09-04 14:28:10|13980.57|13900.57|13980.76|13900.76|13981|13901|13979.86|13899.86|10
1725460100000|2024-09-04 14:28:20|13982.18|13902.18|13984.4|13904.4|13984.4|13904.4|13982.18|13902.18|10
1725460110000|2024-09-04 14:28:30|13984.41|13904.41|13990.18|13910.18|13991.47|13911.47|13984.41|13904.41|9
1725460120000|2024-09-04 14:28:40|13990.24|13910.24|13990.56|13910.56|13991.19|13911.19|13989.72|13909.72|10
1725460130000|2024-09-04 14:28:50|13990.73|13910.73|13990.77|13910.77|13990.91|13910.91|13990.43|13910.43|10
1725460140000|2024-09-04 14:29:00|13990.55|13910.55|13992.49|13912.49|13992.49|13912.49|13989.46|13909.46|10
1725460150000|2024-09-04 14:29:10|13992.83|13912.83|13993.97|13913.97|13993.97|13913.97|13992.67|13912.67|10
1725460160000|2024-09-04 14:29:20|13994.04|13914.04|13993.2|13913.2|13994.43|13914.43|13993.2|13913.2|10
1725460170000|2024-09-04 14:29:30|13992.75|13912.75|13992.04|13912.04|13993.13|13913.13|13991.99|13911.99|10
1725460180000|2024-09-04 14:29:40|13992.03|13912.03|13992.51|13912.51|13992.51|13912.51|13992.03|13912.03|10
1725460190000|2024-09-04 14:29:50|13992.71|13912.71|13997.76|13917.76|13997.76|13917.76|13992.71|13912.71|10
1725460200000|2024-09-04 14:30:00|13998.65|13918.65|13999.21|13919.21|13999.21|13919.21|13996.71|13916.71|10
1725460210000|2024-09-04 14:30:10|13999.43|13919.43|14006.31|13926.31|14006.31|13926.31|13999.43|13919.43|10
1725460220000|2024-09-04 14:30:20|14005.99|13925.99|14009.99|13929.99|14009.99|13929.99|14005.99|13925.99|10
1725460230000|2024-09-04 14:30:30|14010.24|13930.24|14015.31|13935.31|14015.31|13935.31|14009.85|13929.85|10
1725460240000|2024-09-04 14:30:40|14016.16|13936.16|14015.39|13935.39|14016.31|13936.31|14015.39|13935.39|10
1725460250000|2024-09-04 14:30:50|14016.15|13936.15|14021.46|13941.46|14023.44|13943.44|14015.79|13935.79|10
1725460260000|2024-09-04 14:31:00|14022.16|13942.16|14036.35|13956.35|14036.35|13956.35|14022.16|13942.16|10
1725460270000|2024-09-04 14:31:10|14036.36|13956.36|14036.89|13956.89|14037.34|13957.34|14036.08|13956.08|10
1725460280000|2024-09-04 14:31:20|14036.9|13956.9|14038.04|13958.04|14040.43|13960.43|14036.9|13956.9|10
1725460290000|2024-09-04 14:31:30|14037.97|13957.97|14036.45|13956.45|14038.44|13958.44|14036.45|13956.45|10
1725460300000|2024-09-04 14:31:40|14036.26|13956.26|14036.03|13956.03|14036.26|13956.26|14035.44|13955.44|10
1725460310000|2024-09-04 14:31:50|14036.2|13956.2|14035.92|13955.92|14036.45|13956.45|14035.79|13955.79|10
1725460320000|2024-09-04 14:32:00|14035.55|13955.55|14032.21|13952.21|14035.57|13955.57|14032.05|13952.05|10
1725460330000|2024-09-04 14:32:10|14032.57|13952.57|14031.96|13951.96|14032.83|13952.83|14031.96|13951.96|9
1725460340000|2024-09-04 14:32:20|14031.7|13951.7|14031.91|13951.91|14031.91|13951.91|14031.09|13951.09|10
1725460350000|2024-09-04 14:32:30|14031.13|13951.13|14034.37|13954.37|14034.37|13954.37|14030.69|13950.69|10
1725460360000|2024-09-04 14:32:40|14035.24|13955.24|14038.36|13958.36|14038.65|13958.65|14035.24|13955.24|10
1725460370000|2024-09-04 14:32:50|14038.11|13958.11|14039.01|13959.01|14039.03|13959.03|14038.06|13958.06|10
1725460380000|2024-09-04 14:33:00|14040.33|13960.33|14040.7|13960.7|14041.34|13961.34|14040.29|13960.29|10
1725460390000|2024-09-04 14:33:10|14040.64|13960.64|14046.28|13966.28|14046.28|13966.28|14040.64|13960.64|10
1725460400000|2024-09-04 14:33:20|14046.59|13966.59|14050.81|13970.81|14050.81|13970.81|14046.59|13966.59|10
1725460410000|2024-09-04 14:33:30|14051.42|13971.42|14052.5|13972.5|14052.64|13972.64|14051.42|13971.42|10
1725460420000|2024-09-04 14:33:40|14052.74|13972.74|14056.78|13976.78|14056.78|13976.78|14052.29|13972.29|10
1725460430000|2024-09-04 14:33:50|14056.44|13976.44|14057.25|13977.25|14057.39|13977.39|14056.44|13976.44|10
1725460440000|2024-09-04 14:34:00|14056.9|13976.9|14058.73|13978.73|14058.84|13978.84|14056.49|13976.49|10
1725460450000|2024-09-04 14:34:10|14058.24|13978.24|14060|13980|14060.11|13980.11|14058.24|13978.24|10
1725460460000|2024-09-04 14:34:20|14061.59|13981.59|14066.55|13986.55|14066.55|13986.55|14061.59|13981.59|10
1725460470000|2024-09-04 14:34:30|14066.96|13986.96|14068.69|13988.69|14068.69|13988.69|14066.54|13986.54|10
1725460480000|2024-09-04 14:34:40|14068.62|13988.62|14069.68|13989.68|14069.68|13989.68|14068.62|13988.62|10
1725460490000|2024-09-04 14:34:50|14069.61|13989.61|14072.25|13992.25|14072.25|13992.25|14069.61|13989.61|9
1725460500000|2024-09-04 14:35:00|14072.21|13992.21|14070.59|13990.59|14072.49|13992.49|14070.59|13990.59|10
1725460510000|2024-09-04 14:35:10|14070.07|13990.07|14067.16|13987.16|14070.18|13990.18|14066.89|13986.89|10
1725460520000|2024-09-04 14:35:20|14066.98|13986.98|14065.29|13985.29|14066.98|13986.98|14065.29|13985.29|10
1725460530000|2024-09-04 14:35:30|14064.92|13984.92|14064.09|13984.09|14065.46|13985.46|14064|13984|10
1725460540000|2024-09-04 14:35:40|14063.76|13983.76|14065.93|13985.93|14066.11|13986.11|14063.64|13983.64|10
1725460550000|2024-09-04 14:35:50|14066.13|13986.13|14069.75|13989.75|14069.75|13989.75|14065.08|13985.08|8
1725460560000|2024-09-04 14:36:00|14070.12|13990.12|14070.35|13990.35|14070.47|13990.47|14069.11|13989.11|10
1725460570000|2024-09-04 14:36:10|14070.36|13990.36|14071.16|13991.16|14071.16|13991.16|14070.13|13990.13|10
1725460580000|2024-09-04 14:36:20|14072.73|13992.73|14077.97|13997.97|14077.97|13997.97|14072.73|13992.73|10
1725460590000|2024-09-04 14:36:30|14078|13998|14076.55|13996.55|14078|13998|14076.35|13996.35|10
1725460600000|2024-09-04 14:36:40|14076.17|13996.17|14071.89|13991.89|14076.17|13996.17|14071.85|13991.85|9
1725460610000|2024-09-04 14:36:50|14071.85|13991.85|14071.62|13991.62|14073.33|13993.33|14070.67|13990.67|10
1725460620000|2024-09-04 14:37:00|14072.01|13992.01|14073.2|13993.2|14073.2|13993.2|14071.67|13991.67|10
1725460630000|2024-09-04 14:37:10|14073.08|13993.08|14071.79|13991.79|14073.47|13993.47|14071.79|13991.79|10
1725460640000|2024-09-04 14:37:20|14071.98|13991.98|14074.63|13994.63|14074.63|13994.63|14071.98|13991.98|10
1725460650000|2024-09-04 14:37:30|14074.62|13994.62|14075.93|13995.93|14075.93|13995.93|14074.33|13994.33|9
1725460660000|2024-09-04 14:37:40|14076.11|13996.11|14080.03|14000.03|14080.03|14000.03|14076.11|13996.11|10
1725460670000|2024-09-04 14:37:50|14080.1|14000.1|14081.61|14001.61|14081.61|14001.61|14079.95|13999.95|10
1725460680000|2024-09-04 14:38:00|14081.73|14001.73|14083.5|14003.5|14083.59|14003.59|14081.73|14001.73|10
1725460690000|2024-09-04 14:38:10|14084.09|14004.09|14083.7|14003.7|14084.41|14004.41|14083.45|14003.45|10
1725460700000|2024-09-04 14:38:20|14084.16|14004.16|14092.18|14012.18|14092.18|14012.18|14084.16|14004.16|10
1725460710000|2024-09-04 14:38:30|14093|14013|14092.69|14012.69|14093.48|14013.48|14092.68|14012.68|10
1725460720000|2024-09-04 14:38:40|14092.98|14012.98|14097.37|14017.37|14097.37|14017.37|14092.85|14012.85|9
1725460730000|2024-09-04 14:38:50|14097.11|14017.11|14100.52|14020.52|14100.52|14020.52|14097.11|14017.11|10
1725460740000|2024-09-04 14:39:00|14100.78|14020.78|14101.71|14021.71|14101.71|14021.71|14099.97|14019.97|10
1725460750000|2024-09-04 14:39:10|14102.53|14022.53|14102.86|14022.86|14102.86|14022.86|14101.49|14021.49|10
1725460760000|2024-09-04 14:39:20|14102.89|14022.89|14111.33|14031.33|14111.33|14031.33|14102.6|14022.6|10
1725460770000|2024-09-04 14:39:30|14111.31|14031.31|14111.09|14031.09|14111.6|14031.6|14110.79|14030.79|10
1725460780000|2024-09-04 14:39:40|14111.34|14031.34|14110.78|14030.78|14111.34|14031.34|14110.78|14030.78|9
1725460790000|2024-09-04 14:39:50|14111.24|14031.24|14110.96|14030.96|14112.42|14032.42|14110.96|14030.96|10
1725460800000|2024-09-04 14:40:00|14110.65|14030.65|14108.57|14028.57|14110.65|14030.65|14107.93|14027.93|10
1725460810000|2024-09-04 14:40:10|14108.84|14028.84|14112.83|14032.83|14112.83|14032.83|14108.84|14028.84|10
1725460820000|2024-09-04 14:40:20|14112.99|14032.99|14114.83|14034.83|14114.93|14034.93|14112.97|14032.97|10
1725460830000|2024-09-04 14:40:30|14114.66|14034.66|14116.65|14036.65|14116.65|14036.65|14114.12|14034.12|10
1725460840000|2024-09-04 14:40:40|14116.94|14036.94|14115.36|14035.36|14117.25|14037.25|14115.36|14035.36|8
1725460850000|2024-09-04 14:40:50|14114.76|14034.76|14118.1|14038.1|14118.1|14038.1|14114.76|14034.76|10
1725460860000|2024-09-04 14:41:00|14117.63|14037.63|14121.89|14041.89|14122|14042|14117.63|14037.63|10
1725460870000|2024-09-04 14:41:10|14122.33|14042.33|14125.06|14045.06|14125.06|14045.06|14122.33|14042.33|10
1725460880000|2024-09-04 14:41:20|14125.11|14045.11|14134.23|14054.23|14134.24|14054.24|14125.11|14045.11|10
1725460890000|2024-09-04 14:41:30|14134.93|14054.93|14134.64|14054.64|14134.93|14054.93|14134.24|14054.24|9
1725460900000|2024-09-04 14:41:40|14133.85|14053.85|14132.21|14052.21|14133.87|14053.87|14132.17|14052.17|10
1725460910000|2024-09-04 14:41:50|14132.02|14052.02|14134.82|14054.82|14134.82|14054.82|14132.02|14052.02|10
1725460920000|2024-09-04 14:42:00|14134.19|14054.19|14133.51|14053.51|14134.26|14054.26|14133.1|14053.1|10
1725460930000|2024-09-04 14:42:10|14133.75|14053.75|14132.21|14052.21|14133.75|14053.75|14132.21|14052.21|9
1725460940000|2024-09-04 14:42:20|14132.52|14052.52|14135.8|14055.8|14135.88|14055.88|14132.14|14052.14|10
1725460950000|2024-09-04 14:42:30|14134.65|14054.65|14135.02|14055.02|14136.23|14056.23|14133.73|14053.73|10
1725460960000|2024-09-04 14:42:40|14134.68|14054.68|14130.95|14050.95|14134.68|14054.68|14130.95|14050.95|10
1725460970000|2024-09-04 14:42:50|14130.84|14050.84|14129.77|14049.77|14131.36|14051.36|14129.77|14049.77|10
1725460980000|2024-09-04 14:43:00|14129.76|14049.76|14129.12|14049.12|14130.21|14050.21|14128.2|14048.2|10
1725460990000|2024-09-04 14:43:10|14129.01|14049.01|14139.87|14059.87|14139.87|14059.87|14129.01|14049.01|9
1725461000000|2024-09-04 14:43:20|14142.43|14062.43|14147.2|14067.2|14147.2|14067.2|14141.87|14061.87|10
1725461010000|2024-09-04 14:43:30|14146.83|14066.83|14166.91|14086.91|14166.91|14086.91|14146.83|14066.83|10
1725461020000|2024-09-04 14:43:40|14167.17|14087.17|14180.68|14100.68|14180.68|14100.68|14167.17|14087.17|10
1725461030000|2024-09-04 14:43:50|14180.2|14100.2|14179.92|14099.92|14181.2|14101.2|14178.58|14098.58|10
1725461040000|2024-09-04 14:44:00|14179.95|14099.95|14185.14|14105.14|14186.26|14106.26|14179.95|14099.95|10
1725461050000|2024-09-04 14:44:10|14184.85|14104.85|14184.5|14104.5|14184.95|14104.95|14183.49|14103.49|10
1725461060000|2024-09-04 14:44:20|14185.63|14105.63|14186.98|14106.98|14187.97|14107.97|14185.01|14105.01|10
1725461070000|2024-09-04 14:44:30|14187.3|14107.3|14188.07|14108.07|14188.14|14108.14|14187.07|14107.07|10
1725461080000|2024-09-04 14:44:40|14188.25|14108.25|14186.62|14106.62|14188.87|14108.87|14185.83|14105.83|10
1725461090000|2024-09-04 14:44:50|14186.55|14106.55|14187.67|14107.67|14187.67|14107.67|14185.3|14105.3|10
1725461100000|2024-09-04 14:45:00|14188.14|14108.14|14190.45|14110.45|14190.45|14110.45|14188.14|14108.14|10
1725461110000|2024-09-04 14:45:10|14189.6|14109.6|14189.37|14109.37|14192.08|14112.08|14189.34|14109.34|10
1725461120000|2024-09-04 14:45:20|14187.26|14107.26|14182.67|14102.67|14187.26|14107.26|14182.67|14102.67|10
1725461130000|2024-09-04 14:45:30|14182.42|14102.42|14187.41|14107.41|14187.41|14107.41|14181.89|14101.89|10
1725461140000|2024-09-04 14:45:40|14188.35|14108.35|14190.82|14110.82|14192.96|14112.96|14188.07|14108.07|10
1725461150000|2024-09-04 14:45:50|14190.57|14110.57|14192.35|14112.35|14192.35|14112.35|14190.05|14110.05|10
1725461160000|2024-09-04 14:46:00|14193.09|14113.09|14195.59|14115.59|14196.14|14116.14|14193.09|14113.09|10
1725461170000|2024-09-04 14:46:10|14196.86|14116.86|14198.84|14118.84|14198.84|14118.84|14196.86|14116.86|10
1725461180000|2024-09-04 14:46:20|14199.35|14119.35|14209.66|14129.66|14209.66|14129.66|14199.35|14119.35|10
1725461190000|2024-09-04 14:46:30|14209.61|14129.61|14208.13|14128.13|14210.03|14130.03|14208.13|14128.13|10
1725461200000|2024-09-04 14:46:40|14208.17|14128.17|14209.59|14129.59|14209.59|14129.59|14208.12|14128.12|10
1725461210000|2024-09-04 14:46:50|14209.2|14129.2|14203.4|14123.4|14209.2|14129.2|14203.4|14123.4|10
1725461220000|2024-09-04 14:47:00|14203.05|14123.05|14200.95|14120.95|14203.05|14123.05|14196.28|14116.28|10
1725461230000|2024-09-04 14:47:10|14200.54|14120.54|14202.43|14122.43|14202.77|14122.77|14200.29|14120.29|10
1725461240000|2024-09-04 14:47:20|14203.04|14123.04|14203.17|14123.17|14203.17|14123.17|14202.07|14122.07|10
1725461250000|2024-09-04 14:47:30|14203.87|14123.87|14202.32|14122.32|14204.07|14124.07|14202.29|14122.29|10
1725461260000|2024-09-04 14:47:40|14201.86|14121.86|14202.87|14122.87|14202.87|14122.87|14200.46|14120.46|10
1725461270000|2024-09-04 14:47:50|14203.45|14123.45|14204.97|14124.97|14204.97|14124.97|14203.37|14123.37|8
1725461280000|2024-09-04 14:48:00|14205.02|14125.02|14210.15|14130.15|14210.15|14130.15|14205.02|14125.02|10
1725461290000|2024-09-04 14:48:10|14210.12|14130.12|14210.36|14130.36|14210.44|14130.44|14208.59|14128.59|10
1725461300000|2024-09-04 14:48:20|14210.81|14130.81|14207.43|14127.43|14211.56|14131.56|14207.43|14127.43|10
1725461310000|2024-09-04 14:48:30|14205.37|14125.37|14211.14|14131.14|14211.14|14131.14|14205.37|14125.37|10
1725461320000|2024-09-04 14:48:40|14211.68|14131.68|14208.92|14128.92|14212.5|14132.5|14208.92|14128.92|10
1725461330000|2024-09-04 14:48:50|14208.81|14128.81|14205.05|14125.05|14209.6|14129.6|14205.05|14125.05|10
1725461340000|2024-09-04 14:49:00|14204.78|14124.78|14203.76|14123.76|14204.78|14124.78|14203.76|14123.76|9
1725461350000|2024-09-04 14:49:10|14203.42|14123.42|14202.78|14122.78|14203.42|14123.42|14202.02|14122.02|10
1725461360000|2024-09-04 14:49:20|14202.77|14122.77|14204.18|14124.18|14205.46|14125.46|14202.58|14122.58|10
1725461370000|2024-09-04 14:49:30|14204.12|14124.12|14206.71|14126.71|14206.71|14126.71|14203.78|14123.78|9
1725461380000|2024-09-04 14:49:40|14207.86|14127.86|14212.42|14132.42|14212.42|14132.42|14207.86|14127.86|10
1725461390000|2024-09-04 14:49:50|14212.09|14132.09|14223.59|14143.59|14223.59|14143.59|14212.09|14132.09|10
1725461400000|2024-09-04 14:50:00|14226.93|14146.93|14229.96|14149.96|14231.19|14151.19|14226.93|14146.93|10
1725461410000|2024-09-04 14:50:10|14230.17|14150.17|14228.97|14148.97|14230.17|14150.17|14227.54|14147.54|10
1725461420000|2024-09-04 14:50:20|14229.27|14149.27|14232.48|14152.48|14232.48|14152.48|14229.27|14149.27|10
1725461430000|2024-09-04 14:50:30|14232.13|14152.13|14227.26|14147.26|14232.13|14152.13|14227.26|14147.26|10
1725461440000|2024-09-04 14:50:40|14227.01|14147.01|14229.76|14149.76|14229.76|14149.76|14225.94|14145.94|10
1725461450000|2024-09-04 14:50:50|14230.41|14150.41|14230.92|14150.92|14231.25|14151.25|14230.15|14150.15|10
1725461460000|2024-09-04 14:51:00|14231.29|14151.29|14235.27|14155.27|14235.27|14155.27|14230.66|14150.66|10
1725461470000|2024-09-04 14:51:10|14235.98|14155.98|14238.78|14158.78|14239.73|14159.73|14235.98|14155.98|10
1725461480000|2024-09-04 14:51:20|14238.29|14158.29|14243.05|14163.05|14243.05|14163.05|14237.81|14157.81|10
1725461490000|2024-09-04 14:51:30|14243.27|14163.27|14249.87|14169.87|14249.87|14169.87|14243.25|14163.25|10
1725461500000|2024-09-04 14:51:40|14250.53|14170.53|14266.26|14186.26|14266.26|14186.26|14250.53|14170.53|10
1725461510000|2024-09-04 14:51:50|14266.59|14186.59|14278.98|14198.98|14278.98|14198.98|14266.59|14186.59|10
1725461520000|2024-09-04 14:52:00|14279.02|14199.02|14288.63|14208.63|14288.63|14208.63|14278.6|14198.6|10
1725461530000|2024-09-04 14:52:10|14287.94|14207.94|14295.07|14215.07|14295.07|14215.07|14287.24|14207.24|10
1725461540000|2024-09-04 14:52:20|14294.99|14214.99|14300.4|14220.4|14300.4|14220.4|14292.92|14212.92|10
1725461550000|2024-09-04 14:52:30|14300.49|14220.49|14299.96|14219.96|14302.77|14222.77|14299.96|14219.96|10
1725461560000|2024-09-04 14:52:40|14299.01|14219.01|14300.35|14220.35|14302.52|14222.52|14299.01|14219.01|10
1725461570000|2024-09-04 14:52:50|14300.8|14220.8|14298.71|14218.71|14301.72|14221.72|14298.71|14218.71|10
1725461580000|2024-09-04 14:53:00|14298.79|14218.79|14297.24|14217.24|14300.22|14220.22|14297.24|14217.24|9
1725461590000|2024-09-04 14:53:10|14297.18|14217.18|14295.26|14215.26|14297.65|14217.65|14293.28|14213.28|10
1725461600000|2024-09-04 14:53:20|14295.81|14215.81|14294.72|14214.72|14299.23|14219.23|14294.72|14214.72|10
1725461610000|2024-09-04 14:53:30|14293.71|14213.71|14294.23|14214.23|14295.24|14215.24|14292.89|14212.89|10
1725461620000|2024-09-04 14:53:40|14294.04|14214.04|14296.71|14216.71|14296.85|14216.85|14294.04|14214.04|10
1725461630000|2024-09-04 14:53:50|14296.32|14216.32|14296.47|14216.47|14296.47|14216.47|14294.18|14214.18|10
1725461640000|2024-09-04 14:54:00|14296.39|14216.39|14298.31|14218.31|14299.56|14219.56|14295.63|14215.63|10
1725461650000|2024-09-04 14:54:10|14298.38|14218.38|14291.99|14211.99|14298.38|14218.38|14291.99|14211.99|10
1725461660000|2024-09-04 14:54:20|14291.35|14211.35|14292.86|14212.86|14293.09|14213.09|14290.95|14210.95|10
1725461670000|2024-09-04 14:54:30|14292.74|14212.74|14289.47|14209.47|14292.74|14212.74|14289|14209|10
1725461680000|2024-09-04 14:54:40|14289.43|14209.43|14285.83|14205.83|14289.47|14209.47|14285.83|14205.83|10
1725461690000|2024-09-04 14:54:50|14285.48|14205.48|14282.1|14202.1|14285.54|14205.54|14282.07|14202.07|10
1725461700000|2024-09-04 14:55:00|14282.06|14202.06|14281.11|14201.11|14282.06|14202.06|14280.36|14200.36|10
1725461710000|2024-09-04 14:55:10|14282|14202|14284.33|14204.33|14284.33|14204.33|14281.04|14201.04|10
1725461720000|2024-09-04 14:55:20|14285.2|14205.2|14286.43|14206.43|14286.43|14206.43|14285.2|14205.2|10
1725461730000|2024-09-04 14:55:30|14286.41|14206.41|14288.79|14208.79|14288.84|14208.84|14286.41|14206.41|10
1725461740000|2024-09-04 14:55:40|14288.59|14208.59|14286.96|14206.96|14289.44|14209.44|14286.93|14206.93|10
1725461750000|2024-09-04 14:55:50|14286.9|14206.9|14286.48|14206.48|14287.61|14207.61|14286.48|14206.48|10
1725461760000|2024-09-04 14:56:00|14286.79|14206.79|14283.74|14203.74|14287.62|14207.62|14282.34|14202.34|10
1725461770000|2024-09-04 14:56:10|14283.56|14203.56|14280.08|14200.08|14284.25|14204.25|14280.08|14200.08|10
1725461780000|2024-09-04 14:56:20|14280.14|14200.14|14279.34|14199.34|14280.92|14200.92|14279.34|14199.34|10
1725461790000|2024-09-04 14:56:30|14279.05|14199.05|14271.19|14191.19|14279.05|14199.05|14270.36|14190.36|10
1725461800000|2024-09-04 14:56:40|14271.81|14191.81|14273.42|14193.42|14273.42|14193.42|14271.81|14191.81|10
1725461810000|2024-09-04 14:56:50|14273.82|14193.82|14278.74|14198.74|14278.77|14198.77|14273.82|14193.82|10
1725461820000|2024-09-04 14:57:00|14278.51|14198.51|14277.27|14197.27|14278.54|14198.54|14277.27|14197.27|9
1725461830000|2024-09-04 14:57:10|14277.44|14197.44|14273.9|14193.9|14277.44|14197.44|14273.9|14193.9|10
1725461840000|2024-09-04 14:57:20|14273.91|14193.91|14269.94|14189.94|14274.67|14194.67|14269.94|14189.94|10
1725461850000|2024-09-04 14:57:30|14268.93|14188.93|14268.02|14188.02|14269.02|14189.02|14267.43|14187.43|10
1725461860000|2024-09-04 14:57:40|14268.03|14188.03|14267.36|14187.36|14268.03|14188.03|14265.48|14185.48|10
1725461870000|2024-09-04 14:57:50|14267.32|14187.32|14268.75|14188.75|14269.5|14189.5|14267.32|14187.32|10
1725461880000|2024-09-04 14:58:00|14271.13|14191.13|14268.58|14188.58|14272.04|14192.04|14268.58|14188.58|10
1725461890000|2024-09-04 14:58:10|14269.36|14189.36|14272.3|14192.3|14272.3|14192.3|14268.93|14188.93|10
1725461900000|2024-09-04 14:58:20|14272.36|14192.36|14273.36|14193.36|14274.01|14194.01|14272.36|14192.36|10
1725461910000|2024-09-04 14:58:30|14273.33|14193.33|14275.28|14195.28|14276.2|14196.2|14273.33|14193.33|10
1725461920000|2024-09-04 14:58:40|14275.65|14195.65|14280.84|14200.84|14280.84|14200.84|14275.65|14195.65|10
1725461930000|2024-09-04 14:58:50|14281.06|14201.06|14282.26|14202.26|14282.68|14202.68|14281.01|14201.01|10
1725461940000|2024-09-04 14:59:00|14282.6|14202.6|14283.04|14203.04|14283.04|14203.04|14280.17|14200.17|10
1725461950000|2024-09-04 14:59:10|14282.8|14202.8|14281.49|14201.49|14282.8|14202.8|14281.49|14201.49|10
1725461960000|2024-09-04 14:59:20|14281.1|14201.1|14280.12|14200.12|14281.1|14201.1|14280.12|14200.12|9
1725461970000|2024-09-04 14:59:30|14279.75|14199.75|14279.54|14199.54|14279.75|14199.75|14278.84|14198.84|10
1725461980000|2024-09-04 14:59:40|14279.09|14199.09|14279.37|14199.37|14279.93|14199.93|14279.02|14199.02|10
1725461990000|2024-09-04 14:59:50|14278.97|14198.97|14278.83|14198.83|14279.05|14199.05|14278.26|14198.26|10
1725462000000|2024-09-04 15:00:00|14279.01|14199.01|14282.35|14202.35|14282.35|14202.35|14279.01|14199.01|9
1725462010000|2024-09-04 15:00:10|14282.69|14202.69|14286.89|14206.89|14286.89|14206.89|14282.69|14202.69|10
1725462020000|2024-09-04 15:00:20|14287.96|14207.96|14289.44|14209.44|14290.08|14210.08|14287.96|14207.96|10
1725462030000|2024-09-04 15:00:30|14290.09|14210.09|14292.84|14212.84|14292.84|14212.84|14290.09|14210.09|10
1725462040000|2024-09-04 15:00:40|14294.22|14214.22|14293.06|14213.06|14296.04|14216.04|14293.06|14213.06|10
1725462050000|2024-09-04 15:00:50|14292.28|14212.28|14287.77|14207.77|14292.28|14212.28|14287.56|14207.56|10
1725462060000|2024-09-04 15:01:00|14287.67|14207.67|14281.72|14201.72|14287.67|14207.67|14281.72|14201.72|10
1725462070000|2024-09-04 15:01:10|14281.03|14201.03|14282.97|14202.97|14282.97|14202.97|14280.97|14200.97|9
1725462080000|2024-09-04 15:01:20|14283.25|14203.25|14284.01|14204.01|14284.04|14204.04|14282.84|14202.84|10
1725462090000|2024-09-04 15:01:30|14284.12|14204.12|14287.24|14207.24|14287.58|14207.58|14284.12|14204.12|9
1725462100000|2024-09-04 15:01:40|14286.88|14206.88|14285.84|14205.84|14286.88|14206.88|14284.97|14204.97|10
1725462110000|2024-09-04 15:01:50|14286.17|14206.17|14289.8|14209.8|14289.8|14209.8|14285.4|14205.4|10
1725462120000|2024-09-04 15:02:00|14290.05|14210.05|14295.24|14215.24|14298.3|14218.3|14290.05|14210.05|10
1725462130000|2024-09-04 15:02:10|14295.54|14215.54|14295.71|14215.71|14295.71|14215.71|14294.4|14214.4|10
1725462140000|2024-09-04 15:02:20|14296.31|14216.31|14296.9|14216.9|14299.78|14219.78|14296.31|14216.31|9
1725462150000|2024-09-04 15:02:30|14296.02|14216.02|14293.88|14213.88|14296.02|14216.02|14292.86|14212.86|9
1725462160000|2024-09-04 15:02:40|14294.21|14214.21|14296.38|14216.38|14296.38|14216.38|14294.21|14214.21|10
1725462170000|2024-09-04 15:02:50|14296.39|14216.39|14293.3|14213.3|14296.39|14216.39|14293.07|14213.07|10
1725462180000|2024-09-04 15:03:00|14293.2|14213.2|14293.03|14213.03|14293.2|14213.2|14291.22|14211.22|10
1725462190000|2024-09-04 15:03:10|14292.51|14212.51|14291.72|14211.72|14292.67|14212.67|14291.5|14211.5|10
1725462200000|2024-09-04 15:03:20|14291.5|14211.5|14292.17|14212.17|14292.17|14212.17|14291.27|14211.27|7
1725462210000|2024-09-04 15:03:30|14292.27|14212.27|14298.41|14218.41|14298.54|14218.54|14292.27|14212.27|13
1725462220000|2024-09-04 15:03:40|14298.67|14218.67|14302.56|14222.56|14302.56|14222.56|14298.67|14218.67|10
1725462230000|2024-09-04 15:03:50|14304.37|14224.37|14312.45|14232.45|14312.45|14232.45|14304.37|14224.37|10
1725462240000|2024-09-04 15:04:00|14312.5|14232.5|14310.4|14230.4|14313.76|14233.76|14310.15|14230.15|10
1725462250000|2024-09-04 15:04:10|14310.84|14230.84|14310.1|14230.1|14311.85|14231.85|14309.81|14229.81|10
1725462260000|2024-09-04 15:04:20|14310.01|14230.01|14308.22|14228.22|14310.69|14230.69|14308.22|14228.22|9
1725462270000|2024-09-04 15:04:30|14307.51|14227.51|14308.63|14228.63|14308.63|14228.63|14307.4|14227.4|10
1725462280000|2024-09-04 15:04:40|14309.07|14229.07|14307.13|14227.13|14309.07|14229.07|14306.78|14226.78|10
1725462290000|2024-09-04 15:04:50|14307.53|14227.53|14308.04|14228.04|14308.26|14228.26|14307.32|14227.32|10
1725462300000|2024-09-04 15:05:00|14307.99|14227.99|14307.61|14227.61|14307.99|14227.99|14305.77|14225.77|10
1725462310000|2024-09-04 15:05:10|14308.26|14228.26|14312.75|14232.75|14312.75|14232.75|14308.26|14228.26|10
1725462320000|2024-09-04 15:05:20|14312.35|14232.35|14316.99|14236.99|14316.99|14236.99|14312.29|14232.29|10
1725462330000|2024-09-04 15:05:30|14316.92|14236.92|14317.22|14237.22|14317.6|14237.6|14316.36|14236.36|10
1725462340000|2024-09-04 15:05:40|14317.92|14237.92|14312.91|14232.91|14318.62|14238.62|14311.69|14231.69|10
1725462350000|2024-09-04 15:05:50|14310.89|14230.89|14305.94|14225.94|14310.95|14230.95|14305.94|14225.94|10
1725462360000|2024-09-04 15:06:00|14305.76|14225.76|14306.48|14226.48|14306.5|14226.5|14305.06|14225.06|10
1725462370000|2024-09-04 15:06:10|14306.16|14226.16|14306.98|14226.98|14306.98|14226.98|14305.2|14225.2|10
1725462380000|2024-09-04 15:06:20|14306.96|14226.96|14308.35|14228.35|14308.35|14228.35|14305.41|14225.41|10
1725462390000|2024-09-04 15:06:30|14308|14228|14308.43|14228.43|14308.68|14228.68|14307.63|14227.63|10
1725462400000|2024-09-04 15:06:40|14308.61|14228.61|14311.05|14231.05|14312.05|14232.05|14308.61|14228.61|10
1725462410000|2024-09-04 15:06:50|14310.27|14230.27|14312.22|14232.22|14312.47|14232.47|14310.27|14230.27|10
1725462420000|2024-09-04 15:07:00|14316.76|14236.76|14312.41|14232.41|14316.76|14236.76|14311.89|14231.89|10
1725462430000|2024-09-04 15:07:10|14311.41|14231.41|14311.37|14231.37|14312.26|14232.26|14311.13|14231.13|10
1725462440000|2024-09-04 15:07:20|14312.29|14232.29|14311.23|14231.23|14312.29|14232.29|14311.23|14231.23|9
1725462450000|2024-09-04 15:07:30|14310.35|14230.35|14306.67|14226.67|14311.19|14231.19|14306.67|14226.67|10
1725462460000|2024-09-04 15:07:40|14305.79|14225.79|14300.14|14220.14|14305.79|14225.79|14300.14|14220.14|10
1725462470000|2024-09-04 15:07:50|14300.24|14220.24|14299.54|14219.54|14300.49|14220.49|14299.12|14219.12|10
1725462480000|2024-09-04 15:08:00|14299.25|14219.25|14299.56|14219.56|14299.56|14219.56|14298.45|14218.45|10
1725462490000|2024-09-04 15:08:10|14299.47|14219.47|14300.6|14220.6|14301.14|14221.14|14299.47|14219.47|10
1725462500000|2024-09-04 15:08:20|14300.22|14220.22|14297.69|14217.69|14300.22|14220.22|14297.68|14217.68|10
1725462510000|2024-09-04 15:08:30|14297.3|14217.3|14294.78|14214.78|14297.44|14217.44|14294.78|14214.78|10
1725462520000|2024-09-04 15:08:40|14293.01|14213.01|14283.42|14203.42|14293.01|14213.01|14283.42|14203.42|10
1725462530000|2024-09-04 15:08:50|14282.47|14202.47|14277.79|14197.79|14282.47|14202.47|14277.79|14197.79|10
1725462540000|2024-09-04 15:09:00|14277.06|14197.06|14271.08|14191.08|14277.06|14197.06|14271.08|14191.08|10
1725462550000|2024-09-04 15:09:10|14271.23|14191.23|14267.18|14187.18|14271.58|14191.58|14266.78|14186.78|10
1725462560000|2024-09-04 15:09:20|14264.1|14184.1|14266.79|14186.79|14267.08|14187.08|14264.1|14184.1|10
1725462570000|2024-09-04 15:09:30|14266.73|14186.73|14266.16|14186.16|14266.73|14186.73|14265.97|14185.97|10
1725462580000|2024-09-04 15:09:40|14266.09|14186.09|14268.72|14188.72|14268.77|14188.77|14266.09|14186.09|10
1725462590000|2024-09-04 15:09:50|14268.52|14188.52|14266.29|14186.29|14268.93|14188.93|14266.29|14186.29|10
1725462600000|2024-09-04 15:10:00|14265.79|14185.79|14264.77|14184.77|14265.79|14185.79|14263.54|14183.54|10
1725462610000|2024-09-04 15:10:10|14264.01|14184.01|14265.1|14185.1|14265.55|14185.55|14263.74|14183.74|10
1725462620000|2024-09-04 15:10:20|14265.16|14185.16|14263|14183|14266.34|14186.34|14262.7|14182.7|7
1725462630000|2024-09-04 15:10:30|14263.14|14183.14|14262.52|14182.52|14263.14|14183.14|14262.39|14182.39|6
1725462640000|2024-09-04 15:10:40|14262.42|14182.42|14264.67|14184.67|14264.71|14184.71|14262.42|14182.42|8
1725462650000|2024-09-04 15:10:50|14265.19|14185.19|14262.89|14182.89|14265.22|14185.22|14262.89|14182.89|9
1725462660000|2024-09-04 15:11:00|14263.06|14183.06|14262.45|14182.45|14263.06|14183.06|14262.45|14182.45|10
1725462670000|2024-09-04 15:11:10|14261.91|14181.91|14262.4|14182.4|14262.4|14182.4|14261.41|14181.41|10
1725462680000|2024-09-04 15:11:20|14263.14|14183.14|14263.82|14183.82|14264.32|14184.32|14263.14|14183.14|7
1725462690000|2024-09-04 15:11:30|14263.74|14183.74|14263.33|14183.33|14263.8|14183.8|14263.33|14183.33|6
1725462710000|2024-09-04 15:11:50|14263.34|14183.34|14259.32|14179.32|14263.35|14183.35|14259.32|14179.32|12
1725462720000|2024-09-04 15:12:00|14258.93|14178.93|14255.95|14175.95|14258.93|14178.93|14255.72|14175.72|10
1725462730000|2024-09-04 15:12:10|14256.83|14176.83|14254.5|14174.5|14256.89|14176.89|14254.5|14174.5|10
1725462740000|2024-09-04 15:12:20|14253.27|14173.27|14251.27|14171.27|14253.27|14173.27|14251.27|14171.27|9
1725462750000|2024-09-04 15:12:30|14251.03|14171.03|14250.44|14170.44|14251.03|14171.03|14250.41|14170.41|4
1725462760000|2024-09-04 15:12:40|14250.32|14170.32|14249.52|14169.52|14250.32|14170.32|14249.52|14169.52|2
1725462770000|2024-09-04 15:12:50|14248.54|14168.54|14233.22|14153.22|14248.54|14168.54|14232.84|14152.84|12
1725462780000|2024-09-04 15:13:00|14231.37|14151.37|14231.58|14151.58|14232.55|14152.55|14228.9|14148.9|10
1725462790000|2024-09-04 15:13:10|14232.57|14152.57|14237.28|14157.28|14237.53|14157.53|14232.57|14152.57|10
1725462800000|2024-09-04 15:13:20|14236.87|14156.87|14233.08|14153.08|14236.87|14156.87|14233.08|14153.08|10
1725462810000|2024-09-04 15:13:30|14232.52|14152.52|14231.34|14151.34|14233.92|14153.92|14231.34|14151.34|10
1725462820000|2024-09-04 15:13:40|14230.41|14150.41|14230.52|14150.52|14231.41|14151.41|14229.51|14149.51|10
1725462830000|2024-09-04 15:13:50|14232.05|14152.05|14234.44|14154.44|14234.44|14154.44|14232.05|14152.05|10
1725462840000|2024-09-04 15:14:00|14235.87|14155.87|14235.89|14155.89|14236.16|14156.16|14234.28|14154.28|9
1725462850000|2024-09-04 15:14:10|14236.16|14156.16|14236.16|14156.16|14236.16|14156.16|14236.16|14156.16|1
1725462860000|2024-09-04 15:14:20|14235.77|14155.77|14235.77|14155.77|14235.77|14155.77|14235.77|14155.77|1
1725462870000|2024-09-04 15:14:30|14233.92|14153.92|14232.79|14152.79|14233.92|14153.92|14232.79|14152.79|3
1725462880000|2024-09-04 15:14:40|14231.06|14151.06|14230.52|14150.52|14231.06|14151.06|14228.25|14148.25|10
1725462890000|2024-09-04 15:14:50|14230.26|14150.26|14234.42|14154.42|14234.42|14154.42|14230.26|14150.26|6
1725462910000|2024-09-04 15:15:10|14234.24|14154.24|14233.46|14153.46|14234.28|14154.28|14232.11|14152.11|8
1725462920000|2024-09-04 15:15:20|14234.15|14154.15|14236.98|14156.98|14236.98|14156.98|14233.87|14153.87|10
1725462930000|2024-09-04 15:15:30|14236.8|14156.8|14237.55|14157.55|14237.83|14157.83|14236.8|14156.8|10
1725462940000|2024-09-04 15:15:40|14238.11|14158.11|14239.4|14159.4|14239.4|14159.4|14238.01|14158.01|10
1725462950000|2024-09-04 15:15:50|14239.38|14159.38|14236.82|14156.82|14239.38|14159.38|14236.82|14156.82|10
1725462960000|2024-09-04 15:16:00|14236.03|14156.03|14233.35|14153.35|14236.03|14156.03|14232.63|14152.63|10
1725462970000|2024-09-04 15:16:10|14233.41|14153.41|14230.56|14150.56|14233.41|14153.41|14230.05|14150.05|10
1725462980000|2024-09-04 15:16:20|14229.97|14149.97|14228.57|14148.57|14229.97|14149.97|14228.57|14148.57|10
1725462990000|2024-09-04 15:16:30|14228.02|14148.02|14226.06|14146.06|14228.02|14148.02|14224.83|14144.83|10
1725463000000|2024-09-04 15:16:40|14225.94|14145.94|14230.12|14150.12|14230.12|14150.12|14225.79|14145.79|9
1725463010000|2024-09-04 15:16:50|14230.04|14150.04|14229.51|14149.51|14230.07|14150.07|14229.22|14149.22|10
1725463020000|2024-09-04 15:17:00|14229.24|14149.24|14226.26|14146.26|14229.24|14149.24|14226.26|14146.26|10
1725463030000|2024-09-04 15:17:10|14226.46|14146.46|14226.89|14146.89|14227.04|14147.04|14226.32|14146.32|10
1725463040000|2024-09-04 15:17:20|14226.82|14146.82|14224.36|14144.36|14227.1|14147.1|14224.21|14144.21|10
1725463050000|2024-09-04 15:17:30|14224.32|14144.32|14223.35|14143.35|14224.32|14144.32|14223.12|14143.12|10
1725463060000|2024-09-04 15:17:40|14223.22|14143.22|14217.66|14137.66|14223.22|14143.22|14217.66|14137.66|10
1725463070000|2024-09-04 15:17:50|14215.11|14135.11|14211.59|14131.59|14215.11|14135.11|14211.59|14131.59|10
1725463080000|2024-09-04 15:18:00|14212.13|14132.13|14210.3|14130.3|14212.26|14132.26|14208.63|14128.63|10
1725463090000|2024-09-04 15:18:10|14210.91|14130.91|14211.51|14131.51|14212.18|14132.18|14210.91|14130.91|10
1725463100000|2024-09-04 15:18:20|14210.87|14130.87|14212.48|14132.48|14212.48|14132.48|14210.87|14130.87|10
1725463110000|2024-09-04 15:18:30|14212.23|14132.23|14212.06|14132.06|14212.34|14132.34|14211.97|14131.97|9
1725463120000|2024-09-04 15:18:40|14212.07|14132.07|14215.08|14135.08|14215.69|14135.69|14211.56|14131.56|8
1725463130000|2024-09-04 15:18:50|14215.19|14135.19|14214.68|14134.68|14215.62|14135.62|14214.47|14134.47|10
1725463140000|2024-09-04 15:19:00|14214.24|14134.24|14214.1|14134.1|14214.77|14134.77|14213.21|14133.21|9
1725463150000|2024-09-04 15:19:10|14214.7|14134.7|14214.73|14134.73|14215.77|14135.77|14214.7|14134.7|10
1725463160000|2024-09-04 15:19:20|14216|14136|14222.51|14142.51|14222.51|14142.51|14215.8|14135.8|10
1725463170000|2024-09-04 15:19:30|14222.39|14142.39|14223.11|14143.11|14223.24|14143.24|14222.39|14142.39|10
1725463180000|2024-09-04 15:19:40|14223.77|14143.77|14230.93|14150.93|14230.93|14150.93|14223.61|14143.61|10
1725463190000|2024-09-04 15:19:50|14231.17|14151.17|14230.1|14150.1|14231.26|14151.26|14230.1|14150.1|8
1725463200000|2024-09-04 15:20:00|14229.98|14149.98|14232.61|14152.61|14232.61|14152.61|14229.75|14149.75|10
1725463210000|2024-09-04 15:20:10|14233.02|14153.02|14233.34|14153.34|14233.34|14153.34|14232.72|14152.72|9
1725463220000|2024-09-04 15:20:20|14233.42|14153.42|14234.01|14154.01|14234.02|14154.02|14233.42|14153.42|9
1725463230000|2024-09-04 15:20:30|14233.99|14153.99|14232.72|14152.72|14234.18|14154.18|14232.27|14152.27|10
1725463240000|2024-09-04 15:20:40|14232.8|14152.8|14235.18|14155.18|14235.18|14155.18|14232.73|14152.73|9
1725463250000|2024-09-04 15:20:50|14235.37|14155.37|14236.14|14156.14|14236.14|14156.14|14235.37|14155.37|9
1725463260000|2024-09-04 15:21:00|14236.25|14156.25|14236.78|14156.78|14239.74|14159.74|14236.25|14156.25|10
1725463270000|2024-09-04 15:21:10|14236.56|14156.56|14230.86|14150.86|14236.56|14156.56|14230.86|14150.86|10
1725463280000|2024-09-04 15:21:20|14230.37|14150.37|14234.06|14154.06|14234.06|14154.06|14230|14150|10
1725463290000|2024-09-04 15:21:30|14234.17|14154.17|14234.49|14154.49|14234.95|14154.95|14234.17|14154.17|10
1725463300000|2024-09-04 15:21:40|14234.54|14154.54|14235.46|14155.46|14235.46|14155.46|14234.38|14154.38|10
1725463310000|2024-09-04 15:21:50|14235.69|14155.69|14234.63|14154.63|14235.69|14155.69|14234.36|14154.36|10
1725463320000|2024-09-04 15:22:00|14234.79|14154.79|14237.29|14157.29|14237.97|14157.97|14234.5|14154.5|9
1725463330000|2024-09-04 15:22:10|14236.92|14156.92|14229.1|14149.1|14236.92|14156.92|14229.1|14149.1|10
1725463340000|2024-09-04 15:22:20|14229.38|14149.38|14232.64|14152.64|14232.64|14152.64|14229.26|14149.26|10
1725463350000|2024-09-04 15:22:30|14232.88|14152.88|14235.01|14155.01|14235.68|14155.68|14232.88|14152.88|10
1725463360000|2024-09-04 15:22:40|14235.8|14155.8|14231.97|14151.97|14235.8|14155.8|14231.97|14151.97|9
1725463370000|2024-09-04 15:22:50|14231.15|14151.15|14230.14|14150.14|14231.15|14151.15|14228.96|14148.96|10
1725463380000|2024-09-04 15:23:00|14230.08|14150.08|14230.26|14150.26|14230.26|14150.26|14229.98|14149.98|10
1725463390000|2024-09-04 15:23:10|14230.32|14150.32|14232.16|14152.16|14232.2|14152.2|14230.32|14150.32|10
1725463400000|2024-09-04 15:23:20|14231.93|14151.93|14235.79|14155.79|14235.96|14155.96|14231.93|14151.93|10
1725463410000|2024-09-04 15:23:30|14236.68|14156.68|14239.63|14159.63|14239.99|14159.99|14236.68|14156.68|10
1725463420000|2024-09-04 15:23:40|14240.17|14160.17|14243.24|14163.24|14243.24|14163.24|14240.17|14160.17|10
1725463430000|2024-09-04 15:23:50|14243.36|14163.36|14244.38|14164.38|14244.56|14164.56|14243.07|14163.07|10
1725463440000|2024-09-04 15:24:00|14244.39|14164.39|14244.33|14164.33|14245.25|14165.25|14244.02|14164.02|9
1725463450000|2024-09-04 15:24:10|14243.55|14163.55|14244.75|14164.75|14244.95|14164.95|14243.48|14163.48|10
1725463460000|2024-09-04 15:24:20|14245.04|14165.04|14244.37|14164.37|14245.04|14165.04|14243.39|14163.39|10
1725463470000|2024-09-04 15:24:30|14243.64|14163.64|14248.4|14168.4|14248.51|14168.51|14243.64|14163.64|10
1725463480000|2024-09-04 15:24:40|14248.6|14168.6|14248.03|14168.03|14248.6|14168.6|14247.6|14167.6|10
1725463490000|2024-09-04 15:24:50|14247.66|14167.66|14248.57|14168.57|14248.62|14168.62|14247.34|14167.34|9
1725463500000|2024-09-04 15:25:00|14248.53|14168.53|14248.98|14168.98|14249.89|14169.89|14248.11|14168.11|10
1725463510000|2024-09-04 15:25:10|14248.9|14168.9|14242.41|14162.41|14248.9|14168.9|14242.41|14162.41|10
1725463520000|2024-09-04 15:25:20|14242.31|14162.31|14240.7|14160.7|14242.31|14162.31|14240.7|14160.7|10
1725463530000|2024-09-04 15:25:30|14240.73|14160.73|14240.52|14160.52|14240.87|14160.87|14240.41|14160.41|9
1725463540000|2024-09-04 15:25:40|14240.22|14160.22|14239.8|14159.8|14240.22|14160.22|14239.22|14159.22|10
1725463550000|2024-09-04 15:25:50|14239.67|14159.67|14240.96|14160.96|14240.96|14160.96|14239.67|14159.67|9
1725463560000|2024-09-04 15:26:00|14240.78|14160.78|14240.73|14160.73|14242.04|14162.04|14240.73|14160.73|9
1725463570000|2024-09-04 15:26:10|14239.71|14159.71|14234.82|14154.82|14239.71|14159.71|14234.82|14154.82|10
1725463580000|2024-09-04 15:26:20|14234.13|14154.13|14229.18|14149.18|14234.13|14154.13|14229.18|14149.18|10
1725463590000|2024-09-04 15:26:30|14227.08|14147.08|14226.67|14146.67|14227.27|14147.27|14226.44|14146.44|10
1725463600000|2024-09-04 15:26:40|14226.7|14146.7|14227.93|14147.93|14228.26|14148.26|14226.7|14146.7|10
1725463610000|2024-09-04 15:26:50|14228.32|14148.32|14228.78|14148.78|14228.91|14148.91|14228.3|14148.3|9
1725463620000|2024-09-04 15:27:00|14228.72|14148.72|14227.4|14147.4|14228.72|14148.72|14227.4|14147.4|9
1725463630000|2024-09-04 15:27:10|14226.88|14146.88|14228.69|14148.69|14228.72|14148.72|14226.49|14146.49|10
1725463640000|2024-09-04 15:27:20|14228.53|14148.53|14229.03|14149.03|14229.12|14149.12|14228.28|14148.28|10
1725463650000|2024-09-04 15:27:30|14228.9|14148.9|14228.79|14148.79|14229.2|14149.2|14228.64|14148.64|10
1725463660000|2024-09-04 15:27:40|14228.71|14148.71|14228.3|14148.3|14229.04|14149.04|14228.3|14148.3|9
1725463670000|2024-09-04 15:27:50|14228.27|14148.27|14228.04|14148.04|14228.27|14148.27|14227.76|14147.76|7
1725463680000|2024-09-04 15:28:00|14227.9|14147.9|14226.22|14146.22|14227.9|14147.9|14226.22|14146.22|10
1725463690000|2024-09-04 15:28:10|14226.2|14146.2|14225.01|14145.01|14226.2|14146.2|14225.01|14145.01|10
1725463700000|2024-09-04 15:28:20|14225|14145|14221.46|14141.46|14225|14145|14221.46|14141.46|9
1725463710000|2024-09-04 15:28:30|14221.16|14141.16|14221.3|14141.3|14222.37|14142.37|14221.16|14141.16|10
1725463720000|2024-09-04 15:28:40|14221.48|14141.48|14222.82|14142.82|14223.43|14143.43|14221.48|14141.48|10
1725463730000|2024-09-04 15:28:50|14222.59|14142.59|14223.16|14143.16|14224.24|14144.24|14222.51|14142.51|10
1725463740000|2024-09-04 15:29:00|14223.11|14143.11|14223.24|14143.24|14223.37|14143.37|14223.07|14143.07|10
1725463750000|2024-09-04 15:29:10|14223.31|14143.31|14221.72|14141.72|14223.36|14143.36|14221.72|14141.72|10
1725463760000|2024-09-04 15:29:20|14221.12|14141.12|14221.13|14141.13|14221.37|14141.37|14220.08|14140.08|10
1725463770000|2024-09-04 15:29:30|14221.55|14141.55|14220.34|14140.34|14221.73|14141.73|14220.34|14140.34|8
1725463780000|2024-09-04 15:29:40|14220.24|14140.24|14219.2|14139.2|14220.27|14140.27|14219.2|14139.2|9
1725463790000|2024-09-04 15:29:50|14218.85|14138.85|14216.46|14136.46|14218.86|14138.86|14216.09|14136.09|9
1725463800000|2024-09-04 15:30:00|14216.43|14136.43|14214.2|14134.2|14216.43|14136.43|14214.11|14134.11|10
1725463810000|2024-09-04 15:30:10|14214.28|14134.28|14212.74|14132.74|14214.82|14134.82|14212.74|14132.74|10
1725463820000|2024-09-04 15:30:20|14212.59|14132.59|14212.84|14132.84|14212.94|14132.94|14212.38|14132.38|9
1725463830000|2024-09-04 15:30:30|14212.59|14132.59|14211.76|14131.76|14212.59|14132.59|14211.7|14131.7|10
1725463840000|2024-09-04 15:30:40|14211.71|14131.71|14208.55|14128.55|14211.71|14131.71|14208.55|14128.55|10
1725463850000|2024-09-04 15:30:50|14208.83|14128.83|14208.71|14128.71|14208.83|14128.83|14208.53|14128.53|10
1725463860000|2024-09-04 15:31:00|14208.57|14128.57|14206.93|14126.93|14208.57|14128.57|14206.93|14126.93|10
1725463870000|2024-09-04 15:31:10|14206.18|14126.18|14204.67|14124.67|14206.18|14126.18|14203.39|14123.39|10
1725463880000|2024-09-04 15:31:20|14204.87|14124.87|14208.28|14128.28|14208.28|14128.28|14204.87|14124.87|10
1725463890000|2024-09-04 15:31:30|14208.4|14128.4|14208.19|14128.19|14208.68|14128.68|14208.19|14128.19|10
1725463900000|2024-09-04 15:31:40|14208.31|14128.31|14209.71|14129.71|14209.71|14129.71|14208.23|14128.23|8
1725463910000|2024-09-04 15:31:50|14209.96|14129.96|14209.3|14129.3|14209.98|14129.98|14209.22|14129.22|10
1725463920000|2024-09-04 15:32:00|14207.05|14127.05|14205.86|14125.86|14207.96|14127.96|14205.86|14125.86|10
1725463930000|2024-09-04 15:32:10|14205.51|14125.51|14206.07|14126.07|14206.07|14126.07|14203.45|14123.45|10
1725463940000|2024-09-04 15:32:20|14205.84|14125.84|14205.33|14125.33|14205.84|14125.84|14205.07|14125.07|10
1725463950000|2024-09-04 15:32:30|14205.38|14125.38|14206.99|14126.99|14206.99|14126.99|14204.36|14124.36|10
1725463960000|2024-09-04 15:32:40|14207.1|14127.1|14208.55|14128.55|14209.43|14129.43|14207.07|14127.07|10
1725463970000|2024-09-04 15:32:50|14208.59|14128.59|14208.81|14128.81|14209.38|14129.38|14208.57|14128.57|9
1725463980000|2024-09-04 15:33:00|14208.7|14128.7|14207.29|14127.29|14208.93|14128.93|14207.29|14127.29|10
1725463990000|2024-09-04 15:33:10|14207.56|14127.56|14206.19|14126.19|14207.56|14127.56|14205.77|14125.77|10
1725464000000|2024-09-04 15:33:20|14206.21|14126.21|14205.88|14125.88|14207.06|14127.06|14205.88|14125.88|10
1725464010000|2024-09-04 15:33:30|14205.99|14125.99|14203.44|14123.44|14205.99|14125.99|14203.44|14123.44|10
1725464020000|2024-09-04 15:33:40|14203.38|14123.38|14204.84|14124.84|14204.84|14124.84|14202.92|14122.92|10
1725464030000|2024-09-04 15:33:50|14204.43|14124.43|14205.9|14125.9|14205.91|14125.91|14204.06|14124.06|10
1725464040000|2024-09-04 15:34:00|14205.5|14125.5|14208.71|14128.71|14208.71|14128.71|14205.5|14125.5|10
1725464050000|2024-09-04 15:34:10|14209.1|14129.1|14213.46|14133.46|14215.78|14135.78|14209.1|14129.1|10
1725464060000|2024-09-04 15:34:20|14212.31|14132.31|14223.32|14143.32|14223.32|14143.32|14210.68|14130.68|10
1725464070000|2024-09-04 15:34:30|14222.26|14142.26|14221.68|14141.68|14222.75|14142.75|14221.2|14141.2|10
1725464080000|2024-09-04 15:34:40|14221.69|14141.69|14227.29|14147.29|14227.29|14147.29|14221.62|14141.62|10
1725464090000|2024-09-04 15:34:50|14227.44|14147.44|14228.68|14148.68|14228.92|14148.92|14227.44|14147.44|10
1725464100000|2024-09-04 15:35:00|14228.56|14148.56|14227.02|14147.02|14228.88|14148.88|14227.02|14147.02|10
1725464110000|2024-09-04 15:35:10|14227|14147|14224.81|14144.81|14227.32|14147.32|14224.47|14144.47|10
1725464120000|2024-09-04 15:35:20|14224.98|14144.98|14231.45|14151.45|14231.45|14151.45|14224.98|14144.98|10
1725464130000|2024-09-04 15:35:30|14232.5|14152.5|14233.14|14153.14|14233.9|14153.9|14232.5|14152.5|10
1725464140000|2024-09-04 15:35:40|14233.13|14153.13|14237.58|14157.58|14237.58|14157.58|14233.11|14153.11|10
1725464150000|2024-09-04 15:35:50|14237.72|14157.72|14239.81|14159.81|14239.81|14159.81|14237.55|14157.55|10
1725464160000|2024-09-04 15:36:00|14240.09|14160.09|14240.21|14160.21|14241.01|14161.01|14239.77|14159.77|9
1725464170000|2024-09-04 15:36:10|14241.26|14161.26|14239.55|14159.55|14241.54|14161.54|14239.55|14159.55|10
1725464180000|2024-09-04 15:36:20|14239.37|14159.37|14237.85|14157.85|14240.05|14160.05|14237.85|14157.85|10
1725464190000|2024-09-04 15:36:30|14236.57|14156.57|14235.12|14155.12|14236.57|14156.57|14234.77|14154.77|10
1725464200000|2024-09-04 15:36:40|14235.27|14155.27|14235.08|14155.08|14235.27|14155.27|14234.77|14154.77|10
1725464210000|2024-09-04 15:36:50|14234.92|14154.92|14232.63|14152.63|14234.92|14154.92|14232.21|14152.21|10
1725464220000|2024-09-04 15:37:00|14232.54|14152.54|14232.02|14152.02|14232.64|14152.64|14231.94|14151.94|10
1725464230000|2024-09-04 15:37:10|14232.78|14152.78|14230.08|14150.08|14232.78|14152.78|14230.08|14150.08|10
1725464240000|2024-09-04 15:37:20|14230.4|14150.4|14232.72|14152.72|14232.72|14152.72|14230.4|14150.4|10
1725464250000|2024-09-04 15:37:30|14232.3|14152.3|14234.06|14154.06|14234.07|14154.07|14232.3|14152.3|10
1725464260000|2024-09-04 15:37:40|14233.48|14153.48|14237.84|14157.84|14237.84|14157.84|14233.48|14153.48|10
1725464270000|2024-09-04 15:37:50|14237.95|14157.95|14238.35|14158.35|14238.84|14158.84|14237.57|14157.57|10
1725464280000|2024-09-04 15:38:00|14238.38|14158.38|14238.03|14158.03|14238.51|14158.51|14237.61|14157.61|10
1725464290000|2024-09-04 15:38:10|14237.77|14157.77|14240.99|14160.99|14240.99|14160.99|14237.61|14157.61|10
1725464300000|2024-09-04 15:38:20|14241.24|14161.24|14241.49|14161.49|14241.93|14161.93|14241.24|14161.24|9
1725464310000|2024-09-04 15:38:30|14241.86|14161.86|14242.31|14162.31|14242.64|14162.64|14241.66|14161.66|10
1725464320000|2024-09-04 15:38:40|14241.47|14161.47|14240.23|14160.23|14241.47|14161.47|14240.21|14160.21|10
1725464330000|2024-09-04 15:38:50|14240.24|14160.24|14235.48|14155.48|14240.24|14160.24|14235.48|14155.48|10
1725464340000|2024-09-04 15:39:00|14235|14155|14233.62|14153.62|14235.28|14155.28|14233.62|14153.62|10
1725464350000|2024-09-04 15:39:10|14233.52|14153.52|14231.31|14151.31|14233.52|14153.52|14231.31|14151.31|10
1725464360000|2024-09-04 15:39:20|14231.27|14151.27|14226.11|14146.11|14231.51|14151.51|14226.11|14146.11|10
1725464370000|2024-09-04 15:39:30|14226.36|14146.36|14222.52|14142.52|14226.36|14146.36|14221.78|14141.78|9
1725464380000|2024-09-04 15:39:40|14222.49|14142.49|14221.3|14141.3|14222.8|14142.8|14221.3|14141.3|9
1725464390000|2024-09-04 15:39:50|14221.07|14141.07|14220.21|14140.21|14221.07|14141.07|14219.99|14139.99|10
1725464400000|2024-09-04 15:40:00|14219.64|14139.64|14216.46|14136.46|14219.64|14139.64|14216.46|14136.46|10
1725464410000|2024-09-04 15:40:10|14216.17|14136.17|14206.84|14126.84|14216.17|14136.17|14206.84|14126.84|10
1725464420000|2024-09-04 15:40:20|14207.46|14127.46|14204.43|14124.43|14208.5|14128.5|14204.43|14124.43|10
1725464430000|2024-09-04 15:40:30|14204.54|14124.54|14203.91|14123.91|14204.54|14124.54|14203.52|14123.52|10
1725464440000|2024-09-04 15:40:40|14203.88|14123.88|14204.13|14124.13|14204.5|14124.5|14203.44|14123.44|10
1725464450000|2024-09-04 15:40:50|14204.34|14124.34|14205.61|14125.61|14206.24|14126.24|14204.34|14124.34|10
1725464460000|2024-09-04 15:41:00|14205.6|14125.6|14206.56|14126.56|14207.62|14127.62|14205.6|14125.6|10
1725464470000|2024-09-04 15:41:10|14206.97|14126.97|14207.91|14127.91|14208.6|14128.6|14206.97|14126.97|10
1725464480000|2024-09-04 15:41:20|14207.68|14127.68|14207.12|14127.12|14207.76|14127.76|14207.12|14127.12|9
1725464490000|2024-09-04 15:41:30|14206.88|14126.88|14210.33|14130.33|14210.33|14130.33|14206.88|14126.88|10
1725464500000|2024-09-04 15:41:40|14210.53|14130.53|14205.92|14125.92|14210.8|14130.8|14205.92|14125.92|10
1725464510000|2024-09-04 15:41:50|14205.2|14125.2|14207.08|14127.08|14207.08|14127.08|14204.81|14124.81|10
1725464520000|2024-09-04 15:42:00|14207.06|14127.06|14205.67|14125.67|14207.23|14127.23|14205.67|14125.67|10
1725464530000|2024-09-04 15:42:10|14205.13|14125.13|14202.95|14122.95|14205.13|14125.13|14202.47|14122.47|10
1725464540000|2024-09-04 15:42:20|14202.98|14122.98|14201.07|14121.07|14203.46|14123.46|14201.07|14121.07|10
1725464550000|2024-09-04 15:42:30|14196.55|14116.55|14196.76|14116.76|14196.85|14116.85|14195.71|14115.71|10
1725464560000|2024-09-04 15:42:40|14197|14117|14200.12|14120.12|14200.12|14120.12|14197|14117|10
1725464570000|2024-09-04 15:42:50|14199.73|14119.73|14199.61|14119.61|14199.91|14119.91|14199.32|14119.32|10
1725464580000|2024-09-04 15:43:00|14199.5|14119.5|14199.72|14119.72|14199.88|14119.88|14199.33|14119.33|10
1725464590000|2024-09-04 15:43:10|14199.26|14119.26|14199.42|14119.42|14199.84|14119.84|14199.26|14119.26|9
1725464600000|2024-09-04 15:43:20|14199.32|14119.32|14196.86|14116.86|14199.32|14119.32|14196.86|14116.86|10
1725464610000|2024-09-04 15:43:30|14195.36|14115.36|14193.81|14113.81|14195.62|14115.62|14193.81|14113.81|9
1725464620000|2024-09-04 15:43:40|14193.26|14113.26|14193.15|14113.15|14193.5|14113.5|14193.06|14113.06|10
1725464630000|2024-09-04 15:43:50|14193.04|14113.04|14192.44|14112.44|14193.44|14113.44|14192.44|14112.44|9
1725464640000|2024-09-04 15:44:00|14192.21|14112.21|14195.16|14115.16|14195.16|14115.16|14191.81|14111.81|10
1725464650000|2024-09-04 15:44:10|14195.34|14115.34|14198.05|14118.05|14198.05|14118.05|14195.34|14115.34|10
1725464660000|2024-09-04 15:44:20|14198.3|14118.3|14200.78|14120.78|14200.78|14120.78|14197.87|14117.87|9
1725464670000|2024-09-04 15:44:30|14202.26|14122.26|14206.9|14126.9|14206.9|14126.9|14202.26|14122.26|10
1725464680000|2024-09-04 15:44:40|14207.01|14127.01|14211.56|14131.56|14211.56|14131.56|14207.01|14127.01|10
1725464690000|2024-09-04 15:44:50|14211.67|14131.67|14225.41|14145.41|14225.41|14145.41|14211.67|14131.67|10
1725464700000|2024-09-04 15:45:00|14225.93|14145.93|14236.78|14156.78|14236.78|14156.78|14225.93|14145.93|10
1725464710000|2024-09-04 15:45:10|14236.73|14156.73|14252.27|14172.27|14252.27|14172.27|14236.73|14156.73|10
1725464720000|2024-09-04 15:45:20|14252.62|14172.62|14254.87|14174.87|14257.99|14177.99|14252.56|14172.56|10
1725464730000|2024-09-04 15:45:30|14256.19|14176.19|14257.01|14177.01|14258.16|14178.16|14256.19|14176.19|10
1725464740000|2024-09-04 15:45:40|14256.33|14176.33|14275.04|14195.04|14275.04|14195.04|14256.33|14176.33|10
1725464750000|2024-09-04 15:45:50|14274.51|14194.51|14273.02|14193.02|14274.6|14194.6|14273.02|14193.02|10
1725464760000|2024-09-04 15:46:00|14273.87|14193.87|14266.12|14186.12|14273.87|14193.87|14266.04|14186.04|10
1725464770000|2024-09-04 15:46:10|14267|14187|14270.63|14190.63|14270.63|14190.63|14267|14187|9
1725464780000|2024-09-04 15:46:20|14270.73|14190.73|14273.99|14193.99|14273.99|14193.99|14270.73|14190.73|10
1725464790000|2024-09-04 15:46:30|14273.66|14193.66|14272.72|14192.72|14274.28|14194.28|14272.72|14192.72|10
1725464800000|2024-09-04 15:46:40|14272.08|14192.08|14270.99|14190.99|14272.18|14192.18|14270.99|14190.99|9
1725464810000|2024-09-04 15:46:50|14270.92|14190.92|14269.31|14189.31|14270.92|14190.92|14268.45|14188.45|10
1725464820000|2024-09-04 15:47:00|14268.92|14188.92|14271.69|14191.69|14272.79|14192.79|14268.91|14188.91|10
1725464830000|2024-09-04 15:47:10|14272.39|14192.39|14275.33|14195.33|14275.33|14195.33|14271.6|14191.6|9
1725464840000|2024-09-04 15:47:20|14274.78|14194.78|14277.03|14197.03|14277.41|14197.41|14274.63|14194.63|10
1725464850000|2024-09-04 15:47:30|14278.92|14198.92|14284.01|14204.01|14285.12|14205.12|14278.92|14198.92|10
1725464860000|2024-09-04 15:47:40|14283.85|14203.85|14283.11|14203.11|14284.72|14204.72|14283.11|14203.11|10
1725464870000|2024-09-04 15:47:50|14283.07|14203.07|14279.71|14199.71|14283.35|14203.35|14279.71|14199.71|10
1725464880000|2024-09-04 15:48:00|14279.52|14199.52|14280.53|14200.53|14280.59|14200.59|14279.31|14199.31|10
1725464890000|2024-09-04 15:48:10|14280.84|14200.84|14279.75|14199.75|14281.14|14201.14|14279.75|14199.75|10
1725464900000|2024-09-04 15:48:20|14279.14|14199.14|14278.36|14198.36|14279.44|14199.44|14278.36|14198.36|10
1725464910000|2024-09-04 15:48:30|14278.38|14198.38|14277.35|14197.35|14278.38|14198.38|14276.29|14196.29|10
1725464920000|2024-09-04 15:48:40|14278.07|14198.07|14279|14199|14279.38|14199.38|14278.07|14198.07|10
1725464930000|2024-09-04 15:48:50|14278.72|14198.72|14275.89|14195.89|14278.72|14198.72|14275.89|14195.89|10
1725464940000|2024-09-04 15:49:00|14276.54|14196.54|14278.48|14198.48|14278.87|14198.87|14276.48|14196.48|10
1725464950000|2024-09-04 15:49:10|14279.1|14199.1|14283.35|14203.35|14283.37|14203.37|14279.1|14199.1|10
1725464960000|2024-09-04 15:49:20|14283.2|14203.2|14282.82|14202.82|14283.51|14203.51|14282.43|14202.43|10
1725464970000|2024-09-04 15:49:30|14282.88|14202.88|14283.56|14203.56|14283.61|14203.61|14282.88|14202.88|9
1725464980000|2024-09-04 15:49:40|14283.03|14203.03|14284.74|14204.74|14284.74|14204.74|14282.36|14202.36|10
1725464990000|2024-09-04 15:49:50|14284.61|14204.61|14282.5|14202.5|14284.61|14204.61|14282.5|14202.5|10
1725465000000|2024-09-04 15:50:00|14281.11|14201.11|14276.77|14196.77|14281.11|14201.11|14276.77|14196.77|10
1725465010000|2024-09-04 15:50:10|14276.51|14196.51|14272.64|14192.64|14276.51|14196.51|14272.44|14192.44|10
1725465020000|2024-09-04 15:50:20|14273.22|14193.22|14275.07|14195.07|14275.69|14195.69|14273.22|14193.22|10
1725465030000|2024-09-04 15:50:30|14274.82|14194.82|14277.78|14197.78|14277.78|14197.78|14274.66|14194.66|10
1725465040000|2024-09-04 15:50:40|14279.17|14199.17|14282.96|14202.96|14283.14|14203.14|14279.17|14199.17|10
1725465050000|2024-09-04 15:50:50|14282.32|14202.32|14281.6|14201.6|14282.32|14202.32|14281.17|14201.17|9
1725465060000|2024-09-04 15:51:00|14281.2|14201.2|14278.4|14198.4|14281.2|14201.2|14277.92|14197.92|10
1725465070000|2024-09-04 15:51:10|14278.31|14198.31|14279.8|14199.8|14279.96|14199.96|14278.31|14198.31|8
1725465080000|2024-09-04 15:51:20|14281.41|14201.41|14284.03|14204.03|14284.03|14204.03|14281.41|14201.41|10
1725465090000|2024-09-04 15:51:30|14284.49|14204.49|14287.32|14207.32|14287.61|14207.61|14284.49|14204.49|10
1725465100000|2024-09-04 15:51:40|14286.91|14206.91|14285.37|14205.37|14287.04|14207.04|14284.88|14204.88|10
1725465110000|2024-09-04 15:51:50|14285.44|14205.44|14285.41|14205.41|14286.06|14206.06|14285.09|14205.09|10
1725465120000|2024-09-04 15:52:00|14285.57|14205.57|14288.24|14208.24|14288.24|14208.24|14285.33|14205.33|10
1725465130000|2024-09-04 15:52:10|14287.75|14207.75|14294.07|14214.07|14294.07|14214.07|14287.66|14207.66|10
1725465140000|2024-09-04 15:52:20|14294.72|14214.72|14297.03|14217.03|14297.12|14217.12|14293.67|14213.67|10
1725465150000|2024-09-04 15:52:30|14297.05|14217.05|14301.7|14221.7|14301.7|14221.7|14297.05|14217.05|10
1725465160000|2024-09-04 15:52:40|14301.61|14221.61|14302.77|14222.77|14302.77|14222.77|14301.05|14221.05|10
1725465170000|2024-09-04 15:52:50|14302.93|14222.93|14319.44|14239.44|14319.44|14239.44|14302.93|14222.93|10
1725465180000|2024-09-04 15:53:00|14319.49|14239.49|14317.64|14237.64|14320.53|14240.53|14317.64|14237.64|10
1725465190000|2024-09-04 15:53:10|14316.66|14236.66|14313.86|14233.86|14316.66|14236.66|14313.61|14233.61|10
1725465200000|2024-09-04 15:53:20|14313.64|14233.64|14313.56|14233.56|14314.32|14234.32|14313.56|14233.56|10
1725465210000|2024-09-04 15:53:30|14313.57|14233.57|14313.6|14233.6|14314.26|14234.26|14313.45|14233.45|9
1725465220000|2024-09-04 15:53:40|14314.65|14234.65|14317.67|14237.67|14317.69|14237.69|14314.65|14234.65|10
1725465230000|2024-09-04 15:53:50|14317.68|14237.68|14321.1|14241.1|14321.1|14241.1|14317.68|14237.68|10
1725465240000|2024-09-04 15:54:00|14320.78|14240.78|14321.78|14241.78|14321.78|14241.78|14320.64|14240.64|9
1725465250000|2024-09-04 15:54:10|14322.03|14242.03|14325.68|14245.68|14325.68|14245.68|14321.89|14241.89|10
1725465260000|2024-09-04 15:54:20|14326.51|14246.51|14322.43|14242.43|14326.51|14246.51|14321.64|14241.64|10
1725465270000|2024-09-04 15:54:30|14322.82|14242.82|14325.87|14245.87|14326.1|14246.1|14322.82|14242.82|10
1725465280000|2024-09-04 15:54:40|14325.57|14245.57|14325.66|14245.66|14325.66|14245.66|14323.81|14243.81|10
1725465290000|2024-09-04 15:54:50|14326.12|14246.12|14325.83|14245.83|14326.19|14246.19|14325.59|14245.59|10
1725465300000|2024-09-04 15:55:00|14325.78|14245.78|14335.74|14255.74|14335.74|14255.74|14325.78|14245.78|10
1725465310000|2024-09-04 15:55:10|14337.4|14257.4|14335.85|14255.85|14337.4|14257.4|14335.26|14255.26|10
1725465320000|2024-09-04 15:55:20|14336.14|14256.14|14336.2|14256.2|14336.58|14256.58|14336|14256|9
1725465330000|2024-09-04 15:55:30|14336.12|14256.12|14336.19|14256.19|14336.55|14256.55|14335.76|14255.76|10
1725465340000|2024-09-04 15:55:40|14336.69|14256.69|14336.78|14256.78|14336.9|14256.9|14335.99|14255.99|9
1725465350000|2024-09-04 15:55:50|14336.79|14256.79|14338.91|14258.91|14339.36|14259.36|14335.87|14255.87|9
1725465360000|2024-09-04 15:56:00|14338.57|14258.57|14339.39|14259.39|14340.15|14260.15|14338.5|14258.5|10
1725465370000|2024-09-04 15:56:10|14339.09|14259.09|14344.96|14264.96|14344.99|14264.99|14338.87|14258.87|10
1725465380000|2024-09-04 15:56:20|14345.71|14265.71|14346.71|14266.71|14346.71|14266.71|14345.4|14265.4|9
1725465390000|2024-09-04 15:56:30|14348.38|14268.38|14347.96|14267.96|14348.74|14268.74|14347.94|14267.94|10
1725465400000|2024-09-04 15:56:40|14347.92|14267.92|14343.68|14263.68|14347.92|14267.92|14343.68|14263.68|10
1725465410000|2024-09-04 15:56:50|14342.53|14262.53|14334.58|14254.58|14342.53|14262.53|14334.58|14254.58|10
1725465420000|2024-09-04 15:57:00|14335.44|14255.44|14334.6|14254.6|14335.44|14255.44|14333.69|14253.69|10
1725465430000|2024-09-04 15:57:10|14334.63|14254.63|14336.57|14256.57|14337|14257|14334.62|14254.62|10
1725465440000|2024-09-04 15:57:20|14336.51|14256.51|14341.64|14261.64|14342.33|14262.33|14336.51|14256.51|10
1725465450000|2024-09-04 15:57:30|14342.31|14262.31|14343.7|14263.7|14343.7|14263.7|14342.31|14262.31|10
1725465460000|2024-09-04 15:57:40|14343.05|14263.05|14342.33|14262.33|14343.62|14263.62|14341.35|14261.35|10
1725465470000|2024-09-04 15:57:50|14342.55|14262.55|14342.75|14262.75|14343.06|14263.06|14342.55|14262.55|10
1725465480000|2024-09-04 15:58:00|14342.6|14262.6|14343.09|14263.09|14343.4|14263.4|14342.6|14262.6|10
1725465490000|2024-09-04 15:58:10|14343.29|14263.29|14346.48|14266.48|14346.48|14266.48|14343.29|14263.29|10
1725465500000|2024-09-04 15:58:20|14346.35|14266.35|14348.83|14268.83|14348.88|14268.88|14346.28|14266.28|9
1725465510000|2024-09-04 15:58:30|14349.32|14269.32|14350.76|14270.76|14350.76|14270.76|14349.09|14269.09|10
1725465520000|2024-09-04 15:58:40|14350.89|14270.89|14352.44|14272.44|14352.64|14272.64|14350.89|14270.89|9
1725465530000|2024-09-04 15:58:50|14352.74|14272.74|14355.98|14275.98|14355.98|14275.98|14351.94|14271.94|9
1725465540000|2024-09-04 15:59:00|14356.1|14276.1|14358.58|14278.58|14358.58|14278.58|14355.07|14275.07|10
1725465550000|2024-09-04 15:59:10|14359.96|14279.96|14360.84|14280.84|14362.27|14282.27|14359.96|14279.96|10
1725465560000|2024-09-04 15:59:20|14360.19|14280.19|14356.38|14276.38|14360.19|14280.19|14356.38|14276.38|10
1725465570000|2024-09-04 15:59:30|14356.04|14276.04|14355.94|14275.94|14356.92|14276.92|14355.91|14275.91|10
1725465580000|2024-09-04 15:59:40|14355.25|14275.25|14354.75|14274.75|14355.25|14275.25|14354.68|14274.68|9
1725465590000|2024-09-04 15:59:50|14354.62|14274.62|14354.67|14274.67|14355.08|14275.08|14353.4|14273.4|10
1725465600000|2024-09-04 16:00:00|14354.88|14274.88|14355.38|14275.38|14355.52|14275.52|14354.21|14274.21|10
1725465610000|2024-09-04 16:00:10|14356.61|14276.61|14356.31|14276.31|14356.61|14276.61|14355.87|14275.87|10
1725465620000|2024-09-04 16:00:20|14356.64|14276.64|14358.07|14278.07|14358.27|14278.27|14356.64|14276.64|10
1725465630000|2024-09-04 16:00:30|14357.71|14277.71|14356.18|14276.18|14357.71|14277.71|14356.18|14276.18|9
1725465640000|2024-09-04 16:00:40|14356.29|14276.29|14359.68|14279.68|14359.68|14279.68|14356.29|14276.29|10
1725465650000|2024-09-04 16:00:50|14360.72|14280.72|14361.77|14281.77|14361.77|14281.77|14360.7|14280.7|9
1725465660000|2024-09-04 16:01:00|14362.23|14282.23|14363.93|14283.93|14364.95|14284.95|14362.23|14282.23|10
1725465670000|2024-09-04 16:01:10|14363.5|14283.5|14363.74|14283.74|14363.82|14283.82|14362.83|14282.83|10
1725465680000|2024-09-04 16:01:20|14363.71|14283.71|14365.56|14285.56|14365.56|14285.56|14363.11|14283.11|10
1725465690000|2024-09-04 16:01:30|14366.79|14286.79|14370.33|14290.33|14370.33|14290.33|14366.47|14286.47|10
1725465700000|2024-09-04 16:01:40|14371.94|14291.94|14374.52|14294.52|14375.26|14295.26|14371.94|14291.94|10
1725465710000|2024-09-04 16:01:50|14376.97|14296.97|14381.78|14301.78|14381.78|14301.78|14376.97|14296.97|10
1725465720000|2024-09-04 16:02:00|14382.09|14302.09|14385.59|14305.59|14386.58|14306.58|14381.94|14301.94|10
1725465730000|2024-09-04 16:02:10|14385.61|14305.61|14387.07|14307.07|14387.07|14307.07|14385.37|14305.37|10
1725465740000|2024-09-04 16:02:20|14387.99|14307.99|14388.7|14308.7|14390.59|14310.59|14387.99|14307.99|10
1725465750000|2024-09-04 16:02:30|14388.55|14308.55|14389.62|14309.62|14389.9|14309.9|14388.15|14308.15|10
1725465760000|2024-09-04 16:02:40|14390.47|14310.47|14390.54|14310.54|14391.49|14311.49|14390.47|14310.47|10
1725465770000|2024-09-04 16:02:50|14390.42|14310.42|14390.76|14310.76|14390.76|14310.76|14389.07|14309.07|10
1725465780000|2024-09-04 16:03:00|14390.17|14310.17|14399.59|14319.59|14399.62|14319.62|14388.99|14308.99|10
1725465790000|2024-09-04 16:03:10|14398.78|14318.78|14407.46|14327.46|14407.46|14327.46|14398.64|14318.64|10
1725465800000|2024-09-04 16:03:20|14408.78|14328.78|14405.83|14325.83|14409.96|14329.96|14405.83|14325.83|10
1725465810000|2024-09-04 16:03:30|14405.18|14325.18|14402.55|14322.55|14405.18|14325.18|14402.55|14322.55|10
1725465820000|2024-09-04 16:03:40|14402.3|14322.3|14405.84|14325.84|14405.84|14325.84|14401.42|14321.42|10
1725465830000|2024-09-04 16:03:50|14406.27|14326.27|14411.93|14331.93|14411.93|14331.93|14406.27|14326.27|9
1725465840000|2024-09-04 16:04:00|14411.4|14331.4|14409.88|14329.88|14411.4|14331.4|14409.88|14329.88|9
1725465850000|2024-09-04 16:04:10|14409.74|14329.74|14407.12|14327.12|14409.8|14329.8|14407.12|14327.12|10
1725465860000|2024-09-04 16:04:20|14407.03|14327.03|14401.67|14321.67|14407.07|14327.07|14401.67|14321.67|10
1725465870000|2024-09-04 16:04:30|14401.54|14321.54|14394.95|14314.95|14401.54|14321.54|14394.95|14314.95|10
1725465880000|2024-09-04 16:04:40|14394.08|14314.08|14387.64|14307.64|14394.08|14314.08|14387.58|14307.58|10
1725465890000|2024-09-04 16:04:50|14386.14|14306.14|14379.99|14299.99|14386.14|14306.14|14379.78|14299.78|10
1725465900000|2024-09-04 16:05:00|14379.75|14299.75|14379.21|14299.21|14379.91|14299.91|14379.02|14299.02|10
1725465910000|2024-09-04 16:05:10|14379.36|14299.36|14360.24|14280.24|14379.36|14299.36|14360.24|14280.24|10
1725465920000|2024-09-04 16:05:20|14354.52|14274.52|14356.32|14276.32|14356.32|14276.32|14352.45|14272.45|10
1725465930000|2024-09-04 16:05:30|14356.38|14276.38|14351.62|14271.62|14356.38|14276.38|14351.62|14271.62|10
1725465940000|2024-09-04 16:05:40|14351.02|14271.02|14348.59|14268.59|14351.28|14271.28|14348.59|14268.59|10
1725465950000|2024-09-04 16:05:50|14347.19|14267.19|14344.05|14264.05|14347.19|14267.19|14344.05|14264.05|10
1725465960000|2024-09-04 16:06:00|14343.18|14263.18|14338.38|14258.38|14343.18|14263.18|14337.43|14257.43|10
1725465970000|2024-09-04 16:06:10|14338.92|14258.92|14339.89|14259.89|14340.05|14260.05|14338.92|14258.92|9
1725465980000|2024-09-04 16:06:20|14339.55|14259.55|14340.38|14260.38|14340.38|14260.38|14339.31|14259.31|9
1725465990000|2024-09-04 16:06:30|14340.45|14260.45|14346.15|14266.15|14346.15|14266.15|14340.43|14260.43|10
1725466000000|2024-09-04 16:06:40|14346.23|14266.23|14344.9|14264.9|14346.38|14266.38|14344.9|14264.9|9
1725466010000|2024-09-04 16:06:50|14344.7|14264.7|14347.01|14267.01|14347.01|14267.01|14344.53|14264.53|10
1725466020000|2024-09-04 16:07:00|14347.2|14267.2|14345.59|14265.59|14347.64|14267.64|14345.59|14265.59|10
1725466030000|2024-09-04 16:07:10|14345.24|14265.24|14347.51|14267.51|14348.02|14268.02|14345.24|14265.24|10
1725466040000|2024-09-04 16:07:20|14347.22|14267.22|14347.67|14267.67|14348.2|14268.2|14347.21|14267.21|10
1725466050000|2024-09-04 16:07:30|14347.69|14267.69|14345.92|14265.92|14347.69|14267.69|14345.92|14265.92|10
1725466060000|2024-09-04 16:07:40|14345.85|14265.85|14345.35|14265.35|14345.85|14265.85|14345.16|14265.16|10
1725466070000|2024-09-04 16:07:50|14345.27|14265.27|14344.41|14264.41|14345.47|14265.47|14344.41|14264.41|9
1725466080000|2024-09-04 16:08:00|14344.15|14264.15|14344.21|14264.21|14344.21|14264.21|14343.12|14263.12|10
1725466090000|2024-09-04 16:08:10|14343.69|14263.69|14343.11|14263.11|14343.78|14263.78|14342.5|14262.5|10
1725466100000|2024-09-04 16:08:20|14343.13|14263.13|14346.23|14266.23|14346.23|14266.23|14342.74|14262.74|10
1725466110000|2024-09-04 16:08:30|14346.63|14266.63|14345.56|14265.56|14347.6|14267.6|14345.42|14265.42|10
1725466120000|2024-09-04 16:08:40|14345.55|14265.55|14345.74|14265.74|14345.74|14265.74|14345.38|14265.38|8
1725466130000|2024-09-04 16:08:50|14345.47|14265.47|14346.28|14266.28|14346.51|14266.51|14345.47|14265.47|8
1725466140000|2024-09-04 16:09:00|14346.44|14266.44|14346.03|14266.03|14346.89|14266.89|14345.7|14265.7|10
1725466150000|2024-09-04 16:09:10|14346.01|14266.01|14350.39|14270.39|14350.39|14270.39|14346.01|14266.01|10
1725466160000|2024-09-04 16:09:20|14350.8|14270.8|14351.31|14271.31|14351.31|14271.31|14350.24|14270.24|9
1725466170000|2024-09-04 16:09:30|14352.48|14272.48|14360.87|14280.87|14360.87|14280.87|14352.48|14272.48|10
1725466180000|2024-09-04 16:09:40|14361.87|14281.87|14369.7|14289.7|14369.7|14289.7|14361.87|14281.87|10
1725466190000|2024-09-04 16:09:50|14371.12|14291.12|14371.57|14291.57|14371.57|14291.57|14370.67|14290.67|10
1725466200000|2024-09-04 16:10:00|14371.51|14291.51|14374.8|14294.8|14374.8|14294.8|14371.51|14291.51|10
1725466210000|2024-09-04 16:10:10|14375.55|14295.55|14377.42|14297.42|14377.43|14297.43|14375.55|14295.55|10
1725466220000|2024-09-04 16:10:20|14377.5|14297.5|14373.14|14293.14|14377.5|14297.5|14373.14|14293.14|10
1725466230000|2024-09-04 16:10:30|14372.59|14292.59|14372.18|14292.18|14372.66|14292.66|14370.42|14290.42|10
1725466240000|2024-09-04 16:10:40|14372.03|14292.03|14370.93|14290.93|14372.03|14292.03|14370.87|14290.87|9
1725466250000|2024-09-04 16:10:50|14370.9|14290.9|14368.47|14288.47|14370.9|14290.9|14367.59|14287.59|10
1725466260000|2024-09-04 16:11:00|14368.51|14288.51|14365.82|14285.82|14368.51|14288.51|14365.82|14285.82|10
1725466270000|2024-09-04 16:11:10|14365.84|14285.84|14363.81|14283.81|14366.51|14286.51|14363.81|14283.81|10
1725466280000|2024-09-04 16:11:20|14363.44|14283.44|14360.61|14280.61|14363.61|14283.61|14360.57|14280.57|8
1725466290000|2024-09-04 16:11:30|14360.73|14280.73|14362.85|14282.85|14362.85|14282.85|14360.73|14280.73|10
1725466300000|2024-09-04 16:11:40|14362.52|14282.52|14360.94|14280.94|14362.52|14282.52|14360.64|14280.64|10
1725466310000|2024-09-04 16:11:50|14360.9|14280.9|14358.81|14278.81|14360.9|14280.9|14358.81|14278.81|9
1725466320000|2024-09-04 16:12:00|14358.59|14278.59|14354.39|14274.39|14358.59|14278.59|14354.39|14274.39|10
1725466330000|2024-09-04 16:12:10|14354.05|14274.05|14348.68|14268.68|14354.05|14274.05|14348.31|14268.31|10
1725466340000|2024-09-04 16:12:20|14348.02|14268.02|14343.88|14263.88|14348.02|14268.02|14343.88|14263.88|10
1725466350000|2024-09-04 16:12:30|14343.81|14263.81|14345.53|14265.53|14345.64|14265.64|14343.81|14263.81|10
1725466360000|2024-09-04 16:12:40|14345.44|14265.44|14343.96|14263.96|14345.44|14265.44|14343.96|14263.96|9
1725466370000|2024-09-04 16:12:50|14343.59|14263.59|14342.52|14262.52|14343.61|14263.61|14342.52|14262.52|9
1725466380000|2024-09-04 16:13:00|14341.9|14261.9|14340.71|14260.71|14341.9|14261.9|14340.11|14260.11|10
1725466390000|2024-09-04 16:13:10|14340.77|14260.77|14341.95|14261.95|14342.08|14262.08|14340.77|14260.77|10
1725466400000|2024-09-04 16:13:20|14341.97|14261.97|14342.54|14262.54|14343.05|14263.05|14341.89|14261.89|10
1725466410000|2024-09-04 16:13:30|14342.37|14262.37|14341.5|14261.5|14342.79|14262.79|14341.5|14261.5|10
1725466420000|2024-09-04 16:13:40|14341.67|14261.67|14340.17|14260.17|14341.67|14261.67|14340.17|14260.17|9
1725466430000|2024-09-04 16:13:50|14340.39|14260.39|14339.71|14259.71|14340.44|14260.44|14339.71|14259.71|9
1725466440000|2024-09-04 16:14:00|14339.96|14259.96|14341.71|14261.71|14341.76|14261.76|14339.96|14259.96|10
1725466450000|2024-09-04 16:14:10|14341.73|14261.73|14340.78|14260.78|14341.83|14261.83|14340.78|14260.78|9
1725466460000|2024-09-04 16:14:20|14339.96|14259.96|14340.18|14260.18|14340.24|14260.24|14339.96|14259.96|10
1725466470000|2024-09-04 16:14:30|14340.1|14260.1|14341.1|14261.1|14341.1|14261.1|14339.77|14259.77|10
1725466480000|2024-09-04 16:14:40|14341.58|14261.58|14343.14|14263.14|14343.32|14263.32|14341.58|14261.58|10
1725466490000|2024-09-04 16:14:50|14343.17|14263.17|14342.83|14262.83|14343.44|14263.44|14342.65|14262.65|10
1725466500000|2024-09-04 16:15:00|14342.77|14262.77|14342.64|14262.64|14342.81|14262.81|14342.44|14262.44|10
1725466510000|2024-09-04 16:15:10|14342.67|14262.67|14343.72|14263.72|14343.75|14263.75|14342.67|14262.67|10
1725466520000|2024-09-04 16:15:20|14343.68|14263.68|14345.59|14265.59|14346.18|14266.18|14343.68|14263.68|9
1725466530000|2024-09-04 16:15:30|14345.27|14265.27|14344.32|14264.32|14345.27|14265.27|14344.32|14264.32|9
1725466540000|2024-09-04 16:15:40|14343.42|14263.42|14343.89|14263.89|14344.08|14264.08|14343.42|14263.42|10
1725466550000|2024-09-04 16:15:50|14343.72|14263.72|14339.46|14259.46|14343.72|14263.72|14339.37|14259.37|10
1725466560000|2024-09-04 16:16:00|14338.92|14258.92|14339|14259|14339.24|14259.24|14338.57|14258.57|10
1725466570000|2024-09-04 16:16:10|14339.18|14259.18|14339.88|14259.88|14340.48|14260.48|14339.16|14259.16|10
1725466580000|2024-09-04 16:16:20|14339.91|14259.91|14339.85|14259.85|14340.25|14260.25|14339.56|14259.56|10
1725466590000|2024-09-04 16:16:30|14339.71|14259.71|14337.65|14257.65|14339.71|14259.71|14337.65|14257.65|10
1725466600000|2024-09-04 16:16:40|14337.33|14257.33|14337.39|14257.39|14337.39|14257.39|14336.18|14256.18|10
1725466610000|2024-09-04 16:16:50|14337.35|14257.35|14333.56|14253.56|14337.35|14257.35|14333.06|14253.06|10
1725466620000|2024-09-04 16:17:00|14332.65|14252.65|14337.01|14257.01|14337.01|14257.01|14330.73|14250.73|10
1725466630000|2024-09-04 16:17:10|14337.43|14257.43|14344.16|14264.16|14344.16|14264.16|14337.43|14257.43|10
1725466640000|2024-09-04 16:17:20|14345.2|14265.2|14349.95|14269.95|14349.95|14269.95|14344.88|14264.88|10
1725466650000|2024-09-04 16:17:30|14350.63|14270.63|14349.47|14269.47|14350.94|14270.94|14349.33|14269.33|10
1725466660000|2024-09-04 16:17:40|14349.46|14269.46|14350.31|14270.31|14350.31|14270.31|14349.25|14269.25|9
1725466670000|2024-09-04 16:17:50|14350.61|14270.61|14352.08|14272.08|14352.08|14272.08|14350.01|14270.01|10
1725466680000|2024-09-04 16:18:00|14352.67|14272.67|14355.18|14275.18|14355.18|14275.18|14352.67|14272.67|9
1725466690000|2024-09-04 16:18:10|14355.84|14275.84|14355.95|14275.95|14356.76|14276.76|14355.79|14275.79|8
1725466700000|2024-09-04 16:18:20|14356.13|14276.13|14357.1|14277.1|14357.1|14277.1|14355.63|14275.63|10
1725466710000|2024-09-04 16:18:30|14357.12|14277.12|14357.7|14277.7|14358.79|14278.79|14357.11|14277.11|10
1725466720000|2024-09-04 16:18:40|14357.75|14277.75|14357.39|14277.39|14357.75|14277.75|14357.32|14277.32|8
1725466730000|2024-09-04 16:18:50|14357.14|14277.14|14358.28|14278.28|14358.28|14278.28|14357.09|14277.09|10
1725466740000|2024-09-04 16:19:00|14358.5|14278.5|14362.54|14282.54|14362.54|14282.54|14358.4|14278.4|10
1725466750000|2024-09-04 16:19:10|14363.32|14283.32|14366.65|14286.65|14366.65|14286.65|14363.32|14283.32|10
1725466760000|2024-09-04 16:19:20|14366.41|14286.41|14365.05|14285.05|14366.41|14286.41|14365.05|14285.05|10
1725466770000|2024-09-04 16:19:30|14364.73|14284.73|14365.39|14285.39|14365.39|14285.39|14364.17|14284.17|9
1725466780000|2024-09-04 16:19:40|14365.74|14285.74|14367|14287|14367|14287|14365.74|14285.74|10
1725466790000|2024-09-04 16:19:50|14367.38|14287.38|14368.85|14288.85|14368.99|14288.99|14367.38|14287.38|10
1725466800000|2024-09-04 16:20:00|14369.23|14289.23|14369.53|14289.53|14369.62|14289.62|14368.83|14288.83|10
1725466810000|2024-09-04 16:20:10|14369.71|14289.71|14371.62|14291.62|14371.62|14291.62|14369.71|14289.71|10
1725466820000|2024-09-04 16:20:20|14371.8|14291.8|14378.02|14298.02|14379.21|14299.21|14371.8|14291.8|9
1725466830000|2024-09-04 16:20:30|14378.01|14298.01|14379.06|14299.06|14379.06|14299.06|14377.88|14297.88|10
1725466840000|2024-09-04 16:20:40|14379.16|14299.16|14389.25|14309.25|14389.55|14309.55|14379.16|14299.16|10
1725466850000|2024-09-04 16:20:50|14390.47|14310.47|14410.68|14330.68|14410.68|14330.68|14390.04|14310.04|10
1725466860000|2024-09-04 16:21:00|14410.41|14330.41|14427.77|14347.77|14427.77|14347.77|14410.41|14330.41|10
1725466870000|2024-09-04 16:21:10|14428.43|14348.43|14434.53|14354.53|14434.53|14354.53|14427.6|14347.6|10
1725466880000|2024-09-04 16:21:20|14435.05|14355.05|14433.56|14353.56|14435.92|14355.92|14433.12|14353.12|10
1725466890000|2024-09-04 16:21:30|14433.38|14353.38|14427.52|14347.52|14433.38|14353.38|14427.52|14347.52|10
1725466900000|2024-09-04 16:21:40|14426.22|14346.22|14421.64|14341.64|14426.22|14346.22|14421.55|14341.55|10
1725466910000|2024-09-04 16:21:50|14419.42|14339.42|14413.59|14333.59|14419.42|14339.42|14413.16|14333.16|10
1725466920000|2024-09-04 16:22:00|14413.86|14333.86|14409.21|14329.21|14414.04|14334.04|14407.63|14327.63|10
1725466930000|2024-09-04 16:22:10|14409.04|14329.04|14416.31|14336.31|14416.31|14336.31|14408.14|14328.14|10
1725466940000|2024-09-04 16:22:20|14418|14338|14419.58|14339.58|14420.41|14340.41|14418|14338|10
1725466950000|2024-09-04 16:22:30|14419.35|14339.35|14415.75|14335.75|14419.35|14339.35|14415.75|14335.75|10
1725466960000|2024-09-04 16:22:40|14415.54|14335.54|14415.76|14335.76|14415.86|14335.86|14414.33|14334.33|10
1725466970000|2024-09-04 16:22:50|14415.9|14335.9|14414.6|14334.6|14415.98|14335.98|14414.27|14334.27|10
1725466980000|2024-09-04 16:23:00|14414.84|14334.84|14412.84|14332.84|14414.84|14334.84|14412.84|14332.84|10
1725466990000|2024-09-04 16:23:10|14411.99|14331.99|14409.84|14329.84|14411.99|14331.99|14409.84|14329.84|10
1725467000000|2024-09-04 16:23:20|14409.63|14329.63|14407.77|14327.77|14409.63|14329.63|14407.71|14327.71|10
1725467010000|2024-09-04 16:23:30|14407.68|14327.68|14408.41|14328.41|14408.61|14328.61|14404.65|14324.65|10
1725467020000|2024-09-04 16:23:40|14408.75|14328.75|14409.02|14329.02|14409.16|14329.16|14408.75|14328.75|10
1725467030000|2024-09-04 16:23:50|14408.94|14328.94|14406.76|14326.76|14408.94|14328.94|14406.76|14326.76|10
1725467040000|2024-09-04 16:24:00|14406.73|14326.73|14404.3|14324.3|14408.15|14328.15|14403.72|14323.72|10
1725467050000|2024-09-04 16:24:10|14404.46|14324.46|14406.18|14326.18|14406.48|14326.48|14404.46|14324.46|10
1725467060000|2024-09-04 16:24:20|14406.09|14326.09|14407.58|14327.58|14407.58|14327.58|14406.09|14326.09|9
1725467070000|2024-09-04 16:24:30|14406.91|14326.91|14404.38|14324.38|14406.91|14326.91|14404.38|14324.38|10
1725467080000|2024-09-04 16:24:40|14404.19|14324.19|14405.99|14325.99|14405.99|14325.99|14404.19|14324.19|10
1725467090000|2024-09-04 16:24:50|14406.51|14326.51|14409.67|14329.67|14409.67|14329.67|14406.31|14326.31|10
1725467100000|2024-09-04 16:25:00|14410.14|14330.14|14411.69|14331.69|14411.71|14331.71|14410.14|14330.14|10
1725467110000|2024-09-04 16:25:10|14411.87|14331.87|14411.52|14331.52|14411.87|14331.87|14411.41|14331.41|10
1725467120000|2024-09-04 16:25:20|14410.99|14330.99|14409.3|14329.3|14411.09|14331.09|14409.3|14329.3|9
1725467130000|2024-09-04 16:25:30|14408.88|14328.88|14407.94|14327.94|14408.88|14328.88|14407.83|14327.83|10
1725467140000|2024-09-04 16:25:40|14408.16|14328.16|14407.45|14327.45|14408.16|14328.16|14407.45|14327.45|10
1725467150000|2024-09-04 16:25:50|14407.57|14327.57|14410.99|14330.99|14411.12|14331.12|14407.57|14327.57|10
1725467160000|2024-09-04 16:26:00|14411.17|14331.17|14411.1|14331.1|14412.95|14332.95|14410.37|14330.37|10
1725467170000|2024-09-04 16:26:10|14411.32|14331.32|14414.78|14334.78|14414.78|14334.78|14410.98|14330.98|10
1725467180000|2024-09-04 16:26:20|14414.82|14334.82|14422.64|14342.64|14422.64|14342.64|14414.82|14334.82|10
1725467190000|2024-09-04 16:26:30|14422.78|14342.78|14425.14|14345.14|14425.14|14345.14|14421.78|14341.78|10
1725467200000|2024-09-04 16:26:40|14426.29|14346.29|14423.84|14343.84|14426.55|14346.55|14423.84|14343.84|9
1725467210000|2024-09-04 16:26:50|14423.99|14343.99|14423.51|14343.51|14423.99|14343.99|14423.2|14343.2|9
1725467220000|2024-09-04 16:27:00|14422.22|14342.22|14423.84|14343.84|14423.84|14343.84|14422.11|14342.11|10
1725467230000|2024-09-04 16:27:10|14424.41|14344.41|14430.43|14350.43|14430.43|14350.43|14424.41|14344.41|10
1725467240000|2024-09-04 16:27:20|14431.65|14351.65|14433.62|14353.62|14433.82|14353.82|14431.65|14351.65|10
1725467250000|2024-09-04 16:27:30|14433.63|14353.63|14434.76|14354.76|14435.3|14355.3|14433.63|14353.63|10
1725467260000|2024-09-04 16:27:40|14434.59|14354.59|14435.45|14355.45|14435.55|14355.55|14434.59|14354.59|10
1725467270000|2024-09-04 16:27:50|14435.55|14355.55|14438.49|14358.49|14438.59|14358.59|14435.55|14355.55|10
1725467280000|2024-09-04 16:28:00|14438.28|14358.28|14437.7|14357.7|14438.28|14358.28|14437.36|14357.36|10
1725467290000|2024-09-04 16:28:10|14437.49|14357.49|14435.93|14355.93|14437.69|14357.69|14435.63|14355.63|10
1725467300000|2024-09-04 16:28:20|14434.72|14354.72|14436.62|14356.62|14436.62|14356.62|14434.72|14354.72|8
1725467310000|2024-09-04 16:28:30|14436.48|14356.48|14437.42|14357.42|14437.43|14357.43|14436.48|14356.48|10
1725467320000|2024-09-04 16:28:40|14437.41|14357.41|14432.96|14352.96|14437.41|14357.41|14432.96|14352.96|10
1725467330000|2024-09-04 16:28:50|14432.67|14352.67|14431.65|14351.65|14432.67|14352.67|14431.19|14351.19|10
1725467340000|2024-09-04 16:29:00|14431.45|14351.45|14430.21|14350.21|14431.47|14351.47|14429.24|14349.24|10
1725467350000|2024-09-04 16:29:10|14429.7|14349.7|14427.38|14347.38|14429.7|14349.7|14427.38|14347.38|10
1725467360000|2024-09-04 16:29:20|14427.21|14347.21|14426.14|14346.14|14427.51|14347.51|14426.14|14346.14|10
1725467370000|2024-09-04 16:29:30|14426.06|14346.06|14426.56|14346.56|14426.56|14346.56|14425.94|14345.94|9
1725467380000|2024-09-04 16:29:40|14426.54|14346.54|14427.06|14347.06|14427.09|14347.09|14426.31|14346.31|9
1725467390000|2024-09-04 16:29:50|14427.04|14347.04|14428.1|14348.1|14428.27|14348.27|14427.03|14347.03|10
1725467400000|2024-09-04 16:30:00|14428.42|14348.42|14428.57|14348.57|14428.82|14348.82|14427.44|14347.44|10
1725467410000|2024-09-04 16:30:10|14429.51|14349.51|14429.86|14349.86|14430.8|14350.8|14429.51|14349.51|10
1725467420000|2024-09-04 16:30:20|14430.35|14350.35|14431.77|14351.77|14431.77|14351.77|14429.63|14349.63|9
1725467430000|2024-09-04 16:30:30|14431.97|14351.97|14432.73|14352.73|14433.55|14353.55|14431.5|14351.5|10
1725467440000|2024-09-04 16:30:40|14432.68|14352.68|14433.7|14353.7|14433.7|14353.7|14431.95|14351.95|9
1725467450000|2024-09-04 16:30:50|14433.53|14353.53|14434.91|14354.91|14434.91|14354.91|14433.35|14353.35|10
1725467460000|2024-09-04 16:31:00|14434.68|14354.68|14431.68|14351.68|14435.15|14355.15|14431.68|14351.68|10
1725467470000|2024-09-04 16:31:10|14431.87|14351.87|14437.25|14357.25|14437.25|14357.25|14431.87|14351.87|10
1725467480000|2024-09-04 16:31:20|14437.74|14357.74|14442.03|14362.03|14442.03|14362.03|14437.74|14357.74|10
1725467490000|2024-09-04 16:31:30|14441.88|14361.88|14442.94|14362.94|14442.94|14362.94|14440.9|14360.9|9
1725467500000|2024-09-04 16:31:40|14442.75|14362.75|14443.86|14363.86|14443.86|14363.86|14441.39|14361.39|10
1725467510000|2024-09-04 16:31:50|14443.16|14363.16|14447.37|14367.37|14447.37|14367.37|14442.73|14362.73|10
1725467520000|2024-09-04 16:32:00|14448.38|14368.38|14449.57|14369.57|14451.03|14371.03|14448.38|14368.38|10
1725467530000|2024-09-04 16:32:10|14449.82|14369.82|14450.07|14370.07|14450.13|14370.13|14449.63|14369.63|10
1725467540000|2024-09-04 16:32:20|14450.5|14370.5|14455.34|14375.34|14456.2|14376.2|14450.39|14370.39|10
1725467550000|2024-09-04 16:32:30|14456.44|14376.44|14459.01|14379.01|14459.06|14379.06|14456.44|14376.44|10
1725467560000|2024-09-04 16:32:40|14459.32|14379.32|14462.55|14382.55|14462.77|14382.77|14459.32|14379.32|10
1725467570000|2024-09-04 16:32:50|14462.56|14382.56|14467.33|14387.33|14467.33|14387.33|14462.33|14382.33|10
1725467580000|2024-09-04 16:33:00|14467.49|14387.49|14467.04|14387.04|14468.56|14388.56|14466.7|14386.7|10
1725467590000|2024-09-04 16:33:10|14467.08|14387.08|14462.59|14382.59|14467.08|14387.08|14462.59|14382.59|10
1725467600000|2024-09-04 16:33:20|14462.64|14382.64|14462.81|14382.81|14462.81|14382.81|14462.27|14382.27|9
1725467610000|2024-09-04 16:33:30|14463.21|14383.21|14464.37|14384.37|14464.51|14384.51|14463.21|14383.21|10
1725467620000|2024-09-04 16:33:40|14464.49|14384.49|14468.73|14388.73|14468.89|14388.89|14464.37|14384.37|10
1725467630000|2024-09-04 16:33:50|14468.88|14388.88|14469.17|14389.17|14470.02|14390.02|14468.88|14388.88|10
1725467640000|2024-09-04 16:34:00|14468.01|14388.01|14469.75|14389.75|14469.75|14389.75|14468.01|14388.01|10
1725467650000|2024-09-04 16:34:10|14469.88|14389.88|14478.36|14398.36|14478.36|14398.36|14469.88|14389.88|9
1725467660000|2024-09-04 16:34:20|14478.18|14398.18|14473.39|14393.39|14478.98|14398.98|14473.39|14393.39|10
1725467670000|2024-09-04 16:34:30|14472.78|14392.78|14471.06|14391.06|14472.78|14392.78|14470.82|14390.82|9
1725467680000|2024-09-04 16:34:40|14470.94|14390.94|14467.85|14387.85|14470.94|14390.94|14467.85|14387.85|9
1725467690000|2024-09-04 16:34:50|14467.96|14387.96|14466.51|14386.51|14467.96|14387.96|14466.51|14386.51|10
1725467700000|2024-09-04 16:35:00|14466.5|14386.5|14457.92|14377.92|14466.5|14386.5|14457.92|14377.92|10
1725467710000|2024-09-04 16:35:10|14458.43|14378.43|14462.4|14382.4|14462.43|14382.43|14458.43|14378.43|10
1725467720000|2024-09-04 16:35:20|14463.12|14383.12|14467.35|14387.35|14468.27|14388.27|14463.12|14383.12|10
1725467730000|2024-09-04 16:35:30|14467.57|14387.57|14464.04|14384.04|14469.4|14389.4|14463.74|14383.74|10
1725467740000|2024-09-04 16:35:40|14464.59|14384.59|14465.72|14385.72|14465.87|14385.87|14464.59|14384.59|10
1725467750000|2024-09-04 16:35:50|14465.64|14385.64|14466|14386|14467.19|14387.19|14465.64|14385.64|10
1725467760000|2024-09-04 16:36:00|14466.15|14386.15|14466.31|14386.31|14467.65|14387.65|14466.15|14386.15|10
1725467770000|2024-09-04 16:36:10|14466.34|14386.34|14463.01|14383.01|14466.34|14386.34|14463.01|14383.01|10
1725467780000|2024-09-04 16:36:20|14462.2|14382.2|14457.15|14377.15|14462.2|14382.2|14457.15|14377.15|10
1725467790000|2024-09-04 16:36:30|14457.16|14377.16|14457.51|14377.51|14457.51|14377.51|14454.95|14374.95|10
1725467800000|2024-09-04 16:36:40|14458.06|14378.06|14460.12|14380.12|14460.12|14380.12|14457.97|14377.97|9
1725467810000|2024-09-04 16:36:50|14460.62|14380.62|14461.84|14381.84|14461.84|14381.84|14459.35|14379.35|10
1725467820000|2024-09-04 16:37:00|14462.26|14382.26|14466.3|14386.3|14466.3|14386.3|14462.26|14382.26|10
1725467830000|2024-09-04 16:37:10|14466.32|14386.32|14466.39|14386.39|14466.39|14386.39|14465.77|14385.77|10
1725467840000|2024-09-04 16:37:20|14465.92|14385.92|14467.71|14387.71|14468.3|14388.3|14465.92|14385.92|10
1725467850000|2024-09-04 16:37:30|14467.84|14387.84|14470.13|14390.13|14470.13|14390.13|14467.74|14387.74|10
1725467860000|2024-09-04 16:37:40|14470.24|14390.24|14473.39|14393.39|14474.15|14394.15|14470.03|14390.03|9
1725467870000|2024-09-04 16:37:50|14473.42|14393.42|14470.91|14390.91|14473.42|14393.42|14470.9|14390.9|10
1725467880000|2024-09-04 16:38:00|14470.89|14390.89|14466.93|14386.93|14471.22|14391.22|14466.93|14386.93|10
1725467890000|2024-09-04 16:38:10|14466.01|14386.01|14463.78|14383.78|14466.06|14386.06|14463.53|14383.53|10
1725467900000|2024-09-04 16:38:20|14464.07|14384.07|14468.07|14388.07|14468.07|14388.07|14464.07|14384.07|10
1725467910000|2024-09-04 16:38:30|14468.14|14388.14|14469.22|14389.22|14469.22|14389.22|14468.14|14388.14|10
1725467920000|2024-09-04 16:38:40|14468.86|14388.86|14463.82|14383.82|14468.86|14388.86|14463.82|14383.82|10
1725467930000|2024-09-04 16:38:50|14462.91|14382.91|14461.38|14381.38|14462.91|14382.91|14461.38|14381.38|10
1725467940000|2024-09-04 16:39:00|14461.15|14381.15|14459.75|14379.75|14461.15|14381.15|14459.75|14379.75|10
1725467950000|2024-09-04 16:39:10|14458.45|14378.45|14456.19|14376.19|14458.45|14378.45|14455.87|14375.87|10
1725467960000|2024-09-04 16:39:20|14455.43|14375.43|14451.94|14371.94|14455.43|14375.43|14451.94|14371.94|10
1725467970000|2024-09-04 16:39:30|14451.67|14371.67|14450.77|14370.77|14451.67|14371.67|14450.49|14370.49|10
1725467980000|2024-09-04 16:39:40|14450.83|14370.83|14449.54|14369.54|14451.16|14371.16|14449.54|14369.54|10
1725467990000|2024-09-04 16:39:50|14449.37|14369.37|14447.66|14367.66|14449.37|14369.37|14447.66|14367.66|9
1725468000000|2024-09-04 16:40:00|14447.16|14367.16|14445.99|14365.99|14447.16|14367.16|14445.61|14365.61|10
1725468010000|2024-09-04 16:40:10|14446.43|14366.43|14449.09|14369.09|14449.16|14369.16|14446.43|14366.43|10
1725468020000|2024-09-04 16:40:20|14449.04|14369.04|14446.47|14366.47|14449.04|14369.04|14446.47|14366.47|10
1725468030000|2024-09-04 16:40:30|14446.32|14366.32|14449.08|14369.08|14449.08|14369.08|14446.12|14366.12|10
1725468040000|2024-09-04 16:40:40|14448.94|14368.94|14448.82|14368.82|14449.09|14369.09|14448.82|14368.82|10
1725468050000|2024-09-04 16:40:50|14448.81|14368.81|14446.47|14366.47|14449.21|14369.21|14446.47|14366.47|10
1725468060000|2024-09-04 16:41:00|14446.41|14366.41|14445.14|14365.14|14446.41|14366.41|14445.14|14365.14|10
1725468070000|2024-09-04 16:41:10|14444.76|14364.76|14443.33|14363.33|14444.76|14364.76|14443.07|14363.07|10
1725468080000|2024-09-04 16:41:20|14443.34|14363.34|14437.58|14357.58|14443.46|14363.46|14437.58|14357.58|10
1725468090000|2024-09-04 16:41:30|14437.69|14357.69|14437.27|14357.27|14437.69|14357.69|14436.46|14356.46|9
1725468100000|2024-09-04 16:41:40|14437.26|14357.26|14437.86|14357.86|14438.39|14358.39|14437.15|14357.15|10
1725468110000|2024-09-04 16:41:50|14437.68|14357.68|14436.99|14356.99|14437.79|14357.79|14436.96|14356.96|9
1725468120000|2024-09-04 16:42:00|14437.09|14357.09|14437.76|14357.76|14437.87|14357.87|14437.09|14357.09|10
1725468130000|2024-09-04 16:42:10|14438.09|14358.09|14437.55|14357.55|14438.86|14358.86|14437.32|14357.32|10
1725468140000|2024-09-04 16:42:20|14437.56|14357.56|14437.52|14357.52|14437.77|14357.77|14437.08|14357.08|9
1725468150000|2024-09-04 16:42:30|14437.64|14357.64|14434.8|14354.8|14437.72|14357.72|14434.36|14354.36|10
1725468160000|2024-09-04 16:42:40|14434.79|14354.79|14432.72|14352.72|14434.79|14354.79|14432.72|14352.72|10
1725468170000|2024-09-04 16:42:50|14432.76|14352.76|14429.47|14349.47|14432.76|14352.76|14429.47|14349.47|10
1725468180000|2024-09-04 16:43:00|14428.53|14348.53|14424.11|14344.11|14428.53|14348.53|14424.11|14344.11|10
1725468190000|2024-09-04 16:43:10|14424.05|14344.05|14420.35|14340.35|14424.05|14344.05|14420.35|14340.35|10
1725468200000|2024-09-04 16:43:20|14420.59|14340.59|14419.79|14339.79|14420.59|14340.59|14419.77|14339.77|9
1725468210000|2024-09-04 16:43:30|14420.06|14340.06|14419.48|14339.48|14420.13|14340.13|14419.48|14339.48|9
1725468220000|2024-09-04 16:43:40|14419.43|14339.43|14421.88|14341.88|14422.01|14342.01|14419.43|14339.43|9
1725468230000|2024-09-04 16:43:50|14421.72|14341.72|14418.05|14338.05|14421.74|14341.74|14418.05|14338.05|8
1725468240000|2024-09-04 16:44:00|14417.8|14337.8|14409.77|14329.77|14417.8|14337.8|14409.77|14329.77|10
1725468250000|2024-09-04 16:44:10|14404.51|14324.51|14399.81|14319.81|14404.84|14324.84|14399.81|14319.81|10
1725468260000|2024-09-04 16:44:20|14398.35|14318.35|14398.28|14318.28|14398.35|14318.35|14395.95|14315.95|10
1725468270000|2024-09-04 16:44:30|14397.4|14317.4|14397.84|14317.84|14397.84|14317.84|14396.72|14316.72|10
1725468280000|2024-09-04 16:44:40|14398.84|14318.84|14400.3|14320.3|14401.49|14321.49|14398.84|14318.84|10
1725468290000|2024-09-04 16:44:50|14400.56|14320.56|14399.39|14319.39|14400.56|14320.56|14398.8|14318.8|10
1725468300000|2024-09-04 16:45:00|14399.43|14319.43|14401.72|14321.72|14402.21|14322.21|14399.43|14319.43|10
1725468310000|2024-09-04 16:45:10|14401.88|14321.88|14398.97|14318.97|14402.85|14322.85|14398.97|14318.97|10
1725468320000|2024-09-04 16:45:20|14398.84|14318.84|14400.29|14320.29|14400.29|14320.29|14398.84|14318.84|10
1725468330000|2024-09-04 16:45:30|14399.99|14319.99|14405.51|14325.51|14405.92|14325.92|14399.86|14319.86|10
1725468340000|2024-09-04 16:45:40|14405.3|14325.3|14407.49|14327.49|14407.49|14327.49|14405.3|14325.3|10
1725468350000|2024-09-04 16:45:50|14407.46|14327.46|14407.2|14327.2|14407.67|14327.67|14405.9|14325.9|10
1725468360000|2024-09-04 16:46:00|14407.71|14327.71|14407.61|14327.61|14407.95|14327.95|14406.82|14326.82|10
1725468370000|2024-09-04 16:46:10|14406.98|14326.98|14405.27|14325.27|14411.06|14331.06|14405.27|14325.27|10
1725468380000|2024-09-04 16:46:20|14405.46|14325.46|14403.12|14323.12|14405.46|14325.46|14402.85|14322.85|10
1725468390000|2024-09-04 16:46:30|14403.14|14323.14|14405.18|14325.18|14405.21|14325.21|14402.99|14322.99|10
1725468400000|2024-09-04 16:46:40|14405.43|14325.43|14401.97|14321.97|14407.16|14327.16|14401.97|14321.97|10
1725468410000|2024-09-04 16:46:50|14402.03|14322.03|14405.32|14325.32|14405.32|14325.32|14402.03|14322.03|10
1725468420000|2024-09-04 16:47:00|14405.51|14325.51|14407.64|14327.64|14407.64|14327.64|14405.51|14325.51|10
1725468430000|2024-09-04 16:47:10|14408.01|14328.01|14409.41|14329.41|14409.49|14329.49|14408.01|14328.01|9
1725468440000|2024-09-04 16:47:20|14409.4|14329.4|14409.73|14329.73|14409.73|14329.73|14409.26|14329.26|10
1725468450000|2024-09-04 16:47:30|14411.2|14331.2|14407.5|14327.5|14411.31|14331.31|14407.5|14327.5|10
1725468460000|2024-09-04 16:47:40|14407.83|14327.83|14412.92|14332.92|14412.92|14332.92|14407.83|14327.83|10
1725468470000|2024-09-04 16:47:50|14413.05|14333.05|14418.58|14338.58|14418.58|14338.58|14413.05|14333.05|10
1725468480000|2024-09-04 16:48:00|14418.67|14338.67|14420.99|14340.99|14420.99|14340.99|14418.51|14338.51|9
1725468490000|2024-09-04 16:48:10|14420.76|14340.76|14422.88|14342.88|14423.85|14343.85|14420.76|14340.76|10
1725468500000|2024-09-04 16:48:20|14423.21|14343.21|14423.27|14343.27|14423.47|14343.47|14422.82|14342.82|10
1725468510000|2024-09-04 16:48:30|14423.11|14343.11|14423.56|14343.56|14424.32|14344.32|14423.06|14343.06|10
1725468520000|2024-09-04 16:48:40|14423.1|14343.1|14419.98|14339.98|14423.1|14343.1|14419.98|14339.98|10
1725468530000|2024-09-04 16:48:50|14420.01|14340.01|14419.25|14339.25|14420.01|14340.01|14418.99|14338.99|10
1725468540000|2024-09-04 16:49:00|14418.34|14338.34|14412.78|14332.78|14418.34|14338.34|14412.78|14332.78|9
1725468550000|2024-09-04 16:49:10|14413.02|14333.02|14411.44|14331.44|14413.02|14333.02|14411.35|14331.35|10
1725468560000|2024-09-04 16:49:20|14410.87|14330.87|14411.14|14331.14|14411.96|14331.96|14410.87|14330.87|10
1725468570000|2024-09-04 16:49:30|14411.23|14331.23|14411.11|14331.11|14411.66|14331.66|14411.01|14331.01|10
1725468580000|2024-09-04 16:49:40|14411.18|14331.18|14408.92|14328.92|14411.18|14331.18|14408.92|14328.92|10
1725468590000|2024-09-04 16:49:50|14408.74|14328.74|14408.95|14328.95|14409.04|14329.04|14408.7|14328.7|10
1725468600000|2024-09-04 16:50:00|14409.17|14329.17|14408.57|14328.57|14409.88|14329.88|14408.27|14328.27|10
1725468610000|2024-09-04 16:50:10|14408.6|14328.6|14407.39|14327.39|14408.75|14328.75|14407.39|14327.39|10
1725468620000|2024-09-04 16:50:20|14407.41|14327.41|14404.94|14324.94|14407.41|14327.41|14404.94|14324.94|10
1725468630000|2024-09-04 16:50:30|14405.07|14325.07|14406.3|14326.3|14406.79|14326.79|14405.07|14325.07|9
1725468640000|2024-09-04 16:50:40|14406.34|14326.34|14406.19|14326.19|14406.37|14326.37|14406.09|14326.09|9
1725468650000|2024-09-04 16:50:50|14406.24|14326.24|14405.28|14325.28|14406.24|14326.24|14405.28|14325.28|9
1725468660000|2024-09-04 16:51:00|14405.09|14325.09|14405.54|14325.54|14405.54|14325.54|14404.92|14324.92|10
1725468670000|2024-09-04 16:51:10|14405.85|14325.85|14407.96|14327.96|14407.98|14327.98|14405.85|14325.85|10
1725468680000|2024-09-04 16:51:20|14408.23|14328.23|14409.68|14329.68|14409.68|14329.68|14408.04|14328.04|10
1725468690000|2024-09-04 16:51:30|14409.6|14329.6|14412.3|14332.3|14412.49|14332.49|14409.6|14329.6|10
1725468700000|2024-09-04 16:51:40|14412.65|14332.65|14412.89|14332.89|14413.09|14333.09|14412.65|14332.65|9
1725468710000|2024-09-04 16:51:50|14416.04|14336.04|14415.24|14335.24|14416.04|14336.04|14414.82|14334.82|10
1725468720000|2024-09-04 16:52:00|14415.59|14335.59|14416.83|14336.83|14416.83|14336.83|14415.42|14335.42|10
1725468730000|2024-09-04 16:52:10|14416.68|14336.68|14416.55|14336.55|14416.68|14336.68|14415.89|14335.89|9
1725468740000|2024-09-04 16:52:20|14416.32|14336.32|14416.46|14336.46|14416.51|14336.51|14416.1|14336.1|9
1725468750000|2024-09-04 16:52:30|14416.85|14336.85|14419.13|14339.13|14419.13|14339.13|14416.85|14336.85|7
1725468760000|2024-09-04 16:52:40|14419.56|14339.56|14417.58|14337.58|14419.82|14339.82|14417.51|14337.51|10
1725468770000|2024-09-04 16:52:50|14418.13|14338.13|14419.95|14339.95|14419.95|14339.95|14418.13|14338.13|10
1725468780000|2024-09-04 16:53:00|14419.87|14339.87|14419.15|14339.15|14419.87|14339.87|14418.88|14338.88|10
1725468790000|2024-09-04 16:53:10|14418.99|14338.99|14418.57|14338.57|14419.07|14339.07|14418.49|14338.49|10
1725468800000|2024-09-04 16:53:20|14418.51|14338.51|14418.09|14338.09|14418.7|14338.7|14417.76|14337.76|10
1725468810000|2024-09-04 16:53:30|14418.19|14338.19|14418.61|14338.61|14418.76|14338.76|14418.14|14338.14|10
1725468820000|2024-09-04 16:53:40|14418.41|14338.41|14416.94|14336.94|14418.44|14338.44|14416.94|14336.94|10
1725468830000|2024-09-04 16:53:50|14416.46|14336.46|14415.35|14335.35|14416.46|14336.46|14415.35|14335.35|10
1725468840000|2024-09-04 16:54:00|14415.46|14335.46|14415.18|14335.18|14416|14336|14415.16|14335.16|10
1725468850000|2024-09-04 16:54:10|14415.12|14335.12|14417.13|14337.13|14417.27|14337.27|14415.12|14335.12|9
1725468860000|2024-09-04 16:54:20|14417.39|14337.39|14417.23|14337.23|14418.01|14338.01|14417.23|14337.23|10
1725468870000|2024-09-04 16:54:30|14416.87|14336.87|14415.37|14335.37|14416.87|14336.87|14415.37|14335.37|10
1725468880000|2024-09-04 16:54:40|14414.48|14334.48|14425.33|14345.33|14425.33|14345.33|14413.29|14333.29|10
1725468890000|2024-09-04 16:54:50|14425.46|14345.46|14425.28|14345.28|14426.48|14346.48|14425.28|14345.28|10
1725468900000|2024-09-04 16:55:00|14425.14|14345.14|14429.2|14349.2|14429.2|14349.2|14425.14|14345.14|10
1725468910000|2024-09-04 16:55:10|14429.14|14349.14|14427.99|14347.99|14429.42|14349.42|14427.99|14347.99|10
1725468920000|2024-09-04 16:55:20|14427.96|14347.96|14426.18|14346.18|14427.96|14347.96|14426.18|14346.18|10
1725468930000|2024-09-04 16:55:30|14425.58|14345.58|14425.94|14345.94|14425.94|14345.94|14424.02|14344.02|10
1725468940000|2024-09-04 16:55:40|14425.59|14345.59|14424.77|14344.77|14425.59|14345.59|14424.71|14344.71|9
1725468950000|2024-09-04 16:55:50|14427.34|14347.34|14428.85|14348.85|14428.95|14348.95|14427.34|14347.34|9
1725468960000|2024-09-04 16:56:00|14428.74|14348.74|14428.91|14348.91|14428.96|14348.96|14428.74|14348.74|8
1725468970000|2024-09-04 16:56:10|14429.14|14349.14|14428.34|14348.34|14429.49|14349.49|14428.34|14348.34|10
1725468980000|2024-09-04 16:56:20|14428.45|14348.45|14427.88|14347.88|14428.45|14348.45|14427.82|14347.82|10
1725468990000|2024-09-04 16:56:30|14427.86|14347.86|14427.66|14347.66|14427.86|14347.86|14427.44|14347.44|10
1725469000000|2024-09-04 16:56:40|14427.64|14347.64|14429.32|14349.32|14429.32|14349.32|14427.29|14347.29|9
1725469010000|2024-09-04 16:56:50|14429.24|14349.24|14427.56|14347.56|14429.6|14349.6|14427.56|14347.56|10
1725469020000|2024-09-04 16:57:00|14427.15|14347.15|14422.35|14342.35|14427.15|14347.15|14422.35|14342.35|10
1725469030000|2024-09-04 16:57:10|14422.34|14342.34|14419.21|14339.21|14422.34|14342.34|14419.14|14339.14|10
1725469040000|2024-09-04 16:57:20|14419.41|14339.41|14418.02|14338.02|14419.41|14339.41|14418.02|14338.02|10
1725469050000|2024-09-04 16:57:30|14418.13|14338.13|14421.76|14341.76|14421.76|14341.76|14418.13|14338.13|10
1725469060000|2024-09-04 16:57:40|14421.78|14341.78|14419.14|14339.14|14421.78|14341.78|14419.11|14339.11|9
1725469070000|2024-09-04 16:57:50|14419.07|14339.07|14418.95|14338.95|14419.48|14339.48|14418.95|14338.95|9
1725469080000|2024-09-04 16:58:00|14418.87|14338.87|14418.13|14338.13|14418.87|14338.87|14417.85|14337.85|10
1725469090000|2024-09-04 16:58:10|14417.97|14337.97|14416.96|14336.96|14417.97|14337.97|14416.96|14336.96|10
1725469100000|2024-09-04 16:58:20|14416.86|14336.86|14416.63|14336.63|14416.86|14336.86|14416.43|14336.43|8
1725469110000|2024-09-04 16:58:30|14416.8|14336.8|14419.34|14339.34|14419.34|14339.34|14416.8|14336.8|10
1725469120000|2024-09-04 16:58:40|14420.03|14340.03|14420.92|14340.92|14420.92|14340.92|14420.03|14340.03|10
1725469130000|2024-09-04 16:58:50|14420.94|14340.94|14420.92|14340.92|14421.04|14341.04|14420.71|14340.71|9
1725469140000|2024-09-04 16:59:00|14420.86|14340.86|14421.93|14341.93|14421.94|14341.94|14420.86|14340.86|10
1725469150000|2024-09-04 16:59:10|14421.73|14341.73|14422.35|14342.35|14422.35|14342.35|14421.58|14341.58|8
1725469160000|2024-09-04 16:59:20|14422.19|14342.19|14423.18|14343.18|14423.18|14343.18|14422.17|14342.17|10
1725469170000|2024-09-04 16:59:30|14423.43|14343.43|14426.04|14346.04|14426.51|14346.51|14423.43|14343.43|10
1725469180000|2024-09-04 16:59:40|14425.91|14345.91|14425.25|14345.25|14425.91|14345.91|14425.15|14345.15|9
1725469190000|2024-09-04 16:59:50|14425.34|14345.34|14422.4|14342.4|14425.34|14345.34|14422.4|14342.4|10
1725469200000|2024-09-04 17:00:00|14422.31|14342.31|14422.23|14342.23|14422.97|14342.97|14420.91|14340.91|10
1725469210000|2024-09-04 17:00:10|14421.81|14341.81|14421.7|14341.7|14421.81|14341.81|14421.06|14341.06|10
1725469220000|2024-09-04 17:00:20|14421.84|14341.84|14422.03|14342.03|14422.03|14342.03|14421.06|14341.06|10
1725469230000|2024-09-04 17:00:30|14421.61|14341.61|14423.33|14343.33|14423.33|14343.33|14421.35|14341.35|10
1725469240000|2024-09-04 17:00:40|14423.52|14343.52|14420.4|14340.4|14423.52|14343.52|14419.48|14339.48|9
1725469250000|2024-09-04 17:00:50|14420.5|14340.5|14422.2|14342.2|14422.2|14342.2|14420.4|14340.4|10
1725469260000|2024-09-04 17:01:00|14422.09|14342.09|14421.1|14341.1|14422.56|14342.56|14421.1|14341.1|10
1725469270000|2024-09-04 17:01:10|14421.15|14341.15|14421.88|14341.88|14421.88|14341.88|14421.05|14341.05|10
1725469280000|2024-09-04 17:01:20|14421.24|14341.24|14422.63|14342.63|14422.63|14342.63|14420.91|14340.91|10
1725469290000|2024-09-04 17:01:30|14423.12|14343.12|14421.91|14341.91|14423.12|14343.12|14421.91|14341.91|10
1725469300000|2024-09-04 17:01:40|14421.89|14341.89|14422.88|14342.88|14422.88|14342.88|14421.18|14341.18|10
1725469310000|2024-09-04 17:01:50|14422.92|14342.92|14422.96|14342.96|14423.12|14343.12|14422.44|14342.44|10
1725469320000|2024-09-04 17:02:00|14423.08|14343.08|14421.81|14341.81|14423.4|14343.4|14421.81|14341.81|10
1725469330000|2024-09-04 17:02:10|14422.17|14342.17|14421.28|14341.28|14422.28|14342.28|14421.17|14341.17|10
1725469340000|2024-09-04 17:02:20|14421.23|14341.23|14421.72|14341.72|14421.83|14341.83|14421.14|14341.14|10
1725469350000|2024-09-04 17:02:30|14421.37|14341.37|14419.59|14339.59|14421.37|14341.37|14419.59|14339.59|9
1725469360000|2024-09-04 17:02:40|14419.57|14339.57|14417.64|14337.64|14419.57|14339.57|14417.64|14337.64|9
1725469370000|2024-09-04 17:02:50|14417.87|14337.87|14413|14333|14417.87|14337.87|14413|14333|9
1725469380000|2024-09-04 17:03:00|14413.25|14333.25|14414.02|14334.02|14414.02|14334.02|14413.17|14333.17|10
1725469390000|2024-09-04 17:03:10|14413.93|14333.93|14412.34|14332.34|14413.93|14333.93|14411.99|14331.99|10
1725469400000|2024-09-04 17:03:20|14412.84|14332.84|14414.64|14334.64|14414.64|14334.64|14412.84|14332.84|10
1725469410000|2024-09-04 17:03:30|14414.52|14334.52|14412.63|14332.63|14414.52|14334.52|14412.61|14332.61|10
1725469420000|2024-09-04 17:03:40|14412.76|14332.76|14411.71|14331.71|14412.76|14332.76|14411.67|14331.67|9
1725469430000|2024-09-04 17:03:50|14411.44|14331.44|14410.84|14330.84|14411.61|14331.61|14410.84|14330.84|10
1725469440000|2024-09-04 17:04:00|14410.87|14330.87|14406.52|14326.52|14410.87|14330.87|14406.43|14326.43|10
1725469450000|2024-09-04 17:04:10|14405.57|14325.57|14403.97|14323.97|14405.57|14325.57|14403.35|14323.35|9
1725469460000|2024-09-04 17:04:20|14404.27|14324.27|14406.5|14326.5|14406.5|14326.5|14403.99|14323.99|10
1725469470000|2024-09-04 17:04:30|14406.53|14326.53|14404.47|14324.47|14407.59|14327.59|14404.47|14324.47|10
1725469480000|2024-09-04 17:04:40|14404.35|14324.35|14403.25|14323.25|14404.95|14324.95|14402.97|14322.97|10
1725469490000|2024-09-04 17:04:50|14403.1|14323.1|14404.33|14324.33|14404.33|14324.33|14402.78|14322.78|9
1725469500000|2024-09-04 17:05:00|14405.11|14325.11|14406.89|14326.89|14407.09|14327.09|14405.11|14325.11|10
1725469510000|2024-09-04 17:05:10|14407.1|14327.1|14406.56|14326.56|14407.25|14327.25|14406.26|14326.26|10
1725469520000|2024-09-04 17:05:20|14407.12|14327.12|14407.21|14327.21|14408.36|14328.36|14406.95|14326.95|10
1725469530000|2024-09-04 17:05:30|14406.98|14326.98|14407.3|14327.3|14407.6|14327.6|14406.73|14326.73|10
1725469540000|2024-09-04 17:05:40|14407.56|14327.56|14408.55|14328.55|14408.66|14328.66|14407.56|14327.56|10
1725469550000|2024-09-04 17:05:50|14408.68|14328.68|14407.32|14327.32|14408.68|14328.68|14407.28|14327.28|10
1725469560000|2024-09-04 17:06:00|14408.08|14328.08|14413.24|14333.24|14413.24|14333.24|14408.08|14328.08|10
1725469570000|2024-09-04 17:06:10|14413.41|14333.41|14414.89|14334.89|14414.89|14334.89|14413.41|14333.41|10
1725469580000|2024-09-04 17:06:20|14414.84|14334.84|14416.89|14336.89|14416.89|14336.89|14414.84|14334.84|10
1725469590000|2024-09-04 17:06:30|14417.62|14337.62|14419.19|14339.19|14419.45|14339.45|14417.62|14337.62|10
1725469600000|2024-09-04 17:06:40|14419.14|14339.14|14421.85|14341.85|14422.09|14342.09|14418.81|14338.81|10
1725469610000|2024-09-04 17:06:50|14421.86|14341.86|14422.03|14342.03|14422.57|14342.57|14421.86|14341.86|9
1725469620000|2024-09-04 17:07:00|14422.13|14342.13|14420.47|14340.47|14422.37|14342.37|14420.47|14340.47|10
1725469630000|2024-09-04 17:07:10|14420.85|14340.85|14416.86|14336.86|14421.32|14341.32|14416.86|14336.86|10
1725469640000|2024-09-04 17:07:20|14416.64|14336.64|14415.78|14335.78|14416.64|14336.64|14415.47|14335.47|10
1725469650000|2024-09-04 17:07:30|14415.77|14335.77|14414.26|14334.26|14416.07|14336.07|14414.26|14334.26|10
1725469660000|2024-09-04 17:07:40|14414.31|14334.31|14411.8|14331.8|14414.31|14334.31|14411.8|14331.8|9
1725469670000|2024-09-04 17:07:50|14411.4|14331.4|14410.41|14330.41|14411.75|14331.75|14410.01|14330.01|10
1725469680000|2024-09-04 17:08:00|14410.42|14330.42|14409.61|14329.61|14410.62|14330.62|14409.61|14329.61|10
1725469690000|2024-09-04 17:08:10|14410.04|14330.04|14411.23|14331.23|14411.23|14331.23|14410.04|14330.04|10
1725469700000|2024-09-04 17:08:20|14410.61|14330.61|14408.38|14328.38|14410.71|14330.71|14408.38|14328.38|10
1725469710000|2024-09-04 17:08:30|14408.16|14328.16|14406.63|14326.63|14408.16|14328.16|14406.63|14326.63|9
1725469720000|2024-09-04 17:08:40|14406.61|14326.61|14404.01|14324.01|14406.61|14326.61|14404.01|14324.01|10
1725469730000|2024-09-04 17:08:50|14403.98|14323.98|14402.91|14322.91|14403.98|14323.98|14402.91|14322.91|9
1725469740000|2024-09-04 17:09:00|14403.3|14323.3|14399.62|14319.62|14403.32|14323.32|14399.62|14319.62|9
1725469750000|2024-09-04 17:09:10|14399.63|14319.63|14398.51|14318.51|14399.63|14319.63|14398.02|14318.02|10
1725469760000|2024-09-04 17:09:20|14398.47|14318.47|14398.13|14318.13|14398.62|14318.62|14397.43|14317.43|8
1725469770000|2024-09-04 17:09:30|14398.67|14318.67|14399.84|14319.84|14399.84|14319.84|14398.57|14318.57|10
1725469780000|2024-09-04 17:09:40|14399.87|14319.87|14400.88|14320.88|14400.88|14320.88|14399.74|14319.74|10
1725469790000|2024-09-04 17:09:50|14400.84|14320.84|14399.9|14319.9|14400.84|14320.84|14399.76|14319.76|10
1725469800000|2024-09-04 17:10:00|14399.82|14319.82|14399.85|14319.85|14399.89|14319.89|14399.43|14319.43|10
1725469810000|2024-09-04 17:10:10|14399.88|14319.88|14401.58|14321.58|14401.58|14321.58|14399.88|14319.88|9
1725469820000|2024-09-04 17:10:20|14402.4|14322.4|14403.2|14323.2|14403.2|14323.2|14402.09|14322.09|10
1725469830000|2024-09-04 17:10:30|14403.32|14323.32|14404.61|14324.61|14404.61|14324.61|14403.31|14323.31|9
1725469840000|2024-09-04 17:10:40|14404.85|14324.85|14405.22|14325.22|14405.22|14325.22|14404.76|14324.76|8
1725469850000|2024-09-04 17:10:50|14405.21|14325.21|14405.81|14325.81|14405.81|14325.81|14405.21|14325.21|10
1725469860000|2024-09-04 17:11:00|14405.82|14325.82|14406.59|14326.59|14406.69|14326.69|14405.07|14325.07|10
1725469870000|2024-09-04 17:11:10|14406.97|14326.97|14406.94|14326.94|14406.97|14326.97|14406.23|14326.23|10
1725469880000|2024-09-04 17:11:20|14406.93|14326.93|14407.16|14327.16|14407.26|14327.26|14406.79|14326.79|9
1725469890000|2024-09-04 17:11:30|14407.13|14327.13|14404.71|14324.71|14407.14|14327.14|14404.71|14324.71|10
1725469900000|2024-09-04 17:11:40|14404.38|14324.38|14404.52|14324.52|14405.18|14325.18|14404.37|14324.37|10
1725469910000|2024-09-04 17:11:50|14404.57|14324.57|14404.35|14324.35|14404.69|14324.69|14404.18|14324.18|9
1725469920000|2024-09-04 17:12:00|14404.03|14324.03|14403.85|14323.85|14404.03|14324.03|14403.11|14323.11|10
1725469930000|2024-09-04 17:12:10|14404.06|14324.06|14401.72|14321.72|14404.69|14324.69|14401.72|14321.72|10
1725469940000|2024-09-04 17:12:20|14402|14322|14403.98|14323.98|14404.11|14324.11|14401.73|14321.73|10
1725469950000|2024-09-04 17:12:30|14404.19|14324.19|14407.27|14327.27|14407.27|14327.27|14404.19|14324.19|10
1725469960000|2024-09-04 17:12:40|14407.53|14327.53|14407.28|14327.28|14407.95|14327.95|14407.28|14327.28|10
1725469970000|2024-09-04 17:12:50|14407.27|14327.27|14407.96|14327.96|14407.96|14327.96|14407.23|14327.23|9
1725469980000|2024-09-04 17:13:00|14408.02|14328.02|14409.36|14329.36|14409.36|14329.36|14407.87|14327.87|10
1725469990000|2024-09-04 17:13:10|14409.5|14329.5|14410.16|14330.16|14410.16|14330.16|14409.46|14329.46|10
1725470000000|2024-09-04 17:13:20|14409.92|14329.92|14410.57|14330.57|14410.57|14330.57|14409.6|14329.6|10
1725470010000|2024-09-04 17:13:30|14410.59|14330.59|14409.39|14329.39|14410.6|14330.6|14409.38|14329.38|9
1725470020000|2024-09-04 17:13:40|14409.16|14329.16|14409.8|14329.8|14409.8|14329.8|14408.87|14328.87|10
1725470030000|2024-09-04 17:13:50|14410.04|14330.04|14408.49|14328.49|14410.04|14330.04|14408.49|14328.49|10
1725470040000|2024-09-04 17:14:00|14408.33|14328.33|14405.37|14325.37|14408.33|14328.33|14405.37|14325.37|10
1725470050000|2024-09-04 17:14:10|14405.28|14325.28|14404.62|14324.62|14405.34|14325.34|14404.23|14324.23|9
1725470060000|2024-09-04 17:14:20|14404.64|14324.64|14402.23|14322.23|14404.68|14324.68|14402.23|14322.23|10
1725470070000|2024-09-04 17:14:30|14402.04|14322.04|14399.63|14319.63|14402.04|14322.04|14399.63|14319.63|9
1725470080000|2024-09-04 17:14:40|14399.81|14319.81|14398.93|14318.93|14399.83|14319.83|14398.72|14318.72|9
1725470090000|2024-09-04 17:14:50|14398.94|14318.94|14398.21|14318.21|14399.14|14319.14|14398.14|14318.14|9
1725470100000|2024-09-04 17:15:00|14398.03|14318.03|14396.35|14316.35|14398.6|14318.6|14396.35|14316.35|10
1725470110000|2024-09-04 17:15:10|14396.25|14316.25|14395.38|14315.38|14396.25|14316.25|14394.97|14314.97|9
1725470120000|2024-09-04 17:15:20|14395.33|14315.33|14394.7|14314.7|14395.35|14315.35|14391.33|14311.33|8
1725470130000|2024-09-04 17:15:30|14395|14315|14395.73|14315.73|14395.73|14315.73|14394.68|14314.68|10
1725470140000|2024-09-04 17:15:40|14395.84|14315.84|14395.32|14315.32|14396.83|14316.83|14395.32|14315.32|9
1725470150000|2024-09-04 17:15:50|14394.07|14314.07|14391.45|14311.45|14394.3|14314.3|14391.45|14311.45|10
1725470160000|2024-09-04 17:16:00|14391.54|14311.54|14390.14|14310.14|14391.54|14311.54|14390.14|14310.14|10
1725470170000|2024-09-04 17:16:10|14390.07|14310.07|14389.97|14309.97|14390.07|14310.07|14389.44|14309.44|9
1725470180000|2024-09-04 17:16:20|14390.07|14310.07|14390.22|14310.22|14390.22|14310.22|14388.97|14308.97|10
1725470190000|2024-09-04 17:16:30|14390.23|14310.23|14391.48|14311.48|14391.48|14311.48|14389.99|14309.99|9
1725470200000|2024-09-04 17:16:40|14391.63|14311.63|14389.84|14309.84|14391.79|14311.79|14389.54|14309.54|10
1725470210000|2024-09-04 17:16:50|14389.83|14309.83|14390.49|14310.49|14390.49|14310.49|14389.63|14309.63|9
1725470220000|2024-09-04 17:17:00|14390.64|14310.64|14388.56|14308.56|14390.64|14310.64|14388.56|14308.56|9
1725470230000|2024-09-04 17:17:10|14388.49|14308.49|14387.03|14307.03|14388.49|14308.49|14386.75|14306.75|10
1725470240000|2024-09-04 17:17:20|14386.93|14306.93|14385.81|14305.81|14386.93|14306.93|14385.81|14305.81|10
1725470250000|2024-09-04 17:17:30|14386.13|14306.13|14385.13|14305.13|14386.13|14306.13|14385.1|14305.1|10
1725470260000|2024-09-04 17:17:40|14385.12|14305.12|14384.79|14304.79|14385.15|14305.15|14384.76|14304.76|10
1725470270000|2024-09-04 17:17:50|14384.84|14304.84|14386.84|14306.84|14386.84|14306.84|14384.84|14304.84|10
1725470280000|2024-09-04 17:18:00|14387.54|14307.54|14387.9|14307.9|14389.02|14309.02|14387.54|14307.54|10
1725470290000|2024-09-04 17:18:10|14387.96|14307.96|14386.37|14306.37|14387.96|14307.96|14386.37|14306.37|7
1725470300000|2024-09-04 17:18:20|14386.09|14306.09|14387|14307|14387|14307|14385.67|14305.67|10
1725470310000|2024-09-04 17:18:30|14387.09|14307.09|14386.44|14306.44|14387.37|14307.37|14386.44|14306.44|10
1725470320000|2024-09-04 17:18:40|14386.36|14306.36|14386.7|14306.7|14386.7|14306.7|14386.36|14306.36|9
1725470330000|2024-09-04 17:18:50|14386.8|14306.8|14386.92|14306.92|14387.29|14307.29|14386.8|14306.8|10
1725470340000|2024-09-04 17:19:00|14387.21|14307.21|14388.37|14308.37|14388.37|14308.37|14387.21|14307.21|9
1725470350000|2024-09-04 17:19:10|14388.59|14308.59|14389.82|14309.82|14389.82|14309.82|14388.56|14308.56|10
1725470360000|2024-09-04 17:19:20|14389.92|14309.92|14391.25|14311.25|14391.25|14311.25|14389.92|14309.92|10
1725470370000|2024-09-04 17:19:30|14391.62|14311.62|14391.37|14311.37|14391.96|14311.96|14391.23|14311.23|9
1725470380000|2024-09-04 17:19:40|14391.4|14311.4|14391.24|14311.24|14391.43|14311.43|14391.01|14311.01|8
1725470390000|2024-09-04 17:19:50|14391.25|14311.25|14389.94|14309.94|14391.35|14311.35|14389.94|14309.94|9
1725470400000|2024-09-04 17:20:00|14389.89|14309.89|14392.31|14312.31|14392.31|14312.31|14389.54|14309.54|10
1725470410000|2024-09-04 17:20:10|14392.32|14312.32|14393.03|14313.03|14393.03|14313.03|14392.32|14312.32|8
1725470420000|2024-09-04 17:20:20|14393.01|14313.01|14394.57|14314.57|14395.13|14315.13|14393|14313|10
1725470430000|2024-09-04 17:20:30|14394.68|14314.68|14393.56|14313.56|14394.68|14314.68|14392.14|14312.14|10
1725470440000|2024-09-04 17:20:40|14394.16|14314.16|14395.72|14315.72|14395.72|14315.72|14394.16|14314.16|10
1725470450000|2024-09-04 17:20:50|14395.51|14315.51|14398.05|14318.05|14398.05|14318.05|14395.43|14315.43|10
1725470460000|2024-09-04 17:21:00|14398.26|14318.26|14402.67|14322.67|14402.67|14322.67|14398.26|14318.26|10
1725470470000|2024-09-04 17:21:10|14402.76|14322.76|14405.02|14325.02|14405.03|14325.03|14402.76|14322.76|10
1725470480000|2024-09-04 17:21:20|14404.95|14324.95|14404.34|14324.34|14404.99|14324.99|14404.07|14324.07|10
1725470490000|2024-09-04 17:21:30|14404.31|14324.31|14403.68|14323.68|14404.41|14324.41|14403.6|14323.6|10
1725470500000|2024-09-04 17:21:40|14403.63|14323.63|14404.02|14324.02|14404.02|14324.02|14403.53|14323.53|8
1725470510000|2024-09-04 17:21:50|14404.09|14324.09|14404.94|14324.94|14404.94|14324.94|14404.09|14324.09|10
1725470520000|2024-09-04 17:22:00|14405.15|14325.15|14406.72|14326.72|14406.85|14326.85|14405.07|14325.07|9
1725470530000|2024-09-04 17:22:10|14406.44|14326.44|14405.98|14325.98|14406.44|14326.44|14405.98|14325.98|10
1725470540000|2024-09-04 17:22:20|14406.08|14326.08|14408.04|14328.04|14408.44|14328.44|14406.08|14326.08|10
1725470550000|2024-09-04 17:22:30|14408|14328|14411.77|14331.77|14411.77|14331.77|14408|14328|10
1725470560000|2024-09-04 17:22:40|14411.89|14331.89|14411.77|14331.77|14412.41|14332.41|14411.73|14331.73|10
1725470570000|2024-09-04 17:22:50|14411.58|14331.58|14409.7|14329.7|14411.58|14331.58|14409.55|14329.55|9
1725470580000|2024-09-04 17:23:00|14409.46|14329.46|14408.52|14328.52|14409.46|14329.46|14408.47|14328.47|10
1725470590000|2024-09-04 17:23:10|14408.94|14328.94|14409.05|14329.05|14409.69|14329.69|14408.94|14328.94|9
1725470600000|2024-09-04 17:23:20|14409.19|14329.19|14404.77|14324.77|14409.19|14329.19|14404.77|14324.77|9
1725470610000|2024-09-04 17:23:30|14404.68|14324.68|14405.51|14325.51|14405.87|14325.87|14404.68|14324.68|9
1725470620000|2024-09-04 17:23:40|14405.41|14325.41|14404.88|14324.88|14405.41|14325.41|14404.88|14324.88|10
1725470630000|2024-09-04 17:23:50|14404.5|14324.5|14403.71|14323.71|14404.5|14324.5|14403.28|14323.28|10
1725470640000|2024-09-04 17:24:00|14403.77|14323.77|14400.24|14320.24|14403.77|14323.77|14400.24|14320.24|10
1725470650000|2024-09-04 17:24:10|14399.66|14319.66|14394.39|14314.39|14399.66|14319.66|14394.39|14314.39|9
1725470660000|2024-09-04 17:24:20|14391.91|14311.91|14385.62|14305.62|14391.91|14311.91|14385.62|14305.62|9
1725470670000|2024-09-04 17:24:30|14385.85|14305.85|14386.63|14306.63|14386.84|14306.84|14385.34|14305.34|10
1725470680000|2024-09-04 17:24:40|14386.39|14306.39|14384.9|14304.9|14386.39|14306.39|14384.85|14304.85|9
1725470690000|2024-09-04 17:24:50|14384.94|14304.94|14384.84|14304.84|14384.94|14304.94|14384.23|14304.23|10
1725470700000|2024-09-04 17:25:00|14385.1|14305.1|14387.41|14307.41|14387.41|14307.41|14385.1|14305.1|10
1725470710000|2024-09-04 17:25:10|14387.61|14307.61|14386.93|14306.93|14387.61|14307.61|14386.19|14306.19|9
1725470720000|2024-09-04 17:25:20|14387.12|14307.12|14386.78|14306.78|14387.16|14307.16|14386.73|14306.73|10
1725470730000|2024-09-04 17:25:30|14385.64|14305.64|14384.19|14304.19|14385.68|14305.68|14384.19|14304.19|10
1725470740000|2024-09-04 17:25:40|14384.17|14304.17|14384.24|14304.24|14384.36|14304.36|14384.13|14304.13|8
1725470750000|2024-09-04 17:25:50|14384.8|14304.8|14383.32|14303.32|14385.56|14305.56|14383.32|14303.32|10
1725470760000|2024-09-04 17:26:00|14383.18|14303.18|14384.7|14304.7|14384.7|14304.7|14383.18|14303.18|10
1725470770000|2024-09-04 17:26:10|14384.75|14304.75|14385.58|14305.58|14385.83|14305.83|14384.74|14304.74|10
1725470780000|2024-09-04 17:26:20|14385.56|14305.56|14384.76|14304.76|14385.69|14305.69|14384.76|14304.76|10
1725470790000|2024-09-04 17:26:30|14384.2|14304.2|14384.95|14304.95|14385.02|14305.02|14384.06|14304.06|10
1725470800000|2024-09-04 17:26:40|14384.94|14304.94|14383.68|14303.68|14384.94|14304.94|14383.68|14303.68|9
1725470810000|2024-09-04 17:26:50|14383.51|14303.51|14384.5|14304.5|14384.5|14304.5|14383.02|14303.02|10
1725470820000|2024-09-04 17:27:00|14384.65|14304.65|14385.43|14305.43|14385.43|14305.43|14384.49|14304.49|10
1725470830000|2024-09-04 17:27:10|14385.49|14305.49|14385.02|14305.02|14385.56|14305.56|14385.02|14305.02|10
1725470840000|2024-09-04 17:27:20|14384.81|14304.81|14383.24|14303.24|14384.81|14304.81|14383.24|14303.24|10
1725470850000|2024-09-04 17:27:30|14383.08|14303.08|14380.85|14300.85|14383.08|14303.08|14380.34|14300.34|10
1725470860000|2024-09-04 17:27:40|14380.71|14300.71|14381.72|14301.72|14381.72|14301.72|14380.6|14300.6|10
1725470870000|2024-09-04 17:27:50|14381.73|14301.73|14380.77|14300.77|14381.73|14301.73|14380.77|14300.77|10
1725470880000|2024-09-04 17:28:00|14380.18|14300.18|14380.31|14300.31|14380.67|14300.67|14379.85|14299.85|10
1725470890000|2024-09-04 17:28:10|14379.56|14299.56|14370.57|14290.57|14379.56|14299.56|14370.57|14290.57|10
1725470900000|2024-09-04 17:28:20|14370.33|14290.33|14364.9|14284.9|14370.33|14290.33|14364.9|14284.9|10
1725470910000|2024-09-04 17:28:30|14365.16|14285.16|14363.05|14283.05|14365.16|14285.16|14363.05|14283.05|10
1725470920000|2024-09-04 17:28:40|14363.27|14283.27|14360.8|14280.8|14363.29|14283.29|14360.65|14280.65|10
1725470930000|2024-09-04 17:28:50|14360.79|14280.79|14357.06|14277.06|14360.79|14280.79|14357.06|14277.06|10
1725470940000|2024-09-04 17:29:00|14356.86|14276.86|14354.65|14274.65|14356.98|14276.98|14354.62|14274.62|10
1725470950000|2024-09-04 17:29:10|14354.45|14274.45|14349.07|14269.07|14354.45|14274.45|14349.07|14269.07|10
1725470960000|2024-09-04 17:29:20|14348.51|14268.51|14346.81|14266.81|14348.98|14268.98|14346.81|14266.81|10
1725470970000|2024-09-04 17:29:30|14347.09|14267.09|14347.93|14267.93|14348.41|14268.41|14346.94|14266.94|10
1725470980000|2024-09-04 17:29:40|14347.53|14267.53|14348.94|14268.94|14348.94|14268.94|14346.15|14266.15|10
1725470990000|2024-09-04 17:29:50|14349.18|14269.18|14349.67|14269.67|14349.67|14269.67|14349.18|14269.18|10
1725471000000|2024-09-04 17:30:00|14348.79|14268.79|14349.63|14269.63|14350.2|14270.2|14348.59|14268.59|10
1725471010000|2024-09-04 17:30:10|14350.19|14270.19|14350.24|14270.24|14350.8|14270.8|14350.19|14270.19|10
1725471020000|2024-09-04 17:30:20|14351.11|14271.11|14352.45|14272.45|14352.68|14272.68|14351.11|14271.11|10
1725471030000|2024-09-04 17:30:30|14352.05|14272.05|14353|14273|14353|14273|14352.05|14272.05|10
1725471040000|2024-09-04 17:30:40|14352.98|14272.98|14352.73|14272.73|14352.99|14272.99|14352.57|14272.57|10
1725471050000|2024-09-04 17:30:50|14352.55|14272.55|14354.2|14274.2|14354.2|14274.2|14352.55|14272.55|10
1725471060000|2024-09-04 17:31:00|14354.21|14274.21|14356.36|14276.36|14356.38|14276.38|14354.21|14274.21|9
1725471070000|2024-09-04 17:31:10|14356.02|14276.02|14355.97|14275.97|14356.06|14276.06|14355.66|14275.66|10
1725471080000|2024-09-04 17:31:20|14355.85|14275.85|14353.56|14273.56|14355.85|14275.85|14353.46|14273.46|9
1725471090000|2024-09-04 17:31:30|14354.72|14274.72|14351.76|14271.76|14354.72|14274.72|14351.76|14271.76|10
1725471100000|2024-09-04 17:31:40|14351.4|14271.4|14348.27|14268.27|14351.4|14271.4|14348.27|14268.27|9
1725471110000|2024-09-04 17:31:50|14348.17|14268.17|14349.11|14269.11|14349.69|14269.69|14348.17|14268.17|9
1725471120000|2024-09-04 17:32:00|14348.84|14268.84|14349.76|14269.76|14349.76|14269.76|14348.84|14268.84|10
1725471130000|2024-09-04 17:32:10|14349.81|14269.81|14349.06|14269.06|14349.81|14269.81|14349.03|14269.03|10
1725471140000|2024-09-04 17:32:20|14349.2|14269.2|14349.59|14269.59|14350.44|14270.44|14349.12|14269.12|10
1725471150000|2024-09-04 17:32:30|14349.53|14269.53|14351.21|14271.21|14351.21|14271.21|14349.51|14269.51|9
1725471160000|2024-09-04 17:32:40|14351.22|14271.22|14352.3|14272.3|14352.3|14272.3|14351.2|14271.2|9
1725471170000|2024-09-04 17:32:50|14352.38|14272.38|14351.98|14271.98|14352.72|14272.72|14351.98|14271.98|10
1725471180000|2024-09-04 17:33:00|14352.12|14272.12|14346.09|14266.09|14352.12|14272.12|14346.03|14266.03|10
1725471190000|2024-09-04 17:33:10|14346.23|14266.23|14345.09|14265.09|14346.23|14266.23|14344.89|14264.89|10
1725471200000|2024-09-04 17:33:20|14345.07|14265.07|14332.24|14252.24|14345.08|14265.08|14332.24|14252.24|10
1725471210000|2024-09-04 17:33:30|14330.99|14250.99|14334.64|14254.64|14334.64|14254.64|14330.04|14250.04|10
1725471220000|2024-09-04 17:33:40|14334.38|14254.38|14337.22|14257.22|14337.22|14257.22|14334.16|14254.16|10
1725471230000|2024-09-04 17:33:50|14336.76|14256.76|14334.75|14254.75|14336.76|14256.76|14334.75|14254.75|10
1725471240000|2024-09-04 17:34:00|14334.65|14254.65|14331.83|14251.83|14334.7|14254.7|14331.83|14251.83|10
1725471250000|2024-09-04 17:34:10|14331.46|14251.46|14329.53|14249.53|14331.46|14251.46|14329.53|14249.53|10
1725471260000|2024-09-04 17:34:20|14329.31|14249.31|14326.31|14246.31|14329.44|14249.44|14325.87|14245.87|10
1725471270000|2024-09-04 17:34:30|14326.17|14246.17|14325.6|14245.6|14327.51|14247.51|14325.58|14245.58|10
1725471280000|2024-09-04 17:34:40|14325.52|14245.52|14326.72|14246.72|14326.88|14246.88|14325.52|14245.52|10
1725471290000|2024-09-04 17:34:50|14326.63|14246.63|14324.76|14244.76|14326.63|14246.63|14324.76|14244.76|10
1725471300000|2024-09-04 17:35:00|14324.63|14244.63|14325.29|14245.29|14325.29|14245.29|14324.32|14244.32|9
1725471310000|2024-09-04 17:35:10|14325.37|14245.37|14325.26|14245.26|14326.22|14246.22|14324.22|14244.22|10
1725471320000|2024-09-04 17:35:20|14325.73|14245.73|14327.02|14247.02|14327.31|14247.31|14325.73|14245.73|10
1725471330000|2024-09-04 17:35:30|14327.14|14247.14|14326.66|14246.66|14327.14|14247.14|14326.45|14246.45|10
1725471340000|2024-09-04 17:35:40|14326.43|14246.43|14326.02|14246.02|14326.76|14246.76|14326.02|14246.02|10
1725471350000|2024-09-04 17:35:50|14326.01|14246.01|14326.09|14246.09|14326.62|14246.62|14326.01|14246.01|10
1725471360000|2024-09-04 17:36:00|14326.32|14246.32|14325.75|14245.75|14326.94|14246.94|14325.69|14245.69|10
1725471370000|2024-09-04 17:36:10|14325.81|14245.81|14325.19|14245.19|14326.26|14246.26|14325.16|14245.16|9
1725471380000|2024-09-04 17:36:20|14324.7|14244.7|14325.38|14245.38|14325.38|14245.38|14323.73|14243.73|9
1725471390000|2024-09-04 17:36:30|14325.41|14245.41|14325.68|14245.68|14326.15|14246.15|14325.13|14245.13|10
1725471400000|2024-09-04 17:36:40|14324.93|14244.93|14323.2|14243.2|14324.93|14244.93|14323.2|14243.2|10
1725471410000|2024-09-04 17:36:50|14322.96|14242.96|14322.4|14242.4|14323.09|14243.09|14322.37|14242.37|10
1725471420000|2024-09-04 17:37:00|14322.39|14242.39|14321.55|14241.55|14323|14243|14321.55|14241.55|10
1725471430000|2024-09-04 17:37:10|14321.26|14241.26|14320.56|14240.56|14321.26|14241.26|14320.56|14240.56|9
1725471440000|2024-09-04 17:37:20|14320.24|14240.24|14318.38|14238.38|14320.26|14240.26|14318.38|14238.38|9
1725471450000|2024-09-04 17:37:30|14318.3|14238.3|14317.61|14237.61|14318.3|14238.3|14317.61|14237.61|10
1725471460000|2024-09-04 17:37:40|14317.67|14237.67|14317.54|14237.54|14317.68|14237.68|14317.51|14237.51|8
1725471470000|2024-09-04 17:37:50|14316.81|14236.81|14315.55|14235.55|14316.81|14236.81|14315.55|14235.55|10
1725471480000|2024-09-04 17:38:00|14315.64|14235.64|14313.99|14233.99|14315.69|14235.69|14313.99|14233.99|9
1725471490000|2024-09-04 17:38:10|14313.63|14233.63|14312.77|14232.77|14314.14|14234.14|14312.77|14232.77|10
1725471500000|2024-09-04 17:38:20|14312.38|14232.38|14307.85|14227.85|14312.38|14232.38|14307.85|14227.85|10
1725471510000|2024-09-04 17:38:30|14308.01|14228.01|14309.3|14229.3|14309.64|14229.64|14308.01|14228.01|10
1725471520000|2024-09-04 17:38:40|14309.24|14229.24|14308.51|14228.51|14310.13|14230.13|14308.51|14228.51|10
1725471530000|2024-09-04 17:38:50|14308.74|14228.74|14306.69|14226.69|14308.74|14228.74|14306.69|14226.69|10
1725471540000|2024-09-04 17:39:00|14306.65|14226.65|14307.74|14227.74|14308.85|14228.85|14306.43|14226.43|10
1725471550000|2024-09-04 17:39:10|14307.44|14227.44|14306.55|14226.55|14307.44|14227.44|14306.55|14226.55|10
1725471560000|2024-09-04 17:39:20|14307.14|14227.14|14307.66|14227.66|14307.66|14227.66|14306.24|14226.24|10
1725471570000|2024-09-04 17:39:30|14307.91|14227.91|14311.42|14231.42|14311.71|14231.71|14307.91|14227.91|10
1725471580000|2024-09-04 17:39:40|14311.49|14231.49|14313.17|14233.17|14313.17|14233.17|14311.49|14231.49|9
1725471590000|2024-09-04 17:39:50|14313.06|14233.06|14312.89|14232.89|14313.78|14233.78|14312.89|14232.89|10
1725471600000|2024-09-04 17:40:00|14312.84|14232.84|14315.06|14235.06|14315.06|14235.06|14312.84|14232.84|10
1725471610000|2024-09-04 17:40:10|14315.07|14235.07|14320.38|14240.38|14320.58|14240.58|14315.07|14235.07|10
1725471620000|2024-09-04 17:40:20|14320.59|14240.59|14319.97|14239.97|14320.59|14240.59|14318.8|14238.8|10
1725471630000|2024-09-04 17:40:30|14320.13|14240.13|14323.71|14243.71|14323.71|14243.71|14320.13|14240.13|10
1725471640000|2024-09-04 17:40:40|14324.52|14244.52|14326.62|14246.62|14326.62|14246.62|14324.52|14244.52|10
1725471650000|2024-09-04 17:40:50|14326.77|14246.77|14327.46|14247.46|14327.48|14247.48|14326.77|14246.77|9
1725471660000|2024-09-04 17:41:00|14327.21|14247.21|14329.59|14249.59|14329.61|14249.61|14327.21|14247.21|10
1725471670000|2024-09-04 17:41:10|14329.74|14249.74|14329.75|14249.75|14330.87|14250.87|14329.74|14249.74|10
1725471680000|2024-09-04 17:41:20|14329.7|14249.7|14332.94|14252.94|14332.94|14252.94|14329.56|14249.56|10
1725471690000|2024-09-04 17:41:30|14333.02|14253.02|14333.56|14253.56|14334.13|14254.13|14333.02|14253.02|10
1725471700000|2024-09-04 17:41:40|14333.11|14253.11|14336.18|14256.18|14336.18|14256.18|14332.92|14252.92|10
1725471710000|2024-09-04 17:41:50|14336.07|14256.07|14338.98|14258.98|14338.98|14258.98|14336.07|14256.07|10
1725471720000|2024-09-04 17:42:00|14338.71|14258.71|14338.61|14258.61|14339.07|14259.07|14338.61|14258.61|10
1725471730000|2024-09-04 17:42:10|14338.37|14258.37|14338.62|14258.62|14338.8|14258.8|14338.21|14258.21|9
1725471740000|2024-09-04 17:42:20|14338.6|14258.6|14339.49|14259.49|14339.49|14259.49|14338.19|14258.19|10
1725471750000|2024-09-04 17:42:30|14339.54|14259.54|14337.45|14257.45|14339.54|14259.54|14337.45|14257.45|10
1725471760000|2024-09-04 17:42:40|14336.83|14256.83|14332.14|14252.14|14336.9|14256.9|14331.75|14251.75|10
1725471770000|2024-09-04 17:42:50|14332.15|14252.15|14334.92|14254.92|14334.92|14254.92|14332.15|14252.15|9
1725471780000|2024-09-04 17:43:00|14335.05|14255.05|14336.24|14256.24|14336.24|14256.24|14335.02|14255.02|10
1725471790000|2024-09-04 17:43:10|14336.16|14256.16|14338.2|14258.2|14338.2|14258.2|14336.16|14256.16|10
1725471800000|2024-09-04 17:43:20|14338.21|14258.21|14335.51|14255.51|14338.56|14258.56|14335.15|14255.15|10
1725471810000|2024-09-04 17:43:30|14335.44|14255.44|14334.12|14254.12|14335.44|14255.44|14334.12|14254.12|8
1725471820000|2024-09-04 17:43:40|14334.01|14254.01|14333.32|14253.32|14334.11|14254.11|14333.28|14253.28|10
1725471830000|2024-09-04 17:43:50|14333.44|14253.44|14333.18|14253.18|14333.44|14253.44|14333.18|14253.18|8
1725471840000|2024-09-04 17:44:00|14333.07|14253.07|14329.61|14249.61|14333.07|14253.07|14329.61|14249.61|9
1725471850000|2024-09-04 17:44:10|14329.19|14249.19|14325.32|14245.32|14329.19|14249.19|14324.93|14244.93|10
1725471860000|2024-09-04 17:44:20|14325.29|14245.29|14325.1|14245.1|14325.29|14245.29|14324.75|14244.75|10
1725471870000|2024-09-04 17:44:30|14325.05|14245.05|14323.51|14243.51|14325.05|14245.05|14323.51|14243.51|10
1725471880000|2024-09-04 17:44:40|14323.36|14243.36|14320.45|14240.45|14323.36|14243.36|14320.45|14240.45|10
1725471890000|2024-09-04 17:44:50|14319.96|14239.96|14317.16|14237.16|14319.96|14239.96|14317.16|14237.16|9
1725471900000|2024-09-04 17:45:00|14316.85|14236.85|14317.71|14237.71|14317.71|14237.71|14316.85|14236.85|10
1725471910000|2024-09-04 17:45:10|14317.59|14237.59|14321.04|14241.04|14321.04|14241.04|14316.95|14236.95|10
1725471920000|2024-09-04 17:45:20|14321.73|14241.73|14323.62|14243.62|14323.62|14243.62|14321.29|14241.29|10
1725471930000|2024-09-04 17:45:30|14324.08|14244.08|14324.25|14244.25|14324.59|14244.59|14323.89|14243.89|9
1725471940000|2024-09-04 17:45:40|14324.24|14244.24|14324.55|14244.55|14324.94|14244.94|14324.24|14244.24|9
1725471950000|2024-09-04 17:45:50|14323.44|14243.44|14323.12|14243.12|14323.44|14243.44|14322.76|14242.76|10
1725471960000|2024-09-04 17:46:00|14323.25|14243.25|14323.91|14243.91|14323.91|14243.91|14323.25|14243.25|10
1725471970000|2024-09-04 17:46:10|14323.93|14243.93|14324.9|14244.9|14325.21|14245.21|14323.93|14243.93|9
1725471980000|2024-09-04 17:46:20|14325.12|14245.12|14324.19|14244.19|14325.24|14245.24|14324.19|14244.19|10
1725471990000|2024-09-04 17:46:30|14324.16|14244.16|14323.89|14243.89|14324.17|14244.17|14323.47|14243.47|10
1725472000000|2024-09-04 17:46:40|14324.07|14244.07|14324.73|14244.73|14324.78|14244.78|14324.07|14244.07|7
1725472010000|2024-09-04 17:46:50|14325.11|14245.11|14326.09|14246.09|14326.1|14246.1|14325.11|14245.11|9
1725472020000|2024-09-04 17:47:00|14325.99|14245.99|14326.17|14246.17|14326.41|14246.41|14325.89|14245.89|9
1725472030000|2024-09-04 17:47:10|14326.16|14246.16|14325.93|14245.93|14326.71|14246.71|14325.93|14245.93|10
1725472040000|2024-09-04 17:47:20|14327|14247|14330.14|14250.14|14330.14|14250.14|14327|14247|10
1725472050000|2024-09-04 17:47:30|14330.25|14250.25|14330.99|14250.99|14331|14251|14330.15|14250.15|10
1725472060000|2024-09-04 17:47:40|14331.44|14251.44|14332.29|14252.29|14332.39|14252.39|14331.43|14251.43|9
1725472070000|2024-09-04 17:47:50|14332.21|14252.21|14333.51|14253.51|14333.51|14253.51|14332.21|14252.21|9
1725472080000|2024-09-04 17:48:00|14333.16|14253.16|14331.49|14251.49|14333.69|14253.69|14331.49|14251.49|10
1725472090000|2024-09-04 17:48:10|14331.56|14251.56|14331.3|14251.3|14331.74|14251.74|14331.22|14251.22|9
1725472100000|2024-09-04 17:48:20|14331.28|14251.28|14331.77|14251.77|14331.77|14251.77|14331.28|14251.28|10
1725472110000|2024-09-04 17:48:30|14331.78|14251.78|14330.35|14250.35|14332.2|14252.2|14330.35|14250.35|10
1725472120000|2024-09-04 17:48:40|14330.07|14250.07|14330.3|14250.3|14330.3|14250.3|14330.01|14250.01|8
1725472130000|2024-09-04 17:48:50|14330.41|14250.41|14331.24|14251.24|14331.26|14251.26|14330.41|14250.41|10
1725472140000|2024-09-04 17:49:00|14331.55|14251.55|14333.8|14253.8|14333.98|14253.98|14331.46|14251.46|10
1725472150000|2024-09-04 17:49:10|14334.24|14254.24|14334.86|14254.86|14334.86|14254.86|14334.01|14254.01|10
1725472160000|2024-09-04 17:49:20|14335.92|14255.92|14337.91|14257.91|14337.91|14257.91|14335.92|14255.92|9
1725472170000|2024-09-04 17:49:30|14337.96|14257.96|14339.41|14259.41|14339.41|14259.41|14337.96|14257.96|10
1725472180000|2024-09-04 17:49:40|14339.46|14259.46|14339.13|14259.13|14339.96|14259.96|14339.13|14259.13|10
1725472190000|2024-09-04 17:49:50|14338.61|14258.61|14338.35|14258.35|14338.61|14258.61|14338.15|14258.15|8
1725472200000|2024-09-04 17:50:00|14338.47|14258.47|14337.66|14257.66|14338.47|14258.47|14337.66|14257.66|6
1725472210000|2024-09-04 17:50:10|14337.41|14257.41|14334.28|14254.28|14337.41|14257.41|14334.28|14254.28|10
1725472220000|2024-09-04 17:50:20|14334.15|14254.15|14333.12|14253.12|14334.15|14254.15|14333.12|14253.12|10
1725472230000|2024-09-04 17:50:30|14331.91|14251.91|14330.59|14250.59|14331.91|14251.91|14329.57|14249.57|10
1725472240000|2024-09-04 17:50:40|14330.75|14250.75|14330.38|14250.38|14331.05|14251.05|14330.38|14250.38|9
1725472250000|2024-09-04 17:50:50|14330.59|14250.59|14329.59|14249.59|14330.8|14250.8|14329.56|14249.56|9
1725472260000|2024-09-04 17:51:00|14329.95|14249.95|14331.57|14251.57|14331.57|14251.57|14329.95|14249.95|10
1725472270000|2024-09-04 17:51:10|14331.83|14251.83|14331.56|14251.56|14331.89|14251.89|14331.56|14251.56|9
1725472280000|2024-09-04 17:51:20|14331.26|14251.26|14329.31|14249.31|14331.26|14251.26|14329.31|14249.31|10
1725472290000|2024-09-04 17:51:30|14329.25|14249.25|14327.77|14247.77|14329.25|14249.25|14327.75|14247.75|10
1725472300000|2024-09-04 17:51:40|14327.79|14247.79|14327.64|14247.64|14328.08|14248.08|14327.64|14247.64|9
1725472310000|2024-09-04 17:51:50|14325.28|14245.28|14323.61|14243.61|14325.28|14245.28|14323.61|14243.61|10
1725472320000|2024-09-04 17:52:00|14323.59|14243.59|14322.89|14242.89|14323.59|14243.59|14322.89|14242.89|10
1725472330000|2024-09-04 17:52:10|14321.84|14241.84|14319.73|14239.73|14321.84|14241.84|14319.73|14239.73|10
1725472340000|2024-09-04 17:52:20|14319.08|14239.08|14317.82|14237.82|14319.08|14239.08|14317.74|14237.74|10
1725472350000|2024-09-04 17:52:30|14317.92|14237.92|14313.65|14233.65|14318.22|14238.22|14313.65|14233.65|10
1725472360000|2024-09-04 17:52:40|14313.36|14233.36|14313.21|14233.21|14313.36|14233.36|14312.49|14232.49|10
1725472370000|2024-09-04 17:52:50|14313.11|14233.11|14312.88|14232.88|14313.11|14233.11|14312.84|14232.84|9
1725472380000|2024-09-04 17:53:00|14312.86|14232.86|14311.7|14231.7|14312.86|14232.86|14311.7|14231.7|9
1725472390000|2024-09-04 17:53:10|14311.37|14231.37|14309.22|14229.22|14311.37|14231.37|14309.22|14229.22|10
1725472400000|2024-09-04 17:53:20|14309.05|14229.05|14305.05|14225.05|14309.05|14229.05|14304.86|14224.86|10
1725472410000|2024-09-04 17:53:30|14305|14225|14302.81|14222.81|14305|14225|14302.81|14222.81|10
1725472420000|2024-09-04 17:53:40|14302.64|14222.64|14301.86|14221.86|14303.67|14223.67|14301.8|14221.8|10
1725472430000|2024-09-04 17:53:50|14301.75|14221.75|14302.18|14222.18|14302.18|14222.18|14301.52|14221.52|10
1725472440000|2024-09-04 17:54:00|14302.62|14222.62|14302.07|14222.07|14303.2|14223.2|14301.64|14221.64|10
1725472450000|2024-09-04 17:54:10|14302.39|14222.39|14302.65|14222.65|14303.71|14223.71|14302.39|14222.39|10
1725472460000|2024-09-04 17:54:20|14302.59|14222.59|14303.73|14223.73|14303.9|14223.9|14302.59|14222.59|10
1725472470000|2024-09-04 17:54:30|14303.71|14223.71|14306.34|14226.34|14306.34|14226.34|14303.71|14223.71|10
1725472480000|2024-09-04 17:54:40|14306.47|14226.47|14305.57|14225.57|14306.88|14226.88|14305.57|14225.57|9
1725472490000|2024-09-04 17:54:50|14305.36|14225.36|14306.62|14226.62|14306.62|14226.62|14305.2|14225.2|10
1725472500000|2024-09-04 17:55:00|14306.72|14226.72|14307.53|14227.53|14307.71|14227.71|14306.67|14226.67|10
1725472510000|2024-09-04 17:55:10|14307.59|14227.59|14306.56|14226.56|14307.59|14227.59|14306.56|14226.56|10
1725472520000|2024-09-04 17:55:20|14306.29|14226.29|14305.43|14225.43|14306.29|14226.29|14305.25|14225.25|9
1725472530000|2024-09-04 17:55:30|14304.97|14224.97|14305.47|14225.47|14305.66|14225.66|14304.97|14224.97|9
1725472540000|2024-09-04 17:55:40|14305.36|14225.36|14305.95|14225.95|14306.38|14226.38|14305.36|14225.36|10
1725472550000|2024-09-04 17:55:50|14305.53|14225.53|14303.81|14223.81|14305.53|14225.53|14303.81|14223.81|9
1725472560000|2024-09-04 17:56:00|14303.59|14223.59|14303.55|14223.55|14303.81|14223.81|14303.18|14223.18|10
1725472570000|2024-09-04 17:56:10|14303.61|14223.61|14303.7|14223.7|14304.39|14224.39|14303.61|14223.61|9
1725472580000|2024-09-04 17:56:20|14303.59|14223.59|14303.44|14223.44|14303.65|14223.65|14302.96|14222.96|10
1725472590000|2024-09-04 17:56:30|14303.67|14223.67|14305.35|14225.35|14305.41|14225.41|14303.67|14223.67|8
1725472600000|2024-09-04 17:56:40|14305.4|14225.4|14304.59|14224.59|14305.87|14225.87|14304.59|14224.59|9
1725472610000|2024-09-04 17:56:50|14304.35|14224.35|14304.41|14224.41|14304.45|14224.45|14304.11|14224.11|10
1725472620000|2024-09-04 17:57:00|14304.42|14224.42|14304.52|14224.52|14305.06|14225.06|14304.35|14224.35|9
1725472630000|2024-09-04 17:57:10|14304.7|14224.7|14303.35|14223.35|14304.7|14224.7|14303.35|14223.35|9
1725472640000|2024-09-04 17:57:20|14303.39|14223.39|14302.91|14222.91|14303.57|14223.57|14302.46|14222.46|10
1725472650000|2024-09-04 17:57:30|14303.08|14223.08|14303|14223|14303.19|14223.19|14302.86|14222.86|10
1725472660000|2024-09-04 17:57:40|14303.83|14223.83|14304.45|14224.45|14304.45|14224.45|14303.83|14223.83|9
1725472670000|2024-09-04 17:57:50|14304.46|14224.46|14304.38|14224.38|14304.82|14224.82|14304.38|14224.38|9
1725472680000|2024-09-04 17:58:00|14304.29|14224.29|14304.37|14224.37|14304.39|14224.39|14304.18|14224.18|8
1725472690000|2024-09-04 17:58:10|14304.36|14224.36|14304.53|14224.53|14304.73|14224.73|14304.24|14224.24|9
1725472700000|2024-09-04 17:58:20|14304.36|14224.36|14303.21|14223.21|14304.36|14224.36|14302.69|14222.69|10
1725472710000|2024-09-04 17:58:30|14303.03|14223.03|14302.2|14222.2|14303.03|14223.03|14301.96|14221.96|10
1725472720000|2024-09-04 17:58:40|14302.27|14222.27|14302.49|14222.49|14303.04|14223.04|14302.27|14222.27|8
1725472730000|2024-09-04 17:58:50|14302.51|14222.51|14303.84|14223.84|14303.92|14223.92|14302.51|14222.51|9
1725472740000|2024-09-04 17:59:00|14303.82|14223.82|14303.18|14223.18|14303.84|14223.84|14303.18|14223.18|10
1725472750000|2024-09-04 17:59:10|14303.06|14223.06|14301.59|14221.59|14303.22|14223.22|14301.55|14221.55|10
1725472760000|2024-09-04 17:59:20|14301.56|14221.56|14299.76|14219.76|14301.56|14221.56|14299.76|14219.76|10
1725472770000|2024-09-04 17:59:30|14299.67|14219.67|14298.64|14218.64|14299.67|14219.67|14298.64|14218.64|9
1725472780000|2024-09-04 17:59:40|14298.59|14218.59|14298.32|14218.32|14298.79|14218.79|14298.32|14218.32|9
1725472790000|2024-09-04 17:59:50|14296.79|14216.79|14295.33|14215.33|14296.79|14216.79|14295.33|14215.33|10
1725472800000|2024-09-04 18:00:00|14294.99|14214.99|14295.76|14215.76|14295.78|14215.78|14294.81|14214.81|10
1725472810000|2024-09-04 18:00:10|14296.05|14216.05|14294.38|14214.38|14296.05|14216.05|14294.34|14214.34|9
1725472820000|2024-09-04 18:00:20|14294.28|14214.28|14295.51|14215.51|14295.51|14215.51|14293.74|14213.74|10
1725472830000|2024-09-04 18:00:30|14295.92|14215.92|14296.04|14216.04|14296.22|14216.22|14295.52|14215.52|10
1725472840000|2024-09-04 18:00:40|14295.92|14215.92|14294.19|14214.19|14295.92|14215.92|14294.05|14214.05|10
1725472850000|2024-09-04 18:00:50|14294.52|14214.52|14294.26|14214.26|14294.64|14214.64|14294.06|14214.06|10
1725472860000|2024-09-04 18:01:00|14294.28|14214.28|14294.72|14214.72|14295.3|14215.3|14294.28|14214.28|10
1725472870000|2024-09-04 18:01:10|14294.75|14214.75|14294.02|14214.02|14295.05|14215.05|14293.74|14213.74|10
1725472880000|2024-09-04 18:01:20|14294|14214|14294.49|14214.49|14294.49|14214.49|14293.86|14213.86|10
1725472890000|2024-09-04 18:01:30|14294.72|14214.72|14294.87|14214.87|14295.39|14215.39|14294.72|14214.72|8
1725472900000|2024-09-04 18:01:40|14294.9|14214.9|14294.93|14214.93|14295.07|14215.07|14294.7|14214.7|9
1725472910000|2024-09-04 18:01:50|14295.06|14215.06|14295.27|14215.27|14295.35|14215.35|14295.06|14215.06|8
1725472920000|2024-09-04 18:02:00|14295.23|14215.23|14296.42|14216.42|14296.77|14216.77|14295.21|14215.21|9
1725472930000|2024-09-04 18:02:10|14296.76|14216.76|14297.57|14217.57|14297.6|14217.6|14296.76|14216.76|10
1725472940000|2024-09-04 18:02:20|14297.56|14217.56|14298.33|14218.33|14298.33|14218.33|14297.56|14217.56|10
1725472950000|2024-09-04 18:02:30|14298.2|14218.2|14298.95|14218.95|14298.95|14218.95|14298.2|14218.2|9
1725472960000|2024-09-04 18:02:40|14298.94|14218.94|14301.69|14221.69|14301.69|14221.69|14298.94|14218.94|10
1725472970000|2024-09-04 18:02:50|14301.66|14221.66|14305.76|14225.76|14305.76|14225.76|14301.66|14221.66|9
1725472980000|2024-09-04 18:03:00|14306.28|14226.28|14305.58|14225.58|14306.37|14226.37|14305.58|14225.58|10
1725472990000|2024-09-04 18:03:10|14305.66|14225.66|14303.47|14223.47|14305.66|14225.66|14303.33|14223.33|8
1725473000000|2024-09-04 18:03:20|14303.3|14223.3|14302.91|14222.91|14303.3|14223.3|14302.8|14222.8|9
1725473010000|2024-09-04 18:03:30|14302.78|14222.78|14302.75|14222.75|14302.86|14222.86|14302.11|14222.11|9
1725473020000|2024-09-04 18:03:40|14302.61|14222.61|14303.23|14223.23|14303.23|14223.23|14302.61|14222.61|9
1725473030000|2024-09-04 18:03:50|14303.22|14223.22|14301.83|14221.83|14304.05|14224.05|14301.83|14221.83|9
1725473040000|2024-09-04 18:04:00|14301.95|14221.95|14299.8|14219.8|14301.95|14221.95|14299.48|14219.48|10
1725473050000|2024-09-04 18:04:10|14299.49|14219.49|14301.42|14221.42|14301.78|14221.78|14299.16|14219.16|10
1725473060000|2024-09-04 18:04:20|14301.73|14221.73|14301.7|14221.7|14301.84|14221.84|14301.46|14221.46|10
1725473070000|2024-09-04 18:04:30|14301.43|14221.43|14301.82|14221.82|14301.83|14221.83|14301.39|14221.39|9
1725473080000|2024-09-04 18:04:40|14301.96|14221.96|14300.37|14220.37|14302.23|14222.23|14300.37|14220.37|10
1725473090000|2024-09-04 18:04:50|14299.97|14219.97|14296.45|14216.45|14299.97|14219.97|14296.45|14216.45|10
1725473100000|2024-09-04 18:05:00|14296.44|14216.44|14291.67|14211.67|14296.51|14216.51|14291.48|14211.48|10
1725473110000|2024-09-04 18:05:10|14291.79|14211.79|14285.73|14205.73|14291.79|14211.79|14285.73|14205.73|10
1725473120000|2024-09-04 18:05:20|14285.12|14205.12|14285.7|14205.7|14286.68|14206.68|14284.87|14204.87|9
1725473130000|2024-09-04 18:05:30|14285.61|14205.61|14285.25|14205.25|14286.3|14206.3|14285.25|14205.25|10
1725473140000|2024-09-04 18:05:40|14285.26|14205.26|14282.36|14202.36|14285.26|14205.26|14282.36|14202.36|10
1725473150000|2024-09-04 18:05:50|14280.44|14200.44|14280.3|14200.3|14280.44|14200.44|14279.67|14199.67|10
1725473160000|2024-09-04 18:06:00|14280.41|14200.41|14281.92|14201.92|14281.95|14201.95|14280.39|14200.39|8
1725473170000|2024-09-04 18:06:10|14282.08|14202.08|14284.17|14204.17|14284.17|14204.17|14282.08|14202.08|8
1725473180000|2024-09-04 18:06:20|14285.88|14205.88|14286.79|14206.79|14287.3|14207.3|14285.88|14205.88|9
1725473190000|2024-09-04 18:06:30|14286.47|14206.47|14286.09|14206.09|14286.57|14206.57|14286|14206|10
1725473200000|2024-09-04 18:06:40|14285.82|14205.82|14286.71|14206.71|14286.79|14206.79|14285.82|14205.82|10
1725473210000|2024-09-04 18:06:50|14286.67|14206.67|14287.68|14207.68|14287.97|14207.97|14286.67|14206.67|10
1725473220000|2024-09-04 18:07:00|14287.55|14207.55|14288.03|14208.03|14288.14|14208.14|14287.31|14207.31|10
1725473230000|2024-09-04 18:07:10|14288.62|14208.62|14293.33|14213.33|14293.33|14213.33|14288.62|14208.62|10
1725473240000|2024-09-04 18:07:20|14293.26|14213.26|14296.13|14216.13|14296.13|14216.13|14293.21|14213.21|10
1725473250000|2024-09-04 18:07:30|14296.1|14216.1|14295.18|14215.18|14296.1|14216.1|14295.18|14215.18|10
1725473260000|2024-09-04 18:07:40|14294.88|14214.88|14294.04|14214.04|14294.88|14214.88|14293.96|14213.96|9
1725473270000|2024-09-04 18:07:50|14294.43|14214.43|14295.23|14215.23|14295.26|14215.26|14294.22|14214.22|9
1725473280000|2024-09-04 18:08:00|14295.08|14215.08|14295.4|14215.4|14295.41|14215.41|14295.08|14215.08|7
1725473290000|2024-09-04 18:08:10|14295.9|14215.9|14295.55|14215.55|14297.13|14217.13|14295.55|14215.55|10
1725473300000|2024-09-04 18:08:20|14295.6|14215.6|14293.56|14213.56|14295.6|14215.6|14293.56|14213.56|10
1725473310000|2024-09-04 18:08:30|14293.51|14213.51|14294.04|14214.04|14294.04|14214.04|14293.22|14213.22|9
1725473320000|2024-09-04 18:08:40|14294.03|14214.03|14295.21|14215.21|14295.21|14215.21|14294.03|14214.03|10
1725473330000|2024-09-04 18:08:50|14295.3|14215.3|14296.94|14216.94|14296.94|14216.94|14295.26|14215.26|9
1725473340000|2024-09-04 18:09:00|14296.98|14216.98|14299.53|14219.53|14299.53|14219.53|14296.98|14216.98|10
1725473350000|2024-09-04 18:09:10|14299.99|14219.99|14300.11|14220.11|14300.4|14220.4|14299.58|14219.58|10
1725473360000|2024-09-04 18:09:20|14300|14220|14299.98|14219.98|14300|14220|14298.88|14218.88|10
1725473370000|2024-09-04 18:09:30|14299.99|14219.99|14298.52|14218.52|14299.99|14219.99|14298.27|14218.27|10
1725473380000|2024-09-04 18:09:40|14298.54|14218.54|14297.94|14217.94|14298.54|14218.54|14297.69|14217.69|9
1725473390000|2024-09-04 18:09:50|14298.11|14218.11|14296.45|14216.45|14298.11|14218.11|14296.45|14216.45|5
1725473400000|2024-09-04 18:10:00|14296.64|14216.64|14298.48|14218.48|14298.48|14218.48|14296.04|14216.04|10
1725473410000|2024-09-04 18:10:10|14298.44|14218.44|14300.05|14220.05|14300.07|14220.07|14298.44|14218.44|10
1725473420000|2024-09-04 18:10:20|14300.13|14220.13|14303.78|14223.78|14304.43|14224.43|14300.13|14220.13|10
1725473430000|2024-09-04 18:10:30|14303.77|14223.77|14303.97|14223.97|14304.23|14224.23|14303.77|14223.77|9
1725473440000|2024-09-04 18:10:40|14303.94|14223.94|14304.76|14224.76|14304.81|14224.81|14303.81|14223.81|8
1725473450000|2024-09-04 18:10:50|14304.46|14224.46|14303.24|14223.24|14304.46|14224.46|14303.24|14223.24|10
1725473460000|2024-09-04 18:11:00|14303.13|14223.13|14302.93|14222.93|14303.51|14223.51|14302.93|14222.93|10
1725473470000|2024-09-04 18:11:10|14301.93|14221.93|14301.12|14221.12|14301.93|14221.93|14300.97|14220.97|10
1725473480000|2024-09-04 18:11:20|14300.6|14220.6|14298|14218|14300.6|14220.6|14298|14218|10
1725473490000|2024-09-04 18:11:30|14297.84|14217.84|14297.55|14217.55|14297.94|14217.94|14297.35|14217.35|10
1725473500000|2024-09-04 18:11:40|14297.33|14217.33|14297.92|14217.92|14297.95|14217.95|14296.17|14216.17|10
1725473510000|2024-09-04 18:11:50|14297.96|14217.96|14297.32|14217.32|14298.24|14218.24|14297.16|14217.16|10
1725473520000|2024-09-04 18:12:00|14297.26|14217.26|14297.59|14217.59|14297.59|14217.59|14297.24|14217.24|9
1725473530000|2024-09-04 18:12:10|14297.22|14217.22|14296.61|14216.61|14297.22|14217.22|14296.45|14216.45|10
1725473540000|2024-09-04 18:12:20|14296.58|14216.58|14295.13|14215.13|14296.58|14216.58|14295.11|14215.11|7
1725473550000|2024-09-04 18:12:30|14295.43|14215.43|14296.81|14216.81|14297.15|14217.15|14295.08|14215.08|10
1725473560000|2024-09-04 18:12:40|14296.97|14216.97|14296.82|14216.82|14296.97|14216.97|14296.3|14216.3|10
1725473570000|2024-09-04 18:12:50|14297.08|14217.08|14298.18|14218.18|14298.18|14218.18|14297.08|14217.08|9
1725473580000|2024-09-04 18:13:00|14297.37|14217.37|14298.27|14218.27|14298.27|14218.27|14296.94|14216.94|10
1725473590000|2024-09-04 18:13:10|14298.28|14218.28|14300.77|14220.77|14300.78|14220.78|14298.28|14218.28|10
1725473600000|2024-09-04 18:13:20|14301.82|14221.82|14308.38|14228.38|14308.38|14228.38|14301.82|14221.82|10
1725473610000|2024-09-04 18:13:30|14308.64|14228.64|14311.36|14231.36|14311.36|14231.36|14308.64|14228.64|10
1725473620000|2024-09-04 18:13:40|14311.46|14231.46|14311.84|14231.84|14311.84|14231.84|14311.24|14231.24|10
1725473630000|2024-09-04 18:13:50|14312.47|14232.47|14312.96|14232.96|14313.12|14233.12|14312.47|14232.47|10
1725473640000|2024-09-04 18:14:00|14312.99|14232.99|14314.24|14234.24|14314.24|14234.24|14312.99|14232.99|9
1725473650000|2024-09-04 18:14:10|14314.51|14234.51|14318.73|14238.73|14318.73|14238.73|14314.51|14234.51|10
1725473660000|2024-09-04 18:14:20|14319|14239|14321.54|14241.54|14321.73|14241.73|14319|14239|10
1725473670000|2024-09-04 18:14:30|14321.56|14241.56|14321.23|14241.23|14322.65|14242.65|14321.23|14241.23|10
1725473680000|2024-09-04 18:14:40|14321.1|14241.1|14319.94|14239.94|14321.1|14241.1|14319.69|14239.69|10
1725473690000|2024-09-04 18:14:50|14319.67|14239.67|14319.41|14239.41|14319.67|14239.67|14319.4|14239.4|8
1725473700000|2024-09-04 18:15:00|14319.34|14239.34|14318.38|14238.38|14319.34|14239.34|14318.29|14238.29|10
1725473710000|2024-09-04 18:15:10|14318.74|14238.74|14319.79|14239.79|14319.79|14239.79|14318.74|14238.74|10
1725473720000|2024-09-04 18:15:20|14319.75|14239.75|14320.35|14240.35|14320.36|14240.36|14319.47|14239.47|10
1725473730000|2024-09-04 18:15:30|14320.32|14240.32|14323.16|14243.16|14323.6|14243.6|14320.32|14240.32|10
1725473740000|2024-09-04 18:15:40|14323.35|14243.35|14324.34|14244.34|14324.34|14244.34|14323.25|14243.25|10
1725473750000|2024-09-04 18:15:50|14323.93|14243.93|14323.75|14243.75|14323.93|14243.93|14323.75|14243.75|10
1725473760000|2024-09-04 18:16:00|14323.65|14243.65|14324.16|14244.16|14324.57|14244.57|14323.65|14243.65|9
1725473770000|2024-09-04 18:16:10|14324.17|14244.17|14325.21|14245.21|14325.32|14245.32|14324.07|14244.07|10
1725473780000|2024-09-04 18:16:20|14325.36|14245.36|14325.5|14245.5|14325.58|14245.58|14325.36|14245.36|10
1725473790000|2024-09-04 18:16:30|14325.49|14245.49|14326.44|14246.44|14326.44|14246.44|14325.2|14245.2|8
1725473800000|2024-09-04 18:16:40|14327.82|14247.82|14330.2|14250.2|14330.2|14250.2|14327.82|14247.82|10
1725473810000|2024-09-04 18:16:50|14330.25|14250.25|14330.19|14250.19|14330.51|14250.51|14330.1|14250.1|10
1725473820000|2024-09-04 18:17:00|14330.2|14250.2|14327.62|14247.62|14330.24|14250.24|14327.62|14247.62|9
1725473830000|2024-09-04 18:17:10|14327.49|14247.49|14326.49|14246.49|14327.57|14247.57|14326.49|14246.49|10
1725473840000|2024-09-04 18:17:20|14326.31|14246.31|14327.54|14247.54|14327.58|14247.58|14326.27|14246.27|10
1725473850000|2024-09-04 18:17:30|14327.25|14247.25|14326.58|14246.58|14327.41|14247.41|14326.58|14246.58|10
1725473860000|2024-09-04 18:17:40|14326.33|14246.33|14325.71|14245.71|14326.33|14246.33|14325.71|14245.71|8
1725473870000|2024-09-04 18:17:50|14325.79|14245.79|14325.4|14245.4|14325.79|14245.79|14325.15|14245.15|7
1725473880000|2024-09-04 18:18:00|14325.61|14245.61|14326.68|14246.68|14327.54|14247.54|14325.61|14245.61|8
1725473890000|2024-09-04 18:18:10|14326.03|14246.03|14324.07|14244.07|14326.04|14246.04|14323.63|14243.63|9
1725473900000|2024-09-04 18:18:20|14322.94|14242.94|14322.99|14242.99|14322.99|14242.99|14321.08|14241.08|9
1725473910000|2024-09-04 18:18:30|14322.9|14242.9|14322.83|14242.83|14323.41|14243.41|14322.53|14242.53|8
1725473920000|2024-09-04 18:18:40|14322.79|14242.79|14323.19|14243.19|14323.22|14243.22|14322.02|14242.02|10
1725473930000|2024-09-04 18:18:50|14322.89|14242.89|14322.19|14242.19|14322.97|14242.97|14321.78|14241.78|10
1725473940000|2024-09-04 18:19:00|14322.29|14242.29|14318.64|14238.64|14322.29|14242.29|14318.64|14238.64|10
1725473950000|2024-09-04 18:19:10|14318.54|14238.54|14316.35|14236.35|14318.54|14238.54|14316.35|14236.35|10
1725473960000|2024-09-04 18:19:20|14316|14236|14315.33|14235.33|14316|14236|14314.83|14234.83|10
1725473970000|2024-09-04 18:19:30|14315.01|14235.01|14314.93|14234.93|14315.3|14235.3|14314.93|14234.93|8
1725473980000|2024-09-04 18:19:40|14314.78|14234.78|14314.28|14234.28|14314.78|14234.78|14314.22|14234.22|10
1725473990000|2024-09-04 18:19:50|14314.11|14234.11|14313.67|14233.67|14314.97|14234.97|14313.6|14233.6|9
1725474000000|2024-09-04 18:20:00|14314.03|14234.03|14313.51|14233.51|14314.03|14234.03|14313.42|14233.42|9
1725474010000|2024-09-04 18:20:10|14313.52|14233.52|14313.31|14233.31|14313.52|14233.52|14312.91|14232.91|9
1725474020000|2024-09-04 18:20:20|14313.51|14233.51|14315.53|14235.53|14315.53|14235.53|14313.51|14233.51|10
1725474030000|2024-09-04 18:20:30|14315.87|14235.87|14316.89|14236.89|14317.18|14237.18|14315.87|14235.87|10
1725474040000|2024-09-04 18:20:40|14316.76|14236.76|14317.07|14237.07|14317.07|14237.07|14316.69|14236.69|9
1725474050000|2024-09-04 18:20:50|14317.26|14237.26|14317.73|14237.73|14317.79|14237.79|14317.26|14237.26|10
1725474060000|2024-09-04 18:21:00|14317.64|14237.64|14314.31|14234.31|14317.64|14237.64|14314.31|14234.31|10
1725474070000|2024-09-04 18:21:10|14314.3|14234.3|14310.97|14230.97|14314.3|14234.3|14310.97|14230.97|10
1725474080000|2024-09-04 18:21:20|14309.64|14229.64|14308.26|14228.26|14309.64|14229.64|14308.26|14228.26|10
1725474090000|2024-09-04 18:21:30|14308.17|14228.17|14308.35|14228.35|14308.35|14228.35|14307.63|14227.63|10
1725474100000|2024-09-04 18:21:40|14308.24|14228.24|14309.52|14229.52|14309.52|14229.52|14308.24|14228.24|9
1725474110000|2024-09-04 18:21:50|14309.44|14229.44|14308.94|14228.94|14309.63|14229.63|14308.94|14228.94|8
1725474120000|2024-09-04 18:22:00|14306.15|14226.15|14307.14|14227.14|14307.2|14227.2|14306.15|14226.15|10
1725474130000|2024-09-04 18:22:10|14306.91|14226.91|14306.75|14226.75|14307.36|14227.36|14306.64|14226.64|10
1725474140000|2024-09-04 18:22:20|14306.83|14226.83|14304.76|14224.76|14306.83|14226.83|14304.41|14224.41|10
1725474150000|2024-09-04 18:22:30|14305|14225|14304.25|14224.25|14305.1|14225.1|14304.19|14224.19|10
1725474160000|2024-09-04 18:22:40|14303.96|14223.96|14303.02|14223.02|14303.96|14223.96|14303.02|14223.02|9
1725474170000|2024-09-04 18:22:50|14302.85|14222.85|14302.24|14222.24|14302.85|14222.85|14302.24|14222.24|8
1725474180000|2024-09-04 18:23:00|14302.17|14222.17|14300.29|14220.29|14302.17|14222.17|14300.29|14220.29|10
1725474190000|2024-09-04 18:23:10|14299.62|14219.62|14292.09|14212.09|14299.62|14219.62|14292.09|14212.09|10
1725474200000|2024-09-04 18:23:20|14292.04|14212.04|14291.72|14211.72|14292.04|14212.04|14291.01|14211.01|10
1725474210000|2024-09-04 18:23:30|14292.09|14212.09|14293.16|14213.16|14293.19|14213.19|14292.07|14212.07|10
1725474220000|2024-09-04 18:23:40|14293.33|14213.33|14293.23|14213.23|14293.42|14213.42|14292.75|14212.75|10
1725474230000|2024-09-04 18:23:50|14292.38|14212.38|14293.04|14213.04|14293.04|14213.04|14291.92|14211.92|9
1725474240000|2024-09-04 18:24:00|14293.01|14213.01|14293.93|14213.93|14294.03|14214.03|14292.72|14212.72|10
1725474250000|2024-09-04 18:24:10|14294.08|14214.08|14293.71|14213.71|14294.39|14214.39|14293.71|14213.71|8
1725474260000|2024-09-04 18:24:20|14293.8|14213.8|14293.67|14213.67|14294.06|14214.06|14293.51|14213.51|10
1725474270000|2024-09-04 18:24:30|14293.76|14213.76|14294.04|14214.04|14294.05|14214.05|14293.76|14213.76|6
1725474280000|2024-09-04 18:24:40|14294.02|14214.02|14293.34|14213.34|14294.51|14214.51|14293.34|14213.34|9
1725474290000|2024-09-04 18:24:50|14293.29|14213.29|14293.71|14213.71|14293.71|14213.71|14292.91|14212.91|9
1725474300000|2024-09-04 18:25:00|14293.47|14213.47|14295.49|14215.49|14295.49|14215.49|14293.47|14213.47|10
1725474310000|2024-09-04 18:25:10|14296.57|14216.57|14297.12|14217.12|14297.65|14217.65|14296.57|14216.57|10
1725474320000|2024-09-04 18:25:20|14296.02|14216.02|14294.56|14214.56|14296.02|14216.02|14294.25|14214.25|10
1725474330000|2024-09-04 18:25:30|14294.38|14214.38|14295.35|14215.35|14295.35|14215.35|14293.47|14213.47|9
1725474340000|2024-09-04 18:25:40|14296.59|14216.59|14296.85|14216.85|14297.18|14217.18|14296.59|14216.59|9
1725474350000|2024-09-04 18:25:50|14296.87|14216.87|14297.47|14217.47|14297.47|14217.47|14296.51|14216.51|8
1725474360000|2024-09-04 18:26:00|14297.51|14217.51|14299.48|14219.48|14299.48|14219.48|14297.26|14217.26|10
1725474370000|2024-09-04 18:26:10|14299.49|14219.49|14299.88|14219.88|14299.9|14219.9|14299.49|14219.49|8
1725474380000|2024-09-04 18:26:20|14299.96|14219.96|14300.65|14220.65|14300.79|14220.79|14299.93|14219.93|10
1725474390000|2024-09-04 18:26:30|14300.71|14220.71|14300.12|14220.12|14300.71|14220.71|14300.11|14220.11|10
1725474400000|2024-09-04 18:26:40|14300.22|14220.22|14301.08|14221.08|14301.08|14221.08|14300.17|14220.17|8
1725474410000|2024-09-04 18:26:50|14301.26|14221.26|14304.19|14224.19|14304.19|14224.19|14301.26|14221.26|9
1725474420000|2024-09-04 18:27:00|14304.33|14224.33|14304.14|14224.14|14304.51|14224.51|14304.13|14224.13|9
1725474430000|2024-09-04 18:27:10|14303.36|14223.36|14301|14221|14303.36|14223.36|14300.97|14220.97|9
1725474440000|2024-09-04 18:27:20|14300.98|14220.98|14300.62|14220.62|14300.98|14220.98|14300.54|14220.54|8
1725474450000|2024-09-04 18:27:30|14300.93|14220.93|14300.1|14220.1|14301.15|14221.15|14300.1|14220.1|10
1725474460000|2024-09-04 18:27:40|14300.16|14220.16|14299.9|14219.9|14300.16|14220.16|14298.75|14218.75|10
1725474470000|2024-09-04 18:27:50|14299.78|14219.78|14297.73|14217.73|14299.78|14219.78|14297.73|14217.73|10
1725474480000|2024-09-04 18:28:00|14297.63|14217.63|14298.07|14218.07|14298.23|14218.23|14297.63|14217.63|9
1725474490000|2024-09-04 18:28:10|14298.09|14218.09|14297.71|14217.71|14298.09|14218.09|14297.57|14217.57|8
1725474500000|2024-09-04 18:28:20|14297.96|14217.96|14298.54|14218.54|14298.54|14218.54|14297.92|14217.92|9
1725474510000|2024-09-04 18:28:30|14298.47|14218.47|14297.21|14217.21|14298.47|14218.47|14297.21|14217.21|9
1725474520000|2024-09-04 18:28:40|14297.71|14217.71|14297.29|14217.29|14297.71|14217.71|14297.12|14217.12|8
1725474530000|2024-09-04 18:28:50|14297.59|14217.59|14298.89|14218.89|14298.89|14218.89|14297.59|14217.59|9
1725474540000|2024-09-04 18:29:00|14298.88|14218.88|14301.84|14221.84|14301.84|14221.84|14298.88|14218.88|10
1725474550000|2024-09-04 18:29:10|14301.83|14221.83|14302.4|14222.4|14302.65|14222.65|14301.8|14221.8|10
1725474560000|2024-09-04 18:29:20|14302.41|14222.41|14301.72|14221.72|14302.54|14222.54|14301.72|14221.72|10
1725474570000|2024-09-04 18:29:30|14301.53|14221.53|14301.33|14221.33|14301.61|14221.61|14301.25|14221.25|9
1725474580000|2024-09-04 18:29:40|14301.31|14221.31|14300.79|14220.79|14301.55|14221.55|14300.79|14220.79|9
1725474590000|2024-09-04 18:29:50|14300.83|14220.83|14301.94|14221.94|14302.04|14222.04|14300.83|14220.83|8
1725474600000|2024-09-04 18:30:00|14302.06|14222.06|14300.26|14220.26|14302.06|14222.06|14300.26|14220.26|9
1725474610000|2024-09-04 18:30:10|14300.17|14220.17|14300.37|14220.37|14300.37|14220.37|14300.15|14220.15|8
1725474620000|2024-09-04 18:30:20|14300.66|14220.66|14301.75|14221.75|14301.75|14221.75|14300.66|14220.66|9
1725474630000|2024-09-04 18:30:30|14301.88|14221.88|14302.99|14222.99|14302.99|14222.99|14301.88|14221.88|10
1725474640000|2024-09-04 18:30:40|14303.02|14223.02|14304.36|14224.36|14304.36|14224.36|14302.95|14222.95|10
1725474650000|2024-09-04 18:30:50|14304.27|14224.27|14306.88|14226.88|14306.88|14226.88|14304.27|14224.27|10
1725474660000|2024-09-04 18:31:00|14307.03|14227.03|14309.78|14229.78|14309.78|14229.78|14307.03|14227.03|10
1725474670000|2024-09-04 18:31:10|14309.98|14229.98|14310.05|14230.05|14310.86|14230.86|14309.88|14229.88|9
1725474680000|2024-09-04 18:31:20|14309.86|14229.86|14309.38|14229.38|14309.88|14229.88|14309.21|14229.21|9
1725474690000|2024-09-04 18:31:30|14309.52|14229.52|14311.84|14231.84|14311.84|14231.84|14309.52|14229.52|9
1725474700000|2024-09-04 18:31:40|14312.02|14232.02|14312.8|14232.8|14312.8|14232.8|14312.02|14232.02|8
1725474710000|2024-09-04 18:31:50|14312.83|14232.83|14314.78|14234.78|14314.87|14234.87|14312.83|14232.83|8
1725474720000|2024-09-04 18:32:00|14314.73|14234.73|14317.54|14237.54|14317.54|14237.54|14314.73|14234.73|9
1725474730000|2024-09-04 18:32:10|14317.7|14237.7|14319.15|14239.15|14319.15|14239.15|14317.7|14237.7|9
1725474740000|2024-09-04 18:32:20|14319.18|14239.18|14317.98|14237.98|14319.21|14239.21|14317.98|14237.98|8
1725474750000|2024-09-04 18:32:30|14318|14238|14317.99|14237.99|14318.18|14238.18|14317.93|14237.93|10
1725474760000|2024-09-04 18:32:40|14318.06|14238.06|14318.25|14238.25|14318.51|14238.51|14318.06|14238.06|8
1725474770000|2024-09-04 18:32:50|14318.26|14238.26|14317.27|14237.27|14318.38|14238.38|14317.27|14237.27|10
1725474780000|2024-09-04 18:33:00|14317.24|14237.24|14315.31|14235.31|14317.31|14237.31|14315.27|14235.27|10
1725474790000|2024-09-04 18:33:10|14315.75|14235.75|14315.73|14235.73|14316.49|14236.49|14314.94|14234.94|10
1725474800000|2024-09-04 18:33:20|14316.05|14236.05|14314.21|14234.21|14316.33|14236.33|14314.21|14234.21|10
1725474810000|2024-09-04 18:33:30|14314.19|14234.19|14311.95|14231.95|14314.3|14234.3|14311.95|14231.95|7
1725474820000|2024-09-04 18:33:40|14311.34|14231.34|14310.84|14230.84|14311.34|14231.34|14310.81|14230.81|10
1725474830000|2024-09-04 18:33:50|14310.79|14230.79|14310.2|14230.2|14310.79|14230.79|14309.88|14229.88|9
1725474840000|2024-09-04 18:34:00|14310.23|14230.23|14309.98|14229.98|14310.46|14230.46|14309.83|14229.83|9
1725474850000|2024-09-04 18:34:10|14310.08|14230.08|14308.36|14228.36|14310.08|14230.08|14308.36|14228.36|10
1725474860000|2024-09-04 18:34:20|14308.18|14228.18|14308.11|14228.11|14308.28|14228.28|14307.74|14227.74|10
1725474870000|2024-09-04 18:34:30|14308.1|14228.1|14308.44|14228.44|14308.44|14228.44|14307.89|14227.89|8
1725474880000|2024-09-04 18:34:40|14308.38|14228.38|14307.39|14227.39|14308.46|14228.46|14307.39|14227.39|9
1725474890000|2024-09-04 18:34:50|14307.34|14227.34|14305.91|14225.91|14307.34|14227.34|14305.91|14225.91|8
1725474900000|2024-09-04 18:35:00|14305.85|14225.85|14301.62|14221.62|14305.85|14225.85|14301.62|14221.62|10
1725474910000|2024-09-04 18:35:10|14300.54|14220.54|14299.36|14219.36|14300.65|14220.65|14299.36|14219.36|10
1725474920000|2024-09-04 18:35:20|14299.63|14219.63|14300.4|14220.4|14300.45|14220.45|14299.58|14219.58|8
1725474930000|2024-09-04 18:35:30|14300.56|14220.56|14300.72|14220.72|14300.73|14220.73|14300.22|14220.22|9
1725474940000|2024-09-04 18:35:40|14300.95|14220.95|14301.09|14221.09|14301.57|14221.57|14300.95|14220.95|8
1725474950000|2024-09-04 18:35:50|14301.4|14221.4|14302.98|14222.98|14302.98|14222.98|14301.38|14221.38|9
1725474960000|2024-09-04 18:36:00|14302.76|14222.76|14299.79|14219.79|14302.76|14222.76|14299.79|14219.79|9
1725474970000|2024-09-04 18:36:10|14299.45|14219.45|14299.1|14219.1|14299.45|14219.45|14298.45|14218.45|8
1725474980000|2024-09-04 18:36:20|14299.12|14219.12|14299.1|14219.1|14299.39|14219.39|14299.1|14219.1|10
1725474990000|2024-09-04 18:36:30|14299.11|14219.11|14299.39|14219.39|14299.39|14219.39|14298.87|14218.87|9
1725475000000|2024-09-04 18:36:40|14299.73|14219.73|14299.98|14219.98|14300.15|14220.15|14299.73|14219.73|7
1725475010000|2024-09-04 18:36:50|14299.88|14219.88|14298.27|14218.27|14299.88|14219.88|14298.27|14218.27|10
1725475020000|2024-09-04 18:37:00|14298.36|14218.36|14298.21|14218.21|14298.36|14218.36|14297.83|14217.83|9
1725475030000|2024-09-04 18:37:10|14298.12|14218.12|14297.44|14217.44|14298.12|14218.12|14297.44|14217.44|10
1725475040000|2024-09-04 18:37:20|14297.23|14217.23|14295.96|14215.96|14297.31|14217.31|14295.62|14215.62|10
1725475050000|2024-09-04 18:37:30|14296.2|14216.2|14296.33|14216.33|14296.6|14216.6|14296.06|14216.06|10
1725475060000|2024-09-04 18:37:40|14296.31|14216.31|14293.08|14213.08|14296.31|14216.31|14293.08|14213.08|9
1725475070000|2024-09-04 18:37:50|14293.02|14213.02|14290.9|14210.9|14293.02|14213.02|14290.9|14210.9|10
1725475080000|2024-09-04 18:38:00|14290.85|14210.85|14286.73|14206.73|14290.85|14210.85|14286.73|14206.73|10
1725475090000|2024-09-04 18:38:10|14286.47|14206.47|14281.87|14201.87|14286.47|14206.47|14281.87|14201.87|10
1725475100000|2024-09-04 18:38:20|14280.73|14200.73|14273.84|14193.84|14280.73|14200.73|14273.84|14193.84|10
1725475110000|2024-09-04 18:38:30|14273.76|14193.76|14273.91|14193.91|14273.91|14193.91|14273.38|14193.38|10
1725475120000|2024-09-04 18:38:40|14273.95|14193.95|14272.95|14192.95|14274.13|14194.13|14272.95|14192.95|10
1725475130000|2024-09-04 18:38:50|14270.77|14190.77|14269.8|14189.8|14270.89|14190.89|14269.74|14189.74|10
1725475140000|2024-09-04 18:39:00|14269.34|14189.34|14267.99|14187.99|14269.92|14189.92|14267.94|14187.94|10
1725475150000|2024-09-04 18:39:10|14267.53|14187.53|14266.72|14186.72|14267.53|14187.53|14266.72|14186.72|10
1725475160000|2024-09-04 18:39:20|14266.71|14186.71|14266.74|14186.74|14267.04|14187.04|14266.41|14186.41|10
1725475170000|2024-09-04 18:39:30|14266.89|14186.89|14267.47|14187.47|14267.47|14187.47|14266.62|14186.62|10
1725475180000|2024-09-04 18:39:40|14267.59|14187.59|14267.79|14187.79|14267.79|14187.79|14267.59|14187.59|7
1725475190000|2024-09-04 18:39:50|14267.94|14187.94|14266.95|14186.95|14268.24|14188.24|14266.95|14186.95|10
1725475200000|2024-09-04 18:40:00|14266.48|14186.48|14268.51|14188.51|14268.51|14188.51|14265.76|14185.76|10
1725475210000|2024-09-04 18:40:10|14268.35|14188.35|14272.77|14192.77|14272.77|14192.77|14268.35|14188.35|10
1725475220000|2024-09-04 18:40:20|14272.95|14192.95|14272.88|14192.88|14274.06|14194.06|14272.67|14192.67|10
1725475230000|2024-09-04 18:40:30|14273.06|14193.06|14273.14|14193.14|14273.29|14193.29|14272.96|14192.96|10
1725475240000|2024-09-04 18:40:40|14273.25|14193.25|14273.92|14193.92|14273.92|14193.92|14273.25|14193.25|10
1725475250000|2024-09-04 18:40:50|14274.56|14194.56|14275.23|14195.23|14275.36|14195.36|14274.56|14194.56|9
1725475260000|2024-09-04 18:41:00|14275.69|14195.69|14276.69|14196.69|14276.87|14196.87|14275.69|14195.69|8
1725475270000|2024-09-04 18:41:10|14276.25|14196.25|14273.75|14193.75|14276.25|14196.25|14273.75|14193.75|10
1725475280000|2024-09-04 18:41:20|14273.57|14193.57|14272.23|14192.23|14273.57|14193.57|14272.23|14192.23|10
1725475290000|2024-09-04 18:41:30|14272.22|14192.22|14271.24|14191.24|14272.22|14192.22|14271.24|14191.24|9
1725475300000|2024-09-04 18:41:40|14271.2|14191.2|14271.53|14191.53|14271.53|14191.53|14270.35|14190.35|10
1725475310000|2024-09-04 18:41:50|14271.61|14191.61|14271.06|14191.06|14271.73|14191.73|14271.06|14191.06|10
1725475320000|2024-09-04 18:42:00|14270.98|14190.98|14269.22|14189.22|14270.98|14190.98|14269.13|14189.13|9
1725475330000|2024-09-04 18:42:10|14269.04|14189.04|14269.92|14189.92|14269.92|14189.92|14269.04|14189.04|10
1725475340000|2024-09-04 18:42:20|14269.98|14189.98|14273.28|14193.28|14273.28|14193.28|14269.98|14189.98|10
1725475350000|2024-09-04 18:42:30|14273.52|14193.52|14272.87|14192.87|14273.85|14193.85|14272.87|14192.87|10
1725475360000|2024-09-04 18:42:40|14272.96|14192.96|14269.91|14189.91|14272.96|14192.96|14269.91|14189.91|10
1725475370000|2024-09-04 18:42:50|14270.06|14190.06|14269.88|14189.88|14270.14|14190.14|14269.41|14189.41|10
1725475380000|2024-09-04 18:43:00|14269.87|14189.87|14271.18|14191.18|14271.18|14191.18|14269.74|14189.74|10
1725475390000|2024-09-04 18:43:10|14271.08|14191.08|14270.65|14190.65|14271.22|14191.22|14270.46|14190.46|9
1725475400000|2024-09-04 18:43:20|14270.84|14190.84|14272.29|14192.29|14272.3|14192.3|14270.84|14190.84|8
1725475410000|2024-09-04 18:43:30|14272.28|14192.28|14271.24|14191.24|14272.28|14192.28|14271.21|14191.21|10
1725475420000|2024-09-04 18:43:40|14271.21|14191.21|14269.24|14189.24|14271.24|14191.24|14269.24|14189.24|10
1725475430000|2024-09-04 18:43:50|14269.15|14189.15|14270.13|14190.13|14270.13|14190.13|14268.9|14188.9|10
1725475440000|2024-09-04 18:44:00|14270.22|14190.22|14271.06|14191.06|14271.59|14191.59|14270.16|14190.16|10
1725475450000|2024-09-04 18:44:10|14270.85|14190.85|14268.01|14188.01|14270.85|14190.85|14268.01|14188.01|10
1725475460000|2024-09-04 18:44:20|14267.3|14187.3|14259.25|14179.25|14267.3|14187.3|14259.14|14179.14|10
1725475470000|2024-09-04 18:44:30|14259.22|14179.22|14255.47|14175.47|14259.22|14179.22|14255.47|14175.47|10
1725475480000|2024-09-04 18:44:40|14255.36|14175.36|14254.14|14174.14|14255.44|14175.44|14254.14|14174.14|10
1725475490000|2024-09-04 18:44:50|14253.79|14173.79|14252.82|14172.82|14253.79|14173.79|14252.82|14172.82|10
1725475500000|2024-09-04 18:45:00|14253.03|14173.03|14255.9|14175.9|14255.9|14175.9|14253.03|14173.03|10
1725475510000|2024-09-04 18:45:10|14256.78|14176.78|14259.43|14179.43|14259.47|14179.47|14256.78|14176.78|10
1725475520000|2024-09-04 18:45:20|14259.44|14179.44|14259.47|14179.47|14260.28|14180.28|14259.44|14179.44|8
1725475530000|2024-09-04 18:45:30|14259.09|14179.09|14258.13|14178.13|14259.18|14179.18|14258.13|14178.13|9
1725475540000|2024-09-04 18:45:40|14258.1|14178.1|14258.56|14178.56|14259.12|14179.12|14258.09|14178.09|9
1725475550000|2024-09-04 18:45:50|14258.29|14178.29|14259.61|14179.61|14259.61|14179.61|14258.29|14178.29|8
1725475560000|2024-09-04 18:46:00|14259.76|14179.76|14258.58|14178.58|14259.76|14179.76|14258.58|14178.58|8
1725475570000|2024-09-04 18:46:10|14258.78|14178.78|14259.92|14179.92|14259.92|14179.92|14258.46|14178.46|9
1725475580000|2024-09-04 18:46:20|14259.57|14179.57|14259.36|14179.36|14259.68|14179.68|14258.92|14178.92|10
1725475590000|2024-09-04 18:46:30|14259.77|14179.77|14262.03|14182.03|14262.03|14182.03|14259.38|14179.38|10
1725475600000|2024-09-04 18:46:40|14262.37|14182.37|14264.56|14184.56|14264.56|14184.56|14262.37|14182.37|10
1725475610000|2024-09-04 18:46:50|14264.79|14184.79|14268.12|14188.12|14268.12|14188.12|14264.79|14184.79|10
1725475620000|2024-09-04 18:47:00|14268.16|14188.16|14270.03|14190.03|14270.03|14190.03|14268.16|14188.16|8
1725475630000|2024-09-04 18:47:10|14270.08|14190.08|14270.88|14190.88|14270.88|14190.88|14268.81|14188.81|9
1725475640000|2024-09-04 18:47:20|14270.9|14190.9|14272.34|14192.34|14272.38|14192.38|14270.9|14190.9|9
1725475650000|2024-09-04 18:47:30|14272.38|14192.38|14273.1|14193.1|14273.1|14193.1|14272.38|14192.38|10
1725475660000|2024-09-04 18:47:40|14273.46|14193.46|14272.09|14192.09|14273.46|14193.46|14271.89|14191.89|10
1725475670000|2024-09-04 18:47:50|14272.05|14192.05|14271.06|14191.06|14272.05|14192.05|14271.06|14191.06|10
1725475680000|2024-09-04 18:48:00|14270.8|14190.8|14270.03|14190.03|14270.8|14190.8|14270.02|14190.02|10
1725475690000|2024-09-04 18:48:10|14274.73|14194.73|14275.9|14195.9|14275.9|14195.9|14274.71|14194.71|9
1725475700000|2024-09-04 18:48:20|14275.97|14195.97|14277.73|14197.73|14277.73|14197.73|14275.97|14195.97|9
1725475710000|2024-09-04 18:48:30|14277.71|14197.71|14278.4|14198.4|14278.4|14198.4|14277.71|14197.71|9
1725475720000|2024-09-04 18:48:40|14278.36|14198.36|14275.82|14195.82|14278.54|14198.54|14275.14|14195.14|10
1725475730000|2024-09-04 18:48:50|14276.08|14196.08|14276.14|14196.14|14276.47|14196.47|14275.99|14195.99|10
1725475740000|2024-09-04 18:49:00|14276.74|14196.74|14278.18|14198.18|14278.18|14198.18|14276.74|14196.74|10
1725475750000|2024-09-04 18:49:10|14278.42|14198.42|14280.29|14200.29|14280.29|14200.29|14278.42|14198.42|10
1725475760000|2024-09-04 18:49:20|14280.52|14200.52|14281.68|14201.68|14282.05|14202.05|14280.52|14200.52|10
1725475770000|2024-09-04 18:49:30|14281.95|14201.95|14281.7|14201.7|14282.46|14202.46|14281.7|14201.7|10
1725475780000|2024-09-04 18:49:40|14281.82|14201.82|14279.32|14199.32|14281.82|14201.82|14279.32|14199.32|10
1725475790000|2024-09-04 18:49:50|14279.01|14199.01|14277.91|14197.91|14279.01|14199.01|14277.91|14197.91|9
1725475800000|2024-09-04 18:50:00|14277.93|14197.93|14278.5|14198.5|14278.89|14198.89|14277.93|14197.93|9
1725475810000|2024-09-04 18:50:10|14278.59|14198.59|14279.91|14199.91|14279.91|14199.91|14278.5|14198.5|10
1725475820000|2024-09-04 18:50:20|14280|14200|14279.83|14199.83|14280|14200|14279.23|14199.23|10
1725475830000|2024-09-04 18:50:30|14279.8|14199.8|14279.7|14199.7|14279.8|14199.8|14279.68|14199.68|9
1725475840000|2024-09-04 18:50:40|14279.88|14199.88|14281.54|14201.54|14281.54|14201.54|14279.88|14199.88|10
1725475850000|2024-09-04 18:50:50|14281.65|14201.65|14284.96|14204.96|14284.96|14204.96|14281.65|14201.65|10
1725475860000|2024-09-04 18:51:00|14284.77|14204.77|14282.78|14202.78|14284.77|14204.77|14282.78|14202.78|10
1725475870000|2024-09-04 18:51:10|14282.54|14202.54|14278.47|14198.47|14282.54|14202.54|14278.47|14198.47|10
1725475880000|2024-09-04 18:51:20|14278.23|14198.23|14279.05|14199.05|14279.05|14199.05|14278.09|14198.09|9
1725475890000|2024-09-04 18:51:30|14278.03|14198.03|14276.64|14196.64|14278.03|14198.03|14276.64|14196.64|10
1725475900000|2024-09-04 18:51:40|14276.5|14196.5|14275.44|14195.44|14276.5|14196.5|14275.01|14195.01|9
1725475910000|2024-09-04 18:51:50|14275.14|14195.14|14272.52|14192.52|14275.14|14195.14|14272.52|14192.52|10
1725475920000|2024-09-04 18:52:00|14271.75|14191.75|14269.74|14189.74|14271.75|14191.75|14269.74|14189.74|10
1725475930000|2024-09-04 18:52:10|14269.57|14189.57|14268.5|14188.5|14269.57|14189.57|14268.5|14188.5|10
1725475940000|2024-09-04 18:52:20|14268.27|14188.27|14266.48|14186.48|14268.27|14188.27|14266.48|14186.48|10
1725475950000|2024-09-04 18:52:30|14266.41|14186.41|14265.89|14185.89|14266.41|14186.41|14265.24|14185.24|10
1725475960000|2024-09-04 18:52:40|14266.04|14186.04|14266.22|14186.22|14266.5|14186.5|14266.04|14186.04|10
1725475970000|2024-09-04 18:52:50|14266.54|14186.54|14265.9|14185.9|14266.54|14186.54|14265.9|14185.9|9
1725475980000|2024-09-04 18:53:00|14265.93|14185.93|14266.87|14186.87|14266.87|14186.87|14265.7|14185.7|10
1725475990000|2024-09-04 18:53:10|14266.89|14186.89|14265.46|14185.46|14266.92|14186.92|14264.96|14184.96|10
1725476000000|2024-09-04 18:53:20|14265.47|14185.47|14264.62|14184.62|14265.67|14185.67|14264.62|14184.62|10
1725476010000|2024-09-04 18:53:30|14264.56|14184.56|14264.14|14184.14|14264.65|14184.65|14264.14|14184.14|9
1725476020000|2024-09-04 18:53:40|14264.1|14184.1|14265.07|14185.07|14265.16|14185.16|14264.1|14184.1|10
1725476030000|2024-09-04 18:53:50|14265|14185|14265.2|14185.2|14265.2|14185.2|14264.98|14184.98|10
1725476040000|2024-09-04 18:54:00|14265.13|14185.13|14265.83|14185.83|14265.83|14185.83|14265.13|14185.13|10
1725476050000|2024-09-04 18:54:10|14265.98|14185.98|14266.16|14186.16|14266.54|14186.54|14265.98|14185.98|10
1725476060000|2024-09-04 18:54:20|14265.94|14185.94|14265.99|14185.99|14265.99|14185.99|14265.32|14185.32|10
1725476070000|2024-09-04 18:54:30|14266.03|14186.03|14268.89|14188.89|14268.89|14188.89|14265.91|14185.91|9
1725476080000|2024-09-04 18:54:40|14269.02|14189.02|14270.41|14190.41|14270.41|14190.41|14269.02|14189.02|10
1725476090000|2024-09-04 18:54:50|14270.34|14190.34|14274.2|14194.2|14274.2|14194.2|14270.34|14190.34|10
1725476100000|2024-09-04 18:55:00|14274.19|14194.19|14273.39|14193.39|14274.19|14194.19|14273.39|14193.39|9
1725476110000|2024-09-04 18:55:10|14273.29|14193.29|14274.77|14194.77|14274.84|14194.84|14273.24|14193.24|10
1725476120000|2024-09-04 18:55:20|14274.95|14194.95|14273.66|14193.66|14274.95|14194.95|14272.93|14192.93|8
1725476130000|2024-09-04 18:55:30|14273.67|14193.67|14274.38|14194.38|14274.38|14194.38|14273.4|14193.4|6
1725476140000|2024-09-04 18:55:40|14274.67|14194.67|14273.43|14193.43|14275.51|14195.51|14273.21|14193.21|10
1725476150000|2024-09-04 18:55:50|14273.2|14193.2|14273.61|14193.61|14273.61|14193.61|14273.16|14193.16|8
1725476160000|2024-09-04 18:56:00|14273.72|14193.72|14276.91|14196.91|14276.91|14196.91|14273.72|14193.72|10
1725476170000|2024-09-04 18:56:10|14276.8|14196.8|14279.82|14199.82|14279.82|14199.82|14276.8|14196.8|10
1725476180000|2024-09-04 18:56:20|14280.26|14200.26|14283.34|14203.34|14283.34|14203.34|14280.26|14200.26|10
1725476190000|2024-09-04 18:56:30|14282.96|14202.96|14282.82|14202.82|14283.04|14203.04|14282.81|14202.81|9
1725476200000|2024-09-04 18:56:40|14282.81|14202.81|14283.18|14203.18|14283.18|14203.18|14282.69|14202.69|9
1725476210000|2024-09-04 18:56:50|14283.21|14203.21|14282.6|14202.6|14283.21|14203.21|14282.6|14202.6|9
1725476220000|2024-09-04 18:57:00|14282.44|14202.44|14278.75|14198.75|14282.44|14202.44|14278.75|14198.75|10
1725476230000|2024-09-04 18:57:10|14278.79|14198.79|14277.75|14197.75|14278.79|14198.79|14277.75|14197.75|6
1725476240000|2024-09-04 18:57:20|14277.38|14197.38|14275.97|14195.97|14277.38|14197.38|14275.91|14195.91|10
1725476250000|2024-09-04 18:57:30|14275.68|14195.68|14272.96|14192.96|14275.68|14195.68|14272.96|14192.96|10
1725476260000|2024-09-04 18:57:40|14272.3|14192.3|14271.14|14191.14|14272.3|14192.3|14271.14|14191.14|10
1725476270000|2024-09-04 18:57:50|14270.97|14190.97|14269.67|14189.67|14271.45|14191.45|14269.67|14189.67|10
1725476280000|2024-09-04 18:58:00|14269.66|14189.66|14267.86|14187.86|14269.66|14189.66|14267.86|14187.86|9
1725476290000|2024-09-04 18:58:10|14267.81|14187.81|14265.62|14185.62|14267.81|14187.81|14265.62|14185.62|10
1725476300000|2024-09-04 18:58:20|14265.53|14185.53|14262.73|14182.73|14265.53|14185.53|14262.72|14182.72|10
1725476310000|2024-09-04 18:58:30|14262.71|14182.71|14262.9|14182.9|14262.9|14182.9|14262.3|14182.3|10
1725476320000|2024-09-04 18:58:40|14262.97|14182.97|14264.06|14184.06|14264.09|14184.09|14262.97|14182.97|10
1725476330000|2024-09-04 18:58:50|14263.33|14183.33|14262.18|14182.18|14263.33|14183.33|14262.18|14182.18|10
1725476340000|2024-09-04 18:59:00|14261.86|14181.86|14261.11|14181.11|14261.86|14181.86|14260.92|14180.92|10
1725476350000|2024-09-04 18:59:10|14261.37|14181.37|14263.31|14183.31|14263.31|14183.31|14261.37|14181.37|9
1725476360000|2024-09-04 18:59:20|14263.4|14183.4|14264.43|14184.43|14264.44|14184.44|14263.4|14183.4|8
1725476370000|2024-09-04 18:59:30|14264.46|14184.46|14265.06|14185.06|14265.07|14185.07|14264.46|14184.46|9
1725476380000|2024-09-04 18:59:40|14265.25|14185.25|14264.82|14184.82|14265.25|14185.25|14264.72|14184.72|7
1725476390000|2024-09-04 18:59:50|14264.83|14184.83|14264.99|14184.99|14265.04|14185.04|14264.83|14184.83|7
1725476400000|2024-09-04 19:00:00|14265.75|14185.75|14264.4|14184.4|14266.06|14186.06|14264.4|14184.4|8
1725476410000|2024-09-04 19:00:10|14264.11|14184.11|14263.76|14183.76|14264.11|14184.11|14263.23|14183.23|10
1725476420000|2024-09-04 19:00:20|14263.98|14183.98|14266.26|14186.26|14266.26|14186.26|14263.98|14183.98|10
1725476430000|2024-09-04 19:00:30|14266.23|14186.23|14266.24|14186.24|14266.42|14186.42|14265.79|14185.79|10
1725476440000|2024-09-04 19:00:40|14266.27|14186.27|14266.48|14186.48|14266.62|14186.62|14266.18|14186.18|10
1725476450000|2024-09-04 19:00:50|14266.44|14186.44|14267.44|14187.44|14267.44|14187.44|14266.44|14186.44|8
1725476460000|2024-09-04 19:01:00|14267.43|14187.43|14264.68|14184.68|14267.43|14187.43|14263.96|14183.96|10
1725476470000|2024-09-04 19:01:10|14264.78|14184.78|14265.71|14185.71|14265.71|14185.71|14264.78|14184.78|10
1725476480000|2024-09-04 19:01:20|14265.95|14185.95|14267.51|14187.51|14267.51|14187.51|14265.95|14185.95|10
1725476490000|2024-09-04 19:01:30|14267.62|14187.62|14270.84|14190.84|14270.84|14190.84|14267.62|14187.62|9
1725476500000|2024-09-04 19:01:40|14271.24|14191.24|14271.27|14191.27|14271.85|14191.85|14271.21|14191.21|10
1725476510000|2024-09-04 19:01:50|14271.29|14191.29|14273.08|14193.08|14273.08|14193.08|14271.29|14191.29|10
1725476520000|2024-09-04 19:02:00|14273.05|14193.05|14276.82|14196.82|14276.82|14196.82|14273.05|14193.05|9
1725476530000|2024-09-04 19:02:10|14277.23|14197.23|14280.01|14200.01|14280.01|14200.01|14277.23|14197.23|10
1725476540000|2024-09-04 19:02:20|14280.26|14200.26|14280.66|14200.66|14281.88|14201.88|14280.26|14200.26|10
1725476550000|2024-09-04 19:02:30|14280.46|14200.46|14275.8|14195.8|14280.46|14200.46|14275.8|14195.8|10
1725476560000|2024-09-04 19:02:40|14275.49|14195.49|14277.89|14197.89|14277.89|14197.89|14275.49|14195.49|10
1725476570000|2024-09-04 19:02:50|14278.33|14198.33|14278.35|14198.35|14278.59|14198.59|14278.33|14198.33|9
1725476580000|2024-09-04 19:03:00|14278.44|14198.44|14278.58|14198.58|14279.05|14199.05|14278.44|14198.44|9
1725476590000|2024-09-04 19:03:10|14278.23|14198.23|14276.74|14196.74|14278.23|14198.23|14276.74|14196.74|9
1725476600000|2024-09-04 19:03:20|14276.68|14196.68|14279.06|14199.06|14279.06|14199.06|14275.85|14195.85|10
1725476610000|2024-09-04 19:03:30|14279.48|14199.48|14282.18|14202.18|14282.18|14202.18|14279.48|14199.48|10
1725476620000|2024-09-04 19:03:40|14282.17|14202.17|14283.27|14203.27|14283.32|14203.32|14282|14202|10
1725476630000|2024-09-04 19:03:50|14283.26|14203.26|14283.04|14203.04|14283.31|14203.31|14282.98|14202.98|10
1725476640000|2024-09-04 19:04:00|14282.95|14202.95|14284.05|14204.05|14284.05|14204.05|14282.91|14202.91|7
1725476650000|2024-09-04 19:04:10|14284.07|14204.07|14291.6|14211.6|14291.6|14211.6|14284.07|14204.07|9
1725476660000|2024-09-04 19:04:20|14291.84|14211.84|14288.44|14208.44|14291.84|14211.84|14288.44|14208.44|10
1725476670000|2024-09-04 19:04:30|14288.24|14208.24|14287.98|14207.98|14288.24|14208.24|14287.59|14207.59|10
1725476680000|2024-09-04 19:04:40|14288.35|14208.35|14289|14209|14289|14209|14288.35|14208.35|10
1725476690000|2024-09-04 19:04:50|14289.11|14209.11|14289.8|14209.8|14289.8|14209.8|14289.11|14209.11|10
1725476700000|2024-09-04 19:05:00|14289.91|14209.91|14290.31|14210.31|14290.54|14210.54|14289.86|14209.86|8
1725476710000|2024-09-04 19:05:10|14290.48|14210.48|14296.35|14216.35|14296.35|14216.35|14290.48|14210.48|10
1725476720000|2024-09-04 19:05:20|14296.52|14216.52|14299.85|14219.85|14299.85|14219.85|14296.44|14216.44|10
1725476730000|2024-09-04 19:05:30|14300.15|14220.15|14299.87|14219.87|14300.6|14220.6|14299.87|14219.87|10
1725476740000|2024-09-04 19:05:40|14299.76|14219.76|14299.65|14219.65|14299.76|14219.76|14299.18|14219.18|10
1725476750000|2024-09-04 19:05:50|14299.69|14219.69|14301.44|14221.44|14301.44|14221.44|14299.69|14219.69|8
1725476760000|2024-09-04 19:06:00|14301.55|14221.55|14301.18|14221.18|14301.55|14221.55|14301.18|14221.18|8
1725476770000|2024-09-04 19:06:10|14301.22|14221.22|14302.42|14222.42|14302.95|14222.95|14301.19|14221.19|8
1725476780000|2024-09-04 19:06:20|14302.45|14222.45|14298.33|14218.33|14302.45|14222.45|14298.33|14218.33|10
1725476790000|2024-09-04 19:06:30|14297.64|14217.64|14294.6|14214.6|14297.64|14217.64|14294.6|14214.6|10
1725476800000|2024-09-04 19:06:40|14294.24|14214.24|14292.63|14212.63|14294.75|14214.75|14292.63|14212.63|10
1725476810000|2024-09-04 19:06:50|14292.78|14212.78|14292.11|14212.11|14292.78|14212.78|14292.11|14212.11|10
1725476820000|2024-09-04 19:07:00|14292.13|14212.13|14291.88|14211.88|14292.45|14212.45|14291.88|14211.88|9
1725476830000|2024-09-04 19:07:10|14291.77|14211.77|14291.5|14211.5|14292.29|14212.29|14291.5|14211.5|10
1725476840000|2024-09-04 19:07:20|14291.44|14211.44|14290.29|14210.29|14291.65|14211.65|14290.29|14210.29|9
1725476850000|2024-09-04 19:07:30|14290.22|14210.22|14290.36|14210.36|14290.36|14210.36|14290.06|14210.06|10
1725476860000|2024-09-04 19:07:40|14290.54|14210.54|14291.88|14211.88|14291.88|14211.88|14290.5|14210.5|10
1725476870000|2024-09-04 19:07:50|14292.19|14212.19|14292.25|14212.25|14292.63|14212.63|14292.04|14212.04|8
1725476880000|2024-09-04 19:08:00|14292.44|14212.44|14292.99|14212.99|14293.1|14213.1|14292.44|14212.44|10
1725476890000|2024-09-04 19:08:10|14293|14213|14292.62|14212.62|14293|14213|14292.41|14212.41|9
1725476900000|2024-09-04 19:08:20|14292.48|14212.48|14292.37|14212.37|14292.49|14212.49|14292.26|14212.26|7
1725476910000|2024-09-04 19:08:30|14292.31|14212.31|14292.04|14212.04|14292.31|14212.31|14291.76|14211.76|9
1725476920000|2024-09-04 19:08:40|14291.97|14211.97|14292.1|14212.1|14292.33|14212.33|14291.79|14211.79|8
1725476930000|2024-09-04 19:08:50|14291.97|14211.97|14292.04|14212.04|14292.47|14212.47|14291.97|14211.97|8
1725476940000|2024-09-04 19:09:00|14292.69|14212.69|14294|14214|14294|14214|14292.69|14212.69|10
1725476950000|2024-09-04 19:09:10|14294.12|14214.12|14292.36|14212.36|14294.12|14214.12|14292|14212|10
1725476960000|2024-09-04 19:09:20|14291.98|14211.98|14292.32|14212.32|14292.47|14212.47|14291.84|14211.84|9
1725476970000|2024-09-04 19:09:30|14292.4|14212.4|14291.36|14211.36|14292.47|14212.47|14291.36|14211.36|9
1725476980000|2024-09-04 19:09:40|14291.09|14211.09|14290.89|14210.89|14291.16|14211.16|14290.86|14210.86|8
1725476990000|2024-09-04 19:09:50|14291.03|14211.03|14292.18|14212.18|14292.18|14212.18|14291.03|14211.03|10
1725477000000|2024-09-04 19:10:00|14292.66|14212.66|14290.89|14210.89|14292.98|14212.98|14290.89|14210.89|10
1725477010000|2024-09-04 19:10:10|14290.8|14210.8|14286.38|14206.38|14290.84|14210.84|14286.38|14206.38|10
1725477020000|2024-09-04 19:10:20|14286.42|14206.42|14284.47|14204.47|14286.42|14206.42|14284.47|14204.47|7
1725477030000|2024-09-04 19:10:30|14283.63|14203.63|14283.18|14203.18|14283.92|14203.92|14283.18|14203.18|9
1725477040000|2024-09-04 19:10:40|14283.07|14203.07|14283.22|14203.22|14283.27|14203.27|14283.07|14203.07|9
1725477050000|2024-09-04 19:10:50|14283.2|14203.2|14284|14204|14284.25|14204.25|14283.18|14203.18|10
1725477060000|2024-09-04 19:11:00|14284.13|14204.13|14283.38|14203.38|14284.23|14204.23|14283.23|14203.23|9
1725477070000|2024-09-04 19:11:10|14283.2|14203.2|14282.5|14202.5|14283.2|14203.2|14282.5|14202.5|8
1725477080000|2024-09-04 19:11:20|14282.48|14202.48|14281.85|14201.85|14282.54|14202.54|14281.53|14201.53|9
1725477090000|2024-09-04 19:11:30|14281.83|14201.83|14282.97|14202.97|14282.97|14202.97|14281.2|14201.2|10
1725477100000|2024-09-04 19:11:40|14283.13|14203.13|14288.07|14208.07|14288.18|14208.18|14283.13|14203.13|10
1725477110000|2024-09-04 19:11:50|14288.09|14208.09|14288.86|14208.86|14288.86|14208.86|14287.89|14207.89|8
1725477120000|2024-09-04 19:12:00|14288.83|14208.83|14290.54|14210.54|14290.54|14210.54|14288.83|14208.83|10
1725477130000|2024-09-04 19:12:10|14290.56|14210.56|14289.67|14209.67|14290.59|14210.59|14289.67|14209.67|10
1725477140000|2024-09-04 19:12:20|14289.34|14209.34|14287.89|14207.89|14289.34|14209.34|14287.89|14207.89|10
1725477150000|2024-09-04 19:12:30|14287.93|14207.93|14284.97|14204.97|14287.93|14207.93|14284.97|14204.97|10
1725477160000|2024-09-04 19:12:40|14284.9|14204.9|14284.97|14204.97|14284.97|14204.97|14284.53|14204.53|10
1725477170000|2024-09-04 19:12:50|14285.31|14205.31|14283.43|14203.43|14285.7|14205.7|14283.43|14203.43|10
1725477180000|2024-09-04 19:13:00|14283.71|14203.71|14283.8|14203.8|14283.82|14203.82|14282.8|14202.8|9
1725477190000|2024-09-04 19:13:10|14283.67|14203.67|14280.71|14200.71|14283.67|14203.67|14280.71|14200.71|10
1725477200000|2024-09-04 19:13:20|14279.81|14199.81|14278.89|14198.89|14279.81|14199.81|14278.85|14198.85|10
1725477210000|2024-09-04 19:13:30|14278.86|14198.86|14277.8|14197.8|14278.91|14198.91|14277.8|14197.8|8
1725477220000|2024-09-04 19:13:40|14277.67|14197.67|14277.05|14197.05|14277.67|14197.67|14276.73|14196.73|10
1725477230000|2024-09-04 19:13:50|14276.67|14196.67|14275.26|14195.26|14276.67|14196.67|14275.22|14195.22|9
1725477240000|2024-09-04 19:14:00|14275.16|14195.16|14276.11|14196.11|14276.11|14196.11|14275.16|14195.16|8
1725477250000|2024-09-04 19:14:10|14276.65|14196.65|14277.8|14197.8|14277.8|14197.8|14276.65|14196.65|10
1725477260000|2024-09-04 19:14:20|14277.81|14197.81|14281.47|14201.47|14281.47|14201.47|14277.81|14197.81|10
1725477270000|2024-09-04 19:14:30|14281.97|14201.97|14282.48|14202.48|14282.93|14202.93|14281.97|14201.97|10
1725477280000|2024-09-04 19:14:40|14282.22|14202.22|14282.56|14202.56|14282.73|14202.73|14282.22|14202.22|9
1725477290000|2024-09-04 19:14:50|14282.5|14202.5|14282.8|14202.8|14282.82|14202.82|14282.37|14202.37|6
1725477300000|2024-09-04 19:15:00|14282.77|14202.77|14284.41|14204.41|14284.41|14204.41|14282.73|14202.73|8
1725477310000|2024-09-04 19:15:10|14285.04|14205.04|14285.69|14205.69|14285.69|14205.69|14285.04|14205.04|10
1725477320000|2024-09-04 19:15:20|14286.02|14206.02|14286.63|14206.63|14286.84|14206.84|14285.97|14205.97|9
1725477330000|2024-09-04 19:15:30|14286.76|14206.76|14287.69|14207.69|14287.69|14207.69|14286.76|14206.76|9
1725477340000|2024-09-04 19:15:40|14288.11|14208.11|14287.63|14207.63|14288.11|14208.11|14287.63|14207.63|9
1725477350000|2024-09-04 19:15:50|14287.33|14207.33|14287.52|14207.52|14287.88|14207.88|14287.33|14207.33|10
1725477360000|2024-09-04 19:16:00|14287.53|14207.53|14287.26|14207.26|14287.65|14207.65|14286.55|14206.55|10
1725477370000|2024-09-04 19:16:10|14287.29|14207.29|14289.56|14209.56|14289.56|14209.56|14287.29|14207.29|10
1725477380000|2024-09-04 19:16:20|14289.57|14209.57|14289.33|14209.33|14289.57|14209.57|14288.8|14208.8|9
1725477390000|2024-09-04 19:16:30|14289.27|14209.27|14289.14|14209.14|14289.35|14209.35|14289.14|14209.14|6
1725477400000|2024-09-04 19:16:40|14289.36|14209.36|14290.3|14210.3|14290.68|14210.68|14289.36|14209.36|10
1725477410000|2024-09-04 19:16:50|14290.31|14210.31|14290.82|14210.82|14290.82|14210.82|14290.31|14210.31|9
1725477420000|2024-09-04 19:17:00|14290.68|14210.68|14290.55|14210.55|14290.68|14210.68|14290.19|14210.19|9
1725477430000|2024-09-04 19:17:10|14290.71|14210.71|14290.14|14210.14|14290.72|14210.72|14290.14|14210.14|9
1725477440000|2024-09-04 19:17:20|14290.02|14210.02|14289.21|14209.21|14290.02|14210.02|14289.21|14209.21|9
1725477450000|2024-09-04 19:17:30|14289.28|14209.28|14292.52|14212.52|14292.52|14212.52|14289.28|14209.28|10
1725477460000|2024-09-04 19:17:40|14292.71|14212.71|14293.12|14213.12|14293.12|14213.12|14292.64|14212.64|10
1725477470000|2024-09-04 19:17:50|14293.28|14213.28|14294.4|14214.4|14294.4|14214.4|14293.28|14213.28|10
1725477480000|2024-09-04 19:18:00|14294.57|14214.57|14294.99|14214.99|14296.14|14216.14|14294.53|14214.53|10
1725477490000|2024-09-04 19:18:10|14294.04|14214.04|14292.27|14212.27|14294.04|14214.04|14292.27|14212.27|9
1725477500000|2024-09-04 19:18:20|14291.81|14211.81|14290.36|14210.36|14292.02|14212.02|14290.35|14210.35|9
1725477510000|2024-09-04 19:18:30|14289.41|14209.41|14288.68|14208.68|14289.41|14209.41|14288.6|14208.6|9
1725477520000|2024-09-04 19:18:40|14288.53|14208.53|14286.86|14206.86|14288.53|14208.53|14286.86|14206.86|9
1725477530000|2024-09-04 19:18:50|14286.77|14206.77|14284.96|14204.96|14286.91|14206.91|14284.92|14204.92|8
1725477540000|2024-09-04 19:19:00|14284.9|14204.9|14282.86|14202.86|14284.9|14204.9|14282.75|14202.75|10
1725477550000|2024-09-04 19:19:10|14282.89|14202.89|14280.4|14200.4|14282.91|14202.91|14280.4|14200.4|9
1725477560000|2024-09-04 19:19:20|14280.37|14200.37|14280.43|14200.43|14280.71|14200.71|14280.17|14200.17|8
1725477570000|2024-09-04 19:19:30|14280.56|14200.56|14281.25|14201.25|14281.25|14201.25|14280.56|14200.56|8
1725477580000|2024-09-04 19:19:40|14281.27|14201.27|14282.08|14202.08|14282.38|14202.38|14281.11|14201.11|10
1725477590000|2024-09-04 19:19:50|14282.24|14202.24|14279.54|14199.54|14282.24|14202.24|14279.54|14199.54|10
1725477600000|2024-09-04 19:20:00|14279.14|14199.14|14278.64|14198.64|14279.14|14199.14|14278.34|14198.34|10
1725477610000|2024-09-04 19:20:10|14278.25|14198.25|14277.85|14197.85|14278.44|14198.44|14277.85|14197.85|10
1725477620000|2024-09-04 19:20:20|14277.7|14197.7|14280.46|14200.46|14280.46|14200.46|14277.6|14197.6|10
1725477630000|2024-09-04 19:20:30|14280.75|14200.75|14281.98|14201.98|14282.08|14202.08|14280.75|14200.75|10
1725477640000|2024-09-04 19:20:40|14282|14202|14282.04|14202.04|14282.64|14202.64|14282|14202|10
1725477650000|2024-09-04 19:20:50|14281.23|14201.23|14282.06|14202.06|14282.06|14202.06|14280.46|14200.46|9
1725477660000|2024-09-04 19:21:00|14282.4|14202.4|14283.79|14203.79|14283.79|14203.79|14282.4|14202.4|10
1725477670000|2024-09-04 19:21:10|14284.08|14204.08|14284.77|14204.77|14284.93|14204.93|14284.08|14204.08|9
1725477680000|2024-09-04 19:21:20|14284.81|14204.81|14285.01|14205.01|14285.14|14205.14|14284.81|14204.81|9
1725477690000|2024-09-04 19:21:30|14284.89|14204.89|14287.61|14207.61|14287.67|14207.67|14284.89|14204.89|10
1725477700000|2024-09-04 19:21:40|14288.07|14208.07|14287.96|14207.96|14288.47|14208.47|14287.9|14207.9|9
1725477710000|2024-09-04 19:21:50|14288|14208|14287.51|14207.51|14288|14208|14287.51|14207.51|10
1725477720000|2024-09-04 19:22:00|14287.49|14207.49|14290.62|14210.62|14290.62|14210.62|14287.46|14207.46|10
1725477730000|2024-09-04 19:22:10|14290.66|14210.66|14293.12|14213.12|14293.21|14213.21|14290.66|14210.66|10
1725477740000|2024-09-04 19:22:20|14293.78|14213.78|14295.71|14215.71|14295.71|14215.71|14293.78|14213.78|10
1725477750000|2024-09-04 19:22:30|14295.7|14215.7|14296.86|14216.86|14296.86|14216.86|14295.53|14215.53|10
1725477760000|2024-09-04 19:22:40|14296.93|14216.93|14296.5|14216.5|14296.93|14216.93|14296.34|14216.34|10
1725477770000|2024-09-04 19:22:50|14296.56|14216.56|14297.08|14217.08|14297.14|14217.14|14296.24|14216.24|10
1725477780000|2024-09-04 19:23:00|14297.06|14217.06|14297.32|14217.32|14298.06|14218.06|14297.06|14217.06|10
1725477790000|2024-09-04 19:23:10|14297.18|14217.18|14297.13|14217.13|14297.31|14217.31|14297.09|14217.09|9
1725477800000|2024-09-04 19:23:20|14297.36|14217.36|14299.63|14219.63|14299.63|14219.63|14297.27|14217.27|8
1725477810000|2024-09-04 19:23:30|14299.52|14219.52|14299.89|14219.89|14300.1|14220.1|14299.35|14219.35|10
1725477820000|2024-09-04 19:23:40|14300.13|14220.13|14300.49|14220.49|14300.54|14220.54|14300.02|14220.02|10
1725477830000|2024-09-04 19:23:50|14300.32|14220.32|14299.93|14219.93|14300.32|14220.32|14298.99|14218.99|9
1725477840000|2024-09-04 19:24:00|14299.95|14219.95|14300.31|14220.31|14300.37|14220.37|14299.95|14219.95|10
1725477850000|2024-09-04 19:24:10|14300.32|14220.32|14300.74|14220.74|14300.74|14220.74|14300.22|14220.22|10
1725477860000|2024-09-04 19:24:20|14300.75|14220.75|14301.94|14221.94|14301.94|14221.94|14300.75|14220.75|9
1725477870000|2024-09-04 19:24:30|14301.76|14221.76|14302.2|14222.2|14302.2|14222.2|14301.76|14221.76|9
1725477880000|2024-09-04 19:24:40|14302.93|14222.93|14303.67|14223.67|14303.67|14223.67|14302.79|14222.79|8
1725477890000|2024-09-04 19:24:50|14303.71|14223.71|14304.28|14224.28|14304.76|14224.76|14303.71|14223.71|9
1725477900000|2024-09-04 19:25:00|14304.29|14224.29|14304.09|14224.09|14304.36|14224.36|14304.03|14224.03|9
1725477910000|2024-09-04 19:25:10|14303.96|14223.96|14304.38|14224.38|14304.38|14224.38|14303.68|14223.68|9
1725477920000|2024-09-04 19:25:20|14304.56|14224.56|14304.16|14224.16|14304.9|14224.9|14304.16|14224.16|10
1725477930000|2024-09-04 19:25:30|14304.11|14224.11|14299.83|14219.83|14304.19|14224.19|14299.83|14219.83|10
1725477940000|2024-09-04 19:25:40|14299.73|14219.73|14297.3|14217.3|14299.73|14219.73|14297.28|14217.28|10
1725477950000|2024-09-04 19:25:50|14296.52|14216.52|14294.81|14214.81|14296.52|14216.52|14294.71|14214.71|10
1725477960000|2024-09-04 19:26:00|14294.66|14214.66|14293.55|14213.55|14294.66|14214.66|14293.55|14213.55|10
1725477970000|2024-09-04 19:26:10|14293.54|14213.54|14293.51|14213.51|14293.72|14213.72|14293.5|14213.5|9
1725477980000|2024-09-04 19:26:20|14293.47|14213.47|14291.61|14211.61|14293.47|14213.47|14291.49|14211.49|10
1725477990000|2024-09-04 19:26:30|14291.68|14211.68|14294.2|14214.2|14294.2|14214.2|14291.68|14211.68|10
1725478000000|2024-09-04 19:26:40|14294.19|14214.19|14295.98|14215.98|14295.98|14215.98|14294.19|14214.19|9
1725478010000|2024-09-04 19:26:50|14296.11|14216.11|14299.33|14219.33|14299.33|14219.33|14296.11|14216.11|9
1725478020000|2024-09-04 19:27:00|14299.38|14219.38|14299.48|14219.48|14301.09|14221.09|14299.38|14219.38|10
1725478030000|2024-09-04 19:27:10|14299.32|14219.32|14299.75|14219.75|14299.75|14219.75|14299.04|14219.04|10
1725478040000|2024-09-04 19:27:20|14299.61|14219.61|14300.01|14220.01|14300.28|14220.28|14299.61|14219.61|10
1725478050000|2024-09-04 19:27:30|14300.09|14220.09|14300.26|14220.26|14300.47|14220.47|14300.09|14220.09|10
1725478060000|2024-09-04 19:27:40|14300.33|14220.33|14300.84|14220.84|14300.84|14220.84|14300.32|14220.32|9
1725478070000|2024-09-04 19:27:50|14300.82|14220.82|14301.5|14221.5|14301.5|14221.5|14300.82|14220.82|9
1725478080000|2024-09-04 19:28:00|14301.48|14221.48|14303.29|14223.29|14303.7|14223.7|14301.3|14221.3|10
1725478090000|2024-09-04 19:28:10|14303.49|14223.49|14306.6|14226.6|14306.6|14226.6|14303.49|14223.49|8
1725478100000|2024-09-04 19:28:20|14306.66|14226.66|14308.06|14228.06|14308.06|14228.06|14306.66|14226.66|10
1725478110000|2024-09-04 19:28:30|14307.73|14227.73|14306.17|14226.17|14307.98|14227.98|14306.17|14226.17|10
1725478120000|2024-09-04 19:28:40|14306.02|14226.02|14305.89|14225.89|14306.02|14226.02|14305.84|14225.84|7
1725478130000|2024-09-04 19:28:50|14305.44|14225.44|14304.81|14224.81|14305.44|14225.44|14304.79|14224.79|9
1725478140000|2024-09-04 19:29:00|14305.02|14225.02|14305.18|14225.18|14305.18|14225.18|14305.02|14225.02|8
1725478150000|2024-09-04 19:29:10|14305.24|14225.24|14306.7|14226.7|14306.84|14226.84|14305.24|14225.24|10
1725478160000|2024-09-04 19:29:20|14306.55|14226.55|14307.73|14227.73|14307.73|14227.73|14306.53|14226.53|10
1725478170000|2024-09-04 19:29:30|14307.79|14227.79|14308.89|14228.89|14308.89|14228.89|14307.46|14227.46|10
1725478180000|2024-09-04 19:29:40|14308.93|14228.93|14309.88|14229.88|14309.88|14229.88|14308.93|14228.93|8
1725478190000|2024-09-04 19:29:50|14309.98|14229.98|14309.83|14229.83|14309.98|14229.98|14309.48|14229.48|10
1725478200000|2024-09-04 19:30:00|14309.94|14229.94|14308.88|14228.88|14309.94|14229.94|14308.88|14228.88|10
1725478210000|2024-09-04 19:30:10|14308.87|14228.87|14308.62|14228.62|14308.87|14228.87|14308.62|14228.62|10
1725478220000|2024-09-04 19:30:20|14308.54|14228.54|14309.98|14229.98|14309.98|14229.98|14308.54|14228.54|10
1725478230000|2024-09-04 19:30:30|14309.93|14229.93|14310.46|14230.46|14310.46|14230.46|14309.93|14229.93|10
1725478240000|2024-09-04 19:30:40|14310.77|14230.77|14311.39|14231.39|14311.39|14231.39|14310.62|14230.62|10
1725478250000|2024-09-04 19:30:50|14311.43|14231.43|14313.48|14233.48|14313.58|14233.58|14311.43|14231.43|10
1725478260000|2024-09-04 19:31:00|14313.38|14233.38|14315.96|14235.96|14315.96|14235.96|14313.33|14233.33|10
1725478270000|2024-09-04 19:31:10|14316.02|14236.02|14317.4|14237.4|14317.4|14237.4|14316.02|14236.02|9
1725478280000|2024-09-04 19:31:20|14317.47|14237.47|14318.79|14238.79|14318.79|14238.79|14317.29|14237.29|10
1725478290000|2024-09-04 19:31:30|14318.8|14238.8|14319.65|14239.65|14319.65|14239.65|14318.75|14238.75|9
1725478300000|2024-09-04 19:31:40|14319.79|14239.79|14320.37|14240.37|14320.38|14240.38|14319.78|14239.78|8
1725478310000|2024-09-04 19:31:50|14320.36|14240.36|14319.81|14239.81|14320.36|14240.36|14319.74|14239.74|10
1725478320000|2024-09-04 19:32:00|14319.64|14239.64|14319.23|14239.23|14319.64|14239.64|14319.23|14239.23|10
1725478330000|2024-09-04 19:32:10|14319.13|14239.13|14318.97|14238.97|14319.43|14239.43|14318.91|14238.91|10
1725478340000|2024-09-04 19:32:20|14318.68|14238.68|14318.08|14238.08|14318.79|14238.79|14318.08|14238.08|9
1725478350000|2024-09-04 19:32:30|14317.59|14237.59|14315.63|14235.63|14317.59|14237.59|14315.51|14235.51|10
1725478360000|2024-09-04 19:32:40|14315.61|14235.61|14315.5|14235.5|14315.68|14235.68|14315.45|14235.45|7
1725478370000|2024-09-04 19:32:50|14314.97|14234.97|14314.5|14234.5|14315|14235|14314.41|14234.41|9
1725478380000|2024-09-04 19:33:00|14314.08|14234.08|14313.56|14233.56|14314.14|14234.14|14313.54|14233.54|9
1725478390000|2024-09-04 19:33:10|14313.69|14233.69|14313.56|14233.56|14313.84|14233.84|14313.56|14233.56|6
1725478400000|2024-09-04 19:33:20|14313.31|14233.31|14313.3|14233.3|14314.44|14234.44|14313.28|14233.28|9
1725478410000|2024-09-04 19:33:30|14313.07|14233.07|14311.41|14231.41|14313.07|14233.07|14311.18|14231.18|10
1725478420000|2024-09-04 19:33:40|14311.46|14231.46|14310.41|14230.41|14311.46|14231.46|14310.41|14230.41|9
1725478430000|2024-09-04 19:33:50|14310.42|14230.42|14309.25|14229.25|14310.42|14230.42|14309.25|14229.25|10
1725478440000|2024-09-04 19:34:00|14309.37|14229.37|14306.28|14226.28|14309.37|14229.37|14306.28|14226.28|10
1725478450000|2024-09-04 19:34:10|14305.8|14225.8|14299.7|14219.7|14305.8|14225.8|14299.7|14219.7|10
1725478460000|2024-09-04 19:34:20|14299.11|14219.11|14298.98|14218.98|14299.11|14219.11|14298.89|14218.89|10
1725478470000|2024-09-04 19:34:30|14299|14219|14298.9|14218.9|14299.28|14219.28|14298.84|14218.84|10
1725478480000|2024-09-04 19:34:40|14298.83|14218.83|14298.48|14218.48|14298.83|14218.83|14298.46|14218.46|9
1725478490000|2024-09-04 19:34:50|14298.62|14218.62|14297.58|14217.58|14299.04|14219.04|14297.58|14217.58|9
1725478500000|2024-09-04 19:35:00|14297.46|14217.46|14296.34|14216.34|14297.46|14217.46|14296.34|14216.34|10
1725478510000|2024-09-04 19:35:10|14297.26|14217.26|14298.26|14218.26|14298.26|14218.26|14297.26|14217.26|8
1725478520000|2024-09-04 19:35:20|14298.19|14218.19|14298.23|14218.23|14298.82|14218.82|14298.19|14218.19|9
1725478530000|2024-09-04 19:35:30|14298.25|14218.25|14297.15|14217.15|14298.25|14218.25|14297.15|14217.15|10
1725478540000|2024-09-04 19:35:40|14296.79|14216.79|14295.53|14215.53|14296.79|14216.79|14295.53|14215.53|8
1725478550000|2024-09-04 19:35:50|14295.43|14215.43|14296.58|14216.58|14296.58|14216.58|14295.07|14215.07|10
1725478560000|2024-09-04 19:36:00|14296.72|14216.72|14297.32|14217.32|14297.32|14217.32|14296.72|14216.72|10
1725478570000|2024-09-04 19:36:10|14297.33|14217.33|14296.8|14216.8|14297.93|14217.93|14296.8|14216.8|9
1725478580000|2024-09-04 19:36:20|14296.72|14216.72|14298.13|14218.13|14298.13|14218.13|14296.52|14216.52|10
1725478590000|2024-09-04 19:36:30|14298.11|14218.11|14298.29|14218.29|14298.29|14218.29|14298.07|14218.07|9
1725478600000|2024-09-04 19:36:40|14297.98|14217.98|14295.64|14215.64|14298.06|14218.06|14295.64|14215.64|10
1725478610000|2024-09-04 19:36:50|14295.59|14215.59|14296.26|14216.26|14296.26|14216.26|14295.37|14215.37|10
1725478620000|2024-09-04 19:37:00|14296.23|14216.23|14295.67|14215.67|14296.23|14216.23|14294.3|14214.3|10
1725478630000|2024-09-04 19:37:10|14296.03|14216.03|14296.4|14216.4|14296.4|14216.4|14295.87|14215.87|9
1725478640000|2024-09-04 19:37:20|14296.55|14216.55|14296.88|14216.88|14296.88|14216.88|14296.45|14216.45|8
1725478650000|2024-09-04 19:37:30|14297.37|14217.37|14297.47|14217.47|14297.51|14217.51|14296.62|14216.62|9
1725478660000|2024-09-04 19:37:40|14297.56|14217.56|14298.25|14218.25|14298.25|14218.25|14297.2|14217.2|7
1725478670000|2024-09-04 19:37:50|14298.77|14218.77|14300.15|14220.15|14300.15|14220.15|14298.77|14218.77|10
1725478680000|2024-09-04 19:38:00|14300.01|14220.01|14300.08|14220.08|14300.23|14220.23|14299.83|14219.83|8
1725478690000|2024-09-04 19:38:10|14299.91|14219.91|14299.83|14219.83|14299.94|14219.94|14299.51|14219.51|9
1725478700000|2024-09-04 19:38:20|14299.73|14219.73|14299.65|14219.65|14299.87|14219.87|14299.65|14219.65|9
1725478710000|2024-09-04 19:38:30|14299.69|14219.69|14301.27|14221.27|14301.27|14221.27|14299.48|14219.48|10
1725478720000|2024-09-04 19:38:40|14301.3|14221.3|14300.55|14220.55|14301.4|14221.4|14300.55|14220.55|9
1725478730000|2024-09-04 19:38:50|14300.58|14220.58|14301.93|14221.93|14301.93|14221.93|14300.5|14220.5|10
1725478740000|2024-09-04 19:39:00|14301.77|14221.77|14301.54|14221.54|14302.55|14222.55|14301.54|14221.54|10
1725478750000|2024-09-04 19:39:10|14301.09|14221.09|14300.2|14220.2|14301.14|14221.14|14300.2|14220.2|10
1725478760000|2024-09-04 19:39:20|14300.11|14220.11|14299.64|14219.64|14300.11|14220.11|14299.64|14219.64|10
1725478770000|2024-09-04 19:39:30|14299.73|14219.73|14298.55|14218.55|14299.84|14219.84|14298.24|14218.24|10
1725478780000|2024-09-04 19:39:40|14298.57|14218.57|14298.58|14218.58|14298.89|14218.89|14298.42|14218.42|8
1725478790000|2024-09-04 19:39:50|14298.63|14218.63|14299.89|14219.89|14299.89|14219.89|14298.54|14218.54|8
1725478800000|2024-09-04 19:40:00|14300.96|14220.96|14302.96|14222.96|14303.21|14223.21|14300.96|14220.96|10
1725478810000|2024-09-04 19:40:10|14303.03|14223.03|14304.04|14224.04|14304.12|14224.12|14302.8|14222.8|9
1725478820000|2024-09-04 19:40:20|14304.08|14224.08|14304.5|14224.5|14304.5|14224.5|14303.67|14223.67|8
1725478830000|2024-09-04 19:40:30|14304.57|14224.57|14305.87|14225.87|14305.87|14225.87|14304.53|14224.53|9
1725478840000|2024-09-04 19:40:40|14305.84|14225.84|14306.3|14226.3|14306.3|14226.3|14305.74|14225.74|9
1725478850000|2024-09-04 19:40:50|14305.82|14225.82|14307.51|14227.51|14307.51|14227.51|14305.79|14225.79|9
1725478860000|2024-09-04 19:41:00|14307.41|14227.41|14311.71|14231.71|14311.71|14231.71|14307.41|14227.41|9
1725478870000|2024-09-04 19:41:10|14311.86|14231.86|14314.07|14234.07|14314.07|14234.07|14311.86|14231.86|9
1725478880000|2024-09-04 19:41:20|14314.55|14234.55|14316|14236|14316|14236|14314.55|14234.55|10
1725478890000|2024-09-04 19:41:30|14317.92|14237.92|14317.72|14237.72|14318.17|14238.17|14317.72|14237.72|10
1725478900000|2024-09-04 19:41:40|14316.85|14236.85|14315.27|14235.27|14316.85|14236.85|14315.27|14235.27|10
1725478910000|2024-09-04 19:41:50|14315.3|14235.3|14314.75|14234.75|14315.34|14235.34|14314.75|14234.75|9
1725478920000|2024-09-04 19:42:00|14315.07|14235.07|14313.78|14233.78|14315.11|14235.11|14313.78|14233.78|9
1725478930000|2024-09-04 19:42:10|14314.12|14234.12|14312.02|14232.02|14314.26|14234.26|14312.02|14232.02|10
1725478940000|2024-09-04 19:42:20|14311.58|14231.58|14309.12|14229.12|14311.58|14231.58|14306.93|14226.93|10
1725478950000|2024-09-04 19:42:30|14309.15|14229.15|14307.98|14227.98|14309.3|14229.3|14307.98|14227.98|10
1725478960000|2024-09-04 19:42:40|14307.92|14227.92|14308.34|14228.34|14308.34|14228.34|14307.62|14227.62|10
1725478970000|2024-09-04 19:42:50|14308.37|14228.37|14306.85|14226.85|14308.81|14228.81|14306.85|14226.85|10
1725478980000|2024-09-04 19:43:00|14306.41|14226.41|14301.72|14221.72|14306.41|14226.41|14301.72|14221.72|10
1725478990000|2024-09-04 19:43:10|14300.92|14220.92|14299.49|14219.49|14300.92|14220.92|14299.36|14219.36|10
1725479000000|2024-09-04 19:43:20|14299.55|14219.55|14301.55|14221.55|14301.66|14221.66|14299.55|14219.55|9
1725479010000|2024-09-04 19:43:30|14301.96|14221.96|14303.89|14223.89|14303.89|14223.89|14301.96|14221.96|9
1725479020000|2024-09-04 19:43:40|14304.4|14224.4|14302.96|14222.96|14304.78|14224.78|14302.96|14222.96|10
1725479030000|2024-09-04 19:43:50|14304.23|14224.23|14305.91|14225.91|14305.91|14225.91|14304.23|14224.23|10
1725479040000|2024-09-04 19:44:00|14305.97|14225.97|14303.92|14223.92|14306.02|14226.02|14303.92|14223.92|10
1725479050000|2024-09-04 19:44:10|14303.91|14223.91|14303.58|14223.58|14303.91|14223.91|14303.52|14223.52|10
1725479060000|2024-09-04 19:44:20|14303.29|14223.29|14303.52|14223.52|14303.52|14223.52|14302.91|14222.91|9
1725479070000|2024-09-04 19:44:30|14303.3|14223.3|14307.49|14227.49|14307.49|14227.49|14303.3|14223.3|10
1725479080000|2024-09-04 19:44:40|14307.82|14227.82|14306.74|14226.74|14308.03|14228.03|14306.74|14226.74|9
1725479090000|2024-09-04 19:44:50|14306.72|14226.72|14309.16|14229.16|14309.16|14229.16|14306.72|14226.72|10
1725479100000|2024-09-04 19:45:00|14308.35|14228.35|14307.3|14227.3|14308.35|14228.35|14307|14227|10
1725479110000|2024-09-04 19:45:10|14307.29|14227.29|14307.59|14227.59|14307.68|14227.68|14307.13|14227.13|9
1725479120000|2024-09-04 19:45:20|14307.85|14227.85|14307.76|14227.76|14307.85|14227.85|14307.4|14227.4|7
1725479130000|2024-09-04 19:45:30|14307.74|14227.74|14308.27|14228.27|14308.39|14228.39|14307.74|14227.74|9
1725479140000|2024-09-04 19:45:40|14308.28|14228.28|14307.83|14227.83|14308.28|14228.28|14307.83|14227.83|9
1725479150000|2024-09-04 19:45:50|14307.31|14227.31|14306.44|14226.44|14307.67|14227.67|14306.44|14226.44|10
1725479160000|2024-09-04 19:46:00|14306.38|14226.38|14303.86|14223.86|14306.38|14226.38|14303.86|14223.86|10
1725479170000|2024-09-04 19:46:10|14303.96|14223.96|14301.62|14221.62|14303.96|14223.96|14301.62|14221.62|9
1725479180000|2024-09-04 19:46:20|14301.88|14221.88|14298.68|14218.68|14301.88|14221.88|14298.68|14218.68|9
1725479190000|2024-09-04 19:46:30|14298.42|14218.42|14297.77|14217.77|14298.42|14218.42|14297.77|14217.77|9
1725479200000|2024-09-04 19:46:40|14297.81|14217.81|14298.14|14218.14|14298.22|14218.22|14297.71|14217.71|10
1725479210000|2024-09-04 19:46:50|14298.1|14218.1|14298.3|14218.3|14298.36|14218.36|14298.1|14218.1|8
1725479220000|2024-09-04 19:47:00|14298.35|14218.35|14299.62|14219.62|14299.62|14219.62|14298.35|14218.35|9
1725479230000|2024-09-04 19:47:10|14299.76|14219.76|14300.49|14220.49|14300.49|14220.49|14299.76|14219.76|9
1725479240000|2024-09-04 19:47:20|14300.6|14220.6|14300.01|14220.01|14300.6|14220.6|14299.63|14219.63|9
1725479250000|2024-09-04 19:47:30|14300.21|14220.21|14300.25|14220.25|14300.25|14220.25|14299.9|14219.9|9
1725479260000|2024-09-04 19:47:40|14300.27|14220.27|14300.04|14220.04|14300.52|14220.52|14299.88|14219.88|8
1725479270000|2024-09-04 19:47:50|14299.63|14219.63|14308.28|14228.28|14308.28|14228.28|14298.86|14218.86|9
1725479280000|2024-09-04 19:48:00|14306.73|14226.73|14303.42|14223.42|14306.73|14226.73|14303.42|14223.42|9
1725479290000|2024-09-04 19:48:10|14303.33|14223.33|14304.09|14224.09|14304.09|14224.09|14303.33|14223.33|10
1725479300000|2024-09-04 19:48:20|14304.1|14224.1|14296.88|14216.88|14304.14|14224.14|14296.88|14216.88|9
1725479310000|2024-09-04 19:48:30|14296.96|14216.96|14297.62|14217.62|14297.62|14217.62|14296.96|14216.96|10
1725479320000|2024-09-04 19:48:40|14297.77|14217.77|14298.56|14218.56|14298.62|14218.62|14297.34|14217.34|10
1725479330000|2024-09-04 19:48:50|14298.55|14218.55|14299.18|14219.18|14299.18|14219.18|14298.45|14218.45|7
1725479340000|2024-09-04 19:49:00|14299.17|14219.17|14300.76|14220.76|14300.76|14220.76|14299.04|14219.04|9
1725479350000|2024-09-04 19:49:10|14300.98|14220.98|14300.1|14220.1|14301.46|14221.46|14300.1|14220.1|9
1725479360000|2024-09-04 19:49:20|14300.43|14220.43|14301.12|14221.12|14301.3|14221.3|14300.43|14220.43|9
1725479370000|2024-09-04 19:49:30|14301.24|14221.24|14302.57|14222.57|14302.57|14222.57|14301.24|14221.24|10
1725479380000|2024-09-04 19:49:40|14302.38|14222.38|14302.09|14222.09|14302.44|14222.44|14302.08|14222.08|7
1725479390000|2024-09-04 19:49:50|14302.08|14222.08|14301.91|14221.91|14302.48|14222.48|14301.91|14221.91|10
1725479400000|2024-09-04 19:50:00|14301.88|14221.88|14302.91|14222.91|14303.11|14223.11|14301.88|14221.88|10
1725479410000|2024-09-04 19:50:10|14302.92|14222.92|14304.94|14224.94|14304.94|14224.94|14302.35|14222.35|8
1725479420000|2024-09-04 19:50:20|14305.17|14225.17|14305.41|14225.41|14305.66|14225.66|14304.92|14224.92|10
1725479430000|2024-09-04 19:50:30|14305.45|14225.45|14305.5|14225.5|14305.5|14225.5|14305.2|14225.2|9
1725479440000|2024-09-04 19:50:40|14305.51|14225.51|14306.08|14226.08|14306.16|14226.16|14305.08|14225.08|9
1725479450000|2024-09-04 19:50:50|14306.04|14226.04|14307.51|14227.51|14307.52|14227.52|14306.04|14226.04|9
1725479460000|2024-09-04 19:51:00|14307.9|14227.9|14307.58|14227.58|14307.96|14227.96|14307.58|14227.58|10
1725479470000|2024-09-04 19:51:10|14308.14|14228.14|14306.8|14226.8|14308.44|14228.44|14306.65|14226.65|10
1725479480000|2024-09-04 19:51:20|14306.97|14226.97|14311.38|14231.38|14311.58|14231.58|14306.97|14226.97|9
1725479490000|2024-09-04 19:51:30|14311.81|14231.81|14315.97|14235.97|14315.97|14235.97|14311.81|14231.81|9
1725479500000|2024-09-04 19:51:40|14316.25|14236.25|14315.15|14235.15|14316.45|14236.45|14315.15|14235.15|10
1725479510000|2024-09-04 19:51:50|14315.5|14235.5|14315.53|14235.53|14315.63|14235.63|14315.26|14235.26|9
1725479520000|2024-09-04 19:52:00|14315.22|14235.22|14314.61|14234.61|14315.24|14235.24|14314.47|14234.47|10
1725479530000|2024-09-04 19:52:10|14314.34|14234.34|14311.27|14231.27|14314.34|14234.34|14311.27|14231.27|9
1725479540000|2024-09-04 19:52:20|14311.02|14231.02|14308.2|14228.2|14311.02|14231.02|14308.2|14228.2|10
1725479550000|2024-09-04 19:52:30|14308.56|14228.56|14307.1|14227.1|14308.56|14228.56|14307.1|14227.1|10
1725479560000|2024-09-04 19:52:40|14306.15|14226.15|14305.78|14225.78|14306.15|14226.15|14305.78|14225.78|9
1725479570000|2024-09-04 19:52:50|14305.8|14225.8|14305.52|14225.52|14305.8|14225.8|14305.15|14225.15|10
1725479580000|2024-09-04 19:53:00|14305.47|14225.47|14305.62|14225.62|14306|14226|14305.47|14225.47|10
1725479590000|2024-09-04 19:53:10|14305.51|14225.51|14305.21|14225.21|14305.55|14225.55|14305.08|14225.08|9
1725479600000|2024-09-04 19:53:20|14305.04|14225.04|14304.27|14224.27|14305.04|14225.04|14304.22|14224.22|10
1725479610000|2024-09-04 19:53:30|14304.13|14224.13|14303.65|14223.65|14304.13|14224.13|14303.51|14223.51|8
1725479620000|2024-09-04 19:53:40|14303.59|14223.59|14302.79|14222.79|14303.59|14223.59|14302.69|14222.69|10
1725479630000|2024-09-04 19:53:50|14302.76|14222.76|14301.75|14221.75|14303.03|14223.03|14301.49|14221.49|10
1725479640000|2024-09-04 19:54:00|14301.79|14221.79|14301.65|14221.65|14302.1|14222.1|14301.65|14221.65|10
1725479650000|2024-09-04 19:54:10|14301.8|14221.8|14301.58|14221.58|14301.8|14221.8|14300.93|14220.93|8
1725479660000|2024-09-04 19:54:20|14301.55|14221.55|14300.94|14220.94|14301.92|14221.92|14300.94|14220.94|9
1725479670000|2024-09-04 19:54:30|14301.07|14221.07|14298.87|14218.87|14301.17|14221.17|14298.65|14218.65|10
1725479680000|2024-09-04 19:54:40|14298.84|14218.84|14298.4|14218.4|14298.95|14218.95|14298.19|14218.19|10
1725479690000|2024-09-04 19:54:50|14298.23|14218.23|14298.09|14218.09|14298.37|14218.37|14298.07|14218.07|8
1725479700000|2024-09-04 19:55:00|14298.06|14218.06|14299.52|14219.52|14299.83|14219.83|14298.06|14218.06|9
1725479710000|2024-09-04 19:55:10|14299.51|14219.51|14297.85|14217.85|14299.51|14219.51|14297.83|14217.83|9
1725479720000|2024-09-04 19:55:20|14297.98|14217.98|14298.67|14218.67|14298.79|14218.79|14297.95|14217.95|10
1725479730000|2024-09-04 19:55:30|14298.85|14218.85|14299.58|14219.58|14299.58|14219.58|14298.85|14218.85|7
1725479740000|2024-09-04 19:55:40|14299.92|14219.92|14300.82|14220.82|14300.82|14220.82|14299.92|14219.92|6
1725479750000|2024-09-04 19:55:50|14301.2|14221.2|14302.68|14222.68|14302.73|14222.73|14301.2|14221.2|9
1725479760000|2024-09-04 19:56:00|14302.82|14222.82|14301.47|14221.47|14302.89|14222.89|14301.47|14221.47|9
1725479770000|2024-09-04 19:56:10|14301.35|14221.35|14300.96|14220.96|14301.36|14221.36|14300.88|14220.88|10
1725479780000|2024-09-04 19:56:20|14300.87|14220.87|14300.8|14220.8|14301.22|14221.22|14300.41|14220.41|10
1725479790000|2024-09-04 19:56:30|14300.85|14220.85|14301.71|14221.71|14301.71|14221.71|14300.85|14220.85|6
1725479800000|2024-09-04 19:56:40|14301.65|14221.65|14301.39|14221.39|14302.02|14222.02|14301.3|14221.3|10
1725479810000|2024-09-04 19:56:50|14301.44|14221.44|14302.92|14222.92|14302.92|14222.92|14301.44|14221.44|10
1725479820000|2024-09-04 19:57:00|14302.91|14222.91|14303.51|14223.51|14303.61|14223.61|14302.91|14222.91|9
1725479830000|2024-09-04 19:57:10|14303.38|14223.38|14306.91|14226.91|14306.91|14226.91|14303.38|14223.38|9
1725479840000|2024-09-04 19:57:20|14306.92|14226.92|14308.97|14228.97|14308.97|14228.97|14306.82|14226.82|10
1725479850000|2024-09-04 19:57:30|14309.48|14229.48|14312.92|14232.92|14312.92|14232.92|14309.01|14229.01|10
1725479860000|2024-09-04 19:57:40|14313.38|14233.38|14316.63|14236.63|14316.63|14236.63|14312.63|14232.63|10
1725479870000|2024-09-04 19:57:50|14316.81|14236.81|14319.01|14239.01|14319.06|14239.06|14316.38|14236.38|10
1725479880000|2024-09-04 19:58:00|14319.13|14239.13|14322.26|14242.26|14322.39|14242.39|14319.13|14239.13|9
1725479890000|2024-09-04 19:58:10|14322.07|14242.07|14327.67|14247.67|14327.67|14247.67|14322.07|14242.07|10
1725479900000|2024-09-04 19:58:20|14328.39|14248.39|14331.04|14251.04|14331.04|14251.04|14328.39|14248.39|10
1725479910000|2024-09-04 19:58:30|14331.4|14251.4|14335.35|14255.35|14335.35|14255.35|14331.4|14251.4|10
1725479920000|2024-09-04 19:58:40|14335.37|14255.37|14336|14256|14336.2|14256.2|14335.37|14255.37|10
1725479930000|2024-09-04 19:58:50|14335.16|14255.16|14336.49|14256.49|14336.7|14256.7|14334.06|14254.06|10
1725479940000|2024-09-04 19:59:00|14336.55|14256.55|14338.9|14258.9|14339.16|14259.16|14336.55|14256.55|10
1725479950000|2024-09-04 19:59:10|14339.17|14259.17|14337.53|14257.53|14339.23|14259.23|14337.53|14257.53|10
1725479960000|2024-09-04 19:59:20|14336.65|14256.65|14328.38|14248.38|14336.71|14256.71|14328.25|14248.25|10
1725479970000|2024-09-04 19:59:30|14328.33|14248.33|14327.33|14247.33|14328.33|14248.33|14327.05|14247.05|10
1725479980000|2024-09-04 19:59:40|14327.41|14247.41|14326.37|14246.37|14328.29|14248.29|14326.37|14246.37|9
1725479990000|2024-09-04 19:59:50|14325.74|14245.74|14327.95|14247.95|14328.2|14248.2|14325.46|14245.46|10
1725480000000|2024-09-04 20:00:00|14327.99|14247.99|14329.02|14249.02|14329.03|14249.03|14327.79|14247.79|10
1725480010000|2024-09-04 20:00:10|14329.26|14249.26|14329.84|14249.84|14330.11|14250.11|14329.26|14249.26|9
1725480020000|2024-09-04 20:00:20|14330.09|14250.09|14331.2|14251.2|14331.31|14251.31|14330.09|14250.09|10
1725480030000|2024-09-04 20:00:30|14331.08|14251.08|14330.3|14250.3|14331.22|14251.22|14329.86|14249.86|10
1725480040000|2024-09-04 20:00:40|14330.31|14250.31|14327.37|14247.37|14330.39|14250.39|14327.37|14247.37|10
1725480050000|2024-09-04 20:00:50|14327.42|14247.42|14327.12|14247.12|14327.42|14247.42|14326.66|14246.66|10
1725480060000|2024-09-04 20:01:00|14327.28|14247.28|14328.5|14248.5|14328.5|14248.5|14325.04|14245.04|10
1725480070000|2024-09-04 20:01:10|14328.28|14248.28|14326.21|14246.21|14328.28|14248.28|14326.21|14246.21|10
1725480080000|2024-09-04 20:01:20|14326.12|14246.12|14325.41|14245.41|14326.12|14246.12|14325.41|14245.41|9
1725480090000|2024-09-04 20:01:30|14325.36|14245.36|14322.99|14242.99|14325.36|14245.36|14322.99|14242.99|10
1725480100000|2024-09-04 20:01:40|14323.04|14243.04|14323.92|14243.92|14323.99|14243.99|14322.21|14242.21|9
1725480110000|2024-09-04 20:01:50|14323.91|14243.91|14324.49|14244.49|14324.75|14244.75|14323.91|14243.91|10
1725480120000|2024-09-04 20:02:00|14324.48|14244.48|14323.84|14243.84|14325.29|14245.29|14323.84|14243.84|10
1725480130000|2024-09-04 20:02:10|14323.54|14243.54|14321.51|14241.51|14323.54|14243.54|14321.51|14241.51|10
1725480140000|2024-09-04 20:02:20|14321.21|14241.21|14322|14242|14322.59|14242.59|14321.2|14241.2|10
1725480150000|2024-09-04 20:02:30|14322.1|14242.1|14321.39|14241.39|14322.83|14242.83|14321.07|14241.07|9
1725480160000|2024-09-04 20:02:40|14321.41|14241.41|14321.42|14241.42|14321.42|14241.42|14321.09|14241.09|9
1725480170000|2024-09-04 20:02:50|14321.26|14241.26|14321.26|14241.26|14321.29|14241.29|14320.99|14240.99|10
1725480180000|2024-09-04 20:03:00|14321.28|14241.28|14321.45|14241.45|14321.48|14241.48|14321.12|14241.12|8
1725480190000|2024-09-04 20:03:10|14321.47|14241.47|14325.47|14245.47|14325.47|14245.47|14321.47|14241.47|9
1725480200000|2024-09-04 20:03:20|14325.32|14245.32|14324.16|14244.16|14325.77|14245.77|14323.86|14243.86|9
1725480210000|2024-09-04 20:03:30|14324.1|14244.1|14322.91|14242.91|14324.11|14244.11|14322.5|14242.5|10
1725480220000|2024-09-04 20:03:40|14323.07|14243.07|14325.33|14245.33|14325.33|14245.33|14322.83|14242.83|9
1725480230000|2024-09-04 20:03:50|14325.24|14245.24|14325.2|14245.2|14325.35|14245.35|14324.99|14244.99|10
1725480240000|2024-09-04 20:04:00|14325.16|14245.16|14329.88|14249.88|14329.88|14249.88|14324.88|14244.88|10
1725480250000|2024-09-04 20:04:10|14329.85|14249.85|14333.51|14253.51|14333.51|14253.51|14329.85|14249.85|10
1725480260000|2024-09-04 20:04:20|14334.08|14254.08|14336.27|14256.27|14336.27|14256.27|14334.04|14254.04|10
1725480270000|2024-09-04 20:04:30|14336.31|14256.31|14337.18|14257.18|14337.38|14257.38|14336.31|14256.31|10
1725480280000|2024-09-04 20:04:40|14337.21|14257.21|14338.86|14258.86|14338.86|14258.86|14337.21|14257.21|9
1725480290000|2024-09-04 20:04:50|14338.89|14258.89|14338.86|14258.86|14339.25|14259.25|14338.86|14258.86|9
1725480300000|2024-09-04 20:05:00|14338.89|14258.89|14339.41|14259.41|14339.9|14259.9|14338.89|14258.89|9
1725480310000|2024-09-04 20:05:10|14339.08|14259.08|14338.25|14258.25|14339.08|14259.08|14338.25|14258.25|9
1725480320000|2024-09-04 20:05:20|14337.66|14257.66|14336.02|14256.02|14337.68|14257.68|14335.98|14255.98|10
1725480330000|2024-09-04 20:05:30|14335.74|14255.74|14334.41|14254.41|14335.74|14255.74|14334.41|14254.41|7
1725480340000|2024-09-04 20:05:40|14334.4|14254.4|14336.71|14256.71|14336.71|14256.71|14334.4|14254.4|10
1725480350000|2024-09-04 20:05:50|14336.7|14256.7|14337.21|14257.21|14337.23|14257.23|14336.55|14256.55|8
1725480360000|2024-09-04 20:06:00|14337.61|14257.61|14339.39|14259.39|14339.93|14259.93|14337.48|14257.48|10
1725480370000|2024-09-04 20:06:10|14339.35|14259.35|14339.75|14259.75|14339.77|14259.77|14339.27|14259.27|9
1725480380000|2024-09-04 20:06:20|14339.69|14259.69|14337.73|14257.73|14340.04|14260.04|14337.73|14257.73|10
1725480390000|2024-09-04 20:06:30|14337.68|14257.68|14335.1|14255.1|14337.68|14257.68|14335.1|14255.1|10
1725480400000|2024-09-04 20:06:40|14334.74|14254.74|14334.51|14254.51|14334.74|14254.74|14334.32|14254.32|10
1725480410000|2024-09-04 20:06:50|14334.5|14254.5|14333.74|14253.74|14334.62|14254.62|14333.53|14253.53|9
1725480420000|2024-09-04 20:07:00|14333.85|14253.85|14334.58|14254.58|14334.58|14254.58|14333.58|14253.58|10
1725480430000|2024-09-04 20:07:10|14335.5|14255.5|14336.95|14256.95|14336.95|14256.95|14335.5|14255.5|10
1725480440000|2024-09-04 20:07:20|14336.84|14256.84|14336.71|14256.71|14336.87|14256.87|14336.32|14256.32|9
1725480450000|2024-09-04 20:07:30|14336.67|14256.67|14336.8|14256.8|14336.8|14256.8|14336.52|14256.52|6
1725480460000|2024-09-04 20:07:40|14336.86|14256.86|14336.81|14256.81|14337.4|14257.4|14336.8|14256.8|9
1725480470000|2024-09-04 20:07:50|14337.14|14257.14|14337.78|14257.78|14337.78|14257.78|14336.98|14256.98|10
1725480480000|2024-09-04 20:08:00|14337.88|14257.88|14338.51|14258.51|14338.76|14258.76|14337.88|14257.88|9
1725480490000|2024-09-04 20:08:10|14338.67|14258.67|14339.41|14259.41|14339.41|14259.41|14338.54|14258.54|8
1725480500000|2024-09-04 20:08:20|14339.61|14259.61|14339.92|14259.92|14340.3|14260.3|14339.61|14259.61|10
1725480510000|2024-09-04 20:08:30|14339.81|14259.81|14339.56|14259.56|14339.96|14259.96|14339.56|14259.56|9
1725480520000|2024-09-04 20:08:40|14339.55|14259.55|14339.49|14259.49|14339.7|14259.7|14339.49|14259.49|8
1725480530000|2024-09-04 20:08:50|14339.79|14259.79|14340.23|14260.23|14340.31|14260.31|14339.79|14259.79|8
1725480540000|2024-09-04 20:09:00|14340.22|14260.22|14340.54|14260.54|14340.85|14260.85|14339.71|14259.71|9
1725480550000|2024-09-04 20:09:10|14340.61|14260.61|14343.45|14263.45|14343.45|14263.45|14340.61|14260.61|10
1725480560000|2024-09-04 20:09:20|14343.99|14263.99|14345.82|14265.82|14345.83|14265.83|14343.99|14263.99|10
1725480570000|2024-09-04 20:09:30|14345.97|14265.97|14346.58|14266.58|14346.58|14266.58|14345.81|14265.81|9
1725480580000|2024-09-04 20:09:40|14346.56|14266.56|14346.51|14266.51|14346.62|14266.62|14346.4|14266.4|9
1725480590000|2024-09-04 20:09:50|14346.75|14266.75|14350.6|14270.6|14350.75|14270.75|14346.75|14266.75|8
1725480600000|2024-09-04 20:10:00|14350.73|14270.73|14351.39|14271.39|14351.46|14271.46|14350.7|14270.7|10
1725480610000|2024-09-04 20:10:10|14351.19|14271.19|14351.63|14271.63|14351.79|14271.79|14349.33|14269.33|10
1725480620000|2024-09-04 20:10:20|14351.47|14271.47|14351.32|14271.32|14351.47|14271.47|14351.03|14271.03|9
1725480630000|2024-09-04 20:10:30|14350.89|14270.89|14350.49|14270.49|14351.19|14271.19|14350.49|14270.49|10
1725480640000|2024-09-04 20:10:40|14350.41|14270.41|14348.95|14268.95|14350.59|14270.59|14348.95|14268.95|7
1725480650000|2024-09-04 20:10:50|14348.9|14268.9|14349.06|14269.06|14349.06|14269.06|14348.03|14268.03|10
1725480660000|2024-09-04 20:11:00|14349.44|14269.44|14350.51|14270.51|14350.86|14270.86|14349.44|14269.44|10
1725480670000|2024-09-04 20:11:10|14350.5|14270.5|14352.03|14272.03|14352.68|14272.68|14350.5|14270.5|10
1725480680000|2024-09-04 20:11:20|14352.01|14272.01|14351.35|14271.35|14352.6|14272.6|14351.35|14271.35|10
1725480690000|2024-09-04 20:11:30|14351.29|14271.29|14349.77|14269.77|14351.29|14271.29|14349.76|14269.76|8
1725480700000|2024-09-04 20:11:40|14349.68|14269.68|14349.09|14269.09|14349.88|14269.88|14349.09|14269.09|7
1725480710000|2024-09-04 20:11:50|14349|14269|14348.28|14268.28|14349|14269|14348.28|14268.28|10
1725480720000|2024-09-04 20:12:00|14348.39|14268.39|14347.11|14267.11|14348.39|14268.39|14347.11|14267.11|8
1725480730000|2024-09-04 20:12:10|14346.94|14266.94|14345.78|14265.78|14346.94|14266.94|14345.78|14265.78|8
1725480740000|2024-09-04 20:12:20|14345.63|14265.63|14344.94|14264.94|14345.63|14265.63|14344.76|14264.76|10
1725480750000|2024-09-04 20:12:30|14344.95|14264.95|14343.99|14263.99|14344.95|14264.95|14343.99|14263.99|7
1725480760000|2024-09-04 20:12:40|14343.79|14263.79|14341.78|14261.78|14343.79|14263.79|14341.78|14261.78|10
1725480770000|2024-09-04 20:12:50|14341.64|14261.64|14339.66|14259.66|14341.64|14261.64|14339.66|14259.66|8
1725480780000|2024-09-04 20:13:00|14339.6|14259.6|14338.49|14258.49|14339.6|14259.6|14338.43|14258.43|7
1725480790000|2024-09-04 20:13:10|14338.7|14258.7|14339.37|14259.37|14339.37|14259.37|14338.7|14258.7|9
1725480800000|2024-09-04 20:13:20|14339.33|14259.33|14340.48|14260.48|14340.66|14260.66|14339.33|14259.33|9
1725480810000|2024-09-04 20:13:30|14341.17|14261.17|14340.45|14260.45|14341.2|14261.2|14340.4|14260.4|9
1725480820000|2024-09-04 20:13:40|14340.54|14260.54|14338.8|14258.8|14340.54|14260.54|14338.8|14258.8|10
1725480830000|2024-09-04 20:13:50|14338.6|14258.6|14337.01|14257.01|14338.6|14258.6|14337.01|14257.01|10
1725480840000|2024-09-04 20:14:00|14336.71|14256.71|14333.83|14253.83|14336.76|14256.76|14333.83|14253.83|8
1725480850000|2024-09-04 20:14:10|14333.85|14253.85|14333.46|14253.46|14334.03|14254.03|14333.46|14253.46|9
1725480860000|2024-09-04 20:14:20|14333.42|14253.42|14332.95|14252.95|14333.56|14253.56|14332.9|14252.9|10
1725480870000|2024-09-04 20:14:30|14332.86|14252.86|14331.02|14251.02|14332.86|14252.86|14331.02|14251.02|9
1725480880000|2024-09-04 20:14:40|14331|14251|14331.17|14251.17|14331.17|14251.17|14330.48|14250.48|9
1725480890000|2024-09-04 20:14:50|14331.21|14251.21|14329.87|14249.87|14331.21|14251.21|14329.87|14249.87|10
1725480900000|2024-09-04 20:15:00|14329.62|14249.62|14329.12|14249.12|14329.62|14249.62|14329.07|14249.07|8
1725480910000|2024-09-04 20:15:10|14329.14|14249.14|14328.96|14248.96|14329.87|14249.87|14328.1|14248.1|9
1725480920000|2024-09-04 20:15:20|14329|14249|14328.98|14248.98|14329|14249|14327.74|14247.74|10
1725480930000|2024-09-04 20:15:30|14329.07|14249.07|14328.97|14248.97|14329.58|14249.58|14328.97|14248.97|9
1725480940000|2024-09-04 20:15:40|14328.94|14248.94|14328.77|14248.77|14328.96|14248.96|14328.77|14248.77|7
1725480950000|2024-09-04 20:15:50|14328.49|14248.49|14328.81|14248.81|14328.92|14248.92|14328.49|14248.49|6
1725480960000|2024-09-04 20:16:00|14328.97|14248.97|14326.04|14246.04|14328.97|14248.97|14325.71|14245.71|10
1725480970000|2024-09-04 20:16:10|14325.64|14245.64|14323.56|14243.56|14325.64|14245.64|14323.56|14243.56|9
1725480980000|2024-09-04 20:16:20|14323.41|14243.41|14323.01|14243.01|14323.41|14243.41|14322.37|14242.37|10
1725480990000|2024-09-04 20:16:30|14323.09|14243.09|14322.96|14242.96|14323.42|14243.42|14322.85|14242.85|10
1725481000000|2024-09-04 20:16:40|14322.97|14242.97|14322.21|14242.21|14322.97|14242.97|14322.08|14242.08|10
1725481010000|2024-09-04 20:16:50|14322.14|14242.14|14321.29|14241.29|14322.14|14242.14|14321.29|14241.29|8
1725481020000|2024-09-04 20:17:00|14321.23|14241.23|14322.46|14242.46|14322.59|14242.59|14321.23|14241.23|9
1725481030000|2024-09-04 20:17:10|14322.15|14242.15|14322.35|14242.35|14322.46|14242.46|14322.15|14242.15|8
1725481040000|2024-09-04 20:17:20|14322.21|14242.21|14322.54|14242.54|14322.63|14242.63|14322.21|14242.21|9
1725481050000|2024-09-04 20:17:30|14322.39|14242.39|14322.55|14242.55|14323.01|14243.01|14322.32|14242.32|10
1725481060000|2024-09-04 20:17:40|14322.44|14242.44|14322.07|14242.07|14322.48|14242.48|14322.01|14242.01|10
1725481070000|2024-09-04 20:17:50|14322.04|14242.04|14321.78|14241.78|14322.04|14242.04|14321.78|14241.78|10
1725481080000|2024-09-04 20:18:00|14321.73|14241.73|14321.67|14241.67|14322.22|14242.22|14321.67|14241.67|9
1725481090000|2024-09-04 20:18:10|14321.58|14241.58|14320.79|14240.79|14322.02|14242.02|14320.79|14240.79|9
1725481100000|2024-09-04 20:18:20|14320.84|14240.84|14319.51|14239.51|14320.87|14240.87|14319.45|14239.45|10
1725481110000|2024-09-04 20:18:30|14319.04|14239.04|14321.6|14241.6|14321.6|14241.6|14319.04|14239.04|9
1725481120000|2024-09-04 20:18:40|14321.54|14241.54|14321.9|14241.9|14322.42|14242.42|14321.5|14241.5|9
1725481130000|2024-09-04 20:18:50|14321.99|14241.99|14320.34|14240.34|14321.99|14241.99|14320.34|14240.34|10
1725481140000|2024-09-04 20:19:00|14320.32|14240.32|14319.15|14239.15|14320.32|14240.32|14319.15|14239.15|8
1725481150000|2024-09-04 20:19:10|14319.11|14239.11|14317.18|14237.18|14319.11|14239.11|14317.18|14237.18|5
1725481160000|2024-09-04 20:19:20|14316.54|14236.54|14312.26|14232.26|14316.54|14236.54|14312.26|14232.26|10
1725481170000|2024-09-04 20:19:30|14312.28|14232.28|14310.52|14230.52|14312.28|14232.28|14310.52|14230.52|10
1725481180000|2024-09-04 20:19:40|14310.47|14230.47|14310.42|14230.42|14310.86|14230.86|14310.42|14230.42|7
1725481190000|2024-09-04 20:19:50|14310.37|14230.37|14309.99|14229.99|14310.48|14230.48|14309.99|14229.99|6
1725481200000|2024-09-04 20:20:00|14310|14230|14310.65|14230.65|14310.87|14230.87|14310|14230|7
1725481210000|2024-09-04 20:20:10|14310.66|14230.66|14311.37|14231.37|14311.37|14231.37|14310.65|14230.65|9
1725481220000|2024-09-04 20:20:20|14311.38|14231.38|14311.45|14231.45|14311.45|14231.45|14310.37|14230.37|6
1725481230000|2024-09-04 20:20:30|14311.84|14231.84|14311.88|14231.88|14312.03|14232.03|14311.84|14231.84|9
1725481240000|2024-09-04 20:20:40|14311.89|14231.89|14312.54|14232.54|14312.54|14232.54|14311.89|14231.89|10
1725481250000|2024-09-04 20:20:50|14312.55|14232.55|14312.6|14232.6|14313.15|14233.15|14312.55|14232.55|10
1725481260000|2024-09-04 20:21:00|14312.59|14232.59|14313.42|14233.42|14313.86|14233.86|14312.39|14232.39|10
1725481270000|2024-09-04 20:21:10|14313.64|14233.64|14312.75|14232.75|14313.64|14233.64|14312.75|14232.75|8
1725481280000|2024-09-04 20:21:20|14312.23|14232.23|14313.56|14233.56|14313.56|14233.56|14311.88|14231.88|10
1725481290000|2024-09-04 20:21:30|14313.52|14233.52|14312.82|14232.82|14313.55|14233.55|14312.57|14232.57|8
1725481300000|2024-09-04 20:21:40|14312.85|14232.85|14310.73|14230.73|14312.85|14232.85|14310.73|14230.73|10
1725481310000|2024-09-04 20:21:50|14310.72|14230.72|14310.31|14230.31|14310.72|14230.72|14309.9|14229.9|8
1725481320000|2024-09-04 20:22:00|14308.25|14228.25|14308.63|14228.63|14308.66|14228.66|14308.25|14228.25|7
1725481330000|2024-09-04 20:22:10|14308.62|14228.62|14308.52|14228.52|14308.72|14228.72|14308.52|14228.52|7
1725481340000|2024-09-04 20:22:20|14308.63|14228.63|14307.39|14227.39|14308.63|14228.63|14307.37|14227.37|9
1725481350000|2024-09-04 20:22:30|14307.38|14227.38|14308.42|14228.42|14308.76|14228.76|14307.21|14227.21|9
1725481360000|2024-09-04 20:22:40|14308.76|14228.76|14309.08|14229.08|14309.63|14229.63|14308.76|14228.76|10
1725481370000|2024-09-04 20:22:50|14309.06|14229.06|14309.57|14229.57|14309.92|14229.92|14309.05|14229.05|7
1725481380000|2024-09-04 20:23:00|14309.51|14229.51|14309.56|14229.56|14309.89|14229.89|14309.43|14229.43|9
1725481390000|2024-09-04 20:23:10|14310.53|14230.53|14309.67|14229.67|14311.17|14231.17|14309.67|14229.67|9
1725481400000|2024-09-04 20:23:20|14309.65|14229.65|14307.55|14227.55|14309.65|14229.65|14307.55|14227.55|10
1725481410000|2024-09-04 20:23:30|14307.32|14227.32|14306.5|14226.5|14307.32|14227.32|14306.5|14226.5|10
1725481420000|2024-09-04 20:23:40|14306.05|14226.05|14306.61|14226.61|14306.61|14226.61|14306.05|14226.05|9
1725481430000|2024-09-04 20:23:50|14306.81|14226.81|14306.46|14226.46|14306.81|14226.81|14306.46|14226.46|10
1725481440000|2024-09-04 20:24:00|14306.48|14226.48|14308.13|14228.13|14308.13|14228.13|14306.08|14226.08|10
1725481450000|2024-09-04 20:24:10|14308.38|14228.38|14307.94|14227.94|14308.53|14228.53|14307.93|14227.93|10
1725481460000|2024-09-04 20:24:20|14307.9|14227.9|14303.96|14223.96|14307.9|14227.9|14303.96|14223.96|9
1725481470000|2024-09-04 20:24:30|14303.74|14223.74|14303.72|14223.72|14303.85|14223.85|14303.24|14223.24|10
1725481480000|2024-09-04 20:24:40|14303.56|14223.56|14304.15|14224.15|14304.21|14224.21|14303.56|14223.56|7
1725481490000|2024-09-04 20:24:50|14304.12|14224.12|14304.73|14224.73|14304.73|14224.73|14304.12|14224.12|10
1725481500000|2024-09-04 20:25:00|14304.74|14224.74|14304|14224|14304.74|14224.74|14304|14224|9
1725481510000|2024-09-04 20:25:10|14303.98|14223.98|14303.49|14223.49|14303.98|14223.98|14303.49|14223.49|9
1725481520000|2024-09-04 20:25:20|14303.48|14223.48|14304.59|14224.59|14304.59|14224.59|14303.03|14223.03|6
1725481530000|2024-09-04 20:25:30|14305.49|14225.49|14306.85|14226.85|14307.16|14227.16|14305.46|14225.46|10
1725481540000|2024-09-04 20:25:40|14306.84|14226.84|14306.06|14226.06|14306.84|14226.84|14306.06|14226.06|9
1725481550000|2024-09-04 20:25:50|14306.04|14226.04|14305.82|14225.82|14306.07|14226.07|14305.82|14225.82|9
1725481560000|2024-09-04 20:26:00|14305.94|14225.94|14307.71|14227.71|14307.71|14227.71|14305.77|14225.77|10
1725481570000|2024-09-04 20:26:10|14308.12|14228.12|14309.37|14229.37|14309.5|14229.5|14308.12|14228.12|10
1725481580000|2024-09-04 20:26:20|14309.4|14229.4|14310.05|14230.05|14310.05|14230.05|14309.36|14229.36|10
1725481590000|2024-09-04 20:26:30|14310.17|14230.17|14313.59|14233.59|14313.59|14233.59|14310.17|14230.17|10
1725481600000|2024-09-04 20:26:40|14313.76|14233.76|14313.76|14233.76|14314.15|14234.15|14313.76|14233.76|10
1725481610000|2024-09-04 20:26:50|14313.68|14233.68|14313.84|14233.84|14313.84|14233.84|14312.94|14232.94|8
1725481620000|2024-09-04 20:27:00|14313.94|14233.94|14312.07|14232.07|14313.99|14233.99|14312.07|14232.07|9
1725481630000|2024-09-04 20:27:10|14311.73|14231.73|14311.88|14231.88|14311.88|14231.88|14311.49|14231.49|7
1725481640000|2024-09-04 20:27:20|14311.46|14231.46|14312.63|14232.63|14312.63|14232.63|14311.46|14231.46|8
1725481650000|2024-09-04 20:27:30|14312.65|14232.65|14312.87|14232.87|14313.26|14233.26|14312.65|14232.65|10
1725481660000|2024-09-04 20:27:40|14312.88|14232.88|14311.63|14231.63|14312.88|14232.88|14310.77|14230.77|10
1725481670000|2024-09-04 20:27:50|14311.65|14231.65|14311.07|14231.07|14311.65|14231.65|14311.07|14231.07|10
1725481680000|2024-09-04 20:28:00|14311.05|14231.05|14311.5|14231.5|14311.5|14231.5|14311.05|14231.05|8
1725481690000|2024-09-04 20:28:10|14311.58|14231.58|14310.55|14230.55|14311.62|14231.62|14310.53|14230.53|10
1725481700000|2024-09-04 20:28:20|14310.46|14230.46|14310.03|14230.03|14310.46|14230.46|14309.84|14229.84|9
1725481710000|2024-09-04 20:28:30|14310.07|14230.07|14308.91|14228.91|14310.33|14230.33|14308.91|14228.91|10
1725481720000|2024-09-04 20:28:40|14308.67|14228.67|14308.58|14228.58|14308.67|14228.67|14308.4|14228.4|6
1725481730000|2024-09-04 20:28:50|14308.47|14228.47|14308.9|14228.9|14308.93|14228.93|14308.47|14228.47|9
1725481740000|2024-09-04 20:29:00|14308.81|14228.81|14308.75|14228.75|14308.81|14228.81|14308.23|14228.23|10
1725481750000|2024-09-04 20:29:10|14308.77|14228.77|14309.38|14229.38|14309.38|14229.38|14308.7|14228.7|8
1725481760000|2024-09-04 20:29:20|14309.78|14229.78|14309.7|14229.7|14309.81|14229.81|14309.52|14229.52|7
1725481770000|2024-09-04 20:29:30|14310.27|14230.27|14310.51|14230.51|14310.51|14230.51|14309.9|14229.9|8
1725481780000|2024-09-04 20:29:40|14310.48|14230.48|14310.65|14230.65|14310.65|14230.65|14310.37|14230.37|7
1725481790000|2024-09-04 20:29:50|14310.53|14230.53|14312.35|14232.35|14312.35|14232.35|14310.45|14230.45|10
1725481800000|2024-09-04 20:30:00|14312.48|14232.48|14314.08|14234.08|14314.1|14234.1|14312.11|14232.11|10
1725481810000|2024-09-04 20:30:10|14314.1|14234.1|14316.01|14236.01|14316.01|14236.01|14314.1|14234.1|8
1725481820000|2024-09-04 20:30:20|14315.81|14235.81|14316.23|14236.23|14316.34|14236.34|14315.81|14235.81|9
1725481830000|2024-09-04 20:30:30|14316.54|14236.54|14317.29|14237.29|14317.3|14237.3|14316.54|14236.54|9
1725481840000|2024-09-04 20:30:40|14317.3|14237.3|14317.31|14237.31|14317.41|14237.41|14317.12|14237.12|8
1725481850000|2024-09-04 20:30:50|14317.73|14237.73|14317.31|14237.31|14317.76|14237.76|14317.31|14237.31|10
1725481860000|2024-09-04 20:31:00|14317.43|14237.43|14318.18|14238.18|14318.18|14238.18|14317.43|14237.43|8
1725481870000|2024-09-04 20:31:10|14318.53|14238.53|14320.17|14240.17|14320.17|14240.17|14318.53|14238.53|10
1725481880000|2024-09-04 20:31:20|14320.18|14240.18|14322.46|14242.46|14322.46|14242.46|14320.18|14240.18|10
1725481890000|2024-09-04 20:31:30|14322.99|14242.99|14326.26|14246.26|14326.26|14246.26|14322.49|14242.49|10
1725481900000|2024-09-04 20:31:40|14326.3|14246.3|14326.96|14246.96|14326.98|14246.98|14326.06|14246.06|8
1725481910000|2024-09-04 20:31:50|14326.93|14246.93|14326.55|14246.55|14326.93|14246.93|14326.47|14246.47|7
1725481920000|2024-09-04 20:32:00|14327.07|14247.07|14328.04|14248.04|14328.04|14248.04|14327.07|14247.07|9
1725481930000|2024-09-04 20:32:10|14328.12|14248.12|14328.19|14248.19|14328.58|14248.58|14327.88|14247.88|9
1725481940000|2024-09-04 20:32:20|14329.51|14249.51|14329.55|14249.55|14329.78|14249.78|14329.36|14249.36|10
1725481950000|2024-09-04 20:32:30|14329.77|14249.77|14333.06|14253.06|14333.06|14253.06|14329.77|14249.77|10
1725481960000|2024-09-04 20:32:40|14333.2|14253.2|14332.39|14252.39|14333.2|14253.2|14332.32|14252.32|10
1725481970000|2024-09-04 20:32:50|14332.31|14252.31|14331.22|14251.22|14332.31|14252.31|14331.02|14251.02|6
1725481980000|2024-09-04 20:33:00|14331.23|14251.23|14330.34|14250.34|14331.24|14251.24|14329.68|14249.68|9
1725481990000|2024-09-04 20:33:10|14330.81|14250.81|14332.07|14252.07|14332.07|14252.07|14330.81|14250.81|9
1725482000000|2024-09-04 20:33:20|14332.08|14252.08|14332.34|14252.34|14332.5|14252.5|14332.08|14252.08|8
1725482010000|2024-09-04 20:33:30|14332.32|14252.32|14332.74|14252.74|14333.03|14253.03|14331.82|14251.82|10
1725482020000|2024-09-04 20:33:40|14332.58|14252.58|14330.51|14250.51|14332.58|14252.58|14330.16|14250.16|9
1725482030000|2024-09-04 20:33:50|14330.5|14250.5|14330.02|14250.02|14330.5|14250.5|14330.02|14250.02|4
1725482040000|2024-09-04 20:34:00|14330.05|14250.05|14330.05|14250.05|14330.06|14250.06|14329.8|14249.8|10
1725482050000|2024-09-04 20:34:10|14330.04|14250.04|14331.24|14251.24|14331.24|14251.24|14330.02|14250.02|8
1725482060000|2024-09-04 20:34:20|14331.6|14251.6|14333.65|14253.65|14333.65|14253.65|14331.6|14251.6|9
1725482070000|2024-09-04 20:34:30|14333.85|14253.85|14334.3|14254.3|14334.3|14254.3|14333.85|14253.85|10
1725482080000|2024-09-04 20:34:40|14334.68|14254.68|14336.28|14256.28|14336.29|14256.29|14334.68|14254.68|9
1725482090000|2024-09-04 20:34:50|14336.53|14256.53|14336.7|14256.7|14336.71|14256.71|14336.26|14256.26|10
1725482100000|2024-09-04 20:35:00|14337.57|14257.57|14336.99|14256.99|14338.15|14258.15|14336.99|14256.99|9
1725482110000|2024-09-04 20:35:10|14337|14257|14337.86|14257.86|14337.86|14257.86|14336.71|14256.71|8
1725482120000|2024-09-04 20:35:20|14338.43|14258.43|14338.73|14258.73|14339.04|14259.04|14338.43|14258.43|10
1725482130000|2024-09-04 20:35:30|14339.23|14259.23|14339.15|14259.15|14339.59|14259.59|14339.15|14259.15|9
1725482140000|2024-09-04 20:35:40|14339.27|14259.27|14344.24|14264.24|14344.24|14264.24|14339.27|14259.27|9
1725482150000|2024-09-04 20:35:50|14344.34|14264.34|14346.79|14266.79|14346.81|14266.81|14344.34|14264.34|9
1725482160000|2024-09-04 20:36:00|14346.8|14266.8|14347.16|14267.16|14347.16|14267.16|14346.59|14266.59|10
1725482170000|2024-09-04 20:36:10|14347.17|14267.17|14347.25|14267.25|14347.46|14267.46|14347.17|14267.17|10
1725482180000|2024-09-04 20:36:20|14346.96|14266.96|14344.67|14264.67|14346.96|14266.96|14344.67|14264.67|10
1725482190000|2024-09-04 20:36:30|14344.61|14264.61|14339.99|14259.99|14344.61|14264.61|14339.99|14259.99|9
1725482200000|2024-09-04 20:36:40|14339.86|14259.86|14339.91|14259.91|14339.91|14259.91|14339.63|14259.63|8
1725482210000|2024-09-04 20:36:50|14339.92|14259.92|14339.43|14259.43|14339.92|14259.92|14339.43|14259.43|8
1725482220000|2024-09-04 20:37:00|14339.29|14259.29|14337.71|14257.71|14339.46|14259.46|14337.71|14257.71|10
1725482230000|2024-09-04 20:37:10|14337.42|14257.42|14337.53|14257.53|14337.71|14257.71|14337.27|14257.27|8
1725482240000|2024-09-04 20:37:20|14337.38|14257.38|14337.16|14257.16|14337.38|14257.38|14337.07|14257.07|6
1725482250000|2024-09-04 20:37:30|14336.98|14256.98|14336.76|14256.76|14337.04|14257.04|14336.76|14256.76|10
1725482260000|2024-09-04 20:37:40|14336.73|14256.73|14335.63|14255.63|14336.73|14256.73|14335.63|14255.63|10
1725482270000|2024-09-04 20:37:50|14334.87|14254.87|14333.6|14253.6|14334.87|14254.87|14333.6|14253.6|10
1725482280000|2024-09-04 20:38:00|14333.58|14253.58|14333.03|14253.03|14333.7|14253.7|14333.03|14253.03|9
1725482290000|2024-09-04 20:38:10|14332.95|14252.95|14335.48|14255.48|14335.54|14255.54|14332.93|14252.93|10
1725482300000|2024-09-04 20:38:20|14335.2|14255.2|14334.13|14254.13|14335.58|14255.58|14334.13|14254.13|9
1725482310000|2024-09-04 20:38:30|14333.91|14253.91|14334.98|14254.98|14334.98|14254.98|14333.82|14253.82|8
1725482320000|2024-09-04 20:38:40|14334.99|14254.99|14335.21|14255.21|14335.3|14255.3|14334.98|14254.98|10
1725482330000|2024-09-04 20:38:50|14335.16|14255.16|14335.87|14255.87|14335.87|14255.87|14335.16|14255.16|9
1725482340000|2024-09-04 20:39:00|14335.95|14255.95|14336.22|14256.22|14336.22|14256.22|14335.87|14255.87|10
1725482350000|2024-09-04 20:39:10|14336.03|14256.03|14335.04|14255.04|14336.03|14256.03|14335.04|14255.04|9
1725482360000|2024-09-04 20:39:20|14334.97|14254.97|14335.3|14255.3|14335.34|14255.34|14334.97|14254.97|8
1725482370000|2024-09-04 20:39:30|14335.29|14255.29|14335.31|14255.31|14335.31|14255.31|14335.29|14255.29|3
1725482380000|2024-09-04 20:39:40|14335.26|14255.26|14334.48|14254.48|14335.26|14255.26|14334.48|14254.48|10
1725482390000|2024-09-04 20:39:50|14334.29|14254.29|14333.25|14253.25|14334.29|14254.29|14333.23|14253.23|10
1725482400000|2024-09-04 20:40:00|14333.24|14253.24|14333.81|14253.81|14333.81|14253.81|14333.21|14253.21|9
1725482410000|2024-09-04 20:40:10|14333.82|14253.82|14333.26|14253.26|14333.86|14253.86|14333.26|14253.26|7
1725482420000|2024-09-04 20:40:20|14333.24|14253.24|14333.34|14253.34|14333.35|14253.35|14332.95|14252.95|7
1725482430000|2024-09-04 20:40:30|14333.69|14253.69|14335.5|14255.5|14335.53|14255.53|14333.69|14253.69|8
1725482440000|2024-09-04 20:40:40|14335.51|14255.51|14337.34|14257.34|14337.46|14257.46|14335.51|14255.51|10
1725482450000|2024-09-04 20:40:50|14337.3|14257.3|14337.44|14257.44|14337.51|14257.51|14337.29|14257.29|6
1725482460000|2024-09-04 20:41:00|14337.46|14257.46|14337.68|14257.68|14337.74|14257.74|14337.41|14257.41|9
1725482470000|2024-09-04 20:41:10|14337.69|14257.69|14336.82|14256.82|14337.69|14257.69|14336.5|14256.5|9
1725482480000|2024-09-04 20:41:20|14337.08|14257.08|14337.08|14257.08|14337.08|14257.08|14336.62|14256.62|10
1725482490000|2024-09-04 20:41:30|14336.02|14256.02|14335.22|14255.22|14336.02|14256.02|14335.22|14255.22|9
1725482500000|2024-09-04 20:41:40|14335.2|14255.2|14336.71|14256.71|14336.71|14256.71|14335.2|14255.2|10
1725482510000|2024-09-04 20:41:50|14336.79|14256.79|14335.24|14255.24|14336.85|14256.85|14335.24|14255.24|10
1725482520000|2024-09-04 20:42:00|14334.93|14254.93|14334.44|14254.44|14334.93|14254.93|14334.44|14254.44|8
1725482530000|2024-09-04 20:42:10|14335.28|14255.28|14333.33|14253.33|14335.54|14255.54|14333.33|14253.33|10
1725482540000|2024-09-04 20:42:20|14333.08|14253.08|14332.35|14252.35|14333.08|14253.08|14332.02|14252.02|10
1725482550000|2024-09-04 20:42:30|14332.52|14252.52|14334.07|14254.07|14334.12|14254.12|14332.52|14252.52|10
1725482560000|2024-09-04 20:42:40|14334.28|14254.28|14333.96|14253.96|14334.91|14254.91|14333.96|14253.96|10
1725482570000|2024-09-04 20:42:50|14334.05|14254.05|14335.12|14255.12|14335.29|14255.29|14334.05|14254.05|7
1725482580000|2024-09-04 20:43:00|14335.1|14255.1|14335.08|14255.08|14335.1|14255.1|14334.86|14254.86|10
1725482590000|2024-09-04 20:43:10|14335.09|14255.09|14335.82|14255.82|14335.82|14255.82|14334.95|14254.95|9
1725482600000|2024-09-04 20:43:20|14336.21|14256.21|14336.93|14256.93|14336.94|14256.94|14336.21|14256.21|8
1725482610000|2024-09-04 20:43:30|14336.81|14256.81|14336.94|14256.94|14337.05|14257.05|14336.6|14256.6|7
1725482620000|2024-09-04 20:43:40|14336.96|14256.96|14337.03|14257.03|14337.05|14257.05|14336.96|14256.96|4
1725482630000|2024-09-04 20:43:50|14337.04|14257.04|14337.06|14257.06|14337.16|14257.16|14337.04|14257.04|8
1725482640000|2024-09-04 20:44:00|14337.02|14257.02|14337.23|14257.23|14337.27|14257.27|14336.99|14256.99|10
1725482650000|2024-09-04 20:44:10|14337.24|14257.24|14337.85|14257.85|14337.85|14257.85|14337.24|14257.24|7
1725482660000|2024-09-04 20:44:20|14337.97|14257.97|14337.38|14257.38|14337.99|14257.99|14337.04|14257.04|10
1725482670000|2024-09-04 20:44:30|14337.69|14257.69|14339.48|14259.48|14339.48|14259.48|14337.65|14257.65|10
1725482680000|2024-09-04 20:44:40|14339.39|14259.39|14340.35|14260.35|14340.35|14260.35|14339.39|14259.39|10
1725482690000|2024-09-04 20:44:50|14340.37|14260.37|14339.49|14259.49|14340.52|14260.52|14339.49|14259.49|9
1725482700000|2024-09-04 20:45:00|14339.09|14259.09|14339|14259|14339.69|14259.69|14339|14259|9
1725482710000|2024-09-04 20:45:10|14339.39|14259.39|14341.83|14261.83|14341.83|14261.83|14339.39|14259.39|10
1725482720000|2024-09-04 20:45:20|14341.87|14261.87|14342.45|14262.45|14342.53|14262.53|14341.87|14261.87|8
1725482730000|2024-09-04 20:45:30|14342.54|14262.54|14342.44|14262.44|14342.54|14262.54|14342.3|14262.3|9
1725482740000|2024-09-04 20:45:40|14342.45|14262.45|14339.81|14259.81|14342.47|14262.47|14339.81|14259.81|9
1725482750000|2024-09-04 20:45:50|14339.72|14259.72|14342.64|14262.64|14342.64|14262.64|14339.72|14259.72|8
1725482760000|2024-09-04 20:46:00|14343.16|14263.16|14343.27|14263.27|14343.77|14263.77|14342.75|14262.75|9
1725482770000|2024-09-04 20:46:10|14343.28|14263.28|14347.01|14267.01|14347.4|14267.4|14343.28|14263.28|9
1725482780000|2024-09-04 20:46:20|14347.14|14267.14|14349.03|14269.03|14349.03|14269.03|14347.05|14267.05|8
1725482790000|2024-09-04 20:46:30|14349.61|14269.61|14350.84|14270.84|14350.84|14270.84|14349.13|14269.13|9
1725482800000|2024-09-04 20:46:40|14350.29|14270.29|14349.02|14269.02|14350.29|14270.29|14348.9|14268.9|8
1725482810000|2024-09-04 20:46:50|14349.7|14269.7|14348.92|14268.92|14349.7|14269.7|14348.84|14268.84|10
1725482820000|2024-09-04 20:47:00|14348.96|14268.96|14349.45|14269.45|14349.85|14269.85|14348.96|14268.96|9
1725482830000|2024-09-04 20:47:10|14349.44|14269.44|14349.95|14269.95|14350.25|14270.25|14349.06|14269.06|8
1725482840000|2024-09-04 20:47:20|14349.94|14269.94|14349.72|14269.72|14349.94|14269.94|14349.69|14269.69|10
1725482850000|2024-09-04 20:47:30|14349.73|14269.73|14348.1|14268.1|14349.73|14269.73|14348.1|14268.1|10
1725482860000|2024-09-04 20:47:40|14347.58|14267.58|14347.6|14267.6|14347.6|14267.6|14346.55|14266.55|10
1725482870000|2024-09-04 20:47:50|14347.47|14267.47|14347.86|14267.86|14347.86|14267.86|14347.47|14267.47|9
1725482880000|2024-09-04 20:48:00|14348.25|14268.25|14348.75|14268.75|14348.78|14268.78|14348.25|14268.25|9
1725482890000|2024-09-04 20:48:10|14348.7|14268.7|14349.12|14269.12|14349.25|14269.25|14348.7|14268.7|10
1725482900000|2024-09-04 20:48:20|14349.18|14269.18|14349.27|14269.27|14349.42|14269.42|14349.18|14269.18|10
1725482910000|2024-09-04 20:48:30|14348.54|14268.54|14347.57|14267.57|14348.54|14268.54|14347.57|14267.57|9
1725482920000|2024-09-04 20:48:40|14347.58|14267.58|14347.5|14267.5|14347.58|14267.58|14347.22|14267.22|7
1725482930000|2024-09-04 20:48:50|14347.34|14267.34|14347.26|14267.26|14347.35|14267.35|14347.09|14267.09|9
1725482940000|2024-09-04 20:49:00|14347.09|14267.09|14347.1|14267.1|14347.23|14267.23|14346.92|14266.92|8
1725482950000|2024-09-04 20:49:10|14347.07|14267.07|14347.09|14267.09|14347.15|14267.15|14347.04|14267.04|6
1725482960000|2024-09-04 20:49:20|14347.15|14267.15|14347.22|14267.22|14347.22|14267.22|14347.13|14267.13|7
1725482970000|2024-09-04 20:49:30|14347.23|14267.23|14347.11|14267.11|14347.4|14267.4|14347.11|14267.11|5
1725482980000|2024-09-04 20:49:40|14347.09|14267.09|14347.7|14267.7|14347.7|14267.7|14346.3|14266.3|7
1725482990000|2024-09-04 20:49:50|14347.78|14267.78|14346.98|14266.98|14347.85|14267.85|14346.98|14266.98|10
1725483000000|2024-09-04 20:50:00|14346.96|14266.96|14346.85|14266.85|14347.08|14267.08|14346.73|14266.73|10
1725483010000|2024-09-04 20:50:10|14347.15|14267.15|14346.63|14266.63|14347.37|14267.37|14346.63|14266.63|8
1725483020000|2024-09-04 20:50:20|14346.61|14266.61|14346.92|14266.92|14346.92|14266.92|14346.59|14266.59|8
1725483030000|2024-09-04 20:50:30|14347.25|14267.25|14331|14251|14347.25|14267.25|14331|14251|10
1725483040000|2024-09-04 20:50:40|14331.24|14251.24|14329.97|14249.97|14331.24|14251.24|14328.3|14248.3|10
1725483050000|2024-09-04 20:50:50|14329.82|14249.82|14328.52|14248.52|14329.82|14249.82|14328.52|14248.52|9
1725483060000|2024-09-04 20:51:00|14328.58|14248.58|14328.8|14248.8|14328.8|14248.8|14327.7|14247.7|9
1725483070000|2024-09-04 20:51:10|14328.75|14248.75|14329.06|14249.06|14329.45|14249.45|14328.59|14248.59|10
1725483080000|2024-09-04 20:51:20|14328.98|14248.98|14329.86|14249.86|14330.01|14250.01|14328.98|14248.98|10
1725483090000|2024-09-04 20:51:30|14330.16|14250.16|14331.77|14251.77|14331.86|14251.86|14330.16|14250.16|10
1725483100000|2024-09-04 20:51:40|14331.98|14251.98|14332.07|14252.07|14332.19|14252.19|14331.91|14251.91|10
1725483110000|2024-09-04 20:51:50|14332.09|14252.09|14330.24|14250.24|14332.35|14252.35|14330.24|14250.24|7
1725483120000|2024-09-04 20:52:00|14330.23|14250.23|14330.3|14250.3|14330.55|14250.55|14329.97|14249.97|7
1725483130000|2024-09-04 20:52:10|14330.24|14250.24|14332.81|14252.81|14332.81|14252.81|14329.87|14249.87|10
1725483140000|2024-09-04 20:52:20|14332.97|14252.97|14336.38|14256.38|14336.38|14256.38|14332.97|14252.97|10
1725483150000|2024-09-04 20:52:30|14336.22|14256.22|14335.95|14255.95|14336.22|14256.22|14335.54|14255.54|8
1725483160000|2024-09-04 20:52:40|14335.96|14255.96|14336.04|14256.04|14336.46|14256.46|14335.96|14255.96|9
1725483170000|2024-09-04 20:52:50|14335.77|14255.77|14335.33|14255.33|14335.89|14255.89|14335.33|14255.33|10
1725483180000|2024-09-04 20:53:00|14335.04|14255.04|14334.91|14254.91|14335.04|14255.04|14334.7|14254.7|10
1725483190000|2024-09-04 20:53:10|14334.98|14254.98|14334.8|14254.8|14334.98|14254.98|14334.67|14254.67|6
1725483200000|2024-09-04 20:53:20|14334.81|14254.81|14334.5|14254.5|14334.81|14254.81|14334.5|14254.5|2
1725483210000|2024-09-04 20:53:30|14334.48|14254.48|14334.15|14254.15|14334.48|14254.48|14334.13|14254.13|3
1725483220000|2024-09-04 20:53:40|14333.94|14253.94|14334.15|14254.15|14334.15|14254.15|14333.83|14253.83|7
1725483230000|2024-09-04 20:53:50|14334.16|14254.16|14334.11|14254.11|14334.16|14254.16|14334.09|14254.09|6
1725483240000|2024-09-04 20:54:00|14334.1|14254.1|14334.09|14254.09|14334.69|14254.69|14334.09|14254.09|9
1725483250000|2024-09-04 20:54:10|14333.58|14253.58|14334.29|14254.29|14334.29|14254.29|14333.27|14253.27|8
1725483260000|2024-09-04 20:54:20|14334.52|14254.52|14336.81|14256.81|14336.96|14256.96|14334.52|14254.52|10
1725483270000|2024-09-04 20:54:30|14337.12|14257.12|14339.34|14259.34|14339.34|14259.34|14337.12|14257.12|7
1725483280000|2024-09-04 20:54:40|14339.35|14259.35|14341.01|14261.01|14341.01|14261.01|14339.29|14259.29|9
1725483290000|2024-09-04 20:54:50|14341.06|14261.06|14342.91|14262.91|14342.91|14262.91|14341.06|14261.06|9
1725483300000|2024-09-04 20:55:00|14343.71|14263.71|14345.89|14265.89|14345.89|14265.89|14343.71|14263.71|10
1725483310000|2024-09-04 20:55:10|14346.05|14266.05|14346.13|14266.13|14346.78|14266.78|14346.05|14266.05|9
1725483320000|2024-09-04 20:55:20|14346.14|14266.14|14346.93|14266.93|14346.98|14266.98|14346.14|14266.14|8
1725483330000|2024-09-04 20:55:30|14343.72|14263.72|14343.6|14263.6|14343.72|14263.72|14343.1|14263.1|10
1725483340000|2024-09-04 20:55:40|14343.84|14263.84|14343.99|14263.99|14344.21|14264.21|14343.77|14263.77|7
1725483350000|2024-09-04 20:55:50|14344.14|14264.14|14343.08|14263.08|14344.62|14264.62|14343.08|14263.08|10
1725483360000|2024-09-04 20:56:00|14343.19|14263.19|14344.97|14264.97|14344.97|14264.97|14343.16|14263.16|5
1725483370000|2024-09-04 20:56:10|14345.01|14265.01|14345.83|14265.83|14345.83|14265.83|14345.01|14265.01|10
1725483380000|2024-09-04 20:56:20|14345.79|14265.79|14346.22|14266.22|14346.22|14266.22|14345.79|14265.79|8
1725483390000|2024-09-04 20:56:30|14346.24|14266.24|14347.42|14267.42|14347.42|14267.42|14346.18|14266.18|8
1725483400000|2024-09-04 20:56:40|14347.4|14267.4|14351.78|14271.78|14351.78|14271.78|14347.4|14267.4|10
1725483410000|2024-09-04 20:56:50|14351.95|14271.95|14351.21|14271.21|14351.95|14271.95|14351.21|14271.21|9
1725483420000|2024-09-04 20:57:00|14351.37|14271.37|14351.8|14271.8|14351.8|14271.8|14351.05|14271.05|9
1725483430000|2024-09-04 20:57:10|14352.29|14272.29|14351.91|14271.91|14352.33|14272.33|14351.7|14271.7|8
1725483440000|2024-09-04 20:57:20|14352.96|14272.96|14354.14|14274.14|14354.14|14274.14|14352.36|14272.36|10
1725483450000|2024-09-04 20:57:30|14354.61|14274.61|14355.07|14275.07|14355.07|14275.07|14354.61|14274.61|6
1725483460000|2024-09-04 20:57:40|14355.12|14275.12|14354.13|14274.13|14355.12|14275.12|14354.12|14274.12|9
1725483470000|2024-09-04 20:57:50|14354.35|14274.35|14353.22|14273.22|14354.35|14274.35|14353.14|14273.14|9
1725483480000|2024-09-04 20:58:00|14353.21|14273.21|14356.75|14276.75|14356.75|14276.75|14353.21|14273.21|9
1725483490000|2024-09-04 20:58:10|14356.77|14276.77|14356.94|14276.94|14357.18|14277.18|14356.77|14276.77|9
1725483500000|2024-09-04 20:58:20|14356.99|14276.99|14356.89|14276.89|14356.99|14276.99|14355.98|14275.98|10
1725483510000|2024-09-04 20:58:30|14357.01|14277.01|14355.92|14275.92|14357.01|14277.01|14355.77|14275.77|8
1725483520000|2024-09-04 20:58:40|14356.07|14276.07|14359.84|14279.84|14359.84|14279.84|14356.07|14276.07|10
1725483530000|2024-09-04 20:58:50|14360.17|14280.17|14360.22|14280.22|14360.22|14280.22|14359.87|14279.87|9
1725483540000|2024-09-04 20:59:00|14360.23|14280.23|14361.29|14281.29|14361.29|14281.29|14360.22|14280.22|9
1725483550000|2024-09-04 20:59:10|14361.31|14281.31|14360.39|14280.39|14361.34|14281.34|14360|14280|8
1725483560000|2024-09-04 20:59:20|14360.38|14280.38|14359.67|14279.67|14360.39|14280.39|14359.59|14279.59|8
1725483570000|2024-09-04 20:59:30|14358.97|14278.97|14357.88|14277.88|14358.97|14278.97|14357.47|14277.47|8
1725483580000|2024-09-04 20:59:40|14357.65|14277.65|14358.47|14278.47|14358.47|14278.47|14356.99|14276.99|10
1725483590000|2024-09-04 20:59:50|14358.73|14278.73|14358.34|14278.34|14358.79|14278.79|14358.2|14278.2|10
1725483600000|2024-09-04 21:00:00|14358.38|14278.38|14357.15|14277.15|14358.38|14278.38|14357.15|14277.15|9
1725483610000|2024-09-04 21:00:10|14357.53|14277.53|14361.93|14281.93|14361.93|14281.93|14357.52|14277.52|9
1725483620000|2024-09-04 21:00:20|14361.65|14281.65|14363.7|14283.7|14363.7|14283.7|14361.65|14281.65|10
1725483630000|2024-09-04 21:00:30|14363.73|14283.73|14364.22|14284.22|14364.22|14284.22|14363.69|14283.69|10
1725483640000|2024-09-04 21:00:40|14364.37|14284.37|14365.13|14285.13|14365.17|14285.17|14364.16|14284.16|8
1725483650000|2024-09-04 21:00:50|14365.11|14285.11|14365.48|14285.48|14365.55|14285.55|14365.11|14285.11|5
1725483660000|2024-09-04 21:01:00|14365.51|14285.51|14364.96|14284.96|14365.51|14285.51|14364.96|14284.96|10
1725483670000|2024-09-04 21:01:10|14364.87|14284.87|14365.26|14285.26|14365.26|14285.26|14364.76|14284.76|9
1725483680000|2024-09-04 21:01:20|14365.06|14285.06|14365.25|14285.25|14365.47|14285.47|14365.06|14285.06|9
1725483690000|2024-09-04 21:01:30|14365.24|14285.24|14365.47|14285.47|14365.47|14285.47|14365.23|14285.23|10
1725483700000|2024-09-04 21:01:40|14365.54|14285.54|14365.29|14285.29|14365.54|14285.54|14365.22|14285.22|10
1725483710000|2024-09-04 21:01:50|14365.27|14285.27|14365.16|14285.16|14365.44|14285.44|14365.05|14285.05|9
1725483720000|2024-09-04 21:02:00|14365.2|14285.2|14364.92|14284.92|14365.28|14285.28|14364.68|14284.68|10
1725483730000|2024-09-04 21:02:10|14364.73|14284.73|14366.43|14286.43|14366.6|14286.6|14364.73|14284.73|10
1725483740000|2024-09-04 21:02:20|14366.44|14286.44|14365.77|14285.77|14366.46|14286.46|14365.77|14285.77|8
1725483750000|2024-09-04 21:02:30|14365.58|14285.58|14364.68|14284.68|14365.58|14285.58|14364.68|14284.68|9
1725483760000|2024-09-04 21:02:40|14364.67|14284.67|14362.75|14282.75|14364.67|14284.67|14362.73|14282.73|9
1725483770000|2024-09-04 21:02:50|14363.07|14283.07|14362.88|14282.88|14363.07|14283.07|14362.88|14282.88|8
1725483780000|2024-09-04 21:03:00|14362.23|14282.23|14362.36|14282.36|14362.48|14282.48|14362.23|14282.23|9
1725483790000|2024-09-04 21:03:10|14362.48|14282.48|14361.73|14281.73|14362.79|14282.79|14361.6|14281.6|10
1725483800000|2024-09-04 21:03:20|14361.78|14281.78|14360.08|14280.08|14361.81|14281.81|14360.08|14280.08|10
1725483810000|2024-09-04 21:03:30|14359.72|14279.72|14357.95|14277.95|14359.72|14279.72|14357.95|14277.95|7
1725483820000|2024-09-04 21:03:40|14357.59|14277.59|14357.29|14277.29|14357.59|14277.59|14357.29|14277.29|7
1725483830000|2024-09-04 21:03:50|14357.28|14277.28|14356.79|14276.79|14357.35|14277.35|14356.65|14276.65|9
1725483840000|2024-09-04 21:04:00|14356.76|14276.76|14355.23|14275.23|14356.77|14276.77|14355.09|14275.09|10
1725483850000|2024-09-04 21:04:10|14354.81|14274.81|14354.93|14274.93|14354.93|14274.93|14354.65|14274.65|8
1725483860000|2024-09-04 21:04:20|14355|14275|14355.37|14275.37|14355.43|14275.43|14355|14275|9
1725483870000|2024-09-04 21:04:30|14355.36|14275.36|14355.59|14275.59|14355.83|14275.83|14355.3|14275.3|8
1725483880000|2024-09-04 21:04:40|14355.57|14275.57|14354.63|14274.63|14355.85|14275.85|14354.63|14274.63|9
1725483890000|2024-09-04 21:04:50|14354.61|14274.61|14355.8|14275.8|14355.9|14275.9|14354.54|14274.54|10
1725483900000|2024-09-04 21:05:00|14355.66|14275.66|14355.43|14275.43|14355.72|14275.72|14355.32|14275.32|10
1725483910000|2024-09-04 21:05:10|14355.44|14275.44|14353.97|14273.97|14355.74|14275.74|14353.97|14273.97|10
1725483920000|2024-09-04 21:05:20|14353.59|14273.59|14351.91|14271.91|14353.59|14273.59|14351.75|14271.75|10
1725483930000|2024-09-04 21:05:30|14351.98|14271.98|14354.24|14274.24|14354.26|14274.26|14351.98|14271.98|10
1725483940000|2024-09-04 21:05:40|14354.29|14274.29|14354.41|14274.41|14354.9|14274.9|14354.19|14274.19|10
1725483950000|2024-09-04 21:05:50|14353.81|14273.81|14352.54|14272.54|14353.81|14273.81|14352.54|14272.54|10
1725483960000|2024-09-04 21:06:00|14352.48|14272.48|14352.81|14272.81|14352.96|14272.96|14352.33|14272.33|10
1725483970000|2024-09-04 21:06:10|14352.36|14272.36|14352.61|14272.61|14352.68|14272.68|14352.36|14272.36|9
1725483980000|2024-09-04 21:06:20|14352.74|14272.74|14352.69|14272.69|14352.94|14272.94|14352.69|14272.69|8
1725483990000|2024-09-04 21:06:30|14352.36|14272.36|14353.2|14273.2|14353.2|14273.2|14352.12|14272.12|9
1725484000000|2024-09-04 21:06:40|14353.22|14273.22|14352.5|14272.5|14353.31|14273.31|14352.5|14272.5|10
1725484010000|2024-09-04 21:06:50|14352.9|14272.9|14350.66|14270.66|14353.2|14273.2|14350.66|14270.66|10
1725484020000|2024-09-04 21:07:00|14350.6|14270.6|14351.37|14271.37|14351.37|14271.37|14350|14270|10
1725484030000|2024-09-04 21:07:10|14351.36|14271.36|14351.75|14271.75|14351.94|14271.94|14351.34|14271.34|7
1725484040000|2024-09-04 21:07:20|14351.76|14271.76|14351.75|14271.75|14351.76|14271.76|14351.72|14271.72|3
1725484050000|2024-09-04 21:07:30|14351.54|14271.54|14350.84|14270.84|14351.54|14271.54|14350.84|14270.84|8
1725484060000|2024-09-04 21:07:40|14350.85|14270.85|14351.53|14271.53|14351.89|14271.89|14350.18|14270.18|10
1725484070000|2024-09-04 21:07:50|14351.24|14271.24|14350.89|14270.89|14351.24|14271.24|14350.89|14270.89|7
1725484080000|2024-09-04 21:08:00|14350.17|14270.17|14349.91|14269.91|14350.48|14270.48|14349.62|14269.62|9
1725484090000|2024-09-04 21:08:10|14349.5|14269.5|14347.99|14267.99|14349.5|14269.5|14347.99|14267.99|9
1725484100000|2024-09-04 21:08:20|14347.54|14267.54|14348.11|14268.11|14348.31|14268.31|14347.54|14267.54|8
1725484110000|2024-09-04 21:08:30|14348.36|14268.36|14347.94|14267.94|14348.36|14268.36|14347.64|14267.64|8
1725484120000|2024-09-04 21:08:40|14347.84|14267.84|14348.71|14268.71|14348.71|14268.71|14347.81|14267.81|8
1725484130000|2024-09-04 21:08:50|14348.72|14268.72|14349.34|14269.34|14349.34|14269.34|14348.72|14268.72|10
1725484140000|2024-09-04 21:09:00|14349.16|14269.16|14348.88|14268.88|14349.33|14269.33|14348.86|14268.86|7
1725484150000|2024-09-04 21:09:10|14349.14|14269.14|14349.38|14269.38|14349.56|14269.56|14349.14|14269.14|9
1725484160000|2024-09-04 21:09:20|14349.37|14269.37|14351.71|14271.71|14351.71|14271.71|14349.35|14269.35|10
1725484170000|2024-09-04 21:09:30|14351.83|14271.83|14352.69|14272.69|14352.69|14272.69|14351.83|14271.83|9
1725484180000|2024-09-04 21:09:40|14352.68|14272.68|14352.68|14272.68|14352.7|14272.7|14352.68|14272.68|6
1725484190000|2024-09-04 21:09:50|14352.8|14272.8|14352.74|14272.74|14352.8|14272.8|14352.41|14272.41|7
1725484200000|2024-09-04 21:10:00|14352.73|14272.73|14352.49|14272.49|14352.73|14272.73|14352.29|14272.29|5
1725484210000|2024-09-04 21:10:10|14352.56|14272.56|14352.18|14272.18|14352.56|14272.56|14352.18|14272.18|5
1725484220000|2024-09-04 21:10:20|14352.19|14272.19|14352.59|14272.59|14352.59|14272.59|14352.19|14272.19|8
1725484230000|2024-09-04 21:10:30|14352.4|14272.4|14353|14273|14353|14273|14352.4|14272.4|7
1725484240000|2024-09-04 21:10:40|14353.06|14273.06|14353.01|14273.01|14353.35|14273.35|14352.86|14272.86|9
1725484250000|2024-09-04 21:10:50|14353|14273|14353.59|14273.59|14353.59|14273.59|14353|14273|7
1725484260000|2024-09-04 21:11:00|14353.8|14273.8|14354.26|14274.26|14354.35|14274.35|14353.8|14273.8|9
1725484270000|2024-09-04 21:11:10|14354.27|14274.27|14354.26|14274.26|14354.28|14274.28|14354.26|14274.26|4
1725484280000|2024-09-04 21:11:20|14354.27|14274.27|14354.07|14274.07|14354.27|14274.27|14354.01|14274.01|6
1725484290000|2024-09-04 21:11:30|14353.18|14273.18|14352.55|14272.55|14353.18|14273.18|14352.53|14272.53|5
1725484300000|2024-09-04 21:11:40|14352.2|14272.2|14350.78|14270.78|14352.2|14272.2|14350.77|14270.77|8
1725484310000|2024-09-04 21:11:50|14350.6|14270.6|14349.01|14269.01|14350.6|14270.6|14349.01|14269.01|10
1725484320000|2024-09-04 21:12:00|14348.95|14268.95|14348.77|14268.77|14348.95|14268.95|14348.77|14268.77|8
1725484330000|2024-09-04 21:12:10|14348.58|14268.58|14346.25|14266.25|14348.58|14268.58|14346.08|14266.08|9
1725484340000|2024-09-04 21:12:20|14345.91|14265.91|14344.13|14264.13|14345.91|14265.91|14344.13|14264.13|10
1725484350000|2024-09-04 21:12:30|14344.09|14264.09|14344.13|14264.13|14344.58|14264.58|14344.06|14264.06|9
1725484360000|2024-09-04 21:12:40|14344.01|14264.01|14344.51|14264.51|14344.59|14264.59|14344.01|14264.01|9
1725484370000|2024-09-04 21:12:50|14344.52|14264.52|14344.41|14264.41|14344.52|14264.52|14344.41|14264.41|6
1725484380000|2024-09-04 21:13:00|14344.4|14264.4|14344.04|14264.04|14344.41|14264.41|14343.96|14263.96|9
1725484390000|2024-09-04 21:13:10|14343.93|14263.93|14343.67|14263.67|14343.93|14263.93|14343.57|14263.57|9
1725484400000|2024-09-04 21:13:20|14343.62|14263.62|14342.96|14262.96|14343.65|14263.65|14342.96|14262.96|9
1725484410000|2024-09-04 21:13:30|14343.31|14263.31|14342.96|14262.96|14343.37|14263.37|14342.96|14262.96|9
1725484420000|2024-09-04 21:13:40|14342.94|14262.94|14343.63|14263.63|14343.66|14263.66|14342.47|14262.47|10
1725484430000|2024-09-04 21:13:50|14343.64|14263.64|14343.42|14263.42|14343.88|14263.88|14342.98|14262.98|9
1725484440000|2024-09-04 21:14:00|14343.45|14263.45|14342.49|14262.49|14343.49|14263.49|14342.49|14262.49|8
1725484450000|2024-09-04 21:14:10|14342.26|14262.26|14341.28|14261.28|14342.26|14262.26|14341.28|14261.28|9
1725484460000|2024-09-04 21:14:20|14341.09|14261.09|14340.42|14260.42|14341.09|14261.09|14340.41|14260.41|9
1725484470000|2024-09-04 21:14:30|14340.62|14260.62|14340.65|14260.65|14340.75|14260.75|14340.62|14260.62|5
1725484480000|2024-09-04 21:14:40|14340.63|14260.63|14339.89|14259.89|14340.63|14260.63|14339.8|14259.8|7
1725484490000|2024-09-04 21:14:50|14339.92|14259.92|14338.26|14258.26|14340.09|14260.09|14338.26|14258.26|10
1725484500000|2024-09-04 21:15:00|14338.04|14258.04|14338.94|14258.94|14338.94|14258.94|14338.04|14258.04|10
1725484510000|2024-09-04 21:15:10|14338.96|14258.96|14341.14|14261.14|14341.14|14261.14|14338.69|14258.69|10
1725484520000|2024-09-04 21:15:20|14341.85|14261.85|14342.96|14262.96|14342.96|14262.96|14341.82|14261.82|8
1725484530000|2024-09-04 21:15:30|14342.88|14262.88|14342.65|14262.65|14342.88|14262.88|14342.65|14262.65|6
1725484540000|2024-09-04 21:15:40|14342.7|14262.7|14343.29|14263.29|14343.29|14263.29|14342.7|14262.7|9
1725484550000|2024-09-04 21:15:50|14343.41|14263.41|14344.32|14264.32|14344.32|14264.32|14343.41|14263.41|9
1725484560000|2024-09-04 21:16:00|14344.27|14264.27|14344.73|14264.73|14344.73|14264.73|14343.94|14263.94|7
1725484570000|2024-09-04 21:16:10|14345.06|14265.06|14342.94|14262.94|14345.22|14265.22|14342.94|14262.94|10
1725484580000|2024-09-04 21:16:20|14342.93|14262.93|14341.67|14261.67|14342.93|14262.93|14341.53|14261.53|10
1725484590000|2024-09-04 21:16:30|14341.57|14261.57|14340.43|14260.43|14341.57|14261.57|14340.31|14260.31|9
1725484600000|2024-09-04 21:16:40|14340.44|14260.44|14341.55|14261.55|14341.55|14261.55|14340.44|14260.44|9
1725484610000|2024-09-04 21:16:50|14341.74|14261.74|14342.41|14262.41|14342.51|14262.51|14341.74|14261.74|8
1725484620000|2024-09-04 21:17:00|14342.46|14262.46|14341.67|14261.67|14342.46|14262.46|14341.67|14261.67|9
1725484630000|2024-09-04 21:17:10|14341.76|14261.76|14341.72|14261.72|14341.91|14261.91|14341.47|14261.47|10
1725484640000|2024-09-04 21:17:20|14341.79|14261.79|14340.31|14260.31|14341.79|14261.79|14340.07|14260.07|10
1725484650000|2024-09-04 21:17:30|14340.47|14260.47|14341.84|14261.84|14341.84|14261.84|14340.47|14260.47|10
1725484660000|2024-09-04 21:17:40|14341.91|14261.91|14341.49|14261.49|14341.95|14261.95|14341.49|14261.49|9
1725484670000|2024-09-04 21:17:50|14341.44|14261.44|14341.43|14261.43|14341.47|14261.47|14341.42|14261.42|8
1725484680000|2024-09-04 21:18:00|14341.23|14261.23|14341.02|14261.02|14341.23|14261.23|14341.02|14261.02|6
1725484690000|2024-09-04 21:18:10|14340.94|14260.94|14341.7|14261.7|14341.7|14261.7|14340.56|14260.56|8
1725484700000|2024-09-04 21:18:20|14341.9|14261.9|14342|14262|14342.06|14262.06|14341.87|14261.87|10
1725484710000|2024-09-04 21:18:30|14342.22|14262.22|14342.86|14262.86|14342.94|14262.94|14342.22|14262.22|10
1725484720000|2024-09-04 21:18:40|14342.88|14262.88|14342.7|14262.7|14342.99|14262.99|14342.61|14262.61|7
1725484730000|2024-09-04 21:18:50|14342.44|14262.44|14342.13|14262.13|14342.44|14262.44|14342.13|14262.13|8
1725484740000|2024-09-04 21:19:00|14342.21|14262.21|14343.25|14263.25|14343.27|14263.27|14342.08|14262.08|10
1725484750000|2024-09-04 21:19:10|14343.06|14263.06|14345.64|14265.64|14345.64|14265.64|14343.06|14263.06|10
1725484760000|2024-09-04 21:19:20|14345.73|14265.73|14345.6|14265.6|14345.76|14265.76|14345.6|14265.6|8
1725484770000|2024-09-04 21:19:30|14345.61|14265.61|14346.19|14266.19|14346.19|14266.19|14345.61|14265.61|10
1725484780000|2024-09-04 21:19:40|14346.13|14266.13|14347.03|14267.03|14347.03|14267.03|14346.13|14266.13|8
1725484790000|2024-09-04 21:19:50|14347.05|14267.05|14346.88|14266.88|14347.06|14267.06|14346.87|14266.87|5
1725484800000|2024-09-04 21:20:00|14347.81|14267.81|14347.35|14267.35|14348.64|14268.64|14347.35|14267.35|10
1725484810000|2024-09-04 21:20:10|14347.33|14267.33|14347.3|14267.3|14347.33|14267.33|14347.3|14267.3|3
1725484820000|2024-09-04 21:20:20|14347.44|14267.44|14347.3|14267.3|14347.62|14267.62|14347.27|14267.27|8
1725484830000|2024-09-04 21:20:30|14347.29|14267.29|14347.87|14267.87|14347.94|14267.94|14347.29|14267.29|10
1725484840000|2024-09-04 21:20:40|14347.94|14267.94|14347.79|14267.79|14347.94|14267.94|14347.37|14267.37|8
1725484850000|2024-09-04 21:20:50|14347.78|14267.78|14347.35|14267.35|14347.85|14267.85|14347.35|14267.35|7
1725484860000|2024-09-04 21:21:00|14347.34|14267.34|14346.86|14266.86|14347.34|14267.34|14346.76|14266.76|10
1725484870000|2024-09-04 21:21:10|14346.78|14266.78|14345.94|14265.94|14346.87|14266.87|14345.91|14265.91|9
1725484880000|2024-09-04 21:21:20|14345.92|14265.92|14345.23|14265.23|14345.92|14265.92|14345.23|14265.23|8
1725484890000|2024-09-04 21:21:30|14345.01|14265.01|14344.49|14264.49|14345.01|14265.01|14344.49|14264.49|8
1725484900000|2024-09-04 21:21:40|14344.4|14264.4|14343.28|14263.28|14344.72|14264.72|14343.28|14263.28|9
1725484910000|2024-09-04 21:21:50|14343.2|14263.2|14343.63|14263.63|14343.63|14263.63|14343.12|14263.12|9
1725484920000|2024-09-04 21:22:00|14343.62|14263.62|14344.03|14264.03|14344.04|14264.04|14343.62|14263.62|8
1725484930000|2024-09-04 21:22:10|14343.87|14263.87|14343.31|14263.31|14343.87|14263.87|14343.3|14263.3|9
1725484940000|2024-09-04 21:22:20|14343.5|14263.5|14343.4|14263.4|14343.5|14263.5|14343.33|14263.33|10
1725484950000|2024-09-04 21:22:30|14343.16|14263.16|14342.84|14262.84|14343.16|14263.16|14342.79|14262.79|8
1725484960000|2024-09-04 21:22:40|14343.03|14263.03|14343.14|14263.14|14343.14|14263.14|14342.81|14262.81|10
1725484970000|2024-09-04 21:22:50|14343.15|14263.15|14344.72|14264.72|14344.72|14264.72|14343.11|14263.11|7
1725484980000|2024-09-04 21:23:00|14345.01|14265.01|14345.5|14265.5|14345.51|14265.51|14345.01|14265.01|8
1725484990000|2024-09-04 21:23:10|14345.51|14265.51|14344.38|14264.38|14345.62|14265.62|14343.6|14263.6|10
1725485000000|2024-09-04 21:23:20|14344.77|14264.77|14344.55|14264.55|14345.27|14265.27|14344.55|14264.55|9
1725485010000|2024-09-04 21:23:30|14344.45|14264.45|14344.54|14264.54|14344.58|14264.58|14344.3|14264.3|9
1725485020000|2024-09-04 21:23:40|14344.27|14264.27|14344.14|14264.14|14344.29|14264.29|14343.95|14263.95|9
1725485030000|2024-09-04 21:23:50|14344.16|14264.16|14342.22|14262.22|14344.16|14264.16|14342.14|14262.14|9
1725485040000|2024-09-04 21:24:00|14342.02|14262.02|14341.96|14261.96|14342.07|14262.07|14341.96|14261.96|5
1725485050000|2024-09-04 21:24:10|14341.63|14261.63|14345.87|14265.87|14345.87|14265.87|14341.61|14261.61|5
1725485060000|2024-09-04 21:24:20|14345.73|14265.73|14345.77|14265.77|14345.77|14265.77|14345.68|14265.68|7
1725485070000|2024-09-04 21:24:30|14345.67|14265.67|14344.42|14264.42|14345.67|14265.67|14344.38|14264.38|9
1725485080000|2024-09-04 21:24:40|14344.34|14264.34|14345.08|14265.08|14345.08|14265.08|14344.34|14264.34|10
1725485090000|2024-09-04 21:24:50|14345.09|14265.09|14344.86|14264.86|14345.23|14265.23|14344.86|14264.86|10
1725485100000|2024-09-04 21:25:00|14344.84|14264.84|14343.86|14263.86|14344.84|14264.84|14343.11|14263.11|10
1725485110000|2024-09-04 21:25:10|14343.91|14263.91|14343.4|14263.4|14344.2|14264.2|14343.4|14263.4|7
1725485120000|2024-09-04 21:25:20|14343.3|14263.3|14343.08|14263.08|14343.3|14263.3|14343.06|14263.06|9
1725485130000|2024-09-04 21:25:30|14343.07|14263.07|14341.9|14261.9|14343.19|14263.19|14341.9|14261.9|9
1725485140000|2024-09-04 21:25:40|14341.89|14261.89|14341.91|14261.91|14341.91|14261.91|14341.85|14261.85|8
1725485150000|2024-09-04 21:25:50|14341.77|14261.77|14341.43|14261.43|14341.88|14261.88|14341.32|14261.32|9
1725485160000|2024-09-04 21:26:00|14341.4|14261.4|14344.01|14264.01|14344.01|14264.01|14341.37|14261.37|10
1725485170000|2024-09-04 21:26:10|14344.35|14264.35|14345.03|14265.03|14345.18|14265.18|14344.27|14264.27|10
1725485180000|2024-09-04 21:26:20|14344.89|14264.89|14345.34|14265.34|14345.59|14265.59|14344.89|14264.89|10
1725485190000|2024-09-04 21:26:30|14345.35|14265.35|14346.23|14266.23|14346.23|14266.23|14345.35|14265.35|9
1725485200000|2024-09-04 21:26:40|14346.32|14266.32|14343.19|14263.19|14346.39|14266.39|14343.19|14263.19|10
1725485210000|2024-09-04 21:26:50|14343.01|14263.01|14342.74|14262.74|14343.01|14263.01|14342.51|14262.51|9
1725485220000|2024-09-04 21:27:00|14343.04|14263.04|14343.2|14263.2|14343.2|14263.2|14342.7|14262.7|9
1725485230000|2024-09-04 21:27:10|14343.21|14263.21|14344.64|14264.64|14344.64|14264.64|14343.21|14263.21|9
1725485240000|2024-09-04 21:27:20|14344.65|14264.65|14344.78|14264.78|14344.78|14264.78|14344.65|14264.65|7
1725485250000|2024-09-04 21:27:30|14344.79|14264.79|14344.71|14264.71|14344.8|14264.8|14344.69|14264.69|10
1725485260000|2024-09-04 21:27:40|14345.05|14265.05|14344.82|14264.82|14345.05|14265.05|14344.82|14264.82|3
1725485270000|2024-09-04 21:27:50|14344.95|14264.95|14344.96|14264.96|14344.96|14264.96|14344.94|14264.94|4
1725485280000|2024-09-04 21:28:00|14344.9|14264.9|14344.93|14264.93|14344.99|14264.99|14344.9|14264.9|9
1725485290000|2024-09-04 21:28:10|14344.9|14264.9|14345.74|14265.74|14345.74|14265.74|14344.61|14264.61|8
1725485300000|2024-09-04 21:28:20|14345.61|14265.61|14346.72|14266.72|14346.92|14266.92|14345.58|14265.58|9
1725485310000|2024-09-04 21:28:30|14346.69|14266.69|14347.39|14267.39|14347.58|14267.58|14346.69|14266.69|7
1725485320000|2024-09-04 21:28:40|14347.4|14267.4|14350.18|14270.18|14350.18|14270.18|14347.38|14267.38|10
1725485330000|2024-09-04 21:28:50|14350.39|14270.39|14352.03|14272.03|14352.03|14272.03|14350.39|14270.39|10
1725485340000|2024-09-04 21:29:00|14352.05|14272.05|14353.62|14273.62|14353.62|14273.62|14352.05|14272.05|9
1725485350000|2024-09-04 21:29:10|14353.78|14273.78|14349.96|14269.96|14353.9|14273.9|14349.96|14269.96|9
1725485360000|2024-09-04 21:29:20|14349.92|14269.92|14349.08|14269.08|14349.94|14269.94|14349.02|14269.02|10
1725485370000|2024-09-04 21:29:30|14349.01|14269.01|14348.77|14268.77|14349.01|14269.01|14348.77|14268.77|9
1725485380000|2024-09-04 21:29:40|14348.31|14268.31|14346.27|14266.27|14348.31|14268.31|14346.19|14266.19|10
1725485390000|2024-09-04 21:29:50|14346.43|14266.43|14346.15|14266.15|14346.56|14266.56|14346.15|14266.15|10
1725485400000|2024-09-04 21:30:00|14345.98|14265.98|14345.22|14265.22|14345.98|14265.98|14345.09|14265.09|9
1725485410000|2024-09-04 21:30:10|14345.19|14265.19|14345.19|14265.19|14345.56|14265.56|14345.18|14265.18|10
1725485420000|2024-09-04 21:30:20|14345.05|14265.05|14345.55|14265.55|14345.55|14265.55|14344.95|14264.95|9
1725485430000|2024-09-04 21:30:30|14345.6|14265.6|14347.83|14267.83|14347.83|14267.83|14345.6|14265.6|10
1725485440000|2024-09-04 21:30:40|14347.88|14267.88|14348.76|14268.76|14348.76|14268.76|14347.88|14267.88|10
1725485450000|2024-09-04 21:30:50|14348.74|14268.74|14348.42|14268.42|14348.84|14268.84|14348.41|14268.41|9
1725485460000|2024-09-04 21:31:00|14348.36|14268.36|14347.96|14267.96|14348.36|14268.36|14347.75|14267.75|9
1725485470000|2024-09-04 21:31:10|14347.87|14267.87|14348.21|14268.21|14348.21|14268.21|14347.66|14267.66|8
1725485480000|2024-09-04 21:31:20|14348.1|14268.1|14348.24|14268.24|14348.26|14268.26|14348.1|14268.1|8
1725485490000|2024-09-04 21:31:30|14348.25|14268.25|14348.24|14268.24|14348.3|14268.3|14348.22|14268.22|6
1725485500000|2024-09-04 21:31:40|14348.3|14268.3|14349.25|14269.25|14349.25|14269.25|14348.3|14268.3|9
1725485510000|2024-09-04 21:31:50|14349.11|14269.11|14349.95|14269.95|14349.95|14269.95|14349.11|14269.11|8
1725485520000|2024-09-04 21:32:00|14349.86|14269.86|14350.01|14270.01|14350.01|14270.01|14349.5|14269.5|10
1725485530000|2024-09-04 21:32:10|14350.02|14270.02|14350.7|14270.7|14350.7|14270.7|14349.81|14269.81|10
1725485540000|2024-09-04 21:32:20|14350.64|14270.64|14350.97|14270.97|14350.97|14270.97|14350.59|14270.59|10
1725485550000|2024-09-04 21:32:30|14350.96|14270.96|14349.07|14269.07|14350.97|14270.97|14349.07|14269.07|9
1725485560000|2024-09-04 21:32:40|14349.09|14269.09|14348.65|14268.65|14349.09|14269.09|14348.65|14268.65|6
1725485570000|2024-09-04 21:32:50|14348.66|14268.66|14348.62|14268.62|14348.83|14268.83|14348.62|14268.62|6
1725485580000|2024-09-04 21:33:00|14348.81|14268.81|14348.68|14268.68|14348.83|14268.83|14348.54|14268.54|7
1725485590000|2024-09-04 21:33:10|14348.66|14268.66|14348.84|14268.84|14348.84|14268.84|14348.49|14268.49|7
1725485600000|2024-09-04 21:33:20|14348.73|14268.73|14348.55|14268.55|14348.9|14268.9|14348.55|14268.55|6
1725485610000|2024-09-04 21:33:30|14348.51|14268.51|14348.6|14268.6|14348.73|14268.73|14348.51|14268.51|9
1725485620000|2024-09-04 21:33:40|14348.62|14268.62|14348.3|14268.3|14348.65|14268.65|14348.22|14268.22|7
1725485630000|2024-09-04 21:33:50|14348.28|14268.28|14348.64|14268.64|14348.67|14268.67|14348.22|14268.22|9
1725485640000|2024-09-04 21:34:00|14348.59|14268.59|14348.64|14268.64|14348.64|14268.64|14348.56|14268.56|7
1725485650000|2024-09-04 21:34:10|14348.65|14268.65|14348.66|14268.66|14348.74|14268.74|14348.47|14268.47|10
1725485660000|2024-09-04 21:34:20|14348.65|14268.65|14348.93|14268.93|14348.93|14268.93|14348.54|14268.54|9
1725485670000|2024-09-04 21:34:30|14349.16|14269.16|14348.74|14268.74|14349.16|14269.16|14348.68|14268.68|8
1725485680000|2024-09-04 21:34:40|14348.36|14268.36|14348.03|14268.03|14348.71|14268.71|14348.03|14268.03|8
1725485690000|2024-09-04 21:34:50|14348.14|14268.14|14348.24|14268.24|14348.28|14268.28|14347.99|14267.99|10
1725485700000|2024-09-04 21:35:00|14348.14|14268.14|14348.02|14268.02|14348.25|14268.25|14347.94|14267.94|8
1725485710000|2024-09-04 21:35:10|14348.03|14268.03|14348.34|14268.34|14348.35|14268.35|14348.01|14268.01|8
1725485720000|2024-09-04 21:35:20|14348.19|14268.19|14347.55|14267.55|14348.19|14268.19|14347.01|14267.01|7
1725485730000|2024-09-04 21:35:30|14347.56|14267.56|14348.22|14268.22|14348.23|14268.23|14347.55|14267.55|9
1725485740000|2024-09-04 21:35:40|14348.24|14268.24|14348.64|14268.64|14348.67|14268.67|14348.23|14268.23|7
1725485750000|2024-09-04 21:35:50|14348.63|14268.63|14348.86|14268.86|14349.31|14269.31|14348.63|14268.63|8
1725485760000|2024-09-04 21:36:00|14348.87|14268.87|14350.51|14270.51|14350.51|14270.51|14348.87|14268.87|6
1725485770000|2024-09-04 21:36:10|14351.03|14271.03|14351.32|14271.32|14351.32|14271.32|14350.98|14270.98|8
1725485780000|2024-09-04 21:36:20|14351.54|14271.54|14351.45|14271.45|14351.62|14271.62|14351.31|14271.31|9
1725485790000|2024-09-04 21:36:30|14351.32|14271.32|14350.6|14270.6|14351.34|14271.34|14350.6|14270.6|9
1725485800000|2024-09-04 21:36:40|14350.66|14270.66|14349.91|14269.91|14350.66|14270.66|14349.91|14269.91|8
1725485810000|2024-09-04 21:36:50|14349.9|14269.9|14348.2|14268.2|14350.03|14270.03|14348.13|14268.13|10
1725485820000|2024-09-04 21:37:00|14348.19|14268.19|14347.45|14267.45|14348.19|14268.19|14347.45|14267.45|9
1725485830000|2024-09-04 21:37:10|14347.44|14267.44|14346.69|14266.69|14347.44|14267.44|14346.69|14266.69|8
1725485840000|2024-09-04 21:37:20|14346.68|14266.68|14346.96|14266.96|14346.98|14266.98|14346.65|14266.65|8
1725485850000|2024-09-04 21:37:30|14346.88|14266.88|14346.77|14266.77|14346.88|14266.88|14346.77|14266.77|7
1725485860000|2024-09-04 21:37:40|14346.86|14266.86|14346.95|14266.95|14347.01|14267.01|14346.69|14266.69|7
1725485870000|2024-09-04 21:37:50|14346.96|14266.96|14347.65|14267.65|14347.66|14267.66|14346.96|14266.96|7
1725485880000|2024-09-04 21:38:00|14348.06|14268.06|14349.49|14269.49|14349.49|14269.49|14348.06|14268.06|7
1725485890000|2024-09-04 21:38:10|14350.05|14270.05|14350.6|14270.6|14350.61|14270.61|14350.05|14270.05|10
1725485900000|2024-09-04 21:38:20|14350.62|14270.62|14350.91|14270.91|14350.91|14270.91|14350.47|14270.47|8
1725485910000|2024-09-04 21:38:30|14350.92|14270.92|14351.07|14271.07|14351.09|14271.09|14350.92|14270.92|6
1725485920000|2024-09-04 21:38:40|14351.18|14271.18|14351.62|14271.62|14351.66|14271.66|14351.18|14271.18|8
1725485930000|2024-09-04 21:38:50|14351.64|14271.64|14352.06|14272.06|14352.06|14272.06|14351.64|14271.64|8
1725485940000|2024-09-04 21:39:00|14352.07|14272.07|14352.18|14272.18|14352.25|14272.25|14351.98|14271.98|9
1725485950000|2024-09-04 21:39:10|14352.22|14272.22|14352.08|14272.08|14352.22|14272.22|14352.08|14272.08|4
1725485960000|2024-09-04 21:39:20|14352.18|14272.18|14352.5|14272.5|14352.5|14272.5|14352.12|14272.12|7
1725485970000|2024-09-04 21:39:30|14352.33|14272.33|14352.88|14272.88|14352.9|14272.9|14352.24|14272.24|10
1725485980000|2024-09-04 21:39:40|14352.47|14272.47|14353.3|14273.3|14353.33|14273.33|14352.47|14272.47|8
1725485990000|2024-09-04 21:39:50|14353.29|14273.29|14353.44|14273.44|14353.44|14273.44|14353.26|14273.26|5
1725486000000|2024-09-04 21:40:00|14353.67|14273.67|14355.28|14275.28|14355.28|14275.28|14353.51|14273.51|9
1725486010000|2024-09-04 21:40:10|14355.31|14275.31|14355.46|14275.46|14355.46|14275.46|14355.2|14275.2|8
1725486020000|2024-09-04 21:40:20|14355.31|14275.31|14356.84|14276.84|14356.84|14276.84|14355.21|14275.21|9
1725486030000|2024-09-04 21:40:30|14356.85|14276.85|14356.77|14276.77|14356.85|14276.85|14356.73|14276.73|5
1725486040000|2024-09-04 21:40:40|14356.81|14276.81|14356.73|14276.73|14356.81|14276.81|14356.65|14276.65|9
1725486050000|2024-09-04 21:40:50|14356.75|14276.75|14357.2|14277.2|14357.3|14277.3|14356.74|14276.74|10
1725486060000|2024-09-04 21:41:00|14357.19|14277.19|14357.24|14277.24|14357.26|14277.26|14357.1|14277.1|9
1725486070000|2024-09-04 21:41:10|14356.74|14276.74|14356.72|14276.72|14356.93|14276.93|14356.72|14276.72|8
1725486080000|2024-09-04 21:41:20|14356.88|14276.88|14357.33|14277.33|14357.33|14277.33|14356.84|14276.84|8
1725486090000|2024-09-04 21:41:30|14357.48|14277.48|14357.6|14277.6|14357.76|14277.76|14357.48|14277.48|8
1725486100000|2024-09-04 21:41:40|14357.58|14277.58|14360.88|14280.88|14360.88|14280.88|14357.31|14277.31|10
1725486110000|2024-09-04 21:41:50|14361.34|14281.34|14361.46|14281.46|14361.94|14281.94|14361.34|14281.34|9
1725486120000|2024-09-04 21:42:00|14361.25|14281.25|14361.45|14281.45|14361.48|14281.48|14361.18|14281.18|10
1725486130000|2024-09-04 21:42:10|14361.59|14281.59|14360.61|14280.61|14361.61|14281.61|14360.17|14280.17|9
1725486140000|2024-09-04 21:42:20|14360.59|14280.59|14360.79|14280.79|14360.81|14280.81|14360.35|14280.35|9
1725486150000|2024-09-04 21:42:30|14360.64|14280.64|14359.82|14279.82|14360.64|14280.64|14359.78|14279.78|9
1725486160000|2024-09-04 21:42:40|14359.77|14279.77|14358.89|14278.89|14359.77|14279.77|14358.89|14278.89|9
1725486170000|2024-09-04 21:42:50|14358.87|14278.87|14358.32|14278.32|14358.98|14278.98|14358.24|14278.24|10
1725486180000|2024-09-04 21:43:00|14358.19|14278.19|14358.15|14278.15|14358.19|14278.19|14358.02|14278.02|7
1725486190000|2024-09-04 21:43:10|14358.09|14278.09|14357.79|14277.79|14358.09|14278.09|14357.79|14277.79|8
1725486200000|2024-09-04 21:43:20|14357.78|14277.78|14357.81|14277.81|14357.94|14277.94|14357.6|14277.6|10
1725486210000|2024-09-04 21:43:30|14357.79|14277.79|14356.87|14276.87|14357.79|14277.79|14356.71|14276.71|8
1725486220000|2024-09-04 21:43:40|14356.83|14276.83|14357.28|14277.28|14357.87|14277.87|14356.83|14276.83|10
1725486230000|2024-09-04 21:43:50|14357.33|14277.33|14357.25|14277.25|14357.49|14277.49|14356.53|14276.53|10
1725486240000|2024-09-04 21:44:00|14357.26|14277.26|14357.04|14277.04|14357.39|14277.39|14357.04|14277.04|10
1725486250000|2024-09-04 21:44:10|14357.46|14277.46|14357.02|14277.02|14357.46|14277.46|14356.9|14276.9|10
1725486260000|2024-09-04 21:44:20|14357.04|14277.04|14356.98|14276.98|14357.04|14277.04|14356.96|14276.96|5
1725486270000|2024-09-04 21:44:30|14357.2|14277.2|14356.9|14276.9|14357.39|14277.39|14356.9|14276.9|9
1725486280000|2024-09-04 21:44:40|14356.89|14276.89|14357.08|14277.08|14357.08|14277.08|14356.8|14276.8|10
1725486290000|2024-09-04 21:44:50|14357.11|14277.11|14357.45|14277.45|14357.52|14277.52|14357.1|14277.1|7
1725486300000|2024-09-04 21:45:00|14357.42|14277.42|14357.34|14277.34|14357.42|14277.42|14357.34|14277.34|5
1725486310000|2024-09-04 21:45:10|14357.33|14277.33|14358.02|14278.02|14358.02|14278.02|14357.33|14277.33|9
1725486320000|2024-09-04 21:45:20|14358|14278|14357.42|14277.42|14358.25|14278.25|14357.42|14277.42|7
1725486330000|2024-09-04 21:45:30|14356.95|14276.95|14356.53|14276.53|14356.95|14276.95|14356.53|14276.53|7
1725486340000|2024-09-04 21:45:40|14356.25|14276.25|14354.82|14274.82|14356.25|14276.25|14354.82|14274.82|7
1725486350000|2024-09-04 21:45:50|14354.74|14274.74|14354.88|14274.88|14355.15|14275.15|14354.67|14274.67|9
1725486360000|2024-09-04 21:46:00|14354.89|14274.89|14354.95|14274.95|14354.95|14274.95|14354.89|14274.89|8
1725486370000|2024-09-04 21:46:10|14355.17|14275.17|14354.85|14274.85|14355.17|14275.17|14354.85|14274.85|9
1725486380000|2024-09-04 21:46:20|14354.77|14274.77|14355.68|14275.68|14356|14276|14354.69|14274.69|10
1725486390000|2024-09-04 21:46:30|14355.6|14275.6|14356.75|14276.75|14356.81|14276.81|14355.6|14275.6|10
1725486400000|2024-09-04 21:46:40|14356.74|14276.74|14354.84|14274.84|14356.74|14276.74|14354.84|14274.84|9
1725486410000|2024-09-04 21:46:50|14354.75|14274.75|14354.78|14274.78|14354.86|14274.86|14354.74|14274.74|8
1725486420000|2024-09-04 21:47:00|14354.79|14274.79|14354.83|14274.83|14354.86|14274.86|14354.78|14274.78|8
1725486430000|2024-09-04 21:47:10|14354.97|14274.97|14354.48|14274.48|14354.97|14274.97|14354.46|14274.46|9
1725486440000|2024-09-04 21:47:20|14354.47|14274.47|14354.9|14274.9|14354.9|14274.9|14354.47|14274.47|6
1725486450000|2024-09-04 21:47:30|14354.93|14274.93|14355.01|14275.01|14355.03|14275.03|14354.88|14274.88|7
1725486460000|2024-09-04 21:47:40|14355.26|14275.26|14355.54|14275.54|14355.57|14275.57|14355.26|14275.26|10
1725486470000|2024-09-04 21:47:50|14355.7|14275.7|14355.41|14275.41|14355.72|14275.72|14355.41|14275.41|8
1725486480000|2024-09-04 21:48:00|14356.38|14276.38|14358.04|14278.04|14358.04|14278.04|14356.38|14276.38|8
1725486490000|2024-09-04 21:48:10|14357.97|14277.97|14358.26|14278.26|14358.26|14278.26|14357.84|14277.84|10
1725486500000|2024-09-04 21:48:20|14358.72|14278.72|14358.54|14278.54|14358.81|14278.81|14358.46|14278.46|9
1725486510000|2024-09-04 21:48:30|14358.53|14278.53|14358.94|14278.94|14358.95|14278.95|14358.53|14278.53|8
1725486520000|2024-09-04 21:48:40|14359|14279|14360.12|14280.12|14360.12|14280.12|14358.88|14278.88|9
1725486530000|2024-09-04 21:48:50|14360.17|14280.17|14361.29|14281.29|14361.29|14281.29|14360.14|14280.14|6
1725486540000|2024-09-04 21:49:00|14361.3|14281.3|14363.72|14283.72|14363.73|14283.73|14361.3|14281.3|9
1725486550000|2024-09-04 21:49:10|14363.58|14283.58|14363.61|14283.61|14364.05|14284.05|14363.58|14283.58|9
1725486560000|2024-09-04 21:49:20|14363.58|14283.58|14365.68|14285.68|14365.78|14285.78|14363.58|14283.58|9
1725486570000|2024-09-04 21:49:30|14365.28|14285.28|14365.51|14285.51|14365.51|14285.51|14365.28|14285.28|8
1725486580000|2024-09-04 21:49:40|14365.62|14285.62|14363.61|14283.61|14365.62|14285.62|14363.57|14283.57|9
1725486590000|2024-09-04 21:49:50|14363.46|14283.46|14363.67|14283.67|14363.68|14283.68|14363.44|14283.44|8
1725486600000|2024-09-04 21:50:00|14363.63|14283.63|14363.66|14283.66|14363.74|14283.74|14363.52|14283.52|9
1725486610000|2024-09-04 21:50:10|14363.76|14283.76|14364.89|14284.89|14364.94|14284.94|14363.76|14283.76|9
1725486620000|2024-09-04 21:50:20|14364.92|14284.92|14365.35|14285.35|14365.35|14285.35|14364.9|14284.9|10
1725486630000|2024-09-04 21:50:30|14365.37|14285.37|14365.75|14285.75|14365.77|14285.77|14365.26|14285.26|8
1725486640000|2024-09-04 21:50:40|14365.59|14285.59|14366.81|14286.81|14366.81|14286.81|14365.59|14285.59|10
1725486650000|2024-09-04 21:50:50|14366.51|14286.51|14367.23|14287.23|14367.33|14287.33|14366.51|14286.51|8
1725486660000|2024-09-04 21:51:00|14367.29|14287.29|14367.69|14287.69|14367.69|14287.69|14367.19|14287.19|7
1725486670000|2024-09-04 21:51:10|14368.21|14288.21|14369.98|14289.98|14369.98|14289.98|14368.21|14288.21|10
1725486680000|2024-09-04 21:51:20|14369.57|14289.57|14374.18|14294.18|14374.18|14294.18|14369.57|14289.57|9
1725486690000|2024-09-04 21:51:30|14374.93|14294.93|14373.44|14293.44|14375.33|14295.33|14373.44|14293.44|9
1725486700000|2024-09-04 21:51:40|14373.09|14293.09|14371.98|14291.98|14373.09|14293.09|14371.92|14291.92|10
1725486710000|2024-09-04 21:51:50|14371.75|14291.75|14371.18|14291.18|14371.75|14291.75|14371.18|14291.18|10
1725486720000|2024-09-04 21:52:00|14371.28|14291.28|14373.87|14293.87|14373.87|14293.87|14371.28|14291.28|10
1725486730000|2024-09-04 21:52:10|14374.02|14294.02|14375.7|14295.7|14375.7|14295.7|14374.02|14294.02|10
1725486740000|2024-09-04 21:52:20|14375.71|14295.71|14378.41|14298.41|14378.41|14298.41|14375.71|14295.71|10
1725486750000|2024-09-04 21:52:30|14378.56|14298.56|14378.9|14298.9|14378.93|14298.93|14378.45|14298.45|10
1725486760000|2024-09-04 21:52:40|14378.92|14298.92|14378.95|14298.95|14378.96|14298.96|14378.92|14298.92|6
1725486770000|2024-09-04 21:52:50|14378.97|14298.97|14380.48|14300.48|14380.74|14300.74|14378.97|14298.97|10
1725486780000|2024-09-04 21:53:00|14380.65|14300.65|14380.45|14300.45|14380.76|14300.76|14380.42|14300.42|10
1725486790000|2024-09-04 21:53:10|14380.4|14300.4|14380.7|14300.7|14380.77|14300.77|14380.4|14300.4|9
1725486800000|2024-09-04 21:53:20|14380.71|14300.71|14380.66|14300.66|14380.87|14300.87|14380.66|14300.66|10
1725486810000|2024-09-04 21:53:30|14380.64|14300.64|14382.53|14302.53|14382.72|14302.72|14380.64|14300.64|8
1725486820000|2024-09-04 21:53:40|14382.47|14302.47|14383.31|14303.31|14383.31|14303.31|14382.47|14302.47|10
1725486830000|2024-09-04 21:53:50|14383.2|14303.2|14382.83|14302.83|14383.9|14303.9|14382.72|14302.72|9
1725486840000|2024-09-04 21:54:00|14382.82|14302.82|14385.03|14305.03|14385.03|14305.03|14382.82|14302.82|10
1725486850000|2024-09-04 21:54:10|14385.04|14305.04|14388.27|14308.27|14388.27|14308.27|14385.03|14305.03|8
1725486860000|2024-09-04 21:54:20|14383.08|14303.08|14383.67|14303.67|14383.7|14303.7|14382.54|14302.54|10
1725486870000|2024-09-04 21:54:30|14383.69|14303.69|14385.04|14305.04|14385.04|14305.04|14383.69|14303.69|7
1725486880000|2024-09-04 21:54:40|14385.37|14305.37|14384.78|14304.78|14385.37|14305.37|14384.78|14304.78|9
1725486890000|2024-09-04 21:54:50|14384.59|14304.59|14384.77|14304.77|14384.77|14304.77|14384.56|14304.56|8
1725486900000|2024-09-04 21:55:00|14384.78|14304.78|14384.77|14304.77|14385.15|14305.15|14384.77|14304.77|6
1725486910000|2024-09-04 21:55:10|14384.81|14304.81|14384.66|14304.66|14384.84|14304.84|14384.66|14304.66|9
1725486920000|2024-09-04 21:55:20|14384.65|14304.65|14384.29|14304.29|14384.65|14304.65|14384.29|14304.29|6
1725486930000|2024-09-04 21:55:30|14384.2|14304.2|14383.81|14303.81|14384.33|14304.33|14383.81|14303.81|6
1725486940000|2024-09-04 21:55:40|14383.99|14303.99|14381.68|14301.68|14383.99|14303.99|14381.68|14301.68|10
1725486950000|2024-09-04 21:55:50|14381.27|14301.27|14381.75|14301.75|14381.75|14301.75|14381.04|14301.04|9
1725486960000|2024-09-04 21:56:00|14382.01|14302.01|14382.49|14302.49|14382.54|14302.54|14382.01|14302.01|9
1725486970000|2024-09-04 21:56:10|14382.41|14302.41|14383.79|14303.79|14383.79|14303.79|14382.41|14302.41|7
1725486980000|2024-09-04 21:56:20|14384.23|14304.23|14382.98|14302.98|14384.78|14304.78|14382.98|14302.98|10
1725486990000|2024-09-04 21:56:30|14382.97|14302.97|14382.9|14302.9|14382.97|14302.97|14382.89|14302.89|5
1725487000000|2024-09-04 21:56:40|14383.38|14303.38|14383.74|14303.74|14383.74|14303.74|14383.29|14303.29|8
1725487010000|2024-09-04 21:56:50|14383.54|14303.54|14384.23|14304.23|14384.4|14304.4|14383.54|14303.54|9
1725487020000|2024-09-04 21:57:00|14384.14|14304.14|14384.59|14304.59|14384.59|14304.59|14383.99|14303.99|8
1725487030000|2024-09-04 21:57:10|14384.71|14304.71|14386.29|14306.29|14386.29|14306.29|14384.66|14304.66|9
1725487040000|2024-09-04 21:57:20|14386.3|14306.3|14386.34|14306.34|14386.34|14306.34|14386|14306|9
1725487050000|2024-09-04 21:57:30|14386.35|14306.35|14385.85|14305.85|14386.35|14306.35|14385.85|14305.85|5
1725487060000|2024-09-04 21:57:40|14385.84|14305.84|14386.42|14306.42|14386.42|14306.42|14385.84|14305.84|10
1725487070000|2024-09-04 21:57:50|14386.82|14306.82|14387.27|14307.27|14387.28|14307.28|14386.82|14306.82|5
1725487080000|2024-09-04 21:58:00|14387.28|14307.28|14392.83|14312.83|14392.86|14312.86|14387.28|14307.28|9
1725487090000|2024-09-04 21:58:10|14392.84|14312.84|14394.78|14314.78|14394.78|14314.78|14392.72|14312.72|10
1725487100000|2024-09-04 21:58:20|14394.82|14314.82|14392.74|14312.74|14394.82|14314.82|14392.66|14312.66|9
1725487110000|2024-09-04 21:58:30|14392.79|14312.79|14392.07|14312.07|14392.79|14312.79|14392.07|14312.07|9
1725487120000|2024-09-04 21:58:40|14391.74|14311.74|14389.63|14309.63|14391.74|14311.74|14389.63|14309.63|9
1725487130000|2024-09-04 21:58:50|14389.6|14309.6|14389.03|14309.03|14389.74|14309.74|14389.03|14309.03|7
1725487140000|2024-09-04 21:59:00|14388.92|14308.92|14388.97|14308.97|14389.04|14309.04|14388.64|14308.64|8
1725487150000|2024-09-04 21:59:10|14388.98|14308.98|14390.48|14310.48|14390.59|14310.59|14388.98|14308.98|8
1725487160000|2024-09-04 21:59:20|14384.33|14304.33|14384.65|14304.65|14384.65|14304.65|14384.19|14304.19|10
1725487170000|2024-09-04 21:59:30|14384.74|14304.74|14384.33|14304.33|14384.76|14304.76|14384.33|14304.33|8
1725487180000|2024-09-04 21:59:40|14384.24|14304.24|14383.86|14303.86|14384.24|14304.24|14383.45|14303.45|10
1725487190000|2024-09-04 21:59:50|14383.59|14303.59|14383.27|14303.27|14383.59|14303.59|14383.25|14303.25|9
1725487200000|2024-09-04 22:00:00|14386.73|14306.73|14386.92|14306.92|14387.19|14307.19|14386.63|14306.63|9
1725487210000|2024-09-04 22:00:10|14386.85|14306.85|14392.81|14312.81|14392.81|14312.81|14386.85|14306.85|10
1725487220000|2024-09-04 22:00:20|14392.83|14312.83|14391|14311|14392.83|14312.83|14391|14311|8
1725487230000|2024-09-04 22:00:30|14391.28|14311.28|14391.59|14311.59|14391.65|14311.65|14391.14|14311.14|9
1725487240000|2024-09-04 22:00:40|14391.55|14311.55|14395.31|14315.31|14395.31|14315.31|14391.52|14311.52|10
1725487250000|2024-09-04 22:00:50|14395.4|14315.4|14398.21|14318.21|14398.21|14318.21|14395.4|14315.4|9
1725487260000|2024-09-04 22:01:00|14398.29|14318.29|14399.65|14319.65|14399.79|14319.79|14398.29|14318.29|9
1725487270000|2024-09-04 22:01:10|14399.34|14319.34|14399.75|14319.75|14400.67|14320.67|14398.99|14318.99|10
1725487280000|2024-09-04 22:01:20|14399.67|14319.67|14399.75|14319.75|14400.08|14320.08|14399.45|14319.45|10
1725487290000|2024-09-04 22:01:30|14399.81|14319.81|14399.48|14319.48|14399.97|14319.97|14399.48|14319.48|9
1725487300000|2024-09-04 22:01:40|14399.36|14319.36|14402.78|14322.78|14403.79|14323.79|14399.36|14319.36|10
1725487310000|2024-09-04 22:01:50|14402.95|14322.95|14403.2|14323.2|14404.04|14324.04|14402.95|14322.95|10
1725487320000|2024-09-04 22:02:00|14402.99|14322.99|14403.16|14323.16|14403.29|14323.29|14402.71|14322.71|10
1725487330000|2024-09-04 22:02:10|14403.43|14323.43|14403.95|14323.95|14404|14324|14403.4|14323.4|9
1725487340000|2024-09-04 22:02:20|14404.07|14324.07|14404.18|14324.18|14404.28|14324.28|14403.37|14323.37|10
1725487350000|2024-09-04 22:02:30|14403.66|14323.66|14402.28|14322.28|14403.66|14323.66|14402.09|14322.09|10
1725487360000|2024-09-04 22:02:40|14402.22|14322.22|14402.15|14322.15|14402.23|14322.23|14401.71|14321.71|10
1725487370000|2024-09-04 22:02:50|14402.12|14322.12|14402.38|14322.38|14402.45|14322.45|14402.12|14322.12|9
1725487380000|2024-09-04 22:03:00|14402.33|14322.33|14402.39|14322.39|14402.39|14322.39|14401.84|14321.84|10
1725487390000|2024-09-04 22:03:10|14402.34|14322.34|14401.82|14321.82|14402.34|14322.34|14401.42|14321.42|10
1725487400000|2024-09-04 22:03:20|14401.74|14321.74|14403.72|14323.72|14403.94|14323.94|14401.62|14321.62|10
1725487410000|2024-09-04 22:03:30|14403.71|14323.71|14403.95|14323.95|14404.07|14324.07|14403.19|14323.19|10
1725487420000|2024-09-04 22:03:40|14403.71|14323.71|14403.13|14323.13|14404.25|14324.25|14403.12|14323.12|10
1725487430000|2024-09-04 22:03:50|14403.26|14323.26|14403.96|14323.96|14403.96|14323.96|14402.98|14322.98|9
1725487440000|2024-09-04 22:04:00|14403.98|14323.98|14404.58|14324.58|14404.58|14324.58|14403.6|14323.6|10
1725487450000|2024-09-04 22:04:10|14404.47|14324.47|14404.38|14324.38|14405.78|14325.78|14404.38|14324.38|9
1725487460000|2024-09-04 22:04:20|14403.98|14323.98|14400.58|14320.58|14403.98|14323.98|14400.58|14320.58|10
1725487470000|2024-09-04 22:04:30|14399.8|14319.8|14398.99|14318.99|14399.88|14319.88|14398.99|14318.99|9
1725487480000|2024-09-04 22:04:40|14398.94|14318.94|14396.61|14316.61|14399.04|14319.04|14396.61|14316.61|10
1725487490000|2024-09-04 22:04:50|14396.66|14316.66|14395.16|14315.16|14396.66|14316.66|14395.16|14315.16|10
1725487500000|2024-09-04 22:05:00|14394.83|14314.83|14393.04|14313.04|14394.83|14314.83|14392.86|14312.86|10
1725487510000|2024-09-04 22:05:10|14392.88|14312.88|14393.63|14313.63|14393.63|14313.63|14392.88|14312.88|10
1725487520000|2024-09-04 22:05:20|14393.84|14313.84|14393.76|14313.76|14394.54|14314.54|14393.76|14313.76|9
1725487530000|2024-09-04 22:05:30|14393.82|14313.82|14393.91|14313.91|14393.91|14313.91|14393.73|14313.73|9
1725487540000|2024-09-04 22:05:40|14394.09|14314.09|14393.47|14313.47|14394.29|14314.29|14393.47|14313.47|8
1725487550000|2024-09-04 22:05:50|14392.51|14312.51|14393.43|14313.43|14393.58|14313.58|14391.84|14311.84|10
1725487560000|2024-09-04 22:06:00|14393.41|14313.41|14393.99|14313.99|14393.99|14313.99|14393.1|14313.1|8
1725487570000|2024-09-04 22:06:10|14394.02|14314.02|14396.19|14316.19|14396.19|14316.19|14394.02|14314.02|10
1725487580000|2024-09-04 22:06:20|14396.09|14316.09|14396.18|14316.18|14396.23|14316.23|14396.09|14316.09|8
1725487590000|2024-09-04 22:06:30|14396.07|14316.07|14397.38|14317.38|14397.38|14317.38|14396.07|14316.07|10
1725487600000|2024-09-04 22:06:40|14397.43|14317.43|14398.39|14318.39|14398.39|14318.39|14397.43|14317.43|9
1725487610000|2024-09-04 22:06:50|14398.26|14318.26|14398.31|14318.31|14398.59|14318.59|14398.26|14318.26|7
1725487620000|2024-09-04 22:07:00|14397.73|14317.73|14396.06|14316.06|14397.73|14317.73|14396.06|14316.06|10
1725487630000|2024-09-04 22:07:10|14396.02|14316.02|14397.59|14317.59|14397.59|14317.59|14396.02|14316.02|8
1725487640000|2024-09-04 22:07:20|14397.8|14317.8|14397.57|14317.57|14397.98|14317.98|14397.57|14317.57|10
1725487650000|2024-09-04 22:07:30|14397.73|14317.73|14397.68|14317.68|14398.02|14318.02|14397.44|14317.44|8
1725487660000|2024-09-04 22:07:40|14397.69|14317.69|14395.4|14315.4|14397.69|14317.69|14395.4|14315.4|9
1725487670000|2024-09-04 22:07:50|14395.3|14315.3|14394.33|14314.33|14395.3|14315.3|14394.33|14314.33|10
1725487680000|2024-09-04 22:08:00|14394.29|14314.29|14394.41|14314.41|14394.49|14314.49|14394.2|14314.2|6
1725487690000|2024-09-04 22:08:10|14394.77|14314.77|14393.42|14313.42|14394.92|14314.92|14393.42|14313.42|10
1725487700000|2024-09-04 22:08:20|14393|14313|14392.69|14312.69|14393|14313|14392.67|14312.67|10
1725487710000|2024-09-04 22:08:30|14392.67|14312.67|14392.48|14312.48|14392.67|14312.67|14392.38|14312.38|8
1725487720000|2024-09-04 22:08:40|14392.55|14312.55|14391.88|14311.88|14392.55|14312.55|14391.88|14311.88|8
1725487730000|2024-09-04 22:08:50|14391.89|14311.89|14392.67|14312.67|14392.67|14312.67|14391.89|14311.89|8
1725487740000|2024-09-04 22:09:00|14392.8|14312.8|14392.44|14312.44|14392.85|14312.85|14392.15|14312.15|9
1725487750000|2024-09-04 22:09:10|14392.47|14312.47|14393.88|14313.88|14393.96|14313.96|14392.47|14312.47|9
1725487760000|2024-09-04 22:09:20|14393.85|14313.85|14393.11|14313.11|14393.85|14313.85|14393.03|14313.03|9
1725487770000|2024-09-04 22:09:30|14393.26|14313.26|14393.31|14313.31|14393.41|14313.41|14393.2|14313.2|10
1725487780000|2024-09-04 22:09:40|14393.38|14313.38|14393.46|14313.46|14393.46|14313.46|14393.18|14313.18|8
1725487790000|2024-09-04 22:09:50|14393.78|14313.78|14394.5|14314.5|14394.5|14314.5|14393.47|14313.47|10
1725487800000|2024-09-04 22:10:00|14394.51|14314.51|14395.05|14315.05|14395.05|14315.05|14394.16|14314.16|9
1725487810000|2024-09-04 22:10:10|14395.07|14315.07|14395.71|14315.71|14395.71|14315.71|14395|14315|7
1725487820000|2024-09-04 22:10:20|14395.42|14315.42|14396.37|14316.37|14396.37|14316.37|14395.4|14315.4|10
1725487830000|2024-09-04 22:10:30|14396.53|14316.53|14397.01|14317.01|14397.01|14317.01|14396.53|14316.53|10
1725487840000|2024-09-04 22:10:40|14397.16|14317.16|14399.08|14319.08|14400.46|14320.46|14397.16|14317.16|8
1725487850000|2024-09-04 22:10:50|14399.29|14319.29|14400.28|14320.28|14400.42|14320.42|14399.29|14319.29|10
1725487860000|2024-09-04 22:11:00|14400.21|14320.21|14400.83|14320.83|14400.83|14320.83|14399.84|14319.84|9
1725487870000|2024-09-04 22:11:10|14400.91|14320.91|14401.64|14321.64|14402.05|14322.05|14400.91|14320.91|10
1725487880000|2024-09-04 22:11:20|14401.8|14321.8|14402.59|14322.59|14402.77|14322.77|14401.72|14321.72|10
1725487890000|2024-09-04 22:11:30|14402.56|14322.56|14402.06|14322.06|14402.56|14322.56|14402.06|14322.06|9
1725487900000|2024-09-04 22:11:40|14402.17|14322.17|14402.46|14322.46|14403.03|14323.03|14402.17|14322.17|10
1725487910000|2024-09-04 22:11:50|14402.45|14322.45|14402.67|14322.67|14402.67|14322.67|14402.4|14322.4|9
1725487920000|2024-09-04 22:12:00|14402.69|14322.69|14403.35|14323.35|14403.7|14323.7|14402.69|14322.69|8
1725487930000|2024-09-04 22:12:10|14404.22|14324.22|14405.85|14325.85|14405.88|14325.88|14404.22|14324.22|10
1725487940000|2024-09-04 22:12:20|14405.84|14325.84|14406.71|14326.71|14407|14327|14405.84|14325.84|10
1725487950000|2024-09-04 22:12:30|14406.86|14326.86|14406.15|14326.15|14406.86|14326.86|14406.15|14326.15|8
1725487960000|2024-09-04 22:12:40|14406.3|14326.3|14407.54|14327.54|14407.54|14327.54|14406.3|14326.3|10
1725487970000|2024-09-04 22:12:50|14407.55|14327.55|14407.62|14327.62|14407.8|14327.8|14407.36|14327.36|10
1725487980000|2024-09-04 22:13:00|14407.69|14327.69|14406.87|14326.87|14407.69|14327.69|14406.66|14326.66|10
1725487990000|2024-09-04 22:13:10|14406.76|14326.76|14407.36|14327.36|14407.36|14327.36|14406.71|14326.71|8
1725488000000|2024-09-04 22:13:20|14407.24|14327.24|14412.55|14332.55|14412.55|14332.55|14407.24|14327.24|10
1725488010000|2024-09-04 22:13:30|14413.02|14333.02|14416.54|14336.54|14416.54|14336.54|14413.02|14333.02|9
1725488020000|2024-09-04 22:13:40|14417.35|14337.35|14418.68|14338.68|14418.76|14338.76|14417.35|14337.35|10
1725488030000|2024-09-04 22:13:50|14418.71|14338.71|14418.87|14338.87|14419.57|14339.57|14418.59|14338.59|8
1725488040000|2024-09-04 22:14:00|14418.51|14338.51|14418.59|14338.59|14418.59|14338.59|14418.28|14338.28|10
1725488050000|2024-09-04 22:14:10|14417.92|14337.92|14416.39|14336.39|14417.92|14337.92|14416.39|14336.39|10
1725488060000|2024-09-04 22:14:20|14416.22|14336.22|14419.14|14339.14|14419.14|14339.14|14416.22|14336.22|9
1725488070000|2024-09-04 22:14:30|14419.04|14339.04|14417.99|14337.99|14420.21|14340.21|14417.99|14337.99|9
1725488080000|2024-09-04 22:14:40|14418.38|14338.38|14424.77|14344.77|14424.77|14344.77|14418.38|14338.38|10
1725488090000|2024-09-04 22:14:50|14426.58|14346.58|14428.99|14348.99|14429.09|14349.09|14426.58|14346.58|10
1725488100000|2024-09-04 22:15:00|14429.33|14349.33|14429.3|14349.3|14429.67|14349.67|14428.37|14348.37|10
1725488110000|2024-09-04 22:15:10|14429.15|14349.15|14424.82|14344.82|14429.18|14349.18|14424.82|14344.82|10
1725488120000|2024-09-04 22:15:20|14424.6|14344.6|14422.62|14342.62|14424.6|14344.6|14422.62|14342.62|10
1725488130000|2024-09-04 22:15:30|14422.59|14342.59|14422.42|14342.42|14422.68|14342.68|14422.27|14342.27|9
1725488140000|2024-09-04 22:15:40|14422.21|14342.21|14424.81|14344.81|14424.81|14344.81|14421.15|14341.15|10
1725488150000|2024-09-04 22:15:50|14424.6|14344.6|14423.92|14343.92|14424.6|14344.6|14423.44|14343.44|10
1725488160000|2024-09-04 22:16:00|14423.97|14343.97|14421.41|14341.41|14423.97|14343.97|14421.41|14341.41|10
1725488170000|2024-09-04 22:16:10|14421.27|14341.27|14420.42|14340.42|14421.27|14341.27|14420.36|14340.36|9
1725488180000|2024-09-04 22:16:20|14419.87|14339.87|14421.38|14341.38|14421.38|14341.38|14419.31|14339.31|10
1725488190000|2024-09-04 22:16:30|14421.62|14341.62|14418.81|14338.81|14421.96|14341.96|14418.81|14338.81|10
1725488200000|2024-09-04 22:16:40|14418.26|14338.26|14417.45|14337.45|14418.26|14338.26|14416.54|14336.54|10
1725488210000|2024-09-04 22:16:50|14417.62|14337.62|14416.93|14336.93|14417.79|14337.79|14416.93|14336.93|10
1725488220000|2024-09-04 22:17:00|14417.1|14337.1|14417.86|14337.86|14417.86|14337.86|14416.9|14336.9|10
1725488230000|2024-09-04 22:17:10|14418.14|14338.14|14419.65|14339.65|14420.33|14340.33|14418.14|14338.14|10
1725488240000|2024-09-04 22:17:20|14419.63|14339.63|14420.61|14340.61|14420.87|14340.87|14419.63|14339.63|10
1725488250000|2024-09-04 22:17:30|14420.95|14340.95|14421.34|14341.34|14421.56|14341.56|14420.95|14340.95|9
1725488260000|2024-09-04 22:17:40|14421.32|14341.32|14420.61|14340.61|14421.5|14341.5|14420.47|14340.47|10
1725488270000|2024-09-04 22:17:50|14420.66|14340.66|14416.9|14336.9|14421|14341|14416.9|14336.9|10
1725488280000|2024-09-04 22:18:00|14416.6|14336.6|14414.87|14334.87|14416.6|14336.6|14414.87|14334.87|10
1725488290000|2024-09-04 22:18:10|14414.75|14334.75|14412.57|14332.57|14414.75|14334.75|14412.57|14332.57|10
1725488300000|2024-09-04 22:18:20|14411.82|14331.82|14406.51|14326.51|14411.82|14331.82|14406.51|14326.51|10
1725488310000|2024-09-04 22:18:30|14406.15|14326.15|14401.97|14321.97|14406.15|14326.15|14401.97|14321.97|9
1725488320000|2024-09-04 22:18:40|14401.91|14321.91|14400.75|14320.75|14401.96|14321.96|14400.51|14320.51|10
1725488330000|2024-09-04 22:18:50|14400.71|14320.71|14400.9|14320.9|14400.9|14320.9|14400.47|14320.47|7
1725488340000|2024-09-04 22:19:00|14400.69|14320.69|14399.53|14319.53|14400.87|14320.87|14399.53|14319.53|9
1725488350000|2024-09-04 22:19:10|14399.43|14319.43|14396.2|14316.2|14399.43|14319.43|14396.2|14316.2|10
1725488360000|2024-09-04 22:19:20|14396.11|14316.11|14394.58|14314.58|14396.51|14316.51|14393.89|14313.89|10
1725488370000|2024-09-04 22:19:30|14394.23|14314.23|14395.48|14315.48|14395.48|14315.48|14393.74|14313.74|9
1725488380000|2024-09-04 22:19:40|14395.99|14315.99|14399.26|14319.26|14399.26|14319.26|14395.84|14315.84|10
1725488390000|2024-09-04 22:19:50|14399.18|14319.18|14400.13|14320.13|14400.2|14320.2|14399.18|14319.18|10
1725488400000|2024-09-04 22:20:00|14400.24|14320.24|14402.09|14322.09|14402.13|14322.13|14400.24|14320.24|9
1725488410000|2024-09-04 22:20:10|14402.66|14322.66|14401.86|14321.86|14402.75|14322.75|14401.86|14321.86|10
1725488420000|2024-09-04 22:20:20|14401.89|14321.89|14402.54|14322.54|14402.55|14322.55|14401.89|14321.89|8
1725488430000|2024-09-04 22:20:30|14402.41|14322.41|14402.05|14322.05|14402.64|14322.64|14402.04|14322.04|8
1725488440000|2024-09-04 22:20:40|14401.8|14321.8|14402.12|14322.12|14402.37|14322.37|14401.77|14321.77|8
1725488450000|2024-09-04 22:20:50|14402.43|14322.43|14402.74|14322.74|14402.78|14322.78|14402.34|14322.34|7
1725488460000|2024-09-04 22:21:00|14402.95|14322.95|14406.88|14326.88|14406.88|14326.88|14402.95|14322.95|10
1725488470000|2024-09-04 22:21:10|14406.86|14326.86|14407.9|14327.9|14407.94|14327.94|14406.66|14326.66|10
1725488480000|2024-09-04 22:21:20|14408.11|14328.11|14408.7|14328.7|14409.07|14329.07|14408.11|14328.11|9
1725488490000|2024-09-04 22:21:30|14408.72|14328.72|14409.95|14329.95|14409.95|14329.95|14408.72|14328.72|10
1725488500000|2024-09-04 22:21:40|14410.3|14330.3|14409.25|14329.25|14410.51|14330.51|14409.24|14329.24|9
1725488510000|2024-09-04 22:21:50|14409.23|14329.23|14408.25|14328.25|14409.23|14329.23|14408.22|14328.22|10
1725488520000|2024-09-04 22:22:00|14408.85|14328.85|14408.63|14328.63|14408.85|14328.85|14408.37|14328.37|9
1725488530000|2024-09-04 22:22:10|14408.74|14328.74|14407.72|14327.72|14408.74|14328.74|14407.72|14327.72|10
1725488540000|2024-09-04 22:22:20|14407.16|14327.16|14406.76|14326.76|14407.21|14327.21|14406.76|14326.76|10
1725488550000|2024-09-04 22:22:30|14406.74|14326.74|14406.15|14326.15|14406.89|14326.89|14406.15|14326.15|8
1725488560000|2024-09-04 22:22:40|14405.94|14325.94|14405.78|14325.78|14406.17|14326.17|14405.78|14325.78|8
1725488570000|2024-09-04 22:22:50|14405.75|14325.75|14404.76|14324.76|14405.75|14325.75|14404.76|14324.76|7
1725488580000|2024-09-04 22:23:00|14404.81|14324.81|14403.52|14323.52|14404.81|14324.81|14403.37|14323.37|10
1725488590000|2024-09-04 22:23:10|14403.51|14323.51|14403.25|14323.25|14403.82|14323.82|14403.25|14323.25|8
1725488600000|2024-09-04 22:23:20|14403.51|14323.51|14400.82|14320.82|14403.51|14323.51|14400.62|14320.62|10
1725488610000|2024-09-04 22:23:30|14400.74|14320.74|14399.3|14319.3|14400.79|14320.79|14399.3|14319.3|8
1725488620000|2024-09-04 22:23:40|14399.33|14319.33|14394.96|14314.96|14399.34|14319.34|14394.96|14314.96|10
1725488630000|2024-09-04 22:23:50|14394.78|14314.78|14392.24|14312.24|14394.98|14314.98|14392.02|14312.02|8
1725488640000|2024-09-04 22:24:00|14391.23|14311.23|14390.69|14310.69|14391.23|14311.23|14390.6|14310.6|10
1725488650000|2024-09-04 22:24:10|14390.74|14310.74|14391.04|14311.04|14391.04|14311.04|14390.71|14310.71|10
1725488660000|2024-09-04 22:24:20|14391.19|14311.19|14390.37|14310.37|14391.27|14311.27|14390.37|14310.37|10
1725488670000|2024-09-04 22:24:30|14390.35|14310.35|14388|14308|14390.57|14310.57|14387.97|14307.97|10
1725488680000|2024-09-04 22:24:40|14387.98|14307.98|14386.63|14306.63|14387.98|14307.98|14386.31|14306.31|10
1725488690000|2024-09-04 22:24:50|14386.33|14306.33|14386.92|14306.92|14386.94|14306.94|14386.11|14306.11|10
1725488700000|2024-09-04 22:25:00|14386.97|14306.97|14386.48|14306.48|14386.97|14306.97|14386.19|14306.19|10
1725488710000|2024-09-04 22:25:10|14386.78|14306.78|14387.28|14307.28|14387.48|14307.48|14386.78|14306.78|9
1725488720000|2024-09-04 22:25:20|14386.92|14306.92|14386.82|14306.82|14387.18|14307.18|14386.71|14306.71|10
1725488730000|2024-09-04 22:25:30|14386.83|14306.83|14386.02|14306.02|14386.88|14306.88|14386.02|14306.02|5
1725488740000|2024-09-04 22:25:40|14386.14|14306.14|14385.65|14305.65|14386.27|14306.27|14385.46|14305.46|10
1725488750000|2024-09-04 22:25:50|14385.74|14305.74|14385.32|14305.32|14385.74|14305.74|14385.32|14305.32|10
1725488760000|2024-09-04 22:26:00|14385.33|14305.33|14384.85|14304.85|14385.36|14305.36|14384.85|14304.85|10
1725488770000|2024-09-04 22:26:10|14384.98|14304.98|14384.51|14304.51|14384.98|14304.98|14384.51|14304.51|8
1725488780000|2024-09-04 22:26:20|14384.4|14304.4|14383.16|14303.16|14384.4|14304.4|14383.07|14303.07|9
1725488790000|2024-09-04 22:26:30|14383.06|14303.06|14383.17|14303.17|14383.35|14303.35|14383.06|14303.06|9
1725488800000|2024-09-04 22:26:40|14382.98|14302.98|14382.68|14302.68|14382.98|14302.98|14382.39|14302.39|10
1725488810000|2024-09-04 22:26:50|14382.64|14302.64|14382.65|14302.65|14382.92|14302.92|14382.41|14302.41|10
1725488820000|2024-09-04 22:27:00|14382.52|14302.52|14380.7|14300.7|14382.52|14302.52|14380.7|14300.7|9
1725488830000|2024-09-04 22:27:10|14380.92|14300.92|14380.77|14300.77|14381.28|14301.28|14380.71|14300.71|8
1725488840000|2024-09-04 22:27:20|14380.66|14300.66|14378.64|14298.64|14380.8|14300.8|14378.64|14298.64|8
1725488850000|2024-09-04 22:27:30|14378.52|14298.52|14377.99|14297.99|14378.75|14298.75|14377.93|14297.93|10
1725488860000|2024-09-04 22:27:40|14378|14298|14377.27|14297.27|14378.04|14298.04|14377.27|14297.27|9
1725488870000|2024-09-04 22:27:50|14376.88|14296.88|14373.84|14293.84|14376.99|14296.99|14373.83|14293.83|10
1725488880000|2024-09-04 22:28:00|14373.67|14293.67|14372.38|14292.38|14373.67|14293.67|14372.38|14292.38|10
1725488890000|2024-09-04 22:28:10|14372.28|14292.28|14372.03|14292.03|14372.64|14292.64|14372.03|14292.03|10
1725488900000|2024-09-04 22:28:20|14372.02|14292.02|14371.63|14291.63|14372.02|14292.02|14371.63|14291.63|10
1725488910000|2024-09-04 22:28:30|14371.56|14291.56|14370.73|14290.73|14371.57|14291.57|14370.73|14290.73|9
1725488920000|2024-09-04 22:28:40|14370.93|14290.93|14370.48|14290.48|14370.93|14290.93|14370.46|14290.46|7
1725488930000|2024-09-04 22:28:50|14370.69|14290.69|14370.82|14290.82|14370.83|14290.83|14370.6|14290.6|10
1725488940000|2024-09-04 22:29:00|14370.74|14290.74|14370.99|14290.99|14371.16|14291.16|14370.74|14290.74|8
1725488950000|2024-09-04 22:29:10|14370.89|14290.89|14371.29|14291.29|14371.3|14291.3|14370.69|14290.69|10
1725488960000|2024-09-04 22:29:20|14371|14291|14371.51|14291.51|14371.51|14291.51|14370.91|14290.91|10
1725488970000|2024-09-04 22:29:30|14371.39|14291.39|14370.13|14290.13|14371.57|14291.57|14370.13|14290.13|9
1725488980000|2024-09-04 22:29:40|14369.77|14289.77|14366.38|14286.38|14369.77|14289.77|14366.38|14286.38|10
1725488990000|2024-09-04 22:29:50|14366.34|14286.34|14366.41|14286.41|14366.5|14286.5|14366.25|14286.25|8
1725489000000|2024-09-04 22:30:00|14366.4|14286.4|14367.12|14287.12|14367.13|14287.13|14366.19|14286.19|9
1725489010000|2024-09-04 22:30:10|14367.3|14287.3|14368.69|14288.69|14368.69|14288.69|14367.17|14287.17|9
1725489020000|2024-09-04 22:30:20|14368.75|14288.75|14370.9|14290.9|14370.9|14290.9|14368.75|14288.75|10
1725489030000|2024-09-04 22:30:30|14371.36|14291.36|14371.86|14291.86|14371.86|14291.86|14371.01|14291.01|10
1725489040000|2024-09-04 22:30:40|14372.02|14292.02|14371.29|14291.29|14372.66|14292.66|14371.29|14291.29|10
1725489050000|2024-09-04 22:30:50|14371.21|14291.21|14370.75|14290.75|14371.21|14291.21|14370.75|14290.75|9
1725489060000|2024-09-04 22:31:00|14370.72|14290.72|14371.78|14291.78|14371.78|14291.78|14370.72|14290.72|9
1725489070000|2024-09-04 22:31:10|14371.67|14291.67|14372.86|14292.86|14372.91|14292.91|14371.67|14291.67|10
1725489080000|2024-09-04 22:31:20|14372.87|14292.87|14373.69|14293.69|14373.72|14293.72|14372.87|14292.87|10
1725489090000|2024-09-04 22:31:30|14373.61|14293.61|14373.89|14293.89|14374.07|14294.07|14373.5|14293.5|9
1725489100000|2024-09-04 22:31:40|14373.69|14293.69|14373.73|14293.73|14373.84|14293.84|14373.59|14293.59|9
1725489110000|2024-09-04 22:31:50|14373.85|14293.85|14376.7|14296.7|14376.7|14296.7|14373.85|14293.85|10
1725489120000|2024-09-04 22:32:00|14376.78|14296.78|14377.38|14297.38|14377.52|14297.52|14376.78|14296.78|10
1725489130000|2024-09-04 22:32:10|14377.4|14297.4|14376.88|14296.88|14377.4|14297.4|14376.88|14296.88|6
1725489140000|2024-09-04 22:32:20|14376.42|14296.42|14376.3|14296.3|14376.59|14296.59|14376.19|14296.19|10
1725489150000|2024-09-04 22:32:30|14376.03|14296.03|14373.49|14293.49|14376.05|14296.05|14373.49|14293.49|10
1725489160000|2024-09-04 22:32:40|14373.83|14293.83|14371.54|14291.54|14373.83|14293.83|14371.33|14291.33|9
1725489170000|2024-09-04 22:32:50|14371.51|14291.51|14371.57|14291.57|14371.77|14291.77|14371.51|14291.51|8
1725489180000|2024-09-04 22:33:00|14371.4|14291.4|14370.9|14290.9|14371.45|14291.45|14370.9|14290.9|9
1725489190000|2024-09-04 22:33:10|14370.87|14290.87|14371.63|14291.63|14371.63|14291.63|14370.87|14290.87|7
1725489200000|2024-09-04 22:33:20|14371.66|14291.66|14371.88|14291.88|14372.18|14292.18|14371.42|14291.42|10
1725489210000|2024-09-04 22:33:30|14372.29|14292.29|14372.73|14292.73|14372.91|14292.91|14372.05|14292.05|9
1725489220000|2024-09-04 22:33:40|14372.71|14292.71|14372.81|14292.81|14373|14293|14372.67|14292.67|10
1725489230000|2024-09-04 22:33:50|14372.66|14292.66|14373.74|14293.74|14374.07|14294.07|14372.66|14292.66|10
1725489240000|2024-09-04 22:34:00|14373.67|14293.67|14373.55|14293.55|14373.67|14293.67|14373.21|14293.21|10
1725489250000|2024-09-04 22:34:10|14373.32|14293.32|14373.26|14293.26|14373.45|14293.45|14373.14|14293.14|8
1725489260000|2024-09-04 22:34:20|14373.17|14293.17|14373.59|14293.59|14373.59|14293.59|14373|14293|10
1725489270000|2024-09-04 22:34:30|14373.37|14293.37|14373.72|14293.72|14373.78|14293.78|14373.36|14293.36|8
1725489280000|2024-09-04 22:34:40|14374.09|14294.09|14375.23|14295.23|14375.23|14295.23|14374.09|14294.09|8
1725489290000|2024-09-04 22:34:50|14375.39|14295.39|14376.5|14296.5|14376.5|14296.5|14375.39|14295.39|10
1725489300000|2024-09-04 22:35:00|14376.42|14296.42|14377.34|14297.34|14377.49|14297.49|14376.4|14296.4|10
1725489310000|2024-09-04 22:35:10|14377.14|14297.14|14379.19|14299.19|14379.95|14299.95|14377.14|14297.14|10
1725489320000|2024-09-04 22:35:20|14379.2|14299.2|14379.85|14299.85|14379.88|14299.88|14379.2|14299.2|9
1725489330000|2024-09-04 22:35:30|14379.34|14299.34|14378.24|14298.24|14379.35|14299.35|14378.24|14298.24|9
1725489340000|2024-09-04 22:35:40|14378.02|14298.02|14377.68|14297.68|14378.02|14298.02|14377.68|14297.68|9
1725489350000|2024-09-04 22:35:50|14377.84|14297.84|14377.79|14297.79|14378.33|14298.33|14377.59|14297.59|10
1725489360000|2024-09-04 22:36:00|14377.59|14297.59|14377.47|14297.47|14377.59|14297.59|14376.92|14296.92|10
1725489370000|2024-09-04 22:36:10|14377.42|14297.42|14374.67|14294.67|14377.42|14297.42|14374.67|14294.67|9
1725489380000|2024-09-04 22:36:20|14374.51|14294.51|14373.26|14293.26|14374.51|14294.51|14373.26|14293.26|10
1725489390000|2024-09-04 22:36:30|14373.17|14293.17|14373.65|14293.65|14373.72|14293.72|14373.17|14293.17|8
1725489400000|2024-09-04 22:36:40|14373.77|14293.77|14374.54|14294.54|14374.68|14294.68|14373.77|14293.77|9
1725489410000|2024-09-04 22:36:50|14374.61|14294.61|14374.44|14294.44|14374.97|14294.97|14374.44|14294.44|9
1725489420000|2024-09-04 22:37:00|14374.51|14294.51|14375.05|14295.05|14375.19|14295.19|14374.46|14294.46|9
1725489430000|2024-09-04 22:37:10|14375.07|14295.07|14375.73|14295.73|14375.73|14295.73|14374.93|14294.93|9
1725489440000|2024-09-04 22:37:20|14375.67|14295.67|14377.14|14297.14|14378.18|14298.18|14375.47|14295.47|9
1725489450000|2024-09-04 22:37:30|14376.85|14296.85|14376.24|14296.24|14376.85|14296.85|14376.08|14296.08|10
1725489460000|2024-09-04 22:37:40|14376.23|14296.23|14375.19|14295.19|14376.24|14296.24|14375.19|14295.19|8
1725489470000|2024-09-04 22:37:50|14375.11|14295.11|14374.97|14294.97|14375.17|14295.17|14374.94|14294.94|8
1725489480000|2024-09-04 22:38:00|14375|14295|14374.86|14294.86|14375|14295|14374.31|14294.31|9
1725489490000|2024-09-04 22:38:10|14374.72|14294.72|14374.62|14294.62|14374.72|14294.72|14374.45|14294.45|10
1725489500000|2024-09-04 22:38:20|14375.19|14295.19|14376.43|14296.43|14376.43|14296.43|14375.19|14295.19|9
1725489510000|2024-09-04 22:38:30|14376.31|14296.31|14376.03|14296.03|14376.32|14296.32|14376|14296|9
1725489520000|2024-09-04 22:38:40|14376.1|14296.1|14374.61|14294.61|14376.12|14296.12|14374.61|14294.61|10
1725489530000|2024-09-04 22:38:50|14374.55|14294.55|14376.48|14296.48|14376.48|14296.48|14374.55|14294.55|10
1725489540000|2024-09-04 22:39:00|14376.49|14296.49|14375.28|14295.28|14376.49|14296.49|14375.28|14295.28|9
1725489550000|2024-09-04 22:39:10|14374.87|14294.87|14374.09|14294.09|14374.87|14294.87|14374.09|14294.09|10
1725489560000|2024-09-04 22:39:20|14373.64|14293.64|14372.5|14292.5|14373.64|14293.64|14372.5|14292.5|10
1725489570000|2024-09-04 22:39:30|14372.31|14292.31|14371.93|14291.93|14372.35|14292.35|14371.93|14291.93|9
1725489580000|2024-09-04 22:39:40|14371.92|14291.92|14373.57|14293.57|14373.57|14293.57|14371.92|14291.92|9
1725489590000|2024-09-04 22:39:50|14373.91|14293.91|14369.55|14289.55|14373.91|14293.91|14369.55|14289.55|10
1725489600000|2024-09-04 22:40:00|14369.48|14289.48|14368.68|14288.68|14369.48|14289.48|14368.68|14288.68|10
1725489610000|2024-09-04 22:40:10|14368.67|14288.67|14367.36|14287.36|14368.67|14288.67|14367.26|14287.26|9
1725489620000|2024-09-04 22:40:20|14367.26|14287.26|14364.36|14284.36|14367.26|14287.26|14364.21|14284.21|10
1725489630000|2024-09-04 22:40:30|14364.73|14284.73|14364.36|14284.36|14364.84|14284.84|14364.36|14284.36|8
1725489640000|2024-09-04 22:40:40|14364.29|14284.29|14364|14284|14364.76|14284.76|14363.12|14283.12|10
1725489650000|2024-09-04 22:40:50|14363.99|14283.99|14365.2|14285.2|14365.37|14285.37|14363.99|14283.99|10
1725489660000|2024-09-04 22:41:00|14365.27|14285.27|14364.46|14284.46|14365.28|14285.28|14364.46|14284.46|9
1725489670000|2024-09-04 22:41:10|14364.55|14284.55|14363.71|14283.71|14364.55|14284.55|14363.71|14283.71|9
1725489680000|2024-09-04 22:41:20|14363.68|14283.68|14363.3|14283.3|14363.68|14283.68|14363.3|14283.3|10
1725489690000|2024-09-04 22:41:30|14363.29|14283.29|14362.84|14282.84|14363.29|14283.29|14362.76|14282.76|9
1725489700000|2024-09-04 22:41:40|14362.94|14282.94|14362.83|14282.83|14362.94|14282.94|14362.8|14282.8|6
1725489710000|2024-09-04 22:41:50|14362.77|14282.77|14364.16|14284.16|14364.16|14284.16|14362.62|14282.62|9
1725489720000|2024-09-04 22:42:00|14364.24|14284.24|14364.57|14284.57|14364.72|14284.72|14364.24|14284.24|8
1725489730000|2024-09-04 22:42:10|14364.55|14284.55|14363.79|14283.79|14364.55|14284.55|14363.23|14283.23|10
1725489740000|2024-09-04 22:42:20|14363.83|14283.83|14363.57|14283.57|14363.83|14283.83|14363.51|14283.51|9
1725489750000|2024-09-04 22:42:30|14363.59|14283.59|14363.87|14283.87|14363.96|14283.96|14363.58|14283.58|9
1725489760000|2024-09-04 22:42:40|14363.81|14283.81|14364.4|14284.4|14364.48|14284.48|14363.81|14283.81|9
1725489770000|2024-09-04 22:42:50|14364.44|14284.44|14364.01|14284.01|14364.44|14284.44|14363.81|14283.81|9
1725489780000|2024-09-04 22:43:00|14363.88|14283.88|14363.28|14283.28|14363.88|14283.88|14363.28|14283.28|8
1725489790000|2024-09-04 22:43:10|14363.01|14283.01|14362.34|14282.34|14363.01|14283.01|14361.95|14281.95|9
1725489800000|2024-09-04 22:43:20|14362.5|14282.5|14361.22|14281.22|14362.59|14282.59|14361.22|14281.22|8
1725489810000|2024-09-04 22:43:30|14361.15|14281.15|14361.51|14281.51|14361.51|14281.51|14361.15|14281.15|7
1725489820000|2024-09-04 22:43:40|14361.55|14281.55|14361.55|14281.55|14361.7|14281.7|14361.41|14281.41|8
1725489830000|2024-09-04 22:43:50|14361.53|14281.53|14360.43|14280.43|14361.53|14281.53|14360.43|14280.43|9
1725489840000|2024-09-04 22:44:00|14360.47|14280.47|14356.07|14276.07|14360.47|14280.47|14356.06|14276.06|9
1725489850000|2024-09-04 22:44:10|14355.68|14275.68|14355.65|14275.65|14355.69|14275.69|14355.6|14275.6|5
1725489860000|2024-09-04 22:44:20|14354.91|14274.91|14355.29|14275.29|14355.76|14275.76|14354.91|14274.91|8
1725489870000|2024-09-04 22:44:30|14355.26|14275.26|14354.98|14274.98|14355.41|14275.41|14354.81|14274.81|10
1725489880000|2024-09-04 22:44:40|14355|14275|14352.88|14272.88|14355.01|14275.01|14352.64|14272.64|9
1725489890000|2024-09-04 22:44:50|14352.87|14272.87|14355.31|14275.31|14355.31|14275.31|14352.87|14272.87|10
1725489900000|2024-09-04 22:45:00|14355.32|14275.32|14355.72|14275.72|14355.72|14275.72|14354.95|14274.95|8
1725489910000|2024-09-04 22:45:10|14355.79|14275.79|14355.57|14275.57|14356.09|14276.09|14355.46|14275.46|10
1725489920000|2024-09-04 22:45:20|14355.6|14275.6|14354.67|14274.67|14355.6|14275.6|14354.46|14274.46|10
1725489930000|2024-09-04 22:45:30|14354.66|14274.66|14352.52|14272.52|14354.66|14274.66|14352.52|14272.52|10
1725489940000|2024-09-04 22:45:40|14352.04|14272.04|14352.47|14272.47|14352.47|14272.47|14351.73|14271.73|9
1725489950000|2024-09-04 22:45:50|14352.53|14272.53|14353.31|14273.31|14353.31|14273.31|14352.53|14272.53|9
1725489960000|2024-09-04 22:46:00|14353.34|14273.34|14354.77|14274.77|14354.77|14274.77|14353.34|14273.34|10
1725489970000|2024-09-04 22:46:10|14354.96|14274.96|14354.95|14274.95|14355.11|14275.11|14354.93|14274.93|8
1725489980000|2024-09-04 22:46:20|14354.94|14274.94|14355.74|14275.74|14355.74|14275.74|14354.77|14274.77|10
1725489990000|2024-09-04 22:46:30|14355.69|14275.69|14357.13|14277.13|14357.13|14277.13|14355.4|14275.4|8
1725490000000|2024-09-04 22:46:40|14357.97|14277.97|14358.75|14278.75|14359|14279|14357.97|14277.97|10
1725490010000|2024-09-04 22:46:50|14358.76|14278.76|14361.04|14281.04|14361.04|14281.04|14358.76|14278.76|10
1725490020000|2024-09-04 22:47:00|14360.98|14280.98|14361.76|14281.76|14361.88|14281.88|14360.3|14280.3|10
1725490030000|2024-09-04 22:47:10|14361.14|14281.14|14359.45|14279.45|14361.14|14281.14|14359.45|14279.45|10
1725490040000|2024-09-04 22:47:20|14359.34|14279.34|14359.02|14279.02|14359.35|14279.35|14359.02|14279.02|9
1725490050000|2024-09-04 22:47:30|14359.15|14279.15|14360|14280|14360.14|14280.14|14359.12|14279.12|8
1725490060000|2024-09-04 22:47:40|14360.01|14280.01|14359.61|14279.61|14360.01|14280.01|14359.58|14279.58|7
1725490070000|2024-09-04 22:47:50|14359.7|14279.7|14360.01|14280.01|14360.01|14280.01|14359.68|14279.68|8
1725490080000|2024-09-04 22:48:00|14360.91|14280.91|14362.15|14282.15|14362.15|14282.15|14360.91|14280.91|10
1725490090000|2024-09-04 22:48:10|14362.07|14282.07|14361.14|14281.14|14362.1|14282.1|14361.14|14281.14|10
1725490100000|2024-09-04 22:48:20|14358.39|14278.39|14358.51|14278.51|14359.41|14279.41|14357.73|14277.73|9
1725490110000|2024-09-04 22:48:30|14358.66|14278.66|14359.4|14279.4|14359.4|14279.4|14358.66|14278.66|9
1725490120000|2024-09-04 22:48:40|14359.42|14279.42|14359.71|14279.71|14359.71|14279.71|14359.42|14279.42|9
1725490130000|2024-09-04 22:48:50|14359.79|14279.79|14359.52|14279.52|14359.85|14279.85|14359.52|14279.52|9
1725490140000|2024-09-04 22:49:00|14359.48|14279.48|14359.89|14279.89|14359.96|14279.96|14359.48|14279.48|10
1725490150000|2024-09-04 22:49:10|14359.78|14279.78|14359.66|14279.66|14359.86|14279.86|14359.6|14279.6|9
1725490160000|2024-09-04 22:49:20|14359.68|14279.68|14361.12|14281.12|14361.12|14281.12|14359.68|14279.68|10
1725490170000|2024-09-04 22:49:30|14361.14|14281.14|14361.17|14281.17|14361.45|14281.45|14361.03|14281.03|7
1725490180000|2024-09-04 22:49:40|14361.3|14281.3|14361.07|14281.07|14361.3|14281.3|14360.69|14280.69|9
1725490190000|2024-09-04 22:49:50|14361|14281|14363.35|14283.35|14363.35|14283.35|14360.96|14280.96|10
1725490200000|2024-09-04 22:50:00|14363.43|14283.43|14363.23|14283.23|14363.45|14283.45|14363.21|14283.21|8
1725490210000|2024-09-04 22:50:10|14363.25|14283.25|14363.11|14283.11|14363.34|14283.34|14363.11|14283.11|6
1725490220000|2024-09-04 22:50:20|14363.15|14283.15|14361.92|14281.92|14363.15|14283.15|14361.92|14281.92|10
1725490230000|2024-09-04 22:50:30|14361.66|14281.66|14361.66|14281.66|14361.89|14281.89|14361.55|14281.55|10
1725490240000|2024-09-04 22:50:40|14361.61|14281.61|14361.52|14281.52|14361.62|14281.62|14361.52|14281.52|8
1725490250000|2024-09-04 22:50:50|14361.61|14281.61|14362.06|14282.06|14362.06|14282.06|14361.5|14281.5|9
1725490260000|2024-09-04 22:51:00|14362.19|14282.19|14362.16|14282.16|14362.19|14282.19|14362.16|14282.16|5
1725490270000|2024-09-04 22:51:10|14362.03|14282.03|14362.8|14282.8|14362.82|14282.82|14362.03|14282.03|7
1725490280000|2024-09-04 22:51:20|14362.82|14282.82|14362.71|14282.71|14362.82|14282.82|14362.06|14282.06|8
1725490290000|2024-09-04 22:51:30|14362.56|14282.56|14363.39|14283.39|14363.48|14283.48|14362.12|14282.12|10
1725490300000|2024-09-04 22:51:40|14363.5|14283.5|14363.64|14283.64|14363.74|14283.74|14363.46|14283.46|10
1725490310000|2024-09-04 22:51:50|14363.59|14283.59|14363.15|14283.15|14363.72|14283.72|14363.15|14283.15|9
1725490320000|2024-09-04 22:52:00|14363.06|14283.06|14363.61|14283.61|14363.61|14283.61|14363|14283|9
1725490330000|2024-09-04 22:52:10|14363.92|14283.92|14365.7|14285.7|14365.7|14285.7|14363.92|14283.92|9
1725490340000|2024-09-04 22:52:20|14366.31|14286.31|14366.49|14286.49|14366.64|14286.64|14366.31|14286.31|8
1725490350000|2024-09-04 22:52:30|14366.56|14286.56|14369.31|14289.31|14369.31|14289.31|14366.28|14286.28|9
1725490360000|2024-09-04 22:52:40|14369.11|14289.11|14368.78|14288.78|14369.47|14289.47|14368.78|14288.78|10
1725490370000|2024-09-04 22:52:50|14368.44|14288.44|14369.85|14289.85|14369.85|14289.85|14368.33|14288.33|10
1725490380000|2024-09-04 22:53:00|14369.89|14289.89|14369.94|14289.94|14369.94|14289.94|14369.78|14289.78|7
1725490390000|2024-09-04 22:53:10|14369.17|14289.17|14368.13|14288.13|14369.17|14289.17|14368.02|14288.02|9
1725490400000|2024-09-04 22:53:20|14368.12|14288.12|14371.77|14291.77|14372.16|14292.16|14368.12|14288.12|9
1725490410000|2024-09-04 22:53:30|14371.84|14291.84|14372.08|14292.08|14372.09|14292.09|14371.79|14291.79|9
1725490420000|2024-09-04 22:53:40|14372.07|14292.07|14371.31|14291.31|14372.19|14292.19|14371.31|14291.31|8
1725490430000|2024-09-04 22:53:50|14370.88|14290.88|14371.14|14291.14|14372.35|14292.35|14370.49|14290.49|10
1725490440000|2024-09-04 22:54:00|14370.96|14290.96|14371.28|14291.28|14371.28|14291.28|14370.78|14290.78|10
1725490450000|2024-09-04 22:54:10|14371.11|14291.11|14371.63|14291.63|14371.63|14291.63|14371.11|14291.11|8
1725490460000|2024-09-04 22:54:20|14371.68|14291.68|14374.2|14294.2|14374.2|14294.2|14371.68|14291.68|10
1725490470000|2024-09-04 22:54:30|14374.23|14294.23|14375.63|14295.63|14375.63|14295.63|14374.23|14294.23|9
1725490480000|2024-09-04 22:54:40|14375.65|14295.65|14377.1|14297.1|14377.1|14297.1|14375.65|14295.65|9
1725490490000|2024-09-04 22:54:50|14377.13|14297.13|14377.26|14297.26|14377.26|14297.26|14376.98|14296.98|10
1725490500000|2024-09-04 22:55:00|14377.05|14297.05|14376.99|14296.99|14377.14|14297.14|14376.8|14296.8|9
1725490510000|2024-09-04 22:55:10|14376.89|14296.89|14376.41|14296.41|14376.95|14296.95|14376.39|14296.39|9
1725490520000|2024-09-04 22:55:20|14376.4|14296.4|14376.62|14296.62|14377.74|14297.74|14376.29|14296.29|8
1725490530000|2024-09-04 22:55:30|14376.24|14296.24|14375.62|14295.62|14376.24|14296.24|14375.55|14295.55|10
1725490540000|2024-09-04 22:55:40|14375.61|14295.61|14375.06|14295.06|14375.76|14295.76|14375.06|14295.06|8
1725490550000|2024-09-04 22:55:50|14375.07|14295.07|14377.71|14297.71|14377.71|14297.71|14375.07|14295.07|8
1725490560000|2024-09-04 22:56:00|14377.85|14297.85|14379.57|14299.57|14379.58|14299.58|14377.85|14297.85|10
1725490570000|2024-09-04 22:56:10|14379.49|14299.49|14378.46|14298.46|14379.6|14299.6|14378.46|14298.46|8
1725490580000|2024-09-04 22:56:20|14378.12|14298.12|14376.7|14296.7|14378.12|14298.12|14376.7|14296.7|10
1725490590000|2024-09-04 22:56:30|14376.24|14296.24|14376.2|14296.2|14376.36|14296.36|14376.2|14296.2|7
1725490600000|2024-09-04 22:56:40|14375.93|14295.93|14375.42|14295.42|14375.94|14295.94|14375.4|14295.4|7
1725490610000|2024-09-04 22:56:50|14375.43|14295.43|14377.37|14297.37|14377.37|14297.37|14375.43|14295.43|8
1725490620000|2024-09-04 22:57:00|14377.35|14297.35|14377.79|14297.79|14377.79|14297.79|14376.21|14296.21|10
1725490630000|2024-09-04 22:57:10|14377.66|14297.66|14377.36|14297.36|14377.71|14297.71|14377.26|14297.26|8
1725490640000|2024-09-04 22:57:20|14377.33|14297.33|14378.03|14298.03|14378.03|14298.03|14377.18|14297.18|7
1725490650000|2024-09-04 22:57:30|14378.49|14298.49|14378.77|14298.77|14378.77|14298.77|14378.48|14298.48|10
1725490660000|2024-09-04 22:57:40|14378.82|14298.82|14378.34|14298.34|14378.82|14298.82|14378.34|14298.34|10
1725490670000|2024-09-04 22:57:50|14378.36|14298.36|14378.52|14298.52|14378.73|14298.73|14378.36|14298.36|10
1725490680000|2024-09-04 22:58:00|14378.51|14298.51|14378.78|14298.78|14378.78|14298.78|14378.36|14298.36|8
1725490690000|2024-09-04 22:58:10|14378.83|14298.83|14378.57|14298.57|14378.9|14298.9|14378.57|14298.57|9
1725490700000|2024-09-04 22:58:20|14377.57|14297.57|14376.94|14296.94|14377.57|14297.57|14376.81|14296.81|10
1725490710000|2024-09-04 22:58:30|14377.07|14297.07|14377.33|14297.33|14377.49|14297.49|14377.06|14297.06|8
1725490720000|2024-09-04 22:58:40|14377.43|14297.43|14377.09|14297.09|14377.43|14297.43|14376.91|14296.91|8
1725490730000|2024-09-04 22:58:50|14376.93|14296.93|14376.51|14296.51|14377.38|14297.38|14376.51|14296.51|10
1725490740000|2024-09-04 22:59:00|14376.58|14296.58|14376.71|14296.71|14376.89|14296.89|14376.58|14296.58|9
1725490750000|2024-09-04 22:59:10|14376.97|14296.97|14377.61|14297.61|14377.75|14297.75|14376.92|14296.92|8
1725490760000|2024-09-04 22:59:20|14377.59|14297.59|14378.81|14298.81|14378.81|14298.81|14377.59|14297.59|9
1725490770000|2024-09-04 22:59:30|14378.8|14298.8|14379.32|14299.32|14379.32|14299.32|14378.66|14298.66|8
1725490780000|2024-09-04 22:59:40|14379.33|14299.33|14379.13|14299.13|14379.33|14299.33|14379.13|14299.13|8
1725490790000|2024-09-04 22:59:50|14379.11|14299.11|14377.64|14297.64|14379.11|14299.11|14377.52|14297.52|8
1725490800000|2024-09-04 23:00:00|14377.63|14297.63|14377.51|14297.51|14377.63|14297.63|14377.15|14297.15|8
1725490810000|2024-09-04 23:00:10|14377.43|14297.43|14378.58|14298.58|14378.71|14298.71|14377.42|14297.42|10
1725490820000|2024-09-04 23:00:20|14378.65|14298.65|14378.74|14298.74|14379.33|14299.33|14378.27|14298.27|10
1725490830000|2024-09-04 23:00:30|14378.79|14298.79|14379.91|14299.91|14380.65|14300.65|14378.79|14298.79|10
1725490840000|2024-09-04 23:00:40|14380.05|14300.05|14379.83|14299.83|14380.49|14300.49|14379.81|14299.81|10
1725490850000|2024-09-04 23:00:50|14379.02|14299.02|14378.57|14298.57|14379.17|14299.17|14378.57|14298.57|10
1725490860000|2024-09-04 23:01:00|14378.5|14298.5|14378.29|14298.29|14378.51|14298.51|14378.24|14298.24|8
1725490870000|2024-09-04 23:01:10|14378.42|14298.42|14378.4|14298.4|14378.42|14298.42|14377.96|14297.96|8
1725490880000|2024-09-04 23:01:20|14378|14298|14375.47|14295.47|14378|14298|14375.47|14295.47|10
1725490890000|2024-09-04 23:01:30|14375.46|14295.46|14375.5|14295.5|14375.61|14295.61|14375.46|14295.46|6
1725490900000|2024-09-04 23:01:40|14375.09|14295.09|14373.93|14293.93|14375.09|14295.09|14372.91|14292.91|9
1725490910000|2024-09-04 23:01:50|14374.36|14294.36|14374.8|14294.8|14374.8|14294.8|14374.36|14294.36|8
1725490920000|2024-09-04 23:02:00|14374.84|14294.84|14373.66|14293.66|14374.84|14294.84|14373.66|14293.66|10
1725490930000|2024-09-04 23:02:10|14373.35|14293.35|14373.62|14293.62|14373.62|14293.62|14373.35|14293.35|10
1725490940000|2024-09-04 23:02:20|14373.6|14293.6|14376.2|14296.2|14376.2|14296.2|14373.6|14293.6|10
1725490950000|2024-09-04 23:02:30|14376.28|14296.28|14376.62|14296.62|14376.91|14296.91|14376.28|14296.28|9
1725490960000|2024-09-04 23:02:40|14376.61|14296.61|14377.35|14297.35|14377.35|14297.35|14376.61|14296.61|9
1725490970000|2024-09-04 23:02:50|14376.59|14296.59|14376.36|14296.36|14376.59|14296.59|14375.86|14295.86|9
1725490980000|2024-09-04 23:03:00|14376.4|14296.4|14375.41|14295.41|14376.49|14296.49|14375.41|14295.41|10
1725490990000|2024-09-04 23:03:10|14375.4|14295.4|14375.78|14295.78|14375.78|14295.78|14375.38|14295.38|9
1725491000000|2024-09-04 23:03:20|14375.85|14295.85|14377.29|14297.29|14377.29|14297.29|14375.85|14295.85|10
1725491010000|2024-09-04 23:03:30|14377.33|14297.33|14376.72|14296.72|14377.58|14297.58|14376.71|14296.71|10
1725491020000|2024-09-04 23:03:40|14376.04|14296.04|14375.09|14295.09|14376.04|14296.04|14375.09|14295.09|9
1725491030000|2024-09-04 23:03:50|14375.14|14295.14|14374.98|14294.98|14375.35|14295.35|14374.98|14294.98|9
1725491040000|2024-09-04 23:04:00|14374.99|14294.99|14374.97|14294.97|14375.11|14295.11|14374.97|14294.97|6
1725491050000|2024-09-04 23:04:10|14374.96|14294.96|14375.09|14295.09|14375.16|14295.16|14374.96|14294.96|8
1725491060000|2024-09-04 23:04:20|14374.55|14294.55|14373.53|14293.53|14374.55|14294.55|14373.53|14293.53|10
1725491070000|2024-09-04 23:04:30|14373.49|14293.49|14374.52|14294.52|14374.52|14294.52|14373.49|14293.49|8
1725491080000|2024-09-04 23:04:40|14374.61|14294.61|14374.23|14294.23|14374.92|14294.92|14374.23|14294.23|9
1725491090000|2024-09-04 23:04:50|14374.13|14294.13|14375.91|14295.91|14375.91|14295.91|14374.13|14294.13|10
1725491100000|2024-09-04 23:05:00|14376.19|14296.19|14375.1|14295.1|14376.81|14296.81|14375.1|14295.1|10
1725491110000|2024-09-04 23:05:10|14375.57|14295.57|14375.78|14295.78|14376.03|14296.03|14375.55|14295.55|9
1725491120000|2024-09-04 23:05:20|14375.87|14295.87|14373.96|14293.96|14375.87|14295.87|14373.96|14293.96|9
1725491130000|2024-09-04 23:05:30|14373.61|14293.61|14372.72|14292.72|14373.61|14293.61|14372.5|14292.5|10
1725491140000|2024-09-04 23:05:40|14372.62|14292.62|14370.63|14290.63|14372.62|14292.62|14370.59|14290.59|10
1725491150000|2024-09-04 23:05:50|14370.38|14290.38|14369.69|14289.69|14370.5|14290.5|14369.58|14289.58|10
1725491160000|2024-09-04 23:06:00|14369.67|14289.67|14367.35|14287.35|14369.67|14289.67|14367.35|14287.35|10
1725491170000|2024-09-04 23:06:10|14367.23|14287.23|14367.1|14287.1|14367.23|14287.23|14366.88|14286.88|9
1725491180000|2024-09-04 23:06:20|14367.09|14287.09|14367.17|14287.17|14367.56|14287.56|14367.09|14287.09|8
1725491190000|2024-09-04 23:06:30|14366.99|14286.99|14366.36|14286.36|14366.99|14286.99|14366.36|14286.36|9
1725491200000|2024-09-04 23:06:40|14366.37|14286.37|14367.63|14287.63|14367.63|14287.63|14366.33|14286.33|7
1725491210000|2024-09-04 23:06:50|14367.84|14287.84|14367.72|14287.72|14368.1|14288.1|14367.6|14287.6|9
1725491220000|2024-09-04 23:07:00|14367.99|14287.99|14368.13|14288.13|14368.17|14288.17|14367.9|14287.9|10
1725491230000|2024-09-04 23:07:10|14368.12|14288.12|14367.6|14287.6|14368.13|14288.13|14367.56|14287.56|8
1725491240000|2024-09-04 23:07:20|14367.61|14287.61|14367.34|14287.34|14367.86|14287.86|14367.34|14287.34|9
1725491250000|2024-09-04 23:07:30|14367.35|14287.35|14367.72|14287.72|14367.72|14287.72|14367.34|14287.34|6
1725491260000|2024-09-04 23:07:40|14367.89|14287.89|14368.32|14288.32|14368.32|14288.32|14367.89|14287.89|7
1725491270000|2024-09-04 23:07:50|14368.23|14288.23|14368.33|14288.33|14368.52|14288.52|14368.23|14288.23|7
1725491280000|2024-09-04 23:08:00|14368.39|14288.39|14367.13|14287.13|14368.6|14288.6|14367.13|14287.13|9
1725491290000|2024-09-04 23:08:10|14367.22|14287.22|14366.97|14286.97|14367.33|14287.33|14366.97|14286.97|7
1725491300000|2024-09-04 23:08:20|14367.43|14287.43|14367.07|14287.07|14367.43|14287.43|14367.07|14287.07|10
1725491310000|2024-09-04 23:08:30|14367.3|14287.3|14367.32|14287.32|14367.45|14287.45|14367.28|14287.28|10
1725491320000|2024-09-04 23:08:40|14367.25|14287.25|14366.15|14286.15|14367.26|14287.26|14366.13|14286.13|8
1725491330000|2024-09-04 23:08:50|14366.16|14286.16|14366.39|14286.39|14366.52|14286.52|14366.16|14286.16|6
1725491340000|2024-09-04 23:09:00|14366.36|14286.36|14368.93|14288.93|14369.06|14289.06|14366.34|14286.34|9
1725491350000|2024-09-04 23:09:10|14368.92|14288.92|14371.13|14291.13|14371.14|14291.14|14368.92|14288.92|8
1725491360000|2024-09-04 23:09:20|14371.95|14291.95|14372.66|14292.66|14373.08|14293.08|14371.95|14291.95|10
1725491370000|2024-09-04 23:09:30|14372.65|14292.65|14372.32|14292.32|14372.65|14292.65|14372.32|14292.32|8
1725491380000|2024-09-04 23:09:40|14372.34|14292.34|14372.03|14292.03|14372.34|14292.34|14371.83|14291.83|9
1725491390000|2024-09-04 23:09:50|14371.74|14291.74|14371.85|14291.85|14371.95|14291.95|14371.71|14291.71|7
1725491400000|2024-09-04 23:10:00|14372.11|14292.11|14375.31|14295.31|14375.31|14295.31|14372.11|14292.11|10
1725491410000|2024-09-04 23:10:10|14375.35|14295.35|14376.37|14296.37|14376.37|14296.37|14375.35|14295.35|10
1725491420000|2024-09-04 23:10:20|14376.44|14296.44|14376.78|14296.78|14376.85|14296.85|14376.3|14296.3|8
1725491430000|2024-09-04 23:10:30|14376.67|14296.67|14377.46|14297.46|14377.59|14297.59|14376.67|14296.67|9
1725491440000|2024-09-04 23:10:40|14377.43|14297.43|14377.62|14297.62|14377.62|14297.62|14377.33|14297.33|8
1725491450000|2024-09-04 23:10:50|14377.97|14297.97|14378.52|14298.52|14378.52|14298.52|14377.97|14297.97|8
1725491460000|2024-09-04 23:11:00|14378.51|14298.51|14378.54|14298.54|14378.54|14298.54|14378.45|14298.45|7
1725491470000|2024-09-04 23:11:10|14378.49|14298.49|14378.85|14298.85|14378.85|14298.85|14378.49|14298.49|8
1725491480000|2024-09-04 23:11:20|14379.34|14299.34|14380.65|14300.65|14380.65|14300.65|14379.34|14299.34|9
1725491490000|2024-09-04 23:11:30|14380.66|14300.66|14380.23|14300.23|14380.66|14300.66|14380.15|14300.15|10
1725491500000|2024-09-04 23:11:40|14380.6|14300.6|14380.95|14300.95|14380.95|14300.95|14380.45|14300.45|10
1725491510000|2024-09-04 23:11:50|14381.01|14301.01|14380.95|14300.95|14381.07|14301.07|14380.95|14300.95|7
1725491520000|2024-09-04 23:12:00|14381.03|14301.03|14381.24|14301.24|14381.48|14301.48|14380.96|14300.96|7
1725491530000|2024-09-04 23:12:10|14381.28|14301.28|14381.36|14301.36|14381.37|14301.37|14381.15|14301.15|8
1725491540000|2024-09-04 23:12:20|14381.33|14301.33|14381.61|14301.61|14381.61|14301.61|14381.29|14301.29|9
1725491550000|2024-09-04 23:12:30|14381.42|14301.42|14381.68|14301.68|14381.69|14301.69|14381.41|14301.41|9
1725491560000|2024-09-04 23:12:40|14381.8|14301.8|14381.71|14301.71|14382.04|14302.04|14381.69|14301.69|9
1725491570000|2024-09-04 23:12:50|14381.63|14301.63|14382.18|14302.18|14382.29|14302.29|14381.63|14301.63|9
1725491580000|2024-09-04 23:13:00|14382.17|14302.17|14382.13|14302.13|14382.24|14302.24|14382.01|14302.01|10
1725491590000|2024-09-04 23:13:10|14381.91|14301.91|14382.18|14302.18|14382.18|14302.18|14381.9|14301.9|8
1725491600000|2024-09-04 23:13:20|14382.19|14302.19|14381.84|14301.84|14382.25|14302.25|14381.84|14301.84|6
1725491610000|2024-09-04 23:13:30|14382.1|14302.1|14382.12|14302.12|14382.4|14302.4|14382.1|14302.1|10
1725491620000|2024-09-04 23:13:40|14382.08|14302.08|14382.01|14302.01|14382.08|14302.08|14382|14302|8
1725491630000|2024-09-04 23:13:50|14382.11|14302.11|14381.89|14301.89|14382.27|14302.27|14381.89|14301.89|9
1725491640000|2024-09-04 23:14:00|14381.81|14301.81|14381.85|14301.85|14381.94|14301.94|14381.37|14301.37|10
1725491650000|2024-09-04 23:14:10|14381.88|14301.88|14383.96|14303.96|14383.96|14303.96|14381.87|14301.87|10
1725491660000|2024-09-04 23:14:20|14383.82|14303.82|14382.11|14302.11|14383.82|14303.82|14382.11|14302.11|10
1725491670000|2024-09-04 23:14:30|14382.07|14302.07|14381.8|14301.8|14382.15|14302.15|14381.8|14301.8|9
1725491680000|2024-09-04 23:14:40|14381.79|14301.79|14381.69|14301.69|14382.04|14302.04|14381.69|14301.69|6
1725491690000|2024-09-04 23:14:50|14381.75|14301.75|14382|14302|14382.03|14302.03|14381.75|14301.75|6
1725491700000|2024-09-04 23:15:00|14381.86|14301.86|14382.12|14302.12|14382.31|14302.31|14381.86|14301.86|9
1725491710000|2024-09-04 23:15:10|14382.22|14302.22|14382.58|14302.58|14382.82|14302.82|14382.21|14302.21|9
1725491720000|2024-09-04 23:15:20|14382.66|14302.66|14382.58|14302.58|14382.66|14302.66|14382.57|14302.57|6
1725491730000|2024-09-04 23:15:30|14382.59|14302.59|14382.98|14302.98|14383.08|14303.08|14382.57|14302.57|9
1725491740000|2024-09-04 23:15:40|14383.35|14303.35|14383.18|14303.18|14383.92|14303.92|14383.18|14303.18|9
1725491750000|2024-09-04 23:15:50|14383.15|14303.15|14381.65|14301.65|14383.15|14303.15|14381.65|14301.65|5
1725491760000|2024-09-04 23:16:00|14381.49|14301.49|14383.68|14303.68|14383.68|14303.68|14381.43|14301.43|9
1725491770000|2024-09-04 23:16:10|14383.63|14303.63|14384.31|14304.31|14384.31|14304.31|14382.93|14302.93|10
1725491780000|2024-09-04 23:16:20|14384.13|14304.13|14384.56|14304.56|14384.56|14304.56|14384.13|14304.13|10
1725491790000|2024-09-04 23:16:30|14384.57|14304.57|14385.24|14305.24|14385.24|14305.24|14384.43|14304.43|10
1725491800000|2024-09-04 23:16:40|14385.07|14305.07|14384.28|14304.28|14385.18|14305.18|14384.16|14304.16|10
1725491810000|2024-09-04 23:16:50|14384.26|14304.26|14382.99|14302.99|14384.26|14304.26|14382.99|14302.99|10
1725491820000|2024-09-04 23:17:00|14382.93|14302.93|14383.1|14303.1|14383.13|14303.13|14382.86|14302.86|10
1725491830000|2024-09-04 23:17:10|14383.51|14303.51|14384.52|14304.52|14384.54|14304.54|14383.51|14303.51|9
1725491840000|2024-09-04 23:17:20|14384.39|14304.39|14382.98|14302.98|14384.39|14304.39|14382.43|14302.43|10
1725491850000|2024-09-04 23:17:30|14383.84|14303.84|14384.79|14304.79|14384.79|14304.79|14383.84|14303.84|10
1725491860000|2024-09-04 23:17:40|14384.66|14304.66|14384.54|14304.54|14384.66|14304.66|14384.44|14304.44|9
1725491870000|2024-09-04 23:17:50|14384.29|14304.29|14384.05|14304.05|14384.29|14304.29|14383.64|14303.64|9
1725491880000|2024-09-04 23:18:00|14384.08|14304.08|14384.79|14304.79|14385.07|14305.07|14384.08|14304.08|10
1725491890000|2024-09-04 23:18:10|14384.8|14304.8|14384.86|14304.86|14385.13|14305.13|14384.79|14304.79|8
1725491900000|2024-09-04 23:18:20|14384.72|14304.72|14384.83|14304.83|14384.85|14304.85|14384.59|14304.59|7
1725491910000|2024-09-04 23:18:30|14384.85|14304.85|14384.96|14304.96|14385.37|14305.37|14384.22|14304.22|8
1725491920000|2024-09-04 23:18:40|14385.53|14305.53|14386.09|14306.09|14386.36|14306.36|14385.53|14305.53|9
1725491930000|2024-09-04 23:18:50|14386.14|14306.14|14388.34|14308.34|14388.34|14308.34|14386.11|14306.11|10
1725491940000|2024-09-04 23:19:00|14388.31|14308.31|14388.49|14308.49|14388.7|14308.7|14388.31|14308.31|10
1725491950000|2024-09-04 23:19:10|14388.57|14308.57|14388.17|14308.17|14388.7|14308.7|14388.17|14308.17|10
1725491960000|2024-09-04 23:19:20|14388.57|14308.57|14389.43|14309.43|14389.43|14309.43|14388.55|14308.55|10
1725491970000|2024-09-04 23:19:30|14389.59|14309.59|14389.8|14309.8|14389.8|14309.8|14389.54|14309.54|9
1725491980000|2024-09-04 23:19:40|14389.82|14309.82|14391.18|14311.18|14391.25|14311.25|14389.82|14309.82|10
1725491990000|2024-09-04 23:19:50|14390.37|14310.37|14390.03|14310.03|14390.4|14310.4|14390.03|14310.03|9
1725492000000|2024-09-04 23:20:00|14390.05|14310.05|14390.97|14310.97|14390.97|14310.97|14390.05|14310.05|9
1725492010000|2024-09-04 23:20:10|14390.84|14310.84|14390.66|14310.66|14390.84|14310.84|14390.42|14310.42|10
1725492020000|2024-09-04 23:20:20|14390.94|14310.94|14391.42|14311.42|14391.44|14311.44|14390.94|14310.94|9
1725492030000|2024-09-04 23:20:30|14391.25|14311.25|14391.73|14311.73|14391.83|14311.83|14391.18|14311.18|9
1725492040000|2024-09-04 23:20:40|14391.75|14311.75|14392.55|14312.55|14393.03|14313.03|14391.75|14311.75|10
1725492050000|2024-09-04 23:20:50|14392.71|14312.71|14392.66|14312.66|14393.1|14313.1|14392.66|14312.66|10
1725492060000|2024-09-04 23:21:00|14392.64|14312.64|14391.7|14311.7|14392.64|14312.64|14391.7|14311.7|7
1725492070000|2024-09-04 23:21:10|14391.01|14311.01|14390.42|14310.42|14391.01|14311.01|14390.07|14310.07|10
1725492080000|2024-09-04 23:21:20|14390.51|14310.51|14390.38|14310.38|14390.61|14310.61|14390.38|14310.38|9
1725492090000|2024-09-04 23:21:30|14390.26|14310.26|14391.41|14311.41|14391.41|14311.41|14390.16|14310.16|10
1725492100000|2024-09-04 23:21:40|14391.63|14311.63|14391.36|14311.36|14391.69|14311.69|14391.14|14311.14|9
1725492110000|2024-09-04 23:21:50|14391.15|14311.15|14392.36|14312.36|14392.43|14312.43|14391.15|14311.15|8
1725492120000|2024-09-04 23:22:00|14392.03|14312.03|14392.13|14312.13|14392.13|14312.13|14391.52|14311.52|10
1725492130000|2024-09-04 23:22:10|14392.44|14312.44|14389.68|14309.68|14392.5|14312.5|14389.68|14309.68|10
1725492140000|2024-09-04 23:22:20|14389.69|14309.69|14389.85|14309.85|14389.97|14309.97|14389.59|14309.59|10
1725492150000|2024-09-04 23:22:30|14389.71|14309.71|14390.84|14310.84|14390.84|14310.84|14389.71|14309.71|8
1725492160000|2024-09-04 23:22:40|14390.85|14310.85|14390.81|14310.81|14390.87|14310.87|14390.69|14310.69|7
1725492170000|2024-09-04 23:22:50|14390.74|14310.74|14390.48|14310.48|14390.74|14310.74|14390.25|14310.25|8
1725492180000|2024-09-04 23:23:00|14390.52|14310.52|14389.48|14309.48|14390.52|14310.52|14388.71|14308.71|9
1725492190000|2024-09-04 23:23:10|14389.59|14309.59|14389.08|14309.08|14389.97|14309.97|14389.08|14309.08|10
1725492200000|2024-09-04 23:23:20|14389.07|14309.07|14389.13|14309.13|14389.19|14309.19|14389.07|14309.07|7
1725492210000|2024-09-04 23:23:30|14389.12|14309.12|14389.2|14309.2|14389.2|14309.2|14389.05|14309.05|9
1725492220000|2024-09-04 23:23:40|14389.04|14309.04|14388.93|14308.93|14389.32|14309.32|14388.93|14308.93|9
1725492230000|2024-09-04 23:23:50|14388.68|14308.68|14388.49|14308.49|14388.69|14308.69|14388.48|14308.48|6
1725492240000|2024-09-04 23:24:00|14388.72|14308.72|14388.52|14308.52|14388.72|14308.72|14388.51|14308.51|7
1725492250000|2024-09-04 23:24:10|14388.54|14308.54|14388.2|14308.2|14388.83|14308.83|14388.2|14308.2|10
1725492260000|2024-09-04 23:24:20|14388.07|14308.07|14387.49|14307.49|14388.51|14308.51|14387.49|14307.49|10
1725492270000|2024-09-04 23:24:30|14387.26|14307.26|14384.15|14304.15|14387.26|14307.26|14384.15|14304.15|9
1725492280000|2024-09-04 23:24:40|14384.03|14304.03|14380.86|14300.86|14384.03|14304.03|14380.8|14300.8|8
1725492290000|2024-09-04 23:24:50|14380.91|14300.91|14378.49|14298.49|14380.91|14300.91|14378.1|14298.1|10
1725492300000|2024-09-04 23:25:00|14378.23|14298.23|14373.52|14293.52|14378.23|14298.23|14373.52|14293.52|10
1725492310000|2024-09-04 23:25:10|14373.56|14293.56|14373.33|14293.33|14373.56|14293.56|14373.1|14293.1|9
1725492320000|2024-09-04 23:25:20|14369.84|14289.84|14367.59|14287.59|14369.94|14289.94|14367.55|14287.55|10
1725492330000|2024-09-04 23:25:30|14366.5|14286.5|14367.1|14287.1|14367.18|14287.18|14366.5|14286.5|10
1725492340000|2024-09-04 23:25:40|14367.18|14287.18|14366.91|14286.91|14367.64|14287.64|14366.32|14286.32|10
1725492350000|2024-09-04 23:25:50|14367.48|14287.48|14369|14289|14369|14289|14367.48|14287.48|10
1725492360000|2024-09-04 23:26:00|14368.92|14288.92|14369.03|14289.03|14369.17|14289.17|14368.92|14288.92|9
1725492370000|2024-09-04 23:26:10|14369.02|14289.02|14367.31|14287.31|14369.02|14289.02|14367.31|14287.31|10
1725492380000|2024-09-04 23:26:20|14367.03|14287.03|14367.1|14287.1|14367.24|14287.24|14366.78|14286.78|9
1725492390000|2024-09-04 23:26:30|14367.09|14287.09|14366.78|14286.78|14367.14|14287.14|14366.77|14286.77|8
1725492400000|2024-09-04 23:26:40|14366.72|14286.72|14366.9|14286.9|14366.94|14286.94|14366.72|14286.72|8
1725492410000|2024-09-04 23:26:50|14366.73|14286.73|14366.77|14286.77|14366.96|14286.96|14366.73|14286.73|9
1725492420000|2024-09-04 23:27:00|14366.95|14286.95|14368.17|14288.17|14368.17|14288.17|14366.92|14286.92|9
1725492430000|2024-09-04 23:27:10|14368.28|14288.28|14368.49|14288.49|14368.68|14288.68|14368.28|14288.28|10
1725492440000|2024-09-04 23:27:20|14368.44|14288.44|14368.9|14288.9|14368.9|14288.9|14368.44|14288.44|10
1725492450000|2024-09-04 23:27:30|14368.69|14288.69|14368.82|14288.82|14369.02|14289.02|14368.69|14288.69|9
1725492460000|2024-09-04 23:27:40|14368.84|14288.84|14368.79|14288.79|14368.92|14288.92|14368.79|14288.79|9
1725492470000|2024-09-04 23:27:50|14368.81|14288.81|14368.03|14288.03|14368.97|14288.97|14367.74|14287.74|9
1725492480000|2024-09-04 23:28:00|14368.28|14288.28|14368.32|14288.32|14368.39|14288.39|14368.27|14288.27|9
1725492490000|2024-09-04 23:28:10|14368.3|14288.3|14368.5|14288.5|14368.97|14288.97|14368.3|14288.3|10
1725492500000|2024-09-04 23:28:20|14368.3|14288.3|14367.88|14287.88|14368.35|14288.35|14367.88|14287.88|9
1725492510000|2024-09-04 23:28:30|14367.82|14287.82|14367.95|14287.95|14367.95|14287.95|14367.7|14287.7|9
1725492520000|2024-09-04 23:28:40|14367.97|14287.97|14367.62|14287.62|14368.02|14288.02|14367.62|14287.62|6
1725492530000|2024-09-04 23:28:50|14367.51|14287.51|14367.43|14287.43|14367.51|14287.51|14367.33|14287.33|7
1725492540000|2024-09-04 23:29:00|14367.42|14287.42|14367.5|14287.5|14367.66|14287.66|14367.42|14287.42|9
1725492550000|2024-09-04 23:29:10|14367.49|14287.49|14366.93|14286.93|14367.71|14287.71|14366.93|14286.93|10
1725492560000|2024-09-04 23:29:20|14366.92|14286.92|14365.95|14285.95|14366.92|14286.92|14365.95|14285.95|8
1725492570000|2024-09-04 23:29:30|14365.49|14285.49|14367.35|14287.35|14367.35|14287.35|14365.49|14285.49|8
1725492580000|2024-09-04 23:29:40|14367.36|14287.36|14365.74|14285.74|14367.36|14287.36|14365.74|14285.74|10
1725492590000|2024-09-04 23:29:50|14365.6|14285.6|14363.59|14283.59|14365.6|14285.6|14363.46|14283.46|9
1725492600000|2024-09-04 23:30:00|14363.83|14283.83|14362.47|14282.47|14364.03|14284.03|14362.47|14282.47|10
1725492610000|2024-09-04 23:30:10|14362.42|14282.42|14361.94|14281.94|14362.57|14282.57|14360.9|14280.9|8
1725492620000|2024-09-04 23:30:20|14362.42|14282.42|14364.73|14284.73|14364.73|14284.73|14362.42|14282.42|10
1725492630000|2024-09-04 23:30:30|14364.86|14284.86|14364.14|14284.14|14364.87|14284.87|14364.13|14284.13|10
1725492640000|2024-09-04 23:30:40|14364.56|14284.56|14364.88|14284.88|14364.88|14284.88|14364.56|14284.56|10
1725492650000|2024-09-04 23:30:50|14364.89|14284.89|14365.9|14285.9|14365.9|14285.9|14364.81|14284.81|9
1725492660000|2024-09-04 23:31:00|14365.6|14285.6|14364.39|14284.39|14365.6|14285.6|14364|14284|10
1725492670000|2024-09-04 23:31:10|14364.38|14284.38|14362.44|14282.44|14364.39|14284.39|14362.44|14282.44|10
1725492680000|2024-09-04 23:31:20|14362.43|14282.43|14362.1|14282.1|14362.52|14282.52|14362.03|14282.03|9
1725492690000|2024-09-04 23:31:30|14361.94|14281.94|14360.3|14280.3|14361.94|14281.94|14360.25|14280.25|9
1725492700000|2024-09-04 23:31:40|14360.73|14280.73|14359.67|14279.67|14360.74|14280.74|14359.67|14279.67|9
1725492710000|2024-09-04 23:31:50|14359.2|14279.2|14360.37|14280.37|14360.57|14280.57|14359.2|14279.2|9
1725492720000|2024-09-04 23:32:00|14360.44|14280.44|14358.51|14278.51|14360.48|14280.48|14358.4|14278.4|9
1725492730000|2024-09-04 23:32:10|14358.66|14278.66|14358.02|14278.02|14358.66|14278.66|14358.02|14278.02|9
1725492740000|2024-09-04 23:32:20|14357.53|14277.53|14357.72|14277.72|14357.72|14277.72|14357.53|14277.53|10
1725492750000|2024-09-04 23:32:30|14357.31|14277.31|14357.78|14277.78|14357.81|14277.81|14357.31|14277.31|10
1725492760000|2024-09-04 23:32:40|14357.84|14277.84|14357.09|14277.09|14358.04|14278.04|14357.03|14277.03|8
1725492770000|2024-09-04 23:32:50|14357.13|14277.13|14358.47|14278.47|14358.47|14278.47|14357|14277|10
1725492780000|2024-09-04 23:33:00|14358.59|14278.59|14359.48|14279.48|14359.55|14279.55|14358.59|14278.59|10
1725492790000|2024-09-04 23:33:10|14359.57|14279.57|14357.06|14277.06|14359.57|14279.57|14357.06|14277.06|7
1725492800000|2024-09-04 23:33:20|14355.65|14275.65|14352.17|14272.17|14355.65|14275.65|14352.1|14272.1|10
1725492810000|2024-09-04 23:33:30|14352.2|14272.2|14352.05|14272.05|14352.2|14272.2|14352|14272|7
1725492820000|2024-09-04 23:33:40|14352.83|14272.83|14352.65|14272.65|14353.25|14273.25|14352.51|14272.51|10
1725492830000|2024-09-04 23:33:50|14352.68|14272.68|14353.5|14273.5|14353.5|14273.5|14352.58|14272.58|10
1725492840000|2024-09-04 23:34:00|14353.58|14273.58|14353.21|14273.21|14353.65|14273.65|14353.21|14273.21|8
1725492850000|2024-09-04 23:34:10|14353.44|14273.44|14353.33|14273.33|14353.8|14273.8|14353.33|14273.33|9
1725492860000|2024-09-04 23:34:20|14353.6|14273.6|14353.25|14273.25|14353.6|14273.6|14352.36|14272.36|9
1725492870000|2024-09-04 23:34:30|14353.34|14273.34|14352.3|14272.3|14353.44|14273.44|14351.93|14271.93|9
1725492880000|2024-09-04 23:34:40|14352.52|14272.52|14352.86|14272.86|14352.86|14272.86|14352.52|14272.52|8
1725492890000|2024-09-04 23:34:50|14352.84|14272.84|14352.95|14272.95|14352.95|14272.95|14352.84|14272.84|7
1725492900000|2024-09-04 23:35:00|14352.82|14272.82|14353.04|14273.04|14354.79|14274.79|14352.8|14272.8|10
1725492910000|2024-09-04 23:35:10|14352.65|14272.65|14352.67|14272.67|14352.67|14272.67|14352.38|14272.38|10
1725492920000|2024-09-04 23:35:20|14352.66|14272.66|14354.12|14274.12|14354.12|14274.12|14352.66|14272.66|8
1725492930000|2024-09-04 23:35:30|14354.18|14274.18|14354.3|14274.3|14354.82|14274.82|14354.17|14274.17|10
1725492940000|2024-09-04 23:35:40|14354.04|14274.04|14354.22|14274.22|14354.22|14274.22|14353.97|14273.97|7
1725492950000|2024-09-04 23:35:50|14354.11|14274.11|14354.28|14274.28|14354.46|14274.46|14353.93|14273.93|10
1725492960000|2024-09-04 23:36:00|14354.58|14274.58|14354.74|14274.74|14355.01|14275.01|14354.58|14274.58|10
1725492970000|2024-09-04 23:36:10|14354.63|14274.63|14354.65|14274.65|14355.04|14275.04|14354.63|14274.63|7
1725492980000|2024-09-04 23:36:20|14354.84|14274.84|14354.66|14274.66|14354.97|14274.97|14354.59|14274.59|8
1725492990000|2024-09-04 23:36:30|14355.27|14275.27|14355.62|14275.62|14355.62|14275.62|14355.27|14275.27|6
1725493000000|2024-09-04 23:36:40|14355.54|14275.54|14356.33|14276.33|14356.38|14276.38|14355.54|14275.54|10
1725493010000|2024-09-04 23:36:50|14356.97|14276.97|14358.68|14278.68|14358.68|14278.68|14356.97|14276.97|7
1725493020000|2024-09-04 23:37:00|14358.8|14278.8|14359.25|14279.25|14359.25|14279.25|14358.8|14278.8|7
1725493030000|2024-09-04 23:37:10|14359.36|14279.36|14359.32|14279.32|14359.43|14279.43|14359.19|14279.19|8
1725493040000|2024-09-04 23:37:20|14359.5|14279.5|14360.38|14280.38|14360.41|14280.41|14359.39|14279.39|8
1725493050000|2024-09-04 23:37:30|14360.44|14280.44|14360.26|14280.26|14360.44|14280.44|14360.26|14280.26|7
1725493060000|2024-09-04 23:37:40|14360.17|14280.17|14358.7|14278.7|14360.17|14280.17|14358.7|14278.7|10
1725493070000|2024-09-04 23:37:50|14358.71|14278.71|14359.26|14279.26|14359.34|14279.34|14358.71|14278.71|8
1725493080000|2024-09-04 23:38:00|14358.84|14278.84|14357.01|14277.01|14358.84|14278.84|14356.97|14276.97|4
1725493090000|2024-09-04 23:38:10|14356.75|14276.75|14356.23|14276.23|14356.75|14276.75|14356.23|14276.23|10
1725493100000|2024-09-04 23:38:20|14356.39|14276.39|14355.83|14275.83|14356.46|14276.46|14355.83|14275.83|9
1725493110000|2024-09-04 23:38:30|14355.84|14275.84|14357.21|14277.21|14357.42|14277.42|14355.84|14275.84|9
1725493120000|2024-09-04 23:38:40|14357.29|14277.29|14356.2|14276.2|14357.29|14277.29|14356.09|14276.09|9
1725493130000|2024-09-04 23:38:50|14356.25|14276.25|14355.54|14275.54|14356.25|14276.25|14355.54|14275.54|7
1725493140000|2024-09-04 23:39:00|14355.53|14275.53|14355.22|14275.22|14355.87|14275.87|14355.2|14275.2|9
1725493150000|2024-09-04 23:39:10|14354.78|14274.78|14352.99|14272.99|14354.78|14274.78|14352.92|14272.92|10
1725493160000|2024-09-04 23:39:20|14352.98|14272.98|14350.61|14270.61|14352.98|14272.98|14350.61|14270.61|10
1725493170000|2024-09-04 23:39:30|14350.55|14270.55|14350.3|14270.3|14350.67|14270.67|14350.18|14270.18|9
1725493180000|2024-09-04 23:39:40|14350.35|14270.35|14351.98|14271.98|14352.07|14272.07|14350.35|14270.35|10
1725493190000|2024-09-04 23:39:50|14352|14272|14348.7|14268.7|14352.06|14272.06|14348.61|14268.61|10
1725493200000|2024-09-04 23:40:00|14348.74|14268.74|14348.38|14268.38|14348.74|14268.74|14347.98|14267.98|10
1725493210000|2024-09-04 23:40:10|14348.82|14268.82|14350.48|14270.48|14350.48|14270.48|14348.82|14268.82|9
1725493220000|2024-09-04 23:40:20|14350.7|14270.7|14349.68|14269.68|14351.65|14271.65|14349.68|14269.68|9
1725493230000|2024-09-04 23:40:30|14350.38|14270.38|14351.36|14271.36|14351.36|14271.36|14350.38|14270.38|8
1725493240000|2024-09-04 23:40:40|14351.17|14271.17|14349.36|14269.36|14351.17|14271.17|14349.36|14269.36|10
1725493250000|2024-09-04 23:40:50|14349.38|14269.38|14348.96|14268.96|14349.38|14269.38|14348.96|14268.96|7
1725493260000|2024-09-04 23:41:00|14349|14269|14344.82|14264.82|14349.05|14269.05|14344.82|14264.82|10
1725493270000|2024-09-04 23:41:10|14344.42|14264.42|14343.32|14263.32|14344.42|14264.42|14343.18|14263.18|9
1725493280000|2024-09-04 23:41:20|14343.31|14263.31|14343|14263|14343.34|14263.34|14343|14263|6
1725493290000|2024-09-04 23:41:30|14341.96|14261.96|14341.42|14261.42|14342.35|14262.35|14341.42|14261.42|10
1725493300000|2024-09-04 23:41:40|14341.44|14261.44|14340.97|14260.97|14341.44|14261.44|14340.97|14260.97|10
1725493310000|2024-09-04 23:41:50|14340.34|14260.34|14339.12|14259.12|14340.34|14260.34|14339.12|14259.12|9
1725493320000|2024-09-04 23:42:00|14339.14|14259.14|14339.05|14259.05|14339.31|14259.31|14338.91|14258.91|9
1725493330000|2024-09-04 23:42:10|14338.73|14258.73|14336.45|14256.45|14338.73|14258.73|14336.45|14256.45|10
1725493340000|2024-09-04 23:42:20|14336.3|14256.3|14333.46|14253.46|14336.3|14256.3|14333.46|14253.46|10
1725493350000|2024-09-04 23:42:30|14333.37|14253.37|14332.78|14252.78|14333.37|14253.37|14332.78|14252.78|10
1725493360000|2024-09-04 23:42:40|14332.81|14252.81|14332.83|14252.83|14332.91|14252.91|14332.58|14252.58|8
1725493370000|2024-09-04 23:42:50|14332.87|14252.87|14333.6|14253.6|14333.6|14253.6|14332.83|14252.83|9
1725493380000|2024-09-04 23:43:00|14333.88|14253.88|14333.35|14253.35|14333.94|14253.94|14333.35|14253.35|9
1725493390000|2024-09-04 23:43:10|14332.99|14252.99|14332.27|14252.27|14333.04|14253.04|14332.27|14252.27|9
1725493400000|2024-09-04 23:43:20|14332.17|14252.17|14332.75|14252.75|14332.77|14252.77|14332.11|14252.11|10
1725493410000|2024-09-04 23:43:30|14332.79|14252.79|14333.59|14253.59|14333.72|14253.72|14332.79|14252.79|8
1725493420000|2024-09-04 23:43:40|14333.33|14253.33|14333.15|14253.15|14333.33|14253.33|14333.11|14253.11|10
1725493430000|2024-09-04 23:43:50|14333.16|14253.16|14331.72|14251.72|14333.33|14253.33|14331.72|14251.72|10
1725493440000|2024-09-04 23:44:00|14330.87|14250.87|14330.6|14250.6|14330.87|14250.87|14329.65|14249.65|10
1725493450000|2024-09-04 23:44:10|14330.8|14250.8|14330.8|14250.8|14330.8|14250.8|14329.7|14249.7|10
1725493460000|2024-09-04 23:44:20|14331|14251|14330.49|14250.49|14331.14|14251.14|14330.44|14250.44|9
1725493470000|2024-09-04 23:44:30|14330.63|14250.63|14330.29|14250.29|14330.87|14250.87|14330.15|14250.15|10
1725493480000|2024-09-04 23:44:40|14330.12|14250.12|14329.53|14249.53|14330.26|14250.26|14329.53|14249.53|9
1725493490000|2024-09-04 23:44:50|14329.63|14249.63|14329.13|14249.13|14329.63|14249.63|14328.98|14248.98|9
1725493500000|2024-09-04 23:45:00|14329.21|14249.21|14328.97|14248.97|14329.46|14249.46|14328.44|14248.44|10
1725493510000|2024-09-04 23:45:10|14329.04|14249.04|14327.29|14247.29|14329.53|14249.53|14327.18|14247.18|10
1725493520000|2024-09-04 23:45:20|14327.24|14247.24|14326.05|14246.05|14327.24|14247.24|14326.05|14246.05|10
1725493530000|2024-09-04 23:45:30|14325.79|14245.79|14324.58|14244.58|14325.79|14245.79|14324.38|14244.38|9
1725493540000|2024-09-04 23:45:40|14324.1|14244.1|14324.34|14244.34|14324.42|14244.42|14324.1|14244.1|8
1725493550000|2024-09-04 23:45:50|14324.33|14244.33|14323.26|14243.26|14324.35|14244.35|14323.26|14243.26|8
1725493560000|2024-09-04 23:46:00|14323.05|14243.05|14319.65|14239.65|14323.05|14243.05|14319.65|14239.65|9
1725493570000|2024-09-04 23:46:10|14319.61|14239.61|14320.67|14240.67|14320.67|14240.67|14319.03|14239.03|10
1725493580000|2024-09-04 23:46:20|14321.4|14241.4|14322.84|14242.84|14322.84|14242.84|14321.4|14241.4|10
1725493590000|2024-09-04 23:46:30|14322.88|14242.88|14322.7|14242.7|14322.88|14242.88|14322.5|14242.5|10
1725493600000|2024-09-04 23:46:40|14322.43|14242.43|14320.84|14240.84|14322.43|14242.43|14320.84|14240.84|10
1725493610000|2024-09-04 23:46:50|14320.43|14240.43|14319.29|14239.29|14320.43|14240.43|14319.28|14239.28|9
1725493620000|2024-09-04 23:47:00|14319.27|14239.27|14315.01|14235.01|14319.27|14239.27|14314.89|14234.89|10
1725493630000|2024-09-04 23:47:10|14314.8|14234.8|14311.86|14231.86|14314.8|14234.8|14311.86|14231.86|10
1725493640000|2024-09-04 23:47:20|14311.5|14231.5|14310.96|14230.96|14311.5|14231.5|14310.95|14230.95|9
1725493650000|2024-09-04 23:47:30|14310.94|14230.94|14310.73|14230.73|14310.94|14230.94|14310.56|14230.56|8
1725493660000|2024-09-04 23:47:40|14310.74|14230.74|14310.83|14230.83|14311.05|14231.05|14310.55|14230.55|9
1725493670000|2024-09-04 23:47:50|14310.14|14230.14|14309.84|14229.84|14310.14|14230.14|14309.23|14229.23|10
1725493680000|2024-09-04 23:48:00|14310.21|14230.21|14310.23|14230.23|14310.27|14230.27|14307.49|14227.49|10
1725493690000|2024-09-04 23:48:10|14309.6|14229.6|14307.52|14227.52|14309.74|14229.74|14307.51|14227.51|10
1725493700000|2024-09-04 23:48:20|14306.81|14226.81|14305.93|14225.93|14306.81|14226.81|14305.93|14225.93|8
1725493710000|2024-09-04 23:48:30|14306.24|14226.24|14306.35|14226.35|14306.35|14226.35|14305.94|14225.94|9
1725493720000|2024-09-04 23:48:40|14306.56|14226.56|14306.63|14226.63|14306.63|14226.63|14306.38|14226.38|10
1725493730000|2024-09-04 23:48:50|14306.65|14226.65|14307.54|14227.54|14307.54|14227.54|14306.04|14226.04|10
1725493740000|2024-09-04 23:49:00|14307.9|14227.9|14307.52|14227.52|14308.4|14228.4|14307.23|14227.23|10
1725493750000|2024-09-04 23:49:10|14307.3|14227.3|14306.07|14226.07|14307.37|14227.37|14306.07|14226.07|9
1725493760000|2024-09-04 23:49:20|14305.67|14225.67|14305.51|14225.51|14305.67|14225.67|14305.4|14225.4|9
1725493770000|2024-09-04 23:49:30|14305.23|14225.23|14304.57|14224.57|14305.23|14225.23|14304.57|14224.57|8
1725493780000|2024-09-04 23:49:40|14304.04|14224.04|14303.34|14223.34|14304.04|14224.04|14303.34|14223.34|8
1725493790000|2024-09-04 23:49:50|14302.89|14222.89|14302.79|14222.79|14303.13|14223.13|14302.78|14222.78|9
1725493800000|2024-09-04 23:50:00|14302.8|14222.8|14300.83|14220.83|14302.8|14222.8|14300.62|14220.62|10
1725493810000|2024-09-04 23:50:10|14300.64|14220.64|14300.5|14220.5|14301.14|14221.14|14300.44|14220.44|10
1725493820000|2024-09-04 23:50:20|14300.26|14220.26|14300.04|14220.04|14300.44|14220.44|14300.04|14220.04|9
1725493830000|2024-09-04 23:50:30|14300.19|14220.19|14300.47|14220.47|14300.49|14220.49|14300.18|14220.18|10
1725493840000|2024-09-04 23:50:40|14300.45|14220.45|14300.43|14220.43|14300.65|14220.65|14300.43|14220.43|9
1725493850000|2024-09-04 23:50:50|14300.2|14220.2|14299.81|14219.81|14300.35|14220.35|14299.72|14219.72|9
1725493860000|2024-09-04 23:51:00|14299.53|14219.53|14299.77|14219.77|14299.79|14219.79|14299.53|14219.53|8
1725493870000|2024-09-04 23:51:10|14299.76|14219.76|14299.6|14219.6|14299.76|14219.76|14299.58|14219.58|7
1725493880000|2024-09-04 23:51:20|14299.61|14219.61|14299.84|14219.84|14299.84|14219.84|14299.42|14219.42|7
1725493890000|2024-09-04 23:51:30|14299.92|14219.92|14300.7|14220.7|14300.7|14220.7|14299.8|14219.8|10
1725493900000|2024-09-04 23:51:40|14300.75|14220.75|14301.64|14221.64|14301.73|14221.73|14300.75|14220.75|10
1725493910000|2024-09-04 23:51:50|14301.74|14221.74|14304.84|14224.84|14304.84|14224.84|14301.74|14221.74|10
1725493920000|2024-09-04 23:52:00|14305.11|14225.11|14305.43|14225.43|14305.61|14225.61|14305.06|14225.06|10
1725493930000|2024-09-04 23:52:10|14306.08|14226.08|14306.56|14226.56|14306.56|14226.56|14305.78|14225.78|10
1725493940000|2024-09-04 23:52:20|14306.78|14226.78|14306.78|14226.78|14306.98|14226.98|14306.78|14226.78|9
1725493950000|2024-09-04 23:52:30|14306.81|14226.81|14306.39|14226.39|14306.81|14226.81|14306.14|14226.14|10
1725493960000|2024-09-04 23:52:40|14306.68|14226.68|14306.65|14226.65|14306.69|14226.69|14306.51|14226.51|9
1725493970000|2024-09-04 23:52:50|14306.66|14226.66|14307.88|14227.88|14307.88|14227.88|14306.66|14226.66|9
1725493980000|2024-09-04 23:53:00|14307.86|14227.86|14308.17|14228.17|14308.17|14228.17|14307.86|14227.86|9
1725493990000|2024-09-04 23:53:10|14308.08|14228.08|14307.13|14227.13|14308.08|14228.08|14307.13|14227.13|10
1725494000000|2024-09-04 23:53:20|14307.12|14227.12|14306.84|14226.84|14307.18|14227.18|14306.84|14226.84|10
1725494010000|2024-09-04 23:53:30|14306.72|14226.72|14307.56|14227.56|14307.56|14227.56|14306.72|14226.72|10
1725494020000|2024-09-04 23:53:40|14307.52|14227.52|14308.93|14228.93|14308.93|14228.93|14307.52|14227.52|9
1725494030000|2024-09-04 23:53:50|14309.32|14229.32|14310.28|14230.28|14310.37|14230.37|14309.32|14229.32|10
1725494040000|2024-09-04 23:54:00|14310.66|14230.66|14310.98|14230.98|14311.12|14231.12|14310.66|14230.66|8
1725494050000|2024-09-04 23:54:10|14310.83|14230.83|14309.54|14229.54|14310.83|14230.83|14309.41|14229.41|9
1725494060000|2024-09-04 23:54:20|14309.56|14229.56|14308.73|14228.73|14309.56|14229.56|14308.73|14228.73|10
1725494070000|2024-09-04 23:54:30|14308.72|14228.72|14309.1|14229.1|14309.1|14229.1|14308.71|14228.71|6
1725494080000|2024-09-04 23:54:40|14309.11|14229.11|14308.84|14228.84|14309.11|14229.11|14308.7|14228.7|6
1725494090000|2024-09-04 23:54:50|14308.93|14228.93|14309.32|14229.32|14309.35|14229.35|14308.93|14228.93|10
1725494100000|2024-09-04 23:55:00|14309.34|14229.34|14313.34|14233.34|14313.34|14233.34|14309.34|14229.34|10
1725494110000|2024-09-04 23:55:10|14313.35|14233.35|14314.76|14234.76|14314.84|14234.84|14313.35|14233.35|10
1725494120000|2024-09-04 23:55:20|14314.67|14234.67|14314.53|14234.53|14314.72|14234.72|14314.51|14234.51|10
1725494130000|2024-09-04 23:55:30|14314.48|14234.48|14315.55|14235.55|14315.55|14235.55|14314.48|14234.48|9
1725494140000|2024-09-04 23:55:40|14315.59|14235.59|14316|14236|14316|14236|14315.42|14235.42|9
1725494150000|2024-09-04 23:55:50|14315.97|14235.97|14316.05|14236.05|14316.05|14236.05|14315.8|14235.8|9
1725494160000|2024-09-04 23:56:00|14316.23|14236.23|14315.57|14235.57|14316.26|14236.26|14315.57|14235.57|7
1725494170000|2024-09-04 23:56:10|14315.24|14235.24|14314.33|14234.33|14315.24|14235.24|14314.2|14234.2|10
1725494180000|2024-09-04 23:56:20|14314.48|14234.48|14314.52|14234.52|14314.61|14234.61|14314.48|14234.48|6
1725494190000|2024-09-04 23:56:30|14314.51|14234.51|14314.55|14234.55|14314.56|14234.56|14314.3|14234.3|8
1725494200000|2024-09-04 23:56:40|14314.56|14234.56|14315.08|14235.08|14315.08|14235.08|14314.56|14234.56|8
1725494210000|2024-09-04 23:56:50|14315.13|14235.13|14314.57|14234.57|14315.16|14235.16|14314.57|14234.57|8
1725494220000|2024-09-04 23:57:00|14314.56|14234.56|14314.89|14234.89|14314.89|14234.89|14314.55|14234.55|7
1725494230000|2024-09-04 23:57:10|14314.86|14234.86|14314.98|14234.98|14314.98|14234.98|14314.86|14234.86|5
1725494240000|2024-09-04 23:57:20|14315.03|14235.03|14315.02|14235.02|14315.14|14235.14|14314.83|14234.83|9
1725494250000|2024-09-04 23:57:30|14314.82|14234.82|14314.16|14234.16|14315.04|14235.04|14314.16|14234.16|8
1725494260000|2024-09-04 23:57:40|14314.05|14234.05|14315.01|14235.01|14315.01|14235.01|14313.88|14233.88|7
1725494270000|2024-09-04 23:57:50|14314.48|14234.48|14315.48|14235.48|14315.53|14235.53|14314.46|14234.46|7
1725494280000|2024-09-04 23:58:00|14315.47|14235.47|14316.47|14236.47|14316.66|14236.66|14315.47|14235.47|10
1725494290000|2024-09-04 23:58:10|14316.38|14236.38|14317.3|14237.3|14317.35|14237.35|14316.34|14236.34|9
1725494300000|2024-09-04 23:58:20|14317.5|14237.5|14317.26|14237.26|14317.6|14237.6|14317.26|14237.26|9
1725494310000|2024-09-04 23:58:30|14317.25|14237.25|14317.43|14237.43|14317.44|14237.44|14317.09|14237.09|7
1725494320000|2024-09-04 23:58:40|14317.32|14237.32|14318.16|14238.16|14318.2|14238.2|14317.32|14237.32|9
1725494330000|2024-09-04 23:58:50|14318.18|14238.18|14318.05|14238.05|14318.18|14238.18|14318.05|14238.05|7
1725494340000|2024-09-04 23:59:00|14318.03|14238.03|14318.31|14238.31|14318.31|14238.31|14317.87|14237.87|9
1725494350000|2024-09-04 23:59:10|14318.36|14238.36|14318.48|14238.48|14318.48|14238.48|14318.36|14238.36|4
1725494360000|2024-09-04 23:59:20|14318.5|14238.5|14318.71|14238.71|14318.72|14238.72|14318.48|14238.48|9
1725494370000|2024-09-04 23:59:30|14318.72|14238.72|14318.84|14238.84|14318.84|14238.84|14318.53|14238.53|7
1725494380000|2024-09-04 23:59:40|14318.85|14238.85|14317.3|14237.3|14318.87|14238.87|14317.3|14237.3|9
1725494390000|2024-09-04 23:59:50|14317.26|14237.26|14316.4|14236.4|14317.42|14237.42|14316.4|14236.4|9
1725494400000|2024-09-05 00:00:00|14316.36|14236.36|14313.7|14233.7|14316.5|14236.5|14313.7|14233.7|9
1725494410000|2024-09-05 00:00:10|14313.09|14233.09|14317.22|14237.22|14317.22|14237.22|14312.94|14232.94|10
1725494420000|2024-09-05 00:00:20|14317.56|14237.56|14317.19|14237.19|14318.6|14238.6|14317.19|14237.19|10
1725494430000|2024-09-05 00:00:30|14316.89|14236.89|14318.89|14238.89|14318.89|14238.89|14316.61|14236.61|9
1725494440000|2024-09-05 00:00:40|14319.34|14239.34|14319.86|14239.86|14319.95|14239.95|14319.34|14239.34|10
1725494450000|2024-09-05 00:00:50|14319.84|14239.84|14319.68|14239.68|14319.84|14239.84|14319.4|14239.4|9
1725494460000|2024-09-05 00:01:00|14319.44|14239.44|14319.23|14239.23|14319.44|14239.44|14319.23|14239.23|7
1725494470000|2024-09-05 00:01:10|14319.27|14239.27|14319.4|14239.4|14319.46|14239.46|14319.1|14239.1|7
1725494480000|2024-09-05 00:01:20|14319.19|14239.19|14319.93|14239.93|14319.94|14239.94|14319.19|14239.19|9
1725494490000|2024-09-05 00:01:30|14319.88|14239.88|14321.67|14241.67|14321.67|14241.67|14319.87|14239.87|8
1725494500000|2024-09-05 00:01:40|14321.88|14241.88|14322.6|14242.6|14322.77|14242.77|14321.88|14241.88|10
1725494510000|2024-09-05 00:01:50|14322.42|14242.42|14322.1|14242.1|14322.63|14242.63|14321.9|14241.9|10
1725494520000|2024-09-05 00:02:00|14322.14|14242.14|14322.53|14242.53|14323|14243|14322.14|14242.14|10
1725494530000|2024-09-05 00:02:10|14321.85|14241.85|14316.8|14236.8|14321.85|14241.85|14316.8|14236.8|10
1725494540000|2024-09-05 00:02:20|14316.72|14236.72|14316.36|14236.36|14316.72|14236.72|14315.3|14235.3|10
1725494550000|2024-09-05 00:02:30|14316.4|14236.4|14318.65|14238.65|14319.03|14239.03|14316.4|14236.4|9
1725494560000|2024-09-05 00:02:40|14318.56|14238.56|14318.52|14238.52|14318.58|14238.58|14318.43|14238.43|6
1725494570000|2024-09-05 00:02:50|14318.85|14238.85|14318.22|14238.22|14318.95|14238.95|14318.22|14238.22|10
1725494580000|2024-09-05 00:03:00|14318.13|14238.13|14317.17|14237.17|14318.13|14238.13|14316.87|14236.87|10
1725494590000|2024-09-05 00:03:10|14317.09|14237.09|14316.86|14236.86|14317.09|14237.09|14316.58|14236.58|9
1725494600000|2024-09-05 00:03:20|14316.4|14236.4|14315.17|14235.17|14316.4|14236.4|14315.09|14235.09|10
1725494610000|2024-09-05 00:03:30|14315.22|14235.22|14315.67|14235.67|14315.67|14235.67|14315.21|14235.21|9
1725494620000|2024-09-05 00:03:40|14315.86|14235.86|14315.92|14235.92|14315.98|14235.98|14315.57|14235.57|9
1725494630000|2024-09-05 00:03:50|14315.73|14235.73|14315.44|14235.44|14315.84|14235.84|14315.44|14235.44|7
1725494640000|2024-09-05 00:04:00|14315.42|14235.42|14315.33|14235.33|14315.8|14235.8|14315.33|14235.33|9
1725494650000|2024-09-05 00:04:10|14315.31|14235.31|14315.29|14235.29|14315.44|14235.44|14315.25|14235.25|7
1725494660000|2024-09-05 00:04:20|14315.34|14235.34|14315.16|14235.16|14315.36|14235.36|14315.16|14235.16|9
1725494670000|2024-09-05 00:04:30|14315.54|14235.54|14316.01|14236.01|14316.02|14236.02|14315.54|14235.54|9
1725494680000|2024-09-05 00:04:40|14316|14236|14312.66|14232.66|14316.1|14236.1|14312.66|14232.66|10
1725494690000|2024-09-05 00:04:50|14312.59|14232.59|14311.76|14231.76|14312.6|14232.6|14311.76|14231.76|10
1725494700000|2024-09-05 00:05:00|14311.65|14231.65|14313.18|14233.18|14313.18|14233.18|14311.56|14231.56|10
1725494710000|2024-09-05 00:05:10|14313.68|14233.68|14314.14|14234.14|14314.14|14234.14|14313.55|14233.55|10
1725494720000|2024-09-05 00:05:20|14314.15|14234.15|14314.9|14234.9|14314.9|14234.9|14314.13|14234.13|8
1725494730000|2024-09-05 00:05:30|14314.97|14234.97|14313.62|14233.62|14314.97|14234.97|14313.62|14233.62|10
1725494740000|2024-09-05 00:05:40|14313.63|14233.63|14309.57|14229.57|14313.63|14233.63|14309.57|14229.57|10
1725494750000|2024-09-05 00:05:50|14309.63|14229.63|14308.39|14228.39|14309.63|14229.63|14308.05|14228.05|10
1725494760000|2024-09-05 00:06:00|14308.4|14228.4|14309.77|14229.77|14309.77|14229.77|14308.4|14228.4|10
1725494770000|2024-09-05 00:06:10|14309.39|14229.39|14309.99|14229.99|14309.99|14229.99|14309.35|14229.35|7
1725494780000|2024-09-05 00:06:20|14310.47|14230.47|14310.48|14230.48|14311.04|14231.04|14310.46|14230.46|9
1725494790000|2024-09-05 00:06:30|14310.44|14230.44|14311.16|14231.16|14311.16|14231.16|14310.39|14230.39|9
1725494800000|2024-09-05 00:06:40|14311.52|14231.52|14311.62|14231.62|14311.78|14231.78|14311.31|14231.31|10
1725494810000|2024-09-05 00:06:50|14311.87|14231.87|14312.66|14232.66|14312.66|14232.66|14311.69|14231.69|9
1725494820000|2024-09-05 00:07:00|14313.16|14233.16|14313.24|14233.24|14313.64|14233.64|14313.16|14233.16|9
1725494830000|2024-09-05 00:07:10|14313.22|14233.22|14313.25|14233.25|14313.78|14233.78|14313.2|14233.2|10
1725494840000|2024-09-05 00:07:20|14313.14|14233.14|14312.3|14232.3|14313.14|14233.14|14312.3|14232.3|10
1725494850000|2024-09-05 00:07:30|14312.41|14232.41|14312.9|14232.9|14312.9|14232.9|14312.41|14232.41|10
1725494860000|2024-09-05 00:07:40|14312.94|14232.94|14312.97|14232.97|14313.26|14233.26|14312.94|14232.94|8
1725494870000|2024-09-05 00:07:50|14312.92|14232.92|14313.46|14233.46|14313.46|14233.46|14312.87|14232.87|8
1725494880000|2024-09-05 00:08:00|14312.65|14232.65|14309.75|14229.75|14312.65|14232.65|14309.75|14229.75|10
1725494890000|2024-09-05 00:08:10|14309.86|14229.86|14312.16|14232.16|14312.16|14232.16|14309.86|14229.86|10
1725494900000|2024-09-05 00:08:20|14312.37|14232.37|14315.07|14235.07|14315.07|14235.07|14312.37|14232.37|10
1725494910000|2024-09-05 00:08:30|14314.86|14234.86|14315.62|14235.62|14315.62|14235.62|14314.51|14234.51|9
1725494920000|2024-09-05 00:08:40|14315.65|14235.65|14317.09|14237.09|14317.09|14237.09|14315.65|14235.65|8
1725494930000|2024-09-05 00:08:50|14316.82|14236.82|14320.39|14240.39|14320.39|14240.39|14316.82|14236.82|9
1725494940000|2024-09-05 00:09:00|14320.36|14240.36|14320.43|14240.43|14320.43|14240.43|14320.23|14240.23|8
1725494950000|2024-09-05 00:09:10|14320.54|14240.54|14321.7|14241.7|14322.33|14242.33|14320.54|14240.54|10
1725494960000|2024-09-05 00:09:20|14321.24|14241.24|14320.29|14240.29|14321.24|14241.24|14320.29|14240.29|10
1725494970000|2024-09-05 00:09:30|14320.26|14240.26|14319.48|14239.48|14320.76|14240.76|14319.31|14239.31|10
1725494980000|2024-09-05 00:09:40|14319.78|14239.78|14319.87|14239.87|14320.09|14240.09|14319.78|14239.78|9
1725494990000|2024-09-05 00:09:50|14319.76|14239.76|14320.97|14240.97|14320.97|14240.97|14319.27|14239.27|10
1725495000000|2024-09-05 00:10:00|14321|14241|14321.38|14241.38|14321.63|14241.63|14320.65|14240.65|10
1725495010000|2024-09-05 00:10:10|14321.36|14241.36|14323.02|14243.02|14323.02|14243.02|14321.35|14241.35|9
1725495020000|2024-09-05 00:10:20|14323.25|14243.25|14324.97|14244.97|14324.97|14244.97|14322.27|14242.27|10
1725495030000|2024-09-05 00:10:30|14325|14245|14327.29|14247.29|14327.69|14247.69|14325|14245|10
1725495040000|2024-09-05 00:10:40|14327.55|14247.55|14325.73|14245.73|14327.63|14247.63|14325.38|14245.38|10
1725495050000|2024-09-05 00:10:50|14325.33|14245.33|14327.57|14247.57|14327.57|14247.57|14324.59|14244.59|9
1725495060000|2024-09-05 00:11:00|14327.87|14247.87|14329.93|14249.93|14330.18|14250.18|14327.87|14247.87|10
1725495070000|2024-09-05 00:11:10|14330.81|14250.81|14332.97|14252.97|14333.39|14253.39|14330.81|14250.81|10
1725495080000|2024-09-05 00:11:20|14332.75|14252.75|14333.29|14253.29|14333.29|14253.29|14332.75|14252.75|9
1725495090000|2024-09-05 00:11:30|14333.32|14253.32|14333.29|14253.29|14333.44|14253.44|14333.28|14253.28|9
1725495100000|2024-09-05 00:11:40|14333.34|14253.34|14333.44|14253.44|14333.44|14253.44|14333.25|14253.25|8
1725495110000|2024-09-05 00:11:50|14333.48|14253.48|14333.63|14253.63|14334.17|14254.17|14333.48|14253.48|10
1725495120000|2024-09-05 00:12:00|14333.65|14253.65|14332.67|14252.67|14333.71|14253.71|14332.63|14252.63|10
1725495130000|2024-09-05 00:12:10|14332.27|14252.27|14333.27|14253.27|14333.27|14253.27|14332.27|14252.27|10
1725495140000|2024-09-05 00:12:20|14333.29|14253.29|14331.34|14251.34|14333.44|14253.44|14331.34|14251.34|10
1725495150000|2024-09-05 00:12:30|14330.86|14250.86|14330.32|14250.32|14331.33|14251.33|14330.32|14250.32|10
1725495160000|2024-09-05 00:12:40|14330.29|14250.29|14328.63|14248.63|14330.29|14250.29|14328.63|14248.63|9
1725495170000|2024-09-05 00:12:50|14328.72|14248.72|14328.67|14248.67|14328.74|14248.74|14328.51|14248.51|10
1725495180000|2024-09-05 00:13:00|14328.76|14248.76|14327.94|14247.94|14328.85|14248.85|14327.94|14247.94|6
1725495190000|2024-09-05 00:13:10|14327.67|14247.67|14327.68|14247.68|14327.79|14247.79|14327.2|14247.2|10
1725495200000|2024-09-05 00:13:20|14327.84|14247.84|14327.61|14247.61|14327.87|14247.87|14327.61|14247.61|7
1725495210000|2024-09-05 00:13:30|14328.38|14248.38|14329.52|14249.52|14329.52|14249.52|14328.38|14248.38|10
1725495220000|2024-09-05 00:13:40|14329.67|14249.67|14329.19|14249.19|14329.67|14249.67|14329.19|14249.19|7
1725495230000|2024-09-05 00:13:50|14329.16|14249.16|14329.22|14249.22|14329.5|14249.5|14329.16|14249.16|9
1725495240000|2024-09-05 00:14:00|14329.31|14249.31|14328.36|14248.36|14329.54|14249.54|14328.36|14248.36|7
1725495250000|2024-09-05 00:14:10|14327.69|14247.69|14338.02|14258.02|14338.02|14258.02|14327.42|14247.42|9
1725495260000|2024-09-05 00:14:20|14341.34|14261.34|14341.24|14261.24|14341.48|14261.48|14340.96|14260.96|10
1725495270000|2024-09-05 00:14:30|14341.7|14261.7|14343.9|14263.9|14343.9|14263.9|14341.7|14261.7|10
1725495280000|2024-09-05 00:14:40|14343.98|14263.98|14345.74|14265.74|14345.74|14265.74|14343.71|14263.71|10
1725495290000|2024-09-05 00:14:50|14345.53|14265.53|14347.15|14267.15|14347.16|14267.16|14345.53|14265.53|10
1725495300000|2024-09-05 00:15:00|14346.92|14266.92|14346.9|14266.9|14347.31|14267.31|14346.44|14266.44|10
1725495310000|2024-09-05 00:15:10|14347.36|14267.36|14346.58|14266.58|14347.36|14267.36|14346.58|14266.58|10
1725495320000|2024-09-05 00:15:20|14346.52|14266.52|14344.55|14264.55|14346.52|14266.52|14344.55|14264.55|10
1725495330000|2024-09-05 00:15:30|14343.7|14263.7|14344.49|14264.49|14344.49|14264.49|14343.7|14263.7|10
1725495340000|2024-09-05 00:15:40|14344.48|14264.48|14344.34|14264.34|14344.76|14264.76|14343.87|14263.87|8
1725495350000|2024-09-05 00:15:50|14344.2|14264.2|14344.64|14264.64|14344.64|14264.64|14344.2|14264.2|8
1725495360000|2024-09-05 00:16:00|14344.79|14264.79|14344.51|14264.51|14344.79|14264.79|14344.27|14264.27|10
1725495370000|2024-09-05 00:16:10|14344.28|14264.28|14343.24|14263.24|14344.29|14264.29|14343.24|14263.24|9
1725495380000|2024-09-05 00:16:20|14343.39|14263.39|14341.88|14261.88|14343.47|14263.47|14341.88|14261.88|8
1725495390000|2024-09-05 00:16:30|14341.49|14261.49|14341.85|14261.85|14341.85|14261.85|14340.73|14260.73|10
1725495400000|2024-09-05 00:16:40|14341.87|14261.87|14343.12|14263.12|14343.23|14263.23|14341.7|14261.7|10
1725495410000|2024-09-05 00:16:50|14343.42|14263.42|14343.45|14263.45|14343.74|14263.74|14343.31|14263.31|10
1725495420000|2024-09-05 00:17:00|14343.33|14263.33|14344.28|14264.28|14344.87|14264.87|14343.33|14263.33|9
1725495430000|2024-09-05 00:17:10|14343.99|14263.99|14344.04|14264.04|14344.04|14264.04|14343.64|14263.64|9
1725495440000|2024-09-05 00:17:20|14344.06|14264.06|14347.92|14267.92|14348.04|14268.04|14344.06|14264.06|9
1725495450000|2024-09-05 00:17:30|14347.73|14267.73|14348.84|14268.84|14348.93|14268.93|14347.73|14267.73|9
1725495460000|2024-09-05 00:17:40|14349.78|14269.78|14349.05|14269.05|14349.78|14269.78|14348.78|14268.78|10
1725495470000|2024-09-05 00:17:50|14349.44|14269.44|14349.54|14269.54|14349.6|14269.6|14349.34|14269.34|8
1725495480000|2024-09-05 00:18:00|14349.57|14269.57|14350.51|14270.51|14350.63|14270.63|14349.57|14269.57|9
1725495490000|2024-09-05 00:18:10|14350.57|14270.57|14352.46|14272.46|14352.5|14272.5|14350.57|14270.57|10
1725495500000|2024-09-05 00:18:20|14352.45|14272.45|14352.19|14272.19|14352.53|14272.53|14352.19|14272.19|9
1725495510000|2024-09-05 00:18:30|14352.18|14272.18|14350.78|14270.78|14352.18|14272.18|14350.78|14270.78|9
1725495520000|2024-09-05 00:18:40|14350.65|14270.65|14351.47|14271.47|14351.47|14271.47|14350.19|14270.19|10
1725495530000|2024-09-05 00:18:50|14351.99|14271.99|14355.67|14275.67|14355.67|14275.67|14351.99|14271.99|10
1725495540000|2024-09-05 00:19:00|14356.02|14276.02|14357.19|14277.19|14357.32|14277.32|14356.02|14276.02|10
1725495550000|2024-09-05 00:19:10|14357.16|14277.16|14356.96|14276.96|14357.16|14277.16|14356.23|14276.23|9
1725495560000|2024-09-05 00:19:20|14357.38|14277.38|14360.58|14280.58|14360.58|14280.58|14357.38|14277.38|10
1725495570000|2024-09-05 00:19:30|14360.45|14280.45|14361.41|14281.41|14361.58|14281.58|14360.45|14280.45|10
1725495580000|2024-09-05 00:19:40|14361.12|14281.12|14358.43|14278.43|14361.12|14281.12|14358.23|14278.23|10
1725495590000|2024-09-05 00:19:50|14358.32|14278.32|14358.35|14278.35|14358.39|14278.39|14357.76|14277.76|10
1725495600000|2024-09-05 00:20:00|14358.4|14278.4|14358.59|14278.59|14358.71|14278.71|14358.4|14278.4|7
1725495610000|2024-09-05 00:20:10|14358.42|14278.42|14361.95|14281.95|14361.95|14281.95|14358.42|14278.42|9
1725495620000|2024-09-05 00:20:20|14362|14282|14361.7|14281.7|14362.08|14282.08|14361.7|14281.7|9
1725495630000|2024-09-05 00:20:30|14361.65|14281.65|14362.18|14282.18|14362.18|14282.18|14361.65|14281.65|10
1725495640000|2024-09-05 00:20:40|14362.32|14282.32|14365|14285|14365.34|14285.34|14362.29|14282.29|10
1725495650000|2024-09-05 00:20:50|14364.73|14284.73|14361.62|14281.62|14364.73|14284.73|14361.62|14281.62|10
1725495660000|2024-09-05 00:21:00|14361.63|14281.63|14360.1|14280.1|14361.77|14281.77|14359.75|14279.75|10
1725495670000|2024-09-05 00:21:10|14360.11|14280.11|14359.21|14279.21|14360.11|14280.11|14359.21|14279.21|7
1725495680000|2024-09-05 00:21:20|14360.06|14280.06|14360.46|14280.46|14360.46|14280.46|14360.05|14280.05|4
1725495690000|2024-09-05 00:21:30|14360.45|14280.45|14361.79|14281.79|14361.79|14281.79|14360.45|14280.45|9
1725495700000|2024-09-05 00:21:40|14361.78|14281.78|14363.18|14283.18|14363.28|14283.28|14361.76|14281.76|10
1725495710000|2024-09-05 00:21:50|14363.22|14283.22|14363.28|14283.28|14363.28|14283.28|14363.22|14283.22|5
1725495720000|2024-09-05 00:22:00|14363.17|14283.17|14365.61|14285.61|14366.1|14286.1|14363.17|14283.17|10
1725495730000|2024-09-05 00:22:10|14365.57|14285.57|14365.05|14285.05|14366.19|14286.19|14365.05|14285.05|9
1725495740000|2024-09-05 00:22:20|14364.73|14284.73|14363.55|14283.55|14364.91|14284.91|14363.55|14283.55|10
1725495750000|2024-09-05 00:22:30|14363.38|14283.38|14361.31|14281.31|14363.38|14283.38|14361.31|14281.31|9
1725495760000|2024-09-05 00:22:40|14360.38|14280.38|14359.89|14279.89|14360.38|14280.38|14359.55|14279.55|10
1725495770000|2024-09-05 00:22:50|14359.86|14279.86|14361.49|14281.49|14361.49|14281.49|14359.86|14279.86|9
1725495780000|2024-09-05 00:23:00|14361.78|14281.78|14363.01|14283.01|14363.06|14283.06|14361.78|14281.78|10
1725495790000|2024-09-05 00:23:10|14362.94|14282.94|14362.9|14282.9|14362.94|14282.94|14362.54|14282.54|10
1725495800000|2024-09-05 00:23:20|14362.87|14282.87|14363|14283|14363.28|14283.28|14362.78|14282.78|9
1725495810000|2024-09-05 00:23:30|14363.06|14283.06|14364.01|14284.01|14364.02|14284.02|14363.06|14283.06|10
1725495820000|2024-09-05 00:23:40|14364.08|14284.08|14364.76|14284.76|14364.76|14284.76|14364.08|14284.08|10
1725495830000|2024-09-05 00:23:50|14365.46|14285.46|14364.55|14284.55|14365.72|14285.72|14364.55|14284.55|10
1725495840000|2024-09-05 00:24:00|14365.8|14285.8|14367.7|14287.7|14367.81|14287.81|14365.8|14285.8|10
1725495850000|2024-09-05 00:24:10|14367.72|14287.72|14367.42|14287.42|14367.73|14287.73|14366.58|14286.58|10
1725495860000|2024-09-05 00:24:20|14367.71|14287.71|14367.51|14287.51|14367.77|14287.77|14367.37|14287.37|10
1725495870000|2024-09-05 00:24:30|14367.3|14287.3|14367.85|14287.85|14367.91|14287.91|14367|14287|10
1725495880000|2024-09-05 00:24:40|14367.61|14287.61|14366.67|14286.67|14367.84|14287.84|14366.67|14286.67|10
1725495890000|2024-09-05 00:24:50|14366.63|14286.63|14366.42|14286.42|14366.85|14286.85|14366.37|14286.37|10
1725495900000|2024-09-05 00:25:00|14366.29|14286.29|14366.43|14286.43|14366.43|14286.43|14365.91|14285.91|10
1725495910000|2024-09-05 00:25:10|14366.66|14286.66|14369.76|14289.76|14369.76|14289.76|14366.66|14286.66|9
1725495920000|2024-09-05 00:25:20|14369.88|14289.88|14370.37|14290.37|14370.37|14290.37|14369.59|14289.59|10
1725495930000|2024-09-05 00:25:30|14370.47|14290.47|14372.13|14292.13|14372.13|14292.13|14370.47|14290.47|8
1725495940000|2024-09-05 00:25:40|14372.28|14292.28|14374.4|14294.4|14374.72|14294.72|14372.28|14292.28|10
1725495950000|2024-09-05 00:25:50|14374.7|14294.7|14371.65|14291.65|14374.7|14294.7|14371|14291|9
1725495960000|2024-09-05 00:26:00|14371.55|14291.55|14375.61|14295.61|14375.61|14295.61|14371.55|14291.55|9
1725495970000|2024-09-05 00:26:10|14375.58|14295.58|14378.39|14298.39|14378.39|14298.39|14375.58|14295.58|9
1725495980000|2024-09-05 00:26:20|14378.87|14298.87|14380.33|14300.33|14380.33|14300.33|14378.87|14298.87|10
1725495990000|2024-09-05 00:26:30|14380.38|14300.38|14381.32|14301.32|14381.63|14301.63|14380.38|14300.38|10
1725496000000|2024-09-05 00:26:40|14381.25|14301.25|14381.57|14301.57|14381.83|14301.83|14380.94|14300.94|10
1725496010000|2024-09-05 00:26:50|14381.55|14301.55|14381.85|14301.85|14381.96|14301.96|14381.55|14301.55|8
1725496020000|2024-09-05 00:27:00|14381.54|14301.54|14381.22|14301.22|14381.97|14301.97|14381.22|14301.22|8
1725496030000|2024-09-05 00:27:10|14380.94|14300.94|14379.05|14299.05|14380.94|14300.94|14379.05|14299.05|10
1725496040000|2024-09-05 00:27:20|14378.83|14298.83|14377.94|14297.94|14378.83|14298.83|14377.88|14297.88|9
1725496050000|2024-09-05 00:27:30|14377.85|14297.85|14377.56|14297.56|14377.85|14297.85|14377.47|14297.47|8
1725496060000|2024-09-05 00:27:40|14377.67|14297.67|14377.32|14297.32|14377.67|14297.67|14377.32|14297.32|9
1725496070000|2024-09-05 00:27:50|14377.3|14297.3|14378.23|14298.23|14378.34|14298.34|14377.09|14297.09|10
1725496080000|2024-09-05 00:28:00|14378.27|14298.27|14379.38|14299.38|14379.38|14299.38|14378.18|14298.18|8
1725496090000|2024-09-05 00:28:10|14379.2|14299.2|14379.58|14299.58|14379.58|14299.58|14379.2|14299.2|10
1725496100000|2024-09-05 00:28:20|14379.6|14299.6|14380.73|14300.73|14380.73|14300.73|14379.6|14299.6|9
1725496110000|2024-09-05 00:28:30|14380.78|14300.78|14380.53|14300.53|14380.81|14300.81|14380.37|14300.37|8
1725496120000|2024-09-05 00:28:40|14380.5|14300.5|14380.41|14300.41|14380.5|14300.5|14380.41|14300.41|8
1725496130000|2024-09-05 00:28:50|14380.34|14300.34|14381.86|14301.86|14382|14302|14380.34|14300.34|7
1725496140000|2024-09-05 00:29:00|14382.4|14302.4|14384.7|14304.7|14384.7|14304.7|14382.4|14302.4|9
1725496150000|2024-09-05 00:29:10|14385.09|14305.09|14388.5|14308.5|14388.5|14308.5|14385.09|14305.09|10
1725496160000|2024-09-05 00:29:20|14388.57|14308.57|14389.02|14309.02|14389.62|14309.62|14388.57|14308.57|10
1725496170000|2024-09-05 00:29:30|14389.01|14309.01|14388.01|14308.01|14389.02|14309.02|14388.01|14308.01|8
1725496180000|2024-09-05 00:29:40|14387.95|14307.95|14386.68|14306.68|14388.08|14308.08|14386.68|14306.68|10
1725496190000|2024-09-05 00:29:50|14386.45|14306.45|14388.07|14308.07|14388.24|14308.24|14386.4|14306.4|10
1725496200000|2024-09-05 00:30:00|14386.92|14306.92|14385.5|14305.5|14387.05|14307.05|14385.5|14305.5|10
1725496210000|2024-09-05 00:30:10|14385.66|14305.66|14385.32|14305.32|14386|14306|14385.32|14305.32|10
1725496220000|2024-09-05 00:30:20|14385.21|14305.21|14384.48|14304.48|14385.21|14305.21|14384.41|14304.41|9
1725496230000|2024-09-05 00:30:30|14383.9|14303.9|14383.01|14303.01|14383.9|14303.9|14382.94|14302.94|9
1725496240000|2024-09-05 00:30:40|14383|14303|14382.69|14302.69|14383.35|14303.35|14382.69|14302.69|9
1725496250000|2024-09-05 00:30:50|14382.71|14302.71|14384.94|14304.94|14385.48|14305.48|14382.71|14302.71|7
1725496260000|2024-09-05 00:31:00|14384.92|14304.92|14382.51|14302.51|14384.92|14304.92|14382.5|14302.5|10
1725496270000|2024-09-05 00:31:10|14382.46|14302.46|14382.98|14302.98|14382.98|14302.98|14382.17|14302.17|9
1725496280000|2024-09-05 00:31:20|14383|14303|14380.59|14300.59|14383|14303|14380.59|14300.59|10
1725496290000|2024-09-05 00:31:30|14380.48|14300.48|14380.34|14300.34|14380.82|14300.82|14379.85|14299.85|10
1725496300000|2024-09-05 00:31:40|14380.4|14300.4|14381.01|14301.01|14381.06|14301.06|14380.29|14300.29|10
1725496310000|2024-09-05 00:31:50|14380.95|14300.95|14380.92|14300.92|14380.95|14300.95|14380.63|14300.63|8
1725496320000|2024-09-05 00:32:00|14381.14|14301.14|14381.08|14301.08|14381.49|14301.49|14381.06|14301.06|10
1725496330000|2024-09-05 00:32:10|14381.02|14301.02|14382.89|14302.89|14382.89|14302.89|14381.02|14301.02|10
1725496340000|2024-09-05 00:32:20|14382.97|14302.97|14381.94|14301.94|14382.97|14302.97|14381.74|14301.74|10
1725496350000|2024-09-05 00:32:30|14381.28|14301.28|14379.27|14299.27|14381.28|14301.28|14379.27|14299.27|10
1725496360000|2024-09-05 00:32:40|14379.19|14299.19|14378.13|14298.13|14379.26|14299.26|14377.87|14297.87|10
1725496370000|2024-09-05 00:32:50|14378.17|14298.17|14377.4|14297.4|14378.18|14298.18|14376.55|14296.55|10
1725496380000|2024-09-05 00:33:00|14377.82|14297.82|14378.14|14298.14|14378.18|14298.18|14377.82|14297.82|10
1725496390000|2024-09-05 00:33:10|14378.11|14298.11|14377.91|14297.91|14378.11|14298.11|14377.81|14297.81|9
1725496400000|2024-09-05 00:33:20|14377.82|14297.82|14376.09|14296.09|14377.82|14297.82|14376.09|14296.09|10
1725496410000|2024-09-05 00:33:30|14376.02|14296.02|14375.47|14295.47|14376.11|14296.11|14375.47|14295.47|10
1725496420000|2024-09-05 00:33:40|14375.46|14295.46|14375.13|14295.13|14375.58|14295.58|14374.84|14294.84|8
1725496430000|2024-09-05 00:33:50|14375.12|14295.12|14372.69|14292.69|14375.12|14295.12|14371.96|14291.96|10
1725496440000|2024-09-05 00:34:00|14373.03|14293.03|14373.37|14293.37|14373.66|14293.66|14373.03|14293.03|8
1725496450000|2024-09-05 00:34:10|14373.8|14293.8|14373.59|14293.59|14373.81|14293.81|14373.38|14293.38|8
1725496460000|2024-09-05 00:34:20|14373.56|14293.56|14374.72|14294.72|14374.92|14294.92|14373.39|14293.39|9
1725496470000|2024-09-05 00:34:30|14374.42|14294.42|14373.43|14293.43|14374.46|14294.46|14373.39|14293.39|10
1725496480000|2024-09-05 00:34:40|14373.28|14293.28|14373.02|14293.02|14373.28|14293.28|14373.02|14293.02|8
1725496490000|2024-09-05 00:34:50|14373.01|14293.01|14369.96|14289.96|14373.39|14293.39|14369.76|14289.76|10
1725496500000|2024-09-05 00:35:00|14369.97|14289.97|14369.44|14289.44|14369.97|14289.97|14369.34|14289.34|9
1725496510000|2024-09-05 00:35:10|14369.27|14289.27|14367.5|14287.5|14369.27|14289.27|14367.5|14287.5|9
1725496520000|2024-09-05 00:35:20|14367.6|14287.6|14367|14287|14367.7|14287.7|14366.97|14286.97|9
1725496530000|2024-09-05 00:35:30|14366.86|14286.86|14364.4|14284.4|14366.86|14286.86|14364.05|14284.05|9
1725496540000|2024-09-05 00:35:40|14364.38|14284.38|14364.45|14284.45|14364.45|14284.45|14364.18|14284.18|10
1725496550000|2024-09-05 00:35:50|14364.76|14284.76|14371.37|14291.37|14372.48|14292.48|14364.76|14284.76|9
1725496560000|2024-09-05 00:36:00|14370.47|14290.47|14368.93|14288.93|14370.47|14290.47|14368.42|14288.42|10
1725496570000|2024-09-05 00:36:10|14368.94|14288.94|14369.3|14289.3|14369.51|14289.51|14368.94|14288.94|10
1725496580000|2024-09-05 00:36:20|14369.08|14289.08|14368.75|14288.75|14369.09|14289.09|14368.61|14288.61|10
1725496590000|2024-09-05 00:36:30|14369.09|14289.09|14369.33|14289.33|14369.33|14289.33|14369.09|14289.09|7
1725496600000|2024-09-05 00:36:40|14369.04|14289.04|14369.42|14289.42|14369.42|14289.42|14368.96|14288.96|10
1725496610000|2024-09-05 00:36:50|14369.44|14289.44|14369.52|14289.52|14369.68|14289.68|14369.26|14289.26|9
1725496620000|2024-09-05 00:37:00|14369.51|14289.51|14369.53|14289.53|14369.54|14289.54|14369.47|14289.47|9
1725496630000|2024-09-05 00:37:10|14369.67|14289.67|14369.24|14289.24|14370.08|14290.08|14369.24|14289.24|8
1725496640000|2024-09-05 00:37:20|14368.86|14288.86|14367.55|14287.55|14368.86|14288.86|14367.55|14287.55|9
1725496650000|2024-09-05 00:37:30|14367.76|14287.76|14366.87|14286.87|14367.76|14287.76|14366.87|14286.87|9
1725496660000|2024-09-05 00:37:40|14366.81|14286.81|14368.81|14288.81|14368.81|14288.81|14366.81|14286.81|10
1725496670000|2024-09-05 00:37:50|14368.85|14288.85|14369.93|14289.93|14369.99|14289.99|14368.85|14288.85|10
1725496680000|2024-09-05 00:38:00|14369.87|14289.87|14368.7|14288.7|14369.87|14289.87|14367.8|14287.8|10
1725496690000|2024-09-05 00:38:10|14368.72|14288.72|14368.44|14288.44|14368.73|14288.73|14368.42|14288.42|10
1725496700000|2024-09-05 00:38:20|14368.53|14288.53|14369.13|14289.13|14369.13|14289.13|14368.45|14288.45|10
1725496710000|2024-09-05 00:38:30|14369.12|14289.12|14368.15|14288.15|14369.13|14289.13|14368.15|14288.15|10
1725496720000|2024-09-05 00:38:40|14368.18|14288.18|14367.84|14287.84|14368.18|14288.18|14367.84|14287.84|6
1725496730000|2024-09-05 00:38:50|14367.83|14287.83|14365.33|14285.33|14367.96|14287.96|14365.33|14285.33|9
1725496740000|2024-09-05 00:39:00|14365.23|14285.23|14365.43|14285.43|14365.44|14285.44|14365.14|14285.14|10
1725496750000|2024-09-05 00:39:10|14365.42|14285.42|14365.56|14285.56|14365.56|14285.56|14365.27|14285.27|7
1725496760000|2024-09-05 00:39:20|14365.8|14285.8|14365.88|14285.88|14365.89|14285.89|14365.63|14285.63|9
1725496770000|2024-09-05 00:39:30|14365.69|14285.69|14365.67|14285.67|14365.84|14285.84|14365.64|14285.64|9
1725496780000|2024-09-05 00:39:40|14365.84|14285.84|14365.82|14285.82|14365.84|14285.84|14365.28|14285.28|10
1725496790000|2024-09-05 00:39:50|14365.83|14285.83|14364.3|14284.3|14365.83|14285.83|14364.3|14284.3|10
1725496800000|2024-09-05 00:40:00|14364.29|14284.29|14365.48|14285.48|14365.48|14285.48|14364.24|14284.24|10
1725496810000|2024-09-05 00:40:10|14365.56|14285.56|14365.5|14285.5|14365.69|14285.69|14365.47|14285.47|10
1725496820000|2024-09-05 00:40:20|14365.37|14285.37|14364.39|14284.39|14365.45|14285.45|14364.39|14284.39|9
1725496830000|2024-09-05 00:40:30|14363.81|14283.81|14363.94|14283.94|14363.94|14283.94|14363.48|14283.48|9
1725496840000|2024-09-05 00:40:40|14363.64|14283.64|14363.97|14283.97|14363.97|14283.97|14363.64|14283.64|7
1725496850000|2024-09-05 00:40:50|14363.75|14283.75|14358.28|14278.28|14363.75|14283.75|14358.28|14278.28|10
1725496860000|2024-09-05 00:41:00|14358.09|14278.09|14358|14278|14358.09|14278.09|14357.82|14277.82|10
1725496870000|2024-09-05 00:41:10|14357.83|14277.83|14357.2|14277.2|14357.83|14277.83|14357.2|14277.2|9
1725496880000|2024-09-05 00:41:20|14356.86|14276.86|14356.84|14276.84|14357.01|14277.01|14356.74|14276.74|9
1725496890000|2024-09-05 00:41:30|14356.83|14276.83|14356.84|14276.84|14357.02|14277.02|14356.83|14276.83|6
1725496900000|2024-09-05 00:41:40|14356.79|14276.79|14356.13|14276.13|14356.79|14276.79|14356.09|14276.09|9
1725496910000|2024-09-05 00:41:50|14356.12|14276.12|14355.68|14275.68|14356.12|14276.12|14355.59|14275.59|8
1725496920000|2024-09-05 00:42:00|14355.66|14275.66|14355.03|14275.03|14355.66|14275.66|14354.93|14274.93|10
1725496930000|2024-09-05 00:42:10|14355.02|14275.02|14354.6|14274.6|14355.02|14275.02|14354.6|14274.6|8
1725496940000|2024-09-05 00:42:20|14354.45|14274.45|14354.13|14274.13|14354.45|14274.45|14353.28|14273.28|8
1725496950000|2024-09-05 00:42:30|14354.25|14274.25|14353.99|14273.99|14354.42|14274.42|14353.9|14273.9|9
1725496960000|2024-09-05 00:42:40|14354|14274|14353.74|14273.74|14354|14274|14353.39|14273.39|10
1725496970000|2024-09-05 00:42:50|14353.81|14273.81|14353.42|14273.42|14353.84|14273.84|14352.6|14272.6|9
1725496980000|2024-09-05 00:43:00|14353.43|14273.43|14353.3|14273.3|14353.43|14273.43|14353.11|14273.11|8
1725496990000|2024-09-05 00:43:10|14353.29|14273.29|14352.01|14272.01|14353.29|14273.29|14352.01|14272.01|10
1725497000000|2024-09-05 00:43:20|14351.94|14271.94|14352.15|14272.15|14352.15|14272.15|14351.83|14271.83|10
1725497010000|2024-09-05 00:43:30|14352.13|14272.13|14352.04|14272.04|14352.13|14272.13|14351.93|14271.93|6
1725497020000|2024-09-05 00:43:40|14352.01|14272.01|14351.7|14271.7|14352.01|14272.01|14351.7|14271.7|7
1725497030000|2024-09-05 00:43:50|14351.84|14271.84|14351.64|14271.64|14351.84|14271.84|14351.59|14271.59|6
1725497040000|2024-09-05 00:44:00|14351.82|14271.82|14350.22|14270.22|14351.82|14271.82|14350.22|14270.22|8
1725497050000|2024-09-05 00:44:10|14351.03|14271.03|14352.56|14272.56|14352.56|14272.56|14351.03|14271.03|10
1725497060000|2024-09-05 00:44:20|14352.57|14272.57|14350.75|14270.75|14352.82|14272.82|14350.72|14270.72|10
1725497070000|2024-09-05 00:44:30|14350.72|14270.72|14350.85|14270.85|14350.85|14270.85|14350.41|14270.41|9
1725497080000|2024-09-05 00:44:40|14350.89|14270.89|14350.73|14270.73|14350.91|14270.91|14350.65|14270.65|9
1725497090000|2024-09-05 00:44:50|14350.5|14270.5|14350.62|14270.62|14350.62|14270.62|14350.29|14270.29|8
1725497100000|2024-09-05 00:45:00|14350.73|14270.73|14352.63|14272.63|14352.63|14272.63|14350.72|14270.72|10
1725497110000|2024-09-05 00:45:10|14352.85|14272.85|14352.5|14272.5|14352.91|14272.91|14352.41|14272.41|10
1725497120000|2024-09-05 00:45:20|14352.58|14272.58|14352.49|14272.49|14352.65|14272.65|14352.36|14272.36|8
1725497130000|2024-09-05 00:45:30|14352.65|14272.65|14352.56|14272.56|14352.66|14272.66|14352.31|14272.31|9
1725497140000|2024-09-05 00:45:40|14352.57|14272.57|14352.49|14272.49|14352.68|14272.68|14352.46|14272.46|6
1725497150000|2024-09-05 00:45:50|14352.61|14272.61|14351.76|14271.76|14352.66|14272.66|14351.76|14271.76|9
1725497160000|2024-09-05 00:46:00|14351.25|14271.25|14351.21|14271.21|14351.4|14271.4|14351.04|14271.04|8
1725497170000|2024-09-05 00:46:10|14351.32|14271.32|14351.83|14271.83|14351.83|14271.83|14351.32|14271.32|9
1725497180000|2024-09-05 00:46:20|14351.96|14271.96|14352.53|14272.53|14353.03|14273.03|14351.96|14271.96|10
1725497190000|2024-09-05 00:46:30|14353.29|14273.29|14353.28|14273.28|14353.46|14273.46|14353.28|14273.28|9
1725497200000|2024-09-05 00:46:40|14353.43|14273.43|14352.47|14272.47|14353.47|14273.47|14352.47|14272.47|8
1725497210000|2024-09-05 00:46:50|14352.28|14272.28|14350.21|14270.21|14352.28|14272.28|14350.21|14270.21|10
1725497220000|2024-09-05 00:47:00|14350.17|14270.17|14346.99|14266.99|14350.17|14270.17|14346.99|14266.99|10
1725497230000|2024-09-05 00:47:10|14347.3|14267.3|14347.73|14267.73|14347.86|14267.86|14347.3|14267.3|10
1725497240000|2024-09-05 00:47:20|14347.59|14267.59|14347.71|14267.71|14347.89|14267.89|14347.59|14267.59|7
1725497250000|2024-09-05 00:47:30|14347.76|14267.76|14348.71|14268.71|14348.79|14268.79|14347.76|14267.76|10
1725497260000|2024-09-05 00:47:40|14348.75|14268.75|14350.67|14270.67|14350.67|14270.67|14348.75|14268.75|10
1725497270000|2024-09-05 00:47:50|14350.76|14270.76|14351.33|14271.33|14351.33|14271.33|14350.76|14270.76|7
1725497280000|2024-09-05 00:48:00|14351.19|14271.19|14350.24|14270.24|14351.21|14271.21|14350.24|14270.24|10
1725497290000|2024-09-05 00:48:10|14350.23|14270.23|14349.59|14269.59|14350.23|14270.23|14349.59|14269.59|8
1725497300000|2024-09-05 00:48:20|14349.69|14269.69|14349.74|14269.74|14349.8|14269.8|14349.51|14269.51|10
1725497310000|2024-09-05 00:48:30|14349.76|14269.76|14348.67|14268.67|14349.8|14269.8|14348.64|14268.64|10
1725497320000|2024-09-05 00:48:40|14348.52|14268.52|14348.71|14268.71|14348.71|14268.71|14348.25|14268.25|9
1725497330000|2024-09-05 00:48:50|14348.73|14268.73|14350.05|14270.05|14350.05|14270.05|14348.68|14268.68|9
1725497340000|2024-09-05 00:49:00|14350.11|14270.11|14351.22|14271.22|14351.22|14271.22|14350.11|14270.11|8
1725497350000|2024-09-05 00:49:10|14351.25|14271.25|14351.16|14271.16|14351.59|14271.59|14351.16|14271.16|10
1725497360000|2024-09-05 00:49:20|14350.94|14270.94|14351.28|14271.28|14351.43|14271.43|14350.81|14270.81|10
1725497370000|2024-09-05 00:49:30|14351.35|14271.35|14352.59|14272.59|14352.59|14272.59|14351.35|14271.35|7
1725497380000|2024-09-05 00:49:40|14352.89|14272.89|14354.49|14274.49|14354.49|14274.49|14352.78|14272.78|10
1725497390000|2024-09-05 00:49:50|14354.42|14274.42|14355.53|14275.53|14355.59|14275.59|14354.36|14274.36|10
1725497400000|2024-09-05 00:50:00|14355.56|14275.56|14356.27|14276.27|14356.27|14276.27|14355.55|14275.55|10
1725497410000|2024-09-05 00:50:10|14356.34|14276.34|14359.36|14279.36|14359.36|14279.36|14356.34|14276.34|10
1725497420000|2024-09-05 00:50:20|14359.43|14279.43|14358.81|14278.81|14359.43|14279.43|14358.59|14278.59|10
1725497430000|2024-09-05 00:50:30|14358.82|14278.82|14361.28|14281.28|14361.28|14281.28|14358.82|14278.82|8
1725497440000|2024-09-05 00:50:40|14361.45|14281.45|14359.39|14279.39|14361.68|14281.68|14359.39|14279.39|10
1725497450000|2024-09-05 00:50:50|14359.17|14279.17|14358.7|14278.7|14359.17|14279.17|14358.7|14278.7|9
1725497460000|2024-09-05 00:51:00|14358.64|14278.64|14357.42|14277.42|14358.64|14278.64|14357.42|14277.42|10
1725497470000|2024-09-05 00:51:10|14357.33|14277.33|14356.39|14276.39|14357.33|14277.33|14356.39|14276.39|10
1725497480000|2024-09-05 00:51:20|14356.31|14276.31|14354.42|14274.42|14356.31|14276.31|14354.38|14274.38|9
1725497490000|2024-09-05 00:51:30|14354.41|14274.41|14354.33|14274.33|14354.42|14274.42|14354.15|14274.15|8
1725497500000|2024-09-05 00:51:40|14353.81|14273.81|14349.59|14269.59|14353.83|14273.83|14349.59|14269.59|10
1725497510000|2024-09-05 00:51:50|14349.46|14269.46|14347.03|14267.03|14349.46|14269.46|14347.03|14267.03|10
1725497520000|2024-09-05 00:52:00|14347.01|14267.01|14347.7|14267.7|14347.7|14267.7|14346.73|14266.73|9
1725497530000|2024-09-05 00:52:10|14348.07|14268.07|14348.34|14268.34|14349.19|14269.19|14348.07|14268.07|10
1725497540000|2024-09-05 00:52:20|14348.01|14268.01|14347.88|14267.88|14348.01|14268.01|14347.49|14267.49|10
1725497550000|2024-09-05 00:52:30|14347.83|14267.83|14348.71|14268.71|14348.71|14268.71|14347.83|14267.83|9
1725497560000|2024-09-05 00:52:40|14348.67|14268.67|14350.92|14270.92|14350.92|14270.92|14348.67|14268.67|9
1725497570000|2024-09-05 00:52:50|14350.93|14270.93|14351.02|14271.02|14351.29|14271.29|14350.93|14270.93|10
1725497580000|2024-09-05 00:53:00|14351.17|14271.17|14351.58|14271.58|14351.63|14271.63|14351.17|14271.17|7
1725497590000|2024-09-05 00:53:10|14351.39|14271.39|14350.47|14270.47|14351.39|14271.39|14350.47|14270.47|10
1725497600000|2024-09-05 00:53:20|14350.5|14270.5|14349.91|14269.91|14350.56|14270.56|14349.91|14269.91|10
1725497610000|2024-09-05 00:53:30|14349.89|14269.89|14348.56|14268.56|14349.89|14269.89|14348.56|14268.56|10
1725497620000|2024-09-05 00:53:40|14348.54|14268.54|14347.79|14267.79|14348.54|14268.54|14347.79|14267.79|8
1725497630000|2024-09-05 00:53:50|14347.87|14267.87|14349.28|14269.28|14349.28|14269.28|14347.75|14267.75|9
1725497640000|2024-09-05 00:54:00|14349.32|14269.32|14349.01|14269.01|14349.36|14269.36|14348.18|14268.18|9
1725497650000|2024-09-05 00:54:10|14349.11|14269.11|14346.01|14266.01|14349.11|14269.11|14346.01|14266.01|9
1725497660000|2024-09-05 00:54:20|14345.75|14265.75|14345.81|14265.81|14345.81|14265.81|14345.56|14265.56|8
1725497670000|2024-09-05 00:54:30|14345.8|14265.8|14345.65|14265.65|14346.05|14266.05|14345.65|14265.65|10
1725497680000|2024-09-05 00:54:40|14345.64|14265.64|14343.42|14263.42|14345.69|14265.69|14343.42|14263.42|8
1725497690000|2024-09-05 00:54:50|14343.2|14263.2|14342.83|14262.83|14343.2|14263.2|14342.83|14262.83|10
1725497700000|2024-09-05 00:55:00|14342.82|14262.82|14344.83|14264.83|14344.84|14264.84|14342.82|14262.82|8
1725497710000|2024-09-05 00:55:10|14344.87|14264.87|14344.59|14264.59|14344.87|14264.87|14344.43|14264.43|9
1725497720000|2024-09-05 00:55:20|14344.24|14264.24|14344.14|14264.14|14344.24|14264.24|14343.06|14263.06|8
1725497730000|2024-09-05 00:55:30|14343.77|14263.77|14343.12|14263.12|14343.93|14263.93|14343.12|14263.12|10
1725497740000|2024-09-05 00:55:40|14342.88|14262.88|14343.25|14263.25|14343.25|14263.25|14342.66|14262.66|9
1725497750000|2024-09-05 00:55:50|14343.28|14263.28|14342.48|14262.48|14343.28|14263.28|14342.48|14262.48|8
1725497760000|2024-09-05 00:56:00|14342.46|14262.46|14342.85|14262.85|14342.85|14262.85|14342.36|14262.36|7
1725497770000|2024-09-05 00:56:10|14342|14262|14343.6|14263.6|14343.62|14263.62|14342|14262|10
1725497780000|2024-09-05 00:56:20|14343.64|14263.64|14343.36|14263.36|14343.72|14263.72|14343.36|14263.36|8
1725497790000|2024-09-05 00:56:30|14343.62|14263.62|14343.36|14263.36|14343.62|14263.62|14343.28|14263.28|8
1725497800000|2024-09-05 00:56:40|14343.38|14263.38|14344.05|14264.05|14344.06|14264.06|14343.38|14263.38|8
1725497810000|2024-09-05 00:56:50|14344.04|14264.04|14344.32|14264.32|14344.49|14264.49|14343.97|14263.97|9
1725497820000|2024-09-05 00:57:00|14344.3|14264.3|14344.07|14264.07|14344.37|14264.37|14344.07|14264.07|6
1725497830000|2024-09-05 00:57:10|14344|14264|14343.34|14263.34|14344|14264|14343.34|14263.34|8
1725497840000|2024-09-05 00:57:20|14343.36|14263.36|14341.04|14261.04|14343.36|14263.36|14341.04|14261.04|9
1725497850000|2024-09-05 00:57:30|14340.76|14260.76|14339.92|14259.92|14340.78|14260.78|14339.92|14259.92|10
1725497860000|2024-09-05 00:57:40|14339.9|14259.9|14339.39|14259.39|14339.9|14259.9|14339.39|14259.39|9
1725497870000|2024-09-05 00:57:50|14339.4|14259.4|14338.37|14258.37|14339.4|14259.4|14338.33|14258.33|9
1725497880000|2024-09-05 00:58:00|14338.36|14258.36|14337.38|14257.38|14338.36|14258.36|14337.38|14257.38|9
1725497890000|2024-09-05 00:58:10|14336.55|14256.55|14334.58|14254.58|14336.55|14256.55|14334.58|14254.58|10
1725497900000|2024-09-05 00:58:20|14334.56|14254.56|14333.29|14253.29|14334.56|14254.56|14333.29|14253.29|8
1725497910000|2024-09-05 00:58:30|14331.7|14251.7|14330.65|14250.65|14331.7|14251.7|14330.41|14250.41|9
1725497920000|2024-09-05 00:58:40|14330.34|14250.34|14328.05|14248.05|14330.43|14250.43|14328.05|14248.05|7
1725497930000|2024-09-05 00:58:50|14328.09|14248.09|14328.04|14248.04|14329.35|14249.35|14328.04|14248.04|9
1725497940000|2024-09-05 00:59:00|14327.75|14247.75|14325.49|14245.49|14327.75|14247.75|14325.49|14245.49|10
1725497950000|2024-09-05 00:59:10|14325.46|14245.46|14325.56|14245.56|14325.57|14245.57|14325.36|14245.36|8
1725497960000|2024-09-05 00:59:20|14325.55|14245.55|14325.64|14245.64|14325.64|14245.64|14325.36|14245.36|7
1725497970000|2024-09-05 00:59:30|14326.09|14246.09|14325.89|14245.89|14326.13|14246.13|14325.89|14245.89|9
1725497980000|2024-09-05 00:59:40|14325.9|14245.9|14325.51|14245.51|14325.9|14245.9|14325.51|14245.51|7
1725497990000|2024-09-05 00:59:50|14325.32|14245.32|14325.01|14245.01|14325.41|14245.41|14324.92|14244.92|9
1725498000000|2024-09-05 01:00:00|14325.05|14245.05|14324.99|14244.99|14325.05|14245.05|14324.68|14244.68|7
1725498010000|2024-09-05 01:00:10|14325|14245|14326.77|14246.77|14326.77|14246.77|14325|14245|8
1725498020000|2024-09-05 01:00:20|14327.07|14247.07|14325.56|14245.56|14327.07|14247.07|14325.56|14245.56|9
1725498030000|2024-09-05 01:00:30|14325.53|14245.53|14325.15|14245.15|14325.76|14245.76|14325.15|14245.15|10
1725498040000|2024-09-05 01:00:40|14325.37|14245.37|14324.25|14244.25|14325.69|14245.69|14323.97|14243.97|10
1725498050000|2024-09-05 01:00:50|14324.43|14244.43|14324.13|14244.13|14324.43|14244.43|14323.88|14243.88|8
1725498060000|2024-09-05 01:01:00|14324.5|14244.5|14323.96|14243.96|14324.5|14244.5|14323.96|14243.96|8
1725498070000|2024-09-05 01:01:10|14324.03|14244.03|14323.97|14243.97|14324.46|14244.46|14323.97|14243.97|9
1725498080000|2024-09-05 01:01:20|14323.91|14243.91|14325.05|14245.05|14325.48|14245.48|14323.91|14243.91|10
1725498090000|2024-09-05 01:01:30|14324.93|14244.93|14323.5|14243.5|14325.13|14245.13|14323.5|14243.5|8
1725498100000|2024-09-05 01:01:40|14323.49|14243.49|14323.36|14243.36|14323.65|14243.65|14323.36|14243.36|8
1725498110000|2024-09-05 01:01:50|14323.16|14243.16|14323.07|14243.07|14323.16|14243.16|14322.69|14242.69|7
1725498120000|2024-09-05 01:02:00|14323.25|14243.25|14323.78|14243.78|14324.11|14244.11|14323.25|14243.25|10
1725498130000|2024-09-05 01:02:10|14323.59|14243.59|14322.97|14242.97|14323.59|14243.59|14322.87|14242.87|6
1725498140000|2024-09-05 01:02:20|14322.93|14242.93|14322.48|14242.48|14323.16|14243.16|14322.48|14242.48|9
1725498150000|2024-09-05 01:02:30|14322.62|14242.62|14321.79|14241.79|14322.79|14242.79|14321.79|14241.79|10
1725498160000|2024-09-05 01:02:40|14321.4|14241.4|14321.29|14241.29|14321.44|14241.44|14321.29|14241.29|8
1725498170000|2024-09-05 01:02:50|14321.1|14241.1|14320.44|14240.44|14321.1|14241.1|14320.38|14240.38|8
1725498180000|2024-09-05 01:03:00|14320.42|14240.42|14321.24|14241.24|14321.25|14241.25|14320.38|14240.38|9
1725498190000|2024-09-05 01:03:10|14320.28|14240.28|14321.7|14241.7|14321.73|14241.73|14319.83|14239.83|10
1725498200000|2024-09-05 01:03:20|14321.74|14241.74|14323.02|14243.02|14323.05|14243.05|14321.74|14241.74|10
1725498210000|2024-09-05 01:03:30|14323.32|14243.32|14323.44|14243.44|14323.49|14243.49|14323.29|14243.29|7
1725498220000|2024-09-05 01:03:40|14323.32|14243.32|14324.85|14244.85|14325.24|14245.24|14323.32|14243.32|10
1725498230000|2024-09-05 01:03:50|14325.04|14245.04|14325.8|14245.8|14325.8|14245.8|14325.04|14245.04|8
1725498240000|2024-09-05 01:04:00|14325.92|14245.92|14326.39|14246.39|14326.42|14246.42|14325.91|14245.91|8
1725498250000|2024-09-05 01:04:10|14326.33|14246.33|14327.24|14247.24|14327.24|14247.24|14326.33|14246.33|10
1725498260000|2024-09-05 01:04:20|14326.61|14246.61|14326.85|14246.85|14326.85|14246.85|14325.98|14245.98|9
1725498270000|2024-09-05 01:04:30|14327.41|14247.41|14328.28|14248.28|14328.28|14248.28|14327.4|14247.4|9
1725498280000|2024-09-05 01:04:40|14328.27|14248.27|14328.13|14248.13|14328.28|14248.28|14328.11|14248.11|6
1725498290000|2024-09-05 01:04:50|14328.27|14248.27|14328.46|14248.46|14328.7|14248.7|14328.27|14248.27|9
1725498300000|2024-09-05 01:05:00|14328.56|14248.56|14329.23|14249.23|14329.27|14249.27|14328.55|14248.55|10
1725498310000|2024-09-05 01:05:10|14329.21|14249.21|14329.03|14249.03|14329.23|14249.23|14329.03|14249.03|9
1725498320000|2024-09-05 01:05:20|14329.04|14249.04|14329.1|14249.1|14329.11|14249.11|14328.91|14248.91|8
1725498330000|2024-09-05 01:05:30|14329.29|14249.29|14329.56|14249.56|14329.56|14249.56|14328.97|14248.97|6
1725498340000|2024-09-05 01:05:40|14329.6|14249.6|14332.71|14252.71|14332.71|14252.71|14329.6|14249.6|10
1725498350000|2024-09-05 01:05:50|14332.32|14252.32|14332.74|14252.74|14332.9|14252.9|14332.32|14252.32|10
1725498360000|2024-09-05 01:06:00|14332.93|14252.93|14331.91|14251.91|14333.01|14253.01|14331.91|14251.91|9
1725498370000|2024-09-05 01:06:10|14331.88|14251.88|14332.17|14252.17|14332.77|14252.77|14331.84|14251.84|8
1725498380000|2024-09-05 01:06:20|14331.92|14251.92|14332.09|14252.09|14332.1|14252.1|14331.89|14251.89|10
1725498390000|2024-09-05 01:06:30|14332.05|14252.05|14332.24|14252.24|14332.24|14252.24|14331.85|14251.85|9
1725498400000|2024-09-05 01:06:40|14332.51|14252.51|14333.36|14253.36|14333.36|14253.36|14332.39|14252.39|9
1725498410000|2024-09-05 01:06:50|14333.34|14253.34|14334.18|14254.18|14334.18|14254.18|14333.23|14253.23|10
1725498420000|2024-09-05 01:07:00|14334.44|14254.44|14335.87|14255.87|14335.87|14255.87|14334.44|14254.44|10
1725498430000|2024-09-05 01:07:10|14335.96|14255.96|14336.9|14256.9|14337.09|14257.09|14335.96|14255.96|10
1725498440000|2024-09-05 01:07:20|14336.8|14256.8|14338.14|14258.14|14338.14|14258.14|14336.79|14256.79|10
1725498450000|2024-09-05 01:07:30|14338.2|14258.2|14337.5|14257.5|14338.26|14258.26|14337.5|14257.5|9
1725498460000|2024-09-05 01:07:40|14337.47|14257.47|14337.26|14257.26|14337.47|14257.47|14337.26|14257.26|7
1725498470000|2024-09-05 01:07:50|14336.99|14256.99|14336.88|14256.88|14336.99|14256.99|14336.66|14256.66|9
1725498480000|2024-09-05 01:08:00|14336.89|14256.89|14336.64|14256.64|14336.89|14256.89|14336.64|14256.64|5
1725498490000|2024-09-05 01:08:10|14336.66|14256.66|14336.2|14256.2|14336.95|14256.95|14336.2|14256.2|10
1725498500000|2024-09-05 01:08:20|14336.15|14256.15|14335.81|14255.81|14336.15|14256.15|14335.81|14255.81|9
1725498510000|2024-09-05 01:08:30|14335.95|14255.95|14336.12|14256.12|14336.12|14256.12|14335.95|14255.95|9
1725498520000|2024-09-05 01:08:40|14336.14|14256.14|14335.76|14255.76|14336.16|14256.16|14335.71|14255.71|10
1725498530000|2024-09-05 01:08:50|14336.19|14256.19|14336.44|14256.44|14336.44|14256.44|14336.18|14256.18|5
1725498540000|2024-09-05 01:09:00|14336.24|14256.24|14336.59|14256.59|14336.69|14256.69|14336.24|14256.24|8
1725498550000|2024-09-05 01:09:10|14336.45|14256.45|14336.45|14256.45|14336.45|14256.45|14336.29|14256.29|6
1725498560000|2024-09-05 01:09:20|14336.8|14256.8|14338.65|14258.65|14338.65|14258.65|14336.8|14256.8|9
1725498570000|2024-09-05 01:09:30|14338.67|14258.67|14338.53|14258.53|14338.72|14258.72|14338.53|14258.53|9
1725498580000|2024-09-05 01:09:40|14338.38|14258.38|14337.94|14257.94|14338.38|14258.38|14337.87|14257.87|9
1725498590000|2024-09-05 01:09:50|14338.04|14258.04|14337.34|14257.34|14338.61|14258.61|14337.34|14257.34|8
1725498600000|2024-09-05 01:10:00|14337.12|14257.12|14337.99|14257.99|14338.19|14258.19|14336.86|14256.86|10
1725498610000|2024-09-05 01:10:10|14338.02|14258.02|14337.44|14257.44|14338.04|14258.04|14337.44|14257.44|8
1725498620000|2024-09-05 01:10:20|14337.12|14257.12|14336.3|14256.3|14337.12|14257.12|14336.15|14256.15|10
1725498630000|2024-09-05 01:10:30|14336.31|14256.31|14336.11|14256.11|14336.37|14256.37|14336.11|14256.11|6
1725498640000|2024-09-05 01:10:40|14336.02|14256.02|14335.56|14255.56|14336.02|14256.02|14335.56|14255.56|8
1725498650000|2024-09-05 01:10:50|14335.55|14255.55|14333.43|14253.43|14335.56|14255.56|14333.43|14253.43|8
1725498660000|2024-09-05 01:11:00|14332.97|14252.97|14329.8|14249.8|14332.97|14252.97|14329.8|14249.8|10
1725498670000|2024-09-05 01:11:10|14329.84|14249.84|14330.83|14250.83|14330.88|14250.88|14329.84|14249.84|7
1725498680000|2024-09-05 01:11:20|14330.81|14250.81|14332.61|14252.61|14332.61|14252.61|14330.78|14250.78|9
1725498690000|2024-09-05 01:11:30|14332.62|14252.62|14332.38|14252.38|14332.62|14252.62|14332.38|14252.38|8
1725498700000|2024-09-05 01:11:40|14332.36|14252.36|14332.5|14252.5|14332.5|14252.5|14332.25|14252.25|7
1725498710000|2024-09-05 01:11:50|14332.52|14252.52|14331.68|14251.68|14332.82|14252.82|14331.52|14251.52|9
1725498720000|2024-09-05 01:12:00|14331.58|14251.58|14332.76|14252.76|14332.76|14252.76|14331.58|14251.58|8
1725498730000|2024-09-05 01:12:10|14332.73|14252.73|14330.83|14250.83|14332.73|14252.73|14330.83|14250.83|10
1725498740000|2024-09-05 01:12:20|14330.77|14250.77|14330.66|14250.66|14330.77|14250.77|14330.46|14250.46|10
1725498750000|2024-09-05 01:12:30|14330.65|14250.65|14330.96|14250.96|14330.96|14250.96|14330.64|14250.64|7
1725498760000|2024-09-05 01:12:40|14330.97|14250.97|14332.38|14252.38|14332.45|14252.45|14330.97|14250.97|10
1725498770000|2024-09-05 01:12:50|14332.19|14252.19|14332.68|14252.68|14332.68|14252.68|14332.19|14252.19|9
1725498780000|2024-09-05 01:13:00|14332.88|14252.88|14331.56|14251.56|14333.17|14253.17|14331.56|14251.56|10
1725498790000|2024-09-05 01:13:10|14331.04|14251.04|14330|14250|14331.04|14251.04|14330|14250|10
1725498800000|2024-09-05 01:13:20|14329.87|14249.87|14329.4|14249.4|14329.87|14249.87|14329.4|14249.4|10
1725498810000|2024-09-05 01:13:30|14329.39|14249.39|14328.75|14248.75|14329.7|14249.7|14328.44|14248.44|7
1725498820000|2024-09-05 01:13:40|14328.78|14248.78|14329.42|14249.42|14329.42|14249.42|14328.65|14248.65|8
1725498830000|2024-09-05 01:13:50|14329.39|14249.39|14327.96|14247.96|14329.39|14249.39|14327.96|14247.96|9
1725498840000|2024-09-05 01:14:00|14327.91|14247.91|14328.03|14248.03|14328.03|14248.03|14327.68|14247.68|9
1725498850000|2024-09-05 01:14:10|14327.55|14247.55|14327.4|14247.4|14327.64|14247.64|14327.4|14247.4|9
1725498860000|2024-09-05 01:14:20|14327.23|14247.23|14328.33|14248.33|14328.33|14248.33|14327.07|14247.07|10
1725498870000|2024-09-05 01:14:30|14328.25|14248.25|14329.46|14249.46|14329.58|14249.58|14328.25|14248.25|10
1725498880000|2024-09-05 01:14:40|14329.45|14249.45|14329.64|14249.64|14329.64|14249.64|14329.33|14249.33|10
1725498890000|2024-09-05 01:14:50|14329.68|14249.68|14328.65|14248.65|14329.74|14249.74|14328.65|14248.65|10
1725498900000|2024-09-05 01:15:00|14328.52|14248.52|14328.56|14248.56|14328.61|14248.61|14328.41|14248.41|9
1725498910000|2024-09-05 01:15:10|14328.69|14248.69|14325.28|14245.28|14328.69|14248.69|14325.28|14245.28|9
1725498920000|2024-09-05 01:15:20|14325|14245|14319.63|14239.63|14325|14245|14319.63|14239.63|10
1725498930000|2024-09-05 01:15:30|14319.52|14239.52|14318.47|14238.47|14319.52|14239.52|14317.83|14237.83|10
1725498940000|2024-09-05 01:15:40|14318.7|14238.7|14320.94|14240.94|14320.94|14240.94|14318.7|14238.7|10
1725498950000|2024-09-05 01:15:50|14321.57|14241.57|14324.04|14244.04|14324.04|14244.04|14321.57|14241.57|10
1725498960000|2024-09-05 01:16:00|14324.17|14244.17|14324.77|14244.77|14324.77|14244.77|14324.17|14244.17|10
1725498970000|2024-09-05 01:16:10|14324.89|14244.89|14324.51|14244.51|14325.05|14245.05|14324.51|14244.51|10
1725498980000|2024-09-05 01:16:20|14324.39|14244.39|14324.56|14244.56|14324.56|14244.56|14324.18|14244.18|9
1725498990000|2024-09-05 01:16:30|14324.66|14244.66|14324.32|14244.32|14325.69|14245.69|14324.32|14244.32|10
1725499000000|2024-09-05 01:16:40|14324.08|14244.08|14324.55|14244.55|14324.55|14244.55|14323.85|14243.85|10
1725499010000|2024-09-05 01:16:50|14324.53|14244.53|14324.78|14244.78|14324.88|14244.88|14324.53|14244.53|9
1725499020000|2024-09-05 01:17:00|14324.7|14244.7|14324.47|14244.47|14324.7|14244.7|14324.29|14244.29|8
1725499030000|2024-09-05 01:17:10|14324.45|14244.45|14326.58|14246.58|14326.81|14246.81|14324.43|14244.43|10
1725499040000|2024-09-05 01:17:20|14326.62|14246.62|14326.7|14246.7|14326.74|14246.74|14326.62|14246.62|6
1725499050000|2024-09-05 01:17:30|14326.63|14246.63|14326.83|14246.83|14326.88|14246.88|14326.57|14246.57|8
1725499060000|2024-09-05 01:17:40|14326.72|14246.72|14326.06|14246.06|14326.83|14246.83|14326.06|14246.06|7
1725499070000|2024-09-05 01:17:50|14326|14246|14326.64|14246.64|14326.64|14246.64|14325.99|14245.99|9
1725499080000|2024-09-05 01:18:00|14326.63|14246.63|14326.69|14246.69|14326.69|14246.69|14326.63|14246.63|5
1725499090000|2024-09-05 01:18:10|14326.56|14246.56|14325.25|14245.25|14326.56|14246.56|14324.87|14244.87|10
1725499100000|2024-09-05 01:18:20|14325.24|14245.24|14325.84|14245.84|14325.84|14245.84|14325.24|14245.24|7
1725499110000|2024-09-05 01:18:30|14325.96|14245.96|14326.33|14246.33|14326.33|14246.33|14325.96|14245.96|10
1725499120000|2024-09-05 01:18:40|14326.35|14246.35|14326.74|14246.74|14326.75|14246.75|14326.35|14246.35|9
1725499130000|2024-09-05 01:18:50|14326.64|14246.64|14327.41|14247.41|14327.41|14247.41|14326.64|14246.64|9
1725499140000|2024-09-05 01:19:00|14327.45|14247.45|14327.41|14247.41|14327.5|14247.5|14327.41|14247.41|5
1725499150000|2024-09-05 01:19:10|14327.32|14247.32|14325.09|14245.09|14327.32|14247.32|14323.81|14243.81|9
1725499160000|2024-09-05 01:19:20|14325.3|14245.3|14325.61|14245.61|14325.91|14245.91|14325.3|14245.3|10
1725499170000|2024-09-05 01:19:30|14325.62|14245.62|14325.13|14245.13|14325.87|14245.87|14325.13|14245.13|9
1725499180000|2024-09-05 01:19:40|14325.12|14245.12|14325.21|14245.21|14325.21|14245.21|14324.86|14244.86|6
1725499190000|2024-09-05 01:19:50|14324.94|14244.94|14325.32|14245.32|14325.32|14245.32|14324.87|14244.87|7
1725499200000|2024-09-05 01:20:00|14325.27|14245.27|14324.97|14244.97|14325.29|14245.29|14324.78|14244.78|8
1725499210000|2024-09-05 01:20:10|14325.01|14245.01|14325.13|14245.13|14325.44|14245.44|14324.88|14244.88|9
1725499220000|2024-09-05 01:20:20|14325.19|14245.19|14325.51|14245.51|14325.51|14245.51|14325.07|14245.07|10
1725499230000|2024-09-05 01:20:30|14325.48|14245.48|14324.24|14244.24|14325.48|14245.48|14324.24|14244.24|8
1725499240000|2024-09-05 01:20:40|14324.21|14244.21|14324.46|14244.46|14324.48|14244.48|14324.21|14244.21|10
1725499250000|2024-09-05 01:20:50|14324.49|14244.49|14324.76|14244.76|14324.81|14244.81|14324.49|14244.49|6
1725499260000|2024-09-05 01:21:00|14324.6|14244.6|14325.17|14245.17|14325.33|14245.33|14324.52|14244.52|10
1725499270000|2024-09-05 01:21:10|14324.7|14244.7|14323.32|14243.32|14324.7|14244.7|14323.32|14243.32|10
1725499280000|2024-09-05 01:21:20|14323.31|14243.31|14324.94|14244.94|14324.94|14244.94|14323.3|14243.3|10
1725499290000|2024-09-05 01:21:30|14325.08|14245.08|14324.2|14244.2|14325.24|14245.24|14324.2|14244.2|10
1725499300000|2024-09-05 01:21:40|14324.25|14244.25|14323.79|14243.79|14324.56|14244.56|14323.68|14243.68|9
1725499310000|2024-09-05 01:21:50|14323.77|14243.77|14323.84|14243.84|14323.84|14243.84|14323.65|14243.65|7
1725499320000|2024-09-05 01:22:00|14323.85|14243.85|14323.38|14243.38|14323.85|14243.85|14323.29|14243.29|5
1725499330000|2024-09-05 01:22:10|14323.3|14243.3|14322.53|14242.53|14323.3|14243.3|14322.53|14242.53|10
1725499340000|2024-09-05 01:22:20|14322.46|14242.46|14322.38|14242.38|14322.46|14242.46|14322.21|14242.21|9
1725499350000|2024-09-05 01:22:30|14322.39|14242.39|14322.51|14242.51|14322.51|14242.51|14322.33|14242.33|5
1725499360000|2024-09-05 01:22:40|14322.59|14242.59|14322.92|14242.92|14322.97|14242.97|14322.48|14242.48|7
1725499370000|2024-09-05 01:22:50|14323.19|14243.19|14323.51|14243.51|14323.51|14243.51|14323.19|14243.19|7
1725499380000|2024-09-05 01:23:00|14323.5|14243.5|14323.39|14243.39|14323.5|14243.5|14323.08|14243.08|9
1725499390000|2024-09-05 01:23:10|14323.32|14243.32|14323.86|14243.86|14323.86|14243.86|14323.21|14243.21|10
1725499400000|2024-09-05 01:23:20|14324.06|14244.06|14324.82|14244.82|14324.82|14244.82|14324.06|14244.06|9
1725499410000|2024-09-05 01:23:30|14325.18|14245.18|14325.28|14245.28|14325.3|14245.3|14325.05|14245.05|10
1725499420000|2024-09-05 01:23:40|14325.11|14245.11|14325.11|14245.11|14325.35|14245.35|14325.07|14245.07|10
1725499430000|2024-09-05 01:23:50|14324.78|14244.78|14324.5|14244.5|14324.78|14244.78|14324.49|14244.49|8
1725499440000|2024-09-05 01:24:00|14324.58|14244.58|14324.8|14244.8|14324.8|14244.8|14324.48|14244.48|10
1725499450000|2024-09-05 01:24:10|14324.86|14244.86|14325.59|14245.59|14325.59|14245.59|14324.65|14244.65|9
1725499460000|2024-09-05 01:24:20|14325.6|14245.6|14326.53|14246.53|14326.68|14246.68|14325.6|14245.6|10
1725499470000|2024-09-05 01:24:30|14326.79|14246.79|14326.89|14246.89|14326.96|14246.96|14326.79|14246.79|7
1725499480000|2024-09-05 01:24:40|14326.98|14246.98|14326.78|14246.78|14326.99|14246.99|14326.69|14246.69|7
1725499490000|2024-09-05 01:24:50|14326.74|14246.74|14326.79|14246.79|14326.79|14246.79|14326.54|14246.54|6
1725499500000|2024-09-05 01:25:00|14326.85|14246.85|14325.34|14245.34|14326.88|14246.88|14325.34|14245.34|9
1725499510000|2024-09-05 01:25:10|14325.28|14245.28|14324.7|14244.7|14325.52|14245.52|14324.7|14244.7|8
1725499520000|2024-09-05 01:25:20|14324.54|14244.54|14324.8|14244.8|14324.86|14244.86|14324.54|14244.54|8
1725499530000|2024-09-05 01:25:30|14324.78|14244.78|14324.84|14244.84|14324.84|14244.84|14324.74|14244.74|5
1725499540000|2024-09-05 01:25:40|14324.9|14244.9|14325.27|14245.27|14325.4|14245.4|14324.9|14244.9|4
1725499550000|2024-09-05 01:25:50|14325.44|14245.44|14325.2|14245.2|14325.48|14245.48|14325.15|14245.15|7
1725499560000|2024-09-05 01:26:00|14325.34|14245.34|14326.01|14246.01|14326.01|14246.01|14325.34|14245.34|8
1725499570000|2024-09-05 01:26:10|14326.03|14246.03|14326.07|14246.07|14326.2|14246.2|14325.9|14245.9|8
1725499580000|2024-09-05 01:26:20|14326.19|14246.19|14326.54|14246.54|14326.54|14246.54|14326.19|14246.19|8
1725499590000|2024-09-05 01:26:30|14326.37|14246.37|14325.91|14245.91|14326.37|14246.37|14325.91|14245.91|10
1725499600000|2024-09-05 01:26:40|14325.89|14245.89|14327.03|14247.03|14327.03|14247.03|14325.87|14245.87|9
1725499610000|2024-09-05 01:26:50|14326.83|14246.83|14326.72|14246.72|14327.16|14247.16|14326.72|14246.72|8
1725499620000|2024-09-05 01:27:00|14326.7|14246.7|14327.51|14247.51|14327.6|14247.6|14326.7|14246.7|8
1725499630000|2024-09-05 01:27:10|14327.76|14247.76|14328.17|14248.17|14328.17|14248.17|14327.76|14247.76|7
1725499640000|2024-09-05 01:27:20|14328.22|14248.22|14326.99|14246.99|14328.27|14248.27|14326.78|14246.78|8
1725499650000|2024-09-05 01:27:30|14327.27|14247.27|14328.28|14248.28|14328.28|14248.28|14327.27|14247.27|10
1725499660000|2024-09-05 01:27:40|14328.27|14248.27|14329.94|14249.94|14329.96|14249.96|14328.27|14248.27|10
1725499670000|2024-09-05 01:27:50|14330|14250|14330.18|14250.18|14330.42|14250.42|14330|14250|9
1725499680000|2024-09-05 01:28:00|14330.17|14250.17|14330.42|14250.42|14330.42|14250.42|14330.17|14250.17|8
1725499690000|2024-09-05 01:28:10|14330.43|14250.43|14331.24|14251.24|14331.24|14251.24|14330.3|14250.3|7
1725499700000|2024-09-05 01:28:20|14331.51|14251.51|14334.33|14254.33|14334.33|14254.33|14331.51|14251.51|10
1725499710000|2024-09-05 01:28:30|14334.85|14254.85|14335.96|14255.96|14335.96|14255.96|14334.85|14254.85|9
1725499720000|2024-09-05 01:28:40|14335.98|14255.98|14337.43|14257.43|14337.43|14257.43|14335.98|14255.98|10
1725499730000|2024-09-05 01:28:50|14337.73|14257.73|14337.94|14257.94|14338.15|14258.15|14337.73|14257.73|6
1725499740000|2024-09-05 01:29:00|14338.01|14258.01|14338.85|14258.85|14338.99|14258.99|14338.01|14258.01|9
1725499750000|2024-09-05 01:29:10|14338.57|14258.57|14340.65|14260.65|14340.65|14260.65|14338.3|14258.3|9
1725499760000|2024-09-05 01:29:20|14341.05|14261.05|14341.01|14261.01|14341.31|14261.31|14340.89|14260.89|10
1725499770000|2024-09-05 01:29:30|14340.94|14260.94|14342.61|14262.61|14342.69|14262.69|14340.81|14260.81|8
1725499780000|2024-09-05 01:29:40|14342.71|14262.71|14341.9|14261.9|14343.04|14263.04|14341.9|14261.9|9
1725499790000|2024-09-05 01:29:50|14341.92|14261.92|14341.92|14261.92|14342.39|14262.39|14341.92|14261.92|6
1725499800000|2024-09-05 01:30:00|14342.07|14262.07|14343.13|14263.13|14343.31|14263.31|14342.07|14262.07|10
1725499810000|2024-09-05 01:30:10|14343.03|14263.03|14343.01|14263.01|14343.28|14263.28|14342.98|14262.98|9
1725499820000|2024-09-05 01:30:20|14343.02|14263.02|14344.82|14264.82|14344.82|14264.82|14343.02|14263.02|9
1725499830000|2024-09-05 01:30:30|14344.83|14264.83|14347.07|14267.07|14347.07|14267.07|14344.83|14264.83|10
1725499840000|2024-09-05 01:30:40|14347.44|14267.44|14350.3|14270.3|14350.3|14270.3|14347.44|14267.44|10
1725499850000|2024-09-05 01:30:50|14352.97|14272.97|14352.54|14272.54|14353.1|14273.1|14352.26|14272.26|9
1725499860000|2024-09-05 01:31:00|14352.61|14272.61|14352.81|14272.81|14352.81|14272.81|14352.3|14272.3|5
1725499870000|2024-09-05 01:31:10|14352.79|14272.79|14352.95|14272.95|14352.97|14272.97|14352.78|14272.78|9
1725499880000|2024-09-05 01:31:20|14353.11|14273.11|14352.71|14272.71|14353.42|14273.42|14351.91|14271.91|10
1725499890000|2024-09-05 01:31:30|14352.65|14272.65|14352.68|14272.68|14353.56|14273.56|14352.59|14272.59|10
1725499900000|2024-09-05 01:31:40|14352.69|14272.69|14352.67|14272.67|14352.83|14272.83|14352.67|14272.67|8
1725499910000|2024-09-05 01:31:50|14352.68|14272.68|14351.92|14271.92|14352.68|14272.68|14351.92|14271.92|8
1725499920000|2024-09-05 01:32:00|14351.83|14271.83|14350.71|14270.71|14351.91|14271.91|14350.71|14270.71|10
1725499930000|2024-09-05 01:32:10|14350.67|14270.67|14351.12|14271.12|14351.12|14271.12|14349.38|14269.38|10
1725499940000|2024-09-05 01:32:20|14351.22|14271.22|14353.98|14273.98|14353.98|14273.98|14351.22|14271.22|10
1725499950000|2024-09-05 01:32:30|14354.17|14274.17|14353.85|14273.85|14354.56|14274.56|14353.85|14273.85|9
1725499960000|2024-09-05 01:32:40|14353.73|14273.73|14355.08|14275.08|14355.08|14275.08|14353.03|14273.03|10
1725499970000|2024-09-05 01:32:50|14354.93|14274.93|14354.5|14274.5|14355.24|14275.24|14354.5|14274.5|9
1725499980000|2024-09-05 01:33:00|14354.63|14274.63|14354.86|14274.86|14355.17|14275.17|14354.56|14274.56|9
1725499990000|2024-09-05 01:33:10|14354.87|14274.87|14355.1|14275.1|14355.35|14275.35|14354.29|14274.29|8
1725500000000|2024-09-05 01:33:20|14355.45|14275.45|14355.6|14275.6|14355.69|14275.69|14355.45|14275.45|8
1725500010000|2024-09-05 01:33:30|14355.57|14275.57|14355.29|14275.29|14355.59|14275.59|14355.07|14275.07|9
1725500020000|2024-09-05 01:33:40|14355.55|14275.55|14355.84|14275.84|14355.84|14275.84|14355.55|14275.55|8
1725500030000|2024-09-05 01:33:50|14355.85|14275.85|14355.57|14275.57|14355.85|14275.85|14355.45|14275.45|6
1725500040000|2024-09-05 01:34:00|14355.58|14275.58|14357.14|14277.14|14357.14|14277.14|14355.58|14275.58|9
1725500050000|2024-09-05 01:34:10|14357.17|14277.17|14362.54|14282.54|14362.54|14282.54|14357.11|14277.11|8
1725500060000|2024-09-05 01:34:20|14362.58|14282.58|14370.37|14290.37|14370.37|14290.37|14362.58|14282.58|10
1725500070000|2024-09-05 01:34:30|14370.49|14290.49|14370.68|14290.68|14371.07|14291.07|14370.45|14290.45|10
1725500080000|2024-09-05 01:34:40|14370.79|14290.79|14371.6|14291.6|14371.61|14291.61|14370.47|14290.47|10
1725500090000|2024-09-05 01:34:50|14371.75|14291.75|14375.59|14295.59|14375.67|14295.67|14371.75|14291.75|10
1725500100000|2024-09-05 01:35:00|14375.55|14295.55|14375.18|14295.18|14375.7|14295.7|14375.18|14295.18|9
1725500110000|2024-09-05 01:35:10|14374.52|14294.52|14374.07|14294.07|14374.59|14294.59|14374.07|14294.07|8
1725500120000|2024-09-05 01:35:20|14373.85|14293.85|14371.86|14291.86|14373.85|14293.85|14371.86|14291.86|10
1725500130000|2024-09-05 01:35:30|14372.01|14292.01|14372.1|14292.1|14372.24|14292.24|14371.72|14291.72|9
1725500140000|2024-09-05 01:35:40|14372.08|14292.08|14371.33|14291.33|14372.12|14292.12|14371.19|14291.19|10
1725500150000|2024-09-05 01:35:50|14371.48|14291.48|14370.98|14290.98|14371.48|14291.48|14370.98|14290.98|8
1725500160000|2024-09-05 01:36:00|14371.21|14291.21|14370.76|14290.76|14371.39|14291.39|14370.49|14290.49|10
1725500170000|2024-09-05 01:36:10|14370.44|14290.44|14369.88|14289.88|14370.44|14290.44|14369.81|14289.81|9
1725500180000|2024-09-05 01:36:20|14369.67|14289.67|14369.95|14289.95|14369.95|14289.95|14369.18|14289.18|10
1725500190000|2024-09-05 01:36:30|14370.21|14290.21|14370.64|14290.64|14371.64|14291.64|14370.21|14290.21|10
1725500200000|2024-09-05 01:36:40|14370.78|14290.78|14370.84|14290.84|14370.84|14290.84|14370.68|14290.68|10
1725500210000|2024-09-05 01:36:50|14370.48|14290.48|14368.79|14288.79|14370.48|14290.48|14368.79|14288.79|6
1725500220000|2024-09-05 01:37:00|14368.77|14288.77|14368.51|14288.51|14368.78|14288.78|14368.51|14288.51|7
1725500230000|2024-09-05 01:37:10|14368.24|14288.24|14368.18|14288.18|14368.3|14288.3|14368.06|14288.06|10
1725500240000|2024-09-05 01:37:20|14368.08|14288.08|14368.14|14288.14|14368.24|14288.24|14368.08|14288.08|6
1725500250000|2024-09-05 01:37:30|14368.33|14288.33|14369.2|14289.2|14369.2|14289.2|14367.29|14287.29|8
1725500260000|2024-09-05 01:37:40|14369.28|14289.28|14372.72|14292.72|14372.72|14292.72|14369.28|14289.28|10
1725500270000|2024-09-05 01:37:50|14372.79|14292.79|14372.66|14292.66|14372.91|14292.91|14372.66|14292.66|7
1725500280000|2024-09-05 01:38:00|14372.58|14292.58|14371.62|14291.62|14373.09|14293.09|14371.62|14291.62|10
1725500290000|2024-09-05 01:38:10|14371.51|14291.51|14372.86|14292.86|14372.99|14292.99|14371.4|14291.4|9
1725500300000|2024-09-05 01:38:20|14372.81|14292.81|14374.11|14294.11|14374.2|14294.2|14372.81|14292.81|9
1725500310000|2024-09-05 01:38:30|14374.64|14294.64|14376.15|14296.15|14376.15|14296.15|14374.62|14294.62|9
1725500320000|2024-09-05 01:38:40|14376.24|14296.24|14378.52|14298.52|14378.52|14298.52|14376.24|14296.24|10
1725500330000|2024-09-05 01:38:50|14378.46|14298.46|14381.68|14301.68|14381.68|14301.68|14378.46|14298.46|10
1725500340000|2024-09-05 01:39:00|14381.95|14301.95|14382.06|14302.06|14382.06|14302.06|14381.54|14301.54|10
1725500350000|2024-09-05 01:39:10|14382.09|14302.09|14384.74|14304.74|14384.74|14304.74|14382.09|14302.09|8
1725500360000|2024-09-05 01:39:20|14385.67|14305.67|14386.83|14306.83|14386.83|14306.83|14385.67|14305.67|9
1725500370000|2024-09-05 01:39:30|14386.65|14306.65|14387.22|14307.22|14387.41|14307.41|14386.62|14306.62|9
1725500380000|2024-09-05 01:39:40|14387.23|14307.23|14387.31|14307.31|14387.31|14307.31|14387.11|14307.11|8
1725500390000|2024-09-05 01:39:50|14387.38|14307.38|14387.15|14307.15|14387.64|14307.64|14387.15|14307.15|10
1725500400000|2024-09-05 01:40:00|14387.17|14307.17|14387.09|14307.09|14387.32|14307.32|14386.97|14306.97|9
1725500410000|2024-09-05 01:40:10|14387.38|14307.38|14389.44|14309.44|14389.44|14309.44|14387.38|14307.38|10
1725500420000|2024-09-05 01:40:20|14389.47|14309.47|14391.52|14311.52|14391.9|14311.9|14389.36|14309.36|10
1725500430000|2024-09-05 01:40:30|14391.48|14311.48|14394.01|14314.01|14394.01|14314.01|14391.37|14311.37|10
1725500440000|2024-09-05 01:40:40|14394|14314|14393.87|14313.87|14394.14|14314.14|14393.7|14313.7|10
1725500450000|2024-09-05 01:40:50|14393.9|14313.9|14391.55|14311.55|14393.91|14313.91|14391.33|14311.33|10
1725500460000|2024-09-05 01:41:00|14391.69|14311.69|14393.15|14313.15|14393.15|14313.15|14391.69|14311.69|10
1725500470000|2024-09-05 01:41:10|14393.1|14313.1|14392.63|14312.63|14393.1|14313.1|14392.63|14312.63|9
1725500480000|2024-09-05 01:41:20|14392.79|14312.79|14393.85|14313.85|14393.85|14313.85|14392.43|14312.43|10
1725500490000|2024-09-05 01:41:30|14394.09|14314.09|14394.09|14314.09|14394.19|14314.19|14394.09|14314.09|6
1725500500000|2024-09-05 01:41:40|14394.11|14314.11|14393.71|14313.71|14394.11|14314.11|14393.53|14313.53|6
1725500510000|2024-09-05 01:41:50|14393.69|14313.69|14392.93|14312.93|14393.69|14313.69|14392.93|14312.93|8
1725500520000|2024-09-05 01:42:00|14392.96|14312.96|14391.5|14311.5|14393.11|14313.11|14391.41|14311.41|9
1725500530000|2024-09-05 01:42:10|14391.49|14311.49|14390.91|14310.91|14391.83|14311.83|14390.91|14310.91|10
1725500540000|2024-09-05 01:42:20|14390.88|14310.88|14391.38|14311.38|14391.38|14311.38|14389.78|14309.78|10
1725500550000|2024-09-05 01:42:30|14391.47|14311.47|14390.76|14310.76|14391.47|14311.47|14390.75|14310.75|8
1725500560000|2024-09-05 01:42:40|14390.74|14310.74|14390.45|14310.45|14390.77|14310.77|14390.44|14310.44|8
1725500570000|2024-09-05 01:42:50|14390.46|14310.46|14391.01|14311.01|14391.01|14311.01|14390.45|14310.45|10
1725500580000|2024-09-05 01:43:00|14391.28|14311.28|14394.55|14314.55|14394.55|14314.55|14391.28|14311.28|9
1725500590000|2024-09-05 01:43:10|14394.81|14314.81|14395.17|14315.17|14395.29|14315.29|14394.81|14314.81|9
1725500600000|2024-09-05 01:43:20|14395.31|14315.31|14397.06|14317.06|14397.06|14317.06|14395.17|14315.17|10
1725500610000|2024-09-05 01:43:30|14397.15|14317.15|14397.22|14317.22|14397.22|14317.22|14397.15|14317.15|5
1725500620000|2024-09-05 01:43:40|14397.32|14317.32|14398.56|14318.56|14398.56|14318.56|14397.23|14317.23|10
1725500630000|2024-09-05 01:43:50|14398.61|14318.61|14397.92|14317.92|14398.7|14318.7|14397.92|14317.92|10
1725500640000|2024-09-05 01:44:00|14397.88|14317.88|14398.33|14318.33|14398.71|14318.71|14397.85|14317.85|10
1725500650000|2024-09-05 01:44:10|14398.25|14318.25|14397.48|14317.48|14398.25|14318.25|14397.48|14317.48|10
1725500660000|2024-09-05 01:44:20|14397.45|14317.45|14395.72|14315.72|14397.8|14317.8|14395.72|14315.72|8
1725500670000|2024-09-05 01:44:30|14395.68|14315.68|14396.16|14316.16|14396.16|14316.16|14395.68|14315.68|9
1725500680000|2024-09-05 01:44:40|14396.14|14316.14|14396.32|14316.32|14396.32|14316.32|14396.11|14316.11|7
1725500690000|2024-09-05 01:44:50|14396.42|14316.42|14396.34|14316.34|14397.39|14317.39|14396.34|14316.34|8
1725500700000|2024-09-05 01:45:00|14396.3|14316.3|14395.58|14315.58|14396.3|14316.3|14395.44|14315.44|10
1725500710000|2024-09-05 01:45:10|14395.6|14315.6|14395.73|14315.73|14395.73|14315.73|14395.28|14315.28|9
1725500720000|2024-09-05 01:45:20|14395.76|14315.76|14399|14319|14399|14319|14395|14315|10
1725500730000|2024-09-05 01:45:30|14399.81|14319.81|14400.35|14320.35|14400.45|14320.45|14399.81|14319.81|10
1725500740000|2024-09-05 01:45:40|14400.36|14320.36|14401.65|14321.65|14401.79|14321.79|14399.83|14319.83|10
1725500750000|2024-09-05 01:45:50|14401.67|14321.67|14401.32|14321.32|14401.67|14321.67|14401.29|14321.29|9
1725500760000|2024-09-05 01:46:00|14401.46|14321.46|14401.32|14321.32|14401.46|14321.46|14401.08|14321.08|9
1725500770000|2024-09-05 01:46:10|14401.16|14321.16|14398.13|14318.13|14401.16|14321.16|14398.13|14318.13|9
1725500780000|2024-09-05 01:46:20|14397.86|14317.86|14398.13|14318.13|14398.13|14318.13|14397.43|14317.43|10
1725500790000|2024-09-05 01:46:30|14398.2|14318.2|14395.57|14315.57|14398.32|14318.32|14395.57|14315.57|10
1725500800000|2024-09-05 01:46:40|14395.42|14315.42|14395.73|14315.73|14395.73|14315.73|14395.39|14315.39|10
1725500810000|2024-09-05 01:46:50|14395.57|14315.57|14395.4|14315.4|14395.75|14315.75|14395.19|14315.19|10
1725500820000|2024-09-05 01:47:00|14395.39|14315.39|14395.63|14315.63|14395.63|14315.63|14395.16|14315.16|10
1725500830000|2024-09-05 01:47:10|14395.84|14315.84|14396.29|14316.29|14396.29|14316.29|14395.84|14315.84|8
1725500840000|2024-09-05 01:47:20|14395.04|14315.04|14394.07|14314.07|14395.04|14315.04|14393.86|14313.86|9
1725500850000|2024-09-05 01:47:30|14394.02|14314.02|14394.26|14314.26|14394.26|14314.26|14393.52|14313.52|9
1725500860000|2024-09-05 01:47:40|14394.51|14314.51|14395.52|14315.52|14395.52|14315.52|14394.51|14314.51|9
1725500870000|2024-09-05 01:47:50|14396.03|14316.03|14396.04|14316.04|14396.31|14316.31|14396.03|14316.03|9
1725500880000|2024-09-05 01:48:00|14396.05|14316.05|14396.15|14316.15|14396.16|14316.16|14396.03|14316.03|8
1725500890000|2024-09-05 01:48:10|14396.13|14316.13|14395.73|14315.73|14396.13|14316.13|14395.67|14315.67|9
1725500900000|2024-09-05 01:48:20|14395.43|14315.43|14395.7|14315.7|14395.7|14315.7|14395.38|14315.38|10
1725500910000|2024-09-05 01:48:30|14395.94|14315.94|14394.5|14314.5|14395.94|14315.94|14394.5|14314.5|8
1725500920000|2024-09-05 01:48:40|14394.76|14314.76|14393.77|14313.77|14394.92|14314.92|14393.77|14313.77|10
1725500930000|2024-09-05 01:48:50|14393.94|14313.94|14394.36|14314.36|14394.36|14314.36|14393.94|14313.94|8
1725500940000|2024-09-05 01:49:00|14394.33|14314.33|14393.53|14313.53|14394.85|14314.85|14393.53|14313.53|7
1725500950000|2024-09-05 01:49:10|14392.31|14312.31|14390.35|14310.35|14392.61|14312.61|14390.35|14310.35|10
1725500960000|2024-09-05 01:49:20|14390.31|14310.31|14389.82|14309.82|14390.31|14310.31|14389.82|14309.82|3
1725500970000|2024-09-05 01:49:30|14389.42|14309.42|14387.74|14307.74|14389.61|14309.61|14387.74|14307.74|10
1725500980000|2024-09-05 01:49:40|14387.67|14307.67|14386.96|14306.96|14387.67|14307.67|14386.72|14306.72|10
1725500990000|2024-09-05 01:49:50|14386.77|14306.77|14386.34|14306.34|14386.94|14306.94|14386.34|14306.34|7
1725501000000|2024-09-05 01:50:00|14386.46|14306.46|14382.13|14302.13|14386.51|14306.51|14382.13|14302.13|10
1725501010000|2024-09-05 01:50:10|14381.95|14301.95|14381.85|14301.85|14382.17|14302.17|14381.61|14301.61|10
1725501020000|2024-09-05 01:50:20|14382.24|14302.24|14380.9|14300.9|14384.06|14304.06|14380.9|14300.9|10
1725501030000|2024-09-05 01:50:30|14380.91|14300.91|14379.56|14299.56|14380.91|14300.91|14379.56|14299.56|9
1725501040000|2024-09-05 01:50:40|14379.47|14299.47|14379.02|14299.02|14379.47|14299.47|14378.79|14298.79|7
1725501050000|2024-09-05 01:50:50|14379.14|14299.14|14379.25|14299.25|14379.25|14299.25|14379.14|14299.14|8
1725501060000|2024-09-05 01:51:00|14379.46|14299.46|14378.81|14298.81|14379.59|14299.59|14378.81|14298.81|8
1725501070000|2024-09-05 01:51:10|14379.14|14299.14|14378.97|14298.97|14379.41|14299.41|14378.83|14298.83|10
1725501080000|2024-09-05 01:51:20|14379.03|14299.03|14378.88|14298.88|14379.08|14299.08|14378.59|14298.59|8
1725501090000|2024-09-05 01:51:30|14378.68|14298.68|14375.06|14295.06|14378.68|14298.68|14375.06|14295.06|10
1725501100000|2024-09-05 01:51:40|14374.51|14294.51|14373.99|14293.99|14374.68|14294.68|14373.99|14293.99|10
1725501110000|2024-09-05 01:51:50|14373.97|14293.97|14372.72|14292.72|14373.97|14293.97|14372.57|14292.57|10
1725501120000|2024-09-05 01:52:00|14372.74|14292.74|14371.96|14291.96|14372.88|14292.88|14371.29|14291.29|10
1725501130000|2024-09-05 01:52:10|14371.5|14291.5|14369.3|14289.3|14371.5|14291.5|14369.19|14289.19|10
1725501140000|2024-09-05 01:52:20|14369.33|14289.33|14368.94|14288.94|14369.42|14289.42|14368.94|14288.94|9
1725501150000|2024-09-05 01:52:30|14367.98|14287.98|14366.21|14286.21|14367.98|14287.98|14364.6|14284.6|10
1725501160000|2024-09-05 01:52:40|14366.17|14286.17|14366|14286|14366.29|14286.29|14365.86|14285.86|10
1725501170000|2024-09-05 01:52:50|14366.09|14286.09|14367.16|14287.16|14367.44|14287.44|14366.09|14286.09|10
1725501180000|2024-09-05 01:53:00|14367.1|14287.1|14368.93|14288.93|14368.93|14288.93|14367.07|14287.07|9
1725501190000|2024-09-05 01:53:10|14368.78|14288.78|14369.94|14289.94|14369.94|14289.94|14368.78|14288.78|10
1725501200000|2024-09-05 01:53:20|14369.99|14289.99|14370.55|14290.55|14370.55|14290.55|14369.84|14289.84|9
1725501210000|2024-09-05 01:53:30|14370.53|14290.53|14372.03|14292.03|14372.03|14292.03|14370.53|14290.53|10
1725501220000|2024-09-05 01:53:40|14372.09|14292.09|14372.68|14292.68|14372.68|14292.68|14372.09|14292.09|10
1725501230000|2024-09-05 01:53:50|14372.85|14292.85|14373.33|14293.33|14373.33|14293.33|14372.74|14292.74|8
1725501240000|2024-09-05 01:54:00|14373.39|14293.39|14372.47|14292.47|14373.39|14293.39|14372.38|14292.38|9
1725501250000|2024-09-05 01:54:10|14372.52|14292.52|14372.73|14292.73|14373.11|14293.11|14372.52|14292.52|10
1725501260000|2024-09-05 01:54:20|14372.93|14292.93|14373.71|14293.71|14373.71|14293.71|14372.93|14292.93|10
1725501270000|2024-09-05 01:54:30|14373.74|14293.74|14373.67|14293.67|14374.02|14294.02|14373.46|14293.46|10
1725501280000|2024-09-05 01:54:40|14373.73|14293.73|14374.25|14294.25|14374.25|14294.25|14373.68|14293.68|10
1725501290000|2024-09-05 01:54:50|14374.03|14294.03|14373.56|14293.56|14374.03|14294.03|14373.56|14293.56|10
1725501300000|2024-09-05 01:55:00|14373.73|14293.73|14374.54|14294.54|14374.54|14294.54|14373.66|14293.66|9
1725501310000|2024-09-05 01:55:10|14374.55|14294.55|14374.3|14294.3|14374.57|14294.57|14374.3|14294.3|9
1725501320000|2024-09-05 01:55:20|14374.63|14294.63|14377.07|14297.07|14377.17|14297.17|14374.63|14294.63|10
1725501330000|2024-09-05 01:55:30|14377.13|14297.13|14376.79|14296.79|14377.16|14297.16|14376.65|14296.65|9
1725501340000|2024-09-05 01:55:40|14376.55|14296.55|14375.21|14295.21|14376.59|14296.59|14375.1|14295.1|10
1725501350000|2024-09-05 01:55:50|14375.12|14295.12|14374.96|14294.96|14375.12|14295.12|14374.49|14294.49|10
1725501360000|2024-09-05 01:56:00|14375.15|14295.15|14374.83|14294.83|14375.15|14295.15|14374.48|14294.48|10
1725501370000|2024-09-05 01:56:10|14374.86|14294.86|14367.89|14287.89|14375.06|14295.06|14367.3|14287.3|10
1725501380000|2024-09-05 01:56:20|14368.12|14288.12|14367.58|14287.58|14368.12|14288.12|14367.54|14287.54|10
1725501390000|2024-09-05 01:56:30|14367.4|14287.4|14367.72|14287.72|14367.72|14287.72|14367.02|14287.02|10
1725501400000|2024-09-05 01:56:40|14367.7|14287.7|14367.78|14287.78|14367.94|14287.94|14367.65|14287.65|8
1725501410000|2024-09-05 01:56:50|14367.81|14287.81|14367.53|14287.53|14367.95|14287.95|14367.52|14287.52|8
1725501420000|2024-09-05 01:57:00|14367.68|14287.68|14367.89|14287.89|14368.19|14288.19|14367.68|14287.68|8
1725501430000|2024-09-05 01:57:10|14370.55|14290.55|14369.64|14289.64|14370.55|14290.55|14369.64|14289.64|9
1725501440000|2024-09-05 01:57:20|14369.54|14289.54|14368.38|14288.38|14369.54|14289.54|14368.38|14288.38|10
1725501450000|2024-09-05 01:57:30|14368.46|14288.46|14368.59|14288.59|14368.78|14288.78|14368.46|14288.46|8
1725501460000|2024-09-05 01:57:40|14368.57|14288.57|14368.46|14288.46|14368.59|14288.59|14368.35|14288.35|7
1725501470000|2024-09-05 01:57:50|14368.12|14288.12|14368.11|14288.11|14368.12|14288.12|14367.42|14287.42|10
1725501480000|2024-09-05 01:58:00|14367.94|14287.94|14366.77|14286.77|14368.59|14288.59|14366.77|14286.77|10
1725501490000|2024-09-05 01:58:10|14366.71|14286.71|14366.09|14286.09|14366.71|14286.71|14365.77|14285.77|10
1725501500000|2024-09-05 01:58:20|14365.97|14285.97|14366.23|14286.23|14366.23|14286.23|14365.57|14285.57|10
1725501510000|2024-09-05 01:58:30|14366.31|14286.31|14366.96|14286.96|14366.96|14286.96|14365.95|14285.95|8
1725501520000|2024-09-05 01:58:40|14366.52|14286.52|14368.05|14288.05|14368.05|14288.05|14366.2|14286.2|9
1725501530000|2024-09-05 01:58:50|14367.88|14287.88|14367.63|14287.63|14367.96|14287.96|14367.54|14287.54|8
1725501540000|2024-09-05 01:59:00|14367.58|14287.58|14366.81|14286.81|14367.58|14287.58|14366.56|14286.56|8
1725501550000|2024-09-05 01:59:10|14366.75|14286.75|14366.41|14286.41|14366.75|14286.75|14366.41|14286.41|9
1725501560000|2024-09-05 01:59:20|14366.22|14286.22|14365.28|14285.28|14366.39|14286.39|14365.28|14285.28|10
1725501570000|2024-09-05 01:59:30|14365.35|14285.35|14365.42|14285.42|14365.64|14285.64|14365.32|14285.32|10
1725501580000|2024-09-05 01:59:40|14365.41|14285.41|14366.17|14286.17|14366.17|14286.17|14365.4|14285.4|10
1725501590000|2024-09-05 01:59:50|14366.08|14286.08|14366.16|14286.16|14366.22|14286.22|14365.99|14285.99|9
1725501600000|2024-09-05 02:00:00|14365.96|14285.96|14365.64|14285.64|14365.96|14285.96|14365.6|14285.6|9
1725501610000|2024-09-05 02:00:10|14365.6|14285.6|14367.26|14287.26|14367.29|14287.29|14365.59|14285.59|9
1725501620000|2024-09-05 02:00:20|14367.29|14287.29|14370.89|14290.89|14370.89|14290.89|14367.29|14287.29|10
1725501630000|2024-09-05 02:00:30|14370.97|14290.97|14369.89|14289.89|14371.03|14291.03|14369.89|14289.89|9
1725501640000|2024-09-05 02:00:40|14370.12|14290.12|14370.9|14290.9|14370.9|14290.9|14370.1|14290.1|10
1725501650000|2024-09-05 02:00:50|14370.65|14290.65|14370.43|14290.43|14370.75|14290.75|14370.19|14290.19|9
1725501660000|2024-09-05 02:01:00|14370.35|14290.35|14371.43|14291.43|14371.74|14291.74|14370.35|14290.35|10
1725501670000|2024-09-05 02:01:10|14371.41|14291.41|14371.59|14291.59|14371.78|14291.78|14371.28|14291.28|10
1725501680000|2024-09-05 02:01:20|14371.6|14291.6|14371.98|14291.98|14372.04|14292.04|14371.55|14291.55|9
1725501690000|2024-09-05 02:01:30|14371.12|14291.12|14372.26|14292.26|14372.26|14292.26|14370.73|14290.73|9
1725501700000|2024-09-05 02:01:40|14372.29|14292.29|14372.85|14292.85|14372.85|14292.85|14372.29|14292.29|10
1725501710000|2024-09-05 02:01:50|14372.84|14292.84|14372.02|14292.02|14372.84|14292.84|14371.75|14291.75|9
1725501720000|2024-09-05 02:02:00|14372.03|14292.03|14373.29|14293.29|14373.29|14293.29|14372.03|14292.03|10
1725501730000|2024-09-05 02:02:10|14373.53|14293.53|14373.71|14293.71|14374.18|14294.18|14373.41|14293.41|10
1725501740000|2024-09-05 02:02:20|14373.68|14293.68|14373.33|14293.33|14373.73|14293.73|14373.18|14293.18|10
1725501750000|2024-09-05 02:02:30|14373.06|14293.06|14372.41|14292.41|14373.34|14293.34|14372.41|14292.41|10
1725501760000|2024-09-05 02:02:40|14371.88|14291.88|14373.57|14293.57|14373.57|14293.57|14371.46|14291.46|10
1725501770000|2024-09-05 02:02:50|14373.38|14293.38|14373.07|14293.07|14373.38|14293.38|14372.9|14292.9|9
1725501780000|2024-09-05 02:03:00|14373.26|14293.26|14372.23|14292.23|14373.26|14293.26|14372.23|14292.23|10
1725501790000|2024-09-05 02:03:10|14372.58|14292.58|14372.4|14292.4|14372.58|14292.58|14372.12|14292.12|9
1725501800000|2024-09-05 02:03:20|14372.57|14292.57|14372.88|14292.88|14372.96|14292.96|14372.57|14292.57|9
1725501810000|2024-09-05 02:03:30|14372.87|14292.87|14375.99|14295.99|14375.99|14295.99|14372.55|14292.55|8
1725501820000|2024-09-05 02:03:40|14376.07|14296.07|14376.56|14296.56|14376.56|14296.56|14376.02|14296.02|10
1725501830000|2024-09-05 02:03:50|14376.58|14296.58|14376.33|14296.33|14376.69|14296.69|14376.33|14296.33|10
1725501840000|2024-09-05 02:04:00|14376.25|14296.25|14375.48|14295.48|14376.25|14296.25|14375.48|14295.48|10
1725501850000|2024-09-05 02:04:10|14375.45|14295.45|14374.74|14294.74|14375.6|14295.6|14374.74|14294.74|10
1725501860000|2024-09-05 02:04:20|14374.64|14294.64|14373.93|14293.93|14374.64|14294.64|14373.93|14293.93|10
1725501870000|2024-09-05 02:04:30|14374.11|14294.11|14372.99|14292.99|14374.11|14294.11|14372.99|14292.99|9
1725501880000|2024-09-05 02:04:40|14372.79|14292.79|14371.58|14291.58|14372.79|14292.79|14371.58|14291.58|9
1725501890000|2024-09-05 02:04:50|14371.67|14291.67|14371.18|14291.18|14371.67|14291.67|14371.18|14291.18|8
1725501900000|2024-09-05 02:05:00|14370.94|14290.94|14369.15|14289.15|14370.94|14290.94|14369.15|14289.15|8
1725501910000|2024-09-05 02:05:10|14369.08|14289.08|14369.54|14289.54|14369.54|14289.54|14369.04|14289.04|10
1725501920000|2024-09-05 02:05:20|14369.47|14289.47|14369.25|14289.25|14369.47|14289.47|14368.85|14288.85|9
1725501930000|2024-09-05 02:05:30|14369.26|14289.26|14371.33|14291.33|14371.33|14291.33|14369.24|14289.24|9
1725501940000|2024-09-05 02:05:40|14371.64|14291.64|14372.86|14292.86|14372.87|14292.87|14371.64|14291.64|10
1725501950000|2024-09-05 02:05:50|14372.88|14292.88|14372.04|14292.04|14372.9|14292.9|14371.96|14291.96|10
1725501960000|2024-09-05 02:06:00|14371.99|14291.99|14371.49|14291.49|14372.01|14292.01|14371.35|14291.35|8
1725501970000|2024-09-05 02:06:10|14371.4|14291.4|14370.7|14290.7|14371.4|14291.4|14370.7|14290.7|8
1725501980000|2024-09-05 02:06:20|14370.67|14290.67|14371.07|14291.07|14371.1|14291.1|14370.64|14290.64|9
1725501990000|2024-09-05 02:06:30|14371.15|14291.15|14368.57|14288.57|14371.15|14291.15|14368.57|14288.57|10
1725502000000|2024-09-05 02:06:40|14368.12|14288.12|14367.05|14287.05|14368.12|14288.12|14367.05|14287.05|10
1725502010000|2024-09-05 02:06:50|14366.98|14286.98|14367.08|14287.08|14367.08|14287.08|14366.96|14286.96|9
1725502020000|2024-09-05 02:07:00|14366.21|14286.21|14362.61|14282.61|14366.21|14286.21|14362.61|14282.61|10
1725502030000|2024-09-05 02:07:10|14362.6|14282.6|14363|14283|14363.41|14283.41|14362.6|14282.6|8
1725502040000|2024-09-05 02:07:20|14362.78|14282.78|14361.45|14281.45|14362.78|14282.78|14361.45|14281.45|9
1725502050000|2024-09-05 02:07:30|14361.42|14281.42|14358.93|14278.93|14361.48|14281.48|14358.77|14278.77|8
1725502060000|2024-09-05 02:07:40|14359.04|14279.04|14357.93|14277.93|14359.17|14279.17|14357.93|14277.93|10
1725502070000|2024-09-05 02:07:50|14357.36|14277.36|14345.65|14265.65|14357.36|14277.36|14345.65|14265.65|9
1725502080000|2024-09-05 02:08:00|14345.8|14265.8|14342.42|14262.42|14345.8|14265.8|14342.42|14262.42|10
1725502090000|2024-09-05 02:08:10|14342.11|14262.11|14329.15|14249.15|14342.11|14262.11|14329.15|14249.15|10
1725502100000|2024-09-05 02:08:20|14328.13|14248.13|14328.53|14248.53|14328.53|14248.53|14327.14|14247.14|10
1725502110000|2024-09-05 02:08:30|14328.49|14248.49|14327.89|14247.89|14329.02|14249.02|14327.89|14247.89|9
1725502120000|2024-09-05 02:08:40|14327.36|14247.36|14323.88|14243.88|14327.36|14247.36|14323.84|14243.84|10
1725502130000|2024-09-05 02:08:50|14323.41|14243.41|14323.31|14243.31|14323.41|14243.41|14323.11|14243.11|9
1725502140000|2024-09-05 02:09:00|14323.27|14243.27|14324.43|14244.43|14324.43|14244.43|14323.27|14243.27|10
1725502150000|2024-09-05 02:09:10|14324.46|14244.46|14326.49|14246.49|14326.89|14246.89|14324.46|14244.46|10
1725502160000|2024-09-05 02:09:20|14326.47|14246.47|14325.38|14245.38|14326.47|14246.47|14325.38|14245.38|10
1725502170000|2024-09-05 02:09:30|14325.13|14245.13|14324.39|14244.39|14325.13|14245.13|14323.93|14243.93|10
1725502180000|2024-09-05 02:09:40|14324.41|14244.41|14324.95|14244.95|14324.95|14244.95|14324.17|14244.17|8
1725502190000|2024-09-05 02:09:50|14325.45|14245.45|14326.17|14246.17|14326.39|14246.39|14325.45|14245.45|10
1725502200000|2024-09-05 02:10:00|14326.15|14246.15|14325.77|14245.77|14326.15|14246.15|14325.24|14245.24|10
1725502210000|2024-09-05 02:10:10|14325.78|14245.78|14326.31|14246.31|14326.8|14246.8|14325.78|14245.78|10
1725502220000|2024-09-05 02:10:20|14326.3|14246.3|14324.4|14244.4|14326.3|14246.3|14324.4|14244.4|10
1725502230000|2024-09-05 02:10:30|14323.97|14243.97|14320.51|14240.51|14323.97|14243.97|14320.51|14240.51|10
1725502240000|2024-09-05 02:10:40|14320.46|14240.46|14318.53|14238.53|14320.46|14240.46|14318.51|14238.51|10
1725502250000|2024-09-05 02:10:50|14318.54|14238.54|14317.86|14237.86|14318.58|14238.58|14317.86|14237.86|10
1725502260000|2024-09-05 02:11:00|14317.82|14237.82|14318.86|14238.86|14318.95|14238.95|14317.82|14237.82|10
1725502270000|2024-09-05 02:11:10|14318.87|14238.87|14319.68|14239.68|14319.87|14239.87|14318.87|14238.87|10
1725502280000|2024-09-05 02:11:20|14319.85|14239.85|14317.28|14237.28|14319.85|14239.85|14317.28|14237.28|10
1725502290000|2024-09-05 02:11:30|14316.78|14236.78|14316.38|14236.38|14316.78|14236.78|14316.26|14236.26|10
1725502300000|2024-09-05 02:11:40|14316.1|14236.1|14316.62|14236.62|14317.43|14237.43|14316.1|14236.1|9
1725502310000|2024-09-05 02:11:50|14316.67|14236.67|14316.58|14236.58|14317.11|14237.11|14316.58|14236.58|10
1725502320000|2024-09-05 02:12:00|14316.31|14236.31|14316.1|14236.1|14316.63|14236.63|14316.1|14236.1|8
1725502330000|2024-09-05 02:12:10|14315.93|14235.93|14311.93|14231.93|14315.93|14235.93|14311.93|14231.93|10
1725502340000|2024-09-05 02:12:20|14311.78|14231.78|14311.15|14231.15|14311.78|14231.78|14310.6|14230.6|10
1725502350000|2024-09-05 02:12:30|14311.13|14231.13|14309.92|14229.92|14311.13|14231.13|14309.92|14229.92|10
1725502360000|2024-09-05 02:12:40|14309.74|14229.74|14309.01|14229.01|14309.74|14229.74|14309.01|14229.01|8
1725502370000|2024-09-05 02:12:50|14308.83|14228.83|14306.76|14226.76|14309.04|14229.04|14306.76|14226.76|10
1725502380000|2024-09-05 02:13:00|14306.78|14226.78|14309.55|14229.55|14309.55|14229.55|14306.78|14226.78|9
1725502390000|2024-09-05 02:13:10|14309.89|14229.89|14310.46|14230.46|14310.46|14230.46|14309.76|14229.76|10
1725502400000|2024-09-05 02:13:20|14310.01|14230.01|14308.84|14228.84|14310.01|14230.01|14308.84|14228.84|10
1725502410000|2024-09-05 02:13:30|14308.7|14228.7|14308.31|14228.31|14308.84|14228.84|14308.27|14228.27|10
1725502420000|2024-09-05 02:13:40|14308.21|14228.21|14310.69|14230.69|14310.69|14230.69|14308.21|14228.21|10
1725502430000|2024-09-05 02:13:50|14310.99|14230.99|14314.14|14234.14|14314.14|14234.14|14310.73|14230.73|10
1725502440000|2024-09-05 02:14:00|14314.46|14234.46|14314.59|14234.59|14314.85|14234.85|14314.36|14234.36|9
1725502450000|2024-09-05 02:14:10|14314.66|14234.66|14314.48|14234.48|14314.81|14234.81|14314.18|14234.18|10
1725502460000|2024-09-05 02:14:20|14314.29|14234.29|14311.67|14231.67|14314.49|14234.49|14311.67|14231.67|10
1725502470000|2024-09-05 02:14:30|14311.38|14231.38|14309.88|14229.88|14311.38|14231.38|14309.85|14229.85|10
1725502480000|2024-09-05 02:14:40|14309.48|14229.48|14308.84|14228.84|14309.51|14229.51|14308.84|14228.84|10
1725502490000|2024-09-05 02:14:50|14308.78|14228.78|14309.21|14229.21|14309.4|14229.4|14308.78|14228.78|10
1725502500000|2024-09-05 02:15:00|14308.85|14228.85|14308.91|14228.91|14308.91|14228.91|14308.46|14228.46|10
1725502510000|2024-09-05 02:15:10|14308.88|14228.88|14307.65|14227.65|14309|14229|14307.65|14227.65|10
1725502520000|2024-09-05 02:15:20|14307.64|14227.64|14303.69|14223.69|14307.64|14227.64|14303.69|14223.69|10
1725502530000|2024-09-05 02:15:30|14303.72|14223.72|14303.87|14223.87|14303.91|14223.91|14303.4|14223.4|9
1725502540000|2024-09-05 02:15:40|14303.81|14223.81|14304.5|14224.5|14304.59|14224.59|14303.81|14223.81|9
1725502550000|2024-09-05 02:15:50|14304.38|14224.38|14302.68|14222.68|14304.38|14224.38|14302.68|14222.68|9
1725502560000|2024-09-05 02:16:00|14302.75|14222.75|14302.19|14222.19|14303.12|14223.12|14302.19|14222.19|10
1725502570000|2024-09-05 02:16:10|14302.08|14222.08|14298.71|14218.71|14302.25|14222.25|14298.71|14218.71|9
1725502580000|2024-09-05 02:16:20|14298.46|14218.46|14298.53|14218.53|14298.61|14218.61|14298.18|14218.18|9
1725502590000|2024-09-05 02:16:30|14299.11|14219.11|14299.99|14219.99|14300.23|14220.23|14299.11|14219.11|10
1725502600000|2024-09-05 02:16:40|14300.9|14220.9|14304.06|14224.06|14304.16|14224.16|14300.9|14220.9|10
1725502610000|2024-09-05 02:16:50|14304.21|14224.21|14305.79|14225.79|14305.79|14225.79|14303.99|14223.99|10
1725502620000|2024-09-05 02:17:00|14305.97|14225.97|14307.99|14227.99|14307.99|14227.99|14305.97|14225.97|9
1725502630000|2024-09-05 02:17:10|14308.23|14228.23|14308.72|14228.72|14309.09|14229.09|14308.08|14228.08|10
1725502640000|2024-09-05 02:17:20|14308.96|14228.96|14308.07|14228.07|14309.05|14229.05|14307.26|14227.26|10
1725502650000|2024-09-05 02:17:30|14309.11|14229.11|14312.71|14232.71|14312.71|14232.71|14309.11|14229.11|10
1725502660000|2024-09-05 02:17:40|14312.97|14232.97|14313.41|14233.41|14313.45|14233.45|14312.97|14232.97|8
1725502670000|2024-09-05 02:17:50|14313.77|14233.77|14314.6|14234.6|14314.86|14234.86|14313.77|14233.77|10
1725502680000|2024-09-05 02:18:00|14316.15|14236.15|14316.26|14236.26|14316.26|14236.26|14315.45|14235.45|9
1725502690000|2024-09-05 02:18:10|14315.9|14235.9|14314.8|14234.8|14316.2|14236.2|14314.8|14234.8|9
1725502700000|2024-09-05 02:18:20|14314.08|14234.08|14315.05|14235.05|14315.08|14235.08|14313.14|14233.14|10
1725502710000|2024-09-05 02:18:30|14314.9|14234.9|14314.08|14234.08|14314.9|14234.9|14313.95|14233.95|10
1725502720000|2024-09-05 02:18:40|14314.12|14234.12|14313.74|14233.74|14314.12|14234.12|14313.67|14233.67|10
1725502730000|2024-09-05 02:18:50|14313.68|14233.68|14314.25|14234.25|14314.25|14234.25|14313.67|14233.67|10
1725502740000|2024-09-05 02:19:00|14314.74|14234.74|14314.37|14234.37|14314.88|14234.88|14314.3|14234.3|10
1725502750000|2024-09-05 02:19:10|14314.66|14234.66|14315.01|14235.01|14315.72|14235.72|14314.66|14234.66|10
1725502760000|2024-09-05 02:19:20|14314.57|14234.57|14315.05|14235.05|14315.05|14235.05|14314.17|14234.17|10
1725502770000|2024-09-05 02:19:30|14315.21|14235.21|14316.47|14236.47|14316.47|14236.47|14315.21|14235.21|10
1725502780000|2024-09-05 02:19:40|14316.43|14236.43|14316.41|14236.41|14316.63|14236.63|14316.32|14236.32|8
1725502790000|2024-09-05 02:19:50|14316.4|14236.4|14317.42|14237.42|14317.49|14237.49|14316.4|14236.4|6
1725502800000|2024-09-05 02:20:00|14317.55|14237.55|14318.66|14238.66|14318.66|14238.66|14317.28|14237.28|9
1725502810000|2024-09-05 02:20:10|14318.63|14238.63|14317.93|14237.93|14319.24|14239.24|14317.93|14237.93|10
1725502820000|2024-09-05 02:20:20|14317.88|14237.88|14318.14|14238.14|14318.56|14238.56|14317.88|14237.88|9
1725502830000|2024-09-05 02:20:30|14318.28|14238.28|14318.74|14238.74|14318.74|14238.74|14318.27|14238.27|4
1725502840000|2024-09-05 02:20:40|14319.05|14239.05|14319.91|14239.91|14319.91|14239.91|14319.05|14239.05|9
1725502850000|2024-09-05 02:20:50|14320.19|14240.19|14320.39|14240.39|14320.41|14240.41|14320.19|14240.19|6
1725502860000|2024-09-05 02:21:00|14320.23|14240.23|14321.27|14241.27|14321.27|14241.27|14320.03|14240.03|9
1725502870000|2024-09-05 02:21:10|14321.5|14241.5|14322.45|14242.45|14322.45|14242.45|14321.49|14241.49|8
1725502880000|2024-09-05 02:21:20|14322.85|14242.85|14318.73|14238.73|14323.26|14243.26|14318.73|14238.73|10
1725502890000|2024-09-05 02:21:30|14318.57|14238.57|14321.79|14241.79|14321.96|14241.96|14318.57|14238.57|9
1725502900000|2024-09-05 02:21:40|14321.63|14241.63|14321.83|14241.83|14321.83|14241.83|14321.59|14241.59|8
1725502910000|2024-09-05 02:21:50|14321.87|14241.87|14321.88|14241.88|14322.04|14242.04|14321.84|14241.84|8
1725502920000|2024-09-05 02:22:00|14321.87|14241.87|14321.56|14241.56|14321.88|14241.88|14321.56|14241.56|8
1725502930000|2024-09-05 02:22:10|14321.58|14241.58|14323.42|14243.42|14323.5|14243.5|14321.58|14241.58|10
1725502940000|2024-09-05 02:22:20|14323.32|14243.32|14326.56|14246.56|14326.56|14246.56|14323.32|14243.32|10
1725502950000|2024-09-05 02:22:30|14326.78|14246.78|14328.69|14248.69|14328.69|14248.69|14326.78|14246.78|10
1725502960000|2024-09-05 02:22:40|14328.7|14248.7|14328.83|14248.83|14328.84|14248.84|14328.64|14248.64|7
1725502970000|2024-09-05 02:22:50|14328.93|14248.93|14328.74|14248.74|14328.98|14248.98|14328.71|14248.71|7
1725502980000|2024-09-05 02:23:00|14328.78|14248.78|14328.15|14248.15|14328.9|14248.9|14328.15|14248.15|10
1725502990000|2024-09-05 02:23:10|14327.74|14247.74|14326.97|14246.97|14328.57|14248.57|14326.55|14246.55|9
1725503000000|2024-09-05 02:23:20|14326.36|14246.36|14325.59|14245.59|14326.36|14246.36|14325.59|14245.59|10
1725503010000|2024-09-05 02:23:30|14325.18|14245.18|14324.96|14244.96|14325.18|14245.18|14324.67|14244.67|10
1725503020000|2024-09-05 02:23:40|14324.98|14244.98|14324.54|14244.54|14324.98|14244.98|14323.84|14243.84|8
1725503030000|2024-09-05 02:23:50|14324.69|14244.69|14323.93|14243.93|14325.12|14245.12|14323.93|14243.93|10
1725503040000|2024-09-05 02:24:00|14323.9|14243.9|14324.19|14244.19|14324.64|14244.64|14323.9|14243.9|10
1725503050000|2024-09-05 02:24:10|14323.48|14243.48|14322.96|14242.96|14323.99|14243.99|14322.92|14242.92|9
1725503060000|2024-09-05 02:24:20|14322.57|14242.57|14324.17|14244.17|14324.44|14244.44|14322.57|14242.57|10
1725503070000|2024-09-05 02:24:30|14324.12|14244.12|14324.44|14244.44|14324.89|14244.89|14324.09|14244.09|10
1725503080000|2024-09-05 02:24:40|14324.35|14244.35|14323.55|14243.55|14324.35|14244.35|14323.55|14243.55|10
1725503090000|2024-09-05 02:24:50|14323.56|14243.56|14324.11|14244.11|14324.13|14244.13|14323.54|14243.54|7
1725503100000|2024-09-05 02:25:00|14323.96|14243.96|14322.18|14242.18|14323.96|14243.96|14322.18|14242.18|9
1725503110000|2024-09-05 02:25:10|14322.15|14242.15|14321.54|14241.54|14322.15|14242.15|14321.49|14241.49|9
1725503120000|2024-09-05 02:25:20|14321.52|14241.52|14321.89|14241.89|14321.89|14241.89|14321.47|14241.47|9
1725503130000|2024-09-05 02:25:30|14322.02|14242.02|14321.74|14241.74|14322.22|14242.22|14321.74|14241.74|7
1725503140000|2024-09-05 02:25:40|14321.73|14241.73|14322.68|14242.68|14322.68|14242.68|14321.73|14241.73|8
1725503150000|2024-09-05 02:25:50|14323.51|14243.51|14324.1|14244.1|14324.1|14244.1|14323.51|14243.51|8
1725503160000|2024-09-05 02:26:00|14324.11|14244.11|14324.65|14244.65|14324.65|14244.65|14324.11|14244.11|8
1725503170000|2024-09-05 02:26:10|14324.36|14244.36|14323.18|14243.18|14324.36|14244.36|14323.18|14243.18|9
1725503180000|2024-09-05 02:26:20|14323.15|14243.15|14324.91|14244.91|14324.91|14244.91|14323.15|14243.15|10
1725503190000|2024-09-05 02:26:30|14324.81|14244.81|14323.5|14243.5|14324.81|14244.81|14323.5|14243.5|8
1725503200000|2024-09-05 02:26:40|14323.46|14243.46|14321.69|14241.69|14323.46|14243.46|14321.69|14241.69|7
1725503210000|2024-09-05 02:26:50|14321.64|14241.64|14321.46|14241.46|14321.64|14241.64|14321.3|14241.3|10
1725503220000|2024-09-05 02:27:00|14321.45|14241.45|14320.84|14240.84|14321.45|14241.45|14320.84|14240.84|5
1725503230000|2024-09-05 02:27:10|14319.09|14239.09|14317.64|14237.64|14319.09|14239.09|14317.64|14237.64|10
1725503240000|2024-09-05 02:27:20|14317.24|14237.24|14318.2|14238.2|14318.2|14238.2|14317.24|14237.24|9
1725503250000|2024-09-05 02:27:30|14318.59|14238.59|14319.79|14239.79|14320.02|14240.02|14318.59|14238.59|10
1725503260000|2024-09-05 02:27:40|14319.61|14239.61|14319.83|14239.83|14319.83|14239.83|14319.59|14239.59|9
1725503270000|2024-09-05 02:27:50|14319.84|14239.84|14320.23|14240.23|14320.27|14240.27|14319.57|14239.57|8
1725503280000|2024-09-05 02:28:00|14320.26|14240.26|14320.46|14240.46|14320.46|14240.46|14320.25|14240.25|7
1725503290000|2024-09-05 02:28:10|14320.28|14240.28|14318.73|14238.73|14320.28|14240.28|14318.66|14238.66|10
1725503300000|2024-09-05 02:28:20|14319.04|14239.04|14318.49|14238.49|14319.06|14239.06|14318.46|14238.46|10
1725503310000|2024-09-05 02:28:30|14318.5|14238.5|14313.89|14233.89|14318.66|14238.66|14313.39|14233.39|9
1725503320000|2024-09-05 02:28:40|14313.92|14233.92|14313.89|14233.89|14313.96|14233.96|14313.89|14233.89|7
1725503330000|2024-09-05 02:28:50|14314.01|14234.01|14316.25|14236.25|14316.25|14236.25|14314.01|14234.01|10
1725503340000|2024-09-05 02:29:00|14316.34|14236.34|14317.6|14237.6|14317.6|14237.6|14316.34|14236.34|10
1725503350000|2024-09-05 02:29:10|14317.53|14237.53|14317.1|14237.1|14317.62|14237.62|14317.1|14237.1|9
1725503360000|2024-09-05 02:29:20|14317.03|14237.03|14316.47|14236.47|14317.03|14237.03|14316.47|14236.47|10
1725503370000|2024-09-05 02:29:30|14316.46|14236.46|14320.7|14240.7|14320.7|14240.7|14316.46|14236.46|7
1725503380000|2024-09-05 02:29:40|14320.71|14240.71|14319.15|14239.15|14320.71|14240.71|14319.15|14239.15|9
1725503390000|2024-09-05 02:29:50|14319.17|14239.17|14319.48|14239.48|14319.48|14239.48|14319.14|14239.14|7
1725503400000|2024-09-05 02:30:00|14319.5|14239.5|14319.88|14239.88|14319.94|14239.94|14319.46|14239.46|8
1725503410000|2024-09-05 02:30:10|14319.64|14239.64|14318.86|14238.86|14319.64|14239.64|14318.85|14238.85|10
1725503420000|2024-09-05 02:30:20|14318.84|14238.84|14320.51|14240.51|14320.51|14240.51|14318.81|14238.81|9
1725503430000|2024-09-05 02:30:30|14320.54|14240.54|14318.66|14238.66|14320.56|14240.56|14318.66|14238.66|10
1725503440000|2024-09-05 02:30:40|14318.3|14238.3|14317.62|14237.62|14318.3|14238.3|14317.62|14237.62|9
1725503450000|2024-09-05 02:30:50|14317.61|14237.61|14318.28|14238.28|14318.28|14238.28|14317.36|14237.36|10
1725503460000|2024-09-05 02:31:00|14318.49|14238.49|14319.5|14239.5|14319.5|14239.5|14318.49|14238.49|10
1725503470000|2024-09-05 02:31:10|14319.65|14239.65|14319.28|14239.28|14320.1|14240.1|14319.28|14239.28|10
1725503480000|2024-09-05 02:31:20|14319.07|14239.07|14319.79|14239.79|14319.79|14239.79|14319.07|14239.07|7
1725503490000|2024-09-05 02:31:30|14320.12|14240.12|14319.9|14239.9|14320.19|14240.19|14319.85|14239.85|10
1725503500000|2024-09-05 02:31:40|14319.92|14239.92|14319.92|14239.92|14319.92|14239.92|14319.53|14239.53|6
1725503510000|2024-09-05 02:31:50|14319.93|14239.93|14320.19|14240.19|14320.4|14240.4|14319.76|14239.76|5
1725503520000|2024-09-05 02:32:00|14320.41|14240.41|14317.62|14237.62|14320.79|14240.79|14316.45|14236.45|10
1725503530000|2024-09-05 02:32:10|14317.75|14237.75|14319.2|14239.2|14319.2|14239.2|14317.63|14237.63|8
1725503540000|2024-09-05 02:32:20|14319.07|14239.07|14323.58|14243.58|14323.58|14243.58|14319.07|14239.07|9
1725503550000|2024-09-05 02:32:30|14323.68|14243.68|14323.36|14243.36|14323.73|14243.73|14323.36|14243.36|8
1725503560000|2024-09-05 02:32:40|14323.37|14243.37|14322.55|14242.55|14323.7|14243.7|14322.55|14242.55|7
1725503570000|2024-09-05 02:32:50|14322.57|14242.57|14322.53|14242.53|14322.57|14242.57|14322.53|14242.53|5
1725503580000|2024-09-05 02:33:00|14322.46|14242.46|14321.36|14241.36|14322.46|14242.46|14321.25|14241.25|7
1725503590000|2024-09-05 02:33:10|14321.44|14241.44|14321.21|14241.21|14321.44|14241.44|14321.2|14241.2|7
1725503600000|2024-09-05 02:33:20|14320.88|14240.88|14320.67|14240.67|14320.88|14240.88|14320.56|14240.56|9
1725503610000|2024-09-05 02:33:30|14320.97|14240.97|14321.34|14241.34|14321.34|14241.34|14320.88|14240.88|9
1725503620000|2024-09-05 02:33:40|14321.53|14241.53|14321.57|14241.57|14321.57|14241.57|14321.31|14241.31|7
1725503630000|2024-09-05 02:33:50|14321.56|14241.56|14321.96|14241.96|14321.96|14241.96|14321.56|14241.56|8
1725503640000|2024-09-05 02:34:00|14321.94|14241.94|14322|14242|14322.11|14242.11|14321.94|14241.94|9
1725503650000|2024-09-05 02:34:10|14321.1|14241.1|14318.88|14238.88|14321.1|14241.1|14318.88|14238.88|10
1725503660000|2024-09-05 02:34:20|14318.76|14238.76|14317.83|14237.83|14318.76|14238.76|14317.61|14237.61|10
1725503670000|2024-09-05 02:34:30|14317.49|14237.49|14317.4|14237.4|14317.58|14237.58|14317.15|14237.15|10
1725503680000|2024-09-05 02:34:40|14317.41|14237.41|14317.08|14237.08|14317.44|14237.44|14317.08|14237.08|8
1725503690000|2024-09-05 02:34:50|14317.22|14237.22|14317.11|14237.11|14317.22|14237.22|14317.06|14237.06|6
1725503700000|2024-09-05 02:35:00|14316.56|14236.56|14317.16|14237.16|14317.76|14237.76|14316.56|14236.56|10
1725503710000|2024-09-05 02:35:10|14316.57|14236.57|14315.45|14235.45|14316.57|14236.57|14315.22|14235.22|10
1725503720000|2024-09-05 02:35:20|14315.43|14235.43|14315.81|14235.81|14315.99|14235.99|14315.43|14235.43|9
1725503730000|2024-09-05 02:35:30|14315.96|14235.96|14317.07|14237.07|14317.17|14237.17|14315.96|14235.96|9
1725503740000|2024-09-05 02:35:40|14317.08|14237.08|14315.77|14235.77|14317.3|14237.3|14315.64|14235.64|8
1725503750000|2024-09-05 02:35:50|14316.29|14236.29|14316.05|14236.05|14316.69|14236.69|14316.05|14236.05|9
1725503760000|2024-09-05 02:36:00|14315.9|14235.9|14317|14237|14317|14237|14315.88|14235.88|10
1725503770000|2024-09-05 02:36:10|14316.99|14236.99|14314.81|14234.81|14316.99|14236.99|14314.81|14234.81|8
1725503780000|2024-09-05 02:36:20|14314.76|14234.76|14314.65|14234.65|14314.96|14234.96|14314.58|14234.58|9
1725503790000|2024-09-05 02:36:30|14314.59|14234.59|14314.16|14234.16|14314.59|14234.59|14314|14234|10
1725503800000|2024-09-05 02:36:40|14314.09|14234.09|14313.43|14233.43|14314.09|14234.09|14313.43|14233.43|9
1725503810000|2024-09-05 02:36:50|14313.13|14233.13|14313.37|14233.37|14313.46|14233.46|14312.86|14232.86|10
1725503820000|2024-09-05 02:37:00|14313.32|14233.32|14312.96|14232.96|14313.32|14233.32|14311.93|14231.93|10
1725503830000|2024-09-05 02:37:10|14313.11|14233.11|14314|14234|14314|14234|14313.11|14233.11|10
1725503840000|2024-09-05 02:37:20|14314.02|14234.02|14314.74|14234.74|14315.25|14235.25|14313.91|14233.91|10
1725503850000|2024-09-05 02:37:30|14314.7|14234.7|14314.46|14234.46|14314.7|14234.7|14314.27|14234.27|10
1725503860000|2024-09-05 02:37:40|14314.69|14234.69|14315.3|14235.3|14315.3|14235.3|14314.69|14234.69|8
1725503870000|2024-09-05 02:37:50|14315.27|14235.27|14314.71|14234.71|14315.27|14235.27|14314.71|14234.71|8
1725503880000|2024-09-05 02:38:00|14314.56|14234.56|14310.78|14230.78|14314.56|14234.56|14310.78|14230.78|9
1725503890000|2024-09-05 02:38:10|14310.42|14230.42|14309.34|14229.34|14310.42|14230.42|14308.97|14228.97|10
1725503900000|2024-09-05 02:38:20|14309.05|14229.05|14309.08|14229.08|14309.85|14229.85|14309.02|14229.02|8
1725503910000|2024-09-05 02:38:30|14309.01|14229.01|14308.89|14228.89|14309.01|14229.01|14308.76|14228.76|9
1725503920000|2024-09-05 02:38:40|14308.95|14228.95|14309.96|14229.96|14309.96|14229.96|14308.94|14228.94|8
1725503930000|2024-09-05 02:38:50|14310.08|14230.08|14308.72|14228.72|14310.08|14230.08|14308.61|14228.61|10
1725503940000|2024-09-05 02:39:00|14308.71|14228.71|14308.45|14228.45|14308.71|14228.71|14308.3|14228.3|8
1725503950000|2024-09-05 02:39:10|14308.54|14228.54|14308.15|14228.15|14308.62|14228.62|14307.87|14227.87|8
1725503960000|2024-09-05 02:39:20|14307.81|14227.81|14306.65|14226.65|14307.81|14227.81|14306.65|14226.65|8
1725503970000|2024-09-05 02:39:30|14306.74|14226.74|14304.66|14224.66|14306.74|14226.74|14304.66|14224.66|10
1725503980000|2024-09-05 02:39:40|14304.7|14224.7|14308.44|14228.44|14308.44|14228.44|14304.7|14224.7|9
1725503990000|2024-09-05 02:39:50|14307.71|14227.71|14308.12|14228.12|14308.13|14228.13|14307.71|14227.71|8
1725504000000|2024-09-05 02:40:00|14308.1|14228.1|14306.52|14226.52|14308.1|14228.1|14306.52|14226.52|9
1725504010000|2024-09-05 02:40:10|14306.61|14226.61|14306.47|14226.47|14306.68|14226.68|14306.47|14226.47|10
1725504020000|2024-09-05 02:40:20|14306.48|14226.48|14306.4|14226.4|14306.58|14226.58|14306.37|14226.37|7
1725504030000|2024-09-05 02:40:30|14306.72|14226.72|14305.41|14225.41|14306.72|14226.72|14305.41|14225.41|9
1725504040000|2024-09-05 02:40:40|14305.61|14225.61|14304.16|14224.16|14305.78|14225.78|14304.16|14224.16|9
1725504050000|2024-09-05 02:40:50|14304.68|14224.68|14305.33|14225.33|14306.05|14226.05|14304.68|14224.68|9
1725504060000|2024-09-05 02:41:00|14305.21|14225.21|14303.22|14223.22|14305.21|14225.21|14303.22|14223.22|9
1725504070000|2024-09-05 02:41:10|14303.2|14223.2|14306.01|14226.01|14306.06|14226.06|14302.84|14222.84|10
1725504080000|2024-09-05 02:41:20|14306.17|14226.17|14306.07|14226.07|14306.56|14226.56|14306.07|14226.07|9
1725504090000|2024-09-05 02:41:30|14305.7|14225.7|14304.77|14224.77|14305.7|14225.7|14304.77|14224.77|7
1725504100000|2024-09-05 02:41:40|14304.86|14224.86|14305.05|14225.05|14305.05|14225.05|14304.86|14224.86|8
1725504110000|2024-09-05 02:41:50|14305.07|14225.07|14306.21|14226.21|14306.35|14226.35|14305.07|14225.07|9
1725504120000|2024-09-05 02:42:00|14306.35|14226.35|14307.04|14227.04|14307.04|14227.04|14306.35|14226.35|9
1725504130000|2024-09-05 02:42:10|14306.82|14226.82|14305.3|14225.3|14306.82|14226.82|14305.24|14225.24|9
1725504140000|2024-09-05 02:42:20|14305.44|14225.44|14303.23|14223.23|14305.44|14225.44|14303.23|14223.23|10
1725504150000|2024-09-05 02:42:30|14303.21|14223.21|14303.4|14223.4|14303.62|14223.62|14303.21|14223.21|10
1725504160000|2024-09-05 02:42:40|14303.24|14223.24|14304.11|14224.11|14304.11|14224.11|14303.24|14223.24|10
1725504170000|2024-09-05 02:42:50|14304.12|14224.12|14304.34|14224.34|14304.34|14224.34|14303.94|14223.94|9
1725504180000|2024-09-05 02:43:00|14304.37|14224.37|14304.01|14224.01|14304.48|14224.48|14304.01|14224.01|9
1725504190000|2024-09-05 02:43:10|14304.11|14224.11|14303.81|14223.81|14304.11|14224.11|14303.49|14223.49|8
1725504200000|2024-09-05 02:43:20|14303.94|14223.94|14303.72|14223.72|14304.95|14224.95|14303.72|14223.72|9
1725504210000|2024-09-05 02:43:30|14303.65|14223.65|14305.36|14225.36|14305.36|14225.36|14303.62|14223.62|10
1725504220000|2024-09-05 02:43:40|14305.87|14225.87|14306.85|14226.85|14306.85|14226.85|14305.87|14225.87|10
1725504230000|2024-09-05 02:43:50|14306.86|14226.86|14307.65|14227.65|14307.65|14227.65|14306.86|14226.86|8
1725504240000|2024-09-05 02:44:00|14308.01|14228.01|14307.5|14227.5|14308.47|14228.47|14307.5|14227.5|10
1725504250000|2024-09-05 02:44:10|14307.6|14227.6|14307.95|14227.95|14308.16|14228.16|14307.6|14227.6|10
1725504260000|2024-09-05 02:44:20|14307.92|14227.92|14307.26|14227.26|14307.92|14227.92|14307.26|14227.26|8
1725504270000|2024-09-05 02:44:30|14306.9|14226.9|14306.92|14226.92|14306.96|14226.96|14306.76|14226.76|9
1725504280000|2024-09-05 02:44:40|14306.63|14226.63|14306.38|14226.38|14306.63|14226.63|14306.17|14226.17|7
1725504290000|2024-09-05 02:44:50|14306.02|14226.02|14305.96|14225.96|14306.02|14226.02|14305.69|14225.69|8
1725504300000|2024-09-05 02:45:00|14305.82|14225.82|14305.98|14225.98|14306.24|14226.24|14305.82|14225.82|9
1725504310000|2024-09-05 02:45:10|14305.99|14225.99|14306.82|14226.82|14307.28|14227.28|14305.99|14225.99|9
1725504320000|2024-09-05 02:45:20|14306.83|14226.83|14307.37|14227.37|14307.37|14227.37|14306.72|14226.72|10
1725504330000|2024-09-05 02:45:30|14307.38|14227.38|14309.7|14229.7|14309.7|14229.7|14307.38|14227.38|9
1725504340000|2024-09-05 02:45:40|14309.71|14229.71|14309.79|14229.79|14309.79|14229.79|14309.45|14229.45|9
1725504350000|2024-09-05 02:45:50|14309.8|14229.8|14311.02|14231.02|14311.16|14231.16|14309.8|14229.8|9
1725504360000|2024-09-05 02:46:00|14310.96|14230.96|14311.52|14231.52|14311.52|14231.52|14310.95|14230.95|8
1725504370000|2024-09-05 02:46:10|14311.16|14231.16|14310.65|14230.65|14311.68|14231.68|14310.41|14230.41|9
1725504380000|2024-09-05 02:46:20|14310.57|14230.57|14311.3|14231.3|14311.3|14231.3|14310.57|14230.57|9
1725504390000|2024-09-05 02:46:30|14311.29|14231.29|14309.85|14229.85|14311.3|14231.3|14309.56|14229.56|8
1725504400000|2024-09-05 02:46:40|14309.84|14229.84|14306.78|14226.78|14309.84|14229.84|14306.78|14226.78|10
1725504410000|2024-09-05 02:46:50|14306.34|14226.34|14306.25|14226.25|14306.73|14226.73|14306.12|14226.12|10
1725504420000|2024-09-05 02:47:00|14306.23|14226.23|14306.17|14226.17|14306.23|14226.23|14305.99|14225.99|9
1725504430000|2024-09-05 02:47:10|14306.21|14226.21|14306.56|14226.56|14306.56|14226.56|14306.21|14226.21|9
1725504440000|2024-09-05 02:47:20|14306.82|14226.82|14309.61|14229.61|14309.61|14229.61|14306.74|14226.74|10
1725504450000|2024-09-05 02:47:30|14309.64|14229.64|14307.33|14227.33|14309.64|14229.64|14307.33|14227.33|10
1725504460000|2024-09-05 02:47:40|14306.9|14226.9|14305.57|14225.57|14306.9|14226.9|14305.57|14225.57|8
1725504470000|2024-09-05 02:47:50|14305.65|14225.65|14303.84|14223.84|14305.65|14225.65|14303.84|14223.84|9
1725504480000|2024-09-05 02:48:00|14303.46|14223.46|14300.81|14220.81|14303.46|14223.46|14300.81|14220.81|10
1725504490000|2024-09-05 02:48:10|14301.07|14221.07|14301.2|14221.2|14301.78|14221.78|14301.05|14221.05|10
1725504500000|2024-09-05 02:48:20|14301.19|14221.19|14299.97|14219.97|14301.19|14221.19|14299.93|14219.93|10
1725504510000|2024-09-05 02:48:30|14299.47|14219.47|14300.37|14220.37|14300.37|14220.37|14299.47|14219.47|7
1725504520000|2024-09-05 02:48:40|14300.31|14220.31|14299.99|14219.99|14300.65|14220.65|14299.99|14219.99|8
1725504530000|2024-09-05 02:48:50|14299.95|14219.95|14299.68|14219.68|14299.95|14219.95|14299.64|14219.64|5
1725504540000|2024-09-05 02:49:00|14299.8|14219.8|14298.98|14218.98|14299.8|14219.8|14298.98|14218.98|9
1725504550000|2024-09-05 02:49:10|14299.16|14219.16|14298.88|14218.88|14299.17|14219.17|14298.88|14218.88|8
1725504560000|2024-09-05 02:49:20|14298.89|14218.89|14298.83|14218.83|14298.9|14218.9|14298.79|14218.79|7
1725504570000|2024-09-05 02:49:30|14298.89|14218.89|14300.07|14220.07|14300.07|14220.07|14298.86|14218.86|8
1725504580000|2024-09-05 02:49:40|14300.27|14220.27|14300.21|14220.21|14300.45|14220.45|14300.21|14220.21|8
1725504590000|2024-09-05 02:49:50|14300.22|14220.22|14300.55|14220.55|14300.59|14220.59|14300.21|14220.21|8
1725504600000|2024-09-05 02:50:00|14300.56|14220.56|14300.75|14220.75|14300.75|14220.75|14300.56|14220.56|9
1725504610000|2024-09-05 02:50:10|14300.71|14220.71|14300.68|14220.68|14301.16|14221.16|14300.68|14220.68|10
1725504620000|2024-09-05 02:50:20|14300.67|14220.67|14300.9|14220.9|14300.9|14220.9|14300.66|14220.66|8
1725504630000|2024-09-05 02:50:30|14301.3|14221.3|14301.39|14221.39|14301.78|14221.78|14300.74|14220.74|10
1725504640000|2024-09-05 02:50:40|14301.76|14221.76|14300.62|14220.62|14303.41|14223.41|14298.4|14218.4|10
1725504650000|2024-09-05 02:50:50|14300.54|14220.54|14302.68|14222.68|14302.73|14222.73|14300.54|14220.54|10
1725504660000|2024-09-05 02:51:00|14302.92|14222.92|14303.12|14223.12|14303.41|14223.41|14302.78|14222.78|10
1725504670000|2024-09-05 02:51:10|14302.89|14222.89|14302.36|14222.36|14302.89|14222.89|14302.23|14222.23|9
1725504680000|2024-09-05 02:51:20|14302|14222|14301.48|14221.48|14302|14222|14300.82|14220.82|10
1725504690000|2024-09-05 02:51:30|14301.53|14221.53|14300.59|14220.59|14301.54|14221.54|14300.54|14220.54|7
1725504700000|2024-09-05 02:51:40|14300.6|14220.6|14301.28|14221.28|14301.28|14221.28|14300.6|14220.6|9
1725504710000|2024-09-05 02:51:50|14300.74|14220.74|14300.76|14220.76|14300.76|14220.76|14300.47|14220.47|8
1725504720000|2024-09-05 02:52:00|14300.73|14220.73|14300.07|14220.07|14300.8|14220.8|14300.07|14220.07|9
1725504730000|2024-09-05 02:52:10|14299.98|14219.98|14299.53|14219.53|14299.98|14219.98|14299.53|14219.53|8
1725504740000|2024-09-05 02:52:20|14299.6|14219.6|14299.78|14219.78|14299.87|14219.87|14299.6|14219.6|6
1725504750000|2024-09-05 02:52:30|14299.91|14219.91|14298.08|14218.08|14299.91|14219.91|14298.08|14218.08|9
1725504760000|2024-09-05 02:52:40|14298.27|14218.27|14297.96|14217.96|14298.27|14218.27|14297.92|14217.92|9
1725504770000|2024-09-05 02:52:50|14297.84|14217.84|14298.04|14218.04|14298.04|14218.04|14297.84|14217.84|8
1725504780000|2024-09-05 02:53:00|14298.25|14218.25|14297.44|14217.44|14298.25|14218.25|14297.44|14217.44|10
1725504790000|2024-09-05 02:53:10|14297.49|14217.49|14297.42|14217.42|14297.49|14217.49|14297.3|14217.3|9
1725504800000|2024-09-05 02:53:20|14297.44|14217.44|14299.81|14219.81|14299.81|14219.81|14297.44|14217.44|8
1725504810000|2024-09-05 02:53:30|14300.11|14220.11|14301.37|14221.37|14301.57|14221.57|14300.11|14220.11|10
1725504820000|2024-09-05 02:53:40|14301.38|14221.38|14300.1|14220.1|14301.38|14221.38|14299.96|14219.96|9
1725504830000|2024-09-05 02:53:50|14300.06|14220.06|14297.36|14217.36|14300.1|14220.1|14297.36|14217.36|10
1725504840000|2024-09-05 02:54:00|14296.26|14216.26|14293.46|14213.46|14296.26|14216.26|14293.26|14213.26|10
1725504850000|2024-09-05 02:54:10|14293.25|14213.25|14292.24|14212.24|14293.25|14213.25|14292.03|14212.03|10
1725504860000|2024-09-05 02:54:20|14292.26|14212.26|14292.73|14212.73|14292.73|14212.73|14292.23|14212.23|8
1725504870000|2024-09-05 02:54:30|14292.78|14212.78|14292.81|14212.81|14292.93|14212.93|14292.73|14212.73|8
1725504880000|2024-09-05 02:54:40|14292.82|14212.82|14291.44|14211.44|14292.82|14212.82|14291.44|14211.44|8
1725504890000|2024-09-05 02:54:50|14291.73|14211.73|14291.89|14211.89|14291.91|14211.91|14291.67|14211.67|8
1725504900000|2024-09-05 02:55:00|14291.91|14211.91|14292.1|14212.1|14292.1|14212.1|14291.76|14211.76|6
1725504910000|2024-09-05 02:55:10|14292.6|14212.6|14292.27|14212.27|14292.6|14212.6|14291.63|14211.63|10
1725504920000|2024-09-05 02:55:20|14292.47|14212.47|14292.79|14212.79|14292.97|14212.97|14292.44|14212.44|8
1725504930000|2024-09-05 02:55:30|14292.81|14212.81|14292.38|14212.38|14292.83|14212.83|14292.38|14212.38|6
1725504940000|2024-09-05 02:55:40|14292.41|14212.41|14291.62|14211.62|14292.53|14212.53|14291.62|14211.62|8
1725504950000|2024-09-05 02:55:50|14291.45|14211.45|14286.83|14206.83|14291.45|14211.45|14286.83|14206.83|9
1725504960000|2024-09-05 02:56:00|14287.36|14207.36|14286.92|14206.92|14287.36|14207.36|14286.92|14206.92|6
1725504970000|2024-09-05 02:56:10|14287.07|14207.07|14288.48|14208.48|14288.65|14208.65|14287.07|14207.07|10
1725504980000|2024-09-05 02:56:20|14288.37|14208.37|14287.98|14207.98|14288.37|14208.37|14287.33|14207.33|10
1725504990000|2024-09-05 02:56:30|14288.1|14208.1|14287.9|14207.9|14288.1|14208.1|14287.65|14207.65|10
1725505000000|2024-09-05 02:56:40|14288.18|14208.18|14288.6|14208.6|14288.6|14208.6|14288.16|14208.16|9
1725505010000|2024-09-05 02:56:50|14288.59|14208.59|14288.42|14208.42|14288.6|14208.6|14288.28|14208.28|7
1725505020000|2024-09-05 02:57:00|14288.29|14208.29|14288|14208|14288.29|14208.29|14287.95|14207.95|9
1725505030000|2024-09-05 02:57:10|14287.95|14207.95|14287.86|14207.86|14288.25|14208.25|14287.85|14207.85|9
1725505040000|2024-09-05 02:57:20|14287.84|14207.84|14287.9|14207.9|14287.99|14207.99|14287.82|14207.82|7
1725505050000|2024-09-05 02:57:30|14287.89|14207.89|14287.08|14207.08|14287.89|14207.89|14286.94|14206.94|10
1725505060000|2024-09-05 02:57:40|14287.33|14207.33|14286.42|14206.42|14287.33|14207.33|14286.42|14206.42|10
1725505070000|2024-09-05 02:57:50|14286.38|14206.38|14286.07|14206.07|14286.38|14206.38|14286.07|14206.07|9
1725505080000|2024-09-05 02:58:00|14285.87|14205.87|14285.82|14205.82|14286.01|14206.01|14285.82|14205.82|6
1725505090000|2024-09-05 02:58:10|14285.66|14205.66|14282.08|14202.08|14285.82|14205.82|14282.08|14202.08|10
1725505100000|2024-09-05 02:58:20|14281.93|14201.93|14282.61|14202.61|14282.81|14202.81|14281.93|14201.93|10
1725505110000|2024-09-05 02:58:30|14282.63|14202.63|14282.15|14202.15|14282.63|14202.63|14281.79|14201.79|10
1725505120000|2024-09-05 02:58:40|14282.26|14202.26|14281.32|14201.32|14282.27|14202.27|14281.32|14201.32|9
1725505130000|2024-09-05 02:58:50|14281.3|14201.3|14281.5|14201.5|14281.5|14201.5|14281.16|14201.16|7
1725505140000|2024-09-05 02:59:00|14281.49|14201.49|14278.28|14198.28|14281.49|14201.49|14278.28|14198.28|9
1725505150000|2024-09-05 02:59:10|14278.2|14198.2|14278.69|14198.69|14278.81|14198.81|14278.15|14198.15|9
1725505160000|2024-09-05 02:59:20|14278.73|14198.73|14278.65|14198.65|14278.8|14198.8|14278.63|14198.63|10
1725505170000|2024-09-05 02:59:30|14278.64|14198.64|14278.9|14198.9|14278.9|14198.9|14278.51|14198.51|6
1725505180000|2024-09-05 02:59:40|14279.05|14199.05|14280.15|14200.15|14280.15|14200.15|14279.05|14199.05|9
1725505190000|2024-09-05 02:59:50|14279.98|14199.98|14280.06|14200.06|14280.25|14200.25|14279.94|14199.94|9
1725505200000|2024-09-05 03:00:00|14279.94|14199.94|14279.25|14199.25|14279.97|14199.97|14279.25|14199.25|10
1725505210000|2024-09-05 03:00:10|14279.33|14199.33|14278.56|14198.56|14279.33|14199.33|14278.12|14198.12|8
1725505220000|2024-09-05 03:00:20|14278.58|14198.58|14278.37|14198.37|14279.21|14199.21|14278.37|14198.37|10
1725505230000|2024-09-05 03:00:30|14278.26|14198.26|14276.24|14196.24|14278.26|14198.26|14276.2|14196.2|10
1725505240000|2024-09-05 03:00:40|14276.2|14196.2|14276.8|14196.8|14276.8|14196.8|14276.18|14196.18|9
1725505250000|2024-09-05 03:00:50|14276.58|14196.58|14275.28|14195.28|14276.68|14196.68|14275.28|14195.28|9
1725505260000|2024-09-05 03:01:00|14275.21|14195.21|14274.12|14194.12|14275.21|14195.21|14273.97|14193.97|10
1725505270000|2024-09-05 03:01:10|14272.82|14192.82|14268.93|14188.93|14272.82|14192.82|14268.93|14188.93|10
1725505280000|2024-09-05 03:01:20|14268.91|14188.91|14265.7|14185.7|14268.91|14188.91|14265.51|14185.51|10
1725505290000|2024-09-05 03:01:30|14265.71|14185.71|14267.88|14187.88|14267.88|14187.88|14265.71|14185.71|10
1725505300000|2024-09-05 03:01:40|14268.03|14188.03|14268.2|14188.2|14268.48|14188.48|14267.77|14187.77|10
1725505310000|2024-09-05 03:01:50|14267.98|14187.98|14268.2|14188.2|14268.23|14188.23|14267.98|14187.98|8
1725505320000|2024-09-05 03:02:00|14268.39|14188.39|14272.57|14192.57|14272.57|14192.57|14268.24|14188.24|10
1725505330000|2024-09-05 03:02:10|14272.62|14192.62|14272.56|14192.56|14272.62|14192.62|14272.09|14192.09|10
1725505340000|2024-09-05 03:02:20|14272.6|14192.6|14272.31|14192.31|14272.71|14192.71|14272.31|14192.31|9
1725505350000|2024-09-05 03:02:30|14272.29|14192.29|14272.21|14192.21|14272.29|14192.29|14272.15|14192.15|7
1725505360000|2024-09-05 03:02:40|14272.67|14192.67|14271.88|14191.88|14272.81|14192.81|14271.62|14191.62|10
1725505370000|2024-09-05 03:02:50|14271.77|14191.77|14272.2|14192.2|14272.2|14192.2|14271.77|14191.77|9
1725505380000|2024-09-05 03:03:00|14272.5|14192.5|14271.48|14191.48|14272.51|14192.51|14271.48|14191.48|8
1725505390000|2024-09-05 03:03:10|14271.11|14191.11|14272.35|14192.35|14272.35|14192.35|14271.11|14191.11|9
1725505400000|2024-09-05 03:03:20|14272.39|14192.39|14272.83|14192.83|14272.83|14192.83|14272.36|14192.36|9
1725505410000|2024-09-05 03:03:30|14272.84|14192.84|14272.93|14192.93|14272.99|14192.99|14272.54|14192.54|8
1725505420000|2024-09-05 03:03:40|14272.88|14192.88|14272.59|14192.59|14272.88|14192.88|14272.52|14192.52|9
1725505430000|2024-09-05 03:03:50|14272.57|14192.57|14272.92|14192.92|14272.92|14192.92|14272.57|14192.57|5
1725505440000|2024-09-05 03:04:00|14272.77|14192.77|14272.21|14192.21|14272.78|14192.78|14272.21|14192.21|8
1725505450000|2024-09-05 03:04:10|14272.52|14192.52|14272.41|14192.41|14272.52|14192.52|14272.35|14192.35|10
1725505460000|2024-09-05 03:04:20|14272.4|14192.4|14272.31|14192.31|14272.98|14192.98|14272.31|14192.31|9
1725505470000|2024-09-05 03:04:30|14272.28|14192.28|14271.67|14191.67|14272.28|14192.28|14271.66|14191.66|9
1725505480000|2024-09-05 03:04:40|14271.63|14191.63|14271.12|14191.12|14271.63|14191.63|14271.12|14191.12|6
1725505490000|2024-09-05 03:04:50|14270.88|14190.88|14271.62|14191.62|14271.62|14191.62|14270.8|14190.8|9
1725505500000|2024-09-05 03:05:00|14271.88|14191.88|14271.75|14191.75|14271.93|14191.93|14271.75|14191.75|7
1725505510000|2024-09-05 03:05:10|14272|14192|14270.91|14190.91|14272|14192|14270.91|14190.91|8
1725505520000|2024-09-05 03:05:20|14270.8|14190.8|14269.24|14189.24|14270.86|14190.86|14269.24|14189.24|10
1725505530000|2024-09-05 03:05:30|14269.11|14189.11|14267.93|14187.93|14269.11|14189.11|14267.79|14187.79|10
1725505540000|2024-09-05 03:05:40|14267.1|14187.1|14266.27|14186.27|14267.1|14187.1|14265.88|14185.88|9
1725505550000|2024-09-05 03:05:50|14266.33|14186.33|14255.78|14175.78|14266.33|14186.33|14255.78|14175.78|10
1725505560000|2024-09-05 03:06:00|14256.66|14176.66|14251|14171|14256.66|14176.66|14247.5|14167.5|10
1725505570000|2024-09-05 03:06:10|14250.77|14170.77|14248.57|14168.57|14250.77|14170.77|14248.38|14168.38|10
1725505580000|2024-09-05 03:06:20|14248.37|14168.37|14243.26|14163.26|14248.37|14168.37|14243.26|14163.26|10
1725505590000|2024-09-05 03:06:30|14242.91|14162.91|14239.64|14159.64|14242.91|14162.91|14239.64|14159.64|10
1725505600000|2024-09-05 03:06:40|14240.74|14160.74|14230.04|14150.04|14240.74|14160.74|14230.04|14150.04|10
1725505610000|2024-09-05 03:06:50|14229.96|14149.96|14220.1|14140.1|14229.96|14149.96|14220.1|14140.1|10
1725505620000|2024-09-05 03:07:00|14220.08|14140.08|14218.76|14138.76|14220.08|14140.08|14218.5|14138.5|10
1725505630000|2024-09-05 03:07:10|14218.82|14138.82|14220.43|14140.43|14220.44|14140.44|14218.82|14138.82|10
1725505640000|2024-09-05 03:07:20|14220.52|14140.52|14218.1|14138.1|14220.52|14140.52|14218.1|14138.1|10
1725505650000|2024-09-05 03:07:30|14218.31|14138.31|14216.03|14136.03|14218.71|14138.71|14216.03|14136.03|10
1725505660000|2024-09-05 03:07:40|14214.9|14134.9|14206.48|14126.48|14214.9|14134.9|14206.48|14126.48|10
1725505670000|2024-09-05 03:07:50|14205.55|14125.55|14203.73|14123.73|14205.55|14125.55|14203.16|14123.16|10
1725505680000|2024-09-05 03:08:00|14203.86|14123.86|14196.62|14116.62|14204.65|14124.65|14196.62|14116.62|10
1725505690000|2024-09-05 03:08:10|14197.07|14117.07|14185.38|14105.38|14197.26|14117.26|14185.38|14105.38|10
1725505700000|2024-09-05 03:08:20|14185.15|14105.15|14174.08|14094.08|14185.15|14105.15|14174.08|14094.08|10
1725505710000|2024-09-05 03:08:30|14172.75|14092.75|14162.89|14082.89|14172.75|14092.75|14162.89|14082.89|10
1725505720000|2024-09-05 03:08:40|14162.77|14082.77|14162.37|14082.37|14163.03|14083.03|14161.8|14081.8|10
1725505730000|2024-09-05 03:08:50|14161.79|14081.79|14160.97|14080.97|14162.36|14082.36|14160.94|14080.94|10
1725505740000|2024-09-05 03:09:00|14161.53|14081.53|14160.13|14080.13|14161.85|14081.85|14159.94|14079.94|10
1725505750000|2024-09-05 03:09:10|14159.39|14079.39|14156.54|14076.54|14159.39|14079.39|14156.54|14076.54|10
1725505760000|2024-09-05 03:09:20|14156.27|14076.27|14159.27|14079.27|14159.27|14079.27|14156.27|14076.27|9
1725505770000|2024-09-05 03:09:30|14159.83|14079.83|14161.32|14081.32|14161.32|14081.32|14159.83|14079.83|10
1725505780000|2024-09-05 03:09:40|14161.47|14081.47|14164.23|14084.23|14164.23|14084.23|14160.99|14080.99|10
1725505790000|2024-09-05 03:09:50|14164.78|14084.78|14164.53|14084.53|14165.64|14085.64|14164.27|14084.27|10
1725505800000|2024-09-05 03:10:00|14164.45|14084.45|14164.45|14084.45|14165.62|14085.62|14164.45|14084.45|9
1725505810000|2024-09-05 03:10:10|14164.44|14084.44|14163.68|14083.68|14164.44|14084.44|14163.67|14083.67|10
1725505820000|2024-09-05 03:10:20|14163.78|14083.78|14160.49|14080.49|14163.78|14083.78|14160.49|14080.49|10
1725505830000|2024-09-05 03:10:30|14160.91|14080.91|14158.63|14078.63|14160.91|14080.91|14158.5|14078.5|10
1725505840000|2024-09-05 03:10:40|14158.69|14078.69|14150.82|14070.82|14158.7|14078.7|14150.59|14070.59|10
1725505850000|2024-09-05 03:10:50|14150.54|14070.54|14146.39|14066.39|14150.54|14070.54|14146.39|14066.39|10
1725505860000|2024-09-05 03:11:00|14145.84|14065.84|14144.99|14064.99|14146.96|14066.96|14144.86|14064.86|10
1725505870000|2024-09-05 03:11:10|14145.19|14065.19|14142.34|14062.34|14145.19|14065.19|14142.11|14062.11|10
1725505880000|2024-09-05 03:11:20|14143.11|14063.11|14144.81|14064.81|14145.04|14065.04|14142.62|14062.62|9
1725505890000|2024-09-05 03:11:30|14145.97|14065.97|14154.26|14074.26|14154.26|14074.26|14145.97|14065.97|10
1725505900000|2024-09-05 03:11:40|14154.51|14074.51|14156.43|14076.43|14157.26|14077.26|14154.51|14074.51|10
1725505910000|2024-09-05 03:11:50|14156.41|14076.41|14157.23|14077.23|14157.23|14077.23|14156.07|14076.07|10
1725505920000|2024-09-05 03:12:00|14157.57|14077.57|14160.32|14080.32|14160.32|14080.32|14157.57|14077.57|10
1725505930000|2024-09-05 03:12:10|14160.57|14080.57|14165.13|14085.13|14165.13|14085.13|14160.57|14080.57|10
1725505940000|2024-09-05 03:12:20|14165.07|14085.07|14166.66|14086.66|14166.66|14086.66|14164.71|14084.71|10
1725505950000|2024-09-05 03:12:30|14166.7|14086.7|14164.08|14084.08|14166.71|14086.71|14164.08|14084.08|9
1725505960000|2024-09-05 03:12:40|14163.71|14083.71|14167.58|14087.58|14167.85|14087.85|14163.71|14083.71|10
1725505970000|2024-09-05 03:12:50|14167.71|14087.71|14166.51|14086.51|14167.71|14087.71|14166.51|14086.51|8
1725505980000|2024-09-05 03:13:00|14166.54|14086.54|14165.75|14085.75|14166.54|14086.54|14165.16|14085.16|10
1725505990000|2024-09-05 03:13:10|14166|14086|14166.13|14086.13|14166.71|14086.71|14165.58|14085.58|9
1725506000000|2024-09-05 03:13:20|14166.16|14086.16|14165.69|14085.69|14166.16|14086.16|14165.28|14085.28|10
1725506010000|2024-09-05 03:13:30|14165.42|14085.42|14166.38|14086.38|14166.54|14086.54|14165.42|14085.42|10
1725506020000|2024-09-05 03:13:40|14166.18|14086.18|14165.68|14085.68|14166.18|14086.18|14165.26|14085.26|10
1725506030000|2024-09-05 03:13:50|14166.01|14086.01|14167.99|14087.99|14167.99|14087.99|14165.5|14085.5|9
1725506040000|2024-09-05 03:14:00|14168.16|14088.16|14169.26|14089.26|14169.26|14089.26|14168.16|14088.16|10
1725506050000|2024-09-05 03:14:10|14169.24|14089.24|14167.88|14087.88|14169.24|14089.24|14167.73|14087.73|10
1725506060000|2024-09-05 03:14:20|14167.78|14087.78|14169.95|14089.95|14169.95|14089.95|14167.75|14087.75|10
1725506070000|2024-09-05 03:14:30|14170.04|14090.04|14168.4|14088.4|14170.09|14090.09|14168.4|14088.4|9
1725506080000|2024-09-05 03:14:40|14168.49|14088.49|14169.72|14089.72|14169.72|14089.72|14167.81|14087.81|10
1725506090000|2024-09-05 03:14:50|14170.25|14090.25|14169.71|14089.71|14170.79|14090.79|14169.71|14089.71|9
1725506100000|2024-09-05 03:15:00|14169.9|14089.9|14169.83|14089.83|14169.9|14089.9|14168.93|14088.93|10
1725506110000|2024-09-05 03:15:10|14169.95|14089.95|14170.59|14090.59|14170.59|14090.59|14169.95|14089.95|9
1725506120000|2024-09-05 03:15:20|14171.07|14091.07|14172.39|14092.39|14172.39|14092.39|14171.07|14091.07|10
1725506130000|2024-09-05 03:15:30|14172.2|14092.2|14167.49|14087.49|14172.46|14092.46|14167.49|14087.49|9
1725506140000|2024-09-05 03:15:40|14165.83|14085.83|14162.4|14082.4|14165.83|14085.83|14161.77|14081.77|10
1725506150000|2024-09-05 03:15:50|14162.42|14082.42|14163.56|14083.56|14163.56|14083.56|14161.9|14081.9|10
1725506160000|2024-09-05 03:16:00|14163.52|14083.52|14163.17|14083.17|14163.54|14083.54|14162.78|14082.78|10
1725506170000|2024-09-05 03:16:10|14162.32|14082.32|14159.54|14079.54|14162.32|14082.32|14159.54|14079.54|10
1725506180000|2024-09-05 03:16:20|14159.14|14079.14|14150.86|14070.86|14159.18|14079.18|14150.86|14070.86|10
1725506190000|2024-09-05 03:16:30|14150.33|14070.33|14151.02|14071.02|14151.02|14071.02|14149.7|14069.7|10
1725506200000|2024-09-05 03:16:40|14151.21|14071.21|14152.29|14072.29|14152.29|14072.29|14151.21|14071.21|10
1725506210000|2024-09-05 03:16:50|14152.42|14072.42|14153.92|14073.92|14153.92|14073.92|14152.42|14072.42|9
1725506220000|2024-09-05 03:17:00|14154.14|14074.14|14154.71|14074.71|14154.71|14074.71|14153.57|14073.57|10
1725506230000|2024-09-05 03:17:10|14154.9|14074.9|14157.04|14077.04|14157.04|14077.04|14154.85|14074.85|10
1725506240000|2024-09-05 03:17:20|14157.32|14077.32|14159.89|14079.89|14159.89|14079.89|14157.32|14077.32|10
1725506250000|2024-09-05 03:17:30|14159.44|14079.44|14160.71|14080.71|14160.71|14080.71|14159.22|14079.22|10
1725506260000|2024-09-05 03:17:40|14162.02|14082.02|14163.34|14083.34|14163.34|14083.34|14162.02|14082.02|10
1725506270000|2024-09-05 03:17:50|14163.46|14083.46|14163.58|14083.58|14163.61|14083.61|14162.51|14082.51|9
1725506280000|2024-09-05 03:18:00|14163.6|14083.6|14163.26|14083.26|14163.8|14083.8|14162.72|14082.72|10
1725506290000|2024-09-05 03:18:10|14163.38|14083.38|14161.46|14081.46|14163.38|14083.38|14161.46|14081.46|10
1725506300000|2024-09-05 03:18:20|14161.65|14081.65|14161.21|14081.21|14162.5|14082.5|14161.21|14081.21|10
1725506310000|2024-09-05 03:18:30|14160.95|14080.95|14160.32|14080.32|14161.09|14081.09|14160.13|14080.13|9
1725506320000|2024-09-05 03:18:40|14160.17|14080.17|14160.09|14080.09|14160.2|14080.2|14160.07|14080.07|9
1725506330000|2024-09-05 03:18:50|14160.08|14080.08|14159.11|14079.11|14160.08|14080.08|14158.67|14078.67|10
1725506340000|2024-09-05 03:19:00|14158.68|14078.68|14158.09|14078.09|14158.68|14078.68|14157.97|14077.97|9
1725506350000|2024-09-05 03:19:10|14158.02|14078.02|14155.44|14075.44|14158.02|14078.02|14154.99|14074.99|10
1725506360000|2024-09-05 03:19:20|14155.46|14075.46|14154.16|14074.16|14155.46|14075.46|14154.16|14074.16|9
1725506370000|2024-09-05 03:19:30|14153.4|14073.4|14151.52|14071.52|14153.5|14073.5|14151.06|14071.06|10
1725506380000|2024-09-05 03:19:40|14151.61|14071.61|14147.48|14067.48|14151.75|14071.75|14147.43|14067.43|10
1725506390000|2024-09-05 03:19:50|14147.67|14067.67|14145.65|14065.65|14147.67|14067.67|14145.65|14065.65|10
1725506400000|2024-09-05 03:20:00|14145.63|14065.63|14146.65|14066.65|14146.65|14066.65|14144.14|14064.14|9
1725506410000|2024-09-05 03:20:10|14146.59|14066.59|14147.36|14067.36|14147.36|14067.36|14146.59|14066.59|10
1725506420000|2024-09-05 03:20:20|14147.35|14067.35|14146.52|14066.52|14148.41|14068.41|14145.87|14065.87|10
1725506430000|2024-09-05 03:20:30|14147.08|14067.08|14149.14|14069.14|14149.27|14069.27|14145.87|14065.87|10
1725506440000|2024-09-05 03:20:40|14149.16|14069.16|14149.45|14069.45|14150.43|14070.43|14148.73|14068.73|10
1725506450000|2024-09-05 03:20:50|14149.44|14069.44|14152.94|14072.94|14152.94|14072.94|14149.44|14069.44|10
1725506460000|2024-09-05 03:21:00|14153.11|14073.11|14153.83|14073.83|14153.83|14073.83|14151.56|14071.56|10
1725506470000|2024-09-05 03:21:10|14153.64|14073.64|14150.08|14070.08|14153.64|14073.64|14150.08|14070.08|10
1725506480000|2024-09-05 03:21:20|14150.21|14070.21|14149.02|14069.02|14150.21|14070.21|14149.02|14069.02|10
1725506490000|2024-09-05 03:21:30|14148.49|14068.49|14146.61|14066.61|14148.49|14068.49|14146.59|14066.59|10
1725506500000|2024-09-05 03:21:40|14146.62|14066.62|14141.79|14061.79|14146.7|14066.7|14141.79|14061.79|10
1725506510000|2024-09-05 03:21:50|14140.79|14060.79|14140.26|14060.26|14140.79|14060.79|14139.41|14059.41|10
1725506520000|2024-09-05 03:22:00|14140.62|14060.62|14134.38|14054.38|14141.27|14061.27|14134.38|14054.38|10
1725506530000|2024-09-05 03:22:10|14134.02|14054.02|14132.57|14052.57|14134.02|14054.02|14132.41|14052.41|10
1725506540000|2024-09-05 03:22:20|14132.43|14052.43|14133.28|14053.28|14133.28|14053.28|14131.98|14051.98|10
1725506550000|2024-09-05 03:22:30|14133.3|14053.3|14132.94|14052.94|14133.83|14053.83|14132.92|14052.92|10
1725506560000|2024-09-05 03:22:40|14132.57|14052.57|14133.02|14053.02|14133.02|14053.02|14132.27|14052.27|10
1725506570000|2024-09-05 03:22:50|14133.07|14053.07|14135.76|14055.76|14135.76|14055.76|14133.06|14053.06|10
1725506580000|2024-09-05 03:23:00|14135.95|14055.95|14133.47|14053.47|14135.97|14055.97|14133.47|14053.47|9
1725506590000|2024-09-05 03:23:10|14132.99|14052.99|14133.09|14053.09|14133.36|14053.36|14132.7|14052.7|10
1725506600000|2024-09-05 03:23:20|14133.07|14053.07|14133.04|14053.04|14133.07|14053.07|14132.8|14052.8|10
1725506610000|2024-09-05 03:23:30|14133.08|14053.08|14135.56|14055.56|14135.56|14055.56|14131.99|14051.99|10
1725506620000|2024-09-05 03:23:40|14135.87|14055.87|14138.16|14058.16|14138.16|14058.16|14135.87|14055.87|10
1725506630000|2024-09-05 03:23:50|14138.27|14058.27|14138.25|14058.25|14138.27|14058.27|14137.75|14057.75|10
1725506640000|2024-09-05 03:24:00|14138.32|14058.32|14136.87|14056.87|14138.65|14058.65|14136.86|14056.86|10
1725506650000|2024-09-05 03:24:10|14137.14|14057.14|14137.18|14057.18|14137.22|14057.22|14137.01|14057.01|8
1725506660000|2024-09-05 03:24:20|14137.25|14057.25|14138.43|14058.43|14138.44|14058.44|14137.25|14057.25|8
1725506670000|2024-09-05 03:24:30|14138.45|14058.45|14138.76|14058.76|14138.89|14058.89|14138.45|14058.45|10
1725506680000|2024-09-05 03:24:40|14139.06|14059.06|14138.78|14058.78|14139.42|14059.42|14138.78|14058.78|8
1725506690000|2024-09-05 03:24:50|14138.56|14058.56|14138.93|14058.93|14138.93|14058.93|14138.38|14058.38|9
1725506700000|2024-09-05 03:25:00|14138.61|14058.61|14144.07|14064.07|14144.07|14064.07|14138.61|14058.61|10
1725506710000|2024-09-05 03:25:10|14144.87|14064.87|14146.48|14066.48|14146.48|14066.48|14144.85|14064.85|10
1725506720000|2024-09-05 03:25:20|14146.76|14066.76|14146.92|14066.92|14147.36|14067.36|14146.64|14066.64|9
1725506730000|2024-09-05 03:25:30|14147.5|14067.5|14148.14|14068.14|14148.55|14068.55|14147.5|14067.5|10
1725506740000|2024-09-05 03:25:40|14148.3|14068.3|14148.23|14068.23|14148.43|14068.43|14147.88|14067.88|8
1725506750000|2024-09-05 03:25:50|14148.1|14068.1|14147.61|14067.61|14148.1|14068.1|14147.6|14067.6|8
1725506760000|2024-09-05 03:26:00|14147.45|14067.45|14145.36|14065.36|14147.45|14067.45|14145.36|14065.36|8
1725506770000|2024-09-05 03:26:10|14145.16|14065.16|14143.02|14063.02|14145.16|14065.16|14143.02|14063.02|9
1725506780000|2024-09-05 03:26:20|14142.52|14062.52|14144.99|14064.99|14144.99|14064.99|14142.46|14062.46|10
1725506790000|2024-09-05 03:26:30|14145.12|14065.12|14146.04|14066.04|14146.11|14066.11|14145.12|14065.12|9
1725506800000|2024-09-05 03:26:40|14145.84|14065.84|14145.37|14065.37|14145.85|14065.85|14145.37|14065.37|9
1725506810000|2024-09-05 03:26:50|14145.35|14065.35|14145.89|14065.89|14146.03|14066.03|14145.28|14065.28|9
1725506820000|2024-09-05 03:27:00|14145.83|14065.83|14146.94|14066.94|14147.12|14067.12|14145.83|14065.83|10
1725506830000|2024-09-05 03:27:10|14146.98|14066.98|14146.86|14066.86|14147.01|14067.01|14146.86|14066.86|8
1725506840000|2024-09-05 03:27:20|14147.89|14067.89|14150.88|14070.88|14150.88|14070.88|14147.89|14067.89|10
1725506850000|2024-09-05 03:27:30|14150.86|14070.86|14150.11|14070.11|14150.86|14070.86|14150.04|14070.04|10
1725506860000|2024-09-05 03:27:40|14150.23|14070.23|14150.94|14070.94|14150.94|14070.94|14150.23|14070.23|8
1725506870000|2024-09-05 03:27:50|14150.91|14070.91|14151.33|14071.33|14151.33|14071.33|14150.69|14070.69|8
1725506880000|2024-09-05 03:28:00|14151.32|14071.32|14150.38|14070.38|14151.32|14071.32|14150.19|14070.19|9
1725506890000|2024-09-05 03:28:10|14150.39|14070.39|14150.79|14070.79|14150.79|14070.79|14150.19|14070.19|10
1725506900000|2024-09-05 03:28:20|14150.84|14070.84|14151.08|14071.08|14151.08|14071.08|14150.77|14070.77|10
1725506910000|2024-09-05 03:28:30|14151.09|14071.09|14151.2|14071.2|14151.27|14071.27|14150.68|14070.68|9
1725506920000|2024-09-05 03:28:40|14151.27|14071.27|14151.58|14071.58|14151.58|14071.58|14151.2|14071.2|8
1725506930000|2024-09-05 03:28:50|14151.54|14071.54|14153.88|14073.88|14153.88|14073.88|14151.53|14071.53|10
1725506940000|2024-09-05 03:29:00|14154.12|14074.12|14154.08|14074.08|14154.12|14074.12|14153.55|14073.55|10
1725506950000|2024-09-05 03:29:10|14154.12|14074.12|14154.35|14074.35|14154.35|14074.35|14154.12|14074.12|9
1725506960000|2024-09-05 03:29:20|14154.39|14074.39|14155.04|14075.04|14155.04|14075.04|14154.39|14074.39|10
1725506970000|2024-09-05 03:29:30|14154.9|14074.9|14153.73|14073.73|14155.82|14075.82|14153.73|14073.73|9
1725506980000|2024-09-05 03:29:40|14153.61|14073.61|14152.62|14072.62|14153.65|14073.65|14152.35|14072.35|10
1725506990000|2024-09-05 03:29:50|14152.59|14072.59|14152.44|14072.44|14152.59|14072.59|14152.25|14072.25|8
1725507000000|2024-09-05 03:30:00|14152.72|14072.72|14153.02|14073.02|14153.02|14073.02|14152.11|14072.11|10
1725507010000|2024-09-05 03:30:10|14152.9|14072.9|14153.13|14073.13|14154.2|14074.2|14152.9|14072.9|10
1725507020000|2024-09-05 03:30:20|14153.07|14073.07|14152.4|14072.4|14153.07|14073.07|14152.2|14072.2|10
1725507030000|2024-09-05 03:30:30|14152.33|14072.33|14152.13|14072.13|14152.87|14072.87|14152.13|14072.13|10
1725507040000|2024-09-05 03:30:40|14152.15|14072.15|14152.66|14072.66|14152.66|14072.66|14152.15|14072.15|10
1725507050000|2024-09-05 03:30:50|14152.57|14072.57|14154.05|14074.05|14154.05|14074.05|14152.51|14072.51|10
1725507060000|2024-09-05 03:31:00|14154.08|14074.08|14154.79|14074.79|14154.79|14074.79|14153.95|14073.95|10
1725507070000|2024-09-05 03:31:10|14153.98|14073.98|14152.82|14072.82|14153.98|14073.98|14152.51|14072.51|10
1725507080000|2024-09-05 03:31:20|14153.08|14073.08|14153.15|14073.15|14153.34|14073.34|14153.08|14073.08|8
1725507090000|2024-09-05 03:31:30|14153.09|14073.09|14151.27|14071.27|14153.09|14073.09|14151.27|14071.27|10
1725507100000|2024-09-05 03:31:40|14151.08|14071.08|14151.18|14071.18|14151.38|14071.38|14150.98|14070.98|9
1725507110000|2024-09-05 03:31:50|14151.11|14071.11|14148.02|14068.02|14151.16|14071.16|14148.02|14068.02|9
1725507120000|2024-09-05 03:32:00|14146.44|14066.44|14138.78|14058.78|14146.44|14066.44|14138.47|14058.47|9
1725507130000|2024-09-05 03:32:10|14139.48|14059.48|14144.81|14064.81|14144.81|14064.81|14139.48|14059.48|10
1725507140000|2024-09-05 03:32:20|14145.04|14065.04|14146.37|14066.37|14146.37|14066.37|14145.04|14065.04|10
1725507150000|2024-09-05 03:32:30|14146.3|14066.3|14148.11|14068.11|14148.11|14068.11|14146.3|14066.3|10
1725507160000|2024-09-05 03:32:40|14148.42|14068.42|14149.76|14069.76|14149.76|14069.76|14148.31|14068.31|9
1725507170000|2024-09-05 03:32:50|14149.86|14069.86|14151.48|14071.48|14151.49|14071.49|14149.86|14069.86|8
1725507180000|2024-09-05 03:33:00|14152.23|14072.23|14153.04|14073.04|14153.28|14073.28|14152.23|14072.23|10
1725507190000|2024-09-05 03:33:10|14153.05|14073.05|14155.79|14075.79|14155.79|14075.79|14153.05|14073.05|10
1725507200000|2024-09-05 03:33:20|14155.85|14075.85|14157.64|14077.64|14157.81|14077.81|14155.85|14075.85|9
1725507210000|2024-09-05 03:33:30|14156.59|14076.59|14151.35|14071.35|14156.59|14076.59|14151.35|14071.35|10
1725507220000|2024-09-05 03:33:40|14150.69|14070.69|14147.02|14067.02|14150.69|14070.69|14147.02|14067.02|10
1725507230000|2024-09-05 03:33:50|14147.01|14067.01|14145.22|14065.22|14147.01|14067.01|14145.11|14065.11|10
1725507240000|2024-09-05 03:34:00|14145.93|14065.93|14146.54|14066.54|14146.55|14066.55|14145.93|14065.93|10
1725507250000|2024-09-05 03:34:10|14146.73|14066.73|14146.93|14066.93|14146.93|14066.93|14146.65|14066.65|7
1725507260000|2024-09-05 03:34:20|14146.81|14066.81|14145.69|14065.69|14147.5|14067.5|14145.69|14065.69|10
1725507270000|2024-09-05 03:34:30|14145.41|14065.41|14144.72|14064.72|14145.41|14065.41|14144.72|14064.72|10
1725507280000|2024-09-05 03:34:40|14144.7|14064.7|14143.49|14063.49|14144.7|14064.7|14143.44|14063.44|10
1725507290000|2024-09-05 03:34:50|14143.52|14063.52|14143.01|14063.01|14143.78|14063.78|14143.01|14063.01|10
1725507300000|2024-09-05 03:35:00|14142.47|14062.47|14140.89|14060.89|14142.47|14062.47|14140.89|14060.89|9
1725507310000|2024-09-05 03:35:10|14140.87|14060.87|14141.37|14061.37|14141.37|14061.37|14140.87|14060.87|9
1725507320000|2024-09-05 03:35:20|14141.33|14061.33|14142.68|14062.68|14142.94|14062.94|14141.33|14061.33|10
1725507330000|2024-09-05 03:35:30|14142.76|14062.76|14143.2|14063.2|14143.21|14063.21|14142.76|14062.76|6
1725507340000|2024-09-05 03:35:40|14143.19|14063.19|14143.5|14063.5|14143.61|14063.61|14143.19|14063.19|9
1725507350000|2024-09-05 03:35:50|14143.28|14063.28|14145.15|14065.15|14145.15|14065.15|14143.15|14063.15|10
1725507360000|2024-09-05 03:36:00|14145.04|14065.04|14143.11|14063.11|14145.46|14065.46|14143.11|14063.11|10
1725507370000|2024-09-05 03:36:10|14143.23|14063.23|14141.67|14061.67|14143.23|14063.23|14141.63|14061.63|10
1725507380000|2024-09-05 03:36:20|14141.66|14061.66|14140.81|14060.81|14142.89|14062.89|14140.79|14060.79|10
1725507390000|2024-09-05 03:36:30|14140.8|14060.8|14139.68|14059.68|14140.92|14060.92|14139.68|14059.68|10
1725507400000|2024-09-05 03:36:40|14139.54|14059.54|14125.17|14045.17|14139.54|14059.54|14125.17|14045.17|10
1725507410000|2024-09-05 03:36:50|14124.73|14044.73|14122.79|14042.79|14126.24|14046.24|14122.46|14042.46|10
1725507420000|2024-09-05 03:37:00|14123.26|14043.26|14119.8|14039.8|14123.29|14043.29|14119.8|14039.8|10
1725507430000|2024-09-05 03:37:10|14119.57|14039.57|14113.86|14033.86|14119.57|14039.57|14113.75|14033.75|10
1725507440000|2024-09-05 03:37:20|14113.31|14033.31|14111.04|14031.04|14113.31|14033.31|14110.79|14030.79|10
1725507450000|2024-09-05 03:37:30|14109.89|14029.89|14112.3|14032.3|14112.3|14032.3|14109.57|14029.57|10
1725507460000|2024-09-05 03:37:40|14112.28|14032.28|14115.34|14035.34|14115.61|14035.61|14112.28|14032.28|10
1725507470000|2024-09-05 03:37:50|14116.1|14036.1|14117.74|14037.74|14117.74|14037.74|14116.1|14036.1|9
1725507480000|2024-09-05 03:38:00|14118.18|14038.18|14115.84|14035.84|14118.3|14038.3|14115.84|14035.84|10
1725507490000|2024-09-05 03:38:10|14115.82|14035.82|14116.55|14036.55|14116.55|14036.55|14115.74|14035.74|9
1725507500000|2024-09-05 03:38:20|14116.7|14036.7|14117.76|14037.76|14117.76|14037.76|14116.53|14036.53|9
1725507510000|2024-09-05 03:38:30|14117.81|14037.81|14122.73|14042.73|14122.73|14042.73|14117.81|14037.81|9
1725507520000|2024-09-05 03:38:40|14122.88|14042.88|14122.68|14042.68|14122.92|14042.92|14122.64|14042.64|9
1725507530000|2024-09-05 03:38:50|14123.78|14043.78|14125.46|14045.46|14125.46|14045.46|14123.78|14043.78|8
1725507540000|2024-09-05 03:39:00|14125.07|14045.07|14126.45|14046.45|14126.45|14046.45|14125.07|14045.07|8
1725507550000|2024-09-05 03:39:10|14126.53|14046.53|14126.41|14046.41|14127.09|14047.09|14125.89|14045.89|9
1725507560000|2024-09-05 03:39:20|14126.06|14046.06|14126.72|14046.72|14126.83|14046.83|14126.06|14046.06|9
1725507570000|2024-09-05 03:39:30|14126.46|14046.46|14126.37|14046.37|14126.46|14046.46|14125.9|14045.9|9
1725507580000|2024-09-05 03:39:40|14126.05|14046.05|14122.93|14042.93|14126.05|14046.05|14122.93|14042.93|10
1725507590000|2024-09-05 03:39:50|14122.71|14042.71|14121.48|14041.48|14122.89|14042.89|14121.48|14041.48|8
1725507600000|2024-09-05 03:40:00|14121.37|14041.37|14122.62|14042.62|14122.62|14042.62|14121|14041|10
1725507610000|2024-09-05 03:40:10|14122.61|14042.61|14123.51|14043.51|14123.68|14043.68|14122.61|14042.61|8
1725507620000|2024-09-05 03:40:20|14123.45|14043.45|14122.97|14042.97|14123.45|14043.45|14122.84|14042.84|7
1725507630000|2024-09-05 03:40:30|14122.78|14042.78|14123.49|14043.49|14123.49|14043.49|14122.72|14042.72|10
1725507640000|2024-09-05 03:40:40|14123.58|14043.58|14124.2|14044.2|14124.2|14044.2|14123.48|14043.48|9
1725507650000|2024-09-05 03:40:50|14124.22|14044.22|14125.48|14045.48|14125.55|14045.55|14124.22|14044.22|9
1725507660000|2024-09-05 03:41:00|14125.51|14045.51|14128.74|14048.74|14128.74|14048.74|14125.51|14045.51|10
1725507670000|2024-09-05 03:41:10|14128.89|14048.89|14129.2|14049.2|14129.56|14049.56|14128.89|14048.89|9
1725507680000|2024-09-05 03:41:20|14129.1|14049.1|14129.37|14049.37|14130.1|14050.1|14129.1|14049.1|9
1725507690000|2024-09-05 03:41:30|14129.31|14049.31|14129.16|14049.16|14129.68|14049.68|14129.16|14049.16|10
1725507700000|2024-09-05 03:41:40|14129.27|14049.27|14129.68|14049.68|14129.68|14049.68|14129.17|14049.17|10
1725507710000|2024-09-05 03:41:50|14129.7|14049.7|14132.14|14052.14|14132.14|14052.14|14129.7|14049.7|9
1725507720000|2024-09-05 03:42:00|14132.2|14052.2|14133.85|14053.85|14134.18|14054.18|14132.2|14052.2|10
1725507730000|2024-09-05 03:42:10|14134.6|14054.6|14135.49|14055.49|14136.01|14056.01|14134.53|14054.53|10
1725507740000|2024-09-05 03:42:20|14135.5|14055.5|14136.34|14056.34|14136.34|14056.34|14135.5|14055.5|6
1725507750000|2024-09-05 03:42:30|14136.03|14056.03|14135.32|14055.32|14136.03|14056.03|14135.32|14055.32|8
1725507760000|2024-09-05 03:42:40|14135.45|14055.45|14135.72|14055.72|14135.72|14055.72|14135.45|14055.45|7
1725507770000|2024-09-05 03:42:50|14135.75|14055.75|14136.53|14056.53|14136.53|14056.53|14135.75|14055.75|6
1725507780000|2024-09-05 03:43:00|14136.37|14056.37|14138.65|14058.65|14138.65|14058.65|14136.37|14056.37|9
1725507790000|2024-09-05 03:43:10|14138.73|14058.73|14140.78|14060.78|14140.84|14060.84|14138.73|14058.73|10
1725507800000|2024-09-05 03:43:20|14141.14|14061.14|14142.44|14062.44|14142.44|14062.44|14141.14|14061.14|10
1725507810000|2024-09-05 03:43:30|14142.84|14062.84|14144.45|14064.45|14144.45|14064.45|14142.84|14062.84|9
1725507820000|2024-09-05 03:43:40|14145.09|14065.09|14146.59|14066.59|14146.59|14066.59|14145.09|14065.09|10
1725507830000|2024-09-05 03:43:50|14146.57|14066.57|14147.49|14067.49|14147.5|14067.5|14146.57|14066.57|8
1725507840000|2024-09-05 03:44:00|14146.75|14066.75|14147.64|14067.64|14147.64|14067.64|14146.14|14066.14|10
1725507850000|2024-09-05 03:44:10|14147.72|14067.72|14147.99|14067.99|14147.99|14067.99|14146.89|14066.89|10
1725507860000|2024-09-05 03:44:20|14148.86|14068.86|14153.79|14073.79|14153.79|14073.79|14148.86|14068.86|10
1725507870000|2024-09-05 03:44:30|14153.84|14073.84|14156.27|14076.27|14156.27|14076.27|14153.84|14073.84|8
1725507880000|2024-09-05 03:44:40|14156.06|14076.06|14156.85|14076.85|14156.85|14076.85|14155.68|14075.68|8
1725507890000|2024-09-05 03:44:50|14156.95|14076.95|14156.62|14076.62|14157.24|14077.24|14156.54|14076.54|10
1725507900000|2024-09-05 03:45:00|14156.68|14076.68|14155.33|14075.33|14156.68|14076.68|14153.79|14073.79|10
1725507910000|2024-09-05 03:45:10|14155.18|14075.18|14157.41|14077.41|14157.41|14077.41|14155.18|14075.18|10
1725507920000|2024-09-05 03:45:20|14157.65|14077.65|14157.83|14077.83|14158.33|14078.33|14157.65|14077.65|10
1725507930000|2024-09-05 03:45:30|14157.01|14077.01|14157.23|14077.23|14157.25|14077.25|14156.88|14076.88|8
1725507940000|2024-09-05 03:45:40|14157.4|14077.4|14157.49|14077.49|14157.85|14077.85|14157.4|14077.4|9
1725507950000|2024-09-05 03:45:50|14157.5|14077.5|14158.56|14078.56|14158.56|14078.56|14157.5|14077.5|8
1725507960000|2024-09-05 03:46:00|14158.57|14078.57|14157.69|14077.69|14158.97|14078.97|14157.69|14077.69|9
1725507970000|2024-09-05 03:46:10|14157.68|14077.68|14155.79|14075.79|14157.68|14077.68|14155.79|14075.79|10
1725507980000|2024-09-05 03:46:20|14155.78|14075.78|14155.34|14075.34|14155.81|14075.81|14155.07|14075.07|8
1725507990000|2024-09-05 03:46:30|14155.66|14075.66|14154.43|14074.43|14155.66|14075.66|14154.43|14074.43|9
1725508000000|2024-09-05 03:46:40|14154.75|14074.75|14154.92|14074.92|14154.93|14074.93|14154.5|14074.5|9
1725508010000|2024-09-05 03:46:50|14154.77|14074.77|14147.4|14067.4|14154.77|14074.77|14147.4|14067.4|9
1725508020000|2024-09-05 03:47:00|14147.25|14067.25|14144.88|14064.88|14147.25|14067.25|14144.61|14064.61|9
1725508030000|2024-09-05 03:47:10|14144.81|14064.81|14138.84|14058.84|14144.81|14064.81|14138.59|14058.59|10
1725508040000|2024-09-05 03:47:20|14139.04|14059.04|14139.24|14059.24|14139.24|14059.24|14138.61|14058.61|10
1725508050000|2024-09-05 03:47:30|14135.86|14055.86|14132.48|14052.48|14135.86|14055.86|14132.24|14052.24|9
1725508060000|2024-09-05 03:47:40|14132.47|14052.47|14131.22|14051.22|14132.5|14052.5|14131.22|14051.22|10
1725508070000|2024-09-05 03:47:50|14131.89|14051.89|14135.97|14055.97|14135.97|14055.97|14131.89|14051.89|9
1725508080000|2024-09-05 03:48:00|14136.58|14056.58|14137.17|14057.17|14137.82|14057.82|14136.58|14056.58|9
1725508090000|2024-09-05 03:48:10|14137.24|14057.24|14137.88|14057.88|14137.97|14057.97|14137.24|14057.24|10
1725508100000|2024-09-05 03:48:20|14138.15|14058.15|14138.84|14058.84|14139.03|14059.03|14137.97|14057.97|10
1725508110000|2024-09-05 03:48:30|14138.93|14058.93|14137.68|14057.68|14138.93|14058.93|14137.68|14057.68|9
1725508120000|2024-09-05 03:48:40|14137.59|14057.59|14135.54|14055.54|14137.6|14057.6|14135.32|14055.32|10
1725508130000|2024-09-05 03:48:50|14135.17|14055.17|14134.62|14054.62|14135.17|14055.17|14134.62|14054.62|8
1725508140000|2024-09-05 03:49:00|14134.92|14054.92|14133.81|14053.81|14135.09|14055.09|14133.81|14053.81|8
1725508150000|2024-09-05 03:49:10|14132.94|14052.94|14132.53|14052.53|14132.94|14052.94|14132|14052|10
1725508160000|2024-09-05 03:49:20|14132.66|14052.66|14134.42|14054.42|14134.42|14054.42|14132.66|14052.66|10
1725508170000|2024-09-05 03:49:30|14134.46|14054.46|14134.32|14054.32|14134.68|14054.68|14134.32|14054.32|10
1725508180000|2024-09-05 03:49:40|14134.28|14054.28|14134.53|14054.53|14134.56|14054.56|14134.26|14054.26|8
1725508190000|2024-09-05 03:49:50|14134.54|14054.54|14134.82|14054.82|14134.82|14054.82|14134.36|14054.36|4
1725508200000|2024-09-05 03:50:00|14134.66|14054.66|14134.74|14054.74|14134.78|14054.78|14134.35|14054.35|10
1725508210000|2024-09-05 03:50:10|14134.97|14054.97|14135.32|14055.32|14135.56|14055.56|14134.97|14054.97|9
1725508220000|2024-09-05 03:50:20|14135.05|14055.05|14133.58|14053.58|14135.05|14055.05|14133.47|14053.47|10
1725508230000|2024-09-05 03:50:30|14133.53|14053.53|14132.19|14052.19|14133.59|14053.59|14132.19|14052.19|7
1725508240000|2024-09-05 03:50:40|14131.63|14051.63|14130.45|14050.45|14131.76|14051.76|14130.45|14050.45|10
1725508250000|2024-09-05 03:50:50|14130.07|14050.07|14129.97|14049.97|14130.11|14050.11|14129.74|14049.74|10
1725508260000|2024-09-05 03:51:00|14129.96|14049.96|14129.36|14049.36|14129.97|14049.97|14129.36|14049.36|10
1725508270000|2024-09-05 03:51:10|14129.08|14049.08|14128.9|14048.9|14129.08|14049.08|14128.48|14048.48|10
1725508280000|2024-09-05 03:51:20|14129.33|14049.33|14130.01|14050.01|14130.34|14050.34|14129.33|14049.33|10
1725508290000|2024-09-05 03:51:30|14130.03|14050.03|14130.17|14050.17|14130.43|14050.43|14130.03|14050.03|9
1725508300000|2024-09-05 03:51:40|14130.33|14050.33|14132.91|14052.91|14133.36|14053.36|14130.32|14050.32|10
1725508310000|2024-09-05 03:51:50|14132.74|14052.74|14131.86|14051.86|14132.74|14052.74|14131.62|14051.62|10
1725508320000|2024-09-05 03:52:00|14131.91|14051.91|14129.69|14049.69|14131.91|14051.91|14129.69|14049.69|9
1725508330000|2024-09-05 03:52:10|14129.53|14049.53|14129.47|14049.47|14129.89|14049.89|14129.34|14049.34|10
1725508340000|2024-09-05 03:52:20|14129.02|14049.02|14126.9|14046.9|14129.13|14049.13|14126.9|14046.9|10
1725508350000|2024-09-05 03:52:30|14126.62|14046.62|14126|14046|14126.62|14046.62|14126|14046|7
1725508360000|2024-09-05 03:52:40|14126.02|14046.02|14128.32|14048.32|14128.55|14048.55|14125.94|14045.94|9
1725508370000|2024-09-05 03:52:50|14128.05|14048.05|14127.84|14047.84|14128.05|14048.05|14127.77|14047.77|9
1725508380000|2024-09-05 03:53:00|14127.86|14047.86|14126.6|14046.6|14127.86|14047.86|14126.6|14046.6|9
1725508390000|2024-09-05 03:53:10|14126.55|14046.55|14126.03|14046.03|14126.55|14046.55|14126.02|14046.02|6
1725508400000|2024-09-05 03:53:20|14126.01|14046.01|14124.48|14044.48|14126.03|14046.03|14124.48|14044.48|10
1725508410000|2024-09-05 03:53:30|14124.23|14044.23|14123.34|14043.34|14124.23|14044.23|14123.34|14043.34|9
1725508420000|2024-09-05 03:53:40|14122.91|14042.91|14121.29|14041.29|14122.96|14042.96|14121.13|14041.13|10
1725508430000|2024-09-05 03:53:50|14121.27|14041.27|14121.68|14041.68|14121.69|14041.69|14121.06|14041.06|9
1725508440000|2024-09-05 03:54:00|14121.79|14041.79|14123.84|14043.84|14123.84|14043.84|14121.79|14041.79|10
1725508450000|2024-09-05 03:54:10|14124.06|14044.06|14122.18|14042.18|14124.33|14044.33|14122.18|14042.18|10
1725508460000|2024-09-05 03:54:20|14121.95|14041.95|14121.65|14041.65|14121.95|14041.95|14121.56|14041.56|10
1725508470000|2024-09-05 03:54:30|14121.87|14041.87|14121.33|14041.33|14121.87|14041.87|14121.1|14041.1|10
1725508480000|2024-09-05 03:54:40|14120.52|14040.52|14120.4|14040.4|14120.52|14040.52|14120.21|14040.21|8
1725508490000|2024-09-05 03:54:50|14119.93|14039.93|14120.14|14040.14|14120.19|14040.19|14119.93|14039.93|8
1725508500000|2024-09-05 03:55:00|14120.06|14040.06|14118.69|14038.69|14120.06|14040.06|14118.58|14038.58|9
1725508510000|2024-09-05 03:55:10|14118.57|14038.57|14118.78|14038.78|14118.78|14038.78|14117.18|14037.18|10
1725508520000|2024-09-05 03:55:20|14118.64|14038.64|14120.87|14040.87|14120.87|14040.87|14118.64|14038.64|9
1725508530000|2024-09-05 03:55:30|14121.4|14041.4|14122.04|14042.04|14122.04|14042.04|14121.4|14041.4|10
1725508540000|2024-09-05 03:55:40|14122.05|14042.05|14124.79|14044.79|14124.99|14044.99|14122.05|14042.05|10
1725508550000|2024-09-05 03:55:50|14124.97|14044.97|14124.96|14044.96|14125.05|14045.05|14124.96|14044.96|7
1725508560000|2024-09-05 03:56:00|14125.01|14045.01|14124.58|14044.58|14125.2|14045.2|14124.58|14044.58|9
1725508570000|2024-09-05 03:56:10|14124.39|14044.39|14124.63|14044.63|14124.71|14044.71|14124.34|14044.34|8
1725508580000|2024-09-05 03:56:20|14124.66|14044.66|14124.65|14044.65|14124.91|14044.91|14124.57|14044.57|10
1725508590000|2024-09-05 03:56:30|14124.81|14044.81|14124.93|14044.93|14125.2|14045.2|14124.81|14044.81|9
1725508600000|2024-09-05 03:56:40|14125.35|14045.35|14125.39|14045.39|14125.55|14045.55|14125.33|14045.33|8
1725508610000|2024-09-05 03:56:50|14125.44|14045.44|14125.41|14045.41|14125.53|14045.53|14125.33|14045.33|9
1725508620000|2024-09-05 03:57:00|14125.44|14045.44|14123.92|14043.92|14125.44|14045.44|14123.92|14043.92|8
1725508630000|2024-09-05 03:57:10|14124.06|14044.06|14123.48|14043.48|14124.06|14044.06|14123.45|14043.45|8
1725508640000|2024-09-05 03:57:20|14123.49|14043.49|14122.95|14042.95|14123.81|14043.81|14122.95|14042.95|10
1725508650000|2024-09-05 03:57:30|14122.9|14042.9|14123.8|14043.8|14123.8|14043.8|14122.87|14042.87|9
1725508660000|2024-09-05 03:57:40|14123.76|14043.76|14122.46|14042.46|14123.76|14043.76|14122.46|14042.46|7
1725508670000|2024-09-05 03:57:50|14122.44|14042.44|14121.48|14041.48|14122.44|14042.44|14121.48|14041.48|7
1725508680000|2024-09-05 03:58:00|14121.43|14041.43|14121.55|14041.55|14122.11|14042.11|14121.43|14041.43|9
1725508690000|2024-09-05 03:58:10|14121.52|14041.52|14121.48|14041.48|14121.52|14041.52|14121.48|14041.48|4
1725508700000|2024-09-05 03:58:20|14121.59|14041.59|14121.57|14041.57|14121.72|14041.72|14121.57|14041.57|4
1725508710000|2024-09-05 03:58:30|14121.44|14041.44|14120.42|14040.42|14121.44|14041.44|14120.42|14040.42|10
1725508720000|2024-09-05 03:58:40|14120.41|14040.41|14119|14039|14120.41|14040.41|14118.98|14038.98|10
1725508730000|2024-09-05 03:58:50|14118.99|14038.99|14118.8|14038.8|14119.01|14039.01|14118.65|14038.65|9
1725508740000|2024-09-05 03:59:00|14118.84|14038.84|14118.38|14038.38|14118.84|14038.84|14118.1|14038.1|8
1725508750000|2024-09-05 03:59:10|14118.51|14038.51|14118.39|14038.39|14118.51|14038.51|14118.39|14038.39|5
1725508760000|2024-09-05 03:59:20|14118.59|14038.59|14118.9|14038.9|14119.17|14039.17|14118.59|14038.59|10
1725508770000|2024-09-05 03:59:30|14118.88|14038.88|14119.33|14039.33|14119.34|14039.34|14118.86|14038.86|9
1725508780000|2024-09-05 03:59:40|14119.32|14039.32|14119.77|14039.77|14119.77|14039.77|14119.32|14039.32|8
1725508790000|2024-09-05 03:59:50|14120.08|14040.08|14120.3|14040.3|14120.32|14040.32|14120|14040|9
1725508800000|2024-09-05 04:00:00|14120.31|14040.31|14119.05|14039.05|14120.4|14040.4|14119.05|14039.05|10
1725508810000|2024-09-05 04:00:10|14119.31|14039.31|14118.21|14038.21|14119.62|14039.62|14118.21|14038.21|9
1725508820000|2024-09-05 04:00:20|14118.38|14038.38|14116.56|14036.56|14118.38|14038.38|14116.56|14036.56|10
1725508830000|2024-09-05 04:00:30|14116.53|14036.53|14115.6|14035.6|14116.53|14036.53|14115.15|14035.15|10
1725508840000|2024-09-05 04:00:40|14115.59|14035.59|14114.97|14034.97|14115.64|14035.64|14114.71|14034.71|9
1725508850000|2024-09-05 04:00:50|14115|14035|14115.07|14035.07|14115.09|14035.09|14114.94|14034.94|8
1725508860000|2024-09-05 04:01:00|14115.06|14035.06|14115.14|14035.14|14115.14|14035.14|14115.04|14035.04|6
1725508870000|2024-09-05 04:01:10|14114.99|14034.99|14114.77|14034.77|14115.02|14035.02|14114.53|14034.53|9
1725508880000|2024-09-05 04:01:20|14114.72|14034.72|14114.79|14034.79|14114.79|14034.79|14114.64|14034.64|6
1725508890000|2024-09-05 04:01:30|14114.77|14034.77|14114.97|14034.97|14114.97|14034.97|14114.57|14034.57|7
1725508900000|2024-09-05 04:01:40|14114.66|14034.66|14114.06|14034.06|14114.66|14034.66|14114.06|14034.06|8
1725508910000|2024-09-05 04:01:50|14114.4|14034.4|14114.19|14034.19|14114.4|14034.4|14114.17|14034.17|9
1725508920000|2024-09-05 04:02:00|14114.31|14034.31|14112.61|14032.61|14114.49|14034.49|14112.61|14032.61|9
1725508930000|2024-09-05 04:02:10|14112.54|14032.54|14110.47|14030.47|14112.54|14032.54|14110.47|14030.47|9
1725508940000|2024-09-05 04:02:20|14110.35|14030.35|14113.18|14033.18|14113.2|14033.2|14110.35|14030.35|10
1725508950000|2024-09-05 04:02:30|14113.17|14033.17|14113.03|14033.03|14113.48|14033.48|14113.03|14033.03|9
1725508960000|2024-09-05 04:02:40|14112.44|14032.44|14112.86|14032.86|14112.86|14032.86|14112.2|14032.2|8
1725508970000|2024-09-05 04:02:50|14112.79|14032.79|14112.75|14032.75|14112.79|14032.79|14112.52|14032.52|7
1725508980000|2024-09-05 04:03:00|14112.74|14032.74|14113.93|14033.93|14113.98|14033.98|14112.56|14032.56|8
1725508990000|2024-09-05 04:03:10|14113.92|14033.92|14114.22|14034.22|14114.42|14034.42|14113.69|14033.69|10
1725509000000|2024-09-05 04:03:20|14114.21|14034.21|14115.3|14035.3|14115.3|14035.3|14114.21|14034.21|10
1725509010000|2024-09-05 04:03:30|14115.46|14035.46|14116.89|14036.89|14116.89|14036.89|14115.46|14035.46|7
1725509020000|2024-09-05 04:03:40|14116.33|14036.33|14119.33|14039.33|14119.33|14039.33|14116.33|14036.33|9
1725509030000|2024-09-05 04:03:50|14119.83|14039.83|14121.95|14041.95|14121.95|14041.95|14119.83|14039.83|10
1725509040000|2024-09-05 04:04:00|14121.98|14041.98|14122.69|14042.69|14122.75|14042.75|14121.98|14041.98|8
1725509050000|2024-09-05 04:04:10|14122.59|14042.59|14122.04|14042.04|14122.6|14042.6|14121.99|14041.99|9
1725509060000|2024-09-05 04:04:20|14122.01|14042.01|14120.69|14040.69|14122.07|14042.07|14120.69|14040.69|10
1725509070000|2024-09-05 04:04:30|14120.67|14040.67|14120.41|14040.41|14120.9|14040.9|14120.41|14040.41|9
1725509080000|2024-09-05 04:04:40|14121.29|14041.29|14121.1|14041.1|14121.52|14041.52|14121.1|14041.1|8
1725509090000|2024-09-05 04:04:50|14120.51|14040.51|14119.64|14039.64|14120.51|14040.51|14119.64|14039.64|6
1725509100000|2024-09-05 04:05:00|14119.62|14039.62|14120.64|14040.64|14120.87|14040.87|14119.62|14039.62|10
1725509110000|2024-09-05 04:05:10|14120.46|14040.46|14120.4|14040.4|14120.52|14040.52|14120.28|14040.28|9
1725509120000|2024-09-05 04:05:20|14120.39|14040.39|14118.97|14038.97|14120.39|14040.39|14118.97|14038.97|10
1725509130000|2024-09-05 04:05:30|14118.98|14038.98|14119.04|14039.04|14119.04|14039.04|14118.9|14038.9|8
1725509140000|2024-09-05 04:05:40|14118.92|14038.92|14118.68|14038.68|14118.92|14038.92|14118.65|14038.65|7
1725509150000|2024-09-05 04:05:50|14118.88|14038.88|14118.86|14038.86|14118.89|14038.89|14118.86|14038.86|5
1725509160000|2024-09-05 04:06:00|14118.38|14038.38|14119.27|14039.27|14119.27|14039.27|14118.38|14038.38|8
1725509170000|2024-09-05 04:06:10|14119.28|14039.28|14120.48|14040.48|14120.57|14040.57|14119.28|14039.28|10
1725509180000|2024-09-05 04:06:20|14120.91|14040.91|14122.52|14042.52|14122.52|14042.52|14120.91|14040.91|8
1725509190000|2024-09-05 04:06:30|14122.87|14042.87|14123.44|14043.44|14123.44|14043.44|14122.87|14042.87|9
1725509200000|2024-09-05 04:06:40|14123.31|14043.31|14123.88|14043.88|14123.88|14043.88|14123.29|14043.29|10
1725509210000|2024-09-05 04:06:50|14123.94|14043.94|14124.39|14044.39|14124.52|14044.52|14123.94|14043.94|10
1725509220000|2024-09-05 04:07:00|14124.63|14044.63|14124.95|14044.95|14124.95|14044.95|14124.43|14044.43|10
1725509230000|2024-09-05 04:07:10|14124.81|14044.81|14125.48|14045.48|14125.5|14045.5|14124.64|14044.64|10
1725509240000|2024-09-05 04:07:20|14125.44|14045.44|14127.41|14047.41|14127.47|14047.47|14125.41|14045.41|8
1725509250000|2024-09-05 04:07:30|14127.46|14047.46|14128.91|14048.91|14128.96|14048.96|14127.46|14047.46|9
1725509260000|2024-09-05 04:07:40|14128.94|14048.94|14128.88|14048.88|14128.95|14048.95|14128.65|14048.65|9
1725509270000|2024-09-05 04:07:50|14128.86|14048.86|14129.04|14049.04|14129.05|14049.05|14128.86|14048.86|4
1725509280000|2024-09-05 04:08:00|14128.88|14048.88|14128.87|14048.87|14129.04|14049.04|14128.87|14048.87|8
1725509290000|2024-09-05 04:08:10|14128.88|14048.88|14128.12|14048.12|14129.16|14049.16|14128.12|14048.12|8
1725509300000|2024-09-05 04:08:20|14129.04|14049.04|14130.57|14050.57|14130.79|14050.79|14129.04|14049.04|7
1725509310000|2024-09-05 04:08:30|14130.81|14050.81|14131.34|14051.34|14131.34|14051.34|14130.81|14050.81|9
1725509320000|2024-09-05 04:08:40|14131.57|14051.57|14133.58|14053.58|14133.58|14053.58|14131.57|14051.57|9
1725509330000|2024-09-05 04:08:50|14133.6|14053.6|14136.54|14056.54|14136.54|14056.54|14133.6|14053.6|9
1725509340000|2024-09-05 04:09:00|14136.55|14056.55|14143.33|14063.33|14143.33|14063.33|14136.55|14056.55|8
1725509350000|2024-09-05 04:09:10|14143.71|14063.71|14143.14|14063.14|14144.33|14064.33|14143.03|14063.03|10
1725509360000|2024-09-05 04:09:20|14143.28|14063.28|14144.28|14064.28|14144.28|14064.28|14143.26|14063.26|10
1725509370000|2024-09-05 04:09:30|14144.59|14064.59|14145.25|14065.25|14145.25|14065.25|14144.22|14064.22|9
1725509380000|2024-09-05 04:09:40|14145.96|14065.96|14146.9|14066.9|14147.05|14067.05|14145.96|14065.96|10
1725509390000|2024-09-05 04:09:50|14146.89|14066.89|14146.9|14066.9|14147|14067|14146.71|14066.71|8
1725509400000|2024-09-05 04:10:00|14146.69|14066.69|14148.71|14068.71|14148.71|14068.71|14146.68|14066.68|10
1725509410000|2024-09-05 04:10:10|14149.08|14069.08|14150.74|14070.74|14150.96|14070.96|14149.08|14069.08|10
1725509420000|2024-09-05 04:10:20|14150.76|14070.76|14150.68|14070.68|14150.78|14070.78|14150.56|14070.56|9
1725509430000|2024-09-05 04:10:30|14150.62|14070.62|14150.67|14070.67|14150.69|14070.69|14150.39|14070.39|8
1725509440000|2024-09-05 04:10:40|14150.25|14070.25|14149.35|14069.35|14152.62|14072.62|14148.98|14068.98|9
1725509450000|2024-09-05 04:10:50|14149.46|14069.46|14153.09|14073.09|14153.09|14073.09|14149.46|14069.46|10
1725509460000|2024-09-05 04:11:00|14152.46|14072.46|14152.64|14072.64|14152.66|14072.66|14152|14072|9
1725509470000|2024-09-05 04:11:10|14152.73|14072.73|14152.73|14072.73|14152.8|14072.8|14152.68|14072.68|9
1725509480000|2024-09-05 04:11:20|14152.75|14072.75|14153|14073|14153.72|14073.72|14152.75|14072.75|9
1725509490000|2024-09-05 04:11:30|14153.35|14073.35|14154.55|14074.55|14154.57|14074.57|14153.35|14073.35|10
1725509500000|2024-09-05 04:11:40|14154.62|14074.62|14157.14|14077.14|14157.16|14077.16|14154.62|14074.62|10
1725509510000|2024-09-05 04:11:50|14157.03|14077.03|14157.69|14077.69|14157.87|14077.87|14156.76|14076.76|9
1725509520000|2024-09-05 04:12:00|14157.75|14077.75|14157.09|14077.09|14157.75|14077.75|14156.28|14076.28|10
1725509530000|2024-09-05 04:12:10|14157.03|14077.03|14155.26|14075.26|14157.03|14077.03|14155.24|14075.24|10
1725509540000|2024-09-05 04:12:20|14155.29|14075.29|14155.63|14075.63|14156.36|14076.36|14155.25|14075.25|10
1725509550000|2024-09-05 04:12:30|14155.36|14075.36|14155.43|14075.43|14155.57|14075.57|14154.92|14074.92|10
1725509560000|2024-09-05 04:12:40|14155.41|14075.41|14155.72|14075.72|14155.73|14075.73|14155.41|14075.41|8
1725509570000|2024-09-05 04:12:50|14155.73|14075.73|14154.57|14074.57|14155.73|14075.73|14154.57|14074.57|9
1725509580000|2024-09-05 04:13:00|14154.43|14074.43|14153.47|14073.47|14154.43|14074.43|14153.43|14073.43|9
1725509590000|2024-09-05 04:13:10|14153.4|14073.4|14154.55|14074.55|14154.55|14074.55|14153.4|14073.4|8
1725509600000|2024-09-05 04:13:20|14154.61|14074.61|14154.52|14074.52|14154.9|14074.9|14153.97|14073.97|8
1725509610000|2024-09-05 04:13:30|14154.79|14074.79|14155.51|14075.51|14155.51|14075.51|14154.79|14074.79|8
1725509620000|2024-09-05 04:13:40|14155.62|14075.62|14156.33|14076.33|14157.03|14077.03|14155.62|14075.62|8
1725509630000|2024-09-05 04:13:50|14155.97|14075.97|14157.77|14077.77|14157.77|14077.77|14155.7|14075.7|10
1725509640000|2024-09-05 04:14:00|14158.04|14078.04|14159.36|14079.36|14159.36|14079.36|14157.91|14077.91|10
1725509650000|2024-09-05 04:14:10|14158.88|14078.88|14157.98|14077.98|14158.88|14078.88|14157.54|14077.54|10
1725509660000|2024-09-05 04:14:20|14157.86|14077.86|14159.55|14079.55|14159.55|14079.55|14157.86|14077.86|10
1725509670000|2024-09-05 04:14:30|14159.43|14079.43|14159.94|14079.94|14159.94|14079.94|14158.41|14078.41|10
1725509680000|2024-09-05 04:14:40|14160.24|14080.24|14160.31|14080.31|14160.4|14080.4|14160.14|14080.14|10
1725509690000|2024-09-05 04:14:50|14160.54|14080.54|14160.82|14080.82|14160.91|14080.91|14160.54|14080.54|10
1725509700000|2024-09-05 04:15:00|14160.83|14080.83|14161.32|14081.32|14161.32|14081.32|14160.83|14080.83|7
1725509710000|2024-09-05 04:15:10|14161.4|14081.4|14160.41|14080.41|14161.41|14081.41|14160.41|14080.41|9
1725509720000|2024-09-05 04:15:20|14160.22|14080.22|14156.92|14076.92|14160.22|14080.22|14156.92|14076.92|10
1725509730000|2024-09-05 04:15:30|14156.8|14076.8|14156.83|14076.83|14157.13|14077.13|14156.65|14076.65|10
1725509740000|2024-09-05 04:15:40|14156.81|14076.81|14156.88|14076.88|14156.88|14076.88|14156.15|14076.15|10
1725509750000|2024-09-05 04:15:50|14156.99|14076.99|14156.8|14076.8|14157.04|14077.04|14156.8|14076.8|9
1725509760000|2024-09-05 04:16:00|14156.62|14076.62|14156.97|14076.97|14157.07|14077.07|14156.62|14076.62|7
1725509770000|2024-09-05 04:16:10|14156.96|14076.96|14157.7|14077.7|14157.7|14077.7|14156.96|14076.96|9
1725509780000|2024-09-05 04:16:20|14158.59|14078.59|14157.14|14077.14|14159.08|14079.08|14157.14|14077.14|9
1725509790000|2024-09-05 04:16:30|14157.04|14077.04|14157.79|14077.79|14157.89|14077.89|14157.03|14077.03|10
1725509800000|2024-09-05 04:16:40|14158.47|14078.47|14161.29|14081.29|14161.29|14081.29|14158.47|14078.47|10
1725509810000|2024-09-05 04:16:50|14162.66|14082.66|14165.59|14085.59|14165.59|14085.59|14162.66|14082.66|10
1725509820000|2024-09-05 04:17:00|14165.65|14085.65|14166.81|14086.81|14167.05|14087.05|14165.65|14085.65|10
1725509830000|2024-09-05 04:17:10|14166.84|14086.84|14166.89|14086.89|14166.89|14086.89|14166.13|14086.13|9
1725509840000|2024-09-05 04:17:20|14167.02|14087.02|14169.04|14089.04|14169.67|14089.67|14166.28|14086.28|9
1725509850000|2024-09-05 04:17:30|14169.02|14089.02|14169.11|14089.11|14169.45|14089.45|14169.02|14089.02|10
1725509860000|2024-09-05 04:17:40|14169.1|14089.1|14167.59|14087.59|14169.17|14089.17|14167.59|14087.59|9
1725509870000|2024-09-05 04:17:50|14167.39|14087.39|14166.57|14086.57|14167.91|14087.91|14166.57|14086.57|9
1725509880000|2024-09-05 04:18:00|14166.49|14086.49|14165.84|14085.84|14166.49|14086.49|14165.67|14085.67|9
1725509890000|2024-09-05 04:18:10|14165.55|14085.55|14163.51|14083.51|14165.55|14085.55|14163.41|14083.41|8
1725509900000|2024-09-05 04:18:20|14163.57|14083.57|14163.42|14083.42|14164.13|14084.13|14163.42|14083.42|7
1725509910000|2024-09-05 04:18:30|14162.91|14082.91|14162.74|14082.74|14162.91|14082.91|14162.74|14082.74|6
1725509920000|2024-09-05 04:18:40|14162.69|14082.69|14162.05|14082.05|14162.7|14082.7|14162.05|14082.05|8
1725509930000|2024-09-05 04:18:50|14162.39|14082.39|14159.85|14079.85|14162.39|14082.39|14159.85|14079.85|9
1725509940000|2024-09-05 04:19:00|14159.84|14079.84|14159.05|14079.05|14159.95|14079.95|14158.86|14078.86|10
1725509950000|2024-09-05 04:19:10|14158.49|14078.49|14158.28|14078.28|14158.69|14078.69|14158.28|14078.28|10
1725509960000|2024-09-05 04:19:20|14158.27|14078.27|14157.93|14077.93|14158.27|14078.27|14157.93|14077.93|10
1725509970000|2024-09-05 04:19:30|14157.89|14077.89|14157.95|14077.95|14158.07|14078.07|14157.87|14077.87|7
1725509980000|2024-09-05 04:19:40|14157.93|14077.93|14158|14078|14158.18|14078.18|14157.88|14077.88|10
1725509990000|2024-09-05 04:19:50|14158.08|14078.08|14158.4|14078.4|14158.4|14078.4|14157.71|14077.71|6
1725510000000|2024-09-05 04:20:00|14158.63|14078.63|14158.71|14078.71|14158.71|14078.71|14158.56|14078.56|9
1725510010000|2024-09-05 04:20:10|14158.73|14078.73|14158.72|14078.72|14158.8|14078.8|14158.4|14078.4|9
1725510020000|2024-09-05 04:20:20|14158.73|14078.73|14158.35|14078.35|14158.8|14078.8|14158.35|14078.35|9
1725510030000|2024-09-05 04:20:30|14158.03|14078.03|14158.14|14078.14|14158.21|14078.21|14158.03|14078.03|8
1725510040000|2024-09-05 04:20:40|14158.03|14078.03|14158.56|14078.56|14158.56|14078.56|14157.75|14077.75|9
1725510050000|2024-09-05 04:20:50|14158.98|14078.98|14159.43|14079.43|14159.45|14079.45|14158.98|14078.98|8
1725510060000|2024-09-05 04:21:00|14159.47|14079.47|14160.21|14080.21|14160.3|14080.3|14159.47|14079.47|7
1725510070000|2024-09-05 04:21:10|14159.98|14079.98|14161.95|14081.95|14161.99|14081.99|14159.72|14079.72|9
1725510080000|2024-09-05 04:21:20|14161.74|14081.74|14161.42|14081.42|14161.74|14081.74|14161.42|14081.42|7
1725510090000|2024-09-05 04:21:30|14161.38|14081.38|14161.86|14081.86|14161.93|14081.93|14161.38|14081.38|8
1725510100000|2024-09-05 04:21:40|14161.88|14081.88|14162.14|14082.14|14162.26|14082.26|14161.87|14081.87|7
1725510110000|2024-09-05 04:21:50|14162.12|14082.12|14162.42|14082.42|14162.42|14082.42|14162.04|14082.04|6
1725510120000|2024-09-05 04:22:00|14162.5|14082.5|14159.73|14079.73|14162.55|14082.55|14159.73|14079.73|8
1725510130000|2024-09-05 04:22:10|14159.24|14079.24|14159.46|14079.46|14159.46|14079.46|14159.2|14079.2|10
1725510140000|2024-09-05 04:22:20|14160.02|14080.02|14156.76|14076.76|14160.1|14080.1|14156.76|14076.76|10
1725510150000|2024-09-05 04:22:30|14156.75|14076.75|14156.72|14076.72|14156.75|14076.75|14156.7|14076.7|7
1725510160000|2024-09-05 04:22:40|14156.54|14076.54|14155.95|14075.95|14156.54|14076.54|14155.95|14075.95|7
1725510170000|2024-09-05 04:22:50|14155.79|14075.79|14152.68|14072.68|14155.81|14075.81|14152.68|14072.68|10
1725510180000|2024-09-05 04:23:00|14152.6|14072.6|14152.05|14072.05|14152.6|14072.6|14152.03|14072.03|8
1725510190000|2024-09-05 04:23:10|14152|14072|14152.78|14072.78|14152.78|14072.78|14152|14072|8
1725510200000|2024-09-05 04:23:20|14152.11|14072.11|14153.45|14073.45|14153.46|14073.46|14152.11|14072.11|10
1725510210000|2024-09-05 04:23:30|14153.46|14073.46|14154.35|14074.35|14154.35|14074.35|14153.42|14073.42|9
1725510220000|2024-09-05 04:23:40|14154.39|14074.39|14154.34|14074.34|14154.39|14074.39|14154.26|14074.26|5
1725510230000|2024-09-05 04:23:50|14154.39|14074.39|14154.82|14074.82|14154.82|14074.82|14154.09|14074.09|5
1725510240000|2024-09-05 04:24:00|14155.02|14075.02|14153.17|14073.17|14155.38|14075.38|14152.96|14072.96|10
1725510250000|2024-09-05 04:24:10|14153.28|14073.28|14153.03|14073.03|14153.41|14073.41|14152.99|14072.99|9
1725510260000|2024-09-05 04:24:20|14153.06|14073.06|14152.87|14072.87|14153.26|14073.26|14152.37|14072.37|10
1725510270000|2024-09-05 04:24:30|14152.91|14072.91|14152.8|14072.8|14152.91|14072.91|14152.18|14072.18|10
1725510280000|2024-09-05 04:24:40|14152.65|14072.65|14152.01|14072.01|14152.65|14072.65|14151.79|14071.79|10
1725510290000|2024-09-05 04:24:50|14152.05|14072.05|14151.95|14071.95|14152.18|14072.18|14151.67|14071.67|8
1725510300000|2024-09-05 04:25:00|14151.9|14071.9|14152.92|14072.92|14152.92|14072.92|14151.88|14071.88|10
1725510310000|2024-09-05 04:25:10|14153.11|14073.11|14154.84|14074.84|14154.84|14074.84|14151.98|14071.98|10
1725510320000|2024-09-05 04:25:20|14154.79|14074.79|14154.85|14074.85|14155.05|14075.05|14154.79|14074.79|8
1725510330000|2024-09-05 04:25:30|14154.69|14074.69|14154.55|14074.55|14154.69|14074.69|14154.55|14074.55|4
1725510340000|2024-09-05 04:25:40|14154.57|14074.57|14154.16|14074.16|14154.57|14074.57|14154.04|14074.04|6
1725510350000|2024-09-05 04:25:50|14154.15|14074.15|14154.21|14074.21|14154.22|14074.22|14154.13|14074.13|5
1725510360000|2024-09-05 04:26:00|14154.09|14074.09|14154.08|14074.08|14154.13|14074.13|14153.93|14073.93|8
1725510370000|2024-09-05 04:26:10|14154.17|14074.17|14154.02|14074.02|14154.25|14074.25|14153.92|14073.92|9
1725510380000|2024-09-05 04:26:20|14154.14|14074.14|14153.66|14073.66|14154.45|14074.45|14152.76|14072.76|10
1725510390000|2024-09-05 04:26:30|14153.79|14073.79|14155.37|14075.37|14155.37|14075.37|14153.79|14073.79|9
1725510400000|2024-09-05 04:26:40|14155.72|14075.72|14157.16|14077.16|14157.16|14077.16|14155.72|14075.72|10
1725510410000|2024-09-05 04:26:50|14157.03|14077.03|14158.88|14078.88|14158.88|14078.88|14157.03|14077.03|10
1725510420000|2024-09-05 04:27:00|14158.9|14078.9|14159.51|14079.51|14159.51|14079.51|14158.89|14078.89|7
1725510430000|2024-09-05 04:27:10|14159.52|14079.52|14161.26|14081.26|14161.31|14081.31|14159.52|14079.52|10
1725510440000|2024-09-05 04:27:20|14161.23|14081.23|14161.89|14081.89|14161.89|14081.89|14161.15|14081.15|7
1725510450000|2024-09-05 04:27:30|14162.04|14082.04|14161.25|14081.25|14162.44|14082.44|14161.25|14081.25|6
1725510460000|2024-09-05 04:27:40|14161.1|14081.1|14160.95|14080.95|14161.1|14081.1|14160.95|14080.95|6
1725510470000|2024-09-05 04:27:50|14160.7|14080.7|14160.55|14080.55|14160.71|14080.71|14160.55|14080.55|9
1725510480000|2024-09-05 04:28:00|14160.64|14080.64|14161.59|14081.59|14161.59|14081.59|14160.64|14080.64|6
1725510490000|2024-09-05 04:28:10|14161.58|14081.58|14161.96|14081.96|14161.97|14081.97|14161.54|14081.54|8
1725510500000|2024-09-05 04:28:20|14162.08|14082.08|14163.32|14083.32|14163.32|14083.32|14162.08|14082.08|8
1725510510000|2024-09-05 04:28:30|14163.37|14083.37|14163.58|14083.58|14163.58|14083.58|14163.29|14083.29|8
1725510520000|2024-09-05 04:28:40|14163.47|14083.47|14163.19|14083.19|14163.47|14083.47|14163.04|14083.04|9
1725510530000|2024-09-05 04:28:50|14163|14083|14163.33|14083.33|14163.38|14083.38|14163|14083|6
1725510540000|2024-09-05 04:29:00|14163.05|14083.05|14163.18|14083.18|14163.18|14083.18|14162.93|14082.93|7
1725510550000|2024-09-05 04:29:10|14163|14083|14162.9|14082.9|14163|14083|14162.8|14082.8|7
1725510560000|2024-09-05 04:29:20|14163.13|14083.13|14163.54|14083.54|14163.54|14083.54|14163.04|14083.04|8
1725510570000|2024-09-05 04:29:30|14163.52|14083.52|14162.65|14082.65|14163.52|14083.52|14162.65|14082.65|7
1725510580000|2024-09-05 04:29:40|14162.66|14082.66|14162.63|14082.63|14162.66|14082.66|14162.62|14082.62|6
1725510590000|2024-09-05 04:29:50|14162.62|14082.62|14163.64|14083.64|14163.67|14083.67|14162.61|14082.61|6
1725510600000|2024-09-05 04:30:00|14163.77|14083.77|14167.99|14087.99|14167.99|14087.99|14163.77|14083.77|8
1725510610000|2024-09-05 04:30:10|14167.24|14087.24|14167.28|14087.28|14167.29|14087.29|14166.94|14086.94|9
1725510620000|2024-09-05 04:30:20|14167.36|14087.36|14166.55|14086.55|14167.36|14087.36|14166.55|14086.55|6
1725510630000|2024-09-05 04:30:30|14166.37|14086.37|14166.07|14086.07|14166.37|14086.37|14166.07|14086.07|9
1725510640000|2024-09-05 04:30:40|14165.97|14085.97|14165.07|14085.07|14165.97|14085.97|14165.07|14085.07|9
1725510650000|2024-09-05 04:30:50|14164.98|14084.98|14164.98|14084.98|14165.14|14085.14|14164.98|14084.98|5
1725510660000|2024-09-05 04:31:00|14164.91|14084.91|14164.06|14084.06|14164.91|14084.91|14163.89|14083.89|9
1725510670000|2024-09-05 04:31:10|14164.04|14084.04|14163.06|14083.06|14164.04|14084.04|14163.06|14083.06|4
1725510680000|2024-09-05 04:31:20|14162.78|14082.78|14162.78|14082.78|14162.87|14082.87|14162.52|14082.52|9
1725510690000|2024-09-05 04:31:30|14162.95|14082.95|14162.23|14082.23|14162.95|14082.95|14162.23|14082.23|9
1725510700000|2024-09-05 04:31:40|14162.39|14082.39|14161.77|14081.77|14162.39|14082.39|14161.74|14081.74|10
1725510710000|2024-09-05 04:31:50|14161.81|14081.81|14163.19|14083.19|14163.19|14083.19|14161.81|14081.81|8
1725510720000|2024-09-05 04:32:00|14162.99|14082.99|14163.02|14083.02|14163.04|14083.04|14162.88|14082.88|6
1725510730000|2024-09-05 04:32:10|14163.03|14083.03|14161.18|14081.18|14163.03|14083.03|14161.18|14081.18|9
1725510740000|2024-09-05 04:32:20|14159.29|14079.29|14157.51|14077.51|14159.29|14079.29|14157.51|14077.51|8
1725510750000|2024-09-05 04:32:30|14157.48|14077.48|14157.68|14077.68|14157.68|14077.68|14157.14|14077.14|8
1725510760000|2024-09-05 04:32:40|14157.54|14077.54|14156.72|14076.72|14157.54|14077.54|14156.72|14076.72|8
1725510770000|2024-09-05 04:32:50|14156.71|14076.71|14156.3|14076.3|14156.78|14076.78|14156.3|14076.3|7
1725510780000|2024-09-05 04:33:00|14156.2|14076.2|14154.46|14074.46|14156.2|14076.2|14154.46|14074.46|9
1725510790000|2024-09-05 04:33:10|14154.48|14074.48|14154.18|14074.18|14154.48|14074.48|14153.96|14073.96|7
1725510800000|2024-09-05 04:33:20|14154.05|14074.05|14154.52|14074.52|14154.52|14074.52|14154.05|14074.05|7
1725510810000|2024-09-05 04:33:30|14154.55|14074.55|14154.61|14074.61|14154.68|14074.68|14154.43|14074.43|7
1725510820000|2024-09-05 04:33:40|14154.57|14074.57|14154.85|14074.85|14154.86|14074.86|14154.57|14074.57|6
1725510830000|2024-09-05 04:33:50|14154.83|14074.83|14155.76|14075.76|14155.76|14075.76|14154.83|14074.83|4
1725510840000|2024-09-05 04:34:00|14156.06|14076.06|14156.91|14076.91|14156.91|14076.91|14156.06|14076.06|7
1725510850000|2024-09-05 04:34:10|14156.98|14076.98|14155.73|14075.73|14157.49|14077.49|14155.7|14075.7|8
1725510860000|2024-09-05 04:34:20|14155.72|14075.72|14156.28|14076.28|14156.28|14076.28|14155.72|14075.72|8
1725510870000|2024-09-05 04:34:30|14156.29|14076.29|14156.37|14076.37|14156.62|14076.62|14155.68|14075.68|9
1725510880000|2024-09-05 04:34:40|14156.53|14076.53|14156.68|14076.68|14156.82|14076.82|14156.53|14076.53|7
1725510890000|2024-09-05 04:34:50|14156.75|14076.75|14157|14077|14157|14077|14156.75|14076.75|8
1725510900000|2024-09-05 04:35:00|14157.05|14077.05|14157.57|14077.57|14157.72|14077.72|14157.05|14077.05|7
1725510910000|2024-09-05 04:35:10|14157.91|14077.91|14156.88|14076.88|14157.91|14077.91|14156.06|14076.06|9
1725510920000|2024-09-05 04:35:20|14156.96|14076.96|14155.97|14075.97|14157.01|14077.01|14155.79|14075.79|9
1725510930000|2024-09-05 04:35:30|14155.78|14075.78|14154.52|14074.52|14155.78|14075.78|14154.52|14074.52|9
1725510940000|2024-09-05 04:35:40|14154.3|14074.3|14153.14|14073.14|14154.38|14074.38|14153|14073|9
1725510950000|2024-09-05 04:35:50|14153.13|14073.13|14153.28|14073.28|14153.28|14073.28|14152.99|14072.99|5
1725510960000|2024-09-05 04:36:00|14153.14|14073.14|14153.38|14073.38|14153.46|14073.46|14153.14|14073.14|8
1725510970000|2024-09-05 04:36:10|14153.24|14073.24|14153.07|14073.07|14153.36|14073.36|14152.96|14072.96|4
1725510980000|2024-09-05 04:36:20|14153.35|14073.35|14154.16|14074.16|14154.16|14074.16|14153.35|14073.35|6
1725510990000|2024-09-05 04:36:30|14154.25|14074.25|14154.19|14074.19|14154.49|14074.49|14153.99|14073.99|7
1725511000000|2024-09-05 04:36:40|14154.17|14074.17|14154.77|14074.77|14154.77|14074.77|14154.17|14074.17|9
1725511010000|2024-09-05 04:36:50|14154.87|14074.87|14155.13|14075.13|14155.18|14075.18|14154.87|14074.87|10
1725511020000|2024-09-05 04:37:00|14155.55|14075.55|14158.08|14078.08|14158.08|14078.08|14155.55|14075.55|7
1725511030000|2024-09-05 04:37:10|14158.32|14078.32|14159.37|14079.37|14159.37|14079.37|14158.25|14078.25|9
1725511040000|2024-09-05 04:37:20|14159.38|14079.38|14159.59|14079.59|14159.59|14079.59|14159.37|14079.37|6
1725511050000|2024-09-05 04:37:30|14159.58|14079.58|14159.77|14079.77|14159.77|14079.77|14159.56|14079.56|4
1725511060000|2024-09-05 04:37:40|14159.34|14079.34|14159.59|14079.59|14159.59|14079.59|14159.13|14079.13|5
1725511070000|2024-09-05 04:37:50|14159.74|14079.74|14158.82|14078.82|14159.97|14079.97|14158.8|14078.8|8
1725511080000|2024-09-05 04:38:00|14158.78|14078.78|14158.98|14078.98|14158.98|14078.98|14158.78|14078.78|4
1725511090000|2024-09-05 04:38:10|14159.04|14079.04|14158.13|14078.13|14159.13|14079.13|14158.13|14078.13|8
1725511100000|2024-09-05 04:38:20|14158.12|14078.12|14159.16|14079.16|14159.16|14079.16|14157.85|14077.85|7
1725511110000|2024-09-05 04:38:30|14159.25|14079.25|14159.54|14079.54|14159.54|14079.54|14159.18|14079.18|8
1725511120000|2024-09-05 04:38:40|14159.72|14079.72|14160.29|14080.29|14160.29|14080.29|14159.72|14079.72|10
1725511130000|2024-09-05 04:38:50|14160.34|14080.34|14161.78|14081.78|14161.84|14081.84|14160.34|14080.34|8
1725511140000|2024-09-05 04:39:00|14161.75|14081.75|14161.81|14081.81|14161.87|14081.87|14161.51|14081.51|8
1725511150000|2024-09-05 04:39:10|14161.8|14081.8|14163.16|14083.16|14163.16|14083.16|14161.69|14081.69|10
1725511160000|2024-09-05 04:39:20|14163.14|14083.14|14161.88|14081.88|14163.24|14083.24|14161.36|14081.36|10
1725511170000|2024-09-05 04:39:30|14161.86|14081.86|14161.59|14081.59|14161.99|14081.99|14161.51|14081.51|10
1725511180000|2024-09-05 04:39:40|14161.62|14081.62|14162.53|14082.53|14162.53|14082.53|14161.62|14081.62|9
1725511190000|2024-09-05 04:39:50|14162.64|14082.64|14163.71|14083.71|14163.71|14083.71|14162.64|14082.64|10
1725511200000|2024-09-05 04:40:00|14164.01|14084.01|14165.66|14085.66|14165.66|14085.66|14164.01|14084.01|6
1725511210000|2024-09-05 04:40:10|14165.86|14085.86|14166.27|14086.27|14166.47|14086.47|14165.86|14085.86|9
1725511220000|2024-09-05 04:40:20|14166.14|14086.14|14165.97|14085.97|14166.16|14086.16|14165.93|14085.93|6
1725511230000|2024-09-05 04:40:30|14166.08|14086.08|14166.01|14086.01|14166.1|14086.1|14166|14086|7
1725511240000|2024-09-05 04:40:40|14165.87|14085.87|14165.91|14085.91|14166.11|14086.11|14165.73|14085.73|7
1725511250000|2024-09-05 04:40:50|14165.96|14085.96|14167.65|14087.65|14167.65|14087.65|14165.96|14085.96|9
1725511260000|2024-09-05 04:41:00|14167.61|14087.61|14167.41|14087.41|14167.79|14087.79|14167.38|14087.38|9
1725511270000|2024-09-05 04:41:10|14167.39|14087.39|14166.65|14086.65|14167.39|14087.39|14166.61|14086.61|8
1725511280000|2024-09-05 04:41:20|14166.52|14086.52|14166.46|14086.46|14166.52|14086.52|14166.41|14086.41|8
1725511290000|2024-09-05 04:41:30|14166.44|14086.44|14165.7|14085.7|14166.44|14086.44|14165.52|14085.52|9
1725511300000|2024-09-05 04:41:40|14165.92|14085.92|14166.11|14086.11|14166.11|14086.11|14165.92|14085.92|8
1725511310000|2024-09-05 04:41:50|14166.45|14086.45|14166.2|14086.2|14166.46|14086.46|14166.2|14086.2|8
1725511320000|2024-09-05 04:42:00|14166.25|14086.25|14166.69|14086.69|14166.69|14086.69|14166.25|14086.25|8
1725511330000|2024-09-05 04:42:10|14167.06|14087.06|14167.42|14087.42|14167.42|14087.42|14166.87|14086.87|8
1725511340000|2024-09-05 04:42:20|14167.39|14087.39|14167.32|14087.32|14167.43|14087.43|14167.26|14087.26|7
1725511350000|2024-09-05 04:42:30|14167.36|14087.36|14167.8|14087.8|14167.8|14087.8|14167.29|14087.29|8
1725511360000|2024-09-05 04:42:40|14167.86|14087.86|14166.94|14086.94|14167.87|14087.87|14166.94|14086.94|7
1725511370000|2024-09-05 04:42:50|14167.08|14087.08|14164.85|14084.85|14167.13|14087.13|14164.85|14084.85|10
1725511380000|2024-09-05 04:43:00|14164.71|14084.71|14164.25|14084.25|14164.71|14084.71|14164.09|14084.09|8
1725511390000|2024-09-05 04:43:10|14164.26|14084.26|14164.81|14084.81|14164.81|14084.81|14163.97|14083.97|8
1725511400000|2024-09-05 04:43:20|14164.84|14084.84|14164.91|14084.91|14164.92|14084.92|14164.76|14084.76|8
1725511410000|2024-09-05 04:43:30|14165.15|14085.15|14165.79|14085.79|14165.8|14085.8|14165.15|14085.15|5
1725511420000|2024-09-05 04:43:40|14164.81|14084.81|14165|14085|14165.17|14085.17|14163.84|14083.84|10
1725511430000|2024-09-05 04:43:50|14164.98|14084.98|14165.71|14085.71|14165.77|14085.77|14164.96|14084.96|10
1725511440000|2024-09-05 04:44:00|14165.72|14085.72|14164.95|14084.95|14165.78|14085.78|14164.88|14084.88|7
1725511450000|2024-09-05 04:44:10|14164.96|14084.96|14165.01|14085.01|14165.15|14085.15|14164.94|14084.94|7
1725511460000|2024-09-05 04:44:20|14165.17|14085.17|14165.38|14085.38|14165.4|14085.4|14165.02|14085.02|7
1725511470000|2024-09-05 04:44:30|14165.4|14085.4|14168.69|14088.69|14168.69|14088.69|14165.4|14085.4|4
1725511480000|2024-09-05 04:44:40|14168.86|14088.86|14168.96|14088.96|14168.96|14088.96|14168.86|14088.86|4
1725511490000|2024-09-05 04:44:50|14168.97|14088.97|14169.38|14089.38|14169.39|14089.39|14168.97|14088.97|7
1725511500000|2024-09-05 04:45:00|14169.37|14089.37|14169.64|14089.64|14169.64|14089.64|14169.2|14089.2|7
1725511510000|2024-09-05 04:45:10|14169.7|14089.7|14172.06|14092.06|14172.06|14092.06|14169.69|14089.69|7
1725511520000|2024-09-05 04:45:20|14173.06|14093.06|14173.27|14093.27|14173.4|14093.4|14172.89|14092.89|9
1725511530000|2024-09-05 04:45:30|14173.33|14093.33|14173.65|14093.65|14173.65|14093.65|14173.12|14093.12|8
1725511540000|2024-09-05 04:45:40|14173.84|14093.84|14179.64|14099.64|14179.64|14099.64|14173.84|14093.84|10
1725511550000|2024-09-05 04:45:50|14179.83|14099.83|14181.05|14101.05|14181.1|14101.1|14179.83|14099.83|9
1725511560000|2024-09-05 04:46:00|14181.04|14101.04|14181.1|14101.1|14181.12|14101.12|14180.93|14100.93|7
1725511570000|2024-09-05 04:46:10|14180.78|14100.78|14179.16|14099.16|14180.78|14100.78|14179.16|14099.16|10
1725511580000|2024-09-05 04:46:20|14179.17|14099.17|14178.75|14098.75|14179.45|14099.45|14178.75|14098.75|8
1725511590000|2024-09-05 04:46:30|14178.76|14098.76|14180.43|14100.43|14180.43|14100.43|14178.76|14098.76|10
1725511600000|2024-09-05 04:46:40|14180.66|14100.66|14181.79|14101.79|14181.79|14101.79|14180.66|14100.66|8
1725511610000|2024-09-05 04:46:50|14180.97|14100.97|14180.38|14100.38|14180.97|14100.97|14180.38|14100.38|7
1725511620000|2024-09-05 04:47:00|14180.43|14100.43|14181.11|14101.11|14181.11|14101.11|14180.43|14100.43|6
1725511630000|2024-09-05 04:47:10|14181|14101|14182.47|14102.47|14182.47|14102.47|14181|14101|9
1725511640000|2024-09-05 04:47:20|14182.96|14102.96|14183.14|14103.14|14184|14104|14182.96|14102.96|9
1725511650000|2024-09-05 04:47:30|14182.57|14102.57|14182.56|14102.56|14183.31|14103.31|14182.46|14102.46|9
1725511660000|2024-09-05 04:47:40|14183.08|14103.08|14187.82|14107.82|14187.86|14107.86|14183.08|14103.08|10
1725511670000|2024-09-05 04:47:50|14187.76|14107.76|14188.36|14108.36|14188.54|14108.54|14187.76|14107.76|9
1725511680000|2024-09-05 04:48:00|14188.35|14108.35|14188.93|14108.93|14188.96|14108.96|14188.35|14108.35|8
1725511690000|2024-09-05 04:48:10|14189.37|14109.37|14191.26|14111.26|14191.26|14111.26|14189.37|14109.37|10
1725511700000|2024-09-05 04:48:20|14192.01|14112.01|14192.45|14112.45|14192.57|14112.57|14192.01|14112.01|10
1725511710000|2024-09-05 04:48:30|14192.53|14112.53|14192.51|14112.51|14193.2|14113.2|14192.44|14112.44|9
1725511720000|2024-09-05 04:48:40|14193.26|14113.26|14195.2|14115.2|14195.2|14115.2|14193.26|14113.26|8
1725511730000|2024-09-05 04:48:50|14195.21|14115.21|14196.06|14116.06|14196.06|14116.06|14194.99|14114.99|9
1725511740000|2024-09-05 04:49:00|14196.13|14116.13|14196.43|14116.43|14196.43|14116.43|14195.97|14115.97|9
1725511750000|2024-09-05 04:49:10|14196.32|14116.32|14198.05|14118.05|14198.45|14118.45|14196.3|14116.3|8
1725511760000|2024-09-05 04:49:20|14197.79|14117.79|14197.63|14117.63|14199.51|14119.51|14197.63|14117.63|9
1725511770000|2024-09-05 04:49:30|14197.61|14117.61|14194.97|14114.97|14198|14118|14194.97|14114.97|10
1725511780000|2024-09-05 04:49:40|14195.21|14115.21|14196.33|14116.33|14196.5|14116.5|14195.21|14115.21|10
1725511790000|2024-09-05 04:49:50|14196.25|14116.25|14199.94|14119.94|14199.94|14119.94|14196.25|14116.25|9
1725511800000|2024-09-05 04:50:00|14200.27|14120.27|14200.58|14120.58|14200.58|14120.58|14200.04|14120.04|9
1725511810000|2024-09-05 04:50:10|14200.53|14120.53|14202.93|14122.93|14202.93|14122.93|14200.51|14120.51|9
1725511820000|2024-09-05 04:50:20|14203.04|14123.04|14203.84|14123.84|14203.84|14123.84|14202.66|14122.66|7
1725511830000|2024-09-05 04:50:30|14204.03|14124.03|14205.6|14125.6|14205.6|14125.6|14204.03|14124.03|10
1725511840000|2024-09-05 04:50:40|14205.62|14125.62|14206.32|14126.32|14206.32|14126.32|14205.31|14125.31|10
1725511850000|2024-09-05 04:50:50|14206.34|14126.34|14207.85|14127.85|14207.85|14127.85|14205.87|14125.87|10
1725511860000|2024-09-05 04:51:00|14208.43|14128.43|14209.28|14129.28|14209.54|14129.54|14208.43|14128.43|10
1725511870000|2024-09-05 04:51:10|14209.31|14129.31|14210.83|14130.83|14210.83|14130.83|14209.27|14129.27|10
1725511880000|2024-09-05 04:51:20|14211.01|14131.01|14209.81|14129.81|14211.17|14131.17|14209.68|14129.68|10
1725511890000|2024-09-05 04:51:30|14209.78|14129.78|14211.61|14131.61|14212.44|14132.44|14209.78|14129.78|9
1725511900000|2024-09-05 04:51:40|14211.59|14131.59|14210.99|14130.99|14211.59|14131.59|14210.99|14130.99|10
1725511910000|2024-09-05 04:51:50|14211.14|14131.14|14211.22|14131.22|14211.59|14131.59|14211.14|14131.14|10
1725511920000|2024-09-05 04:52:00|14211.21|14131.21|14209.92|14129.92|14211.21|14131.21|14209.63|14129.63|9
1725511930000|2024-09-05 04:52:10|14209.91|14129.91|14210.22|14130.22|14210.79|14130.79|14209.91|14129.91|9
1725511940000|2024-09-05 04:52:20|14210.41|14130.41|14208.49|14128.49|14210.41|14130.41|14208.49|14128.49|10
1725511950000|2024-09-05 04:52:30|14208.67|14128.67|14207.85|14127.85|14208.67|14128.67|14207.18|14127.18|9
1725511960000|2024-09-05 04:52:40|14207.82|14127.82|14207.18|14127.18|14207.82|14127.82|14206.98|14126.98|10
1725511970000|2024-09-05 04:52:50|14207.09|14127.09|14207.29|14127.29|14207.31|14127.31|14207.05|14127.05|7
1725511980000|2024-09-05 04:53:00|14207.3|14127.3|14203.05|14123.05|14207.3|14127.3|14203.05|14123.05|9
1725511990000|2024-09-05 04:53:10|14203.04|14123.04|14202.66|14122.66|14203.04|14123.04|14202.66|14122.66|8
1725512000000|2024-09-05 04:53:20|14202.72|14122.72|14202.26|14122.26|14203.08|14123.08|14202.26|14122.26|7
1725512010000|2024-09-05 04:53:30|14201.96|14121.96|14201.6|14121.6|14201.96|14121.96|14201.48|14121.48|9
1725512020000|2024-09-05 04:53:40|14201.64|14121.64|14200.47|14120.47|14201.64|14121.64|14200.46|14120.46|9
1725512030000|2024-09-05 04:53:50|14200.37|14120.37|14200.06|14120.06|14200.37|14120.37|14199.95|14119.95|6
1725512040000|2024-09-05 04:54:00|14200.11|14120.11|14199.68|14119.68|14200.11|14120.11|14199.63|14119.63|10
1725512050000|2024-09-05 04:54:10|14199.66|14119.66|14200.59|14120.59|14200.59|14120.59|14199.66|14119.66|9
1725512060000|2024-09-05 04:54:20|14201.42|14121.42|14201.22|14121.22|14201.42|14121.42|14201.15|14121.15|10
1725512070000|2024-09-05 04:54:30|14201.14|14121.14|14202.26|14122.26|14202.26|14122.26|14201.14|14121.14|9
1725512080000|2024-09-05 04:54:40|14202.04|14122.04|14202.07|14122.07|14202.09|14122.09|14202.04|14122.04|4
1725512090000|2024-09-05 04:54:50|14202.05|14122.05|14202.88|14122.88|14202.88|14122.88|14202.05|14122.05|7
1725512100000|2024-09-05 04:55:00|14202.89|14122.89|14202.85|14122.85|14202.91|14122.91|14202.66|14122.66|6
1725512110000|2024-09-05 04:55:10|14203|14123|14202.7|14122.7|14203|14123|14202.7|14122.7|7
1725512120000|2024-09-05 04:55:20|14202.69|14122.69|14202.91|14122.91|14202.91|14122.91|14202.69|14122.69|8
1725512130000|2024-09-05 04:55:30|14202.97|14122.97|14203.82|14123.82|14203.82|14123.82|14202.93|14122.93|9
1725512140000|2024-09-05 04:55:40|14204.08|14124.08|14208.4|14128.4|14208.4|14128.4|14204.08|14124.08|8
1725512150000|2024-09-05 04:55:50|14208.33|14128.33|14206.86|14126.86|14208.33|14128.33|14206.86|14126.86|8
1725512160000|2024-09-05 04:56:00|14206.9|14126.9|14207.43|14127.43|14207.43|14127.43|14206.75|14126.75|9
1725512170000|2024-09-05 04:56:10|14207.53|14127.53|14208.8|14128.8|14208.8|14128.8|14207.24|14127.24|10
1725512180000|2024-09-05 04:56:20|14208.78|14128.78|14209.09|14129.09|14209.09|14129.09|14208.67|14128.67|10
1725512190000|2024-09-05 04:56:30|14209.08|14129.08|14205.37|14125.37|14209.11|14129.11|14205.37|14125.37|9
1725512200000|2024-09-05 04:56:40|14205.41|14125.41|14205.47|14125.47|14205.47|14125.47|14205.41|14125.41|2
1725512210000|2024-09-05 04:56:50|14205.49|14125.49|14205.29|14125.29|14205.49|14125.49|14205.23|14125.23|6
1725512220000|2024-09-05 04:57:00|14205.28|14125.28|14205.18|14125.18|14205.31|14125.31|14204.75|14124.75|7
1725512230000|2024-09-05 04:57:10|14205.02|14125.02|14204.75|14124.75|14205.08|14125.08|14204.75|14124.75|8
1725512240000|2024-09-05 04:57:20|14204.74|14124.74|14205.45|14125.45|14205.45|14125.45|14204.74|14124.74|8
1725512250000|2024-09-05 04:57:30|14205.82|14125.82|14203.89|14123.89|14206.01|14126.01|14203.82|14123.82|9
1725512260000|2024-09-05 04:57:40|14203.55|14123.55|14204.15|14124.15|14204.15|14124.15|14201.29|14121.29|10
1725512270000|2024-09-05 04:57:50|14204.18|14124.18|14202.12|14122.12|14204.18|14124.18|14202.06|14122.06|10
1725512280000|2024-09-05 04:58:00|14202.11|14122.11|14203.93|14123.93|14203.94|14123.94|14202.11|14122.11|9
1725512290000|2024-09-05 04:58:10|14203.83|14123.83|14203.9|14123.9|14203.9|14123.9|14203.44|14123.44|9
1725512300000|2024-09-05 04:58:20|14203.48|14123.48|14202.84|14122.84|14203.48|14123.48|14202.73|14122.73|9
1725512310000|2024-09-05 04:58:30|14202.69|14122.69|14203.56|14123.56|14204|14124|14202.5|14122.5|10
1725512320000|2024-09-05 04:58:40|14203.61|14123.61|14200.31|14120.31|14203.66|14123.66|14200.31|14120.31|10
1725512330000|2024-09-05 04:58:50|14200.16|14120.16|14199.39|14119.39|14200.16|14120.16|14199.39|14119.39|9
1725512340000|2024-09-05 04:59:00|14199.4|14119.4|14197.4|14117.4|14199.4|14119.4|14197.4|14117.4|9
1725512350000|2024-09-05 04:59:10|14197.15|14117.15|14197.06|14117.06|14197.22|14117.22|14197.06|14117.06|10
1725512360000|2024-09-05 04:59:20|14197.15|14117.15|14197.39|14117.39|14197.41|14117.41|14197.11|14117.11|8
1725512370000|2024-09-05 04:59:30|14197.4|14117.4|14197.52|14117.52|14197.65|14117.65|14197.4|14117.4|5
1725512380000|2024-09-05 04:59:40|14197.15|14117.15|14196.82|14116.82|14197.15|14117.15|14196.82|14116.82|7
1725512390000|2024-09-05 04:59:50|14196.46|14116.46|14196.05|14116.05|14196.46|14116.46|14195.89|14115.89|8
1725512400000|2024-09-05 05:00:00|14195.95|14115.95|14196.06|14116.06|14196.06|14116.06|14195.58|14115.58|10
1725512410000|2024-09-05 05:00:10|14196.11|14116.11|14197.06|14117.06|14197.15|14117.15|14196.11|14116.11|10
1725512420000|2024-09-05 05:00:20|14197.44|14117.44|14196.63|14116.63|14197.68|14117.68|14196.56|14116.56|10
1725512430000|2024-09-05 05:00:30|14196.6|14116.6|14197.31|14117.31|14197.42|14117.42|14196.52|14116.52|10
1725512440000|2024-09-05 05:00:40|14197.26|14117.26|14197.31|14117.31|14197.39|14117.39|14197.16|14117.16|10
1725512450000|2024-09-05 05:00:50|14197.46|14117.46|14198.46|14118.46|14198.46|14118.46|14197.46|14117.46|8
1725512460000|2024-09-05 05:01:00|14198.63|14118.63|14198.98|14118.98|14199.05|14119.05|14198.43|14118.43|8
1725512470000|2024-09-05 05:01:10|14198.92|14118.92|14196.07|14116.07|14198.92|14118.92|14196.07|14116.07|8
1725512480000|2024-09-05 05:01:20|14194.14|14114.14|14192.73|14112.73|14194.14|14114.14|14192.56|14112.56|10
1725512490000|2024-09-05 05:01:30|14192.71|14112.71|14192.82|14112.82|14192.98|14112.98|14192.68|14112.68|9
1725512500000|2024-09-05 05:01:40|14192.81|14112.81|14190.67|14110.67|14192.81|14112.81|14190.67|14110.67|10
1725512510000|2024-09-05 05:01:50|14190.77|14110.77|14191.44|14111.44|14191.44|14111.44|14190.77|14110.77|9
1725512520000|2024-09-05 05:02:00|14191.46|14111.46|14192.05|14112.05|14192.05|14112.05|14191.04|14111.04|10
1725512530000|2024-09-05 05:02:10|14192.32|14112.32|14192.64|14112.64|14192.86|14112.86|14192.1|14112.1|10
1725512540000|2024-09-05 05:02:20|14192.28|14112.28|14185.13|14105.13|14192.28|14112.28|14185.13|14105.13|10
1725512550000|2024-09-05 05:02:30|14185.15|14105.15|14182.45|14102.45|14185.15|14105.15|14182.34|14102.34|10
1725512560000|2024-09-05 05:02:40|14182.72|14102.72|14181.57|14101.57|14182.72|14102.72|14181.57|14101.57|8
1725512570000|2024-09-05 05:02:50|14181.55|14101.55|14180.98|14100.98|14181.84|14101.84|14180.98|14100.98|10
1725512580000|2024-09-05 05:03:00|14180.84|14100.84|14180.95|14100.95|14181.1|14101.1|14180.69|14100.69|9
1725512590000|2024-09-05 05:03:10|14180.91|14100.91|14179.36|14099.36|14180.91|14100.91|14179.36|14099.36|10
1725512600000|2024-09-05 05:03:20|14179.21|14099.21|14178.24|14098.24|14179.21|14099.21|14178.24|14098.24|10
1725512610000|2024-09-05 05:03:30|14178.17|14098.17|14178.01|14098.01|14178.23|14098.23|14178.01|14098.01|8
1725512620000|2024-09-05 05:03:40|14178.09|14098.09|14177.66|14097.66|14178.37|14098.37|14177.66|14097.66|9
1725512630000|2024-09-05 05:03:50|14177.99|14097.99|14177.1|14097.1|14178.12|14098.12|14177.1|14097.1|9
1725512640000|2024-09-05 05:04:00|14177.11|14097.11|14176.48|14096.48|14177.12|14097.12|14176.48|14096.48|9
1725512650000|2024-09-05 05:04:10|14176.33|14096.33|14176.06|14096.06|14176.37|14096.37|14176.06|14096.06|8
1725512660000|2024-09-05 05:04:20|14176.33|14096.33|14176.92|14096.92|14177.17|14097.17|14176.33|14096.33|10
1725512670000|2024-09-05 05:04:30|14176.85|14096.85|14177.92|14097.92|14177.92|14097.92|14176.25|14096.25|10
1725512680000|2024-09-05 05:04:40|14178.01|14098.01|14180.05|14100.05|14180.52|14100.52|14178.01|14098.01|10
1725512690000|2024-09-05 05:04:50|14179.94|14099.94|14180.07|14100.07|14180.48|14100.48|14178.11|14098.11|10
1725512700000|2024-09-05 05:05:00|14179.95|14099.95|14177.32|14097.32|14179.95|14099.95|14177.32|14097.32|10
1725512710000|2024-09-05 05:05:10|14177.33|14097.33|14178.39|14098.39|14178.57|14098.57|14177.33|14097.33|10
1725512720000|2024-09-05 05:05:20|14178.66|14098.66|14178.16|14098.16|14179.33|14099.33|14178.16|14098.16|10
1725512730000|2024-09-05 05:05:30|14178.29|14098.29|14178.14|14098.14|14178.29|14098.29|14177.88|14097.88|8
1725512740000|2024-09-05 05:05:40|14178.15|14098.15|14178.62|14098.62|14178.62|14098.62|14178.15|14098.15|9
1725512750000|2024-09-05 05:05:50|14177.55|14097.55|14175.67|14095.67|14177.55|14097.55|14175.67|14095.67|9
1725512760000|2024-09-05 05:06:00|14175.66|14095.66|14175.71|14095.71|14175.73|14095.73|14175.54|14095.54|8
1725512770000|2024-09-05 05:06:10|14175.7|14095.7|14171.84|14091.84|14175.7|14095.7|14171.17|14091.17|10
1725512780000|2024-09-05 05:06:20|14171.92|14091.92|14170.79|14090.79|14172.27|14092.27|14170.79|14090.79|10
1725512790000|2024-09-05 05:06:30|14170.54|14090.54|14169.61|14089.61|14170.54|14090.54|14169.58|14089.58|8
1725512800000|2024-09-05 05:06:40|14169.6|14089.6|14169.96|14089.96|14169.96|14089.96|14168.23|14088.23|9
1725512810000|2024-09-05 05:06:50|14170.01|14090.01|14170.43|14090.43|14170.43|14090.43|14169.74|14089.74|9
1725512820000|2024-09-05 05:07:00|14170.48|14090.48|14170.48|14090.48|14170.48|14090.48|14169.71|14089.71|8
1725512830000|2024-09-05 05:07:10|14170.61|14090.61|14169.62|14089.62|14170.67|14090.67|14169.62|14089.62|8
1725512840000|2024-09-05 05:07:20|14169.39|14089.39|14167.33|14087.33|14169.39|14089.39|14167.33|14087.33|10
1725512850000|2024-09-05 05:07:30|14167.46|14087.46|14167.53|14087.53|14167.57|14087.57|14167.36|14087.36|6
1725512860000|2024-09-05 05:07:40|14167.54|14087.54|14167.26|14087.26|14167.54|14087.54|14167.26|14087.26|10
1725512870000|2024-09-05 05:07:50|14167.35|14087.35|14163.43|14083.43|14167.4|14087.4|14163.43|14083.43|9
1725512880000|2024-09-05 05:08:00|14163.2|14083.2|14162.25|14082.25|14163.2|14083.2|14162.25|14082.25|10
1725512890000|2024-09-05 05:08:10|14161.95|14081.95|14161.06|14081.06|14161.95|14081.95|14160.66|14080.66|9
1725512900000|2024-09-05 05:08:20|14161.07|14081.07|14160.09|14080.09|14161.07|14081.07|14160.09|14080.09|10
1725512910000|2024-09-05 05:08:30|14159.95|14079.95|14156.88|14076.88|14159.95|14079.95|14156.88|14076.88|9
1725512920000|2024-09-05 05:08:40|14156.4|14076.4|14154.91|14074.91|14156.4|14076.4|14154.88|14074.88|9
1725512930000|2024-09-05 05:08:50|14154.49|14074.49|14148.88|14068.88|14154.49|14074.49|14148.88|14068.88|10
1725512940000|2024-09-05 05:09:00|14148.46|14068.46|14144.78|14064.78|14148.78|14068.78|14144.47|14064.47|10
1725512950000|2024-09-05 05:09:10|14144.85|14064.85|14145.81|14065.81|14145.81|14065.81|14144.43|14064.43|8
1725512960000|2024-09-05 05:09:20|14146.23|14066.23|14147.82|14067.82|14147.82|14067.82|14146.23|14066.23|10
1725512970000|2024-09-05 05:09:30|14147.8|14067.8|14147.11|14067.11|14148.03|14068.03|14147.09|14067.09|8
1725512980000|2024-09-05 05:09:40|14147.27|14067.27|14148.82|14068.82|14148.82|14068.82|14147.27|14067.27|9
1725512990000|2024-09-05 05:09:50|14148.86|14068.86|14146.47|14066.47|14150.12|14070.12|14146.08|14066.08|9
1725513000000|2024-09-05 05:10:00|14146.53|14066.53|14148|14068|14148|14068|14146.53|14066.53|10
1725513010000|2024-09-05 05:10:10|14148.15|14068.15|14147.83|14067.83|14148.16|14068.16|14147.83|14067.83|10
1725513020000|2024-09-05 05:10:20|14147.51|14067.51|14145.05|14065.05|14147.51|14067.51|14145.04|14065.04|10
1725513030000|2024-09-05 05:10:30|14145.06|14065.06|14144|14064|14145.06|14065.06|14143.97|14063.97|10
1725513040000|2024-09-05 05:10:40|14143.99|14063.99|14139.94|14059.94|14143.99|14063.99|14139.94|14059.94|9
1725513050000|2024-09-05 05:10:50|14139.74|14059.74|14136.98|14056.98|14139.74|14059.74|14136.98|14056.98|10
1725513060000|2024-09-05 05:11:00|14137.04|14057.04|14135.22|14055.22|14137.04|14057.04|14135.22|14055.22|9
1725513070000|2024-09-05 05:11:10|14134.39|14054.39|14133.87|14053.87|14134.8|14054.8|14133.87|14053.87|9
1725513080000|2024-09-05 05:11:20|14133.34|14053.34|14131.26|14051.26|14133.54|14053.54|14131.26|14051.26|8
1725513090000|2024-09-05 05:11:30|14131.41|14051.41|14131.13|14051.13|14131.41|14051.41|14129.57|14049.57|10
1725513100000|2024-09-05 05:11:40|14131.12|14051.12|14134.24|14054.24|14134.24|14054.24|14131.12|14051.12|10
1725513110000|2024-09-05 05:11:50|14134.31|14054.31|14135.06|14055.06|14135.06|14055.06|14134.31|14054.31|9
1725513120000|2024-09-05 05:12:00|14135.15|14055.15|14136.09|14056.09|14136.23|14056.23|14135.14|14055.14|9
1725513130000|2024-09-05 05:12:10|14135.04|14055.04|14133.24|14053.24|14135.04|14055.04|14133.24|14053.24|10
1725513140000|2024-09-05 05:12:20|14133.21|14053.21|14133.66|14053.66|14133.66|14053.66|14133.21|14053.21|6
1725513150000|2024-09-05 05:12:30|14133.67|14053.67|14135.8|14055.8|14135.8|14055.8|14133.49|14053.49|8
1725513160000|2024-09-05 05:12:40|14135.45|14055.45|14137.74|14057.74|14137.74|14057.74|14135.45|14055.45|9
1725513170000|2024-09-05 05:12:50|14137.91|14057.91|14138.87|14058.87|14138.87|14058.87|14137.91|14057.91|9
1725513180000|2024-09-05 05:13:00|14138.86|14058.86|14139.4|14059.4|14139.48|14059.48|14138.84|14058.84|9
1725513190000|2024-09-05 05:13:10|14139.67|14059.67|14139.16|14059.16|14139.67|14059.67|14138.85|14058.85|10
1725513200000|2024-09-05 05:13:20|14138.76|14058.76|14137.21|14057.21|14138.76|14058.76|14137.21|14057.21|10
1725513210000|2024-09-05 05:13:30|14137.28|14057.28|14138.71|14058.71|14138.71|14058.71|14137.09|14057.09|10
1725513220000|2024-09-05 05:13:40|14138.8|14058.8|14139.3|14059.3|14139.34|14059.34|14138.8|14058.8|9
1725513230000|2024-09-05 05:13:50|14139.18|14059.18|14139.67|14059.67|14139.67|14059.67|14139.11|14059.11|9
1725513240000|2024-09-05 05:14:00|14140.05|14060.05|14142.95|14062.95|14142.95|14062.95|14140.05|14060.05|9
1725513250000|2024-09-05 05:14:10|14142.9|14062.9|14145.37|14065.37|14145.37|14065.37|14142.9|14062.9|7
1725513260000|2024-09-05 05:14:20|14145.84|14065.84|14147.88|14067.88|14147.88|14067.88|14145.84|14065.84|10
1725513270000|2024-09-05 05:14:30|14148.22|14068.22|14148.09|14068.09|14148.49|14068.49|14148.09|14068.09|10
1725513280000|2024-09-05 05:14:40|14148.16|14068.16|14148.87|14068.87|14148.87|14068.87|14148.16|14068.16|10
1725513290000|2024-09-05 05:14:50|14148.91|14068.91|14149.98|14069.98|14150.05|14070.05|14148.91|14068.91|9
1725513300000|2024-09-05 05:15:00|14149.77|14069.77|14148.66|14068.66|14149.81|14069.81|14148.34|14068.34|7
1725513310000|2024-09-05 05:15:10|14148.65|14068.65|14149.33|14069.33|14149.33|14069.33|14148.55|14068.55|8
1725513320000|2024-09-05 05:15:20|14149.22|14069.22|14150.35|14070.35|14150.35|14070.35|14148.91|14068.91|10
1725513330000|2024-09-05 05:15:30|14150.6|14070.6|14151.3|14071.3|14151.3|14071.3|14150.06|14070.06|9
1725513340000|2024-09-05 05:15:40|14151.34|14071.34|14153.03|14073.03|14153.03|14073.03|14151.34|14071.34|9
1725513350000|2024-09-05 05:15:50|14153.12|14073.12|14157.24|14077.24|14157.24|14077.24|14153.12|14073.12|8
1725513360000|2024-09-05 05:16:00|14157.53|14077.53|14158.71|14078.71|14158.74|14078.74|14157.53|14077.53|9
1725513370000|2024-09-05 05:16:10|14158.62|14078.62|14160.64|14080.64|14160.64|14080.64|14158.58|14078.58|10
1725513380000|2024-09-05 05:16:20|14160.58|14080.58|14165.3|14085.3|14165.5|14085.5|14160.43|14080.43|10
1725513390000|2024-09-05 05:16:30|14164.94|14084.94|14163.8|14083.8|14164.94|14084.94|14163.68|14083.68|8
1725513400000|2024-09-05 05:16:40|14163.81|14083.81|14163.06|14083.06|14163.83|14083.83|14163.06|14083.06|10
1725513410000|2024-09-05 05:16:50|14162.91|14082.91|14161.25|14081.25|14163.15|14083.15|14161.25|14081.25|9
1725513420000|2024-09-05 05:17:00|14160.99|14080.99|14158.28|14078.28|14160.99|14080.99|14158.28|14078.28|9
1725513430000|2024-09-05 05:17:10|14158.07|14078.07|14158.33|14078.33|14158.33|14078.33|14157.95|14077.95|9
1725513440000|2024-09-05 05:17:20|14158.35|14078.35|14157.48|14077.48|14158.35|14078.35|14157.48|14077.48|7
1725513450000|2024-09-05 05:17:30|14157.47|14077.47|14157.6|14077.6|14157.62|14077.62|14157.46|14077.46|8
1725513460000|2024-09-05 05:17:40|14157.5|14077.5|14156.24|14076.24|14157.5|14077.5|14156.24|14076.24|9
1725513470000|2024-09-05 05:17:50|14156.12|14076.12|14155.31|14075.31|14156.26|14076.26|14155.31|14075.31|10
1725513480000|2024-09-05 05:18:00|14155.39|14075.39|14155.26|14075.26|14155.39|14075.39|14155.18|14075.18|5
1725513490000|2024-09-05 05:18:10|14155.27|14075.27|14153.79|14073.79|14155.27|14075.27|14153.79|14073.79|10
1725513500000|2024-09-05 05:18:20|14153.62|14073.62|14151.88|14071.88|14153.68|14073.68|14151.61|14071.61|9
1725513510000|2024-09-05 05:18:30|14151.83|14071.83|14152.55|14072.55|14152.55|14072.55|14151.83|14071.83|10
1725513520000|2024-09-05 05:18:40|14152.57|14072.57|14152.12|14072.12|14152.57|14072.57|14152.12|14072.12|7
1725513530000|2024-09-05 05:18:50|14151.97|14071.97|14150.94|14070.94|14151.97|14071.97|14150.94|14070.94|10
1725513540000|2024-09-05 05:19:00|14150.78|14070.78|14151.43|14071.43|14151.43|14071.43|14150.74|14070.74|5
1725513550000|2024-09-05 05:19:10|14151.38|14071.38|14151.16|14071.16|14151.42|14071.42|14151.11|14071.11|9
1725513560000|2024-09-05 05:19:20|14151.42|14071.42|14152.78|14072.78|14152.78|14072.78|14151.42|14071.42|10
1725513570000|2024-09-05 05:19:30|14152.98|14072.98|14153.02|14073.02|14153.09|14073.09|14152.98|14072.98|9
1725513580000|2024-09-05 05:19:40|14153.09|14073.09|14153.88|14073.88|14153.89|14073.89|14153.02|14073.02|8
1725513590000|2024-09-05 05:19:50|14154.15|14074.15|14154.4|14074.4|14154.42|14074.42|14153.98|14073.98|10
1725513600000|2024-09-05 05:20:00|14154.38|14074.38|14155.54|14075.54|14155.54|14075.54|14154.38|14074.38|7
1725513610000|2024-09-05 05:20:10|14155.77|14075.77|14156.97|14076.97|14157.08|14077.08|14155.77|14075.77|10
1725513620000|2024-09-05 05:20:20|14156.99|14076.99|14158.43|14078.43|14158.45|14078.45|14156.99|14076.99|8
1725513630000|2024-09-05 05:20:30|14158.42|14078.42|14158.18|14078.18|14158.52|14078.52|14158.14|14078.14|8
1725513640000|2024-09-05 05:20:40|14158.1|14078.1|14157.24|14077.24|14158.1|14078.1|14157.24|14077.24|9
1725513650000|2024-09-05 05:20:50|14157.26|14077.26|14157.69|14077.69|14157.7|14077.7|14157.26|14077.26|8
1725513660000|2024-09-05 05:21:00|14157.85|14077.85|14158.26|14078.26|14158.33|14078.33|14157.85|14077.85|9
1725513670000|2024-09-05 05:21:10|14158.27|14078.27|14158.86|14078.86|14158.86|14078.86|14158.27|14078.27|9
1725513680000|2024-09-05 05:21:20|14158.96|14078.96|14158.66|14078.66|14159.03|14079.03|14158.56|14078.56|9
1725513690000|2024-09-05 05:21:30|14158.55|14078.55|14157.63|14077.63|14158.55|14078.55|14157.63|14077.63|9
1725513700000|2024-09-05 05:21:40|14157.84|14077.84|14157.91|14077.91|14158.06|14078.06|14157.84|14077.84|8
1725513710000|2024-09-05 05:21:50|14157.48|14077.48|14156.89|14076.89|14157.48|14077.48|14156.81|14076.81|10
1725513720000|2024-09-05 05:22:00|14156.84|14076.84|14158.54|14078.54|14158.54|14078.54|14156.8|14076.8|8
1725513730000|2024-09-05 05:22:10|14158.64|14078.64|14158.11|14078.11|14158.67|14078.67|14158.11|14078.11|10
1725513740000|2024-09-05 05:22:20|14158.35|14078.35|14159.67|14079.67|14159.67|14079.67|14158.35|14078.35|10
1725513750000|2024-09-05 05:22:30|14159.68|14079.68|14160.15|14080.15|14160.15|14080.15|14159.67|14079.67|6
1725513760000|2024-09-05 05:22:40|14160.71|14080.71|14161.42|14081.42|14161.44|14081.44|14160.71|14080.71|9
1725513770000|2024-09-05 05:22:50|14161.44|14081.44|14165.73|14085.73|14165.73|14085.73|14161.44|14081.44|10
1725513780000|2024-09-05 05:23:00|14166.56|14086.56|14165.76|14085.76|14166.56|14086.56|14165.76|14085.76|10
1725513790000|2024-09-05 05:23:10|14165.71|14085.71|14165.69|14085.69|14166.06|14086.06|14165.69|14085.69|10
1725513800000|2024-09-05 05:23:20|14165.63|14085.63|14167.61|14087.61|14167.66|14087.66|14165.63|14085.63|7
1725513810000|2024-09-05 05:23:30|14167.23|14087.23|14167.93|14087.93|14168.16|14088.16|14167.03|14087.03|10
1725513820000|2024-09-05 05:23:40|14168.28|14088.28|14168.7|14088.7|14168.7|14088.7|14168.28|14088.28|8
1725513830000|2024-09-05 05:23:50|14168.88|14088.88|14170.15|14090.15|14170.23|14090.23|14168.88|14088.88|10
1725513840000|2024-09-05 05:24:00|14170.2|14090.2|14170.48|14090.48|14170.48|14090.48|14170.2|14090.2|10
1725513850000|2024-09-05 05:24:10|14170.49|14090.49|14170.4|14090.4|14170.68|14090.68|14170.4|14090.4|7
1725513860000|2024-09-05 05:24:20|14170.31|14090.31|14173.11|14093.11|14173.11|14093.11|14170.23|14090.23|10
1725513870000|2024-09-05 05:24:30|14173.7|14093.7|14174.26|14094.26|14174.39|14094.39|14173.7|14093.7|8
1725513880000|2024-09-05 05:24:40|14173.92|14093.92|14174.28|14094.28|14174.28|14094.28|14173.92|14093.92|7
1725513890000|2024-09-05 05:24:50|14174.03|14094.03|14174.16|14094.16|14174.19|14094.19|14173.91|14093.91|9
1725513900000|2024-09-05 05:25:00|14174.19|14094.19|14174.89|14094.89|14174.89|14094.89|14174.06|14094.06|10
1725513910000|2024-09-05 05:25:10|14174.92|14094.92|14175.44|14095.44|14175.44|14095.44|14174.92|14094.92|8
1725513920000|2024-09-05 05:25:20|14175.51|14095.51|14176.19|14096.19|14176.19|14096.19|14175.5|14095.5|9
1725513930000|2024-09-05 05:25:30|14176.2|14096.2|14176.43|14096.43|14176.43|14096.43|14176.2|14096.2|5
1725513940000|2024-09-05 05:25:40|14176.26|14096.26|14176.9|14096.9|14177.09|14097.09|14176.26|14096.26|8
1725513950000|2024-09-05 05:25:50|14177.02|14097.02|14176.78|14096.78|14177.02|14097.02|14176.77|14096.77|6
1725513960000|2024-09-05 05:26:00|14176.93|14096.93|14177.37|14097.37|14177.37|14097.37|14176.89|14096.89|9
1725513970000|2024-09-05 05:26:10|14177.61|14097.61|14177.74|14097.74|14177.75|14097.75|14177.61|14097.61|5
1725513980000|2024-09-05 05:26:20|14177.8|14097.8|14178.98|14098.98|14178.98|14098.98|14177.8|14097.8|10
1725513990000|2024-09-05 05:26:30|14179.05|14099.05|14178.37|14098.37|14179.17|14099.17|14178.37|14098.37|8
1725514000000|2024-09-05 05:26:40|14177.85|14097.85|14177.54|14097.54|14177.85|14097.85|14177.54|14097.54|10
1725514010000|2024-09-05 05:26:50|14177.51|14097.51|14176.45|14096.45|14177.71|14097.71|14176.45|14096.45|10
1725514020000|2024-09-05 05:27:00|14176.57|14096.57|14176.34|14096.34|14176.57|14096.57|14176.22|14096.22|6
1725514030000|2024-09-05 05:27:10|14176.63|14096.63|14176.57|14096.57|14176.67|14096.67|14176.5|14096.5|6
1725514040000|2024-09-05 05:27:20|14176.55|14096.55|14176.75|14096.75|14176.84|14096.84|14176.55|14096.55|8
1725514050000|2024-09-05 05:27:30|14176.77|14096.77|14176.1|14096.1|14176.9|14096.9|14176.1|14096.1|9
1725514060000|2024-09-05 05:27:40|14175.7|14095.7|14175.93|14095.93|14175.93|14095.93|14175.43|14095.43|9
1725514070000|2024-09-05 05:27:50|14175.99|14095.99|14176.86|14096.86|14176.86|14096.86|14175.99|14095.99|9
1725514080000|2024-09-05 05:28:00|14177.44|14097.44|14177.6|14097.6|14177.69|14097.69|14177.44|14097.44|7
1725514090000|2024-09-05 05:28:10|14177.58|14097.58|14177.48|14097.48|14177.58|14097.58|14177.44|14097.44|6
1725514100000|2024-09-05 05:28:20|14177.4|14097.4|14177|14097|14177.51|14097.51|14176.93|14096.93|10
1725514110000|2024-09-05 05:28:30|14177.03|14097.03|14176.94|14096.94|14177.04|14097.04|14176.77|14096.77|6
1725514120000|2024-09-05 05:28:40|14177.08|14097.08|14176.64|14096.64|14177.12|14097.12|14176.6|14096.6|8
1725514130000|2024-09-05 05:28:50|14176.65|14096.65|14176.73|14096.73|14176.75|14096.75|14176.65|14096.65|4
1725514140000|2024-09-05 05:29:00|14177.08|14097.08|14178.62|14098.62|14178.62|14098.62|14177.08|14097.08|10
1725514150000|2024-09-05 05:29:10|14178.45|14098.45|14178.26|14098.26|14178.6|14098.6|14178.25|14098.25|7
1725514160000|2024-09-05 05:29:20|14178.29|14098.29|14178.13|14098.13|14178.29|14098.29|14177.92|14097.92|9
1725514170000|2024-09-05 05:29:30|14178.04|14098.04|14178.19|14098.19|14178.19|14098.19|14178.04|14098.04|3
1725514180000|2024-09-05 05:29:40|14178.18|14098.18|14178.85|14098.85|14178.85|14098.85|14178.18|14098.18|8
1725514190000|2024-09-05 05:29:50|14178.95|14098.95|14178.4|14098.4|14179.04|14099.04|14178.4|14098.4|9
1725514200000|2024-09-05 05:30:00|14178.06|14098.06|14174.99|14094.99|14178.38|14098.38|14174.99|14094.99|10
1725514210000|2024-09-05 05:30:10|14174.76|14094.76|14174.88|14094.88|14174.88|14094.88|14174.66|14094.66|7
1725514220000|2024-09-05 05:30:20|14174.98|14094.98|14175.02|14095.02|14176.02|14096.02|14174.8|14094.8|10
1725514230000|2024-09-05 05:30:30|14174.05|14094.05|14171.94|14091.94|14174.05|14094.05|14171.94|14091.94|9
1725514240000|2024-09-05 05:30:40|14172.15|14092.15|14172.8|14092.8|14172.8|14092.8|14172.04|14092.04|10
1725514250000|2024-09-05 05:30:50|14172.63|14092.63|14172.43|14092.43|14172.63|14092.63|14172.41|14092.41|10
1725514260000|2024-09-05 05:31:00|14172.46|14092.46|14172.28|14092.28|14172.73|14092.73|14172.28|14092.28|8
1725514270000|2024-09-05 05:31:10|14172.12|14092.12|14172.25|14092.25|14172.29|14092.29|14172.09|14092.09|10
1725514280000|2024-09-05 05:31:20|14172.38|14092.38|14173.89|14093.89|14173.92|14093.92|14172.38|14092.38|10
1725514290000|2024-09-05 05:31:30|14174.1|14094.1|14174.77|14094.77|14175.16|14095.16|14174.1|14094.1|10
1725514300000|2024-09-05 05:31:40|14174.7|14094.7|14176.27|14096.27|14176.27|14096.27|14174.62|14094.62|10
1725514310000|2024-09-05 05:31:50|14176.25|14096.25|14175.95|14095.95|14176.25|14096.25|14175.95|14095.95|10
1725514320000|2024-09-05 05:32:00|14175.96|14095.96|14176.2|14096.2|14176.2|14096.2|14175.96|14095.96|5
1725514330000|2024-09-05 05:32:10|14176.1|14096.1|14175.97|14095.97|14176.1|14096.1|14175.66|14095.66|6
1725514340000|2024-09-05 05:32:20|14175.89|14095.89|14178.55|14098.55|14178.55|14098.55|14175.89|14095.89|10
1725514350000|2024-09-05 05:32:30|14178.61|14098.61|14179.74|14099.74|14179.74|14099.74|14178.61|14098.61|10
1725514360000|2024-09-05 05:32:40|14179.95|14099.95|14181.09|14101.09|14181.2|14101.2|14179.95|14099.95|9
1725514370000|2024-09-05 05:32:50|14180.93|14100.93|14181.74|14101.74|14181.74|14101.74|14180.93|14100.93|8
1725514380000|2024-09-05 05:33:00|14181.75|14101.75|14181.83|14101.83|14181.9|14101.9|14181.71|14101.71|9
1725514390000|2024-09-05 05:33:10|14181.88|14101.88|14182.83|14102.83|14182.83|14102.83|14181.81|14101.81|7
1725514400000|2024-09-05 05:33:20|14182.95|14102.95|14184.69|14104.69|14184.69|14104.69|14182.95|14102.95|9
1725514410000|2024-09-05 05:33:30|14184.74|14104.74|14183.98|14103.98|14185.22|14105.22|14183.98|14103.98|10
1725514420000|2024-09-05 05:33:40|14183.72|14103.72|14181.95|14101.95|14183.76|14103.76|14181.95|14101.95|9
1725514430000|2024-09-05 05:33:50|14181.98|14101.98|14181.56|14101.56|14181.98|14101.98|14181.39|14101.39|8
1725514440000|2024-09-05 05:34:00|14181.58|14101.58|14181.78|14101.78|14181.78|14101.78|14181.47|14101.47|9
1725514450000|2024-09-05 05:34:10|14181.7|14101.7|14183.33|14103.33|14183.33|14103.33|14181.7|14101.7|10
1725514460000|2024-09-05 05:34:20|14183.35|14103.35|14183.36|14103.36|14183.36|14103.36|14183.09|14103.09|10
1725514470000|2024-09-05 05:34:30|14183.34|14103.34|14184.77|14104.77|14184.79|14104.79|14183.34|14103.34|9
1725514480000|2024-09-05 05:34:40|14184.79|14104.79|14185.08|14105.08|14185.08|14105.08|14184.76|14104.76|10
1725514490000|2024-09-05 05:34:50|14185.15|14105.15|14185.61|14105.61|14185.61|14105.61|14185.08|14105.08|7
1725514500000|2024-09-05 05:35:00|14185.62|14105.62|14187.03|14107.03|14187.03|14107.03|14185.62|14105.62|8
1725514510000|2024-09-05 05:35:10|14187.13|14107.13|14186.53|14106.53|14187.34|14107.34|14186.53|14106.53|8
1725514520000|2024-09-05 05:35:20|14186.55|14106.55|14186.28|14106.28|14186.6|14106.6|14186.28|14106.28|7
1725514530000|2024-09-05 05:35:30|14186.25|14106.25|14184.86|14104.86|14186.38|14106.38|14184.86|14104.86|7
1725514540000|2024-09-05 05:35:40|14184.6|14104.6|14184.34|14104.34|14184.6|14104.6|14183.76|14103.76|10
1725514550000|2024-09-05 05:35:50|14184.54|14104.54|14184.29|14104.29|14184.54|14104.54|14184.29|14104.29|8
1725514560000|2024-09-05 05:36:00|14184.39|14104.39|14185.61|14105.61|14185.61|14105.61|14184.37|14104.37|9
1725514570000|2024-09-05 05:36:10|14185.85|14105.85|14185.61|14105.61|14185.87|14105.87|14185.61|14105.61|8
1725514580000|2024-09-05 05:36:20|14185.54|14105.54|14184.64|14104.64|14185.54|14105.54|14184.55|14104.55|10
1725514590000|2024-09-05 05:36:30|14184.63|14104.63|14185.15|14105.15|14185.16|14105.16|14184.63|14104.63|10
1725514600000|2024-09-05 05:36:40|14185.37|14105.37|14185.25|14105.25|14185.54|14105.54|14185.25|14105.25|9
1725514610000|2024-09-05 05:36:50|14185.24|14105.24|14185.48|14105.48|14185.48|14105.48|14185.23|14105.23|6
1725514620000|2024-09-05 05:37:00|14185.18|14105.18|14184.79|14104.79|14185.18|14105.18|14184.68|14104.68|8
1725514630000|2024-09-05 05:37:10|14184.94|14104.94|14185.83|14105.83|14185.83|14105.83|14184.94|14104.94|9
1725514640000|2024-09-05 05:37:20|14185.85|14105.85|14185.31|14105.31|14186.08|14106.08|14185.31|14105.31|10
1725514650000|2024-09-05 05:37:30|14185.29|14105.29|14185.84|14105.84|14185.84|14105.84|14184.95|14104.95|10
1725514660000|2024-09-05 05:37:40|14185.85|14105.85|14185.85|14105.85|14185.9|14105.9|14185.77|14105.77|10
1725514670000|2024-09-05 05:37:50|14185.83|14105.83|14185.94|14105.94|14185.94|14105.94|14185.83|14105.83|7
1725514680000|2024-09-05 05:38:00|14185.99|14105.99|14185.46|14105.46|14186.49|14106.49|14185.46|14105.46|9
1725514690000|2024-09-05 05:38:10|14185.1|14105.1|14184.32|14104.32|14185.1|14105.1|14184.32|14104.32|10
1725514700000|2024-09-05 05:38:20|14184.3|14104.3|14183.17|14103.17|14184.3|14104.3|14183.17|14103.17|10
1725514710000|2024-09-05 05:38:30|14183.03|14103.03|14182.03|14102.03|14183.03|14103.03|14182.03|14102.03|10
1725514720000|2024-09-05 05:38:40|14182.13|14102.13|14181.95|14101.95|14182.31|14102.31|14181.95|14101.95|9
1725514730000|2024-09-05 05:38:50|14181.61|14101.61|14181.49|14101.49|14181.96|14101.96|14181.49|14101.49|10
1725514740000|2024-09-05 05:39:00|14181.46|14101.46|14181.62|14101.62|14181.62|14101.62|14181.43|14101.43|10
1725514750000|2024-09-05 05:39:10|14181.61|14101.61|14182.17|14102.17|14182.45|14102.45|14181.5|14101.5|10
1725514760000|2024-09-05 05:39:20|14182.13|14102.13|14180|14100|14182.13|14102.13|14180|14100|10
1725514770000|2024-09-05 05:39:30|14179.98|14099.98|14178.47|14098.47|14179.98|14099.98|14178.47|14098.47|10
1725514780000|2024-09-05 05:39:40|14178.29|14098.29|14177.57|14097.57|14178.29|14098.29|14177.49|14097.49|8
1725514790000|2024-09-05 05:39:50|14177.52|14097.52|14176.19|14096.19|14177.52|14097.52|14176.19|14096.19|10
1725514800000|2024-09-05 05:40:00|14176.22|14096.22|14173.01|14093.01|14176.22|14096.22|14173.01|14093.01|10
1725514810000|2024-09-05 05:40:10|14172.89|14092.89|14172.28|14092.28|14172.89|14092.89|14172.28|14092.28|9
1725514820000|2024-09-05 05:40:20|14172.36|14092.36|14173.94|14093.94|14173.94|14093.94|14172.09|14092.09|9
1725514830000|2024-09-05 05:40:30|14173.91|14093.91|14173.34|14093.34|14173.91|14093.91|14173.34|14093.34|9
1725514840000|2024-09-05 05:40:40|14173.01|14093.01|14173.09|14093.09|14173.09|14093.09|14172.94|14092.94|7
1725514850000|2024-09-05 05:40:50|14172.97|14092.97|14172.88|14092.88|14173.51|14093.51|14172.88|14092.88|10
1725514860000|2024-09-05 05:41:00|14172.86|14092.86|14172.56|14092.56|14172.86|14092.86|14172.45|14092.45|9
1725514870000|2024-09-05 05:41:10|14172.52|14092.52|14171.38|14091.38|14172.52|14092.52|14171.38|14091.38|9
1725514880000|2024-09-05 05:41:20|14171.44|14091.44|14172.26|14092.26|14172.26|14092.26|14171.44|14091.44|9
1725514890000|2024-09-05 05:41:30|14172.24|14092.24|14171.87|14091.87|14172.31|14092.31|14171.87|14091.87|5
1725514900000|2024-09-05 05:41:40|14171.85|14091.85|14171.62|14091.62|14171.94|14091.94|14171.59|14091.59|6
1725514910000|2024-09-05 05:41:50|14171.64|14091.64|14172.06|14092.06|14172.57|14092.57|14171.64|14091.64|7
1725514920000|2024-09-05 05:42:00|14172|14092|14171.25|14091.25|14172|14092|14171.2|14091.2|7
1725514930000|2024-09-05 05:42:10|14171.24|14091.24|14170|14090|14171.24|14091.24|14170|14090|9
1725514940000|2024-09-05 05:42:20|14169.98|14089.98|14169.97|14089.97|14169.98|14089.98|14169.78|14089.78|7
1725514950000|2024-09-05 05:42:30|14169.96|14089.96|14169.82|14089.82|14169.96|14089.96|14169.74|14089.74|8
1725514960000|2024-09-05 05:42:40|14169.73|14089.73|14169.37|14089.37|14169.78|14089.78|14169.37|14089.37|7
1725514970000|2024-09-05 05:42:50|14169.35|14089.35|14167.23|14087.23|14169.35|14089.35|14167.23|14087.23|10
1725514980000|2024-09-05 05:43:00|14167.36|14087.36|14169.47|14089.47|14169.47|14089.47|14167.36|14087.36|9
1725514990000|2024-09-05 05:43:10|14169.49|14089.49|14169.42|14089.42|14169.75|14089.75|14169.42|14089.42|10
1725515000000|2024-09-05 05:43:20|14169.39|14089.39|14170.46|14090.46|14170.46|14090.46|14169.39|14089.39|9
1725515010000|2024-09-05 05:43:30|14170.41|14090.41|14170.68|14090.68|14170.68|14090.68|14170.41|14090.41|7
1725515020000|2024-09-05 05:43:40|14170.69|14090.69|14171.19|14091.19|14171.19|14091.19|14170.69|14090.69|4
1725515030000|2024-09-05 05:43:50|14171.25|14091.25|14171.12|14091.12|14171.29|14091.29|14171.12|14091.12|8
1725515040000|2024-09-05 05:44:00|14171.21|14091.21|14170.81|14090.81|14171.27|14091.27|14170.81|14090.81|9
1725515050000|2024-09-05 05:44:10|14170.8|14090.8|14170.95|14090.95|14170.95|14090.95|14170.65|14090.65|7
1725515060000|2024-09-05 05:44:20|14170.94|14090.94|14170.95|14090.95|14171.05|14091.05|14170.94|14090.94|6
1725515070000|2024-09-05 05:44:30|14170.91|14090.91|14169.37|14089.37|14170.91|14090.91|14169.15|14089.15|10
1725515080000|2024-09-05 05:44:40|14169.4|14089.4|14168.11|14088.11|14169.44|14089.44|14168.11|14088.11|10
1725515090000|2024-09-05 05:44:50|14168.01|14088.01|14168|14088|14168.24|14088.24|14167.95|14087.95|10
1725515100000|2024-09-05 05:45:00|14168.02|14088.02|14170.45|14090.45|14170.45|14090.45|14168.02|14088.02|8
1725515110000|2024-09-05 05:45:10|14170.41|14090.41|14170.22|14090.22|14170.43|14090.43|14170.22|14090.22|6
1725515120000|2024-09-05 05:45:20|14170.21|14090.21|14171.51|14091.51|14171.58|14091.58|14170.21|14090.21|8
1725515130000|2024-09-05 05:45:30|14171.29|14091.29|14171.83|14091.83|14171.83|14091.83|14171.29|14091.29|8
1725515140000|2024-09-05 05:45:40|14171.8|14091.8|14172.07|14092.07|14172.07|14092.07|14170.81|14090.81|9
1725515150000|2024-09-05 05:45:50|14172.11|14092.11|14171.54|14091.54|14172.17|14092.17|14171.54|14091.54|8
1725515160000|2024-09-05 05:46:00|14171.38|14091.38|14171.72|14091.72|14171.86|14091.86|14170.96|14090.96|10
1725515170000|2024-09-05 05:46:10|14171.7|14091.7|14171.18|14091.18|14171.74|14091.74|14171.18|14091.18|8
1725515180000|2024-09-05 05:46:20|14170.58|14090.58|14170.22|14090.22|14170.58|14090.58|14169.97|14089.97|10
1725515190000|2024-09-05 05:46:30|14170.25|14090.25|14170.82|14090.82|14170.82|14090.82|14170.25|14090.25|8
1725515200000|2024-09-05 05:46:40|14170.85|14090.85|14170.77|14090.77|14170.85|14090.85|14170.61|14090.61|8
1725515210000|2024-09-05 05:46:50|14170.57|14090.57|14170.4|14090.4|14170.57|14090.57|14170.4|14090.4|7
1725515220000|2024-09-05 05:47:00|14170.42|14090.42|14170.79|14090.79|14170.86|14090.86|14170.42|14090.42|6
1725515230000|2024-09-05 05:47:10|14170.83|14090.83|14170.91|14090.91|14171.03|14091.03|14170.83|14090.83|10
1725515240000|2024-09-05 05:47:20|14170.89|14090.89|14170.37|14090.37|14170.89|14090.89|14170.16|14090.16|9
1725515250000|2024-09-05 05:47:30|14170.44|14090.44|14170.41|14090.41|14170.44|14090.44|14170.19|14090.19|10
1725515260000|2024-09-05 05:47:40|14170.39|14090.39|14166.87|14086.87|14170.39|14090.39|14166.87|14086.87|9
1725515270000|2024-09-05 05:47:50|14166.27|14086.27|14165.85|14085.85|14166.29|14086.29|14165.85|14085.85|6
1725515280000|2024-09-05 05:48:00|14166.06|14086.06|14166.3|14086.3|14166.35|14086.35|14166.06|14086.06|9
1725515290000|2024-09-05 05:48:10|14166.47|14086.47|14166.78|14086.78|14166.78|14086.78|14166.29|14086.29|7
1725515300000|2024-09-05 05:48:20|14166.99|14086.99|14167.18|14087.18|14167.43|14087.43|14166.99|14086.99|10
1725515310000|2024-09-05 05:48:30|14167.17|14087.17|14165.37|14085.37|14167.17|14087.17|14165.37|14085.37|9
1725515320000|2024-09-05 05:48:40|14165.38|14085.38|14164.74|14084.74|14165.38|14085.38|14164.74|14084.74|9
1725515330000|2024-09-05 05:48:50|14164.2|14084.2|14163.65|14083.65|14164.2|14084.2|14163.65|14083.65|9
1725515340000|2024-09-05 05:49:00|14163.54|14083.54|14162.39|14082.39|14163.54|14083.54|14162.39|14082.39|10
1725515350000|2024-09-05 05:49:10|14161.94|14081.94|14161.9|14081.9|14161.94|14081.94|14161.54|14081.54|9
1725515360000|2024-09-05 05:49:20|14161.88|14081.88|14162.69|14082.69|14162.69|14082.69|14161.75|14081.75|10
1725515370000|2024-09-05 05:49:30|14162.82|14082.82|14163.3|14083.3|14163.3|14083.3|14162.82|14082.82|7
1725515380000|2024-09-05 05:49:40|14163.31|14083.31|14163.23|14083.23|14163.34|14083.34|14163.23|14083.23|8
1725515390000|2024-09-05 05:49:50|14163.19|14083.19|14162.95|14082.95|14163.22|14083.22|14162.93|14082.93|9
1725515400000|2024-09-05 05:50:00|14163.03|14083.03|14162.68|14082.68|14163.06|14083.06|14162.68|14082.68|7
1725515410000|2024-09-05 05:50:10|14162.44|14082.44|14162.05|14082.05|14162.44|14082.44|14161.7|14081.7|10
1725515420000|2024-09-05 05:50:20|14161.97|14081.97|14160.89|14080.89|14161.98|14081.98|14160.89|14080.89|9
1725515430000|2024-09-05 05:50:30|14160.88|14080.88|14160.04|14080.04|14161|14081|14160.04|14080.04|10
1725515440000|2024-09-05 05:50:40|14160.03|14080.03|14157.96|14077.96|14160.1|14080.1|14157.96|14077.96|10
1725515450000|2024-09-05 05:50:50|14157.89|14077.89|14158.53|14078.53|14158.66|14078.66|14157.78|14077.78|10
1725515460000|2024-09-05 05:51:00|14158.5|14078.5|14158.63|14078.63|14158.95|14078.95|14158.5|14078.5|9
1725515470000|2024-09-05 05:51:10|14158.47|14078.47|14159.49|14079.49|14159.49|14079.49|14158.47|14078.47|10
1725515480000|2024-09-05 05:51:20|14158.82|14078.82|14157.67|14077.67|14158.82|14078.82|14157.67|14077.67|10
1725515490000|2024-09-05 05:51:30|14157.64|14077.64|14158.75|14078.75|14158.81|14078.81|14157.1|14077.1|9
1725515500000|2024-09-05 05:51:40|14158.95|14078.95|14157.64|14077.64|14159.27|14079.27|14157.24|14077.24|10
1725515510000|2024-09-05 05:51:50|14157.68|14077.68|14157.35|14077.35|14157.71|14077.71|14157.35|14077.35|7
1725515520000|2024-09-05 05:52:00|14157.36|14077.36|14155.96|14075.96|14157.54|14077.54|14155.67|14075.67|9
1725515530000|2024-09-05 05:52:10|14155.93|14075.93|14153.06|14073.06|14155.93|14075.93|14153.06|14073.06|10
1725515540000|2024-09-05 05:52:20|14153.01|14073.01|14152.05|14072.05|14153.01|14073.01|14152.02|14072.02|10
1725515550000|2024-09-05 05:52:30|14152.11|14072.11|14151.95|14071.95|14152.14|14072.14|14151.95|14071.95|5
1725515560000|2024-09-05 05:52:40|14152.18|14072.18|14152.18|14072.18|14152.18|14072.18|14151.9|14071.9|4
1725515570000|2024-09-05 05:52:50|14151.95|14071.95|14151.3|14071.3|14151.95|14071.95|14151.28|14071.28|7
1725515580000|2024-09-05 05:53:00|14151.27|14071.27|14148.75|14068.75|14151.27|14071.27|14148.75|14068.75|9
1725515590000|2024-09-05 05:53:10|14148.68|14068.68|14149.32|14069.32|14149.33|14069.33|14148.63|14068.63|8
1725515600000|2024-09-05 05:53:20|14149.33|14069.33|14150.62|14070.62|14150.62|14070.62|14149.18|14069.18|10
1725515610000|2024-09-05 05:53:30|14150.8|14070.8|14151.4|14071.4|14151.4|14071.4|14150.8|14070.8|10
1725515620000|2024-09-05 05:53:40|14151.39|14071.39|14150.54|14070.54|14151.41|14071.41|14150.54|14070.54|6
1725515630000|2024-09-05 05:53:50|14150.11|14070.11|14149.13|14069.13|14150.11|14070.11|14149.07|14069.07|7
1725515640000|2024-09-05 05:54:00|14149.14|14069.14|14149.18|14069.18|14149.23|14069.23|14149.06|14069.06|8
1725515650000|2024-09-05 05:54:10|14149.22|14069.22|14149.17|14069.17|14149.4|14069.4|14149.14|14069.14|7
1725515660000|2024-09-05 05:54:20|14149.16|14069.16|14149.48|14069.48|14149.83|14069.83|14148.82|14068.82|8
1725515670000|2024-09-05 05:54:30|14149.44|14069.44|14149.49|14069.49|14149.49|14069.49|14149.21|14069.21|8
1725515680000|2024-09-05 05:54:40|14149.67|14069.67|14149.61|14069.61|14149.67|14069.67|14149.61|14069.61|7
1725515690000|2024-09-05 05:54:50|14149.55|14069.55|14148.96|14068.96|14149.55|14069.55|14148.96|14068.96|8
1725515700000|2024-09-05 05:55:00|14148.89|14068.89|14148.99|14068.99|14148.99|14068.99|14148.85|14068.85|6
1725515710000|2024-09-05 05:55:10|14149|14069|14149.09|14069.09|14149.09|14069.09|14148.4|14068.4|7
1725515720000|2024-09-05 05:55:20|14149|14069|14149.61|14069.61|14149.76|14069.76|14149|14069|9
1725515730000|2024-09-05 05:55:30|14149.79|14069.79|14150.43|14070.43|14150.43|14070.43|14149.65|14069.65|8
1725515740000|2024-09-05 05:55:40|14150.52|14070.52|14154.24|14074.24|14154.24|14074.24|14150.52|14070.52|10
1725515750000|2024-09-05 05:55:50|14154.92|14074.92|14156.7|14076.7|14156.72|14076.72|14154.92|14074.92|9
1725515760000|2024-09-05 05:56:00|14156.69|14076.69|14156.78|14076.78|14156.78|14076.78|14156.51|14076.51|6
1725515770000|2024-09-05 05:56:10|14156.8|14076.8|14156.21|14076.21|14156.8|14076.8|14156.15|14076.15|8
1725515780000|2024-09-05 05:56:20|14156.2|14076.2|14155.11|14075.11|14156.2|14076.2|14154.84|14074.84|7
1725515790000|2024-09-05 05:56:30|14155|14075|14154.63|14074.63|14155.35|14075.35|14154.63|14074.63|8
1725515800000|2024-09-05 05:56:40|14154.61|14074.61|14155.1|14075.1|14155.1|14075.1|14154.59|14074.59|9
1725515810000|2024-09-05 05:56:50|14155.01|14075.01|14155.22|14075.22|14155.22|14075.22|14155.01|14075.01|5
1725515820000|2024-09-05 05:57:00|14156.2|14076.2|14156.2|14076.2|14156.24|14076.24|14155.96|14075.96|7
1725515830000|2024-09-05 05:57:10|14156.19|14076.19|14155.91|14075.91|14156.19|14076.19|14155.91|14075.91|10
1725515840000|2024-09-05 05:57:20|14155.7|14075.7|14155.45|14075.45|14155.7|14075.7|14155.28|14075.28|9
1725515850000|2024-09-05 05:57:30|14155.64|14075.64|14155.58|14075.58|14155.7|14075.7|14155.58|14075.58|8
1725515860000|2024-09-05 05:57:40|14155.56|14075.56|14155.1|14075.1|14155.6|14075.6|14155.01|14075.01|7
1725515870000|2024-09-05 05:57:50|14155.09|14075.09|14154.92|14074.92|14155.11|14075.11|14154.92|14074.92|8
1725515880000|2024-09-05 05:58:00|14155.1|14075.1|14154.85|14074.85|14155.11|14075.11|14154.83|14074.83|8
1725515890000|2024-09-05 05:58:10|14154.86|14074.86|14154.25|14074.25|14154.86|14074.86|14154.25|14074.25|5
1725515900000|2024-09-05 05:58:20|14154.23|14074.23|14154.68|14074.68|14154.68|14074.68|14153.88|14073.88|10
1725515910000|2024-09-05 05:58:30|14154.59|14074.59|14154.66|14074.66|14154.66|14074.66|14154.44|14074.44|9
1725515920000|2024-09-05 05:58:40|14154.5|14074.5|14154.2|14074.2|14154.51|14074.51|14154.2|14074.2|9
1725515930000|2024-09-05 05:58:50|14154.21|14074.21|14155.73|14075.73|14155.73|14075.73|14154.2|14074.2|7
1725515940000|2024-09-05 05:59:00|14155.78|14075.78|14155.74|14075.74|14155.88|14075.88|14155.74|14075.74|6
1725515950000|2024-09-05 05:59:10|14155.65|14075.65|14155.69|14075.69|14155.72|14075.72|14155.62|14075.62|8
1725515960000|2024-09-05 05:59:20|14155.64|14075.64|14156.55|14076.55|14156.55|14076.55|14155.5|14075.5|9
1725515970000|2024-09-05 05:59:30|14156.56|14076.56|14156.23|14076.23|14156.65|14076.65|14156.21|14076.21|9
1725515980000|2024-09-05 05:59:40|14156.01|14076.01|14156.18|14076.18|14156.42|14076.42|14155.98|14075.98|8
1725515990000|2024-09-05 05:59:50|14156.19|14076.19|14156.27|14076.27|14156.28|14076.28|14156.17|14076.17|8
1725516000000|2024-09-05 06:00:00|14156.25|14076.25|14156.31|14076.31|14156.61|14076.61|14155.89|14075.89|10
1725516010000|2024-09-05 06:00:10|14156.55|14076.55|14154.33|14074.33|14156.55|14076.55|14154.33|14074.33|10
1725516020000|2024-09-05 06:00:20|14154.18|14074.18|14152.88|14072.88|14154.18|14074.18|14152.61|14072.61|10
1725516030000|2024-09-05 06:00:30|14152.87|14072.87|14153.26|14073.26|14153.26|14073.26|14152.76|14072.76|9
1725516040000|2024-09-05 06:00:40|14153.46|14073.46|14153.78|14073.78|14153.78|14073.78|14153.26|14073.26|10
1725516050000|2024-09-05 06:00:50|14153.79|14073.79|14151.31|14071.31|14153.79|14073.79|14151.31|14071.31|10
1725516060000|2024-09-05 06:01:00|14151.36|14071.36|14151.11|14071.11|14151.36|14071.36|14151|14071|8
1725516070000|2024-09-05 06:01:10|14151.09|14071.09|14151.52|14071.52|14151.98|14071.98|14150.9|14070.9|9
1725516080000|2024-09-05 06:01:20|14151.47|14071.47|14151.79|14071.79|14151.81|14071.81|14151.47|14071.47|6
1725516090000|2024-09-05 06:01:30|14151.8|14071.8|14152.76|14072.76|14152.9|14072.9|14151.8|14071.8|9
1725516100000|2024-09-05 06:01:40|14152.75|14072.75|14152.52|14072.52|14152.84|14072.84|14152.52|14072.52|8
1725516110000|2024-09-05 06:01:50|14152.73|14072.73|14152.11|14072.11|14152.89|14072.89|14152.11|14072.11|7
1725516120000|2024-09-05 06:02:00|14152.1|14072.1|14154.28|14074.28|14154.28|14074.28|14152.1|14072.1|9
1725516130000|2024-09-05 06:02:10|14154.31|14074.31|14154.01|14074.01|14154.31|14074.31|14154.01|14074.01|8
1725516140000|2024-09-05 06:02:20|14154|14074|14156.93|14076.93|14156.93|14076.93|14154|14074|8
1725516150000|2024-09-05 06:02:30|14156.97|14076.97|14155.98|14075.98|14156.97|14076.97|14155.68|14075.68|10
1725516160000|2024-09-05 06:02:40|14155.99|14075.99|14153.6|14073.6|14156|14076|14153.57|14073.57|10
1725516170000|2024-09-05 06:02:50|14153.7|14073.7|14154.51|14074.51|14154.81|14074.81|14153.7|14073.7|10
1725516180000|2024-09-05 06:03:00|14154.46|14074.46|14155.71|14075.71|14155.71|14075.71|14154.46|14074.46|9
1725516190000|2024-09-05 06:03:10|14155.88|14075.88|14156.26|14076.26|14156.26|14076.26|14155.82|14075.82|9
1725516200000|2024-09-05 06:03:20|14156.25|14076.25|14155.99|14075.99|14156.26|14076.26|14155.93|14075.93|9
1725516210000|2024-09-05 06:03:30|14156.47|14076.47|14157.01|14077.01|14157.01|14077.01|14156.47|14076.47|9
1725516220000|2024-09-05 06:03:40|14157.04|14077.04|14157.35|14077.35|14157.39|14077.39|14157.01|14077.01|9
1725516230000|2024-09-05 06:03:50|14157.39|14077.39|14157.44|14077.44|14157.51|14077.51|14157.39|14077.39|7
1725516240000|2024-09-05 06:04:00|14157.55|14077.55|14158.1|14078.1|14158.18|14078.18|14157.42|14077.42|10
1725516250000|2024-09-05 06:04:10|14158.23|14078.23|14157.93|14077.93|14158.25|14078.25|14157.45|14077.45|10
1725516260000|2024-09-05 06:04:20|14157.75|14077.75|14156.12|14076.12|14157.75|14077.75|14155.77|14075.77|10
1725516270000|2024-09-05 06:04:30|14156.11|14076.11|14157.62|14077.62|14157.62|14077.62|14155.85|14075.85|10
1725516280000|2024-09-05 06:04:40|14157.84|14077.84|14158.26|14078.26|14158.59|14078.59|14157.84|14077.84|10
1725516290000|2024-09-05 06:04:50|14158.22|14078.22|14155.77|14075.77|14158.22|14078.22|14155.77|14075.77|9
1725516300000|2024-09-05 06:05:00|14155.54|14075.54|14155.04|14075.04|14155.54|14075.54|14154.97|14074.97|10
1725516310000|2024-09-05 06:05:10|14155.18|14075.18|14155.9|14075.9|14155.9|14075.9|14155.18|14075.18|8
1725516320000|2024-09-05 06:05:20|14156.3|14076.3|14156.89|14076.89|14156.89|14076.89|14156.3|14076.3|9
1725516330000|2024-09-05 06:05:30|14157.14|14077.14|14159.17|14079.17|14159.17|14079.17|14157.14|14077.14|10
1725516340000|2024-09-05 06:05:40|14159.19|14079.19|14159.61|14079.61|14159.61|14079.61|14159.19|14079.19|8
1725516350000|2024-09-05 06:05:50|14159.67|14079.67|14159.54|14079.54|14159.68|14079.68|14159.54|14079.54|5
1725516360000|2024-09-05 06:06:00|14159.55|14079.55|14156.86|14076.86|14159.58|14079.58|14156.86|14076.86|9
1725516370000|2024-09-05 06:06:10|14156.85|14076.85|14154.52|14074.52|14156.85|14076.85|14154.52|14074.52|9
1725516380000|2024-09-05 06:06:20|14154.54|14074.54|14152.59|14072.59|14154.72|14074.72|14152.35|14072.35|8
1725516390000|2024-09-05 06:06:30|14152.57|14072.57|14152.49|14072.49|14152.57|14072.57|14152.47|14072.47|7
1725516400000|2024-09-05 06:06:40|14152.53|14072.53|14152.71|14072.71|14152.71|14072.71|14152.3|14072.3|5
1725516410000|2024-09-05 06:06:50|14152.66|14072.66|14153.64|14073.64|14153.64|14073.64|14152.66|14072.66|7
1725516420000|2024-09-05 06:07:00|14153.63|14073.63|14154.24|14074.24|14154.24|14074.24|14153.41|14073.41|8
1725516430000|2024-09-05 06:07:10|14154.23|14074.23|14155.06|14075.06|14155.06|14075.06|14154.23|14074.23|10
1725516440000|2024-09-05 06:07:20|14155.16|14075.16|14157.76|14077.76|14157.76|14077.76|14155.15|14075.15|10
1725516450000|2024-09-05 06:07:30|14157.81|14077.81|14159.88|14079.88|14160.17|14080.17|14157.79|14077.79|10
1725516460000|2024-09-05 06:07:40|14160.24|14080.24|14165.11|14085.11|14165.11|14085.11|14160.24|14080.24|10
1725516470000|2024-09-05 06:07:50|14165.26|14085.26|14165.09|14085.09|14165.39|14085.39|14165.05|14085.05|10
1725516480000|2024-09-05 06:08:00|14165.15|14085.15|14164.69|14084.69|14165.15|14085.15|14164.69|14084.69|10
1725516490000|2024-09-05 06:08:10|14164.52|14084.52|14166.64|14086.64|14166.64|14086.64|14164.52|14084.52|10
1725516500000|2024-09-05 06:08:20|14166.55|14086.55|14166.29|14086.29|14166.62|14086.62|14166.29|14086.29|10
1725516510000|2024-09-05 06:08:30|14166.45|14086.45|14165.91|14085.91|14166.48|14086.48|14165.91|14085.91|9
1725516520000|2024-09-05 06:08:40|14165.9|14085.9|14167.04|14087.04|14167.04|14087.04|14165.44|14085.44|9
1725516530000|2024-09-05 06:08:50|14167.2|14087.2|14167.69|14087.69|14167.86|14087.86|14167.2|14087.2|9
1725516540000|2024-09-05 06:09:00|14167.6|14087.6|14167.41|14087.41|14167.6|14087.6|14167.41|14087.41|9
1725516550000|2024-09-05 06:09:10|14167.33|14087.33|14167.21|14087.21|14167.33|14087.33|14167.12|14087.12|8
1725516560000|2024-09-05 06:09:20|14167.08|14087.08|14167.56|14087.56|14167.56|14087.56|14167.02|14087.02|9
1725516570000|2024-09-05 06:09:30|14167.76|14087.76|14166.01|14086.01|14167.76|14087.76|14165.98|14085.98|10
1725516580000|2024-09-05 06:09:40|14165.92|14085.92|14164.38|14084.38|14165.92|14085.92|14164.38|14084.38|9
1725516590000|2024-09-05 06:09:50|14164.5|14084.5|14161.08|14081.08|14164.5|14084.5|14161.08|14081.08|9
1725516600000|2024-09-05 06:10:00|14161.01|14081.01|14155.75|14075.75|14161.01|14081.01|14155.75|14075.75|10
1725516610000|2024-09-05 06:10:10|14155.62|14075.62|14154.17|14074.17|14155.62|14075.62|14154.17|14074.17|10
1725516620000|2024-09-05 06:10:20|14152.68|14072.68|14149.35|14069.35|14152.68|14072.68|14149.14|14069.14|10
1725516630000|2024-09-05 06:10:30|14149.29|14069.29|14149.73|14069.73|14149.73|14069.73|14149.26|14069.26|8
1725516640000|2024-09-05 06:10:40|14149.8|14069.8|14151.12|14071.12|14151.41|14071.41|14149.58|14069.58|10
1725516650000|2024-09-05 06:10:50|14151.14|14071.14|14151.14|14071.14|14151.14|14071.14|14151.06|14071.06|7
1725516660000|2024-09-05 06:11:00|14151.3|14071.3|14151.63|14071.63|14151.63|14071.63|14151.11|14071.11|10
1725516670000|2024-09-05 06:11:10|14151.64|14071.64|14153.79|14073.79|14153.79|14073.79|14151.64|14071.64|10
1725516680000|2024-09-05 06:11:20|14153.88|14073.88|14153.06|14073.06|14153.88|14073.88|14153.06|14073.06|9
1725516690000|2024-09-05 06:11:30|14152.9|14072.9|14153.15|14073.15|14153.33|14073.33|14152.77|14072.77|10
1725516700000|2024-09-05 06:11:40|14153.2|14073.2|14152.92|14072.92|14153.28|14073.28|14152.92|14072.92|8
1725516710000|2024-09-05 06:11:50|14152.91|14072.91|14155.75|14075.75|14155.75|14075.75|14152.89|14072.89|7
1725516720000|2024-09-05 06:12:00|14155.62|14075.62|14155.33|14075.33|14156.05|14076.05|14155.1|14075.1|9
1725516730000|2024-09-05 06:12:10|14155.64|14075.64|14155|14075|14155.87|14075.87|14154.97|14074.97|9
1725516740000|2024-09-05 06:12:20|14154.96|14074.96|14155.41|14075.41|14155.46|14075.46|14154.41|14074.41|10
1725516750000|2024-09-05 06:12:30|14154.64|14074.64|14155.69|14075.69|14155.69|14075.69|14154.64|14074.64|9
1725516760000|2024-09-05 06:12:40|14155.74|14075.74|14154.73|14074.73|14155.78|14075.78|14154.49|14074.49|10
1725516770000|2024-09-05 06:12:50|14154.53|14074.53|14154.97|14074.97|14154.97|14074.97|14154.53|14074.53|8
1725516780000|2024-09-05 06:13:00|14155|14075|14155.08|14075.08|14155.08|14075.08|14154.73|14074.73|8
1725516790000|2024-09-05 06:13:10|14155.05|14075.05|14149.88|14069.88|14155.05|14075.05|14149.88|14069.88|10
1725516800000|2024-09-05 06:13:20|14149.69|14069.69|14148.04|14068.04|14149.69|14069.69|14148.04|14068.04|10
1725516810000|2024-09-05 06:13:30|14148|14068|14148.05|14068.05|14148.06|14068.06|14147.87|14067.87|5
1725516820000|2024-09-05 06:13:40|14147.98|14067.98|14148.03|14068.03|14148.03|14068.03|14147.34|14067.34|10
1725516830000|2024-09-05 06:13:50|14148.22|14068.22|14148.58|14068.58|14148.9|14068.9|14148.07|14068.07|10
1725516840000|2024-09-05 06:14:00|14148.73|14068.73|14148.65|14068.65|14148.75|14068.75|14148.33|14068.33|10
1725516850000|2024-09-05 06:14:10|14148.64|14068.64|14149.26|14069.26|14149.26|14069.26|14148.5|14068.5|10
1725516860000|2024-09-05 06:14:20|14149.3|14069.3|14150.32|14070.32|14150.33|14070.33|14149.3|14069.3|10
1725516870000|2024-09-05 06:14:30|14150.43|14070.43|14151.67|14071.67|14151.67|14071.67|14150.43|14070.43|10
1725516880000|2024-09-05 06:14:40|14151.64|14071.64|14151.62|14071.62|14151.73|14071.73|14151.53|14071.53|10
1725516890000|2024-09-05 06:14:50|14151.61|14071.61|14152.39|14072.39|14152.49|14072.49|14151.61|14071.61|9
1725516900000|2024-09-05 06:15:00|14152.34|14072.34|14151.58|14071.58|14152.34|14072.34|14151.27|14071.27|9
1725516910000|2024-09-05 06:15:10|14151.59|14071.59|14151.06|14071.06|14151.59|14071.59|14150.95|14070.95|7
1725516920000|2024-09-05 06:15:20|14151.07|14071.07|14151.88|14071.88|14151.88|14071.88|14151.07|14071.07|6
1725516930000|2024-09-05 06:15:30|14151.95|14071.95|14152.33|14072.33|14152.38|14072.38|14151.95|14071.95|9
1725516940000|2024-09-05 06:15:40|14152.15|14072.15|14152.22|14072.22|14152.29|14072.29|14151.97|14071.97|8
1725516950000|2024-09-05 06:15:50|14151.85|14071.85|14151.91|14071.91|14151.95|14071.95|14151.8|14071.8|9
1725516960000|2024-09-05 06:16:00|14152.08|14072.08|14152.14|14072.14|14152.14|14072.14|14151.93|14071.93|7
1725516970000|2024-09-05 06:16:10|14152.13|14072.13|14152.11|14072.11|14152.34|14072.34|14152.1|14072.1|10
1725516980000|2024-09-05 06:16:20|14152.26|14072.26|14150.6|14070.6|14152.26|14072.26|14150.56|14070.56|10
1725516990000|2024-09-05 06:16:30|14150.59|14070.59|14150.55|14070.55|14150.63|14070.63|14150.55|14070.55|6
1725517000000|2024-09-05 06:16:40|14150.57|14070.57|14149.68|14069.68|14150.6|14070.6|14149.68|14069.68|9
1725517010000|2024-09-05 06:16:50|14149.64|14069.64|14147.77|14067.77|14149.64|14069.64|14147.61|14067.61|10
1725517020000|2024-09-05 06:17:00|14147.76|14067.76|14147.52|14067.52|14148.02|14068.02|14147.15|14067.15|7
1725517030000|2024-09-05 06:17:10|14147.41|14067.41|14147.22|14067.22|14147.42|14067.42|14147.12|14067.12|8
1725517040000|2024-09-05 06:17:20|14147.31|14067.31|14147.33|14067.33|14147.37|14067.37|14147.31|14067.31|8
1725517050000|2024-09-05 06:17:30|14147.35|14067.35|14147.2|14067.2|14147.35|14067.35|14147.19|14067.19|6
1725517060000|2024-09-05 06:17:40|14147.15|14067.15|14145.42|14065.42|14147.15|14067.15|14145.42|14065.42|7
1725517070000|2024-09-05 06:17:50|14144.26|14064.26|14143.6|14063.6|14144.26|14064.26|14143.6|14063.6|10
1725517080000|2024-09-05 06:18:00|14143.68|14063.68|14144.43|14064.43|14144.49|14064.49|14143.68|14063.68|10
1725517090000|2024-09-05 06:18:10|14144.46|14064.46|14143.48|14063.48|14145.01|14065.01|14143.48|14063.48|9
1725517100000|2024-09-05 06:18:20|14143.09|14063.09|14142.32|14062.32|14143.09|14063.09|14142.32|14062.32|10
1725517110000|2024-09-05 06:18:30|14142.25|14062.25|14143.77|14063.77|14143.77|14063.77|14142.21|14062.21|10
1725517120000|2024-09-05 06:18:40|14144.71|14064.71|14146.28|14066.28|14146.28|14066.28|14144.71|14064.71|10
1725517130000|2024-09-05 06:18:50|14146.18|14066.18|14146.08|14066.08|14146.34|14066.34|14145.88|14065.88|10
1725517140000|2024-09-05 06:19:00|14146.19|14066.19|14145.66|14065.66|14146.24|14066.24|14145.66|14065.66|10
1725517150000|2024-09-05 06:19:10|14145.53|14065.53|14145.72|14065.72|14145.72|14065.72|14144.62|14064.62|10
1725517160000|2024-09-05 06:19:20|14146.04|14066.04|14146.91|14066.91|14146.91|14066.91|14146.04|14066.04|8
1725517170000|2024-09-05 06:19:30|14146.79|14066.79|14146.77|14066.77|14146.79|14066.79|14146.75|14066.75|6
1725517180000|2024-09-05 06:19:40|14146.75|14066.75|14146.84|14066.84|14146.84|14066.84|14146.74|14066.74|5
1725517190000|2024-09-05 06:19:50|14146.96|14066.96|14145.93|14065.93|14147.24|14067.24|14145.93|14065.93|6
1725517200000|2024-09-05 06:20:00|14145.65|14065.65|14147.87|14067.87|14147.87|14067.87|14145.58|14065.58|9
1725517210000|2024-09-05 06:20:10|14148.18|14068.18|14145.78|14065.78|14148.25|14068.25|14145.78|14065.78|10
1725517220000|2024-09-05 06:20:20|14145.86|14065.86|14141.34|14061.34|14145.93|14065.93|14141.34|14061.34|10
1725517230000|2024-09-05 06:20:30|14141.26|14061.26|14140.03|14060.03|14141.26|14061.26|14140|14060|8
1725517240000|2024-09-05 06:20:40|14140.04|14060.04|14140.48|14060.48|14140.48|14060.48|14140.04|14060.04|6
1725517250000|2024-09-05 06:20:50|14140.45|14060.45|14140.05|14060.05|14140.47|14060.47|14140.05|14060.05|8
1725517260000|2024-09-05 06:21:00|14140.04|14060.04|14139.49|14059.49|14140.35|14060.35|14139.49|14059.49|10
1725517270000|2024-09-05 06:21:10|14139.51|14059.51|14138.84|14058.84|14139.51|14059.51|14138.84|14058.84|10
1725517280000|2024-09-05 06:21:20|14138.6|14058.6|14136.69|14056.69|14138.6|14058.6|14136.69|14056.69|9
1725517290000|2024-09-05 06:21:30|14136.52|14056.52|14136.42|14056.42|14136.52|14056.52|14136.33|14056.33|6
1725517300000|2024-09-05 06:21:40|14136.33|14056.33|14135.22|14055.22|14136.33|14056.33|14135.22|14055.22|8
1725517310000|2024-09-05 06:21:50|14135.21|14055.21|14129.34|14049.34|14135.32|14055.32|14129.34|14049.34|10
1725517320000|2024-09-05 06:22:00|14129.48|14049.48|14127.68|14047.68|14129.66|14049.66|14127.68|14047.68|10
1725517330000|2024-09-05 06:22:10|14127.55|14047.55|14127.32|14047.32|14127.87|14047.87|14127.32|14047.32|9
1725517340000|2024-09-05 06:22:20|14127.25|14047.25|14125.44|14045.44|14127.75|14047.75|14125.44|14045.44|10
1725517350000|2024-09-05 06:22:30|14125.41|14045.41|14119.16|14039.16|14125.41|14045.41|14119.16|14039.16|10
1725517360000|2024-09-05 06:22:40|14116.33|14036.33|14104.64|14024.64|14116.33|14036.33|14103.12|14023.12|9
1725517370000|2024-09-05 06:22:50|14104.92|14024.92|14104.81|14024.81|14105.13|14025.13|14104.79|14024.79|10
1725517380000|2024-09-05 06:23:00|14104.87|14024.87|14105.92|14025.92|14105.92|14025.92|14104.64|14024.64|10
1725517390000|2024-09-05 06:23:10|14106.32|14026.32|14107.44|14027.44|14108.33|14028.33|14106.32|14026.32|10
1725517400000|2024-09-05 06:23:20|14107.27|14027.27|14104.28|14024.28|14107.28|14027.28|14104.28|14024.28|10
1725517410000|2024-09-05 06:23:30|14104.03|14024.03|14102.27|14022.27|14104.03|14024.03|14102.27|14022.27|10
1725517420000|2024-09-05 06:23:40|14102.16|14022.16|14101.57|14021.57|14102.62|14022.62|14101.57|14021.57|10
1725517430000|2024-09-05 06:23:50|14101.49|14021.49|14091.02|14011.02|14101.49|14021.49|14091.02|14011.02|10
1725517440000|2024-09-05 06:24:00|14090.8|14010.8|14068.4|13988.4|14090.8|14010.8|14068.4|13988.4|9
1725517450000|2024-09-05 06:24:10|14067.78|13987.78|14062.28|13982.28|14067.78|13987.78|14059.73|13979.73|10
1725517460000|2024-09-05 06:24:20|14063.21|13983.21|14055.5|13975.5|14064.13|13984.13|14055.5|13975.5|10
1725517470000|2024-09-05 06:24:30|14054.14|13974.14|14043.63|13963.63|14054.14|13974.14|14043.63|13963.63|10
1725517480000|2024-09-05 06:24:40|14043.97|13963.97|14035.27|13955.27|14043.97|13963.97|14035|13955|10
1725517490000|2024-09-05 06:24:50|14035.65|13955.65|14031.23|13951.23|14035.69|13955.69|14031.23|13951.23|10
1725517500000|2024-09-05 06:25:00|14031.14|13951.14|14036.96|13956.96|14036.96|13956.96|14031.14|13951.14|10
1725517510000|2024-09-05 06:25:10|14040.92|13960.92|14044.53|13964.53|14044.53|13964.53|14040.92|13960.92|10
1725517520000|2024-09-05 06:25:20|14044.6|13964.6|14046|13966|14046.01|13966.01|14044.6|13964.6|10
1725517530000|2024-09-05 06:25:30|14046.5|13966.5|14045.69|13965.69|14046.93|13966.93|14045.69|13965.69|10
1725517540000|2024-09-05 06:25:40|14045.26|13965.26|14045.54|13965.54|14046.27|13966.27|14045.26|13965.26|10
1725517550000|2024-09-05 06:25:50|14045.73|13965.73|14046.88|13966.88|14046.88|13966.88|14045.73|13965.73|10
1725517560000|2024-09-05 06:26:00|14047.1|13967.1|14050.79|13970.79|14050.95|13970.95|14047.1|13967.1|10
1725517570000|2024-09-05 06:26:10|14050.96|13970.96|14051.7|13971.7|14051.7|13971.7|14050.69|13970.69|10
1725517580000|2024-09-05 06:26:20|14052.07|13972.07|14054.33|13974.33|14054.33|13974.33|14051.92|13971.92|9
1725517590000|2024-09-05 06:26:30|14054.32|13974.32|14055.19|13975.19|14055.54|13975.54|14054.23|13974.23|10
1725517600000|2024-09-05 06:26:40|14055.33|13975.33|14057.12|13977.12|14057.12|13977.12|14053.55|13973.55|10
1725517610000|2024-09-05 06:26:50|14057.32|13977.32|14061.24|13981.24|14061.24|13981.24|14057.17|13977.17|9
1725517620000|2024-09-05 06:27:00|14061.57|13981.57|14063.29|13983.29|14063.7|13983.7|14060.59|13980.59|10
1725517630000|2024-09-05 06:27:10|14063.16|13983.16|14062.77|13982.77|14063.16|13983.16|14062.77|13982.77|9
1725517640000|2024-09-05 06:27:20|14062.1|13982.1|14063.33|13983.33|14063.55|13983.55|14062.1|13982.1|10
1725517650000|2024-09-05 06:27:30|14064.37|13984.37|14066.02|13986.02|14066.05|13986.05|14064.37|13984.37|10
1725517660000|2024-09-05 06:27:40|14061.13|13981.13|14057.66|13977.66|14061.32|13981.32|14057.66|13977.66|10
1725517670000|2024-09-05 06:27:50|14057.36|13977.36|14056.9|13976.9|14057.36|13977.36|14056.31|13976.31|10
1725517680000|2024-09-05 06:28:00|14056.99|13976.99|14059.38|13979.38|14059.38|13979.38|14056.45|13976.45|9
1725517690000|2024-09-05 06:28:10|14062.66|13982.66|14059.04|13979.04|14062.72|13982.72|14059.04|13979.04|10
1725517700000|2024-09-05 06:28:20|14058.82|13978.82|14062.2|13982.2|14062.2|13982.2|14058.82|13978.82|10
1725517710000|2024-09-05 06:28:30|14062.36|13982.36|14062.65|13982.65|14063.46|13983.46|14062.36|13982.36|9
1725517720000|2024-09-05 06:28:40|14062.96|13982.96|14065.32|13985.32|14065.32|13985.32|14062.78|13982.78|10
1725517730000|2024-09-05 06:28:50|14065.79|13985.79|14066.99|13986.99|14066.99|13986.99|14065.79|13985.79|9
1725517740000|2024-09-05 06:29:00|14067.23|13987.23|14066.69|13986.69|14067.23|13987.23|14066.16|13986.16|10
1725517750000|2024-09-05 06:29:10|14066.28|13986.28|14066.92|13986.92|14067.05|13987.05|14066.28|13986.28|10
1725517760000|2024-09-05 06:29:20|14066.9|13986.9|14070.67|13990.67|14070.67|13990.67|14066.9|13986.9|10
1725517770000|2024-09-05 06:29:30|14071.41|13991.41|14075.11|13995.11|14075.11|13995.11|14071.41|13991.41|10
1725517780000|2024-09-05 06:29:40|14075.19|13995.19|14074.03|13994.03|14075.19|13995.19|14072.77|13992.77|9
1725517790000|2024-09-05 06:29:50|14074.01|13994.01|14076.81|13996.81|14076.81|13996.81|14073.1|13993.1|10
1725517800000|2024-09-05 06:30:00|14077.13|13997.13|14079.02|13999.02|14079.02|13999.02|14077.04|13997.04|9
1725517810000|2024-09-05 06:30:10|14078.78|13998.78|14077.26|13997.26|14078.95|13998.95|14077.26|13997.26|10
1725517820000|2024-09-05 06:30:20|14077.63|13997.63|14077.95|13997.95|14077.95|13997.95|14077.45|13997.45|9
1725517830000|2024-09-05 06:30:30|14077.75|13997.75|14077.34|13997.34|14077.89|13997.89|14077.25|13997.25|10
1725517840000|2024-09-05 06:30:40|14077.25|13997.25|14077.22|13997.22|14077.37|13997.37|14077.07|13997.07|9
1725517850000|2024-09-05 06:30:50|14077.46|13997.46|14079.62|13999.62|14080.42|14000.42|14077.46|13997.46|9
1725517860000|2024-09-05 06:31:00|14079.36|13999.36|14079.19|13999.19|14079.47|13999.47|14078.71|13998.71|9
1725517870000|2024-09-05 06:31:10|14079.27|13999.27|14080.1|14000.1|14080.1|14000.1|14079.27|13999.27|8
1725517880000|2024-09-05 06:31:20|14081.93|14001.93|14084.8|14004.8|14084.83|14004.83|14081.93|14001.93|9
1725517890000|2024-09-05 06:31:30|14084.87|14004.87|14084.6|14004.6|14085.53|14005.53|14084.08|14004.08|9
1725517900000|2024-09-05 06:31:40|14084.67|14004.67|14082.87|14002.87|14084.67|14004.67|14082.86|14002.86|9
1725517910000|2024-09-05 06:31:50|14083.09|14003.09|14080.2|14000.2|14083.24|14003.24|14080.2|14000.2|9
1725517920000|2024-09-05 06:32:00|14079.55|13999.55|14079.28|13999.28|14079.55|13999.55|14078.69|13998.69|8
1725517930000|2024-09-05 06:32:10|14079.65|13999.65|14079.79|13999.79|14079.79|13999.79|14079.59|13999.59|6
1725517940000|2024-09-05 06:32:20|14079.75|13999.75|14079.08|13999.08|14079.87|13999.87|14077.62|13997.62|10
1725517950000|2024-09-05 06:32:30|14079.2|13999.2|14080.99|14000.99|14080.99|14000.99|14079.2|13999.2|7
1725517960000|2024-09-05 06:32:40|14081.18|14001.18|14081.75|14001.75|14081.81|14001.81|14081.18|14001.18|8
1725517970000|2024-09-05 06:32:50|14081.76|14001.76|14081.94|14001.94|14081.94|14001.94|14081.64|14001.64|9
1725517980000|2024-09-05 06:33:00|14082.14|14002.14|14082.58|14002.58|14082.58|14002.58|14082.06|14002.06|10
1725517990000|2024-09-05 06:33:10|14082.44|14002.44|14082.59|14002.59|14082.59|14002.59|14082.23|14002.23|10
1725518000000|2024-09-05 06:33:20|14082.73|14002.73|14082.14|14002.14|14082.73|14002.73|14082.08|14002.08|9
1725518010000|2024-09-05 06:33:30|14082.18|14002.18|14083.16|14003.16|14083.32|14003.32|14082.18|14002.18|9
1725518020000|2024-09-05 06:33:40|14082.74|14002.74|14082.73|14002.73|14082.78|14002.78|14082.53|14002.53|8
1725518030000|2024-09-05 06:33:50|14082.97|14002.97|14082.64|14002.64|14083.76|14003.76|14082.38|14002.38|9
1725518040000|2024-09-05 06:34:00|14082.3|14002.3|14080.89|14000.89|14082.3|14002.3|14079.31|13999.31|10
1725518050000|2024-09-05 06:34:10|14081|14001|14079.31|13999.31|14081|14001|14079.31|13999.31|10
1725518060000|2024-09-05 06:34:20|14079.11|13999.11|14077.84|13997.84|14079.11|13999.11|14077.69|13997.69|10
1725518070000|2024-09-05 06:34:30|14077.61|13997.61|14077.48|13997.48|14077.61|13997.61|14077.46|13997.46|10
1725518080000|2024-09-05 06:34:40|14076.75|13996.75|14074.88|13994.88|14076.75|13996.75|14074.88|13994.88|10
1725518090000|2024-09-05 06:34:50|14075.06|13995.06|14074.91|13994.91|14075.07|13995.07|14074.8|13994.8|8
1725518100000|2024-09-05 06:35:00|14074.83|13994.83|14074.93|13994.93|14075.02|13995.02|14074.61|13994.61|10
1725518110000|2024-09-05 06:35:10|14074.95|13994.95|14076.03|13996.03|14076.03|13996.03|14074.86|13994.86|5
1725518120000|2024-09-05 06:35:20|14076.05|13996.05|14076.9|13996.9|14077.22|13997.22|14076.05|13996.05|10
1725518130000|2024-09-05 06:35:30|14077.09|13997.09|14078.73|13998.73|14078.73|13998.73|14077.02|13997.02|10
1725518140000|2024-09-05 06:35:40|14078.88|13998.88|14078.01|13998.01|14078.98|13998.98|14078.01|13998.01|9
1725518150000|2024-09-05 06:35:50|14078.03|13998.03|14077.67|13997.67|14078.22|13998.22|14077.67|13997.67|6
1725518160000|2024-09-05 06:36:00|14077.72|13997.72|14075.24|13995.24|14077.72|13997.72|14075.24|13995.24|8
1725518170000|2024-09-05 06:36:10|14075.08|13995.08|14074.06|13994.06|14075.08|13995.08|14073.93|13993.93|10
1725518180000|2024-09-05 06:36:20|14073.12|13993.12|14072.65|13992.65|14073.6|13993.6|14072.65|13992.65|10
1725518190000|2024-09-05 06:36:30|14072.67|13992.67|14071.62|13991.62|14072.67|13992.67|14071.61|13991.61|9
1725518200000|2024-09-05 06:36:40|14071.72|13991.72|14068.51|13988.51|14071.72|13991.72|14068.51|13988.51|9
1725518210000|2024-09-05 06:36:50|14067.73|13987.73|14066.36|13986.36|14067.73|13987.73|14065.46|13985.46|9
1725518220000|2024-09-05 06:37:00|14065.99|13985.99|14065.36|13985.36|14065.99|13985.99|14065.13|13985.13|10
1725518230000|2024-09-05 06:37:10|14065|13985|14063.3|13983.3|14065|13985|14063.3|13983.3|9
1725518240000|2024-09-05 06:37:20|14063.6|13983.6|14064.6|13984.6|14065.4|13985.4|14063.44|13983.44|10
1725518250000|2024-09-05 06:37:30|14064.38|13984.38|14063.92|13983.92|14064.38|13984.38|14063.87|13983.87|10
1725518260000|2024-09-05 06:37:40|14064.11|13984.11|14062.13|13982.13|14064.15|13984.15|14062.13|13982.13|10
1725518270000|2024-09-05 06:37:50|14062.17|13982.17|14058.85|13978.85|14062.17|13982.17|14058.85|13978.85|10
1725518280000|2024-09-05 06:38:00|14058.89|13978.89|14059.86|13979.86|14059.86|13979.86|14058.87|13978.87|10
1725518290000|2024-09-05 06:38:10|14060.73|13980.73|14060.59|13980.59|14060.87|13980.87|14060.5|13980.5|8
1725518300000|2024-09-05 06:38:20|14060.83|13980.83|14058.42|13978.42|14060.83|13980.83|14058.42|13978.42|10
1725518310000|2024-09-05 06:38:30|14057.43|13977.43|14055.91|13975.91|14057.43|13977.43|14055.91|13975.91|10
1725518320000|2024-09-05 06:38:40|14055.82|13975.82|14055.65|13975.65|14055.82|13975.82|14055.47|13975.47|7
1725518330000|2024-09-05 06:38:50|14055.68|13975.68|14055.12|13975.12|14055.68|13975.68|14055.09|13975.09|8
1725518340000|2024-09-05 06:39:00|14055.09|13975.09|14055.7|13975.7|14055.7|13975.7|14055.09|13975.09|6
1725518350000|2024-09-05 06:39:10|14055.95|13975.95|14055.91|13975.91|14055.99|13975.99|14055.17|13975.17|9
1725518360000|2024-09-05 06:39:20|14056.1|13976.1|14057.02|13977.02|14057.03|13977.03|14056.1|13976.1|9
1725518370000|2024-09-05 06:39:30|14057.03|13977.03|14057.34|13977.34|14057.61|13977.61|14057.03|13977.03|8
1725518380000|2024-09-05 06:39:40|14057.33|13977.33|14056.95|13976.95|14058|13978|14056.84|13976.84|9
1725518390000|2024-09-05 06:39:50|14057.09|13977.09|14056.17|13976.17|14057.09|13977.09|14056.17|13976.17|10
1725518400000|2024-09-05 06:40:00|14056.15|13976.15|14054.54|13974.54|14056.45|13976.45|14054.54|13974.54|10
1725518410000|2024-09-05 06:40:10|14053.99|13973.99|14053.94|13973.94|14053.99|13973.99|14053.59|13973.59|10
1725518420000|2024-09-05 06:40:20|14054.04|13974.04|14056.19|13976.19|14056.33|13976.33|14054.04|13974.04|10
1725518430000|2024-09-05 06:40:30|14056.29|13976.29|14058.23|13978.23|14058.25|13978.25|14056.06|13976.06|10
1725518440000|2024-09-05 06:40:40|14059.39|13979.39|14061.97|13981.97|14061.97|13981.97|14059.39|13979.39|10
1725518450000|2024-09-05 06:40:50|14062.13|13982.13|14063.18|13983.18|14063.18|13983.18|14062.13|13982.13|10
1725518460000|2024-09-05 06:41:00|14063.17|13983.17|14063.58|13983.58|14064.4|13984.4|14063.17|13983.17|10
1725518470000|2024-09-05 06:41:10|14063.59|13983.59|14064.34|13984.34|14064.36|13984.36|14063.59|13983.59|9
1725518480000|2024-09-05 06:41:20|14064.32|13984.32|14076.05|13996.05|14076.05|13996.05|14064.32|13984.32|9
1725518490000|2024-09-05 06:41:30|14076.88|13996.88|14080.72|14000.72|14080.72|14000.72|14076.88|13996.88|9
1725518500000|2024-09-05 06:41:40|14081.07|14001.07|14082.26|14002.26|14082.35|14002.35|14081.07|14001.07|9
1725518510000|2024-09-05 06:41:50|14083.55|14003.55|14084.99|14004.99|14085.35|14005.35|14083.55|14003.55|9
1725518520000|2024-09-05 06:42:00|14084.92|14004.92|14084.14|14004.14|14085.07|14005.07|14084.14|14004.14|9
1725518530000|2024-09-05 06:42:10|14084.27|14004.27|14084.78|14004.78|14084.78|14004.78|14084.27|14004.27|8
1725518540000|2024-09-05 06:42:20|14085.01|14005.01|14085.4|14005.4|14085.4|14005.4|14084.7|14004.7|9
1725518550000|2024-09-05 06:42:30|14085.37|14005.37|14085.8|14005.8|14086.06|14006.06|14085.18|14005.18|10
1725518560000|2024-09-05 06:42:40|14085.67|14005.67|14085.36|14005.36|14085.68|14005.68|14085.36|14005.36|8
1725518570000|2024-09-05 06:42:50|14085.47|14005.47|14084.23|14004.23|14085.5|14005.5|14084.23|14004.23|10
1725518580000|2024-09-05 06:43:00|14084.41|14004.41|14085.55|14005.55|14085.55|14005.55|14084.38|14004.38|9
1725518590000|2024-09-05 06:43:10|14085.15|14005.15|14086.22|14006.22|14086.22|14006.22|14085.15|14005.15|10
1725518600000|2024-09-05 06:43:20|14086.32|14006.32|14087.8|14007.8|14088.2|14008.2|14086.32|14006.32|10
1725518610000|2024-09-05 06:43:30|14087.79|14007.79|14088.3|14008.3|14088.3|14008.3|14087.43|14007.43|9
1725518620000|2024-09-05 06:43:40|14088.22|14008.22|14088.06|14008.06|14088.32|14008.32|14088.06|14008.06|9
1725518630000|2024-09-05 06:43:50|14088.04|14008.04|14089.27|14009.27|14089.27|14009.27|14088.04|14008.04|10
1725518640000|2024-09-05 06:44:00|14089.32|14009.32|14090.85|14010.85|14090.92|14010.92|14089.32|14009.32|10
1725518650000|2024-09-05 06:44:10|14090.76|14010.76|14094.6|14014.6|14094.87|14014.87|14090.76|14010.76|9
1725518660000|2024-09-05 06:44:20|14094.56|14014.56|14094.89|14014.89|14094.89|14014.89|14094.52|14014.52|10
1725518670000|2024-09-05 06:44:30|14094.74|14014.74|14095.73|14015.73|14097.17|14017.17|14094.74|14014.74|10
1725518680000|2024-09-05 06:44:40|14095.76|14015.76|14097.84|14017.84|14097.84|14017.84|14095.61|14015.61|10
1725518690000|2024-09-05 06:44:50|14098.15|14018.15|14098.63|14018.63|14098.94|14018.94|14098.15|14018.15|9
1725518700000|2024-09-05 06:45:00|14098.68|14018.68|14098.42|14018.42|14098.86|14018.86|14098.16|14018.16|9
1725518710000|2024-09-05 06:45:10|14098.91|14018.91|14098.53|14018.53|14098.91|14018.91|14098.43|14018.43|10
1725518720000|2024-09-05 06:45:20|14098.83|14018.83|14097.48|14017.48|14098.83|14018.83|14097.39|14017.39|9
1725518730000|2024-09-05 06:45:30|14097.09|14017.09|14097.33|14017.33|14097.33|14017.33|14096.92|14016.92|9
1725518740000|2024-09-05 06:45:40|14096.79|14016.79|14096.77|14016.77|14096.79|14016.79|14096.34|14016.34|8
1725518750000|2024-09-05 06:45:50|14096.83|14016.83|14097.08|14017.08|14097.09|14017.09|14096.81|14016.81|8
1725518760000|2024-09-05 06:46:00|14096.94|14016.94|14097.95|14017.95|14097.95|14017.95|14096.79|14016.79|8
1725518770000|2024-09-05 06:46:10|14098.38|14018.38|14099.87|14019.87|14099.87|14019.87|14098.38|14018.38|8
1725518780000|2024-09-05 06:46:20|14099.91|14019.91|14101.39|14021.39|14101.39|14021.39|14099.91|14019.91|10
1725518790000|2024-09-05 06:46:30|14101.54|14021.54|14103.32|14023.32|14103.32|14023.32|14101.54|14021.54|9
1725518800000|2024-09-05 06:46:40|14103.42|14023.42|14104.17|14024.17|14104.2|14024.2|14103.42|14023.42|10
1725518810000|2024-09-05 06:46:50|14104.14|14024.14|14104.95|14024.95|14105.21|14025.21|14103.61|14023.61|10
1725518820000|2024-09-05 06:47:00|14105.09|14025.09|14103.2|14023.2|14105.09|14025.09|14103.2|14023.2|9
1725518830000|2024-09-05 06:47:10|14103.22|14023.22|14102.33|14022.33|14103.22|14023.22|14102.33|14022.33|9
1725518840000|2024-09-05 06:47:20|14102.08|14022.08|14102.61|14022.61|14102.69|14022.69|14102.06|14022.06|7
1725518850000|2024-09-05 06:47:30|14103.46|14023.46|14103.03|14023.03|14104.18|14024.18|14103.03|14023.03|10
1725518860000|2024-09-05 06:47:40|14102.81|14022.81|14102.1|14022.1|14102.81|14022.81|14102.1|14022.1|8
1725518870000|2024-09-05 06:47:50|14101.9|14021.9|14099.94|14019.94|14101.9|14021.9|14099.8|14019.8|10
1725518880000|2024-09-05 06:48:00|14099.93|14019.93|14099.34|14019.34|14100.03|14020.03|14099.34|14019.34|7
1725518890000|2024-09-05 06:48:10|14098.94|14018.94|14095.5|14015.5|14099.3|14019.3|14095.5|14015.5|10
1725518900000|2024-09-05 06:48:20|14095.48|14015.48|14096.33|14016.33|14096.33|14016.33|14095.42|14015.42|9
1725518910000|2024-09-05 06:48:30|14096.41|14016.41|14097.92|14017.92|14098.15|14018.15|14096.41|14016.41|10
1725518920000|2024-09-05 06:48:40|14097.63|14017.63|14098.96|14018.96|14098.96|14018.96|14097.59|14017.59|10
1725518930000|2024-09-05 06:48:50|14099.1|14019.1|14099.27|14019.27|14099.27|14019.27|14098.88|14018.88|9
1725518940000|2024-09-05 06:49:00|14099.19|14019.19|14099.2|14019.2|14099.2|14019.2|14098.94|14018.94|10
1725518950000|2024-09-05 06:49:10|14099.07|14019.07|14096.64|14016.64|14099.07|14019.07|14096.64|14016.64|10
1725518960000|2024-09-05 06:49:20|14096.65|14016.65|14096.7|14016.7|14096.87|14016.87|14096.51|14016.51|9
1725518970000|2024-09-05 06:49:30|14096.3|14016.3|14095.41|14015.41|14096.3|14016.3|14095.41|14015.41|8
1725518980000|2024-09-05 06:49:40|14095.23|14015.23|14095.37|14015.37|14095.39|14015.39|14095.23|14015.23|3
1725518990000|2024-09-05 06:49:50|14094.59|14014.59|14094.34|14014.34|14094.59|14014.59|14094.05|14014.05|6
1725519000000|2024-09-05 06:50:00|14094.02|14014.02|14094.04|14014.04|14094.98|14014.98|14094.02|14014.02|8
1725519010000|2024-09-05 06:50:10|14094.03|14014.03|14094.15|14014.15|14094.49|14014.49|14094.03|14014.03|7
1725519020000|2024-09-05 06:50:20|14093.9|14013.9|14094.81|14014.81|14094.81|14014.81|14093.9|14013.9|10
1725519030000|2024-09-05 06:50:30|14094.88|14014.88|14093.64|14013.64|14095.09|14015.09|14093.39|14013.39|10
1725519040000|2024-09-05 06:50:40|14093.72|14013.72|14092.76|14012.76|14093.77|14013.77|14092.76|14012.76|10
1725519050000|2024-09-05 06:50:50|14091.18|14011.18|14090.72|14010.72|14091.18|14011.18|14090.67|14010.67|8
1725519060000|2024-09-05 06:51:00|14090.71|14010.71|14093.32|14013.32|14093.32|14013.32|14090.71|14010.71|10
1725519070000|2024-09-05 06:51:10|14093.83|14013.83|14094.42|14014.42|14094.54|14014.54|14093.83|14013.83|9
1725519080000|2024-09-05 06:51:20|14094.72|14014.72|14093.31|14013.31|14095.08|14015.08|14093.19|14013.19|10
1725519090000|2024-09-05 06:51:30|14093.22|14013.22|14094.33|14014.33|14094.33|14014.33|14092.89|14012.89|10
1725519100000|2024-09-05 06:51:40|14094.34|14014.34|14094.79|14014.79|14094.79|14014.79|14094.34|14014.34|9
1725519110000|2024-09-05 06:51:50|14094.82|14014.82|14096.46|14016.46|14096.46|14016.46|14094.77|14014.77|8
1725519120000|2024-09-05 06:52:00|14096.7|14016.7|14097.54|14017.54|14097.54|14017.54|14096.63|14016.63|10
1725519130000|2024-09-05 06:52:10|14097.67|14017.67|14096.88|14016.88|14097.67|14017.67|14096.23|14016.23|10
1725519140000|2024-09-05 06:52:20|14097.08|14017.08|14097.84|14017.84|14097.84|14017.84|14097.08|14017.08|9
1725519150000|2024-09-05 06:52:30|14098.1|14018.1|14098.41|14018.41|14098.41|14018.41|14098.1|14018.1|9
1725519160000|2024-09-05 06:52:40|14098.65|14018.65|14097.66|14017.66|14098.82|14018.82|14097.66|14017.66|8
1725519170000|2024-09-05 06:52:50|14098.35|14018.35|14100.69|14020.69|14100.69|14020.69|14098.35|14018.35|9
1725519180000|2024-09-05 06:53:00|14100.92|14020.92|14104.4|14024.4|14104.4|14024.4|14100.92|14020.92|10
1725519190000|2024-09-05 06:53:10|14106.02|14026.02|14105.98|14025.98|14106.08|14026.08|14104.57|14024.57|10
1725519200000|2024-09-05 06:53:20|14106.04|14026.04|14108.71|14028.71|14108.79|14028.79|14106.04|14026.04|9
1725519210000|2024-09-05 06:53:30|14108.72|14028.72|14109.52|14029.52|14109.52|14029.52|14108.72|14028.72|10
1725519220000|2024-09-05 06:53:40|14109.72|14029.72|14110.07|14030.07|14111.11|14031.11|14109.72|14029.72|9
1725519230000|2024-09-05 06:53:50|14110.1|14030.1|14109.47|14029.47|14110.1|14030.1|14109.35|14029.35|7
1725519240000|2024-09-05 06:54:00|14109.44|14029.44|14109.26|14029.26|14109.67|14029.67|14109.26|14029.26|7
1725519250000|2024-09-05 06:54:10|14109.49|14029.49|14109.33|14029.33|14109.49|14029.49|14109.18|14029.18|9
1725519260000|2024-09-05 06:54:20|14108.94|14028.94|14108.49|14028.49|14108.94|14028.94|14108.3|14028.3|10
1725519270000|2024-09-05 06:54:30|14108.55|14028.55|14108.4|14028.4|14108.59|14028.59|14108.17|14028.17|10
1725519280000|2024-09-05 06:54:40|14108.3|14028.3|14108.33|14028.33|14108.33|14028.33|14108.3|14028.3|5
1725519290000|2024-09-05 06:54:50|14108.01|14028.01|14110.4|14030.4|14110.87|14030.87|14107.96|14027.96|10
1725519300000|2024-09-05 06:55:00|14109.99|14029.99|14108.01|14028.01|14109.99|14029.99|14107.81|14027.81|10
1725519310000|2024-09-05 06:55:10|14107.97|14027.97|14107.9|14027.9|14108.14|14028.14|14107.3|14027.3|10
1725519320000|2024-09-05 06:55:20|14107.42|14027.42|14106.83|14026.83|14107.63|14027.63|14106.83|14026.83|10
1725519330000|2024-09-05 06:55:30|14106.64|14026.64|14108|14028|14108|14028|14106.58|14026.58|10
1725519340000|2024-09-05 06:55:40|14108.01|14028.01|14107.14|14027.14|14108.01|14028.01|14107.14|14027.14|8
1725519350000|2024-09-05 06:55:50|14107.04|14027.04|14108.86|14028.86|14108.86|14028.86|14107.04|14027.04|7
1725519360000|2024-09-05 06:56:00|14108.87|14028.87|14107.34|14027.34|14108.87|14028.87|14107.34|14027.34|10
1725519370000|2024-09-05 06:56:10|14107.01|14027.01|14105.28|14025.28|14107.14|14027.14|14105.07|14025.07|10
1725519380000|2024-09-05 06:56:20|14105.38|14025.38|14102.55|14022.55|14105.38|14025.38|14102.55|14022.55|10
1725519390000|2024-09-05 06:56:30|14102.57|14022.57|14102.53|14022.53|14102.87|14022.87|14102.53|14022.53|9
1725519400000|2024-09-05 06:56:40|14102.52|14022.52|14102.28|14022.28|14102.54|14022.54|14102.28|14022.28|7
1725519410000|2024-09-05 06:56:50|14102.29|14022.29|14101.65|14021.65|14102.4|14022.4|14101.65|14021.65|9
1725519420000|2024-09-05 06:57:00|14101.68|14021.68|14102.03|14022.03|14102.03|14022.03|14101.68|14021.68|7
1725519430000|2024-09-05 06:57:10|14102.17|14022.17|14103.26|14023.26|14103.26|14023.26|14102.17|14022.17|7
1725519440000|2024-09-05 06:57:20|14103.46|14023.46|14102.74|14022.74|14103.46|14023.46|14102.74|14022.74|9
1725519450000|2024-09-05 06:57:30|14102.77|14022.77|14104.36|14024.36|14104.47|14024.47|14102.76|14022.76|9
1725519460000|2024-09-05 06:57:40|14104.75|14024.75|14106.06|14026.06|14106.07|14026.07|14104.75|14024.75|8
1725519470000|2024-09-05 06:57:50|14106.13|14026.13|14107.25|14027.25|14107.25|14027.25|14106.09|14026.09|10
1725519480000|2024-09-05 06:58:00|14107.55|14027.55|14108.45|14028.45|14108.52|14028.52|14107.55|14027.55|10
1725519490000|2024-09-05 06:58:10|14108.28|14028.28|14107.7|14027.7|14108.28|14028.28|14107.61|14027.61|8
1725519500000|2024-09-05 06:58:20|14107.75|14027.75|14108.56|14028.56|14108.56|14028.56|14107.75|14027.75|9
1725519510000|2024-09-05 06:58:30|14108.73|14028.73|14109.98|14029.98|14109.98|14029.98|14108.73|14028.73|8
1725519520000|2024-09-05 06:58:40|14109.99|14029.99|14111.72|14031.72|14111.72|14031.72|14109.99|14029.99|10
1725519530000|2024-09-05 06:58:50|14111.82|14031.82|14112.84|14032.84|14112.84|14032.84|14111.82|14031.82|10
1725519540000|2024-09-05 06:59:00|14112.78|14032.78|14114.57|14034.57|14114.57|14034.57|14112.78|14032.78|10
1725519550000|2024-09-05 06:59:10|14114.78|14034.78|14115.65|14035.65|14115.65|14035.65|14114.78|14034.78|10
1725519560000|2024-09-05 06:59:20|14115.71|14035.71|14116.39|14036.39|14116.39|14036.39|14115.71|14035.71|9
1725519570000|2024-09-05 06:59:30|14116.42|14036.42|14116.42|14036.42|14116.63|14036.63|14116.1|14036.1|10
1725519580000|2024-09-05 06:59:40|14116.39|14036.39|14116.48|14036.48|14116.48|14036.48|14116.38|14036.38|3
1725519590000|2024-09-05 06:59:50|14116.38|14036.38|14115.79|14035.79|14116.38|14036.38|14115.59|14035.59|8
1725519600000|2024-09-05 07:00:00|14115.66|14035.66|14115.17|14035.17|14115.67|14035.67|14114.21|14034.21|10
1725519610000|2024-09-05 07:00:10|14115.56|14035.56|14114.35|14034.35|14115.56|14035.56|14114.31|14034.31|9
1725519620000|2024-09-05 07:00:20|14114.33|14034.33|14111.75|14031.75|14114.53|14034.53|14111.75|14031.75|9
1725519630000|2024-09-05 07:00:30|14111.08|14031.08|14110.1|14030.1|14111.08|14031.08|14109.74|14029.74|10
1725519640000|2024-09-05 07:00:40|14110.25|14030.25|14110.56|14030.56|14110.57|14030.57|14110|14030|9
1725519650000|2024-09-05 07:00:50|14110.32|14030.32|14107.66|14027.66|14110.32|14030.32|14107.66|14027.66|9
1725519660000|2024-09-05 07:01:00|14106.71|14026.71|14108.53|14028.53|14108.53|14028.53|14106.33|14026.33|9
1725519670000|2024-09-05 07:01:10|14108.87|14028.87|14107.57|14027.57|14108.87|14028.87|14107.32|14027.32|10
1725519680000|2024-09-05 07:01:20|14107.46|14027.46|14107.39|14027.39|14107.46|14027.46|14107.24|14027.24|8
1725519690000|2024-09-05 07:01:30|14107.41|14027.41|14108.31|14028.31|14108.31|14028.31|14107.41|14027.41|9
1725519700000|2024-09-05 07:01:40|14108.6|14028.6|14108.89|14028.89|14109.21|14029.21|14108.6|14028.6|10
1725519710000|2024-09-05 07:01:50|14108.49|14028.49|14109.34|14029.34|14109.34|14029.34|14108.49|14028.49|9
1725519720000|2024-09-05 07:02:00|14109.43|14029.43|14109.99|14029.99|14109.99|14029.99|14108.83|14028.83|9
1725519730000|2024-09-05 07:02:10|14110.29|14030.29|14111.23|14031.23|14111.38|14031.38|14110.29|14030.29|8
1725519740000|2024-09-05 07:02:20|14111.25|14031.25|14112.81|14032.81|14112.81|14032.81|14111.25|14031.25|10
1725519750000|2024-09-05 07:02:30|14113.07|14033.07|14111.54|14031.54|14113.16|14033.16|14111.54|14031.54|9
1725519760000|2024-09-05 07:02:40|14111.51|14031.51|14112.86|14032.86|14112.89|14032.89|14111.51|14031.51|10
1725519770000|2024-09-05 07:02:50|14112.75|14032.75|14113.16|14033.16|14113.16|14033.16|14112.48|14032.48|9
1725519780000|2024-09-05 07:03:00|14113.61|14033.61|14115.5|14035.5|14115.57|14035.57|14113.61|14033.61|10
1725519790000|2024-09-05 07:03:10|14115.1|14035.1|14113.78|14033.78|14115.1|14035.1|14113.78|14033.78|9
1725519800000|2024-09-05 07:03:20|14113.43|14033.43|14112.51|14032.51|14113.43|14033.43|14111.9|14031.9|10
1725519810000|2024-09-05 07:03:30|14113.01|14033.01|14113.24|14033.24|14113.25|14033.25|14111.9|14031.9|10
1725519820000|2024-09-05 07:03:40|14113.3|14033.3|14114.34|14034.34|14114.39|14034.39|14113.3|14033.3|10
1725519830000|2024-09-05 07:03:50|14114.31|14034.31|14114.03|14034.03|14114.38|14034.38|14114.03|14034.03|8
1725519840000|2024-09-05 07:04:00|14113.83|14033.83|14114.26|14034.26|14114.26|14034.26|14113.8|14033.8|9
1725519850000|2024-09-05 07:04:10|14114.33|14034.33|14115.03|14035.03|14115.03|14035.03|14114.33|14034.33|9
1725519860000|2024-09-05 07:04:20|14115.35|14035.35|14115.93|14035.93|14115.93|14035.93|14115.08|14035.08|8
1725519870000|2024-09-05 07:04:30|14116.02|14036.02|14116.26|14036.26|14116.26|14036.26|14116.02|14036.02|6
1725519880000|2024-09-05 07:04:40|14116.22|14036.22|14115.72|14035.72|14116.22|14036.22|14115.29|14035.29|7
1725519890000|2024-09-05 07:04:50|14115.74|14035.74|14118.24|14038.24|14118.24|14038.24|14115.74|14035.74|10
1725519900000|2024-09-05 07:05:00|14118.11|14038.11|14118.13|14038.13|14118.13|14038.13|14117.43|14037.43|8
1725519910000|2024-09-05 07:05:10|14118.18|14038.18|14119.14|14039.14|14119.26|14039.26|14118.18|14038.18|10
1725519920000|2024-09-05 07:05:20|14118.95|14038.95|14119.11|14039.11|14119.78|14039.78|14118.95|14038.95|10
1725519930000|2024-09-05 07:05:30|14119.12|14039.12|14119.35|14039.35|14119.38|14039.38|14119.12|14039.12|7
1725519940000|2024-09-05 07:05:40|14119.58|14039.58|14119.68|14039.68|14119.74|14039.74|14119.45|14039.45|7
1725519950000|2024-09-05 07:05:50|14120.13|14040.13|14120.48|14040.48|14120.5|14040.5|14120.03|14040.03|10
1725519960000|2024-09-05 07:06:00|14120.27|14040.27|14120.9|14040.9|14120.98|14040.98|14120.23|14040.23|10
1725519970000|2024-09-05 07:06:10|14120.56|14040.56|14122.88|14042.88|14122.88|14042.88|14120.56|14040.56|10
1725519980000|2024-09-05 07:06:20|14123.05|14043.05|14122.59|14042.59|14123.15|14043.15|14122.55|14042.55|10
1725519990000|2024-09-05 07:06:30|14122.58|14042.58|14123.08|14043.08|14123.08|14043.08|14122.58|14042.58|10
1725520000000|2024-09-05 07:06:40|14123.05|14043.05|14124.42|14044.42|14124.42|14044.42|14122.97|14042.97|8
1725520010000|2024-09-05 07:06:50|14124.56|14044.56|14124.53|14044.53|14125.08|14045.08|14124.4|14044.4|9
1725520020000|2024-09-05 07:07:00|14125.37|14045.37|14128.81|14048.81|14128.81|14048.81|14124.83|14044.83|10
1725520030000|2024-09-05 07:07:10|14129.07|14049.07|14131.92|14051.92|14132.19|14052.19|14129.07|14049.07|10
1725520040000|2024-09-05 07:07:20|14131.78|14051.78|14129.94|14049.94|14131.81|14051.81|14129.94|14049.94|10
1725520050000|2024-09-05 07:07:30|14129.87|14049.87|14130.06|14050.06|14130.17|14050.17|14129.83|14049.83|8
1725520060000|2024-09-05 07:07:40|14130.04|14050.04|14129.68|14049.68|14130.04|14050.04|14129.66|14049.66|7
1725520070000|2024-09-05 07:07:50|14129.52|14049.52|14128.3|14048.3|14129.52|14049.52|14128.29|14048.29|10
1725520080000|2024-09-05 07:08:00|14128.29|14048.29|14130.64|14050.64|14130.72|14050.72|14128.09|14048.09|10
1725520090000|2024-09-05 07:08:10|14130.84|14050.84|14131.26|14051.26|14131.28|14051.28|14130.15|14050.15|10
1725520100000|2024-09-05 07:08:20|14131.36|14051.36|14133.88|14053.88|14133.88|14053.88|14131.36|14051.36|9
1725520110000|2024-09-05 07:08:30|14133.96|14053.96|14134.63|14054.63|14135.46|14055.46|14133.96|14053.96|9
1725520120000|2024-09-05 07:08:40|14135.6|14055.6|14137|14057|14137.15|14057.15|14135.6|14055.6|10
1725520130000|2024-09-05 07:08:50|14137.01|14057.01|14137.22|14057.22|14137.22|14057.22|14137.01|14057.01|10
1725520140000|2024-09-05 07:09:00|14137.57|14057.57|14137.47|14057.47|14137.61|14057.61|14137.29|14057.29|10
1725520150000|2024-09-05 07:09:10|14137.69|14057.69|14138.51|14058.51|14138.51|14058.51|14137.54|14057.54|7
1725520160000|2024-09-05 07:09:20|14138.73|14058.73|14138.71|14058.71|14138.93|14058.93|14138.56|14058.56|8
1725520170000|2024-09-05 07:09:30|14138.63|14058.63|14138.37|14058.37|14138.63|14058.63|14138.35|14058.35|9
1725520180000|2024-09-05 07:09:40|14138.38|14058.38|14137.25|14057.25|14138.58|14058.58|14136.89|14056.89|10
1725520190000|2024-09-05 07:09:50|14137.13|14057.13|14140.24|14060.24|14140.24|14060.24|14137.13|14057.13|10
1725520200000|2024-09-05 07:10:00|14139.92|14059.92|14144.03|14064.03|14144.15|14064.15|14139.92|14059.92|10
1725520210000|2024-09-05 07:10:10|14143.25|14063.25|14145.65|14065.65|14145.65|14065.65|14143.25|14063.25|10
1725520220000|2024-09-05 07:10:20|14145.78|14065.78|14143.76|14063.76|14145.78|14065.78|14143.76|14063.76|9
1725520230000|2024-09-05 07:10:30|14143.91|14063.91|14143.7|14063.7|14143.91|14063.91|14143.62|14063.62|9
1725520240000|2024-09-05 07:10:40|14143.79|14063.79|14146.13|14066.13|14147.72|14067.72|14143.57|14063.57|10
1725520250000|2024-09-05 07:10:50|14145.78|14065.78|14146.79|14066.79|14146.81|14066.81|14145.78|14065.78|10
1725520260000|2024-09-05 07:11:00|14146.36|14066.36|14148.07|14068.07|14148.07|14068.07|14146.24|14066.24|8
1725520270000|2024-09-05 07:11:10|14148.17|14068.17|14149.73|14069.73|14149.75|14069.75|14148.17|14068.17|9
1725520280000|2024-09-05 07:11:20|14149.9|14069.9|14151.84|14071.84|14151.84|14071.84|14149.9|14069.9|10
1725520290000|2024-09-05 07:11:30|14151.93|14071.93|14153.65|14073.65|14153.84|14073.84|14151.93|14071.93|10
1725520300000|2024-09-05 07:11:40|14155.9|14075.9|14158.69|14078.69|14158.7|14078.7|14155.9|14075.9|10
1725520310000|2024-09-05 07:11:50|14158.73|14078.73|14159.45|14079.45|14159.45|14079.45|14158.73|14078.73|8
1725520320000|2024-09-05 07:12:00|14159.36|14079.36|14160.61|14080.61|14161.04|14081.04|14159.36|14079.36|10
1725520330000|2024-09-05 07:12:10|14160.55|14080.55|14160.65|14080.65|14161.16|14081.16|14160.33|14080.33|9
1725520340000|2024-09-05 07:12:20|14160.6|14080.6|14159.08|14079.08|14160.6|14080.6|14159.08|14079.08|9
1725520350000|2024-09-05 07:12:30|14159.23|14079.23|14160.55|14080.55|14160.57|14080.57|14159.23|14079.23|9
1725520360000|2024-09-05 07:12:40|14160.57|14080.57|14160.07|14080.07|14160.57|14080.57|14160.07|14080.07|9
1725520370000|2024-09-05 07:12:50|14159.87|14079.87|14159.64|14079.64|14159.92|14079.92|14159.42|14079.42|9
1725520380000|2024-09-05 07:13:00|14159.57|14079.57|14160.45|14080.45|14160.45|14080.45|14159.16|14079.16|7
1725520390000|2024-09-05 07:13:10|14160.87|14080.87|14163.34|14083.34|14163.34|14083.34|14160.87|14080.87|10
1725520400000|2024-09-05 07:13:20|14163.48|14083.48|14163.54|14083.54|14163.54|14083.54|14163.08|14083.08|10
1725520410000|2024-09-05 07:13:30|14163.32|14083.32|14163.23|14083.23|14163.51|14083.51|14162.97|14082.97|10
1725520420000|2024-09-05 07:13:40|14163.29|14083.29|14168.06|14088.06|14168.24|14088.24|14163.25|14083.25|10
1725520430000|2024-09-05 07:13:50|14167.46|14087.46|14167.54|14087.54|14167.54|14087.54|14166.9|14086.9|10
1725520440000|2024-09-05 07:14:00|14167.42|14087.42|14166.87|14086.87|14167.51|14087.51|14166.8|14086.8|9
1725520450000|2024-09-05 07:14:10|14166.8|14086.8|14166.36|14086.36|14166.8|14086.8|14166.35|14086.35|7
1725520460000|2024-09-05 07:14:20|14166.33|14086.33|14164.88|14084.88|14166.33|14086.33|14164.88|14084.88|9
1725520470000|2024-09-05 07:14:30|14164.78|14084.78|14164.1|14084.1|14164.78|14084.78|14163.38|14083.38|9
1725520480000|2024-09-05 07:14:40|14164.11|14084.11|14164.37|14084.37|14164.42|14084.42|14164.11|14084.11|8
1725520490000|2024-09-05 07:14:50|14164.21|14084.21|14165.59|14085.59|14165.59|14085.59|14164.21|14084.21|10
1725520500000|2024-09-05 07:15:00|14168.51|14088.51|14172.32|14092.32|14172.32|14092.32|14168.51|14088.51|10
1725520510000|2024-09-05 07:15:10|14172.6|14092.6|14177.69|14097.69|14177.69|14097.69|14172.6|14092.6|10
1725520520000|2024-09-05 07:15:20|14177.63|14097.63|14177.23|14097.23|14177.95|14097.95|14177.23|14097.23|10
1725520530000|2024-09-05 07:15:30|14176.94|14096.94|14175.72|14095.72|14176.94|14096.94|14175.72|14095.72|10
1725520540000|2024-09-05 07:15:40|14175.23|14095.23|14174.46|14094.46|14175.23|14095.23|14174.07|14094.07|10
1725520550000|2024-09-05 07:15:50|14174.25|14094.25|14173.84|14093.84|14174.25|14094.25|14173.45|14093.45|10
1725520560000|2024-09-05 07:16:00|14173.97|14093.97|14175.37|14095.37|14175.37|14095.37|14173.97|14093.97|10
1725520570000|2024-09-05 07:16:10|14175.5|14095.5|14175.66|14095.66|14175.95|14095.95|14174.92|14094.92|8
1725520580000|2024-09-05 07:16:20|14175.46|14095.46|14177.04|14097.04|14177.04|14097.04|14175.46|14095.46|10
1725520590000|2024-09-05 07:16:30|14177.11|14097.11|14176.66|14096.66|14177.23|14097.23|14176.66|14096.66|10
1725520600000|2024-09-05 07:16:40|14176.45|14096.45|14175.17|14095.17|14176.45|14096.45|14175.17|14095.17|10
1725520610000|2024-09-05 07:16:50|14174.95|14094.95|14174.73|14094.73|14174.95|14094.95|14174.57|14094.57|9
1725520620000|2024-09-05 07:17:00|14174.96|14094.96|14175.55|14095.55|14175.55|14095.55|14174.45|14094.45|9
1725520630000|2024-09-05 07:17:10|14175.76|14095.76|14175.88|14095.88|14176.01|14096.01|14175.76|14095.76|10
1725520640000|2024-09-05 07:17:20|14175.91|14095.91|14174.77|14094.77|14175.91|14095.91|14174.77|14094.77|9
1725520650000|2024-09-05 07:17:30|14174.02|14094.02|14174.79|14094.79|14174.85|14094.85|14173.1|14093.1|10
1725520660000|2024-09-05 07:17:40|14175.3|14095.3|14174.92|14094.92|14175.54|14095.54|14174.92|14094.92|9
1725520670000|2024-09-05 07:17:50|14174.91|14094.91|14174.57|14094.57|14175.16|14095.16|14174.57|14094.57|10
1725520680000|2024-09-05 07:18:00|14174.51|14094.51|14175.11|14095.11|14175.31|14095.31|14174.51|14094.51|10
1725520690000|2024-09-05 07:18:10|14175.13|14095.13|14174.26|14094.26|14175.13|14095.13|14174.17|14094.17|9
1725520700000|2024-09-05 07:18:20|14174.24|14094.24|14174.74|14094.74|14174.74|14094.74|14173.92|14093.92|9
1725520710000|2024-09-05 07:18:30|14174.63|14094.63|14174.12|14094.12|14174.67|14094.67|14174|14094|10
1725520720000|2024-09-05 07:18:40|14174.11|14094.11|14171.93|14091.93|14174.11|14094.11|14171.93|14091.93|9
1725520730000|2024-09-05 07:18:50|14171.94|14091.94|14170.56|14090.56|14171.94|14091.94|14170.56|14090.56|9
1725520740000|2024-09-05 07:19:00|14170.62|14090.62|14171.04|14091.04|14171.5|14091.5|14170.6|14090.6|10
1725520750000|2024-09-05 07:19:10|14171.08|14091.08|14172.26|14092.26|14172.26|14092.26|14171.08|14091.08|10
1725520760000|2024-09-05 07:19:20|14172.25|14092.25|14173.31|14093.31|14173.31|14093.31|14172.11|14092.11|9
1725520770000|2024-09-05 07:19:30|14173.36|14093.36|14176.08|14096.08|14176.36|14096.36|14173.36|14093.36|9
1725520780000|2024-09-05 07:19:40|14176.18|14096.18|14178.83|14098.83|14178.83|14098.83|14176.08|14096.08|9
1725520790000|2024-09-05 07:19:50|14179|14099|14177.61|14097.61|14179.08|14099.08|14177.61|14097.61|10
1725520800000|2024-09-05 07:20:00|14177.87|14097.87|14179.19|14099.19|14179.46|14099.46|14177.87|14097.87|8
1725520810000|2024-09-05 07:20:10|14179.11|14099.11|14177.97|14097.97|14179.11|14099.11|14177.85|14097.85|10
1725520820000|2024-09-05 07:20:20|14177.93|14097.93|14178.65|14098.65|14178.65|14098.65|14177.64|14097.64|10
1725520830000|2024-09-05 07:20:30|14178.57|14098.57|14179.7|14099.7|14179.81|14099.81|14178.57|14098.57|9
1725520840000|2024-09-05 07:20:40|14179.66|14099.66|14179.17|14099.17|14179.66|14099.66|14179.13|14099.13|10
1725520850000|2024-09-05 07:20:50|14179.2|14099.2|14178.81|14098.81|14179.46|14099.46|14178.81|14098.81|8
1725520860000|2024-09-05 07:21:00|14178.84|14098.84|14179.73|14099.73|14179.75|14099.75|14178.8|14098.8|9
1725520870000|2024-09-05 07:21:10|14179.75|14099.75|14182.64|14102.64|14182.64|14102.64|14179.75|14099.75|8
1725520880000|2024-09-05 07:21:20|14182.75|14102.75|14183.8|14103.8|14183.8|14103.8|14182.75|14102.75|10
1725520890000|2024-09-05 07:21:30|14183.91|14103.91|14185.85|14105.85|14185.85|14105.85|14183.91|14103.91|10
1725520900000|2024-09-05 07:21:40|14185.9|14105.9|14187.76|14107.76|14187.76|14107.76|14185.9|14105.9|9
1725520910000|2024-09-05 07:21:50|14187.78|14107.78|14188.6|14108.6|14188.6|14108.6|14187.77|14107.77|10
1725520920000|2024-09-05 07:22:00|14188.69|14108.69|14189.91|14109.91|14189.91|14109.91|14188.52|14108.52|10
1725520930000|2024-09-05 07:22:10|14190.05|14110.05|14190.86|14110.86|14190.95|14110.95|14190.05|14110.05|10
1725520940000|2024-09-05 07:22:20|14190.95|14110.95|14192.51|14112.51|14192.51|14112.51|14190.95|14110.95|10
1725520950000|2024-09-05 07:22:30|14192.14|14112.14|14193|14113|14193|14113|14192.03|14112.03|10
1725520960000|2024-09-05 07:22:40|14193.28|14113.28|14192.8|14112.8|14193.34|14113.34|14192.52|14112.52|9
1725520970000|2024-09-05 07:22:50|14192.83|14112.83|14193.02|14113.02|14193.02|14113.02|14192.12|14112.12|10
1725520980000|2024-09-05 07:23:00|14193.06|14113.06|14193.67|14113.67|14193.76|14113.76|14193.06|14113.06|10
1725520990000|2024-09-05 07:23:10|14193.76|14113.76|14192.85|14112.85|14193.81|14113.81|14192.84|14112.84|10
1725521000000|2024-09-05 07:23:20|14192.88|14112.88|14192.22|14112.22|14192.88|14112.88|14191.76|14111.76|10
1725521010000|2024-09-05 07:23:30|14192.38|14112.38|14191.97|14111.97|14192.38|14112.38|14191.97|14111.97|7
1725521020000|2024-09-05 07:23:40|14191.84|14111.84|14191.09|14111.09|14191.84|14111.84|14191.09|14111.09|8
1725521030000|2024-09-05 07:23:50|14191.19|14111.19|14190.61|14110.61|14191.3|14111.3|14190.61|14110.61|10
1725521040000|2024-09-05 07:24:00|14190.81|14110.81|14191.38|14111.38|14191.38|14111.38|14190.64|14110.64|7
1725521050000|2024-09-05 07:24:10|14191.45|14111.45|14194.39|14114.39|14194.39|14114.39|14191.45|14111.45|10
1725521060000|2024-09-05 07:24:20|14194.95|14114.95|14198|14118|14198|14118|14194.95|14114.95|10
1725521070000|2024-09-05 07:24:30|14198.56|14118.56|14202.48|14122.48|14202.48|14122.48|14198.56|14118.56|10
1725521080000|2024-09-05 07:24:40|14202.51|14122.51|14203.2|14123.2|14203.2|14123.2|14202.24|14122.24|8
1725521090000|2024-09-05 07:24:50|14203.21|14123.21|14207.85|14127.85|14207.85|14127.85|14203.21|14123.21|9
1725521100000|2024-09-05 07:25:00|14208.11|14128.11|14208.58|14128.58|14208.91|14128.91|14208.11|14128.11|9
1725521110000|2024-09-05 07:25:10|14208.43|14128.43|14208.08|14128.08|14208.43|14128.43|14207.78|14127.78|10
1725521120000|2024-09-05 07:25:20|14208.16|14128.16|14208.78|14128.78|14208.78|14128.78|14208.16|14128.16|9
1725521130000|2024-09-05 07:25:30|14208.79|14128.79|14208.79|14128.79|14208.84|14128.84|14208.65|14128.65|7
1725521140000|2024-09-05 07:25:40|14207.86|14127.86|14209.26|14129.26|14209.26|14129.26|14207.81|14127.81|9
1725521150000|2024-09-05 07:25:50|14208.84|14128.84|14206.71|14126.71|14208.84|14128.84|14206.52|14126.52|10
1725521160000|2024-09-05 07:26:00|14206.72|14126.72|14205.94|14125.94|14206.72|14126.72|14205.94|14125.94|9
1725521170000|2024-09-05 07:26:10|14205.87|14125.87|14205.12|14125.12|14205.87|14125.87|14205.12|14125.12|10
1725521180000|2024-09-05 07:26:20|14204.83|14124.83|14204.68|14124.68|14204.83|14124.83|14204.68|14124.68|10
1725521190000|2024-09-05 07:26:30|14204.65|14124.65|14204.76|14124.76|14204.8|14124.8|14204.65|14124.65|7
1725521200000|2024-09-05 07:26:40|14204.75|14124.75|14204.87|14124.87|14205.06|14125.06|14204.26|14124.26|10
1725521210000|2024-09-05 07:26:50|14205.08|14125.08|14205.7|14125.7|14205.7|14125.7|14205.08|14125.08|9
1725521220000|2024-09-05 07:27:00|14205.69|14125.69|14206.51|14126.51|14206.53|14126.53|14205.69|14125.69|10
1725521230000|2024-09-05 07:27:10|14206.66|14126.66|14208.67|14128.67|14208.67|14128.67|14206.66|14126.66|10
1725521240000|2024-09-05 07:27:20|14209.05|14129.05|14208.66|14128.66|14209.23|14129.23|14208.66|14128.66|9
1725521250000|2024-09-05 07:27:30|14208.58|14128.58|14206.85|14126.85|14208.58|14128.58|14206.83|14126.83|9
1725521260000|2024-09-05 07:27:40|14206.65|14126.65|14207.14|14127.14|14207.14|14127.14|14206.4|14126.4|10
1725521270000|2024-09-05 07:27:50|14207.16|14127.16|14205.16|14125.16|14207.16|14127.16|14205.16|14125.16|10
1725521280000|2024-09-05 07:28:00|14205.43|14125.43|14204.8|14124.8|14205.44|14125.44|14204.8|14124.8|9
1725521290000|2024-09-05 07:28:10|14204.7|14124.7|14204.18|14124.18|14204.7|14124.7|14204.18|14124.18|7
1725521300000|2024-09-05 07:28:20|14204.17|14124.17|14202.97|14122.97|14204.33|14124.33|14202.67|14122.67|10
1725521310000|2024-09-05 07:28:30|14202.98|14122.98|14204.74|14124.74|14204.86|14124.86|14202.98|14122.98|9
1725521320000|2024-09-05 07:28:40|14204.91|14124.91|14205.1|14125.1|14205.17|14125.17|14204.91|14124.91|10
1725521330000|2024-09-05 07:28:50|14205.09|14125.09|14204.34|14124.34|14205.09|14125.09|14204.34|14124.34|10
1725521340000|2024-09-05 07:29:00|14204.23|14124.23|14202.41|14122.41|14204.25|14124.25|14202.41|14122.41|9
1725521350000|2024-09-05 07:29:10|14201.98|14121.98|14201.4|14121.4|14201.98|14121.98|14201.23|14121.23|9
1725521360000|2024-09-05 07:29:20|14201.55|14121.55|14202.78|14122.78|14202.82|14122.82|14201.51|14121.51|9
1725521370000|2024-09-05 07:29:30|14202.63|14122.63|14201.85|14121.85|14202.63|14122.63|14201.85|14121.85|8
1725521380000|2024-09-05 07:29:40|14201.73|14121.73|14201.27|14121.27|14201.73|14121.73|14201.27|14121.27|10
1725521390000|2024-09-05 07:29:50|14201.02|14121.02|14199.6|14119.6|14201.04|14121.04|14199.6|14119.6|8
1725521400000|2024-09-05 07:30:00|14199.56|14119.56|14200.04|14120.04|14200.04|14120.04|14199.52|14119.52|6
1725521410000|2024-09-05 07:30:10|14199.72|14119.72|14198.88|14118.88|14199.82|14119.82|14198.81|14118.81|8
1725521420000|2024-09-05 07:30:20|14198.98|14118.98|14201.43|14121.43|14201.44|14121.44|14198.98|14118.98|10
1725521430000|2024-09-05 07:30:30|14201.41|14121.41|14203.1|14123.1|14203.1|14123.1|14201.41|14121.41|9
1725521440000|2024-09-05 07:30:40|14203.02|14123.02|14202.67|14122.67|14203.02|14123.02|14202.6|14122.6|10
1725521450000|2024-09-05 07:30:50|14202.72|14122.72|14200.77|14120.77|14202.72|14122.72|14200.77|14120.77|10
1725521460000|2024-09-05 07:31:00|14200.57|14120.57|14199.09|14119.09|14200.57|14120.57|14199.09|14119.09|9
1725521470000|2024-09-05 07:31:10|14198.95|14118.95|14199.24|14119.24|14199.44|14119.44|14198.94|14118.94|8
1725521480000|2024-09-05 07:31:20|14199.34|14119.34|14203.63|14123.63|14203.63|14123.63|14199.34|14119.34|10
1725521490000|2024-09-05 07:31:30|14203.93|14123.93|14208.12|14128.12|14208.12|14128.12|14203.93|14123.93|10
1725521500000|2024-09-05 07:31:40|14208.37|14128.37|14208.81|14128.81|14208.96|14128.96|14208.2|14128.2|9
1725521510000|2024-09-05 07:31:50|14208.92|14128.92|14208.63|14128.63|14209|14129|14208.63|14128.63|8
1725521520000|2024-09-05 07:32:00|14208.49|14128.49|14209.95|14129.95|14209.95|14129.95|14208.49|14128.49|10
1725521530000|2024-09-05 07:32:10|14209.96|14129.96|14211.08|14131.08|14212.07|14132.07|14209.96|14129.96|10
1725521540000|2024-09-05 07:32:20|14211.11|14131.11|14208.81|14128.81|14211.13|14131.13|14208.81|14128.81|9
1725521550000|2024-09-05 07:32:30|14208.78|14128.78|14208.07|14128.07|14209.15|14129.15|14208.07|14128.07|9
1725521560000|2024-09-05 07:32:40|14207.87|14127.87|14206.57|14126.57|14208.35|14128.35|14206.57|14126.57|10
1725521570000|2024-09-05 07:32:50|14206.56|14126.56|14207.57|14127.57|14207.57|14127.57|14206.55|14126.55|9
1725521580000|2024-09-05 07:33:00|14207.83|14127.83|14208.9|14128.9|14209.38|14129.38|14207.83|14127.83|10
1725521590000|2024-09-05 07:33:10|14208.23|14128.23|14208.31|14128.31|14208.32|14128.32|14208.18|14128.18|8
1725521600000|2024-09-05 07:33:20|14208.54|14128.54|14209.45|14129.45|14209.45|14129.45|14208.16|14128.16|10
1725521610000|2024-09-05 07:33:30|14209.35|14129.35|14212.32|14132.32|14212.32|14132.32|14209.35|14129.35|8
1725521620000|2024-09-05 07:33:40|14212.39|14132.39|14213.02|14133.02|14213.02|14133.02|14212.39|14132.39|10
1725521630000|2024-09-05 07:33:50|14210.81|14130.81|14207.02|14127.02|14210.81|14130.81|14207.02|14127.02|10
1725521640000|2024-09-05 07:34:00|14206.34|14126.34|14205.66|14125.66|14206.64|14126.64|14205.66|14125.66|10
1725521650000|2024-09-05 07:34:10|14205.6|14125.6|14206.52|14126.52|14206.52|14126.52|14205.6|14125.6|9
1725521660000|2024-09-05 07:34:20|14206.73|14126.73|14209.4|14129.4|14209.4|14129.4|14206.53|14126.53|10
1725521670000|2024-09-05 07:34:30|14209.36|14129.36|14209.43|14129.43|14209.45|14129.45|14209.11|14129.11|10
1725521680000|2024-09-05 07:34:40|14209.3|14129.3|14208.91|14128.91|14209.3|14129.3|14208.88|14128.88|10
1725521690000|2024-09-05 07:34:50|14208.92|14128.92|14210.12|14130.12|14210.12|14130.12|14208.92|14128.92|10
1725521700000|2024-09-05 07:35:00|14210.19|14130.19|14208.9|14128.9|14210.32|14130.32|14208.9|14128.9|9
1725521710000|2024-09-05 07:35:10|14208.78|14128.78|14208.36|14128.36|14208.78|14128.78|14208.22|14128.22|9
1725521720000|2024-09-05 07:35:20|14208.37|14128.37|14208.88|14128.88|14208.88|14128.88|14208|14128|10
1725521730000|2024-09-05 07:35:30|14208.92|14128.92|14207.92|14127.92|14208.96|14128.96|14207.92|14127.92|8
1725521740000|2024-09-05 07:35:40|14208.33|14128.33|14207.81|14127.81|14208.56|14128.56|14207.81|14127.81|7
1725521750000|2024-09-05 07:35:50|14207.96|14127.96|14207.25|14127.25|14207.96|14127.96|14207.07|14127.07|8
1725521760000|2024-09-05 07:36:00|14207.23|14127.23|14204.4|14124.4|14207.23|14127.23|14204.4|14124.4|10
1725521770000|2024-09-05 07:36:10|14204.11|14124.11|14201.77|14121.77|14204.11|14124.11|14201.77|14121.77|10
1725521780000|2024-09-05 07:36:20|14201.39|14121.39|14199.33|14119.33|14201.39|14121.39|14199.32|14119.32|9
1725521790000|2024-09-05 07:36:30|14199.39|14119.39|14198.52|14118.52|14199.39|14119.39|14198.52|14118.52|9
1725521800000|2024-09-05 07:36:40|14198.44|14118.44|14198.1|14118.1|14198.62|14118.62|14197.94|14117.94|9
1725521810000|2024-09-05 07:36:50|14197.95|14117.95|14197.47|14117.47|14197.97|14117.97|14197.4|14117.4|7
1725521820000|2024-09-05 07:37:00|14197.31|14117.31|14194.89|14114.89|14197.31|14117.31|14194.89|14114.89|8
1725521830000|2024-09-05 07:37:10|14194.84|14114.84|14197.13|14117.13|14197.13|14117.13|14194.57|14114.57|10
1725521840000|2024-09-05 07:37:20|14197.54|14117.54|14198.55|14118.55|14198.55|14118.55|14197.54|14117.54|10
1725521850000|2024-09-05 07:37:30|14198.47|14118.47|14199.6|14119.6|14200.34|14120.34|14198.47|14118.47|10
1725521860000|2024-09-05 07:37:40|14199.1|14119.1|14202.69|14122.69|14202.69|14122.69|14199|14119|9
1725521870000|2024-09-05 07:37:50|14202.11|14122.11|14201.25|14121.25|14202.11|14122.11|14201.25|14121.25|10
1725521880000|2024-09-05 07:38:00|14201.16|14121.16|14200.92|14120.92|14201.5|14121.5|14200.92|14120.92|10
1725521890000|2024-09-05 07:38:10|14200.9|14120.9|14200.49|14120.49|14200.9|14120.9|14200.48|14120.48|9
1725521900000|2024-09-05 07:38:20|14200.45|14120.45|14198.8|14118.8|14200.45|14120.45|14198.8|14118.8|10
1725521910000|2024-09-05 07:38:30|14198.38|14118.38|14198.22|14118.22|14198.52|14118.52|14198.1|14118.1|9
1725521920000|2024-09-05 07:38:40|14198.23|14118.23|14197.78|14117.78|14198.23|14118.23|14197.26|14117.26|9
1725521930000|2024-09-05 07:38:50|14197.84|14117.84|14198.04|14118.04|14198.15|14118.15|14197.84|14117.84|9
1725521940000|2024-09-05 07:39:00|14197.93|14117.93|14197.3|14117.3|14197.93|14117.93|14197.04|14117.04|8
1725521950000|2024-09-05 07:39:10|14197.32|14117.32|14195.02|14115.02|14197.32|14117.32|14195.02|14115.02|10
1725521960000|2024-09-05 07:39:20|14194.88|14114.88|14192.41|14112.41|14194.88|14114.88|14192.41|14112.41|8
1725521970000|2024-09-05 07:39:30|14192.42|14112.42|14193.98|14113.98|14193.98|14113.98|14192.42|14112.42|10
1725521980000|2024-09-05 07:39:40|14193.99|14113.99|14195.07|14115.07|14195.07|14115.07|14193.99|14113.99|10
1725521990000|2024-09-05 07:39:50|14195.2|14115.2|14195.47|14115.47|14195.49|14115.49|14195.2|14115.2|9
1725522000000|2024-09-05 07:40:00|14195.49|14115.49|14195.24|14115.24|14195.8|14115.8|14194.87|14114.87|10
1725522010000|2024-09-05 07:40:10|14195.27|14115.27|14195.03|14115.03|14195.27|14115.27|14194.97|14114.97|6
1725522020000|2024-09-05 07:40:20|14195.04|14115.04|14196.36|14116.36|14196.36|14116.36|14195.04|14115.04|10
1725522030000|2024-09-05 07:40:30|14196.7|14116.7|14196.74|14116.74|14196.78|14116.78|14196.62|14116.62|9
1725522040000|2024-09-05 07:40:40|14196.66|14116.66|14196.91|14116.91|14196.91|14116.91|14196.63|14116.63|9
1725522050000|2024-09-05 07:40:50|14196.92|14116.92|14197.29|14117.29|14197.39|14117.39|14196.9|14116.9|8
1725522060000|2024-09-05 07:41:00|14197.44|14117.44|14197.25|14117.25|14197.71|14117.71|14197.25|14117.25|9
1725522070000|2024-09-05 07:41:10|14196.81|14116.81|14195.16|14115.16|14196.81|14116.81|14195.16|14115.16|10
1725522080000|2024-09-05 07:41:20|14195.23|14115.23|14193.39|14113.39|14195.23|14115.23|14193.39|14113.39|10
1725522090000|2024-09-05 07:41:30|14193.34|14113.34|14193.91|14113.91|14193.91|14113.91|14193.31|14113.31|10
1725522100000|2024-09-05 07:41:40|14194.2|14114.2|14195.26|14115.26|14195.26|14115.26|14194.13|14114.13|9
1725522110000|2024-09-05 07:41:50|14195.9|14115.9|14198.25|14118.25|14198.25|14118.25|14195.9|14115.9|10
1725522120000|2024-09-05 07:42:00|14198.7|14118.7|14199.86|14119.86|14199.86|14119.86|14198.7|14118.7|10
1725522130000|2024-09-05 07:42:10|14199.85|14119.85|14199.9|14119.9|14200.16|14120.16|14199.85|14119.85|9
1725522140000|2024-09-05 07:42:20|14199.88|14119.88|14200.09|14120.09|14200.09|14120.09|14199.81|14119.81|9
1725522150000|2024-09-05 07:42:30|14199.77|14119.77|14198.97|14118.97|14199.77|14119.77|14198.8|14118.8|9
1725522160000|2024-09-05 07:42:40|14198.88|14118.88|14198.06|14118.06|14198.95|14118.95|14198.06|14118.06|9
1725522170000|2024-09-05 07:42:50|14198.02|14118.02|14197.9|14117.9|14198.46|14118.46|14197.9|14117.9|10
1725522180000|2024-09-05 07:43:00|14197.84|14117.84|14197.6|14117.6|14197.91|14117.91|14197.34|14117.34|10
1725522190000|2024-09-05 07:43:10|14197.76|14117.76|14198.09|14118.09|14198.09|14118.09|14197.76|14117.76|9
1725522200000|2024-09-05 07:43:20|14197.87|14117.87|14198.12|14118.12|14198.25|14118.25|14197.71|14117.71|9
1725522210000|2024-09-05 07:43:30|14198.19|14118.19|14197.53|14117.53|14198.19|14118.19|14197.49|14117.49|10
1725522220000|2024-09-05 07:43:40|14197.55|14117.55|14197.42|14117.42|14197.65|14117.65|14195.63|14115.63|10
1725522230000|2024-09-05 07:43:50|14197.46|14117.46|14197.75|14117.75|14197.75|14117.75|14197.42|14117.42|7
1725522240000|2024-09-05 07:44:00|14197.55|14117.55|14197.86|14117.86|14197.87|14117.87|14197.2|14117.2|6
1725522250000|2024-09-05 07:44:10|14197.85|14117.85|14197.95|14117.95|14197.97|14117.97|14197.69|14117.69|8
1725522260000|2024-09-05 07:44:20|14197.96|14117.96|14197.55|14117.55|14197.96|14117.96|14197.49|14117.49|7
1725522270000|2024-09-05 07:44:30|14197.54|14117.54|14197.34|14117.34|14197.65|14117.65|14197.34|14117.34|8
1725522280000|2024-09-05 07:44:40|14197.33|14117.33|14197.78|14117.78|14197.78|14117.78|14197.33|14117.33|8
1725522290000|2024-09-05 07:44:50|14197.77|14117.77|14197.19|14117.19|14197.77|14117.77|14197.19|14117.19|10
1725522300000|2024-09-05 07:45:00|14197.13|14117.13|14198.42|14118.42|14198.43|14118.43|14196.39|14116.39|10
1725522310000|2024-09-05 07:45:10|14198.44|14118.44|14198.54|14118.54|14198.54|14118.54|14198.42|14118.42|9
1725522320000|2024-09-05 07:45:20|14198.57|14118.57|14197.69|14117.69|14198.59|14118.59|14197.69|14117.69|7
1725522330000|2024-09-05 07:45:30|14197.59|14117.59|14196.92|14116.92|14197.59|14117.59|14196.92|14116.92|5
1725522340000|2024-09-05 07:45:40|14196.83|14116.83|14196.51|14116.51|14196.83|14116.83|14196.5|14116.5|7
1725522350000|2024-09-05 07:45:50|14196.37|14116.37|14195.78|14115.78|14196.37|14116.37|14195.69|14115.69|10
1725522360000|2024-09-05 07:46:00|14195.96|14115.96|14195.63|14115.63|14195.97|14115.97|14195.6|14115.6|10
1725522370000|2024-09-05 07:46:10|14195.55|14115.55|14195.06|14115.06|14195.55|14115.55|14195.06|14115.06|9
1725522380000|2024-09-05 07:46:20|14195.05|14115.05|14194.96|14114.96|14195.05|14115.05|14194.8|14114.8|9
1725522390000|2024-09-05 07:46:30|14194.74|14114.74|14195.28|14115.28|14195.28|14115.28|14194.68|14114.68|8
1725522400000|2024-09-05 07:46:40|14195.24|14115.24|14195.68|14115.68|14195.71|14115.71|14195.21|14115.21|8
1725522410000|2024-09-05 07:46:50|14195.73|14115.73|14195.08|14115.08|14195.73|14115.73|14195.08|14115.08|8
1725522420000|2024-09-05 07:47:00|14195.02|14115.02|14193.85|14113.85|14195.02|14115.02|14193.85|14113.85|7
1725522430000|2024-09-05 07:47:10|14193.63|14113.63|14192.89|14112.89|14193.63|14113.63|14192.8|14112.8|10
1725522440000|2024-09-05 07:47:20|14192.88|14112.88|14186.16|14106.16|14192.88|14112.88|14186.16|14106.16|7
1725522450000|2024-09-05 07:47:30|14186.25|14106.25|14186.37|14106.37|14186.48|14106.48|14186.22|14106.22|10
1725522460000|2024-09-05 07:47:40|14186.35|14106.35|14186.28|14106.28|14186.42|14106.42|14186.24|14106.24|8
1725522470000|2024-09-05 07:47:50|14185.43|14105.43|14184.53|14104.53|14185.43|14105.43|14184.47|14104.47|9
1725522480000|2024-09-05 07:48:00|14184.32|14104.32|14183.44|14103.44|14184.32|14104.32|14183.44|14103.44|9
1725522490000|2024-09-05 07:48:10|14183.33|14103.33|14182.48|14102.48|14183.38|14103.38|14182.37|14102.37|10
1725522500000|2024-09-05 07:48:20|14182.53|14102.53|14184.24|14104.24|14184.24|14104.24|14182.53|14102.53|10
1725522510000|2024-09-05 07:48:30|14184.28|14104.28|14184.17|14104.17|14184.32|14104.32|14183.96|14103.96|9
1725522520000|2024-09-05 07:48:40|14184.13|14104.13|14183.99|14103.99|14184.4|14104.4|14183.88|14103.88|9
1725522530000|2024-09-05 07:48:50|14183.63|14103.63|14183.43|14103.43|14183.96|14103.96|14183.38|14103.38|10
1725522540000|2024-09-05 07:49:00|14183.48|14103.48|14183.16|14103.16|14183.48|14103.48|14183.16|14103.16|9
1725522550000|2024-09-05 07:49:10|14182.98|14102.98|14183.04|14103.04|14183.21|14103.21|14182.97|14102.97|9
1725522560000|2024-09-05 07:49:20|14183.11|14103.11|14182.94|14102.94|14183.18|14103.18|14182.94|14102.94|9
1725522570000|2024-09-05 07:49:30|14182.89|14102.89|14182.49|14102.49|14182.89|14102.89|14182.4|14102.4|9
1725522580000|2024-09-05 07:49:40|14182.48|14102.48|14182.01|14102.01|14182.48|14102.48|14181.25|14101.25|10
1725522590000|2024-09-05 07:49:50|14182.3|14102.3|14180.57|14100.57|14182.3|14102.3|14180.34|14100.34|7
1725522600000|2024-09-05 07:50:00|14180.53|14100.53|14179.12|14099.12|14180.53|14100.53|14179.12|14099.12|10
1725522610000|2024-09-05 07:50:10|14179.14|14099.14|14180.36|14100.36|14180.36|14100.36|14179.13|14099.13|10
1725522620000|2024-09-05 07:50:20|14180.72|14100.72|14181.73|14101.73|14181.73|14101.73|14180.68|14100.68|9
1725522630000|2024-09-05 07:50:30|14181.71|14101.71|14181.81|14101.81|14181.82|14101.82|14181.61|14101.61|8
1725522640000|2024-09-05 07:50:40|14183.31|14103.31|14184.27|14104.27|14184.27|14104.27|14183.31|14103.31|9
1725522650000|2024-09-05 07:50:50|14184.33|14104.33|14184.67|14104.67|14184.72|14104.72|14184.33|14104.33|8
1725522660000|2024-09-05 07:51:00|14184.71|14104.71|14182.64|14102.64|14184.73|14104.73|14182.58|14102.58|9
1725522670000|2024-09-05 07:51:10|14183.77|14103.77|14183.13|14103.13|14183.77|14103.77|14183.13|14103.13|10
1725522680000|2024-09-05 07:51:20|14183.15|14103.15|14181.87|14101.87|14183.15|14103.15|14181.84|14101.84|6
1725522690000|2024-09-05 07:51:30|14181.99|14101.99|14182.11|14102.11|14182.11|14102.11|14181.79|14101.79|9
1725522700000|2024-09-05 07:51:40|14182.15|14102.15|14182.19|14102.19|14182.42|14102.42|14182|14102|9
1725522710000|2024-09-05 07:51:50|14182.2|14102.2|14182.75|14102.75|14182.75|14102.75|14182.2|14102.2|9
1725522720000|2024-09-05 07:52:00|14182.79|14102.79|14183.15|14103.15|14183.15|14103.15|14182.79|14102.79|8
1725522730000|2024-09-05 07:52:10|14183.79|14103.79|14184.87|14104.87|14184.87|14104.87|14183.66|14103.66|8
1725522740000|2024-09-05 07:52:20|14184.97|14104.97|14189.44|14109.44|14189.62|14109.62|14184.97|14104.97|10
1725522750000|2024-09-05 07:52:30|14189.42|14109.42|14189.66|14109.66|14189.75|14109.75|14189.33|14109.33|9
1725522760000|2024-09-05 07:52:40|14189.84|14109.84|14189.87|14109.87|14189.95|14109.95|14189.7|14109.7|10
1725522770000|2024-09-05 07:52:50|14189.89|14109.89|14189.87|14109.87|14189.96|14109.96|14189.87|14109.87|8
1725522780000|2024-09-05 07:53:00|14189.83|14109.83|14190.12|14110.12|14190.12|14110.12|14189.58|14109.58|8
1725522790000|2024-09-05 07:53:10|14190.28|14110.28|14190.52|14110.52|14190.54|14110.54|14190.28|14110.28|8
1725522800000|2024-09-05 07:53:20|14190.53|14110.53|14190.09|14110.09|14190.53|14110.53|14190|14110|7
1725522810000|2024-09-05 07:53:30|14189.96|14109.96|14189.99|14109.99|14190.04|14110.04|14189.94|14109.94|8
1725522820000|2024-09-05 07:53:40|14190.14|14110.14|14188.17|14108.17|14190.28|14110.28|14188.17|14108.17|9
1725522830000|2024-09-05 07:53:50|14187.94|14107.94|14188.07|14108.07|14188.07|14108.07|14187.72|14107.72|10
1725522840000|2024-09-05 07:54:00|14188.04|14108.04|14187|14107|14188.04|14108.04|14187|14107|8
1725522850000|2024-09-05 07:54:10|14186.97|14106.97|14186.64|14106.64|14187|14107|14186.62|14106.62|6
1725522860000|2024-09-05 07:54:20|14186.38|14106.38|14186.5|14106.5|14186.56|14106.56|14186.36|14106.36|5
1725522870000|2024-09-05 07:54:30|14186.4|14106.4|14185.91|14105.91|14186.67|14106.67|14185.91|14105.91|10
1725522880000|2024-09-05 07:54:40|14185.88|14105.88|14185.9|14105.9|14185.9|14105.9|14185.87|14105.87|4
1725522890000|2024-09-05 07:54:50|14185.89|14105.89|14186.24|14106.24|14186.24|14106.24|14185.89|14105.89|6
1725522900000|2024-09-05 07:55:00|14186.23|14106.23|14186.06|14106.06|14186.27|14106.27|14186.06|14106.06|8
1725522910000|2024-09-05 07:55:10|14186.07|14106.07|14186.08|14106.08|14186.17|14106.17|14186.07|14106.07|5
1725522920000|2024-09-05 07:55:20|14186.09|14106.09|14186.1|14106.1|14186.13|14106.13|14186.09|14106.09|6
1725522930000|2024-09-05 07:55:30|14186.01|14106.01|14186.32|14106.32|14186.46|14106.46|14186.01|14106.01|10
1725522940000|2024-09-05 07:55:40|14186.33|14106.33|14186.21|14106.21|14186.33|14106.33|14186.21|14106.21|4
1725522950000|2024-09-05 07:55:50|14186|14106|14187.1|14107.1|14187.1|14107.1|14186|14106|8
1725522960000|2024-09-05 07:56:00|14187.23|14107.23|14188.04|14108.04|14188.04|14108.04|14187.23|14107.23|10
1725522970000|2024-09-05 07:56:10|14188.77|14108.77|14188.91|14108.91|14189.21|14109.21|14188.77|14108.77|10
1725522980000|2024-09-05 07:56:20|14188.89|14108.89|14189.51|14109.51|14189.51|14109.51|14188.72|14108.72|8
1725522990000|2024-09-05 07:56:30|14189.57|14109.57|14190.93|14110.93|14190.93|14110.93|14189.57|14109.57|9
1725523000000|2024-09-05 07:56:40|14190.95|14110.95|14191.28|14111.28|14191.51|14111.51|14190.95|14110.95|9
1725523010000|2024-09-05 07:56:50|14190.7|14110.7|14189.97|14109.97|14190.7|14110.7|14189.97|14109.97|10
1725523020000|2024-09-05 07:57:00|14190.01|14110.01|14190.19|14110.19|14190.19|14110.19|14189.89|14109.89|9
1725523030000|2024-09-05 07:57:10|14190.2|14110.2|14189.38|14109.38|14190.2|14110.2|14189.38|14109.38|8
1725523040000|2024-09-05 07:57:20|14189.41|14109.41|14189.43|14109.43|14189.54|14109.54|14189.39|14109.39|7
1725523050000|2024-09-05 07:57:30|14189.64|14109.64|14189.54|14109.54|14189.74|14109.74|14189.54|14109.54|8
1725523060000|2024-09-05 07:57:40|14189.5|14109.5|14189.5|14109.5|14189.52|14109.52|14189.5|14109.5|4
1725523070000|2024-09-05 07:57:50|14189.34|14109.34|14189.38|14109.38|14189.5|14109.5|14189.1|14109.1|8
1725523080000|2024-09-05 07:58:00|14189.39|14109.39|14187.18|14107.18|14189.39|14109.39|14187.18|14107.18|8
1725523090000|2024-09-05 07:58:10|14187.22|14107.22|14185.74|14105.74|14187.22|14107.22|14185.71|14105.71|10
1725523100000|2024-09-05 07:58:20|14185.71|14105.71|14187.3|14107.3|14187.3|14107.3|14185.64|14105.64|8
1725523110000|2024-09-05 07:58:30|14187.14|14107.14|14187.7|14107.7|14187.7|14107.7|14187.14|14107.14|8
1725523120000|2024-09-05 07:58:40|14187.74|14107.74|14190.29|14110.29|14190.39|14110.39|14187.7|14107.7|10
1725523130000|2024-09-05 07:58:50|14190.49|14110.49|14190.37|14110.37|14190.72|14110.72|14190.3|14110.3|10
1725523140000|2024-09-05 07:59:00|14190.36|14110.36|14188.72|14108.72|14190.45|14110.45|14188.72|14108.72|8
1725523150000|2024-09-05 07:59:10|14188.7|14108.7|14189.46|14109.46|14189.5|14109.5|14188.7|14108.7|9
1725523160000|2024-09-05 07:59:20|14189.23|14109.23|14188.49|14108.49|14189.23|14109.23|14188.49|14108.49|8
1725523170000|2024-09-05 07:59:30|14188.63|14108.63|14188.63|14108.63|14188.63|14108.63|14188.51|14108.51|6
1725523180000|2024-09-05 07:59:40|14188.66|14108.66|14188.83|14108.83|14188.91|14108.91|14188.53|14108.53|8
1725523190000|2024-09-05 07:59:50|14188.82|14108.82|14188.97|14108.97|14189.08|14109.08|14188.67|14108.67|8
1725523200000|2024-09-05 08:00:00|14188.87|14108.87|14188.07|14108.07|14188.87|14108.87|14188.07|14108.07|9
1725523210000|2024-09-05 08:00:10|14188.08|14108.08|14187.61|14107.61|14188.08|14108.08|14187.61|14107.61|4
1725523220000|2024-09-05 08:00:20|14187.58|14107.58|14185.73|14105.73|14187.58|14107.58|14185.73|14105.73|9
1725523230000|2024-09-05 08:00:30|14185.52|14105.52|14188.45|14108.45|14188.45|14108.45|14185.52|14105.52|10
1725523240000|2024-09-05 08:00:40|14188.72|14108.72|14189.23|14109.23|14189.24|14109.24|14188.72|14108.72|10
1725523250000|2024-09-05 08:00:50|14189.15|14109.15|14189.03|14109.03|14189.15|14109.15|14188.9|14108.9|4
1725523260000|2024-09-05 08:01:00|14189.29|14109.29|14189.23|14109.23|14189.35|14109.35|14189.07|14109.07|10
1725523270000|2024-09-05 08:01:10|14189.22|14109.22|14189.54|14109.54|14189.83|14109.83|14189.22|14109.22|9
1725523280000|2024-09-05 08:01:20|14189.31|14109.31|14189.74|14109.74|14189.74|14109.74|14189.17|14109.17|8
1725523290000|2024-09-05 08:01:30|14189.48|14109.48|14190.5|14110.5|14190.5|14110.5|14189.17|14109.17|10
1725523300000|2024-09-05 08:01:40|14190.55|14110.55|14189.92|14109.92|14190.55|14110.55|14189.35|14109.35|10
1725523310000|2024-09-05 08:01:50|14190.04|14110.04|14190.2|14110.2|14190.25|14110.25|14190.04|14110.04|9
1725523320000|2024-09-05 08:02:00|14190.3|14110.3|14190.6|14110.6|14190.63|14110.63|14190.3|14110.3|9
1725523330000|2024-09-05 08:02:10|14190.63|14110.63|14191.3|14111.3|14191.3|14111.3|14190.42|14110.42|10
1725523340000|2024-09-05 08:02:20|14191.15|14111.15|14192.64|14112.64|14192.64|14112.64|14191.15|14111.15|10
1725523350000|2024-09-05 08:02:30|14192.58|14112.58|14196.86|14116.86|14196.86|14116.86|14192.58|14112.58|10
1725523360000|2024-09-05 08:02:40|14197.15|14117.15|14198.42|14118.42|14198.42|14118.42|14197.15|14117.15|9
1725523370000|2024-09-05 08:02:50|14198.84|14118.84|14200.9|14120.9|14200.9|14120.9|14198.84|14118.84|10
1725523380000|2024-09-05 08:03:00|14201.25|14121.25|14201.83|14121.83|14201.83|14121.83|14201.15|14121.15|9
1725523390000|2024-09-05 08:03:10|14201.9|14121.9|14201.76|14121.76|14201.96|14121.96|14201.54|14121.54|10
1725523400000|2024-09-05 08:03:20|14202.29|14122.29|14203.84|14123.84|14204.06|14124.06|14202.29|14122.29|10
1725523410000|2024-09-05 08:03:30|14204.12|14124.12|14204.39|14124.39|14204.43|14124.43|14204.12|14124.12|8
1725523420000|2024-09-05 08:03:40|14204.31|14124.31|14202.72|14122.72|14204.31|14124.31|14202.72|14122.72|10
1725523430000|2024-09-05 08:03:50|14202.49|14122.49|14201.04|14121.04|14202.49|14122.49|14200.99|14120.99|10
1725523440000|2024-09-05 08:04:00|14200.91|14120.91|14201.73|14121.73|14201.73|14121.73|14200.9|14120.9|7
1725523450000|2024-09-05 08:04:10|14201.89|14121.89|14202.89|14122.89|14202.89|14122.89|14201.89|14121.89|8
1725523460000|2024-09-05 08:04:20|14203.34|14123.34|14204|14124|14204|14124|14203.34|14123.34|10
1725523470000|2024-09-05 08:04:30|14204.07|14124.07|14205.18|14125.18|14205.18|14125.18|14204.07|14124.07|10
1725523480000|2024-09-05 08:04:40|14205.22|14125.22|14206.4|14126.4|14206.4|14126.4|14205.21|14125.21|5
1725523490000|2024-09-05 08:04:50|14206.27|14126.27|14205.9|14125.9|14206.27|14126.27|14205.83|14125.83|10
1725523500000|2024-09-05 08:05:00|14205.99|14125.99|14204.95|14124.95|14205.99|14125.99|14204.84|14124.84|10
1725523510000|2024-09-05 08:05:10|14204.94|14124.94|14207.03|14127.03|14207.03|14127.03|14204.94|14124.94|10
1725523520000|2024-09-05 08:05:20|14206.97|14126.97|14206.73|14126.73|14206.97|14126.97|14206.55|14126.55|9
1725523530000|2024-09-05 08:05:30|14207.14|14127.14|14206.27|14126.27|14207.66|14127.66|14206.08|14126.08|10
1725523540000|2024-09-05 08:05:40|14206.48|14126.48|14206.9|14126.9|14206.9|14126.9|14206.48|14126.48|10
1725523550000|2024-09-05 08:05:50|14206.93|14126.93|14206.58|14126.58|14206.98|14126.98|14206.55|14126.55|8
1725523560000|2024-09-05 08:06:00|14206.72|14126.72|14207.35|14127.35|14207.35|14127.35|14206.71|14126.71|10
1725523570000|2024-09-05 08:06:10|14207.42|14127.42|14207.8|14127.8|14207.88|14127.88|14207.42|14127.42|10
1725523580000|2024-09-05 08:06:20|14207.78|14127.78|14205.9|14125.9|14207.78|14127.78|14205.9|14125.9|10
1725523590000|2024-09-05 08:06:30|14205.84|14125.84|14206.75|14126.75|14207.24|14127.24|14205.77|14125.77|10
1725523600000|2024-09-05 08:06:40|14206.72|14126.72|14206.74|14126.74|14206.85|14126.85|14206.49|14126.49|10
1725523610000|2024-09-05 08:06:50|14206.84|14126.84|14206.77|14126.77|14206.9|14126.9|14206.75|14126.75|6
1725523620000|2024-09-05 08:07:00|14206.76|14126.76|14207.03|14127.03|14207.03|14127.03|14206.76|14126.76|8
1725523630000|2024-09-05 08:07:10|14206.91|14126.91|14205.75|14125.75|14206.91|14126.91|14205.75|14125.75|9
1725523640000|2024-09-05 08:07:20|14205.27|14125.27|14199.65|14119.65|14205.27|14125.27|14199.65|14119.65|10
1725523650000|2024-09-05 08:07:30|14199.47|14119.47|14201.71|14121.71|14201.71|14121.71|14198.93|14118.93|10
1725523660000|2024-09-05 08:07:40|14202.12|14122.12|14201.81|14121.81|14202.41|14122.41|14201.81|14121.81|8
1725523670000|2024-09-05 08:07:50|14201.71|14121.71|14202.26|14122.26|14202.72|14122.72|14201.32|14121.32|10
1725523680000|2024-09-05 08:08:00|14202.35|14122.35|14202.29|14122.29|14202.56|14122.56|14202.15|14122.15|9
1725523690000|2024-09-05 08:08:10|14202.09|14122.09|14200.39|14120.39|14202.37|14122.37|14200.22|14120.22|10
1725523700000|2024-09-05 08:08:20|14200.34|14120.34|14198.41|14118.41|14200.34|14120.34|14198.32|14118.32|10
1725523710000|2024-09-05 08:08:30|14198.48|14118.48|14198.82|14118.82|14198.82|14118.82|14198.38|14118.38|8
1725523720000|2024-09-05 08:08:40|14198.77|14118.77|14199.26|14119.26|14199.31|14119.31|14198.77|14118.77|9
1725523730000|2024-09-05 08:08:50|14199.09|14119.09|14199.19|14119.19|14199.26|14119.26|14198.98|14118.98|10
1725523740000|2024-09-05 08:09:00|14199.17|14119.17|14199.17|14119.17|14199.28|14119.28|14198.93|14118.93|8
1725523750000|2024-09-05 08:09:10|14199.04|14119.04|14198.06|14118.06|14199.04|14119.04|14197.43|14117.43|10
1725523760000|2024-09-05 08:09:20|14198.96|14118.96|14201.01|14121.01|14201.01|14121.01|14198.96|14118.96|10
1725523770000|2024-09-05 08:09:30|14201.02|14121.02|14201.64|14121.64|14201.64|14121.64|14200.73|14120.73|9
1725523780000|2024-09-05 08:09:40|14201.71|14121.71|14199.9|14119.9|14201.76|14121.76|14199.9|14119.9|9
1725523790000|2024-09-05 08:09:50|14200.06|14120.06|14200.59|14120.59|14200.67|14120.67|14200.06|14120.06|8
1725523800000|2024-09-05 08:10:00|14200.87|14120.87|14201.13|14121.13|14201.41|14121.41|14200.87|14120.87|10
1725523810000|2024-09-05 08:10:10|14201.18|14121.18|14200.57|14120.57|14201.18|14121.18|14200.57|14120.57|9
1725523820000|2024-09-05 08:10:20|14200.46|14120.46|14200.65|14120.65|14200.75|14120.75|14200.42|14120.42|10
1725523830000|2024-09-05 08:10:30|14200.08|14120.08|14198.6|14118.6|14200.08|14120.08|14198.6|14118.6|10
1725523840000|2024-09-05 08:10:40|14198.58|14118.58|14198.48|14118.48|14198.74|14118.74|14198.48|14118.48|7
1725523850000|2024-09-05 08:10:50|14198.44|14118.44|14197.64|14117.64|14198.44|14118.44|14197.64|14117.64|9
1725523860000|2024-09-05 08:11:00|14197.59|14117.59|14196.66|14116.66|14197.59|14117.59|14196.66|14116.66|10
1725523870000|2024-09-05 08:11:10|14196.81|14116.81|14196.37|14116.37|14197.38|14117.38|14196.37|14116.37|10
1725523880000|2024-09-05 08:11:20|14196.12|14116.12|14194.74|14114.74|14196.13|14116.13|14194.74|14114.74|9
1725523890000|2024-09-05 08:11:30|14194.76|14114.76|14192.99|14112.99|14194.76|14114.76|14192.81|14112.81|8
1725523900000|2024-09-05 08:11:40|14192.88|14112.88|14193.48|14113.48|14194.11|14114.11|14192.83|14112.83|10
1725523910000|2024-09-05 08:11:50|14193.46|14113.46|14193.32|14113.32|14193.47|14113.47|14193.11|14113.11|10
1725523920000|2024-09-05 08:12:00|14193.45|14113.45|14193.58|14113.58|14193.65|14113.65|14193.45|14113.45|7
1725523930000|2024-09-05 08:12:10|14193.31|14113.31|14192.92|14112.92|14193.31|14113.31|14192.81|14112.81|9
1725523940000|2024-09-05 08:12:20|14192.89|14112.89|14194.43|14114.43|14194.43|14114.43|14192.56|14112.56|7
1725523950000|2024-09-05 08:12:30|14194.31|14114.31|14195.56|14115.56|14195.56|14115.56|14194.26|14114.26|10
1725523960000|2024-09-05 08:12:40|14195.88|14115.88|14194.48|14114.48|14195.88|14115.88|14194.48|14114.48|10
1725523970000|2024-09-05 08:12:50|14194.27|14114.27|14197.91|14117.91|14197.91|14117.91|14194.25|14114.25|10
1725523980000|2024-09-05 08:13:00|14198.47|14118.47|14202.33|14122.33|14202.33|14122.33|14198.47|14118.47|10
1725523990000|2024-09-05 08:13:10|14202.97|14122.97|14203.63|14123.63|14203.63|14123.63|14202.97|14122.97|9
1725524000000|2024-09-05 08:13:20|14203.65|14123.65|14204.81|14124.81|14204.81|14124.81|14203.58|14123.58|9
1725524010000|2024-09-05 08:13:30|14205.02|14125.02|14204.06|14124.06|14205.02|14125.02|14204.06|14124.06|9
1725524020000|2024-09-05 08:13:40|14204.03|14124.03|14204.71|14124.71|14204.71|14124.71|14204.03|14124.03|9
1725524030000|2024-09-05 08:13:50|14204.81|14124.81|14205.09|14125.09|14205.3|14125.3|14204.81|14124.81|8
1725524040000|2024-09-05 08:14:00|14205.17|14125.17|14202.56|14122.56|14205.17|14125.17|14202.56|14122.56|10
1725524050000|2024-09-05 08:14:10|14202.37|14122.37|14201.61|14121.61|14202.37|14122.37|14201.6|14121.6|8
1725524060000|2024-09-05 08:14:20|14201.6|14121.6|14197.94|14117.94|14201.61|14121.61|14197.94|14117.94|8
1725524070000|2024-09-05 08:14:30|14197.81|14117.81|14199.08|14119.08|14199.08|14119.08|14197.55|14117.55|10
1725524080000|2024-09-05 08:14:40|14199.09|14119.09|14199.9|14119.9|14199.99|14119.99|14199.09|14119.09|8
1725524090000|2024-09-05 08:14:50|14199.91|14119.91|14198.86|14118.86|14199.91|14119.91|14198.86|14118.86|9
1725524100000|2024-09-05 08:15:00|14198.66|14118.66|14198.27|14118.27|14198.79|14118.79|14198.27|14118.27|9
1725524110000|2024-09-05 08:15:10|14198.14|14118.14|14199.23|14119.23|14199.41|14119.41|14198.14|14118.14|10
1725524120000|2024-09-05 08:15:20|14199.19|14119.19|14199.86|14119.86|14199.86|14119.86|14199.03|14119.03|9
1725524130000|2024-09-05 08:15:30|14199.89|14119.89|14200.31|14120.31|14200.55|14120.55|14199.89|14119.89|10
1725524140000|2024-09-05 08:15:40|14200.23|14120.23|14200.62|14120.62|14200.77|14120.77|14200.19|14120.19|8
1725524150000|2024-09-05 08:15:50|14200.63|14120.63|14201.26|14121.26|14201.26|14121.26|14200.63|14120.63|9
1725524160000|2024-09-05 08:16:00|14202.13|14122.13|14204.84|14124.84|14204.87|14124.87|14202.13|14122.13|10
1725524170000|2024-09-05 08:16:10|14205.09|14125.09|14205.29|14125.29|14205.73|14125.73|14204.94|14124.94|10
1725524180000|2024-09-05 08:16:20|14205.37|14125.37|14206.02|14126.02|14206.02|14126.02|14205.37|14125.37|10
1725524190000|2024-09-05 08:16:30|14206.2|14126.2|14207.05|14127.05|14207.05|14127.05|14206.2|14126.2|10
1725524200000|2024-09-05 08:16:40|14207.03|14127.03|14206.63|14126.63|14207.03|14127.03|14206.63|14126.63|8
1725524210000|2024-09-05 08:16:50|14206.61|14126.61|14207.76|14127.76|14207.76|14127.76|14206.59|14126.59|9
1725524220000|2024-09-05 08:17:00|14207.93|14127.93|14208.03|14128.03|14208.04|14128.04|14207.86|14127.86|8
1725524230000|2024-09-05 08:17:10|14208.01|14128.01|14206.4|14126.4|14208.06|14128.06|14206.4|14126.4|9
1725524240000|2024-09-05 08:17:20|14206.28|14126.28|14206.09|14126.09|14206.28|14126.28|14205.76|14125.76|10
1725524250000|2024-09-05 08:17:30|14206.79|14126.79|14205.51|14125.51|14207.55|14127.55|14205.51|14125.51|10
1725524260000|2024-09-05 08:17:40|14205.49|14125.49|14204.85|14124.85|14205.49|14125.49|14204.85|14124.85|9
1725524270000|2024-09-05 08:17:50|14204.84|14124.84|14204.48|14124.48|14204.85|14124.85|14204.48|14124.48|7
1725524280000|2024-09-05 08:18:00|14204.47|14124.47|14206.41|14126.41|14206.41|14126.41|14204.46|14124.46|10
1725524290000|2024-09-05 08:18:10|14206.52|14126.52|14205.99|14125.99|14206.61|14126.61|14205.62|14125.62|10
1725524300000|2024-09-05 08:18:20|14204.98|14124.98|14203.32|14123.32|14204.98|14124.98|14203.32|14123.32|10
1725524310000|2024-09-05 08:18:30|14203.33|14123.33|14201.99|14121.99|14203.33|14123.33|14201.99|14121.99|10
1725524320000|2024-09-05 08:18:40|14201.8|14121.8|14199.45|14119.45|14201.8|14121.8|14199.45|14119.45|10
1725524330000|2024-09-05 08:18:50|14198.9|14118.9|14198.3|14118.3|14200.02|14120.02|14198.3|14118.3|10
1725524340000|2024-09-05 08:19:00|14198.19|14118.19|14197.81|14117.81|14198.19|14118.19|14197.78|14117.78|8
1725524350000|2024-09-05 08:19:10|14197.55|14117.55|14197.07|14117.07|14197.55|14117.55|14197.07|14117.07|9
1725524360000|2024-09-05 08:19:20|14197.03|14117.03|14196.41|14116.41|14197.27|14117.27|14196.34|14116.34|9
1725524370000|2024-09-05 08:19:30|14196.35|14116.35|14195.87|14115.87|14196.35|14116.35|14195.87|14115.87|8
1725524380000|2024-09-05 08:19:40|14195.85|14115.85|14195.47|14115.47|14195.88|14115.88|14195.46|14115.46|8
1725524390000|2024-09-05 08:19:50|14195.79|14115.79|14196.84|14116.84|14197.09|14117.09|14195.79|14115.79|10
1725524400000|2024-09-05 08:20:00|14196.86|14116.86|14196.76|14116.76|14196.86|14116.86|14196.76|14116.76|5
1725524410000|2024-09-05 08:20:10|14196.49|14116.49|14196.22|14116.22|14196.49|14116.49|14196.21|14116.21|9
1725524420000|2024-09-05 08:20:20|14196.48|14116.48|14197.49|14117.49|14197.49|14117.49|14196.44|14116.44|8
1725524430000|2024-09-05 08:20:30|14198.78|14118.78|14200.83|14120.83|14200.86|14120.86|14198.78|14118.78|10
1725524440000|2024-09-05 08:20:40|14200.65|14120.65|14201.88|14121.88|14201.98|14121.98|14200.65|14120.65|9
1725524450000|2024-09-05 08:20:50|14201.89|14121.89|14201.61|14121.61|14201.89|14121.89|14201.61|14121.61|4
1725524460000|2024-09-05 08:21:00|14201.33|14121.33|14200.09|14120.09|14201.33|14121.33|14200.03|14120.03|7
1725524470000|2024-09-05 08:21:10|14199.38|14119.38|14199.45|14119.45|14199.46|14119.46|14199.25|14119.25|8
1725524480000|2024-09-05 08:21:20|14199.47|14119.47|14198.42|14118.42|14199.47|14119.47|14198.42|14118.42|9
1725524490000|2024-09-05 08:21:30|14198.06|14118.06|14197.28|14117.28|14198.06|14118.06|14197.26|14117.26|9
1725524500000|2024-09-05 08:21:40|14197.27|14117.27|14197.54|14117.54|14197.69|14117.69|14197.26|14117.26|10
1725524510000|2024-09-05 08:21:50|14197.65|14117.65|14198.93|14118.93|14198.93|14118.93|14197.65|14117.65|9
1725524520000|2024-09-05 08:22:00|14199.12|14119.12|14199.8|14119.8|14199.8|14119.8|14199.12|14119.12|10
1725524530000|2024-09-05 08:22:10|14199.67|14119.67|14199.39|14119.39|14199.93|14119.93|14199.23|14119.23|8
1725524540000|2024-09-05 08:22:20|14199.43|14119.43|14199.18|14119.18|14199.58|14119.58|14199.18|14119.18|10
1725524550000|2024-09-05 08:22:30|14199.14|14119.14|14199.46|14119.46|14199.46|14119.46|14199.1|14119.1|10
1725524560000|2024-09-05 08:22:40|14199.5|14119.5|14199.44|14119.44|14199.58|14119.58|14199.44|14119.44|7
1725524570000|2024-09-05 08:22:50|14199.43|14119.43|14197.92|14117.92|14199.43|14119.43|14197.92|14117.92|5
1725524580000|2024-09-05 08:23:00|14197.87|14117.87|14197.07|14117.07|14197.87|14117.87|14196.82|14116.82|10
1725524590000|2024-09-05 08:23:10|14197.09|14117.09|14198.13|14118.13|14198.13|14118.13|14197.09|14117.09|9
1725524600000|2024-09-05 08:23:20|14198.49|14118.49|14202.05|14122.05|14202.05|14122.05|14198.49|14118.49|10
1725524610000|2024-09-05 08:23:30|14202.24|14122.24|14202.16|14122.16|14202.35|14122.35|14201.73|14121.73|10
1725524620000|2024-09-05 08:23:40|14202.2|14122.2|14202.42|14122.42|14202.5|14122.5|14202.2|14122.2|4
1725524630000|2024-09-05 08:23:50|14202.46|14122.46|14202.03|14122.03|14202.46|14122.46|14202.03|14122.03|7
1725524640000|2024-09-05 08:24:00|14202.36|14122.36|14202.47|14122.47|14202.73|14122.73|14202.36|14122.36|10
1725524650000|2024-09-05 08:24:10|14202.43|14122.43|14204|14124|14204|14124|14202.42|14122.42|10
1725524660000|2024-09-05 08:24:20|14204.01|14124.01|14206.13|14126.13|14206.13|14126.13|14204.01|14124.01|8
1725524670000|2024-09-05 08:24:30|14205.99|14125.99|14208.19|14128.19|14208.27|14128.27|14205.99|14125.99|10
1725524680000|2024-09-05 08:24:40|14207.99|14127.99|14209.05|14129.05|14209.08|14129.08|14207.87|14127.87|9
1725524690000|2024-09-05 08:24:50|14209.06|14129.06|14210.72|14130.72|14210.72|14130.72|14208.77|14128.77|10
1725524700000|2024-09-05 08:25:00|14210.75|14130.75|14211.87|14131.87|14211.87|14131.87|14210.75|14130.75|9
1725524710000|2024-09-05 08:25:10|14212.08|14132.08|14210.49|14130.49|14212.23|14132.23|14210.49|14130.49|10
1725524720000|2024-09-05 08:25:20|14208.66|14128.66|14207.62|14127.62|14208.66|14128.66|14207.43|14127.43|10
1725524730000|2024-09-05 08:25:30|14208.52|14128.52|14209.22|14129.22|14209.22|14129.22|14208.52|14128.52|8
1725524740000|2024-09-05 08:25:40|14209.17|14129.17|14209.25|14129.25|14209.25|14129.25|14209.12|14129.12|6
1725524750000|2024-09-05 08:25:50|14209.44|14129.44|14209.86|14129.86|14209.86|14129.86|14209.15|14129.15|9
1725524760000|2024-09-05 08:26:00|14209.65|14129.65|14209.41|14129.41|14209.79|14129.79|14209.31|14129.31|9
1725524770000|2024-09-05 08:26:10|14209.31|14129.31|14208.66|14128.66|14209.31|14129.31|14208.64|14128.64|7
1725524780000|2024-09-05 08:26:20|14208.46|14128.46|14207.74|14127.74|14208.53|14128.53|14207.74|14127.74|8
1725524790000|2024-09-05 08:26:30|14207.62|14127.62|14207.39|14127.39|14207.62|14127.62|14207.39|14127.39|5
1725524800000|2024-09-05 08:26:40|14207.38|14127.38|14206.69|14126.69|14207.46|14127.46|14206.69|14126.69|6
1725524810000|2024-09-05 08:26:50|14206.71|14126.71|14205.58|14125.58|14206.71|14126.71|14205.58|14125.58|8
1725524820000|2024-09-05 08:27:00|14205.33|14125.33|14205.63|14125.63|14205.64|14125.64|14205.22|14125.22|8
1725524830000|2024-09-05 08:27:10|14205.62|14125.62|14205.79|14125.79|14205.79|14125.79|14205.49|14125.49|8
1725524840000|2024-09-05 08:27:20|14205.8|14125.8|14205.55|14125.55|14205.81|14125.81|14205.55|14125.55|8
1725524850000|2024-09-05 08:27:30|14204.75|14124.75|14204.73|14124.73|14204.81|14124.81|14204.73|14124.73|4
1725524860000|2024-09-05 08:27:40|14204.74|14124.74|14204.53|14124.53|14204.74|14124.74|14204.53|14124.53|3
1725524870000|2024-09-05 08:27:50|14204.52|14124.52|14204.6|14124.6|14204.75|14124.75|14204.42|14124.42|6
1725524880000|2024-09-05 08:28:00|14204.54|14124.54|14202.75|14122.75|14204.54|14124.54|14202.75|14122.75|8
1725524890000|2024-09-05 08:28:10|14203.58|14123.58|14204.03|14124.03|14204.17|14124.17|14203.58|14123.58|8
1725524900000|2024-09-05 08:28:20|14204.15|14124.15|14204.67|14124.67|14204.67|14124.67|14204.15|14124.15|8
1725524910000|2024-09-05 08:28:30|14204.69|14124.69|14204.76|14124.76|14204.76|14124.76|14204.69|14124.69|6
1725524920000|2024-09-05 08:28:40|14204.83|14124.83|14204.83|14124.83|14204.95|14124.95|14204.67|14124.67|10
1725524930000|2024-09-05 08:28:50|14204.84|14124.84|14205.38|14125.38|14205.38|14125.38|14204.84|14124.84|7
1725524940000|2024-09-05 08:29:00|14205.45|14125.45|14204.82|14124.82|14205.45|14125.45|14204.76|14124.76|9
1725524950000|2024-09-05 08:29:10|14204.83|14124.83|14204.83|14124.83|14204.83|14124.83|14204.83|14124.83|1
1725524960000|2024-09-05 08:29:20|14204.85|14124.85|14204.39|14124.39|14204.85|14124.85|14204.39|14124.39|8
1725524970000|2024-09-05 08:29:30|14204.34|14124.34|14204.29|14124.29|14204.34|14124.34|14204.12|14124.12|8
1725524980000|2024-09-05 08:29:40|14204.3|14124.3|14203.93|14123.93|14204.32|14124.32|14203.83|14123.83|4
1725524990000|2024-09-05 08:29:50|14203.91|14123.91|14203.56|14123.56|14204.02|14124.02|14203.56|14123.56|9
1725525000000|2024-09-05 08:30:00|14203.71|14123.71|14203.83|14123.83|14203.87|14123.87|14203.51|14123.51|8
1725525010000|2024-09-05 08:30:10|14204.08|14124.08|14205.91|14125.91|14206|14126|14204.08|14124.08|10
1725525020000|2024-09-05 08:30:20|14205.35|14125.35|14204.73|14124.73|14205.35|14125.35|14204.66|14124.66|8
1725525030000|2024-09-05 08:30:30|14204.71|14124.71|14203.84|14123.84|14204.71|14124.71|14202.96|14122.96|10
1725525040000|2024-09-05 08:30:40|14204.46|14124.46|14205.61|14125.61|14205.63|14125.63|14204.46|14124.46|10
1725525050000|2024-09-05 08:30:50|14205.86|14125.86|14206.51|14126.51|14206.51|14126.51|14205.86|14125.86|8
1725525060000|2024-09-05 08:31:00|14206.52|14126.52|14204.48|14124.48|14206.52|14126.52|14204.46|14124.46|9
1725525070000|2024-09-05 08:31:10|14204.45|14124.45|14202.8|14122.8|14205.49|14125.49|14202.77|14122.77|10
1725525080000|2024-09-05 08:31:20|14202.79|14122.79|14203.88|14123.88|14203.95|14123.95|14202.49|14122.49|9
1725525090000|2024-09-05 08:31:30|14203.89|14123.89|14202.65|14122.65|14204.06|14124.06|14202.14|14122.14|10
1725525100000|2024-09-05 08:31:40|14203.02|14123.02|14202.64|14122.64|14203.02|14123.02|14202.64|14122.64|7
1725525110000|2024-09-05 08:31:50|14202.7|14122.7|14202.16|14122.16|14202.7|14122.7|14202.16|14122.16|7
1725525120000|2024-09-05 08:32:00|14201.99|14121.99|14201.44|14121.44|14201.99|14121.99|14201.44|14121.44|9
1725525130000|2024-09-05 08:32:10|14201.38|14121.38|14201.4|14121.4|14201.58|14121.58|14201.11|14121.11|9
1725525140000|2024-09-05 08:32:20|14201.37|14121.37|14200.41|14120.41|14201.37|14121.37|14200.3|14120.3|9
1725525150000|2024-09-05 08:32:30|14200.1|14120.1|14199.73|14119.73|14200.1|14120.1|14199.6|14119.6|9
1725525160000|2024-09-05 08:32:40|14199.49|14119.49|14198.98|14118.98|14199.49|14119.49|14198.91|14118.91|9
1725525170000|2024-09-05 08:32:50|14198.96|14118.96|14197.09|14117.09|14198.96|14118.96|14197.09|14117.09|10
1725525180000|2024-09-05 08:33:00|14196.82|14116.82|14194.06|14114.06|14196.82|14116.82|14194.06|14114.06|10
1725525190000|2024-09-05 08:33:10|14193.75|14113.75|14193.93|14113.93|14193.93|14113.93|14192.78|14112.78|9
1725525200000|2024-09-05 08:33:20|14194.02|14114.02|14189.18|14109.18|14194.02|14114.02|14188.86|14108.86|10
1725525210000|2024-09-05 08:33:30|14189.14|14109.14|14188.13|14108.13|14189.23|14109.23|14188.13|14108.13|10
1725525220000|2024-09-05 08:33:40|14188.77|14108.77|14182.23|14102.23|14188.77|14108.77|14182.23|14102.23|10
1725525230000|2024-09-05 08:33:50|14182.19|14102.19|14180.49|14100.49|14182.19|14102.19|14179.91|14099.91|10
1725525240000|2024-09-05 08:34:00|14179.74|14099.74|14181.24|14101.24|14181.51|14101.51|14179.74|14099.74|9
1725525250000|2024-09-05 08:34:10|14181.3|14101.3|14181.15|14101.15|14181.76|14101.76|14181.15|14101.15|10
1725525260000|2024-09-05 08:34:20|14181.06|14101.06|14180.1|14100.1|14181.06|14101.06|14179.95|14099.95|8
1725525270000|2024-09-05 08:34:30|14179.86|14099.86|14178.98|14098.98|14179.9|14099.9|14178.98|14098.98|9
1725525280000|2024-09-05 08:34:40|14179.22|14099.22|14177.64|14097.64|14179.23|14099.23|14177.64|14097.64|6
1725525290000|2024-09-05 08:34:50|14177.18|14097.18|14177.21|14097.21|14177.21|14097.21|14176.29|14096.29|9
1725525300000|2024-09-05 08:35:00|14177.57|14097.57|14173.61|14093.61|14177.62|14097.62|14173.61|14093.61|10
1725525310000|2024-09-05 08:35:10|14173.34|14093.34|14171.61|14091.61|14173.35|14093.35|14171.61|14091.61|9
1725525320000|2024-09-05 08:35:20|14171.58|14091.58|14171.17|14091.17|14171.58|14091.58|14171.12|14091.12|8
1725525330000|2024-09-05 08:35:30|14171.04|14091.04|14170.72|14090.72|14171.04|14091.04|14170.38|14090.38|10
1725525340000|2024-09-05 08:35:40|14170.76|14090.76|14172.28|14092.28|14172.28|14092.28|14170.76|14090.76|9
1725525350000|2024-09-05 08:35:50|14172.29|14092.29|14172.81|14092.81|14173.07|14093.07|14172.29|14092.29|9
1725525360000|2024-09-05 08:36:00|14172.84|14092.84|14172.85|14092.85|14172.86|14092.86|14172.57|14092.57|10
1725525370000|2024-09-05 08:36:10|14172.84|14092.84|14172.11|14092.11|14172.84|14092.84|14172.11|14092.11|7
1725525380000|2024-09-05 08:36:20|14172.1|14092.1|14170.43|14090.43|14172.1|14092.1|14170.31|14090.31|8
1725525390000|2024-09-05 08:36:30|14170.74|14090.74|14171.01|14091.01|14171.01|14091.01|14170.62|14090.62|8
1725525400000|2024-09-05 08:36:40|14170.57|14090.57|14170.9|14090.9|14171.02|14091.02|14170.54|14090.54|8
1725525410000|2024-09-05 08:36:50|14170.89|14090.89|14170.88|14090.88|14170.89|14090.89|14170.74|14090.74|3
1725525420000|2024-09-05 08:37:00|14170.31|14090.31|14170.38|14090.38|14170.63|14090.63|14170.31|14090.31|9
1725525430000|2024-09-05 08:37:10|14170.36|14090.36|14168.31|14088.31|14170.36|14090.36|14168.28|14088.28|9
1725525440000|2024-09-05 08:37:20|14168.1|14088.1|14168.45|14088.45|14168.52|14088.52|14168.1|14088.1|10
1725525450000|2024-09-05 08:37:30|14168.43|14088.43|14167.95|14087.95|14168.43|14088.43|14167.95|14087.95|7
1725525460000|2024-09-05 08:37:40|14167.85|14087.85|14168.52|14088.52|14168.55|14088.55|14167.85|14087.85|8
1725525470000|2024-09-05 08:37:50|14168.27|14088.27|14168.38|14088.38|14168.52|14088.52|14168.27|14088.27|6
1725525480000|2024-09-05 08:38:00|14168.39|14088.39|14169.12|14089.12|14169.12|14089.12|14168.39|14088.39|6
1725525490000|2024-09-05 08:38:10|14168.77|14088.77|14167.2|14087.2|14169.07|14089.07|14167.2|14087.2|10
1725525500000|2024-09-05 08:38:20|14167.33|14087.33|14166.07|14086.07|14167.33|14087.33|14166.07|14086.07|9
1725525510000|2024-09-05 08:38:30|14166.06|14086.06|14162.2|14082.2|14166.18|14086.18|14162.2|14082.2|10
1725525520000|2024-09-05 08:38:40|14162.17|14082.17|14159.38|14079.38|14162.17|14082.17|14159.38|14079.38|10
1725525530000|2024-09-05 08:38:50|14159.37|14079.37|14158.1|14078.1|14159.37|14079.37|14156.97|14076.97|10
1725525540000|2024-09-05 08:39:00|14158.27|14078.27|14152.57|14072.57|14158.27|14078.27|14152.57|14072.57|9
1725525550000|2024-09-05 08:39:10|14152.61|14072.61|14152.17|14072.17|14152.75|14072.75|14152.17|14072.17|8
1725525560000|2024-09-05 08:39:20|14152.13|14072.13|14151.54|14071.54|14152.31|14072.31|14151.54|14071.54|10
1725525570000|2024-09-05 08:39:30|14151.37|14071.37|14151.47|14071.47|14151.72|14071.72|14151.27|14071.27|8
1725525580000|2024-09-05 08:39:40|14151.46|14071.46|14151.51|14071.51|14151.74|14071.74|14151.46|14071.46|9
1725525590000|2024-09-05 08:39:50|14151.41|14071.41|14149.32|14069.32|14151.55|14071.55|14149.32|14069.32|9
1725525600000|2024-09-05 08:40:00|14148.28|14068.28|14147.33|14067.33|14148.28|14068.28|14147.33|14067.33|10
1725525610000|2024-09-05 08:40:10|14147.2|14067.2|14147.27|14067.27|14147.32|14067.32|14147.2|14067.2|7
1725525620000|2024-09-05 08:40:20|14147.1|14067.1|14147.2|14067.2|14147.46|14067.46|14145.39|14065.39|10
1725525630000|2024-09-05 08:40:30|14147.57|14067.57|14149.63|14069.63|14149.63|14069.63|14147.57|14067.57|10
1725525640000|2024-09-05 08:40:40|14149.65|14069.65|14149.76|14069.76|14149.76|14069.76|14149.43|14069.43|9
1725525650000|2024-09-05 08:40:50|14149.68|14069.68|14150.46|14070.46|14150.46|14070.46|14149.62|14069.62|9
1725525660000|2024-09-05 08:41:00|14150.47|14070.47|14151.29|14071.29|14151.29|14071.29|14150.4|14070.4|9
1725525670000|2024-09-05 08:41:10|14151.37|14071.37|14151.6|14071.6|14151.96|14071.96|14151.37|14071.37|10
1725525680000|2024-09-05 08:41:20|14151.51|14071.51|14151.77|14071.77|14151.88|14071.88|14151.51|14071.51|10
1725525690000|2024-09-05 08:41:30|14151.93|14071.93|14152.31|14072.31|14152.53|14072.53|14151.93|14071.93|8
1725525700000|2024-09-05 08:41:40|14152.08|14072.08|14152.39|14072.39|14152.39|14072.39|14152.04|14072.04|9
1725525710000|2024-09-05 08:41:50|14152.57|14072.57|14152.42|14072.42|14152.76|14072.76|14152.4|14072.4|10
1725525720000|2024-09-05 08:42:00|14152.37|14072.37|14153.49|14073.49|14153.49|14073.49|14152.25|14072.25|10
1725525730000|2024-09-05 08:42:10|14153.96|14073.96|14152.83|14072.83|14154.78|14074.78|14152.83|14072.83|10
1725525740000|2024-09-05 08:42:20|14152.36|14072.36|14147.49|14067.49|14152.36|14072.36|14147.49|14067.49|9
1725525750000|2024-09-05 08:42:30|14147.51|14067.51|14148.02|14068.02|14148.13|14068.13|14147.49|14067.49|10
1725525760000|2024-09-05 08:42:40|14147.99|14067.99|14146.84|14066.84|14147.99|14067.99|14146.84|14066.84|6
1725525770000|2024-09-05 08:42:50|14146.69|14066.69|14148.46|14068.46|14148.46|14068.46|14146.69|14066.69|9
1725525780000|2024-09-05 08:43:00|14148.48|14068.48|14149.28|14069.28|14149.28|14069.28|14148.48|14068.48|10
1725525790000|2024-09-05 08:43:10|14149.5|14069.5|14149.51|14069.51|14149.68|14069.68|14149.28|14069.28|10
1725525800000|2024-09-05 08:43:20|14149.46|14069.46|14150.04|14070.04|14150.1|14070.1|14149.41|14069.41|9
1725525810000|2024-09-05 08:43:30|14150.02|14070.02|14150.4|14070.4|14150.47|14070.47|14150|14070|9
1725525820000|2024-09-05 08:43:40|14150.42|14070.42|14149.87|14069.87|14150.42|14070.42|14149.59|14069.59|10
1725525830000|2024-09-05 08:43:50|14149.93|14069.93|14150.09|14070.09|14150.09|14070.09|14149.77|14069.77|9
1725525840000|2024-09-05 08:44:00|14150.28|14070.28|14151.75|14071.75|14151.79|14071.79|14150.28|14070.28|7
1725525850000|2024-09-05 08:44:10|14151.79|14071.79|14152.44|14072.44|14152.44|14072.44|14151.79|14071.79|9
1725525860000|2024-09-05 08:44:20|14152.51|14072.51|14153.34|14073.34|14153.34|14073.34|14152.51|14072.51|9
1725525870000|2024-09-05 08:44:30|14153.43|14073.43|14154.6|14074.6|14154.65|14074.65|14153.43|14073.43|9
1725525880000|2024-09-05 08:44:40|14155.05|14075.05|14156.21|14076.21|14156.21|14076.21|14155.05|14075.05|8
1725525890000|2024-09-05 08:44:50|14156.56|14076.56|14156.36|14076.36|14157.25|14077.25|14155.95|14075.95|10
1725525900000|2024-09-05 08:45:00|14156.29|14076.29|14156.3|14076.3|14156.38|14076.38|14155.87|14075.87|10
1725525910000|2024-09-05 08:45:10|14156.28|14076.28|14155.54|14075.54|14156.28|14076.28|14154.7|14074.7|9
1725525920000|2024-09-05 08:45:20|14155.68|14075.68|14156.01|14076.01|14156.63|14076.63|14155.62|14075.62|8
1725525930000|2024-09-05 08:45:30|14155.89|14075.89|14155.47|14075.47|14155.89|14075.89|14155.47|14075.47|6
1725525940000|2024-09-05 08:45:40|14155.46|14075.46|14155.54|14075.54|14155.59|14075.59|14155.46|14075.46|9
1725525950000|2024-09-05 08:45:50|14155.55|14075.55|14155.7|14075.7|14156.18|14076.18|14155.08|14075.08|8
1725525960000|2024-09-05 08:46:00|14155.71|14075.71|14154.42|14074.42|14155.71|14075.71|14153.26|14073.26|10
1725525970000|2024-09-05 08:46:10|14154.95|14074.95|14155.41|14075.41|14155.85|14075.85|14154.95|14074.95|10
1725525980000|2024-09-05 08:46:20|14155.36|14075.36|14155.12|14075.12|14155.52|14075.52|14155.08|14075.08|9
1725525990000|2024-09-05 08:46:30|14155.13|14075.13|14152.05|14072.05|14155.13|14075.13|14151.37|14071.37|8
1725526000000|2024-09-05 08:46:40|14152.06|14072.06|14149.21|14069.21|14152.06|14072.06|14149.21|14069.21|10
1725526010000|2024-09-05 08:46:50|14149.19|14069.19|14148.51|14068.51|14149.19|14069.19|14148.51|14068.51|8
1725526020000|2024-09-05 08:47:00|14148.19|14068.19|14147.22|14067.22|14149.25|14069.25|14147.22|14067.22|10
1725526030000|2024-09-05 08:47:10|14147.02|14067.02|14144.88|14064.88|14147.02|14067.02|14144.88|14064.88|10
1725526040000|2024-09-05 08:47:20|14144.53|14064.53|14144.31|14064.31|14144.53|14064.53|14144.3|14064.3|9
1725526050000|2024-09-05 08:47:30|14143.8|14063.8|14143.37|14063.37|14143.87|14063.87|14143.37|14063.37|7
1725526060000|2024-09-05 08:47:40|14143.32|14063.32|14144.15|14064.15|14144.15|14064.15|14143.29|14063.29|7
1725526070000|2024-09-05 08:47:50|14143.66|14063.66|14141.51|14061.51|14143.66|14063.66|14141.51|14061.51|9
1725526080000|2024-09-05 08:48:00|14141.08|14061.08|14143.63|14063.63|14143.63|14063.63|14140.65|14060.65|10
1725526090000|2024-09-05 08:48:10|14143.56|14063.56|14145.14|14065.14|14145.14|14065.14|14143.56|14063.56|10
1725526100000|2024-09-05 08:48:20|14145.1|14065.1|14144.05|14064.05|14145.15|14065.15|14144.05|14064.05|10
1725526110000|2024-09-05 08:48:30|14143.82|14063.82|14145.07|14065.07|14145.07|14065.07|14143.75|14063.75|8
1725526120000|2024-09-05 08:48:40|14145.08|14065.08|14144.25|14064.25|14145.08|14065.08|14144.25|14064.25|10
1725526130000|2024-09-05 08:48:50|14144.02|14064.02|14143.18|14063.18|14144.02|14064.02|14143.09|14063.09|8
1725526140000|2024-09-05 08:49:00|14142.7|14062.7|14142.81|14062.81|14142.81|14062.81|14142.36|14062.36|8
1725526150000|2024-09-05 08:49:10|14142.98|14062.98|14142.38|14062.38|14143.21|14063.21|14142.38|14062.38|10
1725526160000|2024-09-05 08:49:20|14142.18|14062.18|14141.29|14061.29|14142.18|14062.18|14141.29|14061.29|7
1725526170000|2024-09-05 08:49:30|14141.22|14061.22|14140.83|14060.83|14141.3|14061.3|14140.83|14060.83|7
1725526180000|2024-09-05 08:49:40|14140.54|14060.54|14140.5|14060.5|14140.54|14060.54|14140.41|14060.41|7
1725526190000|2024-09-05 08:49:50|14140.49|14060.49|14139.99|14059.99|14140.49|14060.49|14139.99|14059.99|10
1725526200000|2024-09-05 08:50:00|14139.9|14059.9|14139.12|14059.12|14139.9|14059.9|14139.12|14059.12|9
1725526210000|2024-09-05 08:50:10|14139.07|14059.07|14139.46|14059.46|14139.5|14059.5|14139|14059|10
1725526220000|2024-09-05 08:50:20|14139.49|14059.49|14138.1|14058.1|14139.51|14059.51|14137.97|14057.97|10
1725526230000|2024-09-05 08:50:30|14138.26|14058.26|14135.9|14055.9|14138.26|14058.26|14135.9|14055.9|10
1725526240000|2024-09-05 08:50:40|14135.71|14055.71|14135.15|14055.15|14135.71|14055.71|14135.15|14055.15|9
1725526250000|2024-09-05 08:50:50|14134.93|14054.93|14138.44|14058.44|14138.44|14058.44|14134.93|14054.93|7
1725526260000|2024-09-05 08:51:00|14138.71|14058.71|14139.87|14059.87|14139.91|14059.91|14138.71|14058.71|10
1725526270000|2024-09-05 08:51:10|14140.23|14060.23|14140.59|14060.59|14140.59|14060.59|14140.23|14060.23|8
1725526280000|2024-09-05 08:51:20|14140.46|14060.46|14139.78|14059.78|14140.5|14060.5|14139.78|14059.78|7
1725526290000|2024-09-05 08:51:30|14139.75|14059.75|14139.75|14059.75|14139.75|14059.75|14139.73|14059.73|4
1725526300000|2024-09-05 08:51:40|14139.9|14059.9|14140.78|14060.78|14140.78|14060.78|14139.76|14059.76|8
1725526310000|2024-09-05 08:51:50|14140.83|14060.83|14142|14062|14142|14062|14140.82|14060.82|9
1725526320000|2024-09-05 08:52:00|14142.13|14062.13|14142.28|14062.28|14142.28|14062.28|14141.64|14061.64|10
1725526330000|2024-09-05 08:52:10|14142.34|14062.34|14141.2|14061.2|14142.81|14062.81|14141.2|14061.2|10
1725526340000|2024-09-05 08:52:20|14141.36|14061.36|14141|14061|14141.43|14061.43|14140.79|14060.79|10
1725526350000|2024-09-05 08:52:30|14140.77|14060.77|14140.51|14060.51|14140.77|14060.77|14140.5|14060.5|9
1725526360000|2024-09-05 08:52:40|14140.5|14060.5|14138.75|14058.75|14140.5|14060.5|14138.75|14058.75|5
1725526370000|2024-09-05 08:52:50|14138.77|14058.77|14138.54|14058.54|14138.89|14058.89|14138.54|14058.54|8
1725526380000|2024-09-05 08:53:00|14138.41|14058.41|14137.27|14057.27|14138.41|14058.41|14137.27|14057.27|10
1725526390000|2024-09-05 08:53:10|14137.51|14057.51|14136.52|14056.52|14137.51|14057.51|14136.52|14056.52|5
1725526400000|2024-09-05 08:53:20|14136.46|14056.46|14136.24|14056.24|14136.46|14056.46|14136.22|14056.22|6
1725526410000|2024-09-05 08:53:30|14136.32|14056.32|14137.3|14057.3|14137.3|14057.3|14136.08|14056.08|4
1725526420000|2024-09-05 08:53:40|14137.5|14057.5|14142.69|14062.69|14142.69|14062.69|14137.5|14057.5|10
1725526430000|2024-09-05 08:53:50|14142.79|14062.79|14142.4|14062.4|14142.96|14062.96|14142.4|14062.4|9
1725526440000|2024-09-05 08:54:00|14142.49|14062.49|14142.06|14062.06|14143.19|14063.19|14141.81|14061.81|8
1725526450000|2024-09-05 08:54:10|14142.2|14062.2|14141.8|14061.8|14142.2|14062.2|14141.4|14061.4|10
1725526460000|2024-09-05 08:54:20|14141.91|14061.91|14140.66|14060.66|14141.91|14061.91|14140.66|14060.66|9
1725526470000|2024-09-05 08:54:30|14140.67|14060.67|14139.38|14059.38|14140.67|14060.67|14139.38|14059.38|8
1725526480000|2024-09-05 08:54:40|14139.43|14059.43|14138.58|14058.58|14139.48|14059.48|14138.58|14058.58|9
1725526490000|2024-09-05 08:54:50|14138.57|14058.57|14139.39|14059.39|14139.39|14059.39|14138.56|14058.56|6
1725526500000|2024-09-05 08:55:00|14139.44|14059.44|14139.71|14059.71|14139.71|14059.71|14139.19|14059.19|8
1725526510000|2024-09-05 08:55:10|14140.17|14060.17|14141.35|14061.35|14141.35|14061.35|14140.17|14060.17|7
1725526520000|2024-09-05 08:55:20|14141.36|14061.36|14142.17|14062.17|14142.17|14062.17|14141.36|14061.36|10
1725526530000|2024-09-05 08:55:30|14142.19|14062.19|14142.97|14062.97|14142.97|14062.97|14142.19|14062.19|9
1725526540000|2024-09-05 08:55:40|14142.95|14062.95|14144.29|14064.29|14144.3|14064.3|14142.95|14062.95|10
1725526550000|2024-09-05 08:55:50|14144.24|14064.24|14144.81|14064.81|14144.81|14064.81|14144.14|14064.14|9
1725526560000|2024-09-05 08:56:00|14144.9|14064.9|14146.38|14066.38|14146.5|14066.5|14144.9|14064.9|10
1725526570000|2024-09-05 08:56:10|14146.39|14066.39|14146.07|14066.07|14146.47|14066.47|14146.07|14066.07|10
1725526580000|2024-09-05 08:56:20|14146.08|14066.08|14145.16|14065.16|14146.08|14066.08|14145.16|14065.16|6
1725526590000|2024-09-05 08:56:30|14145.34|14065.34|14145.38|14065.38|14145.38|14065.38|14145.23|14065.23|8
1725526600000|2024-09-05 08:56:40|14145.41|14065.41|14146.39|14066.39|14146.39|14066.39|14145.41|14065.41|7
1725526610000|2024-09-05 08:56:50|14146.47|14066.47|14146.99|14066.99|14147.01|14067.01|14146.47|14066.47|7
1725526620000|2024-09-05 08:57:00|14147.16|14067.16|14148.33|14068.33|14148.33|14068.33|14147.14|14067.14|7
1725526630000|2024-09-05 08:57:10|14148.34|14068.34|14149.38|14069.38|14149.38|14069.38|14148.34|14068.34|7
1725526640000|2024-09-05 08:57:20|14149.64|14069.64|14150.22|14070.22|14150.36|14070.36|14149.64|14069.64|10
1725526650000|2024-09-05 08:57:30|14150.2|14070.2|14150.09|14070.09|14150.23|14070.23|14150.09|14070.09|6
1725526660000|2024-09-05 08:57:40|14150.08|14070.08|14151.52|14071.52|14151.81|14071.81|14150.07|14070.07|9
1725526670000|2024-09-05 08:57:50|14151.11|14071.11|14153.77|14073.77|14154.1|14074.1|14151.11|14071.11|9
1725526680000|2024-09-05 08:58:00|14153.78|14073.78|14153.76|14073.76|14153.82|14073.82|14153.42|14073.42|6
1725526690000|2024-09-05 08:58:10|14153.73|14073.73|14153.88|14073.88|14153.88|14073.88|14153.72|14073.72|7
1725526700000|2024-09-05 08:58:20|14153.9|14073.9|14154.11|14074.11|14154.45|14074.45|14153.9|14073.9|8
1725526710000|2024-09-05 08:58:30|14154.31|14074.31|14154.05|14074.05|14154.31|14074.31|14154.03|14074.03|5
1725526720000|2024-09-05 08:58:40|14153.01|14073.01|14151.93|14071.93|14153.01|14073.01|14151.93|14071.93|6
1725526730000|2024-09-05 08:58:50|14151.92|14071.92|14153.55|14073.55|14153.55|14073.55|14151.78|14071.78|8
1725526740000|2024-09-05 08:59:00|14153.57|14073.57|14153.79|14073.79|14153.91|14073.91|14153.57|14073.57|8
1725526750000|2024-09-05 08:59:10|14153.85|14073.85|14156.31|14076.31|14156.31|14076.31|14153.85|14073.85|9
1725526760000|2024-09-05 08:59:20|14156.2|14076.2|14155.79|14075.79|14156.2|14076.2|14155.75|14075.75|9
1725526770000|2024-09-05 08:59:30|14155.98|14075.98|14156.17|14076.17|14156.26|14076.26|14155.98|14075.98|6
1725526780000|2024-09-05 08:59:40|14156.13|14076.13|14156.19|14076.19|14156.36|14076.36|14156.13|14076.13|4
1725526790000|2024-09-05 08:59:50|14156.18|14076.18|14155.74|14075.74|14156.35|14076.35|14155.74|14075.74|8
1725526800000|2024-09-05 09:00:00|14155.85|14075.85|14155.83|14075.83|14156.66|14076.66|14155.83|14075.83|10
1725526810000|2024-09-05 09:00:10|14155.77|14075.77|14155.14|14075.14|14156.03|14076.03|14155.13|14075.13|8
1725526820000|2024-09-05 09:00:20|14155|14075|14154.03|14074.03|14155|14075|14153.06|14073.06|10
1725526830000|2024-09-05 09:00:30|14153.99|14073.99|14154.76|14074.76|14154.76|14074.76|14153.49|14073.49|10
1725526840000|2024-09-05 09:00:40|14154.86|14074.86|14155.68|14075.68|14155.68|14075.68|14154.86|14074.86|10
1725526850000|2024-09-05 09:00:50|14155.7|14075.7|14155.16|14075.16|14155.89|14075.89|14155.16|14075.16|8
1725526860000|2024-09-05 09:01:00|14155.05|14075.05|14153.54|14073.54|14155.05|14075.05|14153.54|14073.54|10
1725526870000|2024-09-05 09:01:10|14153.51|14073.51|14151.98|14071.98|14153.55|14073.55|14151.98|14071.98|10
1725526880000|2024-09-05 09:01:20|14151.87|14071.87|14150.64|14070.64|14151.87|14071.87|14150.64|14070.64|10
1725526890000|2024-09-05 09:01:30|14150.81|14070.81|14147.9|14067.9|14150.81|14070.81|14147.9|14067.9|8
1725526900000|2024-09-05 09:01:40|14147.79|14067.79|14146.99|14066.99|14147.79|14067.79|14146.99|14066.99|9
1725526910000|2024-09-05 09:01:50|14146.85|14066.85|14146.58|14066.58|14146.85|14066.85|14146.55|14066.55|8
1725526920000|2024-09-05 09:02:00|14146.68|14066.68|14149.63|14069.63|14149.63|14069.63|14146.48|14066.48|10
1725526930000|2024-09-05 09:02:10|14149.74|14069.74|14150.53|14070.53|14150.53|14070.53|14149.68|14069.68|10
1725526940000|2024-09-05 09:02:20|14150.61|14070.61|14150.33|14070.33|14150.74|14070.74|14150.33|14070.33|8
1725526950000|2024-09-05 09:02:30|14150.34|14070.34|14149.87|14069.87|14150.34|14070.34|14149.47|14069.47|10
1725526960000|2024-09-05 09:02:40|14149.9|14069.9|14149.98|14069.98|14149.98|14069.98|14149.45|14069.45|6
1725526970000|2024-09-05 09:02:50|14149.81|14069.81|14147.62|14067.62|14149.81|14069.81|14147.36|14067.36|10
1725526980000|2024-09-05 09:03:00|14147.66|14067.66|14146.78|14066.78|14147.67|14067.67|14146.78|14066.78|10
1725526990000|2024-09-05 09:03:10|14146.74|14066.74|14146.75|14066.75|14146.75|14066.75|14146.47|14066.47|10
1725527000000|2024-09-05 09:03:20|14146.78|14066.78|14143.71|14063.71|14146.81|14066.81|14143.62|14063.62|10
1725527010000|2024-09-05 09:03:30|14143.2|14063.2|14142.52|14062.52|14143.2|14063.2|14142.29|14062.29|9
1725527020000|2024-09-05 09:03:40|14142.41|14062.41|14142.09|14062.09|14142.47|14062.47|14142.05|14062.05|7
1725527030000|2024-09-05 09:03:50|14142|14062|14142.96|14062.96|14142.96|14062.96|14142|14062|10
1725527040000|2024-09-05 09:04:00|14142.9|14062.9|14143.97|14063.97|14143.97|14063.97|14142.73|14062.73|8
1725527050000|2024-09-05 09:04:10|14144.04|14064.04|14145.63|14065.63|14145.63|14065.63|14143.62|14063.62|9
1725527060000|2024-09-05 09:04:20|14145.65|14065.65|14146.27|14066.27|14146.39|14066.39|14145.65|14065.65|10
1725527070000|2024-09-05 09:04:30|14146.3|14066.3|14141.88|14061.88|14146.43|14066.43|14141.88|14061.88|9
1725527080000|2024-09-05 09:04:40|14141.85|14061.85|14141.96|14061.96|14141.96|14061.96|14141.71|14061.71|8
1725527090000|2024-09-05 09:04:50|14142|14062|14142.68|14062.68|14142.76|14062.76|14142|14062|8
1725527100000|2024-09-05 09:05:00|14142.79|14062.79|14141.56|14061.56|14142.79|14062.79|14141.56|14061.56|10
1725527110000|2024-09-05 09:05:10|14141.46|14061.46|14140.2|14060.2|14141.46|14061.46|14140.2|14060.2|10
1725527120000|2024-09-05 09:05:20|14139.87|14059.87|14136.63|14056.63|14139.87|14059.87|14136.63|14056.63|10
1725527130000|2024-09-05 09:05:30|14136.58|14056.58|14135.79|14055.79|14136.71|14056.71|14135.79|14055.79|10
1725527140000|2024-09-05 09:05:40|14134.83|14054.83|14133.29|14053.29|14134.83|14054.83|14133.29|14053.29|10
1725527150000|2024-09-05 09:05:50|14133.22|14053.22|14132.99|14052.99|14133.22|14053.22|14132.99|14052.99|8
1725527160000|2024-09-05 09:06:00|14133.01|14053.01|14132.28|14052.28|14133.01|14053.01|14132.28|14052.28|9
1725527170000|2024-09-05 09:06:10|14132.21|14052.21|14130.85|14050.85|14132.38|14052.38|14130.85|14050.85|10
1725527180000|2024-09-05 09:06:20|14130.93|14050.93|14131.85|14051.85|14132.27|14052.27|14130.93|14050.93|10
1725527190000|2024-09-05 09:06:30|14131.63|14051.63|14131.5|14051.5|14131.63|14051.63|14131.26|14051.26|10
1725527200000|2024-09-05 09:06:40|14131.44|14051.44|14131.88|14051.88|14131.88|14051.88|14131.44|14051.44|6
1725527210000|2024-09-05 09:06:50|14131.94|14051.94|14132.72|14052.72|14132.72|14052.72|14131.94|14051.94|10
1725527220000|2024-09-05 09:07:00|14132.73|14052.73|14137.74|14057.74|14137.74|14057.74|14132.73|14052.73|10
1725527230000|2024-09-05 09:07:10|14137.98|14057.98|14138.32|14058.32|14138.32|14058.32|14137.98|14057.98|10
1725527240000|2024-09-05 09:07:20|14138.33|14058.33|14138.17|14058.17|14138.54|14058.54|14137.81|14057.81|9
1725527250000|2024-09-05 09:07:30|14138.16|14058.16|14137.26|14057.26|14138.16|14058.16|14137.01|14057.01|10
1725527260000|2024-09-05 09:07:40|14137.25|14057.25|14137.35|14057.35|14137.59|14057.59|14137.25|14057.25|5
1725527270000|2024-09-05 09:07:50|14137.24|14057.24|14137.98|14057.98|14138.07|14058.07|14137.24|14057.24|9
1725527280000|2024-09-05 09:08:00|14138.01|14058.01|14137.66|14057.66|14138.14|14058.14|14137.66|14057.66|7
1725527290000|2024-09-05 09:08:10|14137.64|14057.64|14138.69|14058.69|14138.69|14058.69|14137.4|14057.4|7
1725527300000|2024-09-05 09:08:20|14138.96|14058.96|14140.62|14060.62|14140.62|14060.62|14138.96|14058.96|10
1725527310000|2024-09-05 09:08:30|14140.57|14060.57|14140.52|14060.52|14140.67|14060.67|14140.52|14060.52|8
1725527320000|2024-09-05 09:08:40|14140.61|14060.61|14140.59|14060.59|14140.68|14060.68|14140.59|14060.59|6
1725527330000|2024-09-05 09:08:50|14140.57|14060.57|14140.56|14060.56|14140.57|14060.57|14140.54|14060.54|3
1725527340000|2024-09-05 09:09:00|14140.65|14060.65|14140.43|14060.43|14140.7|14060.7|14140.43|14060.43|9
1725527350000|2024-09-05 09:09:10|14140.16|14060.16|14139.78|14059.78|14140.16|14060.16|14139.78|14059.78|7
1725527360000|2024-09-05 09:09:20|14139.77|14059.77|14138.23|14058.23|14139.77|14059.77|14138.23|14058.23|9
1725527370000|2024-09-05 09:09:30|14138.13|14058.13|14136.63|14056.63|14138.13|14058.13|14136.63|14056.63|10
1725527380000|2024-09-05 09:09:40|14136.61|14056.61|14135.52|14055.52|14136.61|14056.61|14135.52|14055.52|10
1725527390000|2024-09-05 09:09:50|14135.51|14055.51|14134.69|14054.69|14135.51|14055.51|14134.69|14054.69|8
1725527400000|2024-09-05 09:10:00|14134.63|14054.63|14132.43|14052.43|14134.66|14054.66|14132.43|14052.43|10
1725527410000|2024-09-05 09:10:10|14132.6|14052.6|14132.45|14052.45|14132.6|14052.6|14131.91|14051.91|9
1725527420000|2024-09-05 09:10:20|14132.6|14052.6|14134.73|14054.73|14134.73|14054.73|14132.6|14052.6|10
1725527430000|2024-09-05 09:10:30|14135.09|14055.09|14136.26|14056.26|14136.26|14056.26|14135.09|14055.09|9
1725527440000|2024-09-05 09:10:40|14136.5|14056.5|14137.07|14057.07|14137.07|14057.07|14136.5|14056.5|9
1725527450000|2024-09-05 09:10:50|14136.95|14056.95|14137.96|14057.96|14137.96|14057.96|14136.88|14056.88|10
1725527460000|2024-09-05 09:11:00|14138.03|14058.03|14139.18|14059.18|14139.63|14059.63|14138.03|14058.03|10
1725527470000|2024-09-05 09:11:10|14138.88|14058.88|14137.57|14057.57|14138.88|14058.88|14137.57|14057.57|10
1725527480000|2024-09-05 09:11:20|14137.52|14057.52|14136.82|14056.82|14137.52|14057.52|14136.82|14056.82|9
1725527490000|2024-09-05 09:11:30|14136.76|14056.76|14136.95|14056.95|14136.95|14056.95|14136.62|14056.62|6
1725527500000|2024-09-05 09:11:40|14137.01|14057.01|14137.49|14057.49|14137.66|14057.66|14137.01|14057.01|10
1725527510000|2024-09-05 09:11:50|14137.5|14057.5|14136.51|14056.51|14137.53|14057.53|14136.51|14056.51|8
1725527520000|2024-09-05 09:12:00|14136.48|14056.48|14136.56|14056.56|14136.59|14056.59|14136.45|14056.45|6
1725527530000|2024-09-05 09:12:10|14136.57|14056.57|14136.35|14056.35|14136.6|14056.6|14136.35|14056.35|10
1725527540000|2024-09-05 09:12:20|14136.03|14056.03|14138.06|14058.06|14138.06|14058.06|14135.89|14055.89|7
1725527550000|2024-09-05 09:12:30|14138.08|14058.08|14139.23|14059.23|14139.23|14059.23|14138.08|14058.08|9
1725527560000|2024-09-05 09:12:40|14139.43|14059.43|14139.21|14059.21|14139.68|14059.68|14139.1|14059.1|9
1725527570000|2024-09-05 09:12:50|14139.33|14059.33|14138.67|14058.67|14139.33|14059.33|14138.67|14058.67|8
1725527580000|2024-09-05 09:13:00|14138.4|14058.4|14138.27|14058.27|14138.42|14058.42|14138.19|14058.19|9
1725527590000|2024-09-05 09:13:10|14138.28|14058.28|14138.15|14058.15|14138.33|14058.33|14138.15|14058.15|6
1725527600000|2024-09-05 09:13:20|14138.01|14058.01|14136.88|14056.88|14138.01|14058.01|14136.88|14056.88|9
1725527610000|2024-09-05 09:13:30|14136.74|14056.74|14137.02|14057.02|14137.02|14057.02|14136.67|14056.67|10
1725527620000|2024-09-05 09:13:40|14137.06|14057.06|14136.35|14056.35|14137.16|14057.16|14136.35|14056.35|9
1725527630000|2024-09-05 09:13:50|14136.24|14056.24|14136.05|14056.05|14136.24|14056.24|14135.96|14055.96|9
1725527640000|2024-09-05 09:14:00|14136.03|14056.03|14135.76|14055.76|14136.04|14056.04|14135.76|14055.76|9
1725527650000|2024-09-05 09:14:10|14135.72|14055.72|14132.71|14052.71|14135.72|14055.72|14132.71|14052.71|8
1725527660000|2024-09-05 09:14:20|14132.38|14052.38|14132.83|14052.83|14132.83|14052.83|14132.16|14052.16|10
1725527670000|2024-09-05 09:14:30|14132.75|14052.75|14133.14|14053.14|14133.14|14053.14|14132.73|14052.73|9
1725527680000|2024-09-05 09:14:40|14133.13|14053.13|14133.98|14053.98|14133.98|14053.98|14133.13|14053.13|6
1725527690000|2024-09-05 09:14:50|14134.22|14054.22|14135.46|14055.46|14135.46|14055.46|14134.22|14054.22|6
1725527700000|2024-09-05 09:15:00|14135.92|14055.92|14137.33|14057.33|14137.33|14057.33|14135.92|14055.92|8
1725527710000|2024-09-05 09:15:10|14137.34|14057.34|14137.97|14057.97|14137.99|14057.99|14137.34|14057.34|9
1725527720000|2024-09-05 09:15:20|14138|14058|14137.88|14057.88|14138.02|14058.02|14137.87|14057.87|7
1725527730000|2024-09-05 09:15:30|14137.87|14057.87|14138.14|14058.14|14138.14|14058.14|14137.85|14057.85|9
1725527740000|2024-09-05 09:15:40|14138.45|14058.45|14138.7|14058.7|14138.7|14058.7|14138.43|14058.43|10
1725527750000|2024-09-05 09:15:50|14138.8|14058.8|14141.31|14061.31|14141.31|14061.31|14138.8|14058.8|10
1725527760000|2024-09-05 09:16:00|14141.81|14061.81|14142.96|14062.96|14142.96|14062.96|14141.81|14061.81|10
1725527770000|2024-09-05 09:16:10|14143.31|14063.31|14143.85|14063.85|14144.18|14064.18|14143.31|14063.31|10
1725527780000|2024-09-05 09:16:20|14143.84|14063.84|14149.86|14069.86|14149.86|14069.86|14143.84|14063.84|10
1725527790000|2024-09-05 09:16:30|14150.29|14070.29|14148.52|14068.52|14150.36|14070.36|14148.52|14068.52|10
1725527800000|2024-09-05 09:16:40|14148.5|14068.5|14147.48|14067.48|14148.5|14068.5|14147.48|14067.48|10
1725527810000|2024-09-05 09:16:50|14147.4|14067.4|14146.9|14066.9|14147.57|14067.57|14146.9|14066.9|10
1725527820000|2024-09-05 09:17:00|14146.87|14066.87|14145.96|14065.96|14146.87|14066.87|14145.96|14065.96|9
1725527830000|2024-09-05 09:17:10|14146.23|14066.23|14146.11|14066.11|14146.37|14066.37|14146.11|14066.11|10
1725527840000|2024-09-05 09:17:20|14146.13|14066.13|14146.35|14066.35|14146.41|14066.41|14146.13|14066.13|9
1725527850000|2024-09-05 09:17:30|14146.39|14066.39|14146.93|14066.93|14146.93|14066.93|14146.39|14066.39|9
1725527860000|2024-09-05 09:17:40|14147.13|14067.13|14147.31|14067.31|14147.36|14067.36|14147.06|14067.06|8
1725527870000|2024-09-05 09:17:50|14147.29|14067.29|14147.17|14067.17|14147.29|14067.29|14146.66|14066.66|9
1725527880000|2024-09-05 09:18:00|14146.62|14066.62|14137.99|14057.99|14146.62|14066.62|14137.99|14057.99|10
1725527890000|2024-09-05 09:18:10|14137.52|14057.52|14137.44|14057.44|14138.19|14058.19|14137.28|14057.28|10
1725527900000|2024-09-05 09:18:20|14137.76|14057.76|14135.74|14055.74|14137.76|14057.76|14135.74|14055.74|10
1725527910000|2024-09-05 09:18:30|14135.7|14055.7|14128.07|14048.07|14135.7|14055.7|14128.07|14048.07|7
1725527920000|2024-09-05 09:18:40|14128.16|14048.16|14128.26|14048.26|14128.26|14048.26|14128.05|14048.05|9
1725527930000|2024-09-05 09:18:50|14128.36|14048.36|14127.3|14047.3|14128.38|14048.38|14127.3|14047.3|8
1725527940000|2024-09-05 09:19:00|14127.2|14047.2|14127.08|14047.08|14127.52|14047.52|14127.08|14047.08|10
1725527950000|2024-09-05 09:19:10|14126.91|14046.91|14126.34|14046.34|14126.91|14046.91|14126.34|14046.34|3
1725527960000|2024-09-05 09:19:20|14126.14|14046.14|14125.84|14045.84|14126.14|14046.14|14125.66|14045.66|8
1725527970000|2024-09-05 09:19:30|14125.61|14045.61|14122.79|14042.79|14125.9|14045.9|14122.79|14042.79|8
1725527980000|2024-09-05 09:19:40|14122.37|14042.37|14122.33|14042.33|14123.66|14043.66|14121.8|14041.8|10
1725527990000|2024-09-05 09:19:50|14122.17|14042.17|14120.64|14040.64|14122.29|14042.29|14120.64|14040.64|9
1725528000000|2024-09-05 09:20:00|14120.63|14040.63|14118.67|14038.67|14120.63|14040.63|14118.67|14038.67|8
1725528010000|2024-09-05 09:20:10|14118.52|14038.52|14119.48|14039.48|14119.51|14039.51|14118.45|14038.45|9
1725528020000|2024-09-05 09:20:20|14119.76|14039.76|14121.39|14041.39|14121.39|14041.39|14119.39|14039.39|9
1725528030000|2024-09-05 09:20:30|14121.47|14041.47|14120.44|14040.44|14122.03|14042.03|14120.44|14040.44|10
1725528040000|2024-09-05 09:20:40|14120.42|14040.42|14119.69|14039.69|14120.42|14040.42|14119.37|14039.37|10
1725528050000|2024-09-05 09:20:50|14119.63|14039.63|14118.99|14038.99|14119.63|14039.63|14118.99|14038.99|8
1725528060000|2024-09-05 09:21:00|14118.98|14038.98|14119.68|14039.68|14119.68|14039.68|14118.59|14038.59|9
1725528070000|2024-09-05 09:21:10|14120.18|14040.18|14119.07|14039.07|14120.43|14040.43|14119.07|14039.07|9
1725528080000|2024-09-05 09:21:20|14119.4|14039.4|14118.97|14038.97|14119.51|14039.51|14118.97|14038.97|10
1725528090000|2024-09-05 09:21:30|14118.57|14038.57|14117.81|14037.81|14118.57|14038.57|14117.81|14037.81|10
1725528100000|2024-09-05 09:21:40|14117.75|14037.75|14117.59|14037.59|14117.78|14037.78|14117.59|14037.59|9
1725528110000|2024-09-05 09:21:50|14116.71|14036.71|14115.59|14035.59|14116.71|14036.71|14115.59|14035.59|8
1725528120000|2024-09-05 09:22:00|14115.17|14035.17|14114.44|14034.44|14115.17|14035.17|14114.26|14034.26|9
1725528130000|2024-09-05 09:22:10|14114.26|14034.26|14115.53|14035.53|14115.56|14035.56|14114.26|14034.26|10
1725528140000|2024-09-05 09:22:20|14115.31|14035.31|14111.93|14031.93|14115.31|14035.31|14111.87|14031.87|10
1725528150000|2024-09-05 09:22:30|14111.92|14031.92|14112.02|14032.02|14112.09|14032.09|14111.91|14031.91|7
1725528160000|2024-09-05 09:22:40|14111.96|14031.96|14111.86|14031.86|14111.96|14031.96|14111.8|14031.8|9
1725528170000|2024-09-05 09:22:50|14112.05|14032.05|14112.05|14032.05|14112.09|14032.09|14112.05|14032.05|5
1725528180000|2024-09-05 09:23:00|14111.79|14031.79|14111.38|14031.38|14111.79|14031.79|14109.82|14029.82|10
1725528190000|2024-09-05 09:23:10|14111.39|14031.39|14111.04|14031.04|14111.39|14031.39|14110.9|14030.9|8
1725528200000|2024-09-05 09:23:20|14109.82|14029.82|14109.99|14029.99|14109.99|14029.99|14108.6|14028.6|10
1725528210000|2024-09-05 09:23:30|14109.93|14029.93|14106.85|14026.85|14109.93|14029.93|14106.35|14026.35|9
1725528220000|2024-09-05 09:23:40|14107.1|14027.1|14106.84|14026.84|14107.6|14027.6|14106.74|14026.74|10
1725528230000|2024-09-05 09:23:50|14106.9|14026.9|14107.1|14027.1|14107.51|14027.51|14106.9|14026.9|10
1725528240000|2024-09-05 09:24:00|14107.02|14027.02|14106.18|14026.18|14107.02|14027.02|14106.18|14026.18|9
1725528250000|2024-09-05 09:24:10|14106.08|14026.08|14105.81|14025.81|14106.08|14026.08|14105.69|14025.69|7
1725528260000|2024-09-05 09:24:20|14105.85|14025.85|14101.58|14021.58|14105.93|14025.93|14101.58|14021.58|9
1725528270000|2024-09-05 09:24:30|14101.33|14021.33|14099.89|14019.89|14101.33|14021.33|14099.89|14019.89|10
1725528280000|2024-09-05 09:24:40|14099.98|14019.98|14100.29|14020.29|14100.3|14020.3|14098.48|14018.48|10
1725528290000|2024-09-05 09:24:50|14099.02|14019.02|14090.67|14010.67|14099.02|14019.02|14090.52|14010.52|10
1725528300000|2024-09-05 09:25:00|14090.15|14010.15|14086.94|14006.94|14090.15|14010.15|14086.94|14006.94|10
1725528310000|2024-09-05 09:25:10|14087.42|14007.42|14088.66|14008.66|14088.66|14008.66|14087.42|14007.42|10
1725528320000|2024-09-05 09:25:20|14088.72|14008.72|14090.39|14010.39|14090.72|14010.72|14088.72|14008.72|10
1725528330000|2024-09-05 09:25:30|14090.41|14010.41|14088.64|14008.64|14090.42|14010.42|14088.64|14008.64|10
1725528340000|2024-09-05 09:25:40|14088.58|14008.58|14092.35|14012.35|14092.35|14012.35|14088.51|14008.51|10
1725528350000|2024-09-05 09:25:50|14092.48|14012.48|14093.31|14013.31|14093.31|14013.31|14092.48|14012.48|10
1725528360000|2024-09-05 09:26:00|14093.42|14013.42|14094.4|14014.4|14094.4|14014.4|14093.42|14013.42|9
1725528370000|2024-09-05 09:26:10|14094.61|14014.61|14093.82|14013.82|14094.61|14014.61|14092.96|14012.96|10
1725528380000|2024-09-05 09:26:20|14093.9|14013.9|14093.48|14013.48|14093.91|14013.91|14093.48|14013.48|8
1725528390000|2024-09-05 09:26:30|14093.88|14013.88|14093.28|14013.28|14093.88|14013.88|14093.24|14013.24|10
1725528400000|2024-09-05 09:26:40|14093.19|14013.19|14093.08|14013.08|14093.19|14013.19|14092.94|14012.94|9
1725528410000|2024-09-05 09:26:50|14093.13|14013.13|14093.01|14013.01|14093.52|14013.52|14092.96|14012.96|10
1725528420000|2024-09-05 09:27:00|14092.84|14012.84|14091.83|14011.83|14092.89|14012.89|14091.5|14011.5|9
1725528430000|2024-09-05 09:27:10|14091.91|14011.91|14092.19|14012.19|14092.27|14012.27|14091.91|14011.91|10
1725528440000|2024-09-05 09:27:20|14092.18|14012.18|14091.4|14011.4|14092.18|14012.18|14091.4|14011.4|9
1725528450000|2024-09-05 09:27:30|14091.46|14011.46|14091.78|14011.78|14091.79|14011.79|14091.46|14011.46|7
1725528460000|2024-09-05 09:27:40|14091.76|14011.76|14091.82|14011.82|14091.82|14011.82|14091.42|14011.42|6
1725528470000|2024-09-05 09:27:50|14092.02|14012.02|14094.42|14014.42|14094.42|14014.42|14092.02|14012.02|10
1725528480000|2024-09-05 09:28:00|14094.82|14014.82|14097.65|14017.65|14097.65|14017.65|14094.82|14014.82|10
1725528490000|2024-09-05 09:28:10|14097.96|14017.96|14098.54|14018.54|14099.27|14019.27|14097.96|14017.96|10
1725528500000|2024-09-05 09:28:20|14097.87|14017.87|14095.48|14015.48|14097.87|14017.87|14094.46|14014.46|10
1725528510000|2024-09-05 09:28:30|14095.59|14015.59|14096.26|14016.26|14096.26|14016.26|14095.59|14015.59|9
1725528520000|2024-09-05 09:28:40|14096.25|14016.25|14095.79|14015.79|14096.34|14016.34|14095.29|14015.29|9
1725528530000|2024-09-05 09:28:50|14095.73|14015.73|14095.94|14015.94|14095.96|14015.96|14095.73|14015.73|10
1725528540000|2024-09-05 09:29:00|14095.83|14015.83|14094.99|14014.99|14095.83|14015.83|14094.99|14014.99|10
1725528550000|2024-09-05 09:29:10|14093.96|14013.96|14092.78|14012.78|14093.96|14013.96|14092.78|14012.78|8
1725528560000|2024-09-05 09:29:20|14092.76|14012.76|14093.45|14013.45|14093.6|14013.6|14092.25|14012.25|9
1725528570000|2024-09-05 09:29:30|14093.2|14013.2|14093.3|14013.3|14093.3|14013.3|14093.13|14013.13|10
1725528580000|2024-09-05 09:29:40|14093.15|14013.15|14093.57|14013.57|14093.81|14013.81|14093.13|14013.13|9
1725528590000|2024-09-05 09:29:50|14093.59|14013.59|14093.83|14013.83|14093.83|14013.83|14093.59|14013.59|7
1725528600000|2024-09-05 09:30:00|14094.12|14014.12|14095.13|14015.13|14095.13|14015.13|14094.12|14014.12|10
1725528610000|2024-09-05 09:30:10|14095.15|14015.15|14095.16|14015.16|14095.35|14015.35|14094.77|14014.77|10
1725528620000|2024-09-05 09:30:20|14095.15|14015.15|14093.62|14013.62|14095.15|14015.15|14093.62|14013.62|10
1725528630000|2024-09-05 09:30:30|14093.71|14013.71|14092.27|14012.27|14093.71|14013.71|14091.92|14011.92|10
1725528640000|2024-09-05 09:30:40|14092.28|14012.28|14092.03|14012.03|14092.49|14012.49|14092.03|14012.03|10
1725528650000|2024-09-05 09:30:50|14091.6|14011.6|14091.83|14011.83|14091.94|14011.94|14091.43|14011.43|9
1725528660000|2024-09-05 09:31:00|14091.81|14011.81|14091.12|14011.12|14091.81|14011.81|14091.12|14011.12|9
1725528670000|2024-09-05 09:31:10|14091.3|14011.3|14092.74|14012.74|14093.73|14013.73|14091.3|14011.3|10
1725528680000|2024-09-05 09:31:20|14092.57|14012.57|14098.44|14018.44|14098.44|14018.44|14092.57|14012.57|10
1725528690000|2024-09-05 09:31:30|14098.82|14018.82|14100.49|14020.49|14100.88|14020.88|14098.82|14018.82|10
1725528700000|2024-09-05 09:31:40|14100.52|14020.52|14102.15|14022.15|14102.15|14022.15|14100.42|14020.42|10
1725528710000|2024-09-05 09:31:50|14103.43|14023.43|14105.54|14025.54|14105.54|14025.54|14103.43|14023.43|10
1725528720000|2024-09-05 09:32:00|14105.79|14025.79|14106.29|14026.29|14106.52|14026.52|14105.79|14025.79|10
1725528730000|2024-09-05 09:32:10|14106.3|14026.3|14106.39|14026.39|14106.56|14026.56|14106.3|14026.3|9
1725528740000|2024-09-05 09:32:20|14106.44|14026.44|14108.37|14028.37|14108.94|14028.94|14106.44|14026.44|9
1725528750000|2024-09-05 09:32:30|14108.34|14028.34|14107.59|14027.59|14108.34|14028.34|14107.54|14027.54|10
1725528760000|2024-09-05 09:32:40|14107.73|14027.73|14107.52|14027.52|14107.81|14027.81|14107.18|14027.18|8
1725528770000|2024-09-05 09:32:50|14107.61|14027.61|14106.63|14026.63|14107.76|14027.76|14106.63|14026.63|10
1725528780000|2024-09-05 09:33:00|14106.57|14026.57|14107.42|14027.42|14107.42|14027.42|14106.53|14026.53|8
1725528790000|2024-09-05 09:33:10|14106.98|14026.98|14106.25|14026.25|14106.98|14026.98|14106.01|14026.01|7
1725528800000|2024-09-05 09:33:20|14106.56|14026.56|14106.21|14026.21|14106.78|14026.78|14106.21|14026.21|10
1725528810000|2024-09-05 09:33:30|14106.38|14026.38|14105.33|14025.33|14106.38|14026.38|14105.33|14025.33|9
1725528820000|2024-09-05 09:33:40|14105.32|14025.32|14105.37|14025.37|14105.96|14025.96|14104.63|14024.63|10
1725528830000|2024-09-05 09:33:50|14103.26|14023.26|14098.14|14018.14|14105.18|14025.18|14098.14|14018.14|10
1725528840000|2024-09-05 09:34:00|14098.06|14018.06|14095.82|14015.82|14098.06|14018.06|14095.74|14015.74|10
1725528850000|2024-09-05 09:34:10|14093.62|14013.62|14094.12|14014.12|14094.12|14014.12|14092.45|14012.45|10
1725528860000|2024-09-05 09:34:20|14093.48|14013.48|14093.2|14013.2|14093.6|14013.6|14093.2|14013.2|8
1725528870000|2024-09-05 09:34:30|14093.15|14013.15|14093.28|14013.28|14093.36|14013.36|14093.1|14013.1|10
1725528880000|2024-09-05 09:34:40|14093.44|14013.44|14093.71|14013.71|14094.04|14014.04|14093.44|14013.44|10
1725528890000|2024-09-05 09:34:50|14093.85|14013.85|14094.12|14014.12|14094.14|14014.14|14093.85|14013.85|9
1725528900000|2024-09-05 09:35:00|14094.69|14014.69|14094.65|14014.65|14095.08|14015.08|14094.65|14014.65|10
1725528910000|2024-09-05 09:35:10|14094.68|14014.68|14093.53|14013.53|14094.68|14014.68|14093.53|14013.53|10
1725528920000|2024-09-05 09:35:20|14093.72|14013.72|14093.4|14013.4|14093.79|14013.79|14093.4|14013.4|9
1725528930000|2024-09-05 09:35:30|14093.21|14013.21|14094.07|14014.07|14094.07|14014.07|14093.21|14013.21|9
1725528940000|2024-09-05 09:35:40|14094.78|14014.78|14096.46|14016.46|14096.46|14016.46|14094.78|14014.78|9
1725528950000|2024-09-05 09:35:50|14096.07|14016.07|14098.28|14018.28|14098.28|14018.28|14095.11|14015.11|10
1725528960000|2024-09-05 09:36:00|14098.3|14018.3|14095.47|14015.47|14098.3|14018.3|14095.47|14015.47|8
1725528970000|2024-09-05 09:36:10|14094.66|14014.66|14092.92|14012.92|14094.66|14014.66|14092.84|14012.84|10
1725528980000|2024-09-05 09:36:20|14092.31|14012.31|14085.47|14005.47|14092.31|14012.31|14085.47|14005.47|10
1725528990000|2024-09-05 09:36:30|14085.26|14005.26|14084.75|14004.75|14085.93|14005.93|14084.75|14004.75|10
1725529000000|2024-09-05 09:36:40|14084.28|14004.28|14079.52|13999.52|14084.28|14004.28|14079.52|13999.52|9
1725529010000|2024-09-05 09:36:50|14079.39|13999.39|14077.68|13997.68|14080.78|14000.78|14077.68|13997.68|10
1725529020000|2024-09-05 09:37:00|14077.34|13997.34|14080.12|14000.12|14080.12|14000.12|14077.12|13997.12|9
1725529030000|2024-09-05 09:37:10|14080.36|14000.36|14080.16|14000.16|14080.45|14000.45|14079.73|13999.73|10
1725529040000|2024-09-05 09:37:20|14080.13|14000.13|14080.3|14000.3|14080.42|14000.42|14080.13|14000.13|10
1725529050000|2024-09-05 09:37:30|14080.59|14000.59|14081.15|14001.15|14081.69|14001.69|14080.59|14000.59|9
1725529060000|2024-09-05 09:37:40|14081.48|14001.48|14083.72|14003.72|14083.72|14003.72|14081.48|14001.48|9
1725529070000|2024-09-05 09:37:50|14084.39|14004.39|14087.25|14007.25|14087.25|14007.25|14084.39|14004.39|8
1725529080000|2024-09-05 09:38:00|14087.42|14007.42|14088.37|14008.37|14088.46|14008.46|14087.42|14007.42|10
1725529090000|2024-09-05 09:38:10|14088.38|14008.38|14087.95|14007.95|14088.38|14008.38|14086.81|14006.81|10
1725529100000|2024-09-05 09:38:20|14087.64|14007.64|14087.75|14007.75|14087.75|14007.75|14087.2|14007.2|10
1725529110000|2024-09-05 09:38:30|14087.83|14007.83|14087.36|14007.36|14087.83|14007.83|14087.26|14007.26|9
1725529120000|2024-09-05 09:38:40|14087.6|14007.6|14087.54|14007.54|14087.63|14007.63|14087.46|14007.46|8
1725529130000|2024-09-05 09:38:50|14086.74|14006.74|14085.61|14005.61|14086.74|14006.74|14085.01|14005.01|10
1725529140000|2024-09-05 09:39:00|14085.72|14005.72|14087.89|14007.89|14087.89|14007.89|14085.72|14005.72|10
1725529150000|2024-09-05 09:39:10|14087.92|14007.92|14088.93|14008.93|14088.93|14008.93|14087.74|14007.74|10
1725529160000|2024-09-05 09:39:20|14088.99|14008.99|14089.34|14009.34|14089.42|14009.42|14088.99|14008.99|8
1725529170000|2024-09-05 09:39:30|14089.35|14009.35|14090.61|14010.61|14090.61|14010.61|14089.35|14009.35|9
1725529180000|2024-09-05 09:39:40|14090.65|14010.65|14092.64|14012.64|14092.64|14012.64|14090.65|14010.65|10
1725529190000|2024-09-05 09:39:50|14092.67|14012.67|14096.55|14016.55|14096.55|14016.55|14092.67|14012.67|10
1725529200000|2024-09-05 09:40:00|14096.57|14016.57|14096.61|14016.61|14096.61|14016.61|14095.96|14015.96|10
1725529210000|2024-09-05 09:40:10|14096.31|14016.31|14095.69|14015.69|14096.31|14016.31|14095.58|14015.58|10
1725529220000|2024-09-05 09:40:20|14095.8|14015.8|14098.5|14018.5|14098.5|14018.5|14095.74|14015.74|10
1725529230000|2024-09-05 09:40:30|14098.55|14018.55|14100.92|14020.92|14100.92|14020.92|14098.55|14018.55|10
1725529240000|2024-09-05 09:40:40|14100.96|14020.96|14103.15|14023.15|14103.15|14023.15|14100.89|14020.89|9
1725529250000|2024-09-05 09:40:50|14103.47|14023.47|14107.04|14027.04|14107.04|14027.04|14103.47|14023.47|9
1725529260000|2024-09-05 09:41:00|14107.16|14027.16|14104.53|14024.53|14107.16|14027.16|14104.21|14024.21|10
1725529270000|2024-09-05 09:41:10|14104.88|14024.88|14106.51|14026.51|14107.02|14027.02|14104.88|14024.88|9
1725529280000|2024-09-05 09:41:20|14106.48|14026.48|14107.15|14027.15|14107.15|14027.15|14106.16|14026.16|10
1725529290000|2024-09-05 09:41:30|14107.23|14027.23|14109.11|14029.11|14109.12|14029.12|14107.15|14027.15|10
1725529300000|2024-09-05 09:41:40|14109.08|14029.08|14113.51|14033.51|14113.51|14033.51|14109.08|14029.08|9
1725529310000|2024-09-05 09:41:50|14113.47|14033.47|14114.04|14034.04|14114.04|14034.04|14112.66|14032.66|10
1725529320000|2024-09-05 09:42:00|14114.7|14034.7|14115.02|14035.02|14115.41|14035.41|14114.7|14034.7|10
1725529330000|2024-09-05 09:42:10|14114.97|14034.97|14115.09|14035.09|14115.16|14035.16|14114.69|14034.69|10
1725529340000|2024-09-05 09:42:20|14115|14035|14119.28|14039.28|14119.28|14039.28|14115|14035|10
1725529350000|2024-09-05 09:42:30|14119.06|14039.06|14119.47|14039.47|14119.7|14039.7|14118.94|14038.94|9
1725529360000|2024-09-05 09:42:40|14119.43|14039.43|14121.21|14041.21|14121.21|14041.21|14119.12|14039.12|10
1725529370000|2024-09-05 09:42:50|14121.37|14041.37|14122.76|14042.76|14122.76|14042.76|14121.28|14041.28|10
1725529380000|2024-09-05 09:43:00|14122.78|14042.78|14125.22|14045.22|14125.22|14045.22|14122.21|14042.21|9
1725529390000|2024-09-05 09:43:10|14125.17|14045.17|14124.16|14044.16|14125.18|14045.18|14124.16|14044.16|10
1725529400000|2024-09-05 09:43:20|14124.47|14044.47|14124.32|14044.32|14124.75|14044.75|14124.32|14044.32|8
1725529410000|2024-09-05 09:43:30|14124.25|14044.25|14125.49|14045.49|14125.61|14045.61|14124.16|14044.16|10
1725529420000|2024-09-05 09:43:40|14125.53|14045.53|14125.3|14045.3|14125.75|14045.75|14125.05|14045.05|9
1725529430000|2024-09-05 09:43:50|14125.29|14045.29|14125.61|14045.61|14125.61|14045.61|14124.79|14044.79|10
1725529440000|2024-09-05 09:44:00|14126.04|14046.04|14125.94|14045.94|14126.04|14046.04|14125.86|14045.86|7
1725529450000|2024-09-05 09:44:10|14125.96|14045.96|14127.59|14047.59|14127.59|14047.59|14125.96|14045.96|9
1725529460000|2024-09-05 09:44:20|14127.22|14047.22|14127.23|14047.23|14127.23|14047.23|14126.86|14046.86|10
1725529470000|2024-09-05 09:44:30|14127.22|14047.22|14127.51|14047.51|14127.51|14047.51|14127.22|14047.22|6
1725529480000|2024-09-05 09:44:40|14127.57|14047.57|14127.64|14047.64|14127.88|14047.88|14127.38|14047.38|10
1725529490000|2024-09-05 09:44:50|14128.15|14048.15|14128.27|14048.27|14128.52|14048.52|14128.15|14048.15|9
1725529500000|2024-09-05 09:45:00|14128.26|14048.26|14128.22|14048.22|14128.26|14048.26|14127.98|14047.98|7
1725529510000|2024-09-05 09:45:10|14128.26|14048.26|14128.63|14048.63|14128.63|14048.63|14128.03|14048.03|10
1725529520000|2024-09-05 09:45:20|14128.99|14048.99|14129.29|14049.29|14129.29|14049.29|14128.99|14048.99|8
1725529530000|2024-09-05 09:45:30|14129.64|14049.64|14130.05|14050.05|14130.16|14050.16|14129.64|14049.64|9
1725529540000|2024-09-05 09:45:40|14130.07|14050.07|14130.91|14050.91|14130.91|14050.91|14130.06|14050.06|7
1725529550000|2024-09-05 09:45:50|14130.84|14050.84|14134.03|14054.03|14134.03|14054.03|14130.83|14050.83|10
1725529560000|2024-09-05 09:46:00|14135.01|14055.01|14134.94|14054.94|14135.49|14055.49|14134.94|14054.94|10
1725529570000|2024-09-05 09:46:10|14134.54|14054.54|14134.05|14054.05|14134.55|14054.55|14134.05|14054.05|7
1725529580000|2024-09-05 09:46:20|14133.86|14053.86|14134.29|14054.29|14134.29|14054.29|14133.8|14053.8|8
1725529590000|2024-09-05 09:46:30|14134.59|14054.59|14135.47|14055.47|14135.47|14055.47|14134.59|14054.59|10
1725529600000|2024-09-05 09:46:40|14135.52|14055.52|14135.94|14055.94|14135.94|14055.94|14135.52|14055.52|7
1725529610000|2024-09-05 09:46:50|14136.18|14056.18|14136.16|14056.16|14136.19|14056.19|14136.11|14056.11|7
1725529620000|2024-09-05 09:47:00|14136.19|14056.19|14136.28|14056.28|14136.28|14056.28|14136.07|14056.07|7
1725529630000|2024-09-05 09:47:10|14136.15|14056.15|14135.95|14055.95|14136.15|14056.15|14135.79|14055.79|9
1725529640000|2024-09-05 09:47:20|14136.03|14056.03|14137.34|14057.34|14137.36|14057.36|14136.03|14056.03|9
1725529650000|2024-09-05 09:47:30|14137.21|14057.21|14134.91|14054.91|14137.21|14057.21|14134.91|14054.91|10
1725529660000|2024-09-05 09:47:40|14134.92|14054.92|14136.5|14056.5|14136.5|14056.5|14134.9|14054.9|9
1725529670000|2024-09-05 09:47:50|14136.35|14056.35|14137.83|14057.83|14137.86|14057.86|14136.15|14056.15|10
1725529680000|2024-09-05 09:48:00|14138.02|14058.02|14139.54|14059.54|14139.9|14059.9|14137.56|14057.56|10
1725529690000|2024-09-05 09:48:10|14139.6|14059.6|14136.4|14056.4|14139.6|14059.6|14136.4|14056.4|10
1725529700000|2024-09-05 09:48:20|14135.2|14055.2|14131.79|14051.79|14135.2|14055.2|14131.79|14051.79|9
1725529710000|2024-09-05 09:48:30|14131.76|14051.76|14130.19|14050.19|14131.76|14051.76|14130.19|14050.19|10
1725529720000|2024-09-05 09:48:40|14130.07|14050.07|14129.79|14049.79|14130.23|14050.23|14129.66|14049.66|9
1725529730000|2024-09-05 09:48:50|14129.95|14049.95|14127.74|14047.74|14129.95|14049.95|14127.74|14047.74|7
1725529740000|2024-09-05 09:49:00|14126.98|14046.98|14125.83|14045.83|14126.98|14046.98|14125.76|14045.76|9
1725529750000|2024-09-05 09:49:10|14125.74|14045.74|14125.11|14045.11|14125.74|14045.74|14124.83|14044.83|8
1725529760000|2024-09-05 09:49:20|14125.97|14045.97|14126.43|14046.43|14126.51|14046.51|14125.97|14045.97|8
1725529770000|2024-09-05 09:49:30|14126.46|14046.46|14125.58|14045.58|14126.86|14046.86|14125.58|14045.58|10
1725529780000|2024-09-05 09:49:40|14125.17|14045.17|14124.38|14044.38|14125.17|14045.17|14124.38|14044.38|9
1725529790000|2024-09-05 09:49:50|14124.35|14044.35|14125.59|14045.59|14125.59|14045.59|14123.72|14043.72|10
1725529800000|2024-09-05 09:50:00|14125.61|14045.61|14123.47|14043.47|14125.65|14045.65|14123.47|14043.47|8
1725529810000|2024-09-05 09:50:10|14122.99|14042.99|14120.42|14040.42|14122.99|14042.99|14120.42|14040.42|10
1725529820000|2024-09-05 09:50:20|14120.22|14040.22|14118.14|14038.14|14120.23|14040.23|14118.11|14038.11|8
1725529830000|2024-09-05 09:50:30|14118.13|14038.13|14118.59|14038.59|14118.59|14038.59|14117.99|14037.99|7
1725529840000|2024-09-05 09:50:40|14118.92|14038.92|14119.91|14039.91|14119.91|14039.91|14118.92|14038.92|9
1725529850000|2024-09-05 09:50:50|14119.94|14039.94|14119.76|14039.76|14120.26|14040.26|14119.52|14039.52|5
1725529860000|2024-09-05 09:51:00|14119.81|14039.81|14119.81|14039.81|14120.16|14040.16|14119.03|14039.03|9
1725529870000|2024-09-05 09:51:10|14119.49|14039.49|14118.62|14038.62|14119.5|14039.5|14118.61|14038.61|9
1725529880000|2024-09-05 09:51:20|14118.46|14038.46|14118.3|14038.3|14118.65|14038.65|14117.81|14037.81|10
1725529890000|2024-09-05 09:51:30|14118.64|14038.64|14118.4|14038.4|14118.88|14038.88|14118.15|14038.15|10
1725529900000|2024-09-05 09:51:40|14118.47|14038.47|14118.53|14038.53|14118.56|14038.56|14118.23|14038.23|8
1725529910000|2024-09-05 09:51:50|14118.56|14038.56|14119.04|14039.04|14119.04|14039.04|14118.48|14038.48|8
1725529920000|2024-09-05 09:52:00|14118.79|14038.79|14118.59|14038.59|14118.84|14038.84|14117.73|14037.73|8
1725529930000|2024-09-05 09:52:10|14116.9|14036.9|14116.97|14036.97|14117.43|14037.43|14116.86|14036.86|10
1725529940000|2024-09-05 09:52:20|14117.3|14037.3|14115.5|14035.5|14117.61|14037.61|14115.42|14035.42|10
1725529950000|2024-09-05 09:52:30|14115.65|14035.65|14116.09|14036.09|14116.35|14036.35|14115.65|14035.65|10
1725529960000|2024-09-05 09:52:40|14116.25|14036.25|14114.35|14034.35|14116.25|14036.25|14114.35|14034.35|9
1725529970000|2024-09-05 09:52:50|14114.33|14034.33|14114.56|14034.56|14114.56|14034.56|14114.27|14034.27|8
1725529980000|2024-09-05 09:53:00|14114.55|14034.55|14113.05|14033.05|14114.56|14034.56|14113.05|14033.05|7
1725529990000|2024-09-05 09:53:10|14112.88|14032.88|14112.88|14032.88|14113.36|14033.36|14112.38|14032.38|10
1725530000000|2024-09-05 09:53:20|14112.87|14032.87|14111.65|14031.65|14112.87|14032.87|14111.58|14031.58|10
1725530010000|2024-09-05 09:53:30|14111.68|14031.68|14111.62|14031.62|14111.69|14031.69|14111.39|14031.39|8
1725530020000|2024-09-05 09:53:40|14111.69|14031.69|14112.47|14032.47|14112.47|14032.47|14111.69|14031.69|10
1725530030000|2024-09-05 09:53:50|14112.54|14032.54|14113.61|14033.61|14113.61|14033.61|14112.53|14032.53|10
1725530040000|2024-09-05 09:54:00|14113.37|14033.37|14112.44|14032.44|14113.42|14033.42|14112.35|14032.35|7
1725530050000|2024-09-05 09:54:10|14112.23|14032.23|14108.97|14028.97|14112.23|14032.23|14108.97|14028.97|9
1725530060000|2024-09-05 09:54:20|14108.47|14028.47|14107.78|14027.78|14108.47|14028.47|14107.68|14027.68|9
1725530070000|2024-09-05 09:54:30|14107.77|14027.77|14106.9|14026.9|14107.77|14027.77|14106.9|14026.9|10
1725530080000|2024-09-05 09:54:40|14106.85|14026.85|14106.01|14026.01|14106.87|14026.87|14106.01|14026.01|10
1725530090000|2024-09-05 09:54:50|14106.5|14026.5|14106.5|14026.5|14106.53|14026.53|14106.07|14026.07|9
1725530100000|2024-09-05 09:55:00|14106.52|14026.52|14107.3|14027.3|14107.3|14027.3|14106.52|14026.52|9
1725530110000|2024-09-05 09:55:10|14107.28|14027.28|14106.92|14026.92|14107.49|14027.49|14106.92|14026.92|9
1725530120000|2024-09-05 09:55:20|14106.9|14026.9|14107.31|14027.31|14107.31|14027.31|14106.88|14026.88|10
1725530130000|2024-09-05 09:55:30|14107.28|14027.28|14105.79|14025.79|14107.28|14027.28|14105.79|14025.79|10
1725530140000|2024-09-05 09:55:40|14105.64|14025.64|14105.42|14025.42|14105.78|14025.78|14105.42|14025.42|8
1725530150000|2024-09-05 09:55:50|14105.44|14025.44|14105.3|14025.3|14105.54|14025.54|14105.3|14025.3|9
1725530160000|2024-09-05 09:56:00|14104.73|14024.73|14103.32|14023.32|14104.83|14024.83|14103.32|14023.32|10
1725530170000|2024-09-05 09:56:10|14102.91|14022.91|14102.55|14022.55|14102.91|14022.91|14102.12|14022.12|10
1725530180000|2024-09-05 09:56:20|14102.48|14022.48|14102.95|14022.95|14103.02|14023.02|14102.48|14022.48|10
1725530190000|2024-09-05 09:56:30|14102.75|14022.75|14101.59|14021.59|14103.34|14023.34|14101.59|14021.59|10
1725530200000|2024-09-05 09:56:40|14101.49|14021.49|14099.88|14019.88|14101.49|14021.49|14099.88|14019.88|9
1725530210000|2024-09-05 09:56:50|14099.68|14019.68|14099.71|14019.71|14099.71|14019.71|14099.23|14019.23|10
1725530220000|2024-09-05 09:57:00|14099.76|14019.76|14100.36|14020.36|14100.36|14020.36|14099.76|14019.76|10
1725530230000|2024-09-05 09:57:10|14100.5|14020.5|14100.19|14020.19|14100.5|14020.5|14100.19|14020.19|8
1725530240000|2024-09-05 09:57:20|14100.2|14020.2|14101.69|14021.69|14101.69|14021.69|14100.2|14020.2|8
1725530250000|2024-09-05 09:57:30|14102.03|14022.03|14103.69|14023.69|14103.69|14023.69|14102.03|14022.03|10
1725530260000|2024-09-05 09:57:40|14103.71|14023.71|14103.74|14023.74|14103.84|14023.84|14103.58|14023.58|10
1725530270000|2024-09-05 09:57:50|14103.66|14023.66|14105.15|14025.15|14105.15|14025.15|14103.65|14023.65|8
1725530280000|2024-09-05 09:58:00|14105.29|14025.29|14103.96|14023.96|14105.33|14025.33|14103.96|14023.96|10
1725530290000|2024-09-05 09:58:10|14104|14024|14100.92|14020.92|14104|14024|14100.89|14020.89|10
1725530300000|2024-09-05 09:58:20|14100.27|14020.27|14099.08|14019.08|14100.27|14020.27|14098.89|14018.89|9
1725530310000|2024-09-05 09:58:30|14099.07|14019.07|14099.32|14019.32|14099.32|14019.32|14098.6|14018.6|8
1725530320000|2024-09-05 09:58:40|14099.3|14019.3|14100.9|14020.9|14100.9|14020.9|14099.25|14019.25|9
1725530330000|2024-09-05 09:58:50|14100.84|14020.84|14100.59|14020.59|14100.85|14020.85|14100.44|14020.44|10
1725530340000|2024-09-05 09:59:00|14100.58|14020.58|14101.01|14021.01|14101.01|14021.01|14100.55|14020.55|7
1725530350000|2024-09-05 09:59:10|14100.98|14020.98|14100.52|14020.52|14101.1|14021.1|14100.52|14020.52|9
1725530360000|2024-09-05 09:59:20|14100.53|14020.53|14099.98|14019.98|14100.53|14020.53|14099.98|14019.98|9
1725530370000|2024-09-05 09:59:30|14099.96|14019.96|14099.79|14019.79|14099.96|14019.96|14099.49|14019.49|10
1725530380000|2024-09-05 09:59:40|14099.86|14019.86|14099|14019|14100.24|14020.24|14098.75|14018.75|10
1725530390000|2024-09-05 09:59:50|14098.98|14018.98|14099.26|14019.26|14099.49|14019.49|14098.92|14018.92|10
1725530400000|2024-09-05 10:00:00|14099.25|14019.25|14100.31|14020.31|14100.31|14020.31|14098.82|14018.82|9
1725530410000|2024-09-05 10:00:10|14100.5|14020.5|14101.53|14021.53|14101.56|14021.56|14100.5|14020.5|10
1725530420000|2024-09-05 10:00:20|14101.55|14021.55|14100.87|14020.87|14101.55|14021.55|14100.87|14020.87|8
1725530430000|2024-09-05 10:00:30|14101.13|14021.13|14100.83|14020.83|14102.02|14022.02|14100.83|14020.83|9
1725530440000|2024-09-05 10:00:40|14100.71|14020.71|14100.45|14020.45|14100.71|14020.71|14100.41|14020.41|10
1725530450000|2024-09-05 10:00:50|14100.72|14020.72|14099.89|14019.89|14100.72|14020.72|14099.64|14019.64|9
1725530460000|2024-09-05 10:01:00|14099.83|14019.83|14100.29|14020.29|14100.44|14020.44|14099.41|14019.41|9
1725530470000|2024-09-05 10:01:10|14101.02|14021.02|14101.98|14021.98|14101.98|14021.98|14100.88|14020.88|10
1725530480000|2024-09-05 10:01:20|14102.08|14022.08|14104.24|14024.24|14104.24|14024.24|14102.08|14022.08|9
1725530490000|2024-09-05 10:01:30|14104.32|14024.32|14105.68|14025.68|14105.68|14025.68|14104.32|14024.32|9
1725530500000|2024-09-05 10:01:40|14105.81|14025.81|14104.94|14024.94|14106.35|14026.35|14104.94|14024.94|10
1725530510000|2024-09-05 10:01:50|14104.95|14024.95|14105.2|14025.2|14105.2|14025.2|14104.87|14024.87|8
1725530520000|2024-09-05 10:02:00|14105.13|14025.13|14104.74|14024.74|14105.22|14025.22|14104.66|14024.66|7
1725530530000|2024-09-05 10:02:10|14104.71|14024.71|14103.66|14023.66|14104.71|14024.71|14103.66|14023.66|10
1725530540000|2024-09-05 10:02:20|14103.58|14023.58|14104.58|14024.58|14104.74|14024.74|14103.52|14023.52|9
1725530550000|2024-09-05 10:02:30|14104.6|14024.6|14105.42|14025.42|14105.42|14025.42|14104.6|14024.6|9
1725530560000|2024-09-05 10:02:40|14105.43|14025.43|14106.81|14026.81|14106.81|14026.81|14105.43|14025.43|8
1725530570000|2024-09-05 10:02:50|14107.87|14027.87|14110.21|14030.21|14110.21|14030.21|14107.87|14027.87|10
1725530580000|2024-09-05 10:03:00|14110.29|14030.29|14110.01|14030.01|14110.6|14030.6|14110.01|14030.01|9
1725530590000|2024-09-05 10:03:10|14109.94|14029.94|14110.32|14030.32|14110.49|14030.49|14109.94|14029.94|10
1725530600000|2024-09-05 10:03:20|14110.86|14030.86|14111.2|14031.2|14111.2|14031.2|14110.66|14030.66|9
1725530610000|2024-09-05 10:03:30|14111.24|14031.24|14112.09|14032.09|14112.09|14032.09|14111.24|14031.24|8
1725530620000|2024-09-05 10:03:40|14112.13|14032.13|14111.26|14031.26|14112.15|14032.15|14110.61|14030.61|10
1725530630000|2024-09-05 10:03:50|14111.66|14031.66|14111.7|14031.7|14111.75|14031.75|14111.66|14031.66|7
1725530640000|2024-09-05 10:04:00|14111.71|14031.71|14109.77|14029.77|14111.71|14031.71|14109.77|14029.77|8
1725530650000|2024-09-05 10:04:10|14109.62|14029.62|14110.68|14030.68|14110.68|14030.68|14109.6|14029.6|9
1725530660000|2024-09-05 10:04:20|14110.82|14030.82|14110.87|14030.87|14110.89|14030.89|14110.49|14030.49|9
1725530670000|2024-09-05 10:04:30|14110.92|14030.92|14110.42|14030.42|14111.14|14031.14|14110.26|14030.26|9
1725530680000|2024-09-05 10:04:40|14110.4|14030.4|14113.94|14033.94|14113.94|14033.94|14110.4|14030.4|9
1725530690000|2024-09-05 10:04:50|14114.11|14034.11|14114.17|14034.17|14114.19|14034.19|14114.05|14034.05|9
1725530700000|2024-09-05 10:05:00|14114.15|14034.15|14112.94|14032.94|14114.15|14034.15|14112.94|14032.94|10
1725530710000|2024-09-05 10:05:10|14112.82|14032.82|14113.18|14033.18|14113.2|14033.2|14112.62|14032.62|10
1725530720000|2024-09-05 10:05:20|14113.17|14033.17|14113.43|14033.43|14113.62|14033.62|14113.17|14033.17|10
1725530730000|2024-09-05 10:05:30|14113.38|14033.38|14113.84|14033.84|14113.84|14033.84|14112.98|14032.98|10
1725530740000|2024-09-05 10:05:40|14113.85|14033.85|14114.33|14034.33|14114.51|14034.51|14113.77|14033.77|10
1725530750000|2024-09-05 10:05:50|14114.32|14034.32|14115.02|14035.02|14115.02|14035.02|14114.3|14034.3|10
1725530760000|2024-09-05 10:06:00|14115.14|14035.14|14117.1|14037.1|14117.1|14037.1|14115.14|14035.14|9
1725530770000|2024-09-05 10:06:10|14118.33|14038.33|14120.9|14040.9|14120.9|14040.9|14118.33|14038.33|10
1725530780000|2024-09-05 10:06:20|14121.05|14041.05|14120.82|14040.82|14121.21|14041.21|14120.62|14040.62|10
1725530790000|2024-09-05 10:06:30|14121.04|14041.04|14121.47|14041.47|14121.47|14041.47|14121.04|14041.04|9
1725530800000|2024-09-05 10:06:40|14121.55|14041.55|14121.37|14041.37|14121.67|14041.67|14121.29|14041.29|8
1725530810000|2024-09-05 10:06:50|14121.33|14041.33|14121.22|14041.22|14121.56|14041.56|14121.22|14041.22|6
1725530820000|2024-09-05 10:07:00|14121.21|14041.21|14121.63|14041.63|14122.49|14042.49|14121.21|14041.21|10
1725530830000|2024-09-05 10:07:10|14121.91|14041.91|14122.18|14042.18|14122.19|14042.19|14121.91|14041.91|10
1725530840000|2024-09-05 10:07:20|14122.22|14042.22|14122.83|14042.83|14122.83|14042.83|14122.22|14042.22|9
1725530850000|2024-09-05 10:07:30|14122.37|14042.37|14121.74|14041.74|14122.55|14042.55|14121.74|14041.74|9
1725530860000|2024-09-05 10:07:40|14121.33|14041.33|14120.32|14040.32|14121.33|14041.33|14120.32|14040.32|10
1725530870000|2024-09-05 10:07:50|14120.44|14040.44|14118.88|14038.88|14120.44|14040.44|14118.88|14038.88|9
1725530880000|2024-09-05 10:08:00|14117.69|14037.69|14112.99|14032.99|14117.69|14037.69|14112.99|14032.99|10
1725530890000|2024-09-05 10:08:10|14112.88|14032.88|14106.42|14026.42|14112.88|14032.88|14106.42|14026.42|10
1725530900000|2024-09-05 10:08:20|14106.41|14026.41|14102.23|14022.23|14106.64|14026.64|14102.21|14022.21|9
1725530910000|2024-09-05 10:08:30|14102.14|14022.14|14104.12|14024.12|14104.13|14024.13|14102.14|14022.14|8
1725530920000|2024-09-05 10:08:40|14104.19|14024.19|14104.6|14024.6|14104.62|14024.62|14104.19|14024.19|8
1725530930000|2024-09-05 10:08:50|14104.61|14024.61|14104.97|14024.97|14104.97|14024.97|14104.61|14024.61|7
1725530940000|2024-09-05 10:09:00|14104.8|14024.8|14103.38|14023.38|14104.8|14024.8|14103.38|14023.38|9
1725530950000|2024-09-05 10:09:10|14102.47|14022.47|14100.84|14020.84|14102.47|14022.47|14100.06|14020.06|10
1725530960000|2024-09-05 10:09:20|14101.62|14021.62|14101.86|14021.86|14102.15|14022.15|14101.62|14021.62|10
1725530970000|2024-09-05 10:09:30|14101.71|14021.71|14100.63|14020.63|14101.71|14021.71|14100.48|14020.48|9
1725530980000|2024-09-05 10:09:40|14100.93|14020.93|14100.94|14020.94|14101.38|14021.38|14100.93|14020.93|9
1725530990000|2024-09-05 10:09:50|14101.06|14021.06|14099.89|14019.89|14101.06|14021.06|14099.59|14019.59|8
1725531000000|2024-09-05 10:10:00|14099.92|14019.92|14099.55|14019.55|14100|14020|14099.55|14019.55|6
1725531010000|2024-09-05 10:10:10|14099.38|14019.38|14099.27|14019.27|14099.38|14019.38|14098.94|14018.94|9
1725531020000|2024-09-05 10:10:20|14099|14019|14097.61|14017.61|14099.06|14019.06|14097.61|14017.61|10
1725531030000|2024-09-05 10:10:30|14097.59|14017.59|14097.31|14017.31|14097.78|14017.78|14097.28|14017.28|10
1725531040000|2024-09-05 10:10:40|14096.93|14016.93|14096.65|14016.65|14096.93|14016.93|14096.65|14016.65|8
1725531050000|2024-09-05 10:10:50|14096.63|14016.63|14095.6|14015.6|14097.11|14017.11|14095.55|14015.55|9
1725531060000|2024-09-05 10:11:00|14095.69|14015.69|14099.24|14019.24|14099.24|14019.24|14095.69|14015.69|9
1725531070000|2024-09-05 10:11:10|14099.5|14019.5|14103.7|14023.7|14103.7|14023.7|14099.5|14019.5|10
1725531080000|2024-09-05 10:11:20|14103.8|14023.8|14106.21|14026.21|14106.21|14026.21|14103.8|14023.8|10
1725531090000|2024-09-05 10:11:30|14106.37|14026.37|14106.68|14026.68|14106.75|14026.75|14106.37|14026.37|9
1725531100000|2024-09-05 10:11:40|14106.35|14026.35|14104.14|14024.14|14106.35|14026.35|14104.14|14024.14|9
1725531110000|2024-09-05 10:11:50|14104.04|14024.04|14103.95|14023.95|14104.22|14024.22|14103.91|14023.91|8
1725531120000|2024-09-05 10:12:00|14104.27|14024.27|14104.36|14024.36|14104.66|14024.66|14104.22|14024.22|9
1725531130000|2024-09-05 10:12:10|14104.56|14024.56|14104.59|14024.59|14104.79|14024.79|14104.56|14024.56|8
1725531140000|2024-09-05 10:12:20|14104.68|14024.68|14105.46|14025.46|14106.04|14026.04|14104.68|14024.68|9
1725531150000|2024-09-05 10:12:30|14105.47|14025.47|14102.94|14022.94|14105.47|14025.47|14102.75|14022.75|9
1725531160000|2024-09-05 10:12:40|14102.92|14022.92|14103.09|14023.09|14103.13|14023.13|14102.92|14022.92|6
1725531170000|2024-09-05 10:12:50|14103.22|14023.22|14102.73|14022.73|14103.29|14023.29|14102.73|14022.73|9
1725531180000|2024-09-05 10:13:00|14103.04|14023.04|14102.8|14022.8|14103.82|14023.82|14102.8|14022.8|10
1725531190000|2024-09-05 10:13:10|14102.58|14022.58|14102.38|14022.38|14102.58|14022.58|14102.22|14022.22|9
1725531200000|2024-09-05 10:13:20|14102.29|14022.29|14104.95|14024.95|14105.19|14025.19|14102.29|14022.29|10
1725531210000|2024-09-05 10:13:30|14106|14026|14105.92|14025.92|14106.02|14026.02|14105.9|14025.9|7
1725531220000|2024-09-05 10:13:40|14105.91|14025.91|14106.62|14026.62|14106.62|14026.62|14105.9|14025.9|7
1725531230000|2024-09-05 10:13:50|14106.76|14026.76|14106.43|14026.43|14106.76|14026.76|14106.42|14026.42|6
1725531240000|2024-09-05 10:14:00|14106.46|14026.46|14106.46|14026.46|14106.6|14026.6|14106.44|14026.44|9
1725531250000|2024-09-05 10:14:10|14106.33|14026.33|14105.13|14025.13|14106.33|14026.33|14105.13|14025.13|10
1725531260000|2024-09-05 10:14:20|14104.96|14024.96|14104.49|14024.49|14104.96|14024.96|14104.49|14024.49|9
1725531270000|2024-09-05 10:14:30|14104.47|14024.47|14104.64|14024.64|14104.64|14024.64|14104.45|14024.45|8
1725531280000|2024-09-05 10:14:40|14104.63|14024.63|14103.52|14023.52|14105.26|14025.26|14103.52|14023.52|8
1725531290000|2024-09-05 10:14:50|14103.09|14023.09|14102.27|14022.27|14103.09|14023.09|14102.11|14022.11|10
1725531300000|2024-09-05 10:15:00|14102.33|14022.33|14102.95|14022.95|14102.95|14022.95|14102.33|14022.33|10
1725531310000|2024-09-05 10:15:10|14103.21|14023.21|14104.5|14024.5|14104.51|14024.51|14103.21|14023.21|9
1725531320000|2024-09-05 10:15:20|14104.68|14024.68|14105.87|14025.87|14105.87|14025.87|14104.68|14024.68|8
1725531330000|2024-09-05 10:15:30|14105.79|14025.79|14107.94|14027.94|14107.94|14027.94|14105.79|14025.79|8
1725531340000|2024-09-05 10:15:40|14108.08|14028.08|14108.04|14028.04|14108.58|14028.58|14107.7|14027.7|10
1725531350000|2024-09-05 10:15:50|14107.85|14027.85|14107.55|14027.55|14109.15|14029.15|14107.55|14027.55|10
1725531360000|2024-09-05 10:16:00|14107.46|14027.46|14106.36|14026.36|14107.51|14027.51|14106.36|14026.36|10
1725531370000|2024-09-05 10:16:10|14106.49|14026.49|14107.24|14027.24|14107.24|14027.24|14106.49|14026.49|10
1725531380000|2024-09-05 10:16:20|14107.42|14027.42|14108.14|14028.14|14108.2|14028.2|14107.42|14027.42|9
1725531390000|2024-09-05 10:16:30|14108.2|14028.2|14106.97|14026.97|14108.43|14028.43|14106.97|14026.97|10
1725531400000|2024-09-05 10:16:40|14106.88|14026.88|14107.03|14027.03|14107.03|14027.03|14106.78|14026.78|10
1725531410000|2024-09-05 10:16:50|14107.25|14027.25|14105.78|14025.78|14107.49|14027.49|14105.78|14025.78|10
1725531420000|2024-09-05 10:17:00|14105.75|14025.75|14105.13|14025.13|14105.81|14025.81|14105.03|14025.03|10
1725531430000|2024-09-05 10:17:10|14105.14|14025.14|14103.39|14023.39|14105.14|14025.14|14103.39|14023.39|10
1725531440000|2024-09-05 10:17:20|14103.03|14023.03|14100.36|14020.36|14103.03|14023.03|14100.36|14020.36|10
1725531450000|2024-09-05 10:17:30|14100.35|14020.35|14101.56|14021.56|14101.56|14021.56|14100.35|14020.35|10
1725531460000|2024-09-05 10:17:40|14101.44|14021.44|14100.61|14020.61|14101.47|14021.47|14100.61|14020.61|10
1725531470000|2024-09-05 10:17:50|14101.01|14021.01|14100.27|14020.27|14101.06|14021.06|14099.46|14019.46|10
1725531480000|2024-09-05 10:18:00|14100.06|14020.06|14096.4|14016.4|14100.06|14020.06|14096.3|14016.3|10
1725531490000|2024-09-05 10:18:10|14098.01|14018.01|14096.65|14016.65|14098.04|14018.04|14096.48|14016.48|10
1725531500000|2024-09-05 10:18:20|14096.8|14016.8|14094.89|14014.89|14096.84|14016.84|14094.07|14014.07|9
1725531510000|2024-09-05 10:18:30|14093.76|14013.76|14094.87|14014.87|14094.87|14014.87|14093.71|14013.71|10
1725531520000|2024-09-05 10:18:40|14095.02|14015.02|14095.28|14015.28|14095.33|14015.33|14094.97|14014.97|9
1725531530000|2024-09-05 10:18:50|14094.8|14014.8|14095.95|14015.95|14095.96|14015.96|14094.8|14014.8|10
1725531540000|2024-09-05 10:19:00|14096.03|14016.03|14095.61|14015.61|14096.22|14016.22|14094.46|14014.46|10
1725531550000|2024-09-05 10:19:10|14095.3|14015.3|14094.48|14014.48|14095.37|14015.37|14094.41|14014.41|10
1725531560000|2024-09-05 10:19:20|14094.51|14014.51|14096.35|14016.35|14096.44|14016.44|14094.27|14014.27|10
1725531570000|2024-09-05 10:19:30|14096.45|14016.45|14095.29|14015.29|14096.45|14016.45|14095.29|14015.29|9
1725531580000|2024-09-05 10:19:40|14095.23|14015.23|14094.16|14014.16|14095.25|14015.25|14094.1|14014.1|10
1725531590000|2024-09-05 10:19:50|14094.45|14014.45|14091.82|14011.82|14094.45|14014.45|14091.82|14011.82|10
1725531600000|2024-09-05 10:20:00|14091.79|14011.79|14091.27|14011.27|14091.79|14011.79|14091.18|14011.18|7
1725531610000|2024-09-05 10:20:10|14091.61|14011.61|14091|14011|14091.73|14011.73|14091|14011|10
1725531620000|2024-09-05 10:20:20|14090.75|14010.75|14090.76|14010.76|14090.76|14010.76|14090.49|14010.49|9
1725531630000|2024-09-05 10:20:30|14090.84|14010.84|14090.92|14010.92|14090.94|14010.94|14090.84|14010.84|8
1725531640000|2024-09-05 10:20:40|14090.99|14010.99|14090.79|14010.79|14090.99|14010.99|14090.38|14010.38|9
1725531650000|2024-09-05 10:20:50|14090.35|14010.35|14090.57|14010.57|14091.47|14011.47|14089.84|14009.84|10
1725531660000|2024-09-05 10:21:00|14090.48|14010.48|14091.66|14011.66|14092.02|14012.02|14090.47|14010.47|9
1725531670000|2024-09-05 10:21:10|14092.16|14012.16|14092.56|14012.56|14093.23|14013.23|14092.16|14012.16|10
1725531680000|2024-09-05 10:21:20|14092.29|14012.29|14091.21|14011.21|14092.29|14012.29|14091.04|14011.04|8
1725531690000|2024-09-05 10:21:30|14091.18|14011.18|14090|14010|14091.18|14011.18|14089.95|14009.95|9
1725531700000|2024-09-05 10:21:40|14090.01|14010.01|14089.46|14009.46|14090.01|14010.01|14089.45|14009.45|10
1725531710000|2024-09-05 10:21:50|14088.96|14008.96|14088.55|14008.55|14089.15|14009.15|14088.55|14008.55|10
1725531720000|2024-09-05 10:22:00|14088.31|14008.31|14086.03|14006.03|14088.31|14008.31|14086.03|14006.03|9
1725531730000|2024-09-05 10:22:10|14085.89|14005.89|14085.65|14005.65|14086.14|14006.14|14085.52|14005.52|9
1725531740000|2024-09-05 10:22:20|14085.7|14005.7|14082.43|14002.43|14085.7|14005.7|14082.43|14002.43|10
1725531750000|2024-09-05 10:22:30|14078.1|13998.1|14074.92|13994.92|14078.1|13998.1|14074.92|13994.92|10
1725531760000|2024-09-05 10:22:40|14075.04|13995.04|14075.1|13995.1|14075.1|13995.1|14074.12|13994.12|9
1725531770000|2024-09-05 10:22:50|14075.57|13995.57|14074.92|13994.92|14078.41|13998.41|14074.74|13994.74|9
1725531780000|2024-09-05 10:23:00|14075.15|13995.15|14073.87|13993.87|14075.32|13995.32|14073.87|13993.87|10
1725531790000|2024-09-05 10:23:10|14073.81|13993.81|14076.08|13996.08|14076.1|13996.1|14073.81|13993.81|10
1725531800000|2024-09-05 10:23:20|14076.17|13996.17|14077.93|13997.93|14077.98|13997.98|14076.17|13996.17|10
1725531810000|2024-09-05 10:23:30|14077.91|13997.91|14078.36|13998.36|14078.45|13998.45|14077.79|13997.79|10
1725531820000|2024-09-05 10:23:40|14078.45|13998.45|14080.4|14000.4|14080.4|14000.4|14078.45|13998.45|10
1725531830000|2024-09-05 10:23:50|14080.7|14000.7|14081.08|14001.08|14081.08|14001.08|14080.52|14000.52|10
1725531840000|2024-09-05 10:24:00|14081.04|14001.04|14082.12|14002.12|14082.12|14002.12|14081.04|14001.04|9
1725531850000|2024-09-05 10:24:10|14082.45|14002.45|14084.29|14004.29|14084.29|14004.29|14082.45|14002.45|10
1725531860000|2024-09-05 10:24:20|14085.01|14005.01|14089.4|14009.4|14089.4|14009.4|14084.6|14004.6|10
1725531870000|2024-09-05 10:24:30|14089.37|14009.37|14089.17|14009.17|14090.52|14010.52|14089.17|14009.17|10
1725531880000|2024-09-05 10:24:40|14089.19|14009.19|14089.9|14009.9|14089.9|14009.9|14089.19|14009.19|10
1725531890000|2024-09-05 10:24:50|14089.81|14009.81|14090.69|14010.69|14090.69|14010.69|14089.5|14009.5|9
1725531900000|2024-09-05 10:25:00|14091.33|14011.33|14091.99|14011.99|14092.13|14012.13|14091.33|14011.33|10
1725531910000|2024-09-05 10:25:10|14091.83|14011.83|14096.35|14016.35|14096.35|14016.35|14091.74|14011.74|10
1725531920000|2024-09-05 10:25:20|14096.39|14016.39|14096.54|14016.54|14096.67|14016.67|14096.11|14016.11|10
1725531930000|2024-09-05 10:25:30|14096.56|14016.56|14098.93|14018.93|14098.93|14018.93|14096.56|14016.56|7
1725531940000|2024-09-05 10:25:40|14099.4|14019.4|14102.2|14022.2|14102.2|14022.2|14099.39|14019.39|10
1725531950000|2024-09-05 10:25:50|14102.22|14022.22|14102.4|14022.4|14102.4|14022.4|14102.22|14022.22|9
1725531960000|2024-09-05 10:26:00|14102.03|14022.03|14099.16|14019.16|14102.03|14022.03|14099.16|14019.16|10
1725531970000|2024-09-05 10:26:10|14098.88|14018.88|14098.35|14018.35|14098.88|14018.88|14098.34|14018.34|8
1725531980000|2024-09-05 10:26:20|14098.26|14018.26|14097.42|14017.42|14098.83|14018.83|14097.42|14017.42|10
1725531990000|2024-09-05 10:26:30|14097.47|14017.47|14099.13|14019.13|14099.17|14019.17|14097.43|14017.43|9
1725532000000|2024-09-05 10:26:40|14098.92|14018.92|14098.7|14018.7|14098.92|14018.92|14098.7|14018.7|9
1725532010000|2024-09-05 10:26:50|14098.71|14018.71|14095.25|14015.25|14098.86|14018.86|14095.25|14015.25|10
1725532020000|2024-09-05 10:27:00|14095.23|14015.23|14095.34|14015.34|14095.7|14015.7|14095.14|14015.14|8
1725532030000|2024-09-05 10:27:10|14095.15|14015.15|14096.5|14016.5|14096.56|14016.56|14095.13|14015.13|10
1725532040000|2024-09-05 10:27:20|14096.55|14016.55|14097.46|14017.46|14097.57|14017.57|14096.55|14016.55|10
1725532050000|2024-09-05 10:27:30|14097.34|14017.34|14095.47|14015.47|14097.38|14017.38|14095.47|14015.47|8
1725532060000|2024-09-05 10:27:40|14095.44|14015.44|14094.78|14014.78|14095.44|14015.44|14094.75|14014.75|9
1725532070000|2024-09-05 10:27:50|14095.09|14015.09|14094.82|14014.82|14095.09|14015.09|14094.68|14014.68|9
1725532080000|2024-09-05 10:28:00|14094.69|14014.69|14094.55|14014.55|14094.69|14014.69|14094.48|14014.48|6
1725532090000|2024-09-05 10:28:10|14094.6|14014.6|14094.98|14014.98|14095.02|14015.02|14094.6|14014.6|7
1725532100000|2024-09-05 10:28:20|14094.97|14014.97|14096.9|14016.9|14096.9|14016.9|14094.92|14014.92|8
1725532110000|2024-09-05 10:28:30|14096.97|14016.97|14096.96|14016.96|14096.99|14016.99|14096.94|14016.94|8
1725532120000|2024-09-05 10:28:40|14096.97|14016.97|14096.81|14016.81|14096.97|14016.97|14096.81|14016.81|6
1725532130000|2024-09-05 10:28:50|14096.82|14016.82|14096.22|14016.22|14096.82|14016.82|14096.22|14016.22|6
1725532140000|2024-09-05 10:29:00|14095.32|14015.32|14095.74|14015.74|14095.74|14015.74|14094.04|14014.04|7
1725532150000|2024-09-05 10:29:10|14095.84|14015.84|14096.4|14016.4|14096.4|14016.4|14095.84|14015.84|8
1725532160000|2024-09-05 10:29:20|14096.48|14016.48|14097.58|14017.58|14097.59|14017.59|14096.48|14016.48|9
1725532170000|2024-09-05 10:29:30|14097.59|14017.59|14097.18|14017.18|14097.59|14017.59|14097.18|14017.18|8
1725532180000|2024-09-05 10:29:40|14097.17|14017.17|14096.94|14016.94|14097.17|14017.17|14096.89|14016.89|9
1725532190000|2024-09-05 10:29:50|14096.96|14016.96|14096.91|14016.91|14096.96|14016.96|14096.79|14016.79|5
1725532200000|2024-09-05 10:30:00|14096.96|14016.96|14096.81|14016.81|14096.97|14016.97|14096.55|14016.55|10
1725532210000|2024-09-05 10:30:10|14096.97|14016.97|14097.54|14017.54|14097.54|14017.54|14096.97|14016.97|10
1725532220000|2024-09-05 10:30:20|14097.55|14017.55|14094.14|14014.14|14097.55|14017.55|14094.14|14014.14|8
1725532230000|2024-09-05 10:30:30|14094.11|14014.11|14091.77|14011.77|14094.11|14014.11|14091.77|14011.77|8
1725532240000|2024-09-05 10:30:40|14091.78|14011.78|14095.34|14015.34|14095.34|14015.34|14091.78|14011.78|10
1725532250000|2024-09-05 10:30:50|14095.52|14015.52|14099.65|14019.65|14099.65|14019.65|14095.52|14015.52|9
1725532260000|2024-09-05 10:31:00|14099.67|14019.67|14102.03|14022.03|14102.03|14022.03|14099.67|14019.67|8
1725532270000|2024-09-05 10:31:10|14102.5|14022.5|14100.02|14020.02|14102.5|14022.5|14100.02|14020.02|10
1725532280000|2024-09-05 10:31:20|14099.83|14019.83|14099.06|14019.06|14099.83|14019.83|14099.01|14019.01|9
1725532290000|2024-09-05 10:31:30|14099.07|14019.07|14095.79|14015.79|14099.07|14019.07|14095.79|14015.79|9
1725532300000|2024-09-05 10:31:40|14095.55|14015.55|14094.56|14014.56|14095.55|14015.55|14094.56|14014.56|10
1725532310000|2024-09-05 10:31:50|14094.55|14014.55|14094.55|14014.55|14095.13|14015.13|14094.22|14014.22|9
1725532320000|2024-09-05 10:32:00|14094.38|14014.38|14094.02|14014.02|14094.38|14014.38|14093.95|14013.95|10
1725532330000|2024-09-05 10:32:10|14094|14014|14093.51|14013.51|14094|14014|14093.51|14013.51|8
1725532340000|2024-09-05 10:32:20|14093.3|14013.3|14097.11|14017.11|14098.06|14018.06|14093.26|14013.26|10
1725532350000|2024-09-05 10:32:30|14095.46|14015.46|14093.51|14013.51|14095.46|14015.46|14093.51|14013.51|9
1725532360000|2024-09-05 10:32:40|14093.69|14013.69|14089.42|14009.42|14093.69|14013.69|14089.42|14009.42|9
1725532370000|2024-09-05 10:32:50|14089.41|14009.41|14089.57|14009.57|14090.16|14010.16|14089.41|14009.41|9
1725532380000|2024-09-05 10:33:00|14089.47|14009.47|14089.83|14009.83|14089.95|14009.95|14089.27|14009.27|7
1725532390000|2024-09-05 10:33:10|14089.81|14009.81|14090.31|14010.31|14090.31|14010.31|14089.81|14009.81|8
1725532400000|2024-09-05 10:33:20|14090.34|14010.34|14092.17|14012.17|14092.17|14012.17|14090.2|14010.2|10
1725532410000|2024-09-05 10:33:30|14092.27|14012.27|14095.04|14015.04|14095.04|14015.04|14092.27|14012.27|10
1725532420000|2024-09-05 10:33:40|14095.94|14015.94|14097.73|14017.73|14097.73|14017.73|14095.94|14015.94|9
1725532430000|2024-09-05 10:33:50|14097.53|14017.53|14099.61|14019.61|14099.61|14019.61|14097.53|14017.53|10
1725532440000|2024-09-05 10:34:00|14099.7|14019.7|14099.55|14019.55|14100.29|14020.29|14099.54|14019.54|10
1725532450000|2024-09-05 10:34:10|14099.75|14019.75|14101.21|14021.21|14101.21|14021.21|14099.75|14019.75|10
1725532460000|2024-09-05 10:34:20|14101.31|14021.31|14102.67|14022.67|14103.33|14023.33|14101.31|14021.31|9
1725532470000|2024-09-05 10:34:30|14102.26|14022.26|14102.38|14022.38|14102.99|14022.99|14101.9|14021.9|10
1725532480000|2024-09-05 10:34:40|14102.02|14022.02|14101.25|14021.25|14102.02|14022.02|14100.99|14020.99|9
1725532490000|2024-09-05 10:34:50|14101.22|14021.22|14099.97|14019.97|14101.36|14021.36|14099.81|14019.81|10
1725532500000|2024-09-05 10:35:00|14099.93|14019.93|14101.34|14021.34|14101.55|14021.55|14099.93|14019.93|10
1725532510000|2024-09-05 10:35:10|14101.48|14021.48|14100.33|14020.33|14101.48|14021.48|14099.49|14019.49|8
1725532520000|2024-09-05 10:35:20|14100.74|14020.74|14102.04|14022.04|14102.04|14022.04|14100.14|14020.14|10
1725532530000|2024-09-05 10:35:30|14102.21|14022.21|14103.82|14023.82|14103.82|14023.82|14102.21|14022.21|10
1725532540000|2024-09-05 10:35:40|14103.83|14023.83|14103.88|14023.88|14103.88|14023.88|14103.15|14023.15|10
1725532550000|2024-09-05 10:35:50|14103.92|14023.92|14104.34|14024.34|14104.64|14024.64|14103.92|14023.92|8
1725532560000|2024-09-05 10:36:00|14104.37|14024.37|14105.77|14025.77|14105.77|14025.77|14103.77|14023.77|10
1725532570000|2024-09-05 10:36:10|14105.81|14025.81|14104.97|14024.97|14105.81|14025.81|14104.55|14024.55|10
1725532580000|2024-09-05 10:36:20|14105.54|14025.54|14104.67|14024.67|14105.69|14025.69|14104.57|14024.57|10
1725532590000|2024-09-05 10:36:30|14104.65|14024.65|14105.05|14025.05|14105.12|14025.12|14104.55|14024.55|9
1725532600000|2024-09-05 10:36:40|14105.14|14025.14|14106.57|14026.57|14106.57|14026.57|14104.91|14024.91|10
1725532610000|2024-09-05 10:36:50|14106.89|14026.89|14107.56|14027.56|14107.71|14027.71|14106.89|14026.89|10
1725532620000|2024-09-05 10:37:00|14107.53|14027.53|14108.26|14028.26|14108.26|14028.26|14107.47|14027.47|9
1725532630000|2024-09-05 10:37:10|14108.38|14028.38|14109.32|14029.32|14109.32|14029.32|14108.38|14028.38|10
1725532640000|2024-09-05 10:37:20|14109.36|14029.36|14109.58|14029.58|14109.58|14029.58|14109.01|14029.01|9
1725532650000|2024-09-05 10:37:30|14109.57|14029.57|14109.35|14029.35|14109.62|14029.62|14109.26|14029.26|10
1725532660000|2024-09-05 10:37:40|14109.37|14029.37|14110.85|14030.85|14110.85|14030.85|14109.37|14029.37|9
1725532670000|2024-09-05 10:37:50|14110.89|14030.89|14112|14032|14112|14032|14110.89|14030.89|10
1725532680000|2024-09-05 10:38:00|14111.78|14031.78|14110.85|14030.85|14111.85|14031.85|14110.85|14030.85|9
1725532690000|2024-09-05 10:38:10|14110.6|14030.6|14111.25|14031.25|14111.25|14031.25|14110.6|14030.6|9
1725532700000|2024-09-05 10:38:20|14111.42|14031.42|14109.73|14029.73|14111.82|14031.82|14109.73|14029.73|10
1725532710000|2024-09-05 10:38:30|14109.71|14029.71|14109.88|14029.88|14109.94|14029.94|14109.68|14029.68|7
1725532720000|2024-09-05 10:38:40|14110.07|14030.07|14110.44|14030.44|14110.44|14030.44|14110.07|14030.07|9
1725532730000|2024-09-05 10:38:50|14110.43|14030.43|14110.92|14030.92|14110.92|14030.92|14110.31|14030.31|8
1725532740000|2024-09-05 10:39:00|14111.35|14031.35|14110.12|14030.12|14111.75|14031.75|14110.12|14030.12|10
1725532750000|2024-09-05 10:39:10|14109.92|14029.92|14109.36|14029.36|14109.95|14029.95|14109.14|14029.14|10
1725532760000|2024-09-05 10:39:20|14109.38|14029.38|14109.38|14029.38|14109.48|14029.48|14109.26|14029.26|8
1725532770000|2024-09-05 10:39:30|14109.24|14029.24|14108.46|14028.46|14109.27|14029.27|14108.46|14028.46|8
1725532780000|2024-09-05 10:39:40|14108.33|14028.33|14108.18|14028.18|14108.33|14028.33|14108.11|14028.11|7
1725532790000|2024-09-05 10:39:50|14107.59|14027.59|14106.76|14026.76|14107.59|14027.59|14106.64|14026.64|8
1725532800000|2024-09-05 10:40:00|14106.81|14026.81|14107.89|14027.89|14107.89|14027.89|14106.62|14026.62|10
1725532810000|2024-09-05 10:40:10|14108.02|14028.02|14108|14028|14108.57|14028.57|14107.89|14027.89|10
1725532820000|2024-09-05 10:40:20|14107.77|14027.77|14106|14026|14107.77|14027.77|14105.96|14025.96|8
1725532830000|2024-09-05 10:40:30|14106.03|14026.03|14105.56|14025.56|14106.12|14026.12|14105.5|14025.5|9
1725532840000|2024-09-05 10:40:40|14105.59|14025.59|14107.62|14027.62|14107.62|14027.62|14105.16|14025.16|10
1725532850000|2024-09-05 10:40:50|14107.82|14027.82|14109.43|14029.43|14109.43|14029.43|14107.82|14027.82|10
1725532860000|2024-09-05 10:41:00|14109.46|14029.46|14111.44|14031.44|14111.44|14031.44|14109.46|14029.46|9
1725532870000|2024-09-05 10:41:10|14112.13|14032.13|14110.69|14030.69|14112.25|14032.25|14110.14|14030.14|7
1725532880000|2024-09-05 10:41:20|14110.7|14030.7|14114.96|14034.96|14114.96|14034.96|14110.7|14030.7|10
1725532890000|2024-09-05 10:41:30|14115.08|14035.08|14115.11|14035.11|14115.11|14035.11|14114.49|14034.49|9
1725532900000|2024-09-05 10:41:40|14115.06|14035.06|14115.59|14035.59|14115.59|14035.59|14115.04|14035.04|9
1725532910000|2024-09-05 10:41:50|14115.79|14035.79|14114.77|14034.77|14116.32|14036.32|14114.77|14034.77|10
1725532920000|2024-09-05 10:42:00|14114.62|14034.62|14116.79|14036.79|14116.79|14036.79|14114.55|14034.55|9
1725532930000|2024-09-05 10:42:10|14117.5|14037.5|14119.38|14039.38|14119.46|14039.46|14117.5|14037.5|10
1725532940000|2024-09-05 10:42:20|14119.4|14039.4|14119.16|14039.16|14119.41|14039.41|14118.93|14038.93|10
1725532950000|2024-09-05 10:42:30|14119.46|14039.46|14119.84|14039.84|14120.03|14040.03|14119.46|14039.46|9
1725532960000|2024-09-05 10:42:40|14120.04|14040.04|14120.25|14040.25|14120.25|14040.25|14119.64|14039.64|9
1725532970000|2024-09-05 10:42:50|14120.27|14040.27|14120.78|14040.78|14120.79|14040.79|14120.27|14040.27|8
1725532980000|2024-09-05 10:43:00|14120.81|14040.81|14120.1|14040.1|14120.9|14040.9|14120.1|14040.1|9
1725532990000|2024-09-05 10:43:10|14119.94|14039.94|14119.04|14039.04|14120.16|14040.16|14119.04|14039.04|10
1725533000000|2024-09-05 10:43:20|14119.35|14039.35|14119.52|14039.52|14119.52|14039.52|14119.31|14039.31|9
1725533010000|2024-09-05 10:43:30|14119.59|14039.59|14122.13|14042.13|14122.13|14042.13|14119.59|14039.59|9
1725533020000|2024-09-05 10:43:40|14122.43|14042.43|14123.37|14043.37|14123.37|14043.37|14122.43|14042.43|10
1725533030000|2024-09-05 10:43:50|14123.22|14043.22|14125.75|14045.75|14125.77|14045.77|14123.22|14043.22|10
1725533040000|2024-09-05 10:44:00|14126.21|14046.21|14125.71|14045.71|14126.48|14046.48|14125.71|14045.71|9
1725533050000|2024-09-05 10:44:10|14125.33|14045.33|14125.63|14045.63|14125.63|14045.63|14124.73|14044.73|9
1725533060000|2024-09-05 10:44:20|14125.2|14045.2|14125.88|14045.88|14126.28|14046.28|14125.18|14045.18|10
1725533070000|2024-09-05 10:44:30|14126.26|14046.26|14127.92|14047.92|14127.99|14047.99|14126.26|14046.26|10
1725533080000|2024-09-05 10:44:40|14128.37|14048.37|14127.33|14047.33|14128.45|14048.45|14127.33|14047.33|10
1725533090000|2024-09-05 10:44:50|14127.29|14047.29|14126.48|14046.48|14127.29|14047.29|14126.41|14046.41|8
1725533100000|2024-09-05 10:45:00|14126.19|14046.19|14124.96|14044.96|14126.19|14046.19|14124.36|14044.36|8
1725533110000|2024-09-05 10:45:10|14125.03|14045.03|14125.24|14045.24|14125.53|14045.53|14125.03|14045.03|6
1725533120000|2024-09-05 10:45:20|14125.11|14045.11|14124.04|14044.04|14125.36|14045.36|14124.04|14044.04|10
1725533130000|2024-09-05 10:45:30|14123.89|14043.89|14123.94|14043.94|14123.94|14043.94|14123.42|14043.42|10
1725533140000|2024-09-05 10:45:40|14124.32|14044.32|14124.12|14044.12|14124.34|14044.34|14123.36|14043.36|10
1725533150000|2024-09-05 10:45:50|14124.13|14044.13|14123.1|14043.1|14124.55|14044.55|14123.1|14043.1|9
1725533160000|2024-09-05 10:46:00|14123.03|14043.03|14122.78|14042.78|14123.03|14043.03|14122.61|14042.61|9
1725533170000|2024-09-05 10:46:10|14122.81|14042.81|14122.96|14042.96|14123.25|14043.25|14122.71|14042.71|8
1725533180000|2024-09-05 10:46:20|14122.86|14042.86|14122.26|14042.26|14122.86|14042.86|14122.26|14042.26|10
1725533190000|2024-09-05 10:46:30|14122.24|14042.24|14123.01|14043.01|14123.01|14043.01|14122.24|14042.24|6
1725533200000|2024-09-05 10:46:40|14123.15|14043.15|14126.03|14046.03|14126.03|14046.03|14123.15|14043.15|10
1725533210000|2024-09-05 10:46:50|14125.96|14045.96|14126.01|14046.01|14126.1|14046.1|14125.76|14045.76|10
1725533220000|2024-09-05 10:47:00|14125.98|14045.98|14124.12|14044.12|14125.98|14045.98|14124.12|14044.12|10
1725533230000|2024-09-05 10:47:10|14124.08|14044.08|14123.61|14043.61|14124.09|14044.09|14123.58|14043.58|9
1725533240000|2024-09-05 10:47:20|14123.6|14043.6|14124.03|14044.03|14124.03|14044.03|14123.6|14043.6|9
1725533250000|2024-09-05 10:47:30|14124.06|14044.06|14124.24|14044.24|14124.32|14044.32|14124.06|14044.06|7
1725533260000|2024-09-05 10:47:40|14124.23|14044.23|14124.59|14044.59|14124.59|14044.59|14124.21|14044.21|9
1725533270000|2024-09-05 10:47:50|14124.57|14044.57|14123.83|14043.83|14124.57|14044.57|14123.81|14043.81|9
1725533280000|2024-09-05 10:48:00|14123.85|14043.85|14123.39|14043.39|14123.85|14043.85|14123.08|14043.08|9
1725533290000|2024-09-05 10:48:10|14123.51|14043.51|14124.15|14044.15|14124.31|14044.31|14123.41|14043.41|10
1725533300000|2024-09-05 10:48:20|14124.02|14044.02|14123.93|14043.93|14124.35|14044.35|14123.93|14043.93|9
1725533310000|2024-09-05 10:48:30|14123.49|14043.49|14122.39|14042.39|14123.9|14043.9|14122.39|14042.39|9
1725533320000|2024-09-05 10:48:40|14122.27|14042.27|14121.67|14041.67|14122.27|14042.27|14121.67|14041.67|9
1725533330000|2024-09-05 10:48:50|14121.63|14041.63|14123.76|14043.76|14123.9|14043.9|14121.3|14041.3|9
1725533340000|2024-09-05 10:49:00|14123.77|14043.77|14123.19|14043.19|14123.77|14043.77|14123.19|14043.19|9
1725533350000|2024-09-05 10:49:10|14122.61|14042.61|14119.65|14039.65|14122.61|14042.61|14119.65|14039.65|9
1725533360000|2024-09-05 10:49:20|14119.63|14039.63|14119.63|14039.63|14119.65|14039.65|14119.63|14039.63|5
1725533370000|2024-09-05 10:49:30|14119.77|14039.77|14118.72|14038.72|14119.77|14039.77|14118.72|14038.72|5
1725533380000|2024-09-05 10:49:40|14118.83|14038.83|14119.06|14039.06|14119.32|14039.32|14118.83|14038.83|7
1725533390000|2024-09-05 10:49:50|14118.93|14038.93|14118.33|14038.33|14118.93|14038.93|14118.33|14038.33|8
1725533400000|2024-09-05 10:50:00|14118.12|14038.12|14118.2|14038.2|14118.21|14038.21|14117.98|14037.98|7
1725533410000|2024-09-05 10:50:10|14118.32|14038.32|14116.99|14036.99|14118.32|14038.32|14116.99|14036.99|9
1725533420000|2024-09-05 10:50:20|14116.76|14036.76|14113.66|14033.66|14116.76|14036.76|14113.66|14033.66|10
1725533430000|2024-09-05 10:50:30|14113.56|14033.56|14113.67|14033.67|14113.67|14033.67|14113.18|14033.18|10
1725533440000|2024-09-05 10:50:40|14113.55|14033.55|14113.25|14033.25|14113.55|14033.55|14113.24|14033.24|8
1725533450000|2024-09-05 10:50:50|14113.19|14033.19|14113.32|14033.32|14113.32|14033.32|14113.19|14033.19|7
1725533460000|2024-09-05 10:51:00|14113.31|14033.31|14114.41|14034.41|14114.41|14034.41|14113.31|14033.31|9
1725533470000|2024-09-05 10:51:10|14114.5|14034.5|14114.4|14034.4|14114.56|14034.56|14113.49|14033.49|9
1725533480000|2024-09-05 10:51:20|14113.96|14033.96|14112.7|14032.7|14113.96|14033.96|14112.7|14032.7|9
1725533490000|2024-09-05 10:51:30|14112.67|14032.67|14112|14032|14112.88|14032.88|14111.93|14031.93|7
1725533500000|2024-09-05 10:51:40|14111.99|14031.99|14113.03|14033.03|14113.16|14033.16|14111.99|14031.99|7
1725533510000|2024-09-05 10:51:50|14112.81|14032.81|14113.28|14033.28|14113.37|14033.37|14112.74|14032.74|7
1725533520000|2024-09-05 10:52:00|14113.47|14033.47|14114.53|14034.53|14114.53|14034.53|14113.28|14033.28|9
1725533530000|2024-09-05 10:52:10|14114.58|14034.58|14114.01|14034.01|14114.58|14034.58|14114.01|14034.01|10
1725533540000|2024-09-05 10:52:20|14113.94|14033.94|14112.8|14032.8|14113.94|14033.94|14112.8|14032.8|10
1725533550000|2024-09-05 10:52:30|14112.79|14032.79|14111.87|14031.87|14112.79|14032.79|14111.67|14031.67|10
1725533560000|2024-09-05 10:52:40|14111.86|14031.86|14110.6|14030.6|14111.86|14031.86|14110.6|14030.6|9
1725533570000|2024-09-05 10:52:50|14110.58|14030.58|14110.11|14030.11|14110.71|14030.71|14109.9|14029.9|10
1725533580000|2024-09-05 10:53:00|14110.15|14030.15|14109.46|14029.46|14110.15|14030.15|14109.25|14029.25|10
1725533590000|2024-09-05 10:53:10|14109.47|14029.47|14109.71|14029.71|14109.72|14029.72|14109.47|14029.47|10
1725533600000|2024-09-05 10:53:20|14109.72|14029.72|14109.12|14029.12|14109.72|14029.72|14108.18|14028.18|9
1725533610000|2024-09-05 10:53:30|14109.27|14029.27|14109.2|14029.2|14109.69|14029.69|14109.06|14029.06|9
1725533620000|2024-09-05 10:53:40|14109.1|14029.1|14111.37|14031.37|14111.37|14031.37|14109.1|14029.1|9
1725533630000|2024-09-05 10:53:50|14111.45|14031.45|14112.83|14032.83|14112.83|14032.83|14111.45|14031.45|9
1725533640000|2024-09-05 10:54:00|14113.54|14033.54|14113.45|14033.45|14113.77|14033.77|14112.98|14032.98|9
1725533650000|2024-09-05 10:54:10|14113.26|14033.26|14113.86|14033.86|14113.95|14033.95|14113.26|14033.26|9
1725533660000|2024-09-05 10:54:20|14113.88|14033.88|14113.22|14033.22|14113.89|14033.89|14113.08|14033.08|10
1725533670000|2024-09-05 10:54:30|14113.23|14033.23|14113.22|14033.22|14113.25|14033.25|14113.22|14033.22|6
1725533680000|2024-09-05 10:54:40|14113.21|14033.21|14113.35|14033.35|14113.46|14033.46|14113.21|14033.21|8
1725533690000|2024-09-05 10:54:50|14113.81|14033.81|14113.56|14033.56|14113.81|14033.81|14113.27|14033.27|9
1725533700000|2024-09-05 10:55:00|14113.9|14033.9|14113.93|14033.93|14114.14|14034.14|14113.9|14033.9|8
1725533710000|2024-09-05 10:55:10|14113.99|14033.99|14116.96|14036.96|14116.96|14036.96|14113.99|14033.99|10
1725533720000|2024-09-05 10:55:20|14117.18|14037.18|14119.71|14039.71|14119.71|14039.71|14117.18|14037.18|10
1725533730000|2024-09-05 10:55:30|14119.81|14039.81|14120.24|14040.24|14120.43|14040.43|14119.81|14039.81|9
1725533740000|2024-09-05 10:55:40|14120.38|14040.38|14120.47|14040.47|14120.58|14040.58|14120.21|14040.21|8
1725533750000|2024-09-05 10:55:50|14120.59|14040.59|14120.93|14040.93|14121.12|14041.12|14120.59|14040.59|10
1725533760000|2024-09-05 10:56:00|14120.97|14040.97|14120.34|14040.34|14121|14041|14120.34|14040.34|8
1725533770000|2024-09-05 10:56:10|14120.07|14040.07|14123.52|14043.52|14123.52|14043.52|14120.07|14040.07|10
1725533780000|2024-09-05 10:56:20|14123.54|14043.54|14124.36|14044.36|14124.36|14044.36|14123.29|14043.29|8
1725533790000|2024-09-05 10:56:30|14124.38|14044.38|14124.62|14044.62|14125.15|14045.15|14124.28|14044.28|10
1725533800000|2024-09-05 10:56:40|14125.16|14045.16|14125.8|14045.8|14125.8|14045.8|14125.16|14045.16|10
1725533810000|2024-09-05 10:56:50|14125.54|14045.54|14125.2|14045.2|14125.66|14045.66|14125.2|14045.2|8
1725533820000|2024-09-05 10:57:00|14125.14|14045.14|14124.43|14044.43|14125.15|14045.15|14124.43|14044.43|9
1725533830000|2024-09-05 10:57:10|14124.29|14044.29|14122.26|14042.26|14124.29|14044.29|14122.26|14042.26|9
1725533840000|2024-09-05 10:57:20|14122.24|14042.24|14121.12|14041.12|14122.24|14042.24|14121.12|14041.12|10
1725533850000|2024-09-05 10:57:30|14121.38|14041.38|14120.92|14040.92|14121.38|14041.38|14120.92|14040.92|7
1725533860000|2024-09-05 10:57:40|14121.02|14041.02|14120.35|14040.35|14121.04|14041.04|14120.35|14040.35|8
1725533870000|2024-09-05 10:57:50|14120.34|14040.34|14120.39|14040.39|14120.4|14040.4|14120.02|14040.02|7
1725533880000|2024-09-05 10:58:00|14120.38|14040.38|14119.99|14039.99|14120.38|14040.38|14119.89|14039.89|8
1725533890000|2024-09-05 10:58:10|14119.98|14039.98|14120.32|14040.32|14120.56|14040.56|14119.98|14039.98|7
1725533900000|2024-09-05 10:58:20|14120.3|14040.3|14120.5|14040.5|14120.58|14040.58|14120.07|14040.07|9
1725533910000|2024-09-05 10:58:30|14120.63|14040.63|14119.98|14039.98|14120.63|14040.63|14119.98|14039.98|5
1725533920000|2024-09-05 10:58:40|14119.81|14039.81|14120.06|14040.06|14120.43|14040.43|14119.81|14039.81|8
1725533930000|2024-09-05 10:58:50|14119.8|14039.8|14119.76|14039.76|14119.8|14039.8|14119.6|14039.6|10
1725533940000|2024-09-05 10:59:00|14119.74|14039.74|14118.49|14038.49|14119.74|14039.74|14118.41|14038.41|6
1725533950000|2024-09-05 10:59:10|14118.48|14038.48|14118.87|14038.87|14118.88|14038.88|14118.35|14038.35|9
1725533960000|2024-09-05 10:59:20|14118.89|14038.89|14118.88|14038.88|14118.89|14038.89|14118.88|14038.88|2
1725533970000|2024-09-05 10:59:30|14118.87|14038.87|14118.63|14038.63|14118.87|14038.87|14118.62|14038.62|7
1725533980000|2024-09-05 10:59:40|14118.64|14038.64|14116.89|14036.89|14118.64|14038.64|14116.89|14036.89|7
1725533990000|2024-09-05 10:59:50|14116.8|14036.8|14116.87|14036.87|14116.88|14036.88|14116.72|14036.72|9
1725534000000|2024-09-05 11:00:00|14116.92|14036.92|14116.87|14036.87|14117.03|14037.03|14116.8|14036.8|6
1725534010000|2024-09-05 11:00:10|14116.86|14036.86|14117.76|14037.76|14117.76|14037.76|14116.86|14036.86|9
1725534020000|2024-09-05 11:00:20|14118.21|14038.21|14118|14038|14118.84|14038.84|14117.74|14037.74|10
1725534030000|2024-09-05 11:00:30|14117.97|14037.97|14118.7|14038.7|14118.7|14038.7|14117.97|14037.97|8
1725534040000|2024-09-05 11:00:40|14118.84|14038.84|14118.69|14038.69|14118.98|14038.98|14118.63|14038.63|6
1725534050000|2024-09-05 11:00:50|14118.72|14038.72|14119.17|14039.17|14119.17|14039.17|14118.09|14038.09|9
1725534060000|2024-09-05 11:01:00|14119.05|14039.05|14119.78|14039.78|14119.78|14039.78|14119.05|14039.05|8
1725534070000|2024-09-05 11:01:10|14119.7|14039.7|14119.91|14039.91|14119.97|14039.97|14119.62|14039.62|7
1725534080000|2024-09-05 11:01:20|14121.28|14041.28|14121.93|14041.93|14122.23|14042.23|14121.28|14041.28|9
1725534090000|2024-09-05 11:01:30|14121.98|14041.98|14120.88|14040.88|14122.01|14042.01|14120.88|14040.88|9
1725534100000|2024-09-05 11:01:40|14122.53|14042.53|14122.36|14042.36|14122.53|14042.53|14122.16|14042.16|9
1725534110000|2024-09-05 11:01:50|14122.24|14042.24|14121.95|14041.95|14122.24|14042.24|14121.8|14041.8|9
1725534120000|2024-09-05 11:02:00|14122.06|14042.06|14123.32|14043.32|14123.54|14043.54|14122.06|14042.06|9
1725534130000|2024-09-05 11:02:10|14123.37|14043.37|14120.63|14040.63|14124|14044|14120.15|14040.15|10
1725534140000|2024-09-05 11:02:20|14120.51|14040.51|14121.62|14041.62|14121.62|14041.62|14120.44|14040.44|8
1725534150000|2024-09-05 11:02:30|14121.65|14041.65|14122.15|14042.15|14122.35|14042.35|14121.63|14041.63|10
1725534160000|2024-09-05 11:02:40|14122.12|14042.12|14123.14|14043.14|14123.16|14043.16|14122.12|14042.12|10
1725534170000|2024-09-05 11:02:50|14123.43|14043.43|14124.11|14044.11|14124.11|14044.11|14123.43|14043.43|9
1725534180000|2024-09-05 11:03:00|14123.95|14043.95|14124.41|14044.41|14124.41|14044.41|14123.82|14043.82|9
1725534190000|2024-09-05 11:03:10|14124.44|14044.44|14124.7|14044.7|14124.96|14044.96|14124.44|14044.44|8
1725534200000|2024-09-05 11:03:20|14124.8|14044.8|14124.85|14044.85|14124.99|14044.99|14124.8|14044.8|4
1725534210000|2024-09-05 11:03:30|14125|14045|14124.76|14044.76|14125|14045|14124.62|14044.62|7
1725534220000|2024-09-05 11:03:40|14124.81|14044.81|14124.65|14044.65|14124.82|14044.82|14124.58|14044.58|4
1725534230000|2024-09-05 11:03:50|14124.91|14044.91|14126.14|14046.14|14126.23|14046.23|14124.91|14044.91|10
1725534240000|2024-09-05 11:04:00|14126.34|14046.34|14126.87|14046.87|14126.91|14046.91|14126.34|14046.34|10
1725534250000|2024-09-05 11:04:10|14126.88|14046.88|14127.89|14047.89|14128.23|14048.23|14126.84|14046.84|9
1725534260000|2024-09-05 11:04:20|14127.9|14047.9|14128.87|14048.87|14128.87|14048.87|14127.89|14047.89|7
1725534270000|2024-09-05 11:04:30|14128.88|14048.88|14126.55|14046.55|14128.88|14048.88|14126.55|14046.55|8
1725534280000|2024-09-05 11:04:40|14126.31|14046.31|14124.54|14044.54|14126.31|14046.31|14124.54|14044.54|10
1725534290000|2024-09-05 11:04:50|14124.41|14044.41|14124.77|14044.77|14124.85|14044.85|14124.29|14044.29|9
1725534300000|2024-09-05 11:05:00|14124.59|14044.59|14125.01|14045.01|14125.01|14045.01|14124.21|14044.21|7
1725534310000|2024-09-05 11:05:10|14125.49|14045.49|14125.55|14045.55|14125.61|14045.61|14125.19|14045.19|9
1725534320000|2024-09-05 11:05:20|14125.64|14045.64|14126.04|14046.04|14126.27|14046.27|14125.64|14045.64|10
1725534330000|2024-09-05 11:05:30|14126.03|14046.03|14125.99|14045.99|14126.04|14046.04|14125.99|14045.99|7
1725534340000|2024-09-05 11:05:40|14126.81|14046.81|14127.39|14047.39|14127.55|14047.55|14126.81|14046.81|9
1725534350000|2024-09-05 11:05:50|14127.28|14047.28|14127.09|14047.09|14127.28|14047.28|14127.09|14047.09|6
1725534360000|2024-09-05 11:06:00|14127.06|14047.06|14126.82|14046.82|14127.06|14047.06|14126.82|14046.82|9
1725534370000|2024-09-05 11:06:10|14125.46|14045.46|14122.02|14042.02|14125.46|14045.46|14122.02|14042.02|10
1725534380000|2024-09-05 11:06:20|14121.95|14041.95|14120.13|14040.13|14121.95|14041.95|14120.01|14040.01|10
1725534390000|2024-09-05 11:06:30|14120.15|14040.15|14119.31|14039.31|14120.25|14040.25|14118.48|14038.48|10
1725534400000|2024-09-05 11:06:40|14119.35|14039.35|14118.88|14038.88|14119.44|14039.44|14118.88|14038.88|9
1725534410000|2024-09-05 11:06:50|14118.78|14038.78|14119.98|14039.98|14120.05|14040.05|14118.76|14038.76|10
1725534420000|2024-09-05 11:07:00|14120.01|14040.01|14116.03|14036.03|14120.03|14040.03|14116.03|14036.03|10
1725534430000|2024-09-05 11:07:10|14115.72|14035.72|14113.32|14033.32|14115.72|14035.72|14113.32|14033.32|8
1725534440000|2024-09-05 11:07:20|14112.96|14032.96|14111.65|14031.65|14112.96|14032.96|14111.62|14031.62|9
1725534450000|2024-09-05 11:07:30|14111.64|14031.64|14109.61|14029.61|14111.64|14031.64|14109.61|14029.61|10
1725534460000|2024-09-05 11:07:40|14109.58|14029.58|14105.37|14025.37|14109.58|14029.58|14105.37|14025.37|9
1725534470000|2024-09-05 11:07:50|14105.16|14025.16|14103.6|14023.6|14105.16|14025.16|14103.6|14023.6|10
1725534480000|2024-09-05 11:08:00|14103.39|14023.39|14103.4|14023.4|14103.45|14023.45|14102.62|14022.62|8
1725534490000|2024-09-05 11:08:10|14103.25|14023.25|14101.56|14021.56|14103.25|14023.25|14101.56|14021.56|9
1725534500000|2024-09-05 11:08:20|14101.35|14021.35|14098.98|14018.98|14101.35|14021.35|14098.85|14018.85|10
1725534510000|2024-09-05 11:08:30|14099|14019|14098.26|14018.26|14099|14019|14097.94|14017.94|10
1725534520000|2024-09-05 11:08:40|14098.05|14018.05|14097.56|14017.56|14098.05|14018.05|14097.47|14017.47|10
1725534530000|2024-09-05 11:08:50|14097.59|14017.59|14097.79|14017.79|14097.79|14017.79|14097.3|14017.3|10
1725534540000|2024-09-05 11:09:00|14097.75|14017.75|14094.93|14014.93|14097.9|14017.9|14094.93|14014.93|8
1725534550000|2024-09-05 11:09:10|14094.89|14014.89|14094.34|14014.34|14094.96|14014.96|14094.34|14014.34|10
1725534560000|2024-09-05 11:09:20|14094.24|14014.24|14095.52|14015.52|14095.52|14015.52|14094.24|14014.24|9
1725534570000|2024-09-05 11:09:30|14095.58|14015.58|14096.12|14016.12|14096.12|14016.12|14095.58|14015.58|9
1725534580000|2024-09-05 11:09:40|14096.14|14016.14|14096.02|14016.02|14097.09|14017.09|14096.02|14016.02|10
1725534590000|2024-09-05 11:09:50|14095.96|14015.96|14095.92|14015.92|14095.96|14015.96|14095.86|14015.86|7
1725534600000|2024-09-05 11:10:00|14095.52|14015.52|14095.72|14015.72|14095.94|14015.94|14095.52|14015.52|8
1725534610000|2024-09-05 11:10:10|14095.82|14015.82|14095.06|14015.06|14096.01|14016.01|14095.06|14015.06|9
1725534620000|2024-09-05 11:10:20|14093.95|14013.95|14093.35|14013.35|14093.95|14013.95|14093.21|14013.21|10
1725534630000|2024-09-05 11:10:30|14093.1|14013.1|14093.22|14013.22|14093.31|14013.31|14093.1|14013.1|7
1725534640000|2024-09-05 11:10:40|14093.08|14013.08|14093.28|14013.28|14093.28|14013.28|14092.11|14012.11|9
1725534650000|2024-09-05 11:10:50|14093.66|14013.66|14090.57|14010.57|14093.66|14013.66|14090.57|14010.57|10
1725534660000|2024-09-05 11:11:00|14090.53|14010.53|14089.03|14009.03|14090.64|14010.64|14089.03|14009.03|9
1725534670000|2024-09-05 11:11:10|14089.69|14009.69|14090.49|14010.49|14090.81|14010.81|14089.69|14009.69|7
1725534680000|2024-09-05 11:11:20|14090.4|14010.4|14090.46|14010.46|14090.46|14010.46|14090.19|14010.19|9
1725534690000|2024-09-05 11:11:30|14090.3|14010.3|14090.15|14010.15|14090.34|14010.34|14090.07|14010.07|8
1725534700000|2024-09-05 11:11:40|14090.13|14010.13|14090.63|14010.63|14090.67|14010.67|14089.63|14009.63|9
1725534710000|2024-09-05 11:11:50|14090.46|14010.46|14089.98|14009.98|14090.66|14010.66|14089.84|14009.84|10
1725534720000|2024-09-05 11:12:00|14090.04|14010.04|14091.09|14011.09|14091.24|14011.24|14090.04|14010.04|10
1725534730000|2024-09-05 11:12:10|14091.2|14011.2|14091.92|14011.92|14091.98|14011.98|14091.2|14011.2|9
1725534740000|2024-09-05 11:12:20|14092.17|14012.17|14092.84|14012.84|14093.07|14013.07|14092.05|14012.05|10
1725534750000|2024-09-05 11:12:30|14092.69|14012.69|14094.6|14014.6|14094.6|14014.6|14092.69|14012.69|10
1725534760000|2024-09-05 11:12:40|14094.58|14014.58|14094.23|14014.23|14094.79|14014.79|14094.23|14014.23|10
1725534770000|2024-09-05 11:12:50|14094.17|14014.17|14094.42|14014.42|14094.42|14014.42|14094.17|14014.17|9
1725534780000|2024-09-05 11:13:00|14094.51|14014.51|14095.06|14015.06|14095.06|14015.06|14094.48|14014.48|9
1725534790000|2024-09-05 11:13:10|14095.31|14015.31|14095.75|14015.75|14095.75|14015.75|14095.31|14015.31|8
1725534800000|2024-09-05 11:13:20|14095.37|14015.37|14095.5|14015.5|14095.57|14015.57|14094.99|14014.99|9
1725534810000|2024-09-05 11:13:30|14095.48|14015.48|14095.14|14015.14|14095.48|14015.48|14094.65|14014.65|10
1725534820000|2024-09-05 11:13:40|14095.18|14015.18|14096.51|14016.51|14096.51|14016.51|14095.18|14015.18|8
1725534830000|2024-09-05 11:13:50|14096.56|14016.56|14097.27|14017.27|14097.42|14017.42|14096.56|14016.56|10
1725534840000|2024-09-05 11:14:00|14097.26|14017.26|14095.58|14015.58|14097.26|14017.26|14095.53|14015.53|9
1725534850000|2024-09-05 11:14:10|14095.59|14015.59|14094.85|14014.85|14095.59|14015.59|14094.81|14014.81|10
1725534860000|2024-09-05 11:14:20|14094.97|14014.97|14096.82|14016.82|14096.82|14016.82|14094.97|14014.97|8
1725534870000|2024-09-05 11:14:30|14096.91|14016.91|14099.06|14019.06|14099.06|14019.06|14096.91|14016.91|9
1725534880000|2024-09-05 11:14:40|14099.3|14019.3|14099.13|14019.13|14099.46|14019.46|14099.13|14019.13|10
1725534890000|2024-09-05 11:14:50|14098.97|14018.97|14098.95|14018.95|14099.18|14019.18|14098.78|14018.78|10
1725534900000|2024-09-05 11:15:00|14098.94|14018.94|14099.73|14019.73|14099.75|14019.75|14098.86|14018.86|10
1725534910000|2024-09-05 11:15:10|14099.58|14019.58|14099.11|14019.11|14099.88|14019.88|14099.11|14019.11|10
1725534920000|2024-09-05 11:15:20|14099.02|14019.02|14101.07|14021.07|14101.07|14021.07|14098.89|14018.89|9
1725534930000|2024-09-05 11:15:30|14101.32|14021.32|14106.37|14026.37|14106.37|14026.37|14101.32|14021.32|9
1725534940000|2024-09-05 11:15:40|14106.58|14026.58|14104.51|14024.51|14106.58|14026.58|14104.51|14024.51|10
1725534950000|2024-09-05 11:15:50|14104.46|14024.46|14103.32|14023.32|14104.46|14024.46|14103.32|14023.32|8
1725534960000|2024-09-05 11:16:00|14103.2|14023.2|14102.76|14022.76|14103.31|14023.31|14102.76|14022.76|10
1725534970000|2024-09-05 11:16:10|14102.66|14022.66|14102.31|14022.31|14102.69|14022.69|14102.31|14022.31|10
1725534980000|2024-09-05 11:16:20|14102.1|14022.1|14099.81|14019.81|14102.1|14022.1|14099.81|14019.81|10
1725534990000|2024-09-05 11:16:30|14099.96|14019.96|14099.3|14019.3|14099.96|14019.96|14099.02|14019.02|9
1725535000000|2024-09-05 11:16:40|14099.26|14019.26|14100.13|14020.13|14100.13|14020.13|14099.23|14019.23|9
1725535010000|2024-09-05 11:16:50|14100.1|14020.1|14101.02|14021.02|14101.13|14021.13|14100.1|14020.1|10
1725535020000|2024-09-05 11:17:00|14101.67|14021.67|14101.86|14021.86|14102.04|14022.04|14101.67|14021.67|6
1725535030000|2024-09-05 11:17:10|14101.77|14021.77|14100.73|14020.73|14101.77|14021.77|14100.6|14020.6|10
1725535040000|2024-09-05 11:17:20|14100.79|14020.79|14099.76|14019.76|14100.82|14020.82|14099.7|14019.7|10
1725535050000|2024-09-05 11:17:30|14099.83|14019.83|14099.89|14019.89|14099.92|14019.92|14099.09|14019.09|9
1725535060000|2024-09-05 11:17:40|14099.93|14019.93|14098.77|14018.77|14099.97|14019.97|14098.77|14018.77|9
1725535070000|2024-09-05 11:17:50|14098.88|14018.88|14097.33|14017.33|14098.88|14018.88|14097.32|14017.32|9
1725535080000|2024-09-05 11:18:00|14098.19|14018.19|14097.7|14017.7|14099.52|14019.52|14097.7|14017.7|10
1725535090000|2024-09-05 11:18:10|14097.79|14017.79|14096.3|14016.3|14097.84|14017.84|14096.3|14016.3|10
1725535100000|2024-09-05 11:18:20|14096.28|14016.28|14094.94|14014.94|14096.35|14016.35|14094.94|14014.94|8
1725535110000|2024-09-05 11:18:30|14095.09|14015.09|14094.84|14014.84|14095.34|14015.34|14094.55|14014.55|7
1725535120000|2024-09-05 11:18:40|14094.99|14014.99|14097.11|14017.11|14097.11|14017.11|14094.95|14014.95|10
1725535130000|2024-09-05 11:18:50|14097.99|14017.99|14096.88|14016.88|14098.42|14018.42|14096.88|14016.88|9
1725535140000|2024-09-05 11:19:00|14096.83|14016.83|14097.98|14017.98|14098.4|14018.4|14096.81|14016.81|10
1725535150000|2024-09-05 11:19:10|14098.03|14018.03|14099.06|14019.06|14099.06|14019.06|14098.03|14018.03|7
1725535160000|2024-09-05 11:19:20|14099.86|14019.86|14102.7|14022.7|14102.7|14022.7|14099.86|14019.86|9
1725535170000|2024-09-05 11:19:30|14103.12|14023.12|14104.3|14024.3|14104.3|14024.3|14103.12|14023.12|10
1725535180000|2024-09-05 11:19:40|14104.31|14024.31|14104.72|14024.72|14104.72|14024.72|14104.31|14024.31|7
1725535190000|2024-09-05 11:19:50|14104.78|14024.78|14105.29|14025.29|14105.38|14025.38|14104.78|14024.78|10
1725535200000|2024-09-05 11:20:00|14104.5|14024.5|14103.04|14023.04|14104.5|14024.5|14103.04|14023.04|10
1725535210000|2024-09-05 11:20:10|14102.97|14022.97|14103.83|14023.83|14103.83|14023.83|14102.97|14022.97|7
1725535220000|2024-09-05 11:20:20|14103.99|14023.99|14105.07|14025.07|14105.27|14025.27|14103.99|14023.99|10
1725535230000|2024-09-05 11:20:30|14105.25|14025.25|14104.78|14024.78|14105.25|14025.25|14104.52|14024.52|10
1725535240000|2024-09-05 11:20:40|14104.96|14024.96|14105|14025|14105.3|14025.3|14104.96|14024.96|10
1725535250000|2024-09-05 11:20:50|14105.11|14025.11|14106.2|14026.2|14106.2|14026.2|14105.09|14025.09|10
1725535260000|2024-09-05 11:21:00|14106.55|14026.55|14107.34|14027.34|14107.76|14027.76|14106.55|14026.55|10
1725535270000|2024-09-05 11:21:10|14107.41|14027.41|14107.01|14027.01|14107.45|14027.45|14107.01|14027.01|8
1725535280000|2024-09-05 11:21:20|14106.98|14026.98|14106.2|14026.2|14106.98|14026.98|14106.2|14026.2|10
1725535290000|2024-09-05 11:21:30|14106.33|14026.33|14106.45|14026.45|14106.48|14026.48|14106.27|14026.27|9
1725535300000|2024-09-05 11:21:40|14106.64|14026.64|14108.11|14028.11|14108.11|14028.11|14106.45|14026.45|10
1725535310000|2024-09-05 11:21:50|14108.16|14028.16|14107.55|14027.55|14108.28|14028.28|14107.55|14027.55|10
1725535320000|2024-09-05 11:22:00|14107.23|14027.23|14106.87|14026.87|14107.23|14027.23|14106.78|14026.78|9
1725535330000|2024-09-05 11:22:10|14107.57|14027.57|14109.71|14029.71|14109.81|14029.81|14107.57|14027.57|9
1725535340000|2024-09-05 11:22:20|14109.55|14029.55|14110.78|14030.78|14111.03|14031.03|14109.55|14029.55|10
1725535350000|2024-09-05 11:22:30|14110.71|14030.71|14110.12|14030.12|14110.71|14030.71|14109.85|14029.85|10
1725535360000|2024-09-05 11:22:40|14110.09|14030.09|14110.87|14030.87|14111.14|14031.14|14110.06|14030.06|10
1725535370000|2024-09-05 11:22:50|14110.76|14030.76|14111.85|14031.85|14111.92|14031.92|14110.76|14030.76|9
1725535380000|2024-09-05 11:23:00|14111.45|14031.45|14111.64|14031.64|14111.65|14031.65|14110.5|14030.5|10
1725535390000|2024-09-05 11:23:10|14111.54|14031.54|14111.08|14031.08|14112.55|14032.55|14111.08|14031.08|10
1725535400000|2024-09-05 11:23:20|14110.72|14030.72|14111.17|14031.17|14111.17|14031.17|14110.52|14030.52|8
1725535410000|2024-09-05 11:23:30|14111.18|14031.18|14111.26|14031.26|14111.31|14031.31|14110.95|14030.95|9
1725535420000|2024-09-05 11:23:40|14111.1|14031.1|14111.2|14031.2|14111.2|14031.2|14110.8|14030.8|7
1725535430000|2024-09-05 11:23:50|14111.19|14031.19|14112.08|14032.08|14112.08|14032.08|14111.18|14031.18|10
1725535440000|2024-09-05 11:24:00|14112.14|14032.14|14112.8|14032.8|14112.92|14032.92|14112.14|14032.14|5
1725535450000|2024-09-05 11:24:10|14113.33|14033.33|14116.13|14036.13|14116.13|14036.13|14113.03|14033.03|9
1725535460000|2024-09-05 11:24:20|14116.5|14036.5|14117.44|14037.44|14117.44|14037.44|14116.5|14036.5|9
1725535470000|2024-09-05 11:24:30|14117.53|14037.53|14115.23|14035.23|14117.55|14037.55|14115.23|14035.23|9
1725535480000|2024-09-05 11:24:40|14115.12|14035.12|14114.85|14034.85|14115.12|14035.12|14114.67|14034.67|10
1725535490000|2024-09-05 11:24:50|14114.86|14034.86|14113.17|14033.17|14114.96|14034.96|14113.17|14033.17|9
1725535500000|2024-09-05 11:25:00|14112.98|14032.98|14108.74|14028.74|14113.34|14033.34|14108.74|14028.74|8
1725535510000|2024-09-05 11:25:10|14108.87|14028.87|14108.62|14028.62|14109.31|14029.31|14108.62|14028.62|10
1725535520000|2024-09-05 11:25:20|14109|14029|14109.48|14029.48|14110.03|14030.03|14109|14029|8
1725535530000|2024-09-05 11:25:30|14109.49|14029.49|14108.89|14028.89|14109.49|14029.49|14108.89|14028.89|9
1725535540000|2024-09-05 11:25:40|14108.87|14028.87|14108.52|14028.52|14108.88|14028.88|14108.52|14028.52|8
1725535550000|2024-09-05 11:25:50|14108.49|14028.49|14109.48|14029.48|14109.89|14029.89|14108.15|14028.15|9
1725535560000|2024-09-05 11:26:00|14109.36|14029.36|14110.7|14030.7|14111.12|14031.12|14107.87|14027.87|10
1725535570000|2024-09-05 11:26:10|14110.66|14030.66|14110.4|14030.4|14110.66|14030.66|14110.36|14030.36|7
1725535580000|2024-09-05 11:26:20|14110.41|14030.41|14109|14029|14110.49|14030.49|14109|14029|9
1725535590000|2024-09-05 11:26:30|14108.32|14028.32|14106.67|14026.67|14108.32|14028.32|14106.67|14026.67|9
1725535600000|2024-09-05 11:26:40|14106.53|14026.53|14107.87|14027.87|14107.87|14027.87|14106.34|14026.34|8
1725535610000|2024-09-05 11:26:50|14107.97|14027.97|14106.91|14026.91|14108.21|14028.21|14106.91|14026.91|9
1725535620000|2024-09-05 11:27:00|14106.87|14026.87|14107.11|14027.11|14107.17|14027.17|14106.86|14026.86|9
1725535630000|2024-09-05 11:27:10|14107.44|14027.44|14108.41|14028.41|14108.8|14028.8|14107.39|14027.39|9
1725535640000|2024-09-05 11:27:20|14108.6|14028.6|14109.05|14029.05|14109.05|14029.05|14108.6|14028.6|10
1725535650000|2024-09-05 11:27:30|14109.11|14029.11|14108.63|14028.63|14109.11|14029.11|14108.63|14028.63|8
1725535660000|2024-09-05 11:27:40|14108.68|14028.68|14110.53|14030.53|14110.53|14030.53|14108.68|14028.68|9
1725535670000|2024-09-05 11:27:50|14110.79|14030.79|14111.75|14031.75|14111.87|14031.87|14110.79|14030.79|10
1725535680000|2024-09-05 11:28:00|14111.68|14031.68|14113.23|14033.23|14113.23|14033.23|14111.68|14031.68|9
1725535690000|2024-09-05 11:28:10|14113.28|14033.28|14113.57|14033.57|14113.57|14033.57|14113.12|14033.12|9
1725535700000|2024-09-05 11:28:20|14113.62|14033.62|14114.62|14034.62|14114.62|14034.62|14113.62|14033.62|10
1725535710000|2024-09-05 11:28:30|14114.58|14034.58|14114.87|14034.87|14114.87|14034.87|14114.48|14034.48|8
1725535720000|2024-09-05 11:28:40|14115.03|14035.03|14115.63|14035.63|14115.63|14035.63|14114.78|14034.78|10
1725535730000|2024-09-05 11:28:50|14115.65|14035.65|14116.38|14036.38|14116.41|14036.41|14115.65|14035.65|10
1725535740000|2024-09-05 11:29:00|14116.34|14036.34|14116.74|14036.74|14116.95|14036.95|14116.16|14036.16|8
1725535750000|2024-09-05 11:29:10|14116.8|14036.8|14116.91|14036.91|14117.45|14037.45|14116.79|14036.79|9
1725535760000|2024-09-05 11:29:20|14117.16|14037.16|14117.5|14037.5|14117.5|14037.5|14117.06|14037.06|10
1725535770000|2024-09-05 11:29:30|14117.6|14037.6|14117.31|14037.31|14117.75|14037.75|14117.31|14037.31|7
1725535780000|2024-09-05 11:29:40|14117.25|14037.25|14119.37|14039.37|14119.37|14039.37|14117.25|14037.25|8
1725535790000|2024-09-05 11:29:50|14119.84|14039.84|14120.81|14040.81|14120.81|14040.81|14119.84|14039.84|10
1725535800000|2024-09-05 11:30:00|14121.11|14041.11|14121.09|14041.09|14121.85|14041.85|14120.99|14040.99|10
1725535810000|2024-09-05 11:30:10|14121.12|14041.12|14121.78|14041.78|14121.78|14041.78|14120.74|14040.74|9
1725535820000|2024-09-05 11:30:20|14121.82|14041.82|14123.87|14043.87|14123.87|14043.87|14121.82|14041.82|10
1725535830000|2024-09-05 11:30:30|14124.27|14044.27|14124.33|14044.33|14124.56|14044.56|14124.27|14044.27|9
1725535840000|2024-09-05 11:30:40|14124.55|14044.55|14125.43|14045.43|14125.43|14045.43|14124.44|14044.44|9
1725535850000|2024-09-05 11:30:50|14125.73|14045.73|14125.46|14045.46|14125.88|14045.88|14125.46|14045.46|10
1725535860000|2024-09-05 11:31:00|14125.29|14045.29|14126.63|14046.63|14126.63|14046.63|14124.82|14044.82|10
1725535870000|2024-09-05 11:31:10|14127.13|14047.13|14128.34|14048.34|14128.4|14048.4|14126.85|14046.85|10
1725535880000|2024-09-05 11:31:20|14128.44|14048.44|14129.06|14049.06|14129.06|14049.06|14127.68|14047.68|10
1725535890000|2024-09-05 11:31:30|14129.39|14049.39|14131.47|14051.47|14131.47|14051.47|14129.39|14049.39|10
1725535900000|2024-09-05 11:31:40|14132.55|14052.55|14133.07|14053.07|14133.25|14053.25|14132.55|14052.55|10
1725535910000|2024-09-05 11:31:50|14132.99|14052.99|14133.56|14053.56|14133.56|14053.56|14132.23|14052.23|9
1725535920000|2024-09-05 11:32:00|14133.28|14053.28|14132.79|14052.79|14133.28|14053.28|14131.7|14051.7|10
1725535930000|2024-09-05 11:32:10|14132.78|14052.78|14135.78|14055.78|14135.78|14055.78|14132.78|14052.78|10
1725535940000|2024-09-05 11:32:20|14135.86|14055.86|14140.36|14060.36|14141.16|14061.16|14135.81|14055.81|10
1725535950000|2024-09-05 11:32:30|14139.8|14059.8|14140.37|14060.37|14141.26|14061.26|14139.71|14059.71|10
1725535960000|2024-09-05 11:32:40|14140.38|14060.38|14140.76|14060.76|14141.63|14061.63|14140.38|14060.38|10
1725535970000|2024-09-05 11:32:50|14140.75|14060.75|14138.47|14058.47|14142.36|14062.36|14138.47|14058.47|9
1725535980000|2024-09-05 11:33:00|14138.29|14058.29|14136.92|14056.92|14138.29|14058.29|14136.92|14056.92|10
1725535990000|2024-09-05 11:33:10|14136.7|14056.7|14135.85|14055.85|14136.73|14056.73|14135.85|14055.85|10
1725536000000|2024-09-05 11:33:20|14135.9|14055.9|14135.06|14055.06|14135.9|14055.9|14135.02|14055.02|9
1725536010000|2024-09-05 11:33:30|14135.05|14055.05|14134.22|14054.22|14135.05|14055.05|14134.22|14054.22|9
1725536020000|2024-09-05 11:33:40|14134.09|14054.09|14133.25|14053.25|14134.09|14054.09|14133.25|14053.25|10
1725536030000|2024-09-05 11:33:50|14133.36|14053.36|14133.37|14053.37|14133.37|14053.37|14133.13|14053.13|9
1725536040000|2024-09-05 11:34:00|14133.55|14053.55|14134.85|14054.85|14134.9|14054.9|14133.55|14053.55|10
1725536050000|2024-09-05 11:34:10|14135.42|14055.42|14134.75|14054.75|14135.62|14055.62|14134.75|14054.75|8
1725536060000|2024-09-05 11:34:20|14135.04|14055.04|14134.98|14054.98|14135.57|14055.57|14134.98|14054.98|7
1725536070000|2024-09-05 11:34:30|14134.97|14054.97|14135.23|14055.23|14135.38|14055.38|14134.48|14054.48|10
1725536080000|2024-09-05 11:34:40|14135.31|14055.31|14134.16|14054.16|14135.32|14055.32|14134.16|14054.16|10
1725536090000|2024-09-05 11:34:50|14133.69|14053.69|14131.9|14051.9|14133.69|14053.69|14131.9|14051.9|9
1725536100000|2024-09-05 11:35:00|14132.82|14052.82|14133.37|14053.37|14133.37|14053.37|14132.54|14052.54|10
1725536110000|2024-09-05 11:35:10|14133.11|14053.11|14134.58|14054.58|14134.58|14054.58|14132.91|14052.91|9
1725536120000|2024-09-05 11:35:20|14135.25|14055.25|14136.27|14056.27|14136.27|14056.27|14135.25|14055.25|7
1725536130000|2024-09-05 11:35:30|14136.71|14056.71|14137.68|14057.68|14137.71|14057.71|14136.59|14056.59|9
1725536140000|2024-09-05 11:35:40|14137.63|14057.63|14137.71|14057.71|14137.78|14057.78|14137.62|14057.62|7
1725536150000|2024-09-05 11:35:50|14137.78|14057.78|14138.2|14058.2|14138.2|14058.2|14137.69|14057.69|7
1725536160000|2024-09-05 11:36:00|14138.11|14058.11|14138.53|14058.53|14139.04|14059.04|14138.07|14058.07|9
1725536170000|2024-09-05 11:36:10|14138.28|14058.28|14138.67|14058.67|14138.67|14058.67|14137.93|14057.93|9
1725536180000|2024-09-05 11:36:20|14138.7|14058.7|14139.41|14059.41|14139.45|14059.45|14138.7|14058.7|9
1725536190000|2024-09-05 11:36:30|14139.4|14059.4|14139.77|14059.77|14139.77|14059.77|14139.4|14059.4|7
1725536200000|2024-09-05 11:36:40|14139.73|14059.73|14139.45|14059.45|14139.73|14059.73|14139.45|14059.45|8
1725536210000|2024-09-05 11:36:50|14139.43|14059.43|14138.24|14058.24|14139.5|14059.5|14138.19|14058.19|9
1725536220000|2024-09-05 11:37:00|14138.45|14058.45|14139.81|14059.81|14139.85|14059.85|14138.39|14058.39|9
1725536230000|2024-09-05 11:37:10|14139.84|14059.84|14140.26|14060.26|14140.26|14060.26|14139.42|14059.42|10
1725536240000|2024-09-05 11:37:20|14140.53|14060.53|14137.53|14057.53|14140.65|14060.65|14137.53|14057.53|9
1725536250000|2024-09-05 11:37:30|14137.05|14057.05|14135.03|14055.03|14137.05|14057.05|14134.64|14054.64|9
1725536260000|2024-09-05 11:37:40|14135.01|14055.01|14133.26|14053.26|14135.06|14055.06|14133.26|14053.26|10
1725536270000|2024-09-05 11:37:50|14133.48|14053.48|14133.95|14053.95|14134.37|14054.37|14133.48|14053.48|10
1725536280000|2024-09-05 11:38:00|14133.99|14053.99|14133.24|14053.24|14133.99|14053.99|14133.14|14053.14|10
1725536290000|2024-09-05 11:38:10|14133.69|14053.69|14132.81|14052.81|14133.79|14053.79|14132.81|14052.81|10
1725536300000|2024-09-05 11:38:20|14132.33|14052.33|14132.1|14052.1|14132.33|14052.33|14131.09|14051.09|9
1725536310000|2024-09-05 11:38:30|14132.11|14052.11|14133.73|14053.73|14133.75|14053.75|14132.06|14052.06|10
1725536320000|2024-09-05 11:38:40|14133.71|14053.71|14133.6|14053.6|14133.99|14053.99|14133.36|14053.36|9
1725536330000|2024-09-05 11:38:50|14133.57|14053.57|14132.74|14052.74|14133.66|14053.66|14132.69|14052.69|9
1725536340000|2024-09-05 11:39:00|14133.18|14053.18|14133|14053|14133.4|14053.4|14132.97|14052.97|8
1725536350000|2024-09-05 11:39:10|14133.19|14053.19|14132.73|14052.73|14133.37|14053.37|14132.73|14052.73|7
1725536360000|2024-09-05 11:39:20|14132.62|14052.62|14132.74|14052.74|14132.74|14052.74|14132.42|14052.42|6
1725536370000|2024-09-05 11:39:30|14132.78|14052.78|14131.9|14051.9|14132.78|14052.78|14131.78|14051.78|8
1725536380000|2024-09-05 11:39:40|14131.77|14051.77|14130.16|14050.16|14131.77|14051.77|14130.16|14050.16|6
1725536390000|2024-09-05 11:39:50|14130.21|14050.21|14129.71|14049.71|14130.26|14050.26|14129.68|14049.68|10
1725536400000|2024-09-05 11:40:00|14129.74|14049.74|14127.51|14047.51|14129.74|14049.74|14127.51|14047.51|10
1725536410000|2024-09-05 11:40:10|14126.15|14046.15|14124.67|14044.67|14126.15|14046.15|14124.67|14044.67|10
1725536420000|2024-09-05 11:40:20|14124.23|14044.23|14122.27|14042.27|14124.23|14044.23|14122.27|14042.27|10
1725536430000|2024-09-05 11:40:30|14122.24|14042.24|14120|14040|14122.24|14042.24|14120|14040|9
1725536440000|2024-09-05 11:40:40|14119.98|14039.98|14120.13|14040.13|14120.28|14040.28|14119.88|14039.88|6
1725536450000|2024-09-05 11:40:50|14120.08|14040.08|14121.57|14041.57|14121.57|14041.57|14119.85|14039.85|10
1725536460000|2024-09-05 11:41:00|14121.22|14041.22|14117.53|14037.53|14121.22|14041.22|14117.39|14037.39|10
1725536470000|2024-09-05 11:41:10|14117.58|14037.58|14114.1|14034.1|14117.58|14037.58|14113.98|14033.98|10
1725536480000|2024-09-05 11:41:20|14114.08|14034.08|14115.27|14035.27|14115.27|14035.27|14113.84|14033.84|10
1725536490000|2024-09-05 11:41:30|14115.24|14035.24|14115.07|14035.07|14115.54|14035.54|14115.06|14035.06|10
1725536500000|2024-09-05 11:41:40|14115.06|14035.06|14113.82|14033.82|14115.14|14035.14|14113.82|14033.82|10
1725536510000|2024-09-05 11:41:50|14113.76|14033.76|14113.81|14033.81|14113.81|14033.81|14113.66|14033.66|7
1725536520000|2024-09-05 11:42:00|14113.82|14033.82|14114.01|14034.01|14114.17|14034.17|14113.72|14033.72|10
1725536530000|2024-09-05 11:42:10|14114.06|14034.06|14114.48|14034.48|14114.52|14034.52|14113.71|14033.71|10
1725536540000|2024-09-05 11:42:20|14114.06|14034.06|14114.56|14034.56|14114.56|14034.56|14113.97|14033.97|9
1725536550000|2024-09-05 11:42:30|14114.61|14034.61|14114.25|14034.25|14114.73|14034.73|14114.25|14034.25|9
1725536560000|2024-09-05 11:42:40|14114.26|14034.26|14114.54|14034.54|14114.54|14034.54|14114.26|14034.26|7
1725536570000|2024-09-05 11:42:50|14114.53|14034.53|14114.26|14034.26|14114.53|14034.53|14114.13|14034.13|6
1725536580000|2024-09-05 11:43:00|14114.4|14034.4|14113.37|14033.37|14114.44|14034.44|14113.37|14033.37|8
1725536590000|2024-09-05 11:43:10|14113.04|14033.04|14113.12|14033.12|14113.36|14033.36|14112.95|14032.95|8
1725536600000|2024-09-05 11:43:20|14113.23|14033.23|14113.06|14033.06|14113.46|14033.46|14113.06|14033.06|10
1725536610000|2024-09-05 11:43:30|14113.56|14033.56|14110.9|14030.9|14113.56|14033.56|14110.9|14030.9|10
1725536620000|2024-09-05 11:43:40|14110.81|14030.81|14112.44|14032.44|14112.44|14032.44|14110.59|14030.59|10
1725536630000|2024-09-05 11:43:50|14112.43|14032.43|14112.11|14032.11|14112.43|14032.43|14112.07|14032.07|10
1725536640000|2024-09-05 11:44:00|14112.12|14032.12|14112.16|14032.16|14112.46|14032.46|14112.09|14032.09|8
1725536650000|2024-09-05 11:44:10|14112.15|14032.15|14111.39|14031.39|14112.15|14032.15|14111.23|14031.23|7
1725536660000|2024-09-05 11:44:20|14111.35|14031.35|14111.43|14031.43|14111.43|14031.43|14110.87|14030.87|9
1725536670000|2024-09-05 11:44:30|14111.58|14031.58|14111.5|14031.5|14111.62|14031.62|14111.46|14031.46|7
1725536680000|2024-09-05 11:44:40|14111.53|14031.53|14111.5|14031.5|14111.62|14031.62|14111.47|14031.47|9
1725536690000|2024-09-05 11:44:50|14111.38|14031.38|14112.07|14032.07|14112.07|14032.07|14111.38|14031.38|8
1725536700000|2024-09-05 11:45:00|14111.99|14031.99|14112.03|14032.03|14112.03|14032.03|14111.98|14031.98|5
1725536710000|2024-09-05 11:45:10|14112.27|14032.27|14112.44|14032.44|14112.56|14032.56|14112.24|14032.24|9
1725536720000|2024-09-05 11:45:20|14112.18|14032.18|14113.25|14033.25|14113.25|14033.25|14111.67|14031.67|7
1725536730000|2024-09-05 11:45:30|14113.85|14033.85|14113.44|14033.44|14114.63|14034.63|14113.3|14033.3|8
1725536740000|2024-09-05 11:45:40|14114.01|14034.01|14112.39|14032.39|14114.15|14034.15|14112.39|14032.39|8
1725536750000|2024-09-05 11:45:50|14111.75|14031.75|14112.02|14032.02|14112.08|14032.08|14111.73|14031.73|8
1725536760000|2024-09-05 11:46:00|14111.96|14031.96|14110.5|14030.5|14111.96|14031.96|14110.49|14030.49|7
1725536770000|2024-09-05 11:46:10|14110.59|14030.59|14111.12|14031.12|14111.12|14031.12|14110.46|14030.46|8
1725536780000|2024-09-05 11:46:20|14111.17|14031.17|14110|14030|14111.18|14031.18|14110|14030|7
1725536790000|2024-09-05 11:46:30|14109.98|14029.98|14109.35|14029.35|14110.59|14030.59|14109.35|14029.35|10
1725536800000|2024-09-05 11:46:40|14109.37|14029.37|14112.4|14032.4|14112.4|14032.4|14109.37|14029.37|10
1725536810000|2024-09-05 11:46:50|14112.31|14032.31|14113.08|14033.08|14113.21|14033.21|14112.31|14032.31|10
1725536820000|2024-09-05 11:47:00|14113.13|14033.13|14114.48|14034.48|14114.48|14034.48|14113.13|14033.13|8
1725536830000|2024-09-05 11:47:10|14114.5|14034.5|14114.55|14034.55|14114.55|14034.55|14114.29|14034.29|9
1725536840000|2024-09-05 11:47:20|14114.54|14034.54|14115.38|14035.38|14115.38|14035.38|14113.88|14033.88|9
1725536850000|2024-09-05 11:47:30|14115.49|14035.49|14115.14|14035.14|14115.59|14035.59|14115.14|14035.14|10
1725536860000|2024-09-05 11:47:40|14114.81|14034.81|14114.05|14034.05|14114.81|14034.81|14114.05|14034.05|10
1725536870000|2024-09-05 11:47:50|14113.99|14033.99|14114.19|14034.19|14114.19|14034.19|14113.78|14033.78|7
1725536880000|2024-09-05 11:48:00|14114.42|14034.42|14113.67|14033.67|14114.75|14034.75|14113.67|14033.67|9
1725536890000|2024-09-05 11:48:10|14113.23|14033.23|14113.27|14033.27|14113.34|14033.34|14113.12|14033.12|9
1725536900000|2024-09-05 11:48:20|14113.11|14033.11|14115.2|14035.2|14115.2|14035.2|14113.11|14033.11|10
1725536910000|2024-09-05 11:48:30|14115.22|14035.22|14115.02|14035.02|14115.42|14035.42|14115.02|14035.02|10
1725536920000|2024-09-05 11:48:40|14114.1|14034.1|14114.31|14034.31|14114.7|14034.7|14113.69|14033.69|10
1725536930000|2024-09-05 11:48:50|14114.51|14034.51|14114.01|14034.01|14114.62|14034.62|14113.97|14033.97|9
1725536940000|2024-09-05 11:49:00|14113.45|14033.45|14111.16|14031.16|14113.45|14033.45|14111.16|14031.16|10
1725536950000|2024-09-05 11:49:10|14111.15|14031.15|14113.6|14033.6|14113.6|14033.6|14110.8|14030.8|10
1725536960000|2024-09-05 11:49:20|14114.08|14034.08|14114.6|14034.6|14114.75|14034.75|14114.08|14034.08|10
1725536970000|2024-09-05 11:49:30|14114.56|14034.56|14112.7|14032.7|14114.7|14034.7|14112.7|14032.7|10
1725536980000|2024-09-05 11:49:40|14112.59|14032.59|14113.57|14033.57|14113.87|14033.87|14112.31|14032.31|9
1725536990000|2024-09-05 11:49:50|14113.58|14033.58|14112.91|14032.91|14114.25|14034.25|14112.9|14032.9|9
1725537000000|2024-09-05 11:50:00|14112.37|14032.37|14111.21|14031.21|14112.37|14032.37|14111.15|14031.15|9
1725537010000|2024-09-05 11:50:10|14110.25|14030.25|14109.1|14029.1|14110.25|14030.25|14109.1|14029.1|10
1725537020000|2024-09-05 11:50:20|14108.89|14028.89|14108.55|14028.55|14108.98|14028.98|14108.55|14028.55|7
1725537030000|2024-09-05 11:50:30|14108.5|14028.5|14108.02|14028.02|14108.5|14028.5|14108.02|14028.02|9
1725537040000|2024-09-05 11:50:40|14107.91|14027.91|14107.93|14027.93|14108.24|14028.24|14107.38|14027.38|10
1725537050000|2024-09-05 11:50:50|14107.91|14027.91|14108.58|14028.58|14108.58|14028.58|14107.91|14027.91|9
1725537060000|2024-09-05 11:51:00|14108.49|14028.49|14110.29|14030.29|14110.29|14030.29|14108.49|14028.49|6
1725537070000|2024-09-05 11:51:10|14110.73|14030.73|14111.05|14031.05|14111.3|14031.3|14110.73|14030.73|10
1725537080000|2024-09-05 11:51:20|14111.06|14031.06|14110.73|14030.73|14111.27|14031.27|14110.73|14030.73|8
1725537090000|2024-09-05 11:51:30|14110.72|14030.72|14109.89|14029.89|14111.31|14031.31|14109.89|14029.89|10
1725537100000|2024-09-05 11:51:40|14110.22|14030.22|14108.96|14028.96|14110.22|14030.22|14108.96|14028.96|10
1725537110000|2024-09-05 11:51:50|14108.54|14028.54|14110.14|14030.14|14110.14|14030.14|14108.33|14028.33|10
1725537120000|2024-09-05 11:52:00|14110.13|14030.13|14109.64|14029.64|14110.21|14030.21|14109.64|14029.64|8
1725537130000|2024-09-05 11:52:10|14109.69|14029.69|14107.92|14027.92|14109.69|14029.69|14107.92|14027.92|9
1725537140000|2024-09-05 11:52:20|14107.95|14027.95|14109.12|14029.12|14109.12|14029.12|14107.95|14027.95|7
1725537150000|2024-09-05 11:52:30|14109.59|14029.59|14109.03|14029.03|14109.59|14029.59|14108.25|14028.25|10
1725537160000|2024-09-05 11:52:40|14109.01|14029.01|14110.02|14030.02|14110.02|14030.02|14108.89|14028.89|6
1725537170000|2024-09-05 11:52:50|14110.46|14030.46|14110.71|14030.71|14111.04|14031.04|14110.46|14030.46|10
1725537180000|2024-09-05 11:53:00|14111.56|14031.56|14111.55|14031.55|14112.28|14032.28|14111.54|14031.54|9
1725537190000|2024-09-05 11:53:10|14111.8|14031.8|14110.92|14030.92|14112.11|14032.11|14110.92|14030.92|10
1725537200000|2024-09-05 11:53:20|14110.69|14030.69|14109.37|14029.37|14110.69|14030.69|14109.37|14029.37|10
1725537210000|2024-09-05 11:53:30|14109.31|14029.31|14109.69|14029.69|14109.75|14029.75|14109.31|14029.31|10
1725537220000|2024-09-05 11:53:40|14109.9|14029.9|14110.47|14030.47|14110.54|14030.54|14109.9|14029.9|8
1725537230000|2024-09-05 11:53:50|14110.48|14030.48|14110.62|14030.62|14110.62|14030.62|14110.48|14030.48|5
1725537240000|2024-09-05 11:54:00|14110.68|14030.68|14110.42|14030.42|14110.68|14030.68|14110.33|14030.33|9
1725537250000|2024-09-05 11:54:10|14110.73|14030.73|14111.92|14031.92|14111.92|14031.92|14110.73|14030.73|7
1725537260000|2024-09-05 11:54:20|14112.03|14032.03|14114.07|14034.07|14114.07|14034.07|14112.03|14032.03|10
1725537270000|2024-09-05 11:54:30|14114.49|14034.49|14114.37|14034.37|14114.61|14034.61|14114.35|14034.35|8
1725537280000|2024-09-05 11:54:40|14114.36|14034.36|14114.65|14034.65|14114.65|14034.65|14114.36|14034.36|5
1725537290000|2024-09-05 11:54:50|14114.58|14034.58|14115.11|14035.11|14115.11|14035.11|14114.58|14034.58|9
1725537300000|2024-09-05 11:55:00|14115.39|14035.39|14115.86|14035.86|14116.65|14036.65|14115.39|14035.39|10
1725537310000|2024-09-05 11:55:10|14115.81|14035.81|14115.48|14035.48|14116.1|14036.1|14115.14|14035.14|8
1725537320000|2024-09-05 11:55:20|14115.46|14035.46|14115.78|14035.78|14115.78|14035.78|14115.46|14035.46|7
1725537330000|2024-09-05 11:55:30|14115.62|14035.62|14116.62|14036.62|14116.62|14036.62|14115.35|14035.35|7
1725537340000|2024-09-05 11:55:40|14116.57|14036.57|14116.15|14036.15|14116.9|14036.9|14116.15|14036.15|9
1725537350000|2024-09-05 11:55:50|14116.13|14036.13|14116.08|14036.08|14116.34|14036.34|14116.06|14036.06|8
1725537360000|2024-09-05 11:56:00|14116.13|14036.13|14115.57|14035.57|14116.13|14036.13|14115.54|14035.54|9
1725537370000|2024-09-05 11:56:10|14114.89|14034.89|14113.58|14033.58|14115.05|14035.05|14113.58|14033.58|7
1725537380000|2024-09-05 11:56:20|14112.69|14032.69|14111.75|14031.75|14112.69|14032.69|14111.75|14031.75|10
1725537390000|2024-09-05 11:56:30|14111.74|14031.74|14112.81|14032.81|14112.96|14032.96|14111.74|14031.74|6
1725537400000|2024-09-05 11:56:40|14112.86|14032.86|14112.87|14032.87|14113.02|14033.02|14112.73|14032.73|10
1725537410000|2024-09-05 11:56:50|14112.88|14032.88|14112.4|14032.4|14112.88|14032.88|14112.23|14032.23|9
1725537420000|2024-09-05 11:57:00|14112.42|14032.42|14112.35|14032.35|14112.47|14032.47|14112.23|14032.23|9
1725537430000|2024-09-05 11:57:10|14112.27|14032.27|14112.33|14032.33|14112.45|14032.45|14112.23|14032.23|10
1725537440000|2024-09-05 11:57:20|14112.28|14032.28|14112.07|14032.07|14112.54|14032.54|14112.07|14032.07|10
1725537450000|2024-09-05 11:57:30|14111.84|14031.84|14111.3|14031.3|14111.89|14031.89|14110.94|14030.94|9
1725537460000|2024-09-05 11:57:40|14111.45|14031.45|14110.98|14030.98|14111.49|14031.49|14110.98|14030.98|10
1725537470000|2024-09-05 11:57:50|14110.97|14030.97|14110.86|14030.86|14110.97|14030.97|14110.83|14030.83|6
1725537480000|2024-09-05 11:58:00|14110.89|14030.89|14111.23|14031.23|14111.36|14031.36|14110.89|14030.89|9
1725537490000|2024-09-05 11:58:10|14111.26|14031.26|14111.17|14031.17|14111.3|14031.3|14111.15|14031.15|10
1725537500000|2024-09-05 11:58:20|14111.16|14031.16|14114.15|14034.15|14114.21|14034.21|14111.16|14031.16|9
1725537510000|2024-09-05 11:58:30|14114.14|14034.14|14113.72|14033.72|14114.14|14034.14|14113.61|14033.61|9
1725537520000|2024-09-05 11:58:40|14113.73|14033.73|14113.75|14033.75|14113.8|14033.8|14113.73|14033.73|5
1725537530000|2024-09-05 11:58:50|14113.72|14033.72|14111.42|14031.42|14113.72|14033.72|14111.42|14031.42|10
1725537540000|2024-09-05 11:59:00|14111.41|14031.41|14111.52|14031.52|14111.59|14031.59|14111.37|14031.37|8
1725537550000|2024-09-05 11:59:10|14111.51|14031.51|14111.59|14031.59|14111.78|14031.78|14111.51|14031.51|9
1725537560000|2024-09-05 11:59:20|14111.55|14031.55|14111.82|14031.82|14112|14032|14111.42|14031.42|8
1725537570000|2024-09-05 11:59:30|14112.48|14032.48|14111.32|14031.32|14114.29|14034.29|14111.32|14031.32|9
1725537580000|2024-09-05 11:59:40|14111.67|14031.67|14111.78|14031.78|14112.18|14032.18|14111.67|14031.67|10
1725537590000|2024-09-05 11:59:50|14111.64|14031.64|14111.41|14031.41|14111.83|14031.83|14111.41|14031.41|9
1725537600000|2024-09-05 12:00:00|14111.4|14031.4|14109.85|14029.85|14111.4|14031.4|14109.85|14029.85|10
1725537610000|2024-09-05 12:00:10|14109.75|14029.75|14109.78|14029.78|14109.88|14029.88|14109.62|14029.62|8
1725537620000|2024-09-05 12:00:20|14110.24|14030.24|14109.44|14029.44|14110.3|14030.3|14109.21|14029.21|10
1725537630000|2024-09-05 12:00:30|14109.57|14029.57|14110.52|14030.52|14110.88|14030.88|14109.57|14029.57|8
1725537640000|2024-09-05 12:00:40|14110.34|14030.34|14109.76|14029.76|14110.34|14030.34|14109.76|14029.76|7
1725537650000|2024-09-05 12:00:50|14109.84|14029.84|14109.79|14029.79|14109.84|14029.84|14109.78|14029.78|3
1725537660000|2024-09-05 12:01:00|14110.07|14030.07|14110.63|14030.63|14110.63|14030.63|14110.07|14030.07|8
1725537670000|2024-09-05 12:01:10|14110.97|14030.97|14110.48|14030.48|14110.97|14030.97|14109.69|14029.69|10
1725537680000|2024-09-05 12:01:20|14110.55|14030.55|14110.84|14030.84|14111.71|14031.71|14110.55|14030.55|10
1725537690000|2024-09-05 12:01:30|14110.64|14030.64|14106.49|14026.49|14110.64|14030.64|14106.49|14026.49|10
1725537700000|2024-09-05 12:01:40|14106.44|14026.44|14107.39|14027.39|14107.82|14027.82|14106.44|14026.44|10
1725537710000|2024-09-05 12:01:50|14107.36|14027.36|14108.68|14028.68|14108.68|14028.68|14107.32|14027.32|9
1725537720000|2024-09-05 12:02:00|14108.57|14028.57|14109.93|14029.93|14109.93|14029.93|14108.57|14028.57|10
1725537730000|2024-09-05 12:02:10|14109.88|14029.88|14108.91|14028.91|14109.96|14029.96|14108.91|14028.91|9
1725537740000|2024-09-05 12:02:20|14108.85|14028.85|14107.91|14027.91|14108.87|14028.87|14107.91|14027.91|10
1725537750000|2024-09-05 12:02:30|14107.88|14027.88|14107.83|14027.83|14108.04|14028.04|14107.73|14027.73|8
1725537760000|2024-09-05 12:02:40|14107.65|14027.65|14107.02|14027.02|14107.65|14027.65|14107.02|14027.02|9
1725537770000|2024-09-05 12:02:50|14106.73|14026.73|14107.17|14027.17|14107.17|14027.17|14106.73|14026.73|5
1725537780000|2024-09-05 12:03:00|14106.96|14026.96|14106.8|14026.8|14106.96|14026.96|14106.78|14026.78|5
1725537790000|2024-09-05 12:03:10|14106.96|14026.96|14106.3|14026.3|14107.57|14027.57|14106.3|14026.3|9
1725537800000|2024-09-05 12:03:20|14106.15|14026.15|14104.86|14024.86|14106.15|14026.15|14104.83|14024.83|10
1725537810000|2024-09-05 12:03:30|14104.6|14024.6|14101.47|14021.47|14104.6|14024.6|14101.47|14021.47|10
1725537820000|2024-09-05 12:03:40|14101.51|14021.51|14099.23|14019.23|14101.51|14021.51|14097.46|14017.46|10
1725537830000|2024-09-05 12:03:50|14099.42|14019.42|14096.93|14016.93|14099.45|14019.45|14096.83|14016.83|10
1725537840000|2024-09-05 12:04:00|14096.25|14016.25|14096.04|14016.04|14096.25|14016.25|14095.55|14015.55|8
1725537850000|2024-09-05 12:04:10|14096.07|14016.07|14094.47|14014.47|14096.07|14016.07|14094.43|14014.43|10
1725537860000|2024-09-05 12:04:20|14094.43|14014.43|14094.39|14014.39|14094.68|14014.68|14093.58|14013.58|9
1725537870000|2024-09-05 12:04:30|14094.71|14014.71|14096.67|14016.67|14096.67|14016.67|14094.18|14014.18|9
1725537880000|2024-09-05 12:04:40|14096.68|14016.68|14096.66|14016.66|14096.68|14016.68|14096.25|14016.25|8
1725537890000|2024-09-05 12:04:50|14096.68|14016.68|14098.16|14018.16|14098.53|14018.53|14096.68|14016.68|9
1725537900000|2024-09-05 12:05:00|14098.63|14018.63|14100.19|14020.19|14100.19|14020.19|14098.51|14018.51|9
1725537910000|2024-09-05 12:05:10|14100.55|14020.55|14104.32|14024.32|14104.32|14024.32|14100.55|14020.55|10
1725537920000|2024-09-05 12:05:20|14105|14025|14112.04|14032.04|14112.04|14032.04|14105|14025|10
1725537930000|2024-09-05 12:05:30|14113.58|14033.58|14115.66|14035.66|14115.83|14035.83|14113.58|14033.58|10
1725537940000|2024-09-05 12:05:40|14115.42|14035.42|14115.95|14035.95|14116.03|14036.03|14115.41|14035.41|10
1725537950000|2024-09-05 12:05:50|14115.77|14035.77|14118.5|14038.5|14118.67|14038.67|14115.77|14035.77|10
1725537960000|2024-09-05 12:06:00|14118.55|14038.55|14121.71|14041.71|14121.71|14041.71|14118.48|14038.48|10
1725537970000|2024-09-05 12:06:10|14121.73|14041.73|14123.04|14043.04|14123.69|14043.69|14121.73|14041.73|10
1725537980000|2024-09-05 12:06:20|14123.5|14043.5|14124.78|14044.78|14124.78|14044.78|14123.5|14043.5|10
1725537990000|2024-09-05 12:06:30|14125.23|14045.23|14127.73|14047.73|14127.73|14047.73|14125.09|14045.09|10
1725538000000|2024-09-05 12:06:40|14127.75|14047.75|14128.39|14048.39|14128.61|14048.61|14127.75|14047.75|10
1725538010000|2024-09-05 12:06:50|14128.35|14048.35|14126.22|14046.22|14128.35|14048.35|14126.22|14046.22|8
1725538020000|2024-09-05 12:07:00|14126.35|14046.35|14125.51|14045.51|14126.35|14046.35|14124.99|14044.99|10
1725538030000|2024-09-05 12:07:10|14123.87|14043.87|14122.46|14042.46|14123.87|14043.87|14122.06|14042.06|10
1725538040000|2024-09-05 12:07:20|14122.63|14042.63|14123.12|14043.12|14123.12|14043.12|14122.37|14042.37|10
1725538050000|2024-09-05 12:07:30|14122.99|14042.99|14125.24|14045.24|14125.24|14045.24|14122.86|14042.86|10
1725538060000|2024-09-05 12:07:40|14125.25|14045.25|14125.44|14045.44|14125.44|14045.44|14125.1|14045.1|9
1725538070000|2024-09-05 12:07:50|14125.47|14045.47|14125.4|14045.4|14125.73|14045.73|14125.4|14045.4|9
1725538080000|2024-09-05 12:08:00|14125.53|14045.53|14126.49|14046.49|14126.49|14046.49|14125.53|14045.53|7
1725538090000|2024-09-05 12:08:10|14126.82|14046.82|14128.31|14048.31|14128.33|14048.33|14126.82|14046.82|9
1725538100000|2024-09-05 12:08:20|14128.59|14048.59|14129.68|14049.68|14129.68|14049.68|14128.59|14048.59|10
1725538110000|2024-09-05 12:08:30|14130.18|14050.18|14127.65|14047.65|14130.18|14050.18|14127.65|14047.65|10
1725538120000|2024-09-05 12:08:40|14126.49|14046.49|14128.04|14048.04|14128.04|14048.04|14126.38|14046.38|9
1725538130000|2024-09-05 12:08:50|14127.93|14047.93|14128.92|14048.92|14128.94|14048.94|14127.93|14047.93|9
1725538140000|2024-09-05 12:09:00|14129.05|14049.05|14128.24|14048.24|14129.23|14049.23|14128.24|14048.24|9
1725538150000|2024-09-05 12:09:10|14127.51|14047.51|14126.55|14046.55|14127.51|14047.51|14126.55|14046.55|10
1725538160000|2024-09-05 12:09:20|14126.58|14046.58|14126.24|14046.24|14126.58|14046.58|14126.06|14046.06|8
1725538170000|2024-09-05 12:09:30|14125.98|14045.98|14119.39|14039.39|14125.98|14045.98|14119.39|14039.39|10
1725538180000|2024-09-05 12:09:40|14119.3|14039.3|14117.1|14037.1|14119.3|14039.3|14117.1|14037.1|10
1725538190000|2024-09-05 12:09:50|14116.62|14036.62|14115.51|14035.51|14116.62|14036.62|14115.34|14035.34|10
1725538200000|2024-09-05 12:10:00|14115.49|14035.49|14114.68|14034.68|14115.54|14035.54|14114.55|14034.55|10
1725538210000|2024-09-05 12:10:10|14114.59|14034.59|14114.21|14034.21|14114.81|14034.81|14114.07|14034.07|10
1725538220000|2024-09-05 12:10:20|14114.37|14034.37|14112.86|14032.86|14114.55|14034.55|14112.86|14032.86|10
1725538230000|2024-09-05 12:10:30|14112.9|14032.9|14113.36|14033.36|14113.36|14033.36|14112.66|14032.66|10
1725538240000|2024-09-05 12:10:40|14113.37|14033.37|14113.46|14033.46|14113.62|14033.62|14113.37|14033.37|7
1725538250000|2024-09-05 12:10:50|14114.3|14034.3|14114.58|14034.58|14115.04|14035.04|14114.3|14034.3|10
1725538260000|2024-09-05 12:11:00|14114.33|14034.33|14113.3|14033.3|14114.35|14034.35|14113.3|14033.3|9
1725538270000|2024-09-05 12:11:10|14113.56|14033.56|14112.59|14032.59|14113.83|14033.83|14112.36|14032.36|9
1725538280000|2024-09-05 12:11:20|14112.9|14032.9|14115.93|14035.93|14115.93|14035.93|14112.9|14032.9|10
1725538290000|2024-09-05 12:11:30|14115.86|14035.86|14118.68|14038.68|14118.68|14038.68|14115.86|14035.86|10
1725538300000|2024-09-05 12:11:40|14118.82|14038.82|14119.91|14039.91|14119.91|14039.91|14118.82|14038.82|10
1725538310000|2024-09-05 12:11:50|14119.93|14039.93|14120.48|14040.48|14120.48|14040.48|14119.93|14039.93|9
1725538320000|2024-09-05 12:12:00|14120.33|14040.33|14122.87|14042.87|14122.87|14042.87|14120.29|14040.29|10
1725538330000|2024-09-05 12:12:10|14123.29|14043.29|14127.31|14047.31|14127.31|14047.31|14123.29|14043.29|10
1725538340000|2024-09-05 12:12:20|14127.1|14047.1|14128.57|14048.57|14128.61|14048.61|14127.1|14047.1|9
1725538350000|2024-09-05 12:12:30|14128.58|14048.58|14132.16|14052.16|14132.16|14052.16|14128.58|14048.58|10
1725538360000|2024-09-05 12:12:40|14132.67|14052.67|14134.09|14054.09|14134.09|14054.09|14132.67|14052.67|9
1725538370000|2024-09-05 12:12:50|14134.21|14054.21|14132.97|14052.97|14134.21|14054.21|14132.97|14052.97|9
1725538380000|2024-09-05 12:13:00|14133.07|14053.07|14132.76|14052.76|14133.07|14053.07|14132.6|14052.6|8
1725538390000|2024-09-05 12:13:10|14132.63|14052.63|14130.69|14050.69|14132.63|14052.63|14130.69|14050.69|10
1725538400000|2024-09-05 12:13:20|14130.66|14050.66|14129.7|14049.7|14130.82|14050.82|14129.7|14049.7|9
1725538410000|2024-09-05 12:13:30|14129.74|14049.74|14130.62|14050.62|14130.83|14050.83|14129.74|14049.74|9
1725538420000|2024-09-05 12:13:40|14130.81|14050.81|14132.7|14052.7|14132.7|14052.7|14130.81|14050.81|10
1725538430000|2024-09-05 12:13:50|14132.72|14052.72|14132.69|14052.69|14132.97|14052.97|14132.69|14052.69|10
1725538440000|2024-09-05 12:14:00|14132.74|14052.74|14132.88|14052.88|14133.07|14053.07|14132.74|14052.74|8
1725538450000|2024-09-05 12:14:10|14132.87|14052.87|14133.15|14053.15|14133.16|14053.16|14132.87|14052.87|7
1725538460000|2024-09-05 12:14:20|14133.46|14053.46|14132.32|14052.32|14133.52|14053.52|14132.19|14052.19|7
1725538470000|2024-09-05 12:14:30|14132.3|14052.3|14133.7|14053.7|14133.7|14053.7|14132.3|14052.3|8
1725538480000|2024-09-05 12:14:40|14133.71|14053.71|14135.49|14055.49|14135.49|14055.49|14133.7|14053.7|6
1725538490000|2024-09-05 12:14:50|14135.64|14055.64|14137.01|14057.01|14137.01|14057.01|14135.64|14055.64|10
1725538500000|2024-09-05 12:15:00|14137.05|14057.05|14131.25|14051.25|14137.09|14057.09|14131.25|14051.25|10
1725538510000|2024-09-05 12:15:10|14129.54|14049.54|14123.13|14043.13|14130.34|14050.34|14123.13|14043.13|10
1725538520000|2024-09-05 12:15:20|14122.68|14042.68|14122.22|14042.22|14122.68|14042.68|14121.89|14041.89|10
1725538530000|2024-09-05 12:15:30|14122.88|14042.88|14123.54|14043.54|14124.3|14044.3|14122.88|14042.88|10
1725538540000|2024-09-05 12:15:40|14122.8|14042.8|14117.67|14037.67|14123.03|14043.03|14117.3|14037.3|10
1725538550000|2024-09-05 12:15:50|14117.14|14037.14|14112.52|14032.52|14117.39|14037.39|14111.32|14031.32|10
1725538560000|2024-09-05 12:16:00|14112.62|14032.62|14108.93|14028.93|14112.62|14032.62|14108.93|14028.93|10
1725538570000|2024-09-05 12:16:10|14108.82|14028.82|14111.75|14031.75|14111.75|14031.75|14108.54|14028.54|10
1725538580000|2024-09-05 12:16:20|14112.65|14032.65|14114.88|14034.88|14115.67|14035.67|14112.65|14032.65|10
1725538590000|2024-09-05 12:16:30|14114.04|14034.04|14112.68|14032.68|14114.04|14034.04|14112.39|14032.39|10
1725538600000|2024-09-05 12:16:40|14112.61|14032.61|14112.95|14032.95|14113.12|14033.12|14112.49|14032.49|10
1725538610000|2024-09-05 12:16:50|14113.09|14033.09|14111.99|14031.99|14113.09|14033.09|14111.99|14031.99|8
1725538620000|2024-09-05 12:17:00|14112.28|14032.28|14111.61|14031.61|14112.56|14032.56|14111.17|14031.17|10
1725538630000|2024-09-05 12:17:10|14111.7|14031.7|14113.18|14033.18|14113.18|14033.18|14111.7|14031.7|10
1725538640000|2024-09-05 12:17:20|14112.93|14032.93|14112.54|14032.54|14113.5|14033.5|14112.54|14032.54|9
1725538650000|2024-09-05 12:17:30|14112.37|14032.37|14110.08|14030.08|14112.37|14032.37|14110.08|14030.08|9
1725538660000|2024-09-05 12:17:40|14110.09|14030.09|14112.29|14032.29|14112.29|14032.29|14110.09|14030.09|10
1725538670000|2024-09-05 12:17:50|14112.08|14032.08|14110.33|14030.33|14112.08|14032.08|14110.33|14030.33|9
1725538680000|2024-09-05 12:18:00|14110.31|14030.31|14109.6|14029.6|14110.49|14030.49|14109.6|14029.6|10
1725538690000|2024-09-05 12:18:10|14109.86|14029.86|14109.37|14029.37|14110.1|14030.1|14108.96|14028.96|10
1725538700000|2024-09-05 12:18:20|14109.38|14029.38|14109.72|14029.72|14109.9|14029.9|14109.26|14029.26|10
1725538710000|2024-09-05 12:18:30|14109.77|14029.77|14106.69|14026.69|14109.78|14029.78|14106.69|14026.69|10
1725538720000|2024-09-05 12:18:40|14105.44|14025.44|14101.78|14021.78|14105.44|14025.44|14101.78|14021.78|10
1725538730000|2024-09-05 12:18:50|14101.54|14021.54|14101.67|14021.67|14101.85|14021.85|14101.35|14021.35|10
1725538740000|2024-09-05 12:19:00|14101.53|14021.53|14098.21|14018.21|14101.53|14021.53|14098.21|14018.21|10
1725538750000|2024-09-05 12:19:10|14096.69|14016.69|14091.97|14011.97|14096.69|14016.69|14091.97|14011.97|9
1725538760000|2024-09-05 12:19:20|14091.87|14011.87|14091.18|14011.18|14092.14|14012.14|14091.18|14011.18|10
1725538770000|2024-09-05 12:19:30|14091.24|14011.24|14090.95|14010.95|14091.74|14011.74|14090.62|14010.62|10
1725538780000|2024-09-05 12:19:40|14091.03|14011.03|14090.61|14010.61|14091.16|14011.16|14089.87|14009.87|10
1725538790000|2024-09-05 12:19:50|14090.53|14010.53|14087.59|14007.59|14090.53|14010.53|14087.59|14007.59|10
1725538800000|2024-09-05 12:20:00|14087.85|14007.85|14084.79|14004.79|14087.85|14007.85|14084.53|14004.53|10
1725538810000|2024-09-05 12:20:10|14084.44|14004.44|14066.61|13986.61|14084.57|14004.57|14066.61|13986.61|10
1725538820000|2024-09-05 12:20:20|14067.26|13987.26|14072.92|13992.92|14072.92|13992.92|14065.11|13985.11|10
1725538830000|2024-09-05 12:20:30|14073.54|13993.54|14071.42|13991.42|14074.09|13994.09|14068.98|13988.98|10
1725538840000|2024-09-05 12:20:40|14072.39|13992.39|14071.32|13991.32|14073.83|13993.83|14071.32|13991.32|10
1725538850000|2024-09-05 12:20:50|14071.5|13991.5|14072.1|13992.1|14072.1|13992.1|14070.68|13990.68|10
1725538860000|2024-09-05 12:21:00|14072.38|13992.38|14070.05|13990.05|14073.99|13993.99|14069.22|13989.22|10
1725538870000|2024-09-05 12:21:10|14070.31|13990.31|14072.88|13992.88|14072.88|13992.88|14070.31|13990.31|10
1725538880000|2024-09-05 12:21:20|14073.16|13993.16|14074.96|13994.96|14075.11|13995.11|14072.09|13992.09|10
1725538890000|2024-09-05 12:21:30|14074.77|13994.77|14074.08|13994.08|14075.99|13995.99|14073.5|13993.5|10
1725538900000|2024-09-05 12:21:40|14073.6|13993.6|14076.24|13996.24|14076.24|13996.24|14073.6|13993.6|10
1725538910000|2024-09-05 12:21:50|14076.08|13996.08|14078.68|13998.68|14078.68|13998.68|14076.08|13996.08|10
1725538920000|2024-09-05 12:22:00|14078.65|13998.65|14076.85|13996.85|14078.66|13998.66|14076.85|13996.85|10
1725538930000|2024-09-05 12:22:10|14076.91|13996.91|14077.06|13997.06|14077.52|13997.52|14076.58|13996.58|10
1725538940000|2024-09-05 12:22:20|14076.91|13996.91|14076.52|13996.52|14076.91|13996.91|14076.09|13996.09|10
1725538950000|2024-09-05 12:22:30|14076.1|13996.1|14071.94|13991.94|14076.58|13996.58|14071.94|13991.94|10
1725538960000|2024-09-05 12:22:40|14071.47|13991.47|14067.8|13987.8|14071.47|13991.47|14067.8|13987.8|9
1725538970000|2024-09-05 12:22:50|14067.84|13987.84|14067.7|13987.7|14067.94|13987.94|14067.61|13987.61|10
1725538980000|2024-09-05 12:23:00|14067.31|13987.31|14069.79|13989.79|14069.79|13989.79|14067.29|13987.29|10
1725538990000|2024-09-05 12:23:10|14069.92|13989.92|14068.76|13988.76|14069.92|13989.92|14068.6|13988.6|10
1725539000000|2024-09-05 12:23:20|14068.7|13988.7|14070.11|13990.11|14070.11|13990.11|14068.7|13988.7|9
1725539010000|2024-09-05 12:23:30|14070.22|13990.22|14068.41|13988.41|14070.22|13990.22|14068.41|13988.41|10
1725539020000|2024-09-05 12:23:40|14068.27|13988.27|14068.21|13988.21|14068.86|13988.86|14068.16|13988.16|10
1725539030000|2024-09-05 12:23:50|14068.16|13988.16|14064.67|13984.67|14068.26|13988.26|14064.67|13984.67|10
1725539040000|2024-09-05 12:24:00|14064.45|13984.45|14061.23|13981.23|14064.45|13984.45|14061.23|13981.23|10
1725539050000|2024-09-05 12:24:10|14061.08|13981.08|14057.95|13977.95|14061.22|13981.22|14057.72|13977.72|10
1725539060000|2024-09-05 12:24:20|14057.89|13977.89|14055.89|13975.89|14057.89|13977.89|14055.88|13975.88|10
1725539070000|2024-09-05 12:24:30|14056.18|13976.18|14058.39|13978.39|14058.39|13978.39|14056.15|13976.15|10
1725539080000|2024-09-05 12:24:40|14058.73|13978.73|14057.59|13977.59|14058.73|13978.73|14057.59|13977.59|10
1725539090000|2024-09-05 12:24:50|14057.76|13977.76|14054.58|13974.58|14057.76|13977.76|14054.58|13974.58|9
1725539100000|2024-09-05 12:25:00|14054.16|13974.16|14054.54|13974.54|14055.09|13975.09|14054.07|13974.07|9
1725539110000|2024-09-05 12:25:10|14054.67|13974.67|14053.58|13973.58|14054.67|13974.67|14053.47|13973.47|10
1725539120000|2024-09-05 12:25:20|14053.46|13973.46|14053.68|13973.68|14053.68|13973.68|14052.98|13972.98|10
1725539130000|2024-09-05 12:25:30|14053.66|13973.66|14052.32|13972.32|14053.66|13973.66|14052.14|13972.14|9
1725539140000|2024-09-05 12:25:40|14052.27|13972.27|14051.79|13971.79|14052.27|13972.27|14051.57|13971.57|9
1725539150000|2024-09-05 12:25:50|14051.65|13971.65|14051.84|13971.84|14052.77|13972.77|14049.2|13969.2|10
1725539160000|2024-09-05 12:26:00|14052.47|13972.47|14058.67|13978.67|14058.67|13978.67|14052.47|13972.47|10
1725539170000|2024-09-05 12:26:10|14059.42|13979.42|14069.51|13989.51|14069.51|13989.51|14059.42|13979.42|10
1725539180000|2024-09-05 12:26:20|14069.61|13989.61|14067.88|13987.88|14069.61|13989.61|14067.88|13987.88|10
1725539190000|2024-09-05 12:26:30|14067.85|13987.85|14070.27|13990.27|14070.27|13990.27|14067.74|13987.74|10
1725539200000|2024-09-05 12:26:40|14070.26|13990.26|14075.8|13995.8|14076.14|13996.14|14070.26|13990.26|10
1725539210000|2024-09-05 12:26:50|14074.7|13994.7|14072.82|13992.82|14074.7|13994.7|14072.36|13992.36|10
1725539220000|2024-09-05 12:27:00|14072.12|13992.12|14075.56|13995.56|14075.56|13995.56|14072.12|13992.12|10
1725539230000|2024-09-05 12:27:10|14076.12|13996.12|14075.9|13995.9|14076.12|13996.12|14074.82|13994.82|10
1725539240000|2024-09-05 12:27:20|14076.45|13996.45|14077.21|13997.21|14077.21|13997.21|14076.34|13996.34|10
1725539250000|2024-09-05 12:27:30|14078.56|13998.56|14080.72|14000.72|14080.83|14000.83|14078.2|13998.2|9
1725539260000|2024-09-05 12:27:40|14080.53|14000.53|14080.83|14000.83|14081.17|14001.17|14080.53|14000.53|10
1725539270000|2024-09-05 12:27:50|14080.77|14000.77|14080.03|14000.03|14080.91|14000.91|14080.03|14000.03|10
1725539280000|2024-09-05 12:28:00|14079.92|13999.92|14080.69|14000.69|14081.36|14001.36|14079.81|13999.81|10
1725539290000|2024-09-05 12:28:10|14081.36|14001.36|14081.51|14001.51|14081.74|14001.74|14081.07|14001.07|10
1725539300000|2024-09-05 12:28:20|14081.19|14001.19|14083.12|14003.12|14083.47|14003.47|14081.19|14001.19|10
1725539310000|2024-09-05 12:28:30|14083.16|14003.16|14084.01|14004.01|14084.69|14004.69|14083.16|14003.16|10
1725539320000|2024-09-05 12:28:40|14084.1|14004.1|14085.38|14005.38|14085.38|14005.38|14083.8|14003.8|10
1725539330000|2024-09-05 12:28:50|14085.26|14005.26|14084.27|14004.27|14085.26|14005.26|14083.97|14003.97|10
1725539340000|2024-09-05 12:29:00|14084.26|14004.26|14084.17|14004.17|14084.26|14004.26|14083.8|14003.8|9
1725539350000|2024-09-05 12:29:10|14084.01|14004.01|14084.26|14004.26|14084.27|14004.27|14083.96|14003.96|10
1725539360000|2024-09-05 12:29:20|14084.74|14004.74|14090.6|14010.6|14090.6|14010.6|14084.74|14004.74|10
1725539370000|2024-09-05 12:29:30|14090.66|14010.66|14092.85|14012.85|14092.85|14012.85|14090.66|14010.66|10
1725539380000|2024-09-05 12:29:40|14093.04|14013.04|14094.65|14014.65|14094.65|14014.65|14092.93|14012.93|8
1725539390000|2024-09-05 12:29:50|14094.9|14014.9|14095.64|14015.64|14096.07|14016.07|14094.79|14014.79|9
1725539400000|2024-09-05 12:30:00|14095.86|14015.86|14103.11|14023.11|14103.11|14023.11|14095.86|14015.86|10
1725539410000|2024-09-05 12:30:10|14103.78|14023.78|14125.89|14045.89|14125.89|14045.89|14103.78|14023.78|10
1725539420000|2024-09-05 12:30:20|14126.66|14046.66|14126.75|14046.75|14129.96|14049.96|14126.66|14046.66|10
1725539430000|2024-09-05 12:30:30|14125.92|14045.92|14123.53|14043.53|14126.21|14046.21|14123.03|14043.03|10
1725539440000|2024-09-05 12:30:40|14122.42|14042.42|14129.87|14049.87|14130.18|14050.18|14122.42|14042.42|10
1725539450000|2024-09-05 12:30:50|14130.72|14050.72|14135|14055|14135|14055|14130.63|14050.63|10
1725539460000|2024-09-05 12:31:00|14135.23|14055.23|14135.12|14055.12|14135.89|14055.89|14132.34|14052.34|10
1725539470000|2024-09-05 12:31:10|14134.74|14054.74|14130.31|14050.31|14134.74|14054.74|14130.31|14050.31|10
1725539480000|2024-09-05 12:31:20|14129.91|14049.91|14131.65|14051.65|14131.85|14051.85|14129.87|14049.87|10
1725539490000|2024-09-05 12:31:30|14132.43|14052.43|14134.82|14054.82|14134.97|14054.97|14132.43|14052.43|10
1725539500000|2024-09-05 12:31:40|14134.92|14054.92|14134.21|14054.21|14134.92|14054.92|14133.62|14053.62|10
1725539510000|2024-09-05 12:31:50|14134.73|14054.73|14132.36|14052.36|14134.73|14054.73|14132.36|14052.36|10
1725539520000|2024-09-05 12:32:00|14132.34|14052.34|14137.82|14057.82|14137.82|14057.82|14132.31|14052.31|10
1725539530000|2024-09-05 12:32:10|14138.71|14058.71|14146.98|14066.98|14147.06|14067.06|14138.71|14058.71|9
1725539540000|2024-09-05 12:32:20|14145.66|14065.66|14146.77|14066.77|14146.77|14066.77|14145.44|14065.44|10
1725539550000|2024-09-05 12:32:30|14146.91|14066.91|14145.42|14065.42|14147.05|14067.05|14144.62|14064.62|10
1725539560000|2024-09-05 12:32:40|14147.05|14067.05|14154.19|14074.19|14154.19|14074.19|14147.05|14067.05|10
1725539570000|2024-09-05 12:32:50|14154.47|14074.47|14156.76|14076.76|14156.76|14076.76|14154.47|14074.47|9
1725539580000|2024-09-05 12:33:00|14157.13|14077.13|14154.53|14074.53|14157.36|14077.36|14153.5|14073.5|10
1725539590000|2024-09-05 12:33:10|14153.94|14073.94|14152.5|14072.5|14153.94|14073.94|14152.5|14072.5|10
1725539600000|2024-09-05 12:33:20|14152.47|14072.47|14150.56|14070.56|14152.66|14072.66|14150.18|14070.18|10
1725539610000|2024-09-05 12:33:30|14150.76|14070.76|14149.92|14069.92|14151.51|14071.51|14149.92|14069.92|10
1725539620000|2024-09-05 12:33:40|14149.47|14069.47|14145.27|14065.27|14149.47|14069.47|14145.27|14065.27|10
1725539630000|2024-09-05 12:33:50|14144.68|14064.68|14144.47|14064.47|14144.91|14064.91|14144.08|14064.08|9
1725539640000|2024-09-05 12:34:00|14143.53|14063.53|14136.67|14056.67|14143.53|14063.53|14136.67|14056.67|10
1725539650000|2024-09-05 12:34:10|14136.34|14056.34|14136.33|14056.33|14136.34|14056.34|14135.29|14055.29|10
1725539660000|2024-09-05 12:34:20|14137.02|14057.02|14136.38|14056.38|14137.02|14057.02|14135.68|14055.68|10
1725539670000|2024-09-05 12:34:30|14136.54|14056.54|14137.11|14057.11|14137.64|14057.64|14136.54|14056.54|10
1725539680000|2024-09-05 12:34:40|14137.19|14057.19|14136.43|14056.43|14137.38|14057.38|14136.43|14056.43|9
1725539690000|2024-09-05 12:34:50|14136.8|14056.8|14137.99|14057.99|14137.99|14057.99|14136.8|14056.8|6
1725539700000|2024-09-05 12:35:00|14137.52|14057.52|14136.1|14056.1|14137.65|14057.65|14135.66|14055.66|10
1725539710000|2024-09-05 12:35:10|14136.59|14056.59|14134.11|14054.11|14136.62|14056.62|14134.11|14054.11|10
1725539720000|2024-09-05 12:35:20|14134.04|14054.04|14133.07|14053.07|14134.45|14054.45|14131.49|14051.49|10
1725539730000|2024-09-05 12:35:30|14133.11|14053.11|14131.13|14051.13|14133.11|14053.11|14130.4|14050.4|9
1725539740000|2024-09-05 12:35:40|14130.77|14050.77|14129.35|14049.35|14130.89|14050.89|14129.11|14049.11|10
1725539750000|2024-09-05 12:35:50|14129.3|14049.3|14129.61|14049.61|14130.57|14050.57|14129.3|14049.3|9
1725539760000|2024-09-05 12:36:00|14129.45|14049.45|14124.11|14044.11|14129.45|14049.45|14123.93|14043.93|10
1725539770000|2024-09-05 12:36:10|14123.56|14043.56|14120.59|14040.59|14123.56|14043.56|14120.51|14040.51|9
1725539780000|2024-09-05 12:36:20|14121.5|14041.5|14115.56|14035.56|14121.5|14041.5|14115.56|14035.56|10
1725539790000|2024-09-05 12:36:30|14115.12|14035.12|14109.69|14029.69|14115.12|14035.12|14109.69|14029.69|10
1725539800000|2024-09-05 12:36:40|14109.23|14029.23|14111.12|14031.12|14111.12|14031.12|14109.07|14029.07|8
1725539810000|2024-09-05 12:36:50|14111.28|14031.28|14108.48|14028.48|14111.28|14031.28|14107.14|14027.14|9
1725539820000|2024-09-05 12:37:00|14108.93|14028.93|14101.24|14021.24|14109.04|14029.04|14101.24|14021.24|10
1725539830000|2024-09-05 12:37:10|14100.83|14020.83|14099.43|14019.43|14100.83|14020.83|14099.26|14019.26|9
1725539840000|2024-09-05 12:37:20|14099.55|14019.55|14098.8|14018.8|14100.12|14020.12|14098.8|14018.8|10
1725539850000|2024-09-05 12:37:30|14098.43|14018.43|14095.9|14015.9|14098.43|14018.43|14095.24|14015.24|10
1725539860000|2024-09-05 12:37:40|14095.51|14015.51|14084.17|14004.17|14095.51|14015.51|14084.17|14004.17|10
1725539870000|2024-09-05 12:37:50|14083.15|14003.15|14080.55|14000.55|14083.15|14003.15|14080.55|14000.55|10
1725539880000|2024-09-05 12:38:00|14080.58|14000.58|14070.49|13990.49|14080.58|14000.58|14070.49|13990.49|10
1725539890000|2024-09-05 12:38:10|14069.4|13989.4|14072.58|13992.58|14072.58|13992.58|14069.4|13989.4|10
1725539900000|2024-09-05 12:38:20|14072.73|13992.73|14076.5|13996.5|14076.5|13996.5|14072.73|13992.73|10
1725539910000|2024-09-05 12:38:30|14077.58|13997.58|14079.08|13999.08|14079.64|13999.64|14077.58|13997.58|10
1725539920000|2024-09-05 12:38:40|14079.15|13999.15|14078.86|13998.86|14079.34|13999.34|14078.76|13998.76|10
1725539930000|2024-09-05 12:38:50|14078.84|13998.84|14079.52|13999.52|14079.66|13999.66|14078.84|13998.84|10
1725539940000|2024-09-05 12:39:00|14079.75|13999.75|14081.43|14001.43|14081.51|14001.51|14079.3|13999.3|10
1725539950000|2024-09-05 12:39:10|14081.54|14001.54|14081.92|14001.92|14082.04|14002.04|14081.54|14001.54|10
1725539960000|2024-09-05 12:39:20|14082.29|14002.29|14083.9|14003.9|14083.9|14003.9|14082.29|14002.29|8
1725539970000|2024-09-05 12:39:30|14083.87|14003.87|14084.12|14004.12|14084.12|14004.12|14083.76|14003.76|9
1725539980000|2024-09-05 12:39:40|14084.13|14004.13|14083.69|14003.69|14084.13|14004.13|14083.1|14003.1|8
1725539990000|2024-09-05 12:39:50|14083.92|14003.92|14082.64|14002.64|14084.12|14004.12|14082.45|14002.45|9
1725540000000|2024-09-05 12:40:00|14082.66|14002.66|14082.53|14002.53|14082.99|14002.99|14082.23|14002.23|10
1725540010000|2024-09-05 12:40:10|14082.09|14002.09|14080.76|14000.76|14082.09|14002.09|14080.34|14000.34|10
1725540020000|2024-09-05 12:40:20|14081.14|14001.14|14079.73|13999.73|14081.43|14001.43|14079.73|13999.73|10
1725540030000|2024-09-05 12:40:30|14079.61|13999.61|14079.5|13999.5|14080.05|14000.05|14079.33|13999.33|10
1725540040000|2024-09-05 12:40:40|14079.28|13999.28|14077.8|13997.8|14079.28|13999.28|14077.47|13997.47|9
1725540050000|2024-09-05 12:40:50|14078.03|13998.03|14079.48|13999.48|14079.48|13999.48|14077.99|13997.99|10
1725540060000|2024-09-05 12:41:00|14079.69|13999.69|14082.64|14002.64|14082.97|14002.97|14079.69|13999.69|10
1725540070000|2024-09-05 12:41:10|14082.5|14002.5|14081.2|14001.2|14082.5|14002.5|14080.75|14000.75|10
1725540080000|2024-09-05 12:41:20|14080.88|14000.88|14081.01|14001.01|14081.04|14001.04|14080.17|14000.17|9
1725540090000|2024-09-05 12:41:30|14081.17|14001.17|14083|14003|14083|14003|14080.46|14000.46|10
1725540100000|2024-09-05 12:41:40|14083.04|14003.04|14081.06|14001.06|14083.63|14003.63|14081.06|14001.06|10
1725540110000|2024-09-05 12:41:50|14080.94|14000.94|14082.33|14002.33|14082.41|14002.41|14080.62|14000.62|10
1725540120000|2024-09-05 12:42:00|14082.45|14002.45|14082.5|14002.5|14082.75|14002.75|14082.45|14002.45|10
1725540130000|2024-09-05 12:42:10|14082.31|14002.31|14085.36|14005.36|14085.36|14005.36|14082.25|14002.25|10
1725540140000|2024-09-05 12:42:20|14085.52|14005.52|14083.29|14003.29|14085.52|14005.52|14083.29|14003.29|9
1725540150000|2024-09-05 12:42:30|14083.02|14003.02|14081.37|14001.37|14083.02|14003.02|14081.37|14001.37|10
1725540160000|2024-09-05 12:42:40|14081.33|14001.33|14083.22|14003.22|14083.54|14003.54|14080.68|14000.68|10
1725540170000|2024-09-05 12:42:50|14082.82|14002.82|14081.53|14001.53|14082.82|14002.82|14081.53|14001.53|10
1725540180000|2024-09-05 12:43:00|14081.47|14001.47|14079.19|13999.19|14081.47|14001.47|14079.19|13999.19|9
1725540190000|2024-09-05 12:43:10|14078.82|13998.82|14080.03|14000.03|14080.03|14000.03|14078.8|13998.8|10
1725540200000|2024-09-05 12:43:20|14079.93|13999.93|14079.59|13999.59|14080.16|14000.16|14079.3|13999.3|9
1725540210000|2024-09-05 12:43:30|14079.81|13999.81|14081.13|14001.13|14081.13|14001.13|14079.81|13999.81|10
1725540220000|2024-09-05 12:43:40|14081.57|14001.57|14082.63|14002.63|14082.63|14002.63|14081.57|14001.57|7
1725540230000|2024-09-05 12:43:50|14082.11|14002.11|14083.52|14003.52|14083.52|14003.52|14081.68|14001.68|10
1725540240000|2024-09-05 12:44:00|14082.78|14002.78|14083.12|14003.12|14083.12|14003.12|14081.51|14001.51|8
1725540250000|2024-09-05 12:44:10|14083.32|14003.32|14085.08|14005.08|14085.08|14005.08|14083.15|14003.15|10
1725540260000|2024-09-05 12:44:20|14085.42|14005.42|14088.27|14008.27|14088.27|14008.27|14085.42|14005.42|10
1725540270000|2024-09-05 12:44:30|14088.43|14008.43|14086.9|14006.9|14088.44|14008.44|14086.9|14006.9|6
1725540280000|2024-09-05 12:44:40|14086.24|14006.24|14085.4|14005.4|14086.24|14006.24|14085.35|14005.35|10
1725540290000|2024-09-05 12:44:50|14085.25|14005.25|14085.54|14005.54|14085.54|14005.54|14085.1|14005.1|9
1725540300000|2024-09-05 12:45:00|14085.9|14005.9|14084.63|14004.63|14086.04|14006.04|14084.63|14004.63|9
1725540310000|2024-09-05 12:45:10|14084.02|14004.02|14082.97|14002.97|14084.26|14004.26|14082.97|14002.97|9
1725540320000|2024-09-05 12:45:20|14082.06|14002.06|14081.55|14001.55|14082.5|14002.5|14081.5|14001.5|9
1725540330000|2024-09-05 12:45:30|14080.78|14000.78|14079.48|13999.48|14080.78|14000.78|14079.31|13999.31|9
1725540340000|2024-09-05 12:45:40|14079.94|13999.94|14079.43|13999.43|14080.43|14000.43|14079.43|13999.43|9
1725540350000|2024-09-05 12:45:50|14079.18|13999.18|14077.71|13997.71|14079.18|13999.18|14076.92|13996.92|10
1725540360000|2024-09-05 12:46:00|14078.12|13998.12|14079.04|13999.04|14079.04|13999.04|14077.91|13997.91|9
1725540370000|2024-09-05 12:46:10|14079.78|13999.78|14081.78|14001.78|14081.78|14001.78|14079.78|13999.78|8
1725540380000|2024-09-05 12:46:20|14082.27|14002.27|14084.35|14004.35|14084.35|14004.35|14082.27|14002.27|10
1725540390000|2024-09-05 12:46:30|14084.32|14004.32|14081.98|14001.98|14084.32|14004.32|14081.98|14001.98|10
1725540400000|2024-09-05 12:46:40|14081.77|14001.77|14083.44|14003.44|14083.59|14003.59|14081.77|14001.77|9
1725540410000|2024-09-05 12:46:50|14083.47|14003.47|14082.44|14002.44|14083.49|14003.49|14082.44|14002.44|10
1725540420000|2024-09-05 12:47:00|14082.5|14002.5|14083.21|14003.21|14083.69|14003.69|14082.5|14002.5|10
1725540430000|2024-09-05 12:47:10|14083.16|14003.16|14085.05|14005.05|14085.05|14005.05|14083.1|14003.1|9
1725540440000|2024-09-05 12:47:20|14084.94|14004.94|14086.58|14006.58|14086.58|14006.58|14084.91|14004.91|10
1725540450000|2024-09-05 12:47:30|14086.64|14006.64|14087.31|14007.31|14087.37|14007.37|14086.62|14006.62|8
1725540460000|2024-09-05 12:47:40|14087.71|14007.71|14090.45|14010.45|14090.45|14010.45|14087.7|14007.7|9
1725540470000|2024-09-05 12:47:50|14090.48|14010.48|14094.18|14014.18|14094.19|14014.19|14090.48|14010.48|10
1725540480000|2024-09-05 12:48:00|14095.13|14015.13|14097.28|14017.28|14097.3|14017.3|14095.13|14015.13|9
1725540490000|2024-09-05 12:48:10|14096.72|14016.72|14098.88|14018.88|14099.04|14019.04|14096.72|14016.72|9
1725540500000|2024-09-05 12:48:20|14098.5|14018.5|14097.5|14017.5|14098.5|14018.5|14097.42|14017.42|10
1725540510000|2024-09-05 12:48:30|14097.49|14017.49|14095.07|14015.07|14098.28|14018.28|14093.88|14013.88|9
1725540520000|2024-09-05 12:48:40|14100.48|14020.48|14101.05|14021.05|14101.05|14021.05|14100.4|14020.4|9
1725540530000|2024-09-05 12:48:50|14101.06|14021.06|14104.12|14024.12|14104.7|14024.7|14100.1|14020.1|10
1725540540000|2024-09-05 12:49:00|14104.15|14024.15|14100.17|14020.17|14104.33|14024.33|14099.79|14019.79|10
1725540550000|2024-09-05 12:49:10|14099.96|14019.96|14102.36|14022.36|14102.36|14022.36|14099.85|14019.85|9
1725540560000|2024-09-05 12:49:20|14102.46|14022.46|14102.89|14022.89|14103.26|14023.26|14102.46|14022.46|9
1725540570000|2024-09-05 12:49:30|14104.17|14024.17|14106.21|14026.21|14106.21|14026.21|14103.92|14023.92|9
1725540580000|2024-09-05 12:49:40|14106.82|14026.82|14107.29|14027.29|14107.44|14027.44|14106.82|14026.82|9
1725540590000|2024-09-05 12:49:50|14107.36|14027.36|14107.58|14027.58|14107.78|14027.78|14107.35|14027.35|9
1725540600000|2024-09-05 12:50:00|14107.57|14027.57|14107.83|14027.83|14107.83|14027.83|14107.16|14027.16|9
1725540610000|2024-09-05 12:50:10|14107.78|14027.78|14109.85|14029.85|14109.88|14029.88|14107.58|14027.58|9
1725540620000|2024-09-05 12:50:20|14109.9|14029.9|14109.52|14029.52|14110.38|14030.38|14109.52|14029.52|9
1725540630000|2024-09-05 12:50:30|14109.25|14029.25|14108.96|14028.96|14109.42|14029.42|14108.96|14028.96|9
1725540640000|2024-09-05 12:50:40|14109.01|14029.01|14109.49|14029.49|14109.67|14029.67|14109.01|14029.01|7
1725540650000|2024-09-05 12:50:50|14109.5|14029.5|14110.47|14030.47|14110.47|14030.47|14109.5|14029.5|9
1725540660000|2024-09-05 12:51:00|14111.58|14031.58|14109.56|14029.56|14111.76|14031.76|14109.56|14029.56|9
1725540670000|2024-09-05 12:51:10|14109.75|14029.75|14109.92|14029.92|14109.92|14029.92|14109.51|14029.51|10
1725540680000|2024-09-05 12:51:20|14109.95|14029.95|14109.26|14029.26|14110.6|14030.6|14109.26|14029.26|10
1725540690000|2024-09-05 12:51:30|14109.2|14029.2|14105.94|14025.94|14109.43|14029.43|14105.94|14025.94|10
1725540700000|2024-09-05 12:51:40|14106.58|14026.58|14106.47|14026.47|14106.95|14026.95|14106.24|14026.24|9
1725540710000|2024-09-05 12:51:50|14106.14|14026.14|14105.01|14025.01|14106.14|14026.14|14105.01|14025.01|10
1725540720000|2024-09-05 12:52:00|14104.86|14024.86|14104.51|14024.51|14104.88|14024.88|14104.2|14024.2|10
1725540730000|2024-09-05 12:52:10|14104.47|14024.47|14102.94|14022.94|14104.47|14024.47|14102.86|14022.86|9
1725540740000|2024-09-05 12:52:20|14102.75|14022.75|14100.68|14020.68|14102.75|14022.75|14100.68|14020.68|10
1725540750000|2024-09-05 12:52:30|14100.96|14020.96|14100.87|14020.87|14101|14021|14100.39|14020.39|10
1725540760000|2024-09-05 12:52:40|14100.67|14020.67|14101.45|14021.45|14101.45|14021.45|14100.2|14020.2|10
1725540770000|2024-09-05 12:52:50|14101.09|14021.09|14101.11|14021.11|14101.58|14021.58|14101.09|14021.09|10
1725540780000|2024-09-05 12:53:00|14101.17|14021.17|14102.89|14022.89|14102.89|14022.89|14100.75|14020.75|10
1725540790000|2024-09-05 12:53:10|14103|14023|14103.51|14023.51|14104.56|14024.56|14103|14023|10
1725540800000|2024-09-05 12:53:20|14103.34|14023.34|14106.73|14026.73|14106.73|14026.73|14103.34|14023.34|10
1725540810000|2024-09-05 12:53:30|14106.76|14026.76|14107.06|14027.06|14107.12|14027.12|14106.63|14026.63|9
1725540820000|2024-09-05 12:53:40|14106.51|14026.51|14107.83|14027.83|14107.83|14027.83|14106.51|14026.51|10
1725540830000|2024-09-05 12:53:50|14108.12|14028.12|14108.76|14028.76|14108.95|14028.95|14108.12|14028.12|10
1725540840000|2024-09-05 12:54:00|14108.77|14028.77|14108.77|14028.77|14108.83|14028.83|14108.56|14028.56|10
1725540850000|2024-09-05 12:54:10|14108.76|14028.76|14112.03|14032.03|14112.1|14032.1|14108.44|14028.44|9
1725540860000|2024-09-05 12:54:20|14112.41|14032.41|14112.3|14032.3|14112.65|14032.65|14112.23|14032.23|7
1725540870000|2024-09-05 12:54:30|14112.08|14032.08|14112.88|14032.88|14114.27|14034.27|14112.08|14032.08|10
1725540880000|2024-09-05 12:54:40|14113.22|14033.22|14113.88|14033.88|14114.01|14034.01|14113.16|14033.16|10
1725540890000|2024-09-05 12:54:50|14113.86|14033.86|14113.55|14033.55|14113.93|14033.93|14113.19|14033.19|9
1725540900000|2024-09-05 12:55:00|14113.44|14033.44|14113.64|14033.64|14113.64|14033.64|14112.61|14032.61|9
1725540910000|2024-09-05 12:55:10|14113.66|14033.66|14111.8|14031.8|14114.15|14034.15|14111.72|14031.72|10
1725540920000|2024-09-05 12:55:20|14111.65|14031.65|14112.04|14032.04|14112.84|14032.84|14111.65|14031.65|10
1725540930000|2024-09-05 12:55:30|14112.06|14032.06|14111.52|14031.52|14112.06|14032.06|14111.52|14031.52|10
1725540940000|2024-09-05 12:55:40|14111.54|14031.54|14112.98|14032.98|14112.98|14032.98|14111.54|14031.54|9
1725540950000|2024-09-05 12:55:50|14113.37|14033.37|14114.54|14034.54|14114.54|14034.54|14113.2|14033.2|7
1725540960000|2024-09-05 12:56:00|14114.62|14034.62|14116.3|14036.3|14116.3|14036.3|14114.62|14034.62|10
1725540970000|2024-09-05 12:56:10|14117.06|14037.06|14120.9|14040.9|14120.9|14040.9|14117.06|14037.06|10
1725540980000|2024-09-05 12:56:20|14121.49|14041.49|14123.13|14043.13|14123.94|14043.94|14121.49|14041.49|10
1725540990000|2024-09-05 12:56:30|14123.12|14043.12|14122.35|14042.35|14123.12|14043.12|14122.35|14042.35|10
1725541000000|2024-09-05 12:56:40|14122.06|14042.06|14122.81|14042.81|14122.89|14042.89|14121.99|14041.99|10
1725541010000|2024-09-05 12:56:50|14122.73|14042.73|14125.78|14045.78|14125.78|14045.78|14122.73|14042.73|10
1725541020000|2024-09-05 12:57:00|14125.83|14045.83|14122.16|14042.16|14126.19|14046.19|14122.16|14042.16|10
1725541030000|2024-09-05 12:57:10|14121.97|14041.97|14121.28|14041.28|14122.59|14042.59|14121.28|14041.28|10
1725541040000|2024-09-05 12:57:20|14121.49|14041.49|14120.63|14040.63|14121.61|14041.61|14119.8|14039.8|10
1725541050000|2024-09-05 12:57:30|14125.5|14045.5|14124.39|14044.39|14125.81|14045.81|14124.39|14044.39|10
1725541060000|2024-09-05 12:57:40|14124.34|14044.34|14125.18|14045.18|14125.18|14045.18|14124.29|14044.29|8
1725541070000|2024-09-05 12:57:50|14124.58|14044.58|14126.7|14046.7|14126.7|14046.7|14124.24|14044.24|10
1725541080000|2024-09-05 12:58:00|14126.75|14046.75|14129.77|14049.77|14129.77|14049.77|14126.75|14046.75|10
1725541090000|2024-09-05 12:58:10|14129.81|14049.81|14133.52|14053.52|14133.52|14053.52|14129.81|14049.81|10
1725541100000|2024-09-05 12:58:20|14133.79|14053.79|14134.26|14054.26|14134.26|14054.26|14133.67|14053.67|8
1725541110000|2024-09-05 12:58:30|14134.19|14054.19|14135.08|14055.08|14135.08|14055.08|14134.19|14054.19|10
1725541120000|2024-09-05 12:58:40|14134.95|14054.95|14135.59|14055.59|14135.62|14055.62|14134.65|14054.65|10
1725541130000|2024-09-05 12:58:50|14135.98|14055.98|14135.31|14055.31|14136|14056|14135.3|14055.3|10
1725541140000|2024-09-05 12:59:00|14135.3|14055.3|14134.94|14054.94|14135.57|14055.57|14134.94|14054.94|8
1725541150000|2024-09-05 12:59:10|14134.82|14054.82|14135.05|14055.05|14135.05|14055.05|14134.72|14054.72|9
1725541160000|2024-09-05 12:59:20|14135.07|14055.07|14134.83|14054.83|14135.22|14055.22|14134.62|14054.62|10
1725541170000|2024-09-05 12:59:30|14134.5|14054.5|14134.12|14054.12|14134.71|14054.71|14133.89|14053.89|9
1725541180000|2024-09-05 12:59:40|14134.11|14054.11|14134.17|14054.17|14134.17|14054.17|14133.85|14053.85|10
1725541190000|2024-09-05 12:59:50|14134|14054|14132.85|14052.85|14134|14054|14132.85|14052.85|9
1725541200000|2024-09-05 13:00:00|14132.84|14052.84|14133.89|14053.89|14133.89|14053.89|14132.59|14052.59|10
1725541210000|2024-09-05 13:00:10|14133.98|14053.98|14133.84|14053.84|14134.08|14054.08|14133.35|14053.35|10
1725541220000|2024-09-05 13:00:20|14133.95|14053.95|14134.42|14054.42|14134.58|14054.58|14133.66|14053.66|8
1725541230000|2024-09-05 13:00:30|14134.17|14054.17|14135.83|14055.83|14136.02|14056.02|14134.17|14054.17|10
1725541240000|2024-09-05 13:00:40|14136.18|14056.18|14137.66|14057.66|14137.66|14057.66|14136.18|14056.18|10
1725541250000|2024-09-05 13:00:50|14137.67|14057.67|14137.59|14057.59|14137.72|14057.72|14137.4|14057.4|6
1725541260000|2024-09-05 13:01:00|14137.82|14057.82|14139.29|14059.29|14139.29|14059.29|14137.6|14057.6|9
1725541270000|2024-09-05 13:01:10|14139.1|14059.1|14138.38|14058.38|14139.29|14059.29|14138.38|14058.38|7
1725541280000|2024-09-05 13:01:20|14137.79|14057.79|14138.64|14058.64|14138.64|14058.64|14137.09|14057.09|9
1725541290000|2024-09-05 13:01:30|14139.01|14059.01|14141.64|14061.64|14141.64|14061.64|14139.01|14059.01|9
1725541300000|2024-09-05 13:01:40|14141.63|14061.63|14140.46|14060.46|14141.63|14061.63|14139.75|14059.75|8
1725541310000|2024-09-05 13:01:50|14141.68|14061.68|14142.6|14062.6|14142.64|14062.64|14141.68|14061.68|9
1725541320000|2024-09-05 13:02:00|14142.61|14062.61|14143.18|14063.18|14143.18|14063.18|14142.59|14062.59|9
1725541330000|2024-09-05 13:02:10|14143|14063|14141.22|14061.22|14143|14063|14141.22|14061.22|10
1725541340000|2024-09-05 13:02:20|14141.35|14061.35|14141.87|14061.87|14141.96|14061.96|14141.35|14061.35|9
1725541350000|2024-09-05 13:02:30|14143.19|14063.19|14145.46|14065.46|14145.46|14065.46|14143.1|14063.1|10
1725541360000|2024-09-05 13:02:40|14145.48|14065.48|14146.1|14066.1|14146.1|14066.1|14145.3|14065.3|10
1725541370000|2024-09-05 13:02:50|14146.28|14066.28|14145.83|14065.83|14146.28|14066.28|14145.83|14065.83|9
1725541380000|2024-09-05 13:03:00|14145.78|14065.78|14147.14|14067.14|14147.14|14067.14|14145.17|14065.17|10
1725541390000|2024-09-05 13:03:10|14147.69|14067.69|14148.76|14068.76|14149.02|14069.02|14147.69|14067.69|10
1725541400000|2024-09-05 13:03:20|14148.27|14068.27|14149.36|14069.36|14149.36|14069.36|14148.27|14068.27|9
1725541410000|2024-09-05 13:03:30|14149.42|14069.42|14150.4|14070.4|14150.4|14070.4|14149.42|14069.42|8
1725541420000|2024-09-05 13:03:40|14150.69|14070.69|14151.86|14071.86|14151.94|14071.94|14150.69|14070.69|10
1725541430000|2024-09-05 13:03:50|14151.74|14071.74|14151.79|14071.79|14151.8|14071.8|14151.23|14071.23|10
1725541440000|2024-09-05 13:04:00|14151.99|14071.99|14152.76|14072.76|14153.36|14073.36|14151.85|14071.85|9
1725541450000|2024-09-05 13:04:10|14152.32|14072.32|14152.42|14072.42|14152.42|14072.42|14152.09|14072.09|10
1725541460000|2024-09-05 13:04:20|14151.41|14071.41|14154.51|14074.51|14154.51|14074.51|14151.41|14071.41|10
1725541470000|2024-09-05 13:04:30|14156.12|14076.12|14158.51|14078.51|14158.51|14078.51|14156.12|14076.12|10
1725541480000|2024-09-05 13:04:40|14158.22|14078.22|14159.76|14079.76|14159.83|14079.83|14158.07|14078.07|10
1725541490000|2024-09-05 13:04:50|14159.5|14079.5|14159.38|14079.38|14159.5|14079.5|14158.91|14078.91|10
1725541500000|2024-09-05 13:05:00|14159.4|14079.4|14159.94|14079.94|14159.94|14079.94|14159.4|14079.4|9
1725541510000|2024-09-05 13:05:10|14159.77|14079.77|14160.11|14080.11|14160.33|14080.33|14159.77|14079.77|10
1725541520000|2024-09-05 13:05:20|14160.07|14080.07|14156.5|14076.5|14160.07|14080.07|14156.5|14076.5|9
1725541530000|2024-09-05 13:05:30|14156.14|14076.14|14156.45|14076.45|14156.45|14076.45|14154.34|14074.34|10
1725541540000|2024-09-05 13:05:40|14156.3|14076.3|14153.87|14073.87|14156.3|14076.3|14153.87|14073.87|10
1725541550000|2024-09-05 13:05:50|14154.67|14074.67|14155.09|14075.09|14155.28|14075.28|14154.66|14074.66|9
1725541560000|2024-09-05 13:06:00|14154.29|14074.29|14151.31|14071.31|14154.72|14074.72|14151.31|14071.31|10
1725541570000|2024-09-05 13:06:10|14150.4|14070.4|14149.08|14069.08|14150.4|14070.4|14148.11|14068.11|10
1725541580000|2024-09-05 13:06:20|14147.84|14067.84|14145.85|14065.85|14147.84|14067.84|14145.85|14065.85|9
1725541590000|2024-09-05 13:06:30|14146.08|14066.08|14147.43|14067.43|14147.57|14067.57|14146.08|14066.08|10
1725541600000|2024-09-05 13:06:40|14147.56|14067.56|14148.87|14068.87|14148.87|14068.87|14147.56|14067.56|10
1725541610000|2024-09-05 13:06:50|14148.58|14068.58|14151.44|14071.44|14151.44|14071.44|14148.58|14068.58|10
1725541620000|2024-09-05 13:07:00|14151.49|14071.49|14151.13|14071.13|14151.49|14071.49|14150.66|14070.66|10
1725541630000|2024-09-05 13:07:10|14151.1|14071.1|14152.49|14072.49|14152.49|14072.49|14150.91|14070.91|10
1725541640000|2024-09-05 13:07:20|14153.17|14073.17|14152.77|14072.77|14153.72|14073.72|14152.77|14072.77|9
1725541650000|2024-09-05 13:07:30|14152.68|14072.68|14153.4|14073.4|14153.5|14073.5|14152.62|14072.62|10
1725541660000|2024-09-05 13:07:40|14153.27|14073.27|14150.49|14070.49|14153.41|14073.41|14150.49|14070.49|10
1725541670000|2024-09-05 13:07:50|14150.33|14070.33|14148.74|14068.74|14150.33|14070.33|14148.74|14068.74|10
1725541680000|2024-09-05 13:08:00|14148.68|14068.68|14146.15|14066.15|14148.68|14068.68|14146.15|14066.15|10
1725541690000|2024-09-05 13:08:10|14146.02|14066.02|14146.73|14066.73|14147.36|14067.36|14146.02|14066.02|10
1725541700000|2024-09-05 13:08:20|14147.04|14067.04|14146.48|14066.48|14147.2|14067.2|14146.32|14066.32|9
1725541710000|2024-09-05 13:08:30|14145.58|14065.58|14144.7|14064.7|14145.58|14065.58|14144.64|14064.64|9
1725541720000|2024-09-05 13:08:40|14144.46|14064.46|14141.51|14061.51|14144.46|14064.46|14141.51|14061.51|10
1725541730000|2024-09-05 13:08:50|14141.53|14061.53|14140.98|14060.98|14141.53|14061.53|14140.72|14060.72|9
1725541740000|2024-09-05 13:09:00|14140.71|14060.71|14142.12|14062.12|14142.12|14062.12|14139.45|14059.45|10
1725541750000|2024-09-05 13:09:10|14142.48|14062.48|14144.63|14064.63|14144.69|14064.69|14142.48|14062.48|10
1725541760000|2024-09-05 13:09:20|14144.9|14064.9|14147.57|14067.57|14148.04|14068.04|14144.77|14064.77|10
1725541770000|2024-09-05 13:09:30|14147.59|14067.59|14147.98|14067.98|14148.09|14068.09|14147.59|14067.59|7
1725541780000|2024-09-05 13:09:40|14147.66|14067.66|14148.71|14068.71|14149.12|14069.12|14147.64|14067.64|10
1725541790000|2024-09-05 13:09:50|14148.59|14068.59|14147.75|14067.75|14148.59|14068.59|14147.45|14067.45|8
1725541800000|2024-09-05 13:10:00|14147.73|14067.73|14149.61|14069.61|14149.61|14069.61|14147.7|14067.7|8
1725541810000|2024-09-05 13:10:10|14150.07|14070.07|14150.5|14070.5|14150.67|14070.67|14149.67|14069.67|9
1725541820000|2024-09-05 13:10:20|14150.51|14070.51|14150.28|14070.28|14151.08|14071.08|14150.13|14070.13|10
1725541830000|2024-09-05 13:10:30|14150.25|14070.25|14147.55|14067.55|14150.25|14070.25|14147.55|14067.55|9
1725541840000|2024-09-05 13:10:40|14147.35|14067.35|14146.69|14066.69|14147.35|14067.35|14146.63|14066.63|8
1725541850000|2024-09-05 13:10:50|14146.6|14066.6|14146.32|14066.32|14146.69|14066.69|14146.32|14066.32|8
1725541860000|2024-09-05 13:11:00|14146.22|14066.22|14147.77|14067.77|14147.79|14067.79|14146.07|14066.07|10
1725541870000|2024-09-05 13:11:10|14147.67|14067.67|14144.34|14064.34|14147.67|14067.67|14144.32|14064.32|10
1725541880000|2024-09-05 13:11:20|14143.63|14063.63|14140.98|14060.98|14143.63|14063.63|14140.98|14060.98|9
1725541890000|2024-09-05 13:11:30|14140.7|14060.7|14141.02|14061.02|14141.3|14061.3|14140.7|14060.7|10
1725541900000|2024-09-05 13:11:40|14140.92|14060.92|14141|14061|14141.16|14061.16|14140.91|14060.91|7
1725541910000|2024-09-05 13:11:50|14140.93|14060.93|14139.26|14059.26|14140.96|14060.96|14139.26|14059.26|7
1725541920000|2024-09-05 13:12:00|14139.22|14059.22|14139.18|14059.18|14139.63|14059.63|14139.18|14059.18|10
1725541930000|2024-09-05 13:12:10|14139.07|14059.07|14139.6|14059.6|14139.6|14059.6|14138.86|14058.86|7
1725541940000|2024-09-05 13:12:20|14139.53|14059.53|14138.88|14058.88|14139.53|14059.53|14138.88|14058.88|9
1725541950000|2024-09-05 13:12:30|14138.9|14058.9|14139.04|14059.04|14139.16|14059.16|14138.68|14058.68|8
1725541960000|2024-09-05 13:12:40|14139.03|14059.03|14138.99|14058.99|14139.59|14059.59|14138.99|14058.99|9
1725541970000|2024-09-05 13:12:50|14139.4|14059.4|14140.33|14060.33|14140.33|14060.33|14138.94|14058.94|7
1725541980000|2024-09-05 13:13:00|14140.47|14060.47|14142.09|14062.09|14142.09|14062.09|14140.47|14060.47|10
1725541990000|2024-09-05 13:13:10|14142.2|14062.2|14142.17|14062.17|14142.72|14062.72|14142.17|14062.17|10
1725542000000|2024-09-05 13:13:20|14142.02|14062.02|14143.72|14063.72|14143.72|14063.72|14141.9|14061.9|10
1725542010000|2024-09-05 13:13:30|14143.63|14063.63|14143.12|14063.12|14143.92|14063.92|14143.12|14063.12|10
1725542020000|2024-09-05 13:13:40|14143.15|14063.15|14143.98|14063.98|14144.25|14064.25|14143.15|14063.15|7
1725542030000|2024-09-05 13:13:50|14144.04|14064.04|14144.43|14064.43|14144.55|14064.55|14144.04|14064.04|10
1725542040000|2024-09-05 13:14:00|14144.59|14064.59|14143.64|14063.64|14145.63|14065.63|14143.61|14063.61|10
1725542050000|2024-09-05 13:14:10|14143.89|14063.89|14142.01|14062.01|14143.94|14063.94|14142.01|14062.01|8
1725542060000|2024-09-05 13:14:20|14142|14062|14141.38|14061.38|14142|14062|14140.94|14060.94|9
1725542070000|2024-09-05 13:14:30|14141.24|14061.24|14140.7|14060.7|14141.24|14061.24|14140.7|14060.7|8
1725542080000|2024-09-05 13:14:40|14140.74|14060.74|14140.83|14060.83|14140.97|14060.97|14140.74|14060.74|6
1725542090000|2024-09-05 13:14:50|14139.93|14059.93|14139.23|14059.23|14139.95|14059.95|14139.23|14059.23|10
1725542100000|2024-09-05 13:15:00|14138.79|14058.79|14138.57|14058.57|14138.79|14058.79|14138.04|14058.04|10
1725542110000|2024-09-05 13:15:10|14138.58|14058.58|14138.45|14058.45|14138.58|14058.58|14137.92|14057.92|10
1725542120000|2024-09-05 13:15:20|14138.77|14058.77|14138.87|14058.87|14139.09|14059.09|14138.77|14058.77|10
1725542130000|2024-09-05 13:15:30|14138.45|14058.45|14139.35|14059.35|14139.35|14059.35|14138.45|14058.45|9
1725542140000|2024-09-05 13:15:40|14139.39|14059.39|14141.33|14061.33|14141.33|14061.33|14139.39|14059.39|9
1725542150000|2024-09-05 13:15:50|14141.18|14061.18|14141.65|14061.65|14141.65|14061.65|14140.96|14060.96|10
1725542160000|2024-09-05 13:16:00|14141.68|14061.68|14141.72|14061.72|14141.89|14061.89|14141.36|14061.36|9
1725542170000|2024-09-05 13:16:10|14141.66|14061.66|14138.58|14058.58|14141.66|14061.66|14138.58|14058.58|10
1725542180000|2024-09-05 13:16:20|14138.5|14058.5|14137.56|14057.56|14138.56|14058.56|14137.56|14057.56|7
1725542190000|2024-09-05 13:16:30|14136.96|14056.96|14137.09|14057.09|14137.11|14057.11|14136.84|14056.84|8
1725542200000|2024-09-05 13:16:40|14137.27|14057.27|14137.16|14057.16|14137.6|14057.6|14137.09|14057.09|10
1725542210000|2024-09-05 13:16:50|14136.37|14056.37|14135.76|14055.76|14136.54|14056.54|14135.76|14055.76|8
1725542220000|2024-09-05 13:17:00|14135.65|14055.65|14136.95|14056.95|14137.07|14057.07|14135.42|14055.42|10
1725542230000|2024-09-05 13:17:10|14136.68|14056.68|14138.36|14058.36|14138.36|14058.36|14136.52|14056.52|10
1725542240000|2024-09-05 13:17:20|14138.82|14058.82|14140.85|14060.85|14140.85|14060.85|14138.82|14058.82|10
1725542250000|2024-09-05 13:17:30|14140.88|14060.88|14141.2|14061.2|14141.2|14061.2|14140.88|14060.88|6
1725542260000|2024-09-05 13:17:40|14141.19|14061.19|14142.43|14062.43|14142.43|14062.43|14141.19|14061.19|7
1725542270000|2024-09-05 13:17:50|14142.49|14062.49|14144.19|14064.19|14144.33|14064.33|14142.49|14062.49|10
1725542280000|2024-09-05 13:18:00|14144.14|14064.14|14144.11|14064.11|14144.17|14064.17|14144.06|14064.06|8
1725542290000|2024-09-05 13:18:10|14143.95|14063.95|14144.72|14064.72|14144.72|14064.72|14143.94|14063.94|8
1725542300000|2024-09-05 13:18:20|14144.96|14064.96|14146.69|14066.69|14146.69|14066.69|14144.96|14064.96|10
1725542310000|2024-09-05 13:18:30|14146.7|14066.7|14148.15|14068.15|14148.55|14068.55|14146.6|14066.6|10
1725542320000|2024-09-05 13:18:40|14148.11|14068.11|14148.45|14068.45|14148.54|14068.54|14148.03|14068.03|9
1725542330000|2024-09-05 13:18:50|14148.97|14068.97|14149.41|14069.41|14149.41|14069.41|14148.66|14068.66|9
1725542340000|2024-09-05 13:19:00|14149.2|14069.2|14149.72|14069.72|14149.79|14069.79|14149.2|14069.2|10
1725542350000|2024-09-05 13:19:10|14150|14070|14148.95|14068.95|14150.04|14070.04|14148.95|14068.95|10
1725542360000|2024-09-05 13:19:20|14148.72|14068.72|14146.16|14066.16|14148.72|14068.72|14146.16|14066.16|10
1725542370000|2024-09-05 13:19:30|14146.01|14066.01|14141.96|14061.96|14146.01|14066.01|14141.96|14061.96|10
1725542380000|2024-09-05 13:19:40|14141.9|14061.9|14140.9|14060.9|14141.9|14061.9|14140.59|14060.59|9
1725542390000|2024-09-05 13:19:50|14140.96|14060.96|14140.96|14060.96|14141.18|14061.18|14140.9|14060.9|9
1725542400000|2024-09-05 13:20:00|14140.89|14060.89|14142.04|14062.04|14142.67|14062.67|14140.89|14060.89|9
1725542410000|2024-09-05 13:20:10|14142.33|14062.33|14142.81|14062.81|14142.81|14062.81|14141.88|14061.88|9
1725542420000|2024-09-05 13:20:20|14142.83|14062.83|14144.33|14064.33|14144.97|14064.97|14142.68|14062.68|10
1725542430000|2024-09-05 13:20:30|14144.16|14064.16|14143.28|14063.28|14144.46|14064.46|14143.28|14063.28|10
1725542440000|2024-09-05 13:20:40|14143.12|14063.12|14143.35|14063.35|14143.35|14063.35|14143.02|14063.02|10
1725542450000|2024-09-05 13:20:50|14143.28|14063.28|14143.14|14063.14|14143.31|14063.31|14141.63|14061.63|9
1725542460000|2024-09-05 13:21:00|14141.61|14061.61|14138.05|14058.05|14141.61|14061.61|14138.05|14058.05|10
1725542470000|2024-09-05 13:21:10|14137.18|14057.18|14136.32|14056.32|14137.62|14057.62|14136.32|14056.32|9
1725542480000|2024-09-05 13:21:20|14136.31|14056.31|14136.93|14056.93|14136.93|14056.93|14136.18|14056.18|10
1725542490000|2024-09-05 13:21:30|14137.48|14057.48|14139|14059|14139.11|14059.11|14137.48|14057.48|10
1725542500000|2024-09-05 13:21:40|14139.22|14059.22|14140.53|14060.53|14140.53|14060.53|14139.22|14059.22|10
1725542510000|2024-09-05 13:21:50|14140.78|14060.78|14140.94|14060.94|14141.08|14061.08|14140.29|14060.29|10
1725542520000|2024-09-05 13:22:00|14140.87|14060.87|14141.52|14061.52|14141.57|14061.57|14140.62|14060.62|10
1725542530000|2024-09-05 13:22:10|14141.81|14061.81|14141.08|14061.08|14141.81|14061.81|14140.74|14060.74|9
1725542540000|2024-09-05 13:22:20|14141.27|14061.27|14141.4|14061.4|14141.4|14061.4|14140.74|14060.74|10
1725542550000|2024-09-05 13:22:30|14141.45|14061.45|14139.45|14059.45|14141.45|14061.45|14139.45|14059.45|10
1725542560000|2024-09-05 13:22:40|14139.43|14059.43|14139.92|14059.92|14139.92|14059.92|14139.13|14059.13|10
1725542570000|2024-09-05 13:22:50|14140.52|14060.52|14141.29|14061.29|14141.29|14061.29|14140.34|14060.34|10
1725542580000|2024-09-05 13:23:00|14141.3|14061.3|14141.93|14061.93|14142.07|14062.07|14141.26|14061.26|8
1725542590000|2024-09-05 13:23:10|14141.94|14061.94|14142.83|14062.83|14142.9|14062.9|14141.92|14061.92|8
1725542600000|2024-09-05 13:23:20|14142.76|14062.76|14144.7|14064.7|14144.86|14064.86|14142.76|14062.76|10
1725542610000|2024-09-05 13:23:30|14144.47|14064.47|14144.1|14064.1|14144.47|14064.47|14144.1|14064.1|8
1725542620000|2024-09-05 13:23:40|14144.24|14064.24|14144.76|14064.76|14145.05|14065.05|14144.24|14064.24|7
1725542630000|2024-09-05 13:23:50|14145.15|14065.15|14149.87|14069.87|14149.87|14069.87|14145.12|14065.12|9
1725542640000|2024-09-05 13:24:00|14149.88|14069.88|14150.52|14070.52|14150.52|14070.52|14149.88|14069.88|10
1725542650000|2024-09-05 13:24:10|14150.97|14070.97|14151.6|14071.6|14151.94|14071.94|14150.97|14070.97|10
1725542660000|2024-09-05 13:24:20|14151.51|14071.51|14151.38|14071.38|14151.51|14071.51|14151.02|14071.02|10
1725542670000|2024-09-05 13:24:30|14151.33|14071.33|14151.3|14071.3|14151.36|14071.36|14151.15|14071.15|7
1725542680000|2024-09-05 13:24:40|14151.33|14071.33|14150.98|14070.98|14151.33|14071.33|14150.44|14070.44|10
1725542690000|2024-09-05 13:24:50|14151.01|14071.01|14150.6|14070.6|14151.02|14071.02|14150.37|14070.37|9
1725542700000|2024-09-05 13:25:00|14150.59|14070.59|14148.16|14068.16|14150.59|14070.59|14148.15|14068.15|9
1725542710000|2024-09-05 13:25:10|14148.14|14068.14|14147.21|14067.21|14148.14|14068.14|14147.21|14067.21|9
1725542720000|2024-09-05 13:25:20|14147.08|14067.08|14146.95|14066.95|14147.65|14067.65|14146.95|14066.95|9
1725542730000|2024-09-05 13:25:30|14147.08|14067.08|14147.16|14067.16|14147.23|14067.23|14147.05|14067.05|10
1725542740000|2024-09-05 13:25:40|14147.18|14067.18|14147.44|14067.44|14147.44|14067.44|14147.17|14067.17|9
1725542750000|2024-09-05 13:25:50|14147.57|14067.57|14147.42|14067.42|14147.67|14067.67|14147.41|14067.41|8
1725542760000|2024-09-05 13:26:00|14147.5|14067.5|14147.84|14067.84|14147.85|14067.85|14147.5|14067.5|6
1725542770000|2024-09-05 13:26:10|14148.16|14068.16|14147.67|14067.67|14148.16|14068.16|14147.51|14067.51|9
1725542780000|2024-09-05 13:26:20|14147.7|14067.7|14147.05|14067.05|14147.72|14067.72|14147|14067|9
1725542790000|2024-09-05 13:26:30|14147.03|14067.03|14146.69|14066.69|14147.03|14067.03|14146.69|14066.69|8
1725542800000|2024-09-05 13:26:40|14146.65|14066.65|14147.3|14067.3|14147.3|14067.3|14146.63|14066.63|7
1725542810000|2024-09-05 13:26:50|14147.29|14067.29|14147.2|14067.2|14147.29|14067.29|14147.12|14067.12|5
1725542820000|2024-09-05 13:27:00|14147.04|14067.04|14146.76|14066.76|14147.31|14067.31|14146.65|14066.65|10
1725542830000|2024-09-05 13:27:10|14146.49|14066.49|14147.13|14067.13|14147.39|14067.39|14146.49|14066.49|10
1725542840000|2024-09-05 13:27:20|14147.11|14067.11|14149.4|14069.4|14149.4|14069.4|14147.11|14067.11|10
1725542850000|2024-09-05 13:27:30|14149.27|14069.27|14150.31|14070.31|14150.55|14070.55|14149.27|14069.27|8
1725542860000|2024-09-05 13:27:40|14150.25|14070.25|14150.59|14070.59|14150.63|14070.63|14150.25|14070.25|7
1725542870000|2024-09-05 13:27:50|14151|14071|14151.46|14071.46|14151.46|14071.46|14150.99|14070.99|9
1725542880000|2024-09-05 13:28:00|14151.47|14071.47|14151.56|14071.56|14151.64|14071.64|14151.06|14071.06|10
1725542890000|2024-09-05 13:28:10|14151.72|14071.72|14151.75|14071.75|14151.84|14071.84|14151.72|14071.72|8
1725542900000|2024-09-05 13:28:20|14152.15|14072.15|14152.78|14072.78|14152.78|14072.78|14152.15|14072.15|10
1725542910000|2024-09-05 13:28:30|14152.85|14072.85|14152.96|14072.96|14153.15|14073.15|14152.85|14072.85|9
1725542920000|2024-09-05 13:28:40|14152.9|14072.9|14154.31|14074.31|14154.31|14074.31|14152.84|14072.84|10
1725542930000|2024-09-05 13:28:50|14154.3|14074.3|14154.23|14074.23|14154.4|14074.4|14153.53|14073.53|9
1725542940000|2024-09-05 13:29:00|14154.46|14074.46|14154.96|14074.96|14154.96|14074.96|14154.46|14074.46|9
1725542950000|2024-09-05 13:29:10|14154.97|14074.97|14156.13|14076.13|14156.13|14076.13|14154.97|14074.97|10
1725542960000|2024-09-05 13:29:20|14156.48|14076.48|14156.8|14076.8|14156.8|14076.8|14156.39|14076.39|10
1725542970000|2024-09-05 13:29:30|14157.09|14077.09|14160.1|14080.1|14160.1|14080.1|14157.09|14077.09|10
1725542980000|2024-09-05 13:29:40|14160.6|14080.6|14162.04|14082.04|14162.04|14082.04|14160.6|14080.6|9
1725542990000|2024-09-05 13:29:50|14161.93|14081.93|14163.93|14083.93|14163.93|14083.93|14161.93|14081.93|10
1725543000000|2024-09-05 13:30:00|14164.22|14084.22|14167.56|14087.56|14167.56|14087.56|14164.22|14084.22|10
1725543010000|2024-09-05 13:30:10|14167.72|14087.72|14172.01|14092.01|14172.08|14092.08|14167.47|14087.47|10
1725543020000|2024-09-05 13:30:20|14171.58|14091.58|14169.91|14089.91|14171.58|14091.58|14169.85|14089.85|10
1725543030000|2024-09-05 13:30:30|14169.56|14089.56|14170.28|14090.28|14170.45|14090.45|14169.56|14089.56|10
1725543040000|2024-09-05 13:30:40|14171.12|14091.12|14168.43|14088.43|14171.62|14091.62|14168.43|14088.43|10
1725543050000|2024-09-05 13:30:50|14165.67|14085.67|14163.17|14083.17|14165.67|14085.67|14162.68|14082.68|10
1725543060000|2024-09-05 13:31:00|14163.29|14083.29|14166.97|14086.97|14166.97|14086.97|14163.14|14083.14|8
1725543070000|2024-09-05 13:31:10|14167.11|14087.11|14169.81|14089.81|14169.81|14089.81|14167.11|14087.11|10
1725543080000|2024-09-05 13:31:20|14169.31|14089.31|14167.76|14087.76|14169.31|14089.31|14167.76|14087.76|10
1725543090000|2024-09-05 13:31:30|14168.13|14088.13|14166.56|14086.56|14168.28|14088.28|14166.56|14086.56|10
1725543100000|2024-09-05 13:31:40|14167.38|14087.38|14169.2|14089.2|14169.2|14089.2|14167.27|14087.27|10
1725543110000|2024-09-05 13:31:50|14169.15|14089.15|14166.13|14086.13|14169.15|14089.15|14166.13|14086.13|9
1725543120000|2024-09-05 13:32:00|14162.76|14082.76|14155.76|14075.76|14163.04|14083.04|14155.27|14075.27|10
1725543130000|2024-09-05 13:32:10|14155.74|14075.74|14149.27|14069.27|14155.74|14075.74|14148.58|14068.58|10
1725543140000|2024-09-05 13:32:20|14149.25|14069.25|14148.11|14068.11|14149.83|14069.83|14147.89|14067.89|10
1725543150000|2024-09-05 13:32:30|14147.86|14067.86|14146|14066|14148|14068|14146|14066|10
1725543160000|2024-09-05 13:32:40|14145.63|14065.63|14148.88|14068.88|14149.17|14069.17|14145.63|14065.63|10
1725543170000|2024-09-05 13:32:50|14149.4|14069.4|14153.63|14073.63|14153.63|14073.63|14149.16|14069.16|10
1725543180000|2024-09-05 13:33:00|14153.83|14073.83|14159|14079|14159|14079|14153.83|14073.83|10
1725543190000|2024-09-05 13:33:10|14158.98|14078.98|14163.08|14083.08|14163.08|14083.08|14158.27|14078.27|10
1725543200000|2024-09-05 13:33:20|14163.18|14083.18|14163.44|14083.44|14165.32|14085.32|14162.8|14082.8|10
1725543210000|2024-09-05 13:33:30|14163.61|14083.61|14164.39|14084.39|14164.39|14084.39|14163.21|14083.21|10
1725543220000|2024-09-05 13:33:40|14165.3|14085.3|14166.83|14086.83|14167.82|14087.82|14165.3|14085.3|9
1725543230000|2024-09-05 13:33:50|14170.34|14090.34|14170.12|14090.12|14170.34|14090.34|14169.16|14089.16|10
1725543240000|2024-09-05 13:34:00|14170.39|14090.39|14171.24|14091.24|14171.24|14091.24|14168.71|14088.71|10
1725543250000|2024-09-05 13:34:10|14171.45|14091.45|14170.98|14090.98|14171.85|14091.85|14169.89|14089.89|10
1725543260000|2024-09-05 13:34:20|14170.62|14090.62|14171.07|14091.07|14172.39|14092.39|14170.62|14090.62|10
1725543270000|2024-09-05 13:34:30|14171.19|14091.19|14167.76|14087.76|14171.19|14091.19|14167.76|14087.76|10
1725543280000|2024-09-05 13:34:40|14167.78|14087.78|14162.14|14082.14|14168.51|14088.51|14162.14|14082.14|10
1725543290000|2024-09-05 13:34:50|14161.42|14081.42|14155.85|14075.85|14161.42|14081.42|14155.85|14075.85|10
1725543300000|2024-09-05 13:35:00|14155.72|14075.72|14148.9|14068.9|14155.72|14075.72|14148.9|14068.9|10
1725543310000|2024-09-05 13:35:10|14148.95|14068.95|14155.33|14075.33|14155.33|14075.33|14148.95|14068.95|10
1725543320000|2024-09-05 13:35:20|14156.04|14076.04|14158.16|14078.16|14158.16|14078.16|14154.38|14074.38|10
1725543330000|2024-09-05 13:35:30|14158.82|14078.82|14160.22|14080.22|14160.75|14080.75|14158.82|14078.82|10
1725543340000|2024-09-05 13:35:40|14161.72|14081.72|14163.08|14083.08|14163.08|14083.08|14161.38|14081.38|10
1725543350000|2024-09-05 13:35:50|14162.92|14082.92|14161.55|14081.55|14162.92|14082.92|14161.28|14081.28|10
1725543360000|2024-09-05 13:36:00|14160.68|14080.68|14164.23|14084.23|14164.23|14084.23|14160.68|14080.68|9
1725543370000|2024-09-05 13:36:10|14164.53|14084.53|14166.4|14086.4|14166.8|14086.8|14164.53|14084.53|10
1725543380000|2024-09-05 13:36:20|14166.43|14086.43|14164.05|14084.05|14166.43|14086.43|14161.27|14081.27|10
1725543390000|2024-09-05 13:36:30|14164.43|14084.43|14170.88|14090.88|14170.88|14090.88|14164.43|14084.43|10
1725543400000|2024-09-05 13:36:40|14171.05|14091.05|14172.28|14092.28|14172.44|14092.44|14171.05|14091.05|10
1725543410000|2024-09-05 13:36:50|14173.58|14093.58|14174.34|14094.34|14175.32|14095.32|14173.58|14093.58|10
1725543420000|2024-09-05 13:37:00|14174.86|14094.86|14175.05|14095.05|14175.57|14095.57|14174.8|14094.8|10
1725543430000|2024-09-05 13:37:10|14175.32|14095.32|14176.05|14096.05|14177.34|14097.34|14175.32|14095.32|10
1725543440000|2024-09-05 13:37:20|14176.29|14096.29|14176.97|14096.97|14177.26|14097.26|14176.29|14096.29|10
1725543450000|2024-09-05 13:37:30|14177.37|14097.37|14180.3|14100.3|14180.3|14100.3|14177.35|14097.35|10
1725543460000|2024-09-05 13:37:40|14180.51|14100.51|14181.48|14101.48|14182.58|14102.58|14180.51|14100.51|10
1725543470000|2024-09-05 13:37:50|14181.17|14101.17|14180.83|14100.83|14181.7|14101.7|14179.53|14099.53|10
1725543480000|2024-09-05 13:38:00|14181.51|14101.51|14184.96|14104.96|14184.96|14104.96|14181.51|14101.51|10
1725543490000|2024-09-05 13:38:10|14185.23|14105.23|14184.71|14104.71|14185.65|14105.65|14184.39|14104.39|10
1725543500000|2024-09-05 13:38:20|14185.09|14105.09|14186.76|14106.76|14186.76|14106.76|14184.39|14104.39|10
1725543510000|2024-09-05 13:38:30|14187.64|14107.64|14190.08|14110.08|14190.39|14110.39|14186.96|14106.96|10
1725543520000|2024-09-05 13:38:40|14190.29|14110.29|14192.57|14112.57|14192.57|14112.57|14189.33|14109.33|10
1725543530000|2024-09-05 13:38:50|14193.25|14113.25|14192.51|14112.51|14193.29|14113.29|14192.21|14112.21|10
1725543540000|2024-09-05 13:39:00|14192.4|14112.4|14202|14122|14202|14122|14192.4|14112.4|10
1725543550000|2024-09-05 13:39:10|14203.85|14123.85|14213.34|14133.34|14213.34|14133.34|14203.85|14123.85|10
1725543560000|2024-09-05 13:39:20|14213.64|14133.64|14216.06|14136.06|14216.06|14136.06|14212.49|14132.49|10
1725543570000|2024-09-05 13:39:30|14217.15|14137.15|14233.45|14153.45|14233.45|14153.45|14217.15|14137.15|10
1725543580000|2024-09-05 13:39:40|14234.76|14154.76|14242.34|14162.34|14242.34|14162.34|14234.76|14154.76|10
1725543590000|2024-09-05 13:39:50|14242.6|14162.6|14244.29|14164.29|14246.43|14166.43|14242.6|14162.6|10
1725543600000|2024-09-05 13:40:00|14244.19|14164.19|14240.66|14160.66|14244.19|14164.19|14240.32|14160.32|10
1725543610000|2024-09-05 13:40:10|14241.32|14161.32|14240.42|14160.42|14242.29|14162.29|14240.24|14160.24|10
1725543620000|2024-09-05 13:40:20|14240.05|14160.05|14240.68|14160.68|14241.31|14161.31|14239.88|14159.88|10
1725543630000|2024-09-05 13:40:30|14240.9|14160.9|14238.92|14158.92|14241.73|14161.73|14238.92|14158.92|10
1725543640000|2024-09-05 13:40:40|14239.13|14159.13|14232.16|14152.16|14239.13|14159.13|14232.16|14152.16|10
1725543650000|2024-09-05 13:40:50|14230.6|14150.6|14219.26|14139.26|14230.6|14150.6|14219.26|14139.26|10
1725543660000|2024-09-05 13:41:00|14217.58|14137.58|14219.65|14139.65|14219.65|14139.65|14216.22|14136.22|10
1725543670000|2024-09-05 13:41:10|14219.93|14139.93|14226.59|14146.59|14226.79|14146.79|14219.93|14139.93|10
1725543680000|2024-09-05 13:41:20|14227.62|14147.62|14230.51|14150.51|14230.51|14150.51|14227.62|14147.62|10
1725543690000|2024-09-05 13:41:30|14231.95|14151.95|14234.85|14154.85|14235.65|14155.65|14231.95|14151.95|10
1725543700000|2024-09-05 13:41:40|14234.65|14154.65|14233.21|14153.21|14234.65|14154.65|14232.96|14152.96|9
1725543710000|2024-09-05 13:41:50|14233.02|14153.02|14234.59|14154.59|14234.59|14154.59|14232.25|14152.25|10
1725543720000|2024-09-05 13:42:00|14235.17|14155.17|14236.89|14156.89|14236.89|14156.89|14234.93|14154.93|10
1725543730000|2024-09-05 13:42:10|14236.86|14156.86|14235.52|14155.52|14237.39|14157.39|14235.14|14155.14|10
1725543740000|2024-09-05 13:42:20|14236|14156|14237.87|14157.87|14237.87|14157.87|14236|14156|10
1725543750000|2024-09-05 13:42:30|14238.11|14158.11|14237.88|14157.88|14238.54|14158.54|14237.41|14157.41|10
1725543760000|2024-09-05 13:42:40|14237.87|14157.87|14236.43|14156.43|14237.87|14157.87|14235.69|14155.69|10
1725543770000|2024-09-05 13:42:50|14235.93|14155.93|14232.97|14152.97|14235.93|14155.93|14231.88|14151.88|10
1725543780000|2024-09-05 13:43:00|14233.54|14153.54|14234.58|14154.58|14234.61|14154.61|14233.33|14153.33|10
1725543790000|2024-09-05 13:43:10|14235.2|14155.2|14236.59|14156.59|14237.58|14157.58|14235.2|14155.2|10
1725543800000|2024-09-05 13:43:20|14236.64|14156.64|14236.03|14156.03|14237.44|14157.44|14236.03|14156.03|10
1725543810000|2024-09-05 13:43:30|14235.94|14155.94|14236.72|14156.72|14236.72|14156.72|14235.67|14155.67|9
1725543820000|2024-09-05 13:43:40|14236.75|14156.75|14231.78|14151.78|14236.75|14156.75|14231.78|14151.78|10
1725543830000|2024-09-05 13:43:50|14231.33|14151.33|14230.52|14150.52|14231.53|14151.53|14229.91|14149.91|10
1725543840000|2024-09-05 13:44:00|14229.08|14149.08|14228.71|14148.71|14230.88|14150.88|14228.71|14148.71|10
1725543850000|2024-09-05 13:44:10|14228.68|14148.68|14228.92|14148.92|14229.83|14149.83|14228.68|14148.68|10
1725543860000|2024-09-05 13:44:20|14228.71|14148.71|14226.22|14146.22|14228.71|14148.71|14226.22|14146.22|10
1725543870000|2024-09-05 13:44:30|14225.94|14145.94|14226.47|14146.47|14227.2|14147.2|14225.87|14145.87|9
1725543880000|2024-09-05 13:44:40|14224.32|14144.32|14221.44|14141.44|14224.32|14144.32|14221.44|14141.44|10
1725543890000|2024-09-05 13:44:50|14220.63|14140.63|14217.92|14137.92|14220.63|14140.63|14217.92|14137.92|10
1725543900000|2024-09-05 13:45:00|14217.45|14137.45|14218.89|14138.89|14218.89|14138.89|14217.11|14137.11|10
1725543910000|2024-09-05 13:45:10|14219.52|14139.52|14226.63|14146.63|14226.63|14146.63|14219.52|14139.52|10
1725543920000|2024-09-05 13:45:20|14225.83|14145.83|14227.01|14147.01|14227.91|14147.91|14225.83|14145.83|10
1725543930000|2024-09-05 13:45:30|14227.08|14147.08|14225.57|14145.57|14228.63|14148.63|14225.57|14145.57|10
1725543940000|2024-09-05 13:45:40|14225.87|14145.87|14225.82|14145.82|14226.29|14146.29|14224.93|14144.93|10
1725543950000|2024-09-05 13:45:50|14225.06|14145.06|14219.52|14139.52|14225.06|14145.06|14219.52|14139.52|10
1725543960000|2024-09-05 13:46:00|14219.02|14139.02|14220.16|14140.16|14220.54|14140.54|14219.02|14139.02|10
1725543970000|2024-09-05 13:46:10|14221.06|14141.06|14217.32|14137.32|14221.06|14141.06|14217.32|14137.32|10
1725543980000|2024-09-05 13:46:20|14217.76|14137.76|14213.82|14133.82|14217.95|14137.95|14213.82|14133.82|10
1725543990000|2024-09-05 13:46:30|14213.23|14133.23|14197.21|14117.21|14213.23|14133.23|14197.21|14117.21|10
1725544000000|2024-09-05 13:46:40|14196.35|14116.35|14188.42|14108.42|14196.35|14116.35|14188.16|14108.16|10
1725544010000|2024-09-05 13:46:50|14188.31|14108.31|14186.04|14106.04|14188.37|14108.37|14185.8|14105.8|10
1725544020000|2024-09-05 13:47:00|14186.07|14106.07|14181.98|14101.98|14186.11|14106.11|14181.98|14101.98|10
1725544030000|2024-09-05 13:47:10|14180.89|14100.89|14179.62|14099.62|14180.89|14100.89|14179.05|14099.05|10
1725544040000|2024-09-05 13:47:20|14180.24|14100.24|14182.35|14102.35|14182.35|14102.35|14180.24|14100.24|10
1725544050000|2024-09-05 13:47:30|14183.69|14103.69|14183.57|14103.57|14184.86|14104.86|14183.55|14103.55|10
1725544060000|2024-09-05 13:47:40|14182.59|14102.59|14181.41|14101.41|14182.86|14102.86|14180.82|14100.82|10
1725544070000|2024-09-05 13:47:50|14181.78|14101.78|14182.71|14102.71|14182.71|14102.71|14181.78|14101.78|10
1725544080000|2024-09-05 13:48:00|14182.59|14102.59|14179.34|14099.34|14182.59|14102.59|14179.34|14099.34|9
1725544090000|2024-09-05 13:48:10|14179.04|14099.04|14172.85|14092.85|14179.04|14099.04|14172.85|14092.85|10
1725544100000|2024-09-05 13:48:20|14173.01|14093.01|14166.86|14086.86|14173.19|14093.19|14166.86|14086.86|10
1725544110000|2024-09-05 13:48:30|14165.72|14085.72|14164.38|14084.38|14165.72|14085.72|14162.91|14082.91|10
1725544120000|2024-09-05 13:48:40|14164.35|14084.35|14168.17|14088.17|14168.23|14088.23|14164.35|14084.35|10
1725544130000|2024-09-05 13:48:50|14168.1|14088.1|14168.07|14088.07|14168.54|14088.54|14167.51|14087.51|9
1725544140000|2024-09-05 13:49:00|14168.43|14088.43|14164.31|14084.31|14168.43|14088.43|14164.31|14084.31|10
1725544150000|2024-09-05 13:49:10|14163.35|14083.35|14164.82|14084.82|14166.36|14086.36|14163.35|14083.35|10
1725544160000|2024-09-05 13:49:20|14164.16|14084.16|14160.99|14080.99|14164.16|14084.16|14160.99|14080.99|10
1725544170000|2024-09-05 13:49:30|14160.8|14080.8|14160.8|14080.8|14161.03|14081.03|14160.48|14080.48|10
1725544180000|2024-09-05 13:49:40|14160.95|14080.95|14159.26|14079.26|14160.95|14080.95|14159.03|14079.03|10
1725544190000|2024-09-05 13:49:50|14159.39|14079.39|14156.98|14076.98|14159.39|14079.39|14156.98|14076.98|10
1725544200000|2024-09-05 13:50:00|14157.73|14077.73|14154.81|14074.81|14158.18|14078.18|14153.42|14073.42|10
1725544210000|2024-09-05 13:50:10|14154.98|14074.98|14155.52|14075.52|14156.25|14076.25|14154.98|14074.98|10
1725544220000|2024-09-05 13:50:20|14155.56|14075.56|14152.37|14072.37|14155.56|14075.56|14152.37|14072.37|10
1725544230000|2024-09-05 13:50:30|14152.04|14072.04|14151.88|14071.88|14153.95|14073.95|14151.88|14071.88|10
1725544240000|2024-09-05 13:50:40|14152.05|14072.05|14151.12|14071.12|14152.34|14072.34|14151.12|14071.12|10
1725544250000|2024-09-05 13:50:50|14151.03|14071.03|14151.45|14071.45|14151.75|14071.75|14150.25|14070.25|10
1725544260000|2024-09-05 13:51:00|14151.06|14071.06|14148.2|14068.2|14151.06|14071.06|14147.8|14067.8|10
1725544270000|2024-09-05 13:51:10|14148.12|14068.12|14143.12|14063.12|14148.12|14068.12|14142.6|14062.6|10
1725544280000|2024-09-05 13:51:20|14141.34|14061.34|14143.23|14063.23|14143.56|14063.56|14141.34|14061.34|9
1725544290000|2024-09-05 13:51:30|14143.35|14063.35|14144.25|14064.25|14144.25|14064.25|14143.35|14063.35|10
1725544300000|2024-09-05 13:51:40|14144.48|14064.48|14142.18|14062.18|14144.98|14064.98|14141.66|14061.66|10
1725544310000|2024-09-05 13:51:50|14142.22|14062.22|14142.59|14062.59|14143.08|14063.08|14142.22|14062.22|10
1725544320000|2024-09-05 13:52:00|14142.12|14062.12|14141.77|14061.77|14142.36|14062.36|14140.47|14060.47|10
1725544330000|2024-09-05 13:52:10|14142.06|14062.06|14144.78|14064.78|14144.78|14064.78|14140.83|14060.83|10
1725544340000|2024-09-05 13:52:20|14145.96|14065.96|14148.51|14068.51|14148.51|14068.51|14145.96|14065.96|10
1725544350000|2024-09-05 13:52:30|14148.53|14068.53|14148.32|14068.32|14148.99|14068.99|14147.8|14067.8|10
1725544360000|2024-09-05 13:52:40|14147.87|14067.87|14148.76|14068.76|14149.38|14069.38|14147.63|14067.63|10
1725544370000|2024-09-05 13:52:50|14149.56|14069.56|14150.22|14070.22|14150.51|14070.51|14149.56|14069.56|10
1725544380000|2024-09-05 13:53:00|14150.16|14070.16|14145.26|14065.26|14150.43|14070.43|14145.26|14065.26|9
1725544390000|2024-09-05 13:53:10|14145.32|14065.32|14145.31|14065.31|14146.19|14066.19|14144.85|14064.85|9
1725544400000|2024-09-05 13:53:20|14145.64|14065.64|14145.07|14065.07|14146.45|14066.45|14145.07|14065.07|10
1725544410000|2024-09-05 13:53:30|14145.04|14065.04|14146.88|14066.88|14146.94|14066.94|14144.71|14064.71|10
1725544420000|2024-09-05 13:53:40|14146.35|14066.35|14152.22|14072.22|14152.22|14072.22|14146.13|14066.13|10
1725544430000|2024-09-05 13:53:50|14151.81|14071.81|14154.92|14074.92|14154.92|14074.92|14151.81|14071.81|10
1725544440000|2024-09-05 13:54:00|14154.94|14074.94|14159.03|14079.03|14159.03|14079.03|14154.94|14074.94|10
1725544450000|2024-09-05 13:54:10|14159.67|14079.67|14166.23|14086.23|14166.25|14086.25|14159.67|14079.67|10
1725544460000|2024-09-05 13:54:20|14166.9|14086.9|14169.92|14089.92|14170.12|14090.12|14166.9|14086.9|10
1725544470000|2024-09-05 13:54:30|14169.1|14089.1|14169.93|14089.93|14170.13|14090.13|14168.75|14088.75|10
1725544480000|2024-09-05 13:54:40|14170.26|14090.26|14172.43|14092.43|14172.43|14092.43|14170.26|14090.26|10
1725544490000|2024-09-05 13:54:50|14172.56|14092.56|14175.16|14095.16|14175.16|14095.16|14172.56|14092.56|10
1725544500000|2024-09-05 13:55:00|14175.21|14095.21|14178.16|14098.16|14178.16|14098.16|14174.96|14094.96|10
1725544510000|2024-09-05 13:55:10|14179.3|14099.3|14182.61|14102.61|14182.61|14102.61|14179.3|14099.3|10
1725544520000|2024-09-05 13:55:20|14182.08|14102.08|14179.88|14099.88|14182.08|14102.08|14179.7|14099.7|10
1725544530000|2024-09-05 13:55:30|14179.36|14099.36|14175.68|14095.68|14179.39|14099.39|14175.55|14095.55|10
1725544540000|2024-09-05 13:55:40|14175.44|14095.44|14178.03|14098.03|14178.04|14098.04|14175.44|14095.44|10
1725544550000|2024-09-05 13:55:50|14180.79|14100.79|14180.38|14100.38|14181.06|14101.06|14180.13|14100.13|10
1725544560000|2024-09-05 13:56:00|14180.37|14100.37|14182.88|14102.88|14182.88|14102.88|14180.37|14100.37|10
1725544570000|2024-09-05 13:56:10|14183.46|14103.46|14183.43|14103.43|14184.39|14104.39|14183.43|14103.43|9
1725544580000|2024-09-05 13:56:20|14183.27|14103.27|14188.16|14108.16|14188.16|14108.16|14183.27|14103.27|10
1725544590000|2024-09-05 13:56:30|14188.17|14108.17|14192.69|14112.69|14192.78|14112.78|14188.17|14108.17|10
1725544600000|2024-09-05 13:56:40|14192.74|14112.74|14194.94|14114.94|14194.94|14114.94|14192.34|14112.34|10
1725544610000|2024-09-05 13:56:50|14194.96|14114.96|14195.8|14115.8|14195.8|14115.8|14194.94|14114.94|9
1725544620000|2024-09-05 13:57:00|14196.29|14116.29|14197.54|14117.54|14197.54|14117.54|14196.29|14116.29|10
1725544630000|2024-09-05 13:57:10|14197.7|14117.7|14198.58|14118.58|14198.58|14118.58|14197.44|14117.44|9
1725544640000|2024-09-05 13:57:20|14198.51|14118.51|14202.97|14122.97|14202.97|14122.97|14198.51|14118.51|10
1725544650000|2024-09-05 13:57:30|14202.88|14122.88|14203.41|14123.41|14203.84|14123.84|14202.88|14122.88|10
1725544660000|2024-09-05 13:57:40|14203.8|14123.8|14204.12|14124.12|14204.58|14124.58|14203.8|14123.8|9
1725544670000|2024-09-05 13:57:50|14204.08|14124.08|14206.71|14126.71|14206.71|14126.71|14203.64|14123.64|10
1725544680000|2024-09-05 13:58:00|14206.9|14126.9|14211.33|14131.33|14211.63|14131.63|14206.9|14126.9|10
1725544690000|2024-09-05 13:58:10|14211.37|14131.37|14214.41|14134.41|14214.41|14134.41|14211.37|14131.37|10
1725544700000|2024-09-05 13:58:20|14215.84|14135.84|14217.59|14137.59|14217.59|14137.59|14215.84|14135.84|10
1725544710000|2024-09-05 13:58:30|14217.87|14137.87|14221.57|14141.57|14222.01|14142.01|14217.51|14137.51|10
1725544720000|2024-09-05 13:58:40|14221.62|14141.62|14223.35|14143.35|14223.35|14143.35|14221.46|14141.46|10
1725544730000|2024-09-05 13:58:50|14223.4|14143.4|14222.83|14142.83|14223.4|14143.4|14222.41|14142.41|9
1725544740000|2024-09-05 13:59:00|14223.02|14143.02|14224.51|14144.51|14224.89|14144.89|14222.66|14142.66|10
1725544750000|2024-09-05 13:59:10|14224.17|14144.17|14225.36|14145.36|14225.39|14145.39|14224.17|14144.17|10
1725544760000|2024-09-05 13:59:20|14225.51|14145.51|14225.72|14145.72|14226.13|14146.13|14225.51|14145.51|10
1725544770000|2024-09-05 13:59:30|14225.48|14145.48|14222.4|14142.4|14225.48|14145.48|14222.4|14142.4|10
1725544780000|2024-09-05 13:59:40|14222.3|14142.3|14222.62|14142.62|14222.63|14142.63|14221.81|14141.81|10
1725544790000|2024-09-05 13:59:50|14222.52|14142.52|14223.53|14143.53|14223.55|14143.55|14221.59|14141.59|10
1725544800000|2024-09-05 14:00:00|14223.25|14143.25|14236.01|14156.01|14236.01|14156.01|14223.25|14143.25|10
1725544810000|2024-09-05 14:00:10|14241.71|14161.71|14269.54|14189.54|14271.15|14191.15|14241.71|14161.71|10
1725544820000|2024-09-05 14:00:20|14269.8|14189.8|14260.3|14180.3|14269.8|14189.8|14258.84|14178.84|10
1725544830000|2024-09-05 14:00:30|14260.11|14180.11|14265.88|14185.88|14266.1|14186.1|14260.11|14180.11|10
1725544840000|2024-09-05 14:00:40|14266.2|14186.2|14268.43|14188.43|14271|14191|14266.2|14186.2|10
1725544850000|2024-09-05 14:00:50|14268.38|14188.38|14272.86|14192.86|14272.86|14192.86|14267.96|14187.96|10
1725544860000|2024-09-05 14:01:00|14272.71|14192.71|14276.13|14196.13|14278.14|14198.14|14272.21|14192.21|10
1725544870000|2024-09-05 14:01:10|14273.15|14193.15|14267.84|14187.84|14273.15|14193.15|14267.25|14187.25|10
1725544880000|2024-09-05 14:01:20|14267.24|14187.24|14261.27|14181.27|14267.56|14187.56|14261.27|14181.27|10
1725544890000|2024-09-05 14:01:30|14260.08|14180.08|14260.9|14180.9|14261.75|14181.75|14260.08|14180.08|10
1725544900000|2024-09-05 14:01:40|14261.24|14181.24|14256.21|14176.21|14261.24|14181.24|14255.38|14175.38|10
1725544910000|2024-09-05 14:01:50|14255.89|14175.89|14255.33|14175.33|14255.95|14175.95|14254.98|14174.98|10
1725544920000|2024-09-05 14:02:00|14254.74|14174.74|14255.26|14175.26|14256.58|14176.58|14253.75|14173.75|10
1725544930000|2024-09-05 14:02:10|14255.67|14175.67|14257.72|14177.72|14257.74|14177.74|14254.56|14174.56|10
1725544940000|2024-09-05 14:02:20|14257.88|14177.88|14259.04|14179.04|14259.05|14179.05|14257.79|14177.79|10
1725544950000|2024-09-05 14:02:30|14258.12|14178.12|14257.89|14177.89|14258.12|14178.12|14256.94|14176.94|9
1725544960000|2024-09-05 14:02:40|14257.82|14177.82|14259.41|14179.41|14260.03|14180.03|14257.74|14177.74|10
1725544970000|2024-09-05 14:02:50|14258.42|14178.42|14258.14|14178.14|14258.66|14178.66|14257.44|14177.44|10
1725544980000|2024-09-05 14:03:00|14257.91|14177.91|14262.32|14182.32|14262.32|14182.32|14257.18|14177.18|10
1725544990000|2024-09-05 14:03:10|14261.43|14181.43|14261.37|14181.37|14261.9|14181.9|14261.03|14181.03|10
1725545000000|2024-09-05 14:03:20|14260.64|14180.64|14261.18|14181.18|14261.58|14181.58|14260.64|14180.64|10
1725545010000|2024-09-05 14:03:30|14261.84|14181.84|14257.51|14177.51|14261.93|14181.93|14257.14|14177.14|10
1725545020000|2024-09-05 14:03:40|14257.71|14177.71|14255.24|14175.24|14258|14178|14255.24|14175.24|10
1725545030000|2024-09-05 14:03:50|14254.14|14174.14|14249|14169|14254.14|14174.14|14249|14169|10
1725545040000|2024-09-05 14:04:00|14248.7|14168.7|14248.37|14168.37|14249.06|14169.06|14247.77|14167.77|10
1725545050000|2024-09-05 14:04:10|14248.28|14168.28|14249.26|14169.26|14250.04|14170.04|14248.28|14168.28|10
1725545060000|2024-09-05 14:04:20|14249.43|14169.43|14249.9|14169.9|14250.1|14170.1|14249.43|14169.43|10
1725545070000|2024-09-05 14:04:30|14250.28|14170.28|14251.9|14171.9|14251.9|14171.9|14250.28|14170.28|9
1725545080000|2024-09-05 14:04:40|14251.53|14171.53|14252.66|14172.66|14253.55|14173.55|14251.34|14171.34|9
1725545090000|2024-09-05 14:04:50|14253.31|14173.31|14253.4|14173.4|14253.4|14173.4|14252.83|14172.83|10
1725545100000|2024-09-05 14:05:00|14252.82|14172.82|14242.41|14162.41|14252.82|14172.82|14242.41|14162.41|10
1725545110000|2024-09-05 14:05:10|14241.03|14161.03|14232.94|14152.94|14241.15|14161.15|14232.94|14152.94|10
1725545120000|2024-09-05 14:05:20|14232.37|14152.37|14232.83|14152.83|14234.11|14154.11|14232.26|14152.26|10
1725545130000|2024-09-05 14:05:30|14233.03|14153.03|14236.01|14156.01|14236.01|14156.01|14232.75|14152.75|10
1725545140000|2024-09-05 14:05:40|14236.96|14156.96|14237.18|14157.18|14237.86|14157.86|14236.81|14156.81|10
1725545150000|2024-09-05 14:05:50|14236.88|14156.88|14237.56|14157.56|14237.56|14157.56|14236.62|14156.62|9
1725545160000|2024-09-05 14:06:00|14238.47|14158.47|14243.8|14163.8|14243.8|14163.8|14238.4|14158.4|10
1725545170000|2024-09-05 14:06:10|14243.58|14163.58|14245.29|14165.29|14245.29|14165.29|14243.52|14163.52|10
1725545180000|2024-09-05 14:06:20|14244.58|14164.58|14245.45|14165.45|14245.45|14165.45|14243.49|14163.49|10
1725545190000|2024-09-05 14:06:30|14245.46|14165.46|14248.37|14168.37|14248.37|14168.37|14245.46|14165.46|10
1725545200000|2024-09-05 14:06:40|14247.95|14167.95|14248.91|14168.91|14248.94|14168.94|14247.92|14167.92|9
1725545210000|2024-09-05 14:06:50|14248.61|14168.61|14249.01|14169.01|14249.01|14169.01|14247.72|14167.72|10
1725545220000|2024-09-05 14:07:00|14249.09|14169.09|14255.01|14175.01|14255.28|14175.28|14248.94|14168.94|10
1725545230000|2024-09-05 14:07:10|14256.54|14176.54|14260.46|14180.46|14262.2|14182.2|14256.54|14176.54|10
1725545240000|2024-09-05 14:07:20|14260.54|14180.54|14261.42|14181.42|14262.01|14182.01|14260.54|14180.54|9
1725545250000|2024-09-05 14:07:30|14261.14|14181.14|14260.86|14180.86|14261.4|14181.4|14260.41|14180.41|10
1725545260000|2024-09-05 14:07:40|14260.69|14180.69|14259.8|14179.8|14260.69|14180.69|14259.7|14179.7|10
1725545270000|2024-09-05 14:07:50|14260.17|14180.17|14256.38|14176.38|14260.17|14180.17|14255.77|14175.77|10
1725545280000|2024-09-05 14:08:00|14256.53|14176.53|14252.77|14172.77|14256.53|14176.53|14252.36|14172.36|10
1725545290000|2024-09-05 14:08:10|14251.79|14171.79|14249.03|14169.03|14251.79|14171.79|14249.03|14169.03|10
1725545300000|2024-09-05 14:08:20|14249.43|14169.43|14247.6|14167.6|14249.43|14169.43|14246.95|14166.95|10
1725545310000|2024-09-05 14:08:30|14247.93|14167.93|14251.33|14171.33|14251.5|14171.5|14247.93|14167.93|10
1725545320000|2024-09-05 14:08:40|14251.73|14171.73|14255.1|14175.1|14255.3|14175.3|14251.61|14171.61|10
1725545330000|2024-09-05 14:08:50|14254.91|14174.91|14257.15|14177.15|14257.15|14177.15|14254.91|14174.91|10
1725545340000|2024-09-05 14:09:00|14257.18|14177.18|14258.13|14178.13|14259.24|14179.24|14256.76|14176.76|10
1725545350000|2024-09-05 14:09:10|14258.01|14178.01|14259.59|14179.59|14260.46|14180.46|14256.95|14176.95|10
1725545360000|2024-09-05 14:09:20|14258.86|14178.86|14258.19|14178.19|14259.1|14179.1|14257.92|14177.92|9
1725545370000|2024-09-05 14:09:30|14258.43|14178.43|14257.88|14177.88|14258.89|14178.89|14257.88|14177.88|10
1725545380000|2024-09-05 14:09:40|14257.73|14177.73|14252.58|14172.58|14257.73|14177.73|14252.58|14172.58|10
1725545390000|2024-09-05 14:09:50|14251.71|14171.71|14250.87|14170.87|14251.92|14171.92|14250.56|14170.56|10
1725545400000|2024-09-05 14:10:00|14250.99|14170.99|14250.65|14170.65|14252.22|14172.22|14250.65|14170.65|10
1725545410000|2024-09-05 14:10:10|14250.22|14170.22|14248.71|14168.71|14251.16|14171.16|14248.71|14168.71|10
1725545420000|2024-09-05 14:10:20|14247.69|14167.69|14244.56|14164.56|14247.8|14167.8|14244.56|14164.56|10
1725545430000|2024-09-05 14:10:30|14243.47|14163.47|14241.28|14161.28|14243.47|14163.47|14241.28|14161.28|9
1725545440000|2024-09-05 14:10:40|14240.59|14160.59|14239.19|14159.19|14240.59|14160.59|14239.08|14159.08|10
1725545450000|2024-09-05 14:10:50|14238.61|14158.61|14234.66|14154.66|14238.61|14158.61|14234.52|14154.52|10
1725545460000|2024-09-05 14:11:00|14234.09|14154.09|14226.81|14146.81|14234.09|14154.09|14226.81|14146.81|10
1725545470000|2024-09-05 14:11:10|14225.94|14145.94|14214.68|14134.68|14225.94|14145.94|14214.68|14134.68|10
1725545480000|2024-09-05 14:11:20|14214.04|14134.04|14211.66|14131.66|14214.04|14134.04|14210.98|14130.98|10
1725545490000|2024-09-05 14:11:30|14211.6|14131.6|14206.41|14126.41|14211.89|14131.89|14206.22|14126.22|10
1725545500000|2024-09-05 14:11:40|14206.58|14126.58|14192.66|14112.66|14206.58|14126.58|14191.88|14111.88|10
1725545510000|2024-09-05 14:11:50|14192.61|14112.61|14193.5|14113.5|14193.94|14113.94|14192.61|14112.61|9
1725545520000|2024-09-05 14:12:00|14194.11|14114.11|14190.41|14110.41|14194.16|14114.16|14190.41|14110.41|10
1725545530000|2024-09-05 14:12:10|14189.79|14109.79|14181.94|14101.94|14189.79|14109.79|14181.63|14101.63|10
1725545540000|2024-09-05 14:12:20|14183.09|14103.09|14182.26|14102.26|14183.86|14103.86|14181.38|14101.38|10
1725545550000|2024-09-05 14:12:30|14182.74|14102.74|14184.91|14104.91|14184.91|14104.91|14182.74|14102.74|10
1725545560000|2024-09-05 14:12:40|14185.21|14105.21|14179.05|14099.05|14185.21|14105.21|14179.05|14099.05|10
1725545570000|2024-09-05 14:12:50|14179.25|14099.25|14176.91|14096.91|14179.29|14099.29|14176.61|14096.61|10
1725545580000|2024-09-05 14:13:00|14176.73|14096.73|14174.36|14094.36|14176.73|14096.73|14174.25|14094.25|10
1725545590000|2024-09-05 14:13:10|14173.38|14093.38|14168.47|14088.47|14173.38|14093.38|14168.26|14088.26|10
1725545600000|2024-09-05 14:13:20|14167.33|14087.33|14170.4|14090.4|14170.84|14090.84|14167.33|14087.33|10
1725545610000|2024-09-05 14:13:30|14169.95|14089.95|14170.82|14090.82|14171.51|14091.51|14169.15|14089.15|10
1725545620000|2024-09-05 14:13:40|14170.65|14090.65|14166.22|14086.22|14170.65|14090.65|14166.22|14086.22|10
1725545630000|2024-09-05 14:13:50|14166.85|14086.85|14170.12|14090.12|14170.26|14090.26|14166.85|14086.85|10
1725545640000|2024-09-05 14:14:00|14170.21|14090.21|14171.78|14091.78|14171.78|14091.78|14170.21|14090.21|10
1725545650000|2024-09-05 14:14:10|14171.64|14091.64|14169.42|14089.42|14171.64|14091.64|14169.42|14089.42|10
1725545660000|2024-09-05 14:14:20|14169.61|14089.61|14171.21|14091.21|14171.78|14091.78|14169.61|14089.61|10
1725545670000|2024-09-05 14:14:30|14171.13|14091.13|14170.82|14090.82|14171.82|14091.82|14170.82|14090.82|9
1725545680000|2024-09-05 14:14:40|14170.33|14090.33|14169.1|14089.1|14170.33|14090.33|14168.87|14088.87|10
1725545690000|2024-09-05 14:14:50|14169.13|14089.13|14169.73|14089.73|14170.02|14090.02|14169.13|14089.13|10
1725545700000|2024-09-05 14:15:00|14169.72|14089.72|14166.28|14086.28|14169.72|14089.72|14166.28|14086.28|10
1725545710000|2024-09-05 14:15:10|14167.41|14087.41|14165.51|14085.51|14168.25|14088.25|14165.28|14085.28|10
1725545720000|2024-09-05 14:15:20|14165.37|14085.37|14164.82|14084.82|14165.66|14085.66|14163.92|14083.92|10
1725545730000|2024-09-05 14:15:30|14164.72|14084.72|14162.05|14082.05|14164.72|14084.72|14162.05|14082.05|10
1725545740000|2024-09-05 14:15:40|14161.19|14081.19|14160.21|14080.21|14161.19|14081.19|14159.78|14079.78|10
1725545750000|2024-09-05 14:15:50|14160.26|14080.26|14160.59|14080.59|14161.32|14081.32|14160|14080|10
1725545760000|2024-09-05 14:16:00|14160.6|14080.6|14166.41|14086.41|14166.41|14086.41|14160.6|14080.6|10
1725545770000|2024-09-05 14:16:10|14167.47|14087.47|14167.39|14087.39|14168.57|14088.57|14166.71|14086.71|10
1725545780000|2024-09-05 14:16:20|14167.84|14087.84|14169.62|14089.62|14169.67|14089.67|14167.61|14087.61|10
1725545790000|2024-09-05 14:16:30|14170.55|14090.55|14172.21|14092.21|14172.21|14092.21|14170.39|14090.39|10
1725545800000|2024-09-05 14:16:40|14172.08|14092.08|14173.69|14093.69|14173.69|14093.69|14172.08|14092.08|10
1725545810000|2024-09-05 14:16:50|14173.05|14093.05|14173.26|14093.26|14173.26|14093.26|14172.88|14092.88|9
1725545820000|2024-09-05 14:17:00|14173.77|14093.77|14177.34|14097.34|14177.34|14097.34|14173.12|14093.12|9
1725545830000|2024-09-05 14:17:10|14177.82|14097.82|14176.92|14096.92|14178.73|14098.73|14176.92|14096.92|10
1725545840000|2024-09-05 14:17:20|14176.48|14096.48|14175.06|14095.06|14176.78|14096.78|14175.01|14095.01|10
1725545850000|2024-09-05 14:17:30|14175.36|14095.36|14176.47|14096.47|14176.47|14096.47|14175.36|14095.36|10
1725545860000|2024-09-05 14:17:40|14177.33|14097.33|14180.91|14100.91|14180.91|14100.91|14177.33|14097.33|10
1725545870000|2024-09-05 14:17:50|14180.77|14100.77|14182.41|14102.41|14182.91|14102.91|14180.38|14100.38|9
1725545880000|2024-09-05 14:18:00|14182.52|14102.52|14186.6|14106.6|14186.6|14106.6|14182.52|14102.52|10
1725545890000|2024-09-05 14:18:10|14187.06|14107.06|14197.81|14117.81|14197.81|14117.81|14187.06|14107.06|10
1725545900000|2024-09-05 14:18:20|14198.24|14118.24|14197.74|14117.74|14198.92|14118.92|14197.74|14117.74|10
1725545910000|2024-09-05 14:18:30|14198.47|14118.47|14198.15|14118.15|14199.26|14119.26|14197.75|14117.75|9
1725545920000|2024-09-05 14:18:40|14198.72|14118.72|14202.82|14122.82|14202.82|14122.82|14198.72|14118.72|10
1725545930000|2024-09-05 14:18:50|14202.95|14122.95|14204.69|14124.69|14204.75|14124.75|14202.95|14122.95|10
1725545940000|2024-09-05 14:19:00|14204.77|14124.77|14200.9|14120.9|14204.77|14124.77|14200.9|14120.9|10
1725545950000|2024-09-05 14:19:10|14200.89|14120.89|14201.98|14121.98|14202.12|14122.12|14200.57|14120.57|10
1725545960000|2024-09-05 14:19:20|14202.19|14122.19|14204.34|14124.34|14204.34|14124.34|14202.04|14122.04|10
1725545970000|2024-09-05 14:19:30|14204.41|14124.41|14206.43|14126.43|14206.52|14126.52|14204.41|14124.41|10
1725545980000|2024-09-05 14:19:40|14206.5|14126.5|14209.96|14129.96|14209.96|14129.96|14206.37|14126.37|10
1725545990000|2024-09-05 14:19:50|14210.26|14130.26|14209.75|14129.75|14210.26|14130.26|14208.7|14128.7|10
1725546000000|2024-09-05 14:20:00|14209.53|14129.53|14210.51|14130.51|14211.14|14131.14|14209.53|14129.53|10
1725546010000|2024-09-05 14:20:10|14214.1|14134.1|14217.1|14137.1|14217.1|14137.1|14214.1|14134.1|10
1725546020000|2024-09-05 14:20:20|14217.04|14137.04|14216.99|14136.99|14217.25|14137.25|14216.9|14136.9|9
1725546030000|2024-09-05 14:20:30|14216.41|14136.41|14215.13|14135.13|14217|14137|14215.13|14135.13|10
1725546040000|2024-09-05 14:20:40|14214.23|14134.23|14214.83|14134.83|14214.83|14134.83|14213.51|14133.51|10
1725546050000|2024-09-05 14:20:50|14214.58|14134.58|14216.99|14136.99|14216.99|14136.99|14213.91|14133.91|10
1725546060000|2024-09-05 14:21:00|14217.19|14137.19|14221.33|14141.33|14221.33|14141.33|14216.72|14136.72|10
1725546070000|2024-09-05 14:21:10|14221.37|14141.37|14225.49|14145.49|14225.49|14145.49|14221.37|14141.37|10
1725546080000|2024-09-05 14:21:20|14225.71|14145.71|14224.19|14144.19|14226.02|14146.02|14224.19|14144.19|10
1725546090000|2024-09-05 14:21:30|14224.58|14144.58|14224.33|14144.33|14224.58|14144.58|14223.13|14143.13|9
1725546100000|2024-09-05 14:21:40|14224.36|14144.36|14225.82|14145.82|14225.82|14145.82|14224.36|14144.36|10
1725546110000|2024-09-05 14:21:50|14226.13|14146.13|14230.06|14150.06|14230.06|14150.06|14226.13|14146.13|10
1725546120000|2024-09-05 14:22:00|14230.5|14150.5|14231.54|14151.54|14231.58|14151.58|14230.4|14150.4|9
1725546130000|2024-09-05 14:22:10|14231.02|14151.02|14232.16|14152.16|14232.16|14152.16|14230.89|14150.89|10
1725546140000|2024-09-05 14:22:20|14232.59|14152.59|14234.16|14154.16|14234.36|14154.36|14232.59|14152.59|10
1725546150000|2024-09-05 14:22:30|14234.39|14154.39|14236.99|14156.99|14237.83|14157.83|14234.33|14154.33|10
1725546160000|2024-09-05 14:22:40|14236.86|14156.86|14240.58|14160.58|14240.58|14160.58|14236.86|14156.86|10
1725546170000|2024-09-05 14:22:50|14240.88|14160.88|14243.07|14163.07|14243.09|14163.09|14240.88|14160.88|10
1725546180000|2024-09-05 14:23:00|14243.01|14163.01|14247.42|14167.42|14247.42|14167.42|14243.01|14163.01|10
1725546190000|2024-09-05 14:23:10|14247.52|14167.52|14247.65|14167.65|14248.14|14168.14|14246.88|14166.88|10
1725546200000|2024-09-05 14:23:20|14248.01|14168.01|14246.73|14166.73|14248.01|14168.01|14246.73|14166.73|10
1725546210000|2024-09-05 14:23:30|14246.55|14166.55|14245.18|14165.18|14246.55|14166.55|14244.92|14164.92|10
1725546220000|2024-09-05 14:23:40|14244.87|14164.87|14247|14167|14247|14167|14244.39|14164.39|10
1725546230000|2024-09-05 14:23:50|14246.86|14166.86|14244.02|14164.02|14246.86|14166.86|14244.02|14164.02|10
1725546240000|2024-09-05 14:24:00|14244|14164|14246.09|14166.09|14246.35|14166.35|14244|14164|10
1725546250000|2024-09-05 14:24:10|14246.1|14166.1|14245.81|14165.81|14246.11|14166.11|14245.3|14165.3|10
1725546260000|2024-09-05 14:24:20|14245.9|14165.9|14247.61|14167.61|14248.27|14168.27|14245.9|14165.9|10
1725546270000|2024-09-05 14:24:30|14248.7|14168.7|14249.2|14169.2|14249.38|14169.38|14248.7|14168.7|10
1725546280000|2024-09-05 14:24:40|14249.51|14169.51|14248.83|14168.83|14249.64|14169.64|14248.73|14168.73|10
1725546290000|2024-09-05 14:24:50|14251.32|14171.32|14250.51|14170.51|14251.32|14171.32|14250.51|14170.51|10
1725546300000|2024-09-05 14:25:00|14250.56|14170.56|14249.17|14169.17|14250.92|14170.92|14249.17|14169.17|10
1725546310000|2024-09-05 14:25:10|14249.3|14169.3|14250.54|14170.54|14251.01|14171.01|14249|14169|10
1725546320000|2024-09-05 14:25:20|14250.85|14170.85|14252.67|14172.67|14252.67|14172.67|14250.85|14170.85|9
1725546330000|2024-09-05 14:25:30|14252.58|14172.58|14255.42|14175.42|14255.42|14175.42|14252.51|14172.51|10
1725546340000|2024-09-05 14:25:40|14254.99|14174.99|14253.53|14173.53|14256.73|14176.73|14253.13|14173.13|10
1725546350000|2024-09-05 14:25:50|14254.69|14174.69|14254.05|14174.05|14254.69|14174.69|14253.92|14173.92|9
1725546360000|2024-09-05 14:26:00|14254.12|14174.12|14251.73|14171.73|14254.12|14174.12|14251.73|14171.73|8
1725546370000|2024-09-05 14:26:10|14251.37|14171.37|14247.8|14167.8|14251.37|14171.37|14247.8|14167.8|9
1725546380000|2024-09-05 14:26:20|14247.64|14167.64|14244.86|14164.86|14247.69|14167.69|14244.86|14164.86|9
1725546390000|2024-09-05 14:26:30|14244.69|14164.69|14242.69|14162.69|14244.69|14164.69|14242.69|14162.69|10
1725546400000|2024-09-05 14:26:40|14242.4|14162.4|14240.76|14160.76|14242.4|14162.4|14240.76|14160.76|8
1725546410000|2024-09-05 14:26:50|14240.75|14160.75|14236.95|14156.95|14240.75|14160.75|14236.46|14156.46|10
1725546420000|2024-09-05 14:27:00|14236.88|14156.88|14236.96|14156.96|14237.31|14157.31|14236.38|14156.38|10
1725546430000|2024-09-05 14:27:10|14236.95|14156.95|14238.35|14158.35|14238.35|14158.35|14236.95|14156.95|10
1725546440000|2024-09-05 14:27:20|14237.73|14157.73|14236.97|14156.97|14238.55|14158.55|14236.97|14156.97|10
1725546450000|2024-09-05 14:27:30|14236.88|14156.88|14236.18|14156.18|14236.97|14156.97|14235.74|14155.74|10
1725546460000|2024-09-05 14:27:40|14236.19|14156.19|14234.87|14154.87|14236.19|14156.19|14234.87|14154.87|9
1725546470000|2024-09-05 14:27:50|14234.97|14154.97|14232.75|14152.75|14235.16|14155.16|14232.75|14152.75|10
1725546480000|2024-09-05 14:28:00|14232.66|14152.66|14230.7|14150.7|14232.69|14152.69|14230.7|14150.7|9
1725546490000|2024-09-05 14:28:10|14230.87|14150.87|14229.47|14149.47|14232.21|14152.21|14229.47|14149.47|10
1725546500000|2024-09-05 14:28:20|14229.63|14149.63|14228.18|14148.18|14229.65|14149.65|14228.16|14148.16|10
1725546510000|2024-09-05 14:28:30|14227.48|14147.48|14225.29|14145.29|14227.48|14147.48|14225.2|14145.2|10
1725546520000|2024-09-05 14:28:40|14223.83|14143.83|14223.35|14143.35|14224.25|14144.25|14223.05|14143.05|10
1725546530000|2024-09-05 14:28:50|14222.61|14142.61|14219.1|14139.1|14222.75|14142.75|14219.1|14139.1|10
1725546540000|2024-09-05 14:29:00|14218.83|14138.83|14215.43|14135.43|14218.83|14138.83|14215.43|14135.43|10
1725546550000|2024-09-05 14:29:10|14214.47|14134.47|14213.61|14133.61|14214.47|14134.47|14213.19|14133.19|10
1725546560000|2024-09-05 14:29:20|14214.79|14134.79|14216.28|14136.28|14216.28|14136.28|14214.79|14134.79|10
1725546570000|2024-09-05 14:29:30|14216.08|14136.08|14215.34|14135.34|14216.12|14136.12|14215.26|14135.26|9
1725546580000|2024-09-05 14:29:40|14215.83|14135.83|14214.99|14134.99|14215.83|14135.83|14214.99|14134.99|10
1725546590000|2024-09-05 14:29:50|14215.03|14135.03|14214.99|14134.99|14215.69|14135.69|14214.99|14134.99|10
1725546600000|2024-09-05 14:30:00|14215.06|14135.06|14211.72|14131.72|14215.06|14135.06|14210.8|14130.8|10
1725546610000|2024-09-05 14:30:10|14211.89|14131.89|14212.26|14132.26|14213.09|14133.09|14211.89|14131.89|9
1725546620000|2024-09-05 14:30:20|14212.43|14132.43|14214.27|14134.27|14214.27|14134.27|14212.41|14132.41|9
1725546630000|2024-09-05 14:30:30|14214.16|14134.16|14216.08|14136.08|14216.15|14136.15|14214.16|14134.16|10
1725546640000|2024-09-05 14:30:40|14216.26|14136.26|14218.83|14138.83|14219.68|14139.68|14216.26|14136.26|9
1725546650000|2024-09-05 14:30:50|14219.74|14139.74|14220.67|14140.67|14220.94|14140.94|14219.74|14139.74|10
1725546660000|2024-09-05 14:31:00|14220.77|14140.77|14221.77|14141.77|14222.37|14142.37|14220.77|14140.77|10
1725546670000|2024-09-05 14:31:10|14221.75|14141.75|14220.17|14140.17|14221.92|14141.92|14220.17|14140.17|10
1725546680000|2024-09-05 14:31:20|14219.73|14139.73|14218.75|14138.75|14219.73|14139.73|14217.82|14137.82|10
1725546690000|2024-09-05 14:31:30|14218.78|14138.78|14220.46|14140.46|14220.46|14140.46|14218.78|14138.78|9
1725546700000|2024-09-05 14:31:40|14221.38|14141.38|14222.59|14142.59|14222.59|14142.59|14221.32|14141.32|10
1725546710000|2024-09-05 14:31:50|14222.73|14142.73|14220.01|14140.01|14222.73|14142.73|14220.01|14140.01|10
1725546720000|2024-09-05 14:32:00|14219.69|14139.69|14220.78|14140.78|14221.26|14141.26|14219.69|14139.69|10
1725546730000|2024-09-05 14:32:10|14219.77|14139.77|14218.92|14138.92|14220.28|14140.28|14218.78|14138.78|10
1725546740000|2024-09-05 14:32:20|14217.99|14137.99|14215.76|14135.76|14217.99|14137.99|14215.76|14135.76|10
1725546750000|2024-09-05 14:32:30|14215.96|14135.96|14213.95|14133.95|14215.96|14135.96|14213.95|14133.95|9
1725546760000|2024-09-05 14:32:40|14213.67|14133.67|14211.87|14131.87|14213.67|14133.67|14211.59|14131.59|10
1725546770000|2024-09-05 14:32:50|14211.83|14131.83|14210.72|14130.72|14211.83|14131.83|14210.72|14130.72|10
1725546780000|2024-09-05 14:33:00|14211.05|14131.05|14212.1|14132.1|14212.11|14132.11|14211.05|14131.05|8
1725546790000|2024-09-05 14:33:10|14211.31|14131.31|14214.19|14134.19|14214.21|14134.21|14211.31|14131.31|10
1725546800000|2024-09-05 14:33:20|14214.32|14134.32|14211.43|14131.43|14214.66|14134.66|14211.43|14131.43|10
1725546810000|2024-09-05 14:33:30|14211.22|14131.22|14209.37|14129.37|14211.22|14131.22|14209.37|14129.37|9
1725546820000|2024-09-05 14:33:40|14209.17|14129.17|14207.44|14127.44|14209.24|14129.24|14207.44|14127.44|10
1725546830000|2024-09-05 14:33:50|14207.22|14127.22|14208.98|14128.98|14208.98|14128.98|14207.05|14127.05|10
1725546840000|2024-09-05 14:34:00|14208.5|14128.5|14201.24|14121.24|14208.73|14128.73|14200.83|14120.83|10
1725546850000|2024-09-05 14:34:10|14201.67|14121.67|14202.35|14122.35|14203.27|14123.27|14201.67|14121.67|10
1725546860000|2024-09-05 14:34:20|14202.07|14122.07|14204.69|14124.69|14204.69|14124.69|14201.52|14121.52|10
1725546870000|2024-09-05 14:34:30|14204.77|14124.77|14206.91|14126.91|14206.91|14126.91|14204.77|14124.77|10
1725546880000|2024-09-05 14:34:40|14206.26|14126.26|14206.62|14126.62|14206.62|14126.62|14205.88|14125.88|10
1725546890000|2024-09-05 14:34:50|14207.29|14127.29|14206.65|14126.65|14208.46|14128.46|14206.65|14126.65|10
1725546900000|2024-09-05 14:35:00|14206.64|14126.64|14206.24|14126.24|14206.64|14126.64|14205.6|14125.6|10
1725546910000|2024-09-05 14:35:10|14205.82|14125.82|14207.38|14127.38|14207.38|14127.38|14205.54|14125.54|10
1725546920000|2024-09-05 14:35:20|14207.61|14127.61|14210.23|14130.23|14210.23|14130.23|14207.61|14127.61|10
1725546930000|2024-09-05 14:35:30|14211.29|14131.29|14211.84|14131.84|14212.1|14132.1|14211.21|14131.21|9
1725546940000|2024-09-05 14:35:40|14211.67|14131.67|14211.8|14131.8|14211.8|14131.8|14211.42|14131.42|10
1725546950000|2024-09-05 14:35:50|14211.77|14131.77|14213.6|14133.6|14213.6|14133.6|14211.77|14131.77|9
1725546960000|2024-09-05 14:36:00|14213.39|14133.39|14213.02|14133.02|14214.2|14134.2|14213.02|14133.02|10
1725546970000|2024-09-05 14:36:10|14212.74|14132.74|14209.14|14129.14|14212.74|14132.74|14209.14|14129.14|10
1725546980000|2024-09-05 14:36:20|14209.21|14129.21|14208.76|14128.76|14209.91|14129.91|14208.76|14128.76|10
1725546990000|2024-09-05 14:36:30|14208.65|14128.65|14204.76|14124.76|14208.65|14128.65|14204.76|14124.76|8
1725547000000|2024-09-05 14:36:40|14204.13|14124.13|14201.02|14121.02|14204.13|14124.13|14200.84|14120.84|10
1725547010000|2024-09-05 14:36:50|14200.57|14120.57|14199.17|14119.17|14201.11|14121.11|14199.09|14119.09|10
1725547020000|2024-09-05 14:37:00|14199.29|14119.29|14197.35|14117.35|14199.29|14119.29|14197.35|14117.35|10
1725547030000|2024-09-05 14:37:10|14197.55|14117.55|14199.71|14119.71|14199.71|14119.71|14197.55|14117.55|10
1725547040000|2024-09-05 14:37:20|14200.03|14120.03|14201.59|14121.59|14201.59|14121.59|14200.03|14120.03|10
1725547050000|2024-09-05 14:37:30|14201.49|14121.49|14198.95|14118.95|14201.49|14121.49|14198.95|14118.95|10
1725547060000|2024-09-05 14:37:40|14198.9|14118.9|14198.39|14118.39|14199.61|14119.61|14198.39|14118.39|10
1725547070000|2024-09-05 14:37:50|14198.12|14118.12|14200.27|14120.27|14200.27|14120.27|14197.83|14117.83|10
1725547080000|2024-09-05 14:38:00|14200.16|14120.16|14203.07|14123.07|14203.26|14123.26|14200.16|14120.16|9
1725547090000|2024-09-05 14:38:10|14203.06|14123.06|14202.61|14122.61|14203.51|14123.51|14202.08|14122.08|10
1725547100000|2024-09-05 14:38:20|14202.94|14122.94|14205.1|14125.1|14205.1|14125.1|14202.94|14122.94|10
1725547110000|2024-09-05 14:38:30|14205.04|14125.04|14203.61|14123.61|14205.55|14125.55|14203.61|14123.61|10
1725547120000|2024-09-05 14:38:40|14203.87|14123.87|14202.43|14122.43|14203.93|14123.93|14202.43|14122.43|8
1725547130000|2024-09-05 14:38:50|14202.42|14122.42|14202.37|14122.37|14202.65|14122.65|14202.32|14122.32|10
1725547140000|2024-09-05 14:39:00|14202.25|14122.25|14202.38|14122.38|14202.38|14122.38|14200.85|14120.85|10
1725547150000|2024-09-05 14:39:10|14202.34|14122.34|14202.48|14122.48|14203.15|14123.15|14202.34|14122.34|9
1725547160000|2024-09-05 14:39:20|14202.51|14122.51|14202.09|14122.09|14203.01|14123.01|14202.09|14122.09|9
1725547170000|2024-09-05 14:39:30|14201.81|14121.81|14201.5|14121.5|14202.4|14122.4|14200.89|14120.89|10
1725547180000|2024-09-05 14:39:40|14201.27|14121.27|14202|14122|14202.28|14122.28|14201.11|14121.11|10
1725547190000|2024-09-05 14:39:50|14201.89|14121.89|14203.13|14123.13|14203.34|14123.34|14201.89|14121.89|10
1725547200000|2024-09-05 14:40:00|14203.43|14123.43|14201.37|14121.37|14203.44|14123.44|14201.37|14121.37|10
1725547210000|2024-09-05 14:40:10|14201.5|14121.5|14200.73|14120.73|14202.43|14122.43|14200.73|14120.73|10
1725547220000|2024-09-05 14:40:20|14200.69|14120.69|14198.3|14118.3|14200.69|14120.69|14198.3|14118.3|9
1725547230000|2024-09-05 14:40:30|14198.08|14118.08|14197.02|14117.02|14198.08|14118.08|14196.93|14116.93|9
1725547240000|2024-09-05 14:40:40|14196.97|14116.97|14194.45|14114.45|14197.35|14117.35|14194.18|14114.18|10
1725547250000|2024-09-05 14:40:50|14194.23|14114.23|14193.63|14113.63|14194.23|14114.23|14192.68|14112.68|10
1725547260000|2024-09-05 14:41:00|14194.19|14114.19|14197.73|14117.73|14197.73|14117.73|14194.19|14114.19|10
1725547270000|2024-09-05 14:41:10|14197.95|14117.95|14196.36|14116.36|14197.95|14117.95|14196.32|14116.32|10
1725547280000|2024-09-05 14:41:20|14196.51|14116.51|14197.63|14117.63|14197.63|14117.63|14196.47|14116.47|10
1725547290000|2024-09-05 14:41:30|14197.71|14117.71|14198.62|14118.62|14198.68|14118.68|14197.71|14117.71|10
1725547300000|2024-09-05 14:41:40|14198.64|14118.64|14195.89|14115.89|14198.64|14118.64|14195.89|14115.89|9
1725547310000|2024-09-05 14:41:50|14195.96|14115.96|14197.05|14117.05|14197.08|14117.08|14195.79|14115.79|10
1725547320000|2024-09-05 14:42:00|14197.01|14117.01|14197.57|14117.57|14197.83|14117.83|14196.63|14116.63|10
1725547330000|2024-09-05 14:42:10|14197.52|14117.52|14199.12|14119.12|14199.12|14119.12|14197.48|14117.48|9
1725547340000|2024-09-05 14:42:20|14198.94|14118.94|14200.26|14120.26|14200.26|14120.26|14198.53|14118.53|10
1725547350000|2024-09-05 14:42:30|14200.92|14120.92|14201.52|14121.52|14201.52|14121.52|14200.78|14120.78|10
1725547360000|2024-09-05 14:42:40|14201.76|14121.76|14202|14122|14202|14122|14201.76|14121.76|8
1725547370000|2024-09-05 14:42:50|14201.92|14121.92|14203.27|14123.27|14203.27|14123.27|14201.92|14121.92|9
1725547380000|2024-09-05 14:43:00|14203.24|14123.24|14203.15|14123.15|14204.19|14124.19|14203.01|14123.01|10
1725547390000|2024-09-05 14:43:10|14203.35|14123.35|14204.61|14124.61|14204.61|14124.61|14203.35|14123.35|9
1725547400000|2024-09-05 14:43:20|14204.7|14124.7|14205.73|14125.73|14206.05|14126.05|14204.17|14124.17|10
1725547410000|2024-09-05 14:43:30|14205.42|14125.42|14204.59|14124.59|14205.42|14125.42|14204.59|14124.59|8
1725547420000|2024-09-05 14:43:40|14204.48|14124.48|14206.49|14126.49|14206.49|14126.49|14204.48|14124.48|10
1725547430000|2024-09-05 14:43:50|14206.71|14126.71|14206.86|14126.86|14206.86|14126.86|14206.23|14126.23|9
1725547440000|2024-09-05 14:44:00|14207.01|14127.01|14208.27|14128.27|14208.27|14128.27|14206.76|14126.76|10
1725547450000|2024-09-05 14:44:10|14208.51|14128.51|14208.6|14128.6|14208.72|14128.72|14208.32|14128.32|10
1725547460000|2024-09-05 14:44:20|14208.51|14128.51|14207.71|14127.71|14208.6|14128.6|14207.65|14127.65|10
1725547470000|2024-09-05 14:44:30|14207.53|14127.53|14205.44|14125.44|14207.53|14127.53|14205.2|14125.2|10
1725547480000|2024-09-05 14:44:40|14204.86|14124.86|14203.2|14123.2|14204.86|14124.86|14203.2|14123.2|10
1725547490000|2024-09-05 14:44:50|14202.64|14122.64|14196.28|14116.28|14202.64|14122.64|14196.28|14116.28|10
1725547500000|2024-09-05 14:45:00|14195.8|14115.8|14190.85|14110.85|14195.8|14115.8|14190.85|14110.85|9
1725547510000|2024-09-05 14:45:10|14191.06|14111.06|14188.17|14108.17|14191.5|14111.5|14188.17|14108.17|10
1725547520000|2024-09-05 14:45:20|14187.18|14107.18|14175.51|14095.51|14187.18|14107.18|14175.51|14095.51|10
1725547530000|2024-09-05 14:45:30|14175.29|14095.29|14173.44|14093.44|14175.59|14095.59|14173.44|14093.44|10
1725547540000|2024-09-05 14:45:40|14167.09|14087.09|14160.1|14080.1|14167.09|14087.09|14160.1|14080.1|10
1725547550000|2024-09-05 14:45:50|14158.21|14078.21|14151.06|14071.06|14158.21|14078.21|14151.06|14071.06|10
1725547560000|2024-09-05 14:46:00|14150.55|14070.55|14142.85|14062.85|14150.55|14070.55|14142.44|14062.44|10
1725547570000|2024-09-05 14:46:10|14143.53|14063.53|14141.29|14061.29|14143.78|14063.78|14141.29|14061.29|10
1725547580000|2024-09-05 14:46:20|14138.1|14058.1|14137.24|14057.24|14138.99|14058.99|14137.24|14057.24|10
1725547590000|2024-09-05 14:46:30|14137.29|14057.29|14133.05|14053.05|14137.29|14057.29|14133.05|14053.05|10
1725547600000|2024-09-05 14:46:40|14133.48|14053.48|14131.12|14051.12|14133.48|14053.48|14130.95|14050.95|10
1725547610000|2024-09-05 14:46:50|14130.93|14050.93|14125.76|14045.76|14130.93|14050.93|14125.76|14045.76|10
1725547620000|2024-09-05 14:47:00|14124.94|14044.94|14123.28|14043.28|14124.94|14044.94|14123.03|14043.03|10
1725547630000|2024-09-05 14:47:10|14124.2|14044.2|14126.02|14046.02|14126.02|14046.02|14123.65|14043.65|10
1725547640000|2024-09-05 14:47:20|14126.17|14046.17|14123.41|14043.41|14126.31|14046.31|14123.4|14043.4|10
1725547650000|2024-09-05 14:47:30|14123.34|14043.34|14120.81|14040.81|14124.12|14044.12|14120.81|14040.81|10
1725547660000|2024-09-05 14:47:40|14121.42|14041.42|14122.9|14042.9|14123.24|14043.24|14121.42|14041.42|10
1725547670000|2024-09-05 14:47:50|14123.33|14043.33|14121.49|14041.49|14123.51|14043.51|14121.49|14041.49|10
1725547680000|2024-09-05 14:48:00|14121.82|14041.82|14119.71|14039.71|14122.08|14042.08|14119.36|14039.36|9
1725547690000|2024-09-05 14:48:10|14118.3|14038.3|14111.01|14031.01|14118.3|14038.3|14110.78|14030.78|10
1725547700000|2024-09-05 14:48:20|14111.51|14031.51|14111.07|14031.07|14112.21|14032.21|14111.07|14031.07|10
1725547710000|2024-09-05 14:48:30|14111.1|14031.1|14112.35|14032.35|14112.35|14032.35|14110.35|14030.35|10
1725547720000|2024-09-05 14:48:40|14112.23|14032.23|14114.43|14034.43|14114.43|14034.43|14111.13|14031.13|10
1725547730000|2024-09-05 14:48:50|14114.45|14034.45|14116.01|14036.01|14116.01|14036.01|14114.45|14034.45|8
1725547740000|2024-09-05 14:49:00|14116.15|14036.15|14115.36|14035.36|14116.15|14036.15|14115.36|14035.36|10
1725547750000|2024-09-05 14:49:10|14115.56|14035.56|14115.77|14035.77|14115.77|14035.77|14114.78|14034.78|10
1725547760000|2024-09-05 14:49:20|14115.74|14035.74|14114.85|14034.85|14115.74|14035.74|14114.79|14034.79|9
1725547770000|2024-09-05 14:49:30|14115.68|14035.68|14112.88|14032.88|14115.68|14035.68|14112.88|14032.88|10
1725547780000|2024-09-05 14:49:40|14112.63|14032.63|14110.8|14030.8|14112.63|14032.63|14110.75|14030.75|10
1725547790000|2024-09-05 14:49:50|14109.74|14029.74|14109.82|14029.82|14110.62|14030.62|14109.74|14029.74|10
1725547800000|2024-09-05 14:50:00|14109.8|14029.8|14111.27|14031.27|14111.27|14031.27|14109.23|14029.23|10
1725547810000|2024-09-05 14:50:10|14111.77|14031.77|14110.87|14030.87|14111.77|14031.77|14110.41|14030.41|10
1725547820000|2024-09-05 14:50:20|14111.32|14031.32|14110.62|14030.62|14112.8|14032.8|14110.62|14030.62|9
1725547830000|2024-09-05 14:50:30|14108.6|14028.6|14094.69|14014.69|14108.6|14028.6|14094.69|14014.69|10
1725547840000|2024-09-05 14:50:40|14093.21|14013.21|14088.39|14008.39|14093.49|14013.49|14088.39|14008.39|10
1725547850000|2024-09-05 14:50:50|14085.99|14005.99|14083.24|14003.24|14086.14|14006.14|14083.23|14003.23|10
1725547860000|2024-09-05 14:51:00|14082.79|14002.79|14077.07|13997.07|14083.36|14003.36|14077.07|13997.07|10
1725547870000|2024-09-05 14:51:10|14074.93|13994.93|14069.87|13989.87|14074.93|13994.93|14069.87|13989.87|10
1725547880000|2024-09-05 14:51:20|14070.35|13990.35|14062.04|13982.04|14070.35|13990.35|14062.04|13982.04|10
1725547890000|2024-09-05 14:51:30|14061.62|13981.62|14060.05|13980.05|14061.8|13981.8|14059.77|13979.77|10
1725547900000|2024-09-05 14:51:40|14059.64|13979.64|14055.7|13975.7|14059.64|13979.64|14055.7|13975.7|10
1725547910000|2024-09-05 14:51:50|14055.35|13975.35|14051.7|13971.7|14055.35|13975.35|14051.7|13971.7|9
1725547920000|2024-09-05 14:52:00|14051.59|13971.59|14053.45|13973.45|14053.78|13973.78|14051.59|13971.59|10
1725547930000|2024-09-05 14:52:10|14053.78|13973.78|14055.94|13975.94|14056.22|13976.22|14053.78|13973.78|10
1725547940000|2024-09-05 14:52:20|14056.19|13976.19|14062.46|13982.46|14062.46|13982.46|14056.19|13976.19|10
1725547950000|2024-09-05 14:52:30|14061.95|13981.95|14062.24|13982.24|14062.91|13982.91|14061.69|13981.69|8
1725547960000|2024-09-05 14:52:40|14061.85|13981.85|14060.97|13980.97|14061.85|13981.85|14060.36|13980.36|9
1725547970000|2024-09-05 14:52:50|14060.7|13980.7|14060.76|13980.76|14061.43|13981.43|14060.1|13980.1|10
1725547980000|2024-09-05 14:53:00|14060.78|13980.78|14060.65|13980.65|14060.81|13980.81|14059.52|13979.52|10
1725547990000|2024-09-05 14:53:10|14061.05|13981.05|14063.3|13983.3|14063.3|13983.3|14061.05|13981.05|10
1725548000000|2024-09-05 14:53:20|14063.17|13983.17|14063.54|13983.54|14063.54|13983.54|14062.35|13982.35|10
1725548010000|2024-09-05 14:53:30|14063.14|13983.14|14061.21|13981.21|14063.14|13983.14|14060.64|13980.64|10
1725548020000|2024-09-05 14:53:40|14061.74|13981.74|14059.69|13979.69|14061.74|13981.74|14059.32|13979.32|10
1725548030000|2024-09-05 14:53:50|14060.01|13980.01|14058.69|13978.69|14060.01|13980.01|14058.69|13978.69|10
1725548040000|2024-09-05 14:54:00|14058.58|13978.58|14052.47|13972.47|14058.58|13978.58|14052.47|13972.47|10
1725548050000|2024-09-05 14:54:10|14052.19|13972.19|14054.69|13974.69|14054.69|13974.69|14050.86|13970.86|9
1725548060000|2024-09-05 14:54:20|14055.22|13975.22|14054.73|13974.73|14055.56|13975.56|14054.73|13974.73|10
1725548070000|2024-09-05 14:54:30|14054.24|13974.24|14053.09|13973.09|14054.5|13974.5|14052.63|13972.63|9
1725548080000|2024-09-05 14:54:40|14053.29|13973.29|14054.3|13974.3|14054.38|13974.38|14053.29|13973.29|10
1725548090000|2024-09-05 14:54:50|14054.08|13974.08|14051.02|13971.02|14054.4|13974.4|14051.02|13971.02|10
1725548100000|2024-09-05 14:55:00|14050.48|13970.48|14051.35|13971.35|14051.61|13971.61|14050.47|13970.47|10
1725548110000|2024-09-05 14:55:10|14050.72|13970.72|14054.84|13974.84|14054.84|13974.84|14050.72|13970.72|10
1725548120000|2024-09-05 14:55:20|14054.79|13974.79|14056.22|13976.22|14056.49|13976.49|14054.79|13974.79|10
1725548130000|2024-09-05 14:55:30|14056.24|13976.24|14058.57|13978.57|14058.88|13978.88|14056.24|13976.24|10
1725548140000|2024-09-05 14:55:40|14058.45|13978.45|14062.42|13982.42|14062.42|13982.42|14058.45|13978.45|10
1725548150000|2024-09-05 14:55:50|14063.05|13983.05|14065.82|13985.82|14065.82|13985.82|14063.05|13983.05|10
1725548160000|2024-09-05 14:56:00|14065.69|13985.69|14067.39|13987.39|14068.12|13988.12|14065.69|13985.69|10
1725548170000|2024-09-05 14:56:10|14067.74|13987.74|14069.12|13989.12|14069.12|13989.12|14066.6|13986.6|9
1725548180000|2024-09-05 14:56:20|14069.14|13989.14|14072.26|13992.26|14072.26|13992.26|14069.14|13989.14|10
1725548190000|2024-09-05 14:56:30|14072.65|13992.65|14073.43|13993.43|14073.43|13993.43|14072.65|13992.65|10
1725548200000|2024-09-05 14:56:40|14073.69|13993.69|14074.98|13994.98|14074.98|13994.98|14073.69|13993.69|10
1725548210000|2024-09-05 14:56:50|14077.05|13997.05|14077.79|13997.79|14077.79|13997.79|14076.52|13996.52|9
1725548220000|2024-09-05 14:57:00|14077.59|13997.59|14082.24|14002.24|14082.24|14002.24|14076.82|13996.82|10
1725548230000|2024-09-05 14:57:10|14081.97|14001.97|14082.93|14002.93|14083.57|14003.57|14081.97|14001.97|10
1725548240000|2024-09-05 14:57:20|14083.63|14003.63|14086|14006|14086|14006|14083.63|14003.63|10
1725548250000|2024-09-05 14:57:30|14086.06|14006.06|14090.72|14010.72|14090.85|14010.85|14085.62|14005.62|9
1725548260000|2024-09-05 14:57:40|14090.83|14010.83|14090.8|14010.8|14090.97|14010.97|14089.87|14009.87|10
1725548270000|2024-09-05 14:57:50|14090.93|14010.93|14090.08|14010.08|14091.12|14011.12|14090.08|14010.08|10
1725548280000|2024-09-05 14:58:00|14089.4|14009.4|14090.1|14010.1|14090.69|14010.69|14089.4|14009.4|10
1725548290000|2024-09-05 14:58:10|14090.17|14010.17|14090.47|14010.47|14090.97|14010.97|14090.14|14010.14|10
1725548300000|2024-09-05 14:58:20|14090.43|14010.43|14091.96|14011.96|14092.07|14012.07|14090.43|14010.43|10
1725548310000|2024-09-05 14:58:30|14091.8|14011.8|14090.64|14010.64|14091.8|14011.8|14090.64|14010.64|10
1725548320000|2024-09-05 14:58:40|14090.74|14010.74|14088.7|14008.7|14090.74|14010.74|14088.7|14008.7|10
1725548330000|2024-09-05 14:58:50|14088.68|14008.68|14090.38|14010.38|14090.89|14010.89|14088.48|14008.48|10
1725548340000|2024-09-05 14:59:00|14090.39|14010.39|14086.42|14006.42|14090.39|14010.39|14086.42|14006.42|10
1725548350000|2024-09-05 14:59:10|14085.98|14005.98|14080.13|14000.13|14085.98|14005.98|14080.13|14000.13|9
1725548360000|2024-09-05 14:59:20|14079.53|13999.53|14074.86|13994.86|14079.53|13999.53|14074.64|13994.64|10
1725548370000|2024-09-05 14:59:30|14074.58|13994.58|14071.67|13991.67|14074.58|13994.58|14071.66|13991.66|10
1725548380000|2024-09-05 14:59:40|14071.82|13991.82|14069.58|13989.58|14072.49|13992.49|14069.3|13989.3|10
1725548390000|2024-09-05 14:59:50|14069.46|13989.46|14070.36|13990.36|14070.36|13990.36|14068.79|13988.79|10
1725548400000|2024-09-05 15:00:00|14070.23|13990.23|14069.78|13989.78|14070.6|13990.6|14069.65|13989.65|10
1725548410000|2024-09-05 15:00:10|14069.51|13989.51|14067.16|13987.16|14070.05|13990.05|14066.56|13986.56|10
1725548420000|2024-09-05 15:00:20|14067.52|13987.52|14063.79|13983.79|14067.9|13987.9|14063.79|13983.79|9
1725548430000|2024-09-05 15:00:30|14063.34|13983.34|14057.12|13977.12|14064.07|13984.07|14057.12|13977.12|10
1725548440000|2024-09-05 15:00:40|14055.45|13975.45|14055.31|13975.31|14057.38|13977.38|14055.31|13975.31|10
1725548450000|2024-09-05 15:00:50|14054.57|13974.57|14049.18|13969.18|14054.57|13974.57|14049.18|13969.18|10
1725548460000|2024-09-05 15:01:00|14048.13|13968.13|14038.2|13958.2|14049.69|13969.69|14038.2|13958.2|10
1725548470000|2024-09-05 15:01:10|14037.29|13957.29|14032.22|13952.22|14037.29|13957.29|14032.22|13952.22|10
1725548480000|2024-09-05 15:01:20|14031.88|13951.88|14030.53|13950.53|14031.88|13951.88|14028.83|13948.83|10
1725548490000|2024-09-05 15:01:30|14032.86|13952.86|14036.67|13956.67|14037.12|13957.12|14032.86|13952.86|10
1725548500000|2024-09-05 15:01:40|14037.34|13957.34|14037.61|13957.61|14037.61|13957.61|14036.91|13956.91|10
1725548510000|2024-09-05 15:01:50|14039.39|13959.39|14034.94|13954.94|14039.5|13959.5|14034.72|13954.72|10
1725548520000|2024-09-05 15:02:00|14034.82|13954.82|14038.72|13958.72|14039.76|13959.76|14033.73|13953.73|10
1725548530000|2024-09-05 15:02:10|14038.59|13958.59|14038.96|13958.96|14039.75|13959.75|14038.24|13958.24|10
1725548540000|2024-09-05 15:02:20|14038.94|13958.94|14039.83|13959.83|14040.36|13960.36|14038.8|13958.8|10
1725548550000|2024-09-05 15:02:30|14039.35|13959.35|14038.45|13958.45|14039.59|13959.59|14037.18|13957.18|10
1725548560000|2024-09-05 15:02:40|14038.86|13958.86|14039.72|13959.72|14039.72|13959.72|14038.74|13958.74|10
1725548570000|2024-09-05 15:02:50|14040.01|13960.01|14040.52|13960.52|14040.84|13960.84|14040.01|13960.01|10
1725548580000|2024-09-05 15:03:00|14039.85|13959.85|14042.5|13962.5|14042.5|13962.5|14039.36|13959.36|10
1725548590000|2024-09-05 15:03:10|14041.51|13961.51|14033.83|13953.83|14041.51|13961.51|14033.38|13953.38|10
1725548600000|2024-09-05 15:03:20|14033.71|13953.71|14031.95|13951.95|14033.71|13953.71|14030.76|13950.76|10
1725548610000|2024-09-05 15:03:30|14031.88|13951.88|14032.71|13952.71|14033.29|13953.29|14031.13|13951.13|10
1725548620000|2024-09-05 15:03:40|14032.2|13952.2|14027.35|13947.35|14032.2|13952.2|14027.35|13947.35|10
1725548630000|2024-09-05 15:03:50|14024.24|13944.24|14021.26|13941.26|14025.26|13945.26|14021.26|13941.26|9
1725548640000|2024-09-05 15:04:00|14020.18|13940.18|14019.29|13939.29|14020.18|13940.18|14018.69|13938.69|10
1725548650000|2024-09-05 15:04:10|14019.76|13939.76|14018.86|13938.86|14019.76|13939.76|14018.71|13938.71|10
1725548660000|2024-09-05 15:04:20|14017.34|13937.34|14017.98|13937.98|14018.8|13938.8|14016.76|13936.76|10
1725548670000|2024-09-05 15:04:30|14018.63|13938.63|14018.45|13938.45|14019.08|13939.08|14017.74|13937.74|10
1725548680000|2024-09-05 15:04:40|14019.1|13939.1|14022.71|13942.71|14023.06|13943.06|14019.1|13939.1|9
1725548690000|2024-09-05 15:04:50|14022.78|13942.78|14020.75|13940.75|14022.78|13942.78|14020.41|13940.41|10
1725548700000|2024-09-05 15:05:00|14021.11|13941.11|14020.58|13940.58|14021.23|13941.23|14020.17|13940.17|10
1725548710000|2024-09-05 15:05:10|14018.79|13938.79|14017.29|13937.29|14020.88|13940.88|14016.52|13936.52|10
1725548720000|2024-09-05 15:05:20|14021.89|13941.89|14036.41|13956.41|14036.41|13956.41|14021.89|13941.89|10
1725548730000|2024-09-05 15:05:30|14039.26|13959.26|14043.67|13963.67|14044.46|13964.46|14039.26|13959.26|10
1725548740000|2024-09-05 15:05:40|14043.47|13963.47|14045.13|13965.13|14045.13|13965.13|14043.47|13963.47|10
1725548750000|2024-09-05 15:05:50|14045.3|13965.3|14047.73|13967.73|14047.73|13967.73|14045.3|13965.3|10
1725548760000|2024-09-05 15:06:00|14047.43|13967.43|14049.73|13969.73|14049.73|13969.73|14046.8|13966.8|10
1725548770000|2024-09-05 15:06:10|14049.97|13969.97|14060.8|13980.8|14060.8|13980.8|14049.97|13969.97|10
1725548780000|2024-09-05 15:06:20|14064.46|13984.46|14064.55|13984.55|14065.61|13985.61|14063.52|13983.52|9
1725548790000|2024-09-05 15:06:30|14064.98|13984.98|14072.44|13992.44|14072.44|13992.44|14064.98|13984.98|9
1725548800000|2024-09-05 15:06:40|14072.87|13992.87|14072.13|13992.13|14073.33|13993.33|14070.72|13990.72|10
1725548810000|2024-09-05 15:06:50|14072.96|13992.96|14073.25|13993.25|14073.72|13993.72|14072.94|13992.94|10
1725548820000|2024-09-05 15:07:00|14074.04|13994.04|14072.5|13992.5|14074.04|13994.04|14072.5|13992.5|10
1725548830000|2024-09-05 15:07:10|14071.66|13991.66|14075.44|13995.44|14075.83|13995.83|14071.66|13991.66|10
1725548840000|2024-09-05 15:07:20|14074.87|13994.87|14073.98|13993.98|14075.01|13995.01|14073.93|13993.93|10
1725548850000|2024-09-05 15:07:30|14074.12|13994.12|14075.95|13995.95|14075.95|13995.95|14074.12|13994.12|10
1725548860000|2024-09-05 15:07:40|14076.03|13996.03|14080.5|14000.5|14080.5|14000.5|14076.03|13996.03|9
1725548870000|2024-09-05 15:07:50|14080.71|14000.71|14081.5|14001.5|14081.54|14001.54|14080.66|14000.66|10
1725548880000|2024-09-05 15:08:00|14081.46|14001.46|14076.54|13996.54|14081.46|14001.46|14076.54|13996.54|10
1725548890000|2024-09-05 15:08:10|14076.26|13996.26|14077.09|13997.09|14077.25|13997.25|14075.69|13995.69|10
1725548900000|2024-09-05 15:08:20|14077.37|13997.37|14079.61|13999.61|14079.61|13999.61|14077.37|13997.37|10
1725548910000|2024-09-05 15:08:30|14079.9|13999.9|14080.4|14000.4|14080.63|14000.63|14079.73|13999.73|9
1725548920000|2024-09-05 15:08:40|14080.15|14000.15|14080.89|14000.89|14081.63|14001.63|14080.15|14000.15|10
1725548930000|2024-09-05 15:08:50|14081.06|14001.06|14080|14000|14081.37|14001.37|14080|14000|9
1725548940000|2024-09-05 15:09:00|14080.12|14000.12|14080.14|14000.14|14080.65|14000.65|14080.1|14000.1|10
1725548950000|2024-09-05 15:09:10|14079.89|13999.89|14079.89|13999.89|14080.01|14000.01|14079.57|13999.57|8
1725548960000|2024-09-05 15:09:20|14079.62|13999.62|14079.95|13999.95|14080.51|14000.51|14079.48|13999.48|9
1725548970000|2024-09-05 15:09:30|14080.21|14000.21|14083.18|14003.18|14083.18|14003.18|14080.21|14000.21|10
1725548980000|2024-09-05 15:09:40|14083.33|14003.33|14083.26|14003.26|14083.5|14003.5|14082.75|14002.75|10
1725548990000|2024-09-05 15:09:50|14084.02|14004.02|14085.44|14005.44|14085.49|14005.49|14083.6|14003.6|10
1725549000000|2024-09-05 15:10:00|14085.14|14005.14|14086.3|14006.3|14086.91|14006.91|14085.11|14005.11|10
1725549010000|2024-09-05 15:10:10|14086.39|14006.39|14090.42|14010.42|14090.85|14010.85|14086.1|14006.1|10
1725549020000|2024-09-05 15:10:20|14090.4|14010.4|14089.29|14009.29|14091.02|14011.02|14089.18|14009.18|10
1725549030000|2024-09-05 15:10:30|14088.57|14008.57|14089.65|14009.65|14089.71|14009.71|14088.56|14008.56|9
1725549040000|2024-09-05 15:10:40|14089.87|14009.87|14084.66|14004.66|14090.75|14010.75|14084.66|14004.66|10
1725549050000|2024-09-05 15:10:50|14085.39|14005.39|14085.41|14005.41|14085.66|14005.66|14084.84|14004.84|9
1725549060000|2024-09-05 15:11:00|14085.47|14005.47|14084.48|14004.48|14085.47|14005.47|14084.02|14004.02|10
1725549070000|2024-09-05 15:11:10|14084.72|14004.72|14086.6|14006.6|14086.61|14006.61|14084.72|14004.72|10
1725549080000|2024-09-05 15:11:20|14087.02|14007.02|14088.44|14008.44|14088.44|14008.44|14087.02|14007.02|10
1725549090000|2024-09-05 15:11:30|14088.31|14008.31|14088.73|14008.73|14088.73|14008.73|14087.83|14007.83|10
1725549100000|2024-09-05 15:11:40|14088.61|14008.61|14089.78|14009.78|14089.78|14009.78|14088.45|14008.45|10
1725549110000|2024-09-05 15:11:50|14090.04|14010.04|14092.1|14012.1|14092.35|14012.35|14090.04|14010.04|9
1725549120000|2024-09-05 15:12:00|14092.24|14012.24|14093.61|14013.61|14093.61|14013.61|14092.24|14012.24|10
1725549130000|2024-09-05 15:12:10|14093.74|14013.74|14093.04|14013.04|14093.74|14013.74|14092.23|14012.23|10
1725549140000|2024-09-05 15:12:20|14093.05|14013.05|14093.62|14013.62|14093.62|14013.62|14093.05|14013.05|9
1725549150000|2024-09-05 15:12:30|14093.8|14013.8|14094.05|14014.05|14094.34|14014.34|14093.7|14013.7|10
1725549160000|2024-09-05 15:12:40|14094.49|14014.49|14093.6|14013.6|14095.25|14015.25|14093.6|14013.6|10
1725549170000|2024-09-05 15:12:50|14093.58|14013.58|14094.02|14014.02|14094.17|14014.17|14093.33|14013.33|10
1725549180000|2024-09-05 15:13:00|14093.33|14013.33|14091.29|14011.29|14093.33|14013.33|14091.27|14011.27|8
1725549190000|2024-09-05 15:13:10|14090.78|14010.78|14088.74|14008.74|14090.97|14010.97|14088.74|14008.74|10
1725549200000|2024-09-05 15:13:20|14088.57|14008.57|14087.84|14007.84|14088.84|14008.84|14087.49|14007.49|10
1725549210000|2024-09-05 15:13:30|14087.77|14007.77|14089.24|14009.24|14089.59|14009.59|14087.77|14007.77|10
1725549220000|2024-09-05 15:13:40|14089.31|14009.31|14087.96|14007.96|14089.31|14009.31|14087.44|14007.44|10
1725549230000|2024-09-05 15:13:50|14087.85|14007.85|14086.83|14006.83|14087.85|14007.85|14086.83|14006.83|10
1725549240000|2024-09-05 15:14:00|14086.81|14006.81|14083.72|14003.72|14086.84|14006.84|14083.72|14003.72|10
1725549250000|2024-09-05 15:14:10|14083.73|14003.73|14072.19|13992.19|14083.73|14003.73|14072.19|13992.19|10
1725549260000|2024-09-05 15:14:20|14072|13992|14072.66|13992.66|14072.66|13992.66|14070.25|13990.25|10
1725549270000|2024-09-05 15:14:30|14072.92|13992.92|14075.65|13995.65|14076.08|13996.08|14072.92|13992.92|10
1725549280000|2024-09-05 15:14:40|14075.18|13995.18|14072.39|13992.39|14075.41|13995.41|14072.39|13992.39|9
1725549290000|2024-09-05 15:14:50|14072.3|13992.3|14072.32|13992.32|14072.85|13992.85|14072.23|13992.23|10
1725549300000|2024-09-05 15:15:00|14071.95|13991.95|14071.49|13991.49|14071.95|13991.95|14069.98|13989.98|10
1725549310000|2024-09-05 15:15:10|14071.84|13991.84|14069.37|13989.37|14072.29|13992.29|14069.37|13989.37|10
1725549320000|2024-09-05 15:15:20|14069.02|13989.02|14065.68|13985.68|14069.02|13989.02|14065.68|13985.68|10
1725549330000|2024-09-05 15:15:30|14065.59|13985.59|14067.31|13987.31|14067.31|13987.31|14065.13|13985.13|10
1725549340000|2024-09-05 15:15:40|14067.33|13987.33|14072.87|13992.87|14072.87|13992.87|14067.33|13987.33|9
1725549350000|2024-09-05 15:15:50|14073.45|13993.45|14074.67|13994.67|14074.67|13994.67|14073.45|13993.45|10
1725549360000|2024-09-05 15:16:00|14074.55|13994.55|14076.05|13996.05|14076.05|13996.05|14073.72|13993.72|10
1725549370000|2024-09-05 15:16:10|14076.62|13996.62|14078.69|13998.69|14079.8|13999.8|14076.62|13996.62|10
1725549380000|2024-09-05 15:16:20|14078.44|13998.44|14079.12|13999.12|14079.12|13999.12|14078.17|13998.17|9
1725549390000|2024-09-05 15:16:30|14079.11|13999.11|14079.89|13999.89|14079.95|13999.95|14079.11|13999.11|10
1725549400000|2024-09-05 15:16:40|14080.26|14000.26|14081.51|14001.51|14081.51|14001.51|14079.84|13999.84|10
1725549410000|2024-09-05 15:16:50|14081.7|14001.7|14082.76|14002.76|14082.76|14002.76|14081.7|14001.7|9
1725549420000|2024-09-05 15:17:00|14082.54|14002.54|14083.74|14003.74|14083.74|14003.74|14082.54|14002.54|10
1725549430000|2024-09-05 15:17:10|14083.57|14003.57|14084.05|14004.05|14085.05|14005.05|14083.57|14003.57|10
1725549440000|2024-09-05 15:17:20|14083.78|14003.78|14084.2|14004.2|14084.92|14004.92|14083.78|14003.78|9
1725549450000|2024-09-05 15:17:30|14084.16|14004.16|14085.33|14005.33|14085.33|14005.33|14084.16|14004.16|10
1725549460000|2024-09-05 15:17:40|14085.8|14005.8|14087.88|14007.88|14088.44|14008.44|14085.8|14005.8|10
1725549470000|2024-09-05 15:17:50|14087.85|14007.85|14086.8|14006.8|14087.99|14007.99|14086.8|14006.8|10
1725549480000|2024-09-05 15:18:00|14086.94|14006.94|14085.89|14005.89|14087.13|14007.13|14085.87|14005.87|10
1725549490000|2024-09-05 15:18:10|14085.95|14005.95|14085.55|14005.55|14085.95|14005.95|14085.08|14005.08|10
1725549500000|2024-09-05 15:18:20|14085.5|14005.5|14081.92|14001.92|14085.74|14005.74|14081.92|14001.92|10
1725549510000|2024-09-05 15:18:30|14079.86|13999.86|14078.3|13998.3|14079.86|13999.86|14077.57|13997.57|9
1725549520000|2024-09-05 15:18:40|14078.12|13998.12|14076.21|13996.21|14078.12|13998.12|14075.89|13995.89|10
1725549530000|2024-09-05 15:18:50|14076.28|13996.28|14075.76|13995.76|14076.45|13996.45|14075.57|13995.57|10
1725549540000|2024-09-05 15:19:00|14075.39|13995.39|14076.28|13996.28|14076.29|13996.29|14075.32|13995.32|10
1725549550000|2024-09-05 15:19:10|14075.76|13995.76|14076.27|13996.27|14076.62|13996.62|14075.68|13995.68|10
1725549560000|2024-09-05 15:19:20|14076.88|13996.88|14077.04|13997.04|14077.38|13997.38|14076.77|13996.77|9
1725549570000|2024-09-05 15:19:30|14077.41|13997.41|14078.11|13998.11|14078.11|13998.11|14077.38|13997.38|10
1725549580000|2024-09-05 15:19:40|14078.25|13998.25|14079.23|13999.23|14079.23|13999.23|14078.18|13998.18|10
1725549590000|2024-09-05 15:19:50|14079.31|13999.31|14079.85|13999.85|14079.85|13999.85|14078.96|13998.96|10
1725549600000|2024-09-05 15:20:00|14080.13|14000.13|14082.28|14002.28|14082.52|14002.52|14080.11|14000.11|9
1725549610000|2024-09-05 15:20:10|14082|14002|14082.27|14002.27|14082.3|14002.3|14081.51|14001.51|9
1725549620000|2024-09-05 15:20:20|14082.78|14002.78|14081.96|14001.96|14083.25|14003.25|14081.96|14001.96|10
1725549630000|2024-09-05 15:20:30|14082.29|14002.29|14079.76|13999.76|14082.29|14002.29|14079.76|13999.76|10
1725549640000|2024-09-05 15:20:40|14079.33|13999.33|14079.79|13999.79|14079.79|13999.79|14078.28|13998.28|10
1725549650000|2024-09-05 15:20:50|14079.74|13999.74|14079.02|13999.02|14080.24|14000.24|14079.02|13999.02|8
1725549660000|2024-09-05 15:21:00|14079|13999|14081.01|14001.01|14081.01|14001.01|14078.62|13998.62|10
1725549670000|2024-09-05 15:21:10|14081.03|14001.03|14082.83|14002.83|14082.91|14002.91|14081.03|14001.03|9
1725549680000|2024-09-05 15:21:20|14082.5|14002.5|14082.9|14002.9|14083.3|14003.3|14082.5|14002.5|10
1725549690000|2024-09-05 15:21:30|14082.92|14002.92|14083.66|14003.66|14083.83|14003.83|14082.67|14002.67|10
1725549700000|2024-09-05 15:21:40|14082.69|14002.69|14080.26|14000.26|14083.04|14003.04|14080.26|14000.26|9
1725549710000|2024-09-05 15:21:50|14080.17|14000.17|14076.76|13996.76|14080.6|14000.6|14076.76|13996.76|9
1725549720000|2024-09-05 15:22:00|14077.02|13997.02|14069.92|13989.92|14077.02|13997.02|14069.92|13989.92|10
1725549730000|2024-09-05 15:22:10|14069.17|13989.17|14056.06|13976.06|14069.17|13989.17|14055.33|13975.33|10
1725549740000|2024-09-05 15:22:20|14055.91|13975.91|14059.23|13979.23|14059.23|13979.23|14055.61|13975.61|10
1725549750000|2024-09-05 15:22:30|14059.71|13979.71|14062.13|13982.13|14062.38|13982.38|14059.71|13979.71|10
1725549760000|2024-09-05 15:22:40|14062.32|13982.32|14063.05|13983.05|14063.14|13983.14|14062.12|13982.12|9
1725549770000|2024-09-05 15:22:50|14063.39|13983.39|14064.75|13984.75|14065.01|13985.01|14063.39|13983.39|9
1725549780000|2024-09-05 15:23:00|14064.89|13984.89|14063.34|13983.34|14065.02|13985.02|14063.34|13983.34|10
1725549790000|2024-09-05 15:23:10|14062.64|13982.64|14057.77|13977.77|14062.64|13982.64|14057.77|13977.77|10
1725549800000|2024-09-05 15:23:20|14057.33|13977.33|14056.63|13976.63|14058.08|13978.08|14056.63|13976.63|10
1725549810000|2024-09-05 15:23:30|14056.47|13976.47|14054.76|13974.76|14056.67|13976.67|14054.76|13974.76|10
1725549820000|2024-09-05 15:23:40|14055.81|13975.81|14055.98|13975.98|14056.41|13976.41|14055.5|13975.5|10
1725549830000|2024-09-05 15:23:50|14056.61|13976.61|14054.95|13974.95|14056.73|13976.73|14054.95|13974.95|10
1725549840000|2024-09-05 15:24:00|14054.22|13974.22|14047.13|13967.13|14054.22|13974.22|14047.13|13967.13|10
1725549850000|2024-09-05 15:24:10|14047.33|13967.33|14046.46|13966.46|14047.33|13967.33|14045.97|13965.97|10
1725549860000|2024-09-05 15:24:20|14046.43|13966.43|14046.82|13966.82|14047.06|13967.06|14046.38|13966.38|10
1725549870000|2024-09-05 15:24:30|14046.23|13966.23|14036.13|13956.13|14046.23|13966.23|14036.13|13956.13|10
1725549880000|2024-09-05 15:24:40|14035.78|13955.78|14029.29|13949.29|14035.78|13955.78|14029.07|13949.07|10
1725549890000|2024-09-05 15:24:50|14029.18|13949.18|14026.72|13946.72|14029.19|13949.19|14026.72|13946.72|10
1725549900000|2024-09-05 15:25:00|14026.42|13946.42|14023.58|13943.58|14026.42|13946.42|14023.49|13943.49|10
1725549910000|2024-09-05 15:25:10|14023.31|13943.31|14019.24|13939.24|14023.77|13943.77|14019.24|13939.24|10
1725549920000|2024-09-05 15:25:20|14019.04|13939.04|14018.49|13938.49|14019.04|13939.04|14017.8|13937.8|10
1725549930000|2024-09-05 15:25:30|14018.88|13938.88|14017.38|13937.38|14018.88|13938.88|14016.93|13936.93|10
1725549940000|2024-09-05 15:25:40|14017.17|13937.17|14015.94|13935.94|14017.17|13937.17|14015.94|13935.94|10
1725549950000|2024-09-05 15:25:50|14013.69|13933.69|14010|13930|14013.69|13933.69|14009.31|13929.31|10
1725549960000|2024-09-05 15:26:00|14010.12|13930.12|14006.68|13926.68|14010.12|13930.12|14005.79|13925.79|10
1725549970000|2024-09-05 15:26:10|14007.32|13927.32|14006.12|13926.12|14009.84|13929.84|14005.98|13925.98|9
1725549980000|2024-09-05 15:26:20|14006.08|13926.08|14002.39|13922.39|14006.08|13926.08|14002.39|13922.39|10
1725549990000|2024-09-05 15:26:30|14001.32|13921.32|13994.55|13914.55|14001.32|13921.32|13993.54|13913.54|10
1725550000000|2024-09-05 15:26:40|13994.16|13914.16|13983.77|13903.77|13994.16|13914.16|13983.77|13903.77|10
1725550010000|2024-09-05 15:26:50|13983.58|13903.58|13981.54|13901.54|13984.4|13904.4|13981.54|13901.54|10
1725550020000|2024-09-05 15:27:00|13980.95|13900.95|13983.11|13903.11|13983.27|13903.27|13980.3|13900.3|10
1725550030000|2024-09-05 15:27:10|13983.12|13903.12|13984.4|13904.4|13984.4|13904.4|13981.92|13901.92|10
1725550040000|2024-09-05 15:27:20|13984.09|13904.09|13987.66|13907.66|13987.66|13907.66|13984.09|13904.09|10
1725550050000|2024-09-05 15:27:30|13988.39|13908.39|13987.69|13907.69|13988.94|13908.94|13987.69|13907.69|10
1725550060000|2024-09-05 15:27:40|13987.73|13907.73|13987.76|13907.76|13988.58|13908.58|13986.87|13906.87|10
1725550070000|2024-09-05 15:27:50|13988.51|13908.51|13990.33|13910.33|13990.42|13910.42|13987.5|13907.5|10
1725550080000|2024-09-05 15:28:00|13990.79|13910.79|13993.23|13913.23|13996.18|13916.18|13990.63|13910.63|10
1725550090000|2024-09-05 15:28:10|13992.82|13912.82|13986.93|13906.93|13992.82|13912.82|13986.93|13906.93|10
1725550100000|2024-09-05 15:28:20|13986.5|13906.5|13978.15|13898.15|13986.56|13906.56|13978.15|13898.15|10
1725550110000|2024-09-05 15:28:30|13977.93|13897.93|13972.16|13892.16|13977.93|13897.93|13970.47|13890.47|10
1725550120000|2024-09-05 15:28:40|13971.98|13891.98|13965.33|13885.33|13973.05|13893.05|13965.33|13885.33|10
1725550130000|2024-09-05 15:28:50|13965.17|13885.17|13958.6|13878.6|13965.17|13885.17|13958.6|13878.6|10
1725550140000|2024-09-05 15:29:00|13957.51|13877.51|13957.03|13877.03|13957.51|13877.51|13953.9|13873.9|10
1725550150000|2024-09-05 15:29:10|13958.18|13878.18|13961.17|13881.17|13961.32|13881.32|13958.18|13878.18|9
1725550160000|2024-09-05 15:29:20|13962.22|13882.22|13963.82|13883.82|13964.19|13884.19|13962.22|13882.22|10
1725550170000|2024-09-05 15:29:30|13964.14|13884.14|13964.68|13884.68|13965.66|13885.66|13964.14|13884.14|10
1725550180000|2024-09-05 15:29:40|13965.95|13885.95|13965.29|13885.29|13965.95|13885.95|13964.87|13884.87|10
1725550190000|2024-09-05 15:29:50|13964.93|13884.93|13964.54|13884.54|13965.14|13885.14|13964.5|13884.5|10
1725550200000|2024-09-05 15:30:00|13965.1|13885.1|13958.24|13878.24|13965.1|13885.1|13958.24|13878.24|10
1725550210000|2024-09-05 15:30:10|13957.56|13877.56|13944.26|13864.26|13957.56|13877.56|13944.26|13864.26|10
1725550220000|2024-09-05 15:30:20|13943.91|13863.91|13941.98|13861.98|13943.91|13863.91|13938.89|13858.89|10
1725550230000|2024-09-05 15:30:30|13941.33|13861.33|13938.6|13858.6|13942.12|13862.12|13938.6|13858.6|10
1725550240000|2024-09-05 15:30:40|13938.07|13858.07|13936.58|13856.58|13938.07|13858.07|13936.38|13856.38|10
1725550250000|2024-09-05 15:30:50|13937.02|13857.02|13944.84|13864.84|13944.84|13864.84|13936.27|13856.27|10
1725550260000|2024-09-05 15:31:00|13945.49|13865.49|13951.4|13871.4|13952.48|13872.48|13945.49|13865.49|10
1725550270000|2024-09-05 15:31:10|13950.05|13870.05|13948.43|13868.43|13950.31|13870.31|13948.43|13868.43|10
1725550280000|2024-09-05 15:31:20|13946.75|13866.75|13946.82|13866.82|13946.82|13866.82|13944.57|13864.57|9
1725550290000|2024-09-05 15:31:30|13946.85|13866.85|13945.77|13865.77|13947.42|13867.42|13945.77|13865.77|10
1725550300000|2024-09-05 15:31:40|13945.9|13865.9|13946.41|13866.41|13947.47|13867.47|13945.9|13865.9|10
1725550310000|2024-09-05 15:31:50|13946.05|13866.05|13942.94|13862.94|13946.15|13866.15|13942.94|13862.94|10
1725550320000|2024-09-05 15:32:00|13942.36|13862.36|13939.06|13859.06|13942.36|13862.36|13939.06|13859.06|10
1725550330000|2024-09-05 15:32:10|13939.35|13859.35|13936.64|13856.64|13939.35|13859.35|13935.81|13855.81|10
1725550340000|2024-09-05 15:32:20|13937.39|13857.39|13939.66|13859.66|13939.66|13859.66|13936.84|13856.84|10
1725550350000|2024-09-05 15:32:30|13939.76|13859.76|13939.68|13859.68|13940.99|13860.99|13939.68|13859.68|10
1725550360000|2024-09-05 15:32:40|13939.61|13859.61|13936.18|13856.18|13939.61|13859.61|13936.18|13856.18|10
1725550370000|2024-09-05 15:32:50|13935.71|13855.71|13934.29|13854.29|13935.71|13855.71|13932.57|13852.57|10
1725550380000|2024-09-05 15:33:00|13933.33|13853.33|13929.55|13849.55|13933.33|13853.33|13929.45|13849.45|10
1725550390000|2024-09-05 15:33:10|13928.9|13848.9|13929.94|13849.94|13930.07|13850.07|13928.41|13848.41|10
1725550400000|2024-09-05 15:33:20|13929.46|13849.46|13933.61|13853.61|13933.61|13853.61|13929.27|13849.27|10
1725550410000|2024-09-05 15:33:30|13934.54|13854.54|13934.46|13854.46|13935.59|13855.59|13934.18|13854.18|10
1725550420000|2024-09-05 15:33:40|13934.42|13854.42|13936.75|13856.75|13936.75|13856.75|13934.42|13854.42|10
1725550430000|2024-09-05 15:33:50|13936.72|13856.72|13933.54|13853.54|13937.38|13857.38|13933.54|13853.54|10
1725550440000|2024-09-05 15:34:00|13933.51|13853.51|13933.53|13853.53|13933.76|13853.76|13932.4|13852.4|10
1725550450000|2024-09-05 15:34:10|13934.4|13854.4|13936.32|13856.32|13937.34|13857.34|13934.4|13854.4|9
1725550460000|2024-09-05 15:34:20|13936.26|13856.26|13938.57|13858.57|13938.57|13858.57|13935.52|13855.52|9
1725550470000|2024-09-05 15:34:30|13938.77|13858.77|13940.16|13860.16|13940.51|13860.51|13938.68|13858.68|10
1725550480000|2024-09-05 15:34:40|13940.5|13860.5|13940.55|13860.55|13941.03|13861.03|13940.22|13860.22|10
1725550490000|2024-09-05 15:34:50|13939.61|13859.61|13938.61|13858.61|13939.61|13859.61|13938.4|13858.4|10
1725550500000|2024-09-05 15:35:00|13938.23|13858.23|13941.23|13861.23|13942.34|13862.34|13938.23|13858.23|10
1725550510000|2024-09-05 15:35:10|13940.92|13860.92|13942.2|13862.2|13942.2|13862.2|13940.63|13860.63|9
1725550520000|2024-09-05 15:35:20|13942.3|13862.3|13948.86|13868.86|13948.86|13868.86|13942.3|13862.3|10
1725550530000|2024-09-05 15:35:30|13948.97|13868.97|13950.98|13870.98|13951.01|13871.01|13948.97|13868.97|10
1725550540000|2024-09-05 15:35:40|13951.26|13871.26|13951.89|13871.89|13951.96|13871.96|13951.26|13871.26|10
1725550550000|2024-09-05 15:35:50|13951.84|13871.84|13954.21|13874.21|13954.21|13874.21|13951.62|13871.62|9
1725550560000|2024-09-05 15:36:00|13954.6|13874.6|13962.28|13882.28|13962.28|13882.28|13954.6|13874.6|9
1725550570000|2024-09-05 15:36:10|13961.9|13881.9|13964.21|13884.21|13964.23|13884.23|13961.76|13881.76|10
1725550580000|2024-09-05 15:36:20|13965.13|13885.13|13968.06|13888.06|13968.2|13888.2|13965.13|13885.13|10
1725550590000|2024-09-05 15:36:30|13968.41|13888.41|13976.13|13896.13|13976.13|13896.13|13968.41|13888.41|10
1725550600000|2024-09-05 15:36:40|13976.54|13896.54|13978.83|13898.83|13978.83|13898.83|13976.54|13896.54|10
1725550610000|2024-09-05 15:36:50|13981.66|13901.66|13985.39|13905.39|13985.39|13905.39|13981.66|13901.66|10
1725550620000|2024-09-05 15:37:00|13986.13|13906.13|13990.49|13910.49|13990.49|13910.49|13986.13|13906.13|10
1725550630000|2024-09-05 15:37:10|13991.07|13911.07|13993.93|13913.93|13993.93|13913.93|13990.53|13910.53|10
1725550640000|2024-09-05 15:37:20|13994.67|13914.67|13992.97|13912.97|13995.36|13915.36|13992.6|13912.6|10
1725550650000|2024-09-05 15:37:30|13993.17|13913.17|13992.68|13912.68|13993.17|13913.17|13991.73|13911.73|10
1725550660000|2024-09-05 15:37:40|13992.56|13912.56|13999.49|13919.49|14000.57|13920.57|13992.52|13912.52|10
1725550670000|2024-09-05 15:37:50|13999.36|13919.36|13996.68|13916.68|13999.36|13919.36|13996.33|13916.33|10
1725550680000|2024-09-05 15:38:00|13996.87|13916.87|14001.91|13921.91|14001.91|13921.91|13996.34|13916.34|10
1725550690000|2024-09-05 15:38:10|14001.72|13921.72|14003.5|13923.5|14004.41|13924.41|14001.72|13921.72|10
1725550700000|2024-09-05 15:38:20|14003.2|13923.2|14003.64|13923.64|14003.64|13923.64|14002.87|13922.87|10
1725550710000|2024-09-05 15:38:30|14003.92|13923.92|14007.86|13927.86|14007.86|13927.86|14003.92|13923.92|10
1725550720000|2024-09-05 15:38:40|14008.07|13928.07|14008.85|13928.85|14009|13929|14008.07|13928.07|10
1725550730000|2024-09-05 15:38:50|14008.9|13928.9|14009.16|13929.16|14009.29|13929.29|14008.9|13928.9|10
1725550740000|2024-09-05 15:39:00|14009.85|13929.85|14016.77|13936.77|14016.77|13936.77|14009.85|13929.85|10
1725550750000|2024-09-05 15:39:10|14018.92|13938.92|14016.6|13936.6|14020.36|13940.36|14016.46|13936.46|10
1725550760000|2024-09-05 15:39:20|14015.88|13935.88|14015.94|13935.94|14015.97|13935.97|14014.68|13934.68|10
1725550770000|2024-09-05 15:39:30|14016.18|13936.18|14019.15|13939.15|14019.15|13939.15|14016.18|13936.18|10
1725550780000|2024-09-05 15:39:40|14018.77|13938.77|14016.97|13936.97|14018.87|13938.87|14016.97|13936.97|10
1725550790000|2024-09-05 15:39:50|14017.48|13937.48|14019.14|13939.14|14019.14|13939.14|14017.09|13937.09|10
1725550800000|2024-09-05 15:40:00|14019.21|13939.21|14019.78|13939.78|14020.77|13940.77|14019.21|13939.21|10
1725550810000|2024-09-05 15:40:10|14019.45|13939.45|14019.98|13939.98|14020.57|13940.57|14019.45|13939.45|10
1725550820000|2024-09-05 15:40:20|14019.94|13939.94|14018.26|13938.26|14019.94|13939.94|14018.26|13938.26|9
1725550830000|2024-09-05 15:40:30|14017.08|13937.08|14012.43|13932.43|14017.08|13937.08|14012.43|13932.43|10
1725550840000|2024-09-05 15:40:40|14011.51|13931.51|14010.52|13930.52|14011.51|13931.51|14009.86|13929.86|10
1725550850000|2024-09-05 15:40:50|14010.47|13930.47|14011.33|13931.33|14011.33|13931.33|14009.98|13929.98|10
1725550860000|2024-09-05 15:41:00|14011.56|13931.56|14010.26|13930.26|14011.72|13931.72|14010.02|13930.02|10
1725550870000|2024-09-05 15:41:10|14010.11|13930.11|14009.98|13929.98|14010.11|13930.11|14009.11|13929.11|10
1725550880000|2024-09-05 15:41:20|14009.97|13929.97|14007.03|13927.03|14010.31|13930.31|14007.03|13927.03|10
1725550890000|2024-09-05 15:41:30|14006.42|13926.42|14004.92|13924.92|14006.42|13926.42|14003.69|13923.69|10
1725550900000|2024-09-05 15:41:40|14005.16|13925.16|14005.63|13925.63|14005.96|13925.96|14005.16|13925.16|10
1725550910000|2024-09-05 15:41:50|14005.62|13925.62|14005.4|13925.4|14005.68|13925.68|14004.6|13924.6|10
1725550920000|2024-09-05 15:42:00|14005.56|13925.56|14006.32|13926.32|14006.32|13926.32|14005.42|13925.42|9
1725550930000|2024-09-05 15:42:10|14006.53|13926.53|14008.9|13928.9|14008.9|13928.9|14005.99|13925.99|10
1725550940000|2024-09-05 15:42:20|14009.01|13929.01|14014.46|13934.46|14014.46|13934.46|14009.01|13929.01|10
1725550950000|2024-09-05 15:42:30|14014.86|13934.86|14009.04|13929.04|14015.48|13935.48|14009.04|13929.04|10
1725550960000|2024-09-05 15:42:40|14009.02|13929.02|14009.06|13929.06|14009.79|13929.79|14009.02|13929.02|10
1725550970000|2024-09-05 15:42:50|14009.07|13929.07|14008.08|13928.08|14009.6|13929.6|14008.08|13928.08|9
1725550980000|2024-09-05 15:43:00|14008.06|13928.06|14004.26|13924.26|14008.06|13928.06|14004.26|13924.26|10
1725550990000|2024-09-05 15:43:10|14003.62|13923.62|14001.3|13921.3|14003.89|13923.89|14000.97|13920.97|10
1725551000000|2024-09-05 15:43:20|14001.39|13921.39|13998.74|13918.74|14001.39|13921.39|13998.74|13918.74|9
1725551010000|2024-09-05 15:43:30|13998.65|13918.65|13994.61|13914.61|13998.65|13918.65|13994.61|13914.61|10
1725551020000|2024-09-05 15:43:40|13994.39|13914.39|13992.24|13912.24|13994.39|13914.39|13992.24|13912.24|10
1725551030000|2024-09-05 15:43:50|13991.66|13911.66|13989.68|13909.68|13991.66|13911.66|13989.25|13909.25|10
1725551040000|2024-09-05 15:44:00|13989.41|13909.41|13988.51|13908.51|13989.44|13909.44|13988.43|13908.43|10
1725551050000|2024-09-05 15:44:10|13988.2|13908.2|13988.34|13908.34|13988.34|13908.34|13987.55|13907.55|10
1725551060000|2024-09-05 15:44:20|13987.31|13907.31|13983.98|13903.98|13987.31|13907.31|13982.68|13902.68|10
1725551070000|2024-09-05 15:44:30|13984.2|13904.2|13984.09|13904.09|13984.2|13904.2|13983.5|13903.5|9
1725551080000|2024-09-05 15:44:40|13984.05|13904.05|13983.35|13903.35|13984.67|13904.67|13983.35|13903.35|10
1725551090000|2024-09-05 15:44:50|13982.95|13902.95|13978.9|13898.9|13982.95|13902.95|13978.9|13898.9|10
1725551100000|2024-09-05 15:45:00|13978.77|13898.77|13980.79|13900.79|13980.79|13900.79|13978.66|13898.66|10
1725551110000|2024-09-05 15:45:10|13981.28|13901.28|13980.33|13900.33|13981.48|13901.48|13980.33|13900.33|9
1725551120000|2024-09-05 15:45:20|13980.26|13900.26|13980.96|13900.96|13981.08|13901.08|13979.92|13899.92|10
1725551130000|2024-09-05 15:45:30|13981.11|13901.11|13984.11|13904.11|13984.11|13904.11|13980.39|13900.39|10
1725551140000|2024-09-05 15:45:40|13984.13|13904.13|13986.69|13906.69|13986.97|13906.97|13984.13|13904.13|10
1725551150000|2024-09-05 15:45:50|13985.81|13905.81|13986.09|13906.09|13986.25|13906.25|13985.64|13905.64|10
1725551160000|2024-09-05 15:46:00|13986.13|13906.13|13988.36|13908.36|13988.88|13908.88|13985.99|13905.99|10
1725551170000|2024-09-05 15:46:10|13988.09|13908.09|13988.79|13908.79|13988.79|13908.79|13986.75|13906.75|10
1725551180000|2024-09-05 15:46:20|13988.61|13908.61|13990.12|13910.12|13990.12|13910.12|13988.43|13908.43|10
1725551190000|2024-09-05 15:46:30|13990.76|13910.76|13993.86|13913.86|13993.86|13913.86|13990.76|13910.76|10
1725551200000|2024-09-05 15:46:40|13994.12|13914.12|13995.44|13915.44|13995.44|13915.44|13994.12|13914.12|10
1725551210000|2024-09-05 15:46:50|13995.66|13915.66|13994.72|13914.72|13995.66|13915.66|13994.64|13914.64|9
1725551220000|2024-09-05 15:47:00|13994.58|13914.58|13998.33|13918.33|13998.33|13918.33|13994.58|13914.58|10
1725551230000|2024-09-05 15:47:10|13998.69|13918.69|13999.88|13919.88|13999.88|13919.88|13998.66|13918.66|10
1725551240000|2024-09-05 15:47:20|14000.02|13920.02|13998.63|13918.63|14000.02|13920.02|13998.63|13918.63|9
1725551250000|2024-09-05 15:47:30|13998.64|13918.64|14000.71|13920.71|14000.71|13920.71|13998.61|13918.61|10
1725551260000|2024-09-05 15:47:40|14000.91|13920.91|14002.8|13922.8|14002.96|13922.96|14000.91|13920.91|10
1725551270000|2024-09-05 15:47:50|14002.63|13922.63|14004.05|13924.05|14004.08|13924.08|14001.64|13921.64|10
1725551280000|2024-09-05 15:48:00|14003.84|13923.84|14004.74|13924.74|14004.74|13924.74|14003.15|13923.15|10
1725551290000|2024-09-05 15:48:10|14005.15|13925.15|14003.33|13923.33|14005.45|13925.45|14003.33|13923.33|10
1725551300000|2024-09-05 15:48:20|14003.32|13923.32|14001.38|13921.38|14003.32|13923.32|14001.24|13921.24|10
1725551310000|2024-09-05 15:48:30|14001.39|13921.39|13997.37|13917.37|14001.48|13921.48|13997.37|13917.37|10
1725551320000|2024-09-05 15:48:40|13997.51|13917.51|13998.34|13918.34|13998.42|13918.42|13997.51|13917.51|10
1725551330000|2024-09-05 15:48:50|13998.1|13918.1|13998.23|13918.23|13998.56|13918.56|13998.1|13918.1|10
1725551340000|2024-09-05 15:49:00|13998.19|13918.19|13997.56|13917.56|13998.56|13918.56|13997.56|13917.56|10
1725551350000|2024-09-05 15:49:10|13997.68|13917.68|14000.14|13920.14|14000.14|13920.14|13997.27|13917.27|10
1725551360000|2024-09-05 15:49:20|14000.33|13920.33|14001.69|13921.69|14001.69|13921.69|14000.31|13920.31|9
1725551370000|2024-09-05 15:49:30|14001.6|13921.6|14006.84|13926.84|14006.99|13926.99|14001.6|13921.6|10
1725551380000|2024-09-05 15:49:40|14007.78|13927.78|14006.88|13926.88|14008.15|13928.15|14006.88|13926.88|10
1725551390000|2024-09-05 15:49:50|14006.69|13926.69|14006.8|13926.8|14006.84|13926.84|14006.33|13926.33|9
1725551400000|2024-09-05 15:50:00|14006.82|13926.82|14008.5|13928.5|14008.5|13928.5|14006.82|13926.82|10
1725551410000|2024-09-05 15:50:10|14008.09|13928.09|14005.12|13925.12|14008.09|13928.09|14005.12|13925.12|10
1725551420000|2024-09-05 15:50:20|14005.25|13925.25|14003.7|13923.7|14005.25|13925.25|14002.82|13922.82|10
1725551430000|2024-09-05 15:50:30|14003.76|13923.76|14003.23|13923.23|14003.76|13923.76|14002.35|13922.35|9
1725551440000|2024-09-05 15:50:40|14003.62|13923.62|14001.33|13921.33|14003.62|13923.62|14001.11|13921.11|10
1725551450000|2024-09-05 15:50:50|14001.47|13921.47|14002.64|13922.64|14003.26|13923.26|14001.47|13921.47|10
1725551460000|2024-09-05 15:51:00|14002.97|13922.97|14006.74|13926.74|14006.74|13926.74|14002.97|13922.97|10
1725551470000|2024-09-05 15:51:10|14006.77|13926.77|14008.61|13928.61|14008.61|13928.61|14006.45|13926.45|9
1725551480000|2024-09-05 15:51:20|14008.69|13928.69|14013.35|13933.35|14013.35|13933.35|14008.69|13928.69|10
1725551490000|2024-09-05 15:51:30|14013.51|13933.51|14014.12|13934.12|14014.12|13934.12|14013.27|13933.27|8
1725551500000|2024-09-05 15:51:40|14014.32|13934.32|14014.26|13934.26|14015.74|13935.74|14013.98|13933.98|9
1725551510000|2024-09-05 15:51:50|14013.96|13933.96|14012.76|13932.76|14014.01|13934.01|14012.71|13932.71|10
1725551520000|2024-09-05 15:52:00|14013.14|13933.14|14011.96|13931.96|14013.14|13933.14|14011.53|13931.53|10
1725551530000|2024-09-05 15:52:10|14012.46|13932.46|14015.5|13935.5|14015.5|13935.5|14012.23|13932.23|9
1725551540000|2024-09-05 15:52:20|14015.57|13935.57|14014.25|13934.25|14015.57|13935.57|14014.25|13934.25|10
1725551550000|2024-09-05 15:52:30|14013.74|13933.74|14014.79|13934.79|14014.79|13934.79|14013.74|13933.74|9
1725551560000|2024-09-05 15:52:40|14014.87|13934.87|14015.82|13935.82|14015.87|13935.87|14014.84|13934.84|10
1725551570000|2024-09-05 15:52:50|14015.71|13935.71|14017.29|13937.29|14017.56|13937.56|14015.69|13935.69|10
1725551580000|2024-09-05 15:53:00|14017.35|13937.35|14017.55|13937.55|14017.58|13937.58|14017.17|13937.17|9
1725551590000|2024-09-05 15:53:10|14017.26|13937.26|14017.38|13937.38|14017.38|13937.38|14016.97|13936.97|10
1725551600000|2024-09-05 15:53:20|14017.36|13937.36|14019.37|13939.37|14019.37|13939.37|14017.07|13937.07|10
1725551610000|2024-09-05 15:53:30|14019.09|13939.09|14016.62|13936.62|14019.09|13939.09|14016.62|13936.62|10
1725551620000|2024-09-05 15:53:40|14016.37|13936.37|14015.27|13935.27|14016.37|13936.37|14015.27|13935.27|10
1725551630000|2024-09-05 15:53:50|14015.33|13935.33|14013.5|13933.5|14015.33|13935.33|14013.5|13933.5|10
1725551640000|2024-09-05 15:54:00|14013.12|13933.12|14013.45|13933.45|14013.45|13933.45|14012.72|13932.72|10
1725551650000|2024-09-05 15:54:10|14013|13933|14015.21|13935.21|14015.21|13935.21|14012.99|13932.99|10
1725551660000|2024-09-05 15:54:20|14015.57|13935.57|14014.76|13934.76|14016.02|13936.02|14014.76|13934.76|10
1725551670000|2024-09-05 15:54:30|14014.91|13934.91|14008|13928|14014.91|13934.91|14008|13928|10
1725551680000|2024-09-05 15:54:40|14007.77|13927.77|14005.81|13925.81|14007.77|13927.77|14005.81|13925.81|10
1725551690000|2024-09-05 15:54:50|14005.61|13925.61|14004.35|13924.35|14005.61|13925.61|14004.35|13924.35|10
1725551700000|2024-09-05 15:55:00|14002.97|13922.97|14001.13|13921.13|14003.04|13923.04|14000.61|13920.61|10
1725551710000|2024-09-05 15:55:10|14000.82|13920.82|14002.48|13922.48|14002.48|13922.48|14000.82|13920.82|10
1725551720000|2024-09-05 15:55:20|14003.6|13923.6|14004.7|13924.7|14004.7|13924.7|14003.6|13923.6|10
1725551730000|2024-09-05 15:55:30|14005.35|13925.35|14006.31|13926.31|14006.31|13926.31|14004.59|13924.59|10
1725551740000|2024-09-05 15:55:40|14006.52|13926.52|14009.2|13929.2|14010.43|13930.43|14005.83|13925.83|10
1725551750000|2024-09-05 15:55:50|14008.16|13928.16|14007.58|13927.58|14008.16|13928.16|14007.39|13927.39|10
1725551760000|2024-09-05 15:56:00|14007.81|13927.81|14007.41|13927.41|14008.1|13928.1|14007.29|13927.29|10
1725551770000|2024-09-05 15:56:10|14007.31|13927.31|14007.59|13927.59|14007.81|13927.81|14006.81|13926.81|10
1725551780000|2024-09-05 15:56:20|14007.45|13927.45|14008.8|13928.8|14009.42|13929.42|14007.3|13927.3|9
1725551790000|2024-09-05 15:56:30|14009.15|13929.15|14008.77|13928.77|14009.22|13929.22|14008.75|13928.75|10
1725551800000|2024-09-05 15:56:40|14008.42|13928.42|14007.74|13927.74|14008.42|13928.42|14007.73|13927.73|10
1725551810000|2024-09-05 15:56:50|14007.87|13927.87|14005.64|13925.64|14007.87|13927.87|14005.64|13925.64|10
1725551820000|2024-09-05 15:57:00|14005.48|13925.48|14001.27|13921.27|14005.48|13925.48|14001.27|13921.27|10
1725551830000|2024-09-05 15:57:10|14000.91|13920.91|13996.38|13916.38|14000.91|13920.91|13996.38|13916.38|10
1725551840000|2024-09-05 15:57:20|13995.83|13915.83|13990.74|13910.74|13995.83|13915.83|13990.74|13910.74|10
1725551850000|2024-09-05 15:57:30|13990.51|13910.51|13989.72|13909.72|13990.51|13910.51|13989.63|13909.63|10
1725551860000|2024-09-05 15:57:40|13989.97|13909.97|13988.62|13908.62|13989.97|13909.97|13988.62|13908.62|9
1725551870000|2024-09-05 15:57:50|13988.52|13908.52|13987.31|13907.31|13988.89|13908.89|13987.09|13907.09|10
1725551880000|2024-09-05 15:58:00|13987.28|13907.28|13984.67|13904.67|13987.28|13907.28|13984.67|13904.67|10
1725551890000|2024-09-05 15:58:10|13984.99|13904.99|13981.74|13901.74|13985.39|13905.39|13981.74|13901.74|10
1725551900000|2024-09-05 15:58:20|13981.12|13901.12|13979.8|13899.8|13981.12|13901.12|13978.02|13898.02|10
1725551910000|2024-09-05 15:58:30|13980.25|13900.25|13981.14|13901.14|13981.14|13901.14|13979.97|13899.97|10
1725551920000|2024-09-05 15:58:40|13981.16|13901.16|13982.2|13902.2|13982.2|13902.2|13981.05|13901.05|10
1725551930000|2024-09-05 15:58:50|13981.92|13901.92|13984.17|13904.17|13984.17|13904.17|13981.92|13901.92|10
1725551940000|2024-09-05 15:59:00|13984.28|13904.28|13984.13|13904.13|13984.54|13904.54|13984.02|13904.02|10
1725551950000|2024-09-05 15:59:10|13984.02|13904.02|13983.02|13903.02|13984.02|13904.02|13983.02|13903.02|10
1725551960000|2024-09-05 15:59:20|13982.9|13902.9|13981.77|13901.77|13982.9|13902.9|13981.03|13901.03|10
1725551970000|2024-09-05 15:59:30|13981.66|13901.66|13981.87|13901.87|13982.11|13902.11|13981.66|13901.66|9
1725551980000|2024-09-05 15:59:40|13982.23|13902.23|13982.09|13902.09|13982.35|13902.35|13981.48|13901.48|10
1725551990000|2024-09-05 15:59:50|13982.11|13902.11|13982.38|13902.38|13982.38|13902.38|13981.93|13901.93|10
1725552000000|2024-09-05 16:00:00|13982.1|13902.1|13979.24|13899.24|13982.1|13902.1|13979.24|13899.24|10
1725552010000|2024-09-05 16:00:10|13979.26|13899.26|13978.48|13898.48|13979.26|13899.26|13976.96|13896.96|10
1725552020000|2024-09-05 16:00:20|13979.05|13899.05|13983.29|13903.29|13983.57|13903.57|13979.05|13899.05|10
1725552030000|2024-09-05 16:00:30|13983.9|13903.9|13984|13904|13984.26|13904.26|13983.83|13903.83|10
1725552040000|2024-09-05 16:00:40|13983.8|13903.8|13980.28|13900.28|13983.8|13903.8|13980.28|13900.28|10
1725552050000|2024-09-05 16:00:50|13979.8|13899.8|13978.25|13898.25|13979.8|13899.8|13978.03|13898.03|10
1725552060000|2024-09-05 16:01:00|13978.33|13898.33|13977.85|13897.85|13978.7|13898.7|13977.7|13897.7|10
1725552070000|2024-09-05 16:01:10|13978.61|13898.61|13979.48|13899.48|13979.49|13899.49|13978.61|13898.61|10
1725552080000|2024-09-05 16:01:20|13979.57|13899.57|13978.7|13898.7|13981.08|13901.08|13978.33|13898.33|10
1725552090000|2024-09-05 16:01:30|13979.1|13899.1|13981.56|13901.56|13981.56|13901.56|13979.1|13899.1|10
1725552100000|2024-09-05 16:01:40|13981.61|13901.61|13983.43|13903.43|13983.43|13903.43|13981.61|13901.61|9
1725552110000|2024-09-05 16:01:50|13983.68|13903.68|13983.47|13903.47|13985.46|13905.46|13983.47|13903.47|10
1725552120000|2024-09-05 16:02:00|13983.48|13903.48|13984.07|13904.07|13984.07|13904.07|13983.13|13903.13|10
1725552130000|2024-09-05 16:02:10|13984.3|13904.3|13985.69|13905.69|13986.19|13906.19|13984.3|13904.3|10
1725552140000|2024-09-05 16:02:20|13985.42|13905.42|13983.87|13903.87|13985.47|13905.47|13983.87|13903.87|10
1725552150000|2024-09-05 16:02:30|13983.56|13903.56|13984.21|13904.21|13984.21|13904.21|13983.08|13903.08|10
1725552160000|2024-09-05 16:02:40|13984.06|13904.06|13986.14|13906.14|13986.14|13906.14|13983.94|13903.94|10
1725552170000|2024-09-05 16:02:50|13987.38|13907.38|13988.56|13908.56|13988.74|13908.74|13987.38|13907.38|10
1725552180000|2024-09-05 16:03:00|13989.19|13909.19|13989.09|13909.09|13989.22|13909.22|13988.28|13908.28|9
1725552190000|2024-09-05 16:03:10|13989.41|13909.41|13989.26|13909.26|13989.8|13909.8|13989.26|13909.26|10
1725552200000|2024-09-05 16:03:20|13989.35|13909.35|13990.5|13910.5|13990.5|13910.5|13989.35|13909.35|10
1725552210000|2024-09-05 16:03:30|13990.37|13910.37|13989.59|13909.59|13990.37|13910.37|13989.3|13909.3|9
1725552220000|2024-09-05 16:03:40|13989.63|13909.63|13991.49|13911.49|13991.49|13911.49|13989.37|13909.37|10
1725552230000|2024-09-05 16:03:50|13991.69|13911.69|13990.83|13910.83|13991.78|13911.78|13990.79|13910.79|10
1725552240000|2024-09-05 16:04:00|13991.04|13911.04|13990.32|13910.32|13991.04|13911.04|13990.03|13910.03|9
1725552250000|2024-09-05 16:04:10|13990.33|13910.33|13989.9|13909.9|13990.33|13910.33|13989.9|13909.9|7
1725552260000|2024-09-05 16:04:20|13990.09|13910.09|13992.3|13912.3|13992.3|13912.3|13989.99|13909.99|10
1725552270000|2024-09-05 16:04:30|13992.42|13912.42|13992.51|13912.51|13992.95|13912.95|13992.42|13912.42|10
1725552280000|2024-09-05 16:04:40|13992.85|13912.85|13991.58|13911.58|13992.96|13912.96|13991.38|13911.38|10
1725552290000|2024-09-05 16:04:50|13991.62|13911.62|13989.51|13909.51|13991.62|13911.62|13989.51|13909.51|10
1725552300000|2024-09-05 16:05:00|13989.03|13909.03|13984.49|13904.49|13989.03|13909.03|13984.49|13904.49|10
1725552310000|2024-09-05 16:05:10|13984.42|13904.42|13985.56|13905.56|13985.56|13905.56|13983.83|13903.83|10
1725552320000|2024-09-05 16:05:20|13985.54|13905.54|13988.48|13908.48|13988.48|13908.48|13985.54|13905.54|10
1725552330000|2024-09-05 16:05:30|13988.64|13908.64|13989.44|13909.44|13989.79|13909.79|13988.63|13908.63|10
1725552340000|2024-09-05 16:05:40|13989.52|13909.52|13990.4|13910.4|13990.54|13910.54|13989.52|13909.52|10
1725552350000|2024-09-05 16:05:50|13990.41|13910.41|13990.29|13910.29|13990.8|13910.8|13989.51|13909.51|10
1725552360000|2024-09-05 16:06:00|13990.66|13910.66|13989.76|13909.76|13991.47|13911.47|13989.74|13909.74|10
1725552370000|2024-09-05 16:06:10|13989.86|13909.86|13989.73|13909.73|13989.92|13909.92|13989.3|13909.3|10
1725552380000|2024-09-05 16:06:20|13990.02|13910.02|13998.87|13918.87|13998.87|13918.87|13990.02|13910.02|9
1725552390000|2024-09-05 16:06:30|13998.51|13918.51|13998.77|13918.77|13998.84|13918.84|13998.09|13918.09|10
1725552400000|2024-09-05 16:06:40|13998.43|13918.43|13998.66|13918.66|13998.75|13918.75|13998.33|13918.33|8
1725552410000|2024-09-05 16:06:50|13998.76|13918.76|13998.75|13918.75|13999.52|13919.52|13998.75|13918.75|9
1725552420000|2024-09-05 16:07:00|13998.65|13918.65|14000.01|13920.01|14000.01|13920.01|13998.62|13918.62|10
1725552430000|2024-09-05 16:07:10|13999.98|13919.98|13999.75|13919.75|14000.01|13920.01|13999.72|13919.72|8
1725552440000|2024-09-05 16:07:20|13999.66|13919.66|13995.4|13915.4|13999.84|13919.84|13995.4|13915.4|10
1725552450000|2024-09-05 16:07:30|13995.19|13915.19|13997.18|13917.18|13997.18|13917.18|13995.16|13915.16|10
1725552460000|2024-09-05 16:07:40|13997.6|13917.6|13998.54|13918.54|13998.79|13918.79|13997.6|13917.6|10
1725552470000|2024-09-05 16:07:50|13998.55|13918.55|13999.07|13919.07|13999.07|13919.07|13998.49|13918.49|10
1725552480000|2024-09-05 16:08:00|13999.66|13919.66|14003.1|13923.1|14003.1|13923.1|13999.66|13919.66|10
1725552490000|2024-09-05 16:08:10|14003.55|13923.55|14004.29|13924.29|14004.77|13924.77|14003.55|13923.55|10
1725552500000|2024-09-05 16:08:20|14004.12|13924.12|14006.13|13926.13|14006.13|13926.13|14003.91|13923.91|10
1725552510000|2024-09-05 16:08:30|14005.84|13925.84|14005.34|13925.34|14006.02|13926.02|14005.34|13925.34|10
1725552520000|2024-09-05 16:08:40|14005.12|13925.12|14005.47|13925.47|14005.58|13925.58|14004.95|13924.95|8
1725552530000|2024-09-05 16:08:50|14005.5|13925.5|14005.97|13925.97|14006.38|13926.38|14005.44|13925.44|10
1725552540000|2024-09-05 16:09:00|14005.56|13925.56|14004.06|13924.06|14005.63|13925.63|14004.06|13924.06|10
1725552550000|2024-09-05 16:09:10|14004.08|13924.08|14002.72|13922.72|14004.08|13924.08|14002.57|13922.57|10
1725552560000|2024-09-05 16:09:20|14003.15|13923.15|14003.03|13923.03|14003.15|13923.15|14002.58|13922.58|8
1725552570000|2024-09-05 16:09:30|14003.13|13923.13|14003.65|13923.65|14003.73|13923.73|14002.77|13922.77|10
1725552580000|2024-09-05 16:09:40|14003.31|13923.31|14002.54|13922.54|14003.31|13923.31|14002.54|13922.54|10
1725552590000|2024-09-05 16:09:50|14002.46|13922.46|14000.83|13920.83|14002.46|13922.46|14000.83|13920.83|9
1725552600000|2024-09-05 16:10:00|14000.91|13920.91|13998.89|13918.89|14000.91|13920.91|13998.89|13918.89|9
1725552610000|2024-09-05 16:10:10|13999.48|13919.48|13999.06|13919.06|13999.48|13919.48|13998.49|13918.49|10
1725552620000|2024-09-05 16:10:20|13999.09|13919.09|13995.28|13915.28|13999.15|13919.15|13995.28|13915.28|9
1725552630000|2024-09-05 16:10:30|13994.62|13914.62|13992.32|13912.32|13994.62|13914.62|13991.61|13911.61|10
1725552640000|2024-09-05 16:10:40|13992.68|13912.68|13990.38|13910.38|13993.17|13913.17|13990.38|13910.38|10
1725552650000|2024-09-05 16:10:50|13988.83|13908.83|13987.3|13907.3|13988.83|13908.83|13987.3|13907.3|10
1725552660000|2024-09-05 16:11:00|13987.08|13907.08|13988.78|13908.78|13988.78|13908.78|13987.02|13907.02|10
1725552670000|2024-09-05 16:11:10|13988.82|13908.82|13987.22|13907.22|13988.83|13908.83|13987.22|13907.22|10
1725552680000|2024-09-05 16:11:20|13987.54|13907.54|13989.62|13909.62|13989.62|13909.62|13987.54|13907.54|10
1725552690000|2024-09-05 16:11:30|13989.53|13909.53|13990.48|13910.48|13990.49|13910.49|13989.53|13909.53|9
1725552700000|2024-09-05 16:11:40|13989.84|13909.84|13989.93|13909.93|13990.19|13910.19|13989.84|13909.84|10
1725552710000|2024-09-05 16:11:50|13989.81|13909.81|13988.76|13908.76|13989.81|13909.81|13988.76|13908.76|9
1725552720000|2024-09-05 16:12:00|13988.98|13908.98|13984.49|13904.49|13988.98|13908.98|13984.49|13904.49|10
1725552730000|2024-09-05 16:12:10|13984.17|13904.17|13982.74|13902.74|13984.17|13904.17|13982.66|13902.66|10
1725552740000|2024-09-05 16:12:20|13982.53|13902.53|13981.79|13901.79|13982.87|13902.87|13981.79|13901.79|8
1725552750000|2024-09-05 16:12:30|13981.74|13901.74|13981.26|13901.26|13981.88|13901.88|13981.25|13901.25|9
1725552760000|2024-09-05 16:12:40|13981|13901|13978.79|13898.79|13981|13901|13978.77|13898.77|10
1725552770000|2024-09-05 16:12:50|13978.87|13898.87|13976.66|13896.66|13978.87|13898.87|13976.66|13896.66|9
1725552780000|2024-09-05 16:13:00|13976.03|13896.03|13975.81|13895.81|13976.46|13896.46|13975.71|13895.71|10
1725552790000|2024-09-05 16:13:10|13975.89|13895.89|13975.28|13895.28|13976.9|13896.9|13975.28|13895.28|10
1725552800000|2024-09-05 16:13:20|13974.9|13894.9|13968.19|13888.19|13974.9|13894.9|13968.17|13888.17|10
1725552810000|2024-09-05 16:13:30|13968.2|13888.2|13969.06|13889.06|13969.3|13889.3|13968.2|13888.2|9
1725552820000|2024-09-05 16:13:40|13968.3|13888.3|13968.37|13888.37|13968.37|13888.37|13966.98|13886.98|10
1725552830000|2024-09-05 16:13:50|13969.92|13889.92|13973.25|13893.25|13973.25|13893.25|13969.92|13889.92|10
1725552840000|2024-09-05 16:14:00|13973.56|13893.56|13974.75|13894.75|13974.87|13894.87|13973.56|13893.56|10
1725552850000|2024-09-05 16:14:10|13975.08|13895.08|13978.71|13898.71|13979.16|13899.16|13975.08|13895.08|10
1725552860000|2024-09-05 16:14:20|13978.75|13898.75|13979.29|13899.29|13980.43|13900.43|13978.75|13898.75|10
1725552870000|2024-09-05 16:14:30|13979.23|13899.23|13978.3|13898.3|13979.23|13899.23|13978.3|13898.3|10
1725552880000|2024-09-05 16:14:40|13978.18|13898.18|13977.85|13897.85|13978.18|13898.18|13977.68|13897.68|9
1725552890000|2024-09-05 16:14:50|13978.18|13898.18|13978.46|13898.46|13978.5|13898.5|13978.18|13898.18|9
1725552900000|2024-09-05 16:15:00|13978.19|13898.19|13978.93|13898.93|13978.93|13898.93|13978.19|13898.19|10
1725552910000|2024-09-05 16:15:10|13979.01|13899.01|13981.92|13901.92|13981.92|13901.92|13979.01|13899.01|10
1725552920000|2024-09-05 16:15:20|13982.06|13902.06|13983.85|13903.85|13983.85|13903.85|13981.89|13901.89|10
1725552930000|2024-09-05 16:15:30|13983.84|13903.84|13985.22|13905.22|13985.22|13905.22|13983.84|13903.84|10
1725552940000|2024-09-05 16:15:40|13985.28|13905.28|13984.83|13904.83|13985.44|13905.44|13984.83|13904.83|10
1725552950000|2024-09-05 16:15:50|13984.66|13904.66|13981.91|13901.91|13984.75|13904.75|13981.91|13901.91|10
1725552960000|2024-09-05 16:16:00|13981.74|13901.74|13976.7|13896.7|13981.74|13901.74|13976.7|13896.7|9
1725552970000|2024-09-05 16:16:10|13975.98|13895.98|13975.26|13895.26|13976.42|13896.42|13975.25|13895.25|10
1725552980000|2024-09-05 16:16:20|13974.69|13894.69|13974.37|13894.37|13974.69|13894.69|13974.04|13894.04|9
1725552990000|2024-09-05 16:16:30|13974.9|13894.9|13974.13|13894.13|13975.41|13895.41|13973.53|13893.53|10
1725553000000|2024-09-05 16:16:40|13973.75|13893.75|13973.49|13893.49|13973.75|13893.75|13972.57|13892.57|10
1725553010000|2024-09-05 16:16:50|13972.19|13892.19|13969.44|13889.44|13972.19|13892.19|13969.24|13889.24|10
1725553020000|2024-09-05 16:17:00|13969.31|13889.31|13968.7|13888.7|13969.31|13889.31|13968.61|13888.61|10
1725553030000|2024-09-05 16:17:10|13968.56|13888.56|13968.39|13888.39|13968.93|13888.93|13968.14|13888.14|10
1725553040000|2024-09-05 16:17:20|13968.48|13888.48|13967.97|13887.97|13968.74|13888.74|13967.57|13887.57|10
1725553050000|2024-09-05 16:17:30|13968.58|13888.58|13968.28|13888.28|13968.58|13888.58|13967.68|13887.68|9
1725553060000|2024-09-05 16:17:40|13968.62|13888.62|13968.64|13888.64|13969|13889|13968.41|13888.41|10
1725553070000|2024-09-05 16:17:50|13968.45|13888.45|13967.19|13887.19|13968.52|13888.52|13967.19|13887.19|10
1725553080000|2024-09-05 16:18:00|13966.78|13886.78|13966.31|13886.31|13966.78|13886.78|13966.11|13886.11|10
1725553090000|2024-09-05 16:18:10|13966.42|13886.42|13962.78|13882.78|13966.65|13886.65|13961.51|13881.51|10
1725553100000|2024-09-05 16:18:20|13962.46|13882.46|13961.01|13881.01|13962.65|13882.65|13961.01|13881.01|10
1725553110000|2024-09-05 16:18:30|13960.73|13880.73|13958.96|13878.96|13960.73|13880.73|13958.96|13878.96|9
1725553120000|2024-09-05 16:18:40|13958.84|13878.84|13958.13|13878.13|13958.84|13878.84|13958.13|13878.13|9
1725553130000|2024-09-05 16:18:50|13958.03|13878.03|13957.77|13877.77|13958.55|13878.55|13957.51|13877.51|9
1725553140000|2024-09-05 16:19:00|13957.76|13877.76|13957.44|13877.44|13958.17|13878.17|13957.41|13877.41|10
1725553150000|2024-09-05 16:19:10|13957.28|13877.28|13949.75|13869.75|13957.28|13877.28|13949.75|13869.75|10
1725553160000|2024-09-05 16:19:20|13949.1|13869.1|13944.24|13864.24|13949.1|13869.1|13944.24|13864.24|10
1725553170000|2024-09-05 16:19:30|13944.2|13864.2|13943.54|13863.54|13944.2|13864.2|13943.54|13863.54|9
1725553180000|2024-09-05 16:19:40|13942.94|13862.94|13941.31|13861.31|13943.24|13863.24|13940.87|13860.87|10
1725553190000|2024-09-05 16:19:50|13941.55|13861.55|13944.55|13864.55|13944.84|13864.84|13941.55|13861.55|10
1725553200000|2024-09-05 16:20:00|13944.56|13864.56|13940.84|13860.84|13944.59|13864.59|13940.84|13860.84|10
1725553210000|2024-09-05 16:20:10|13938.76|13858.76|13936.49|13856.49|13938.76|13858.76|13935.77|13855.77|10
1725553220000|2024-09-05 16:20:20|13936.27|13856.27|13933.16|13853.16|13936.88|13856.88|13933.16|13853.16|10
1725553230000|2024-09-05 16:20:30|13933.4|13853.4|13932.01|13852.01|13933.42|13853.42|13931.64|13851.64|10
1725553240000|2024-09-05 16:20:40|13932.1|13852.1|13929.57|13849.57|13932.5|13852.5|13927.7|13847.7|10
1725553250000|2024-09-05 16:20:50|13929.92|13849.92|13930.87|13850.87|13931.82|13851.82|13929.92|13849.92|10
1725553260000|2024-09-05 16:21:00|13930.57|13850.57|13931.08|13851.08|13931.08|13851.08|13930.43|13850.43|10
1725553270000|2024-09-05 16:21:10|13931.53|13851.53|13931.15|13851.15|13932.05|13852.05|13931.15|13851.15|10
1725553280000|2024-09-05 16:21:20|13931.4|13851.4|13933.31|13853.31|13933.31|13853.31|13931.4|13851.4|8
1725553290000|2024-09-05 16:21:30|13933.6|13853.6|13935.68|13855.68|13935.68|13855.68|13933.6|13853.6|9
1725553300000|2024-09-05 16:21:40|13936.63|13856.63|13938.58|13858.58|13938.58|13858.58|13936.63|13856.63|10
1725553310000|2024-09-05 16:21:50|13938.87|13858.87|13941.57|13861.57|13941.57|13861.57|13938.87|13858.87|10
1725553320000|2024-09-05 16:22:00|13941.61|13861.61|13948.21|13868.21|13948.21|13868.21|13941.61|13861.61|10
1725553330000|2024-09-05 16:22:10|13948.98|13868.98|13954.53|13874.53|13954.59|13874.59|13948.98|13868.98|10
1725553340000|2024-09-05 16:22:20|13955.41|13875.41|13957.98|13877.98|13957.98|13877.98|13955.31|13875.31|10
1725553350000|2024-09-05 16:22:30|13958.53|13878.53|13959.61|13879.61|13962.16|13882.16|13958.37|13878.37|10
1725553360000|2024-09-05 16:22:40|13959.77|13879.77|13960.48|13880.48|13960.48|13880.48|13959.41|13879.41|10
1725553370000|2024-09-05 16:22:50|13960.37|13880.37|13961.6|13881.6|13961.6|13881.6|13960.37|13880.37|10
1725553380000|2024-09-05 16:23:00|13961.94|13881.94|13965.02|13885.02|13965.02|13885.02|13961.94|13881.94|10
1725553390000|2024-09-05 16:23:10|13965.46|13885.46|13970.22|13890.22|13971.01|13891.01|13965.46|13885.46|10
1725553400000|2024-09-05 16:23:20|13970.29|13890.29|13971.44|13891.44|13971.82|13891.82|13969.55|13889.55|10
1725553410000|2024-09-05 16:23:30|13971.48|13891.48|13971.93|13891.93|13971.93|13891.93|13971.48|13891.48|9
1725553420000|2024-09-05 16:23:40|13972.03|13892.03|13971.03|13891.03|13972.1|13892.1|13970.85|13890.85|9
1725553430000|2024-09-05 16:23:50|13971.02|13891.02|13971.62|13891.62|13971.88|13891.88|13970.91|13890.91|8
1725553440000|2024-09-05 16:24:00|13971.55|13891.55|13974.38|13894.38|13974.79|13894.79|13971.55|13891.55|10
1725553450000|2024-09-05 16:24:10|13974.47|13894.47|13974.53|13894.53|13975.07|13895.07|13974.41|13894.41|10
1725553460000|2024-09-05 16:24:20|13974.57|13894.57|13972.87|13892.87|13974.57|13894.57|13972.87|13892.87|10
1725553470000|2024-09-05 16:24:30|13972.17|13892.17|13970.03|13890.03|13972.17|13892.17|13969.98|13889.98|10
1725553480000|2024-09-05 16:24:40|13970.12|13890.12|13970.54|13890.54|13970.59|13890.59|13970.12|13890.12|9
1725553490000|2024-09-05 16:24:50|13970.61|13890.61|13971.04|13891.04|13971.04|13891.04|13970.49|13890.49|8
1725553500000|2024-09-05 16:25:00|13971.1|13891.1|13970.15|13890.15|13971.1|13891.1|13969.55|13889.55|10
1725553510000|2024-09-05 16:25:10|13970.32|13890.32|13973.17|13893.17|13974.37|13894.37|13970.32|13890.32|10
1725553520000|2024-09-05 16:25:20|13973.28|13893.28|13982.11|13902.11|13982.41|13902.41|13973.28|13893.28|10
1725553530000|2024-09-05 16:25:30|13982.07|13902.07|13984.43|13904.43|13985.79|13905.79|13981.48|13901.48|10
1725553540000|2024-09-05 16:25:40|13985|13905|13990.12|13910.12|13990.12|13910.12|13985|13905|10
1725553550000|2024-09-05 16:25:50|13989.94|13909.94|13990.6|13910.6|13990.69|13910.69|13989.55|13909.55|9
1725553560000|2024-09-05 16:26:00|13990.34|13910.34|13989.34|13909.34|13991.16|13911.16|13989.34|13909.34|10
1725553570000|2024-09-05 16:26:10|13989.55|13909.55|13990.02|13910.02|13990.02|13910.02|13988.18|13908.18|10
1725553580000|2024-09-05 16:26:20|13990.1|13910.1|13986.72|13906.72|13990.11|13910.11|13986.72|13906.72|9
1725553590000|2024-09-05 16:26:30|13985.23|13905.23|13988.46|13908.46|13988.6|13908.6|13984.7|13904.7|10
1725553600000|2024-09-05 16:26:40|13988.37|13908.37|13988.54|13908.54|13988.79|13908.79|13987.83|13907.83|10
1725553610000|2024-09-05 16:26:50|13988.76|13908.76|13989.49|13909.49|13989.49|13909.49|13988.59|13908.59|10
1725553620000|2024-09-05 16:27:00|13989.75|13909.75|13989.92|13909.92|13989.92|13909.92|13988.57|13908.57|10
1725553630000|2024-09-05 16:27:10|13990.19|13910.19|13987.47|13907.47|13990.19|13910.19|13987.47|13907.47|10
1725553640000|2024-09-05 16:27:20|13987.06|13907.06|13983.82|13903.82|13987.06|13907.06|13983.82|13903.82|9
1725553650000|2024-09-05 16:27:30|13983.02|13903.02|13981.18|13901.18|13983.02|13903.02|13980.91|13900.91|9
1725553660000|2024-09-05 16:27:40|13981.25|13901.25|13979.36|13899.36|13981.25|13901.25|13979.12|13899.12|9
1725553670000|2024-09-05 16:27:50|13978.87|13898.87|13978.04|13898.04|13979.17|13899.17|13978.04|13898.04|10
1725553680000|2024-09-05 16:28:00|13978.09|13898.09|13978.12|13898.12|13978.12|13898.12|13977.43|13897.43|10
1725553690000|2024-09-05 16:28:10|13979|13899|13981.1|13901.1|13981.41|13901.41|13979|13899|10
1725553700000|2024-09-05 16:28:20|13981.39|13901.39|13982.03|13902.03|13982.03|13902.03|13981.39|13901.39|10
1725553710000|2024-09-05 16:28:30|13981.78|13901.78|13982.19|13902.19|13982.39|13902.39|13981.78|13901.78|9
1725553720000|2024-09-05 16:28:40|13982.24|13902.24|13984.37|13904.37|13985.13|13905.13|13982.19|13902.19|10
1725553730000|2024-09-05 16:28:50|13984.67|13904.67|13985.33|13905.33|13985.38|13905.38|13984.67|13904.67|8
1725553740000|2024-09-05 16:29:00|13985.34|13905.34|13983.8|13903.8|13985.57|13905.57|13983.8|13903.8|10
1725553750000|2024-09-05 16:29:10|13983.22|13903.22|13981.71|13901.71|13983.22|13903.22|13981.71|13901.71|10
1725553760000|2024-09-05 16:29:20|13981.49|13901.49|13976.57|13896.57|13981.49|13901.49|13976.57|13896.57|10
1725553770000|2024-09-05 16:29:30|13976.47|13896.47|13972.29|13892.29|13976.61|13896.61|13972|13892|10
1725553780000|2024-09-05 16:29:40|13972.45|13892.45|13972.27|13892.27|13972.45|13892.45|13970.91|13890.91|10
1725553790000|2024-09-05 16:29:50|13972.15|13892.15|13973.19|13893.19|13973.19|13893.19|13972.15|13892.15|10
1725553800000|2024-09-05 16:30:00|13972.9|13892.9|13970.19|13890.19|13972.96|13892.96|13970.19|13890.19|10
1725553810000|2024-09-05 16:30:10|13969.45|13889.45|13968.69|13888.69|13969.53|13889.53|13968.69|13888.69|10
1725553820000|2024-09-05 16:30:20|13968.8|13888.8|13972.7|13892.7|13972.7|13892.7|13968.8|13888.8|10
1725553830000|2024-09-05 16:30:30|13973.44|13893.44|13973.75|13893.75|13975.21|13895.21|13973.44|13893.44|9
1725553840000|2024-09-05 16:30:40|13973.31|13893.31|13971.76|13891.76|13973.31|13893.31|13971.72|13891.72|10
1725553850000|2024-09-05 16:30:50|13971.75|13891.75|13969.38|13889.38|13971.75|13891.75|13969.38|13889.38|10
1725553860000|2024-09-05 16:31:00|13968.87|13888.87|13969.68|13889.68|13970.09|13890.09|13968.87|13888.87|10
1725553870000|2024-09-05 16:31:10|13969.49|13889.49|13969.37|13889.37|13969.49|13889.49|13968.8|13888.8|7
1725553880000|2024-09-05 16:31:20|13969.42|13889.42|13967.87|13887.87|13969.42|13889.42|13967.87|13887.87|10
1725553890000|2024-09-05 16:31:30|13967.58|13887.58|13966.93|13886.93|13967.58|13887.58|13966.93|13886.93|10
1725553900000|2024-09-05 16:31:40|13967.08|13887.08|13966.2|13886.2|13967.42|13887.42|13966.08|13886.08|10
1725553910000|2024-09-05 16:31:50|13966.18|13886.18|13963.82|13883.82|13966.19|13886.19|13963.82|13883.82|10
1725553920000|2024-09-05 16:32:00|13963.74|13883.74|13963.48|13883.48|13963.74|13883.74|13963.34|13883.34|10
1725553930000|2024-09-05 16:32:10|13963.87|13883.87|13967.17|13887.17|13967.17|13887.17|13963.87|13883.87|10
1725553940000|2024-09-05 16:32:20|13967.31|13887.31|13970.46|13890.46|13970.46|13890.46|13967.09|13887.09|9
1725553950000|2024-09-05 16:32:30|13970.54|13890.54|13972.1|13892.1|13972.55|13892.55|13970.54|13890.54|10
1725553960000|2024-09-05 16:32:40|13972.18|13892.18|13968.4|13888.4|13972.18|13892.18|13968.4|13888.4|10
1725553970000|2024-09-05 16:32:50|13967.43|13887.43|13962.96|13882.96|13967.43|13887.43|13962.85|13882.85|10
1725553980000|2024-09-05 16:33:00|13963.02|13883.02|13956.69|13876.69|13963.02|13883.02|13956.69|13876.69|9
1725553990000|2024-09-05 16:33:10|13954.71|13874.71|13952.91|13872.91|13954.71|13874.71|13951.42|13871.42|9
1725554000000|2024-09-05 16:33:20|13952.99|13872.99|13955.02|13875.02|13955.19|13875.19|13952.99|13872.99|10
1725554010000|2024-09-05 16:33:30|13955.05|13875.05|13954.26|13874.26|13955.07|13875.07|13954.26|13874.26|10
1725554020000|2024-09-05 16:33:40|13953.99|13873.99|13953.96|13873.96|13954.36|13874.36|13953.57|13873.57|10
1725554030000|2024-09-05 16:33:50|13954.15|13874.15|13955.25|13875.25|13955.29|13875.29|13954.15|13874.15|10
1725554040000|2024-09-05 16:34:00|13954.81|13874.81|13954.73|13874.73|13955.73|13875.73|13954.39|13874.39|10
1725554050000|2024-09-05 16:34:10|13955.43|13875.43|13954.07|13874.07|13955.43|13875.43|13953.73|13873.73|8
1725554060000|2024-09-05 16:34:20|13954.11|13874.11|13956.83|13876.83|13956.92|13876.92|13953.86|13873.86|9
1725554070000|2024-09-05 16:34:30|13957.21|13877.21|13960.94|13880.94|13960.94|13880.94|13957.21|13877.21|9
1725554080000|2024-09-05 16:34:40|13960.78|13880.78|13962.16|13882.16|13962.16|13882.16|13960.78|13880.78|10
1725554090000|2024-09-05 16:34:50|13962.45|13882.45|13965.92|13885.92|13966.01|13886.01|13962.45|13882.45|8
1725554100000|2024-09-05 16:35:00|13966.01|13886.01|13967.68|13887.68|13968.35|13888.35|13966.01|13886.01|9
1725554110000|2024-09-05 16:35:10|13967.64|13887.64|13968.75|13888.75|13970.45|13890.45|13967.64|13887.64|10
1725554120000|2024-09-05 16:35:20|13968.99|13888.99|13969.01|13889.01|13969.01|13889.01|13968.42|13888.42|9
1725554130000|2024-09-05 16:35:30|13968.97|13888.97|13969.03|13889.03|13969.23|13889.23|13968.97|13888.97|8
1725554140000|2024-09-05 16:35:40|13969.22|13889.22|13969.3|13889.3|13970.15|13890.15|13968.72|13888.72|10
1725554150000|2024-09-05 16:35:50|13969.14|13889.14|13970.23|13890.23|13970.23|13890.23|13968.49|13888.49|9
1725554160000|2024-09-05 16:36:00|13970.65|13890.65|13970.85|13890.85|13970.96|13890.96|13970.48|13890.48|8
1725554170000|2024-09-05 16:36:10|13970.84|13890.84|13973.32|13893.32|13973.32|13893.32|13969.47|13889.47|10
1725554180000|2024-09-05 16:36:20|13974.15|13894.15|13976.4|13896.4|13976.4|13896.4|13974.15|13894.15|9
1725554190000|2024-09-05 16:36:30|13976.49|13896.49|13979.91|13899.91|13979.91|13899.91|13976.49|13896.49|10
1725554200000|2024-09-05 16:36:40|13980.1|13900.1|13979.08|13899.08|13980.1|13900.1|13979.01|13899.01|10
1725554210000|2024-09-05 16:36:50|13979.09|13899.09|13979.71|13899.71|13980.2|13900.2|13979.09|13899.09|10
1725554220000|2024-09-05 16:37:00|13979.87|13899.87|13979.62|13899.62|13980.45|13900.45|13979.62|13899.62|10
1725554230000|2024-09-05 16:37:10|13980.52|13900.52|13980.91|13900.91|13980.95|13900.95|13980.47|13900.47|10
1725554240000|2024-09-05 16:37:20|13980.54|13900.54|13982.35|13902.35|13982.35|13902.35|13980.54|13900.54|8
1725554250000|2024-09-05 16:37:30|13982.33|13902.33|13983.65|13903.65|13983.65|13903.65|13982.32|13902.32|9
1725554260000|2024-09-05 16:37:40|13983.47|13903.47|13984.5|13904.5|13984.5|13904.5|13983.34|13903.34|9
1725554270000|2024-09-05 16:37:50|13984.58|13904.58|13985.42|13905.42|13985.42|13905.42|13984.58|13904.58|9
1725554280000|2024-09-05 16:38:00|13985.54|13905.54|13993.8|13913.8|13993.8|13913.8|13985.18|13905.18|10
1725554290000|2024-09-05 16:38:10|13993.54|13913.54|13995.8|13915.8|13995.8|13915.8|13993.54|13913.54|10
1725554300000|2024-09-05 16:38:20|13995.63|13915.63|13995.77|13915.77|13995.84|13915.84|13995.58|13915.58|8
1725554310000|2024-09-05 16:38:30|13995.81|13915.81|13997.56|13917.56|13997.56|13917.56|13995.78|13915.78|10
1725554320000|2024-09-05 16:38:40|13997.59|13917.59|13997.69|13917.69|13998.2|13918.2|13997.47|13917.47|10
1725554330000|2024-09-05 16:38:50|13997.74|13917.74|13993.89|13913.89|13997.74|13917.74|13993.89|13913.89|10
1725554340000|2024-09-05 16:39:00|13993.83|13913.83|13992.69|13912.69|13993.83|13913.83|13992.54|13912.54|10
1725554350000|2024-09-05 16:39:10|13992.89|13912.89|13992.87|13912.87|13992.89|13912.89|13992.49|13912.49|9
1725554360000|2024-09-05 16:39:20|13992.86|13912.86|13993.67|13913.67|13993.67|13913.67|13992.78|13912.78|9
1725554370000|2024-09-05 16:39:30|13993.68|13913.68|13996.34|13916.34|13997.58|13917.58|13993.68|13913.68|10
1725554380000|2024-09-05 16:39:40|13996.32|13916.32|13995.25|13915.25|13996.32|13916.32|13995.25|13915.25|8
1725554390000|2024-09-05 16:39:50|13996.44|13916.44|13994.51|13914.51|13996.44|13916.44|13993.82|13913.82|9
1725554400000|2024-09-05 16:40:00|13994.2|13914.2|13993.65|13913.65|13994.31|13914.31|13993.65|13913.65|9
1725554410000|2024-09-05 16:40:10|13993.36|13913.36|13992.76|13912.76|13993.54|13913.54|13992.47|13912.47|10
1725554420000|2024-09-05 16:40:20|13992.62|13912.62|13993.55|13913.55|13993.59|13913.59|13992.62|13912.62|10
1725554430000|2024-09-05 16:40:30|13994.12|13914.12|13994.03|13914.03|13994.13|13914.13|13993.27|13913.27|10
1725554440000|2024-09-05 16:40:40|13994.36|13914.36|13994.44|13914.44|13994.6|13914.6|13994.15|13914.15|8
1725554450000|2024-09-05 16:40:50|13994.45|13914.45|13995.54|13915.54|13995.63|13915.63|13994.44|13914.44|8
1725554460000|2024-09-05 16:41:00|13995.59|13915.59|13993.55|13913.55|13995.59|13915.59|13993.52|13913.52|10
1725554470000|2024-09-05 16:41:10|13993.67|13913.67|13991.78|13911.78|13993.83|13913.83|13991.78|13911.78|10
1725554480000|2024-09-05 16:41:20|13992.12|13912.12|13992.46|13912.46|13992.46|13912.46|13991.68|13911.68|10
1725554490000|2024-09-05 16:41:30|13992.57|13912.57|13994.54|13914.54|13994.54|13914.54|13992.57|13912.57|6
1725554500000|2024-09-05 16:41:40|13994.4|13914.4|13994.7|13914.7|13994.89|13914.89|13994.13|13914.13|8
1725554510000|2024-09-05 16:41:50|13994.71|13914.71|13996.46|13916.46|13996.46|13916.46|13994.71|13914.71|10
1725554520000|2024-09-05 16:42:00|13996.59|13916.59|13998.85|13918.85|13998.85|13918.85|13996.59|13916.59|10
1725554530000|2024-09-05 16:42:10|14000.48|13920.48|14003.29|13923.29|14003.29|13923.29|14000.06|13920.06|10
1725554540000|2024-09-05 16:42:20|14003.2|13923.2|14003.07|13923.07|14003.85|13923.85|14003.07|13923.07|10
1725554550000|2024-09-05 16:42:30|14003.08|13923.08|14004.5|13924.5|14004.5|13924.5|14003.08|13923.08|10
1725554560000|2024-09-05 16:42:40|14004.69|13924.69|14006.01|13926.01|14006.06|13926.06|14004.69|13924.69|9
1725554570000|2024-09-05 16:42:50|14006|13926|14005.52|13925.52|14006|13926|14005.15|13925.15|10
1725554580000|2024-09-05 16:43:00|14006.13|13926.13|14001.54|13921.54|14007.58|13927.58|14001.54|13921.54|10
1725554590000|2024-09-05 16:43:10|14001.47|13921.47|14001.5|13921.5|14001.63|13921.63|14000.86|13920.86|10
1725554600000|2024-09-05 16:43:20|14001.33|13921.33|14000.08|13920.08|14001.33|13921.33|13999.75|13919.75|9
1725554610000|2024-09-05 16:43:30|14000.44|13920.44|13999.02|13919.02|14001.69|13921.69|13999.02|13919.02|10
1725554620000|2024-09-05 16:43:40|13998.78|13918.78|13997.12|13917.12|13998.78|13918.78|13996.82|13916.82|9
1725554630000|2024-09-05 16:43:50|13998.8|13918.8|13999.73|13919.73|13999.73|13919.73|13998.8|13918.8|10
1725554640000|2024-09-05 16:44:00|14000.61|13920.61|14001.3|13921.3|14001.34|13921.34|14000.61|13920.61|10
1725554650000|2024-09-05 16:44:10|14001.31|13921.31|14000.02|13920.02|14001.45|13921.45|13999.98|13919.98|10
1725554660000|2024-09-05 16:44:20|13999.93|13919.93|14000.31|13920.31|14000.31|13920.31|13999.93|13919.93|10
1725554670000|2024-09-05 16:44:30|14000.45|13920.45|14001.62|13921.62|14001.62|13921.62|13999.75|13919.75|10
1725554680000|2024-09-05 16:44:40|14001.81|13921.81|14002.98|13922.98|14002.98|13922.98|14001.77|13921.77|9
1725554690000|2024-09-05 16:44:50|14003.13|13923.13|14003.91|13923.91|14003.98|13923.98|14002.99|13922.99|10
1725554700000|2024-09-05 16:45:00|14003.97|13923.97|13997.93|13917.93|14004.07|13924.07|13997.93|13917.93|9
1725554710000|2024-09-05 16:45:10|13996.87|13916.87|13998.83|13918.83|13998.83|13918.83|13996.81|13916.81|10
1725554720000|2024-09-05 16:45:20|13998.84|13918.84|13996.81|13916.81|13999.61|13919.61|13996.81|13916.81|9
1725554730000|2024-09-05 16:45:30|13996.91|13916.91|13996.34|13916.34|13996.91|13916.91|13996.18|13916.18|9
1725554740000|2024-09-05 16:45:40|13996.54|13916.54|13994.11|13914.11|13996.54|13916.54|13993.48|13913.48|10
1725554750000|2024-09-05 16:45:50|13993.51|13913.51|13993.56|13913.56|13993.79|13913.79|13993.51|13913.51|10
1725554760000|2024-09-05 16:46:00|13993.59|13913.59|13994.95|13914.95|13994.95|13914.95|13993.33|13913.33|10
1725554770000|2024-09-05 16:46:10|13995.14|13915.14|13999.02|13919.02|13999.02|13919.02|13995.14|13915.14|10
1725554780000|2024-09-05 16:46:20|13999.04|13919.04|14003.3|13923.3|14003.3|13923.3|13998.91|13918.91|9
1725554790000|2024-09-05 16:46:30|14003.69|13923.69|14007.62|13927.62|14007.92|13927.92|14003.69|13923.69|10
1725554800000|2024-09-05 16:46:40|14007.59|13927.59|14006.32|13926.32|14007.59|13927.59|14006.23|13926.23|10
1725554810000|2024-09-05 16:46:50|14006.44|13926.44|14006.12|13926.12|14006.63|13926.63|14005.9|13925.9|9
1725554820000|2024-09-05 16:47:00|14006.11|13926.11|14006.01|13926.01|14007.53|13927.53|14005.33|13925.33|9
1725554830000|2024-09-05 16:47:10|14005.72|13925.72|13999.77|13919.77|14005.72|13925.72|13999.77|13919.77|10
1725554840000|2024-09-05 16:47:20|13998.81|13918.81|13995.98|13915.98|13998.81|13918.81|13995.76|13915.76|10
1725554850000|2024-09-05 16:47:30|13996.33|13916.33|13996.41|13916.41|13996.43|13916.43|13995.85|13915.85|10
1725554860000|2024-09-05 16:47:40|13996.19|13916.19|13993.37|13913.37|13996.19|13916.19|13993.37|13913.37|9
1725554870000|2024-09-05 16:47:50|13993.36|13913.36|13992.21|13912.21|13993.36|13913.36|13992.21|13912.21|9
1725554880000|2024-09-05 16:48:00|13992.22|13912.22|13988.78|13908.78|13992.22|13912.22|13988.78|13908.78|10
1725554890000|2024-09-05 16:48:10|13987.94|13907.94|13988.32|13908.32|13988.32|13908.32|13987.4|13907.4|10
1725554900000|2024-09-05 16:48:20|13988.49|13908.49|13988.33|13908.33|13988.49|13908.49|13988.1|13908.1|10
1725554910000|2024-09-05 16:48:30|13988.86|13908.86|13988.65|13908.65|13989.35|13909.35|13988.65|13908.65|10
1725554920000|2024-09-05 16:48:40|13988.94|13908.94|13988.87|13908.87|13989.02|13909.02|13988.4|13908.4|10
1725554930000|2024-09-05 16:48:50|13988.98|13908.98|13988.42|13908.42|13989.19|13909.19|13988.42|13908.42|10
1725554940000|2024-09-05 16:49:00|13988.63|13908.63|13988.94|13908.94|13989.09|13909.09|13987.97|13907.97|10
1725554950000|2024-09-05 16:49:10|13989.16|13909.16|13989.46|13909.46|13989.99|13909.99|13989.16|13909.16|10
1725554960000|2024-09-05 16:49:20|13989.49|13909.49|13985.83|13905.83|13989.68|13909.68|13985.7|13905.7|10
1725554970000|2024-09-05 16:49:30|13985.85|13905.85|13983.27|13903.27|13985.91|13905.91|13983.27|13903.27|8
1725554980000|2024-09-05 16:49:40|13983.17|13903.17|13978.07|13898.07|13983.17|13903.17|13978.07|13898.07|10
1725554990000|2024-09-05 16:49:50|13978.04|13898.04|13977.3|13897.3|13978.1|13898.1|13977.3|13897.3|9
1725555000000|2024-09-05 16:50:00|13977.54|13897.54|13975.82|13895.82|13977.54|13897.54|13975.82|13895.82|10
1725555010000|2024-09-05 16:50:10|13975.6|13895.6|13973.55|13893.55|13975.6|13895.6|13973.55|13893.55|10
1725555020000|2024-09-05 16:50:20|13973.61|13893.61|13966.5|13886.5|13973.61|13893.61|13966.27|13886.27|10
1725555030000|2024-09-05 16:50:30|13966.29|13886.29|13957.06|13877.06|13966.29|13886.29|13956.45|13876.45|10
1725555040000|2024-09-05 16:50:40|13957.15|13877.15|13957.78|13877.78|13959.03|13879.03|13957.15|13877.15|10
1725555050000|2024-09-05 16:50:50|13957.83|13877.83|13952.85|13872.85|13957.83|13877.83|13952.85|13872.85|9
1725555060000|2024-09-05 16:51:00|13952.36|13872.36|13953.84|13873.84|13953.84|13873.84|13951.86|13871.86|10
1725555070000|2024-09-05 16:51:10|13953.37|13873.37|13952.96|13872.96|13953.38|13873.38|13951.76|13871.76|10
1725555080000|2024-09-05 16:51:20|13953.14|13873.14|13954.09|13874.09|13954.69|13874.69|13953.14|13873.14|10
1725555090000|2024-09-05 16:51:30|13953.21|13873.21|13956.2|13876.2|13956.2|13876.2|13953.21|13873.21|10
1725555100000|2024-09-05 16:51:40|13956.21|13876.21|13956.88|13876.88|13957.28|13877.28|13956.06|13876.06|10
1725555110000|2024-09-05 16:51:50|13956.98|13876.98|13956.47|13876.47|13958.08|13878.08|13956.47|13876.47|10
1725555120000|2024-09-05 16:52:00|13956.3|13876.3|13951.96|13871.96|13956.63|13876.63|13951.35|13871.35|10
1725555130000|2024-09-05 16:52:10|13952.27|13872.27|13947.32|13867.32|13952.27|13872.27|13947.32|13867.32|10
1725555140000|2024-09-05 16:52:20|13948.17|13868.17|13943.98|13863.98|13948.17|13868.17|13943.97|13863.97|10
1725555150000|2024-09-05 16:52:30|13944.02|13864.02|13943.4|13863.4|13944.09|13864.09|13943.4|13863.4|8
1725555160000|2024-09-05 16:52:40|13943.53|13863.53|13944.08|13864.08|13944.47|13864.47|13943.34|13863.34|10
1725555170000|2024-09-05 16:52:50|13943.92|13863.92|13944.21|13864.21|13944.53|13864.53|13943.61|13863.61|10
1725555180000|2024-09-05 16:53:00|13944.5|13864.5|13944.43|13864.43|13945.43|13865.43|13944.43|13864.43|10
1725555190000|2024-09-05 16:53:10|13944.3|13864.3|13944.23|13864.23|13944.86|13864.86|13943.89|13863.89|9
1725555200000|2024-09-05 16:53:20|13943.97|13863.97|13944.47|13864.47|13944.96|13864.96|13943.95|13863.95|8
1725555210000|2024-09-05 16:53:30|13944.33|13864.33|13943.64|13863.64|13944.33|13864.33|13943.63|13863.63|10
1725555220000|2024-09-05 16:53:40|13943.47|13863.47|13944.66|13864.66|13944.66|13864.66|13943.04|13863.04|10
1725555230000|2024-09-05 16:53:50|13944.51|13864.51|13944.61|13864.61|13944.7|13864.7|13944.29|13864.29|10
1725555240000|2024-09-05 16:54:00|13944.54|13864.54|13945.19|13865.19|13945.76|13865.76|13944.41|13864.41|10
1725555250000|2024-09-05 16:54:10|13945.15|13865.15|13943.64|13863.64|13945.15|13865.15|13943.64|13863.64|9
1725555260000|2024-09-05 16:54:20|13943.44|13863.44|13939.7|13859.7|13943.44|13863.44|13939.65|13859.65|10
1725555270000|2024-09-05 16:54:30|13939.69|13859.69|13940.69|13860.69|13940.9|13860.9|13939.69|13859.69|10
1725555280000|2024-09-05 16:54:40|13940.3|13860.3|13938.13|13858.13|13940.3|13860.3|13938.13|13858.13|10
1725555290000|2024-09-05 16:54:50|13937.57|13857.57|13938.78|13858.78|13938.97|13858.97|13937.28|13857.28|10
1725555300000|2024-09-05 16:55:00|13939.04|13859.04|13938.79|13858.79|13939.34|13859.34|13938.7|13858.7|9
1725555310000|2024-09-05 16:55:10|13939.7|13859.7|13938.48|13858.48|13939.78|13859.78|13938.41|13858.41|9
1725555320000|2024-09-05 16:55:20|13938.42|13858.42|13938.51|13858.51|13938.51|13858.51|13937.69|13857.69|10
1725555330000|2024-09-05 16:55:30|13938.8|13858.8|13940.5|13860.5|13940.5|13860.5|13938.8|13858.8|8
1725555340000|2024-09-05 16:55:40|13940.8|13860.8|13943.13|13863.13|13943.13|13863.13|13940.8|13860.8|10
1725555350000|2024-09-05 16:55:50|13943.24|13863.24|13943.91|13863.91|13943.91|13863.91|13943.24|13863.24|9
1725555360000|2024-09-05 16:56:00|13944.49|13864.49|13944.68|13864.68|13944.79|13864.79|13943.46|13863.46|9
1725555370000|2024-09-05 16:56:10|13944.66|13864.66|13946.07|13866.07|13946.07|13866.07|13944.66|13864.66|10
1725555380000|2024-09-05 16:56:20|13945.73|13865.73|13947.75|13867.75|13947.75|13867.75|13945.73|13865.73|10
1725555390000|2024-09-05 16:56:30|13947.8|13867.8|13948.11|13868.11|13948.18|13868.18|13947.24|13867.24|9
1725555400000|2024-09-05 16:56:40|13948.07|13868.07|13949.09|13869.09|13949.09|13869.09|13947.94|13867.94|7
1725555410000|2024-09-05 16:56:50|13948.84|13868.84|13948.46|13868.46|13949.04|13869.04|13948.38|13868.38|9
1725555420000|2024-09-05 16:57:00|13948.55|13868.55|13953.1|13873.1|13953.1|13873.1|13948.55|13868.55|10
1725555430000|2024-09-05 16:57:10|13953.33|13873.33|13954.35|13874.35|13954.35|13874.35|13953.17|13873.17|10
1725555440000|2024-09-05 16:57:20|13954.25|13874.25|13954.94|13874.94|13954.95|13874.95|13954.14|13874.14|10
1725555450000|2024-09-05 16:57:30|13954.95|13874.95|13958.54|13878.54|13958.54|13878.54|13954.95|13874.95|10
1725555460000|2024-09-05 16:57:40|13958.72|13878.72|13959.86|13879.86|13960.29|13880.29|13958.72|13878.72|10
1725555470000|2024-09-05 16:57:50|13960.45|13880.45|13965.94|13885.94|13966.23|13886.23|13960.45|13880.45|9
1725555480000|2024-09-05 16:58:00|13965.82|13885.82|13971.6|13891.6|13971.6|13891.6|13965.82|13885.82|10
1725555490000|2024-09-05 16:58:10|13971.68|13891.68|13974.53|13894.53|13974.66|13894.66|13971.68|13891.68|10
1725555500000|2024-09-05 16:58:20|13974.33|13894.33|13976.57|13896.57|13976.57|13896.57|13973.59|13893.59|10
1725555510000|2024-09-05 16:58:30|13976.71|13896.71|13982.66|13902.66|13982.7|13902.7|13976.63|13896.63|10
1725555520000|2024-09-05 16:58:40|13982.75|13902.75|13984.07|13904.07|13984.07|13904.07|13982.75|13902.75|9
1725555530000|2024-09-05 16:58:50|13982.99|13902.99|13984.52|13904.52|13984.52|13904.52|13982.03|13902.03|10
1725555540000|2024-09-05 16:59:00|13984.36|13904.36|13985.22|13905.22|13985.35|13905.35|13984.27|13904.27|9
1725555550000|2024-09-05 16:59:10|13985.16|13905.16|13984.18|13904.18|13985.16|13905.16|13984.18|13904.18|9
1725555560000|2024-09-05 16:59:20|13984.31|13904.31|13985.08|13905.08|13985.08|13905.08|13984.03|13904.03|10
1725555570000|2024-09-05 16:59:30|13985.17|13905.17|13988.11|13908.11|13988.22|13908.22|13985.17|13905.17|10
1725555580000|2024-09-05 16:59:40|13987.92|13907.92|13986.68|13906.68|13988.48|13908.48|13986.68|13906.68|10
1725555590000|2024-09-05 16:59:50|13986.69|13906.69|13985.8|13905.8|13986.69|13906.69|13985.54|13905.54|10
1725555600000|2024-09-05 17:00:00|13985.65|13905.65|13986.45|13906.45|13986.47|13906.47|13985|13905|9
1725555610000|2024-09-05 17:00:10|13988.23|13908.23|13989.82|13909.82|13989.82|13909.82|13988.23|13908.23|10
1725555620000|2024-09-05 17:00:20|13990.17|13910.17|13989|13909|13990.17|13910.17|13989|13909|10
1725555630000|2024-09-05 17:00:30|13988.54|13908.54|13989.01|13909.01|13989.38|13909.38|13988.34|13908.34|10
1725555640000|2024-09-05 17:00:40|13988.23|13908.23|13983.77|13903.77|13988.23|13908.23|13983.38|13903.38|10
1725555650000|2024-09-05 17:00:50|13983.75|13903.75|13984.17|13904.17|13984.5|13904.5|13983.75|13903.75|10
1725555660000|2024-09-05 17:01:00|13983.85|13903.85|13983.89|13903.89|13984.52|13904.52|13983.5|13903.5|10
1725555670000|2024-09-05 17:01:10|13984.02|13904.02|13985.83|13905.83|13985.83|13905.83|13983.68|13903.68|10
1725555680000|2024-09-05 17:01:20|13986.36|13906.36|13987.12|13907.12|13987.12|13907.12|13986.36|13906.36|10
1725555690000|2024-09-05 17:01:30|13987.08|13907.08|13987.6|13907.6|13987.6|13907.6|13986.94|13906.94|9
1725555700000|2024-09-05 17:01:40|13987.5|13907.5|13990.15|13910.15|13990.19|13910.19|13987.5|13907.5|10
1725555710000|2024-09-05 17:01:50|13990.26|13910.26|13991.11|13911.11|13991.11|13911.11|13990.26|13910.26|10
1725555720000|2024-09-05 17:02:00|13991.41|13911.41|13990.61|13910.61|13991.84|13911.84|13990.44|13910.44|10
1725555730000|2024-09-05 17:02:10|13990.63|13910.63|13993.39|13913.39|13993.39|13913.39|13990.5|13910.5|9
1725555740000|2024-09-05 17:02:20|13993.22|13913.22|13994.66|13914.66|13994.66|13914.66|13993.22|13913.22|10
1725555750000|2024-09-05 17:02:30|13994.72|13914.72|13994.81|13914.81|13995.1|13915.1|13994.55|13914.55|10
1725555760000|2024-09-05 17:02:40|13994.6|13914.6|13995.64|13915.64|13995.64|13915.64|13994.6|13914.6|10
1725555770000|2024-09-05 17:02:50|13995.42|13915.42|13995.18|13915.18|13995.47|13915.47|13995.18|13915.18|9
1725555780000|2024-09-05 17:03:00|13994.75|13914.75|13992.68|13912.68|13994.75|13914.75|13992.68|13912.68|10
1725555790000|2024-09-05 17:03:10|13992.7|13912.7|13991.59|13911.59|13992.81|13912.81|13991.55|13911.55|9
1725555800000|2024-09-05 17:03:20|13991.75|13911.75|13987.96|13907.96|13992.47|13912.47|13987.96|13907.96|10
1725555810000|2024-09-05 17:03:30|13987.71|13907.71|13986.56|13906.56|13987.71|13907.71|13986.24|13906.24|10
1725555820000|2024-09-05 17:03:40|13986.44|13906.44|13986.49|13906.49|13986.9|13906.9|13986.33|13906.33|9
1725555830000|2024-09-05 17:03:50|13986.44|13906.44|13984.89|13904.89|13986.44|13906.44|13984.89|13904.89|9
1725555840000|2024-09-05 17:04:00|13984.96|13904.96|13984.98|13904.98|13985.03|13905.03|13983.93|13903.93|10
1725555850000|2024-09-05 17:04:10|13985.14|13905.14|13983.77|13903.77|13986.48|13906.48|13983.77|13903.77|10
1725555860000|2024-09-05 17:04:20|13983.54|13903.54|13984.06|13904.06|13984.06|13904.06|13983.45|13903.45|10
1725555870000|2024-09-05 17:04:30|13983.88|13903.88|13983.09|13903.09|13983.9|13903.9|13983.09|13903.09|10
1725555880000|2024-09-05 17:04:40|13983.1|13903.1|13983.4|13903.4|13983.4|13903.4|13981.58|13901.58|10
1725555890000|2024-09-05 17:04:50|13983.61|13903.61|13983.65|13903.65|13983.9|13903.9|13983.6|13903.6|9
1725555900000|2024-09-05 17:05:00|13983.83|13903.83|13983.14|13903.14|13983.98|13903.98|13982.96|13902.96|8
1725555910000|2024-09-05 17:05:10|13982.92|13902.92|13984.04|13904.04|13984.71|13904.71|13982.92|13902.92|10
1725555920000|2024-09-05 17:05:20|13983.57|13903.57|13982.22|13902.22|13983.57|13903.57|13981.91|13901.91|10
1725555930000|2024-09-05 17:05:30|13982.2|13902.2|13980.6|13900.6|13982.2|13902.2|13980.6|13900.6|10
1725555940000|2024-09-05 17:05:40|13980.62|13900.62|13979.95|13899.95|13980.64|13900.64|13979.9|13899.9|10
1725555950000|2024-09-05 17:05:50|13979.96|13899.96|13978.33|13898.33|13979.96|13899.96|13978.33|13898.33|10
1725555960000|2024-09-05 17:06:00|13978.13|13898.13|13976.83|13896.83|13978.13|13898.13|13976.83|13896.83|10
1725555970000|2024-09-05 17:06:10|13976.42|13896.42|13975.37|13895.37|13977.03|13897.03|13974.75|13894.75|10
1725555980000|2024-09-05 17:06:20|13976.06|13896.06|13974.64|13894.64|13976.06|13896.06|13973.97|13893.97|10
1725555990000|2024-09-05 17:06:30|13974.83|13894.83|13974.74|13894.74|13975.19|13895.19|13974.57|13894.57|10
1725556000000|2024-09-05 17:06:40|13973.99|13893.99|13972.13|13892.13|13974.71|13894.71|13972.13|13892.13|10
1725556010000|2024-09-05 17:06:50|13971.66|13891.66|13972.89|13892.89|13972.89|13892.89|13971.45|13891.45|9
1725556020000|2024-09-05 17:07:00|13972.94|13892.94|13971.9|13891.9|13972.94|13892.94|13971.85|13891.85|10
1725556030000|2024-09-05 17:07:10|13971.88|13891.88|13973.12|13893.12|13973.12|13893.12|13971.11|13891.11|10
1725556040000|2024-09-05 17:07:20|13974.01|13894.01|13974.01|13894.01|13974.11|13894.11|13972.13|13892.13|10
1725556050000|2024-09-05 17:07:30|13973.92|13893.92|13975.86|13895.86|13975.86|13895.86|13973.92|13893.92|9
1725556060000|2024-09-05 17:07:40|13976.78|13896.78|13978.07|13898.07|13978.46|13898.46|13976.78|13896.78|10
1725556070000|2024-09-05 17:07:50|13978.29|13898.29|13978.08|13898.08|13978.57|13898.57|13977.98|13897.98|10
1725556080000|2024-09-05 17:08:00|13977.86|13897.86|13979.21|13899.21|13979.21|13899.21|13977.78|13897.78|10
1725556090000|2024-09-05 17:08:10|13979.5|13899.5|13979.15|13899.15|13979.54|13899.54|13978.97|13898.97|10
1725556100000|2024-09-05 17:08:20|13978.6|13898.6|13978.61|13898.61|13979.14|13899.14|13978.32|13898.32|10
1725556110000|2024-09-05 17:08:30|13978.68|13898.68|13978.64|13898.64|13979.46|13899.46|13978.64|13898.64|9
1725556120000|2024-09-05 17:08:40|13978.54|13898.54|13978.45|13898.45|13978.54|13898.54|13978.09|13898.09|7
1725556130000|2024-09-05 17:08:50|13978.48|13898.48|13978.06|13898.06|13978.48|13898.48|13977.65|13897.65|10
1725556140000|2024-09-05 17:09:00|13978.09|13898.09|13978.79|13898.79|13978.79|13898.79|13977.21|13897.21|9
1725556150000|2024-09-05 17:09:10|13979.1|13899.1|13982.91|13902.91|13982.91|13902.91|13979.1|13899.1|9
1725556160000|2024-09-05 17:09:20|13982.87|13902.87|13984.88|13904.88|13985.35|13905.35|13982.87|13902.87|10
1725556170000|2024-09-05 17:09:30|13984.97|13904.97|13985.54|13905.54|13985.54|13905.54|13984.57|13904.57|10
1725556180000|2024-09-05 17:09:40|13985.57|13905.57|13984.14|13904.14|13985.8|13905.8|13984.13|13904.13|10
1725556190000|2024-09-05 17:09:50|13983.91|13903.91|13982.23|13902.23|13983.91|13903.91|13982.21|13902.21|10
1725556200000|2024-09-05 17:10:00|13982.67|13902.67|13982.52|13902.52|13983.05|13903.05|13982.52|13902.52|10
1725556210000|2024-09-05 17:10:10|13982.47|13902.47|13981.61|13901.61|13982.91|13902.91|13981.29|13901.29|10
1725556220000|2024-09-05 17:10:20|13981.8|13901.8|13984.41|13904.41|13984.41|13904.41|13981.75|13901.75|10
1725556230000|2024-09-05 17:10:30|13984.07|13904.07|13983.55|13903.55|13984.07|13904.07|13983.2|13903.2|9
1725556240000|2024-09-05 17:10:40|13983.19|13903.19|13984.71|13904.71|13984.91|13904.91|13982.94|13902.94|10
1725556250000|2024-09-05 17:10:50|13984.82|13904.82|13986.02|13906.02|13986.02|13906.02|13984.82|13904.82|10
1725556260000|2024-09-05 17:11:00|13986.12|13906.12|13985.39|13905.39|13987.16|13907.16|13985.39|13905.39|10
1725556270000|2024-09-05 17:11:10|13985.97|13905.97|13986.64|13906.64|13986.67|13906.67|13985.97|13905.97|10
1725556280000|2024-09-05 17:11:20|13986.89|13906.89|13987.83|13907.83|13987.83|13907.83|13986.89|13906.89|10
1725556290000|2024-09-05 17:11:30|13987.77|13907.77|13988.35|13908.35|13988.57|13908.57|13987.77|13907.77|10
1725556300000|2024-09-05 17:11:40|13989.39|13909.39|13995.48|13915.48|13995.49|13915.49|13989.39|13909.39|10
1725556310000|2024-09-05 17:11:50|13997.05|13917.05|13996.3|13916.3|13998.58|13918.58|13996.2|13916.2|10
1725556320000|2024-09-05 17:12:00|13996.2|13916.2|13999.68|13919.68|13999.68|13919.68|13995.92|13915.92|10
1725556330000|2024-09-05 17:12:10|14000.15|13920.15|14008.95|13928.95|14008.95|13928.95|14000.15|13920.15|10
1725556340000|2024-09-05 17:12:20|14008.84|13928.84|14009.26|13929.26|14009.43|13929.43|14008.73|13928.73|10
1725556350000|2024-09-05 17:12:30|14009.75|13929.75|14011.15|13931.15|14011.15|13931.15|14009.49|13929.49|9
1725556360000|2024-09-05 17:12:40|14011.25|13931.25|14008.48|13928.48|14011.25|13931.25|14008.48|13928.48|10
1725556370000|2024-09-05 17:12:50|14008.07|13928.07|14004.26|13924.26|14008.07|13928.07|14004.26|13924.26|10
1725556380000|2024-09-05 17:13:00|14003.95|13923.95|14002.3|13922.3|14003.95|13923.95|14002.3|13922.3|10
1725556390000|2024-09-05 17:13:10|14002.31|13922.31|13999.9|13919.9|14002.31|13922.31|13999.9|13919.9|9
1725556400000|2024-09-05 17:13:20|14003.26|13923.26|14002.61|13922.61|14003.26|13923.26|14002.23|13922.23|10
1725556410000|2024-09-05 17:13:30|14002.46|13922.46|14000.48|13920.48|14002.46|13922.46|14000.39|13920.39|9
1725556420000|2024-09-05 17:13:40|14000.42|13920.42|13999.76|13919.76|14000.47|13920.47|13999.62|13919.62|9
1725556430000|2024-09-05 17:13:50|13999.81|13919.81|13999.91|13919.91|14000.2|13920.2|13999.73|13919.73|10
1725556440000|2024-09-05 17:14:00|13999.93|13919.93|13998|13918|14000.72|13920.72|13998|13918|10
1725556450000|2024-09-05 17:14:10|13997.72|13917.72|14000.74|13920.74|14000.74|13920.74|13997.72|13917.72|10
1725556460000|2024-09-05 17:14:20|14001.02|13921.02|14007.86|13927.86|14007.86|13927.86|14000.99|13920.99|9
1725556470000|2024-09-05 17:14:30|14008.55|13928.55|14010.81|13930.81|14010.81|13930.81|14008.55|13928.55|10
1725556480000|2024-09-05 17:14:40|14010.83|13930.83|14010.29|13930.29|14011.23|13931.23|14010.29|13930.29|10
1725556490000|2024-09-05 17:14:50|14010.44|13930.44|14010.68|13930.68|14010.81|13930.81|14010.43|13930.43|10
1725556500000|2024-09-05 17:15:00|14010.76|13930.76|14010.15|13930.15|14011.03|13931.03|14010.15|13930.15|10
1725556510000|2024-09-05 17:15:10|14009.86|13929.86|14008.89|13928.89|14009.86|13929.86|14008.75|13928.75|9
1725556520000|2024-09-05 17:15:20|14008.59|13928.59|14004.52|13924.52|14008.59|13928.59|14004.52|13924.52|10
1725556530000|2024-09-05 17:15:30|14004.49|13924.49|14003.31|13923.31|14004.62|13924.62|14003.25|13923.25|10
1725556540000|2024-09-05 17:15:40|14003.26|13923.26|14003.67|13923.67|14004.56|13924.56|14003.26|13923.26|10
1725556550000|2024-09-05 17:15:50|14004.02|13924.02|14002.96|13922.96|14004.04|13924.04|14002.96|13922.96|10
1725556560000|2024-09-05 17:16:00|14002.95|13922.95|14004.38|13924.38|14004.38|13924.38|14002.69|13922.69|9
1725556570000|2024-09-05 17:16:10|14004.67|13924.67|14004.11|13924.11|14004.76|13924.76|14004.08|13924.08|10
1725556580000|2024-09-05 17:16:20|14004.21|13924.21|14004.19|13924.19|14004.29|13924.29|14003.48|13923.48|10
1725556590000|2024-09-05 17:16:30|14003.81|13923.81|14002.52|13922.52|14003.86|13923.86|14002.43|13922.43|9
1725556600000|2024-09-05 17:16:40|14002.7|13922.7|14001.21|13921.21|14002.78|13922.78|14001.21|13921.21|10
1725556610000|2024-09-05 17:16:50|14001.06|13921.06|14000.55|13920.55|14001.06|13921.06|14000.29|13920.29|9
1725556620000|2024-09-05 17:17:00|14000.74|13920.74|14000.29|13920.29|14001.04|13921.04|13999.73|13919.73|10
1725556630000|2024-09-05 17:17:10|14000.47|13920.47|14001.02|13921.02|14001.02|13921.02|13999.15|13919.15|10
1725556640000|2024-09-05 17:17:20|14001.04|13921.04|14001.11|13921.11|14001.87|13921.87|14000.89|13920.89|10
1725556650000|2024-09-05 17:17:30|14001.38|13921.38|14003.36|13923.36|14003.36|13923.36|14001.33|13921.33|9
1725556660000|2024-09-05 17:17:40|14003.45|13923.45|14003.3|13923.3|14003.72|13923.72|14003.16|13923.16|10
1725556670000|2024-09-05 17:17:50|14003.05|13923.05|14003.57|13923.57|14003.57|13923.57|14002.84|13922.84|9
1725556680000|2024-09-05 17:18:00|14003.93|13923.93|14004.59|13924.59|14004.9|13924.9|14003.93|13923.93|10
1725556690000|2024-09-05 17:18:10|14004.25|13924.25|14001.88|13921.88|14005.18|13925.18|14001.88|13921.88|10
1725556700000|2024-09-05 17:18:20|14002.3|13922.3|14002.65|13922.65|14003.22|13923.22|14002.22|13922.22|10
1725556710000|2024-09-05 17:18:30|14002.69|13922.69|14003.58|13923.58|14003.86|13923.86|14002.69|13922.69|10
1725556720000|2024-09-05 17:18:40|14003.68|13923.68|14005.31|13925.31|14005.33|13925.33|14003.35|13923.35|10
1725556730000|2024-09-05 17:18:50|14005.54|13925.54|14006.25|13926.25|14006.25|13926.25|14005.45|13925.45|10
1725556740000|2024-09-05 17:19:00|14006.99|13926.99|14009.12|13929.12|14009.12|13929.12|14006.99|13926.99|10
1725556750000|2024-09-05 17:19:10|14009.13|13929.13|14009.32|13929.32|14009.33|13929.33|14008.39|13928.39|10
1725556760000|2024-09-05 17:19:20|14008.96|13928.96|14008.41|13928.41|14009.02|13929.02|14008.41|13928.41|10
1725556770000|2024-09-05 17:19:30|14008.5|13928.5|14009.36|13929.36|14009.36|13929.36|14007.98|13927.98|10
1725556780000|2024-09-05 17:19:40|14010.04|13930.04|14013.51|13933.51|14013.51|13933.51|14010.04|13930.04|10
1725556790000|2024-09-05 17:19:50|14013.64|13933.64|14017.61|13937.61|14017.61|13937.61|14013.49|13933.49|10
1725556800000|2024-09-05 17:20:00|14017.73|13937.73|14017.36|13937.36|14018.14|13938.14|14017.33|13937.33|10
1725556810000|2024-09-05 17:20:10|14017.26|13937.26|14013.61|13933.61|14017.26|13937.26|14013.61|13933.61|9
1725556820000|2024-09-05 17:20:20|14013.02|13933.02|14015.1|13935.1|14015.55|13935.55|14012.14|13932.14|10
1725556830000|2024-09-05 17:20:30|14015|13935|14016.33|13936.33|14016.39|13936.39|14015|13935|9
1725556840000|2024-09-05 17:20:40|14016.41|13936.41|14015.65|13935.65|14016.58|13936.58|14015.6|13935.6|8
1725556850000|2024-09-05 17:20:50|14015.64|13935.64|14015.13|13935.13|14015.75|13935.75|14014.99|13934.99|8
1725556860000|2024-09-05 17:21:00|14015.23|13935.23|14014.75|13934.75|14015.55|13935.55|14014.75|13934.75|10
1725556870000|2024-09-05 17:21:10|14014.55|13934.55|14015.2|13935.2|14015.2|13935.2|14014.4|13934.4|9
1725556880000|2024-09-05 17:21:20|14015.33|13935.33|14014.73|13934.73|14015.6|13935.6|14014.73|13934.73|9
1725556890000|2024-09-05 17:21:30|14014.35|13934.35|14015.49|13935.49|14015.49|13935.49|14014.35|13934.35|10
1725556900000|2024-09-05 17:21:40|14015.62|13935.62|14017.25|13937.25|14017.25|13937.25|14015.62|13935.62|10
1725556910000|2024-09-05 17:21:50|14017.44|13937.44|14021.6|13941.6|14021.68|13941.68|14017.44|13937.44|10
1725556920000|2024-09-05 17:22:00|14021.63|13941.63|14022.95|13942.95|14022.95|13942.95|14021.63|13941.63|10
1725556930000|2024-09-05 17:22:10|14022.63|13942.63|14023.94|13943.94|14024.16|13944.16|14022.63|13942.63|10
1725556940000|2024-09-05 17:22:20|14023.8|13943.8|14024.24|13944.24|14024.24|13944.24|14023.42|13943.42|10
1725556950000|2024-09-05 17:22:30|14024.43|13944.43|14025.67|13945.67|14025.67|13945.67|14024.43|13944.43|9
1725556960000|2024-09-05 17:22:40|14025.65|13945.65|14025.03|13945.03|14025.65|13945.65|14023.48|13943.48|9
1725556970000|2024-09-05 17:22:50|14025.54|13945.54|14024.49|13944.49|14025.69|13945.69|14024.49|13944.49|10
1725556980000|2024-09-05 17:23:00|14024.51|13944.51|14022.65|13942.65|14024.51|13944.51|14022.65|13942.65|9
1725556990000|2024-09-05 17:23:10|14022.45|13942.45|14023.15|13943.15|14023.43|13943.43|14022.42|13942.42|10
1725557000000|2024-09-05 17:23:20|14023.19|13943.19|14023.68|13943.68|14023.76|13943.76|14023.05|13943.05|9
1725557010000|2024-09-05 17:23:30|14024.2|13944.2|14024.06|13944.06|14024.33|13944.33|14024.06|13944.06|10
1725557020000|2024-09-05 17:23:40|14023.17|13943.17|14022.22|13942.22|14023.36|13943.36|14022.22|13942.22|10
1725557030000|2024-09-05 17:23:50|14020.6|13940.6|14019.94|13939.94|14020.6|13940.6|14019.93|13939.93|10
1725557040000|2024-09-05 17:24:00|14019.92|13939.92|14020.61|13940.61|14020.61|13940.61|14019.69|13939.69|9
1725557050000|2024-09-05 17:24:10|14022.15|13942.15|14022|13942|14022.23|13942.23|14021.48|13941.48|10
1725557060000|2024-09-05 17:24:20|14022.18|13942.18|14023.48|13943.48|14023.48|13943.48|14021.93|13941.93|10
1725557070000|2024-09-05 17:24:30|14023.87|13943.87|14023.96|13943.96|14024|13944|14023.87|13943.87|10
1725557080000|2024-09-05 17:24:40|14023.97|13943.97|14025.37|13945.37|14025.37|13945.37|14023.97|13943.97|9
1725557090000|2024-09-05 17:24:50|14025.42|13945.42|14026.7|13946.7|14026.7|13946.7|14025.31|13945.31|9
1725557100000|2024-09-05 17:25:00|14026.99|13946.99|14027.45|13947.45|14027.48|13947.48|14026.73|13946.73|10
1725557110000|2024-09-05 17:25:10|14026.99|13946.99|14027.24|13947.24|14027.46|13947.46|14026.86|13946.86|7
1725557120000|2024-09-05 17:25:20|14027.08|13947.08|14027.57|13947.57|14027.57|13947.57|14026.53|13946.53|10
1725557130000|2024-09-05 17:25:30|14027.07|13947.07|14027.9|13947.9|14028|13948|14027.07|13947.07|10
1725557140000|2024-09-05 17:25:40|14027.88|13947.88|14027.62|13947.62|14027.88|13947.88|14027.59|13947.59|9
1725557150000|2024-09-05 17:25:50|14027.64|13947.64|14025.26|13945.26|14028.01|13948.01|14025.24|13945.24|10
1725557160000|2024-09-05 17:26:00|14025.27|13945.27|14031.51|13951.51|14031.68|13951.68|14025.27|13945.27|10
1725557170000|2024-09-05 17:26:10|14031.59|13951.59|14030.49|13950.49|14031.63|13951.63|14030.49|13950.49|8
1725557180000|2024-09-05 17:26:20|14030.36|13950.36|14030.26|13950.26|14030.97|13950.97|14030.26|13950.26|10
1725557190000|2024-09-05 17:26:30|14030.22|13950.22|14029.37|13949.37|14030.48|13950.48|14029.26|13949.26|10
1725557200000|2024-09-05 17:26:40|14028.96|13948.96|14026.06|13946.06|14029.04|13949.04|14026.06|13946.06|10
1725557210000|2024-09-05 17:26:50|14025.75|13945.75|14025.21|13945.21|14025.75|13945.75|14024.91|13944.91|10
1725557220000|2024-09-05 17:27:00|14025.19|13945.19|14022.62|13942.62|14025.37|13945.37|14022.62|13942.62|10
1725557230000|2024-09-05 17:27:10|14022.4|13942.4|14022.51|13942.51|14022.51|13942.51|14021.98|13941.98|8
1725557240000|2024-09-05 17:27:20|14022.77|13942.77|14023.47|13943.47|14023.68|13943.68|14022.38|13942.38|10
1725557250000|2024-09-05 17:27:30|14024.2|13944.2|14025.58|13945.58|14025.58|13945.58|14024.2|13944.2|10
1725557260000|2024-09-05 17:27:40|14025.78|13945.78|14023.8|13943.8|14025.78|13945.78|14023.8|13943.8|9
1725557270000|2024-09-05 17:27:50|14023.81|13943.81|14022.02|13942.02|14023.81|13943.81|14022.01|13942.01|9
1725557280000|2024-09-05 17:28:00|14021.63|13941.63|14020.2|13940.2|14021.63|13941.63|14020.2|13940.2|10
1725557290000|2024-09-05 17:28:10|14019.61|13939.61|14015.75|13935.75|14019.61|13939.61|14015.75|13935.75|10
1725557300000|2024-09-05 17:28:20|14015.6|13935.6|14014.51|13934.51|14015.6|13935.6|14014.51|13934.51|10
1725557310000|2024-09-05 17:28:30|14014.53|13934.53|14012.33|13932.33|14014.62|13934.62|14012.16|13932.16|9
1725557320000|2024-09-05 17:28:40|14010.1|13930.1|14006.19|13926.19|14010.1|13930.1|14006.19|13926.19|10
1725557330000|2024-09-05 17:28:50|14005.76|13925.76|13999.43|13919.43|14005.77|13925.77|13999.43|13919.43|10
1725557340000|2024-09-05 17:29:00|13998.88|13918.88|13997.19|13917.19|13998.88|13918.88|13997.19|13917.19|10
1725557350000|2024-09-05 17:29:10|13997.56|13917.56|13996.51|13916.51|13998.31|13918.31|13996.51|13916.51|10
1725557360000|2024-09-05 17:29:20|13996.05|13916.05|13993.96|13913.96|13996.05|13916.05|13993.96|13913.96|10
1725557370000|2024-09-05 17:29:30|13993.73|13913.73|13994.04|13914.04|13994.04|13914.04|13993.72|13913.72|10
1725557380000|2024-09-05 17:29:40|13994.09|13914.09|13994.31|13914.31|13994.44|13914.44|13994.09|13914.09|10
1725557390000|2024-09-05 17:29:50|13994.18|13914.18|13992.93|13912.93|13994.36|13914.36|13992.93|13912.93|10
1725557400000|2024-09-05 17:30:00|13992.95|13912.95|13994.66|13914.66|13994.8|13914.8|13992.77|13912.77|10
1725557410000|2024-09-05 17:30:10|13994.31|13914.31|13995.21|13915.21|13995.49|13915.49|13994.31|13914.31|10
1725557420000|2024-09-05 17:30:20|13995.09|13915.09|13995.53|13915.53|13995.53|13915.53|13994.26|13914.26|10
1725557430000|2024-09-05 17:30:30|13995.57|13915.57|13995.96|13915.96|13996.45|13916.45|13995.36|13915.36|10
1725557440000|2024-09-05 17:30:40|13996.24|13916.24|13996.34|13916.34|13996.46|13916.46|13996.03|13916.03|10
1725557450000|2024-09-05 17:30:50|13996.29|13916.29|13998.38|13918.38|13998.38|13918.38|13995.74|13915.74|10
1725557460000|2024-09-05 17:31:00|13998.03|13918.03|13997.27|13917.27|13998.26|13918.26|13997.27|13917.27|10
1725557470000|2024-09-05 17:31:10|13997.18|13917.18|13996.43|13916.43|13997.5|13917.5|13996.43|13916.43|9
1725557480000|2024-09-05 17:31:20|13996.33|13916.33|13995.8|13915.8|13996.33|13916.33|13995.8|13915.8|10
1725557490000|2024-09-05 17:31:30|13995.76|13915.76|13994.81|13914.81|13995.76|13915.76|13994.51|13914.51|10
1725557500000|2024-09-05 17:31:40|13995.12|13915.12|13996.58|13916.58|13996.58|13916.58|13995.12|13915.12|10
1725557510000|2024-09-05 17:31:50|13996.57|13916.57|13997.08|13917.08|13997.08|13917.08|13996.33|13916.33|9
1725557520000|2024-09-05 17:32:00|13997.14|13917.14|13998.57|13918.57|13998.8|13918.8|13996.85|13916.85|10
1725557530000|2024-09-05 17:32:10|13999.09|13919.09|13998.76|13918.76|13999.1|13919.1|13998.29|13918.29|9
1725557540000|2024-09-05 17:32:20|13998.85|13918.85|13997.36|13917.36|13998.94|13918.94|13997.36|13917.36|10
1725557550000|2024-09-05 17:32:30|13997.42|13917.42|13997.2|13917.2|13997.74|13917.74|13996.51|13916.51|10
1725557560000|2024-09-05 17:32:40|13997.19|13917.19|13996.73|13916.73|13997.58|13917.58|13996.69|13916.69|9
1725557570000|2024-09-05 17:32:50|13996.71|13916.71|13997.03|13917.03|13997.03|13917.03|13996.4|13916.4|9
1725557580000|2024-09-05 17:33:00|13997.08|13917.08|13996.78|13916.78|13997.36|13917.36|13996.76|13916.76|10
1725557590000|2024-09-05 17:33:10|13996.67|13916.67|13995.38|13915.38|13996.67|13916.67|13995.38|13915.38|9
1725557600000|2024-09-05 17:33:20|13994.81|13914.81|13995.16|13915.16|13995.31|13915.31|13994.74|13914.74|8
1725557610000|2024-09-05 17:33:30|13994.67|13914.67|13993.08|13913.08|13994.96|13914.96|13993.08|13913.08|10
1725557620000|2024-09-05 17:33:40|13992.75|13912.75|13990.18|13910.18|13992.75|13912.75|13989.74|13909.74|10
1725557630000|2024-09-05 17:33:50|13989.65|13909.65|13989.56|13909.56|13990.54|13910.54|13989.56|13909.56|10
1725557640000|2024-09-05 17:34:00|13988.78|13908.78|13987.01|13907.01|13988.92|13908.92|13987.01|13907.01|10
1725557650000|2024-09-05 17:34:10|13986.53|13906.53|13986.05|13906.05|13987.44|13907.44|13985.56|13905.56|10
1725557660000|2024-09-05 17:34:20|13986.35|13906.35|13985.29|13905.29|13986.35|13906.35|13985.2|13905.2|10
1725557670000|2024-09-05 17:34:30|13985.3|13905.3|13987.5|13907.5|13987.5|13907.5|13983.7|13903.7|10
1725557680000|2024-09-05 17:34:40|13987.15|13907.15|13986.5|13906.5|13987.24|13907.24|13986.5|13906.5|8
1725557690000|2024-09-05 17:34:50|13986.43|13906.43|13989.03|13909.03|13989.03|13909.03|13986.3|13906.3|10
1725557700000|2024-09-05 17:35:00|13989.31|13909.31|13990.74|13910.74|13990.74|13910.74|13988.28|13908.28|10
1725557710000|2024-09-05 17:35:10|13990.47|13910.47|13991.97|13911.97|13991.97|13911.97|13990.43|13910.43|9
1725557720000|2024-09-05 17:35:20|13992.03|13912.03|13991.99|13911.99|13992.91|13912.91|13991.97|13911.97|10
1725557730000|2024-09-05 17:35:30|13991.97|13911.97|13991.22|13911.22|13991.97|13911.97|13991.22|13911.22|10
1725557740000|2024-09-05 17:35:40|13991.15|13911.15|13990.92|13910.92|13991.42|13911.42|13990.91|13910.91|10
1725557750000|2024-09-05 17:35:50|13990.93|13910.93|13989.88|13909.88|13991.1|13911.1|13989.88|13909.88|9
1725557760000|2024-09-05 17:36:00|13990.14|13910.14|13988.35|13908.35|13990.14|13910.14|13988.35|13908.35|10
1725557770000|2024-09-05 17:36:10|13988.19|13908.19|13989.61|13909.61|13989.61|13909.61|13986.82|13906.82|10
1725557780000|2024-09-05 17:36:20|13989.72|13909.72|13993.75|13913.75|13993.75|13913.75|13989.72|13909.72|10
1725557790000|2024-09-05 17:36:30|13993.92|13913.92|13993.61|13913.61|13994.05|13914.05|13993.61|13913.61|10
1725557800000|2024-09-05 17:36:40|13993.32|13913.32|13995.48|13915.48|13995.8|13915.8|13993.29|13913.29|10
1725557810000|2024-09-05 17:36:50|13995.5|13915.5|13997.32|13917.32|13997.32|13917.32|13995.5|13915.5|10
1725557820000|2024-09-05 17:37:00|13997.24|13917.24|14000.45|13920.45|14001.17|13921.17|13997.24|13917.24|10
1725557830000|2024-09-05 17:37:10|14000.68|13920.68|14000.69|13920.69|14001.48|13921.48|14000.2|13920.2|10
1725557840000|2024-09-05 17:37:20|14000.65|13920.65|14000.96|13920.96|14000.96|13920.96|14000.03|13920.03|9
1725557850000|2024-09-05 17:37:30|14001.33|13921.33|14000.98|13920.98|14002.03|13922.03|14000.56|13920.56|10
1725557860000|2024-09-05 17:37:40|14001.11|13921.11|14000.82|13920.82|14001.5|13921.5|14000.74|13920.74|10
1725557870000|2024-09-05 17:37:50|14001.13|13921.13|14001.7|13921.7|14001.7|13921.7|14001.03|13921.03|10
1725557880000|2024-09-05 17:38:00|14001.86|13921.86|14002.83|13922.83|14002.99|13922.99|14001.83|13921.83|9
1725557890000|2024-09-05 17:38:10|14002.39|13922.39|14002.51|13922.51|14002.77|13922.77|14002.06|13922.06|9
1725557900000|2024-09-05 17:38:20|14002.5|13922.5|13999.84|13919.84|14002.5|13922.5|13999.74|13919.74|10
1725557910000|2024-09-05 17:38:30|13999.18|13919.18|14001.36|13921.36|14001.65|13921.65|13998.98|13918.98|10
1725557920000|2024-09-05 17:38:40|14001.31|13921.31|14000.66|13920.66|14002.01|13922.01|14000.66|13920.66|10
1725557930000|2024-09-05 17:38:50|14000.51|13920.51|14000.54|13920.54|14000.54|13920.54|14000.01|13920.01|10
1725557940000|2024-09-05 17:39:00|14000.48|13920.48|14001.22|13921.22|14002.32|13922.32|14000.48|13920.48|10
1725557950000|2024-09-05 17:39:10|14000.93|13920.93|14001.02|13921.02|14001.02|13921.02|14000.43|13920.43|9
1725557960000|2024-09-05 17:39:20|14001.26|13921.26|14004.24|13924.24|14004.24|13924.24|14001.26|13921.26|10
1725557970000|2024-09-05 17:39:30|14004.57|13924.57|14005.93|13925.93|14005.96|13925.96|14004.57|13924.57|10
1725557980000|2024-09-05 17:39:40|14005.86|13925.86|14010.02|13930.02|14010.02|13930.02|14005.86|13925.86|9
1725557990000|2024-09-05 17:39:50|14010.18|13930.18|14010.42|13930.42|14011.51|13931.51|14010.18|13930.18|10
1725558000000|2024-09-05 17:40:00|14010.96|13930.96|14010|13930|14010.97|13930.97|14009.82|13929.82|9
1725558010000|2024-09-05 17:40:10|14009.99|13929.99|14008.93|13928.93|14010.1|13930.1|14008.93|13928.93|10
1725558020000|2024-09-05 17:40:20|14008.65|13928.65|14010.88|13930.88|14011.07|13931.07|14008.65|13928.65|10
1725558030000|2024-09-05 17:40:30|14010.96|13930.96|14012.4|13932.4|14012.92|13932.92|14010.96|13930.96|10
1725558040000|2024-09-05 17:40:40|14012.3|13932.3|14012.47|13932.47|14012.47|13932.47|14011.66|13931.66|10
1725558050000|2024-09-05 17:40:50|14012.53|13932.53|14011.53|13931.53|14012.53|13932.53|14011.53|13931.53|10
1725558060000|2024-09-05 17:41:00|14011.31|13931.31|14009.69|13929.69|14011.35|13931.35|14009.68|13929.68|10
1725558070000|2024-09-05 17:41:10|14009.94|13929.94|14011.33|13931.33|14011.33|13931.33|14009.56|13929.56|9
1725558080000|2024-09-05 17:41:20|14011.18|13931.18|14011.38|13931.38|14011.4|13931.4|14010.21|13930.21|10
1725558090000|2024-09-05 17:41:30|14011.41|13931.41|14010.75|13930.75|14011.48|13931.48|14010.49|13930.49|10
1725558100000|2024-09-05 17:41:40|14010.79|13930.79|14012.62|13932.62|14012.62|13932.62|14010.74|13930.74|9
1725558110000|2024-09-05 17:41:50|14012.54|13932.54|14012.19|13932.19|14013.01|13933.01|14012.19|13932.19|10
1725558120000|2024-09-05 17:42:00|14012.2|13932.2|14010.84|13930.84|14012.2|13932.2|14010.84|13930.84|10
1725558130000|2024-09-05 17:42:10|14011.12|13931.12|14012.15|13932.15|14012.15|13932.15|14011.04|13931.04|10
1725558140000|2024-09-05 17:42:20|14012.29|13932.29|14012.14|13932.14|14012.4|13932.4|14012.13|13932.13|8
1725558150000|2024-09-05 17:42:30|14011.62|13931.62|14011.59|13931.59|14012.27|13932.27|14011.48|13931.48|10
1725558160000|2024-09-05 17:42:40|14011.56|13931.56|14009.81|13929.81|14011.56|13931.56|14009.81|13929.81|10
1725558170000|2024-09-05 17:42:50|14009.84|13929.84|14009.5|13929.5|14009.86|13929.86|14009.49|13929.49|10
1725558180000|2024-09-05 17:43:00|14009.75|13929.75|14009.69|13929.69|14009.75|13929.75|14009.47|13929.47|8
1725558190000|2024-09-05 17:43:10|14009.65|13929.65|14006.6|13926.6|14009.7|13929.7|14006.6|13926.6|9
1725558200000|2024-09-05 17:43:20|14006.66|13926.66|14005.75|13925.75|14007.15|13927.15|14005.75|13925.75|10
1725558210000|2024-09-05 17:43:30|14005.82|13925.82|14005.51|13925.51|14005.86|13925.86|14005.49|13925.49|9
1725558220000|2024-09-05 17:43:40|14004.98|13924.98|14000.5|13920.5|14004.98|13924.98|14000.5|13920.5|9
1725558230000|2024-09-05 17:43:50|14000.25|13920.25|13999.03|13919.03|14000.25|13920.25|13998.85|13918.85|10
1725558240000|2024-09-05 17:44:00|13999.12|13919.12|14002.16|13922.16|14002.16|13922.16|13997.92|13917.92|10
1725558250000|2024-09-05 17:44:10|14002.84|13922.84|14005.06|13925.06|14005.06|13925.06|14002.7|13922.7|9
1725558260000|2024-09-05 17:44:20|14005.82|13925.82|14009.44|13929.44|14009.64|13929.64|14005.82|13925.82|10
1725558270000|2024-09-05 17:44:30|14009.81|13929.81|14010.41|13930.41|14010.41|13930.41|14009.73|13929.73|9
1725558280000|2024-09-05 17:44:40|14010.49|13930.49|14011.25|13931.25|14011.25|13931.25|14010.49|13930.49|10
1725558290000|2024-09-05 17:44:50|14011.34|13931.34|14011.43|13931.43|14011.83|13931.83|14011.34|13931.34|10
1725558300000|2024-09-05 17:45:00|14011.51|13931.51|14011.12|13931.12|14012.04|13932.04|14011.11|13931.11|10
1725558310000|2024-09-05 17:45:10|14011.06|13931.06|14013.72|13933.72|14013.87|13933.87|14011.06|13931.06|9
1725558320000|2024-09-05 17:45:20|14013.47|13933.47|14012.7|13932.7|14013.47|13933.47|14011.8|13931.8|10
1725558330000|2024-09-05 17:45:30|14012.97|13932.97|14014.44|13934.44|14014.44|13934.44|14012.97|13932.97|9
1725558340000|2024-09-05 17:45:40|14014.67|13934.67|14014.94|13934.94|14016.94|13936.94|14014.64|13934.64|10
1725558350000|2024-09-05 17:45:50|14015.45|13935.45|14020.63|13940.63|14020.78|13940.78|14015.45|13935.45|9
1725558360000|2024-09-05 17:46:00|14020.67|13940.67|14022.31|13942.31|14022.74|13942.74|14020.67|13940.67|9
1725558370000|2024-09-05 17:46:10|14021.88|13941.88|14022.77|13942.77|14022.77|13942.77|14021.88|13941.88|10
1725558380000|2024-09-05 17:46:20|14023.26|13943.26|14025.09|13945.09|14025.61|13945.61|14023.26|13943.26|10
1725558390000|2024-09-05 17:46:30|14024.99|13944.99|14025.53|13945.53|14025.53|13945.53|14024.61|13944.61|10
1725558400000|2024-09-05 17:46:40|14027.73|13947.73|14029.77|13949.77|14029.77|13949.77|14027.53|13947.53|8
1725558410000|2024-09-05 17:46:50|14029.82|13949.82|14030.39|13950.39|14031.34|13951.34|14029.82|13949.82|10
1725558420000|2024-09-05 17:47:00|14029.9|13949.9|14031.7|13951.7|14031.7|13951.7|14029.25|13949.25|9
1725558430000|2024-09-05 17:47:10|14032.87|13952.87|14032.49|13952.49|14032.87|13952.87|14032.18|13952.18|9
1725558440000|2024-09-05 17:47:20|14033.12|13953.12|14033.96|13953.96|14034.57|13954.57|14033.1|13953.1|10
1725558450000|2024-09-05 17:47:30|14034.04|13954.04|14034.58|13954.58|14034.88|13954.88|14033.86|13953.86|10
1725558460000|2024-09-05 17:47:40|14034.03|13954.03|14039.63|13959.63|14039.63|13959.63|14033.4|13953.4|10
1725558470000|2024-09-05 17:47:50|14040.81|13960.81|14042.57|13962.57|14042.82|13962.82|14040.81|13960.81|10
1725558480000|2024-09-05 17:48:00|14042.64|13962.64|14044.49|13964.49|14044.49|13964.49|14042.09|13962.09|10
1725558490000|2024-09-05 17:48:10|14044|13964|14042.96|13962.96|14044.41|13964.41|14042.96|13962.96|10
1725558500000|2024-09-05 17:48:20|14042.95|13962.95|14042.2|13962.2|14043.04|13963.04|14042.2|13962.2|10
1725558510000|2024-09-05 17:48:30|14042.3|13962.3|14042.12|13962.12|14042.56|13962.56|14041.73|13961.73|10
1725558520000|2024-09-05 17:48:40|14042.22|13962.22|14044.11|13964.11|14044.31|13964.31|14042.22|13962.22|10
1725558530000|2024-09-05 17:48:50|14041.75|13961.75|14040.5|13960.5|14041.75|13961.75|14040.46|13960.46|7
1725558540000|2024-09-05 17:49:00|14040.65|13960.65|14041.49|13961.49|14041.6|13961.6|14040.37|13960.37|10
1725558550000|2024-09-05 17:49:10|14041.7|13961.7|14043.43|13963.43|14043.43|13963.43|14041.7|13961.7|10
1725558560000|2024-09-05 17:49:20|14043.5|13963.5|14044.4|13964.4|14044.4|13964.4|14043.35|13963.35|10
1725558570000|2024-09-05 17:49:30|14045.17|13965.17|14047.16|13967.16|14048.72|13968.72|14045.17|13965.17|10
1725558580000|2024-09-05 17:49:40|14047.3|13967.3|14046.26|13966.26|14047.46|13967.46|14046.26|13966.26|10
1725558590000|2024-09-05 17:49:50|14046.22|13966.22|14047.58|13967.58|14047.58|13967.58|14046.22|13966.22|10
1725558600000|2024-09-05 17:50:00|14047.54|13967.54|14047.79|13967.79|14047.91|13967.91|14047.44|13967.44|9
1725558610000|2024-09-05 17:50:10|14047.8|13967.8|14047.63|13967.63|14047.8|13967.8|14047.6|13967.6|10
1725558620000|2024-09-05 17:50:20|14047|13967|14046.89|13966.89|14047.28|13967.28|14045.97|13965.97|10
1725558630000|2024-09-05 17:50:30|14047.21|13967.21|14046.67|13966.67|14047.49|13967.49|14046.67|13966.67|9
1725558640000|2024-09-05 17:50:40|14046.77|13966.77|14044.96|13964.96|14046.77|13966.77|14044.65|13964.65|9
1725558650000|2024-09-05 17:50:50|14045.12|13965.12|14045.35|13965.35|14046.36|13966.36|14045.12|13965.12|9
1725558660000|2024-09-05 17:51:00|14045.42|13965.42|14046.39|13966.39|14046.39|13966.39|14045.23|13965.23|10
1725558670000|2024-09-05 17:51:10|14046.68|13966.68|14050.27|13970.27|14050.27|13970.27|14046.68|13966.68|10
1725558680000|2024-09-05 17:51:20|14050.32|13970.32|14053.76|13973.76|14054.52|13974.52|14050.32|13970.32|10
1725558690000|2024-09-05 17:51:30|14053.16|13973.16|14054.07|13974.07|14055.15|13975.15|14053.16|13973.16|10
1725558700000|2024-09-05 17:51:40|14053.84|13973.84|14054|13974|14054|13974|14053.02|13973.02|10
1725558710000|2024-09-05 17:51:50|14053.91|13973.91|14054.39|13974.39|14054.66|13974.66|14053.91|13973.91|9
1725558720000|2024-09-05 17:52:00|14054.82|13974.82|14054.09|13974.09|14055.04|13975.04|14053.89|13973.89|9
1725558730000|2024-09-05 17:52:10|14054.12|13974.12|14053.87|13973.87|14054.14|13974.14|14053.79|13973.79|10
1725558740000|2024-09-05 17:52:20|14053.99|13973.99|14052.5|13972.5|14054.67|13974.67|14052.5|13972.5|9
1725558750000|2024-09-05 17:52:30|14052.42|13972.42|14052.59|13972.59|14052.59|13972.59|14052.19|13972.19|8
1725558760000|2024-09-05 17:52:40|14052.58|13972.58|14052.99|13972.99|14052.99|13972.99|14052.45|13972.45|9
1725558770000|2024-09-05 17:52:50|14053.07|13973.07|14053.5|13973.5|14053.58|13973.58|14053.07|13973.07|10
1725558780000|2024-09-05 17:53:00|14053.79|13973.79|14053.63|13973.63|14053.8|13973.8|14053.4|13973.4|8
1725558790000|2024-09-05 17:53:10|14053.64|13973.64|14054.48|13974.48|14054.48|13974.48|14053.64|13973.64|8
1725558800000|2024-09-05 17:53:20|14054.45|13974.45|14054.4|13974.4|14054.66|13974.66|14054.38|13974.38|10
1725558810000|2024-09-05 17:53:30|14054.36|13974.36|14053.76|13973.76|14054.36|13974.36|14053.76|13973.76|9
1725558820000|2024-09-05 17:53:40|14053.69|13973.69|14053.3|13973.3|14053.69|13973.69|14053.3|13973.3|5
1725558830000|2024-09-05 17:53:50|14055.97|13975.97|14055.55|13975.55|14056.2|13976.2|14055.55|13975.55|8
1725558840000|2024-09-05 17:54:00|14055.29|13975.29|14055.82|13975.82|14055.84|13975.84|14055.29|13975.29|10
1725558850000|2024-09-05 17:54:10|14055.81|13975.81|14055.16|13975.16|14056.13|13976.13|14055.05|13975.05|10
1725558860000|2024-09-05 17:54:20|14055.76|13975.76|14054.95|13974.95|14055.76|13975.76|14054.95|13974.95|10
1725558870000|2024-09-05 17:54:30|14054.89|13974.89|14054.06|13974.06|14055.48|13975.48|14054.06|13974.06|10
1725558880000|2024-09-05 17:54:40|14053.19|13973.19|14051.49|13971.49|14053.23|13973.23|14051.49|13971.49|9
1725558890000|2024-09-05 17:54:50|14051.22|13971.22|14051.89|13971.89|14052.07|13972.07|14050.68|13970.68|9
1725558900000|2024-09-05 17:55:00|14051.91|13971.91|14051.49|13971.49|14052.96|13972.96|14051.49|13971.49|9
1725558910000|2024-09-05 17:55:10|14051.43|13971.43|14052.38|13972.38|14052.4|13972.4|14051.36|13971.36|10
1725558920000|2024-09-05 17:55:20|14052.35|13972.35|14054.17|13974.17|14054.17|13974.17|14052.35|13972.35|8
1725558930000|2024-09-05 17:55:30|14054.03|13974.03|14054.66|13974.66|14055.23|13975.23|14054.03|13974.03|9
1725558940000|2024-09-05 17:55:40|14054.74|13974.74|14053.96|13973.96|14054.74|13974.74|14053.83|13973.83|9
1725558950000|2024-09-05 17:55:50|14053.95|13973.95|14054.12|13974.12|14054.16|13974.16|14053.87|13973.87|8
1725558960000|2024-09-05 17:56:00|14054.04|13974.04|14054.64|13974.64|14054.64|13974.64|14054.04|13974.04|10
1725558970000|2024-09-05 17:56:10|14054.78|13974.78|14055.83|13975.83|14056.55|13976.55|14054.78|13974.78|10
1725558980000|2024-09-05 17:56:20|14055.75|13975.75|14056.95|13976.95|14056.95|13976.95|14055.75|13975.75|10
1725558990000|2024-09-05 17:56:30|14056.85|13976.85|14055.84|13975.84|14057.04|13977.04|14055.84|13975.84|8
1725559000000|2024-09-05 17:56:40|14055.96|13975.96|14056.37|13976.37|14056.41|13976.41|14055.96|13975.96|9
1725559010000|2024-09-05 17:56:50|14056.3|13976.3|14056.62|13976.62|14056.62|13976.62|14056.05|13976.05|9
1725559020000|2024-09-05 17:57:00|14057.02|13977.02|14057.19|13977.19|14057.49|13977.49|14057|13977|9
1725559030000|2024-09-05 17:57:10|14057|13977|14058.35|13978.35|14058.35|13978.35|14056.96|13976.96|10
1725559040000|2024-09-05 17:57:20|14058.83|13978.83|14060.01|13980.01|14060.08|13980.08|14058.77|13978.77|9
1725559050000|2024-09-05 17:57:30|14060.34|13980.34|14060|13980|14060.45|13980.45|14059.86|13979.86|10
1725559060000|2024-09-05 17:57:40|14059.42|13979.42|14057.78|13977.78|14059.42|13979.42|14057.6|13977.6|10
1725559070000|2024-09-05 17:57:50|14057.62|13977.62|14057.58|13977.58|14057.62|13977.62|14057.32|13977.32|9
1725559080000|2024-09-05 17:58:00|14057.93|13977.93|14058.03|13978.03|14058.38|13978.38|14057.92|13977.92|8
1725559090000|2024-09-05 17:58:10|14058.19|13978.19|14058.96|13978.96|14058.96|13978.96|14057.91|13977.91|9
1725559100000|2024-09-05 17:58:20|14059.04|13979.04|14060.94|13980.94|14060.98|13980.98|14059.04|13979.04|10
1725559110000|2024-09-05 17:58:30|14061.12|13981.12|14061.08|13981.08|14061.22|13981.22|14060.86|13980.86|9
1725559120000|2024-09-05 17:58:40|14060.99|13980.99|14061.29|13981.29|14061.35|13981.35|14060.99|13980.99|7
1725559130000|2024-09-05 17:58:50|14061.39|13981.39|14062.72|13982.72|14062.72|13982.72|14061.39|13981.39|10
1725559140000|2024-09-05 17:59:00|14062.73|13982.73|14062.48|13982.48|14063.03|13983.03|14062.07|13982.07|10
1725559150000|2024-09-05 17:59:10|14062.42|13982.42|14062.56|13982.56|14062.59|13982.59|14062.16|13982.16|9
1725559160000|2024-09-05 17:59:20|14062.02|13982.02|14064.29|13984.29|14064.29|13984.29|14062.02|13982.02|10
1725559170000|2024-09-05 17:59:30|14064.28|13984.28|14065.04|13985.04|14065.11|13985.11|14064.28|13984.28|9
1725559180000|2024-09-05 17:59:40|14065.19|13985.19|14067.1|13987.1|14067.33|13987.33|14065.17|13985.17|10
1725559190000|2024-09-05 17:59:50|14067.19|13987.19|14067.92|13987.92|14067.92|13987.92|14067.19|13987.19|10
1725559200000|2024-09-05 18:00:00|14068|13988|14070.77|13990.77|14070.8|13990.8|14068|13988|9
1725559210000|2024-09-05 18:00:10|14071.27|13991.27|14073.61|13993.61|14073.61|13993.61|14071.27|13991.27|10
1725559220000|2024-09-05 18:00:20|14073.68|13993.68|14076.09|13996.09|14076.23|13996.23|14073.56|13993.56|10
1725559230000|2024-09-05 18:00:30|14076.1|13996.1|14075.93|13995.93|14076.8|13996.8|14075.93|13995.93|10
1725559240000|2024-09-05 18:00:40|14075.94|13995.94|14074.7|13994.7|14075.94|13995.94|14074.62|13994.62|10
1725559250000|2024-09-05 18:00:50|14075.08|13995.08|14074.77|13994.77|14075.08|13995.08|14074.77|13994.77|9
1725559260000|2024-09-05 18:01:00|14074.26|13994.26|14073.86|13993.86|14074.78|13994.78|14073.86|13993.86|9
1725559270000|2024-09-05 18:01:10|14073.05|13993.05|14072.08|13992.08|14073.05|13993.05|14072.07|13992.07|10
1725559280000|2024-09-05 18:01:20|14071.94|13991.94|14077.38|13997.38|14077.78|13997.78|14071.94|13991.94|10
1725559290000|2024-09-05 18:01:30|14077.39|13997.39|14078.66|13998.66|14078.66|13998.66|14077.39|13997.39|9
1725559300000|2024-09-05 18:01:40|14079.42|13999.42|14083.57|14003.57|14083.57|14003.57|14079.42|13999.42|9
1725559310000|2024-09-05 18:01:50|14083.69|14003.69|14083.67|14003.67|14083.81|14003.81|14083.46|14003.46|9
1725559320000|2024-09-05 18:02:00|14083.62|14003.62|14079.03|13999.03|14083.62|14003.62|14079.03|13999.03|10
1725559330000|2024-09-05 18:02:10|14078.28|13998.28|14077.53|13997.53|14078.28|13998.28|14076.02|13996.02|9
1725559340000|2024-09-05 18:02:20|14077.9|13997.9|14081.89|14001.89|14081.89|14001.89|14077.9|13997.9|10
1725559350000|2024-09-05 18:02:30|14082.11|14002.11|14081.7|14001.7|14082.11|14002.11|14081.56|14001.56|9
1725559360000|2024-09-05 18:02:40|14081.6|14001.6|14080.62|14000.62|14081.6|14001.6|14080.62|14000.62|9
1725559370000|2024-09-05 18:02:50|14080.28|14000.28|14078.62|13998.62|14080.28|14000.28|14078.62|13998.62|10
1725559380000|2024-09-05 18:03:00|14078.59|13998.59|14078.72|13998.72|14079.25|13999.25|14078.48|13998.48|10
1725559390000|2024-09-05 18:03:10|14078.7|13998.7|14078.89|13998.89|14079.03|13999.03|14078.58|13998.58|10
1725559400000|2024-09-05 18:03:20|14078.92|13998.92|14079|13999|14079.14|13999.14|14078.12|13998.12|10
1725559410000|2024-09-05 18:03:30|14079.12|13999.12|14074.18|13994.18|14079.12|13999.12|14074.18|13994.18|10
1725559420000|2024-09-05 18:03:40|14073.6|13993.6|14068.06|13988.06|14073.6|13993.6|14068.06|13988.06|10
1725559430000|2024-09-05 18:03:50|14067.55|13987.55|14060.63|13980.63|14067.55|13987.55|14060.63|13980.63|10
1725559440000|2024-09-05 18:04:00|14060.75|13980.75|14062.37|13982.37|14063.12|13983.12|14060.75|13980.75|10
1725559450000|2024-09-05 18:04:10|14062.36|13982.36|14064.38|13984.38|14064.38|13984.38|14062.23|13982.23|8
1725559460000|2024-09-05 18:04:20|14064.59|13984.59|14063.04|13983.04|14065.27|13985.27|14062.77|13982.77|10
1725559470000|2024-09-05 18:04:30|14062.94|13982.94|14061.62|13981.62|14062.94|13982.94|14061.62|13981.62|10
1725559480000|2024-09-05 18:04:40|14061.53|13981.53|14061.71|13981.71|14061.81|13981.81|14061.45|13981.45|10
1725559490000|2024-09-05 18:04:50|14061.8|13981.8|14061.13|13981.13|14061.8|13981.8|14060.88|13980.88|10
1725559500000|2024-09-05 18:05:00|14060.81|13980.81|14060.86|13980.86|14061.14|13981.14|14060.28|13980.28|10
1725559510000|2024-09-05 18:05:10|14060.83|13980.83|14061.06|13981.06|14061.55|13981.55|14060.83|13980.83|10
1725559520000|2024-09-05 18:05:20|14058.5|13978.5|14054.6|13974.6|14058.5|13978.5|14054.35|13974.35|10
1725559530000|2024-09-05 18:05:30|14053.56|13973.56|14053.35|13973.35|14053.73|13973.73|14053.2|13973.2|9
1725559540000|2024-09-05 18:05:40|14053.36|13973.36|14053.35|13973.35|14053.36|13973.36|14051.75|13971.75|10
1725559550000|2024-09-05 18:05:50|14053.38|13973.38|14052.09|13972.09|14053.4|13973.4|14052.09|13972.09|9
1725559560000|2024-09-05 18:06:00|14051.94|13971.94|14055.1|13975.1|14055.1|13975.1|14051.94|13971.94|10
1725559570000|2024-09-05 18:06:10|14056.45|13976.45|14056.12|13976.12|14057.27|13977.27|14056.03|13976.03|10
1725559580000|2024-09-05 18:06:20|14056.96|13976.96|14055.98|13975.98|14056.96|13976.96|14055.77|13975.77|10
1725559590000|2024-09-05 18:06:30|14055.65|13975.65|14055.11|13975.11|14055.65|13975.65|14055.11|13975.11|10
1725559600000|2024-09-05 18:06:40|14055.04|13975.04|14054.28|13974.28|14055.04|13975.04|14054.22|13974.22|9
1725559610000|2024-09-05 18:06:50|14053.93|13973.93|14054.64|13974.64|14054.69|13974.69|14053.41|13973.41|8
1725559620000|2024-09-05 18:07:00|14054.47|13974.47|14055.56|13975.56|14055.56|13975.56|14054.47|13974.47|9
1725559630000|2024-09-05 18:07:10|14055.92|13975.92|14056.93|13976.93|14057.31|13977.31|14055.68|13975.68|10
1725559640000|2024-09-05 18:07:20|14057.14|13977.14|14056.84|13976.84|14057.36|13977.36|14056.84|13976.84|9
1725559650000|2024-09-05 18:07:30|14056.8|13976.8|14056.76|13976.76|14056.94|13976.94|14056.76|13976.76|9
1725559660000|2024-09-05 18:07:40|14057.24|13977.24|14057.19|13977.19|14057.24|13977.24|14056.57|13976.57|8
1725559670000|2024-09-05 18:07:50|14057.22|13977.22|14057.68|13977.68|14058.02|13978.02|14057.22|13977.22|10
1725559680000|2024-09-05 18:08:00|14057.49|13977.49|14057.56|13977.56|14058.03|13978.03|14057.49|13977.49|9
1725559690000|2024-09-05 18:08:10|14057.8|13977.8|14059.16|13979.16|14059.17|13979.17|14057.8|13977.8|10
1725559700000|2024-09-05 18:08:20|14058.71|13978.71|14060.45|13980.45|14060.45|13980.45|14057.39|13977.39|10
1725559710000|2024-09-05 18:08:30|14060.82|13980.82|14061.94|13981.94|14061.94|13981.94|14060.82|13980.82|10
1725559720000|2024-09-05 18:08:40|14062.18|13982.18|14062.79|13982.79|14063.12|13983.12|14062.18|13982.18|8
1725559730000|2024-09-05 18:08:50|14062.63|13982.63|14059.72|13979.72|14062.63|13982.63|14059.72|13979.72|10
1725559740000|2024-09-05 18:09:00|14059.01|13979.01|14061.7|13981.7|14061.81|13981.81|14058.95|13978.95|10
1725559750000|2024-09-05 18:09:10|14061.97|13981.97|14062.53|13982.53|14062.68|13982.68|14061.91|13981.91|8
1725559760000|2024-09-05 18:09:20|14062.58|13982.58|14062.5|13982.5|14062.99|13982.99|14062.15|13982.15|8
1725559770000|2024-09-05 18:09:30|14062.38|13982.38|14062.77|13982.77|14062.77|13982.77|14061.89|13981.89|10
1725559780000|2024-09-05 18:09:40|14063.13|13983.13|14065.99|13985.99|14066.06|13986.06|14063.13|13983.13|10
1725559790000|2024-09-05 18:09:50|14066.1|13986.1|14064.9|13984.9|14066.22|13986.22|14064.9|13984.9|10
1725559800000|2024-09-05 18:10:00|14064.64|13984.64|14067.48|13987.48|14067.48|13987.48|14064.64|13984.64|9
1725559810000|2024-09-05 18:10:10|14067.43|13987.43|14069.47|13989.47|14069.47|13989.47|14067.43|13987.43|10
1725559820000|2024-09-05 18:10:20|14069.31|13989.31|14069.64|13989.64|14069.64|13989.64|14069.12|13989.12|9
1725559830000|2024-09-05 18:10:30|14069.28|13989.28|14068.63|13988.63|14069.55|13989.55|14068.6|13988.6|10
1725559840000|2024-09-05 18:10:40|14068.4|13988.4|14067.82|13987.82|14068.69|13988.69|14067.33|13987.33|10
1725559850000|2024-09-05 18:10:50|14067.76|13987.76|14067.95|13987.95|14067.95|13987.95|14067.71|13987.71|10
1725559860000|2024-09-05 18:11:00|14067.93|13987.93|14065.54|13985.54|14067.96|13987.96|14065.54|13985.54|9
1725559870000|2024-09-05 18:11:10|14065.06|13985.06|14063.85|13983.85|14065.2|13985.2|14063.34|13983.34|10
1725559880000|2024-09-05 18:11:20|14063.87|13983.87|14062.78|13982.78|14063.87|13983.87|14062.78|13982.78|9
1725559890000|2024-09-05 18:11:30|14062.92|13982.92|14062.69|13982.69|14064.22|13984.22|14062.69|13982.69|10
1725559900000|2024-09-05 18:11:40|14062.32|13982.32|14060.9|13980.9|14062.32|13982.32|14060.07|13980.07|10
1725559910000|2024-09-05 18:11:50|14060.81|13980.81|14061.02|13981.02|14061.02|13981.02|14060.58|13980.58|9
1725559920000|2024-09-05 18:12:00|14061.04|13981.04|14059.17|13979.17|14061.05|13981.05|14059.17|13979.17|10
1725559930000|2024-09-05 18:12:10|14059.1|13979.1|14058.99|13978.99|14059.26|13979.26|14058.38|13978.38|9
1725559940000|2024-09-05 18:12:20|14059.76|13979.76|14061.76|13981.76|14062.28|13982.28|14059.76|13979.76|10
1725559950000|2024-09-05 18:12:30|14062.51|13982.51|14062.15|13982.15|14062.78|13982.78|14061.68|13981.68|10
1725559960000|2024-09-05 18:12:40|14062.34|13982.34|14060.97|13980.97|14062.34|13982.34|14060.72|13980.72|8
1725559970000|2024-09-05 18:12:50|14060.88|13980.88|14060.98|13980.98|14061.08|13981.08|14060.88|13980.88|8
1725559980000|2024-09-05 18:13:00|14061.01|13981.01|14062.84|13982.84|14062.84|13982.84|14061.01|13981.01|10
1725559990000|2024-09-05 18:13:10|14062.82|13982.82|14062.32|13982.32|14062.99|13982.99|14062.32|13982.32|10
1725560000000|2024-09-05 18:13:20|14062.31|13982.31|14062.65|13982.65|14062.67|13982.67|14062.31|13982.31|9
1725560010000|2024-09-05 18:13:30|14062.23|13982.23|14060.64|13980.64|14062.31|13982.31|14060.64|13980.64|10
1725560020000|2024-09-05 18:13:40|14060.62|13980.62|14060.46|13980.46|14060.93|13980.93|14059.97|13979.97|10
1725560030000|2024-09-05 18:13:50|14060.45|13980.45|14060.18|13980.18|14060.45|13980.45|14060.12|13980.12|8
1725560040000|2024-09-05 18:14:00|14060.03|13980.03|14058.31|13978.31|14060.03|13980.03|14058.31|13978.31|7
1725560050000|2024-09-05 18:14:10|14058.71|13978.71|14055.7|13975.7|14058.71|13978.71|14055.7|13975.7|9
1725560060000|2024-09-05 18:14:20|14054.82|13974.82|14054.38|13974.38|14054.82|13974.82|14053.8|13973.8|9
1725560070000|2024-09-05 18:14:30|14054.46|13974.46|14052.14|13972.14|14054.5|13974.5|14052.14|13972.14|10
1725560080000|2024-09-05 18:14:40|14051.25|13971.25|14049.83|13969.83|14051.25|13971.25|14049.19|13969.19|10
1725560090000|2024-09-05 18:14:50|14049.71|13969.71|14047.26|13967.26|14049.71|13969.71|14047.26|13967.26|10
1725560100000|2024-09-05 18:15:00|14047.04|13967.04|14046.1|13966.1|14047.13|13967.13|14045.64|13965.64|10
1725560110000|2024-09-05 18:15:10|14046.47|13966.47|14045.16|13965.16|14046.57|13966.57|14045.15|13965.15|10
1725560120000|2024-09-05 18:15:20|14045.38|13965.38|14046.08|13966.08|14046.09|13966.09|14045.38|13965.38|9
1725560130000|2024-09-05 18:15:30|14046.07|13966.07|14048.13|13968.13|14048.13|13968.13|14046.07|13966.07|10
1725560140000|2024-09-05 18:15:40|14048.19|13968.19|14047.97|13967.97|14049.21|13969.21|14047.66|13967.66|10
1725560150000|2024-09-05 18:15:50|14047.99|13967.99|14050.18|13970.18|14050.3|13970.3|14047.99|13967.99|10
1725560160000|2024-09-05 18:16:00|14050.19|13970.19|14050.67|13970.67|14051.07|13971.07|14050.19|13970.19|9
1725560170000|2024-09-05 18:16:10|14050.89|13970.89|14051.21|13971.21|14051.69|13971.69|14050.89|13970.89|10
1725560180000|2024-09-05 18:16:20|14050.9|13970.9|14049.14|13969.14|14050.9|13970.9|14049.14|13969.14|9
1725560190000|2024-09-05 18:16:30|14049.05|13969.05|14050.12|13970.12|14050.12|13970.12|14048.99|13968.99|10
1725560200000|2024-09-05 18:16:40|14050.96|13970.96|14053.23|13973.23|14053.23|13973.23|14050.96|13970.96|10
1725560210000|2024-09-05 18:16:50|14053.24|13973.24|14053.28|13973.28|14053.33|13973.33|14053.08|13973.08|8
1725560220000|2024-09-05 18:17:00|14053.13|13973.13|14055.37|13975.37|14055.42|13975.42|14053.13|13973.13|10
1725560230000|2024-09-05 18:17:10|14055.18|13975.18|14055.41|13975.41|14055.6|13975.6|14055.17|13975.17|10
1725560240000|2024-09-05 18:17:20|14055.21|13975.21|14055.92|13975.92|14055.92|13975.92|14055.21|13975.21|9
1725560250000|2024-09-05 18:17:30|14055.71|13975.71|14057.48|13977.48|14057.49|13977.49|14055.55|13975.55|10
1725560260000|2024-09-05 18:17:40|14057.81|13977.81|14060.47|13980.47|14060.93|13980.93|14057.81|13977.81|10
1725560270000|2024-09-05 18:17:50|14060.39|13980.39|14060.92|13980.92|14060.92|13980.92|14060.19|13980.19|9
1725560280000|2024-09-05 18:18:00|14061.37|13981.37|14063.17|13983.17|14063.17|13983.17|14061.04|13981.04|10
1725560290000|2024-09-05 18:18:10|14063.14|13983.14|14065.28|13985.28|14065.28|13985.28|14063.14|13983.14|10
1725560300000|2024-09-05 18:18:20|14065.21|13985.21|14064.05|13984.05|14065.21|13985.21|14064.05|13984.05|10
1725560310000|2024-09-05 18:18:30|14064.02|13984.02|14063.15|13983.15|14064.02|13984.02|14063.15|13983.15|9
1725560320000|2024-09-05 18:18:40|14063.29|13983.29|14063.32|13983.32|14063.34|13983.34|14063.14|13983.14|9
1725560330000|2024-09-05 18:18:50|14063.3|13983.3|14060.07|13980.07|14063.32|13983.32|14059.95|13979.95|9
1725560340000|2024-09-05 18:19:00|14060.06|13980.06|14061.34|13981.34|14061.37|13981.37|14060.06|13980.06|9
1725560350000|2024-09-05 18:19:10|14061.37|13981.37|14061.6|13981.6|14061.97|13981.97|14061.25|13981.25|9
1725560360000|2024-09-05 18:19:20|14061.15|13981.15|14058.77|13978.77|14061.15|13981.15|14058.77|13978.77|10
1725560370000|2024-09-05 18:19:30|14058.33|13978.33|14058.42|13978.42|14058.42|13978.42|14057.62|13977.62|10
1725560380000|2024-09-05 18:19:40|14058.72|13978.72|14057.75|13977.75|14058.79|13978.79|14057.75|13977.75|10
1725560390000|2024-09-05 18:19:50|14057.91|13977.91|14057.33|13977.33|14057.91|13977.91|14057.17|13977.17|8
1725560400000|2024-09-05 18:20:00|14057.39|13977.39|14058.26|13978.26|14058.26|13978.26|14057.39|13977.39|10
1725560410000|2024-09-05 18:20:10|14058.5|13978.5|14058.06|13978.06|14058.5|13978.5|14058.04|13978.04|10
1725560420000|2024-09-05 18:20:20|14058.08|13978.08|14061.67|13981.67|14061.67|13981.67|14058.08|13978.08|9
1725560430000|2024-09-05 18:20:30|14062.37|13982.37|14062.07|13982.07|14062.96|13982.96|14062.07|13982.07|10
1725560440000|2024-09-05 18:20:40|14062.04|13982.04|14061.87|13981.87|14062.04|13982.04|14061.87|13981.87|7
1725560450000|2024-09-05 18:20:50|14061.88|13981.88|14061.44|13981.44|14061.9|13981.9|14061.44|13981.44|6
1725560460000|2024-09-05 18:21:00|14061.43|13981.43|14061.39|13981.39|14061.73|13981.73|14061.36|13981.36|10
1725560470000|2024-09-05 18:21:10|14061.34|13981.34|14061.39|13981.39|14061.39|13981.39|14060.82|13980.82|10
1725560480000|2024-09-05 18:21:20|14061.3|13981.3|14060.64|13980.64|14061.3|13981.3|14060.49|13980.49|9
1725560490000|2024-09-05 18:21:30|14060.07|13980.07|14058.96|13978.96|14060.07|13980.07|14058.76|13978.76|10
1725560500000|2024-09-05 18:21:40|14058.86|13978.86|14058.47|13978.47|14059.77|13979.77|14058.47|13978.47|10
1725560510000|2024-09-05 18:21:50|14058.37|13978.37|14060.25|13980.25|14060.32|13980.32|14058.33|13978.33|10
1725560520000|2024-09-05 18:22:00|14060.27|13980.27|14060.9|13980.9|14061.04|13981.04|14060.26|13980.26|10
1725560530000|2024-09-05 18:22:10|14060.99|13980.99|14061.64|13981.64|14061.64|13981.64|14060.76|13980.76|10
1725560540000|2024-09-05 18:22:20|14062.13|13982.13|14062.8|13982.8|14063.31|13983.31|14062.13|13982.13|8
1725560550000|2024-09-05 18:22:30|14062.84|13982.84|14062.66|13982.66|14062.98|13982.98|14062.66|13982.66|9
1725560560000|2024-09-05 18:22:40|14062.9|13982.9|14063.59|13983.59|14063.83|13983.83|14062.9|13982.9|10
1725560570000|2024-09-05 18:22:50|14063.72|13983.72|14063.39|13983.39|14063.92|13983.92|14063.25|13983.25|10
1725560580000|2024-09-05 18:23:00|14063.22|13983.22|14064.27|13984.27|14064.27|13984.27|14063.22|13983.22|10
1725560590000|2024-09-05 18:23:10|14064.24|13984.24|14063.99|13983.99|14064.28|13984.28|14063.94|13983.94|9
1725560600000|2024-09-05 18:23:20|14063.88|13983.88|14063.78|13983.78|14063.91|13983.91|14063.63|13983.63|9
1725560610000|2024-09-05 18:23:30|14063.86|13983.86|14064.01|13984.01|14064.01|13984.01|14063.83|13983.83|8
1725560620000|2024-09-05 18:23:40|14064.07|13984.07|14065.82|13985.82|14065.85|13985.85|14064.03|13984.03|10
1725560630000|2024-09-05 18:23:50|14065.66|13985.66|14065.07|13985.07|14065.66|13985.66|14065.07|13985.07|9
1725560640000|2024-09-05 18:24:00|14064.77|13984.77|14064.6|13984.6|14064.82|13984.82|14064.6|13984.6|8
1725560650000|2024-09-05 18:24:10|14064.61|13984.61|14063.64|13983.64|14064.61|13984.61|14063.39|13983.39|10
1725560660000|2024-09-05 18:24:20|14063.41|13983.41|14063.49|13983.49|14063.55|13983.55|14062.62|13982.62|9
1725560670000|2024-09-05 18:24:30|14063.68|13983.68|14064.69|13984.69|14064.69|13984.69|14063.68|13983.68|10
1725560680000|2024-09-05 18:24:40|14064.74|13984.74|14064.92|13984.92|14064.92|13984.92|14064.47|13984.47|9
1725560690000|2024-09-05 18:24:50|14065.04|13985.04|14065.68|13985.68|14065.68|13985.68|14064.68|13984.68|10
1725560700000|2024-09-05 18:25:00|14065.91|13985.91|14066.82|13986.82|14067.03|13987.03|14065.91|13985.91|9
1725560710000|2024-09-05 18:25:10|14066.75|13986.75|14065.86|13985.86|14067.01|13987.01|14065.86|13985.86|9
1725560720000|2024-09-05 18:25:20|14065.49|13985.49|14063.61|13983.61|14065.49|13985.49|14063.61|13983.61|9
1725560730000|2024-09-05 18:25:30|14063.19|13983.19|14061.5|13981.5|14063.19|13983.19|14061.11|13981.11|10
1725560740000|2024-09-05 18:25:40|14061.45|13981.45|14061.77|13981.77|14061.77|13981.77|14061.45|13981.45|10
1725560750000|2024-09-05 18:25:50|14061.79|13981.79|14061.99|13981.99|14062.16|13982.16|14061.79|13981.79|9
1725560760000|2024-09-05 18:26:00|14062.07|13982.07|14062.22|13982.22|14062.38|13982.38|14061.96|13981.96|10
1725560770000|2024-09-05 18:26:10|14062|13982|14062.75|13982.75|14063.19|13983.19|14061.96|13981.96|10
1725560780000|2024-09-05 18:26:20|14063.03|13983.03|14062.62|13982.62|14063.29|13983.29|14062.61|13982.61|10
1725560790000|2024-09-05 18:26:30|14062.33|13982.33|14060.61|13980.61|14062.33|13982.33|14060.46|13980.46|10
1725560800000|2024-09-05 18:26:40|14060.81|13980.81|14060.99|13980.99|14061.17|13981.17|14060.81|13980.81|9
1725560810000|2024-09-05 18:26:50|14060.89|13980.89|14060.51|13980.51|14061.24|13981.24|14060.51|13980.51|10
1725560820000|2024-09-05 18:27:00|14060.59|13980.59|14060.37|13980.37|14060.98|13980.98|14059.83|13979.83|10
1725560830000|2024-09-05 18:27:10|14060.63|13980.63|14061.07|13981.07|14061.25|13981.25|14060.09|13980.09|10
1725560840000|2024-09-05 18:27:20|14061.23|13981.23|14061.03|13981.03|14061.31|13981.31|14060.86|13980.86|10
1725560850000|2024-09-05 18:27:30|14061|13981|14060.5|13980.5|14061.22|13981.22|14060.5|13980.5|8
1725560860000|2024-09-05 18:27:40|14060.19|13980.19|14061.13|13981.13|14061.13|13981.13|14059.98|13979.98|10
1725560870000|2024-09-05 18:27:50|14061.1|13981.1|14059.14|13979.14|14061.1|13981.1|14059.14|13979.14|9
1725560880000|2024-09-05 18:28:00|14058.82|13978.82|14058.46|13978.46|14058.82|13978.82|14058.46|13978.46|9
1725560890000|2024-09-05 18:28:10|14058.57|13978.57|14055.5|13975.5|14058.65|13978.65|14055.5|13975.5|10
1725560900000|2024-09-05 18:28:20|14055.09|13975.09|14050.67|13970.67|14055.09|13975.09|14050.54|13970.54|10
1725560910000|2024-09-05 18:28:30|14050.31|13970.31|14052.27|13972.27|14052.27|13972.27|14050.31|13970.31|10
1725560920000|2024-09-05 18:28:40|14052.45|13972.45|14054.27|13974.27|14054.27|13974.27|14052.45|13972.45|10
1725560930000|2024-09-05 18:28:50|14055.01|13975.01|14056.25|13976.25|14056.55|13976.55|14055.01|13975.01|10
1725560940000|2024-09-05 18:29:00|14055.7|13975.7|14055.08|13975.08|14055.92|13975.92|14055.08|13975.08|10
1725560950000|2024-09-05 18:29:10|14055.07|13975.07|14056.45|13976.45|14056.45|13976.45|14055.07|13975.07|10
1725560960000|2024-09-05 18:29:20|14056.48|13976.48|14058.12|13978.12|14058.12|13978.12|14056.48|13976.48|9
1725560970000|2024-09-05 18:29:30|14058.14|13978.14|14058.87|13978.87|14058.87|13978.87|14057.99|13977.99|10
1725560980000|2024-09-05 18:29:40|14059.32|13979.32|14062.15|13982.15|14062.15|13982.15|14059.32|13979.32|8
1725560990000|2024-09-05 18:29:50|14062.28|13982.28|14063.16|13983.16|14063.3|13983.3|14062.24|13982.24|8
1725561000000|2024-09-05 18:30:00|14063.29|13983.29|14064.16|13984.16|14064.23|13984.23|14062.94|13982.94|10
1725561010000|2024-09-05 18:30:10|14064.28|13984.28|14066.47|13986.47|14066.47|13986.47|14064.28|13984.28|10
1725561020000|2024-09-05 18:30:20|14066.44|13986.44|14066.11|13986.11|14066.51|13986.51|14066.11|13986.11|9
1725561030000|2024-09-05 18:30:30|14066.19|13986.19|14066.91|13986.91|14067.61|13987.61|14066.14|13986.14|10
1725561040000|2024-09-05 18:30:40|14066.39|13986.39|14067.96|13987.96|14068|13988|14066.05|13986.05|9
1725561050000|2024-09-05 18:30:50|14067.74|13987.74|14067.57|13987.57|14067.74|13987.74|14067.39|13987.39|9
1725561060000|2024-09-05 18:31:00|14067.46|13987.46|14068.75|13988.75|14068.75|13988.75|14067.41|13987.41|10
1725561070000|2024-09-05 18:31:10|14068.86|13988.86|14069.69|13989.69|14069.69|13989.69|14068.86|13988.86|9
1725561080000|2024-09-05 18:31:20|14069.87|13989.87|14070.11|13990.11|14070.13|13990.13|14069.87|13989.87|9
1725561090000|2024-09-05 18:31:30|14070.09|13990.09|14069.23|13989.23|14070.09|13990.09|14069.23|13989.23|9
1725561100000|2024-09-05 18:31:40|14068.84|13988.84|14067.71|13987.71|14068.84|13988.84|14067.71|13987.71|9
1725561110000|2024-09-05 18:31:50|14067.59|13987.59|14066.8|13986.8|14067.73|13987.73|14066.8|13986.8|9
1725561120000|2024-09-05 18:32:00|14066.95|13986.95|14066.91|13986.91|14066.97|13986.97|14066.84|13986.84|6
1725561130000|2024-09-05 18:32:10|14066.78|13986.78|14067.13|13987.13|14067.13|13987.13|14066.65|13986.65|9
1725561140000|2024-09-05 18:32:20|14067.19|13987.19|14066.37|13986.37|14067.2|13987.2|14066.08|13986.08|9
1725561150000|2024-09-05 18:32:30|14066.55|13986.55|14067.42|13987.42|14067.71|13987.71|14066.55|13986.55|10
1725561160000|2024-09-05 18:32:40|14067.51|13987.51|14069.47|13989.47|14069.47|13989.47|14067.47|13987.47|10
1725561170000|2024-09-05 18:32:50|14070.22|13990.22|14073.23|13993.23|14073.23|13993.23|14070.22|13990.22|9
1725561180000|2024-09-05 18:33:00|14073.43|13993.43|14071.96|13991.96|14073.53|13993.53|14071.59|13991.59|10
1725561190000|2024-09-05 18:33:10|14071.78|13991.78|14072.47|13992.47|14072.82|13992.82|14071.61|13991.61|10
1725561200000|2024-09-05 18:33:20|14072.32|13992.32|14071.54|13991.54|14072.71|13992.71|14071.54|13991.54|10
1725561210000|2024-09-05 18:33:30|14071.53|13991.53|14071.47|13991.47|14071.66|13991.66|14071.47|13991.47|8
1725561220000|2024-09-05 18:33:40|14071.66|13991.66|14070.89|13990.89|14071.66|13991.66|14070.89|13990.89|6
1725561230000|2024-09-05 18:33:50|14070.51|13990.51|14070.81|13990.81|14070.9|13990.9|14070.44|13990.44|10
1725561240000|2024-09-05 18:34:00|14070.58|13990.58|14068.53|13988.53|14071.01|13991.01|14068.53|13988.53|9
1725561250000|2024-09-05 18:34:10|14068.55|13988.55|14068.51|13988.51|14068.59|13988.59|14068.39|13988.39|6
1725561260000|2024-09-05 18:34:20|14068.48|13988.48|14070.2|13990.2|14070.36|13990.36|14068.48|13988.48|10
1725561270000|2024-09-05 18:34:30|14070.4|13990.4|14070.92|13990.92|14071.06|13991.06|14070.4|13990.4|10
1725561280000|2024-09-05 18:34:40|14070.94|13990.94|14072.58|13992.58|14072.58|13992.58|14070.85|13990.85|8
1725561290000|2024-09-05 18:34:50|14073.36|13993.36|14074.29|13994.29|14074.29|13994.29|14073.08|13993.08|9
1725561300000|2024-09-05 18:35:00|14074.34|13994.34|14072.62|13992.62|14074.34|13994.34|14072.62|13992.62|10
1725561310000|2024-09-05 18:35:10|14072.67|13992.67|14071.55|13991.55|14072.67|13992.67|14071.55|13991.55|10
1725561320000|2024-09-05 18:35:20|14071.51|13991.51|14069.89|13989.89|14071.51|13991.51|14069.89|13989.89|7
1725561330000|2024-09-05 18:35:30|14067.74|13987.74|14064.34|13984.34|14067.74|13987.74|14063.65|13983.65|10
1725561340000|2024-09-05 18:35:40|14064.72|13984.72|14061.27|13981.27|14064.72|13984.72|14061.27|13981.27|10
1725561350000|2024-09-05 18:35:50|14061.04|13981.04|14061.11|13981.11|14061.62|13981.62|14061.04|13981.04|10
1725561360000|2024-09-05 18:36:00|14060.9|13980.9|14062.65|13982.65|14062.65|13982.65|14060.84|13980.84|9
1725561370000|2024-09-05 18:36:10|14062.7|13982.7|14061.38|13981.38|14063.46|13983.46|14061.38|13981.38|10
1725561380000|2024-09-05 18:36:20|14060.95|13980.95|14060.47|13980.47|14060.95|13980.95|14060.42|13980.42|10
1725561390000|2024-09-05 18:36:30|14060.68|13980.68|14062.27|13982.27|14062.27|13982.27|14060.68|13980.68|9
1725561400000|2024-09-05 18:36:40|14062.33|13982.33|14063.72|13983.72|14063.9|13983.9|14062.19|13982.19|10
1725561410000|2024-09-05 18:36:50|14063.69|13983.69|14064.77|13984.77|14064.77|13984.77|14063.33|13983.33|8
1725561420000|2024-09-05 18:37:00|14064.82|13984.82|14066.29|13986.29|14066.29|13986.29|14064.82|13984.82|10
1725561430000|2024-09-05 18:37:10|14066.32|13986.32|14065.83|13985.83|14066.32|13986.32|14065.66|13985.66|10
1725561440000|2024-09-05 18:37:20|14065.72|13985.72|14066.03|13986.03|14066.03|13986.03|14065.54|13985.54|10
1725561450000|2024-09-05 18:37:30|14065.99|13985.99|14067.84|13987.84|14067.93|13987.93|14065.99|13985.99|10
1725561460000|2024-09-05 18:37:40|14067.78|13987.78|14066.92|13986.92|14067.78|13987.78|14066.73|13986.73|9
1725561470000|2024-09-05 18:37:50|14067.02|13987.02|14065.87|13985.87|14067.02|13987.02|14065.79|13985.79|10
1725561480000|2024-09-05 18:38:00|14065.86|13985.86|14065.2|13985.2|14066.17|13986.17|14065.2|13985.2|9
1725561490000|2024-09-05 18:38:10|14064.96|13984.96|14064.28|13984.28|14065.84|13985.84|14064.28|13984.28|10
1725561500000|2024-09-05 18:38:20|14063.21|13983.21|14064.71|13984.71|14064.93|13984.93|14062.94|13982.94|10
1725561510000|2024-09-05 18:38:30|14064.78|13984.78|14065.16|13985.16|14065.16|13985.16|14064.43|13984.43|10
1725561520000|2024-09-05 18:38:40|14065.17|13985.17|14065.65|13985.65|14065.65|13985.65|14065.02|13985.02|9
1725561530000|2024-09-05 18:38:50|14065.71|13985.71|14066.33|13986.33|14066.33|13986.33|14065.37|13985.37|9
1725561540000|2024-09-05 18:39:00|14066.32|13986.32|14064.15|13984.15|14066.32|13986.32|14064.15|13984.15|9
1725561550000|2024-09-05 18:39:10|14065.1|13985.1|14066.25|13986.25|14066.25|13986.25|14065.1|13985.1|10
1725561560000|2024-09-05 18:39:20|14065.35|13985.35|14066.14|13986.14|14066.37|13986.37|14064.85|13984.85|10
1725561570000|2024-09-05 18:39:30|14066.16|13986.16|14066.05|13986.05|14066.17|13986.17|14065.74|13985.74|8
1725561580000|2024-09-05 18:39:40|14065.8|13985.8|14064.94|13984.94|14065.8|13985.8|14064.94|13984.94|8
1725561590000|2024-09-05 18:39:50|14064.98|13984.98|14064.7|13984.7|14064.98|13984.98|14064.39|13984.39|7
1725561600000|2024-09-05 18:40:00|14064.67|13984.67|14065.81|13985.81|14065.81|13985.81|14064.07|13984.07|9
1725561610000|2024-09-05 18:40:10|14065.79|13985.79|14062.64|13982.64|14065.93|13985.93|14062.64|13982.64|10
1725561620000|2024-09-05 18:40:20|14063.01|13983.01|14064.04|13984.04|14064.29|13984.29|14063.01|13983.01|9
1725561630000|2024-09-05 18:40:30|14064.25|13984.25|14066|13986|14066|13986|14064.12|13984.12|10
1725561640000|2024-09-05 18:40:40|14066.07|13986.07|14067.68|13987.68|14067.68|13987.68|14066.01|13986.01|10
1725561650000|2024-09-05 18:40:50|14068.04|13988.04|14068.34|13988.34|14068.94|13988.94|14068.04|13988.04|10
1725561660000|2024-09-05 18:41:00|14068.27|13988.27|14068.26|13988.26|14068.27|13988.27|14067.83|13987.83|10
1725561670000|2024-09-05 18:41:10|14068.17|13988.17|14067.07|13987.07|14068.18|13988.18|14067.07|13987.07|9
1725561680000|2024-09-05 18:41:20|14066.92|13986.92|14067.39|13987.39|14067.39|13987.39|14066.18|13986.18|9
1725561690000|2024-09-05 18:41:30|14067.56|13987.56|14065.57|13985.57|14067.76|13987.76|14065.57|13985.57|10
1725561700000|2024-09-05 18:41:40|14065.1|13985.1|14065.06|13985.06|14065.14|13985.14|14064.76|13984.76|10
1725561710000|2024-09-05 18:41:50|14065.03|13985.03|14063.24|13983.24|14065.04|13985.04|14063.24|13983.24|9
1725561720000|2024-09-05 18:42:00|14062.92|13982.92|14062.15|13982.15|14062.92|13982.92|14062.06|13982.06|9
1725561730000|2024-09-05 18:42:10|14062.16|13982.16|14062.58|13982.58|14062.77|13982.77|14062.16|13982.16|8
1725561740000|2024-09-05 18:42:20|14062.3|13982.3|14060.22|13980.22|14062.3|13982.3|14060.22|13980.22|10
1725561750000|2024-09-05 18:42:30|14060.03|13980.03|14057.82|13977.82|14060.03|13980.03|14057.82|13977.82|10
1725561760000|2024-09-05 18:42:40|14057.75|13977.75|14056.09|13976.09|14057.75|13977.75|14055.78|13975.78|10
1725561770000|2024-09-05 18:42:50|14056.05|13976.05|14055.21|13975.21|14056.05|13976.05|14055.18|13975.18|9
1725561780000|2024-09-05 18:43:00|14055.12|13975.12|14055.06|13975.06|14055.18|13975.18|14055.05|13975.05|9
1725561790000|2024-09-05 18:43:10|14055.05|13975.05|14055.52|13975.52|14055.59|13975.59|14054.8|13974.8|9
1725561800000|2024-09-05 18:43:20|14055.48|13975.48|14055.2|13975.2|14055.48|13975.48|14054.95|13974.95|8
1725561810000|2024-09-05 18:43:30|14055.23|13975.23|14055.23|13975.23|14055.27|13975.27|14055.23|13975.23|5
1725561820000|2024-09-05 18:43:40|14054.78|13974.78|14054.62|13974.62|14054.94|13974.94|14054.45|13974.45|10
1725561830000|2024-09-05 18:43:50|14054.64|13974.64|14055.52|13975.52|14055.58|13975.58|14054.54|13974.54|9
1725561840000|2024-09-05 18:44:00|14055.42|13975.42|14055.11|13975.11|14055.65|13975.65|14055.11|13975.11|7
1725561850000|2024-09-05 18:44:10|14055.1|13975.1|14054.98|13974.98|14055.1|13975.1|14054.66|13974.66|7
1725561860000|2024-09-05 18:44:20|14055.06|13975.06|14054.19|13974.19|14055.19|13975.19|14054.17|13974.17|10
1725561870000|2024-09-05 18:44:30|14053.91|13973.91|14054|13974|14054.45|13974.45|14053.75|13973.75|10
1725561880000|2024-09-05 18:44:40|14052.81|13972.81|14053.31|13973.31|14053.31|13973.31|14052.14|13972.14|9
1725561890000|2024-09-05 18:44:50|14053.73|13973.73|14053.9|13973.9|14053.9|13973.9|14053.38|13973.38|9
1725561900000|2024-09-05 18:45:00|14053.89|13973.89|14054.02|13974.02|14054.23|13974.23|14053.47|13973.47|8
1725561910000|2024-09-05 18:45:10|14053.98|13973.98|14054.24|13974.24|14054.24|13974.24|14053.98|13973.98|7
1725561920000|2024-09-05 18:45:20|14054.27|13974.27|14054.91|13974.91|14054.95|13974.95|14054.22|13974.22|9
1725561930000|2024-09-05 18:45:30|14055.13|13975.13|14054.72|13974.72|14055.21|13975.21|14054.7|13974.7|9
1725561940000|2024-09-05 18:45:40|14054.71|13974.71|14054.38|13974.38|14054.86|13974.86|14054.38|13974.38|6
1725561950000|2024-09-05 18:45:50|14054.52|13974.52|14055.04|13975.04|14055.13|13975.13|14054.49|13974.49|9
1725561960000|2024-09-05 18:46:00|14055.01|13975.01|14056.26|13976.26|14056.26|13976.26|14055.01|13975.01|10
1725561970000|2024-09-05 18:46:10|14056.35|13976.35|14056.9|13976.9|14057.16|13977.16|14056.35|13976.35|10
1725561980000|2024-09-05 18:46:20|14056.87|13976.87|14056.7|13976.7|14057.47|13977.47|14056.59|13976.59|8
1725561990000|2024-09-05 18:46:30|14056.93|13976.93|14057.48|13977.48|14057.48|13977.48|14056.92|13976.92|7
1725562000000|2024-09-05 18:46:40|14057.53|13977.53|14058.1|13978.1|14058.41|13978.41|14057.53|13977.53|10
1725562010000|2024-09-05 18:46:50|14058.16|13978.16|14058.12|13978.12|14058.16|13978.16|14057.84|13977.84|8
1725562020000|2024-09-05 18:47:00|14058.07|13978.07|14060.04|13980.04|14060.04|13980.04|14058.07|13978.07|10
1725562030000|2024-09-05 18:47:10|14060.85|13980.85|14063.29|13983.29|14063.46|13983.46|14060.85|13980.85|10
1725562040000|2024-09-05 18:47:20|14063.3|13983.3|14064.63|13984.63|14064.63|13984.63|14063.05|13983.05|9
1725562050000|2024-09-05 18:47:30|14064.98|13984.98|14066.88|13986.88|14066.9|13986.9|14064.98|13984.98|10
1725562060000|2024-09-05 18:47:40|14066.76|13986.76|14066.13|13986.13|14067.11|13987.11|14066.13|13986.13|9
1725562070000|2024-09-05 18:47:50|14066.11|13986.11|14067.86|13987.86|14067.86|13987.86|14065.96|13985.96|10
1725562080000|2024-09-05 18:48:00|14067.66|13987.66|14067.17|13987.17|14067.66|13987.66|14066.94|13986.94|8
1725562090000|2024-09-05 18:48:10|14066.96|13986.96|14066.7|13986.7|14067.09|13987.09|14066.36|13986.36|9
1725562100000|2024-09-05 18:48:20|14066.99|13986.99|14069.22|13989.22|14069.41|13989.41|14066.99|13986.99|10
1725562110000|2024-09-05 18:48:30|14068.35|13988.35|14068.11|13988.11|14068.38|13988.38|14067.93|13987.93|10
1725562120000|2024-09-05 18:48:40|14068.12|13988.12|14069.79|13989.79|14069.81|13989.81|14068.12|13988.12|10
1725562130000|2024-09-05 18:48:50|14069.8|13989.8|14071.4|13991.4|14071.4|13991.4|14069.69|13989.69|10
1725562140000|2024-09-05 18:49:00|14071.41|13991.41|14071.15|13991.15|14071.68|13991.68|14071.15|13991.15|6
1725562150000|2024-09-05 18:49:10|14070.46|13990.46|14068.69|13988.69|14070.46|13990.46|14068.69|13988.69|9
1725562160000|2024-09-05 18:49:20|14068.2|13988.2|14065.8|13985.8|14068.2|13988.2|14065.8|13985.8|9
1725562170000|2024-09-05 18:49:30|14065.79|13985.79|14065.69|13985.69|14066.08|13986.08|14065.67|13985.67|9
1725562180000|2024-09-05 18:49:40|14065.79|13985.79|14066.22|13986.22|14066.22|13986.22|14065.79|13985.79|9
1725562190000|2024-09-05 18:49:50|14066.29|13986.29|14066.36|13986.36|14066.36|13986.36|14066.13|13986.13|6
1725562200000|2024-09-05 18:50:00|14066.34|13986.34|14070.21|13990.21|14070.21|13990.21|14066.18|13986.18|10
1725562210000|2024-09-05 18:50:10|14070.38|13990.38|14072.45|13992.45|14072.45|13992.45|14070.38|13990.38|10
1725562220000|2024-09-05 18:50:20|14072.6|13992.6|14074.07|13994.07|14074.15|13994.15|14072.56|13992.56|9
1725562230000|2024-09-05 18:50:30|14074.22|13994.22|14075.2|13995.2|14075.2|13995.2|14074.17|13994.17|9
1725562240000|2024-09-05 18:50:40|14075.61|13995.61|14076.91|13996.91|14076.92|13996.92|14075.61|13995.61|10
1725562250000|2024-09-05 18:50:50|14076.93|13996.93|14078.42|13998.42|14078.52|13998.52|14076.93|13996.93|10
1725562260000|2024-09-05 18:51:00|14079.49|13999.49|14081.91|14001.91|14081.91|14001.91|14079.13|13999.13|10
1725562270000|2024-09-05 18:51:10|14081.89|14001.89|14081.33|14001.33|14082|14002|14081.27|14001.27|9
1725562280000|2024-09-05 18:51:20|14081.43|14001.43|14082.75|14002.75|14082.75|14002.75|14081.43|14001.43|10
1725562290000|2024-09-05 18:51:30|14082.76|14002.76|14083.22|14003.22|14083.23|14003.23|14082.58|14002.58|10
1725562300000|2024-09-05 18:51:40|14082.22|14002.22|14082.96|14002.96|14082.96|14002.96|14082.14|14002.14|7
1725562310000|2024-09-05 18:51:50|14084.04|14004.04|14085.75|14005.75|14085.75|14005.75|14084.02|14004.02|9
1725562320000|2024-09-05 18:52:00|14086.23|14006.23|14087.32|14007.32|14087.33|14007.33|14086.2|14006.2|10
1725562330000|2024-09-05 18:52:10|14086.98|14006.98|14082.71|14002.71|14086.98|14006.98|14082.71|14002.71|10
1725562340000|2024-09-05 18:52:20|14081.43|14001.43|14080.86|14000.86|14081.63|14001.63|14080.78|14000.78|10
1725562350000|2024-09-05 18:52:30|14080.9|14000.9|14080.26|14000.26|14080.93|14000.93|14080.26|14000.26|9
1725562360000|2024-09-05 18:52:40|14080.11|14000.11|14080.97|14000.97|14081.03|14001.03|14079.6|13999.6|10
1725562370000|2024-09-05 18:52:50|14080.7|14000.7|14078.97|13998.97|14080.72|14000.72|14078.86|13998.86|10
1725562380000|2024-09-05 18:53:00|14078.98|13998.98|14078.45|13998.45|14079.07|13999.07|14078.45|13998.45|8
1725562390000|2024-09-05 18:53:10|14078.71|13998.71|14076.99|13996.99|14078.71|13998.71|14076.99|13996.99|9
1725562400000|2024-09-05 18:53:20|14076.94|13996.94|14076.8|13996.8|14077|13997|14076.6|13996.6|10
1725562410000|2024-09-05 18:53:30|14076.83|13996.83|14075.37|13995.37|14076.83|13996.83|14075.37|13995.37|9
1725562420000|2024-09-05 18:53:40|14074.64|13994.64|14073.41|13993.41|14074.64|13994.64|14073.28|13993.28|9
1725562430000|2024-09-05 18:53:50|14073.13|13993.13|14072.94|13992.94|14073.13|13993.13|14072.39|13992.39|8
1725562440000|2024-09-05 18:54:00|14073.28|13993.28|14073.38|13993.38|14073.62|13993.62|14073.28|13993.28|8
1725562450000|2024-09-05 18:54:10|14072.75|13992.75|14072.71|13992.71|14072.88|13992.88|14072.61|13992.61|10
1725562460000|2024-09-05 18:54:20|14072.89|13992.89|14073.21|13993.21|14073.21|13993.21|14072.88|13992.88|10
1725562470000|2024-09-05 18:54:30|14073.22|13993.22|14072.41|13992.41|14073.23|13993.23|14072.41|13992.41|9
1725562480000|2024-09-05 18:54:40|14073.43|13993.43|14073.33|13993.33|14073.8|13993.8|14073.26|13993.26|9
1725562490000|2024-09-05 18:54:50|14073.48|13993.48|14073.56|13993.56|14073.81|13993.81|14073.17|13993.17|7
1725562500000|2024-09-05 18:55:00|14073.42|13993.42|14072.44|13992.44|14073.42|13993.42|14072.44|13992.44|10
1725562510000|2024-09-05 18:55:10|14072.59|13992.59|14072.16|13992.16|14072.59|13992.59|14072.16|13992.16|7
1725562520000|2024-09-05 18:55:20|14072.14|13992.14|14071.29|13991.29|14072.16|13992.16|14071.29|13991.29|10
1725562530000|2024-09-05 18:55:30|14071.18|13991.18|14070.57|13990.57|14071.31|13991.31|14070.57|13990.57|10
1725562540000|2024-09-05 18:55:40|14070.65|13990.65|14071.28|13991.28|14071.52|13991.52|14070.65|13990.65|9
1725562550000|2024-09-05 18:55:50|14070.72|13990.72|14071.76|13991.76|14071.76|13991.76|14070.72|13990.72|8
1725562560000|2024-09-05 18:56:00|14072.42|13992.42|14072.84|13992.84|14072.84|13992.84|14072.32|13992.32|10
1725562570000|2024-09-05 18:56:10|14072.86|13992.86|14073.43|13993.43|14073.43|13993.43|14072.75|13992.75|10
1725562580000|2024-09-05 18:56:20|14073.44|13993.44|14074.5|13994.5|14074.5|13994.5|14073.11|13993.11|9
1725562590000|2024-09-05 18:56:30|14074.45|13994.45|14072.28|13992.28|14074.45|13994.45|14072.28|13992.28|10
1725562600000|2024-09-05 18:56:40|14071.97|13991.97|14072.13|13992.13|14072.42|13992.42|14071.85|13991.85|10
1725562610000|2024-09-05 18:56:50|14072.73|13992.73|14073.64|13993.64|14073.64|13993.64|14072.06|13992.06|10
1725562620000|2024-09-05 18:57:00|14073.18|13993.18|14073.48|13993.48|14073.48|13993.48|14072.62|13992.62|9
1725562630000|2024-09-05 18:57:10|14073.45|13993.45|14071.98|13991.98|14073.45|13993.45|14071.81|13991.81|9
1725562640000|2024-09-05 18:57:20|14071.34|13991.34|14071.54|13991.54|14071.54|13991.54|14071.16|13991.16|8
1725562650000|2024-09-05 18:57:30|14071.69|13991.69|14072.65|13992.65|14072.65|13992.65|14071.69|13991.69|9
1725562660000|2024-09-05 18:57:40|14072.41|13992.41|14072.52|13992.52|14072.97|13992.97|14072.24|13992.24|9
1725562670000|2024-09-05 18:57:50|14072.54|13992.54|14072.44|13992.44|14072.86|13992.86|14072.3|13992.3|8
1725562680000|2024-09-05 18:58:00|14072.26|13992.26|14070.2|13990.2|14072.26|13992.26|14070.2|13990.2|9
1725562690000|2024-09-05 18:58:10|14069.7|13989.7|14069.08|13989.08|14070.27|13990.27|14069.08|13989.08|10
1725562700000|2024-09-05 18:58:20|14068.62|13988.62|14067.71|13987.71|14068.62|13988.62|14067.71|13987.71|10
1725562710000|2024-09-05 18:58:30|14067.51|13987.51|14067.6|13987.6|14067.6|13987.6|14067.42|13987.42|7
1725562720000|2024-09-05 18:58:40|14067.44|13987.44|14067.29|13987.29|14067.65|13987.65|14067.27|13987.27|9
1725562730000|2024-09-05 18:58:50|14067.17|13987.17|14066.82|13986.82|14067.4|13987.4|14066.82|13986.82|8
1725562740000|2024-09-05 18:59:00|14066.95|13986.95|14066.12|13986.12|14066.95|13986.95|14065.64|13985.64|9
1725562750000|2024-09-05 18:59:10|14066.05|13986.05|14065.27|13985.27|14066.2|13986.2|14065.01|13985.01|9
1725562760000|2024-09-05 18:59:20|14065.2|13985.2|14065.49|13985.49|14066.17|13986.17|14065.2|13985.2|10
1725562770000|2024-09-05 18:59:30|14065.47|13985.47|14065.72|13985.72|14065.85|13985.85|14065.47|13985.47|10
1725562780000|2024-09-05 18:59:40|14065.02|13985.02|14060.28|13980.28|14065.02|13985.02|14060.28|13980.28|9
1725562790000|2024-09-05 18:59:50|14060.38|13980.38|14058.44|13978.44|14060.38|13980.38|14058.44|13978.44|10
1725562800000|2024-09-05 19:00:00|14058.47|13978.47|14055.68|13975.68|14058.47|13978.47|14055.68|13975.68|9
1725562810000|2024-09-05 19:00:10|14055.48|13975.48|14053.37|13973.37|14055.48|13975.48|14053.37|13973.37|10
1725562820000|2024-09-05 19:00:20|14053.22|13973.22|14051.91|13971.91|14053.22|13973.22|14051.84|13971.84|8
1725562830000|2024-09-05 19:00:30|14051.59|13971.59|14050.04|13970.04|14052.01|13972.01|14049.7|13969.7|10
1725562840000|2024-09-05 19:00:40|14049.91|13969.91|14044.86|13964.86|14049.91|13969.91|14044.86|13964.86|10
1725562850000|2024-09-05 19:00:50|14044.93|13964.93|14044.7|13964.7|14044.93|13964.93|14043.68|13963.68|10
1725562860000|2024-09-05 19:01:00|14044.6|13964.6|14045.81|13965.81|14045.82|13965.82|14044.6|13964.6|10
1725562870000|2024-09-05 19:01:10|14045.77|13965.77|14045.58|13965.58|14045.77|13965.77|14045.58|13965.58|5
1725562880000|2024-09-05 19:01:20|14045.59|13965.59|14046.91|13966.91|14046.91|13966.91|14045.52|13965.52|6
1725562890000|2024-09-05 19:01:30|14047.02|13967.02|14047.23|13967.23|14047.42|13967.42|14046.72|13966.72|10
1725562900000|2024-09-05 19:01:40|14047.26|13967.26|14047.21|13967.21|14047.37|13967.37|14046.71|13966.71|10
1725562910000|2024-09-05 19:01:50|14046.89|13966.89|14047.29|13967.29|14047.57|13967.57|14046.53|13966.53|10
1725562920000|2024-09-05 19:02:00|14047.56|13967.56|14048.11|13968.11|14048.49|13968.49|14047.56|13967.56|10
1725562930000|2024-09-05 19:02:10|14048.16|13968.16|14048.66|13968.66|14048.9|13968.9|14048.16|13968.16|9
1725562940000|2024-09-05 19:02:20|14048.8|13968.8|14050.2|13970.2|14050.2|13970.2|14048.64|13968.64|9
1725562950000|2024-09-05 19:02:30|14050.57|13970.57|14049.35|13969.35|14050.8|13970.8|14049.35|13969.35|10
1725562960000|2024-09-05 19:02:40|14048.81|13968.81|14049.7|13969.7|14049.7|13969.7|14048.73|13968.73|8
1725562970000|2024-09-05 19:02:50|14049.96|13969.96|14050.56|13970.56|14050.56|13970.56|14049.87|13969.87|10
1725562980000|2024-09-05 19:03:00|14050.57|13970.57|14052.17|13972.17|14052.17|13972.17|14050.57|13970.57|10
1725562990000|2024-09-05 19:03:10|14052.25|13972.25|14052.76|13972.76|14052.89|13972.89|14052.25|13972.25|9
1725563000000|2024-09-05 19:03:20|14052.59|13972.59|14052.67|13972.67|14052.76|13972.76|14052.45|13972.45|10
1725563010000|2024-09-05 19:03:30|14052.73|13972.73|14050.87|13970.87|14052.73|13972.73|14050.59|13970.59|10
1725563020000|2024-09-05 19:03:40|14051.48|13971.48|14051.28|13971.28|14051.61|13971.61|14051.28|13971.28|8
1725563030000|2024-09-05 19:03:50|14051.31|13971.31|14051.98|13971.98|14051.98|13971.98|14051.3|13971.3|7
1725563040000|2024-09-05 19:04:00|14053.12|13973.12|14054.71|13974.71|14054.71|13974.71|14053.12|13973.12|10
1725563050000|2024-09-05 19:04:10|14055.07|13975.07|14055.8|13975.8|14055.82|13975.82|14055.07|13975.07|9
1725563060000|2024-09-05 19:04:20|14055.84|13975.84|14055.55|13975.55|14055.84|13975.84|14055.39|13975.39|8
1725563070000|2024-09-05 19:04:30|14055.14|13975.14|14054.22|13974.22|14055.14|13975.14|14054.22|13974.22|10
1725563080000|2024-09-05 19:04:40|14054.19|13974.19|14054.54|13974.54|14054.55|13974.55|14054.15|13974.15|9
1725563090000|2024-09-05 19:04:50|14055.33|13975.33|14054.38|13974.38|14055.34|13975.34|14054.34|13974.34|10
1725563100000|2024-09-05 19:05:00|14054.37|13974.37|14055.19|13975.19|14055.22|13975.22|14054.37|13974.37|10
1725563110000|2024-09-05 19:05:10|14055|13975|14054.21|13974.21|14055.03|13975.03|14054.21|13974.21|8
1725563120000|2024-09-05 19:05:20|14054.09|13974.09|14053.76|13973.76|14054.23|13974.23|14053.76|13973.76|6
1725563130000|2024-09-05 19:05:30|14053.74|13973.74|14053.66|13973.66|14053.74|13973.74|14053.45|13973.45|6
1725563140000|2024-09-05 19:05:40|14053.45|13973.45|14053.34|13973.34|14053.54|13973.54|14053.3|13973.3|8
1725563150000|2024-09-05 19:05:50|14053.3|13973.3|14053.16|13973.16|14053.3|13973.3|14053.16|13973.16|6
1725563160000|2024-09-05 19:06:00|14053.15|13973.15|14053.05|13973.05|14053.32|13973.32|14052.72|13972.72|10
1725563170000|2024-09-05 19:06:10|14053.09|13973.09|14052.8|13972.8|14053.7|13973.7|14052.46|13972.46|10
1725563180000|2024-09-05 19:06:20|14052.58|13972.58|14051.55|13971.55|14052.58|13972.58|14051.21|13971.21|9
1725563190000|2024-09-05 19:06:30|14051.43|13971.43|14050.79|13970.79|14051.55|13971.55|14050.79|13970.79|10
1725563200000|2024-09-05 19:06:40|14050.75|13970.75|14050.75|13970.75|14051|13971|14050.52|13970.52|10
1725563210000|2024-09-05 19:06:50|14050.68|13970.68|14049.44|13969.44|14050.68|13970.68|14049.44|13969.44|8
1725563220000|2024-09-05 19:07:00|14050.02|13970.02|14050.77|13970.77|14050.95|13970.95|14050.02|13970.02|9
1725563230000|2024-09-05 19:07:10|14050.76|13970.76|14050.37|13970.37|14050.82|13970.82|14050.28|13970.28|9
1725563240000|2024-09-05 19:07:20|14050.23|13970.23|14050.12|13970.12|14050.23|13970.23|14049.46|13969.46|9
1725563250000|2024-09-05 19:07:30|14051.01|13971.01|14050.58|13970.58|14051.23|13971.23|14050.53|13970.53|10
1725563260000|2024-09-05 19:07:40|14050.29|13970.29|14049.79|13969.79|14050.44|13970.44|14049.79|13969.79|10
1725563270000|2024-09-05 19:07:50|14049.71|13969.71|14049.82|13969.82|14049.93|13969.93|14049.64|13969.64|10
1725563280000|2024-09-05 19:08:00|14050.01|13970.01|14048.71|13968.71|14050.14|13970.14|14048.71|13968.71|9
1725563290000|2024-09-05 19:08:10|14048.48|13968.48|14048.66|13968.66|14048.69|13968.69|14047.88|13967.88|10
1725563300000|2024-09-05 19:08:20|14048.2|13968.2|14047.55|13967.55|14048.22|13968.22|14047.5|13967.5|10
1725563310000|2024-09-05 19:08:30|14047.52|13967.52|14044.57|13964.57|14047.73|13967.73|14044.57|13964.57|10
1725563320000|2024-09-05 19:08:40|14043.42|13963.42|14039.45|13959.45|14043.42|13963.42|14039.2|13959.2|9
1725563330000|2024-09-05 19:08:50|14039.22|13959.22|14039.28|13959.28|14039.55|13959.55|14039.21|13959.21|10
1725563340000|2024-09-05 19:09:00|14038.44|13958.44|14037.52|13957.52|14039|13959|14037.22|13957.22|10
1725563350000|2024-09-05 19:09:10|14037.56|13957.56|14035.87|13955.87|14037.56|13957.56|14035.87|13955.87|9
1725563360000|2024-09-05 19:09:20|14035.72|13955.72|14032.63|13952.63|14035.72|13955.72|14032.3|13952.3|10
1725563370000|2024-09-05 19:09:30|14032.9|13952.9|14032.51|13952.51|14033.7|13953.7|14032.51|13952.51|10
1725563380000|2024-09-05 19:09:40|14032.55|13952.55|14032.46|13952.46|14032.75|13952.75|14032.44|13952.44|8
1725563390000|2024-09-05 19:09:50|14032.15|13952.15|14032.6|13952.6|14032.63|13952.63|14031.99|13951.99|8
1725563400000|2024-09-05 19:10:00|14032.59|13952.59|14031.35|13951.35|14032.67|13952.67|14031.35|13951.35|9
1725563410000|2024-09-05 19:10:10|14030.85|13950.85|14025.78|13945.78|14030.85|13950.85|14025.78|13945.78|10
1725563420000|2024-09-05 19:10:20|14026.08|13946.08|14025.66|13945.66|14026.68|13946.68|14025.66|13945.66|10
1725563430000|2024-09-05 19:10:30|14025.23|13945.23|14022.29|13942.29|14025.23|13945.23|14022.29|13942.29|10
1725563440000|2024-09-05 19:10:40|14021.67|13941.67|14019.87|13939.87|14021.67|13941.67|14019.26|13939.26|10
1725563450000|2024-09-05 19:10:50|14019.71|13939.71|14020.17|13940.17|14020.39|13940.39|14019.69|13939.69|10
1725563460000|2024-09-05 19:11:00|14020.06|13940.06|14018.51|13938.51|14020.14|13940.14|14018.51|13938.51|9
1725563470000|2024-09-05 19:11:10|14018.62|13938.62|14018.62|13938.62|14018.82|13938.82|14018.62|13938.62|10
1725563480000|2024-09-05 19:11:20|14018.64|13938.64|14019.48|13939.48|14019.48|13939.48|14018.39|13938.39|10
1725563490000|2024-09-05 19:11:30|14019.41|13939.41|14021.79|13941.79|14021.79|13941.79|14019.41|13939.41|8
1725563500000|2024-09-05 19:11:40|14022.54|13942.54|14024.72|13944.72|14024.72|13944.72|14022.54|13942.54|10
1725563510000|2024-09-05 19:11:50|14024.74|13944.74|14026.22|13946.22|14026.22|13946.22|14024.74|13944.74|10
1725563520000|2024-09-05 19:12:00|14026.11|13946.11|14028.36|13948.36|14028.36|13948.36|14025.67|13945.67|9
1725563530000|2024-09-05 19:12:10|14028.82|13948.82|14030.22|13950.22|14030.22|13950.22|14028.82|13948.82|9
1725563540000|2024-09-05 19:12:20|14030.84|13950.84|14030.74|13950.74|14031.38|13951.38|14030.62|13950.62|9
1725563550000|2024-09-05 19:12:30|14030.13|13950.13|14031.17|13951.17|14031.22|13951.22|14030.04|13950.04|9
1725563560000|2024-09-05 19:12:40|14031.16|13951.16|14030.76|13950.76|14031.16|13951.16|14029.56|13949.56|9
1725563570000|2024-09-05 19:12:50|14030.7|13950.7|14031.48|13951.48|14031.53|13951.53|14030.67|13950.67|9
1725563580000|2024-09-05 19:13:00|14031.36|13951.36|14031.16|13951.16|14031.36|13951.36|14030.99|13950.99|9
1725563590000|2024-09-05 19:13:10|14030.57|13950.57|14029.18|13949.18|14030.57|13950.57|14029.18|13949.18|6
1725563600000|2024-09-05 19:13:20|14029.19|13949.19|14027.26|13947.26|14029.37|13949.37|14027.26|13947.26|9
1725563610000|2024-09-05 19:13:30|14027.21|13947.21|14026.02|13946.02|14027.21|13947.21|14025.73|13945.73|8
1725563620000|2024-09-05 19:13:40|14025.58|13945.58|14025.04|13945.04|14025.79|13945.79|14024.58|13944.58|8
1725563630000|2024-09-05 19:13:50|14025.1|13945.1|14024.81|13944.81|14025.1|13945.1|14024.73|13944.73|7
1725563640000|2024-09-05 19:14:00|14024.59|13944.59|14023.58|13943.58|14024.67|13944.67|14023.56|13943.56|10
1725563650000|2024-09-05 19:14:10|14023.59|13943.59|14021.2|13941.2|14023.59|13943.59|14021.2|13941.2|10
1725563660000|2024-09-05 19:14:20|14020.75|13940.75|14016.52|13936.52|14020.75|13940.75|14016.52|13936.52|8
1725563670000|2024-09-05 19:14:30|14016.49|13936.49|14018.22|13938.22|14018.22|13938.22|14016.49|13936.49|9
1725563680000|2024-09-05 19:14:40|14018.07|13938.07|14017.95|13937.95|14018.1|13938.1|14017.95|13937.95|6
1725563690000|2024-09-05 19:14:50|14018.16|13938.16|14017.94|13937.94|14018.68|13938.68|14017.94|13937.94|10
1725563700000|2024-09-05 19:15:00|14017.93|13937.93|14016.38|13936.38|14017.93|13937.93|14016.08|13936.08|10
1725563710000|2024-09-05 19:15:10|14016.51|13936.51|14014.46|13934.46|14016.91|13936.91|14014.46|13934.46|10
1725563720000|2024-09-05 19:15:20|14013.79|13933.79|14005.99|13925.99|14013.79|13933.79|14005.99|13925.99|10
1725563730000|2024-09-05 19:15:30|14005.87|13925.87|14004.47|13924.47|14006.49|13926.49|14004.47|13924.47|10
1725563740000|2024-09-05 19:15:40|14004.11|13924.11|14001.37|13921.37|14004.11|13924.11|14001.37|13921.37|10
1725563750000|2024-09-05 19:15:50|14001.72|13921.72|14002.58|13922.58|14002.58|13922.58|14001.06|13921.06|10
1725563760000|2024-09-05 19:16:00|14003.09|13923.09|14003.23|13923.23|14003.83|13923.83|14003.05|13923.05|10
1725563770000|2024-09-05 19:16:10|14003.35|13923.35|14003.5|13923.5|14003.5|13923.5|14002.74|13922.74|10
1725563780000|2024-09-05 19:16:20|14003.8|13923.8|14003.63|13923.63|14004.19|13924.19|14003.63|13923.63|10
1725563790000|2024-09-05 19:16:30|14003.64|13923.64|14002.79|13922.79|14003.64|13923.64|14002.79|13922.79|10
1725563800000|2024-09-05 19:16:40|14002.57|13922.57|14000.34|13920.34|14002.57|13922.57|14000.34|13920.34|9
1725563810000|2024-09-05 19:16:50|14000.29|13920.29|14000.79|13920.79|14000.92|13920.92|13999.91|13919.91|10
1725563820000|2024-09-05 19:17:00|14000.8|13920.8|13999.56|13919.56|14000.8|13920.8|13999.46|13919.46|10
1725563830000|2024-09-05 19:17:10|14000.15|13920.15|13996.64|13916.64|14000.26|13920.26|13996.63|13916.63|10
1725563840000|2024-09-05 19:17:20|13996.46|13916.46|13993.63|13913.63|13996.46|13916.46|13993.63|13913.63|9
1725563850000|2024-09-05 19:17:30|13993.3|13913.3|13991.2|13911.2|13993.3|13913.3|13990.88|13910.88|10
1725563860000|2024-09-05 19:17:40|13991.02|13911.02|13991.88|13911.88|13991.88|13911.88|13991|13911|8
1725563870000|2024-09-05 19:17:50|13992.06|13912.06|13992.08|13912.08|13992.64|13912.64|13992.01|13912.01|9
1725563880000|2024-09-05 19:18:00|13992.62|13912.62|13991.79|13911.79|13993.63|13913.63|13991.79|13911.79|9
1725563890000|2024-09-05 19:18:10|13991.77|13911.77|13992.73|13912.73|13992.85|13912.85|13991.21|13911.21|10
1725563900000|2024-09-05 19:18:20|13992.67|13912.67|13991.51|13911.51|13992.67|13912.67|13991.51|13911.51|10
1725563910000|2024-09-05 19:18:30|13991.26|13911.26|13991.72|13911.72|13991.72|13911.72|13991.22|13911.22|10
1725563920000|2024-09-05 19:18:40|13991.74|13911.74|13989.01|13909.01|13991.87|13911.87|13988.94|13908.94|9
1725563930000|2024-09-05 19:18:50|13989.38|13909.38|13989.6|13909.6|13989.6|13909.6|13989.04|13909.04|9
1725563940000|2024-09-05 19:19:00|13989.57|13909.57|13988.53|13908.53|13989.57|13909.57|13988.53|13908.53|9
1725563950000|2024-09-05 19:19:10|13988.55|13908.55|13988.34|13908.34|13988.55|13908.55|13988.09|13908.09|9
1725563960000|2024-09-05 19:19:20|13988.26|13908.26|13988.77|13908.77|13988.81|13908.81|13988.26|13908.26|8
1725563970000|2024-09-05 19:19:30|13988.8|13908.8|13987|13907|13988.82|13908.82|13987|13907|8
1725563980000|2024-09-05 19:19:40|13987.53|13907.53|13984.57|13904.57|13987.53|13907.53|13984.52|13904.52|10
1725563990000|2024-09-05 19:19:50|13984.2|13904.2|13980.48|13900.48|13984.31|13904.31|13980.48|13900.48|9
1725564000000|2024-09-05 19:20:00|13979.78|13899.78|13976.5|13896.5|13979.81|13899.81|13976.46|13896.46|9
1725564010000|2024-09-05 19:20:10|13977.11|13897.11|13977.54|13897.54|13978.02|13898.02|13976.59|13896.59|10
1725564020000|2024-09-05 19:20:20|13977.62|13897.62|13975.24|13895.24|13977.62|13897.62|13975.02|13895.02|10
1725564030000|2024-09-05 19:20:30|13975.1|13895.1|13973.56|13893.56|13975.1|13895.1|13973.56|13893.56|10
1725564040000|2024-09-05 19:20:40|13972.54|13892.54|13966.89|13886.89|13972.54|13892.54|13966.89|13886.89|10
1725564050000|2024-09-05 19:20:50|13967.14|13887.14|13965.65|13885.65|13967.14|13887.14|13965.11|13885.11|10
1725564060000|2024-09-05 19:21:00|13965.64|13885.64|13964.87|13884.87|13965.64|13885.64|13964.47|13884.47|10
1725564070000|2024-09-05 19:21:10|13964.73|13884.73|13964.61|13884.61|13965.62|13885.62|13964.61|13884.61|9
1725564080000|2024-09-05 19:21:20|13964.1|13884.1|13958.62|13878.62|13964.11|13884.11|13958.62|13878.62|10
1725564090000|2024-09-05 19:21:30|13955.31|13875.31|13950.05|13870.05|13955.31|13875.31|13950.05|13870.05|10
1725564100000|2024-09-05 19:21:40|13948.85|13868.85|13939.08|13859.08|13948.85|13868.85|13939.08|13859.08|10
1725564110000|2024-09-05 19:21:50|13938.61|13858.61|13932.48|13852.48|13938.61|13858.61|13932.48|13852.48|10
1725564120000|2024-09-05 19:22:00|13932.57|13852.57|13932.44|13852.44|13932.57|13852.57|13929.54|13849.54|10
1725564130000|2024-09-05 19:22:10|13933.1|13853.1|13936.79|13856.79|13937.33|13857.33|13933.1|13853.1|10
1725564140000|2024-09-05 19:22:20|13937.5|13857.5|13938.09|13858.09|13938.09|13858.09|13936.46|13856.46|10
1725564150000|2024-09-05 19:22:30|13938.45|13858.45|13938.41|13858.41|13938.77|13858.77|13937.94|13857.94|10
1725564160000|2024-09-05 19:22:40|13938.45|13858.45|13935.33|13855.33|13939.42|13859.42|13933.95|13853.95|10
1725564170000|2024-09-05 19:22:50|13934.95|13854.95|13941.15|13861.15|13941.22|13861.22|13934.95|13854.95|10
1725564180000|2024-09-05 19:23:00|13941.11|13861.11|13941.05|13861.05|13941.58|13861.58|13941.05|13861.05|10
1725564190000|2024-09-05 19:23:10|13941.01|13861.01|13943.2|13863.2|13943.2|13863.2|13940.97|13860.97|10
1725564200000|2024-09-05 19:23:20|13942.67|13862.67|13942.47|13862.47|13942.89|13862.89|13942.46|13862.46|9
1725564210000|2024-09-05 19:23:30|13942.63|13862.63|13939|13859|13942.63|13862.63|13938.78|13858.78|9
1725564220000|2024-09-05 19:23:40|13938.91|13858.91|13937.84|13857.84|13939.11|13859.11|13936.14|13856.14|10
1725564230000|2024-09-05 19:23:50|13937.23|13857.23|13933.19|13853.19|13937.23|13857.23|13933.19|13853.19|10
1725564240000|2024-09-05 19:24:00|13932.94|13852.94|13931.43|13851.43|13933.63|13853.63|13931.43|13851.43|10
1725564250000|2024-09-05 19:24:10|13932.23|13852.23|13932.92|13852.92|13933.36|13853.36|13932.23|13852.23|9
1725564260000|2024-09-05 19:24:20|13933.59|13853.59|13931.61|13851.61|13933.59|13853.59|13931.48|13851.48|10
1725564270000|2024-09-05 19:24:30|13931.98|13851.98|13931.64|13851.64|13931.98|13851.98|13930.99|13850.99|9
1725564280000|2024-09-05 19:24:40|13931.65|13851.65|13931.71|13851.71|13931.93|13851.93|13930.98|13850.98|10
1725564290000|2024-09-05 19:24:50|13931.78|13851.78|13933.35|13853.35|13933.35|13853.35|13931.78|13851.78|10
1725564300000|2024-09-05 19:25:00|13933.4|13853.4|13934.2|13854.2|13934.2|13854.2|13933.4|13853.4|10
1725564310000|2024-09-05 19:25:10|13934.67|13854.67|13934.47|13854.47|13934.78|13854.78|13934.47|13854.47|10
1725564320000|2024-09-05 19:25:20|13934.3|13854.3|13936.01|13856.01|13936.38|13856.38|13934.3|13854.3|10
1725564330000|2024-09-05 19:25:30|13936.43|13856.43|13937.83|13857.83|13937.83|13857.83|13936.43|13856.43|10
1725564340000|2024-09-05 19:25:40|13938.36|13858.36|13938.6|13858.6|13938.61|13858.61|13938.1|13858.1|10
1725564350000|2024-09-05 19:25:50|13938.29|13858.29|13937.43|13857.43|13938.29|13858.29|13936.21|13856.21|10
1725564360000|2024-09-05 19:26:00|13938.71|13858.71|13941.21|13861.21|13941.33|13861.33|13938.71|13858.71|9
1725564370000|2024-09-05 19:26:10|13941.2|13861.2|13943.2|13863.2|13943.2|13863.2|13941.13|13861.13|10
1725564380000|2024-09-05 19:26:20|13943.45|13863.45|13945.74|13865.74|13945.74|13865.74|13943.45|13863.45|10
1725564390000|2024-09-05 19:26:30|13945.93|13865.93|13946.78|13866.78|13947.12|13867.12|13945.93|13865.93|9
1725564400000|2024-09-05 19:26:40|13946.32|13866.32|13948.13|13868.13|13948.13|13868.13|13945.56|13865.56|10
1725564410000|2024-09-05 19:26:50|13946.88|13866.88|13946.33|13866.33|13947.11|13867.11|13945.93|13865.93|10
1725564420000|2024-09-05 19:27:00|13946.79|13866.79|13947.4|13867.4|13947.4|13867.4|13946.29|13866.29|10
1725564430000|2024-09-05 19:27:10|13947.01|13867.01|13947.64|13867.64|13947.68|13867.68|13946.57|13866.57|10
1725564440000|2024-09-05 19:27:20|13947.67|13867.67|13947.82|13867.82|13947.99|13867.99|13947.52|13867.52|9
1725564450000|2024-09-05 19:27:30|13947.85|13867.85|13948.12|13868.12|13948.13|13868.13|13947.69|13867.69|9
1725564460000|2024-09-05 19:27:40|13948.09|13868.09|13951.26|13871.26|13951.26|13871.26|13948.09|13868.09|8
1725564470000|2024-09-05 19:27:50|13951.24|13871.24|13952.27|13872.27|13952.27|13872.27|13951.24|13871.24|10
1725564480000|2024-09-05 19:28:00|13951.96|13871.96|13952.35|13872.35|13952.35|13872.35|13951.96|13871.96|8
1725564490000|2024-09-05 19:28:10|13952.5|13872.5|13954.75|13874.75|13954.75|13874.75|13952.45|13872.45|9
1725564500000|2024-09-05 19:28:20|13955.27|13875.27|13955.07|13875.07|13956.46|13876.46|13955.07|13875.07|10
1725564510000|2024-09-05 19:28:30|13954.01|13874.01|13951.22|13871.22|13954.01|13874.01|13950.64|13870.64|9
1725564520000|2024-09-05 19:28:40|13950.57|13870.57|13952.16|13872.16|13952.16|13872.16|13950.44|13870.44|9
1725564530000|2024-09-05 19:28:50|13952.32|13872.32|13953.18|13873.18|13953.2|13873.2|13952.29|13872.29|10
1725564540000|2024-09-05 19:29:00|13953.58|13873.58|13954.08|13874.08|13954.08|13874.08|13952.81|13872.81|10
1725564550000|2024-09-05 19:29:10|13954.11|13874.11|13952.8|13872.8|13954.21|13874.21|13952.8|13872.8|6
1725564560000|2024-09-05 19:29:20|13952.83|13872.83|13952.86|13872.86|13953.16|13873.16|13952.56|13872.56|9
1725564570000|2024-09-05 19:29:30|13952.24|13872.24|13956.43|13876.43|13956.43|13876.43|13952.19|13872.19|7
1725564580000|2024-09-05 19:29:40|13956.56|13876.56|13962.75|13882.75|13962.75|13882.75|13956.56|13876.56|9
1725564590000|2024-09-05 19:29:50|13963.59|13883.59|13964.12|13884.12|13965.1|13885.1|13963.59|13883.59|10
1725564600000|2024-09-05 19:30:00|13964.17|13884.17|13967.79|13887.79|13967.79|13887.79|13964.17|13884.17|9
1725564610000|2024-09-05 19:30:10|13967.84|13887.84|13968.9|13888.9|13969.07|13889.07|13967.55|13887.55|9
1725564620000|2024-09-05 19:30:20|13968.76|13888.76|13969.95|13889.95|13970.25|13890.25|13968.76|13888.76|10
1725564630000|2024-09-05 19:30:30|13970.89|13890.89|13970.92|13890.92|13971.85|13891.85|13970.56|13890.56|10
1725564640000|2024-09-05 19:30:40|13971|13891|13972.12|13892.12|13972.12|13892.12|13971|13891|8
1725564650000|2024-09-05 19:30:50|13972.15|13892.15|13972.3|13892.3|13972.61|13892.61|13972.06|13892.06|8
1725564660000|2024-09-05 19:31:00|13972.5|13892.5|13973.56|13893.56|13973.95|13893.95|13972.32|13892.32|10
1725564670000|2024-09-05 19:31:10|13972.88|13892.88|13970.22|13890.22|13972.88|13892.88|13970.05|13890.05|10
1725564680000|2024-09-05 19:31:20|13970.32|13890.32|13969.23|13889.23|13970.86|13890.86|13969.01|13889.01|10
1725564690000|2024-09-05 19:31:30|13969.4|13889.4|13970.11|13890.11|13970.44|13890.44|13969.4|13889.4|10
1725564700000|2024-09-05 19:31:40|13970.03|13890.03|13970.93|13890.93|13970.93|13890.93|13969.7|13889.7|9
1725564710000|2024-09-05 19:31:50|13970.95|13890.95|13973.2|13893.2|13973.2|13893.2|13970.79|13890.79|9
1725564720000|2024-09-05 19:32:00|13973.43|13893.43|13974.94|13894.94|13975.24|13895.24|13973.43|13893.43|9
1725564730000|2024-09-05 19:32:10|13975.35|13895.35|13974.98|13894.98|13975.66|13895.66|13974.84|13894.84|10
1725564740000|2024-09-05 19:32:20|13974.46|13894.46|13974.84|13894.84|13974.94|13894.94|13974.44|13894.44|9
1725564750000|2024-09-05 19:32:30|13974.86|13894.86|13974.96|13894.96|13974.97|13894.97|13974.67|13894.67|9
1725564760000|2024-09-05 19:32:40|13974.91|13894.91|13976.7|13896.7|13976.74|13896.74|13974.85|13894.85|9
1725564770000|2024-09-05 19:32:50|13976.79|13896.79|13977.94|13897.94|13977.94|13897.94|13976.79|13896.79|9
1725564780000|2024-09-05 19:33:00|13977.97|13897.97|13977.95|13897.95|13978.42|13898.42|13977.91|13897.91|10
1725564790000|2024-09-05 19:33:10|13976.6|13896.6|13974.2|13894.2|13976.6|13896.6|13974.2|13894.2|8
1725564800000|2024-09-05 19:33:20|13974.11|13894.11|13972.4|13892.4|13974.11|13894.11|13972.4|13892.4|9
1725564810000|2024-09-05 19:33:30|13972.49|13892.49|13972.88|13892.88|13972.92|13892.92|13972.19|13892.19|9
1725564820000|2024-09-05 19:33:40|13972.86|13892.86|13976.33|13896.33|13976.33|13896.33|13972.86|13892.86|10
1725564830000|2024-09-05 19:33:50|13977.52|13897.52|13983.74|13903.74|13983.74|13903.74|13977.52|13897.52|10
1725564840000|2024-09-05 19:34:00|13983.41|13903.41|13983.79|13903.79|13984.32|13904.32|13983.41|13903.41|10
1725564850000|2024-09-05 19:34:10|13983.78|13903.78|13983.86|13903.86|13983.86|13903.86|13983.34|13903.34|8
1725564860000|2024-09-05 19:34:20|13983.69|13903.69|13984.46|13904.46|13984.46|13904.46|13983.34|13903.34|10
1725564870000|2024-09-05 19:34:30|13984.5|13904.5|13984.11|13904.11|13984.75|13904.75|13984.02|13904.02|9
1725564880000|2024-09-05 19:34:40|13983.99|13903.99|13983.72|13903.72|13984.43|13904.43|13983.72|13903.72|9
1725564890000|2024-09-05 19:34:50|13983.87|13903.87|13984.12|13904.12|13984.12|13904.12|13983.77|13903.77|10
1725564900000|2024-09-05 19:35:00|13983.81|13903.81|13981.65|13901.65|13983.81|13903.81|13981.42|13901.42|9
1725564910000|2024-09-05 19:35:10|13981.62|13901.62|13982.32|13902.32|13982.54|13902.54|13981.62|13901.62|9
1725564920000|2024-09-05 19:35:20|13982.3|13902.3|13982.68|13902.68|13982.68|13902.68|13982.01|13902.01|9
1725564930000|2024-09-05 19:35:30|13982.59|13902.59|13983.25|13903.25|13983.28|13903.28|13982.25|13902.25|10
1725564940000|2024-09-05 19:35:40|13983.37|13903.37|13981.42|13901.42|13983.43|13903.43|13981.41|13901.41|10
1725564950000|2024-09-05 19:35:50|13981.04|13901.04|13981.08|13901.08|13981.18|13901.18|13981|13901|8
1725564960000|2024-09-05 19:36:00|13981.07|13901.07|13980.05|13900.05|13981.07|13901.07|13980.05|13900.05|8
1725564970000|2024-09-05 19:36:10|13980.13|13900.13|13975.51|13895.51|13980.13|13900.13|13975.51|13895.51|9
1725564980000|2024-09-05 19:36:20|13975.39|13895.39|13974.67|13894.67|13975.85|13895.85|13974.54|13894.54|10
1725564990000|2024-09-05 19:36:30|13974.55|13894.55|13972.08|13892.08|13974.55|13894.55|13972.08|13892.08|10
1725565000000|2024-09-05 19:36:40|13972.41|13892.41|13968.33|13888.33|13972.41|13892.41|13968.33|13888.33|10
1725565010000|2024-09-05 19:36:50|13967.93|13887.93|13968.63|13888.63|13968.63|13888.63|13967.58|13887.58|9
1725565020000|2024-09-05 19:37:00|13968.38|13888.38|13968.04|13888.04|13968.53|13888.53|13967.95|13887.95|9
1725565030000|2024-09-05 19:37:10|13967.65|13887.65|13966.91|13886.91|13968.18|13888.18|13966.91|13886.91|10
1725565040000|2024-09-05 19:37:20|13966.79|13886.79|13964.35|13884.35|13966.98|13886.98|13964.35|13884.35|8
1725565050000|2024-09-05 19:37:30|13963.74|13883.74|13962.48|13882.48|13963.74|13883.74|13962.47|13882.47|10
1725565060000|2024-09-05 19:37:40|13962.23|13882.23|13962.59|13882.59|13962.59|13882.59|13962.02|13882.02|8
1725565070000|2024-09-05 19:37:50|13962.8|13882.8|13962.04|13882.04|13963.13|13883.13|13962.04|13882.04|7
1725565080000|2024-09-05 19:38:00|13961.74|13881.74|13956.47|13876.47|13961.74|13881.74|13956.41|13876.41|10
1725565090000|2024-09-05 19:38:10|13956|13876|13956.8|13876.8|13956.99|13876.99|13955.48|13875.48|9
1725565100000|2024-09-05 19:38:20|13956.74|13876.74|13951.7|13871.7|13957.07|13877.07|13951.56|13871.56|10
1725565110000|2024-09-05 19:38:30|13951.34|13871.34|13945.39|13865.39|13951.34|13871.34|13945.31|13865.31|10
1725565120000|2024-09-05 19:38:40|13945.3|13865.3|13940.26|13860.26|13945.3|13865.3|13940.26|13860.26|10
1725565130000|2024-09-05 19:38:50|13940.45|13860.45|13932.9|13852.9|13940.45|13860.45|13932.76|13852.76|10
1725565140000|2024-09-05 19:39:00|13932.85|13852.85|13933.2|13853.2|13933.8|13853.8|13932.5|13852.5|10
1725565150000|2024-09-05 19:39:10|13933.56|13853.56|13933.55|13853.55|13933.56|13853.56|13932.72|13852.72|10
1725565160000|2024-09-05 19:39:20|13933.48|13853.48|13934.03|13854.03|13934.03|13854.03|13932.72|13852.72|9
1725565170000|2024-09-05 19:39:30|13933.94|13853.94|13932.88|13852.88|13933.94|13853.94|13932.88|13852.88|9
1725565180000|2024-09-05 19:39:40|13932.56|13852.56|13930.44|13850.44|13932.56|13852.56|13930.44|13850.44|10
1725565190000|2024-09-05 19:39:50|13930.54|13850.54|13930.28|13850.28|13931.35|13851.35|13929.87|13849.87|10
1725565200000|2024-09-05 19:40:00|13930.3|13850.3|13928.11|13848.11|13930.3|13850.3|13928.11|13848.11|10
1725565210000|2024-09-05 19:40:10|13928.12|13848.12|13925.82|13845.82|13928.66|13848.66|13925.82|13845.82|10
1725565220000|2024-09-05 19:40:20|13925.36|13845.36|13917.07|13837.07|13925.36|13845.36|13917.05|13837.05|10
1725565230000|2024-09-05 19:40:30|13916.92|13836.92|13918.87|13838.87|13918.87|13838.87|13916.85|13836.85|9
1725565240000|2024-09-05 19:40:40|13918.9|13838.9|13917.19|13837.19|13919.27|13839.27|13917.19|13837.19|10
1725565250000|2024-09-05 19:40:50|13917.07|13837.07|13913.15|13833.15|13917.07|13837.07|13912.35|13832.35|10
1725565260000|2024-09-05 19:41:00|13913.3|13833.3|13909.29|13829.29|13913.3|13833.3|13909.21|13829.21|10
1725565270000|2024-09-05 19:41:10|13908.89|13828.89|13898.09|13818.09|13908.89|13828.89|13898.09|13818.09|10
1725565280000|2024-09-05 19:41:20|13897.27|13817.27|13891.35|13811.35|13897.27|13817.27|13891.35|13811.35|10
1725565290000|2024-09-05 19:41:30|13891.49|13811.49|13892.93|13812.93|13892.96|13812.96|13891.49|13811.49|10
1725565300000|2024-09-05 19:41:40|13892.71|13812.71|13894.51|13814.51|13894.88|13814.88|13892.71|13812.71|10
1725565310000|2024-09-05 19:41:50|13894.76|13814.76|13895.34|13815.34|13896.21|13816.21|13894.76|13814.76|10
1725565320000|2024-09-05 19:42:00|13895.44|13815.44|13893.92|13813.92|13895.53|13815.53|13893.2|13813.2|10
1725565330000|2024-09-05 19:42:10|13893.88|13813.88|13888.85|13808.85|13894.16|13814.16|13888.85|13808.85|10
1725565340000|2024-09-05 19:42:20|13889.21|13809.21|13882.26|13802.26|13889.21|13809.21|13882.26|13802.26|10
1725565350000|2024-09-05 19:42:30|13881.24|13801.24|13882.88|13802.88|13882.91|13802.91|13881.16|13801.16|10
1725565360000|2024-09-05 19:42:40|13882.51|13802.51|13879.4|13799.4|13882.94|13802.94|13878.8|13798.8|10
1725565370000|2024-09-05 19:42:50|13879.26|13799.26|13881.34|13801.34|13881.34|13801.34|13879.26|13799.26|9
1725565380000|2024-09-05 19:43:00|13880.99|13800.99|13881.14|13801.14|13881.14|13801.14|13880.15|13800.15|10
1725565390000|2024-09-05 19:43:10|13881.41|13801.41|13879.14|13799.14|13881.88|13801.88|13879.14|13799.14|10
1725565400000|2024-09-05 19:43:20|13879.56|13799.56|13877.8|13797.8|13880.74|13800.74|13876.98|13796.98|10
1725565410000|2024-09-05 19:43:30|13878.04|13798.04|13877.69|13797.69|13878.79|13798.79|13877.47|13797.47|10
1725565420000|2024-09-05 19:43:40|13877.56|13797.56|13878.07|13798.07|13878.34|13798.34|13877.39|13797.39|10
1725565430000|2024-09-05 19:43:50|13878.38|13798.38|13878.78|13798.78|13878.87|13798.87|13878.38|13798.38|10
1725565440000|2024-09-05 19:44:00|13878.84|13798.84|13879.6|13799.6|13879.6|13799.6|13878.68|13798.68|10
1725565450000|2024-09-05 19:44:10|13878.36|13798.36|13873.59|13793.59|13878.36|13798.36|13873.59|13793.59|10
1725565460000|2024-09-05 19:44:20|13873.28|13793.28|13873.34|13793.34|13874.95|13794.95|13873.28|13793.28|10
1725565470000|2024-09-05 19:44:30|13873.13|13793.13|13872.23|13792.23|13873.13|13793.13|13871.98|13791.98|10
1725565480000|2024-09-05 19:44:40|13872.07|13792.07|13871.34|13791.34|13872.6|13792.6|13871.31|13791.31|10
1725565490000|2024-09-05 19:44:50|13871.33|13791.33|13871.96|13791.96|13872.19|13792.19|13871.33|13791.33|10
1725565500000|2024-09-05 19:45:00|13871.88|13791.88|13864.51|13784.51|13872.62|13792.62|13864.51|13784.51|9
1725565510000|2024-09-05 19:45:10|13867.49|13787.49|13864.45|13784.45|13867.49|13787.49|13864.45|13784.45|10
1725565520000|2024-09-05 19:45:20|13865.23|13785.23|13860.93|13780.93|13865.25|13785.25|13860.88|13780.88|10
1725565530000|2024-09-05 19:45:30|13859.9|13779.9|13860.85|13780.85|13860.91|13780.91|13859.66|13779.66|10
1725565540000|2024-09-05 19:45:40|13861.59|13781.59|13864.24|13784.24|13864.24|13784.24|13860.87|13780.87|10
1725565550000|2024-09-05 19:45:50|13863.64|13783.64|13866.89|13786.89|13866.89|13786.89|13863.64|13783.64|10
1725565560000|2024-09-05 19:46:00|13866.98|13786.98|13872.76|13792.76|13876.61|13796.61|13866.98|13786.98|10
1725565570000|2024-09-05 19:46:10|13872.72|13792.72|13875.02|13795.02|13875.02|13795.02|13872.72|13792.72|10
1725565580000|2024-09-05 19:46:20|13875.08|13795.08|13883.82|13803.82|13883.82|13803.82|13875.08|13795.08|10
1725565590000|2024-09-05 19:46:30|13884.15|13804.15|13886.79|13806.79|13887.11|13807.11|13884.15|13804.15|10
1725565600000|2024-09-05 19:46:40|13886.37|13806.37|13889.5|13809.5|13889.5|13809.5|13886.2|13806.2|10
1725565610000|2024-09-05 19:46:50|13890.54|13810.54|13894.99|13814.99|13894.99|13814.99|13890.47|13810.47|10
1725565620000|2024-09-05 19:47:00|13894.91|13814.91|13889.69|13809.69|13894.91|13814.91|13889.69|13809.69|10
1725565630000|2024-09-05 19:47:10|13889.06|13809.06|13891.83|13811.83|13892.08|13812.08|13889.06|13809.06|10
1725565640000|2024-09-05 19:47:20|13892.22|13812.22|13891.23|13811.23|13892.33|13812.33|13891.23|13811.23|10
1725565650000|2024-09-05 19:47:30|13891.6|13811.6|13886.11|13806.11|13891.6|13811.6|13886.11|13806.11|10
1725565660000|2024-09-05 19:47:40|13886.32|13806.32|13884.91|13804.91|13886.32|13806.32|13884.9|13804.9|10
1725565670000|2024-09-05 19:47:50|13884.17|13804.17|13885.93|13805.93|13886.34|13806.34|13883.5|13803.5|10
1725565680000|2024-09-05 19:48:00|13886|13806|13884.4|13804.4|13886|13806|13884.19|13804.19|10
1725565690000|2024-09-05 19:48:10|13884.81|13804.81|13884.64|13804.64|13884.91|13804.91|13884.25|13804.25|9
1725565700000|2024-09-05 19:48:20|13884.37|13804.37|13889.35|13809.35|13889.35|13809.35|13884.37|13804.37|10
1725565710000|2024-09-05 19:48:30|13889.46|13809.46|13890.31|13810.31|13890.31|13810.31|13889.4|13809.4|9
1725565720000|2024-09-05 19:48:40|13891.34|13811.34|13896.28|13816.28|13896.28|13816.28|13891.34|13811.34|10
1725565730000|2024-09-05 19:48:50|13896.15|13816.15|13903.78|13823.78|13903.78|13823.78|13896.15|13816.15|10
1725565740000|2024-09-05 19:49:00|13903.84|13823.84|13909.07|13829.07|13909.6|13829.6|13903.84|13823.84|10
1725565750000|2024-09-05 19:49:10|13907.92|13827.92|13909.9|13829.9|13909.94|13829.94|13907.71|13827.71|10
1725565760000|2024-09-05 19:49:20|13910.22|13830.22|13911.59|13831.59|13911.77|13831.77|13910.03|13830.03|10
1725565770000|2024-09-05 19:49:30|13911.72|13831.72|13914.96|13834.96|13914.96|13834.96|13911.72|13831.72|10
1725565780000|2024-09-05 19:49:40|13915.17|13835.17|13915.39|13835.39|13915.87|13835.87|13914.89|13834.89|10
1725565790000|2024-09-05 19:49:50|13915.27|13835.27|13912.92|13832.92|13915.27|13835.27|13912.37|13832.37|10
1725565800000|2024-09-05 19:50:00|13912.98|13832.98|13911.86|13831.86|13913.98|13833.98|13911.59|13831.59|10
1725565810000|2024-09-05 19:50:10|13911.96|13831.96|13910.8|13830.8|13911.99|13831.99|13910.8|13830.8|10
1725565820000|2024-09-05 19:50:20|13910.68|13830.68|13912.9|13832.9|13912.9|13832.9|13910.68|13830.68|10
1725565830000|2024-09-05 19:50:30|13912.66|13832.66|13915.72|13835.72|13916.25|13836.25|13912.66|13832.66|10
1725565840000|2024-09-05 19:50:40|13915.99|13835.99|13914.47|13834.47|13916.2|13836.2|13914.45|13834.45|10
1725565850000|2024-09-05 19:50:50|13915.16|13835.16|13913.9|13833.9|13915.16|13835.16|13913.9|13833.9|10
1725565860000|2024-09-05 19:51:00|13913.58|13833.58|13910.59|13830.59|13913.58|13833.58|13910.44|13830.44|10
1725565870000|2024-09-05 19:51:10|13911.15|13831.15|13900.72|13820.72|13911.15|13831.15|13900.72|13820.72|10
1725565880000|2024-09-05 19:51:20|13900.18|13820.18|13896.99|13816.99|13900.18|13820.18|13896.79|13816.79|9
1725565890000|2024-09-05 19:51:30|13897.24|13817.24|13894.72|13814.72|13897.24|13817.24|13894.69|13814.69|10
1725565900000|2024-09-05 19:51:40|13895.11|13815.11|13897.13|13817.13|13897.36|13817.36|13894.12|13814.12|10
1725565910000|2024-09-05 19:51:50|13896.88|13816.88|13894.68|13814.68|13896.88|13816.88|13894.68|13814.68|10
1725565920000|2024-09-05 19:52:00|13894.75|13814.75|13896.37|13816.37|13896.37|13816.37|13893.37|13813.37|10
1725565930000|2024-09-05 19:52:10|13896.09|13816.09|13898.15|13818.15|13898.23|13818.23|13896.09|13816.09|10
1725565940000|2024-09-05 19:52:20|13898|13818|13896.69|13816.69|13898|13818|13896.69|13816.69|10
1725565950000|2024-09-05 19:52:30|13896.97|13816.97|13897.86|13817.86|13898.83|13818.83|13896.97|13816.97|8
1725565960000|2024-09-05 19:52:40|13898.24|13818.24|13899.23|13819.23|13899.58|13819.58|13898.24|13818.24|10
1725565970000|2024-09-05 19:52:50|13899.25|13819.25|13900.45|13820.45|13900.45|13820.45|13899.07|13819.07|10
1725565980000|2024-09-05 19:53:00|13900.66|13820.66|13899.34|13819.34|13900.66|13820.66|13899.28|13819.28|10
1725565990000|2024-09-05 19:53:10|13899.66|13819.66|13899.73|13819.73|13899.73|13819.73|13898.89|13818.89|9
1725566000000|2024-09-05 19:53:20|13897.63|13817.63|13896.11|13816.11|13897.63|13817.63|13895.74|13815.74|10
1725566010000|2024-09-05 19:53:30|13895.85|13815.85|13894.28|13814.28|13895.85|13815.85|13894.28|13814.28|10
1725566020000|2024-09-05 19:53:40|13894.54|13814.54|13894.62|13814.62|13894.98|13814.98|13894.14|13814.14|10
1725566030000|2024-09-05 19:53:50|13894.63|13814.63|13895.28|13815.28|13895.41|13815.41|13894.63|13814.63|9
1725566040000|2024-09-05 19:54:00|13895.14|13815.14|13896.86|13816.86|13896.86|13816.86|13895.14|13815.14|10
1725566050000|2024-09-05 19:54:10|13896.84|13816.84|13897.92|13817.92|13897.93|13817.93|13896.84|13816.84|10
1725566060000|2024-09-05 19:54:20|13897.87|13817.87|13898.96|13818.96|13899.16|13819.16|13897.87|13817.87|9
1725566070000|2024-09-05 19:54:30|13898.95|13818.95|13894.22|13814.22|13898.95|13818.95|13894.22|13814.22|10
1725566080000|2024-09-05 19:54:40|13893.99|13813.99|13889.12|13809.12|13893.99|13813.99|13889.12|13809.12|10
1725566090000|2024-09-05 19:54:50|13889.14|13809.14|13887.77|13807.77|13889.73|13809.73|13887.77|13807.77|10
1725566100000|2024-09-05 19:55:00|13887.74|13807.74|13888.69|13808.69|13888.91|13808.91|13887.69|13807.69|10
1725566110000|2024-09-05 19:55:10|13888.56|13808.56|13889.76|13809.76|13889.96|13809.96|13887.63|13807.63|10
1725566120000|2024-09-05 19:55:20|13889.74|13809.74|13892.2|13812.2|13892.2|13812.2|13889.74|13809.74|10
1725566130000|2024-09-05 19:55:30|13892.44|13812.44|13894.48|13814.48|13894.56|13814.56|13892.36|13812.36|10
1725566140000|2024-09-05 19:55:40|13894.14|13814.14|13893.17|13813.17|13894.75|13814.75|13893.17|13813.17|10
1725566150000|2024-09-05 19:55:50|13892.24|13812.24|13892.08|13812.08|13892.24|13812.24|13891.38|13811.38|10
1725566160000|2024-09-05 19:56:00|13891.87|13811.87|13890.66|13810.66|13891.87|13811.87|13890.66|13810.66|10
1725566170000|2024-09-05 19:56:10|13890.87|13810.87|13892.62|13812.62|13892.83|13812.83|13890.87|13810.87|10
1725566180000|2024-09-05 19:56:20|13893.19|13813.19|13899.51|13819.51|13899.7|13819.7|13893|13813|10
1725566190000|2024-09-05 19:56:30|13900.22|13820.22|13899.18|13819.18|13900.22|13820.22|13899.12|13819.12|10
1725566200000|2024-09-05 19:56:40|13899.09|13819.09|13897.09|13817.09|13899.11|13819.11|13897.09|13817.09|10
1725566210000|2024-09-05 19:56:50|13897.01|13817.01|13896.54|13816.54|13897.23|13817.23|13896.36|13816.36|10
1725566220000|2024-09-05 19:57:00|13896.63|13816.63|13896.11|13816.11|13896.81|13816.81|13895.73|13815.73|9
1725566230000|2024-09-05 19:57:10|13896.13|13816.13|13897.89|13817.89|13897.89|13817.89|13896.13|13816.13|10
1725566240000|2024-09-05 19:57:20|13898.2|13818.2|13901.1|13821.1|13901.1|13821.1|13898.08|13818.08|10
1725566250000|2024-09-05 19:57:30|13900.87|13820.87|13903.57|13823.57|13903.57|13823.57|13900.87|13820.87|10
1725566260000|2024-09-05 19:57:40|13903.54|13823.54|13903.76|13823.76|13903.76|13823.76|13903.12|13823.12|8
1725566270000|2024-09-05 19:57:50|13903.87|13823.87|13905.3|13825.3|13905.3|13825.3|13903.65|13823.65|10
1725566280000|2024-09-05 19:58:00|13905.2|13825.2|13906.13|13826.13|13906.13|13826.13|13905.2|13825.2|10
1725566290000|2024-09-05 19:58:10|13905.75|13825.75|13897.88|13817.88|13905.75|13825.75|13897.86|13817.86|9
1725566300000|2024-09-05 19:58:20|13897.78|13817.78|13896.85|13816.85|13897.78|13817.78|13895.79|13815.79|10
1725566310000|2024-09-05 19:58:30|13896.74|13816.74|13898.14|13818.14|13899.03|13819.03|13896.74|13816.74|9
1725566320000|2024-09-05 19:58:40|13898.2|13818.2|13898.65|13818.65|13898.77|13818.77|13898.17|13818.17|10
1725566330000|2024-09-05 19:58:50|13898.68|13818.68|13897.2|13817.2|13898.78|13818.78|13897.2|13817.2|10
1725566340000|2024-09-05 19:59:00|13896.77|13816.77|13897.39|13817.39|13898.09|13818.09|13896.77|13816.77|10
1725566350000|2024-09-05 19:59:10|13897.15|13817.15|13900.32|13820.32|13900.32|13820.32|13897.15|13817.15|10
1725566360000|2024-09-05 19:59:20|13899.8|13819.8|13899.82|13819.82|13900.42|13820.42|13899.4|13819.4|10
1725566370000|2024-09-05 19:59:30|13900.03|13820.03|13901.84|13821.84|13901.84|13821.84|13900.01|13820.01|10
1725566380000|2024-09-05 19:59:40|13901.61|13821.61|13902.48|13822.48|13902.48|13822.48|13901.11|13821.11|10
1725566390000|2024-09-05 19:59:50|13902.7|13822.7|13905.01|13825.01|13905.01|13825.01|13902.7|13822.7|10
1725566400000|2024-09-05 20:00:00|13904.61|13824.61|13905.41|13825.41|13905.55|13825.55|13904.46|13824.46|10
1725566410000|2024-09-05 20:00:10|13905.2|13825.2|13905.12|13825.12|13905.97|13825.97|13905.12|13825.12|10
1725566420000|2024-09-05 20:00:20|13905.05|13825.05|13905.94|13825.94|13905.94|13825.94|13904.24|13824.24|9
1725566430000|2024-09-05 20:00:30|13905.89|13825.89|13904.2|13824.2|13905.89|13825.89|13904.2|13824.2|10
1725566440000|2024-09-05 20:00:40|13904.09|13824.09|13901.66|13821.66|13904.09|13824.09|13901.59|13821.59|10
1725566450000|2024-09-05 20:00:50|13901.64|13821.64|13902.73|13822.73|13902.73|13822.73|13901.64|13821.64|9
1725566460000|2024-09-05 20:01:00|13903.01|13823.01|13907.92|13827.92|13907.92|13827.92|13903.01|13823.01|9
1725566470000|2024-09-05 20:01:10|13908.54|13828.54|13911.95|13831.95|13911.95|13831.95|13908.54|13828.54|10
1725566480000|2024-09-05 20:01:20|13913.22|13833.22|13916.09|13836.09|13916.55|13836.55|13913.22|13833.22|10
1725566490000|2024-09-05 20:01:30|13916.06|13836.06|13917.62|13837.62|13917.64|13837.64|13915.75|13835.75|9
1725566500000|2024-09-05 20:01:40|13917.52|13837.52|13918.48|13838.48|13918.48|13838.48|13917.52|13837.52|9
1725566510000|2024-09-05 20:01:50|13918.35|13838.35|13918.61|13838.61|13919.66|13839.66|13918.35|13838.35|10
1725566520000|2024-09-05 20:02:00|13918.73|13838.73|13919.58|13839.58|13919.61|13839.61|13918.7|13838.7|9
1725566530000|2024-09-05 20:02:10|13919.49|13839.49|13920.19|13840.19|13920.19|13840.19|13919.49|13839.49|9
1725566540000|2024-09-05 20:02:20|13920.17|13840.17|13921.36|13841.36|13921.37|13841.37|13920.17|13840.17|9
1725566550000|2024-09-05 20:02:30|13921.51|13841.51|13921.96|13841.96|13921.96|13841.96|13921.29|13841.29|7
1725566560000|2024-09-05 20:02:40|13921.92|13841.92|13922.64|13842.64|13922.64|13842.64|13921.82|13841.82|10
1725566570000|2024-09-05 20:02:50|13922.49|13842.49|13924.23|13844.23|13924.7|13844.7|13922.49|13842.49|10
1725566580000|2024-09-05 20:03:00|13924.4|13844.4|13925.15|13845.15|13925.5|13845.5|13924.4|13844.4|10
1725566590000|2024-09-05 20:03:10|13925.54|13845.54|13925.78|13845.78|13925.8|13845.8|13925.34|13845.34|9
1725566600000|2024-09-05 20:03:20|13925.82|13845.82|13925.62|13845.62|13926.01|13846.01|13925.44|13845.44|8
1725566610000|2024-09-05 20:03:30|13925.69|13845.69|13925.77|13845.77|13925.97|13845.97|13925.49|13845.49|8
1725566620000|2024-09-05 20:03:40|13925.76|13845.76|13927.34|13847.34|13927.34|13847.34|13925.74|13845.74|8
1725566630000|2024-09-05 20:03:50|13927.55|13847.55|13928.78|13848.78|13928.83|13848.83|13927.35|13847.35|9
1725566640000|2024-09-05 20:04:00|13928.51|13848.51|13931.02|13851.02|13931.02|13851.02|13928.51|13848.51|9
1725566650000|2024-09-05 20:04:10|13931.57|13851.57|13933.72|13853.72|13934.09|13854.09|13931.39|13851.39|10
1725566660000|2024-09-05 20:04:20|13933.78|13853.78|13934.22|13854.22|13934.36|13854.36|13933.74|13853.74|10
1725566670000|2024-09-05 20:04:30|13934.39|13854.39|13934.14|13854.14|13934.69|13854.69|13934.14|13854.14|10
1725566680000|2024-09-05 20:04:40|13934.35|13854.35|13934.75|13854.75|13934.97|13854.97|13934.35|13854.35|10
1725566690000|2024-09-05 20:04:50|13935.07|13855.07|13937|13857|13937.45|13857.45|13935.07|13855.07|10
1725566700000|2024-09-05 20:05:00|13937.18|13857.18|13936.4|13856.4|13937.18|13857.18|13936.4|13856.4|10
1725566710000|2024-09-05 20:05:10|13936.57|13856.57|13937.62|13857.62|13938.27|13858.27|13936.55|13856.55|10
1725566720000|2024-09-05 20:05:20|13937.88|13857.88|13941.52|13861.52|13941.8|13861.8|13936.8|13856.8|9
1725566730000|2024-09-05 20:05:30|13941.76|13861.76|13941.44|13861.44|13941.83|13861.83|13941.44|13861.44|9
1725566740000|2024-09-05 20:05:40|13941.49|13861.49|13940.52|13860.52|13941.62|13861.62|13940.51|13860.51|9
1725566750000|2024-09-05 20:05:50|13940.43|13860.43|13939.64|13859.64|13940.43|13860.43|13939.64|13859.64|9
1725566760000|2024-09-05 20:06:00|13939.27|13859.27|13938.02|13858.02|13939.27|13859.27|13935.9|13855.9|10
1725566770000|2024-09-05 20:06:10|13938.13|13858.13|13937.5|13857.5|13938.29|13858.29|13937.35|13857.35|10
1725566780000|2024-09-05 20:06:20|13937.48|13857.48|13936.56|13856.56|13937.48|13857.48|13936.56|13856.56|10
1725566790000|2024-09-05 20:06:30|13936.37|13856.37|13935.72|13855.72|13936.37|13856.37|13933.74|13853.74|10
1725566800000|2024-09-05 20:06:40|13936.21|13856.21|13937.07|13857.07|13937.07|13857.07|13935.69|13855.69|9
1725566810000|2024-09-05 20:06:50|13937.03|13857.03|13934.66|13854.66|13937.03|13857.03|13934.66|13854.66|9
1725566820000|2024-09-05 20:07:00|13933.42|13853.42|13931.69|13851.69|13933.42|13853.42|13931.69|13851.69|3
1725566830000|2024-09-05 20:07:10|13928.63|13848.63|13925.73|13845.73|13928.63|13848.63|13925.73|13845.73|9
1725566840000|2024-09-05 20:07:20|13926.29|13846.29|13924.36|13844.36|13926.46|13846.46|13924.36|13844.36|7
1725692400000|2024-09-07 07:00:00|13616.11|13536.11|13617.24|13537.24|13617.35|13537.35|13615.8|13535.8|11
1725692410000|2024-09-07 07:00:10|13617.54|13537.54|13618.84|13538.84|13618.84|13538.84|13617.54|13537.54|10
1725692420000|2024-09-07 07:00:20|13618.91|13538.91|13618.46|13538.46|13618.96|13538.96|13617.64|13537.64|10
1725692430000|2024-09-07 07:00:30|13618.48|13538.48|13619.73|13539.73|13620.25|13540.25|13618.48|13538.48|10
1725692440000|2024-09-07 07:00:40|13619.98|13539.98|13619.06|13539.06|13620.65|13540.65|13619.06|13539.06|10
1725692450000|2024-09-07 07:00:50|13620.25|13540.25|13619.98|13539.98|13620.47|13540.47|13619.98|13539.98|10
1725692460000|2024-09-07 07:01:00|13619.71|13539.71|13621.43|13541.43|13621.43|13541.43|13619.7|13539.7|10
1725692470000|2024-09-07 07:01:10|13621.72|13541.72|13626.4|13546.4|13626.4|13546.4|13621.72|13541.72|10
1725692480000|2024-09-07 07:01:20|13626.6|13546.6|13628.32|13548.32|13628.32|13548.32|13626.58|13546.58|10
1725692490000|2024-09-07 07:01:30|13628.22|13548.22|13630.46|13550.46|13630.76|13550.76|13628.22|13548.22|10
1725692500000|2024-09-07 07:01:40|13630.63|13550.63|13629.89|13549.89|13630.63|13550.63|13629.78|13549.78|9
1725692510000|2024-09-07 07:01:50|13630.17|13550.17|13630.35|13550.35|13630.47|13550.47|13630.17|13550.17|10
1725692520000|2024-09-07 07:02:00|13630.73|13550.73|13632.02|13552.02|13632.02|13552.02|13630.73|13550.73|10
1725692530000|2024-09-07 07:02:10|13631.85|13551.85|13633|13553|13633.08|13553.08|13631.53|13551.53|10
1725692540000|2024-09-07 07:02:20|13633.17|13553.17|13632.52|13552.52|13633.67|13553.67|13632.48|13552.48|10
1725692550000|2024-09-07 07:02:30|13632.5|13552.5|13630.49|13550.49|13632.5|13552.5|13630.49|13550.49|9
1725692560000|2024-09-07 07:02:40|13630.29|13550.29|13629.04|13549.04|13630.29|13550.29|13629.04|13549.04|9
1725692570000|2024-09-07 07:02:50|13629.05|13549.05|13625.03|13545.03|13629.05|13549.05|13625.02|13545.02|9
1725692580000|2024-09-07 07:03:00|13625.07|13545.07|13622.7|13542.7|13625.07|13545.07|13622.7|13542.7|10
1725692590000|2024-09-07 07:03:10|13623.04|13543.04|13620.34|13540.34|13623.04|13543.04|13620.34|13540.34|10
1725692600000|2024-09-07 07:03:20|13620.31|13540.31|13619.33|13539.33|13620.73|13540.73|13619.33|13539.33|10
1725692610000|2024-09-07 07:03:30|13619.01|13539.01|13618.89|13538.89|13619.3|13539.3|13618.84|13538.84|9
1725692620000|2024-09-07 07:03:40|13618.17|13538.17|13616.59|13536.59|13618.17|13538.17|13616.59|13536.59|8
1725692630000|2024-09-07 07:03:50|13616.3|13536.3|13615.47|13535.47|13616.36|13536.36|13615.47|13535.47|7
1725692640000|2024-09-07 07:04:00|13615.7|13535.7|13611.85|13531.85|13615.7|13535.7|13611.48|13531.48|10
1725692650000|2024-09-07 07:04:10|13611.8|13531.8|13612.35|13532.35|13612.35|13532.35|13611.71|13531.71|10
1725692660000|2024-09-07 07:04:20|13612.2|13532.2|13612.53|13532.53|13612.82|13532.82|13612.2|13532.2|9
1725692670000|2024-09-07 07:04:30|13612.41|13532.41|13615.14|13535.14|13615.25|13535.25|13612.41|13532.41|10
1725692680000|2024-09-07 07:04:40|13615.07|13535.07|13616.01|13536.01|13616.01|13536.01|13614.73|13534.73|10
1725692690000|2024-09-07 07:04:50|13616.46|13536.46|13617.62|13537.62|13617.66|13537.66|13616.37|13536.37|7
1725692700000|2024-09-07 07:05:00|13617.63|13537.63|13619.04|13539.04|13619.04|13539.04|13617.63|13537.63|10
1725692710000|2024-09-07 07:05:10|13619.06|13539.06|13616.43|13536.43|13619.06|13539.06|13616.43|13536.43|9
1725692720000|2024-09-07 07:05:20|13616.31|13536.31|13614.84|13534.84|13616.31|13536.31|13614.76|13534.76|9
1725692730000|2024-09-07 07:05:30|13614.83|13534.83|13614.89|13534.89|13615.89|13535.89|13614.83|13534.83|9
1725692740000|2024-09-07 07:05:40|13615.38|13535.38|13614.32|13534.32|13615.38|13535.38|13614.21|13534.21|8
1725692750000|2024-09-07 07:05:50|13614.52|13534.52|13615.17|13535.17|13615.17|13535.17|13614.37|13534.37|6
1725692760000|2024-09-07 07:06:00|13615.07|13535.07|13614.77|13534.77|13615.58|13535.58|13614.77|13534.77|10
1725692770000|2024-09-07 07:06:10|13614.87|13534.87|13614.81|13534.81|13615.3|13535.3|13614.67|13534.67|8
1725692780000|2024-09-07 07:06:20|13614.74|13534.74|13613.35|13533.35|13614.74|13534.74|13613.35|13533.35|9
1725692790000|2024-09-07 07:06:30|13613.3|13533.3|13612.9|13532.9|13613.3|13533.3|13612.27|13532.27|8
1725692800000|2024-09-07 07:06:40|13612.86|13532.86|13612.44|13532.44|13612.86|13532.86|13612.44|13532.44|5
1725692810000|2024-09-07 07:06:50|13612.46|13532.46|13611.55|13531.55|13612.65|13532.65|13611.55|13531.55|8
1725692820000|2024-09-07 07:07:00|13611.93|13531.93|13610.89|13530.89|13612.16|13532.16|13610.86|13530.86|10
1725692830000|2024-09-07 07:07:10|13610.76|13530.76|13613.51|13533.51|13613.51|13533.51|13610.76|13530.76|9
1725692840000|2024-09-07 07:07:20|13611.57|13531.57|13610.22|13530.22|13611.57|13531.57|13609.89|13529.89|10
1725692850000|2024-09-07 07:07:30|13610.24|13530.24|13611.6|13531.6|13611.6|13531.6|13610.24|13530.24|8
1725692860000|2024-09-07 07:07:40|13611.78|13531.78|13611.98|13531.98|13611.98|13531.98|13611.01|13531.01|10
1725692870000|2024-09-07 07:07:50|13612.09|13532.09|13611.25|13531.25|13612.09|13532.09|13611.19|13531.19|8
1725692880000|2024-09-07 07:08:00|13611.23|13531.23|13610.8|13530.8|13611.38|13531.38|13610.52|13530.52|9
1725692890000|2024-09-07 07:08:10|13610.27|13530.27|13608.45|13528.45|13610.27|13530.27|13608.39|13528.39|10
1725692900000|2024-09-07 07:08:20|13608.43|13528.43|13607.17|13527.17|13608.9|13528.9|13607.17|13527.17|9
1725692910000|2024-09-07 07:08:30|13607.24|13527.24|13609.12|13529.12|13609.12|13529.12|13606.93|13526.93|9
1725692920000|2024-09-07 07:08:40|13609.17|13529.17|13610.9|13530.9|13610.97|13530.97|13609.17|13529.17|10
1725692930000|2024-09-07 07:08:50|13610.62|13530.62|13612.59|13532.59|13612.6|13532.6|13610.62|13530.62|10
1725692940000|2024-09-07 07:09:00|13612.6|13532.6|13611.9|13531.9|13612.6|13532.6|13611.9|13531.9|8
1725692950000|2024-09-07 07:09:10|13611.84|13531.84|13612.4|13532.4|13612.4|13532.4|13611.82|13531.82|10
1725692960000|2024-09-07 07:09:20|13612.38|13532.38|13615.13|13535.13|13615.61|13535.61|13612.25|13532.25|10
1725692970000|2024-09-07 07:09:30|13615.07|13535.07|13616.87|13536.87|13617|13537|13615.07|13535.07|10
1725692980000|2024-09-07 07:09:40|13617.12|13537.12|13618.91|13538.91|13618.91|13538.91|13617.12|13537.12|9
1725692990000|2024-09-07 07:09:50|13618.97|13538.97|13616.67|13536.67|13618.97|13538.97|13616.52|13536.52|9
1725693000000|2024-09-07 07:10:00|13616.2|13536.2|13616.63|13536.63|13616.63|13536.63|13614.91|13534.91|9
1725693010000|2024-09-07 07:10:10|13616.75|13536.75|13617.72|13537.72|13617.92|13537.92|13616.54|13536.54|10
1725693020000|2024-09-07 07:10:20|13617.59|13537.59|13619.54|13539.54|13619.54|13539.54|13617.08|13537.08|10
1725693030000|2024-09-07 07:10:30|13619.55|13539.55|13619.04|13539.04|13620.23|13540.23|13619.04|13539.04|9
1725693040000|2024-09-07 07:10:40|13619.01|13539.01|13617.94|13537.94|13619.32|13539.32|13617.83|13537.83|10
1725693050000|2024-09-07 07:10:50|13617.98|13537.98|13619.46|13539.46|13619.59|13539.59|13617.98|13537.98|9
1725693060000|2024-09-07 07:11:00|13619.43|13539.43|13618.97|13538.97|13619.43|13539.43|13618.7|13538.7|9
1725693070000|2024-09-07 07:11:10|13619.04|13539.04|13620.07|13540.07|13620.07|13540.07|13619.04|13539.04|8
1725693080000|2024-09-07 07:11:20|13620.1|13540.1|13620.48|13540.48|13620.48|13540.48|13620.01|13540.01|7
1725693090000|2024-09-07 07:11:30|13620.73|13540.73|13620.57|13540.57|13620.8|13540.8|13620.37|13540.37|10
1725693100000|2024-09-07 07:11:40|13621.04|13541.04|13621.26|13541.26|13621.57|13541.57|13621.04|13541.04|10
1725693110000|2024-09-07 07:11:50|13621.27|13541.27|13621.16|13541.16|13621.64|13541.64|13621.14|13541.14|10
1725693120000|2024-09-07 07:12:00|13621.15|13541.15|13620.15|13540.15|13621.41|13541.41|13620|13540|6
1725693130000|2024-09-07 07:12:10|13619.98|13539.98|13619.28|13539.28|13619.98|13539.98|13619.22|13539.22|8
1725693140000|2024-09-07 07:12:20|13619.27|13539.27|13618.7|13538.7|13619.27|13539.27|13618.7|13538.7|9
1725693150000|2024-09-07 07:12:30|13618.71|13538.71|13619.84|13539.84|13619.84|13539.84|13618.32|13538.32|10
1725693160000|2024-09-07 07:12:40|13619.85|13539.85|13619.48|13539.48|13619.93|13539.93|13619|13539|10
1725693170000|2024-09-07 07:12:50|13619.46|13539.46|13618.78|13538.78|13619.46|13539.46|13618.78|13538.78|9
1725693180000|2024-09-07 07:13:00|13618.8|13538.8|13619.6|13539.6|13619.76|13539.76|13618.8|13538.8|9
1725693190000|2024-09-07 07:13:10|13620.2|13540.2|13622.68|13542.68|13622.68|13542.68|13620.2|13540.2|10
1725693200000|2024-09-07 07:13:20|13622.67|13542.67|13622.6|13542.6|13623.41|13543.41|13622.6|13542.6|10
1725693210000|2024-09-07 07:13:30|13622.73|13542.73|13619.96|13539.96|13622.73|13542.73|13619.96|13539.96|10
1725693220000|2024-09-07 07:13:40|13619.22|13539.22|13617.91|13537.91|13619.22|13539.22|13617.48|13537.48|10
1725693230000|2024-09-07 07:13:50|13618.27|13538.27|13620.82|13540.82|13620.82|13540.82|13618.27|13538.27|10
1725693240000|2024-09-07 07:14:00|13620.81|13540.81|13622.45|13542.45|13622.45|13542.45|13619.96|13539.96|9
1725693250000|2024-09-07 07:14:10|13622.73|13542.73|13626.03|13546.03|13626.27|13546.27|13622.73|13542.73|8
1725693260000|2024-09-07 07:14:20|13626.26|13546.26|13625.75|13545.75|13626.26|13546.26|13625.62|13545.62|9
1725693270000|2024-09-07 07:14:30|13625.62|13545.62|13624.84|13544.84|13625.81|13545.81|13624.84|13544.84|10
1725693280000|2024-09-07 07:14:40|13624.79|13544.79|13623.92|13543.92|13624.79|13544.79|13623.92|13543.92|10
1725693290000|2024-09-07 07:14:50|13623.87|13543.87|13623.36|13543.36|13623.87|13543.87|13623.2|13543.2|8
1725693300000|2024-09-07 07:15:00|13623.55|13543.55|13622.85|13542.85|13623.55|13543.55|13622.51|13542.51|6
1725693310000|2024-09-07 07:15:10|13622.77|13542.77|13623.56|13543.56|13623.56|13543.56|13622.77|13542.77|10
1725693320000|2024-09-07 07:15:20|13623.75|13543.75|13626.93|13546.93|13626.93|13546.93|13623.75|13543.75|9
1725693330000|2024-09-07 07:15:30|13626.82|13546.82|13628.85|13548.85|13629.41|13549.41|13626.82|13546.82|10
1725693340000|2024-09-07 07:15:40|13628.88|13548.88|13631.84|13551.84|13631.89|13551.89|13628.88|13548.88|9
1725693350000|2024-09-07 07:15:50|13631.93|13551.93|13633.14|13553.14|13633.4|13553.4|13631.93|13551.93|9
1725693360000|2024-09-07 07:16:00|13632.82|13552.82|13630.81|13550.81|13633.22|13553.22|13630.81|13550.81|10
1725693370000|2024-09-07 07:16:10|13630.65|13550.65|13629.12|13549.12|13630.65|13550.65|13629.06|13549.06|10
1725693380000|2024-09-07 07:16:20|13628.97|13548.97|13623.84|13543.84|13628.97|13548.97|13623.84|13543.84|10
1725693390000|2024-09-07 07:16:30|13624.66|13544.66|13623.7|13543.7|13624.66|13544.66|13623.21|13543.21|9
1725693400000|2024-09-07 07:16:40|13623.51|13543.51|13622.97|13542.97|13623.51|13543.51|13622.64|13542.64|9
1725693410000|2024-09-07 07:16:50|13622.89|13542.89|13629|13549|13629.31|13549.31|13622.73|13542.73|10
1725693420000|2024-09-07 07:17:00|13629.18|13549.18|13628.36|13548.36|13630.08|13550.08|13628.36|13548.36|10
1725693430000|2024-09-07 07:17:10|13628.22|13548.22|13628.6|13548.6|13628.65|13548.65|13628.22|13548.22|9
1725693440000|2024-09-07 07:17:20|13628.42|13548.42|13628.22|13548.22|13628.71|13548.71|13628.2|13548.2|8
1725693450000|2024-09-07 07:17:30|13628.68|13548.68|13629.25|13549.25|13629.25|13549.25|13628.68|13548.68|7
1725693460000|2024-09-07 07:17:40|13629.35|13549.35|13630.61|13550.61|13630.61|13550.61|13629.35|13549.35|9
1725693470000|2024-09-07 07:17:50|13630.22|13550.22|13631.72|13551.72|13632.05|13552.05|13630.16|13550.16|9
1725693480000|2024-09-07 07:18:00|13631.65|13551.65|13631.19|13551.19|13631.68|13551.68|13631.05|13551.05|9
1725693490000|2024-09-07 07:18:10|13631.05|13551.05|13630.42|13550.42|13631.05|13551.05|13630.42|13550.42|9
1725693500000|2024-09-07 07:18:20|13630.36|13550.36|13629.8|13549.8|13630.36|13550.36|13629.77|13549.77|9
1725693510000|2024-09-07 07:18:30|13629.71|13549.71|13629.37|13549.37|13629.71|13549.71|13629.29|13549.29|9
1725693520000|2024-09-07 07:18:40|13628.7|13548.7|13627.49|13547.49|13628.7|13548.7|13627.49|13547.49|7
1725693530000|2024-09-07 07:18:50|13627.31|13547.31|13626.33|13546.33|13627.41|13547.41|13626.25|13546.25|8
1725693540000|2024-09-07 07:19:00|13626.13|13546.13|13624.12|13544.12|13626.13|13546.13|13624.11|13544.11|10
1725693550000|2024-09-07 07:19:10|13623.92|13543.92|13623.26|13543.26|13623.92|13543.92|13623.1|13543.1|10
1725693560000|2024-09-07 07:19:20|13623.23|13543.23|13624.36|13544.36|13624.49|13544.49|13623.23|13543.23|9
1725693570000|2024-09-07 07:19:30|13624.37|13544.37|13624.69|13544.69|13625.08|13545.08|13624.37|13544.37|8
1725693580000|2024-09-07 07:19:40|13624.5|13544.5|13624.52|13544.52|13624.52|13544.52|13624.16|13544.16|9
1725693590000|2024-09-07 07:19:50|13624.38|13544.38|13626.15|13546.15|13626.15|13546.15|13624.29|13544.29|9
1725693600000|2024-09-07 07:20:00|13626.06|13546.06|13625.9|13545.9|13626.17|13546.17|13625.69|13545.69|9
1725693610000|2024-09-07 07:20:10|13625.93|13545.93|13625.91|13545.91|13625.93|13545.93|13625.21|13545.21|10
1725693620000|2024-09-07 07:20:20|13625.94|13545.94|13626.78|13546.78|13626.78|13546.78|13625.37|13545.37|10
1725693630000|2024-09-07 07:20:30|13626.82|13546.82|13627.14|13547.14|13627.8|13547.8|13626.82|13546.82|9
1725693640000|2024-09-07 07:20:40|13626.94|13546.94|13627.64|13547.64|13627.64|13547.64|13626.94|13546.94|7
1725693650000|2024-09-07 07:20:50|13627.51|13547.51|13628.58|13548.58|13628.58|13548.58|13627.51|13547.51|9
1725693660000|2024-09-07 07:21:00|13628.59|13548.59|13628.93|13548.93|13628.93|13548.93|13628.17|13548.17|6
1725693670000|2024-09-07 07:21:10|13628.86|13548.86|13629.09|13549.09|13629.09|13549.09|13628.75|13548.75|8
1725693680000|2024-09-07 07:21:20|13629.12|13549.12|13629.92|13549.92|13629.92|13549.92|13628.75|13548.75|6
1725693690000|2024-09-07 07:21:30|13630.11|13550.11|13629.95|13549.95|13630.24|13550.24|13629.95|13549.95|6
1725693700000|2024-09-07 07:21:40|13630.9|13550.9|13632.4|13552.4|13632.4|13552.4|13630.9|13550.9|7
1725693710000|2024-09-07 07:21:50|13632.61|13552.61|13634.67|13554.67|13634.67|13554.67|13632.61|13552.61|10
1725693720000|2024-09-07 07:22:00|13634.79|13554.79|13634.41|13554.41|13635|13555|13634.32|13554.32|10
1725693730000|2024-09-07 07:22:10|13633.92|13553.92|13632.3|13552.3|13634.01|13554.01|13632.22|13552.22|9
1725693740000|2024-09-07 07:22:20|13632.35|13552.35|13633.52|13553.52|13633.73|13553.73|13632.29|13552.29|10
1725693750000|2024-09-07 07:22:30|13634.58|13554.58|13635.82|13555.82|13636.24|13556.24|13634.58|13554.58|10
1725693760000|2024-09-07 07:22:40|13635.76|13555.76|13634.85|13554.85|13636.1|13556.1|13634.85|13554.85|10
1725693770000|2024-09-07 07:22:50|13635.15|13555.15|13634.5|13554.5|13635.39|13555.39|13634.5|13554.5|9
1725693780000|2024-09-07 07:23:00|13634.89|13554.89|13633.77|13553.77|13634.91|13554.91|13633.77|13553.77|9
1725693790000|2024-09-07 07:23:10|13633.29|13553.29|13633.4|13553.4|13634.02|13554.02|13633.29|13553.29|8
1725693800000|2024-09-07 07:23:20|13633.65|13553.65|13634.13|13554.13|13634.43|13554.43|13633.6|13553.6|10
1725693810000|2024-09-07 07:23:30|13633.94|13553.94|13633.07|13553.07|13633.98|13553.98|13633.07|13553.07|9
1725693820000|2024-09-07 07:23:40|13633.09|13553.09|13633.74|13553.74|13633.74|13553.74|13633|13553|10
1725693830000|2024-09-07 07:23:50|13633.75|13553.75|13633.38|13553.38|13633.75|13553.75|13632.99|13552.99|9
1725693840000|2024-09-07 07:24:00|13633.18|13553.18|13633.39|13553.39|13633.57|13553.57|13633.17|13553.17|6
1725693850000|2024-09-07 07:24:10|13633.32|13553.32|13633.38|13553.38|13633.95|13553.95|13633.32|13553.32|9
1725693860000|2024-09-07 07:24:20|13633.47|13553.47|13631.59|13551.59|13633.47|13553.47|13631.59|13551.59|9
1725693870000|2024-09-07 07:24:30|13631.46|13551.46|13630.95|13550.95|13631.56|13551.56|13630.85|13550.85|9
1725693880000|2024-09-07 07:24:40|13630.92|13550.92|13630.53|13550.53|13630.92|13550.92|13630.1|13550.1|10
1725693890000|2024-09-07 07:24:50|13630.64|13550.64|13631.2|13551.2|13631.2|13551.2|13630.52|13550.52|10
1725693900000|2024-09-07 07:25:00|13631.29|13551.29|13632.32|13552.32|13632.36|13552.36|13631.22|13551.22|10
1725693910000|2024-09-07 07:25:10|13632.33|13552.33|13631.15|13551.15|13632.69|13552.69|13631.15|13551.15|9
1725693920000|2024-09-07 07:25:20|13631.31|13551.31|13637.97|13557.97|13638.14|13558.14|13631.31|13551.31|9
1725693930000|2024-09-07 07:25:30|13637.8|13557.8|13638.16|13558.16|13638.67|13558.67|13637.62|13557.62|10
1725693940000|2024-09-07 07:25:40|13638.19|13558.19|13639.26|13559.26|13639.37|13559.37|13638.19|13558.19|10
1725693950000|2024-09-07 07:25:50|13639.15|13559.15|13639.51|13559.51|13639.51|13559.51|13638.07|13558.07|10
1725693960000|2024-09-07 07:26:00|13639.8|13559.8|13639.12|13559.12|13639.8|13559.8|13638.33|13558.33|10
1725693970000|2024-09-07 07:26:10|13638.84|13558.84|13639.35|13559.35|13639.4|13559.4|13638.76|13558.76|10
1725693980000|2024-09-07 07:26:20|13639.63|13559.63|13639.59|13559.59|13639.63|13559.63|13638.85|13558.85|10
1725693990000|2024-09-07 07:26:30|13639.6|13559.6|13638.88|13558.88|13639.6|13559.6|13638.88|13558.88|10
1725694000000|2024-09-07 07:26:40|13638.85|13558.85|13643.14|13563.14|13643.45|13563.45|13638.85|13558.85|10
1725694010000|2024-09-07 07:26:50|13643.53|13563.53|13645.86|13565.86|13645.86|13565.86|13643.53|13563.53|10
1725694020000|2024-09-07 07:27:00|13645.6|13565.6|13645.15|13565.15|13646.85|13566.85|13645.15|13565.15|10
1725694030000|2024-09-07 07:27:10|13645.44|13565.44|13646.34|13566.34|13646.36|13566.36|13645.44|13565.44|10
1725694040000|2024-09-07 07:27:20|13646|13566|13645.26|13565.26|13646.28|13566.28|13645.09|13565.09|10
1725694050000|2024-09-07 07:27:30|13645.51|13565.51|13647.53|13567.53|13647.53|13567.53|13645.51|13565.51|10
1725694060000|2024-09-07 07:27:40|13648.06|13568.06|13647.98|13567.98|13648.78|13568.78|13647.98|13567.98|9
1725694070000|2024-09-07 07:27:50|13648.71|13568.71|13649.01|13569.01|13649.66|13569.66|13648.71|13568.71|8
1725694080000|2024-09-07 07:28:00|13648.89|13568.89|13649|13569|13649.32|13569.32|13648.76|13568.76|9
1725694090000|2024-09-07 07:28:10|13649.02|13569.02|13649.65|13569.65|13649.65|13569.65|13649.02|13569.02|10
1725694100000|2024-09-07 07:28:20|13649.58|13569.58|13649.58|13569.58|13649.65|13569.65|13648.3|13568.3|9
1725694110000|2024-09-07 07:28:30|13649.26|13569.26|13650.64|13570.64|13650.64|13570.64|13649.26|13569.26|10
1725694120000|2024-09-07 07:28:40|13650.61|13570.61|13649.55|13569.55|13650.61|13570.61|13649.37|13569.37|10
1725694130000|2024-09-07 07:28:50|13649.36|13569.36|13649.45|13569.45|13649.87|13569.87|13649.34|13569.34|9
1725694140000|2024-09-07 07:29:00|13649.46|13569.46|13651.37|13571.37|13651.37|13571.37|13649.46|13569.46|10
1725694150000|2024-09-07 07:29:10|13651.47|13571.47|13650.04|13570.04|13651.92|13571.92|13649.97|13569.97|10
1725694160000|2024-09-07 07:29:20|13650.03|13570.03|13650.37|13570.37|13650.37|13570.37|13649.45|13569.45|10
1725694170000|2024-09-07 07:29:30|13650.5|13570.5|13651.04|13571.04|13651.04|13571.04|13650.37|13570.37|10
1725694180000|2024-09-07 07:29:40|13651.16|13571.16|13651.35|13571.35|13651.82|13571.82|13650.94|13570.94|9
1725694190000|2024-09-07 07:29:50|13651.25|13571.25|13651.9|13571.9|13651.9|13571.9|13650.41|13570.41|10
1725694200000|2024-09-07 07:30:00|13653.63|13573.63|13652.98|13572.98|13653.63|13573.63|13652.26|13572.26|10
1725694210000|2024-09-07 07:30:10|13653.52|13573.52|13653.5|13573.5|13654.48|13574.48|13653.5|13573.5|9
1725694220000|2024-09-07 07:30:20|13653.7|13573.7|13661.54|13581.54|13661.54|13581.54|13653.7|13573.7|10
1725694230000|2024-09-07 07:30:30|13661.18|13581.18|13663.66|13583.66|13663.66|13583.66|13661.18|13581.18|10
1725694240000|2024-09-07 07:30:40|13663.19|13583.19|13664.28|13584.28|13664.29|13584.29|13663.19|13583.19|8
1725694250000|2024-09-07 07:30:50|13664.47|13584.47|13667.14|13587.14|13667.14|13587.14|13664.3|13584.3|10
1725694260000|2024-09-07 07:31:00|13667.4|13587.4|13669.78|13589.78|13669.78|13589.78|13667.4|13587.4|10
1725694270000|2024-09-07 07:31:10|13669.74|13589.74|13669.96|13589.96|13670.06|13590.06|13669.15|13589.15|10
1725694280000|2024-09-07 07:31:20|13670.13|13590.13|13668.91|13588.91|13671.19|13591.19|13668.86|13588.86|10
1725694290000|2024-09-07 07:31:30|13668.59|13588.59|13671.07|13591.07|13671.29|13591.29|13668.14|13588.14|9
1725694300000|2024-09-07 07:31:40|13670.94|13590.94|13671.62|13591.62|13671.65|13591.65|13669.79|13589.79|10
1725694310000|2024-09-07 07:31:50|13671.41|13591.41|13675.62|13595.62|13675.62|13595.62|13671.41|13591.41|10
1725694320000|2024-09-07 07:32:00|13675.69|13595.69|13674.49|13594.49|13675.69|13595.69|13674.04|13594.04|10
1725694330000|2024-09-07 07:32:10|13674.38|13594.38|13675.96|13595.96|13675.96|13595.96|13674.11|13594.11|9
1725694340000|2024-09-07 07:32:20|13676.6|13596.6|13677.91|13597.91|13678.15|13598.15|13676.6|13596.6|10
1725694350000|2024-09-07 07:32:30|13677.87|13597.87|13678.13|13598.13|13678.6|13598.6|13677.67|13597.67|10
1725694360000|2024-09-07 07:32:40|13678.61|13598.61|13676.27|13596.27|13678.91|13598.91|13676.27|13596.27|10
1725694370000|2024-09-07 07:32:50|13676.29|13596.29|13676.49|13596.49|13676.87|13596.87|13676.18|13596.18|10
1725694380000|2024-09-07 07:33:00|13676.12|13596.12|13674.55|13594.55|13676.12|13596.12|13674.55|13594.55|10
1725694390000|2024-09-07 07:33:10|13675.69|13595.69|13676.19|13596.19|13676.77|13596.77|13675.69|13595.69|10
1725694400000|2024-09-07 07:33:20|13676.07|13596.07|13675.03|13595.03|13676.07|13596.07|13674.16|13594.16|9
1725694410000|2024-09-07 07:33:30|13675.02|13595.02|13673.46|13593.46|13675.23|13595.23|13673.46|13593.46|10
1725694420000|2024-09-07 07:33:40|13673.15|13593.15|13672.32|13592.32|13673.29|13593.29|13672.31|13592.31|9
1725694430000|2024-09-07 07:33:50|13672.4|13592.4|13669.12|13589.12|13672.4|13592.4|13669.12|13589.12|10
1725694440000|2024-09-07 07:34:00|13668.73|13588.73|13664.62|13584.62|13668.73|13588.73|13664.62|13584.62|10
1725694450000|2024-09-07 07:34:10|13664.4|13584.4|13664.34|13584.34|13664.66|13584.66|13664.31|13584.31|10
1725694460000|2024-09-07 07:34:20|13664.3|13584.3|13662.99|13582.99|13664.32|13584.32|13662.89|13582.89|10
1725694470000|2024-09-07 07:34:30|13663.05|13583.05|13663.48|13583.48|13663.48|13583.48|13662.82|13582.82|9
1725694480000|2024-09-07 07:34:40|13663.52|13583.52|13662.48|13582.48|13663.54|13583.54|13662.32|13582.32|10
1725694490000|2024-09-07 07:34:50|13662.51|13582.51|13662.33|13582.33|13662.77|13582.77|13662.16|13582.16|8
1725694500000|2024-09-07 07:35:00|13662.51|13582.51|13662.47|13582.47|13662.82|13582.82|13662.43|13582.43|9
1725694510000|2024-09-07 07:35:10|13662.11|13582.11|13660.23|13580.23|13662.3|13582.3|13659.88|13579.88|10
1725694520000|2024-09-07 07:35:20|13660.35|13580.35|13658.81|13578.81|13660.67|13580.67|13658.81|13578.81|10
1725694530000|2024-09-07 07:35:30|13659.02|13579.02|13659.37|13579.37|13659.37|13579.37|13658.6|13578.6|10
1725694540000|2024-09-07 07:35:40|13659.57|13579.57|13660.47|13580.47|13660.52|13580.52|13659.57|13579.57|10
1725694550000|2024-09-07 07:35:50|13660.22|13580.22|13662.28|13582.28|13662.29|13582.29|13659.3|13579.3|9
1725694560000|2024-09-07 07:36:00|13661.99|13581.99|13662.49|13582.49|13662.65|13582.65|13661.84|13581.84|10
1725694570000|2024-09-07 07:36:10|13662.88|13582.88|13662.97|13582.97|13663.19|13583.19|13662.69|13582.69|10
1725694580000|2024-09-07 07:36:20|13663.03|13583.03|13657.63|13577.63|13663.48|13583.48|13657.45|13577.45|10
1725694590000|2024-09-07 07:36:30|13657.76|13577.76|13658.18|13578.18|13658.38|13578.38|13657.76|13577.76|9
1725694600000|2024-09-07 07:36:40|13657.74|13577.74|13657.04|13577.04|13657.82|13577.82|13657.04|13577.04|10
1725694610000|2024-09-07 07:36:50|13657.18|13577.18|13656.27|13576.27|13657.66|13577.66|13656.27|13576.27|9
1725694620000|2024-09-07 07:37:00|13656.13|13576.13|13654.66|13574.66|13656.13|13576.13|13654.66|13574.66|9
1725694630000|2024-09-07 07:37:10|13654.05|13574.05|13654.26|13574.26|13654.26|13574.26|13653.29|13573.29|9
1725694640000|2024-09-07 07:37:20|13654.28|13574.28|13651.47|13571.47|13654.28|13574.28|13651.47|13571.47|10
1725694650000|2024-09-07 07:37:30|13651.34|13571.34|13649.36|13569.36|13651.55|13571.55|13649.36|13569.36|8
1725694660000|2024-09-07 07:37:40|13649.7|13569.7|13647.42|13567.42|13650.17|13570.17|13647.42|13567.42|10
1725694670000|2024-09-07 07:37:50|13646.84|13566.84|13646.45|13566.45|13647.15|13567.15|13646.09|13566.09|10
1725694680000|2024-09-07 07:38:00|13646.5|13566.5|13645.54|13565.54|13646.84|13566.84|13645.54|13565.54|10
1725694690000|2024-09-07 07:38:10|13645.49|13565.49|13642.81|13562.81|13645.51|13565.51|13642.49|13562.49|10
1725694700000|2024-09-07 07:38:20|13642.92|13562.92|13642.94|13562.94|13643.16|13563.16|13642.61|13562.61|9
1725694710000|2024-09-07 07:38:30|13642.9|13562.9|13643.75|13563.75|13644.21|13564.21|13642.38|13562.38|8
1725694720000|2024-09-07 07:38:40|13643.74|13563.74|13644.21|13564.21|13644.25|13564.25|13643.64|13563.64|8
1725694730000|2024-09-07 07:38:50|13644.61|13564.61|13642.96|13562.96|13644.61|13564.61|13642.96|13562.96|9
1725694740000|2024-09-07 07:39:00|13642.89|13562.89|13639.99|13559.99|13642.89|13562.89|13639.99|13559.99|10
1725694750000|2024-09-07 07:39:10|13639.75|13559.75|13638.01|13558.01|13640.25|13560.25|13638.01|13558.01|10
1725694760000|2024-09-07 07:39:20|13638.18|13558.18|13639.12|13559.12|13639.19|13559.19|13637.87|13557.87|10
1725694770000|2024-09-07 07:39:30|13639.18|13559.18|13639.08|13559.08|13639.21|13559.21|13638.63|13558.63|10
1725694780000|2024-09-07 07:39:40|13639.01|13559.01|13637.32|13557.32|13639.01|13559.01|13637.11|13557.11|10
1725694790000|2024-09-07 07:39:50|13637.12|13557.12|13638.83|13558.83|13638.83|13558.83|13637.12|13557.12|9
1725694800000|2024-09-07 07:40:00|13638.96|13558.96|13639.28|13559.28|13639.96|13559.96|13638.96|13558.96|10
1725694810000|2024-09-07 07:40:10|13639.17|13559.17|13638.24|13558.24|13639.17|13559.17|13638.09|13558.09|10
1725694820000|2024-09-07 07:40:20|13638.15|13558.15|13638.92|13558.92|13638.97|13558.97|13638.15|13558.15|10
1725694830000|2024-09-07 07:40:30|13639.01|13559.01|13639.94|13559.94|13639.94|13559.94|13638.5|13558.5|10
1725694840000|2024-09-07 07:40:40|13640.27|13560.27|13641.17|13561.17|13641.17|13561.17|13640.27|13560.27|9
1725694850000|2024-09-07 07:40:50|13641.14|13561.14|13642.51|13562.51|13642.51|13562.51|13641.14|13561.14|10
1725694860000|2024-09-07 07:41:00|13642.6|13562.6|13642.13|13562.13|13642.6|13562.6|13641.65|13561.65|10
1725694870000|2024-09-07 07:41:10|13642.21|13562.21|13641.64|13561.64|13642.21|13562.21|13641.6|13561.6|10
1725694880000|2024-09-07 07:41:20|13641.94|13561.94|13644.13|13564.13|13644.13|13564.13|13641.94|13561.94|10
1725694890000|2024-09-07 07:41:30|13644.22|13564.22|13643.28|13563.28|13644.22|13564.22|13643.28|13563.28|8
1725694900000|2024-09-07 07:41:40|13643.04|13563.04|13643.07|13563.07|13643.54|13563.54|13642.97|13562.97|10
1725694910000|2024-09-07 07:41:50|13643.15|13563.15|13643.26|13563.26|13643.44|13563.44|13643.15|13563.15|8
1725694920000|2024-09-07 07:42:00|13643.35|13563.35|13643.7|13563.7|13643.93|13563.93|13643.13|13563.13|10
1725694930000|2024-09-07 07:42:10|13643.99|13563.99|13645.14|13565.14|13645.33|13565.33|13643.77|13563.77|10
1725694940000|2024-09-07 07:42:20|13645.18|13565.18|13645.8|13565.8|13645.8|13565.8|13645.18|13565.18|8
1725694950000|2024-09-07 07:42:30|13646.37|13566.37|13648.34|13568.34|13648.34|13568.34|13646.37|13566.37|10
1725694960000|2024-09-07 07:42:40|13648.3|13568.3|13647.8|13567.8|13648.41|13568.41|13647.54|13567.54|9
1725694970000|2024-09-07 07:42:50|13648.09|13568.09|13647.71|13567.71|13648.44|13568.44|13647.71|13567.71|10
1725694980000|2024-09-07 07:43:00|13647.64|13567.64|13648.42|13568.42|13648.84|13568.84|13647.64|13567.64|9
1725694990000|2024-09-07 07:43:10|13648.45|13568.45|13648.66|13568.66|13649.76|13569.76|13648.45|13568.45|10
1725695000000|2024-09-07 07:43:20|13648.15|13568.15|13646.6|13566.6|13648.15|13568.15|13646.53|13566.53|8
1725695010000|2024-09-07 07:43:30|13646.59|13566.59|13648.1|13568.1|13648.1|13568.1|13646.59|13566.59|10
1725695020000|2024-09-07 07:43:40|13648.11|13568.11|13648.13|13568.13|13648.48|13568.48|13648.03|13568.03|10
1725695030000|2024-09-07 07:43:50|13648.23|13568.23|13646.41|13566.41|13648.29|13568.29|13646.41|13566.41|10
1725695040000|2024-09-07 07:44:00|13646.36|13566.36|13646.28|13566.28|13647.18|13567.18|13646.28|13566.28|10
1725695050000|2024-09-07 07:44:10|13646.03|13566.03|13645.5|13565.5|13646.49|13566.49|13645.45|13565.45|9
1725695060000|2024-09-07 07:44:20|13645.15|13565.15|13646.99|13566.99|13647.39|13567.39|13645.15|13565.15|9
1725695070000|2024-09-07 07:44:30|13647.26|13567.26|13649.07|13569.07|13649.79|13569.79|13647.26|13567.26|10
1725695080000|2024-09-07 07:44:40|13649.41|13569.41|13649.7|13569.7|13649.89|13569.89|13649.41|13569.41|9
1725695090000|2024-09-07 07:44:50|13649.68|13569.68|13651.11|13571.11|13651.11|13571.11|13649.44|13569.44|9
1725695100000|2024-09-07 07:45:00|13651.39|13571.39|13652.48|13572.48|13652.59|13572.59|13651.39|13571.39|10
1725695110000|2024-09-07 07:45:10|13652.22|13572.22|13652.86|13572.86|13653.32|13573.32|13652.22|13572.22|10
1725695120000|2024-09-07 07:45:20|13653.32|13573.32|13652.4|13572.4|13653.32|13573.32|13652.31|13572.31|10
1725695130000|2024-09-07 07:45:30|13652.39|13572.39|13652.74|13572.74|13652.77|13572.77|13651.9|13571.9|9
1725695140000|2024-09-07 07:45:40|13652.37|13572.37|13652.46|13572.46|13652.62|13572.62|13652.29|13572.29|9
1725695150000|2024-09-07 07:45:50|13652.43|13572.43|13653.63|13573.63|13653.85|13573.85|13652.41|13572.41|9
1725695160000|2024-09-07 07:46:00|13653.86|13573.86|13652.4|13572.4|13654.2|13574.2|13652.4|13572.4|10
1725695170000|2024-09-07 07:46:10|13652.3|13572.3|13652.04|13572.04|13652.3|13572.3|13652.04|13572.04|10
1725695180000|2024-09-07 07:46:20|13651.84|13571.84|13651.42|13571.42|13651.9|13571.9|13651.41|13571.41|9
1725695190000|2024-09-07 07:46:30|13651.64|13571.64|13650.36|13570.36|13651.64|13571.64|13650.36|13570.36|10
1725695200000|2024-09-07 07:46:40|13649.9|13569.9|13649.53|13569.53|13650.29|13570.29|13649.53|13569.53|10
1725695210000|2024-09-07 07:46:50|13649.5|13569.5|13649.21|13569.21|13650.47|13570.47|13649.21|13569.21|10
1725695220000|2024-09-07 07:47:00|13648.88|13568.88|13646.9|13566.9|13648.88|13568.88|13646.9|13566.9|10
1725695230000|2024-09-07 07:47:10|13646.89|13566.89|13646.27|13566.27|13646.89|13566.89|13645.31|13565.31|9
1725695240000|2024-09-07 07:47:20|13646.21|13566.21|13642.38|13562.38|13646.21|13566.21|13642.38|13562.38|10
1725695250000|2024-09-07 07:47:30|13642.31|13562.31|13639.17|13559.17|13642.31|13562.31|13639.17|13559.17|10
1725695260000|2024-09-07 07:47:40|13638.41|13558.41|13638.97|13558.97|13639.51|13559.51|13638.31|13558.31|10
1725695270000|2024-09-07 07:47:50|13638.83|13558.83|13635.04|13555.04|13638.86|13558.86|13635.04|13555.04|9
1725695280000|2024-09-07 07:48:00|13634.58|13554.58|13635.38|13555.38|13636.07|13556.07|13634.42|13554.42|10
1725695290000|2024-09-07 07:48:10|13635.42|13555.42|13634.85|13554.85|13635.42|13555.42|13634.43|13554.43|10
1725695300000|2024-09-07 07:48:20|13634.48|13554.48|13633.52|13553.52|13634.48|13554.48|13633.52|13553.52|7
1725695310000|2024-09-07 07:48:30|13633.45|13553.45|13632.42|13552.42|13633.45|13553.45|13631.52|13551.52|10
1725695320000|2024-09-07 07:48:40|13632.51|13552.51|13632.08|13552.08|13632.51|13552.51|13632|13552|7
1725695330000|2024-09-07 07:48:50|13632.1|13552.1|13632.23|13552.23|13632.53|13552.53|13632.04|13552.04|9
1725695340000|2024-09-07 07:49:00|13632.31|13552.31|13631.81|13551.81|13633.59|13553.59|13631.81|13551.81|10
1725695350000|2024-09-07 07:49:10|13631.22|13551.22|13631.36|13551.36|13631.82|13551.82|13630.83|13550.83|10
1725695360000|2024-09-07 07:49:20|13631.17|13551.17|13638.56|13558.56|13638.56|13558.56|13631.17|13551.17|10
1725695370000|2024-09-07 07:49:30|13638.65|13558.65|13639.75|13559.75|13639.75|13559.75|13638.65|13558.65|10
1725695380000|2024-09-07 07:49:40|13639.77|13559.77|13639.72|13559.72|13639.78|13559.78|13639.1|13559.1|7
1725695390000|2024-09-07 07:49:50|13639.86|13559.86|13639.96|13559.96|13640.08|13560.08|13639.5|13559.5|10
1725695400000|2024-09-07 07:50:00|13639.8|13559.8|13638.33|13558.33|13639.8|13559.8|13638.25|13558.25|9
1725695410000|2024-09-07 07:50:10|13638.52|13558.52|13637.82|13557.82|13639.02|13559.02|13637.7|13557.7|10
1725695420000|2024-09-07 07:50:20|13637.81|13557.81|13635.21|13555.21|13637.81|13557.81|13635.21|13555.21|9
1725695430000|2024-09-07 07:50:30|13635.17|13555.17|13634.11|13554.11|13635.22|13555.22|13634.04|13554.04|10
1725695440000|2024-09-07 07:50:40|13633.97|13553.97|13634.18|13554.18|13634.21|13554.21|13633.61|13553.61|8
1725695450000|2024-09-07 07:50:50|13634.24|13554.24|13635.06|13555.06|13635.1|13555.1|13634.24|13554.24|10
1725695460000|2024-09-07 07:51:00|13635.09|13555.09|13635.35|13555.35|13635.41|13555.41|13634.84|13554.84|9
1725695470000|2024-09-07 07:51:10|13635.29|13555.29|13634.15|13554.15|13635.29|13555.29|13634.15|13554.15|10
1725695480000|2024-09-07 07:51:20|13634.56|13554.56|13632.56|13552.56|13634.92|13554.92|13632.31|13552.31|10
1725695490000|2024-09-07 07:51:30|13632.5|13552.5|13632.57|13552.57|13632.85|13552.85|13631.99|13551.99|10
1725695500000|2024-09-07 07:51:40|13632.6|13552.6|13633.18|13553.18|13633.37|13553.37|13632.6|13552.6|9
1725695510000|2024-09-07 07:51:50|13633.48|13553.48|13636.36|13556.36|13636.36|13556.36|13633.48|13553.48|10
1725695520000|2024-09-07 07:52:00|13635.66|13555.66|13637.39|13557.39|13637.58|13557.58|13635.66|13555.66|9
1725695530000|2024-09-07 07:52:10|13637.46|13557.46|13641.75|13561.75|13641.75|13561.75|13637.46|13557.46|10
1725695540000|2024-09-07 07:52:20|13641.58|13561.58|13644.94|13564.94|13644.94|13564.94|13641.58|13561.58|10
1725695550000|2024-09-07 07:52:30|13644.87|13564.87|13645.03|13565.03|13645.11|13565.11|13644.02|13564.02|9
1725695560000|2024-09-07 07:52:40|13644.63|13564.63|13642.84|13562.84|13644.63|13564.63|13642.84|13562.84|9
1725695570000|2024-09-07 07:52:50|13642.76|13562.76|13642.29|13562.29|13643.27|13563.27|13642.24|13562.24|8
1725695580000|2024-09-07 07:53:00|13643.03|13563.03|13643.24|13563.24|13643.28|13563.28|13642.76|13562.76|10
1725695590000|2024-09-07 07:53:10|13642.93|13562.93|13644.12|13564.12|13644.72|13564.72|13642.93|13562.93|7
1725695600000|2024-09-07 07:53:20|13644.18|13564.18|13645.14|13565.14|13645.23|13565.23|13644.18|13564.18|9
1725695610000|2024-09-07 07:53:30|13645.22|13565.22|13646.08|13566.08|13646.11|13566.11|13645.22|13565.22|10
1725695620000|2024-09-07 07:53:40|13646.02|13566.02|13646.51|13566.51|13646.51|13566.51|13645.27|13565.27|8
1725695630000|2024-09-07 07:53:50|13646.46|13566.46|13645.59|13565.59|13646.46|13566.46|13645.59|13565.59|10
1725695640000|2024-09-07 07:54:00|13645.49|13565.49|13645.69|13565.69|13646.28|13566.28|13645.49|13565.49|8
1725695650000|2024-09-07 07:54:10|13646.19|13566.19|13643.09|13563.09|13646.19|13566.19|13643.09|13563.09|10
1725695660000|2024-09-07 07:54:20|13642.19|13562.19|13641.73|13561.73|13642.69|13562.69|13641.73|13561.73|9
1725695670000|2024-09-07 07:54:30|13641.72|13561.72|13643.54|13563.54|13643.54|13563.54|13641.68|13561.68|9
1725695680000|2024-09-07 07:54:40|13643.59|13563.59|13642.36|13562.36|13643.59|13563.59|13642.15|13562.15|8
1725695690000|2024-09-07 07:54:50|13642.35|13562.35|13642.21|13562.21|13642.41|13562.41|13641.9|13561.9|10
1725695700000|2024-09-07 07:55:00|13642.22|13562.22|13643.48|13563.48|13643.48|13563.48|13642.22|13562.22|9
1725695710000|2024-09-07 07:55:10|13643.61|13563.61|13645.41|13565.41|13645.41|13565.41|13643.61|13563.61|10
1725695720000|2024-09-07 07:55:20|13645.82|13565.82|13645.88|13565.88|13646.68|13566.68|13645.82|13565.82|10
1725695730000|2024-09-07 07:55:30|13645.91|13565.91|13647.48|13567.48|13647.48|13567.48|13645.36|13565.36|10
1725695740000|2024-09-07 07:55:40|13647.83|13567.83|13648.66|13568.66|13648.69|13568.69|13647.82|13567.82|9
1725695750000|2024-09-07 07:55:50|13647.72|13567.72|13646.98|13566.98|13647.72|13567.72|13646.97|13566.97|10
1725695760000|2024-09-07 07:56:00|13646.95|13566.95|13650.15|13570.15|13650.15|13570.15|13646.27|13566.27|10
1725695770000|2024-09-07 07:56:10|13650.17|13570.17|13649.26|13569.26|13650.36|13570.36|13649.26|13569.26|9
1725695780000|2024-09-07 07:56:20|13649.41|13569.41|13648.41|13568.41|13649.41|13569.41|13648.41|13568.41|8
1725695790000|2024-09-07 07:56:30|13648.23|13568.23|13647.52|13567.52|13648.32|13568.32|13647.52|13567.52|10
1725695800000|2024-09-07 07:56:40|13647.43|13567.43|13647.56|13567.56|13648.21|13568.21|13647.39|13567.39|9
1725695810000|2024-09-07 07:56:50|13647.55|13567.55|13647.92|13567.92|13648.15|13568.15|13647.55|13567.55|5
1725695820000|2024-09-07 07:57:00|13647.78|13567.78|13647.62|13567.62|13647.78|13567.78|13647.09|13567.09|7
1725695830000|2024-09-07 07:57:10|13647.41|13567.41|13648.17|13568.17|13648.64|13568.64|13647.41|13567.41|10
1725695840000|2024-09-07 07:57:20|13648.26|13568.26|13648.5|13568.5|13648.53|13568.53|13648.2|13568.2|10
1725695850000|2024-09-07 07:57:30|13647.67|13567.67|13647.35|13567.35|13647.67|13567.67|13646.73|13566.73|10
1725695860000|2024-09-07 07:57:40|13647.34|13567.34|13647.76|13567.76|13648.11|13568.11|13647.34|13567.34|9
1725695870000|2024-09-07 07:57:50|13647.85|13567.85|13649.01|13569.01|13649.11|13569.11|13647.85|13567.85|10
1725695880000|2024-09-07 07:58:00|13648.98|13568.98|13649.02|13569.02|13649.52|13569.52|13648.9|13568.9|9
1725695890000|2024-09-07 07:58:10|13648.88|13568.88|13650.21|13570.21|13650.79|13570.79|13648.88|13568.88|10
1725695900000|2024-09-07 07:58:20|13650.19|13570.19|13650.73|13570.73|13650.73|13570.73|13650.19|13570.19|9
1725695910000|2024-09-07 07:58:30|13650.8|13570.8|13651.06|13571.06|13651.06|13571.06|13650.64|13570.64|10
1725695920000|2024-09-07 07:58:40|13651.09|13571.09|13652.6|13572.6|13652.6|13572.6|13650.87|13570.87|9
1725695930000|2024-09-07 07:58:50|13652.96|13572.96|13654.84|13574.84|13654.84|13574.84|13652.96|13572.96|9
1725695940000|2024-09-07 07:59:00|13654.83|13574.83|13656.57|13576.57|13656.57|13576.57|13654.42|13574.42|8
1725695950000|2024-09-07 07:59:10|13657.09|13577.09|13657.53|13577.53|13658.1|13578.1|13657.09|13577.09|10
1725695960000|2024-09-07 07:59:20|13657.54|13577.54|13657.73|13577.73|13658.31|13578.31|13657.54|13577.54|5
1725695970000|2024-09-07 07:59:30|13657.63|13577.63|13658.09|13578.09|13658.18|13578.18|13657.63|13577.63|10
1725695980000|2024-09-07 07:59:40|13657.77|13577.77|13655.99|13575.99|13657.77|13577.77|13655.99|13575.99|10
1725695990000|2024-09-07 07:59:50|13655.95|13575.95|13654.83|13574.83|13655.95|13575.95|13654.59|13574.59|6
1725696000000|2024-09-07 08:00:00|13654.72|13574.72|13652.81|13572.81|13654.72|13574.72|13652.53|13572.53|10
1725696010000|2024-09-07 08:00:10|13653|13573|13654.05|13574.05|13654.12|13574.12|13653|13573|10
1725696020000|2024-09-07 08:00:20|13654.6|13574.6|13652.46|13572.46|13654.61|13574.61|13652.46|13572.46|10
1725696030000|2024-09-07 08:00:30|13651.93|13571.93|13649|13569|13651.93|13571.93|13649|13569|10
1725696040000|2024-09-07 08:00:40|13648.74|13568.74|13650.21|13570.21|13650.8|13570.8|13648.74|13568.74|10
1725696050000|2024-09-07 08:00:50|13650.22|13570.22|13650.46|13570.46|13650.48|13570.48|13649.63|13569.63|9
1725696060000|2024-09-07 08:01:00|13650.63|13570.63|13651.93|13571.93|13652.04|13572.04|13650.19|13570.19|7
1725696070000|2024-09-07 08:01:10|13652.02|13572.02|13652.78|13572.78|13652.78|13572.78|13651.85|13571.85|10
1725696080000|2024-09-07 08:01:20|13652.45|13572.45|13651.67|13571.67|13652.64|13572.64|13651.49|13571.49|10
1725696090000|2024-09-07 08:01:30|13651.69|13571.69|13650.86|13570.86|13652.28|13572.28|13650.86|13570.86|10
1725696100000|2024-09-07 08:01:40|13650.64|13570.64|13650.43|13570.43|13651.7|13571.7|13650.43|13570.43|7
1725696110000|2024-09-07 08:01:50|13650.53|13570.53|13650.99|13570.99|13651.15|13571.15|13650.52|13570.52|9
1725696120000|2024-09-07 08:02:00|13651.03|13571.03|13650.8|13570.8|13651.18|13571.18|13650.51|13570.51|10
1725696130000|2024-09-07 08:02:10|13650.91|13570.91|13650.76|13570.76|13650.91|13570.91|13650.53|13570.53|9
1725696140000|2024-09-07 08:02:20|13650.75|13570.75|13649.75|13569.75|13650.78|13570.78|13649.47|13569.47|9
1725696150000|2024-09-07 08:02:30|13649.7|13569.7|13650.23|13570.23|13650.23|13570.23|13649.35|13569.35|10
1725696160000|2024-09-07 08:02:40|13650.22|13570.22|13650.77|13570.77|13650.9|13570.9|13650.22|13570.22|10
1725696170000|2024-09-07 08:02:50|13650.75|13570.75|13649.55|13569.55|13650.75|13570.75|13649.55|13569.55|10
1725696180000|2024-09-07 08:03:00|13646.06|13566.06|13646.47|13566.47|13646.47|13566.47|13646|13566|7
1725696190000|2024-09-07 08:03:10|13646.29|13566.29|13646.29|13566.29|13646.35|13566.35|13645.94|13565.94|9
1725696200000|2024-09-07 08:03:20|13645.95|13565.95|13646.26|13566.26|13646.26|13566.26|13645.9|13565.9|7
1725696210000|2024-09-07 08:03:30|13646.42|13566.42|13647.98|13567.98|13647.98|13567.98|13646.14|13566.14|9
1725696220000|2024-09-07 08:03:40|13648.04|13568.04|13650.76|13570.76|13650.76|13570.76|13647.8|13567.8|9
1725696230000|2024-09-07 08:03:50|13650.69|13570.69|13649.11|13569.11|13650.69|13570.69|13649.11|13569.11|9
1725696240000|2024-09-07 08:04:00|13648.98|13568.98|13648.66|13568.66|13649.08|13569.08|13648.39|13568.39|9
1725696250000|2024-09-07 08:04:10|13648.68|13568.68|13648.44|13568.44|13648.88|13568.88|13648.44|13568.44|10
1725696260000|2024-09-07 08:04:20|13648.49|13568.49|13646.48|13566.48|13648.49|13568.49|13646.48|13566.48|9
1725696270000|2024-09-07 08:04:30|13646.41|13566.41|13646.58|13566.58|13647.09|13567.09|13646.39|13566.39|10
1725696280000|2024-09-07 08:04:40|13646.51|13566.51|13645.67|13565.67|13646.51|13566.51|13645.29|13565.29|10
1725696290000|2024-09-07 08:04:50|13645.71|13565.71|13644.46|13564.46|13645.72|13565.72|13644.46|13564.46|10
1725696300000|2024-09-07 08:05:00|13644.42|13564.42|13645.4|13565.4|13645.4|13565.4|13644.11|13564.11|10
1725696310000|2024-09-07 08:05:10|13644.95|13564.95|13641.16|13561.16|13644.95|13564.95|13640.9|13560.9|10
1725696320000|2024-09-07 08:05:20|13641.27|13561.27|13641.68|13561.68|13642.09|13562.09|13641.27|13561.27|9
1725696330000|2024-09-07 08:05:30|13641.54|13561.54|13641.32|13561.32|13641.67|13561.67|13641.32|13561.32|10
1725696340000|2024-09-07 08:05:40|13640.86|13560.86|13640.67|13560.67|13640.93|13560.93|13640.67|13560.67|8
1725696350000|2024-09-07 08:05:50|13640.85|13560.85|13641.03|13561.03|13641.03|13561.03|13640.58|13560.58|7
1725696360000|2024-09-07 08:06:00|13641.02|13561.02|13641.26|13561.26|13641.28|13561.28|13640.6|13560.6|9
1725696370000|2024-09-07 08:06:10|13641.25|13561.25|13640.37|13560.37|13641.28|13561.28|13640.37|13560.37|10
1725696380000|2024-09-07 08:06:20|13640.51|13560.51|13639.38|13559.38|13640.51|13560.51|13639.03|13559.03|10
1725696390000|2024-09-07 08:06:30|13638.93|13558.93|13637.42|13557.42|13638.93|13558.93|13637.42|13557.42|10
1725696400000|2024-09-07 08:06:40|13637.47|13557.47|13637.66|13557.66|13638.08|13558.08|13637.47|13557.47|9
1725696410000|2024-09-07 08:06:50|13637.59|13557.59|13638.29|13558.29|13638.38|13558.38|13637.59|13557.59|10
1725696420000|2024-09-07 08:07:00|13638.24|13558.24|13640.5|13560.5|13640.5|13560.5|13638.24|13558.24|10
1725696430000|2024-09-07 08:07:10|13640.83|13560.83|13640.93|13560.93|13642.04|13562.04|13640.83|13560.83|10
1725696440000|2024-09-07 08:07:20|13640.73|13560.73|13641.91|13561.91|13641.91|13561.91|13640.73|13560.73|10
1725696450000|2024-09-07 08:07:30|13642.34|13562.34|13643.12|13563.12|13643.25|13563.25|13642.34|13562.34|10
1725696460000|2024-09-07 08:07:40|13643.33|13563.33|13644.69|13564.69|13644.69|13564.69|13643.33|13563.33|9
1725696470000|2024-09-07 08:07:50|13644.7|13564.7|13644.96|13564.96|13645.26|13565.26|13644.7|13564.7|9
1725696480000|2024-09-07 08:08:00|13644.5|13564.5|13644.83|13564.83|13644.83|13564.83|13644.5|13564.5|9
1725696490000|2024-09-07 08:08:10|13645.09|13565.09|13645.3|13565.3|13645.34|13565.34|13644.97|13564.97|8
1725696500000|2024-09-07 08:08:20|13644.58|13564.58|13643.77|13563.77|13645.34|13565.34|13643.77|13563.77|10
1725696510000|2024-09-07 08:08:30|13643.57|13563.57|13641.08|13561.08|13643.57|13563.57|13641.03|13561.03|10
1725696520000|2024-09-07 08:08:40|13641.03|13561.03|13640.83|13560.83|13641.14|13561.14|13640.73|13560.73|7
1725696530000|2024-09-07 08:08:50|13640.73|13560.73|13644.04|13564.04|13644.04|13564.04|13640.56|13560.56|10
1725696540000|2024-09-07 08:09:00|13644.1|13564.1|13646.45|13566.45|13646.45|13566.45|13644.1|13564.1|10
1725696550000|2024-09-07 08:09:10|13646.66|13566.66|13646.56|13566.56|13646.83|13566.83|13646.33|13566.33|7
1725696560000|2024-09-07 08:09:20|13646.68|13566.68|13646.66|13566.66|13647.09|13567.09|13646.66|13566.66|10
1725696570000|2024-09-07 08:09:30|13646.71|13566.71|13646.91|13566.91|13647.11|13567.11|13646.71|13566.71|9
1725696580000|2024-09-07 08:09:40|13646.93|13566.93|13646.02|13566.02|13647.11|13567.11|13646.02|13566.02|10
1725696590000|2024-09-07 08:09:50|13646.12|13566.12|13645.26|13565.26|13646.12|13566.12|13645.21|13565.21|10
1725696600000|2024-09-07 08:10:00|13644.87|13564.87|13645.35|13565.35|13645.45|13565.45|13644.87|13564.87|10
1725696610000|2024-09-07 08:10:10|13645|13565|13645.84|13565.84|13645.84|13565.84|13644.9|13564.9|10
1725696620000|2024-09-07 08:10:20|13646.42|13566.42|13646.78|13566.78|13646.78|13566.78|13646.3|13566.3|7
1725696630000|2024-09-07 08:10:30|13646.94|13566.94|13646.46|13566.46|13647.01|13567.01|13646.34|13566.34|10
1725696640000|2024-09-07 08:10:40|13646.44|13566.44|13647.2|13567.2|13647.2|13567.2|13646.44|13566.44|9
1725696650000|2024-09-07 08:10:50|13647.33|13567.33|13648.08|13568.08|13648.08|13568.08|13647.33|13567.33|9
1725696660000|2024-09-07 08:11:00|13647.77|13567.77|13647.89|13567.89|13648.4|13568.4|13647.74|13567.74|10
1725696670000|2024-09-07 08:11:10|13647.95|13567.95|13647.45|13567.45|13647.95|13567.95|13647.32|13567.32|9
1725696680000|2024-09-07 08:11:20|13647.66|13567.66|13648.01|13568.01|13648.01|13568.01|13647.66|13567.66|9
1725696690000|2024-09-07 08:11:30|13647.22|13567.22|13646.92|13566.92|13647.22|13567.22|13646.77|13566.77|9
1725696700000|2024-09-07 08:11:40|13646.95|13566.95|13646.93|13566.93|13647.2|13567.2|13646.73|13566.73|10
1725696710000|2024-09-07 08:11:50|13646.86|13566.86|13646.52|13566.52|13647.12|13567.12|13646.35|13566.35|9
1725696720000|2024-09-07 08:12:00|13646.47|13566.47|13647.07|13567.07|13647.38|13567.38|13646.47|13566.47|9
1725696730000|2024-09-07 08:12:10|13647.08|13567.08|13648.02|13568.02|13648.42|13568.42|13647.08|13567.08|10
1725696740000|2024-09-07 08:12:20|13648.45|13568.45|13649.13|13569.13|13649.13|13569.13|13648.45|13568.45|8
1725696750000|2024-09-07 08:12:30|13648.87|13568.87|13648.97|13568.97|13649.02|13569.02|13648.29|13568.29|10
1725696760000|2024-09-07 08:12:40|13648.39|13568.39|13649.63|13569.63|13649.63|13569.63|13648.17|13568.17|10
1725696770000|2024-09-07 08:12:50|13649.98|13569.98|13650.36|13570.36|13650.36|13570.36|13649.91|13569.91|8
1725696780000|2024-09-07 08:13:00|13650.34|13570.34|13649.66|13569.66|13650.51|13570.51|13649.41|13569.41|8
1725696790000|2024-09-07 08:13:10|13649.65|13569.65|13649|13569|13649.65|13569.65|13648.81|13568.81|10
1725696800000|2024-09-07 08:13:20|13649.18|13569.18|13649.21|13569.21|13649.54|13569.54|13649.18|13569.18|9
1725696810000|2024-09-07 08:13:30|13649.47|13569.47|13649.71|13569.71|13649.71|13569.71|13648.94|13568.94|10
1725696820000|2024-09-07 08:13:40|13650.49|13570.49|13651.47|13571.47|13651.64|13571.64|13650.49|13570.49|8
1725696830000|2024-09-07 08:13:50|13651.48|13571.48|13649.79|13569.79|13652.14|13572.14|13649.79|13569.79|10
1725696840000|2024-09-07 08:14:00|13649.55|13569.55|13648.7|13568.7|13649.55|13569.55|13648.43|13568.43|8
1725696850000|2024-09-07 08:14:10|13648.93|13568.93|13647.36|13567.36|13648.93|13568.93|13647.36|13567.36|9
1725696860000|2024-09-07 08:14:20|13647.06|13567.06|13646.84|13566.84|13647.06|13567.06|13645.68|13565.68|10
1725696870000|2024-09-07 08:14:30|13646.82|13566.82|13647.01|13567.01|13647.12|13567.12|13646.65|13566.65|10
1725696880000|2024-09-07 08:14:40|13646.6|13566.6|13644.79|13564.79|13646.6|13566.6|13644.79|13564.79|10
1725696890000|2024-09-07 08:14:50|13644.68|13564.68|13643.66|13563.66|13645.31|13565.31|13643.66|13563.66|10
1725696900000|2024-09-07 08:15:00|13643.59|13563.59|13641.63|13561.63|13644.5|13564.5|13641.63|13561.63|9
1725696910000|2024-09-07 08:15:10|13642.3|13562.3|13641.67|13561.67|13642.3|13562.3|13641.25|13561.25|9
1725696920000|2024-09-07 08:15:20|13641.13|13561.13|13641.7|13561.7|13641.7|13561.7|13640.91|13560.91|9
1725696930000|2024-09-07 08:15:30|13642.11|13562.11|13644.56|13564.56|13644.56|13564.56|13642.11|13562.11|9
1725696940000|2024-09-07 08:15:40|13644.81|13564.81|13645.31|13565.31|13645.31|13565.31|13644.62|13564.62|9
1725696950000|2024-09-07 08:15:50|13645.37|13565.37|13646.55|13566.55|13646.55|13566.55|13645.33|13565.33|10
1725696960000|2024-09-07 08:16:00|13646.88|13566.88|13647.83|13567.83|13647.88|13567.88|13646.88|13566.88|9
1725696970000|2024-09-07 08:16:10|13648.76|13568.76|13649.39|13569.39|13649.49|13569.49|13648.76|13568.76|10
1725696980000|2024-09-07 08:16:20|13649.35|13569.35|13645.91|13565.91|13649.35|13569.35|13645.91|13565.91|10
1725696990000|2024-09-07 08:16:30|13645.52|13565.52|13644.13|13564.13|13645.91|13565.91|13644.13|13564.13|10
1725697000000|2024-09-07 08:16:40|13643.83|13563.83|13642.3|13562.3|13643.83|13563.83|13641.45|13561.45|10
1725697010000|2024-09-07 08:16:50|13642.25|13562.25|13642.92|13562.92|13643.12|13563.12|13641.39|13561.39|10
1725697020000|2024-09-07 08:17:00|13642.85|13562.85|13641.69|13561.69|13642.85|13562.85|13641.69|13561.69|9
1725697030000|2024-09-07 08:17:10|13641.49|13561.49|13641.52|13561.52|13641.59|13561.59|13641.31|13561.31|9
1725697040000|2024-09-07 08:17:20|13641.95|13561.95|13642.03|13562.03|13642.04|13562.04|13641.78|13561.78|8
1725697050000|2024-09-07 08:17:30|13641.65|13561.65|13644.54|13564.54|13644.54|13564.54|13641.64|13561.64|9
1725697060000|2024-09-07 08:17:40|13644.82|13564.82|13645.25|13565.25|13645.45|13565.45|13644.06|13564.06|10
1725697070000|2024-09-07 08:17:50|13644.41|13564.41|13635.28|13555.28|13644.41|13564.41|13635.28|13555.28|10
1725697080000|2024-09-07 08:18:00|13634.99|13554.99|13635.03|13555.03|13635.03|13555.03|13634.55|13554.55|9
1725697090000|2024-09-07 08:18:10|13635.2|13555.2|13634.04|13554.04|13635.91|13555.91|13634.04|13554.04|10
1725697100000|2024-09-07 08:18:20|13634.11|13554.11|13633.68|13553.68|13634.39|13554.39|13633.56|13553.56|9
1725697110000|2024-09-07 08:18:30|13633.69|13553.69|13630.49|13550.49|13633.69|13553.69|13630.49|13550.49|9
1725697120000|2024-09-07 08:18:40|13630.3|13550.3|13627.88|13547.88|13630.3|13550.3|13627.88|13547.88|9
1725697130000|2024-09-07 08:18:50|13627.73|13547.73|13625.24|13545.24|13627.73|13547.73|13625.09|13545.09|10
1725697140000|2024-09-07 08:19:00|13625.42|13545.42|13624.37|13544.37|13625.42|13545.42|13624.37|13544.37|9
1725697150000|2024-09-07 08:19:10|13624.12|13544.12|13623.97|13543.97|13624.46|13544.46|13623.87|13543.87|9
1725697160000|2024-09-07 08:19:20|13623.85|13543.85|13624.97|13544.97|13624.97|13544.97|13623.12|13543.12|10
1725697170000|2024-09-07 08:19:30|13625.12|13545.12|13625.01|13545.01|13625.4|13545.4|13624.65|13544.65|10
1725697180000|2024-09-07 08:19:40|13625|13545|13625.49|13545.49|13626.51|13546.51|13624.99|13544.99|10
1725697190000|2024-09-07 08:19:50|13625.7|13545.7|13623.59|13543.59|13625.7|13545.7|13623.59|13543.59|9
1725697200000|2024-09-07 08:20:00|13623.88|13543.88|13621.21|13541.21|13623.88|13543.88|13620.67|13540.67|10
1725697210000|2024-09-07 08:20:10|13620.59|13540.59|13620.49|13540.49|13620.99|13540.99|13620.37|13540.37|7
1725697220000|2024-09-07 08:20:20|13620.43|13540.43|13620.39|13540.39|13620.98|13540.98|13620.39|13540.39|9
1725697230000|2024-09-07 08:20:30|13620.38|13540.38|13619.13|13539.13|13620.38|13540.38|13619.03|13539.03|10
1725697240000|2024-09-07 08:20:40|13619.17|13539.17|13618.83|13538.83|13619.24|13539.24|13618.53|13538.53|10
1725697250000|2024-09-07 08:20:50|13619.07|13539.07|13618.83|13538.83|13619.31|13539.31|13618.52|13538.52|10
1725697260000|2024-09-07 08:21:00|13619.03|13539.03|13618.69|13538.69|13619.17|13539.17|13618.69|13538.69|7
1725697270000|2024-09-07 08:21:10|13618.88|13538.88|13618.78|13538.78|13619.3|13539.3|13618.71|13538.71|10
1725697280000|2024-09-07 08:21:20|13618.8|13538.8|13618.36|13538.36|13618.94|13538.94|13618.32|13538.32|10
1725697290000|2024-09-07 08:21:30|13618.48|13538.48|13617.12|13537.12|13618.48|13538.48|13616.84|13536.84|9
1725697300000|2024-09-07 08:21:40|13617.03|13537.03|13616.35|13536.35|13617.03|13537.03|13616.02|13536.02|10
1725697310000|2024-09-07 08:21:50|13616.42|13536.42|13615.97|13535.97|13616.45|13536.45|13615.97|13535.97|9
1725697320000|2024-09-07 08:22:00|13615.72|13535.72|13617.32|13537.32|13617.32|13537.32|13615.72|13535.72|9
1725697330000|2024-09-07 08:22:10|13617.93|13537.93|13617.73|13537.73|13618.09|13538.09|13617.32|13537.32|9
1725697340000|2024-09-07 08:22:20|13617.83|13537.83|13616.97|13536.97|13618.2|13538.2|13616.97|13536.97|9
1725697350000|2024-09-07 08:22:30|13617.11|13537.11|13618.19|13538.19|13618.42|13538.42|13617.11|13537.11|9
1725697360000|2024-09-07 08:22:40|13617.96|13537.96|13620.72|13540.72|13620.81|13540.81|13617.96|13537.96|10
1725697370000|2024-09-07 08:22:50|13620.68|13540.68|13621.03|13541.03|13621.03|13541.03|13620.28|13540.28|10
1725697380000|2024-09-07 08:23:00|13620.86|13540.86|13621.88|13541.88|13621.92|13541.92|13620.86|13540.86|10
1725697390000|2024-09-07 08:23:10|13621.9|13541.9|13621.98|13541.98|13622|13542|13621.55|13541.55|10
1725697400000|2024-09-07 08:23:20|13621.7|13541.7|13620.36|13540.36|13621.88|13541.88|13620.21|13540.21|7
1725697410000|2024-09-07 08:23:30|13620.02|13540.02|13617.76|13537.76|13620.05|13540.05|13617.76|13537.76|10
1725697420000|2024-09-07 08:23:40|13617.77|13537.77|13616.84|13536.84|13618.16|13538.16|13616.84|13536.84|8
1725697430000|2024-09-07 08:23:50|13616.64|13536.64|13616.91|13536.91|13617.19|13537.19|13616.5|13536.5|10
1725697440000|2024-09-07 08:24:00|13616.71|13536.71|13616.13|13536.13|13616.93|13536.93|13616.09|13536.09|10
1725697450000|2024-09-07 08:24:10|13615.99|13535.99|13615.14|13535.14|13616.33|13536.33|13615.14|13535.14|10
1725697460000|2024-09-07 08:24:20|13615.01|13535.01|13613.02|13533.02|13615.01|13535.01|13613.02|13533.02|10
1725697470000|2024-09-07 08:24:30|13612.86|13532.86|13612.58|13532.58|13612.98|13532.98|13612.46|13532.46|10
1725697480000|2024-09-07 08:24:40|13612.38|13532.38|13612.77|13532.77|13612.77|13532.77|13612.38|13532.38|9
1725697490000|2024-09-07 08:24:50|13612.75|13532.75|13613.17|13533.17|13613.17|13533.17|13612.6|13532.6|10
1725697500000|2024-09-07 08:25:00|13613.08|13533.08|13613.12|13533.12|13613.67|13533.67|13613.08|13533.08|10
1725697510000|2024-09-07 08:25:10|13612.9|13532.9|13612.34|13532.34|13613.11|13533.11|13612.26|13532.26|9
1725697520000|2024-09-07 08:25:20|13612.13|13532.13|13613.98|13533.98|13613.98|13533.98|13611.94|13531.94|10
1725697530000|2024-09-07 08:25:30|13614.12|13534.12|13615.44|13535.44|13615.44|13535.44|13614.07|13534.07|10
1725697540000|2024-09-07 08:25:40|13615.46|13535.46|13617.61|13537.61|13617.61|13537.61|13615.46|13535.46|10
1725697550000|2024-09-07 08:25:50|13618|13538|13620.54|13540.54|13620.54|13540.54|13618|13538|10
1725697560000|2024-09-07 08:26:00|13620.56|13540.56|13621.96|13541.96|13622|13542|13620.56|13540.56|10
1725697570000|2024-09-07 08:26:10|13622.42|13542.42|13622.53|13542.53|13623.11|13543.11|13622.42|13542.42|10
1725697580000|2024-09-07 08:26:20|13622.71|13542.71|13623.25|13543.25|13623.25|13543.25|13622.61|13542.61|9
1725697590000|2024-09-07 08:26:30|13623.33|13543.33|13624.11|13544.11|13624.11|13544.11|13623.33|13543.33|7
1725697600000|2024-09-07 08:26:40|13624.46|13544.46|13624.42|13544.42|13624.63|13544.63|13623.89|13543.89|10
1725697610000|2024-09-07 08:26:50|13624.52|13544.52|13625.1|13545.1|13625.1|13545.1|13624.52|13544.52|8
1725697620000|2024-09-07 08:27:00|13625.31|13545.31|13625.7|13545.7|13625.7|13545.7|13624.96|13544.96|7
1725697630000|2024-09-07 08:27:10|13626.11|13546.11|13628.83|13548.83|13628.83|13548.83|13626.11|13546.11|10
1725697640000|2024-09-07 08:27:20|13628.84|13548.84|13629.9|13549.9|13629.9|13549.9|13628.83|13548.83|9
1725697650000|2024-09-07 08:27:30|13630.08|13550.08|13632.12|13552.12|13632.12|13552.12|13630.08|13550.08|10
1725697660000|2024-09-07 08:27:40|13631.76|13551.76|13634.36|13554.36|13634.36|13554.36|13631.58|13551.58|10
1725697670000|2024-09-07 08:27:50|13634.31|13554.31|13633.53|13553.53|13634.31|13554.31|13633.53|13553.53|10
1725697680000|2024-09-07 08:28:00|13633.36|13553.36|13635.78|13555.78|13635.78|13555.78|13633.3|13553.3|10
1725697690000|2024-09-07 08:28:10|13635.94|13555.94|13636.56|13556.56|13636.75|13556.75|13635.94|13555.94|10
1725697700000|2024-09-07 08:28:20|13636.65|13556.65|13637.9|13557.9|13637.9|13557.9|13636.36|13556.36|10
1725697710000|2024-09-07 08:28:30|13638.04|13558.04|13640.12|13560.12|13640.12|13560.12|13638.04|13558.04|10
1725697720000|2024-09-07 08:28:40|13640.36|13560.36|13640.95|13560.95|13641.09|13561.09|13640.36|13560.36|10
1725697730000|2024-09-07 08:28:50|13640.76|13560.76|13641.58|13561.58|13641.86|13561.86|13640.76|13560.76|9
1725697740000|2024-09-07 08:29:00|13641.5|13561.5|13642.29|13562.29|13642.31|13562.31|13641.25|13561.25|10
1725697750000|2024-09-07 08:29:10|13642.38|13562.38|13644.65|13564.65|13644.65|13564.65|13642.21|13562.21|10
1725697760000|2024-09-07 08:29:20|13644.99|13564.99|13648.8|13568.8|13648.8|13568.8|13644.96|13564.96|10
1725697770000|2024-09-07 08:29:30|13649.61|13569.61|13653.45|13573.45|13653.45|13573.45|13649.61|13569.61|10
1725697780000|2024-09-07 08:29:40|13653.59|13573.59|13656.74|13576.74|13656.74|13576.74|13653.58|13573.58|10
1725697790000|2024-09-07 08:29:50|13656.72|13576.72|13657.54|13577.54|13657.62|13577.62|13656.72|13576.72|10
1725697800000|2024-09-07 08:30:00|13657.58|13577.58|13661.76|13581.76|13661.82|13581.82|13657.58|13577.58|10
1725697810000|2024-09-07 08:30:10|13661.81|13581.81|13662.69|13582.69|13662.96|13582.96|13661.52|13581.52|10
1725697820000|2024-09-07 08:30:20|13662.35|13582.35|13665.02|13585.02|13665.05|13585.05|13662.35|13582.35|10
1725697830000|2024-09-07 08:30:30|13665.48|13585.48|13664.36|13584.36|13665.48|13585.48|13664.36|13584.36|10
1725697840000|2024-09-07 08:30:40|13664.39|13584.39|13663.97|13583.97|13664.51|13584.51|13663.93|13583.93|10
1725697850000|2024-09-07 08:30:50|13663.99|13583.99|13663.83|13583.83|13664.15|13584.15|13663.56|13583.56|8
1725697860000|2024-09-07 08:31:00|13664.68|13584.68|13670.11|13590.11|13670.47|13590.47|13664.68|13584.68|10
1725697870000|2024-09-07 08:31:10|13672.18|13592.18|13675.01|13595.01|13675.01|13595.01|13672.18|13592.18|10
1725697880000|2024-09-07 08:31:20|13675|13595|13683.5|13603.5|13683.5|13603.5|13675|13595|10
1725697890000|2024-09-07 08:31:30|13683.13|13603.13|13681.66|13601.66|13683.13|13603.13|13681.66|13601.66|9
1725697900000|2024-09-07 08:31:40|13681.6|13601.6|13678.99|13598.99|13681.6|13601.6|13678.99|13598.99|10
1725697910000|2024-09-07 08:31:50|13678.81|13598.81|13676.53|13596.53|13678.81|13598.81|13676.53|13596.53|9
1725697920000|2024-09-07 08:32:00|13676.76|13596.76|13676.64|13596.64|13677.19|13597.19|13676.6|13596.6|9
1725697930000|2024-09-07 08:32:10|13676.63|13596.63|13675.7|13595.7|13676.91|13596.91|13675.7|13595.7|9
1725697940000|2024-09-07 08:32:20|13676.05|13596.05|13674.03|13594.03|13676.05|13596.05|13674.03|13594.03|9
1725697950000|2024-09-07 08:32:30|13673.84|13593.84|13672.27|13592.27|13674.06|13594.06|13672.27|13592.27|10
1725697960000|2024-09-07 08:32:40|13672|13592|13670.03|13590.03|13672|13592|13670.03|13590.03|10
1725697970000|2024-09-07 08:32:50|13670.1|13590.1|13669.56|13589.56|13670.1|13590.1|13669.21|13589.21|10
1725697980000|2024-09-07 08:33:00|13669.64|13589.64|13666.47|13586.47|13669.64|13589.64|13666.47|13586.47|9
1725697990000|2024-09-07 08:33:10|13666.48|13586.48|13664.51|13584.51|13666.48|13586.48|13664.51|13584.51|10
1725698000000|2024-09-07 08:33:20|13664.17|13584.17|13664.21|13584.21|13664.22|13584.22|13663.81|13583.81|10
1725698010000|2024-09-07 08:33:30|13664.22|13584.22|13662.15|13582.15|13664.24|13584.24|13662.15|13582.15|9
1725698020000|2024-09-07 08:33:40|13661.89|13581.89|13661.1|13581.1|13661.89|13581.89|13661.1|13581.1|5
1725698030000|2024-09-07 08:33:50|13661.06|13581.06|13660.03|13580.03|13661.16|13581.16|13660.03|13580.03|9
1725698040000|2024-09-07 08:34:00|13659.89|13579.89|13656.5|13576.5|13659.89|13579.89|13656.33|13576.33|10
1725698050000|2024-09-07 08:34:10|13656.42|13576.42|13651.72|13571.72|13656.42|13576.42|13651.72|13571.72|10
1725698060000|2024-09-07 08:34:20|13651.58|13571.58|13651.52|13571.52|13651.58|13571.58|13651.16|13571.16|10
1725698070000|2024-09-07 08:34:30|13650.88|13570.88|13650.15|13570.15|13650.88|13570.88|13650.08|13570.08|8
1725698080000|2024-09-07 08:34:40|13650.07|13570.07|13647.53|13567.53|13650.07|13570.07|13647.53|13567.53|9
1725698090000|2024-09-07 08:34:50|13647.07|13567.07|13646.21|13566.21|13647.09|13567.09|13645.55|13565.55|8
1725698100000|2024-09-07 08:35:00|13646.33|13566.33|13646.28|13566.28|13646.48|13566.48|13646.08|13566.08|9
1725698110000|2024-09-07 08:35:10|13646.6|13566.6|13650.96|13570.96|13650.99|13570.99|13646.6|13566.6|10
1725698120000|2024-09-07 08:35:20|13651.13|13571.13|13651.53|13571.53|13651.53|13571.53|13651|13571|9
1725698130000|2024-09-07 08:35:30|13651.6|13571.6|13652.32|13572.32|13652.32|13572.32|13651.6|13571.6|9
1725698140000|2024-09-07 08:35:40|13652.94|13572.94|13653.37|13573.37|13653.93|13573.93|13652.74|13572.74|10
1725698150000|2024-09-07 08:35:50|13653.69|13573.69|13654.08|13574.08|13654.14|13574.14|13653.69|13573.69|9
1725698160000|2024-09-07 08:36:00|13654.28|13574.28|13653.78|13573.78|13654.47|13574.47|13653.78|13573.78|10
1725698170000|2024-09-07 08:36:10|13653.72|13573.72|13654.45|13574.45|13654.71|13574.71|13653.72|13573.72|9
1725698180000|2024-09-07 08:36:20|13654.49|13574.49|13653.47|13573.47|13654.97|13574.97|13653.47|13573.47|9
1725698190000|2024-09-07 08:36:30|13653.9|13573.9|13652.6|13572.6|13654.16|13574.16|13652.6|13572.6|9
1725698200000|2024-09-07 08:36:40|13652.61|13572.61|13652.77|13572.77|13653.01|13573.01|13652.28|13572.28|9
1725698210000|2024-09-07 08:36:50|13652.9|13572.9|13653.97|13573.97|13653.97|13573.97|13652.81|13572.81|10
1725698220000|2024-09-07 08:37:00|13654.06|13574.06|13655|13575|13655.08|13575.08|13654.06|13574.06|10
1725698230000|2024-09-07 08:37:10|13655.69|13575.69|13655.5|13575.5|13656.69|13576.69|13655.5|13575.5|10
1725698240000|2024-09-07 08:37:20|13655.35|13575.35|13655.61|13575.61|13655.86|13575.86|13655.34|13575.34|10
1725698250000|2024-09-07 08:37:30|13655.56|13575.56|13654.6|13574.6|13656|13576|13654.6|13574.6|9
1725698260000|2024-09-07 08:37:40|13654.78|13574.78|13654.21|13574.21|13654.78|13574.78|13654.21|13574.21|9
1725698270000|2024-09-07 08:37:50|13654.1|13574.1|13655.75|13575.75|13655.75|13575.75|13654.03|13574.03|10
1725698280000|2024-09-07 08:38:00|13655.85|13575.85|13656.62|13576.62|13656.62|13576.62|13655.85|13575.85|8
1725698290000|2024-09-07 08:38:10|13656.5|13576.5|13656.67|13576.67|13656.82|13576.82|13656.28|13576.28|9
1725698300000|2024-09-07 08:38:20|13656.6|13576.6|13656.78|13576.78|13656.82|13576.82|13656.39|13576.39|8
1725698310000|2024-09-07 08:38:30|13656.93|13576.93|13654.48|13574.48|13657.21|13577.21|13654.48|13574.48|10
1725698320000|2024-09-07 08:38:40|13654.62|13574.62|13655.94|13575.94|13655.94|13575.94|13654.27|13574.27|10
1725698330000|2024-09-07 08:38:50|13656.1|13576.1|13655.2|13575.2|13656.1|13576.1|13655.2|13575.2|9
1725698340000|2024-09-07 08:39:00|13655.24|13575.24|13653.74|13573.74|13655.65|13575.65|13653.74|13573.74|10
1725698350000|2024-09-07 08:39:10|13653.73|13573.73|13654.3|13574.3|13654.56|13574.56|13653.73|13573.73|8
1725698360000|2024-09-07 08:39:20|13654.09|13574.09|13656.02|13576.02|13656.02|13576.02|13653.6|13573.6|8
1725698370000|2024-09-07 08:39:30|13655.81|13575.81|13656.78|13576.78|13657.2|13577.2|13655.5|13575.5|10
1725698380000|2024-09-07 08:39:40|13656.47|13576.47|13657.95|13577.95|13657.95|13577.95|13655.38|13575.38|10
1725698390000|2024-09-07 08:39:50|13658.17|13578.17|13658.06|13578.06|13658.17|13578.17|13657.67|13577.67|5
1725698400000|2024-09-07 08:40:00|13657.88|13577.88|13658.71|13578.71|13659.46|13579.46|13657.88|13577.88|9
1725698410000|2024-09-07 08:40:10|13658.61|13578.61|13659.46|13579.46|13659.46|13579.46|13658.61|13578.61|9
1725698420000|2024-09-07 08:40:20|13659.31|13579.31|13659.81|13579.81|13660.67|13580.67|13659.31|13579.31|9
1725698430000|2024-09-07 08:40:30|13658.65|13578.65|13661.43|13581.43|13662|13582|13658.16|13578.16|10
1725698440000|2024-09-07 08:40:40|13661.4|13581.4|13664.27|13584.27|13664.27|13584.27|13661.4|13581.4|10
1725698450000|2024-09-07 08:40:50|13664.3|13584.3|13665.98|13585.98|13665.98|13585.98|13664.3|13584.3|8
1725698460000|2024-09-07 08:41:00|13666|13586|13667.02|13587.02|13667.04|13587.04|13665.5|13585.5|10
1725698470000|2024-09-07 08:41:10|13667.41|13587.41|13669.12|13589.12|13669.12|13589.12|13667.41|13587.41|9
1725698480000|2024-09-07 08:41:20|13669.13|13589.13|13668.19|13588.19|13670.86|13590.86|13667.79|13587.79|10
1725698490000|2024-09-07 08:41:30|13666.38|13586.38|13669.84|13589.84|13669.84|13589.84|13664.95|13584.95|10
1725698500000|2024-09-07 08:41:40|13669.55|13589.55|13670.17|13590.17|13670.2|13590.2|13669.48|13589.48|10
1725698510000|2024-09-07 08:41:50|13670.51|13590.51|13671.2|13591.2|13671.25|13591.25|13670.51|13590.51|9
1725698520000|2024-09-07 08:42:00|13671.02|13591.02|13671.32|13591.32|13671.32|13591.32|13670.31|13590.31|10
1725698530000|2024-09-07 08:42:10|13671.47|13591.47|13670.8|13590.8|13671.59|13591.59|13670.8|13590.8|9
1725698540000|2024-09-07 08:42:20|13670.63|13590.63|13668.82|13588.82|13670.63|13590.63|13668.78|13588.78|10
1725698550000|2024-09-07 08:42:30|13669.12|13589.12|13668.26|13588.26|13669.27|13589.27|13668.13|13588.13|9
1725698560000|2024-09-07 08:42:40|13668.63|13588.63|13668.24|13588.24|13668.78|13588.78|13668.24|13588.24|7
1725698570000|2024-09-07 08:42:50|13668.22|13588.22|13666.73|13586.73|13668.22|13588.22|13666.73|13586.73|10
1725698580000|2024-09-07 08:43:00|13667.09|13587.09|13666.8|13586.8|13667.11|13587.11|13666.65|13586.65|7
1725698590000|2024-09-07 08:43:10|13666.52|13586.52|13667.33|13587.33|13667.36|13587.36|13666.52|13586.52|10
1725698600000|2024-09-07 08:43:20|13667.6|13587.6|13667.41|13587.41|13667.6|13587.6|13667.13|13587.13|10
1725698610000|2024-09-07 08:43:30|13667.54|13587.54|13667.63|13587.63|13667.63|13587.63|13667.05|13587.05|9
1725698620000|2024-09-07 08:43:40|13667.67|13587.67|13669.02|13589.02|13669.02|13589.02|13667.67|13587.67|10
1725698630000|2024-09-07 08:43:50|13669.25|13589.25|13668.95|13588.95|13669.32|13589.32|13668.87|13588.87|8
1725698640000|2024-09-07 08:44:00|13668.96|13588.96|13667.38|13587.38|13669.35|13589.35|13667.38|13587.38|9
1725698650000|2024-09-07 08:44:10|13667.71|13587.71|13667.87|13587.87|13668.01|13588.01|13667.58|13587.58|10
1725698660000|2024-09-07 08:44:20|13667.96|13587.96|13669.67|13589.67|13669.8|13589.8|13667.5|13587.5|9
1725698670000|2024-09-07 08:44:30|13669.29|13589.29|13669.9|13589.9|13670.04|13590.04|13669.29|13589.29|9
1725698680000|2024-09-07 08:44:40|13670.34|13590.34|13670.13|13590.13|13670.47|13590.47|13669.93|13589.93|10
1725698690000|2024-09-07 08:44:50|13670.12|13590.12|13669.93|13589.93|13670.88|13590.88|13669.93|13589.93|7
1725698700000|2024-09-07 08:45:00|13669.45|13589.45|13671.43|13591.43|13671.43|13591.43|13669.2|13589.2|10
1725698710000|2024-09-07 08:45:10|13671.55|13591.55|13672.72|13592.72|13672.72|13592.72|13671.42|13591.42|9
1725698720000|2024-09-07 08:45:20|13673.12|13593.12|13673.19|13593.19|13673.34|13593.34|13673.01|13593.01|10
1725698730000|2024-09-07 08:45:30|13672.86|13592.86|13672.83|13592.83|13673.19|13593.19|13672.8|13592.8|9
1725698740000|2024-09-07 08:45:40|13674|13594|13674.45|13594.45|13674.45|13594.45|13673.86|13593.86|8
1725698750000|2024-09-07 08:45:50|13674.31|13594.31|13674.03|13594.03|13674.31|13594.31|13673.95|13593.95|7
1725698760000|2024-09-07 08:46:00|13674.17|13594.17|13674.97|13594.97|13674.97|13594.97|13673.72|13593.72|10
1725698770000|2024-09-07 08:46:10|13675.09|13595.09|13674.07|13594.07|13675.09|13595.09|13674.07|13594.07|9
1725698780000|2024-09-07 08:46:20|13674.02|13594.02|13672.19|13592.19|13674.41|13594.41|13672.19|13592.19|9
1725698790000|2024-09-07 08:46:30|13672.51|13592.51|13672.31|13592.31|13673.4|13593.4|13672.31|13592.31|8
1725698800000|2024-09-07 08:46:40|13671.65|13591.65|13670.36|13590.36|13671.67|13591.67|13670.26|13590.26|10
1725698810000|2024-09-07 08:46:50|13670.25|13590.25|13670.83|13590.83|13671.29|13591.29|13670.24|13590.24|10
1725698820000|2024-09-07 08:47:00|13670.58|13590.58|13670.5|13590.5|13670.71|13590.71|13670.07|13590.07|10
1725698830000|2024-09-07 08:47:10|13670.44|13590.44|13668.25|13588.25|13670.44|13590.44|13668.25|13588.25|10
1725698840000|2024-09-07 08:47:20|13668.6|13588.6|13667.41|13587.41|13668.64|13588.64|13666.86|13586.86|10
1725698850000|2024-09-07 08:47:30|13667.53|13587.53|13665.16|13585.16|13667.53|13587.53|13665.16|13585.16|9
1725698860000|2024-09-07 08:47:40|13665.15|13585.15|13662.39|13582.39|13665.15|13585.15|13662.39|13582.39|9
1725698870000|2024-09-07 08:47:50|13662.29|13582.29|13661.18|13581.18|13662.35|13582.35|13661.18|13581.18|10
1725698880000|2024-09-07 08:48:00|13661.11|13581.11|13660.72|13580.72|13661.25|13581.25|13660.72|13580.72|9
1725698890000|2024-09-07 08:48:10|13660.43|13580.43|13660.3|13580.3|13661.3|13581.3|13660.3|13580.3|10
1725698900000|2024-09-07 08:48:20|13660.48|13580.48|13661.24|13581.24|13661.41|13581.41|13660.43|13580.43|8
1725698910000|2024-09-07 08:48:30|13661.22|13581.22|13660.88|13580.88|13661.22|13581.22|13660.55|13580.55|10
1725698920000|2024-09-07 08:48:40|13660.39|13580.39|13659.09|13579.09|13660.39|13580.39|13659.09|13579.09|7
1725698930000|2024-09-07 08:48:50|13658.77|13578.77|13657.47|13577.47|13658.77|13578.77|13657.42|13577.42|10
1725698940000|2024-09-07 08:49:00|13657.37|13577.37|13659.33|13579.33|13659.33|13579.33|13657.37|13577.37|9
1725698950000|2024-09-07 08:49:10|13659.34|13579.34|13658.9|13578.9|13659.56|13579.56|13658.54|13578.54|10
1725698960000|2024-09-07 08:49:20|13659.38|13579.38|13660.71|13580.71|13661.39|13581.39|13659.38|13579.38|10
1725698970000|2024-09-07 08:49:30|13660.8|13580.8|13660.91|13580.91|13660.91|13580.91|13660.7|13580.7|7
1725698980000|2024-09-07 08:49:40|13661|13581|13661.28|13581.28|13661.28|13581.28|13660.7|13580.7|10
1725698990000|2024-09-07 08:49:50|13661.29|13581.29|13661.55|13581.55|13661.55|13581.55|13661.09|13581.09|8
1725699000000|2024-09-07 08:50:00|13661.56|13581.56|13660.67|13580.67|13661.84|13581.84|13660.67|13580.67|9
1725699010000|2024-09-07 08:50:10|13660.53|13580.53|13659.56|13579.56|13660.71|13580.71|13659.56|13579.56|10
1725699020000|2024-09-07 08:50:20|13659.8|13579.8|13659.81|13579.81|13660.27|13580.27|13659.8|13579.8|10
1725699030000|2024-09-07 08:50:30|13659.78|13579.78|13660.09|13580.09|13660.23|13580.23|13659.73|13579.73|10
1725699040000|2024-09-07 08:50:40|13658.94|13578.94|13655.95|13575.95|13658.94|13578.94|13655.95|13575.95|10
1725699050000|2024-09-07 08:50:50|13655.93|13575.93|13655.85|13575.85|13656.01|13576.01|13655.75|13575.75|9
1725699060000|2024-09-07 08:51:00|13655.81|13575.81|13654.33|13574.33|13655.81|13575.81|13654.33|13574.33|10
1725699070000|2024-09-07 08:51:10|13654.45|13574.45|13655.18|13575.18|13655.18|13575.18|13654.4|13574.4|10
1725699080000|2024-09-07 08:51:20|13655.52|13575.52|13655.32|13575.32|13655.52|13575.52|13655.24|13575.24|9
1725699090000|2024-09-07 08:51:30|13655.24|13575.24|13655.27|13575.27|13655.55|13575.55|13655.2|13575.2|9
1725699100000|2024-09-07 08:51:40|13655.28|13575.28|13655.76|13575.76|13656.69|13576.69|13655.27|13575.27|10
1725699110000|2024-09-07 08:51:50|13655.33|13575.33|13656.62|13576.62|13656.62|13576.62|13655.22|13575.22|9
1725699120000|2024-09-07 08:52:00|13656.82|13576.82|13655.75|13575.75|13656.82|13576.82|13655.12|13575.12|10
1725699130000|2024-09-07 08:52:10|13655.38|13575.38|13656.18|13576.18|13656.34|13576.34|13655.13|13575.13|10
1725699140000|2024-09-07 08:52:20|13656.04|13576.04|13653.96|13573.96|13656.04|13576.04|13653.95|13573.95|10
1725699150000|2024-09-07 08:52:30|13654.5|13574.5|13654.73|13574.73|13654.79|13574.79|13653.99|13573.99|10
1725699160000|2024-09-07 08:52:40|13654.47|13574.47|13653.79|13573.79|13654.6|13574.6|13653.79|13573.79|9
1725699170000|2024-09-07 08:52:50|13653.98|13573.98|13654.42|13574.42|13654.42|13574.42|13653.96|13573.96|8
1725699180000|2024-09-07 08:53:00|13654.57|13574.57|13654.69|13574.69|13655.06|13575.06|13654.35|13574.35|10
1725699190000|2024-09-07 08:53:10|13654.89|13574.89|13656.28|13576.28|13656.35|13576.35|13654.89|13574.89|10
1725699200000|2024-09-07 08:53:20|13656.69|13576.69|13657.41|13577.41|13657.42|13577.42|13656.69|13576.69|8
1725699210000|2024-09-07 08:53:30|13657.43|13577.43|13658.05|13578.05|13658.05|13578.05|13656.74|13576.74|9
1725699220000|2024-09-07 08:53:40|13658.04|13578.04|13658.04|13578.04|13658.05|13578.05|13657.86|13577.86|4
1725699230000|2024-09-07 08:53:50|13658.14|13578.14|13657.8|13577.8|13658.21|13578.21|13657.61|13577.61|9
1725699240000|2024-09-07 08:54:00|13657.83|13577.83|13657.88|13577.88|13657.88|13577.88|13657.52|13577.52|7
1725699250000|2024-09-07 08:54:10|13658.07|13578.07|13658.5|13578.5|13659.18|13579.18|13658.07|13578.07|10
1725699260000|2024-09-07 08:54:20|13658.42|13578.42|13656.54|13576.54|13658.42|13578.42|13656.54|13576.54|10
1725699270000|2024-09-07 08:54:30|13656.48|13576.48|13656.22|13576.22|13656.67|13576.67|13656.22|13576.22|7
1725699280000|2024-09-07 08:54:40|13656.18|13576.18|13656.45|13576.45|13656.59|13576.59|13655.97|13575.97|10
1725699290000|2024-09-07 08:54:50|13656.01|13576.01|13655.83|13575.83|13656.6|13576.6|13655.81|13575.81|9
1725699300000|2024-09-07 08:55:00|13655.15|13575.15|13654.32|13574.32|13655.15|13575.15|13653.88|13573.88|10
1725699310000|2024-09-07 08:55:10|13654.35|13574.35|13653.8|13573.8|13654.37|13574.37|13653.69|13573.69|9
1725699320000|2024-09-07 08:55:20|13654.66|13574.66|13654.68|13574.68|13655.42|13575.42|13654.66|13574.66|10
1725699330000|2024-09-07 08:55:30|13654.69|13574.69|13654.36|13574.36|13654.9|13574.9|13654.27|13574.27|10
1725699340000|2024-09-07 08:55:40|13654.76|13574.76|13654.42|13574.42|13654.76|13574.76|13654.33|13574.33|10
1725699350000|2024-09-07 08:55:50|13654.43|13574.43|13655.08|13575.08|13655.08|13575.08|13654.43|13574.43|10
1725699360000|2024-09-07 08:56:00|13655.2|13575.2|13656.91|13576.91|13656.91|13576.91|13655.2|13575.2|10
1725699370000|2024-09-07 08:56:10|13657.03|13577.03|13656.91|13576.91|13657.48|13577.48|13656.91|13576.91|9
1725699380000|2024-09-07 08:56:20|13656.9|13576.9|13657.84|13577.84|13657.84|13577.84|13656.7|13576.7|10
1725699390000|2024-09-07 08:56:30|13658.01|13578.01|13658.52|13578.52|13658.52|13578.52|13657.54|13577.54|9
1725699400000|2024-09-07 08:56:40|13658.67|13578.67|13659.23|13579.23|13659.23|13579.23|13658.58|13578.58|10
1725699410000|2024-09-07 08:56:50|13659.15|13579.15|13658.96|13578.96|13659.4|13579.4|13658.96|13578.96|10
1725699420000|2024-09-07 08:57:00|13659.04|13579.04|13659.41|13579.41|13660.07|13580.07|13658.82|13578.82|10
1725699430000|2024-09-07 08:57:10|13659.4|13579.4|13659.5|13579.5|13659.52|13579.52|13659.21|13579.21|10
1725699440000|2024-09-07 08:57:20|13659.53|13579.53|13659.1|13579.1|13659.56|13579.56|13659.03|13579.03|9
1725699450000|2024-09-07 08:57:30|13659.52|13579.52|13661.36|13581.36|13661.36|13581.36|13659.52|13579.52|9
1725699460000|2024-09-07 08:57:40|13661.41|13581.41|13662.72|13582.72|13662.78|13582.78|13661.41|13581.41|10
1725699470000|2024-09-07 08:57:50|13662.8|13582.8|13664.75|13584.75|13664.75|13584.75|13662.8|13582.8|10
1725699480000|2024-09-07 08:58:00|13664.95|13584.95|13667.84|13587.84|13667.84|13587.84|13664.95|13584.95|9
1725699490000|2024-09-07 08:58:10|13668.15|13588.15|13671.34|13591.34|13671.39|13591.39|13668.15|13588.15|10
1725699500000|2024-09-07 08:58:20|13671.31|13591.31|13670.92|13590.92|13671.76|13591.76|13670.92|13590.92|10
1725699510000|2024-09-07 08:58:30|13671.07|13591.07|13671.08|13591.08|13671.35|13591.35|13670.99|13590.99|8
1725699520000|2024-09-07 08:58:40|13671.01|13591.01|13670.23|13590.23|13671.01|13591.01|13669.89|13589.89|9
1725699530000|2024-09-07 08:58:50|13669.89|13589.89|13670.14|13590.14|13670.43|13590.43|13669.89|13589.89|10
1725699540000|2024-09-07 08:59:00|13670.07|13590.07|13670.59|13590.59|13670.59|13590.59|13669.62|13589.62|9
1725699550000|2024-09-07 08:59:10|13670.44|13590.44|13670.93|13590.93|13671.09|13591.09|13670.43|13590.43|9
1725699560000|2024-09-07 08:59:20|13670.95|13590.95|13671.92|13591.92|13671.92|13591.92|13670.95|13590.95|10
1725699570000|2024-09-07 08:59:30|13671.91|13591.91|13672.49|13592.49|13672.88|13592.88|13671.91|13591.91|9
1725699580000|2024-09-07 08:59:40|13672.37|13592.37|13672.14|13592.14|13672.37|13592.37|13671.98|13591.98|10
1725699590000|2024-09-07 08:59:50|13671.96|13591.96|13672.44|13592.44|13672.51|13592.51|13671.96|13591.96|8
1725699600000|2024-09-07 09:00:00|13672.4|13592.4|13670.1|13590.1|13672.52|13592.52|13669.98|13589.98|9
1725699610000|2024-09-07 09:00:10|13669.81|13589.81|13672.48|13592.48|13672.48|13592.48|13669.81|13589.81|10
1725699620000|2024-09-07 09:00:20|13672.32|13592.32|13674.09|13594.09|13674.21|13594.21|13672.3|13592.3|10
1725699630000|2024-09-07 09:00:30|13673.66|13593.66|13673.42|13593.42|13673.85|13593.85|13673.22|13593.22|10
1725699640000|2024-09-07 09:00:40|13673.66|13593.66|13673.75|13593.75|13673.76|13593.76|13673.66|13593.66|8
1725699650000|2024-09-07 09:00:50|13673.49|13593.49|13673.58|13593.58|13674.07|13594.07|13673.49|13593.49|8
1725699660000|2024-09-07 09:01:00|13673.59|13593.59|13675.51|13595.51|13675.51|13595.51|13673.59|13593.59|10
1725699670000|2024-09-07 09:01:10|13675.55|13595.55|13675.69|13595.69|13675.8|13595.8|13675.27|13595.27|10
1725699680000|2024-09-07 09:01:20|13675.67|13595.67|13676.15|13596.15|13676.15|13596.15|13675.43|13595.43|9
1725699690000|2024-09-07 09:01:30|13676.26|13596.26|13678.38|13598.38|13678.38|13598.38|13676.2|13596.2|10
1725699700000|2024-09-07 09:01:40|13678.64|13598.64|13679.71|13599.71|13679.71|13599.71|13678.23|13598.23|10
1725699710000|2024-09-07 09:01:50|13679.8|13599.8|13681.31|13601.31|13681.37|13601.37|13679.8|13599.8|9
1725699720000|2024-09-07 09:02:00|13681.32|13601.32|13677.08|13597.08|13681.63|13601.63|13677.08|13597.08|10
1725699730000|2024-09-07 09:02:10|13676.26|13596.26|13674.81|13594.81|13676.26|13596.26|13674.81|13594.81|9
1725699740000|2024-09-07 09:02:20|13674.58|13594.58|13673.93|13593.93|13674.58|13594.58|13673.62|13593.62|9
1725699750000|2024-09-07 09:02:30|13674.06|13594.06|13673.78|13593.78|13674.25|13594.25|13673.74|13593.74|10
1725699760000|2024-09-07 09:02:40|13673.52|13593.52|13671.71|13591.71|13673.52|13593.52|13671.71|13591.71|10
1725699770000|2024-09-07 09:02:50|13671.37|13591.37|13672.69|13592.69|13672.69|13592.69|13670.99|13590.99|10
1725699780000|2024-09-07 09:03:00|13672.78|13592.78|13671.38|13591.38|13672.83|13592.83|13671.38|13591.38|9
1725699790000|2024-09-07 09:03:10|13671.32|13591.32|13672.86|13592.86|13672.94|13592.94|13670.77|13590.77|10
1725699800000|2024-09-07 09:03:20|13672.91|13592.91|13674.62|13594.62|13674.62|13594.62|13672.91|13592.91|10
1725699810000|2024-09-07 09:03:30|13675.2|13595.2|13676.38|13596.38|13676.54|13596.54|13675.2|13595.2|10
1725699820000|2024-09-07 09:03:40|13676.13|13596.13|13676.91|13596.91|13677.01|13597.01|13676.13|13596.13|10
1725699830000|2024-09-07 09:03:50|13677.01|13597.01|13673.85|13593.85|13677.11|13597.11|13673.85|13593.85|10
1725699840000|2024-09-07 09:04:00|13673.71|13593.71|13672.2|13592.2|13673.71|13593.71|13672.2|13592.2|9
1725699850000|2024-09-07 09:04:10|13672.07|13592.07|13669.24|13589.24|13672.22|13592.22|13669.24|13589.24|9
1725699860000|2024-09-07 09:04:20|13669.05|13589.05|13667.69|13587.69|13669.17|13589.17|13667.69|13587.69|10
1725699870000|2024-09-07 09:04:30|13667.36|13587.36|13664.88|13584.88|13667.36|13587.36|13664.88|13584.88|10
1725699880000|2024-09-07 09:04:40|13664.58|13584.58|13664.06|13584.06|13664.58|13584.58|13663.79|13583.79|10
1725699890000|2024-09-07 09:04:50|13664.02|13584.02|13664.99|13584.99|13665|13585|13663.94|13583.94|9
1725699900000|2024-09-07 09:05:00|13665.48|13585.48|13668.48|13588.48|13668.53|13588.53|13665.47|13585.47|10
1725699910000|2024-09-07 09:05:10|13668.42|13588.42|13668.71|13588.71|13668.73|13588.73|13668.09|13588.09|8
1725699920000|2024-09-07 09:05:20|13668.74|13588.74|13669|13589|13669.36|13589.36|13668.73|13588.73|8
1725699930000|2024-09-07 09:05:30|13669.24|13589.24|13669.45|13589.45|13669.45|13589.45|13669.24|13589.24|8
1725699940000|2024-09-07 09:05:40|13669.3|13589.3|13668.27|13588.27|13669.41|13589.41|13668.27|13588.27|8
1725699950000|2024-09-07 09:05:50|13668.09|13588.09|13667.86|13587.86|13668.14|13588.14|13667.86|13587.86|7
1725699960000|2024-09-07 09:06:00|13667.42|13587.42|13668.27|13588.27|13668.27|13588.27|13667.35|13587.35|9
1725699970000|2024-09-07 09:06:10|13668.35|13588.35|13668.06|13588.06|13668.61|13588.61|13668.06|13588.06|8
1725699980000|2024-09-07 09:06:20|13667.92|13587.92|13667.77|13587.77|13667.92|13587.92|13667.4|13587.4|9
1725699990000|2024-09-07 09:06:30|13667.56|13587.56|13666.61|13586.61|13667.56|13587.56|13666.59|13586.59|10
1725700000000|2024-09-07 09:06:40|13666.64|13586.64|13663.44|13583.44|13666.68|13586.68|13663.44|13583.44|10
1725700010000|2024-09-07 09:06:50|13663.38|13583.38|13662.13|13582.13|13663.38|13583.38|13662.13|13582.13|10
1725700020000|2024-09-07 09:07:00|13661.79|13581.79|13661.28|13581.28|13661.79|13581.79|13661.05|13581.05|9
1725700030000|2024-09-07 09:07:10|13661.15|13581.15|13661.76|13581.76|13661.76|13581.76|13659.61|13579.61|10
1725700040000|2024-09-07 09:07:20|13661.79|13581.79|13662.59|13582.59|13662.59|13582.59|13661.24|13581.24|10
1725700050000|2024-09-07 09:07:30|13662.58|13582.58|13662.4|13582.4|13662.58|13582.58|13662.27|13582.27|10
1725700060000|2024-09-07 09:07:40|13663.22|13583.22|13663.87|13583.87|13664.06|13584.06|13663.22|13583.22|10
1725700070000|2024-09-07 09:07:50|13663.82|13583.82|13663.37|13583.37|13663.82|13583.82|13663.28|13583.28|9
1725700080000|2024-09-07 09:08:00|13663.25|13583.25|13662.69|13582.69|13663.49|13583.49|13662.69|13582.69|10
1725700090000|2024-09-07 09:08:10|13662.62|13582.62|13662.54|13582.54|13662.79|13582.79|13662.54|13582.54|9
1725700100000|2024-09-07 09:08:20|13662.73|13582.73|13664.22|13584.22|13664.22|13584.22|13662.73|13582.73|6
1725700110000|2024-09-07 09:08:30|13664.66|13584.66|13663.98|13583.98|13664.66|13584.66|13663.77|13583.77|10
1725700120000|2024-09-07 09:08:40|13664.03|13584.03|13664.59|13584.59|13665.01|13585.01|13664.03|13584.03|9
1725700130000|2024-09-07 09:08:50|13664.72|13584.72|13665.24|13585.24|13665.24|13585.24|13664.69|13584.69|9
1725700140000|2024-09-07 09:09:00|13665.26|13585.26|13665.37|13585.37|13665.55|13585.55|13665.05|13585.05|9
1725700150000|2024-09-07 09:09:10|13665.36|13585.36|13663.97|13583.97|13665.36|13585.36|13663.94|13583.94|8
1725700160000|2024-09-07 09:09:20|13664.07|13584.07|13662.35|13582.35|13664.07|13584.07|13662.22|13582.22|9
1725700170000|2024-09-07 09:09:30|13662.18|13582.18|13661.81|13581.81|13662.22|13582.22|13661.81|13581.81|9
1725700180000|2024-09-07 09:09:40|13662.21|13582.21|13664.87|13584.87|13664.87|13584.87|13662.21|13582.21|10
1725700190000|2024-09-07 09:09:50|13664.9|13584.9|13665.28|13585.28|13665.36|13585.36|13664.9|13584.9|10
1725700200000|2024-09-07 09:10:00|13664.88|13584.88|13664.73|13584.73|13664.88|13584.88|13664.63|13584.63|9
1725700210000|2024-09-07 09:10:10|13664.15|13584.15|13664.07|13584.07|13664.23|13584.23|13663.88|13583.88|9
1725700220000|2024-09-07 09:10:20|13664.03|13584.03|13663.23|13583.23|13664.03|13584.03|13663.23|13583.23|8
1725700230000|2024-09-07 09:10:30|13662.55|13582.55|13661.62|13581.62|13662.56|13582.56|13661.62|13581.62|8
1725700240000|2024-09-07 09:10:40|13661.25|13581.25|13657.37|13577.37|13661.25|13581.25|13657.37|13577.37|10
1725700250000|2024-09-07 09:10:50|13657.22|13577.22|13658.02|13578.02|13658.02|13578.02|13657.07|13577.07|9
1725700260000|2024-09-07 09:11:00|13658.45|13578.45|13659.17|13579.17|13659.32|13579.32|13658.45|13578.45|10
1725700270000|2024-09-07 09:11:10|13659.06|13579.06|13658.35|13578.35|13659.06|13579.06|13658.35|13578.35|9
1725700280000|2024-09-07 09:11:20|13658.22|13578.22|13658.05|13578.05|13658.25|13578.25|13657.83|13577.83|9
1725700290000|2024-09-07 09:11:30|13657.38|13577.38|13655.99|13575.99|13657.38|13577.38|13655.99|13575.99|10
1725700300000|2024-09-07 09:11:40|13656.25|13576.25|13654.73|13574.73|13656.25|13576.25|13654.56|13574.56|10
1725700310000|2024-09-07 09:11:50|13654.72|13574.72|13654.76|13574.76|13655.21|13575.21|13654.66|13574.66|9
1725700320000|2024-09-07 09:12:00|13655.12|13575.12|13655.15|13575.15|13655.15|13575.15|13654.62|13574.62|9
1725700330000|2024-09-07 09:12:10|13655.33|13575.33|13655.67|13575.67|13655.86|13575.86|13655.33|13575.33|10
1725700340000|2024-09-07 09:12:20|13655.69|13575.69|13655.97|13575.97|13656.18|13576.18|13655.69|13575.69|9
1725700350000|2024-09-07 09:12:30|13655.85|13575.85|13655.97|13575.97|13656.05|13576.05|13655.84|13575.84|9
1725700360000|2024-09-07 09:12:40|13655.95|13575.95|13656.16|13576.16|13656.2|13576.2|13655.59|13575.59|8
1725700370000|2024-09-07 09:12:50|13656.29|13576.29|13656.53|13576.53|13656.53|13576.53|13656.09|13576.09|6
1725700380000|2024-09-07 09:13:00|13656.54|13576.54|13656.47|13576.47|13656.69|13576.69|13656.45|13576.45|7
1725700390000|2024-09-07 09:13:10|13656.65|13576.65|13656.38|13576.38|13656.65|13576.65|13655.7|13575.7|8
1725700400000|2024-09-07 09:13:20|13656.4|13576.4|13653.62|13573.62|13656.4|13576.4|13653.62|13573.62|10
1725700410000|2024-09-07 09:13:30|13653.56|13573.56|13652.69|13572.69|13653.82|13573.82|13652.69|13572.69|9
1725700420000|2024-09-07 09:13:40|13652.68|13572.68|13652.78|13572.78|13653.13|13573.13|13652.63|13572.63|9
1725700430000|2024-09-07 09:13:50|13652.58|13572.58|13652.93|13572.93|13652.93|13572.93|13652.2|13572.2|9
1725700440000|2024-09-07 09:14:00|13652.92|13572.92|13651.57|13571.57|13652.92|13572.92|13651.57|13571.57|10
1725700450000|2024-09-07 09:14:10|13651.58|13571.58|13651.54|13571.54|13651.85|13571.85|13651.54|13571.54|8
1725700460000|2024-09-07 09:14:20|13651.26|13571.26|13650.84|13570.84|13651.26|13571.26|13650.46|13570.46|8
1725700470000|2024-09-07 09:14:30|13650.67|13570.67|13650.27|13570.27|13650.67|13570.67|13650.27|13570.27|7
1725700480000|2024-09-07 09:14:40|13650.19|13570.19|13649.98|13569.98|13650.58|13570.58|13649.98|13569.98|10
1725700490000|2024-09-07 09:14:50|13649.95|13569.95|13650.16|13570.16|13650.19|13570.19|13649.95|13569.95|8
1725700500000|2024-09-07 09:15:00|13649.88|13569.88|13650.8|13570.8|13650.8|13570.8|13649.8|13569.8|8
1725700510000|2024-09-07 09:15:10|13650.32|13570.32|13651.48|13571.48|13651.48|13571.48|13650.32|13570.32|8
1725700520000|2024-09-07 09:15:20|13651.66|13571.66|13651.31|13571.31|13651.68|13571.68|13651.22|13571.22|9
1725700530000|2024-09-07 09:15:30|13651.2|13571.2|13650.07|13570.07|13651.2|13571.2|13650.07|13570.07|7
1725700540000|2024-09-07 09:15:40|13649.72|13569.72|13647.72|13567.72|13649.72|13569.72|13647.72|13567.72|10
1725700550000|2024-09-07 09:15:50|13647.79|13567.79|13647.09|13567.09|13648.37|13568.37|13647.09|13567.09|9
1725700560000|2024-09-07 09:16:00|13647.06|13567.06|13647.43|13567.43|13647.9|13567.9|13647.06|13567.06|10
1725700570000|2024-09-07 09:16:10|13647.34|13567.34|13646.57|13566.57|13647.34|13567.34|13646.55|13566.55|9
1725700580000|2024-09-07 09:16:20|13646.56|13566.56|13646.79|13566.79|13646.79|13566.79|13646.15|13566.15|10
1725700590000|2024-09-07 09:16:30|13646.83|13566.83|13645.95|13565.95|13646.83|13566.83|13645.88|13565.88|9
1725700600000|2024-09-07 09:16:40|13645.9|13565.9|13644.29|13564.29|13645.9|13565.9|13644.29|13564.29|10
1725700610000|2024-09-07 09:16:50|13643.44|13563.44|13642.06|13562.06|13643.44|13563.44|13641.74|13561.74|10
1725700620000|2024-09-07 09:17:00|13642.15|13562.15|13641.71|13561.71|13642.91|13562.91|13641.71|13561.71|9
1725700630000|2024-09-07 09:17:10|13641.6|13561.6|13642.69|13562.69|13642.69|13562.69|13641.6|13561.6|7
1725700640000|2024-09-07 09:17:20|13642.33|13562.33|13643.02|13563.02|13643.02|13563.02|13642.3|13562.3|9
1725700650000|2024-09-07 09:17:30|13642.66|13562.66|13642.76|13562.76|13643.3|13563.3|13642.66|13562.66|10
1725700660000|2024-09-07 09:17:40|13642.66|13562.66|13642.53|13562.53|13642.69|13562.69|13641.97|13561.97|10
1725700670000|2024-09-07 09:17:50|13642.55|13562.55|13642.14|13562.14|13642.6|13562.6|13641.81|13561.81|8
1725700680000|2024-09-07 09:18:00|13642.09|13562.09|13641.8|13561.8|13642.39|13562.39|13641.71|13561.71|8
1725700690000|2024-09-07 09:18:10|13641.77|13561.77|13642.48|13562.48|13642.85|13562.85|13641.77|13561.77|10
1725700700000|2024-09-07 09:18:20|13642.75|13562.75|13640.98|13560.98|13642.77|13562.77|13640.98|13560.98|10
1725700710000|2024-09-07 09:18:30|13640.76|13560.76|13639.9|13559.9|13640.76|13560.76|13639.77|13559.77|9
1725700720000|2024-09-07 09:18:40|13640.08|13560.08|13640.44|13560.44|13641.18|13561.18|13640.08|13560.08|9
1725700730000|2024-09-07 09:18:50|13640.23|13560.23|13640.74|13560.74|13640.74|13560.74|13639.37|13559.37|10
1725700740000|2024-09-07 09:19:00|13639.57|13559.57|13640.02|13560.02|13640.03|13560.03|13639.51|13559.51|8
1725700750000|2024-09-07 09:19:10|13640.06|13560.06|13638.77|13558.77|13640.26|13560.26|13638.54|13558.54|9
1725700760000|2024-09-07 09:19:20|13638.62|13558.62|13635.63|13555.63|13638.62|13558.62|13635.37|13555.37|10
1725700770000|2024-09-07 09:19:30|13635.61|13555.61|13635.65|13555.65|13635.93|13555.93|13635.55|13555.55|9
1725700780000|2024-09-07 09:19:40|13635.66|13555.66|13635|13555|13635.74|13555.74|13635|13555|8
1725700790000|2024-09-07 09:19:50|13634.13|13554.13|13632.88|13552.88|13634.13|13554.13|13632.78|13552.78|10
1725700800000|2024-09-07 09:20:00|13632.61|13552.61|13633.01|13553.01|13633.31|13553.31|13632.33|13552.33|8
1725700810000|2024-09-07 09:20:10|13632.68|13552.68|13632.68|13552.68|13632.78|13552.78|13632.53|13552.53|9
1725700820000|2024-09-07 09:20:20|13632.66|13552.66|13633.47|13553.47|13633.47|13553.47|13632.55|13552.55|9
1725700830000|2024-09-07 09:20:30|13633.36|13553.36|13633.29|13553.29|13633.51|13553.51|13632.86|13552.86|8
1725700840000|2024-09-07 09:20:40|13633.49|13553.49|13633.89|13553.89|13633.94|13553.94|13633.49|13553.49|9
1725700850000|2024-09-07 09:20:50|13633.75|13553.75|13631.73|13551.73|13633.75|13553.75|13631.42|13551.42|10
1725700860000|2024-09-07 09:21:00|13631.6|13551.6|13631.77|13551.77|13632.04|13552.04|13631.54|13551.54|9
1725700870000|2024-09-07 09:21:10|13631.53|13551.53|13632|13552|13632|13552|13631.2|13551.2|9
1725700880000|2024-09-07 09:21:20|13632.21|13552.21|13631.76|13551.76|13632.31|13552.31|13631.76|13551.76|9
1725700890000|2024-09-07 09:21:30|13631.57|13551.57|13630.14|13550.14|13631.57|13551.57|13630.14|13550.14|10
1725700900000|2024-09-07 09:21:40|13629.89|13549.89|13628|13548|13629.89|13549.89|13628|13548|8
1725700910000|2024-09-07 09:21:50|13628.62|13548.62|13626.34|13546.34|13628.62|13548.62|13625.63|13545.63|10
1725700920000|2024-09-07 09:22:00|13625.82|13545.82|13624.79|13544.79|13626.22|13546.22|13624.79|13544.79|10
1725700930000|2024-09-07 09:22:10|13623.49|13543.49|13620.87|13540.87|13623.49|13543.49|13620.87|13540.87|8
1725700940000|2024-09-07 09:22:20|13620.69|13540.69|13618.86|13538.86|13620.71|13540.71|13618.86|13538.86|9
1725700950000|2024-09-07 09:22:30|13619.21|13539.21|13615.48|13535.48|13619.21|13539.21|13615.48|13535.48|8
1725700960000|2024-09-07 09:22:40|13614.29|13534.29|13614.51|13534.51|13614.62|13534.62|13613.99|13533.99|10
1725700970000|2024-09-07 09:22:50|13614.9|13534.9|13615.78|13535.78|13615.78|13535.78|13614.34|13534.34|9
1725700980000|2024-09-07 09:23:00|13615.94|13535.94|13614.88|13534.88|13615.94|13535.94|13613.97|13533.97|8
1725700990000|2024-09-07 09:23:10|13614.94|13534.94|13614.46|13534.46|13614.94|13534.94|13613.8|13533.8|10
1725701000000|2024-09-07 09:23:20|13614.7|13534.7|13615.76|13535.76|13615.76|13535.76|13614.7|13534.7|8
1725701010000|2024-09-07 09:23:30|13615.84|13535.84|13616.23|13536.23|13616.47|13536.47|13615.84|13535.84|7
1725701020000|2024-09-07 09:23:40|13616.48|13536.48|13616.93|13536.93|13616.93|13536.93|13616.48|13536.48|9
1725701030000|2024-09-07 09:23:50|13616.56|13536.56|13616.72|13536.72|13617.1|13537.1|13616.43|13536.43|10
1725701040000|2024-09-07 09:24:00|13617|13537|13617.53|13537.53|13617.6|13537.6|13617|13537|8
1725701050000|2024-09-07 09:24:10|13617.49|13537.49|13618.49|13538.49|13618.49|13538.49|13617.22|13537.22|8
1725701060000|2024-09-07 09:24:20|13618.32|13538.32|13621.05|13541.05|13621.05|13541.05|13618.26|13538.26|10
1725701070000|2024-09-07 09:24:30|13621.33|13541.33|13620.5|13540.5|13621.46|13541.46|13620.5|13540.5|9
1725701080000|2024-09-07 09:24:40|13620.84|13540.84|13621.03|13541.03|13621.03|13541.03|13620.5|13540.5|8
1725701090000|2024-09-07 09:24:50|13621.21|13541.21|13620.72|13540.72|13621.36|13541.36|13620.72|13540.72|9
1725701100000|2024-09-07 09:25:00|13620.85|13540.85|13620.94|13540.94|13621.15|13541.15|13620.85|13540.85|10
1725701110000|2024-09-07 09:25:10|13621.09|13541.09|13621.77|13541.77|13621.77|13541.77|13621.09|13541.09|7
1725701120000|2024-09-07 09:25:20|13621.78|13541.78|13623.09|13543.09|13623.09|13543.09|13621.78|13541.78|8
1725701130000|2024-09-07 09:25:30|13623.33|13543.33|13624.49|13544.49|13624.49|13544.49|13623.33|13543.33|9
1725701140000|2024-09-07 09:25:40|13624.51|13544.51|13625.02|13545.02|13625.02|13545.02|13624.41|13544.41|8
1725701150000|2024-09-07 09:25:50|13624.72|13544.72|13625.98|13545.98|13625.98|13545.98|13624.72|13544.72|10
1725701160000|2024-09-07 09:26:00|13626.09|13546.09|13626.18|13546.18|13626.19|13546.19|13625.9|13545.9|8
1725701170000|2024-09-07 09:26:10|13626.62|13546.62|13626.38|13546.38|13626.67|13546.67|13626.21|13546.21|8
1725701180000|2024-09-07 09:26:20|13626.59|13546.59|13626.75|13546.75|13627.57|13547.57|13626.59|13546.59|8
1725701190000|2024-09-07 09:26:30|13627.3|13547.3|13624.99|13544.99|13627.3|13547.3|13624.99|13544.99|9
1725701200000|2024-09-07 09:26:40|13624.72|13544.72|13624.57|13544.57|13624.86|13544.86|13624.57|13544.57|9
1725701210000|2024-09-07 09:26:50|13624.55|13544.55|13624.77|13544.77|13624.8|13544.8|13624.55|13544.55|5
1725701220000|2024-09-07 09:27:00|13624.52|13544.52|13624.64|13544.64|13624.64|13544.64|13624.34|13544.34|3
1725701230000|2024-09-07 09:27:10|13624.84|13544.84|13624.98|13544.98|13625.02|13545.02|13624.43|13544.43|8
1725701240000|2024-09-07 09:27:20|13624.91|13544.91|13626.03|13546.03|13626.03|13546.03|13624.91|13544.91|5
1725701250000|2024-09-07 09:27:30|13626.18|13546.18|13625.91|13545.91|13626.18|13546.18|13625.07|13545.07|7
1725701260000|2024-09-07 09:27:40|13625.99|13545.99|13626.14|13546.14|13626.48|13546.48|13625.99|13545.99|6
1725701270000|2024-09-07 09:27:50|13626.52|13546.52|13626.54|13546.54|13626.92|13546.92|13626.52|13546.52|7
1725701280000|2024-09-07 09:28:00|13626.94|13546.94|13626.25|13546.25|13626.94|13546.94|13626.25|13546.25|7
1725701290000|2024-09-07 09:28:10|13625.87|13545.87|13625.57|13545.57|13626.64|13546.64|13625.57|13545.57|7
1725701300000|2024-09-07 09:28:20|13624.61|13544.61|13624.53|13544.53|13624.65|13544.65|13624.36|13544.36|8
1725701310000|2024-09-07 09:28:30|13624.4|13544.4|13623.93|13543.93|13624.43|13544.43|13623.9|13543.9|10
1725701320000|2024-09-07 09:28:40|13623.68|13543.68|13619.89|13539.89|13623.68|13543.68|13619.89|13539.89|9
1725701330000|2024-09-07 09:28:50|13619.59|13539.59|13615.37|13535.37|13619.59|13539.59|13615.37|13535.37|10
1725701340000|2024-09-07 09:29:00|13615.34|13535.34|13614.82|13534.82|13616.11|13536.11|13614.82|13534.82|9
1725701350000|2024-09-07 09:29:10|13615.7|13535.7|13615.56|13535.56|13615.7|13535.7|13615.35|13535.35|7
1725701360000|2024-09-07 09:29:20|13614.57|13534.57|13615.18|13535.18|13615.57|13535.57|13614.57|13534.57|9
1725701370000|2024-09-07 09:29:30|13615.23|13535.23|13615.37|13535.37|13615.54|13535.54|13615.12|13535.12|7
1725701380000|2024-09-07 09:29:40|13615.43|13535.43|13614.81|13534.81|13615.45|13535.45|13614.52|13534.52|9
1725701390000|2024-09-07 09:29:50|13614.88|13534.88|13616.18|13536.18|13616.31|13536.31|13614.33|13534.33|10
1725701400000|2024-09-07 09:30:00|13616.31|13536.31|13617.81|13537.81|13617.81|13537.81|13616.28|13536.28|10
1725701410000|2024-09-07 09:30:10|13617.71|13537.71|13617.34|13537.34|13617.71|13537.71|13616.92|13536.92|9
1725701420000|2024-09-07 09:30:20|13617.3|13537.3|13617.09|13537.09|13617.3|13537.3|13617.03|13537.03|10
1725701430000|2024-09-07 09:30:30|13617.06|13537.06|13618.53|13538.53|13618.72|13538.72|13617.06|13537.06|9
1725701440000|2024-09-07 09:30:40|13618.82|13538.82|13619.59|13539.59|13619.59|13539.59|13618.82|13538.82|7
1725701450000|2024-09-07 09:30:50|13619.12|13539.12|13621.28|13541.28|13621.29|13541.29|13619.1|13539.1|9
1725701460000|2024-09-07 09:31:00|13621.44|13541.44|13621.41|13541.41|13622.49|13542.49|13621.41|13541.41|10
1725701470000|2024-09-07 09:31:10|13621.49|13541.49|13621.07|13541.07|13621.49|13541.49|13620.7|13540.7|6
1725701480000|2024-09-07 09:31:20|13621.43|13541.43|13621.68|13541.68|13621.69|13541.69|13621.12|13541.12|6
1725701490000|2024-09-07 09:31:30|13621.74|13541.74|13622.28|13542.28|13622.54|13542.54|13621.7|13541.7|9
1725701500000|2024-09-07 09:31:40|13622.48|13542.48|13622.94|13542.94|13623.44|13543.44|13622.48|13542.48|8
1725701510000|2024-09-07 09:31:50|13623.71|13543.71|13625.86|13545.86|13625.86|13545.86|13623.71|13543.71|8
1725701520000|2024-09-07 09:32:00|13625.51|13545.51|13625.48|13545.48|13625.93|13545.93|13625.44|13545.44|9
1725701530000|2024-09-07 09:32:10|13625.5|13545.5|13625.72|13545.72|13625.92|13545.92|13625.5|13545.5|7
1725701540000|2024-09-07 09:32:20|13625.69|13545.69|13624.51|13544.51|13625.69|13545.69|13624.31|13544.31|9
1725701550000|2024-09-07 09:32:30|13624.57|13544.57|13625.12|13545.12|13625.12|13545.12|13624.32|13544.32|8
1725701560000|2024-09-07 09:32:40|13625.09|13545.09|13624.3|13544.3|13625.19|13545.19|13624.28|13544.28|10
1725701570000|2024-09-07 09:32:50|13624.42|13544.42|13624.4|13544.4|13624.6|13544.6|13623.31|13543.31|10
1725701580000|2024-09-07 09:33:00|13624.38|13544.38|13622.75|13542.75|13624.38|13544.38|13622.75|13542.75|10
1725701590000|2024-09-07 09:33:10|13622.78|13542.78|13623.11|13543.11|13623.51|13543.51|13622.77|13542.77|8
1725701600000|2024-09-07 09:33:20|13623.13|13543.13|13623.21|13543.21|13623.33|13543.33|13623.1|13543.1|9
1725701610000|2024-09-07 09:33:30|13623.24|13543.24|13623.23|13543.23|13623.26|13543.26|13622.86|13542.86|6
1725701620000|2024-09-07 09:33:40|13622.88|13542.88|13622.3|13542.3|13622.88|13542.88|13622.15|13542.15|8
1725701630000|2024-09-07 09:33:50|13621.81|13541.81|13621.47|13541.47|13622.02|13542.02|13620.75|13540.75|10
1725701640000|2024-09-07 09:34:00|13621.46|13541.46|13621.2|13541.2|13621.46|13541.46|13620.54|13540.54|8
1725701650000|2024-09-07 09:34:10|13621.21|13541.21|13620.91|13540.91|13621.76|13541.76|13620.91|13540.91|9
1725701660000|2024-09-07 09:34:20|13620.88|13540.88|13621.16|13541.16|13621.6|13541.6|13620.52|13540.52|9
1725701670000|2024-09-07 09:34:30|13620.9|13540.9|13619.6|13539.6|13620.9|13540.9|13619.6|13539.6|10
1725701680000|2024-09-07 09:34:40|13619.51|13539.51|13619.22|13539.22|13619.51|13539.51|13618.77|13538.77|9
1725701690000|2024-09-07 09:34:50|13618.71|13538.71|13618.25|13538.25|13618.71|13538.71|13618.22|13538.22|6
1725701700000|2024-09-07 09:35:00|13618.43|13538.43|13617.2|13537.2|13618.55|13538.55|13617.2|13537.2|6
1725701710000|2024-09-07 09:35:10|13617.29|13537.29|13615.91|13535.91|13617.37|13537.37|13615.32|13535.32|9
1725701720000|2024-09-07 09:35:20|13615.85|13535.85|13614.72|13534.72|13615.99|13535.99|13614.7|13534.7|10
1725701730000|2024-09-07 09:35:30|13614.71|13534.71|13616.12|13536.12|13616.17|13536.17|13614.71|13534.71|8
1725701740000|2024-09-07 09:35:40|13616.18|13536.18|13614.93|13534.93|13616.7|13536.7|13614.93|13534.93|9
1725701750000|2024-09-07 09:35:50|13614.54|13534.54|13616.25|13536.25|13616.42|13536.42|13614.29|13534.29|10
1725701760000|2024-09-07 09:36:00|13615.44|13535.44|13616.58|13536.58|13616.58|13536.58|13614.83|13534.83|10
1725701770000|2024-09-07 09:36:10|13616.59|13536.59|13616.47|13536.47|13616.59|13536.59|13615.99|13535.99|8
1725701780000|2024-09-07 09:36:20|13616.41|13536.41|13616.58|13536.58|13616.6|13536.6|13616.07|13536.07|9
1725701790000|2024-09-07 09:36:30|13616.41|13536.41|13616.64|13536.64|13616.77|13536.77|13616.38|13536.38|9
1725701800000|2024-09-07 09:36:40|13618.12|13538.12|13620.02|13540.02|13620.02|13540.02|13618.12|13538.12|10
1725701810000|2024-09-07 09:36:50|13620.01|13540.01|13616.5|13536.5|13620.01|13540.01|13616.5|13536.5|10
1725701820000|2024-09-07 09:37:00|13616.4|13536.4|13615.93|13535.93|13616.44|13536.44|13615.93|13535.93|9
1725701830000|2024-09-07 09:37:10|13616.67|13536.67|13617.14|13537.14|13617.98|13537.98|13616.67|13536.67|10
1725701840000|2024-09-07 09:37:20|13617.2|13537.2|13617.99|13537.99|13617.99|13537.99|13617.07|13537.07|8
1725701850000|2024-09-07 09:37:30|13617.97|13537.97|13619.68|13539.68|13619.68|13539.68|13617.97|13537.97|10
1725701860000|2024-09-07 09:37:40|13619.62|13539.62|13618.91|13538.91|13619.86|13539.86|13618.74|13538.74|7
1725701870000|2024-09-07 09:37:50|13619.56|13539.56|13619.36|13539.36|13619.69|13539.69|13619.35|13539.35|9
1725701880000|2024-09-07 09:38:00|13619.07|13539.07|13616.1|13536.1|13619.33|13539.33|13616.1|13536.1|10
1725701890000|2024-09-07 09:38:10|13616.57|13536.57|13615.77|13535.77|13617.68|13537.68|13615.77|13535.77|8
1725701900000|2024-09-07 09:38:20|13615.26|13535.26|13612.69|13532.69|13615.26|13535.26|13612.69|13532.69|10
1725701910000|2024-09-07 09:38:30|13612.7|13532.7|13612.52|13532.52|13612.7|13532.7|13611.77|13531.77|10
1725701920000|2024-09-07 09:38:40|13612.48|13532.48|13612.65|13532.65|13612.65|13532.65|13611.86|13531.86|8
1725701930000|2024-09-07 09:38:50|13612.23|13532.23|13614.71|13534.71|13614.71|13534.71|13612.23|13532.23|10
1725701940000|2024-09-07 09:39:00|13614.72|13534.72|13613.33|13533.33|13614.72|13534.72|13612.96|13532.96|10
1725701950000|2024-09-07 09:39:10|13613.38|13533.38|13613.1|13533.1|13614.04|13534.04|13613.1|13533.1|9
1725701960000|2024-09-07 09:39:20|13613.03|13533.03|13612.63|13532.63|13613.4|13533.4|13612.63|13532.63|10
1725701970000|2024-09-07 09:39:30|13611.84|13531.84|13612.36|13532.36|13612.38|13532.38|13610.71|13530.71|10
1725701980000|2024-09-07 09:39:40|13611.52|13531.52|13608.92|13528.92|13611.62|13531.62|13608.92|13528.92|9
1725701990000|2024-09-07 09:39:50|13608.82|13528.82|13609.06|13529.06|13609.23|13529.23|13608.61|13528.61|9
1725702000000|2024-09-07 09:40:00|13608.95|13528.95|13608.53|13528.53|13608.95|13528.95|13606.48|13526.48|8
1725702010000|2024-09-07 09:40:10|13608.55|13528.55|13608.59|13528.59|13609.04|13529.04|13607.94|13527.94|9
1725702020000|2024-09-07 09:40:20|13608.78|13528.78|13610.17|13530.17|13610.17|13530.17|13608.71|13528.71|8
1725702030000|2024-09-07 09:40:30|13610.33|13530.33|13614.19|13534.19|13614.69|13534.69|13610.33|13530.33|10
1725702040000|2024-09-07 09:40:40|13614.32|13534.32|13616.3|13536.3|13616.3|13536.3|13614.32|13534.32|9
1725702050000|2024-09-07 09:40:50|13616.32|13536.32|13616.93|13536.93|13616.93|13536.93|13615.76|13535.76|10
1725702060000|2024-09-07 09:41:00|13616.47|13536.47|13621.24|13541.24|13621.24|13541.24|13616.47|13536.47|10
1725702070000|2024-09-07 09:41:10|13621.55|13541.55|13618.55|13538.55|13623.29|13543.29|13618.55|13538.55|10
1725702080000|2024-09-07 09:41:20|13617.39|13537.39|13614.9|13534.9|13617.39|13537.39|13614.9|13534.9|10
1725702090000|2024-09-07 09:41:30|13614.94|13534.94|13613.41|13533.41|13615.02|13535.02|13613.41|13533.41|10
1725702100000|2024-09-07 09:41:40|13613.31|13533.31|13612.43|13532.43|13613.31|13533.31|13612.43|13532.43|9
1725702110000|2024-09-07 09:41:50|13612.42|13532.42|13612.72|13532.72|13612.72|13532.72|13612.42|13532.42|7
1725702120000|2024-09-07 09:42:00|13612.37|13532.37|13612.76|13532.76|13612.9|13532.9|13612.2|13532.2|9
1725702130000|2024-09-07 09:42:10|13612.31|13532.31|13612.59|13532.59|13612.72|13532.72|13612.31|13532.31|9
1725702140000|2024-09-07 09:42:20|13612.51|13532.51|13612.36|13532.36|13612.51|13532.51|13612.1|13532.1|9
1725702150000|2024-09-07 09:42:30|13612.38|13532.38|13611.99|13531.99|13612.39|13532.39|13611.6|13531.6|10
1725702160000|2024-09-07 09:42:40|13612.38|13532.38|13612.08|13532.08|13612.4|13532.4|13611.95|13531.95|9
1725702170000|2024-09-07 09:42:50|13612.18|13532.18|13611.75|13531.75|13612.41|13532.41|13611.75|13531.75|9
1725702180000|2024-09-07 09:43:00|13611.87|13531.87|13610.11|13530.11|13611.92|13531.92|13610.11|13530.11|9
1725702190000|2024-09-07 09:43:10|13609.94|13529.94|13609.89|13529.89|13610.09|13530.09|13609.76|13529.76|8
1725702200000|2024-09-07 09:43:20|13610.37|13530.37|13610.59|13530.59|13610.81|13530.81|13610.35|13530.35|9
1725702210000|2024-09-07 09:43:30|13610.53|13530.53|13610.41|13530.41|13610.53|13530.53|13610.12|13530.12|10
1725702220000|2024-09-07 09:43:40|13610.44|13530.44|13610.61|13530.61|13610.61|13530.61|13610.15|13530.15|8
1725702230000|2024-09-07 09:43:50|13610.66|13530.66|13610.37|13530.37|13610.71|13530.71|13610.06|13530.06|8
1725702240000|2024-09-07 09:44:00|13610.34|13530.34|13610.21|13530.21|13610.34|13530.34|13609.99|13529.99|10
1725702250000|2024-09-07 09:44:10|13610.22|13530.22|13610.08|13530.08|13610.42|13530.42|13610.08|13530.08|7
1725702260000|2024-09-07 09:44:20|13610.15|13530.15|13609.93|13529.93|13610.64|13530.64|13609.9|13529.9|10
1725702270000|2024-09-07 09:44:30|13609.95|13529.95|13610.6|13530.6|13610.83|13530.83|13609.95|13529.95|10
1725702280000|2024-09-07 09:44:40|13610.42|13530.42|13610.76|13530.76|13610.84|13530.84|13610.32|13530.32|8
1725702290000|2024-09-07 09:44:50|13610.8|13530.8|13611.45|13531.45|13611.45|13531.45|13610.44|13530.44|9
1725702300000|2024-09-07 09:45:00|13611.49|13531.49|13612.73|13532.73|13612.73|13532.73|13611.49|13531.49|9
1725702310000|2024-09-07 09:45:10|13612.88|13532.88|13614.33|13534.33|13614.33|13534.33|13612.88|13532.88|10
1725702320000|2024-09-07 09:45:20|13614.4|13534.4|13614.3|13534.3|13614.65|13534.65|13614.24|13534.24|9
1725702330000|2024-09-07 09:45:30|13614.31|13534.31|13615.44|13535.44|13615.44|13535.44|13614.31|13534.31|9
1725702340000|2024-09-07 09:45:40|13615.78|13535.78|13617.34|13537.34|13617.34|13537.34|13615.78|13535.78|10
1725702350000|2024-09-07 09:45:50|13617.18|13537.18|13618.34|13538.34|13618.34|13538.34|13617.18|13537.18|9
1725702360000|2024-09-07 09:46:00|13618.52|13538.52|13614.86|13534.86|13618.97|13538.97|13614.86|13534.86|9
1725702370000|2024-09-07 09:46:10|13615.15|13535.15|13615.27|13535.27|13615.27|13535.27|13614.65|13534.65|8
1725702380000|2024-09-07 09:46:20|13615.35|13535.35|13616.75|13536.75|13616.75|13536.75|13615.25|13535.25|10
1725702390000|2024-09-07 09:46:30|13616.76|13536.76|13617.18|13537.18|13617.18|13537.18|13616.62|13536.62|9
1725702400000|2024-09-07 09:46:40|13617.41|13537.41|13614.74|13534.74|13617.43|13537.43|13614.59|13534.59|10
1725702410000|2024-09-07 09:46:50|13614.71|13534.71|13617.19|13537.19|13617.43|13537.43|13614.59|13534.59|8
1725702420000|2024-09-07 09:47:00|13617.2|13537.2|13617.03|13537.03|13617.29|13537.29|13617|13537|8
1725702430000|2024-09-07 09:47:10|13617.15|13537.15|13617.25|13537.25|13617.5|13537.5|13616.99|13536.99|8
1725702440000|2024-09-07 09:47:20|13617.27|13537.27|13618.49|13538.49|13618.49|13538.49|13617.12|13537.12|9
1725702450000|2024-09-07 09:47:30|13618.73|13538.73|13621.09|13541.09|13621.11|13541.11|13618.73|13538.73|10
1725702460000|2024-09-07 09:47:40|13622.04|13542.04|13623.59|13543.59|13623.59|13543.59|13622.04|13542.04|9
1725702470000|2024-09-07 09:47:50|13623.6|13543.6|13623.59|13543.59|13623.61|13543.61|13622.24|13542.24|9
1725702480000|2024-09-07 09:48:00|13623.7|13543.7|13625.44|13545.44|13625.5|13545.5|13623.7|13543.7|8
1725702490000|2024-09-07 09:48:10|13625.5|13545.5|13624.06|13544.06|13625.5|13545.5|13624.06|13544.06|10
1725702500000|2024-09-07 09:48:20|13624.07|13544.07|13623.28|13543.28|13624.24|13544.24|13623.28|13543.28|10
1725702510000|2024-09-07 09:48:30|13623.26|13543.26|13623.16|13543.16|13623.26|13543.26|13622.67|13542.67|7
1725702520000|2024-09-07 09:48:40|13622.78|13542.78|13622.94|13542.94|13622.94|13542.94|13622.68|13542.68|5
1725702530000|2024-09-07 09:48:50|13622.95|13542.95|13623|13543|13623|13543|13622.56|13542.56|4
1725702540000|2024-09-07 09:49:00|13623.15|13543.15|13622.97|13542.97|13623.2|13543.2|13622.82|13542.82|8
1725702550000|2024-09-07 09:49:10|13622.98|13542.98|13619.55|13539.55|13622.98|13542.98|13619.55|13539.55|9
1725702560000|2024-09-07 09:49:20|13619.54|13539.54|13619.25|13539.25|13619.6|13539.6|13619.25|13539.25|9
1725702570000|2024-09-07 09:49:30|13619.69|13539.69|13619.61|13539.61|13619.69|13539.69|13619.59|13539.59|8
1725702580000|2024-09-07 09:49:40|13619.23|13539.23|13619.49|13539.49|13619.75|13539.75|13619.22|13539.22|10
1725702590000|2024-09-07 09:49:50|13619.52|13539.52|13620.24|13540.24|13620.24|13540.24|13619.51|13539.51|10
1725702600000|2024-09-07 09:50:00|13620.25|13540.25|13622.16|13542.16|13622.16|13542.16|13620.25|13540.25|9
1725702610000|2024-09-07 09:50:10|13623.07|13543.07|13622.73|13542.73|13623.22|13543.22|13622.55|13542.55|10
1725702620000|2024-09-07 09:50:20|13622.71|13542.71|13622.48|13542.48|13622.71|13542.71|13622.48|13542.48|7
1725702630000|2024-09-07 09:50:30|13622.58|13542.58|13622.84|13542.84|13623.15|13543.15|13622.58|13542.58|9
1725702640000|2024-09-07 09:50:40|13623.08|13543.08|13625.08|13545.08|13625.08|13545.08|13623.08|13543.08|8
1725702650000|2024-09-07 09:50:50|13625|13545|13626.4|13546.4|13626.41|13546.41|13625|13545|8
1725702660000|2024-09-07 09:51:00|13626.42|13546.42|13627.31|13547.31|13627.48|13547.48|13626.42|13546.42|10
1725702670000|2024-09-07 09:51:10|13627.64|13547.64|13629.7|13549.7|13629.7|13549.7|13627.64|13547.64|9
1725702680000|2024-09-07 09:51:20|13629.75|13549.75|13630.18|13550.18|13630.18|13550.18|13629.59|13549.59|10
1725702690000|2024-09-07 09:51:30|13630.17|13550.17|13630.43|13550.43|13630.43|13550.43|13629.93|13549.93|9
1725702700000|2024-09-07 09:51:40|13630.63|13550.63|13630.64|13550.64|13630.79|13550.79|13630.61|13550.61|9
1725702710000|2024-09-07 09:51:50|13630.65|13550.65|13631.07|13551.07|13631.45|13551.45|13630.65|13550.65|6
1725702720000|2024-09-07 09:52:00|13631.1|13551.1|13631.94|13551.94|13632.24|13552.24|13631.1|13551.1|10
1725702730000|2024-09-07 09:52:10|13631.99|13551.99|13631.63|13551.63|13632.37|13552.37|13631.63|13551.63|10
1725702740000|2024-09-07 09:52:20|13631.47|13551.47|13630.78|13550.78|13631.47|13551.47|13630.6|13550.6|10
1725702750000|2024-09-07 09:52:30|13630.77|13550.77|13630.59|13550.59|13630.77|13550.77|13630.58|13550.58|5
1725702760000|2024-09-07 09:52:40|13630.74|13550.74|13630.91|13550.91|13630.92|13550.92|13630.44|13550.44|10
1725702770000|2024-09-07 09:52:50|13630.74|13550.74|13630.85|13550.85|13630.85|13550.85|13630.32|13550.32|10
1725702780000|2024-09-07 09:53:00|13630.87|13550.87|13630.39|13550.39|13630.89|13550.89|13630.39|13550.39|7
1725702790000|2024-09-07 09:53:10|13630.38|13550.38|13630.32|13550.32|13630.96|13550.96|13630.32|13550.32|7
1725702800000|2024-09-07 09:53:20|13630.3|13550.3|13631.01|13551.01|13631.17|13551.17|13630.3|13550.3|9
1725702810000|2024-09-07 09:53:30|13631.08|13551.08|13631.86|13551.86|13631.86|13551.86|13630.96|13550.96|7
1725702820000|2024-09-07 09:53:40|13631.61|13551.61|13632.47|13552.47|13632.47|13552.47|13631.61|13551.61|5
1725702830000|2024-09-07 09:53:50|13632.58|13552.58|13632.91|13552.91|13632.91|13552.91|13632.54|13552.54|9
1725702840000|2024-09-07 09:54:00|13632.99|13552.99|13634.13|13554.13|13634.13|13554.13|13632.86|13552.86|9
1725702850000|2024-09-07 09:54:10|13634.05|13554.05|13633.9|13553.9|13634.05|13554.05|13633.44|13553.44|9
1725702860000|2024-09-07 09:54:20|13633.84|13553.84|13634.46|13554.46|13634.86|13554.86|13633.84|13553.84|8
1725702870000|2024-09-07 09:54:30|13634.81|13554.81|13636.07|13556.07|13636.07|13556.07|13634.81|13554.81|8
1725702880000|2024-09-07 09:54:40|13636.14|13556.14|13635.64|13555.64|13636.18|13556.18|13635.6|13555.6|9
1725702890000|2024-09-07 09:54:50|13635.77|13555.77|13635.67|13555.67|13636.05|13556.05|13635.67|13555.67|7
1725702900000|2024-09-07 09:55:00|13635.66|13555.66|13634.75|13554.75|13635.66|13555.66|13634.42|13554.42|9
1725702910000|2024-09-07 09:55:10|13634.74|13554.74|13634.23|13554.23|13634.74|13554.74|13634|13554|7
1725702920000|2024-09-07 09:55:20|13634.33|13554.33|13631.04|13551.04|13634.33|13554.33|13630.85|13550.85|7
1725702930000|2024-09-07 09:55:30|13631|13551|13629.79|13549.79|13631|13551|13629.52|13549.52|10
1725702940000|2024-09-07 09:55:40|13629.35|13549.35|13629.03|13549.03|13629.5|13549.5|13628.95|13548.95|10
1725702950000|2024-09-07 09:55:50|13629.33|13549.33|13629.32|13549.32|13629.72|13549.72|13629.32|13549.32|9
1725702960000|2024-09-07 09:56:00|13629.28|13549.28|13628.27|13548.27|13629.28|13549.28|13628.27|13548.27|8
1725702970000|2024-09-07 09:56:10|13628|13548|13628.06|13548.06|13628.32|13548.32|13627.99|13547.99|10
1725702980000|2024-09-07 09:56:20|13628.09|13548.09|13628.54|13548.54|13628.54|13548.54|13627.98|13547.98|10
1725702990000|2024-09-07 09:56:30|13628.73|13548.73|13629.3|13549.3|13629.3|13549.3|13628.55|13548.55|7
1725703000000|2024-09-07 09:56:40|13629.34|13549.34|13628.83|13548.83|13629.36|13549.36|13628.83|13548.83|8
1725703010000|2024-09-07 09:56:50|13628.98|13548.98|13626.95|13546.95|13628.98|13548.98|13626.95|13546.95|8
1725703020000|2024-09-07 09:57:00|13627.07|13547.07|13629.41|13549.41|13629.41|13549.41|13627.01|13547.01|10
1725703030000|2024-09-07 09:57:10|13629.47|13549.47|13629.68|13549.68|13629.79|13549.79|13629.47|13549.47|9
1725703040000|2024-09-07 09:57:20|13629.82|13549.82|13628.59|13548.59|13629.83|13549.83|13628.59|13548.59|10
1725703050000|2024-09-07 09:57:30|13628.17|13548.17|13629.53|13549.53|13629.53|13549.53|13627.96|13547.96|10
1725703060000|2024-09-07 09:57:40|13629.61|13549.61|13629.14|13549.14|13629.61|13549.61|13629.14|13549.14|8
1725703070000|2024-09-07 09:57:50|13628.6|13548.6|13626.93|13546.93|13628.6|13548.6|13626.93|13546.93|8
1725703080000|2024-09-07 09:58:00|13626.91|13546.91|13626.81|13546.81|13626.94|13546.94|13626.52|13546.52|10
1725703090000|2024-09-07 09:58:10|13626.63|13546.63|13628.51|13548.51|13628.54|13548.54|13626.63|13546.63|10
1725703100000|2024-09-07 09:58:20|13628.49|13548.49|13627.23|13547.23|13628.49|13548.49|13627.23|13547.23|7
1725703110000|2024-09-07 09:58:30|13627.1|13547.1|13626.08|13546.08|13627.17|13547.17|13626.06|13546.06|8
1725703120000|2024-09-07 09:58:40|13626.39|13546.39|13626.01|13546.01|13626.39|13546.39|13626.01|13546.01|7
1725703130000|2024-09-07 09:58:50|13626.02|13546.02|13625.26|13545.26|13626.11|13546.11|13625.25|13545.25|8
1725703140000|2024-09-07 09:59:00|13625.2|13545.2|13625.27|13545.27|13625.68|13545.68|13625.18|13545.18|9
1725703150000|2024-09-07 09:59:10|13625.18|13545.18|13623.32|13543.32|13625.18|13545.18|13623.32|13543.32|10
1725703160000|2024-09-07 09:59:20|13623.09|13543.09|13622.42|13542.42|13623.09|13543.09|13622.18|13542.18|9
1725703170000|2024-09-07 09:59:30|13622.41|13542.41|13621.61|13541.61|13622.41|13542.41|13621.61|13541.61|10
1725703180000|2024-09-07 09:59:40|13622.12|13542.12|13621.12|13541.12|13622.12|13542.12|13621.12|13541.12|7
1725703190000|2024-09-07 09:59:50|13621.13|13541.13|13620.92|13540.92|13621.39|13541.39|13620.92|13540.92|10
1725703200000|2024-09-07 10:00:00|13620.49|13540.49|13620.65|13540.65|13620.76|13540.76|13620.18|13540.18|10
1725703210000|2024-09-07 10:00:10|13620.92|13540.92|13621.96|13541.96|13622.02|13542.02|13620.92|13540.92|10
1725703220000|2024-09-07 10:00:20|13621.56|13541.56|13622.06|13542.06|13622.06|13542.06|13621.48|13541.48|8
1725703230000|2024-09-07 10:00:30|13622.25|13542.25|13622.4|13542.4|13622.42|13542.42|13621.92|13541.92|8
1725703240000|2024-09-07 10:00:40|13622.42|13542.42|13622.4|13542.4|13622.84|13542.84|13622.12|13542.12|9
1725703250000|2024-09-07 10:00:50|13622.36|13542.36|13622.44|13542.44|13623.26|13543.26|13622.36|13542.36|8
1725703260000|2024-09-07 10:01:00|13623.62|13543.62|13622.29|13542.29|13623.89|13543.89|13622.29|13542.29|8
1725703270000|2024-09-07 10:01:10|13621.58|13541.58|13621.48|13541.48|13621.98|13541.98|13621.48|13541.48|8
1725703280000|2024-09-07 10:01:20|13621.49|13541.49|13622.17|13542.17|13622.25|13542.25|13621.39|13541.39|10
1725703290000|2024-09-07 10:01:30|13622.08|13542.08|13622.58|13542.58|13622.61|13542.61|13622.08|13542.08|6
1725703300000|2024-09-07 10:01:40|13622.63|13542.63|13621.52|13541.52|13622.65|13542.65|13621.52|13541.52|10
1725703310000|2024-09-07 10:01:50|13621.46|13541.46|13620.94|13540.94|13621.47|13541.47|13620.85|13540.85|8
1725703320000|2024-09-07 10:02:00|13621.37|13541.37|13623.03|13543.03|13623.03|13543.03|13621.33|13541.33|10
1725703330000|2024-09-07 10:02:10|13623.04|13543.04|13622.88|13542.88|13623.05|13543.05|13622.8|13542.8|8
1725703340000|2024-09-07 10:02:20|13623.05|13543.05|13622.93|13542.93|13623.08|13543.08|13622.68|13542.68|9
1725703350000|2024-09-07 10:02:30|13623.09|13543.09|13625.77|13545.77|13625.77|13545.77|13623.09|13543.09|9
1725703360000|2024-09-07 10:02:40|13625.85|13545.85|13627.86|13547.86|13627.86|13547.86|13625.85|13545.85|9
1725703370000|2024-09-07 10:02:50|13628.53|13548.53|13627.98|13547.98|13628.53|13548.53|13627.88|13547.88|10
1725703380000|2024-09-07 10:03:00|13627.93|13547.93|13627.98|13547.98|13627.98|13547.98|13627.22|13547.22|9
1725703390000|2024-09-07 10:03:10|13627.95|13547.95|13628.47|13548.47|13628.5|13548.5|13627.95|13547.95|9
1725703400000|2024-09-07 10:03:20|13628.61|13548.61|13626.59|13546.59|13628.72|13548.72|13626.59|13546.59|10
1725703410000|2024-09-07 10:03:30|13626.58|13546.58|13626.45|13546.45|13627.3|13547.3|13626.33|13546.33|9
1725703420000|2024-09-07 10:03:40|13626.47|13546.47|13627.48|13547.48|13627.48|13547.48|13626.38|13546.38|9
1725703430000|2024-09-07 10:03:50|13626.6|13546.6|13626.52|13546.52|13626.65|13546.65|13626.36|13546.36|9
1725703440000|2024-09-07 10:04:00|13625.22|13545.22|13623.82|13543.82|13625.22|13545.22|13623.82|13543.82|10
1725703450000|2024-09-07 10:04:10|13623.88|13543.88|13624.54|13544.54|13624.54|13544.54|13623.36|13543.36|10
1725703460000|2024-09-07 10:04:20|13624.53|13544.53|13624.67|13544.67|13624.67|13544.67|13624.2|13544.2|6
1725703470000|2024-09-07 10:04:30|13625.08|13545.08|13625.48|13545.48|13625.67|13545.67|13625.08|13545.08|7
1725703480000|2024-09-07 10:04:40|13625.65|13545.65|13626.08|13546.08|13626.17|13546.17|13625.65|13545.65|9
1725703490000|2024-09-07 10:04:50|13626.74|13546.74|13627.63|13547.63|13627.63|13547.63|13626.74|13546.74|6
1725703500000|2024-09-07 10:05:00|13628.58|13548.58|13628.82|13548.82|13628.82|13548.82|13628.26|13548.26|7
1725703510000|2024-09-07 10:05:10|13628.79|13548.79|13628.5|13548.5|13628.79|13548.79|13628.22|13548.22|6
1725703520000|2024-09-07 10:05:20|13628.53|13548.53|13628.54|13548.54|13628.64|13548.64|13628.24|13548.24|7
1725703530000|2024-09-07 10:05:30|13628.47|13548.47|13629.08|13549.08|13629.08|13549.08|13628.34|13548.34|10
1725703540000|2024-09-07 10:05:40|13629.15|13549.15|13629.11|13549.11|13629.86|13549.86|13629.11|13549.11|10
1725703550000|2024-09-07 10:05:50|13629.21|13549.21|13630.49|13550.49|13630.76|13550.76|13629.21|13549.21|10
1725703560000|2024-09-07 10:06:00|13630.66|13550.66|13630.64|13550.64|13631.07|13551.07|13630.54|13550.54|9
1725703570000|2024-09-07 10:06:10|13630.91|13550.91|13632.17|13552.17|13632.22|13552.22|13630.91|13550.91|9
1725703580000|2024-09-07 10:06:20|13631.76|13551.76|13631.25|13551.25|13631.8|13551.8|13631.25|13551.25|10
1725703590000|2024-09-07 10:06:30|13631.22|13551.22|13631.11|13551.11|13631.25|13551.25|13630.46|13550.46|10
1725703600000|2024-09-07 10:06:40|13631.12|13551.12|13631.14|13551.14|13631.28|13551.28|13630.68|13550.68|5
1725703610000|2024-09-07 10:06:50|13631.28|13551.28|13630.7|13550.7|13631.28|13551.28|13630.7|13550.7|7
1725703620000|2024-09-07 10:07:00|13630.93|13550.93|13629.32|13549.32|13630.93|13550.93|13629.28|13549.28|9
1725703630000|2024-09-07 10:07:10|13629.7|13549.7|13631.55|13551.55|13631.55|13551.55|13629.58|13549.58|10
1725703640000|2024-09-07 10:07:20|13630.82|13550.82|13631.39|13551.39|13632.22|13552.22|13630.82|13550.82|9
1725703650000|2024-09-07 10:07:30|13631.41|13551.41|13632.75|13552.75|13632.76|13552.76|13631.41|13551.41|8
1725703660000|2024-09-07 10:07:40|13632.76|13552.76|13635.31|13555.31|13635.39|13555.39|13632.76|13552.76|9
1725703670000|2024-09-07 10:07:50|13635.27|13555.27|13635.22|13555.22|13635.27|13555.27|13634.83|13554.83|7
1725703680000|2024-09-07 10:08:00|13635.21|13555.21|13635.84|13555.84|13635.84|13555.84|13634.85|13554.85|7
1725703690000|2024-09-07 10:08:10|13636.61|13556.61|13636.28|13556.28|13636.7|13556.7|13635.87|13555.87|5
1725703700000|2024-09-07 10:08:20|13636.3|13556.3|13635.38|13555.38|13636.3|13556.3|13635.32|13555.32|5
1725703710000|2024-09-07 10:08:30|13635.41|13555.41|13636.31|13556.31|13636.5|13556.5|13635.41|13555.41|9
1725703720000|2024-09-07 10:08:40|13636.42|13556.42|13637.33|13557.33|13637.33|13557.33|13636.42|13556.42|9
1725703730000|2024-09-07 10:08:50|13637.34|13557.34|13637.18|13557.18|13637.34|13557.34|13636.87|13556.87|6
1725703740000|2024-09-07 10:09:00|13636.8|13556.8|13637.39|13557.39|13637.39|13557.39|13636.8|13556.8|8
1725703750000|2024-09-07 10:09:10|13637.48|13557.48|13637.89|13557.89|13637.89|13557.89|13637.31|13557.31|6
1725703760000|2024-09-07 10:09:20|13637.71|13557.71|13637.32|13557.32|13637.71|13557.71|13637.08|13557.08|9
1725703770000|2024-09-07 10:09:30|13637.54|13557.54|13637.2|13557.2|13637.58|13557.58|13637.19|13557.19|7
1725703780000|2024-09-07 10:09:40|13637.18|13557.18|13637.93|13557.93|13638.24|13558.24|13637.18|13557.18|9
1725703790000|2024-09-07 10:09:50|13637.88|13557.88|13638.47|13558.47|13638.47|13558.47|13637.88|13557.88|7
1725703800000|2024-09-07 10:10:00|13638.18|13558.18|13638.09|13558.09|13638.88|13558.88|13638.09|13558.09|10
1725703810000|2024-09-07 10:10:10|13638.1|13558.1|13638.69|13558.69|13638.75|13558.75|13638.1|13558.1|5
1725703820000|2024-09-07 10:10:20|13638.68|13558.68|13637.73|13557.73|13638.69|13558.69|13637.32|13557.32|10
1725703830000|2024-09-07 10:10:30|13637.56|13557.56|13637.53|13557.53|13637.56|13557.56|13637.07|13557.07|6
1725703840000|2024-09-07 10:10:40|13637.56|13557.56|13636.92|13556.92|13637.68|13557.68|13636.92|13556.92|8
1725703850000|2024-09-07 10:10:50|13636.9|13556.9|13636.92|13556.92|13637.31|13557.31|13636.9|13556.9|8
1725703860000|2024-09-07 10:11:00|13637.3|13557.3|13639.26|13559.26|13639.26|13559.26|13637.3|13557.3|9
1725703870000|2024-09-07 10:11:10|13638.97|13558.97|13639.53|13559.53|13640.28|13560.28|13638.97|13558.97|10
1725703880000|2024-09-07 10:11:20|13640.61|13560.61|13642.31|13562.31|13642.31|13562.31|13640.61|13560.61|10
1725703890000|2024-09-07 10:11:30|13642.34|13562.34|13643.51|13563.51|13643.51|13563.51|13642.22|13562.22|8
1725703900000|2024-09-07 10:11:40|13643.64|13563.64|13643.58|13563.58|13643.64|13563.64|13643.15|13563.15|9
1725703910000|2024-09-07 10:11:50|13643.52|13563.52|13643.53|13563.53|13643.99|13563.99|13643.52|13563.52|9
1725703920000|2024-09-07 10:12:00|13643.72|13563.72|13643.55|13563.55|13643.72|13563.72|13643.19|13563.19|9
1725703930000|2024-09-07 10:12:10|13643.99|13563.99|13643.92|13563.92|13644.08|13564.08|13643.75|13563.75|10
1725703940000|2024-09-07 10:12:20|13644.06|13564.06|13644.67|13564.67|13645.13|13565.13|13643.93|13563.93|10
1725703950000|2024-09-07 10:12:30|13644.7|13564.7|13645.8|13565.8|13645.8|13565.8|13644.7|13564.7|7
1725703960000|2024-09-07 10:12:40|13645.81|13565.81|13645.3|13565.3|13645.81|13565.81|13644.94|13564.94|8
1725703970000|2024-09-07 10:12:50|13645.28|13565.28|13645.13|13565.13|13645.41|13565.41|13644.86|13564.86|7
1725703980000|2024-09-07 10:13:00|13645.11|13565.11|13644.25|13564.25|13645.65|13565.65|13644.25|13564.25|7
1725703990000|2024-09-07 10:13:10|13644.2|13564.2|13642.93|13562.93|13644.2|13564.2|13642.93|13562.93|7
1725704000000|2024-09-07 10:13:20|13643.18|13563.18|13639.51|13559.51|13643.22|13563.22|13639.51|13559.51|10
1725704010000|2024-09-07 10:13:30|13638.96|13558.96|13638.92|13558.92|13639.35|13559.35|13638.76|13558.76|10
1725704020000|2024-09-07 10:13:40|13638.89|13558.89|13639.28|13559.28|13639.32|13559.32|13638.89|13558.89|9
1725704030000|2024-09-07 10:13:50|13639.26|13559.26|13638.29|13558.29|13639.26|13559.26|13638.04|13558.04|8
1725704040000|2024-09-07 10:14:00|13638.31|13558.31|13638.78|13558.78|13638.78|13558.78|13637.95|13557.95|7
1725704050000|2024-09-07 10:14:10|13638.92|13558.92|13638.49|13558.49|13639.08|13559.08|13638.25|13558.25|8
1725704060000|2024-09-07 10:14:20|13638.48|13558.48|13639.06|13559.06|13639.06|13559.06|13638.48|13558.48|7
1725704070000|2024-09-07 10:14:30|13638.7|13558.7|13638.68|13558.68|13638.72|13558.72|13638.5|13558.5|9
1725704080000|2024-09-07 10:14:40|13638.72|13558.72|13638.91|13558.91|13639.25|13559.25|13638.72|13558.72|9
1725704090000|2024-09-07 10:14:50|13638.97|13558.97|13637.58|13557.58|13638.97|13558.97|13637.48|13557.48|10
1725704100000|2024-09-07 10:15:00|13637.56|13557.56|13638.65|13558.65|13638.67|13558.67|13637.1|13557.1|10
1725704110000|2024-09-07 10:15:10|13638.66|13558.66|13639.41|13559.41|13639.43|13559.43|13638|13558|10
1725704120000|2024-09-07 10:15:20|13639.49|13559.49|13640.08|13560.08|13640.08|13560.08|13639.46|13559.46|10
1725704130000|2024-09-07 10:15:30|13641.11|13561.11|13643.04|13563.04|13643.04|13563.04|13641.11|13561.11|9
1725704140000|2024-09-07 10:15:40|13643.24|13563.24|13645.41|13565.41|13645.45|13565.45|13643.24|13563.24|9
1725704150000|2024-09-07 10:15:50|13645.43|13565.43|13645.13|13565.13|13645.64|13565.64|13645.13|13565.13|7
1725704160000|2024-09-07 10:16:00|13645.27|13565.27|13644.85|13564.85|13645.78|13565.78|13644.85|13564.85|10
1725704170000|2024-09-07 10:16:10|13644.84|13564.84|13643.28|13563.28|13644.84|13564.84|13643.28|13563.28|10
1725704180000|2024-09-07 10:16:20|13643.03|13563.03|13641.83|13561.83|13643.14|13563.14|13641.83|13561.83|10
1725704190000|2024-09-07 10:16:30|13641.78|13561.78|13642|13562|13642|13562|13641.68|13561.68|6
1725704200000|2024-09-07 10:16:40|13642.06|13562.06|13642.42|13562.42|13642.42|13562.42|13641.86|13561.86|7
1725704210000|2024-09-07 10:16:50|13642.49|13562.49|13642.04|13562.04|13642.49|13562.49|13642.04|13562.04|7
1725704220000|2024-09-07 10:17:00|13642.02|13562.02|13641.91|13561.91|13642.25|13562.25|13641.91|13561.91|4
1725704230000|2024-09-07 10:17:10|13642.16|13562.16|13640.94|13560.94|13642.24|13562.24|13640.94|13560.94|7
1725704240000|2024-09-07 10:17:20|13640.99|13560.99|13640.43|13560.43|13641.2|13561.2|13640.43|13560.43|10
1725704250000|2024-09-07 10:17:30|13640.19|13560.19|13640.32|13560.32|13640.34|13560.34|13640.18|13560.18|5
1725704260000|2024-09-07 10:17:40|13640.05|13560.05|13639.87|13559.87|13640.05|13560.05|13639.54|13559.54|9
1725704270000|2024-09-07 10:17:50|13639.88|13559.88|13639.2|13559.2|13639.88|13559.88|13638.97|13558.97|9
1725704280000|2024-09-07 10:18:00|13639.18|13559.18|13640.19|13560.19|13640.19|13560.19|13639.18|13559.18|10
1725704290000|2024-09-07 10:18:10|13640.18|13560.18|13639.53|13559.53|13640.18|13560.18|13639.53|13559.53|8
1725704300000|2024-09-07 10:18:20|13640.04|13560.04|13640.5|13560.5|13640.5|13560.5|13639.92|13559.92|9
1725704310000|2024-09-07 10:18:30|13640.01|13560.01|13639.73|13559.73|13640.13|13560.13|13639.73|13559.73|8
1725704320000|2024-09-07 10:18:40|13639.79|13559.79|13641.09|13561.09|13641.09|13561.09|13639.79|13559.79|6
1725704330000|2024-09-07 10:18:50|13641.13|13561.13|13641.14|13561.14|13641.15|13561.15|13640.61|13560.61|7
1725704340000|2024-09-07 10:19:00|13640.85|13560.85|13641.12|13561.12|13641.21|13561.21|13640.77|13560.77|9
1725704350000|2024-09-07 10:19:10|13641.11|13561.11|13641.69|13561.69|13641.69|13561.69|13640.91|13560.91|9
1725704360000|2024-09-07 10:19:20|13642.09|13562.09|13641.59|13561.59|13642.1|13562.1|13640.66|13560.66|10
1725704370000|2024-09-07 10:19:30|13641.72|13561.72|13641.34|13561.34|13641.86|13561.86|13641.34|13561.34|10
1725704380000|2024-09-07 10:19:40|13641.33|13561.33|13641.88|13561.88|13642.31|13562.31|13641.31|13561.31|9
1725704390000|2024-09-07 10:19:50|13642.09|13562.09|13642.78|13562.78|13643.46|13563.46|13642.09|13562.09|10
1725704400000|2024-09-07 10:20:00|13642.7|13562.7|13642.69|13562.69|13642.71|13562.71|13642.18|13562.18|9
1725704410000|2024-09-07 10:20:10|13642.7|13562.7|13643.38|13563.38|13643.38|13563.38|13642.49|13562.49|5
1725704420000|2024-09-07 10:20:20|13643.12|13563.12|13643.47|13563.47|13643.47|13563.47|13643.11|13563.11|9
1725704430000|2024-09-07 10:20:30|13643.55|13563.55|13644.01|13564.01|13644.01|13564.01|13643.35|13563.35|9
1725704440000|2024-09-07 10:20:40|13644.04|13564.04|13644.05|13564.05|13644.5|13564.5|13644.01|13564.01|9
1725704450000|2024-09-07 10:20:50|13644.03|13564.03|13644.33|13564.33|13644.52|13564.52|13644|13564|9
1725704460000|2024-09-07 10:21:00|13644.32|13564.32|13644.79|13564.79|13644.83|13564.83|13644.32|13564.32|9
1725704470000|2024-09-07 10:21:10|13644.77|13564.77|13646.7|13566.7|13646.7|13566.7|13644.77|13564.77|8
1725704480000|2024-09-07 10:21:20|13646.76|13566.76|13645.77|13565.77|13646.76|13566.76|13644.98|13564.98|9
1725704490000|2024-09-07 10:21:30|13645.45|13565.45|13643.53|13563.53|13645.84|13565.84|13643.53|13563.53|10
1725704500000|2024-09-07 10:21:40|13643.4|13563.4|13642.31|13562.31|13643.4|13563.4|13642.16|13562.16|10
1725704510000|2024-09-07 10:21:50|13642.21|13562.21|13641.71|13561.71|13642.35|13562.35|13641.67|13561.67|10
1725704520000|2024-09-07 10:22:00|13641.73|13561.73|13640.16|13560.16|13641.99|13561.99|13640.16|13560.16|9
1725704530000|2024-09-07 10:22:10|13640.25|13560.25|13640.24|13560.24|13640.65|13560.65|13640.17|13560.17|8
1725704540000|2024-09-07 10:22:20|13640.47|13560.47|13644.06|13564.06|13644.09|13564.09|13640.47|13560.47|10
1725704550000|2024-09-07 10:22:30|13644.49|13564.49|13646.85|13566.85|13646.85|13566.85|13643.87|13563.87|10
1725704560000|2024-09-07 10:22:40|13647.21|13567.21|13651.14|13571.14|13651.14|13571.14|13647.21|13567.21|10
1725704570000|2024-09-07 10:22:50|13651.58|13571.58|13655.27|13575.27|13655.27|13575.27|13651.58|13571.58|10
1725704580000|2024-09-07 10:23:00|13655.4|13575.4|13655.11|13575.11|13655.91|13575.91|13655.08|13575.08|10
1725704590000|2024-09-07 10:23:10|13655.12|13575.12|13654.46|13574.46|13655.35|13575.35|13654.46|13574.46|9
1725704600000|2024-09-07 10:23:20|13654.43|13574.43|13653.56|13573.56|13655.2|13575.2|13653.55|13573.55|10
1725704610000|2024-09-07 10:23:30|13653.22|13573.22|13651.99|13571.99|13653.26|13573.26|13651.99|13571.99|10
1725704620000|2024-09-07 10:23:40|13651.39|13571.39|13651.35|13571.35|13651.63|13571.63|13651.05|13571.05|8
1725704630000|2024-09-07 10:23:50|13651.29|13571.29|13651.94|13571.94|13651.94|13571.94|13650.92|13570.92|10
1725704640000|2024-09-07 10:24:00|13651.93|13571.93|13650.7|13570.7|13651.98|13571.98|13650.7|13570.7|10
1725704650000|2024-09-07 10:24:10|13650.49|13570.49|13649.93|13569.93|13650.49|13570.49|13649.93|13569.93|8
1725704660000|2024-09-07 10:24:20|13650.37|13570.37|13650.08|13570.08|13650.39|13570.39|13648.64|13568.64|9
1725704670000|2024-09-07 10:24:30|13650.2|13570.2|13649.01|13569.01|13650.2|13570.2|13649.01|13569.01|8
1725704680000|2024-09-07 10:24:40|13648.97|13568.97|13649.08|13569.08|13649.46|13569.46|13648.84|13568.84|8
1725704690000|2024-09-07 10:24:50|13649.04|13569.04|13649.17|13569.17|13649.19|13569.19|13649.04|13569.04|5
1725704700000|2024-09-07 10:25:00|13649.03|13569.03|13649.38|13569.38|13649.43|13569.43|13648.58|13568.58|10
1725704710000|2024-09-07 10:25:10|13649.76|13569.76|13650.05|13570.05|13650.15|13570.15|13649.2|13569.2|10
1725704720000|2024-09-07 10:25:20|13650.02|13570.02|13649.73|13569.73|13650.64|13570.64|13649.72|13569.72|7
1725704730000|2024-09-07 10:25:30|13650.51|13570.51|13650.92|13570.92|13650.92|13570.92|13650.38|13570.38|9
1725704740000|2024-09-07 10:25:40|13651|13571|13650.85|13570.85|13651.38|13571.38|13650.75|13570.75|9
1725704750000|2024-09-07 10:25:50|13650.69|13570.69|13649|13569|13650.69|13570.69|13649|13569|9
1725704760000|2024-09-07 10:26:00|13648.99|13568.99|13649.18|13569.18|13649.42|13569.42|13648.99|13568.99|8
1725704770000|2024-09-07 10:26:10|13649.19|13569.19|13651.67|13571.67|13651.67|13571.67|13649.19|13569.19|10
1725704780000|2024-09-07 10:26:20|13651.34|13571.34|13653|13573|13653|13573|13651.34|13571.34|8
1725704790000|2024-09-07 10:26:30|13652.99|13572.99|13653.15|13573.15|13653.15|13573.15|13652.25|13572.25|10
1725704800000|2024-09-07 10:26:40|13653.18|13573.18|13654.05|13574.05|13654.06|13574.06|13652.91|13572.91|9
1725704810000|2024-09-07 10:26:50|13654.06|13574.06|13653.36|13573.36|13654.14|13574.14|13653.36|13573.36|8
1725704820000|2024-09-07 10:27:00|13653.16|13573.16|13651.85|13571.85|13653.45|13573.45|13651.85|13571.85|9
1725704830000|2024-09-07 10:27:10|13651.54|13571.54|13650.42|13570.42|13651.83|13571.83|13650.42|13570.42|8
1725704840000|2024-09-07 10:27:20|13650|13570|13648.57|13568.57|13650|13570|13648.57|13568.57|9
1725704850000|2024-09-07 10:27:30|13647.9|13567.9|13646.58|13566.58|13647.9|13567.9|13646.58|13566.58|7
1725704860000|2024-09-07 10:27:40|13646.29|13566.29|13643.44|13563.44|13646.29|13566.29|13642.48|13562.48|10
1725704870000|2024-09-07 10:27:50|13643.43|13563.43|13642.16|13562.16|13643.43|13563.43|13642.16|13562.16|9
1725704880000|2024-09-07 10:28:00|13642.42|13562.42|13642.11|13562.11|13642.58|13562.58|13642.1|13562.1|9
1725704890000|2024-09-07 10:28:10|13642.18|13562.18|13640.9|13560.9|13642.53|13562.53|13640.46|13560.46|10
1725704900000|2024-09-07 10:28:20|13641.68|13561.68|13643.48|13563.48|13643.48|13563.48|13641.68|13561.68|8
1725704910000|2024-09-07 10:28:30|13643.89|13563.89|13644.76|13564.76|13645.39|13565.39|13643.89|13563.89|9
1725704920000|2024-09-07 10:28:40|13644.75|13564.75|13645.51|13565.51|13645.51|13565.51|13644.62|13564.62|8
1725704930000|2024-09-07 10:28:50|13645.52|13565.52|13646.04|13566.04|13646.04|13566.04|13645.07|13565.07|8
1725704940000|2024-09-07 10:29:00|13646.07|13566.07|13645.9|13565.9|13646.07|13566.07|13645.41|13565.41|9
1725704950000|2024-09-07 10:29:10|13645.77|13565.77|13645.6|13565.6|13645.87|13565.87|13645.43|13565.43|9
1725704960000|2024-09-07 10:29:20|13645.52|13565.52|13644.72|13564.72|13645.52|13565.52|13644.4|13564.4|10
1725704970000|2024-09-07 10:29:30|13644.56|13564.56|13643.98|13563.98|13644.56|13564.56|13643.81|13563.81|10
1725704980000|2024-09-07 10:29:40|13644.06|13564.06|13643.96|13563.96|13644.55|13564.55|13643.77|13563.77|10
1725704990000|2024-09-07 10:29:50|13643.94|13563.94|13644.71|13564.71|13644.87|13564.87|13643.94|13563.94|8
1725705000000|2024-09-07 10:30:00|13645.5|13565.5|13647.34|13567.34|13647.65|13567.65|13645.45|13565.45|10
1725705010000|2024-09-07 10:30:10|13647.11|13567.11|13647.76|13567.76|13647.76|13567.76|13647.11|13567.11|8
1725705020000|2024-09-07 10:30:20|13647.77|13567.77|13649.24|13569.24|13649.24|13569.24|13647.75|13567.75|10
1725705030000|2024-09-07 10:30:30|13649.29|13569.29|13647.91|13567.91|13649.31|13569.31|13647.91|13567.91|9
1725705040000|2024-09-07 10:30:40|13647.84|13567.84|13646.71|13566.71|13647.93|13567.93|13646.71|13566.71|10
1725705050000|2024-09-07 10:30:50|13646.16|13566.16|13645.28|13565.28|13646.16|13566.16|13645.27|13565.27|9
1725705060000|2024-09-07 10:31:00|13645.78|13565.78|13645.45|13565.45|13645.85|13565.85|13645.45|13565.45|8
1725705070000|2024-09-07 10:31:10|13645.5|13565.5|13646.73|13566.73|13646.98|13566.98|13645.5|13565.5|9
1725705080000|2024-09-07 10:31:20|13646.96|13566.96|13647.57|13567.57|13647.66|13567.66|13646.96|13566.96|8
1725705090000|2024-09-07 10:31:30|13647.9|13567.9|13647.94|13567.94|13647.94|13567.94|13647.35|13567.35|7
1725705100000|2024-09-07 10:31:40|13647.95|13567.95|13647.94|13567.94|13648.07|13568.07|13647.7|13567.7|10
1725705110000|2024-09-07 10:31:50|13648.09|13568.09|13649.99|13569.99|13649.99|13569.99|13647.89|13567.89|10
1725705120000|2024-09-07 10:32:00|13650.4|13570.4|13650.37|13570.37|13650.45|13570.45|13650.14|13570.14|8
1725705130000|2024-09-07 10:32:10|13650.42|13570.42|13649.23|13569.23|13650.42|13570.42|13649.23|13569.23|6
1725705140000|2024-09-07 10:32:20|13649.2|13569.2|13648.48|13568.48|13649.66|13569.66|13648.48|13568.48|10
1725705150000|2024-09-07 10:32:30|13648.49|13568.49|13648.33|13568.33|13648.62|13568.62|13648.33|13568.33|9
1725705160000|2024-09-07 10:32:40|13648.14|13568.14|13648.38|13568.38|13648.74|13568.74|13647.58|13567.58|10
1725705170000|2024-09-07 10:32:50|13648.14|13568.14|13647.21|13567.21|13648.14|13568.14|13647.21|13567.21|7
1725705180000|2024-09-07 10:33:00|13646.98|13566.98|13645.68|13565.68|13646.98|13566.98|13645.64|13565.64|10
1725705190000|2024-09-07 10:33:10|13645.66|13565.66|13645.67|13565.67|13645.83|13565.83|13645.41|13565.41|10
1725705200000|2024-09-07 10:33:20|13645.68|13565.68|13644.21|13564.21|13645.86|13565.86|13644.08|13564.08|8
1725705210000|2024-09-07 10:33:30|13644.23|13564.23|13645.05|13565.05|13645.43|13565.43|13644.23|13564.23|10
1725705220000|2024-09-07 10:33:40|13645.25|13565.25|13647.68|13567.68|13647.68|13567.68|13645.21|13565.21|9
1725705230000|2024-09-07 10:33:50|13647.81|13567.81|13648.2|13568.2|13648.35|13568.35|13647.66|13567.66|10
1725705240000|2024-09-07 10:34:00|13648.23|13568.23|13646.23|13566.23|13648.31|13568.31|13646.23|13566.23|10
1725705250000|2024-09-07 10:34:10|13646.21|13566.21|13645.99|13565.99|13646.24|13566.24|13645.6|13565.6|10
1725705260000|2024-09-07 10:34:20|13646.22|13566.22|13647.17|13567.17|13647.17|13567.17|13646.2|13566.2|9
1725705270000|2024-09-07 10:34:30|13647.18|13567.18|13648.34|13568.34|13648.34|13568.34|13646.87|13566.87|9
1725705280000|2024-09-07 10:34:40|13648.63|13568.63|13649.34|13569.34|13649.34|13569.34|13648.63|13568.63|10
1725705290000|2024-09-07 10:34:50|13649.45|13569.45|13648.92|13568.92|13649.84|13569.84|13648.92|13568.92|8
1725705300000|2024-09-07 10:35:00|13648.6|13568.6|13647.04|13567.04|13648.77|13568.77|13647.04|13567.04|10
1725705310000|2024-09-07 10:35:10|13646.96|13566.96|13646.97|13566.97|13647.45|13567.45|13646.95|13566.95|8
1725705320000|2024-09-07 10:35:20|13646.94|13566.94|13647.6|13567.6|13647.63|13567.63|13646.67|13566.67|9
1725705330000|2024-09-07 10:35:30|13647.2|13567.2|13647.59|13567.59|13648.03|13568.03|13647.2|13567.2|10
1725705340000|2024-09-07 10:35:40|13647.55|13567.55|13646.16|13566.16|13647.61|13567.61|13645.9|13565.9|10
1725705350000|2024-09-07 10:35:50|13645.81|13565.81|13645.76|13565.76|13645.84|13565.84|13645.76|13565.76|5
1725705360000|2024-09-07 10:36:00|13645.73|13565.73|13644.94|13564.94|13645.95|13565.95|13644.94|13564.94|9
1725705370000|2024-09-07 10:36:10|13645.29|13565.29|13645.72|13565.72|13645.95|13565.95|13645.29|13565.29|10
1725705380000|2024-09-07 10:36:20|13646.09|13566.09|13646.86|13566.86|13646.86|13566.86|13646.09|13566.09|8
1725705390000|2024-09-07 10:36:30|13647|13567|13647.82|13567.82|13647.82|13567.82|13646.89|13566.89|10
1725705400000|2024-09-07 10:36:40|13647.64|13567.64|13649.58|13569.58|13649.58|13569.58|13647.64|13567.64|9
1725705410000|2024-09-07 10:36:50|13649.43|13569.43|13650.94|13570.94|13650.94|13570.94|13649.43|13569.43|9
1725705420000|2024-09-07 10:37:00|13651.33|13571.33|13650.56|13570.56|13651.96|13571.96|13650.56|13570.56|9
1725705430000|2024-09-07 10:37:10|13649.73|13569.73|13648.07|13568.07|13649.83|13569.83|13648.05|13568.05|10
1725705440000|2024-09-07 10:37:20|13648.56|13568.56|13648.43|13568.43|13649.91|13569.91|13648.43|13568.43|10
1725705450000|2024-09-07 10:37:30|13648.17|13568.17|13647.73|13567.73|13648.66|13568.66|13647.64|13567.64|10
1725705460000|2024-09-07 10:37:40|13647.47|13567.47|13648.5|13568.5|13648.53|13568.53|13647.47|13567.47|9
1725705470000|2024-09-07 10:37:50|13648.24|13568.24|13647.72|13567.72|13648.66|13568.66|13647.72|13567.72|7
1725705480000|2024-09-07 10:38:00|13647.58|13567.58|13647.29|13567.29|13647.62|13567.62|13647.08|13567.08|10
1725705490000|2024-09-07 10:38:10|13647.67|13567.67|13649.73|13569.73|13649.73|13569.73|13647.12|13567.12|10
1725705500000|2024-09-07 10:38:20|13649.92|13569.92|13650.4|13570.4|13650.4|13570.4|13649.92|13569.92|9
1725705510000|2024-09-07 10:38:30|13650.37|13570.37|13649.84|13569.84|13650.95|13570.95|13649.84|13569.84|9
1725705520000|2024-09-07 10:38:40|13650.05|13570.05|13649.63|13569.63|13650.05|13570.05|13649.63|13569.63|9
1725705530000|2024-09-07 10:38:50|13649.58|13569.58|13649.53|13569.53|13650.13|13570.13|13649.53|13569.53|8
1725705540000|2024-09-07 10:39:00|13649.46|13569.46|13647.52|13567.52|13649.63|13569.63|13647.52|13567.52|10
1725705550000|2024-09-07 10:39:10|13647.51|13567.51|13646.48|13566.48|13647.65|13567.65|13646.48|13566.48|10
1725705560000|2024-09-07 10:39:20|13646.43|13566.43|13647.85|13567.85|13647.85|13567.85|13646.43|13566.43|10
1725705570000|2024-09-07 10:39:30|13647.95|13567.95|13647.73|13567.73|13647.96|13567.96|13647.21|13567.21|9
1725705580000|2024-09-07 10:39:40|13647.54|13567.54|13642.87|13562.87|13647.54|13567.54|13642.87|13562.87|9
1725705590000|2024-09-07 10:39:50|13642.72|13562.72|13641.57|13561.57|13642.72|13562.72|13641.57|13561.57|9
1725705600000|2024-09-07 10:40:00|13641.74|13561.74|13639.65|13559.65|13642.05|13562.05|13639.65|13559.65|10
1725705610000|2024-09-07 10:40:10|13639.14|13559.14|13641.37|13561.37|13641.37|13561.37|13639.14|13559.14|10
1725705620000|2024-09-07 10:40:20|13641.83|13561.83|13644.23|13564.23|13644.23|13564.23|13641.64|13561.64|10
1725705630000|2024-09-07 10:40:30|13644.36|13564.36|13645.08|13565.08|13645.08|13565.08|13644.17|13564.17|10
1725705640000|2024-09-07 10:40:40|13644.57|13564.57|13644.84|13564.84|13645.23|13565.23|13644.57|13564.57|4
1725705650000|2024-09-07 10:40:50|13644.87|13564.87|13644.82|13564.82|13644.97|13564.97|13644.46|13564.46|8
1725705660000|2024-09-07 10:41:00|13644.91|13564.91|13644.61|13564.61|13644.91|13564.91|13644.51|13564.51|6
1725705670000|2024-09-07 10:41:10|13645.08|13565.08|13645.1|13565.1|13645.84|13565.84|13645.08|13565.08|9
1725705680000|2024-09-07 10:41:20|13645.21|13565.21|13645.29|13565.29|13645.8|13565.8|13645.21|13565.21|9
1725705690000|2024-09-07 10:41:30|13645.49|13565.49|13645.43|13565.43|13645.5|13565.5|13645.2|13565.2|8
1725705700000|2024-09-07 10:41:40|13644.94|13564.94|13643.16|13563.16|13645.13|13565.13|13643.16|13563.16|8
1725705710000|2024-09-07 10:41:50|13643|13563|13642.21|13562.21|13643.06|13563.06|13642.21|13562.21|10
1725705720000|2024-09-07 10:42:00|13642.06|13562.06|13642.1|13562.1|13642.1|13562.1|13641.68|13561.68|10
1725705730000|2024-09-07 10:42:10|13642.14|13562.14|13641.55|13561.55|13642.14|13562.14|13639.94|13559.94|10
1725705740000|2024-09-07 10:42:20|13641.59|13561.59|13641.75|13561.75|13642.1|13562.1|13641.59|13561.59|10
1725705750000|2024-09-07 10:42:30|13642.03|13562.03|13644.61|13564.61|13644.61|13564.61|13642.03|13562.03|9
1725705760000|2024-09-07 10:42:40|13645.43|13565.43|13649.15|13569.15|13649.15|13569.15|13645.43|13565.43|10
1725705770000|2024-09-07 10:42:50|13649.55|13569.55|13651.8|13571.8|13651.8|13571.8|13649.55|13569.55|10
1725705780000|2024-09-07 10:43:00|13650.96|13570.96|13653.07|13573.07|13653.07|13573.07|13650.56|13570.56|10
1725705790000|2024-09-07 10:43:10|13653.18|13573.18|13654.61|13574.61|13654.61|13574.61|13653.07|13573.07|9
1725705800000|2024-09-07 10:43:20|13654.14|13574.14|13652.74|13572.74|13654.14|13574.14|13652.74|13572.74|8
1725705810000|2024-09-07 10:43:30|13652.58|13572.58|13653.23|13573.23|13653.71|13573.71|13652.45|13572.45|10
1725705820000|2024-09-07 10:43:40|13653.22|13573.22|13652.28|13572.28|13653.22|13573.22|13652.25|13572.25|10
1725705830000|2024-09-07 10:43:50|13652.25|13572.25|13651.43|13571.43|13652.8|13572.8|13651.43|13571.43|8
1725705840000|2024-09-07 10:44:00|13651.42|13571.42|13651.35|13571.35|13651.44|13571.44|13651.23|13571.23|9
1725705850000|2024-09-07 10:44:10|13651.81|13571.81|13651.39|13571.39|13652.52|13572.52|13651.39|13571.39|9
1725705860000|2024-09-07 10:44:20|13650.81|13570.81|13652.43|13572.43|13652.69|13572.69|13650.61|13570.61|10
1725705870000|2024-09-07 10:44:30|13652.45|13572.45|13652.83|13572.83|13652.83|13572.83|13652.45|13572.45|8
1725705880000|2024-09-07 10:44:40|13652.84|13572.84|13653.85|13573.85|13653.85|13573.85|13652.66|13572.66|9
1725705890000|2024-09-07 10:44:50|13654.02|13574.02|13654.42|13574.42|13654.42|13574.42|13654.01|13574.01|10
1725705900000|2024-09-07 10:45:00|13654.48|13574.48|13653.83|13573.83|13654.76|13574.76|13653.83|13573.83|9
1725705910000|2024-09-07 10:45:10|13654.1|13574.1|13654.34|13574.34|13654.34|13574.34|13653.96|13573.96|8
1725705920000|2024-09-07 10:45:20|13654.51|13574.51|13654.99|13574.99|13655.13|13575.13|13654.51|13574.51|10
1725705930000|2024-09-07 10:45:30|13655|13575|13654.33|13574.33|13655.02|13575.02|13654.33|13574.33|8
1725705940000|2024-09-07 10:45:40|13654.12|13574.12|13654.44|13574.44|13654.44|13574.44|13653.99|13573.99|10
1725705950000|2024-09-07 10:45:50|13654.75|13574.75|13657.21|13577.21|13657.21|13577.21|13654.75|13574.75|10
1725705960000|2024-09-07 10:46:00|13657.81|13577.81|13659.23|13579.23|13659.23|13579.23|13657.73|13577.73|10
1725705970000|2024-09-07 10:46:10|13659.67|13579.67|13659.25|13579.25|13660.36|13580.36|13659.18|13579.18|10
1725705980000|2024-09-07 10:46:20|13658.93|13578.93|13656.93|13576.93|13658.93|13578.93|13656.86|13576.86|9
1725705990000|2024-09-07 10:46:30|13656.49|13576.49|13655.4|13575.4|13656.6|13576.6|13655.4|13575.4|9
1725706000000|2024-09-07 10:46:40|13655.38|13575.38|13652.95|13572.95|13655.38|13575.38|13652.95|13572.95|8
1725706010000|2024-09-07 10:46:50|13652.36|13572.36|13649.88|13569.88|13652.36|13572.36|13649.88|13569.88|9
1725706020000|2024-09-07 10:47:00|13649.86|13569.86|13647.24|13567.24|13649.86|13569.86|13647.24|13567.24|10
1725706030000|2024-09-07 10:47:10|13647.5|13567.5|13647.79|13567.79|13648.34|13568.34|13647.5|13567.5|10
1725706040000|2024-09-07 10:47:20|13647.75|13567.75|13646.43|13566.43|13647.75|13567.75|13646.43|13566.43|8
1725706050000|2024-09-07 10:47:30|13646.44|13566.44|13647.41|13567.41|13647.41|13567.41|13645.52|13565.52|10
1725706060000|2024-09-07 10:47:40|13647.46|13567.46|13646.01|13566.01|13647.46|13567.46|13646.01|13566.01|9
1725706070000|2024-09-07 10:47:50|13645.96|13565.96|13645.44|13565.44|13646.73|13566.73|13645.44|13565.44|9
1725706080000|2024-09-07 10:48:00|13645.41|13565.41|13645.11|13565.11|13645.55|13565.55|13645.11|13565.11|7
1725706090000|2024-09-07 10:48:10|13645.18|13565.18|13645.4|13565.4|13645.65|13565.65|13645.14|13565.14|8
1725706100000|2024-09-07 10:48:20|13645.16|13565.16|13642.88|13562.88|13645.16|13565.16|13642.88|13562.88|10
1725706110000|2024-09-07 10:48:30|13642.72|13562.72|13641.92|13561.92|13642.82|13562.82|13641.92|13561.92|10
1725706120000|2024-09-07 10:48:40|13641.59|13561.59|13641.8|13561.8|13641.8|13561.8|13641.29|13561.29|7
1725706130000|2024-09-07 10:48:50|13641.83|13561.83|13641.37|13561.37|13642.04|13562.04|13641.37|13561.37|10
1725706140000|2024-09-07 10:49:00|13641.56|13561.56|13642.2|13562.2|13642.2|13562.2|13641.56|13561.56|7
1725706150000|2024-09-07 10:49:10|13642.27|13562.27|13642.71|13562.71|13642.74|13562.74|13642.27|13562.27|8
1725706160000|2024-09-07 10:49:20|13642.63|13562.63|13643.31|13563.31|13643.31|13563.31|13642.48|13562.48|10
1725706170000|2024-09-07 10:49:30|13643.7|13563.7|13643.77|13563.77|13645.06|13565.06|13643.7|13563.7|10
1725706180000|2024-09-07 10:49:40|13643.78|13563.78|13637.91|13557.91|13643.78|13563.78|13637.66|13557.66|9
1725706190000|2024-09-07 10:49:50|13637.96|13557.96|13637.97|13557.97|13638.05|13558.05|13637.72|13557.72|7
1725706200000|2024-09-07 10:50:00|13637.69|13557.69|13639.75|13559.75|13639.75|13559.75|13637.58|13557.58|9
1725706210000|2024-09-07 10:50:10|13639.95|13559.95|13640.16|13560.16|13640.61|13560.61|13639.95|13559.95|9
1725706220000|2024-09-07 10:50:20|13640.4|13560.4|13638.65|13558.65|13640.4|13560.4|13638.65|13558.65|9
1725706230000|2024-09-07 10:50:30|13638.63|13558.63|13638.75|13558.75|13638.99|13558.99|13638.6|13558.6|7
1725706240000|2024-09-07 10:50:40|13638.79|13558.79|13639.14|13559.14|13639.26|13559.26|13638.79|13558.79|7
1725706250000|2024-09-07 10:50:50|13639.11|13559.11|13639.22|13559.22|13639.37|13559.37|13638.82|13558.82|7
1725706260000|2024-09-07 10:51:00|13639.03|13559.03|13638.73|13558.73|13639.03|13559.03|13638.51|13558.51|10
1725706270000|2024-09-07 10:51:10|13638.4|13558.4|13638.29|13558.29|13638.4|13558.4|13638.04|13558.04|10
1725706280000|2024-09-07 10:51:20|13638.27|13558.27|13638.12|13558.12|13638.27|13558.27|13637.83|13557.83|7
1725706290000|2024-09-07 10:51:30|13638.06|13558.06|13637.46|13557.46|13638.76|13558.76|13637.46|13557.46|10
1725706300000|2024-09-07 10:51:40|13637.4|13557.4|13638.01|13558.01|13638.4|13558.4|13637.33|13557.33|10
1725706310000|2024-09-07 10:51:50|13638|13558|13638.58|13558.58|13638.58|13558.58|13638|13558|7
1725706320000|2024-09-07 10:52:00|13638.34|13558.34|13639.39|13559.39|13639.39|13559.39|13638.34|13558.34|10
1725706330000|2024-09-07 10:52:10|13639.27|13559.27|13641.93|13561.93|13641.93|13561.93|13639.27|13559.27|10
1725706340000|2024-09-07 10:52:20|13642.08|13562.08|13642.55|13562.55|13642.55|13562.55|13641.99|13561.99|8
1725706350000|2024-09-07 10:52:30|13642.04|13562.04|13642.66|13562.66|13642.66|13562.66|13642.04|13562.04|7
1725706360000|2024-09-07 10:52:40|13642.65|13562.65|13642.34|13562.34|13642.75|13562.75|13642.32|13562.32|8
1725706370000|2024-09-07 10:52:50|13642.49|13562.49|13642.37|13562.37|13642.66|13562.66|13642.37|13562.37|8
1725706380000|2024-09-07 10:53:00|13642.64|13562.64|13642.88|13562.88|13642.92|13562.92|13642.64|13562.64|3
1725706390000|2024-09-07 10:53:10|13642.49|13562.49|13643.57|13563.57|13643.64|13563.64|13642.42|13562.42|10
1725706400000|2024-09-07 10:53:20|13643.76|13563.76|13643.27|13563.27|13643.76|13563.76|13643.25|13563.25|8
1725706410000|2024-09-07 10:53:30|13643.28|13563.28|13642.07|13562.07|13643.28|13563.28|13641.96|13561.96|8
1725706420000|2024-09-07 10:53:40|13642.04|13562.04|13642.18|13562.18|13642.18|13562.18|13641.62|13561.62|8
1725706430000|2024-09-07 10:53:50|13642.19|13562.19|13641.44|13561.44|13642.19|13562.19|13641.44|13561.44|8
1725706440000|2024-09-07 10:54:00|13641.32|13561.32|13640.04|13560.04|13641.32|13561.32|13640.04|13560.04|9
1725706450000|2024-09-07 10:54:10|13640.08|13560.08|13639.61|13559.61|13640.18|13560.18|13639.56|13559.56|9
1725706460000|2024-09-07 10:54:20|13639.41|13559.41|13639.04|13559.04|13639.41|13559.41|13639.04|13559.04|9
1725706470000|2024-09-07 10:54:30|13638.8|13558.8|13639.75|13559.75|13639.75|13559.75|13638.76|13558.76|8
1725706480000|2024-09-07 10:54:40|13638.79|13558.79|13636.74|13556.74|13638.79|13558.79|13636.74|13556.74|10
1725706490000|2024-09-07 10:54:50|13636.73|13556.73|13635.95|13555.95|13636.73|13556.73|13635.61|13555.61|8
1725706500000|2024-09-07 10:55:00|13635.65|13555.65|13636.45|13556.45|13636.94|13556.94|13635.65|13555.65|10
1725706510000|2024-09-07 10:55:10|13636.35|13556.35|13635.2|13555.2|13636.36|13556.36|13635.01|13555.01|8
1725706520000|2024-09-07 10:55:20|13634.95|13554.95|13635.27|13555.27|13635.43|13555.43|13634.95|13554.95|6
1725706530000|2024-09-07 10:55:30|13635.26|13555.26|13634.4|13554.4|13635.26|13555.26|13634.4|13554.4|10
1725706540000|2024-09-07 10:55:40|13634.17|13554.17|13634.11|13554.11|13634.28|13554.28|13634.09|13554.09|7
1725706550000|2024-09-07 10:55:50|13633.99|13553.99|13633.68|13553.68|13634.04|13554.04|13633.57|13553.57|7
1725706560000|2024-09-07 10:56:00|13633.69|13553.69|13633.12|13553.12|13633.69|13553.69|13632.84|13552.84|7
1725706570000|2024-09-07 10:56:10|13632.67|13552.67|13631.47|13551.47|13632.67|13552.67|13631.04|13551.04|10
1725706580000|2024-09-07 10:56:20|13631.79|13551.79|13632.31|13552.31|13632.31|13552.31|13631.79|13551.79|10
1725706590000|2024-09-07 10:56:30|13632.73|13552.73|13633.27|13553.27|13633.27|13553.27|13632.73|13552.73|10
1725706600000|2024-09-07 10:56:40|13633.07|13553.07|13633.02|13553.02|13633.18|13553.18|13632.86|13552.86|9
1725706610000|2024-09-07 10:56:50|13633.01|13553.01|13632.73|13552.73|13633.32|13553.32|13632.73|13552.73|10
1725706620000|2024-09-07 10:57:00|13632.78|13552.78|13632.23|13552.23|13632.78|13552.78|13631.99|13551.99|9
1725706630000|2024-09-07 10:57:10|13632.32|13552.32|13632.37|13552.37|13632.6|13552.6|13632.2|13552.2|9
1725706640000|2024-09-07 10:57:20|13632.5|13552.5|13631.91|13551.91|13632.78|13552.78|13631.91|13551.91|7
1725706650000|2024-09-07 10:57:30|13631.97|13551.97|13630.59|13550.59|13631.97|13551.97|13630.48|13550.48|10
1725706660000|2024-09-07 10:57:40|13630.41|13550.41|13629.94|13549.94|13630.41|13550.41|13629.94|13549.94|8
1725706670000|2024-09-07 10:57:50|13629.8|13549.8|13630.09|13550.09|13630.2|13550.2|13629.77|13549.77|8
1725706680000|2024-09-07 10:58:00|13630.14|13550.14|13630.69|13550.69|13630.69|13550.69|13630.14|13550.14|9
1725706690000|2024-09-07 10:58:10|13630.7|13550.7|13630.79|13550.79|13630.86|13550.86|13630.35|13550.35|9
1725706700000|2024-09-07 10:58:20|13630.8|13550.8|13631.05|13551.05|13631.36|13551.36|13630.77|13550.77|9
1725706710000|2024-09-07 10:58:30|13630.98|13550.98|13630.9|13550.9|13631.06|13551.06|13630.71|13550.71|7
1725706720000|2024-09-07 10:58:40|13630.6|13550.6|13630.8|13550.8|13630.8|13550.8|13630.56|13550.56|7
1725706730000|2024-09-07 10:58:50|13630.78|13550.78|13630.06|13550.06|13630.78|13550.78|13630.06|13550.06|7
1725706740000|2024-09-07 10:59:00|13630.04|13550.04|13629.34|13549.34|13630.04|13550.04|13629.34|13549.34|9
1725706750000|2024-09-07 10:59:10|13629.31|13549.31|13629.48|13549.48|13629.5|13549.5|13629.14|13549.14|9
1725706760000|2024-09-07 10:59:20|13629.42|13549.42|13629.44|13549.44|13629.47|13549.47|13629.05|13549.05|8
1725706770000|2024-09-07 10:59:30|13629.26|13549.26|13634.2|13554.2|13634.26|13554.26|13629.2|13549.2|10
1725706780000|2024-09-07 10:59:40|13634.16|13554.16|13634.03|13554.03|13634.16|13554.16|13633.82|13553.82|8
1725706790000|2024-09-07 10:59:50|13634.05|13554.05|13634.12|13554.12|13634.12|13554.12|13633.86|13553.86|6
1725706800000|2024-09-07 11:00:00|13633.52|13553.52|13628.06|13548.06|13633.52|13553.52|13627.82|13547.82|10
1725706810000|2024-09-07 11:00:10|13628.36|13548.36|13629.25|13549.25|13629.25|13549.25|13628.18|13548.18|9
1725706820000|2024-09-07 11:00:20|13629.54|13549.54|13630.08|13550.08|13630.25|13550.25|13629.54|13549.54|9
1725706830000|2024-09-07 11:00:30|13629.91|13549.91|13632.56|13552.56|13632.56|13552.56|13629.91|13549.91|10
1725706840000|2024-09-07 11:00:40|13632.65|13552.65|13633.29|13553.29|13633.47|13553.47|13632.65|13552.65|7
1725706850000|2024-09-07 11:00:50|13633.56|13553.56|13632.57|13552.57|13633.68|13553.68|13632.44|13552.44|8
1725706860000|2024-09-07 11:01:00|13632.58|13552.58|13633.46|13553.46|13633.46|13553.46|13632.39|13552.39|10
1725706870000|2024-09-07 11:01:10|13634.3|13554.3|13634.23|13554.23|13634.87|13554.87|13634.23|13554.23|9
1725706880000|2024-09-07 11:01:20|13634.81|13554.81|13635.42|13555.42|13635.42|13555.42|13634.57|13554.57|9
1725706890000|2024-09-07 11:01:30|13635.72|13555.72|13635.5|13555.5|13635.8|13555.8|13635.5|13555.5|9
1725706900000|2024-09-07 11:01:40|13635.52|13555.52|13635.53|13555.53|13635.62|13555.62|13635.39|13555.39|10
1725706910000|2024-09-07 11:01:50|13635.54|13555.54|13635.86|13555.86|13635.97|13555.97|13635.54|13555.54|8
1725706920000|2024-09-07 11:02:00|13636|13556|13635.59|13555.59|13636|13556|13634.72|13554.72|9
1725706930000|2024-09-07 11:02:10|13635.6|13555.6|13635.01|13555.01|13635.6|13555.6|13634.94|13554.94|6
1725706940000|2024-09-07 11:02:20|13634.96|13554.96|13633.9|13553.9|13634.96|13554.96|13633.88|13553.88|10
1725706950000|2024-09-07 11:02:30|13633.49|13553.49|13630.6|13550.6|13633.49|13553.49|13630.6|13550.6|9
1725706960000|2024-09-07 11:02:40|13630.53|13550.53|13630.21|13550.21|13630.53|13550.53|13630.21|13550.21|10
1725706970000|2024-09-07 11:02:50|13630.17|13550.17|13629.2|13549.2|13630.17|13550.17|13629.2|13549.2|10
1725706980000|2024-09-07 11:03:00|13629.07|13549.07|13627.78|13547.78|13629.33|13549.33|13627.78|13547.78|9
1725706990000|2024-09-07 11:03:10|13627.37|13547.37|13626.06|13546.06|13627.37|13547.37|13626.06|13546.06|9
1725707000000|2024-09-07 11:03:20|13625.77|13545.77|13623.9|13543.9|13625.77|13545.77|13623.88|13543.88|10
1725707010000|2024-09-07 11:03:30|13622.63|13542.63|13622.59|13542.59|13622.63|13542.63|13621.78|13541.78|10
1725707020000|2024-09-07 11:03:40|13622.71|13542.71|13622.42|13542.42|13622.71|13542.71|13622.02|13542.02|9
1725707030000|2024-09-07 11:03:50|13622.4|13542.4|13622.25|13542.25|13622.45|13542.45|13622.22|13542.22|9
1725707040000|2024-09-07 11:04:00|13621.97|13541.97|13622.07|13542.07|13622.09|13542.09|13621.84|13541.84|9
1725707050000|2024-09-07 11:04:10|13622.33|13542.33|13623.74|13543.74|13623.94|13543.94|13622.33|13542.33|9
1725707060000|2024-09-07 11:04:20|13623.75|13543.75|13623.83|13543.83|13623.88|13543.88|13623.27|13543.27|10
1725707070000|2024-09-07 11:04:30|13623.86|13543.86|13623.93|13543.93|13623.94|13543.94|13623.48|13543.48|8
1725707080000|2024-09-07 11:04:40|13624.05|13544.05|13623.97|13543.97|13624.09|13544.09|13623.75|13543.75|7
1725707090000|2024-09-07 11:04:50|13624.41|13544.41|13625.11|13545.11|13625.11|13545.11|13624.41|13544.41|10
1725707100000|2024-09-07 11:05:00|13625.19|13545.19|13624.72|13544.72|13625.23|13545.23|13624.72|13544.72|10
1725707110000|2024-09-07 11:05:10|13624.67|13544.67|13624.99|13544.99|13625.09|13545.09|13624.65|13544.65|10
1725707120000|2024-09-07 11:05:20|13625|13545|13624.14|13544.14|13625.64|13545.64|13624.14|13544.14|9
1725707130000|2024-09-07 11:05:30|13621.77|13541.77|13619.68|13539.68|13621.77|13541.77|13619.05|13539.05|10
1725707140000|2024-09-07 11:05:40|13619.9|13539.9|13621.83|13541.83|13621.83|13541.83|13619.9|13539.9|10
1725707150000|2024-09-07 11:05:50|13622.44|13542.44|13624.29|13544.29|13624.29|13544.29|13622.44|13542.44|10
1725707160000|2024-09-07 11:06:00|13624.37|13544.37|13624.73|13544.73|13624.73|13544.73|13624.16|13544.16|7
1725707170000|2024-09-07 11:06:10|13624.75|13544.75|13625.16|13545.16|13625.25|13545.25|13624.75|13544.75|10
1725707180000|2024-09-07 11:06:20|13625.1|13545.1|13625.79|13545.79|13625.86|13545.86|13625.1|13545.1|10
1725707190000|2024-09-07 11:06:30|13625.8|13545.8|13626.28|13546.28|13626.28|13546.28|13625.8|13545.8|3
1725707200000|2024-09-07 11:06:40|13625.93|13545.93|13624.78|13544.78|13625.93|13545.93|13624.77|13544.77|9
1725707210000|2024-09-07 11:06:50|13624.13|13544.13|13625.08|13545.08|13625.08|13545.08|13623.92|13543.92|10
1725707220000|2024-09-07 11:07:00|13624.93|13544.93|13624.82|13544.82|13625.21|13545.21|13624.6|13544.6|10
1725707230000|2024-09-07 11:07:10|13624|13544|13622.91|13542.91|13624|13544|13622.62|13542.62|9
1725707240000|2024-09-07 11:07:20|13623.09|13543.09|13622.92|13542.92|13623.13|13543.13|13622.7|13542.7|9
1725707250000|2024-09-07 11:07:30|13623.08|13543.08|13623.31|13543.31|13623.71|13543.71|13623.08|13543.08|9
1725707260000|2024-09-07 11:07:40|13623.22|13543.22|13620.09|13540.09|13623.7|13543.7|13620.09|13540.09|9
1725707270000|2024-09-07 11:07:50|13619.77|13539.77|13619.75|13539.75|13619.77|13539.77|13619.35|13539.35|10
1725707280000|2024-09-07 11:08:00|13619.58|13539.58|13620.77|13540.77|13621.47|13541.47|13619.58|13539.58|10
1725707290000|2024-09-07 11:08:10|13620.79|13540.79|13622|13542|13622|13542|13620.79|13540.79|9
1725707300000|2024-09-07 11:08:20|13622.02|13542.02|13621.39|13541.39|13622.04|13542.04|13621.39|13541.39|7
1725707310000|2024-09-07 11:08:30|13621.36|13541.36|13620.19|13540.19|13621.36|13541.36|13620.19|13540.19|10
1725707320000|2024-09-07 11:08:40|13620.46|13540.46|13620.14|13540.14|13620.46|13540.46|13620.11|13540.11|6
1725707330000|2024-09-07 11:08:50|13620|13540|13619.6|13539.6|13620|13540|13619.6|13539.6|8
1725707340000|2024-09-07 11:09:00|13619.27|13539.27|13620.16|13540.16|13620.16|13540.16|13619.21|13539.21|9
1725707350000|2024-09-07 11:09:10|13619.94|13539.94|13619.78|13539.78|13619.97|13539.97|13619.74|13539.74|8
1725707360000|2024-09-07 11:09:20|13619.79|13539.79|13620.42|13540.42|13620.46|13540.46|13619.53|13539.53|8
1725707370000|2024-09-07 11:09:30|13620.28|13540.28|13620.52|13540.52|13620.52|13540.52|13619.93|13539.93|10
1725707380000|2024-09-07 11:09:40|13620.44|13540.44|13620.4|13540.4|13620.65|13540.65|13620.31|13540.31|10
1725707390000|2024-09-07 11:09:50|13620.73|13540.73|13620.62|13540.62|13620.73|13540.73|13620.38|13540.38|8
1725707400000|2024-09-07 11:10:00|13620.87|13540.87|13620.6|13540.6|13621.41|13541.41|13620.6|13540.6|7
1725707410000|2024-09-07 11:10:10|13620.61|13540.61|13620.98|13540.98|13621.18|13541.18|13620.56|13540.56|7
1725707420000|2024-09-07 11:10:20|13620.97|13540.97|13621.63|13541.63|13621.64|13541.64|13620.97|13540.97|10
1725707430000|2024-09-07 11:10:30|13621.78|13541.78|13622.09|13542.09|13622.09|13542.09|13621.37|13541.37|7
1725707440000|2024-09-07 11:10:40|13622.28|13542.28|13623.68|13543.68|13623.68|13543.68|13622.28|13542.28|10
1725707450000|2024-09-07 11:10:50|13623.89|13543.89|13626.85|13546.85|13626.85|13546.85|13623.89|13543.89|10
1725707460000|2024-09-07 11:11:00|13627.08|13547.08|13631.04|13551.04|13631.04|13551.04|13627.08|13547.08|9
1725707470000|2024-09-07 11:11:10|13631.08|13551.08|13633.42|13553.42|13633.42|13553.42|13631.08|13551.08|10
1725707480000|2024-09-07 11:11:20|13633.07|13553.07|13634.01|13554.01|13634.01|13554.01|13633.03|13553.03|9
1725707490000|2024-09-07 11:11:30|13633.75|13553.75|13634.13|13554.13|13634.33|13554.33|13633.75|13553.75|6
1725707500000|2024-09-07 11:11:40|13634.19|13554.19|13634.87|13554.87|13634.87|13554.87|13634.07|13554.07|8
1725707510000|2024-09-07 11:11:50|13634.84|13554.84|13634.68|13554.68|13634.84|13554.84|13634.52|13554.52|8
1725707520000|2024-09-07 11:12:00|13634.81|13554.81|13636.09|13556.09|13636.1|13556.1|13634.66|13554.66|10
1725707530000|2024-09-07 11:12:10|13636.25|13556.25|13638.1|13558.1|13638.1|13558.1|13636.25|13556.25|8
1725707540000|2024-09-07 11:12:20|13638.21|13558.21|13638.06|13558.06|13638.42|13558.42|13637.66|13557.66|9
1725707550000|2024-09-07 11:12:30|13637.93|13557.93|13637.33|13557.33|13637.99|13557.99|13637.33|13557.33|9
1725707560000|2024-09-07 11:12:40|13637.3|13557.3|13636.87|13556.87|13637.3|13557.3|13636.87|13556.87|8
1725707570000|2024-09-07 11:12:50|13636.84|13556.84|13637.04|13557.04|13637.06|13557.06|13636.44|13556.44|7
1725707580000|2024-09-07 11:13:00|13637.05|13557.05|13635.37|13555.37|13637.05|13557.05|13635.37|13555.37|9
1725707590000|2024-09-07 11:13:10|13635.2|13555.2|13635.32|13555.32|13635.32|13555.32|13634.91|13554.91|8
1725707600000|2024-09-07 11:13:20|13635.33|13555.33|13635.32|13555.32|13635.33|13555.33|13635.14|13555.14|5
1725707610000|2024-09-07 11:13:30|13635.34|13555.34|13635.24|13555.24|13635.51|13555.51|13635.24|13555.24|8
1725707620000|2024-09-07 11:13:40|13635.32|13555.32|13635.32|13555.32|13635.55|13555.55|13635.27|13555.27|9
1725707630000|2024-09-07 11:13:50|13635.3|13555.3|13635.65|13555.65|13635.65|13555.65|13635.26|13555.26|9
1725707640000|2024-09-07 11:14:00|13635.49|13555.49|13636.67|13556.67|13636.67|13556.67|13635.49|13555.49|10
1725707650000|2024-09-07 11:14:10|13636.69|13556.69|13637.3|13557.3|13637.3|13557.3|13636.69|13556.69|8
1725707660000|2024-09-07 11:14:20|13637.29|13557.29|13637.38|13557.38|13637.38|13557.38|13637.07|13557.07|9
1725707670000|2024-09-07 11:14:30|13637.56|13557.56|13637.62|13557.62|13637.71|13557.71|13637.35|13557.35|10
1725707680000|2024-09-07 11:14:40|13637.44|13557.44|13636.92|13556.92|13637.52|13557.52|13636.92|13556.92|9
1725707690000|2024-09-07 11:14:50|13636.54|13556.54|13637.37|13557.37|13637.53|13557.53|13636.18|13556.18|10
1725707700000|2024-09-07 11:15:00|13637.56|13557.56|13638.62|13558.62|13638.77|13558.77|13637.49|13557.49|10
1725707710000|2024-09-07 11:15:10|13638.29|13558.29|13637.17|13557.17|13638.29|13558.29|13637.17|13557.17|10
1725707720000|2024-09-07 11:15:20|13637.25|13557.25|13637.91|13557.91|13637.91|13557.91|13637.25|13557.25|10
1725707730000|2024-09-07 11:15:30|13637.81|13557.81|13637.84|13557.84|13637.84|13557.84|13637.44|13557.44|10
1725707740000|2024-09-07 11:15:40|13637.81|13557.81|13638.02|13558.02|13638.02|13558.02|13637.51|13557.51|10
1725707750000|2024-09-07 11:15:50|13637.99|13557.99|13637.71|13557.71|13637.99|13557.99|13637.65|13557.65|8
1725707760000|2024-09-07 11:16:00|13637.86|13557.86|13637.35|13557.35|13637.95|13557.95|13637.28|13557.28|9
1725707770000|2024-09-07 11:16:10|13637.65|13557.65|13638|13558|13638.11|13558.11|13637.63|13557.63|7
1725707780000|2024-09-07 11:16:20|13637.76|13557.76|13638.29|13558.29|13638.52|13558.52|13637.76|13557.76|9
1725707790000|2024-09-07 11:16:30|13638.23|13558.23|13639.72|13559.72|13639.72|13559.72|13638.23|13558.23|8
1725707800000|2024-09-07 11:16:40|13639.63|13559.63|13640.46|13560.46|13640.46|13560.46|13639.54|13559.54|9
1725707810000|2024-09-07 11:16:50|13640.54|13560.54|13640.81|13560.81|13640.81|13560.81|13640.19|13560.19|9
1725707820000|2024-09-07 11:17:00|13640.86|13560.86|13640.34|13560.34|13640.96|13560.96|13640.03|13560.03|9
1725707830000|2024-09-07 11:17:10|13640.3|13560.3|13640.18|13560.18|13640.35|13560.35|13639.48|13559.48|9
1725707840000|2024-09-07 11:17:20|13640.34|13560.34|13640.01|13560.01|13640.42|13560.42|13640|13560|10
1725707850000|2024-09-07 11:17:30|13639.96|13559.96|13640.23|13560.23|13640.54|13560.54|13639.96|13559.96|8
1725707860000|2024-09-07 11:17:40|13640.22|13560.22|13641.28|13561.28|13641.28|13561.28|13640.22|13560.22|9
1725707870000|2024-09-07 11:17:50|13641.15|13561.15|13641.3|13561.3|13641.3|13561.3|13640.6|13560.6|10
1725707880000|2024-09-07 11:18:00|13640.94|13560.94|13641.76|13561.76|13641.77|13561.77|13640.94|13560.94|7
1725707890000|2024-09-07 11:18:10|13641.85|13561.85|13641.29|13561.29|13642|13562|13641.11|13561.11|9
1725707900000|2024-09-07 11:18:20|13641.55|13561.55|13641.13|13561.13|13641.6|13561.6|13640.95|13560.95|10
1725707910000|2024-09-07 11:18:30|13641.11|13561.11|13640.47|13560.47|13641.11|13561.11|13640.47|13560.47|8
1725707920000|2024-09-07 11:18:40|13640.32|13560.32|13640.88|13560.88|13640.88|13560.88|13639.9|13559.9|10
1725707930000|2024-09-07 11:18:50|13639.58|13559.58|13638.64|13558.64|13639.58|13559.58|13638.61|13558.61|9
1725707940000|2024-09-07 11:19:00|13638.56|13558.56|13638.66|13558.66|13638.66|13558.66|13638.15|13558.15|6
1725707950000|2024-09-07 11:19:10|13639.06|13559.06|13639.55|13559.55|13639.55|13559.55|13638.91|13558.91|10
1725707960000|2024-09-07 11:19:20|13639.41|13559.41|13637.65|13557.65|13639.59|13559.59|13637.44|13557.44|10
1725707970000|2024-09-07 11:19:30|13637.66|13557.66|13637.46|13557.46|13637.67|13557.67|13637.2|13557.2|9
1725707980000|2024-09-07 11:19:40|13636.73|13556.73|13634.94|13554.94|13636.73|13556.73|13634.92|13554.92|8
1725707990000|2024-09-07 11:19:50|13633.94|13553.94|13633.06|13553.06|13633.94|13553.94|13633.04|13553.04|9
1725708000000|2024-09-07 11:20:00|13633.05|13553.05|13633.55|13553.55|13633.55|13553.55|13632.51|13552.51|10
1725708010000|2024-09-07 11:20:10|13634.83|13554.83|13635.9|13555.9|13636.05|13556.05|13634.83|13554.83|10
1725708020000|2024-09-07 11:20:20|13635.78|13555.78|13634.12|13554.12|13635.78|13555.78|13634.1|13554.1|10
1725708030000|2024-09-07 11:20:30|13634.11|13554.11|13634.76|13554.76|13634.76|13554.76|13634.11|13554.11|7
1725708040000|2024-09-07 11:20:40|13634.74|13554.74|13636.39|13556.39|13636.39|13556.39|13634.74|13554.74|10
1725708050000|2024-09-07 11:20:50|13636.73|13556.73|13637.06|13557.06|13637.06|13557.06|13636.57|13556.57|7
1725708060000|2024-09-07 11:21:00|13637.45|13557.45|13637.99|13557.99|13637.99|13557.99|13637.45|13557.45|7
1725708070000|2024-09-07 11:21:10|13638.17|13558.17|13639|13559|13639|13559|13638.17|13558.17|8
1725708080000|2024-09-07 11:21:20|13638.75|13558.75|13639.44|13559.44|13639.52|13559.52|13638.75|13558.75|9
1725708090000|2024-09-07 11:21:30|13639.09|13559.09|13639.7|13559.7|13639.74|13559.74|13639.09|13559.09|10
1725708100000|2024-09-07 11:21:40|13639.68|13559.68|13640.37|13560.37|13640.48|13560.48|13639.44|13559.44|9
1725708110000|2024-09-07 11:21:50|13640.48|13560.48|13640.87|13560.87|13640.88|13560.88|13640.48|13560.48|10
1725708120000|2024-09-07 11:22:00|13640.77|13560.77|13640.16|13560.16|13640.77|13560.77|13639.98|13559.98|8
1725708130000|2024-09-07 11:22:10|13640.45|13560.45|13640.04|13560.04|13640.83|13560.83|13640.04|13560.04|10
1725708140000|2024-09-07 11:22:20|13640.28|13560.28|13642.81|13562.81|13643.22|13563.22|13640.28|13560.28|10
1725708150000|2024-09-07 11:22:30|13642.72|13562.72|13643.24|13563.24|13643.49|13563.49|13642.71|13562.71|9
1725708160000|2024-09-07 11:22:40|13643.34|13563.34|13643.91|13563.91|13643.91|13563.91|13643.34|13563.34|8
1725708170000|2024-09-07 11:22:50|13644.12|13564.12|13644.13|13564.13|13644.22|13564.22|13643.66|13563.66|10
1725708180000|2024-09-07 11:23:00|13644.06|13564.06|13646.2|13566.2|13646.2|13566.2|13644.06|13564.06|10
1725708190000|2024-09-07 11:23:10|13646.58|13566.58|13647.22|13567.22|13647.22|13567.22|13646.55|13566.55|10
1725708200000|2024-09-07 11:23:20|13647.28|13567.28|13648.46|13568.46|13648.46|13568.46|13647.28|13567.28|10
1725708210000|2024-09-07 11:23:30|13648.56|13568.56|13648.38|13568.38|13648.56|13568.56|13648.18|13568.18|10
1725708220000|2024-09-07 11:23:40|13648.33|13568.33|13647.97|13567.97|13648.33|13568.33|13647.64|13567.64|10
1725708230000|2024-09-07 11:23:50|13648.54|13568.54|13648.62|13568.62|13649.23|13569.23|13648.54|13568.54|9
1725708240000|2024-09-07 11:24:00|13648.65|13568.65|13649.1|13569.1|13649.14|13569.14|13648.33|13568.33|10
1725708250000|2024-09-07 11:24:10|13648.73|13568.73|13649.35|13569.35|13649.35|13569.35|13648.68|13568.68|10
1725708260000|2024-09-07 11:24:20|13649.61|13569.61|13650.47|13570.47|13650.47|13570.47|13649.36|13569.36|10
1725708270000|2024-09-07 11:24:30|13650.5|13570.5|13651.33|13571.33|13651.4|13571.4|13650.5|13570.5|9
1725708280000|2024-09-07 11:24:40|13651.34|13571.34|13651.67|13571.67|13651.69|13571.69|13651.25|13571.25|8
1725708290000|2024-09-07 11:24:50|13651.24|13571.24|13651.27|13571.27|13652.34|13572.34|13651.24|13571.24|7
1725708300000|2024-09-07 11:25:00|13651.66|13571.66|13651.07|13571.07|13651.78|13571.78|13651.07|13571.07|5
1725708310000|2024-09-07 11:25:10|13651.05|13571.05|13651.41|13571.41|13651.79|13571.79|13651.05|13571.05|4
1725708320000|2024-09-07 11:25:20|13651.45|13571.45|13651.77|13571.77|13651.78|13571.78|13651.45|13571.45|5
1725708330000|2024-09-07 11:25:30|13651.35|13571.35|13651.78|13571.78|13651.78|13571.78|13651.35|13571.35|8
1725708340000|2024-09-07 11:25:40|13651.75|13571.75|13651.7|13571.7|13651.75|13571.75|13650.94|13570.94|6
1725708350000|2024-09-07 11:25:50|13651.1|13571.1|13651.27|13571.27|13651.27|13571.27|13650.6|13570.6|8
1725708360000|2024-09-07 11:26:00|13651.3|13571.3|13651.15|13571.15|13651.44|13571.44|13650.79|13570.79|10
1725708370000|2024-09-07 11:26:10|13651.33|13571.33|13650.65|13570.65|13651.33|13571.33|13650.65|13570.65|7
1725708380000|2024-09-07 11:26:20|13650.66|13570.66|13650|13570|13650.66|13570.66|13650|13570|9
1725708390000|2024-09-07 11:26:30|13650.08|13570.08|13650.44|13570.44|13650.44|13570.44|13650.08|13570.08|7
1725708400000|2024-09-07 11:26:40|13650.48|13570.48|13650.72|13570.72|13650.72|13570.72|13650.3|13570.3|10
1725708410000|2024-09-07 11:26:50|13650.71|13570.71|13650.57|13570.57|13650.71|13570.71|13650.31|13570.31|5
1725708420000|2024-09-07 11:27:00|13650.26|13570.26|13649.8|13569.8|13650.26|13570.26|13649.79|13569.79|8
1725708430000|2024-09-07 11:27:10|13650.3|13570.3|13650.41|13570.41|13650.49|13570.49|13650.22|13570.22|8
1725708440000|2024-09-07 11:27:20|13650.38|13570.38|13650.1|13570.1|13650.42|13570.42|13650.1|13570.1|9
1725708450000|2024-09-07 11:27:30|13650.09|13570.09|13650.06|13570.06|13650.42|13570.42|13650.06|13570.06|9
1725708460000|2024-09-07 11:27:40|13650.12|13570.12|13649.92|13569.92|13650.12|13570.12|13649.88|13569.88|8
1725708470000|2024-09-07 11:27:50|13649.94|13569.94|13649.95|13569.95|13649.95|13569.95|13649.48|13569.48|7
1725708480000|2024-09-07 11:28:00|13649.93|13569.93|13649.7|13569.7|13649.93|13569.93|13649.27|13569.27|9
1725708490000|2024-09-07 11:28:10|13649.82|13569.82|13649.51|13569.51|13649.82|13569.82|13649.51|13569.51|6
1725708500000|2024-09-07 11:28:20|13649.75|13569.75|13649.52|13569.52|13649.75|13569.75|13648.87|13568.87|9
1725708510000|2024-09-07 11:28:30|13649.84|13569.84|13650|13570|13650|13570|13649.84|13569.84|8
1725708520000|2024-09-07 11:28:40|13650.01|13570.01|13650.06|13570.06|13650.31|13570.31|13650.01|13570.01|7
1725708530000|2024-09-07 11:28:50|13650.56|13570.56|13650.82|13570.82|13650.82|13570.82|13650.56|13570.56|6
1725708540000|2024-09-07 11:29:00|13650.85|13570.85|13650.79|13570.79|13650.87|13570.87|13649.33|13569.33|10
1725708550000|2024-09-07 11:29:10|13650.71|13570.71|13650.7|13570.7|13651.02|13571.02|13650.7|13570.7|8
1725708560000|2024-09-07 11:29:20|13651|13571|13651.41|13571.41|13651.41|13571.41|13650.82|13570.82|10
1725708570000|2024-09-07 11:29:30|13651.45|13571.45|13651|13571|13652.11|13572.11|13651|13571|10
1725708580000|2024-09-07 11:29:40|13650.73|13570.73|13650.2|13570.2|13650.93|13570.93|13650.2|13570.2|8
1725708590000|2024-09-07 11:29:50|13650.22|13570.22|13652.14|13572.14|13652.56|13572.56|13650.21|13570.21|10
1725708600000|2024-09-07 11:30:00|13652.15|13572.15|13651.99|13571.99|13652.42|13572.42|13651.82|13571.82|7
1725708610000|2024-09-07 11:30:10|13652.01|13572.01|13651.89|13571.89|13652.01|13572.01|13651.24|13571.24|9
1725708620000|2024-09-07 11:30:20|13651.6|13571.6|13653.28|13573.28|13653.28|13573.28|13651.6|13571.6|10
1725708630000|2024-09-07 11:30:30|13653.55|13573.55|13654.36|13574.36|13654.46|13574.46|13653.55|13573.55|10
1725708640000|2024-09-07 11:30:40|13654|13574|13654.55|13574.55|13654.82|13574.82|13653.7|13573.7|10
1725708650000|2024-09-07 11:30:50|13654.53|13574.53|13655.13|13575.13|13655.64|13575.64|13654.53|13574.53|10
1725708660000|2024-09-07 11:31:00|13655.18|13575.18|13656.43|13576.43|13656.43|13576.43|13655.18|13575.18|9
1725708670000|2024-09-07 11:31:10|13656.69|13576.69|13657.12|13577.12|13657.12|13577.12|13656.65|13576.65|9
1725708680000|2024-09-07 11:31:20|13657.17|13577.17|13654.26|13574.26|13657.17|13577.17|13654.26|13574.26|9
1725708690000|2024-09-07 11:31:30|13654.18|13574.18|13653.48|13573.48|13654.27|13574.27|13653.4|13573.4|10
1725708700000|2024-09-07 11:31:40|13653.64|13573.64|13653.07|13573.07|13653.64|13573.64|13652.9|13572.9|9
1725708710000|2024-09-07 11:31:50|13652.94|13572.94|13651.16|13571.16|13652.94|13572.94|13650.92|13570.92|10
1725708720000|2024-09-07 11:32:00|13651.14|13571.14|13650.78|13570.78|13651.6|13571.6|13650.78|13570.78|10
1725708730000|2024-09-07 11:32:10|13651.29|13571.29|13649.68|13569.68|13651.29|13571.29|13649.68|13569.68|9
1725708740000|2024-09-07 11:32:20|13649.36|13569.36|13644.83|13564.83|13649.36|13569.36|13644.83|13564.83|10
1725708750000|2024-09-07 11:32:30|13644.81|13564.81|13644.55|13564.55|13644.81|13564.81|13644.55|13564.55|8
1725708760000|2024-09-07 11:32:40|13644.59|13564.59|13643.84|13563.84|13644.81|13564.81|13643.83|13563.83|8
1725708770000|2024-09-07 11:32:50|13643.82|13563.82|13643.94|13563.94|13643.94|13563.94|13643.55|13563.55|8
1725708780000|2024-09-07 11:33:00|13643.96|13563.96|13644.06|13564.06|13644.16|13564.16|13643.38|13563.38|9
1725708790000|2024-09-07 11:33:10|13644.25|13564.25|13644.77|13564.77|13644.77|13564.77|13643.12|13563.12|7
1725708800000|2024-09-07 11:33:20|13644.86|13564.86|13645.39|13565.39|13645.9|13565.9|13644.86|13564.86|9
1725708810000|2024-09-07 11:33:30|13645.4|13565.4|13646.03|13566.03|13646.14|13566.14|13645.36|13565.36|9
1725708820000|2024-09-07 11:33:40|13645.94|13565.94|13648.82|13568.82|13648.82|13568.82|13645.94|13565.94|10
1725708830000|2024-09-07 11:33:50|13649.38|13569.38|13650.87|13570.87|13650.87|13570.87|13649.3|13569.3|9
1725708840000|2024-09-07 11:34:00|13650.94|13570.94|13651.08|13571.08|13651.08|13571.08|13650.46|13570.46|10
1725708850000|2024-09-07 11:34:10|13651.16|13571.16|13651.1|13571.1|13651.39|13571.39|13649.62|13569.62|9
1725708860000|2024-09-07 11:34:20|13650.54|13570.54|13648.45|13568.45|13650.64|13570.64|13648.45|13568.45|10
1725708870000|2024-09-07 11:34:30|13648.57|13568.57|13648.48|13568.48|13649.33|13569.33|13648.48|13568.48|9
1725708880000|2024-09-07 11:34:40|13648.4|13568.4|13649.03|13569.03|13649.04|13569.04|13648.4|13568.4|10
1725708890000|2024-09-07 11:34:50|13648.67|13568.67|13649.01|13569.01|13649.02|13569.02|13648.44|13568.44|10
1725708900000|2024-09-07 11:35:00|13648.63|13568.63|13650.85|13570.85|13650.85|13570.85|13648.62|13568.62|9
1725708910000|2024-09-07 11:35:10|13651.49|13571.49|13652.53|13572.53|13652.53|13572.53|13651.43|13571.43|10
1725708920000|2024-09-07 11:35:20|13652.68|13572.68|13653.83|13573.83|13653.83|13573.83|13652.38|13572.38|9
1725708930000|2024-09-07 11:35:30|13653.99|13573.99|13653.57|13573.57|13654.32|13574.32|13653.52|13573.52|10
1725708940000|2024-09-07 11:35:40|13653.64|13573.64|13654.59|13574.59|13655.37|13575.37|13653.64|13573.64|10
1725708950000|2024-09-07 11:35:50|13654.81|13574.81|13656.88|13576.88|13657.12|13577.12|13654.81|13574.81|10
1725708960000|2024-09-07 11:36:00|13656.84|13576.84|13657.32|13577.32|13657.44|13577.44|13656.07|13576.07|10
1725708970000|2024-09-07 11:36:10|13656.94|13576.94|13656.66|13576.66|13657.3|13577.3|13656.66|13576.66|9
1725708980000|2024-09-07 11:36:20|13656.7|13576.7|13657.21|13577.21|13657.21|13577.21|13656.42|13576.42|10
1725708990000|2024-09-07 11:36:30|13657.22|13577.22|13657.39|13577.39|13657.51|13577.51|13656.86|13576.86|9
1725709000000|2024-09-07 11:36:40|13657.41|13577.41|13657.67|13577.67|13658.09|13578.09|13657.41|13577.41|10
1725709010000|2024-09-07 11:36:50|13657.77|13577.77|13657.65|13577.65|13658.7|13578.7|13657.65|13577.65|10
1725709020000|2024-09-07 11:37:00|13658.03|13578.03|13658.27|13578.27|13658.68|13578.68|13658.02|13578.02|9
1725709030000|2024-09-07 11:37:10|13658.33|13578.33|13660.2|13580.2|13660.2|13580.2|13658.33|13578.33|10
1725709040000|2024-09-07 11:37:20|13660.27|13580.27|13659.98|13579.98|13660.96|13580.96|13659.98|13579.98|9
1725709050000|2024-09-07 11:37:30|13659.96|13579.96|13660.68|13580.68|13660.68|13580.68|13659.24|13579.24|8
1725709060000|2024-09-07 11:37:40|13660.93|13580.93|13660.84|13580.84|13660.98|13580.98|13660.28|13580.28|10
1725709070000|2024-09-07 11:37:50|13660.82|13580.82|13659.16|13579.16|13661.02|13581.02|13659.16|13579.16|9
1725709080000|2024-09-07 11:38:00|13659.77|13579.77|13660.4|13580.4|13661.67|13581.67|13659.77|13579.77|10
1725709090000|2024-09-07 11:38:10|13660.72|13580.72|13661.61|13581.61|13661.92|13581.92|13660.72|13580.72|10
1725709100000|2024-09-07 11:38:20|13661.38|13581.38|13659.28|13579.28|13661.38|13581.38|13659.28|13579.28|10
1725709110000|2024-09-07 11:38:30|13659.26|13579.26|13659.81|13579.81|13659.98|13579.98|13659.26|13579.26|10
1725709120000|2024-09-07 11:38:40|13659.75|13579.75|13661.72|13581.72|13661.72|13581.72|13659.43|13579.43|10
1725709130000|2024-09-07 11:38:50|13661.81|13581.81|13665.31|13585.31|13665.85|13585.85|13661.39|13581.39|10
1725709140000|2024-09-07 11:39:00|13665.97|13585.97|13661.33|13581.33|13665.99|13585.99|13661.33|13581.33|10
1725709150000|2024-09-07 11:39:10|13661.49|13581.49|13655.44|13575.44|13661.49|13581.49|13655.44|13575.44|10
1725709160000|2024-09-07 11:39:20|13654.04|13574.04|13651.5|13571.5|13654.04|13574.04|13651.5|13571.5|10
1725709170000|2024-09-07 11:39:30|13650.51|13570.51|13648.72|13568.72|13650.51|13570.51|13648.7|13568.7|10
1725709180000|2024-09-07 11:39:40|13648.83|13568.83|13650.57|13570.57|13650.57|13570.57|13648.79|13568.79|10
1725709190000|2024-09-07 11:39:50|13650.64|13570.64|13650.29|13570.29|13650.84|13570.84|13649.94|13569.94|10
1725709200000|2024-09-07 11:40:00|13649.89|13569.89|13649.56|13569.56|13649.89|13569.89|13649.13|13569.13|8
1725709210000|2024-09-07 11:40:10|13649.39|13569.39|13646.74|13566.74|13649.55|13569.55|13646.59|13566.59|9
1725709220000|2024-09-07 11:40:20|13646.73|13566.73|13650.11|13570.11|13650.11|13570.11|13646.73|13566.73|9
1725709230000|2024-09-07 11:40:30|13650.4|13570.4|13651.42|13571.42|13651.82|13571.82|13650.4|13570.4|9
1725709240000|2024-09-07 11:40:40|13651.53|13571.53|13653.6|13573.6|13653.88|13573.88|13651.53|13571.53|10
1725709250000|2024-09-07 11:40:50|13653.62|13573.62|13654.22|13574.22|13654.22|13574.22|13653.52|13573.52|10
1725709260000|2024-09-07 11:41:00|13654.23|13574.23|13651.15|13571.15|13654.23|13574.23|13651.15|13571.15|10
1725709270000|2024-09-07 11:41:10|13651.46|13571.46|13651.49|13571.49|13652|13572|13650.95|13570.95|10
1725709280000|2024-09-07 11:41:20|13651.46|13571.46|13647.85|13567.85|13651.46|13571.46|13647.85|13567.85|10
1725709290000|2024-09-07 11:41:30|13647.88|13567.88|13647.05|13567.05|13647.88|13567.88|13646.83|13566.83|8
1725709300000|2024-09-07 11:41:40|13646.96|13566.96|13646.02|13566.02|13646.96|13566.96|13646|13566|9
1725709310000|2024-09-07 11:41:50|13645.71|13565.71|13643.7|13563.7|13646.05|13566.05|13643.7|13563.7|9
1725709320000|2024-09-07 11:42:00|13643.6|13563.6|13644.94|13564.94|13644.94|13564.94|13643.6|13563.6|9
1725709330000|2024-09-07 11:42:10|13644.86|13564.86|13644.86|13564.86|13645.07|13565.07|13644.48|13564.48|8
1725709340000|2024-09-07 11:42:20|13644.72|13564.72|13643.14|13563.14|13644.72|13564.72|13642.44|13562.44|8
1725709350000|2024-09-07 11:42:30|13642.79|13562.79|13641.79|13561.79|13642.95|13562.95|13641.71|13561.71|10
1725709360000|2024-09-07 11:42:40|13641.74|13561.74|13637.56|13557.56|13641.74|13561.74|13637.56|13557.56|10
1725709370000|2024-09-07 11:42:50|13637.49|13557.49|13635.79|13555.79|13637.49|13557.49|13635.79|13555.79|10
1725709380000|2024-09-07 11:43:00|13635.95|13555.95|13636.86|13556.86|13636.86|13556.86|13635.95|13555.95|7
1725709390000|2024-09-07 11:43:10|13636.98|13556.98|13635.27|13555.27|13636.99|13556.99|13635.24|13555.24|10
1725709400000|2024-09-07 11:43:20|13634.93|13554.93|13635.6|13555.6|13635.6|13555.6|13634.12|13554.12|10
1725709410000|2024-09-07 11:43:30|13635.68|13555.68|13636.67|13556.67|13636.67|13556.67|13635.65|13555.65|10
1725709420000|2024-09-07 11:43:40|13636.51|13556.51|13635.76|13555.76|13636.51|13556.51|13635.76|13555.76|8
1725709430000|2024-09-07 11:43:50|13635.46|13555.46|13635.15|13555.15|13635.46|13555.46|13635.02|13555.02|9
1725709440000|2024-09-07 11:44:00|13635.05|13555.05|13633.11|13553.11|13635.12|13555.12|13633.11|13553.11|9
1725709450000|2024-09-07 11:44:10|13633.26|13553.26|13633.71|13553.71|13634.14|13554.14|13633.26|13553.26|9
1725709460000|2024-09-07 11:44:20|13633.72|13553.72|13634.58|13554.58|13635.28|13555.28|13633.72|13553.72|10
1725709470000|2024-09-07 11:44:30|13634.61|13554.61|13634.73|13554.73|13635.22|13555.22|13634.58|13554.58|10
1725709480000|2024-09-07 11:44:40|13634.74|13554.74|13635.12|13555.12|13635.12|13555.12|13634.64|13554.64|9
1725709490000|2024-09-07 11:44:50|13635.29|13555.29|13635.55|13555.55|13635.6|13555.6|13635.12|13555.12|10
1725709500000|2024-09-07 11:45:00|13635.5|13555.5|13635.38|13555.38|13635.56|13555.56|13635.28|13555.28|8
1725709510000|2024-09-07 11:45:10|13635.61|13555.61|13633.26|13553.26|13635.61|13555.61|13633.26|13553.26|9
1725709520000|2024-09-07 11:45:20|13633.69|13553.69|13630.8|13550.8|13633.69|13553.69|13630.8|13550.8|10
1725709530000|2024-09-07 11:45:30|13630.41|13550.41|13630.32|13550.32|13630.81|13550.81|13630.1|13550.1|8
1725709540000|2024-09-07 11:45:40|13630.07|13550.07|13630.63|13550.63|13630.87|13550.87|13630.07|13550.07|10
1725709550000|2024-09-07 11:45:50|13630.59|13550.59|13631.13|13551.13|13631.16|13551.16|13630.59|13550.59|10
1725709560000|2024-09-07 11:46:00|13631.1|13551.1|13631.24|13551.24|13631.24|13551.24|13630.84|13550.84|7
1725709570000|2024-09-07 11:46:10|13631.17|13551.17|13630.4|13550.4|13631.17|13551.17|13630.4|13550.4|10
1725709580000|2024-09-07 11:46:20|13629.35|13549.35|13629.94|13549.94|13629.99|13549.99|13628.83|13548.83|10
1725709590000|2024-09-07 11:46:30|13630.14|13550.14|13629.87|13549.87|13630.17|13550.17|13629.73|13549.73|9
1725709600000|2024-09-07 11:46:40|13629.5|13549.5|13630.16|13550.16|13630.66|13550.66|13629.5|13549.5|10
1725709610000|2024-09-07 11:46:50|13630.21|13550.21|13630.21|13550.21|13630.48|13550.48|13630.21|13550.21|7
1725709620000|2024-09-07 11:47:00|13630.18|13550.18|13629.75|13549.75|13630.46|13550.46|13629.75|13549.75|9
1725709630000|2024-09-07 11:47:10|13629.74|13549.74|13628.55|13548.55|13629.8|13549.8|13628.55|13548.55|8
1725709640000|2024-09-07 11:47:20|13628.51|13548.51|13627.46|13547.46|13628.51|13548.51|13626.96|13546.96|9
1725709650000|2024-09-07 11:47:30|13627.84|13547.84|13627.19|13547.19|13627.9|13547.9|13626.6|13546.6|10
1725709660000|2024-09-07 11:47:40|13627.22|13547.22|13627.07|13547.07|13627.23|13547.23|13626.49|13546.49|8
1725709670000|2024-09-07 11:47:50|13627.27|13547.27|13628.9|13548.9|13629.09|13549.09|13627.27|13547.27|10
1725709680000|2024-09-07 11:48:00|13628.41|13548.41|13629.19|13549.19|13629.69|13549.69|13628.41|13548.41|10
1725709690000|2024-09-07 11:48:10|13629.2|13549.2|13630.48|13550.48|13630.48|13550.48|13628.92|13548.92|10
1725709700000|2024-09-07 11:48:20|13630.52|13550.52|13633.43|13553.43|13633.43|13553.43|13630.52|13550.52|9
1725709710000|2024-09-07 11:48:30|13634.18|13554.18|13635.34|13555.34|13635.34|13555.34|13634.18|13554.18|10
1725709720000|2024-09-07 11:48:40|13635.54|13555.54|13635.84|13555.84|13635.84|13555.84|13635.54|13555.54|10
1725709730000|2024-09-07 11:48:50|13635.85|13555.85|13635.52|13555.52|13636.07|13556.07|13635.34|13555.34|10
1725709740000|2024-09-07 11:49:00|13635.75|13555.75|13636.58|13556.58|13636.75|13556.75|13635.75|13555.75|10
1725709750000|2024-09-07 11:49:10|13636.33|13556.33|13635.92|13555.92|13636.51|13556.51|13635.9|13555.9|8
1725709760000|2024-09-07 11:49:20|13636.08|13556.08|13637.5|13557.5|13637.5|13557.5|13636.08|13556.08|9
1725709770000|2024-09-07 11:49:30|13637.9|13557.9|13642.01|13562.01|13642.09|13562.09|13637.9|13557.9|7
1725709780000|2024-09-07 11:49:40|13642.03|13562.03|13642.6|13562.6|13642.6|13562.6|13641.85|13561.85|9
1725709790000|2024-09-07 11:49:50|13642.67|13562.67|13642.49|13562.49|13642.67|13562.67|13642.14|13562.14|7
1725709800000|2024-09-07 11:50:00|13641.73|13561.73|13641.32|13561.32|13641.93|13561.93|13641.32|13561.32|8
1725709810000|2024-09-07 11:50:10|13641.39|13561.39|13640.55|13560.55|13641.39|13561.39|13640.55|13560.55|9
1725709820000|2024-09-07 11:50:20|13641.13|13561.13|13639.42|13559.42|13641.2|13561.2|13639.42|13559.42|10
1725709830000|2024-09-07 11:50:30|13638.87|13558.87|13638.48|13558.48|13638.87|13558.87|13638.38|13558.38|10
1725709840000|2024-09-07 11:50:40|13638.28|13558.28|13638.82|13558.82|13638.82|13558.82|13638.26|13558.26|8
1725709850000|2024-09-07 11:50:50|13638.35|13558.35|13638.43|13558.43|13638.56|13558.56|13638.28|13558.28|8
1725709860000|2024-09-07 11:51:00|13638.42|13558.42|13636.54|13556.54|13638.43|13558.43|13636.54|13556.54|9
1725709870000|2024-09-07 11:51:10|13636.41|13556.41|13636.17|13556.17|13636.41|13556.41|13635.95|13555.95|7
1725709880000|2024-09-07 11:51:20|13635.89|13555.89|13635.73|13555.73|13635.89|13555.89|13635.03|13555.03|9
1725709890000|2024-09-07 11:51:30|13636.11|13556.11|13636.48|13556.48|13636.61|13556.61|13636.11|13556.11|7
1725709900000|2024-09-07 11:51:40|13636.49|13556.49|13635.9|13555.9|13636.8|13556.8|13635.9|13555.9|9
1725709910000|2024-09-07 11:51:50|13635.77|13555.77|13634.18|13554.18|13635.77|13555.77|13634.17|13554.17|10
1725709920000|2024-09-07 11:52:00|13633.84|13553.84|13633.42|13553.42|13633.84|13553.84|13633.3|13553.3|10
1725709930000|2024-09-07 11:52:10|13633.46|13553.46|13632.87|13552.87|13633.47|13553.47|13632.65|13552.65|8
1725709940000|2024-09-07 11:52:20|13632.51|13552.51|13632.18|13552.18|13632.51|13552.51|13632.06|13552.06|10
1725709950000|2024-09-07 11:52:30|13632.33|13552.33|13632.21|13552.21|13632.46|13552.46|13632.13|13552.13|8
1725709960000|2024-09-07 11:52:40|13632.17|13552.17|13632.2|13552.2|13632.46|13552.46|13632.17|13552.17|7
1725709970000|2024-09-07 11:52:50|13632.16|13552.16|13632.29|13552.29|13632.43|13552.43|13632.16|13552.16|7
1725709980000|2024-09-07 11:53:00|13632.02|13552.02|13631.98|13551.98|13632.35|13552.35|13631.96|13551.96|8
1725709990000|2024-09-07 11:53:10|13631.72|13551.72|13631.87|13551.87|13631.92|13551.92|13631.72|13551.72|7
1725710000000|2024-09-07 11:53:20|13631.9|13551.9|13631.9|13551.9|13631.92|13551.92|13631.62|13551.62|9
1725710010000|2024-09-07 11:53:30|13631.88|13551.88|13630.87|13550.87|13632.49|13552.49|13630.87|13550.87|9
1725710020000|2024-09-07 11:53:40|13630.98|13550.98|13631.07|13551.07|13631.07|13551.07|13630.75|13550.75|9
1725710030000|2024-09-07 11:53:50|13631.35|13551.35|13631.05|13551.05|13631.6|13551.6|13631.05|13551.05|9
1725710040000|2024-09-07 11:54:00|13630.8|13550.8|13630.54|13550.54|13631.15|13551.15|13630.54|13550.54|10
1725710050000|2024-09-07 11:54:10|13630.51|13550.51|13631.62|13551.62|13631.62|13551.62|13629.2|13549.2|10
1725710060000|2024-09-07 11:54:20|13631.59|13551.59|13632.21|13552.21|13632.57|13552.57|13631.44|13551.44|10
1725710070000|2024-09-07 11:54:30|13632.47|13552.47|13632.25|13552.25|13632.47|13552.47|13632|13552|5
1725710080000|2024-09-07 11:54:40|13632|13552|13632.33|13552.33|13632.33|13552.33|13631.87|13551.87|5
1725710090000|2024-09-07 11:54:50|13632.35|13552.35|13632.39|13552.39|13632.39|13552.39|13632.13|13552.13|6
1725710100000|2024-09-07 11:55:00|13632.38|13552.38|13632.04|13552.04|13632.38|13552.38|13631.99|13551.99|7
1725710110000|2024-09-07 11:55:10|13632.03|13552.03|13631.99|13551.99|13632.03|13552.03|13631.83|13551.83|5
1725710120000|2024-09-07 11:55:20|13632|13552|13632.18|13552.18|13632.23|13552.23|13632|13552|6
1725710130000|2024-09-07 11:55:30|13632.17|13552.17|13633|13553|13633.04|13553.04|13632.17|13552.17|7
1725710140000|2024-09-07 11:55:40|13632.74|13552.74|13631.55|13551.55|13632.74|13552.74|13631.55|13551.55|8
1725710150000|2024-09-07 11:55:50|13631.69|13551.69|13631.18|13551.18|13632.24|13552.24|13631.18|13551.18|8
1725710160000|2024-09-07 11:56:00|13631.11|13551.11|13631.55|13551.55|13631.55|13551.55|13631.11|13551.11|9
1725710170000|2024-09-07 11:56:10|13631.61|13551.61|13631.75|13551.75|13631.85|13551.85|13631.32|13551.32|7
1725710180000|2024-09-07 11:56:20|13631.57|13551.57|13631.61|13551.61|13631.72|13551.72|13630.97|13550.97|10
1725710190000|2024-09-07 11:56:30|13631.33|13551.33|13630.99|13550.99|13631.33|13551.33|13630.88|13550.88|8
1725710200000|2024-09-07 11:56:40|13630.92|13550.92|13630.51|13550.51|13630.92|13550.92|13630.4|13550.4|8
1725710210000|2024-09-07 11:56:50|13630.41|13550.41|13630.18|13550.18|13630.7|13550.7|13630.18|13550.18|8
1725710220000|2024-09-07 11:57:00|13630.49|13550.49|13630.01|13550.01|13630.89|13550.89|13630.01|13550.01|10
1725710230000|2024-09-07 11:57:10|13629.85|13549.85|13632.69|13552.69|13632.69|13552.69|13629.85|13549.85|10
1725710240000|2024-09-07 11:57:20|13632.5|13552.5|13632.73|13552.73|13633.13|13553.13|13632.5|13552.5|9
1725710250000|2024-09-07 11:57:30|13632.21|13552.21|13634.23|13554.23|13634.23|13554.23|13632.21|13552.21|10
1725710260000|2024-09-07 11:57:40|13634.24|13554.24|13633.1|13553.1|13634.24|13554.24|13632.86|13552.86|9
1725710270000|2024-09-07 11:57:50|13633.09|13553.09|13632.53|13552.53|13633.09|13553.09|13632.53|13552.53|9
1725710280000|2024-09-07 11:58:00|13632.52|13552.52|13631.62|13551.62|13632.52|13552.52|13631.56|13551.56|10
1725710290000|2024-09-07 11:58:10|13631.63|13551.63|13632.59|13552.59|13632.59|13552.59|13631.63|13551.63|9
1725710300000|2024-09-07 11:58:20|13633.14|13553.14|13633.31|13553.31|13633.31|13553.31|13632.76|13552.76|8
1725710310000|2024-09-07 11:58:30|13632.25|13552.25|13631.06|13551.06|13632.25|13552.25|13631.06|13551.06|10
1725710320000|2024-09-07 11:58:40|13631.05|13551.05|13631.93|13551.93|13631.93|13551.93|13631.05|13551.05|4
1725710330000|2024-09-07 11:58:50|13631.92|13551.92|13632.76|13552.76|13632.76|13552.76|13631.58|13551.58|6
1725710340000|2024-09-07 11:59:00|13632.8|13552.8|13634.22|13554.22|13634.22|13554.22|13632.53|13552.53|10
1725710350000|2024-09-07 11:59:10|13634.44|13554.44|13634.14|13554.14|13634.6|13554.6|13633.81|13553.81|10
1725710360000|2024-09-07 11:59:20|13634.95|13554.95|13633.55|13553.55|13634.95|13554.95|13633.55|13553.55|9
1725710370000|2024-09-07 11:59:30|13633.57|13553.57|13633.41|13553.41|13633.9|13553.9|13633.41|13553.41|8
1725710380000|2024-09-07 11:59:40|13633.35|13553.35|13633.01|13553.01|13633.63|13553.63|13632.97|13552.97|9
1725710390000|2024-09-07 11:59:50|13632.99|13552.99|13633.09|13553.09|13633.36|13553.36|13632.99|13552.99|7
1725710400000|2024-09-07 12:00:00|13633.12|13553.12|13633.75|13553.75|13634.34|13554.34|13632.03|13552.03|10
1725710410000|2024-09-07 12:00:10|13634.44|13554.44|13635.45|13555.45|13636.06|13556.06|13633.5|13553.5|10
1725710420000|2024-09-07 12:00:20|13635.51|13555.51|13636.58|13556.58|13636.58|13556.58|13635.4|13555.4|8
1725710430000|2024-09-07 12:00:30|13636.78|13556.78|13636.33|13556.33|13637.15|13557.15|13635.8|13555.8|10
1725710440000|2024-09-07 12:00:40|13636.38|13556.38|13636.41|13556.41|13636.42|13556.42|13636.29|13556.29|9
1725710450000|2024-09-07 12:00:50|13636.42|13556.42|13637.71|13557.71|13637.71|13557.71|13636.42|13556.42|8
1725710460000|2024-09-07 12:01:00|13639.12|13559.12|13643.02|13563.02|13643.02|13563.02|13639.12|13559.12|10
1725710470000|2024-09-07 12:01:10|13643.01|13563.01|13643.44|13563.44|13645.08|13565.08|13643.01|13563.01|10
1725710480000|2024-09-07 12:01:20|13643.36|13563.36|13644.03|13564.03|13644.03|13564.03|13642.83|13562.83|8
1725710490000|2024-09-07 12:01:30|13644.53|13564.53|13646.1|13566.1|13646.1|13566.1|13644.53|13564.53|9
1725710500000|2024-09-07 12:01:40|13646.29|13566.29|13646.32|13566.32|13646.32|13566.32|13646.11|13566.11|6
1725710510000|2024-09-07 12:01:50|13646.76|13566.76|13647.96|13567.96|13648.1|13568.1|13646.76|13566.76|9
1725710520000|2024-09-07 12:02:00|13646.97|13566.97|13646.31|13566.31|13646.97|13566.97|13645.96|13565.96|10
1725710530000|2024-09-07 12:02:10|13646.38|13566.38|13645.97|13565.97|13646.39|13566.39|13645.71|13565.71|10
1725710540000|2024-09-07 12:02:20|13645.96|13565.96|13646.22|13566.22|13646.43|13566.43|13645.96|13565.96|9
1725710550000|2024-09-07 12:02:30|13646.18|13566.18|13644.41|13564.41|13646.44|13566.44|13644.41|13564.41|10
1725710560000|2024-09-07 12:02:40|13644.57|13564.57|13644.83|13564.83|13644.84|13564.84|13644.45|13564.45|10
1725710570000|2024-09-07 12:02:50|13644.81|13564.81|13644.95|13564.95|13644.97|13564.97|13644.81|13564.81|8
1725710580000|2024-09-07 12:03:00|13644.13|13564.13|13643.4|13563.4|13644.13|13564.13|13643.23|13563.23|10
1725710590000|2024-09-07 12:03:10|13643.35|13563.35|13644.7|13564.7|13644.79|13564.79|13643.35|13563.35|10
1725710600000|2024-09-07 12:03:20|13644.86|13564.86|13646.48|13566.48|13646.48|13566.48|13644.84|13564.84|10
1725710610000|2024-09-07 12:03:30|13646.9|13566.9|13646.02|13566.02|13647.43|13567.43|13646.02|13566.02|9
1725710620000|2024-09-07 12:03:40|13645.9|13565.9|13646.47|13566.47|13646.47|13566.47|13645.65|13565.65|10
1725710630000|2024-09-07 12:03:50|13646.98|13566.98|13647.16|13567.16|13647.16|13567.16|13646.8|13566.8|9
1725710640000|2024-09-07 12:04:00|13646.95|13566.95|13647.1|13567.1|13647.46|13567.46|13646.68|13566.68|8
1725710650000|2024-09-07 12:04:10|13646.81|13566.81|13646.75|13566.75|13646.81|13566.81|13646.08|13566.08|10
1725710660000|2024-09-07 12:04:20|13646.56|13566.56|13646.35|13566.35|13646.7|13566.7|13646.35|13566.35|7
1725710670000|2024-09-07 12:04:30|13646.31|13566.31|13644.74|13564.74|13646.31|13566.31|13644.74|13564.74|10
1725710680000|2024-09-07 12:04:40|13644.99|13564.99|13646.5|13566.5|13646.5|13566.5|13644.94|13564.94|9
1725710690000|2024-09-07 12:04:50|13646.72|13566.72|13647.59|13567.59|13647.59|13567.59|13646.72|13566.72|9
1725710700000|2024-09-07 12:05:00|13647.58|13567.58|13648.32|13568.32|13648.54|13568.54|13647.58|13567.58|7
1725710710000|2024-09-07 12:05:10|13648.11|13568.11|13648.68|13568.68|13648.68|13568.68|13648.11|13568.11|8
1725710720000|2024-09-07 12:05:20|13648.92|13568.92|13649.31|13569.31|13649.31|13569.31|13648.91|13568.91|8
1725710730000|2024-09-07 12:05:30|13649.3|13569.3|13647.89|13567.89|13649.3|13569.3|13647.89|13567.89|10
1725710740000|2024-09-07 12:05:40|13647.57|13567.57|13646.07|13566.07|13647.68|13567.68|13646.07|13566.07|10
1725710750000|2024-09-07 12:05:50|13645.95|13565.95|13645.48|13565.48|13645.95|13565.95|13645.26|13565.26|10
1725710760000|2024-09-07 12:06:00|13645.46|13565.46|13644.82|13564.82|13645.46|13565.46|13644.82|13564.82|5
1725710770000|2024-09-07 12:06:10|13645.44|13565.44|13645.68|13565.68|13646.41|13566.41|13645.44|13565.44|8
1725710780000|2024-09-07 12:06:20|13645.45|13565.45|13646.03|13566.03|13646.78|13566.78|13645.45|13565.45|10
1725710790000|2024-09-07 12:06:30|13645.83|13565.83|13646.36|13566.36|13646.75|13566.75|13645.64|13565.64|8
1725710800000|2024-09-07 12:06:40|13646.17|13566.17|13646.1|13566.1|13646.59|13566.59|13646.05|13566.05|10
1725710810000|2024-09-07 12:06:50|13646.11|13566.11|13646.35|13566.35|13646.35|13566.35|13645.89|13565.89|7
1725710820000|2024-09-07 12:07:00|13646.45|13566.45|13646.43|13566.43|13646.62|13566.62|13646.43|13566.43|5
1725710830000|2024-09-07 12:07:10|13646.6|13566.6|13645.57|13565.57|13646.65|13566.65|13645.57|13565.57|7
1725710840000|2024-09-07 12:07:20|13645.84|13565.84|13644.8|13564.8|13645.91|13565.91|13644.8|13564.8|9
1725710850000|2024-09-07 12:07:30|13645.31|13565.31|13644.55|13564.55|13645.5|13565.5|13644.55|13564.55|10
1725710860000|2024-09-07 12:07:40|13644.57|13564.57|13645.17|13565.17|13645.5|13565.5|13644.55|13564.55|7
1725710870000|2024-09-07 12:07:50|13645.21|13565.21|13645.3|13565.3|13645.39|13565.39|13645.09|13565.09|9
1725710880000|2024-09-07 12:08:00|13645.2|13565.2|13645.69|13565.69|13645.7|13565.7|13645.05|13565.05|8
1725710890000|2024-09-07 12:08:10|13645.26|13565.26|13644.81|13564.81|13645.26|13565.26|13644.71|13564.71|6
1725710900000|2024-09-07 12:08:20|13644.62|13564.62|13644.41|13564.41|13644.66|13564.66|13644.39|13564.39|9
1725710910000|2024-09-07 12:08:30|13644.22|13564.22|13644.91|13564.91|13644.95|13564.95|13644.22|13564.22|10
1725710920000|2024-09-07 12:08:40|13644.65|13564.65|13644.57|13564.57|13644.66|13564.66|13644.31|13564.31|10
1725710930000|2024-09-07 12:08:50|13644.36|13564.36|13645.3|13565.3|13645.36|13565.36|13644.33|13564.33|8
1725710940000|2024-09-07 12:09:00|13644.73|13564.73|13645.45|13565.45|13645.45|13565.45|13644.5|13564.5|6
1725710950000|2024-09-07 12:09:10|13646.33|13566.33|13646.95|13566.95|13647.01|13567.01|13646.33|13566.33|9
1725710960000|2024-09-07 12:09:20|13646.94|13566.94|13646.49|13566.49|13646.94|13566.94|13646.32|13566.32|9
1725710970000|2024-09-07 12:09:30|13646.41|13566.41|13645.63|13565.63|13646.52|13566.52|13645.5|13565.5|9
1725710980000|2024-09-07 12:09:40|13646.15|13566.15|13645.39|13565.39|13646.23|13566.23|13645.22|13565.22|10
1725710990000|2024-09-07 12:09:50|13645.34|13565.34|13645.24|13565.24|13645.64|13565.64|13645.24|13565.24|9
1725711000000|2024-09-07 12:10:00|13645.27|13565.27|13645.55|13565.55|13646.04|13566.04|13645.25|13565.25|9
1725711010000|2024-09-07 12:10:10|13645.59|13565.59|13645.62|13565.62|13645.87|13565.87|13645.59|13565.59|9
1725711020000|2024-09-07 12:10:20|13645.84|13565.84|13645.66|13565.66|13645.84|13565.84|13645.3|13565.3|8
1725711030000|2024-09-07 12:10:30|13646.33|13566.33|13649.55|13569.55|13649.55|13569.55|13646.33|13566.33|10
1725711040000|2024-09-07 12:10:40|13649.54|13569.54|13652.25|13572.25|13652.25|13572.25|13649.53|13569.53|10
1725711050000|2024-09-07 12:10:50|13653.39|13573.39|13654.28|13574.28|13654.48|13574.48|13653.39|13573.39|9
1725711060000|2024-09-07 12:11:00|13654.66|13574.66|13653.16|13573.16|13654.78|13574.78|13653.16|13573.16|10
1725711070000|2024-09-07 12:11:10|13653.08|13573.08|13652.43|13572.43|13653.44|13573.44|13652.43|13572.43|9
1725711080000|2024-09-07 12:11:20|13652.74|13572.74|13652.95|13572.95|13653.46|13573.46|13652.74|13572.74|9
1725711090000|2024-09-07 12:11:30|13652.92|13572.92|13653.33|13573.33|13653.34|13573.34|13652.51|13572.51|9
1725711100000|2024-09-07 12:11:40|13653.18|13573.18|13653.69|13573.69|13653.74|13573.74|13652.98|13572.98|10
1725711110000|2024-09-07 12:11:50|13654.36|13574.36|13653.97|13573.97|13654.53|13574.53|13653.97|13573.97|8
1725711120000|2024-09-07 12:12:00|13654.29|13574.29|13654.06|13574.06|13654.29|13574.29|13653.33|13573.33|9
1725711130000|2024-09-07 12:12:10|13653.99|13573.99|13652.18|13572.18|13653.99|13573.99|13652.18|13572.18|9
1725711140000|2024-09-07 12:12:20|13651.84|13571.84|13651.76|13571.76|13652.17|13572.17|13651.66|13571.66|10
1725711150000|2024-09-07 12:12:30|13652.27|13572.27|13653.04|13573.04|13653.04|13573.04|13652.27|13572.27|7
1725711160000|2024-09-07 12:12:40|13653.05|13573.05|13650.94|13570.94|13653.05|13573.05|13650.94|13570.94|9
1725711170000|2024-09-07 12:12:50|13649.99|13569.99|13648.51|13568.51|13650.02|13570.02|13648.51|13568.51|10
1725711180000|2024-09-07 12:13:00|13648.39|13568.39|13648.94|13568.94|13648.96|13568.96|13648.31|13568.31|9
1725711190000|2024-09-07 12:13:10|13649.71|13569.71|13651.66|13571.66|13651.66|13571.66|13649.71|13569.71|9
1725711200000|2024-09-07 12:13:20|13651.69|13571.69|13651.39|13571.39|13651.74|13571.74|13651.37|13571.37|6
1725711210000|2024-09-07 12:13:30|13651.74|13571.74|13651.74|13571.74|13652.28|13572.28|13651.74|13571.74|7
1725711220000|2024-09-07 12:13:40|13652.12|13572.12|13652.39|13572.39|13652.39|13572.39|13652.07|13572.07|8
1725711230000|2024-09-07 12:13:50|13652.06|13572.06|13653.12|13573.12|13653.12|13573.12|13651.81|13571.81|9
1725711240000|2024-09-07 12:14:00|13653.05|13573.05|13652.97|13572.97|13653.07|13573.07|13652.92|13572.92|9
1725711250000|2024-09-07 12:14:10|13652.96|13572.96|13652.57|13572.57|13653.31|13573.31|13652.26|13572.26|6
1725711260000|2024-09-07 12:14:20|13652.6|13572.6|13652.69|13572.69|13652.69|13572.69|13652.09|13572.09|6
1725711270000|2024-09-07 12:14:30|13653.07|13573.07|13652.54|13572.54|13653.07|13573.07|13652.53|13572.53|7
1725711280000|2024-09-07 12:14:40|13652.92|13572.92|13656.28|13576.28|13656.66|13576.66|13652.92|13572.92|9
1725711290000|2024-09-07 12:14:50|13656.95|13576.95|13656.53|13576.53|13657.24|13577.24|13656.52|13576.52|8
1725711300000|2024-09-07 12:15:00|13656.04|13576.04|13656.21|13576.21|13656.21|13576.21|13655.94|13575.94|10
1725711310000|2024-09-07 12:15:10|13655.75|13575.75|13656.4|13576.4|13656.4|13576.4|13655.75|13575.75|7
1725711320000|2024-09-07 12:15:20|13655.8|13575.8|13651.79|13571.79|13655.8|13575.8|13651.73|13571.73|8
1725711330000|2024-09-07 12:15:30|13652.9|13572.9|13652.75|13572.75|13653.4|13573.4|13652.74|13572.74|9
1725711340000|2024-09-07 12:15:40|13652.74|13572.74|13651.21|13571.21|13652.81|13572.81|13651.21|13571.21|8
1725711350000|2024-09-07 12:15:50|13651.44|13571.44|13650.94|13570.94|13652.28|13572.28|13650.53|13570.53|10
1725711360000|2024-09-07 12:16:00|13650.83|13570.83|13650.7|13570.7|13650.91|13570.91|13650.7|13570.7|10
1725711370000|2024-09-07 12:16:10|13650.44|13570.44|13650.17|13570.17|13650.68|13570.68|13650.17|13570.17|10
1725711380000|2024-09-07 12:16:20|13650.21|13570.21|13648.85|13568.85|13650.4|13570.4|13648.85|13568.85|10
1725711390000|2024-09-07 12:16:30|13648.65|13568.65|13648.34|13568.34|13648.78|13568.78|13647.92|13567.92|9
1725711400000|2024-09-07 12:16:40|13648.3|13568.3|13648.13|13568.13|13648.3|13568.3|13647.99|13567.99|8
1725711410000|2024-09-07 12:16:50|13648.17|13568.17|13648.77|13568.77|13648.81|13568.81|13648.17|13568.17|8
1725711420000|2024-09-07 12:17:00|13648.93|13568.93|13649.29|13569.29|13649.29|13569.29|13648.43|13568.43|8
1725711430000|2024-09-07 12:17:10|13649.31|13569.31|13650.85|13570.85|13650.85|13570.85|13649.31|13569.31|9
1725711440000|2024-09-07 12:17:20|13650.95|13570.95|13651.19|13571.19|13651.46|13571.46|13650.95|13570.95|9
1725711450000|2024-09-07 12:17:30|13651.74|13571.74|13653.34|13573.34|13653.62|13573.62|13651.74|13571.74|9
1725711460000|2024-09-07 12:17:40|13653.35|13573.35|13654.11|13574.11|13654.11|13574.11|13653.01|13573.01|9
1725711470000|2024-09-07 12:17:50|13654.35|13574.35|13657.18|13577.18|13657.18|13577.18|13654.24|13574.24|10
1725711480000|2024-09-07 12:18:00|13657.25|13577.25|13657.8|13577.8|13657.89|13577.89|13657.12|13577.12|9
1725711490000|2024-09-07 12:18:10|13657.7|13577.7|13657.94|13577.94|13657.95|13577.95|13657.48|13577.48|9
1725711500000|2024-09-07 12:18:20|13657.99|13577.99|13657.66|13577.66|13657.99|13577.99|13657.3|13577.3|10
1725711510000|2024-09-07 12:18:30|13657.4|13577.4|13657.18|13577.18|13657.86|13577.86|13657.18|13577.18|10
1725711520000|2024-09-07 12:18:40|13657.55|13577.55|13657.4|13577.4|13657.55|13577.55|13657.3|13577.3|8
1725711530000|2024-09-07 12:18:50|13657.09|13577.09|13657.71|13577.71|13657.87|13577.87|13657.07|13577.07|7
1725711540000|2024-09-07 12:19:00|13657.7|13577.7|13658.52|13578.52|13658.52|13578.52|13657.7|13577.7|8
1725711550000|2024-09-07 12:19:10|13658.53|13578.53|13659.45|13579.45|13659.45|13579.45|13658.52|13578.52|10
1725711560000|2024-09-07 12:19:20|13659.76|13579.76|13660.15|13580.15|13660.19|13580.19|13659.62|13579.62|8
1725711570000|2024-09-07 12:19:30|13660.16|13580.16|13659.87|13579.87|13660.25|13580.25|13659.87|13579.87|10
1725711580000|2024-09-07 12:19:40|13660.02|13580.02|13656.82|13576.82|13660.03|13580.03|13655.98|13575.98|9
1725711590000|2024-09-07 12:19:50|13656.79|13576.79|13657.44|13577.44|13657.84|13577.84|13656.41|13576.41|9
1725711600000|2024-09-07 12:20:00|13657.52|13577.52|13660.36|13580.36|13660.52|13580.52|13657.52|13577.52|10
1725711610000|2024-09-07 12:20:10|13660.4|13580.4|13660.75|13580.75|13660.87|13580.87|13660.39|13580.39|9
1725711620000|2024-09-07 12:20:20|13660.74|13580.74|13661.03|13581.03|13661.03|13581.03|13660.22|13580.22|10
1725711630000|2024-09-07 12:20:30|13660.67|13580.67|13661.05|13581.05|13661.06|13581.06|13660.67|13580.67|7
1725711640000|2024-09-07 12:20:40|13660.92|13580.92|13660.41|13580.41|13660.92|13580.92|13660.21|13580.21|6
1725711650000|2024-09-07 12:20:50|13660.12|13580.12|13659.4|13579.4|13660.12|13580.12|13658.83|13578.83|9
1725711660000|2024-09-07 12:21:00|13659.42|13579.42|13657.48|13577.48|13659.42|13579.42|13657.48|13577.48|10
1725711670000|2024-09-07 12:21:10|13657.62|13577.62|13659.99|13579.99|13659.99|13579.99|13657.62|13577.62|10
1725711680000|2024-09-07 12:21:20|13660.03|13580.03|13662.13|13582.13|13662.13|13582.13|13660.03|13580.03|9
1725711690000|2024-09-07 12:21:30|13661.42|13581.42|13661.39|13581.39|13661.79|13581.79|13661.39|13581.39|6
1725711700000|2024-09-07 12:21:40|13661.4|13581.4|13660.89|13580.89|13661.4|13581.4|13660.6|13580.6|10
1725711710000|2024-09-07 12:21:50|13660.78|13580.78|13661.12|13581.12|13661.12|13581.12|13660.38|13580.38|8
1725711720000|2024-09-07 12:22:00|13660.95|13580.95|13661.71|13581.71|13661.71|13581.71|13660.46|13580.46|8
1725711730000|2024-09-07 12:22:10|13661.21|13581.21|13658.84|13578.84|13661.24|13581.24|13658.84|13578.84|10
1725711740000|2024-09-07 12:22:20|13658.9|13578.9|13658.31|13578.31|13659.42|13579.42|13658.31|13578.31|10
1725711750000|2024-09-07 12:22:30|13658.48|13578.48|13658.61|13578.61|13658.61|13578.61|13658.47|13578.47|7
1725711760000|2024-09-07 12:22:40|13658.34|13578.34|13658.36|13578.36|13658.89|13578.89|13658.34|13578.34|7
1725711770000|2024-09-07 12:22:50|13658.37|13578.37|13658.88|13578.88|13658.89|13578.89|13658.35|13578.35|5
1725711780000|2024-09-07 12:23:00|13659.18|13579.18|13659.46|13579.46|13659.46|13579.46|13658.88|13578.88|8
1725711790000|2024-09-07 12:23:10|13659.51|13579.51|13659.58|13579.58|13659.58|13579.58|13659.07|13579.07|6
1725711800000|2024-09-07 12:23:20|13659.59|13579.59|13659.26|13579.26|13659.61|13579.61|13659.14|13579.14|9
1725711810000|2024-09-07 12:23:30|13659.56|13579.56|13661.14|13581.14|13661.14|13581.14|13659.56|13579.56|10
1725711820000|2024-09-07 12:23:40|13661.11|13581.11|13662.23|13582.23|13662.46|13582.46|13661.11|13581.11|10
1725711830000|2024-09-07 12:23:50|13662.25|13582.25|13663.37|13583.37|13663.37|13583.37|13662.25|13582.25|8
1725711840000|2024-09-07 12:24:00|13663.45|13583.45|13664.79|13584.79|13664.79|13584.79|13663.45|13583.45|10
1725711850000|2024-09-07 12:24:10|13664.9|13584.9|13664.95|13584.95|13665.29|13585.29|13664.73|13584.73|10
1725711860000|2024-09-07 12:24:20|13664.78|13584.78|13664.28|13584.28|13664.78|13584.78|13664.12|13584.12|10
1725711870000|2024-09-07 12:24:30|13664.34|13584.34|13664.49|13584.49|13664.49|13584.49|13664.08|13584.08|8
1725711880000|2024-09-07 12:24:40|13664.41|13584.41|13664.66|13584.66|13664.66|13584.66|13664.11|13584.11|6
1725711890000|2024-09-07 12:24:50|13664.67|13584.67|13664.34|13584.34|13664.69|13584.69|13664.34|13584.34|8
1725711900000|2024-09-07 12:25:00|13664.02|13584.02|13661.7|13581.7|13664.02|13584.02|13661.55|13581.55|9
1725711910000|2024-09-07 12:25:10|13662.06|13582.06|13662.31|13582.31|13662.31|13582.31|13662.06|13582.06|8
1725711920000|2024-09-07 12:25:20|13662.11|13582.11|13663.47|13583.47|13663.93|13583.93|13662.11|13582.11|10
1725711930000|2024-09-07 12:25:30|13663.5|13583.5|13664.68|13584.68|13664.68|13584.68|13663.5|13583.5|9
1725711940000|2024-09-07 12:25:40|13664.74|13584.74|13664.37|13584.37|13664.91|13584.91|13664.37|13584.37|9
1725711950000|2024-09-07 12:25:50|13664.47|13584.47|13662.87|13582.87|13664.47|13584.47|13662.55|13582.55|10
1725711960000|2024-09-07 12:26:00|13662.9|13582.9|13662.6|13582.6|13662.9|13582.9|13662.47|13582.47|10
1725711970000|2024-09-07 12:26:10|13662.74|13582.74|13664.26|13584.26|13664.26|13584.26|13662.32|13582.32|10
1725711980000|2024-09-07 12:26:20|13664.41|13584.41|13664.24|13584.24|13664.67|13584.67|13664.24|13584.24|10
1725711990000|2024-09-07 12:26:30|13664.28|13584.28|13665.29|13585.29|13665.29|13585.29|13664.28|13584.28|9
1725712000000|2024-09-07 12:26:40|13665.47|13585.47|13666.42|13586.42|13666.42|13586.42|13665.47|13585.47|10
1725712010000|2024-09-07 12:26:50|13666.45|13586.45|13666.24|13586.24|13666.52|13586.52|13665.86|13585.86|9
1725712020000|2024-09-07 12:27:00|13666.62|13586.62|13666.48|13586.48|13666.62|13586.62|13666.07|13586.07|6
1725712030000|2024-09-07 12:27:10|13666.89|13586.89|13663.68|13583.68|13666.89|13586.89|13663.68|13583.68|7
1725712040000|2024-09-07 12:27:20|13663.66|13583.66|13662.42|13582.42|13663.67|13583.67|13662.42|13582.42|9
1725712050000|2024-09-07 12:27:30|13661.98|13581.98|13661.19|13581.19|13661.98|13581.98|13661.19|13581.19|8
1725712060000|2024-09-07 12:27:40|13660.71|13580.71|13660.23|13580.23|13661.12|13581.12|13660.23|13580.23|10
1725712070000|2024-09-07 12:27:50|13660.22|13580.22|13661.09|13581.09|13661.19|13581.19|13660.22|13580.22|9
1725712080000|2024-09-07 12:28:00|13661.52|13581.52|13662.49|13582.49|13662.61|13582.61|13661.15|13581.15|10
1725712090000|2024-09-07 12:28:10|13663.07|13583.07|13663.92|13583.92|13663.92|13583.92|13662.99|13582.99|8
1725712100000|2024-09-07 12:28:20|13663.14|13583.14|13662.29|13582.29|13663.16|13583.16|13662.29|13582.29|9
1725712110000|2024-09-07 12:28:30|13662.66|13582.66|13662.7|13582.7|13663.02|13583.02|13662.66|13582.66|8
1725712120000|2024-09-07 12:28:40|13663.01|13583.01|13662.4|13582.4|13663.01|13583.01|13662.4|13582.4|6
1725712130000|2024-09-07 12:28:50|13662.39|13582.39|13662.97|13582.97|13663.24|13583.24|13662.39|13582.39|8
1725712140000|2024-09-07 12:29:00|13662.99|13582.99|13663.11|13583.11|13663.3|13583.3|13662.99|13582.99|9
1725712150000|2024-09-07 12:29:10|13663.13|13583.13|13663.13|13583.13|13663.54|13583.54|13662.83|13582.83|8
1725712160000|2024-09-07 12:29:20|13663.11|13583.11|13663.44|13583.44|13663.44|13583.44|13662.64|13582.64|8
1725712170000|2024-09-07 12:29:30|13663.41|13583.41|13663.32|13583.32|13663.41|13583.41|13663.07|13583.07|6
1725712180000|2024-09-07 12:29:40|13663.33|13583.33|13663.26|13583.26|13663.33|13583.33|13662.53|13582.53|10
1725712190000|2024-09-07 12:29:50|13663.23|13583.23|13660.83|13580.83|13663.24|13583.24|13660.83|13580.83|10
1725712200000|2024-09-07 12:30:00|13660.88|13580.88|13660.76|13580.76|13661.04|13581.04|13660.76|13580.76|9
1725712210000|2024-09-07 12:30:10|13660.68|13580.68|13661.49|13581.49|13661.49|13581.49|13660.68|13580.68|9
1725712220000|2024-09-07 12:30:20|13661.42|13581.42|13662.59|13582.59|13662.66|13582.66|13661.42|13581.42|9
1725712230000|2024-09-07 12:30:30|13662.76|13582.76|13663.61|13583.61|13663.72|13583.72|13662.76|13582.76|10
1725712240000|2024-09-07 12:30:40|13663.58|13583.58|13666.67|13586.67|13666.67|13586.67|13663.58|13583.58|10
1725712250000|2024-09-07 12:30:50|13666.73|13586.73|13667.39|13587.39|13667.42|13587.42|13666.52|13586.52|10
1725712260000|2024-09-07 12:31:00|13667.38|13587.38|13667.15|13587.15|13667.69|13587.69|13667.15|13587.15|10
1725712270000|2024-09-07 12:31:10|13667.03|13587.03|13667.27|13587.27|13667.59|13587.59|13667.03|13587.03|9
1725712280000|2024-09-07 12:31:20|13667.53|13587.53|13667.56|13587.56|13667.86|13587.86|13667.53|13587.53|9
1725712290000|2024-09-07 12:31:30|13667.23|13587.23|13662.8|13582.8|13667.23|13587.23|13662.8|13582.8|10
1725712300000|2024-09-07 12:31:40|13662.07|13582.07|13661.91|13581.91|13662.07|13582.07|13661.76|13581.76|10
1725712310000|2024-09-07 12:31:50|13661.89|13581.89|13662.5|13582.5|13662.5|13582.5|13661.17|13581.17|8
1725712320000|2024-09-07 12:32:00|13662.69|13582.69|13661.34|13581.34|13662.69|13582.69|13660.64|13580.64|10
1725712330000|2024-09-07 12:32:10|13661.49|13581.49|13662.33|13582.33|13662.44|13582.44|13661.49|13581.49|7
1725712340000|2024-09-07 12:32:20|13663.02|13583.02|13665.16|13585.16|13665.16|13585.16|13663.02|13583.02|8
1725712350000|2024-09-07 12:32:30|13665.56|13585.56|13665.72|13585.72|13665.72|13585.72|13665.37|13585.37|9
1725712360000|2024-09-07 12:32:40|13665.73|13585.73|13665.83|13585.83|13665.83|13585.83|13665.48|13585.48|6
1725712370000|2024-09-07 12:32:50|13665.57|13585.57|13666.07|13586.07|13666.31|13586.31|13665.57|13585.57|9
1725712380000|2024-09-07 12:33:00|13665.99|13585.99|13666.53|13586.53|13666.53|13586.53|13665.81|13585.81|10
1725712390000|2024-09-07 12:33:10|13666.49|13586.49|13666.47|13586.47|13666.51|13586.51|13665.99|13585.99|6
1725712400000|2024-09-07 12:33:20|13666.41|13586.41|13667.76|13587.76|13668.05|13588.05|13666.41|13586.41|10
1725712410000|2024-09-07 12:33:30|13667.77|13587.77|13667.9|13587.9|13668.28|13588.28|13667.74|13587.74|9
1725712420000|2024-09-07 12:33:40|13667.85|13587.85|13668.5|13588.5|13668.5|13588.5|13667.83|13587.83|8
1725712430000|2024-09-07 12:33:50|13668.53|13588.53|13669.23|13589.23|13669.23|13589.23|13668.09|13588.09|9
1725712440000|2024-09-07 12:34:00|13669.2|13589.2|13669.34|13589.34|13669.34|13589.34|13668.95|13588.95|6
1725712450000|2024-09-07 12:34:10|13669.55|13589.55|13671.58|13591.58|13671.58|13591.58|13669.31|13589.31|10
1725712460000|2024-09-07 12:34:20|13671.68|13591.68|13675.8|13595.8|13675.8|13595.8|13671.68|13591.68|10
1725712470000|2024-09-07 12:34:30|13676.51|13596.51|13676.34|13596.34|13677.22|13597.22|13676.11|13596.11|10
1725712480000|2024-09-07 12:34:40|13676.47|13596.47|13675.79|13595.79|13676.95|13596.95|13675.79|13595.79|8
1725712490000|2024-09-07 12:34:50|13675.99|13595.99|13675.45|13595.45|13675.99|13595.99|13675.28|13595.28|9
1725712500000|2024-09-07 12:35:00|13675.41|13595.41|13673.99|13593.99|13675.44|13595.44|13673.99|13593.99|10
1725712510000|2024-09-07 12:35:10|13673.83|13593.83|13672.66|13592.66|13673.97|13593.97|13672.6|13592.6|10
1725712520000|2024-09-07 12:35:20|13671.87|13591.87|13669.25|13589.25|13671.87|13591.87|13669.25|13589.25|10
1725712530000|2024-09-07 12:35:30|13668.76|13588.76|13666.21|13586.21|13668.76|13588.76|13666.12|13586.12|10
1725712540000|2024-09-07 12:35:40|13666.2|13586.2|13666.95|13586.95|13667.12|13587.12|13666.17|13586.17|8
1725712550000|2024-09-07 12:35:50|13667.47|13587.47|13668.91|13588.91|13668.91|13588.91|13667.47|13587.47|9
1725712560000|2024-09-07 12:36:00|13669.4|13589.4|13668.91|13588.91|13669.7|13589.7|13668.76|13588.76|10
1725712570000|2024-09-07 12:36:10|13668.9|13588.9|13669.01|13589.01|13669.53|13589.53|13668.9|13588.9|8
1725712580000|2024-09-07 12:36:20|13669.13|13589.13|13669.43|13589.43|13669.52|13589.52|13669.01|13589.01|8
1725712590000|2024-09-07 12:36:30|13669.45|13589.45|13668.53|13588.53|13669.45|13589.45|13668.52|13588.52|10
1725712600000|2024-09-07 12:36:40|13668.52|13588.52|13668.6|13588.6|13668.9|13588.9|13668.19|13588.19|10
1725712610000|2024-09-07 12:36:50|13668.59|13588.59|13669.64|13589.64|13669.64|13589.64|13668.59|13588.59|9
1725712620000|2024-09-07 12:37:00|13669.66|13589.66|13669.37|13589.37|13669.69|13589.69|13668.99|13588.99|9
1725712630000|2024-09-07 12:37:10|13669.32|13589.32|13668.15|13588.15|13669.32|13589.32|13668.15|13588.15|9
1725712640000|2024-09-07 12:37:20|13668.19|13588.19|13668.88|13588.88|13669.18|13589.18|13668.19|13588.19|9
1725712650000|2024-09-07 12:37:30|13668.86|13588.86|13669.47|13589.47|13669.47|13589.47|13668.86|13588.86|9
1725712660000|2024-09-07 12:37:40|13669.44|13589.44|13669.36|13589.36|13669.53|13589.53|13668.43|13588.43|10
1725712670000|2024-09-07 12:37:50|13669.42|13589.42|13669.5|13589.5|13669.5|13589.5|13669.04|13589.04|10
1725712680000|2024-09-07 12:38:00|13669.2|13589.2|13669.08|13589.08|13669.21|13589.21|13668.93|13588.93|10
1725712690000|2024-09-07 12:38:10|13669.06|13589.06|13668.51|13588.51|13669.06|13589.06|13668.51|13588.51|9
1725712700000|2024-09-07 12:38:20|13668.72|13588.72|13668.34|13588.34|13668.72|13588.72|13668.09|13588.09|7
1725712710000|2024-09-07 12:38:30|13668.79|13588.79|13670.76|13590.76|13670.76|13590.76|13668.79|13588.79|10
1725712720000|2024-09-07 12:38:40|13671.03|13591.03|13671.03|13591.03|13671.31|13591.31|13671.03|13591.03|9
1725712730000|2024-09-07 12:38:50|13670.45|13590.45|13670.78|13590.78|13671.17|13591.17|13670.45|13590.45|10
1725712740000|2024-09-07 12:39:00|13670.79|13590.79|13671.25|13591.25|13671.25|13591.25|13670.79|13590.79|10
1725712750000|2024-09-07 12:39:10|13671.33|13591.33|13671.6|13591.6|13671.6|13591.6|13671|13591|10
1725712760000|2024-09-07 12:39:20|13671.8|13591.8|13671.58|13591.58|13671.97|13591.97|13671.43|13591.43|10
1725712770000|2024-09-07 12:39:30|13671.86|13591.86|13672.1|13592.1|13672.15|13592.15|13671.85|13591.85|9
1725712780000|2024-09-07 12:39:40|13672.55|13592.55|13672.28|13592.28|13672.58|13592.58|13672.13|13592.13|9
1725712790000|2024-09-07 12:39:50|13672.53|13592.53|13672.06|13592.06|13672.55|13592.55|13672.06|13592.06|8
1725712800000|2024-09-07 12:40:00|13671.93|13591.93|13672.13|13592.13|13672.63|13592.63|13671.78|13591.78|9
1725712810000|2024-09-07 12:40:10|13673.33|13593.33|13674.47|13594.47|13674.47|13594.47|13673.33|13593.33|7
1725712820000|2024-09-07 12:40:20|13674.62|13594.62|13674.04|13594.04|13674.91|13594.91|13673.98|13593.98|10
1725712830000|2024-09-07 12:40:30|13674.07|13594.07|13672.78|13592.78|13674.07|13594.07|13672.11|13592.11|10
1725712840000|2024-09-07 12:40:40|13672.69|13592.69|13670.99|13590.99|13672.72|13592.72|13670.99|13590.99|9
1725712850000|2024-09-07 12:40:50|13670.84|13590.84|13672.07|13592.07|13674.43|13594.43|13670.14|13590.14|10
1725712860000|2024-09-07 12:41:00|13671.23|13591.23|13672.91|13592.91|13673|13593|13671.23|13591.23|10
1725712870000|2024-09-07 12:41:10|13672.92|13592.92|13671.41|13591.41|13672.92|13592.92|13671.41|13591.41|10
1725712880000|2024-09-07 12:41:20|13671.26|13591.26|13670.75|13590.75|13671.64|13591.64|13670.75|13590.75|10
1725712890000|2024-09-07 12:41:30|13670.71|13590.71|13670.34|13590.34|13670.71|13590.71|13670|13590|9
1725712900000|2024-09-07 12:41:40|13670.2|13590.2|13669.36|13589.36|13670.2|13590.2|13669.36|13589.36|10
1725712910000|2024-09-07 12:41:50|13668.76|13588.76|13665.22|13585.22|13668.76|13588.76|13665.22|13585.22|9
1725712920000|2024-09-07 12:42:00|13665.11|13585.11|13664.8|13584.8|13665.14|13585.14|13663.87|13583.87|10
1725712930000|2024-09-07 12:42:10|13664.9|13584.9|13664.36|13584.36|13665.05|13585.05|13664.35|13584.35|6
1725712940000|2024-09-07 12:42:20|13664.31|13584.31|13664.39|13584.39|13664.56|13584.56|13664.19|13584.19|10
1725712950000|2024-09-07 12:42:30|13664.69|13584.69|13665.13|13585.13|13665.38|13585.38|13664.69|13584.69|10
1725712960000|2024-09-07 12:42:40|13665.14|13585.14|13666.02|13586.02|13666.39|13586.39|13665.11|13585.11|9
1725712970000|2024-09-07 12:42:50|13665.92|13585.92|13666.45|13586.45|13666.57|13586.57|13665.83|13585.83|9
1725712980000|2024-09-07 12:43:00|13666.44|13586.44|13666.17|13586.17|13666.46|13586.46|13665.6|13585.6|10
1725712990000|2024-09-07 12:43:10|13666.18|13586.18|13666.68|13586.68|13666.92|13586.92|13666.15|13586.15|10
1725713000000|2024-09-07 12:43:20|13666.5|13586.5|13665.94|13585.94|13666.6|13586.6|13665.94|13585.94|9
1725713010000|2024-09-07 12:43:30|13666.19|13586.19|13665.73|13585.73|13666.19|13586.19|13665.73|13585.73|6
1725713020000|2024-09-07 12:43:40|13665.82|13585.82|13664.42|13584.42|13665.82|13585.82|13664.42|13584.42|9
1725713030000|2024-09-07 12:43:50|13664.34|13584.34|13664.12|13584.12|13664.49|13584.49|13664.12|13584.12|7
1725713040000|2024-09-07 12:44:00|13664.17|13584.17|13664.12|13584.12|13664.98|13584.98|13664.12|13584.12|9
1725713050000|2024-09-07 12:44:10|13663.98|13583.98|13663.57|13583.57|13663.98|13583.98|13663.16|13583.16|10
1725713060000|2024-09-07 12:44:20|13663.62|13583.62|13661.63|13581.63|13663.62|13583.62|13661.57|13581.57|8
1725713070000|2024-09-07 12:44:30|13661.47|13581.47|13660.59|13580.59|13661.69|13581.69|13660.08|13580.08|9
1725713080000|2024-09-07 12:44:40|13661.23|13581.23|13660.65|13580.65|13661.43|13581.43|13660.39|13580.39|10
1725713090000|2024-09-07 12:44:50|13660.68|13580.68|13660.58|13580.58|13661.03|13581.03|13660.58|13580.58|6
1725713100000|2024-09-07 12:45:00|13660.59|13580.59|13662.71|13582.71|13662.71|13582.71|13660.59|13580.59|8
1725713110000|2024-09-07 12:45:10|13662.91|13582.91|13666.04|13586.04|13666.04|13586.04|13662.91|13582.91|10
1725713120000|2024-09-07 12:45:20|13666.4|13586.4|13666.77|13586.77|13666.77|13586.77|13665.86|13585.86|10
1725713130000|2024-09-07 12:45:30|13666.79|13586.79|13666.68|13586.68|13666.79|13586.79|13666.08|13586.08|10
1725713140000|2024-09-07 12:45:40|13667.37|13587.37|13671.1|13591.1|13671.1|13591.1|13667.37|13587.37|10
1725713150000|2024-09-07 12:45:50|13671.48|13591.48|13672.62|13592.62|13672.64|13592.64|13671.48|13591.48|10
1725713160000|2024-09-07 12:46:00|13672.63|13592.63|13672.08|13592.08|13672.73|13592.73|13672.08|13592.08|8
1725713170000|2024-09-07 12:46:10|13671.77|13591.77|13670.73|13590.73|13672.01|13592.01|13670.73|13590.73|9
1725713180000|2024-09-07 12:46:20|13670.62|13590.62|13670.33|13590.33|13670.62|13590.62|13670.1|13590.1|9
1725713190000|2024-09-07 12:46:30|13669.96|13589.96|13669.42|13589.42|13669.96|13589.96|13669.2|13589.2|10
1725713200000|2024-09-07 12:46:40|13669.39|13589.39|13667.42|13587.42|13669.39|13589.39|13667.42|13587.42|10
1725713210000|2024-09-07 12:46:50|13667.45|13587.45|13666.6|13586.6|13667.45|13587.45|13666.39|13586.39|10
1725713220000|2024-09-07 12:47:00|13666.52|13586.52|13665.97|13585.97|13666.52|13586.52|13665.72|13585.72|9
1725713230000|2024-09-07 12:47:10|13666.05|13586.05|13665.42|13585.42|13666.05|13586.05|13665.36|13585.36|10
1725713240000|2024-09-07 12:47:20|13665.4|13585.4|13664.44|13584.44|13665.67|13585.67|13664.44|13584.44|7
1725713250000|2024-09-07 12:47:30|13664.73|13584.73|13664.38|13584.38|13664.74|13584.74|13664.38|13584.38|8
1725713260000|2024-09-07 12:47:40|13664.69|13584.69|13664.81|13584.81|13665.07|13585.07|13664.55|13584.55|10
1725713270000|2024-09-07 12:47:50|13664.83|13584.83|13666.55|13586.55|13666.55|13586.55|13664.83|13584.83|10
1725713280000|2024-09-07 12:48:00|13666.68|13586.68|13666.65|13586.65|13666.91|13586.91|13666.33|13586.33|10
1725713290000|2024-09-07 12:48:10|13666.3|13586.3|13665.9|13585.9|13666.3|13586.3|13665.66|13585.66|9
1725713300000|2024-09-07 12:48:20|13665.93|13585.93|13664.4|13584.4|13666.25|13586.25|13664.16|13584.16|10
1725713310000|2024-09-07 12:48:30|13664.39|13584.39|13664.27|13584.27|13664.39|13584.39|13663.73|13583.73|9
1725713320000|2024-09-07 12:48:40|13664.94|13584.94|13666.59|13586.59|13666.59|13586.59|13664.94|13584.94|10
1725713330000|2024-09-07 12:48:50|13667.35|13587.35|13670.75|13590.75|13670.99|13590.99|13667.35|13587.35|10
1725713340000|2024-09-07 12:49:00|13671.74|13591.74|13672.4|13592.4|13672.4|13592.4|13671.74|13591.74|10
1725713350000|2024-09-07 12:49:10|13672.57|13592.57|13675.41|13595.41|13675.41|13595.41|13671.93|13591.93|10
1725713360000|2024-09-07 12:49:20|13676.27|13596.27|13676.9|13596.9|13677.04|13597.04|13676.27|13596.27|10
1725713370000|2024-09-07 12:49:30|13677.1|13597.1|13679.34|13599.34|13679.41|13599.41|13677.1|13597.1|9
1725713380000|2024-09-07 12:49:40|13679.76|13599.76|13682.07|13602.07|13682.07|13602.07|13679.33|13599.33|10
1725713390000|2024-09-07 12:49:50|13682.13|13602.13|13681.89|13601.89|13683.08|13603.08|13681.89|13601.89|10
1725713400000|2024-09-07 12:50:00|13681.73|13601.73|13681.42|13601.42|13682.11|13602.11|13681.24|13601.24|10
1725713410000|2024-09-07 12:50:10|13682|13602|13682.82|13602.82|13683.07|13603.07|13682|13602|9
1725713420000|2024-09-07 12:50:20|13682.81|13602.81|13684.68|13604.68|13685.29|13605.29|13682.47|13602.47|10
1725713430000|2024-09-07 12:50:30|13685.21|13605.21|13685.38|13605.38|13686.42|13606.42|13685.11|13605.11|10
1725713440000|2024-09-07 12:50:40|13684.99|13604.99|13683.35|13603.35|13684.99|13604.99|13683.35|13603.35|8
1725713450000|2024-09-07 12:50:50|13683.31|13603.31|13682.26|13602.26|13683.61|13603.61|13682.13|13602.13|10
1725713460000|2024-09-07 12:51:00|13682.3|13602.3|13680.8|13600.8|13682.3|13602.3|13680.8|13600.8|10
1725713470000|2024-09-07 12:51:10|13680.83|13600.83|13679.61|13599.61|13681.18|13601.18|13679.61|13599.61|8
1725713480000|2024-09-07 12:51:20|13679.14|13599.14|13678.43|13598.43|13679.19|13599.19|13678.42|13598.42|9
1725713490000|2024-09-07 12:51:30|13678.42|13598.42|13678.73|13598.73|13678.73|13598.73|13677.9|13597.9|8
1725713500000|2024-09-07 12:51:40|13678.76|13598.76|13679.81|13599.81|13679.81|13599.81|13678.76|13598.76|10
1725713510000|2024-09-07 12:51:50|13679.83|13599.83|13682.12|13602.12|13682.12|13602.12|13679.83|13599.83|9
1725713520000|2024-09-07 12:52:00|13682.42|13602.42|13682.46|13602.46|13682.46|13602.46|13682.08|13602.08|7
1725713530000|2024-09-07 12:52:10|13682.71|13602.71|13681.88|13601.88|13682.88|13602.88|13681.88|13601.88|8
1725713540000|2024-09-07 12:52:20|13681.85|13601.85|13681.64|13601.64|13681.91|13601.91|13681.52|13601.52|7
1725713550000|2024-09-07 12:52:30|13681.61|13601.61|13681.65|13601.65|13681.86|13601.86|13681.23|13601.23|7
1725713560000|2024-09-07 12:52:40|13681.09|13601.09|13680.63|13600.63|13681.36|13601.36|13680.63|13600.63|10
1725713570000|2024-09-07 12:52:50|13680.61|13600.61|13681.28|13601.28|13681.51|13601.51|13680.61|13600.61|8
1725713580000|2024-09-07 12:53:00|13681.27|13601.27|13682.34|13602.34|13682.34|13602.34|13680.96|13600.96|8
1725713590000|2024-09-07 12:53:10|13683.11|13603.11|13684.11|13604.11|13684.11|13604.11|13683.11|13603.11|10
1725713600000|2024-09-07 12:53:20|13684.34|13604.34|13684.34|13604.34|13684.54|13604.54|13684.22|13604.22|10
1725713610000|2024-09-07 12:53:30|13684.6|13604.6|13685.78|13605.78|13685.78|13605.78|13684.17|13604.17|10
1725713620000|2024-09-07 12:53:40|13685.83|13605.83|13688.42|13608.42|13688.42|13608.42|13685.83|13605.83|10
1725713630000|2024-09-07 12:53:50|13687.91|13607.91|13688.87|13608.87|13688.87|13608.87|13687.84|13607.84|10
1725713640000|2024-09-07 12:54:00|13688.74|13608.74|13694.13|13614.13|13694.13|13614.13|13688.74|13608.74|10
1725713650000|2024-09-07 12:54:10|13693.47|13613.47|13694.11|13614.11|13694.23|13614.23|13692.96|13612.96|10
1725713660000|2024-09-07 12:54:20|13693.99|13613.99|13695.55|13615.55|13695.77|13615.77|13693.96|13613.96|9
1725713670000|2024-09-07 12:54:30|13695.33|13615.33|13694.53|13614.53|13695.33|13615.33|13694.53|13614.53|9
1725713680000|2024-09-07 12:54:40|13694.67|13614.67|13696.5|13616.5|13696.5|13616.5|13694.67|13614.67|10
1725713690000|2024-09-07 12:54:50|13696.67|13616.67|13696.45|13616.45|13696.71|13616.71|13696.27|13616.27|9
1725713700000|2024-09-07 12:55:00|13696.2|13616.2|13699|13619|13699.32|13619.32|13696.2|13616.2|10
1725713710000|2024-09-07 12:55:10|13699.12|13619.12|13697.58|13617.58|13699.71|13619.71|13697.58|13617.58|9
1725713720000|2024-09-07 12:55:20|13697.3|13617.3|13700.37|13620.37|13700.37|13620.37|13697.18|13617.18|10
1725713730000|2024-09-07 12:55:30|13700.47|13620.47|13700.59|13620.59|13700.59|13620.59|13699.78|13619.78|9
1725713740000|2024-09-07 12:55:40|13700.73|13620.73|13700.51|13620.51|13700.95|13620.95|13700.5|13620.5|8
1725713750000|2024-09-07 12:55:50|13701.13|13621.13|13700.27|13620.27|13701.13|13621.13|13699.57|13619.57|10
1725713760000|2024-09-07 12:56:00|13700.44|13620.44|13704.32|13624.32|13704.32|13624.32|13700.44|13620.44|10
1725713770000|2024-09-07 12:56:10|13704.93|13624.93|13707.66|13627.66|13707.66|13627.66|13704.93|13624.93|10
1725713780000|2024-09-07 12:56:20|13707.93|13627.93|13708.92|13628.92|13708.92|13628.92|13707.46|13627.46|10
1725713790000|2024-09-07 12:56:30|13708.91|13628.91|13709.09|13629.09|13709.18|13629.18|13708.55|13628.55|9
1725713800000|2024-09-07 12:56:40|13709.16|13629.16|13707.89|13627.89|13709.16|13629.16|13707.89|13627.89|9
1725713810000|2024-09-07 12:56:50|13707.41|13627.41|13707.54|13627.54|13707.54|13627.54|13707.04|13627.04|10
1725713820000|2024-09-07 12:57:00|13707.16|13627.16|13704.94|13624.94|13707.18|13627.18|13704.85|13624.85|9
1725713830000|2024-09-07 12:57:10|13704.41|13624.41|13704.35|13624.35|13704.7|13624.7|13704.32|13624.32|9
1725713840000|2024-09-07 12:57:20|13704.36|13624.36|13703.99|13623.99|13704.53|13624.53|13703.88|13623.88|10
1725713850000|2024-09-07 12:57:30|13703.8|13623.8|13703.83|13623.83|13704.35|13624.35|13703.8|13623.8|9
1725713860000|2024-09-07 12:57:40|13703.55|13623.55|13702.61|13622.61|13703.55|13623.55|13702.3|13622.3|10
1725713870000|2024-09-07 12:57:50|13702.85|13622.85|13702.14|13622.14|13702.95|13622.95|13701.8|13621.8|10
1725713880000|2024-09-07 12:58:00|13702.33|13622.33|13700.23|13620.23|13702.33|13622.33|13699.71|13619.71|10
1725713890000|2024-09-07 12:58:10|13700.25|13620.25|13700.31|13620.31|13700.46|13620.46|13699.96|13619.96|10
1725713900000|2024-09-07 12:58:20|13700.26|13620.26|13699.2|13619.2|13700.36|13620.36|13699.2|13619.2|9
1725713910000|2024-09-07 12:58:30|13699.38|13619.38|13699.44|13619.44|13699.95|13619.95|13699.38|13619.38|7
1725713920000|2024-09-07 12:58:40|13698.99|13618.99|13695.4|13615.4|13698.99|13618.99|13695.4|13615.4|10
1725713930000|2024-09-07 12:58:50|13694.72|13614.72|13693.18|13613.18|13694.72|13614.72|13693.18|13613.18|9
1725713940000|2024-09-07 12:59:00|13693.21|13613.21|13691.91|13611.91|13693.26|13613.26|13691.91|13611.91|10
1725713950000|2024-09-07 12:59:10|13690.87|13610.87|13687.76|13607.76|13690.87|13610.87|13687.76|13607.76|10
1725713960000|2024-09-07 12:59:20|13687.49|13607.49|13687.43|13607.43|13687.58|13607.58|13686.82|13606.82|10
1725713970000|2024-09-07 12:59:30|13687.44|13607.44|13687.5|13607.5|13687.66|13607.66|13687.38|13607.38|8
1725713980000|2024-09-07 12:59:40|13686.4|13606.4|13685.59|13605.59|13686.4|13606.4|13685.59|13605.59|9
1725713990000|2024-09-07 12:59:50|13686.28|13606.28|13686.38|13606.38|13687.24|13607.24|13686.28|13606.28|10
1725714000000|2024-09-07 13:00:00|13686.81|13606.81|13687.75|13607.75|13687.75|13607.75|13684.18|13604.18|10
1725714010000|2024-09-07 13:00:10|13687.08|13607.08|13687.94|13607.94|13687.94|13607.94|13687.08|13607.08|9
1725714020000|2024-09-07 13:00:20|13687.93|13607.93|13688.86|13608.86|13688.86|13608.86|13687.91|13607.91|10
1725714030000|2024-09-07 13:00:30|13688.66|13608.66|13688.61|13608.61|13688.97|13608.97|13688.37|13608.37|10
1725714040000|2024-09-07 13:00:40|13688.42|13608.42|13686.7|13606.7|13688.42|13608.42|13686.7|13606.7|10
1725714050000|2024-09-07 13:00:50|13685.82|13605.82|13682.72|13602.72|13685.82|13605.82|13682.72|13602.72|9
1725714060000|2024-09-07 13:01:00|13682.04|13602.04|13680.02|13600.02|13682.04|13602.04|13680.02|13600.02|9
1725714070000|2024-09-07 13:01:10|13679.49|13599.49|13677.52|13597.52|13679.61|13599.61|13677.52|13597.52|10
1725714080000|2024-09-07 13:01:20|13677.45|13597.45|13680|13600|13680|13600|13677.26|13597.26|8
1725714090000|2024-09-07 13:01:30|13680.53|13600.53|13680.65|13600.65|13680.85|13600.85|13680.53|13600.53|9
1725714100000|2024-09-07 13:01:40|13680.63|13600.63|13680.85|13600.85|13680.87|13600.87|13680.53|13600.53|10
1725714110000|2024-09-07 13:01:50|13681.24|13601.24|13685.34|13605.34|13685.34|13605.34|13681.24|13601.24|10
1725714120000|2024-09-07 13:02:00|13685.82|13605.82|13683.86|13603.86|13686.18|13606.18|13683.76|13603.76|10
1725714130000|2024-09-07 13:02:10|13683.08|13603.08|13682.99|13602.99|13683.73|13603.73|13682.99|13602.99|10
1725714140000|2024-09-07 13:02:20|13682.95|13602.95|13678.88|13598.88|13682.95|13602.95|13678.88|13598.88|10
1725714150000|2024-09-07 13:02:30|13678.81|13598.81|13678.42|13598.42|13679.01|13599.01|13678.42|13598.42|9
1725714160000|2024-09-07 13:02:40|13678.38|13598.38|13677.58|13597.58|13678.38|13598.38|13677.58|13597.58|9
1725714170000|2024-09-07 13:02:50|13676.52|13596.52|13676.11|13596.11|13676.52|13596.52|13675.96|13595.96|9
1725714180000|2024-09-07 13:03:00|13675.91|13595.91|13675.42|13595.42|13675.91|13595.91|13675.17|13595.17|8
1725714190000|2024-09-07 13:03:10|13675.47|13595.47|13674.8|13594.8|13675.56|13595.56|13674.52|13594.52|10
1725714200000|2024-09-07 13:03:20|13674.79|13594.79|13675.7|13595.7|13675.7|13595.7|13674.78|13594.78|8
1725714210000|2024-09-07 13:03:30|13676.15|13596.15|13677.02|13597.02|13677.08|13597.08|13676.15|13596.15|10
1725714220000|2024-09-07 13:03:40|13677.26|13597.26|13677.9|13597.9|13677.9|13597.9|13677.26|13597.26|7
1725714230000|2024-09-07 13:03:50|13677.73|13597.73|13677.71|13597.71|13678.14|13598.14|13677.71|13597.71|10
1725714240000|2024-09-07 13:04:00|13677.63|13597.63|13677.97|13597.97|13677.97|13597.97|13677.18|13597.18|9
1725714250000|2024-09-07 13:04:10|13678.54|13598.54|13679.24|13599.24|13679.62|13599.62|13678.54|13598.54|10
1725714260000|2024-09-07 13:04:20|13679.04|13599.04|13680.16|13600.16|13680.16|13600.16|13678.79|13598.79|10
1725714270000|2024-09-07 13:04:30|13680.23|13600.23|13685.5|13605.5|13685.53|13605.53|13680.23|13600.23|9
1725714280000|2024-09-07 13:04:40|13685.78|13605.78|13686.35|13606.35|13686.52|13606.52|13685.78|13605.78|10
1725714290000|2024-09-07 13:04:50|13686.42|13606.42|13686.59|13606.59|13686.59|13606.59|13686.42|13606.42|7
1725714300000|2024-09-07 13:05:00|13686.61|13606.61|13689.81|13609.81|13689.99|13609.99|13686.61|13606.61|10
1725714310000|2024-09-07 13:05:10|13689.8|13609.8|13691.93|13611.93|13691.99|13611.99|13689.8|13609.8|9
1725714320000|2024-09-07 13:05:20|13691.94|13611.94|13691.66|13611.66|13691.94|13611.94|13691.3|13611.3|9
1725714330000|2024-09-07 13:05:30|13691.72|13611.72|13691.43|13611.43|13691.72|13611.72|13691.24|13611.24|9
1725714340000|2024-09-07 13:05:40|13691.42|13611.42|13691.56|13611.56|13691.56|13611.56|13691.36|13611.36|7
1725714350000|2024-09-07 13:05:50|13691.6|13611.6|13688.74|13608.74|13691.6|13611.6|13688.08|13608.08|9
1725714360000|2024-09-07 13:06:00|13688.67|13608.67|13689.52|13609.52|13689.52|13609.52|13688.67|13608.67|7
1725714370000|2024-09-07 13:06:10|13689.51|13609.51|13690.27|13610.27|13690.46|13610.46|13689.5|13609.5|10
1725714380000|2024-09-07 13:06:20|13690.1|13610.1|13688.95|13608.95|13690.24|13610.24|13688.83|13608.83|10
1725714390000|2024-09-07 13:06:30|13688.61|13608.61|13690.58|13610.58|13690.58|13610.58|13688.61|13608.61|10
1725714400000|2024-09-07 13:06:40|13690.49|13610.49|13690.23|13610.23|13690.66|13610.66|13690.23|13610.23|9
1725714410000|2024-09-07 13:06:50|13690.19|13610.19|13689.85|13609.85|13690.19|13610.19|13689.33|13609.33|9
1725714420000|2024-09-07 13:07:00|13689.88|13609.88|13691.03|13611.03|13691.11|13611.11|13689.88|13609.88|9
1725714430000|2024-09-07 13:07:10|13690.96|13610.96|13691.41|13611.41|13691.69|13611.69|13690.73|13610.73|9
1725714440000|2024-09-07 13:07:20|13691.56|13611.56|13691.15|13611.15|13691.66|13611.66|13691.04|13611.04|10
1725714450000|2024-09-07 13:07:30|13691.13|13611.13|13690.95|13610.95|13691.24|13611.24|13690.95|13610.95|9
1725714460000|2024-09-07 13:07:40|13690.86|13610.86|13691.24|13611.24|13691.5|13611.5|13690.86|13610.86|9
1725714470000|2024-09-07 13:07:50|13691.3|13611.3|13692.31|13612.31|13692.31|13612.31|13691.3|13611.3|10
1725714480000|2024-09-07 13:08:00|13692.72|13612.72|13692.7|13612.7|13692.8|13612.8|13692.46|13612.46|6
1725714490000|2024-09-07 13:08:10|13692.68|13612.68|13691.35|13611.35|13692.68|13612.68|13691.19|13611.19|10
1725714500000|2024-09-07 13:08:20|13691.14|13611.14|13690.18|13610.18|13691.15|13611.15|13690.13|13610.13|9
1725714510000|2024-09-07 13:08:30|13690.16|13610.16|13691.38|13611.38|13691.38|13611.38|13690.16|13610.16|9
1725714520000|2024-09-07 13:08:40|13691.57|13611.57|13691.33|13611.33|13692.67|13612.67|13691.33|13611.33|10
1725714530000|2024-09-07 13:08:50|13691.36|13611.36|13692.41|13612.41|13692.41|13612.41|13691.04|13611.04|9
1725714540000|2024-09-07 13:09:00|13693.37|13613.37|13693.21|13613.21|13693.37|13613.37|13693.17|13613.17|9
1725714550000|2024-09-07 13:09:10|13693.02|13613.02|13692.76|13612.76|13693.5|13613.5|13692.71|13612.71|10
1725714560000|2024-09-07 13:09:20|13692.57|13612.57|13691.9|13611.9|13692.64|13612.64|13691.89|13611.89|10
1725714570000|2024-09-07 13:09:30|13691.94|13611.94|13691.58|13611.58|13691.99|13611.99|13691.58|13611.58|10
1725714580000|2024-09-07 13:09:40|13691.34|13611.34|13693.59|13613.59|13693.59|13613.59|13691.34|13611.34|10
1725714590000|2024-09-07 13:09:50|13693.65|13613.65|13694.04|13614.04|13694.04|13614.04|13693.58|13613.58|9
1725714600000|2024-09-07 13:10:00|13694.27|13614.27|13695.53|13615.53|13695.53|13615.53|13694.27|13614.27|9
1725714610000|2024-09-07 13:10:10|13695.43|13615.43|13696.59|13616.59|13700.35|13620.35|13695.42|13615.42|7
1725714620000|2024-09-07 13:10:20|13696.76|13616.76|13696.14|13616.14|13697.55|13617.55|13696.14|13616.14|9
1725714630000|2024-09-07 13:10:30|13696|13616|13696.09|13616.09|13696.58|13616.58|13695.93|13615.93|10
1725714640000|2024-09-07 13:10:40|13696.25|13616.25|13696.31|13616.31|13696.31|13616.31|13695.92|13615.92|9
1725714650000|2024-09-07 13:10:50|13696.43|13616.43|13696.11|13616.11|13696.5|13616.5|13696.09|13616.09|10
1725714660000|2024-09-07 13:11:00|13696.39|13616.39|13698.01|13618.01|13698.01|13618.01|13696.29|13616.29|10
1725714670000|2024-09-07 13:11:10|13697.84|13617.84|13696.34|13616.34|13698.09|13618.09|13696.34|13616.34|10
1725714680000|2024-09-07 13:11:20|13696.37|13616.37|13694.64|13614.64|13696.37|13616.37|13694.64|13614.64|8
1725714690000|2024-09-07 13:11:30|13694.6|13614.6|13695.03|13615.03|13695.05|13615.05|13694.6|13614.6|10
1725714700000|2024-09-07 13:11:40|13695.17|13615.17|13696.23|13616.23|13696.23|13616.23|13695.17|13615.17|10
1725714710000|2024-09-07 13:11:50|13696.24|13616.24|13695.71|13615.71|13696.24|13616.24|13695.67|13615.67|10
1725714720000|2024-09-07 13:12:00|13695.52|13615.52|13696.68|13616.68|13696.68|13616.68|13695.52|13615.52|4
1725714730000|2024-09-07 13:12:10|13696.55|13616.55|13696.85|13616.85|13696.85|13616.85|13696.31|13616.31|9
1725714740000|2024-09-07 13:12:20|13696.86|13616.86|13696.97|13616.97|13697.22|13617.22|13696.7|13616.7|9
1725714750000|2024-09-07 13:12:30|13696.84|13616.84|13697.36|13617.36|13697.36|13617.36|13696.82|13616.82|8
1725714760000|2024-09-07 13:12:40|13697.64|13617.64|13698.75|13618.75|13698.85|13618.85|13697.64|13617.64|10
1725714770000|2024-09-07 13:12:50|13697.95|13617.95|13696.36|13616.36|13697.95|13617.95|13696.29|13616.29|10
1725714780000|2024-09-07 13:13:00|13696.83|13616.83|13696.77|13616.77|13696.87|13616.87|13696.77|13616.77|8
1725714790000|2024-09-07 13:13:10|13696.78|13616.78|13696.77|13616.77|13697.45|13617.45|13696.77|13616.77|7
1725714800000|2024-09-07 13:13:20|13696.67|13616.67|13697.3|13617.3|13697.36|13617.36|13696.63|13616.63|9
1725714810000|2024-09-07 13:13:30|13697.36|13617.36|13697.29|13617.29|13697.36|13617.36|13696.99|13616.99|6
1725714820000|2024-09-07 13:13:40|13697.34|13617.34|13697.8|13617.8|13697.8|13617.8|13696.85|13616.85|9
1725714830000|2024-09-07 13:13:50|13697.84|13617.84|13697.98|13617.98|13697.98|13617.98|13697.56|13617.56|10
1725714840000|2024-09-07 13:14:00|13697.99|13617.99|13698.44|13618.44|13698.46|13618.46|13697.95|13617.95|9
1725714850000|2024-09-07 13:14:10|13698.53|13618.53|13700.22|13620.22|13700.22|13620.22|13697.94|13617.94|9
1725714860000|2024-09-07 13:14:20|13700.67|13620.67|13704.5|13624.5|13705.01|13625.01|13700.67|13620.67|10
1725714870000|2024-09-07 13:14:30|13704.76|13624.76|13704.83|13624.83|13704.96|13624.96|13704.76|13624.76|6
1725714880000|2024-09-07 13:14:40|13704.69|13624.69|13705.51|13625.51|13705.51|13625.51|13704.69|13624.69|6
1725714890000|2024-09-07 13:14:50|13705.29|13625.29|13706.17|13626.17|13706.17|13626.17|13705.29|13625.29|9
1725714900000|2024-09-07 13:15:00|13706.32|13626.32|13706.53|13626.53|13706.53|13626.53|13706.06|13626.06|8
1725714910000|2024-09-07 13:15:10|13706.61|13626.61|13706.4|13626.4|13707.01|13627.01|13705.93|13625.93|10
1725714920000|2024-09-07 13:15:20|13706.02|13626.02|13707.31|13627.31|13707.31|13627.31|13706.02|13626.02|10
1725714930000|2024-09-07 13:15:30|13707.21|13627.21|13705.9|13625.9|13707.42|13627.42|13705.9|13625.9|10
1725714940000|2024-09-07 13:15:40|13705.99|13625.99|13703.63|13623.63|13705.99|13625.99|13703.63|13623.63|10
1725714950000|2024-09-07 13:15:50|13703.37|13623.37|13702.94|13622.94|13703.37|13623.37|13702.77|13622.77|9
1725714960000|2024-09-07 13:16:00|13702.73|13622.73|13700.28|13620.28|13702.73|13622.73|13700.23|13620.23|10
1725714970000|2024-09-07 13:16:10|13700.42|13620.42|13699.91|13619.91|13700.42|13620.42|13699.65|13619.65|10
1725714980000|2024-09-07 13:16:20|13699.62|13619.62|13698.98|13618.98|13699.62|13619.62|13698.64|13618.64|10
1725714990000|2024-09-07 13:16:30|13699.02|13619.02|13698.6|13618.6|13699.02|13619.02|13698.6|13618.6|7
1725715000000|2024-09-07 13:16:40|13698.74|13618.74|13697.95|13617.95|13698.76|13618.76|13697.95|13617.95|8
1725715010000|2024-09-07 13:16:50|13697.93|13617.93|13698.27|13618.27|13698.27|13618.27|13697.48|13617.48|8
1725715020000|2024-09-07 13:17:00|13698.6|13618.6|13698.65|13618.65|13699.23|13619.23|13698.59|13618.59|10
1725715030000|2024-09-07 13:17:10|13698.64|13618.64|13698.42|13618.42|13698.64|13618.64|13698.27|13618.27|10
1725715040000|2024-09-07 13:17:20|13698.19|13618.19|13696.57|13616.57|13698.19|13618.19|13696.57|13616.57|10
1725715050000|2024-09-07 13:17:30|13696.31|13616.31|13695.02|13615.02|13696.31|13616.31|13695.02|13615.02|10
1725715060000|2024-09-07 13:17:40|13695|13615|13695.61|13615.61|13695.78|13615.78|13695|13615|10
1725715070000|2024-09-07 13:17:50|13695.65|13615.65|13696.75|13616.75|13696.75|13616.75|13695.22|13615.22|10
1725715080000|2024-09-07 13:18:00|13696.87|13616.87|13691.82|13611.82|13696.87|13616.87|13691.82|13611.82|10
1725715090000|2024-09-07 13:18:10|13691.72|13611.72|13691.53|13611.53|13691.77|13611.77|13691.36|13611.36|8
1725715100000|2024-09-07 13:18:20|13690.63|13610.63|13689.87|13609.87|13690.63|13610.63|13689.84|13609.84|10
1725715110000|2024-09-07 13:18:30|13689.86|13609.86|13689.75|13609.75|13690.04|13610.04|13689.65|13609.65|8
1725715120000|2024-09-07 13:18:40|13689.42|13609.42|13691.46|13611.46|13691.46|13611.46|13689.42|13609.42|10
1725715130000|2024-09-07 13:18:50|13691.55|13611.55|13694.52|13614.52|13694.52|13614.52|13691.55|13611.55|10
1725715140000|2024-09-07 13:19:00|13694.56|13614.56|13693.29|13613.29|13694.56|13614.56|13693.29|13613.29|10
1725715150000|2024-09-07 13:19:10|13693.3|13613.3|13693.04|13613.04|13693.35|13613.35|13692.63|13612.63|10
1725715160000|2024-09-07 13:19:20|13692.89|13612.89|13693.09|13613.09|13693.44|13613.44|13692.87|13612.87|6
1725715170000|2024-09-07 13:19:30|13693.22|13613.22|13694.53|13614.53|13694.53|13614.53|13693.22|13613.22|9
1725715180000|2024-09-07 13:19:40|13694.23|13614.23|13694.37|13614.37|13694.48|13614.48|13694.23|13614.23|7
1725715190000|2024-09-07 13:19:50|13694.28|13614.28|13694.9|13614.9|13694.92|13614.92|13694.28|13614.28|8
1725715200000|2024-09-07 13:20:00|13694.76|13614.76|13696.31|13616.31|13696.31|13616.31|13694.76|13614.76|9
1725715210000|2024-09-07 13:20:10|13696.62|13616.62|13697|13617|13697.42|13617.42|13696.62|13616.62|8
1725715220000|2024-09-07 13:20:20|13697.03|13617.03|13695.1|13615.1|13697.03|13617.03|13694.97|13614.97|9
1725715230000|2024-09-07 13:20:30|13695.11|13615.11|13695.94|13615.94|13695.94|13615.94|13694.76|13614.76|9
1725715240000|2024-09-07 13:20:40|13696.37|13616.37|13695.33|13615.33|13696.37|13616.37|13695.33|13615.33|7
1725715250000|2024-09-07 13:20:50|13695.6|13615.6|13695.25|13615.25|13695.63|13615.63|13695.25|13615.25|10
1725715260000|2024-09-07 13:21:00|13695.26|13615.26|13695.02|13615.02|13695.57|13615.57|13695.02|13615.02|9
1725715270000|2024-09-07 13:21:10|13694.91|13614.91|13694.34|13614.34|13694.91|13614.91|13694.34|13614.34|8
1725715280000|2024-09-07 13:21:20|13694.72|13614.72|13693.43|13613.43|13696.56|13616.56|13692.07|13612.07|9
1725715290000|2024-09-07 13:21:30|13694.93|13614.93|13697.43|13617.43|13697.43|13617.43|13694.91|13614.91|9
1725715300000|2024-09-07 13:21:40|13697.52|13617.52|13697.22|13617.22|13697.62|13617.62|13696.28|13616.28|10
1725715310000|2024-09-07 13:21:50|13697.27|13617.27|13696.4|13616.4|13697.29|13617.29|13696.4|13616.4|7
1725715320000|2024-09-07 13:22:00|13696.38|13616.38|13695.54|13615.54|13697.19|13617.19|13695.54|13615.54|8
1725715330000|2024-09-07 13:22:10|13695.41|13615.41|13695.66|13615.66|13695.99|13615.99|13695.34|13615.34|9
1725715340000|2024-09-07 13:22:20|13695.42|13615.42|13695.89|13615.89|13695.89|13615.89|13695.09|13615.09|8
1725715350000|2024-09-07 13:22:30|13695.5|13615.5|13696.38|13616.38|13696.39|13616.39|13695.5|13615.5|8
1725715360000|2024-09-07 13:22:40|13696.47|13616.47|13695.49|13615.49|13696.5|13616.5|13695.23|13615.23|9
1725715370000|2024-09-07 13:22:50|13695.47|13615.47|13693.57|13613.57|13695.47|13615.47|13693.08|13613.08|8
1725715380000|2024-09-07 13:23:00|13693.17|13613.17|13693.08|13613.08|13693.55|13613.55|13693.08|13613.08|10
1725715390000|2024-09-07 13:23:10|13693.15|13613.15|13692.08|13612.08|13693.15|13613.15|13692.08|13612.08|6
1725715400000|2024-09-07 13:23:20|13692.53|13612.53|13691.73|13611.73|13692.57|13612.57|13691.73|13611.73|9
1725715410000|2024-09-07 13:23:30|13691.19|13611.19|13690.65|13610.65|13691.69|13611.69|13690.65|13610.65|10
1725715420000|2024-09-07 13:23:40|13690.58|13610.58|13690.48|13610.48|13691.1|13611.1|13690.33|13610.33|9
1725715430000|2024-09-07 13:23:50|13690.66|13610.66|13690.52|13610.52|13690.66|13610.66|13689.85|13609.85|9
1725715440000|2024-09-07 13:24:00|13690.13|13610.13|13690.52|13610.52|13690.62|13610.62|13689.65|13609.65|10
1725715450000|2024-09-07 13:24:10|13690.77|13610.77|13689.89|13609.89|13690.96|13610.96|13689.89|13609.89|10
1725715460000|2024-09-07 13:24:20|13690.91|13610.91|13690.62|13610.62|13690.91|13610.91|13690.22|13610.22|8
1725715470000|2024-09-07 13:24:30|13690.61|13610.61|13689.6|13609.6|13690.61|13610.61|13689.6|13609.6|10
1725715480000|2024-09-07 13:24:40|13689.59|13609.59|13689.06|13609.06|13689.7|13609.7|13689.06|13609.06|10
1725715490000|2024-09-07 13:24:50|13689.08|13609.08|13689.31|13609.31|13689.68|13609.68|13689.08|13609.08|9
1725715500000|2024-09-07 13:25:00|13689.18|13609.18|13688.97|13608.97|13689.18|13609.18|13688.13|13608.13|10
1725715510000|2024-09-07 13:25:10|13689.24|13609.24|13689.1|13609.1|13689.24|13609.24|13688.74|13608.74|8
1725715520000|2024-09-07 13:25:20|13689.08|13609.08|13688.72|13608.72|13689.16|13609.16|13688.71|13608.71|7
1725715530000|2024-09-07 13:25:30|13688.92|13608.92|13689.19|13609.19|13689.19|13609.19|13688.79|13608.79|7
1725715540000|2024-09-07 13:25:40|13689.18|13609.18|13690.19|13610.19|13690.4|13610.4|13689.16|13609.16|10
1725715550000|2024-09-07 13:25:50|13690.33|13610.33|13690.16|13610.16|13690.7|13610.7|13690.16|13610.16|8
1725715560000|2024-09-07 13:26:00|13690.36|13610.36|13690.56|13610.56|13690.56|13610.56|13689.6|13609.6|7
1725715570000|2024-09-07 13:26:10|13690.94|13610.94|13691.95|13611.95|13691.95|13611.95|13690.94|13610.94|9
1725715580000|2024-09-07 13:26:20|13691.41|13611.41|13691.76|13611.76|13691.85|13611.85|13691.29|13611.29|10
1725715590000|2024-09-07 13:26:30|13691.91|13611.91|13691.51|13611.51|13691.91|13611.91|13691.27|13611.27|9
1725715600000|2024-09-07 13:26:40|13691.42|13611.42|13691.73|13611.73|13691.97|13611.97|13690.83|13610.83|10
1725715610000|2024-09-07 13:26:50|13691.68|13611.68|13691.83|13611.83|13691.83|13611.83|13691.66|13611.66|4
1725715620000|2024-09-07 13:27:00|13691.57|13611.57|13691.98|13611.98|13692.33|13612.33|13691.57|13611.57|9
1725715630000|2024-09-07 13:27:10|13692.09|13612.09|13691.7|13611.7|13692.09|13612.09|13691.7|13611.7|8
1725715640000|2024-09-07 13:27:20|13691.44|13611.44|13691.92|13611.92|13692.19|13612.19|13691.44|13611.44|8
1725715650000|2024-09-07 13:27:30|13692.2|13612.2|13692.36|13612.36|13692.51|13612.51|13692.09|13612.09|9
1725715660000|2024-09-07 13:27:40|13692.38|13612.38|13692.02|13612.02|13692.53|13612.53|13691.97|13611.97|9
1725715670000|2024-09-07 13:27:50|13691.98|13611.98|13690.15|13610.15|13691.98|13611.98|13690.15|13610.15|8
1725715680000|2024-09-07 13:28:00|13689.68|13609.68|13688.3|13608.3|13689.68|13609.68|13688|13608|10
1725715690000|2024-09-07 13:28:10|13688.29|13608.29|13689.77|13609.77|13689.77|13609.77|13688.29|13608.29|10
1725715700000|2024-09-07 13:28:20|13690.02|13610.02|13689.82|13609.82|13690.03|13610.03|13689.77|13609.77|4
1725715710000|2024-09-07 13:28:30|13689.9|13609.9|13690.1|13610.1|13690.2|13610.2|13689.82|13609.82|7
1725715720000|2024-09-07 13:28:40|13690.31|13610.31|13693.13|13613.13|13693.19|13613.19|13690.31|13610.31|10
1725715730000|2024-09-07 13:28:50|13693.49|13613.49|13693.53|13613.53|13693.7|13613.7|13693.12|13613.12|7
1725715740000|2024-09-07 13:29:00|13693.42|13613.42|13693.45|13613.45|13693.45|13613.45|13693.17|13613.17|7
1725715750000|2024-09-07 13:29:10|13693.69|13613.69|13693.59|13613.59|13693.69|13613.69|13693.17|13613.17|8
1725715760000|2024-09-07 13:29:20|13693.54|13613.54|13694.18|13614.18|13694.18|13614.18|13693.51|13613.51|7
1725715770000|2024-09-07 13:29:30|13694.13|13614.13|13696.71|13616.71|13696.94|13616.94|13694.13|13614.13|9
1725715780000|2024-09-07 13:29:40|13696.49|13616.49|13695.02|13615.02|13696.77|13616.77|13695.02|13615.02|9
1725715790000|2024-09-07 13:29:50|13695.39|13615.39|13698.25|13618.25|13698.25|13618.25|13695.39|13615.39|8
1725715800000|2024-09-07 13:30:00|13697.92|13617.92|13696.88|13616.88|13697.92|13617.92|13696.75|13616.75|10
1725715810000|2024-09-07 13:30:10|13696.87|13616.87|13696.9|13616.9|13697.72|13617.72|13696.87|13616.87|8
1725715820000|2024-09-07 13:30:20|13696.93|13616.93|13695.81|13615.81|13696.96|13616.96|13695.81|13615.81|10
1725715830000|2024-09-07 13:30:30|13695.62|13615.62|13694.57|13614.57|13695.62|13615.62|13694.48|13614.48|10
1725715840000|2024-09-07 13:30:40|13694.58|13614.58|13694.04|13614.04|13694.75|13614.75|13693.98|13613.98|6
1725715850000|2024-09-07 13:30:50|13694.36|13614.36|13694.41|13614.41|13694.65|13614.65|13694.3|13614.3|8
1725715860000|2024-09-07 13:31:00|13694.68|13614.68|13693.85|13613.85|13694.72|13614.72|13693.85|13613.85|10
1725715870000|2024-09-07 13:31:10|13694.05|13614.05|13693.81|13613.81|13694.46|13614.46|13693.81|13613.81|8
1725715880000|2024-09-07 13:31:20|13693.78|13613.78|13694.15|13614.15|13694.15|13614.15|13693.77|13613.77|9
1725715890000|2024-09-07 13:31:30|13694.03|13614.03|13694.03|13614.03|13694.29|13614.29|13693.99|13613.99|5
1725715900000|2024-09-07 13:31:40|13694.22|13614.22|13694.16|13614.16|13694.22|13614.22|13693.64|13613.64|5
1725715910000|2024-09-07 13:31:50|13694.14|13614.14|13694.11|13614.11|13694.4|13614.4|13693.85|13613.85|10
1725715920000|2024-09-07 13:32:00|13694.17|13614.17|13695.52|13615.52|13695.52|13615.52|13693.9|13613.9|10
1725715930000|2024-09-07 13:32:10|13695.54|13615.54|13695.99|13615.99|13696.07|13616.07|13695.54|13615.54|8
1725715940000|2024-09-07 13:32:20|13696.42|13616.42|13697.83|13617.83|13697.83|13617.83|13696.42|13616.42|9
1725715950000|2024-09-07 13:32:30|13698.26|13618.26|13698.77|13618.77|13698.77|13618.77|13698.26|13618.26|9
1725715960000|2024-09-07 13:32:40|13698.46|13618.46|13698.84|13618.84|13699.02|13619.02|13698.43|13618.43|7
1725715970000|2024-09-07 13:32:50|13698.98|13618.98|13701.71|13621.71|13701.72|13621.72|13698.94|13618.94|10
1725715980000|2024-09-07 13:33:00|13701.69|13621.69|13702.52|13622.52|13702.64|13622.64|13701.34|13621.34|9
1725715990000|2024-09-07 13:33:10|13702.22|13622.22|13701.23|13621.23|13702.57|13622.57|13700.81|13620.81|10
1725716000000|2024-09-07 13:33:20|13701.51|13621.51|13702.55|13622.55|13702.77|13622.77|13701.51|13621.51|6
1725716010000|2024-09-07 13:33:30|13703.14|13623.14|13703.25|13623.25|13703.25|13623.25|13701.91|13621.91|10
1725716020000|2024-09-07 13:33:40|13703.36|13623.36|13704.19|13624.19|13704.25|13624.25|13703.36|13623.36|10
1725716030000|2024-09-07 13:33:50|13704.21|13624.21|13705|13625|13705.19|13625.19|13704.13|13624.13|10
1725716040000|2024-09-07 13:34:00|13705.01|13625.01|13705.3|13625.3|13705.34|13625.34|13705.01|13625.01|9
1725716050000|2024-09-07 13:34:10|13705.31|13625.31|13704.49|13624.49|13705.31|13625.31|13704.45|13624.45|10
1725716060000|2024-09-07 13:34:20|13704.23|13624.23|13704.54|13624.54|13704.54|13624.54|13704.19|13624.19|8
1725716070000|2024-09-07 13:34:30|13704.8|13624.8|13702.98|13622.98|13704.8|13624.8|13702.01|13622.01|8
1725716080000|2024-09-07 13:34:40|13703.12|13623.12|13703.09|13623.09|13703.31|13623.31|13702.37|13622.37|10
1725716090000|2024-09-07 13:34:50|13702.63|13622.63|13701.74|13621.74|13702.64|13622.64|13701.74|13621.74|10
1725716100000|2024-09-07 13:35:00|13701.58|13621.58|13702.54|13622.54|13702.64|13622.64|13701.58|13621.58|8
1725716110000|2024-09-07 13:35:10|13703.28|13623.28|13703.3|13623.3|13703.3|13623.3|13703.15|13623.15|9
1725716120000|2024-09-07 13:35:20|13702.94|13622.94|13703.21|13623.21|13703.65|13623.65|13702.91|13622.91|10
1725716130000|2024-09-07 13:35:30|13703.27|13623.27|13704.08|13624.08|13704.08|13624.08|13703.27|13623.27|7
1725716140000|2024-09-07 13:35:40|13704.13|13624.13|13704.75|13624.75|13704.75|13624.75|13703.95|13623.95|9
1725716150000|2024-09-07 13:35:50|13704.79|13624.79|13707.58|13627.58|13707.61|13627.61|13704.79|13624.79|10
1725716160000|2024-09-07 13:36:00|13707.79|13627.79|13710.24|13630.24|13710.27|13630.27|13707.79|13627.79|9
1725716170000|2024-09-07 13:36:10|13710.09|13630.09|13711.84|13631.84|13711.84|13631.84|13710.09|13630.09|10
1725716180000|2024-09-07 13:36:20|13712.46|13632.46|13713.09|13633.09|13713.3|13633.3|13712.46|13632.46|9
1725716190000|2024-09-07 13:36:30|13713.38|13633.38|13713.45|13633.45|13713.84|13633.84|13713.38|13633.38|10
1725716200000|2024-09-07 13:36:40|13713.3|13633.3|13713.32|13633.32|13713.32|13633.32|13713.03|13633.03|9
1725716210000|2024-09-07 13:36:50|13713.27|13633.27|13713.81|13633.81|13713.81|13633.81|13712.93|13632.93|7
1725716220000|2024-09-07 13:37:00|13713.93|13633.93|13715.21|13635.21|13715.21|13635.21|13713.81|13633.81|10
1725716230000|2024-09-07 13:37:10|13715.11|13635.11|13715.6|13635.6|13715.6|13635.6|13715.11|13635.11|9
1725716240000|2024-09-07 13:37:20|13715.58|13635.58|13715.75|13635.75|13715.84|13635.84|13715.58|13635.58|8
1725716250000|2024-09-07 13:37:30|13715.97|13635.97|13717.79|13637.79|13717.83|13637.83|13715.76|13635.76|9
1725716260000|2024-09-07 13:37:40|13717.85|13637.85|13716.19|13636.19|13717.85|13637.85|13716.14|13636.14|10
1725716270000|2024-09-07 13:37:50|13716.29|13636.29|13716.96|13636.96|13716.97|13636.97|13716.29|13636.29|10
1725716280000|2024-09-07 13:38:00|13716.91|13636.91|13717.39|13637.39|13717.39|13637.39|13716.91|13636.91|10
1725716290000|2024-09-07 13:38:10|13717.41|13637.41|13717.53|13637.53|13717.65|13637.65|13717.27|13637.27|9
1725716300000|2024-09-07 13:38:20|13717.47|13637.47|13717.59|13637.59|13717.59|13637.59|13717.25|13637.25|10
1725716310000|2024-09-07 13:38:30|13717.8|13637.8|13717.61|13637.61|13717.8|13637.8|13717.25|13637.25|10
1725716320000|2024-09-07 13:38:40|13717.48|13637.48|13716.6|13636.6|13717.62|13637.62|13716.6|13636.6|7
1725716330000|2024-09-07 13:38:50|13716.55|13636.55|13715.96|13635.96|13716.63|13636.63|13715.96|13635.96|9
1725716340000|2024-09-07 13:39:00|13715.95|13635.95|13715.76|13635.76|13716.23|13636.23|13715.76|13635.76|8
1725716350000|2024-09-07 13:39:10|13715.66|13635.66|13713.79|13633.79|13715.66|13635.66|13713.09|13633.09|10
1725716360000|2024-09-07 13:39:20|13713.37|13633.37|13712.08|13632.08|13713.37|13633.37|13711.35|13631.35|10
1725716370000|2024-09-07 13:39:30|13711.55|13631.55|13711.6|13631.6|13711.69|13631.69|13711.29|13631.29|9
1725716380000|2024-09-07 13:39:40|13711.59|13631.59|13711.26|13631.26|13711.59|13631.59|13711.01|13631.01|7
1725716390000|2024-09-07 13:39:50|13711.23|13631.23|13710.63|13630.63|13711.23|13631.23|13710.63|13630.63|9
1725716400000|2024-09-07 13:40:00|13710.48|13630.48|13709.88|13629.88|13710.67|13630.67|13709.88|13629.88|8
1725716410000|2024-09-07 13:40:10|13710.08|13630.08|13709.32|13629.32|13710.08|13630.08|13709.3|13629.3|9
1725716420000|2024-09-07 13:40:20|13709.24|13629.24|13706.87|13626.87|13709.24|13629.24|13706.87|13626.87|10
1725716430000|2024-09-07 13:40:30|13707.58|13627.58|13706.73|13626.73|13708.03|13628.03|13706.73|13626.73|9
1725716440000|2024-09-07 13:40:40|13706.42|13626.42|13705.16|13625.16|13707.01|13627.01|13705.16|13625.16|10
1725716450000|2024-09-07 13:40:50|13705.08|13625.08|13702.32|13622.32|13705.19|13625.19|13702.32|13622.32|10
1725716460000|2024-09-07 13:41:00|13702.14|13622.14|13698.23|13618.23|13702.14|13622.14|13698.23|13618.23|10
1725716470000|2024-09-07 13:41:10|13698.19|13618.19|13695.54|13615.54|13698.19|13618.19|13695.51|13615.51|10
1725716480000|2024-09-07 13:41:20|13695.53|13615.53|13695.08|13615.08|13695.96|13615.96|13695.08|13615.08|8
1725716490000|2024-09-07 13:41:30|13694.95|13614.95|13693.42|13613.42|13694.95|13614.95|13693.42|13613.42|10
1725716500000|2024-09-07 13:41:40|13692.88|13612.88|13692.94|13612.94|13693.54|13613.54|13692.81|13612.81|10
1725716510000|2024-09-07 13:41:50|13692.96|13612.96|13691.03|13611.03|13692.96|13612.96|13691.03|13611.03|8
1725716520000|2024-09-07 13:42:00|13690.99|13610.99|13687.16|13607.16|13690.99|13610.99|13687.16|13607.16|10
1725716530000|2024-09-07 13:42:10|13687.03|13607.03|13684.29|13604.29|13687.03|13607.03|13684.29|13604.29|10
1725716540000|2024-09-07 13:42:20|13683.99|13603.99|13674.98|13594.98|13683.99|13603.99|13674.98|13594.98|10
1725716550000|2024-09-07 13:42:30|13674.64|13594.64|13666.72|13586.72|13674.64|13594.64|13666.68|13586.68|9
1725716560000|2024-09-07 13:42:40|13665.63|13585.63|13663.57|13583.57|13665.63|13585.63|13663.37|13583.37|10
1725716570000|2024-09-07 13:42:50|13663.39|13583.39|13667.08|13587.08|13667.08|13587.08|13663.38|13583.38|9
1725716580000|2024-09-07 13:43:00|13667.16|13587.16|13666.21|13586.21|13667.3|13587.3|13665.62|13585.62|10
1725716590000|2024-09-07 13:43:10|13667.24|13587.24|13667.63|13587.63|13667.69|13587.69|13666.98|13586.98|10
1725716600000|2024-09-07 13:43:20|13667.84|13587.84|13668.16|13588.16|13668.34|13588.34|13667.25|13587.25|6
1725716610000|2024-09-07 13:43:30|13668.37|13588.37|13669.72|13589.72|13670.01|13590.01|13668.37|13588.37|10
1725716620000|2024-09-07 13:43:40|13670.24|13590.24|13668.4|13588.4|13670.26|13590.26|13668.4|13588.4|10
1725716630000|2024-09-07 13:43:50|13668.54|13588.54|13667.16|13587.16|13668.54|13588.54|13667.16|13587.16|10
1725716640000|2024-09-07 13:44:00|13667.21|13587.21|13668.02|13588.02|13668.17|13588.17|13666.13|13586.13|10
1725716650000|2024-09-07 13:44:10|13668.18|13588.18|13667.9|13587.9|13668.18|13588.18|13666.65|13586.65|10
1725716660000|2024-09-07 13:44:20|13668.37|13588.37|13669.24|13589.24|13669.24|13589.24|13667.67|13587.67|10
1725716670000|2024-09-07 13:44:30|13669.22|13589.22|13669.3|13589.3|13669.37|13589.37|13668.84|13588.84|9
1725716680000|2024-09-07 13:44:40|13669.06|13589.06|13668.79|13588.79|13669.06|13589.06|13668.28|13588.28|8
1725716690000|2024-09-07 13:44:50|13668.8|13588.8|13668.25|13588.25|13668.97|13588.97|13668.25|13588.25|7
1725716700000|2024-09-07 13:45:00|13668.22|13588.22|13669.21|13589.21|13669.65|13589.65|13668.21|13588.21|10
1725716710000|2024-09-07 13:45:10|13669.13|13589.13|13671.59|13591.59|13671.59|13591.59|13669.13|13589.13|10
1725716720000|2024-09-07 13:45:20|13671.75|13591.75|13672.19|13592.19|13673.13|13593.13|13671.66|13591.66|10
1725716730000|2024-09-07 13:45:30|13672.06|13592.06|13672.9|13592.9|13673.31|13593.31|13672.03|13592.03|10
1725716740000|2024-09-07 13:45:40|13672.94|13592.94|13671.65|13591.65|13673.02|13593.02|13671.65|13591.65|10
1725716750000|2024-09-07 13:45:50|13671.61|13591.61|13670.18|13590.18|13671.61|13591.61|13670.18|13590.18|10
1725716760000|2024-09-07 13:46:00|13669.72|13589.72|13666.81|13586.81|13669.72|13589.72|13666.81|13586.81|10
1725716770000|2024-09-07 13:46:10|13666.66|13586.66|13663.92|13583.92|13666.66|13586.66|13663.92|13583.92|10
1725716780000|2024-09-07 13:46:20|13663.56|13583.56|13661.53|13581.53|13663.56|13583.56|13661.53|13581.53|10
1725716790000|2024-09-07 13:46:30|13661.43|13581.43|13658.88|13578.88|13661.64|13581.64|13658.88|13578.88|10
1725716800000|2024-09-07 13:46:40|13658.85|13578.85|13656.4|13576.4|13659.15|13579.15|13656.4|13576.4|10
1725716810000|2024-09-07 13:46:50|13655.75|13575.75|13655.99|13575.99|13656.21|13576.21|13655.17|13575.17|9
1725716820000|2024-09-07 13:47:00|13655.31|13575.31|13654.68|13574.68|13655.31|13575.31|13654.22|13574.22|10
1725716830000|2024-09-07 13:47:10|13654.66|13574.66|13652.52|13572.52|13654.66|13574.66|13652.52|13572.52|10
1725716840000|2024-09-07 13:47:20|13652.29|13572.29|13651.75|13571.75|13652.29|13572.29|13651.65|13571.65|10
1725716850000|2024-09-07 13:47:30|13651.99|13571.99|13651.49|13571.49|13652.07|13572.07|13651.33|13571.33|9
1725716860000|2024-09-07 13:47:40|13651.48|13571.48|13652.31|13572.31|13652.32|13572.32|13651.48|13571.48|10
1725716870000|2024-09-07 13:47:50|13652.69|13572.69|13653.13|13573.13|13653.6|13573.6|13652.69|13572.69|10
1725716880000|2024-09-07 13:48:00|13652.63|13572.63|13653.31|13573.31|13653.64|13573.64|13652.63|13572.63|9
1725716890000|2024-09-07 13:48:10|13653.56|13573.56|13654.16|13574.16|13654.16|13574.16|13653.56|13573.56|7
1725716900000|2024-09-07 13:48:20|13654.18|13574.18|13658.08|13578.08|13658.08|13578.08|13654.18|13574.18|10
1725716910000|2024-09-07 13:48:30|13658.48|13578.48|13658.49|13578.49|13658.92|13578.92|13658.34|13578.34|8
1725716920000|2024-09-07 13:48:40|13658.47|13578.47|13659.04|13579.04|13659.04|13579.04|13658.18|13578.18|10
1725716930000|2024-09-07 13:48:50|13659.02|13579.02|13657.03|13577.03|13659.02|13579.02|13656.76|13576.76|10
1725716940000|2024-09-07 13:49:00|13657.05|13577.05|13660.19|13580.19|13660.19|13580.19|13657.05|13577.05|10
1725716950000|2024-09-07 13:49:10|13660.63|13580.63|13660.73|13580.73|13661.83|13581.83|13660.63|13580.63|10
1725716960000|2024-09-07 13:49:20|13660.55|13580.55|13660.74|13580.74|13660.93|13580.93|13660.38|13580.38|10
1725716970000|2024-09-07 13:49:30|13661.06|13581.06|13661.79|13581.79|13662.02|13582.02|13661.06|13581.06|10
1725716980000|2024-09-07 13:49:40|13661.49|13581.49|13662.44|13582.44|13662.44|13582.44|13661.41|13581.41|7
1725716990000|2024-09-07 13:49:50|13662.46|13582.46|13664.58|13584.58|13664.58|13584.58|13662.46|13582.46|9
1725717000000|2024-09-07 13:50:00|13664.79|13584.79|13666.31|13586.31|13666.31|13586.31|13664.34|13584.34|10
1725717010000|2024-09-07 13:50:10|13666.65|13586.65|13669.49|13589.49|13669.49|13589.49|13666.65|13586.65|10
1725717020000|2024-09-07 13:50:20|13669.74|13589.74|13671.96|13591.96|13671.96|13591.96|13669.74|13589.74|10
1725717030000|2024-09-07 13:50:30|13673.51|13593.51|13673.34|13593.34|13673.51|13593.51|13673.01|13593.01|10
1725717040000|2024-09-07 13:50:40|13672.98|13592.98|13667.32|13587.32|13673.09|13593.09|13667.32|13587.32|10
1725717050000|2024-09-07 13:50:50|13667.41|13587.41|13666.45|13586.45|13667.42|13587.42|13666.45|13586.45|10
1725717060000|2024-09-07 13:51:00|13666.27|13586.27|13666.06|13586.06|13666.68|13586.68|13665.85|13585.85|10
1725717070000|2024-09-07 13:51:10|13666.05|13586.05|13663.97|13583.97|13666.07|13586.07|13663.97|13583.97|9
1725717080000|2024-09-07 13:51:20|13663.87|13583.87|13661.96|13581.96|13663.87|13583.87|13661.54|13581.54|9
1725717090000|2024-09-07 13:51:30|13662.61|13582.61|13661.29|13581.29|13662.63|13582.63|13661.29|13581.29|10
1725717100000|2024-09-07 13:51:40|13661.05|13581.05|13660.06|13580.06|13661.05|13581.05|13660.06|13580.06|7
1725717110000|2024-09-07 13:51:50|13659.44|13579.44|13658.32|13578.32|13660.12|13580.12|13658.32|13578.32|10
1725717120000|2024-09-07 13:52:00|13658.64|13578.64|13660.61|13580.61|13660.61|13580.61|13658.64|13578.64|10
1725717130000|2024-09-07 13:52:10|13660.55|13580.55|13660.33|13580.33|13660.58|13580.58|13660.04|13580.04|9
1725717140000|2024-09-07 13:52:20|13660.27|13580.27|13661.31|13581.31|13661.31|13581.31|13659.87|13579.87|10
1725717150000|2024-09-07 13:52:30|13661.32|13581.32|13663.62|13583.62|13663.62|13583.62|13660.6|13580.6|8
1725717160000|2024-09-07 13:52:40|13663.68|13583.68|13666.47|13586.47|13666.47|13586.47|13663.68|13583.68|10
1725717170000|2024-09-07 13:52:50|13666.55|13586.55|13667.12|13587.12|13667.7|13587.7|13666.55|13586.55|10
1725717180000|2024-09-07 13:53:00|13667.2|13587.2|13666.63|13586.63|13667.4|13587.4|13666.54|13586.54|10
1725717190000|2024-09-07 13:53:10|13667.87|13587.87|13668.06|13588.06|13669.91|13589.91|13667.87|13587.87|10
1725717200000|2024-09-07 13:53:20|13667.35|13587.35|13667.28|13587.28|13668.32|13588.32|13666.55|13586.55|9
1725717210000|2024-09-07 13:53:30|13666.23|13586.23|13666.84|13586.84|13666.86|13586.86|13666.08|13586.08|10
1725717220000|2024-09-07 13:53:40|13666.69|13586.69|13666.9|13586.9|13666.94|13586.94|13666.28|13586.28|9
1725717230000|2024-09-07 13:53:50|13666.89|13586.89|13667.96|13587.96|13667.96|13587.96|13666.89|13586.89|9
1725717240000|2024-09-07 13:54:00|13667.72|13587.72|13668.43|13588.43|13668.43|13588.43|13667.72|13587.72|10
1725717250000|2024-09-07 13:54:10|13668.52|13588.52|13668.64|13588.64|13668.71|13588.71|13668.33|13588.33|9
1725717260000|2024-09-07 13:54:20|13669.15|13589.15|13668.72|13588.72|13669.15|13589.15|13668.72|13588.72|6
1725717270000|2024-09-07 13:54:30|13669.03|13589.03|13669.94|13589.94|13670.1|13590.1|13669.03|13589.03|8
1725717280000|2024-09-07 13:54:40|13670.01|13590.01|13676.72|13596.72|13676.72|13596.72|13670.01|13590.01|10
1725717290000|2024-09-07 13:54:50|13676.83|13596.83|13681.82|13601.82|13681.82|13601.82|13676.83|13596.83|10
1725717300000|2024-09-07 13:55:00|13682.12|13602.12|13685.35|13605.35|13685.35|13605.35|13682.12|13602.12|10
1725717310000|2024-09-07 13:55:10|13685.58|13605.58|13686.99|13606.99|13686.99|13606.99|13685.58|13605.58|10
1725717320000|2024-09-07 13:55:20|13686.98|13606.98|13687.93|13607.93|13688.03|13608.03|13686.98|13606.98|10
1725717330000|2024-09-07 13:55:30|13687.95|13607.95|13689.15|13609.15|13689.15|13609.15|13687.95|13607.95|10
1725717340000|2024-09-07 13:55:40|13689.74|13609.74|13689.69|13609.69|13689.76|13609.76|13689.36|13609.36|10
1725717350000|2024-09-07 13:55:50|13689.76|13609.76|13691.05|13611.05|13691.49|13611.49|13689.76|13609.76|10
1725717360000|2024-09-07 13:56:00|13690.96|13610.96|13691.2|13611.2|13691.53|13611.53|13690.46|13610.46|10
1725717370000|2024-09-07 13:56:10|13690.95|13610.95|13688.24|13608.24|13690.95|13610.95|13688.24|13608.24|10
1725717380000|2024-09-07 13:56:20|13687.7|13607.7|13684.63|13604.63|13687.7|13607.7|13684.35|13604.35|10
1725717390000|2024-09-07 13:56:30|13684.59|13604.59|13683.42|13603.42|13684.59|13604.59|13683.42|13603.42|10
1725717400000|2024-09-07 13:56:40|13683.4|13603.4|13682.94|13602.94|13683.4|13603.4|13682.82|13602.82|9
1725717410000|2024-09-07 13:56:50|13683.3|13603.3|13682.86|13602.86|13683.31|13603.31|13682.75|13602.75|5
1725717420000|2024-09-07 13:57:00|13682.82|13602.82|13681.99|13601.99|13682.94|13602.94|13681.79|13601.79|9
1725717430000|2024-09-07 13:57:10|13681.74|13601.74|13680.72|13600.72|13681.74|13601.74|13680.72|13600.72|10
1725717440000|2024-09-07 13:57:20|13680.16|13600.16|13679.93|13599.93|13680.35|13600.35|13679.8|13599.8|9
1725717450000|2024-09-07 13:57:30|13680.04|13600.04|13678.88|13598.88|13680.04|13600.04|13678.88|13598.88|8
1725717460000|2024-09-07 13:57:40|13678.91|13598.91|13676.47|13596.47|13678.91|13598.91|13676.47|13596.47|10
1725717470000|2024-09-07 13:57:50|13676.31|13596.31|13674.32|13594.32|13676.31|13596.31|13673.82|13593.82|8
1725717480000|2024-09-07 13:58:00|13674.4|13594.4|13674.26|13594.26|13674.51|13594.51|13674.1|13594.1|10
1725717490000|2024-09-07 13:58:10|13674.23|13594.23|13673.77|13593.77|13674.32|13594.32|13673.77|13593.77|9
1725717500000|2024-09-07 13:58:20|13673.82|13593.82|13673.83|13593.83|13675.41|13595.41|13673.82|13593.82|10
1725717510000|2024-09-07 13:58:30|13673.82|13593.82|13674.38|13594.38|13674.43|13594.43|13673.8|13593.8|10
1725717520000|2024-09-07 13:58:40|13674.3|13594.3|13674.85|13594.85|13674.85|13594.85|13674.3|13594.3|8
1725717530000|2024-09-07 13:58:50|13674.67|13594.67|13675.31|13595.31|13675.31|13595.31|13674.67|13594.67|8
1725717540000|2024-09-07 13:59:00|13675.18|13595.18|13675.55|13595.55|13675.55|13595.55|13675.02|13595.02|8
1725717550000|2024-09-07 13:59:10|13675.48|13595.48|13675.62|13595.62|13675.9|13595.9|13675.06|13595.06|9
1725717560000|2024-09-07 13:59:20|13675.61|13595.61|13676.86|13596.86|13677.21|13597.21|13675.61|13595.61|10
1725717570000|2024-09-07 13:59:30|13676.87|13596.87|13676.94|13596.94|13677.52|13597.52|13676.87|13596.87|8
1725717580000|2024-09-07 13:59:40|13677.32|13597.32|13678.29|13598.29|13678.29|13598.29|13677.32|13597.32|8
1725717590000|2024-09-07 13:59:50|13677.9|13597.9|13678.71|13598.71|13679.09|13599.09|13677.89|13597.89|10
1725717600000|2024-09-07 14:00:00|13678.77|13598.77|13678.26|13598.26|13679.39|13599.39|13678.26|13598.26|9
1725717610000|2024-09-07 14:00:10|13678.29|13598.29|13678.63|13598.63|13678.63|13598.63|13677.86|13597.86|10
1725717620000|2024-09-07 14:00:20|13678.56|13598.56|13679.52|13599.52|13679.52|13599.52|13678.03|13598.03|10
1725717630000|2024-09-07 14:00:30|13679.46|13599.46|13679.1|13599.1|13679.53|13599.53|13678.89|13598.89|9
1725717640000|2024-09-07 14:00:40|13679.3|13599.3|13678.49|13598.49|13679.35|13599.35|13678.43|13598.43|10
1725717650000|2024-09-07 14:00:50|13678.45|13598.45|13678.34|13598.34|13678.73|13598.73|13678.34|13598.34|10
1725717660000|2024-09-07 14:01:00|13678.39|13598.39|13676.13|13596.13|13678.41|13598.41|13676.13|13596.13|9
1725717670000|2024-09-07 14:01:10|13676.03|13596.03|13677.97|13597.97|13677.97|13597.97|13675.97|13595.97|10
1725717680000|2024-09-07 14:01:20|13677.62|13597.62|13677.28|13597.28|13677.84|13597.84|13677.27|13597.27|7
1725717690000|2024-09-07 14:01:30|13676.2|13596.2|13676.12|13596.12|13676.48|13596.48|13676.12|13596.12|9
1725717700000|2024-09-07 14:01:40|13675.89|13595.89|13676.51|13596.51|13676.81|13596.81|13675.89|13595.89|6
1725717710000|2024-09-07 14:01:50|13676.44|13596.44|13675.92|13595.92|13676.44|13596.44|13675.72|13595.72|9
1725717720000|2024-09-07 14:02:00|13675.91|13595.91|13674.23|13594.23|13675.91|13595.91|13674.03|13594.03|9
1725717730000|2024-09-07 14:02:10|13674.52|13594.52|13674.55|13594.55|13674.72|13594.72|13674.39|13594.39|8
1725717740000|2024-09-07 14:02:20|13675.15|13595.15|13677.78|13597.78|13677.78|13597.78|13675.15|13595.15|10
1725717750000|2024-09-07 14:02:30|13677.96|13597.96|13678.7|13598.7|13679.25|13599.25|13677.96|13597.96|10
1725717760000|2024-09-07 14:02:40|13679.4|13599.4|13680.88|13600.88|13680.89|13600.89|13679.4|13599.4|7
1725717770000|2024-09-07 14:02:50|13680.89|13600.89|13681.64|13601.64|13681.64|13601.64|13680.89|13600.89|8
1725717780000|2024-09-07 14:03:00|13681.93|13601.93|13682.52|13602.52|13682.58|13602.58|13681.62|13601.62|9
1725717790000|2024-09-07 14:03:10|13682.82|13602.82|13682.44|13602.44|13683.24|13603.24|13682.23|13602.23|9
1725717800000|2024-09-07 14:03:20|13682.49|13602.49|13681.25|13601.25|13682.6|13602.6|13680.66|13600.66|8
1725717810000|2024-09-07 14:03:30|13681.37|13601.37|13681.6|13601.6|13681.83|13601.83|13681.37|13601.37|8
1725717820000|2024-09-07 14:03:40|13681.94|13601.94|13684.4|13604.4|13684.4|13604.4|13681.94|13601.94|7
1725717830000|2024-09-07 14:03:50|13684.89|13604.89|13688.71|13608.71|13688.71|13608.71|13684.89|13604.89|10
1725717840000|2024-09-07 14:04:00|13689.45|13609.45|13690.03|13610.03|13690.03|13610.03|13689.09|13609.09|7
1725717850000|2024-09-07 14:04:10|13690.06|13610.06|13690.46|13610.46|13690.76|13610.76|13689.48|13609.48|10
1725717860000|2024-09-07 14:04:20|13690.31|13610.31|13689.32|13609.32|13690.59|13610.59|13689.32|13609.32|10
1725717870000|2024-09-07 14:04:30|13689.64|13609.64|13690.04|13610.04|13690.04|13610.04|13689.64|13609.64|8
1725717880000|2024-09-07 14:04:40|13690.07|13610.07|13691.3|13611.3|13691.66|13611.66|13690.07|13610.07|10
1725717890000|2024-09-07 14:04:50|13691.24|13611.24|13690.94|13610.94|13691.51|13611.51|13690.94|13610.94|10
1725717900000|2024-09-07 14:05:00|13690.55|13610.55|13690.91|13610.91|13690.96|13610.96|13690.38|13610.38|10
1725717910000|2024-09-07 14:05:10|13691.05|13611.05|13691.4|13611.4|13691.87|13611.87|13690.84|13610.84|9
1725717920000|2024-09-07 14:05:20|13690.93|13610.93|13691.9|13611.9|13691.9|13611.9|13690.93|13610.93|9
1725717930000|2024-09-07 14:05:30|13691.91|13611.91|13692.36|13612.36|13692.36|13612.36|13691.91|13611.91|9
1725717940000|2024-09-07 14:05:40|13692.18|13612.18|13691.85|13611.85|13692.18|13612.18|13691.58|13611.58|8
1725717950000|2024-09-07 14:05:50|13691.77|13611.77|13690.64|13610.64|13691.96|13611.96|13690.64|13610.64|10
1725717960000|2024-09-07 14:06:00|13690.73|13610.73|13689.25|13609.25|13690.79|13610.79|13689.2|13609.2|10
1725717970000|2024-09-07 14:06:10|13689.62|13609.62|13689.57|13609.57|13690.31|13610.31|13689.57|13609.57|9
1725717980000|2024-09-07 14:06:20|13689.38|13609.38|13687.12|13607.12|13689.38|13609.38|13687.12|13607.12|10
1725717990000|2024-09-07 14:06:30|13687.15|13607.15|13688.12|13608.12|13688.12|13608.12|13687.15|13607.15|9
1725718000000|2024-09-07 14:06:40|13687.94|13607.94|13686.93|13606.93|13687.94|13607.94|13686.62|13606.62|9
1725718010000|2024-09-07 14:06:50|13687|13607|13686.93|13606.93|13687|13607|13686.16|13606.16|10
1725718020000|2024-09-07 14:07:00|13686.97|13606.97|13686.8|13606.8|13686.97|13606.97|13686.36|13606.36|10
1725718030000|2024-09-07 14:07:10|13686.74|13606.74|13687.47|13607.47|13687.47|13607.47|13686.74|13606.74|10
1725718040000|2024-09-07 14:07:20|13687.49|13607.49|13687.88|13607.88|13687.88|13607.88|13687.46|13607.46|10
1725718050000|2024-09-07 14:07:30|13687.89|13607.89|13687.93|13607.93|13688.3|13608.3|13687.8|13607.8|9
1725718060000|2024-09-07 14:07:40|13688.08|13608.08|13689.21|13609.21|13689.21|13609.21|13688.08|13608.08|10
1725718070000|2024-09-07 14:07:50|13689.37|13609.37|13690.57|13610.57|13690.57|13610.57|13689.2|13609.2|8
1725718080000|2024-09-07 14:08:00|13691.35|13611.35|13693.39|13613.39|13693.55|13613.55|13691.35|13611.35|9
1725718090000|2024-09-07 14:08:10|13693.35|13613.35|13694.88|13614.88|13694.88|13614.88|13693.35|13613.35|8
1725718100000|2024-09-07 14:08:20|13695.2|13615.2|13696.22|13616.22|13696.22|13616.22|13695.2|13615.2|10
1725718110000|2024-09-07 14:08:30|13696.15|13616.15|13695.45|13615.45|13696.4|13616.4|13695.45|13615.45|8
1725718120000|2024-09-07 14:08:40|13695.43|13615.43|13694.68|13614.68|13695.7|13615.7|13694.68|13614.68|10
1725718130000|2024-09-07 14:08:50|13695.33|13615.33|13698.09|13618.09|13698.09|13618.09|13695.33|13615.33|10
1725718140000|2024-09-07 14:09:00|13698.22|13618.22|13701.95|13621.95|13702.16|13622.16|13698.22|13618.22|10
1725718150000|2024-09-07 14:09:10|13702.83|13622.83|13705.22|13625.22|13705.22|13625.22|13702.83|13622.83|10
1725718160000|2024-09-07 14:09:20|13705.95|13625.95|13704.38|13624.38|13706.14|13626.14|13704.27|13624.27|9
1725718170000|2024-09-07 14:09:30|13704.36|13624.36|13700.73|13620.73|13704.36|13624.36|13700.61|13620.61|9
1725718180000|2024-09-07 14:09:40|13700.33|13620.33|13698.61|13618.61|13700.33|13620.33|13698.61|13618.61|10
1725718190000|2024-09-07 14:09:50|13698.63|13618.63|13696.11|13616.11|13698.63|13618.63|13696.11|13616.11|10
1725718200000|2024-09-07 14:10:00|13695.87|13615.87|13694.57|13614.57|13695.87|13615.87|13694.57|13614.57|10
1725718210000|2024-09-07 14:10:10|13693.92|13613.92|13693.44|13613.44|13693.99|13613.99|13693|13613|9
1725718220000|2024-09-07 14:10:20|13693.21|13613.21|13693.98|13613.98|13693.98|13613.98|13693.21|13613.21|9
1725718230000|2024-09-07 14:10:30|13694.19|13614.19|13694.69|13614.69|13694.69|13614.69|13694.19|13614.19|9
1725718240000|2024-09-07 14:10:40|13694.71|13614.71|13694.92|13614.92|13694.96|13614.96|13694.6|13614.6|7
1725718250000|2024-09-07 14:10:50|13695.19|13615.19|13696.6|13616.6|13696.6|13616.6|13695.19|13615.19|9
1725718260000|2024-09-07 14:11:00|13696.62|13616.62|13698.78|13618.78|13698.78|13618.78|13696.62|13616.62|10
1725718270000|2024-09-07 14:11:10|13698.76|13618.76|13700.65|13620.65|13700.92|13620.92|13698.76|13618.76|10
1725718280000|2024-09-07 14:11:20|13700.77|13620.77|13701.02|13621.02|13701.24|13621.24|13700.52|13620.52|9
1725718290000|2024-09-07 14:11:30|13700.71|13620.71|13699.63|13619.63|13701.01|13621.01|13699.36|13619.36|10
1725718300000|2024-09-07 14:11:40|13699.24|13619.24|13698.49|13618.49|13699.41|13619.41|13698.49|13618.49|8
1725718310000|2024-09-07 14:11:50|13698.64|13618.64|13698.63|13618.63|13698.95|13618.95|13698.48|13618.48|10
1725718320000|2024-09-07 14:12:00|13698.54|13618.54|13699.48|13619.48|13699.49|13619.49|13698.5|13618.5|10
1725718330000|2024-09-07 14:12:10|13699.85|13619.85|13699.54|13619.54|13700.64|13620.64|13699.54|13619.54|10
1725718340000|2024-09-07 14:12:20|13699.32|13619.32|13697.89|13617.89|13699.32|13619.32|13697.89|13617.89|10
1725718350000|2024-09-07 14:12:30|13697.74|13617.74|13697.82|13617.82|13697.82|13617.82|13697.36|13617.36|8
1725718360000|2024-09-07 14:12:40|13697.71|13617.71|13698.45|13618.45|13698.58|13618.58|13697.71|13617.71|10
1725718370000|2024-09-07 14:12:50|13698.63|13618.63|13698.2|13618.2|13698.64|13618.64|13697.95|13617.95|9
1725718380000|2024-09-07 14:13:00|13698.26|13618.26|13698.12|13618.12|13698.33|13618.33|13697.92|13617.92|9
1725718390000|2024-09-07 14:13:10|13698.13|13618.13|13697.2|13617.2|13698.13|13618.13|13697.2|13617.2|10
1725718400000|2024-09-07 14:13:20|13697.54|13617.54|13696.56|13616.56|13697.69|13617.69|13696.56|13616.56|10
1725718410000|2024-09-07 14:13:30|13696.49|13616.49|13693.63|13613.63|13696.49|13616.49|13693.63|13613.63|10
1725718420000|2024-09-07 14:13:40|13693.58|13613.58|13692.37|13612.37|13693.58|13613.58|13692.37|13612.37|10
1725718430000|2024-09-07 14:13:50|13692.27|13612.27|13693.77|13613.77|13693.77|13613.77|13692.14|13612.14|9
1725718440000|2024-09-07 14:14:00|13693.79|13613.79|13693.47|13613.47|13694.15|13614.15|13693.47|13613.47|10
1725718450000|2024-09-07 14:14:10|13693.5|13613.5|13693.24|13613.24|13693.53|13613.53|13692.86|13612.86|10
1725718460000|2024-09-07 14:14:20|13693.26|13613.26|13692.64|13612.64|13693.26|13613.26|13692.64|13612.64|7
1725718470000|2024-09-07 14:14:30|13691.82|13611.82|13691.38|13611.38|13691.82|13611.82|13691.38|13611.38|10
1725718480000|2024-09-07 14:14:40|13691.71|13611.71|13692.12|13612.12|13692.12|13612.12|13691.71|13611.71|10
1725718490000|2024-09-07 14:14:50|13691.89|13611.89|13692.82|13612.82|13693.12|13613.12|13691.88|13611.88|8
1725718500000|2024-09-07 14:15:00|13693.19|13613.19|13693.24|13613.24|13693.75|13613.75|13693.16|13613.16|9
1725718510000|2024-09-07 14:15:10|13693.21|13613.21|13693.16|13613.16|13693.25|13613.25|13692.84|13612.84|9
1725718520000|2024-09-07 14:15:20|13693.03|13613.03|13694.37|13614.37|13694.37|13614.37|13692.31|13612.31|10
1725718530000|2024-09-07 14:15:30|13695.11|13615.11|13697.27|13617.27|13697.4|13617.4|13695.09|13615.09|10
1725718540000|2024-09-07 14:15:40|13697.78|13617.78|13698.11|13618.11|13698.11|13618.11|13697.38|13617.38|5
1725718550000|2024-09-07 14:15:50|13698.07|13618.07|13698.86|13618.86|13698.86|13618.86|13698.07|13618.07|8
1725718560000|2024-09-07 14:16:00|13698.58|13618.58|13699|13619|13699.29|13619.29|13698.03|13618.03|10
1725718570000|2024-09-07 14:16:10|13698.48|13618.48|13697.4|13617.4|13698.48|13618.48|13697.25|13617.25|10
1725718580000|2024-09-07 14:16:20|13697.15|13617.15|13696.19|13616.19|13697.56|13617.56|13695.7|13615.7|10
1725718590000|2024-09-07 14:16:30|13695.98|13615.98|13695.94|13615.94|13695.98|13615.98|13695.21|13615.21|10
1725718600000|2024-09-07 14:16:40|13695.92|13615.92|13696.27|13616.27|13696.3|13616.3|13695.92|13615.92|9
1725718610000|2024-09-07 14:16:50|13696.3|13616.3|13696.7|13616.7|13697.08|13617.08|13696.3|13616.3|8
1725718620000|2024-09-07 14:17:00|13696.93|13616.93|13696.32|13616.32|13697.4|13617.4|13696.14|13616.14|10
1725718630000|2024-09-07 14:17:10|13695.64|13615.64|13696.24|13616.24|13696.54|13616.54|13695.56|13615.56|9
1725718640000|2024-09-07 14:17:20|13695.95|13615.95|13696.45|13616.45|13696.71|13616.71|13695.94|13615.94|10
1725718650000|2024-09-07 14:17:30|13696.81|13616.81|13695.95|13615.95|13696.9|13616.9|13695.65|13615.65|10
1725718660000|2024-09-07 14:17:40|13696.2|13616.2|13696.51|13616.51|13696.51|13616.51|13695.95|13615.95|9
1725718670000|2024-09-07 14:17:50|13696.41|13616.41|13696.47|13616.47|13696.72|13616.72|13696.1|13616.1|9
1725718680000|2024-09-07 14:18:00|13696.4|13616.4|13697.28|13617.28|13697.46|13617.46|13696.4|13616.4|9
1725718690000|2024-09-07 14:18:10|13697.3|13617.3|13697.2|13617.2|13697.47|13617.47|13697.08|13617.08|10
1725718700000|2024-09-07 14:18:20|13696.87|13616.87|13695.97|13615.97|13697.01|13617.01|13695.97|13615.97|9
1725718710000|2024-09-07 14:18:30|13695.96|13615.96|13697.82|13617.82|13697.82|13617.82|13695.72|13615.72|10
1725718720000|2024-09-07 14:18:40|13698|13618|13696.12|13616.12|13698.2|13618.2|13696.03|13616.03|8
1725718730000|2024-09-07 14:18:50|13696.11|13616.11|13691.87|13611.87|13696.11|13616.11|13691.87|13611.87|10
1725718740000|2024-09-07 14:19:00|13691.84|13611.84|13690.6|13610.6|13691.84|13611.84|13690.6|13610.6|9
1725718750000|2024-09-07 14:19:10|13690.52|13610.52|13692.26|13612.26|13692.26|13612.26|13690.52|13610.52|9
1725718760000|2024-09-07 14:19:20|13692.55|13612.55|13691.33|13611.33|13692.55|13612.55|13691.32|13611.32|9
1725718770000|2024-09-07 14:19:30|13691.06|13611.06|13691.55|13611.55|13691.76|13611.76|13690.92|13610.92|10
1725718780000|2024-09-07 14:19:40|13691.49|13611.49|13692.1|13612.1|13692.1|13612.1|13691.36|13611.36|10
1725718790000|2024-09-07 14:19:50|13692.12|13612.12|13693.62|13613.62|13693.62|13613.62|13691.43|13611.43|10
1725718800000|2024-09-07 14:20:00|13693.8|13613.8|13695.3|13615.3|13695.3|13615.3|13693.47|13613.47|8
1725718810000|2024-09-07 14:20:10|13695.95|13615.95|13696.81|13616.81|13696.81|13616.81|13695.73|13615.73|10
1725718820000|2024-09-07 14:20:20|13696.64|13616.64|13697.19|13617.19|13697.55|13617.55|13696.64|13616.64|10
1725718830000|2024-09-07 14:20:30|13697.18|13617.18|13697.41|13617.41|13698.08|13618.08|13697.18|13617.18|10
1725718840000|2024-09-07 14:20:40|13697.6|13617.6|13697.92|13617.92|13698.14|13618.14|13697.6|13617.6|8
1725718850000|2024-09-07 14:20:50|13698.17|13618.17|13698.99|13618.99|13698.99|13618.99|13698.11|13618.11|8
1725718860000|2024-09-07 14:21:00|13698.9|13618.9|13699.86|13619.86|13699.86|13619.86|13698.87|13618.87|10
1725718870000|2024-09-07 14:21:10|13699.63|13619.63|13701.01|13621.01|13701.01|13621.01|13699.63|13619.63|8
1725718880000|2024-09-07 14:21:20|13701.15|13621.15|13700.38|13620.38|13701.75|13621.75|13700.38|13620.38|10
1725718890000|2024-09-07 14:21:30|13700.18|13620.18|13699.56|13619.56|13700.24|13620.24|13699.25|13619.25|10
1725718900000|2024-09-07 14:21:40|13699.85|13619.85|13699.28|13619.28|13700.16|13620.16|13699.28|13619.28|10
1725718910000|2024-09-07 14:21:50|13699.23|13619.23|13699.27|13619.27|13699.78|13619.78|13699.23|13619.23|8
1725718920000|2024-09-07 14:22:00|13699.28|13619.28|13696.86|13616.86|13699.58|13619.58|13696.66|13616.66|9
1725718930000|2024-09-07 14:22:10|13696.79|13616.79|13696.54|13616.54|13696.79|13616.79|13695.1|13615.1|10
1725718940000|2024-09-07 14:22:20|13696.5|13616.5|13696.09|13616.09|13696.5|13616.5|13695.82|13615.82|10
1725718950000|2024-09-07 14:22:30|13695.83|13615.83|13695.73|13615.73|13695.94|13615.94|13695.48|13615.48|10
1725718960000|2024-09-07 14:22:40|13695.25|13615.25|13693.72|13613.72|13695.25|13615.25|13693.72|13613.72|9
1725718970000|2024-09-07 14:22:50|13693.71|13613.71|13691.68|13611.68|13693.71|13613.71|13691.68|13611.68|10
1725718980000|2024-09-07 14:23:00|13691.09|13611.09|13688.4|13608.4|13691.09|13611.09|13688.4|13608.4|10
1725718990000|2024-09-07 14:23:10|13688.22|13608.22|13686.95|13606.95|13688.22|13608.22|13686.95|13606.95|8
1725719000000|2024-09-07 14:23:20|13686.37|13606.37|13685.77|13605.77|13686.37|13606.37|13685.62|13605.62|9
1725719010000|2024-09-07 14:23:30|13685.5|13605.5|13686.07|13606.07|13686.07|13606.07|13685.5|13605.5|9
1725719020000|2024-09-07 14:23:40|13686.39|13606.39|13686.97|13606.97|13686.97|13606.97|13685.84|13605.84|10
1725719030000|2024-09-07 14:23:50|13687.09|13607.09|13687.34|13607.34|13687.39|13607.39|13687|13607|9
1725719040000|2024-09-07 14:24:00|13687.31|13607.31|13686.8|13606.8|13687.74|13607.74|13686.62|13606.62|10
1725719050000|2024-09-07 14:24:10|13686.88|13606.88|13685.75|13605.75|13687.03|13607.03|13685.75|13605.75|8
1725719060000|2024-09-07 14:24:20|13685.69|13605.69|13685.24|13605.24|13685.69|13605.69|13685.18|13605.18|9
1725719070000|2024-09-07 14:24:30|13684.96|13604.96|13684.61|13604.61|13685.04|13605.04|13684.61|13604.61|9
1725719080000|2024-09-07 14:24:40|13684.29|13604.29|13684.42|13604.42|13684.48|13604.48|13684.2|13604.2|6
1725719090000|2024-09-07 14:24:50|13684.65|13604.65|13685.89|13605.89|13685.89|13605.89|13684.65|13604.65|9
1725719100000|2024-09-07 14:25:00|13686.68|13606.68|13687.92|13607.92|13687.92|13607.92|13685.9|13605.9|7
1725719110000|2024-09-07 14:25:10|13687.93|13607.93|13687.44|13607.44|13688.21|13608.21|13687.44|13607.44|10
1725719120000|2024-09-07 14:25:20|13687.43|13607.43|13687.41|13607.41|13687.43|13607.43|13687.16|13607.16|3
1725719130000|2024-09-07 14:25:30|13687.27|13607.27|13687.13|13607.13|13687.41|13607.41|13687.13|13607.13|8
1725719140000|2024-09-07 14:25:40|13687.14|13607.14|13687.48|13607.48|13687.94|13607.94|13687.14|13607.14|8
1725719150000|2024-09-07 14:25:50|13687.46|13607.46|13686.68|13606.68|13688.02|13608.02|13686.67|13606.67|9
1725719160000|2024-09-07 14:26:00|13686.9|13606.9|13686.81|13606.81|13686.9|13606.9|13686.58|13606.58|8
1725719170000|2024-09-07 14:26:10|13687.11|13607.11|13687.98|13607.98|13687.98|13607.98|13687.11|13607.11|10
1725719180000|2024-09-07 14:26:20|13687.72|13607.72|13689.64|13609.64|13689.64|13609.64|13687.72|13607.72|10
1725719190000|2024-09-07 14:26:30|13689.92|13609.92|13690.41|13610.41|13690.41|13610.41|13689.79|13609.79|7
1725719200000|2024-09-07 14:26:40|13690.45|13610.45|13692.55|13612.55|13692.78|13612.78|13690.45|13610.45|9
1725719210000|2024-09-07 14:26:50|13692.85|13612.85|13694.7|13614.7|13694.7|13614.7|13692.75|13612.75|10
1725719220000|2024-09-07 14:27:00|13696.31|13616.31|13697.76|13617.76|13697.97|13617.97|13696.31|13616.31|9
1725719230000|2024-09-07 14:27:10|13698.83|13618.83|13700.84|13620.84|13701.21|13621.21|13698.83|13618.83|9
1725719240000|2024-09-07 14:27:20|13700.86|13620.86|13700.32|13620.32|13701.45|13621.45|13700.32|13620.32|10
1725719250000|2024-09-07 14:27:30|13700.3|13620.3|13700.49|13620.49|13700.66|13620.66|13700.22|13620.22|8
1725719260000|2024-09-07 14:27:40|13700.58|13620.58|13701.9|13621.9|13702.19|13622.19|13699.93|13619.93|10
1725719270000|2024-09-07 14:27:50|13701.62|13621.62|13700.57|13620.57|13701.62|13621.62|13700.57|13620.57|9
1725719280000|2024-09-07 14:28:00|13700.82|13620.82|13700.71|13620.71|13701|13621|13700.71|13620.71|7
1725719290000|2024-09-07 14:28:10|13700.64|13620.64|13700.79|13620.79|13700.79|13620.79|13700.43|13620.43|9
1725719300000|2024-09-07 14:28:20|13700.97|13620.97|13700.1|13620.1|13700.99|13620.99|13700.09|13620.09|10
1725719310000|2024-09-07 14:28:30|13700.11|13620.11|13699.4|13619.4|13700.41|13620.41|13699.39|13619.39|8
1725719320000|2024-09-07 14:28:40|13699.39|13619.39|13699.8|13619.8|13700.03|13620.03|13699.39|13619.39|8
1725719330000|2024-09-07 14:28:50|13699.3|13619.3|13699.96|13619.96|13699.96|13619.96|13699.28|13619.28|9
1725719340000|2024-09-07 14:29:00|13699.72|13619.72|13699.86|13619.86|13699.87|13619.87|13698.8|13618.8|8
1725719350000|2024-09-07 14:29:10|13699.85|13619.85|13700.2|13620.2|13700.2|13620.2|13699.58|13619.58|6
1725719360000|2024-09-07 14:29:20|13700.18|13620.18|13700.09|13620.09|13700.18|13620.18|13699.28|13619.28|8
1725719370000|2024-09-07 14:29:30|13700.12|13620.12|13699.79|13619.79|13700.15|13620.15|13699.6|13619.6|7
1725719380000|2024-09-07 14:29:40|13699.69|13619.69|13699.56|13619.56|13700.18|13620.18|13699.39|13619.39|9
1725719390000|2024-09-07 14:29:50|13700.08|13620.08|13699.62|13619.62|13700.08|13620.08|13699.62|13619.62|8
1725719400000|2024-09-07 14:30:00|13699.31|13619.31|13700.33|13620.33|13700.61|13620.61|13699.31|13619.31|9
1725719410000|2024-09-07 14:30:10|13700.32|13620.32|13700.37|13620.37|13700.56|13620.56|13700.31|13620.31|8
1725719420000|2024-09-07 14:30:20|13700.78|13620.78|13698.8|13618.8|13700.78|13620.78|13698.79|13618.79|10
1725719430000|2024-09-07 14:30:30|13698.84|13618.84|13700.42|13620.42|13700.42|13620.42|13698.84|13618.84|10
1725719440000|2024-09-07 14:30:40|13700.41|13620.41|13700.8|13620.8|13700.91|13620.91|13700.41|13620.41|9
1725719450000|2024-09-07 14:30:50|13701.08|13621.08|13702.66|13622.66|13702.66|13622.66|13700.71|13620.71|10
1725719460000|2024-09-07 14:31:00|13702.77|13622.77|13703.45|13623.45|13703.69|13623.69|13702.53|13622.53|10
1725719470000|2024-09-07 14:31:10|13703.78|13623.78|13707.04|13627.04|13707.04|13627.04|13703.78|13623.78|10
1725719480000|2024-09-07 14:31:20|13707.54|13627.54|13709.99|13629.99|13709.99|13629.99|13707.44|13627.44|10
1725719490000|2024-09-07 14:31:30|13710.69|13630.69|13712.62|13632.62|13712.62|13632.62|13709.79|13629.79|9
1725719500000|2024-09-07 14:31:40|13712.54|13632.54|13712.95|13632.95|13713.06|13633.06|13712.54|13632.54|7
1725719510000|2024-09-07 14:31:50|13713.26|13633.26|13711.79|13631.79|13713.26|13633.26|13711.44|13631.44|9
1725719520000|2024-09-07 14:32:00|13711.7|13631.7|13710.7|13630.7|13711.7|13631.7|13710.48|13630.48|10
1725719530000|2024-09-07 14:32:10|13710.56|13630.56|13706.41|13626.41|13710.56|13630.56|13706.41|13626.41|9
1725719540000|2024-09-07 14:32:20|13706.44|13626.44|13703.21|13623.21|13706.44|13626.44|13703.21|13623.21|9
1725719550000|2024-09-07 14:32:30|13703.16|13623.16|13704.08|13624.08|13704.09|13624.09|13703.16|13623.16|10
1725719560000|2024-09-07 14:32:40|13704.14|13624.14|13702.36|13622.36|13704.14|13624.14|13702.36|13622.36|10
1725719570000|2024-09-07 14:32:50|13702.05|13622.05|13702.38|13622.38|13702.49|13622.49|13701.96|13621.96|10
1725719580000|2024-09-07 14:33:00|13701.98|13621.98|13701.73|13621.73|13703.38|13623.38|13701.38|13621.38|10
1725719590000|2024-09-07 14:33:10|13701.69|13621.69|13704.24|13624.24|13704.24|13624.24|13701.69|13621.69|10
1725719600000|2024-09-07 14:33:20|13703.83|13623.83|13702.23|13622.23|13703.83|13623.83|13702.23|13622.23|10
1725719610000|2024-09-07 14:33:30|13702.42|13622.42|13698.43|13618.43|13702.42|13622.42|13698.18|13618.18|9
1725719620000|2024-09-07 14:33:40|13699.34|13619.34|13697.28|13617.28|13699.34|13619.34|13697.28|13617.28|10
1725719630000|2024-09-07 14:33:50|13696.56|13616.56|13693.83|13613.83|13696.56|13616.56|13693.83|13613.83|10
1725719640000|2024-09-07 14:34:00|13693.7|13613.7|13693.83|13613.83|13694.24|13614.24|13693.57|13613.57|9
1725719650000|2024-09-07 14:34:10|13693.73|13613.73|13692.95|13612.95|13693.73|13613.73|13692.93|13612.93|10
1725719660000|2024-09-07 14:34:20|13692.94|13612.94|13692.66|13612.66|13692.94|13612.94|13692.37|13612.37|9
1725719670000|2024-09-07 14:34:30|13692.5|13612.5|13693.77|13613.77|13693.77|13613.77|13692.37|13612.37|7
1725719680000|2024-09-07 14:34:40|13693.81|13613.81|13694.41|13614.41|13694.41|13614.41|13693.24|13613.24|10
1725719690000|2024-09-07 14:34:50|13694.9|13614.9|13694.72|13614.72|13695.1|13615.1|13694.68|13614.68|8
1725719700000|2024-09-07 14:35:00|13694.79|13614.79|13696.35|13616.35|13696.35|13616.35|13694.79|13614.79|9
1725719710000|2024-09-07 14:35:10|13696.26|13616.26|13695.93|13615.93|13696.67|13616.67|13695.93|13615.93|10
1725719720000|2024-09-07 14:35:20|13696.19|13616.19|13696.53|13616.53|13696.65|13616.65|13695.59|13615.59|10
1725719730000|2024-09-07 14:35:30|13696.66|13616.66|13695.51|13615.51|13696.66|13616.66|13695.51|13615.51|10
1725719740000|2024-09-07 14:35:40|13695.5|13615.5|13694.35|13614.35|13695.66|13615.66|13693.95|13613.95|9
1725719750000|2024-09-07 14:35:50|13694.16|13614.16|13696.66|13616.66|13696.68|13616.68|13694.16|13614.16|10
1725719760000|2024-09-07 14:36:00|13696.51|13616.51|13696.5|13616.5|13696.78|13616.78|13696.1|13616.1|9
1725719770000|2024-09-07 14:36:10|13696.41|13616.41|13695.81|13615.81|13698.24|13618.24|13695.81|13615.81|9
1725719780000|2024-09-07 14:36:20|13695.99|13615.99|13696.81|13616.81|13696.95|13616.95|13695.51|13615.51|9
1725719790000|2024-09-07 14:36:30|13696.57|13616.57|13697.18|13617.18|13697.51|13617.51|13696.31|13616.31|10
1725719800000|2024-09-07 14:36:40|13697.19|13617.19|13697.83|13617.83|13698.04|13618.04|13697.19|13617.19|9
1725719810000|2024-09-07 14:36:50|13698.02|13618.02|13698.3|13618.3|13699.06|13619.06|13697.68|13617.68|10
1725719820000|2024-09-07 14:37:00|13698.56|13618.56|13696.33|13616.33|13698.56|13618.56|13696.33|13616.33|10
1725719830000|2024-09-07 14:37:10|13696.76|13616.76|13697.22|13617.22|13697.23|13617.23|13696.63|13616.63|9
1725719840000|2024-09-07 14:37:20|13697.49|13617.49|13695.99|13615.99|13697.49|13617.49|13695.93|13615.93|10
1725719850000|2024-09-07 14:37:30|13696.41|13616.41|13696.09|13616.09|13696.87|13616.87|13696.09|13616.09|9
1725719860000|2024-09-07 14:37:40|13696|13616|13695.57|13615.57|13696.65|13616.65|13695.57|13615.57|10
1725719870000|2024-09-07 14:37:50|13695.55|13615.55|13695.08|13615.08|13695.55|13615.55|13695.08|13615.08|10
1725719880000|2024-09-07 14:38:00|13695.06|13615.06|13694.95|13614.95|13695.17|13615.17|13694.64|13614.64|8
1725719890000|2024-09-07 14:38:10|13694.97|13614.97|13694.65|13614.65|13694.97|13614.97|13694.65|13614.65|10
1725719900000|2024-09-07 14:38:20|13694.56|13614.56|13694.25|13614.25|13694.56|13614.56|13693.73|13613.73|10
1725719910000|2024-09-07 14:38:30|13694.4|13614.4|13693.6|13613.6|13694.42|13614.42|13693.3|13613.3|9
1725719920000|2024-09-07 14:38:40|13693.68|13613.68|13692.69|13612.69|13693.68|13613.68|13692.69|13612.69|9
1725719930000|2024-09-07 14:38:50|13692.9|13612.9|13692.12|13612.12|13693.07|13613.07|13691.97|13611.97|10
1725719940000|2024-09-07 14:39:00|13692.11|13612.11|13691.54|13611.54|13692.59|13612.59|13691.54|13611.54|9
1725719950000|2024-09-07 14:39:10|13691.15|13611.15|13690.76|13610.76|13691.15|13611.15|13690.4|13610.4|10
1725719960000|2024-09-07 14:39:20|13690.7|13610.7|13690.69|13610.69|13690.7|13610.7|13690.55|13610.55|10
1725719970000|2024-09-07 14:39:30|13690.72|13610.72|13689.9|13609.9|13691.08|13611.08|13689.86|13609.86|9
1725719980000|2024-09-07 14:39:40|13689.91|13609.91|13690.09|13610.09|13690.1|13610.1|13689.68|13609.68|9
1725719990000|2024-09-07 14:39:50|13690.32|13610.32|13690.69|13610.69|13690.82|13610.82|13690.32|13610.32|9
1725720000000|2024-09-07 14:40:00|13690.75|13610.75|13691.19|13611.19|13691.97|13611.97|13690.45|13610.45|10
1725720010000|2024-09-07 14:40:10|13691.87|13611.87|13693.14|13613.14|13693.65|13613.65|13691.87|13611.87|10
1725720020000|2024-09-07 14:40:20|13693.1|13613.1|13692.91|13612.91|13693.1|13613.1|13692.72|13612.72|10
1725720030000|2024-09-07 14:40:30|13692.69|13612.69|13693.27|13613.27|13693.27|13613.27|13692.55|13612.55|10
1725720040000|2024-09-07 14:40:40|13693.31|13613.31|13693.2|13613.2|13693.47|13613.47|13692.94|13612.94|10
1725720050000|2024-09-07 14:40:50|13693.38|13613.38|13694.36|13614.36|13694.36|13614.36|13693.38|13613.38|8
1725720060000|2024-09-07 14:41:00|13694.38|13614.38|13693.68|13613.68|13694.41|13614.41|13693.68|13613.68|10
1725720070000|2024-09-07 14:41:10|13693.66|13613.66|13693.09|13613.09|13693.95|13613.95|13693.09|13613.09|9
1725720080000|2024-09-07 14:41:20|13693.08|13613.08|13692.78|13612.78|13693.15|13613.15|13692.78|13612.78|10
1725720090000|2024-09-07 14:41:30|13692.2|13612.2|13691.87|13611.87|13692.38|13612.38|13691.87|13611.87|9
1725720100000|2024-09-07 14:41:40|13691.83|13611.83|13691.76|13611.76|13691.83|13611.83|13691.38|13611.38|10
1725720110000|2024-09-07 14:41:50|13691.53|13611.53|13690.97|13610.97|13691.93|13611.93|13690.61|13610.61|9
1725720120000|2024-09-07 14:42:00|13691.02|13611.02|13690.7|13610.7|13691.63|13611.63|13690.61|13610.61|10
1725720130000|2024-09-07 14:42:10|13690.52|13610.52|13690.55|13610.55|13690.63|13610.63|13690.08|13610.08|9
1725720140000|2024-09-07 14:42:20|13690.57|13610.57|13689.66|13609.66|13690.63|13610.63|13689|13609|10
1725720150000|2024-09-07 14:42:30|13689.51|13609.51|13686.6|13606.6|13689.64|13609.64|13686.6|13606.6|10
1725720160000|2024-09-07 14:42:40|13686.49|13606.49|13685.2|13605.2|13686.49|13606.49|13684.86|13604.86|10
1725720170000|2024-09-07 14:42:50|13684.71|13604.71|13684.87|13604.87|13685.06|13605.06|13684.64|13604.64|9
1725720180000|2024-09-07 14:43:00|13684.68|13604.68|13683.68|13603.68|13684.68|13604.68|13683.36|13603.36|10
1725720190000|2024-09-07 14:43:10|13683.62|13603.62|13683.19|13603.19|13683.64|13603.64|13682.91|13602.91|10
1725720200000|2024-09-07 14:43:20|13682.67|13602.67|13682.34|13602.34|13682.85|13602.85|13682.34|13602.34|8
1725720210000|2024-09-07 14:43:30|13682.36|13602.36|13681.6|13601.6|13682.36|13602.36|13681.6|13601.6|8
1725720220000|2024-09-07 14:43:40|13681.61|13601.61|13680.05|13600.05|13681.8|13601.8|13680.05|13600.05|10
1725720230000|2024-09-07 14:43:50|13679.97|13599.97|13681.87|13601.87|13681.87|13601.87|13679.97|13599.97|9
1725720240000|2024-09-07 14:44:00|13681.74|13601.74|13682.02|13602.02|13682.09|13602.09|13681.74|13601.74|10
1725720250000|2024-09-07 14:44:10|13682.01|13602.01|13681.09|13601.09|13682.01|13602.01|13681.09|13601.09|8
1725720260000|2024-09-07 14:44:20|13680.76|13600.76|13680.66|13600.66|13681.07|13601.07|13680.2|13600.2|9
1725720270000|2024-09-07 14:44:30|13680.85|13600.85|13679.53|13599.53|13680.85|13600.85|13679.49|13599.49|10
1725720280000|2024-09-07 14:44:40|13679.88|13599.88|13678.43|13598.43|13679.88|13599.88|13678.43|13598.43|9
1725720290000|2024-09-07 14:44:50|13678.56|13598.56|13679.03|13599.03|13679.2|13599.2|13678.56|13598.56|10
1725720300000|2024-09-07 14:45:00|13678.93|13598.93|13679.06|13599.06|13679.37|13599.37|13678.93|13598.93|7
1725720310000|2024-09-07 14:45:10|13679.02|13599.02|13679.79|13599.79|13679.79|13599.79|13679.02|13599.02|8
1725720320000|2024-09-07 14:45:20|13679.86|13599.86|13679.94|13599.94|13679.94|13599.94|13678.98|13598.98|10
1725720330000|2024-09-07 14:45:30|13680.21|13600.21|13680.25|13600.25|13680.77|13600.77|13680.01|13600.01|10
1725720340000|2024-09-07 14:45:40|13680.24|13600.24|13678.91|13598.91|13680.24|13600.24|13678.26|13598.26|8
1725720350000|2024-09-07 14:45:50|13678.61|13598.61|13678.44|13598.44|13678.71|13598.71|13677.94|13597.94|10
1725720360000|2024-09-07 14:46:00|13678.5|13598.5|13679.77|13599.77|13680.46|13600.46|13678.5|13598.5|9
1725720370000|2024-09-07 14:46:10|13680.11|13600.11|13679.53|13599.53|13680.11|13600.11|13679.52|13599.52|8
1725720380000|2024-09-07 14:46:20|13679.64|13599.64|13679.29|13599.29|13679.65|13599.65|13679.29|13599.29|8
1725720390000|2024-09-07 14:46:30|13677.98|13597.98|13677.24|13597.24|13677.98|13597.98|13677.07|13597.07|10
1725720400000|2024-09-07 14:46:40|13677.23|13597.23|13677.42|13597.42|13677.54|13597.54|13676.72|13596.72|10
1725720410000|2024-09-07 14:46:50|13677.28|13597.28|13676.84|13596.84|13677.47|13597.47|13676.7|13596.7|9
1725720420000|2024-09-07 14:47:00|13676.83|13596.83|13676.94|13596.94|13676.94|13596.94|13676.37|13596.37|6
1725720430000|2024-09-07 14:47:10|13676.96|13596.96|13676.6|13596.6|13677.1|13597.1|13676.58|13596.58|7
1725720440000|2024-09-07 14:47:20|13676.75|13596.75|13676.38|13596.38|13676.85|13596.85|13676.12|13596.12|9
1725720450000|2024-09-07 14:47:30|13676.9|13596.9|13678.75|13598.75|13678.75|13598.75|13676.43|13596.43|10
1725720460000|2024-09-07 14:47:40|13678.44|13598.44|13679.88|13599.88|13680.13|13600.13|13678.44|13598.44|10
1725720470000|2024-09-07 14:47:50|13679.97|13599.97|13680.79|13600.79|13680.79|13600.79|13679.97|13599.97|8
1725720480000|2024-09-07 14:48:00|13680.9|13600.9|13678.67|13598.67|13680.9|13600.9|13678.67|13598.67|9
1725720490000|2024-09-07 14:48:10|13678.84|13598.84|13680.22|13600.22|13680.22|13600.22|13678.31|13598.31|8
1725720500000|2024-09-07 14:48:20|13680.37|13600.37|13680.85|13600.85|13680.85|13600.85|13680.25|13600.25|7
1725720510000|2024-09-07 14:48:30|13680.65|13600.65|13680.38|13600.38|13680.65|13600.65|13679.92|13599.92|8
1725720520000|2024-09-07 14:48:40|13680.28|13600.28|13679.18|13599.18|13680.28|13600.28|13679.18|13599.18|9
1725720530000|2024-09-07 14:48:50|13679.19|13599.19|13678.96|13598.96|13679.48|13599.48|13678.92|13598.92|8
1725720540000|2024-09-07 14:49:00|13678.97|13598.97|13679.91|13599.91|13679.91|13599.91|13678.97|13598.97|8
1725720550000|2024-09-07 14:49:10|13679.89|13599.89|13678.01|13598.01|13679.89|13599.89|13678.01|13598.01|10
1725720560000|2024-09-07 14:49:20|13677.69|13597.69|13677.56|13597.56|13678.01|13598.01|13677.56|13597.56|8
1725720570000|2024-09-07 14:49:30|13677.51|13597.51|13677.12|13597.12|13677.62|13597.62|13676.97|13596.97|10
1725720580000|2024-09-07 14:49:40|13677.09|13597.09|13675.85|13595.85|13677.09|13597.09|13675.82|13595.82|9
1725720590000|2024-09-07 14:49:50|13675.68|13595.68|13675.56|13595.56|13676.23|13596.23|13675.56|13595.56|10
1725720600000|2024-09-07 14:50:00|13675.89|13595.89|13675.72|13595.72|13676.31|13596.31|13674.83|13594.83|10
1725720610000|2024-09-07 14:50:10|13676.49|13596.49|13675.67|13595.67|13676.87|13596.87|13675.67|13595.67|10
1725720620000|2024-09-07 14:50:20|13675.58|13595.58|13676.14|13596.14|13676.31|13596.31|13675.58|13595.58|10
1725720630000|2024-09-07 14:50:30|13676.26|13596.26|13677.05|13597.05|13677.42|13597.42|13676.26|13596.26|9
1725720640000|2024-09-07 14:50:40|13676.96|13596.96|13677.45|13597.45|13678.54|13598.54|13676.87|13596.87|9
1725720650000|2024-09-07 14:50:50|13677.49|13597.49|13678.18|13598.18|13678.18|13598.18|13677.48|13597.48|10
1725720660000|2024-09-07 14:51:00|13678.43|13598.43|13679.75|13599.75|13679.75|13599.75|13678.43|13598.43|10
1725720670000|2024-09-07 14:51:10|13679.62|13599.62|13680.18|13600.18|13680.22|13600.22|13678.77|13598.77|10
1725720680000|2024-09-07 14:51:20|13680.96|13600.96|13685.97|13605.97|13685.97|13605.97|13680.96|13600.96|10
1725720690000|2024-09-07 14:51:30|13685.93|13605.93|13688.93|13608.93|13688.93|13608.93|13685.93|13605.93|10
1725720700000|2024-09-07 14:51:40|13689.1|13609.1|13691.23|13611.23|13691.23|13611.23|13689.1|13609.1|9
1725720710000|2024-09-07 14:51:50|13691.25|13611.25|13692.11|13612.11|13692.11|13612.11|13691.15|13611.15|9
1725720720000|2024-09-07 14:52:00|13691.86|13611.86|13692.65|13612.65|13692.92|13612.92|13691.61|13611.61|9
1725720730000|2024-09-07 14:52:10|13694|13614|13694.01|13614.01|13694.03|13614.03|13693.6|13613.6|9
1725720740000|2024-09-07 14:52:20|13693.93|13613.93|13693.49|13613.49|13693.94|13613.94|13693.13|13613.13|10
1725720750000|2024-09-07 14:52:30|13693.25|13613.25|13694.06|13614.06|13694.1|13614.1|13693.23|13613.23|10
1725720760000|2024-09-07 14:52:40|13694.13|13614.13|13694.36|13614.36|13694.72|13614.72|13694.13|13614.13|6
1725720770000|2024-09-07 14:52:50|13694.31|13614.31|13694.44|13614.44|13694.6|13614.6|13694.29|13614.29|10
1725720780000|2024-09-07 14:53:00|13694.15|13614.15|13694.13|13614.13|13694.32|13614.32|13694.05|13614.05|10
1725720790000|2024-09-07 14:53:10|13694.33|13614.33|13694.19|13614.19|13694.56|13614.56|13694.19|13614.19|8
1725720800000|2024-09-07 14:53:20|13694.21|13614.21|13694.19|13614.19|13694.34|13614.34|13693.75|13613.75|9
1725720810000|2024-09-07 14:53:30|13693.04|13613.04|13692.1|13612.1|13693.04|13613.04|13691.54|13611.54|9
1725720820000|2024-09-07 14:53:40|13691.91|13611.91|13693.37|13613.37|13693.37|13613.37|13691.54|13611.54|9
1725720830000|2024-09-07 14:53:50|13693.76|13613.76|13695.27|13615.27|13695.27|13615.27|13693.76|13613.76|10
1725720840000|2024-09-07 14:54:00|13695.29|13615.29|13693.88|13613.88|13695.37|13615.37|13693.68|13613.68|9
1725720850000|2024-09-07 14:54:10|13694.09|13614.09|13693.69|13613.69|13694.92|13614.92|13693.69|13613.69|8
1725720860000|2024-09-07 14:54:20|13694.67|13614.67|13697.03|13617.03|13697.03|13617.03|13694.67|13614.67|10
1725720870000|2024-09-07 14:54:30|13697.19|13617.19|13697.24|13617.24|13697.24|13617.24|13696.94|13616.94|9
1725720880000|2024-09-07 14:54:40|13697.26|13617.26|13697.58|13617.58|13697.64|13617.64|13697.26|13617.26|9
1725720890000|2024-09-07 14:54:50|13697.6|13617.6|13699.15|13619.15|13699.15|13619.15|13697.6|13617.6|10
1725720900000|2024-09-07 14:55:00|13699.16|13619.16|13699.67|13619.67|13699.67|13619.67|13698.87|13618.87|9
1725720910000|2024-09-07 14:55:10|13699.71|13619.71|13698.83|13618.83|13699.85|13619.85|13698.83|13618.83|10
1725720920000|2024-09-07 14:55:20|13698.77|13618.77|13698.76|13618.76|13698.8|13618.8|13698.43|13618.43|7
1725720930000|2024-09-07 14:55:30|13698.94|13618.94|13698.68|13618.68|13699.14|13619.14|13698.68|13618.68|10
1725720940000|2024-09-07 14:55:40|13697.82|13617.82|13696.63|13616.63|13697.82|13617.82|13696.63|13616.63|10
1725720950000|2024-09-07 14:55:50|13696.76|13616.76|13696.41|13616.41|13696.94|13616.94|13696.41|13616.41|9
1725720960000|2024-09-07 14:56:00|13696.36|13616.36|13696.4|13616.4|13696.4|13616.4|13696.15|13616.15|7
1725720970000|2024-09-07 14:56:10|13696.63|13616.63|13696.95|13616.95|13696.95|13616.95|13696.52|13616.52|7
1725720980000|2024-09-07 14:56:20|13697.14|13617.14|13697.96|13617.96|13697.96|13617.96|13697.14|13617.14|9
1725720990000|2024-09-07 14:56:30|13697.97|13617.97|13697.67|13617.67|13698.08|13618.08|13697.67|13617.67|8
1725721000000|2024-09-07 14:56:40|13697.62|13617.62|13697|13617|13697.67|13617.67|13697|13617|8
1725721010000|2024-09-07 14:56:50|13696.9|13616.9|13697.03|13617.03|13697.21|13617.21|13696.9|13616.9|7
1725721020000|2024-09-07 14:57:00|13696.77|13616.77|13699.06|13619.06|13699.06|13619.06|13696.61|13616.61|10
1725721030000|2024-09-07 14:57:10|13699.56|13619.56|13701.02|13621.02|13701.02|13621.02|13699.56|13619.56|9
1725721040000|2024-09-07 14:57:20|13701.24|13621.24|13701.04|13621.04|13701.24|13621.24|13700.35|13620.35|9
1725721050000|2024-09-07 14:57:30|13701.06|13621.06|13703.36|13623.36|13703.45|13623.45|13701.06|13621.06|10
1725721060000|2024-09-07 14:57:40|13703.44|13623.44|13704.95|13624.95|13704.95|13624.95|13701.96|13621.96|9
1725721070000|2024-09-07 14:57:50|13705.64|13625.64|13707.68|13627.68|13708.01|13628.01|13705.64|13625.64|10
1725721080000|2024-09-07 14:58:00|13707.91|13627.91|13709.79|13629.79|13710.34|13630.34|13707.79|13627.79|7
1725721090000|2024-09-07 14:58:10|13709.8|13629.8|13708.18|13628.18|13709.81|13629.81|13708.18|13628.18|10
1725721100000|2024-09-07 14:58:20|13708.43|13628.43|13704.54|13624.54|13708.54|13628.54|13704.54|13624.54|10
1725721110000|2024-09-07 14:58:30|13705.15|13625.15|13705.02|13625.02|13705.29|13625.29|13704.94|13624.94|10
1725721120000|2024-09-07 14:58:40|13705.01|13625.01|13704.01|13624.01|13705.01|13625.01|13704.01|13624.01|9
1725721130000|2024-09-07 14:58:50|13704.39|13624.39|13705.09|13625.09|13705.09|13625.09|13704.33|13624.33|10
1725721140000|2024-09-07 14:59:00|13705.11|13625.11|13705.79|13625.79|13706.12|13626.12|13705.11|13625.11|6
1725721150000|2024-09-07 14:59:10|13705.85|13625.85|13709.72|13629.72|13709.72|13629.72|13705.85|13625.85|10
1725721160000|2024-09-07 14:59:20|13709.26|13629.26|13709.82|13629.82|13710.14|13630.14|13709.26|13629.26|7
1725721170000|2024-09-07 14:59:30|13709.62|13629.62|13708.95|13628.95|13710.3|13630.3|13708.95|13628.95|8
1725721180000|2024-09-07 14:59:40|13709.32|13629.32|13710.51|13630.51|13710.51|13630.51|13709.01|13629.01|10
1725721190000|2024-09-07 14:59:50|13710.49|13630.49|13712.6|13632.6|13712.6|13632.6|13710.49|13630.49|10
1725721200000|2024-09-07 15:00:00|13712.67|13632.67|13713.73|13633.73|13713.73|13633.73|13712.67|13632.67|9
1725721210000|2024-09-07 15:00:10|13715.01|13635.01|13714.36|13634.36|13715.79|13635.79|13714.36|13634.36|10
1725721220000|2024-09-07 15:00:20|13714.38|13634.38|13715.84|13635.84|13715.84|13635.84|13714.36|13634.36|10
1725721230000|2024-09-07 15:00:30|13716.43|13636.43|13715.64|13635.64|13716.86|13636.86|13715.59|13635.59|10
1725721240000|2024-09-07 15:00:40|13715.45|13635.45|13716.95|13636.95|13717.65|13637.65|13715.45|13635.45|10
1725721250000|2024-09-07 15:00:50|13716.85|13636.85|13717.96|13637.96|13717.96|13637.96|13716.85|13636.85|10
1725721260000|2024-09-07 15:01:00|13718.1|13638.1|13718|13638|13718.57|13638.57|13717.87|13637.87|10
1725721270000|2024-09-07 15:01:10|13718.98|13638.98|13726.86|13646.86|13726.88|13646.88|13718.98|13638.98|10
1725721280000|2024-09-07 15:01:20|13726.36|13646.36|13724.33|13644.33|13726.36|13646.36|13724.33|13644.33|10
1725721290000|2024-09-07 15:01:30|13724.37|13644.37|13724.94|13644.94|13725.06|13645.06|13724.37|13644.37|10
1725721300000|2024-09-07 15:01:40|13724.92|13644.92|13725.2|13645.2|13725.64|13645.64|13724.92|13644.92|10
1725721310000|2024-09-07 15:01:50|13724.86|13644.86|13724.49|13644.49|13725.06|13645.06|13724.49|13644.49|9
1725721320000|2024-09-07 15:02:00|13724.1|13644.1|13721.66|13641.66|13724.1|13644.1|13721.66|13641.66|10
1725721330000|2024-09-07 15:02:10|13721.29|13641.29|13721.77|13641.77|13722.2|13642.2|13721.23|13641.23|9
1725721340000|2024-09-07 15:02:20|13720.95|13640.95|13719.2|13639.2|13721.02|13641.02|13719.2|13639.2|10
1725721350000|2024-09-07 15:02:30|13719.13|13639.13|13721.59|13641.59|13721.59|13641.59|13718.14|13638.14|10
1725721360000|2024-09-07 15:02:40|13722.39|13642.39|13727.09|13647.09|13727.09|13647.09|13722.39|13642.39|9
1725721370000|2024-09-07 15:02:50|13727.23|13647.23|13728.86|13648.86|13729.03|13649.03|13727.23|13647.23|10
1725721380000|2024-09-07 15:03:00|13729.02|13649.02|13735.54|13655.54|13735.54|13655.54|13729.02|13649.02|10
1725721390000|2024-09-07 15:03:10|13736.82|13656.82|13736.16|13656.16|13737.42|13657.42|13736.16|13656.16|10
1725721400000|2024-09-07 15:03:20|13735.59|13655.59|13734.34|13654.34|13735.85|13655.85|13734.11|13654.11|10
1725721410000|2024-09-07 15:03:30|13734.51|13654.51|13734.63|13654.63|13735.74|13655.74|13734.44|13654.44|10
1725721420000|2024-09-07 15:03:40|13734.37|13654.37|13734.61|13654.61|13734.62|13654.62|13733.86|13653.86|10
1725721430000|2024-09-07 15:03:50|13734.63|13654.63|13735.69|13655.69|13736.13|13656.13|13734.47|13654.47|10
1725721440000|2024-09-07 15:04:00|13735.97|13655.97|13738.04|13658.04|13738.04|13658.04|13735.87|13655.87|10
1725721450000|2024-09-07 15:04:10|13738.36|13658.36|13739.07|13659.07|13739.07|13659.07|13738.09|13658.09|9
1725721460000|2024-09-07 15:04:20|13738.86|13658.86|13737.14|13657.14|13738.86|13658.86|13737.14|13657.14|10
1725721470000|2024-09-07 15:04:30|13737.44|13657.44|13737.88|13657.88|13738.14|13658.14|13737.44|13657.44|10
1725721480000|2024-09-07 15:04:40|13737.83|13657.83|13737.04|13657.04|13738.18|13658.18|13736.82|13656.82|10
1725721490000|2024-09-07 15:04:50|13736.82|13656.82|13736.85|13656.85|13737.11|13657.11|13736.45|13656.45|7
1725721500000|2024-09-07 15:05:00|13736.27|13656.27|13736.06|13656.06|13736.27|13656.27|13734.98|13654.98|9
1725721510000|2024-09-07 15:05:10|13735.99|13655.99|13737.07|13657.07|13737.07|13657.07|13735.99|13655.99|10
1725721520000|2024-09-07 15:05:20|13737.09|13657.09|13737.82|13657.82|13737.89|13657.89|13737.09|13657.09|9
1725721530000|2024-09-07 15:05:30|13738.08|13658.08|13737.74|13657.74|13738.08|13658.08|13737.73|13657.73|9
1725721540000|2024-09-07 15:05:40|13737.94|13657.94|13739.94|13659.94|13739.99|13659.99|13737.94|13657.94|8
1725721550000|2024-09-07 15:05:50|13740.56|13660.56|13742.92|13662.92|13742.92|13662.92|13740.39|13660.39|9
1725721560000|2024-09-07 15:06:00|13742.83|13662.83|13742.27|13662.27|13742.83|13662.83|13741.97|13661.97|10
1725721570000|2024-09-07 15:06:10|13742.37|13662.37|13743.18|13663.18|13743.49|13663.49|13742.37|13662.37|9
1725721580000|2024-09-07 15:06:20|13743.25|13663.25|13744.16|13664.16|13744.16|13664.16|13743.25|13663.25|10
1725721590000|2024-09-07 15:06:30|13744.17|13664.17|13743.44|13663.44|13744.17|13664.17|13742.59|13662.59|10
1725721600000|2024-09-07 15:06:40|13743.35|13663.35|13743.52|13663.52|13743.52|13663.52|13743.08|13663.08|10
1725721610000|2024-09-07 15:06:50|13743.57|13663.57|13743.78|13663.78|13744.04|13664.04|13743.35|13663.35|10
1725721620000|2024-09-07 15:07:00|13743.89|13663.89|13743.7|13663.7|13744|13664|13743.68|13663.68|10
1725721630000|2024-09-07 15:07:10|13743.64|13663.64|13743.41|13663.41|13743.97|13663.97|13743.32|13663.32|9
1725721640000|2024-09-07 15:07:20|13744.01|13664.01|13744.09|13664.09|13744.48|13664.48|13744.01|13664.01|9
1725721650000|2024-09-07 15:07:30|13744.24|13664.24|13744.62|13664.62|13744.78|13664.78|13743.71|13663.71|10
1725721660000|2024-09-07 15:07:40|13744.42|13664.42|13744.14|13664.14|13744.58|13664.58|13744.14|13664.14|10
1725721670000|2024-09-07 15:07:50|13744.03|13664.03|13757.42|13677.42|13757.42|13677.42|13744.03|13664.03|10
1725721680000|2024-09-07 15:08:00|13758.88|13678.88|13758.78|13678.78|13763.08|13683.08|13758.78|13678.78|10
1725721690000|2024-09-07 15:08:10|13757.3|13677.3|13752.03|13672.03|13757.3|13677.3|13751.93|13671.93|10
1725721700000|2024-09-07 15:08:20|13751.68|13671.68|13750.33|13670.33|13751.81|13671.81|13750.33|13670.33|10
1725721710000|2024-09-07 15:08:30|13750.7|13670.7|13756.06|13676.06|13756.06|13676.06|13750.7|13670.7|8
1725721720000|2024-09-07 15:08:40|13757.31|13677.31|13760.15|13680.15|13760.15|13680.15|13757.22|13677.22|10
1725721730000|2024-09-07 15:08:50|13760.34|13680.34|13761.55|13681.55|13761.68|13681.68|13760.15|13680.15|9
1725721740000|2024-09-07 15:09:00|13761.26|13681.26|13758.51|13678.51|13761.76|13681.76|13758.51|13678.51|10
1725721750000|2024-09-07 15:09:10|13758.34|13678.34|13756.18|13676.18|13758.34|13678.34|13756.18|13676.18|10
1725721760000|2024-09-07 15:09:20|13756.3|13676.3|13755.39|13675.39|13756.3|13676.3|13755.39|13675.39|9
1725721770000|2024-09-07 15:09:30|13754.78|13674.78|13753.61|13673.61|13754.78|13674.78|13753.53|13673.53|10
1725721780000|2024-09-07 15:09:40|13752.55|13672.55|13749.45|13669.45|13752.55|13672.55|13749.45|13669.45|10
1725721790000|2024-09-07 15:09:50|13748.46|13668.46|13748.04|13668.04|13748.61|13668.61|13748.04|13668.04|10
1725721800000|2024-09-07 15:10:00|13748.12|13668.12|13749.04|13669.04|13749.21|13669.21|13748.12|13668.12|10
1725721810000|2024-09-07 15:10:10|13748.89|13668.89|13749.25|13669.25|13749.55|13669.55|13748.71|13668.71|10
1725721820000|2024-09-07 15:10:20|13748.48|13668.48|13743.35|13663.35|13748.48|13668.48|13743.35|13663.35|10
1725721830000|2024-09-07 15:10:30|13743.32|13663.32|13744.21|13664.21|13744.21|13664.21|13743.32|13663.32|8
1725721840000|2024-09-07 15:10:40|13744.45|13664.45|13742.17|13662.17|13744.45|13664.45|13742.17|13662.17|7
1725721850000|2024-09-07 15:10:50|13741.91|13661.91|13740.38|13660.38|13741.98|13661.98|13740.38|13660.38|9
1725721860000|2024-09-07 15:11:00|13740.59|13660.59|13741.49|13661.49|13741.49|13661.49|13740.59|13660.59|9
1725721870000|2024-09-07 15:11:10|13741.5|13661.5|13741.16|13661.16|13741.71|13661.71|13741.08|13661.08|9
1725721880000|2024-09-07 15:11:20|13740.96|13660.96|13737.84|13657.84|13740.96|13660.96|13737.84|13657.84|10
1725721890000|2024-09-07 15:11:30|13737.19|13657.19|13730.9|13650.9|13737.19|13657.19|13730.9|13650.9|10
1725721900000|2024-09-07 15:11:40|13730.74|13650.74|13728.99|13648.99|13730.74|13650.74|13728.99|13648.99|10
1725721910000|2024-09-07 15:11:50|13728.36|13648.36|13727.92|13647.92|13728.49|13648.49|13727.86|13647.86|10
1725721920000|2024-09-07 15:12:00|13727.85|13647.85|13729.96|13649.96|13729.96|13649.96|13727.46|13647.46|10
1725721930000|2024-09-07 15:12:10|13730.24|13650.24|13731.98|13651.98|13731.98|13651.98|13730.24|13650.24|10
1725721940000|2024-09-07 15:12:20|13732.16|13652.16|13731.93|13651.93|13732.41|13652.41|13731.92|13651.92|9
1725721950000|2024-09-07 15:12:30|13731.92|13651.92|13731.46|13651.46|13732.5|13652.5|13731.46|13651.46|10
1725721960000|2024-09-07 15:12:40|13731.41|13651.41|13731.42|13651.42|13731.79|13651.79|13731.38|13651.38|10
1725721970000|2024-09-07 15:12:50|13731.27|13651.27|13731.05|13651.05|13731.54|13651.54|13731.05|13651.05|6
1725721980000|2024-09-07 15:13:00|13730.93|13650.93|13730.78|13650.78|13731.16|13651.16|13730.63|13650.63|9
1725721990000|2024-09-07 15:13:10|13730.64|13650.64|13734.25|13654.25|13734.25|13654.25|13730.64|13650.64|10
1725722000000|2024-09-07 15:13:20|13734.27|13654.27|13736.79|13656.79|13736.79|13656.79|13734.27|13654.27|10
1725722010000|2024-09-07 15:13:30|13736.84|13656.84|13740.47|13660.47|13740.47|13660.47|13736.84|13656.84|10
1725722020000|2024-09-07 15:13:40|13740.57|13660.57|13747.1|13667.1|13747.1|13667.1|13740.57|13660.57|9
1725722030000|2024-09-07 15:13:50|13746.89|13666.89|13748.87|13668.87|13748.98|13668.98|13746.42|13666.42|10
1725722040000|2024-09-07 15:14:00|13749.17|13669.17|13747.08|13667.08|13749.33|13669.33|13746.9|13666.9|10
1725722050000|2024-09-07 15:14:10|13747.04|13667.04|13746.65|13666.65|13747.05|13667.05|13746.65|13666.65|9
1725722060000|2024-09-07 15:14:20|13746.66|13666.66|13745.21|13665.21|13746.66|13666.66|13745.18|13665.18|9
1725722070000|2024-09-07 15:14:30|13745.33|13665.33|13744.54|13664.54|13745.33|13665.33|13744.54|13664.54|10
1725722080000|2024-09-07 15:14:40|13744.46|13664.46|13744.72|13664.72|13744.72|13664.72|13744.28|13664.28|8
1725722090000|2024-09-07 15:14:50|13744.73|13664.73|13744.33|13664.33|13744.75|13664.75|13742.55|13662.55|10
1725722100000|2024-09-07 15:15:00|13744.36|13664.36|13746.1|13666.1|13746.1|13666.1|13744.19|13664.19|10
1725722110000|2024-09-07 15:15:10|13746.06|13666.06|13745.88|13665.88|13746.29|13666.29|13745.78|13665.78|10
1725722120000|2024-09-07 15:15:20|13745.84|13665.84|13747.63|13667.63|13747.94|13667.94|13745.84|13665.84|10
1725722130000|2024-09-07 15:15:30|13747.94|13667.94|13749.25|13669.25|13749.25|13669.25|13747.81|13667.81|9
1725722140000|2024-09-07 15:15:40|13749.72|13669.72|13749.84|13669.84|13750.38|13670.38|13749.65|13669.65|10
1725722150000|2024-09-07 15:15:50|13749.82|13669.82|13749.75|13669.75|13749.82|13669.82|13749.35|13669.35|9
1725722160000|2024-09-07 15:16:00|13749.72|13669.72|13747.85|13667.85|13749.72|13669.72|13747.85|13667.85|10
1725722170000|2024-09-07 15:16:10|13747.71|13667.71|13745.72|13665.72|13747.71|13667.71|13745.72|13665.72|8
1725722180000|2024-09-07 15:16:20|13745.69|13665.69|13744.86|13664.86|13745.69|13665.69|13744.7|13664.7|10
1725722190000|2024-09-07 15:16:30|13744.48|13664.48|13743.05|13663.05|13744.51|13664.51|13742.54|13662.54|10
1725722200000|2024-09-07 15:16:40|13743.55|13663.55|13744.66|13664.66|13745.12|13665.12|13743.55|13663.55|10
1725722210000|2024-09-07 15:16:50|13743.65|13663.65|13742.38|13662.38|13744.36|13664.36|13742.38|13662.38|10
1725722220000|2024-09-07 15:17:00|13742.78|13662.78|13742.4|13662.4|13742.78|13662.78|13742.36|13662.36|8
1725722230000|2024-09-07 15:17:10|13742.06|13662.06|13741.48|13661.48|13742.06|13662.06|13741.48|13661.48|9
1725722240000|2024-09-07 15:17:20|13741.4|13661.4|13738.56|13658.56|13741.52|13661.52|13738.56|13658.56|9
1725722250000|2024-09-07 15:17:30|13738.11|13658.11|13736.61|13656.61|13738.13|13658.13|13736.61|13656.61|8
1725722260000|2024-09-07 15:17:40|13736.43|13656.43|13735.67|13655.67|13736.6|13656.6|13735.67|13655.67|9
1725722270000|2024-09-07 15:17:50|13735.62|13655.62|13735.77|13655.77|13735.97|13655.97|13735.24|13655.24|10
1725722280000|2024-09-07 15:18:00|13736.07|13656.07|13737.24|13657.24|13737.24|13657.24|13734.96|13654.96|10
1725722290000|2024-09-07 15:18:10|13737.33|13657.33|13741.19|13661.19|13741.19|13661.19|13737.33|13657.33|10
1725722300000|2024-09-07 15:18:20|13741.14|13661.14|13743.58|13663.58|13743.65|13663.65|13741.14|13661.14|10
1725722310000|2024-09-07 15:18:30|13743.68|13663.68|13741.86|13661.86|13743.92|13663.92|13741.86|13661.86|10
1725722320000|2024-09-07 15:18:40|13741.51|13661.51|13739.2|13659.2|13741.51|13661.51|13738.87|13658.87|10
1725722330000|2024-09-07 15:18:50|13739.55|13659.55|13739.06|13659.06|13739.55|13659.55|13738.73|13658.73|10
1725722340000|2024-09-07 15:19:00|13738.98|13658.98|13738.61|13658.61|13739.35|13659.35|13738.61|13658.61|10
1725722350000|2024-09-07 15:19:10|13738.89|13658.89|13739.44|13659.44|13739.91|13659.91|13738.89|13658.89|10
1725722360000|2024-09-07 15:19:20|13739.77|13659.77|13738.56|13658.56|13739.96|13659.96|13738.56|13658.56|10
1725722370000|2024-09-07 15:19:30|13738.55|13658.55|13738.73|13658.73|13738.79|13658.79|13738.54|13658.54|9
1725722380000|2024-09-07 15:19:40|13738.43|13658.43|13737.8|13657.8|13738.62|13658.62|13737.59|13657.59|10
1725722390000|2024-09-07 15:19:50|13737.79|13657.79|13734.71|13654.71|13737.79|13657.79|13734.71|13654.71|9
1725722400000|2024-09-07 15:20:00|13734.66|13654.66|13733.65|13653.65|13734.66|13654.66|13733.5|13653.5|10
1725722410000|2024-09-07 15:20:10|13733.66|13653.66|13733.2|13653.2|13734.27|13654.27|13733.2|13653.2|10
1725722420000|2024-09-07 15:20:20|13733.45|13653.45|13732.35|13652.35|13733.59|13653.59|13732.35|13652.35|9
1725722430000|2024-09-07 15:20:30|13732.38|13652.38|13732.72|13652.72|13733.28|13653.28|13732.38|13652.38|10
1725722440000|2024-09-07 15:20:40|13732.84|13652.84|13734.23|13654.23|13734.23|13654.23|13732.48|13652.48|9
1725722450000|2024-09-07 15:20:50|13734.35|13654.35|13737.49|13657.49|13737.49|13657.49|13734.35|13654.35|9
1725722460000|2024-09-07 15:21:00|13737.92|13657.92|13738.66|13658.66|13738.95|13658.95|13737.79|13657.79|10
1725722470000|2024-09-07 15:21:10|13738.15|13658.15|13738.28|13658.28|13738.45|13658.45|13737.6|13657.6|10
1725722480000|2024-09-07 15:21:20|13738.27|13658.27|13739.78|13659.78|13739.78|13659.78|13738.27|13658.27|10
1725722490000|2024-09-07 15:21:30|13739.83|13659.83|13739.7|13659.7|13740.15|13660.15|13739.7|13659.7|9
1725722500000|2024-09-07 15:21:40|13739.67|13659.67|13739.98|13659.98|13740.19|13660.19|13739.64|13659.64|9
1725722510000|2024-09-07 15:21:50|13739.91|13659.91|13740.37|13660.37|13740.37|13660.37|13739.62|13659.62|10
1725722520000|2024-09-07 15:22:00|13740.8|13660.8|13743.42|13663.42|13743.89|13663.89|13740.8|13660.8|10
1725722530000|2024-09-07 15:22:10|13743.41|13663.41|13743.72|13663.72|13744.24|13664.24|13743.41|13663.41|10
1725722540000|2024-09-07 15:22:20|13743.84|13663.84|13748.87|13668.87|13748.87|13668.87|13743.66|13663.66|10
1725722550000|2024-09-07 15:22:30|13749.64|13669.64|13750.59|13670.59|13750.68|13670.68|13749.64|13669.64|9
1725722560000|2024-09-07 15:22:40|13750.58|13670.58|13749.59|13669.59|13750.58|13670.58|13749.43|13669.43|10
1725722570000|2024-09-07 15:22:50|13749.75|13669.75|13749.8|13669.8|13750|13670|13749.75|13669.75|9
1725722580000|2024-09-07 15:23:00|13750|13670|13749.41|13669.41|13750|13670|13749.4|13669.4|10
1725722590000|2024-09-07 15:23:10|13749.32|13669.32|13749.39|13669.39|13749.64|13669.64|13749.3|13669.3|10
1725722600000|2024-09-07 15:23:20|13749.16|13669.16|13747.61|13667.61|13749.19|13669.19|13747.44|13667.44|9
1725722610000|2024-09-07 15:23:30|13747.6|13667.6|13748.39|13668.39|13748.4|13668.4|13747|13667|10
1725722620000|2024-09-07 15:23:40|13748.52|13668.52|13750.18|13670.18|13750.18|13670.18|13748.39|13668.39|9
1725722630000|2024-09-07 15:23:50|13750.27|13670.27|13752.58|13672.58|13752.58|13672.58|13750.27|13670.27|10
1725722640000|2024-09-07 15:24:00|13752.77|13672.77|13752.87|13672.87|13753.22|13673.22|13752.6|13672.6|9
1725722650000|2024-09-07 15:24:10|13752.74|13672.74|13751.14|13671.14|13752.74|13672.74|13751.13|13671.13|10
1725722660000|2024-09-07 15:24:20|13750.99|13670.99|13751.05|13671.05|13751.52|13671.52|13750.98|13670.98|10
1725722670000|2024-09-07 15:24:30|13751.21|13671.21|13751.7|13671.7|13751.71|13671.71|13751.21|13671.21|8
1725722680000|2024-09-07 15:24:40|13751.59|13671.59|13752.15|13672.15|13752.18|13672.18|13751.57|13671.57|9
1725722690000|2024-09-07 15:24:50|13751.98|13671.98|13753.98|13673.98|13754.53|13674.53|13751.98|13671.98|10
1725722700000|2024-09-07 15:25:00|13754.11|13674.11|13753.88|13673.88|13754.73|13674.73|13753.88|13673.88|10
1725722710000|2024-09-07 15:25:10|13753.85|13673.85|13752.86|13672.86|13753.85|13673.85|13752.4|13672.4|10
1725722720000|2024-09-07 15:25:20|13752.79|13672.79|13752.38|13672.38|13752.79|13672.79|13751.94|13671.94|10
1725722730000|2024-09-07 15:25:30|13752.17|13672.17|13752.65|13672.65|13752.98|13672.98|13752.17|13672.17|10
1725722740000|2024-09-07 15:25:40|13752.64|13672.64|13752.7|13672.7|13753.29|13673.29|13752.64|13672.64|7
1725722750000|2024-09-07 15:25:50|13752.58|13672.58|13754.14|13674.14|13754.14|13674.14|13752.3|13672.3|9
1725722760000|2024-09-07 15:26:00|13753.75|13673.75|13756.91|13676.91|13756.91|13676.91|13753.75|13673.75|10
1725722770000|2024-09-07 15:26:10|13758.56|13678.56|13769.63|13689.63|13769.63|13689.63|13758.3|13678.3|10
1725722780000|2024-09-07 15:26:20|13770.41|13690.41|13769.82|13689.82|13771.74|13691.74|13769.61|13689.61|9
1725722790000|2024-09-07 15:26:30|13769.39|13689.39|13768.4|13688.4|13769.51|13689.51|13768.12|13688.12|9
1725722800000|2024-09-07 15:26:40|13769.06|13689.06|13777.15|13697.15|13777.18|13697.18|13769.06|13689.06|10
1725722810000|2024-09-07 15:26:50|13777.1|13697.1|13776.6|13696.6|13777.44|13697.44|13776.6|13696.6|8
1725722820000|2024-09-07 15:27:00|13776.3|13696.3|13774.74|13694.74|13776.3|13696.3|13774.69|13694.69|10
1725722830000|2024-09-07 15:27:10|13774.72|13694.72|13771.74|13691.74|13774.72|13694.72|13771.57|13691.57|8
1725722840000|2024-09-07 15:27:20|13771.91|13691.91|13776.05|13696.05|13776.05|13696.05|13771.91|13691.91|8
1725722850000|2024-09-07 15:27:30|13776.23|13696.23|13777.06|13697.06|13777.22|13697.22|13776.23|13696.23|10
1725722860000|2024-09-07 15:27:40|13777.23|13697.23|13775.15|13695.15|13777.23|13697.23|13775.15|13695.15|10
1725722870000|2024-09-07 15:27:50|13775.01|13695.01|13775.88|13695.88|13775.88|13695.88|13775.01|13695.01|10
1725722880000|2024-09-07 15:28:00|13775.92|13695.92|13774.65|13694.65|13776.34|13696.34|13774.65|13694.65|10
1725722890000|2024-09-07 15:28:10|13774.57|13694.57|13774.75|13694.75|13775.21|13695.21|13774.47|13694.47|8
1725722900000|2024-09-07 15:28:20|13774.4|13694.4|13775.38|13695.38|13775.38|13695.38|13774.13|13694.13|10
1725722910000|2024-09-07 15:28:30|13775.5|13695.5|13774.37|13694.37|13775.5|13695.5|13774.37|13694.37|10
1725722920000|2024-09-07 15:28:40|13775.17|13695.17|13774.62|13694.62|13776.16|13696.16|13774.62|13694.62|9
1725722930000|2024-09-07 15:28:50|13774.63|13694.63|13776.84|13696.84|13776.84|13696.84|13774.63|13694.63|10
1725722940000|2024-09-07 15:29:00|13777.25|13697.25|13780.98|13700.98|13780.98|13700.98|13777.25|13697.25|10
1725722950000|2024-09-07 15:29:10|13781.37|13701.37|13781.95|13701.95|13782.74|13702.74|13781.37|13701.37|10
1725722960000|2024-09-07 15:29:20|13782.42|13702.42|13784.48|13704.48|13784.48|13704.48|13782.42|13702.42|8
1725722970000|2024-09-07 15:29:30|13784.68|13704.68|13787.08|13707.08|13787.08|13707.08|13784.68|13704.68|10
1725722980000|2024-09-07 15:29:40|13787.21|13707.21|13789.33|13709.33|13789.99|13709.99|13787.21|13707.21|10
1725722990000|2024-09-07 15:29:50|13789.66|13709.66|13790.73|13710.73|13791.18|13711.18|13789.37|13709.37|10
1725723000000|2024-09-07 15:30:00|13790.75|13710.75|13787.42|13707.42|13790.75|13710.75|13787.42|13707.42|9
1725723010000|2024-09-07 15:30:10|13787.59|13707.59|13787.49|13707.49|13787.92|13707.92|13787.06|13707.06|9
1725723020000|2024-09-07 15:30:20|13786.91|13706.91|13786.16|13706.16|13787.04|13707.04|13786.16|13706.16|10
1725723030000|2024-09-07 15:30:30|13786.29|13706.29|13784.55|13704.55|13786.29|13706.29|13784.55|13704.55|10
1725723040000|2024-09-07 15:30:40|13784.65|13704.65|13785.52|13705.52|13785.52|13705.52|13784.63|13704.63|10
1725723050000|2024-09-07 15:30:50|13785.29|13705.29|13785.87|13705.87|13785.97|13705.97|13785.04|13705.04|8
1725723060000|2024-09-07 15:31:00|13785.44|13705.44|13786.33|13706.33|13786.56|13706.56|13785.37|13705.37|10
1725723070000|2024-09-07 15:31:10|13785.95|13705.95|13781.03|13701.03|13786.03|13706.03|13781.03|13701.03|10
1725723080000|2024-09-07 15:31:20|13780.68|13700.68|13778.34|13698.34|13780.68|13700.68|13777.88|13697.88|10
1725723090000|2024-09-07 15:31:30|13777.64|13697.64|13778.25|13698.25|13778.53|13698.53|13777.48|13697.48|8
1725723100000|2024-09-07 15:31:40|13777.83|13697.83|13775.57|13695.57|13777.83|13697.83|13775.57|13695.57|9
1725723110000|2024-09-07 15:31:50|13775.67|13695.67|13775.85|13695.85|13775.89|13695.89|13775.67|13695.67|9
1725723120000|2024-09-07 15:32:00|13775.67|13695.67|13773.61|13693.61|13775.8|13695.8|13773.61|13693.61|10
1725723130000|2024-09-07 15:32:10|13773.59|13693.59|13773.4|13693.4|13773.9|13693.9|13773.36|13693.36|10
1725723140000|2024-09-07 15:32:20|13773.24|13693.24|13773.52|13693.52|13773.52|13693.52|13772.59|13692.59|9
1725723150000|2024-09-07 15:32:30|13773.91|13693.91|13771.22|13691.22|13773.91|13693.91|13771.22|13691.22|10
1725723160000|2024-09-07 15:32:40|13770.96|13690.96|13768.45|13688.45|13770.96|13690.96|13768.45|13688.45|10
1725723170000|2024-09-07 15:32:50|13768.49|13688.49|13766.95|13686.95|13768.49|13688.49|13766.8|13686.8|10
1725723180000|2024-09-07 15:33:00|13766.92|13686.92|13771.8|13691.8|13771.8|13691.8|13766.84|13686.84|10
1725723190000|2024-09-07 15:33:10|13773.98|13693.98|13772.86|13692.86|13774.03|13694.03|13772.86|13692.86|10
1725723200000|2024-09-07 15:33:20|13772.97|13692.97|13777.61|13697.61|13777.61|13697.61|13772.97|13692.97|10
1725723210000|2024-09-07 15:33:30|13777.78|13697.78|13778.22|13698.22|13778.22|13698.22|13777.63|13697.63|10
1725723220000|2024-09-07 15:33:40|13778.47|13698.47|13783.05|13703.05|13783.05|13703.05|13778.47|13698.47|10
1725723230000|2024-09-07 15:33:50|13783.97|13703.97|13784.6|13704.6|13785.09|13705.09|13783.85|13703.85|10
1725723240000|2024-09-07 15:34:00|13784.24|13704.24|13782.81|13702.81|13784.24|13704.24|13782.67|13702.67|10
1725723250000|2024-09-07 15:34:10|13781.41|13701.41|13783.66|13703.66|13783.66|13703.66|13779.72|13699.72|10
1725723260000|2024-09-07 15:34:20|13782.88|13702.88|13782.65|13702.65|13783.17|13703.17|13782.54|13702.54|10
1725723270000|2024-09-07 15:34:30|13781.94|13701.94|13780.81|13700.81|13781.94|13701.94|13780.81|13700.81|9
1725723280000|2024-09-07 15:34:40|13780.42|13700.42|13779.36|13699.36|13780.42|13700.42|13779.36|13699.36|9
1725723290000|2024-09-07 15:34:50|13779.37|13699.37|13780.53|13700.53|13780.95|13700.95|13778.86|13698.86|10
1725723300000|2024-09-07 15:35:00|13780.54|13700.54|13781.18|13701.18|13781.18|13701.18|13780.27|13700.27|9
1725723310000|2024-09-07 15:35:10|13781.6|13701.6|13780.91|13700.91|13781.6|13701.6|13780.67|13700.67|10
1725723320000|2024-09-07 15:35:20|13780.56|13700.56|13780.63|13700.63|13780.67|13700.67|13779.89|13699.89|9
1725723330000|2024-09-07 15:35:30|13780.38|13700.38|13780.98|13700.98|13780.98|13700.98|13780|13700|10
1725723340000|2024-09-07 15:35:40|13781.61|13701.61|13781.04|13701.04|13781.61|13701.61|13781.03|13701.03|10
1725723350000|2024-09-07 15:35:50|13781.06|13701.06|13782.08|13702.08|13782.17|13702.17|13780.98|13700.98|10
1725723360000|2024-09-07 15:36:00|13781.79|13701.79|13781.15|13701.15|13781.79|13701.79|13781.15|13701.15|10
1725723370000|2024-09-07 15:36:10|13781.74|13701.74|13782.74|13702.74|13782.81|13702.81|13781.74|13701.74|10
1725723380000|2024-09-07 15:36:20|13782.81|13702.81|13784.14|13704.14|13784.14|13704.14|13782.81|13702.81|10
1725723390000|2024-09-07 15:36:30|13784.03|13704.03|13784.62|13704.62|13784.75|13704.75|13784.03|13704.03|10
1725723400000|2024-09-07 15:36:40|13784.74|13704.74|13785.92|13705.92|13786.42|13706.42|13784.74|13704.74|10
1725723410000|2024-09-07 15:36:50|13785.91|13705.91|13785.29|13705.29|13785.95|13705.95|13785.29|13705.29|8
1725723420000|2024-09-07 15:37:00|13785.21|13705.21|13784.7|13704.7|13786.42|13706.42|13784.7|13704.7|10
1725723430000|2024-09-07 15:37:10|13785.27|13705.27|13785.34|13705.34|13785.66|13705.66|13784.94|13704.94|10
1725723440000|2024-09-07 15:37:20|13785.06|13705.06|13785.59|13705.59|13785.67|13705.67|13785.05|13705.05|7
1725723450000|2024-09-07 15:37:30|13786.05|13706.05|13788.29|13708.29|13788.29|13708.29|13786.05|13706.05|9
1725723460000|2024-09-07 15:37:40|13788.33|13708.33|13788.36|13708.36|13788.36|13708.36|13787.93|13707.93|9
1725723470000|2024-09-07 15:37:50|13788.02|13708.02|13788.67|13708.67|13789.07|13709.07|13787.76|13707.76|10
1725723480000|2024-09-07 15:38:00|13788.66|13708.66|13788.74|13708.74|13788.82|13708.82|13788.4|13708.4|8
1725723490000|2024-09-07 15:38:10|13788.78|13708.78|13789.21|13709.21|13789.78|13709.78|13788.78|13708.78|9
1725723500000|2024-09-07 15:38:20|13790.03|13710.03|13789.21|13709.21|13790.03|13710.03|13789.21|13709.21|10
1725723510000|2024-09-07 15:38:30|13789.25|13709.25|13787.5|13707.5|13789.48|13709.48|13787.5|13707.5|9
1725723520000|2024-09-07 15:38:40|13787.42|13707.42|13787.95|13707.95|13788.7|13708.7|13787.42|13707.42|10
1725723530000|2024-09-07 15:38:50|13787.97|13707.97|13787.62|13707.62|13787.98|13707.98|13786.34|13706.34|10
1725723540000|2024-09-07 15:39:00|13788.16|13708.16|13785.04|13705.04|13788.16|13708.16|13784.87|13704.87|10
1725723550000|2024-09-07 15:39:10|13785.32|13705.32|13784.79|13704.79|13785.32|13705.32|13783.87|13703.87|8
1725723560000|2024-09-07 15:39:20|13784.59|13704.59|13784.62|13704.62|13784.89|13704.89|13784.24|13704.24|8
1725723570000|2024-09-07 15:39:30|13784.4|13704.4|13781.91|13701.91|13784.4|13704.4|13781.89|13701.89|9
1725723580000|2024-09-07 15:39:40|13781.72|13701.72|13780.57|13700.57|13781.72|13701.72|13780.45|13700.45|9
1725723590000|2024-09-07 15:39:50|13780.51|13700.51|13778.31|13698.31|13780.73|13700.73|13778.31|13698.31|10
1725723600000|2024-09-07 15:40:00|13778.21|13698.21|13773.93|13693.93|13778.21|13698.21|13773.93|13693.93|10
1725723610000|2024-09-07 15:40:10|13772.67|13692.67|13768.35|13688.35|13772.93|13692.93|13768.35|13688.35|10
1725723620000|2024-09-07 15:40:20|13768.63|13688.63|13767.81|13687.81|13768.63|13688.63|13767.39|13687.39|10
1725723630000|2024-09-07 15:40:30|13767.49|13687.49|13767.11|13687.11|13767.65|13687.65|13766.95|13686.95|9
1725723640000|2024-09-07 15:40:40|13766.84|13686.84|13766.26|13686.26|13767.93|13687.93|13766.26|13686.26|10
1725723650000|2024-09-07 15:40:50|13766.14|13686.14|13763.88|13683.88|13766.67|13686.67|13763.84|13683.84|10
1725723660000|2024-09-07 15:41:00|13763.82|13683.82|13765.93|13685.93|13765.94|13685.94|13763.82|13683.82|10
1725723670000|2024-09-07 15:41:10|13765.04|13685.04|13766.72|13686.72|13766.72|13686.72|13764.86|13684.86|10
1725723680000|2024-09-07 15:41:20|13766.85|13686.85|13769.27|13689.27|13770.05|13690.05|13766.85|13686.85|9
1725723690000|2024-09-07 15:41:30|13769.05|13689.05|13770.83|13690.83|13770.88|13690.88|13768.8|13688.8|10
1725723700000|2024-09-07 15:41:40|13770.85|13690.85|13769.5|13689.5|13770.99|13690.99|13769.5|13689.5|9
1725723710000|2024-09-07 15:41:50|13769.14|13689.14|13768.49|13688.49|13769.14|13689.14|13768.18|13688.18|9
1725723720000|2024-09-07 15:42:00|13768.47|13688.47|13768.75|13688.75|13769.52|13689.52|13768.47|13688.47|9
1725723730000|2024-09-07 15:42:10|13769.05|13689.05|13768.22|13688.22|13769.05|13689.05|13768.22|13688.22|8
1725723740000|2024-09-07 15:42:20|13768.52|13688.52|13767.78|13687.78|13768.52|13688.52|13767.78|13687.78|6
1725723750000|2024-09-07 15:42:30|13767.76|13687.76|13766.16|13686.16|13767.76|13687.76|13766.16|13686.16|10
1725723760000|2024-09-07 15:42:40|13766.37|13686.37|13766.27|13686.27|13766.58|13686.58|13765.89|13685.89|10
1725723770000|2024-09-07 15:42:50|13766.31|13686.31|13766.65|13686.65|13766.71|13686.71|13766.31|13686.31|8
1725723780000|2024-09-07 15:43:00|13765.97|13685.97|13765.8|13685.8|13765.97|13685.97|13765.42|13685.42|9
1725723790000|2024-09-07 15:43:10|13765.5|13685.5|13765.33|13685.33|13765.5|13685.5|13765.02|13685.02|8
1725723800000|2024-09-07 15:43:20|13765.41|13685.41|13766.79|13686.79|13766.79|13686.79|13765.4|13685.4|10
1725723810000|2024-09-07 15:43:30|13766.84|13686.84|13767.86|13687.86|13767.86|13687.86|13766.84|13686.84|10
1725723820000|2024-09-07 15:43:40|13767.89|13687.89|13769.61|13689.61|13769.77|13689.77|13767.89|13687.89|10
1725723830000|2024-09-07 15:43:50|13769.06|13689.06|13767.87|13687.87|13769.61|13689.61|13767.87|13687.87|7
1725723840000|2024-09-07 15:44:00|13767.72|13687.72|13767.68|13687.68|13768.47|13688.47|13767.68|13687.68|9
1725723850000|2024-09-07 15:44:10|13767.54|13687.54|13766.8|13686.8|13767.55|13687.55|13766.8|13686.8|8
1725723860000|2024-09-07 15:44:20|13766.81|13686.81|13766.24|13686.24|13766.84|13686.84|13766.05|13686.05|10
1725723870000|2024-09-07 15:44:30|13766.38|13686.38|13766.15|13686.15|13766.53|13686.53|13766.15|13686.15|8
1725723880000|2024-09-07 15:44:40|13766.05|13686.05|13765.98|13685.98|13766.62|13686.62|13765.98|13685.98|9
1725723890000|2024-09-07 15:44:50|13766.3|13686.3|13766.16|13686.16|13766.34|13686.34|13765.91|13685.91|9
1725723900000|2024-09-07 15:45:00|13766.52|13686.52|13766.01|13686.01|13766.52|13686.52|13765.98|13685.98|8
1725723910000|2024-09-07 15:45:10|13766.02|13686.02|13766.22|13686.22|13766.53|13686.53|13765.82|13685.82|8
1725723920000|2024-09-07 15:45:20|13766.28|13686.28|13770.03|13690.03|13770.03|13690.03|13766.28|13686.28|10
1725723930000|2024-09-07 15:45:30|13770.52|13690.52|13772.07|13692.07|13772.76|13692.76|13770.52|13690.52|10
1725723940000|2024-09-07 15:45:40|13771.47|13691.47|13772.72|13692.72|13772.72|13692.72|13771.33|13691.33|10
1725723950000|2024-09-07 15:45:50|13772.69|13692.69|13772.67|13692.67|13772.84|13692.84|13772.41|13692.41|10
1725723960000|2024-09-07 15:46:00|13772.79|13692.79|13772.85|13692.85|13772.85|13692.85|13772.43|13692.43|8
1725723970000|2024-09-07 15:46:10|13772.92|13692.92|13771.65|13691.65|13772.95|13692.95|13771.36|13691.36|9
1725723980000|2024-09-07 15:46:20|13772.42|13692.42|13772.08|13692.08|13772.49|13692.49|13771.28|13691.28|10
1725723990000|2024-09-07 15:46:30|13771.9|13691.9|13772.45|13692.45|13772.63|13692.63|13771.9|13691.9|7
1725724000000|2024-09-07 15:46:40|13772.09|13692.09|13772.4|13692.4|13772.4|13692.4|13772.05|13692.05|8
1725724010000|2024-09-07 15:46:50|13773.24|13693.24|13773.4|13693.4|13774.08|13694.08|13773.21|13693.21|10
1725724020000|2024-09-07 15:47:00|13773.68|13693.68|13772.25|13692.25|13773.76|13693.76|13772.11|13692.11|9
1725724030000|2024-09-07 15:47:10|13772.13|13692.13|13772.12|13692.12|13772.27|13692.27|13771.84|13691.84|7
1725724040000|2024-09-07 15:47:20|13771.95|13691.95|13770.92|13690.92|13772|13692|13770.92|13690.92|9
1725724050000|2024-09-07 15:47:30|13771.1|13691.1|13771.1|13691.1|13771.24|13691.24|13770.97|13690.97|10
1725724060000|2024-09-07 15:47:40|13771.21|13691.21|13771.47|13691.47|13771.73|13691.73|13771.21|13691.21|8
1725724070000|2024-09-07 15:47:50|13771.46|13691.46|13770.98|13690.98|13771.72|13691.72|13770.98|13690.98|7
1725724080000|2024-09-07 15:48:00|13771.11|13691.11|13771.31|13691.31|13771.46|13691.46|13771.11|13691.11|8
1725724090000|2024-09-07 15:48:10|13771.3|13691.3|13773.12|13693.12|13773.12|13693.12|13771.06|13691.06|10
1725724100000|2024-09-07 15:48:20|13772.49|13692.49|13772.88|13692.88|13772.88|13692.88|13772.28|13692.28|10
1725724110000|2024-09-07 15:48:30|13772.51|13692.51|13771.63|13691.63|13772.51|13692.51|13771.63|13691.63|5
1725724120000|2024-09-07 15:48:40|13771.61|13691.61|13770.43|13690.43|13771.61|13691.61|13770.38|13690.38|9
1725724130000|2024-09-07 15:48:50|13770.49|13690.49|13769.4|13689.4|13770.5|13690.5|13769.11|13689.11|9
1725724140000|2024-09-07 15:49:00|13769.36|13689.36|13767.79|13687.79|13769.53|13689.53|13767.65|13687.65|10
1725724150000|2024-09-07 15:49:10|13767.72|13687.72|13766.4|13686.4|13767.78|13687.78|13766.4|13686.4|9
1725724160000|2024-09-07 15:49:20|13766.05|13686.05|13765.68|13685.68|13766.21|13686.21|13765.68|13685.68|8
1725724170000|2024-09-07 15:49:30|13765.7|13685.7|13765.84|13685.84|13766.17|13686.17|13765.7|13685.7|8
1725724180000|2024-09-07 15:49:40|13765.86|13685.86|13764.6|13684.6|13765.87|13685.87|13764.6|13684.6|10
1725724190000|2024-09-07 15:49:50|13764.2|13684.2|13762.61|13682.61|13764.2|13684.2|13762.46|13682.46|9
1725724200000|2024-09-07 15:50:00|13762.55|13682.55|13762.88|13682.88|13763.02|13683.02|13762.32|13682.32|9
1725724210000|2024-09-07 15:50:10|13762.82|13682.82|13761.94|13681.94|13762.82|13682.82|13761.68|13681.68|7
1725724220000|2024-09-07 15:50:20|13761.53|13681.53|13760.47|13680.47|13761.53|13681.53|13760.47|13680.47|9
1725724230000|2024-09-07 15:50:30|13760.45|13680.45|13762.12|13682.12|13762.12|13682.12|13760.45|13680.45|9
1725724240000|2024-09-07 15:50:40|13762.14|13682.14|13764.43|13684.43|13764.43|13684.43|13762.14|13682.14|7
1725724250000|2024-09-07 15:50:50|13764.26|13684.26|13764.56|13684.56|13765.06|13685.06|13763.7|13683.7|10
1725724260000|2024-09-07 15:51:00|13764.61|13684.61|13765.78|13685.78|13765.78|13685.78|13764.61|13684.61|10
1725724270000|2024-09-07 15:51:10|13765.81|13685.81|13765.08|13685.08|13765.85|13685.85|13765.08|13685.08|10
1725724280000|2024-09-07 15:51:20|13765.07|13685.07|13766.16|13686.16|13766.3|13686.3|13764.74|13684.74|9
1725724290000|2024-09-07 15:51:30|13766.5|13686.5|13769.57|13689.57|13769.61|13689.61|13766.5|13686.5|10
1725724300000|2024-09-07 15:51:40|13769.54|13689.54|13773.94|13693.94|13773.97|13693.97|13769.54|13689.54|10
1725724310000|2024-09-07 15:51:50|13774.56|13694.56|13774.44|13694.44|13775.3|13695.3|13774.44|13694.44|8
1725724320000|2024-09-07 15:52:00|13774.43|13694.43|13774.1|13694.1|13774.93|13694.93|13774.01|13694.01|9
1725724330000|2024-09-07 15:52:10|13773.94|13693.94|13776.85|13696.85|13777.09|13697.09|13773.94|13693.94|9
1725724340000|2024-09-07 15:52:20|13777.59|13697.59|13779.58|13699.58|13779.58|13699.58|13777.59|13697.59|10
1725724350000|2024-09-07 15:52:30|13779.75|13699.75|13780.12|13700.12|13780.12|13700.12|13779.28|13699.28|9
1725724360000|2024-09-07 15:52:40|13780.13|13700.13|13779.88|13699.88|13780.69|13700.69|13779.88|13699.88|9
1725724370000|2024-09-07 15:52:50|13780.3|13700.3|13780.88|13700.88|13780.95|13700.95|13780.29|13700.29|9
1725724380000|2024-09-07 15:53:00|13780.9|13700.9|13779.43|13699.43|13780.9|13700.9|13779.43|13699.43|8
1725724390000|2024-09-07 15:53:10|13779.39|13699.39|13779.2|13699.2|13779.63|13699.63|13779.15|13699.15|9
1725724400000|2024-09-07 15:53:20|13778.8|13698.8|13776.43|13696.43|13778.8|13698.8|13776.43|13696.43|10
1725724410000|2024-09-07 15:53:30|13776.74|13696.74|13775.9|13695.9|13776.74|13696.74|13775.51|13695.51|10
1725724420000|2024-09-07 15:53:40|13775.78|13695.78|13774.58|13694.58|13775.79|13695.79|13774.58|13694.58|7
1725724430000|2024-09-07 15:53:50|13774.5|13694.5|13774.02|13694.02|13774.5|13694.5|13773.4|13693.4|10
1725724440000|2024-09-07 15:54:00|13774|13694|13773.91|13693.91|13774.34|13694.34|13773.79|13693.79|9
1725724450000|2024-09-07 15:54:10|13773.68|13693.68|13773.56|13693.56|13773.93|13693.93|13773.45|13693.45|10
1725724460000|2024-09-07 15:54:20|13774.5|13694.5|13776.42|13696.42|13776.47|13696.47|13774.5|13694.5|10
1725724470000|2024-09-07 15:54:30|13776.81|13696.81|13777.46|13697.46|13777.46|13697.46|13776.81|13696.81|8
1725724480000|2024-09-07 15:54:40|13777.5|13697.5|13778.29|13698.29|13778.29|13698.29|13777.34|13697.34|10
1725724490000|2024-09-07 15:54:50|13778.32|13698.32|13778.94|13698.94|13779.18|13699.18|13778.32|13698.32|9
1725724500000|2024-09-07 15:55:00|13778.62|13698.62|13778.89|13698.89|13778.89|13698.89|13778.2|13698.2|10
1725724510000|2024-09-07 15:55:10|13779.17|13699.17|13779.72|13699.72|13779.85|13699.85|13779.15|13699.15|9
1725724520000|2024-09-07 15:55:20|13779.9|13699.9|13779.29|13699.29|13779.92|13699.92|13779.28|13699.28|9
1725724530000|2024-09-07 15:55:30|13779.32|13699.32|13779.27|13699.27|13779.53|13699.53|13779.27|13699.27|6
1725724540000|2024-09-07 15:55:40|13779.97|13699.97|13779.57|13699.57|13780.02|13700.02|13779.57|13699.57|9
1725724550000|2024-09-07 15:55:50|13779.26|13699.26|13777.88|13697.88|13779.26|13699.26|13777.88|13697.88|10
1725724560000|2024-09-07 15:56:00|13778.06|13698.06|13778.17|13698.17|13778.49|13698.49|13777.73|13697.73|10
1725724570000|2024-09-07 15:56:10|13778.15|13698.15|13779.07|13699.07|13779.07|13699.07|13776.79|13696.79|9
1725724580000|2024-09-07 15:56:20|13778.87|13698.87|13776.47|13696.47|13778.87|13698.87|13776.47|13696.47|10
1725724590000|2024-09-07 15:56:30|13776.18|13696.18|13775.2|13695.2|13776.18|13696.18|13774.95|13694.95|10
1725724600000|2024-09-07 15:56:40|13775.14|13695.14|13772.03|13692.03|13775.14|13695.14|13772.03|13692.03|10
1725724610000|2024-09-07 15:56:50|13771.78|13691.78|13770.19|13690.19|13771.78|13691.78|13770.19|13690.19|10
1725724620000|2024-09-07 15:57:00|13770.27|13690.27|13770.68|13690.68|13770.94|13690.94|13770.21|13690.21|8
1725724630000|2024-09-07 15:57:10|13770.76|13690.76|13770.42|13690.42|13771.13|13691.13|13770.42|13690.42|9
1725724640000|2024-09-07 15:57:20|13770.2|13690.2|13771.29|13691.29|13771.29|13691.29|13770.2|13690.2|9
1725724650000|2024-09-07 15:57:30|13771.31|13691.31|13772.98|13692.98|13772.98|13692.98|13771.31|13691.31|6
1725724660000|2024-09-07 15:57:40|13772.91|13692.91|13772.94|13692.94|13773.27|13693.27|13772.91|13692.91|10
1725724670000|2024-09-07 15:57:50|13773.03|13693.03|13773.09|13693.09|13773.09|13693.09|13772.28|13692.28|10
1725724680000|2024-09-07 15:58:00|13773.11|13693.11|13772.48|13692.48|13773.12|13693.12|13772.42|13692.42|9
1725724690000|2024-09-07 15:58:10|13772.82|13692.82|13772.31|13692.31|13772.94|13692.94|13772.31|13692.31|6
1725724700000|2024-09-07 15:58:20|13772.36|13692.36|13771.24|13691.24|13772.36|13692.36|13771.24|13691.24|10
1725724710000|2024-09-07 15:58:30|13771.22|13691.22|13768.45|13688.45|13771.22|13691.22|13768.45|13688.45|9
1725724720000|2024-09-07 15:58:40|13768.46|13688.46|13769.02|13689.02|13769.06|13689.06|13768.46|13688.46|8
1725724730000|2024-09-07 15:58:50|13768.93|13688.93|13768.79|13688.79|13768.93|13688.93|13768.62|13688.62|9
1725724740000|2024-09-07 15:59:00|13768.81|13688.81|13767.33|13687.33|13768.81|13688.81|13767.33|13687.33|10
1725724750000|2024-09-07 15:59:10|13767.77|13687.77|13767.11|13687.11|13767.77|13687.77|13766.92|13686.92|8
1725724760000|2024-09-07 15:59:20|13767.1|13687.1|13766.91|13686.91|13767.12|13687.12|13766.54|13686.54|9
1725724770000|2024-09-07 15:59:30|13766.93|13686.93|13766.47|13686.47|13767.31|13687.31|13766.47|13686.47|8
1725724780000|2024-09-07 15:59:40|13766.54|13686.54|13766.28|13686.28|13766.83|13686.83|13766.28|13686.28|8
1725724790000|2024-09-07 15:59:50|13766.26|13686.26|13766.65|13686.65|13766.83|13686.83|13766.26|13686.26|5
1725724800000|2024-09-07 16:00:00|13766.29|13686.29|13767.25|13687.25|13767.35|13687.35|13766.04|13686.04|10
1725724810000|2024-09-07 16:00:10|13767.17|13687.17|13767.8|13687.8|13768.03|13688.03|13767.17|13687.17|9
1725724820000|2024-09-07 16:00:20|13767.43|13687.43|13768.46|13688.46|13768.47|13688.47|13767.1|13687.1|10
1725724830000|2024-09-07 16:00:30|13768.31|13688.31|13768.57|13688.57|13768.75|13688.75|13768.31|13688.31|10
1725724840000|2024-09-07 16:00:40|13768.83|13688.83|13769.12|13689.12|13769.12|13689.12|13768.52|13688.52|10
1725724850000|2024-09-07 16:00:50|13769.47|13689.47|13769.98|13689.98|13769.98|13689.98|13769.21|13689.21|10
1725724860000|2024-09-07 16:01:00|13769.99|13689.99|13769.23|13689.23|13769.99|13689.99|13769.23|13689.23|10
1725724870000|2024-09-07 16:01:10|13769.03|13689.03|13769.01|13689.01|13769.52|13689.52|13768.86|13688.86|9
1725724880000|2024-09-07 16:01:20|13768.51|13688.51|13767.63|13687.63|13768.64|13688.64|13767.3|13687.3|10
1725724890000|2024-09-07 16:01:30|13767.23|13687.23|13766.37|13686.37|13767.25|13687.25|13766.37|13686.37|10
1725724900000|2024-09-07 16:01:40|13765.3|13685.3|13763.9|13683.9|13765.3|13685.3|13763.9|13683.9|10
1725724910000|2024-09-07 16:01:50|13763.87|13683.87|13763.55|13683.55|13763.87|13683.87|13763.36|13683.36|10
1725724920000|2024-09-07 16:02:00|13763.52|13683.52|13763.24|13683.24|13763.66|13683.66|13762.95|13682.95|9
1725724930000|2024-09-07 16:02:10|13763.13|13683.13|13762.34|13682.34|13763.2|13683.2|13762.34|13682.34|9
1725724940000|2024-09-07 16:02:20|13762.31|13682.31|13760.96|13680.96|13762.57|13682.57|13760.96|13680.96|10
1725724950000|2024-09-07 16:02:30|13761.08|13681.08|13760.37|13680.37|13761.08|13681.08|13760.37|13680.37|10
1725724960000|2024-09-07 16:02:40|13760.16|13680.16|13759.55|13679.55|13760.16|13680.16|13759.55|13679.55|10
1725724970000|2024-09-07 16:02:50|13759.6|13679.6|13758.26|13678.26|13759.62|13679.62|13757.82|13677.82|7
1725724980000|2024-09-07 16:03:00|13758.57|13678.57|13759.97|13679.97|13760.52|13680.52|13758.57|13678.57|10
1725724990000|2024-09-07 16:03:10|13759.37|13679.37|13759.36|13679.36|13759.43|13679.43|13759.23|13679.23|9
1725725000000|2024-09-07 16:03:20|13759.97|13679.97|13761.39|13681.39|13761.39|13681.39|13759.97|13679.97|10
1725725010000|2024-09-07 16:03:30|13762|13682|13761.87|13681.87|13762|13682|13761.01|13681.01|9
1725725020000|2024-09-07 16:03:40|13761.84|13681.84|13761.61|13681.61|13762.07|13682.07|13761.61|13681.61|10
1725725030000|2024-09-07 16:03:50|13761.6|13681.6|13761.26|13681.26|13761.95|13681.95|13761.26|13681.26|10
1725725040000|2024-09-07 16:04:00|13761.32|13681.32|13761.69|13681.69|13761.81|13681.81|13761.15|13681.15|9
1725725050000|2024-09-07 16:04:10|13761.77|13681.77|13763.02|13683.02|13763.02|13683.02|13761.56|13681.56|10
1725725060000|2024-09-07 16:04:20|13762.85|13682.85|13761.71|13681.71|13763.04|13683.04|13761.71|13681.71|9
1725725070000|2024-09-07 16:04:30|13761.69|13681.69|13762.02|13682.02|13762.02|13682.02|13761.14|13681.14|10
1725725080000|2024-09-07 16:04:40|13762.07|13682.07|13764.72|13684.72|13764.72|13684.72|13762.07|13682.07|10
1725725090000|2024-09-07 16:04:50|13764.73|13684.73|13766.06|13686.06|13766.06|13686.06|13764.73|13684.73|10
1725725100000|2024-09-07 16:05:00|13766.21|13686.21|13766.77|13686.77|13767.46|13687.46|13766.21|13686.21|9
1725725110000|2024-09-07 16:05:10|13766.81|13686.81|13767.92|13687.92|13767.92|13687.92|13766.81|13686.81|9
1725725120000|2024-09-07 16:05:20|13768.02|13688.02|13769.11|13689.11|13769.11|13689.11|13767.87|13687.87|10
1725725130000|2024-09-07 16:05:30|13768.85|13688.85|13769.53|13689.53|13769.7|13689.7|13768.85|13688.85|9
1725725140000|2024-09-07 16:05:40|13769.42|13689.42|13769.22|13689.22|13769.48|13689.48|13769.2|13689.2|8
1725725150000|2024-09-07 16:05:50|13769.21|13689.21|13769.11|13689.11|13769.21|13689.21|13768.09|13688.09|9
1725725160000|2024-09-07 16:06:00|13768.9|13688.9|13768.98|13688.98|13769.19|13689.19|13768.9|13688.9|9
1725725170000|2024-09-07 16:06:10|13768.77|13688.77|13769.35|13689.35|13769.35|13689.35|13768.77|13688.77|10
1725725180000|2024-09-07 16:06:20|13769.65|13689.65|13769.11|13689.11|13769.65|13689.65|13768.89|13688.89|10
1725725190000|2024-09-07 16:06:30|13768.72|13688.72|13768.73|13688.73|13768.95|13688.95|13768.69|13688.69|9
1725725200000|2024-09-07 16:06:40|13768.96|13688.96|13767.87|13687.87|13768.96|13688.96|13767.87|13687.87|9
1725725210000|2024-09-07 16:06:50|13767.93|13687.93|13768.25|13688.25|13768.48|13688.48|13767.93|13687.93|9
1725725220000|2024-09-07 16:07:00|13768.27|13688.27|13766.73|13686.73|13768.27|13688.27|13766.73|13686.73|7
1725725230000|2024-09-07 16:07:10|13766.67|13686.67|13765.23|13685.23|13766.67|13686.67|13765.1|13685.1|10
1725725240000|2024-09-07 16:07:20|13764.92|13684.92|13766|13686|13766.23|13686.23|13764.92|13684.92|10
1725725250000|2024-09-07 16:07:30|13766.4|13686.4|13767.71|13687.71|13767.71|13687.71|13766.31|13686.31|10
1725725260000|2024-09-07 16:07:40|13767.83|13687.83|13767.45|13687.45|13768.15|13688.15|13767.45|13687.45|8
1725725270000|2024-09-07 16:07:50|13767.53|13687.53|13768.85|13688.85|13768.85|13688.85|13767.41|13687.41|10
1725725280000|2024-09-07 16:08:00|13768.86|13688.86|13769.01|13689.01|13769.25|13689.25|13768.86|13688.86|9
1725725290000|2024-09-07 16:08:10|13768.99|13688.99|13769.13|13689.13|13769.13|13689.13|13768.44|13688.44|9
1725725300000|2024-09-07 16:08:20|13769.09|13689.09|13768.94|13688.94|13769.36|13689.36|13768.57|13688.57|10
1725725310000|2024-09-07 16:08:30|13769.27|13689.27|13777.6|13697.6|13777.6|13697.6|13769.27|13689.27|10
1725725320000|2024-09-07 16:08:40|13778.2|13698.2|13780.32|13700.32|13780.6|13700.6|13778.2|13698.2|10
1725725330000|2024-09-07 16:08:50|13780.36|13700.36|13780.63|13700.63|13780.77|13700.77|13780.36|13700.36|9
1725725340000|2024-09-07 16:09:00|13780.39|13700.39|13778.11|13698.11|13780.98|13700.98|13778.08|13698.08|9
1725725350000|2024-09-07 16:09:10|13777.98|13697.98|13777.85|13697.85|13777.98|13697.98|13777.42|13697.42|10
1725725360000|2024-09-07 16:09:20|13777.61|13697.61|13774.92|13694.92|13777.61|13697.61|13774.92|13694.92|9
1725725370000|2024-09-07 16:09:30|13774.87|13694.87|13771.97|13691.97|13774.87|13694.87|13771.97|13691.97|10
1725725380000|2024-09-07 16:09:40|13772.45|13692.45|13773.79|13693.79|13773.79|13693.79|13772.45|13692.45|9
1725725390000|2024-09-07 16:09:50|13773.67|13693.67|13773.34|13693.34|13774.11|13694.11|13773.34|13693.34|10
1725725400000|2024-09-07 16:10:00|13773.55|13693.55|13773.31|13693.31|13773.66|13693.66|13773.29|13693.29|10
1725725410000|2024-09-07 16:10:10|13773.55|13693.55|13772.35|13692.35|13773.55|13693.55|13772.33|13692.33|9
1725725420000|2024-09-07 16:10:20|13772.26|13692.26|13768.55|13688.55|13772.26|13692.26|13768.55|13688.55|10
1725725430000|2024-09-07 16:10:30|13768.15|13688.15|13767.95|13687.95|13768.15|13688.15|13767.64|13687.64|10
1725725440000|2024-09-07 16:10:40|13767.78|13687.78|13766.14|13686.14|13767.78|13687.78|13766.04|13686.04|10
1725725450000|2024-09-07 16:10:50|13766.12|13686.12|13765.61|13685.61|13766.25|13686.25|13765.3|13685.3|9
1725725460000|2024-09-07 16:11:00|13765.6|13685.6|13764.04|13684.04|13765.6|13685.6|13763.88|13683.88|9
1725725470000|2024-09-07 16:11:10|13764.4|13684.4|13763.63|13683.63|13764.8|13684.8|13763.63|13683.63|9
1725725480000|2024-09-07 16:11:20|13763.94|13683.94|13762.82|13682.82|13763.94|13683.94|13762.82|13682.82|10
1725725490000|2024-09-07 16:11:30|13762.55|13682.55|13762.5|13682.5|13763.48|13683.48|13762.14|13682.14|9
1725725500000|2024-09-07 16:11:40|13759.15|13679.15|13756.45|13676.45|13759.15|13679.15|13756.45|13676.45|10
1725725510000|2024-09-07 16:11:50|13756.37|13676.37|13755.04|13675.04|13756.37|13676.37|13754.97|13674.97|9
1725725520000|2024-09-07 16:12:00|13754.97|13674.97|13755.45|13675.45|13755.69|13675.69|13754.49|13674.49|10
1725725530000|2024-09-07 16:12:10|13755.46|13675.46|13755.38|13675.38|13755.49|13675.49|13755.12|13675.12|9
1725725540000|2024-09-07 16:12:20|13755.44|13675.44|13753.09|13673.09|13755.44|13675.44|13753.09|13673.09|9
1725725550000|2024-09-07 16:12:30|13752.82|13672.82|13751.46|13671.46|13753.08|13673.08|13751.46|13671.46|10
1725725560000|2024-09-07 16:12:40|13751.3|13671.3|13743.74|13663.74|13751.3|13671.3|13743.61|13663.61|10
1725725570000|2024-09-07 16:12:50|13743.72|13663.72|13742.92|13662.92|13743.98|13663.98|13742.92|13662.92|10
1725725580000|2024-09-07 16:13:00|13743.97|13663.97|13743.76|13663.76|13744.36|13664.36|13743.76|13663.76|9
1725725590000|2024-09-07 16:13:10|13743.74|13663.74|13745.15|13665.15|13745.15|13665.15|13743.74|13663.74|9
1725725600000|2024-09-07 16:13:20|13745.17|13665.17|13741.38|13661.38|13745.2|13665.2|13741.38|13661.38|10
1725725610000|2024-09-07 16:13:30|13741.23|13661.23|13739.42|13659.42|13741.32|13661.32|13739.42|13659.42|9
1725725620000|2024-09-07 16:13:40|13739.34|13659.34|13737.55|13657.55|13739.63|13659.63|13737.55|13657.55|10
1725725630000|2024-09-07 16:13:50|13737.6|13657.6|13735.56|13655.56|13737.63|13657.63|13735.31|13655.31|10
1725725640000|2024-09-07 16:14:00|13735.82|13655.82|13736.44|13656.44|13736.71|13656.71|13735.82|13655.82|8
1725725650000|2024-09-07 16:14:10|13736.43|13656.43|13735.99|13655.99|13736.84|13656.84|13735.99|13655.99|7
1725725660000|2024-09-07 16:14:20|13735.93|13655.93|13736.49|13656.49|13736.59|13656.59|13735.93|13655.93|9
1725725670000|2024-09-07 16:14:30|13736.6|13656.6|13736.73|13656.73|13736.73|13656.73|13736.08|13656.08|10
1725725680000|2024-09-07 16:14:40|13736.74|13656.74|13736.79|13656.79|13736.79|13656.79|13736.5|13656.5|8
1725725690000|2024-09-07 16:14:50|13736.5|13656.5|13738.24|13658.24|13738.24|13658.24|13736.5|13656.5|10
1725725700000|2024-09-07 16:15:00|13738.3|13658.3|13738.39|13658.39|13738.9|13658.9|13738.28|13658.28|10
1725725710000|2024-09-07 16:15:10|13738.36|13658.36|13737.12|13657.12|13738.54|13658.54|13737.12|13657.12|9
1725725720000|2024-09-07 16:15:20|13737.02|13657.02|13736.13|13656.13|13737.09|13657.09|13736.13|13656.13|9
1725725730000|2024-09-07 16:15:30|13736.14|13656.14|13736.68|13656.68|13736.72|13656.72|13736.14|13656.14|9
1725725740000|2024-09-07 16:15:40|13736.64|13656.64|13736.67|13656.67|13736.86|13656.86|13736.38|13656.38|9
1725725750000|2024-09-07 16:15:50|13736.68|13656.68|13736.12|13656.12|13736.73|13656.73|13736.12|13656.12|10
1725725760000|2024-09-07 16:16:00|13735.97|13655.97|13734.72|13654.72|13735.97|13655.97|13734.72|13654.72|7
1725725770000|2024-09-07 16:16:10|13734.67|13654.67|13734.82|13654.82|13735.12|13655.12|13734.59|13654.59|9
1725725780000|2024-09-07 16:16:20|13735.11|13655.11|13734.08|13654.08|13735.11|13655.11|13734.08|13654.08|9
1725725790000|2024-09-07 16:16:30|13734.17|13654.17|13733.64|13653.64|13734.17|13654.17|13733.19|13653.19|10
1725725800000|2024-09-07 16:16:40|13733.59|13653.59|13732.91|13652.91|13733.59|13653.59|13732.91|13652.91|10
1725725810000|2024-09-07 16:16:50|13732.69|13652.69|13733.21|13653.21|13733.21|13653.21|13732.66|13652.66|10
1725725820000|2024-09-07 16:17:00|13733.46|13653.46|13732.34|13652.34|13733.58|13653.58|13732.34|13652.34|10
1725725830000|2024-09-07 16:17:10|13732.22|13652.22|13734.22|13654.22|13734.22|13654.22|13731.7|13651.7|10
1725725840000|2024-09-07 16:17:20|13734|13654|13734.4|13654.4|13734.4|13654.4|13733.75|13653.75|9
1725725850000|2024-09-07 16:17:30|13734.11|13654.11|13734.19|13654.19|13734.36|13654.36|13733.69|13653.69|10
1725725860000|2024-09-07 16:17:40|13734.13|13654.13|13733.94|13653.94|13734.14|13654.14|13733.64|13653.64|9
1725725870000|2024-09-07 16:17:50|13733.86|13653.86|13733.6|13653.6|13734.3|13654.3|13733.51|13653.51|10
1725725880000|2024-09-07 16:18:00|13733.9|13653.9|13729.96|13649.96|13733.9|13653.9|13729.83|13649.83|10
1725725890000|2024-09-07 16:18:10|13730.21|13650.21|13729.69|13649.69|13730.34|13650.34|13729.56|13649.56|10
1725725900000|2024-09-07 16:18:20|13729.71|13649.71|13729.06|13649.06|13729.71|13649.71|13729.06|13649.06|10
1725725910000|2024-09-07 16:18:30|13729.08|13649.08|13729.27|13649.27|13729.29|13649.29|13728.84|13648.84|9
1725725920000|2024-09-07 16:18:40|13729.25|13649.25|13731.18|13651.18|13731.18|13651.18|13729.25|13649.25|8
1725725930000|2024-09-07 16:18:50|13731.19|13651.19|13731.62|13651.62|13731.62|13651.62|13730.53|13650.53|10
1725725940000|2024-09-07 16:19:00|13731.58|13651.58|13731.55|13651.55|13731.62|13651.62|13731.3|13651.3|8
1725725950000|2024-09-07 16:19:10|13731.39|13651.39|13730.59|13650.59|13731.39|13651.39|13730.59|13650.59|9
1725725960000|2024-09-07 16:19:20|13730.33|13650.33|13730.34|13650.34|13730.44|13650.44|13730.09|13650.09|10
1725725970000|2024-09-07 16:19:30|13730.67|13650.67|13731.48|13651.48|13731.59|13651.59|13730.67|13650.67|10
1725725980000|2024-09-07 16:19:40|13731.5|13651.5|13732.97|13652.97|13732.97|13652.97|13731.5|13651.5|10
1725725990000|2024-09-07 16:19:50|13732.95|13652.95|13734.34|13654.34|13734.34|13654.34|13732.89|13652.89|9
1725726000000|2024-09-07 16:20:00|13733.82|13653.82|13736.66|13656.66|13736.66|13656.66|13733.66|13653.66|10
1725726010000|2024-09-07 16:20:10|13736.98|13656.98|13738.73|13658.73|13738.73|13658.73|13736.69|13656.69|10
1725726020000|2024-09-07 16:20:20|13738.77|13658.77|13741.78|13661.78|13741.79|13661.79|13738.77|13658.77|8
1725726030000|2024-09-07 16:20:30|13741.86|13661.86|13742.27|13662.27|13743.03|13663.03|13741.86|13661.86|10
1725726040000|2024-09-07 16:20:40|13743.09|13663.09|13745|13665|13745|13665|13743.09|13663.09|10
1725726050000|2024-09-07 16:20:50|13745.06|13665.06|13745.59|13665.59|13746.36|13666.36|13745.06|13665.06|10
1725726060000|2024-09-07 16:21:00|13745.9|13665.9|13747.25|13667.25|13747.43|13667.43|13745.9|13665.9|9
1725726070000|2024-09-07 16:21:10|13747.27|13667.27|13748.24|13668.24|13748.24|13668.24|13747.23|13667.23|10
1725726080000|2024-09-07 16:21:20|13748.17|13668.17|13748.57|13668.57|13748.58|13668.58|13747.37|13667.37|10
1725726090000|2024-09-07 16:21:30|13748.49|13668.49|13749.24|13669.24|13749.44|13669.44|13748.3|13668.3|10
1725726100000|2024-09-07 16:21:40|13749.16|13669.16|13749.19|13669.19|13749.19|13669.19|13748.68|13668.68|9
1725726110000|2024-09-07 16:21:50|13749.25|13669.25|13750.3|13670.3|13750.4|13670.4|13748.67|13668.67|9
1725726120000|2024-09-07 16:22:00|13751.06|13671.06|13750.03|13670.03|13751.08|13671.08|13749.63|13669.63|10
1725726130000|2024-09-07 16:22:10|13750.15|13670.15|13749.79|13669.79|13750.65|13670.65|13749.79|13669.79|9
1725726140000|2024-09-07 16:22:20|13750.56|13670.56|13750.12|13670.12|13750.97|13670.97|13750.12|13670.12|10
1725726150000|2024-09-07 16:22:30|13750.17|13670.17|13745.7|13665.7|13750.17|13670.17|13745.7|13665.7|10
1725726160000|2024-09-07 16:22:40|13745.63|13665.63|13745.54|13665.54|13746.29|13666.29|13745.21|13665.21|10
1725726170000|2024-09-07 16:22:50|13745.39|13665.39|13745.4|13665.4|13745.4|13665.4|13744.84|13664.84|7
1725726180000|2024-09-07 16:23:00|13745.53|13665.53|13751.23|13671.23|13751.23|13671.23|13745.53|13665.53|9
1725726190000|2024-09-07 16:23:10|13751.78|13671.78|13749.83|13669.83|13751.82|13671.82|13749.83|13669.83|10
1725726200000|2024-09-07 16:23:20|13749.93|13669.93|13748.3|13668.3|13749.93|13669.93|13748.3|13668.3|10
1725726210000|2024-09-07 16:23:30|13748.49|13668.49|13748.67|13668.67|13748.67|13668.67|13748.16|13668.16|10
1725726220000|2024-09-07 16:23:40|13749.18|13669.18|13749.72|13669.72|13750.21|13670.21|13749.18|13669.18|10
1725726230000|2024-09-07 16:23:50|13749.84|13669.84|13750.78|13670.78|13750.81|13670.81|13749.84|13669.84|8
1725726240000|2024-09-07 16:24:00|13750.61|13670.61|13751.07|13671.07|13751.14|13671.14|13750.52|13670.52|7
1725726250000|2024-09-07 16:24:10|13750.37|13670.37|13751.88|13671.88|13752.29|13672.29|13750.37|13670.37|9
1725726260000|2024-09-07 16:24:20|13752.1|13672.1|13751.68|13671.68|13752.1|13672.1|13751.13|13671.13|10
1725726270000|2024-09-07 16:24:30|13752.11|13672.11|13750.99|13670.99|13752.2|13672.2|13750.99|13670.99|9
1725726280000|2024-09-07 16:24:40|13751|13671|13750.68|13670.68|13751.01|13671.01|13750.42|13670.42|9
1725726290000|2024-09-07 16:24:50|13750.74|13670.74|13750.23|13670.23|13751.47|13671.47|13750.23|13670.23|10
1725726300000|2024-09-07 16:25:00|13750.36|13670.36|13748.87|13668.87|13750.57|13670.57|13748.87|13668.87|10
1725726310000|2024-09-07 16:25:10|13748.55|13668.55|13746.74|13666.74|13748.55|13668.55|13746.74|13666.74|10
1725726320000|2024-09-07 16:25:20|13746.12|13666.12|13745.49|13665.49|13746.12|13666.12|13745.49|13665.49|7
1725726330000|2024-09-07 16:25:30|13745.25|13665.25|13744.46|13664.46|13745.25|13665.25|13744.11|13664.11|10
1725726340000|2024-09-07 16:25:40|13744.48|13664.48|13742.71|13662.71|13744.48|13664.48|13742.71|13662.71|10
1725726350000|2024-09-07 16:25:50|13742.67|13662.67|13741.03|13661.03|13742.67|13662.67|13741.01|13661.01|10
1725726360000|2024-09-07 16:26:00|13741.09|13661.09|13739.69|13659.69|13741.36|13661.36|13739.69|13659.69|10
1725726370000|2024-09-07 16:26:10|13740.09|13660.09|13740.58|13660.58|13740.58|13660.58|13740.08|13660.08|10
1725726380000|2024-09-07 16:26:20|13740.41|13660.41|13740.85|13660.85|13741.51|13661.51|13740.41|13660.41|10
1725726390000|2024-09-07 16:26:30|13740.82|13660.82|13740.58|13660.58|13741.05|13661.05|13740.58|13660.58|9
1725726400000|2024-09-07 16:26:40|13740.33|13660.33|13739.95|13659.95|13740.42|13660.42|13739.87|13659.87|9
1725726410000|2024-09-07 16:26:50|13740.01|13660.01|13740.36|13660.36|13740.41|13660.41|13739.76|13659.76|9
1725726420000|2024-09-07 16:27:00|13740.29|13660.29|13740.72|13660.72|13740.72|13660.72|13740.07|13660.07|10
1725726430000|2024-09-07 16:27:10|13741.34|13661.34|13743.18|13663.18|13743.18|13663.18|13741.34|13661.34|10
1725726440000|2024-09-07 16:27:20|13743.27|13663.27|13742.66|13662.66|13743.53|13663.53|13742.66|13662.66|10
1725726450000|2024-09-07 16:27:30|13742.58|13662.58|13743.42|13663.42|13744.69|13664.69|13742.5|13662.5|10
1725726460000|2024-09-07 16:27:40|13743.46|13663.46|13743.31|13663.31|13743.91|13663.91|13743.31|13663.31|10
1725726470000|2024-09-07 16:27:50|13743.35|13663.35|13741.6|13661.6|13743.35|13663.35|13741.6|13661.6|10
1725726480000|2024-09-07 16:28:00|13741.44|13661.44|13742.09|13662.09|13742.35|13662.35|13741.44|13661.44|10
1725726490000|2024-09-07 16:28:10|13741.16|13661.16|13739.02|13659.02|13741.16|13661.16|13738.92|13658.92|9
1725726500000|2024-09-07 16:28:20|13738.8|13658.8|13737.96|13657.96|13738.8|13658.8|13737.65|13657.65|10
1725726510000|2024-09-07 16:28:30|13737.97|13657.97|13739.19|13659.19|13739.19|13659.19|13737.86|13657.86|9
1725726520000|2024-09-07 16:28:40|13739.1|13659.1|13738.21|13658.21|13739.32|13659.32|13738.21|13658.21|8
1725726530000|2024-09-07 16:28:50|13738.1|13658.1|13738.23|13658.23|13738.27|13658.27|13737.82|13657.82|9
1725726540000|2024-09-07 16:29:00|13737.77|13657.77|13738.49|13658.49|13738.5|13658.5|13737.77|13657.77|9
1725726550000|2024-09-07 16:29:10|13738.48|13658.48|13738.47|13658.47|13738.54|13658.54|13738.22|13658.22|10
1725726560000|2024-09-07 16:29:20|13738.21|13658.21|13736.25|13656.25|13738.21|13658.21|13735.95|13655.95|9
1725726570000|2024-09-07 16:29:30|13736.29|13656.29|13734.21|13654.21|13736.36|13656.36|13734.03|13654.03|9
1725726580000|2024-09-07 16:29:40|13733.97|13653.97|13733.27|13653.27|13734|13654|13733.27|13653.27|8
1725726590000|2024-09-07 16:29:50|13732.99|13652.99|13732.51|13652.51|13733.09|13653.09|13732.51|13652.51|9
1725726600000|2024-09-07 16:30:00|13732.45|13652.45|13732.69|13652.69|13732.76|13652.76|13732.27|13652.27|9
1725726610000|2024-09-07 16:30:10|13732.43|13652.43|13732.45|13652.45|13732.75|13652.75|13732.32|13652.32|9
1725726620000|2024-09-07 16:30:20|13732|13652|13732.09|13652.09|13732.53|13652.53|13732|13652|8
1725726630000|2024-09-07 16:30:30|13732|13652|13733.36|13653.36|13733.36|13653.36|13731.83|13651.83|9
1725726640000|2024-09-07 16:30:40|13733.57|13653.57|13733.84|13653.84|13733.87|13653.87|13733.03|13653.03|10
1725726650000|2024-09-07 16:30:50|13734.14|13654.14|13733.73|13653.73|13734.23|13654.23|13733.73|13653.73|9
1725726660000|2024-09-07 16:31:00|13733.95|13653.95|13733.12|13653.12|13733.96|13653.96|13732.92|13652.92|9
1725726670000|2024-09-07 16:31:10|13732.76|13652.76|13731.97|13651.97|13732.76|13652.76|13731.97|13651.97|7
1725726680000|2024-09-07 16:31:20|13732.13|13652.13|13734.15|13654.15|13734.15|13654.15|13731.76|13651.76|9
1725726690000|2024-09-07 16:31:30|13734.59|13654.59|13735.1|13655.1|13735.46|13655.46|13734.59|13654.59|10
1725726700000|2024-09-07 16:31:40|13735.35|13655.35|13736.82|13656.82|13736.82|13656.82|13735.33|13655.33|10
1725726710000|2024-09-07 16:31:50|13736.87|13656.87|13737.01|13657.01|13737.01|13657.01|13736.71|13656.71|6
1725726720000|2024-09-07 16:32:00|13737.09|13657.09|13736.46|13656.46|13737.23|13657.23|13736.31|13656.31|10
1725726730000|2024-09-07 16:32:10|13736.47|13656.47|13736.25|13656.25|13736.9|13656.9|13736.25|13656.25|6
1725726740000|2024-09-07 16:32:20|13736.76|13656.76|13736.61|13656.61|13736.86|13656.86|13736.52|13656.52|10
1725726750000|2024-09-07 16:32:30|13736.25|13656.25|13736|13656|13736.3|13656.3|13735.73|13655.73|10
1725726760000|2024-09-07 16:32:40|13736.04|13656.04|13736.41|13656.41|13736.41|13656.41|13736.04|13656.04|4
1725726770000|2024-09-07 16:32:50|13736.4|13656.4|13735.79|13655.79|13736.55|13656.55|13735.74|13655.74|9
1725726780000|2024-09-07 16:33:00|13735.42|13655.42|13735|13655|13735.42|13655.42|13735|13655|10
1725726790000|2024-09-07 16:33:10|13735.27|13655.27|13734.42|13654.42|13735.53|13655.53|13734.42|13654.42|8
1725726800000|2024-09-07 16:33:20|13734.57|13654.57|13733.48|13653.48|13734.57|13654.57|13733.16|13653.16|8
1725726810000|2024-09-07 16:33:30|13733.52|13653.52|13732.74|13652.74|13733.53|13653.53|13732.74|13652.74|9
1725726820000|2024-09-07 16:33:40|13732.72|13652.72|13727.98|13647.98|13732.72|13652.72|13727.98|13647.98|10
1725726830000|2024-09-07 16:33:50|13727.05|13647.05|13724.19|13644.19|13727.05|13647.05|13724.12|13644.12|10
1725726840000|2024-09-07 16:34:00|13724.08|13644.08|13724.37|13644.37|13725.26|13645.26|13723.66|13643.66|10
1725726850000|2024-09-07 16:34:10|13723.88|13643.88|13724.43|13644.43|13724.43|13644.43|13723.45|13643.45|8
1725726860000|2024-09-07 16:34:20|13725.05|13645.05|13721.38|13641.38|13725.05|13645.05|13720.8|13640.8|10
1725726870000|2024-09-07 16:34:30|13721.5|13641.5|13720.3|13640.3|13721.5|13641.5|13720.11|13640.11|9
1725726880000|2024-09-07 16:34:40|13719.61|13639.61|13718.61|13638.61|13719.61|13639.61|13718.56|13638.56|7
1725726890000|2024-09-07 16:34:50|13718.81|13638.81|13716.81|13636.81|13718.81|13638.81|13716.81|13636.81|10
1725726900000|2024-09-07 16:35:00|13716.8|13636.8|13716|13636|13716.8|13636.8|13715.8|13635.8|10
1725726910000|2024-09-07 16:35:10|13716.18|13636.18|13716.92|13636.92|13717.32|13637.32|13715.77|13635.77|10
1725726920000|2024-09-07 16:35:20|13716.8|13636.8|13718.36|13638.36|13718.36|13638.36|13716.8|13636.8|10
1725726930000|2024-09-07 16:35:30|13718.39|13638.39|13719.92|13639.92|13719.92|13639.92|13718.2|13638.2|9
1725726940000|2024-09-07 16:35:40|13720.29|13640.29|13721.35|13641.35|13721.35|13641.35|13720.29|13640.29|10
1725726950000|2024-09-07 16:35:50|13721.45|13641.45|13721.95|13641.95|13722.23|13642.23|13721.45|13641.45|9
1725726960000|2024-09-07 16:36:00|13722.4|13642.4|13721.23|13641.23|13722.4|13642.4|13721.23|13641.23|9
1725726970000|2024-09-07 16:36:10|13720.56|13640.56|13718.73|13638.73|13720.56|13640.56|13718.73|13638.73|10
1725726980000|2024-09-07 16:36:20|13718.34|13638.34|13716.19|13636.19|13718.34|13638.34|13716.19|13636.19|10
1725726990000|2024-09-07 16:36:30|13716.08|13636.08|13716.02|13636.02|13716.34|13636.34|13715.73|13635.73|9
1725727000000|2024-09-07 16:36:40|13715.96|13635.96|13713.38|13633.38|13715.96|13635.96|13713.38|13633.38|10
1725727010000|2024-09-07 16:36:50|13713.1|13633.1|13712.53|13632.53|13713.26|13633.26|13712.14|13632.14|10
1725727020000|2024-09-07 16:37:00|13712.52|13632.52|13710.21|13630.21|13712.61|13632.61|13710.21|13630.21|9
1725727030000|2024-09-07 16:37:10|13710.35|13630.35|13707.82|13627.82|13710.61|13630.61|13707.82|13627.82|10
1725727040000|2024-09-07 16:37:20|13708.2|13628.2|13706.3|13626.3|13708.2|13628.2|13706.3|13626.3|10
1725727050000|2024-09-07 16:37:30|13705.91|13625.91|13706.45|13626.45|13706.45|13626.45|13705.81|13625.81|8
1725727060000|2024-09-07 16:37:40|13706.64|13626.64|13705.1|13625.1|13706.84|13626.84|13705.1|13625.1|10
1725727070000|2024-09-07 16:37:50|13705.04|13625.04|13702.11|13622.11|13705.04|13625.04|13702.11|13622.11|10
1725727080000|2024-09-07 16:38:00|13702.86|13622.86|13698.15|13618.15|13703.71|13623.71|13698.15|13618.15|10
1725727090000|2024-09-07 16:38:10|13697.79|13617.79|13695.57|13615.57|13697.79|13617.79|13695.57|13615.57|10
1725727100000|2024-09-07 16:38:20|13695.08|13615.08|13687.63|13607.63|13695.61|13615.61|13687.63|13607.63|10
1725727110000|2024-09-07 16:38:30|13688.33|13608.33|13683.56|13603.56|13688.33|13608.33|13683.56|13603.56|10
1725727120000|2024-09-07 16:38:40|13683.48|13603.48|13680.45|13600.45|13683.48|13603.48|13680.45|13600.45|10
1725727130000|2024-09-07 16:38:50|13680.44|13600.44|13680.41|13600.41|13680.49|13600.49|13680.14|13600.14|10
1725727140000|2024-09-07 16:39:00|13680.3|13600.3|13681.58|13601.58|13682.05|13602.05|13680.3|13600.3|10
1725727150000|2024-09-07 16:39:10|13681.76|13601.76|13683.31|13603.31|13683.31|13603.31|13681.46|13601.46|10
1725727160000|2024-09-07 16:39:20|13683.6|13603.6|13681.84|13601.84|13683.6|13603.6|13681.49|13601.49|10
1725727170000|2024-09-07 16:39:30|13681.89|13601.89|13682.14|13602.14|13682.15|13602.15|13681.78|13601.78|10
1725727180000|2024-09-07 16:39:40|13682.24|13602.24|13683.58|13603.58|13683.58|13603.58|13681.69|13601.69|7
1725727190000|2024-09-07 16:39:50|13684.23|13604.23|13688.24|13608.24|13688.24|13608.24|13684.23|13604.23|10
1725727200000|2024-09-07 16:40:00|13688.64|13608.64|13691|13611|13691|13611|13688.64|13608.64|10
1725727210000|2024-09-07 16:40:10|13691.01|13611.01|13691.27|13611.27|13691.46|13611.46|13690.62|13610.62|10
1725727220000|2024-09-07 16:40:20|13691.25|13611.25|13693.04|13613.04|13693.39|13613.39|13690.99|13610.99|10
1725727230000|2024-09-07 16:40:30|13692.98|13612.98|13693.08|13613.08|13693.08|13613.08|13692.7|13612.7|9
1725727240000|2024-09-07 16:40:40|13693.05|13613.05|13693.17|13613.17|13693.17|13613.17|13692.38|13612.38|7
1725727250000|2024-09-07 16:40:50|13693.01|13613.01|13693.96|13613.96|13694.57|13614.57|13693.01|13613.01|10
1725727260000|2024-09-07 16:41:00|13694.27|13614.27|13696.34|13616.34|13696.34|13616.34|13694.27|13614.27|9
1725727270000|2024-09-07 16:41:10|13696.59|13616.59|13696.93|13616.93|13697.54|13617.54|13696.41|13616.41|9
1725727280000|2024-09-07 16:41:20|13696.82|13616.82|13697.8|13617.8|13698.29|13618.29|13696.79|13616.79|10
1725727290000|2024-09-07 16:41:30|13697.86|13617.86|13694.99|13614.99|13697.98|13617.98|13694.99|13614.99|10
1725727300000|2024-09-07 16:41:40|13695.04|13615.04|13692.53|13612.53|13695.04|13615.04|13692.53|13612.53|9
1725727310000|2024-09-07 16:41:50|13692.51|13612.51|13692.06|13612.06|13692.61|13612.61|13692.03|13612.03|9
1725727320000|2024-09-07 16:42:00|13691.48|13611.48|13691.68|13611.68|13691.73|13611.73|13691.09|13611.09|10
1725727330000|2024-09-07 16:42:10|13692.67|13612.67|13692.93|13612.93|13692.93|13612.93|13692.33|13612.33|10
1725727340000|2024-09-07 16:42:20|13692.58|13612.58|13695.02|13615.02|13695.02|13615.02|13692.58|13612.58|10
1725727350000|2024-09-07 16:42:30|13694.86|13614.86|13695.93|13615.93|13696.22|13616.22|13694.86|13614.86|9
1725727360000|2024-09-07 16:42:40|13695.9|13615.9|13695.39|13615.39|13696.51|13616.51|13695.39|13615.39|9
1725727370000|2024-09-07 16:42:50|13695.05|13615.05|13694.7|13614.7|13695.05|13615.05|13694.42|13614.42|10
1725727380000|2024-09-07 16:43:00|13693.92|13613.92|13695.78|13615.78|13695.93|13615.93|13693.92|13613.92|10
1725727390000|2024-09-07 16:43:10|13696|13616|13697.98|13617.98|13697.98|13617.98|13695.55|13615.55|10
1725727400000|2024-09-07 16:43:20|13698.01|13618.01|13695.27|13615.27|13698.04|13618.04|13695.27|13615.27|10
1725727410000|2024-09-07 16:43:30|13694.94|13614.94|13693.01|13613.01|13694.94|13614.94|13693.01|13613.01|10
1725727420000|2024-09-07 16:43:40|13693.08|13613.08|13691.99|13611.99|13693.54|13613.54|13691.99|13611.99|7
1725727430000|2024-09-07 16:43:50|13691.27|13611.27|13689.4|13609.4|13691.27|13611.27|13689.3|13609.3|9
1725727440000|2024-09-07 16:44:00|13689.37|13609.37|13689.58|13609.58|13689.88|13609.88|13688.9|13608.9|10
1725727450000|2024-09-07 16:44:10|13689.37|13609.37|13690.8|13610.8|13690.8|13610.8|13689.24|13609.24|10
1725727460000|2024-09-07 16:44:20|13690.82|13610.82|13695.75|13615.75|13695.75|13615.75|13690.82|13610.82|10
1725727470000|2024-09-07 16:44:30|13696.08|13616.08|13697.44|13617.44|13697.53|13617.53|13696.07|13616.07|10
1725727480000|2024-09-07 16:44:40|13697.7|13617.7|13699.05|13619.05|13699.05|13619.05|13697.67|13617.67|10
1725727490000|2024-09-07 16:44:50|13699.07|13619.07|13698.1|13618.1|13699.84|13619.84|13698.1|13618.1|10
1725727500000|2024-09-07 16:45:00|13700.85|13620.85|13703.39|13623.39|13703.68|13623.68|13700.39|13620.39|10
1725727510000|2024-09-07 16:45:10|13702.94|13622.94|13704.14|13624.14|13704.88|13624.88|13702.32|13622.32|10
1725727520000|2024-09-07 16:45:20|13703.37|13623.37|13705.34|13625.34|13705.34|13625.34|13703.22|13623.22|10
1725727530000|2024-09-07 16:45:30|13705.44|13625.44|13706.18|13626.18|13706.18|13626.18|13704.89|13624.89|10
1725727540000|2024-09-07 16:45:40|13706.08|13626.08|13707.1|13627.1|13707.1|13627.1|13705.77|13625.77|10
1725727550000|2024-09-07 16:45:50|13706.93|13626.93|13707.16|13627.16|13707.61|13627.61|13706.93|13626.93|10
1725727560000|2024-09-07 16:46:00|13707.21|13627.21|13707.15|13627.15|13707.66|13627.66|13707.11|13627.11|7
1725727570000|2024-09-07 16:46:10|13707.68|13627.68|13707.87|13627.87|13707.89|13627.89|13707.53|13627.53|10
1725727580000|2024-09-07 16:46:20|13707.83|13627.83|13707.47|13627.47|13708.13|13628.13|13707.47|13627.47|10
1725727590000|2024-09-07 16:46:30|13707.5|13627.5|13708.91|13628.91|13708.91|13628.91|13707.22|13627.22|10
1725727600000|2024-09-07 16:46:40|13709.21|13629.21|13711.04|13631.04|13711.06|13631.06|13709.21|13629.21|10
1725727610000|2024-09-07 16:46:50|13711.07|13631.07|13711.38|13631.38|13711.43|13631.43|13710.51|13630.51|9
1725727620000|2024-09-07 16:47:00|13711.35|13631.35|13710.87|13630.87|13711.51|13631.51|13710.87|13630.87|10
1725727630000|2024-09-07 16:47:10|13710.84|13630.84|13708.49|13628.49|13711.28|13631.28|13708.49|13628.49|10
1725727640000|2024-09-07 16:47:20|13708.64|13628.64|13703.47|13623.47|13708.64|13628.64|13703.47|13623.47|10
1725727650000|2024-09-07 16:47:30|13702.39|13622.39|13701.72|13621.72|13702.62|13622.62|13701.72|13621.72|10
1725727660000|2024-09-07 16:47:40|13701.7|13621.7|13701.57|13621.57|13701.74|13621.74|13701.38|13621.38|8
1725727670000|2024-09-07 16:47:50|13701.71|13621.71|13701.32|13621.32|13701.71|13621.71|13701.19|13621.19|10
1725727680000|2024-09-07 16:48:00|13701.09|13621.09|13698.75|13618.75|13701.09|13621.09|13698.75|13618.75|10
1725727690000|2024-09-07 16:48:10|13698.73|13618.73|13696.43|13616.43|13698.73|13618.73|13696.43|13616.43|10
1725727700000|2024-09-07 16:48:20|13696.29|13616.29|13695.18|13615.18|13696.29|13616.29|13695.16|13615.16|10
1725727710000|2024-09-07 16:48:30|13695.6|13615.6|13695.51|13615.51|13695.6|13615.6|13695.23|13615.23|10
1725727720000|2024-09-07 16:48:40|13695.13|13615.13|13694.92|13614.92|13695.45|13615.45|13694.92|13614.92|10
1725727730000|2024-09-07 16:48:50|13694.93|13614.93|13695.18|13615.18|13695.39|13615.39|13694.93|13614.93|8
1725727740000|2024-09-07 16:49:00|13695.37|13615.37|13695.35|13615.35|13695.39|13615.39|13694.96|13614.96|9
1725727750000|2024-09-07 16:49:10|13695.26|13615.26|13698.22|13618.22|13698.22|13618.22|13695.26|13615.26|8
1725727760000|2024-09-07 16:49:20|13698.3|13618.3|13698.18|13618.18|13698.3|13618.3|13697.48|13617.48|7
1725727770000|2024-09-07 16:49:30|13698.04|13618.04|13697.96|13617.96|13698.23|13618.23|13697.79|13617.79|9
1725727780000|2024-09-07 16:49:40|13697.95|13617.95|13697.49|13617.49|13698.56|13618.56|13697.49|13617.49|7
1725727790000|2024-09-07 16:49:50|13697|13617|13697.92|13617.92|13698.25|13618.25|13697|13617|10
1725727800000|2024-09-07 16:50:00|13697.79|13617.79|13696.83|13616.83|13697.79|13617.79|13696.83|13616.83|10
1725727810000|2024-09-07 16:50:10|13696.4|13616.4|13696.85|13616.85|13696.85|13616.85|13695.61|13615.61|10
1725727820000|2024-09-07 16:50:20|13696.76|13616.76|13699.16|13619.16|13699.16|13619.16|13696.76|13616.76|10
1725727830000|2024-09-07 16:50:30|13699.41|13619.41|13698.61|13618.61|13699.41|13619.41|13698.34|13618.34|10
1725727840000|2024-09-07 16:50:40|13698.6|13618.6|13698.62|13618.62|13698.71|13618.71|13698.37|13618.37|10
1725727850000|2024-09-07 16:50:50|13698.57|13618.57|13697.58|13617.58|13698.76|13618.76|13697.58|13617.58|7
1725727860000|2024-09-07 16:51:00|13698.09|13618.09|13696.89|13616.89|13698.41|13618.41|13696.64|13616.64|10
1725727870000|2024-09-07 16:51:10|13697.96|13617.96|13697.71|13617.71|13698.34|13618.34|13697.71|13617.71|10
1725727880000|2024-09-07 16:51:20|13697.64|13617.64|13696.86|13616.86|13697.64|13617.64|13696.71|13616.71|10
1725727890000|2024-09-07 16:51:30|13696.83|13616.83|13697.74|13617.74|13697.74|13617.74|13696.8|13616.8|9
1725727900000|2024-09-07 16:51:40|13697.8|13617.8|13697.8|13617.8|13697.91|13617.91|13697.74|13617.74|10
1725727910000|2024-09-07 16:51:50|13697.93|13617.93|13697.76|13617.76|13697.93|13617.93|13697.43|13617.43|7
1725727920000|2024-09-07 16:52:00|13697.82|13617.82|13697.61|13617.61|13697.82|13617.82|13697.41|13617.41|9
1725727930000|2024-09-07 16:52:10|13697.58|13617.58|13696.39|13616.39|13697.58|13617.58|13695.71|13615.71|10
1725727940000|2024-09-07 16:52:20|13696.13|13616.13|13697.66|13617.66|13697.66|13617.66|13695.49|13615.49|10
1725727950000|2024-09-07 16:52:30|13697.5|13617.5|13697.78|13617.78|13698.07|13618.07|13697.19|13617.19|9
1725727960000|2024-09-07 16:52:40|13697.91|13617.91|13696.2|13616.2|13698.37|13618.37|13696.2|13616.2|9
1725727970000|2024-09-07 16:52:50|13696.3|13616.3|13696.67|13616.67|13696.88|13616.88|13696.3|13616.3|10
1725727980000|2024-09-07 16:53:00|13696.58|13616.58|13698.64|13618.64|13698.64|13618.64|13696.21|13616.21|10
1725727990000|2024-09-07 16:53:10|13698.51|13618.51|13697.12|13617.12|13699.01|13619.01|13696.66|13616.66|10
1725728000000|2024-09-07 16:53:20|13697.09|13617.09|13696.57|13616.57|13697.09|13617.09|13696.22|13616.22|10
1725728010000|2024-09-07 16:53:30|13696.46|13616.46|13695.96|13615.96|13696.69|13616.69|13695.96|13615.96|10
1725728020000|2024-09-07 16:53:40|13696.23|13616.23|13696.35|13616.35|13696.51|13616.51|13696.23|13616.23|6
1725728030000|2024-09-07 16:53:50|13696.56|13616.56|13697.52|13617.52|13697.52|13617.52|13696.56|13616.56|10
1725728040000|2024-09-07 16:54:00|13697.3|13617.3|13697.53|13617.53|13697.88|13617.88|13697.3|13617.3|8
1725728050000|2024-09-07 16:54:10|13697.55|13617.55|13698.25|13618.25|13698.34|13618.34|13697.55|13617.55|9
1725728060000|2024-09-07 16:54:20|13698.6|13618.6|13699.54|13619.54|13699.54|13619.54|13697.47|13617.47|10
1725728070000|2024-09-07 16:54:30|13699.62|13619.62|13698.56|13618.56|13699.62|13619.62|13698.56|13618.56|9
1725728080000|2024-09-07 16:54:40|13698.55|13618.55|13697.47|13617.47|13698.69|13618.69|13697.33|13617.33|10
1725728090000|2024-09-07 16:54:50|13697.48|13617.48|13696.22|13616.22|13697.48|13617.48|13696.18|13616.18|10
1725728100000|2024-09-07 16:55:00|13695.25|13615.25|13694.11|13614.11|13695.25|13615.25|13694.05|13614.05|10
1725728110000|2024-09-07 16:55:10|13694.17|13614.17|13693.1|13613.1|13694.69|13614.69|13692.94|13612.94|9
1725728120000|2024-09-07 16:55:20|13693.75|13613.75|13694.36|13614.36|13694.55|13614.55|13693.75|13613.75|7
1725728130000|2024-09-07 16:55:30|13693.69|13613.69|13693.58|13613.58|13693.69|13613.69|13692.31|13612.31|10
1725728140000|2024-09-07 16:55:40|13693.06|13613.06|13691.88|13611.88|13693.24|13613.24|13691.88|13611.88|9
1725728150000|2024-09-07 16:55:50|13691.81|13611.81|13689.19|13609.19|13691.81|13611.81|13688.85|13608.85|10
1725728160000|2024-09-07 16:56:00|13687.87|13607.87|13683.73|13603.73|13687.87|13607.87|13683.73|13603.73|10
1725728170000|2024-09-07 16:56:10|13683.71|13603.71|13682.67|13602.67|13683.71|13603.71|13682.58|13602.58|10
1725728180000|2024-09-07 16:56:20|13682.44|13602.44|13680.78|13600.78|13682.44|13602.44|13680.18|13600.18|9
1725728190000|2024-09-07 16:56:30|13681.58|13601.58|13686.71|13606.71|13686.71|13606.71|13681.58|13601.58|10
1725728200000|2024-09-07 16:56:40|13686.25|13606.25|13686.95|13606.95|13687.2|13607.2|13686.25|13606.25|8
1725728210000|2024-09-07 16:56:50|13687.18|13607.18|13691.02|13611.02|13691.08|13611.08|13687.18|13607.18|10
1725728220000|2024-09-07 16:57:00|13691.19|13611.19|13694.21|13614.21|13694.21|13614.21|13690.77|13610.77|10
1725728230000|2024-09-07 16:57:10|13694.29|13614.29|13694.58|13614.58|13694.58|13614.58|13693.44|13613.44|10
1725728240000|2024-09-07 16:57:20|13694.82|13614.82|13694.66|13614.66|13695.07|13615.07|13694.58|13614.58|9
1725728250000|2024-09-07 16:57:30|13694.8|13614.8|13694.23|13614.23|13695.23|13615.23|13694.18|13614.18|10
1725728260000|2024-09-07 16:57:40|13694.62|13614.62|13694.68|13614.68|13695.34|13615.34|13694.56|13614.56|10
1725728270000|2024-09-07 16:57:50|13694.85|13614.85|13696.51|13616.51|13697.24|13617.24|13694.85|13614.85|9
1725728280000|2024-09-07 16:58:00|13696.49|13616.49|13696.85|13616.85|13696.86|13616.86|13696.38|13616.38|10
1725728290000|2024-09-07 16:58:10|13697.26|13617.26|13697.96|13617.96|13698|13618|13697.13|13617.13|10
1725728300000|2024-09-07 16:58:20|13697.83|13617.83|13697.51|13617.51|13698.04|13618.04|13697.42|13617.42|10
1725728310000|2024-09-07 16:58:30|13698.41|13618.41|13700.77|13620.77|13700.77|13620.77|13698.29|13618.29|10
1725728320000|2024-09-07 16:58:40|13700.35|13620.35|13699.1|13619.1|13700.35|13620.35|13698.39|13618.39|9
1725728330000|2024-09-07 16:58:50|13699.09|13619.09|13698.06|13618.06|13699.29|13619.29|13697.94|13617.94|10
1725728340000|2024-09-07 16:59:00|13697.61|13617.61|13696.86|13616.86|13697.61|13617.61|13696.86|13616.86|8
1725728350000|2024-09-07 16:59:10|13696.87|13616.87|13697.43|13617.43|13697.87|13617.87|13696.87|13616.87|10
1725728360000|2024-09-07 16:59:20|13696.88|13616.88|13696.61|13616.61|13697.32|13617.32|13696.61|13616.61|9
1725728370000|2024-09-07 16:59:30|13696.73|13616.73|13696.07|13616.07|13696.73|13616.73|13696.07|13616.07|10
1725728380000|2024-09-07 16:59:40|13695.65|13615.65|13694.09|13614.09|13695.65|13615.65|13694.05|13614.05|9
1725728390000|2024-09-07 16:59:50|13694.05|13614.05|13693.22|13613.22|13694.05|13614.05|13693.22|13613.22|10
1725728400000|2024-09-07 17:00:00|13693.28|13613.28|13692.26|13612.26|13693.28|13613.28|13692.03|13612.03|9
1725728410000|2024-09-07 17:00:10|13692.71|13612.71|13692.13|13612.13|13692.71|13612.71|13691.89|13611.89|9
1725728420000|2024-09-07 17:00:20|13692.21|13612.21|13692.79|13612.79|13692.79|13612.79|13691.92|13611.92|10
1725728430000|2024-09-07 17:00:30|13692.67|13612.67|13692.21|13612.21|13692.67|13612.67|13691.83|13611.83|10
1725728440000|2024-09-07 17:00:40|13692.11|13612.11|13691.53|13611.53|13692.83|13612.83|13691.53|13611.53|10
1725728450000|2024-09-07 17:00:50|13691.33|13611.33|13693.24|13613.24|13693.24|13613.24|13690.85|13610.85|8
1725728460000|2024-09-07 17:01:00|13693.19|13613.19|13694.83|13614.83|13694.83|13614.83|13693.19|13613.19|9
1725728470000|2024-09-07 17:01:10|13694.9|13614.9|13694.97|13614.97|13695.11|13615.11|13694.21|13614.21|6
1725728480000|2024-09-07 17:01:20|13695.25|13615.25|13694.07|13614.07|13695.62|13615.62|13693.97|13613.97|9
1725728490000|2024-09-07 17:01:30|13694|13614|13692.93|13612.93|13694|13614|13692.9|13612.9|9
1725728500000|2024-09-07 17:01:40|13693.09|13613.09|13692.14|13612.14|13693.09|13613.09|13692.13|13612.13|9
1725728510000|2024-09-07 17:01:50|13691.85|13611.85|13692.9|13612.9|13692.9|13612.9|13691.67|13611.67|9
1725728520000|2024-09-07 17:02:00|13692.91|13612.91|13693.08|13613.08|13693.39|13613.39|13692.88|13612.88|10
1725728530000|2024-09-07 17:02:10|13692.85|13612.85|13692.1|13612.1|13692.85|13612.85|13692.1|13612.1|10
1725728540000|2024-09-07 17:02:20|13692.06|13612.06|13691.2|13611.2|13692.06|13612.06|13691.14|13611.14|8
1725728550000|2024-09-07 17:02:30|13691.35|13611.35|13690.97|13610.97|13691.35|13611.35|13690.79|13610.79|9
1725728560000|2024-09-07 17:02:40|13690.55|13610.55|13690.25|13610.25|13690.55|13610.55|13690.04|13610.04|10
1725728570000|2024-09-07 17:02:50|13690.29|13610.29|13693.27|13613.27|13693.27|13613.27|13690.29|13610.29|10
1725728580000|2024-09-07 17:03:00|13693.28|13613.28|13694.38|13614.38|13694.38|13614.38|13693.1|13613.1|10
1725728590000|2024-09-07 17:03:10|13694.3|13614.3|13694.58|13614.58|13694.6|13614.6|13694.24|13614.24|9
1725728600000|2024-09-07 17:03:20|13694.6|13614.6|13694.54|13614.54|13694.85|13614.85|13694.54|13614.54|9
1725728610000|2024-09-07 17:03:30|13694.43|13614.43|13695.8|13615.8|13695.9|13615.9|13694.43|13614.43|9
1725728620000|2024-09-07 17:03:40|13695.84|13615.84|13695.97|13615.97|13696.17|13616.17|13695.84|13615.84|9
1725728630000|2024-09-07 17:03:50|13695.84|13615.84|13696.31|13616.31|13696.31|13616.31|13695.84|13615.84|7
1725728640000|2024-09-07 17:04:00|13696.3|13616.3|13696.21|13616.21|13696.41|13616.41|13696.21|13616.21|9
1725728650000|2024-09-07 17:04:10|13695.96|13615.96|13695.32|13615.32|13696.12|13616.12|13695.16|13615.16|10
1725728660000|2024-09-07 17:04:20|13695.25|13615.25|13696.16|13616.16|13696.22|13616.22|13695.25|13615.25|10
1725728670000|2024-09-07 17:04:30|13696.53|13616.53|13697.13|13617.13|13697.13|13617.13|13696.23|13616.23|10
1725728680000|2024-09-07 17:04:40|13697.11|13617.11|13696.86|13616.86|13697.54|13617.54|13696.86|13616.86|10
1725728690000|2024-09-07 17:04:50|13696.87|13616.87|13697.92|13617.92|13697.92|13617.92|13696.86|13616.86|9
1725728700000|2024-09-07 17:05:00|13698.1|13618.1|13697.59|13617.59|13698.2|13618.2|13697.59|13617.59|10
1725728710000|2024-09-07 17:05:10|13697.27|13617.27|13696.4|13616.4|13697.27|13617.27|13696.27|13616.27|10
1725728720000|2024-09-07 17:05:20|13696.17|13616.17|13696.49|13616.49|13696.55|13616.55|13695.98|13615.98|10
1725728730000|2024-09-07 17:05:30|13696.53|13616.53|13698.11|13618.11|13698.11|13618.11|13696.53|13616.53|9
1725728740000|2024-09-07 17:05:40|13698.28|13618.28|13698.85|13618.85|13698.88|13618.88|13697.83|13617.83|10
1725728750000|2024-09-07 17:05:50|13699.2|13619.2|13697.48|13617.48|13699.38|13619.38|13697.48|13617.48|10
1725728760000|2024-09-07 17:06:00|13697|13617|13697.01|13617.01|13697.09|13617.09|13696.94|13616.94|8
1725728770000|2024-09-07 17:06:10|13696.95|13616.95|13698.47|13618.47|13698.64|13618.64|13696.95|13616.95|10
1725728780000|2024-09-07 17:06:20|13698.65|13618.65|13699.69|13619.69|13699.97|13619.97|13698.33|13618.33|10
1725728790000|2024-09-07 17:06:30|13699.83|13619.83|13699.78|13619.78|13700.17|13620.17|13699.28|13619.28|9
1725728800000|2024-09-07 17:06:40|13699.53|13619.53|13700.64|13620.64|13700.64|13620.64|13699.34|13619.34|9
1725728810000|2024-09-07 17:06:50|13701.45|13621.45|13702.92|13622.92|13703.04|13623.04|13701.45|13621.45|10
1725728820000|2024-09-07 17:07:00|13702.95|13622.95|13703.72|13623.72|13703.91|13623.91|13702.95|13622.95|10
1725728830000|2024-09-07 17:07:10|13703.73|13623.73|13704.39|13624.39|13704.53|13624.53|13703.73|13623.73|7
1725728840000|2024-09-07 17:07:20|13704.99|13624.99|13704.69|13624.69|13705.22|13625.22|13704.69|13624.69|10
1725728850000|2024-09-07 17:07:30|13704.24|13624.24|13704.27|13624.27|13705.17|13625.17|13704.24|13624.24|10
1725728860000|2024-09-07 17:07:40|13704.45|13624.45|13705.24|13625.24|13705.65|13625.65|13704.45|13624.45|9
1725728870000|2024-09-07 17:07:50|13705.08|13625.08|13699.84|13619.84|13705.08|13625.08|13699.84|13619.84|10
1725728880000|2024-09-07 17:08:00|13699.89|13619.89|13697.86|13617.86|13699.89|13619.89|13697.7|13617.7|10
1725728890000|2024-09-07 17:08:10|13697.68|13617.68|13696.57|13616.57|13697.68|13617.68|13696.09|13616.09|10
1725728900000|2024-09-07 17:08:20|13696.4|13616.4|13695.6|13615.6|13696.4|13616.4|13695.17|13615.17|9
1725728910000|2024-09-07 17:08:30|13695.66|13615.66|13694.87|13614.87|13695.72|13615.72|13694.78|13614.78|10
1725728920000|2024-09-07 17:08:40|13694.88|13614.88|13694.1|13614.1|13695.41|13615.41|13694.1|13614.1|9
1725728930000|2024-09-07 17:08:50|13694.17|13614.17|13695.1|13615.1|13695.1|13615.1|13693.7|13613.7|10
1725728940000|2024-09-07 17:09:00|13695.05|13615.05|13694.57|13614.57|13695.05|13615.05|13694.1|13614.1|10
1725728950000|2024-09-07 17:09:10|13694.23|13614.23|13694.31|13614.31|13694.36|13614.36|13694.07|13614.07|8
1725728960000|2024-09-07 17:09:20|13694.02|13614.02|13694.43|13614.43|13694.46|13614.46|13693.69|13613.69|10
1725728970000|2024-09-07 17:09:30|13694.49|13614.49|13693.12|13613.12|13694.73|13614.73|13692.42|13612.42|10
1725728980000|2024-09-07 17:09:40|13692.16|13612.16|13690.46|13610.46|13692.16|13612.16|13690.46|13610.46|8
1725728990000|2024-09-07 17:09:50|13690.32|13610.32|13688.33|13608.33|13690.48|13610.48|13688.33|13608.33|10
1725729000000|2024-09-07 17:10:00|13689.54|13609.54|13688.86|13608.86|13689.74|13609.74|13688.86|13608.86|10
1725729010000|2024-09-07 17:10:10|13688.79|13608.79|13688.49|13608.49|13689.07|13609.07|13688.45|13608.45|9
1725729020000|2024-09-07 17:10:20|13688.67|13608.67|13686.43|13606.43|13689.37|13609.37|13686.43|13606.43|9
1725729030000|2024-09-07 17:10:30|13685.51|13605.51|13682.73|13602.73|13685.51|13605.51|13682.4|13602.4|10
1725729040000|2024-09-07 17:10:40|13682.11|13602.11|13680.19|13600.19|13682.11|13602.11|13678.86|13598.86|9
1725729050000|2024-09-07 17:10:50|13680.43|13600.43|13680.82|13600.82|13680.83|13600.83|13680.43|13600.43|8
1725729060000|2024-09-07 17:11:00|13680.84|13600.84|13679.39|13599.39|13680.84|13600.84|13679.39|13599.39|9
1725729070000|2024-09-07 17:11:10|13678.88|13598.88|13676.5|13596.5|13678.88|13598.88|13676.5|13596.5|10
1725729080000|2024-09-07 17:11:20|13676.31|13596.31|13674.85|13594.85|13676.31|13596.31|13674.85|13594.85|10
1725729090000|2024-09-07 17:11:30|13674.88|13594.88|13672.01|13592.01|13675.02|13595.02|13672.01|13592.01|10
1725729100000|2024-09-07 17:11:40|13671.83|13591.83|13671.16|13591.16|13671.83|13591.83|13671.07|13591.07|10
1725729110000|2024-09-07 17:11:50|13671.08|13591.08|13671.92|13591.92|13671.92|13591.92|13671.08|13591.08|8
1725729120000|2024-09-07 17:12:00|13671.81|13591.81|13671.53|13591.53|13671.81|13591.81|13671.01|13591.01|10
1725729130000|2024-09-07 17:12:10|13670.71|13590.71|13672.63|13592.63|13672.63|13592.63|13670.64|13590.64|9
1725729140000|2024-09-07 17:12:20|13673.44|13593.44|13674|13594|13674.14|13594.14|13673.17|13593.17|10
1725729150000|2024-09-07 17:12:30|13673.4|13593.4|13674.06|13594.06|13674.06|13594.06|13673.34|13593.34|10
1725729160000|2024-09-07 17:12:40|13674.55|13594.55|13674.96|13594.96|13675.25|13595.25|13674.5|13594.5|10
1725729170000|2024-09-07 17:12:50|13674.71|13594.71|13675.06|13595.06|13675.29|13595.29|13674.71|13594.71|10
1725729180000|2024-09-07 17:13:00|13675|13595|13676.15|13596.15|13676.15|13596.15|13675|13595|8
1725729190000|2024-09-07 17:13:10|13676.1|13596.1|13676.2|13596.2|13676.4|13596.4|13675.68|13595.68|9
1725729200000|2024-09-07 17:13:20|13676.17|13596.17|13676.17|13596.17|13676.43|13596.43|13676.16|13596.16|8
1725729210000|2024-09-07 17:13:30|13676|13596|13676.36|13596.36|13676.36|13596.36|13675.84|13595.84|4
1725729220000|2024-09-07 17:13:40|13676.46|13596.46|13676.98|13596.98|13676.98|13596.98|13675.8|13595.8|10
1725729230000|2024-09-07 17:13:50|13677.02|13597.02|13677.7|13597.7|13677.7|13597.7|13676.76|13596.76|10
1725729240000|2024-09-07 17:14:00|13678.1|13598.1|13677.8|13597.8|13678.77|13598.77|13677.23|13597.23|10
1725729250000|2024-09-07 17:14:10|13678.27|13598.27|13679.41|13599.41|13679.63|13599.63|13678.27|13598.27|10
1725729260000|2024-09-07 17:14:20|13679.42|13599.42|13680.08|13600.08|13680.08|13600.08|13679.42|13599.42|9
1725729270000|2024-09-07 17:14:30|13680.27|13600.27|13681.24|13601.24|13681.24|13601.24|13680.27|13600.27|10
1725729280000|2024-09-07 17:14:40|13681.34|13601.34|13681.79|13601.79|13681.79|13601.79|13680.83|13600.83|9
1725729290000|2024-09-07 17:14:50|13681.53|13601.53|13686.16|13606.16|13686.16|13606.16|13681.53|13601.53|10
1725729300000|2024-09-07 17:15:00|13686.26|13606.26|13685.41|13605.41|13686.26|13606.26|13684.89|13604.89|10
1725729310000|2024-09-07 17:15:10|13685.42|13605.42|13685.25|13605.25|13685.85|13605.85|13684.88|13604.88|10
1725729320000|2024-09-07 17:15:20|13685.18|13605.18|13685.57|13605.57|13685.82|13605.82|13685.16|13605.16|10
1725729330000|2024-09-07 17:15:30|13685.59|13605.59|13685.01|13605.01|13685.93|13605.93|13685.01|13605.01|8
1725729340000|2024-09-07 17:15:40|13684.48|13604.48|13685.15|13605.15|13685.15|13605.15|13684.28|13604.28|8
1725729350000|2024-09-07 17:15:50|13685.16|13605.16|13684.93|13604.93|13685.16|13605.16|13684.69|13604.69|8
1725729360000|2024-09-07 17:16:00|13683.18|13603.18|13682.91|13602.91|13683.69|13603.69|13682.34|13602.34|10
1725729370000|2024-09-07 17:16:10|13683.11|13603.11|13682.88|13602.88|13683.11|13603.11|13682.34|13602.34|9
1725729380000|2024-09-07 17:16:20|13682.9|13602.9|13682.74|13602.74|13683.1|13603.1|13682.05|13602.05|9
1725729390000|2024-09-07 17:16:30|13682.75|13602.75|13683.25|13603.25|13683.32|13603.32|13682.75|13602.75|9
1725729400000|2024-09-07 17:16:40|13683.26|13603.26|13684.38|13604.38|13684.38|13604.38|13683.09|13603.09|9
1725729410000|2024-09-07 17:16:50|13684.45|13604.45|13684.38|13604.38|13684.81|13604.81|13684.31|13604.31|10
1725729420000|2024-09-07 17:17:00|13684.28|13604.28|13682.88|13602.88|13684.28|13604.28|13682.88|13602.88|9
1725729430000|2024-09-07 17:17:10|13682.61|13602.61|13681.47|13601.47|13682.67|13602.67|13681.47|13601.47|10
1725729440000|2024-09-07 17:17:20|13681.34|13601.34|13678.01|13598.01|13681.34|13601.34|13677.75|13597.75|9
1725729450000|2024-09-07 17:17:30|13678|13598|13675.57|13595.57|13678|13598|13674.81|13594.81|9
1725729460000|2024-09-07 17:17:40|13675.32|13595.32|13675.23|13595.23|13675.55|13595.55|13675.21|13595.21|10
1725729470000|2024-09-07 17:17:50|13675.02|13595.02|13675.75|13595.75|13676.29|13596.29|13675.02|13595.02|10
1725729480000|2024-09-07 17:18:00|13676.31|13596.31|13678.9|13598.9|13678.9|13598.9|13676.31|13596.31|9
1725729490000|2024-09-07 17:18:10|13678.62|13598.62|13677.99|13597.99|13679.66|13599.66|13677.99|13597.99|10
1725729500000|2024-09-07 17:18:20|13678.19|13598.19|13679.84|13599.84|13680.01|13600.01|13678.05|13598.05|10
1725729510000|2024-09-07 17:18:30|13679.82|13599.82|13680.18|13600.18|13680.18|13600.18|13679.11|13599.11|8
1725729520000|2024-09-07 17:18:40|13680.96|13600.96|13686.55|13606.55|13686.55|13606.55|13680.96|13600.96|10
1725729530000|2024-09-07 17:18:50|13687.01|13607.01|13684.33|13604.33|13690.03|13610.03|13684.33|13604.33|10
1725729540000|2024-09-07 17:19:00|13684.22|13604.22|13683.88|13603.88|13684.3|13604.3|13683.63|13603.63|10
1725729550000|2024-09-07 17:19:10|13684.17|13604.17|13684.4|13604.4|13684.53|13604.53|13683.71|13603.71|10
1725729560000|2024-09-07 17:19:20|13684.26|13604.26|13684.18|13604.18|13685.52|13605.52|13684.18|13604.18|5
1725729570000|2024-09-07 17:19:30|13684.44|13604.44|13686.07|13606.07|13686.07|13606.07|13684.44|13604.44|7
1725729580000|2024-09-07 17:19:40|13685.93|13605.93|13689.54|13609.54|13689.54|13609.54|13685.93|13605.93|10
1725729590000|2024-09-07 17:19:50|13689.5|13609.5|13689.79|13609.79|13689.85|13609.85|13689.5|13609.5|9
1725729600000|2024-09-07 17:20:00|13689.74|13609.74|13689.48|13609.48|13689.74|13609.74|13689.48|13609.48|8
1725729610000|2024-09-07 17:20:10|13689.09|13609.09|13689.22|13609.22|13689.43|13609.43|13689.04|13609.04|10
1725729620000|2024-09-07 17:20:20|13689.46|13609.46|13688.99|13608.99|13689.59|13609.59|13688.99|13608.99|8
1725729630000|2024-09-07 17:20:30|13688.93|13608.93|13688.61|13608.61|13688.93|13608.93|13688.61|13608.61|9
1725729640000|2024-09-07 17:20:40|13688.72|13608.72|13689.03|13609.03|13689.21|13609.21|13688.56|13608.56|7
1725729650000|2024-09-07 17:20:50|13689.02|13609.02|13688.77|13608.77|13689.02|13609.02|13688.34|13608.34|10
1725729660000|2024-09-07 17:21:00|13688.79|13608.79|13689.67|13609.67|13689.67|13609.67|13688.42|13608.42|9
1725729670000|2024-09-07 17:21:10|13689.74|13609.74|13685.5|13605.5|13689.75|13609.75|13685.5|13605.5|9
1725729680000|2024-09-07 17:21:20|13685.49|13605.49|13683.81|13603.81|13685.66|13605.66|13683.52|13603.52|9
1725729690000|2024-09-07 17:21:30|13683.38|13603.38|13682.76|13602.76|13683.45|13603.45|13682.76|13602.76|9
1725729700000|2024-09-07 17:21:40|13682.64|13602.64|13682.62|13602.62|13683.13|13603.13|13682.62|13602.62|9
1725729710000|2024-09-07 17:21:50|13679.43|13599.43|13679.12|13599.12|13679.51|13599.51|13679.05|13599.05|7
1725729720000|2024-09-07 17:22:00|13678.9|13598.9|13679.18|13599.18|13679.18|13599.18|13678.71|13598.71|9
1725729730000|2024-09-07 17:22:10|13678.68|13598.68|13679.44|13599.44|13679.44|13599.44|13678.64|13598.64|9
1725729740000|2024-09-07 17:22:20|13679.52|13599.52|13679.74|13599.74|13679.74|13599.74|13679.44|13599.44|9
1725729750000|2024-09-07 17:22:30|13679.77|13599.77|13679.81|13599.81|13679.92|13599.92|13679.72|13599.72|6
1725729760000|2024-09-07 17:22:40|13679.86|13599.86|13679.54|13599.54|13679.86|13599.86|13679.39|13599.39|8
1725729770000|2024-09-07 17:22:50|13679.56|13599.56|13679.97|13599.97|13680.06|13600.06|13679.56|13599.56|9
1725729780000|2024-09-07 17:23:00|13680.14|13600.14|13681.01|13601.01|13681.01|13601.01|13680.06|13600.06|9
1725729790000|2024-09-07 17:23:10|13680.92|13600.92|13682.58|13602.58|13682.61|13602.61|13680.92|13600.92|10
1725729800000|2024-09-07 17:23:20|13682.59|13602.59|13682.13|13602.13|13682.59|13602.59|13681.9|13601.9|10
1725729810000|2024-09-07 17:23:30|13682.33|13602.33|13682.51|13602.51|13682.51|13602.51|13682.1|13602.1|8
1725729820000|2024-09-07 17:23:40|13682.59|13602.59|13683.7|13603.7|13683.7|13603.7|13682.59|13602.59|10
1725729830000|2024-09-07 17:23:50|13683.69|13603.69|13684.04|13604.04|13684.09|13604.09|13683.3|13603.3|10
1725729840000|2024-09-07 17:24:00|13684.2|13604.2|13683.46|13603.46|13684.2|13604.2|13683.36|13603.36|9
1725729850000|2024-09-07 17:24:10|13683.32|13603.32|13682.85|13602.85|13683.89|13603.89|13682.85|13602.85|10
1725729860000|2024-09-07 17:24:20|13682.84|13602.84|13682.86|13602.86|13683.11|13603.11|13682.82|13602.82|10
1725729870000|2024-09-07 17:24:30|13683.19|13603.19|13683.17|13603.17|13683.19|13603.19|13682.79|13602.79|9
1725729880000|2024-09-07 17:24:40|13683.22|13603.22|13682.91|13602.91|13683.22|13603.22|13682.75|13602.75|8
1725729890000|2024-09-07 17:24:50|13683.03|13603.03|13682.37|13602.37|13683.03|13603.03|13682.37|13602.37|10
1725729900000|2024-09-07 17:25:00|13682.16|13602.16|13682.19|13602.19|13682.19|13602.19|13681.5|13601.5|10
1725729910000|2024-09-07 17:25:10|13682.21|13602.21|13682.81|13602.81|13682.81|13602.81|13682.21|13602.21|9
1725729920000|2024-09-07 17:25:20|13682.92|13602.92|13683.84|13603.84|13684.06|13604.06|13682.92|13602.92|10
1725729930000|2024-09-07 17:25:30|13684.05|13604.05|13683.93|13603.93|13684.24|13604.24|13683.91|13603.91|8
1725729940000|2024-09-07 17:25:40|13683.94|13603.94|13684.19|13604.19|13684.26|13604.26|13683.94|13603.94|9
1725729950000|2024-09-07 17:25:50|13684.57|13604.57|13684.57|13604.57|13684.81|13604.81|13684.26|13604.26|8
1725729960000|2024-09-07 17:26:00|13684.51|13604.51|13682.51|13602.51|13684.51|13604.51|13682.35|13602.35|10
1725729970000|2024-09-07 17:26:10|13682.5|13602.5|13682.08|13602.08|13682.5|13602.5|13681.72|13601.72|9
1725729980000|2024-09-07 17:26:20|13681.97|13601.97|13681.32|13601.32|13681.97|13601.97|13681.28|13601.28|9
1725729990000|2024-09-07 17:26:30|13681.3|13601.3|13680.57|13600.57|13681.3|13601.3|13680.41|13600.41|10
1725730000000|2024-09-07 17:26:40|13680.63|13600.63|13680.68|13600.68|13680.97|13600.97|13680.34|13600.34|10
1725730010000|2024-09-07 17:26:50|13680.61|13600.61|13680.44|13600.44|13680.73|13600.73|13680.41|13600.41|8
1725730020000|2024-09-07 17:27:00|13680.48|13600.48|13680.71|13600.71|13680.87|13600.87|13680.48|13600.48|9
1725730030000|2024-09-07 17:27:10|13680.47|13600.47|13681.26|13601.26|13681.5|13601.5|13680.47|13600.47|10
1725730040000|2024-09-07 17:27:20|13681.35|13601.35|13680.84|13600.84|13681.35|13601.35|13680.84|13600.84|7
1725730050000|2024-09-07 17:27:30|13681.16|13601.16|13680.9|13600.9|13681.17|13601.17|13680.5|13600.5|10
1725730060000|2024-09-07 17:27:40|13680.89|13600.89|13681.48|13601.48|13681.74|13601.74|13680.76|13600.76|10
1725730070000|2024-09-07 17:27:50|13681.74|13601.74|13681.06|13601.06|13681.81|13601.81|13681.02|13601.02|7
1725730080000|2024-09-07 17:28:00|13681.22|13601.22|13681.91|13601.91|13681.91|13601.91|13681.02|13601.02|9
1725730090000|2024-09-07 17:28:10|13682.01|13602.01|13681.9|13601.9|13682.08|13602.08|13681.63|13601.63|10
1725730100000|2024-09-07 17:28:20|13681.49|13601.49|13682.6|13602.6|13682.6|13602.6|13681.49|13601.49|9
1725730110000|2024-09-07 17:28:30|13682.24|13602.24|13682.24|13602.24|13682.28|13602.28|13681.86|13601.86|7
1725730120000|2024-09-07 17:28:40|13682.11|13602.11|13682.06|13602.06|13682.31|13602.31|13681.71|13601.71|9
1725730130000|2024-09-07 17:28:50|13681.96|13601.96|13677.99|13597.99|13681.96|13601.96|13677.99|13597.99|10
1725730140000|2024-09-07 17:29:00|13677.24|13597.24|13676.21|13596.21|13677.24|13597.24|13676.2|13596.2|9
1725730150000|2024-09-07 17:29:10|13676.52|13596.52|13676.96|13596.96|13676.96|13596.96|13676.45|13596.45|9
1725730160000|2024-09-07 17:29:20|13676.76|13596.76|13677.07|13597.07|13677.25|13597.25|13676.76|13596.76|10
1725730170000|2024-09-07 17:29:30|13677.06|13597.06|13677.38|13597.38|13677.56|13597.56|13677.06|13597.06|9
1725730180000|2024-09-07 17:29:40|13677.69|13597.69|13677.26|13597.26|13677.77|13597.77|13677.05|13597.05|10
1725730190000|2024-09-07 17:29:50|13676.85|13596.85|13676.54|13596.54|13676.88|13596.88|13676.22|13596.22|10
1725730200000|2024-09-07 17:30:00|13676.5|13596.5|13678.37|13598.37|13678.37|13598.37|13676.5|13596.5|10
1725730210000|2024-09-07 17:30:10|13678.75|13598.75|13680.45|13600.45|13680.45|13600.45|13678.74|13598.74|10
1725730220000|2024-09-07 17:30:20|13680.49|13600.49|13678.57|13598.57|13681.02|13601.02|13678.56|13598.56|10
1725730230000|2024-09-07 17:30:30|13678.29|13598.29|13675.78|13595.78|13678.29|13598.29|13675.78|13595.78|10
1725730240000|2024-09-07 17:30:40|13675.77|13595.77|13675.86|13595.86|13676.14|13596.14|13675.77|13595.77|8
1725730250000|2024-09-07 17:30:50|13675.61|13595.61|13675.89|13595.89|13676.02|13596.02|13675.53|13595.53|7
1725730260000|2024-09-07 17:31:00|13675.42|13595.42|13676.13|13596.13|13676.23|13596.23|13675.18|13595.18|10
1725730270000|2024-09-07 17:31:10|13676.18|13596.18|13676.82|13596.82|13676.82|13596.82|13675.93|13595.93|9
1725730280000|2024-09-07 17:31:20|13676.72|13596.72|13676.63|13596.63|13676.72|13596.72|13676.18|13596.18|8
1725730290000|2024-09-07 17:31:30|13676.62|13596.62|13676.74|13596.74|13677.1|13597.1|13676.58|13596.58|9
1725730300000|2024-09-07 17:31:40|13675.08|13595.08|13675.2|13595.2|13675.51|13595.51|13675.06|13595.06|9
1725730310000|2024-09-07 17:31:50|13675.46|13595.46|13673.24|13593.24|13675.46|13595.46|13673.24|13593.24|9
1725730320000|2024-09-07 17:32:00|13672.79|13592.79|13672.22|13592.22|13672.86|13592.86|13672.22|13592.22|10
1725730330000|2024-09-07 17:32:10|13672.18|13592.18|13672.04|13592.04|13672.31|13592.31|13672.04|13592.04|9
1725730340000|2024-09-07 17:32:20|13672.05|13592.05|13671.17|13591.17|13672.05|13592.05|13671.17|13591.17|8
1725730350000|2024-09-07 17:32:30|13671.16|13591.16|13670.8|13590.8|13671.16|13591.16|13670.8|13590.8|8
1725730360000|2024-09-07 17:32:40|13670.86|13590.86|13669.04|13589.04|13670.86|13590.86|13669.04|13589.04|10
1725730370000|2024-09-07 17:32:50|13669.43|13589.43|13668.96|13588.96|13669.62|13589.62|13668.74|13588.74|9
1725730380000|2024-09-07 17:33:00|13668.9|13588.9|13669.07|13589.07|13669.27|13589.27|13668.9|13588.9|10
1725730390000|2024-09-07 17:33:10|13669.31|13589.31|13668.64|13588.64|13669.48|13589.48|13668.15|13588.15|8
1725730400000|2024-09-07 17:33:20|13668.56|13588.56|13667.54|13587.54|13669.11|13589.11|13667.54|13587.54|10
1725730410000|2024-09-07 17:33:30|13667.41|13587.41|13666.18|13586.18|13667.45|13587.45|13666.18|13586.18|10
1725730420000|2024-09-07 17:33:40|13665.74|13585.74|13665.42|13585.42|13665.74|13585.74|13665.42|13585.42|9
1725730430000|2024-09-07 17:33:50|13665.51|13585.51|13665.22|13585.22|13665.51|13585.51|13665.08|13585.08|8
1725730440000|2024-09-07 17:34:00|13665.15|13585.15|13665.88|13585.88|13665.88|13585.88|13664.87|13584.87|7
1725730450000|2024-09-07 17:34:10|13665.8|13585.8|13666.91|13586.91|13666.92|13586.92|13665.8|13585.8|10
1725730460000|2024-09-07 17:34:20|13666.92|13586.92|13667.15|13587.15|13667.37|13587.37|13666.92|13586.92|9
1725730470000|2024-09-07 17:34:30|13667.11|13587.11|13666.54|13586.54|13667.5|13587.5|13666.54|13586.54|8
1725730480000|2024-09-07 17:34:40|13666.4|13586.4|13665.61|13585.61|13666.6|13586.6|13665.61|13585.61|10
1725730490000|2024-09-07 17:34:50|13665.46|13585.46|13665.41|13585.41|13665.61|13585.61|13665.41|13585.41|8
1725730500000|2024-09-07 17:35:00|13665.35|13585.35|13665.48|13585.48|13665.61|13585.61|13665.27|13585.27|6
1725730510000|2024-09-07 17:35:10|13665.63|13585.63|13665.27|13585.27|13665.63|13585.63|13665.22|13585.22|9
1725730520000|2024-09-07 17:35:20|13665.03|13585.03|13664.38|13584.38|13665.03|13585.03|13664.33|13584.33|8
1725730530000|2024-09-07 17:35:30|13664.25|13584.25|13663.92|13583.92|13664.25|13584.25|13663.74|13583.74|10
1725730540000|2024-09-07 17:35:40|13663.97|13583.97|13663.8|13583.8|13664.14|13584.14|13663.8|13583.8|8
1725730550000|2024-09-07 17:35:50|13663.51|13583.51|13663.69|13583.69|13663.84|13583.84|13663.46|13583.46|9
1725730560000|2024-09-07 17:36:00|13663.9|13583.9|13664.67|13584.67|13664.67|13584.67|13663.9|13583.9|10
1725730570000|2024-09-07 17:36:10|13664.37|13584.37|13663.66|13583.66|13664.37|13584.37|13663.66|13583.66|6
1725730580000|2024-09-07 17:36:20|13663.83|13583.83|13660.84|13580.84|13663.83|13583.83|13660.84|13580.84|9
1725730590000|2024-09-07 17:36:30|13660.75|13580.75|13659.89|13579.89|13660.75|13580.75|13659.86|13579.86|9
1725730600000|2024-09-07 17:36:40|13659.09|13579.09|13657.37|13577.37|13659.09|13579.09|13657.07|13577.07|9
1725730610000|2024-09-07 17:36:50|13657.59|13577.59|13657.71|13577.71|13657.92|13577.92|13657.59|13577.59|6
1725730620000|2024-09-07 17:37:00|13657.76|13577.76|13654.82|13574.82|13658|13578|13654.82|13574.82|10
1725730630000|2024-09-07 17:37:10|13654.2|13574.2|13654.02|13574.02|13654.62|13574.62|13653.5|13573.5|10
1725730640000|2024-09-07 17:37:20|13654.03|13574.03|13650.63|13570.63|13654.04|13574.04|13650.63|13570.63|9
1725730650000|2024-09-07 17:37:30|13650.51|13570.51|13650.2|13570.2|13650.51|13570.51|13650.11|13570.11|10
1725730660000|2024-09-07 17:37:40|13651.01|13571.01|13652.14|13572.14|13652.14|13572.14|13651.01|13571.01|10
1725730670000|2024-09-07 17:37:50|13652.22|13572.22|13652.16|13572.16|13652.22|13572.22|13651.71|13571.71|9
1725730680000|2024-09-07 17:38:00|13652.19|13572.19|13651.95|13571.95|13652.37|13572.37|13651.95|13571.95|9
1725730690000|2024-09-07 17:38:10|13652.12|13572.12|13650.36|13570.36|13652.23|13572.23|13650.29|13570.29|9
1725730700000|2024-09-07 17:38:20|13650.61|13570.61|13650.79|13570.79|13651.13|13571.13|13650.6|13570.6|7
1725730710000|2024-09-07 17:38:30|13650.85|13570.85|13650.92|13570.92|13651.39|13571.39|13650.84|13570.84|9
1725730720000|2024-09-07 17:38:40|13651.18|13571.18|13651.84|13571.84|13651.84|13571.84|13651.15|13571.15|9
1725730730000|2024-09-07 17:38:50|13651.87|13571.87|13652.23|13572.23|13652.23|13572.23|13651.74|13571.74|8
1725730740000|2024-09-07 17:39:00|13652.07|13572.07|13652.62|13572.62|13652.62|13572.62|13651.96|13571.96|8
1725730750000|2024-09-07 17:39:10|13653.13|13573.13|13654.05|13574.05|13654.05|13574.05|13653.13|13573.13|10
1725730760000|2024-09-07 17:39:20|13654.18|13574.18|13655.74|13575.74|13655.74|13575.74|13654.18|13574.18|10
1725730770000|2024-09-07 17:39:30|13656.24|13576.24|13657.74|13577.74|13657.74|13577.74|13656.24|13576.24|10
1725730780000|2024-09-07 17:39:40|13657.81|13577.81|13658.36|13578.36|13658.36|13578.36|13656.74|13576.74|10
1725730790000|2024-09-07 17:39:50|13658.51|13578.51|13659.99|13579.99|13659.99|13579.99|13658.51|13578.51|10
1725730800000|2024-09-07 17:40:00|13660.02|13580.02|13660.2|13580.2|13660.2|13580.2|13659.36|13579.36|8
1725730810000|2024-09-07 17:40:10|13660.29|13580.29|13660.51|13580.51|13660.51|13580.51|13659.86|13579.86|10
1725730820000|2024-09-07 17:40:20|13660.74|13580.74|13660.6|13580.6|13660.74|13580.74|13660.03|13580.03|9
1725730830000|2024-09-07 17:40:30|13660.76|13580.76|13661.07|13581.07|13661.3|13581.3|13660.67|13580.67|10
1725730840000|2024-09-07 17:40:40|13661.08|13581.08|13663.01|13583.01|13663.01|13583.01|13661.08|13581.08|10
1725730850000|2024-09-07 17:40:50|13663.1|13583.1|13660.36|13580.36|13663.15|13583.15|13660.23|13580.23|10
1725730860000|2024-09-07 17:41:00|13659.93|13579.93|13660.08|13580.08|13660.22|13580.22|13659.81|13579.81|10
1725730870000|2024-09-07 17:41:10|13659.75|13579.75|13660.68|13580.68|13660.75|13580.75|13659.46|13579.46|10
1725730880000|2024-09-07 17:41:20|13660.76|13580.76|13662.6|13582.6|13662.6|13582.6|13660.76|13580.76|9
1725730890000|2024-09-07 17:41:30|13662.69|13582.69|13663.28|13583.28|13663.37|13583.37|13662.69|13582.69|10
1725730900000|2024-09-07 17:41:40|13663.61|13583.61|13661.95|13581.95|13663.61|13583.61|13661.91|13581.91|10
1725730910000|2024-09-07 17:41:50|13661.94|13581.94|13659.99|13579.99|13661.96|13581.96|13659.85|13579.85|10
1725730920000|2024-09-07 17:42:00|13660.37|13580.37|13660.74|13580.74|13661.14|13581.14|13660.37|13580.37|9
1725730930000|2024-09-07 17:42:10|13661.08|13581.08|13661.13|13581.13|13661.7|13581.7|13661.08|13581.08|8
1725730940000|2024-09-07 17:42:20|13661.14|13581.14|13660.8|13580.8|13661.99|13581.99|13660.74|13580.74|10
1725730950000|2024-09-07 17:42:30|13660.97|13580.97|13661.99|13581.99|13662.45|13582.45|13660.97|13580.97|10
1725730960000|2024-09-07 17:42:40|13661.9|13581.9|13662.68|13582.68|13662.82|13582.82|13661.57|13581.57|10
1725730970000|2024-09-07 17:42:50|13663.01|13583.01|13662.92|13582.92|13663.01|13583.01|13662.05|13582.05|9
1725730980000|2024-09-07 17:43:00|13662.82|13582.82|13664.29|13584.29|13664.29|13584.29|13662.61|13582.61|10
1725730990000|2024-09-07 17:43:10|13664.8|13584.8|13663.6|13583.6|13664.81|13584.81|13663.14|13583.14|9
1725731000000|2024-09-07 17:43:20|13663.63|13583.63|13663.25|13583.25|13663.9|13583.9|13663.25|13583.25|7
1725731010000|2024-09-07 17:43:30|13663.14|13583.14|13662.94|13582.94|13663.44|13583.44|13662.5|13582.5|10
1725731020000|2024-09-07 17:43:40|13662.95|13582.95|13663.2|13583.2|13663.2|13583.2|13662.95|13582.95|9
1725731030000|2024-09-07 17:43:50|13663.42|13583.42|13664.93|13584.93|13664.93|13584.93|13662.94|13582.94|9
1725731040000|2024-09-07 17:44:00|13665.02|13585.02|13664.05|13584.05|13665.02|13585.02|13664.05|13584.05|10
1725731050000|2024-09-07 17:44:10|13663.61|13583.61|13666.17|13586.17|13666.17|13586.17|13663.61|13583.61|10
1725731060000|2024-09-07 17:44:20|13666.34|13586.34|13666.28|13586.28|13666.42|13586.42|13665.92|13585.92|9
1725731070000|2024-09-07 17:44:30|13666.26|13586.26|13665.72|13585.72|13666.41|13586.41|13665.72|13585.72|7
1725731080000|2024-09-07 17:44:40|13665.64|13585.64|13666.11|13586.11|13666.28|13586.28|13665.64|13585.64|10
1725731090000|2024-09-07 17:44:50|13666.15|13586.15|13666.47|13586.47|13666.58|13586.58|13666.15|13586.15|10
1725731100000|2024-09-07 17:45:00|13665.9|13585.9|13664.72|13584.72|13665.9|13585.9|13664.72|13584.72|10
1725731110000|2024-09-07 17:45:10|13664.73|13584.73|13665.65|13585.65|13665.75|13585.75|13664.72|13584.72|10
1725731120000|2024-09-07 17:45:20|13665.81|13585.81|13665.96|13585.96|13665.96|13585.96|13665.42|13585.42|9
1725731130000|2024-09-07 17:45:30|13666.07|13586.07|13665.99|13585.99|13666.07|13586.07|13665.58|13585.58|9
1725731140000|2024-09-07 17:45:40|13665.96|13585.96|13665.16|13585.16|13666.07|13586.07|13665.16|13585.16|8
1725731150000|2024-09-07 17:45:50|13665.45|13585.45|13663.58|13583.58|13665.56|13585.56|13663.58|13583.58|10
1725731160000|2024-09-07 17:46:00|13663.57|13583.57|13662.09|13582.09|13663.57|13583.57|13662.09|13582.09|10
1725731170000|2024-09-07 17:46:10|13661.75|13581.75|13654.58|13574.58|13661.75|13581.75|13654.58|13574.58|10
1725731180000|2024-09-07 17:46:20|13654.33|13574.33|13654.83|13574.83|13655.01|13575.01|13654.15|13574.15|10
1725731190000|2024-09-07 17:46:30|13654.51|13574.51|13654.99|13574.99|13654.99|13574.99|13654.32|13574.32|9
1725731200000|2024-09-07 17:46:40|13655.54|13575.54|13657.85|13577.85|13657.85|13577.85|13655.54|13575.54|10
1725731210000|2024-09-07 17:46:50|13657.84|13577.84|13657.57|13577.57|13658.03|13578.03|13657.56|13577.56|8
1725731220000|2024-09-07 17:47:00|13657.8|13577.8|13658.06|13578.06|13658.56|13578.56|13657.8|13577.8|10
1725731230000|2024-09-07 17:47:10|13658.41|13578.41|13659.31|13579.31|13659.32|13579.32|13658.41|13578.41|8
1725731240000|2024-09-07 17:47:20|13659.57|13579.57|13659.09|13579.09|13659.68|13579.68|13659.09|13579.09|10
1725731250000|2024-09-07 17:47:30|13658.99|13578.99|13659.14|13579.14|13659.38|13579.38|13658.99|13578.99|8
1725731260000|2024-09-07 17:47:40|13658.83|13578.83|13659.26|13579.26|13659.26|13579.26|13658.8|13578.8|9
1725731270000|2024-09-07 17:47:50|13659.03|13579.03|13659.63|13579.63|13659.63|13579.63|13659.03|13579.03|10
1725731280000|2024-09-07 17:48:00|13659.52|13579.52|13659.56|13579.56|13659.56|13579.56|13659.09|13579.09|9
1725731290000|2024-09-07 17:48:10|13659.53|13579.53|13660.01|13580.01|13660.01|13580.01|13659.45|13579.45|10
1725731300000|2024-09-07 17:48:20|13660.03|13580.03|13660.4|13580.4|13660.43|13580.43|13659.78|13579.78|9
1725731310000|2024-09-07 17:48:30|13660.78|13580.78|13661.07|13581.07|13661.07|13581.07|13660.78|13580.78|5
1725731320000|2024-09-07 17:48:40|13661.05|13581.05|13661.77|13581.77|13661.77|13581.77|13660.3|13580.3|10
1725731330000|2024-09-07 17:48:50|13662.04|13582.04|13663.03|13583.03|13663.21|13583.21|13662.04|13582.04|9
1725731340000|2024-09-07 17:49:00|13663.02|13583.02|13662.16|13582.16|13663.29|13583.29|13662.13|13582.13|7
1725731350000|2024-09-07 17:49:10|13661.87|13581.87|13661.4|13581.4|13662.13|13582.13|13661.32|13581.32|10
1725731360000|2024-09-07 17:49:20|13661.43|13581.43|13660.02|13580.02|13661.43|13581.43|13659.66|13579.66|10
1725731370000|2024-09-07 17:49:30|13659.79|13579.79|13657.48|13577.48|13659.79|13579.79|13657.33|13577.33|9
1725731380000|2024-09-07 17:49:40|13657.6|13577.6|13652.5|13572.5|13658.25|13578.25|13652.4|13572.4|10
1725731390000|2024-09-07 17:49:50|13652.41|13572.41|13651.5|13571.5|13652.72|13572.72|13651.2|13571.2|10
1725731400000|2024-09-07 17:50:00|13651.44|13571.44|13651.39|13571.39|13651.83|13571.83|13651.38|13571.38|10
1725731410000|2024-09-07 17:50:10|13651.52|13571.52|13651.63|13571.63|13651.86|13571.86|13651.37|13571.37|10
1725731420000|2024-09-07 17:50:20|13651.48|13571.48|13650.46|13570.46|13651.48|13571.48|13650.46|13570.46|9
1725731430000|2024-09-07 17:50:30|13650.12|13570.12|13650.12|13570.12|13650.26|13570.26|13649.95|13569.95|9
1725731440000|2024-09-07 17:50:40|13650.03|13570.03|13649.88|13569.88|13650.52|13570.52|13649.88|13569.88|9
1725731450000|2024-09-07 17:50:50|13649.48|13569.48|13648.69|13568.69|13649.66|13569.66|13648.18|13568.18|10
1725731460000|2024-09-07 17:51:00|13648.81|13568.81|13648.09|13568.09|13648.86|13568.86|13648.09|13568.09|10
1725731470000|2024-09-07 17:51:10|13648.06|13568.06|13644.9|13564.9|13648.46|13568.46|13644.9|13564.9|10
1725731480000|2024-09-07 17:51:20|13644.97|13564.97|13645.42|13565.42|13645.67|13565.67|13644.84|13564.84|10
1725731490000|2024-09-07 17:51:30|13645.85|13565.85|13646.6|13566.6|13646.8|13566.8|13645.85|13565.85|9
1725731500000|2024-09-07 17:51:40|13646.45|13566.45|13645.3|13565.3|13646.8|13566.8|13645.3|13565.3|10
1725731510000|2024-09-07 17:51:50|13645.09|13565.09|13642.67|13562.67|13645.09|13565.09|13641.66|13561.66|10
1725731520000|2024-09-07 17:52:00|13642.16|13562.16|13641.01|13561.01|13642.16|13562.16|13641.01|13561.01|10
1725731530000|2024-09-07 17:52:10|13641.02|13561.02|13641.08|13561.08|13641.61|13561.61|13640.77|13560.77|8
1725731540000|2024-09-07 17:52:20|13641.15|13561.15|13640.6|13560.6|13641.15|13561.15|13640.39|13560.39|10
1725731550000|2024-09-07 17:52:30|13640.67|13560.67|13627.58|13547.58|13640.71|13560.71|13627.58|13547.58|10
1725731560000|2024-09-07 17:52:40|13626.7|13546.7|13620.87|13540.87|13626.7|13546.7|13620.87|13540.87|10
1725731570000|2024-09-07 17:52:50|13620.12|13540.12|13616.2|13536.2|13620.58|13540.58|13616.2|13536.2|10
1725731580000|2024-09-07 17:53:00|13614.9|13534.9|13609.17|13529.17|13614.9|13534.9|13609.17|13529.17|10
1725731590000|2024-09-07 17:53:10|13610.24|13530.24|13609.4|13529.4|13610.54|13530.54|13608.93|13528.93|10
1725731600000|2024-09-07 17:53:20|13609.23|13529.23|13608.28|13528.28|13609.35|13529.35|13608.28|13528.28|10
1725731610000|2024-09-07 17:53:30|13607.76|13527.76|13603.29|13523.29|13608.09|13528.09|13603.29|13523.29|9
1725731620000|2024-09-07 17:53:40|13603.2|13523.2|13597.78|13517.78|13603.2|13523.2|13597.59|13517.59|10
1725731630000|2024-09-07 17:53:50|13597.42|13517.42|13590.45|13510.45|13597.42|13517.42|13590.45|13510.45|10
1725731640000|2024-09-07 17:54:00|13590.67|13510.67|13597.95|13517.95|13598.03|13518.03|13590.67|13510.67|10
1725731650000|2024-09-07 17:54:10|13598.4|13518.4|13600.96|13520.96|13601.41|13521.41|13598.39|13518.39|10
1725731660000|2024-09-07 17:54:20|13601.18|13521.18|13603.58|13523.58|13603.58|13523.58|13600.46|13520.46|10
1725731670000|2024-09-07 17:54:30|13604.04|13524.04|13605.82|13525.82|13605.82|13525.82|13604.04|13524.04|10
1725731680000|2024-09-07 17:54:40|13606.87|13526.87|13608.83|13528.83|13609.42|13529.42|13606.87|13526.87|9
1725731690000|2024-09-07 17:54:50|13608.57|13528.57|13610.88|13530.88|13611.2|13531.2|13608.57|13528.57|10
1725731700000|2024-09-07 17:55:00|13610.87|13530.87|13612.53|13532.53|13612.53|13532.53|13610.87|13530.87|10
1725731710000|2024-09-07 17:55:10|13613|13533|13614.87|13534.87|13615.54|13535.54|13613|13533|10
1725731720000|2024-09-07 17:55:20|13615.3|13535.3|13612.84|13532.84|13615.3|13535.3|13612.84|13532.84|10
1725731730000|2024-09-07 17:55:30|13611.86|13531.86|13611.07|13531.07|13611.86|13531.86|13610.31|13530.31|9
1725731740000|2024-09-07 17:55:40|13611.1|13531.1|13612.04|13532.04|13612.14|13532.14|13611.1|13531.1|10
1725731750000|2024-09-07 17:55:50|13612.48|13532.48|13613.26|13533.26|13613.57|13533.57|13612.48|13532.48|10
1725731760000|2024-09-07 17:56:00|13613.15|13533.15|13614.21|13534.21|13614.21|13534.21|13613.15|13533.15|10
1725731770000|2024-09-07 17:56:10|13614.22|13534.22|13609.94|13529.94|13614.22|13534.22|13609.94|13529.94|10
1725731780000|2024-09-07 17:56:20|13609.77|13529.77|13609.54|13529.54|13610.09|13530.09|13609.31|13529.31|9
1725731790000|2024-09-07 17:56:30|13609.65|13529.65|13610.08|13530.08|13610.24|13530.24|13609.65|13529.65|9
1725731800000|2024-09-07 17:56:40|13610.05|13530.05|13609.47|13529.47|13610.05|13530.05|13609.38|13529.38|6
1725731810000|2024-09-07 17:56:50|13609.51|13529.51|13609.03|13529.03|13609.69|13529.69|13608.69|13528.69|10
1725731820000|2024-09-07 17:57:00|13609.15|13529.15|13609.05|13529.05|13609.15|13529.15|13608.64|13528.64|6
1725731830000|2024-09-07 17:57:10|13609.08|13529.08|13608.85|13528.85|13609.08|13529.08|13608.67|13528.67|9
1725731840000|2024-09-07 17:57:20|13608.83|13528.83|13607.09|13527.09|13608.83|13528.83|13607.09|13527.09|10
1725731850000|2024-09-07 17:57:30|13606.94|13526.94|13609.09|13529.09|13609.09|13529.09|13606.94|13526.94|9
1725731860000|2024-09-07 17:57:40|13609.14|13529.14|13611.56|13531.56|13611.56|13531.56|13609.14|13529.14|10
1725731870000|2024-09-07 17:57:50|13612.26|13532.26|13615.25|13535.25|13615.59|13535.59|13612.26|13532.26|10
1725731880000|2024-09-07 17:58:00|13615.33|13535.33|13615.16|13535.16|13616.15|13536.15|13615.16|13535.16|10
1725731890000|2024-09-07 17:58:10|13615.76|13535.76|13615.98|13535.98|13616.14|13536.14|13614.87|13534.87|10
1725731900000|2024-09-07 17:58:20|13616.21|13536.21|13616.52|13536.52|13616.68|13536.68|13616.21|13536.21|10
1725731910000|2024-09-07 17:58:30|13616.77|13536.77|13616.98|13536.98|13616.98|13536.98|13616.6|13536.6|10
1725731920000|2024-09-07 17:58:40|13617.07|13537.07|13616.15|13536.15|13617.09|13537.09|13615.6|13535.6|9
1725731930000|2024-09-07 17:58:50|13615.7|13535.7|13613.48|13533.48|13615.78|13535.78|13613.48|13533.48|10
1725731940000|2024-09-07 17:59:00|13613.42|13533.42|13613.31|13533.31|13614.27|13534.27|13613.24|13533.24|10
1725731950000|2024-09-07 17:59:10|13613.37|13533.37|13614.16|13534.16|13614.68|13534.68|13613.37|13533.37|10
1725731960000|2024-09-07 17:59:20|13613.91|13533.91|13614.7|13534.7|13614.84|13534.84|13613.91|13533.91|9
1725731970000|2024-09-07 17:59:30|13615.48|13535.48|13617.16|13537.16|13617.16|13537.16|13614.96|13534.96|10
1725731980000|2024-09-07 17:59:40|13616.91|13536.91|13618.09|13538.09|13618.2|13538.2|13616.9|13536.9|9
1725731990000|2024-09-07 17:59:50|13617.91|13537.91|13617.41|13537.41|13618.02|13538.02|13617.23|13537.23|10
1725732000000|2024-09-07 18:00:00|13617.38|13537.38|13614.47|13534.47|13617.38|13537.38|13614.2|13534.2|10
1725732010000|2024-09-07 18:00:10|13614.16|13534.16|13611.55|13531.55|13614.16|13534.16|13611.55|13531.55|10
1725732020000|2024-09-07 18:00:20|13611.1|13531.1|13609.28|13529.28|13611.1|13531.1|13609.28|13529.28|10
1725732030000|2024-09-07 18:00:30|13609.36|13529.36|13609.29|13529.29|13609.37|13529.37|13608.38|13528.38|10
1725732040000|2024-09-07 18:00:40|13609.35|13529.35|13609.22|13529.22|13609.96|13529.96|13608.99|13528.99|9
1725732050000|2024-09-07 18:00:50|13609.21|13529.21|13609.53|13529.53|13610.07|13530.07|13609.21|13529.21|9
1725732060000|2024-09-07 18:01:00|13609.58|13529.58|13609.5|13529.5|13609.7|13529.7|13609.16|13529.16|10
1725732070000|2024-09-07 18:01:10|13609.88|13529.88|13604.65|13524.65|13609.88|13529.88|13604.65|13524.65|10
1725732080000|2024-09-07 18:01:20|13604.54|13524.54|13603.49|13523.49|13604.55|13524.55|13602.8|13522.8|10
1725732090000|2024-09-07 18:01:30|13603.33|13523.33|13599.24|13519.24|13603.33|13523.33|13599.24|13519.24|10
1725732100000|2024-09-07 18:01:40|13599.06|13519.06|13599.05|13519.05|13599.44|13519.44|13598.84|13518.84|9
1725732110000|2024-09-07 18:01:50|13598.92|13518.92|13595.88|13515.88|13598.92|13518.92|13595.88|13515.88|10
1725732120000|2024-09-07 18:02:00|13595.65|13515.65|13595.63|13515.63|13596.09|13516.09|13595.51|13515.51|10
1725732130000|2024-09-07 18:02:10|13594.3|13514.3|13590.1|13510.1|13594.3|13514.3|13590.04|13510.04|10
1725732140000|2024-09-07 18:02:20|13588.53|13508.53|13586.17|13506.17|13588.53|13508.53|13586.17|13506.17|10
1725732150000|2024-09-07 18:02:30|13584.25|13504.25|13585.87|13505.87|13585.87|13505.87|13583.46|13503.46|9
1725732160000|2024-09-07 18:02:40|13586.61|13506.61|13587.14|13507.14|13587.19|13507.19|13585.46|13505.46|8
1725732170000|2024-09-07 18:02:50|13587.61|13507.61|13590.71|13510.71|13590.71|13510.71|13587.61|13507.61|9
1725732180000|2024-09-07 18:03:00|13592.62|13512.62|13594.2|13514.2|13594.2|13514.2|13592.41|13512.41|10
1725732190000|2024-09-07 18:03:10|13594.9|13514.9|13595.18|13515.18|13595.18|13515.18|13594.48|13514.48|8
1725732200000|2024-09-07 18:03:20|13595.14|13515.14|13595.65|13515.65|13595.84|13515.84|13594.49|13514.49|10
1725732210000|2024-09-07 18:03:30|13595.68|13515.68|13597.44|13517.44|13597.44|13517.44|13595.68|13515.68|10
1725732220000|2024-09-07 18:03:40|13597.37|13517.37|13597.39|13517.39|13597.42|13517.42|13597.03|13517.03|8
1725732230000|2024-09-07 18:03:50|13597.49|13517.49|13598.68|13518.68|13598.82|13518.82|13597.49|13517.49|9
1725732240000|2024-09-07 18:04:00|13598.73|13518.73|13600.32|13520.32|13600.32|13520.32|13598.73|13518.73|10
1725732250000|2024-09-07 18:04:10|13600.61|13520.61|13602.04|13522.04|13602.04|13522.04|13600.61|13520.61|10
1725732260000|2024-09-07 18:04:20|13602.32|13522.32|13602.96|13522.96|13603.27|13523.27|13601.95|13521.95|10
1725732270000|2024-09-07 18:04:30|13602.97|13522.97|13603.12|13523.12|13603.58|13523.58|13602.7|13522.7|10
1725732280000|2024-09-07 18:04:40|13603.04|13523.04|13604.11|13524.11|13604.11|13524.11|13603.04|13523.04|9
1725732290000|2024-09-07 18:04:50|13604.33|13524.33|13604.92|13524.92|13605.02|13525.02|13604.05|13524.05|10
1725732300000|2024-09-07 18:05:00|13604.8|13524.8|13606.42|13526.42|13606.42|13526.42|13604.8|13524.8|10
1725732310000|2024-09-07 18:05:10|13606.33|13526.33|13607.51|13527.51|13607.64|13527.64|13606.33|13526.33|10
1725732320000|2024-09-07 18:05:20|13607.76|13527.76|13611.25|13531.25|13611.25|13531.25|13607.59|13527.59|10
1725732330000|2024-09-07 18:05:30|13611.45|13531.45|13612.52|13532.52|13612.61|13532.61|13611.45|13531.45|10
1725732340000|2024-09-07 18:05:40|13612.57|13532.57|13612.45|13532.45|13612.62|13532.62|13612.11|13532.11|9
1725732350000|2024-09-07 18:05:50|13612.44|13532.44|13613.73|13533.73|13613.86|13533.86|13612.44|13532.44|9
1725732360000|2024-09-07 18:06:00|13613.25|13533.25|13614.77|13534.77|13614.81|13534.81|13613.23|13533.23|10
1725732370000|2024-09-07 18:06:10|13614.39|13534.39|13615.22|13535.22|13615.22|13535.22|13614.09|13534.09|10
1725732380000|2024-09-07 18:06:20|13615.26|13535.26|13620.55|13540.55|13620.55|13540.55|13615.26|13535.26|10
1725732390000|2024-09-07 18:06:30|13620.61|13540.61|13626.11|13546.11|13626.11|13546.11|13620.28|13540.28|9
1725732400000|2024-09-07 18:06:40|13626.61|13546.61|13626|13546|13626.99|13546.99|13625.91|13545.91|10
1725732410000|2024-09-07 18:06:50|13625.84|13545.84|13625.59|13545.59|13626|13546|13625.59|13545.59|10
1725732420000|2024-09-07 18:07:00|13625.78|13545.78|13626.47|13546.47|13626.47|13546.47|13625.75|13545.75|9
1725732430000|2024-09-07 18:07:10|13626.11|13546.11|13626.32|13546.32|13626.52|13546.52|13626.11|13546.11|9
1725732440000|2024-09-07 18:07:20|13626.23|13546.23|13626.86|13546.86|13627.18|13547.18|13626.04|13546.04|10
1725732450000|2024-09-07 18:07:30|13626.75|13546.75|13623.18|13543.18|13626.75|13546.75|13623.18|13543.18|9
1725732460000|2024-09-07 18:07:40|13622.91|13542.91|13624.36|13544.36|13624.96|13544.96|13620.67|13540.67|10
1725732470000|2024-09-07 18:07:50|13623.11|13543.11|13622.45|13542.45|13623.11|13543.11|13622.22|13542.22|10
1725732480000|2024-09-07 18:08:00|13622.84|13542.84|13622.21|13542.21|13622.84|13542.84|13621.91|13541.91|10
1725732490000|2024-09-07 18:08:10|13622.22|13542.22|13620|13540|13622.22|13542.22|13620|13540|10
1725732500000|2024-09-07 18:08:20|13619.48|13539.48|13618.55|13538.55|13619.48|13539.48|13618.47|13538.47|10
1725732510000|2024-09-07 18:08:30|13618.46|13538.46|13618.2|13538.2|13618.49|13538.49|13618.06|13538.06|8
1725732520000|2024-09-07 18:08:40|13618.19|13538.19|13618.6|13538.6|13618.75|13538.75|13617.65|13537.65|9
1725732530000|2024-09-07 18:08:50|13618.56|13538.56|13620.02|13540.02|13620.02|13540.02|13618.31|13538.31|10
1725732540000|2024-09-07 18:09:00|13619.65|13539.65|13621.94|13541.94|13621.94|13541.94|13619.65|13539.65|10
1725732550000|2024-09-07 18:09:10|13622.02|13542.02|13623.21|13543.21|13623.21|13543.21|13622.02|13542.02|10
1725732560000|2024-09-07 18:09:20|13623.33|13543.33|13623.93|13543.93|13623.93|13543.93|13623.28|13543.28|8
1725732570000|2024-09-07 18:09:30|13624.04|13544.04|13624.27|13544.27|13624.47|13544.47|13624.04|13544.04|7
1725732580000|2024-09-07 18:09:40|13624.4|13544.4|13625.99|13545.99|13626.02|13546.02|13624.4|13544.4|9
1725732590000|2024-09-07 18:09:50|13625.93|13545.93|13627.63|13547.63|13627.63|13547.63|13625.76|13545.76|9
1725732600000|2024-09-07 18:10:00|13627.58|13547.58|13628.39|13548.39|13628.39|13548.39|13627.53|13547.53|10
1725732610000|2024-09-07 18:10:10|13628.28|13548.28|13629.34|13549.34|13629.34|13549.34|13628.22|13548.22|10
1725732620000|2024-09-07 18:10:20|13629.37|13549.37|13630.55|13550.55|13630.55|13550.55|13629.37|13549.37|8
1725732630000|2024-09-07 18:10:30|13630.71|13550.71|13631.21|13551.21|13631.66|13551.66|13630.71|13550.71|10
1725732640000|2024-09-07 18:10:40|13631.19|13551.19|13631.67|13551.67|13631.97|13551.97|13631.19|13551.19|10
1725732650000|2024-09-07 18:10:50|13631.96|13551.96|13632.15|13552.15|13632.16|13552.16|13631.63|13551.63|10
1725732660000|2024-09-07 18:11:00|13632.26|13552.26|13629.68|13549.68|13632.85|13552.85|13629.68|13549.68|10
1725732670000|2024-09-07 18:11:10|13629.5|13549.5|13627.75|13547.75|13630.68|13550.68|13627.75|13547.75|10
1725732680000|2024-09-07 18:11:20|13627.3|13547.3|13623.18|13543.18|13627.3|13547.3|13623.18|13543.18|10
1725732690000|2024-09-07 18:11:30|13623.08|13543.08|13624.09|13544.09|13624.12|13544.12|13622.47|13542.47|9
1725732700000|2024-09-07 18:11:40|13623.74|13543.74|13619.09|13539.09|13623.74|13543.74|13618.88|13538.88|9
1725732710000|2024-09-07 18:11:50|13619|13539|13617.59|13537.59|13619|13539|13617.56|13537.56|9
1725732720000|2024-09-07 18:12:00|13617.79|13537.79|13618.85|13538.85|13618.85|13538.85|13617.79|13537.79|9
1725732730000|2024-09-07 18:12:10|13618.68|13538.68|13618.95|13538.95|13619.2|13539.2|13618.68|13538.68|10
1725732740000|2024-09-07 18:12:20|13618.97|13538.97|13619.2|13539.2|13619.38|13539.38|13618.91|13538.91|10
1725732750000|2024-09-07 18:12:30|13619.23|13539.23|13616.37|13536.37|13619.23|13539.23|13616.37|13536.37|10
1725732760000|2024-09-07 18:12:40|13616.32|13536.32|13617.83|13537.83|13617.83|13537.83|13616.32|13536.32|10
1725732770000|2024-09-07 18:12:50|13617.58|13537.58|13617.45|13537.45|13617.94|13537.94|13617.31|13537.31|10
1725732780000|2024-09-07 18:13:00|13617.61|13537.61|13617.48|13537.48|13617.87|13537.87|13617.32|13537.32|10
1725732790000|2024-09-07 18:13:10|13617.38|13537.38|13614.61|13534.61|13617.38|13537.38|13614.61|13534.61|10
1725732800000|2024-09-07 18:13:20|13614.41|13534.41|13614.31|13534.31|13614.73|13534.73|13614.31|13534.31|8
1725732810000|2024-09-07 18:13:30|13614.2|13534.2|13615.77|13535.77|13615.77|13535.77|13614.2|13534.2|9
1725732820000|2024-09-07 18:13:40|13615.65|13535.65|13616.22|13536.22|13616.22|13536.22|13615.48|13535.48|9
1725732830000|2024-09-07 18:13:50|13616.49|13536.49|13617.76|13537.76|13617.76|13537.76|13616.23|13536.23|10
1725732840000|2024-09-07 18:14:00|13617.78|13537.78|13618.21|13538.21|13618.56|13538.56|13617.46|13537.46|9
1725732850000|2024-09-07 18:14:10|13618.28|13538.28|13619.87|13539.87|13619.87|13539.87|13618.06|13538.06|10
1725732860000|2024-09-07 18:14:20|13619.88|13539.88|13619.86|13539.86|13620.03|13540.03|13619.63|13539.63|9
1725732870000|2024-09-07 18:14:30|13619.71|13539.71|13619.67|13539.67|13620.38|13540.38|13619.67|13539.67|10
1725732880000|2024-09-07 18:14:40|13619.36|13539.36|13619.02|13539.02|13619.51|13539.51|13619.01|13539.01|9
1725732890000|2024-09-07 18:14:50|13618.7|13538.7|13617.64|13537.64|13618.7|13538.7|13617.46|13537.46|9
1725732900000|2024-09-07 18:15:00|13617.4|13537.4|13617.85|13537.85|13618.32|13538.32|13617.39|13537.39|9
1725732910000|2024-09-07 18:15:10|13617.45|13537.45|13618.69|13538.69|13618.77|13538.77|13617.45|13537.45|10
1725732920000|2024-09-07 18:15:20|13618.66|13538.66|13619.29|13539.29|13619.32|13539.32|13618.3|13538.3|9
1725732930000|2024-09-07 18:15:30|13619.65|13539.65|13621.23|13541.23|13621.81|13541.81|13619.65|13539.65|9
1725732940000|2024-09-07 18:15:40|13621.2|13541.2|13621.68|13541.68|13621.68|13541.68|13621.13|13541.13|10
1725732950000|2024-09-07 18:15:50|13621.64|13541.64|13622.35|13542.35|13622.43|13542.43|13621.41|13541.41|10
1725732960000|2024-09-07 18:16:00|13622.61|13542.61|13620.3|13540.3|13622.61|13542.61|13619.84|13539.84|9
1725732970000|2024-09-07 18:16:10|13620.04|13540.04|13620.79|13540.79|13620.86|13540.86|13620.04|13540.04|9
1725732980000|2024-09-07 18:16:20|13621.02|13541.02|13621.74|13541.74|13621.74|13541.74|13620.65|13540.65|10
1725732990000|2024-09-07 18:16:30|13621.52|13541.52|13624.19|13544.19|13624.19|13544.19|13621.52|13541.52|10
1725733000000|2024-09-07 18:16:40|13624.15|13544.15|13624.75|13544.75|13624.89|13544.89|13623.93|13543.93|10
1725733010000|2024-09-07 18:16:50|13624.38|13544.38|13624.28|13544.28|13624.38|13544.38|13623.75|13543.75|8
1725733020000|2024-09-07 18:17:00|13624.68|13544.68|13625.21|13545.21|13625.21|13545.21|13624.46|13544.46|9
1725733030000|2024-09-07 18:17:10|13625.41|13545.41|13625.76|13545.76|13626.14|13546.14|13625.41|13545.41|9
1725733040000|2024-09-07 18:17:20|13625.75|13545.75|13626.88|13546.88|13626.88|13546.88|13625.55|13545.55|10
1725733050000|2024-09-07 18:17:30|13627.09|13547.09|13628.31|13548.31|13628.31|13548.31|13627.09|13547.09|9
1725733060000|2024-09-07 18:17:40|13628.42|13548.42|13629.69|13549.69|13629.71|13549.71|13627.99|13547.99|10
1725733070000|2024-09-07 18:17:50|13629.48|13549.48|13631.37|13551.37|13631.65|13551.65|13629.48|13549.48|10
1725733080000|2024-09-07 18:18:00|13631.3|13551.3|13631.91|13551.91|13631.98|13551.98|13630.98|13550.98|10
1725733090000|2024-09-07 18:18:10|13631.92|13551.92|13632.3|13552.3|13632.36|13552.36|13631.64|13551.64|9
1725733100000|2024-09-07 18:18:20|13632.16|13552.16|13632.06|13552.06|13632.26|13552.26|13631.97|13551.97|7
1725733110000|2024-09-07 18:18:30|13632.71|13552.71|13632.49|13552.49|13632.86|13552.86|13632.49|13552.49|9
1725733120000|2024-09-07 18:18:40|13632.77|13552.77|13633.92|13553.92|13633.92|13553.92|13632.77|13552.77|7
1725733130000|2024-09-07 18:18:50|13633.53|13553.53|13632.29|13552.29|13633.53|13553.53|13632.29|13552.29|9
1725733140000|2024-09-07 18:19:00|13632.25|13552.25|13632.52|13552.52|13632.73|13552.73|13632.14|13552.14|8
1725733150000|2024-09-07 18:19:10|13632.53|13552.53|13630.33|13550.33|13632.53|13552.53|13630.33|13550.33|10
1725733160000|2024-09-07 18:19:20|13630.08|13550.08|13629.78|13549.78|13630.08|13550.08|13629.22|13549.22|10
1725733170000|2024-09-07 18:19:30|13629.92|13549.92|13628.64|13548.64|13629.92|13549.92|13628.44|13548.44|8
1725733180000|2024-09-07 18:19:40|13628.63|13548.63|13627.6|13547.6|13628.63|13548.63|13627.3|13547.3|9
1725733190000|2024-09-07 18:19:50|13627.65|13547.65|13626.37|13546.37|13627.65|13547.65|13626.37|13546.37|7
1725733200000|2024-09-07 18:20:00|13626.38|13546.38|13628.24|13548.24|13628.81|13548.81|13626.38|13546.38|9
1725733210000|2024-09-07 18:20:10|13627.52|13547.52|13627.31|13547.31|13627.67|13547.67|13627.2|13547.2|10
1725733220000|2024-09-07 18:20:20|13627.32|13547.32|13627.18|13547.18|13627.32|13547.32|13626.74|13546.74|7
1725733230000|2024-09-07 18:20:30|13627.13|13547.13|13627.05|13547.05|13627.35|13547.35|13626.92|13546.92|9
1725733240000|2024-09-07 18:20:40|13627.35|13547.35|13627.34|13547.34|13627.46|13547.46|13626.64|13546.64|10
1725733250000|2024-09-07 18:20:50|13627.21|13547.21|13626.89|13546.89|13627.23|13547.23|13626.38|13546.38|9
1725733260000|2024-09-07 18:21:00|13627.1|13547.1|13626.08|13546.08|13627.21|13547.21|13625.83|13545.83|10
1725733270000|2024-09-07 18:21:10|13626.11|13546.11|13627.49|13547.49|13627.49|13547.49|13625.91|13545.91|10
1725733280000|2024-09-07 18:21:20|13627.34|13547.34|13629.05|13549.05|13629.19|13549.19|13627.34|13547.34|10
1725733290000|2024-09-07 18:21:30|13628.69|13548.69|13629.76|13549.76|13629.76|13549.76|13628.69|13548.69|10
1725733300000|2024-09-07 18:21:40|13629.82|13549.82|13633.69|13553.69|13633.85|13553.85|13629.82|13549.82|10
1725733310000|2024-09-07 18:21:50|13634.91|13554.91|13635.96|13555.96|13635.96|13555.96|13634.89|13554.89|9
1725733320000|2024-09-07 18:22:00|13635.98|13555.98|13638.47|13558.47|13638.47|13558.47|13635.65|13555.65|9
1725733330000|2024-09-07 18:22:10|13638.81|13558.81|13637.89|13557.89|13638.9|13558.9|13637.89|13557.89|9
1725733340000|2024-09-07 18:22:20|13638.26|13558.26|13639.12|13559.12|13639.12|13559.12|13638.26|13558.26|10
1725733350000|2024-09-07 18:22:30|13639.55|13559.55|13640.66|13560.66|13641.42|13561.42|13639.37|13559.37|10
1725733360000|2024-09-07 18:22:40|13640.71|13560.71|13640.08|13560.08|13642.05|13562.05|13640.08|13560.08|10
1725733370000|2024-09-07 18:22:50|13640.11|13560.11|13640.35|13560.35|13640.35|13560.35|13639.96|13559.96|7
1725733380000|2024-09-07 18:23:00|13640.44|13560.44|13640.27|13560.27|13640.49|13560.49|13639.85|13559.85|10
1725733390000|2024-09-07 18:23:10|13639.88|13559.88|13640.52|13560.52|13640.57|13560.57|13639.88|13559.88|7
1725733400000|2024-09-07 18:23:20|13640.51|13560.51|13640.86|13560.86|13640.86|13560.86|13639.61|13559.61|10
1725733410000|2024-09-07 18:23:30|13640.63|13560.63|13640.37|13560.37|13640.93|13560.93|13639.91|13559.91|10
1725733420000|2024-09-07 18:23:40|13640.34|13560.34|13639.36|13559.36|13640.36|13560.36|13639.36|13559.36|8
1725733430000|2024-09-07 18:23:50|13639.35|13559.35|13639.3|13559.3|13639.68|13559.68|13639.29|13559.29|10
1725733440000|2024-09-07 18:24:00|13639.44|13559.44|13639.27|13559.27|13640.01|13560.01|13639.27|13559.27|10
1725733450000|2024-09-07 18:24:10|13638.71|13558.71|13639.7|13559.7|13639.9|13559.9|13638.7|13558.7|10
1725733460000|2024-09-07 18:24:20|13639.71|13559.71|13641.11|13561.11|13641.11|13561.11|13639.71|13559.71|10
1725733470000|2024-09-07 18:24:30|13641.13|13561.13|13642.58|13562.58|13642.58|13562.58|13640.84|13560.84|9
1725733480000|2024-09-07 18:24:40|13642.39|13562.39|13643.67|13563.67|13643.67|13563.67|13642|13562|10
1725733490000|2024-09-07 18:24:50|13643.94|13563.94|13643.56|13563.56|13644.25|13564.25|13643.56|13563.56|9
1725733500000|2024-09-07 18:25:00|13643.75|13563.75|13645.51|13565.51|13645.51|13565.51|13643.6|13563.6|10
1725733510000|2024-09-07 18:25:10|13645.64|13565.64|13645.55|13565.55|13646.29|13566.29|13645.55|13565.55|9
1725733520000|2024-09-07 18:25:20|13645.57|13565.57|13645.18|13565.18|13645.79|13565.79|13645.18|13565.18|9
1725733530000|2024-09-07 18:25:30|13644.75|13564.75|13641.27|13561.27|13644.75|13564.75|13641.27|13561.27|10
1725733540000|2024-09-07 18:25:40|13641.3|13561.3|13641.77|13561.77|13641.77|13561.77|13640.72|13560.72|7
1725733550000|2024-09-07 18:25:50|13641.8|13561.8|13640.73|13560.73|13642.03|13562.03|13640.73|13560.73|10
1725733560000|2024-09-07 18:26:00|13640.55|13560.55|13640.08|13560.08|13641.17|13561.17|13640.08|13560.08|9
1725733570000|2024-09-07 18:26:10|13640.34|13560.34|13640.87|13560.87|13640.87|13560.87|13639.9|13559.9|9
1725733580000|2024-09-07 18:26:20|13640.69|13560.69|13640.82|13560.82|13641.1|13561.1|13640.69|13560.69|9
1725733590000|2024-09-07 18:26:30|13640.73|13560.73|13641.08|13561.08|13641.35|13561.35|13640.73|13560.73|9
1725733600000|2024-09-07 18:26:40|13641.17|13561.17|13641.84|13561.84|13642.34|13562.34|13641.06|13561.06|10
1725733610000|2024-09-07 18:26:50|13642.02|13562.02|13642.06|13562.06|13642.07|13562.07|13641.83|13561.83|8
1725733620000|2024-09-07 18:27:00|13641.79|13561.79|13642.59|13562.59|13642.59|13562.59|13641.79|13561.79|9
1725733630000|2024-09-07 18:27:10|13642.88|13562.88|13643.88|13563.88|13643.93|13563.93|13642.88|13562.88|8
1725733640000|2024-09-07 18:27:20|13643.85|13563.85|13643.76|13563.76|13643.97|13563.97|13643.52|13563.52|9
1725733650000|2024-09-07 18:27:30|13643.84|13563.84|13644.03|13564.03|13644.03|13564.03|13643.77|13563.77|9
1725733660000|2024-09-07 18:27:40|13644.27|13564.27|13643.87|13563.87|13644.35|13564.35|13643.86|13563.86|9
1725733670000|2024-09-07 18:27:50|13644.18|13564.18|13648.39|13568.39|13648.39|13568.39|13644.18|13564.18|10
1725733680000|2024-09-07 18:28:00|13650.17|13570.17|13654.64|13574.64|13655.26|13575.26|13650.17|13570.17|10
1725733690000|2024-09-07 18:28:10|13654.61|13574.61|13653.94|13573.94|13655.08|13575.08|13653.94|13573.94|10
1725733700000|2024-09-07 18:28:20|13653.39|13573.39|13649.9|13569.9|13653.39|13573.39|13649.9|13569.9|10
1725733710000|2024-09-07 18:28:30|13649.73|13569.73|13649.94|13569.94|13649.94|13569.94|13649.37|13569.37|7
1725733720000|2024-09-07 18:28:40|13650.02|13570.02|13650.26|13570.26|13650.26|13570.26|13649.18|13569.18|9
1725733730000|2024-09-07 18:28:50|13650.61|13570.61|13650.74|13570.74|13650.74|13570.74|13649.93|13569.93|10
1725733740000|2024-09-07 18:29:00|13650.56|13570.56|13652.45|13572.45|13652.79|13572.79|13650.54|13570.54|10
1725733750000|2024-09-07 18:29:10|13652.31|13572.31|13652.92|13572.92|13653.34|13573.34|13652.31|13572.31|7
1725733760000|2024-09-07 18:29:20|13652.9|13572.9|13653.16|13573.16|13653.16|13573.16|13652.87|13572.87|9
1725733770000|2024-09-07 18:29:30|13652.43|13572.43|13652.43|13572.43|13652.53|13572.53|13652.17|13572.17|10
1725733780000|2024-09-07 18:29:40|13651.97|13571.97|13650.75|13570.75|13652.26|13572.26|13650.75|13570.75|9
1725733790000|2024-09-07 18:29:50|13650.9|13570.9|13650.84|13570.84|13650.9|13570.9|13650.61|13570.61|5
1725733800000|2024-09-07 18:30:00|13650.86|13570.86|13650.62|13570.62|13650.87|13570.87|13649.54|13569.54|10
1725733810000|2024-09-07 18:30:10|13650.65|13570.65|13651.68|13571.68|13651.87|13571.87|13650.65|13570.65|9
1725733820000|2024-09-07 18:30:20|13651.79|13571.79|13652.06|13572.06|13652.06|13572.06|13651.73|13571.73|10
1725733830000|2024-09-07 18:30:30|13653.31|13573.31|13654.49|13574.49|13654.56|13574.56|13653.31|13573.31|10
1725733840000|2024-09-07 18:30:40|13653.86|13573.86|13654.01|13574.01|13654.47|13574.47|13653.74|13573.74|8
1725733850000|2024-09-07 18:30:50|13653.22|13573.22|13650.35|13570.35|13653.24|13573.24|13650.35|13570.35|9
1725733860000|2024-09-07 18:31:00|13650.25|13570.25|13650.31|13570.31|13650.39|13570.39|13649.79|13569.79|10
1725733870000|2024-09-07 18:31:10|13649.84|13569.84|13651.62|13571.62|13651.62|13571.62|13649.72|13569.72|8
1725733880000|2024-09-07 18:31:20|13651.54|13571.54|13651.14|13571.14|13651.7|13571.7|13651.14|13571.14|10
1725733890000|2024-09-07 18:31:30|13651.46|13571.46|13651.5|13571.5|13651.71|13571.71|13651.27|13571.27|8
1725733900000|2024-09-07 18:31:40|13651.82|13571.82|13651.85|13571.85|13652.25|13572.25|13651.74|13571.74|10
1725733910000|2024-09-07 18:31:50|13651.63|13571.63|13650.13|13570.13|13651.76|13571.76|13650.13|13570.13|10
1725733920000|2024-09-07 18:32:00|13650.34|13570.34|13648.75|13568.75|13650.39|13570.39|13648.62|13568.62|10
1725733930000|2024-09-07 18:32:10|13648.71|13568.71|13649.98|13569.98|13649.99|13569.99|13648.58|13568.58|8
1725733940000|2024-09-07 18:32:20|13649.94|13569.94|13651.72|13571.72|13651.72|13571.72|13649.35|13569.35|9
1725733950000|2024-09-07 18:32:30|13651.79|13571.79|13651.4|13571.4|13651.83|13571.83|13651.24|13571.24|9
1725733960000|2024-09-07 18:32:40|13651.16|13571.16|13651.24|13571.24|13651.52|13571.52|13651.01|13571.01|10
1725733970000|2024-09-07 18:32:50|13651.28|13571.28|13649.14|13569.14|13651.35|13571.35|13649.11|13569.11|10
1725733980000|2024-09-07 18:33:00|13648.95|13568.95|13646.95|13566.95|13648.95|13568.95|13646.95|13566.95|9
1725733990000|2024-09-07 18:33:10|13646.91|13566.91|13645.78|13565.78|13647.5|13567.5|13645.78|13565.78|10
1725734000000|2024-09-07 18:33:20|13644.39|13564.39|13643.12|13563.12|13644.39|13564.39|13643.12|13563.12|10
1725734010000|2024-09-07 18:33:30|13643.26|13563.26|13641.13|13561.13|13643.26|13563.26|13640.94|13560.94|10
1725734020000|2024-09-07 18:33:40|13640.47|13560.47|13639.26|13559.26|13640.47|13560.47|13639.22|13559.22|10
1725734030000|2024-09-07 18:33:50|13639.15|13559.15|13637.98|13557.98|13639.15|13559.15|13637.98|13557.98|10
1725734040000|2024-09-07 18:34:00|13638.04|13558.04|13637.91|13557.91|13638.37|13558.37|13637.78|13557.78|10
1725734050000|2024-09-07 18:34:10|13637.76|13557.76|13638.17|13558.17|13638.45|13558.45|13637.73|13557.73|9
1725734060000|2024-09-07 18:34:20|13638.04|13558.04|13637.21|13557.21|13638.12|13558.12|13637.17|13557.17|9
1725734070000|2024-09-07 18:34:30|13636.57|13556.57|13637.13|13557.13|13637.13|13557.13|13636.51|13556.51|8
1725734080000|2024-09-07 18:34:40|13637.18|13557.18|13637.79|13557.79|13637.79|13557.79|13637.08|13557.08|10
1725734090000|2024-09-07 18:34:50|13637.6|13557.6|13638.68|13558.68|13638.68|13558.68|13637.31|13557.31|9
1725734100000|2024-09-07 18:35:00|13638.66|13558.66|13639.46|13559.46|13639.46|13559.46|13638.46|13558.46|9
1725734110000|2024-09-07 18:35:10|13639.02|13559.02|13638.88|13558.88|13639.07|13559.07|13638.37|13558.37|9
1725734120000|2024-09-07 18:35:20|13638.74|13558.74|13638.68|13558.68|13638.88|13558.88|13638.39|13558.39|7
1725734130000|2024-09-07 18:35:30|13638.64|13558.64|13638.57|13558.57|13639.17|13559.17|13638.28|13558.28|10
1725734140000|2024-09-07 18:35:40|13638.91|13558.91|13638.8|13558.8|13638.91|13558.91|13638.18|13558.18|10
1725734150000|2024-09-07 18:35:50|13639.4|13559.4|13640.47|13560.47|13640.7|13560.7|13639.4|13559.4|8
1725734160000|2024-09-07 18:36:00|13640.5|13560.5|13639.88|13559.88|13640.85|13560.85|13639.81|13559.81|10
1725734170000|2024-09-07 18:36:10|13639.69|13559.69|13638.98|13558.98|13639.74|13559.74|13638.98|13558.98|10
1725734180000|2024-09-07 18:36:20|13638.96|13558.96|13636.52|13556.52|13638.96|13558.96|13636.52|13556.52|10
1725734190000|2024-09-07 18:36:30|13636.49|13556.49|13636.57|13556.57|13636.76|13556.76|13636.44|13556.44|6
1725734200000|2024-09-07 18:36:40|13636.55|13556.55|13636.05|13556.05|13636.56|13556.56|13636.05|13556.05|8
1725734210000|2024-09-07 18:36:50|13636.3|13556.3|13635.63|13555.63|13636.3|13556.3|13635.18|13555.18|8
1725734220000|2024-09-07 18:37:00|13635.59|13555.59|13634.51|13554.51|13635.59|13555.59|13634.51|13554.51|8
1725734230000|2024-09-07 18:37:10|13634.49|13554.49|13633.01|13553.01|13634.64|13554.64|13633.01|13553.01|9
1725734240000|2024-09-07 18:37:20|13632.65|13552.65|13634.16|13554.16|13634.16|13554.16|13632.4|13552.4|10
1725734250000|2024-09-07 18:37:30|13634.07|13554.07|13632.31|13552.31|13634.07|13554.07|13632.1|13552.1|10
1725734260000|2024-09-07 18:37:40|13632.7|13552.7|13635.24|13555.24|13635.24|13555.24|13632.56|13552.56|9
1725734270000|2024-09-07 18:37:50|13635.29|13555.29|13636.57|13556.57|13636.92|13556.92|13635.29|13555.29|10
1725734280000|2024-09-07 18:38:00|13636.49|13556.49|13639.54|13559.54|13639.54|13559.54|13636.34|13556.34|10
1725734290000|2024-09-07 18:38:10|13639.97|13559.97|13638.41|13558.41|13640.27|13560.27|13638.41|13558.41|9
1725734300000|2024-09-07 18:38:20|13638.45|13558.45|13639.83|13559.83|13639.85|13559.85|13638.45|13558.45|10
1725734310000|2024-09-07 18:38:30|13640.59|13560.59|13641.15|13561.15|13641.36|13561.36|13640.59|13560.59|10
1725734320000|2024-09-07 18:38:40|13640.54|13560.54|13640.34|13560.34|13640.76|13560.76|13640.34|13560.34|10
1725734330000|2024-09-07 18:38:50|13641.36|13561.36|13643.66|13563.66|13643.66|13563.66|13641.04|13561.04|10
1725734340000|2024-09-07 18:39:00|13644.01|13564.01|13645.45|13565.45|13645.45|13565.45|13642.95|13562.95|9
1725734350000|2024-09-07 18:39:10|13646.28|13566.28|13649.19|13569.19|13649.19|13569.19|13646.28|13566.28|10
1725734360000|2024-09-07 18:39:20|13650.95|13570.95|13654.41|13574.41|13654.41|13574.41|13650.95|13570.95|10
1725734370000|2024-09-07 18:39:30|13655.42|13575.42|13655.1|13575.1|13655.81|13575.81|13655.1|13575.1|8
1725734380000|2024-09-07 18:39:40|13654.67|13574.67|13656.93|13576.93|13658.11|13578.11|13654.26|13574.26|10
1725734390000|2024-09-07 18:39:50|13656.9|13576.9|13660.79|13580.79|13660.79|13580.79|13656.79|13576.79|9
1725734400000|2024-09-07 18:40:00|13662.32|13582.32|13665.59|13585.59|13665.59|13585.59|13662.32|13582.32|10
1725734410000|2024-09-07 18:40:10|13665.72|13585.72|13667.79|13587.79|13667.79|13587.79|13665.68|13585.68|10
1725734420000|2024-09-07 18:40:20|13667.56|13587.56|13663.79|13583.79|13667.56|13587.56|13663.27|13583.27|10
1725734430000|2024-09-07 18:40:30|13663.64|13583.64|13663.17|13583.17|13663.64|13583.64|13663.17|13583.17|10
1725734440000|2024-09-07 18:40:40|13663.62|13583.62|13661.8|13581.8|13663.62|13583.62|13661.76|13581.76|10
1725734450000|2024-09-07 18:40:50|13661.1|13581.1|13660.13|13580.13|13661.2|13581.2|13660.13|13580.13|9
1725734460000|2024-09-07 18:41:00|13659.96|13579.96|13659.27|13579.27|13660.32|13580.32|13659.27|13579.27|10
1725734470000|2024-09-07 18:41:10|13659.52|13579.52|13659.06|13579.06|13660.29|13580.29|13659.06|13579.06|9
1725734480000|2024-09-07 18:41:20|13659.05|13579.05|13658.34|13578.34|13659.05|13579.05|13658.34|13578.34|9
1725734490000|2024-09-07 18:41:30|13657.9|13577.9|13658.63|13578.63|13658.65|13578.65|13657.87|13577.87|10
1725734500000|2024-09-07 18:41:40|13658.49|13578.49|13659.48|13579.48|13659.48|13579.48|13657.99|13577.99|10
1725734510000|2024-09-07 18:41:50|13659.5|13579.5|13660.93|13580.93|13660.93|13580.93|13658.58|13578.58|9
1725734520000|2024-09-07 18:42:00|13661.45|13581.45|13663.14|13583.14|13663.17|13583.17|13661.45|13581.45|10
1725734530000|2024-09-07 18:42:10|13662.43|13582.43|13664.75|13584.75|13664.75|13584.75|13662.43|13582.43|10
1725734540000|2024-09-07 18:42:20|13665.51|13585.51|13664.8|13584.8|13665.63|13585.63|13664.76|13584.76|9
1725734550000|2024-09-07 18:42:30|13663.77|13583.77|13664.22|13584.22|13664.59|13584.59|13663.59|13583.59|10
1725734560000|2024-09-07 18:42:40|13663.61|13583.61|13661.89|13581.89|13663.61|13583.61|13661.89|13581.89|8
1725734570000|2024-09-07 18:42:50|13661.7|13581.7|13661.39|13581.39|13661.7|13581.7|13660.72|13580.72|10
1725734580000|2024-09-07 18:43:00|13661.38|13581.38|13662.6|13582.6|13662.6|13582.6|13660.8|13580.8|6
1725734590000|2024-09-07 18:43:10|13662.63|13582.63|13662.58|13582.58|13663.26|13583.26|13662.57|13582.57|10
1725734600000|2024-09-07 18:43:20|13662.81|13582.81|13662.06|13582.06|13662.82|13582.82|13662.03|13582.03|10
1725734610000|2024-09-07 18:43:30|13662.47|13582.47|13661.57|13581.57|13662.61|13582.61|13661.57|13581.57|7
1725734620000|2024-09-07 18:43:40|13661.39|13581.39|13661.3|13581.3|13662.07|13582.07|13661.3|13581.3|7
1725734630000|2024-09-07 18:43:50|13661.31|13581.31|13660.94|13580.94|13662.09|13582.09|13660.94|13580.94|8
1725734640000|2024-09-07 18:44:00|13660.92|13580.92|13661.28|13581.28|13661.57|13581.57|13660.6|13580.6|9
1725734650000|2024-09-07 18:44:10|13661.36|13581.36|13662.45|13582.45|13662.89|13582.89|13661.13|13581.13|10
1725734660000|2024-09-07 18:44:20|13662.72|13582.72|13662.05|13582.05|13662.78|13582.78|13662.05|13582.05|9
1725734670000|2024-09-07 18:44:30|13662.38|13582.38|13662.65|13582.65|13662.65|13582.65|13662.19|13582.19|9
1725734680000|2024-09-07 18:44:40|13662.64|13582.64|13664.68|13584.68|13664.84|13584.84|13662.64|13582.64|9
1725734690000|2024-09-07 18:44:50|13664.73|13584.73|13665.61|13585.61|13665.61|13585.61|13664.73|13584.73|9
1725734700000|2024-09-07 18:45:00|13666.1|13586.1|13666.76|13586.76|13666.99|13586.99|13666.08|13586.08|10
1725734710000|2024-09-07 18:45:10|13667|13587|13667|13587|13667.09|13587.09|13666.24|13586.24|10
1725734720000|2024-09-07 18:45:20|13665.97|13585.97|13667.26|13587.26|13667.26|13587.26|13665.95|13585.95|10
1725734730000|2024-09-07 18:45:30|13667.24|13587.24|13667.09|13587.09|13667.24|13587.24|13666.74|13586.74|7
1725734740000|2024-09-07 18:45:40|13666.76|13586.76|13665.5|13585.5|13666.76|13586.76|13665.28|13585.28|9
1725734750000|2024-09-07 18:45:50|13665.52|13585.52|13663.92|13583.92|13665.58|13585.58|13663.62|13583.62|10
1725734760000|2024-09-07 18:46:00|13663.73|13583.73|13661.5|13581.5|13664.18|13584.18|13661.5|13581.5|8
1725734770000|2024-09-07 18:46:10|13661.39|13581.39|13662.06|13582.06|13662.12|13582.12|13660.93|13580.93|10
1725734780000|2024-09-07 18:46:20|13661.46|13581.46|13661.83|13581.83|13661.9|13581.9|13660.65|13580.65|10
1725734790000|2024-09-07 18:46:30|13661.74|13581.74|13664.68|13584.68|13664.68|13584.68|13661.74|13581.74|10
1725734800000|2024-09-07 18:46:40|13664.7|13584.7|13664.64|13584.64|13664.89|13584.89|13664.24|13584.24|9
1725734810000|2024-09-07 18:46:50|13664.66|13584.66|13664.97|13584.97|13664.97|13584.97|13664.13|13584.13|7
1725734820000|2024-09-07 18:47:00|13665|13585|13665.49|13585.49|13665.49|13585.49|13664.94|13584.94|10
1725734830000|2024-09-07 18:47:10|13666.66|13586.66|13671.74|13591.74|13671.74|13591.74|13666.66|13586.66|8
1725734840000|2024-09-07 18:47:20|13673.21|13593.21|13678.34|13598.34|13678.76|13598.76|13673.08|13593.08|10
1725734850000|2024-09-07 18:47:30|13678.58|13598.58|13678.35|13598.35|13678.77|13598.77|13678.35|13598.35|9
1725734860000|2024-09-07 18:47:40|13678.37|13598.37|13679.64|13599.64|13679.64|13599.64|13678.37|13598.37|10
1725734870000|2024-09-07 18:47:50|13679.45|13599.45|13680.09|13600.09|13680.09|13600.09|13679.43|13599.43|9
1725734880000|2024-09-07 18:48:00|13679.65|13599.65|13680.44|13600.44|13680.44|13600.44|13679.39|13599.39|8
1725734890000|2024-09-07 18:48:10|13680.54|13600.54|13678.4|13598.4|13680.61|13600.61|13678.29|13598.29|9
1725734900000|2024-09-07 18:48:20|13678.31|13598.31|13676.88|13596.88|13678.31|13598.31|13676.87|13596.87|10
1725734910000|2024-09-07 18:48:30|13676.74|13596.74|13676.9|13596.9|13677.06|13597.06|13676.41|13596.41|10
1725734920000|2024-09-07 18:48:40|13676.82|13596.82|13676.66|13596.66|13677.16|13597.16|13676.66|13596.66|9
1725734930000|2024-09-07 18:48:50|13676.65|13596.65|13676.38|13596.38|13676.81|13596.81|13676.38|13596.38|6
1725734940000|2024-09-07 18:49:00|13675.9|13595.9|13676.08|13596.08|13676.16|13596.16|13675.76|13595.76|8
1725734950000|2024-09-07 18:49:10|13675.98|13595.98|13675.33|13595.33|13675.98|13595.98|13675.29|13595.29|9
1725734960000|2024-09-07 18:49:20|13675.32|13595.32|13675.22|13595.22|13675.32|13595.32|13674.95|13594.95|8
1725734970000|2024-09-07 18:49:30|13675.31|13595.31|13675.66|13595.66|13676.23|13596.23|13674.96|13594.96|10
1725734980000|2024-09-07 18:49:40|13676.07|13596.07|13675.76|13595.76|13676.18|13596.18|13675.75|13595.75|9
1725734990000|2024-09-07 18:49:50|13675.96|13595.96|13676.1|13596.1|13676.66|13596.66|13675.96|13595.96|10
1725735000000|2024-09-07 18:50:00|13676.51|13596.51|13675.13|13595.13|13676.52|13596.52|13675.13|13595.13|8
1725735010000|2024-09-07 18:50:10|13675.14|13595.14|13673.62|13593.62|13675.18|13595.18|13673.62|13593.62|9
1725735020000|2024-09-07 18:50:20|13673.78|13593.78|13673.41|13593.41|13673.89|13593.89|13673.41|13593.41|10
1725735030000|2024-09-07 18:50:30|13673.36|13593.36|13672.71|13592.71|13673.36|13593.36|13672.38|13592.38|8
1725735040000|2024-09-07 18:50:40|13672.82|13592.82|13672.13|13592.13|13672.82|13592.82|13672.13|13592.13|9
1725735050000|2024-09-07 18:50:50|13672.11|13592.11|13671.72|13591.72|13672.32|13592.32|13671.6|13591.6|8
1725735060000|2024-09-07 18:51:00|13671.99|13591.99|13672.13|13592.13|13672.31|13592.31|13671.58|13591.58|9
1725735070000|2024-09-07 18:51:10|13672.55|13592.55|13672.35|13592.35|13672.62|13592.62|13672.35|13592.35|7
1725735080000|2024-09-07 18:51:20|13672.36|13592.36|13674.37|13594.37|13674.38|13594.38|13672.36|13592.36|8
1725735090000|2024-09-07 18:51:30|13674.39|13594.39|13674.41|13594.41|13674.59|13594.59|13674.23|13594.23|8
1725735100000|2024-09-07 18:51:40|13674.21|13594.21|13674.05|13594.05|13674.39|13594.39|13674.04|13594.04|6
1725735110000|2024-09-07 18:51:50|13673.79|13593.79|13673.99|13593.99|13674.05|13594.05|13673.79|13593.79|5
1725735120000|2024-09-07 18:52:00|13673.75|13593.75|13672.32|13592.32|13674.11|13594.11|13672.3|13592.3|10
1725735130000|2024-09-07 18:52:10|13672.08|13592.08|13671.36|13591.36|13672.08|13592.08|13671.18|13591.18|10
1725735140000|2024-09-07 18:52:20|13671.18|13591.18|13669.03|13589.03|13671.18|13591.18|13669.03|13589.03|10
1725735150000|2024-09-07 18:52:30|13668.84|13588.84|13668.99|13588.99|13669.43|13589.43|13668.84|13588.84|9
1725735160000|2024-09-07 18:52:40|13669.24|13589.24|13669.06|13589.06|13669.4|13589.4|13669.06|13589.06|7
1725735170000|2024-09-07 18:52:50|13669.13|13589.13|13669.42|13589.42|13669.74|13589.74|13669.13|13589.13|10
1725735180000|2024-09-07 18:53:00|13669.45|13589.45|13670.53|13590.53|13670.53|13590.53|13669.45|13589.45|9
1725735190000|2024-09-07 18:53:10|13670.57|13590.57|13670.47|13590.47|13670.84|13590.84|13670.28|13590.28|9
1725735200000|2024-09-07 18:53:20|13670.32|13590.32|13670.45|13590.45|13670.45|13590.45|13669.8|13589.8|10
1725735210000|2024-09-07 18:53:30|13670.89|13590.89|13670.71|13590.71|13671|13591|13670.44|13590.44|10
1725735220000|2024-09-07 18:53:40|13670.95|13590.95|13671.22|13591.22|13671.22|13591.22|13670.93|13590.93|9
1725735230000|2024-09-07 18:53:50|13671.19|13591.19|13670.34|13590.34|13671.42|13591.42|13670.34|13590.34|8
1725735240000|2024-09-07 18:54:00|13669.64|13589.64|13666.64|13586.64|13669.64|13589.64|13666.64|13586.64|10
1725735250000|2024-09-07 18:54:10|13666.62|13586.62|13665.4|13585.4|13666.84|13586.84|13665.4|13585.4|9
1725735260000|2024-09-07 18:54:20|13665.48|13585.48|13665.67|13585.67|13665.86|13585.86|13665.43|13585.43|9
1725735270000|2024-09-07 18:54:30|13665.68|13585.68|13665.76|13585.76|13665.76|13585.76|13665.61|13585.61|7
1725735280000|2024-09-07 18:54:40|13665.94|13585.94|13665.91|13585.91|13665.96|13585.96|13665.45|13585.45|10
1725735290000|2024-09-07 18:54:50|13665.97|13585.97|13666.33|13586.33|13666.33|13586.33|13665.65|13585.65|9
1725735300000|2024-09-07 18:55:00|13666.4|13586.4|13665.56|13585.56|13666.4|13586.4|13665.56|13585.56|10
1725735310000|2024-09-07 18:55:10|13665.51|13585.51|13664.5|13584.5|13666.08|13586.08|13664.5|13584.5|10
1725735320000|2024-09-07 18:55:20|13665|13585|13664.19|13584.19|13665.01|13585.01|13664.19|13584.19|9
1725735330000|2024-09-07 18:55:30|13664.15|13584.15|13662.38|13582.38|13664.15|13584.15|13662.38|13582.38|10
1725735340000|2024-09-07 18:55:40|13662.33|13582.33|13661.96|13581.96|13662.61|13582.61|13661.96|13581.96|10
1725735350000|2024-09-07 18:55:50|13662.02|13582.02|13661.5|13581.5|13662.02|13582.02|13661.37|13581.37|7
1725735360000|2024-09-07 18:56:00|13661.46|13581.46|13660|13580|13661.46|13581.46|13659.08|13579.08|10
1725735370000|2024-09-07 18:56:10|13660.01|13580.01|13660.74|13580.74|13661.42|13581.42|13660.01|13580.01|10
1725735380000|2024-09-07 18:56:20|13661.77|13581.77|13663.41|13583.41|13663.41|13583.41|13661.77|13581.77|9
1725735390000|2024-09-07 18:56:30|13663.79|13583.79|13663.76|13583.76|13664.02|13584.02|13663.76|13583.76|10
1725735400000|2024-09-07 18:56:40|13663.59|13583.59|13663.75|13583.75|13664.43|13584.43|13663.59|13583.59|9
1725735410000|2024-09-07 18:56:50|13663.93|13583.93|13664.5|13584.5|13664.5|13584.5|13663.93|13583.93|9
1725735420000|2024-09-07 18:57:00|13664.41|13584.41|13663.06|13583.06|13664.41|13584.41|13663.06|13583.06|10
1725735430000|2024-09-07 18:57:10|13663.05|13583.05|13663.36|13583.36|13663.45|13583.45|13662.2|13582.2|10
1725735440000|2024-09-07 18:57:20|13663.45|13583.45|13662.44|13582.44|13663.45|13583.45|13662.19|13582.19|8
1725735450000|2024-09-07 18:57:30|13662.43|13582.43|13661.77|13581.77|13662.67|13582.67|13661.16|13581.16|9
1725735460000|2024-09-07 18:57:40|13661.76|13581.76|13658.56|13578.56|13661.76|13581.76|13658.56|13578.56|9
1725735470000|2024-09-07 18:57:50|13658.51|13578.51|13655.79|13575.79|13658.51|13578.51|13655.79|13575.79|10
1725735480000|2024-09-07 18:58:00|13656.15|13576.15|13656|13576|13656.19|13576.19|13656|13576|7
1725735490000|2024-09-07 18:58:10|13655.64|13575.64|13654.39|13574.39|13655.64|13575.64|13654.39|13574.39|8
1725735500000|2024-09-07 18:58:20|13654.52|13574.52|13655.46|13575.46|13655.47|13575.47|13654.52|13574.52|10
1725735510000|2024-09-07 18:58:30|13655.38|13575.38|13655.43|13575.43|13655.73|13575.73|13655.35|13575.35|10
1725735520000|2024-09-07 18:58:40|13655.34|13575.34|13655.46|13575.46|13655.46|13575.46|13654.8|13574.8|9
1725735530000|2024-09-07 18:58:50|13655.66|13575.66|13655.85|13575.85|13656.05|13576.05|13655.35|13575.35|10
1725735540000|2024-09-07 18:59:00|13656.18|13576.18|13656.46|13576.46|13656.46|13576.46|13655.97|13575.97|10
1725735550000|2024-09-07 18:59:10|13656.53|13576.53|13657.53|13577.53|13657.7|13577.7|13656.53|13576.53|8
1725735560000|2024-09-07 18:59:20|13657.52|13577.52|13658.72|13578.72|13658.72|13578.72|13657.52|13577.52|10
1725735570000|2024-09-07 18:59:30|13658.83|13578.83|13660.1|13580.1|13660.1|13580.1|13658.83|13578.83|9
1725735580000|2024-09-07 18:59:40|13660.16|13580.16|13660.35|13580.35|13660.4|13580.4|13659.98|13579.98|9
1725735590000|2024-09-07 18:59:50|13660.31|13580.31|13660.97|13580.97|13660.97|13580.97|13660.27|13580.27|9
1725735600000|2024-09-07 19:00:00|13660.79|13580.79|13661.5|13581.5|13661.5|13581.5|13660.6|13580.6|9
1725735610000|2024-09-07 19:00:10|13661.42|13581.42|13661.16|13581.16|13661.42|13581.42|13660.75|13580.75|10
1725735620000|2024-09-07 19:00:20|13661.15|13581.15|13661.34|13581.34|13661.93|13581.93|13661.15|13581.15|10
1725735630000|2024-09-07 19:00:30|13661.75|13581.75|13662.63|13582.63|13662.63|13582.63|13661.75|13581.75|10
1725735640000|2024-09-07 19:00:40|13662.74|13582.74|13663.43|13583.43|13663.43|13583.43|13662.65|13582.65|9
1725735650000|2024-09-07 19:00:50|13663.51|13583.51|13663.91|13583.91|13664.16|13584.16|13663.51|13583.51|9
1725735660000|2024-09-07 19:01:00|13663.89|13583.89|13660.78|13580.78|13663.89|13583.89|13660.78|13580.78|10
1725735670000|2024-09-07 19:01:10|13660.68|13580.68|13661.13|13581.13|13661.13|13581.13|13660.68|13580.68|8
1725735680000|2024-09-07 19:01:20|13660.86|13580.86|13660.62|13580.62|13660.86|13580.86|13660.38|13580.38|6
1725735690000|2024-09-07 19:01:30|13660.63|13580.63|13660.14|13580.14|13660.63|13580.63|13659.86|13579.86|9
1725735700000|2024-09-07 19:01:40|13660.16|13580.16|13660.43|13580.43|13660.43|13580.43|13659.7|13579.7|10
1725735710000|2024-09-07 19:01:50|13660.44|13580.44|13660.16|13580.16|13660.53|13580.53|13659.98|13579.98|10
1725735720000|2024-09-07 19:02:00|13660.15|13580.15|13658.78|13578.78|13660.59|13580.59|13658.78|13578.78|10
1725735730000|2024-09-07 19:02:10|13658.76|13578.76|13657.34|13577.34|13658.76|13578.76|13657.34|13577.34|10
1725735740000|2024-09-07 19:02:20|13657.56|13577.56|13658.72|13578.72|13658.72|13578.72|13657.35|13577.35|10
1725735750000|2024-09-07 19:02:30|13659.04|13579.04|13659.37|13579.37|13659.37|13579.37|13658.52|13578.52|10
1725735760000|2024-09-07 19:02:40|13659.21|13579.21|13656.9|13576.9|13659.23|13579.23|13656.9|13576.9|10
1725735770000|2024-09-07 19:02:50|13656.85|13576.85|13656.78|13576.78|13657.12|13577.12|13656.31|13576.31|10
1725735780000|2024-09-07 19:03:00|13656.87|13576.87|13658.02|13578.02|13658.03|13578.03|13656.87|13576.87|10
1725735790000|2024-09-07 19:03:10|13658.06|13578.06|13659.18|13579.18|13659.18|13579.18|13657.82|13577.82|10
1725735800000|2024-09-07 19:03:20|13659.46|13579.46|13659.5|13579.5|13659.58|13579.58|13659.37|13579.37|10
1725735810000|2024-09-07 19:03:30|13659.93|13579.93|13660.34|13580.34|13660.83|13580.83|13659.93|13579.93|9
1725735820000|2024-09-07 19:03:40|13660.32|13580.32|13657.22|13577.22|13660.32|13580.32|13657.22|13577.22|10
1725735830000|2024-09-07 19:03:50|13657.24|13577.24|13654.57|13574.57|13657.24|13577.24|13654.57|13574.57|9
1725735840000|2024-09-07 19:04:00|13654.37|13574.37|13654.51|13574.51|13654.53|13574.53|13653.94|13573.94|10
1725735850000|2024-09-07 19:04:10|13654.1|13574.1|13655.39|13575.39|13655.49|13575.49|13654.01|13574.01|9
1725735860000|2024-09-07 19:04:20|13655.85|13575.85|13656.5|13576.5|13656.5|13576.5|13655.85|13575.85|10
1725735870000|2024-09-07 19:04:30|13656.49|13576.49|13660.39|13580.39|13660.39|13580.39|13656.16|13576.16|9
1725735880000|2024-09-07 19:04:40|13660.08|13580.08|13659.62|13579.62|13660.08|13580.08|13659.46|13579.46|7
1725735890000|2024-09-07 19:04:50|13659.49|13579.49|13659.42|13579.42|13659.89|13579.89|13659.42|13579.42|7
1725735900000|2024-09-07 19:05:00|13659.61|13579.61|13657.27|13577.27|13659.61|13579.61|13657.27|13577.27|10
1725735910000|2024-09-07 19:05:10|13657.21|13577.21|13659.44|13579.44|13659.44|13579.44|13657.21|13577.21|9
1725735920000|2024-09-07 19:05:20|13660.04|13580.04|13661.2|13581.2|13661.2|13581.2|13660.04|13580.04|9
1725735930000|2024-09-07 19:05:30|13661.73|13581.73|13662.8|13582.8|13662.8|13582.8|13661.73|13581.73|9
1725735940000|2024-09-07 19:05:40|13662.81|13582.81|13662.3|13582.3|13662.81|13582.81|13662.28|13582.28|10
1725735950000|2024-09-07 19:05:50|13662.26|13582.26|13661.7|13581.7|13662.26|13582.26|13661.69|13581.69|8
1725735960000|2024-09-07 19:06:00|13661.93|13581.93|13658.11|13578.11|13661.93|13581.93|13658.11|13578.11|10
1725735970000|2024-09-07 19:06:10|13657.94|13577.94|13657.85|13577.85|13658.14|13578.14|13657.85|13577.85|9
1725735980000|2024-09-07 19:06:20|13657.62|13577.62|13658.73|13578.73|13658.99|13578.99|13657.47|13577.47|9
1725735990000|2024-09-07 19:06:30|13658.75|13578.75|13659.44|13579.44|13660.08|13580.08|13658.75|13578.75|10
1725736000000|2024-09-07 19:06:40|13659.57|13579.57|13658.42|13578.42|13659.57|13579.57|13658.07|13578.07|10
1725736010000|2024-09-07 19:06:50|13658.45|13578.45|13655.31|13575.31|13658.55|13578.55|13655.31|13575.31|9
1725736020000|2024-09-07 19:07:00|13655.29|13575.29|13654.76|13574.76|13655.61|13575.61|13654.54|13574.54|9
1725736030000|2024-09-07 19:07:10|13654.79|13574.79|13656.37|13576.37|13656.37|13576.37|13654.73|13574.73|10
1725736040000|2024-09-07 19:07:20|13656.36|13576.36|13660.34|13580.34|13660.66|13580.66|13656.36|13576.36|10
1725736050000|2024-09-07 19:07:30|13660.1|13580.1|13662.19|13582.19|13662.19|13582.19|13660.1|13580.1|9
1725736060000|2024-09-07 19:07:40|13662.18|13582.18|13662.86|13582.86|13662.86|13582.86|13662.18|13582.18|10
1725736070000|2024-09-07 19:07:50|13662.97|13582.97|13663.41|13583.41|13663.43|13583.43|13662.85|13582.85|8
1725736080000|2024-09-07 19:08:00|13663.1|13583.1|13662.99|13582.99|13663.1|13583.1|13662.87|13582.87|10
1725736090000|2024-09-07 19:08:10|13666.65|13586.65|13666.47|13586.47|13666.65|13586.65|13666.09|13586.09|10
1725736100000|2024-09-07 19:08:20|13666.14|13586.14|13665.35|13585.35|13666.14|13586.14|13665.34|13585.34|10
1725736110000|2024-09-07 19:08:30|13665.57|13585.57|13666|13586|13666.33|13586.33|13665.57|13585.57|9
1725736120000|2024-09-07 19:08:40|13666.28|13586.28|13668.15|13588.15|13668.6|13588.6|13666.28|13586.28|8
1725736130000|2024-09-07 19:08:50|13668.41|13588.41|13668.97|13588.97|13668.97|13588.97|13668.32|13588.32|10
1725736140000|2024-09-07 19:09:00|13668.51|13588.51|13667.5|13587.5|13668.55|13588.55|13667.5|13587.5|9
1725736150000|2024-09-07 19:09:10|13667.49|13587.49|13667.29|13587.29|13668.1|13588.1|13667.29|13587.29|9
1725736160000|2024-09-07 19:09:20|13666.88|13586.88|13667.13|13587.13|13667.13|13587.13|13666.22|13586.22|10
1725736170000|2024-09-07 19:09:30|13667|13587|13669.04|13589.04|13669.04|13589.04|13667|13587|10
1725736180000|2024-09-07 19:09:40|13669.06|13589.06|13669.02|13589.02|13669.31|13589.31|13668.8|13588.8|9
1725736190000|2024-09-07 19:09:50|13669.24|13589.24|13670.38|13590.38|13670.38|13590.38|13668.82|13588.82|10
1725736200000|2024-09-07 19:10:00|13671.18|13591.18|13671.57|13591.57|13671.57|13591.57|13671.18|13591.18|10
1725736210000|2024-09-07 19:10:10|13671.72|13591.72|13672.71|13592.71|13672.71|13592.71|13671.72|13591.72|10
1725736220000|2024-09-07 19:10:20|13672.56|13592.56|13675.82|13595.82|13675.82|13595.82|13672.56|13592.56|10
1725736230000|2024-09-07 19:10:30|13672.14|13592.14|13672.7|13592.7|13672.81|13592.81|13672.14|13592.14|10
1725736240000|2024-09-07 19:10:40|13672.72|13592.72|13673.47|13593.47|13674.64|13594.64|13672.65|13592.65|10
1725736250000|2024-09-07 19:10:50|13673.46|13593.46|13673.7|13593.7|13674.18|13594.18|13673.46|13593.46|7
1725736260000|2024-09-07 19:11:00|13674.2|13594.2|13673.12|13593.12|13674.36|13594.36|13672.99|13592.99|8
1725736270000|2024-09-07 19:11:10|13673.36|13593.36|13672.71|13592.71|13673.36|13593.36|13672.63|13592.63|9
1725736280000|2024-09-07 19:11:20|13672.7|13592.7|13672.45|13592.45|13673.06|13593.06|13672.45|13592.45|8
1725736290000|2024-09-07 19:11:30|13672.23|13592.23|13671.69|13591.69|13672.37|13592.37|13671.69|13591.69|9
1725736300000|2024-09-07 19:11:40|13671.66|13591.66|13671.44|13591.44|13671.81|13591.81|13671.44|13591.44|8
1725736310000|2024-09-07 19:11:50|13670.86|13590.86|13669.21|13589.21|13670.86|13590.86|13669.21|13589.21|8
1725736320000|2024-09-07 19:12:00|13669.43|13589.43|13668.71|13588.71|13669.46|13589.46|13668.71|13588.71|9
1725736330000|2024-09-07 19:12:10|13668.46|13588.46|13668.96|13588.96|13668.96|13588.96|13668.14|13588.14|10
1725736340000|2024-09-07 19:12:20|13668.97|13588.97|13668.08|13588.08|13669.09|13589.09|13668.08|13588.08|9
1725736350000|2024-09-07 19:12:30|13668.05|13588.05|13668.15|13588.15|13668.63|13588.63|13668.05|13588.05|10
1725736360000|2024-09-07 19:12:40|13668.44|13588.44|13666.67|13586.67|13668.44|13588.44|13666.67|13586.67|9
1725736370000|2024-09-07 19:12:50|13666.6|13586.6|13665.79|13585.79|13666.79|13586.79|13665.79|13585.79|8
1725736380000|2024-09-07 19:13:00|13665.76|13585.76|13665.63|13585.63|13665.94|13585.94|13665.63|13585.63|9
1725736390000|2024-09-07 19:13:10|13666.02|13586.02|13666.61|13586.61|13666.64|13586.64|13666.02|13586.02|9
1725736400000|2024-09-07 19:13:20|13666.56|13586.56|13667.03|13587.03|13667.03|13587.03|13666.26|13586.26|8
1725736410000|2024-09-07 19:13:30|13667.38|13587.38|13668.66|13588.66|13668.66|13588.66|13667.28|13587.28|10
1725736420000|2024-09-07 19:13:40|13668.75|13588.75|13667.71|13587.71|13668.75|13588.75|13667.71|13587.71|7
1725736430000|2024-09-07 19:13:50|13668.08|13588.08|13667.96|13587.96|13668.3|13588.3|13667.79|13587.79|9
1725736440000|2024-09-07 19:14:00|13667.99|13587.99|13667.5|13587.5|13668.56|13588.56|13667.5|13587.5|10
1725736450000|2024-09-07 19:14:10|13667.41|13587.41|13667.93|13587.93|13668.07|13588.07|13667.41|13587.41|5
1725736460000|2024-09-07 19:14:20|13667.61|13587.61|13667.73|13587.73|13668.01|13588.01|13667.61|13587.61|7
1725736470000|2024-09-07 19:14:30|13667.63|13587.63|13668.15|13588.15|13668.15|13588.15|13667.63|13587.63|6
1725736480000|2024-09-07 19:14:40|13668.18|13588.18|13670.12|13590.12|13670.12|13590.12|13667.74|13587.74|10
1725736490000|2024-09-07 19:14:50|13670.27|13590.27|13670.58|13590.58|13670.66|13590.66|13669.95|13589.95|10
1725736500000|2024-09-07 19:15:00|13670.44|13590.44|13669.71|13589.71|13670.44|13590.44|13669.71|13589.71|7
1725736510000|2024-09-07 19:15:10|13669.9|13589.9|13669.83|13589.83|13670.03|13590.03|13669.39|13589.39|9
1725736520000|2024-09-07 19:15:20|13669.86|13589.86|13670.08|13590.08|13670.08|13590.08|13669.82|13589.82|6
1725736530000|2024-09-07 19:15:30|13669.82|13589.82|13668.7|13588.7|13670.02|13590.02|13668.7|13588.7|8
1725736540000|2024-09-07 19:15:40|13668.76|13588.76|13669.56|13589.56|13669.57|13589.57|13668.76|13588.76|9
1725736550000|2024-09-07 19:15:50|13669.03|13589.03|13669.22|13589.22|13669.29|13589.29|13668.76|13588.76|8
1725736560000|2024-09-07 19:16:00|13669.09|13589.09|13668.9|13588.9|13669.09|13589.09|13668.51|13588.51|5
1725736570000|2024-09-07 19:16:10|13669.05|13589.05|13669.13|13589.13|13669.23|13589.23|13668.8|13588.8|10
1725736580000|2024-09-07 19:16:20|13669.34|13589.34|13667.47|13587.47|13669.34|13589.34|13667.21|13587.21|10
1725736590000|2024-09-07 19:16:30|13667.52|13587.52|13667.29|13587.29|13667.55|13587.55|13667.27|13587.27|6
1725736600000|2024-09-07 19:16:40|13667.36|13587.36|13669.8|13589.8|13669.8|13589.8|13667.36|13587.36|9
1725736610000|2024-09-07 19:16:50|13670.2|13590.2|13671.27|13591.27|13671.27|13591.27|13670.2|13590.2|9
1725736620000|2024-09-07 19:17:00|13671.71|13591.71|13671.05|13591.05|13671.74|13591.74|13670.84|13590.84|10
1725736630000|2024-09-07 19:17:10|13671.08|13591.08|13672.42|13592.42|13672.42|13592.42|13670.98|13590.98|10
1725736640000|2024-09-07 19:17:20|13672.64|13592.64|13673.2|13593.2|13673.22|13593.22|13672.64|13592.64|9
1725736650000|2024-09-07 19:17:30|13673.3|13593.3|13675.87|13595.87|13675.92|13595.92|13673.12|13593.12|9
1725736660000|2024-09-07 19:17:40|13675.94|13595.94|13676.27|13596.27|13676.27|13596.27|13675.42|13595.42|8
1725736670000|2024-09-07 19:17:50|13676.63|13596.63|13677.09|13597.09|13677.09|13597.09|13676.33|13596.33|8
1725736680000|2024-09-07 19:18:00|13676.62|13596.62|13676.65|13596.65|13677.07|13597.07|13676.62|13596.62|9
1725736690000|2024-09-07 19:18:10|13676.84|13596.84|13677.12|13597.12|13677.3|13597.3|13676.78|13596.78|9
1725736700000|2024-09-07 19:18:20|13677.01|13597.01|13677.01|13597.01|13677.42|13597.42|13677.01|13597.01|9
1725736710000|2024-09-07 19:18:30|13676.94|13596.94|13678.98|13598.98|13679.26|13599.26|13676.7|13596.7|9
1725736720000|2024-09-07 19:18:40|13678.7|13598.7|13678.14|13598.14|13678.71|13598.71|13678.14|13598.14|7
1725736730000|2024-09-07 19:18:50|13678.96|13598.96|13677.49|13597.49|13679.34|13599.34|13677.49|13597.49|8
1725736740000|2024-09-07 19:19:00|13677.06|13597.06|13676.2|13596.2|13677.06|13597.06|13676.2|13596.2|8
1725736750000|2024-09-07 19:19:10|13676.15|13596.15|13676.79|13596.79|13676.79|13596.79|13675.85|13595.85|7
1725736760000|2024-09-07 19:19:20|13676.86|13596.86|13676.55|13596.55|13677.3|13597.3|13676.55|13596.55|10
1725736770000|2024-09-07 19:19:30|13676.21|13596.21|13675.68|13595.68|13676.21|13596.21|13675.31|13595.31|9
1725736780000|2024-09-07 19:19:40|13675.74|13595.74|13677.54|13597.54|13677.54|13597.54|13675.74|13595.74|8
1725736790000|2024-09-07 19:19:50|13677.75|13597.75|13678.37|13598.37|13678.37|13598.37|13677.75|13597.75|9
1725736800000|2024-09-07 19:20:00|13678.36|13598.36|13678.7|13598.7|13678.7|13598.7|13677.98|13597.98|7
1725736810000|2024-09-07 19:20:10|13678.68|13598.68|13679.57|13599.57|13679.57|13599.57|13678.39|13598.39|9
1725736820000|2024-09-07 19:20:20|13679.78|13599.78|13679.47|13599.47|13680.02|13600.02|13679.16|13599.16|10
1725736830000|2024-09-07 19:20:30|13680.87|13600.87|13680.75|13600.75|13681.07|13601.07|13680.32|13600.32|8
1725736840000|2024-09-07 19:20:40|13680.86|13600.86|13680.41|13600.41|13681.08|13601.08|13680.25|13600.25|10
1725736850000|2024-09-07 19:20:50|13680.62|13600.62|13680.96|13600.96|13681.44|13601.44|13680.62|13600.62|8
1725736860000|2024-09-07 19:21:00|13680.73|13600.73|13681.31|13601.31|13681.34|13601.34|13680.73|13600.73|8
1725736870000|2024-09-07 19:21:10|13681.39|13601.39|13683.11|13603.11|13683.11|13603.11|13680.96|13600.96|9
1725736880000|2024-09-07 19:21:20|13682.75|13602.75|13683.41|13603.41|13683.54|13603.54|13682.75|13602.75|9
1725736890000|2024-09-07 19:21:30|13683.38|13603.38|13682.63|13602.63|13683.38|13603.38|13682.63|13602.63|6
1725736900000|2024-09-07 19:21:40|13682.53|13602.53|13682.49|13602.49|13682.59|13602.59|13681.7|13601.7|6
1725736910000|2024-09-07 19:21:50|13682.36|13602.36|13682.07|13602.07|13682.5|13602.5|13682.04|13602.04|9
1725736920000|2024-09-07 19:22:00|13682.45|13602.45|13683.56|13603.56|13683.56|13603.56|13682.45|13602.45|8
1725736930000|2024-09-07 19:22:10|13683.15|13603.15|13681.01|13601.01|13683.15|13603.15|13681.01|13601.01|10
1725736940000|2024-09-07 19:22:20|13680.95|13600.95|13681.64|13601.64|13681.72|13601.72|13680.95|13600.95|9
1725736950000|2024-09-07 19:22:30|13681.57|13601.57|13682.23|13602.23|13682.23|13602.23|13681.57|13601.57|6
1725736960000|2024-09-07 19:22:40|13682.28|13602.28|13682.66|13602.66|13682.66|13602.66|13681.81|13601.81|10
1725736970000|2024-09-07 19:22:50|13682.83|13602.83|13682.75|13602.75|13682.83|13602.83|13682.22|13602.22|9
1725736980000|2024-09-07 19:23:00|13682.77|13602.77|13682.89|13602.89|13682.93|13602.93|13682.37|13602.37|9
1725736990000|2024-09-07 19:23:10|13682.91|13602.91|13682.9|13602.9|13682.92|13602.92|13682.15|13602.15|6
1725737000000|2024-09-07 19:23:20|13682.8|13602.8|13682.58|13602.58|13682.96|13602.96|13682.58|13602.58|6
1725737010000|2024-09-07 19:23:30|13682.61|13602.61|13682.73|13602.73|13683.44|13603.44|13682.41|13602.41|9
1725737020000|2024-09-07 19:23:40|13683.2|13603.2|13683.61|13603.61|13683.61|13603.61|13683.2|13603.2|8
1725737030000|2024-09-07 19:23:50|13682.96|13602.96|13683.26|13603.26|13683.79|13603.79|13682.95|13602.95|10
1725737040000|2024-09-07 19:24:00|13683.12|13603.12|13683.94|13603.94|13683.94|13603.94|13683.12|13603.12|7
1725737050000|2024-09-07 19:24:10|13683.93|13603.93|13684.43|13604.43|13684.43|13604.43|13683.57|13603.57|7
1725737060000|2024-09-07 19:24:20|13684.48|13604.48|13684.64|13604.64|13684.69|13604.69|13683.92|13603.92|9
1725737070000|2024-09-07 19:24:30|13684.3|13604.3|13683.85|13603.85|13684.45|13604.45|13683.85|13603.85|8
1725737080000|2024-09-07 19:24:40|13684.25|13604.25|13684.16|13604.16|13684.43|13604.43|13683.74|13603.74|10
1725737090000|2024-09-07 19:24:50|13684.2|13604.2|13683.19|13603.19|13684.2|13604.2|13683.19|13603.19|7
1725737100000|2024-09-07 19:25:00|13682.82|13602.82|13683.16|13603.16|13683.24|13603.24|13682.61|13602.61|8
1725737110000|2024-09-07 19:25:10|13683.05|13603.05|13683.89|13603.89|13683.91|13603.91|13683.05|13603.05|7
1725737120000|2024-09-07 19:25:20|13683.67|13603.67|13683.82|13603.82|13683.82|13603.82|13683.23|13603.23|8
1725737130000|2024-09-07 19:25:30|13684.19|13604.19|13684.36|13604.36|13684.36|13604.36|13683.23|13603.23|6
1725737140000|2024-09-07 19:25:40|13684.25|13604.25|13684.62|13604.62|13684.62|13604.62|13683.65|13603.65|10
1725737150000|2024-09-07 19:25:50|13684.66|13604.66|13685.42|13605.42|13685.42|13605.42|13684.24|13604.24|7
1725737160000|2024-09-07 19:26:00|13685.04|13605.04|13690.75|13610.75|13690.75|13610.75|13685.04|13605.04|6
1725737170000|2024-09-07 19:26:10|13691.11|13611.11|13691.46|13611.46|13691.66|13611.66|13691.11|13611.11|10
1725737180000|2024-09-07 19:26:20|13691.4|13611.4|13692.07|13612.07|13692.07|13612.07|13691.4|13611.4|9
1725737190000|2024-09-07 19:26:30|13691.72|13611.72|13692.03|13612.03|13692.35|13612.35|13691.72|13611.72|8
1725737200000|2024-09-07 19:26:40|13692.01|13612.01|13692.88|13612.88|13693.24|13613.24|13692.01|13612.01|9
1725737210000|2024-09-07 19:26:50|13692.94|13612.94|13692.46|13612.46|13693.01|13613.01|13692.34|13612.34|10
1725737220000|2024-09-07 19:27:00|13692.29|13612.29|13692.38|13612.38|13692.39|13612.39|13691.78|13611.78|8
1725737230000|2024-09-07 19:27:10|13692.43|13612.43|13692.43|13612.43|13692.88|13612.88|13692.33|13612.33|8
1725737240000|2024-09-07 19:27:20|13692.67|13612.67|13692.5|13612.5|13692.97|13612.97|13692.3|13612.3|7
1725737250000|2024-09-07 19:27:30|13692.64|13612.64|13692.79|13612.79|13693.03|13613.03|13692.64|13612.64|7
1725737260000|2024-09-07 19:27:40|13692.83|13612.83|13692.89|13612.89|13693.28|13613.28|13692.31|13612.31|8
1725737270000|2024-09-07 19:27:50|13692.9|13612.9|13694.32|13614.32|13694.55|13614.55|13692.9|13612.9|10
1725737280000|2024-09-07 19:28:00|13694.55|13614.55|13694.72|13614.72|13694.84|13614.84|13694.07|13614.07|9
1725737290000|2024-09-07 19:28:10|13694.43|13614.43|13694.51|13614.51|13694.51|13614.51|13694.05|13614.05|9
1725737300000|2024-09-07 19:28:20|13694.61|13614.61|13694.69|13614.69|13694.74|13614.74|13694.38|13614.38|6
1725737310000|2024-09-07 19:28:30|13694.51|13614.51|13695.19|13615.19|13695.38|13615.38|13694.48|13614.48|10
1725737320000|2024-09-07 19:28:40|13695.44|13615.44|13695.35|13615.35|13695.82|13615.82|13695.35|13615.35|10
1725737330000|2024-09-07 19:28:50|13695.78|13615.78|13695.83|13615.83|13695.94|13615.94|13695.5|13615.5|10
1725737340000|2024-09-07 19:29:00|13696.19|13616.19|13695.89|13615.89|13696.51|13616.51|13695.89|13615.89|9
1725737350000|2024-09-07 19:29:10|13695.76|13615.76|13695.28|13615.28|13696.59|13616.59|13695.28|13615.28|10
1725737360000|2024-09-07 19:29:20|13695.24|13615.24|13695.19|13615.19|13695.65|13615.65|13695.17|13615.17|8
1725737370000|2024-09-07 19:29:30|13695.1|13615.1|13693.64|13613.64|13695.1|13615.1|13693.18|13613.18|9
1725737380000|2024-09-07 19:29:40|13693.61|13613.61|13689.09|13609.09|13693.76|13613.76|13688.77|13608.77|10
1725737390000|2024-09-07 19:29:50|13689.01|13609.01|13689.27|13609.27|13690.02|13610.02|13688.85|13608.85|10
1725737400000|2024-09-07 19:30:00|13689.23|13609.23|13694.02|13614.02|13694.02|13614.02|13688.82|13608.82|8
1725737410000|2024-09-07 19:30:10|13693.97|13613.97|13693.44|13613.44|13694.25|13614.25|13693.44|13613.44|9
1725737420000|2024-09-07 19:30:20|13693.34|13613.34|13693.89|13613.89|13694|13614|13693.34|13613.34|7
1725737430000|2024-09-07 19:30:30|13694.51|13614.51|13694.4|13614.4|13694.91|13614.91|13694.4|13614.4|9
1725737440000|2024-09-07 19:30:40|13694.32|13614.32|13693.27|13613.27|13694.32|13614.32|13693.26|13613.26|8
1725737450000|2024-09-07 19:30:50|13693.24|13613.24|13692.12|13612.12|13693.24|13613.24|13692.12|13612.12|10
1725737460000|2024-09-07 19:31:00|13692.11|13612.11|13691.98|13611.98|13692.21|13612.21|13691.69|13611.69|9
1725737470000|2024-09-07 19:31:10|13692.04|13612.04|13692.26|13612.26|13692.26|13612.26|13691.18|13611.18|10
1725737480000|2024-09-07 19:31:20|13692.46|13612.46|13693.83|13613.83|13693.83|13613.83|13692.46|13612.46|7
1725737490000|2024-09-07 19:31:30|13693.9|13613.9|13694.42|13614.42|13694.52|13614.52|13693.9|13613.9|8
1725737500000|2024-09-07 19:31:40|13694.47|13614.47|13694.13|13614.13|13694.74|13614.74|13694.13|13614.13|10
1725737510000|2024-09-07 19:31:50|13694.38|13614.38|13695.2|13615.2|13695.32|13615.32|13694.38|13614.38|10
1725737520000|2024-09-07 19:32:00|13695.17|13615.17|13694.23|13614.23|13695.17|13615.17|13693.91|13613.91|10
1725737530000|2024-09-07 19:32:10|13694.29|13614.29|13694.52|13614.52|13694.57|13614.57|13694.13|13614.13|10
1725737540000|2024-09-07 19:32:20|13694.3|13614.3|13694|13614|13694.5|13614.5|13693.8|13613.8|7
1725737550000|2024-09-07 19:32:30|13694.25|13614.25|13694.64|13614.64|13694.64|13614.64|13694.1|13614.1|7
1725737560000|2024-09-07 19:32:40|13694.69|13614.69|13695.15|13615.15|13695.15|13615.15|13694.64|13614.64|10
1725737570000|2024-09-07 19:32:50|13695.33|13615.33|13691.71|13611.71|13695.33|13615.33|13691.71|13611.71|10
1725737580000|2024-09-07 19:33:00|13691.57|13611.57|13690.13|13610.13|13691.62|13611.62|13690.13|13610.13|8
1725737590000|2024-09-07 19:33:10|13689.85|13609.85|13688.34|13608.34|13689.85|13609.85|13688.34|13608.34|7
1725737600000|2024-09-07 19:33:20|13689.05|13609.05|13688.06|13608.06|13690.17|13610.17|13688.06|13608.06|9
1725737610000|2024-09-07 19:33:30|13687.99|13607.99|13687.8|13607.8|13687.99|13607.99|13687.21|13607.21|10
1725737620000|2024-09-07 19:33:40|13687.96|13607.96|13683.9|13603.9|13687.99|13607.99|13683.76|13603.76|8
1725737630000|2024-09-07 19:33:50|13683.91|13603.91|13683.83|13603.83|13683.91|13603.91|13683.62|13603.62|5
1725737640000|2024-09-07 19:34:00|13683.84|13603.84|13684.8|13604.8|13684.8|13604.8|13683.84|13603.84|9
1725737650000|2024-09-07 19:34:10|13684.75|13604.75|13684.76|13604.76|13684.92|13604.92|13684.53|13604.53|9
1725737660000|2024-09-07 19:34:20|13684.74|13604.74|13685.06|13605.06|13685.07|13605.07|13684.73|13604.73|7
1725737670000|2024-09-07 19:34:30|13685.04|13605.04|13683.89|13603.89|13685.04|13605.04|13683.89|13603.89|9
1725737680000|2024-09-07 19:34:40|13683.88|13603.88|13683.55|13603.55|13684.08|13604.08|13683.54|13603.54|8
1725737690000|2024-09-07 19:34:50|13683.54|13603.54|13681.56|13601.56|13683.54|13603.54|13681.56|13601.56|10
1725737700000|2024-09-07 19:35:00|13681.54|13601.54|13682.82|13602.82|13682.82|13602.82|13681.54|13601.54|10
1725737710000|2024-09-07 19:35:10|13682.99|13602.99|13683.36|13603.36|13683.36|13603.36|13682.86|13602.86|9
1725737720000|2024-09-07 19:35:20|13683.03|13603.03|13683.41|13603.41|13683.41|13603.41|13683.03|13603.03|8
1725737730000|2024-09-07 19:35:30|13683.5|13603.5|13683.76|13603.76|13683.95|13603.95|13683.5|13603.5|8
1725737740000|2024-09-07 19:35:40|13683.73|13603.73|13683.63|13603.63|13683.93|13603.93|13683.63|13603.63|5
1725737750000|2024-09-07 19:35:50|13683.83|13603.83|13687.53|13607.53|13687.53|13607.53|13683.83|13603.83|10
1725737760000|2024-09-07 19:36:00|13687.89|13607.89|13689.27|13609.27|13689.27|13609.27|13687.69|13607.69|10
1725737770000|2024-09-07 19:36:10|13689.23|13609.23|13690.05|13610.05|13690.05|13610.05|13689.23|13609.23|9
1725737780000|2024-09-07 19:36:20|13689.92|13609.92|13689.2|13609.2|13689.96|13609.96|13689.09|13609.09|10
1725737790000|2024-09-07 19:36:30|13689.17|13609.17|13688.52|13608.52|13689.27|13609.27|13688.52|13608.52|10
1725737800000|2024-09-07 19:36:40|13688.5|13608.5|13688.54|13608.54|13688.7|13608.7|13688.45|13608.45|8
1725737810000|2024-09-07 19:36:50|13688.33|13608.33|13687.52|13607.52|13688.54|13608.54|13687.52|13607.52|9
1725737820000|2024-09-07 19:37:00|13687.58|13607.58|13688.71|13608.71|13688.71|13608.71|13687.58|13607.58|10
1725737830000|2024-09-07 19:37:10|13688.62|13608.62|13689.85|13609.85|13689.85|13609.85|13688.43|13608.43|9
1725737840000|2024-09-07 19:37:20|13688.86|13608.86|13690.02|13610.02|13690.08|13610.08|13688.86|13608.86|9
1725737850000|2024-09-07 19:37:30|13690.07|13610.07|13689.94|13609.94|13690.23|13610.23|13689.81|13609.81|9
1725737860000|2024-09-07 19:37:40|13689.95|13609.95|13689.59|13609.59|13689.95|13609.95|13689.4|13609.4|6
1725737870000|2024-09-07 19:37:50|13689.79|13609.79|13689.36|13609.36|13690|13610|13689.36|13609.36|8
1725737880000|2024-09-07 19:38:00|13689.69|13609.69|13689.25|13609.25|13689.7|13609.7|13689|13609|9
1725737890000|2024-09-07 19:38:10|13689.07|13609.07|13686.32|13606.32|13689.07|13609.07|13686.32|13606.32|9
1725737900000|2024-09-07 19:38:20|13685.76|13605.76|13683.52|13603.52|13685.76|13605.76|13683.35|13603.35|10
1725737910000|2024-09-07 19:38:30|13683.59|13603.59|13683.64|13603.64|13683.75|13603.75|13683.49|13603.49|9
1725737920000|2024-09-07 19:38:40|13683.63|13603.63|13683|13603|13683.63|13603.63|13682.51|13602.51|10
1725737930000|2024-09-07 19:38:50|13683.08|13603.08|13683.19|13603.19|13683.19|13603.19|13682.66|13602.66|9
1725737940000|2024-09-07 19:39:00|13683.28|13603.28|13682.81|13602.81|13683.46|13603.46|13682.81|13602.81|9
1725737950000|2024-09-07 19:39:10|13683.02|13603.02|13681.84|13601.84|13683.02|13603.02|13681.52|13601.52|7
1725737960000|2024-09-07 19:39:20|13681.86|13601.86|13681.18|13601.18|13681.86|13601.86|13681.18|13601.18|8
1725737970000|2024-09-07 19:39:30|13681.17|13601.17|13681.22|13601.22|13681.93|13601.93|13681.09|13601.09|10
1725737980000|2024-09-07 19:39:40|13681.37|13601.37|13682.12|13602.12|13682.29|13602.29|13681.37|13601.37|10
1725737990000|2024-09-07 19:39:50|13682.22|13602.22|13682.65|13602.65|13682.65|13602.65|13682|13602|10
1725738000000|2024-09-07 19:40:00|13682.57|13602.57|13686.4|13606.4|13686.4|13606.4|13681.6|13601.6|10
1725738010000|2024-09-07 19:40:10|13686.68|13606.68|13691.55|13611.55|13691.55|13611.55|13686.68|13606.68|10
1725738020000|2024-09-07 19:40:20|13692.31|13612.31|13699.46|13619.46|13699.46|13619.46|13692.31|13612.31|9
1725738030000|2024-09-07 19:40:30|13699.6|13619.6|13698.03|13618.03|13699.6|13619.6|13698.03|13618.03|10
1725738040000|2024-09-07 19:40:40|13697.92|13617.92|13697.99|13617.99|13698.57|13618.57|13697.92|13617.92|9
1725738050000|2024-09-07 19:40:50|13697.97|13617.97|13698.15|13618.15|13698.55|13618.55|13697.97|13617.97|10
1725738060000|2024-09-07 19:41:00|13697.89|13617.89|13701.46|13621.46|13701.64|13621.64|13697.89|13617.89|10
1725738070000|2024-09-07 19:41:10|13701.41|13621.41|13701.39|13621.39|13702.35|13622.35|13701.39|13621.39|9
1725738080000|2024-09-07 19:41:20|13700.81|13620.81|13701.02|13621.02|13701.02|13621.02|13700.18|13620.18|10
1725738090000|2024-09-07 19:41:30|13700.95|13620.95|13703.26|13623.26|13703.26|13623.26|13700.7|13620.7|10
1725738100000|2024-09-07 19:41:40|13703.35|13623.35|13704.52|13624.52|13704.52|13624.52|13703.35|13623.35|10
1725738110000|2024-09-07 19:41:50|13704.64|13624.64|13704.56|13624.56|13704.72|13624.72|13703.92|13623.92|10
1725738120000|2024-09-07 19:42:00|13704.59|13624.59|13704.72|13624.72|13704.82|13624.82|13704.59|13624.59|9
1725738130000|2024-09-07 19:42:10|13704.76|13624.76|13705|13625|13705.28|13625.28|13704.76|13624.76|10
1725738140000|2024-09-07 19:42:20|13705.05|13625.05|13704.99|13624.99|13705.31|13625.31|13704.95|13624.95|7
1725738150000|2024-09-07 19:42:30|13704.92|13624.92|13704.62|13624.62|13705.11|13625.11|13704.62|13624.62|9
1725738160000|2024-09-07 19:42:40|13704.39|13624.39|13704.33|13624.33|13704.95|13624.95|13703.64|13623.64|10
1725738170000|2024-09-07 19:42:50|13704.74|13624.74|13704.76|13624.76|13704.88|13624.88|13704.4|13624.4|10
1725738180000|2024-09-07 19:43:00|13704.83|13624.83|13705.14|13625.14|13705.28|13625.28|13704.83|13624.83|7
1725738190000|2024-09-07 19:43:10|13705.26|13625.26|13704.8|13624.8|13705.26|13625.26|13704.8|13624.8|9
1725738200000|2024-09-07 19:43:20|13705|13625|13704.92|13624.92|13705|13625|13704.71|13624.71|7
1725738210000|2024-09-07 19:43:30|13704.89|13624.89|13702|13622|13704.89|13624.89|13702|13622|9
1725738220000|2024-09-07 19:43:40|13701.89|13621.89|13701.18|13621.18|13702.13|13622.13|13701.18|13621.18|9
1725738230000|2024-09-07 19:43:50|13701.29|13621.29|13701.84|13621.84|13701.84|13621.84|13701.19|13621.19|10
1725738240000|2024-09-07 19:44:00|13701.83|13621.83|13698.32|13618.32|13701.83|13621.83|13697.87|13617.87|6
1725738250000|2024-09-07 19:44:10|13698.31|13618.31|13698.45|13618.45|13698.47|13618.47|13697.92|13617.92|9
1725738260000|2024-09-07 19:44:20|13698.38|13618.38|13699.77|13619.77|13699.77|13619.77|13698.36|13618.36|8
1725738270000|2024-09-07 19:44:30|13700.59|13620.59|13700.53|13620.53|13700.59|13620.59|13700|13620|10
1725738280000|2024-09-07 19:44:40|13700.54|13620.54|13700.29|13620.29|13700.6|13620.6|13700.29|13620.29|9
1725738290000|2024-09-07 19:44:50|13700.32|13620.32|13699.62|13619.62|13700.47|13620.47|13699.62|13619.62|9
1725738300000|2024-09-07 19:45:00|13699.51|13619.51|13700.2|13620.2|13700.2|13620.2|13699.47|13619.47|10
1725738310000|2024-09-07 19:45:10|13700.46|13620.46|13705.11|13625.11|13705.11|13625.11|13700.46|13620.46|9
1725738320000|2024-09-07 19:45:20|13704.99|13624.99|13705.47|13625.47|13705.47|13625.47|13704.99|13624.99|10
1725738330000|2024-09-07 19:45:30|13705.5|13625.5|13704.89|13624.89|13705.5|13625.5|13704.72|13624.72|10
1725738340000|2024-09-07 19:45:40|13704.9|13624.9|13705.19|13625.19|13705.19|13625.19|13704.8|13624.8|8
1725738350000|2024-09-07 19:45:50|13705.2|13625.2|13705.14|13625.14|13705.31|13625.31|13705.13|13625.13|9
1725738360000|2024-09-07 19:46:00|13705.19|13625.19|13706.09|13626.09|13706.09|13626.09|13705.15|13625.15|10
1725738370000|2024-09-07 19:46:10|13706.47|13626.47|13708.67|13628.67|13708.86|13628.86|13706.47|13626.47|10
1725738380000|2024-09-07 19:46:20|13708.66|13628.66|13708.67|13628.67|13709.42|13629.42|13708.66|13628.66|10
1725738390000|2024-09-07 19:46:30|13708.64|13628.64|13708.6|13628.6|13708.67|13628.67|13708.37|13628.37|8
1725738400000|2024-09-07 19:46:40|13709.07|13629.07|13709.46|13629.46|13709.53|13629.53|13708.8|13628.8|9
1725738410000|2024-09-07 19:46:50|13709.41|13629.41|13710.64|13630.64|13710.64|13630.64|13709.27|13629.27|8
1725738420000|2024-09-07 19:47:00|13710.63|13630.63|13710.87|13630.87|13710.98|13630.98|13710.52|13630.52|10
1725738430000|2024-09-07 19:47:10|13710.79|13630.79|13709.2|13629.2|13710.79|13630.79|13709.2|13629.2|10
1725738440000|2024-09-07 19:47:20|13709.19|13629.19|13709.03|13629.03|13709.19|13629.19|13708.56|13628.56|8
1725738450000|2024-09-07 19:47:30|13709.1|13629.1|13708.87|13628.87|13709.1|13629.1|13708.67|13628.67|7
1725738460000|2024-09-07 19:47:40|13708.56|13628.56|13708.7|13628.7|13708.93|13628.93|13708.56|13628.56|8
1725738470000|2024-09-07 19:47:50|13709.07|13629.07|13709.1|13629.1|13709.6|13629.6|13708.93|13628.93|9
1725738480000|2024-09-07 19:48:00|13709.09|13629.09|13708.91|13628.91|13709.09|13629.09|13708.84|13628.84|7
1725738490000|2024-09-07 19:48:10|13708.9|13628.9|13708.94|13628.94|13708.94|13628.94|13708.56|13628.56|7
1725738500000|2024-09-07 19:48:20|13709.07|13629.07|13710.01|13630.01|13710.01|13630.01|13709.07|13629.07|10
1725738510000|2024-09-07 19:48:30|13710|13630|13709.66|13629.66|13710.17|13630.17|13709.66|13629.66|8
1725738520000|2024-09-07 19:48:40|13709.61|13629.61|13709.79|13629.79|13710.15|13630.15|13709.61|13629.61|9
1725738530000|2024-09-07 19:48:50|13709.91|13629.91|13710.15|13630.15|13710.15|13630.15|13709.91|13629.91|7
1725738540000|2024-09-07 19:49:00|13710.12|13630.12|13710.51|13630.51|13710.51|13630.51|13708.55|13628.55|9
1725738550000|2024-09-07 19:49:10|13710.69|13630.69|13710.93|13630.93|13711.03|13631.03|13710.56|13630.56|10
1725738560000|2024-09-07 19:49:20|13710.94|13630.94|13711.53|13631.53|13711.61|13631.61|13710.94|13630.94|10
1725738570000|2024-09-07 19:49:30|13711.51|13631.51|13710.69|13630.69|13711.51|13631.51|13709.57|13629.57|9
1725738580000|2024-09-07 19:49:40|13711.08|13631.08|13711.59|13631.59|13711.93|13631.93|13711.08|13631.08|8
1725738590000|2024-09-07 19:49:50|13711.52|13631.52|13711.51|13631.51|13711.77|13631.77|13711.5|13631.5|9
1725738600000|2024-09-07 19:50:00|13711.53|13631.53|13712.23|13632.23|13712.26|13632.26|13711.35|13631.35|10
1725738610000|2024-09-07 19:50:10|13708.59|13628.59|13708.5|13628.5|13708.59|13628.59|13707.76|13627.76|10
1725738620000|2024-09-07 19:50:20|13708.53|13628.53|13709.19|13629.19|13709.19|13629.19|13708.25|13628.25|9
1725738630000|2024-09-07 19:50:30|13710.44|13630.44|13715.02|13635.02|13715.16|13635.16|13709.48|13629.48|10
1725738640000|2024-09-07 19:50:40|13715.05|13635.05|13716.31|13636.31|13716.31|13636.31|13715.05|13635.05|9
1725738650000|2024-09-07 19:50:50|13716.44|13636.44|13719.29|13639.29|13719.45|13639.45|13716.38|13636.38|10
1725738660000|2024-09-07 19:51:00|13718.49|13638.49|13717.32|13637.32|13718.91|13638.91|13716.97|13636.97|10
1725738670000|2024-09-07 19:51:10|13717.12|13637.12|13717.03|13637.03|13717.12|13637.12|13717|13637|7
1725738680000|2024-09-07 19:51:20|13716.19|13636.19|13715.63|13635.63|13716.45|13636.45|13715.63|13635.63|10
1725738690000|2024-09-07 19:51:30|13715.6|13635.6|13715.77|13635.77|13716.04|13636.04|13715.44|13635.44|9
1725738700000|2024-09-07 19:51:40|13715.85|13635.85|13714.95|13634.95|13715.88|13635.88|13714.59|13634.59|9
1725738710000|2024-09-07 19:51:50|13714.94|13634.94|13715.29|13635.29|13715.37|13635.37|13714.67|13634.67|9
1725738720000|2024-09-07 19:52:00|13715.18|13635.18|13715.23|13635.23|13715.23|13635.23|13714.08|13634.08|10
1725738730000|2024-09-07 19:52:10|13715.55|13635.55|13716.23|13636.23|13716.23|13636.23|13715.51|13635.51|10
1725738740000|2024-09-07 19:52:20|13715.92|13635.92|13715.93|13635.93|13715.99|13635.99|13715.32|13635.32|9
1725738750000|2024-09-07 19:52:30|13715.9|13635.9|13715.63|13635.63|13715.9|13635.9|13715.5|13635.5|8
1725738760000|2024-09-07 19:52:40|13715.66|13635.66|13715.7|13635.7|13715.96|13635.96|13715.66|13635.66|7
1725738770000|2024-09-07 19:52:50|13715.96|13635.96|13714.73|13634.73|13715.96|13635.96|13714.73|13634.73|7
1725738780000|2024-09-07 19:53:00|13714.22|13634.22|13713.09|13633.09|13714.22|13634.22|13712.99|13632.99|8
1725738790000|2024-09-07 19:53:10|13712.95|13632.95|13712.86|13632.86|13713.26|13633.26|13712.84|13632.84|9
1725738800000|2024-09-07 19:53:20|13712.84|13632.84|13713.21|13633.21|13713.21|13633.21|13712.14|13632.14|10
1725738810000|2024-09-07 19:53:30|13713.28|13633.28|13713.57|13633.57|13713.57|13633.57|13713.1|13633.1|8
1725738820000|2024-09-07 19:53:40|13713.58|13633.58|13712.68|13632.68|13713.62|13633.62|13712.68|13632.68|8
1725738830000|2024-09-07 19:53:50|13712.69|13632.69|13712.84|13632.84|13713.07|13633.07|13712.69|13632.69|8
1725738840000|2024-09-07 19:54:00|13713.02|13633.02|13713.7|13633.7|13713.91|13633.91|13713.02|13633.02|10
1725738850000|2024-09-07 19:54:10|13713.65|13633.65|13712.68|13632.68|13713.65|13633.65|13712.68|13632.68|10
1725738860000|2024-09-07 19:54:20|13712.18|13632.18|13715.5|13635.5|13715.5|13635.5|13712.15|13632.15|10
1725738870000|2024-09-07 19:54:30|13715.49|13635.49|13716.3|13636.3|13716.46|13636.46|13714.99|13634.99|10
1725738880000|2024-09-07 19:54:40|13716.32|13636.32|13716.45|13636.45|13716.45|13636.45|13715.82|13635.82|7
1725738890000|2024-09-07 19:54:50|13716.47|13636.47|13715.02|13635.02|13716.47|13636.47|13714.49|13634.49|10
1725738900000|2024-09-07 19:55:00|13714.86|13634.86|13720.46|13640.46|13720.46|13640.46|13714.86|13634.86|10
1725738910000|2024-09-07 19:55:10|13720.72|13640.72|13721.38|13641.38|13721.75|13641.75|13720.72|13640.72|10
1725738920000|2024-09-07 19:55:20|13721.56|13641.56|13722.15|13642.15|13722.15|13642.15|13721.56|13641.56|9
1725738930000|2024-09-07 19:55:30|13721.95|13641.95|13721.39|13641.39|13721.95|13641.95|13721.38|13641.38|8
1725738940000|2024-09-07 19:55:40|13721.29|13641.29|13715.93|13635.93|13721.29|13641.29|13715.93|13635.93|10
1725738950000|2024-09-07 19:55:50|13715.88|13635.88|13717.74|13637.74|13717.97|13637.97|13715.88|13635.88|10
1725738960000|2024-09-07 19:56:00|13717.95|13637.95|13717.94|13637.94|13718.03|13638.03|13717.73|13637.73|8
1725738970000|2024-09-07 19:56:10|13717.88|13637.88|13718.03|13638.03|13718.03|13638.03|13717.29|13637.29|9
1725738980000|2024-09-07 19:56:20|13718.04|13638.04|13718.22|13638.22|13718.22|13638.22|13717.72|13637.72|10
1725738990000|2024-09-07 19:56:30|13718.23|13638.23|13718|13638|13718.55|13638.55|13717.98|13637.98|5
1725739000000|2024-09-07 19:56:40|13718.48|13638.48|13717.9|13637.9|13718.6|13638.6|13717.9|13637.9|10
1725739010000|2024-09-07 19:56:50|13717.89|13637.89|13716.83|13636.83|13717.89|13637.89|13716.81|13636.81|10
1725739020000|2024-09-07 19:57:00|13716.8|13636.8|13718.88|13638.88|13718.88|13638.88|13716.8|13636.8|8
1725739030000|2024-09-07 19:57:10|13718.15|13638.15|13716.74|13636.74|13718.15|13638.15|13715.69|13635.69|10
1725739040000|2024-09-07 19:57:20|13714.8|13634.8|13714.52|13634.52|13714.8|13634.8|13714.38|13634.38|8
1725739050000|2024-09-07 19:57:30|13714.13|13634.13|13713.35|13633.35|13714.13|13634.13|13713.35|13633.35|9
1725739060000|2024-09-07 19:57:40|13713.67|13633.67|13712.42|13632.42|13713.67|13633.67|13712.22|13632.22|8
1725739070000|2024-09-07 19:57:50|13711.57|13631.57|13710.15|13630.15|13711.57|13631.57|13710.15|13630.15|10
1725739080000|2024-09-07 19:58:00|13709.92|13629.92|13710.81|13630.81|13710.81|13630.81|13709.73|13629.73|10
1725739090000|2024-09-07 19:58:10|13711.1|13631.1|13711.52|13631.52|13711.56|13631.56|13711.1|13631.1|9
1725739100000|2024-09-07 19:58:20|13711.65|13631.65|13709.05|13629.05|13711.65|13631.65|13709.05|13629.05|8
1725739110000|2024-09-07 19:58:30|13708.75|13628.75|13710.45|13630.45|13710.45|13630.45|13708.65|13628.65|9
1725739120000|2024-09-07 19:58:40|13710.62|13630.62|13708.56|13628.56|13710.65|13630.65|13707.26|13627.26|7
1725739130000|2024-09-07 19:58:50|13708.76|13628.76|13708.99|13628.99|13709.18|13629.18|13708.44|13628.44|9
1725739140000|2024-09-07 19:59:00|13708.96|13628.96|13708.37|13628.37|13709.11|13629.11|13708.37|13628.37|6
1725739150000|2024-09-07 19:59:10|13708.48|13628.48|13708.12|13628.12|13708.49|13628.49|13708.08|13628.08|10
1725739160000|2024-09-07 19:59:20|13708.31|13628.31|13707.83|13627.83|13708.35|13628.35|13707.67|13627.67|8
1725739170000|2024-09-07 19:59:30|13707.34|13627.34|13707.2|13627.2|13707.6|13627.6|13707.2|13627.2|10
1725739180000|2024-09-07 19:59:40|13707.22|13627.22|13706.63|13626.63|13707.45|13627.45|13706.63|13626.63|10
1725739190000|2024-09-07 19:59:50|13706.6|13626.6|13706.36|13626.36|13706.64|13626.64|13706.2|13626.2|10
1725739200000|2024-09-07 20:00:00|13706.42|13626.42|13705.48|13625.48|13706.47|13626.47|13705.37|13625.37|10
1725739210000|2024-09-07 20:00:10|13705.33|13625.33|13702.72|13622.72|13705.33|13625.33|13702.72|13622.72|9
1725739220000|2024-09-07 20:00:20|13704.09|13624.09|13704.85|13624.85|13705.36|13625.36|13704.09|13624.09|10
1725739230000|2024-09-07 20:00:30|13705.42|13625.42|13705.34|13625.34|13705.92|13625.92|13704.43|13624.43|10
1725739240000|2024-09-07 20:00:40|13705.42|13625.42|13704.97|13624.97|13705.73|13625.73|13704.95|13624.95|9
1725739250000|2024-09-07 20:00:50|13704.96|13624.96|13705.29|13625.29|13705.29|13625.29|13704.96|13624.96|10
1725739260000|2024-09-07 20:01:00|13705.55|13625.55|13705.29|13625.29|13705.57|13625.57|13705.14|13625.14|10
1725739270000|2024-09-07 20:01:10|13705.47|13625.47|13705|13625|13705.47|13625.47|13705|13625|7
1725739280000|2024-09-07 20:01:20|13704.87|13624.87|13704.87|13624.87|13705.27|13625.27|13704.42|13624.42|10
1725739290000|2024-09-07 20:01:30|13704.7|13624.7|13703.8|13623.8|13704.77|13624.77|13703.59|13623.59|10
1725739300000|2024-09-07 20:01:40|13704.01|13624.01|13703.01|13623.01|13704.01|13624.01|13703.01|13623.01|8
1725739310000|2024-09-07 20:01:50|13702.54|13622.54|13704.95|13624.95|13706.83|13626.83|13702.54|13622.54|9
1725739320000|2024-09-07 20:02:00|13704.94|13624.94|13705.88|13625.88|13705.88|13625.88|13704.94|13624.94|9
1725739330000|2024-09-07 20:02:10|13706.35|13626.35|13705.66|13625.66|13706.35|13626.35|13705.48|13625.48|9
1725739340000|2024-09-07 20:02:20|13705.15|13625.15|13704.84|13624.84|13705.15|13625.15|13704.43|13624.43|10
1725739350000|2024-09-07 20:02:30|13704.82|13624.82|13704.32|13624.32|13704.82|13624.82|13704.13|13624.13|8
1725739360000|2024-09-07 20:02:40|13704.3|13624.3|13703.49|13623.49|13704.3|13624.3|13703.23|13623.23|9
1725739370000|2024-09-07 20:02:50|13703.48|13623.48|13702.13|13622.13|13703.48|13623.48|13702.13|13622.13|9
1725739380000|2024-09-07 20:03:00|13701.95|13621.95|13701.78|13621.78|13702.41|13622.41|13701.78|13621.78|9
1725739390000|2024-09-07 20:03:10|13701.97|13621.97|13700.7|13620.7|13701.97|13621.97|13700.7|13620.7|9
1725739400000|2024-09-07 20:03:20|13700.33|13620.33|13701.92|13621.92|13702.31|13622.31|13700.27|13620.27|10
1725739410000|2024-09-07 20:03:30|13702.09|13622.09|13702.46|13622.46|13702.54|13622.54|13702.02|13622.02|10
1725739420000|2024-09-07 20:03:40|13702.65|13622.65|13698.79|13618.79|13702.65|13622.65|13698.79|13618.79|10
1725739430000|2024-09-07 20:03:50|13699.31|13619.31|13699.31|13619.31|13699.46|13619.46|13697.91|13617.91|10
1725739440000|2024-09-07 20:04:00|13698.87|13618.87|13698.4|13618.4|13698.87|13618.87|13698.08|13618.08|9
1725739450000|2024-09-07 20:04:10|13698.84|13618.84|13699.11|13619.11|13699.11|13619.11|13698.66|13618.66|8
1725739460000|2024-09-07 20:04:20|13699.24|13619.24|13698.99|13618.99|13699.42|13619.42|13698.99|13618.99|8
1725739470000|2024-09-07 20:04:30|13698.96|13618.96|13699.03|13619.03|13699.24|13619.24|13698.96|13618.96|8
1725739480000|2024-09-07 20:04:40|13699.01|13619.01|13697.97|13617.97|13699.49|13619.49|13697.97|13617.97|9
1725739490000|2024-09-07 20:04:50|13697.8|13617.8|13698.04|13618.04|13698.04|13618.04|13697.18|13617.18|10
1725739500000|2024-09-07 20:05:00|13698.1|13618.1|13698.03|13618.03|13698.39|13618.39|13697.86|13617.86|9
1725739510000|2024-09-07 20:05:10|13698.09|13618.09|13698.24|13618.24|13699.19|13619.19|13697.94|13617.94|10
1725739520000|2024-09-07 20:05:20|13698.25|13618.25|13698.11|13618.11|13698.28|13618.28|13697.77|13617.77|8
1725739530000|2024-09-07 20:05:30|13697.54|13617.54|13693.84|13613.84|13697.54|13617.54|13693.84|13613.84|10
1725739540000|2024-09-07 20:05:40|13693.83|13613.83|13693.31|13613.31|13694.03|13614.03|13693.3|13613.3|10
1725739550000|2024-09-07 20:05:50|13693.78|13613.78|13693.75|13613.75|13693.81|13613.81|13693.62|13613.62|7
1725739560000|2024-09-07 20:06:00|13693.42|13613.42|13693.8|13613.8|13694.31|13614.31|13693.42|13613.42|9
1725739570000|2024-09-07 20:06:10|13694.11|13614.11|13694.39|13614.39|13694.42|13614.42|13693.78|13613.78|7
1725739580000|2024-09-07 20:06:20|13694.51|13614.51|13696.79|13616.79|13696.79|13616.79|13694.51|13614.51|10
1725739590000|2024-09-07 20:06:30|13696.93|13616.93|13694.89|13614.89|13696.93|13616.93|13694.73|13614.73|10
1725739600000|2024-09-07 20:06:40|13694.88|13614.88|13694.54|13614.54|13694.88|13614.88|13694.54|13614.54|7
1725739610000|2024-09-07 20:06:50|13694.84|13614.84|13691.86|13611.86|13694.84|13614.84|13690.14|13610.14|10
1725739620000|2024-09-07 20:07:00|13691.96|13611.96|13691.01|13611.01|13692.02|13612.02|13690.96|13610.96|10
1725739630000|2024-09-07 20:07:10|13690.56|13610.56|13689.63|13609.63|13691.03|13611.03|13689.63|13609.63|7
1725739640000|2024-09-07 20:07:20|13689.53|13609.53|13688.97|13608.97|13689.77|13609.77|13688.92|13608.92|10
1725739650000|2024-09-07 20:07:30|13688.69|13608.69|13688.5|13608.5|13688.69|13608.69|13688.37|13608.37|9
1725739660000|2024-09-07 20:07:40|13688.42|13608.42|13688.69|13608.69|13688.69|13608.69|13688.09|13608.09|9
1725739670000|2024-09-07 20:07:50|13688.71|13608.71|13689.65|13609.65|13689.67|13609.67|13688.56|13608.56|8
1725739680000|2024-09-07 20:08:00|13689.6|13609.6|13687.58|13607.58|13689.6|13609.6|13687.58|13607.58|9
1725739690000|2024-09-07 20:08:10|13686.84|13606.84|13685.94|13605.94|13686.84|13606.84|13685.77|13605.77|8
1725739700000|2024-09-07 20:08:20|13686.22|13606.22|13685.45|13605.45|13686.22|13606.22|13685.45|13605.45|9
1725739710000|2024-09-07 20:08:30|13685.83|13605.83|13685.72|13605.72|13685.97|13605.97|13685.62|13605.62|9
1725739720000|2024-09-07 20:08:40|13685.42|13605.42|13684.9|13604.9|13685.55|13605.55|13684.9|13604.9|7
1725739730000|2024-09-07 20:08:50|13684.92|13604.92|13685.39|13605.39|13686.03|13606.03|13684.82|13604.82|9
1725739740000|2024-09-07 20:09:00|13685.63|13605.63|13685.41|13605.41|13685.63|13605.63|13685.02|13605.02|8
1725739750000|2024-09-07 20:09:10|13685.67|13605.67|13686.11|13606.11|13686.11|13606.11|13685.67|13605.67|8
1725739760000|2024-09-07 20:09:20|13686.05|13606.05|13686.85|13606.85|13686.85|13606.85|13685.82|13605.82|7
1725739770000|2024-09-07 20:09:30|13686.94|13606.94|13684.95|13604.95|13686.98|13606.98|13684.9|13604.9|10
1725739780000|2024-09-07 20:09:40|13684.81|13604.81|13685.17|13605.17|13685.26|13605.26|13684.81|13604.81|9
1725739790000|2024-09-07 20:09:50|13685.14|13605.14|13684.87|13604.87|13685.34|13605.34|13684.78|13604.78|8
1725739800000|2024-09-07 20:10:00|13684.86|13604.86|13686.01|13606.01|13686.01|13606.01|13684.86|13604.86|8
1725739810000|2024-09-07 20:10:10|13685.85|13605.85|13685.18|13605.18|13685.85|13605.85|13685.18|13605.18|10
1725739820000|2024-09-07 20:10:20|13685.16|13605.16|13683.64|13603.64|13685.16|13605.16|13683.64|13603.64|9
1725739830000|2024-09-07 20:10:30|13683.61|13603.61|13682.31|13602.31|13683.61|13603.61|13682.31|13602.31|9
1725739840000|2024-09-07 20:10:40|13682.27|13602.27|13681.44|13601.44|13682.27|13602.27|13681.44|13601.44|9
1725739850000|2024-09-07 20:10:50|13681.36|13601.36|13680.54|13600.54|13681.37|13601.37|13680.54|13600.54|9
1725739860000|2024-09-07 20:11:00|13681.07|13601.07|13680.33|13600.33|13681.1|13601.1|13680.33|13600.33|10
1725739870000|2024-09-07 20:11:10|13680.35|13600.35|13678.87|13598.87|13680.7|13600.7|13678.87|13598.87|10
1725739880000|2024-09-07 20:11:20|13678.81|13598.81|13678.23|13598.23|13679.02|13599.02|13678.23|13598.23|10
1725739890000|2024-09-07 20:11:30|13678.15|13598.15|13678.85|13598.85|13678.85|13598.85|13678.14|13598.14|10
1725739900000|2024-09-07 20:11:40|13678.8|13598.8|13679.52|13599.52|13679.76|13599.76|13678.8|13598.8|10
1725739910000|2024-09-07 20:11:50|13679.67|13599.67|13679.79|13599.79|13679.82|13599.82|13679.39|13599.39|10
1725739920000|2024-09-07 20:12:00|13679.81|13599.81|13678.85|13598.85|13679.81|13599.81|13678.85|13598.85|9
1725739930000|2024-09-07 20:12:10|13678.66|13598.66|13677.55|13597.55|13678.66|13598.66|13677.55|13597.55|9
1725739940000|2024-09-07 20:12:20|13677.5|13597.5|13676.5|13596.5|13677.59|13597.59|13676.07|13596.07|10
1725739950000|2024-09-07 20:12:30|13676.38|13596.38|13676.04|13596.04|13676.47|13596.47|13676.04|13596.04|7
1725739960000|2024-09-07 20:12:40|13676.18|13596.18|13675.55|13595.55|13676.18|13596.18|13675.51|13595.51|8
1725739970000|2024-09-07 20:12:50|13675.38|13595.38|13674.95|13594.95|13675.38|13595.38|13674.85|13594.85|9
1725739980000|2024-09-07 20:13:00|13674.94|13594.94|13674.61|13594.61|13674.94|13594.94|13674.61|13594.61|7
1725739990000|2024-09-07 20:13:10|13674.77|13594.77|13677.31|13597.31|13677.31|13597.31|13674.77|13594.77|9
1725740000000|2024-09-07 20:13:20|13677.35|13597.35|13677.7|13597.7|13677.77|13597.77|13676.98|13596.98|8
1725740010000|2024-09-07 20:13:30|13677.61|13597.61|13676.37|13596.37|13677.61|13597.61|13676.37|13596.37|6
1725740020000|2024-09-07 20:13:40|13676.38|13596.38|13676.01|13596.01|13676.63|13596.63|13675.95|13595.95|9
1725740030000|2024-09-07 20:13:50|13676|13596|13676.54|13596.54|13676.79|13596.79|13676|13596|7
1725740040000|2024-09-07 20:14:00|13676.65|13596.65|13675.86|13595.86|13676.65|13596.65|13675.62|13595.62|8
1725740050000|2024-09-07 20:14:10|13675.01|13595.01|13675.83|13595.83|13675.83|13595.83|13674.86|13594.86|10
1725740060000|2024-09-07 20:14:20|13675.72|13595.72|13675.82|13595.82|13675.82|13595.82|13675.15|13595.15|10
1725740070000|2024-09-07 20:14:30|13676.06|13596.06|13675.96|13595.96|13676.08|13596.08|13675.55|13595.55|8
1725740080000|2024-09-07 20:14:40|13675.62|13595.62|13674.96|13594.96|13675.76|13595.76|13674.9|13594.9|8
1725740090000|2024-09-07 20:14:50|13675.39|13595.39|13675.32|13595.32|13675.39|13595.39|13674.92|13594.92|6
1725740100000|2024-09-07 20:15:00|13675.56|13595.56|13675.52|13595.52|13675.71|13595.71|13675.52|13595.52|7
1725740110000|2024-09-07 20:15:10|13675.7|13595.7|13676.03|13596.03|13676.26|13596.26|13675.7|13595.7|6
1725740120000|2024-09-07 20:15:20|13676.04|13596.04|13676.74|13596.74|13677.09|13597.09|13676.04|13596.04|7
1725740130000|2024-09-07 20:15:30|13676.75|13596.75|13676.4|13596.4|13676.75|13596.75|13676.16|13596.16|7
1725740140000|2024-09-07 20:15:40|13676.52|13596.52|13676.76|13596.76|13676.9|13596.9|13676.21|13596.21|9
1725740150000|2024-09-07 20:15:50|13676.78|13596.78|13676.74|13596.74|13676.78|13596.78|13676.12|13596.12|8
1725740160000|2024-09-07 20:16:00|13676.65|13596.65|13676.76|13596.76|13676.76|13596.76|13676.2|13596.2|7
1725740170000|2024-09-07 20:16:10|13676.82|13596.82|13676.42|13596.42|13676.96|13596.96|13676.42|13596.42|4
1725740180000|2024-09-07 20:16:20|13676.18|13596.18|13675.99|13595.99|13676.72|13596.72|13675.99|13595.99|7
1725740190000|2024-09-07 20:16:30|13675.97|13595.97|13678.01|13598.01|13678.01|13598.01|13675.97|13595.97|10
1725740200000|2024-09-07 20:16:40|13678.06|13598.06|13677.41|13597.41|13678.56|13598.56|13677.41|13597.41|10
1725740210000|2024-09-07 20:16:50|13677.29|13597.29|13675.85|13595.85|13677.29|13597.29|13675.79|13595.79|10
1725740220000|2024-09-07 20:17:00|13676.13|13596.13|13677.22|13597.22|13677.22|13597.22|13675.66|13595.66|9
1725740230000|2024-09-07 20:17:10|13677.6|13597.6|13677.74|13597.74|13677.74|13597.74|13676.18|13596.18|9
1725740240000|2024-09-07 20:17:20|13677.72|13597.72|13679.46|13599.46|13679.83|13599.83|13677.41|13597.41|10
1725740250000|2024-09-07 20:17:30|13679.48|13599.48|13678.5|13598.5|13679.77|13599.77|13678.5|13598.5|8
1725740260000|2024-09-07 20:17:40|13678.26|13598.26|13676.92|13596.92|13678.26|13598.26|13676.91|13596.91|10
1725740270000|2024-09-07 20:17:50|13676.85|13596.85|13677.63|13597.63|13677.64|13597.64|13676.54|13596.54|9
1725740280000|2024-09-07 20:18:00|13676.64|13596.64|13677.01|13597.01|13677.53|13597.53|13676.64|13596.64|8
1725740290000|2024-09-07 20:18:10|13677.07|13597.07|13676.96|13596.96|13677.07|13597.07|13676.55|13596.55|5
1725740300000|2024-09-07 20:18:20|13676.74|13596.74|13677.51|13597.51|13677.51|13597.51|13675.97|13595.97|10
1725740310000|2024-09-07 20:18:30|13677.58|13597.58|13677.22|13597.22|13678.56|13598.56|13676.99|13596.99|9
1725740320000|2024-09-07 20:18:40|13677.59|13597.59|13677.1|13597.1|13677.72|13597.72|13676.71|13596.71|9
1725740330000|2024-09-07 20:18:50|13677.34|13597.34|13677.08|13597.08|13677.34|13597.34|13677.08|13597.08|3
1725740340000|2024-09-07 20:19:00|13677.11|13597.11|13678.76|13598.76|13678.76|13598.76|13677.1|13597.1|9
1725740350000|2024-09-07 20:19:10|13678.92|13598.92|13680.67|13600.67|13680.69|13600.69|13678.92|13598.92|10
1725740360000|2024-09-07 20:19:20|13680.29|13600.29|13680.77|13600.77|13680.77|13600.77|13680.25|13600.25|7
1725740370000|2024-09-07 20:19:30|13680.79|13600.79|13680.95|13600.95|13681.25|13601.25|13680.36|13600.36|10
1725740380000|2024-09-07 20:19:40|13680.85|13600.85|13681.18|13601.18|13681.41|13601.41|13679.87|13599.87|8
1725740390000|2024-09-07 20:19:50|13681|13601|13680.88|13600.88|13681.04|13601.04|13680.35|13600.35|8
1725740400000|2024-09-07 20:20:00|13680.81|13600.81|13682.44|13602.44|13682.89|13602.89|13680.81|13600.81|8
1725740410000|2024-09-07 20:20:10|13682.47|13602.47|13679.54|13599.54|13682.96|13602.96|13679.54|13599.54|10
1725740420000|2024-09-07 20:20:20|13679.44|13599.44|13676.65|13596.65|13679.44|13599.44|13676.64|13596.64|7
1725740430000|2024-09-07 20:20:30|13675.8|13595.8|13674.43|13594.43|13675.8|13595.8|13674.43|13594.43|10
1725740440000|2024-09-07 20:20:40|13674.8|13594.8|13672.9|13592.9|13674.88|13594.88|13672.56|13592.56|10
1725740450000|2024-09-07 20:20:50|13673.05|13593.05|13673.49|13593.49|13673.5|13593.5|13673.05|13593.05|10
1725740460000|2024-09-07 20:21:00|13673.48|13593.48|13674.2|13594.2|13674.2|13594.2|13673.08|13593.08|9
1725740470000|2024-09-07 20:21:10|13674.19|13594.19|13673.92|13593.92|13674.67|13594.67|13673.87|13593.87|9
1725740480000|2024-09-07 20:21:20|13674.41|13594.41|13673.65|13593.65|13674.41|13594.41|13673.53|13593.53|9
1725740490000|2024-09-07 20:21:30|13673.72|13593.72|13674.27|13594.27|13674.27|13594.27|13673.72|13593.72|9
1725740500000|2024-09-07 20:21:40|13673.49|13593.49|13673.45|13593.45|13674.3|13594.3|13673.45|13593.45|10
1725740510000|2024-09-07 20:21:50|13673.35|13593.35|13673.9|13593.9|13674.29|13594.29|13673.35|13593.35|10
1725740520000|2024-09-07 20:22:00|13673.99|13593.99|13672.3|13592.3|13673.99|13593.99|13672.3|13592.3|10
1725740530000|2024-09-07 20:22:10|13672.05|13592.05|13673.12|13593.12|13673.12|13593.12|13671.05|13591.05|10
1725740540000|2024-09-07 20:22:20|13673|13593|13671.61|13591.61|13673.03|13593.03|13671.61|13591.61|10
1725740550000|2024-09-07 20:22:30|13671.85|13591.85|13671.76|13591.76|13671.85|13591.85|13671.18|13591.18|10
1725740560000|2024-09-07 20:22:40|13671.74|13591.74|13670.73|13590.73|13672.1|13592.1|13670.73|13590.73|10
1725740570000|2024-09-07 20:22:50|13670.31|13590.31|13669.72|13589.72|13670.44|13590.44|13669.65|13589.65|10
1725740580000|2024-09-07 20:23:00|13669.69|13589.69|13670.25|13590.25|13670.73|13590.73|13669.69|13589.69|9
1725740590000|2024-09-07 20:23:10|13670.24|13590.24|13669.69|13589.69|13670.24|13590.24|13669.44|13589.44|9
1725740600000|2024-09-07 20:23:20|13669.7|13589.7|13668.17|13588.17|13669.7|13589.7|13668.17|13588.17|9
1725740610000|2024-09-07 20:23:30|13668.36|13588.36|13665.62|13585.62|13668.36|13588.36|13665.29|13585.29|10
1725740620000|2024-09-07 20:23:40|13665.55|13585.55|13666.71|13586.71|13666.78|13586.78|13665.55|13585.55|10
1725740630000|2024-09-07 20:23:50|13666.78|13586.78|13666.32|13586.32|13666.78|13586.78|13666.32|13586.32|4
1725740640000|2024-09-07 20:24:00|13666.72|13586.72|13665.92|13585.92|13666.73|13586.73|13665.92|13585.92|9
1725740650000|2024-09-07 20:24:10|13665.9|13585.9|13665.26|13585.26|13666.12|13586.12|13665.26|13585.26|9
1725740660000|2024-09-07 20:24:20|13664.83|13584.83|13663.18|13583.18|13664.83|13584.83|13663.18|13583.18|10
1725740670000|2024-09-07 20:24:30|13660.01|13580.01|13658.89|13578.89|13660.01|13580.01|13658.89|13578.89|10
1725740680000|2024-09-07 20:24:40|13658.45|13578.45|13659.07|13579.07|13659.07|13579.07|13658.01|13578.01|10
1725740690000|2024-09-07 20:24:50|13659.05|13579.05|13659.07|13579.07|13659.11|13579.11|13658.83|13578.83|9
1725740700000|2024-09-07 20:25:00|13659.08|13579.08|13660.61|13580.61|13660.61|13580.61|13659.08|13579.08|9
1725740710000|2024-09-07 20:25:10|13660.96|13580.96|13661.43|13581.43|13661.79|13581.79|13660.96|13580.96|8
1725740720000|2024-09-07 20:25:20|13661.95|13581.95|13661.83|13581.83|13662.45|13582.45|13661.83|13581.83|10
1725740730000|2024-09-07 20:25:30|13661.88|13581.88|13661.77|13581.77|13662.07|13582.07|13661.77|13581.77|8
1725740740000|2024-09-07 20:25:40|13662.18|13582.18|13662.38|13582.38|13662.39|13582.39|13661.8|13581.8|10
1725740750000|2024-09-07 20:25:50|13662.39|13582.39|13662.51|13582.51|13662.51|13582.51|13662.11|13582.11|6
1725740760000|2024-09-07 20:26:00|13662.54|13582.54|13662.59|13582.59|13662.59|13582.59|13662.21|13582.21|8
1725740770000|2024-09-07 20:26:10|13662.82|13582.82|13661.92|13581.92|13662.82|13582.82|13661.67|13581.67|8
1725740780000|2024-09-07 20:26:20|13661.94|13581.94|13662.6|13582.6|13662.6|13582.6|13661.77|13581.77|7
1725740790000|2024-09-07 20:26:30|13662.72|13582.72|13663.41|13583.41|13663.64|13583.64|13662.72|13582.72|10
1725740800000|2024-09-07 20:26:40|13663.42|13583.42|13662.36|13582.36|13664.13|13584.13|13662.36|13582.36|10
1725740810000|2024-09-07 20:26:50|13662.32|13582.32|13663.75|13583.75|13663.81|13583.81|13662.3|13582.3|10
1725740820000|2024-09-07 20:27:00|13663.82|13583.82|13663.53|13583.53|13663.82|13583.82|13663.53|13583.53|7
1725740830000|2024-09-07 20:27:10|13663.28|13583.28|13663.47|13583.47|13663.47|13583.47|13663.2|13583.2|8
1725740840000|2024-09-07 20:27:20|13663.4|13583.4|13663.64|13583.64|13663.64|13583.64|13663.3|13583.3|10
1725740850000|2024-09-07 20:27:30|13663.65|13583.65|13664.21|13584.21|13664.21|13584.21|13663.49|13583.49|8
1725740860000|2024-09-07 20:27:40|13664.22|13584.22|13664.89|13584.89|13664.89|13584.89|13664.22|13584.22|10
1725740870000|2024-09-07 20:27:50|13664.97|13584.97|13664.25|13584.25|13665.07|13585.07|13664.25|13584.25|9
1725740880000|2024-09-07 20:28:00|13664.48|13584.48|13663.95|13583.95|13664.48|13584.48|13663.95|13583.95|10
1725740890000|2024-09-07 20:28:10|13664.29|13584.29|13663.72|13583.72|13664.29|13584.29|13663.69|13583.69|9
1725740900000|2024-09-07 20:28:20|13663.7|13583.7|13664.05|13584.05|13664.06|13584.06|13663.63|13583.63|8
1725740910000|2024-09-07 20:28:30|13663.87|13583.87|13664.13|13584.13|13664.13|13584.13|13663.74|13583.74|7
1725740920000|2024-09-07 20:28:40|13663.88|13583.88|13664.4|13584.4|13664.4|13584.4|13663.79|13583.79|6
1725740930000|2024-09-07 20:28:50|13664.55|13584.55|13664.72|13584.72|13664.81|13584.81|13664.53|13584.53|9
1725740940000|2024-09-07 20:29:00|13664.87|13584.87|13663.69|13583.69|13665.02|13585.02|13663.36|13583.36|9
1725740950000|2024-09-07 20:29:10|13663.7|13583.7|13665.23|13585.23|13665.37|13585.37|13663.7|13583.7|10
1725740960000|2024-09-07 20:29:20|13665.29|13585.29|13666.95|13586.95|13667.35|13587.35|13665.29|13585.29|9
1725740970000|2024-09-07 20:29:30|13667.36|13587.36|13666.69|13586.69|13667.5|13587.5|13666.69|13586.69|7
1725740980000|2024-09-07 20:29:40|13665.74|13585.74|13665.36|13585.36|13666.13|13586.13|13665.36|13585.36|9
1725740990000|2024-09-07 20:29:50|13665.4|13585.4|13665.58|13585.58|13665.58|13585.58|13665.06|13585.06|9
1725741000000|2024-09-07 20:30:00|13665.55|13585.55|13663.44|13583.44|13665.55|13585.55|13663.19|13583.19|9
1725741010000|2024-09-07 20:30:10|13663.6|13583.6|13662.68|13582.68|13663.6|13583.6|13662.54|13582.54|9
1725741020000|2024-09-07 20:30:20|13662.71|13582.71|13663.08|13583.08|13663.08|13583.08|13662.35|13582.35|8
1725741030000|2024-09-07 20:30:30|13663.85|13583.85|13665.88|13585.88|13665.88|13585.88|13663.85|13583.85|10
1725741040000|2024-09-07 20:30:40|13666.11|13586.11|13667.59|13587.59|13667.81|13587.81|13666.11|13586.11|10
1725741050000|2024-09-07 20:30:50|13667.6|13587.6|13667.97|13587.97|13668.28|13588.28|13667.59|13587.59|8
1725741060000|2024-09-07 20:31:00|13667.87|13587.87|13669.04|13589.04|13669.04|13589.04|13667.81|13587.81|9
1725741070000|2024-09-07 20:31:10|13669.66|13589.66|13669|13589|13670.34|13590.34|13669|13589|9
1725741080000|2024-09-07 20:31:20|13668.9|13588.9|13668.57|13588.57|13668.9|13588.9|13667.62|13587.62|10
1725741090000|2024-09-07 20:31:30|13668.32|13588.32|13667.7|13587.7|13668.5|13588.5|13667.15|13587.15|9
1725741100000|2024-09-07 20:31:40|13667.49|13587.49|13667.79|13587.79|13667.79|13587.79|13667.26|13587.26|9
1725741110000|2024-09-07 20:31:50|13667.75|13587.75|13667.16|13587.16|13667.75|13587.75|13667.13|13587.13|8
1725741120000|2024-09-07 20:32:00|13667.24|13587.24|13667.18|13587.18|13667.41|13587.41|13666.85|13586.85|7
1725741130000|2024-09-07 20:32:10|13667.24|13587.24|13668.97|13588.97|13668.97|13588.97|13667.24|13587.24|9
1725741140000|2024-09-07 20:32:20|13669.29|13589.29|13670.25|13590.25|13670.42|13590.42|13669.07|13589.07|10
1725741150000|2024-09-07 20:32:30|13669.72|13589.72|13669.21|13589.21|13669.72|13589.72|13668.96|13588.96|9
1725741160000|2024-09-07 20:32:40|13668.89|13588.89|13668.24|13588.24|13668.89|13588.89|13667.96|13587.96|10
1725741170000|2024-09-07 20:32:50|13668.23|13588.23|13668.19|13588.19|13668.25|13588.25|13667.82|13587.82|8
1725741180000|2024-09-07 20:33:00|13668.06|13588.06|13667.01|13587.01|13668.33|13588.33|13667.01|13587.01|8
1725741190000|2024-09-07 20:33:10|13667.1|13587.1|13667.31|13587.31|13667.7|13587.7|13666.86|13586.86|10
1725741200000|2024-09-07 20:33:20|13667.53|13587.53|13668.48|13588.48|13668.5|13588.5|13667.53|13587.53|10
1725741210000|2024-09-07 20:33:30|13667.93|13587.93|13668.38|13588.38|13668.73|13588.73|13667.93|13587.93|10
1725741220000|2024-09-07 20:33:40|13668.98|13588.98|13668.08|13588.08|13668.98|13588.98|13668.08|13588.08|7
1725741230000|2024-09-07 20:33:50|13667.76|13587.76|13667.21|13587.21|13667.76|13587.76|13667.2|13587.2|8
1725741240000|2024-09-07 20:34:00|13667.04|13587.04|13666.21|13586.21|13667.04|13587.04|13665.8|13585.8|10
1725741250000|2024-09-07 20:34:10|13666.6|13586.6|13666.55|13586.55|13666.64|13586.64|13666.16|13586.16|6
1725741260000|2024-09-07 20:34:20|13666.36|13586.36|13665.65|13585.65|13666.52|13586.52|13665.2|13585.2|10
1725741270000|2024-09-07 20:34:30|13665.66|13585.66|13666.06|13586.06|13666.28|13586.28|13665.48|13585.48|9
1725741280000|2024-09-07 20:34:40|13666.08|13586.08|13666|13586|13666.48|13586.48|13666|13586|10
1725741290000|2024-09-07 20:34:50|13666.24|13586.24|13666.51|13586.51|13666.51|13586.51|13666.24|13586.24|9
1725741300000|2024-09-07 20:35:00|13666.63|13586.63|13666.41|13586.41|13666.78|13586.78|13666.34|13586.34|8
1725741310000|2024-09-07 20:35:10|13666.07|13586.07|13665.97|13585.97|13666.07|13586.07|13665.91|13585.91|10
1725741320000|2024-09-07 20:35:20|13665.87|13585.87|13665.71|13585.71|13665.93|13585.93|13665.29|13585.29|9
1725741330000|2024-09-07 20:35:30|13666.43|13586.43|13665.68|13585.68|13666.85|13586.85|13665.68|13585.68|10
1725741340000|2024-09-07 20:35:40|13665.83|13585.83|13663.39|13583.39|13665.83|13585.83|13663.39|13583.39|10
1725741350000|2024-09-07 20:35:50|13663.69|13583.69|13661.65|13581.65|13663.69|13583.69|13661.65|13581.65|10
1725741360000|2024-09-07 20:36:00|13661.67|13581.67|13659.93|13579.93|13661.67|13581.67|13659.93|13579.93|10
1725741370000|2024-09-07 20:36:10|13659.65|13579.65|13657.97|13577.97|13659.65|13579.65|13657.97|13577.97|10
1725741380000|2024-09-07 20:36:20|13657.91|13577.91|13657.65|13577.65|13658.3|13578.3|13657.63|13577.63|10
1725741390000|2024-09-07 20:36:30|13657.6|13577.6|13657.28|13577.28|13657.65|13577.65|13657.09|13577.09|10
1725741400000|2024-09-07 20:36:40|13657.11|13577.11|13657.88|13577.88|13657.88|13577.88|13657.11|13577.11|9
1725741410000|2024-09-07 20:36:50|13657.87|13577.87|13657.72|13577.72|13658.16|13578.16|13657.32|13577.32|10
1725741420000|2024-09-07 20:37:00|13657.78|13577.78|13656.88|13576.88|13657.78|13577.78|13656.62|13576.62|9
1725741430000|2024-09-07 20:37:10|13656.91|13576.91|13655.74|13575.74|13656.91|13576.91|13655.74|13575.74|9
1725741440000|2024-09-07 20:37:20|13655.69|13575.69|13654.54|13574.54|13655.69|13575.69|13654.54|13574.54|10
1725741450000|2024-09-07 20:37:30|13654.7|13574.7|13654.49|13574.49|13654.72|13574.72|13654.48|13574.48|6
1725741460000|2024-09-07 20:37:40|13654.45|13574.45|13653.03|13573.03|13654.45|13574.45|13653.03|13573.03|9
1725741470000|2024-09-07 20:37:50|13652.73|13572.73|13652.77|13572.77|13653.03|13573.03|13652.7|13572.7|10
1725741480000|2024-09-07 20:38:00|13652.76|13572.76|13652.55|13572.55|13652.76|13572.76|13652.49|13572.49|7
1725741490000|2024-09-07 20:38:10|13652.94|13572.94|13652.78|13572.78|13654.28|13574.28|13652.78|13572.78|9
1725741500000|2024-09-07 20:38:20|13653.68|13573.68|13655.76|13575.76|13655.83|13575.83|13653.65|13573.65|9
1725741510000|2024-09-07 20:38:30|13656.49|13576.49|13656.85|13576.85|13657.03|13577.03|13656.49|13576.49|9
1725741520000|2024-09-07 20:38:40|13656.96|13576.96|13656.92|13576.92|13657.16|13577.16|13656.87|13576.87|9
1725741530000|2024-09-07 20:38:50|13656.97|13576.97|13658.36|13578.36|13658.36|13578.36|13656.97|13576.97|9
1725741540000|2024-09-07 20:39:00|13658.23|13578.23|13659.69|13579.69|13659.77|13579.77|13658.1|13578.1|10
1725741550000|2024-09-07 20:39:10|13659.64|13579.64|13659.75|13579.75|13659.75|13579.75|13659.38|13579.38|10
1725741560000|2024-09-07 20:39:20|13659.79|13579.79|13659.81|13579.81|13659.97|13579.97|13658.12|13578.12|10
1725741570000|2024-09-07 20:39:30|13659.82|13579.82|13659.29|13579.29|13659.82|13579.82|13659.29|13579.29|9
1725741580000|2024-09-07 20:39:40|13659.28|13579.28|13658.56|13578.56|13659.47|13579.47|13658.56|13578.56|7
1725741590000|2024-09-07 20:39:50|13658.55|13578.55|13658.83|13578.83|13658.83|13578.83|13658.45|13578.45|9
1725741600000|2024-09-07 20:40:00|13658.72|13578.72|13658.81|13578.81|13659.19|13579.19|13658.72|13578.72|8
1725741610000|2024-09-07 20:40:10|13658.55|13578.55|13658.6|13578.6|13658.6|13578.6|13658.4|13578.4|10
1725741620000|2024-09-07 20:40:20|13658.49|13578.49|13658.92|13578.92|13659.01|13579.01|13658.49|13578.49|10
1725741630000|2024-09-07 20:40:30|13659.01|13579.01|13661.65|13581.65|13661.65|13581.65|13658.98|13578.98|10
1725741640000|2024-09-07 20:40:40|13662.09|13582.09|13662.53|13582.53|13662.64|13582.64|13662.09|13582.09|8
1725741650000|2024-09-07 20:40:50|13662.61|13582.61|13661.99|13581.99|13662.71|13582.71|13661.79|13581.79|10
1725741660000|2024-09-07 20:41:00|13662.18|13582.18|13660.49|13580.49|13662.25|13582.25|13660.49|13580.49|10
1725741670000|2024-09-07 20:41:10|13660.46|13580.46|13659.69|13579.69|13660.88|13580.88|13659.69|13579.69|9
1725741680000|2024-09-07 20:41:20|13659.62|13579.62|13658.07|13578.07|13659.63|13579.63|13658.07|13578.07|9
1725741690000|2024-09-07 20:41:30|13657.8|13577.8|13658.21|13578.21|13658.26|13578.26|13657.01|13577.01|10
1725741700000|2024-09-07 20:41:40|13658.23|13578.23|13658.84|13578.84|13658.84|13578.84|13657.98|13577.98|10
1725741710000|2024-09-07 20:41:50|13658.9|13578.9|13659.44|13579.44|13659.44|13579.44|13658.9|13578.9|10
1725741720000|2024-09-07 20:42:00|13659.7|13579.7|13660.02|13580.02|13660.02|13580.02|13659.35|13579.35|10
1725741730000|2024-09-07 20:42:10|13660.94|13580.94|13662.04|13582.04|13662.25|13582.25|13660.94|13580.94|10
1725741740000|2024-09-07 20:42:20|13662.22|13582.22|13663.45|13583.45|13663.63|13583.63|13662.22|13582.22|10
1725741750000|2024-09-07 20:42:30|13663.59|13583.59|13663.73|13583.73|13663.94|13583.94|13663.59|13583.59|9
1725741760000|2024-09-07 20:42:40|13663.7|13583.7|13663.21|13583.21|13663.7|13583.7|13663|13583|7
1725741770000|2024-09-07 20:42:50|13663.17|13583.17|13662.89|13582.89|13663.17|13583.17|13662.89|13582.89|9
1725741780000|2024-09-07 20:43:00|13663.01|13583.01|13664.37|13584.37|13664.37|13584.37|13662.9|13582.9|10
1725741790000|2024-09-07 20:43:10|13664.44|13584.44|13664.71|13584.71|13664.71|13584.71|13664.17|13584.17|8
1725741800000|2024-09-07 20:43:20|13664.6|13584.6|13664.51|13584.51|13664.96|13584.96|13664.48|13584.48|10
1725741810000|2024-09-07 20:43:30|13664.45|13584.45|13664.52|13584.52|13664.72|13584.72|13664.32|13584.32|9
1725741820000|2024-09-07 20:43:40|13664.58|13584.58|13665.05|13585.05|13665.24|13585.24|13664.58|13584.58|10
1725741830000|2024-09-07 20:43:50|13664.01|13584.01|13664.21|13584.21|13664.34|13584.34|13663.9|13583.9|7
1725741840000|2024-09-07 20:44:00|13664.31|13584.31|13664.91|13584.91|13664.91|13584.91|13664.22|13584.22|10
1725741850000|2024-09-07 20:44:10|13664.93|13584.93|13663.53|13583.53|13664.97|13584.97|13663.53|13583.53|9
1725741860000|2024-09-07 20:44:20|13663.02|13583.02|13663.81|13583.81|13664.04|13584.04|13663.02|13583.02|10
1725741870000|2024-09-07 20:44:30|13663.8|13583.8|13661.98|13581.98|13663.9|13583.9|13661.98|13581.98|10
1725741880000|2024-09-07 20:44:40|13661.92|13581.92|13663.96|13583.96|13663.96|13583.96|13661.92|13581.92|10
1725741890000|2024-09-07 20:44:50|13663.89|13583.89|13663.9|13583.9|13663.98|13583.98|13663.75|13583.75|8
1725741900000|2024-09-07 20:45:00|13663.38|13583.38|13662.53|13582.53|13663.57|13583.57|13662.53|13582.53|7
1725741910000|2024-09-07 20:45:10|13662.65|13582.65|13660.52|13580.52|13662.9|13582.9|13660.45|13580.45|10
1725741920000|2024-09-07 20:45:20|13660.67|13580.67|13658.24|13578.24|13660.67|13580.67|13658.12|13578.12|10
1725741930000|2024-09-07 20:45:30|13658.22|13578.22|13658.08|13578.08|13658.22|13578.22|13657.86|13577.86|10
1725741940000|2024-09-07 20:45:40|13657.87|13577.87|13657.13|13577.13|13658.03|13578.03|13657.13|13577.13|10
1725741950000|2024-09-07 20:45:50|13657.39|13577.39|13657.29|13577.29|13657.56|13577.56|13657|13577|7
1725741960000|2024-09-07 20:46:00|13657.54|13577.54|13657.26|13577.26|13657.92|13577.92|13657.26|13577.26|6
1725741970000|2024-09-07 20:46:10|13657.35|13577.35|13660.01|13580.01|13660.01|13580.01|13657.35|13577.35|10
1725741980000|2024-09-07 20:46:20|13659.85|13579.85|13661.56|13581.56|13661.56|13581.56|13659.78|13579.78|10
1725741990000|2024-09-07 20:46:30|13661.55|13581.55|13661.75|13581.75|13661.86|13581.86|13661.23|13581.23|10
1725742000000|2024-09-07 20:46:40|13661.49|13581.49|13662.07|13582.07|13662.07|13582.07|13661.49|13581.49|8
1725742010000|2024-09-07 20:46:50|13662.22|13582.22|13662.01|13582.01|13662.22|13582.22|13661.8|13581.8|7
1725742020000|2024-09-07 20:47:00|13662.03|13582.03|13661.26|13581.26|13662.03|13582.03|13661.09|13581.09|9
1725742030000|2024-09-07 20:47:10|13661.19|13581.19|13661.45|13581.45|13661.45|13581.45|13661.19|13581.19|9
1725742040000|2024-09-07 20:47:20|13661.2|13581.2|13660.92|13580.92|13661.2|13581.2|13660.86|13580.86|10
1725742050000|2024-09-07 20:47:30|13661.09|13581.09|13659.71|13579.71|13661.09|13581.09|13659.71|13579.71|10
1725742060000|2024-09-07 20:47:40|13659.67|13579.67|13660.02|13580.02|13660.02|13580.02|13659.54|13579.54|8
1725742070000|2024-09-07 20:47:50|13659.77|13579.77|13660.24|13580.24|13660.24|13580.24|13659.72|13579.72|7
1725742080000|2024-09-07 20:48:00|13659.88|13579.88|13659.3|13579.3|13659.88|13579.88|13658.96|13578.96|9
1725742090000|2024-09-07 20:48:10|13659.4|13579.4|13659.37|13579.37|13659.4|13579.4|13658.57|13578.57|10
1725742100000|2024-09-07 20:48:20|13659.59|13579.59|13660.16|13580.16|13660.16|13580.16|13659.55|13579.55|8
1725742110000|2024-09-07 20:48:30|13660.32|13580.32|13661.35|13581.35|13661.78|13581.78|13660.32|13580.32|9
1725742120000|2024-09-07 20:48:40|13661.86|13581.86|13662.1|13582.1|13662.22|13582.22|13661.73|13581.73|10
1725742130000|2024-09-07 20:48:50|13662.11|13582.11|13661.02|13581.02|13662.13|13582.13|13661.02|13581.02|10
1725742140000|2024-09-07 20:49:00|13661.09|13581.09|13661.13|13581.13|13661.54|13581.54|13661.09|13581.09|8
1725742150000|2024-09-07 20:49:10|13661.09|13581.09|13659.79|13579.79|13661.35|13581.35|13659.79|13579.79|10
1725742160000|2024-09-07 20:49:20|13659.25|13579.25|13657.54|13577.54|13659.25|13579.25|13657.46|13577.46|9
1725742170000|2024-09-07 20:49:30|13657.33|13577.33|13646.16|13566.16|13657.33|13577.33|13646.16|13566.16|10
1725742180000|2024-09-07 20:49:40|13646.81|13566.81|13644.8|13564.8|13646.81|13566.81|13644.26|13564.26|9
1725742190000|2024-09-07 20:49:50|13644.48|13564.48|13645.27|13565.27|13645.27|13565.27|13643.63|13563.63|9
1725742200000|2024-09-07 20:50:00|13645.29|13565.29|13647.37|13567.37|13647.55|13567.55|13645.29|13565.29|9
1725742210000|2024-09-07 20:50:10|13647.38|13567.38|13646.35|13566.35|13647.52|13567.52|13646.35|13566.35|8
1725742220000|2024-09-07 20:50:20|13645.38|13565.38|13645.43|13565.43|13645.98|13565.98|13645.38|13565.38|10
1725742230000|2024-09-07 20:50:30|13645|13565|13644.43|13564.43|13645.45|13565.45|13644.38|13564.38|10
1725742240000|2024-09-07 20:50:40|13643.97|13563.97|13644.51|13564.51|13644.94|13564.94|13643.97|13563.97|10
1725742250000|2024-09-07 20:50:50|13644.54|13564.54|13644.51|13564.51|13644.68|13564.68|13644.12|13564.12|5
1725742260000|2024-09-07 20:51:00|13644.37|13564.37|13643.85|13563.85|13644.37|13564.37|13643.78|13563.78|9
1725742270000|2024-09-07 20:51:10|13643.94|13563.94|13642.42|13562.42|13644.13|13564.13|13642.42|13562.42|10
1725742280000|2024-09-07 20:51:20|13643.08|13563.08|13642.61|13562.61|13643.17|13563.17|13642.4|13562.4|9
1725742290000|2024-09-07 20:51:30|13642.44|13562.44|13641.97|13561.97|13642.44|13562.44|13641.29|13561.29|9
1725742300000|2024-09-07 20:51:40|13642.18|13562.18|13642.02|13562.02|13642.75|13562.75|13641.75|13561.75|10
1725742310000|2024-09-07 20:51:50|13641.11|13561.11|13638.93|13558.93|13641.11|13561.11|13638.48|13558.48|10
1725742320000|2024-09-07 20:52:00|13639.01|13559.01|13641.2|13561.2|13641.2|13561.2|13638.69|13558.69|10
1725742330000|2024-09-07 20:52:10|13640.89|13560.89|13641.68|13561.68|13641.68|13561.68|13640.38|13560.38|9
1725742340000|2024-09-07 20:52:20|13641.82|13561.82|13642.3|13562.3|13642.3|13562.3|13640.87|13560.87|10
1725742350000|2024-09-07 20:52:30|13642.79|13562.79|13643.57|13563.57|13643.57|13563.57|13642.53|13562.53|10
1725742360000|2024-09-07 20:52:40|13643.75|13563.75|13642.13|13562.13|13643.78|13563.78|13642.13|13562.13|9
1725742370000|2024-09-07 20:52:50|13642.19|13562.19|13641.8|13561.8|13642.71|13562.71|13641.61|13561.61|9
1725742380000|2024-09-07 20:53:00|13641.66|13561.66|13643.13|13563.13|13643.13|13563.13|13641.66|13561.66|10
1725742390000|2024-09-07 20:53:10|13642.42|13562.42|13642.19|13562.19|13643|13563|13642.19|13562.19|10
1725742400000|2024-09-07 20:53:20|13642.18|13562.18|13642.85|13562.85|13643.21|13563.21|13642.17|13562.17|10
1725742410000|2024-09-07 20:53:30|13642.84|13562.84|13641.86|13561.86|13643.89|13563.89|13641.86|13561.86|8
1725742420000|2024-09-07 20:53:40|13642.03|13562.03|13641.9|13561.9|13642.03|13562.03|13641.45|13561.45|8
1725742430000|2024-09-07 20:53:50|13642.92|13562.92|13642.69|13562.69|13644.1|13564.1|13642.69|13562.69|10
1725742440000|2024-09-07 20:54:00|13642.59|13562.59|13643.85|13563.85|13643.85|13563.85|13642.59|13562.59|9
1725742450000|2024-09-07 20:54:10|13644.78|13564.78|13643.46|13563.46|13644.98|13564.98|13643.46|13563.46|9
1725742460000|2024-09-07 20:54:20|13643.43|13563.43|13640.67|13560.67|13643.43|13563.43|13640.66|13560.66|10
1725742470000|2024-09-07 20:54:30|13640.6|13560.6|13639.87|13559.87|13640.96|13560.96|13639.87|13559.87|9
1725742480000|2024-09-07 20:54:40|13639.93|13559.93|13638.95|13558.95|13639.93|13559.93|13638.43|13558.43|9
1725742490000|2024-09-07 20:54:50|13638.2|13558.2|13636.09|13556.09|13638.2|13558.2|13635.72|13555.72|9
1725742500000|2024-09-07 20:55:00|13635.95|13555.95|13636.66|13556.66|13636.66|13556.66|13635.09|13555.09|10
1725742510000|2024-09-07 20:55:10|13636.62|13556.62|13636.91|13556.91|13636.91|13556.91|13636.25|13556.25|9
1725742520000|2024-09-07 20:55:20|13636.97|13556.97|13636.58|13556.58|13637.18|13557.18|13636.58|13556.58|8
1725742530000|2024-09-07 20:55:30|13636.6|13556.6|13635.39|13555.39|13636.61|13556.61|13635.39|13555.39|10
1725742540000|2024-09-07 20:55:40|13635.35|13555.35|13634.71|13554.71|13635.52|13555.52|13634.71|13554.71|10
1725742550000|2024-09-07 20:55:50|13634.73|13554.73|13633.5|13553.5|13634.73|13554.73|13633.44|13553.44|9
1725742560000|2024-09-07 20:56:00|13633.32|13553.32|13633.88|13553.88|13633.9|13553.9|13633.29|13553.29|10
1725742570000|2024-09-07 20:56:10|13633.61|13553.61|13633.3|13553.3|13634.04|13554.04|13632.66|13552.66|9
1725742580000|2024-09-07 20:56:20|13633.29|13553.29|13634.02|13554.02|13634.02|13554.02|13632.76|13552.76|9
1725742590000|2024-09-07 20:56:30|13634.12|13554.12|13633.92|13553.92|13634.29|13554.29|13633.64|13553.64|8
1725742600000|2024-09-07 20:56:40|13633.68|13553.68|13633.93|13553.93|13634.49|13554.49|13633.68|13553.68|8
1725742610000|2024-09-07 20:56:50|13634.14|13554.14|13634.18|13554.18|13634.18|13554.18|13634.14|13554.14|5
1725742620000|2024-09-07 20:57:00|13633.81|13553.81|13633.89|13553.89|13634.36|13554.36|13633.81|13553.81|7
1725742630000|2024-09-07 20:57:10|13633.98|13553.98|13634.51|13554.51|13634.51|13554.51|13633.98|13553.98|7
1725742640000|2024-09-07 20:57:20|13634.52|13554.52|13634.56|13554.56|13634.56|13554.56|13633.78|13553.78|5
1725742650000|2024-09-07 20:57:30|13634.5|13554.5|13634.73|13554.73|13634.73|13554.73|13634.18|13554.18|6
1725742660000|2024-09-07 20:57:40|13634.67|13554.67|13635.03|13555.03|13635.03|13555.03|13634.44|13554.44|9
1725742670000|2024-09-07 20:57:50|13635.13|13555.13|13634.77|13554.77|13635.71|13555.71|13634.76|13554.76|8
1725742680000|2024-09-07 20:58:00|13635.47|13555.47|13635.48|13555.48|13635.69|13555.69|13635.42|13555.42|7
1725742690000|2024-09-07 20:58:10|13635.09|13555.09|13634.67|13554.67|13635.09|13555.09|13634.58|13554.58|9
1725742700000|2024-09-07 20:58:20|13634.99|13554.99|13636.4|13556.4|13636.49|13556.49|13634.99|13554.99|10
1725742710000|2024-09-07 20:58:30|13636.42|13556.42|13636.23|13556.23|13636.59|13556.59|13635.75|13555.75|8
1725742720000|2024-09-07 20:58:40|13636.04|13556.04|13635.99|13555.99|13636.17|13556.17|13635.38|13555.38|8
1725742730000|2024-09-07 20:58:50|13636.15|13556.15|13635.78|13555.78|13636.44|13556.44|13635.78|13555.78|9
1725742740000|2024-09-07 20:59:00|13635.77|13555.77|13635.01|13555.01|13635.77|13555.77|13634.74|13554.74|7
1725742750000|2024-09-07 20:59:10|13635.24|13555.24|13634.07|13554.07|13635.26|13555.26|13634.07|13554.07|9
1725742760000|2024-09-07 20:59:20|13634.06|13554.06|13632.76|13552.76|13634.47|13554.47|13632.76|13552.76|10
1725742770000|2024-09-07 20:59:30|13632.73|13552.73|13634.3|13554.3|13634.3|13554.3|13632.73|13552.73|9
1725742780000|2024-09-07 20:59:40|13634.03|13554.03|13631.2|13551.2|13634.03|13554.03|13631.2|13551.2|10
1725742790000|2024-09-07 20:59:50|13631.12|13551.12|13630.66|13550.66|13631.27|13551.27|13630.64|13550.64|7
1725742800000|2024-09-07 21:00:00|13630.38|13550.38|13627.51|13547.51|13630.38|13550.38|13627.37|13547.37|10
1725742810000|2024-09-07 21:00:10|13627.85|13547.85|13627.12|13547.12|13627.85|13547.85|13626.69|13546.69|9
1725742820000|2024-09-07 21:00:20|13626.34|13546.34|13628.91|13548.91|13629.08|13549.08|13626.34|13546.34|10
1725742830000|2024-09-07 21:00:30|13628.94|13548.94|13629.96|13549.96|13629.96|13549.96|13628.94|13548.94|10
1725742840000|2024-09-07 21:00:40|13630.08|13550.08|13629.53|13549.53|13630.73|13550.73|13629.53|13549.53|10
1725742850000|2024-09-07 21:00:50|13629.55|13549.55|13629.1|13549.1|13629.55|13549.55|13628.74|13548.74|9
1725742860000|2024-09-07 21:01:00|13628.62|13548.62|13629.87|13549.87|13629.87|13549.87|13628.62|13548.62|8
1725742870000|2024-09-07 21:01:10|13629.6|13549.6|13629.91|13549.91|13629.93|13549.93|13629.6|13549.6|8
1725742880000|2024-09-07 21:01:20|13629.8|13549.8|13630.86|13550.86|13630.86|13550.86|13629.23|13549.23|8
1725742890000|2024-09-07 21:01:30|13630.9|13550.9|13629.16|13549.16|13631.17|13551.17|13629.16|13549.16|10
1725742900000|2024-09-07 21:01:40|13629.25|13549.25|13629.14|13549.14|13629.45|13549.45|13628.95|13548.95|10
1725742910000|2024-09-07 21:01:50|13629.37|13549.37|13629.31|13549.31|13629.37|13549.37|13629.18|13549.18|7
1725742920000|2024-09-07 21:02:00|13628.74|13548.74|13628.37|13548.37|13629.26|13549.26|13628.26|13548.26|10
1725742930000|2024-09-07 21:02:10|13628.15|13548.15|13626.85|13546.85|13628.15|13548.15|13626.85|13546.85|10
1725742940000|2024-09-07 21:02:20|13626.83|13546.83|13626.93|13546.93|13627.09|13547.09|13626.05|13546.05|10
1725742950000|2024-09-07 21:02:30|13626.94|13546.94|13626.75|13546.75|13627.36|13547.36|13626.75|13546.75|8
1725742960000|2024-09-07 21:02:40|13626.83|13546.83|13625.49|13545.49|13626.83|13546.83|13625.49|13545.49|8
1725742970000|2024-09-07 21:02:50|13625.62|13545.62|13625.47|13545.47|13625.62|13545.62|13624.92|13544.92|9
1725742980000|2024-09-07 21:03:00|13625.53|13545.53|13625.88|13545.88|13626.21|13546.21|13625.53|13545.53|10
1725742990000|2024-09-07 21:03:10|13625.69|13545.69|13625.88|13545.88|13625.88|13545.88|13625.67|13545.67|10
1725743000000|2024-09-07 21:03:20|13625.58|13545.58|13625.68|13545.68|13625.69|13545.69|13625.46|13545.46|8
1725743010000|2024-09-07 21:03:30|13625.42|13545.42|13626.25|13546.25|13626.3|13546.3|13625.42|13545.42|7
1725743020000|2024-09-07 21:03:40|13626.33|13546.33|13626.77|13546.77|13626.86|13546.86|13626.33|13546.33|9
1725743030000|2024-09-07 21:03:50|13626.76|13546.76|13624.57|13544.57|13626.89|13546.89|13624.57|13544.57|9
1725743040000|2024-09-07 21:04:00|13624.55|13544.55|13625.86|13545.86|13625.86|13545.86|13624.51|13544.51|9
1725743050000|2024-09-07 21:04:10|13626.12|13546.12|13627.02|13547.02|13627.23|13547.23|13626.12|13546.12|9
1725743060000|2024-09-07 21:04:20|13627.17|13547.17|13627.76|13547.76|13627.95|13547.95|13627.15|13547.15|9
1725743070000|2024-09-07 21:04:30|13627.8|13547.8|13627.89|13547.89|13628.13|13548.13|13627.8|13547.8|10
1725743080000|2024-09-07 21:04:40|13627.66|13547.66|13627.78|13547.78|13627.81|13547.81|13627.45|13547.45|8
1725743090000|2024-09-07 21:04:50|13627.59|13547.59|13628.52|13548.52|13628.64|13548.64|13627.48|13547.48|8
1725743100000|2024-09-07 21:05:00|13628.51|13548.51|13627.01|13547.01|13628.51|13548.51|13626.77|13546.77|8
1725743110000|2024-09-07 21:05:10|13627|13547|13626.35|13546.35|13627.14|13547.14|13626.22|13546.22|9
1725743120000|2024-09-07 21:05:20|13626.34|13546.34|13626.25|13546.25|13626.65|13546.65|13626.14|13546.14|8
1725743130000|2024-09-07 21:05:30|13626.22|13546.22|13625.98|13545.98|13626.51|13546.51|13625.84|13545.84|10
1725743140000|2024-09-07 21:05:40|13625.86|13545.86|13626.96|13546.96|13626.96|13546.96|13625.86|13545.86|10
1725743150000|2024-09-07 21:05:50|13627.13|13547.13|13627.18|13547.18|13627.41|13547.41|13626.79|13546.79|10
1725743160000|2024-09-07 21:06:00|13627.19|13547.19|13627.21|13547.21|13627.4|13547.4|13627.19|13547.19|8
1725743170000|2024-09-07 21:06:10|13627.39|13547.39|13626.98|13546.98|13627.39|13547.39|13626.98|13546.98|7
1725743180000|2024-09-07 21:06:20|13627.29|13547.29|13627.78|13547.78|13627.91|13547.91|13627.24|13547.24|9
1725743190000|2024-09-07 21:06:30|13627.75|13547.75|13627.15|13547.15|13627.78|13547.78|13627.15|13547.15|10
1725743200000|2024-09-07 21:06:40|13627.3|13547.3|13626.52|13546.52|13627.45|13547.45|13626.37|13546.37|10
1725743210000|2024-09-07 21:06:50|13626.37|13546.37|13625.54|13545.54|13626.37|13546.37|13625.54|13545.54|9
1725743220000|2024-09-07 21:07:00|13625.53|13545.53|13623.07|13543.07|13625.53|13545.53|13623.07|13543.07|9
1725743230000|2024-09-07 21:07:10|13623.56|13543.56|13623.07|13543.07|13623.56|13543.56|13622.89|13542.89|8
1725743240000|2024-09-07 21:07:20|13622.88|13542.88|13621.11|13541.11|13622.97|13542.97|13621.11|13541.11|8
1725743250000|2024-09-07 21:07:30|13620.75|13540.75|13620.95|13540.95|13621.01|13541.01|13620.64|13540.64|10
1725743260000|2024-09-07 21:07:40|13620.92|13540.92|13621.57|13541.57|13621.81|13541.81|13620.92|13540.92|10
1725743270000|2024-09-07 21:07:50|13617.7|13537.7|13617.92|13537.92|13618.33|13538.33|13617.63|13537.63|9
1725743280000|2024-09-07 21:08:00|13617.95|13537.95|13618.92|13538.92|13618.92|13538.92|13617.83|13537.83|10
1725743290000|2024-09-07 21:08:10|13619.35|13539.35|13621.99|13541.99|13621.99|13541.99|13619.35|13539.35|9
1725743300000|2024-09-07 21:08:20|13630.74|13550.74|13630.77|13550.77|13631.65|13551.65|13630.74|13550.74|10
1725743310000|2024-09-07 21:08:30|13630.32|13550.32|13630.43|13550.43|13630.72|13550.72|13630.16|13550.16|10
1725743320000|2024-09-07 21:08:40|13630.46|13550.46|13629.5|13549.5|13630.64|13550.64|13629.5|13549.5|10
1725743330000|2024-09-07 21:08:50|13629.47|13549.47|13628.2|13548.2|13629.55|13549.55|13628.2|13548.2|10
1725743340000|2024-09-07 21:09:00|13627.88|13547.88|13627.32|13547.32|13627.88|13547.88|13627.32|13547.32|8
1725743350000|2024-09-07 21:09:10|13627.12|13547.12|13625.77|13545.77|13627.12|13547.12|13625.77|13545.77|7
1725743360000|2024-09-07 21:09:20|13625.53|13545.53|13624.17|13544.17|13625.59|13545.59|13624.05|13544.05|10
1725743370000|2024-09-07 21:09:30|13624.15|13544.15|13623.91|13543.91|13624.3|13544.3|13623.91|13543.91|8
1725743380000|2024-09-07 21:09:40|13623.48|13543.48|13617.57|13537.57|13623.76|13543.76|13617.57|13537.57|10
1725743390000|2024-09-07 21:09:50|13617.5|13537.5|13616.1|13536.1|13617.5|13537.5|13616.1|13536.1|10
1725743400000|2024-09-07 21:10:00|13615.82|13535.82|13615.15|13535.15|13615.82|13535.82|13614.86|13534.86|9
1725743410000|2024-09-07 21:10:10|13614.27|13534.27|13607.34|13527.34|13614.27|13534.27|13607.34|13527.34|10
1725743420000|2024-09-07 21:10:20|13606.97|13526.97|13596.27|13516.27|13606.97|13526.97|13596.27|13516.27|10
1725743430000|2024-09-07 21:10:30|13596.32|13516.32|13593.08|13513.08|13596.32|13516.32|13593.08|13513.08|10
1725743440000|2024-09-07 21:10:40|13597.67|13517.67|13597.91|13517.91|13599.41|13519.41|13597.25|13517.25|10
1725743450000|2024-09-07 21:10:50|13597.78|13517.78|13595.67|13515.67|13598.74|13518.74|13595.67|13515.67|9
1725743460000|2024-09-07 21:11:00|13595.53|13515.53|13592.01|13512.01|13595.53|13515.53|13591.71|13511.71|10
1725743470000|2024-09-07 21:11:10|13591.71|13511.71|13594.43|13514.43|13595|13515|13591.71|13511.71|10
1725743480000|2024-09-07 21:11:20|13594.54|13514.54|13595.41|13515.41|13595.74|13515.74|13594.33|13514.33|9
1725743490000|2024-09-07 21:11:30|13595.56|13515.56|13597.32|13517.32|13597.32|13517.32|13594.74|13514.74|10
1725743500000|2024-09-07 21:11:40|13597.33|13517.33|13598.22|13518.22|13598.26|13518.26|13597.33|13517.33|10
1725743510000|2024-09-07 21:11:50|13598.04|13518.04|13598.57|13518.57|13598.57|13518.57|13598.04|13518.04|10
1725743520000|2024-09-07 21:12:00|13598.71|13518.71|13597.88|13517.88|13598.93|13518.93|13597.88|13517.88|10
1725743530000|2024-09-07 21:12:10|13597.44|13517.44|13594.54|13514.54|13597.44|13517.44|13594.42|13514.42|10
1725743540000|2024-09-07 21:12:20|13594.45|13514.45|13595.77|13515.77|13595.77|13515.77|13594.32|13514.32|8
1725743550000|2024-09-07 21:12:30|13596|13516|13597.95|13517.95|13597.95|13517.95|13596|13516|10
1725743560000|2024-09-07 21:12:40|13598.72|13518.72|13601.17|13521.17|13601.17|13521.17|13598.4|13518.4|9
1725743570000|2024-09-07 21:12:50|13601.04|13521.04|13600.99|13520.99|13601.04|13521.04|13600.49|13520.49|9
1725743580000|2024-09-07 21:13:00|13600.41|13520.41|13600.62|13520.62|13600.62|13520.62|13599.25|13519.25|10
1725743590000|2024-09-07 21:13:10|13600.5|13520.5|13601.13|13521.13|13601.13|13521.13|13600.48|13520.48|10
1725743600000|2024-09-07 21:13:20|13600.82|13520.82|13602.81|13522.81|13602.81|13522.81|13600.77|13520.77|10
1725743610000|2024-09-07 21:13:30|13602.69|13522.69|13605.33|13525.33|13605.33|13525.33|13602.69|13522.69|10
1725743620000|2024-09-07 21:13:40|13605.39|13525.39|13610.49|13530.49|13610.49|13530.49|13605.39|13525.39|10
1725743630000|2024-09-07 21:13:50|13610.72|13530.72|13612.87|13532.87|13613.23|13533.23|13610.72|13530.72|10
1725743640000|2024-09-07 21:14:00|13612.4|13532.4|13610.56|13530.56|13612.4|13532.4|13610.56|13530.56|10
1725743650000|2024-09-07 21:14:10|13610.47|13530.47|13610.24|13530.24|13610.55|13530.55|13610.2|13530.2|10
1725743660000|2024-09-07 21:14:20|13609.61|13529.61|13606.98|13526.98|13609.96|13529.96|13606.98|13526.98|10
1725743670000|2024-09-07 21:14:30|13606.4|13526.4|13606.5|13526.5|13607.64|13527.64|13606.16|13526.16|10
1725743680000|2024-09-07 21:14:40|13605.45|13525.45|13602.13|13522.13|13605.48|13525.48|13602.13|13522.13|10
1725743690000|2024-09-07 21:14:50|13601.74|13521.74|13599.73|13519.73|13601.74|13521.74|13599.73|13519.73|10
1725743700000|2024-09-07 21:15:00|13599.76|13519.76|13593.98|13513.98|13600.43|13520.43|13593.91|13513.91|10
1725743710000|2024-09-07 21:15:10|13593.96|13513.96|13592.77|13512.77|13594.36|13514.36|13592.75|13512.75|9
1725743720000|2024-09-07 21:15:20|13592.7|13512.7|13593.08|13513.08|13593.13|13513.13|13592.12|13512.12|10
1725743730000|2024-09-07 21:15:30|13593.06|13513.06|13595.31|13515.31|13595.31|13515.31|13592.97|13512.97|9
1725743740000|2024-09-07 21:15:40|13595.49|13515.49|13598.75|13518.75|13598.75|13518.75|13595.49|13515.49|10
1725743750000|2024-09-07 21:15:50|13598.77|13518.77|13600.34|13520.34|13600.34|13520.34|13598.77|13518.77|9
1725743760000|2024-09-07 21:16:00|13600.38|13520.38|13599.95|13519.95|13600.38|13520.38|13599.53|13519.53|10
1725743770000|2024-09-07 21:16:10|13600.01|13520.01|13602.7|13522.7|13602.98|13522.98|13600.01|13520.01|10
1725743780000|2024-09-07 21:16:20|13602.41|13522.41|13605.51|13525.51|13605.51|13525.51|13602.41|13522.41|9
1725743790000|2024-09-07 21:16:30|13605.61|13525.61|13607.32|13527.32|13607.32|13527.32|13605.31|13525.31|10
1725743800000|2024-09-07 21:16:40|13607.81|13527.81|13611.15|13531.15|13611.15|13531.15|13607.8|13527.8|10
1725743810000|2024-09-07 21:16:50|13611.53|13531.53|13613.67|13533.67|13613.67|13533.67|13611.53|13531.53|10
1725743820000|2024-09-07 21:17:00|13613.72|13533.72|13611.86|13531.86|13613.72|13533.72|13611.68|13531.68|9
1725743830000|2024-09-07 21:17:10|13611.56|13531.56|13612.46|13532.46|13612.46|13532.46|13611.56|13531.56|9
1725743840000|2024-09-07 21:17:20|13612.33|13532.33|13612.98|13532.98|13612.98|13532.98|13612.2|13532.2|10
1725743850000|2024-09-07 21:17:30|13613.45|13533.45|13617.07|13537.07|13617.07|13537.07|13613.45|13533.45|10
1725743860000|2024-09-07 21:17:40|13616.98|13536.98|13615.66|13535.66|13617.24|13537.24|13615.66|13535.66|10
1725743870000|2024-09-07 21:17:50|13615.83|13535.83|13616.74|13536.74|13616.77|13536.77|13615.74|13535.74|10
1725743880000|2024-09-07 21:18:00|13616.75|13536.75|13617.61|13537.61|13617.61|13537.61|13616.69|13536.69|9
1725743890000|2024-09-07 21:18:10|13617.71|13537.71|13618.24|13538.24|13618.24|13538.24|13617.57|13537.57|9
1725743900000|2024-09-07 21:18:20|13618.22|13538.22|13617.83|13537.83|13618.22|13538.22|13617.83|13537.83|9
1725743910000|2024-09-07 21:18:30|13617.82|13537.82|13618.48|13538.48|13618.81|13538.81|13617.82|13537.82|8
1725743920000|2024-09-07 21:18:40|13618.72|13538.72|13617.43|13537.43|13619.21|13539.21|13617.43|13537.43|10
1725743930000|2024-09-07 21:18:50|13617.36|13537.36|13616.82|13536.82|13617.45|13537.45|13616.82|13536.82|9
1725743940000|2024-09-07 21:19:00|13616.85|13536.85|13617.88|13537.88|13617.88|13537.88|13616.29|13536.29|10
1725743950000|2024-09-07 21:19:10|13618.14|13538.14|13618.99|13538.99|13618.99|13538.99|13618.09|13538.09|10
1725743960000|2024-09-07 21:19:20|13619.02|13539.02|13622.06|13542.06|13622.06|13542.06|13618.85|13538.85|9
1725743970000|2024-09-07 21:19:30|13622.68|13542.68|13623.25|13543.25|13623.25|13543.25|13622.41|13542.41|10
1725743980000|2024-09-07 21:19:40|13623.14|13543.14|13622.61|13542.61|13623.14|13543.14|13622.54|13542.54|10
1725743990000|2024-09-07 21:19:50|13622.6|13542.6|13621.28|13541.28|13622.6|13542.6|13621.28|13541.28|9
1725744000000|2024-09-07 21:20:00|13621.03|13541.03|13621.33|13541.33|13622.04|13542.04|13621.03|13541.03|10
1725744010000|2024-09-07 21:20:10|13621.32|13541.32|13621.38|13541.38|13621.53|13541.53|13621.32|13541.32|6
1725744020000|2024-09-07 21:20:20|13621.17|13541.17|13620|13540|13621.17|13541.17|13620|13540|9
1725744030000|2024-09-07 21:20:30|13619.99|13539.99|13622.04|13542.04|13622.04|13542.04|13619.97|13539.97|6
1725744040000|2024-09-07 21:20:40|13621.95|13541.95|13622|13542|13622.03|13542.03|13621.5|13541.5|8
1725744050000|2024-09-07 21:20:50|13622.02|13542.02|13621.46|13541.46|13622.02|13542.02|13621.41|13541.41|7
1725744060000|2024-09-07 21:21:00|13621.39|13541.39|13621.22|13541.22|13621.47|13541.47|13620.92|13540.92|9
1725744070000|2024-09-07 21:21:10|13621.2|13541.2|13623.16|13543.16|13623.74|13543.74|13621.2|13541.2|9
1725744080000|2024-09-07 21:21:20|13624.02|13544.02|13623.88|13543.88|13624.25|13544.25|13623.88|13543.88|9
1725744090000|2024-09-07 21:21:30|13623.5|13543.5|13625.58|13545.58|13625.58|13545.58|13623.5|13543.5|9
1725744100000|2024-09-07 21:21:40|13625.68|13545.68|13628.42|13548.42|13628.42|13548.42|13625.26|13545.26|10
1725744110000|2024-09-07 21:21:50|13628.84|13548.84|13632.79|13552.79|13632.79|13552.79|13628.84|13548.84|10
1725744120000|2024-09-07 21:22:00|13632.81|13552.81|13631.32|13551.32|13633.21|13553.21|13631.32|13551.32|10
1725744130000|2024-09-07 21:22:10|13631|13551|13630.04|13550.04|13631|13551|13629.92|13549.92|10
1725744140000|2024-09-07 21:22:20|13629.95|13549.95|13628.49|13548.49|13629.95|13549.95|13628.49|13548.49|9
1725744150000|2024-09-07 21:22:30|13628.93|13548.93|13628.61|13548.61|13629.4|13549.4|13628.61|13548.61|9
1725744160000|2024-09-07 21:22:40|13628.53|13548.53|13628.52|13548.52|13628.72|13548.72|13628.19|13548.19|9
1725744170000|2024-09-07 21:22:50|13628.49|13548.49|13629.45|13549.45|13629.45|13549.45|13628.48|13548.48|10
1725744180000|2024-09-07 21:23:00|13629.46|13549.46|13629.9|13549.9|13629.95|13549.95|13629.41|13549.41|8
1725744190000|2024-09-07 21:23:10|13629.63|13549.63|13630.66|13550.66|13630.66|13550.66|13629.38|13549.38|7
1725744200000|2024-09-07 21:23:20|13631.14|13551.14|13633.72|13553.72|13633.72|13553.72|13631.14|13551.14|10
1725744210000|2024-09-07 21:23:30|13634.03|13554.03|13633.73|13553.73|13634.11|13554.11|13633.23|13553.23|10
1725744220000|2024-09-07 21:23:40|13633.47|13553.47|13634.13|13554.13|13634.13|13554.13|13633.47|13553.47|6
1725744230000|2024-09-07 21:23:50|13634.15|13554.15|13635.03|13555.03|13635.03|13555.03|13634.15|13554.15|8
1725744240000|2024-09-07 21:24:00|13635.63|13555.63|13636.2|13556.2|13636.2|13556.2|13635.63|13555.63|8
1725744250000|2024-09-07 21:24:10|13636.11|13556.11|13636.25|13556.25|13636.51|13556.51|13636.04|13556.04|8
1725744260000|2024-09-07 21:24:20|13636.28|13556.28|13636.29|13556.29|13636.71|13556.71|13636.28|13556.28|9
1725744270000|2024-09-07 21:24:30|13636.34|13556.34|13637.57|13557.57|13637.57|13557.57|13636.34|13556.34|10
1725744280000|2024-09-07 21:24:40|13637.6|13557.6|13637.53|13557.53|13637.77|13557.77|13637.51|13557.51|10
1725744290000|2024-09-07 21:24:50|13637.55|13557.55|13637.53|13557.53|13637.6|13557.6|13637.2|13557.2|10
1725744300000|2024-09-07 21:25:00|13637.71|13557.71|13638.25|13558.25|13638.25|13558.25|13637.39|13557.39|9
1725744310000|2024-09-07 21:25:10|13638.17|13558.17|13637.7|13557.7|13638.17|13558.17|13637.7|13557.7|10
1725744320000|2024-09-07 21:25:20|13637.69|13557.69|13638.64|13558.64|13639.01|13559.01|13637.6|13557.6|8
1725744330000|2024-09-07 21:25:30|13637.95|13557.95|13638.11|13558.11|13638.11|13558.11|13637.81|13557.81|8
1725744340000|2024-09-07 21:25:40|13638.23|13558.23|13639.75|13559.75|13639.75|13559.75|13637.86|13557.86|8
1725744350000|2024-09-07 21:25:50|13639.78|13559.78|13639.82|13559.82|13639.85|13559.85|13639.47|13559.47|6
1725744360000|2024-09-07 21:26:00|13639.79|13559.79|13641.84|13561.84|13641.84|13561.84|13639.71|13559.71|6
1725744370000|2024-09-07 21:26:10|13641.94|13561.94|13642.01|13562.01|13642.08|13562.08|13641.87|13561.87|10
1725744380000|2024-09-07 21:26:20|13642|13562|13640.46|13560.46|13642|13562|13640.39|13560.39|10
1725744390000|2024-09-07 21:26:30|13640.43|13560.43|13639.34|13559.34|13640.43|13560.43|13639.34|13559.34|9
1725744400000|2024-09-07 21:26:40|13639.26|13559.26|13637.96|13557.96|13639.79|13559.79|13637.96|13557.96|10
1725744410000|2024-09-07 21:26:50|13637.29|13557.29|13635.41|13555.41|13637.29|13557.29|13635.41|13555.41|10
1725744420000|2024-09-07 21:27:00|13634.88|13554.88|13634.47|13554.47|13635.16|13555.16|13634.47|13554.47|7
1725744430000|2024-09-07 21:27:10|13634.37|13554.37|13634.87|13554.87|13634.87|13554.87|13633.72|13553.72|9
1725744440000|2024-09-07 21:27:20|13634.69|13554.69|13636.24|13556.24|13636.24|13556.24|13634.69|13554.69|10
1725744450000|2024-09-07 21:27:30|13636.11|13556.11|13635.84|13555.84|13636.11|13556.11|13635.56|13555.56|10
1725744460000|2024-09-07 21:27:40|13635.76|13555.76|13636.47|13556.47|13636.54|13556.54|13635.76|13555.76|8
1725744470000|2024-09-07 21:27:50|13636.14|13556.14|13635.35|13555.35|13636.14|13556.14|13635.32|13555.32|10
1725744480000|2024-09-07 21:28:00|13635.29|13555.29|13634.78|13554.78|13635.29|13555.29|13634.76|13554.76|9
1725744490000|2024-09-07 21:28:10|13634.44|13554.44|13634.21|13554.21|13634.77|13554.77|13634.21|13554.21|8
1725744500000|2024-09-07 21:28:20|13634.18|13554.18|13633.72|13553.72|13634.18|13554.18|13633.72|13553.72|8
1725744510000|2024-09-07 21:28:30|13633.68|13553.68|13633.7|13553.7|13633.95|13553.95|13633.1|13553.1|10
1725744520000|2024-09-07 21:28:40|13633.42|13553.42|13632.78|13552.78|13633.66|13553.66|13632.75|13552.75|8
1725744530000|2024-09-07 21:28:50|13632.35|13552.35|13632.3|13552.3|13632.57|13552.57|13632.18|13552.18|9
1725744540000|2024-09-07 21:29:00|13632.64|13552.64|13631.54|13551.54|13632.64|13552.64|13631.52|13551.52|9
1725744550000|2024-09-07 21:29:10|13631.55|13551.55|13630.28|13550.28|13631.55|13551.55|13630.28|13550.28|8
1725744560000|2024-09-07 21:29:20|13630.26|13550.26|13629.41|13549.41|13630.26|13550.26|13629.41|13549.41|9
1725744570000|2024-09-07 21:29:30|13629.4|13549.4|13628.79|13548.79|13629.41|13549.41|13628.37|13548.37|10
1725744580000|2024-09-07 21:29:40|13628.73|13548.73|13628.97|13548.97|13628.97|13548.97|13628.41|13548.41|9
1725744590000|2024-09-07 21:29:50|13628.78|13548.78|13628.56|13548.56|13628.78|13548.78|13628.55|13548.55|7
1725744600000|2024-09-07 21:30:00|13628.75|13548.75|13628.91|13548.91|13628.91|13548.91|13628.29|13548.29|6
1725744610000|2024-09-07 21:30:10|13628.89|13548.89|13627.33|13547.33|13628.89|13548.89|13627.33|13547.33|10
1725744620000|2024-09-07 21:30:20|13627.02|13547.02|13623.89|13543.89|13627.02|13547.02|13623.89|13543.89|10
1725744630000|2024-09-07 21:30:30|13623.3|13543.3|13621.94|13541.94|13623.3|13543.3|13621.51|13541.51|9
1725744640000|2024-09-07 21:30:40|13621.96|13541.96|13623.08|13543.08|13623.08|13543.08|13621.76|13541.76|10
1725744650000|2024-09-07 21:30:50|13623.27|13543.27|13624.01|13544.01|13624.26|13544.26|13623.27|13543.27|10
1725744660000|2024-09-07 21:31:00|13623.9|13543.9|13625.74|13545.74|13625.74|13545.74|13623.8|13543.8|10
1725744670000|2024-09-07 21:31:10|13625.78|13545.78|13625.84|13545.84|13625.88|13545.88|13623.83|13543.83|9
1725744680000|2024-09-07 21:31:20|13625.98|13545.98|13625.95|13545.95|13626.3|13546.3|13625.81|13545.81|10
1725744690000|2024-09-07 21:31:30|13625.98|13545.98|13625.42|13545.42|13627.02|13547.02|13625.42|13545.42|9
1725744700000|2024-09-07 21:31:40|13625.43|13545.43|13625.61|13545.61|13625.86|13545.86|13625.43|13545.43|9
1725744710000|2024-09-07 21:31:50|13625.43|13545.43|13625.6|13545.6|13625.62|13545.62|13624.83|13544.83|7
1725744720000|2024-09-07 21:32:00|13625.37|13545.37|13624.52|13544.52|13625.5|13545.5|13624.52|13544.52|10
1725744730000|2024-09-07 21:32:10|13624.63|13544.63|13623.3|13543.3|13624.84|13544.84|13623.3|13543.3|10
1725744740000|2024-09-07 21:32:20|13623.07|13543.07|13618.7|13538.7|13623.07|13543.07|13618.47|13538.47|10
1725744750000|2024-09-07 21:32:30|13618.53|13538.53|13617.63|13537.63|13618.53|13538.53|13617.57|13537.57|9
1725744760000|2024-09-07 21:32:40|13617.58|13537.58|13617.53|13537.53|13617.96|13537.96|13617.33|13537.33|9
1725744770000|2024-09-07 21:32:50|13617.58|13537.58|13617.82|13537.82|13617.82|13537.82|13617.39|13537.39|9
1725744780000|2024-09-07 21:33:00|13617.61|13537.61|13616.9|13536.9|13617.61|13537.61|13616.9|13536.9|9
1725744790000|2024-09-07 21:33:10|13616.81|13536.81|13608.36|13528.36|13616.81|13536.81|13608.36|13528.36|10
1725744800000|2024-09-07 21:33:20|13608.25|13528.25|13609.83|13529.83|13609.83|13529.83|13608.25|13528.25|9
1725744810000|2024-09-07 21:33:30|13610.07|13530.07|13610.38|13530.38|13610.54|13530.54|13610.07|13530.07|9
1725744820000|2024-09-07 21:33:40|13610.32|13530.32|13610.16|13530.16|13610.33|13530.33|13609.94|13529.94|9
1725744830000|2024-09-07 21:33:50|13610.21|13530.21|13609.51|13529.51|13610.61|13530.61|13609.15|13529.15|10
1725744840000|2024-09-07 21:34:00|13609.65|13529.65|13610.22|13530.22|13610.26|13530.26|13609.58|13529.58|10
1725744850000|2024-09-07 21:34:10|13610.45|13530.45|13609.72|13529.72|13610.59|13530.59|13609.4|13529.4|10
1725744860000|2024-09-07 21:34:20|13610.03|13530.03|13610.28|13530.28|13611.3|13531.3|13610.03|13530.03|10
1725744870000|2024-09-07 21:34:30|13609.96|13529.96|13609.2|13529.2|13609.96|13529.96|13609.2|13529.2|7
1725744880000|2024-09-07 21:34:40|13609.19|13529.19|13608.85|13528.85|13609.19|13529.19|13608.59|13528.59|10
1725744890000|2024-09-07 21:34:50|13609.02|13529.02|13610.94|13530.94|13611.96|13531.96|13608.99|13528.99|9
1725744900000|2024-09-07 21:35:00|13611.07|13531.07|13614.37|13534.37|13614.37|13534.37|13611.07|13531.07|10
1725744910000|2024-09-07 21:35:10|13614.51|13534.51|13613.83|13533.83|13614.51|13534.51|13613.83|13533.83|8
1725744920000|2024-09-07 21:35:20|13613.82|13533.82|13613.71|13533.71|13613.98|13533.98|13613.71|13533.71|10
1725744930000|2024-09-07 21:35:30|13613.83|13533.83|13613.92|13533.92|13614.2|13534.2|13613.83|13533.83|9
1725744940000|2024-09-07 21:35:40|13613.82|13533.82|13613.44|13533.44|13613.82|13533.82|13613.39|13533.39|7
1725744950000|2024-09-07 21:35:50|13613.22|13533.22|13614.92|13534.92|13614.92|13534.92|13613.18|13533.18|9
1725744960000|2024-09-07 21:36:00|13614.96|13534.96|13614.67|13534.67|13615.1|13535.1|13614.18|13534.18|10
1725744970000|2024-09-07 21:36:10|13615.03|13535.03|13614.22|13534.22|13615.03|13535.03|13613.88|13533.88|9
1725744980000|2024-09-07 21:36:20|13613.97|13533.97|13613.26|13533.26|13613.97|13533.97|13613.26|13533.26|10
1725744990000|2024-09-07 21:36:30|13613.61|13533.61|13614.05|13534.05|13614.05|13534.05|13613.53|13533.53|7
1725745000000|2024-09-07 21:36:40|13614.02|13534.02|13614.4|13534.4|13614.5|13534.5|13614|13534|8
1725745010000|2024-09-07 21:36:50|13614.43|13534.43|13615.13|13535.13|13615.39|13535.39|13614.43|13534.43|10
1725745020000|2024-09-07 21:37:00|13615.14|13535.14|13613.69|13533.69|13615.14|13535.14|13613.68|13533.68|9
1725745030000|2024-09-07 21:37:10|13613.54|13533.54|13614.1|13534.1|13614.14|13534.14|13613.36|13533.36|10
1725745040000|2024-09-07 21:37:20|13613.92|13533.92|13613.52|13533.52|13614.05|13534.05|13613.49|13533.49|8
1725745050000|2024-09-07 21:37:30|13613.32|13533.32|13610.94|13530.94|13613.32|13533.32|13610.94|13530.94|10
1725745060000|2024-09-07 21:37:40|13611.01|13531.01|13609.44|13529.44|13611.01|13531.01|13608.52|13528.52|10
1725745070000|2024-09-07 21:37:50|13609.6|13529.6|13609.68|13529.68|13610.07|13530.07|13609.59|13529.59|10
1725745080000|2024-09-07 21:38:00|13609.86|13529.86|13610.25|13530.25|13611.16|13531.16|13609.77|13529.77|10
1725745090000|2024-09-07 21:38:10|13610.87|13530.87|13608.03|13528.03|13610.87|13530.87|13608.03|13528.03|9
1725745100000|2024-09-07 21:38:20|13607.98|13527.98|13609.94|13529.94|13610.08|13530.08|13607.98|13527.98|10
1725745110000|2024-09-07 21:38:30|13609.61|13529.61|13609.8|13529.8|13610.1|13530.1|13609.54|13529.54|10
1725745120000|2024-09-07 21:38:40|13609.95|13529.95|13609.12|13529.12|13609.95|13529.95|13609.12|13529.12|10
1725745130000|2024-09-07 21:38:50|13609.26|13529.26|13611.4|13531.4|13611.87|13531.87|13609.13|13529.13|9
1725745140000|2024-09-07 21:39:00|13612.06|13532.06|13611.66|13531.66|13612.89|13532.89|13611.66|13531.66|10
1725745150000|2024-09-07 21:39:10|13611.8|13531.8|13612.04|13532.04|13612.45|13532.45|13611.8|13531.8|9
1725745160000|2024-09-07 21:39:20|13612.3|13532.3|13611.05|13531.05|13612.3|13532.3|13611.05|13531.05|10
1725745170000|2024-09-07 21:39:30|13610.28|13530.28|13610.79|13530.79|13610.79|13530.79|13610.28|13530.28|3
1725745180000|2024-09-07 21:39:40|13610.53|13530.53|13611.08|13531.08|13611.08|13531.08|13610.53|13530.53|5
1725745190000|2024-09-07 21:39:50|13611.07|13531.07|13610.81|13530.81|13611.07|13531.07|13610.32|13530.32|8
1725745200000|2024-09-07 21:40:00|13610.8|13530.8|13614.32|13534.32|13614.32|13534.32|13610.8|13530.8|10
1725745210000|2024-09-07 21:40:10|13614.54|13534.54|13613.98|13533.98|13614.84|13534.84|13613.88|13533.88|10
1725745220000|2024-09-07 21:40:20|13614.24|13534.24|13610.39|13530.39|13614.54|13534.54|13609.86|13529.86|10
1725745230000|2024-09-07 21:40:30|13610.38|13530.38|13610.49|13530.49|13610.63|13530.63|13610.36|13530.36|10
1725745240000|2024-09-07 21:40:40|13610.48|13530.48|13611.51|13531.51|13611.7|13531.7|13610.48|13530.48|10
1725745250000|2024-09-07 21:40:50|13611.52|13531.52|13610.76|13530.76|13611.52|13531.52|13610.76|13530.76|9
1725745260000|2024-09-07 21:41:00|13610.43|13530.43|13611.2|13531.2|13611.48|13531.48|13610.11|13530.11|10
1725745270000|2024-09-07 21:41:10|13611.43|13531.43|13611.68|13531.68|13611.91|13531.91|13610.76|13530.76|9
1725745280000|2024-09-07 21:41:20|13611.71|13531.71|13613.15|13533.15|13613.15|13533.15|13611.67|13531.67|9
1725745290000|2024-09-07 21:41:30|13613.52|13533.52|13613.17|13533.17|13613.74|13533.74|13613.03|13533.03|10
1725745300000|2024-09-07 21:41:40|13613.2|13533.2|13613.5|13533.5|13613.5|13533.5|13613.06|13533.06|10
1725745310000|2024-09-07 21:41:50|13613.13|13533.13|13611.51|13531.51|13613.58|13533.58|13611.51|13531.51|10
1725745320000|2024-09-07 21:42:00|13609.84|13529.84|13610.06|13530.06|13610.3|13530.3|13609.84|13529.84|10
1725745330000|2024-09-07 21:42:10|13610.49|13530.49|13609.12|13529.12|13611.39|13531.39|13609.12|13529.12|10
1725745340000|2024-09-07 21:42:20|13609.08|13529.08|13608.3|13528.3|13609.77|13529.77|13608.18|13528.18|10
1725745350000|2024-09-07 21:42:30|13609.25|13529.25|13610.1|13530.1|13610.11|13530.11|13609.25|13529.25|10
1725745360000|2024-09-07 21:42:40|13609.71|13529.71|13609.01|13529.01|13609.71|13529.71|13608.92|13528.92|8
1725745370000|2024-09-07 21:42:50|13608.77|13528.77|13608.58|13528.58|13608.85|13528.85|13608.51|13528.51|9
1725745380000|2024-09-07 21:43:00|13608.49|13528.49|13608.44|13528.44|13608.61|13528.61|13608.04|13528.04|10
1725745390000|2024-09-07 21:43:10|13607.7|13527.7|13609.27|13529.27|13609.27|13529.27|13606.73|13526.73|10
1725745400000|2024-09-07 21:43:20|13609.53|13529.53|13609.81|13529.81|13610.56|13530.56|13609.53|13529.53|10
1725745410000|2024-09-07 21:43:30|13609.83|13529.83|13610.07|13530.07|13610.23|13530.23|13609.83|13529.83|9
1725745420000|2024-09-07 21:43:40|13610.06|13530.06|13610.13|13530.13|13610.13|13530.13|13609.82|13529.82|7
1725745430000|2024-09-07 21:43:50|13609.6|13529.6|13610.02|13530.02|13610.12|13530.12|13609.47|13529.47|10
1725745440000|2024-09-07 21:44:00|13610.04|13530.04|13609.4|13529.4|13610.1|13530.1|13609.4|13529.4|10
1725745450000|2024-09-07 21:44:10|13609.31|13529.31|13609.9|13529.9|13609.91|13529.91|13609.26|13529.26|9
1725745460000|2024-09-07 21:44:20|13609.85|13529.85|13610.14|13530.14|13610.22|13530.22|13609.81|13529.81|9
1725745470000|2024-09-07 21:44:30|13610.02|13530.02|13610.37|13530.37|13610.46|13530.46|13610.02|13530.02|10
1725745480000|2024-09-07 21:44:40|13610.52|13530.52|13610.31|13530.31|13610.84|13530.84|13610.31|13530.31|10
1725745490000|2024-09-07 21:44:50|13610.32|13530.32|13610.17|13530.17|13610.32|13530.32|13610.01|13530.01|9
1725745500000|2024-09-07 21:45:00|13609.97|13529.97|13609.94|13529.94|13610.22|13530.22|13609.94|13529.94|9
1725745510000|2024-09-07 21:45:10|13609.8|13529.8|13608.65|13528.65|13609.8|13529.8|13608.65|13528.65|9
1725745520000|2024-09-07 21:45:20|13608.74|13528.74|13607.88|13527.88|13608.74|13528.74|13607.59|13527.59|10
1725745530000|2024-09-07 21:45:30|13607.87|13527.87|13607.74|13527.74|13607.87|13527.87|13607.4|13527.4|10
1725745540000|2024-09-07 21:45:40|13608.29|13528.29|13606.56|13526.56|13608.38|13528.38|13606.1|13526.1|9
1725745550000|2024-09-07 21:45:50|13606.54|13526.54|13607.09|13527.09|13607.48|13527.48|13606.29|13526.29|10
1725745560000|2024-09-07 21:46:00|13607.28|13527.28|13607.53|13527.53|13607.84|13527.84|13607.28|13527.28|9
1725745570000|2024-09-07 21:46:10|13607.36|13527.36|13607.79|13527.79|13607.79|13527.79|13607.2|13527.2|9
1725745580000|2024-09-07 21:46:20|13607.69|13527.69|13608.45|13528.45|13608.45|13528.45|13607.42|13527.42|9
1725745590000|2024-09-07 21:46:30|13607.81|13527.81|13607.39|13527.39|13607.89|13527.89|13607.38|13527.38|10
1725745600000|2024-09-07 21:46:40|13607.41|13527.41|13606.04|13526.04|13607.41|13527.41|13605.78|13525.78|10
1725745610000|2024-09-07 21:46:50|13605.58|13525.58|13604.93|13524.93|13605.58|13525.58|13604.52|13524.52|10
1725745620000|2024-09-07 21:47:00|13604.94|13524.94|13604.51|13524.51|13604.95|13524.95|13603.4|13523.4|10
1725745630000|2024-09-07 21:47:10|13604.53|13524.53|13605.3|13525.3|13605.34|13525.34|13604.53|13524.53|10
1725745640000|2024-09-07 21:47:20|13605.5|13525.5|13604.55|13524.55|13605.5|13525.5|13604.55|13524.55|10
1725745650000|2024-09-07 21:47:30|13604.57|13524.57|13604.55|13524.55|13605.01|13525.01|13604.33|13524.33|10
1725745660000|2024-09-07 21:47:40|13604.35|13524.35|13604.06|13524.06|13604.59|13524.59|13604.06|13524.06|10
1725745670000|2024-09-07 21:47:50|13604.58|13524.58|13605.18|13525.18|13605.23|13525.23|13604.58|13524.58|8
1725745680000|2024-09-07 21:48:00|13604.97|13524.97|13605.18|13525.18|13605.19|13525.19|13604.76|13524.76|8
1725745690000|2024-09-07 21:48:10|13604.68|13524.68|13605.04|13525.04|13605.05|13525.05|13604.54|13524.54|8
1725745700000|2024-09-07 21:48:20|13604.85|13524.85|13603.17|13523.17|13604.86|13524.86|13603.17|13523.17|9
1725745710000|2024-09-07 21:48:30|13603|13523|13602.44|13522.44|13603|13523|13602.29|13522.29|8
1725745720000|2024-09-07 21:48:40|13602.08|13522.08|13601.61|13521.61|13602.08|13522.08|13601.54|13521.54|9
1725745730000|2024-09-07 21:48:50|13601.52|13521.52|13601.09|13521.09|13601.68|13521.68|13601.09|13521.09|8
1725745740000|2024-09-07 21:49:00|13601.63|13521.63|13600.28|13520.28|13601.63|13521.63|13600.28|13520.28|10
1725745750000|2024-09-07 21:49:10|13600.63|13520.63|13599.96|13519.96|13600.63|13520.63|13599.96|13519.96|9
1725745760000|2024-09-07 21:49:20|13599.86|13519.86|13599.95|13519.95|13600.07|13520.07|13599.82|13519.82|7
1725745770000|2024-09-07 21:49:30|13599.54|13519.54|13599.52|13519.52|13599.54|13519.54|13599.15|13519.15|9
1725745780000|2024-09-07 21:49:40|13599.45|13519.45|13599.41|13519.41|13599.45|13519.45|13598.85|13518.85|9
1725745790000|2024-09-07 21:49:50|13599.5|13519.5|13599.71|13519.71|13599.71|13519.71|13598.5|13518.5|10
1725745800000|2024-09-07 21:50:00|13599.26|13519.26|13595.41|13515.41|13599.26|13519.26|13594.78|13514.78|10
1725745810000|2024-09-07 21:50:10|13595.4|13515.4|13596.98|13516.98|13597.19|13517.19|13595.4|13515.4|10
1725745820000|2024-09-07 21:50:20|13596.97|13516.97|13597.25|13517.25|13598.36|13518.36|13596.93|13516.93|9
1725745830000|2024-09-07 21:50:30|13597.81|13517.81|13599.62|13519.62|13599.62|13519.62|13597.81|13517.81|9
1725745840000|2024-09-07 21:50:40|13599.43|13519.43|13599.93|13519.93|13599.94|13519.94|13599.29|13519.29|9
1725745850000|2024-09-07 21:50:50|13599.96|13519.96|13601.61|13521.61|13601.7|13521.7|13599.39|13519.39|10
1725745860000|2024-09-07 21:51:00|13601.58|13521.58|13602.08|13522.08|13602.08|13522.08|13601.55|13521.55|10
1725745870000|2024-09-07 21:51:10|13602.17|13522.17|13602.42|13522.42|13602.53|13522.53|13601.98|13521.98|9
1725745880000|2024-09-07 21:51:20|13602.37|13522.37|13602.09|13522.09|13602.37|13522.37|13602.09|13522.09|9
1725745890000|2024-09-07 21:51:30|13602.08|13522.08|13602.48|13522.48|13602.55|13522.55|13601.94|13521.94|9
1725745900000|2024-09-07 21:51:40|13602.47|13522.47|13602.84|13522.84|13602.99|13522.99|13602.47|13522.47|6
1725745910000|2024-09-07 21:51:50|13602.05|13522.05|13601.15|13521.15|13602.3|13522.3|13601.15|13521.15|9
1725745920000|2024-09-07 21:52:00|13600.25|13520.25|13601.33|13521.33|13601.33|13521.33|13599.67|13519.67|10
1725745930000|2024-09-07 21:52:10|13601.38|13521.38|13602.24|13522.24|13602.4|13522.4|13600.89|13520.89|9
1725745940000|2024-09-07 21:52:20|13602.1|13522.1|13602.01|13522.01|13602.1|13522.1|13600.82|13520.82|8
1725745950000|2024-09-07 21:52:30|13602.06|13522.06|13600.25|13520.25|13602.06|13522.06|13600.25|13520.25|8
1725745960000|2024-09-07 21:52:40|13599.81|13519.81|13601.37|13521.37|13601.58|13521.58|13599.81|13519.81|10
1725745970000|2024-09-07 21:52:50|13601.86|13521.86|13601.59|13521.59|13601.86|13521.86|13601.58|13521.58|9
1725745980000|2024-09-07 21:53:00|13601.54|13521.54|13601.92|13521.92|13602.3|13522.3|13601.31|13521.31|9
1725745990000|2024-09-07 21:53:10|13601.68|13521.68|13602.08|13522.08|13602.09|13522.09|13601.68|13521.68|10
1725746000000|2024-09-07 21:53:20|13602.35|13522.35|13608.22|13528.22|13608.22|13528.22|13602.35|13522.35|8
1725746010000|2024-09-07 21:53:30|13608.69|13528.69|13608.83|13528.83|13608.83|13528.83|13608.3|13528.3|10
1725746020000|2024-09-07 21:53:40|13608.67|13528.67|13608.29|13528.29|13608.67|13528.67|13608.02|13528.02|10
1725746030000|2024-09-07 21:53:50|13608.25|13528.25|13608.06|13528.06|13608.37|13528.37|13608.05|13528.05|7
1725746040000|2024-09-07 21:54:00|13608.03|13528.03|13607.63|13527.63|13608.07|13528.07|13607.63|13527.63|8
1725746050000|2024-09-07 21:54:10|13607.56|13527.56|13608.05|13528.05|13608.05|13528.05|13606.82|13526.82|10
1725746060000|2024-09-07 21:54:20|13607.8|13527.8|13608.21|13528.21|13608.21|13528.21|13607.48|13527.48|10
1725746070000|2024-09-07 21:54:30|13608.3|13528.3|13608.57|13528.57|13608.57|13528.57|13608.1|13528.1|10
1725746080000|2024-09-07 21:54:40|13608.19|13528.19|13608.15|13528.15|13608.35|13528.35|13607.15|13527.15|10
1725746090000|2024-09-07 21:54:50|13608.31|13528.31|13605.65|13525.65|13608.37|13528.37|13605.41|13525.41|10
1725746100000|2024-09-07 21:55:00|13606.55|13526.55|13602.66|13522.66|13607.27|13527.27|13602.66|13522.66|10
1725746110000|2024-09-07 21:55:10|13602.22|13522.22|13601.88|13521.88|13603.42|13523.42|13601.75|13521.75|10
1725746120000|2024-09-07 21:55:20|13601.78|13521.78|13600.62|13520.62|13601.79|13521.79|13600.62|13520.62|10
1725746130000|2024-09-07 21:55:30|13600.92|13520.92|13598.63|13518.63|13600.93|13520.93|13598.63|13518.63|10
1725746140000|2024-09-07 21:55:40|13598.59|13518.59|13597.33|13517.33|13599.18|13519.18|13597.33|13517.33|10
1725746150000|2024-09-07 21:55:50|13597.3|13517.3|13597.6|13517.6|13597.73|13517.73|13597.3|13517.3|8
1725746160000|2024-09-07 21:56:00|13597.4|13517.4|13596.2|13516.2|13597.4|13517.4|13596.2|13516.2|9
1725746170000|2024-09-07 21:56:10|13596|13516|13595.02|13515.02|13596|13516|13595.02|13515.02|10
1725746180000|2024-09-07 21:56:20|13594.84|13514.84|13594.74|13514.74|13595.08|13515.08|13594.72|13514.72|10
1725746190000|2024-09-07 21:56:30|13595.1|13515.1|13593.71|13513.71|13595.1|13515.1|13593.51|13513.51|10
1725746200000|2024-09-07 21:56:40|13593.7|13513.7|13593.04|13513.04|13593.85|13513.85|13593.04|13513.04|10
1725746210000|2024-09-07 21:56:50|13593.01|13513.01|13592.52|13512.52|13593.05|13513.05|13592.52|13512.52|9
1725746220000|2024-09-07 21:57:00|13592.54|13512.54|13591.79|13511.79|13593.12|13513.12|13591.79|13511.79|10
1725746230000|2024-09-07 21:57:10|13591.52|13511.52|13580.54|13500.54|13591.52|13511.52|13580.54|13500.54|9
1725746240000|2024-09-07 21:57:20|13580.51|13500.51|13582.47|13502.47|13582.58|13502.58|13580.32|13500.32|10
1725746250000|2024-09-07 21:57:30|13582.55|13502.55|13582.25|13502.25|13582.55|13502.55|13582.25|13502.25|9
1725746260000|2024-09-07 21:57:40|13582.27|13502.27|13580.65|13500.65|13582.27|13502.27|13580.51|13500.51|9
1725746270000|2024-09-07 21:57:50|13580.63|13500.63|13578.56|13498.56|13580.63|13500.63|13578.56|13498.56|10
1725746280000|2024-09-07 21:58:00|13578.4|13498.4|13574.69|13494.69|13578.4|13498.4|13574.45|13494.45|9
1725746290000|2024-09-07 21:58:10|13574.73|13494.73|13573.08|13493.08|13574.73|13494.73|13570.95|13490.95|10
1725746300000|2024-09-07 21:58:20|13572.95|13492.95|13574.64|13494.64|13574.66|13494.66|13572.95|13492.95|9
1725746310000|2024-09-07 21:58:30|13574.63|13494.63|13574.78|13494.78|13574.78|13494.78|13574.43|13494.43|7
1725746320000|2024-09-07 21:58:40|13574.74|13494.74|13575.3|13495.3|13575.3|13495.3|13574.56|13494.56|8
1725746330000|2024-09-07 21:58:50|13575.31|13495.31|13574.7|13494.7|13575.38|13495.38|13574.7|13494.7|8
1725746340000|2024-09-07 21:59:00|13574.9|13494.9|13575.55|13495.55|13576.73|13496.73|13574.81|13494.81|10
1725746350000|2024-09-07 21:59:10|13575.48|13495.48|13574.13|13494.13|13575.48|13495.48|13574|13494|10
1725746360000|2024-09-07 21:59:20|13574.49|13494.49|13575.65|13495.65|13575.65|13495.65|13574.49|13494.49|10
1725746370000|2024-09-07 21:59:30|13575.67|13495.67|13578.21|13498.21|13578.21|13498.21|13575.67|13495.67|10
1725746380000|2024-09-07 21:59:40|13578.12|13498.12|13578.93|13498.93|13578.96|13498.96|13577.72|13497.72|10
1725746390000|2024-09-07 21:59:50|13578.97|13498.97|13580.15|13500.15|13580.15|13500.15|13578.97|13498.97|9
1725746400000|2024-09-07 22:00:00|13580.21|13500.21|13580|13500|13580.75|13500.75|13580|13500|10
1725746410000|2024-09-07 22:00:10|13577.87|13497.87|13575.85|13495.85|13577.87|13497.87|13574.96|13494.96|10
1725746420000|2024-09-07 22:00:20|13576.69|13496.69|13578.71|13498.71|13578.75|13498.75|13576.69|13496.69|10
1725746430000|2024-09-07 22:00:30|13578.43|13498.43|13578.37|13498.37|13579.61|13499.61|13578.37|13498.37|10
1725746440000|2024-09-07 22:00:40|13577.84|13497.84|13580.22|13500.22|13580.22|13500.22|13577.84|13497.84|9
1725746450000|2024-09-07 22:00:50|13580.31|13500.31|13580.62|13500.62|13580.91|13500.91|13580.21|13500.21|10
1725746460000|2024-09-07 22:01:00|13580.39|13500.39|13582.01|13502.01|13582.07|13502.07|13580.39|13500.39|9
1725746470000|2024-09-07 22:01:10|13582.36|13502.36|13583.52|13503.52|13583.52|13503.52|13581.89|13501.89|8
1725746480000|2024-09-07 22:01:20|13583.39|13503.39|13582.74|13502.74|13583.54|13503.54|13582.72|13502.72|10
1725746490000|2024-09-07 22:01:30|13583.29|13503.29|13587.18|13507.18|13587.18|13507.18|13583.29|13503.29|10
1725746500000|2024-09-07 22:01:40|13587.45|13507.45|13588.45|13508.45|13588.82|13508.82|13586.18|13506.18|10
1725746510000|2024-09-07 22:01:50|13588.47|13508.47|13588.56|13508.56|13588.94|13508.94|13588.47|13508.47|6
1725746520000|2024-09-07 22:02:00|13588.88|13508.88|13589.38|13509.38|13589.58|13509.58|13588.88|13508.88|7
1725746530000|2024-09-07 22:02:10|13589.35|13509.35|13590.51|13510.51|13590.85|13510.85|13589.35|13509.35|10
1725746540000|2024-09-07 22:02:20|13590.37|13510.37|13590.87|13510.87|13590.99|13510.99|13589.55|13509.55|10
1725746550000|2024-09-07 22:02:30|13590.89|13510.89|13591.75|13511.75|13591.78|13511.78|13590.78|13510.78|10
1725746560000|2024-09-07 22:02:40|13592.31|13512.31|13595.71|13515.71|13595.71|13515.71|13592.09|13512.09|10
1725746570000|2024-09-07 22:02:50|13595.74|13515.74|13595.83|13515.83|13596.14|13516.14|13595.74|13515.74|10
1725746580000|2024-09-07 22:03:00|13595.87|13515.87|13596.67|13516.67|13597.14|13517.14|13595.87|13515.87|10
1725746590000|2024-09-07 22:03:10|13596.86|13516.86|13595.14|13515.14|13596.86|13516.86|13595.14|13515.14|9
1725746600000|2024-09-07 22:03:20|13594.75|13514.75|13596.71|13516.71|13596.71|13516.71|13594.32|13514.32|10
1725746610000|2024-09-07 22:03:30|13596.77|13516.77|13597.14|13517.14|13597.15|13517.15|13596.51|13516.51|9
1725746620000|2024-09-07 22:03:40|13596.48|13516.48|13598.98|13518.98|13598.98|13518.98|13595.94|13515.94|10
1725746630000|2024-09-07 22:03:50|13599.45|13519.45|13599.74|13519.74|13600.05|13520.05|13599.45|13519.45|9
1725746640000|2024-09-07 22:04:00|13599.71|13519.71|13601.58|13521.58|13601.8|13521.8|13599.71|13519.71|10
1725746650000|2024-09-07 22:04:10|13601.13|13521.13|13601.45|13521.45|13602.07|13522.07|13600.98|13520.98|10
1725746660000|2024-09-07 22:04:20|13601.54|13521.54|13605.04|13525.04|13605.04|13525.04|13601.54|13521.54|10
1725746670000|2024-09-07 22:04:30|13604.9|13524.9|13604.35|13524.35|13604.9|13524.9|13603.82|13523.82|10
1725746680000|2024-09-07 22:04:40|13604.31|13524.31|13603.45|13523.45|13604.31|13524.31|13603.45|13523.45|9
1725746690000|2024-09-07 22:04:50|13603.34|13523.34|13603|13523|13603.35|13523.35|13602.86|13522.86|8
1725746700000|2024-09-07 22:05:00|13603.13|13523.13|13603.11|13523.11|13603.28|13523.28|13602.57|13522.57|10
1725746710000|2024-09-07 22:05:10|13603.03|13523.03|13603.2|13523.2|13603.28|13523.28|13603.03|13523.03|9
1725746720000|2024-09-07 22:05:20|13603.55|13523.55|13604.44|13524.44|13604.44|13524.44|13602.98|13522.98|10
1725746730000|2024-09-07 22:05:30|13604.68|13524.68|13604.76|13524.76|13605.22|13525.22|13604.59|13524.59|10
1725746740000|2024-09-07 22:05:40|13604.59|13524.59|13604.31|13524.31|13604.59|13524.59|13604.12|13524.12|9
1725746750000|2024-09-07 22:05:50|13604.41|13524.41|13604.88|13524.88|13604.91|13524.91|13604.28|13524.28|10
1725746760000|2024-09-07 22:06:00|13604.89|13524.89|13605.03|13525.03|13605.03|13525.03|13604.66|13524.66|10
1725746770000|2024-09-07 22:06:10|13605.19|13525.19|13604.66|13524.66|13605.23|13525.23|13604.48|13524.48|9
1725746780000|2024-09-07 22:06:20|13603.87|13523.87|13604.83|13524.83|13604.9|13524.9|13603.87|13523.87|6
1725746790000|2024-09-07 22:06:30|13605.72|13525.72|13608.8|13528.8|13609.1|13529.1|13605.72|13525.72|10
1725746800000|2024-09-07 22:06:40|13608.77|13528.77|13610.04|13530.04|13610.07|13530.07|13608.77|13528.77|10
1725746810000|2024-09-07 22:06:50|13609.46|13529.46|13609.84|13529.84|13609.84|13529.84|13608.56|13528.56|9
1725746820000|2024-09-07 22:07:00|13609.77|13529.77|13609.43|13529.43|13609.77|13529.77|13608.98|13528.98|10
1725746830000|2024-09-07 22:07:10|13609.23|13529.23|13608.65|13528.65|13609.23|13529.23|13608.58|13528.58|10
1725746840000|2024-09-07 22:07:20|13608.64|13528.64|13609.44|13529.44|13609.44|13529.44|13608.04|13528.04|8
1725746850000|2024-09-07 22:07:30|13609.63|13529.63|13606.9|13526.9|13609.7|13529.7|13606.9|13526.9|10
1725746860000|2024-09-07 22:07:40|13606.93|13526.93|13605.86|13525.86|13606.93|13526.93|13605.85|13525.85|10
1725746870000|2024-09-07 22:07:50|13606.4|13526.4|13604.92|13524.92|13606.4|13526.4|13604.92|13524.92|10
1725746880000|2024-09-07 22:08:00|13604.93|13524.93|13605.38|13525.38|13605.41|13525.41|13604.93|13524.93|8
1725746890000|2024-09-07 22:08:10|13605.33|13525.33|13605.56|13525.56|13605.73|13525.73|13605.31|13525.31|8
1725746900000|2024-09-07 22:08:20|13605.53|13525.53|13605.86|13525.86|13605.86|13525.86|13605|13525|9
1725746910000|2024-09-07 22:08:30|13606.02|13526.02|13605.97|13525.97|13606.02|13526.02|13605.5|13525.5|9
1725746920000|2024-09-07 22:08:40|13606|13526|13605.99|13525.99|13606.16|13526.16|13605.99|13525.99|10
1725746930000|2024-09-07 22:08:50|13606.19|13526.19|13605.99|13525.99|13606.19|13526.19|13605.75|13525.75|6
1725746940000|2024-09-07 22:09:00|13606.33|13526.33|13604.68|13524.68|13606.59|13526.59|13604.68|13524.68|10
1725746950000|2024-09-07 22:09:10|13604.57|13524.57|13604.81|13524.81|13605.16|13525.16|13604.57|13524.57|10
1725746960000|2024-09-07 22:09:20|13604.82|13524.82|13606.63|13526.63|13606.63|13526.63|13604.7|13524.7|9
1725746970000|2024-09-07 22:09:30|13606.61|13526.61|13607.35|13527.35|13607.35|13527.35|13605.65|13525.65|10
1725746980000|2024-09-07 22:09:40|13607.87|13527.87|13607.78|13527.78|13607.87|13527.87|13607.31|13527.31|10
1725746990000|2024-09-07 22:09:50|13607.75|13527.75|13608.19|13528.19|13608.19|13528.19|13607.55|13527.55|9
1725747000000|2024-09-07 22:10:00|13608.14|13528.14|13606.62|13526.62|13608.14|13528.14|13606.62|13526.62|10
1725747010000|2024-09-07 22:10:10|13606.49|13526.49|13605.97|13525.97|13606.54|13526.54|13605.93|13525.93|7
1725747020000|2024-09-07 22:10:20|13605.98|13525.98|13606.82|13526.82|13607.16|13527.16|13605.98|13525.98|10
1725747030000|2024-09-07 22:10:30|13607.12|13527.12|13607.24|13527.24|13607.32|13527.32|13607.12|13527.12|8
1725747040000|2024-09-07 22:10:40|13607.25|13527.25|13608.28|13528.28|13608.28|13528.28|13606.87|13526.87|9
1725747050000|2024-09-07 22:10:50|13607.56|13527.56|13608.02|13528.02|13608.02|13528.02|13607.12|13527.12|10
1725747060000|2024-09-07 22:11:00|13608|13528|13607.86|13527.86|13608|13528|13607.18|13527.18|9
1725747070000|2024-09-07 22:11:10|13607.8|13527.8|13606.64|13526.64|13607.8|13527.8|13606.5|13526.5|10
1725747080000|2024-09-07 22:11:20|13606.25|13526.25|13604.79|13524.79|13606.25|13526.25|13604.79|13524.79|9
1725747090000|2024-09-07 22:11:30|13605.13|13525.13|13603.19|13523.19|13605.25|13525.25|13603.17|13523.17|9
1725747100000|2024-09-07 22:11:40|13603.64|13523.64|13602.94|13522.94|13603.72|13523.72|13602.94|13522.94|7
1725747110000|2024-09-07 22:11:50|13602.91|13522.91|13600.59|13520.59|13603.08|13523.08|13600.59|13520.59|10
1725747120000|2024-09-07 22:12:00|13600.49|13520.49|13599.47|13519.47|13600.49|13520.49|13599.31|13519.31|10
1725747130000|2024-09-07 22:12:10|13599.32|13519.32|13599.63|13519.63|13599.63|13519.63|13599.01|13519.01|10
1725747140000|2024-09-07 22:12:20|13599.81|13519.81|13599.17|13519.17|13599.81|13519.81|13599.17|13519.17|9
1725747150000|2024-09-07 22:12:30|13599.15|13519.15|13599.26|13519.26|13599.26|13519.26|13598.72|13518.72|10
1725747160000|2024-09-07 22:12:40|13599.24|13519.24|13600.07|13520.07|13600.15|13520.15|13599|13519|9
1725747170000|2024-09-07 22:12:50|13600.03|13520.03|13599.28|13519.28|13600.03|13520.03|13599.25|13519.25|9
1725747180000|2024-09-07 22:13:00|13599.29|13519.29|13598.92|13518.92|13599.74|13519.74|13598.91|13518.91|9
1725747190000|2024-09-07 22:13:10|13598.66|13518.66|13598.65|13518.65|13598.94|13518.94|13598.56|13518.56|10
1725747200000|2024-09-07 22:13:20|13598.87|13518.87|13598.49|13518.49|13598.87|13518.87|13598.24|13518.24|10
1725747210000|2024-09-07 22:13:30|13598.18|13518.18|13598.58|13518.58|13598.58|13518.58|13598.18|13518.18|9
1725747220000|2024-09-07 22:13:40|13598.46|13518.46|13600.22|13520.22|13600.26|13520.26|13598.12|13518.12|10
1725747230000|2024-09-07 22:13:50|13600.25|13520.25|13600.44|13520.44|13600.46|13520.46|13599.74|13519.74|8
1725747240000|2024-09-07 22:14:00|13600.43|13520.43|13600.35|13520.35|13600.55|13520.55|13600.25|13520.25|7
1725747250000|2024-09-07 22:14:10|13600.48|13520.48|13599.6|13519.6|13600.66|13520.66|13599.52|13519.52|9
1725747260000|2024-09-07 22:14:20|13600.66|13520.66|13600.5|13520.5|13600.81|13520.81|13600.5|13520.5|9
1725747270000|2024-09-07 22:14:30|13600.74|13520.74|13599.82|13519.82|13601.05|13521.05|13599.82|13519.82|9
1725747280000|2024-09-07 22:14:40|13599.59|13519.59|13597.33|13517.33|13599.59|13519.59|13597.33|13517.33|10
1725747290000|2024-09-07 22:14:50|13597.1|13517.1|13597.14|13517.14|13597.14|13517.14|13596.44|13516.44|9
1725747300000|2024-09-07 22:15:00|13596.67|13516.67|13595.93|13515.93|13596.67|13516.67|13594.86|13514.86|9
1725747310000|2024-09-07 22:15:10|13595.91|13515.91|13594.95|13514.95|13596.11|13516.11|13594.95|13514.95|10
1725747320000|2024-09-07 22:15:20|13595.07|13515.07|13594.37|13514.37|13595.16|13515.16|13594|13514|8
1725747330000|2024-09-07 22:15:30|13594.45|13514.45|13597.58|13517.58|13597.58|13517.58|13593.25|13513.25|10
1725747340000|2024-09-07 22:15:40|13598.17|13518.17|13599.94|13519.94|13601.03|13521.03|13598.17|13518.17|10
1725747350000|2024-09-07 22:15:50|13599.91|13519.91|13600.5|13520.5|13600.57|13520.57|13599.65|13519.65|9
1725747360000|2024-09-07 22:16:00|13600.35|13520.35|13599.21|13519.21|13600.35|13520.35|13598.59|13518.59|9
1725747370000|2024-09-07 22:16:10|13599.22|13519.22|13600.5|13520.5|13600.84|13520.84|13599.22|13519.22|9
1725747380000|2024-09-07 22:16:20|13600.13|13520.13|13597.82|13517.82|13600.13|13520.13|13597.82|13517.82|8
1725747390000|2024-09-07 22:16:30|13597.84|13517.84|13596.54|13516.54|13597.84|13517.84|13596.39|13516.39|10
1725747400000|2024-09-07 22:16:40|13596.94|13516.94|13598.12|13518.12|13598.12|13518.12|13596.94|13516.94|10
1725747410000|2024-09-07 22:16:50|13597.36|13517.36|13597.16|13517.16|13597.95|13517.95|13597.16|13517.16|10
1725747420000|2024-09-07 22:17:00|13597.06|13517.06|13597.69|13517.69|13597.89|13517.89|13596.83|13516.83|8
1725747430000|2024-09-07 22:17:10|13597.71|13517.71|13597.23|13517.23|13597.71|13517.71|13597.12|13517.12|7
1725747440000|2024-09-07 22:17:20|13597.04|13517.04|13595.76|13515.76|13597.04|13517.04|13595.7|13515.7|10
1725747450000|2024-09-07 22:17:30|13595.63|13515.63|13593.18|13513.18|13595.65|13515.65|13593.18|13513.18|10
1725747460000|2024-09-07 22:17:40|13593.86|13513.86|13593.69|13513.69|13593.92|13513.92|13593.27|13513.27|7
1725747470000|2024-09-07 22:17:50|13592.74|13512.74|13590.68|13510.68|13592.74|13512.74|13590.68|13510.68|10
1725747480000|2024-09-07 22:18:00|13590.88|13510.88|13592.35|13512.35|13592.36|13512.36|13590.88|13510.88|10
1725747490000|2024-09-07 22:18:10|13591.91|13511.91|13592.1|13512.1|13592.27|13512.27|13591.88|13511.88|7
1725747500000|2024-09-07 22:18:20|13591.94|13511.94|13590.93|13510.93|13591.94|13511.94|13590.93|13510.93|10
1725747510000|2024-09-07 22:18:30|13590.95|13510.95|13587.09|13507.09|13590.95|13510.95|13587.09|13507.09|10
1725747520000|2024-09-07 22:18:40|13586.3|13506.3|13584.68|13504.68|13586.3|13506.3|13583.94|13503.94|10
1725747530000|2024-09-07 22:18:50|13584.4|13504.4|13583.7|13503.7|13584.4|13504.4|13583.7|13503.7|8
1725747540000|2024-09-07 22:19:00|13583.69|13503.69|13583.58|13503.58|13583.99|13503.99|13583.5|13503.5|10
1725747550000|2024-09-07 22:19:10|13583.67|13503.67|13584.93|13504.93|13585.52|13505.52|13583.67|13503.67|9
1725747560000|2024-09-07 22:19:20|13585.48|13505.48|13586.44|13506.44|13586.44|13506.44|13585.48|13505.48|10
1725747570000|2024-09-07 22:19:30|13586.21|13506.21|13581.48|13501.48|13586.21|13506.21|13581.48|13501.48|10
1725747580000|2024-09-07 22:19:40|13579.79|13499.79|13580.35|13500.35|13580.35|13500.35|13579.7|13499.7|7
1725747590000|2024-09-07 22:19:50|13580.54|13500.54|13578.2|13498.2|13580.68|13500.68|13578.2|13498.2|9
1725747600000|2024-09-07 22:20:00|13578.21|13498.21|13578.45|13498.45|13578.48|13498.48|13578.05|13498.05|9
1725747610000|2024-09-07 22:20:10|13578.31|13498.31|13575.33|13495.33|13578.31|13498.31|13575.33|13495.33|10
1725747620000|2024-09-07 22:20:20|13575.57|13495.57|13575.64|13495.64|13576.49|13496.49|13575.57|13495.57|9
1725747630000|2024-09-07 22:20:30|13575.92|13495.92|13572.8|13492.8|13575.92|13495.92|13572.41|13492.41|9
1725747640000|2024-09-07 22:20:40|13572.27|13492.27|13571.01|13491.01|13572.27|13492.27|13570.95|13490.95|10
1725747650000|2024-09-07 22:20:50|13571.02|13491.02|13572.4|13492.4|13572.47|13492.47|13571.02|13491.02|8
1725747660000|2024-09-07 22:21:00|13572.37|13492.37|13572.18|13492.18|13572.69|13492.69|13572.18|13492.18|9
1725747670000|2024-09-07 22:21:10|13571.93|13491.93|13572.7|13492.7|13572.7|13492.7|13571.39|13491.39|10
1725747680000|2024-09-07 22:21:20|13572.81|13492.81|13574.48|13494.48|13574.48|13494.48|13572.81|13492.81|9
1725747690000|2024-09-07 22:21:30|13575.23|13495.23|13580.53|13500.53|13580.55|13500.55|13575.23|13495.23|10
1725747700000|2024-09-07 22:21:40|13580.5|13500.5|13581.51|13501.51|13581.75|13501.75|13580.48|13500.48|10
1725747710000|2024-09-07 22:21:50|13581.61|13501.61|13581.7|13501.7|13582.12|13502.12|13581.61|13501.61|10
1725747720000|2024-09-07 22:22:00|13581.78|13501.78|13582.02|13502.02|13582.07|13502.07|13581.61|13501.61|10
1725747730000|2024-09-07 22:22:10|13582.01|13502.01|13581.3|13501.3|13582.01|13502.01|13581.07|13501.07|10
1725747740000|2024-09-07 22:22:20|13581.03|13501.03|13581.89|13501.89|13581.89|13501.89|13580.92|13500.92|9
1725747750000|2024-09-07 22:22:30|13581.8|13501.8|13581.99|13501.99|13582.19|13502.19|13581.8|13501.8|10
1725747760000|2024-09-07 22:22:40|13581.84|13501.84|13581.46|13501.46|13582.16|13502.16|13581.46|13501.46|9
1725747770000|2024-09-07 22:22:50|13581.34|13501.34|13579.57|13499.57|13581.34|13501.34|13579.57|13499.57|9
1725747780000|2024-09-07 22:23:00|13580.33|13500.33|13581.14|13501.14|13581.14|13501.14|13580.33|13500.33|10
1725747790000|2024-09-07 22:23:10|13581.65|13501.65|13582.96|13502.96|13583.17|13503.17|13581.65|13501.65|9
1725747800000|2024-09-07 22:23:20|13582.79|13502.79|13582.15|13502.15|13582.85|13502.85|13582.12|13502.12|9
1725747810000|2024-09-07 22:23:30|13583.91|13503.91|13586.06|13506.06|13586.06|13506.06|13583.91|13503.91|7
1725747820000|2024-09-07 22:23:40|13586.54|13506.54|13587.23|13507.23|13587.23|13507.23|13586.54|13506.54|8
1725747830000|2024-09-07 22:23:50|13587.19|13507.19|13587.03|13507.03|13587.19|13507.19|13586.82|13506.82|10
1725747840000|2024-09-07 22:24:00|13587.14|13507.14|13586.78|13506.78|13587.16|13507.16|13586.78|13506.78|9
1725747850000|2024-09-07 22:24:10|13587.01|13507.01|13586.34|13506.34|13587.12|13507.12|13586.25|13506.25|9
1725747860000|2024-09-07 22:24:20|13586.4|13506.4|13587.12|13507.12|13587.5|13507.5|13586.4|13506.4|9
1725747870000|2024-09-07 22:24:30|13586.34|13506.34|13586.26|13506.26|13586.72|13506.72|13586.26|13506.26|8
1725747880000|2024-09-07 22:24:40|13586.37|13506.37|13586.4|13506.4|13586.54|13506.54|13586.2|13506.2|10
1725747890000|2024-09-07 22:24:50|13586.39|13506.39|13588.1|13508.1|13588.12|13508.12|13586.31|13506.31|10
1725747900000|2024-09-07 22:25:00|13588.29|13508.29|13588.8|13508.8|13588.99|13508.99|13588.06|13508.06|9
1725747910000|2024-09-07 22:25:10|13588.61|13508.61|13588.79|13508.79|13588.79|13508.79|13588.42|13508.42|10
1725747920000|2024-09-07 22:25:20|13588.76|13508.76|13589.49|13509.49|13589.49|13509.49|13588.44|13508.44|10
1725747930000|2024-09-07 22:25:30|13589.77|13509.77|13590.54|13510.54|13590.66|13510.66|13589.77|13509.77|10
1725747940000|2024-09-07 22:25:40|13590.63|13510.63|13590.61|13510.61|13590.95|13510.95|13590.57|13510.57|10
1725747950000|2024-09-07 22:25:50|13591.2|13511.2|13591.22|13511.22|13592.12|13512.12|13591.2|13511.2|10
1725747960000|2024-09-07 22:26:00|13591.03|13511.03|13589.52|13509.52|13591.18|13511.18|13589.52|13509.52|9
1725747970000|2024-09-07 22:26:10|13589.13|13509.13|13591.48|13511.48|13591.48|13511.48|13588.99|13508.99|9
1725747980000|2024-09-07 22:26:20|13591.68|13511.68|13592.02|13512.02|13592.08|13512.08|13591.17|13511.17|9
1725747990000|2024-09-07 22:26:30|13591.98|13511.98|13593.5|13513.5|13593.5|13513.5|13591.98|13511.98|10
1725748000000|2024-09-07 22:26:40|13593.59|13513.59|13594.25|13514.25|13594.25|13514.25|13593.5|13513.5|10
1725748010000|2024-09-07 22:26:50|13594.35|13514.35|13594.46|13514.46|13594.52|13514.52|13594.1|13514.1|8
1725748020000|2024-09-07 22:27:00|13594.52|13514.52|13594.2|13514.2|13594.56|13514.56|13594.19|13514.19|10
1725748030000|2024-09-07 22:27:10|13594.25|13514.25|13594.52|13514.52|13594.85|13514.85|13594.15|13514.15|10
1725748040000|2024-09-07 22:27:20|13594.35|13514.35|13595.75|13515.75|13595.75|13515.75|13594.35|13514.35|10
1725748050000|2024-09-07 22:27:30|13595.49|13515.49|13595.54|13515.54|13595.54|13515.54|13594.93|13514.93|8
1725748060000|2024-09-07 22:27:40|13595.71|13515.71|13595.56|13515.56|13595.8|13515.8|13595.38|13515.38|8
1725748070000|2024-09-07 22:27:50|13595.65|13515.65|13595.47|13515.47|13595.8|13515.8|13595.17|13515.17|7
1725748080000|2024-09-07 22:28:00|13595.53|13515.53|13595.69|13515.69|13595.69|13515.69|13595.3|13515.3|9
1725748090000|2024-09-07 22:28:10|13595.46|13515.46|13595.13|13515.13|13595.75|13515.75|13595.12|13515.12|10
1725748100000|2024-09-07 22:28:20|13594.93|13514.93|13594.91|13514.91|13595.06|13515.06|13594.61|13514.61|8
1725748110000|2024-09-07 22:28:30|13595.41|13515.41|13596.07|13516.07|13596.07|13516.07|13595.41|13515.41|7
1725748120000|2024-09-07 22:28:40|13596.49|13516.49|13598.82|13518.82|13598.98|13518.98|13596.05|13516.05|10
1725748130000|2024-09-07 22:28:50|13598.57|13518.57|13597.78|13517.78|13598.57|13518.57|13597.56|13517.56|9
1725748140000|2024-09-07 22:29:00|13596.45|13516.45|13596.41|13516.41|13596.54|13516.54|13596.02|13516.02|9
1725748150000|2024-09-07 22:29:10|13596.48|13516.48|13595.18|13515.18|13596.48|13516.48|13595.18|13515.18|9
1725748160000|2024-09-07 22:29:20|13595.16|13515.16|13595.34|13515.34|13595.47|13515.47|13594.38|13514.38|10
1725748170000|2024-09-07 22:29:30|13595.59|13515.59|13594.58|13514.58|13595.6|13515.6|13594.26|13514.26|10
1725748180000|2024-09-07 22:29:40|13594.44|13514.44|13594.18|13514.18|13594.45|13514.45|13594.18|13514.18|10
1725748190000|2024-09-07 22:29:50|13594.37|13514.37|13594.89|13514.89|13595.21|13515.21|13594.34|13514.34|10
1725748200000|2024-09-07 22:30:00|13594.91|13514.91|13596.8|13516.8|13596.8|13516.8|13594.78|13514.78|10
1725748210000|2024-09-07 22:30:10|13596.83|13516.83|13596.96|13516.96|13597.38|13517.38|13596.59|13516.59|10
1725748220000|2024-09-07 22:30:20|13596.93|13516.93|13597.19|13517.19|13597.26|13517.26|13596.69|13516.69|9
1725748230000|2024-09-07 22:30:30|13597.29|13517.29|13596.37|13516.37|13597.29|13517.29|13596.18|13516.18|9
1725748240000|2024-09-07 22:30:40|13596.48|13516.48|13597.25|13517.25|13597.25|13517.25|13596.4|13516.4|10
1725748250000|2024-09-07 22:30:50|13597.21|13517.21|13595.28|13515.28|13597.21|13517.21|13595.28|13515.28|10
1725748260000|2024-09-07 22:31:00|13595.08|13515.08|13593.08|13513.08|13595.08|13515.08|13593.08|13513.08|9
1725748270000|2024-09-07 22:31:10|13593.15|13513.15|13593.66|13513.66|13593.68|13513.68|13593.15|13513.15|8
1725748280000|2024-09-07 22:31:20|13593.75|13513.75|13594.13|13514.13|13594.13|13514.13|13593.44|13513.44|9
1725748290000|2024-09-07 22:31:30|13594.07|13514.07|13594.18|13514.18|13594.3|13514.3|13593.98|13513.98|8
1725748300000|2024-09-07 22:31:40|13594.22|13514.22|13594.28|13514.28|13594.28|13514.28|13593.98|13513.98|7
1725748310000|2024-09-07 22:31:50|13594.31|13514.31|13593.91|13513.91|13594.31|13514.31|13593.91|13513.91|10
1725748320000|2024-09-07 22:32:00|13593.9|13513.9|13593.53|13513.53|13593.9|13513.9|13593.28|13513.28|9
1725748330000|2024-09-07 22:32:10|13594.07|13514.07|13593.84|13513.84|13594.71|13514.71|13593.84|13513.84|10
1725748340000|2024-09-07 22:32:20|13593.93|13513.93|13592.97|13512.97|13593.93|13513.93|13592.81|13512.81|10
1725748350000|2024-09-07 22:32:30|13592.78|13512.78|13592.36|13512.36|13592.93|13512.93|13592.36|13512.36|9
1725748360000|2024-09-07 22:32:40|13592.59|13512.59|13591.14|13511.14|13592.98|13512.98|13591.14|13511.14|8
1725748370000|2024-09-07 22:32:50|13590.97|13510.97|13591.14|13511.14|13591.15|13511.15|13590.87|13510.87|8
1725748380000|2024-09-07 22:33:00|13591.03|13511.03|13591.17|13511.17|13591.17|13511.17|13590.75|13510.75|10
1725748390000|2024-09-07 22:33:10|13591.16|13511.16|13590.39|13510.39|13591.16|13511.16|13590.39|13510.39|9
1725748400000|2024-09-07 22:33:20|13590.55|13510.55|13589.09|13509.09|13590.55|13510.55|13589.09|13509.09|9
1725748410000|2024-09-07 22:33:30|13589.07|13509.07|13587.08|13507.08|13589.07|13509.07|13587.08|13507.08|9
1725748420000|2024-09-07 22:33:40|13586.55|13506.55|13585.06|13505.06|13586.55|13506.55|13585.02|13505.02|10
1725748430000|2024-09-07 22:33:50|13585.05|13505.05|13584.55|13504.55|13585.2|13505.2|13584.55|13504.55|10
1725748440000|2024-09-07 22:34:00|13584.48|13504.48|13584.03|13504.03|13584.51|13504.51|13584.03|13504.03|10
1725748450000|2024-09-07 22:34:10|13584.06|13504.06|13583.77|13503.77|13584.06|13504.06|13583.34|13503.34|10
1725748460000|2024-09-07 22:34:20|13583.88|13503.88|13584.62|13504.62|13584.62|13504.62|13583.88|13503.88|10
1725748470000|2024-09-07 22:34:30|13584.42|13504.42|13584.42|13504.42|13584.85|13504.85|13584.4|13504.4|10
1725748480000|2024-09-07 22:34:40|13583.88|13503.88|13582.06|13502.06|13584.02|13504.02|13582.06|13502.06|10
1725748490000|2024-09-07 22:34:50|13581.8|13501.8|13580.74|13500.74|13581.8|13501.8|13580.74|13500.74|10
1725748500000|2024-09-07 22:35:00|13581.03|13501.03|13576.94|13496.94|13581.07|13501.07|13576.8|13496.8|10
1725748510000|2024-09-07 22:35:10|13576.46|13496.46|13576.51|13496.51|13576.95|13496.95|13576.38|13496.38|8
1725748520000|2024-09-07 22:35:20|13576.49|13496.49|13576.51|13496.51|13577.04|13497.04|13576.49|13496.49|10
1725748530000|2024-09-07 22:35:30|13576.52|13496.52|13576.52|13496.52|13576.68|13496.68|13576.19|13496.19|8
1725748540000|2024-09-07 22:35:40|13576.5|13496.5|13577.64|13497.64|13577.64|13497.64|13576.46|13496.46|9
1725748550000|2024-09-07 22:35:50|13577.86|13497.86|13577.05|13497.05|13578.09|13498.09|13577.05|13497.05|8
1725748560000|2024-09-07 22:36:00|13576.88|13496.88|13572.02|13492.02|13576.88|13496.88|13572.02|13492.02|10
1725748570000|2024-09-07 22:36:10|13571.58|13491.58|13569.78|13489.78|13571.78|13491.78|13569.78|13489.78|10
1725748580000|2024-09-07 22:36:20|13569.36|13489.36|13567.02|13487.02|13569.36|13489.36|13567.02|13487.02|10
1725748590000|2024-09-07 22:36:30|13566.99|13486.99|13567.42|13487.42|13567.66|13487.66|13566.99|13486.99|8
1725748600000|2024-09-07 22:36:40|13567.33|13487.33|13567.09|13487.09|13567.33|13487.33|13566.93|13486.93|10
1725748610000|2024-09-07 22:36:50|13566.88|13486.88|13567.06|13487.06|13567.15|13487.15|13566.88|13486.88|10
1725748620000|2024-09-07 22:37:00|13567.02|13487.02|13566.25|13486.25|13567.02|13487.02|13565.98|13485.98|10
1725748630000|2024-09-07 22:37:10|13567.01|13487.01|13567|13487|13567.16|13487.16|13566.56|13486.56|10
1725748640000|2024-09-07 22:37:20|13567.1|13487.1|13566.77|13486.77|13567.2|13487.2|13566.63|13486.63|10
1725748650000|2024-09-07 22:37:30|13566.44|13486.44|13566.68|13486.68|13567.1|13487.1|13566.39|13486.39|9
1725748660000|2024-09-07 22:37:40|13566.69|13486.69|13565.36|13485.36|13567.3|13487.3|13564.88|13484.88|9
1725748670000|2024-09-07 22:37:50|13565.12|13485.12|13565.05|13485.05|13565.12|13485.12|13564.68|13484.68|10
1725748680000|2024-09-07 22:38:00|13565.06|13485.06|13565.45|13485.45|13565.58|13485.58|13564.75|13484.75|10
1725748690000|2024-09-07 22:38:10|13565.38|13485.38|13563.01|13483.01|13565.38|13485.38|13563.01|13483.01|9
1725748700000|2024-09-07 22:38:20|13563.17|13483.17|13562.85|13482.85|13563.21|13483.21|13562.6|13482.6|9
1725748710000|2024-09-07 22:38:30|13562.69|13482.69|13562.65|13482.65|13562.89|13482.89|13562.55|13482.55|10
1725748720000|2024-09-07 22:38:40|13562.51|13482.51|13562.43|13482.43|13563.17|13483.17|13562.21|13482.21|9
1725748730000|2024-09-07 22:38:50|13562.7|13482.7|13564.39|13484.39|13564.48|13484.48|13562.59|13482.59|10
1725748740000|2024-09-07 22:39:00|13565.17|13485.17|13566.56|13486.56|13566.57|13486.57|13565.17|13485.17|10
1725748750000|2024-09-07 22:39:10|13566.6|13486.6|13565.79|13485.79|13566.6|13486.6|13565.63|13485.63|9
1725748760000|2024-09-07 22:39:20|13566.02|13486.02|13567.11|13487.11|13567.63|13487.63|13566.02|13486.02|8
1725748770000|2024-09-07 22:39:30|13567.14|13487.14|13566.92|13486.92|13567.27|13487.27|13566.53|13486.53|9
1725748780000|2024-09-07 22:39:40|13566.81|13486.81|13566.23|13486.23|13566.81|13486.81|13566.23|13486.23|6
1725748790000|2024-09-07 22:39:50|13566.21|13486.21|13566.85|13486.85|13567.05|13487.05|13566.19|13486.19|9
1725748800000|2024-09-07 22:40:00|13566.86|13486.86|13567.55|13487.55|13567.72|13487.72|13566.86|13486.86|10
1725748810000|2024-09-07 22:40:10|13567.39|13487.39|13567.92|13487.92|13567.97|13487.97|13567.29|13487.29|7
1725748820000|2024-09-07 22:40:20|13567.75|13487.75|13571.92|13491.92|13571.92|13491.92|13567.75|13487.75|10
1725748830000|2024-09-07 22:40:30|13571.98|13491.98|13572.36|13492.36|13572.42|13492.42|13571.93|13491.93|10
1725748840000|2024-09-07 22:40:40|13572.34|13492.34|13572.69|13492.69|13572.72|13492.72|13571.89|13491.89|8
1725748850000|2024-09-07 22:40:50|13572.86|13492.86|13572.76|13492.76|13573.44|13493.44|13572.76|13492.76|9
1725748860000|2024-09-07 22:41:00|13573.07|13493.07|13573.19|13493.19|13573.19|13493.19|13572.83|13492.83|10
1725748870000|2024-09-07 22:41:10|13573.08|13493.08|13571.79|13491.79|13573.08|13493.08|13571.79|13491.79|9
1725748880000|2024-09-07 22:41:20|13571.69|13491.69|13570.35|13490.35|13571.69|13491.69|13570.35|13490.35|10
1725748890000|2024-09-07 22:41:30|13570.32|13490.32|13569.87|13489.87|13570.37|13490.37|13569.12|13489.12|10
1725748900000|2024-09-07 22:41:40|13569.63|13489.63|13570.7|13490.7|13570.76|13490.76|13569.33|13489.33|10
1725748910000|2024-09-07 22:41:50|13570.63|13490.63|13570.72|13490.72|13570.87|13490.87|13570.2|13490.2|9
1725748920000|2024-09-07 22:42:00|13571|13491|13570.92|13490.92|13571|13491|13570.67|13490.67|8
1725748930000|2024-09-07 22:42:10|13571.14|13491.14|13570.93|13490.93|13571.17|13491.17|13570.44|13490.44|9
1725748940000|2024-09-07 22:42:20|13570.5|13490.5|13570.13|13490.13|13570.5|13490.5|13569.61|13489.61|10
1725748950000|2024-09-07 22:42:30|13570.14|13490.14|13569.49|13489.49|13570.14|13490.14|13569.25|13489.25|10
1725748960000|2024-09-07 22:42:40|13569.36|13489.36|13570.63|13490.63|13570.63|13490.63|13569.35|13489.35|9
1725748970000|2024-09-07 22:42:50|13570.57|13490.57|13571.5|13491.5|13571.5|13491.5|13570.57|13490.57|9
1725748980000|2024-09-07 22:43:00|13571.59|13491.59|13572.78|13492.78|13572.78|13492.78|13571.43|13491.43|10
1725748990000|2024-09-07 22:43:10|13572.61|13492.61|13572.73|13492.73|13573.06|13493.06|13572.61|13492.61|10
1725749000000|2024-09-07 22:43:20|13572.72|13492.72|13572.94|13492.94|13572.94|13492.94|13572.43|13492.43|10
1725749010000|2024-09-07 22:43:30|13572.96|13492.96|13572.62|13492.62|13573.36|13493.36|13572.41|13492.41|9
1725749020000|2024-09-07 22:43:40|13572.68|13492.68|13572.87|13492.87|13573|13493|13572.57|13492.57|10
1725749030000|2024-09-07 22:43:50|13573.27|13493.27|13573.23|13493.23|13573.7|13493.7|13573.18|13493.18|9
1725749040000|2024-09-07 22:44:00|13573.56|13493.56|13573.52|13493.52|13573.69|13493.69|13573.5|13493.5|8
1725749050000|2024-09-07 22:44:10|13573.14|13493.14|13573.11|13493.11|13573.39|13493.39|13573.08|13493.08|9
1725749060000|2024-09-07 22:44:20|13573.3|13493.3|13573.38|13493.38|13573.38|13493.38|13573.3|13493.3|5
1725749070000|2024-09-07 22:44:30|13573.59|13493.59|13574.91|13494.91|13574.98|13494.98|13573.37|13493.37|8
1725749080000|2024-09-07 22:44:40|13574.99|13494.99|13576.73|13496.73|13576.73|13496.73|13574.88|13494.88|10
1725749090000|2024-09-07 22:44:50|13577.3|13497.3|13576.81|13496.81|13577.44|13497.44|13576.81|13496.81|9
1725749100000|2024-09-07 22:45:00|13577.05|13497.05|13575.34|13495.34|13577.1|13497.1|13575.34|13495.34|10
1725749110000|2024-09-07 22:45:10|13575.06|13495.06|13575.78|13495.78|13576.11|13496.11|13575.04|13495.04|10
1725749120000|2024-09-07 22:45:20|13575.97|13495.97|13575.77|13495.77|13576.34|13496.34|13575.32|13495.32|10
1725749130000|2024-09-07 22:45:30|13576.16|13496.16|13576.31|13496.31|13577.63|13497.63|13576.16|13496.16|10
1725749140000|2024-09-07 22:45:40|13576.28|13496.28|13576.75|13496.75|13576.75|13496.75|13575.51|13495.51|9
1725749150000|2024-09-07 22:45:50|13576.99|13496.99|13576.97|13496.97|13577|13497|13576.9|13496.9|9
1725749160000|2024-09-07 22:46:00|13576.83|13496.83|13575.73|13495.73|13576.83|13496.83|13575.73|13495.73|7
1725749170000|2024-09-07 22:46:10|13575.51|13495.51|13574.84|13494.84|13575.51|13495.51|13574.45|13494.45|9
1725749180000|2024-09-07 22:46:20|13574.4|13494.4|13572.31|13492.31|13574.4|13494.4|13572.31|13492.31|10
1725749190000|2024-09-07 22:46:30|13572.32|13492.32|13571.75|13491.75|13572.62|13492.62|13571.64|13491.64|8
1725749200000|2024-09-07 22:46:40|13571.86|13491.86|13572.27|13492.27|13572.55|13492.55|13571.86|13491.86|10
1725749210000|2024-09-07 22:46:50|13572.54|13492.54|13573.02|13493.02|13573.02|13493.02|13572.04|13492.04|10
1725749220000|2024-09-07 22:47:00|13572.99|13492.99|13573.53|13493.53|13573.67|13493.67|13572.99|13492.99|10
1725749230000|2024-09-07 22:47:10|13573.33|13493.33|13573.36|13493.36|13573.53|13493.53|13572.95|13492.95|7
1725749240000|2024-09-07 22:47:20|13573.29|13493.29|13573.98|13493.98|13573.98|13493.98|13573.29|13493.29|10
1725749250000|2024-09-07 22:47:30|13573.97|13493.97|13573.55|13493.55|13574.13|13494.13|13573.55|13493.55|10
1725749260000|2024-09-07 22:47:40|13573.74|13493.74|13573.84|13493.84|13573.96|13493.96|13573.63|13493.63|7
1725749270000|2024-09-07 22:47:50|13574.27|13494.27|13574.47|13494.47|13574.47|13494.47|13574.09|13494.09|10
1725749280000|2024-09-07 22:48:00|13574.06|13494.06|13574.03|13494.03|13574.43|13494.43|13573.78|13493.78|9
1725749290000|2024-09-07 22:48:10|13574.39|13494.39|13575.74|13495.74|13575.74|13495.74|13574.39|13494.39|9
1725749300000|2024-09-07 22:48:20|13575.83|13495.83|13576.8|13496.8|13576.8|13496.8|13575.83|13495.83|10
1725749310000|2024-09-07 22:48:30|13576.71|13496.71|13577.77|13497.77|13577.82|13497.82|13576.71|13496.71|8
1725749320000|2024-09-07 22:48:40|13577.69|13497.69|13578.34|13498.34|13578.34|13498.34|13577.68|13497.68|8
1725749330000|2024-09-07 22:48:50|13578.72|13498.72|13580.19|13500.19|13580.19|13500.19|13578.72|13498.72|9
1725749340000|2024-09-07 22:49:00|13580.55|13500.55|13580.98|13500.98|13581.37|13501.37|13580.55|13500.55|10
1725749350000|2024-09-07 22:49:10|13580.5|13500.5|13579.98|13499.98|13580.67|13500.67|13579.98|13499.98|10
1725749360000|2024-09-07 22:49:20|13579.96|13499.96|13581.53|13501.53|13581.57|13501.57|13579.83|13499.83|10
1725749370000|2024-09-07 22:49:30|13581.59|13501.59|13582.75|13502.75|13582.86|13502.86|13581.51|13501.51|10
1725749380000|2024-09-07 22:49:40|13582.76|13502.76|13583.53|13503.53|13583.59|13503.59|13582.52|13502.52|9
1725749390000|2024-09-07 22:49:50|13583.61|13503.61|13582.68|13502.68|13584.19|13504.19|13582.56|13502.56|10
1725749400000|2024-09-07 22:50:00|13582.93|13502.93|13584.1|13504.1|13584.1|13504.1|13581.87|13501.87|10
1725749410000|2024-09-07 22:50:10|13584.27|13504.27|13584.74|13504.74|13584.89|13504.89|13584.27|13504.27|9
1725749420000|2024-09-07 22:50:20|13584.91|13504.91|13585.56|13505.56|13585.88|13505.88|13584.91|13504.91|9
1725749430000|2024-09-07 22:50:30|13585.74|13505.74|13586.06|13506.06|13586.11|13506.11|13585.74|13505.74|8
1725749440000|2024-09-07 22:50:40|13585.75|13505.75|13585.01|13505.01|13585.75|13505.75|13584.74|13504.74|10
1725749450000|2024-09-07 22:50:50|13583.89|13503.89|13584.37|13504.37|13584.57|13504.57|13583.89|13503.89|8
1725749460000|2024-09-07 22:51:00|13584.05|13504.05|13582.54|13502.54|13584.38|13504.38|13582.13|13502.13|10
1725749470000|2024-09-07 22:51:10|13582.2|13502.2|13580.68|13500.68|13582.2|13502.2|13580.68|13500.68|9
1725749480000|2024-09-07 22:51:20|13580.64|13500.64|13579.72|13499.72|13580.73|13500.73|13579.72|13499.72|9
1725749490000|2024-09-07 22:51:30|13579.69|13499.69|13579.44|13499.44|13580.38|13500.38|13579.41|13499.41|10
1725749500000|2024-09-07 22:51:40|13579.76|13499.76|13578.88|13498.88|13579.76|13499.76|13578.88|13498.88|10
1725749510000|2024-09-07 22:51:50|13577.81|13497.81|13577.33|13497.33|13577.93|13497.93|13577.33|13497.33|9
1725749520000|2024-09-07 22:52:00|13577.32|13497.32|13578.16|13498.16|13578.38|13498.38|13577.32|13497.32|9
1725749530000|2024-09-07 22:52:10|13578.08|13498.08|13577.03|13497.03|13578.08|13498.08|13576.65|13496.65|10
1725749540000|2024-09-07 22:52:20|13576.96|13496.96|13577.9|13497.9|13578.11|13498.11|13576.83|13496.83|8
1725749550000|2024-09-07 22:52:30|13577.99|13497.99|13577.52|13497.52|13578.6|13498.6|13577.52|13497.52|9
1725749560000|2024-09-07 22:52:40|13578.18|13498.18|13577.47|13497.47|13578.3|13498.3|13577.47|13497.47|8
1725749570000|2024-09-07 22:52:50|13578.14|13498.14|13577.41|13497.41|13578.14|13498.14|13577.41|13497.41|8
1725749580000|2024-09-07 22:53:00|13577.4|13497.4|13577.35|13497.35|13577.8|13497.8|13577.24|13497.24|10
1725749590000|2024-09-07 22:53:10|13577.36|13497.36|13578.35|13498.35|13578.4|13498.4|13577.36|13497.36|8
1725749600000|2024-09-07 22:53:20|13578.28|13498.28|13578.6|13498.6|13578.91|13498.91|13577.74|13497.74|10
1725749610000|2024-09-07 22:53:30|13578.99|13498.99|13578.92|13498.92|13578.99|13498.99|13578.02|13498.02|9
1725749620000|2024-09-07 22:53:40|13579.17|13499.17|13578.1|13498.1|13579.19|13499.19|13578.03|13498.03|9
1725749630000|2024-09-07 22:53:50|13578.96|13498.96|13578.04|13498.04|13579.07|13499.07|13577.79|13497.79|9
1725749640000|2024-09-07 22:54:00|13578.03|13498.03|13577.87|13497.87|13578.05|13498.05|13577.58|13497.58|8
1725749650000|2024-09-07 22:54:10|13577.61|13497.61|13576.66|13496.66|13577.68|13497.68|13576.47|13496.47|9
1725749660000|2024-09-07 22:54:20|13576.67|13496.67|13576.32|13496.32|13577.1|13497.1|13576.19|13496.19|9
1725749670000|2024-09-07 22:54:30|13576.28|13496.28|13575.93|13495.93|13576.43|13496.43|13575.7|13495.7|8
1725749680000|2024-09-07 22:54:40|13575.51|13495.51|13576.23|13496.23|13576.23|13496.23|13575.51|13495.51|8
1725749690000|2024-09-07 22:54:50|13576.42|13496.42|13576.39|13496.39|13576.48|13496.48|13575.99|13495.99|9
1725749700000|2024-09-07 22:55:00|13576.4|13496.4|13576.18|13496.18|13576.53|13496.53|13575.99|13495.99|7
1725749710000|2024-09-07 22:55:10|13575.9|13495.9|13575.36|13495.36|13575.9|13495.9|13575.17|13495.17|10
1725749720000|2024-09-07 22:55:20|13575.53|13495.53|13576.43|13496.43|13576.54|13496.54|13575.53|13495.53|10
1725749730000|2024-09-07 22:55:30|13576.78|13496.78|13576.29|13496.29|13576.89|13496.89|13576.29|13496.29|9
1725749740000|2024-09-07 22:55:40|13576.3|13496.3|13575.86|13495.86|13576.5|13496.5|13575.86|13495.86|10
1725749750000|2024-09-07 22:55:50|13575.74|13495.74|13576.4|13496.4|13576.42|13496.42|13575.74|13495.74|8
1725749760000|2024-09-07 22:56:00|13576.39|13496.39|13576.63|13496.63|13576.63|13496.63|13576|13496|7
1725749770000|2024-09-07 22:56:10|13576.81|13496.81|13578.1|13498.1|13578.1|13498.1|13576.81|13496.81|9
1725749780000|2024-09-07 22:56:20|13578.03|13498.03|13578.36|13498.36|13578.36|13498.36|13577.83|13497.83|10
1725749790000|2024-09-07 22:56:30|13578.41|13498.41|13578.54|13498.54|13578.78|13498.78|13578.38|13498.38|9
1725749800000|2024-09-07 22:56:40|13578.72|13498.72|13580.14|13500.14|13580.14|13500.14|13578.72|13498.72|9
1725749810000|2024-09-07 22:56:50|13580.2|13500.2|13581.78|13501.78|13582.04|13502.04|13580.2|13500.2|10
1725749820000|2024-09-07 22:57:00|13581.79|13501.79|13582.7|13502.7|13582.7|13502.7|13581.79|13501.79|9
1725749830000|2024-09-07 22:57:10|13581.59|13501.59|13582.46|13502.46|13582.46|13502.46|13581.59|13501.59|9
1725749840000|2024-09-07 22:57:20|13582.38|13502.38|13581.83|13501.83|13582.38|13502.38|13581.82|13501.82|10
1725749850000|2024-09-07 22:57:30|13581.52|13501.52|13580.67|13500.67|13581.52|13501.52|13580.67|13500.67|6
1725749860000|2024-09-07 22:57:40|13580.53|13500.53|13580.91|13500.91|13580.91|13500.91|13579.97|13499.97|10
1725749870000|2024-09-07 22:57:50|13581.04|13501.04|13580.18|13500.18|13581.05|13501.05|13580.18|13500.18|9
1725749880000|2024-09-07 22:58:00|13580.22|13500.22|13580.42|13500.42|13580.84|13500.84|13580.21|13500.21|10
1725749890000|2024-09-07 22:58:10|13581.25|13501.25|13582.17|13502.17|13582.25|13502.25|13581.25|13501.25|10
1725749900000|2024-09-07 22:58:20|13582.08|13502.08|13581.11|13501.11|13582.08|13502.08|13580.97|13500.97|9
1725749910000|2024-09-07 22:58:30|13580.85|13500.85|13581.43|13501.43|13581.43|13501.43|13580.85|13500.85|8
1725749920000|2024-09-07 22:58:40|13581.36|13501.36|13581.74|13501.74|13581.75|13501.75|13581.11|13501.11|9
1725749930000|2024-09-07 22:58:50|13581.7|13501.7|13581.42|13501.42|13581.7|13501.7|13581.11|13501.11|8
1725749940000|2024-09-07 22:59:00|13581.63|13501.63|13580.77|13500.77|13581.74|13501.74|13580.5|13500.5|10
1725749950000|2024-09-07 22:59:10|13580.75|13500.75|13580.05|13500.05|13581.05|13501.05|13579.97|13499.97|10
1725749960000|2024-09-07 22:59:20|13580.06|13500.06|13578.77|13498.77|13580.06|13500.06|13578.77|13498.77|9
1725749970000|2024-09-07 22:59:30|13578.5|13498.5|13578.93|13498.93|13579.38|13499.38|13578.5|13498.5|9
1725749980000|2024-09-07 22:59:40|13578.88|13498.88|13578.92|13498.92|13579.18|13499.18|13578.85|13498.85|7
1725749990000|2024-09-07 22:59:50|13579.13|13499.13|13577.8|13497.8|13579.13|13499.13|13577.8|13497.8|7
1725750300000|2024-09-07 23:05:00|13554.57|13474.57|13555.4|13475.4|13555.4|13475.4|13554.57|13474.57|2
1725750310000|2024-09-07 23:05:10|13555.45|13475.45|13557.42|13477.42|13557.42|13477.42|13555.45|13475.45|10
1725750320000|2024-09-07 23:05:20|13557.54|13477.54|13558.3|13478.3|13558.3|13478.3|13557.48|13477.48|10
1725750330000|2024-09-07 23:05:30|13558.58|13478.58|13558.63|13478.63|13558.63|13478.63|13558.35|13478.35|5
1725750340000|2024-09-07 23:05:40|13559.04|13479.04|13557.15|13477.15|13559.06|13479.06|13557.15|13477.15|10
1725750350000|2024-09-07 23:05:50|13557.05|13477.05|13557.69|13477.69|13557.94|13477.94|13557.02|13477.02|9
1725750360000|2024-09-07 23:06:00|13557.41|13477.41|13558.24|13478.24|13558.24|13478.24|13557.14|13477.14|9
1725750370000|2024-09-07 23:06:10|13558.42|13478.42|13560.66|13480.66|13560.91|13480.91|13557.76|13477.76|10
1725750380000|2024-09-07 23:06:20|13560.7|13480.7|13560.4|13480.4|13560.84|13480.84|13560.4|13480.4|10
1725750390000|2024-09-07 23:06:30|13560.21|13480.21|13561.23|13481.23|13561.23|13481.23|13560.19|13480.19|10
1725750400000|2024-09-07 23:06:40|13561.3|13481.3|13560.72|13480.72|13561.31|13481.31|13560.72|13480.72|6
1725750410000|2024-09-07 23:06:50|13561.19|13481.19|13561.52|13481.52|13561.68|13481.68|13561.19|13481.19|10
1725750420000|2024-09-07 23:07:00|13561.31|13481.31|13560.31|13480.31|13561.51|13481.51|13560.17|13480.17|10
1725750430000|2024-09-07 23:07:10|13560.12|13480.12|13559.55|13479.55|13560.74|13480.74|13559.55|13479.55|10
1725750440000|2024-09-07 23:07:20|13559.23|13479.23|13557.66|13477.66|13559.23|13479.23|13557.66|13477.66|10
1725750450000|2024-09-07 23:07:30|13557.82|13477.82|13553|13473|13557.88|13477.88|13553|13473|8
1725750460000|2024-09-07 23:07:40|13552.87|13472.87|13554.93|13474.93|13554.93|13474.93|13552.87|13472.87|8
1725750470000|2024-09-07 23:07:50|13555.12|13475.12|13555.41|13475.41|13555.41|13475.41|13555.05|13475.05|7
1725750480000|2024-09-07 23:08:00|13555.42|13475.42|13554.76|13474.76|13555.42|13475.42|13554.68|13474.68|8
1725750490000|2024-09-07 23:08:10|13554.72|13474.72|13554.69|13474.69|13554.72|13474.72|13554.34|13474.34|8
1725750500000|2024-09-07 23:08:20|13554.89|13474.89|13554.77|13474.77|13555.08|13475.08|13554.69|13474.69|10
1725750510000|2024-09-07 23:08:30|13554.65|13474.65|13554.37|13474.37|13554.65|13474.65|13554.37|13474.37|3
1725750520000|2024-09-07 23:08:40|13554.51|13474.51|13553.98|13473.98|13554.51|13474.51|13553.83|13473.83|7
1725750530000|2024-09-07 23:08:50|13553.71|13473.71|13553.81|13473.81|13554.1|13474.1|13553.71|13473.71|9
1725750540000|2024-09-07 23:09:00|13553.75|13473.75|13553.33|13473.33|13553.75|13473.75|13553.33|13473.33|8
1725750550000|2024-09-07 23:09:10|13553.26|13473.26|13555.02|13475.02|13555.02|13475.02|13553.26|13473.26|9
1725750560000|2024-09-07 23:09:20|13554.82|13474.82|13554.06|13474.06|13554.82|13474.82|13554.06|13474.06|8
1725750570000|2024-09-07 23:09:30|13554.04|13474.04|13554.14|13474.14|13554.19|13474.19|13553.93|13473.93|6
1725750580000|2024-09-07 23:09:40|13553.3|13473.3|13551.17|13471.17|13553.3|13473.3|13551.17|13471.17|9
1725750590000|2024-09-07 23:09:50|13551.12|13471.12|13549.92|13469.92|13551.29|13471.29|13549.92|13469.92|9
1725750600000|2024-09-07 23:10:00|13549.9|13469.9|13551.05|13471.05|13551.19|13471.19|13549.9|13469.9|10
1725750610000|2024-09-07 23:10:10|13550.99|13470.99|13552.02|13472.02|13552.19|13472.19|13550.99|13470.99|10
1725750620000|2024-09-07 23:10:20|13551.78|13471.78|13552.51|13472.51|13552.51|13472.51|13551.47|13471.47|10
1725750630000|2024-09-07 23:10:30|13552.19|13472.19|13555.34|13475.34|13555.34|13475.34|13552.05|13472.05|10
1725750640000|2024-09-07 23:10:40|13556.16|13476.16|13556.48|13476.48|13556.48|13476.48|13556.14|13476.14|9
1725750650000|2024-09-07 23:10:50|13556.94|13476.94|13556.16|13476.16|13557.4|13477.4|13556.16|13476.16|10
1725750660000|2024-09-07 23:11:00|13556.08|13476.08|13555.81|13475.81|13556.24|13476.24|13555.4|13475.4|9
1725750670000|2024-09-07 23:11:10|13555.37|13475.37|13555.72|13475.72|13555.72|13475.72|13554.93|13474.93|9
1725750680000|2024-09-07 23:11:20|13555.65|13475.65|13555.45|13475.45|13555.78|13475.78|13555.4|13475.4|9
1725750690000|2024-09-07 23:11:30|13555.6|13475.6|13556.16|13476.16|13556.16|13476.16|13555.03|13475.03|9
1725750700000|2024-09-07 23:11:40|13556.21|13476.21|13557|13477|13557|13477|13556.08|13476.08|10
1725750710000|2024-09-07 23:11:50|13556.56|13476.56|13556.85|13476.85|13556.86|13476.86|13556.5|13476.5|6
1725750720000|2024-09-07 23:12:00|13556.95|13476.95|13555.98|13475.98|13556.95|13476.95|13555.98|13475.98|9
1725750730000|2024-09-07 23:12:10|13555.89|13475.89|13557.76|13477.76|13557.76|13477.76|13555.85|13475.85|10
1725750740000|2024-09-07 23:12:20|13557.78|13477.78|13557.81|13477.81|13558.19|13478.19|13557.69|13477.69|9
1725750750000|2024-09-07 23:12:30|13558.33|13478.33|13559.91|13479.91|13559.91|13479.91|13558.33|13478.33|10
1725750760000|2024-09-07 23:12:40|13560|13480|13559.14|13479.14|13560.35|13480.35|13559.11|13479.11|10
1725750770000|2024-09-07 23:12:50|13558.93|13478.93|13559.89|13479.89|13559.94|13479.94|13558.85|13478.85|9
1725750780000|2024-09-07 23:13:00|13559.69|13479.69|13561.44|13481.44|13561.44|13481.44|13559.69|13479.69|6
1725750790000|2024-09-07 23:13:10|13561.42|13481.42|13562.65|13482.65|13562.65|13482.65|13561.42|13481.42|9
1725750800000|2024-09-07 23:13:20|13562.77|13482.77|13563.08|13483.08|13563.08|13483.08|13562.77|13482.77|8
1725750810000|2024-09-07 23:13:30|13563.07|13483.07|13565.05|13485.05|13565.05|13485.05|13563.07|13483.07|10
1725750820000|2024-09-07 23:13:40|13565.11|13485.11|13569.04|13489.04|13569.04|13489.04|13565.11|13485.11|10
1725750830000|2024-09-07 23:13:50|13568.85|13488.85|13568.55|13488.55|13568.89|13488.89|13568.55|13488.55|9
1725750840000|2024-09-07 23:14:00|13568.6|13488.6|13569.91|13489.91|13570.46|13490.46|13568.5|13488.5|10
1725750850000|2024-09-07 23:14:10|13570.06|13490.06|13570.65|13490.65|13570.65|13490.65|13570.06|13490.06|8
1725750860000|2024-09-07 23:14:20|13570.66|13490.66|13570.85|13490.85|13571.23|13491.23|13570.5|13490.5|10
1725750870000|2024-09-07 23:14:30|13571.47|13491.47|13570.78|13490.78|13571.57|13491.57|13570.47|13490.47|8
1725750880000|2024-09-07 23:14:40|13570.37|13490.37|13569.65|13489.65|13570.37|13490.37|13569.11|13489.11|7
1725750890000|2024-09-07 23:14:50|13570.02|13490.02|13570.82|13490.82|13570.98|13490.98|13570.02|13490.02|10
1725750900000|2024-09-07 23:15:00|13570.85|13490.85|13569.21|13489.21|13570.86|13490.86|13569.21|13489.21|10
1725750910000|2024-09-07 23:15:10|13569.2|13489.2|13568.21|13488.21|13569.6|13489.6|13568.21|13488.21|10
1725750920000|2024-09-07 23:15:20|13568.73|13488.73|13568.66|13488.66|13569.04|13489.04|13568.25|13488.25|10
1725750930000|2024-09-07 23:15:30|13568.11|13488.11|13567.78|13487.78|13568.45|13488.45|13567.78|13487.78|7
1725750940000|2024-09-07 23:15:40|13567.9|13487.9|13568.07|13488.07|13568.8|13488.8|13567.9|13487.9|10
1725750950000|2024-09-07 23:15:50|13568.05|13488.05|13567.52|13487.52|13568.05|13488.05|13567.42|13487.42|9
1725750960000|2024-09-07 23:16:00|13567.47|13487.47|13566.7|13486.7|13567.47|13487.47|13566.63|13486.63|10
1725750970000|2024-09-07 23:16:10|13566.21|13486.21|13566.77|13486.77|13566.77|13486.77|13566.21|13486.21|10
1725750980000|2024-09-07 23:16:20|13566.66|13486.66|13567.29|13487.29|13567.29|13487.29|13565.86|13485.86|8
1725750990000|2024-09-07 23:16:30|13567.3|13487.3|13568.61|13488.61|13568.83|13488.83|13567.3|13487.3|9
1725751000000|2024-09-07 23:16:40|13568.92|13488.92|13569.21|13489.21|13569.64|13489.64|13568.92|13488.92|10
1725751010000|2024-09-07 23:16:50|13569.24|13489.24|13570.17|13490.17|13570.17|13490.17|13569.24|13489.24|8
1725751020000|2024-09-07 23:17:00|13569.5|13489.5|13570.91|13490.91|13571.21|13491.21|13569.34|13489.34|10
1725751030000|2024-09-07 23:17:10|13570.53|13490.53|13571.51|13491.51|13571.51|13491.51|13570.53|13490.53|9
1725751040000|2024-09-07 23:17:20|13571.97|13491.97|13572.62|13492.62|13572.62|13492.62|13571.8|13491.8|9
1725751050000|2024-09-07 23:17:30|13572.61|13492.61|13574.81|13494.81|13574.81|13494.81|13572.61|13492.61|10
1725751060000|2024-09-07 23:17:40|13574.86|13494.86|13574.85|13494.85|13575.21|13495.21|13574.82|13494.82|9
1725751070000|2024-09-07 23:17:50|13574.87|13494.87|13574.85|13494.85|13575.59|13495.59|13574.77|13494.77|10
1725751080000|2024-09-07 23:18:00|13575.61|13495.61|13574.57|13494.57|13575.61|13495.61|13574.57|13494.57|3
1725751090000|2024-09-07 23:18:10|13574.48|13494.48|13575.5|13495.5|13575.61|13495.61|13574.47|13494.47|6
1725751100000|2024-09-07 23:18:20|13575.55|13495.55|13576.28|13496.28|13576.33|13496.33|13575.54|13495.54|8
1725751110000|2024-09-07 23:18:30|13576.32|13496.32|13576.35|13496.35|13576.37|13496.37|13575.87|13495.87|9
1725751120000|2024-09-07 23:18:40|13576.37|13496.37|13577.09|13497.09|13577.09|13497.09|13576.2|13496.2|10
1725751130000|2024-09-07 23:18:50|13577.16|13497.16|13578.38|13498.38|13578.38|13498.38|13577.16|13497.16|9
1725751140000|2024-09-07 23:19:00|13578.18|13498.18|13578|13498|13578.5|13498.5|13578|13498|9
1725751150000|2024-09-07 23:19:10|13577.84|13497.84|13577.36|13497.36|13577.88|13497.88|13577.36|13497.36|8
1725751160000|2024-09-07 23:19:20|13577.45|13497.45|13577.09|13497.09|13577.61|13497.61|13577.09|13497.09|7
1725751170000|2024-09-07 23:19:30|13577.34|13497.34|13578.16|13498.16|13578.16|13498.16|13577.34|13497.34|7
1725751180000|2024-09-07 23:19:40|13578.26|13498.26|13579.46|13499.46|13579.46|13499.46|13578.26|13498.26|7
1725751190000|2024-09-07 23:19:50|13579.29|13499.29|13579.64|13499.64|13579.64|13499.64|13579.29|13499.29|8
1725751200000|2024-09-07 23:20:00|13579.63|13499.63|13580.1|13500.1|13580.1|13500.1|13579.54|13499.54|9
1725751210000|2024-09-07 23:20:10|13579.92|13499.92|13580.23|13500.23|13580.23|13500.23|13579.81|13499.81|6
1725751220000|2024-09-07 23:20:20|13579.93|13499.93|13581.78|13501.78|13581.78|13501.78|13579.93|13499.93|10
1725751230000|2024-09-07 23:20:30|13581.86|13501.86|13581.96|13501.96|13582.4|13502.4|13581.86|13501.86|9
1725751240000|2024-09-07 23:20:40|13582.52|13502.52|13584.34|13504.34|13584.45|13504.45|13582.52|13502.52|9
1725751250000|2024-09-07 23:20:50|13584.2|13504.2|13586.66|13506.66|13586.85|13506.85|13584.2|13504.2|10
1725751260000|2024-09-07 23:21:00|13586.71|13506.71|13588.13|13508.13|13588.13|13508.13|13586.71|13506.71|10
1725751270000|2024-09-07 23:21:10|13588.68|13508.68|13591.25|13511.25|13591.25|13511.25|13588.68|13508.68|10
1725751280000|2024-09-07 23:21:20|13591.1|13511.1|13592.98|13512.98|13592.98|13512.98|13590.89|13510.89|10
1725751290000|2024-09-07 23:21:30|13593.08|13513.08|13591.62|13511.62|13593.16|13513.16|13591.62|13511.62|9
1725751300000|2024-09-07 23:21:40|13591.96|13511.96|13590.98|13510.98|13591.96|13511.96|13590.88|13510.88|10
1725751310000|2024-09-07 23:21:50|13591.26|13511.26|13588.91|13508.91|13591.27|13511.27|13588.91|13508.91|9
1725751320000|2024-09-07 23:22:00|13588.82|13508.82|13588.65|13508.65|13589.31|13509.31|13588.57|13508.57|10
1725751330000|2024-09-07 23:22:10|13588.77|13508.77|13588.6|13508.6|13588.78|13508.78|13588.28|13508.28|8
1725751340000|2024-09-07 23:22:20|13588.43|13508.43|13588.85|13508.85|13589.18|13509.18|13588.43|13508.43|9
1725751350000|2024-09-07 23:22:30|13588.94|13508.94|13589.15|13509.15|13589.15|13509.15|13588.42|13508.42|9
1725751360000|2024-09-07 23:22:40|13589.23|13509.23|13589.33|13509.33|13589.73|13509.73|13589.01|13509.01|10
1725751370000|2024-09-07 23:22:50|13589.28|13509.28|13589.17|13509.17|13589.46|13509.46|13588.92|13508.92|9
1725751380000|2024-09-07 23:23:00|13589.42|13509.42|13589.03|13509.03|13589.87|13509.87|13589.03|13509.03|10
1725751390000|2024-09-07 23:23:10|13588.95|13508.95|13589.1|13509.1|13589.51|13509.51|13588.7|13508.7|9
1725751400000|2024-09-07 23:23:20|13588.87|13508.87|13590.94|13510.94|13590.94|13510.94|13588.87|13508.87|8
1725751410000|2024-09-07 23:23:30|13591.02|13511.02|13590.82|13510.82|13591.04|13511.04|13590.62|13510.62|10
1725751420000|2024-09-07 23:23:40|13590.11|13510.11|13591.55|13511.55|13591.55|13511.55|13590.1|13510.1|8
1725751430000|2024-09-07 23:23:50|13591.68|13511.68|13592.44|13512.44|13592.44|13512.44|13591.66|13511.66|10
1725751440000|2024-09-07 23:24:00|13592.35|13512.35|13592.34|13512.34|13592.45|13512.45|13591.96|13511.96|7
1725751450000|2024-09-07 23:24:10|13592.79|13512.79|13593.35|13513.35|13593.72|13513.72|13592.79|13512.79|9
1725751460000|2024-09-07 23:24:20|13593.34|13513.34|13593.69|13513.69|13594.05|13514.05|13593.34|13513.34|9
1725751470000|2024-09-07 23:24:30|13593.52|13513.52|13592.58|13512.58|13593.69|13513.69|13592.58|13512.58|10
1725751480000|2024-09-07 23:24:40|13592.94|13512.94|13592.73|13512.73|13593.87|13513.87|13592.73|13512.73|9
1725751490000|2024-09-07 23:24:50|13592.74|13512.74|13593.57|13513.57|13593.69|13513.69|13592.74|13512.74|10
1725751500000|2024-09-07 23:25:00|13593.59|13513.59|13593.5|13513.5|13593.66|13513.66|13592.55|13512.55|10
1725751510000|2024-09-07 23:25:10|13593.16|13513.16|13591.99|13511.99|13593.16|13513.16|13591.98|13511.98|10
1725751520000|2024-09-07 23:25:20|13591.73|13511.73|13588.62|13508.62|13591.73|13511.73|13588.62|13508.62|10
1725751530000|2024-09-07 23:25:30|13588.88|13508.88|13588.92|13508.92|13589.58|13509.58|13588.57|13508.57|10
1725751540000|2024-09-07 23:25:40|13588.81|13508.81|13588.14|13508.14|13589.1|13509.1|13588.14|13508.14|9
1725751550000|2024-09-07 23:25:50|13588.13|13508.13|13591.27|13511.27|13591.68|13511.68|13588.07|13508.07|10
1725751560000|2024-09-07 23:26:00|13591.23|13511.23|13592.14|13512.14|13592.14|13512.14|13591.23|13511.23|6
1725751570000|2024-09-07 23:26:10|13592.21|13512.21|13591.77|13511.77|13592.26|13512.26|13591.26|13511.26|9
1725751580000|2024-09-07 23:26:20|13591.71|13511.71|13590.73|13510.73|13591.71|13511.71|13590.71|13510.71|9
1725751590000|2024-09-07 23:26:30|13590.97|13510.97|13590.41|13510.41|13591.18|13511.18|13590.03|13510.03|8
1725751600000|2024-09-07 23:26:40|13590.7|13510.7|13590.69|13510.69|13590.7|13510.7|13590.07|13510.07|6
1725751610000|2024-09-07 23:26:50|13590.35|13510.35|13589.86|13509.86|13590.67|13510.67|13589.73|13509.73|10
1725751620000|2024-09-07 23:27:00|13589.14|13509.14|13588.44|13508.44|13589.72|13509.72|13588.44|13508.44|9
1725751630000|2024-09-07 23:27:10|13588.46|13508.46|13589.72|13509.72|13589.72|13509.72|13588.46|13508.46|10
1725751640000|2024-09-07 23:27:20|13590|13510|13590.71|13510.71|13590.71|13510.71|13589.63|13509.63|10
1725751650000|2024-09-07 23:27:30|13590.31|13510.31|13590.47|13510.47|13590.56|13510.56|13589.65|13509.65|9
1725751660000|2024-09-07 23:27:40|13590.66|13510.66|13591.81|13511.81|13591.81|13511.81|13590.66|13510.66|10
1725751670000|2024-09-07 23:27:50|13591.84|13511.84|13592.23|13512.23|13592.47|13512.47|13591.84|13511.84|10
1725751680000|2024-09-07 23:28:00|13592.7|13512.7|13594.51|13514.51|13594.63|13514.63|13592.7|13512.7|9
1725751690000|2024-09-07 23:28:10|13594.63|13514.63|13594.85|13514.85|13594.85|13514.85|13593.54|13513.54|10
1725751700000|2024-09-07 23:28:20|13594.89|13514.89|13595|13515|13595.43|13515.43|13594.89|13514.89|7
1725751710000|2024-09-07 23:28:30|13595.38|13515.38|13596.08|13516.08|13596.16|13516.16|13595|13515|7
1725751720000|2024-09-07 23:28:40|13596.28|13516.28|13596.22|13516.22|13596.59|13516.59|13595.9|13515.9|8
1725751730000|2024-09-07 23:28:50|13596.84|13516.84|13599.33|13519.33|13599.33|13519.33|13596.84|13516.84|10
1725751740000|2024-09-07 23:29:00|13599.4|13519.4|13597.84|13517.84|13599.44|13519.44|13597.36|13517.36|9
1725751750000|2024-09-07 23:29:10|13597.88|13517.88|13597.15|13517.15|13597.95|13517.95|13597.14|13517.14|9
1725751760000|2024-09-07 23:29:20|13597.14|13517.14|13596.98|13516.98|13597.54|13517.54|13596.9|13516.9|9
1725751770000|2024-09-07 23:29:30|13598.21|13518.21|13598.91|13518.91|13599.15|13519.15|13598.21|13518.21|9
1725751780000|2024-09-07 23:29:40|13598.48|13518.48|13599.48|13519.48|13599.65|13519.65|13598.48|13518.48|8
1725751790000|2024-09-07 23:29:50|13599.05|13519.05|13599.49|13519.49|13599.53|13519.53|13599.05|13519.05|7
1725751800000|2024-09-07 23:30:00|13599.53|13519.53|13598.56|13518.56|13599.53|13519.53|13598.02|13518.02|10
1725751810000|2024-09-07 23:30:10|13598.73|13518.73|13599.52|13519.52|13599.52|13519.52|13598.38|13518.38|8
1725751820000|2024-09-07 23:30:20|13599.53|13519.53|13598.92|13518.92|13599.73|13519.73|13598.92|13518.92|6
1725751830000|2024-09-07 23:30:30|13598.94|13518.94|13599.45|13519.45|13599.81|13519.81|13598.94|13518.94|10
1725751840000|2024-09-07 23:30:40|13599.84|13519.84|13599.83|13519.83|13599.97|13519.97|13599.83|13519.83|4
1725751850000|2024-09-07 23:30:50|13599.49|13519.49|13599.53|13519.53|13600.35|13520.35|13599.35|13519.35|9
1725751860000|2024-09-07 23:31:00|13599.47|13519.47|13599.66|13519.66|13599.68|13519.68|13599.31|13519.31|6
1725751870000|2024-09-07 23:31:10|13599.28|13519.28|13599.06|13519.06|13599.46|13519.46|13599.06|13519.06|5
1725751880000|2024-09-07 23:31:20|13599.03|13519.03|13598.75|13518.75|13599.14|13519.14|13598.59|13518.59|9
1725751890000|2024-09-07 23:31:30|13599.06|13519.06|13598.47|13518.47|13599.08|13519.08|13598.46|13518.46|6
1725751900000|2024-09-07 23:31:40|13598.85|13518.85|13599.74|13519.74|13599.74|13519.74|13598.85|13518.85|9
1725751910000|2024-09-07 23:31:50|13599.73|13519.73|13601.57|13521.57|13601.72|13521.72|13599.73|13519.73|8
1725751920000|2024-09-07 23:32:00|13601.63|13521.63|13600.5|13520.5|13601.63|13521.63|13600.33|13520.33|10
1725751930000|2024-09-07 23:32:10|13600.43|13520.43|13601.49|13521.49|13601.49|13521.49|13600.43|13520.43|10
1725751940000|2024-09-07 23:32:20|13601.86|13521.86|13602.44|13522.44|13602.44|13522.44|13601.63|13521.63|10
1725751950000|2024-09-07 23:32:30|13602.45|13522.45|13602.68|13522.68|13602.73|13522.73|13602.45|13522.45|6
1725751960000|2024-09-07 23:32:40|13602.71|13522.71|13602.54|13522.54|13602.72|13522.72|13602.32|13522.32|9
1725751970000|2024-09-07 23:32:50|13602.56|13522.56|13601.82|13521.82|13602.56|13522.56|13601.55|13521.55|7
1725751980000|2024-09-07 23:33:00|13601.71|13521.71|13598.73|13518.73|13601.71|13521.71|13598.73|13518.73|10
1725751990000|2024-09-07 23:33:10|13598.53|13518.53|13596.26|13516.26|13598.53|13518.53|13596.26|13516.26|10
1725752000000|2024-09-07 23:33:20|13596.43|13516.43|13595.28|13515.28|13596.43|13516.43|13595.28|13515.28|9
1725752010000|2024-09-07 23:33:30|13595.27|13515.27|13594.6|13514.6|13595.27|13515.27|13594.6|13514.6|6
1725752020000|2024-09-07 23:33:40|13593.95|13513.95|13592.73|13512.73|13593.95|13513.95|13592.73|13512.73|7
1725752030000|2024-09-07 23:33:50|13592.72|13512.72|13593.12|13513.12|13593.12|13513.12|13592.16|13512.16|4
1725752040000|2024-09-07 23:34:00|13592.61|13512.61|13594.1|13514.1|13594.1|13514.1|13592.6|13512.6|6
1725752050000|2024-09-07 23:34:10|13594.65|13514.65|13594.42|13514.42|13594.77|13514.77|13594.23|13514.23|8
1725752060000|2024-09-07 23:34:20|13594.33|13514.33|13594.95|13514.95|13594.95|13514.95|13593.79|13513.79|9
1725752070000|2024-09-07 23:34:30|13594.96|13514.96|13595.63|13515.63|13596.24|13516.24|13594.91|13514.91|10
1725752080000|2024-09-07 23:34:40|13595.98|13515.98|13595.7|13515.7|13595.98|13515.98|13595.7|13515.7|7
1725752090000|2024-09-07 23:34:50|13595.72|13515.72|13596.65|13516.65|13596.65|13516.65|13595.72|13515.72|8
1725752100000|2024-09-07 23:35:00|13597.21|13517.21|13600.6|13520.6|13600.6|13520.6|13597.21|13517.21|10
1725752110000|2024-09-07 23:35:10|13600.37|13520.37|13601.32|13521.32|13601.48|13521.48|13600.37|13520.37|10
1725752120000|2024-09-07 23:35:20|13601.33|13521.33|13601.89|13521.89|13601.89|13521.89|13601.33|13521.33|9
1725752130000|2024-09-07 23:35:30|13601.91|13521.91|13600.79|13520.79|13601.92|13521.92|13600.79|13520.79|8
1725752140000|2024-09-07 23:35:40|13600.7|13520.7|13600.24|13520.24|13600.7|13520.7|13600.24|13520.24|7
1725752150000|2024-09-07 23:35:50|13600.18|13520.18|13598.42|13518.42|13600.18|13520.18|13598.42|13518.42|9
1725752160000|2024-09-07 23:36:00|13598.65|13518.65|13598.74|13518.74|13599.15|13519.15|13598.64|13518.64|9
1725752170000|2024-09-07 23:36:10|13598.89|13518.89|13598.46|13518.46|13598.89|13518.89|13598.33|13518.33|8
1725752180000|2024-09-07 23:36:20|13598.37|13518.37|13598.35|13518.35|13598.73|13518.73|13598.32|13518.32|10
1725752190000|2024-09-07 23:36:30|13598.33|13518.33|13598.54|13518.54|13598.54|13518.54|13598.09|13518.09|6
1725752200000|2024-09-07 23:36:40|13598.28|13518.28|13598.35|13518.35|13598.62|13518.62|13598.28|13518.28|8
1725752210000|2024-09-07 23:36:50|13598.25|13518.25|13597.11|13517.11|13598.3|13518.3|13596.99|13516.99|9
1725752220000|2024-09-07 23:37:00|13597.02|13517.02|13597.28|13517.28|13597.28|13517.28|13596.5|13516.5|7
1725752230000|2024-09-07 23:37:10|13596.99|13516.99|13599.49|13519.49|13599.67|13519.67|13596.99|13516.99|10
1725752240000|2024-09-07 23:37:20|13599.56|13519.56|13600.41|13520.41|13600.97|13520.97|13599.56|13519.56|9
1725752250000|2024-09-07 23:37:30|13600.99|13520.99|13602.68|13522.68|13602.68|13522.68|13600.99|13520.99|10
1725752260000|2024-09-07 23:37:40|13602.23|13522.23|13603.15|13523.15|13603.21|13523.21|13601.94|13521.94|9
1725752270000|2024-09-07 23:37:50|13602.62|13522.62|13603.7|13523.7|13604.08|13524.08|13602.24|13522.24|10
1725752280000|2024-09-07 23:38:00|13603.71|13523.71|13604.24|13524.24|13604.29|13524.29|13603.71|13523.71|10
1725752290000|2024-09-07 23:38:10|13604.25|13524.25|13603.52|13523.52|13604.63|13524.63|13603.36|13523.36|8
1725752300000|2024-09-07 23:38:20|13603.51|13523.51|13602.7|13522.7|13603.51|13523.51|13602.24|13522.24|10
1725752310000|2024-09-07 23:38:30|13602.59|13522.59|13602.41|13522.41|13602.86|13522.86|13601.87|13521.87|10
1725752320000|2024-09-07 23:38:40|13602.46|13522.46|13603.02|13523.02|13603.42|13523.42|13602.46|13522.46|7
1725752330000|2024-09-07 23:38:50|13603.07|13523.07|13602.61|13522.61|13603.07|13523.07|13602.32|13522.32|10
1725752340000|2024-09-07 23:39:00|13602.69|13522.69|13602.74|13522.74|13603.28|13523.28|13602.69|13522.69|10
1725752350000|2024-09-07 23:39:10|13602.8|13522.8|13602.83|13522.83|13603.19|13523.19|13602.8|13522.8|8
1725752360000|2024-09-07 23:39:20|13602.81|13522.81|13603.47|13523.47|13603.47|13523.47|13602.37|13522.37|10
1725752370000|2024-09-07 23:39:30|13603.56|13523.56|13603.52|13523.52|13603.61|13523.61|13603.23|13523.23|8
1725752380000|2024-09-07 23:39:40|13603.43|13523.43|13602.83|13522.83|13603.43|13523.43|13602.83|13522.83|10
1725752390000|2024-09-07 23:39:50|13603.13|13523.13|13603.74|13523.74|13603.74|13523.74|13603.01|13523.01|9
1725752400000|2024-09-07 23:40:00|13603.75|13523.75|13602.65|13522.65|13603.75|13523.75|13602.65|13522.65|6
1725752410000|2024-09-07 23:40:10|13602.22|13522.22|13603.1|13523.1|13603.22|13523.22|13602.22|13522.22|9
1725752420000|2024-09-07 23:40:20|13603.06|13523.06|13602.72|13522.72|13603.32|13523.32|13602.55|13522.55|10
1725752430000|2024-09-07 23:40:30|13602.46|13522.46|13601.3|13521.3|13602.46|13522.46|13601.3|13521.3|9
1725752440000|2024-09-07 23:40:40|13601.02|13521.02|13601.18|13521.18|13601.44|13521.44|13600.8|13520.8|9
1725752450000|2024-09-07 23:40:50|13601.17|13521.17|13599.61|13519.61|13601.17|13521.17|13599.37|13519.37|9
1725752460000|2024-09-07 23:41:00|13599.78|13519.78|13601.54|13521.54|13601.54|13521.54|13599.53|13519.53|9
1725752470000|2024-09-07 23:41:10|13601.64|13521.64|13601.09|13521.09|13601.87|13521.87|13601.09|13521.09|9
1725752480000|2024-09-07 23:41:20|13601.29|13521.29|13601.4|13521.4|13601.79|13521.79|13601.29|13521.29|6
1725752490000|2024-09-07 23:41:30|13601.8|13521.8|13602.24|13522.24|13602.46|13522.46|13601.8|13521.8|9
1725752500000|2024-09-07 23:41:40|13601.92|13521.92|13605.2|13525.2|13605.2|13525.2|13601.92|13521.92|9
1725752510000|2024-09-07 23:41:50|13605.26|13525.26|13607.2|13527.2|13607.23|13527.23|13605.26|13525.26|10
1725752520000|2024-09-07 23:42:00|13607.12|13527.12|13607.42|13527.42|13607.42|13527.42|13606.79|13526.79|10
1725752530000|2024-09-07 23:42:10|13607.49|13527.49|13606.96|13526.96|13607.51|13527.51|13606.53|13526.53|9
1725752540000|2024-09-07 23:42:20|13606.98|13526.98|13606.99|13526.99|13607.71|13527.71|13606.98|13526.98|10
1725752550000|2024-09-07 23:42:30|13607.01|13527.01|13607.76|13527.76|13608.02|13528.02|13607.01|13527.01|9
1725752560000|2024-09-07 23:42:40|13608.28|13528.28|13607.61|13527.61|13608.48|13528.48|13607.61|13527.61|7
1725752570000|2024-09-07 23:42:50|13607.4|13527.4|13607.16|13527.16|13607.98|13527.98|13607.16|13527.16|8
1725752580000|2024-09-07 23:43:00|13606.98|13526.98|13609.01|13529.01|13609.08|13529.08|13606.95|13526.95|10
1725752590000|2024-09-07 23:43:10|13609.22|13529.22|13609.14|13529.14|13609.22|13529.22|13608.66|13528.66|7
1725752600000|2024-09-07 23:43:20|13609.19|13529.19|13608.73|13528.73|13609.19|13529.19|13608.03|13528.03|9
1725752610000|2024-09-07 23:43:30|13608.78|13528.78|13608.55|13528.55|13608.78|13528.78|13608.4|13528.4|10
1725752620000|2024-09-07 23:43:40|13608.92|13528.92|13609.64|13529.64|13609.64|13529.64|13608.62|13528.62|10
1725752630000|2024-09-07 23:43:50|13609.62|13529.62|13609.56|13529.56|13609.68|13529.68|13609.37|13529.37|8
1725752640000|2024-09-07 23:44:00|13609.64|13529.64|13608.76|13528.76|13609.75|13529.75|13608.76|13528.76|9
1725752650000|2024-09-07 23:44:10|13609.52|13529.52|13609.1|13529.1|13609.52|13529.52|13609.08|13529.08|4
1725752660000|2024-09-07 23:44:20|13609.11|13529.11|13609.4|13529.4|13609.48|13529.48|13607.31|13527.31|10
1725752670000|2024-09-07 23:44:30|13608.73|13528.73|13609.13|13529.13|13609.29|13529.29|13608.67|13528.67|9
1725752680000|2024-09-07 23:44:40|13609.14|13529.14|13608.88|13528.88|13609.14|13529.14|13608.26|13528.26|9
1725752690000|2024-09-07 23:44:50|13608.8|13528.8|13607.08|13527.08|13608.8|13528.8|13606.94|13526.94|10
1725752700000|2024-09-07 23:45:00|13606.91|13526.91|13604.44|13524.44|13606.91|13526.91|13604.44|13524.44|9
1725752710000|2024-09-07 23:45:10|13604.37|13524.37|13607.53|13527.53|13607.59|13527.59|13604.37|13524.37|10
1725752720000|2024-09-07 23:45:20|13608.27|13528.27|13607.89|13527.89|13608.45|13528.45|13607.89|13527.89|10
1725752730000|2024-09-07 23:45:30|13607.95|13527.95|13607.04|13527.04|13607.95|13527.95|13607.02|13527.02|8
1725752740000|2024-09-07 23:45:40|13607.39|13527.39|13607.18|13527.18|13607.39|13527.39|13606.05|13526.05|9
1725752750000|2024-09-07 23:45:50|13607.19|13527.19|13607.13|13527.13|13607.19|13527.19|13606.73|13526.73|5
1725752760000|2024-09-07 23:46:00|13607.12|13527.12|13607.32|13527.32|13607.34|13527.34|13606.74|13526.74|7
1725752770000|2024-09-07 23:46:10|13607.35|13527.35|13607.12|13527.12|13607.37|13527.37|13606.8|13526.8|8
1725752780000|2024-09-07 23:46:20|13606.97|13526.97|13607.65|13527.65|13607.65|13527.65|13606.61|13526.61|7
1725752790000|2024-09-07 23:46:30|13607.7|13527.7|13608.09|13528.09|13608.18|13528.18|13607.7|13527.7|10
1725752800000|2024-09-07 23:46:40|13608.77|13528.77|13609.87|13529.87|13610.08|13530.08|13608.69|13528.69|10
1725752810000|2024-09-07 23:46:50|13609.88|13529.88|13610.56|13530.56|13610.56|13530.56|13609.88|13529.88|7
1725752820000|2024-09-07 23:47:00|13610.55|13530.55|13611.94|13531.94|13611.94|13531.94|13610.45|13530.45|10
1725752830000|2024-09-07 23:47:10|13611.82|13531.82|13612.54|13532.54|13612.54|13532.54|13611.31|13531.31|10
1725752840000|2024-09-07 23:47:20|13612.09|13532.09|13612.74|13532.74|13612.74|13532.74|13611.84|13531.84|10
1725752850000|2024-09-07 23:47:30|13612.82|13532.82|13613.69|13533.69|13613.82|13533.82|13612.82|13532.82|9
1725752860000|2024-09-07 23:47:40|13614.54|13534.54|13624.05|13544.05|13624.05|13544.05|13614.54|13534.54|10
1725752870000|2024-09-07 23:47:50|13624.09|13544.09|13622.13|13542.13|13624.65|13544.65|13622.13|13542.13|10
1725752880000|2024-09-07 23:48:00|13622|13542|13619.72|13539.72|13622.27|13542.27|13619.69|13539.69|10
1725752890000|2024-09-07 23:48:10|13618.29|13538.29|13616.96|13536.96|13618.29|13538.29|13616.96|13536.96|10
1725752900000|2024-09-07 23:48:20|13616.85|13536.85|13616.38|13536.38|13617.07|13537.07|13616.01|13536.01|10
1725752910000|2024-09-07 23:48:30|13615|13535|13615.05|13535.05|13615.05|13535.05|13614.67|13534.67|8
1725752920000|2024-09-07 23:48:40|13615.13|13535.13|13614.78|13534.78|13615.13|13535.13|13614.6|13534.6|7
1725752930000|2024-09-07 23:48:50|13614.41|13534.41|13613.98|13533.98|13614.41|13534.41|13613.89|13533.89|8
1725752940000|2024-09-07 23:49:00|13614|13534|13614.07|13534.07|13614.29|13534.29|13613.83|13533.83|8
1725752950000|2024-09-07 23:49:10|13614.31|13534.31|13614.81|13534.81|13614.83|13534.83|13614.31|13534.31|7
1725752960000|2024-09-07 23:49:20|13614.32|13534.32|13614.54|13534.54|13614.61|13534.61|13614.32|13534.32|8
1725752970000|2024-09-07 23:49:30|13614.48|13534.48|13614.56|13534.56|13614.68|13534.68|13614.48|13534.48|7
1725752980000|2024-09-07 23:49:40|13614.55|13534.55|13615.15|13535.15|13615.15|13535.15|13614.44|13534.44|6
1725752990000|2024-09-07 23:49:50|13615.05|13535.05|13615.14|13535.14|13615.27|13535.27|13614.91|13534.91|5
1725753000000|2024-09-07 23:50:00|13615.31|13535.31|13614.09|13534.09|13615.39|13535.39|13614.09|13534.09|10
1725753010000|2024-09-07 23:50:10|13614.31|13534.31|13614.23|13534.23|13614.35|13534.35|13613.81|13533.81|9
1725753020000|2024-09-07 23:50:20|13614.35|13534.35|13615.24|13535.24|13615.24|13535.24|13614.35|13534.35|5
1725753030000|2024-09-07 23:50:30|13615.11|13535.11|13615.14|13535.14|13615.51|13535.51|13615.11|13535.11|9
1725753040000|2024-09-07 23:50:40|13615.12|13535.12|13617.6|13537.6|13617.66|13537.66|13615.12|13535.12|9
1725753050000|2024-09-07 23:50:50|13617.67|13537.67|13617.84|13537.84|13617.84|13537.84|13617.52|13537.52|7
1725753060000|2024-09-07 23:51:00|13618|13538|13622.47|13542.47|13622.47|13542.47|13617.9|13537.9|10
1725753070000|2024-09-07 23:51:10|13622.7|13542.7|13624.77|13544.77|13624.77|13544.77|13622.7|13542.7|10
1725753080000|2024-09-07 23:51:20|13624.79|13544.79|13626.2|13546.2|13626.2|13546.2|13624.79|13544.79|10
1725753090000|2024-09-07 23:51:30|13626.72|13546.72|13627.66|13547.66|13628.27|13548.27|13626.72|13546.72|7
1725753100000|2024-09-07 23:51:40|13628.01|13548.01|13627.99|13547.99|13628.74|13548.74|13627.58|13547.58|9
1725753110000|2024-09-07 23:51:50|13628.22|13548.22|13629.01|13549.01|13629.22|13549.22|13628.22|13548.22|10
1725753120000|2024-09-07 23:52:00|13628.74|13548.74|13627.66|13547.66|13628.77|13548.77|13627.66|13547.66|10
1725753130000|2024-09-07 23:52:10|13626.76|13546.76|13627.01|13547.01|13627.09|13547.09|13626.76|13546.76|8
1725753140000|2024-09-07 23:52:20|13626.57|13546.57|13626.66|13546.66|13626.66|13546.66|13625.92|13545.92|9
1725753150000|2024-09-07 23:52:30|13626.45|13546.45|13626.59|13546.59|13626.59|13546.59|13626.27|13546.27|6
1725753160000|2024-09-07 23:52:40|13626.74|13546.74|13629.2|13549.2|13629.72|13549.72|13626.74|13546.74|10
1725753170000|2024-09-07 23:52:50|13629.82|13549.82|13629.32|13549.32|13629.84|13549.84|13629.32|13549.32|8
1725753180000|2024-09-07 23:53:00|13629.64|13549.64|13629.42|13549.42|13629.64|13549.64|13629.42|13549.42|7
1725753190000|2024-09-07 23:53:10|13629.41|13549.41|13629.89|13549.89|13630.07|13550.07|13629.41|13549.41|6
1725753200000|2024-09-07 23:53:20|13629.83|13549.83|13630.22|13550.22|13630.32|13550.32|13629.83|13549.83|7
1725753210000|2024-09-07 23:53:30|13629.4|13549.4|13629.01|13549.01|13629.4|13549.4|13628.48|13548.48|9
1725753220000|2024-09-07 23:53:40|13630.21|13550.21|13630.77|13550.77|13630.81|13550.81|13630.21|13550.21|9
1725753230000|2024-09-07 23:53:50|13630.02|13550.02|13627.38|13547.38|13630.02|13550.02|13627.38|13547.38|10
1725753240000|2024-09-07 23:54:00|13625.07|13545.07|13624.39|13544.39|13625.07|13545.07|13624.39|13544.39|9
1725753250000|2024-09-07 23:54:10|13624.59|13544.59|13627.66|13547.66|13627.66|13547.66|13623.88|13543.88|9
1725753260000|2024-09-07 23:54:20|13627.51|13547.51|13628.76|13548.76|13628.76|13548.76|13627.51|13547.51|10
1725753270000|2024-09-07 23:54:30|13628.75|13548.75|13628.98|13548.98|13629.05|13549.05|13628.61|13548.61|7
1725753280000|2024-09-07 23:54:40|13629|13549|13630.92|13550.92|13630.95|13550.95|13628.57|13548.57|9
1725753290000|2024-09-07 23:54:50|13630.87|13550.87|13635.32|13555.32|13635.36|13555.36|13630.87|13550.87|10
1725753300000|2024-09-07 23:55:00|13635.44|13555.44|13634.62|13554.62|13635.44|13555.44|13634.42|13554.42|8
1725753310000|2024-09-07 23:55:10|13634.82|13554.82|13635.28|13555.28|13635.28|13555.28|13634.82|13554.82|9
1725753320000|2024-09-07 23:55:20|13635.29|13555.29|13635.26|13555.26|13636.62|13556.62|13635.26|13555.26|10
1725753330000|2024-09-07 23:55:30|13635.19|13555.19|13638.98|13558.98|13639.03|13559.03|13635.03|13555.03|10
1725753340000|2024-09-07 23:55:40|13639.15|13559.15|13639.94|13559.94|13639.94|13559.94|13639.15|13559.15|9
1725753350000|2024-09-07 23:55:50|13639.97|13559.97|13640.36|13560.36|13640.36|13560.36|13639.75|13559.75|9
1725753360000|2024-09-07 23:56:00|13640.12|13560.12|13639.09|13559.09|13640.16|13560.16|13639.09|13559.09|8
1725753370000|2024-09-07 23:56:10|13639|13559|13638.61|13558.61|13639|13559|13638.35|13558.35|10
1725753380000|2024-09-07 23:56:20|13638.63|13558.63|13637.18|13557.18|13638.63|13558.63|13636.99|13556.99|9
1725753390000|2024-09-07 23:56:30|13636.8|13556.8|13635.97|13555.97|13637.14|13557.14|13635.97|13555.97|8
1725753400000|2024-09-07 23:56:40|13635.74|13555.74|13634.76|13554.76|13636.14|13556.14|13634.76|13554.76|10
1725753410000|2024-09-07 23:56:50|13634.69|13554.69|13634.37|13554.37|13634.86|13554.86|13634.22|13554.22|9
1725753420000|2024-09-07 23:57:00|13634.25|13554.25|13633.19|13553.19|13634.25|13554.25|13633.19|13553.19|10
1725753430000|2024-09-07 23:57:10|13633.08|13553.08|13633.59|13553.59|13633.59|13553.59|13631.84|13551.84|10
1725753440000|2024-09-07 23:57:20|13633.71|13553.71|13633.83|13553.83|13633.83|13553.83|13633.05|13553.05|10
1725753450000|2024-09-07 23:57:30|13634.08|13554.08|13634.36|13554.36|13634.36|13554.36|13634.08|13554.08|8
1725753460000|2024-09-07 23:57:40|13634.08|13554.08|13633.63|13553.63|13634.75|13554.75|13633.63|13553.63|10
1725753470000|2024-09-07 23:57:50|13633.75|13553.75|13633.56|13553.56|13634.01|13554.01|13633.56|13553.56|8
1725753480000|2024-09-07 23:58:00|13633.12|13553.12|13633|13553|13633.12|13553.12|13632.78|13552.78|10
1725753490000|2024-09-07 23:58:10|13632.97|13552.97|13633.72|13553.72|13633.72|13553.72|13632.62|13552.62|10
1725753500000|2024-09-07 23:58:20|13633.69|13553.69|13633.41|13553.41|13633.69|13553.69|13633.01|13553.01|10
1725753510000|2024-09-07 23:58:30|13633.11|13553.11|13634.05|13554.05|13634.05|13554.05|13633.09|13553.09|10
1725753520000|2024-09-07 23:58:40|13633.92|13553.92|13634.21|13554.21|13634.21|13554.21|13633.66|13553.66|7
1725753530000|2024-09-07 23:58:50|13634.2|13554.2|13634.68|13554.68|13634.86|13554.86|13634.2|13554.2|4
1725753540000|2024-09-07 23:59:00|13635.06|13555.06|13636.69|13556.69|13637.38|13557.38|13634.87|13554.87|10
1725753550000|2024-09-07 23:59:10|13636.71|13556.71|13636.96|13556.96|13636.96|13556.96|13636.47|13556.47|10
1725753560000|2024-09-07 23:59:20|13637.08|13557.08|13636.49|13556.49|13637.08|13557.08|13636.33|13556.33|10
1725753570000|2024-09-07 23:59:30|13636.27|13556.27|13636.39|13556.39|13636.65|13556.65|13635.98|13555.98|9
1725753580000|2024-09-07 23:59:40|13636.42|13556.42|13636.55|13556.55|13636.55|13556.55|13635.94|13555.94|10
1725753590000|2024-09-07 23:59:50|13636.59|13556.59|13636.48|13556.48|13636.65|13556.65|13636.37|13556.37|7
1725753600000|2024-09-08 00:00:00|13636.32|13556.32|13637.3|13557.3|13637.56|13557.56|13636.32|13556.32|10
1725753610000|2024-09-08 00:00:10|13637.52|13557.52|13638.33|13558.33|13638.33|13558.33|13637.37|13557.37|10
1725753620000|2024-09-08 00:00:20|13638.84|13558.84|13637.46|13557.46|13638.92|13558.92|13637.46|13557.46|10
1725753630000|2024-09-08 00:00:30|13637.73|13557.73|13638.21|13558.21|13638.35|13558.35|13637.73|13557.73|9
1725753640000|2024-09-08 00:00:40|13638.86|13558.86|13638.15|13558.15|13638.86|13558.86|13637.99|13557.99|9
1725753650000|2024-09-08 00:00:50|13637.97|13557.97|13637|13557|13637.97|13557.97|13636.54|13556.54|10
1725753660000|2024-09-08 00:01:00|13637.03|13557.03|13639.5|13559.5|13639.5|13559.5|13637.03|13557.03|9
1725753670000|2024-09-08 00:01:10|13639.72|13559.72|13640.77|13560.77|13640.78|13560.78|13639.72|13559.72|9
1725753680000|2024-09-08 00:01:20|13641.02|13561.02|13640.4|13560.4|13641.5|13561.5|13640.4|13560.4|9
1725753690000|2024-09-08 00:01:30|13639.3|13559.3|13636.48|13556.48|13639.3|13559.3|13635.86|13555.86|10
1725753700000|2024-09-08 00:01:40|13636.95|13556.95|13635.8|13555.8|13636.95|13556.95|13635.57|13555.57|10
1725753710000|2024-09-08 00:01:50|13635.57|13555.57|13636.11|13556.11|13636.11|13556.11|13635.46|13555.46|9
1725753720000|2024-09-08 00:02:00|13636.12|13556.12|13636.39|13556.39|13636.41|13556.41|13635.64|13555.64|9
1725753730000|2024-09-08 00:02:10|13635.79|13555.79|13635.6|13555.6|13635.98|13555.98|13635.09|13555.09|10
1725753740000|2024-09-08 00:02:20|13635.49|13555.49|13633.61|13553.61|13635.49|13555.49|13633.61|13553.61|9
1725753750000|2024-09-08 00:02:30|13633.57|13553.57|13632.09|13552.09|13634.03|13554.03|13632.09|13552.09|10
1725753760000|2024-09-08 00:02:40|13632.62|13552.62|13633.57|13553.57|13633.6|13553.6|13632.16|13552.16|9
1725753770000|2024-09-08 00:02:50|13633.59|13553.59|13632.04|13552.04|13633.59|13553.59|13632.04|13552.04|9
1725753780000|2024-09-08 00:03:00|13631.46|13551.46|13631.34|13551.34|13631.46|13551.46|13631.19|13551.19|10
1725753790000|2024-09-08 00:03:10|13631.35|13551.35|13630.13|13550.13|13631.35|13551.35|13629.87|13549.87|10
1725753800000|2024-09-08 00:03:20|13630.12|13550.12|13629.54|13549.54|13630.15|13550.15|13629.54|13549.54|7
1725753810000|2024-09-08 00:03:30|13629.49|13549.49|13629.85|13549.85|13629.85|13549.85|13629.21|13549.21|9
1725753820000|2024-09-08 00:03:40|13629.73|13549.73|13626.27|13546.27|13629.73|13549.73|13626.27|13546.27|10
1725753830000|2024-09-08 00:03:50|13626.31|13546.31|13626.39|13546.39|13626.61|13546.61|13626.27|13546.27|8
1725753840000|2024-09-08 00:04:00|13626.51|13546.51|13627.77|13547.77|13627.77|13547.77|13626.24|13546.24|10
1725753850000|2024-09-08 00:04:10|13627.94|13547.94|13626.8|13546.8|13627.94|13547.94|13626.8|13546.8|9
1725753860000|2024-09-08 00:04:20|13626.52|13546.52|13627.4|13547.4|13627.4|13547.4|13626.33|13546.33|10
1725753870000|2024-09-08 00:04:30|13627.5|13547.5|13626.58|13546.58|13627.57|13547.57|13626.58|13546.58|9
1725753880000|2024-09-08 00:04:40|13626.85|13546.85|13626.06|13546.06|13626.85|13546.85|13626.06|13546.06|10
1725753890000|2024-09-08 00:04:50|13626.08|13546.08|13626.12|13546.12|13626.37|13546.37|13626.08|13546.08|6
1725753900000|2024-09-08 00:05:00|13626.14|13546.14|13624.35|13544.35|13626.69|13546.69|13624.35|13544.35|10
1725753910000|2024-09-08 00:05:10|13624.2|13544.2|13622.86|13542.86|13624.41|13544.41|13622.86|13542.86|10
1725753920000|2024-09-08 00:05:20|13622.63|13542.63|13622.03|13542.03|13622.65|13542.65|13622.03|13542.03|10
1725753930000|2024-09-08 00:05:30|13622.13|13542.13|13620.89|13540.89|13622.53|13542.53|13620.89|13540.89|9
1725753940000|2024-09-08 00:05:40|13620.77|13540.77|13619.84|13539.84|13620.8|13540.8|13619.84|13539.84|10
1725753950000|2024-09-08 00:05:50|13619.56|13539.56|13614.18|13534.18|13619.56|13539.56|13614.18|13534.18|10
1725753960000|2024-09-08 00:06:00|13614.37|13534.37|13613.95|13533.95|13614.77|13534.77|13613.65|13533.65|10
1725753970000|2024-09-08 00:06:10|13613.77|13533.77|13612.92|13532.92|13614.19|13534.19|13612.92|13532.92|9
1725753980000|2024-09-08 00:06:20|13612.39|13532.39|13611.86|13531.86|13612.39|13532.39|13611.86|13531.86|9
1725753990000|2024-09-08 00:06:30|13610.93|13530.93|13611.28|13531.28|13611.3|13531.3|13610.89|13530.89|9
1725754000000|2024-09-08 00:06:40|13610.9|13530.9|13611.03|13531.03|13611.03|13531.03|13610.65|13530.65|3
1725754010000|2024-09-08 00:06:50|13610.84|13530.84|13611.63|13531.63|13611.63|13531.63|13610.84|13530.84|7
1725754020000|2024-09-08 00:07:00|13611.53|13531.53|13610.96|13530.96|13611.65|13531.65|13610.96|13530.96|7
1725754030000|2024-09-08 00:07:10|13611.08|13531.08|13608.84|13528.84|13611.12|13531.12|13608.62|13528.62|9
1725754040000|2024-09-08 00:07:20|13609.19|13529.19|13609.45|13529.45|13609.79|13529.79|13609.18|13529.18|7
1725754050000|2024-09-08 00:07:30|13608.68|13528.68|13607.72|13527.72|13608.68|13528.68|13607.72|13527.72|8
1725754060000|2024-09-08 00:07:40|13606.92|13526.92|13609.57|13529.57|13609.57|13529.57|13606.88|13526.88|10
1725754070000|2024-09-08 00:07:50|13609.19|13529.19|13609.62|13529.62|13609.62|13529.62|13609.02|13529.02|8
1725754080000|2024-09-08 00:08:00|13609.66|13529.66|13608.92|13528.92|13609.66|13529.66|13608.74|13528.74|9
1725754090000|2024-09-08 00:08:10|13607.64|13527.64|13606.24|13526.24|13607.64|13527.64|13606.19|13526.19|9
1725754100000|2024-09-08 00:08:20|13607.04|13527.04|13605.7|13525.7|13607.04|13527.04|13605.6|13525.6|9
1725754110000|2024-09-08 00:08:30|13606.34|13526.34|13607.49|13527.49|13607.49|13527.49|13606.22|13526.22|7
1725754120000|2024-09-08 00:08:40|13607.14|13527.14|13606.91|13526.91|13607.37|13527.37|13606.91|13526.91|10
1725754130000|2024-09-08 00:08:50|13606.92|13526.92|13606.41|13526.41|13607.23|13527.23|13606.23|13526.23|10
1725754140000|2024-09-08 00:09:00|13606.39|13526.39|13606.36|13526.36|13606.45|13526.45|13606.24|13526.24|7
1725754150000|2024-09-08 00:09:10|13606.62|13526.62|13604.84|13524.84|13606.73|13526.73|13604.84|13524.84|10
1725754160000|2024-09-08 00:09:20|13604.52|13524.52|13604.6|13524.6|13604.6|13524.6|13603.82|13523.82|7
1725754170000|2024-09-08 00:09:30|13605.88|13525.88|13607.02|13527.02|13607.04|13527.04|13605.88|13525.88|9
1725754180000|2024-09-08 00:09:40|13607.01|13527.01|13606.17|13526.17|13607.16|13527.16|13606.17|13526.17|9
1725754190000|2024-09-08 00:09:50|13606.18|13526.18|13606.42|13526.42|13606.78|13526.78|13606.18|13526.18|7
1725754200000|2024-09-08 00:10:00|13606.45|13526.45|13607.4|13527.4|13607.79|13527.79|13606.45|13526.45|10
1725754210000|2024-09-08 00:10:10|13607.64|13527.64|13608.44|13528.44|13608.44|13528.44|13607.54|13527.54|10
1725754220000|2024-09-08 00:10:20|13608.18|13528.18|13608.7|13528.7|13608.85|13528.85|13608.13|13528.13|9
1725754230000|2024-09-08 00:10:30|13608.86|13528.86|13613.71|13533.71|13613.71|13533.71|13608.86|13528.86|10
1725754240000|2024-09-08 00:10:40|13613.88|13533.88|13614.66|13534.66|13614.66|13534.66|13613.88|13533.88|9
1725754250000|2024-09-08 00:10:50|13614.73|13534.73|13614.05|13534.05|13614.86|13534.86|13614.05|13534.05|9
1725754260000|2024-09-08 00:11:00|13613.9|13533.9|13614.13|13534.13|13614.77|13534.77|13613.79|13533.79|9
1725754270000|2024-09-08 00:11:10|13615.17|13535.17|13616.6|13536.6|13616.6|13536.6|13615.13|13535.13|10
1725754280000|2024-09-08 00:11:20|13615.75|13535.75|13615.97|13535.97|13616.83|13536.83|13615.63|13535.63|9
1725754290000|2024-09-08 00:11:30|13615.89|13535.89|13616.56|13536.56|13616.89|13536.89|13615.89|13535.89|9
1725754300000|2024-09-08 00:11:40|13616.54|13536.54|13615.46|13535.46|13616.56|13536.56|13615.25|13535.25|8
1725754310000|2024-09-08 00:11:50|13614.77|13534.77|13614.74|13534.74|13615.02|13535.02|13614.3|13534.3|5
1725754320000|2024-09-08 00:12:00|13614.14|13534.14|13614.24|13534.24|13614.42|13534.42|13613.09|13533.09|10
1725754330000|2024-09-08 00:12:10|13614.02|13534.02|13614.46|13534.46|13614.46|13534.46|13613.7|13533.7|9
1725754340000|2024-09-08 00:12:20|13614.99|13534.99|13615.27|13535.27|13615.56|13535.56|13614.91|13534.91|10
1725754350000|2024-09-08 00:12:30|13615.46|13535.46|13617.87|13537.87|13618.16|13538.16|13615.46|13535.46|9
1725754360000|2024-09-08 00:12:40|13617.88|13537.88|13619.1|13539.1|13619.44|13539.44|13617.88|13537.88|9
1725754370000|2024-09-08 00:12:50|13618.34|13538.34|13619.08|13539.08|13619.08|13539.08|13617.39|13537.39|10
1725754380000|2024-09-08 00:13:00|13619.3|13539.3|13618.41|13538.41|13619.3|13539.3|13618.41|13538.41|10
1725754390000|2024-09-08 00:13:10|13618.4|13538.4|13618.35|13538.35|13618.4|13538.4|13617.82|13537.82|9
1725754400000|2024-09-08 00:13:20|13618.38|13538.38|13619.01|13539.01|13619.01|13539.01|13618.27|13538.27|9
1725754410000|2024-09-08 00:13:30|13618.99|13538.99|13617.25|13537.25|13618.99|13538.99|13617.25|13537.25|9
1725754420000|2024-09-08 00:13:40|13617.24|13537.24|13617.24|13537.24|13617.82|13537.82|13617.23|13537.23|10
1725754430000|2024-09-08 00:13:50|13617.29|13537.29|13618.05|13538.05|13618.05|13538.05|13617.29|13537.29|6
1725754440000|2024-09-08 00:14:00|13617.67|13537.67|13618.11|13538.11|13618.52|13538.52|13617.6|13537.6|9
1725754450000|2024-09-08 00:14:10|13618.03|13538.03|13618.32|13538.32|13618.35|13538.35|13617.89|13537.89|7
1725754460000|2024-09-08 00:14:20|13618.28|13538.28|13619.12|13539.12|13619.88|13539.88|13618.28|13538.28|6
1725754470000|2024-09-08 00:14:30|13619.29|13539.29|13620.59|13540.59|13620.61|13540.61|13619.29|13539.29|10
1725754480000|2024-09-08 00:14:40|13620.76|13540.76|13620.56|13540.56|13620.76|13540.76|13620.31|13540.31|7
1725754490000|2024-09-08 00:14:50|13620.45|13540.45|13620.44|13540.44|13621.28|13541.28|13620.41|13540.41|6
1725754500000|2024-09-08 00:15:00|13620.45|13540.45|13620.18|13540.18|13620.96|13540.96|13620.11|13540.11|10
1725754510000|2024-09-08 00:15:10|13619.8|13539.8|13619.65|13539.65|13620.03|13540.03|13619.65|13539.65|9
1725754520000|2024-09-08 00:15:20|13619.78|13539.78|13620.7|13540.7|13620.7|13540.7|13619.78|13539.78|7
1725754530000|2024-09-08 00:15:30|13620.15|13540.15|13620.32|13540.32|13620.77|13540.77|13620.15|13540.15|6
1725754540000|2024-09-08 00:15:40|13619.94|13539.94|13620.51|13540.51|13620.57|13540.57|13619.76|13539.76|6
1725754550000|2024-09-08 00:15:50|13619.78|13539.78|13619.69|13539.69|13619.78|13539.78|13619.27|13539.27|8
1725754560000|2024-09-08 00:16:00|13620.45|13540.45|13619.52|13539.52|13620.45|13540.45|13619.52|13539.52|6
1725754570000|2024-09-08 00:16:10|13619.88|13539.88|13619.68|13539.68|13620.14|13540.14|13619.68|13539.68|7
1725754580000|2024-09-08 00:16:20|13619.69|13539.69|13620.54|13540.54|13620.93|13540.93|13619.69|13539.69|9
1725754590000|2024-09-08 00:16:30|13620.53|13540.53|13622.3|13542.3|13622.3|13542.3|13620.5|13540.5|8
1725754600000|2024-09-08 00:16:40|13622.27|13542.27|13622.52|13542.52|13622.71|13542.71|13621.96|13541.96|6
1725754610000|2024-09-08 00:16:50|13621.71|13541.71|13625.27|13545.27|13625.27|13545.27|13621.71|13541.71|8
1725754620000|2024-09-08 00:17:00|13626.78|13546.78|13627.49|13547.49|13627.49|13547.49|13626.33|13546.33|9
1725754630000|2024-09-08 00:17:10|13627.38|13547.38|13629.09|13549.09|13629.09|13549.09|13627.3|13547.3|10
1725754640000|2024-09-08 00:17:20|13629.11|13549.11|13629.92|13549.92|13629.96|13549.96|13628.24|13548.24|8
1725754650000|2024-09-08 00:17:30|13629.96|13549.96|13630.29|13550.29|13631.03|13551.03|13629.96|13549.96|10
1725754660000|2024-09-08 00:17:40|13630.52|13550.52|13629.55|13549.55|13630.82|13550.82|13629.53|13549.53|10
1725754670000|2024-09-08 00:17:50|13629.7|13549.7|13628.79|13548.79|13629.7|13549.7|13628.78|13548.78|10
1725754680000|2024-09-08 00:18:00|13627.9|13547.9|13627.51|13547.51|13627.92|13547.92|13625.67|13545.67|9
1725754690000|2024-09-08 00:18:10|13627.56|13547.56|13626.37|13546.37|13628.07|13548.07|13626.01|13546.01|9
1725754700000|2024-09-08 00:18:20|13626.28|13546.28|13625.81|13545.81|13626.28|13546.28|13625.81|13545.81|7
1725754710000|2024-09-08 00:18:30|13625.76|13545.76|13624.58|13544.58|13625.76|13545.76|13624.58|13544.58|9
1725754720000|2024-09-08 00:18:40|13624.61|13544.61|13624.69|13544.69|13624.97|13544.97|13624.6|13544.6|7
1725754730000|2024-09-08 00:18:50|13625.01|13545.01|13624.92|13544.92|13625.01|13545.01|13624.92|13544.92|5
1725754740000|2024-09-08 00:19:00|13624.65|13544.65|13624.32|13544.32|13624.65|13544.65|13624.24|13544.24|8
1725754750000|2024-09-08 00:19:10|13623.87|13543.87|13623.19|13543.19|13623.87|13543.87|13623.19|13543.19|10
1725754760000|2024-09-08 00:19:20|13623.17|13543.17|13623.18|13543.18|13623.18|13543.18|13622.87|13542.87|6
1725754770000|2024-09-08 00:19:30|13622.93|13542.93|13623.01|13543.01|13623.22|13543.22|13622.93|13542.93|6
1725754780000|2024-09-08 00:19:40|13623.03|13543.03|13622.17|13542.17|13623.06|13543.06|13622.12|13542.12|8
1725754790000|2024-09-08 00:19:50|13621.95|13541.95|13621.68|13541.68|13622.06|13542.06|13621.62|13541.62|10
1725754800000|2024-09-08 00:20:00|13621.89|13541.89|13621.26|13541.26|13621.89|13541.89|13621.26|13541.26|5
1725754810000|2024-09-08 00:20:10|13621.25|13541.25|13619.87|13539.87|13621.25|13541.25|13619.87|13539.87|8
1725754820000|2024-09-08 00:20:20|13619.83|13539.83|13620.19|13540.19|13620.4|13540.4|13619.83|13539.83|10
1725754830000|2024-09-08 00:20:30|13620.17|13540.17|13624.58|13544.58|13624.58|13544.58|13620.17|13540.17|10
1725754840000|2024-09-08 00:20:40|13624.81|13544.81|13624.87|13544.87|13625.12|13545.12|13624.18|13544.18|8
1725754850000|2024-09-08 00:20:50|13625.06|13545.06|13624.38|13544.38|13625.82|13545.82|13624.19|13544.19|9
1725754860000|2024-09-08 00:21:00|13624.51|13544.51|13624.73|13544.73|13624.73|13544.73|13624.03|13544.03|9
1725754870000|2024-09-08 00:21:10|13625.61|13545.61|13627.93|13547.93|13627.93|13547.93|13625.61|13545.61|9
1725754880000|2024-09-08 00:21:20|13627.78|13547.78|13626.88|13546.88|13628.41|13548.41|13626.39|13546.39|10
1725754890000|2024-09-08 00:21:30|13627.13|13547.13|13627.1|13547.1|13627.22|13547.22|13627.08|13547.08|8
1725754900000|2024-09-08 00:21:40|13627.11|13547.11|13626.63|13546.63|13627.11|13547.11|13626.62|13546.62|9
1725754910000|2024-09-08 00:21:50|13626.36|13546.36|13627.23|13547.23|13627.43|13547.43|13626.3|13546.3|9
1725754920000|2024-09-08 00:22:00|13627.14|13547.14|13627.13|13547.13|13627.15|13547.15|13626.86|13546.86|5
1725754930000|2024-09-08 00:22:10|13627.09|13547.09|13626.08|13546.08|13627.09|13547.09|13626.08|13546.08|8
1725754940000|2024-09-08 00:22:20|13626.05|13546.05|13628.12|13548.12|13628.47|13548.47|13626.05|13546.05|10
1725754950000|2024-09-08 00:22:30|13628.14|13548.14|13627.77|13547.77|13628.43|13548.43|13627.77|13547.77|10
1725754960000|2024-09-08 00:22:40|13628|13548|13627.78|13547.78|13628.03|13548.03|13627.78|13547.78|6
1725754970000|2024-09-08 00:22:50|13627.8|13547.8|13625.36|13545.36|13627.8|13547.8|13625.36|13545.36|7
1725754980000|2024-09-08 00:23:00|13625.32|13545.32|13625.03|13545.03|13625.8|13545.8|13625.03|13545.03|10
1725754990000|2024-09-08 00:23:10|13625.28|13545.28|13625.8|13545.8|13625.8|13545.8|13624.97|13544.97|9
1725755000000|2024-09-08 00:23:20|13625.87|13545.87|13626.58|13546.58|13626.58|13546.58|13625.45|13545.45|10
1725755010000|2024-09-08 00:23:30|13627.05|13547.05|13626.98|13546.98|13627.18|13547.18|13626.78|13546.78|5
1725755020000|2024-09-08 00:23:40|13627|13547|13626.82|13546.82|13627|13547|13626.74|13546.74|7
1725755030000|2024-09-08 00:23:50|13627.23|13547.23|13626.95|13546.95|13627.55|13547.55|13626.91|13546.91|9
1725755040000|2024-09-08 00:24:00|13626.96|13546.96|13627.96|13547.96|13627.96|13547.96|13626.7|13546.7|9
1725755050000|2024-09-08 00:24:10|13628.24|13548.24|13627.88|13547.88|13628.24|13548.24|13627.88|13547.88|6
1725755060000|2024-09-08 00:24:20|13627.36|13547.36|13627.81|13547.81|13627.81|13547.81|13627|13547|10
1725755070000|2024-09-08 00:24:30|13629.24|13549.24|13629.72|13549.72|13629.72|13549.72|13628.95|13548.95|9
1725755080000|2024-09-08 00:24:40|13629.79|13549.79|13629.99|13549.99|13629.99|13549.99|13629.46|13549.46|7
1725755090000|2024-09-08 00:24:50|13630.01|13550.01|13630.04|13550.04|13630.04|13550.04|13629.06|13549.06|8
1725755100000|2024-09-08 00:25:00|13630.05|13550.05|13629.74|13549.74|13630.23|13550.23|13629.72|13549.72|8
1725755110000|2024-09-08 00:25:10|13629.79|13549.79|13630.8|13550.8|13630.8|13550.8|13629.79|13549.79|9
1725755120000|2024-09-08 00:25:20|13631.08|13551.08|13630.99|13550.99|13631.11|13551.11|13630.77|13550.77|8
1725755130000|2024-09-08 00:25:30|13630.73|13550.73|13630.82|13550.82|13631.27|13551.27|13630.73|13550.73|8
1725755140000|2024-09-08 00:25:40|13631|13551|13631.18|13551.18|13631.3|13551.3|13631|13551|7
1725755150000|2024-09-08 00:25:50|13631.15|13551.15|13631.3|13551.3|13631.3|13551.3|13630.83|13550.83|7
1725755160000|2024-09-08 00:26:00|13631.37|13551.37|13630.25|13550.25|13631.41|13551.41|13630.2|13550.2|9
1725755170000|2024-09-08 00:26:10|13630.26|13550.26|13628.8|13548.8|13630.29|13550.29|13628.8|13548.8|10
1725755180000|2024-09-08 00:26:20|13628.69|13548.69|13625.83|13545.83|13629.2|13549.2|13625.83|13545.83|10
1725755190000|2024-09-08 00:26:30|13625.77|13545.77|13625.77|13545.77|13625.99|13545.99|13625.7|13545.7|8
1725755200000|2024-09-08 00:26:40|13625.28|13545.28|13625.52|13545.52|13625.8|13545.8|13625.28|13545.28|8
1725755210000|2024-09-08 00:26:50|13625.62|13545.62|13627.05|13547.05|13627.05|13547.05|13625.62|13545.62|8
1725755220000|2024-09-08 00:27:00|13626.94|13546.94|13626.66|13546.66|13627.08|13547.08|13626.4|13546.4|9
1725755230000|2024-09-08 00:27:10|13626.38|13546.38|13626.55|13546.55|13626.64|13546.64|13626.38|13546.38|4
1725755240000|2024-09-08 00:27:20|13626.35|13546.35|13626.35|13546.35|13626.35|13546.35|13626.04|13546.04|7
1725755250000|2024-09-08 00:27:30|13626.62|13546.62|13626.29|13546.29|13626.62|13546.62|13626.29|13546.29|7
1725755260000|2024-09-08 00:27:40|13626.56|13546.56|13624.83|13544.83|13626.56|13546.56|13624.83|13544.83|6
1725755270000|2024-09-08 00:27:50|13623.95|13543.95|13623.83|13543.83|13624.07|13544.07|13623.55|13543.55|7
1725755280000|2024-09-08 00:28:00|13623.63|13543.63|13623.86|13543.86|13623.86|13543.86|13623.61|13543.61|4
1725755290000|2024-09-08 00:28:10|13623.82|13543.82|13622.89|13542.89|13623.84|13543.84|13622.57|13542.57|6
1725755300000|2024-09-08 00:28:20|13622.21|13542.21|13621.13|13541.13|13622.21|13542.21|13621.13|13541.13|6
1725755310000|2024-09-08 00:28:30|13621.04|13541.04|13620.29|13540.29|13621.04|13541.04|13620.05|13540.05|8
1725755320000|2024-09-08 00:28:40|13620.8|13540.8|13620.75|13540.75|13621.07|13541.07|13620.48|13540.48|10
1725755330000|2024-09-08 00:28:50|13620.81|13540.81|13620.62|13540.62|13621.1|13541.1|13620.62|13540.62|8
1725755340000|2024-09-08 00:29:00|13620.83|13540.83|13619.82|13539.82|13621.08|13541.08|13619.82|13539.82|10
1725755350000|2024-09-08 00:29:10|13619.38|13539.38|13619.26|13539.26|13619.59|13539.59|13619|13539|10
1725755360000|2024-09-08 00:29:20|13619.23|13539.23|13619.15|13539.15|13619.23|13539.23|13618.94|13538.94|7
1725755370000|2024-09-08 00:29:30|13618.94|13538.94|13618.73|13538.73|13619.01|13539.01|13618.57|13538.57|9
1725755380000|2024-09-08 00:29:40|13618.72|13538.72|13618.21|13538.21|13618.72|13538.72|13618.17|13538.17|6
1725755390000|2024-09-08 00:29:50|13618.44|13538.44|13617.15|13537.15|13618.44|13538.44|13616.93|13536.93|7
1725755400000|2024-09-08 00:30:00|13616.67|13536.67|13616.29|13536.29|13616.97|13536.97|13616.29|13536.29|7
1725755410000|2024-09-08 00:30:10|13616.25|13536.25|13615.98|13535.98|13616.44|13536.44|13615.98|13535.98|7
1725755420000|2024-09-08 00:30:20|13616.02|13536.02|13616.01|13536.01|13616.9|13536.9|13615.48|13535.48|9
1725755430000|2024-09-08 00:30:30|13615.99|13535.99|13613.46|13533.46|13615.99|13535.99|13613.11|13533.11|9
1725755440000|2024-09-08 00:30:40|13613.28|13533.28|13614.02|13534.02|13614.06|13534.06|13613.08|13533.08|10
1725755450000|2024-09-08 00:30:50|13614.01|13534.01|13613.48|13533.48|13614.01|13534.01|13613.26|13533.26|7
1725755460000|2024-09-08 00:31:00|13613.37|13533.37|13611.16|13531.16|13613.41|13533.41|13611.16|13531.16|10
1725755470000|2024-09-08 00:31:10|13610.38|13530.38|13608.82|13528.82|13610.45|13530.45|13608.82|13528.82|9
1725755480000|2024-09-08 00:31:20|13609.2|13529.2|13609.76|13529.76|13609.92|13529.92|13609.2|13529.2|8
1725755490000|2024-09-08 00:31:30|13609.75|13529.75|13610.09|13530.09|13610.3|13530.3|13609.75|13529.75|7
1725755500000|2024-09-08 00:31:40|13610.04|13530.04|13609.58|13529.58|13610.06|13530.06|13609.58|13529.58|10
1725755510000|2024-09-08 00:31:50|13609.53|13529.53|13609.62|13529.62|13609.62|13529.62|13609.3|13529.3|9
1725755520000|2024-09-08 00:32:00|13609.69|13529.69|13608.99|13528.99|13609.7|13529.7|13608.59|13528.59|10
1725755530000|2024-09-08 00:32:10|13608.93|13528.93|13608.94|13528.94|13609.19|13529.19|13608.39|13528.39|6
1725755540000|2024-09-08 00:32:20|13608.87|13528.87|13607.51|13527.51|13608.87|13528.87|13607.51|13527.51|10
1725755550000|2024-09-08 00:32:30|13607.58|13527.58|13607.45|13527.45|13608.07|13528.07|13607.32|13527.32|9
1725755560000|2024-09-08 00:32:40|13607.49|13527.49|13610.12|13530.12|13610.12|13530.12|13607.49|13527.49|10
1725755570000|2024-09-08 00:32:50|13609.74|13529.74|13611.67|13531.67|13611.67|13531.67|13609.03|13529.03|10
1725755580000|2024-09-08 00:33:00|13611.88|13531.88|13612.48|13532.48|13612.48|13532.48|13611.88|13531.88|9
1725755590000|2024-09-08 00:33:10|13612.47|13532.47|13610.84|13530.84|13612.47|13532.47|13610.84|13530.84|10
1725755600000|2024-09-08 00:33:20|13610.82|13530.82|13612.57|13532.57|13612.57|13532.57|13610.79|13530.79|7
1725755610000|2024-09-08 00:33:30|13612.67|13532.67|13610.95|13530.95|13612.67|13532.67|13610.84|13530.84|10
1725755620000|2024-09-08 00:33:40|13611.73|13531.73|13613.39|13533.39|13613.39|13533.39|13611.73|13531.73|7
1725755630000|2024-09-08 00:33:50|13613.67|13533.67|13613.98|13533.98|13614.86|13534.86|13613.67|13533.67|8
1725755640000|2024-09-08 00:34:00|13614.11|13534.11|13614.47|13534.47|13614.9|13534.9|13614.04|13534.04|8
1725755650000|2024-09-08 00:34:10|13614.46|13534.46|13615.83|13535.83|13615.83|13535.83|13614.46|13534.46|10
1725755660000|2024-09-08 00:34:20|13616.32|13536.32|13616.95|13536.95|13617.07|13537.07|13616.32|13536.32|10
1725755670000|2024-09-08 00:34:30|13616.69|13536.69|13616.45|13536.45|13616.69|13536.69|13616.45|13536.45|7
1725755680000|2024-09-08 00:34:40|13616.25|13536.25|13616.44|13536.44|13616.57|13536.57|13616.25|13536.25|10
1725755690000|2024-09-08 00:34:50|13616.46|13536.46|13618.02|13538.02|13618.22|13538.22|13616.46|13536.46|7
1725755700000|2024-09-08 00:35:00|13618.12|13538.12|13618.77|13538.77|13618.77|13538.77|13617.69|13537.69|10
1725755710000|2024-09-08 00:35:10|13618.68|13538.68|13618.7|13538.7|13618.94|13538.94|13618.04|13538.04|9
1725755720000|2024-09-08 00:35:20|13618.71|13538.71|13615.93|13535.93|13618.86|13538.86|13615.93|13535.93|7
1725755730000|2024-09-08 00:35:30|13616.08|13536.08|13614.08|13534.08|13616.08|13536.08|13614.08|13534.08|10
1725755740000|2024-09-08 00:35:40|13613.37|13533.37|13611.99|13531.99|13613.37|13533.37|13611.99|13531.99|9
1725755750000|2024-09-08 00:35:50|13612.07|13532.07|13611.79|13531.79|13612.07|13532.07|13611.54|13531.54|10
1725755760000|2024-09-08 00:36:00|13611.22|13531.22|13609.7|13529.7|13611.23|13531.23|13609.7|13529.7|10
1725755770000|2024-09-08 00:36:10|13609.62|13529.62|13611.73|13531.73|13611.89|13531.89|13609.35|13529.35|10
1725755780000|2024-09-08 00:36:20|13611.75|13531.75|13612.83|13532.83|13612.83|13532.83|13611.45|13531.45|10
1725755790000|2024-09-08 00:36:30|13612.84|13532.84|13614.78|13534.78|13614.78|13534.78|13612.84|13532.84|10
1725755800000|2024-09-08 00:36:40|13615.03|13535.03|13616.83|13536.83|13616.97|13536.97|13615.03|13535.03|8
1725755810000|2024-09-08 00:36:50|13616.91|13536.91|13616.84|13536.84|13617.2|13537.2|13616.55|13536.55|8
1725755820000|2024-09-08 00:37:00|13615.91|13535.91|13616.28|13536.28|13616.32|13536.32|13615.91|13535.91|8
1725755830000|2024-09-08 00:37:10|13616.25|13536.25|13615.85|13535.85|13616.25|13536.25|13615.55|13535.55|8
1725755840000|2024-09-08 00:37:20|13615.86|13535.86|13616.6|13536.6|13616.6|13536.6|13615.77|13535.77|10
1725755850000|2024-09-08 00:37:30|13616.58|13536.58|13615.82|13535.82|13616.6|13536.6|13615.82|13535.82|5
1725755860000|2024-09-08 00:37:40|13616.07|13536.07|13615.82|13535.82|13616.07|13536.07|13615.58|13535.58|8
1725755870000|2024-09-08 00:37:50|13615.86|13535.86|13616.09|13536.09|13616.13|13536.13|13615.86|13535.86|8
1725755880000|2024-09-08 00:38:00|13616.8|13536.8|13616.61|13536.61|13616.8|13536.8|13616.59|13536.59|8
1725755890000|2024-09-08 00:38:10|13616.83|13536.83|13617.39|13537.39|13617.39|13537.39|13616.83|13536.83|8
1725755900000|2024-09-08 00:38:20|13616.71|13536.71|13616.08|13536.08|13616.71|13536.71|13615.94|13535.94|7
1725755910000|2024-09-08 00:38:30|13615.86|13535.86|13615.95|13535.95|13616.41|13536.41|13615.82|13535.82|10
1725755920000|2024-09-08 00:38:40|13615.8|13535.8|13616.38|13536.38|13616.39|13536.39|13615.65|13535.65|8
1725755930000|2024-09-08 00:38:50|13616.54|13536.54|13616.22|13536.22|13616.54|13536.54|13616.12|13536.12|5
1725755940000|2024-09-08 00:39:00|13616.21|13536.21|13616|13536|13616.42|13536.42|13615.88|13535.88|9
1725755950000|2024-09-08 00:39:10|13616.01|13536.01|13615.99|13535.99|13616.75|13536.75|13615.99|13535.99|8
1725755960000|2024-09-08 00:39:20|13616.42|13536.42|13616.23|13536.23|13616.42|13536.42|13616.23|13536.23|7
1725755970000|2024-09-08 00:39:30|13615.73|13535.73|13616.49|13536.49|13616.49|13536.49|13615.7|13535.7|7
1725755980000|2024-09-08 00:39:40|13615.88|13535.88|13615.76|13535.76|13616.59|13536.59|13615.76|13535.76|9
1725755990000|2024-09-08 00:39:50|13615.66|13535.66|13615.09|13535.09|13615.75|13535.75|13614.78|13534.78|7
1725756000000|2024-09-08 00:40:00|13614.84|13534.84|13614.34|13534.34|13614.84|13534.84|13613.94|13533.94|9
1725756010000|2024-09-08 00:40:10|13614.33|13534.33|13614|13534|13614.63|13534.63|13613.9|13533.9|9
1725756020000|2024-09-08 00:40:20|13614.57|13534.57|13613.85|13533.85|13614.57|13534.57|13613.84|13533.84|7
1725756030000|2024-09-08 00:40:30|13613.77|13533.77|13613|13533|13613.77|13533.77|13613|13533|10
1725756040000|2024-09-08 00:40:40|13613.14|13533.14|13613.9|13533.9|13614.07|13534.07|13613.14|13533.14|10
1725756050000|2024-09-08 00:40:50|13613.72|13533.72|13614.28|13534.28|13614.28|13534.28|13613.7|13533.7|8
1725756060000|2024-09-08 00:41:00|13614.27|13534.27|13614.82|13534.82|13614.82|13534.82|13614.09|13534.09|9
1725756070000|2024-09-08 00:41:10|13614.83|13534.83|13614.84|13534.84|13614.84|13534.84|13614.22|13534.22|10
1725756080000|2024-09-08 00:41:20|13614.73|13534.73|13614.48|13534.48|13614.77|13534.77|13614.22|13534.22|9
1725756090000|2024-09-08 00:41:30|13614.72|13534.72|13614.7|13534.7|13614.72|13534.72|13614.38|13534.38|6
1725756100000|2024-09-08 00:41:40|13614.74|13534.74|13614.85|13534.85|13615.09|13535.09|13614.72|13534.72|10
1725756110000|2024-09-08 00:41:50|13614.88|13534.88|13614.78|13534.78|13615.45|13535.45|13614.77|13534.77|8
1725756120000|2024-09-08 00:42:00|13614.85|13534.85|13615.2|13535.2|13615.2|13535.2|13614.85|13534.85|9
1725756130000|2024-09-08 00:42:10|13615.45|13535.45|13616.84|13536.84|13617.32|13537.32|13615.45|13535.45|10
1725756140000|2024-09-08 00:42:20|13616.85|13536.85|13618.09|13538.09|13618.13|13538.13|13616.8|13536.8|10
1725756150000|2024-09-08 00:42:30|13618.08|13538.08|13618.39|13538.39|13618.39|13538.39|13617.41|13537.41|10
1725756160000|2024-09-08 00:42:40|13618.51|13538.51|13618.07|13538.07|13618.51|13538.51|13617.41|13537.41|8
1725756170000|2024-09-08 00:42:50|13618.06|13538.06|13616.9|13536.9|13618.06|13538.06|13616.9|13536.9|8
1725756180000|2024-09-08 00:43:00|13616.56|13536.56|13611.03|13531.03|13616.88|13536.88|13611.02|13531.02|10
1725756190000|2024-09-08 00:43:10|13610.92|13530.92|13608.51|13528.51|13610.92|13530.92|13608.5|13528.5|8
1725756200000|2024-09-08 00:43:20|13607.94|13527.94|13606.98|13526.98|13608.07|13528.07|13606.98|13526.98|10
1725756210000|2024-09-08 00:43:30|13606.97|13526.97|13605.49|13525.49|13606.97|13526.97|13605.49|13525.49|9
1725756220000|2024-09-08 00:43:40|13603.56|13523.56|13601.84|13521.84|13603.56|13523.56|13601.67|13521.67|8
1725756230000|2024-09-08 00:43:50|13601.11|13521.11|13598.76|13518.76|13601.11|13521.11|13598.76|13518.76|10
1725756240000|2024-09-08 00:44:00|13599.02|13519.02|13598.53|13518.53|13599.08|13519.08|13598.45|13518.45|9
1725756250000|2024-09-08 00:44:10|13598.58|13518.58|13599.37|13519.37|13599.37|13519.37|13598.57|13518.57|10
1725756260000|2024-09-08 00:44:20|13599.79|13519.79|13596.57|13516.57|13599.79|13519.79|13596.57|13516.57|10
1725756270000|2024-09-08 00:44:30|13596.46|13516.46|13593.92|13513.92|13597.22|13517.22|13593.92|13513.92|9
1725756280000|2024-09-08 00:44:40|13593.77|13513.77|13593.58|13513.58|13593.77|13513.77|13593.46|13513.46|7
1725756290000|2024-09-08 00:44:50|13593.57|13513.57|13591.51|13511.51|13593.59|13513.59|13591.51|13511.51|9
1725756300000|2024-09-08 00:45:00|13591.44|13511.44|13591.18|13511.18|13591.44|13511.44|13591.02|13511.02|8
1725756310000|2024-09-08 00:45:10|13591.04|13511.04|13590.82|13510.82|13591.04|13511.04|13590.74|13510.74|7
1725756320000|2024-09-08 00:45:20|13591.33|13511.33|13590.2|13510.2|13591.33|13511.33|13589.51|13509.51|10
1725756330000|2024-09-08 00:45:30|13590.21|13510.21|13590.13|13510.13|13590.29|13510.29|13589.76|13509.76|10
1725756340000|2024-09-08 00:45:40|13590.16|13510.16|13591.46|13511.46|13591.46|13511.46|13590.11|13510.11|10
1725756350000|2024-09-08 00:45:50|13591.91|13511.91|13592.44|13512.44|13592.58|13512.58|13591.91|13511.91|10
1725756360000|2024-09-08 00:46:00|13592.46|13512.46|13591.93|13511.93|13592.46|13512.46|13591.71|13511.71|8
1725756370000|2024-09-08 00:46:10|13591.68|13511.68|13589.63|13509.63|13591.68|13511.68|13589.63|13509.63|10
1725756380000|2024-09-08 00:46:20|13588.98|13508.98|13587.83|13507.83|13588.98|13508.98|13587.12|13507.12|10
1725756390000|2024-09-08 00:46:30|13588.07|13508.07|13587.05|13507.05|13588.07|13508.07|13586.8|13506.8|10
1725756400000|2024-09-08 00:46:40|13587.04|13507.04|13583.13|13503.13|13587.04|13507.04|13583.13|13503.13|8
1725756410000|2024-09-08 00:46:50|13582.51|13502.51|13580.68|13500.68|13582.51|13502.51|13580.68|13500.68|9
1725756420000|2024-09-08 00:47:00|13580.99|13500.99|13581.35|13501.35|13581.35|13501.35|13580.87|13500.87|10
1725756430000|2024-09-08 00:47:10|13581.12|13501.12|13582.81|13502.81|13583.03|13503.03|13581.12|13501.12|10
1725756440000|2024-09-08 00:47:20|13582.58|13502.58|13582.49|13502.49|13583.6|13503.6|13582.49|13502.49|10
1725756450000|2024-09-08 00:47:30|13582.95|13502.95|13584.17|13504.17|13584.17|13504.17|13582.95|13502.95|9
1725756460000|2024-09-08 00:47:40|13584.14|13504.14|13585.29|13505.29|13585.29|13505.29|13583.93|13503.93|9
1725756470000|2024-09-08 00:47:50|13585.33|13505.33|13585.35|13505.35|13585.68|13505.68|13585.33|13505.33|9
1725756480000|2024-09-08 00:48:00|13585.56|13505.56|13583.95|13503.95|13585.73|13505.73|13583.39|13503.39|8
1725756490000|2024-09-08 00:48:10|13584.38|13504.38|13585.32|13505.32|13585.56|13505.56|13584.15|13504.15|10
1725756500000|2024-09-08 00:48:20|13585.33|13505.33|13585.35|13505.35|13586.71|13506.71|13585.21|13505.21|10
1725756510000|2024-09-08 00:48:30|13585.48|13505.48|13585.52|13505.52|13586.26|13506.26|13585.48|13505.48|9
1725756520000|2024-09-08 00:48:40|13585.66|13505.66|13585.75|13505.75|13585.89|13505.89|13584.83|13504.83|7
1725756530000|2024-09-08 00:48:50|13586.1|13506.1|13586.6|13506.6|13586.6|13506.6|13585.52|13505.52|9
1725756540000|2024-09-08 00:49:00|13587.19|13507.19|13587.31|13507.31|13587.42|13507.42|13587.03|13507.03|9
1725756550000|2024-09-08 00:49:10|13588.18|13508.18|13589.59|13509.59|13589.59|13509.59|13588.18|13508.18|10
1725756560000|2024-09-08 00:49:20|13589.51|13509.51|13590.12|13510.12|13590.12|13510.12|13589.32|13509.32|9
1725756570000|2024-09-08 00:49:30|13590.17|13510.17|13590.96|13510.96|13590.96|13510.96|13590.17|13510.17|7
1725756580000|2024-09-08 00:49:40|13590.95|13510.95|13592.19|13512.19|13592.19|13512.19|13590.95|13510.95|8
1725756590000|2024-09-08 00:49:50|13592.53|13512.53|13593.7|13513.7|13593.7|13513.7|13592.53|13512.53|8
1725756600000|2024-09-08 00:50:00|13593.62|13513.62|13596.23|13516.23|13596.23|13516.23|13593.62|13513.62|8
1725756610000|2024-09-08 00:50:10|13596.42|13516.42|13595.85|13515.85|13596.47|13516.47|13595.73|13515.73|10
1725756620000|2024-09-08 00:50:20|13596.1|13516.1|13596.24|13516.24|13596.42|13516.42|13595.97|13515.97|8
1725756630000|2024-09-08 00:50:30|13596.25|13516.25|13595.67|13515.67|13596.25|13516.25|13595.67|13515.67|6
1725756640000|2024-09-08 00:50:40|13595.65|13515.65|13595.76|13515.76|13596.04|13516.04|13595.65|13515.65|6
1725756650000|2024-09-08 00:50:50|13595.83|13515.83|13595.89|13515.89|13596.11|13516.11|13595.36|13515.36|10
1725756660000|2024-09-08 00:51:00|13595.9|13515.9|13597.12|13517.12|13597.12|13517.12|13595.72|13515.72|9
1725756670000|2024-09-08 00:51:10|13598.05|13518.05|13597.67|13517.67|13598.05|13518.05|13597.19|13517.19|10
1725756680000|2024-09-08 00:51:20|13597.77|13517.77|13599.41|13519.41|13599.41|13519.41|13597.43|13517.43|9
1725756690000|2024-09-08 00:51:30|13599.47|13519.47|13601.64|13521.64|13601.64|13521.64|13599.47|13519.47|7
1725756700000|2024-09-08 00:51:40|13601.66|13521.66|13602.19|13522.19|13602.8|13522.8|13601.66|13521.66|9
1725756710000|2024-09-08 00:51:50|13602.68|13522.68|13602.1|13522.1|13602.68|13522.68|13602.1|13522.1|7
1725756720000|2024-09-08 00:52:00|13602.61|13522.61|13603.08|13523.08|13603.08|13523.08|13602.44|13522.44|5
1725756730000|2024-09-08 00:52:10|13603.54|13523.54|13605.04|13525.04|13605.04|13525.04|13603.54|13523.54|9
1725756740000|2024-09-08 00:52:20|13605.63|13525.63|13609.08|13529.08|13609.08|13529.08|13605.63|13525.63|10
1725756750000|2024-09-08 00:52:30|13609.21|13529.21|13609.08|13529.08|13609.21|13529.21|13608.77|13528.77|7
1725756760000|2024-09-08 00:52:40|13609.33|13529.33|13611.23|13531.23|13611.23|13531.23|13609.04|13529.04|10
1725756770000|2024-09-08 00:52:50|13611.25|13531.25|13612.1|13532.1|13612.1|13532.1|13610.73|13530.73|9
1725756780000|2024-09-08 00:53:00|13612.17|13532.17|13613.02|13533.02|13613.02|13533.02|13612.11|13532.11|10
1725756790000|2024-09-08 00:53:10|13614.08|13534.08|13614.69|13534.69|13615|13535|13614.08|13534.08|10
1725756800000|2024-09-08 00:53:20|13615.07|13535.07|13615.93|13535.93|13616.38|13536.38|13615.07|13535.07|10
1725756810000|2024-09-08 00:53:30|13615.91|13535.91|13616.98|13536.98|13616.98|13536.98|13615.91|13535.91|7
1725756820000|2024-09-08 00:53:40|13616.66|13536.66|13617.19|13537.19|13617.19|13537.19|13616.66|13536.66|9
1725756830000|2024-09-08 00:53:50|13616.71|13536.71|13616.97|13536.97|13617.25|13537.25|13616.71|13536.71|8
1725756840000|2024-09-08 00:54:00|13616.98|13536.98|13617.8|13537.8|13617.8|13537.8|13616.8|13536.8|10
1725756850000|2024-09-08 00:54:10|13617.87|13537.87|13618.47|13538.47|13618.47|13538.47|13617.87|13537.87|10
1725756860000|2024-09-08 00:54:20|13618.46|13538.46|13619.94|13539.94|13620.58|13540.58|13618.46|13538.46|7
1725756870000|2024-09-08 00:54:30|13619.84|13539.84|13619.84|13539.84|13620.67|13540.67|13619.84|13539.84|5
1725756880000|2024-09-08 00:54:40|13620.6|13540.6|13620.75|13540.75|13621.11|13541.11|13620.6|13540.6|9
1725756890000|2024-09-08 00:54:50|13621.13|13541.13|13621.17|13541.17|13621.56|13541.56|13621.13|13541.13|7
1725756900000|2024-09-08 00:55:00|13621.12|13541.12|13621.92|13541.92|13621.92|13541.92|13621.12|13541.12|8
1725756910000|2024-09-08 00:55:10|13621.91|13541.91|13622.61|13542.61|13622.61|13542.61|13621.24|13541.24|10
1725756920000|2024-09-08 00:55:20|13622.6|13542.6|13623.87|13543.87|13623.87|13543.87|13622.25|13542.25|7
1725756930000|2024-09-08 00:55:30|13623.88|13543.88|13623.3|13543.3|13623.88|13543.88|13623.11|13543.11|5
1725756940000|2024-09-08 00:55:40|13623.76|13543.76|13624.08|13544.08|13624.08|13544.08|13623.27|13543.27|7
1725756950000|2024-09-08 00:55:50|13624.09|13544.09|13625.86|13545.86|13625.92|13545.92|13624.09|13544.09|8
1725756960000|2024-09-08 00:56:00|13625.09|13545.09|13629.95|13549.95|13630.71|13550.71|13625.09|13545.09|9
1725756970000|2024-09-08 00:56:10|13630.51|13550.51|13632.73|13552.73|13632.78|13552.78|13630.51|13550.51|10
1725756980000|2024-09-08 00:56:20|13632.57|13552.57|13632.23|13552.23|13632.57|13552.57|13631.88|13551.88|10
1725756990000|2024-09-08 00:56:30|13632.21|13552.21|13631.51|13551.51|13632.38|13552.38|13631.51|13551.51|9
1725757000000|2024-09-08 00:56:40|13631.74|13551.74|13631.59|13551.59|13631.74|13551.74|13631.17|13551.17|10
1725757010000|2024-09-08 00:56:50|13631.87|13551.87|13631.75|13551.75|13632.1|13552.1|13631.75|13551.75|10
1725757020000|2024-09-08 00:57:00|13631.98|13551.98|13631.75|13551.75|13632.06|13552.06|13631.75|13551.75|9
1725757030000|2024-09-08 00:57:10|13631.61|13551.61|13631.46|13551.46|13631.83|13551.83|13631.46|13551.46|8
1725757040000|2024-09-08 00:57:20|13631.45|13551.45|13632.08|13552.08|13632.08|13552.08|13631.45|13551.45|10
1725757050000|2024-09-08 00:57:30|13632.1|13552.1|13632.35|13552.35|13632.35|13552.35|13632.06|13552.06|9
1725757060000|2024-09-08 00:57:40|13632.09|13552.09|13632.96|13552.96|13632.96|13552.96|13631.72|13551.72|10
1725757070000|2024-09-08 00:57:50|13633.12|13553.12|13634.36|13554.36|13634.44|13554.44|13632.91|13552.91|9
1725757080000|2024-09-08 00:58:00|13634.88|13554.88|13634.29|13554.29|13634.88|13554.88|13634.05|13554.05|9
1725757090000|2024-09-08 00:58:10|13634.59|13554.59|13634.4|13554.4|13634.78|13554.78|13634.4|13554.4|8
1725757100000|2024-09-08 00:58:20|13634.52|13554.52|13635.08|13555.08|13635.25|13555.25|13634.49|13554.49|9
1725757110000|2024-09-08 00:58:30|13635.09|13555.09|13635.7|13555.7|13635.7|13555.7|13635.09|13555.09|8
1725757120000|2024-09-08 00:58:40|13635.69|13555.69|13634.05|13554.05|13635.69|13555.69|13634.05|13554.05|8
1725757130000|2024-09-08 00:58:50|13634.03|13554.03|13633.16|13553.16|13634.03|13554.03|13633.16|13553.16|7
1725757140000|2024-09-08 00:59:00|13633.42|13553.42|13633.61|13553.61|13633.75|13553.75|13633.42|13553.42|7
1725757150000|2024-09-08 00:59:10|13633.87|13553.87|13632.6|13552.6|13633.87|13553.87|13632.37|13552.37|9
1725757160000|2024-09-08 00:59:20|13632.34|13552.34|13630.63|13550.63|13632.34|13552.34|13630.34|13550.34|10
1725757170000|2024-09-08 00:59:30|13630.69|13550.69|13627.74|13547.74|13630.69|13550.69|13627.74|13547.74|10
1725757180000|2024-09-08 00:59:40|13627.73|13547.73|13627.55|13547.55|13627.91|13547.91|13627.55|13547.55|6
1725757190000|2024-09-08 00:59:50|13627.41|13547.41|13627.04|13547.04|13627.42|13547.42|13627.04|13547.04|7
1725757200000|2024-09-08 01:00:00|13626.61|13546.61|13626.69|13546.69|13627.04|13547.04|13626.44|13546.44|10
1725757210000|2024-09-08 01:00:10|13626.96|13546.96|13626.41|13546.41|13626.96|13546.96|13626.27|13546.27|10
1725757220000|2024-09-08 01:00:20|13626.38|13546.38|13626.02|13546.02|13626.38|13546.38|13625.87|13545.87|7
1725757230000|2024-09-08 01:00:30|13625.98|13545.98|13624.65|13544.65|13625.98|13545.98|13624.65|13544.65|10
1725757240000|2024-09-08 01:00:40|13624.59|13544.59|13623.85|13543.85|13624.59|13544.59|13623.85|13543.85|10
1725757250000|2024-09-08 01:00:50|13624.22|13544.22|13625.07|13545.07|13625.07|13545.07|13624.22|13544.22|7
1725757260000|2024-09-08 01:01:00|13624.9|13544.9|13623.99|13543.99|13625.08|13545.08|13623.59|13543.59|7
1725757270000|2024-09-08 01:01:10|13624.09|13544.09|13624.86|13544.86|13624.86|13544.86|13624.05|13544.05|10
1725757280000|2024-09-08 01:01:20|13625.92|13545.92|13628.64|13548.64|13628.67|13548.67|13625.92|13545.92|10
1725757290000|2024-09-08 01:01:30|13628.92|13548.92|13629.11|13549.11|13629.11|13549.11|13628.83|13548.83|9
1725757300000|2024-09-08 01:01:40|13629.17|13549.17|13628.93|13548.93|13629.17|13549.17|13628.93|13548.93|2
1725757310000|2024-09-08 01:01:50|13629.2|13549.2|13629.41|13549.41|13629.63|13549.63|13629.2|13549.2|7
1725757320000|2024-09-08 01:02:00|13629.36|13549.36|13631.7|13551.7|13631.7|13551.7|13629.36|13549.36|9
1725757330000|2024-09-08 01:02:10|13631.84|13551.84|13633.45|13553.45|13633.45|13553.45|13631.74|13551.74|8
1725757340000|2024-09-08 01:02:20|13633.73|13553.73|13634.39|13554.39|13634.44|13554.44|13633.33|13553.33|10
1725757350000|2024-09-08 01:02:30|13634.38|13554.38|13634.22|13554.22|13634.38|13554.38|13633.94|13553.94|9
1725757360000|2024-09-08 01:02:40|13634.21|13554.21|13633.82|13553.82|13634.25|13554.25|13633.82|13553.82|6
1725757370000|2024-09-08 01:02:50|13633.8|13553.8|13632.87|13552.87|13633.88|13553.88|13632.87|13552.87|8
1725757380000|2024-09-08 01:03:00|13632.88|13552.88|13632.8|13552.8|13633.27|13553.27|13632.8|13552.8|7
1725757390000|2024-09-08 01:03:10|13632.9|13552.9|13632.61|13552.61|13632.92|13552.92|13632.59|13552.59|9
1725757400000|2024-09-08 01:03:20|13632.63|13552.63|13632.95|13552.95|13632.96|13552.96|13630.78|13550.78|10
1725757410000|2024-09-08 01:03:30|13632.97|13552.97|13633.14|13553.14|13633.14|13553.14|13632.89|13552.89|7
1725757420000|2024-09-08 01:03:40|13633.2|13553.2|13633.82|13553.82|13633.82|13553.82|13633.2|13553.2|8
1725757430000|2024-09-08 01:03:50|13633.83|13553.83|13633.9|13553.9|13633.9|13553.9|13633.35|13553.35|7
1725757440000|2024-09-08 01:04:00|13633.95|13553.95|13632.92|13552.92|13634.49|13554.49|13632.92|13552.92|9
1725757450000|2024-09-08 01:04:10|13632.91|13552.91|13632.84|13552.84|13633.26|13553.26|13632.84|13552.84|6
1725757460000|2024-09-08 01:04:20|13632.83|13552.83|13633.66|13553.66|13633.85|13553.85|13632.83|13552.83|8
1725757470000|2024-09-08 01:04:30|13633.82|13553.82|13634.04|13554.04|13634.41|13554.41|13633.82|13553.82|8
1725757480000|2024-09-08 01:04:40|13634.09|13554.09|13634.69|13554.69|13634.69|13554.69|13634.09|13554.09|7
1725757490000|2024-09-08 01:04:50|13634.65|13554.65|13635.84|13555.84|13635.84|13555.84|13634.65|13554.65|7
1725757500000|2024-09-08 01:05:00|13635.36|13555.36|13637.39|13557.39|13637.39|13557.39|13635.36|13555.36|8
1725757510000|2024-09-08 01:05:10|13637.51|13557.51|13637.53|13557.53|13637.74|13557.74|13637.51|13557.51|7
1725757520000|2024-09-08 01:05:20|13637.86|13557.86|13639.79|13559.79|13639.79|13559.79|13637.86|13557.86|9
1725757530000|2024-09-08 01:05:30|13640.09|13560.09|13640.31|13560.31|13640.36|13560.36|13640.04|13560.04|8
1725757540000|2024-09-08 01:05:40|13639.98|13559.98|13639.62|13559.62|13640.25|13560.25|13639.62|13559.62|8
1725757550000|2024-09-08 01:05:50|13639.74|13559.74|13643.64|13563.64|13643.64|13563.64|13639.71|13559.71|8
1725757560000|2024-09-08 01:06:00|13643.83|13563.83|13647.65|13567.65|13647.65|13567.65|13643.83|13563.83|10
1725757570000|2024-09-08 01:06:10|13647.95|13567.95|13648.25|13568.25|13648.38|13568.38|13647.64|13567.64|9
1725757580000|2024-09-08 01:06:20|13648.01|13568.01|13646.75|13566.75|13648.01|13568.01|13646.75|13566.75|9
1725757590000|2024-09-08 01:06:30|13646.93|13566.93|13647.02|13567.02|13647.02|13567.02|13646.68|13566.68|7
1725757600000|2024-09-08 01:06:40|13646.81|13566.81|13652.27|13572.27|13652.66|13572.66|13646.81|13566.81|7
1725757610000|2024-09-08 01:06:50|13652.28|13572.28|13647.74|13567.74|13652.53|13572.53|13647.73|13567.73|7
1725757620000|2024-09-08 01:07:00|13647.46|13567.46|13647.97|13567.97|13647.97|13567.97|13647.45|13567.45|10
1725757630000|2024-09-08 01:07:10|13647.98|13567.98|13648.35|13568.35|13648.35|13568.35|13647.81|13567.81|10
1725757640000|2024-09-08 01:07:20|13648.59|13568.59|13650.33|13570.33|13650.33|13570.33|13648.52|13568.52|9
1725757650000|2024-09-08 01:07:30|13650.73|13570.73|13651.39|13571.39|13651.39|13571.39|13650.73|13570.73|10
1725757660000|2024-09-08 01:07:40|13651.47|13571.47|13651.64|13571.64|13651.64|13571.64|13651.4|13571.4|8
1725757670000|2024-09-08 01:07:50|13651.95|13571.95|13651.51|13571.51|13651.95|13571.95|13651.51|13571.51|9
1725757680000|2024-09-08 01:08:00|13651.91|13571.91|13652.33|13572.33|13652.54|13572.54|13651.91|13571.91|10
1725757690000|2024-09-08 01:08:10|13652.26|13572.26|13652.98|13572.98|13652.98|13572.98|13652.2|13572.2|8
1725757700000|2024-09-08 01:08:20|13653.61|13573.61|13655.52|13575.52|13655.58|13575.58|13653.61|13573.61|10
1725757710000|2024-09-08 01:08:30|13655.38|13575.38|13656.28|13576.28|13656.28|13576.28|13655.36|13575.36|9
1725757720000|2024-09-08 01:08:40|13656.86|13576.86|13657.97|13577.97|13657.97|13577.97|13656.86|13576.86|9
1725757730000|2024-09-08 01:08:50|13658|13578|13659.26|13579.26|13659.26|13579.26|13657.9|13577.9|6
1725757740000|2024-09-08 01:09:00|13659.05|13579.05|13658.26|13578.26|13659.9|13579.9|13658.26|13578.26|10
1725757750000|2024-09-08 01:09:10|13658.45|13578.45|13656.02|13576.02|13658.45|13578.45|13656.02|13576.02|10
1725757760000|2024-09-08 01:09:20|13656.16|13576.16|13657.19|13577.19|13657.47|13577.47|13656.16|13576.16|9
1725757770000|2024-09-08 01:09:30|13657.23|13577.23|13657.61|13577.61|13657.91|13577.91|13657.22|13577.22|9
1725757780000|2024-09-08 01:09:40|13657.68|13577.68|13657.87|13577.87|13658.06|13578.06|13657.41|13577.41|10
1725757790000|2024-09-08 01:09:50|13657.64|13577.64|13657.7|13577.7|13658.14|13578.14|13657.62|13577.62|9
1725757800000|2024-09-08 01:10:00|13657.22|13577.22|13656.94|13576.94|13657.22|13577.22|13656.58|13576.58|10
1725757810000|2024-09-08 01:10:10|13656.67|13576.67|13656.56|13576.56|13656.67|13576.67|13656.1|13576.1|10
1725757820000|2024-09-08 01:10:20|13656.69|13576.69|13657.52|13577.52|13657.52|13577.52|13656.67|13576.67|9
1725757830000|2024-09-08 01:10:30|13657.6|13577.6|13659.19|13579.19|13659.32|13579.32|13657.6|13577.6|8
1725757840000|2024-09-08 01:10:40|13659.28|13579.28|13659.67|13579.67|13659.83|13579.83|13659.28|13579.28|9
1725757850000|2024-09-08 01:10:50|13659.71|13579.71|13659.83|13579.83|13659.91|13579.91|13659.71|13579.71|6
1725757860000|2024-09-08 01:11:00|13660.57|13580.57|13660.65|13580.65|13660.77|13580.77|13660.29|13580.29|9
1725757870000|2024-09-08 01:11:10|13660.22|13580.22|13660.57|13580.57|13660.57|13580.57|13660.07|13580.07|9
1725757880000|2024-09-08 01:11:20|13660.64|13580.64|13661.38|13581.38|13661.38|13581.38|13660.54|13580.54|9
1725757890000|2024-09-08 01:11:30|13661.66|13581.66|13664.36|13584.36|13664.36|13584.36|13661.66|13581.66|10
1725757900000|2024-09-08 01:11:40|13664.38|13584.38|13662.94|13582.94|13664.38|13584.38|13662.88|13582.88|8
1725757910000|2024-09-08 01:11:50|13662.89|13582.89|13663.23|13583.23|13663.23|13583.23|13662.45|13582.45|10
1725757920000|2024-09-08 01:12:00|13664.13|13584.13|13667.29|13587.29|13667.29|13587.29|13664.13|13584.13|10
1725757930000|2024-09-08 01:12:10|13667.3|13587.3|13668.22|13588.22|13668.22|13588.22|13667.04|13587.04|9
1725757940000|2024-09-08 01:12:20|13667.97|13587.97|13667.56|13587.56|13668.15|13588.15|13667.56|13587.56|9
1725757950000|2024-09-08 01:12:30|13667.77|13587.77|13667.45|13587.45|13667.77|13587.77|13667.22|13587.22|10
1725757960000|2024-09-08 01:12:40|13667.29|13587.29|13667.27|13587.27|13667.29|13587.29|13666.8|13586.8|10
1725757970000|2024-09-08 01:12:50|13667.15|13587.15|13665|13585|13667.36|13587.36|13665|13585|8
1725757980000|2024-09-08 01:13:00|13664.55|13584.55|13660.29|13580.29|13664.55|13584.55|13660.29|13580.29|10
1725757990000|2024-09-08 01:13:10|13660.17|13580.17|13659.08|13579.08|13660.3|13580.3|13659.08|13579.08|10
1725758000000|2024-09-08 01:13:20|13659.19|13579.19|13659.04|13579.04|13659.24|13579.24|13658.75|13578.75|10
1725758010000|2024-09-08 01:13:30|13659.05|13579.05|13658.78|13578.78|13659.47|13579.47|13658.77|13578.77|10
1725758020000|2024-09-08 01:13:40|13658.37|13578.37|13656.43|13576.43|13658.37|13578.37|13656.41|13576.41|10
1725758030000|2024-09-08 01:13:50|13656.02|13576.02|13655.08|13575.08|13656.07|13576.07|13655.08|13575.08|8
1725758040000|2024-09-08 01:14:00|13654.91|13574.91|13654.59|13574.59|13655.18|13575.18|13654.58|13574.58|9
1725758050000|2024-09-08 01:14:10|13654.58|13574.58|13654.43|13574.43|13654.99|13574.99|13654.43|13574.43|8
1725758060000|2024-09-08 01:14:20|13654.61|13574.61|13654.35|13574.35|13654.61|13574.61|13653.51|13573.51|10
1725758070000|2024-09-08 01:14:30|13653.97|13573.97|13653.61|13573.61|13654.05|13574.05|13653.57|13573.57|9
1725758080000|2024-09-08 01:14:40|13653.56|13573.56|13654.81|13574.81|13654.81|13574.81|13653.56|13573.56|10
1725758090000|2024-09-08 01:14:50|13654.05|13574.05|13653.29|13573.29|13654.05|13574.05|13653.02|13573.02|10
1725758100000|2024-09-08 01:15:00|13653.38|13573.38|13653.91|13573.91|13653.93|13573.93|13652.69|13572.69|9
1725758110000|2024-09-08 01:15:10|13653.57|13573.57|13655.29|13575.29|13655.29|13575.29|13653.57|13573.57|9
1725758120000|2024-09-08 01:15:20|13655.16|13575.16|13652.9|13572.9|13655.16|13575.16|13652.9|13572.9|9
1725758130000|2024-09-08 01:15:30|13652.75|13572.75|13653.06|13573.06|13653.54|13573.54|13652.64|13572.64|8
1725758140000|2024-09-08 01:15:40|13653.05|13573.05|13652.01|13572.01|13653.19|13573.19|13652.01|13572.01|8
1725758150000|2024-09-08 01:15:50|13651.82|13571.82|13651.46|13571.46|13651.82|13571.82|13651.46|13571.46|7
1725758160000|2024-09-08 01:16:00|13651.55|13571.55|13649.18|13569.18|13651.55|13571.55|13648.46|13568.46|10
1725758170000|2024-09-08 01:16:10|13648.16|13568.16|13648.6|13568.6|13648.85|13568.85|13647.6|13567.6|10
1725758180000|2024-09-08 01:16:20|13648.7|13568.7|13648.15|13568.15|13648.7|13568.7|13648.09|13568.09|10
1725758190000|2024-09-08 01:16:30|13648.52|13568.52|13649.41|13569.41|13649.41|13569.41|13648.38|13568.38|8
1725758200000|2024-09-08 01:16:40|13649.44|13569.44|13648.78|13568.78|13649.44|13569.44|13648.78|13568.78|6
1725758210000|2024-09-08 01:16:50|13648.35|13568.35|13648.39|13568.39|13648.75|13568.75|13648.35|13568.35|8
1725758220000|2024-09-08 01:17:00|13648.63|13568.63|13649.69|13569.69|13649.69|13569.69|13648.63|13568.63|7
1725758230000|2024-09-08 01:17:10|13649.71|13569.71|13651.49|13571.49|13651.49|13571.49|13649.34|13569.34|10
1725758240000|2024-09-08 01:17:20|13652.7|13572.7|13654.97|13574.97|13655.1|13575.1|13652.7|13572.7|10
1725758250000|2024-09-08 01:17:30|13655.1|13575.1|13654.36|13574.36|13655.1|13575.1|13654.3|13574.3|10
1725758260000|2024-09-08 01:17:40|13654.32|13574.32|13655.32|13575.32|13655.32|13575.32|13654.32|13574.32|8
1725758270000|2024-09-08 01:17:50|13655.06|13575.06|13655.58|13575.58|13656|13576|13655.06|13575.06|7
1725758280000|2024-09-08 01:18:00|13655.55|13575.55|13654.8|13574.8|13655.55|13575.55|13654.77|13574.77|8
1725758290000|2024-09-08 01:18:10|13654.82|13574.82|13656.85|13576.85|13656.85|13576.85|13654.82|13574.82|6
1725758300000|2024-09-08 01:18:20|13657.34|13577.34|13658.91|13578.91|13658.91|13578.91|13657.09|13577.09|10
1725758310000|2024-09-08 01:18:30|13658.45|13578.45|13659.43|13579.43|13659.43|13579.43|13658.44|13578.44|9
1725758320000|2024-09-08 01:18:40|13659.42|13579.42|13658.83|13578.83|13659.42|13579.42|13658.52|13578.52|7
1725758330000|2024-09-08 01:18:50|13658.52|13578.52|13658.21|13578.21|13658.52|13578.52|13657.45|13577.45|9
1725758340000|2024-09-08 01:19:00|13658.2|13578.2|13658.17|13578.17|13658.23|13578.23|13658.17|13578.17|5
1725758350000|2024-09-08 01:19:10|13658.32|13578.32|13659.58|13579.58|13659.58|13579.58|13658.32|13578.32|10
1725758360000|2024-09-08 01:19:20|13660.18|13580.18|13663.03|13583.03|13663.3|13583.3|13660.18|13580.18|10
1725758370000|2024-09-08 01:19:30|13663.08|13583.08|13663.48|13583.48|13663.85|13583.85|13663.05|13583.05|9
1725758380000|2024-09-08 01:19:40|13663.46|13583.46|13664.35|13584.35|13664.35|13584.35|13663.45|13583.45|5
1725758390000|2024-09-08 01:19:50|13664.29|13584.29|13664.25|13584.25|13664.38|13584.38|13664.01|13584.01|4
1725758400000|2024-09-08 01:20:00|13663.79|13583.79|13663.61|13583.61|13664.16|13584.16|13663.61|13583.61|6
1725758410000|2024-09-08 01:20:10|13663.09|13583.09|13663.54|13583.54|13663.54|13583.54|13662.79|13582.79|9
1725758420000|2024-09-08 01:20:20|13663.55|13583.55|13663.21|13583.21|13663.95|13583.95|13663.21|13583.21|8
1725758430000|2024-09-08 01:20:30|13662.81|13582.81|13662.2|13582.2|13662.99|13582.99|13662.2|13582.2|9
1725758440000|2024-09-08 01:20:40|13662.56|13582.56|13662.86|13582.86|13663.36|13583.36|13662.56|13582.56|7
1725758450000|2024-09-08 01:20:50|13662.93|13582.93|13663.55|13583.55|13663.67|13583.67|13662.75|13582.75|7
1725758460000|2024-09-08 01:21:00|13663.08|13583.08|13664.93|13584.93|13664.93|13584.93|13663.06|13583.06|9
1725758470000|2024-09-08 01:21:10|13665.33|13585.33|13666.3|13586.3|13666.3|13586.3|13664.67|13584.67|9
1725758480000|2024-09-08 01:21:20|13666.21|13586.21|13669.46|13589.46|13669.46|13589.46|13666.21|13586.21|10
1725758490000|2024-09-08 01:21:30|13669.78|13589.78|13670.25|13590.25|13670.25|13590.25|13669.21|13589.21|10
1725758500000|2024-09-08 01:21:40|13670.21|13590.21|13669.76|13589.76|13670.21|13590.21|13669.76|13589.76|6
1725758510000|2024-09-08 01:21:50|13669.74|13589.74|13670.39|13590.39|13670.57|13590.57|13669.74|13589.74|10
1725758520000|2024-09-08 01:22:00|13670.42|13590.42|13670.49|13590.49|13670.79|13590.79|13670.42|13590.42|8
1725758530000|2024-09-08 01:22:10|13669.88|13589.88|13676.06|13596.06|13676.52|13596.52|13669.88|13589.88|10
1725758540000|2024-09-08 01:22:20|13676.65|13596.65|13675.95|13595.95|13677.43|13597.43|13675.95|13595.95|10
1725758550000|2024-09-08 01:22:30|13675.72|13595.72|13674.93|13594.93|13675.83|13595.83|13674.58|13594.58|10
1725758560000|2024-09-08 01:22:40|13674.96|13594.96|13674.38|13594.38|13674.97|13594.97|13674.38|13594.38|7
1725758570000|2024-09-08 01:22:50|13674.04|13594.04|13673.6|13593.6|13674.69|13594.69|13673.6|13593.6|9
1725758580000|2024-09-08 01:23:00|13673.95|13593.95|13672.5|13592.5|13673.95|13593.95|13672.37|13592.37|10
1725758590000|2024-09-08 01:23:10|13672.45|13592.45|13672.48|13592.48|13672.68|13592.68|13672.42|13592.42|9
1725758600000|2024-09-08 01:23:20|13672.47|13592.47|13672.33|13592.33|13672.84|13592.84|13672.31|13592.31|7
1725758610000|2024-09-08 01:23:30|13672.08|13592.08|13672.8|13592.8|13672.8|13592.8|13672.08|13592.08|4
1725758620000|2024-09-08 01:23:40|13672.6|13592.6|13670.75|13590.75|13672.6|13592.6|13670.75|13590.75|9
1725758630000|2024-09-08 01:23:50|13670.42|13590.42|13669.09|13589.09|13670.42|13590.42|13668.86|13588.86|8
1725758640000|2024-09-08 01:24:00|13668.74|13588.74|13667.95|13587.95|13668.76|13588.76|13667.86|13587.86|8
1725758650000|2024-09-08 01:24:10|13668.15|13588.15|13667.96|13587.96|13668.15|13588.15|13667.75|13587.75|9
1725758660000|2024-09-08 01:24:20|13667.89|13587.89|13667|13587|13667.89|13587.89|13666.99|13586.99|9
1725758670000|2024-09-08 01:24:30|13666.91|13586.91|13666.12|13586.12|13667.19|13587.19|13666.09|13586.09|9
1725758680000|2024-09-08 01:24:40|13666.11|13586.11|13666.21|13586.21|13666.36|13586.36|13666|13586|7
1725758690000|2024-09-08 01:24:50|13665.97|13585.97|13665.38|13585.38|13665.97|13585.97|13665.37|13585.37|8
1725758700000|2024-09-08 01:25:00|13664.9|13584.9|13665.22|13585.22|13665.22|13585.22|13664.7|13584.7|9
1725758710000|2024-09-08 01:25:10|13665.18|13585.18|13664.69|13584.69|13665.18|13585.18|13664.69|13584.69|8
1725758720000|2024-09-08 01:25:20|13664.68|13584.68|13662.53|13582.53|13664.68|13584.68|13662.53|13582.53|8
1725758730000|2024-09-08 01:25:30|13662.45|13582.45|13661.28|13581.28|13662.48|13582.48|13661.28|13581.28|10
1725758740000|2024-09-08 01:25:40|13661.24|13581.24|13659.62|13579.62|13661.24|13581.24|13659.62|13579.62|10
1725758750000|2024-09-08 01:25:50|13659.55|13579.55|13659.61|13579.61|13660.05|13580.05|13659.52|13579.52|7
1725758760000|2024-09-08 01:26:00|13659.62|13579.62|13659.01|13579.01|13659.65|13579.65|13659.01|13579.01|9
1725758770000|2024-09-08 01:26:10|13658.95|13578.95|13658.92|13578.92|13658.95|13578.95|13658.55|13578.55|8
1725758780000|2024-09-08 01:26:20|13659.31|13579.31|13660.01|13580.01|13660.01|13580.01|13659.31|13579.31|10
1725758790000|2024-09-08 01:26:30|13660.02|13580.02|13659.04|13579.04|13660.02|13580.02|13659.04|13579.04|5
1725758800000|2024-09-08 01:26:40|13658.99|13578.99|13658.63|13578.63|13658.99|13578.99|13658.63|13578.63|7
1725758810000|2024-09-08 01:26:50|13658.99|13578.99|13656.4|13576.4|13658.99|13578.99|13656.4|13576.4|9
1725758820000|2024-09-08 01:27:00|13656.15|13576.15|13656.74|13576.74|13657.41|13577.41|13655.94|13575.94|10
1725758830000|2024-09-08 01:27:10|13656.75|13576.75|13657.14|13577.14|13657.14|13577.14|13656.37|13576.37|7
1725758840000|2024-09-08 01:27:20|13657.41|13577.41|13657.78|13577.78|13657.78|13577.78|13656.92|13576.92|8
1725758850000|2024-09-08 01:27:30|13657.87|13577.87|13657.82|13577.82|13657.87|13577.87|13656.78|13576.78|10
1725758860000|2024-09-08 01:27:40|13657.94|13577.94|13657.66|13577.66|13658.01|13578.01|13657.49|13577.49|7
1725758870000|2024-09-08 01:27:50|13657.98|13577.98|13658.19|13578.19|13658.19|13578.19|13657.37|13577.37|6
1725758880000|2024-09-08 01:28:00|13658.69|13578.69|13659.04|13579.04|13659.48|13579.48|13658.69|13578.69|9
1725758890000|2024-09-08 01:28:10|13659.3|13579.3|13659.31|13579.31|13659.31|13579.31|13659.27|13579.27|4
1725758900000|2024-09-08 01:28:20|13658.56|13578.56|13657.99|13577.99|13658.56|13578.56|13657.99|13577.99|8
1725758910000|2024-09-08 01:28:30|13657.92|13577.92|13658.1|13578.1|13658.1|13578.1|13657.85|13577.85|5
1725758920000|2024-09-08 01:28:40|13658.07|13578.07|13658.71|13578.71|13658.71|13578.71|13658.01|13578.01|10
1725758930000|2024-09-08 01:28:50|13658.53|13578.53|13658.85|13578.85|13658.85|13578.85|13658.22|13578.22|7
1725758940000|2024-09-08 01:29:00|13658.98|13578.98|13658.49|13578.49|13658.98|13578.98|13658.49|13578.49|10
1725758950000|2024-09-08 01:29:10|13658.76|13578.76|13658.73|13578.73|13658.81|13578.81|13658.47|13578.47|9
1725758960000|2024-09-08 01:29:20|13658.59|13578.59|13657.97|13577.97|13658.69|13578.69|13657.97|13577.97|7
1725758970000|2024-09-08 01:29:30|13657.73|13577.73|13658.18|13578.18|13658.18|13578.18|13657.73|13577.73|7
1725758980000|2024-09-08 01:29:40|13657.92|13577.92|13658.06|13578.06|13658.07|13578.07|13657.82|13577.82|5
1725758990000|2024-09-08 01:29:50|13657.81|13577.81|13658.2|13578.2|13658.2|13578.2|13657.81|13577.81|3
1725759000000|2024-09-08 01:30:00|13658.25|13578.25|13658.09|13578.09|13658.25|13578.25|13657.67|13577.67|10
1725759010000|2024-09-08 01:30:10|13658.28|13578.28|13658.7|13578.7|13658.94|13578.94|13658.28|13578.28|7
1725759020000|2024-09-08 01:30:20|13658.69|13578.69|13659.61|13579.61|13660.4|13580.4|13658.69|13578.69|10
1725759030000|2024-09-08 01:30:30|13660.16|13580.16|13659.8|13579.8|13660.38|13580.38|13659.8|13579.8|9
1725759040000|2024-09-08 01:30:40|13659.67|13579.67|13660.31|13580.31|13660.31|13580.31|13659.67|13579.67|10
1725759050000|2024-09-08 01:30:50|13659.91|13579.91|13660.65|13580.65|13660.65|13580.65|13659.87|13579.87|7
1725759060000|2024-09-08 01:31:00|13660.8|13580.8|13660.77|13580.77|13660.95|13580.95|13660.64|13580.64|9
1725759070000|2024-09-08 01:31:10|13660.76|13580.76|13662.81|13582.81|13662.81|13582.81|13660.27|13580.27|8
1725759080000|2024-09-08 01:31:20|13662.85|13582.85|13662.76|13582.76|13663.12|13583.12|13662.76|13582.76|10
1725759090000|2024-09-08 01:31:30|13662.72|13582.72|13661.75|13581.75|13663.45|13583.45|13661.55|13581.55|10
1725759100000|2024-09-08 01:31:40|13661.92|13581.92|13662.81|13582.81|13662.93|13582.93|13661.73|13581.73|10
1725759110000|2024-09-08 01:31:50|13662.98|13582.98|13664.07|13584.07|13664.34|13584.34|13662.98|13582.98|9
1725759120000|2024-09-08 01:32:00|13664.17|13584.17|13665.23|13585.23|13665.23|13585.23|13664.17|13584.17|7
1725759130000|2024-09-08 01:32:10|13665.29|13585.29|13664.47|13584.47|13665.33|13585.33|13663.93|13583.93|8
1725759140000|2024-09-08 01:32:20|13664.44|13584.44|13664.39|13584.39|13664.44|13584.44|13663.82|13583.82|10
1725759150000|2024-09-08 01:32:30|13664.38|13584.38|13664.32|13584.32|13664.77|13584.77|13664.17|13584.17|9
1725759160000|2024-09-08 01:32:40|13664.66|13584.66|13665.15|13585.15|13665.15|13585.15|13664.66|13584.66|10
1725759170000|2024-09-08 01:32:50|13665.13|13585.13|13664.29|13584.29|13665.13|13585.13|13664.29|13584.29|7
1725759180000|2024-09-08 01:33:00|13664.38|13584.38|13665.95|13585.95|13666.17|13586.17|13664.26|13584.26|10
1725759190000|2024-09-08 01:33:10|13665.87|13585.87|13665.79|13585.79|13666.09|13586.09|13665.79|13585.79|5
1725759200000|2024-09-08 01:33:20|13665.74|13585.74|13664.87|13584.87|13665.74|13585.74|13664.8|13584.8|10
1725759210000|2024-09-08 01:33:30|13664.86|13584.86|13664.78|13584.78|13664.86|13584.86|13664.34|13584.34|5
1725759220000|2024-09-08 01:33:40|13664.53|13584.53|13664.13|13584.13|13664.66|13584.66|13663.89|13583.89|10
1725759230000|2024-09-08 01:33:50|13663.67|13583.67|13663.24|13583.24|13663.67|13583.67|13663.05|13583.05|9
1725759240000|2024-09-08 01:34:00|13663.05|13583.05|13663.1|13583.1|13663.1|13583.1|13662.53|13582.53|7
1725759250000|2024-09-08 01:34:10|13662.81|13582.81|13661.77|13581.77|13662.83|13582.83|13661.77|13581.77|8
1725759260000|2024-09-08 01:34:20|13662.02|13582.02|13661.49|13581.49|13662.02|13582.02|13661.24|13581.24|7
1725759270000|2024-09-08 01:34:30|13661.65|13581.65|13662.5|13582.5|13662.5|13582.5|13661.65|13581.65|10
1725759280000|2024-09-08 01:34:40|13662.17|13582.17|13662.35|13582.35|13662.93|13582.93|13662.1|13582.1|8
1725759290000|2024-09-08 01:34:50|13662.25|13582.25|13662.49|13582.49|13662.52|13582.52|13661.78|13581.78|9
1725759300000|2024-09-08 01:35:00|13662.66|13582.66|13662.98|13582.98|13662.98|13582.98|13662.61|13582.61|10
1725759310000|2024-09-08 01:35:10|13662.97|13582.97|13662.72|13582.72|13662.97|13582.97|13662.45|13582.45|7
1725759320000|2024-09-08 01:35:20|13662.91|13582.91|13662.58|13582.58|13663.13|13583.13|13662.58|13582.58|8
1725759330000|2024-09-08 01:35:30|13662.57|13582.57|13662.21|13582.21|13663.1|13583.1|13662.21|13582.21|10
1725759340000|2024-09-08 01:35:40|13662.19|13582.19|13661.49|13581.49|13662.3|13582.3|13661.49|13581.49|9
1725759350000|2024-09-08 01:35:50|13661.38|13581.38|13660.59|13580.59|13661.42|13581.42|13660.59|13580.59|8
1725759360000|2024-09-08 01:36:00|13660.11|13580.11|13660.1|13580.1|13660.34|13580.34|13660.07|13580.07|9
1725759370000|2024-09-08 01:36:10|13660.09|13580.09|13660.07|13580.07|13660.09|13580.09|13659.67|13579.67|8
1725759380000|2024-09-08 01:36:20|13660.08|13580.08|13660.78|13580.78|13660.78|13580.78|13660.08|13580.08|10
1725759390000|2024-09-08 01:36:30|13660.99|13580.99|13660.52|13580.52|13661.22|13581.22|13660.52|13580.52|8
1725759400000|2024-09-08 01:36:40|13661.08|13581.08|13661.43|13581.43|13661.58|13581.58|13661.08|13581.08|8
1725759410000|2024-09-08 01:36:50|13661.42|13581.42|13662.44|13582.44|13662.44|13582.44|13661.42|13581.42|8
1725759420000|2024-09-08 01:37:00|13662.21|13582.21|13661.41|13581.41|13662.21|13582.21|13661.41|13581.41|9
1725759430000|2024-09-08 01:37:10|13660.82|13580.82|13660.65|13580.65|13660.82|13580.82|13660.65|13580.65|5
1725759440000|2024-09-08 01:37:20|13660.66|13580.66|13660.51|13580.51|13660.66|13580.66|13660.3|13580.3|7
1725759450000|2024-09-08 01:37:30|13660.55|13580.55|13660.74|13580.74|13660.74|13580.74|13660.43|13580.43|8
1725759460000|2024-09-08 01:37:40|13660.68|13580.68|13660.15|13580.15|13660.68|13580.68|13660.15|13580.15|4
1725759470000|2024-09-08 01:37:50|13660.33|13580.33|13660.34|13580.34|13660.6|13580.6|13660.33|13580.33|6
1725759480000|2024-09-08 01:38:00|13660.35|13580.35|13660.57|13580.57|13660.61|13580.61|13660.35|13580.35|7
1725759490000|2024-09-08 01:38:10|13660.53|13580.53|13660.67|13580.67|13660.72|13580.72|13660.22|13580.22|6
1725759500000|2024-09-08 01:38:20|13660|13580|13660.25|13580.25|13660.26|13580.26|13660|13580|3
1725759510000|2024-09-08 01:38:30|13660.09|13580.09|13660.55|13580.55|13660.57|13580.57|13659.88|13579.88|9
1725759520000|2024-09-08 01:38:40|13660.39|13580.39|13660.58|13580.58|13660.58|13580.58|13660.35|13580.35|6
1725759530000|2024-09-08 01:38:50|13660.51|13580.51|13660.3|13580.3|13660.51|13580.51|13660.07|13580.07|6
1725759540000|2024-09-08 01:39:00|13660.55|13580.55|13660.57|13580.57|13660.57|13580.57|13659.76|13579.76|9
1725759550000|2024-09-08 01:39:10|13660.83|13580.83|13657.65|13577.65|13660.83|13580.83|13657.65|13577.65|10
1725759560000|2024-09-08 01:39:20|13656.93|13576.93|13656.28|13576.28|13656.93|13576.93|13656.28|13576.28|9
1725759570000|2024-09-08 01:39:30|13655.92|13575.92|13656.25|13576.25|13656.36|13576.36|13655.92|13575.92|9
1725759580000|2024-09-08 01:39:40|13655.99|13575.99|13654.91|13574.91|13655.99|13575.99|13654.34|13574.34|10
1725759590000|2024-09-08 01:39:50|13654.89|13574.89|13654.7|13574.7|13654.89|13574.89|13654.17|13574.17|9
1725759600000|2024-09-08 01:40:00|13654.86|13574.86|13654.71|13574.71|13654.97|13574.97|13654.64|13574.64|9
1725759610000|2024-09-08 01:40:10|13654.85|13574.85|13653.78|13573.78|13654.85|13574.85|13653.74|13573.74|10
1725759620000|2024-09-08 01:40:20|13653.68|13573.68|13652.26|13572.26|13653.68|13573.68|13652.26|13572.26|10
1725759630000|2024-09-08 01:40:30|13652.24|13572.24|13651.34|13571.34|13652.24|13572.24|13651.34|13571.34|10
1725759640000|2024-09-08 01:40:40|13651.32|13571.32|13651.3|13571.3|13651.58|13571.58|13651.27|13571.27|7
1725759650000|2024-09-08 01:40:50|13651.46|13571.46|13652.74|13572.74|13652.74|13572.74|13651.46|13571.46|8
1725759660000|2024-09-08 01:41:00|13652.77|13572.77|13653.23|13573.23|13653.96|13573.96|13652.53|13572.53|10
1725759670000|2024-09-08 01:41:10|13653.27|13573.27|13653.13|13573.13|13653.35|13573.35|13652.56|13572.56|10
1725759680000|2024-09-08 01:41:20|13653.17|13573.17|13652.97|13572.97|13653.32|13573.32|13652.97|13572.97|10
1725759690000|2024-09-08 01:41:30|13653.12|13573.12|13654.73|13574.73|13655.11|13575.11|13653.09|13573.09|10
1725759700000|2024-09-08 01:41:40|13654.69|13574.69|13653.9|13573.9|13655.07|13575.07|13653.09|13573.09|10
1725759710000|2024-09-08 01:41:50|13654.29|13574.29|13654.3|13574.3|13654.42|13574.42|13654.29|13574.29|9
1725759720000|2024-09-08 01:42:00|13654.13|13574.13|13654.14|13574.14|13654.41|13574.41|13654.02|13574.02|9
1725759730000|2024-09-08 01:42:10|13653.99|13573.99|13654.09|13574.09|13654.11|13574.11|13653.88|13573.88|10
1725759740000|2024-09-08 01:42:20|13653.97|13573.97|13653.32|13573.32|13653.97|13573.97|13653.23|13573.23|8
1725759750000|2024-09-08 01:42:30|13653.3|13573.3|13653.28|13573.28|13653.3|13573.3|13652.97|13572.97|9
1725759760000|2024-09-08 01:42:40|13653.45|13573.45|13653.47|13573.47|13653.6|13573.6|13653.45|13573.45|9
1725759770000|2024-09-08 01:42:50|13653.73|13573.73|13653.8|13573.8|13653.8|13573.8|13653.38|13573.38|7
1725759780000|2024-09-08 01:43:00|13654|13574|13654.47|13574.47|13654.56|13574.56|13654|13574|10
1725759790000|2024-09-08 01:43:10|13654.58|13574.58|13654.48|13574.48|13654.6|13574.6|13654.18|13574.18|10
1725759800000|2024-09-08 01:43:20|13654.63|13574.63|13655.39|13575.39|13655.45|13575.45|13654.63|13574.63|10
1725759810000|2024-09-08 01:43:30|13655.13|13575.13|13655.29|13575.29|13655.35|13575.35|13655.13|13575.13|8
1725759820000|2024-09-08 01:43:40|13655.28|13575.28|13655.3|13575.3|13655.3|13575.3|13655.03|13575.03|6
1725759830000|2024-09-08 01:43:50|13655.29|13575.29|13654.56|13574.56|13655.3|13575.3|13654.56|13574.56|5
1725759840000|2024-09-08 01:44:00|13654.71|13574.71|13654.49|13574.49|13654.71|13574.71|13653.85|13573.85|10
1725759850000|2024-09-08 01:44:10|13654.47|13574.47|13654.22|13574.22|13654.73|13574.73|13654.19|13574.19|9
1725759860000|2024-09-08 01:44:20|13654.24|13574.24|13653.81|13573.81|13654.42|13574.42|13653.81|13573.81|10
1725759870000|2024-09-08 01:44:30|13653.74|13573.74|13654.02|13574.02|13654.07|13574.07|13653.71|13573.71|5
1725759880000|2024-09-08 01:44:40|13653.25|13573.25|13653.62|13573.62|13653.62|13573.62|13653.25|13573.25|2
1725759890000|2024-09-08 01:44:50|13653.24|13573.24|13653.87|13573.87|13654.21|13574.21|13653.22|13573.22|10
1725759900000|2024-09-08 01:45:00|13653.56|13573.56|13653.11|13573.11|13653.56|13573.56|13652.65|13572.65|10
1725759910000|2024-09-08 01:45:10|13653.1|13573.1|13653.14|13573.14|13653.14|13573.14|13652.56|13572.56|7
1725759920000|2024-09-08 01:45:20|13653.2|13573.2|13653.77|13573.77|13654.05|13574.05|13653.2|13573.2|10
1725759930000|2024-09-08 01:45:30|13653.79|13573.79|13654.89|13574.89|13654.89|13574.89|13653.79|13573.79|10
1725759940000|2024-09-08 01:45:40|13655.39|13575.39|13653.61|13573.61|13655.49|13575.49|13653.61|13573.61|9
1725759950000|2024-09-08 01:45:50|13652.94|13572.94|13651.2|13571.2|13652.94|13572.94|13651.2|13571.2|10
1725759960000|2024-09-08 01:46:00|13651.17|13571.17|13650.7|13570.7|13651.58|13571.58|13650.7|13570.7|8
1725759970000|2024-09-08 01:46:10|13650.25|13570.25|13650.82|13570.82|13650.82|13570.82|13650.03|13570.03|9
1725759980000|2024-09-08 01:46:20|13650.86|13570.86|13649.65|13569.65|13650.86|13570.86|13649.61|13569.61|9
1725759990000|2024-09-08 01:46:30|13649.66|13569.66|13649.36|13569.36|13649.69|13569.69|13648.66|13568.66|9
1725760000000|2024-09-08 01:46:40|13649.23|13569.23|13649.17|13569.17|13649.26|13569.26|13648.59|13568.59|10
1725760010000|2024-09-08 01:46:50|13649.08|13569.08|13648.8|13568.8|13649.31|13569.31|13648.8|13568.8|8
1725760020000|2024-09-08 01:47:00|13649.19|13569.19|13648.72|13568.72|13649.19|13569.19|13648.72|13568.72|6
1725760030000|2024-09-08 01:47:10|13648.74|13568.74|13648.86|13568.86|13649.18|13569.18|13648.74|13568.74|10
1725760040000|2024-09-08 01:47:20|13648.83|13568.83|13649.44|13569.44|13649.44|13569.44|13648.63|13568.63|10
1725760050000|2024-09-08 01:47:30|13649.35|13569.35|13649.16|13569.16|13649.35|13569.35|13648.99|13568.99|10
1725760060000|2024-09-08 01:47:40|13649.26|13569.26|13649.13|13569.13|13649.59|13569.59|13649.09|13569.09|10
1725760070000|2024-09-08 01:47:50|13649.4|13569.4|13649.95|13569.95|13649.95|13569.95|13649.1|13569.1|10
1725760080000|2024-09-08 01:48:00|13649.91|13569.91|13649.87|13569.87|13650.2|13570.2|13649.85|13569.85|10
1725760090000|2024-09-08 01:48:10|13649.88|13569.88|13649.42|13569.42|13650.23|13570.23|13649.42|13569.42|8
1725760100000|2024-09-08 01:48:20|13649.33|13569.33|13649.82|13569.82|13649.82|13569.82|13649.28|13569.28|9
1725760110000|2024-09-08 01:48:30|13649.83|13569.83|13649.46|13569.46|13649.93|13569.93|13649.23|13569.23|10
1725760120000|2024-09-08 01:48:40|13648.92|13568.92|13647.53|13567.53|13649.15|13569.15|13647.53|13567.53|9
1725760130000|2024-09-08 01:48:50|13647.47|13567.47|13647.85|13567.85|13647.85|13567.85|13647.21|13567.21|8
1725760140000|2024-09-08 01:49:00|13647.9|13567.9|13647.64|13567.64|13648.52|13568.52|13647.64|13567.64|10
1725760150000|2024-09-08 01:49:10|13647.61|13567.61|13645.56|13565.56|13647.61|13567.61|13645.56|13565.56|10
1725760160000|2024-09-08 01:49:20|13645.51|13565.51|13646.4|13566.4|13646.4|13566.4|13645.51|13565.51|9
1725760170000|2024-09-08 01:49:30|13646.43|13566.43|13647.76|13567.76|13647.78|13567.78|13646.43|13566.43|9
1725760180000|2024-09-08 01:49:40|13647|13567|13647.09|13567.09|13647.84|13567.84|13646.83|13566.83|10
1725760190000|2024-09-08 01:49:50|13647.14|13567.14|13648.28|13568.28|13648.28|13568.28|13647.1|13567.1|5
1725760200000|2024-09-08 01:50:00|13648.84|13568.84|13651.17|13571.17|13651.17|13571.17|13648.72|13568.72|10
1725760210000|2024-09-08 01:50:10|13651.35|13571.35|13652.57|13572.57|13652.57|13572.57|13651.2|13571.2|10
1725760220000|2024-09-08 01:50:20|13652.67|13572.67|13653.17|13573.17|13653.17|13573.17|13652.67|13572.67|9
1725760230000|2024-09-08 01:50:30|13653.55|13573.55|13654.24|13574.24|13654.24|13574.24|13653.36|13573.36|8
1725760240000|2024-09-08 01:50:40|13654.12|13574.12|13653.59|13573.59|13654.37|13574.37|13653.59|13573.59|10
1725760250000|2024-09-08 01:50:50|13653.67|13573.67|13653.51|13573.51|13654.14|13574.14|13653.49|13573.49|8
1725760260000|2024-09-08 01:51:00|13653.54|13573.54|13654.31|13574.31|13654.35|13574.35|13653.54|13573.54|9
1725760270000|2024-09-08 01:51:10|13654.19|13574.19|13655.26|13575.26|13655.26|13575.26|13653.61|13573.61|9
1725760280000|2024-09-08 01:51:20|13656.21|13576.21|13656.6|13576.6|13656.62|13576.62|13655.9|13575.9|9
1725760290000|2024-09-08 01:51:30|13656.53|13576.53|13656.92|13576.92|13656.92|13576.92|13656.38|13576.38|8
1725760300000|2024-09-08 01:51:40|13656.77|13576.77|13657.02|13577.02|13657.02|13577.02|13656.52|13576.52|6
1725760310000|2024-09-08 01:51:50|13657.06|13577.06|13656.92|13576.92|13657.57|13577.57|13656.92|13576.92|8
1725760320000|2024-09-08 01:52:00|13657.26|13577.26|13656.87|13576.87|13657.28|13577.28|13656.87|13576.87|4
1725760330000|2024-09-08 01:52:10|13657.25|13577.25|13656.92|13576.92|13657.64|13577.64|13656.92|13576.92|8
1725760340000|2024-09-08 01:52:20|13656.49|13576.49|13657.45|13577.45|13657.45|13577.45|13655.9|13575.9|10
1725760350000|2024-09-08 01:52:30|13657.07|13577.07|13658.2|13578.2|13658.2|13578.2|13657.07|13577.07|10
1725760360000|2024-09-08 01:52:40|13658.14|13578.14|13657.37|13577.37|13658.23|13578.23|13657.29|13577.29|10
1725760370000|2024-09-08 01:52:50|13657.47|13577.47|13657.23|13577.23|13657.47|13577.47|13656.76|13576.76|10
1725760380000|2024-09-08 01:53:00|13657.22|13577.22|13656.85|13576.85|13657.34|13577.34|13656.85|13576.85|8
1725760390000|2024-09-08 01:53:10|13657.3|13577.3|13656.93|13576.93|13657.3|13577.3|13656.74|13576.74|8
1725760400000|2024-09-08 01:53:20|13657.32|13577.32|13657.69|13577.69|13657.69|13577.69|13657.21|13577.21|9
1725760410000|2024-09-08 01:53:30|13657.46|13577.46|13660.89|13580.89|13660.89|13580.89|13657.46|13577.46|10
1725760420000|2024-09-08 01:53:40|13660.87|13580.87|13661.26|13581.26|13661.51|13581.51|13660.87|13580.87|8
1725760430000|2024-09-08 01:53:50|13661.23|13581.23|13662.21|13582.21|13662.21|13582.21|13661.14|13581.14|10
1725760440000|2024-09-08 01:54:00|13662.44|13582.44|13660.5|13580.5|13662.59|13582.59|13660.5|13580.5|10
1725760450000|2024-09-08 01:54:10|13660.25|13580.25|13659.39|13579.39|13660.43|13580.43|13659.39|13579.39|10
1725760460000|2024-09-08 01:54:20|13659.5|13579.5|13659.93|13579.93|13659.93|13579.93|13659.39|13579.39|8
1725760470000|2024-09-08 01:54:30|13659.97|13579.97|13658.74|13578.74|13659.97|13579.97|13658.74|13578.74|8
1725760480000|2024-09-08 01:54:40|13658.67|13578.67|13658.2|13578.2|13659.05|13579.05|13658.2|13578.2|8
1725760490000|2024-09-08 01:54:50|13657.77|13577.77|13657.33|13577.33|13657.85|13577.85|13657.33|13577.33|9
1725760500000|2024-09-08 01:55:00|13657.07|13577.07|13653.77|13573.77|13657.07|13577.07|13653.77|13573.77|10
1725760510000|2024-09-08 01:55:10|13653.08|13573.08|13653.32|13573.32|13653.33|13573.33|13652.85|13572.85|9
1725760520000|2024-09-08 01:55:20|13653.34|13573.34|13653.38|13573.38|13653.44|13573.44|13653.06|13573.06|10
1725760530000|2024-09-08 01:55:30|13653.34|13573.34|13653.34|13573.34|13653.34|13573.34|13652.92|13572.92|9
1725760540000|2024-09-08 01:55:40|13653.36|13573.36|13653.27|13573.27|13653.46|13573.46|13653.26|13573.26|8
1725760550000|2024-09-08 01:55:50|13653.64|13573.64|13654.34|13574.34|13654.75|13574.75|13653.64|13573.64|10
1725760560000|2024-09-08 01:56:00|13654.4|13574.4|13655.65|13575.65|13655.65|13575.65|13654.4|13574.4|10
1725760570000|2024-09-08 01:56:10|13655.29|13575.29|13654.54|13574.54|13655.29|13575.29|13654.54|13574.54|9
1725760580000|2024-09-08 01:56:20|13654.15|13574.15|13655.74|13575.74|13655.74|13575.74|13654.15|13574.15|9
1725760590000|2024-09-08 01:56:30|13655.92|13575.92|13657.55|13577.55|13657.55|13577.55|13655.92|13575.92|9
1725760600000|2024-09-08 01:56:40|13657.61|13577.61|13658.53|13578.53|13658.53|13578.53|13657.49|13577.49|10
1725760610000|2024-09-08 01:56:50|13658.64|13578.64|13660.49|13580.49|13660.57|13580.57|13658.64|13578.64|10
1725760620000|2024-09-08 01:57:00|13660.88|13580.88|13662.07|13582.07|13662.07|13582.07|13660.76|13580.76|9
1725760630000|2024-09-08 01:57:10|13662.51|13582.51|13662.58|13582.58|13662.81|13582.81|13662.29|13582.29|10
1725760640000|2024-09-08 01:57:20|13662.59|13582.59|13663.88|13583.88|13664.44|13584.44|13662.59|13582.59|10
1725760650000|2024-09-08 01:57:30|13663.86|13583.86|13664.55|13584.55|13664.94|13584.94|13663.86|13583.86|10
1725760660000|2024-09-08 01:57:40|13664.71|13584.71|13664.09|13584.09|13664.72|13584.72|13664.05|13584.05|10
1725760670000|2024-09-08 01:57:50|13664.01|13584.01|13664.12|13584.12|13664.26|13584.26|13664.01|13584.01|9
1725760680000|2024-09-08 01:58:00|13664.09|13584.09|13663.53|13583.53|13664.09|13584.09|13663.49|13583.49|9
1725760690000|2024-09-08 01:58:10|13663.78|13583.78|13663.85|13583.85|13663.85|13583.85|13663.42|13583.42|9
1725760700000|2024-09-08 01:58:20|13664.09|13584.09|13664.6|13584.6|13664.6|13584.6|13664.09|13584.09|9
1725760710000|2024-09-08 01:58:30|13664.36|13584.36|13664.55|13584.55|13664.89|13584.89|13663.77|13583.77|9
1725760720000|2024-09-08 01:58:40|13664.56|13584.56|13666.42|13586.42|13666.42|13586.42|13664.56|13584.56|10
1725760730000|2024-09-08 01:58:50|13666.44|13586.44|13666.33|13586.33|13666.48|13586.48|13666.29|13586.29|6
1725760740000|2024-09-08 01:59:00|13666.51|13586.51|13665.87|13585.87|13666.51|13586.51|13665.63|13585.63|9
1725760750000|2024-09-08 01:59:10|13666|13586|13666.14|13586.14|13666.15|13586.15|13665.92|13585.92|9
1725760760000|2024-09-08 01:59:20|13666.37|13586.37|13666.2|13586.2|13666.5|13586.5|13666.2|13586.2|9
1725760770000|2024-09-08 01:59:30|13666.37|13586.37|13666.01|13586.01|13666.77|13586.77|13666.01|13586.01|10
1725760780000|2024-09-08 01:59:40|13665.77|13585.77|13665.97|13585.97|13665.97|13585.97|13665.75|13585.75|9
1725760790000|2024-09-08 01:59:50|13666.04|13586.04|13666.6|13586.6|13666.6|13586.6|13666.04|13586.04|9
1725760800000|2024-09-08 02:00:00|13666.4|13586.4|13666.63|13586.63|13666.71|13586.71|13666.37|13586.37|8
1725760810000|2024-09-08 02:00:10|13666.62|13586.62|13666.69|13586.69|13666.69|13586.69|13666.32|13586.32|10
1725760820000|2024-09-08 02:00:20|13666.67|13586.67|13666.09|13586.09|13666.73|13586.73|13666.02|13586.02|8
1725760830000|2024-09-08 02:00:30|13666.58|13586.58|13667.03|13587.03|13667.03|13587.03|13666.21|13586.21|10
1725760840000|2024-09-08 02:00:40|13667.52|13587.52|13668.56|13588.56|13668.56|13588.56|13667.52|13587.52|9
1725760850000|2024-09-08 02:00:50|13668.57|13588.57|13669.26|13589.26|13669.41|13589.41|13668.57|13588.57|10
1725760860000|2024-09-08 02:01:00|13669.5|13589.5|13670.81|13590.81|13671.39|13591.39|13669.5|13589.5|10
1725760870000|2024-09-08 02:01:10|13670.87|13590.87|13671.01|13591.01|13671.15|13591.15|13670.87|13590.87|9
1725760880000|2024-09-08 02:01:20|13671.03|13591.03|13671.68|13591.68|13671.68|13591.68|13671.03|13591.03|10
1725760890000|2024-09-08 02:01:30|13671.7|13591.7|13672.12|13592.12|13672.12|13592.12|13671.7|13591.7|8
1725760900000|2024-09-08 02:01:40|13672.1|13592.1|13671.6|13591.6|13672.1|13592.1|13671.6|13591.6|5
1725760910000|2024-09-08 02:01:50|13671.58|13591.58|13671.35|13591.35|13671.59|13591.59|13671.24|13591.24|8
1725760920000|2024-09-08 02:02:00|13671.45|13591.45|13672.02|13592.02|13672.2|13592.2|13671.34|13591.34|8
1725760930000|2024-09-08 02:02:10|13672.08|13592.08|13673.29|13593.29|13673.29|13593.29|13672.08|13592.08|10
1725760940000|2024-09-08 02:02:20|13673.23|13593.23|13673.94|13593.94|13673.94|13593.94|13673.02|13593.02|9
1725760950000|2024-09-08 02:02:30|13673.98|13593.98|13673.91|13593.91|13674.05|13594.05|13673.78|13593.78|10
1725760960000|2024-09-08 02:02:40|13673.69|13593.69|13673.91|13593.91|13673.97|13593.97|13673.69|13593.69|8
1725760970000|2024-09-08 02:02:50|13673.97|13593.97|13674.02|13594.02|13674.05|13594.05|13673.76|13593.76|7
1725760980000|2024-09-08 02:03:00|13674|13594|13673.83|13593.83|13674.1|13594.1|13673.82|13593.82|9
1725760990000|2024-09-08 02:03:10|13673.84|13593.84|13674.1|13594.1|13674.12|13594.12|13673.84|13593.84|9
1725761000000|2024-09-08 02:03:20|13673.99|13593.99|13674.07|13594.07|13674.43|13594.43|13673.99|13593.99|9
1725761010000|2024-09-08 02:03:30|13673.69|13593.69|13673.5|13593.5|13673.69|13593.69|13673.32|13593.32|7
1725761020000|2024-09-08 02:03:40|13673.53|13593.53|13673.97|13593.97|13673.97|13593.97|13673.31|13593.31|7
1725761030000|2024-09-08 02:03:50|13673.82|13593.82|13674.19|13594.19|13674.19|13594.19|13673.8|13593.8|10
1725761040000|2024-09-08 02:04:00|13674.2|13594.2|13674.7|13594.7|13674.7|13594.7|13673.12|13593.12|8
1725761050000|2024-09-08 02:04:10|13675.41|13595.41|13677.17|13597.17|13677.17|13597.17|13675.41|13595.41|10
1725761060000|2024-09-08 02:04:20|13677.28|13597.28|13677.49|13597.49|13677.74|13597.74|13677.28|13597.28|9
1725761070000|2024-09-08 02:04:30|13677.46|13597.46|13677.62|13597.62|13677.67|13597.67|13677.46|13597.46|7
1725761080000|2024-09-08 02:04:40|13677.23|13597.23|13677.23|13597.23|13677.63|13597.63|13677.23|13597.23|5
1725761090000|2024-09-08 02:04:50|13677.33|13597.33|13678.1|13598.1|13678.1|13598.1|13677.33|13597.33|9
1725761100000|2024-09-08 02:05:00|13678.08|13598.08|13678.41|13598.41|13678.41|13598.41|13678.05|13598.05|9
1725761110000|2024-09-08 02:05:10|13678.46|13598.46|13678.71|13598.71|13678.9|13598.9|13678.34|13598.34|9
1725761120000|2024-09-08 02:05:20|13678.7|13598.7|13680.8|13600.8|13680.81|13600.81|13678.59|13598.59|10
1725761130000|2024-09-08 02:05:30|13681.62|13601.62|13681.99|13601.99|13681.99|13601.99|13681.45|13601.45|10
1725761140000|2024-09-08 02:05:40|13682.01|13602.01|13682.02|13602.02|13682.24|13602.24|13682.01|13602.01|7
1725761150000|2024-09-08 02:05:50|13682.03|13602.03|13684.25|13604.25|13684.25|13604.25|13682.03|13602.03|10
1725761160000|2024-09-08 02:06:00|13684.32|13604.32|13684.51|13604.51|13684.51|13604.51|13684.32|13604.32|8
1725761170000|2024-09-08 02:06:10|13684.47|13604.47|13683.77|13603.77|13684.63|13604.63|13683.74|13603.74|10
1725761180000|2024-09-08 02:06:20|13683.23|13603.23|13683.54|13603.54|13683.83|13603.83|13683.21|13603.21|10
1725761190000|2024-09-08 02:06:30|13683.36|13603.36|13683.19|13603.19|13683.43|13603.43|13682.98|13602.98|9
1725761200000|2024-09-08 02:06:40|13683.2|13603.2|13682.31|13602.31|13683.2|13603.2|13682.31|13602.31|4
1725761210000|2024-09-08 02:06:50|13681.89|13601.89|13680.21|13600.21|13681.89|13601.89|13680.21|13600.21|10
1725761220000|2024-09-08 02:07:00|13680.48|13600.48|13680.46|13600.46|13680.98|13600.98|13680.46|13600.46|8
1725761230000|2024-09-08 02:07:10|13680.55|13600.55|13679.67|13599.67|13680.58|13600.58|13679.67|13599.67|7
1725761240000|2024-09-08 02:07:20|13679.78|13599.78|13680.19|13600.19|13680.41|13600.41|13679.39|13599.39|8
1725761250000|2024-09-08 02:07:30|13680.6|13600.6|13682.56|13602.56|13682.56|13602.56|13680.6|13600.6|9
1725761260000|2024-09-08 02:07:40|13682.33|13602.33|13683.15|13603.15|13683.15|13603.15|13681.72|13601.72|9
1725761270000|2024-09-08 02:07:50|13683.1|13603.1|13682.75|13602.75|13683.1|13603.1|13682.45|13602.45|9
1725761280000|2024-09-08 02:08:00|13682.91|13602.91|13683|13603|13683|13603|13682.64|13602.64|10
1725761290000|2024-09-08 02:08:10|13683.01|13603.01|13683.5|13603.5|13683.5|13603.5|13682.68|13602.68|6
1725761300000|2024-09-08 02:08:20|13683.34|13603.34|13683.52|13603.52|13684|13604|13683.34|13603.34|9
1725761310000|2024-09-08 02:08:30|13683.53|13603.53|13683.34|13603.34|13683.85|13603.85|13683.31|13603.31|8
1725761320000|2024-09-08 02:08:40|13683.81|13603.81|13684.05|13604.05|13684.05|13604.05|13683.77|13603.77|7
1725761330000|2024-09-08 02:08:50|13684.02|13604.02|13683.74|13603.74|13684.13|13604.13|13683.69|13603.69|8
1725761340000|2024-09-08 02:09:00|13683.48|13603.48|13683.69|13603.69|13683.7|13603.7|13683.1|13603.1|8
1725761350000|2024-09-08 02:09:10|13683.77|13603.77|13683.91|13603.91|13683.91|13603.91|13683.3|13603.3|6
1725761360000|2024-09-08 02:09:20|13683.85|13603.85|13684.26|13604.26|13684.26|13604.26|13683.79|13603.79|10
1725761370000|2024-09-08 02:09:30|13684.28|13604.28|13684.01|13604.01|13684.41|13604.41|13683.99|13603.99|9
1725761380000|2024-09-08 02:09:40|13683.17|13603.17|13681.88|13601.88|13683.17|13603.17|13681.88|13601.88|9
1725761390000|2024-09-08 02:09:50|13682.03|13602.03|13682.88|13602.88|13682.88|13602.88|13682.03|13602.03|5
1725761400000|2024-09-08 02:10:00|13683.09|13603.09|13682.41|13602.41|13683.09|13603.09|13682.38|13602.38|9
1725761410000|2024-09-08 02:10:10|13681.98|13601.98|13682.58|13602.58|13682.6|13602.6|13681.98|13601.98|6
1725761420000|2024-09-08 02:10:20|13682.64|13602.64|13682.79|13602.79|13682.79|13602.79|13682.36|13602.36|10
1725761430000|2024-09-08 02:10:30|13682.78|13602.78|13683.01|13603.01|13683.16|13603.16|13682.37|13602.37|9
1725761440000|2024-09-08 02:10:40|13683.02|13603.02|13681.99|13601.99|13683.06|13603.06|13681.99|13601.99|8
1725761450000|2024-09-08 02:10:50|13681.95|13601.95|13682.69|13602.69|13684.27|13604.27|13681.95|13601.95|9
1725761460000|2024-09-08 02:11:00|13683.43|13603.43|13683.68|13603.68|13683.72|13603.72|13683.34|13603.34|8
1725761470000|2024-09-08 02:11:10|13683.32|13603.32|13684.52|13604.52|13684.52|13604.52|13683.32|13603.32|10
1725761480000|2024-09-08 02:11:20|13684.2|13604.2|13684.53|13604.53|13684.53|13604.53|13684.02|13604.02|10
1725761490000|2024-09-08 02:11:30|13684.54|13604.54|13684.83|13604.83|13684.91|13604.91|13684.4|13604.4|10
1725761500000|2024-09-08 02:11:40|13684.85|13604.85|13685.13|13605.13|13685.13|13605.13|13684.45|13604.45|7
1725761510000|2024-09-08 02:11:50|13685.15|13605.15|13684.81|13604.81|13685.19|13605.19|13684.7|13604.7|7
1725761520000|2024-09-08 02:12:00|13684.73|13604.73|13686.39|13606.39|13686.48|13606.48|13684.73|13604.73|10
1725761530000|2024-09-08 02:12:10|13686.99|13606.99|13686.63|13606.63|13687.11|13607.11|13686.63|13606.63|6
1725761540000|2024-09-08 02:12:20|13687.03|13607.03|13687.04|13607.04|13687.57|13607.57|13686.99|13606.99|10
1725761550000|2024-09-08 02:12:30|13687.21|13607.21|13688.08|13608.08|13689.22|13609.22|13687.21|13607.21|10
1725761560000|2024-09-08 02:12:40|13688.15|13608.15|13688.41|13608.41|13688.41|13608.41|13687.8|13607.8|8
1725761570000|2024-09-08 02:12:50|13688.47|13608.47|13689.31|13609.31|13689.31|13609.31|13688.47|13608.47|6
1725761580000|2024-09-08 02:13:00|13689.32|13609.32|13689|13609|13689.32|13609.32|13689|13609|5
1725761590000|2024-09-08 02:13:10|13689.26|13609.26|13689.48|13609.48|13689.48|13609.48|13688.99|13608.99|7
1725761600000|2024-09-08 02:13:20|13689.5|13609.5|13689.49|13609.49|13689.66|13609.66|13689.49|13609.49|8
1725761610000|2024-09-08 02:13:30|13689.5|13609.5|13689.99|13609.99|13690.53|13610.53|13689.5|13609.5|9
1725761620000|2024-09-08 02:13:40|13689.93|13609.93|13691.14|13611.14|13691.14|13611.14|13689.93|13609.93|7
1725761630000|2024-09-08 02:13:50|13691.19|13611.19|13693.27|13613.27|13693.27|13613.27|13691.18|13611.18|10
1725761640000|2024-09-08 02:14:00|13693.07|13613.07|13693.02|13613.02|13693.07|13613.07|13692.8|13612.8|9
1725761650000|2024-09-08 02:14:10|13692.87|13612.87|13691.6|13611.6|13692.87|13612.87|13691.4|13611.4|8
1725761660000|2024-09-08 02:14:20|13691.59|13611.59|13690.87|13610.87|13691.59|13611.59|13690.14|13610.14|9
1725761670000|2024-09-08 02:14:30|13690.88|13610.88|13690.11|13610.11|13690.9|13610.9|13690.11|13610.11|7
1725761680000|2024-09-08 02:14:40|13690.35|13610.35|13690.6|13610.6|13690.83|13610.83|13690.35|13610.35|8
1725761690000|2024-09-08 02:14:50|13691.11|13611.11|13691.52|13611.52|13691.52|13611.52|13691.11|13611.11|8
1725761700000|2024-09-08 02:15:00|13691.74|13611.74|13692.67|13612.67|13692.67|13612.67|13691.14|13611.14|9
1725761710000|2024-09-08 02:15:10|13692.41|13612.41|13693.09|13613.09|13693.09|13613.09|13692.41|13612.41|6
1725761720000|2024-09-08 02:15:20|13693.06|13613.06|13693.53|13613.53|13693.53|13613.53|13691.28|13611.28|9
1725761730000|2024-09-08 02:15:30|13693.99|13613.99|13693.64|13613.64|13694.08|13614.08|13693.52|13613.52|10
1725761740000|2024-09-08 02:15:40|13693.57|13613.57|13690.69|13610.69|13693.6|13613.6|13690.69|13610.69|10
1725761750000|2024-09-08 02:15:50|13690.63|13610.63|13692.11|13612.11|13692.18|13612.18|13690.63|13610.63|10
1725761760000|2024-09-08 02:16:00|13692.14|13612.14|13691.71|13611.71|13692.42|13612.42|13691.71|13611.71|10
1725761770000|2024-09-08 02:16:10|13691.31|13611.31|13689.7|13609.7|13691.46|13611.46|13689.7|13609.7|10
1725761780000|2024-09-08 02:16:20|13689.59|13609.59|13688.08|13608.08|13689.59|13609.59|13688.08|13608.08|9
1725761790000|2024-09-08 02:16:30|13687.88|13607.88|13686.09|13606.09|13687.88|13607.88|13686.09|13606.09|9
1725761800000|2024-09-08 02:16:40|13685.83|13605.83|13684.11|13604.11|13685.97|13605.97|13684.11|13604.11|10
1725761810000|2024-09-08 02:16:50|13684.05|13604.05|13682.99|13602.99|13684.05|13604.05|13682.99|13602.99|8
1725761820000|2024-09-08 02:17:00|13682.83|13602.83|13681.39|13601.39|13682.94|13602.94|13681.39|13601.39|10
1725761830000|2024-09-08 02:17:10|13681.55|13601.55|13681.09|13601.09|13681.55|13601.55|13681.09|13601.09|10
1725761840000|2024-09-08 02:17:20|13681.1|13601.1|13681.26|13601.26|13681.54|13601.54|13681.1|13601.1|7
1725761850000|2024-09-08 02:17:30|13681.27|13601.27|13682.11|13602.11|13682.11|13602.11|13681.27|13601.27|9
1725761860000|2024-09-08 02:17:40|13681.15|13601.15|13678.42|13598.42|13681.15|13601.15|13678.42|13598.42|10
1725761870000|2024-09-08 02:17:50|13678.37|13598.37|13678.44|13598.44|13678.44|13598.44|13677.75|13597.75|8
1725761880000|2024-09-08 02:18:00|13678.43|13598.43|13678.22|13598.22|13678.43|13598.43|13678|13598|9
1725761890000|2024-09-08 02:18:10|13678.78|13598.78|13678.48|13598.48|13678.78|13598.78|13678.19|13598.19|9
1725761900000|2024-09-08 02:18:20|13678.44|13598.44|13678.24|13598.24|13678.51|13598.51|13678.15|13598.15|8
1725761910000|2024-09-08 02:18:30|13678.18|13598.18|13678.32|13598.32|13678.57|13598.57|13678.18|13598.18|8
1725761920000|2024-09-08 02:18:40|13678.3|13598.3|13678.62|13598.62|13678.62|13598.62|13678.23|13598.23|8
1725761930000|2024-09-08 02:18:50|13678.57|13598.57|13679.48|13599.48|13679.48|13599.48|13678.23|13598.23|7
1725761940000|2024-09-08 02:19:00|13680.24|13600.24|13680.64|13600.64|13680.74|13600.74|13680.24|13600.24|9
1725761950000|2024-09-08 02:19:10|13680.59|13600.59|13681.51|13601.51|13681.51|13601.51|13680.59|13600.59|10
1725761960000|2024-09-08 02:19:20|13681.65|13601.65|13682.13|13602.13|13682.13|13602.13|13681.28|13601.28|6
1725761970000|2024-09-08 02:19:30|13681.62|13601.62|13681.62|13601.62|13681.62|13601.62|13681.62|13601.62|1
1725761980000|2024-09-08 02:19:40|13681.66|13601.66|13684.94|13604.94|13684.94|13604.94|13681.66|13601.66|7
1725761990000|2024-09-08 02:19:50|13684.92|13604.92|13686.47|13606.47|13686.47|13606.47|13684.71|13604.71|9
1725762000000|2024-09-08 02:20:00|13686.68|13606.68|13688.37|13608.37|13688.56|13608.56|13686.68|13606.68|10
1725762010000|2024-09-08 02:20:10|13688.46|13608.46|13689.14|13609.14|13689.14|13609.14|13688.1|13608.1|8
1725762020000|2024-09-08 02:20:20|13689.43|13609.43|13691|13611|13691|13611|13689.37|13609.37|4
1725762030000|2024-09-08 02:20:30|13691.66|13611.66|13692.75|13612.75|13692.76|13612.76|13691.66|13611.66|10
1725762040000|2024-09-08 02:20:40|13692.77|13612.77|13693.82|13613.82|13693.82|13613.82|13692.77|13612.77|2
1725762050000|2024-09-08 02:20:50|13693.9|13613.9|13694.03|13614.03|13694.13|13614.13|13693.83|13613.83|9
1725762060000|2024-09-08 02:21:00|13694.12|13614.12|13694.4|13614.4|13694.83|13614.83|13694.12|13614.12|9
1725762070000|2024-09-08 02:21:10|13694.39|13614.39|13694.54|13614.54|13694.54|13614.54|13694.04|13614.04|9
1725762080000|2024-09-08 02:21:20|13693.77|13613.77|13695.38|13615.38|13695.55|13615.55|13693.77|13613.77|10
1725762090000|2024-09-08 02:21:30|13695.24|13615.24|13695.01|13615.01|13695.37|13615.37|13694.77|13614.77|9
1725762100000|2024-09-08 02:21:40|13694.89|13614.89|13694.82|13614.82|13695.01|13615.01|13694.54|13614.54|9
1725762110000|2024-09-08 02:21:50|13694.75|13614.75|13694.52|13614.52|13694.88|13614.88|13694.52|13614.52|8
1725762120000|2024-09-08 02:22:00|13694.8|13614.8|13694.36|13614.36|13694.94|13614.94|13694.36|13614.36|8
1725762130000|2024-09-08 02:22:10|13694.87|13614.87|13695.76|13615.76|13696.1|13616.1|13694.87|13614.87|8
1725762140000|2024-09-08 02:22:20|13695.85|13615.85|13696.08|13616.08|13696.32|13616.32|13695.85|13615.85|7
1725762150000|2024-09-08 02:22:30|13696.06|13616.06|13696.25|13616.25|13696.39|13616.39|13696.06|13616.06|7
1725762160000|2024-09-08 02:22:40|13696.31|13616.31|13695.34|13615.34|13696.31|13616.31|13695.07|13615.07|10
1725762170000|2024-09-08 02:22:50|13695.33|13615.33|13696.94|13616.94|13697.57|13617.57|13694.49|13614.49|10
1725762180000|2024-09-08 02:23:00|13698.23|13618.23|13704.56|13624.56|13704.56|13624.56|13698.02|13618.02|10
1725762190000|2024-09-08 02:23:10|13704.74|13624.74|13702.62|13622.62|13704.74|13624.74|13702.62|13622.62|10
1725762200000|2024-09-08 02:23:20|13702.58|13622.58|13701.62|13621.62|13702.58|13622.58|13701.62|13621.62|9
1725762210000|2024-09-08 02:23:30|13701.57|13621.57|13699.5|13619.5|13701.75|13621.75|13699.5|13619.5|9
1725762220000|2024-09-08 02:23:40|13700.35|13620.35|13703.82|13623.82|13703.84|13623.84|13700.35|13620.35|10
1725762230000|2024-09-08 02:23:50|13703.97|13623.97|13706.88|13626.88|13706.88|13626.88|13703.97|13623.97|9
1725762240000|2024-09-08 02:24:00|13706.38|13626.38|13707.64|13627.64|13708.38|13628.38|13706.38|13626.38|10
1725762250000|2024-09-08 02:24:10|13707.18|13627.18|13705.87|13625.87|13707.18|13627.18|13705.87|13625.87|10
1725762260000|2024-09-08 02:24:20|13705.8|13625.8|13702.24|13622.24|13705.8|13625.8|13702.24|13622.24|10
1725762270000|2024-09-08 02:24:30|13702.37|13622.37|13703.57|13623.57|13703.67|13623.67|13702.08|13622.08|10
1725762280000|2024-09-08 02:24:40|13703.58|13623.58|13703.31|13623.31|13703.92|13623.92|13703.31|13623.31|10
1725762290000|2024-09-08 02:24:50|13703.3|13623.3|13703.62|13623.62|13703.68|13623.68|13703.3|13623.3|6
1725762300000|2024-09-08 02:25:00|13703.43|13623.43|13703.05|13623.05|13703.51|13623.51|13703.05|13623.05|8
1725762310000|2024-09-08 02:25:10|13703.35|13623.35|13703.45|13623.45|13703.46|13623.46|13703.27|13623.27|8
1725762320000|2024-09-08 02:25:20|13703.48|13623.48|13703.45|13623.45|13703.54|13623.54|13703.22|13623.22|6
1725762330000|2024-09-08 02:25:30|13704.28|13624.28|13708.08|13628.08|13708.35|13628.35|13704.28|13624.28|8
1725762340000|2024-09-08 02:25:40|13709.36|13629.36|13711.37|13631.37|13711.37|13631.37|13709.36|13629.36|10
1725762350000|2024-09-08 02:25:50|13712.09|13632.09|13711.92|13631.92|13712.57|13632.57|13711.6|13631.6|10
1725762360000|2024-09-08 02:26:00|13712.25|13632.25|13713.34|13633.34|13713.34|13633.34|13712.25|13632.25|10
1725762370000|2024-09-08 02:26:10|13713.3|13633.3|13713.35|13633.35|13713.88|13633.88|13713.3|13633.3|10
1725762380000|2024-09-08 02:26:20|13713.32|13633.32|13712.06|13632.06|13713.32|13633.32|13712|13632|10
1725762390000|2024-09-08 02:26:30|13712.15|13632.15|13711.61|13631.61|13712.37|13632.37|13711.27|13631.27|10
1725762400000|2024-09-08 02:26:40|13711.63|13631.63|13712.51|13632.51|13712.79|13632.79|13711.63|13631.63|10
1725762410000|2024-09-08 02:26:50|13712.6|13632.6|13713.57|13633.57|13713.59|13633.59|13712.6|13632.6|9
1725762420000|2024-09-08 02:27:00|13713.6|13633.6|13713.14|13633.14|13713.6|13633.6|13712.89|13632.89|8
1725762430000|2024-09-08 02:27:10|13713.15|13633.15|13713.51|13633.51|13713.72|13633.72|13712.91|13632.91|8
1725762440000|2024-09-08 02:27:20|13713.52|13633.52|13713.55|13633.55|13715.24|13635.24|13713.5|13633.5|9
1725762450000|2024-09-08 02:27:30|13713.54|13633.54|13714.85|13634.85|13715.04|13635.04|13713.53|13633.53|9
1725762460000|2024-09-08 02:27:40|13714.91|13634.91|13717.36|13637.36|13717.36|13637.36|13714.91|13634.91|10
1725762470000|2024-09-08 02:27:50|13717.11|13637.11|13717.55|13637.55|13717.55|13637.55|13716.83|13636.83|9
1725762480000|2024-09-08 02:28:00|13717.24|13637.24|13717.24|13637.24|13717.31|13637.31|13717.08|13637.08|8
1725762490000|2024-09-08 02:28:10|13716.94|13636.94|13717.33|13637.33|13717.33|13637.33|13716.1|13636.1|9
1725762500000|2024-09-08 02:28:20|13717.42|13637.42|13716.01|13636.01|13717.47|13637.47|13716.01|13636.01|10
1725762510000|2024-09-08 02:28:30|13716.04|13636.04|13715.76|13635.76|13716.11|13636.11|13715.76|13635.76|8
1725762520000|2024-09-08 02:28:40|13716.18|13636.18|13716.41|13636.41|13716.42|13636.42|13716.11|13636.11|8
1725762530000|2024-09-08 02:28:50|13716.56|13636.56|13717.42|13637.42|13717.73|13637.73|13716.56|13636.56|9
1725762540000|2024-09-08 02:29:00|13717.39|13637.39|13715.98|13635.98|13717.39|13637.39|13715.97|13635.97|10
1725762550000|2024-09-08 02:29:10|13715.99|13635.99|13717.58|13637.58|13717.58|13637.58|13715.99|13635.99|9
1725762560000|2024-09-08 02:29:20|13717.66|13637.66|13719.1|13639.1|13719.1|13639.1|13717.28|13637.28|10
1725762570000|2024-09-08 02:29:30|13719.66|13639.66|13720.37|13640.37|13720.37|13640.37|13719.55|13639.55|10
1725762580000|2024-09-08 02:29:40|13720.41|13640.41|13720.32|13640.32|13720.54|13640.54|13719.82|13639.82|10
1725762590000|2024-09-08 02:29:50|13720.28|13640.28|13718.18|13638.18|13720.28|13640.28|13718.18|13638.18|10
1725762600000|2024-09-08 02:30:00|13718.2|13638.2|13717.26|13637.26|13718.2|13638.2|13717.26|13637.26|10
1725762610000|2024-09-08 02:30:10|13717.67|13637.67|13717.08|13637.08|13718.2|13638.2|13717.06|13637.06|9
1725762620000|2024-09-08 02:30:20|13717.13|13637.13|13717.28|13637.28|13718.28|13638.28|13717.13|13637.13|9
1725762630000|2024-09-08 02:30:30|13717.02|13637.02|13716.29|13636.29|13717.02|13637.02|13716.29|13636.29|10
1725762640000|2024-09-08 02:30:40|13716.2|13636.2|13716.02|13636.02|13716.25|13636.25|13715.79|13635.79|10
1725762650000|2024-09-08 02:30:50|13715.76|13635.76|13714.73|13634.73|13716|13636|13714.73|13634.73|9
1725762660000|2024-09-08 02:31:00|13714.36|13634.36|13713.16|13633.16|13714.36|13634.36|13713.16|13633.16|9
1725762670000|2024-09-08 02:31:10|13713.14|13633.14|13712.51|13632.51|13713.14|13633.14|13712.51|13632.51|10
1725762680000|2024-09-08 02:31:20|13712.79|13632.79|13711.64|13631.64|13713|13633|13711.43|13631.43|10
1725762690000|2024-09-08 02:31:30|13711.59|13631.59|13711.94|13631.94|13711.94|13631.94|13711.43|13631.43|9
1725762700000|2024-09-08 02:31:40|13711.98|13631.98|13712.11|13632.11|13712.5|13632.5|13711.98|13631.98|10
1725762710000|2024-09-08 02:31:50|13712.13|13632.13|13710.57|13630.57|13712.13|13632.13|13710.26|13630.26|9
1725762720000|2024-09-08 02:32:00|13710.51|13630.51|13709.73|13629.73|13710.51|13630.51|13709.01|13629.01|10
1725762730000|2024-09-08 02:32:10|13708.99|13628.99|13709.15|13629.15|13709.54|13629.54|13708.99|13628.99|10
1725762740000|2024-09-08 02:32:20|13709.36|13629.36|13706.6|13626.6|13709.39|13629.39|13706.3|13626.3|10
1725762750000|2024-09-08 02:32:30|13706.5|13626.5|13707.78|13627.78|13707.78|13627.78|13706.39|13626.39|10
1725762760000|2024-09-08 02:32:40|13707.79|13627.79|13707.25|13627.25|13708.04|13628.04|13707.2|13627.2|8
1725762770000|2024-09-08 02:32:50|13706.86|13626.86|13706.62|13626.62|13707.47|13627.47|13706.62|13626.62|7
1725762780000|2024-09-08 02:33:00|13707|13627|13707.33|13627.33|13707.42|13627.42|13707|13627|7
1725762790000|2024-09-08 02:33:10|13707.28|13627.28|13709.11|13629.11|13709.3|13629.3|13707.28|13627.28|10
1725762800000|2024-09-08 02:33:20|13709|13629|13709.09|13629.09|13709.1|13629.1|13708.66|13628.66|8
1725762810000|2024-09-08 02:33:30|13708.7|13628.7|13706.48|13626.48|13708.7|13628.7|13706.46|13626.46|9
1725762820000|2024-09-08 02:33:40|13707.23|13627.23|13706.41|13626.41|13707.23|13627.23|13706.34|13626.34|9
1725762830000|2024-09-08 02:33:50|13706.67|13626.67|13705.89|13625.89|13706.81|13626.81|13705.89|13625.89|7
1725762840000|2024-09-08 02:34:00|13705.74|13625.74|13705.38|13625.38|13705.9|13625.9|13705.38|13625.38|9
1725762850000|2024-09-08 02:34:10|13705.31|13625.31|13705.4|13625.4|13705.56|13625.56|13705.3|13625.3|7
1725762860000|2024-09-08 02:34:20|13705.14|13625.14|13704.84|13624.84|13705.41|13625.41|13704.84|13624.84|6
1725762870000|2024-09-08 02:34:30|13704.54|13624.54|13704.39|13624.39|13704.76|13624.76|13704.39|13624.39|8
1725762880000|2024-09-08 02:34:40|13704.33|13624.33|13703.73|13623.73|13704.33|13624.33|13703.44|13623.44|8
1725762890000|2024-09-08 02:34:50|13703.92|13623.92|13704.06|13624.06|13704.07|13624.07|13703.36|13623.36|7
1725762900000|2024-09-08 02:35:00|13704.42|13624.42|13702.88|13622.88|13704.42|13624.42|13702.88|13622.88|7
1725762910000|2024-09-08 02:35:10|13702.86|13622.86|13703.14|13623.14|13703.14|13623.14|13701.87|13621.87|9
1725762920000|2024-09-08 02:35:20|13703.7|13623.7|13701.03|13621.03|13703.7|13623.7|13701.03|13621.03|10
1725762930000|2024-09-08 02:35:30|13700.51|13620.51|13697.66|13617.66|13700.51|13620.51|13697.66|13617.66|10
1725762940000|2024-09-08 02:35:40|13697.68|13617.68|13694.67|13614.67|13697.68|13617.68|13694.63|13614.63|10
1725762950000|2024-09-08 02:35:50|13693.8|13613.8|13692.35|13612.35|13693.81|13613.81|13692.35|13612.35|8
1725762960000|2024-09-08 02:36:00|13692.41|13612.41|13693.67|13613.67|13693.75|13613.75|13692.23|13612.23|7
1725762970000|2024-09-08 02:36:10|13693.63|13613.63|13693.97|13613.97|13694.33|13614.33|13693.53|13613.53|9
1725762980000|2024-09-08 02:36:20|13693.99|13613.99|13693.94|13613.94|13694.1|13614.1|13693.87|13613.87|8
1725762990000|2024-09-08 02:36:30|13693.81|13613.81|13693.63|13613.63|13694.23|13614.23|13693.63|13613.63|10
1725763000000|2024-09-08 02:36:40|13693.45|13613.45|13694.09|13614.09|13694.25|13614.25|13693.36|13613.36|9
1725763010000|2024-09-08 02:36:50|13694.12|13614.12|13695.12|13615.12|13695.13|13615.13|13694.12|13614.12|10
1725763020000|2024-09-08 02:37:00|13695.5|13615.5|13695.05|13615.05|13695.5|13615.5|13694.97|13614.97|9
1725763030000|2024-09-08 02:37:10|13695.03|13615.03|13694.01|13614.01|13695.03|13615.03|13694.01|13614.01|7
1725763040000|2024-09-08 02:37:20|13693.87|13613.87|13692.73|13612.73|13693.87|13613.87|13692.66|13612.66|9
1725763050000|2024-09-08 02:37:30|13692.72|13612.72|13692.5|13612.5|13692.74|13612.74|13692.31|13612.31|8
1725763060000|2024-09-08 02:37:40|13692.54|13612.54|13691.89|13611.89|13692.54|13612.54|13691.87|13611.87|8
1725763070000|2024-09-08 02:37:50|13691.58|13611.58|13690.85|13610.85|13691.86|13611.86|13690.85|13610.85|9
1725763080000|2024-09-08 02:38:00|13690.61|13610.61|13690.77|13610.77|13691.04|13611.04|13690.59|13610.59|9
1725763090000|2024-09-08 02:38:10|13690.73|13610.73|13691.03|13611.03|13691.08|13611.08|13689.82|13609.82|9
1725763100000|2024-09-08 02:38:20|13690.56|13610.56|13690.92|13610.92|13690.92|13610.92|13689.79|13609.79|9
1725763110000|2024-09-08 02:38:30|13691.07|13611.07|13691.72|13611.72|13691.72|13611.72|13691.07|13611.07|10
1725763120000|2024-09-08 02:38:40|13691.73|13611.73|13691.26|13611.26|13691.78|13611.78|13691.01|13611.01|10
1725763130000|2024-09-08 02:38:50|13691.5|13611.5|13691.42|13611.42|13691.67|13611.67|13691.31|13611.31|9
1725763140000|2024-09-08 02:39:00|13691.76|13611.76|13692.15|13612.15|13692.25|13612.25|13691.76|13611.76|8
1725763150000|2024-09-08 02:39:10|13692.16|13612.16|13693.21|13613.21|13693.21|13613.21|13692.16|13612.16|8
1725763160000|2024-09-08 02:39:20|13693.06|13613.06|13693.08|13613.08|13693.34|13613.34|13692.85|13612.85|7
1725763170000|2024-09-08 02:39:30|13693.58|13613.58|13693.66|13613.66|13693.73|13613.73|13693.51|13613.51|8
1725763180000|2024-09-08 02:39:40|13693.59|13613.59|13693.63|13613.63|13693.63|13613.63|13693.33|13613.33|6
1725763190000|2024-09-08 02:39:50|13693.37|13613.37|13693.92|13613.92|13694|13614|13693.37|13613.37|6
1725763200000|2024-09-08 02:40:00|13694.06|13614.06|13693.16|13613.16|13694.06|13614.06|13693.15|13613.15|10
1725763210000|2024-09-08 02:40:10|13693.69|13613.69|13694.59|13614.59|13694.59|13614.59|13693.29|13613.29|9
1725763220000|2024-09-08 02:40:20|13694.75|13614.75|13694.77|13614.77|13695.13|13615.13|13694.75|13614.75|10
1725763230000|2024-09-08 02:40:30|13694.75|13614.75|13694.98|13614.98|13695.23|13615.23|13694.75|13614.75|7
1725763240000|2024-09-08 02:40:40|13695.19|13615.19|13695.94|13615.94|13695.94|13615.94|13695.19|13615.19|9
1725763250000|2024-09-08 02:40:50|13695.9|13615.9|13696.01|13616.01|13696.02|13616.02|13695.33|13615.33|8
1725763260000|2024-09-08 02:41:00|13695.78|13615.78|13695.13|13615.13|13695.78|13615.78|13695.13|13615.13|8
1725763270000|2024-09-08 02:41:10|13694.18|13614.18|13694.76|13614.76|13694.95|13614.95|13694.18|13614.18|9
1725763280000|2024-09-08 02:41:20|13695.29|13615.29|13694.73|13614.73|13695.3|13615.3|13694.58|13614.58|9
1725763290000|2024-09-08 02:41:30|13694.8|13614.8|13695.02|13615.02|13695.23|13615.23|13694.75|13614.75|10
1725763300000|2024-09-08 02:41:40|13694.71|13614.71|13694.95|13614.95|13695.27|13615.27|13694.69|13614.69|7
1725763310000|2024-09-08 02:41:50|13694.98|13614.98|13694.79|13614.79|13695.09|13615.09|13694.79|13614.79|7
1725763320000|2024-09-08 02:42:00|13694.75|13614.75|13696.36|13616.36|13696.36|13616.36|13694.31|13614.31|8
1725763330000|2024-09-08 02:42:10|13697.49|13617.49|13697.51|13617.51|13697.62|13617.62|13697.19|13617.19|8
1725763340000|2024-09-08 02:42:20|13697.5|13617.5|13696.9|13616.9|13697.5|13617.5|13696.89|13616.89|9
1725763350000|2024-09-08 02:42:30|13696.98|13616.98|13696.71|13616.71|13696.98|13616.98|13696.51|13616.51|8
1725763360000|2024-09-08 02:42:40|13696.41|13616.41|13695.75|13615.75|13696.41|13616.41|13695.75|13615.75|9
1725763370000|2024-09-08 02:42:50|13695.51|13615.51|13695|13615|13695.76|13615.76|13695|13615|6
1725763380000|2024-09-08 02:43:00|13694.93|13614.93|13694.68|13614.68|13695.14|13615.14|13694.68|13614.68|10
1725763390000|2024-09-08 02:43:10|13693.92|13613.92|13692.19|13612.19|13693.92|13613.92|13692.19|13612.19|10
1725763400000|2024-09-08 02:43:20|13691.66|13611.66|13690.58|13610.58|13691.66|13611.66|13690.58|13610.58|10
1725763410000|2024-09-08 02:43:30|13690.49|13610.49|13690.61|13610.61|13690.61|13610.61|13690.08|13610.08|9
1725763420000|2024-09-08 02:43:40|13689.62|13609.62|13689.86|13609.86|13689.86|13609.86|13689.36|13609.36|6
1725763430000|2024-09-08 02:43:50|13689.66|13609.66|13689.17|13609.17|13689.66|13609.66|13688.8|13608.8|10
1725763440000|2024-09-08 02:44:00|13689.16|13609.16|13688.61|13608.61|13689.65|13609.65|13688.6|13608.6|8
1725763450000|2024-09-08 02:44:10|13689.09|13609.09|13689.06|13609.06|13689.09|13609.09|13688.81|13608.81|7
1725763460000|2024-09-08 02:44:20|13688.47|13608.47|13687.99|13607.99|13688.57|13608.57|13687.99|13607.99|8
1725763470000|2024-09-08 02:44:30|13687.49|13607.49|13687.65|13607.65|13687.78|13607.78|13687.41|13607.41|10
1725763480000|2024-09-08 02:44:40|13687.68|13607.68|13687.67|13607.67|13687.69|13607.69|13687.33|13607.33|6
1725763490000|2024-09-08 02:44:50|13687.53|13607.53|13687.25|13607.25|13687.53|13607.53|13687.11|13607.11|8
1725763500000|2024-09-08 02:45:00|13687.23|13607.23|13687.14|13607.14|13687.54|13607.54|13687.08|13607.08|8
1725763510000|2024-09-08 02:45:10|13687.4|13607.4|13687.13|13607.13|13687.41|13607.41|13687.12|13607.12|7
1725763520000|2024-09-08 02:45:20|13687.12|13607.12|13687.37|13607.37|13687.58|13607.58|13687.12|13607.12|9
1725763530000|2024-09-08 02:45:30|13687.06|13607.06|13687.12|13607.12|13688.2|13608.2|13686.84|13606.84|9
1725763540000|2024-09-08 02:45:40|13686.9|13606.9|13686.4|13606.4|13686.91|13606.91|13686.39|13606.39|8
1725763550000|2024-09-08 02:45:50|13686.39|13606.39|13685.95|13605.95|13686.39|13606.39|13685.65|13605.65|8
1725763560000|2024-09-08 02:46:00|13686.01|13606.01|13686.21|13606.21|13686.24|13606.24|13685.75|13605.75|8
1725763570000|2024-09-08 02:46:10|13686.2|13606.2|13685.69|13605.69|13686.45|13606.45|13685.68|13605.68|10
1725763580000|2024-09-08 02:46:20|13686.2|13606.2|13685.9|13605.9|13686.21|13606.21|13685.05|13605.05|9
1725763590000|2024-09-08 02:46:30|13686.62|13606.62|13686.45|13606.45|13687.1|13607.1|13686.45|13606.45|9
1725763600000|2024-09-08 02:46:40|13687.35|13607.35|13690.24|13610.24|13690.82|13610.82|13687.35|13607.35|10
1725763610000|2024-09-08 02:46:50|13689.91|13609.91|13690.69|13610.69|13690.78|13610.78|13689.79|13609.79|10
1725763620000|2024-09-08 02:47:00|13690.62|13610.62|13690.58|13610.58|13691.33|13611.33|13690.37|13610.37|10
1725763630000|2024-09-08 02:47:10|13690.72|13610.72|13692.07|13612.07|13692.07|13612.07|13690.37|13610.37|10
1725763640000|2024-09-08 02:47:20|13691.88|13611.88|13690.96|13610.96|13691.88|13611.88|13690.74|13610.74|10
1725763650000|2024-09-08 02:47:30|13691.48|13611.48|13692.05|13612.05|13692.05|13612.05|13691.29|13611.29|9
1725763660000|2024-09-08 02:47:40|13692.1|13612.1|13692.24|13612.24|13692.59|13612.59|13692.1|13612.1|5
1725763670000|2024-09-08 02:47:50|13692.26|13612.26|13691.63|13611.63|13692.87|13612.87|13691.63|13611.63|8
1725763680000|2024-09-08 02:48:00|13691.59|13611.59|13692.56|13612.56|13692.56|13612.56|13691.59|13611.59|9
1725763690000|2024-09-08 02:48:10|13692.6|13612.6|13692.99|13612.99|13692.99|13612.99|13692.22|13612.22|6
1725763700000|2024-09-08 02:48:20|13692.74|13612.74|13692.51|13612.51|13692.99|13612.99|13692.51|13612.51|10
1725763710000|2024-09-08 02:48:30|13692.47|13612.47|13694.42|13614.42|13694.42|13614.42|13691.92|13611.92|9
1725763720000|2024-09-08 02:48:40|13694.3|13614.3|13694.65|13614.65|13694.65|13614.65|13693.76|13613.76|8
1725763730000|2024-09-08 02:48:50|13694.66|13614.66|13695.1|13615.1|13695.16|13615.16|13694.66|13614.66|6
1725763740000|2024-09-08 02:49:00|13695.26|13615.26|13696.29|13616.29|13696.36|13616.36|13695.26|13615.26|10
1725763750000|2024-09-08 02:49:10|13699.55|13619.55|13701.51|13621.51|13701.51|13621.51|13699.51|13619.51|9
1725763760000|2024-09-08 02:49:20|13700.99|13620.99|13701.33|13621.33|13701.59|13621.59|13700.99|13620.99|8
1725763770000|2024-09-08 02:49:30|13701.22|13621.22|13701.22|13621.22|13701.47|13621.47|13700.79|13620.79|10
1725763780000|2024-09-08 02:49:40|13701.24|13621.24|13701.15|13621.15|13701.34|13621.34|13701.02|13621.02|8
1725763790000|2024-09-08 02:49:50|13701.13|13621.13|13701.16|13621.16|13701.25|13621.25|13700.7|13620.7|10
1725763800000|2024-09-08 02:50:00|13701.12|13621.12|13701.21|13621.21|13701.21|13621.21|13700.37|13620.37|9
1725763810000|2024-09-08 02:50:10|13701.17|13621.17|13701.19|13621.19|13701.19|13621.19|13700.5|13620.5|8
1725763820000|2024-09-08 02:50:20|13701.82|13621.82|13702.56|13622.56|13702.57|13622.57|13701.82|13621.82|10
1725763830000|2024-09-08 02:50:30|13702.59|13622.59|13703.08|13623.08|13703.08|13623.08|13702.59|13622.59|9
1725763840000|2024-09-08 02:50:40|13703.18|13623.18|13702.83|13622.83|13703.26|13623.26|13702.83|13622.83|9
1725763850000|2024-09-08 02:50:50|13702.74|13622.74|13701.85|13621.85|13702.74|13622.74|13701.85|13621.85|9
1725763860000|2024-09-08 02:51:00|13701.78|13621.78|13702.12|13622.12|13702.22|13622.22|13701.11|13621.11|10
1725763870000|2024-09-08 02:51:10|13702.35|13622.35|13702.63|13622.63|13702.63|13622.63|13702.29|13622.29|8
1725763880000|2024-09-08 02:51:20|13702.7|13622.7|13705.16|13625.16|13705.16|13625.16|13702.7|13622.7|10
1725763890000|2024-09-08 02:51:30|13705.5|13625.5|13705.22|13625.22|13705.71|13625.71|13705.18|13625.18|8
1725763900000|2024-09-08 02:51:40|13705.32|13625.32|13705.12|13625.12|13705.58|13625.58|13705.12|13625.12|7
1725763910000|2024-09-08 02:51:50|13705.1|13625.1|13705.33|13625.33|13705.51|13625.51|13705.1|13625.1|7
1725763920000|2024-09-08 02:52:00|13705.34|13625.34|13703.59|13623.59|13705.34|13625.34|13703.59|13623.59|9
1725763930000|2024-09-08 02:52:10|13702.64|13622.64|13703.61|13623.61|13703.61|13623.61|13702.34|13622.34|10
1725763940000|2024-09-08 02:52:20|13703.6|13623.6|13703.45|13623.45|13703.65|13623.65|13703.36|13623.36|8
1725763950000|2024-09-08 02:52:30|13703.51|13623.51|13704.11|13624.11|13704.11|13624.11|13703.27|13623.27|7
1725763960000|2024-09-08 02:52:40|13704.1|13624.1|13703.11|13623.11|13704.1|13624.1|13703.11|13623.11|9
1725763970000|2024-09-08 02:52:50|13702.91|13622.91|13702.75|13622.75|13703.05|13623.05|13702.7|13622.7|10
1725763980000|2024-09-08 02:53:00|13703.01|13623.01|13701.31|13621.31|13703.01|13623.01|13701.31|13621.31|9
1725763990000|2024-09-08 02:53:10|13701.65|13621.65|13702.36|13622.36|13702.61|13622.61|13701.65|13621.65|10
1725764000000|2024-09-08 02:53:20|13702.62|13622.62|13702.32|13622.32|13702.62|13622.62|13702.3|13622.3|7
1725764010000|2024-09-08 02:53:30|13702.26|13622.26|13701.32|13621.32|13702.26|13622.26|13701.32|13621.32|10
1725764020000|2024-09-08 02:53:40|13700.63|13620.63|13700.53|13620.53|13700.63|13620.63|13700.28|13620.28|9
1725764030000|2024-09-08 02:53:50|13700.55|13620.55|13700.49|13620.49|13700.55|13620.55|13699.84|13619.84|10
1725764040000|2024-09-08 02:54:00|13700.63|13620.63|13700.51|13620.51|13700.75|13620.75|13700.35|13620.35|9
1725764050000|2024-09-08 02:54:10|13697.06|13617.06|13696.35|13616.35|13697.06|13617.06|13695.51|13615.51|10
1725764060000|2024-09-08 02:54:20|13697.17|13617.17|13699.9|13619.9|13699.9|13619.9|13697.17|13617.17|10
1725764070000|2024-09-08 02:54:30|13699.86|13619.86|13700.31|13620.31|13700.5|13620.5|13699.86|13619.86|8
1725764080000|2024-09-08 02:54:40|13700.23|13620.23|13700.27|13620.27|13700.33|13620.33|13699.91|13619.91|9
1725764090000|2024-09-08 02:54:50|13699.85|13619.85|13700.23|13620.23|13700.26|13620.26|13699.85|13619.85|7
1725764100000|2024-09-08 02:55:00|13700.67|13620.67|13701.35|13621.35|13701.35|13621.35|13700.61|13620.61|8
1725764110000|2024-09-08 02:55:10|13701.29|13621.29|13701.15|13621.15|13701.32|13621.32|13700.75|13620.75|8
1725764120000|2024-09-08 02:55:20|13701.22|13621.22|13699.22|13619.22|13701.22|13621.22|13698.92|13618.92|10
1725764130000|2024-09-08 02:55:30|13700.44|13620.44|13701.32|13621.32|13701.39|13621.39|13700.44|13620.44|10
1725764140000|2024-09-08 02:55:40|13701.69|13621.69|13701.52|13621.52|13703.16|13623.16|13701.52|13621.52|8
1725764150000|2024-09-08 02:55:50|13701.59|13621.59|13701.74|13621.74|13702.2|13622.2|13701.59|13621.59|8
1725764160000|2024-09-08 02:56:00|13702.27|13622.27|13703.15|13623.15|13703.22|13623.22|13702.26|13622.26|8
1725764170000|2024-09-08 02:56:10|13703.28|13623.28|13704.44|13624.44|13704.5|13624.5|13702.96|13622.96|10
1725764180000|2024-09-08 02:56:20|13704.43|13624.43|13704.4|13624.4|13704.54|13624.54|13704.04|13624.04|9
1725764190000|2024-09-08 02:56:30|13704.42|13624.42|13704.12|13624.12|13704.5|13624.5|13704.08|13624.08|7
1725764200000|2024-09-08 02:56:40|13704.46|13624.46|13704.37|13624.37|13704.59|13624.59|13704.02|13624.02|8
1725764210000|2024-09-08 02:56:50|13704.78|13624.78|13703.91|13623.91|13704.79|13624.79|13703.91|13623.91|10
1725764220000|2024-09-08 02:57:00|13703.95|13623.95|13703.73|13623.73|13704.32|13624.32|13703.73|13623.73|8
1725764230000|2024-09-08 02:57:10|13703.85|13623.85|13704.51|13624.51|13704.51|13624.51|13703.85|13623.85|6
1725764240000|2024-09-08 02:57:20|13704.48|13624.48|13704.96|13624.96|13704.96|13624.96|13704.11|13624.11|8
1725764250000|2024-09-08 02:57:30|13703.82|13623.82|13704.68|13624.68|13704.68|13624.68|13703.82|13623.82|7
1725764260000|2024-09-08 02:57:40|13704.73|13624.73|13704.89|13624.89|13704.89|13624.89|13704.22|13624.22|8
1725764270000|2024-09-08 02:57:50|13704.88|13624.88|13705|13625|13705|13625|13704.59|13624.59|7
1725764280000|2024-09-08 02:58:00|13705.02|13625.02|13704.53|13624.53|13705.03|13625.03|13704.53|13624.53|7
1725764290000|2024-09-08 02:58:10|13704.56|13624.56|13704.39|13624.39|13704.78|13624.78|13704.15|13624.15|10
1725764300000|2024-09-08 02:58:20|13704.52|13624.52|13704.92|13624.92|13705.17|13625.17|13704.52|13624.52|9
1725764310000|2024-09-08 02:58:30|13704.93|13624.93|13705.3|13625.3|13705.5|13625.5|13704.54|13624.54|8
1725764320000|2024-09-08 02:58:40|13705.1|13625.1|13702.55|13622.55|13705.27|13625.27|13702.51|13622.51|8
1725764330000|2024-09-08 02:58:50|13702.51|13622.51|13700.75|13620.75|13702.57|13622.57|13700.31|13620.31|9
1725764340000|2024-09-08 02:59:00|13700.45|13620.45|13700.67|13620.67|13701|13621|13699.98|13619.98|10
1725764350000|2024-09-08 02:59:10|13700.5|13620.5|13700.31|13620.31|13700.73|13620.73|13700.31|13620.31|9
1725764360000|2024-09-08 02:59:20|13700.35|13620.35|13700.59|13620.59|13700.75|13620.75|13700.35|13620.35|7
1725764370000|2024-09-08 02:59:30|13700.61|13620.61|13701.27|13621.27|13701.27|13621.27|13700.61|13620.61|9
1725764380000|2024-09-08 02:59:40|13700.85|13620.85|13701.35|13621.35|13701.35|13621.35|13700.84|13620.84|6
1725764390000|2024-09-08 02:59:50|13701.04|13621.04|13701.08|13621.08|13701.85|13621.85|13701.04|13621.04|8
1725764400000|2024-09-08 03:00:00|13700.89|13620.89|13701.34|13621.34|13701.41|13621.41|13700.5|13620.5|10
1725764410000|2024-09-08 03:00:10|13701.35|13621.35|13702.69|13622.69|13702.69|13622.69|13701.35|13621.35|10
1725764420000|2024-09-08 03:00:20|13702.73|13622.73|13702.86|13622.86|13703.37|13623.37|13702.73|13622.73|7
1725764430000|2024-09-08 03:00:30|13702.98|13622.98|13703.74|13623.74|13703.99|13623.99|13702.98|13622.98|8
1725764440000|2024-09-08 03:00:40|13704.21|13624.21|13705.64|13625.64|13705.65|13625.65|13704.21|13624.21|9
1725764450000|2024-09-08 03:00:50|13705.61|13625.61|13706.76|13626.76|13706.76|13626.76|13705.52|13625.52|10
1725764460000|2024-09-08 03:01:00|13706.75|13626.75|13707.12|13627.12|13707.16|13627.16|13706.58|13626.58|10
1725764470000|2024-09-08 03:01:10|13707.05|13627.05|13707.23|13627.23|13707.23|13627.23|13706.56|13626.56|10
1725764480000|2024-09-08 03:01:20|13707.29|13627.29|13709.03|13629.03|13709.03|13629.03|13707|13627|10
1725764490000|2024-09-08 03:01:30|13709.4|13629.4|13709.43|13629.43|13710.97|13630.97|13709.4|13629.4|10
1725764500000|2024-09-08 03:01:40|13709.46|13629.46|13706.9|13626.9|13709.46|13629.46|13706.9|13626.9|10
1725764510000|2024-09-08 03:01:50|13706.89|13626.89|13703.2|13623.2|13706.96|13626.96|13703.2|13623.2|7
1725764520000|2024-09-08 03:02:00|13703.04|13623.04|13700.97|13620.97|13703.04|13623.04|13700.97|13620.97|10
1725764530000|2024-09-08 03:02:10|13700.86|13620.86|13701.38|13621.38|13701.41|13621.41|13700.83|13620.83|10
1725764540000|2024-09-08 03:02:20|13701.49|13621.49|13701.11|13621.11|13701.49|13621.49|13700.92|13620.92|9
1725764550000|2024-09-08 03:02:30|13700.97|13620.97|13700.54|13620.54|13700.97|13620.97|13700.54|13620.54|9
1725764560000|2024-09-08 03:02:40|13700.77|13620.77|13701.79|13621.79|13701.79|13621.79|13700.77|13620.77|9
1725764570000|2024-09-08 03:02:50|13701.82|13621.82|13701.94|13621.94|13701.94|13621.94|13701.69|13621.69|10
1725764580000|2024-09-08 03:03:00|13702.04|13622.04|13702.56|13622.56|13702.92|13622.92|13702.04|13622.04|9
1725764590000|2024-09-08 03:03:10|13702.96|13622.96|13705.07|13625.07|13705.07|13625.07|13702.96|13622.96|8
1725764600000|2024-09-08 03:03:20|13705.82|13625.82|13707.44|13627.44|13707.45|13627.45|13705.82|13625.82|10
1725764610000|2024-09-08 03:03:30|13707.09|13627.09|13707.88|13627.88|13708.1|13628.1|13707.09|13627.09|9
1725764620000|2024-09-08 03:03:40|13707.92|13627.92|13711.3|13631.3|13711.3|13631.3|13707.92|13627.92|10
1725764630000|2024-09-08 03:03:50|13711.68|13631.68|13712.81|13632.81|13712.81|13632.81|13711.68|13631.68|10
1725764640000|2024-09-08 03:04:00|13712.74|13632.74|13714.67|13634.67|13714.67|13634.67|13711.96|13631.96|10
1725764650000|2024-09-08 03:04:10|13714.92|13634.92|13717.89|13637.89|13717.94|13637.94|13714.92|13634.92|10
1725764660000|2024-09-08 03:04:20|13718.03|13638.03|13717.76|13637.76|13718.63|13638.63|13717.73|13637.73|10
1725764670000|2024-09-08 03:04:30|13718.13|13638.13|13717.56|13637.56|13718.13|13638.13|13717.56|13637.56|9
1725764680000|2024-09-08 03:04:40|13717.18|13637.18|13716.39|13636.39|13717.2|13637.2|13716.39|13636.39|10
1725764690000|2024-09-08 03:04:50|13716.62|13636.62|13717.32|13637.32|13717.35|13637.35|13716.58|13636.58|9
1725764700000|2024-09-08 03:05:00|13717.31|13637.31|13717.79|13637.79|13717.79|13637.79|13716.91|13636.91|8
1725764710000|2024-09-08 03:05:10|13717.72|13637.72|13717.34|13637.34|13717.72|13637.72|13717.01|13637.01|8
1725764720000|2024-09-08 03:05:20|13717.01|13637.01|13715.81|13635.81|13717.01|13637.01|13715.81|13635.81|10
1725764730000|2024-09-08 03:05:30|13716.6|13636.6|13716.36|13636.36|13716.64|13636.64|13715.85|13635.85|9
1725764740000|2024-09-08 03:05:40|13715.88|13635.88|13713.93|13633.93|13716.09|13636.09|13713.93|13633.93|9
1725764750000|2024-09-08 03:05:50|13714.06|13634.06|13713.05|13633.05|13714.19|13634.19|13713.05|13633.05|10
1725764760000|2024-09-08 03:06:00|13712.88|13632.88|13713.23|13633.23|13713.3|13633.3|13712.88|13632.88|6
1725764770000|2024-09-08 03:06:10|13713.24|13633.24|13713|13633|13713.24|13633.24|13712.38|13632.38|10
1725764780000|2024-09-08 03:06:20|13713.44|13633.44|13713.25|13633.25|13713.44|13633.44|13712.68|13632.68|9
1725764790000|2024-09-08 03:06:30|13713.26|13633.26|13712.95|13632.95|13713.26|13633.26|13712.47|13632.47|5
1725764800000|2024-09-08 03:06:40|13713.64|13633.64|13714.02|13634.02|13714.02|13634.02|13713.25|13633.25|4
1725764810000|2024-09-08 03:06:50|13714.03|13634.03|13712.91|13632.91|13714.04|13634.04|13712.91|13632.91|4
1725764820000|2024-09-08 03:07:00|13713.36|13633.36|13713.92|13633.92|13714.2|13634.2|13713.36|13633.36|6
1725764830000|2024-09-08 03:07:10|13713.94|13633.94|13714.11|13634.11|13714.32|13634.32|13713.92|13633.92|6
1725764840000|2024-09-08 03:07:20|13714.08|13634.08|13715.05|13635.05|13715.05|13635.05|13713.61|13633.61|10
1725764850000|2024-09-08 03:07:30|13714.35|13634.35|13715.15|13635.15|13715.17|13635.17|13714.26|13634.26|10
1725764860000|2024-09-08 03:07:40|13715.13|13635.13|13715.84|13635.84|13715.89|13635.89|13715.13|13635.13|8
1725764870000|2024-09-08 03:07:50|13715.94|13635.94|13718.2|13638.2|13718.2|13638.2|13715.94|13635.94|8
1725764880000|2024-09-08 03:08:00|13718.21|13638.21|13717.06|13637.06|13718.21|13638.21|13717.06|13637.06|8
1725764890000|2024-09-08 03:08:10|13717.04|13637.04|13716.8|13636.8|13717.94|13637.94|13716.8|13636.8|9
1725764900000|2024-09-08 03:08:20|13716.68|13636.68|13716.93|13636.93|13717.12|13637.12|13716.56|13636.56|9
1725764910000|2024-09-08 03:08:30|13716.74|13636.74|13716.98|13636.98|13717.05|13637.05|13716.22|13636.22|9
1725764920000|2024-09-08 03:08:40|13716.21|13636.21|13716.69|13636.69|13717.27|13637.27|13716.21|13636.21|9
1725764930000|2024-09-08 03:08:50|13716.65|13636.65|13717.09|13637.09|13717.1|13637.1|13716.4|13636.4|10
1725764940000|2024-09-08 03:09:00|13717.13|13637.13|13716.4|13636.4|13717.22|13637.22|13716.29|13636.29|9
1725764950000|2024-09-08 03:09:10|13716.37|13636.37|13715.6|13635.6|13716.37|13636.37|13715.53|13635.53|9
1725764960000|2024-09-08 03:09:20|13716.06|13636.06|13715.68|13635.68|13716.06|13636.06|13715.68|13635.68|2
1725764970000|2024-09-08 03:09:30|13715.94|13635.94|13715.48|13635.48|13715.94|13635.94|13715.48|13635.48|7
1725764980000|2024-09-08 03:09:40|13715.55|13635.55|13716.48|13636.48|13716.85|13636.85|13715.55|13635.55|9
1725764990000|2024-09-08 03:09:50|13716.9|13636.9|13716.77|13636.77|13716.9|13636.9|13716.77|13636.77|7
1725765000000|2024-09-08 03:10:00|13716.78|13636.78|13714.73|13634.73|13716.78|13636.78|13714.73|13634.73|10
1725765010000|2024-09-08 03:10:10|13714.72|13634.72|13715.4|13635.4|13715.4|13635.4|13713.98|13633.98|10
1725765020000|2024-09-08 03:10:20|13715.39|13635.39|13715.35|13635.35|13715.44|13635.44|13715.03|13635.03|7
1725765030000|2024-09-08 03:10:30|13715.33|13635.33|13715.69|13635.69|13715.69|13635.69|13714.83|13634.83|7
1725765040000|2024-09-08 03:10:40|13715.63|13635.63|13714.56|13634.56|13715.64|13635.64|13714.56|13634.56|8
1725765050000|2024-09-08 03:10:50|13714.45|13634.45|13716.37|13636.37|13716.7|13636.7|13714.45|13634.45|10
1725765060000|2024-09-08 03:11:00|13716.4|13636.4|13714.56|13634.56|13717.2|13637.2|13714.53|13634.53|8
1725765070000|2024-09-08 03:11:10|13714.57|13634.57|13714.26|13634.26|13714.57|13634.57|13713.67|13633.67|9
1725765080000|2024-09-08 03:11:20|13714.37|13634.37|13714.78|13634.78|13714.78|13634.78|13713.96|13633.96|8
1725765090000|2024-09-08 03:11:30|13714.8|13634.8|13714.94|13634.94|13715.02|13635.02|13714.33|13634.33|9
1725765100000|2024-09-08 03:11:40|13715.16|13635.16|13714.06|13634.06|13715.16|13635.16|13714.06|13634.06|9
1725765110000|2024-09-08 03:11:50|13714.67|13634.67|13713.7|13633.7|13714.67|13634.67|13713.7|13633.7|9
1725765120000|2024-09-08 03:12:00|13713.69|13633.69|13713.97|13633.97|13714.27|13634.27|13713.69|13633.69|9
1725765130000|2024-09-08 03:12:10|13713.98|13633.98|13714.42|13634.42|13714.42|13634.42|13713.98|13633.98|9
1725765140000|2024-09-08 03:12:20|13714.49|13634.49|13714.64|13634.64|13714.66|13634.66|13714.1|13634.1|10
1725765150000|2024-09-08 03:12:30|13714.28|13634.28|13714.66|13634.66|13714.66|13634.66|13714.14|13634.14|8
1725765160000|2024-09-08 03:12:40|13714.67|13634.67|13715.12|13635.12|13715.13|13635.13|13714.46|13634.46|10
1725765170000|2024-09-08 03:12:50|13714.91|13634.91|13714.45|13634.45|13714.91|13634.91|13714.37|13634.37|9
1725765180000|2024-09-08 03:13:00|13714.66|13634.66|13715.01|13635.01|13715.1|13635.1|13714.66|13634.66|7
1725765190000|2024-09-08 03:13:10|13715.04|13635.04|13714.94|13634.94|13715.81|13635.81|13714.94|13634.94|8
1725765200000|2024-09-08 03:13:20|13714.87|13634.87|13715.91|13635.91|13716.08|13636.08|13714.87|13634.87|9
1725765210000|2024-09-08 03:13:30|13715.18|13635.18|13715.59|13635.59|13715.59|13635.59|13715.18|13635.18|9
1725765220000|2024-09-08 03:13:40|13715.1|13635.1|13715.16|13635.16|13715.73|13635.73|13714.91|13634.91|10
1725765230000|2024-09-08 03:13:50|13715.21|13635.21|13714.46|13634.46|13715.22|13635.22|13714.16|13634.16|9
1725765240000|2024-09-08 03:14:00|13714.33|13634.33|13713.92|13633.92|13714.33|13634.33|13712.23|13632.23|9
1725765250000|2024-09-08 03:14:10|13714.11|13634.11|13713.89|13633.89|13714.14|13634.14|13713.38|13633.38|8
1725765260000|2024-09-08 03:14:20|13714.03|13634.03|13713.91|13633.91|13714.55|13634.55|13713.9|13633.9|9
1725765270000|2024-09-08 03:14:30|13714.29|13634.29|13714.6|13634.6|13714.61|13634.61|13714.21|13634.21|8
1725765280000|2024-09-08 03:14:40|13714.22|13634.22|13714.38|13634.38|13714.77|13634.77|13714.22|13634.22|8
1725765290000|2024-09-08 03:14:50|13714.39|13634.39|13714.01|13634.01|13714.84|13634.84|13714.01|13634.01|7
1725765300000|2024-09-08 03:15:00|13713.64|13633.64|13714.2|13634.2|13714.25|13634.25|13712.96|13632.96|10
1725765310000|2024-09-08 03:15:10|13714.55|13634.55|13717.35|13637.35|13717.35|13637.35|13714.55|13634.55|9
1725765320000|2024-09-08 03:15:20|13717.03|13637.03|13715.81|13635.81|13717.03|13637.03|13715.81|13635.81|9
1725765330000|2024-09-08 03:15:30|13716.07|13636.07|13716.55|13636.55|13716.55|13636.55|13716.05|13636.05|10
1725765340000|2024-09-08 03:15:40|13716.13|13636.13|13714.67|13634.67|13716.13|13636.13|13714.58|13634.58|10
1725765350000|2024-09-08 03:15:50|13714.66|13634.66|13714.95|13634.95|13715.1|13635.1|13714.58|13634.58|6
1725765360000|2024-09-08 03:16:00|13714.88|13634.88|13714.44|13634.44|13715.12|13635.12|13714.44|13634.44|10
1725765370000|2024-09-08 03:16:10|13714.39|13634.39|13713.65|13633.65|13714.39|13634.39|13712.91|13632.91|8
1725765380000|2024-09-08 03:16:20|13713.64|13633.64|13711.54|13631.54|13713.64|13633.64|13711.54|13631.54|9
1725765390000|2024-09-08 03:16:30|13710.85|13630.85|13709.07|13629.07|13710.85|13630.85|13708.79|13628.79|10
1725765400000|2024-09-08 03:16:40|13709.03|13629.03|13708.69|13628.69|13709.23|13629.23|13708.62|13628.62|9
1725765410000|2024-09-08 03:16:50|13708.9|13628.9|13708.71|13628.71|13709.11|13629.11|13708.71|13628.71|9
1725765420000|2024-09-08 03:17:00|13708.79|13628.79|13708.41|13628.41|13709|13629|13708.41|13628.41|9
1725765430000|2024-09-08 03:17:10|13708.44|13628.44|13708.95|13628.95|13708.95|13628.95|13708.44|13628.44|9
1725765440000|2024-09-08 03:17:20|13708.97|13628.97|13709.61|13629.61|13709.61|13629.61|13708.73|13628.73|8
1725765450000|2024-09-08 03:17:30|13709.87|13629.87|13710.12|13630.12|13710.12|13630.12|13709.6|13629.6|9
1725765460000|2024-09-08 03:17:40|13710.13|13630.13|13710.07|13630.07|13710.13|13630.13|13709.81|13629.81|8
1725765470000|2024-09-08 03:17:50|13710.06|13630.06|13710.03|13630.03|13710.06|13630.06|13709.63|13629.63|8
1725765480000|2024-09-08 03:18:00|13710.01|13630.01|13710.38|13630.38|13710.38|13630.38|13709.96|13629.96|10
1725765490000|2024-09-08 03:18:10|13710.4|13630.4|13710.41|13630.41|13710.72|13630.72|13710.4|13630.4|10
1725765500000|2024-09-08 03:18:20|13710.52|13630.52|13710.03|13630.03|13710.77|13630.77|13709.91|13629.91|8
1725765510000|2024-09-08 03:18:30|13710.38|13630.38|13710.43|13630.43|13711.11|13631.11|13710.38|13630.38|10
1725765520000|2024-09-08 03:18:40|13710.07|13630.07|13710.06|13630.06|13710.21|13630.21|13709.94|13629.94|5
1725765530000|2024-09-08 03:18:50|13710|13630|13710.32|13630.32|13710.32|13630.32|13710|13630|6
1725765540000|2024-09-08 03:19:00|13710.09|13630.09|13709.08|13629.08|13710.33|13630.33|13708.77|13628.77|9
1725765550000|2024-09-08 03:19:10|13708.84|13628.84|13709.45|13629.45|13709.46|13629.46|13708.6|13628.6|5
1725765560000|2024-09-08 03:19:20|13709.46|13629.46|13708.94|13628.94|13709.46|13629.46|13708.94|13628.94|5
1725765570000|2024-09-08 03:19:30|13709.44|13629.44|13709.45|13629.45|13709.56|13629.56|13709.21|13629.21|7
1725765580000|2024-09-08 03:19:40|13709.41|13629.41|13709.06|13629.06|13709.45|13629.45|13709.06|13629.06|6
1725765590000|2024-09-08 03:19:50|13709.04|13629.04|13709.01|13629.01|13709.33|13629.33|13709|13629|8
1725765600000|2024-09-08 03:20:00|13709.34|13629.34|13708.69|13628.69|13709.93|13629.93|13708.69|13628.69|6
1725765610000|2024-09-08 03:20:10|13708.84|13628.84|13708.86|13628.86|13708.86|13628.86|13708.63|13628.63|9
1725765620000|2024-09-08 03:20:20|13708.06|13628.06|13708.3|13628.3|13708.55|13628.55|13708.06|13628.06|7
1725765630000|2024-09-08 03:20:30|13708.29|13628.29|13709.08|13629.08|13709.08|13629.08|13707.85|13627.85|9
1725765640000|2024-09-08 03:20:40|13709.48|13629.48|13709.8|13629.8|13709.91|13629.91|13709.43|13629.43|10
1725765650000|2024-09-08 03:20:50|13709.75|13629.75|13709.23|13629.23|13709.75|13629.75|13709.23|13629.23|8
1725765660000|2024-09-08 03:21:00|13709.61|13629.61|13709.32|13629.32|13710.1|13630.1|13709.32|13629.32|9
1725765670000|2024-09-08 03:21:10|13709.14|13629.14|13710.01|13630.01|13710.05|13630.05|13709.14|13629.14|10
1725765680000|2024-09-08 03:21:20|13709.63|13629.63|13706.32|13626.32|13709.63|13629.63|13706.32|13626.32|8
1725765690000|2024-09-08 03:21:30|13706.3|13626.3|13705.38|13625.38|13707.03|13627.03|13705.38|13625.38|8
1725765700000|2024-09-08 03:21:40|13705.19|13625.19|13705.25|13625.25|13705.25|13625.25|13704.51|13624.51|6
1725765710000|2024-09-08 03:21:50|13705.14|13625.14|13704.65|13624.65|13705.14|13625.14|13703.98|13623.98|9
1725765720000|2024-09-08 03:22:00|13704.79|13624.79|13703.87|13623.87|13704.87|13624.87|13703.81|13623.81|8
1725765730000|2024-09-08 03:22:10|13704.63|13624.63|13704.64|13624.64|13704.65|13624.65|13703.83|13623.83|8
1725765740000|2024-09-08 03:22:20|13704.63|13624.63|13703.52|13623.52|13704.63|13624.63|13703.52|13623.52|9
1725765750000|2024-09-08 03:22:30|13703.38|13623.38|13702.02|13622.02|13704.25|13624.25|13702.02|13622.02|9
1725765760000|2024-09-08 03:22:40|13702.15|13622.15|13702.34|13622.34|13702.66|13622.66|13702.14|13622.14|8
1725765770000|2024-09-08 03:22:50|13702.33|13622.33|13702.54|13622.54|13702.54|13622.54|13701.86|13621.86|10
1725765780000|2024-09-08 03:23:00|13702.56|13622.56|13702.63|13622.63|13702.63|13622.63|13701.76|13621.76|10
1725765790000|2024-09-08 03:23:10|13702.64|13622.64|13701.67|13621.67|13702.65|13622.65|13701.39|13621.39|9
1725765800000|2024-09-08 03:23:20|13701.68|13621.68|13699.26|13619.26|13701.72|13621.72|13699.26|13619.26|10
1725765810000|2024-09-08 03:23:30|13699.24|13619.24|13698.64|13618.64|13699.55|13619.55|13698.48|13618.48|10
1725765820000|2024-09-08 03:23:40|13698.52|13618.52|13698.48|13618.48|13699.35|13619.35|13698.45|13618.45|8
1725765830000|2024-09-08 03:23:50|13699.27|13619.27|13701.1|13621.1|13701.1|13621.1|13699.27|13619.27|9
1725765840000|2024-09-08 03:24:00|13700|13620|13700.11|13620.11|13700.79|13620.79|13700|13620|10
1725765850000|2024-09-08 03:24:10|13699.93|13619.93|13700.32|13620.32|13700.32|13620.32|13699.75|13619.75|8
1725765860000|2024-09-08 03:24:20|13700.31|13620.31|13700.5|13620.5|13700.5|13620.5|13699.89|13619.89|9
1725765870000|2024-09-08 03:24:30|13700.57|13620.57|13699.43|13619.43|13700.57|13620.57|13699.27|13619.27|9
1725765880000|2024-09-08 03:24:40|13699.12|13619.12|13698.41|13618.41|13699.35|13619.35|13698.39|13618.39|10
1725765890000|2024-09-08 03:24:50|13698.43|13618.43|13697.97|13617.97|13698.58|13618.58|13697.97|13617.97|10
1725765900000|2024-09-08 03:25:00|13698.01|13618.01|13698.18|13618.18|13698.57|13618.57|13697.9|13617.9|10
1725765910000|2024-09-08 03:25:10|13698.2|13618.2|13698.37|13618.37|13698.75|13618.75|13697.68|13617.68|10
1725765920000|2024-09-08 03:25:20|13697.89|13617.89|13697.76|13617.76|13697.89|13617.89|13697.4|13617.4|5
1725765930000|2024-09-08 03:25:30|13697.75|13617.75|13698.84|13618.84|13698.84|13618.84|13697.73|13617.73|8
1725765940000|2024-09-08 03:25:40|13699.01|13619.01|13699.8|13619.8|13699.89|13619.89|13699.01|13619.01|10
1725765950000|2024-09-08 03:25:50|13699.81|13619.81|13699.95|13619.95|13700.32|13620.32|13699.81|13619.81|6
1725765960000|2024-09-08 03:26:00|13700.23|13620.23|13700.66|13620.66|13701.03|13621.03|13700.23|13620.23|10
1725765970000|2024-09-08 03:26:10|13700.65|13620.65|13700.44|13620.44|13701.04|13621.04|13700.44|13620.44|7
1725765980000|2024-09-08 03:26:20|13700.27|13620.27|13700.01|13620.01|13700.27|13620.27|13699.79|13619.79|8
1725765990000|2024-09-08 03:26:30|13699.45|13619.45|13699.5|13619.5|13699.72|13619.72|13699.41|13619.41|9
1725766000000|2024-09-08 03:26:40|13699.65|13619.65|13699.37|13619.37|13699.65|13619.65|13699.06|13619.06|8
1725766010000|2024-09-08 03:26:50|13699.3|13619.3|13699.35|13619.35|13699.35|13619.35|13698.95|13618.95|6
1725766020000|2024-09-08 03:27:00|13699.01|13619.01|13697.76|13617.76|13699.01|13619.01|13697.76|13617.76|6
1725766030000|2024-09-08 03:27:10|13698.15|13618.15|13697.53|13617.53|13698.15|13618.15|13697.53|13617.53|9
1725766040000|2024-09-08 03:27:20|13697.89|13617.89|13697.61|13617.61|13698.01|13618.01|13697.61|13617.61|8
1725766050000|2024-09-08 03:27:30|13697.23|13617.23|13697.33|13617.33|13697.61|13617.61|13697.23|13617.23|9
1725766060000|2024-09-08 03:27:40|13696.95|13616.95|13697.88|13617.88|13697.88|13617.88|13696.92|13616.92|9
1725766070000|2024-09-08 03:27:50|13697.89|13617.89|13697.96|13617.96|13698.06|13618.06|13697.52|13617.52|10
1725766080000|2024-09-08 03:28:00|13697.97|13617.97|13697.94|13617.94|13698.12|13618.12|13697.5|13617.5|9
1725766090000|2024-09-08 03:28:10|13697.59|13617.59|13695.84|13615.84|13697.69|13617.69|13695.78|13615.78|9
1725766100000|2024-09-08 03:28:20|13696.24|13616.24|13696.01|13616.01|13696.57|13616.57|13696.01|13616.01|6
1725766110000|2024-09-08 03:28:30|13696.39|13616.39|13697.27|13617.27|13697.27|13617.27|13696.39|13616.39|9
1725766120000|2024-09-08 03:28:40|13696.9|13616.9|13697.38|13617.38|13697.78|13617.78|13696.9|13616.9|8
1725766130000|2024-09-08 03:28:50|13697.5|13617.5|13697.12|13617.12|13697.97|13617.97|13697.12|13617.12|10
1725766140000|2024-09-08 03:29:00|13697.13|13617.13|13696.83|13616.83|13697.13|13617.13|13696.47|13616.47|7
1725766150000|2024-09-08 03:29:10|13696.84|13616.84|13696.41|13616.41|13696.84|13616.84|13695.92|13615.92|6
1725766160000|2024-09-08 03:29:20|13696.39|13616.39|13695.75|13615.75|13696.39|13616.39|13695.74|13615.74|6
1725766170000|2024-09-08 03:29:30|13696.15|13616.15|13696.19|13616.19|13696.23|13616.23|13695.84|13615.84|6
1725766180000|2024-09-08 03:29:40|13696.58|13616.58|13696.49|13616.49|13696.86|13616.86|13696.49|13616.49|7
1725766190000|2024-09-08 03:29:50|13696.5|13616.5|13696.48|13616.48|13696.86|13616.86|13696.48|13616.48|4
1725766200000|2024-09-08 03:30:00|13696.57|13616.57|13697.33|13617.33|13697.33|13617.33|13696.55|13616.55|7
1725766210000|2024-09-08 03:30:10|13697.36|13617.36|13695.22|13615.22|13697.36|13617.36|13695.2|13615.2|8
1725766220000|2024-09-08 03:30:20|13694.81|13614.81|13694.53|13614.53|13694.81|13614.81|13694.17|13614.17|8
1725766230000|2024-09-08 03:30:30|13694.61|13614.61|13693.28|13613.28|13694.66|13614.66|13692.75|13612.75|10
1725766240000|2024-09-08 03:30:40|13693.3|13613.3|13693.83|13613.83|13693.83|13613.83|13693.1|13613.1|10
1725766250000|2024-09-08 03:30:50|13693.94|13613.94|13694.94|13614.94|13695.07|13615.07|13693.94|13613.94|10
1725766260000|2024-09-08 03:31:00|13695.18|13615.18|13695.5|13615.5|13696.2|13616.2|13695.18|13615.18|9
1725766270000|2024-09-08 03:31:10|13695.61|13615.61|13695.71|13615.71|13696.38|13616.38|13695.61|13615.61|10
1725766280000|2024-09-08 03:31:20|13695.79|13615.79|13694.49|13614.49|13695.82|13615.82|13694.49|13614.49|8
1725766290000|2024-09-08 03:31:30|13694.3|13614.3|13693.87|13613.87|13694.3|13614.3|13693.14|13613.14|9
1725766300000|2024-09-08 03:31:40|13694.39|13614.39|13694.24|13614.24|13694.39|13614.39|13693.81|13613.81|9
1725766310000|2024-09-08 03:31:50|13694.26|13614.26|13695.26|13615.26|13695.26|13615.26|13693.77|13613.77|9
1725766320000|2024-09-08 03:32:00|13695.31|13615.31|13694.95|13614.95|13695.37|13615.37|13694.95|13614.95|6
1725766330000|2024-09-08 03:32:10|13694.97|13614.97|13694.88|13614.88|13695.21|13615.21|13694.86|13614.86|8
1725766340000|2024-09-08 03:32:20|13695.18|13615.18|13693.93|13613.93|13695.18|13615.18|13693.93|13613.93|6
1725766350000|2024-09-08 03:32:30|13693.91|13613.91|13691.74|13611.74|13693.91|13613.91|13691.74|13611.74|10
1725766360000|2024-09-08 03:32:40|13691.49|13611.49|13691.28|13611.28|13691.49|13611.49|13691.13|13611.13|9
1725766370000|2024-09-08 03:32:50|13691.23|13611.23|13691.86|13611.86|13691.86|13611.86|13691.01|13611.01|9
1725766380000|2024-09-08 03:33:00|13691.83|13611.83|13692.5|13612.5|13692.53|13612.53|13691.56|13611.56|7
1725766390000|2024-09-08 03:33:10|13692.47|13612.47|13692.96|13612.96|13693.31|13613.31|13692.47|13612.47|9
1725766400000|2024-09-08 03:33:20|13693.46|13613.46|13694.29|13614.29|13694.65|13614.65|13693.46|13613.46|9
1725766410000|2024-09-08 03:33:30|13695.04|13615.04|13694.72|13614.72|13695.04|13615.04|13694.63|13614.63|6
1725766420000|2024-09-08 03:33:40|13693.89|13613.89|13693.13|13613.13|13694.63|13614.63|13693.13|13613.13|9
1725766430000|2024-09-08 03:33:50|13692.75|13612.75|13693.01|13613.01|13693.06|13613.06|13692.61|13612.61|9
1725766440000|2024-09-08 03:34:00|13692.99|13612.99|13691.82|13611.82|13692.99|13612.99|13691.81|13611.81|10
1725766450000|2024-09-08 03:34:10|13691.79|13611.79|13689.81|13609.81|13691.79|13611.79|13689.81|13609.81|9
1725766460000|2024-09-08 03:34:20|13689.83|13609.83|13686.84|13606.84|13689.83|13609.83|13686.83|13606.83|10
1725766470000|2024-09-08 03:34:30|13686.76|13606.76|13685.84|13605.84|13686.76|13606.76|13685.84|13605.84|5
1725766480000|2024-09-08 03:34:40|13686.22|13606.22|13684.33|13604.33|13686.22|13606.22|13684.33|13604.33|7
1725766490000|2024-09-08 03:34:50|13683.85|13603.85|13682.31|13602.31|13684.17|13604.17|13682.31|13602.31|9
1725766500000|2024-09-08 03:35:00|13682.07|13602.07|13682.25|13602.25|13682.47|13602.47|13681.97|13601.97|8
1725766510000|2024-09-08 03:35:10|13682.26|13602.26|13682.43|13602.43|13682.43|13602.43|13682.2|13602.2|7
1725766520000|2024-09-08 03:35:20|13683|13603|13682.46|13602.46|13683.28|13603.28|13682.46|13602.46|8
1725766530000|2024-09-08 03:35:30|13682.19|13602.19|13681.35|13601.35|13682.2|13602.2|13681.29|13601.29|10
1725766540000|2024-09-08 03:35:40|13681.79|13601.79|13681.91|13601.91|13681.91|13601.91|13681.39|13601.39|7
1725766550000|2024-09-08 03:35:50|13682.16|13602.16|13681.5|13601.5|13682.2|13602.2|13681.5|13601.5|9
1725766560000|2024-09-08 03:36:00|13681.36|13601.36|13680.68|13600.68|13681.95|13601.95|13680.68|13600.68|9
1725766570000|2024-09-08 03:36:10|13680.6|13600.6|13681.04|13601.04|13681.07|13601.07|13680.6|13600.6|10
1725766580000|2024-09-08 03:36:20|13680.76|13600.76|13680.65|13600.65|13680.78|13600.78|13680.58|13600.58|9
1725766590000|2024-09-08 03:36:30|13680.41|13600.41|13680.57|13600.57|13680.79|13600.79|13680.35|13600.35|10
1725766600000|2024-09-08 03:36:40|13680.63|13600.63|13680.46|13600.46|13680.68|13600.68|13680.26|13600.26|8
1725766610000|2024-09-08 03:36:50|13680.45|13600.45|13681.84|13601.84|13681.9|13601.9|13680.19|13600.19|8
1725766620000|2024-09-08 03:37:00|13681.85|13601.85|13682.05|13602.05|13682.16|13602.16|13681.85|13601.85|8
1725766630000|2024-09-08 03:37:10|13681.92|13601.92|13682.64|13602.64|13682.7|13602.7|13681.92|13601.92|10
1725766640000|2024-09-08 03:37:20|13682.62|13602.62|13682.76|13602.76|13682.77|13602.77|13682.26|13602.26|8
1725766650000|2024-09-08 03:37:30|13682.25|13602.25|13681.73|13601.73|13682.36|13602.36|13681.73|13601.73|9
1725766660000|2024-09-08 03:37:40|13681.71|13601.71|13682.82|13602.82|13682.82|13602.82|13681.71|13601.71|9
1725766670000|2024-09-08 03:37:50|13682.84|13602.84|13685.63|13605.63|13685.63|13605.63|13682.84|13602.84|10
1725766680000|2024-09-08 03:38:00|13685.69|13605.69|13686.8|13606.8|13686.8|13606.8|13685.65|13605.65|9
1725766690000|2024-09-08 03:38:10|13686.92|13606.92|13687.41|13607.41|13687.99|13607.99|13686.92|13606.92|9
1725766700000|2024-09-08 03:38:20|13687.35|13607.35|13687.66|13607.66|13688.11|13608.11|13687.35|13607.35|9
1725766710000|2024-09-08 03:38:30|13687.58|13607.58|13687.01|13607.01|13687.58|13607.58|13687.01|13607.01|8
1725766720000|2024-09-08 03:38:40|13687.25|13607.25|13686.93|13606.93|13687.47|13607.47|13686.93|13606.93|4
1725766730000|2024-09-08 03:38:50|13686.95|13606.95|13687.19|13607.19|13687.21|13607.21|13686.95|13606.95|5
1725766740000|2024-09-08 03:39:00|13687.21|13607.21|13688.22|13608.22|13688.22|13608.22|13687.21|13607.21|8
1725766750000|2024-09-08 03:39:10|13688.26|13608.26|13688.55|13608.55|13688.64|13608.64|13688.06|13608.06|10
1725766760000|2024-09-08 03:39:20|13688.45|13608.45|13688.58|13608.58|13688.58|13608.58|13688.09|13608.09|8
1725766770000|2024-09-08 03:39:30|13688.75|13608.75|13688.63|13608.63|13688.79|13608.79|13688.27|13608.27|8
1725766780000|2024-09-08 03:39:40|13688.76|13608.76|13689.98|13609.98|13689.98|13609.98|13688.76|13608.76|8
1725766790000|2024-09-08 03:39:50|13690|13610|13691|13611|13691.38|13611.38|13690|13610|9
1725766800000|2024-09-08 03:40:00|13690.97|13610.97|13691.8|13611.8|13692.17|13612.17|13690.97|13610.97|10
1725766810000|2024-09-08 03:40:10|13691.82|13611.82|13692.36|13612.36|13692.59|13612.59|13691.51|13611.51|10
1725766820000|2024-09-08 03:40:20|13692.13|13612.13|13692.55|13612.55|13692.76|13612.76|13691.95|13611.95|10
1725766830000|2024-09-08 03:40:30|13692.61|13612.61|13692.95|13612.95|13692.95|13612.95|13692.17|13612.17|10
1725766840000|2024-09-08 03:40:40|13693.11|13613.11|13694.43|13614.43|13694.43|13614.43|13692.88|13612.88|10
1725766850000|2024-09-08 03:40:50|13694.66|13614.66|13695.97|13615.97|13695.97|13615.97|13694.31|13614.31|9
1725766860000|2024-09-08 03:41:00|13696.12|13616.12|13696.41|13616.41|13696.91|13616.91|13696.12|13616.12|10
1725766870000|2024-09-08 03:41:10|13696.67|13616.67|13696.36|13616.36|13696.67|13616.67|13696.36|13616.36|5
1725766880000|2024-09-08 03:41:20|13696.05|13616.05|13695.75|13615.75|13696.05|13616.05|13695.49|13615.49|9
1725766890000|2024-09-08 03:41:30|13695.41|13615.41|13695.33|13615.33|13695.41|13615.41|13695.02|13615.02|10
1725766900000|2024-09-08 03:41:40|13695.37|13615.37|13695.82|13615.82|13695.82|13615.82|13695.04|13615.04|10
1725766910000|2024-09-08 03:41:50|13695.81|13615.81|13695.84|13615.84|13695.84|13615.84|13695.42|13615.42|6
1725766920000|2024-09-08 03:42:00|13695.88|13615.88|13695.09|13615.09|13695.91|13615.91|13695.09|13615.09|7
1725766930000|2024-09-08 03:42:10|13695.44|13615.44|13693.86|13613.86|13695.44|13615.44|13693.58|13613.58|9
1725766940000|2024-09-08 03:42:20|13693.85|13613.85|13692.74|13612.74|13693.94|13613.94|13692.74|13612.74|9
1725766950000|2024-09-08 03:42:30|13692.76|13612.76|13691.52|13611.52|13692.76|13612.76|13691.3|13611.3|10
1725766960000|2024-09-08 03:42:40|13691.14|13611.14|13691.69|13611.69|13691.69|13611.69|13691.06|13611.06|9
1725766970000|2024-09-08 03:42:50|13691.58|13611.58|13692.57|13612.57|13692.57|13612.57|13691.54|13611.54|10
1725766980000|2024-09-08 03:43:00|13692.82|13612.82|13693.63|13613.63|13693.65|13613.65|13692.82|13612.82|9
1725766990000|2024-09-08 03:43:10|13693.64|13613.64|13693.13|13613.13|13693.64|13613.64|13693.13|13613.13|7
1725767000000|2024-09-08 03:43:20|13693.5|13613.5|13693.16|13613.16|13693.56|13613.56|13693.16|13613.16|8
1725767010000|2024-09-08 03:43:30|13693.55|13613.55|13693.44|13613.44|13693.63|13613.63|13693.44|13613.44|9
1725767020000|2024-09-08 03:43:40|13693.02|13613.02|13692.85|13612.85|13693.57|13613.57|13692.85|13612.85|9
1725767030000|2024-09-08 03:43:50|13692.87|13612.87|13693.21|13613.21|13693.34|13613.34|13692.87|13612.87|8
1725767040000|2024-09-08 03:44:00|13693.34|13613.34|13693.88|13613.88|13694.2|13614.2|13693.34|13613.34|9
1725767050000|2024-09-08 03:44:10|13693.64|13613.64|13693.84|13613.84|13693.87|13613.87|13693.3|13613.3|9
1725767060000|2024-09-08 03:44:20|13693.85|13613.85|13692.23|13612.23|13693.85|13613.85|13692.23|13612.23|8
1725767070000|2024-09-08 03:44:30|13692.45|13612.45|13691.8|13611.8|13692.45|13612.45|13691.75|13611.75|9
1725767080000|2024-09-08 03:44:40|13692.18|13612.18|13691.75|13611.75|13692.2|13612.2|13691.75|13611.75|6
1725767090000|2024-09-08 03:44:50|13691.82|13611.82|13691.87|13611.87|13692.21|13612.21|13691.82|13611.82|6
1725767100000|2024-09-08 03:45:00|13691.8|13611.8|13693.64|13613.64|13693.64|13613.64|13691.78|13611.78|10
1725767110000|2024-09-08 03:45:10|13693.52|13613.52|13693.51|13613.51|13693.54|13613.54|13693.07|13613.07|8
1725767120000|2024-09-08 03:45:20|13693.56|13613.56|13693.64|13613.64|13693.65|13613.65|13693.11|13613.11|10
1725767130000|2024-09-08 03:45:30|13693.71|13613.71|13693.37|13613.37|13693.77|13613.77|13693.37|13613.37|6
1725767140000|2024-09-08 03:45:40|13693.74|13613.74|13694.26|13614.26|13694.26|13614.26|13693.74|13613.74|7
1725767150000|2024-09-08 03:45:50|13694.28|13614.28|13693.63|13613.63|13694.35|13614.35|13693.63|13613.63|9
1725767160000|2024-09-08 03:46:00|13693.71|13613.71|13693.91|13613.91|13694.22|13614.22|13693.71|13613.71|9
1725767170000|2024-09-08 03:46:10|13693.75|13613.75|13693.68|13613.68|13693.84|13613.84|13693.47|13613.47|10
1725767180000|2024-09-08 03:46:20|13693.59|13613.59|13693.28|13613.28|13693.59|13613.59|13692.71|13612.71|9
1725767190000|2024-09-08 03:46:30|13693.26|13613.26|13692.81|13612.81|13693.34|13613.34|13692.81|13612.81|10
1725767200000|2024-09-08 03:46:40|13692.78|13612.78|13692.85|13612.85|13692.85|13612.85|13692.45|13612.45|9
1725767210000|2024-09-08 03:46:50|13692.95|13612.95|13692.86|13612.86|13692.95|13612.95|13691.94|13611.94|8
1725767220000|2024-09-08 03:47:00|13692.93|13612.93|13692.22|13612.22|13692.97|13612.97|13692.18|13612.18|7
1725767230000|2024-09-08 03:47:10|13692.61|13612.61|13692.68|13612.68|13692.68|13612.68|13692.55|13612.55|6
1725767240000|2024-09-08 03:47:20|13693.07|13613.07|13692.94|13612.94|13693.08|13613.08|13692.84|13612.84|8
1725767250000|2024-09-08 03:47:30|13692.05|13612.05|13692.96|13612.96|13693.16|13613.16|13692.05|13612.05|9
1725767260000|2024-09-08 03:47:40|13692.97|13612.97|13693.51|13613.51|13693.51|13613.51|13692.96|13612.96|7
1725767270000|2024-09-08 03:47:50|13693.49|13613.49|13694.26|13614.26|13694.26|13614.26|13693.49|13613.49|9
1725767280000|2024-09-08 03:48:00|13694.28|13614.28|13694.32|13614.32|13694.32|13614.32|13693.72|13613.72|8
1725767290000|2024-09-08 03:48:10|13694.44|13614.44|13695.91|13615.91|13695.91|13615.91|13694.41|13614.41|9
1725767300000|2024-09-08 03:48:20|13696.37|13616.37|13695.99|13615.99|13697.14|13617.14|13695.99|13615.99|10
1725767310000|2024-09-08 03:48:30|13696.22|13616.22|13695.87|13615.87|13696.22|13616.22|13695.87|13615.87|10
1725767320000|2024-09-08 03:48:40|13696.04|13616.04|13695.59|13615.59|13696.16|13616.16|13695.59|13615.59|9
1725767330000|2024-09-08 03:48:50|13695.89|13615.89|13695.83|13615.83|13695.92|13615.92|13695.83|13615.83|5
1725767340000|2024-09-08 03:49:00|13695.86|13615.86|13695.82|13615.82|13695.87|13615.87|13695.57|13615.57|8
1725767350000|2024-09-08 03:49:10|13696.09|13616.09|13696.01|13616.01|13696.11|13616.11|13695.69|13615.69|10
1725767360000|2024-09-08 03:49:20|13696|13616|13695.81|13615.81|13696|13616|13695.73|13615.73|6
1725767370000|2024-09-08 03:49:30|13696.07|13616.07|13696.36|13616.36|13696.36|13616.36|13695.64|13615.64|8
1725767380000|2024-09-08 03:49:40|13696.27|13616.27|13696.53|13616.53|13697.16|13617.16|13696.19|13616.19|10
1725767390000|2024-09-08 03:49:50|13696.48|13616.48|13696.65|13616.65|13696.82|13616.82|13696.47|13616.47|8
1725767400000|2024-09-08 03:50:00|13696.67|13616.67|13696.08|13616.08|13697.04|13617.04|13696.08|13616.08|9
1725767410000|2024-09-08 03:50:10|13696.07|13616.07|13696.07|13616.07|13696.07|13616.07|13695.8|13615.8|4
1725767420000|2024-09-08 03:50:20|13695.82|13615.82|13696.27|13616.27|13696.27|13616.27|13695.82|13615.82|5
1725767430000|2024-09-08 03:50:30|13696.28|13616.28|13695.38|13615.38|13696.28|13616.28|13695.17|13615.17|8
1725767440000|2024-09-08 03:50:40|13695.39|13615.39|13695.48|13615.48|13695.48|13615.48|13695.15|13615.15|6
1725767450000|2024-09-08 03:50:50|13695.47|13615.47|13695.22|13615.22|13695.47|13615.47|13695.22|13615.22|2
1725767460000|2024-09-08 03:51:00|13695.4|13615.4|13695.31|13615.31|13695.4|13615.4|13695.23|13615.23|8
1725767470000|2024-09-08 03:51:10|13695.5|13615.5|13694.9|13614.9|13695.5|13615.5|13694.9|13614.9|8
1725767480000|2024-09-08 03:51:20|13695.16|13615.16|13695.1|13615.1|13695.29|13615.29|13695.1|13615.1|5
1725767490000|2024-09-08 03:51:30|13694.74|13614.74|13694.87|13614.87|13694.93|13614.93|13694.66|13614.66|7
1725767500000|2024-09-08 03:51:40|13695.27|13615.27|13695.24|13615.24|13695.36|13615.36|13695.02|13615.02|8
1725767510000|2024-09-08 03:51:50|13695.15|13615.15|13695.59|13615.59|13695.59|13615.59|13695.15|13615.15|8
1725767520000|2024-09-08 03:52:00|13695.65|13615.65|13695.8|13615.8|13695.8|13615.8|13695.42|13615.42|7
1725767530000|2024-09-08 03:52:10|13695.82|13615.82|13695.6|13615.6|13696.21|13616.21|13695.44|13615.44|10
1725767540000|2024-09-08 03:52:20|13695.46|13615.46|13695.89|13615.89|13696.1|13616.1|13695.39|13615.39|10
1725767550000|2024-09-08 03:52:30|13695.87|13615.87|13695.9|13615.9|13696.1|13616.1|13695.87|13615.87|9
1725767560000|2024-09-08 03:52:40|13695.99|13615.99|13697.96|13617.96|13697.96|13617.96|13695.88|13615.88|8
1725767570000|2024-09-08 03:52:50|13698.16|13618.16|13698.37|13618.37|13698.48|13618.48|13698.02|13618.02|10
1725767580000|2024-09-08 03:53:00|13697.9|13617.9|13698.75|13618.75|13698.75|13618.75|13697.9|13617.9|7
1725767590000|2024-09-08 03:53:10|13698.7|13618.7|13699.46|13619.46|13699.46|13619.46|13698.7|13618.7|10
1725767600000|2024-09-08 03:53:20|13700.02|13620.02|13701.28|13621.28|13701.28|13621.28|13700.02|13620.02|10
1725767610000|2024-09-08 03:53:30|13701.32|13621.32|13701.51|13621.51|13701.77|13621.77|13701.32|13621.32|9
1725767620000|2024-09-08 03:53:40|13701.34|13621.34|13702.15|13622.15|13702.32|13622.32|13701.34|13621.34|10
1725767630000|2024-09-08 03:53:50|13702.14|13622.14|13702.31|13622.31|13702.56|13622.56|13702.14|13622.14|9
1725767640000|2024-09-08 03:54:00|13702.3|13622.3|13702.46|13622.46|13702.51|13622.51|13701.94|13621.94|9
1725767650000|2024-09-08 03:54:10|13702.5|13622.5|13702.79|13622.79|13702.8|13622.8|13702.23|13622.23|10
1725767660000|2024-09-08 03:54:20|13702.8|13622.8|13703.96|13623.96|13704.03|13624.03|13702.65|13622.65|10
1725767670000|2024-09-08 03:54:30|13704.3|13624.3|13704.25|13624.25|13704.3|13624.3|13704.06|13624.06|10
1725767680000|2024-09-08 03:54:40|13704.47|13624.47|13704.53|13624.53|13704.59|13624.59|13704.28|13624.28|9
1725767690000|2024-09-08 03:54:50|13704.58|13624.58|13704.81|13624.81|13704.84|13624.84|13704.3|13624.3|8
1725767700000|2024-09-08 03:55:00|13704.69|13624.69|13703.99|13623.99|13704.85|13624.85|13703.99|13623.99|8
1725767710000|2024-09-08 03:55:10|13703.76|13623.76|13703.07|13623.07|13703.76|13623.76|13702.88|13622.88|10
1725767720000|2024-09-08 03:55:20|13703.03|13623.03|13701.68|13621.68|13703.03|13623.03|13701.43|13621.43|10
1725767730000|2024-09-08 03:55:30|13701.66|13621.66|13701.71|13621.71|13702.03|13622.03|13701.43|13621.43|10
1725767740000|2024-09-08 03:55:40|13701.7|13621.7|13702.25|13622.25|13702.25|13622.25|13701.7|13621.7|7
1725767750000|2024-09-08 03:55:50|13702.21|13622.21|13701.68|13621.68|13702.21|13622.21|13701.45|13621.45|10
1725767760000|2024-09-08 03:56:00|13701.78|13621.78|13702.79|13622.79|13702.84|13622.84|13701.78|13621.78|9
1725767770000|2024-09-08 03:56:10|13702.78|13622.78|13702.77|13622.77|13702.81|13622.81|13702.59|13622.59|9
1725767780000|2024-09-08 03:56:20|13702.42|13622.42|13701.52|13621.52|13702.95|13622.95|13701.52|13621.52|7
1725767790000|2024-09-08 03:56:30|13701.98|13621.98|13704.37|13624.37|13704.37|13624.37|13701.95|13621.95|9
1725767800000|2024-09-08 03:56:40|13704.57|13624.57|13706.72|13626.72|13706.72|13626.72|13704.57|13624.57|10
1725767810000|2024-09-08 03:56:50|13706.69|13626.69|13706.4|13626.4|13706.69|13626.69|13706.18|13626.18|6
1725767820000|2024-09-08 03:57:00|13706.33|13626.33|13706.08|13626.08|13706.69|13626.69|13706.08|13626.08|10
1725767830000|2024-09-08 03:57:10|13706.33|13626.33|13706.69|13626.69|13707.21|13627.21|13706.33|13626.33|9
1725767840000|2024-09-08 03:57:20|13707.18|13627.18|13706.87|13626.87|13707.3|13627.3|13706.57|13626.57|8
1725767850000|2024-09-08 03:57:30|13706.91|13626.91|13707.7|13627.7|13708.13|13628.13|13706.83|13626.83|8
1725767860000|2024-09-08 03:57:40|13707.72|13627.72|13711.96|13631.96|13711.96|13631.96|13707.72|13627.72|9
1725767870000|2024-09-08 03:57:50|13711.86|13631.86|13712.96|13632.96|13712.96|13632.96|13711.68|13631.68|10
1725767880000|2024-09-08 03:58:00|13712.82|13632.82|13712.82|13632.82|13712.87|13632.87|13712.4|13632.4|8
1725767890000|2024-09-08 03:58:10|13712.89|13632.89|13712.93|13632.93|13712.93|13632.93|13712.55|13632.55|7
1725767900000|2024-09-08 03:58:20|13712.99|13632.99|13713.95|13633.95|13713.95|13633.95|13712.99|13632.99|10
1725767910000|2024-09-08 03:58:30|13714.04|13634.04|13714.27|13634.27|13714.42|13634.42|13714.04|13634.04|10
1725767920000|2024-09-08 03:58:40|13714.28|13634.28|13712.28|13632.28|13714.75|13634.75|13711.94|13631.94|10
1725767930000|2024-09-08 03:58:50|13712.31|13632.31|13713.15|13633.15|13713.15|13633.15|13712.31|13632.31|8
1725767940000|2024-09-08 03:59:00|13713.29|13633.29|13713.93|13633.93|13714.09|13634.09|13713.14|13633.14|9
1725767950000|2024-09-08 03:59:10|13713.77|13633.77|13713.99|13633.99|13714.02|13634.02|13713.77|13633.77|8
1725767960000|2024-09-08 03:59:20|13714.03|13634.03|13714.32|13634.32|13714.32|13634.32|13713.86|13633.86|9
1725767970000|2024-09-08 03:59:30|13714.34|13634.34|13715.66|13635.66|13715.88|13635.88|13714.34|13634.34|10
1725767980000|2024-09-08 03:59:40|13715.9|13635.9|13716.43|13636.43|13716.43|13636.43|13715.71|13635.71|10
1725767990000|2024-09-08 03:59:50|13716.06|13636.06|13716.58|13636.58|13716.83|13636.83|13716.06|13636.06|6
1725768000000|2024-09-08 04:00:00|13716.51|13636.51|13717.63|13637.63|13717.63|13637.63|13716.51|13636.51|9
1725768010000|2024-09-08 04:00:10|13717.19|13637.19|13717.51|13637.51|13718|13638|13717.19|13637.19|8
1725768020000|2024-09-08 04:00:20|13717.54|13637.54|13717.26|13637.26|13717.54|13637.54|13717.26|13637.26|10
1725768030000|2024-09-08 04:00:30|13717.23|13637.23|13716.88|13636.88|13717.25|13637.25|13716.61|13636.61|9
1725768040000|2024-09-08 04:00:40|13716.85|13636.85|13716.92|13636.92|13716.92|13636.92|13716.64|13636.64|6
1725768050000|2024-09-08 04:00:50|13716.93|13636.93|13716.38|13636.38|13716.93|13636.93|13716.27|13636.27|8
1725768060000|2024-09-08 04:01:00|13716.54|13636.54|13717.01|13637.01|13717.02|13637.02|13716.54|13636.54|9
1725768070000|2024-09-08 04:01:10|13717.27|13637.27|13718.13|13638.13|13718.13|13638.13|13717.27|13637.27|8
1725768080000|2024-09-08 04:01:20|13717.64|13637.64|13719.18|13639.18|13719.62|13639.62|13717.64|13637.64|10
1725768090000|2024-09-08 04:01:30|13719.21|13639.21|13720.22|13640.22|13720.24|13640.24|13719.21|13639.21|8
1725768100000|2024-09-08 04:01:40|13720.21|13640.21|13718.89|13638.89|13720.27|13640.27|13718.89|13638.89|9
1725768110000|2024-09-08 04:01:50|13718.72|13638.72|13718.4|13638.4|13718.72|13638.72|13718.2|13638.2|10
1725768120000|2024-09-08 04:02:00|13718.52|13638.52|13717.66|13637.66|13718.72|13638.72|13717.66|13637.66|10
1725768130000|2024-09-08 04:02:10|13717.9|13637.9|13720.44|13640.44|13720.44|13640.44|13717.9|13637.9|8
1725768140000|2024-09-08 04:02:20|13720.72|13640.72|13720.31|13640.31|13720.72|13640.72|13720.31|13640.31|10
1725768150000|2024-09-08 04:02:30|13720.41|13640.41|13720.85|13640.85|13721.07|13641.07|13720.41|13640.41|8
1725768160000|2024-09-08 04:02:40|13720.99|13640.99|13721.26|13641.26|13721.67|13641.67|13720.99|13640.99|8
1725768170000|2024-09-08 04:02:50|13721.28|13641.28|13721.1|13641.1|13721.3|13641.3|13720.83|13640.83|9
1725768180000|2024-09-08 04:03:00|13721.2|13641.2|13721.02|13641.02|13721.2|13641.2|13720.61|13640.61|7
1725768190000|2024-09-08 04:03:10|13721.17|13641.17|13721.14|13641.14|13721.29|13641.29|13720.79|13640.79|9
1725768200000|2024-09-08 04:03:20|13721.13|13641.13|13721|13641|13721.13|13641.13|13720.8|13640.8|8
1725768210000|2024-09-08 04:03:30|13720.18|13640.18|13719.34|13639.34|13720.18|13640.18|13719.17|13639.17|10
1725768220000|2024-09-08 04:03:40|13719.17|13639.17|13720.75|13640.75|13721.09|13641.09|13719.17|13639.17|8
1725768230000|2024-09-08 04:03:50|13720.76|13640.76|13721.5|13641.5|13721.5|13641.5|13720.76|13640.76|8
1725768240000|2024-09-08 04:04:00|13721.58|13641.58|13723.14|13643.14|13723.14|13643.14|13720.83|13640.83|8
1725768250000|2024-09-08 04:04:10|13723.16|13643.16|13722.91|13642.91|13723.16|13643.16|13722.67|13642.67|8
1725768260000|2024-09-08 04:04:20|13722.93|13642.93|13720.99|13640.99|13722.93|13642.93|13720.48|13640.48|9
1725768270000|2024-09-08 04:04:30|13721.79|13641.79|13720.59|13640.59|13721.79|13641.79|13719.83|13639.83|8
1725768280000|2024-09-08 04:04:40|13720.44|13640.44|13718.8|13638.8|13720.44|13640.44|13718.8|13638.8|9
1725768290000|2024-09-08 04:04:50|13718.67|13638.67|13716.41|13636.41|13718.67|13638.67|13716.41|13636.41|10
1725768300000|2024-09-08 04:05:00|13716.06|13636.06|13716.43|13636.43|13716.78|13636.78|13716.06|13636.06|10
1725768310000|2024-09-08 04:05:10|13716.11|13636.11|13715.39|13635.39|13716.11|13636.11|13714.96|13634.96|9
1725768320000|2024-09-08 04:05:20|13715.38|13635.38|13715.78|13635.78|13715.78|13635.78|13714.98|13634.98|10
1725768330000|2024-09-08 04:05:30|13715.76|13635.76|13715.01|13635.01|13715.76|13635.76|13715|13635|8
1725768340000|2024-09-08 04:05:40|13715.22|13635.22|13714.46|13634.46|13715.22|13635.22|13714.4|13634.4|8
1725768350000|2024-09-08 04:05:50|13714.49|13634.49|13714.04|13634.04|13714.62|13634.62|13713.97|13633.97|10
1725768360000|2024-09-08 04:06:00|13714|13634|13712.6|13632.6|13714|13634|13712.6|13632.6|10
1725768370000|2024-09-08 04:06:10|13712.78|13632.78|13713.97|13633.97|13713.97|13633.97|13712.78|13632.78|8
1725768380000|2024-09-08 04:06:20|13714.38|13634.38|13717.95|13637.95|13717.95|13637.95|13714.26|13634.26|10
1725768390000|2024-09-08 04:06:30|13718.39|13638.39|13720.78|13640.78|13720.78|13640.78|13718.39|13638.39|10
1725768400000|2024-09-08 04:06:40|13720.73|13640.73|13720.79|13640.79|13720.79|13640.79|13720.52|13640.52|5
1725768410000|2024-09-08 04:06:50|13720.8|13640.8|13719.16|13639.16|13720.8|13640.8|13718.98|13638.98|7
1725768420000|2024-09-08 04:07:00|13719.15|13639.15|13719.66|13639.66|13719.66|13639.66|13719.05|13639.05|10
1725768430000|2024-09-08 04:07:10|13719.7|13639.7|13720.11|13640.11|13720.11|13640.11|13719.7|13639.7|8
1725768440000|2024-09-08 04:07:20|13720.47|13640.47|13720.87|13640.87|13721.14|13641.14|13720.47|13640.47|10
1725768450000|2024-09-08 04:07:30|13720.88|13640.88|13720.59|13640.59|13720.88|13640.88|13720.5|13640.5|9
1725768460000|2024-09-08 04:07:40|13720.33|13640.33|13720.89|13640.89|13720.89|13640.89|13720.33|13640.33|6
1725768470000|2024-09-08 04:07:50|13720.91|13640.91|13721.73|13641.73|13721.73|13641.73|13720.91|13640.91|10
1725768480000|2024-09-08 04:08:00|13721.77|13641.77|13722.17|13642.17|13722.17|13642.17|13721.61|13641.61|10
1725768490000|2024-09-08 04:08:10|13722.38|13642.38|13722.52|13642.52|13722.82|13642.82|13722.38|13642.38|10
1725768500000|2024-09-08 04:08:20|13722.68|13642.68|13722.78|13642.78|13723.24|13643.24|13722.68|13642.68|10
1725768510000|2024-09-08 04:08:30|13723.03|13643.03|13722.52|13642.52|13723.08|13643.08|13722.52|13642.52|6
1725768520000|2024-09-08 04:08:40|13722.76|13642.76|13722.99|13642.99|13723.14|13643.14|13722.76|13642.76|6
1725768530000|2024-09-08 04:08:50|13723.01|13643.01|13723.45|13643.45|13723.47|13643.47|13722.98|13642.98|9
1725768540000|2024-09-08 04:09:00|13723.44|13643.44|13721.95|13641.95|13723.44|13643.44|13721.9|13641.9|6
1725768550000|2024-09-08 04:09:10|13721.92|13641.92|13723.47|13643.47|13723.47|13643.47|13721.39|13641.39|10
1725768560000|2024-09-08 04:09:20|13723.29|13643.29|13724.55|13644.55|13724.55|13644.55|13723.29|13643.29|9
1725768570000|2024-09-08 04:09:30|13724.57|13644.57|13725.26|13645.26|13725.26|13645.26|13724.04|13644.04|7
1725768580000|2024-09-08 04:09:40|13725.51|13645.51|13725.18|13645.18|13725.66|13645.66|13725.01|13645.01|9
1725768590000|2024-09-08 04:09:50|13725.17|13645.17|13725.4|13645.4|13725.48|13645.48|13725.16|13645.16|10
1725768600000|2024-09-08 04:10:00|13725.47|13645.47|13727.79|13647.79|13727.79|13647.79|13725.1|13645.1|10
1725768610000|2024-09-08 04:10:10|13727.99|13647.99|13731.68|13651.68|13731.68|13651.68|13727.99|13647.99|10
1725768620000|2024-09-08 04:10:20|13731.78|13651.78|13731.99|13651.99|13732.22|13652.22|13731.11|13651.11|9
1725768630000|2024-09-08 04:10:30|13731.57|13651.57|13730.27|13650.27|13731.57|13651.57|13730.27|13650.27|10
1725768640000|2024-09-08 04:10:40|13730.22|13650.22|13727.69|13647.69|13730.22|13650.22|13727.69|13647.69|10
1725768650000|2024-09-08 04:10:50|13727.62|13647.62|13729.08|13649.08|13729.08|13649.08|13726.76|13646.76|10
1725768660000|2024-09-08 04:11:00|13729.23|13649.23|13729.48|13649.48|13729.61|13649.61|13729.23|13649.23|9
1725768670000|2024-09-08 04:11:10|13729.35|13649.35|13728.47|13648.47|13729.35|13649.35|13728.47|13648.47|8
1725768680000|2024-09-08 04:11:20|13728.72|13648.72|13730.21|13650.21|13730.21|13650.21|13728.72|13648.72|8
1725768690000|2024-09-08 04:11:30|13729.87|13649.87|13730.28|13650.28|13732.02|13652.02|13729.87|13649.87|10
1725768700000|2024-09-08 04:11:40|13730.4|13650.4|13733.05|13653.05|13733.05|13653.05|13730.4|13650.4|10
1725768710000|2024-09-08 04:11:50|13732.8|13652.8|13732.83|13652.83|13732.93|13652.93|13731.82|13651.82|10
1725768720000|2024-09-08 04:12:00|13732.9|13652.9|13733.35|13653.35|13733.45|13653.45|13732.9|13652.9|8
1725768730000|2024-09-08 04:12:10|13733.37|13653.37|13733.84|13653.84|13733.84|13653.84|13733.33|13653.33|9
1725768740000|2024-09-08 04:12:20|13734.52|13654.52|13735.04|13655.04|13735.04|13655.04|13732.86|13652.86|10
1725768750000|2024-09-08 04:12:30|13734.98|13654.98|13734.74|13654.74|13735.11|13655.11|13734.74|13654.74|6
1725768760000|2024-09-08 04:12:40|13734.75|13654.75|13734.72|13654.72|13735.1|13655.1|13734.59|13654.59|9
1725768770000|2024-09-08 04:12:50|13734.71|13654.71|13735.41|13655.41|13735.41|13655.41|13734.71|13654.71|7
1725768780000|2024-09-08 04:13:00|13735.42|13655.42|13734.1|13654.1|13735.43|13655.43|13733.98|13653.98|9
1725768790000|2024-09-08 04:13:10|13734.07|13654.07|13734.58|13654.58|13734.58|13654.58|13733.68|13653.68|10
1725768800000|2024-09-08 04:13:20|13734.63|13654.63|13735.01|13655.01|13735.14|13655.14|13734.52|13654.52|10
1725768810000|2024-09-08 04:13:30|13735.07|13655.07|13735|13655|13735.08|13655.08|13734.6|13654.6|7
1725768820000|2024-09-08 04:13:40|13734.99|13654.99|13734.77|13654.77|13735|13655|13734.77|13654.77|5
1725768830000|2024-09-08 04:13:50|13734.3|13654.3|13734.83|13654.83|13735.08|13655.08|13734.26|13654.26|8
1725768840000|2024-09-08 04:14:00|13734.84|13654.84|13735.29|13655.29|13735.48|13655.48|13734.84|13654.84|8
1725768850000|2024-09-08 04:14:10|13735.28|13655.28|13734.89|13654.89|13735.28|13655.28|13734.62|13654.62|10
1725768860000|2024-09-08 04:14:20|13734.62|13654.62|13734.1|13654.1|13734.62|13654.62|13734.1|13654.1|8
1725768870000|2024-09-08 04:14:30|13734.24|13654.24|13735.15|13655.15|13735.15|13655.15|13733.92|13653.92|9
1725768880000|2024-09-08 04:14:40|13735.62|13655.62|13735.56|13655.56|13735.7|13655.7|13735.3|13655.3|8
1725768890000|2024-09-08 04:14:50|13735.57|13655.57|13735.43|13655.43|13735.68|13655.68|13735.43|13655.43|5
1725768900000|2024-09-08 04:15:00|13735.42|13655.42|13734.69|13654.69|13736.02|13656.02|13734.69|13654.69|8
1725768910000|2024-09-08 04:15:10|13734.55|13654.55|13734.33|13654.33|13734.68|13654.68|13734.33|13654.33|9
1725768920000|2024-09-08 04:15:20|13734.34|13654.34|13732.29|13652.29|13734.34|13654.34|13732.29|13652.29|10
1725768930000|2024-09-08 04:15:30|13731.59|13651.59|13731.41|13651.41|13731.62|13651.62|13731.41|13651.41|10
1725768940000|2024-09-08 04:15:40|13731.4|13651.4|13731.52|13651.52|13731.52|13651.52|13731.13|13651.13|6
1725768950000|2024-09-08 04:15:50|13731.36|13651.36|13731.08|13651.08|13731.36|13651.36|13730.47|13650.47|9
1725768960000|2024-09-08 04:16:00|13731.01|13651.01|13729.12|13649.12|13731.01|13651.01|13729.12|13649.12|10
1725768970000|2024-09-08 04:16:10|13729.11|13649.11|13728.88|13648.88|13730.06|13650.06|13728.88|13648.88|10
1725768980000|2024-09-08 04:16:20|13728.85|13648.85|13727.01|13647.01|13728.85|13648.85|13727.01|13647.01|8
1725768990000|2024-09-08 04:16:30|13726.59|13646.59|13725.98|13645.98|13726.59|13646.59|13725.78|13645.78|9
1725769000000|2024-09-08 04:16:40|13725.87|13645.87|13726.57|13646.57|13726.57|13646.57|13725.78|13645.78|8
1725769010000|2024-09-08 04:16:50|13726.72|13646.72|13726.16|13646.16|13726.84|13646.84|13725.97|13645.97|10
1725769020000|2024-09-08 04:17:00|13726.09|13646.09|13724.99|13644.99|13726.09|13646.09|13724.66|13644.66|9
1725769030000|2024-09-08 04:17:10|13725.03|13645.03|13725.22|13645.22|13725.52|13645.52|13724.96|13644.96|10
1725769040000|2024-09-08 04:17:20|13725.18|13645.18|13723.95|13643.95|13725.18|13645.18|13723.95|13643.95|10
1725769050000|2024-09-08 04:17:30|13723.82|13643.82|13722.37|13642.37|13723.82|13643.82|13722.37|13642.37|10
1725769060000|2024-09-08 04:17:40|13722.36|13642.36|13722.33|13642.33|13723.13|13643.13|13722.33|13642.33|9
1725769070000|2024-09-08 04:17:50|13722.47|13642.47|13722.5|13642.5|13722.61|13642.61|13722.47|13642.47|4
1725769080000|2024-09-08 04:18:00|13722.48|13642.48|13722.18|13642.18|13722.52|13642.52|13721.91|13641.91|10
1725769090000|2024-09-08 04:18:10|13722.19|13642.19|13724.41|13644.41|13724.41|13644.41|13721.93|13641.93|10
1725769100000|2024-09-08 04:18:20|13724.44|13644.44|13724.91|13644.91|13724.91|13644.91|13723.84|13643.84|9
1725769110000|2024-09-08 04:18:30|13724.98|13644.98|13724.6|13644.6|13725.03|13645.03|13724.21|13644.21|9
1725769120000|2024-09-08 04:18:40|13724.58|13644.58|13722.52|13642.52|13724.58|13644.58|13722.52|13642.52|8
1725769130000|2024-09-08 04:18:50|13722.4|13642.4|13722.47|13642.47|13722.59|13642.59|13721.03|13641.03|10
1725769140000|2024-09-08 04:19:00|13723.4|13643.4|13723.36|13643.36|13723.41|13643.41|13723.09|13643.09|10
1725769150000|2024-09-08 04:19:10|13723.12|13643.12|13721.81|13641.81|13723.12|13643.12|13721.67|13641.67|10
1725769160000|2024-09-08 04:19:20|13722.15|13642.15|13722.42|13642.42|13722.42|13642.42|13722.15|13642.15|6
1725769170000|2024-09-08 04:19:30|13722.41|13642.41|13722.01|13642.01|13722.41|13642.41|13721.7|13641.7|8
1725769180000|2024-09-08 04:19:40|13722.02|13642.02|13722.97|13642.97|13722.97|13642.97|13722.02|13642.02|10
1725769190000|2024-09-08 04:19:50|13722.99|13642.99|13723.37|13643.37|13723.37|13643.37|13722.81|13642.81|6
1725769200000|2024-09-08 04:20:00|13723.69|13643.69|13724.66|13644.66|13724.66|13644.66|13723.69|13643.69|9
1725769210000|2024-09-08 04:20:10|13724.65|13644.65|13723.96|13643.96|13724.65|13644.65|13723.91|13643.91|8
1725769220000|2024-09-08 04:20:20|13723.65|13643.65|13723.44|13643.44|13724.51|13644.51|13723.44|13643.44|9
1725769230000|2024-09-08 04:20:30|13723.22|13643.22|13723.22|13643.22|13723.49|13643.49|13723.2|13643.2|9
1725769240000|2024-09-08 04:20:40|13723.21|13643.21|13722.65|13642.65|13723.21|13643.21|13722.46|13642.46|9
1725769250000|2024-09-08 04:20:50|13722.47|13642.47|13724.15|13644.15|13724.15|13644.15|13722.4|13642.4|7
1725769260000|2024-09-08 04:21:00|13724.47|13644.47|13724.79|13644.79|13724.79|13644.79|13724.38|13644.38|10
1725769270000|2024-09-08 04:21:10|13724.92|13644.92|13724.53|13644.53|13724.98|13644.98|13724.21|13644.21|10
1725769280000|2024-09-08 04:21:20|13724.54|13644.54|13724.07|13644.07|13724.54|13644.54|13724.07|13644.07|7
1725769290000|2024-09-08 04:21:30|13724.31|13644.31|13724.13|13644.13|13724.31|13644.31|13723.98|13643.98|4
1725769300000|2024-09-08 04:21:40|13724.51|13644.51|13724.98|13644.98|13725.25|13645.25|13724.51|13644.51|10
1725769310000|2024-09-08 04:21:50|13725.18|13645.18|13726.24|13646.24|13726.24|13646.24|13725.17|13645.17|7
1725769320000|2024-09-08 04:22:00|13726.3|13646.3|13726.9|13646.9|13726.9|13646.9|13726.3|13646.3|7
1725769330000|2024-09-08 04:22:10|13726.64|13646.64|13726.88|13646.88|13726.88|13646.88|13726.58|13646.58|7
1725769340000|2024-09-08 04:22:20|13726.87|13646.87|13725.09|13645.09|13726.87|13646.87|13725.09|13645.09|9
1725769350000|2024-09-08 04:22:30|13724.6|13644.6|13725.47|13645.47|13725.47|13645.47|13724.15|13644.15|10
1725769360000|2024-09-08 04:22:40|13725.62|13645.62|13725.75|13645.75|13725.75|13645.75|13725.44|13645.44|7
1725769370000|2024-09-08 04:22:50|13726.61|13646.61|13726.67|13646.67|13727.26|13647.26|13726.61|13646.61|9
1725769380000|2024-09-08 04:23:00|13726.68|13646.68|13726.64|13646.64|13726.84|13646.84|13726.6|13646.6|7
1725769390000|2024-09-08 04:23:10|13726.93|13646.93|13727.42|13647.42|13727.48|13647.48|13726.93|13646.93|7
1725769400000|2024-09-08 04:23:20|13727.41|13647.41|13727.07|13647.07|13727.41|13647.41|13726.84|13646.84|7
1725769410000|2024-09-08 04:23:30|13726.82|13646.82|13727.45|13647.45|13727.45|13647.45|13726.76|13646.76|8
1725769420000|2024-09-08 04:23:40|13727.46|13647.46|13727.67|13647.67|13727.67|13647.67|13727.2|13647.2|6
1725769430000|2024-09-08 04:23:50|13727.68|13647.68|13727.64|13647.64|13727.68|13647.68|13727.17|13647.17|4
1725769440000|2024-09-08 04:24:00|13727.72|13647.72|13727.33|13647.33|13727.76|13647.76|13726.99|13646.99|8
1725769450000|2024-09-08 04:24:10|13727.31|13647.31|13727.23|13647.23|13727.92|13647.92|13727.21|13647.21|9
1725769460000|2024-09-08 04:24:20|13727.51|13647.51|13726.79|13646.79|13727.73|13647.73|13726.75|13646.75|9
1725769470000|2024-09-08 04:24:30|13726.5|13646.5|13726.18|13646.18|13726.54|13646.54|13726.18|13646.18|4
1725769480000|2024-09-08 04:24:40|13726.17|13646.17|13726.92|13646.92|13726.98|13646.98|13726.17|13646.17|5
1725769490000|2024-09-08 04:24:50|13726.91|13646.91|13726.24|13646.24|13726.91|13646.91|13725.95|13645.95|8
1725769500000|2024-09-08 04:25:00|13726.25|13646.25|13726.83|13646.83|13726.83|13646.83|13725.99|13645.99|9
1725769510000|2024-09-08 04:25:10|13727.84|13647.84|13729.99|13649.99|13729.99|13649.99|13727.84|13647.84|8
1725769520000|2024-09-08 04:25:20|13731.33|13651.33|13732.96|13652.96|13732.96|13652.96|13731.33|13651.33|10
1725769530000|2024-09-08 04:25:30|13734.75|13654.75|13738.29|13658.29|13738.56|13658.56|13734.75|13654.75|8
1725769540000|2024-09-08 04:25:40|13738.42|13658.42|13738.61|13658.61|13738.61|13658.61|13738.3|13658.3|9
1725769550000|2024-09-08 04:25:50|13738.68|13658.68|13739.18|13659.18|13739.18|13659.18|13738.68|13658.68|7
1725769560000|2024-09-08 04:26:00|13739.13|13659.13|13739.62|13659.62|13739.62|13659.62|13738.93|13658.93|9
1725769570000|2024-09-08 04:26:10|13739.49|13659.49|13741.33|13661.33|13741.82|13661.82|13739.21|13659.21|10
1725769580000|2024-09-08 04:26:20|13741.27|13661.27|13740.83|13660.83|13741.27|13661.27|13740.32|13660.32|9
1725769590000|2024-09-08 04:26:30|13740.59|13660.59|13740.88|13660.88|13740.88|13660.88|13740.29|13660.29|6
1725769600000|2024-09-08 04:26:40|13740.85|13660.85|13741.5|13661.5|13741.73|13661.73|13739.61|13659.61|10
1725769610000|2024-09-08 04:26:50|13741.74|13661.74|13744.79|13664.79|13744.84|13664.84|13741.74|13661.74|10
1725769620000|2024-09-08 04:27:00|13744.8|13664.8|13745.39|13665.39|13745.39|13665.39|13744.8|13664.8|9
1725769630000|2024-09-08 04:27:10|13745.22|13665.22|13746.2|13666.2|13746.22|13666.22|13745.22|13665.22|9
1725769640000|2024-09-08 04:27:20|13745.82|13665.82|13746.02|13666.02|13746.1|13666.1|13745.63|13665.63|7
1725769650000|2024-09-08 04:27:30|13745.88|13665.88|13747.09|13667.09|13747.09|13667.09|13745.65|13665.65|10
1725769660000|2024-09-08 04:27:40|13747.02|13667.02|13747.05|13667.05|13747.05|13667.05|13746.84|13666.84|8
1725769670000|2024-09-08 04:27:50|13747.18|13667.18|13746.92|13666.92|13747.28|13667.28|13746.91|13666.91|8
1725769680000|2024-09-08 04:28:00|13746.77|13666.77|13746.94|13666.94|13747.7|13667.7|13746.77|13666.77|9
1725769690000|2024-09-08 04:28:10|13747.03|13667.03|13747.21|13667.21|13747.46|13667.46|13746.42|13666.42|10
1725769700000|2024-09-08 04:28:20|13746.6|13666.6|13746.4|13666.4|13746.64|13666.64|13746.36|13666.36|10
1725769710000|2024-09-08 04:28:30|13746.41|13666.41|13745.88|13665.88|13746.41|13666.41|13745.82|13665.82|9
1725769720000|2024-09-08 04:28:40|13745.72|13665.72|13746.33|13666.33|13746.37|13666.37|13745.67|13665.67|9
1725769730000|2024-09-08 04:28:50|13746.29|13666.29|13746.13|13666.13|13746.48|13666.48|13746.13|13666.13|8
1725769740000|2024-09-08 04:29:00|13746.07|13666.07|13744.11|13664.11|13746.07|13666.07|13744.11|13664.11|9
1725769750000|2024-09-08 04:29:10|13744.29|13664.29|13743.19|13663.19|13744.44|13664.44|13743.19|13663.19|9
1725769760000|2024-09-08 04:29:20|13742.84|13662.84|13743.58|13663.58|13744.16|13664.16|13742.84|13662.84|10
1725769770000|2024-09-08 04:29:30|13743.51|13663.51|13743.55|13663.55|13743.74|13663.74|13743.25|13663.25|9
1725769780000|2024-09-08 04:29:40|13743.47|13663.47|13743.06|13663.06|13743.66|13663.66|13743.06|13663.06|8
1725769790000|2024-09-08 04:29:50|13743.03|13663.03|13743|13663|13743.03|13663.03|13742.61|13662.61|8
1725769800000|2024-09-08 04:30:00|13742.82|13662.82|13742.85|13662.85|13742.85|13662.85|13741|13661|9
1725769810000|2024-09-08 04:30:10|13742.87|13662.87|13742.55|13662.55|13743.01|13663.01|13742.27|13662.27|8
1725769820000|2024-09-08 04:30:20|13742.42|13662.42|13741.37|13661.37|13742.42|13662.42|13741.29|13661.29|8
1725769830000|2024-09-08 04:30:30|13741.26|13661.26|13740.39|13660.39|13741.26|13661.26|13740.05|13660.05|8
1725769840000|2024-09-08 04:30:40|13740.5|13660.5|13742.44|13662.44|13742.59|13662.59|13740.32|13660.32|10
1725769850000|2024-09-08 04:30:50|13742.66|13662.66|13742.9|13662.9|13742.9|13662.9|13742.07|13662.07|10
1725769860000|2024-09-08 04:31:00|13743.1|13663.1|13743.13|13663.13|13743.66|13663.66|13743.1|13663.1|9
1725769870000|2024-09-08 04:31:10|13743.09|13663.09|13743.32|13663.32|13743.5|13663.5|13743.09|13663.09|9
1725769880000|2024-09-08 04:31:20|13743|13663|13742.37|13662.37|13743.08|13663.08|13742.37|13662.37|9
1725769890000|2024-09-08 04:31:30|13742.3|13662.3|13742.49|13662.49|13742.55|13662.55|13742.2|13662.2|9
1725769900000|2024-09-08 04:31:40|13742.48|13662.48|13742.02|13662.02|13742.48|13662.48|13741.88|13661.88|6
1725769910000|2024-09-08 04:31:50|13742.21|13662.21|13741.48|13661.48|13742.21|13662.21|13741.48|13661.48|7
1725769920000|2024-09-08 04:32:00|13741.82|13661.82|13741.83|13661.83|13742.08|13662.08|13741.82|13661.82|8
1725769930000|2024-09-08 04:32:10|13741.93|13661.93|13742.51|13662.51|13742.51|13662.51|13741.93|13661.93|7
1725769940000|2024-09-08 04:32:20|13742.62|13662.62|13744.42|13664.42|13744.42|13664.42|13742.62|13662.62|10
1725769950000|2024-09-08 04:32:30|13744.43|13664.43|13744.14|13664.14|13744.57|13664.57|13744.13|13664.13|9
1725769960000|2024-09-08 04:32:40|13744.07|13664.07|13743.8|13663.8|13744.07|13664.07|13743.75|13663.75|7
1725769970000|2024-09-08 04:32:50|13743.87|13663.87|13743.96|13663.96|13743.96|13663.96|13743.74|13663.74|8
1725769980000|2024-09-08 04:33:00|13744.05|13664.05|13743.08|13663.08|13744.05|13664.05|13743.08|13663.08|9
1725769990000|2024-09-08 04:33:10|13743.09|13663.09|13743.7|13663.7|13743.7|13663.7|13742.74|13662.74|10
1725770000000|2024-09-08 04:33:20|13743.82|13663.82|13743.89|13663.89|13743.89|13663.89|13743.37|13663.37|10
1725770010000|2024-09-08 04:33:30|13744.03|13664.03|13744.53|13664.53|13744.68|13664.68|13743.91|13663.91|10
1725770020000|2024-09-08 04:33:40|13744.5|13664.5|13744.7|13664.7|13744.7|13664.7|13744.16|13664.16|7
1725770030000|2024-09-08 04:33:50|13745.46|13665.46|13745.65|13665.65|13745.75|13665.75|13745.46|13665.46|8
1725770040000|2024-09-08 04:34:00|13745.61|13665.61|13745.38|13665.38|13745.65|13665.65|13745.38|13665.38|8
1725770050000|2024-09-08 04:34:10|13745.56|13665.56|13745.5|13665.5|13745.97|13665.97|13745.34|13665.34|8
1725770060000|2024-09-08 04:34:20|13745.49|13665.49|13745.16|13665.16|13745.51|13665.51|13745.11|13665.11|5
1725770070000|2024-09-08 04:34:30|13745.13|13665.13|13742.98|13662.98|13745.13|13665.13|13742.98|13662.98|9
1725770080000|2024-09-08 04:34:40|13742.6|13662.6|13740.34|13660.34|13743.07|13663.07|13740.34|13660.34|10
1725770090000|2024-09-08 04:34:50|13740.18|13660.18|13737.28|13657.28|13740.18|13660.18|13737.28|13657.28|10
1725770100000|2024-09-08 04:35:00|13737.15|13657.15|13736.99|13656.99|13737.15|13657.15|13735.9|13655.9|10
1725770110000|2024-09-08 04:35:10|13737.02|13657.02|13736.63|13656.63|13737.08|13657.08|13736.4|13656.4|7
1725770120000|2024-09-08 04:35:20|13736.56|13656.56|13737.09|13657.09|13737.09|13657.09|13736.11|13656.11|8
1725770130000|2024-09-08 04:35:30|13737.1|13657.1|13736.83|13656.83|13737.47|13657.47|13736.72|13656.72|8
1725770140000|2024-09-08 04:35:40|13737.05|13657.05|13736.7|13656.7|13737.4|13657.4|13736.69|13656.69|7
1725770150000|2024-09-08 04:35:50|13737.26|13657.26|13737.55|13657.55|13737.55|13657.55|13737.26|13657.26|9
1725770160000|2024-09-08 04:36:00|13737.49|13657.49|13735.98|13655.98|13737.49|13657.49|13735.98|13655.98|8
1725770170000|2024-09-08 04:36:10|13735.43|13655.43|13735.05|13655.05|13735.93|13655.93|13735.05|13655.05|8
1725770180000|2024-09-08 04:36:20|13735.04|13655.04|13732.86|13652.86|13735.04|13655.04|13732.86|13652.86|10
1725770190000|2024-09-08 04:36:30|13732.93|13652.93|13733.61|13653.61|13733.82|13653.82|13732.79|13652.79|9
1725770200000|2024-09-08 04:36:40|13733.64|13653.64|13733.08|13653.08|13733.64|13653.64|13733.08|13653.08|8
1725770210000|2024-09-08 04:36:50|13733.31|13653.31|13733.14|13653.14|13733.47|13653.47|13733.14|13653.14|9
1725770220000|2024-09-08 04:37:00|13733.2|13653.2|13732.63|13652.63|13733.45|13653.45|13732.63|13652.63|10
1725770230000|2024-09-08 04:37:10|13732.71|13652.71|13733.07|13653.07|13733.33|13653.33|13732.71|13652.71|9
1725770240000|2024-09-08 04:37:20|13733.06|13653.06|13733.29|13653.29|13733.33|13653.33|13733.06|13653.06|6
1725770250000|2024-09-08 04:37:30|13733.28|13653.28|13732.78|13652.78|13733.28|13653.28|13732.27|13652.27|7
1725770260000|2024-09-08 04:37:40|13732.77|13652.77|13732.56|13652.56|13732.77|13652.77|13732.06|13652.06|6
1725770270000|2024-09-08 04:37:50|13732.51|13652.51|13732.6|13652.6|13732.6|13652.6|13732.08|13652.08|6
1725770280000|2024-09-08 04:38:00|13732.45|13652.45|13732.44|13652.44|13732.48|13652.48|13732.04|13652.04|10
1725770290000|2024-09-08 04:38:10|13732.37|13652.37|13731.73|13651.73|13732.37|13652.37|13731.73|13651.73|8
1725770300000|2024-09-08 04:38:20|13731.74|13651.74|13730.59|13650.59|13731.98|13651.98|13730.56|13650.56|10
1725770310000|2024-09-08 04:38:30|13730.47|13650.47|13729.2|13649.2|13730.47|13650.47|13729.2|13649.2|10
1725770320000|2024-09-08 04:38:40|13729.17|13649.17|13729.17|13649.17|13729.17|13649.17|13728.91|13648.91|6
1725770330000|2024-09-08 04:38:50|13729.35|13649.35|13729.09|13649.09|13729.37|13649.37|13729.06|13649.06|10
1725770340000|2024-09-08 04:39:00|13729.06|13649.06|13728.98|13648.98|13729.06|13649.06|13728.85|13648.85|7
1725770350000|2024-09-08 04:39:10|13728.89|13648.89|13728.63|13648.63|13728.89|13648.89|13728.3|13648.3|7
1725770360000|2024-09-08 04:39:20|13728.77|13648.77|13727.97|13647.97|13728.96|13648.96|13727.97|13647.97|8
1725770370000|2024-09-08 04:39:30|13727.88|13647.88|13727.63|13647.63|13727.99|13647.99|13727.63|13647.63|7
1725770380000|2024-09-08 04:39:40|13727.55|13647.55|13727.72|13647.72|13727.72|13647.72|13727.5|13647.5|8
1725770390000|2024-09-08 04:39:50|13727.74|13647.74|13727.82|13647.82|13727.82|13647.82|13727.57|13647.57|8
1725770400000|2024-09-08 04:40:00|13727.86|13647.86|13727.56|13647.56|13727.86|13647.86|13727.46|13647.46|9
1725770410000|2024-09-08 04:40:10|13727.67|13647.67|13728.29|13648.29|13728.29|13648.29|13727.67|13647.67|9
1725770420000|2024-09-08 04:40:20|13728.31|13648.31|13728.63|13648.63|13728.63|13648.63|13728.2|13648.2|10
1725770430000|2024-09-08 04:40:30|13728.67|13648.67|13728.24|13648.24|13728.78|13648.78|13728.24|13648.24|8
1725770440000|2024-09-08 04:40:40|13728.18|13648.18|13728.7|13648.7|13728.84|13648.84|13728.18|13648.18|9
1725770450000|2024-09-08 04:40:50|13728.74|13648.74|13729.45|13649.45|13729.45|13649.45|13728.74|13648.74|7
1725770460000|2024-09-08 04:41:00|13729.95|13649.95|13730.29|13650.29|13730.61|13650.61|13729.8|13649.8|10
1725770470000|2024-09-08 04:41:10|13730.1|13650.1|13730.15|13650.15|13730.15|13650.15|13729.18|13649.18|10
1725770480000|2024-09-08 04:41:20|13730.2|13650.2|13730.69|13650.69|13730.69|13650.69|13729.83|13649.83|9
1725770490000|2024-09-08 04:41:30|13730.75|13650.75|13731.39|13651.39|13731.39|13651.39|13730.52|13650.52|10
1725770500000|2024-09-08 04:41:40|13731.55|13651.55|13733.05|13653.05|13733.05|13653.05|13731.55|13651.55|10
1725770510000|2024-09-08 04:41:50|13733.57|13653.57|13734.64|13654.64|13734.83|13654.83|13733.57|13653.57|10
1725770520000|2024-09-08 04:42:00|13734.96|13654.96|13735.51|13655.51|13735.93|13655.93|13734.96|13654.96|10
1725770530000|2024-09-08 04:42:10|13735.52|13655.52|13735.75|13655.75|13736.12|13656.12|13735.33|13655.33|8
1725770540000|2024-09-08 04:42:20|13735.8|13655.8|13736.66|13656.66|13736.66|13656.66|13735.8|13655.8|10
1725770550000|2024-09-08 04:42:30|13736.68|13656.68|13736.9|13656.9|13736.99|13656.99|13736.13|13656.13|10
1725770560000|2024-09-08 04:42:40|13736.95|13656.95|13737.27|13657.27|13737.28|13657.28|13736.95|13656.95|8
1725770570000|2024-09-08 04:42:50|13737.26|13657.26|13736.43|13656.43|13737.3|13657.3|13736.43|13656.43|8
1725770580000|2024-09-08 04:43:00|13736.27|13656.27|13736.17|13656.17|13736.55|13656.55|13736.17|13656.17|7
1725770590000|2024-09-08 04:43:10|13735.57|13655.57|13734.39|13654.39|13735.57|13655.57|13734.39|13654.39|9
1725770600000|2024-09-08 04:43:20|13734.01|13654.01|13732.59|13652.59|13734.01|13654.01|13732.59|13652.59|10
1725770610000|2024-09-08 04:43:30|13732.54|13652.54|13730.88|13650.88|13732.54|13652.54|13730.88|13650.88|9
1725770620000|2024-09-08 04:43:40|13730.83|13650.83|13730.18|13650.18|13730.83|13650.83|13730.12|13650.12|8
1725770630000|2024-09-08 04:43:50|13729.66|13649.66|13729.24|13649.24|13729.71|13649.71|13729.14|13649.14|9
1725770640000|2024-09-08 04:44:00|13729.13|13649.13|13727.69|13647.69|13729.19|13649.19|13727.69|13647.69|10
1725770650000|2024-09-08 04:44:10|13728.23|13648.23|13728.61|13648.61|13728.61|13648.61|13727.61|13647.61|9
1725770660000|2024-09-08 04:44:20|13728.67|13648.67|13729.61|13649.61|13730.23|13650.23|13728.67|13648.67|9
1725770670000|2024-09-08 04:44:30|13729.58|13649.58|13729.83|13649.83|13730.64|13650.64|13729.57|13649.57|8
1725770680000|2024-09-08 04:44:40|13729.44|13649.44|13729.34|13649.34|13730.1|13650.1|13729.33|13649.33|8
1725770690000|2024-09-08 04:44:50|13729.33|13649.33|13729.59|13649.59|13729.59|13649.59|13728.97|13648.97|7
1725770700000|2024-09-08 04:45:00|13729.69|13649.69|13729.92|13649.92|13729.95|13649.95|13728.64|13648.64|10
1725770710000|2024-09-08 04:45:10|13729.94|13649.94|13728.18|13648.18|13729.96|13649.96|13728.07|13648.07|10
1725770720000|2024-09-08 04:45:20|13728.55|13648.55|13731.27|13651.27|13731.27|13651.27|13728.55|13648.55|10
1725770730000|2024-09-08 04:45:30|13732.07|13652.07|13732.27|13652.27|13733.61|13653.61|13732.07|13652.07|10
1725770740000|2024-09-08 04:45:40|13732.38|13652.38|13732.81|13652.81|13732.81|13652.81|13732.38|13652.38|7
1725770750000|2024-09-08 04:45:50|13732.58|13652.58|13733.44|13653.44|13733.47|13653.47|13732.58|13652.58|10
1725770760000|2024-09-08 04:46:00|13733.56|13653.56|13733.13|13653.13|13733.56|13653.56|13732.84|13652.84|8
1725770770000|2024-09-08 04:46:10|13733.21|13653.21|13733.16|13653.16|13733.22|13653.22|13733|13653|8
1725770780000|2024-09-08 04:46:20|13733.14|13653.14|13732.84|13652.84|13733.14|13653.14|13731.86|13651.86|10
1725770790000|2024-09-08 04:46:30|13733.26|13653.26|13733.39|13653.39|13733.53|13653.53|13733.26|13653.26|8
1725770800000|2024-09-08 04:46:40|13733.4|13653.4|13733.28|13653.28|13733.6|13653.6|13733.18|13653.18|8
1725770810000|2024-09-08 04:46:50|13733.33|13653.33|13734.05|13654.05|13734.68|13654.68|13733.16|13653.16|9
1725770820000|2024-09-08 04:47:00|13734.04|13654.04|13732.78|13652.78|13734.38|13654.38|13732.78|13652.78|9
1725770830000|2024-09-08 04:47:10|13732.51|13652.51|13732.32|13652.32|13732.51|13652.51|13732.06|13652.06|10
1725770840000|2024-09-08 04:47:20|13732.29|13652.29|13731.35|13651.35|13732.29|13652.29|13731.35|13651.35|7
1725770850000|2024-09-08 04:47:30|13731.32|13651.32|13731.13|13651.13|13731.41|13651.41|13731.01|13651.01|8
1725770860000|2024-09-08 04:47:40|13731.51|13651.51|13730.95|13650.95|13731.52|13651.52|13730.87|13650.87|8
1725770870000|2024-09-08 04:47:50|13731.05|13651.05|13730.88|13650.88|13731.08|13651.08|13730.88|13650.88|10
1725770880000|2024-09-08 04:48:00|13730.78|13650.78|13731.98|13651.98|13732.09|13652.09|13730.58|13650.58|10
1725770890000|2024-09-08 04:48:10|13731.99|13651.99|13732.63|13652.63|13732.65|13652.65|13731.89|13651.89|9
1725770900000|2024-09-08 04:48:20|13732.58|13652.58|13732.33|13652.33|13732.58|13652.58|13732.14|13652.14|6
1725770910000|2024-09-08 04:48:30|13732.34|13652.34|13731.85|13651.85|13732.34|13652.34|13731.39|13651.39|8
1725770920000|2024-09-08 04:48:40|13731.63|13651.63|13730.98|13650.98|13731.63|13651.63|13730.95|13650.95|8
1725770930000|2024-09-08 04:48:50|13731.11|13651.11|13731.58|13651.58|13731.58|13651.58|13731.11|13651.11|8
1725770940000|2024-09-08 04:49:00|13731.94|13651.94|13731.82|13651.82|13732.18|13652.18|13731.82|13651.82|9
1725770950000|2024-09-08 04:49:10|13731.9|13651.9|13731.49|13651.49|13732.12|13652.12|13731.49|13651.49|10
1725770960000|2024-09-08 04:49:20|13731.36|13651.36|13731.56|13651.56|13731.56|13651.56|13730.15|13650.15|10
1725770970000|2024-09-08 04:49:30|13731.57|13651.57|13731.77|13651.77|13731.94|13651.94|13730.91|13650.91|10
1725770980000|2024-09-08 04:49:40|13731.68|13651.68|13731.72|13651.72|13731.86|13651.86|13731.49|13651.49|8
1725770990000|2024-09-08 04:49:50|13731.7|13651.7|13731.15|13651.15|13731.7|13651.7|13729.94|13649.94|10
1725771000000|2024-09-08 04:50:00|13731.52|13651.52|13730.94|13650.94|13731.98|13651.98|13730.94|13650.94|10
1725771010000|2024-09-08 04:50:10|13730.91|13650.91|13730.79|13650.79|13731.42|13651.42|13730.79|13650.79|9
1725771020000|2024-09-08 04:50:20|13731.62|13651.62|13729.28|13649.28|13731.62|13651.62|13729.28|13649.28|10
1725771030000|2024-09-08 04:50:30|13729.43|13649.43|13731.33|13651.33|13731.33|13651.33|13729.43|13649.43|10
1725771040000|2024-09-08 04:50:40|13731.14|13651.14|13730.77|13650.77|13731.35|13651.35|13730.77|13650.77|8
1725771050000|2024-09-08 04:50:50|13730.69|13650.69|13731.1|13651.1|13731.1|13651.1|13730.53|13650.53|8
1725771060000|2024-09-08 04:51:00|13731.14|13651.14|13732.67|13652.67|13732.67|13652.67|13731.02|13651.02|8
1725771070000|2024-09-08 04:51:10|13732.68|13652.68|13737.02|13657.02|13737.02|13657.02|13732.68|13652.68|10
1725771080000|2024-09-08 04:51:20|13737.95|13657.95|13740.48|13660.48|13740.62|13660.62|13737.95|13657.95|10
1725771090000|2024-09-08 04:51:30|13740.75|13660.75|13741.63|13661.63|13741.63|13661.63|13740.71|13660.71|9
1725771100000|2024-09-08 04:51:40|13741.9|13661.9|13742.05|13662.05|13742.05|13662.05|13741.9|13661.9|9
1725771110000|2024-09-08 04:51:50|13741.67|13661.67|13742.36|13662.36|13742.51|13662.51|13741.67|13661.67|9
1725771120000|2024-09-08 04:52:00|13742.11|13662.11|13741.73|13661.73|13742.11|13662.11|13741.64|13661.64|10
1725771130000|2024-09-08 04:52:10|13741.72|13661.72|13741.3|13661.3|13741.73|13661.73|13741.25|13661.25|9
1725771140000|2024-09-08 04:52:20|13741.24|13661.24|13741.65|13661.65|13741.66|13661.66|13740.56|13660.56|10
1725771150000|2024-09-08 04:52:30|13742.32|13662.32|13744.07|13664.07|13744.38|13664.38|13742.32|13662.32|10
1725771160000|2024-09-08 04:52:40|13744.65|13664.65|13745.2|13665.2|13745.23|13665.23|13744.65|13664.65|10
1725771170000|2024-09-08 04:52:50|13746.11|13666.11|13744.9|13664.9|13746.11|13666.11|13744.9|13664.9|9
1725771180000|2024-09-08 04:53:00|13744.94|13664.94|13746.71|13666.71|13746.72|13666.72|13744.92|13664.92|9
1725771190000|2024-09-08 04:53:10|13746.75|13666.75|13746.84|13666.84|13747.06|13667.06|13746.72|13666.72|9
1725771200000|2024-09-08 04:53:20|13746.77|13666.77|13748.45|13668.45|13748.45|13668.45|13746.34|13666.34|10
1725771210000|2024-09-08 04:53:30|13748.46|13668.46|13749.9|13669.9|13749.9|13669.9|13748.35|13668.35|10
1725771220000|2024-09-08 04:53:40|13750.08|13670.08|13759.42|13679.42|13759.42|13679.42|13750.08|13670.08|10
1725771230000|2024-09-08 04:53:50|13764.66|13684.66|13767.95|13687.95|13768.28|13688.28|13764.58|13684.58|10
1725771240000|2024-09-08 04:54:00|13767.85|13687.85|13769.01|13689.01|13769.01|13689.01|13767.39|13687.39|9
1725771250000|2024-09-08 04:54:10|13768.84|13688.84|13769.11|13689.11|13769.29|13689.29|13768.84|13688.84|10
1725771260000|2024-09-08 04:54:20|13769.86|13689.86|13770.06|13690.06|13770.19|13690.19|13769.36|13689.36|10
1725771270000|2024-09-08 04:54:30|13770.13|13690.13|13769.64|13689.64|13770.13|13690.13|13769.36|13689.36|10
1725771280000|2024-09-08 04:54:40|13769.65|13689.65|13769.67|13689.67|13769.75|13689.75|13768.37|13688.37|10
1725771290000|2024-09-08 04:54:50|13769.6|13689.6|13769.57|13689.57|13770|13690|13769.2|13689.2|9
1725771300000|2024-09-08 04:55:00|13769.58|13689.58|13769.95|13689.95|13770.14|13690.14|13769.52|13689.52|10
1725771310000|2024-09-08 04:55:10|13770.36|13690.36|13770.2|13690.2|13770.43|13690.43|13770.16|13690.16|10
1725771320000|2024-09-08 04:55:20|13769.99|13689.99|13769.2|13689.2|13769.99|13689.99|13768.63|13688.63|9
1725771330000|2024-09-08 04:55:30|13769.24|13689.24|13768.52|13688.52|13769.38|13689.38|13768.52|13688.52|10
1725771340000|2024-09-08 04:55:40|13768.75|13688.75|13769.2|13689.2|13769.2|13689.2|13768.6|13688.6|9
1725771350000|2024-09-08 04:55:50|13769.23|13689.23|13769.64|13689.64|13769.64|13689.64|13768.75|13688.75|8
1725771360000|2024-09-08 04:56:00|13769.84|13689.84|13776.25|13696.25|13776.25|13696.25|13769.84|13689.84|10
1725771370000|2024-09-08 04:56:10|13776.53|13696.53|13779.05|13699.05|13779.05|13699.05|13776.53|13696.53|10
1725771380000|2024-09-08 04:56:20|13779.06|13699.06|13778.01|13698.01|13779.4|13699.4|13777.85|13697.85|10
1725771390000|2024-09-08 04:56:30|13778.21|13698.21|13778.95|13698.95|13779.87|13699.87|13778.21|13698.21|10
1725771400000|2024-09-08 04:56:40|13779.11|13699.11|13779.1|13699.1|13779.11|13699.11|13779.08|13699.08|3
1725771410000|2024-09-08 04:56:50|13779.26|13699.26|13777.46|13697.46|13779.26|13699.26|13777.46|13697.46|10
1725771420000|2024-09-08 04:57:00|13777.23|13697.23|13777.58|13697.58|13777.59|13697.59|13776.04|13696.04|10
1725771430000|2024-09-08 04:57:10|13777.78|13697.78|13777.38|13697.38|13777.78|13697.78|13776.48|13696.48|10
1725771440000|2024-09-08 04:57:20|13777.44|13697.44|13778.04|13698.04|13778.04|13698.04|13776.96|13696.96|8
1725771450000|2024-09-08 04:57:30|13778.03|13698.03|13778.33|13698.33|13778.95|13698.95|13778.03|13698.03|9
1725771460000|2024-09-08 04:57:40|13778.3|13698.3|13778.56|13698.56|13778.64|13698.64|13778.24|13698.24|7
1725771470000|2024-09-08 04:57:50|13778.57|13698.57|13778.04|13698.04|13778.57|13698.57|13778.04|13698.04|10
1725771480000|2024-09-08 04:58:00|13778.02|13698.02|13777.23|13697.23|13778.02|13698.02|13776.37|13696.37|8
1725771490000|2024-09-08 04:58:10|13777.82|13697.82|13778.5|13698.5|13778.5|13698.5|13777.82|13697.82|10
1725771500000|2024-09-08 04:58:20|13778.53|13698.53|13777.87|13697.87|13778.61|13698.61|13777.59|13697.59|10
1725771510000|2024-09-08 04:58:30|13777.9|13697.9|13777.17|13697.17|13778.08|13698.08|13777.17|13697.17|7
1725771520000|2024-09-08 04:58:40|13777.25|13697.25|13775.19|13695.19|13777.25|13697.25|13775.19|13695.19|9
1725771530000|2024-09-08 04:58:50|13774.97|13694.97|13774.44|13694.44|13774.97|13694.97|13774.42|13694.42|10
1725771540000|2024-09-08 04:59:00|13774.5|13694.5|13771.82|13691.82|13774.52|13694.52|13771.82|13691.82|9
1725771550000|2024-09-08 04:59:10|13771.94|13691.94|13768.76|13688.76|13771.94|13691.94|13768.76|13688.76|10
1725771560000|2024-09-08 04:59:20|13768.72|13688.72|13768.39|13688.39|13768.72|13688.72|13767.74|13687.74|9
1725771570000|2024-09-08 04:59:30|13768.17|13688.17|13766.41|13686.41|13768.24|13688.24|13766.41|13686.41|9
1725771580000|2024-09-08 04:59:40|13765.76|13685.76|13766.44|13686.44|13767.46|13687.46|13765.17|13685.17|10
1725771590000|2024-09-08 04:59:50|13766.6|13686.6|13765.78|13685.78|13766.6|13686.6|13765.78|13685.78|9
1725771600000|2024-09-08 05:00:00|13765.86|13685.86|13760.77|13680.77|13765.86|13685.86|13760.77|13680.77|10
1725771610000|2024-09-08 05:00:10|13760.87|13680.87|13761.52|13681.52|13761.7|13681.7|13760.83|13680.83|10
1725771620000|2024-09-08 05:00:20|13761.33|13681.33|13760.95|13680.95|13761.82|13681.82|13760.95|13680.95|10
1725771630000|2024-09-08 05:00:30|13760.07|13680.07|13761.01|13681.01|13761.04|13681.04|13760.07|13680.07|9
1725771640000|2024-09-08 05:00:40|13760.87|13680.87|13760.25|13680.25|13760.87|13680.87|13759.9|13679.9|10
1725771650000|2024-09-08 05:00:50|13760.27|13680.27|13760.45|13680.45|13760.45|13680.45|13760.13|13680.13|8
1725771660000|2024-09-08 05:01:00|13760.64|13680.64|13759.98|13679.98|13760.64|13680.64|13759.96|13679.96|8
1725771670000|2024-09-08 05:01:10|13760.34|13680.34|13758.42|13678.42|13760.34|13680.34|13758.42|13678.42|8
1725771680000|2024-09-08 05:01:20|13758.58|13678.58|13757.56|13677.56|13758.62|13678.62|13757.56|13677.56|10
1725771690000|2024-09-08 05:01:30|13757.55|13677.55|13755.6|13675.6|13757.83|13677.83|13755.6|13675.6|10
1725771700000|2024-09-08 05:01:40|13755.01|13675.01|13753.15|13673.15|13755.01|13675.01|13753.15|13673.15|10
1725771710000|2024-09-08 05:01:50|13753.03|13673.03|13752.32|13672.32|13753.03|13673.03|13752.09|13672.09|10
1725771720000|2024-09-08 05:02:00|13752.31|13672.31|13752.2|13672.2|13752.33|13672.33|13751.74|13671.74|10
1725771730000|2024-09-08 05:02:10|13752.21|13672.21|13753.25|13673.25|13753.25|13673.25|13751.87|13671.87|9
1725771740000|2024-09-08 05:02:20|13753.52|13673.52|13753.16|13673.16|13753.56|13673.56|13753.02|13673.02|9
1725771750000|2024-09-08 05:02:30|13753.13|13673.13|13751.05|13671.05|13753.34|13673.34|13751.05|13671.05|10
1725771760000|2024-09-08 05:02:40|13751.23|13671.23|13751.01|13671.01|13751.43|13671.43|13750.79|13670.79|8
1725771770000|2024-09-08 05:02:50|13750.56|13670.56|13750.41|13670.41|13750.56|13670.56|13750.05|13670.05|8
1725771780000|2024-09-08 05:03:00|13750.52|13670.52|13751.02|13671.02|13751.02|13671.02|13749.53|13669.53|10
1725771790000|2024-09-08 05:03:10|13751.33|13671.33|13752.34|13672.34|13752.38|13672.38|13751.33|13671.33|10
1725771800000|2024-09-08 05:03:20|13752.38|13672.38|13752.08|13672.08|13752.67|13672.67|13752.01|13672.01|10
1725771810000|2024-09-08 05:03:30|13752.06|13672.06|13751.79|13671.79|13752.06|13672.06|13751.79|13671.79|5
1725771820000|2024-09-08 05:03:40|13751.77|13671.77|13751.52|13671.52|13751.77|13671.77|13751.52|13671.52|5
1725771830000|2024-09-08 05:03:50|13751.71|13671.71|13751.29|13671.29|13751.79|13671.79|13751.29|13671.29|6
1725771840000|2024-09-08 05:04:00|13751.28|13671.28|13752.44|13672.44|13752.73|13672.73|13751.28|13671.28|8
1725771850000|2024-09-08 05:04:10|13752.32|13672.32|13753.58|13673.58|13753.58|13673.58|13752.32|13672.32|10
1725771860000|2024-09-08 05:04:20|13753.68|13673.68|13753.8|13673.8|13753.89|13673.89|13753.3|13673.3|9
1725771870000|2024-09-08 05:04:30|13753.85|13673.85|13756.88|13676.88|13756.88|13676.88|13753.82|13673.82|9
1725771880000|2024-09-08 05:04:40|13756.77|13676.77|13759.39|13679.39|13759.39|13679.39|13756.77|13676.77|9
1725771890000|2024-09-08 05:04:50|13759.55|13679.55|13759.68|13679.68|13759.68|13679.68|13759.39|13679.39|5
1725771900000|2024-09-08 05:05:00|13759.75|13679.75|13757.46|13677.46|13759.94|13679.94|13757.46|13677.46|10
1725771910000|2024-09-08 05:05:10|13757.3|13677.3|13757.57|13677.57|13758.23|13678.23|13757.15|13677.15|9
1725771920000|2024-09-08 05:05:20|13757.58|13677.58|13757.12|13677.12|13757.58|13677.58|13756.94|13676.94|9
1725771930000|2024-09-08 05:05:30|13757.25|13677.25|13756.4|13676.4|13757.25|13677.25|13756.28|13676.28|8
1725771940000|2024-09-08 05:05:40|13755.98|13675.98|13755.15|13675.15|13755.98|13675.98|13754.96|13674.96|9
1725771950000|2024-09-08 05:05:50|13754.64|13674.64|13755.14|13675.14|13755.3|13675.3|13754.64|13674.64|9
1725771960000|2024-09-08 05:06:00|13755.07|13675.07|13754.46|13674.46|13755.22|13675.22|13754.33|13674.33|9
1725771970000|2024-09-08 05:06:10|13754.48|13674.48|13753.84|13673.84|13754.5|13674.5|13753.84|13673.84|6
1725771980000|2024-09-08 05:06:20|13753.78|13673.78|13752.74|13672.74|13753.97|13673.97|13752.74|13672.74|10
1725771990000|2024-09-08 05:06:30|13752.91|13672.91|13751.82|13671.82|13752.94|13672.94|13751.4|13671.4|10
1725772000000|2024-09-08 05:06:40|13751.55|13671.55|13752.41|13672.41|13752.41|13672.41|13751.55|13671.55|10
1725772010000|2024-09-08 05:06:50|13752.57|13672.57|13753.72|13673.72|13753.72|13673.72|13752.57|13672.57|10
1725772020000|2024-09-08 05:07:00|13753.73|13673.73|13755.25|13675.25|13755.29|13675.29|13753.73|13673.73|7
1725772030000|2024-09-08 05:07:10|13755.28|13675.28|13755.25|13675.25|13755.4|13675.4|13754.59|13674.59|10
1725772040000|2024-09-08 05:07:20|13755.1|13675.1|13753.65|13673.65|13755.1|13675.1|13753.65|13673.65|9
1725772050000|2024-09-08 05:07:30|13753.62|13673.62|13752.61|13672.61|13753.65|13673.65|13752.52|13672.52|10
1725772060000|2024-09-08 05:07:40|13753.19|13673.19|13753.45|13673.45|13753.71|13673.71|13753.19|13673.19|9
1725772070000|2024-09-08 05:07:50|13753.46|13673.46|13753.36|13673.36|13754.02|13674.02|13753.36|13673.36|8
1725772080000|2024-09-08 05:08:00|13753.25|13673.25|13753.21|13673.21|13753.69|13673.69|13753.21|13673.21|10
1725772090000|2024-09-08 05:08:10|13753.2|13673.2|13753.51|13673.51|13753.51|13673.51|13752.79|13672.79|8
1725772100000|2024-09-08 05:08:20|13753.74|13673.74|13752.99|13672.99|13753.84|13673.84|13752.99|13672.99|9
1725772110000|2024-09-08 05:08:30|13752.22|13672.22|13750.5|13670.5|13752.22|13672.22|13750.5|13670.5|9
1725772120000|2024-09-08 05:08:40|13750.68|13670.68|13748.23|13668.23|13750.68|13670.68|13748.23|13668.23|9
1725772130000|2024-09-08 05:08:50|13748.24|13668.24|13748.04|13668.04|13748.3|13668.3|13748.04|13668.04|9
1725772140000|2024-09-08 05:09:00|13748.06|13668.06|13749.52|13669.52|13749.52|13669.52|13748.06|13668.06|6
1725772150000|2024-09-08 05:09:10|13749.73|13669.73|13751.78|13671.78|13752.52|13672.52|13749.73|13669.73|10
1725772160000|2024-09-08 05:09:20|13751.44|13671.44|13751.15|13671.15|13751.44|13671.44|13750.75|13670.75|10
1725772170000|2024-09-08 05:09:30|13751.18|13671.18|13750.9|13670.9|13751.18|13671.18|13750.9|13670.9|8
1725772180000|2024-09-08 05:09:40|13750.39|13670.39|13750.53|13670.53|13750.53|13670.53|13750.23|13670.23|4
1725772190000|2024-09-08 05:09:50|13750.49|13670.49|13750.66|13670.66|13751|13671|13750.25|13670.25|7
1725772200000|2024-09-08 05:10:00|13750.59|13670.59|13750.51|13670.51|13751.07|13671.07|13750.5|13670.5|8
1725772210000|2024-09-08 05:10:10|13750.4|13670.4|13750.62|13670.62|13750.88|13670.88|13750.4|13670.4|6
1725772220000|2024-09-08 05:10:20|13750.63|13670.63|13750.97|13670.97|13751.48|13671.48|13750.63|13670.63|10
1725772230000|2024-09-08 05:10:30|13750.4|13670.4|13750.86|13670.86|13750.86|13670.86|13750.13|13670.13|10
1725772240000|2024-09-08 05:10:40|13750.62|13670.62|13751.06|13671.06|13751.1|13671.1|13750.6|13670.6|9
1725772250000|2024-09-08 05:10:50|13751.03|13671.03|13751.13|13671.13|13751.15|13671.15|13750.96|13670.96|8
1725772260000|2024-09-08 05:11:00|13751.15|13671.15|13753.28|13673.28|13753.28|13673.28|13751.15|13671.15|9
1725772270000|2024-09-08 05:11:10|13753.3|13673.3|13752.98|13672.98|13753.3|13673.3|13752.87|13672.87|6
1725772280000|2024-09-08 05:11:20|13752.99|13672.99|13752.55|13672.55|13753.54|13673.54|13752.55|13672.55|10
1725772290000|2024-09-08 05:11:30|13752.47|13672.47|13753.21|13673.21|13753.21|13673.21|13752.47|13672.47|9
1725772300000|2024-09-08 05:11:40|13752.77|13672.77|13752.85|13672.85|13753.16|13673.16|13752.69|13672.69|10
1725772310000|2024-09-08 05:11:50|13752.86|13672.86|13752.71|13672.71|13753.01|13673.01|13752.71|13672.71|7
1725772320000|2024-09-08 05:12:00|13752.86|13672.86|13752.92|13672.92|13752.92|13672.92|13752.5|13672.5|9
1725772330000|2024-09-08 05:12:10|13753|13673|13753.01|13673.01|13753.06|13673.06|13752.8|13672.8|7
1725772340000|2024-09-08 05:12:20|13753.04|13673.04|13752.14|13672.14|13753.04|13673.04|13752.14|13672.14|8
1725772350000|2024-09-08 05:12:30|13752.53|13672.53|13752.25|13672.25|13752.53|13672.53|13752.08|13672.08|9
1725772360000|2024-09-08 05:12:40|13752.46|13672.46|13752.57|13672.57|13752.79|13672.79|13752.23|13672.23|9
1725772370000|2024-09-08 05:12:50|13752.68|13672.68|13752.89|13672.89|13752.93|13672.93|13752.5|13672.5|9
1725772380000|2024-09-08 05:13:00|13752.91|13672.91|13753.79|13673.79|13753.9|13673.9|13752.91|13672.91|10
1725772390000|2024-09-08 05:13:10|13753.71|13673.71|13753.26|13673.26|13753.71|13673.71|13752.29|13672.29|8
1725772400000|2024-09-08 05:13:20|13753.3|13673.3|13753.03|13673.03|13753.53|13673.53|13751.77|13671.77|10
1725772410000|2024-09-08 05:13:30|13753.7|13673.7|13754.31|13674.31|13755.06|13675.06|13753.7|13673.7|10
1725772420000|2024-09-08 05:13:40|13754.15|13674.15|13754.77|13674.77|13754.77|13674.77|13753.87|13673.87|10
1725772430000|2024-09-08 05:13:50|13754.79|13674.79|13754.26|13674.26|13754.87|13674.87|13754.26|13674.26|6
1725772440000|2024-09-08 05:14:00|13754.7|13674.7|13755.98|13675.98|13755.98|13675.98|13754.7|13674.7|10
1725772450000|2024-09-08 05:14:10|13756.16|13676.16|13756.65|13676.65|13756.78|13676.78|13756.16|13676.16|8
1725772460000|2024-09-08 05:14:20|13756.71|13676.71|13756.96|13676.96|13756.96|13676.96|13756.29|13676.29|10
1725772470000|2024-09-08 05:14:30|13756.92|13676.92|13757.75|13677.75|13757.75|13677.75|13756.92|13676.92|9
1725772480000|2024-09-08 05:14:40|13757.82|13677.82|13757.95|13677.95|13757.95|13677.95|13757.61|13677.61|7
1725772490000|2024-09-08 05:14:50|13758.04|13678.04|13758.59|13678.59|13758.59|13678.59|13757.7|13677.7|9
1725772500000|2024-09-08 05:15:00|13758.75|13678.75|13758.8|13678.8|13758.91|13678.91|13758.66|13678.66|8
1725772510000|2024-09-08 05:15:10|13758.82|13678.82|13758.92|13678.92|13759.12|13679.12|13758.82|13678.82|5
1725772520000|2024-09-08 05:15:20|13758.84|13678.84|13758.47|13678.47|13758.84|13678.84|13758.38|13678.38|7
1725772530000|2024-09-08 05:15:30|13758.09|13678.09|13755.31|13675.31|13758.09|13678.09|13755.31|13675.31|6
1725772540000|2024-09-08 05:15:40|13754.75|13674.75|13754.81|13674.81|13754.9|13674.9|13754.69|13674.69|9
1725772550000|2024-09-08 05:15:50|13754.86|13674.86|13754.11|13674.11|13754.86|13674.86|13753.87|13673.87|9
1725772560000|2024-09-08 05:16:00|13754.08|13674.08|13754.15|13674.15|13754.16|13674.16|13753.44|13673.44|10
1725772570000|2024-09-08 05:16:10|13754.14|13674.14|13755.64|13675.64|13755.84|13675.84|13754.14|13674.14|9
1725772580000|2024-09-08 05:16:20|13755.54|13675.54|13755.11|13675.11|13755.68|13675.68|13755.11|13675.11|10
1725772590000|2024-09-08 05:16:30|13755.03|13675.03|13755.68|13675.68|13755.97|13675.97|13755.03|13675.03|10
1725772600000|2024-09-08 05:16:40|13755.54|13675.54|13754.23|13674.23|13755.54|13675.54|13754.23|13674.23|10
1725772610000|2024-09-08 05:16:50|13753.89|13673.89|13753.14|13673.14|13753.89|13673.89|13753.1|13673.1|9
1725772620000|2024-09-08 05:17:00|13753.36|13673.36|13752.91|13672.91|13753.4|13673.4|13752.8|13672.8|9
1725772630000|2024-09-08 05:17:10|13753.23|13673.23|13752.98|13672.98|13753.34|13673.34|13752.74|13672.74|9
1725772640000|2024-09-08 05:17:20|13753|13673|13753.08|13673.08|13753.27|13673.27|13752.83|13672.83|7
1725772650000|2024-09-08 05:17:30|13753.09|13673.09|13753.97|13673.97|13754.21|13674.21|13753.09|13673.09|8
1725772660000|2024-09-08 05:17:40|13753.96|13673.96|13754.1|13674.1|13754.15|13674.15|13753.96|13673.96|4
1725772670000|2024-09-08 05:17:50|13754.01|13674.01|13753.97|13673.97|13754.01|13674.01|13753.72|13673.72|9
1725772680000|2024-09-08 05:18:00|13753.79|13673.79|13752.95|13672.95|13753.8|13673.8|13752.81|13672.81|9
1725772690000|2024-09-08 05:18:10|13753.02|13673.02|13753.49|13673.49|13753.49|13673.49|13752.93|13672.93|9
1725772700000|2024-09-08 05:18:20|13752.73|13672.73|13751.46|13671.46|13752.73|13672.73|13751.46|13671.46|10
1725772710000|2024-09-08 05:18:30|13751.44|13671.44|13750.28|13670.28|13751.44|13671.44|13750.28|13670.28|9
1725772720000|2024-09-08 05:18:40|13750.16|13670.16|13751.9|13671.9|13751.9|13671.9|13750.07|13670.07|10
1725772730000|2024-09-08 05:18:50|13751.98|13671.98|13752.14|13672.14|13752.33|13672.33|13751.98|13671.98|8
1725772740000|2024-09-08 05:19:00|13752.18|13672.18|13753.1|13673.1|13753.1|13673.1|13751.54|13671.54|10
1725772750000|2024-09-08 05:19:10|13753.34|13673.34|13754.36|13674.36|13754.45|13674.45|13753.34|13673.34|9
1725772760000|2024-09-08 05:19:20|13754.5|13674.5|13754.89|13674.89|13754.9|13674.9|13754.5|13674.5|8
1725772770000|2024-09-08 05:19:30|13754.9|13674.9|13755.37|13675.37|13755.37|13675.37|13754.4|13674.4|6
1725772780000|2024-09-08 05:19:40|13755.38|13675.38|13754.9|13674.9|13755.53|13675.53|13754.9|13674.9|9
1725772790000|2024-09-08 05:19:50|13754.64|13674.64|13756.28|13676.28|13756.28|13676.28|13754.64|13674.64|9
1725772800000|2024-09-08 05:20:00|13757.03|13677.03|13756.08|13676.08|13757.82|13677.82|13756.08|13676.08|10
1725772810000|2024-09-08 05:20:10|13755.75|13675.75|13754.91|13674.91|13755.75|13675.75|13754.91|13674.91|9
1725772820000|2024-09-08 05:20:20|13754.76|13674.76|13755.11|13675.11|13755.22|13675.22|13754.76|13674.76|8
1725772830000|2024-09-08 05:20:30|13755.13|13675.13|13755.28|13675.28|13755.28|13675.28|13754.87|13674.87|7
1725772840000|2024-09-08 05:20:40|13755.36|13675.36|13755.14|13675.14|13755.42|13675.42|13755.02|13675.02|10
1725772850000|2024-09-08 05:20:50|13755.13|13675.13|13754.95|13674.95|13755.13|13675.13|13754.76|13674.76|9
1725772860000|2024-09-08 05:21:00|13755.48|13675.48|13757.79|13677.79|13757.79|13677.79|13755.24|13675.24|10
1725772870000|2024-09-08 05:21:10|13757.99|13677.99|13757.56|13677.56|13758.09|13678.09|13757.36|13677.36|6
1725772880000|2024-09-08 05:21:20|13757.12|13677.12|13756.27|13676.27|13757.12|13677.12|13756.25|13676.25|9
1725772890000|2024-09-08 05:21:30|13756.21|13676.21|13754.52|13674.52|13756.59|13676.59|13754.52|13674.52|10
1725772900000|2024-09-08 05:21:40|13754.34|13674.34|13753.05|13673.05|13754.34|13674.34|13753.05|13673.05|8
1725772910000|2024-09-08 05:21:50|13752.71|13672.71|13752.87|13672.87|13752.87|13672.87|13752.46|13672.46|10
1725772920000|2024-09-08 05:22:00|13752.85|13672.85|13751.5|13671.5|13752.85|13672.85|13751.36|13671.36|5
1725772930000|2024-09-08 05:22:10|13751.18|13671.18|13750.28|13670.28|13751.18|13671.18|13750.28|13670.28|7
1725772940000|2024-09-08 05:22:20|13749.44|13669.44|13747.17|13667.17|13749.44|13669.44|13747.17|13667.17|10
1725772950000|2024-09-08 05:22:30|13747.14|13667.14|13746.45|13666.45|13747.25|13667.25|13746.45|13666.45|9
1725772960000|2024-09-08 05:22:40|13746.72|13666.72|13746.62|13666.62|13746.72|13666.72|13746.3|13666.3|9
1725772970000|2024-09-08 05:22:50|13746.42|13666.42|13747.79|13667.79|13747.79|13667.79|13746.42|13666.42|10
1725772980000|2024-09-08 05:23:00|13747.55|13667.55|13747.16|13667.16|13747.55|13667.55|13747.12|13667.12|10
1725772990000|2024-09-08 05:23:10|13747.09|13667.09|13747.55|13667.55|13747.55|13667.55|13746.81|13666.81|6
1725773000000|2024-09-08 05:23:20|13746.83|13666.83|13746.3|13666.3|13746.83|13666.83|13745.6|13665.6|7
1725773010000|2024-09-08 05:23:30|13746.29|13666.29|13746.01|13666.01|13746.4|13666.4|13745.8|13665.8|10
1725773020000|2024-09-08 05:23:40|13746.4|13666.4|13744.08|13664.08|13746.4|13666.4|13744.08|13664.08|9
1725773030000|2024-09-08 05:23:50|13744.56|13664.56|13743.75|13663.75|13744.56|13664.56|13743.75|13663.75|8
1725773040000|2024-09-08 05:24:00|13742.97|13662.97|13742.84|13662.84|13743.75|13663.75|13742.84|13662.84|9
1725773050000|2024-09-08 05:24:10|13742.86|13662.86|13742.86|13662.86|13743.67|13663.67|13742.85|13662.85|8
1725773060000|2024-09-08 05:24:20|13742.85|13662.85|13742.45|13662.45|13742.85|13662.85|13742.29|13662.29|8
1725773070000|2024-09-08 05:24:30|13742.41|13662.41|13742.37|13662.37|13742.43|13662.43|13742.17|13662.17|4
1725773080000|2024-09-08 05:24:40|13742.34|13662.34|13741.29|13661.29|13742.34|13662.34|13741.29|13661.29|8
1725773090000|2024-09-08 05:24:50|13741.21|13661.21|13740.33|13660.33|13741.21|13661.21|13740.32|13660.32|9
1725773100000|2024-09-08 05:25:00|13740.65|13660.65|13740.55|13660.55|13740.65|13660.65|13740.37|13660.37|8
1725773110000|2024-09-08 05:25:10|13740.54|13660.54|13740.76|13660.76|13740.94|13660.94|13740.54|13660.54|8
1725773120000|2024-09-08 05:25:20|13740.74|13660.74|13741.1|13661.1|13741.27|13661.27|13740.74|13660.74|9
1725773130000|2024-09-08 05:25:30|13741.09|13661.09|13740.81|13660.81|13741.09|13661.09|13740.56|13660.56|8
1725773140000|2024-09-08 05:25:40|13741.06|13661.06|13740.69|13660.69|13741.06|13661.06|13740.6|13660.6|5
1725773150000|2024-09-08 05:25:50|13740.19|13660.19|13740.23|13660.23|13740.73|13660.73|13740.06|13660.06|7
1725773160000|2024-09-08 05:26:00|13740.45|13660.45|13740.29|13660.29|13740.62|13660.62|13740.29|13660.29|8
1725773170000|2024-09-08 05:26:10|13740.36|13660.36|13740.11|13660.11|13740.4|13660.4|13740.07|13660.07|7
1725773180000|2024-09-08 05:26:20|13739.84|13659.84|13739.68|13659.68|13739.98|13659.98|13739.68|13659.68|8
1725773190000|2024-09-08 05:26:30|13739.67|13659.67|13740.01|13660.01|13740.01|13660.01|13739.67|13659.67|8
1725773200000|2024-09-08 05:26:40|13740.02|13660.02|13740.23|13660.23|13740.44|13660.44|13739.88|13659.88|9
1725773210000|2024-09-08 05:26:50|13740.11|13660.11|13739.97|13659.97|13740.11|13660.11|13739.67|13659.67|9
1725773220000|2024-09-08 05:27:00|13740.07|13660.07|13739.93|13659.93|13740.27|13660.27|13739.87|13659.87|6
1725773230000|2024-09-08 05:27:10|13740.12|13660.12|13740.53|13660.53|13740.53|13660.53|13740.12|13660.12|7
1725773240000|2024-09-08 05:27:20|13740.73|13660.73|13741.37|13661.37|13742.11|13662.11|13740.73|13660.73|7
1725773250000|2024-09-08 05:27:30|13742.28|13662.28|13744.74|13664.74|13745|13665|13742.28|13662.28|10
1725773260000|2024-09-08 05:27:40|13744.93|13664.93|13745.49|13665.49|13745.58|13665.58|13744.93|13664.93|8
1725773270000|2024-09-08 05:27:50|13745.63|13665.63|13745.85|13665.85|13746.15|13666.15|13745.35|13665.35|9
1725773280000|2024-09-08 05:28:00|13745.83|13665.83|13745.12|13665.12|13745.83|13665.83|13744.95|13664.95|10
1725773290000|2024-09-08 05:28:10|13745.31|13665.31|13744.71|13664.71|13745.31|13665.31|13744.63|13664.63|9
1725773300000|2024-09-08 05:28:20|13744.58|13664.58|13744.22|13664.22|13744.58|13664.58|13743.85|13663.85|9
1725773310000|2024-09-08 05:28:30|13744.21|13664.21|13743.76|13663.76|13744.21|13664.21|13743.76|13663.76|5
1725773320000|2024-09-08 05:28:40|13743.95|13663.95|13743.98|13663.98|13743.98|13663.98|13743.67|13663.67|7
1725773330000|2024-09-08 05:28:50|13744.25|13664.25|13743.65|13663.65|13744.57|13664.57|13743.65|13663.65|7
1725773340000|2024-09-08 05:29:00|13743.51|13663.51|13743.55|13663.55|13743.58|13663.58|13743.11|13663.11|9
1725773350000|2024-09-08 05:29:10|13743.38|13663.38|13743.89|13663.89|13743.89|13663.89|13743.37|13663.37|10
1725773360000|2024-09-08 05:29:20|13743.93|13663.93|13744.77|13664.77|13744.77|13664.77|13743.83|13663.83|7
1725773370000|2024-09-08 05:29:30|13744.92|13664.92|13745.09|13665.09|13745.09|13665.09|13744.69|13664.69|9
1725773380000|2024-09-08 05:29:40|13745.11|13665.11|13744.94|13664.94|13745.11|13665.11|13744.87|13664.87|5
1725773390000|2024-09-08 05:29:50|13745.32|13665.32|13745.6|13665.6|13745.79|13665.79|13745.32|13665.32|8
1725773400000|2024-09-08 05:30:00|13745.61|13665.61|13746.67|13666.67|13746.83|13666.83|13745.61|13665.61|10
1725773410000|2024-09-08 05:30:10|13746.71|13666.71|13746.65|13666.65|13746.78|13666.78|13746.44|13666.44|7
1725773420000|2024-09-08 05:30:20|13745.62|13665.62|13745.01|13665.01|13745.68|13665.68|13744.7|13664.7|10
1725773430000|2024-09-08 05:30:30|13744.71|13664.71|13743.38|13663.38|13744.71|13664.71|13743.38|13663.38|9
1725773440000|2024-09-08 05:30:40|13744.49|13664.49|13745.67|13665.67|13745.67|13665.67|13744.49|13664.49|9
1725773450000|2024-09-08 05:30:50|13745.7|13665.7|13745.89|13665.89|13746.07|13666.07|13745.25|13665.25|8
1725773460000|2024-09-08 05:31:00|13745.82|13665.82|13745.55|13665.55|13746.27|13666.27|13745.55|13665.55|9
1725773470000|2024-09-08 05:31:10|13745.54|13665.54|13746.88|13666.88|13747.01|13667.01|13745.54|13665.54|10
1725773480000|2024-09-08 05:31:20|13746.83|13666.83|13747.17|13667.17|13747.69|13667.69|13746.68|13666.68|9
1725773490000|2024-09-08 05:31:30|13746.93|13666.93|13746.96|13666.96|13747.45|13667.45|13746.91|13666.91|10
1725773500000|2024-09-08 05:31:40|13746.92|13666.92|13745.65|13665.65|13746.92|13666.92|13743.93|13663.93|9
1725773510000|2024-09-08 05:31:50|13745.76|13665.76|13747.09|13667.09|13747.09|13667.09|13745.74|13665.74|10
1725773520000|2024-09-08 05:32:00|13747.36|13667.36|13745.96|13665.96|13747.44|13667.44|13745.89|13665.89|9
1725773530000|2024-09-08 05:32:10|13746|13666|13745.75|13665.75|13746.01|13666.01|13745.74|13665.74|8
1725773540000|2024-09-08 05:32:20|13746.13|13666.13|13746.04|13666.04|13746.22|13666.22|13745.8|13665.8|6
1725773550000|2024-09-08 05:32:30|13745.73|13665.73|13745.66|13665.66|13745.98|13665.98|13745.44|13665.44|8
1725773560000|2024-09-08 05:32:40|13745.18|13665.18|13746.49|13666.49|13746.68|13666.68|13745.18|13665.18|7
1725773570000|2024-09-08 05:32:50|13746.47|13666.47|13746.06|13666.06|13746.47|13666.47|13745.82|13665.82|7
1725773580000|2024-09-08 05:33:00|13745.78|13665.78|13746.38|13666.38|13746.46|13666.46|13745.49|13665.49|8
1725773590000|2024-09-08 05:33:10|13746.49|13666.49|13744.34|13664.34|13746.49|13666.49|13744.34|13664.34|7
1725773600000|2024-09-08 05:33:20|13744.29|13664.29|13744.41|13664.41|13744.78|13664.78|13744.29|13664.29|8
1725773610000|2024-09-08 05:33:30|13744.86|13664.86|13745.42|13665.42|13745.42|13665.42|13744.86|13664.86|6
1725773620000|2024-09-08 05:33:40|13746.07|13666.07|13746.98|13666.98|13747.49|13667.49|13746.07|13666.07|10
1725773630000|2024-09-08 05:33:50|13747.08|13667.08|13747.41|13667.41|13747.6|13667.6|13747.08|13667.08|4
1725773640000|2024-09-08 05:34:00|13747.39|13667.39|13746.79|13666.79|13747.39|13667.39|13746.62|13666.62|9
1725773650000|2024-09-08 05:34:10|13746.78|13666.78|13746.74|13666.74|13746.78|13666.78|13746.47|13666.47|6
1725773660000|2024-09-08 05:34:20|13746.87|13666.87|13746.22|13666.22|13746.96|13666.96|13746.05|13666.05|9
1725773670000|2024-09-08 05:34:30|13746.27|13666.27|13746.44|13666.44|13746.44|13666.44|13745.95|13665.95|7
1725773680000|2024-09-08 05:34:40|13746.48|13666.48|13746.67|13666.67|13746.67|13666.67|13746.25|13666.25|10
1725773690000|2024-09-08 05:34:50|13746.92|13666.92|13746.68|13666.68|13746.93|13666.93|13746.66|13666.66|6
1725773700000|2024-09-08 05:35:00|13747.29|13667.29|13748.18|13668.18|13748.18|13668.18|13747.29|13667.29|9
1725773710000|2024-09-08 05:35:10|13747.92|13667.92|13748.47|13668.47|13748.47|13668.47|13747.92|13667.92|7
1725773720000|2024-09-08 05:35:20|13748.21|13668.21|13748.56|13668.56|13748.56|13668.56|13748.21|13668.21|3
1725773730000|2024-09-08 05:35:30|13748.21|13668.21|13748.58|13668.58|13748.58|13668.58|13748.19|13668.19|4
1725773740000|2024-09-08 05:35:40|13748.88|13668.88|13748.12|13668.12|13748.9|13668.9|13748.12|13668.12|9
1725773750000|2024-09-08 05:35:50|13747.72|13667.72|13747|13667|13747.72|13667.72|13747|13667|9
1725773760000|2024-09-08 05:36:00|13746.99|13666.99|13746.93|13666.93|13747.42|13667.42|13746.83|13666.83|10
1725773770000|2024-09-08 05:36:10|13746.41|13666.41|13745.33|13665.33|13746.41|13666.41|13745.33|13665.33|10
1725773780000|2024-09-08 05:36:20|13745.3|13665.3|13746.9|13666.9|13746.9|13666.9|13745.3|13665.3|9
1725773790000|2024-09-08 05:36:30|13746.91|13666.91|13746.23|13666.23|13746.91|13666.91|13746.23|13666.23|6
1725773800000|2024-09-08 05:36:40|13746.06|13666.06|13744.56|13664.56|13746.06|13666.06|13744.1|13664.1|10
1725773810000|2024-09-08 05:36:50|13744.57|13664.57|13743.66|13663.66|13744.6|13664.6|13743.66|13663.66|8
1725773820000|2024-09-08 05:37:00|13743.65|13663.65|13742.3|13662.3|13743.65|13663.65|13742.26|13662.26|10
1725773830000|2024-09-08 05:37:10|13742.35|13662.35|13742.91|13662.91|13743.42|13663.42|13742.35|13662.35|9
1725773840000|2024-09-08 05:37:20|13742.87|13662.87|13740.84|13660.84|13742.87|13662.87|13740.79|13660.79|8
1725773850000|2024-09-08 05:37:30|13740.49|13660.49|13740.32|13660.32|13740.55|13660.55|13740.17|13660.17|10
1725773860000|2024-09-08 05:37:40|13739.97|13659.97|13739.26|13659.26|13739.97|13659.97|13739.26|13659.26|9
1725773870000|2024-09-08 05:37:50|13739.15|13659.15|13739.4|13659.4|13739.4|13659.4|13738.22|13658.22|10
1725773880000|2024-09-08 05:38:00|13739.76|13659.76|13739.63|13659.63|13740.03|13660.03|13739.39|13659.39|9
1725773890000|2024-09-08 05:38:10|13739.64|13659.64|13737.75|13657.75|13739.68|13659.68|13737.75|13657.75|9
1725773900000|2024-09-08 05:38:20|13737.54|13657.54|13736.63|13656.63|13737.82|13657.82|13736.62|13656.62|10
1725773910000|2024-09-08 05:38:30|13736.94|13656.94|13736.88|13656.88|13737.72|13657.72|13736.51|13656.51|10
1725773920000|2024-09-08 05:38:40|13736.07|13656.07|13735.66|13655.66|13736.17|13656.17|13735.64|13655.64|10
1725773930000|2024-09-08 05:38:50|13735.64|13655.64|13735.82|13655.82|13735.92|13655.92|13735.58|13655.58|8
1725773940000|2024-09-08 05:39:00|13735.63|13655.63|13735.72|13655.72|13735.9|13655.9|13735.39|13655.39|10
1725773950000|2024-09-08 05:39:10|13735.73|13655.73|13735.87|13655.87|13735.97|13655.97|13735.39|13655.39|9
1725773960000|2024-09-08 05:39:20|13735.97|13655.97|13735|13655|13735.98|13655.98|13734.85|13654.85|10
1725773970000|2024-09-08 05:39:30|13734.75|13654.75|13733.99|13653.99|13734.96|13654.96|13733.95|13653.95|9
1725773980000|2024-09-08 05:39:40|13733.95|13653.95|13733.57|13653.57|13734.31|13654.31|13733.57|13653.57|9
1725773990000|2024-09-08 05:39:50|13733.18|13653.18|13733.22|13653.22|13733.6|13653.6|13733.17|13653.17|9
1725774000000|2024-09-08 05:40:00|13733.33|13653.33|13733.77|13653.77|13734|13654|13733.33|13653.33|7
1725774010000|2024-09-08 05:40:10|13733.98|13653.98|13734.08|13654.08|13734.08|13654.08|13733.26|13653.26|10
1725774020000|2024-09-08 05:40:20|13734.18|13654.18|13733.51|13653.51|13734.48|13654.48|13733.51|13653.51|7
1725774030000|2024-09-08 05:40:30|13733.41|13653.41|13732.77|13652.77|13733.41|13653.41|13732.73|13652.73|10
1725774040000|2024-09-08 05:40:40|13733.52|13653.52|13734.15|13654.15|13734.15|13654.15|13732.73|13652.73|6
1725774050000|2024-09-08 05:40:50|13735|13655|13733.64|13653.64|13735|13655|13733.64|13653.64|9
1725774060000|2024-09-08 05:41:00|13733.67|13653.67|13734.6|13654.6|13734.6|13654.6|13733.62|13653.62|7
1725774070000|2024-09-08 05:41:10|13735.04|13655.04|13736.52|13656.52|13736.52|13656.52|13735.04|13655.04|9
1725774080000|2024-09-08 05:41:20|13736.65|13656.65|13736.56|13656.56|13736.65|13656.65|13735.8|13655.8|5
1725774090000|2024-09-08 05:41:30|13736.54|13656.54|13736.11|13656.11|13736.54|13656.54|13735.77|13655.77|6
1725774100000|2024-09-08 05:41:40|13736.5|13656.5|13736.9|13656.9|13736.9|13656.9|13736.09|13656.09|8
1725774110000|2024-09-08 05:41:50|13736.91|13656.91|13736.16|13656.16|13736.91|13656.91|13735.76|13655.76|7
1725774120000|2024-09-08 05:42:00|13736.15|13656.15|13735.82|13655.82|13736.21|13656.21|13735.79|13655.79|5
1725774130000|2024-09-08 05:42:10|13735.66|13655.66|13735.86|13655.86|13736.2|13656.2|13735.66|13655.66|8
1725774140000|2024-09-08 05:42:20|13736.38|13656.38|13736.25|13656.25|13736.38|13656.38|13735.42|13655.42|10
1725774150000|2024-09-08 05:42:30|13735.44|13655.44|13735.54|13655.54|13735.92|13655.92|13735.44|13655.44|4
1725774160000|2024-09-08 05:42:40|13735.58|13655.58|13736.03|13656.03|13736.03|13656.03|13735.56|13655.56|9
1725774170000|2024-09-08 05:42:50|13736.04|13656.04|13735.93|13655.93|13736.06|13656.06|13735.61|13655.61|8
1725774180000|2024-09-08 05:43:00|13735.94|13655.94|13735.83|13655.83|13735.94|13655.94|13735.56|13655.56|7
1725774190000|2024-09-08 05:43:10|13735.99|13655.99|13736.11|13656.11|13736.69|13656.69|13735.99|13655.99|9
1725774200000|2024-09-08 05:43:20|13736.79|13656.79|13735.94|13655.94|13736.84|13656.84|13735.94|13655.94|8
1725774210000|2024-09-08 05:43:30|13736.63|13656.63|13736.98|13656.98|13736.98|13656.98|13736.24|13656.24|10
1725774220000|2024-09-08 05:43:40|13736.6|13656.6|13736.67|13656.67|13736.96|13656.96|13735.75|13655.75|10
1725774230000|2024-09-08 05:43:50|13736.71|13656.71|13737.93|13657.93|13737.93|13657.93|13736.71|13656.71|10
1725774240000|2024-09-08 05:44:00|13737.94|13657.94|13738.1|13658.1|13738.12|13658.12|13737.58|13657.58|9
1725774250000|2024-09-08 05:44:10|13738.16|13658.16|13737.23|13657.23|13738.16|13658.16|13737.03|13657.03|10
1725774260000|2024-09-08 05:44:20|13737.12|13657.12|13736.99|13656.99|13737.12|13657.12|13736.6|13656.6|9
1725774270000|2024-09-08 05:44:30|13737.06|13657.06|13739.77|13659.77|13739.77|13659.77|13737.05|13657.05|10
1725774280000|2024-09-08 05:44:40|13739.98|13659.98|13739.31|13659.31|13739.99|13659.99|13739.31|13659.31|10
1725774290000|2024-09-08 05:44:50|13739.12|13659.12|13739.59|13659.59|13739.95|13659.95|13739.12|13659.12|8
1725774300000|2024-09-08 05:45:00|13739.6|13659.6|13738.99|13658.99|13740.03|13660.03|13738.99|13658.99|7
1725774310000|2024-09-08 05:45:10|13738.86|13658.86|13740.11|13660.11|13740.11|13660.11|13738.3|13658.3|10
1725774320000|2024-09-08 05:45:20|13740.25|13660.25|13740.69|13660.69|13740.83|13660.83|13740.12|13660.12|9
1725774330000|2024-09-08 05:45:30|13740.73|13660.73|13740.8|13660.8|13740.8|13660.8|13740.14|13660.14|9
1725774340000|2024-09-08 05:45:40|13740.88|13660.88|13739.89|13659.89|13740.92|13660.92|13739.89|13659.89|10
1725774350000|2024-09-08 05:45:50|13739.83|13659.83|13740.02|13660.02|13740.36|13660.36|13739.73|13659.73|9
1725774360000|2024-09-08 05:46:00|13740.05|13660.05|13739.91|13659.91|13740.49|13660.49|13739.9|13659.9|7
1725774370000|2024-09-08 05:46:10|13741.32|13661.32|13742.63|13662.63|13742.63|13662.63|13741.32|13661.32|9
1725774380000|2024-09-08 05:46:20|13742.12|13662.12|13740.49|13660.49|13742.2|13662.2|13740.49|13660.49|10
1725774390000|2024-09-08 05:46:30|13740.38|13660.38|13740.73|13660.73|13740.74|13660.74|13740.3|13660.3|6
1725774400000|2024-09-08 05:46:40|13740.58|13660.58|13740.78|13660.78|13740.78|13660.78|13740.07|13660.07|9
1725774410000|2024-09-08 05:46:50|13740.76|13660.76|13739.8|13659.8|13740.76|13660.76|13739.75|13659.75|7
1725774420000|2024-09-08 05:47:00|13739.72|13659.72|13738.59|13658.59|13739.86|13659.86|13738.59|13658.59|9
1725774430000|2024-09-08 05:47:10|13738.99|13658.99|13739.12|13659.12|13739.12|13659.12|13738.55|13658.55|6
1725774440000|2024-09-08 05:47:20|13739.11|13659.11|13738.92|13658.92|13739.65|13659.65|13738.92|13658.92|9
1725774450000|2024-09-08 05:47:30|13738.95|13658.95|13738.92|13658.92|13739.38|13659.38|13738.92|13658.92|8
1725774460000|2024-09-08 05:47:40|13738.82|13658.82|13739.1|13659.1|13739.1|13659.1|13738.41|13658.41|10
1725774470000|2024-09-08 05:47:50|13738.98|13658.98|13739.27|13659.27|13739.27|13659.27|13738.43|13658.43|10
1725774480000|2024-09-08 05:48:00|13739.57|13659.57|13737.64|13657.64|13739.57|13659.57|13737.64|13657.64|10
1725774490000|2024-09-08 05:48:10|13737.61|13657.61|13736.81|13656.81|13737.61|13657.61|13736.58|13656.58|9
1725774500000|2024-09-08 05:48:20|13736.78|13656.78|13737.03|13657.03|13737.32|13657.32|13736.61|13656.61|10
1725774510000|2024-09-08 05:48:30|13737.02|13657.02|13737.2|13657.2|13737.84|13657.84|13737|13657|10
1725774520000|2024-09-08 05:48:40|13737.58|13657.58|13737.51|13657.51|13738.03|13658.03|13737.51|13657.51|10
1725774530000|2024-09-08 05:48:50|13737.45|13657.45|13736.95|13656.95|13737.98|13657.98|13736.95|13656.95|9
1725774540000|2024-09-08 05:49:00|13736.55|13656.55|13735.73|13655.73|13736.55|13656.55|13735.73|13655.73|9
1725774550000|2024-09-08 05:49:10|13735.3|13655.3|13732.29|13652.29|13735.3|13655.3|13732.29|13652.29|9
1725774560000|2024-09-08 05:49:20|13732.21|13652.21|13730.59|13650.59|13732.21|13652.21|13730.59|13650.59|9
1725774570000|2024-09-08 05:49:30|13730.48|13650.48|13727.79|13647.79|13730.5|13650.5|13727.79|13647.79|10
1725774580000|2024-09-08 05:49:40|13727.02|13647.02|13725.24|13645.24|13727.02|13647.02|13725.22|13645.22|10
1725774590000|2024-09-08 05:49:50|13725.22|13645.22|13727.6|13647.6|13727.6|13647.6|13725.22|13645.22|10
1725774600000|2024-09-08 05:50:00|13727.66|13647.66|13728.4|13648.4|13728.4|13648.4|13727.66|13647.66|7
1725774610000|2024-09-08 05:50:10|13727.89|13647.89|13728.74|13648.74|13729.01|13649.01|13727.89|13647.89|8
1725774620000|2024-09-08 05:50:20|13729.07|13649.07|13729.07|13649.07|13729.57|13649.57|13729.07|13649.07|9
1725774630000|2024-09-08 05:50:30|13729.08|13649.08|13730.33|13650.33|13730.35|13650.35|13729.08|13649.08|9
1725774640000|2024-09-08 05:50:40|13730.34|13650.34|13732.11|13652.11|13732.11|13652.11|13730.23|13650.23|9
1725774650000|2024-09-08 05:50:50|13732.16|13652.16|13731.41|13651.41|13732.49|13652.49|13731.41|13651.41|10
1725774660000|2024-09-08 05:51:00|13731.17|13651.17|13731.6|13651.6|13731.6|13651.6|13730.82|13650.82|10
1725774670000|2024-09-08 05:51:10|13731.66|13651.66|13731.24|13651.24|13731.81|13651.81|13731.24|13651.24|8
1725774680000|2024-09-08 05:51:20|13731.27|13651.27|13731.79|13651.79|13732.23|13652.23|13731.27|13651.27|8
1725774690000|2024-09-08 05:51:30|13731.74|13651.74|13732.13|13652.13|13732.25|13652.25|13731.73|13651.73|10
1725774700000|2024-09-08 05:51:40|13731.85|13651.85|13731.89|13651.89|13732.03|13652.03|13731.59|13651.59|7
1725774710000|2024-09-08 05:51:50|13731.69|13651.69|13731.98|13651.98|13731.98|13651.98|13731.63|13651.63|7
1725774720000|2024-09-08 05:52:00|13731.85|13651.85|13731.7|13651.7|13731.88|13651.88|13731.49|13651.49|10
1725774730000|2024-09-08 05:52:10|13731.8|13651.8|13731.76|13651.76|13731.8|13651.8|13731.49|13651.49|10
1725774740000|2024-09-08 05:52:20|13731.93|13651.93|13733.01|13653.01|13733.01|13653.01|13731.93|13651.93|10
1725774750000|2024-09-08 05:52:30|13732.73|13652.73|13733.15|13653.15|13733.67|13653.67|13732.73|13652.73|9
1725774760000|2024-09-08 05:52:40|13733.18|13653.18|13733.49|13653.49|13733.6|13653.6|13733.18|13653.18|6
1725774770000|2024-09-08 05:52:50|13733.5|13653.5|13733.21|13653.21|13733.5|13653.5|13733.04|13653.04|9
1725774780000|2024-09-08 05:53:00|13733.01|13653.01|13732.86|13652.86|13733.48|13653.48|13732.86|13652.86|10
1725774790000|2024-09-08 05:53:10|13732.72|13652.72|13731.71|13651.71|13732.72|13652.72|13731.55|13651.55|9
1725774800000|2024-09-08 05:53:20|13731.7|13651.7|13728.3|13648.3|13731.7|13651.7|13728.11|13648.11|8
1725774810000|2024-09-08 05:53:30|13728.25|13648.25|13729.26|13649.26|13729.51|13649.51|13728.18|13648.18|10
1725774820000|2024-09-08 05:53:40|13729.27|13649.27|13728.81|13648.81|13729.6|13649.6|13728.81|13648.81|9
1725774830000|2024-09-08 05:53:50|13728.77|13648.77|13728.86|13648.86|13729.31|13649.31|13728.77|13648.77|9
1725774840000|2024-09-08 05:54:00|13728.81|13648.81|13728.44|13648.44|13728.81|13648.81|13728.11|13648.11|7
1725774850000|2024-09-08 05:54:10|13728.3|13648.3|13728.59|13648.59|13728.8|13648.8|13728.3|13648.3|7
1725774860000|2024-09-08 05:54:20|13728.55|13648.55|13727.83|13647.83|13728.55|13648.55|13727.52|13647.52|9
1725774870000|2024-09-08 05:54:30|13727.72|13647.72|13727.2|13647.2|13727.72|13647.72|13727.06|13647.06|7
1725774880000|2024-09-08 05:54:40|13727.34|13647.34|13727.15|13647.15|13727.42|13647.42|13727.14|13647.14|6
1725774890000|2024-09-08 05:54:50|13727.14|13647.14|13726.76|13646.76|13727.35|13647.35|13726.76|13646.76|9
1725774900000|2024-09-08 05:55:00|13726.55|13646.55|13726.45|13646.45|13726.71|13646.71|13726.45|13646.45|7
1725774910000|2024-09-08 05:55:10|13725.93|13645.93|13726.22|13646.22|13726.41|13646.41|13725.88|13645.88|6
1725774920000|2024-09-08 05:55:20|13725.71|13645.71|13726.3|13646.3|13726.3|13646.3|13725.71|13645.71|8
1725774930000|2024-09-08 05:55:30|13725.86|13645.86|13726|13646|13726.47|13646.47|13725.85|13645.85|10
1725774940000|2024-09-08 05:55:40|13726.11|13646.11|13724.63|13644.63|13726.19|13646.19|13724.53|13644.53|10
1725774950000|2024-09-08 05:55:50|13724.62|13644.62|13724.87|13644.87|13725.02|13645.02|13724.3|13644.3|10
1725774960000|2024-09-08 05:56:00|13724.81|13644.81|13722.23|13642.23|13724.84|13644.84|13722.23|13642.23|10
1725774970000|2024-09-08 05:56:10|13722.26|13642.26|13721.69|13641.69|13722.59|13642.59|13721.69|13641.69|10
1725774980000|2024-09-08 05:56:20|13721.86|13641.86|13720.77|13640.77|13721.86|13641.86|13720.6|13640.6|9
1725774990000|2024-09-08 05:56:30|13720.12|13640.12|13720.52|13640.52|13720.52|13640.52|13720.03|13640.03|8
1725775000000|2024-09-08 05:56:40|13719.99|13639.99|13717.42|13637.42|13720.19|13640.19|13717.38|13637.38|10
1725775010000|2024-09-08 05:56:50|13717.75|13637.75|13715.22|13635.22|13717.75|13637.75|13714.59|13634.59|8
1725775020000|2024-09-08 05:57:00|13715.12|13635.12|13715.07|13635.07|13715.12|13635.12|13714.62|13634.62|10
1725775030000|2024-09-08 05:57:10|13715.05|13635.05|13714|13634|13715.1|13635.1|13713.8|13633.8|10
1725775040000|2024-09-08 05:57:20|13713.89|13633.89|13715.07|13635.07|13715.07|13635.07|13713.79|13633.79|9
1725775050000|2024-09-08 05:57:30|13715.25|13635.25|13716.07|13636.07|13716.07|13636.07|13715.25|13635.25|8
1725775060000|2024-09-08 05:57:40|13716.01|13636.01|13715.81|13635.81|13716.11|13636.11|13715.57|13635.57|7
1725775070000|2024-09-08 05:57:50|13715.26|13635.26|13715.79|13635.79|13715.79|13635.79|13715.25|13635.25|6
1725775080000|2024-09-08 05:58:00|13715.84|13635.84|13717.58|13637.58|13717.58|13637.58|13715.63|13635.63|10
1725775090000|2024-09-08 05:58:10|13717.55|13637.55|13717.57|13637.57|13717.72|13637.72|13717.02|13637.02|10
1725775100000|2024-09-08 05:58:20|13717.25|13637.25|13716.09|13636.09|13717.27|13637.27|13716.08|13636.08|9
1725775110000|2024-09-08 05:58:30|13716.12|13636.12|13715.76|13635.76|13716.48|13636.48|13715.76|13635.76|9
1725775120000|2024-09-08 05:58:40|13716.19|13636.19|13715.82|13635.82|13716.22|13636.22|13715.8|13635.8|9
1725775130000|2024-09-08 05:58:50|13715.31|13635.31|13715.3|13635.3|13715.46|13635.46|13715|13635|9
1725775140000|2024-09-08 05:59:00|13715.07|13635.07|13714.81|13634.81|13715.07|13635.07|13714.69|13634.69|8
1725775150000|2024-09-08 05:59:10|13714.77|13634.77|13713.95|13633.95|13714.77|13634.77|13713.79|13633.79|10
1725775160000|2024-09-08 05:59:20|13713.94|13633.94|13713.9|13633.9|13713.94|13633.94|13713.49|13633.49|8
1725775170000|2024-09-08 05:59:30|13713.8|13633.8|13712.47|13632.47|13713.83|13633.83|13712.47|13632.47|10
1725775180000|2024-09-08 05:59:40|13712.5|13632.5|13712.5|13632.5|13712.83|13632.83|13712.5|13632.5|9
1725775190000|2024-09-08 05:59:50|13712.76|13632.76|13712.83|13632.83|13712.89|13632.89|13712.76|13632.76|6
1725775200000|2024-09-08 06:00:00|13712.87|13632.87|13713.35|13633.35|13713.49|13633.49|13712.13|13632.13|10
1725775210000|2024-09-08 06:00:10|13713.22|13633.22|13712.28|13632.28|13713.22|13633.22|13712.28|13632.28|10
1725775220000|2024-09-08 06:00:20|13712.34|13632.34|13714.83|13634.83|13714.83|13634.83|13712.34|13632.34|10
1725775230000|2024-09-08 06:00:30|13714.8|13634.8|13714.94|13634.94|13715.04|13635.04|13713.78|13633.78|10
1725775240000|2024-09-08 06:00:40|13715.1|13635.1|13716.43|13636.43|13716.43|13636.43|13715.1|13635.1|10
1725775250000|2024-09-08 06:00:50|13716.44|13636.44|13716.01|13636.01|13717.32|13637.32|13716.01|13636.01|8
1725775260000|2024-09-08 06:01:00|13716|13636|13717.33|13637.33|13717.33|13637.33|13716|13636|10
1725775270000|2024-09-08 06:01:10|13717.23|13637.23|13717.14|13637.14|13717.44|13637.44|13717.05|13637.05|9
1725775280000|2024-09-08 06:01:20|13717.2|13637.2|13718.55|13638.55|13718.55|13638.55|13717.2|13637.2|9
1725775290000|2024-09-08 06:01:30|13718.67|13638.67|13718.85|13638.85|13719.01|13639.01|13718.28|13638.28|10
1725775300000|2024-09-08 06:01:40|13719.52|13639.52|13721.24|13641.24|13721.24|13641.24|13719.14|13639.14|10
1725775310000|2024-09-08 06:01:50|13721.37|13641.37|13721.82|13641.82|13722.3|13642.3|13721.37|13641.37|10
1725775320000|2024-09-08 06:02:00|13722|13642|13721.89|13641.89|13722|13642|13720.89|13640.89|10
1725775330000|2024-09-08 06:02:10|13721.9|13641.9|13721.95|13641.95|13722.42|13642.42|13721.9|13641.9|8
1725775340000|2024-09-08 06:02:20|13722.58|13642.58|13725.23|13645.23|13725.23|13645.23|13722.58|13642.58|10
1725775350000|2024-09-08 06:02:30|13725.43|13645.43|13725.35|13645.35|13725.47|13645.47|13725.33|13645.33|9
1725775360000|2024-09-08 06:02:40|13725.33|13645.33|13726.55|13646.55|13726.73|13646.73|13725.33|13645.33|10
1725775370000|2024-09-08 06:02:50|13726.66|13646.66|13726.86|13646.86|13727.02|13647.02|13726.53|13646.53|10
1725775380000|2024-09-08 06:03:00|13726.79|13646.79|13726.8|13646.8|13727.26|13647.26|13726.36|13646.36|9
1725775390000|2024-09-08 06:03:10|13727.02|13647.02|13728.98|13648.98|13728.98|13648.98|13726.83|13646.83|10
1725775400000|2024-09-08 06:03:20|13729.07|13649.07|13729.81|13649.81|13729.81|13649.81|13728.98|13648.98|10
1725775410000|2024-09-08 06:03:30|13729.83|13649.83|13730.47|13650.47|13730.63|13650.63|13729.83|13649.83|9
1725775420000|2024-09-08 06:03:40|13730.38|13650.38|13730.66|13650.66|13730.71|13650.71|13730.38|13650.38|7
1725775430000|2024-09-08 06:03:50|13730.68|13650.68|13730.67|13650.67|13730.68|13650.68|13730.42|13650.42|5
1725775440000|2024-09-08 06:04:00|13730.4|13650.4|13729.78|13649.78|13730.4|13650.4|13729.4|13649.4|8
1725775450000|2024-09-08 06:04:10|13729.46|13649.46|13729.24|13649.24|13729.47|13649.47|13729.03|13649.03|8
1725775460000|2024-09-08 06:04:20|13729.23|13649.23|13729.55|13649.55|13729.55|13649.55|13729.2|13649.2|6
1725775470000|2024-09-08 06:04:30|13729.58|13649.58|13728.83|13648.83|13729.58|13649.58|13728.83|13648.83|10
1725775480000|2024-09-08 06:04:40|13728.06|13648.06|13727.39|13647.39|13728.19|13648.19|13727.22|13647.22|9
1725775490000|2024-09-08 06:04:50|13727.34|13647.34|13730.5|13650.5|13730.5|13650.5|13727.34|13647.34|10
1725775500000|2024-09-08 06:05:00|13730.57|13650.57|13730.82|13650.82|13731.24|13651.24|13730.4|13650.4|10
1725775510000|2024-09-08 06:05:10|13730.52|13650.52|13729.39|13649.39|13730.83|13650.83|13729.39|13649.39|9
1725775520000|2024-09-08 06:05:20|13728.95|13648.95|13728.17|13648.17|13728.95|13648.95|13728.17|13648.17|9
1725775530000|2024-09-08 06:05:30|13727.81|13647.81|13727.65|13647.65|13727.81|13647.81|13727.12|13647.12|10
1725775540000|2024-09-08 06:05:40|13727.4|13647.4|13727.03|13647.03|13727.4|13647.4|13727.03|13647.03|7
1725775550000|2024-09-08 06:05:50|13726.87|13646.87|13725.56|13645.56|13727.09|13647.09|13725.56|13645.56|9
1725775560000|2024-09-08 06:06:00|13725.38|13645.38|13724.59|13644.59|13725.72|13645.72|13724.59|13644.59|9
1725775570000|2024-09-08 06:06:10|13724.47|13644.47|13724.57|13644.57|13724.82|13644.82|13724.33|13644.33|10
1725775580000|2024-09-08 06:06:20|13724.34|13644.34|13725.21|13645.21|13725.31|13645.31|13724.34|13644.34|9
1725775590000|2024-09-08 06:06:30|13725.35|13645.35|13724.97|13644.97|13725.35|13645.35|13724.59|13644.59|10
1725775600000|2024-09-08 06:06:40|13724.99|13644.99|13725.46|13645.46|13725.46|13645.46|13724.63|13644.63|9
1725775610000|2024-09-08 06:06:50|13725.55|13645.55|13725.66|13645.66|13725.71|13645.71|13725.55|13645.55|8
1725775620000|2024-09-08 06:07:00|13727.43|13647.43|13729.59|13649.59|13729.59|13649.59|13727.43|13647.43|10
1725775630000|2024-09-08 06:07:10|13730.5|13650.5|13731.38|13651.38|13731.59|13651.59|13730.5|13650.5|10
1725775640000|2024-09-08 06:07:20|13731.46|13651.46|13731.65|13651.65|13731.91|13651.91|13731.46|13651.46|7
1725775650000|2024-09-08 06:07:30|13731.86|13651.86|13732.28|13652.28|13732.32|13652.32|13731.86|13651.86|6
1725775660000|2024-09-08 06:07:40|13732.03|13652.03|13732.28|13652.28|13732.28|13652.28|13731.73|13651.73|7
1725775670000|2024-09-08 06:07:50|13732.42|13652.42|13732.79|13652.79|13732.87|13652.87|13732.41|13652.41|10
1725775680000|2024-09-08 06:08:00|13732.63|13652.63|13732.07|13652.07|13732.77|13652.77|13732.02|13652.02|10
1725775690000|2024-09-08 06:08:10|13731.97|13651.97|13730.57|13650.57|13732.74|13652.74|13730.57|13650.57|10
1725775700000|2024-09-08 06:08:20|13731.26|13651.26|13733.45|13653.45|13733.45|13653.45|13731.21|13651.21|10
1725775710000|2024-09-08 06:08:30|13733.3|13653.3|13733.69|13653.69|13734.12|13654.12|13733.27|13653.27|8
1725775720000|2024-09-08 06:08:40|13733.89|13653.89|13735.69|13655.69|13735.69|13655.69|13733.89|13653.89|9
1725775730000|2024-09-08 06:08:50|13735.7|13655.7|13736.44|13656.44|13736.44|13656.44|13735.09|13655.09|8
1725775740000|2024-09-08 06:09:00|13736.68|13656.68|13735.83|13655.83|13736.95|13656.95|13735.83|13655.83|9
1725775750000|2024-09-08 06:09:10|13735.78|13655.78|13736.22|13656.22|13736.84|13656.84|13735.78|13655.78|10
1725775760000|2024-09-08 06:09:20|13737.04|13657.04|13736.73|13656.73|13737.07|13657.07|13736.41|13656.41|9
1725775770000|2024-09-08 06:09:30|13736.85|13656.85|13737.53|13657.53|13737.72|13657.72|13736.48|13656.48|8
1725775780000|2024-09-08 06:09:40|13737.72|13657.72|13739.43|13659.43|13740.28|13660.28|13737.72|13657.72|9
1725775790000|2024-09-08 06:09:50|13739.48|13659.48|13739.61|13659.61|13740.43|13660.43|13739.28|13659.28|9
1725775800000|2024-09-08 06:10:00|13739.62|13659.62|13738.19|13658.19|13739.72|13659.72|13738.19|13658.19|9
1725775810000|2024-09-08 06:10:10|13738.05|13658.05|13739.07|13659.07|13739.17|13659.17|13737.53|13657.53|10
1725775820000|2024-09-08 06:10:20|13739.55|13659.55|13739.18|13659.18|13739.88|13659.88|13739.18|13659.18|9
1725775830000|2024-09-08 06:10:30|13739.57|13659.57|13738.5|13658.5|13739.57|13659.57|13738.22|13658.22|10
1725775840000|2024-09-08 06:10:40|13738.59|13658.59|13738.42|13658.42|13738.59|13658.59|13738.19|13658.19|10
1725775850000|2024-09-08 06:10:50|13738.46|13658.46|13735.12|13655.12|13738.46|13658.46|13735.12|13655.12|10
1725775860000|2024-09-08 06:11:00|13735.13|13655.13|13735.69|13655.69|13735.9|13655.9|13735.12|13655.12|9
1725775870000|2024-09-08 06:11:10|13735.91|13655.91|13736.33|13656.33|13736.82|13656.82|13735.91|13655.91|10
1725775880000|2024-09-08 06:11:20|13736.25|13656.25|13736.43|13656.43|13736.52|13656.52|13735.99|13655.99|9
1725775890000|2024-09-08 06:11:30|13736.61|13656.61|13736.74|13656.74|13736.74|13656.74|13736.46|13656.46|9
1725775900000|2024-09-08 06:11:40|13736.67|13656.67|13737|13657|13737|13657|13736.41|13656.41|7
1725775910000|2024-09-08 06:11:50|13737.08|13657.08|13737.17|13657.17|13737.47|13657.47|13737.08|13657.08|10
1725775920000|2024-09-08 06:12:00|13737.18|13657.18|13736.85|13656.85|13737.3|13657.3|13736.67|13656.67|9
1725775930000|2024-09-08 06:12:10|13736.96|13656.96|13737.68|13657.68|13737.83|13657.83|13736.96|13656.96|8
1725775940000|2024-09-08 06:12:20|13737.1|13657.1|13737.84|13657.84|13737.87|13657.87|13737.01|13657.01|9
1725775950000|2024-09-08 06:12:30|13737.78|13657.78|13737.4|13657.4|13737.78|13657.78|13736.89|13656.89|8
1725775960000|2024-09-08 06:12:40|13737.27|13657.27|13737.37|13657.37|13737.37|13657.37|13736.96|13656.96|9
1725775970000|2024-09-08 06:12:50|13737.24|13657.24|13738.6|13658.6|13738.62|13658.62|13737.24|13657.24|8
1725775980000|2024-09-08 06:13:00|13738.67|13658.67|13738.09|13658.09|13738.75|13658.75|13738.08|13658.08|9
1725775990000|2024-09-08 06:13:10|13738.57|13658.57|13737.94|13657.94|13738.75|13658.75|13737.94|13657.94|8
1725776000000|2024-09-08 06:13:20|13738.2|13658.2|13737.79|13657.79|13738.2|13658.2|13737.79|13657.79|8
1725776010000|2024-09-08 06:13:30|13737.6|13657.6|13737.94|13657.94|13738.13|13658.13|13737.57|13657.57|8
1725776020000|2024-09-08 06:13:40|13737.98|13657.98|13738.46|13658.46|13738.46|13658.46|13737.98|13657.98|8
1725776030000|2024-09-08 06:13:50|13738.48|13658.48|13738.18|13658.18|13738.48|13658.48|13737.9|13657.9|6
1725776040000|2024-09-08 06:14:00|13737.93|13657.93|13736.11|13656.11|13737.93|13657.93|13736.11|13656.11|9
1725776050000|2024-09-08 06:14:10|13735.99|13655.99|13736.19|13656.19|13736.19|13656.19|13735.6|13655.6|9
1725776060000|2024-09-08 06:14:20|13736.32|13656.32|13737.73|13657.73|13737.73|13657.73|13736.11|13656.11|8
1725776070000|2024-09-08 06:14:30|13738.34|13658.34|13736.86|13656.86|13738.49|13658.49|13736.86|13656.86|10
1725776080000|2024-09-08 06:14:40|13736.85|13656.85|13736.27|13656.27|13736.93|13656.93|13736.15|13656.15|9
1725776090000|2024-09-08 06:14:50|13736.33|13656.33|13736.79|13656.79|13736.79|13656.79|13736.33|13656.33|7
1725776100000|2024-09-08 06:15:00|13736.89|13656.89|13736.65|13656.65|13737.06|13657.06|13736.54|13656.54|10
1725776110000|2024-09-08 06:15:10|13736.18|13656.18|13736.61|13656.61|13736.86|13656.86|13736.18|13656.18|8
1725776120000|2024-09-08 06:15:20|13736.49|13656.49|13736.2|13656.2|13736.49|13656.49|13735.96|13655.96|7
1725776130000|2024-09-08 06:15:30|13736.36|13656.36|13735.35|13655.35|13736.36|13656.36|13735.1|13655.1|8
1725776140000|2024-09-08 06:15:40|13735.27|13655.27|13734.93|13654.93|13735.27|13655.27|13734.81|13654.81|6
1725776150000|2024-09-08 06:15:50|13735.46|13655.46|13734.1|13654.1|13735.55|13655.55|13734.1|13654.1|9
1725776160000|2024-09-08 06:16:00|13734.56|13654.56|13734.9|13654.9|13735.12|13655.12|13734.49|13654.49|10
1725776170000|2024-09-08 06:16:10|13735.2|13655.2|13735.21|13655.21|13736.13|13656.13|13735.2|13655.2|10
1725776180000|2024-09-08 06:16:20|13735.36|13655.36|13735.16|13655.16|13735.72|13655.72|13735.16|13655.16|10
1725776190000|2024-09-08 06:16:30|13735.13|13655.13|13735.57|13655.57|13735.81|13655.81|13735.13|13655.13|10
1725776200000|2024-09-08 06:16:40|13735.59|13655.59|13735.33|13655.33|13735.59|13655.59|13735.26|13655.26|10
1725776210000|2024-09-08 06:16:50|13735.3|13655.3|13734.83|13654.83|13735.3|13655.3|13734.76|13654.76|8
1725776220000|2024-09-08 06:17:00|13734.77|13654.77|13734.13|13654.13|13734.77|13654.77|13733.69|13653.69|10
1725776230000|2024-09-08 06:17:10|13734.1|13654.1|13734.86|13654.86|13734.88|13654.88|13734.1|13654.1|9
1725776240000|2024-09-08 06:17:20|13734.97|13654.97|13735.71|13655.71|13736.38|13656.38|13734.97|13654.97|10
1725776250000|2024-09-08 06:17:30|13735.73|13655.73|13736.07|13656.07|13736.18|13656.18|13735.73|13655.73|6
1725776260000|2024-09-08 06:17:40|13736.17|13656.17|13736.35|13656.35|13736.4|13656.4|13736.01|13656.01|10
1725776270000|2024-09-08 06:17:50|13736.12|13656.12|13736.17|13656.17|13736.35|13656.35|13735.99|13655.99|7
1725776280000|2024-09-08 06:18:00|13736.13|13656.13|13735.75|13655.75|13736.13|13656.13|13735.58|13655.58|9
1725776290000|2024-09-08 06:18:10|13735.4|13655.4|13735.62|13655.62|13735.64|13655.64|13735.12|13655.12|10
1725776300000|2024-09-08 06:18:20|13735.71|13655.71|13735.11|13655.11|13735.78|13655.78|13735.11|13655.11|7
1725776310000|2024-09-08 06:18:30|13735.09|13655.09|13734.39|13654.39|13735.5|13655.5|13734.39|13654.39|9
1725776320000|2024-09-08 06:18:40|13734.37|13654.37|13733.67|13653.67|13734.83|13654.83|13733.67|13653.67|10
1725776330000|2024-09-08 06:18:50|13733.52|13653.52|13732.8|13652.8|13733.52|13653.52|13732.8|13652.8|10
1725776340000|2024-09-08 06:19:00|13732.82|13652.82|13732.64|13652.64|13733.39|13653.39|13732.54|13652.54|10
1725776350000|2024-09-08 06:19:10|13732.56|13652.56|13732.47|13652.47|13732.56|13652.56|13731.91|13651.91|10
1725776360000|2024-09-08 06:19:20|13732.34|13652.34|13731.2|13651.2|13732.41|13652.41|13731.2|13651.2|9
1725776370000|2024-09-08 06:19:30|13731.21|13651.21|13728.11|13648.11|13734.37|13654.37|13728.11|13648.11|9
1725776380000|2024-09-08 06:19:40|13728.05|13648.05|13726.64|13646.64|13728.05|13648.05|13726.64|13646.64|9
1725776390000|2024-09-08 06:19:50|13726.41|13646.41|13726.23|13646.23|13726.69|13646.69|13726|13646|10
1725776400000|2024-09-08 06:20:00|13725.84|13645.84|13725.61|13645.61|13726.54|13646.54|13725.61|13645.61|8
1725776410000|2024-09-08 06:20:10|13725.18|13645.18|13722.79|13642.79|13725.18|13645.18|13722.79|13642.79|10
1725776420000|2024-09-08 06:20:20|13722.68|13642.68|13722|13642|13722.68|13642.68|13721.45|13641.45|10
1725776430000|2024-09-08 06:20:30|13722.03|13642.03|13721.59|13641.59|13722.03|13642.03|13721.56|13641.56|10
1725776440000|2024-09-08 06:20:40|13721.49|13641.49|13720.82|13640.82|13721.49|13641.49|13720.82|13640.82|9
1725776450000|2024-09-08 06:20:50|13720.85|13640.85|13721.15|13641.15|13721.46|13641.46|13720.85|13640.85|7
1725776460000|2024-09-08 06:21:00|13721.13|13641.13|13721.63|13641.63|13721.7|13641.7|13721.13|13641.13|10
1725776470000|2024-09-08 06:21:10|13721.35|13641.35|13728.34|13648.34|13728.34|13648.34|13721.35|13641.35|8
1725776480000|2024-09-08 06:21:20|13728.22|13648.22|13728.61|13648.61|13728.96|13648.96|13728.08|13648.08|9
1725776490000|2024-09-08 06:21:30|13728.59|13648.59|13728.88|13648.88|13728.89|13648.89|13728.39|13648.39|9
1725776500000|2024-09-08 06:21:40|13728.81|13648.81|13728.53|13648.53|13728.81|13648.81|13728.18|13648.18|9
1725776510000|2024-09-08 06:21:50|13728.55|13648.55|13727.75|13647.75|13728.62|13648.62|13727.75|13647.75|8
1725776520000|2024-09-08 06:22:00|13727.82|13647.82|13728.18|13648.18|13728.59|13648.59|13727.82|13647.82|10
1725776530000|2024-09-08 06:22:10|13729.11|13649.11|13730.43|13650.43|13730.43|13650.43|13729.02|13649.02|10
1725776540000|2024-09-08 06:22:20|13730.55|13650.55|13730.78|13650.78|13730.96|13650.96|13730.55|13650.55|10
1725776550000|2024-09-08 06:22:30|13730.8|13650.8|13731.06|13651.06|13731.06|13651.06|13730.77|13650.77|6
1725776560000|2024-09-08 06:22:40|13730.89|13650.89|13731.4|13651.4|13731.41|13651.41|13730.89|13650.89|7
1725776570000|2024-09-08 06:22:50|13731.14|13651.14|13731.39|13651.39|13731.39|13651.39|13731.14|13651.14|2
1725776580000|2024-09-08 06:23:00|13731.4|13651.4|13732.36|13652.36|13732.36|13652.36|13731.24|13651.24|8
1725776590000|2024-09-08 06:23:10|13732.39|13652.39|13734.67|13654.67|13734.74|13654.74|13732.39|13652.39|10
1725776600000|2024-09-08 06:23:20|13734.73|13654.73|13735.14|13655.14|13735.64|13655.64|13734.73|13654.73|8
1725776610000|2024-09-08 06:23:30|13735.16|13655.16|13735.62|13655.62|13735.81|13655.81|13735.16|13655.16|10
1725776620000|2024-09-08 06:23:40|13735.68|13655.68|13736.84|13656.84|13736.84|13656.84|13735.68|13655.68|9
1725776630000|2024-09-08 06:23:50|13736.88|13656.88|13737.82|13657.82|13737.82|13657.82|13736.51|13656.51|9
1725776640000|2024-09-08 06:24:00|13737.64|13657.64|13736.84|13656.84|13737.64|13657.64|13736.4|13656.4|10
1725776650000|2024-09-08 06:24:10|13736.73|13656.73|13737.01|13657.01|13737.01|13657.01|13736.59|13656.59|9
1725776660000|2024-09-08 06:24:20|13737.09|13657.09|13737.85|13657.85|13737.85|13657.85|13737.06|13657.06|10
1725776670000|2024-09-08 06:24:30|13737.72|13657.72|13737.92|13657.92|13737.92|13657.92|13737.47|13657.47|9
1725776680000|2024-09-08 06:24:40|13738.19|13658.19|13738.07|13658.07|13738.33|13658.33|13738.07|13658.07|5
1725776690000|2024-09-08 06:24:50|13738.23|13658.23|13739.6|13659.6|13739.61|13659.61|13738.23|13658.23|9
1725776700000|2024-09-08 06:25:00|13739.61|13659.61|13740.39|13660.39|13740.39|13660.39|13739.41|13659.41|8
1725776710000|2024-09-08 06:25:10|13740.16|13660.16|13742.94|13662.94|13742.94|13662.94|13740.16|13660.16|10
1725776720000|2024-09-08 06:25:20|13743.03|13663.03|13743.13|13663.13|13743.14|13663.14|13742.61|13662.61|9
1725776730000|2024-09-08 06:25:30|13743.07|13663.07|13744.07|13664.07|13744.07|13664.07|13742.81|13662.81|6
1725776740000|2024-09-08 06:25:40|13744.2|13664.2|13743.75|13663.75|13744.2|13664.2|13743.75|13663.75|9
1725776750000|2024-09-08 06:25:50|13743.64|13663.64|13742.9|13662.9|13743.86|13663.86|13742.9|13662.9|6
1725776760000|2024-09-08 06:26:00|13743.29|13663.29|13743.09|13663.09|13743.49|13663.49|13743.09|13663.09|8
1725776770000|2024-09-08 06:26:10|13742.92|13662.92|13739|13659|13742.92|13662.92|13739|13659|9
1725776780000|2024-09-08 06:26:20|13739.01|13659.01|13739.5|13659.5|13739.64|13659.64|13739.01|13659.01|9
1725776790000|2024-09-08 06:26:30|13738.97|13658.97|13737.78|13657.78|13739.08|13659.08|13737.78|13657.78|10
1725776800000|2024-09-08 06:26:40|13737.57|13657.57|13738.07|13658.07|13738.07|13658.07|13736.75|13656.75|8
1725776810000|2024-09-08 06:26:50|13738.48|13658.48|13738.19|13658.19|13738.63|13658.63|13738.19|13658.19|9
1725776820000|2024-09-08 06:27:00|13738.6|13658.6|13740.57|13660.57|13740.57|13660.57|13738.21|13658.21|8
1725776830000|2024-09-08 06:27:10|13740.45|13660.45|13740.09|13660.09|13740.63|13660.63|13740.09|13660.09|6
1725776840000|2024-09-08 06:27:20|13740.13|13660.13|13743.6|13663.6|13744.04|13664.04|13740.11|13660.11|9
1725776850000|2024-09-08 06:27:30|13743.57|13663.57|13743.59|13663.59|13743.8|13663.8|13743.57|13663.57|9
1725776860000|2024-09-08 06:27:40|13743.57|13663.57|13742.99|13662.99|13743.57|13663.57|13742.61|13662.61|8
1725776870000|2024-09-08 06:27:50|13743|13663|13743|13663|13743|13663|13742.74|13662.74|5
1725776880000|2024-09-08 06:28:00|13743.14|13663.14|13742.18|13662.18|13743.14|13663.14|13741.93|13661.93|8
1725776890000|2024-09-08 06:28:10|13741.91|13661.91|13740.55|13660.55|13741.91|13661.91|13740.53|13660.53|9
1725776900000|2024-09-08 06:28:20|13739.73|13659.73|13735.55|13655.55|13739.73|13659.73|13735.55|13655.55|9
1725776910000|2024-09-08 06:28:30|13735.54|13655.54|13735.16|13655.16|13735.55|13655.55|13735.13|13655.13|10
1725776920000|2024-09-08 06:28:40|13735.17|13655.17|13735.62|13655.62|13735.62|13655.62|13735.17|13655.17|7
1725776930000|2024-09-08 06:28:50|13735.41|13655.41|13734.86|13654.86|13735.79|13655.79|13734.86|13654.86|6
1725776940000|2024-09-08 06:29:00|13734.83|13654.83|13736.86|13656.86|13736.86|13656.86|13734.81|13654.81|10
1725776950000|2024-09-08 06:29:10|13736.87|13656.87|13736.94|13656.94|13736.94|13656.94|13736.65|13656.65|8
1725776960000|2024-09-08 06:29:20|13736.93|13656.93|13736.45|13656.45|13736.93|13656.93|13736.45|13656.45|9
1725776970000|2024-09-08 06:29:30|13736.29|13656.29|13735.77|13655.77|13736.29|13656.29|13735.77|13655.77|8
1725776980000|2024-09-08 06:29:40|13736.43|13656.43|13735.49|13655.49|13736.47|13656.47|13735.49|13655.49|9
1725776990000|2024-09-08 06:29:50|13735.73|13655.73|13734.89|13654.89|13736.03|13656.03|13734.89|13654.89|8
1725777000000|2024-09-08 06:30:00|13734.14|13654.14|13735.28|13655.28|13735.28|13655.28|13734.06|13654.06|10
1725777010000|2024-09-08 06:30:10|13735.35|13655.35|13734.9|13654.9|13735.35|13655.35|13734.74|13654.74|8
1725777020000|2024-09-08 06:30:20|13735.41|13655.41|13735.76|13655.76|13735.82|13655.82|13735.41|13655.41|9
1725777030000|2024-09-08 06:30:30|13735.38|13655.38|13735.13|13655.13|13735.43|13655.43|13734.99|13654.99|10
1725777040000|2024-09-08 06:30:40|13735.15|13655.15|13735.34|13655.34|13735.35|13655.35|13734.89|13654.89|7
1725777050000|2024-09-08 06:30:50|13735.06|13655.06|13734.41|13654.41|13735.07|13655.07|13734.41|13654.41|8
1725777060000|2024-09-08 06:31:00|13734.4|13654.4|13735.38|13655.38|13735.38|13655.38|13734.4|13654.4|8
1725777070000|2024-09-08 06:31:10|13735.8|13655.8|13736.59|13656.59|13736.9|13656.9|13735.8|13655.8|9
1725777080000|2024-09-08 06:31:20|13736.6|13656.6|13735.21|13655.21|13736.6|13656.6|13735.21|13655.21|9
1725777090000|2024-09-08 06:31:30|13735.25|13655.25|13735.08|13655.08|13735.25|13655.25|13734.94|13654.94|8
1725777100000|2024-09-08 06:31:40|13735.09|13655.09|13734.49|13654.49|13735.09|13655.09|13734.43|13654.43|9
1725777110000|2024-09-08 06:31:50|13734.71|13654.71|13730.41|13650.41|13735.61|13655.61|13730.4|13650.4|10
1725777120000|2024-09-08 06:32:00|13730.89|13650.89|13730.54|13650.54|13731.21|13651.21|13730.43|13650.43|9
1725777130000|2024-09-08 06:32:10|13730.7|13650.7|13730.71|13650.71|13730.72|13650.72|13730.16|13650.16|5
1725777140000|2024-09-08 06:32:20|13730.22|13650.22|13730.11|13650.11|13730.25|13650.25|13729.86|13649.86|10
1725777150000|2024-09-08 06:32:30|13730.37|13650.37|13729.94|13649.94|13730.37|13650.37|13728.98|13648.98|10
1725777160000|2024-09-08 06:32:40|13730.75|13650.75|13731.41|13651.41|13731.41|13651.41|13730.66|13650.66|10
1725777170000|2024-09-08 06:32:50|13731.39|13651.39|13730.9|13650.9|13731.39|13651.39|13730.9|13650.9|9
1725777180000|2024-09-08 06:33:00|13730.87|13650.87|13731.3|13651.3|13731.75|13651.75|13730.87|13650.87|8
1725777190000|2024-09-08 06:33:10|13731.34|13651.34|13731.67|13651.67|13731.87|13651.87|13731.34|13651.34|6
1725777200000|2024-09-08 06:33:20|13731.53|13651.53|13731.9|13651.9|13731.9|13651.9|13731.1|13651.1|9
1725777210000|2024-09-08 06:33:30|13731.92|13651.92|13732.66|13652.66|13732.66|13652.66|13731.92|13651.92|10
1725777220000|2024-09-08 06:33:40|13732.49|13652.49|13731.81|13651.81|13732.52|13652.52|13731.81|13651.81|10
1725777230000|2024-09-08 06:33:50|13731.52|13651.52|13730.32|13650.32|13731.52|13651.52|13730.32|13650.32|9
1725777240000|2024-09-08 06:34:00|13730.83|13650.83|13730.84|13650.84|13730.92|13650.92|13730.83|13650.83|8
1725777250000|2024-09-08 06:34:10|13730.83|13650.83|13730.4|13650.4|13730.83|13650.83|13730.26|13650.26|7
1725777260000|2024-09-08 06:34:20|13730.22|13650.22|13730.52|13650.52|13730.52|13650.52|13729.88|13649.88|9
1725777270000|2024-09-08 06:34:30|13730.66|13650.66|13729.86|13649.86|13730.68|13650.68|13729.86|13649.86|10
1725777280000|2024-09-08 06:34:40|13729.84|13649.84|13729.73|13649.73|13730.03|13650.03|13729.58|13649.58|8
1725777290000|2024-09-08 06:34:50|13729.94|13649.94|13730.25|13650.25|13730.25|13650.25|13729.89|13649.89|5
1725777300000|2024-09-08 06:35:00|13730.26|13650.26|13729.88|13649.88|13730.26|13650.26|13729.75|13649.75|4
1725777310000|2024-09-08 06:35:10|13729.64|13649.64|13729.96|13649.96|13729.96|13649.96|13729.62|13649.62|7
1725777320000|2024-09-08 06:35:20|13729.98|13649.98|13729.95|13649.95|13730.17|13650.17|13729.94|13649.94|8
1725777330000|2024-09-08 06:35:30|13729.93|13649.93|13729.97|13649.97|13730.23|13650.23|13729.93|13649.93|5
1725777340000|2024-09-08 06:35:40|13730.22|13650.22|13730.55|13650.55|13730.55|13650.55|13730.21|13650.21|7
1725777350000|2024-09-08 06:35:50|13730.56|13650.56|13730.29|13650.29|13730.56|13650.56|13730.29|13650.29|6
1725777360000|2024-09-08 06:36:00|13730.27|13650.27|13731.23|13651.23|13731.23|13651.23|13730.21|13650.21|8
1725777370000|2024-09-08 06:36:10|13732.22|13652.22|13732.7|13652.7|13732.81|13652.81|13732.22|13652.22|8
1725777380000|2024-09-08 06:36:20|13732.96|13652.96|13732.93|13652.93|13733.17|13653.17|13732.62|13652.62|7
1725777390000|2024-09-08 06:36:30|13733|13653|13733.32|13653.32|13733.32|13653.32|13733|13653|4
1725777400000|2024-09-08 06:36:40|13733.4|13653.4|13733.48|13653.48|13733.48|13653.48|13733.11|13653.11|8
1725777410000|2024-09-08 06:36:50|13733.51|13653.51|13734.02|13654.02|13734.07|13654.07|13732.84|13652.84|8
1725777420000|2024-09-08 06:37:00|13734.07|13654.07|13734.53|13654.53|13734.72|13654.72|13734.07|13654.07|10
1725777430000|2024-09-08 06:37:10|13735.53|13655.53|13734.56|13654.56|13735.64|13655.64|13734.56|13654.56|10
1725777440000|2024-09-08 06:37:20|13734.83|13654.83|13735.13|13655.13|13735.13|13655.13|13734.65|13654.65|10
1725777450000|2024-09-08 06:37:30|13735.11|13655.11|13736.17|13656.17|13736.21|13656.21|13734.94|13654.94|10
1725777460000|2024-09-08 06:37:40|13735.81|13655.81|13735.61|13655.61|13736.21|13656.21|13735.35|13655.35|8
1725777470000|2024-09-08 06:37:50|13735.49|13655.49|13733.82|13653.82|13735.49|13655.49|13733.51|13653.51|9
1725777480000|2024-09-08 06:38:00|13733.77|13653.77|13732.68|13652.68|13733.77|13653.77|13732.42|13652.42|8
1725777490000|2024-09-08 06:38:10|13732.46|13652.46|13731.7|13651.7|13732.46|13652.46|13731.7|13651.7|9
1725777500000|2024-09-08 06:38:20|13731.67|13651.67|13731.45|13651.45|13732.02|13652.02|13731.45|13651.45|8
1725777510000|2024-09-08 06:38:30|13730.83|13650.83|13729.13|13649.13|13730.83|13650.83|13729.13|13649.13|9
1725777520000|2024-09-08 06:38:40|13728.92|13648.92|13725.6|13645.6|13730.63|13650.63|13725.6|13645.6|10
1725777530000|2024-09-08 06:38:50|13725.53|13645.53|13724.74|13644.74|13725.53|13645.53|13724.38|13644.38|10
1725777540000|2024-09-08 06:39:00|13724.72|13644.72|13725.48|13645.48|13725.48|13645.48|13724.7|13644.7|8
1725777550000|2024-09-08 06:39:10|13724.63|13644.63|13724.45|13644.45|13724.65|13644.65|13724.29|13644.29|9
1725777560000|2024-09-08 06:39:20|13724.43|13644.43|13724.69|13644.69|13724.74|13644.74|13724.22|13644.22|8
1725777570000|2024-09-08 06:39:30|13724.7|13644.7|13724.29|13644.29|13724.7|13644.7|13723.98|13643.98|8
1725777580000|2024-09-08 06:39:40|13724.28|13644.28|13724.51|13644.51|13724.67|13644.67|13723.88|13643.88|8
1725777590000|2024-09-08 06:39:50|13724.47|13644.47|13723.03|13643.03|13724.47|13644.47|13722.75|13642.75|10
1725777600000|2024-09-08 06:40:00|13722.79|13642.79|13721.56|13641.56|13723.2|13643.2|13721.56|13641.56|10
1725777610000|2024-09-08 06:40:10|13721.33|13641.33|13722.4|13642.4|13722.4|13642.4|13720.92|13640.92|10
1725777620000|2024-09-08 06:40:20|13722.38|13642.38|13721.93|13641.93|13722.41|13642.41|13721.52|13641.52|8
1725777630000|2024-09-08 06:40:30|13721.46|13641.46|13718.61|13638.61|13721.46|13641.46|13718.61|13638.61|9
1725777640000|2024-09-08 06:40:40|13718.27|13638.27|13713.97|13633.97|13718.27|13638.27|13713.63|13633.63|10
1725777650000|2024-09-08 06:40:50|13713.46|13633.46|13711.46|13631.46|13714.01|13634.01|13711.46|13631.46|10
1725777660000|2024-09-08 06:41:00|13711.76|13631.76|13715.24|13635.24|13715.24|13635.24|13711.76|13631.76|10
1725777670000|2024-09-08 06:41:10|13714.95|13634.95|13714.94|13634.94|13715.23|13635.23|13714.79|13634.79|10
1725777680000|2024-09-08 06:41:20|13714.97|13634.97|13714.03|13634.03|13714.97|13634.97|13714.03|13634.03|10
1725777690000|2024-09-08 06:41:30|13713.96|13633.96|13713.51|13633.51|13714.13|13634.13|13713.51|13633.51|8
1725777700000|2024-09-08 06:41:40|13713.74|13633.74|13713.48|13633.48|13713.74|13633.74|13713.2|13633.2|7
1725777710000|2024-09-08 06:41:50|13713.46|13633.46|13710.93|13630.93|13713.46|13633.46|13710.93|13630.93|10
1725777720000|2024-09-08 06:42:00|13711.84|13631.84|13714.35|13634.35|13714.35|13634.35|13711.26|13631.26|10
1725777730000|2024-09-08 06:42:10|13714.25|13634.25|13714.6|13634.6|13714.65|13634.65|13714.1|13634.1|7
1725777740000|2024-09-08 06:42:20|13714.22|13634.22|13714.39|13634.39|13714.59|13634.59|13714.22|13634.22|6
1725777750000|2024-09-08 06:42:30|13714.96|13634.96|13715.03|13635.03|13715.27|13635.27|13714.89|13634.89|8
1725777760000|2024-09-08 06:42:40|13715.06|13635.06|13715.54|13635.54|13715.54|13635.54|13715.06|13635.06|7
1725777770000|2024-09-08 06:42:50|13715.55|13635.55|13714.5|13634.5|13715.55|13635.55|13712.88|13632.88|9
1725777780000|2024-09-08 06:43:00|13714.62|13634.62|13715.42|13635.42|13715.42|13635.42|13714.09|13634.09|10
1725777790000|2024-09-08 06:43:10|13715.46|13635.46|13716.57|13636.57|13716.66|13636.66|13715.46|13635.46|9
1725777800000|2024-09-08 06:43:20|13716.61|13636.61|13715.72|13635.72|13716.63|13636.63|13715.72|13635.72|9
1725777810000|2024-09-08 06:43:30|13715.7|13635.7|13716.38|13636.38|13716.52|13636.52|13715.69|13635.69|7
1725777820000|2024-09-08 06:43:40|13716.3|13636.3|13716.22|13636.22|13716.31|13636.31|13715.59|13635.59|7
1725777830000|2024-09-08 06:43:50|13716.26|13636.26|13716.03|13636.03|13716.26|13636.26|13715.39|13635.39|7
1725777840000|2024-09-08 06:44:00|13716|13636|13715.49|13635.49|13716.18|13636.18|13715.44|13635.44|8
1725777850000|2024-09-08 06:44:10|13715.47|13635.47|13716.07|13636.07|13716.07|13636.07|13715.47|13635.47|6
1725777860000|2024-09-08 06:44:20|13716.23|13636.23|13716.41|13636.41|13716.5|13636.5|13716.23|13636.23|10
1725777870000|2024-09-08 06:44:30|13716.23|13636.23|13716.51|13636.51|13716.56|13636.56|13716.14|13636.14|6
1725777880000|2024-09-08 06:44:40|13716.54|13636.54|13716.56|13636.56|13716.56|13636.56|13715.96|13635.96|10
1725777890000|2024-09-08 06:44:50|13716.91|13636.91|13718.95|13638.95|13718.95|13638.95|13716.91|13636.91|9
1725777900000|2024-09-08 06:45:00|13719.06|13639.06|13719.7|13639.7|13720.1|13640.1|13719.05|13639.05|10
1725777910000|2024-09-08 06:45:10|13719.71|13639.71|13719.65|13639.65|13719.96|13639.96|13719.65|13639.65|6
1725777920000|2024-09-08 06:45:20|13719.48|13639.48|13719.43|13639.43|13719.48|13639.48|13719.2|13639.2|8
1725777930000|2024-09-08 06:45:30|13719.28|13639.28|13719.39|13639.39|13719.39|13639.39|13719.22|13639.22|7
1725777940000|2024-09-08 06:45:40|13719.19|13639.19|13718.73|13638.73|13719.19|13639.19|13718.73|13638.73|3
1725777950000|2024-09-08 06:45:50|13718.9|13638.9|13718.6|13638.6|13719.27|13639.27|13718.6|13638.6|6
1725777960000|2024-09-08 06:46:00|13718.5|13638.5|13718.36|13638.36|13718.5|13638.5|13718.31|13638.31|8
1725777970000|2024-09-08 06:46:10|13718.21|13638.21|13719.1|13639.1|13719.1|13639.1|13718.21|13638.21|10
1725777980000|2024-09-08 06:46:20|13719.32|13639.32|13717.73|13637.73|13719.42|13639.42|13717.73|13637.73|10
1725777990000|2024-09-08 06:46:30|13717.76|13637.76|13716.05|13636.05|13717.76|13637.76|13716.05|13636.05|9
1725778000000|2024-09-08 06:46:40|13716|13636|13714.86|13634.86|13716.18|13636.18|13714.86|13634.86|10
1725778010000|2024-09-08 06:46:50|13714.85|13634.85|13714.62|13634.62|13715|13635|13714.62|13634.62|10
1725778020000|2024-09-08 06:47:00|13714.55|13634.55|13715.11|13635.11|13715.13|13635.13|13714.39|13634.39|10
1725778030000|2024-09-08 06:47:10|13715.08|13635.08|13715.01|13635.01|13715.08|13635.08|13714.84|13634.84|8
1725778040000|2024-09-08 06:47:20|13715.15|13635.15|13715.07|13635.07|13715.33|13635.33|13715.07|13635.07|8
1725778050000|2024-09-08 06:47:30|13714.96|13634.96|13717.13|13637.13|13717.13|13637.13|13714.89|13634.89|10
1725778060000|2024-09-08 06:47:40|13716.37|13636.37|13715.45|13635.45|13716.37|13636.37|13715.45|13635.45|8
1725778070000|2024-09-08 06:47:50|13716.18|13636.18|13716.21|13636.21|13716.52|13636.52|13716.18|13636.18|5
1725778080000|2024-09-08 06:48:00|13716.23|13636.23|13717.29|13637.29|13717.29|13637.29|13716.23|13636.23|7
1725778090000|2024-09-08 06:48:10|13717.2|13637.2|13716.76|13636.76|13717.2|13637.2|13716.64|13636.64|10
1725778100000|2024-09-08 06:48:20|13716.74|13636.74|13717.27|13637.27|13717.27|13637.27|13716.45|13636.45|10
1725778110000|2024-09-08 06:48:30|13717.28|13637.28|13716.77|13636.77|13717.53|13637.53|13716.77|13636.77|5
1725778120000|2024-09-08 06:48:40|13716.62|13636.62|13716.42|13636.42|13717.06|13637.06|13716.42|13636.42|6
1725778130000|2024-09-08 06:48:50|13716.52|13636.52|13716.3|13636.3|13716.98|13636.98|13716.3|13636.3|6
1725778140000|2024-09-08 06:49:00|13716.77|13636.77|13716.49|13636.49|13716.88|13636.88|13716.07|13636.07|8
1725778150000|2024-09-08 06:49:10|13715.89|13635.89|13717.76|13637.76|13717.76|13637.76|13715.62|13635.62|8
1725778160000|2024-09-08 06:49:20|13717.98|13637.98|13718.06|13638.06|13718.47|13638.47|13717.65|13637.65|8
1725778170000|2024-09-08 06:49:30|13718.62|13638.62|13719.61|13639.61|13719.79|13639.79|13718.62|13638.62|9
1725778180000|2024-09-08 06:49:40|13720|13640|13719.49|13639.49|13720|13640|13719.39|13639.39|7
1725778190000|2024-09-08 06:49:50|13719.9|13639.9|13719.63|13639.63|13719.9|13639.9|13719.54|13639.54|8
1725778200000|2024-09-08 06:50:00|13719.65|13639.65|13719.31|13639.31|13719.65|13639.65|13719.27|13639.27|9
1725778210000|2024-09-08 06:50:10|13719.26|13639.26|13717.74|13637.74|13719.26|13639.26|13717.74|13637.74|9
1725778220000|2024-09-08 06:50:20|13717.69|13637.69|13718.11|13638.11|13718.46|13638.46|13717.68|13637.68|9
1725778230000|2024-09-08 06:50:30|13719.73|13639.73|13718.82|13638.82|13720.71|13640.71|13718.82|13638.82|10
1725778240000|2024-09-08 06:50:40|13719.49|13639.49|13720.17|13640.17|13720.44|13640.44|13719.44|13639.44|10
1725778250000|2024-09-08 06:50:50|13719.79|13639.79|13720.53|13640.53|13720.53|13640.53|13719.79|13639.79|9
1725778260000|2024-09-08 06:51:00|13720.15|13640.15|13720.36|13640.36|13720.57|13640.57|13720.13|13640.13|9
1725778270000|2024-09-08 06:51:10|13720.27|13640.27|13719.64|13639.64|13720.27|13640.27|13719.64|13639.64|7
1725778280000|2024-09-08 06:51:20|13719.63|13639.63|13720.24|13640.24|13720.51|13640.51|13719.63|13639.63|7
1725778290000|2024-09-08 06:51:30|13721.08|13641.08|13721.08|13641.08|13722.26|13642.26|13721.08|13641.08|10
1725778300000|2024-09-08 06:51:40|13720.69|13640.69|13720.73|13640.73|13720.85|13640.85|13720.46|13640.46|8
1725778310000|2024-09-08 06:51:50|13720.25|13640.25|13721.1|13641.1|13721.1|13641.1|13720.1|13640.1|10
1725778320000|2024-09-08 06:52:00|13721.16|13641.16|13719.73|13639.73|13721.41|13641.41|13719.73|13639.73|10
1725778330000|2024-09-08 06:52:10|13720.35|13640.35|13721.16|13641.16|13722.06|13642.06|13720.35|13640.35|8
1725778340000|2024-09-08 06:52:20|13721.07|13641.07|13721.87|13641.87|13721.87|13641.87|13721.06|13641.06|7
1725778350000|2024-09-08 06:52:30|13721.79|13641.79|13721.46|13641.46|13721.97|13641.97|13721.14|13641.14|10
1725778360000|2024-09-08 06:52:40|13721.47|13641.47|13721.97|13641.97|13721.97|13641.97|13721.13|13641.13|8
1725778370000|2024-09-08 06:52:50|13722.06|13642.06|13721.81|13641.81|13722.22|13642.22|13721.7|13641.7|9
1725778380000|2024-09-08 06:53:00|13721.77|13641.77|13721.29|13641.29|13722.07|13642.07|13721.29|13641.29|9
1725778390000|2024-09-08 06:53:10|13720.95|13640.95|13720.65|13640.65|13720.95|13640.95|13720.58|13640.58|8
1725778400000|2024-09-08 06:53:20|13720.45|13640.45|13720.41|13640.41|13720.45|13640.45|13720.15|13640.15|7
1725778410000|2024-09-08 06:53:30|13720.42|13640.42|13720.38|13640.38|13720.78|13640.78|13720.03|13640.03|9
1725778420000|2024-09-08 06:53:40|13720.54|13640.54|13720.64|13640.64|13720.82|13640.82|13720.54|13640.54|10
1725778430000|2024-09-08 06:53:50|13720.55|13640.55|13720.9|13640.9|13721.11|13641.11|13720.55|13640.55|10
1725778440000|2024-09-08 06:54:00|13720.91|13640.91|13721.44|13641.44|13721.62|13641.62|13720.91|13640.91|9
1725778450000|2024-09-08 06:54:10|13721.28|13641.28|13720.18|13640.18|13721.31|13641.31|13719.88|13639.88|9
1725778460000|2024-09-08 06:54:20|13720.16|13640.16|13719.91|13639.91|13720.16|13640.16|13719.11|13639.11|10
1725778470000|2024-09-08 06:54:30|13719.9|13639.9|13719.38|13639.38|13719.9|13639.9|13719.38|13639.38|10
1725778480000|2024-09-08 06:54:40|13719.53|13639.53|13719.77|13639.77|13720.22|13640.22|13719.53|13639.53|8
1725778490000|2024-09-08 06:54:50|13719.99|13639.99|13719.9|13639.9|13720.16|13640.16|13719.79|13639.79|6
1725778500000|2024-09-08 06:55:00|13719.91|13639.91|13719.27|13639.27|13719.91|13639.91|13718.15|13638.15|10
1725778510000|2024-09-08 06:55:10|13719.34|13639.34|13719.4|13639.4|13719.4|13639.4|13718.83|13638.83|7
1725778520000|2024-09-08 06:55:20|13719.45|13639.45|13719.74|13639.74|13720.08|13640.08|13719.45|13639.45|9
1725778530000|2024-09-08 06:55:30|13719.63|13639.63|13720|13640|13720|13640|13719.55|13639.55|8
1725778540000|2024-09-08 06:55:40|13719.82|13639.82|13720.54|13640.54|13720.54|13640.54|13719.82|13639.82|8
1725778550000|2024-09-08 06:55:50|13720.36|13640.36|13720.32|13640.32|13720.56|13640.56|13720.32|13640.32|7
1725778560000|2024-09-08 06:56:00|13720.57|13640.57|13720.32|13640.32|13720.6|13640.6|13720.31|13640.31|7
1725778570000|2024-09-08 06:56:10|13720.67|13640.67|13720.03|13640.03|13720.67|13640.67|13720.03|13640.03|9
1725778580000|2024-09-08 06:56:20|13719.35|13639.35|13719.62|13639.62|13719.81|13639.81|13719.28|13639.28|9
1725778590000|2024-09-08 06:56:30|13719.94|13639.94|13719.92|13639.92|13719.94|13639.94|13719.65|13639.65|9
1725778600000|2024-09-08 06:56:40|13721.04|13641.04|13721.81|13641.81|13721.88|13641.88|13721.04|13641.04|9
1725778610000|2024-09-08 06:56:50|13721.54|13641.54|13720.58|13640.58|13721.54|13641.54|13720.52|13640.52|9
1725778620000|2024-09-08 06:57:00|13720.77|13640.77|13721.12|13641.12|13721.14|13641.14|13720.76|13640.76|9
1725778630000|2024-09-08 06:57:10|13721.19|13641.19|13721.84|13641.84|13721.84|13641.84|13721.19|13641.19|8
1725778640000|2024-09-08 06:57:20|13721.95|13641.95|13722.87|13642.87|13722.87|13642.87|13721.71|13641.71|7
1725778650000|2024-09-08 06:57:30|13722.91|13642.91|13724.32|13644.32|13724.32|13644.32|13722.91|13642.91|9
1725778660000|2024-09-08 06:57:40|13724.04|13644.04|13721.82|13641.82|13724.04|13644.04|13721.82|13641.82|10
1725778670000|2024-09-08 06:57:50|13721.72|13641.72|13721.65|13641.65|13721.73|13641.73|13721.36|13641.36|8
1725778680000|2024-09-08 06:58:00|13721.89|13641.89|13720.63|13640.63|13721.89|13641.89|13720.46|13640.46|10
1725778690000|2024-09-08 06:58:10|13720.62|13640.62|13721.84|13641.84|13721.84|13641.84|13719.94|13639.94|9
1725778700000|2024-09-08 06:58:20|13721.52|13641.52|13721.01|13641.01|13721.52|13641.52|13721.01|13641.01|8
1725778710000|2024-09-08 06:58:30|13720.68|13640.68|13720.78|13640.78|13721.09|13641.09|13720.68|13640.68|10
1725778720000|2024-09-08 06:58:40|13720.96|13640.96|13721.09|13641.09|13721.12|13641.12|13720.96|13640.96|5
1725778730000|2024-09-08 06:58:50|13720.88|13640.88|13721.14|13641.14|13721.14|13641.14|13720.4|13640.4|8
1725778740000|2024-09-08 06:59:00|13720.62|13640.62|13720.96|13640.96|13721.11|13641.11|13720.62|13640.62|8
1725778750000|2024-09-08 06:59:10|13720.88|13640.88|13720.01|13640.01|13720.88|13640.88|13719.93|13639.93|10
1725778760000|2024-09-08 06:59:20|13719.92|13639.92|13721.48|13641.48|13721.48|13641.48|13719.58|13639.58|10
1725778770000|2024-09-08 06:59:30|13721.5|13641.5|13721.16|13641.16|13721.57|13641.57|13721.16|13641.16|8
1725778780000|2024-09-08 06:59:40|13720.88|13640.88|13719.01|13639.01|13720.88|13640.88|13719.01|13639.01|9
1725778790000|2024-09-08 06:59:50|13718.92|13638.92|13718.38|13638.38|13718.92|13638.92|13718.38|13638.38|10
1725778800000|2024-09-08 07:00:00|13718.3|13638.3|13718.56|13638.56|13718.56|13638.56|13717.96|13637.96|10
1725778810000|2024-09-08 07:00:10|13718.29|13638.29|13718.01|13638.01|13718.93|13638.93|13717.99|13637.99|10
1725778820000|2024-09-08 07:00:20|13717.96|13637.96|13719.06|13639.06|13719.06|13639.06|13717.94|13637.94|10
1725778830000|2024-09-08 07:00:30|13719.15|13639.15|13720.44|13640.44|13720.44|13640.44|13719.15|13639.15|10
1725778840000|2024-09-08 07:00:40|13721.05|13641.05|13722.72|13642.72|13722.72|13642.72|13721.05|13641.05|10
1725778850000|2024-09-08 07:00:50|13722.58|13642.58|13722.46|13642.46|13722.58|13642.58|13722.36|13642.36|4
1725778860000|2024-09-08 07:01:00|13722.48|13642.48|13722.28|13642.28|13722.51|13642.51|13721.96|13641.96|7
1725778870000|2024-09-08 07:01:10|13722.3|13642.3|13721.41|13641.41|13722.35|13642.35|13721.41|13641.41|8
1725778880000|2024-09-08 07:01:20|13721.28|13641.28|13723.16|13643.16|13723.29|13643.29|13721.28|13641.28|10
1725778890000|2024-09-08 07:01:30|13722.96|13642.96|13724.15|13644.15|13724.15|13644.15|13722.81|13642.81|8
1725778900000|2024-09-08 07:01:40|13724.45|13644.45|13724.71|13644.71|13724.71|13644.71|13724.3|13644.3|9
1725778910000|2024-09-08 07:01:50|13725.23|13645.23|13725.4|13645.4|13725.65|13645.65|13725.23|13645.23|9
1725778920000|2024-09-08 07:02:00|13725.28|13645.28|13724.31|13644.31|13725.38|13645.38|13724.31|13644.31|9
1725778930000|2024-09-08 07:02:10|13724.37|13644.37|13724.59|13644.59|13724.91|13644.91|13724.3|13644.3|8
1725778940000|2024-09-08 07:02:20|13724.58|13644.58|13724.18|13644.18|13724.58|13644.58|13724|13644|8
1725778950000|2024-09-08 07:02:30|13724.17|13644.17|13723.72|13643.72|13724.2|13644.2|13723.72|13643.72|6
1725778960000|2024-09-08 07:02:40|13723.98|13643.98|13724.38|13644.38|13724.38|13644.38|13723.55|13643.55|10
1725778970000|2024-09-08 07:02:50|13724.45|13644.45|13725.29|13645.29|13725.53|13645.53|13724.45|13644.45|8
1725778980000|2024-09-08 07:03:00|13725.28|13645.28|13724|13644|13725.53|13645.53|13723.67|13643.67|10
1725778990000|2024-09-08 07:03:10|13724.03|13644.03|13724.4|13644.4|13724.41|13644.41|13723.75|13643.75|9
1725779000000|2024-09-08 07:03:20|13724.43|13644.43|13724.76|13644.76|13725.28|13645.28|13724.43|13644.43|9
1725779010000|2024-09-08 07:03:30|13724.75|13644.75|13724.5|13644.5|13724.96|13644.96|13724.5|13644.5|7
1725779020000|2024-09-08 07:03:40|13724.77|13644.77|13724.68|13644.68|13724.77|13644.77|13724.67|13644.67|5
1725779030000|2024-09-08 07:03:50|13724.15|13644.15|13723.97|13643.97|13724.15|13644.15|13723.85|13643.85|9
1725779040000|2024-09-08 07:04:00|13723.94|13643.94|13724.46|13644.46|13724.46|13644.46|13723.65|13643.65|8
1725779050000|2024-09-08 07:04:10|13724.51|13644.51|13724.38|13644.38|13724.51|13644.51|13723.88|13643.88|10
1725779060000|2024-09-08 07:04:20|13724.96|13644.96|13725.27|13645.27|13725.79|13645.79|13724.96|13644.96|9
1725779070000|2024-09-08 07:04:30|13725.09|13645.09|13726.5|13646.5|13726.5|13646.5|13725|13645|10
1725779080000|2024-09-08 07:04:40|13726.51|13646.51|13726.38|13646.38|13726.51|13646.51|13726.14|13646.14|7
1725779090000|2024-09-08 07:04:50|13726.4|13646.4|13726.35|13646.35|13726.4|13646.4|13726.14|13646.14|5
1725779100000|2024-09-08 07:05:00|13726.46|13646.46|13726.81|13646.81|13726.81|13646.81|13726.32|13646.32|7
1725779110000|2024-09-08 07:05:10|13727.39|13647.39|13727.5|13647.5|13727.5|13647.5|13726.79|13646.79|9
1725779120000|2024-09-08 07:05:20|13727.54|13647.54|13727.3|13647.3|13727.56|13647.56|13727.28|13647.28|10
1725779130000|2024-09-08 07:05:30|13727.29|13647.29|13727.82|13647.82|13727.82|13647.82|13727.28|13647.28|8
1725779140000|2024-09-08 07:05:40|13727.85|13647.85|13728.03|13648.03|13728.03|13648.03|13727.61|13647.61|9
1725779150000|2024-09-08 07:05:50|13727.77|13647.77|13727.88|13647.88|13727.93|13647.93|13727.77|13647.77|4
1725779160000|2024-09-08 07:06:00|13728.38|13648.38|13728.1|13648.1|13728.43|13648.43|13727.97|13647.97|7
1725779170000|2024-09-08 07:06:10|13728.35|13648.35|13728.48|13648.48|13728.48|13648.48|13728.35|13648.35|7
1725779180000|2024-09-08 07:06:20|13728.53|13648.53|13728.81|13648.81|13728.97|13648.97|13728.28|13648.28|10
1725779190000|2024-09-08 07:06:30|13728.3|13648.3|13729.53|13649.53|13729.53|13649.53|13728.3|13648.3|4
1725779200000|2024-09-08 07:06:40|13729.65|13649.65|13732.41|13652.41|13732.41|13652.41|13729.65|13649.65|9
1725779210000|2024-09-08 07:06:50|13732.37|13652.37|13732.25|13652.25|13732.64|13652.64|13732.12|13652.12|7
1725779220000|2024-09-08 07:07:00|13733.63|13653.63|13735.04|13655.04|13735.04|13655.04|13733.63|13653.63|9
1725779230000|2024-09-08 07:07:10|13735.21|13655.21|13735.83|13655.83|13735.83|13655.83|13734.76|13654.76|10
1725779240000|2024-09-08 07:07:20|13735.82|13655.82|13735.53|13655.53|13735.83|13655.83|13735.25|13655.25|9
1725779250000|2024-09-08 07:07:30|13735.51|13655.51|13736.92|13656.92|13736.92|13656.92|13735.51|13655.51|9
1725779260000|2024-09-08 07:07:40|13736.47|13656.47|13737.87|13657.87|13737.87|13657.87|13736.42|13656.42|8
1725779270000|2024-09-08 07:07:50|13737.7|13657.7|13740.92|13660.92|13740.92|13660.92|13737.62|13657.62|10
1725779280000|2024-09-08 07:08:00|13741.08|13661.08|13742.97|13662.97|13743.03|13663.03|13741.08|13661.08|8
1725779290000|2024-09-08 07:08:10|13743.11|13663.11|13744.51|13664.51|13744.51|13664.51|13743.11|13663.11|10
1725779300000|2024-09-08 07:08:20|13744.83|13664.83|13750.63|13670.63|13750.63|13670.63|13744.83|13664.83|10
1725779310000|2024-09-08 07:08:30|13750.73|13670.73|13754.23|13674.23|13754.23|13674.23|13750.73|13670.73|10
1725779320000|2024-09-08 07:08:40|13755.86|13675.86|13757.64|13677.64|13758.33|13678.33|13755.86|13675.86|10
1725779330000|2024-09-08 07:08:50|13757.82|13677.82|13757.87|13677.87|13758.29|13678.29|13757.27|13677.27|10
1725779340000|2024-09-08 07:09:00|13757.6|13677.6|13758.31|13678.31|13758.31|13678.31|13757.16|13677.16|10
1725779350000|2024-09-08 07:09:10|13758.21|13678.21|13759.38|13679.38|13759.38|13679.38|13758.21|13678.21|10
1725779360000|2024-09-08 07:09:20|13759.44|13679.44|13759.63|13679.63|13759.63|13679.63|13758.53|13678.53|10
1725779370000|2024-09-08 07:09:30|13759.68|13679.68|13759.22|13679.22|13759.68|13679.68|13759.08|13679.08|6
1725779380000|2024-09-08 07:09:40|13760.63|13680.63|13760.99|13680.99|13761.01|13681.01|13760.29|13680.29|8
1725779390000|2024-09-08 07:09:50|13761.24|13681.24|13761.29|13681.29|13761.47|13681.47|13761|13681|7
1725779400000|2024-09-08 07:10:00|13761.53|13681.53|13768.26|13688.26|13768.26|13688.26|13761.53|13681.53|10
1725779410000|2024-09-08 07:10:10|13768.11|13688.11|13770.14|13690.14|13770.14|13690.14|13768.11|13688.11|10
1725779420000|2024-09-08 07:10:20|13770.25|13690.25|13773.52|13693.52|13773.52|13693.52|13770.25|13690.25|10
1725779430000|2024-09-08 07:10:30|13773.35|13693.35|13772.72|13692.72|13774.08|13694.08|13772.72|13692.72|9
1725779440000|2024-09-08 07:10:40|13772.63|13692.63|13769.7|13689.7|13772.63|13692.63|13769.7|13689.7|10
1725779450000|2024-09-08 07:10:50|13769.55|13689.55|13769.7|13689.7|13769.76|13689.76|13769.55|13689.55|9
1725779460000|2024-09-08 07:11:00|13769.77|13689.77|13768.4|13688.4|13769.8|13689.8|13768.4|13688.4|9
1725779470000|2024-09-08 07:11:10|13768.21|13688.21|13768.52|13688.52|13768.52|13688.52|13766.94|13686.94|10
1725779480000|2024-09-08 07:11:20|13768.55|13688.55|13770.82|13690.82|13770.95|13690.95|13768.55|13688.55|9
1725779490000|2024-09-08 07:11:30|13770.64|13690.64|13773.39|13693.39|13773.99|13693.99|13770.64|13690.64|10
1725779500000|2024-09-08 07:11:40|13773.7|13693.7|13776|13696|13776|13696|13773.39|13693.39|10
1725779510000|2024-09-08 07:11:50|13776.09|13696.09|13778.12|13698.12|13778.74|13698.74|13775.95|13695.95|10
1725779520000|2024-09-08 07:12:00|13777.77|13697.77|13783.44|13703.44|13783.44|13703.44|13777.63|13697.63|10
1725779530000|2024-09-08 07:12:10|13783|13703|13782.83|13702.83|13783.3|13703.3|13782.83|13702.83|10
1725779540000|2024-09-08 07:12:20|13782.47|13702.47|13781.42|13701.42|13782.47|13702.47|13780.9|13700.9|10
1725779550000|2024-09-08 07:12:30|13781.18|13701.18|13782.31|13702.31|13782.31|13702.31|13780.63|13700.63|10
1725779560000|2024-09-08 07:12:40|13782.26|13702.26|13782.59|13702.59|13783.25|13703.25|13782.26|13702.26|10
1725779570000|2024-09-08 07:12:50|13783.14|13703.14|13783.19|13703.19|13783.43|13703.43|13783.14|13703.14|7
1725779580000|2024-09-08 07:13:00|13783.17|13703.17|13784.5|13704.5|13784.5|13704.5|13783.17|13703.17|10
1725779590000|2024-09-08 07:13:10|13784.55|13704.55|13784.08|13704.08|13784.57|13704.57|13783.61|13703.61|10
1725779600000|2024-09-08 07:13:20|13783.91|13703.91|13782.61|13702.61|13783.91|13703.91|13782.15|13702.15|9
1725779610000|2024-09-08 07:13:30|13782.87|13702.87|13783.56|13703.56|13783.56|13703.56|13782.52|13702.52|9
1725779620000|2024-09-08 07:13:40|13783.44|13703.44|13783.07|13703.07|13783.78|13703.78|13783.07|13703.07|9
1725779630000|2024-09-08 07:13:50|13783.42|13703.42|13784.18|13704.18|13784.41|13704.41|13783.42|13703.42|8
1725779640000|2024-09-08 07:14:00|13785|13705|13784.07|13704.07|13785|13705|13784.07|13704.07|10
1725779650000|2024-09-08 07:14:10|13783.41|13703.41|13783.57|13703.57|13783.67|13703.67|13783.11|13703.11|10
1725779660000|2024-09-08 07:14:20|13783.41|13703.41|13783.32|13703.32|13783.53|13703.53|13782.7|13702.7|9
1725779670000|2024-09-08 07:14:30|13783.57|13703.57|13784.26|13704.26|13784.26|13704.26|13782.84|13702.84|10
1725779680000|2024-09-08 07:14:40|13784.3|13704.3|13784.03|13704.03|13784.67|13704.67|13784.03|13704.03|9
1725779690000|2024-09-08 07:14:50|13784.01|13704.01|13784.21|13704.21|13784.21|13704.21|13783.58|13703.58|10
1725779700000|2024-09-08 07:15:00|13784.28|13704.28|13784.81|13704.81|13784.87|13704.87|13784.06|13704.06|8
1725779710000|2024-09-08 07:15:10|13784.72|13704.72|13784.17|13704.17|13784.86|13704.86|13784.17|13704.17|9
1725779720000|2024-09-08 07:15:20|13784.18|13704.18|13784|13704|13784.6|13704.6|13783.95|13703.95|9
1725779730000|2024-09-08 07:15:30|13784.12|13704.12|13785.14|13705.14|13785.35|13705.35|13784.12|13704.12|10
1725779740000|2024-09-08 07:15:40|13784.7|13704.7|13785.55|13705.55|13785.55|13705.55|13784.7|13704.7|7
1725779750000|2024-09-08 07:15:50|13785.37|13705.37|13785.98|13705.98|13786.13|13706.13|13785.37|13705.37|7
1725779760000|2024-09-08 07:16:00|13786|13706|13785.66|13705.66|13786.24|13706.24|13784.52|13704.52|10
1725779770000|2024-09-08 07:16:10|13785.65|13705.65|13788.04|13708.04|13788.04|13708.04|13785.49|13705.49|10
1725779780000|2024-09-08 07:16:20|13788.23|13708.23|13793.31|13713.31|13793.31|13713.31|13788.23|13708.23|10
1725779790000|2024-09-08 07:16:30|13794.73|13714.73|13798.73|13718.73|13798.73|13718.73|13794.73|13714.73|9
1725779800000|2024-09-08 07:16:40|13798.43|13718.43|13797.56|13717.56|13798.43|13718.43|13797.56|13717.56|10
1725779810000|2024-09-08 07:16:50|13797.18|13717.18|13797.67|13717.67|13798.59|13718.59|13797.18|13717.18|10
1725779820000|2024-09-08 07:17:00|13798.01|13718.01|13798.7|13718.7|13798.7|13718.7|13797.12|13717.12|10
1725779830000|2024-09-08 07:17:10|13798.69|13718.69|13798.86|13718.86|13798.92|13718.92|13798.55|13718.55|8
1725779840000|2024-09-08 07:17:20|13799.62|13719.62|13800.68|13720.68|13800.68|13720.68|13799.38|13719.38|10
1725779850000|2024-09-08 07:17:30|13800.32|13720.32|13801.26|13721.26|13801.53|13721.53|13800.32|13720.32|10
1725779860000|2024-09-08 07:17:40|13800.97|13720.97|13801.23|13721.23|13801.29|13721.29|13799.86|13719.86|9
1725779870000|2024-09-08 07:17:50|13801.28|13721.28|13799.38|13719.38|13801.32|13721.32|13799.04|13719.04|10
1725779880000|2024-09-08 07:18:00|13797.91|13717.91|13796.61|13716.61|13797.91|13717.91|13796.6|13716.6|9
1725779890000|2024-09-08 07:18:10|13796.31|13716.31|13795.2|13715.2|13796.43|13716.43|13795.2|13715.2|10
1725779900000|2024-09-08 07:18:20|13794.75|13714.75|13794.93|13714.93|13795.15|13715.15|13794.55|13714.55|10
1725779910000|2024-09-08 07:18:30|13794.9|13714.9|13794.18|13714.18|13794.93|13714.93|13794.18|13714.18|10
1725779920000|2024-09-08 07:18:40|13793.72|13713.72|13792.74|13712.74|13793.72|13713.72|13792.74|13712.74|10
1725779930000|2024-09-08 07:18:50|13792.68|13712.68|13791.16|13711.16|13792.68|13712.68|13791.16|13711.16|9
1725779940000|2024-09-08 07:19:00|13791.15|13711.15|13791.39|13711.39|13791.5|13711.5|13791.13|13711.13|9
1725779950000|2024-09-08 07:19:10|13791.56|13711.56|13791.3|13711.3|13791.64|13711.64|13791.2|13711.2|9
1725779960000|2024-09-08 07:19:20|13791.32|13711.32|13792.05|13712.05|13792.05|13712.05|13791.1|13711.1|10
1725779970000|2024-09-08 07:19:30|13792.08|13712.08|13792.11|13712.11|13792.2|13712.2|13791.07|13711.07|9
1725779980000|2024-09-08 07:19:40|13791.98|13711.98|13790.94|13710.94|13792.01|13712.01|13790.89|13710.89|10
1725779990000|2024-09-08 07:19:50|13792.89|13712.89|13792.87|13712.87|13793.31|13713.31|13792.7|13712.7|10
1725780000000|2024-09-08 07:20:00|13792.82|13712.82|13791.2|13711.2|13792.84|13712.84|13791.2|13711.2|10
1725780010000|2024-09-08 07:20:10|13791.34|13711.34|13789.29|13709.29|13791.52|13711.52|13789.29|13709.29|10
1725780020000|2024-09-08 07:20:20|13789.38|13709.38|13788.16|13708.16|13789.38|13709.38|13788.16|13708.16|10
1725780030000|2024-09-08 07:20:30|13788.15|13708.15|13786.99|13706.99|13788.15|13708.15|13786.78|13706.78|8
1725780040000|2024-09-08 07:20:40|13787.01|13707.01|13786.94|13706.94|13787.01|13707.01|13786.59|13706.59|8
1725780050000|2024-09-08 07:20:50|13786.92|13706.92|13786.03|13706.03|13787.03|13707.03|13786.03|13706.03|9
1725780060000|2024-09-08 07:21:00|13786.16|13706.16|13784.46|13704.46|13786.16|13706.16|13784.45|13704.45|8
1725780070000|2024-09-08 07:21:10|13783.41|13703.41|13780.89|13700.89|13783.41|13703.41|13780.5|13700.5|10
1725780080000|2024-09-08 07:21:20|13780.74|13700.74|13778.1|13698.1|13780.74|13700.74|13778.1|13698.1|10
1725780090000|2024-09-08 07:21:30|13778.15|13698.15|13778.38|13698.38|13778.38|13698.38|13778.06|13698.06|9
1725780100000|2024-09-08 07:21:40|13778.26|13698.26|13776.62|13696.62|13778.26|13698.26|13776.62|13696.62|9
1725780110000|2024-09-08 07:21:50|13776.67|13696.67|13776.7|13696.7|13777.17|13697.17|13776.4|13696.4|9
1725780120000|2024-09-08 07:22:00|13776.82|13696.82|13777.91|13697.91|13778.27|13698.27|13776.82|13696.82|9
1725780130000|2024-09-08 07:22:10|13778.01|13698.01|13778.13|13698.13|13778.13|13698.13|13777.73|13697.73|8
1725780140000|2024-09-08 07:22:20|13778.17|13698.17|13778.15|13698.15|13778.17|13698.17|13777.99|13697.99|9
1725780150000|2024-09-08 07:22:30|13778.14|13698.14|13778.04|13698.04|13778.43|13698.43|13778.04|13698.04|9
1725780160000|2024-09-08 07:22:40|13778.03|13698.03|13778.03|13698.03|13778.32|13698.32|13778|13698|10
1725780170000|2024-09-08 07:22:50|13777.97|13697.97|13778.47|13698.47|13778.47|13698.47|13777.97|13697.97|8
1725780180000|2024-09-08 07:23:00|13777.99|13697.99|13777.88|13697.88|13778.03|13698.03|13777.28|13697.28|9
1725780190000|2024-09-08 07:23:10|13777.94|13697.94|13777.37|13697.37|13778.08|13698.08|13777.25|13697.25|7
1725780200000|2024-09-08 07:23:20|13777.29|13697.29|13773.22|13693.22|13777.29|13697.29|13773.22|13693.22|10
1725780210000|2024-09-08 07:23:30|13773.58|13693.58|13773.67|13693.67|13773.77|13693.77|13773.38|13693.38|7
1725780220000|2024-09-08 07:23:40|13774.2|13694.2|13772.56|13692.56|13774.2|13694.2|13772.56|13692.56|9
1725780230000|2024-09-08 07:23:50|13772.46|13692.46|13771.67|13691.67|13772.46|13692.46|13771.67|13691.67|6
1725780240000|2024-09-08 07:24:00|13771.25|13691.25|13771.09|13691.09|13771.89|13691.89|13771.09|13691.09|9
1725780250000|2024-09-08 07:24:10|13771.67|13691.67|13772.08|13692.08|13772.08|13692.08|13771.67|13691.67|9
1725780260000|2024-09-08 07:24:20|13772.61|13692.61|13770.37|13690.37|13772.65|13692.65|13770.37|13690.37|10
1725780270000|2024-09-08 07:24:30|13770.27|13690.27|13770.35|13690.35|13770.52|13690.52|13770.27|13690.27|4
1725780280000|2024-09-08 07:24:40|13770|13690|13770.22|13690.22|13770.91|13690.91|13769.59|13689.59|8
1725780290000|2024-09-08 07:24:50|13770.24|13690.24|13772.58|13692.58|13772.58|13692.58|13769.87|13689.87|10
1725780300000|2024-09-08 07:25:00|13772.29|13692.29|13772.28|13692.28|13772.4|13692.4|13771.93|13691.93|10
1725780310000|2024-09-08 07:25:10|13772.3|13692.3|13769.75|13689.75|13772.3|13692.3|13769.75|13689.75|9
1725780320000|2024-09-08 07:25:20|13769.57|13689.57|13768.44|13688.44|13769.57|13689.57|13768.44|13688.44|9
1725780330000|2024-09-08 07:25:30|13768.41|13688.41|13767.72|13687.72|13768.87|13688.87|13767.72|13687.72|9
1725780340000|2024-09-08 07:25:40|13767.4|13687.4|13767.47|13687.47|13767.49|13687.49|13767.23|13687.23|6
1725780350000|2024-09-08 07:25:50|13767.59|13687.59|13767.88|13687.88|13767.88|13687.88|13767.33|13687.33|7
1725780360000|2024-09-08 07:26:00|13767.92|13687.92|13767.43|13687.43|13767.92|13687.92|13767.35|13687.35|6
1725780370000|2024-09-08 07:26:10|13767.77|13687.77|13767.2|13687.2|13767.97|13687.97|13767.2|13687.2|10
1725780380000|2024-09-08 07:26:20|13767.19|13687.19|13767.43|13687.43|13767.74|13687.74|13766.99|13686.99|8
1725780390000|2024-09-08 07:26:30|13767.54|13687.54|13767.8|13687.8|13768.06|13688.06|13767.54|13687.54|7
1725780400000|2024-09-08 07:26:40|13767.94|13687.94|13766.24|13686.24|13767.94|13687.94|13766.09|13686.09|8
1725780410000|2024-09-08 07:26:50|13766.21|13686.21|13766.06|13686.06|13766.21|13686.21|13765.67|13685.67|8
1725780420000|2024-09-08 07:27:00|13765.95|13685.95|13766.13|13686.13|13766.13|13686.13|13765.61|13685.61|9
1725780430000|2024-09-08 07:27:10|13766.67|13686.67|13766.4|13686.4|13766.99|13686.99|13766.4|13686.4|8
1725780440000|2024-09-08 07:27:20|13766.65|13686.65|13767.42|13687.42|13767.42|13687.42|13766.65|13686.65|6
1725780450000|2024-09-08 07:27:30|13767.21|13687.21|13768.9|13688.9|13769.16|13689.16|13767.21|13687.21|10
1725780460000|2024-09-08 07:27:40|13768.94|13688.94|13769.43|13689.43|13769.43|13689.43|13768.93|13688.93|7
1725780470000|2024-09-08 07:27:50|13769.53|13689.53|13769.56|13689.56|13769.56|13689.56|13769.01|13689.01|5
1725780480000|2024-09-08 07:28:00|13769.45|13689.45|13770.09|13690.09|13770.09|13690.09|13769.45|13689.45|10
1725780490000|2024-09-08 07:28:10|13770.07|13690.07|13770.14|13690.14|13770.42|13690.42|13769.91|13689.91|8
1725780500000|2024-09-08 07:28:20|13770.09|13690.09|13771.86|13691.86|13771.86|13691.86|13770.09|13690.09|10
1725780510000|2024-09-08 07:28:30|13771.97|13691.97|13772.83|13692.83|13772.83|13692.83|13771.97|13691.97|10
1725780520000|2024-09-08 07:28:40|13772.77|13692.77|13772.93|13692.93|13773.1|13693.1|13772.77|13692.77|9
1725780530000|2024-09-08 07:28:50|13772.79|13692.79|13772.7|13692.7|13772.85|13692.85|13772.13|13692.13|7
1725780540000|2024-09-08 07:29:00|13772.57|13692.57|13772.37|13692.37|13772.88|13692.88|13772.37|13692.37|8
1725780550000|2024-09-08 07:29:10|13772.88|13692.88|13773.04|13693.04|13773.04|13693.04|13772.88|13692.88|3
1725780560000|2024-09-08 07:29:20|13772.53|13692.53|13773.1|13693.1|13773.1|13693.1|13772.33|13692.33|9
1725780570000|2024-09-08 07:29:30|13772.96|13692.96|13773.2|13693.2|13773.2|13693.2|13772.69|13692.69|4
1725780580000|2024-09-08 07:29:40|13773.34|13693.34|13773.55|13693.55|13773.55|13693.55|13773.26|13693.26|6
1725780590000|2024-09-08 07:29:50|13773.61|13693.61|13772.68|13692.68|13773.61|13693.61|13772.41|13692.41|9
1725780600000|2024-09-08 07:30:00|13773.03|13693.03|13773.16|13693.16|13773.33|13693.33|13773.03|13693.03|8
1725780610000|2024-09-08 07:30:10|13773.33|13693.33|13775.34|13695.34|13775.56|13695.56|13773.33|13693.33|9
1725780620000|2024-09-08 07:30:20|13775.2|13695.2|13776.17|13696.17|13776.66|13696.66|13774.91|13694.91|10
1725780630000|2024-09-08 07:30:30|13776.66|13696.66|13778.16|13698.16|13778.16|13698.16|13776.66|13696.66|10
1725780640000|2024-09-08 07:30:40|13778.32|13698.32|13779.54|13699.54|13779.54|13699.54|13778.3|13698.3|9
1725780650000|2024-09-08 07:30:50|13781.07|13701.07|13782.18|13702.18|13782.18|13702.18|13781.07|13701.07|9
1725780660000|2024-09-08 07:31:00|13782.17|13702.17|13782.26|13702.26|13783.23|13703.23|13782.01|13702.01|10
1725780670000|2024-09-08 07:31:10|13782.22|13702.22|13780.45|13700.45|13782.22|13702.22|13780.45|13700.45|10
1725780680000|2024-09-08 07:31:20|13780.43|13700.43|13780.5|13700.5|13781.01|13701.01|13780.37|13700.37|10
1725780690000|2024-09-08 07:31:30|13780.52|13700.52|13780.99|13700.99|13780.99|13700.99|13779.87|13699.87|10
1725780700000|2024-09-08 07:31:40|13781.09|13701.09|13780.98|13700.98|13781.65|13701.65|13780.63|13700.63|10
1725780710000|2024-09-08 07:31:50|13781.12|13701.12|13781.01|13701.01|13781.43|13701.43|13780.76|13700.76|10
1725780720000|2024-09-08 07:32:00|13781.03|13701.03|13782.08|13702.08|13782.08|13702.08|13780.93|13700.93|10
1725780730000|2024-09-08 07:32:10|13782.39|13702.39|13783.93|13703.93|13784.17|13704.17|13782.15|13702.15|10
1725780740000|2024-09-08 07:32:20|13784.1|13704.1|13783.83|13703.83|13784.87|13704.87|13783.83|13703.83|10
1725780750000|2024-09-08 07:32:30|13782.8|13702.8|13782.68|13702.68|13782.8|13702.8|13782|13702|9
1725780760000|2024-09-08 07:32:40|13782.74|13702.74|13782.53|13702.53|13782.82|13702.82|13781.82|13701.82|9
1725780770000|2024-09-08 07:32:50|13782.87|13702.87|13785.07|13705.07|13785.07|13705.07|13782.87|13702.87|10
1725780780000|2024-09-08 07:33:00|13786.09|13706.09|13790.97|13710.97|13790.97|13710.97|13786.09|13706.09|10
1725780790000|2024-09-08 07:33:10|13792.21|13712.21|13795.18|13715.18|13795.18|13715.18|13792.21|13712.21|10
1725780800000|2024-09-08 07:33:20|13795.28|13715.28|13796.71|13716.71|13797.29|13717.29|13795.28|13715.28|10
1725780810000|2024-09-08 07:33:30|13796.02|13716.02|13794.7|13714.7|13796.6|13716.6|13794.7|13714.7|9
1725780820000|2024-09-08 07:33:40|13794.96|13714.96|13795.23|13715.23|13795.39|13715.39|13794.85|13714.85|9
1725780830000|2024-09-08 07:33:50|13795.33|13715.33|13796.43|13716.43|13796.43|13716.43|13794.86|13714.86|10
1725780840000|2024-09-08 07:34:00|13796.46|13716.46|13798.47|13718.47|13798.47|13718.47|13796.25|13716.25|10
1725780850000|2024-09-08 07:34:10|13798.48|13718.48|13798.7|13718.7|13798.7|13718.7|13797.83|13717.83|9
1725780860000|2024-09-08 07:34:20|13798.73|13718.73|13797.66|13717.66|13798.75|13718.75|13797.66|13717.66|10
1725780870000|2024-09-08 07:34:30|13797.74|13717.74|13798.41|13718.41|13798.41|13718.41|13797.74|13717.74|9
1725780880000|2024-09-08 07:34:40|13798.27|13718.27|13799.08|13719.08|13799.09|13719.09|13798.27|13718.27|8
1725780890000|2024-09-08 07:34:50|13799.11|13719.11|13799.32|13719.32|13799.33|13719.33|13798.97|13718.97|7
1725780900000|2024-09-08 07:35:00|13799.47|13719.47|13797.01|13717.01|13799.47|13719.47|13796.54|13716.54|10
1725780910000|2024-09-08 07:35:10|13797|13717|13796.62|13716.62|13797.12|13717.12|13796.27|13716.27|9
1725780920000|2024-09-08 07:35:20|13796.55|13716.55|13796.43|13716.43|13796.72|13716.72|13796.33|13716.33|9
1725780930000|2024-09-08 07:35:30|13796.44|13716.44|13796.56|13716.56|13796.83|13716.83|13796.44|13716.44|9
1725780940000|2024-09-08 07:35:40|13796.6|13716.6|13796.61|13716.61|13796.93|13716.93|13796.6|13716.6|7
1725780950000|2024-09-08 07:35:50|13796.65|13716.65|13795.43|13715.43|13796.65|13716.65|13795.43|13715.43|8
1725780960000|2024-09-08 07:36:00|13795.3|13715.3|13794.91|13714.91|13795.3|13715.3|13794.43|13714.43|10
1725780970000|2024-09-08 07:36:10|13794.8|13714.8|13794.88|13714.88|13794.89|13714.89|13794.36|13714.36|8
1725780980000|2024-09-08 07:36:20|13794.87|13714.87|13794|13714|13794.87|13714.87|13793.53|13713.53|10
1725780990000|2024-09-08 07:36:30|13794.08|13714.08|13793.67|13713.67|13794.09|13714.09|13793.67|13713.67|6
1725781000000|2024-09-08 07:36:40|13793.4|13713.4|13794.77|13714.77|13795.22|13715.22|13793.4|13713.4|9
1725781010000|2024-09-08 07:36:50|13795.28|13715.28|13795.24|13715.24|13795.3|13715.3|13795.11|13715.11|8
1725781020000|2024-09-08 07:37:00|13794.87|13714.87|13793.37|13713.37|13794.87|13714.87|13793.02|13713.02|9
1725781030000|2024-09-08 07:37:10|13793.33|13713.33|13793.66|13713.66|13793.66|13713.66|13792.73|13712.73|9
1725781040000|2024-09-08 07:37:20|13793.84|13713.84|13793.24|13713.24|13793.97|13713.97|13793.24|13713.24|7
1725781050000|2024-09-08 07:37:30|13793.9|13713.9|13793.38|13713.38|13794.38|13714.38|13793.38|13713.38|9
1725781060000|2024-09-08 07:37:40|13793.67|13713.67|13792.92|13712.92|13793.67|13713.67|13792.92|13712.92|9
1725781070000|2024-09-08 07:37:50|13792.91|13712.91|13792.9|13712.9|13793.28|13713.28|13792.9|13712.9|7
1725781080000|2024-09-08 07:38:00|13792.85|13712.85|13793.39|13713.39|13793.39|13713.39|13792.76|13712.76|9
1725781090000|2024-09-08 07:38:10|13793.32|13713.32|13795.43|13715.43|13795.43|13715.43|13793.32|13713.32|10
1725781100000|2024-09-08 07:38:20|13795.45|13715.45|13796.78|13716.78|13796.78|13716.78|13795.45|13715.45|10
1725781110000|2024-09-08 07:38:30|13796.85|13716.85|13798.4|13718.4|13798.4|13718.4|13796.85|13716.85|9
1725781120000|2024-09-08 07:38:40|13798.42|13718.42|13801.09|13721.09|13801.09|13721.09|13798.42|13718.42|8
1725781130000|2024-09-08 07:38:50|13801.21|13721.21|13803.46|13723.46|13803.46|13723.46|13801.21|13721.21|8
1725781140000|2024-09-08 07:39:00|13803.29|13723.29|13805.77|13725.77|13805.77|13725.77|13803.25|13723.25|10
1725781150000|2024-09-08 07:39:10|13805.8|13725.8|13805.56|13725.56|13805.8|13725.8|13805.2|13725.2|10
1725781160000|2024-09-08 07:39:20|13805.36|13725.36|13806|13726|13806|13726|13805.13|13725.13|10
1725781170000|2024-09-08 07:39:30|13805.96|13725.96|13807.43|13727.43|13807.43|13727.43|13805.96|13725.96|10
1725781180000|2024-09-08 07:39:40|13807.75|13727.75|13809.82|13729.82|13810|13730|13807.75|13727.75|10
1725781190000|2024-09-08 07:39:50|13811.04|13731.04|13810.76|13730.76|13811.1|13731.1|13810.76|13730.76|9
1725781200000|2024-09-08 07:40:00|13810.97|13730.97|13811.15|13731.15|13811.34|13731.34|13810.97|13730.97|8
1725781210000|2024-09-08 07:40:10|13810.89|13730.89|13811.74|13731.74|13811.74|13731.74|13810.89|13730.89|9
1725781220000|2024-09-08 07:40:20|13811.68|13731.68|13811.67|13731.67|13811.9|13731.9|13811.53|13731.53|8
1725781230000|2024-09-08 07:40:30|13811.53|13731.53|13812.84|13732.84|13812.84|13732.84|13811.53|13731.53|9
1725781240000|2024-09-08 07:40:40|13813.05|13733.05|13812.04|13732.04|13813.09|13733.09|13812.04|13732.04|8
1725781250000|2024-09-08 07:40:50|13811.99|13731.99|13812.94|13732.94|13812.97|13732.97|13811.98|13731.98|9
1725781260000|2024-09-08 07:41:00|13812.96|13732.96|13814.77|13734.77|13814.77|13734.77|13812.96|13732.96|9
1725781270000|2024-09-08 07:41:10|13815.5|13735.5|13816.72|13736.72|13816.72|13736.72|13815.05|13735.05|10
1725781280000|2024-09-08 07:41:20|13816.69|13736.69|13818.91|13738.91|13818.91|13738.91|13816.69|13736.69|10
1725781290000|2024-09-08 07:41:30|13819.28|13739.28|13823.32|13743.32|13823.32|13743.32|13819.28|13739.28|10
1725781300000|2024-09-08 07:41:40|13823.24|13743.24|13824.75|13744.75|13824.75|13744.75|13822.32|13742.32|10
1725781310000|2024-09-08 07:41:50|13824.88|13744.88|13824.08|13744.08|13825.14|13745.14|13823.94|13743.94|10
1725781320000|2024-09-08 07:42:00|13824|13744|13822.71|13742.71|13824.23|13744.23|13822.71|13742.71|10
1725781330000|2024-09-08 07:42:10|13822.45|13742.45|13823.47|13743.47|13823.47|13743.47|13822.37|13742.37|10
1725781340000|2024-09-08 07:42:20|13823.48|13743.48|13825.5|13745.5|13825.69|13745.69|13823.48|13743.48|9
1725781350000|2024-09-08 07:42:30|13825.47|13745.47|13825.12|13745.12|13825.49|13745.49|13825.07|13745.07|9
1725781360000|2024-09-08 07:42:40|13824.97|13744.97|13824.64|13744.64|13825.1|13745.1|13824.61|13744.61|9
1725781370000|2024-09-08 07:42:50|13824.81|13744.81|13824.12|13744.12|13824.81|13744.81|13824.12|13744.12|8
1725781380000|2024-09-08 07:43:00|13823.99|13743.99|13822.9|13742.9|13824.19|13744.19|13822.9|13742.9|8
1725781390000|2024-09-08 07:43:10|13822.89|13742.89|13823.24|13743.24|13823.64|13743.64|13822.63|13742.63|7
1725781400000|2024-09-08 07:43:20|13823.11|13743.11|13818.77|13738.77|13823.11|13743.11|13818.71|13738.71|10
1725781410000|2024-09-08 07:43:30|13818.4|13738.4|13816.28|13736.28|13818.4|13738.4|13816.28|13736.28|10
1725781420000|2024-09-08 07:43:40|13816.17|13736.17|13814.97|13734.97|13816.49|13736.49|13814.97|13734.97|10
1725781430000|2024-09-08 07:43:50|13815.49|13735.49|13813.82|13733.82|13815.49|13735.49|13813.8|13733.8|9
1725781440000|2024-09-08 07:44:00|13813.7|13733.7|13813.18|13733.18|13813.7|13733.7|13813.12|13733.12|9
1725781450000|2024-09-08 07:44:10|13812.76|13732.76|13812.74|13732.74|13812.76|13732.76|13812.01|13732.01|9
1725781460000|2024-09-08 07:44:20|13812.93|13732.93|13813.96|13733.96|13814.37|13734.37|13812.89|13732.89|10
1725781470000|2024-09-08 07:44:30|13813.98|13733.98|13814.95|13734.95|13815.28|13735.28|13813.98|13733.98|9
1725781480000|2024-09-08 07:44:40|13815.09|13735.09|13814.81|13734.81|13815.09|13735.09|13814.61|13734.61|9
1725781490000|2024-09-08 07:44:50|13814.6|13734.6|13814.52|13734.52|13814.74|13734.74|13814.52|13734.52|10
1725781500000|2024-09-08 07:45:00|13814.77|13734.77|13815.17|13735.17|13815.17|13735.17|13814.44|13734.44|10
1725781510000|2024-09-08 07:45:10|13815.26|13735.26|13817.53|13737.53|13817.53|13737.53|13815.15|13735.15|9
1725781520000|2024-09-08 07:45:20|13817.75|13737.75|13818.65|13738.65|13818.85|13738.85|13817.75|13737.75|10
1725781530000|2024-09-08 07:45:30|13818.39|13738.39|13819.19|13739.19|13819.58|13739.58|13818.28|13738.28|9
1725781540000|2024-09-08 07:45:40|13819.1|13739.1|13819.34|13739.34|13819.49|13739.49|13819.1|13739.1|8
1725781550000|2024-09-08 07:45:50|13819.37|13739.37|13820.64|13740.64|13820.72|13740.72|13819.37|13739.37|10
1725781560000|2024-09-08 07:46:00|13820.37|13740.37|13820.1|13740.1|13820.57|13740.57|13820.06|13740.06|10
1725781570000|2024-09-08 07:46:10|13819.77|13739.77|13820.75|13740.75|13820.75|13740.75|13819.77|13739.77|10
1725781580000|2024-09-08 07:46:20|13820.63|13740.63|13820.89|13740.89|13820.89|13740.89|13820.63|13740.63|9
1725781590000|2024-09-08 07:46:30|13820.87|13740.87|13820.41|13740.41|13820.87|13740.87|13820.25|13740.25|9
1725781600000|2024-09-08 07:46:40|13820.49|13740.49|13820.75|13740.75|13820.75|13740.75|13820.33|13740.33|7
1725781610000|2024-09-08 07:46:50|13821.15|13741.15|13820.63|13740.63|13821.23|13741.23|13820.58|13740.58|10
1725781620000|2024-09-08 07:47:00|13820.62|13740.62|13818.81|13738.81|13820.62|13740.62|13818.81|13738.81|10
1725781630000|2024-09-08 07:47:10|13818.6|13738.6|13817.54|13737.54|13818.6|13738.6|13817.54|13737.54|8
1725781640000|2024-09-08 07:47:20|13817.87|13737.87|13817.85|13737.85|13817.95|13737.95|13817.53|13737.53|7
1725781650000|2024-09-08 07:47:30|13817.89|13737.89|13818.05|13738.05|13819.14|13739.14|13817.26|13737.26|7
1725781660000|2024-09-08 07:47:40|13818.01|13738.01|13814.01|13734.01|13818.01|13738.01|13813.22|13733.22|9
1725781670000|2024-09-08 07:47:50|13814.16|13734.16|13813.54|13733.54|13814.16|13734.16|13813.54|13733.54|8
1725781680000|2024-09-08 07:48:00|13814.28|13734.28|13816.36|13736.36|13816.91|13736.91|13814.28|13734.28|10
1725781690000|2024-09-08 07:48:10|13816.23|13736.23|13815.19|13735.19|13816.25|13736.25|13815.19|13735.19|9
1725781700000|2024-09-08 07:48:20|13814.97|13734.97|13815.35|13735.35|13815.35|13735.35|13814.38|13734.38|10
1725781710000|2024-09-08 07:48:30|13815.37|13735.37|13815.05|13735.05|13815.44|13735.44|13814.91|13734.91|6
1725781720000|2024-09-08 07:48:40|13814.98|13734.98|13815.1|13735.1|13815.1|13735.1|13814.64|13734.64|10
1725781730000|2024-09-08 07:48:50|13815.36|13735.36|13814.11|13734.11|13815.85|13735.85|13813.94|13733.94|9
1725781740000|2024-09-08 07:49:00|13814.09|13734.09|13816.45|13736.45|13816.45|13736.45|13814.09|13734.09|10
1725781750000|2024-09-08 07:49:10|13816.35|13736.35|13818.79|13738.79|13818.79|13738.79|13815.79|13735.79|10
1725781760000|2024-09-08 07:49:20|13819.16|13739.16|13820.37|13740.37|13820.37|13740.37|13819.16|13739.16|10
1725781770000|2024-09-08 07:49:30|13819.76|13739.76|13820.94|13740.94|13820.96|13740.96|13819.61|13739.61|10
1725781780000|2024-09-08 07:49:40|13820.97|13740.97|13822.47|13742.47|13822.52|13742.52|13819.96|13739.96|10
1725781790000|2024-09-08 07:49:50|13822.57|13742.57|13822.28|13742.28|13823.1|13743.1|13822.08|13742.08|8
1725781800000|2024-09-08 07:50:00|13822.07|13742.07|13822.13|13742.13|13822.15|13742.15|13821.26|13741.26|10
1725781810000|2024-09-08 07:50:10|13821.69|13741.69|13823.27|13743.27|13823.27|13743.27|13821.69|13741.69|9
1725781820000|2024-09-08 07:50:20|13823.37|13743.37|13826.8|13746.8|13826.83|13746.83|13823.37|13743.37|10
1725781830000|2024-09-08 07:50:30|13826.76|13746.76|13826.71|13746.71|13826.76|13746.76|13825.75|13745.75|10
1725781840000|2024-09-08 07:50:40|13827.7|13747.7|13825.39|13745.39|13827.7|13747.7|13825.39|13745.39|10
1725781850000|2024-09-08 07:50:50|13825.24|13745.24|13821.55|13741.55|13825.25|13745.25|13821.41|13741.41|10
1725781860000|2024-09-08 07:51:00|13823.29|13743.29|13823.42|13743.42|13825.23|13745.23|13823.29|13743.29|8
1725781870000|2024-09-08 07:51:10|13823.22|13743.22|13824.21|13744.21|13824.21|13744.21|13823.12|13743.12|9
1725781880000|2024-09-08 07:51:20|13825.05|13745.05|13825.64|13745.64|13825.85|13745.85|13824.98|13744.98|10
1725781890000|2024-09-08 07:51:30|13825.67|13745.67|13824.85|13744.85|13825.67|13745.67|13824.85|13744.85|7
1725781900000|2024-09-08 07:51:40|13824.57|13744.57|13824.43|13744.43|13824.77|13744.77|13824.29|13744.29|10
1725781910000|2024-09-08 07:51:50|13825.23|13745.23|13824.41|13744.41|13825.26|13745.26|13824.31|13744.31|9
1725781920000|2024-09-08 07:52:00|13824.31|13744.31|13824.15|13744.15|13824.64|13744.64|13824.15|13744.15|10
1725781930000|2024-09-08 07:52:10|13823.84|13743.84|13823.34|13743.34|13823.84|13743.84|13823.32|13743.32|10
1725781940000|2024-09-08 07:52:20|13823.05|13743.05|13822.42|13742.42|13823.05|13743.05|13822.39|13742.39|9
1725781950000|2024-09-08 07:52:30|13822.37|13742.37|13821.9|13741.9|13822.37|13742.37|13821.7|13741.7|10
1725781960000|2024-09-08 07:52:40|13821.85|13741.85|13818.92|13738.92|13821.85|13741.85|13818.92|13738.92|10
1725781970000|2024-09-08 07:52:50|13817.57|13737.57|13814.75|13734.75|13817.58|13737.58|13814.75|13734.75|8
1725781980000|2024-09-08 07:53:00|13815.32|13735.32|13813.01|13733.01|13815.32|13735.32|13812.55|13732.55|9
1725781990000|2024-09-08 07:53:10|13812.98|13732.98|13813.19|13733.19|13813.19|13733.19|13812.34|13732.34|10
1725782000000|2024-09-08 07:53:20|13812.86|13732.86|13812.59|13732.59|13813.37|13733.37|13812.59|13732.59|9
1725782010000|2024-09-08 07:53:30|13812.44|13732.44|13810.76|13730.76|13812.44|13732.44|13810.76|13730.76|8
1725782020000|2024-09-08 07:53:40|13810.61|13730.61|13811.08|13731.08|13811.09|13731.09|13810.38|13730.38|9
1725782030000|2024-09-08 07:53:50|13811.02|13731.02|13812.39|13732.39|13812.42|13732.42|13810.4|13730.4|9
1725782040000|2024-09-08 07:54:00|13812.41|13732.41|13811.08|13731.08|13812.41|13732.41|13810.85|13730.85|9
1725782050000|2024-09-08 07:54:10|13810.96|13730.96|13810.98|13730.98|13811.09|13731.09|13810.43|13730.43|10
1725782060000|2024-09-08 07:54:20|13811.54|13731.54|13810.88|13730.88|13811.54|13731.54|13810.88|13730.88|10
1725782070000|2024-09-08 07:54:30|13810.4|13730.4|13809.74|13729.74|13810.55|13730.55|13809.74|13729.74|10
1725782080000|2024-09-08 07:54:40|13809.56|13729.56|13810.29|13730.29|13810.29|13730.29|13809.43|13729.43|9
1725782090000|2024-09-08 07:54:50|13810.26|13730.26|13808.34|13728.34|13810.26|13730.26|13808.05|13728.05|9
1725782100000|2024-09-08 07:55:00|13808.35|13728.35|13807.53|13727.53|13808.35|13728.35|13807.2|13727.2|10
1725782110000|2024-09-08 07:55:10|13807.51|13727.51|13806.98|13726.98|13807.56|13727.56|13806.59|13726.59|10
1725782120000|2024-09-08 07:55:20|13807.14|13727.14|13806.62|13726.62|13807.98|13727.98|13806.62|13726.62|9
1725782130000|2024-09-08 07:55:30|13806.48|13726.48|13806.68|13726.68|13806.68|13726.68|13806.15|13726.15|9
1725782140000|2024-09-08 07:55:40|13806.17|13726.17|13806.08|13726.08|13806.68|13726.68|13806.08|13726.08|8
1725782150000|2024-09-08 07:55:50|13805.8|13725.8|13806.11|13726.11|13806.22|13726.22|13804.9|13724.9|8
1725782160000|2024-09-08 07:56:00|13806.38|13726.38|13807.26|13727.26|13807.27|13727.27|13806|13726|10
1725782170000|2024-09-08 07:56:10|13807.27|13727.27|13806.31|13726.31|13807.28|13727.28|13806.01|13726.01|8
1725782180000|2024-09-08 07:56:20|13806.3|13726.3|13806.13|13726.13|13806.35|13726.35|13806.01|13726.01|5
1725782190000|2024-09-08 07:56:30|13806.65|13726.65|13807.64|13727.64|13807.64|13727.64|13806.64|13726.64|9
1725782200000|2024-09-08 07:56:40|13808.16|13728.16|13806.79|13726.79|13808.19|13728.19|13806.79|13726.79|9
1725782210000|2024-09-08 07:56:50|13806.45|13726.45|13808.41|13728.41|13808.43|13728.43|13806.37|13726.37|9
1725782220000|2024-09-08 07:57:00|13807.62|13727.62|13808.89|13728.89|13808.91|13728.91|13807.62|13727.62|10
1725782230000|2024-09-08 07:57:10|13808.84|13728.84|13808.45|13728.45|13808.95|13728.95|13807.89|13727.89|9
1725782240000|2024-09-08 07:57:20|13808.51|13728.51|13808.9|13728.9|13809.08|13729.08|13807.23|13727.23|10
1725782250000|2024-09-08 07:57:30|13809.16|13729.16|13809.48|13729.48|13809.74|13729.74|13809.16|13729.16|9
1725782260000|2024-09-08 07:57:40|13809.47|13729.47|13808.46|13728.46|13809.9|13729.9|13808.46|13728.46|8
1725782270000|2024-09-08 07:57:50|13808.71|13728.71|13807.86|13727.86|13808.71|13728.71|13807.86|13727.86|10
1725782280000|2024-09-08 07:58:00|13809.27|13729.27|13808.4|13728.4|13809.27|13729.27|13808.4|13728.4|9
1725782290000|2024-09-08 07:58:10|13808.14|13728.14|13807.83|13727.83|13808.14|13728.14|13807.73|13727.73|8
1725782300000|2024-09-08 07:58:20|13807.49|13727.49|13806.9|13726.9|13807.61|13727.61|13806.74|13726.74|10
1725782310000|2024-09-08 07:58:30|13806.96|13726.96|13806.38|13726.38|13806.96|13726.96|13805.9|13725.9|8
1725782320000|2024-09-08 07:58:40|13806.24|13726.24|13805.34|13725.34|13806.99|13726.99|13805.34|13725.34|10
1725782330000|2024-09-08 07:58:50|13804.93|13724.93|13804.41|13724.41|13805.03|13725.03|13804.41|13724.41|10
1725782340000|2024-09-08 07:59:00|13804.26|13724.26|13806.69|13726.69|13806.79|13726.79|13804.18|13724.18|10
1725782350000|2024-09-08 07:59:10|13806.73|13726.73|13808.72|13728.72|13809.17|13729.17|13806.73|13726.73|10
1725782360000|2024-09-08 07:59:20|13808.83|13728.83|13806.02|13726.02|13808.83|13728.83|13806.02|13726.02|10
1725782370000|2024-09-08 07:59:30|13806.53|13726.53|13805.98|13725.98|13807.33|13727.33|13805.98|13725.98|10
1725782380000|2024-09-08 07:59:40|13806.02|13726.02|13805.46|13725.46|13806.02|13726.02|13804.97|13724.97|8
1725782390000|2024-09-08 07:59:50|13805.44|13725.44|13806.64|13726.64|13806.7|13726.7|13805.44|13725.44|8
1725782400000|2024-09-08 08:00:00|13806.73|13726.73|13806.71|13726.71|13807.11|13727.11|13806.6|13726.6|10
1725782410000|2024-09-08 08:00:10|13806.77|13726.77|13807.99|13727.99|13807.99|13727.99|13806.72|13726.72|10
1725782420000|2024-09-08 08:00:20|13808.34|13728.34|13809.94|13729.94|13810.01|13730.01|13808.34|13728.34|10
1725782430000|2024-09-08 08:00:30|13809.76|13729.76|13808.61|13728.61|13809.86|13729.86|13808.61|13728.61|10
1725782440000|2024-09-08 08:00:40|13808.96|13728.96|13808.25|13728.25|13808.96|13728.96|13808.24|13728.24|9
1725782450000|2024-09-08 08:00:50|13808.2|13728.2|13807.49|13727.49|13808.57|13728.57|13807.49|13727.49|8
1725782460000|2024-09-08 08:01:00|13807.38|13727.38|13806.74|13726.74|13807.38|13727.38|13806.74|13726.74|8
1725782470000|2024-09-08 08:01:10|13805.63|13725.63|13805.41|13725.41|13805.63|13725.63|13805.41|13725.41|7
1725782480000|2024-09-08 08:01:20|13805.24|13725.24|13806.57|13726.57|13806.57|13726.57|13805.22|13725.22|9
1725782490000|2024-09-08 08:01:30|13806.54|13726.54|13806.67|13726.67|13806.85|13726.85|13806.49|13726.49|9
1725782500000|2024-09-08 08:01:40|13806.93|13726.93|13808.36|13728.36|13808.36|13728.36|13806.93|13726.93|7
1725782510000|2024-09-08 08:01:50|13808.39|13728.39|13808.41|13728.41|13808.86|13728.86|13808.39|13728.39|10
1725782520000|2024-09-08 08:02:00|13808.38|13728.38|13808.6|13728.6|13808.97|13728.97|13808.38|13728.38|9
1725782530000|2024-09-08 08:02:10|13808.62|13728.62|13809.63|13729.63|13809.86|13729.86|13808.62|13728.62|9
1725782540000|2024-09-08 08:02:20|13809.44|13729.44|13808.41|13728.41|13809.44|13729.44|13808.05|13728.05|8
1725782550000|2024-09-08 08:02:30|13808.38|13728.38|13808.67|13728.67|13809|13729|13808.33|13728.33|10
1725782560000|2024-09-08 08:02:40|13808.62|13728.62|13807.29|13727.29|13808.62|13728.62|13807.29|13727.29|9
1725782570000|2024-09-08 08:02:50|13807.47|13727.47|13807.34|13727.34|13807.49|13727.49|13807.06|13727.06|10
1725782580000|2024-09-08 08:03:00|13805.53|13725.53|13805.63|13725.63|13805.86|13725.86|13805.22|13725.22|7
1725782590000|2024-09-08 08:03:10|13805.85|13725.85|13806.72|13726.72|13807.21|13727.21|13805.85|13725.85|10
1725782600000|2024-09-08 08:03:20|13806.73|13726.73|13806.82|13726.82|13807.16|13727.16|13806.61|13726.61|8
1725782610000|2024-09-08 08:03:30|13806.47|13726.47|13806.84|13726.84|13806.97|13726.97|13806.22|13726.22|8
1725782620000|2024-09-08 08:03:40|13806.76|13726.76|13806.68|13726.68|13806.93|13726.93|13806.44|13726.44|10
1725782630000|2024-09-08 08:03:50|13806.48|13726.48|13806.42|13726.42|13806.58|13726.58|13806.26|13726.26|7
1725782640000|2024-09-08 08:04:00|13806.43|13726.43|13806.51|13726.51|13807.07|13727.07|13806.39|13726.39|7
1725782650000|2024-09-08 08:04:10|13807.25|13727.25|13807.15|13727.15|13807.63|13727.63|13807.15|13727.15|10
1725782660000|2024-09-08 08:04:20|13806.77|13726.77|13806.23|13726.23|13807.35|13727.35|13806.23|13726.23|10
1725782670000|2024-09-08 08:04:30|13806.29|13726.29|13806.22|13726.22|13806.67|13726.67|13805.25|13725.25|9
1725782680000|2024-09-08 08:04:40|13806.34|13726.34|13801.9|13721.9|13806.34|13726.34|13801.9|13721.9|10
1725782690000|2024-09-08 08:04:50|13802.09|13722.09|13802.79|13722.79|13802.79|13722.79|13801.6|13721.6|7
1725782700000|2024-09-08 08:05:00|13802.89|13722.89|13802.57|13722.57|13803.18|13723.18|13802.54|13722.54|7
1725782710000|2024-09-08 08:05:10|13803.02|13723.02|13803.11|13723.11|13803.11|13723.11|13802.57|13722.57|7
1725782720000|2024-09-08 08:05:20|13803.57|13723.57|13804.22|13724.22|13804.76|13724.76|13803.57|13723.57|6
1725782730000|2024-09-08 08:05:30|13804.11|13724.11|13803.65|13723.65|13804.52|13724.52|13803.65|13723.65|9
1725782740000|2024-09-08 08:05:40|13803.69|13723.69|13803.17|13723.17|13803.75|13723.75|13803.17|13723.17|9
1725782750000|2024-09-08 08:05:50|13803.03|13723.03|13802.47|13722.47|13803.03|13723.03|13802.47|13722.47|10
1725782760000|2024-09-08 08:06:00|13802.44|13722.44|13801.55|13721.55|13802.44|13722.44|13801.4|13721.4|6
1725782770000|2024-09-08 08:06:10|13801.84|13721.84|13802.9|13722.9|13802.9|13722.9|13801.84|13721.84|9
1725782780000|2024-09-08 08:06:20|13803.74|13723.74|13804.24|13724.24|13805.11|13725.11|13803.74|13723.74|10
1725782790000|2024-09-08 08:06:30|13804.19|13724.19|13803.28|13723.28|13804.19|13724.19|13803.28|13723.28|6
1725782800000|2024-09-08 08:06:40|13803.44|13723.44|13800.92|13720.92|13803.52|13723.52|13800.92|13720.92|9
1725782810000|2024-09-08 08:06:50|13800.76|13720.76|13801.4|13721.4|13801.44|13721.44|13800.68|13720.68|6
1725782820000|2024-09-08 08:07:00|13801.45|13721.45|13800.9|13720.9|13801.45|13721.45|13800.33|13720.33|8
1725782830000|2024-09-08 08:07:10|13800.54|13720.54|13799.36|13719.36|13800.54|13720.54|13799.36|13719.36|10
1725782840000|2024-09-08 08:07:20|13798.93|13718.93|13797.67|13717.67|13798.93|13718.93|13797.39|13717.39|9
1725782850000|2024-09-08 08:07:30|13797.46|13717.46|13797.37|13717.37|13797.46|13717.46|13796.79|13716.79|9
1725782860000|2024-09-08 08:07:40|13797.26|13717.26|13793.83|13713.83|13797.26|13717.26|13793.83|13713.83|10
1725782870000|2024-09-08 08:07:50|13793.78|13713.78|13793.38|13713.38|13793.78|13713.78|13792.64|13712.64|9
1725782880000|2024-09-08 08:08:00|13793.72|13713.72|13794.35|13714.35|13795.41|13715.41|13793.72|13713.72|10
1725782890000|2024-09-08 08:08:10|13794.37|13714.37|13793.54|13713.54|13794.37|13714.37|13793.54|13713.54|9
1725782900000|2024-09-08 08:08:20|13793.46|13713.46|13791.7|13711.7|13793.46|13713.46|13791.7|13711.7|10
1725782910000|2024-09-08 08:08:30|13791.53|13711.53|13791.14|13711.14|13791.53|13711.53|13790.42|13710.42|10
1725782920000|2024-09-08 08:08:40|13791.16|13711.16|13791.91|13711.91|13791.91|13711.91|13791.15|13711.15|10
1725782930000|2024-09-08 08:08:50|13792.29|13712.29|13789.44|13709.44|13792.29|13712.29|13789.44|13709.44|9
1725782940000|2024-09-08 08:09:00|13789.43|13709.43|13788.44|13708.44|13789.91|13709.91|13788.44|13708.44|8
1725782950000|2024-09-08 08:09:10|13788.38|13708.38|13790.11|13710.11|13790.11|13710.11|13788.19|13708.19|10
1725782960000|2024-09-08 08:09:20|13790.28|13710.28|13788.87|13708.87|13790.28|13710.28|13788.68|13708.68|9
1725782970000|2024-09-08 08:09:30|13788.84|13708.84|13787|13707|13788.84|13708.84|13786.82|13706.82|10
1725782980000|2024-09-08 08:09:40|13787.25|13707.25|13786.82|13706.82|13787.69|13707.69|13786.82|13706.82|10
1725782990000|2024-09-08 08:09:50|13787.63|13707.63|13786.87|13706.87|13787.63|13707.63|13786.59|13706.59|5
1725783000000|2024-09-08 08:10:00|13786.89|13706.89|13786.5|13706.5|13787.28|13707.28|13786.37|13706.37|8
1725783010000|2024-09-08 08:10:10|13786.92|13706.92|13788.65|13708.65|13788.65|13708.65|13786.36|13706.36|10
1725783020000|2024-09-08 08:10:20|13787.89|13707.89|13788.32|13708.32|13788.78|13708.78|13787.69|13707.69|10
1725783030000|2024-09-08 08:10:30|13788.36|13708.36|13786.85|13706.85|13788.36|13708.36|13786.85|13706.85|9
1725783040000|2024-09-08 08:10:40|13786.47|13706.47|13785.92|13705.92|13786.5|13706.5|13785.38|13705.38|10
1725783050000|2024-09-08 08:10:50|13786.14|13706.14|13784.07|13704.07|13786.34|13706.34|13784.07|13704.07|10
1725783060000|2024-09-08 08:11:00|13783.87|13703.87|13783.67|13703.67|13784.09|13704.09|13783.67|13703.67|9
1725783070000|2024-09-08 08:11:10|13783.63|13703.63|13783.44|13703.44|13783.71|13703.71|13783.36|13703.36|8
1725783080000|2024-09-08 08:11:20|13784.01|13704.01|13784.87|13704.87|13784.87|13704.87|13783.36|13703.36|9
1725783090000|2024-09-08 08:11:30|13784.1|13704.1|13785.22|13705.22|13785.22|13705.22|13784.1|13704.1|8
1725783100000|2024-09-08 08:11:40|13785.23|13705.23|13785.46|13705.46|13785.54|13705.54|13785.01|13705.01|9
1725783110000|2024-09-08 08:11:50|13785.49|13705.49|13787.34|13707.34|13787.34|13707.34|13785.49|13705.49|10
1725783120000|2024-09-08 08:12:00|13787.39|13707.39|13786.7|13706.7|13787.92|13707.92|13786.69|13706.69|10
1725783130000|2024-09-08 08:12:10|13786.83|13706.83|13785.79|13705.79|13786.84|13706.84|13785.79|13705.79|9
1725783140000|2024-09-08 08:12:20|13785.04|13705.04|13784.72|13704.72|13785.29|13705.29|13784.64|13704.64|10
1725783150000|2024-09-08 08:12:30|13784.12|13704.12|13782.95|13702.95|13784.12|13704.12|13782.95|13702.95|10
1725783160000|2024-09-08 08:12:40|13782.94|13702.94|13783.27|13703.27|13783.28|13703.28|13782.76|13702.76|6
1725783170000|2024-09-08 08:12:50|13783.02|13703.02|13782.73|13702.73|13783.02|13703.02|13782.28|13702.28|8
1725783180000|2024-09-08 08:13:00|13782.67|13702.67|13781.65|13701.65|13782.69|13702.69|13781.65|13701.65|9
1725783190000|2024-09-08 08:13:10|13781.42|13701.42|13780.78|13700.78|13781.42|13701.42|13780.78|13700.78|9
1725783200000|2024-09-08 08:13:20|13780.77|13700.77|13780.19|13700.19|13781.05|13701.05|13780.19|13700.19|9
1725783210000|2024-09-08 08:13:30|13780.83|13700.83|13779.49|13699.49|13780.83|13700.83|13779.49|13699.49|8
1725783220000|2024-09-08 08:13:40|13779.36|13699.36|13778.35|13698.35|13779.36|13699.36|13778.35|13698.35|10
1725783230000|2024-09-08 08:13:50|13778.28|13698.28|13777.93|13697.93|13778.28|13698.28|13777.78|13697.78|9
1725783240000|2024-09-08 08:14:00|13778.01|13698.01|13777.93|13697.93|13778.3|13698.3|13777.77|13697.77|8
1725783250000|2024-09-08 08:14:10|13778.21|13698.21|13777.91|13697.91|13778.21|13698.21|13777.65|13697.65|9
1725783260000|2024-09-08 08:14:20|13777.9|13697.9|13776.89|13696.89|13777.9|13697.9|13776.89|13696.89|10
1725783270000|2024-09-08 08:14:30|13777.63|13697.63|13779.14|13699.14|13779.41|13699.41|13777.63|13697.63|10
1725783280000|2024-09-08 08:14:40|13779.25|13699.25|13779.02|13699.02|13779.58|13699.58|13779.02|13699.02|9
1725783290000|2024-09-08 08:14:50|13779.06|13699.06|13779.03|13699.03|13779.08|13699.08|13778.53|13698.53|6
1725783300000|2024-09-08 08:15:00|13779.02|13699.02|13779.17|13699.17|13779.17|13699.17|13778.52|13698.52|9
1725783310000|2024-09-08 08:15:10|13779.09|13699.09|13778.56|13698.56|13779.22|13699.22|13778.55|13698.55|8
1725783320000|2024-09-08 08:15:20|13779.07|13699.07|13778.85|13698.85|13779.07|13699.07|13778.45|13698.45|10
1725783330000|2024-09-08 08:15:30|13779.39|13699.39|13779.48|13699.48|13779.65|13699.65|13779|13699|10
1725783340000|2024-09-08 08:15:40|13779.51|13699.51|13779.66|13699.66|13780.09|13700.09|13779.38|13699.38|10
1725783350000|2024-09-08 08:15:50|13779.7|13699.7|13779.48|13699.48|13779.77|13699.77|13778.85|13698.85|10
1725783360000|2024-09-08 08:16:00|13779.5|13699.5|13779.49|13699.49|13779.52|13699.52|13778.72|13698.72|9
1725783370000|2024-09-08 08:16:10|13779.65|13699.65|13782.54|13702.54|13782.54|13702.54|13779.65|13699.65|10
1725783380000|2024-09-08 08:16:20|13782.57|13702.57|13782.97|13702.97|13783.05|13703.05|13782.57|13702.57|10
1725783390000|2024-09-08 08:16:30|13782.94|13702.94|13783.62|13703.62|13783.62|13703.62|13782.94|13702.94|9
1725783400000|2024-09-08 08:16:40|13783.63|13703.63|13782.55|13702.55|13784.56|13704.56|13782.55|13702.55|10
1725783410000|2024-09-08 08:16:50|13782.51|13702.51|13782.23|13702.23|13782.51|13702.51|13781.5|13701.5|10
1725783420000|2024-09-08 08:17:00|13781.8|13701.8|13784|13704|13784|13704|13781.8|13701.8|10
1725783430000|2024-09-08 08:17:10|13784.15|13704.15|13784.66|13704.66|13784.66|13704.66|13784.08|13704.08|9
1725783440000|2024-09-08 08:17:20|13784.89|13704.89|13785.26|13705.26|13785.59|13705.59|13784.89|13704.89|10
1725783450000|2024-09-08 08:17:30|13785.19|13705.19|13784.32|13704.32|13785.19|13705.19|13784.24|13704.24|8
1725783460000|2024-09-08 08:17:40|13784.31|13704.31|13784.57|13704.57|13784.92|13704.92|13784.31|13704.31|9
1725783470000|2024-09-08 08:17:50|13784.54|13704.54|13783.49|13703.49|13784.96|13704.96|13783.49|13703.49|9
1725783480000|2024-09-08 08:18:00|13783.52|13703.52|13783.43|13703.43|13783.53|13703.53|13782.9|13702.9|7
1725783490000|2024-09-08 08:18:10|13783.41|13703.41|13782.81|13702.81|13783.41|13703.41|13782.81|13702.81|7
1725783500000|2024-09-08 08:18:20|13782.49|13702.49|13782.81|13702.81|13782.81|13702.81|13781.28|13701.28|10
1725783510000|2024-09-08 08:18:30|13782.8|13702.8|13782.34|13702.34|13782.84|13702.84|13782.14|13702.14|9
1725783520000|2024-09-08 08:18:40|13782.32|13702.32|13781.69|13701.69|13782.32|13702.32|13781.69|13701.69|9
1725783530000|2024-09-08 08:18:50|13781.52|13701.52|13780.86|13700.86|13781.83|13701.83|13780.86|13700.86|10
1725783540000|2024-09-08 08:19:00|13780.85|13700.85|13779.92|13699.92|13781.07|13701.07|13779.92|13699.92|10
1725783550000|2024-09-08 08:19:10|13779.88|13699.88|13779.16|13699.16|13779.88|13699.88|13779.16|13699.16|9
1725783560000|2024-09-08 08:19:20|13779.03|13699.03|13777.89|13697.89|13779.03|13699.03|13777.88|13697.88|8
1725783570000|2024-09-08 08:19:30|13778.22|13698.22|13777.63|13697.63|13778.22|13698.22|13777.13|13697.13|10
1725783580000|2024-09-08 08:19:40|13777.62|13697.62|13778.6|13698.6|13778.6|13698.6|13777.62|13697.62|9
1725783590000|2024-09-08 08:19:50|13778.64|13698.64|13777.85|13697.85|13778.67|13698.67|13777.85|13697.85|8
1725783600000|2024-09-08 08:20:00|13777.8|13697.8|13777.33|13697.33|13777.91|13697.91|13777.33|13697.33|8
1725783610000|2024-09-08 08:20:10|13777.84|13697.84|13777.81|13697.81|13777.97|13697.97|13777.81|13697.81|6
1725783620000|2024-09-08 08:20:20|13777.83|13697.83|13778.42|13698.42|13778.42|13698.42|13777.6|13697.6|8
1725783630000|2024-09-08 08:20:30|13778.28|13698.28|13778.57|13698.57|13778.57|13698.57|13778.07|13698.07|8
1725783640000|2024-09-08 08:20:40|13778.63|13698.63|13778.13|13698.13|13778.66|13698.66|13778.13|13698.13|6
1725783650000|2024-09-08 08:20:50|13777.75|13697.75|13777.45|13697.45|13778.06|13698.06|13777.36|13697.36|8
1725783660000|2024-09-08 08:21:00|13777.98|13697.98|13778.25|13698.25|13778.47|13698.47|13777.98|13697.98|8
1725783670000|2024-09-08 08:21:10|13778.26|13698.26|13778.33|13698.33|13778.58|13698.58|13778.22|13698.22|8
1725783680000|2024-09-08 08:21:20|13778.27|13698.27|13778.39|13698.39|13778.5|13698.5|13778.27|13698.27|7
1725783690000|2024-09-08 08:21:30|13778.25|13698.25|13777.54|13697.54|13778.25|13698.25|13777.35|13697.35|8
1725783700000|2024-09-08 08:21:40|13780.42|13700.42|13780.92|13700.92|13780.92|13700.92|13779.83|13699.83|9
1725783710000|2024-09-08 08:21:50|13781.08|13701.08|13780.32|13700.32|13781.08|13701.08|13780.32|13700.32|10
1725783720000|2024-09-08 08:22:00|13780.7|13700.7|13780.84|13700.84|13780.87|13700.87|13780.45|13700.45|9
1725783730000|2024-09-08 08:22:10|13780.82|13700.82|13784.29|13704.29|13784.78|13704.78|13780.82|13700.82|9
1725783740000|2024-09-08 08:22:20|13784.19|13704.19|13783.82|13703.82|13784.64|13704.64|13783.82|13703.82|8
1725783750000|2024-09-08 08:22:30|13783.99|13703.99|13783.88|13703.88|13784.7|13704.7|13783.88|13703.88|8
1725783760000|2024-09-08 08:22:40|13783.8|13703.8|13783.74|13703.74|13783.85|13703.85|13783.32|13703.32|10
1725783770000|2024-09-08 08:22:50|13783.78|13703.78|13783.8|13703.8|13783.8|13703.8|13783.22|13703.22|10
1725783780000|2024-09-08 08:23:00|13783.72|13703.72|13782.74|13702.74|13783.8|13703.8|13782.48|13702.48|10
1725783790000|2024-09-08 08:23:10|13782.63|13702.63|13782.34|13702.34|13782.63|13702.63|13781.39|13701.39|9
1725783800000|2024-09-08 08:23:20|13782.44|13702.44|13782.44|13702.44|13782.64|13702.64|13782.44|13702.44|8
1725783810000|2024-09-08 08:23:30|13782.42|13702.42|13782.27|13702.27|13782.8|13702.8|13782.22|13702.22|7
1725783820000|2024-09-08 08:23:40|13782.29|13702.29|13782.77|13702.77|13782.77|13702.77|13782.29|13702.29|10
1725783830000|2024-09-08 08:23:50|13782.67|13702.67|13783.18|13703.18|13783.18|13703.18|13782.61|13702.61|8
1725783840000|2024-09-08 08:24:00|13783.07|13703.07|13783.45|13703.45|13783.45|13703.45|13782.63|13702.63|10
1725783850000|2024-09-08 08:24:10|13783.49|13703.49|13783.4|13703.4|13783.72|13703.72|13783.33|13703.33|10
1725783860000|2024-09-08 08:24:20|13783.54|13703.54|13781.76|13701.76|13783.54|13703.54|13781.58|13701.58|10
1725783870000|2024-09-08 08:24:30|13781.61|13701.61|13781.98|13701.98|13781.98|13701.98|13781.47|13701.47|10
1725783880000|2024-09-08 08:24:40|13782|13702|13782.12|13702.12|13782.58|13702.58|13782|13702|9
1725783890000|2024-09-08 08:24:50|13782.1|13702.1|13783.05|13703.05|13783.05|13703.05|13782.09|13702.09|10
1725783900000|2024-09-08 08:25:00|13783|13703|13782.68|13702.68|13783.18|13703.18|13782.48|13702.48|10
1725783910000|2024-09-08 08:25:10|13782.51|13702.51|13782.37|13702.37|13782.51|13702.51|13781.54|13701.54|10
1725783920000|2024-09-08 08:25:20|13782.51|13702.51|13782.02|13702.02|13782.76|13702.76|13782.02|13702.02|10
1725783930000|2024-09-08 08:25:30|13782.37|13702.37|13781.83|13701.83|13782.5|13702.5|13781.78|13701.78|9
1725783940000|2024-09-08 08:25:40|13782.1|13702.1|13783.02|13703.02|13783.05|13703.05|13782.1|13702.1|9
1725783950000|2024-09-08 08:25:50|13782.61|13702.61|13782.7|13702.7|13783.18|13703.18|13782.58|13702.58|9
1725783960000|2024-09-08 08:26:00|13782.81|13702.81|13783.77|13703.77|13783.77|13703.77|13782.7|13702.7|9
1725783970000|2024-09-08 08:26:10|13783.86|13703.86|13783.31|13703.31|13784.12|13704.12|13783.14|13703.14|9
1725783980000|2024-09-08 08:26:20|13782.87|13702.87|13781.68|13701.68|13782.87|13702.87|13781.31|13701.31|10
1725783990000|2024-09-08 08:26:30|13781.69|13701.69|13780.61|13700.61|13781.88|13701.88|13780.56|13700.56|9
1725784000000|2024-09-08 08:26:40|13776.96|13696.96|13777.31|13697.31|13778.12|13698.12|13776.96|13696.96|10
1725784010000|2024-09-08 08:26:50|13778.07|13698.07|13778.13|13698.13|13778.14|13698.14|13777.84|13697.84|10
1725784020000|2024-09-08 08:27:00|13778.12|13698.12|13778.15|13698.15|13778.67|13698.67|13777.79|13697.79|10
1725784030000|2024-09-08 08:27:10|13777.64|13697.64|13777.91|13697.91|13778.19|13698.19|13777.59|13697.59|8
1725784040000|2024-09-08 08:27:20|13777.94|13697.94|13777.82|13697.82|13777.99|13697.99|13777.05|13697.05|8
1725784050000|2024-09-08 08:27:30|13777.83|13697.83|13776.96|13696.96|13777.83|13697.83|13775.92|13695.92|6
1725784060000|2024-09-08 08:27:40|13777.32|13697.32|13776.45|13696.45|13777.53|13697.53|13776.42|13696.42|9
1725784070000|2024-09-08 08:27:50|13776.46|13696.46|13776.59|13696.59|13777.34|13697.34|13776.46|13696.46|9
1725784080000|2024-09-08 08:28:00|13776.52|13696.52|13777.13|13697.13|13777.4|13697.4|13776.52|13696.52|10
1725784090000|2024-09-08 08:28:10|13776.41|13696.41|13776.96|13696.96|13776.96|13696.96|13776.41|13696.41|7
1725784100000|2024-09-08 08:28:20|13776.58|13696.58|13778.1|13698.1|13778.1|13698.1|13776.58|13696.58|9
1725784110000|2024-09-08 08:28:30|13778.11|13698.11|13777.74|13697.74|13778.14|13698.14|13777.34|13697.34|6
1725784120000|2024-09-08 08:28:40|13777.78|13697.78|13778.21|13698.21|13778.29|13698.29|13777.29|13697.29|9
1725784130000|2024-09-08 08:28:50|13778.24|13698.24|13777.52|13697.52|13778.35|13698.35|13777.5|13697.5|6
1725784140000|2024-09-08 08:29:00|13777.51|13697.51|13777.33|13697.33|13777.92|13697.92|13777.33|13697.33|7
1725784150000|2024-09-08 08:29:10|13777.31|13697.31|13777.21|13697.21|13777.76|13697.76|13777.21|13697.21|10
1725784160000|2024-09-08 08:29:20|13777.19|13697.19|13775|13695|13777.19|13697.19|13775|13695|10
1725784170000|2024-09-08 08:29:30|13774.95|13694.95|13774.65|13694.65|13774.95|13694.95|13774.32|13694.32|7
1725784180000|2024-09-08 08:29:40|13774.71|13694.71|13775.45|13695.45|13775.45|13695.45|13774.04|13694.04|8
1725784190000|2024-09-08 08:29:50|13776.39|13696.39|13776.32|13696.32|13776.47|13696.47|13775.59|13695.59|9
1725784200000|2024-09-08 08:30:00|13776.48|13696.48|13777.74|13697.74|13778.66|13698.66|13776.48|13696.48|10
1725784210000|2024-09-08 08:30:10|13777.89|13697.89|13778.39|13698.39|13779.21|13699.21|13777.87|13697.87|8
1725784220000|2024-09-08 08:30:20|13778.34|13698.34|13781.7|13701.7|13781.77|13701.77|13778.34|13698.34|9
1725784230000|2024-09-08 08:30:30|13781.77|13701.77|13782.88|13702.88|13782.88|13702.88|13781.44|13701.44|10
1725784240000|2024-09-08 08:30:40|13783.87|13703.87|13783.83|13703.83|13783.87|13703.87|13783.47|13703.47|4
1725784250000|2024-09-08 08:30:50|13783.95|13703.95|13784.08|13704.08|13784.08|13704.08|13783.62|13703.62|5
1725784260000|2024-09-08 08:31:00|13784.51|13704.51|13782.78|13702.78|13784.73|13704.73|13782.2|13702.2|9
1725784270000|2024-09-08 08:31:10|13782.84|13702.84|13782.96|13702.96|13783.34|13703.34|13782.84|13702.84|9
1725784280000|2024-09-08 08:31:20|13782.85|13702.85|13782.62|13702.62|13782.85|13702.85|13781.82|13701.82|8
1725784290000|2024-09-08 08:31:30|13783.11|13703.11|13783.41|13703.41|13784.06|13704.06|13782.76|13702.76|10
1725784300000|2024-09-08 08:31:40|13783.72|13703.72|13784.26|13704.26|13784.27|13704.27|13783.26|13703.26|10
1725784310000|2024-09-08 08:31:50|13784.41|13704.41|13784.88|13704.88|13784.88|13704.88|13784.17|13704.17|9
1725784320000|2024-09-08 08:32:00|13785.02|13705.02|13787.57|13707.57|13787.57|13707.57|13785.02|13705.02|10
1725784330000|2024-09-08 08:32:10|13788.22|13708.22|13789.79|13709.79|13789.79|13709.79|13788.22|13708.22|10
1725784340000|2024-09-08 08:32:20|13789.82|13709.82|13788.02|13708.02|13789.93|13709.93|13788.02|13708.02|10
1725784350000|2024-09-08 08:32:30|13787.86|13707.86|13787.67|13707.67|13787.89|13707.89|13787.54|13707.54|10
1725784360000|2024-09-08 08:32:40|13787.75|13707.75|13788.33|13708.33|13788.33|13708.33|13787.75|13707.75|7
1725784370000|2024-09-08 08:32:50|13788.41|13708.41|13787.63|13707.63|13788.47|13708.47|13787.56|13707.56|10
1725784380000|2024-09-08 08:33:00|13787.65|13707.65|13787.34|13707.34|13787.65|13707.65|13787.17|13707.17|10
1725784390000|2024-09-08 08:33:10|13787.09|13707.09|13785.81|13705.81|13787.09|13707.09|13785.81|13705.81|7
1725784400000|2024-09-08 08:33:20|13786.57|13706.57|13786.15|13706.15|13786.57|13706.57|13786.03|13706.03|9
1725784410000|2024-09-08 08:33:30|13786.13|13706.13|13787.24|13707.24|13787.24|13707.24|13786.13|13706.13|10
1725784420000|2024-09-08 08:33:40|13788.6|13708.6|13789.72|13709.72|13789.72|13709.72|13788.23|13708.23|8
1725784430000|2024-09-08 08:33:50|13788.97|13708.97|13790.51|13710.51|13790.82|13710.82|13788.97|13708.97|9
1725784440000|2024-09-08 08:34:00|13790.54|13710.54|13789.32|13709.32|13790.54|13710.54|13788.55|13708.55|10
1725784450000|2024-09-08 08:34:10|13790.39|13710.39|13792.13|13712.13|13792.18|13712.18|13790.25|13710.25|9
1725784460000|2024-09-08 08:34:20|13791.94|13711.94|13792.04|13712.04|13792.58|13712.58|13791.63|13711.63|9
1725784470000|2024-09-08 08:34:30|13792.11|13712.11|13793.49|13713.49|13793.49|13713.49|13792.11|13712.11|9
1725784480000|2024-09-08 08:34:40|13793.91|13713.91|13794.98|13714.98|13795.02|13715.02|13793.91|13713.91|6
1725784490000|2024-09-08 08:34:50|13794.21|13714.21|13794.18|13714.18|13794.99|13714.99|13794.18|13714.18|6
1725784500000|2024-09-08 08:35:00|13794.19|13714.19|13795.24|13715.24|13795.24|13715.24|13794.19|13714.19|5
1725784510000|2024-09-08 08:35:10|13795.25|13715.25|13794.28|13714.28|13795.55|13715.55|13794.28|13714.28|8
1725784520000|2024-09-08 08:35:20|13793.64|13713.64|13793.75|13713.75|13793.78|13713.78|13792.84|13712.84|10
1725784530000|2024-09-08 08:35:30|13793.77|13713.77|13794.34|13714.34|13794.34|13714.34|13793.77|13713.77|8
1725784540000|2024-09-08 08:35:40|13794.39|13714.39|13791.43|13711.43|13795|13715|13791.43|13711.43|10
1725784550000|2024-09-08 08:35:50|13792.14|13712.14|13793.1|13713.1|13793.1|13713.1|13792.09|13712.09|10
1725784560000|2024-09-08 08:36:00|13792.42|13712.42|13792.91|13712.91|13793.23|13713.23|13792.42|13712.42|5
1725784570000|2024-09-08 08:36:10|13792.94|13712.94|13792.71|13712.71|13793.45|13713.45|13792.46|13712.46|10
1725784580000|2024-09-08 08:36:20|13792.9|13712.9|13796.48|13716.48|13796.48|13716.48|13792.9|13712.9|10
1725784590000|2024-09-08 08:36:30|13796.72|13716.72|13800.49|13720.49|13800.61|13720.61|13796.72|13716.72|10
1725784600000|2024-09-08 08:36:40|13800.46|13720.46|13800.02|13720.02|13800.46|13720.46|13799.98|13719.98|9
1725784610000|2024-09-08 08:36:50|13800.54|13720.54|13802.45|13722.45|13802.45|13722.45|13800.44|13720.44|8
1725784620000|2024-09-08 08:37:00|13802.47|13722.47|13802.66|13722.66|13802.68|13722.68|13802.47|13722.47|8
1725784630000|2024-09-08 08:37:10|13802.64|13722.64|13802.76|13722.76|13802.77|13722.77|13801.84|13721.84|8
1725784640000|2024-09-08 08:37:20|13802.93|13722.93|13803.85|13723.85|13803.85|13723.85|13802.35|13722.35|9
1725784650000|2024-09-08 08:37:30|13805.06|13725.06|13808.05|13728.05|13808.05|13728.05|13805.06|13725.06|10
1725784660000|2024-09-08 08:37:40|13808.13|13728.13|13808.77|13728.77|13808.77|13728.77|13808.13|13728.13|7
1725784670000|2024-09-08 08:37:50|13809.49|13729.49|13812.29|13732.29|13812.88|13732.88|13809.49|13729.49|9
1725784680000|2024-09-08 08:38:00|13812.43|13732.43|13813.21|13733.21|13813.21|13733.21|13812.36|13732.36|9
1725784690000|2024-09-08 08:38:10|13813.23|13733.23|13814.51|13734.51|13814.51|13734.51|13813.22|13733.22|9
1725784700000|2024-09-08 08:38:20|13814.48|13734.48|13817.15|13737.15|13817.15|13737.15|13814.34|13734.34|10
1725784710000|2024-09-08 08:38:30|13817.91|13737.91|13820.92|13740.92|13820.92|13740.92|13817.91|13737.91|10
1725784720000|2024-09-08 08:38:40|13820.48|13740.48|13819.09|13739.09|13820.48|13740.48|13819.09|13739.09|10
1725784730000|2024-09-08 08:38:50|13819.34|13739.34|13819.38|13739.38|13819.39|13739.39|13819.12|13739.12|7
1725784740000|2024-09-08 08:39:00|13819.37|13739.37|13816.39|13736.39|13819.37|13739.37|13816.39|13736.39|10
1725784750000|2024-09-08 08:39:10|13816.33|13736.33|13816.16|13736.16|13816.56|13736.56|13816.01|13736.01|10
1725784760000|2024-09-08 08:39:20|13816.63|13736.63|13818.24|13738.24|13818.24|13738.24|13816.63|13736.63|10
1725784770000|2024-09-08 08:39:30|13818.71|13738.71|13820.48|13740.48|13820.48|13740.48|13818.4|13738.4|9
1725784780000|2024-09-08 08:39:40|13820.66|13740.66|13819|13739|13820.66|13740.66|13819|13739|9
1725784790000|2024-09-08 08:39:50|13819.04|13739.04|13818.04|13738.04|13819.06|13739.06|13817.88|13737.88|10
1725784800000|2024-09-08 08:40:00|13817.91|13737.91|13816.85|13736.85|13817.91|13737.91|13816.05|13736.05|10
1725784810000|2024-09-08 08:40:10|13816.84|13736.84|13816.85|13736.85|13817.35|13737.35|13816.84|13736.84|9
1725784820000|2024-09-08 08:40:20|13816.8|13736.8|13816.37|13736.37|13817.08|13737.08|13816.36|13736.36|7
1725784830000|2024-09-08 08:40:30|13816.17|13736.17|13816.29|13736.29|13816.37|13736.37|13816|13736|10
1725784840000|2024-09-08 08:40:40|13817.41|13737.41|13817.87|13737.87|13818.41|13738.41|13817.38|13737.38|10
1725784850000|2024-09-08 08:40:50|13819|13739|13820.22|13740.22|13820.22|13740.22|13819|13739|9
1725784860000|2024-09-08 08:41:00|13820.09|13740.09|13818.28|13738.28|13820.09|13740.09|13817.92|13737.92|8
1725784870000|2024-09-08 08:41:10|13818.41|13738.41|13820.96|13740.96|13820.96|13740.96|13818.41|13738.41|10
1725784880000|2024-09-08 08:41:20|13821.46|13741.46|13822.59|13742.59|13822.95|13742.95|13821.46|13741.46|10
1725784890000|2024-09-08 08:41:30|13822.58|13742.58|13823.13|13743.13|13823.13|13743.13|13821.47|13741.47|10
1725784900000|2024-09-08 08:41:40|13823.65|13743.65|13824.9|13744.9|13825.24|13745.24|13823.65|13743.65|10
1725784910000|2024-09-08 08:41:50|13824.91|13744.91|13822.75|13742.75|13825.24|13745.24|13822.75|13742.75|10
1725784920000|2024-09-08 08:42:00|13822.78|13742.78|13819.8|13739.8|13822.78|13742.78|13819.8|13739.8|9
1725784930000|2024-09-08 08:42:10|13819.52|13739.52|13820.68|13740.68|13820.68|13740.68|13818.75|13738.75|9
1725784940000|2024-09-08 08:42:20|13820.81|13740.81|13823.4|13743.4|13823.4|13743.4|13820.69|13740.69|10
1725784950000|2024-09-08 08:42:30|13823.59|13743.59|13824.18|13744.18|13824.58|13744.58|13823.59|13743.59|9
1725784960000|2024-09-08 08:42:40|13824.2|13744.2|13824.61|13744.61|13824.91|13744.91|13824.2|13744.2|9
1725784970000|2024-09-08 08:42:50|13824.79|13744.79|13824.95|13744.95|13825.18|13745.18|13824.79|13744.79|8
1725784980000|2024-09-08 08:43:00|13825.07|13745.07|13822.25|13742.25|13825.07|13745.07|13822.25|13742.25|8
1725784990000|2024-09-08 08:43:10|13821.17|13741.17|13818.81|13738.81|13821.18|13741.18|13818.81|13738.81|10
1725785000000|2024-09-08 08:43:20|13818.75|13738.75|13819.3|13739.3|13819.3|13739.3|13818.25|13738.25|10
1725785010000|2024-09-08 08:43:30|13819.43|13739.43|13819.11|13739.11|13819.54|13739.54|13818.96|13738.96|8
1725785020000|2024-09-08 08:43:40|13819.09|13739.09|13817.61|13737.61|13819.09|13739.09|13817.61|13737.61|10
1725785030000|2024-09-08 08:43:50|13817.39|13737.39|13817.61|13737.61|13818|13738|13817.39|13737.39|7
1725785040000|2024-09-08 08:44:00|13817.95|13737.95|13817.91|13737.91|13817.95|13737.95|13817.77|13737.77|10
1725785050000|2024-09-08 08:44:10|13817.53|13737.53|13815.93|13735.93|13817.53|13737.53|13815.93|13735.93|10
1725785060000|2024-09-08 08:44:20|13815.86|13735.86|13815.88|13735.88|13816.58|13736.58|13815.51|13735.51|10
1725785070000|2024-09-08 08:44:30|13814.83|13734.83|13814.44|13734.44|13814.83|13734.83|13814.2|13734.2|9
1725785080000|2024-09-08 08:44:40|13814.42|13734.42|13814.12|13734.12|13814.42|13734.42|13813.93|13733.93|7
1725785090000|2024-09-08 08:44:50|13814.21|13734.21|13814.02|13734.02|13814.47|13734.47|13814.02|13734.02|7
1725785100000|2024-09-08 08:45:00|13814.53|13734.53|13814.22|13734.22|13814.6|13734.6|13813.89|13733.89|9
1725785110000|2024-09-08 08:45:10|13814.21|13734.21|13814.49|13734.49|13814.6|13734.6|13814.21|13734.21|10
1725785120000|2024-09-08 08:45:20|13814.47|13734.47|13816.13|13736.13|13816.13|13736.13|13814.47|13734.47|10
1725785130000|2024-09-08 08:45:30|13815.67|13735.67|13813.72|13733.72|13815.67|13735.67|13813.69|13733.69|10
1725785140000|2024-09-08 08:45:40|13813.69|13733.69|13814.05|13734.05|13814.05|13734.05|13813.12|13733.12|10
1725785150000|2024-09-08 08:45:50|13814.15|13734.15|13818.5|13738.5|13818.5|13738.5|13814.15|13734.15|10
1725785160000|2024-09-08 08:46:00|13818.51|13738.51|13818.29|13738.29|13818.64|13738.64|13818.21|13738.21|10
1725785170000|2024-09-08 08:46:10|13818.21|13738.21|13818.14|13738.14|13818.23|13738.23|13817.49|13737.49|9
1725785180000|2024-09-08 08:46:20|13818.47|13738.47|13818.83|13738.83|13818.83|13738.83|13818.47|13738.47|10
1725785190000|2024-09-08 08:46:30|13818.64|13738.64|13819.24|13739.24|13819.24|13739.24|13818.6|13738.6|8
1725785200000|2024-09-08 08:46:40|13819.25|13739.25|13819.86|13739.86|13819.86|13739.86|13819.25|13739.25|7
1725785210000|2024-09-08 08:46:50|13819.92|13739.92|13819.52|13739.52|13820.28|13740.28|13819.36|13739.36|10
1725785220000|2024-09-08 08:47:00|13819.51|13739.51|13817.92|13737.92|13819.54|13739.54|13817.73|13737.73|10
1725785230000|2024-09-08 08:47:10|13817.95|13737.95|13818.78|13738.78|13818.9|13738.9|13817.95|13737.95|9
1725785240000|2024-09-08 08:47:20|13818.66|13738.66|13819.09|13739.09|13819.19|13739.19|13818.56|13738.56|9
1725785250000|2024-09-08 08:47:30|13819.24|13739.24|13819.41|13739.41|13819.41|13739.41|13819.12|13739.12|9
1725785260000|2024-09-08 08:47:40|13820.15|13740.15|13820.54|13740.54|13820.54|13740.54|13820.15|13740.15|9
1725785270000|2024-09-08 08:47:50|13819.92|13739.92|13818.47|13738.47|13819.92|13739.92|13818.47|13738.47|10
1725785280000|2024-09-08 08:48:00|13818.28|13738.28|13817.13|13737.13|13818.28|13738.28|13816.62|13736.62|10
1725785290000|2024-09-08 08:48:10|13817.27|13737.27|13819.14|13739.14|13819.14|13739.14|13817.27|13737.27|9
1725785300000|2024-09-08 08:48:20|13818.86|13738.86|13816.94|13736.94|13818.87|13738.87|13816.94|13736.94|9
1725785310000|2024-09-08 08:48:30|13816.82|13736.82|13816.94|13736.94|13817.66|13737.66|13816.82|13736.82|7
1725785320000|2024-09-08 08:48:40|13817.17|13737.17|13816.77|13736.77|13817.57|13737.57|13816.72|13736.72|10
1725785330000|2024-09-08 08:48:50|13816.81|13736.81|13816.51|13736.51|13816.81|13736.81|13816.34|13736.34|9
1725785340000|2024-09-08 08:49:00|13815.89|13735.89|13816.76|13736.76|13816.76|13736.76|13815.89|13735.89|8
1725785350000|2024-09-08 08:49:10|13816.88|13736.88|13816.7|13736.7|13816.88|13736.88|13816.42|13736.42|8
1725785360000|2024-09-08 08:49:20|13816.68|13736.68|13820.46|13740.46|13820.46|13740.46|13816.68|13736.68|9
1725785370000|2024-09-08 08:49:30|13821.81|13741.81|13821.18|13741.18|13822.71|13742.71|13821.18|13741.18|10
1725785380000|2024-09-08 08:49:40|13821.49|13741.49|13821.32|13741.32|13821.83|13741.83|13821.3|13741.3|8
1725785390000|2024-09-08 08:49:50|13821.72|13741.72|13820.87|13740.87|13821.72|13741.72|13820.85|13740.85|7
1725785400000|2024-09-08 08:50:00|13820.88|13740.88|13817.35|13737.35|13820.88|13740.88|13817.35|13737.35|10
1725785410000|2024-09-08 08:50:10|13817.22|13737.22|13816.85|13736.85|13817.22|13737.22|13816.01|13736.01|9
1725785420000|2024-09-08 08:50:20|13816.83|13736.83|13813.58|13733.58|13816.83|13736.83|13813.38|13733.38|10
1725785430000|2024-09-08 08:50:30|13813.55|13733.55|13813.6|13733.6|13813.69|13733.69|13812.83|13732.83|10
1725785440000|2024-09-08 08:50:40|13813.21|13733.21|13812.93|13732.93|13813.21|13733.21|13811.57|13731.57|10
1725785450000|2024-09-08 08:50:50|13813.08|13733.08|13812.5|13732.5|13813.35|13733.35|13812.5|13732.5|10
1725785460000|2024-09-08 08:51:00|13812.46|13732.46|13814.26|13734.26|13814.26|13734.26|13812.46|13732.46|10
1725785470000|2024-09-08 08:51:10|13814.18|13734.18|13814.42|13734.42|13814.54|13734.54|13814.18|13734.18|9
1725785480000|2024-09-08 08:51:20|13814.03|13734.03|13813.85|13733.85|13814.42|13734.42|13813.85|13733.85|6
1725785490000|2024-09-08 08:51:30|13812.88|13732.88|13813.11|13733.11|13813.47|13733.47|13812.72|13732.72|8
1725785500000|2024-09-08 08:51:40|13813.19|13733.19|13814.92|13734.92|13815.29|13735.29|13813.19|13733.19|10
1725785510000|2024-09-08 08:51:50|13814.21|13734.21|13810.88|13730.88|13814.21|13734.21|13810.58|13730.58|10
1725785520000|2024-09-08 08:52:00|13809.95|13729.95|13808.12|13728.12|13809.95|13729.95|13808.12|13728.12|10
1725785530000|2024-09-08 08:52:10|13808.09|13728.09|13808.33|13728.33|13808.82|13728.82|13808.09|13728.09|9
1725785540000|2024-09-08 08:52:20|13808.53|13728.53|13812.76|13732.76|13812.76|13732.76|13808.53|13728.53|10
1725785550000|2024-09-08 08:52:30|13813.25|13733.25|13811.01|13731.01|13813.25|13733.25|13811.01|13731.01|9
1725785560000|2024-09-08 08:52:40|13810.62|13730.62|13812.18|13732.18|13812.2|13732.2|13810.54|13730.54|10
1725785570000|2024-09-08 08:52:50|13812.27|13732.27|13812.5|13732.5|13812.59|13732.59|13812.1|13732.1|8
1725785580000|2024-09-08 08:53:00|13812.88|13732.88|13813.43|13733.43|13813.43|13733.43|13812.44|13732.44|8
1725785590000|2024-09-08 08:53:10|13812.65|13732.65|13812.27|13732.27|13812.86|13732.86|13812.27|13732.27|10
1725785600000|2024-09-08 08:53:20|13812.37|13732.37|13812.05|13732.05|13812.69|13732.69|13812.05|13732.05|8
1725785610000|2024-09-08 08:53:30|13812.28|13732.28|13811.15|13731.15|13812.28|13732.28|13811.15|13731.15|9
1725785620000|2024-09-08 08:53:40|13810.81|13730.81|13811.21|13731.21|13811.74|13731.74|13810.62|13730.62|10
1725785630000|2024-09-08 08:53:50|13811.07|13731.07|13810.47|13730.47|13811.38|13731.38|13810.47|13730.47|10
1725785640000|2024-09-08 08:54:00|13810.31|13730.31|13810.32|13730.32|13810.32|13730.32|13809.58|13729.58|10
1725785650000|2024-09-08 08:54:10|13810.36|13730.36|13809.93|13729.93|13810.36|13730.36|13809.49|13729.49|8
1725785660000|2024-09-08 08:54:20|13809.95|13729.95|13806.59|13726.59|13809.95|13729.95|13806.37|13726.37|10
1725785670000|2024-09-08 08:54:30|13806.63|13726.63|13807.51|13727.51|13807.96|13727.96|13806.63|13726.63|10
1725785680000|2024-09-08 08:54:40|13808.22|13728.22|13808.57|13728.57|13808.7|13728.7|13808.22|13728.22|9
1725785690000|2024-09-08 08:54:50|13808.31|13728.31|13808.34|13728.34|13808.61|13728.61|13808.29|13728.29|7
1725785700000|2024-09-08 08:55:00|13808.28|13728.28|13808.38|13728.38|13808.73|13728.73|13808.28|13728.28|5
1725785710000|2024-09-08 08:55:10|13808.05|13728.05|13808.01|13728.01|13808.05|13728.05|13807.29|13727.29|10
1725785720000|2024-09-08 08:55:20|13808.04|13728.04|13808.02|13728.02|13808.04|13728.04|13807.77|13727.77|6
1725785730000|2024-09-08 08:55:30|13808.03|13728.03|13807.54|13727.54|13808.03|13728.03|13807.54|13727.54|7
1725785740000|2024-09-08 08:55:40|13807.51|13727.51|13807.04|13727.04|13807.92|13727.92|13806.63|13726.63|10
1725785750000|2024-09-08 08:55:50|13807.26|13727.26|13809.91|13729.91|13809.91|13729.91|13807.21|13727.21|10
1725785760000|2024-09-08 08:56:00|13808.91|13728.91|13807.17|13727.17|13808.91|13728.91|13807.17|13727.17|10
1725785770000|2024-09-08 08:56:10|13806.25|13726.25|13807.62|13727.62|13807.68|13727.68|13805.58|13725.58|10
1725785780000|2024-09-08 08:56:20|13807.68|13727.68|13807.98|13727.98|13807.98|13727.98|13807.47|13727.47|8
1725785790000|2024-09-08 08:56:30|13807.97|13727.97|13808.31|13728.31|13808.31|13728.31|13807.97|13727.97|10
1725785800000|2024-09-08 08:56:40|13807.94|13727.94|13806.3|13726.3|13807.94|13727.94|13806.3|13726.3|10
1725785810000|2024-09-08 08:56:50|13806.52|13726.52|13806.52|13726.52|13807.02|13727.02|13806.39|13726.39|9
1725785820000|2024-09-08 08:57:00|13806.53|13726.53|13807.22|13727.22|13807.22|13727.22|13806.53|13726.53|9
1725785830000|2024-09-08 08:57:10|13807.02|13727.02|13810.79|13730.79|13810.79|13730.79|13807.02|13727.02|10
1725785840000|2024-09-08 08:57:20|13810.76|13730.76|13812.09|13732.09|13812.38|13732.38|13810.76|13730.76|10
1725785850000|2024-09-08 08:57:30|13812.62|13732.62|13812.92|13732.92|13812.93|13732.93|13812.58|13732.58|6
1725785860000|2024-09-08 08:57:40|13812.64|13732.64|13813.78|13733.78|13813.78|13733.78|13812.63|13732.63|9
1725785870000|2024-09-08 08:57:50|13813.65|13733.65|13813.53|13733.53|13813.69|13733.69|13813.39|13733.39|10
1725785880000|2024-09-08 08:58:00|13813.58|13733.58|13812.26|13732.26|13813.98|13733.98|13812.26|13732.26|10
1725785890000|2024-09-08 08:58:10|13813.05|13733.05|13815.57|13735.57|13815.57|13735.57|13813.05|13733.05|9
1725785900000|2024-09-08 08:58:20|13815.05|13735.05|13815.35|13735.35|13815.61|13735.61|13815.03|13735.03|10
1725785910000|2024-09-08 08:58:30|13815.32|13735.32|13816.03|13736.03|13816.03|13736.03|13815.32|13735.32|10
1725785920000|2024-09-08 08:58:40|13816.15|13736.15|13816.68|13736.68|13816.68|13736.68|13815.95|13735.95|9
1725785930000|2024-09-08 08:58:50|13816.63|13736.63|13816.49|13736.49|13816.63|13736.63|13815.69|13735.69|9
1725785940000|2024-09-08 08:59:00|13816.48|13736.48|13817.37|13737.37|13817.37|13737.37|13816.17|13736.17|10
1725785950000|2024-09-08 08:59:10|13817.39|13737.39|13817.96|13737.96|13818.2|13738.2|13817.39|13737.39|10
1725785960000|2024-09-08 08:59:20|13818.3|13738.3|13819.45|13739.45|13819.45|13739.45|13818.3|13738.3|10
1725785970000|2024-09-08 08:59:30|13819.59|13739.59|13820.71|13740.71|13820.97|13740.97|13819.59|13739.59|10
1725785980000|2024-09-08 08:59:40|13820.39|13740.39|13819.97|13739.97|13820.39|13740.39|13819.97|13739.97|10
1725785990000|2024-09-08 08:59:50|13819.81|13739.81|13820|13740|13820|13740|13819.25|13739.25|9
1725786000000|2024-09-08 09:00:00|13820.01|13740.01|13821.1|13741.1|13821.1|13741.1|13819.52|13739.52|10
1725786010000|2024-09-08 09:00:10|13821.68|13741.68|13818.87|13738.87|13821.76|13741.76|13818.87|13738.87|9
1725786020000|2024-09-08 09:00:20|13818.67|13738.67|13820|13740|13820|13740|13818.67|13738.67|10
1725786030000|2024-09-08 09:00:30|13819.96|13739.96|13819.12|13739.12|13819.96|13739.96|13819.12|13739.12|10
1725786040000|2024-09-08 09:00:40|13819.17|13739.17|13820.01|13740.01|13820.58|13740.58|13819.17|13739.17|10
1725786050000|2024-09-08 09:00:50|13820.02|13740.02|13820.65|13740.65|13821.01|13741.01|13820.02|13740.02|8
1725786060000|2024-09-08 09:01:00|13820.62|13740.62|13820.91|13740.91|13820.92|13740.92|13820.53|13740.53|10
1725786070000|2024-09-08 09:01:10|13820.61|13740.61|13820.87|13740.87|13820.87|13740.87|13820.32|13740.32|8
1725786080000|2024-09-08 09:01:20|13821.01|13741.01|13821.28|13741.28|13821.28|13741.28|13820.43|13740.43|8
1725786090000|2024-09-08 09:01:30|13821.27|13741.27|13822.2|13742.2|13822.2|13742.2|13821.15|13741.15|10
1725786100000|2024-09-08 09:01:40|13822.23|13742.23|13821.77|13741.77|13822.27|13742.27|13821.77|13741.77|9
1725786110000|2024-09-08 09:01:50|13821.85|13741.85|13821.84|13741.84|13822.18|13742.18|13821.76|13741.76|8
1725786120000|2024-09-08 09:02:00|13822.42|13742.42|13822.35|13742.35|13822.46|13742.46|13822.35|13742.35|6
1725786130000|2024-09-08 09:02:10|13822.08|13742.08|13821.77|13741.77|13822.08|13742.08|13821.77|13741.77|10
1725786140000|2024-09-08 09:02:20|13821.64|13741.64|13822.51|13742.51|13822.51|13742.51|13821.64|13741.64|9
1725786150000|2024-09-08 09:02:30|13822.54|13742.54|13823.29|13743.29|13823.29|13743.29|13822.36|13742.36|10
1725786160000|2024-09-08 09:02:40|13823.39|13743.39|13823.98|13743.98|13823.98|13743.98|13822.82|13742.82|9
1725786170000|2024-09-08 09:02:50|13824.12|13744.12|13823.47|13743.47|13824.14|13744.14|13823.47|13743.47|10
1725786180000|2024-09-08 09:03:00|13823.16|13743.16|13822.76|13742.76|13823.78|13743.78|13822.52|13742.52|10
1725786190000|2024-09-08 09:03:10|13822.62|13742.62|13826.19|13746.19|13826.19|13746.19|13822.62|13742.62|10
1725786200000|2024-09-08 09:03:20|13826.28|13746.28|13827.59|13747.59|13827.59|13747.59|13825.84|13745.84|10
1725786210000|2024-09-08 09:03:30|13828.28|13748.28|13828.43|13748.43|13828.43|13748.43|13828.04|13748.04|10
1725786220000|2024-09-08 09:03:40|13828.71|13748.71|13828.78|13748.78|13828.89|13748.89|13828.31|13748.31|7
1725786230000|2024-09-08 09:03:50|13828.79|13748.79|13830.43|13750.43|13830.43|13750.43|13828.45|13748.45|5
1725786240000|2024-09-08 09:04:00|13830.51|13750.51|13831.98|13751.98|13831.98|13751.98|13830.51|13750.51|10
1725786250000|2024-09-08 09:04:10|13832.63|13752.63|13833.18|13753.18|13833.4|13753.4|13832.29|13752.29|10
1725786260000|2024-09-08 09:04:20|13833.2|13753.2|13833.86|13753.86|13833.86|13753.86|13833.12|13753.12|9
1725786270000|2024-09-08 09:04:30|13833.97|13753.97|13837.36|13757.36|13837.36|13757.36|13833.97|13753.97|10
1725786280000|2024-09-08 09:04:40|13837.87|13757.87|13838.69|13758.69|13838.69|13758.69|13837.87|13757.87|8
1725786290000|2024-09-08 09:04:50|13838.7|13758.7|13838.14|13758.14|13838.73|13758.73|13837.03|13757.03|10
1725786300000|2024-09-08 09:05:00|13838.21|13758.21|13837.18|13757.18|13838.36|13758.36|13837.18|13757.18|9
1725786310000|2024-09-08 09:05:10|13837|13757|13835.69|13755.69|13837|13757|13835.69|13755.69|8
1725786320000|2024-09-08 09:05:20|13835.64|13755.64|13835.42|13755.42|13836.19|13756.19|13835.42|13755.42|10
1725786330000|2024-09-08 09:05:30|13835.4|13755.4|13834.93|13754.93|13835.67|13755.67|13834.79|13754.79|9
1725786340000|2024-09-08 09:05:40|13834.74|13754.74|13835.03|13755.03|13835.03|13755.03|13834.74|13754.74|4
1725786350000|2024-09-08 09:05:50|13835.02|13755.02|13835.63|13755.63|13835.63|13755.63|13835|13755|7
1725786360000|2024-09-08 09:06:00|13835.66|13755.66|13833.88|13753.88|13835.7|13755.7|13833.83|13753.83|8
1725786370000|2024-09-08 09:06:10|13833.97|13753.97|13833.01|13753.01|13834.12|13754.12|13833.01|13753.01|9
1725786380000|2024-09-08 09:06:20|13832.82|13752.82|13831.79|13751.79|13832.82|13752.82|13831.79|13751.79|9
1725786390000|2024-09-08 09:06:30|13831.58|13751.58|13830.75|13750.75|13831.58|13751.58|13830.75|13750.75|10
1725786400000|2024-09-08 09:06:40|13830.7|13750.7|13830.3|13750.3|13830.98|13750.98|13830.3|13750.3|7
1725786410000|2024-09-08 09:06:50|13830.34|13750.34|13831.02|13751.02|13831.02|13751.02|13830.34|13750.34|9
1725786420000|2024-09-08 09:07:00|13830.26|13750.26|13829.62|13749.62|13830.26|13750.26|13829.52|13749.52|9
1725786430000|2024-09-08 09:07:10|13829.77|13749.77|13829.98|13749.98|13829.99|13749.99|13829.73|13749.73|9
1725786440000|2024-09-08 09:07:20|13830.17|13750.17|13829.41|13749.41|13830.64|13750.64|13829.41|13749.41|9
1725786450000|2024-09-08 09:07:30|13829.46|13749.46|13829.37|13749.37|13829.51|13749.51|13828.97|13748.97|9
1725786460000|2024-09-08 09:07:40|13829.31|13749.31|13829.39|13749.39|13829.57|13749.57|13829.12|13749.12|8
1725786470000|2024-09-08 09:07:50|13829.51|13749.51|13830.26|13750.26|13830.87|13750.87|13829.51|13749.51|10
1725786480000|2024-09-08 09:08:00|13830.03|13750.03|13831.7|13751.7|13831.7|13751.7|13829.53|13749.53|6
1725786490000|2024-09-08 09:08:10|13831.62|13751.62|13831.91|13751.91|13831.99|13751.99|13831.61|13751.61|8
1725786500000|2024-09-08 09:08:20|13832.1|13752.1|13831.61|13751.61|13832.36|13752.36|13831.05|13751.05|8
1725786510000|2024-09-08 09:08:30|13831.72|13751.72|13831.66|13751.66|13831.72|13751.72|13831.25|13751.25|10
1725786520000|2024-09-08 09:08:40|13831.62|13751.62|13831.33|13751.33|13831.62|13751.62|13831.33|13751.33|9
1725786530000|2024-09-08 09:08:50|13831.27|13751.27|13828.72|13748.72|13831.45|13751.45|13828.72|13748.72|6
1725786540000|2024-09-08 09:09:00|13828.41|13748.41|13827.52|13747.52|13828.82|13748.82|13827.52|13747.52|9
1725786550000|2024-09-08 09:09:10|13827.48|13747.48|13826.94|13746.94|13827.48|13747.48|13826.94|13746.94|9
1725786560000|2024-09-08 09:09:20|13826.81|13746.81|13828.16|13748.16|13828.16|13748.16|13826.81|13746.81|8
1725786570000|2024-09-08 09:09:30|13828.32|13748.32|13829.52|13749.52|13829.52|13749.52|13828.32|13748.32|7
1725786580000|2024-09-08 09:09:40|13829.55|13749.55|13828.92|13748.92|13830.78|13750.78|13828.92|13748.92|7
1725786590000|2024-09-08 09:09:50|13828.93|13748.93|13828.62|13748.62|13828.99|13748.99|13828.6|13748.6|8
1725786600000|2024-09-08 09:10:00|13828.63|13748.63|13829.18|13749.18|13829.18|13749.18|13828.63|13748.63|9
1725786610000|2024-09-08 09:10:10|13829.59|13749.59|13829.48|13749.48|13829.63|13749.63|13829.48|13749.48|7
1725786620000|2024-09-08 09:10:20|13829.33|13749.33|13830.68|13750.68|13831.18|13751.18|13829.32|13749.32|8
1725786630000|2024-09-08 09:10:30|13830.66|13750.66|13830.99|13750.99|13830.99|13750.99|13830.65|13750.65|8
1725786640000|2024-09-08 09:10:40|13831|13751|13834.6|13754.6|13834.76|13754.76|13831|13751|10
1725786650000|2024-09-08 09:10:50|13834.63|13754.63|13836|13756|13836|13756|13834.63|13754.63|10
1725786660000|2024-09-08 09:11:00|13836.01|13756.01|13834.94|13754.94|13836.2|13756.2|13834.94|13754.94|10
1725786670000|2024-09-08 09:11:10|13833.93|13753.93|13833.59|13753.59|13834.26|13754.26|13833.59|13753.59|9
1725786680000|2024-09-08 09:11:20|13833.58|13753.58|13833.77|13753.77|13833.99|13753.99|13833.58|13753.58|10
1725786690000|2024-09-08 09:11:30|13833.6|13753.6|13833.49|13753.49|13833.6|13753.6|13833.26|13753.26|10
1725786700000|2024-09-08 09:11:40|13833.64|13753.64|13834.9|13754.9|13834.9|13754.9|13833.64|13753.64|8
1725786710000|2024-09-08 09:11:50|13835.02|13755.02|13835.2|13755.2|13835.2|13755.2|13834.82|13754.82|4
1725786720000|2024-09-08 09:12:00|13835.29|13755.29|13836.82|13756.82|13836.82|13756.82|13835.29|13755.29|9
1725786730000|2024-09-08 09:12:10|13836.85|13756.85|13836.93|13756.93|13837.29|13757.29|13836.85|13756.85|8
1725786740000|2024-09-08 09:12:20|13836.91|13756.91|13839.31|13759.31|13839.31|13759.31|13836.72|13756.72|10
1725786750000|2024-09-08 09:12:30|13839.45|13759.45|13860.07|13780.07|13860.07|13780.07|13839.45|13759.45|10
1725786760000|2024-09-08 09:12:40|13859.89|13779.89|13866.3|13786.3|13867.32|13787.32|13859.89|13779.89|10
1725786770000|2024-09-08 09:12:50|13866.01|13786.01|13864.84|13784.84|13866.01|13786.01|13864.84|13784.84|10
1725786780000|2024-09-08 09:13:00|13864.64|13784.64|13865.51|13785.51|13865.7|13785.7|13864.64|13784.64|10
1725786790000|2024-09-08 09:13:10|13865.54|13785.54|13868.11|13788.11|13868.11|13788.11|13864.92|13784.92|10
1725786800000|2024-09-08 09:13:20|13869.27|13789.27|13879.99|13799.99|13879.99|13799.99|13869.27|13789.27|10
1725786810000|2024-09-08 09:13:30|13879.28|13799.28|13874.24|13794.24|13879.28|13799.28|13874.24|13794.24|10
1725786820000|2024-09-08 09:13:40|13874.33|13794.33|13873.31|13793.31|13874.33|13794.33|13873.31|13793.31|9
1725786830000|2024-09-08 09:13:50|13873.28|13793.28|13872|13792|13873.28|13793.28|13871.12|13791.12|10
1725786840000|2024-09-08 09:14:00|13872.86|13792.86|13874.25|13794.25|13874.25|13794.25|13872.2|13792.2|9
1725786850000|2024-09-08 09:14:10|13874.96|13794.96|13879.87|13799.87|13879.87|13799.87|13874.96|13794.96|10
1725786860000|2024-09-08 09:14:20|13880.03|13800.03|13877.19|13797.19|13880.03|13800.03|13877.19|13797.19|10
1725786870000|2024-09-08 09:14:30|13876.78|13796.78|13873.2|13793.2|13876.78|13796.78|13872.79|13792.79|10
1725786880000|2024-09-08 09:14:40|13872.75|13792.75|13871.95|13791.95|13872.75|13792.75|13871.67|13791.67|10
1725786890000|2024-09-08 09:14:50|13872.2|13792.2|13870.71|13790.71|13872.26|13792.26|13870.44|13790.44|10
1725786900000|2024-09-08 09:15:00|13869.94|13789.94|13869.28|13789.28|13870.49|13790.49|13869.28|13789.28|9
1725786910000|2024-09-08 09:15:10|13868.74|13788.74|13869.31|13789.31|13869.31|13789.31|13868.74|13788.74|9
1725786920000|2024-09-08 09:15:20|13869.28|13789.28|13872.78|13792.78|13872.78|13792.78|13869.28|13789.28|9
1725786930000|2024-09-08 09:15:30|13873.02|13793.02|13874.3|13794.3|13874.42|13794.42|13873.02|13793.02|10
1725786940000|2024-09-08 09:15:40|13874.28|13794.28|13876.5|13796.5|13876.73|13796.73|13874.28|13794.28|9
1725786950000|2024-09-08 09:15:50|13876.84|13796.84|13879.21|13799.21|13879.21|13799.21|13876.84|13796.84|10
1725786960000|2024-09-08 09:16:00|13879.78|13799.78|13880.63|13800.63|13881.34|13801.34|13879.78|13799.78|10
1725786970000|2024-09-08 09:16:10|13880.52|13800.52|13879.15|13799.15|13880.93|13800.93|13879.15|13799.15|10
1725786980000|2024-09-08 09:16:20|13879.05|13799.05|13879.26|13799.26|13879.33|13799.33|13879.05|13799.05|10
1725786990000|2024-09-08 09:16:30|13879.29|13799.29|13878.61|13798.61|13879.29|13799.29|13878.08|13798.08|7
1725787000000|2024-09-08 09:16:40|13878.43|13798.43|13879.2|13799.2|13879.2|13799.2|13878.43|13798.43|7
1725787010000|2024-09-08 09:16:50|13879.37|13799.37|13881.41|13801.41|13881.41|13801.41|13879.37|13799.37|10
1725787020000|2024-09-08 09:17:00|13881.42|13801.42|13879.41|13799.41|13881.75|13801.75|13879.38|13799.38|10
1725787030000|2024-09-08 09:17:10|13879.42|13799.42|13877.4|13797.4|13879.42|13799.42|13877.4|13797.4|8
1725787040000|2024-09-08 09:17:20|13877.33|13797.33|13876.81|13796.81|13877.33|13797.33|13875.41|13795.41|10
1725787050000|2024-09-08 09:17:30|13876.43|13796.43|13875.17|13795.17|13877.47|13797.47|13875.17|13795.17|10
1725787060000|2024-09-08 09:17:40|13874.72|13794.72|13869.83|13789.83|13874.72|13794.72|13869.37|13789.37|10
1725787070000|2024-09-08 09:17:50|13868.85|13788.85|13866.46|13786.46|13868.85|13788.85|13866.46|13786.46|10
1725787080000|2024-09-08 09:18:00|13866.19|13786.19|13863.83|13783.83|13866.19|13786.19|13863.52|13783.52|10
1725787090000|2024-09-08 09:18:10|13863.39|13783.39|13860.73|13780.73|13863.39|13783.39|13860.73|13780.73|9
1725787100000|2024-09-08 09:18:20|13860.89|13780.89|13858.64|13778.64|13861.08|13781.08|13858.64|13778.64|10
1725787110000|2024-09-08 09:18:30|13858.41|13778.41|13857.38|13777.38|13858.41|13778.41|13857.38|13777.38|10
1725787120000|2024-09-08 09:18:40|13857.36|13777.36|13857.87|13777.87|13857.97|13777.97|13857.21|13777.21|10
1725787130000|2024-09-08 09:18:50|13857.88|13777.88|13857.41|13777.41|13857.88|13777.88|13857.12|13777.12|8
1725787140000|2024-09-08 09:19:00|13857.42|13777.42|13856.03|13776.03|13857.42|13777.42|13855.56|13775.56|10
1725787150000|2024-09-08 09:19:10|13855.83|13775.83|13854.37|13774.37|13855.83|13775.83|13854.37|13774.37|10
1725787160000|2024-09-08 09:19:20|13854.58|13774.58|13853.25|13773.25|13854.58|13774.58|13853.25|13773.25|6
1725787170000|2024-09-08 09:19:30|13853.5|13773.5|13850.47|13770.47|13853.5|13773.5|13850.47|13770.47|10
1725787180000|2024-09-08 09:19:40|13850.17|13770.17|13843.04|13763.04|13851.19|13771.19|13843.04|13763.04|9
1725787190000|2024-09-08 09:19:50|13841.97|13761.97|13834.7|13754.7|13841.97|13761.97|13834.7|13754.7|10
1725787200000|2024-09-08 09:20:00|13834.32|13754.32|13834.09|13754.09|13834.32|13754.32|13832.53|13752.53|10
1725787210000|2024-09-08 09:20:10|13834.2|13754.2|13835.31|13755.31|13835.31|13755.31|13833.91|13753.91|10
1725787220000|2024-09-08 09:20:20|13835.16|13755.16|13832.63|13752.63|13835.21|13755.21|13832.58|13752.58|9
1725787230000|2024-09-08 09:20:30|13832.61|13752.61|13834.46|13754.46|13834.98|13754.98|13832.61|13752.61|9
1725787240000|2024-09-08 09:20:40|13835.21|13755.21|13833.63|13753.63|13835.21|13755.21|13833.63|13753.63|10
1725787250000|2024-09-08 09:20:50|13833.65|13753.65|13834.32|13754.32|13835.45|13755.45|13833.65|13753.65|10
1725787260000|2024-09-08 09:21:00|13835.03|13755.03|13835.96|13755.96|13835.96|13755.96|13835.03|13755.03|8
1725787270000|2024-09-08 09:21:10|13836.63|13756.63|13837.71|13757.71|13837.71|13757.71|13836.63|13756.63|9
1725787280000|2024-09-08 09:21:20|13837.55|13757.55|13836.99|13756.99|13837.57|13757.57|13836.76|13756.76|7
1725787290000|2024-09-08 09:21:30|13836.7|13756.7|13837.87|13757.87|13837.87|13757.87|13836.52|13756.52|10
1725787300000|2024-09-08 09:21:40|13838.06|13758.06|13840.06|13760.06|13840.06|13760.06|13838.06|13758.06|10
1725787310000|2024-09-08 09:21:50|13840.39|13760.39|13843.06|13763.06|13843.22|13763.22|13840.39|13760.39|9
1725787320000|2024-09-08 09:22:00|13843.03|13763.03|13843.01|13763.01|13843.6|13763.6|13843.01|13763.01|10
1725787330000|2024-09-08 09:22:10|13842.4|13762.4|13840.7|13760.7|13842.44|13762.44|13840.7|13760.7|10
1725787340000|2024-09-08 09:22:20|13840.53|13760.53|13840.28|13760.28|13840.53|13760.53|13839.6|13759.6|9
1725787350000|2024-09-08 09:22:30|13840.41|13760.41|13840.27|13760.27|13840.42|13760.42|13840.11|13760.11|7
1725787360000|2024-09-08 09:22:40|13840.66|13760.66|13841.43|13761.43|13841.55|13761.55|13840.66|13760.66|10
1725787370000|2024-09-08 09:22:50|13841.45|13761.45|13843.85|13763.85|13843.85|13763.85|13841.45|13761.45|10
1725787380000|2024-09-08 09:23:00|13843.82|13763.82|13846.97|13766.97|13846.97|13766.97|13843.82|13763.82|10
1725787390000|2024-09-08 09:23:10|13846.99|13766.99|13850.6|13770.6|13850.81|13770.81|13846.99|13766.99|10
1725787400000|2024-09-08 09:23:20|13850.41|13770.41|13851.61|13771.61|13851.61|13771.61|13850.41|13770.41|10
1725787410000|2024-09-08 09:23:30|13851.45|13771.45|13850.13|13770.13|13851.6|13771.6|13850.13|13770.13|9
1725787420000|2024-09-08 09:23:40|13849.53|13769.53|13848.46|13768.46|13849.53|13769.53|13848.46|13768.46|10
1725787430000|2024-09-08 09:23:50|13849.14|13769.14|13849.47|13769.47|13850.07|13770.07|13849.14|13769.14|10
1725787440000|2024-09-08 09:24:00|13849.48|13769.48|13847.49|13767.49|13849.48|13769.48|13847.49|13767.49|10
1725787450000|2024-09-08 09:24:10|13847.22|13767.22|13846.93|13766.93|13847.46|13767.46|13846.93|13766.93|9
1725787460000|2024-09-08 09:24:20|13846.53|13766.53|13848.5|13768.5|13848.6|13768.6|13846.46|13766.46|9
1725787470000|2024-09-08 09:24:30|13848.19|13768.19|13847.35|13767.35|13848.19|13768.19|13847.35|13767.35|10
1725787480000|2024-09-08 09:24:40|13847.19|13767.19|13846.94|13766.94|13847.19|13767.19|13845.65|13765.65|10
1725787490000|2024-09-08 09:24:50|13847.13|13767.13|13847.1|13767.1|13847.22|13767.22|13846.68|13766.68|9
1725787500000|2024-09-08 09:25:00|13846.37|13766.37|13844.87|13764.87|13846.37|13766.37|13844.74|13764.74|9
1725787510000|2024-09-08 09:25:10|13844.73|13764.73|13845.53|13765.53|13845.53|13765.53|13844.73|13764.73|9
1725787520000|2024-09-08 09:25:20|13845.61|13765.61|13844.37|13764.37|13845.61|13765.61|13844.37|13764.37|9
1725787530000|2024-09-08 09:25:30|13843.9|13763.9|13842.03|13762.03|13843.97|13763.97|13842.03|13762.03|10
1725787540000|2024-09-08 09:25:40|13841.78|13761.78|13841.75|13761.75|13842.06|13762.06|13841.44|13761.44|7
1725787550000|2024-09-08 09:25:50|13841.77|13761.77|13842.62|13762.62|13842.62|13762.62|13841.63|13761.63|9
1725787560000|2024-09-08 09:26:00|13842.45|13762.45|13843.97|13763.97|13843.97|13763.97|13842.06|13762.06|8
1725787570000|2024-09-08 09:26:10|13843.88|13763.88|13845.06|13765.06|13845.14|13765.14|13843.88|13763.88|9
1725787580000|2024-09-08 09:26:20|13845.29|13765.29|13845.78|13765.78|13846.08|13766.08|13845.17|13765.17|8
1725787590000|2024-09-08 09:26:30|13845.77|13765.77|13845.87|13765.87|13846.23|13766.23|13845.77|13765.77|10
1725787600000|2024-09-08 09:26:40|13845.9|13765.9|13846.03|13766.03|13846.03|13766.03|13845.76|13765.76|7
1725787610000|2024-09-08 09:26:50|13846.5|13766.5|13847.38|13767.38|13847.38|13767.38|13845.71|13765.71|10
1725787620000|2024-09-08 09:27:00|13847.56|13767.56|13849.07|13769.07|13849.07|13769.07|13847.56|13767.56|9
1725787630000|2024-09-08 09:27:10|13849.12|13769.12|13848.65|13768.65|13849.21|13769.21|13848.38|13768.38|10
1725787640000|2024-09-08 09:27:20|13848.64|13768.64|13848.4|13768.4|13848.76|13768.76|13848.4|13768.4|6
1725787650000|2024-09-08 09:27:30|13848.57|13768.57|13849.11|13769.11|13849.62|13769.62|13848.57|13768.57|9
1725787660000|2024-09-08 09:27:40|13848.28|13768.28|13847.77|13767.77|13848.28|13768.28|13847.75|13767.75|10
1725787670000|2024-09-08 09:27:50|13847.66|13767.66|13848.75|13768.75|13848.77|13768.77|13847.5|13767.5|10
1725787680000|2024-09-08 09:28:00|13848.76|13768.76|13848.83|13768.83|13848.83|13768.83|13848.57|13768.57|9
1725787690000|2024-09-08 09:28:10|13848.48|13768.48|13848.96|13768.96|13848.96|13768.96|13848.17|13768.17|7
1725787700000|2024-09-08 09:28:20|13849.15|13769.15|13849.61|13769.61|13849.61|13769.61|13849.15|13769.15|7
1725787710000|2024-09-08 09:28:30|13849.9|13769.9|13849.58|13769.58|13849.9|13769.9|13849.57|13769.57|7
1725787720000|2024-09-08 09:28:40|13849.76|13769.76|13850.43|13770.43|13850.47|13770.47|13849.76|13769.76|10
1725787730000|2024-09-08 09:28:50|13850.82|13770.82|13853.37|13773.37|13853.37|13773.37|13850.82|13770.82|9
1725787740000|2024-09-08 09:29:00|13854.48|13774.48|13859.43|13779.43|13859.43|13779.43|13854.48|13774.48|10
1725787750000|2024-09-08 09:29:10|13859.69|13779.69|13859.97|13779.97|13860.1|13780.1|13859.47|13779.47|10
1725787760000|2024-09-08 09:29:20|13860.2|13780.2|13856.06|13776.06|13860.26|13780.26|13855.49|13775.49|10
1725787770000|2024-09-08 09:29:30|13856.08|13776.08|13855.97|13775.97|13856.08|13776.08|13855.49|13775.49|10
1725787780000|2024-09-08 09:29:40|13855.99|13775.99|13854.84|13774.84|13855.99|13775.99|13854.84|13774.84|7
1725787790000|2024-09-08 09:29:50|13854.6|13774.6|13854.27|13774.27|13854.87|13774.87|13854.25|13774.25|9
1725787800000|2024-09-08 09:30:00|13854.39|13774.39|13855.44|13775.44|13855.44|13775.44|13854.27|13774.27|8
1725787810000|2024-09-08 09:30:10|13854.98|13774.98|13855.73|13775.73|13855.73|13775.73|13854.91|13774.91|8
1725787820000|2024-09-08 09:30:20|13855.78|13775.78|13856.85|13776.85|13857.14|13777.14|13855.54|13775.54|10
1725787830000|2024-09-08 09:30:30|13856.62|13776.62|13856.37|13776.37|13856.62|13776.62|13855.97|13775.97|10
1725787840000|2024-09-08 09:30:40|13856.38|13776.38|13856.25|13776.25|13856.38|13776.38|13855.78|13775.78|9
1725787850000|2024-09-08 09:30:50|13856.21|13776.21|13854.42|13774.42|13856.21|13776.21|13854.3|13774.3|10
1725787860000|2024-09-08 09:31:00|13854.16|13774.16|13854.38|13774.38|13854.38|13774.38|13853.84|13773.84|10
1725787870000|2024-09-08 09:31:10|13854.4|13774.4|13855.84|13775.84|13855.84|13775.84|13854.4|13774.4|9
1725787880000|2024-09-08 09:31:20|13855.48|13775.48|13856.92|13776.92|13857.21|13777.21|13854.95|13774.95|10
1725787890000|2024-09-08 09:31:30|13856.91|13776.91|13855.24|13775.24|13856.91|13776.91|13855.24|13775.24|9
1725787900000|2024-09-08 09:31:40|13854.51|13774.51|13849.91|13769.91|13854.51|13774.51|13849.91|13769.91|10
1725787910000|2024-09-08 09:31:50|13849.77|13769.77|13847.16|13767.16|13849.98|13769.98|13847.16|13767.16|10
1725787920000|2024-09-08 09:32:00|13846.66|13766.66|13845.18|13765.18|13846.66|13766.66|13845.18|13765.18|10
1725787930000|2024-09-08 09:32:10|13845.14|13765.14|13844.63|13764.63|13845.32|13765.32|13844.63|13764.63|8
1725787940000|2024-09-08 09:32:20|13844.49|13764.49|13844.67|13764.67|13845.22|13765.22|13844.49|13764.49|9
1725787950000|2024-09-08 09:32:30|13844.46|13764.46|13844.49|13764.49|13844.8|13764.8|13844.07|13764.07|9
1725787960000|2024-09-08 09:32:40|13844.47|13764.47|13843.95|13763.95|13844.47|13764.47|13843.92|13763.92|9
1725787970000|2024-09-08 09:32:50|13844|13764|13843.58|13763.58|13844.36|13764.36|13843.58|13763.58|8
1725787980000|2024-09-08 09:33:00|13843.88|13763.88|13843.54|13763.54|13843.89|13763.89|13843.49|13763.49|8
1725787990000|2024-09-08 09:33:10|13844.13|13764.13|13842.81|13762.81|13844.33|13764.33|13842.81|13762.81|10
1725788000000|2024-09-08 09:33:20|13842.78|13762.78|13843.75|13763.75|13844.17|13764.17|13842.29|13762.29|9
1725788010000|2024-09-08 09:33:30|13843.76|13763.76|13844.18|13764.18|13844.28|13764.28|13843.76|13763.76|10
1725788020000|2024-09-08 09:33:40|13843.97|13763.97|13843.52|13763.52|13843.97|13763.97|13843.23|13763.23|9
1725788030000|2024-09-08 09:33:50|13843.5|13763.5|13843.16|13763.16|13843.5|13763.5|13842.7|13762.7|8
1725788040000|2024-09-08 09:34:00|13841.65|13761.65|13841.02|13761.02|13841.73|13761.73|13840.93|13760.93|10
1725788050000|2024-09-08 09:34:10|13841.01|13761.01|13840.87|13760.87|13842.11|13762.11|13840.87|13760.87|9
1725788060000|2024-09-08 09:34:20|13841.58|13761.58|13841.36|13761.36|13841.58|13761.58|13841.28|13761.28|10
1725788070000|2024-09-08 09:34:30|13840.94|13760.94|13840.78|13760.78|13842.05|13762.05|13840.78|13760.78|9
1725788080000|2024-09-08 09:34:40|13840.84|13760.84|13840.36|13760.36|13841.54|13761.54|13840.36|13760.36|6
1725788090000|2024-09-08 09:34:50|13840.3|13760.3|13839.98|13759.98|13840.43|13760.43|13839.89|13759.89|9
1725788100000|2024-09-08 09:35:00|13840.12|13760.12|13839.34|13759.34|13840.12|13760.12|13839.14|13759.14|9
1725788110000|2024-09-08 09:35:10|13839.3|13759.3|13837.64|13757.64|13839.3|13759.3|13837.63|13757.63|9
1725788120000|2024-09-08 09:35:20|13838.17|13758.17|13837.16|13757.16|13838.17|13758.17|13837.16|13757.16|9
1725788130000|2024-09-08 09:35:30|13837.9|13757.9|13837.2|13757.2|13837.9|13757.9|13837.2|13757.2|8
1725788140000|2024-09-08 09:35:40|13836.85|13756.85|13837.91|13757.91|13838.37|13758.37|13836.82|13756.82|8
1725788150000|2024-09-08 09:35:50|13837.35|13757.35|13838.28|13758.28|13838.47|13758.47|13837.35|13757.35|8
1725788160000|2024-09-08 09:36:00|13838.32|13758.32|13837.4|13757.4|13838.32|13758.32|13836.74|13756.74|8
1725788170000|2024-09-08 09:36:10|13837.33|13757.33|13838|13758|13838|13758|13837.3|13757.3|9
1725788180000|2024-09-08 09:36:20|13838.04|13758.04|13838.17|13758.17|13838.17|13758.17|13837.96|13757.96|5
1725788190000|2024-09-08 09:36:30|13838.08|13758.08|13839.02|13759.02|13839.02|13759.02|13838.08|13758.08|10
1725788200000|2024-09-08 09:36:40|13839.59|13759.59|13839.61|13759.61|13840.16|13760.16|13839.59|13759.59|10
1725788210000|2024-09-08 09:36:50|13839.62|13759.62|13840.35|13760.35|13840.67|13760.67|13839.62|13759.62|8
1725788220000|2024-09-08 09:37:00|13840.34|13760.34|13840.73|13760.73|13841.7|13761.7|13840.34|13760.34|9
1725788230000|2024-09-08 09:37:10|13840.34|13760.34|13840.01|13760.01|13840.34|13760.34|13839.64|13759.64|9
1725788240000|2024-09-08 09:37:20|13840.02|13760.02|13840.32|13760.32|13840.32|13760.32|13839.41|13759.41|8
1725788250000|2024-09-08 09:37:30|13840.63|13760.63|13839.91|13759.91|13840.94|13760.94|13839.84|13759.84|10
1725788260000|2024-09-08 09:37:40|13840.08|13760.08|13838.21|13758.21|13840.08|13760.08|13838.21|13758.21|10
1725788270000|2024-09-08 09:37:50|13838.84|13758.84|13838.84|13758.84|13839.2|13759.2|13838.81|13758.81|9
1725788280000|2024-09-08 09:38:00|13838.86|13758.86|13837.86|13757.86|13839.63|13759.63|13837.86|13757.86|10
1725788290000|2024-09-08 09:38:10|13837.83|13757.83|13838.85|13758.85|13839.12|13759.12|13837.83|13757.83|9
1725788300000|2024-09-08 09:38:20|13838.77|13758.77|13838.49|13758.49|13838.9|13758.9|13838.05|13758.05|10
1725788310000|2024-09-08 09:38:30|13838.5|13758.5|13838.08|13758.08|13838.5|13758.5|13837.85|13757.85|10
1725788320000|2024-09-08 09:38:40|13838.01|13758.01|13838.48|13758.48|13838.48|13758.48|13837.24|13757.24|9
1725788330000|2024-09-08 09:38:50|13838.78|13758.78|13838.17|13758.17|13838.78|13758.78|13837.77|13757.77|10
1725788340000|2024-09-08 09:39:00|13838.15|13758.15|13837.15|13757.15|13838.15|13758.15|13837.15|13757.15|10
1725788350000|2024-09-08 09:39:10|13837.22|13757.22|13837.31|13757.31|13837.73|13757.73|13837.22|13757.22|5
1725788360000|2024-09-08 09:39:20|13837.32|13757.32|13836.47|13756.47|13837.78|13757.78|13836.47|13756.47|8
1725788370000|2024-09-08 09:39:30|13836.44|13756.44|13838.87|13758.87|13838.87|13758.87|13836.21|13756.21|10
1725788380000|2024-09-08 09:39:40|13839.5|13759.5|13840.07|13760.07|13840.68|13760.68|13839.21|13759.21|10
1725788390000|2024-09-08 09:39:50|13840.02|13760.02|13838.43|13758.43|13840.02|13760.02|13838.21|13758.21|10
1725788400000|2024-09-08 09:40:00|13838.42|13758.42|13839.5|13759.5|13839.5|13759.5|13838.42|13758.42|9
1725788410000|2024-09-08 09:40:10|13839.71|13759.71|13839.7|13759.7|13840.86|13760.86|13839.7|13759.7|10
1725788420000|2024-09-08 09:40:20|13839.49|13759.49|13840.12|13760.12|13840.43|13760.43|13839.49|13759.49|10
1725788430000|2024-09-08 09:40:30|13840.13|13760.13|13841.13|13761.13|13841.13|13761.13|13840.13|13760.13|8
1725788440000|2024-09-08 09:40:40|13840.89|13760.89|13841.31|13761.31|13841.31|13761.31|13840.89|13760.89|7
1725788450000|2024-09-08 09:40:50|13841.26|13761.26|13841.7|13761.7|13841.84|13761.84|13841.21|13761.21|10
1725788460000|2024-09-08 09:41:00|13841.63|13761.63|13841.76|13761.76|13841.76|13761.76|13840.91|13760.91|10
1725788470000|2024-09-08 09:41:10|13841.8|13761.8|13839.75|13759.75|13841.8|13761.8|13839.56|13759.56|9
1725788480000|2024-09-08 09:41:20|13839.68|13759.68|13837.82|13757.82|13839.68|13759.68|13837.82|13757.82|10
1725788490000|2024-09-08 09:41:30|13837.91|13757.91|13835.72|13755.72|13837.91|13757.91|13835.72|13755.72|9
1725788500000|2024-09-08 09:41:40|13835.53|13755.53|13834.9|13754.9|13835.53|13755.53|13834.9|13754.9|10
1725788510000|2024-09-08 09:41:50|13834.57|13754.57|13834.83|13754.83|13835.07|13755.07|13834.57|13754.57|6
1725788520000|2024-09-08 09:42:00|13834.33|13754.33|13833.54|13753.54|13834.39|13754.39|13833.54|13753.54|9
1725788530000|2024-09-08 09:42:10|13833.49|13753.49|13832.46|13752.46|13833.49|13753.49|13832.08|13752.08|10
1725788540000|2024-09-08 09:42:20|13832.44|13752.44|13832.41|13752.41|13832.45|13752.45|13831.67|13751.67|8
1725788550000|2024-09-08 09:42:30|13832.43|13752.43|13831.49|13751.49|13832.43|13752.43|13831.49|13751.49|8
1725788560000|2024-09-08 09:42:40|13831.52|13751.52|13831.26|13751.26|13831.76|13751.76|13831.26|13751.26|9
1725788570000|2024-09-08 09:42:50|13831.52|13751.52|13831.04|13751.04|13831.65|13751.65|13831.04|13751.04|9
1725788580000|2024-09-08 09:43:00|13830.41|13750.41|13831.18|13751.18|13831.47|13751.47|13830.41|13750.41|10
1725788590000|2024-09-08 09:43:10|13831.17|13751.17|13831.72|13751.72|13831.77|13751.77|13831.16|13751.16|10
1725788600000|2024-09-08 09:43:20|13831.81|13751.81|13832.31|13752.31|13832.35|13752.35|13831.81|13751.81|9
1725788610000|2024-09-08 09:43:30|13832.3|13752.3|13831.7|13751.7|13832.32|13752.32|13831.51|13751.51|8
1725788620000|2024-09-08 09:43:40|13831.6|13751.6|13831.15|13751.15|13831.95|13751.95|13831.14|13751.14|8
1725788630000|2024-09-08 09:43:50|13831.4|13751.4|13832.14|13752.14|13832.14|13752.14|13831.19|13751.19|5
1725788640000|2024-09-08 09:44:00|13832.32|13752.32|13832.11|13752.11|13832.7|13752.7|13832.11|13752.11|10
1725788650000|2024-09-08 09:44:10|13832.15|13752.15|13831.78|13751.78|13832.41|13752.41|13831.78|13751.78|10
1725788660000|2024-09-08 09:44:20|13831.38|13751.38|13831.56|13751.56|13831.85|13751.85|13831.38|13751.38|8
1725788670000|2024-09-08 09:44:30|13831.54|13751.54|13831.45|13751.45|13831.54|13751.54|13830.92|13750.92|6
1725788680000|2024-09-08 09:44:40|13830.84|13750.84|13830.41|13750.41|13830.84|13750.84|13830.02|13750.02|9
1725788690000|2024-09-08 09:44:50|13830.38|13750.38|13828.08|13748.08|13830.38|13750.38|13828.08|13748.08|10
1725788700000|2024-09-08 09:45:00|13828.47|13748.47|13829.51|13749.51|13829.51|13749.51|13828.39|13748.39|9
1725788710000|2024-09-08 09:45:10|13829.52|13749.52|13826.98|13746.98|13829.55|13749.55|13826.98|13746.98|10
1725788720000|2024-09-08 09:45:20|13826.95|13746.95|13827.34|13747.34|13827.69|13747.69|13826.95|13746.95|10
1725788730000|2024-09-08 09:45:30|13827.35|13747.35|13828.73|13748.73|13828.73|13748.73|13827.21|13747.21|9
1725788740000|2024-09-08 09:45:40|13829.38|13749.38|13829.72|13749.72|13830.41|13750.41|13829.38|13749.38|9
1725788750000|2024-09-08 09:45:50|13829.71|13749.71|13830.46|13750.46|13830.46|13750.46|13829.13|13749.13|8
1725788760000|2024-09-08 09:46:00|13830.64|13750.64|13833.17|13753.17|13833.17|13753.17|13830.64|13750.64|10
1725788770000|2024-09-08 09:46:10|13833.44|13753.44|13835.44|13755.44|13835.44|13755.44|13833.44|13753.44|10
1725788780000|2024-09-08 09:46:20|13835.3|13755.3|13835.63|13755.63|13835.91|13755.91|13835.3|13755.3|9
1725788790000|2024-09-08 09:46:30|13835.64|13755.64|13836.36|13756.36|13836.74|13756.74|13835.64|13755.64|10
1725788800000|2024-09-08 09:46:40|13836.3|13756.3|13835.57|13755.57|13836.67|13756.67|13835.57|13755.57|9
1725788810000|2024-09-08 09:46:50|13835.7|13755.7|13835.84|13755.84|13836.56|13756.56|13835.7|13755.7|9
1725788820000|2024-09-08 09:47:00|13835.42|13755.42|13832.18|13752.18|13835.42|13755.42|13832.18|13752.18|10
1725788830000|2024-09-08 09:47:10|13831.87|13751.87|13831.39|13751.39|13831.87|13751.87|13830.45|13750.45|9
1725788840000|2024-09-08 09:47:20|13831.43|13751.43|13828.81|13748.81|13831.48|13751.48|13828.76|13748.76|10
1725788850000|2024-09-08 09:47:30|13828.47|13748.47|13827.54|13747.54|13828.66|13748.66|13827.54|13747.54|10
1725788860000|2024-09-08 09:47:40|13827.35|13747.35|13825.68|13745.68|13827.35|13747.35|13825.68|13745.68|10
1725788870000|2024-09-08 09:47:50|13825.65|13745.65|13825.79|13745.79|13826.12|13746.12|13825.65|13745.65|9
1725788880000|2024-09-08 09:48:00|13825.73|13745.73|13826.69|13746.69|13826.69|13746.69|13825.73|13745.73|8
1725788890000|2024-09-08 09:48:10|13827.11|13747.11|13827.27|13747.27|13827.58|13747.58|13827.06|13747.06|10
1725788900000|2024-09-08 09:48:20|13827.55|13747.55|13827.54|13747.54|13827.64|13747.64|13826.91|13746.91|10
1725788910000|2024-09-08 09:48:30|13827.45|13747.45|13827.18|13747.18|13827.45|13747.45|13826.71|13746.71|8
1725788920000|2024-09-08 09:48:40|13827.65|13747.65|13827.86|13747.86|13827.86|13747.86|13827.1|13747.1|9
1725788930000|2024-09-08 09:48:50|13827.68|13747.68|13826.82|13746.82|13827.78|13747.78|13826.82|13746.82|10
1725788940000|2024-09-08 09:49:00|13826.73|13746.73|13826.3|13746.3|13826.73|13746.73|13825.75|13745.75|10
1725788950000|2024-09-08 09:49:10|13826.34|13746.34|13826.27|13746.27|13826.34|13746.34|13825.96|13745.96|7
1725788960000|2024-09-08 09:49:20|13826.57|13746.57|13824.79|13744.79|13826.68|13746.68|13824.79|13744.79|9
1725788970000|2024-09-08 09:49:30|13824.68|13744.68|13824.21|13744.21|13824.68|13744.68|13822.97|13742.97|10
1725788980000|2024-09-08 09:49:40|13824.23|13744.23|13818.44|13738.44|13824.23|13744.23|13818.44|13738.44|9
1725788990000|2024-09-08 09:49:50|13818.39|13738.39|13817.67|13737.67|13818.39|13738.39|13816.86|13736.86|10
1725789000000|2024-09-08 09:50:00|13817.65|13737.65|13816.71|13736.71|13817.69|13737.69|13816.53|13736.53|8
1725789010000|2024-09-08 09:50:10|13816.74|13736.74|13814.5|13734.5|13816.74|13736.74|13814.5|13734.5|10
1725789020000|2024-09-08 09:50:20|13814.49|13734.49|13812.83|13732.83|13814.49|13734.49|13812.78|13732.78|10
1725789030000|2024-09-08 09:50:30|13812.8|13732.8|13811.54|13731.54|13812.8|13732.8|13811.54|13731.54|10
1725789040000|2024-09-08 09:50:40|13811.73|13731.73|13810.69|13730.69|13811.93|13731.93|13810.35|13730.35|10
1725789050000|2024-09-08 09:50:50|13810.94|13730.94|13810.87|13730.87|13811.12|13731.12|13810.87|13730.87|9
1725789060000|2024-09-08 09:51:00|13811.38|13731.38|13812.14|13732.14|13812.77|13732.77|13811.38|13731.38|10
1725789070000|2024-09-08 09:51:10|13812.1|13732.1|13812.4|13732.4|13812.59|13732.59|13812.04|13732.04|9
1725789080000|2024-09-08 09:51:20|13812.41|13732.41|13812.67|13732.67|13812.67|13732.67|13812.06|13732.06|8
1725789090000|2024-09-08 09:51:30|13812.7|13732.7|13813.13|13733.13|13813.13|13733.13|13812.68|13732.68|9
1725789100000|2024-09-08 09:51:40|13813.14|13733.14|13812.94|13732.94|13813.27|13733.27|13812.9|13732.9|9
1725789110000|2024-09-08 09:51:50|13813.33|13733.33|13813.01|13733.01|13813.38|13733.38|13812.96|13732.96|10
1725789120000|2024-09-08 09:52:00|13813.4|13733.4|13813.27|13733.27|13813.66|13733.66|13813.27|13733.27|9
1725789130000|2024-09-08 09:52:10|13813.09|13733.09|13815.24|13735.24|13815.24|13735.24|13813.09|13733.09|9
1725789140000|2024-09-08 09:52:20|13815.31|13735.31|13814.79|13734.79|13815.31|13735.31|13814.75|13734.75|10
1725789150000|2024-09-08 09:52:30|13814.78|13734.78|13816.44|13736.44|13816.44|13736.44|13814.77|13734.77|10
1725789160000|2024-09-08 09:52:40|13816.46|13736.46|13816.64|13736.64|13816.64|13736.64|13816.25|13736.25|7
1725789170000|2024-09-08 09:52:50|13816.66|13736.66|13816.68|13736.68|13817.04|13737.04|13816.66|13736.66|8
1725789180000|2024-09-08 09:53:00|13816.4|13736.4|13816.18|13736.18|13816.64|13736.64|13816|13736|5
1725789190000|2024-09-08 09:53:10|13816.32|13736.32|13815.97|13735.97|13816.49|13736.49|13815.97|13735.97|9
1725789200000|2024-09-08 09:53:20|13815.89|13735.89|13817.49|13737.49|13817.49|13737.49|13815.84|13735.84|10
1725789210000|2024-09-08 09:53:30|13817.6|13737.6|13818.12|13738.12|13818.12|13738.12|13817.59|13737.59|9
1725789220000|2024-09-08 09:53:40|13818.15|13738.15|13820.1|13740.1|13820.1|13740.1|13817.98|13737.98|8
1725789230000|2024-09-08 09:53:50|13820.13|13740.13|13820|13740|13820.14|13740.14|13819.73|13739.73|8
1725789240000|2024-09-08 09:54:00|13819.79|13739.79|13818.65|13738.65|13819.79|13739.79|13818.65|13738.65|8
1725789250000|2024-09-08 09:54:10|13819.01|13739.01|13819.27|13739.27|13819.38|13739.38|13818.91|13738.91|9
1725789260000|2024-09-08 09:54:20|13819.65|13739.65|13820.54|13740.54|13820.63|13740.63|13819.38|13739.38|10
1725789270000|2024-09-08 09:54:30|13820.33|13740.33|13818.57|13738.57|13820.55|13740.55|13818.57|13738.57|9
1725789280000|2024-09-08 09:54:40|13818.58|13738.58|13819.23|13739.23|13819.28|13739.28|13818.58|13738.58|8
1725789290000|2024-09-08 09:54:50|13819.41|13739.41|13819|13739|13819.41|13739.41|13818.42|13738.42|8
1725789300000|2024-09-08 09:55:00|13818.99|13738.99|13818.59|13738.59|13818.99|13738.99|13818.41|13738.41|10
1725789310000|2024-09-08 09:55:10|13818.76|13738.76|13819.9|13739.9|13819.9|13739.9|13818.66|13738.66|9
1725789320000|2024-09-08 09:55:20|13820.15|13740.15|13819.69|13739.69|13821.11|13741.11|13819.47|13739.47|10
1725789330000|2024-09-08 09:55:30|13819.68|13739.68|13818.68|13738.68|13819.7|13739.7|13818.68|13738.68|10
1725789340000|2024-09-08 09:55:40|13818.69|13738.69|13819.33|13739.33|13819.33|13739.33|13818.68|13738.68|7
1725789350000|2024-09-08 09:55:50|13818.77|13738.77|13818.56|13738.56|13819.06|13739.06|13818.43|13738.43|10
1725789360000|2024-09-08 09:56:00|13818.53|13738.53|13816.99|13736.99|13818.53|13738.53|13816.31|13736.31|10
1725789370000|2024-09-08 09:56:10|13817.13|13737.13|13816.09|13736.09|13817.13|13737.13|13816.07|13736.07|10
1725789380000|2024-09-08 09:56:20|13816.11|13736.11|13814.13|13734.13|13816.24|13736.24|13814.13|13734.13|9
1725789390000|2024-09-08 09:56:30|13813.99|13733.99|13813.64|13733.64|13813.99|13733.99|13812.54|13732.54|10
1725789400000|2024-09-08 09:56:40|13814.15|13734.15|13813.68|13733.68|13814.18|13734.18|13813.68|13733.68|9
1725789410000|2024-09-08 09:56:50|13813.71|13733.71|13812.72|13732.72|13813.71|13733.71|13812.72|13732.72|7
1725789420000|2024-09-08 09:57:00|13813.09|13733.09|13814.63|13734.63|13814.63|13734.63|13813.09|13733.09|9
1725789430000|2024-09-08 09:57:10|13814.73|13734.73|13815.14|13735.14|13815.39|13735.39|13814.44|13734.44|9
1725789440000|2024-09-08 09:57:20|13814.63|13734.63|13815.23|13735.23|13815.25|13735.25|13814.63|13734.63|8
1725789450000|2024-09-08 09:57:30|13814.92|13734.92|13814.91|13734.91|13814.95|13734.95|13814.48|13734.48|8
1725789460000|2024-09-08 09:57:40|13814.87|13734.87|13816.23|13736.23|13816.24|13736.24|13814.56|13734.56|8
1725789470000|2024-09-08 09:57:50|13816.27|13736.27|13816|13736|13816.27|13736.27|13815.68|13735.68|9
1725789480000|2024-09-08 09:58:00|13816.03|13736.03|13815.87|13735.87|13816.61|13736.61|13815.87|13735.87|9
1725789490000|2024-09-08 09:58:10|13816.05|13736.05|13816.58|13736.58|13816.69|13736.69|13816.05|13736.05|10
1725789500000|2024-09-08 09:58:20|13816.68|13736.68|13816.44|13736.44|13816.68|13736.68|13815.81|13735.81|7
1725789510000|2024-09-08 09:58:30|13815.89|13735.89|13817.04|13737.04|13817.04|13737.04|13815.89|13735.89|6
1725789520000|2024-09-08 09:58:40|13816.57|13736.57|13816.2|13736.2|13816.59|13736.59|13815.79|13735.79|7
1725789530000|2024-09-08 09:58:50|13816.12|13736.12|13815.78|13735.78|13816.12|13736.12|13815.51|13735.51|8
1725789540000|2024-09-08 09:59:00|13815.69|13735.69|13814.9|13734.9|13815.73|13735.73|13814.9|13734.9|9
1725789550000|2024-09-08 09:59:10|13814.99|13734.99|13813.79|13733.79|13816.35|13736.35|13813.79|13733.79|9
1725789560000|2024-09-08 09:59:20|13813.5|13733.5|13813.86|13733.86|13813.98|13733.98|13813.35|13733.35|10
1725789570000|2024-09-08 09:59:30|13813.62|13733.62|13813.79|13733.79|13814.8|13734.8|13813.34|13733.34|10
1725789580000|2024-09-08 09:59:40|13813.4|13733.4|13813.12|13733.12|13813.68|13733.68|13813.12|13733.12|9
1725789590000|2024-09-08 09:59:50|13813.13|13733.13|13812.58|13732.58|13813.13|13733.13|13812.22|13732.22|7
1725789600000|2024-09-08 10:00:00|13812.5|13732.5|13812.86|13732.86|13812.86|13732.86|13811.89|13731.89|9
1725789610000|2024-09-08 10:00:10|13812.03|13732.03|13812.2|13732.2|13812.2|13732.2|13811.7|13731.7|10
1725789620000|2024-09-08 10:00:20|13812.25|13732.25|13813.1|13733.1|13813.34|13733.34|13812.25|13732.25|10
1725789630000|2024-09-08 10:00:30|13813.55|13733.55|13816.22|13736.22|13816.22|13736.22|13813.15|13733.15|10
1725789640000|2024-09-08 10:00:40|13816.21|13736.21|13816.12|13736.12|13817.02|13737.02|13816.12|13736.12|10
1725789650000|2024-09-08 10:00:50|13816.18|13736.18|13817.03|13737.03|13817.05|13737.05|13816.16|13736.16|8
1725789660000|2024-09-08 10:01:00|13817.02|13737.02|13816.45|13736.45|13817.02|13737.02|13815.98|13735.98|8
1725789670000|2024-09-08 10:01:10|13816.44|13736.44|13816.76|13736.76|13816.81|13736.81|13816.37|13736.37|10
1725789680000|2024-09-08 10:01:20|13817.04|13737.04|13814.53|13734.53|13817.04|13737.04|13814.53|13734.53|8
1725789690000|2024-09-08 10:01:30|13814.9|13734.9|13816.04|13736.04|13816.04|13736.04|13814.88|13734.88|8
1725789700000|2024-09-08 10:01:40|13816.03|13736.03|13817.33|13737.33|13817.59|13737.59|13816.03|13736.03|6
1725789710000|2024-09-08 10:01:50|13821.65|13741.65|13822.45|13742.45|13822.85|13742.85|13821.65|13741.65|9
1725789720000|2024-09-08 10:02:00|13822.64|13742.64|13822.83|13742.83|13823.22|13743.22|13822.64|13742.64|9
1725789730000|2024-09-08 10:02:10|13822.55|13742.55|13822.75|13742.75|13823|13743|13822.53|13742.53|7
1725789740000|2024-09-08 10:02:20|13822.78|13742.78|13821.94|13741.94|13822.78|13742.78|13821.94|13741.94|8
1725789750000|2024-09-08 10:02:30|13820.99|13740.99|13820.39|13740.39|13820.99|13740.99|13819.87|13739.87|9
1725789760000|2024-09-08 10:02:40|13820.4|13740.4|13820.97|13740.97|13820.97|13740.97|13820.4|13740.4|8
1725789770000|2024-09-08 10:02:50|13820.98|13740.98|13820.73|13740.73|13821.21|13741.21|13820.73|13740.73|8
1725789780000|2024-09-08 10:03:00|13820.7|13740.7|13821.12|13741.12|13821.12|13741.12|13820.7|13740.7|8
1725789790000|2024-09-08 10:03:10|13821.19|13741.19|13824.72|13744.72|13824.72|13744.72|13821.19|13741.19|10
1725789800000|2024-09-08 10:03:20|13824.94|13744.94|13826.46|13746.46|13826.46|13746.46|13824.91|13744.91|10
1725789810000|2024-09-08 10:03:30|13826.09|13746.09|13826.67|13746.67|13826.67|13746.67|13826.09|13746.09|10
1725789820000|2024-09-08 10:03:40|13826.72|13746.72|13825.5|13745.5|13826.72|13746.72|13825.5|13745.5|10
1725789830000|2024-09-08 10:03:50|13825.14|13745.14|13825.02|13745.02|13825.16|13745.16|13824.58|13744.58|9
1725789840000|2024-09-08 10:04:00|13824.77|13744.77|13825.89|13745.89|13826.07|13746.07|13824.42|13744.42|10
1725789850000|2024-09-08 10:04:10|13826.2|13746.2|13825.49|13745.49|13826.95|13746.95|13825.48|13745.48|10
1725789860000|2024-09-08 10:04:20|13825.46|13745.46|13825.5|13745.5|13825.62|13745.62|13825.46|13745.46|6
1725789870000|2024-09-08 10:04:30|13825.74|13745.74|13826.66|13746.66|13826.66|13746.66|13825.74|13745.74|8
1725789880000|2024-09-08 10:04:40|13826.89|13746.89|13827.12|13747.12|13827.14|13747.14|13826.66|13746.66|8
1725789890000|2024-09-08 10:04:50|13827.05|13747.05|13828.99|13748.99|13828.99|13748.99|13827.05|13747.05|9
1725789900000|2024-09-08 10:05:00|13828.94|13748.94|13828.74|13748.74|13828.94|13748.94|13828.71|13748.71|4
1725789910000|2024-09-08 10:05:10|13829.11|13749.11|13828.9|13748.9|13829.36|13749.36|13828.9|13748.9|9
1725789920000|2024-09-08 10:05:20|13828.5|13748.5|13828.54|13748.54|13828.98|13748.98|13828.39|13748.39|8
1725789930000|2024-09-08 10:05:30|13829.11|13749.11|13829.88|13749.88|13830.18|13750.18|13829.11|13749.11|8
1725789940000|2024-09-08 10:05:40|13829.89|13749.89|13829.53|13749.53|13829.93|13749.93|13829.45|13749.45|9
1725789950000|2024-09-08 10:05:50|13829.46|13749.46|13829.84|13749.84|13829.84|13749.84|13829.08|13749.08|7
1725789960000|2024-09-08 10:06:00|13829.8|13749.8|13830.92|13750.92|13830.92|13750.92|13829.75|13749.75|10
1725789970000|2024-09-08 10:06:10|13830.89|13750.89|13831.59|13751.59|13832.33|13752.33|13830.89|13750.89|10
1725789980000|2024-09-08 10:06:20|13831.2|13751.2|13833.54|13753.54|13833.54|13753.54|13830.62|13750.62|9
1725789990000|2024-09-08 10:06:30|13833.67|13753.67|13834.41|13754.41|13834.8|13754.8|13833.67|13753.67|9
1725790000000|2024-09-08 10:06:40|13835.26|13755.26|13837.86|13757.86|13837.86|13757.86|13835.26|13755.26|9
1725790010000|2024-09-08 10:06:50|13837.88|13757.88|13838.71|13758.71|13838.91|13758.91|13837.59|13757.59|9
1725790020000|2024-09-08 10:07:00|13838.84|13758.84|13838.28|13758.28|13838.92|13758.92|13838.26|13758.26|8
1725790030000|2024-09-08 10:07:10|13838.04|13758.04|13838.13|13758.13|13838.13|13758.13|13837.49|13757.49|8
1725790040000|2024-09-08 10:07:20|13838.27|13758.27|13838.67|13758.67|13838.67|13758.67|13838.04|13758.04|8
1725790050000|2024-09-08 10:07:30|13838.63|13758.63|13837.89|13757.89|13838.64|13758.64|13837.89|13757.89|10
1725790060000|2024-09-08 10:07:40|13837.91|13757.91|13841.14|13761.14|13841.82|13761.82|13837.91|13757.91|10
1725790070000|2024-09-08 10:07:50|13841.12|13761.12|13840.49|13760.49|13841.23|13761.23|13840.49|13760.49|10
1725790080000|2024-09-08 10:08:00|13840.63|13760.63|13840.32|13760.32|13840.65|13760.65|13839.67|13759.67|10
1725790090000|2024-09-08 10:08:10|13840.69|13760.69|13840.71|13760.71|13840.77|13760.77|13840.18|13760.18|9
1725790100000|2024-09-08 10:08:20|13840.83|13760.83|13840.14|13760.14|13840.97|13760.97|13840.14|13760.14|7
1725790110000|2024-09-08 10:08:30|13840.38|13760.38|13839.97|13759.97|13840.38|13760.38|13839.72|13759.72|9
1725790120000|2024-09-08 10:08:40|13840.1|13760.1|13838.12|13758.12|13840.1|13760.1|13838.12|13758.12|9
1725790130000|2024-09-08 10:08:50|13837.56|13757.56|13836.14|13756.14|13837.56|13757.56|13836.14|13756.14|9
1725790140000|2024-09-08 10:09:00|13836.13|13756.13|13836.47|13756.47|13836.71|13756.71|13836.13|13756.13|7
1725790150000|2024-09-08 10:09:10|13836.36|13756.36|13836.83|13756.83|13836.83|13756.83|13836.21|13756.21|8
1725790160000|2024-09-08 10:09:20|13836.86|13756.86|13837.7|13757.7|13837.7|13757.7|13836.86|13756.86|7
1725790170000|2024-09-08 10:09:30|13837.98|13757.98|13839.17|13759.17|13839.17|13759.17|13837.52|13757.52|9
1725790180000|2024-09-08 10:09:40|13839.42|13759.42|13841.04|13761.04|13842.04|13762.04|13839.42|13759.42|10
1725790190000|2024-09-08 10:09:50|13840.97|13760.97|13840.37|13760.37|13841.04|13761.04|13840.37|13760.37|9
1725790200000|2024-09-08 10:10:00|13840.52|13760.52|13838.87|13758.87|13840.6|13760.6|13838.87|13758.87|9
1725790210000|2024-09-08 10:10:10|13838.82|13758.82|13838.95|13758.95|13838.98|13758.98|13838.77|13758.77|8
1725790220000|2024-09-08 10:10:20|13838.9|13758.9|13839.03|13759.03|13839.37|13759.37|13838.9|13758.9|10
1725790230000|2024-09-08 10:10:30|13838.76|13758.76|13838.44|13758.44|13838.76|13758.76|13837.96|13757.96|9
1725790240000|2024-09-08 10:10:40|13838.64|13758.64|13838.93|13758.93|13838.93|13758.93|13837.98|13757.98|9
1725790250000|2024-09-08 10:10:50|13839.2|13759.2|13840.11|13760.11|13840.11|13760.11|13838.68|13758.68|10
1725790260000|2024-09-08 10:11:00|13840.21|13760.21|13841.4|13761.4|13841.83|13761.83|13840.21|13760.21|10
1725790270000|2024-09-08 10:11:10|13841.41|13761.41|13841.68|13761.68|13841.91|13761.91|13841.2|13761.2|10
1725790280000|2024-09-08 10:11:20|13841.72|13761.72|13842.63|13762.63|13842.63|13762.63|13841.72|13761.72|9
1725790290000|2024-09-08 10:11:30|13842.66|13762.66|13842.31|13762.31|13842.66|13762.66|13842.02|13762.02|9
1725790300000|2024-09-08 10:11:40|13842.53|13762.53|13842.81|13762.81|13842.88|13762.88|13842.31|13762.31|8
1725790310000|2024-09-08 10:11:50|13843.64|13763.64|13847.41|13767.41|13847.41|13767.41|13843.64|13763.64|10
1725790320000|2024-09-08 10:12:00|13847.5|13767.5|13849.07|13769.07|13849.07|13769.07|13847.27|13767.27|9
1725790330000|2024-09-08 10:12:10|13848.23|13768.23|13848.91|13768.91|13849.07|13769.07|13847.71|13767.71|10
1725790340000|2024-09-08 10:12:20|13848.92|13768.92|13851.07|13771.07|13851.07|13771.07|13848.92|13768.92|9
1725790350000|2024-09-08 10:12:30|13852|13772|13852.66|13772.66|13854.28|13774.28|13852|13772|10
1725790360000|2024-09-08 10:12:40|13852.59|13772.59|13853.18|13773.18|13853.18|13773.18|13852.52|13772.52|10
1725790370000|2024-09-08 10:12:50|13852.72|13772.72|13853.53|13773.53|13853.53|13773.53|13852.72|13772.72|9
1725790380000|2024-09-08 10:13:00|13853.57|13773.57|13853.67|13773.67|13853.78|13773.78|13853.34|13773.34|7
1725790390000|2024-09-08 10:13:10|13853.61|13773.61|13853.54|13773.54|13853.61|13773.61|13853.16|13773.16|7
1725790400000|2024-09-08 10:13:20|13853.56|13773.56|13852.9|13772.9|13853.56|13773.56|13852.71|13772.71|6
1725790410000|2024-09-08 10:13:30|13852.82|13772.82|13852.09|13772.09|13852.82|13772.82|13852.09|13772.09|8
1725790420000|2024-09-08 10:13:40|13852.41|13772.41|13852.62|13772.62|13853.62|13773.62|13852.41|13772.41|10
1725790430000|2024-09-08 10:13:50|13852.55|13772.55|13852.5|13772.5|13852.61|13772.61|13852.38|13772.38|9
1725790440000|2024-09-08 10:14:00|13852.3|13772.3|13853.2|13773.2|13853.2|13773.2|13852.29|13772.29|6
1725790450000|2024-09-08 10:14:10|13853.3|13773.3|13853.16|13773.16|13853.3|13773.3|13852.96|13772.96|9
1725790460000|2024-09-08 10:14:20|13853.19|13773.19|13852.89|13772.89|13853.19|13773.19|13852.69|13772.69|8
1725790470000|2024-09-08 10:14:30|13852.9|13772.9|13853.64|13773.64|13853.64|13773.64|13852.9|13772.9|7
1725790480000|2024-09-08 10:14:40|13853.67|13773.67|13853.16|13773.16|13853.91|13773.91|13853.16|13773.16|7
1725790490000|2024-09-08 10:14:50|13853.15|13773.15|13853.52|13773.52|13853.97|13773.97|13853.15|13773.15|8
1725790500000|2024-09-08 10:15:00|13853.28|13773.28|13853.14|13773.14|13853.33|13773.33|13852.93|13772.93|8
1725790510000|2024-09-08 10:15:10|13852.73|13772.73|13851.79|13771.79|13852.73|13772.73|13851.79|13771.79|10
1725790520000|2024-09-08 10:15:20|13851.65|13771.65|13852.13|13772.13|13852.13|13772.13|13851.65|13771.65|8
1725790530000|2024-09-08 10:15:30|13852.12|13772.12|13851.79|13771.79|13852.12|13772.12|13851.6|13771.6|5
1725790540000|2024-09-08 10:15:40|13851.68|13771.68|13849.97|13769.97|13851.68|13771.68|13849.97|13769.97|9
1725790550000|2024-09-08 10:15:50|13849.55|13769.55|13847.5|13767.5|13849.55|13769.55|13847.5|13767.5|10
1725790560000|2024-09-08 10:16:00|13847.44|13767.44|13848.04|13768.04|13848.04|13768.04|13847.26|13767.26|9
1725790570000|2024-09-08 10:16:10|13848.02|13768.02|13848.66|13768.66|13848.66|13768.66|13847.69|13767.69|9
1725790580000|2024-09-08 10:16:20|13849.15|13769.15|13848.9|13768.9|13849.17|13769.17|13848.78|13768.78|8
1725790590000|2024-09-08 10:16:30|13848.75|13768.75|13848.67|13768.67|13848.75|13768.75|13848.45|13768.45|6
1725790600000|2024-09-08 10:16:40|13848.69|13768.69|13848.41|13768.41|13848.69|13768.69|13848.17|13768.17|9
1725790610000|2024-09-08 10:16:50|13848.74|13768.74|13847.4|13767.4|13848.82|13768.82|13847.4|13767.4|9
1725790620000|2024-09-08 10:17:00|13847.31|13767.31|13846.96|13766.96|13847.55|13767.55|13846.96|13766.96|7
1725790630000|2024-09-08 10:17:10|13847.03|13767.03|13847.03|13767.03|13847.42|13767.42|13847.03|13767.03|6
1725790640000|2024-09-08 10:17:20|13846.85|13766.85|13846.11|13766.11|13846.94|13766.94|13846.11|13766.11|8
1725790650000|2024-09-08 10:17:30|13846.09|13766.09|13846.01|13766.01|13846.09|13766.09|13845.83|13765.83|9
1725790660000|2024-09-08 10:17:40|13845.94|13765.94|13846.47|13766.47|13846.47|13766.47|13845.92|13765.92|8
1725790670000|2024-09-08 10:17:50|13846.4|13766.4|13845.89|13765.89|13846.4|13766.4|13845.89|13765.89|7
1725790680000|2024-09-08 10:18:00|13845.84|13765.84|13845.66|13765.66|13845.84|13765.84|13845.55|13765.55|4
1725790690000|2024-09-08 10:18:10|13845.49|13765.49|13845.94|13765.94|13846.12|13766.12|13845.49|13765.49|9
1725790700000|2024-09-08 10:18:20|13846|13766|13844.02|13764.02|13846|13766|13844.02|13764.02|9
1725790710000|2024-09-08 10:18:30|13843.95|13763.95|13844.24|13764.24|13844.35|13764.35|13843.94|13763.94|9
1725790720000|2024-09-08 10:18:40|13844|13764|13843.15|13763.15|13844|13764|13843.15|13763.15|6
1725790730000|2024-09-08 10:18:50|13843.09|13763.09|13843.22|13763.22|13843.22|13763.22|13842.86|13762.86|8
1725790740000|2024-09-08 10:19:00|13843.21|13763.21|13843.47|13763.47|13843.58|13763.58|13843.16|13763.16|10
1725790750000|2024-09-08 10:19:10|13843.97|13763.97|13843.79|13763.79|13844.07|13764.07|13843.68|13763.68|10
1725790760000|2024-09-08 10:19:20|13843.9|13763.9|13844.83|13764.83|13845.08|13765.08|13843.9|13763.9|7
1725790770000|2024-09-08 10:19:30|13844.86|13764.86|13846.73|13766.73|13846.73|13766.73|13844.86|13764.86|9
1725790780000|2024-09-08 10:19:40|13846.63|13766.63|13847.05|13767.05|13847.05|13767.05|13846.46|13766.46|8
1725790790000|2024-09-08 10:19:50|13846.73|13766.73|13848.35|13768.35|13848.35|13768.35|13846.73|13766.73|8
1725790800000|2024-09-08 10:20:00|13848.37|13768.37|13849.55|13769.55|13849.55|13769.55|13848.37|13768.37|9
1725790810000|2024-09-08 10:20:10|13849.64|13769.64|13851.29|13771.29|13851.29|13771.29|13849.45|13769.45|9
1725790820000|2024-09-08 10:20:20|13851.46|13771.46|13851.72|13771.72|13852|13772|13851.46|13771.46|9
1725790830000|2024-09-08 10:20:30|13851.66|13771.66|13853.33|13773.33|13853.56|13773.56|13851.66|13771.66|10
1725790840000|2024-09-08 10:20:40|13853.38|13773.38|13853.46|13773.46|13854.13|13774.13|13853.38|13773.38|10
1725790850000|2024-09-08 10:20:50|13853.45|13773.45|13853.42|13773.42|13853.47|13773.47|13853.07|13773.07|8
1725790860000|2024-09-08 10:21:00|13853.41|13773.41|13853.65|13773.65|13853.71|13773.71|13853.23|13773.23|10
1725790870000|2024-09-08 10:21:10|13853.49|13773.49|13853.19|13773.19|13853.61|13773.61|13852.93|13772.93|10
1725790880000|2024-09-08 10:21:20|13853.37|13773.37|13853.79|13773.79|13853.79|13773.79|13853.37|13773.37|8
1725790890000|2024-09-08 10:21:30|13853.8|13773.8|13853.89|13773.89|13854.08|13774.08|13853.8|13773.8|6
1725790900000|2024-09-08 10:21:40|13854.14|13774.14|13856.91|13776.91|13856.91|13776.91|13854.14|13774.14|10
1725790910000|2024-09-08 10:21:50|13857|13777|13858.26|13778.26|13858.26|13778.26|13857|13777|9
1725790920000|2024-09-08 10:22:00|13858.41|13778.41|13859.09|13779.09|13859.09|13779.09|13858.41|13778.41|10
1725790930000|2024-09-08 10:22:10|13859.05|13779.05|13857.8|13777.8|13859.05|13779.05|13857.52|13777.52|9
1725790940000|2024-09-08 10:22:20|13857.85|13777.85|13857.6|13777.6|13857.85|13777.85|13856.9|13776.9|9
1725790950000|2024-09-08 10:22:30|13857.86|13777.86|13856.81|13776.81|13857.86|13777.86|13856.81|13776.81|8
1725790960000|2024-09-08 10:22:40|13857|13777|13857.12|13777.12|13857.45|13777.45|13856.98|13776.98|10
1725790970000|2024-09-08 10:22:50|13857.14|13777.14|13856.69|13776.69|13857.22|13777.22|13856.69|13776.69|7
1725790980000|2024-09-08 10:23:00|13856.54|13776.54|13856.74|13776.74|13856.77|13776.77|13856.54|13776.54|7
1725790990000|2024-09-08 10:23:10|13856.67|13776.67|13854.69|13774.69|13856.67|13776.67|13854.69|13774.69|10
1725791000000|2024-09-08 10:23:20|13852.33|13772.33|13851.77|13771.77|13852.33|13772.33|13851.65|13771.65|8
1725791010000|2024-09-08 10:23:30|13851.4|13771.4|13848.19|13768.19|13851.4|13771.4|13848.03|13768.03|10
1725791020000|2024-09-08 10:23:40|13848.97|13768.97|13851.9|13771.9|13851.9|13771.9|13848.94|13768.94|10
1725791030000|2024-09-08 10:23:50|13851.95|13771.95|13853.01|13773.01|13853.01|13773.01|13851.95|13771.95|9
1725791040000|2024-09-08 10:24:00|13852.81|13772.81|13852.54|13772.54|13852.99|13772.99|13852.54|13772.54|10
1725791050000|2024-09-08 10:24:10|13852.56|13772.56|13854.26|13774.26|13854.27|13774.27|13852.56|13772.56|9
1725791060000|2024-09-08 10:24:20|13854.46|13774.46|13854.22|13774.22|13854.5|13774.5|13854.03|13774.03|10
1725791070000|2024-09-08 10:24:30|13854.09|13774.09|13854.28|13774.28|13854.43|13774.43|13854.05|13774.05|7
1725791080000|2024-09-08 10:24:40|13854.25|13774.25|13853.83|13773.83|13854.27|13774.27|13853.83|13773.83|7
1725791090000|2024-09-08 10:24:50|13853.74|13773.74|13853.62|13773.62|13854.01|13774.01|13853.62|13773.62|8
1725791100000|2024-09-08 10:25:00|13853.73|13773.73|13851.84|13771.84|13853.87|13773.87|13851.84|13771.84|9
1725791110000|2024-09-08 10:25:10|13851.57|13771.57|13851.75|13771.75|13851.92|13771.92|13851.55|13771.55|8
1725791120000|2024-09-08 10:25:20|13851.73|13771.73|13854.17|13774.17|13854.17|13774.17|13851.73|13771.73|9
1725791130000|2024-09-08 10:25:30|13854.19|13774.19|13855.32|13775.32|13855.81|13775.81|13854.19|13774.19|9
1725791140000|2024-09-08 10:25:40|13855.25|13775.25|13854.77|13774.77|13855.25|13775.25|13854.7|13774.7|8
1725791150000|2024-09-08 10:25:50|13854.88|13774.88|13854.15|13774.15|13854.88|13774.88|13853.89|13773.89|9
1725791160000|2024-09-08 10:26:00|13854.2|13774.2|13853.48|13773.48|13854.2|13774.2|13853.45|13773.45|8
1725791170000|2024-09-08 10:26:10|13853.73|13773.73|13855.11|13775.11|13855.11|13775.11|13853.73|13773.73|8
1725791180000|2024-09-08 10:26:20|13854.71|13774.71|13854.62|13774.62|13854.84|13774.84|13854.62|13774.62|9
1725791190000|2024-09-08 10:26:30|13854.94|13774.94|13858.66|13778.66|13858.8|13778.8|13854.94|13774.94|10
1725791200000|2024-09-08 10:26:40|13858.67|13778.67|13858.99|13778.99|13858.99|13778.99|13858.57|13778.57|7
1725791210000|2024-09-08 10:26:50|13858.97|13778.97|13858.56|13778.56|13858.97|13778.97|13858.56|13778.56|7
1725791220000|2024-09-08 10:27:00|13858.21|13778.21|13859.37|13779.37|13859.84|13779.84|13858.21|13778.21|9
1725791230000|2024-09-08 10:27:10|13858.94|13778.94|13858.78|13778.78|13859.39|13779.39|13858.78|13778.78|10
1725791240000|2024-09-08 10:27:20|13859.07|13779.07|13858.97|13778.97|13859.15|13779.15|13858.97|13778.97|10
1725791250000|2024-09-08 10:27:30|13858.56|13778.56|13859.79|13779.79|13859.79|13779.79|13858.55|13778.55|9
1725791260000|2024-09-08 10:27:40|13859.92|13779.92|13861.68|13781.68|13861.68|13781.68|13859.92|13779.92|10
1725791270000|2024-09-08 10:27:50|13861.67|13781.67|13859.75|13779.75|13861.67|13781.67|13859.75|13779.75|7
1725791280000|2024-09-08 10:28:00|13859.26|13779.26|13859.8|13779.8|13859.8|13779.8|13859.26|13779.26|8
1725791290000|2024-09-08 10:28:10|13859.81|13779.81|13861.07|13781.07|13861.16|13781.16|13859.72|13779.72|9
1725791300000|2024-09-08 10:28:20|13861.46|13781.46|13861.63|13781.63|13861.63|13781.63|13861.23|13781.23|10
1725791310000|2024-09-08 10:28:30|13861.76|13781.76|13864.59|13784.59|13864.59|13784.59|13861.76|13781.76|9
1725791320000|2024-09-08 10:28:40|13864.49|13784.49|13865.89|13785.89|13865.99|13785.99|13864.49|13784.49|7
1725791330000|2024-09-08 10:28:50|13865.95|13785.95|13866.75|13786.75|13866.75|13786.75|13865.95|13785.95|8
1725791340000|2024-09-08 10:29:00|13866.74|13786.74|13866.94|13786.94|13866.94|13786.94|13866.22|13786.22|10
1725791350000|2024-09-08 10:29:10|13866.89|13786.89|13866.58|13786.58|13866.89|13786.89|13866.43|13786.43|6
1725791360000|2024-09-08 10:29:20|13865.85|13785.85|13864.18|13784.18|13865.85|13785.85|13864.18|13784.18|10
1725791370000|2024-09-08 10:29:30|13864.14|13784.14|13863.69|13783.69|13864.6|13784.6|13863.69|13783.69|8
1725791380000|2024-09-08 10:29:40|13864.23|13784.23|13863.77|13783.77|13864.33|13784.33|13863.77|13783.77|8
1725791390000|2024-09-08 10:29:50|13863.76|13783.76|13862.37|13782.37|13863.78|13783.78|13862.37|13782.37|10
1725791400000|2024-09-08 10:30:00|13862.11|13782.11|13862.74|13782.74|13862.86|13782.86|13862.08|13782.08|9
1725791410000|2024-09-08 10:30:10|13862.72|13782.72|13862.67|13782.67|13862.72|13782.72|13862.02|13782.02|8
1725791420000|2024-09-08 10:30:20|13862.66|13782.66|13863.11|13783.11|13863.11|13783.11|13862.04|13782.04|8
1725791430000|2024-09-08 10:30:30|13863.14|13783.14|13863.09|13783.09|13863.41|13783.41|13863.06|13783.06|9
1725791440000|2024-09-08 10:30:40|13863.45|13783.45|13863.47|13783.47|13863.47|13783.47|13862.48|13782.48|8
1725791450000|2024-09-08 10:30:50|13862.91|13782.91|13861.1|13781.1|13862.91|13782.91|13861.1|13781.1|9
1725791460000|2024-09-08 10:31:00|13860.89|13780.89|13860|13780|13861.2|13781.2|13860|13780|9
1725791470000|2024-09-08 10:31:10|13860.02|13780.02|13859.17|13779.17|13860.29|13780.29|13859.17|13779.17|9
1725791480000|2024-09-08 10:31:20|13859.13|13779.13|13857.75|13777.75|13859.13|13779.13|13857.25|13777.25|10
1725791490000|2024-09-08 10:31:30|13857.76|13777.76|13858.74|13778.74|13858.74|13778.74|13857.52|13777.52|8
1725791500000|2024-09-08 10:31:40|13858.95|13778.95|13857.09|13777.09|13859.13|13779.13|13857.09|13777.09|10
1725791510000|2024-09-08 10:31:50|13857.37|13777.37|13857.03|13777.03|13857.37|13777.37|13857.03|13777.03|5
1725791520000|2024-09-08 10:32:00|13857.27|13777.27|13856.66|13776.66|13857.27|13777.27|13856.66|13776.66|8
1725791530000|2024-09-08 10:32:10|13856.58|13776.58|13855.08|13775.08|13856.58|13776.58|13855.08|13775.08|10
1725791540000|2024-09-08 10:32:20|13855.07|13775.07|13855.12|13775.12|13855.26|13775.26|13854.81|13774.81|9
1725791550000|2024-09-08 10:32:30|13854.91|13774.91|13855.74|13775.74|13855.74|13775.74|13854.71|13774.71|7
1725791560000|2024-09-08 10:32:40|13855.82|13775.82|13855.03|13775.03|13855.82|13775.82|13855.03|13775.03|9
1725791570000|2024-09-08 10:32:50|13854.96|13774.96|13853.29|13773.29|13854.96|13774.96|13853.29|13773.29|10
1725791580000|2024-09-08 10:33:00|13854.08|13774.08|13854.69|13774.69|13855.51|13775.51|13853.91|13773.91|10
1725791590000|2024-09-08 10:33:10|13854.72|13774.72|13854.42|13774.42|13854.72|13774.72|13854.42|13774.42|8
1725791600000|2024-09-08 10:33:20|13854.37|13774.37|13853.64|13773.64|13854.88|13774.88|13853.64|13773.64|10
1725791610000|2024-09-08 10:33:30|13853.5|13773.5|13853.65|13773.65|13853.8|13773.8|13853.43|13773.43|8
1725791620000|2024-09-08 10:33:40|13853.62|13773.62|13852.4|13772.4|13853.62|13773.62|13852.24|13772.24|8
1725791630000|2024-09-08 10:33:50|13852.32|13772.32|13853.26|13773.26|13853.45|13773.45|13852.32|13772.32|10
1725791640000|2024-09-08 10:34:00|13853.39|13773.39|13855.17|13775.17|13855.17|13775.17|13853.39|13773.39|10
1725791650000|2024-09-08 10:34:10|13855.57|13775.57|13856.3|13776.3|13856.3|13776.3|13855.31|13775.31|7
1725791660000|2024-09-08 10:34:20|13856.47|13776.47|13856.17|13776.17|13856.57|13776.57|13856.17|13776.17|7
1725791670000|2024-09-08 10:34:30|13856.22|13776.22|13856.21|13776.21|13856.77|13776.77|13856.11|13776.11|5
1725791680000|2024-09-08 10:34:40|13856.26|13776.26|13857.01|13777.01|13857.01|13777.01|13856.26|13776.26|10
1725791690000|2024-09-08 10:34:50|13857.15|13777.15|13857.34|13777.34|13857.37|13777.37|13856.76|13776.76|9
1725791700000|2024-09-08 10:35:00|13856.83|13776.83|13857.99|13777.99|13857.99|13777.99|13856.82|13776.82|8
1725791710000|2024-09-08 10:35:10|13858.42|13778.42|13858.34|13778.34|13858.65|13778.65|13858.08|13778.08|10
1725791720000|2024-09-08 10:35:20|13858.71|13778.71|13858.74|13778.74|13858.74|13778.74|13858.41|13778.41|10
1725791730000|2024-09-08 10:35:30|13858.68|13778.68|13859.35|13779.35|13859.83|13779.83|13858.68|13778.68|9
1725791740000|2024-09-08 10:35:40|13859.33|13779.33|13859.27|13779.27|13859.7|13779.7|13859.27|13779.27|9
1725791750000|2024-09-08 10:35:50|13859.26|13779.26|13857.03|13777.03|13859.26|13779.26|13857.03|13777.03|10
1725791760000|2024-09-08 10:36:00|13856.87|13776.87|13857.04|13777.04|13857.11|13777.11|13856.63|13776.63|10
1725791770000|2024-09-08 10:36:10|13857.03|13777.03|13856.77|13776.77|13857.03|13777.03|13856.7|13776.7|9
1725791780000|2024-09-08 10:36:20|13856.9|13776.9|13856.19|13776.19|13856.9|13776.9|13856.14|13776.14|8
1725791790000|2024-09-08 10:36:30|13856.18|13776.18|13855.65|13775.65|13856.18|13776.18|13855.39|13775.39|9
1725791800000|2024-09-08 10:36:40|13855.33|13775.33|13853.94|13773.94|13855.33|13775.33|13853.94|13773.94|8
1725791810000|2024-09-08 10:36:50|13853.84|13773.84|13853.52|13773.52|13853.84|13773.84|13853.51|13773.51|9
1725791820000|2024-09-08 10:37:00|13853.47|13773.47|13854.09|13774.09|13854.09|13774.09|13853.47|13773.47|9
1725791830000|2024-09-08 10:37:10|13854.11|13774.11|13851.66|13771.66|13854.12|13774.12|13851.66|13771.66|10
1725791840000|2024-09-08 10:37:20|13851.56|13771.56|13851.2|13771.2|13851.56|13771.56|13850.76|13770.76|10
1725791850000|2024-09-08 10:37:30|13851.29|13771.29|13851.12|13771.12|13851.32|13771.32|13850.55|13770.55|9
1725791860000|2024-09-08 10:37:40|13851.39|13771.39|13851.25|13771.25|13851.4|13771.4|13851.01|13771.01|6
1725791870000|2024-09-08 10:37:50|13850.89|13770.89|13850.66|13770.66|13851.23|13771.23|13850.66|13770.66|9
1725791880000|2024-09-08 10:38:00|13850.68|13770.68|13850.64|13770.64|13851.13|13771.13|13850.64|13770.64|4
1725791890000|2024-09-08 10:38:10|13850.8|13770.8|13851.62|13771.62|13851.62|13771.62|13850.79|13770.79|10
1725791900000|2024-09-08 10:38:20|13851.66|13771.66|13851.79|13771.79|13851.79|13771.79|13850.97|13770.97|9
1725791910000|2024-09-08 10:38:30|13851.88|13771.88|13849.5|13769.5|13851.88|13771.88|13849.06|13769.06|10
1725791920000|2024-09-08 10:38:40|13850.23|13770.23|13850.51|13770.51|13850.69|13770.69|13850.22|13770.22|9
1725791930000|2024-09-08 10:38:50|13850.44|13770.44|13850.49|13770.49|13850.55|13770.55|13849.92|13769.92|6
1725791940000|2024-09-08 10:39:00|13850.94|13770.94|13851.27|13771.27|13851.77|13771.77|13850.94|13770.94|9
1725791950000|2024-09-08 10:39:10|13851.28|13771.28|13848.8|13768.8|13851.64|13771.64|13848.8|13768.8|10
1725791960000|2024-09-08 10:39:20|13848.76|13768.76|13849.27|13769.27|13849.46|13769.46|13848.76|13768.76|10
1725791970000|2024-09-08 10:39:30|13848.92|13768.92|13849.06|13769.06|13849.26|13769.26|13848.92|13768.92|9
1725791980000|2024-09-08 10:39:40|13848.55|13768.55|13848.95|13768.95|13848.95|13768.95|13848.48|13768.48|8
1725791990000|2024-09-08 10:39:50|13848.89|13768.89|13848.73|13768.73|13848.89|13768.89|13848.31|13768.31|10
1725792000000|2024-09-08 10:40:00|13848.67|13768.67|13848.98|13768.98|13848.98|13768.98|13848.17|13768.17|9
1725792010000|2024-09-08 10:40:10|13849.11|13769.11|13848.89|13768.89|13849.14|13769.14|13848.29|13768.29|9
1725792020000|2024-09-08 10:40:20|13848.49|13768.49|13848.35|13768.35|13848.62|13768.62|13848.35|13768.35|9
1725792030000|2024-09-08 10:40:30|13848.33|13768.33|13849.28|13769.28|13849.35|13769.35|13848.33|13768.33|8
1725792040000|2024-09-08 10:40:40|13849.58|13769.58|13849.2|13769.2|13849.63|13769.63|13849.2|13769.2|9
1725792050000|2024-09-08 10:40:50|13849.21|13769.21|13853.41|13773.41|13853.48|13773.48|13849.21|13769.21|10
1725792060000|2024-09-08 10:41:00|13853.89|13773.89|13854.24|13774.24|13854.37|13774.37|13853.89|13773.89|9
1725792070000|2024-09-08 10:41:10|13854.25|13774.25|13854.46|13774.46|13854.46|13774.46|13853.66|13773.66|9
1725792080000|2024-09-08 10:41:20|13854.71|13774.71|13854.89|13774.89|13854.96|13774.96|13854.56|13774.56|9
1725792090000|2024-09-08 10:41:30|13854.88|13774.88|13854.66|13774.66|13854.96|13774.96|13853.83|13773.83|10
1725792100000|2024-09-08 10:41:40|13853.94|13773.94|13853.18|13773.18|13853.94|13773.94|13852.68|13772.68|9
1725792110000|2024-09-08 10:41:50|13853.16|13773.16|13852.22|13772.22|13853.17|13773.17|13852.22|13772.22|4
1725792120000|2024-09-08 10:42:00|13852.15|13772.15|13853.7|13773.7|13853.96|13773.96|13852.15|13772.15|10
1725792130000|2024-09-08 10:42:10|13853.69|13773.69|13853.05|13773.05|13854.56|13774.56|13853.05|13773.05|9
1725792140000|2024-09-08 10:42:20|13852.94|13772.94|13851.88|13771.88|13852.94|13772.94|13851.87|13771.87|10
1725792150000|2024-09-08 10:42:30|13851.65|13771.65|13851.66|13771.66|13852.43|13772.43|13851.65|13771.65|9
1725792160000|2024-09-08 10:42:40|13851.64|13771.64|13850.88|13770.88|13851.64|13771.64|13850.32|13770.32|10
1725792170000|2024-09-08 10:42:50|13850.9|13770.9|13851.22|13771.22|13851.22|13771.22|13850.33|13770.33|9
1725792180000|2024-09-08 10:43:00|13851.3|13771.3|13850.86|13770.86|13851.65|13771.65|13850.86|13770.86|8
1725792190000|2024-09-08 10:43:10|13850.88|13770.88|13851.35|13771.35|13851.6|13771.6|13850.88|13770.88|8
1725792200000|2024-09-08 10:43:20|13851.17|13771.17|13851.1|13771.1|13851.4|13771.4|13851.1|13771.1|8
1725792210000|2024-09-08 10:43:30|13850.8|13770.8|13851.01|13771.01|13851.05|13771.05|13850.6|13770.6|10
1725792220000|2024-09-08 10:43:40|13850.59|13770.59|13851.18|13771.18|13851.21|13771.21|13850.57|13770.57|9
1725792230000|2024-09-08 10:43:50|13851.15|13771.15|13850.33|13770.33|13851.41|13771.41|13850.32|13770.32|10
1725792240000|2024-09-08 10:44:00|13850.26|13770.26|13849.96|13769.96|13850.7|13770.7|13849.95|13769.95|9
1725792250000|2024-09-08 10:44:10|13850.19|13770.19|13851.11|13771.11|13851.11|13771.11|13849.94|13769.94|10
1725792260000|2024-09-08 10:44:20|13850.7|13770.7|13849.01|13769.01|13851.38|13771.38|13849.01|13769.01|10
1725792270000|2024-09-08 10:44:30|13849.03|13769.03|13849.33|13769.33|13849.66|13769.66|13849.03|13769.03|8
1725792280000|2024-09-08 10:44:40|13849.29|13769.29|13850.94|13770.94|13850.94|13770.94|13849.29|13769.29|10
1725792290000|2024-09-08 10:44:50|13850.89|13770.89|13851.28|13771.28|13851.28|13771.28|13850.5|13770.5|10
1725792300000|2024-09-08 10:45:00|13851.22|13771.22|13853.76|13773.76|13853.76|13773.76|13851.21|13771.21|10
1725792310000|2024-09-08 10:45:10|13853.93|13773.93|13854.2|13774.2|13854.42|13774.42|13853.93|13773.93|8
1725792320000|2024-09-08 10:45:20|13854.4|13774.4|13854.45|13774.45|13854.69|13774.69|13854.35|13774.35|10
1725792330000|2024-09-08 10:45:30|13854.54|13774.54|13851.18|13771.18|13854.54|13774.54|13851.18|13771.18|10
1725792340000|2024-09-08 10:45:40|13850.97|13770.97|13849.52|13769.52|13850.97|13770.97|13849.42|13769.42|10
1725792350000|2024-09-08 10:45:50|13849.57|13769.57|13849.42|13769.42|13849.57|13769.57|13848.95|13768.95|6
1725792360000|2024-09-08 10:46:00|13848.7|13768.7|13847.56|13767.56|13848.7|13768.7|13847.49|13767.49|10
1725792370000|2024-09-08 10:46:10|13847.3|13767.3|13846.95|13766.95|13847.3|13767.3|13846.68|13766.68|10
1725792380000|2024-09-08 10:46:20|13847.17|13767.17|13847.33|13767.33|13847.35|13767.35|13847.02|13767.02|10
1725792390000|2024-09-08 10:46:30|13847.34|13767.34|13846.36|13766.36|13847.34|13767.34|13846.36|13766.36|10
1725792400000|2024-09-08 10:46:40|13847.14|13767.14|13848.3|13768.3|13848.42|13768.42|13847.14|13767.14|9
1725792410000|2024-09-08 10:46:50|13848.26|13768.26|13848.78|13768.78|13848.96|13768.96|13848.26|13768.26|9
1725792420000|2024-09-08 10:47:00|13848.71|13768.71|13848.6|13768.6|13848.71|13768.71|13848.21|13768.21|8
1725792430000|2024-09-08 10:47:10|13848.35|13768.35|13848.15|13768.15|13848.56|13768.56|13848.15|13768.15|7
1725792440000|2024-09-08 10:47:20|13848.05|13768.05|13848.14|13768.14|13848.23|13768.23|13847.86|13767.86|10
1725792450000|2024-09-08 10:47:30|13848.15|13768.15|13847.46|13767.46|13848.15|13768.15|13847.21|13767.21|10
1725792460000|2024-09-08 10:47:40|13847.44|13767.44|13846.81|13766.81|13847.44|13767.44|13846.8|13766.8|7
1725792470000|2024-09-08 10:47:50|13846.77|13766.77|13846.17|13766.17|13846.82|13766.82|13846.16|13766.16|9
1725792480000|2024-09-08 10:48:00|13846.16|13766.16|13845.85|13765.85|13846.41|13766.41|13845.85|13765.85|9
1725792490000|2024-09-08 10:48:10|13845.7|13765.7|13845.71|13765.71|13845.71|13765.71|13845.25|13765.25|7
1725792500000|2024-09-08 10:48:20|13845.72|13765.72|13846.38|13766.38|13846.55|13766.55|13845.48|13765.48|10
1725792510000|2024-09-08 10:48:30|13846.27|13766.27|13846.23|13766.23|13846.46|13766.46|13846.21|13766.21|8
1725792520000|2024-09-08 10:48:40|13846.5|13766.5|13846.02|13766.02|13846.51|13766.51|13846.02|13766.02|8
1725792530000|2024-09-08 10:48:50|13846.24|13766.24|13845.86|13765.86|13846.28|13766.28|13845.86|13765.86|10
1725792540000|2024-09-08 10:49:00|13845.84|13765.84|13845.37|13765.37|13846.37|13766.37|13845.37|13765.37|9
1725792550000|2024-09-08 10:49:10|13845.34|13765.34|13845.26|13765.26|13845.34|13765.34|13844.91|13764.91|8
1725792560000|2024-09-08 10:49:20|13845.55|13765.55|13845.35|13765.35|13845.71|13765.71|13845.06|13765.06|10
1725792570000|2024-09-08 10:49:30|13845.28|13765.28|13844.99|13764.99|13845.28|13765.28|13844.45|13764.45|7
1725792580000|2024-09-08 10:49:40|13845.02|13765.02|13844.81|13764.81|13845.13|13765.13|13844.63|13764.63|5
1725792590000|2024-09-08 10:49:50|13845.36|13765.36|13845.63|13765.63|13845.63|13765.63|13844.71|13764.71|7
1725792600000|2024-09-08 10:50:00|13845.57|13765.57|13846.56|13766.56|13847.1|13767.1|13845.57|13765.57|10
1725792610000|2024-09-08 10:50:10|13846.58|13766.58|13848.18|13768.18|13848.79|13768.79|13846.58|13766.58|10
1725792620000|2024-09-08 10:50:20|13848.16|13768.16|13848.52|13768.52|13848.52|13768.52|13848.16|13768.16|5
1725792630000|2024-09-08 10:50:30|13848.54|13768.54|13849.23|13769.23|13849.23|13769.23|13848.27|13768.27|8
1725792640000|2024-09-08 10:50:40|13849.32|13769.32|13850.43|13770.43|13850.54|13770.54|13849.16|13769.16|10
1725792650000|2024-09-08 10:50:50|13850.5|13770.5|13851.18|13771.18|13851.18|13771.18|13850.5|13770.5|10
1725792660000|2024-09-08 10:51:00|13851.7|13771.7|13851.03|13771.03|13851.71|13771.71|13851.03|13771.03|8
1725792670000|2024-09-08 10:51:10|13850.6|13770.6|13849.8|13769.8|13850.6|13770.6|13849.8|13769.8|9
1725792680000|2024-09-08 10:51:20|13849.68|13769.68|13849.37|13769.37|13849.96|13769.96|13849.37|13769.37|10
1725792690000|2024-09-08 10:51:30|13849.52|13769.52|13850.18|13770.18|13850.18|13770.18|13849.49|13769.49|7
1725792700000|2024-09-08 10:51:40|13850.15|13770.15|13850.03|13770.03|13850.15|13770.15|13849.62|13769.62|5
1725792710000|2024-09-08 10:51:50|13850.01|13770.01|13849.52|13769.52|13850.01|13770.01|13849.45|13769.45|8
1725792720000|2024-09-08 10:52:00|13849.72|13769.72|13849.89|13769.89|13849.89|13769.89|13849.43|13769.43|9
1725792730000|2024-09-08 10:52:10|13849.83|13769.83|13850.08|13770.08|13850.08|13770.08|13849.49|13769.49|7
1725792740000|2024-09-08 10:52:20|13850.09|13770.09|13849.48|13769.48|13850.15|13770.15|13849.48|13769.48|9
1725792750000|2024-09-08 10:52:30|13849.42|13769.42|13849.53|13769.53|13849.82|13769.82|13849.42|13769.42|7
1725792760000|2024-09-08 10:52:40|13849.65|13769.65|13851.7|13771.7|13852.25|13772.25|13849.65|13769.65|10
1725792770000|2024-09-08 10:52:50|13851.68|13771.68|13852.19|13772.19|13852.19|13772.19|13851.45|13771.45|9
1725792780000|2024-09-08 10:53:00|13851.89|13771.89|13852.06|13772.06|13852.06|13772.06|13851.72|13771.72|6
1725792790000|2024-09-08 10:53:10|13852.08|13772.08|13851.68|13771.68|13852.08|13772.08|13851.68|13771.68|7
1725792800000|2024-09-08 10:53:20|13851.66|13771.66|13851.21|13771.21|13852.2|13772.2|13851.14|13771.14|8
1725792810000|2024-09-08 10:53:30|13851.72|13771.72|13853.11|13773.11|13853.57|13773.57|13851.67|13771.67|10
1725792820000|2024-09-08 10:53:40|13853.13|13773.13|13853.88|13773.88|13854.09|13774.09|13853.13|13773.13|9
1725792830000|2024-09-08 10:53:50|13853.71|13773.71|13853.36|13773.36|13853.88|13773.88|13853.36|13773.36|7
1725792840000|2024-09-08 10:54:00|13853.57|13773.57|13852.61|13772.61|13853.57|13773.57|13852.49|13772.49|9
1725792850000|2024-09-08 10:54:10|13852.6|13772.6|13852.88|13772.88|13852.88|13772.88|13852.46|13772.46|6
1725792860000|2024-09-08 10:54:20|13852.86|13772.86|13852.48|13772.48|13852.91|13772.91|13851.92|13771.92|10
1725792870000|2024-09-08 10:54:30|13853.15|13773.15|13853.84|13773.84|13853.84|13773.84|13853.11|13773.11|9
1725792880000|2024-09-08 10:54:40|13853.87|13773.87|13853.46|13773.46|13853.96|13773.96|13853.46|13773.46|8
1725792890000|2024-09-08 10:54:50|13853.48|13773.48|13853.67|13773.67|13853.79|13773.79|13853.22|13773.22|10
1725792900000|2024-09-08 10:55:00|13853.7|13773.7|13854.91|13774.91|13854.91|13774.91|13853.7|13773.7|9
1725792910000|2024-09-08 10:55:10|13854.89|13774.89|13855.92|13775.92|13855.97|13775.97|13854.05|13774.05|9
1725792920000|2024-09-08 10:55:20|13855.64|13775.64|13852.01|13772.01|13855.64|13775.64|13852.01|13772.01|10
1725792930000|2024-09-08 10:55:30|13851.72|13771.72|13851.91|13771.91|13851.91|13771.91|13851.24|13771.24|10
1725792940000|2024-09-08 10:55:40|13851.48|13771.48|13852.58|13772.58|13852.58|13772.58|13851.48|13771.48|8
1725792950000|2024-09-08 10:55:50|13852.92|13772.92|13853.68|13773.68|13853.68|13773.68|13852.6|13772.6|9
1725792960000|2024-09-08 10:56:00|13853.84|13773.84|13853.63|13773.63|13854.21|13774.21|13853.4|13773.4|10
1725792970000|2024-09-08 10:56:10|13853.87|13773.87|13854.35|13774.35|13854.35|13774.35|13853.87|13773.87|10
1725792980000|2024-09-08 10:56:20|13854.43|13774.43|13853.88|13773.88|13854.67|13774.67|13853.88|13773.88|10
1725792990000|2024-09-08 10:56:30|13853.72|13773.72|13852.45|13772.45|13853.72|13773.72|13852.45|13772.45|9
1725793000000|2024-09-08 10:56:40|13853.17|13773.17|13853.44|13773.44|13853.72|13773.72|13853.17|13773.17|10
1725793010000|2024-09-08 10:56:50|13853.63|13773.63|13853.13|13773.13|13853.65|13773.65|13852.97|13772.97|9
1725793020000|2024-09-08 10:57:00|13853.12|13773.12|13852.51|13772.51|13853.18|13773.18|13852.51|13772.51|8
1725793030000|2024-09-08 10:57:10|13852.64|13772.64|13854.71|13774.71|13854.71|13774.71|13852.64|13772.64|10
1725793040000|2024-09-08 10:57:20|13855.11|13775.11|13856.84|13776.84|13856.84|13776.84|13855.11|13775.11|10
1725793050000|2024-09-08 10:57:30|13856.86|13776.86|13858.56|13778.56|13858.56|13778.56|13856.86|13776.86|9
1725793060000|2024-09-08 10:57:40|13858.57|13778.57|13857.87|13777.87|13858.57|13778.57|13857.84|13777.84|9
1725793070000|2024-09-08 10:57:50|13857.48|13777.48|13855.81|13775.81|13857.48|13777.48|13855.24|13775.24|10
1725793080000|2024-09-08 10:58:00|13856.42|13776.42|13858.37|13778.37|13858.37|13778.37|13856.42|13776.42|10
1725793090000|2024-09-08 10:58:10|13858.57|13778.57|13857.82|13777.82|13858.6|13778.6|13857.82|13777.82|9
1725793100000|2024-09-08 10:58:20|13857.8|13777.8|13858.24|13778.24|13858.4|13778.4|13857.8|13777.8|9
1725793110000|2024-09-08 10:58:30|13858.25|13778.25|13858.44|13778.44|13858.44|13778.44|13858.08|13778.08|8
1725793120000|2024-09-08 10:58:40|13858.55|13778.55|13861.75|13781.75|13862.03|13782.03|13858.55|13778.55|9
1725793130000|2024-09-08 10:58:50|13861.76|13781.76|13863.02|13783.02|13863.02|13783.02|13861.76|13781.76|9
1725793140000|2024-09-08 10:59:00|13863.03|13783.03|13863.19|13783.19|13863.19|13783.19|13863.03|13783.03|7
1725793150000|2024-09-08 10:59:10|13863.39|13783.39|13863.69|13783.69|13863.69|13783.69|13863.05|13783.05|8
1725793160000|2024-09-08 10:59:20|13863.8|13783.8|13864.19|13784.19|13864.36|13784.36|13863.8|13783.8|9
1725793170000|2024-09-08 10:59:30|13864.48|13784.48|13864.72|13784.72|13864.91|13784.91|13864.48|13784.48|7
1725793180000|2024-09-08 10:59:40|13864.51|13784.51|13863.14|13783.14|13864.54|13784.54|13863.14|13783.14|10
1725793190000|2024-09-08 10:59:50|13862.7|13782.7|13862.11|13782.11|13862.7|13782.7|13861.97|13781.97|9
1725793200000|2024-09-08 11:00:00|13861.81|13781.81|13861.14|13781.14|13861.81|13781.81|13861.09|13781.09|8
1725793210000|2024-09-08 11:00:10|13861.16|13781.16|13862.23|13782.23|13862.42|13782.42|13861.16|13781.16|9
1725793220000|2024-09-08 11:00:20|13862.39|13782.39|13863.67|13783.67|13863.67|13783.67|13862.39|13782.39|9
1725793230000|2024-09-08 11:00:30|13863.61|13783.61|13864.44|13784.44|13864.72|13784.72|13863.58|13783.58|10
1725793240000|2024-09-08 11:00:40|13864.47|13784.47|13865.6|13785.6|13865.86|13785.86|13864.47|13784.47|10
1725793250000|2024-09-08 11:00:50|13865.61|13785.61|13866.14|13786.14|13866.14|13786.14|13865.58|13785.58|7
1725793260000|2024-09-08 11:01:00|13866.13|13786.13|13865.25|13785.25|13866.24|13786.24|13865.25|13785.25|9
1725793270000|2024-09-08 11:01:10|13865.1|13785.1|13865.29|13785.29|13865.33|13785.33|13864.95|13784.95|8
1725793280000|2024-09-08 11:01:20|13865.39|13785.39|13865.34|13785.34|13865.41|13785.41|13865.2|13785.2|10
1725793290000|2024-09-08 11:01:30|13865.7|13785.7|13868.09|13788.09|13868.09|13788.09|13865.7|13785.7|10
1725793300000|2024-09-08 11:01:40|13867.99|13787.99|13866.27|13786.27|13867.99|13787.99|13865.96|13785.96|8
1725793310000|2024-09-08 11:01:50|13866.29|13786.29|13865.83|13785.83|13866.63|13786.63|13865.83|13785.83|9
1725793320000|2024-09-08 11:02:00|13865.82|13785.82|13862.25|13782.25|13866.09|13786.09|13862.25|13782.25|8
1725793330000|2024-09-08 11:02:10|13861.83|13781.83|13861.71|13781.71|13861.96|13781.96|13861.45|13781.45|10
1725793340000|2024-09-08 11:02:20|13861.74|13781.74|13862.08|13782.08|13862.37|13782.37|13861.74|13781.74|10
1725793350000|2024-09-08 11:02:30|13862.11|13782.11|13860.69|13780.69|13862.11|13782.11|13860.69|13780.69|10
1725793360000|2024-09-08 11:02:40|13860.89|13780.89|13861.96|13781.96|13861.96|13781.96|13860.89|13780.89|10
1725793370000|2024-09-08 11:02:50|13862.04|13782.04|13862.37|13782.37|13862.41|13782.41|13862.04|13782.04|10
1725793380000|2024-09-08 11:03:00|13862.44|13782.44|13862.04|13782.04|13862.72|13782.72|13862.04|13782.04|10
1725793390000|2024-09-08 11:03:10|13862.33|13782.33|13862.2|13782.2|13862.68|13782.68|13861.97|13781.97|10
1725793400000|2024-09-08 11:03:20|13862.25|13782.25|13860.73|13780.73|13862.28|13782.28|13860.73|13780.73|8
1725793410000|2024-09-08 11:03:30|13860.71|13780.71|13863.33|13783.33|13863.33|13783.33|13860.33|13780.33|8
1725793420000|2024-09-08 11:03:40|13863.42|13783.42|13863.83|13783.83|13864.01|13784.01|13863.42|13783.42|9
1725793430000|2024-09-08 11:03:50|13863.63|13783.63|13863.77|13783.77|13863.77|13783.77|13863.33|13783.33|9
1725793440000|2024-09-08 11:04:00|13863.92|13783.92|13863.55|13783.55|13864.4|13784.4|13863.55|13783.55|10
1725793450000|2024-09-08 11:04:10|13863.59|13783.59|13864.64|13784.64|13864.65|13784.65|13863.59|13783.59|10
1725793460000|2024-09-08 11:04:20|13864.66|13784.66|13863.79|13783.79|13864.67|13784.67|13863.79|13783.79|10
1725793470000|2024-09-08 11:04:30|13863.76|13783.76|13864.59|13784.59|13864.59|13784.59|13863.76|13783.76|8
1725793480000|2024-09-08 11:04:40|13864.23|13784.23|13864.48|13784.48|13864.51|13784.51|13863.99|13783.99|7
1725793490000|2024-09-08 11:04:50|13864.46|13784.46|13864.09|13784.09|13864.46|13784.46|13863.76|13783.76|9
1725793500000|2024-09-08 11:05:00|13864.64|13784.64|13862.79|13782.79|13864.64|13784.64|13862.79|13782.79|10
1725793510000|2024-09-08 11:05:10|13863.11|13783.11|13863.19|13783.19|13863.65|13783.65|13863.07|13783.07|9
1725793520000|2024-09-08 11:05:20|13863.23|13783.23|13863.58|13783.58|13864.04|13784.04|13863.23|13783.23|9
1725793530000|2024-09-08 11:05:30|13863.83|13783.83|13864.2|13784.2|13864.31|13784.31|13863.65|13783.65|10
1725793540000|2024-09-08 11:05:40|13863.94|13783.94|13862.61|13782.61|13863.94|13783.94|13862.61|13782.61|10
1725793550000|2024-09-08 11:05:50|13862.43|13782.43|13860.32|13780.32|13862.43|13782.43|13860.32|13780.32|10
1725793560000|2024-09-08 11:06:00|13860.3|13780.3|13859.2|13779.2|13860.3|13780.3|13859.2|13779.2|9
1725793570000|2024-09-08 11:06:10|13859.45|13779.45|13858.84|13778.84|13859.61|13779.61|13858.84|13778.84|10
1725793580000|2024-09-08 11:06:20|13859.34|13779.34|13859.45|13779.45|13859.63|13779.63|13859.34|13779.34|8
1725793590000|2024-09-08 11:06:30|13859.5|13779.5|13860.33|13780.33|13860.59|13780.59|13859.5|13779.5|10
1725793600000|2024-09-08 11:06:40|13860.21|13780.21|13861.17|13781.17|13861.17|13781.17|13860.21|13780.21|8
1725793610000|2024-09-08 11:06:50|13861.26|13781.26|13861.12|13781.12|13861.31|13781.31|13860.86|13780.86|7
1725793620000|2024-09-08 11:07:00|13861.13|13781.13|13861.32|13781.32|13861.32|13781.32|13860.82|13780.82|6
1725793630000|2024-09-08 11:07:10|13861.4|13781.4|13860.89|13780.89|13861.75|13781.75|13860.89|13780.89|10
1725793640000|2024-09-08 11:07:20|13860.96|13780.96|13860.81|13780.81|13861.45|13781.45|13860.81|13780.81|8
1725793650000|2024-09-08 11:07:30|13861.3|13781.3|13860.74|13780.74|13861.3|13781.3|13859.7|13779.7|8
1725793660000|2024-09-08 11:07:40|13859.95|13779.95|13858|13778|13859.95|13779.95|13858|13778|10
1725793670000|2024-09-08 11:07:50|13857.32|13777.32|13859.96|13779.96|13859.96|13779.96|13857.32|13777.32|10
1725793680000|2024-09-08 11:08:00|13860.03|13780.03|13860.29|13780.29|13860.34|13780.34|13859.76|13779.76|9
1725793690000|2024-09-08 11:08:10|13860.16|13780.16|13860.58|13780.58|13860.61|13780.61|13859.78|13779.78|8
1725793700000|2024-09-08 11:08:20|13860.59|13780.59|13861.18|13781.18|13861.5|13781.5|13860.57|13780.57|7
1725793710000|2024-09-08 11:08:30|13861.22|13781.22|13860.07|13780.07|13861.74|13781.74|13860.07|13780.07|8
1725793720000|2024-09-08 11:08:40|13860.04|13780.04|13861.86|13781.86|13861.86|13781.86|13860.04|13780.04|10
1725793730000|2024-09-08 11:08:50|13862.16|13782.16|13862.78|13782.78|13862.97|13782.97|13862.16|13782.16|8
1725793740000|2024-09-08 11:09:00|13861.96|13781.96|13860.68|13780.68|13861.96|13781.96|13860.68|13780.68|8
1725793750000|2024-09-08 11:09:10|13860.46|13780.46|13860.45|13780.45|13860.66|13780.66|13860.16|13780.16|10
1725793760000|2024-09-08 11:09:20|13860.67|13780.67|13859.5|13779.5|13860.67|13780.67|13859.5|13779.5|9
1725793770000|2024-09-08 11:09:30|13859.3|13779.3|13858.84|13778.84|13859.3|13779.3|13857.96|13777.96|10
1725793780000|2024-09-08 11:09:40|13859.17|13779.17|13858.88|13778.88|13860.08|13780.08|13858.88|13778.88|9
1725793790000|2024-09-08 11:09:50|13858.41|13778.41|13858.37|13778.37|13858.51|13778.51|13858.2|13778.2|9
1725793800000|2024-09-08 11:10:00|13858.33|13778.33|13859.22|13779.22|13859.22|13779.22|13857.9|13777.9|9
1725793810000|2024-09-08 11:10:10|13859.26|13779.26|13860.71|13780.71|13860.71|13780.71|13859.26|13779.26|10
1725793820000|2024-09-08 11:10:20|13860.59|13780.59|13863.23|13783.23|13863.23|13783.23|13860.59|13780.59|10
1725793830000|2024-09-08 11:10:30|13863.35|13783.35|13862.35|13782.35|13863.51|13783.51|13862.35|13782.35|10
1725793840000|2024-09-08 11:10:40|13862.41|13782.41|13861.84|13781.84|13862.54|13782.54|13861.84|13781.84|9
1725793850000|2024-09-08 11:10:50|13861.92|13781.92|13861.71|13781.71|13862.78|13782.78|13861.71|13781.71|9
1725793860000|2024-09-08 11:11:00|13861.55|13781.55|13862.07|13782.07|13862.23|13782.23|13861.55|13781.55|8
1725793870000|2024-09-08 11:11:10|13862.03|13782.03|13863.32|13783.32|13863.32|13783.32|13861.69|13781.69|9
1725793880000|2024-09-08 11:11:20|13863.36|13783.36|13863.81|13783.81|13863.81|13783.81|13862.95|13782.95|7
1725793890000|2024-09-08 11:11:30|13863.82|13783.82|13864.82|13784.82|13864.82|13784.82|13863.82|13783.82|10
1725793900000|2024-09-08 11:11:40|13864.87|13784.87|13865.7|13785.7|13865.7|13785.7|13864.87|13784.87|9
1725793910000|2024-09-08 11:11:50|13865.43|13785.43|13865.3|13785.3|13865.8|13785.8|13865.3|13785.3|9
1725793920000|2024-09-08 11:12:00|13865.31|13785.31|13865.4|13785.4|13865.42|13785.42|13865.16|13785.16|7
1725793930000|2024-09-08 11:12:10|13865.23|13785.23|13865.84|13785.84|13865.84|13785.84|13865.23|13785.23|5
1725793940000|2024-09-08 11:12:20|13866.03|13786.03|13867.3|13787.3|13867.3|13787.3|13865.78|13785.78|10
1725793950000|2024-09-08 11:12:30|13867.34|13787.34|13867.48|13787.48|13867.5|13787.5|13866.9|13786.9|10
1725793960000|2024-09-08 11:12:40|13867.09|13787.09|13867.48|13787.48|13867.48|13787.48|13867.08|13787.08|9
1725793970000|2024-09-08 11:12:50|13867.5|13787.5|13866.92|13786.92|13867.5|13787.5|13866.5|13786.5|10
1725793980000|2024-09-08 11:13:00|13867.17|13787.17|13867.25|13787.25|13867.25|13787.25|13867.16|13787.16|6
1725793990000|2024-09-08 11:13:10|13867.65|13787.65|13866.31|13786.31|13867.66|13787.66|13866.31|13786.31|5
1725794000000|2024-09-08 11:13:20|13866.25|13786.25|13865.89|13785.89|13866.31|13786.31|13865.89|13785.89|10
1725794010000|2024-09-08 11:13:30|13865.88|13785.88|13866.82|13786.82|13866.82|13786.82|13865.68|13785.68|9
1725794020000|2024-09-08 11:13:40|13866.86|13786.86|13867.49|13787.49|13867.49|13787.49|13866.78|13786.78|8
1725794030000|2024-09-08 11:13:50|13867.58|13787.58|13866.75|13786.75|13867.67|13787.67|13866.75|13786.75|9
1725794040000|2024-09-08 11:14:00|13866.97|13786.97|13867.21|13787.21|13867.21|13787.21|13866.33|13786.33|9
1725794050000|2024-09-08 11:14:10|13867.18|13787.18|13869.73|13789.73|13870.13|13790.13|13867.18|13787.18|10
1725794060000|2024-09-08 11:14:20|13869.71|13789.71|13869.93|13789.93|13870.13|13790.13|13869.58|13789.58|10
1725794070000|2024-09-08 11:14:30|13869.96|13789.96|13871.75|13791.75|13871.77|13791.77|13869.72|13789.72|8
1725794080000|2024-09-08 11:14:40|13871.94|13791.94|13868.31|13788.31|13872.2|13792.2|13868.31|13788.31|8
1725794090000|2024-09-08 11:14:50|13868.33|13788.33|13868.31|13788.31|13868.33|13788.33|13867.89|13787.89|9
1725794100000|2024-09-08 11:15:00|13868.29|13788.29|13867.32|13787.32|13868.29|13788.29|13867.32|13787.32|8
1725794110000|2024-09-08 11:15:10|13867.19|13787.19|13865.5|13785.5|13867.19|13787.19|13865.47|13785.47|10
1725794120000|2024-09-08 11:15:20|13865.75|13785.75|13864.68|13784.68|13865.76|13785.76|13864.68|13784.68|8
1725794130000|2024-09-08 11:15:30|13864.67|13784.67|13863.7|13783.7|13864.99|13784.99|13863.7|13783.7|9
1725794140000|2024-09-08 11:15:40|13863.53|13783.53|13862.78|13782.78|13863.53|13783.53|13862.72|13782.72|9
1725794150000|2024-09-08 11:15:50|13862.72|13782.72|13861.94|13781.94|13862.86|13782.86|13861.94|13781.94|8
1725794160000|2024-09-08 11:16:00|13862.16|13782.16|13861.74|13781.74|13862.16|13782.16|13861.25|13781.25|8
1725794170000|2024-09-08 11:16:10|13861.72|13781.72|13860.28|13780.28|13861.73|13781.73|13860.28|13780.28|9
1725794180000|2024-09-08 11:16:20|13860.78|13780.78|13861.22|13781.22|13861.22|13781.22|13860.62|13780.62|8
1725794190000|2024-09-08 11:16:30|13861.28|13781.28|13861|13781|13861.49|13781.49|13861|13781|8
1725794200000|2024-09-08 11:16:40|13861.28|13781.28|13861.77|13781.77|13862.12|13782.12|13861.28|13781.28|8
1725794210000|2024-09-08 11:16:50|13861.86|13781.86|13862.26|13782.26|13862.26|13782.26|13861.66|13781.66|9
1725794220000|2024-09-08 11:17:00|13861.8|13781.8|13864.13|13784.13|13864.13|13784.13|13861.49|13781.49|10
1725794230000|2024-09-08 11:17:10|13864.11|13784.11|13864.97|13784.97|13865.36|13785.36|13864.11|13784.11|10
1725794240000|2024-09-08 11:17:20|13865.06|13785.06|13864.15|13784.15|13865.06|13785.06|13863.86|13783.86|10
1725794250000|2024-09-08 11:17:30|13864.79|13784.79|13864.68|13784.68|13864.86|13784.86|13864.5|13784.5|8
1725794260000|2024-09-08 11:17:40|13864.84|13784.84|13863.9|13783.9|13864.87|13784.87|13863.9|13783.9|10
1725794270000|2024-09-08 11:17:50|13864.1|13784.1|13865.37|13785.37|13865.76|13785.76|13864.1|13784.1|10
1725794280000|2024-09-08 11:18:00|13865.14|13785.14|13865.99|13785.99|13865.99|13785.99|13865.14|13785.14|8
1725794290000|2024-09-08 11:18:10|13866.02|13786.02|13866.43|13786.43|13866.43|13786.43|13865.89|13785.89|10
1725794300000|2024-09-08 11:18:20|13866.4|13786.4|13865.61|13785.61|13866.4|13786.4|13865.61|13785.61|9
1725794310000|2024-09-08 11:18:30|13865.67|13785.67|13865.66|13785.66|13865.89|13785.89|13865.4|13785.4|10
1725794320000|2024-09-08 11:18:40|13865.61|13785.61|13866.17|13786.17|13866.83|13786.83|13865.61|13785.61|6
1725794330000|2024-09-08 11:18:50|13866.13|13786.13|13866.31|13786.31|13866.59|13786.59|13866.13|13786.13|9
1725794340000|2024-09-08 11:19:00|13865.99|13785.99|13867.07|13787.07|13867.09|13787.09|13865|13785|9
1725794350000|2024-09-08 11:19:10|13867.16|13787.16|13867.1|13787.1|13867.28|13787.28|13866.89|13786.89|10
1725794360000|2024-09-08 11:19:20|13866.66|13786.66|13863.17|13783.17|13866.66|13786.66|13863.17|13783.17|8
1725794370000|2024-09-08 11:19:30|13863.75|13783.75|13863.41|13783.41|13863.75|13783.75|13862.91|13782.91|8
1725794380000|2024-09-08 11:19:40|13863.63|13783.63|13862.57|13782.57|13863.63|13783.63|13862.57|13782.57|9
1725794390000|2024-09-08 11:19:50|13862.54|13782.54|13862.74|13782.74|13863.31|13783.31|13862.32|13782.32|9
1725794400000|2024-09-08 11:20:00|13862.63|13782.63|13862.59|13782.59|13862.91|13782.91|13862.32|13782.32|10
1725794410000|2024-09-08 11:20:10|13862.44|13782.44|13862.15|13782.15|13862.46|13782.46|13862.07|13782.07|9
1725794420000|2024-09-08 11:20:20|13862.2|13782.2|13861.48|13781.48|13862.2|13782.2|13861.43|13781.43|8
1725794430000|2024-09-08 11:20:30|13861.5|13781.5|13861.16|13781.16|13861.52|13781.52|13860.86|13780.86|9
1725794440000|2024-09-08 11:20:40|13861.84|13781.84|13861.56|13781.56|13862.33|13782.33|13861.27|13781.27|10
1725794450000|2024-09-08 11:20:50|13861.83|13781.83|13862.04|13782.04|13862.63|13782.63|13861.83|13781.83|10
1725794460000|2024-09-08 11:21:00|13861.99|13781.99|13862.97|13782.97|13862.97|13782.97|13861.98|13781.98|10
1725794470000|2024-09-08 11:21:10|13863.55|13783.55|13865|13785|13865|13785|13863.51|13783.51|10
1725794480000|2024-09-08 11:21:20|13864.96|13784.96|13863.92|13783.92|13864.96|13784.96|13863.04|13783.04|10
1725794490000|2024-09-08 11:21:30|13864.13|13784.13|13863.82|13783.82|13864.34|13784.34|13863.69|13783.69|10
1725794500000|2024-09-08 11:21:40|13863.85|13783.85|13859.9|13779.9|13863.87|13783.87|13859.9|13779.9|10
1725794510000|2024-09-08 11:21:50|13859.97|13779.97|13858.96|13778.96|13859.97|13779.97|13858.81|13778.81|8
1725794520000|2024-09-08 11:22:00|13858.84|13778.84|13857.95|13777.95|13858.86|13778.86|13857.95|13777.95|9
1725794530000|2024-09-08 11:22:10|13857.66|13777.66|13856.76|13776.76|13858.01|13778.01|13856.7|13776.7|10
1725794540000|2024-09-08 11:22:20|13856.26|13776.26|13856.14|13776.14|13856.62|13776.62|13856.14|13776.14|10
1725794550000|2024-09-08 11:22:30|13856.2|13776.2|13854.64|13774.64|13856.41|13776.41|13854.64|13774.64|10
1725794560000|2024-09-08 11:22:40|13854.38|13774.38|13854.81|13774.81|13854.81|13774.81|13853.93|13773.93|10
1725794570000|2024-09-08 11:22:50|13854.57|13774.57|13854.45|13774.45|13854.74|13774.74|13853.98|13773.98|8
1725794580000|2024-09-08 11:23:00|13854.14|13774.14|13853.6|13773.6|13854.14|13774.14|13852.86|13772.86|10
1725794590000|2024-09-08 11:23:10|13853.62|13773.62|13852.74|13772.74|13853.65|13773.65|13852.74|13772.74|9
1725794600000|2024-09-08 11:23:20|13852.63|13772.63|13851.92|13771.92|13852.88|13772.88|13851.92|13771.92|10
1725794610000|2024-09-08 11:23:30|13851.91|13771.91|13851.39|13771.39|13852.82|13772.82|13851.39|13771.39|9
1725794620000|2024-09-08 11:23:40|13850.96|13770.96|13851.3|13771.3|13851.3|13771.3|13850.62|13770.62|6
1725794630000|2024-09-08 11:23:50|13851.03|13771.03|13851.37|13771.37|13851.39|13771.39|13851.02|13771.02|7
1725794640000|2024-09-08 11:24:00|13851.39|13771.39|13851.14|13771.14|13851.39|13771.39|13850.88|13770.88|7
1725794650000|2024-09-08 11:24:10|13851.2|13771.2|13850.62|13770.62|13851.2|13771.2|13850.31|13770.31|8
1725794660000|2024-09-08 11:24:20|13850.41|13770.41|13848.39|13768.39|13850.41|13770.41|13848.39|13768.39|9
1725794670000|2024-09-08 11:24:30|13848.59|13768.59|13848.09|13768.09|13848.94|13768.94|13848.08|13768.08|8
1725794680000|2024-09-08 11:24:40|13848.6|13768.6|13848.19|13768.19|13848.6|13768.6|13848.19|13768.19|8
1725794690000|2024-09-08 11:24:50|13847.63|13767.63|13846.89|13766.89|13847.63|13767.63|13846.89|13766.89|6
1725794700000|2024-09-08 11:25:00|13846.78|13766.78|13847.66|13767.66|13847.66|13767.66|13846.78|13766.78|8
1725794710000|2024-09-08 11:25:10|13847.68|13767.68|13848.17|13768.17|13848.17|13768.17|13847.25|13767.25|7
1725794720000|2024-09-08 11:25:20|13848.07|13768.07|13848.74|13768.74|13848.76|13768.76|13848.07|13768.07|5
1725794730000|2024-09-08 11:25:30|13848.59|13768.59|13847.8|13767.8|13848.59|13768.59|13847.6|13767.6|9
1725794740000|2024-09-08 11:25:40|13848.72|13768.72|13848.06|13768.06|13848.72|13768.72|13847.67|13767.67|9
1725794750000|2024-09-08 11:25:50|13848.32|13768.32|13846.03|13766.03|13848.32|13768.32|13846.03|13766.03|8
1725794760000|2024-09-08 11:26:00|13845.94|13765.94|13845.64|13765.64|13846.33|13766.33|13845.64|13765.64|9
1725794770000|2024-09-08 11:26:10|13845.57|13765.57|13845.94|13765.94|13846.17|13766.17|13845.57|13765.57|9
1725794780000|2024-09-08 11:26:20|13845.93|13765.93|13846.01|13766.01|13846.01|13766.01|13845.12|13765.12|7
1725794790000|2024-09-08 11:26:30|13845.97|13765.97|13845.95|13765.95|13846.03|13766.03|13845.16|13765.16|8
1725794800000|2024-09-08 11:26:40|13845.91|13765.91|13843.65|13763.65|13845.91|13765.91|13843.65|13763.65|9
1725794810000|2024-09-08 11:26:50|13843.47|13763.47|13842.57|13762.57|13844.16|13764.16|13842.57|13762.57|9
1725794820000|2024-09-08 11:27:00|13843.65|13763.65|13843.39|13763.39|13843.79|13763.79|13843.39|13763.39|10
1725794830000|2024-09-08 11:27:10|13843.41|13763.41|13843.35|13763.35|13843.8|13763.8|13843.32|13763.32|4
1725794840000|2024-09-08 11:27:20|13843.33|13763.33|13844.57|13764.57|13844.57|13764.57|13843.33|13763.33|6
1725794850000|2024-09-08 11:27:30|13844.99|13764.99|13845.26|13765.26|13845.26|13765.26|13844.86|13764.86|6
1725794860000|2024-09-08 11:27:40|13845.34|13765.34|13844.43|13764.43|13845.34|13765.34|13844.01|13764.01|8
1725794870000|2024-09-08 11:27:50|13844.28|13764.28|13844.08|13764.08|13844.42|13764.42|13844.06|13764.06|7
1725794880000|2024-09-08 11:28:00|13844.85|13764.85|13844.37|13764.37|13844.85|13764.85|13843.66|13763.66|8
1725794890000|2024-09-08 11:28:10|13844.33|13764.33|13843.62|13763.62|13844.33|13764.33|13843.62|13763.62|10
1725794900000|2024-09-08 11:28:20|13843.69|13763.69|13845.17|13765.17|13845.17|13765.17|13843.69|13763.69|10
1725794910000|2024-09-08 11:28:30|13845.24|13765.24|13845.56|13765.56|13846.04|13766.04|13845.19|13765.19|10
1725794920000|2024-09-08 11:28:40|13845.48|13765.48|13844.95|13764.95|13845.48|13765.48|13844.58|13764.58|7
1725794930000|2024-09-08 11:28:50|13844.93|13764.93|13841.51|13761.51|13844.93|13764.93|13841.51|13761.51|10
1725794940000|2024-09-08 11:29:00|13841.65|13761.65|13839.55|13759.55|13841.65|13761.65|13839.55|13759.55|10
1725794950000|2024-09-08 11:29:10|13839.59|13759.59|13839.29|13759.29|13839.6|13759.6|13838.88|13758.88|10
1725794960000|2024-09-08 11:29:20|13839.22|13759.22|13838.88|13758.88|13839.28|13759.28|13838.88|13758.88|9
1725794970000|2024-09-08 11:29:30|13839.64|13759.64|13840.26|13760.26|13840.26|13760.26|13839.64|13759.64|9
1725794980000|2024-09-08 11:29:40|13840.31|13760.31|13841.48|13761.48|13841.54|13761.54|13840.31|13760.31|10
1725794990000|2024-09-08 11:29:50|13841.55|13761.55|13841.55|13761.55|13841.78|13761.78|13840.97|13760.97|8
1725795000000|2024-09-08 11:30:00|13840.75|13760.75|13842.9|13762.9|13842.9|13762.9|13840.6|13760.6|10
1725795010000|2024-09-08 11:30:10|13842.7|13762.7|13843.18|13763.18|13843.19|13763.19|13842.19|13762.19|9
1725795020000|2024-09-08 11:30:20|13843.01|13763.01|13840.41|13760.41|13843.04|13763.04|13840.41|13760.41|9
1725795030000|2024-09-08 11:30:30|13840.33|13760.33|13840.24|13760.24|13841.18|13761.18|13840.23|13760.23|9
1725795040000|2024-09-08 11:30:40|13840.26|13760.26|13840.56|13760.56|13841.03|13761.03|13840.26|13760.26|8
1725795050000|2024-09-08 11:30:50|13841.42|13761.42|13843.02|13763.02|13843.02|13763.02|13841.42|13761.42|8
1725795060000|2024-09-08 11:31:00|13842.81|13762.81|13843.26|13763.26|13843.6|13763.6|13842.81|13762.81|8
1725795070000|2024-09-08 11:31:10|13843.34|13763.34|13845.01|13765.01|13845.01|13765.01|13843.34|13763.34|10
1725795080000|2024-09-08 11:31:20|13845.82|13765.82|13848.28|13768.28|13848.28|13768.28|13845.82|13765.82|10
1725795090000|2024-09-08 11:31:30|13848.44|13768.44|13849.43|13769.43|13849.43|13769.43|13847.85|13767.85|10
1725795100000|2024-09-08 11:31:40|13849.52|13769.52|13849.34|13769.34|13849.7|13769.7|13849.26|13769.26|9
1725795110000|2024-09-08 11:31:50|13849.19|13769.19|13850.32|13770.32|13850.32|13770.32|13849.19|13769.19|10
1725795120000|2024-09-08 11:32:00|13851.31|13771.31|13852.15|13772.15|13852.15|13772.15|13851.31|13771.31|8
1725795130000|2024-09-08 11:32:10|13851.88|13771.88|13851.44|13771.44|13851.88|13771.88|13851.42|13771.42|9
1725795140000|2024-09-08 11:32:20|13851.35|13771.35|13851.79|13771.79|13852.02|13772.02|13851.33|13771.33|8
1725795150000|2024-09-08 11:32:30|13851.76|13771.76|13852.87|13772.87|13852.87|13772.87|13851.25|13771.25|10
1725795160000|2024-09-08 11:32:40|13852.66|13772.66|13853.04|13773.04|13853.04|13773.04|13852.42|13772.42|7
1725795170000|2024-09-08 11:32:50|13853.32|13773.32|13854.95|13774.95|13854.95|13774.95|13853.32|13773.32|10
1725795180000|2024-09-08 11:33:00|13854.82|13774.82|13856.02|13776.02|13856.02|13776.02|13854.82|13774.82|10
1725795190000|2024-09-08 11:33:10|13856.79|13776.79|13857.82|13777.82|13857.89|13777.89|13856.72|13776.72|9
1725795200000|2024-09-08 11:33:20|13858.02|13778.02|13856.37|13776.37|13858.02|13778.02|13856.37|13776.37|10
1725795210000|2024-09-08 11:33:30|13856.77|13776.77|13857.41|13777.41|13858.12|13778.12|13856.77|13776.77|9
1725795220000|2024-09-08 11:33:40|13857.34|13777.34|13857.7|13777.7|13857.7|13777.7|13857.07|13777.07|8
1725795230000|2024-09-08 11:33:50|13857.63|13777.63|13858.07|13778.07|13858.07|13778.07|13857.15|13777.15|9
1725795240000|2024-09-08 11:34:00|13858.06|13778.06|13857.47|13777.47|13858.13|13778.13|13857.47|13777.47|10
1725795250000|2024-09-08 11:34:10|13857.98|13777.98|13858.62|13778.62|13858.62|13778.62|13857.83|13777.83|8
1725795260000|2024-09-08 11:34:20|13858.69|13778.69|13860.79|13780.79|13860.79|13780.79|13858.69|13778.69|10
1725795270000|2024-09-08 11:34:30|13861.05|13781.05|13861.55|13781.55|13862.04|13782.04|13861.05|13781.05|9
1725795280000|2024-09-08 11:34:40|13861.77|13781.77|13862.47|13782.47|13862.84|13782.84|13861.77|13781.77|5
1725795290000|2024-09-08 11:34:50|13862.01|13782.01|13861.89|13781.89|13862.22|13782.22|13861.89|13781.89|8
1725795300000|2024-09-08 11:35:00|13861.66|13781.66|13861.25|13781.25|13861.66|13781.66|13860.96|13780.96|9
1725795310000|2024-09-08 11:35:10|13861.26|13781.26|13860.25|13780.25|13861.26|13781.26|13860.25|13780.25|10
1725795320000|2024-09-08 11:35:20|13860.16|13780.16|13859.69|13779.69|13860.16|13780.16|13859.66|13779.66|8
1725795330000|2024-09-08 11:35:30|13860.32|13780.32|13864.14|13784.14|13864.14|13784.14|13860.32|13780.32|9
1725795340000|2024-09-08 11:35:40|13864.15|13784.15|13863.96|13783.96|13864.44|13784.44|13863.92|13783.92|10
1725795350000|2024-09-08 11:35:50|13863.99|13783.99|13860.83|13780.83|13864.07|13784.07|13860.83|13780.83|10
1725795360000|2024-09-08 11:36:00|13860.67|13780.67|13860.39|13780.39|13860.81|13780.81|13860.39|13780.39|9
1725795370000|2024-09-08 11:36:10|13860.38|13780.38|13860.89|13780.89|13860.9|13780.9|13860.26|13780.26|9
1725795380000|2024-09-08 11:36:20|13860.88|13780.88|13860.07|13780.07|13860.88|13780.88|13859.79|13779.79|10
1725795390000|2024-09-08 11:36:30|13859.96|13779.96|13858.64|13778.64|13860.52|13780.52|13858.64|13778.64|10
1725795400000|2024-09-08 11:36:40|13858.4|13778.4|13856.54|13776.54|13858.4|13778.4|13856.33|13776.33|10
1725795410000|2024-09-08 11:36:50|13856.3|13776.3|13855.22|13775.22|13856.3|13776.3|13855.22|13775.22|9
1725795420000|2024-09-08 11:37:00|13855.14|13775.14|13854.25|13774.25|13855.21|13775.21|13853.94|13773.94|10
1725795430000|2024-09-08 11:37:10|13853.93|13773.93|13853.36|13773.36|13854.16|13774.16|13853.36|13773.36|10
1725795440000|2024-09-08 11:37:20|13853.35|13773.35|13854.11|13774.11|13854.19|13774.19|13853.1|13773.1|10
1725795450000|2024-09-08 11:37:30|13853.44|13773.44|13852.34|13772.34|13854.14|13774.14|13852.34|13772.34|9
1725795460000|2024-09-08 11:37:40|13852.31|13772.31|13850.04|13770.04|13852.31|13772.31|13849.87|13769.87|10
1725795470000|2024-09-08 11:37:50|13849.73|13769.73|13848.63|13768.63|13849.73|13769.73|13848.63|13768.63|10
1725795480000|2024-09-08 11:38:00|13848.39|13768.39|13846.2|13766.2|13848.39|13768.39|13846.2|13766.2|9
1725795490000|2024-09-08 11:38:10|13846.13|13766.13|13843.99|13763.99|13846.13|13766.13|13843.99|13763.99|8
1725795500000|2024-09-08 11:38:20|13843.97|13763.97|13844.16|13764.16|13844.56|13764.56|13843.97|13763.97|8
1725795510000|2024-09-08 11:38:30|13844.09|13764.09|13843.47|13763.47|13844.09|13764.09|13843.47|13763.47|10
1725795520000|2024-09-08 11:38:40|13843.26|13763.26|13844.15|13764.15|13844.17|13764.17|13843.14|13763.14|9
1725795530000|2024-09-08 11:38:50|13844.23|13764.23|13843.92|13763.92|13844.23|13764.23|13843.33|13763.33|8
1725795540000|2024-09-08 11:39:00|13843.96|13763.96|13841.21|13761.21|13843.96|13763.96|13841.21|13761.21|9
1725795550000|2024-09-08 11:39:10|13841.29|13761.29|13840.4|13760.4|13841.52|13761.52|13840.36|13760.36|10
1725795560000|2024-09-08 11:39:20|13840.25|13760.25|13840.13|13760.13|13840.95|13760.95|13840.13|13760.13|9
1725795570000|2024-09-08 11:39:30|13839.42|13759.42|13836.68|13756.68|13839.9|13759.9|13836.5|13756.5|10
1725795580000|2024-09-08 11:39:40|13836.2|13756.2|13833.83|13753.83|13836.28|13756.28|13833.83|13753.83|9
1725795590000|2024-09-08 11:39:50|13833.54|13753.54|13832.44|13752.44|13833.54|13753.54|13831.77|13751.77|10
1725795600000|2024-09-08 11:40:00|13832.43|13752.43|13832.67|13752.67|13833.56|13753.56|13832.23|13752.23|10
1725795610000|2024-09-08 11:40:10|13832.65|13752.65|13829.73|13749.73|13832.83|13752.83|13829.73|13749.73|10
1725795620000|2024-09-08 11:40:20|13830.05|13750.05|13831.21|13751.21|13831.21|13751.21|13829.52|13749.52|10
1725795630000|2024-09-08 11:40:30|13830.46|13750.46|13829.77|13749.77|13830.76|13750.76|13829.77|13749.77|10
1725795640000|2024-09-08 11:40:40|13829.71|13749.71|13830.19|13750.19|13830.62|13750.62|13829.71|13749.71|8
1725795650000|2024-09-08 11:40:50|13830.21|13750.21|13829.73|13749.73|13830.21|13750.21|13829.2|13749.2|9
1725795660000|2024-09-08 11:41:00|13829.74|13749.74|13829.42|13749.42|13829.74|13749.74|13829.01|13749.01|9
1725795670000|2024-09-08 11:41:10|13829.34|13749.34|13828.78|13748.78|13829.45|13749.45|13828.72|13748.72|9
1725795680000|2024-09-08 11:41:20|13829.62|13749.62|13828.09|13748.09|13829.82|13749.82|13828.09|13748.09|8
1725795690000|2024-09-08 11:41:30|13828.74|13748.74|13828.08|13748.08|13828.74|13748.74|13828.08|13748.08|9
1725795700000|2024-09-08 11:41:40|13827.96|13747.96|13827.22|13747.22|13828.2|13748.2|13827.22|13747.22|10
1725795710000|2024-09-08 11:41:50|13827.17|13747.17|13827.14|13747.14|13827.43|13747.43|13826.94|13746.94|8
1725795720000|2024-09-08 11:42:00|13827.15|13747.15|13827.09|13747.09|13827.15|13747.15|13826.51|13746.51|8
1725795730000|2024-09-08 11:42:10|13826.76|13746.76|13826.45|13746.45|13826.76|13746.76|13826.16|13746.16|9
1725795740000|2024-09-08 11:42:20|13826.54|13746.54|13826.86|13746.86|13826.86|13746.86|13826.33|13746.33|10
1725795750000|2024-09-08 11:42:30|13826.97|13746.97|13828.52|13748.52|13828.52|13748.52|13826.97|13746.97|10
1725795760000|2024-09-08 11:42:40|13828.89|13748.89|13829.25|13749.25|13829.35|13749.35|13828.89|13748.89|8
1725795770000|2024-09-08 11:42:50|13829.26|13749.26|13830.19|13750.19|13830.55|13750.55|13829.2|13749.2|7
1725795780000|2024-09-08 11:43:00|13830.23|13750.23|13830.74|13750.74|13830.85|13750.85|13830.23|13750.23|10
1725795790000|2024-09-08 11:43:10|13830.86|13750.86|13830.52|13750.52|13830.97|13750.97|13830.22|13750.22|10
1725795800000|2024-09-08 11:43:20|13830.61|13750.61|13831.08|13751.08|13831.16|13751.16|13830.19|13750.19|10
1725795810000|2024-09-08 11:43:30|13831.24|13751.24|13831.17|13751.17|13832.17|13752.17|13831.17|13751.17|9
1725795820000|2024-09-08 11:43:40|13831.88|13751.88|13831.88|13751.88|13832.18|13752.18|13831.88|13751.88|9
1725795830000|2024-09-08 11:43:50|13832.26|13752.26|13832.01|13752.01|13832.73|13752.73|13832.01|13752.01|10
1725795840000|2024-09-08 11:44:00|13832.13|13752.13|13833.18|13753.18|13833.34|13753.34|13831.91|13751.91|9
1725795850000|2024-09-08 11:44:10|13833.25|13753.25|13834.58|13754.58|13834.58|13754.58|13833.12|13753.12|10
1725795860000|2024-09-08 11:44:20|13834.6|13754.6|13833.96|13753.96|13834.79|13754.79|13833.96|13753.96|9
1725795870000|2024-09-08 11:44:30|13833.55|13753.55|13833.7|13753.7|13833.77|13753.77|13832.97|13752.97|10
1725795880000|2024-09-08 11:44:40|13833.76|13753.76|13836.03|13756.03|13836.03|13756.03|13833.62|13753.62|10
1725795890000|2024-09-08 11:44:50|13837.17|13757.17|13837.13|13757.13|13837.7|13757.7|13837.13|13757.13|9
1725795900000|2024-09-08 11:45:00|13837.36|13757.36|13836.81|13756.81|13837.36|13757.36|13836.81|13756.81|5
1725795910000|2024-09-08 11:45:10|13836.28|13756.28|13836.59|13756.59|13837.48|13757.48|13836.28|13756.28|9
1725795920000|2024-09-08 11:45:20|13836.49|13756.49|13836.76|13756.76|13837.02|13757.02|13836.49|13756.49|9
1725795930000|2024-09-08 11:45:30|13836.96|13756.96|13836.88|13756.88|13836.96|13756.96|13836.29|13756.29|10
1725795940000|2024-09-08 11:45:40|13837.06|13757.06|13835.92|13755.92|13837.06|13757.06|13835.92|13755.92|7
1725795950000|2024-09-08 11:45:50|13836.11|13756.11|13834.95|13754.95|13836.11|13756.11|13834.95|13754.95|7
1725795960000|2024-09-08 11:46:00|13835.35|13755.35|13835.63|13755.63|13835.64|13755.64|13834.92|13754.92|8
1725795970000|2024-09-08 11:46:10|13836.11|13756.11|13837.57|13757.57|13837.9|13757.9|13835.98|13755.98|10
1725795980000|2024-09-08 11:46:20|13837.68|13757.68|13840.1|13760.1|13840.22|13760.22|13837.55|13757.55|10
1725795990000|2024-09-08 11:46:30|13840.59|13760.59|13841.9|13761.9|13842.06|13762.06|13840.59|13760.59|10
1725796000000|2024-09-08 11:46:40|13842.19|13762.19|13842.84|13762.84|13842.84|13762.84|13842.01|13762.01|9
1725796010000|2024-09-08 11:46:50|13842.57|13762.57|13843.05|13763.05|13843.05|13763.05|13842.57|13762.57|5
1725796020000|2024-09-08 11:47:00|13843.39|13763.39|13843.52|13763.52|13843.52|13763.52|13842.92|13762.92|10
1725796030000|2024-09-08 11:47:10|13844.2|13764.2|13844.7|13764.7|13844.7|13764.7|13843.86|13763.86|10
1725796040000|2024-09-08 11:47:20|13844.43|13764.43|13844.64|13764.64|13845.16|13765.16|13844.32|13764.32|10
1725796050000|2024-09-08 11:47:30|13844.65|13764.65|13845.19|13765.19|13845.83|13765.83|13844.65|13764.65|8
1725796060000|2024-09-08 11:47:40|13844.3|13764.3|13844.08|13764.08|13844.3|13764.3|13843.61|13763.61|10
1725796070000|2024-09-08 11:47:50|13844.25|13764.25|13843.64|13763.64|13844.25|13764.25|13843.48|13763.48|9
1725796080000|2024-09-08 11:48:00|13843.6|13763.6|13844.04|13764.04|13844.43|13764.43|13843.49|13763.49|10
1725796090000|2024-09-08 11:48:10|13844.09|13764.09|13845.15|13765.15|13845.15|13765.15|13844.09|13764.09|10
1725796100000|2024-09-08 11:48:20|13845.54|13765.54|13845.54|13765.54|13845.74|13765.74|13845.35|13765.35|10
1725796110000|2024-09-08 11:48:30|13846.05|13766.05|13846.17|13766.17|13846.92|13766.92|13846.05|13766.05|9
1725796120000|2024-09-08 11:48:40|13846.38|13766.38|13845.46|13765.46|13846.75|13766.75|13845.46|13765.46|9
1725796130000|2024-09-08 11:48:50|13845.45|13765.45|13845.65|13765.65|13846.11|13766.11|13845.45|13765.45|6
1725796140000|2024-09-08 11:49:00|13845.63|13765.63|13844.23|13764.23|13845.63|13765.63|13844.23|13764.23|9
1725796150000|2024-09-08 11:49:10|13843.92|13763.92|13843.55|13763.55|13843.92|13763.92|13843.08|13763.08|10
1725796160000|2024-09-08 11:49:20|13843.54|13763.54|13842.24|13762.24|13843.56|13763.56|13842.24|13762.24|8
1725796170000|2024-09-08 11:49:30|13842.28|13762.28|13842.57|13762.57|13842.94|13762.94|13842.28|13762.28|10
1725796180000|2024-09-08 11:49:40|13842.63|13762.63|13840.34|13760.34|13842.63|13762.63|13840.34|13760.34|9
1725796190000|2024-09-08 11:49:50|13840.15|13760.15|13839.46|13759.46|13840.15|13760.15|13839.33|13759.33|10
1725796200000|2024-09-08 11:50:00|13838.99|13758.99|13839.26|13759.26|13839.44|13759.44|13838.7|13758.7|8
1725796210000|2024-09-08 11:50:10|13839.17|13759.17|13839.99|13759.99|13839.99|13759.99|13838.66|13758.66|9
1725796220000|2024-09-08 11:50:20|13840.29|13760.29|13839.7|13759.7|13840.57|13760.57|13839.7|13759.7|9
1725796230000|2024-09-08 11:50:30|13839.49|13759.49|13835.91|13755.91|13839.49|13759.49|13835.91|13755.91|10
1725796240000|2024-09-08 11:50:40|13835.65|13755.65|13835.12|13755.12|13836.13|13756.13|13835.06|13755.06|10
1725796250000|2024-09-08 11:50:50|13835.67|13755.67|13836.05|13756.05|13836.05|13756.05|13835.6|13755.6|9
1725796260000|2024-09-08 11:51:00|13835.77|13755.77|13836.14|13756.14|13836.44|13756.44|13835.77|13755.77|9
1725796270000|2024-09-08 11:51:10|13836.66|13756.66|13836.53|13756.53|13836.68|13756.68|13835.76|13755.76|10
1725796280000|2024-09-08 11:51:20|13836.77|13756.77|13837.09|13757.09|13837.44|13757.44|13836.77|13756.77|9
1725796290000|2024-09-08 11:51:30|13837.11|13757.11|13836.98|13756.98|13837.76|13757.76|13836.03|13756.03|10
1725796300000|2024-09-08 11:51:40|13836.84|13756.84|13836.72|13756.72|13837.11|13757.11|13836.72|13756.72|10
1725796310000|2024-09-08 11:51:50|13836.58|13756.58|13834.75|13754.75|13836.58|13756.58|13834.75|13754.75|10
1725796320000|2024-09-08 11:52:00|13834.86|13754.86|13833.74|13753.74|13834.86|13754.86|13833.68|13753.68|10
1725796330000|2024-09-08 11:52:10|13833.45|13753.45|13833.28|13753.28|13833.45|13753.45|13833.03|13753.03|10
1725796340000|2024-09-08 11:52:20|13833.29|13753.29|13833.52|13753.52|13834.01|13754.01|13832.77|13752.77|10
1725796350000|2024-09-08 11:52:30|13833.47|13753.47|13833.38|13753.38|13833.55|13753.55|13833|13753|9
1725796360000|2024-09-08 11:52:40|13833.21|13753.21|13830.49|13750.49|13833.21|13753.21|13830.27|13750.27|10
1725796370000|2024-09-08 11:52:50|13830.45|13750.45|13829.54|13749.54|13830.45|13750.45|13829.48|13749.48|9
1725796380000|2024-09-08 11:53:00|13830.05|13750.05|13828.96|13748.96|13830.48|13750.48|13828.96|13748.96|10
1725796390000|2024-09-08 11:53:10|13828.88|13748.88|13828.96|13748.96|13829.04|13749.04|13828.75|13748.75|9
1725796400000|2024-09-08 11:53:20|13828.77|13748.77|13828.79|13748.79|13829.25|13749.25|13827.97|13747.97|9
1725796410000|2024-09-08 11:53:30|13828.77|13748.77|13829.05|13749.05|13829.07|13749.07|13828.26|13748.26|8
1725796420000|2024-09-08 11:53:40|13829.04|13749.04|13823.97|13743.97|13829.04|13749.04|13823.81|13743.81|10
1725796430000|2024-09-08 11:53:50|13824.17|13744.17|13824.14|13744.14|13824.17|13744.17|13822.9|13742.9|10
1725796440000|2024-09-08 11:54:00|13824.27|13744.27|13824.18|13744.18|13824.73|13744.73|13824.16|13744.16|9
1725796450000|2024-09-08 11:54:10|13824.31|13744.31|13824.49|13744.49|13825.45|13745.45|13824.31|13744.31|9
1725796460000|2024-09-08 11:54:20|13824.25|13744.25|13823.55|13743.55|13824.49|13744.49|13823.48|13743.48|10
1725796470000|2024-09-08 11:54:30|13823.54|13743.54|13824.87|13744.87|13824.87|13744.87|13823.54|13743.54|9
1725796480000|2024-09-08 11:54:40|13825.16|13745.16|13826.23|13746.23|13826.33|13746.33|13825.15|13745.15|10
1725796490000|2024-09-08 11:54:50|13826.17|13746.17|13826.33|13746.33|13826.33|13746.33|13825.82|13745.82|6
1725796500000|2024-09-08 11:55:00|13826.16|13746.16|13826.21|13746.21|13826.28|13746.28|13825.78|13745.78|5
1725796510000|2024-09-08 11:55:10|13826.16|13746.16|13825.95|13745.95|13826.53|13746.53|13825.95|13745.95|10
1725796520000|2024-09-08 11:55:20|13826.03|13746.03|13825.29|13745.29|13826.2|13746.2|13825.28|13745.28|8
1725796530000|2024-09-08 11:55:30|13825.28|13745.28|13826.55|13746.55|13826.55|13746.55|13825.28|13745.28|8
1725796540000|2024-09-08 11:55:40|13826.48|13746.48|13826.64|13746.64|13826.64|13746.64|13826.22|13746.22|9
1725796550000|2024-09-08 11:55:50|13826.74|13746.74|13827.05|13747.05|13827.05|13747.05|13826.15|13746.15|9
1725796560000|2024-09-08 11:56:00|13827.09|13747.09|13826.93|13746.93|13827.54|13747.54|13826.67|13746.67|10
1725796570000|2024-09-08 11:56:10|13827.29|13747.29|13827.58|13747.58|13827.58|13747.58|13827.09|13747.09|8
1725796580000|2024-09-08 11:56:20|13826.96|13746.96|13825.74|13745.74|13826.96|13746.96|13825.74|13745.74|10
1725796590000|2024-09-08 11:56:30|13825.86|13745.86|13825.73|13745.73|13826.23|13746.23|13825.73|13745.73|7
1725796600000|2024-09-08 11:56:40|13825.45|13745.45|13823.65|13743.65|13825.91|13745.91|13823.65|13743.65|9
1725796610000|2024-09-08 11:56:50|13823.72|13743.72|13824.02|13744.02|13824.02|13744.02|13823.42|13743.42|8
1725796620000|2024-09-08 11:57:00|13824.94|13744.94|13823.6|13743.6|13824.94|13744.94|13823.12|13743.12|10
1725796630000|2024-09-08 11:57:10|13823.78|13743.78|13824.74|13744.74|13824.74|13744.74|13823.78|13743.78|10
1725796640000|2024-09-08 11:57:20|13824.73|13744.73|13826.08|13746.08|13826.08|13746.08|13824.68|13744.68|9
1725796650000|2024-09-08 11:57:30|13826.35|13746.35|13826.11|13746.11|13826.48|13746.48|13826.11|13746.11|8
1725796660000|2024-09-08 11:57:40|13826.13|13746.13|13827.79|13747.79|13827.93|13747.93|13826|13746|10
1725796670000|2024-09-08 11:57:50|13827.88|13747.88|13828.15|13748.15|13828.22|13748.22|13827.88|13747.88|7
1725796680000|2024-09-08 11:58:00|13828.14|13748.14|13828.46|13748.46|13828.5|13748.5|13828.11|13748.11|10
1725796690000|2024-09-08 11:58:10|13828.45|13748.45|13828|13748|13828.45|13748.45|13827.97|13747.97|8
1725796700000|2024-09-08 11:58:20|13828.2|13748.2|13827.78|13747.78|13828.39|13748.39|13827.68|13747.68|10
1725796710000|2024-09-08 11:58:30|13828.26|13748.26|13827.98|13747.98|13828.29|13748.29|13827.46|13747.46|10
1725796720000|2024-09-08 11:58:40|13827.78|13747.78|13826.85|13746.85|13827.78|13747.78|13826.85|13746.85|8
1725796730000|2024-09-08 11:58:50|13826.87|13746.87|13827.06|13747.06|13827.41|13747.41|13826.87|13746.87|7
1725796740000|2024-09-08 11:59:00|13827|13747|13827.14|13747.14|13827.68|13747.68|13826.98|13746.98|9
1725796750000|2024-09-08 11:59:10|13827.01|13747.01|13826.54|13746.54|13827.01|13747.01|13826.35|13746.35|9
1725796760000|2024-09-08 11:59:20|13826.8|13746.8|13826.19|13746.19|13827.03|13747.03|13826.19|13746.19|10
1725796770000|2024-09-08 11:59:30|13826.44|13746.44|13825.64|13745.64|13826.44|13746.44|13825.38|13745.38|9
1725796780000|2024-09-08 11:59:40|13825.69|13745.69|13825.39|13745.39|13825.69|13745.69|13825.12|13745.12|7
1725796790000|2024-09-08 11:59:50|13825.27|13745.27|13823.86|13743.86|13825.27|13745.27|13823.33|13743.33|9
1725796800000|2024-09-08 12:00:00|13823.9|13743.9|13824.26|13744.26|13824.62|13744.62|13823.85|13743.85|9
1725796810000|2024-09-08 12:00:10|13824.17|13744.17|13823.19|13743.19|13824.76|13744.76|13823.13|13743.13|10
1725796820000|2024-09-08 12:00:20|13823.21|13743.21|13822.31|13742.31|13823.21|13743.21|13822.18|13742.18|9
1725796830000|2024-09-08 12:00:30|13822.08|13742.08|13821.85|13741.85|13822.08|13742.08|13821.33|13741.33|8
1725796840000|2024-09-08 12:00:40|13821.83|13741.83|13821.27|13741.27|13822.12|13742.12|13821.27|13741.27|10
1725796850000|2024-09-08 12:00:50|13820.85|13740.85|13819.55|13739.55|13820.87|13740.87|13819.55|13739.55|9
1725796860000|2024-09-08 12:01:00|13819.86|13739.86|13819.42|13739.42|13819.86|13739.86|13819.4|13739.4|10
1725796870000|2024-09-08 12:01:10|13819.43|13739.43|13819.56|13739.56|13819.81|13739.81|13818.96|13738.96|8
1725796880000|2024-09-08 12:01:20|13819.73|13739.73|13821.43|13741.43|13821.43|13741.43|13819.73|13739.73|9
1725796890000|2024-09-08 12:01:30|13821.57|13741.57|13822.32|13742.32|13822.32|13742.32|13821.57|13741.57|9
1725796900000|2024-09-08 12:01:40|13822.34|13742.34|13822.57|13742.57|13822.65|13742.65|13822.05|13742.05|8
1725796910000|2024-09-08 12:01:50|13822.58|13742.58|13822.16|13742.16|13822.85|13742.85|13822.12|13742.12|9
1725796920000|2024-09-08 12:02:00|13822.19|13742.19|13822.79|13742.79|13822.79|13742.79|13821.97|13741.97|8
1725796930000|2024-09-08 12:02:10|13823.22|13743.22|13827.85|13747.85|13827.85|13747.85|13823.22|13743.22|10
1725796940000|2024-09-08 12:02:20|13827.87|13747.87|13829.69|13749.69|13829.69|13749.69|13827.87|13747.87|10
1725796950000|2024-09-08 12:02:30|13829.7|13749.7|13829.15|13749.15|13829.7|13749.7|13829.11|13749.11|9
1725796960000|2024-09-08 12:02:40|13829.11|13749.11|13829.28|13749.28|13829.37|13749.37|13828.84|13748.84|8
1725796970000|2024-09-08 12:02:50|13829.27|13749.27|13828.53|13748.53|13829.29|13749.29|13828.28|13748.28|10
1725796980000|2024-09-08 12:03:00|13828.5|13748.5|13827.54|13747.54|13828.5|13748.5|13827.54|13747.54|10
1725796990000|2024-09-08 12:03:10|13826.93|13746.93|13825.81|13745.81|13826.93|13746.93|13825.68|13745.68|10
1725797000000|2024-09-08 12:03:20|13825.66|13745.66|13826.06|13746.06|13826.42|13746.42|13825.55|13745.55|10
1725797010000|2024-09-08 12:03:30|13826.45|13746.45|13826.4|13746.4|13827.52|13747.52|13826.37|13746.37|7
1725797020000|2024-09-08 12:03:40|13826.41|13746.41|13826.64|13746.64|13826.83|13746.83|13826.41|13746.41|8
1725797030000|2024-09-08 12:03:50|13826.83|13746.83|13827.29|13747.29|13827.29|13747.29|13826.65|13746.65|9
1725797040000|2024-09-08 12:04:00|13827.27|13747.27|13827.42|13747.42|13827.42|13747.42|13826.65|13746.65|9
1725797050000|2024-09-08 12:04:10|13827.46|13747.46|13826.88|13746.88|13827.46|13747.46|13826.88|13746.88|10
1725797060000|2024-09-08 12:04:20|13827.09|13747.09|13826.76|13746.76|13827.09|13747.09|13826.15|13746.15|10
1725797070000|2024-09-08 12:04:30|13826.79|13746.79|13826.72|13746.72|13826.91|13746.91|13826.72|13746.72|9
1725797080000|2024-09-08 12:04:40|13826.7|13746.7|13826.51|13746.51|13826.7|13746.7|13826.5|13746.5|8
1725797090000|2024-09-08 12:04:50|13826.49|13746.49|13826.81|13746.81|13827.08|13747.08|13826.49|13746.49|8
1725797100000|2024-09-08 12:05:00|13826.78|13746.78|13827.31|13747.31|13827.32|13747.32|13826.66|13746.66|9
1725797110000|2024-09-08 12:05:10|13827.27|13747.27|13827.78|13747.78|13827.83|13747.83|13826.99|13746.99|7
1725797120000|2024-09-08 12:05:20|13827.76|13747.76|13827.33|13747.33|13827.76|13747.76|13827.32|13747.32|5
1725797130000|2024-09-08 12:05:30|13827.53|13747.53|13826.68|13746.68|13827.53|13747.53|13826.25|13746.25|9
1725797140000|2024-09-08 12:05:40|13826.63|13746.63|13826.16|13746.16|13826.63|13746.63|13826.16|13746.16|5
1725797150000|2024-09-08 12:05:50|13826.18|13746.18|13825.81|13745.81|13826.25|13746.25|13825.81|13745.81|10
1725797160000|2024-09-08 12:06:00|13825.68|13745.68|13825.14|13745.14|13825.68|13745.68|13825.02|13745.02|8
1725797170000|2024-09-08 12:06:10|13825.04|13745.04|13826.37|13746.37|13826.37|13746.37|13824.76|13744.76|9
1725797180000|2024-09-08 12:06:20|13827.74|13747.74|13827.57|13747.57|13827.8|13747.8|13827.47|13747.47|9
1725797190000|2024-09-08 12:06:30|13827.23|13747.23|13826.97|13746.97|13827.23|13747.23|13826.64|13746.64|7
1725797200000|2024-09-08 12:06:40|13826.94|13746.94|13827.17|13747.17|13827.17|13747.17|13826.35|13746.35|9
1725797210000|2024-09-08 12:06:50|13827.42|13747.42|13827.91|13747.91|13828.25|13748.25|13827.42|13747.42|7
1725797220000|2024-09-08 12:07:00|13827.95|13747.95|13827.34|13747.34|13827.96|13747.96|13827.28|13747.28|8
1725797230000|2024-09-08 12:07:10|13827.49|13747.49|13824.6|13744.6|13827.85|13747.85|13824.53|13744.53|9
1725797240000|2024-09-08 12:07:20|13824.64|13744.64|13823.65|13743.65|13824.64|13744.64|13823.65|13743.65|7
1725797250000|2024-09-08 12:07:30|13823.19|13743.19|13822.34|13742.34|13823.19|13743.19|13822.06|13742.06|8
1725797260000|2024-09-08 12:07:40|13822.39|13742.39|13822.15|13742.15|13822.51|13742.51|13821.99|13741.99|9
1725797270000|2024-09-08 12:07:50|13822.79|13742.79|13824.18|13744.18|13824.18|13744.18|13822.48|13742.48|8
1725797280000|2024-09-08 12:08:00|13824.56|13744.56|13825.38|13745.38|13825.62|13745.62|13824.56|13744.56|7
1725797290000|2024-09-08 12:08:10|13824.56|13744.56|13823.7|13743.7|13824.56|13744.56|13823.69|13743.69|10
1725797300000|2024-09-08 12:08:20|13823.92|13743.92|13824.29|13744.29|13824.61|13744.61|13823.92|13743.92|9
1725797310000|2024-09-08 12:08:30|13825.11|13745.11|13826.29|13746.29|13826.3|13746.3|13825.11|13745.11|8
1725797320000|2024-09-08 12:08:40|13826.08|13746.08|13825.92|13745.92|13826.08|13746.08|13825.74|13745.74|5
1725797330000|2024-09-08 12:08:50|13825.85|13745.85|13825.68|13745.68|13825.85|13745.85|13825.42|13745.42|7
1725797340000|2024-09-08 12:09:00|13825.65|13745.65|13825.02|13745.02|13825.65|13745.65|13824.71|13744.71|10
1725797350000|2024-09-08 12:09:10|13825.11|13745.11|13824.6|13744.6|13825.15|13745.15|13824.6|13744.6|5
1725797360000|2024-09-08 12:09:20|13824.72|13744.72|13821.71|13741.71|13825.22|13745.22|13821.71|13741.71|10
1725797370000|2024-09-08 12:09:30|13821.1|13741.1|13821.09|13741.09|13821.51|13741.51|13821.09|13741.09|9
1725797380000|2024-09-08 12:09:40|13820.86|13740.86|13820.43|13740.43|13820.86|13740.86|13820.15|13740.15|8
1725797390000|2024-09-08 12:09:50|13820.4|13740.4|13822.1|13742.1|13822.1|13742.1|13819.88|13739.88|10
1725797400000|2024-09-08 12:10:00|13822.15|13742.15|13821.76|13741.76|13822.33|13742.33|13821.51|13741.51|10
1725797410000|2024-09-08 12:10:10|13821.75|13741.75|13821.22|13741.22|13821.75|13741.75|13820.73|13740.73|7
1725797420000|2024-09-08 12:10:20|13821.24|13741.24|13823.63|13743.63|13823.77|13743.77|13821.24|13741.24|10
1725797430000|2024-09-08 12:10:30|13823.68|13743.68|13823.57|13743.57|13824.15|13744.15|13823.57|13743.57|9
1725797440000|2024-09-08 12:10:40|13823.22|13743.22|13823.49|13743.49|13823.6|13743.6|13823.22|13743.22|7
1725797450000|2024-09-08 12:10:50|13823.32|13743.32|13823.43|13743.43|13823.47|13743.47|13823.29|13743.29|8
1725797460000|2024-09-08 12:11:00|13823.25|13743.25|13823.14|13743.14|13823.25|13743.25|13822.9|13742.9|7
1725797470000|2024-09-08 12:11:10|13823.54|13743.54|13823.29|13743.29|13823.54|13743.54|13823.03|13743.03|5
1725797480000|2024-09-08 12:11:20|13823.3|13743.3|13824.78|13744.78|13824.78|13744.78|13823.3|13743.3|7
1725797490000|2024-09-08 12:11:30|13824.77|13744.77|13824.86|13744.86|13825.07|13745.07|13824.73|13744.73|8
1725797500000|2024-09-08 12:11:40|13824.92|13744.92|13825.53|13745.53|13825.63|13745.63|13824.92|13744.92|10
1725797510000|2024-09-08 12:11:50|13825.51|13745.51|13823.89|13743.89|13825.65|13745.65|13823.89|13743.89|10
1725797520000|2024-09-08 12:12:00|13823.82|13743.82|13823.97|13743.97|13823.97|13743.97|13823.32|13743.32|8
1725797530000|2024-09-08 12:12:10|13824.03|13744.03|13824.08|13744.08|13824.08|13744.08|13823.53|13743.53|5
1725797540000|2024-09-08 12:12:20|13824.1|13744.1|13823.87|13743.87|13824.13|13744.13|13823.57|13743.57|8
1725797550000|2024-09-08 12:12:30|13824.52|13744.52|13825.11|13745.11|13825.12|13745.12|13824.52|13744.52|10
1725797560000|2024-09-08 12:12:40|13825.13|13745.13|13824.96|13744.96|13825.13|13745.13|13824.79|13744.79|9
1725797570000|2024-09-08 12:12:50|13825.15|13745.15|13825.3|13745.3|13825.59|13745.59|13825.15|13745.15|9
1725797580000|2024-09-08 12:13:00|13825.43|13745.43|13826.09|13746.09|13826.13|13746.13|13825.43|13745.43|7
1725797590000|2024-09-08 12:13:10|13826.15|13746.15|13827.79|13747.79|13827.79|13747.79|13826.02|13746.02|10
1725797600000|2024-09-08 12:13:20|13827.94|13747.94|13828.71|13748.71|13828.78|13748.78|13827.94|13747.94|10
1725797610000|2024-09-08 12:13:30|13828.13|13748.13|13826.91|13746.91|13828.13|13748.13|13826.1|13746.1|9
1725797620000|2024-09-08 12:13:40|13826.92|13746.92|13827.16|13747.16|13827.16|13747.16|13826.33|13746.33|6
1725797630000|2024-09-08 12:13:50|13827.2|13747.2|13826.74|13746.74|13827.5|13747.5|13826.74|13746.74|9
1725797640000|2024-09-08 12:14:00|13826.82|13746.82|13827.21|13747.21|13827.67|13747.67|13826.82|13746.82|8
1725797650000|2024-09-08 12:14:10|13827.14|13747.14|13827.48|13747.48|13827.78|13747.78|13827.14|13747.14|8
1725797660000|2024-09-08 12:14:20|13826.54|13746.54|13826.46|13746.46|13826.76|13746.76|13826.41|13746.41|9
1725797670000|2024-09-08 12:14:30|13826.02|13746.02|13826.36|13746.36|13826.91|13746.91|13826.02|13746.02|10
1725797680000|2024-09-08 12:14:40|13826.44|13746.44|13827.39|13747.39|13827.39|13747.39|13826.22|13746.22|9
1725797690000|2024-09-08 12:14:50|13827.27|13747.27|13827.68|13747.68|13827.68|13747.68|13827.11|13747.11|10
1725797700000|2024-09-08 12:15:00|13827.98|13747.98|13827.46|13747.46|13828.35|13748.35|13827.46|13747.46|9
1725797710000|2024-09-08 12:15:10|13827.59|13747.59|13827.26|13747.26|13827.81|13747.81|13827.19|13747.19|10
1725797720000|2024-09-08 12:15:20|13827.55|13747.55|13827.72|13747.72|13827.72|13747.72|13827.46|13747.46|8
1725797730000|2024-09-08 12:15:30|13827.25|13747.25|13828.03|13748.03|13828.24|13748.24|13827.08|13747.08|10
1725797740000|2024-09-08 12:15:40|13828.04|13748.04|13827.83|13747.83|13828.57|13748.57|13827.83|13747.83|8
1725797750000|2024-09-08 12:15:50|13828.15|13748.15|13827.72|13747.72|13828.32|13748.32|13827.72|13747.72|9
1725797760000|2024-09-08 12:16:00|13827.68|13747.68|13827.76|13747.76|13827.76|13747.76|13827.48|13747.48|5
1725797770000|2024-09-08 12:16:10|13828.61|13748.61|13828.09|13748.09|13828.61|13748.61|13828.08|13748.08|4
1725797780000|2024-09-08 12:16:20|13828.86|13748.86|13831.37|13751.37|13831.37|13751.37|13828.86|13748.86|9
1725797790000|2024-09-08 12:16:30|13831.76|13751.76|13830.95|13750.95|13831.77|13751.77|13830.95|13750.95|6
1725797800000|2024-09-08 12:16:40|13831.33|13751.33|13831.79|13751.79|13832.26|13752.26|13831.33|13751.33|10
1725797810000|2024-09-08 12:16:50|13831.78|13751.78|13832.04|13752.04|13832.18|13752.18|13831.67|13751.67|7
1725797820000|2024-09-08 12:17:00|13831.83|13751.83|13832.99|13752.99|13832.99|13752.99|13831.58|13751.58|8
1725797830000|2024-09-08 12:17:10|13833.13|13753.13|13833.85|13753.85|13833.85|13753.85|13832.79|13752.79|9
1725797840000|2024-09-08 12:17:20|13833.86|13753.86|13833.98|13753.98|13833.98|13753.98|13833.19|13753.19|7
1725797850000|2024-09-08 12:17:30|13834.1|13754.1|13833.92|13753.92|13834.1|13754.1|13833.56|13753.56|6
1725797860000|2024-09-08 12:17:40|13833.74|13753.74|13833.44|13753.44|13833.74|13753.74|13833.44|13753.44|4
1725797870000|2024-09-08 12:17:50|13833.3|13753.3|13833.83|13753.83|13833.83|13753.83|13833.24|13753.24|10
1725797880000|2024-09-08 12:18:00|13834.09|13754.09|13834.26|13754.26|13834.26|13754.26|13834.06|13754.06|4
1725797890000|2024-09-08 12:18:10|13834.27|13754.27|13835.04|13755.04|13835.04|13755.04|13834.08|13754.08|9
1725797900000|2024-09-08 12:18:20|13835.19|13755.19|13834.92|13754.92|13835.19|13755.19|13834.6|13754.6|9
1725797910000|2024-09-08 12:18:30|13834.93|13754.93|13836.02|13756.02|13836.02|13756.02|13834.46|13754.46|8
1725797920000|2024-09-08 12:18:40|13835.5|13755.5|13832.63|13752.63|13835.52|13755.52|13832.63|13752.63|10
1725797930000|2024-09-08 12:18:50|13832.62|13752.62|13830.58|13750.58|13832.62|13752.62|13830.58|13750.58|7
1725797940000|2024-09-08 12:19:00|13830.84|13750.84|13830.49|13750.49|13830.94|13750.94|13830.49|13750.49|6
1725797950000|2024-09-08 12:19:10|13830.44|13750.44|13830.7|13750.7|13830.73|13750.73|13830.44|13750.44|8
1725797960000|2024-09-08 12:19:20|13830.48|13750.48|13830.73|13750.73|13830.75|13750.75|13830.48|13750.48|4
1725797970000|2024-09-08 12:19:30|13830.46|13750.46|13831.06|13751.06|13831.06|13751.06|13830.46|13750.46|8
1725797980000|2024-09-08 12:19:40|13830.94|13750.94|13831.2|13751.2|13831.22|13751.22|13830.94|13750.94|7
1725797990000|2024-09-08 12:19:50|13831.21|13751.21|13831.07|13751.07|13831.21|13751.21|13830.92|13750.92|8
1725798000000|2024-09-08 12:20:00|13831.06|13751.06|13831.85|13751.85|13831.85|13751.85|13831.06|13751.06|8
1725798010000|2024-09-08 12:20:10|13831.86|13751.86|13831.98|13751.98|13832.9|13752.9|13831.86|13751.86|9
1725798020000|2024-09-08 12:20:20|13832.12|13752.12|13831.75|13751.75|13832.22|13752.22|13831.74|13751.74|8
1725798030000|2024-09-08 12:20:30|13830.99|13750.99|13830.66|13750.66|13830.99|13750.99|13830.66|13750.66|10
1725798040000|2024-09-08 12:20:40|13830.65|13750.65|13829.93|13749.93|13830.9|13750.9|13829.93|13749.93|5
1725798050000|2024-09-08 12:20:50|13829.81|13749.81|13829.58|13749.58|13829.81|13749.81|13829.27|13749.27|10
1725798060000|2024-09-08 12:21:00|13829.78|13749.78|13830.36|13750.36|13830.44|13750.44|13829.7|13749.7|10
1725798070000|2024-09-08 12:21:10|13830.37|13750.37|13827.51|13747.51|13830.37|13750.37|13827.51|13747.51|9
1725798080000|2024-09-08 12:21:20|13827.5|13747.5|13825.51|13745.51|13827.63|13747.63|13825.51|13745.51|9
1725798090000|2024-09-08 12:21:30|13825.7|13745.7|13824.39|13744.39|13825.85|13745.85|13824.38|13744.38|7
1725798100000|2024-09-08 12:21:40|13824.06|13744.06|13823.22|13743.22|13824.06|13744.06|13823.22|13743.22|7
1725798110000|2024-09-08 12:21:50|13822.73|13742.73|13822.95|13742.95|13823.11|13743.11|13822.6|13742.6|7
1725798120000|2024-09-08 12:22:00|13822.94|13742.94|13822.32|13742.32|13822.94|13742.94|13821.69|13741.69|9
1725798130000|2024-09-08 12:22:10|13821.27|13741.27|13820.96|13740.96|13821.35|13741.35|13820.48|13740.48|8
1725798140000|2024-09-08 12:22:20|13820.83|13740.83|13818.35|13738.35|13821.25|13741.25|13818.35|13738.35|9
1725798150000|2024-09-08 12:22:30|13817.94|13737.94|13815.35|13735.35|13817.94|13737.94|13815.35|13735.35|5
1725798160000|2024-09-08 12:22:40|13815.36|13735.36|13813.24|13733.24|13816.08|13736.08|13813.24|13733.24|10
1725798170000|2024-09-08 12:22:50|13812.62|13732.62|13811.78|13731.78|13812.62|13732.62|13811.54|13731.54|9
1725798180000|2024-09-08 12:23:00|13811.51|13731.51|13810.35|13730.35|13811.53|13731.53|13810.35|13730.35|9
1725798190000|2024-09-08 12:23:10|13810.34|13730.34|13807.94|13727.94|13810.34|13730.34|13807.68|13727.68|10
1725798200000|2024-09-08 12:23:20|13807.7|13727.7|13808.49|13728.49|13808.49|13728.49|13807.52|13727.52|9
1725798210000|2024-09-08 12:23:30|13808.51|13728.51|13809.02|13729.02|13809.02|13729.02|13808.48|13728.48|7
1725798220000|2024-09-08 12:23:40|13809.04|13729.04|13808.57|13728.57|13809.1|13729.1|13808.47|13728.47|10
1725798230000|2024-09-08 12:23:50|13808.27|13728.27|13805.22|13725.22|13808.42|13728.42|13805.2|13725.2|10
1725798240000|2024-09-08 12:24:00|13805|13725|13804.53|13724.53|13805|13725|13804.25|13724.25|10
1725798250000|2024-09-08 12:24:10|13804.55|13724.55|13805.25|13725.25|13805.25|13725.25|13804.3|13724.3|10
1725798260000|2024-09-08 12:24:20|13805.26|13725.26|13802.25|13722.25|13805.29|13725.29|13802.25|13722.25|10
1725798270000|2024-09-08 12:24:30|13802.07|13722.07|13800.27|13720.27|13802.26|13722.26|13800.27|13720.27|10
1725798280000|2024-09-08 12:24:40|13800.22|13720.22|13796.63|13716.63|13800.22|13720.22|13796.58|13716.58|10
1725798290000|2024-09-08 12:24:50|13796.62|13716.62|13796.41|13716.41|13796.62|13716.62|13795.53|13715.53|10
1725798300000|2024-09-08 12:25:00|13796.83|13716.83|13797.52|13717.52|13797.72|13717.72|13796.83|13716.83|9
1725798310000|2024-09-08 12:25:10|13797.38|13717.38|13797.54|13717.54|13797.78|13717.78|13796.75|13716.75|10
1725798320000|2024-09-08 12:25:20|13797.43|13717.43|13795.87|13715.87|13797.43|13717.43|13795.87|13715.87|10
1725798330000|2024-09-08 12:25:30|13795.84|13715.84|13792.02|13712.02|13795.84|13715.84|13791.88|13711.88|10
1725798340000|2024-09-08 12:25:40|13791.14|13711.14|13790.34|13710.34|13791.14|13711.14|13790.34|13710.34|9
1725798350000|2024-09-08 12:25:50|13789.94|13709.94|13787.64|13707.64|13789.94|13709.94|13787.64|13707.64|9
1725798360000|2024-09-08 12:26:00|13787.59|13707.59|13789.72|13709.72|13789.81|13709.81|13787.53|13707.53|10
1725798370000|2024-09-08 12:26:10|13789.93|13709.93|13788.14|13708.14|13790.19|13710.19|13788.14|13708.14|10
1725798380000|2024-09-08 12:26:20|13788|13708|13789.17|13709.17|13789.55|13709.55|13788|13708|10
1725798390000|2024-09-08 12:26:30|13789.22|13709.22|13788.34|13708.34|13789.22|13709.22|13788.09|13708.09|9
1725798400000|2024-09-08 12:26:40|13788.27|13708.27|13788.03|13708.03|13788.4|13708.4|13787.91|13707.91|10
1725798410000|2024-09-08 12:26:50|13788.18|13708.18|13787.97|13707.97|13788.18|13708.18|13787.45|13707.45|9
1725798420000|2024-09-08 12:27:00|13788.11|13708.11|13786.6|13706.6|13788.11|13708.11|13786.6|13706.6|7
1725798430000|2024-09-08 12:27:10|13786.58|13706.58|13786.43|13706.43|13786.86|13706.86|13786.43|13706.43|8
1725798440000|2024-09-08 12:27:20|13786.6|13706.6|13782.67|13702.67|13786.6|13706.6|13782.67|13702.67|10
1725798450000|2024-09-08 12:27:30|13782.53|13702.53|13780.93|13700.93|13782.53|13702.53|13780.81|13700.81|10
1725798460000|2024-09-08 12:27:40|13780.87|13700.87|13782.14|13702.14|13782.14|13702.14|13780.87|13700.87|10
1725798470000|2024-09-08 12:27:50|13782.15|13702.15|13781.78|13701.78|13782.54|13702.54|13781.78|13701.78|10
1725798480000|2024-09-08 12:28:00|13781.59|13701.59|13778.1|13698.1|13781.59|13701.59|13778.05|13698.05|10
1725798490000|2024-09-08 12:28:10|13778.14|13698.14|13774.24|13694.24|13778.14|13698.14|13774.12|13694.12|10
1725798500000|2024-09-08 12:28:20|13774.09|13694.09|13771.24|13691.24|13774.09|13694.09|13771.24|13691.24|10
1725798510000|2024-09-08 12:28:30|13771.9|13691.9|13771.92|13691.92|13772.68|13692.68|13771.48|13691.48|10
1725798520000|2024-09-08 12:28:40|13772.16|13692.16|13773.97|13693.97|13774.43|13694.43|13772.12|13692.12|10
1725798530000|2024-09-08 12:28:50|13773.84|13693.84|13774.46|13694.46|13775.19|13695.19|13773.84|13693.84|9
1725798540000|2024-09-08 12:29:00|13774.42|13694.42|13774.09|13694.09|13774.49|13694.49|13773.42|13693.42|10
1725798550000|2024-09-08 12:29:10|13774.47|13694.47|13776.29|13696.29|13776.29|13696.29|13774.47|13694.47|10
1725798560000|2024-09-08 12:29:20|13776.26|13696.26|13775.51|13695.51|13776.64|13696.64|13775.51|13695.51|8
1725798570000|2024-09-08 12:29:30|13776.01|13696.01|13777.31|13697.31|13777.31|13697.31|13776.01|13696.01|10
1725798580000|2024-09-08 12:29:40|13777.47|13697.47|13777.34|13697.34|13778.26|13698.26|13777.34|13697.34|8
1725798590000|2024-09-08 12:29:50|13777.33|13697.33|13777.62|13697.62|13777.93|13697.93|13777.32|13697.32|9
1725798600000|2024-09-08 12:30:00|13777.69|13697.69|13776.01|13696.01|13777.86|13697.86|13776.01|13696.01|9
1725798610000|2024-09-08 12:30:10|13775.6|13695.6|13775.33|13695.33|13775.6|13695.6|13774.79|13694.79|6
1725798620000|2024-09-08 12:30:20|13775.3|13695.3|13774.41|13694.41|13775.3|13695.3|13774.23|13694.23|10
1725798630000|2024-09-08 12:30:30|13773.47|13693.47|13770.98|13690.98|13773.47|13693.47|13770.74|13690.74|10
1725798640000|2024-09-08 12:30:40|13770.99|13690.99|13769.17|13689.17|13770.99|13690.99|13769.17|13689.17|10
1725798650000|2024-09-08 12:30:50|13769.57|13689.57|13769.53|13689.53|13769.71|13689.71|13769.42|13689.42|10
1725798660000|2024-09-08 12:31:00|13769.55|13689.55|13769.75|13689.75|13770.28|13690.28|13769.43|13689.43|10
1725798670000|2024-09-08 12:31:10|13769.86|13689.86|13769.38|13689.38|13769.92|13689.92|13769.38|13689.38|9
1725798680000|2024-09-08 12:31:20|13769.32|13689.32|13767.57|13687.57|13770.01|13690.01|13767.57|13687.57|10
1725798690000|2024-09-08 12:31:30|13767.56|13687.56|13766.23|13686.23|13767.56|13687.56|13765.4|13685.4|9
1725798700000|2024-09-08 12:31:40|13766.21|13686.21|13764.66|13684.66|13766.21|13686.21|13764.66|13684.66|7
1725798710000|2024-09-08 12:31:50|13764.67|13684.67|13764.57|13684.57|13765.49|13685.49|13764.57|13684.57|10
1725798720000|2024-09-08 12:32:00|13764.66|13684.66|13764.14|13684.14|13765.14|13685.14|13764.14|13684.14|10
1725798730000|2024-09-08 12:32:10|13764.09|13684.09|13763.45|13683.45|13765.11|13685.11|13763.45|13683.45|10
1725798740000|2024-09-08 12:32:20|13763.46|13683.46|13763.96|13683.96|13764.05|13684.05|13763.46|13683.46|10
1725798750000|2024-09-08 12:32:30|13763.89|13683.89|13766.03|13686.03|13766.03|13686.03|13763.41|13683.41|10
1725798760000|2024-09-08 12:32:40|13766.1|13686.1|13767.13|13687.13|13767.13|13687.13|13766.01|13686.01|9
1725798770000|2024-09-08 12:32:50|13767.32|13687.32|13765.7|13685.7|13767.32|13687.32|13765.7|13685.7|9
1725798780000|2024-09-08 12:33:00|13766.01|13686.01|13764.27|13684.27|13766.23|13686.23|13764.1|13684.1|10
1725798790000|2024-09-08 12:33:10|13764.76|13684.76|13764.7|13684.7|13765.28|13685.28|13764.68|13684.68|10
1725798800000|2024-09-08 12:33:20|13764.68|13684.68|13763.88|13683.88|13764.69|13684.69|13763.74|13683.74|10
1725798810000|2024-09-08 12:33:30|13763.84|13683.84|13764.07|13684.07|13764.09|13684.09|13763.84|13683.84|7
1725798820000|2024-09-08 12:33:40|13764.09|13684.09|13760.62|13680.62|13764.09|13684.09|13760.62|13680.62|10
1725798830000|2024-09-08 12:33:50|13760.51|13680.51|13756.89|13676.89|13760.51|13680.51|13756.89|13676.89|10
1725798840000|2024-09-08 12:34:00|13756.8|13676.8|13752.32|13672.32|13756.8|13676.8|13752.32|13672.32|10
1725798850000|2024-09-08 12:34:10|13750.42|13670.42|13751.57|13671.57|13751.58|13671.58|13750.42|13670.42|10
1725798860000|2024-09-08 12:34:20|13751.65|13671.65|13751.81|13671.81|13752.45|13672.45|13751.65|13671.65|10
1725798870000|2024-09-08 12:34:30|13751.83|13671.83|13751.49|13671.49|13752.19|13672.19|13751.49|13671.49|9
1725798880000|2024-09-08 12:34:40|13751.47|13671.47|13751.7|13671.7|13751.7|13671.7|13751.19|13671.19|10
1725798890000|2024-09-08 12:34:50|13751.96|13671.96|13752.46|13672.46|13752.46|13672.46|13751.7|13671.7|9
1725798900000|2024-09-08 12:35:00|13752.16|13672.16|13752.97|13672.97|13752.97|13672.97|13752.04|13672.04|10
1725798910000|2024-09-08 12:35:10|13752.77|13672.77|13756.48|13676.48|13756.48|13676.48|13752.77|13672.77|9
1725798920000|2024-09-08 12:35:20|13756.88|13676.88|13758.11|13678.11|13758.33|13678.33|13756.88|13676.88|9
1725798930000|2024-09-08 12:35:30|13758.54|13678.54|13759.22|13679.22|13759.22|13679.22|13758.01|13678.01|7
1725798940000|2024-09-08 12:35:40|13759.29|13679.29|13759.17|13679.17|13759.46|13679.46|13759.12|13679.12|8
1725798950000|2024-09-08 12:35:50|13759.43|13679.43|13759.7|13679.7|13760.03|13680.03|13759.37|13679.37|9
1725798960000|2024-09-08 12:36:00|13760.2|13680.2|13762.75|13682.75|13762.75|13682.75|13760.2|13680.2|10
1725798970000|2024-09-08 12:36:10|13762.69|13682.69|13764.05|13684.05|13764.05|13684.05|13762.42|13682.42|9
1725798980000|2024-09-08 12:36:20|13764.34|13684.34|13769.57|13689.57|13769.57|13689.57|13764.34|13684.34|10
1725798990000|2024-09-08 12:36:30|13769.6|13689.6|13770.54|13690.54|13770.54|13690.54|13769.6|13689.6|9
1725799000000|2024-09-08 12:36:40|13770.55|13690.55|13768.73|13688.73|13770.65|13690.65|13768.15|13688.15|10
1725799010000|2024-09-08 12:36:50|13768.84|13688.84|13770.13|13690.13|13770.13|13690.13|13768.84|13688.84|9
1725799020000|2024-09-08 12:37:00|13770.14|13690.14|13768.82|13688.82|13770.14|13690.14|13768.82|13688.82|10
1725799030000|2024-09-08 12:37:10|13769.28|13689.28|13771.05|13691.05|13771.05|13691.05|13769.28|13689.28|9
1725799040000|2024-09-08 12:37:20|13771.61|13691.61|13772.11|13692.11|13773.21|13693.21|13771.61|13691.61|9
1725799050000|2024-09-08 12:37:30|13771.4|13691.4|13773.51|13693.51|13773.51|13693.51|13771.4|13691.4|10
1725799060000|2024-09-08 12:37:40|13773.36|13693.36|13773.45|13693.45|13773.45|13693.45|13773|13693|9
1725799070000|2024-09-08 12:37:50|13773.44|13693.44|13773.41|13693.41|13773.44|13693.44|13773.16|13693.16|6
1725799080000|2024-09-08 12:38:00|13773.34|13693.34|13773.29|13693.29|13773.47|13693.47|13773.28|13693.28|7
1725799090000|2024-09-08 12:38:10|13773.39|13693.39|13773.83|13693.83|13773.83|13693.83|13773.19|13693.19|9
1725799100000|2024-09-08 12:38:20|13774.34|13694.34|13774.62|13694.62|13774.92|13694.92|13774.33|13694.33|9
1725799110000|2024-09-08 12:38:30|13774.44|13694.44|13775.23|13695.23|13775.23|13695.23|13774.23|13694.23|10
1725799120000|2024-09-08 12:38:40|13775.24|13695.24|13776.74|13696.74|13776.74|13696.74|13775.23|13695.23|9
1725799130000|2024-09-08 12:38:50|13776.75|13696.75|13777.49|13697.49|13777.5|13697.5|13776.75|13696.75|9
1725799140000|2024-09-08 12:39:00|13778.02|13698.02|13780.94|13700.94|13781.09|13701.09|13778.02|13698.02|10
1725799150000|2024-09-08 12:39:10|13783.1|13703.1|13784.66|13704.66|13785.45|13705.45|13783.1|13703.1|9
1725799160000|2024-09-08 12:39:20|13785.22|13705.22|13783.94|13703.94|13785.62|13705.62|13783.94|13703.94|9
1725799170000|2024-09-08 12:39:30|13783.8|13703.8|13779.69|13699.69|13783.8|13703.8|13779.69|13699.69|10
1725799180000|2024-09-08 12:39:40|13779.73|13699.73|13777.75|13697.75|13780.64|13700.64|13777.75|13697.75|9
1725799190000|2024-09-08 12:39:50|13777.3|13697.3|13778.1|13698.1|13778.51|13698.51|13777.3|13697.3|9
1725799200000|2024-09-08 12:40:00|13778.09|13698.09|13777.7|13697.7|13778.15|13698.15|13777.24|13697.24|10
1725799210000|2024-09-08 12:40:10|13777.32|13697.32|13780.02|13700.02|13780.02|13700.02|13777.32|13697.32|9
1725799220000|2024-09-08 12:40:20|13780.03|13700.03|13779.48|13699.48|13780.23|13700.23|13779|13699|9
1725799230000|2024-09-08 12:40:30|13779.44|13699.44|13779.7|13699.7|13779.75|13699.75|13778.7|13698.7|8
1725799240000|2024-09-08 12:40:40|13779.74|13699.74|13779.19|13699.19|13779.96|13699.96|13779.16|13699.16|9
1725799250000|2024-09-08 12:40:50|13779.57|13699.57|13778.19|13698.19|13779.97|13699.97|13778.19|13698.19|6
1725799260000|2024-09-08 12:41:00|13778.12|13698.12|13776.22|13696.22|13778.12|13698.12|13776.22|13696.22|10
1725799270000|2024-09-08 12:41:10|13776.18|13696.18|13773.85|13693.85|13776.97|13696.97|13773.85|13693.85|10
1725799280000|2024-09-08 12:41:20|13773.91|13693.91|13772.64|13692.64|13773.91|13693.91|13772.57|13692.57|9
1725799290000|2024-09-08 12:41:30|13772.68|13692.68|13773.33|13693.33|13773.33|13693.33|13771.92|13691.92|9
1725799300000|2024-09-08 12:41:40|13773.23|13693.23|13773.22|13693.22|13773.23|13693.23|13772.46|13692.46|9
1725799310000|2024-09-08 12:41:50|13772.52|13692.52|13772.85|13692.85|13772.85|13692.85|13772.16|13692.16|10
1725799320000|2024-09-08 12:42:00|13772.82|13692.82|13773.47|13693.47|13773.47|13693.47|13772.02|13692.02|9
1725799330000|2024-09-08 12:42:10|13773.63|13693.63|13773.73|13693.73|13774.27|13694.27|13773.63|13693.63|8
1725799340000|2024-09-08 12:42:20|13773.68|13693.68|13773.08|13693.08|13774.15|13694.15|13773.08|13693.08|9
1725799350000|2024-09-08 12:42:30|13773.37|13693.37|13773.09|13693.09|13773.42|13693.42|13773.09|13693.09|4
1725799360000|2024-09-08 12:42:40|13773.22|13693.22|13773.37|13693.37|13773.4|13693.4|13772.62|13692.62|8
1725799370000|2024-09-08 12:42:50|13772.6|13692.6|13772.82|13692.82|13773.03|13693.03|13772.26|13692.26|8
1725799380000|2024-09-08 12:43:00|13772.83|13692.83|13772.04|13692.04|13772.83|13692.83|13771.68|13691.68|6
1725799390000|2024-09-08 12:43:10|13772.2|13692.2|13772.15|13692.15|13772.65|13692.65|13772.01|13692.01|8
1725799400000|2024-09-08 12:43:20|13772.02|13692.02|13771.52|13691.52|13772.02|13692.02|13771.43|13691.43|10
1725799410000|2024-09-08 12:43:30|13772.27|13692.27|13772.71|13692.71|13772.71|13692.71|13771.96|13691.96|6
1725799420000|2024-09-08 12:43:40|13772.96|13692.96|13774.49|13694.49|13774.49|13694.49|13772.96|13692.96|10
1725799430000|2024-09-08 12:43:50|13774.11|13694.11|13774.61|13694.61|13774.99|13694.99|13774.11|13694.11|7
1725799440000|2024-09-08 12:44:00|13774.87|13694.87|13775.34|13695.34|13775.39|13695.39|13774.87|13694.87|9
1725799450000|2024-09-08 12:44:10|13775.36|13695.36|13775.18|13695.18|13775.55|13695.55|13774.79|13694.79|9
1725799460000|2024-09-08 12:44:20|13775.17|13695.17|13775.13|13695.13|13775.35|13695.35|13774.9|13694.9|7
1725799470000|2024-09-08 12:44:30|13775.11|13695.11|13773.92|13693.92|13775.54|13695.54|13773.92|13693.92|10
1725799480000|2024-09-08 12:44:40|13773.93|13693.93|13773.65|13693.65|13774.69|13694.69|13773.65|13693.65|7
1725799490000|2024-09-08 12:44:50|13773.79|13693.79|13772.67|13692.67|13774.53|13694.53|13772.67|13692.67|10
1725799500000|2024-09-08 12:45:00|13772.06|13692.06|13769.96|13689.96|13772.06|13692.06|13769.96|13689.96|10
1725799510000|2024-09-08 12:45:10|13769.01|13689.01|13765.62|13685.62|13769.02|13689.02|13765.62|13685.62|10
1725799520000|2024-09-08 12:45:20|13765.64|13685.64|13766.64|13686.64|13766.64|13686.64|13765.64|13685.64|10
1725799530000|2024-09-08 12:45:30|13766.65|13686.65|13767.1|13687.1|13767.1|13687.1|13766.22|13686.22|10
1725799540000|2024-09-08 12:45:40|13767.23|13687.23|13769.17|13689.17|13769.18|13689.18|13767.23|13687.23|10
1725799550000|2024-09-08 12:45:50|13769.9|13689.9|13772.05|13692.05|13772.05|13692.05|13769.9|13689.9|8
1725799560000|2024-09-08 12:46:00|13772.35|13692.35|13773.42|13693.42|13773.49|13693.49|13772.35|13692.35|10
1725799570000|2024-09-08 12:46:10|13773.09|13693.09|13773.68|13693.68|13774.35|13694.35|13773.09|13693.09|9
1725799580000|2024-09-08 12:46:20|13773.66|13693.66|13775.4|13695.4|13775.4|13695.4|13773.66|13693.66|8
1725799590000|2024-09-08 12:46:30|13775.23|13695.23|13776.14|13696.14|13776.14|13696.14|13774.73|13694.73|10
1725799600000|2024-09-08 12:46:40|13776.16|13696.16|13776.23|13696.23|13776.23|13696.23|13775.85|13695.85|7
1725799610000|2024-09-08 12:46:50|13777.36|13697.36|13776.83|13696.83|13777.67|13697.67|13776.83|13696.83|10
1725799620000|2024-09-08 12:47:00|13777.34|13697.34|13773.95|13693.95|13777.34|13697.34|13773.95|13693.95|9
1725799630000|2024-09-08 12:47:10|13774.14|13694.14|13771.39|13691.39|13774.14|13694.14|13771.39|13691.39|9
1725799640000|2024-09-08 12:47:20|13771.42|13691.42|13770.13|13690.13|13772.01|13692.01|13770.13|13690.13|8
1725799650000|2024-09-08 12:47:30|13770.24|13690.24|13769.18|13689.18|13770.48|13690.48|13769.18|13689.18|10
1725799660000|2024-09-08 12:47:40|13768.89|13688.89|13766.39|13686.39|13768.89|13688.89|13766.39|13686.39|8
1725799670000|2024-09-08 12:47:50|13765.97|13685.97|13763.34|13683.34|13765.97|13685.97|13763.31|13683.31|8
1725799680000|2024-09-08 12:48:00|13762.44|13682.44|13756.37|13676.37|13762.55|13682.55|13756.37|13676.37|10
1725799690000|2024-09-08 12:48:10|13756.38|13676.38|13755.63|13675.63|13756.48|13676.48|13754.18|13674.18|10
1725799700000|2024-09-08 12:48:20|13755.78|13675.78|13756.27|13676.27|13756.85|13676.85|13755.78|13675.78|9
1725799710000|2024-09-08 12:48:30|13756.22|13676.22|13755.46|13675.46|13756.22|13676.22|13755.46|13675.46|10
1725799720000|2024-09-08 12:48:40|13755.66|13675.66|13754.76|13674.76|13755.66|13675.66|13754.76|13674.76|9
1725799730000|2024-09-08 12:48:50|13754.73|13674.73|13750.46|13670.46|13754.73|13674.73|13750.46|13670.46|10
1725799740000|2024-09-08 12:49:00|13750.39|13670.39|13747.32|13667.32|13750.39|13670.39|13747.29|13667.29|10
1725799750000|2024-09-08 12:49:10|13747.09|13667.09|13745.54|13665.54|13747.49|13667.49|13745.54|13665.54|10
1725799760000|2024-09-08 12:49:20|13745.42|13665.42|13742.69|13662.69|13745.42|13665.42|13742.55|13662.55|10
1725799770000|2024-09-08 12:49:30|13742.74|13662.74|13741.89|13661.89|13742.74|13662.74|13740.82|13660.82|9
1725799780000|2024-09-08 12:49:40|13741.43|13661.43|13730.16|13650.16|13741.43|13661.43|13730.16|13650.16|10
1725799790000|2024-09-08 12:49:50|13730.14|13650.14|13728.03|13648.03|13730.14|13650.14|13727.17|13647.17|9
1725799800000|2024-09-08 12:50:00|13728.06|13648.06|13731.6|13651.6|13731.6|13651.6|13728.06|13648.06|10
1725799810000|2024-09-08 12:50:10|13732.28|13652.28|13733.25|13653.25|13733.25|13653.25|13731.62|13651.62|9
1725799820000|2024-09-08 12:50:20|13733.3|13653.3|13717.65|13637.65|13733.3|13653.3|13717.65|13637.65|10
1725799830000|2024-09-08 12:50:30|13718.39|13638.39|13713.11|13633.11|13718.39|13638.39|13712.38|13632.38|10
1725799840000|2024-09-08 12:50:40|13713.22|13633.22|13713.59|13633.59|13714.81|13634.81|13711.78|13631.78|10
1725799850000|2024-09-08 12:50:50|13713.76|13633.76|13715.55|13635.55|13715.55|13635.55|13713.76|13633.76|10
1725799860000|2024-09-08 12:51:00|13715.51|13635.51|13718.17|13638.17|13718.17|13638.17|13715.51|13635.51|10
1725799870000|2024-09-08 12:51:10|13718.45|13638.45|13716.07|13636.07|13718.45|13638.45|13716.02|13636.02|10
1725799880000|2024-09-08 12:51:20|13716.54|13636.54|13712|13632|13716.54|13636.54|13712|13632|10
1725799890000|2024-09-08 12:51:30|13711.94|13631.94|13709.23|13629.23|13711.94|13631.94|13709.23|13629.23|10
1725799900000|2024-09-08 12:51:40|13708.53|13628.53|13706.06|13626.06|13708.53|13628.53|13704.62|13624.62|9
1725799910000|2024-09-08 12:51:50|13705.74|13625.74|13708.98|13628.98|13708.98|13628.98|13705.54|13625.54|10
1725799920000|2024-09-08 12:52:00|13710.05|13630.05|13714.7|13634.7|13715.17|13635.17|13710.05|13630.05|10
1725799930000|2024-09-08 12:52:10|13714.68|13634.68|13717.66|13637.66|13717.66|13637.66|13714.68|13634.68|10
1725799940000|2024-09-08 12:52:20|13717.64|13637.64|13720.28|13640.28|13720.45|13640.45|13717.64|13637.64|10
1725799950000|2024-09-08 12:52:30|13719.69|13639.69|13720.58|13640.58|13720.81|13640.81|13719.69|13639.69|6
1725799960000|2024-09-08 12:52:40|13720.03|13640.03|13716.28|13636.28|13720.03|13640.03|13716.26|13636.26|10
1725799970000|2024-09-08 12:52:50|13716.33|13636.33|13715.06|13635.06|13716.33|13636.33|13715.06|13635.06|9
1725799980000|2024-09-08 12:53:00|13715.04|13635.04|13713.09|13633.09|13715.69|13635.69|13713.09|13633.09|10
1725799990000|2024-09-08 12:53:10|13713.65|13633.65|13711.59|13631.59|13713.65|13633.65|13711.59|13631.59|10
1725800000000|2024-09-08 12:53:20|13710.98|13630.98|13710.95|13630.95|13711.18|13631.18|13710.69|13630.69|10
1725800010000|2024-09-08 12:53:30|13710.92|13630.92|13705.63|13625.63|13710.92|13630.92|13705.27|13625.27|9
1725800020000|2024-09-08 12:53:40|13705.68|13625.68|13703.55|13623.55|13705.68|13625.68|13702.9|13622.9|10
1725800030000|2024-09-08 12:53:50|13703.68|13623.68|13703.73|13623.73|13703.73|13623.73|13703.08|13623.08|10
1725800040000|2024-09-08 12:54:00|13703.92|13623.92|13706.55|13626.55|13706.55|13626.55|13703.02|13623.02|10
1725800050000|2024-09-08 12:54:10|13706.57|13626.57|13707.1|13627.1|13707.22|13627.22|13706.57|13626.57|10
1725800060000|2024-09-08 12:54:20|13707.09|13627.09|13708.57|13628.57|13708.57|13628.57|13707.09|13627.09|10
1725800070000|2024-09-08 12:54:30|13708.74|13628.74|13710.85|13630.85|13710.85|13630.85|13708.74|13628.74|8
1725800080000|2024-09-08 12:54:40|13710.92|13630.92|13711.83|13631.83|13711.87|13631.87|13710.74|13630.74|8
1725800090000|2024-09-08 12:54:50|13711.84|13631.84|13712.49|13632.49|13712.49|13632.49|13710.54|13630.54|10
1725800100000|2024-09-08 12:55:00|13712.6|13632.6|13713.88|13633.88|13713.88|13633.88|13712.48|13632.48|10
1725800110000|2024-09-08 12:55:10|13714.58|13634.58|13717.17|13637.17|13717.17|13637.17|13714.58|13634.58|10
1725800120000|2024-09-08 12:55:20|13717.23|13637.23|13719.1|13639.1|13719.27|13639.27|13717.23|13637.23|10
1725800130000|2024-09-08 12:55:30|13719.22|13639.22|13719.9|13639.9|13719.9|13639.9|13719.22|13639.22|7
1725800140000|2024-09-08 12:55:40|13720.1|13640.1|13722.75|13642.75|13722.75|13642.75|13720.1|13640.1|9
1725800150000|2024-09-08 12:55:50|13722.84|13642.84|13725.84|13645.84|13725.93|13645.93|13722.84|13642.84|10
1725800160000|2024-09-08 12:56:00|13726.03|13646.03|13727.13|13647.13|13727.13|13647.13|13725.61|13645.61|8
1725800170000|2024-09-08 12:56:10|13727.14|13647.14|13727.53|13647.53|13728.29|13648.29|13727.14|13647.14|9
1725800180000|2024-09-08 12:56:20|13728.03|13648.03|13725.91|13645.91|13728.72|13648.72|13725.68|13645.68|9
1725800190000|2024-09-08 12:56:30|13727.02|13647.02|13727.58|13647.58|13727.66|13647.66|13726.8|13646.8|10
1725800200000|2024-09-08 12:56:40|13727.65|13647.65|13728.59|13648.59|13728.59|13648.59|13727.58|13647.58|10
1725800210000|2024-09-08 12:56:50|13728.64|13648.64|13728.71|13648.71|13729.24|13649.24|13728.64|13648.64|9
1725800220000|2024-09-08 12:57:00|13728.44|13648.44|13730.27|13650.27|13730.27|13650.27|13728.44|13648.44|10
1725800230000|2024-09-08 12:57:10|13730.6|13650.6|13730.89|13650.89|13730.89|13650.89|13730.5|13650.5|8
1725800240000|2024-09-08 12:57:20|13730.95|13650.95|13733.12|13653.12|13733.12|13653.12|13730.95|13650.95|9
1725800250000|2024-09-08 12:57:30|13733.19|13653.19|13733.49|13653.49|13733.49|13653.49|13733.02|13653.02|8
1725800260000|2024-09-08 12:57:40|13733.73|13653.73|13733.18|13653.18|13733.73|13653.73|13733.18|13653.18|4
1725800270000|2024-09-08 12:57:50|13733.12|13653.12|13734.22|13654.22|13734.22|13654.22|13733.1|13653.1|9
1725800280000|2024-09-08 12:58:00|13734.33|13654.33|13734.04|13654.04|13735.15|13655.15|13733.92|13653.92|10
1725800290000|2024-09-08 12:58:10|13734.25|13654.25|13731.01|13651.01|13734.25|13654.25|13731.01|13651.01|10
1725800300000|2024-09-08 12:58:20|13730.37|13650.37|13731.21|13651.21|13731.21|13651.21|13730.22|13650.22|10
1725800310000|2024-09-08 12:58:30|13731.62|13651.62|13730.6|13650.6|13731.95|13651.95|13730.59|13650.59|10
1725800320000|2024-09-08 12:58:40|13730.44|13650.44|13729.83|13649.83|13730.44|13650.44|13729.83|13649.83|10
1725800330000|2024-09-08 12:58:50|13728.72|13648.72|13726.92|13646.92|13728.74|13648.74|13726.9|13646.9|10
1725800340000|2024-09-08 12:59:00|13727.09|13647.09|13726.76|13646.76|13727.09|13647.09|13725.86|13645.86|10
1725800350000|2024-09-08 12:59:10|13726.75|13646.75|13727.12|13647.12|13727.12|13647.12|13726.75|13646.75|10
1725800360000|2024-09-08 12:59:20|13727.07|13647.07|13722.49|13642.49|13727.07|13647.07|13722.49|13642.49|10
1725800370000|2024-09-08 12:59:30|13722.04|13642.04|13720.37|13640.37|13722.04|13642.04|13720.37|13640.37|10
1725800380000|2024-09-08 12:59:40|13720.35|13640.35|13717.67|13637.67|13720.35|13640.35|13717.67|13637.67|10
1725800390000|2024-09-08 12:59:50|13717.69|13637.69|13717.27|13637.27|13717.69|13637.69|13716.56|13636.56|10
1725800400000|2024-09-08 13:00:00|13717.52|13637.52|13716.97|13636.97|13717.72|13637.72|13716.94|13636.94|10
1725800410000|2024-09-08 13:00:10|13717.07|13637.07|13714.9|13634.9|13717.35|13637.35|13714.86|13634.86|9
1725800420000|2024-09-08 13:00:20|13714.91|13634.91|13714.18|13634.18|13715.43|13635.43|13714.16|13634.16|10
1725800430000|2024-09-08 13:00:30|13713.99|13633.99|13712.36|13632.36|13713.99|13633.99|13712.36|13632.36|10
1725800440000|2024-09-08 13:00:40|13712.34|13632.34|13712.59|13632.59|13712.59|13632.59|13711.72|13631.72|10
1725800450000|2024-09-08 13:00:50|13712.65|13632.65|13712.33|13632.33|13712.79|13632.79|13712.11|13632.11|9
1725800460000|2024-09-08 13:01:00|13712.17|13632.17|13706.83|13626.83|13712.17|13632.17|13706.83|13626.83|10
1725800470000|2024-09-08 13:01:10|13707.14|13627.14|13705.97|13625.97|13707.14|13627.14|13705.14|13625.14|9
1725800480000|2024-09-08 13:01:20|13707.26|13627.26|13709.97|13629.97|13709.97|13629.97|13707.26|13627.26|10
1725800490000|2024-09-08 13:01:30|13711.46|13631.46|13708.13|13628.13|13711.46|13631.46|13708.13|13628.13|9
1725800500000|2024-09-08 13:01:40|13708.06|13628.06|13706.83|13626.83|13708.48|13628.48|13706.83|13626.83|10
1725800510000|2024-09-08 13:01:50|13706.81|13626.81|13706.46|13626.46|13707.52|13627.52|13706.35|13626.35|10
1725800520000|2024-09-08 13:02:00|13706.42|13626.42|13707.16|13627.16|13707.16|13627.16|13705.58|13625.58|10
1725800530000|2024-09-08 13:02:10|13707.33|13627.33|13707.49|13627.49|13707.75|13627.75|13706.36|13626.36|10
1725800540000|2024-09-08 13:02:20|13707.37|13627.37|13711.11|13631.11|13711.11|13631.11|13707.37|13627.37|10
1725800550000|2024-09-08 13:02:30|13711.29|13631.29|13713.44|13633.44|13713.44|13633.44|13711.29|13631.29|10
1725800560000|2024-09-08 13:02:40|13715.35|13635.35|13716.28|13636.28|13717.04|13637.04|13715.35|13635.35|10
1725800570000|2024-09-08 13:02:50|13716.26|13636.26|13716.64|13636.64|13717.38|13637.38|13716.26|13636.26|9
1725800580000|2024-09-08 13:03:00|13716.63|13636.63|13716.48|13636.48|13717.45|13637.45|13716.34|13636.34|9
1725800590000|2024-09-08 13:03:10|13716.47|13636.47|13717.17|13637.17|13717.17|13637.17|13715.84|13635.84|10
1725800600000|2024-09-08 13:03:20|13716.47|13636.47|13714.69|13634.69|13716.47|13636.47|13714.69|13634.69|10
1725800610000|2024-09-08 13:03:30|13714.9|13634.9|13709.62|13629.62|13714.9|13634.9|13709.62|13629.62|10
1725800620000|2024-09-08 13:03:40|13709.54|13629.54|13708.49|13628.49|13709.54|13629.54|13708.04|13628.04|10
1725800630000|2024-09-08 13:03:50|13708.39|13628.39|13708.72|13628.72|13709.1|13629.1|13708.39|13628.39|9
1725800640000|2024-09-08 13:04:00|13708.73|13628.73|13707.49|13627.49|13709.15|13629.15|13707.28|13627.28|10
1725800650000|2024-09-08 13:04:10|13707.63|13627.63|13709.9|13629.9|13709.9|13629.9|13707.63|13627.63|10
1725800660000|2024-09-08 13:04:20|13710.23|13630.23|13708.77|13628.77|13710.39|13630.39|13708.77|13628.77|10
1725800670000|2024-09-08 13:04:30|13708.51|13628.51|13708.49|13628.49|13708.53|13628.53|13708.16|13628.16|8
1725800680000|2024-09-08 13:04:40|13708.61|13628.61|13709.47|13629.47|13709.47|13629.47|13708.4|13628.4|9
1725800690000|2024-09-08 13:04:50|13709.39|13629.39|13708.63|13628.63|13709.39|13629.39|13708.49|13628.49|10
1725800700000|2024-09-08 13:05:00|13708.64|13628.64|13707.06|13627.06|13708.9|13628.9|13707.06|13627.06|10
1725800710000|2024-09-08 13:05:10|13706.67|13626.67|13705.71|13625.71|13707.42|13627.42|13705.6|13625.6|9
1725800720000|2024-09-08 13:05:20|13706.71|13626.71|13706.99|13626.99|13707.43|13627.43|13706.71|13626.71|10
1725800730000|2024-09-08 13:05:30|13706.35|13626.35|13705.6|13625.6|13706.57|13626.57|13705.6|13625.6|6
1725800740000|2024-09-08 13:05:40|13704.47|13624.47|13703.46|13623.46|13704.47|13624.47|13702.96|13622.96|10
1725800750000|2024-09-08 13:05:50|13703.52|13623.52|13702.6|13622.6|13703.52|13623.52|13702.5|13622.5|10
1725800760000|2024-09-08 13:06:00|13702.76|13622.76|13703.64|13623.64|13703.64|13623.64|13702.74|13622.74|8
1725800770000|2024-09-08 13:06:10|13703.59|13623.59|13701.92|13621.92|13703.59|13623.59|13701.92|13621.92|10
1725800780000|2024-09-08 13:06:20|13701.81|13621.81|13700.77|13620.77|13701.98|13621.98|13700.77|13620.77|9
1725800790000|2024-09-08 13:06:30|13699.75|13619.75|13696.98|13616.98|13699.75|13619.75|13696.98|13616.98|9
1725800800000|2024-09-08 13:06:40|13696.35|13616.35|13695.15|13615.15|13696.35|13616.35|13694.11|13614.11|10
1725800810000|2024-09-08 13:06:50|13695.4|13615.4|13691.39|13611.39|13695.4|13615.4|13691.39|13611.39|10
1725800820000|2024-09-08 13:07:00|13691.57|13611.57|13690.22|13610.22|13691.6|13611.6|13689.08|13609.08|9
1725800830000|2024-09-08 13:07:10|13690.32|13610.32|13692.11|13612.11|13692.15|13612.15|13690.32|13610.32|10
1725800840000|2024-09-08 13:07:20|13692.45|13612.45|13693.64|13613.64|13694.28|13614.28|13692.35|13612.35|10
1725800850000|2024-09-08 13:07:30|13693.51|13613.51|13693.04|13613.04|13694.1|13614.1|13693.01|13613.01|10
1725800860000|2024-09-08 13:07:40|13693.74|13613.74|13693.99|13613.99|13693.99|13613.99|13693.72|13613.72|7
1725800870000|2024-09-08 13:07:50|13693.98|13613.98|13693.83|13613.83|13693.98|13613.98|13693.18|13613.18|10
1725800880000|2024-09-08 13:08:00|13693.84|13613.84|13692.34|13612.34|13693.85|13613.85|13692.29|13612.29|9
1725800890000|2024-09-08 13:08:10|13691.95|13611.95|13691.08|13611.08|13692.17|13612.17|13690.43|13610.43|10
1725800900000|2024-09-08 13:08:20|13690.53|13610.53|13690.71|13610.71|13691.58|13611.58|13689.59|13609.59|10
1725800910000|2024-09-08 13:08:30|13690.8|13610.8|13689.89|13609.89|13690.8|13610.8|13689.84|13609.84|10
1725800920000|2024-09-08 13:08:40|13690.03|13610.03|13690.04|13610.04|13690.14|13610.14|13689.09|13609.09|10
1725800930000|2024-09-08 13:08:50|13689.34|13609.34|13688.2|13608.2|13689.34|13609.34|13688.2|13608.2|9
1725800940000|2024-09-08 13:09:00|13688.09|13608.09|13686.91|13606.91|13688.16|13608.16|13686.91|13606.91|9
1725800950000|2024-09-08 13:09:10|13686.8|13606.8|13686.87|13606.87|13686.92|13606.92|13686.53|13606.53|10
1725800960000|2024-09-08 13:09:20|13686.88|13606.88|13686.35|13606.35|13687.11|13607.11|13686.34|13606.34|10
1725800970000|2024-09-08 13:09:30|13686.85|13606.85|13682.97|13602.97|13686.85|13606.85|13682.97|13602.97|10
1725800980000|2024-09-08 13:09:40|13683.05|13603.05|13682.37|13602.37|13683.31|13603.31|13682.37|13602.37|10
1725800990000|2024-09-08 13:09:50|13682.35|13602.35|13681.87|13601.87|13682.57|13602.57|13681.68|13601.68|8
1725801000000|2024-09-08 13:10:00|13681.83|13601.83|13678.81|13598.81|13681.83|13601.83|13678.81|13598.81|9
1725801010000|2024-09-08 13:10:10|13678.43|13598.43|13676.59|13596.59|13678.43|13598.43|13676.26|13596.26|9
1725801020000|2024-09-08 13:10:20|13676.41|13596.41|13676.06|13596.06|13677.39|13597.39|13676.04|13596.04|10
1725801030000|2024-09-08 13:10:30|13675.82|13595.82|13675|13595|13675.82|13595.82|13674.55|13594.55|9
1725801040000|2024-09-08 13:10:40|13674.97|13594.97|13675.3|13595.3|13675.3|13595.3|13674.43|13594.43|9
1725801050000|2024-09-08 13:10:50|13675.59|13595.59|13677.31|13597.31|13677.93|13597.93|13675.59|13595.59|10
1725801060000|2024-09-08 13:11:00|13677.52|13597.52|13676.82|13596.82|13678.25|13598.25|13676.19|13596.19|10
1725801070000|2024-09-08 13:11:10|13676.87|13596.87|13678.06|13598.06|13678.06|13598.06|13676.81|13596.81|9
1725801080000|2024-09-08 13:11:20|13678|13598|13679.15|13599.15|13679.23|13599.23|13677.57|13597.57|10
1725801090000|2024-09-08 13:11:30|13679.52|13599.52|13683.22|13603.22|13683.22|13603.22|13679.25|13599.25|10
1725801100000|2024-09-08 13:11:40|13683.53|13603.53|13685.98|13605.98|13685.98|13605.98|13683.53|13603.53|10
1725801110000|2024-09-08 13:11:50|13686.11|13606.11|13690.7|13610.7|13690.7|13610.7|13686.11|13606.11|10
1725801120000|2024-09-08 13:12:00|13690.8|13610.8|13691.09|13611.09|13691.59|13611.59|13690.8|13610.8|10
1725801130000|2024-09-08 13:12:10|13690.97|13610.97|13690.89|13610.89|13691.24|13611.24|13690.84|13610.84|10
1725801140000|2024-09-08 13:12:20|13690.72|13610.72|13691.98|13611.98|13691.98|13611.98|13690.7|13610.7|10
1725801150000|2024-09-08 13:12:30|13691.94|13611.94|13692.33|13612.33|13692.33|13612.33|13691.67|13611.67|10
1725801160000|2024-09-08 13:12:40|13692.97|13612.97|13693.33|13613.33|13693.33|13613.33|13692.81|13612.81|10
1725801170000|2024-09-08 13:12:50|13693.47|13613.47|13694.03|13614.03|13694.03|13614.03|13693.47|13613.47|10
1725801180000|2024-09-08 13:13:00|13694.15|13614.15|13694.96|13614.96|13695.11|13615.11|13694.15|13614.15|10
1725801190000|2024-09-08 13:13:10|13694.88|13614.88|13693.35|13613.35|13694.89|13614.89|13693.35|13613.35|10
1725801200000|2024-09-08 13:13:20|13693.37|13613.37|13692.19|13612.19|13694.11|13614.11|13692.19|13612.19|10
1725801210000|2024-09-08 13:13:30|13692.06|13612.06|13691.97|13611.97|13692.4|13612.4|13691.67|13611.67|9
1725801220000|2024-09-08 13:13:40|13691.79|13611.79|13692.05|13612.05|13692.05|13612.05|13691.18|13611.18|9
1725801230000|2024-09-08 13:13:50|13692.57|13612.57|13693.88|13613.88|13693.88|13613.88|13692.37|13612.37|10
1725801240000|2024-09-08 13:14:00|13694.17|13614.17|13694.83|13614.83|13694.83|13614.83|13693.85|13613.85|9
1725801250000|2024-09-08 13:14:10|13694.85|13614.85|13697.05|13617.05|13697.05|13617.05|13694.85|13614.85|10
1725801260000|2024-09-08 13:14:20|13697.14|13617.14|13697.07|13617.07|13697.47|13617.47|13697.03|13617.03|9
1725801270000|2024-09-08 13:14:30|13697.08|13617.08|13697.82|13617.82|13697.82|13617.82|13696.94|13616.94|10
1725801280000|2024-09-08 13:14:40|13697.83|13617.83|13699.11|13619.11|13699.11|13619.11|13697.47|13617.47|9
1725801290000|2024-09-08 13:14:50|13698.99|13618.99|13698.49|13618.49|13699.41|13619.41|13698.49|13618.49|9
1725801300000|2024-09-08 13:15:00|13698.5|13618.5|13699.2|13619.2|13699.2|13619.2|13697.73|13617.73|10
1725801310000|2024-09-08 13:15:10|13698.87|13618.87|13696.74|13616.74|13698.87|13618.87|13696.54|13616.54|10
1725801320000|2024-09-08 13:15:20|13697.13|13617.13|13693.75|13613.75|13697.13|13617.13|13693.75|13613.75|10
1725801330000|2024-09-08 13:15:30|13693.57|13613.57|13694.23|13614.23|13694.23|13614.23|13693.55|13613.55|10
1725801340000|2024-09-08 13:15:40|13694.39|13614.39|13698.14|13618.14|13698.26|13618.26|13694.39|13614.39|10
1725801350000|2024-09-08 13:15:50|13698.74|13618.74|13701.44|13621.44|13701.44|13621.44|13698.74|13618.74|10
1725801360000|2024-09-08 13:16:00|13701.72|13621.72|13704.66|13624.66|13705.2|13625.2|13701.72|13621.72|10
1725801370000|2024-09-08 13:16:10|13703.4|13623.4|13703.81|13623.81|13704.27|13624.27|13702.65|13622.65|10
1725801380000|2024-09-08 13:16:20|13703.9|13623.9|13705.49|13625.49|13705.49|13625.49|13703.85|13623.85|10
1725801390000|2024-09-08 13:16:30|13705.66|13625.66|13707.21|13627.21|13707.21|13627.21|13705.43|13625.43|9
1725801400000|2024-09-08 13:16:40|13707.24|13627.24|13705.5|13625.5|13707.81|13627.81|13705.25|13625.25|10
1725801410000|2024-09-08 13:16:50|13705.62|13625.62|13707.63|13627.63|13707.63|13627.63|13705.62|13625.62|10
1725801420000|2024-09-08 13:17:00|13707.64|13627.64|13709.57|13629.57|13709.57|13629.57|13707.64|13627.64|9
1725801430000|2024-09-08 13:17:10|13709.7|13629.7|13714.5|13634.5|13714.5|13634.5|13709.7|13629.7|10
1725801440000|2024-09-08 13:17:20|13714.81|13634.81|13720.66|13640.66|13720.66|13640.66|13714.26|13634.26|9
1725801450000|2024-09-08 13:17:30|13720.76|13640.76|13719.19|13639.19|13721.62|13641.62|13719.19|13639.19|10
1725801460000|2024-09-08 13:17:40|13720.07|13640.07|13719.29|13639.29|13720.15|13640.15|13717.94|13637.94|10
1725801470000|2024-09-08 13:17:50|13719.36|13639.36|13718.07|13638.07|13719.36|13639.36|13718.07|13638.07|9
1725801480000|2024-09-08 13:18:00|13718.06|13638.06|13718.34|13638.34|13718.64|13638.64|13717.75|13637.75|7
1725801490000|2024-09-08 13:18:10|13718.06|13638.06|13718.04|13638.04|13718.15|13638.15|13717.66|13637.66|10
1725801500000|2024-09-08 13:18:20|13716.42|13636.42|13715.23|13635.23|13716.42|13636.42|13714.77|13634.77|10
1725801510000|2024-09-08 13:18:30|13716.08|13636.08|13722.82|13642.82|13722.82|13642.82|13716.08|13636.08|10
1725801520000|2024-09-08 13:18:40|13722.77|13642.77|13722.3|13642.3|13722.77|13642.77|13721.79|13641.79|8
1725801530000|2024-09-08 13:18:50|13721.93|13641.93|13720.66|13640.66|13721.93|13641.93|13720.66|13640.66|9
1725801540000|2024-09-08 13:19:00|13720.38|13640.38|13719.62|13639.62|13720.38|13640.38|13719.11|13639.11|8
1725801550000|2024-09-08 13:19:10|13719.48|13639.48|13720.14|13640.14|13720.14|13640.14|13719.48|13639.48|8
1725801560000|2024-09-08 13:19:20|13720.2|13640.2|13722.03|13642.03|13722.87|13642.87|13720.2|13640.2|9
1725801570000|2024-09-08 13:19:30|13721.77|13641.77|13722.17|13642.17|13722.17|13642.17|13721.06|13641.06|9
1725801580000|2024-09-08 13:19:40|13721.66|13641.66|13721.9|13641.9|13722.29|13642.29|13721.66|13641.66|10
1725801590000|2024-09-08 13:19:50|13722.1|13642.1|13722.39|13642.39|13722.39|13642.39|13722.09|13642.09|8
1725801600000|2024-09-08 13:20:00|13722.14|13642.14|13721.68|13641.68|13722.14|13642.14|13720.89|13640.89|10
1725801610000|2024-09-08 13:20:10|13721.67|13641.67|13722.03|13642.03|13722.03|13642.03|13721.48|13641.48|10
1725801620000|2024-09-08 13:20:20|13722.37|13642.37|13724.56|13644.56|13724.62|13644.62|13722.37|13642.37|9
1725801630000|2024-09-08 13:20:30|13725.1|13645.1|13725.71|13645.71|13725.74|13645.74|13725.06|13645.06|9
1725801640000|2024-09-08 13:20:40|13725.55|13645.55|13725.82|13645.82|13725.89|13645.89|13725.55|13645.55|8
1725801650000|2024-09-08 13:20:50|13720.28|13640.28|13722.18|13642.18|13722.18|13642.18|13720.28|13640.28|10
1725801660000|2024-09-08 13:21:00|13722.21|13642.21|13721.61|13641.61|13722.27|13642.27|13721.33|13641.33|10
1725801670000|2024-09-08 13:21:10|13722|13642|13721.53|13641.53|13722.01|13642.01|13721.39|13641.39|10
1725801680000|2024-09-08 13:21:20|13721.58|13641.58|13721.64|13641.64|13721.76|13641.76|13721.58|13641.58|9
1725801690000|2024-09-08 13:21:30|13721.47|13641.47|13720.58|13640.58|13721.9|13641.9|13720.58|13640.58|10
1725801700000|2024-09-08 13:21:40|13720.84|13640.84|13721.85|13641.85|13721.85|13641.85|13720.84|13640.84|10
1725801710000|2024-09-08 13:21:50|13721.88|13641.88|13723.26|13643.26|13723.26|13643.26|13721.88|13641.88|9
1725801720000|2024-09-08 13:22:00|13723.27|13643.27|13723.08|13643.08|13723.27|13643.27|13722.77|13642.77|7
1725801730000|2024-09-08 13:22:10|13723.31|13643.31|13724.58|13644.58|13724.58|13644.58|13723.31|13643.31|9
1725801740000|2024-09-08 13:22:20|13724.61|13644.61|13725.69|13645.69|13725.69|13645.69|13724.61|13644.61|9
1725801750000|2024-09-08 13:22:30|13725.71|13645.71|13725.21|13645.21|13725.85|13645.85|13725.21|13645.21|7
1725801760000|2024-09-08 13:22:40|13725.36|13645.36|13725.21|13645.21|13725.45|13645.45|13724.7|13644.7|9
1725801770000|2024-09-08 13:22:50|13725.56|13645.56|13725.19|13645.19|13725.73|13645.73|13724.77|13644.77|8
1725801780000|2024-09-08 13:23:00|13725.08|13645.08|13721.98|13641.98|13725.08|13645.08|13721.98|13641.98|10
1725801790000|2024-09-08 13:23:10|13721.47|13641.47|13720.41|13640.41|13721.56|13641.56|13720.41|13640.41|7
1725801800000|2024-09-08 13:23:20|13720.74|13640.74|13718.28|13638.28|13720.74|13640.74|13718.28|13638.28|10
1725801810000|2024-09-08 13:23:30|13718.09|13638.09|13718.14|13638.14|13718.14|13638.14|13717|13637|7
1725801820000|2024-09-08 13:23:40|13718.26|13638.26|13717.68|13637.68|13718.5|13638.5|13717.68|13637.68|9
1725801830000|2024-09-08 13:23:50|13717.92|13637.92|13717.57|13637.57|13718.5|13638.5|13717.44|13637.44|9
1725801840000|2024-09-08 13:24:00|13717.37|13637.37|13717.79|13637.79|13717.87|13637.87|13716.89|13636.89|10
1725801850000|2024-09-08 13:24:10|13717.38|13637.38|13718.34|13638.34|13718.34|13638.34|13717.38|13637.38|6
1725801860000|2024-09-08 13:24:20|13717.93|13637.93|13719.26|13639.26|13719.49|13639.49|13717.1|13637.1|10
1725801870000|2024-09-08 13:24:30|13719.02|13639.02|13717.45|13637.45|13719.02|13639.02|13716.93|13636.93|10
1725801880000|2024-09-08 13:24:40|13717.44|13637.44|13717.58|13637.58|13717.9|13637.9|13717.27|13637.27|9
1725801890000|2024-09-08 13:24:50|13717.67|13637.67|13718.01|13638.01|13718.23|13638.23|13717.67|13637.67|9
1725801900000|2024-09-08 13:25:00|13717.97|13637.97|13719.06|13639.06|13719.06|13639.06|13717.97|13637.97|7
1725801910000|2024-09-08 13:25:10|13719.22|13639.22|13719.34|13639.34|13719.56|13639.56|13719.22|13639.22|9
1725801920000|2024-09-08 13:25:20|13719.29|13639.29|13719.68|13639.68|13719.71|13639.71|13719.26|13639.26|9
1725801930000|2024-09-08 13:25:30|13719.89|13639.89|13718.94|13638.94|13719.89|13639.89|13718.94|13638.94|8
1725801940000|2024-09-08 13:25:40|13718.85|13638.85|13719.66|13639.66|13720.63|13640.63|13718.85|13638.85|8
1725801950000|2024-09-08 13:25:50|13718.94|13638.94|13719.22|13639.22|13719.22|13639.22|13718.44|13638.44|10
1725801960000|2024-09-08 13:26:00|13719.29|13639.29|13719.56|13639.56|13719.85|13639.85|13719.14|13639.14|9
1725801970000|2024-09-08 13:26:10|13719.51|13639.51|13720.71|13640.71|13721.88|13641.88|13719.51|13639.51|8
1725801980000|2024-09-08 13:26:20|13720.77|13640.77|13722.73|13642.73|13722.73|13642.73|13720.77|13640.77|8
1725801990000|2024-09-08 13:26:30|13722.74|13642.74|13722.55|13642.55|13722.82|13642.82|13722.42|13642.42|9
1725802000000|2024-09-08 13:26:40|13722.06|13642.06|13722.25|13642.25|13722.25|13642.25|13721.65|13641.65|7
1725802010000|2024-09-08 13:26:50|13722.27|13642.27|13721.74|13641.74|13722.27|13642.27|13721.11|13641.11|6
1725802020000|2024-09-08 13:27:00|13721.47|13641.47|13720.91|13640.91|13721.53|13641.53|13720.3|13640.3|6
1725802030000|2024-09-08 13:27:10|13720.93|13640.93|13722.39|13642.39|13722.39|13642.39|13720.93|13640.93|8
1725802040000|2024-09-08 13:27:20|13722.13|13642.13|13722.2|13642.2|13722.44|13642.44|13721.9|13641.9|9
1725802050000|2024-09-08 13:27:30|13722.44|13642.44|13723.96|13643.96|13723.96|13643.96|13722.44|13642.44|9
1725802060000|2024-09-08 13:27:40|13723.57|13643.57|13724.04|13644.04|13724.04|13644.04|13723.57|13643.57|9
1725802070000|2024-09-08 13:27:50|13723.77|13643.77|13723.67|13643.67|13723.77|13643.77|13723.5|13643.5|9
1725802080000|2024-09-08 13:28:00|13723.94|13643.94|13723.21|13643.21|13723.94|13643.94|13722.47|13642.47|8
1725802090000|2024-09-08 13:28:10|13723.09|13643.09|13723.73|13643.73|13723.73|13643.73|13722.95|13642.95|9
1725802100000|2024-09-08 13:28:20|13723.89|13643.89|13723.6|13643.6|13724.11|13644.11|13723.23|13643.23|9
1725802110000|2024-09-08 13:28:30|13723.63|13643.63|13723.27|13643.27|13723.74|13643.74|13723.27|13643.27|6
1725802120000|2024-09-08 13:28:40|13723.26|13643.26|13723.18|13643.18|13723.53|13643.53|13723.18|13643.18|8
1725802130000|2024-09-08 13:28:50|13723.16|13643.16|13723.45|13643.45|13723.45|13643.45|13722.93|13642.93|8
1725802140000|2024-09-08 13:29:00|13722.94|13642.94|13723.44|13643.44|13723.44|13643.44|13722.9|13642.9|7
1725802150000|2024-09-08 13:29:10|13723.48|13643.48|13723.64|13643.64|13723.64|13643.64|13722.96|13642.96|9
1725802160000|2024-09-08 13:29:20|13723.77|13643.77|13723.77|13643.77|13723.83|13643.83|13723.56|13643.56|8
1725802170000|2024-09-08 13:29:30|13724.08|13644.08|13724.45|13644.45|13724.45|13644.45|13724.07|13644.07|10
1725802180000|2024-09-08 13:29:40|13724.39|13644.39|13724.21|13644.21|13724.5|13644.5|13724.2|13644.2|7
1725802190000|2024-09-08 13:29:50|13724.2|13644.2|13726.25|13646.25|13726.46|13646.46|13724.2|13644.2|9
1725802200000|2024-09-08 13:30:00|13726.26|13646.26|13726.31|13646.31|13726.48|13646.48|13726.17|13646.17|6
1725802210000|2024-09-08 13:30:10|13726.33|13646.33|13727.17|13647.17|13727.18|13647.18|13726.33|13646.33|6
1725802220000|2024-09-08 13:30:20|13727.12|13647.12|13727.1|13647.1|13727.18|13647.18|13726.61|13646.61|7
1725802230000|2024-09-08 13:30:30|13727.17|13647.17|13729.72|13649.72|13729.72|13649.72|13727.03|13647.03|10
1725802240000|2024-09-08 13:30:40|13729.46|13649.46|13728.98|13648.98|13729.72|13649.72|13728.65|13648.65|10
1725802250000|2024-09-08 13:30:50|13728.8|13648.8|13728.18|13648.18|13729.06|13649.06|13728.18|13648.18|10
1725802260000|2024-09-08 13:31:00|13728.06|13648.06|13727.39|13647.39|13728.08|13648.08|13727.11|13647.11|10
1725802270000|2024-09-08 13:31:10|13727.4|13647.4|13727.07|13647.07|13728.02|13648.02|13727.07|13647.07|9
1725802280000|2024-09-08 13:31:20|13728.66|13648.66|13730.48|13650.48|13730.48|13650.48|13728.66|13648.66|10
1725802290000|2024-09-08 13:31:30|13730.26|13650.26|13730.88|13650.88|13730.88|13650.88|13730.26|13650.26|10
1725802300000|2024-09-08 13:31:40|13730.93|13650.93|13731.08|13651.08|13731.08|13651.08|13730.81|13650.81|8
1725802310000|2024-09-08 13:31:50|13731.09|13651.09|13731.23|13651.23|13731.35|13651.35|13731.09|13651.09|9
1725802320000|2024-09-08 13:32:00|13731.01|13651.01|13729.23|13649.23|13731.01|13651.01|13729.23|13649.23|7
1725802330000|2024-09-08 13:32:10|13728.76|13648.76|13727.15|13647.15|13728.98|13648.98|13727.15|13647.15|10
1725802340000|2024-09-08 13:32:20|13727.12|13647.12|13727.5|13647.5|13728.2|13648.2|13727.12|13647.12|10
1725802350000|2024-09-08 13:32:30|13727.39|13647.39|13728.3|13648.3|13728.3|13648.3|13727.13|13647.13|10
1725802360000|2024-09-08 13:32:40|13728.28|13648.28|13728.43|13648.43|13728.43|13648.43|13728.07|13648.07|5
1725802370000|2024-09-08 13:32:50|13728.31|13648.31|13728.57|13648.57|13728.84|13648.84|13728.17|13648.17|10
1725802380000|2024-09-08 13:33:00|13728.72|13648.72|13729.13|13649.13|13729.65|13649.65|13728.72|13648.72|10
1725802390000|2024-09-08 13:33:10|13729.77|13649.77|13728.9|13648.9|13729.86|13649.86|13728.85|13648.85|9
1725802400000|2024-09-08 13:33:20|13728.95|13648.95|13728.88|13648.88|13729.25|13649.25|13728.71|13648.71|10
1725802410000|2024-09-08 13:33:30|13728.89|13648.89|13729.18|13649.18|13729.46|13649.46|13728.86|13648.86|10
1725802420000|2024-09-08 13:33:40|13729.17|13649.17|13729.27|13649.27|13729.27|13649.27|13728.14|13648.14|10
1725802430000|2024-09-08 13:33:50|13728.8|13648.8|13728.54|13648.54|13728.8|13648.8|13728.48|13648.48|8
1725802440000|2024-09-08 13:34:00|13728.78|13648.78|13729.63|13649.63|13729.63|13649.63|13728.58|13648.58|10
1725802450000|2024-09-08 13:34:10|13729.75|13649.75|13728.99|13648.99|13729.75|13649.75|13728.94|13648.94|7
1725802460000|2024-09-08 13:34:20|13729.14|13649.14|13729.09|13649.09|13729.53|13649.53|13729.08|13649.08|9
1725802470000|2024-09-08 13:34:30|13729.92|13649.92|13729.87|13649.87|13730.13|13650.13|13729.05|13649.05|8
1725802480000|2024-09-08 13:34:40|13730.29|13650.29|13727.66|13647.66|13730.29|13650.29|13727.64|13647.64|7
1725802490000|2024-09-08 13:34:50|13727.31|13647.31|13726.68|13646.68|13727.31|13647.31|13726.37|13646.37|10
1725802500000|2024-09-08 13:35:00|13726.17|13646.17|13724.39|13644.39|13726.17|13646.17|13724.2|13644.2|9
1725802510000|2024-09-08 13:35:10|13724.15|13644.15|13726.56|13646.56|13726.56|13646.56|13724.08|13644.08|10
1725802520000|2024-09-08 13:35:20|13726.75|13646.75|13727.09|13647.09|13727.18|13647.18|13725.93|13645.93|8
1725802530000|2024-09-08 13:35:30|13727.2|13647.2|13725.68|13645.68|13727.2|13647.2|13725.56|13645.56|10
1725802540000|2024-09-08 13:35:40|13725.89|13645.89|13726.77|13646.77|13726.77|13646.77|13725.81|13645.81|9
1725802550000|2024-09-08 13:35:50|13726.45|13646.45|13725.68|13645.68|13726.8|13646.8|13725.68|13645.68|10
1725802560000|2024-09-08 13:36:00|13725.53|13645.53|13723.77|13643.77|13725.53|13645.53|13723.56|13643.56|9
1725802570000|2024-09-08 13:36:10|13723.61|13643.61|13724.93|13644.93|13725.33|13645.33|13723.61|13643.61|9
1725802580000|2024-09-08 13:36:20|13724.92|13644.92|13725.11|13645.11|13725.41|13645.41|13724.91|13644.91|9
1725802590000|2024-09-08 13:36:30|13725.1|13645.1|13725.18|13645.18|13725.19|13645.19|13724.41|13644.41|9
1725802600000|2024-09-08 13:36:40|13725.17|13645.17|13722.12|13642.12|13725.17|13645.17|13721.75|13641.75|9
1725802610000|2024-09-08 13:36:50|13721.94|13641.94|13723.25|13643.25|13723.65|13643.65|13721.81|13641.81|9
1725802620000|2024-09-08 13:37:00|13723.21|13643.21|13722.3|13642.3|13723.77|13643.77|13722.3|13642.3|10
1725802630000|2024-09-08 13:37:10|13722.27|13642.27|13720.63|13640.63|13722.27|13642.27|13720.52|13640.52|10
1725802640000|2024-09-08 13:37:20|13720.56|13640.56|13721.03|13641.03|13721.03|13641.03|13720.4|13640.4|10
1725802650000|2024-09-08 13:37:30|13721.09|13641.09|13720.09|13640.09|13721.13|13641.13|13719.87|13639.87|9
1725802660000|2024-09-08 13:37:40|13719.98|13639.98|13720.34|13640.34|13720.34|13640.34|13719.02|13639.02|10
1725802670000|2024-09-08 13:37:50|13720.67|13640.67|13720.87|13640.87|13721.12|13641.12|13720.67|13640.67|7
1725802680000|2024-09-08 13:38:00|13721.28|13641.28|13721.66|13641.66|13722.1|13642.1|13721.28|13641.28|9
1725802690000|2024-09-08 13:38:10|13721.82|13641.82|13722.58|13642.58|13722.7|13642.7|13721.82|13641.82|9
1725802700000|2024-09-08 13:38:20|13722.76|13642.76|13722.38|13642.38|13722.76|13642.76|13722.02|13642.02|9
1725802710000|2024-09-08 13:38:30|13722.21|13642.21|13720.73|13640.73|13722.21|13642.21|13720.61|13640.61|10
1725802720000|2024-09-08 13:38:40|13720.63|13640.63|13718.46|13638.46|13720.63|13640.63|13718.46|13638.46|10
1725802730000|2024-09-08 13:38:50|13718.42|13638.42|13718.43|13638.43|13718.66|13638.66|13717.82|13637.82|10
1725802740000|2024-09-08 13:39:00|13718.45|13638.45|13717.68|13637.68|13719|13639|13717.68|13637.68|10
1725802750000|2024-09-08 13:39:10|13717.57|13637.57|13716.54|13636.54|13717.86|13637.86|13716.54|13636.54|10
1725802760000|2024-09-08 13:39:20|13716.14|13636.14|13715.89|13635.89|13716.68|13636.68|13715.89|13635.89|10
1725802770000|2024-09-08 13:39:30|13715.68|13635.68|13715.79|13635.79|13715.79|13635.79|13715.35|13635.35|8
1725802780000|2024-09-08 13:39:40|13714.93|13634.93|13716.69|13636.69|13716.69|13636.69|13714.7|13634.7|9
1725802790000|2024-09-08 13:39:50|13716.86|13636.86|13716.69|13636.69|13716.88|13636.88|13716.31|13636.31|10
1725802800000|2024-09-08 13:40:00|13716.71|13636.71|13716.15|13636.15|13717.01|13637.01|13716.15|13636.15|9
1725802810000|2024-09-08 13:40:10|13716.03|13636.03|13713.83|13633.83|13716.28|13636.28|13713.83|13633.83|10
1725802820000|2024-09-08 13:40:20|13713.78|13633.78|13709.75|13629.75|13713.95|13633.95|13709.75|13629.75|10
1725802830000|2024-09-08 13:40:30|13709.81|13629.81|13711.28|13631.28|13711.28|13631.28|13709.81|13629.81|10
1725802840000|2024-09-08 13:40:40|13711.12|13631.12|13711.34|13631.34|13711.58|13631.58|13711.1|13631.1|9
1725802850000|2024-09-08 13:40:50|13711.35|13631.35|13710.29|13630.29|13711.35|13631.35|13710.02|13630.02|8
1725802860000|2024-09-08 13:41:00|13710.09|13630.09|13709.16|13629.16|13710.09|13630.09|13709.16|13629.16|10
1725802870000|2024-09-08 13:41:10|13708.79|13628.79|13710.06|13630.06|13710.06|13630.06|13708.38|13628.38|9
1725802880000|2024-09-08 13:41:20|13709.99|13629.99|13709.54|13629.54|13709.99|13629.99|13709.54|13629.54|9
1725802890000|2024-09-08 13:41:30|13709.67|13629.67|13706.98|13626.98|13709.67|13629.67|13706.76|13626.76|10
1725802900000|2024-09-08 13:41:40|13706.93|13626.93|13708|13628|13708|13628|13706.92|13626.92|10
1725802910000|2024-09-08 13:41:50|13708.2|13628.2|13708.25|13628.25|13708.69|13628.69|13708.06|13628.06|10
1725802920000|2024-09-08 13:42:00|13707.9|13627.9|13709.29|13629.29|13709.29|13629.29|13707.55|13627.55|10
1725802930000|2024-09-08 13:42:10|13709.41|13629.41|13711.85|13631.85|13711.85|13631.85|13709.35|13629.35|9
1725802940000|2024-09-08 13:42:20|13711.98|13631.98|13713.83|13633.83|13713.83|13633.83|13711.92|13631.92|10
1725802950000|2024-09-08 13:42:30|13714.45|13634.45|13715.5|13635.5|13715.5|13635.5|13714.29|13634.29|9
1725802960000|2024-09-08 13:42:40|13715.59|13635.59|13716.12|13636.12|13716.12|13636.12|13715.24|13635.24|10
1725802970000|2024-09-08 13:42:50|13716.23|13636.23|13716.66|13636.66|13716.87|13636.87|13716.23|13636.23|10
1725802980000|2024-09-08 13:43:00|13716.71|13636.71|13717.85|13637.85|13718.24|13638.24|13716.71|13636.71|10
1725802990000|2024-09-08 13:43:10|13717.91|13637.91|13718.44|13638.44|13718.59|13638.59|13717.91|13637.91|8
1725803000000|2024-09-08 13:43:20|13718.41|13638.41|13718.44|13638.44|13718.46|13638.46|13718.15|13638.15|7
1725803010000|2024-09-08 13:43:30|13718.23|13638.23|13718.56|13638.56|13718.57|13638.57|13718.19|13638.19|6
1725803020000|2024-09-08 13:43:40|13718.53|13638.53|13719.07|13639.07|13719.07|13639.07|13718.29|13638.29|7
1725803030000|2024-09-08 13:43:50|13719.1|13639.1|13718.97|13638.97|13719.26|13639.26|13718.37|13638.37|10
1725803040000|2024-09-08 13:44:00|13718.94|13638.94|13719.01|13639.01|13719.64|13639.64|13718.9|13638.9|10
1725803050000|2024-09-08 13:44:10|13719.3|13639.3|13720.35|13640.35|13720.67|13640.67|13719.27|13639.27|10
1725803060000|2024-09-08 13:44:20|13720.3|13640.3|13720.92|13640.92|13720.99|13640.99|13720.3|13640.3|9
1725803070000|2024-09-08 13:44:30|13721.06|13641.06|13721.87|13641.87|13721.87|13641.87|13720.6|13640.6|10
1725803080000|2024-09-08 13:44:40|13721.86|13641.86|13723.53|13643.53|13724.03|13644.03|13721.06|13641.06|10
1725803090000|2024-09-08 13:44:50|13723.67|13643.67|13723.84|13643.84|13724.24|13644.24|13723.6|13643.6|8
1725803100000|2024-09-08 13:45:00|13727.65|13647.65|13731.15|13651.15|13731.15|13651.15|13727.65|13647.65|10
1725803110000|2024-09-08 13:45:10|13731.42|13651.42|13729.96|13649.96|13731.93|13651.93|13729.88|13649.88|10
1725803120000|2024-09-08 13:45:20|13729.91|13649.91|13730.95|13650.95|13731.17|13651.17|13729.88|13649.88|9
1725803130000|2024-09-08 13:45:30|13731.23|13651.23|13737.81|13657.81|13737.9|13657.9|13731.23|13651.23|10
1725803140000|2024-09-08 13:45:40|13737.74|13657.74|13741.5|13661.5|13741.5|13661.5|13737.74|13657.74|10
1725803150000|2024-09-08 13:45:50|13741.71|13661.71|13743.18|13663.18|13743.43|13663.43|13741.71|13661.71|9
1725803160000|2024-09-08 13:46:00|13743.34|13663.34|13745.73|13665.73|13745.73|13665.73|13743.24|13663.24|8
1725803170000|2024-09-08 13:46:10|13745.82|13665.82|13748.66|13668.66|13748.79|13668.79|13745.82|13665.82|10
1725803180000|2024-09-08 13:46:20|13749.12|13669.12|13752.19|13672.19|13753.25|13673.25|13749.12|13669.12|10
1725803190000|2024-09-08 13:46:30|13752.44|13672.44|13758.04|13678.04|13758.04|13678.04|13752.44|13672.44|10
1725803200000|2024-09-08 13:46:40|13758.13|13678.13|13758.06|13678.06|13758.13|13678.13|13757.12|13677.12|10
1725803210000|2024-09-08 13:46:50|13758.83|13678.83|13759.96|13679.96|13759.96|13679.96|13758.63|13678.63|10
1725803220000|2024-09-08 13:47:00|13759.97|13679.97|13756.45|13676.45|13759.97|13679.97|13756.45|13676.45|10
1725803230000|2024-09-08 13:47:10|13756.31|13676.31|13754.23|13674.23|13756.31|13676.31|13753.63|13673.63|10
1725803240000|2024-09-08 13:47:20|13754.2|13674.2|13753.22|13673.22|13754.22|13674.22|13753.17|13673.17|10
1725803250000|2024-09-08 13:47:30|13753.17|13673.17|13752.27|13672.27|13753.17|13673.17|13752.27|13672.27|8
1725803260000|2024-09-08 13:47:40|13752.32|13672.32|13752.28|13672.28|13752.87|13672.87|13752.06|13672.06|9
1725803270000|2024-09-08 13:47:50|13752.5|13672.5|13750.75|13670.75|13752.5|13672.5|13750.75|13670.75|10
1725803280000|2024-09-08 13:48:00|13749.97|13669.97|13750.59|13670.59|13751.75|13671.75|13749.92|13669.92|9
1725803290000|2024-09-08 13:48:10|13750.28|13670.28|13749.77|13669.77|13750.28|13670.28|13749.41|13669.41|9
1725803300000|2024-09-08 13:48:20|13749.48|13669.48|13747.3|13667.3|13749.48|13669.48|13747.3|13667.3|9
1725803310000|2024-09-08 13:48:30|13747.31|13667.31|13746.65|13666.65|13747.31|13667.31|13746.56|13666.56|8
1725803320000|2024-09-08 13:48:40|13745.93|13665.93|13744.27|13664.27|13745.93|13665.93|13744.27|13664.27|10
1725803330000|2024-09-08 13:48:50|13744.5|13664.5|13743.75|13663.75|13744.86|13664.86|13743.56|13663.56|7
1725803340000|2024-09-08 13:49:00|13743.78|13663.78|13743.35|13663.35|13743.78|13663.78|13743.35|13663.35|4
1725803350000|2024-09-08 13:49:10|13743.05|13663.05|13743.97|13663.97|13744.21|13664.21|13742.95|13662.95|9
1725803360000|2024-09-08 13:49:20|13744.04|13664.04|13744.59|13664.59|13744.62|13664.62|13743.72|13663.72|10
1725803370000|2024-09-08 13:49:30|13744.89|13664.89|13744.98|13664.98|13744.98|13664.98|13744.32|13664.32|7
1725803380000|2024-09-08 13:49:40|13744.5|13664.5|13743.52|13663.52|13744.5|13664.5|13743.19|13663.19|10
1725803390000|2024-09-08 13:49:50|13743.53|13663.53|13743.76|13663.76|13743.76|13663.76|13743.29|13663.29|8
1725803400000|2024-09-08 13:50:00|13743.83|13663.83|13744.9|13664.9|13744.9|13664.9|13743.26|13663.26|10
1725803410000|2024-09-08 13:50:10|13744.92|13664.92|13744.42|13664.42|13745.14|13665.14|13744.42|13664.42|7
1725803420000|2024-09-08 13:50:20|13744.55|13664.55|13745.16|13665.16|13745.21|13665.21|13744.55|13664.55|10
1725803430000|2024-09-08 13:50:30|13745.27|13665.27|13745.09|13665.09|13745.75|13665.75|13745.04|13665.04|8
1725803440000|2024-09-08 13:50:40|13745.01|13665.01|13744.46|13664.46|13745.01|13665.01|13744.46|13664.46|9
1725803450000|2024-09-08 13:50:50|13744.74|13664.74|13744.62|13664.62|13744.75|13664.75|13744.06|13664.06|10
1725803460000|2024-09-08 13:51:00|13744.51|13664.51|13744.9|13664.9|13744.9|13664.9|13743.28|13663.28|10
1725803470000|2024-09-08 13:51:10|13744.96|13664.96|13745.92|13665.92|13746.54|13666.54|13744.96|13664.96|10
1725803480000|2024-09-08 13:51:20|13745.87|13665.87|13746.28|13666.28|13746.28|13666.28|13745.78|13665.78|10
1725803490000|2024-09-08 13:51:30|13746.34|13666.34|13746.96|13666.96|13747.76|13667.76|13746.18|13666.18|9
1725803500000|2024-09-08 13:51:40|13747.61|13667.61|13751.46|13671.46|13751.46|13671.46|13747.61|13667.61|8
1725803510000|2024-09-08 13:51:50|13751.5|13671.5|13749.73|13669.73|13751.78|13671.78|13749.24|13669.24|10
1725803520000|2024-09-08 13:52:00|13749.77|13669.77|13749.02|13669.02|13749.93|13669.93|13749.02|13669.02|10
1725803530000|2024-09-08 13:52:10|13748.62|13668.62|13746.75|13666.75|13748.62|13668.62|13746.75|13666.75|10
1725803540000|2024-09-08 13:52:20|13746.7|13666.7|13746.84|13666.84|13746.84|13666.84|13746.26|13666.26|9
1725803550000|2024-09-08 13:52:30|13746.91|13666.91|13747.52|13667.52|13747.85|13667.85|13746.91|13666.91|10
1725803560000|2024-09-08 13:52:40|13747.56|13667.56|13747.2|13667.2|13748.61|13668.61|13747.2|13667.2|10
1725803570000|2024-09-08 13:52:50|13747.38|13667.38|13748.88|13668.88|13748.88|13668.88|13747.38|13667.38|10
1725803580000|2024-09-08 13:53:00|13748.61|13668.61|13748.11|13668.11|13749.27|13669.27|13748.11|13668.11|10
1725803590000|2024-09-08 13:53:10|13747.54|13667.54|13746.81|13666.81|13747.54|13667.54|13746.7|13666.7|9
1725803600000|2024-09-08 13:53:20|13746.77|13666.77|13745.6|13665.6|13746.81|13666.81|13745.6|13665.6|10
1725803610000|2024-09-08 13:53:30|13744.93|13664.93|13745.16|13665.16|13745.22|13665.22|13744.33|13664.33|10
1725803620000|2024-09-08 13:53:40|13745.15|13665.15|13742.92|13662.92|13745.41|13665.41|13742.92|13662.92|10
1725803630000|2024-09-08 13:53:50|13742.79|13662.79|13742.47|13662.47|13743.32|13663.32|13742.4|13662.4|9
1725803640000|2024-09-08 13:54:00|13742.79|13662.79|13743.05|13663.05|13743.05|13663.05|13742.66|13662.66|8
1725803650000|2024-09-08 13:54:10|13742.5|13662.5|13742.99|13662.99|13743.22|13663.22|13742.24|13662.24|10
1725803660000|2024-09-08 13:54:20|13742.92|13662.92|13743.21|13663.21|13743.33|13663.33|13742.84|13662.84|8
1725803670000|2024-09-08 13:54:30|13743.23|13663.23|13741.44|13661.44|13743.23|13663.23|13741.44|13661.44|9
1725803680000|2024-09-08 13:54:40|13741.43|13661.43|13742.09|13662.09|13742.09|13662.09|13740.42|13660.42|10
1725803690000|2024-09-08 13:54:50|13741.73|13661.73|13740.55|13660.55|13742.57|13662.57|13740.55|13660.55|10
1725803700000|2024-09-08 13:55:00|13740.7|13660.7|13741.17|13661.17|13741.17|13661.17|13740.62|13660.62|10
1725803710000|2024-09-08 13:55:10|13741.34|13661.34|13742.49|13662.49|13742.68|13662.68|13741.33|13661.33|9
1725803720000|2024-09-08 13:55:20|13742.92|13662.92|13744.92|13664.92|13745.17|13665.17|13742.92|13662.92|10
1725803730000|2024-09-08 13:55:30|13744.96|13664.96|13745.95|13665.95|13746.05|13666.05|13744.96|13664.96|8
1725803740000|2024-09-08 13:55:40|13746.12|13666.12|13745.82|13665.82|13746.12|13666.12|13744.7|13664.7|9
1725803750000|2024-09-08 13:55:50|13746.48|13666.48|13747.73|13667.73|13747.73|13667.73|13746.42|13666.42|10
1725803760000|2024-09-08 13:56:00|13747.8|13667.8|13746.12|13666.12|13747.8|13667.8|13746.09|13666.09|10
1725803770000|2024-09-08 13:56:10|13746.13|13666.13|13748.03|13668.03|13748.03|13668.03|13746.13|13666.13|10
1725803780000|2024-09-08 13:56:20|13749.98|13669.98|13752|13672|13752|13672|13749.98|13669.98|10
1725803790000|2024-09-08 13:56:30|13751.6|13671.6|13752.32|13672.32|13752.6|13672.6|13751.6|13671.6|10
1725803800000|2024-09-08 13:56:40|13752.31|13672.31|13752.39|13672.39|13752.44|13672.44|13752.07|13672.07|9
1725803810000|2024-09-08 13:56:50|13752.5|13672.5|13752.52|13672.52|13752.52|13672.52|13752.11|13672.11|7
1725803820000|2024-09-08 13:57:00|13752.01|13672.01|13752.16|13672.16|13752.16|13672.16|13751.49|13671.49|10
1725803830000|2024-09-08 13:57:10|13752.49|13672.49|13751.73|13671.73|13752.49|13672.49|13751.73|13671.73|6
1725803840000|2024-09-08 13:57:20|13752.23|13672.23|13751.66|13671.66|13752.23|13672.23|13751.29|13671.29|9
1725803850000|2024-09-08 13:57:30|13751.58|13671.58|13751.26|13671.26|13751.68|13671.68|13751.08|13671.08|9
1725803860000|2024-09-08 13:57:40|13751.34|13671.34|13752.46|13672.46|13752.73|13672.73|13751.34|13671.34|10
1725803870000|2024-09-08 13:57:50|13752.49|13672.49|13753.17|13673.17|13753.18|13673.18|13752.49|13672.49|6
1725803880000|2024-09-08 13:58:00|13752.91|13672.91|13753.21|13673.21|13753.21|13673.21|13752.91|13672.91|5
1725803890000|2024-09-08 13:58:10|13753.46|13673.46|13753.93|13673.93|13753.93|13673.93|13752.95|13672.95|8
1725803900000|2024-09-08 13:58:20|13753.79|13673.79|13753.13|13673.13|13754.25|13674.25|13752.81|13672.81|10
1725803910000|2024-09-08 13:58:30|13753.12|13673.12|13753.06|13673.06|13753.12|13673.12|13752.59|13672.59|6
1725803920000|2024-09-08 13:58:40|13753.07|13673.07|13753.91|13673.91|13753.91|13673.91|13752.67|13672.67|9
1725803930000|2024-09-08 13:58:50|13754.11|13674.11|13753.97|13673.97|13755.07|13675.07|13753.97|13673.97|8
1725803940000|2024-09-08 13:59:00|13754.28|13674.28|13755.55|13675.55|13755.59|13675.59|13754.28|13674.28|9
1725803950000|2024-09-08 13:59:10|13755.44|13675.44|13755.28|13675.28|13755.45|13675.45|13754.99|13674.99|8
1725803960000|2024-09-08 13:59:20|13754.89|13674.89|13755.24|13675.24|13755.65|13675.65|13754.89|13674.89|7
1725803970000|2024-09-08 13:59:30|13755.21|13675.21|13756.49|13676.49|13756.49|13676.49|13754.41|13674.41|8
1725803980000|2024-09-08 13:59:40|13756.39|13676.39|13757.48|13677.48|13757.48|13677.48|13755.51|13675.51|10
1725803990000|2024-09-08 13:59:50|13757.51|13677.51|13757.63|13677.63|13758.03|13678.03|13757.51|13677.51|9
1725804000000|2024-09-08 14:00:00|13757.36|13677.36|13756.35|13676.35|13757.92|13677.92|13756.35|13676.35|10
1725804010000|2024-09-08 14:00:10|13756.7|13676.7|13757.49|13677.49|13757.49|13677.49|13755.89|13675.89|10
1725804020000|2024-09-08 14:00:20|13756.77|13676.77|13757.2|13677.2|13757.55|13677.55|13756.77|13676.77|9
1725804030000|2024-09-08 14:00:30|13757.31|13677.31|13758.08|13678.08|13758.49|13678.49|13757.31|13677.31|9
1725804040000|2024-09-08 14:00:40|13758.1|13678.1|13757.58|13677.58|13758.1|13678.1|13756.41|13676.41|9
1725804050000|2024-09-08 14:00:50|13757.65|13677.65|13759.42|13679.42|13759.46|13679.46|13757.37|13677.37|10
1725804060000|2024-09-08 14:01:00|13759.32|13679.32|13757.64|13677.64|13760.85|13680.85|13757.59|13677.59|10
1725804070000|2024-09-08 14:01:10|13758.44|13678.44|13757.38|13677.38|13758.44|13678.44|13757.37|13677.37|10
1725804080000|2024-09-08 14:01:20|13757.9|13677.9|13757.3|13677.3|13758.46|13678.46|13757.3|13677.3|10
1725804090000|2024-09-08 14:01:30|13757.32|13677.32|13758.92|13678.92|13758.92|13678.92|13757.32|13677.32|8
1725804100000|2024-09-08 14:01:40|13759.05|13679.05|13760.15|13680.15|13760.25|13680.25|13759.05|13679.05|10
1725804110000|2024-09-08 14:01:50|13760.31|13680.31|13761.37|13681.37|13761.48|13681.48|13760.25|13680.25|9
1725804120000|2024-09-08 14:02:00|13761.34|13681.34|13761.51|13681.51|13761.68|13681.68|13761.06|13681.06|9
1725804130000|2024-09-08 14:02:10|13761.22|13681.22|13760.87|13680.87|13761.4|13681.4|13760.75|13680.75|8
1725804140000|2024-09-08 14:02:20|13760.91|13680.91|13761.28|13681.28|13761.39|13681.39|13760.8|13680.8|9
1725804150000|2024-09-08 14:02:30|13761.31|13681.31|13760.18|13680.18|13761.33|13681.33|13760.18|13680.18|9
1725804160000|2024-09-08 14:02:40|13760.11|13680.11|13757.68|13677.68|13760.12|13680.12|13757.68|13677.68|10
1725804170000|2024-09-08 14:02:50|13757.67|13677.67|13758.09|13678.09|13758.33|13678.33|13756.9|13676.9|9
1725804180000|2024-09-08 14:03:00|13757.83|13677.83|13757.82|13677.82|13757.96|13677.96|13757.73|13677.73|8
1725804190000|2024-09-08 14:03:10|13757.75|13677.75|13754.8|13674.8|13757.75|13677.75|13754.8|13674.8|9
1725804200000|2024-09-08 14:03:20|13754.58|13674.58|13751.52|13671.52|13754.58|13674.58|13751.52|13671.52|10
1725804210000|2024-09-08 14:03:30|13751.18|13671.18|13750.7|13670.7|13751.18|13671.18|13750.31|13670.31|10
1725804220000|2024-09-08 14:03:40|13750.67|13670.67|13750.21|13670.21|13750.67|13670.67|13749.99|13669.99|9
1725804230000|2024-09-08 14:03:50|13749.08|13669.08|13748.11|13668.11|13749.08|13669.08|13748.11|13668.11|8
1725804240000|2024-09-08 14:04:00|13748.09|13668.09|13746.82|13666.82|13748.09|13668.09|13746.82|13666.82|10
1725804250000|2024-09-08 14:04:10|13746.7|13666.7|13745.26|13665.26|13746.7|13666.7|13745.26|13665.26|10
1725804260000|2024-09-08 14:04:20|13745.08|13665.08|13745.24|13665.24|13745.36|13665.36|13744.78|13664.78|9
1725804270000|2024-09-08 14:04:30|13745.12|13665.12|13744.72|13664.72|13745.12|13665.12|13744.53|13664.53|9
1725804280000|2024-09-08 14:04:40|13744.86|13664.86|13744.96|13664.96|13744.96|13664.96|13744.82|13664.82|8
1725804290000|2024-09-08 14:04:50|13744.88|13664.88|13744.64|13664.64|13745|13665|13744.64|13664.64|8
1725804300000|2024-09-08 14:05:00|13744.62|13664.62|13742.07|13662.07|13744.85|13664.85|13742.07|13662.07|9
1725804310000|2024-09-08 14:05:10|13740.94|13660.94|13736.21|13656.21|13740.94|13660.94|13736.21|13656.21|9
1725804320000|2024-09-08 14:05:20|13735.46|13655.46|13728.31|13648.31|13735.46|13655.46|13727.72|13647.72|10
1725804330000|2024-09-08 14:05:30|13728.86|13648.86|13726.44|13646.44|13728.86|13648.86|13726.32|13646.32|10
1725804340000|2024-09-08 14:05:40|13726.36|13646.36|13726.52|13646.52|13726.7|13646.7|13725.76|13645.76|9
1725804350000|2024-09-08 14:05:50|13726.42|13646.42|13725.68|13645.68|13726.42|13646.42|13725.27|13645.27|10
1725804360000|2024-09-08 14:06:00|13725.67|13645.67|13724.33|13644.33|13726.38|13646.38|13724.28|13644.28|10
1725804370000|2024-09-08 14:06:10|13724.93|13644.93|13725.78|13645.78|13725.84|13645.84|13724.93|13644.93|7
1725804380000|2024-09-08 14:06:20|13726.16|13646.16|13727.81|13647.81|13727.81|13647.81|13726.16|13646.16|10
1725804390000|2024-09-08 14:06:30|13727.99|13647.99|13730.4|13650.4|13730.4|13650.4|13727.99|13647.99|10
1725804400000|2024-09-08 14:06:40|13730.32|13650.32|13731.12|13651.12|13731.12|13651.12|13730.32|13650.32|8
1725804410000|2024-09-08 14:06:50|13731.54|13651.54|13731.64|13651.64|13731.68|13651.68|13731.41|13651.41|9
1725804420000|2024-09-08 14:07:00|13731.65|13651.65|13731.54|13651.54|13731.73|13651.73|13731.53|13651.53|9
1725804430000|2024-09-08 14:07:10|13731.5|13651.5|13729.43|13649.43|13731.51|13651.51|13729.43|13649.43|8
1725804440000|2024-09-08 14:07:20|13728.8|13648.8|13728.45|13648.45|13729.14|13649.14|13728.45|13648.45|8
1725804450000|2024-09-08 14:07:30|13728.8|13648.8|13729.14|13649.14|13729.14|13649.14|13728.69|13648.69|9
1725804460000|2024-09-08 14:07:40|13728.91|13648.91|13729.3|13649.3|13729.3|13649.3|13728.91|13648.91|8
1725804470000|2024-09-08 14:07:50|13729.28|13649.28|13728.75|13648.75|13729.28|13649.28|13728.74|13648.74|9
1725804480000|2024-09-08 14:08:00|13728.7|13648.7|13726.79|13646.79|13728.7|13648.7|13726.47|13646.47|9
1725804490000|2024-09-08 14:08:10|13726.7|13646.7|13726.76|13646.76|13726.8|13646.8|13726.61|13646.61|7
1725804500000|2024-09-08 14:08:20|13726.36|13646.36|13722.48|13642.48|13727.08|13647.08|13722.48|13642.48|10
1725804510000|2024-09-08 14:08:30|13722.4|13642.4|13720.68|13640.68|13722.66|13642.66|13720.68|13640.68|10
1725804520000|2024-09-08 14:08:40|13719.47|13639.47|13718.44|13638.44|13719.47|13639.47|13718.4|13638.4|9
1725804530000|2024-09-08 14:08:50|13717.22|13637.22|13716.83|13636.83|13717.59|13637.59|13716.83|13636.83|10
1725804540000|2024-09-08 14:09:00|13716.8|13636.8|13717.25|13637.25|13717.31|13637.31|13716.65|13636.65|9
1725804550000|2024-09-08 14:09:10|13717.27|13637.27|13716.61|13636.61|13717.62|13637.62|13716.61|13636.61|8
1725804560000|2024-09-08 14:09:20|13716.01|13636.01|13716.17|13636.17|13716.17|13636.17|13715.82|13635.82|8
1725804570000|2024-09-08 14:09:30|13716.18|13636.18|13717|13637|13717.21|13637.21|13716.18|13636.18|8
1725804580000|2024-09-08 14:09:40|13717.01|13637.01|13715.44|13635.44|13717.01|13637.01|13715.43|13635.43|10
1725804590000|2024-09-08 14:09:50|13715.3|13635.3|13715.19|13635.19|13715.31|13635.31|13715.02|13635.02|8
1725804600000|2024-09-08 14:10:00|13715.23|13635.23|13713.24|13633.24|13715.23|13635.23|13713.24|13633.24|9
1725804610000|2024-09-08 14:10:10|13712.99|13632.99|13712.66|13632.66|13712.99|13632.99|13712.13|13632.13|10
1725804620000|2024-09-08 14:10:20|13712.65|13632.65|13707.84|13627.84|13712.65|13632.65|13707.84|13627.84|9
1725804630000|2024-09-08 14:10:30|13707.67|13627.67|13705.26|13625.26|13707.67|13627.67|13705.09|13625.09|10
1725804640000|2024-09-08 14:10:40|13705.15|13625.15|13702.95|13622.95|13705.15|13625.15|13702.62|13622.62|10
1725804650000|2024-09-08 14:10:50|13703.26|13623.26|13703.06|13623.06|13703.78|13623.78|13702.91|13622.91|10
1725804660000|2024-09-08 14:11:00|13703|13623|13701.26|13621.26|13703|13623|13701.26|13621.26|10
1725804670000|2024-09-08 14:11:10|13701.54|13621.54|13704.07|13624.07|13704.07|13624.07|13701.54|13621.54|9
1725804680000|2024-09-08 14:11:20|13704.23|13624.23|13703.87|13623.87|13704.52|13624.52|13703.87|13623.87|10
1725804690000|2024-09-08 14:11:30|13703.61|13623.61|13701.47|13621.47|13703.79|13623.79|13701.1|13621.1|10
1725804700000|2024-09-08 14:11:40|13701.48|13621.48|13697.74|13617.74|13701.48|13621.48|13697.74|13617.74|10
1725804710000|2024-09-08 14:11:50|13697.59|13617.59|13698.18|13618.18|13698.18|13618.18|13697.47|13617.47|9
1725804720000|2024-09-08 14:12:00|13698.39|13618.39|13699.36|13619.36|13699.36|13619.36|13698.39|13618.39|9
1725804730000|2024-09-08 14:12:10|13699.38|13619.38|13699.39|13619.39|13699.6|13619.6|13699.32|13619.32|9
1725804740000|2024-09-08 14:12:20|13699.43|13619.43|13699.4|13619.4|13700.72|13620.72|13699.4|13619.4|10
1725804750000|2024-09-08 14:12:30|13699.2|13619.2|13701.28|13621.28|13701.28|13621.28|13699.17|13619.17|10
1725804760000|2024-09-08 14:12:40|13701.31|13621.31|13702.42|13622.42|13702.57|13622.57|13701.31|13621.31|8
1725804770000|2024-09-08 14:12:50|13702.63|13622.63|13700.9|13620.9|13702.63|13622.63|13700.84|13620.84|10
1725804780000|2024-09-08 14:13:00|13701.39|13621.39|13694.66|13614.66|13701.39|13621.39|13694.66|13614.66|9
1725804790000|2024-09-08 14:13:10|13694.81|13614.81|13695.46|13615.46|13695.47|13615.47|13693.53|13613.53|10
1725804800000|2024-09-08 14:13:20|13695.47|13615.47|13701.99|13621.99|13701.99|13621.99|13695.47|13615.47|9
1725804810000|2024-09-08 14:13:30|13702.91|13622.91|13701.98|13621.98|13703.67|13623.67|13701.98|13621.98|10
1725804820000|2024-09-08 14:13:40|13700.57|13620.57|13697.18|13617.18|13700.57|13620.57|13697.18|13617.18|10
1725804830000|2024-09-08 14:13:50|13697.99|13617.99|13697.34|13617.34|13697.99|13617.99|13697.04|13617.04|10
1725804840000|2024-09-08 14:14:00|13697.21|13617.21|13696.93|13616.93|13697.21|13617.21|13696.76|13616.76|10
1725804850000|2024-09-08 14:14:10|13696.75|13616.75|13697.09|13617.09|13697.24|13617.24|13696.75|13616.75|10
1725804860000|2024-09-08 14:14:20|13697.19|13617.19|13698.08|13618.08|13698.08|13618.08|13697.19|13617.19|7
1725804870000|2024-09-08 14:14:30|13698.1|13618.1|13698.48|13618.48|13698.48|13618.48|13698.1|13618.1|8
1725804880000|2024-09-08 14:14:40|13698.28|13618.28|13698.56|13618.56|13698.56|13618.56|13698.26|13618.26|8
1725804890000|2024-09-08 14:14:50|13698.26|13618.26|13697.38|13617.38|13698.26|13618.26|13697.38|13617.38|10
1725804900000|2024-09-08 14:15:00|13697.32|13617.32|13697.23|13617.23|13697.4|13617.4|13696.9|13616.9|7
1725804910000|2024-09-08 14:15:10|13697.21|13617.21|13699.42|13619.42|13699.48|13619.48|13697.21|13617.21|10
1725804920000|2024-09-08 14:15:20|13699.44|13619.44|13705.72|13625.72|13705.76|13625.76|13699.44|13619.44|10
1725804930000|2024-09-08 14:15:30|13705.58|13625.58|13707.4|13627.4|13707.4|13627.4|13705.36|13625.36|9
1725804940000|2024-09-08 14:15:40|13707.56|13627.56|13707.59|13627.59|13708.07|13628.07|13707.53|13627.53|8
1725804950000|2024-09-08 14:15:50|13706.94|13626.94|13708.63|13628.63|13708.84|13628.84|13706.94|13626.94|9
1725804960000|2024-09-08 14:16:00|13708.66|13628.66|13708.7|13628.7|13709.06|13629.06|13708.16|13628.16|9
1725804970000|2024-09-08 14:16:10|13708.85|13628.85|13707.88|13627.88|13709.47|13629.47|13707.88|13627.88|10
1725804980000|2024-09-08 14:16:20|13707.89|13627.89|13707|13627|13707.89|13627.89|13706.97|13626.97|10
1725804990000|2024-09-08 14:16:30|13706.97|13626.97|13707.8|13627.8|13707.8|13627.8|13706.96|13626.96|6
1725805000000|2024-09-08 14:16:40|13707.75|13627.75|13708.95|13628.95|13708.95|13628.95|13707.73|13627.73|10
1725805010000|2024-09-08 14:16:50|13709.26|13629.26|13709.26|13629.26|13710.13|13630.13|13709.26|13629.26|10
1725805020000|2024-09-08 14:17:00|13709.17|13629.17|13708.48|13628.48|13709.17|13629.17|13708.48|13628.48|10
1725805030000|2024-09-08 14:17:10|13708.28|13628.28|13706.69|13626.69|13708.28|13628.28|13706.69|13626.69|10
1725805040000|2024-09-08 14:17:20|13706.46|13626.46|13704.78|13624.78|13706.47|13626.47|13704.78|13624.78|8
1725805050000|2024-09-08 14:17:30|13704.79|13624.79|13703.32|13623.32|13704.81|13624.81|13703.31|13623.31|10
1725805060000|2024-09-08 14:17:40|13703.31|13623.31|13703.49|13623.49|13703.65|13623.65|13703.31|13623.31|8
1725805070000|2024-09-08 14:17:50|13703.68|13623.68|13703.91|13623.91|13703.91|13623.91|13703.62|13623.62|9
1725805080000|2024-09-08 14:18:00|13703.9|13623.9|13707|13627|13707|13627|13703.9|13623.9|9
1725805090000|2024-09-08 14:18:10|13707.22|13627.22|13708.96|13628.96|13708.96|13628.96|13707.22|13627.22|10
1725805100000|2024-09-08 14:18:20|13708.91|13628.91|13709.24|13629.24|13709.27|13629.27|13708.91|13628.91|9
1725805110000|2024-09-08 14:18:30|13709.23|13629.23|13708.33|13628.33|13710.48|13630.48|13708.33|13628.33|9
1725805120000|2024-09-08 14:18:40|13708.09|13628.09|13710.2|13630.2|13710.2|13630.2|13708.09|13628.09|10
1725805130000|2024-09-08 14:18:50|13710.15|13630.15|13707.79|13627.79|13710.49|13630.49|13707.79|13627.79|10
1725805140000|2024-09-08 14:19:00|13707.74|13627.74|13707.52|13627.52|13707.74|13627.74|13707.03|13627.03|10
1725805150000|2024-09-08 14:19:10|13707.74|13627.74|13704.66|13624.66|13707.74|13627.74|13704.66|13624.66|10
1725805160000|2024-09-08 14:19:20|13704.64|13624.64|13703.41|13623.41|13704.65|13624.65|13703.31|13623.31|8
1725805170000|2024-09-08 14:19:30|13703.9|13623.9|13703.92|13623.92|13703.92|13623.92|13703.8|13623.8|4
1725805180000|2024-09-08 14:19:40|13704.1|13624.1|13702.81|13622.81|13704.2|13624.2|13702.81|13622.81|10
1725805190000|2024-09-08 14:19:50|13702.59|13622.59|13702.32|13622.32|13703.12|13623.12|13702.32|13622.32|10
1725805200000|2024-09-08 14:20:00|13702.14|13622.14|13701.62|13621.62|13702.17|13622.17|13701.46|13621.46|10
1725805210000|2024-09-08 14:20:10|13701.58|13621.58|13695.49|13615.49|13701.58|13621.58|13695.49|13615.49|10
1725805220000|2024-09-08 14:20:20|13695.09|13615.09|13694.69|13614.69|13695.24|13615.24|13693.54|13613.54|10
1725805230000|2024-09-08 14:20:30|13694.88|13614.88|13693.65|13613.65|13694.94|13614.94|13693.65|13613.65|7
1725805240000|2024-09-08 14:20:40|13693.01|13613.01|13691.41|13611.41|13693.01|13613.01|13691.41|13611.41|10
1725805250000|2024-09-08 14:20:50|13691.45|13611.45|13690.88|13610.88|13692.31|13612.31|13690.88|13610.88|10
1725805260000|2024-09-08 14:21:00|13690.69|13610.69|13690.96|13610.96|13690.96|13610.96|13690.24|13610.24|10
1725805270000|2024-09-08 14:21:10|13691.24|13611.24|13692.56|13612.56|13692.56|13612.56|13690.75|13610.75|10
1725805280000|2024-09-08 14:21:20|13692.33|13612.33|13691.68|13611.68|13692.33|13612.33|13691.68|13611.68|10
1725805290000|2024-09-08 14:21:30|13692.06|13612.06|13689.9|13609.9|13692.06|13612.06|13689.9|13609.9|9
1725805300000|2024-09-08 14:21:40|13689.39|13609.39|13688.22|13608.22|13689.47|13609.47|13687.94|13607.94|10
1725805310000|2024-09-08 14:21:50|13688.24|13608.24|13689.76|13609.76|13689.76|13609.76|13688.24|13608.24|8
1725805320000|2024-09-08 14:22:00|13689.82|13609.82|13686.66|13606.66|13689.88|13609.88|13686.66|13606.66|10
1725805330000|2024-09-08 14:22:10|13686.36|13606.36|13685.52|13605.52|13686.36|13606.36|13685.52|13605.52|10
1725805340000|2024-09-08 14:22:20|13685.61|13605.61|13685.45|13605.45|13685.75|13605.75|13685.29|13605.29|10
1725805350000|2024-09-08 14:22:30|13685.18|13605.18|13685.33|13605.33|13685.46|13605.46|13685.1|13605.1|10
1725805360000|2024-09-08 14:22:40|13684.27|13604.27|13687.95|13607.95|13687.95|13607.95|13683.84|13603.84|10
1725805370000|2024-09-08 14:22:50|13687.91|13607.91|13689.62|13609.62|13689.62|13609.62|13687.91|13607.91|10
1725805380000|2024-09-08 14:23:00|13690.14|13610.14|13694.43|13614.43|13694.43|13614.43|13690.14|13610.14|10
1725805390000|2024-09-08 14:23:10|13695.13|13615.13|13696.46|13616.46|13696.46|13616.46|13695.13|13615.13|10
1725805400000|2024-09-08 14:23:20|13696.77|13616.77|13695.36|13615.36|13696.77|13616.77|13695.36|13615.36|10
1725805410000|2024-09-08 14:23:30|13695.46|13615.46|13695.64|13615.64|13696.29|13616.29|13695.46|13615.46|10
1725805420000|2024-09-08 14:23:40|13695.54|13615.54|13694.29|13614.29|13695.54|13615.54|13694.29|13614.29|9
1725805430000|2024-09-08 14:23:50|13694.3|13614.3|13692.81|13612.81|13694.3|13614.3|13692.81|13612.81|9
1725805440000|2024-09-08 14:24:00|13692.88|13612.88|13693.43|13613.43|13693.43|13613.43|13692.49|13612.49|7
1725805450000|2024-09-08 14:24:10|13693.53|13613.53|13692.63|13612.63|13694.3|13614.3|13692.63|13612.63|10
1725805460000|2024-09-08 14:24:20|13692.62|13612.62|13693.69|13613.69|13693.69|13613.69|13692.54|13612.54|10
1725805470000|2024-09-08 14:24:30|13693.63|13613.63|13692.85|13612.85|13693.63|13613.63|13692.83|13612.83|10
1725805480000|2024-09-08 14:24:40|13692.89|13612.89|13694.35|13614.35|13694.36|13614.36|13692.89|13612.89|9
1725805490000|2024-09-08 14:24:50|13694.44|13614.44|13695.33|13615.33|13695.33|13615.33|13694.39|13614.39|10
1725805500000|2024-09-08 14:25:00|13695.34|13615.34|13696.31|13616.31|13696.31|13616.31|13694.86|13614.86|10
1725805510000|2024-09-08 14:25:10|13696.5|13616.5|13696.86|13616.86|13696.86|13616.86|13696.46|13616.46|4
1725805520000|2024-09-08 14:25:20|13696.52|13616.52|13696.87|13616.87|13696.87|13616.87|13696.52|13616.52|10
1725805530000|2024-09-08 14:25:30|13696.91|13616.91|13697.33|13617.33|13697.33|13617.33|13696.91|13616.91|8
1725805540000|2024-09-08 14:25:40|13697.13|13617.13|13694.91|13614.91|13697.13|13617.13|13694.91|13614.91|9
1725805550000|2024-09-08 14:25:50|13694.85|13614.85|13694.51|13614.51|13695.01|13615.01|13694.48|13614.48|9
1725805560000|2024-09-08 14:26:00|13694.67|13614.67|13691.9|13611.9|13694.69|13614.69|13691.79|13611.79|7
1725805570000|2024-09-08 14:26:10|13692|13612|13692.08|13612.08|13692.22|13612.22|13691.74|13611.74|10
1725805580000|2024-09-08 14:26:20|13692.02|13612.02|13692.09|13612.09|13692.23|13612.23|13691.97|13611.97|10
1725805590000|2024-09-08 14:26:30|13692.04|13612.04|13693.83|13613.83|13693.83|13613.83|13692.04|13612.04|10
1725805600000|2024-09-08 14:26:40|13693.84|13613.84|13695.53|13615.53|13695.53|13615.53|13693.84|13613.84|9
1725805610000|2024-09-08 14:26:50|13696.02|13616.02|13696.3|13616.3|13696.3|13616.3|13696.02|13616.02|8
1725805620000|2024-09-08 14:27:00|13696.21|13616.21|13695.88|13615.88|13696.58|13616.58|13695.85|13615.85|10
1725805630000|2024-09-08 14:27:10|13696.3|13616.3|13696.11|13616.11|13696.45|13616.45|13696.01|13616.01|10
1725805640000|2024-09-08 14:27:20|13696.22|13616.22|13696.51|13616.51|13696.56|13616.56|13696.1|13616.1|8
1725805650000|2024-09-08 14:27:30|13696.57|13616.57|13697.16|13617.16|13697.33|13617.33|13696.45|13616.45|9
1725805660000|2024-09-08 14:27:40|13697.37|13617.37|13697.87|13617.87|13697.88|13617.88|13697.31|13617.31|8
1725805670000|2024-09-08 14:27:50|13698.26|13618.26|13701.43|13621.43|13701.55|13621.55|13698.26|13618.26|10
1725805680000|2024-09-08 14:28:00|13701.85|13621.85|13702.45|13622.45|13702.45|13622.45|13701.85|13621.85|9
1725805690000|2024-09-08 14:28:10|13702.3|13622.3|13703.05|13623.05|13703.84|13623.84|13702.01|13622.01|10
1725805700000|2024-09-08 14:28:20|13702.93|13622.93|13701.92|13621.92|13702.93|13622.93|13701.77|13621.77|10
1725805710000|2024-09-08 14:28:30|13701.93|13621.93|13702.07|13622.07|13702.17|13622.17|13701.93|13621.93|10
1725805720000|2024-09-08 14:28:40|13702|13622|13702.85|13622.85|13702.86|13622.86|13701.97|13621.97|7
1725805730000|2024-09-08 14:28:50|13702.86|13622.86|13703.16|13623.16|13703.16|13623.16|13702.58|13622.58|10
1725805740000|2024-09-08 14:29:00|13703.34|13623.34|13703.26|13623.26|13703.71|13623.71|13703.26|13623.26|8
1725805750000|2024-09-08 14:29:10|13703.28|13623.28|13703.31|13623.31|13703.31|13623.31|13703.08|13623.08|9
1725805760000|2024-09-08 14:29:20|13703.14|13623.14|13703.43|13623.43|13703.43|13623.43|13703.08|13623.08|9
1725805770000|2024-09-08 14:29:30|13703.24|13623.24|13701.56|13621.56|13703.24|13623.24|13701.56|13621.56|10
1725805780000|2024-09-08 14:29:40|13701.35|13621.35|13702.02|13622.02|13702.02|13622.02|13700.84|13620.84|9
1725805790000|2024-09-08 14:29:50|13702.2|13622.2|13702.96|13622.96|13702.96|13622.96|13702.19|13622.19|10
1725805800000|2024-09-08 14:30:00|13702.97|13622.97|13702.39|13622.39|13703.77|13623.77|13702.39|13622.39|9
1725805810000|2024-09-08 14:30:10|13702.29|13622.29|13701.45|13621.45|13702.29|13622.29|13701.36|13621.36|10
1725805820000|2024-09-08 14:30:20|13701.2|13621.2|13700.23|13620.23|13701.2|13621.2|13700.23|13620.23|10
1725805830000|2024-09-08 14:30:30|13700.33|13620.33|13700.19|13620.19|13700.4|13620.4|13699.8|13619.8|10
1725805840000|2024-09-08 14:30:40|13700.2|13620.2|13701.06|13621.06|13701.06|13621.06|13700.17|13620.17|10
1725805850000|2024-09-08 14:30:50|13701.23|13621.23|13701.39|13621.39|13701.46|13621.46|13701.16|13621.16|10
1725805860000|2024-09-08 14:31:00|13701.11|13621.11|13702.84|13622.84|13702.84|13622.84|13701.11|13621.11|8
1725805870000|2024-09-08 14:31:10|13702.46|13622.46|13703.16|13623.16|13703.26|13623.26|13702.46|13622.46|10
1725805880000|2024-09-08 14:31:20|13703.17|13623.17|13703.55|13623.55|13704.16|13624.16|13703.17|13623.17|9
1725805890000|2024-09-08 14:31:30|13703.57|13623.57|13703.42|13623.42|13703.59|13623.59|13703.39|13623.39|6
1725805900000|2024-09-08 14:31:40|13703.33|13623.33|13703.28|13623.28|13703.34|13623.34|13702.91|13622.91|9
1725805910000|2024-09-08 14:31:50|13703.39|13623.39|13704.34|13624.34|13704.34|13624.34|13703.39|13623.39|9
1725805920000|2024-09-08 14:32:00|13704.19|13624.19|13704.08|13624.08|13704.4|13624.4|13704.02|13624.02|8
1725805930000|2024-09-08 14:32:10|13701.22|13621.22|13700.83|13620.83|13701.22|13621.22|13699.86|13619.86|9
1725805940000|2024-09-08 14:32:20|13700.46|13620.46|13700.43|13620.43|13700.67|13620.67|13699.32|13619.32|10
1725805950000|2024-09-08 14:32:30|13699.71|13619.71|13698.67|13618.67|13699.72|13619.72|13698.38|13618.38|10
1725805960000|2024-09-08 14:32:40|13698.71|13618.71|13697.4|13617.4|13698.76|13618.76|13697.4|13617.4|9
1725805970000|2024-09-08 14:32:50|13697.35|13617.35|13695.51|13615.51|13697.35|13617.35|13695.51|13615.51|9
1725805980000|2024-09-08 14:33:00|13695.24|13615.24|13692.95|13612.95|13695.24|13615.24|13692.95|13612.95|10
1725805990000|2024-09-08 14:33:10|13692.23|13612.23|13690.12|13610.12|13692.23|13612.23|13689.61|13609.61|10
1725806000000|2024-09-08 14:33:20|13690.15|13610.15|13689.24|13609.24|13690.21|13610.21|13689.24|13609.24|10
1725806010000|2024-09-08 14:33:30|13689.19|13609.19|13689.88|13609.88|13689.88|13609.88|13689.17|13609.17|8
1725806020000|2024-09-08 14:33:40|13690.1|13610.1|13692.32|13612.32|13692.32|13612.32|13690.1|13610.1|9
1725806030000|2024-09-08 14:33:50|13692.35|13612.35|13692.45|13612.45|13692.48|13612.48|13691.73|13611.73|10
1725806040000|2024-09-08 14:34:00|13692.33|13612.33|13692.4|13612.4|13692.49|13612.49|13691.65|13611.65|9
1725806050000|2024-09-08 14:34:10|13692.3|13612.3|13693.4|13613.4|13693.4|13613.4|13692.3|13612.3|8
1725806060000|2024-09-08 14:34:20|13693.49|13613.49|13693.47|13613.47|13693.58|13613.58|13693.31|13613.31|8
1725806070000|2024-09-08 14:34:30|13693.65|13613.65|13694.4|13614.4|13694.4|13614.4|13693.65|13613.65|9
1725806080000|2024-09-08 14:34:40|13694.74|13614.74|13694.28|13614.28|13695.17|13615.17|13694.28|13614.28|10
1725806090000|2024-09-08 14:34:50|13693.87|13613.87|13693.75|13613.75|13693.95|13613.95|13693.51|13613.51|9
1725806100000|2024-09-08 14:35:00|13693.6|13613.6|13693.06|13613.06|13693.7|13613.7|13692.12|13612.12|9
1725806110000|2024-09-08 14:35:10|13693.07|13613.07|13692.79|13612.79|13693.98|13613.98|13692.79|13612.79|9
1725806120000|2024-09-08 14:35:20|13692.56|13612.56|13692.47|13612.47|13692.56|13612.56|13692.33|13612.33|8
1725806130000|2024-09-08 14:35:30|13692.19|13612.19|13692.12|13612.12|13692.49|13612.49|13692.12|13612.12|8
1725806140000|2024-09-08 14:35:40|13692.11|13612.11|13692.26|13612.26|13692.32|13612.32|13692.11|13612.11|7
1725806150000|2024-09-08 14:35:50|13692.2|13612.2|13692.23|13612.23|13692.32|13612.32|13692.17|13612.17|7
1725806160000|2024-09-08 14:36:00|13692.18|13612.18|13692.01|13612.01|13692.18|13612.18|13691.98|13611.98|7
1725806170000|2024-09-08 14:36:10|13692|13612|13693.5|13613.5|13693.5|13613.5|13692|13612|9
1725806180000|2024-09-08 14:36:20|13693.96|13613.96|13693.94|13613.94|13694.27|13614.27|13693.74|13613.74|10
1725806190000|2024-09-08 14:36:30|13693.95|13613.95|13692.91|13612.91|13693.95|13613.95|13692.91|13612.91|9
1725806200000|2024-09-08 14:36:40|13692.9|13612.9|13691.28|13611.28|13692.9|13612.9|13691.28|13611.28|10
1725806210000|2024-09-08 14:36:50|13691.19|13611.19|13691.04|13611.04|13691.19|13611.19|13690.67|13610.67|8
1725806220000|2024-09-08 14:37:00|13690.64|13610.64|13690.35|13610.35|13690.99|13610.99|13690.35|13610.35|7
1725806230000|2024-09-08 14:37:10|13690.48|13610.48|13690.28|13610.28|13690.54|13610.54|13690.27|13610.27|7
1725806240000|2024-09-08 14:37:20|13690.04|13610.04|13690.99|13610.99|13690.99|13610.99|13689.75|13609.75|10
1725806250000|2024-09-08 14:37:30|13691.24|13611.24|13694.22|13614.22|13694.22|13614.22|13691.24|13611.24|10
1725806260000|2024-09-08 14:37:40|13694.23|13614.23|13695.21|13615.21|13695.4|13615.4|13694.23|13614.23|10
1725806270000|2024-09-08 14:37:50|13695.36|13615.36|13697.2|13617.2|13697.37|13617.37|13695.36|13615.36|10
1725806280000|2024-09-08 14:38:00|13697.4|13617.4|13697.52|13617.52|13697.82|13617.82|13697.26|13617.26|9
1725806290000|2024-09-08 14:38:10|13696.94|13616.94|13696.42|13616.42|13696.94|13616.94|13696.03|13616.03|10
1725806300000|2024-09-08 14:38:20|13696.2|13616.2|13696.74|13616.74|13696.74|13616.74|13695.96|13615.96|9
1725806310000|2024-09-08 14:38:30|13696.86|13616.86|13697.14|13617.14|13697.22|13617.22|13696.85|13616.85|9
1725806320000|2024-09-08 14:38:40|13697.01|13617.01|13697.11|13617.11|13697.19|13617.19|13697.01|13617.01|8
1725806330000|2024-09-08 14:38:50|13697.1|13617.1|13697.28|13617.28|13697.3|13617.3|13697.1|13617.1|5
1725806340000|2024-09-08 14:39:00|13696.8|13616.8|13697.75|13617.75|13697.75|13617.75|13696.77|13616.77|8
1725806350000|2024-09-08 14:39:10|13697.81|13617.81|13698.58|13618.58|13698.6|13618.6|13697.81|13617.81|10
1725806360000|2024-09-08 14:39:20|13698.74|13618.74|13699.15|13619.15|13699.62|13619.62|13698.74|13618.74|9
1725806370000|2024-09-08 14:39:30|13698.77|13618.77|13697.75|13617.75|13699.11|13619.11|13697.75|13617.75|10
1725806380000|2024-09-08 14:39:40|13697.65|13617.65|13698.27|13618.27|13698.4|13618.4|13697.65|13617.65|8
1725806390000|2024-09-08 14:39:50|13698.29|13618.29|13699.41|13619.41|13699.41|13619.41|13698.29|13618.29|7
1725806400000|2024-09-08 14:40:00|13699.53|13619.53|13699.91|13619.91|13699.98|13619.98|13699.35|13619.35|9
1725806410000|2024-09-08 14:40:10|13700.05|13620.05|13701.06|13621.06|13701.06|13621.06|13700.05|13620.05|9
1725806420000|2024-09-08 14:40:20|13700.95|13620.95|13701.16|13621.16|13701.16|13621.16|13700.91|13620.91|10
1725806430000|2024-09-08 14:40:30|13701.21|13621.21|13702.05|13622.05|13702.05|13622.05|13701.21|13621.21|7
1725806440000|2024-09-08 14:40:40|13702.14|13622.14|13701.47|13621.47|13702.16|13622.16|13701.34|13621.34|9
1725806450000|2024-09-08 14:40:50|13701.46|13621.46|13702.7|13622.7|13702.7|13622.7|13701.46|13621.46|8
1725806460000|2024-09-08 14:41:00|13702.65|13622.65|13702.57|13622.57|13702.88|13622.88|13702.49|13622.49|7
1725806470000|2024-09-08 14:41:10|13702.4|13622.4|13702.36|13622.36|13702.54|13622.54|13702.36|13622.36|9
1725806480000|2024-09-08 14:41:20|13702.25|13622.25|13698.85|13618.85|13702.25|13622.25|13698.85|13618.85|8
1725806490000|2024-09-08 14:41:30|13698.67|13618.67|13697.95|13617.95|13698.74|13618.74|13697.95|13617.95|9
1725806500000|2024-09-08 14:41:40|13697.41|13617.41|13697.04|13617.04|13697.44|13617.44|13696.87|13616.87|9
1725806510000|2024-09-08 14:41:50|13697.09|13617.09|13697.29|13617.29|13697.29|13617.29|13696.98|13616.98|5
1725806520000|2024-09-08 14:42:00|13696.79|13616.79|13697.41|13617.41|13697.53|13617.53|13696.79|13616.79|9
1725806530000|2024-09-08 14:42:10|13697.25|13617.25|13697.7|13617.7|13697.71|13617.71|13697.25|13617.25|9
1725806540000|2024-09-08 14:42:20|13697.64|13617.64|13697.53|13617.53|13697.74|13617.74|13697.43|13617.43|10
1725806550000|2024-09-08 14:42:30|13697.55|13617.55|13697.97|13617.97|13697.97|13617.97|13697.55|13617.55|7
1725806560000|2024-09-08 14:42:40|13697.99|13617.99|13698.21|13618.21|13698.33|13618.33|13697.82|13617.82|9
1725806570000|2024-09-08 14:42:50|13698.24|13618.24|13697.64|13617.64|13698.24|13618.24|13697.64|13617.64|10
1725806580000|2024-09-08 14:43:00|13697.65|13617.65|13697.05|13617.05|13697.66|13617.66|13697.05|13617.05|4
1725806590000|2024-09-08 14:43:10|13697.13|13617.13|13695.77|13615.77|13697.26|13617.26|13695.74|13615.74|9
1725806600000|2024-09-08 14:43:20|13695.48|13615.48|13695.72|13615.72|13696.02|13616.02|13695.48|13615.48|9
1725806610000|2024-09-08 14:43:30|13695.83|13615.83|13696.97|13616.97|13696.97|13616.97|13695.5|13615.5|10
1725806620000|2024-09-08 14:43:40|13697.06|13617.06|13697.47|13617.47|13697.57|13617.57|13697.06|13617.06|9
1725806630000|2024-09-08 14:43:50|13697.46|13617.46|13697.81|13617.81|13697.98|13617.98|13697.46|13617.46|9
1725806640000|2024-09-08 14:44:00|13697.88|13617.88|13696.75|13616.75|13697.94|13617.94|13696.75|13616.75|8
1725806650000|2024-09-08 14:44:10|13696.95|13616.95|13697.13|13617.13|13697.27|13617.27|13696.95|13616.95|7
1725806660000|2024-09-08 14:44:20|13697.3|13617.3|13698.15|13618.15|13698.15|13618.15|13697.3|13617.3|8
1725806670000|2024-09-08 14:44:30|13698.32|13618.32|13699.14|13619.14|13699.14|13619.14|13698.32|13618.32|10
1725806680000|2024-09-08 14:44:40|13699.22|13619.22|13701.17|13621.17|13701.17|13621.17|13699.22|13619.22|10
1725806690000|2024-09-08 14:44:50|13701.21|13621.21|13703.07|13623.07|13703.07|13623.07|13701.21|13621.21|10
1725806700000|2024-09-08 14:45:00|13703.08|13623.08|13699.27|13619.27|13703.08|13623.08|13699.27|13619.27|10
1725806710000|2024-09-08 14:45:10|13698.78|13618.78|13699.2|13619.2|13699.2|13619.2|13698.52|13618.52|10
1725806720000|2024-09-08 14:45:20|13699.26|13619.26|13698.85|13618.85|13699.26|13619.26|13698.7|13618.7|10
1725806730000|2024-09-08 14:45:30|13698.73|13618.73|13698.47|13618.47|13698.73|13618.73|13698.31|13618.31|9
1725806740000|2024-09-08 14:45:40|13698.48|13618.48|13699.14|13619.14|13699.14|13619.14|13698.33|13618.33|9
1725806750000|2024-09-08 14:45:50|13699.16|13619.16|13698.97|13618.97|13699.21|13619.21|13698.96|13618.96|7
1725806760000|2024-09-08 14:46:00|13698.94|13618.94|13698.4|13618.4|13698.96|13618.96|13698.4|13618.4|9
1725806770000|2024-09-08 14:46:10|13698.46|13618.46|13698.48|13618.48|13698.94|13618.94|13698.46|13618.46|10
1725806780000|2024-09-08 14:46:20|13698.29|13618.29|13698.24|13618.24|13698.3|13618.3|13697.97|13617.97|8
1725806790000|2024-09-08 14:46:30|13698.28|13618.28|13700.05|13620.05|13700.05|13620.05|13698.28|13618.28|10
1725806800000|2024-09-08 14:46:40|13700.23|13620.23|13700.46|13620.46|13700.49|13620.49|13700.15|13620.15|9
1725806810000|2024-09-08 14:46:50|13700.42|13620.42|13700.75|13620.75|13700.75|13620.75|13700.42|13620.42|6
1725806820000|2024-09-08 14:47:00|13700.76|13620.76|13701.59|13621.59|13701.73|13621.73|13700.6|13620.6|9
1725806830000|2024-09-08 14:47:10|13702.56|13622.56|13705.57|13625.57|13705.57|13625.57|13702.56|13622.56|10
1725806840000|2024-09-08 14:47:20|13705.8|13625.8|13707.22|13627.22|13707.36|13627.36|13705.8|13625.8|10
1725806850000|2024-09-08 14:47:30|13707.31|13627.31|13708.07|13628.07|13708.23|13628.23|13707.31|13627.31|10
1725806860000|2024-09-08 14:47:40|13708.13|13628.13|13706.07|13626.07|13708.13|13628.13|13705.78|13625.78|9
1725806870000|2024-09-08 14:47:50|13706.15|13626.15|13707.18|13627.18|13707.18|13627.18|13705.9|13625.9|8
1725806880000|2024-09-08 14:48:00|13707.48|13627.48|13706.72|13626.72|13707.48|13627.48|13706.72|13626.72|9
1725806890000|2024-09-08 14:48:10|13706.36|13626.36|13706.71|13626.71|13707.26|13627.26|13706.21|13626.21|9
1725806900000|2024-09-08 14:48:20|13706.42|13626.42|13705.06|13625.06|13706.42|13626.42|13705.06|13625.06|9
1725806910000|2024-09-08 14:48:30|13705.07|13625.07|13704.73|13624.73|13705.15|13625.15|13704.73|13624.73|10
1725806920000|2024-09-08 14:48:40|13704.82|13624.82|13705.25|13625.25|13705.62|13625.62|13704.82|13624.82|8
1725806930000|2024-09-08 14:48:50|13705.51|13625.51|13705.4|13625.4|13705.51|13625.51|13705.24|13625.24|6
1725806940000|2024-09-08 14:49:00|13705.75|13625.75|13705.49|13625.49|13705.95|13625.95|13705.46|13625.46|9
1725806950000|2024-09-08 14:49:10|13704.93|13624.93|13704.69|13624.69|13705.01|13625.01|13704.49|13624.49|10
1725806960000|2024-09-08 14:49:20|13704.74|13624.74|13706.54|13626.54|13706.54|13626.54|13704.74|13624.74|8
1725806970000|2024-09-08 14:49:30|13706.24|13626.24|13707.36|13627.36|13707.47|13627.47|13706.24|13626.24|9
1725806980000|2024-09-08 14:49:40|13707.37|13627.37|13707.68|13627.68|13707.69|13627.69|13707.34|13627.34|9
1725806990000|2024-09-08 14:49:50|13707.52|13627.52|13707.57|13627.57|13707.57|13627.57|13707.3|13627.3|9
1725807000000|2024-09-08 14:50:00|13707.64|13627.64|13707.67|13627.67|13707.7|13627.7|13707.64|13627.64|9
1725807010000|2024-09-08 14:50:10|13707.6|13627.6|13708.06|13628.06|13708.22|13628.22|13707.6|13627.6|8
1725807020000|2024-09-08 14:50:20|13708.07|13628.07|13706.95|13626.95|13708.09|13628.09|13706.95|13626.95|9
1725807030000|2024-09-08 14:50:30|13706.73|13626.73|13706.06|13626.06|13706.73|13626.73|13705.75|13625.75|10
1725807040000|2024-09-08 14:50:40|13705.82|13625.82|13705.61|13625.61|13705.82|13625.82|13705.54|13625.54|8
1725807050000|2024-09-08 14:50:50|13705.66|13625.66|13706.25|13626.25|13706.39|13626.39|13705.39|13625.39|10
1725807060000|2024-09-08 14:51:00|13706.33|13626.33|13707.11|13627.11|13707.18|13627.18|13706.33|13626.33|8
1725807070000|2024-09-08 14:51:10|13707.57|13627.57|13707.41|13627.41|13707.57|13627.57|13707.21|13627.21|10
1725807080000|2024-09-08 14:51:20|13707.43|13627.43|13706.82|13626.82|13707.43|13627.43|13706.82|13626.82|7
1725807090000|2024-09-08 14:51:30|13706.73|13626.73|13706.11|13626.11|13706.73|13626.73|13706.08|13626.08|10
1725807100000|2024-09-08 14:51:40|13706.09|13626.09|13706.15|13626.15|13706.15|13626.15|13705.6|13625.6|10
1725807110000|2024-09-08 14:51:50|13706.24|13626.24|13707.1|13627.1|13707.1|13627.1|13706.22|13626.22|10
1725807120000|2024-09-08 14:52:00|13707.56|13627.56|13708.57|13628.57|13708.57|13628.57|13707.56|13627.56|8
1725807130000|2024-09-08 14:52:10|13708.67|13628.67|13708.65|13628.65|13708.77|13628.77|13708.4|13628.4|9
1725807140000|2024-09-08 14:52:20|13708.86|13628.86|13709.98|13629.98|13710.57|13630.57|13708.64|13628.64|10
1725807150000|2024-09-08 14:52:30|13710.02|13630.02|13709.9|13629.9|13710.21|13630.21|13709.87|13629.87|9
1725807160000|2024-09-08 14:52:40|13709.47|13629.47|13707.7|13627.7|13709.47|13629.47|13707.47|13627.47|10
1725807170000|2024-09-08 14:52:50|13707.58|13627.58|13707.12|13627.12|13707.58|13627.58|13707.09|13627.09|7
1725807180000|2024-09-08 14:53:00|13707.09|13627.09|13707.2|13627.2|13707.31|13627.31|13707.09|13627.09|8
1725807190000|2024-09-08 14:53:10|13706.95|13626.95|13706.41|13626.41|13706.95|13626.95|13706.41|13626.41|9
1725807200000|2024-09-08 14:53:20|13706.43|13626.43|13702.83|13622.83|13706.43|13626.43|13702.83|13622.83|10
1725807210000|2024-09-08 14:53:30|13702.41|13622.41|13699.22|13619.22|13702.41|13622.41|13699.22|13619.22|10
1725807220000|2024-09-08 14:53:40|13699.15|13619.15|13699.09|13619.09|13699.18|13619.18|13698.33|13618.33|10
1725807230000|2024-09-08 14:53:50|13699.35|13619.35|13698.71|13618.71|13699.53|13619.53|13698.35|13618.35|9
1725807240000|2024-09-08 14:54:00|13698.41|13618.41|13698.1|13618.1|13698.41|13618.41|13697.97|13617.97|9
1725807250000|2024-09-08 14:54:10|13697.99|13617.99|13697.49|13617.49|13697.99|13617.99|13697.49|13617.49|6
1725807260000|2024-09-08 14:54:20|13697.37|13617.37|13694.83|13614.83|13697.37|13617.37|13694.83|13614.83|10
1725807270000|2024-09-08 14:54:30|13694.75|13614.75|13694.51|13614.51|13695.18|13615.18|13694.36|13614.36|10
1725807280000|2024-09-08 14:54:40|13694.55|13614.55|13694.34|13614.34|13694.63|13614.63|13694.34|13614.34|8
1725807290000|2024-09-08 14:54:50|13694.43|13614.43|13692.49|13612.49|13694.43|13614.43|13692.46|13612.46|7
1725807300000|2024-09-08 14:55:00|13692.48|13612.48|13691.35|13611.35|13692.49|13612.49|13691.35|13611.35|7
1725807310000|2024-09-08 14:55:10|13691.44|13611.44|13689.89|13609.89|13691.5|13611.5|13689.89|13609.89|8
1725807320000|2024-09-08 14:55:20|13688.72|13608.72|13685.77|13605.77|13688.72|13608.72|13685.59|13605.59|10
1725807330000|2024-09-08 14:55:30|13685.19|13605.19|13683.9|13603.9|13685.28|13605.28|13683.71|13603.71|10
1725807340000|2024-09-08 14:55:40|13683.95|13603.95|13682.84|13602.84|13683.95|13603.95|13682.72|13602.72|10
1725807350000|2024-09-08 14:55:50|13682.71|13602.71|13682.56|13602.56|13682.71|13602.71|13682.56|13602.56|5
1725807360000|2024-09-08 14:56:00|13682.72|13602.72|13682.6|13602.6|13683.54|13603.54|13682.6|13602.6|9
1725807370000|2024-09-08 14:56:10|13682.91|13602.91|13683.69|13603.69|13683.69|13603.69|13682.91|13602.91|10
1725807380000|2024-09-08 14:56:20|13683.7|13603.7|13684.48|13604.48|13684.48|13604.48|13683.46|13603.46|10
1725807390000|2024-09-08 14:56:30|13684.5|13604.5|13685.26|13605.26|13685.31|13605.31|13684.2|13604.2|9
1725807400000|2024-09-08 14:56:40|13685.21|13605.21|13684.69|13604.69|13685.21|13605.21|13684.52|13604.52|8
1725807410000|2024-09-08 14:56:50|13684.75|13604.75|13681.67|13601.67|13684.76|13604.76|13681.59|13601.59|8
1725807420000|2024-09-08 14:57:00|13681.54|13601.54|13680.99|13600.99|13681.69|13601.69|13680.99|13600.99|5
1725807430000|2024-09-08 14:57:10|13681.34|13601.34|13680.85|13600.85|13681.34|13601.34|13680.43|13600.43|10
1725807440000|2024-09-08 14:57:20|13680.66|13600.66|13680.66|13600.66|13681.19|13601.19|13680.66|13600.66|10
1725807450000|2024-09-08 14:57:30|13680.59|13600.59|13679.12|13599.12|13680.59|13600.59|13679.12|13599.12|9
1725807460000|2024-09-08 14:57:40|13679.19|13599.19|13680.87|13600.87|13680.87|13600.87|13679.02|13599.02|10
1725807470000|2024-09-08 14:57:50|13681.07|13601.07|13680.03|13600.03|13681.18|13601.18|13679.72|13599.72|10
1725807480000|2024-09-08 14:58:00|13680.04|13600.04|13681.02|13601.02|13681.04|13601.04|13680.04|13600.04|9
1725807490000|2024-09-08 14:58:10|13680.97|13600.97|13680.1|13600.1|13681.07|13601.07|13680.1|13600.1|9
1725807500000|2024-09-08 14:58:20|13680.04|13600.04|13679.56|13599.56|13680.04|13600.04|13679.56|13599.56|10
1725807510000|2024-09-08 14:58:30|13679.59|13599.59|13679.1|13599.1|13679.59|13599.59|13679.1|13599.1|9
1725807520000|2024-09-08 14:58:40|13679.11|13599.11|13678.44|13598.44|13679.11|13599.11|13678.01|13598.01|10
1725807530000|2024-09-08 14:58:50|13678.4|13598.4|13678.04|13598.04|13678.43|13598.43|13678.04|13598.04|9
1725807540000|2024-09-08 14:59:00|13678.02|13598.02|13678.06|13598.06|13678.23|13598.23|13677.68|13597.68|10
1725807550000|2024-09-08 14:59:10|13678.09|13598.09|13678.88|13598.88|13679.1|13599.1|13677.79|13597.79|10
1725807560000|2024-09-08 14:59:20|13679.1|13599.1|13679.05|13599.05|13679.13|13599.13|13679|13599|6
1725807570000|2024-09-08 14:59:30|13679.3|13599.3|13679.34|13599.34|13679.34|13599.34|13679.07|13599.07|7
1725807580000|2024-09-08 14:59:40|13679.35|13599.35|13678.31|13598.31|13679.35|13599.35|13678.22|13598.22|9
1725807590000|2024-09-08 14:59:50|13678.32|13598.32|13676.44|13596.44|13678.32|13598.32|13676.44|13596.44|8
1725807600000|2024-09-08 15:00:00|13676.36|13596.36|13678.22|13598.22|13678.22|13598.22|13676.36|13596.36|9
1725807610000|2024-09-08 15:00:10|13678.24|13598.24|13678.7|13598.7|13678.75|13598.75|13678.22|13598.22|9
1725807620000|2024-09-08 15:00:20|13678.72|13598.72|13676.48|13596.48|13678.99|13598.99|13676.48|13596.48|10
1725807630000|2024-09-08 15:00:30|13676.53|13596.53|13674.97|13594.97|13676.57|13596.57|13674.97|13594.97|10
1725807640000|2024-09-08 15:00:40|13674.93|13594.93|13675.09|13595.09|13675.11|13595.11|13674.77|13594.77|9
1725807650000|2024-09-08 15:00:50|13674.97|13594.97|13674.9|13594.9|13674.97|13594.97|13674.88|13594.88|7
1725807660000|2024-09-08 15:01:00|13675.19|13595.19|13676.99|13596.99|13677.43|13597.43|13675.19|13595.19|9
1725807670000|2024-09-08 15:01:10|13676.92|13596.92|13679.04|13599.04|13679.04|13599.04|13676.92|13596.92|10
1725807680000|2024-09-08 15:01:20|13679.14|13599.14|13679.59|13599.59|13679.59|13599.59|13679.12|13599.12|8
1725807690000|2024-09-08 15:01:30|13679.56|13599.56|13679.7|13599.7|13679.76|13599.76|13679.51|13599.51|10
1725807700000|2024-09-08 15:01:40|13679.54|13599.54|13680.21|13600.21|13680.21|13600.21|13679.54|13599.54|4
1725807710000|2024-09-08 15:01:50|13680.54|13600.54|13680.9|13600.9|13680.9|13600.9|13680.5|13600.5|10
1725807720000|2024-09-08 15:02:00|13681.14|13601.14|13681.4|13601.4|13681.48|13601.48|13681.14|13601.14|9
1725807730000|2024-09-08 15:02:10|13681.96|13601.96|13681.56|13601.56|13682.31|13602.31|13681.56|13601.56|10
1725807740000|2024-09-08 15:02:20|13681.4|13601.4|13681.67|13601.67|13681.67|13601.67|13680.78|13600.78|10
1725807750000|2024-09-08 15:02:30|13681.61|13601.61|13681.45|13601.45|13681.84|13601.84|13681.45|13601.45|10
1725807760000|2024-09-08 15:02:40|13681.39|13601.39|13681.56|13601.56|13681.7|13601.7|13681.36|13601.36|10
1725807770000|2024-09-08 15:02:50|13680.57|13600.57|13680|13600|13680.57|13600.57|13679.72|13599.72|10
1725807780000|2024-09-08 15:03:00|13680.1|13600.1|13679.86|13599.86|13680.1|13600.1|13679.66|13599.66|10
1725807790000|2024-09-08 15:03:10|13679.97|13599.97|13679.43|13599.43|13680.07|13600.07|13679.43|13599.43|10
1725807800000|2024-09-08 15:03:20|13679.41|13599.41|13679.76|13599.76|13679.76|13599.76|13679.4|13599.4|9
1725807810000|2024-09-08 15:03:30|13680.12|13600.12|13680.04|13600.04|13680.22|13600.22|13679.93|13599.93|10
1725807820000|2024-09-08 15:03:40|13680.05|13600.05|13679.7|13599.7|13680.17|13600.17|13679.7|13599.7|10
1725807830000|2024-09-08 15:03:50|13679.48|13599.48|13680.77|13600.77|13680.83|13600.83|13679.48|13599.48|10
1725807840000|2024-09-08 15:04:00|13680.75|13600.75|13681.21|13601.21|13681.21|13601.21|13680.74|13600.74|9
1725807850000|2024-09-08 15:04:10|13681.33|13601.33|13683.32|13603.32|13683.48|13603.48|13681.33|13601.33|10
1725807860000|2024-09-08 15:04:20|13683.34|13603.34|13683.36|13603.36|13683.59|13603.59|13683.08|13603.08|10
1725807870000|2024-09-08 15:04:30|13683.09|13603.09|13684.38|13604.38|13684.5|13604.5|13682.82|13602.82|10
1725807880000|2024-09-08 15:04:40|13684.48|13604.48|13685.11|13605.11|13685.28|13605.28|13684.48|13604.48|10
1725807890000|2024-09-08 15:04:50|13684.96|13604.96|13685.14|13605.14|13685.14|13605.14|13684.88|13604.88|9
1725807900000|2024-09-08 15:05:00|13685.21|13605.21|13686.31|13606.31|13686.31|13606.31|13685.06|13605.06|10
1725807910000|2024-09-08 15:05:10|13686.67|13606.67|13687.94|13607.94|13688.03|13608.03|13686.67|13606.67|10
1725807920000|2024-09-08 15:05:20|13688|13608|13689.32|13609.32|13689.32|13609.32|13688|13608|9
1725807930000|2024-09-08 15:05:30|13689.71|13609.71|13689.58|13609.58|13689.74|13609.74|13689.57|13609.57|7
1725807940000|2024-09-08 15:05:40|13689.59|13609.59|13690.2|13610.2|13690.2|13610.2|13689.32|13609.32|9
1725807950000|2024-09-08 15:05:50|13690.11|13610.11|13690.08|13610.08|13690.12|13610.12|13689.69|13609.69|8
1725807960000|2024-09-08 15:06:00|13689.87|13609.87|13689.28|13609.28|13689.97|13609.97|13689.25|13609.25|10
1725807970000|2024-09-08 15:06:10|13689.32|13609.32|13689.07|13609.07|13689.32|13609.32|13688.9|13608.9|8
1725807980000|2024-09-08 15:06:20|13689.28|13609.28|13688.61|13608.61|13689.28|13609.28|13688.61|13608.61|9
1725807990000|2024-09-08 15:06:30|13688.64|13608.64|13687.33|13607.33|13688.66|13608.66|13687.33|13607.33|9
1725808000000|2024-09-08 15:06:40|13686.52|13606.52|13686.06|13606.06|13686.6|13606.6|13685.92|13605.92|10
1725808010000|2024-09-08 15:06:50|13685.87|13605.87|13684.94|13604.94|13685.87|13605.87|13684.77|13604.77|10
1725808020000|2024-09-08 15:07:00|13684.92|13604.92|13684.49|13604.49|13684.92|13604.92|13684.43|13604.43|7
1725808030000|2024-09-08 15:07:10|13684.54|13604.54|13684.59|13604.59|13684.74|13604.74|13684.54|13604.54|6
1725808040000|2024-09-08 15:07:20|13684.58|13604.58|13684.05|13604.05|13684.73|13604.73|13684.05|13604.05|8
1725808050000|2024-09-08 15:07:30|13683.9|13603.9|13684.21|13604.21|13684.21|13604.21|13683.73|13603.73|9
1725808060000|2024-09-08 15:07:40|13684.2|13604.2|13686.21|13606.21|13686.21|13606.21|13684.18|13604.18|10
1725808070000|2024-09-08 15:07:50|13686.3|13606.3|13686.45|13606.45|13686.5|13606.5|13686.1|13606.1|8
1725808080000|2024-09-08 15:08:00|13686.48|13606.48|13686.13|13606.13|13686.76|13606.76|13686.13|13606.13|9
1725808090000|2024-09-08 15:08:10|13686.63|13606.63|13687.29|13607.29|13687.29|13607.29|13686.63|13606.63|9
1725808100000|2024-09-08 15:08:20|13687.08|13607.08|13687.16|13607.16|13687.43|13607.43|13686.9|13606.9|10
1725808110000|2024-09-08 15:08:30|13687.15|13607.15|13687.15|13607.15|13687.34|13607.34|13687.14|13607.14|9
1725808120000|2024-09-08 15:08:40|13687.17|13607.17|13686.64|13606.64|13687.17|13607.17|13686.64|13606.64|8
1725808130000|2024-09-08 15:08:50|13686.63|13606.63|13686.62|13606.62|13686.67|13606.67|13686.62|13606.62|6
1725808140000|2024-09-08 15:09:00|13686.63|13606.63|13688.84|13608.84|13688.87|13608.87|13686.63|13606.63|10
1725808150000|2024-09-08 15:09:10|13688.76|13608.76|13690.02|13610.02|13690.02|13610.02|13688.76|13608.76|9
1725808160000|2024-09-08 15:09:20|13690.09|13610.09|13690.21|13610.21|13690.37|13610.37|13690.09|13610.09|8
1725808170000|2024-09-08 15:09:30|13690.39|13610.39|13691.21|13611.21|13691.21|13611.21|13690.39|13610.39|10
1725808180000|2024-09-08 15:09:40|13691.25|13611.25|13692.1|13612.1|13692.19|13612.19|13691.25|13611.25|10
1725808190000|2024-09-08 15:09:50|13692.14|13612.14|13692.05|13612.05|13692.22|13612.22|13692.05|13612.05|8
1725808200000|2024-09-08 15:10:00|13691.73|13611.73|13691.35|13611.35|13691.73|13611.73|13691.35|13611.35|6
1725808210000|2024-09-08 15:10:10|13691.32|13611.32|13691.29|13611.29|13691.38|13611.38|13690.96|13610.96|10
1725808220000|2024-09-08 15:10:20|13691.47|13611.47|13691.44|13611.44|13691.55|13611.55|13690.92|13610.92|10
1725808230000|2024-09-08 15:10:30|13692.13|13612.13|13694.99|13614.99|13694.99|13614.99|13692.13|13612.13|10
1725808240000|2024-09-08 15:10:40|13695.01|13615.01|13695.98|13615.98|13696|13616|13695.01|13615.01|8
1725808250000|2024-09-08 15:10:50|13696.03|13616.03|13695.89|13615.89|13696.03|13616.03|13695.86|13615.86|7
1725808260000|2024-09-08 15:11:00|13695.49|13615.49|13695.03|13615.03|13695.49|13615.49|13694.82|13614.82|9
1725808270000|2024-09-08 15:11:10|13694.95|13614.95|13694.31|13614.31|13694.98|13614.98|13694.31|13614.31|10
1725808280000|2024-09-08 15:11:20|13694.24|13614.24|13693.75|13613.75|13694.24|13614.24|13693.13|13613.13|10
1725808290000|2024-09-08 15:11:30|13693.71|13613.71|13693.79|13613.79|13693.79|13613.79|13693.54|13613.54|9
1725808300000|2024-09-08 15:11:40|13693.69|13613.69|13699.68|13619.68|13699.68|13619.68|13693.62|13613.62|9
1725808310000|2024-09-08 15:11:50|13699.69|13619.69|13698.47|13618.47|13699.72|13619.72|13698.47|13618.47|10
1725808320000|2024-09-08 15:12:00|13698.44|13618.44|13697.47|13617.47|13698.44|13618.44|13697.47|13617.47|10
1725808330000|2024-09-08 15:12:10|13697.65|13617.65|13697.59|13617.59|13697.65|13617.65|13697.39|13617.39|10
1725808340000|2024-09-08 15:12:20|13697.96|13617.96|13698.32|13618.32|13698.32|13618.32|13697.96|13617.96|9
1725808350000|2024-09-08 15:12:30|13698.24|13618.24|13696.58|13616.58|13698.25|13618.25|13696.58|13616.58|9
1725808360000|2024-09-08 15:12:40|13696.6|13616.6|13694.88|13614.88|13696.6|13616.6|13694.88|13614.88|9
1725808370000|2024-09-08 15:12:50|13695.67|13615.67|13696.61|13616.61|13696.62|13616.62|13695.67|13615.67|10
1725808380000|2024-09-08 15:13:00|13696.64|13616.64|13696.09|13616.09|13696.64|13616.64|13696.09|13616.09|10
1725808390000|2024-09-08 15:13:10|13696.25|13616.25|13695.73|13615.73|13696.25|13616.25|13695.73|13615.73|9
1725808400000|2024-09-08 15:13:20|13695.52|13615.52|13695.21|13615.21|13695.52|13615.52|13695.21|13615.21|9
1725808410000|2024-09-08 15:13:30|13695.23|13615.23|13686.04|13606.04|13695.23|13615.23|13685.37|13605.37|10
1725808420000|2024-09-08 15:13:40|13686.19|13606.19|13684.9|13604.9|13686.28|13606.28|13684.89|13604.89|10
1725808430000|2024-09-08 15:13:50|13684.94|13604.94|13682.48|13602.48|13685|13605|13682.48|13602.48|9
1725808440000|2024-09-08 15:14:00|13682.42|13602.42|13682.41|13602.41|13682.42|13602.42|13681.7|13601.7|10
1725808450000|2024-09-08 15:14:10|13681.23|13601.23|13680.02|13600.02|13681.23|13601.23|13679.67|13599.67|10
1725808460000|2024-09-08 15:14:20|13679.99|13599.99|13677.25|13597.25|13679.99|13599.99|13676.96|13596.96|10
1725808470000|2024-09-08 15:14:30|13676.81|13596.81|13674.83|13594.83|13676.83|13596.83|13674.63|13594.63|10
1725808480000|2024-09-08 15:14:40|13674.58|13594.58|13671.94|13591.94|13674.58|13594.58|13670.93|13590.93|10
1725808490000|2024-09-08 15:14:50|13672|13592|13672.18|13592.18|13672.18|13592.18|13671.94|13591.94|8
1725808500000|2024-09-08 15:15:00|13672.22|13592.22|13674.45|13594.45|13674.45|13594.45|13672.22|13592.22|10
1725808510000|2024-09-08 15:15:10|13674.94|13594.94|13676.59|13596.59|13676.6|13596.6|13674.94|13594.94|10
1725808520000|2024-09-08 15:15:20|13676.63|13596.63|13680.04|13600.04|13680.04|13600.04|13676.63|13596.63|10
1725808530000|2024-09-08 15:15:30|13680.85|13600.85|13684.08|13604.08|13684.08|13604.08|13680.81|13600.81|9
1725808540000|2024-09-08 15:15:40|13684.19|13604.19|13686.16|13606.16|13687.15|13607.15|13684.19|13604.19|10
1725808550000|2024-09-08 15:15:50|13685.38|13605.38|13687.37|13607.37|13687.4|13607.4|13685.38|13605.38|10
1725808560000|2024-09-08 15:16:00|13687.23|13607.23|13682.37|13602.37|13687.23|13607.23|13682.37|13602.37|9
1725808570000|2024-09-08 15:16:10|13682.24|13602.24|13674.77|13594.77|13682.24|13602.24|13674.77|13594.77|10
1725808580000|2024-09-08 15:16:20|13674.81|13594.81|13673.04|13593.04|13674.81|13594.81|13673.04|13593.04|10
1725808590000|2024-09-08 15:16:30|13671.79|13591.79|13670.93|13590.93|13671.79|13591.79|13670.8|13590.8|8
1725808600000|2024-09-08 15:16:40|13670.58|13590.58|13666.93|13586.93|13670.58|13590.58|13666.93|13586.93|10
1725808610000|2024-09-08 15:16:50|13667.05|13587.05|13661.34|13581.34|13667.31|13587.31|13661.34|13581.34|9
1725808620000|2024-09-08 15:17:00|13661.19|13581.19|13659.3|13579.3|13661.33|13581.33|13659.3|13579.3|10
1725808630000|2024-09-08 15:17:10|13659.24|13579.24|13646.19|13566.19|13659.24|13579.24|13646.19|13566.19|10
1725808640000|2024-09-08 15:17:20|13645.58|13565.58|13643.4|13563.4|13645.84|13565.84|13643.4|13563.4|10
1725808650000|2024-09-08 15:17:30|13643.32|13563.32|13644.04|13564.04|13644.25|13564.25|13643.02|13563.02|10
1725808660000|2024-09-08 15:17:40|13644.02|13564.02|13643.85|13563.85|13645.19|13565.19|13643.85|13563.85|10
1725808670000|2024-09-08 15:17:50|13643.8|13563.8|13636.09|13556.09|13643.8|13563.8|13636.08|13556.08|10
1725808680000|2024-09-08 15:18:00|13636.04|13556.04|13635.42|13555.42|13636.04|13556.04|13634.8|13554.8|10
1725808690000|2024-09-08 15:18:10|13635.47|13555.47|13636.94|13556.94|13636.94|13556.94|13635.47|13555.47|10
1725808700000|2024-09-08 15:18:20|13637.12|13557.12|13636.97|13556.97|13637.85|13557.85|13636.97|13556.97|9
1725808710000|2024-09-08 15:18:30|13636.88|13556.88|13637.34|13557.34|13637.37|13557.37|13636.88|13556.88|9
1725808720000|2024-09-08 15:18:40|13637.11|13557.11|13636.96|13556.96|13637.22|13557.22|13636.96|13556.96|8
1725808730000|2024-09-08 15:18:50|13637.18|13557.18|13637.15|13557.15|13637.43|13557.43|13636.91|13556.91|10
1725808740000|2024-09-08 15:19:00|13637.17|13557.17|13637.46|13557.46|13637.46|13557.46|13636.86|13556.86|8
1725808750000|2024-09-08 15:19:10|13637.6|13557.6|13638.56|13558.56|13638.71|13558.71|13637.6|13557.6|10
1725808760000|2024-09-08 15:19:20|13638.5|13558.5|13639.17|13559.17|13639.17|13559.17|13638.47|13558.47|8
1725808770000|2024-09-08 15:19:30|13639.04|13559.04|13640.91|13560.91|13640.91|13560.91|13639.04|13559.04|10
1725808780000|2024-09-08 15:19:40|13641.07|13561.07|13649.73|13569.73|13649.73|13569.73|13640.98|13560.98|10
1725808790000|2024-09-08 15:19:50|13651.22|13571.22|13652.24|13572.24|13652.24|13572.24|13650.83|13570.83|10
1725808800000|2024-09-08 15:20:00|13652.64|13572.64|13651.85|13571.85|13652.9|13572.9|13650.87|13570.87|10
1725808810000|2024-09-08 15:20:10|13652.07|13572.07|13650.89|13570.89|13652.07|13572.07|13650.89|13570.89|10
1725808820000|2024-09-08 15:20:20|13651.07|13571.07|13649.53|13569.53|13651.11|13571.11|13649.53|13569.53|10
1725808830000|2024-09-08 15:20:30|13649.48|13569.48|13650.38|13570.38|13650.48|13570.48|13649.09|13569.09|9
1725808840000|2024-09-08 15:20:40|13650.37|13570.37|13650.39|13570.39|13650.43|13570.43|13649.96|13569.96|8
1725808850000|2024-09-08 15:20:50|13650.56|13570.56|13652.74|13572.74|13652.74|13572.74|13650.56|13570.56|10
1725808860000|2024-09-08 15:21:00|13652.76|13572.76|13652.66|13572.66|13652.82|13572.82|13652.45|13572.45|8
1725808870000|2024-09-08 15:21:10|13652.85|13572.85|13653.73|13573.73|13653.73|13573.73|13652.68|13572.68|8
1725808880000|2024-09-08 15:21:20|13653.98|13573.98|13655.26|13575.26|13655.26|13575.26|13653.98|13573.98|9
1725808890000|2024-09-08 15:21:30|13655.18|13575.18|13653.9|13573.9|13655.21|13575.21|13653.9|13573.9|7
1725808900000|2024-09-08 15:21:40|13653.83|13573.83|13653.8|13573.8|13653.84|13573.84|13653.3|13573.3|9
1725808910000|2024-09-08 15:21:50|13653.81|13573.81|13654.36|13574.36|13654.36|13574.36|13653.77|13573.77|9
1725808920000|2024-09-08 15:22:00|13654.13|13574.13|13650.31|13570.31|13654.13|13574.13|13650.31|13570.31|10
1725808930000|2024-09-08 15:22:10|13649.72|13569.72|13642.55|13562.55|13649.72|13569.72|13642.55|13562.55|10
1725808940000|2024-09-08 15:22:20|13642.14|13562.14|13636.59|13556.59|13642.14|13562.14|13636.59|13556.59|10
1725808950000|2024-09-08 15:22:30|13636.19|13556.19|13630.03|13550.03|13636.19|13556.19|13630.03|13550.03|10
1725808960000|2024-09-08 15:22:40|13629.82|13549.82|13626.97|13546.97|13629.82|13549.82|13626.95|13546.95|10
1725808970000|2024-09-08 15:22:50|13626.88|13546.88|13632.67|13552.67|13632.67|13552.67|13626.88|13546.88|10
1725808980000|2024-09-08 15:23:00|13632.79|13552.79|13631.89|13551.89|13633|13553|13631.5|13551.5|10
1725808990000|2024-09-08 15:23:10|13631.61|13551.61|13628.45|13548.45|13631.61|13551.61|13628.45|13548.45|10
1725809000000|2024-09-08 15:23:20|13628.22|13548.22|13629.03|13549.03|13629.03|13549.03|13628.22|13548.22|9
1725809010000|2024-09-08 15:23:30|13629.05|13549.05|13631.52|13551.52|13631.52|13551.52|13629.05|13549.05|9
1725809020000|2024-09-08 15:23:40|13631.56|13551.56|13631.76|13551.76|13631.88|13551.88|13631.17|13551.17|10
1725809030000|2024-09-08 15:23:50|13631.7|13551.7|13629.91|13549.91|13631.7|13551.7|13629.91|13549.91|10
1725809040000|2024-09-08 15:24:00|13629.88|13549.88|13631.28|13551.28|13631.28|13551.28|13629.88|13549.88|9
1725809050000|2024-09-08 15:24:10|13631.64|13551.64|13631.77|13551.77|13632.22|13552.22|13631.64|13551.64|9
1725809060000|2024-09-08 15:24:20|13631.9|13551.9|13630.66|13550.66|13632.07|13552.07|13630.59|13550.59|10
1725809070000|2024-09-08 15:24:30|13630.74|13550.74|13630.91|13550.91|13630.91|13550.91|13630.74|13550.74|7
1725809080000|2024-09-08 15:24:40|13631.08|13551.08|13631.44|13551.44|13631.47|13551.47|13630.96|13550.96|9
1725809090000|2024-09-08 15:24:50|13631.45|13551.45|13632.25|13552.25|13632.25|13552.25|13631.16|13551.16|10
1725809100000|2024-09-08 15:25:00|13633.04|13553.04|13634.93|13554.93|13634.93|13554.93|13633.04|13553.04|10
1725809110000|2024-09-08 15:25:10|13634.96|13554.96|13633.13|13553.13|13634.97|13554.97|13633.13|13553.13|10
1725809120000|2024-09-08 15:25:20|13633.09|13553.09|13632.48|13552.48|13633.29|13553.29|13632.48|13552.48|8
1725809130000|2024-09-08 15:25:30|13632.3|13552.3|13630.45|13550.45|13632.74|13552.74|13630.45|13550.45|10
1725809140000|2024-09-08 15:25:40|13630.44|13550.44|13630.38|13550.38|13630.44|13550.44|13630.38|13550.38|4
1725809150000|2024-09-08 15:25:50|13630.3|13550.3|13630.19|13550.19|13630.3|13550.3|13629.97|13549.97|9
1725809160000|2024-09-08 15:26:00|13630.21|13550.21|13631.14|13551.14|13631.21|13551.21|13630.1|13550.1|9
1725809170000|2024-09-08 15:26:10|13631.11|13551.11|13630.93|13550.93|13631.11|13551.11|13630.72|13550.72|10
1725809180000|2024-09-08 15:26:20|13630.4|13550.4|13630.5|13550.5|13630.75|13550.75|13630.4|13550.4|7
1725809190000|2024-09-08 15:26:30|13630.56|13550.56|13628.38|13548.38|13630.56|13550.56|13628.38|13548.38|10
1725809200000|2024-09-08 15:26:40|13628.35|13548.35|13629.7|13549.7|13629.74|13549.74|13628.34|13548.34|8
1725809210000|2024-09-08 15:26:50|13629.75|13549.75|13630.09|13550.09|13630.17|13550.17|13629.6|13549.6|8
1725809220000|2024-09-08 15:27:00|13629.86|13549.86|13629.37|13549.37|13629.86|13549.86|13629.33|13549.33|10
1725809230000|2024-09-08 15:27:10|13629.24|13549.24|13630.35|13550.35|13630.42|13550.42|13629.24|13549.24|7
1725809240000|2024-09-08 15:27:20|13630.34|13550.34|13628.94|13548.94|13630.56|13550.56|13628.94|13548.94|7
1725809250000|2024-09-08 15:27:30|13628.77|13548.77|13628.07|13548.07|13628.77|13548.77|13628.07|13548.07|8
1725809260000|2024-09-08 15:27:40|13627.91|13547.91|13627.58|13547.58|13627.91|13547.91|13627.57|13547.57|9
1725809270000|2024-09-08 15:27:50|13627.63|13547.63|13628.08|13548.08|13628.25|13548.25|13627.62|13547.62|10
1725809280000|2024-09-08 15:28:00|13628.01|13548.01|13628.1|13548.1|13628.31|13548.31|13627.89|13547.89|9
1725809290000|2024-09-08 15:28:10|13627.55|13547.55|13626.5|13546.5|13627.55|13547.55|13626.5|13546.5|8
1725809300000|2024-09-08 15:28:20|13626.3|13546.3|13625.98|13545.98|13626.55|13546.55|13625.98|13545.98|10
1725809310000|2024-09-08 15:28:30|13625.92|13545.92|13625.99|13545.99|13625.99|13545.99|13625.69|13545.69|8
1725809320000|2024-09-08 15:28:40|13625.93|13545.93|13625.87|13545.87|13625.99|13545.99|13625.85|13545.85|6
1725809330000|2024-09-08 15:28:50|13625.89|13545.89|13624.49|13544.49|13626.01|13546.01|13624.21|13544.21|10
1725809340000|2024-09-08 15:29:00|13623.92|13543.92|13624.47|13544.47|13624.71|13544.71|13623.88|13543.88|10
1725809350000|2024-09-08 15:29:10|13624.63|13544.63|13626.55|13546.55|13626.55|13546.55|13624.63|13544.63|10
1725809360000|2024-09-08 15:29:20|13626.46|13546.46|13625.48|13545.48|13626.46|13546.46|13625.48|13545.48|9
1725809370000|2024-09-08 15:29:30|13625.45|13545.45|13623.81|13543.81|13625.48|13545.48|13623.81|13543.81|10
1725809380000|2024-09-08 15:29:40|13623.67|13543.67|13623.47|13543.47|13623.67|13543.67|13623.27|13543.27|10
1725809390000|2024-09-08 15:29:50|13623.49|13543.49|13622.37|13542.37|13623.49|13543.49|13622.37|13542.37|10
1725809400000|2024-09-08 15:30:00|13622.44|13542.44|13626.61|13546.61|13626.61|13546.61|13622.35|13542.35|9
1725809410000|2024-09-08 15:30:10|13625.11|13545.11|13626.58|13546.58|13626.58|13546.58|13619.74|13539.74|9
1725809420000|2024-09-08 15:30:20|13626.37|13546.37|13625.6|13545.6|13626.52|13546.52|13625.6|13545.6|7
1725809430000|2024-09-08 15:30:30|13625.4|13545.4|13620.12|13540.12|13625.4|13545.4|13620.12|13540.12|10
1725809440000|2024-09-08 15:30:40|13619.33|13539.33|13614.39|13534.39|13619.33|13539.33|13613.92|13533.92|10
1725809450000|2024-09-08 15:30:50|13613.84|13533.84|13616.95|13536.95|13616.95|13536.95|13612.97|13532.97|10
1725809460000|2024-09-08 15:31:00|13613.27|13533.27|13618.83|13538.83|13618.83|13538.83|13613.27|13533.27|10
1725809470000|2024-09-08 15:31:10|13618.84|13538.84|13618.96|13538.96|13619.81|13539.81|13618.79|13538.79|10
1725809480000|2024-09-08 15:31:20|13618.84|13538.84|13618.95|13538.95|13619.12|13539.12|13618.27|13538.27|10
1725809490000|2024-09-08 15:31:30|13619.04|13539.04|13621.79|13541.79|13621.79|13541.79|13619.04|13539.04|10
1725809500000|2024-09-08 15:31:40|13622.22|13542.22|13628.88|13548.88|13628.88|13548.88|13622.22|13542.22|10
1725809510000|2024-09-08 15:31:50|13629.02|13549.02|13629.42|13549.42|13630.63|13550.63|13629.02|13549.02|10
1725809520000|2024-09-08 15:32:00|13628.85|13548.85|13627.82|13547.82|13629.31|13549.31|13627.82|13547.82|9
1725809530000|2024-09-08 15:32:10|13627.31|13547.31|13625.61|13545.61|13627.31|13547.31|13625.42|13545.42|10
1725809540000|2024-09-08 15:32:20|13625.54|13545.54|13626.91|13546.91|13626.98|13546.98|13625.54|13545.54|10
1725809550000|2024-09-08 15:32:30|13627.17|13547.17|13628.56|13548.56|13628.56|13548.56|13627.17|13547.17|10
1725809560000|2024-09-08 15:32:40|13628.41|13548.41|13628.56|13548.56|13628.57|13548.57|13627.87|13547.87|10
1725809570000|2024-09-08 15:32:50|13628.84|13548.84|13628.72|13548.72|13629.02|13549.02|13628.62|13548.62|10
1725809580000|2024-09-08 15:33:00|13628.54|13548.54|13628.1|13548.1|13628.54|13548.54|13627.56|13547.56|10
1725809590000|2024-09-08 15:33:10|13628.23|13548.23|13628.94|13548.94|13628.94|13548.94|13628.23|13548.23|8
1725809600000|2024-09-08 15:33:20|13629.4|13549.4|13631.7|13551.7|13631.7|13551.7|13629.4|13549.4|9
1725809610000|2024-09-08 15:33:30|13631.62|13551.62|13633.23|13553.23|13633.23|13553.23|13631.62|13551.62|10
1725809620000|2024-09-08 15:33:40|13633.13|13553.13|13633.35|13553.35|13633.38|13553.38|13633.08|13553.08|9
1725809630000|2024-09-08 15:33:50|13633.47|13553.47|13633.9|13553.9|13633.9|13553.9|13633.34|13553.34|10
1725809640000|2024-09-08 15:34:00|13633.97|13553.97|13634.23|13554.23|13634.23|13554.23|13633.96|13553.96|8
1725809650000|2024-09-08 15:34:10|13634.44|13554.44|13634.33|13554.33|13634.52|13554.52|13634.25|13554.25|7
1725809660000|2024-09-08 15:34:20|13634.5|13554.5|13633.42|13553.42|13634.5|13554.5|13633.24|13553.24|10
1725809670000|2024-09-08 15:34:30|13633.55|13553.55|13635.13|13555.13|13635.32|13555.32|13633.55|13553.55|10
1725809680000|2024-09-08 15:34:40|13635.2|13555.2|13634.98|13554.98|13635.2|13555.2|13634.75|13554.75|9
1725809690000|2024-09-08 15:34:50|13634.99|13554.99|13635.08|13555.08|13635.12|13555.12|13634.99|13554.99|6
1725809700000|2024-09-08 15:35:00|13635.14|13555.14|13635.96|13555.96|13635.96|13555.96|13635.1|13555.1|7
1725809710000|2024-09-08 15:35:10|13635.97|13555.97|13635.65|13555.65|13636.77|13556.77|13635.65|13555.65|10
1725809720000|2024-09-08 15:35:20|13635.57|13555.57|13634.18|13554.18|13635.66|13555.66|13634.18|13554.18|9
1725809730000|2024-09-08 15:35:30|13634.03|13554.03|13633|13553|13634.03|13554.03|13633|13553|10
1725809740000|2024-09-08 15:35:40|13632.99|13552.99|13632.66|13552.66|13633.25|13553.25|13632.66|13552.66|7
1725809750000|2024-09-08 15:35:50|13632.89|13552.89|13631.79|13551.79|13632.89|13552.89|13631.51|13551.51|10
1725809760000|2024-09-08 15:36:00|13631.77|13551.77|13630.99|13550.99|13631.95|13551.95|13630.99|13550.99|10
1725809770000|2024-09-08 15:36:10|13630.92|13550.92|13630.83|13550.83|13630.92|13550.92|13630.46|13550.46|8
1725809780000|2024-09-08 15:36:20|13630.85|13550.85|13632.3|13552.3|13632.3|13552.3|13630.82|13550.82|9
1725809790000|2024-09-08 15:36:30|13632.31|13552.31|13632.39|13552.39|13632.47|13552.47|13632.06|13552.06|9
1725809800000|2024-09-08 15:36:40|13632.44|13552.44|13632.22|13552.22|13632.54|13552.54|13632.22|13552.22|6
1725809810000|2024-09-08 15:36:50|13632.52|13552.52|13633.25|13553.25|13633.25|13553.25|13632.31|13552.31|10
1725809820000|2024-09-08 15:37:00|13633.02|13553.02|13633.23|13553.23|13633.32|13553.32|13633.02|13553.02|10
1725809830000|2024-09-08 15:37:10|13633.19|13553.19|13630.91|13550.91|13633.19|13553.19|13630.91|13550.91|9
1725809840000|2024-09-08 15:37:20|13630.45|13550.45|13629.96|13549.96|13630.45|13550.45|13629.94|13549.94|8
1725809850000|2024-09-08 15:37:30|13629.98|13549.98|13630.05|13550.05|13630.11|13550.11|13629.75|13549.75|8
1725809860000|2024-09-08 15:37:40|13631.59|13551.59|13631.64|13551.64|13631.74|13551.74|13631.32|13551.32|9
1725809870000|2024-09-08 15:37:50|13631.65|13551.65|13631.4|13551.4|13631.65|13551.65|13631.15|13551.15|5
1725809880000|2024-09-08 15:38:00|13631.24|13551.24|13632.86|13552.86|13632.86|13552.86|13631.14|13551.14|10
1725809890000|2024-09-08 15:38:10|13633.23|13553.23|13636.45|13556.45|13636.45|13556.45|13632.79|13552.79|9
1725809900000|2024-09-08 15:38:20|13636.89|13556.89|13638.93|13558.93|13638.93|13558.93|13636.89|13556.89|10
1725809910000|2024-09-08 15:38:30|13639|13559|13637.97|13557.97|13639|13559|13637.97|13557.97|8
1725809920000|2024-09-08 15:38:40|13639.43|13559.43|13639.36|13559.36|13639.49|13559.49|13638.9|13558.9|8
1725809930000|2024-09-08 15:38:50|13639.65|13559.65|13640.41|13560.41|13640.73|13560.73|13639.62|13559.62|10
1725809940000|2024-09-08 15:39:00|13640.46|13560.46|13639.17|13559.17|13640.46|13560.46|13639.17|13559.17|8
1725809950000|2024-09-08 15:39:10|13639.68|13559.68|13641.06|13561.06|13641.06|13561.06|13639.68|13559.68|10
1725809960000|2024-09-08 15:39:20|13641.26|13561.26|13641.72|13561.72|13642.07|13562.07|13641.26|13561.26|10
1725809970000|2024-09-08 15:39:30|13640.62|13560.62|13639.6|13559.6|13640.62|13560.62|13639.31|13559.31|10
1725809980000|2024-09-08 15:39:40|13639.63|13559.63|13637.19|13557.19|13639.63|13559.63|13637.14|13557.14|10
1725809990000|2024-09-08 15:39:50|13636.98|13556.98|13635.99|13555.99|13637.2|13557.2|13635.92|13555.92|10
1725810000000|2024-09-08 15:40:00|13636|13556|13635.72|13555.72|13636.18|13556.18|13635.64|13555.64|10
1725810010000|2024-09-08 15:40:10|13635.56|13555.56|13639.34|13559.34|13639.47|13559.47|13635.56|13555.56|10
1725810020000|2024-09-08 15:40:20|13639.1|13559.1|13634.31|13554.31|13639.1|13559.1|13634.31|13554.31|10
1725810030000|2024-09-08 15:40:30|13633.78|13553.78|13633.05|13553.05|13633.78|13553.78|13631.97|13551.97|10
1725810040000|2024-09-08 15:40:40|13633.16|13553.16|13633.38|13553.38|13633.38|13553.38|13632.86|13552.86|9
1725810050000|2024-09-08 15:40:50|13633.43|13553.43|13632.82|13552.82|13634.13|13554.13|13632.82|13552.82|10
1725810060000|2024-09-08 15:41:00|13632.83|13552.83|13633.42|13553.42|13633.53|13553.53|13632.48|13552.48|8
1725810070000|2024-09-08 15:41:10|13633.21|13553.21|13634.74|13554.74|13634.74|13554.74|13633.15|13553.15|10
1725810080000|2024-09-08 15:41:20|13634.83|13554.83|13636.38|13556.38|13636.38|13556.38|13634.83|13554.83|10
1725810090000|2024-09-08 15:41:30|13636.14|13556.14|13636.31|13556.31|13636.41|13556.41|13636.14|13556.14|10
1725810100000|2024-09-08 15:41:40|13636.09|13556.09|13636.34|13556.34|13637.23|13557.23|13636.08|13556.08|8
1725810110000|2024-09-08 15:41:50|13636.68|13556.68|13634.32|13554.32|13636.68|13556.68|13634.32|13554.32|9
1725810120000|2024-09-08 15:42:00|13633.3|13553.3|13627.81|13547.81|13633.3|13553.3|13627.77|13547.77|9
1725810130000|2024-09-08 15:42:10|13628.12|13548.12|13623.88|13543.88|13628.12|13548.12|13622.93|13542.93|10
1725810140000|2024-09-08 15:42:20|13624.13|13544.13|13626.81|13546.81|13626.81|13546.81|13624.13|13544.13|9
1725810150000|2024-09-08 15:42:30|13626.32|13546.32|13631.27|13551.27|13631.27|13551.27|13626.32|13546.32|9
1725810160000|2024-09-08 15:42:40|13631.64|13551.64|13631.31|13551.31|13632.08|13552.08|13631.31|13551.31|9
1725810170000|2024-09-08 15:42:50|13631.29|13551.29|13630.99|13550.99|13631.3|13551.3|13630.86|13550.86|10
1725810180000|2024-09-08 15:43:00|13631.04|13551.04|13631.01|13551.01|13631.2|13551.2|13630.86|13550.86|9
1725810190000|2024-09-08 15:43:10|13630.66|13550.66|13628.24|13548.24|13630.66|13550.66|13628.24|13548.24|8
1725810200000|2024-09-08 15:43:20|13628.13|13548.13|13624.14|13544.14|13628.32|13548.32|13624.14|13544.14|10
1725810210000|2024-09-08 15:43:30|13623.98|13543.98|13623.8|13543.8|13623.98|13543.98|13623.55|13543.55|10
1725810220000|2024-09-08 15:43:40|13623.82|13543.82|13623.04|13543.04|13623.92|13543.92|13623.04|13543.04|10
1725810230000|2024-09-08 15:43:50|13622.96|13542.96|13621.77|13541.77|13622.96|13542.96|13621.55|13541.55|10
1725810240000|2024-09-08 15:44:00|13621.67|13541.67|13620.78|13540.78|13621.67|13541.67|13620.78|13540.78|9
1725810250000|2024-09-08 15:44:10|13620.77|13540.77|13623|13543|13623|13543|13620.77|13540.77|10
1725810260000|2024-09-08 15:44:20|13623.23|13543.23|13626.06|13546.06|13626.06|13546.06|13623.23|13543.23|10
1725810270000|2024-09-08 15:44:30|13626.16|13546.16|13628.21|13548.21|13628.21|13548.21|13625.71|13545.71|10
1725810280000|2024-09-08 15:44:40|13628.39|13548.39|13628.11|13548.11|13629.3|13549.3|13628.11|13548.11|10
1725810290000|2024-09-08 15:44:50|13627.82|13547.82|13628.61|13548.61|13628.61|13548.61|13627.68|13547.68|9
1725810300000|2024-09-08 15:45:00|13628.63|13548.63|13627.23|13547.23|13628.63|13548.63|13627.23|13547.23|10
1725810310000|2024-09-08 15:45:10|13627.25|13547.25|13624.36|13544.36|13627.25|13547.25|13623.43|13543.43|9
1725810320000|2024-09-08 15:45:20|13624.64|13544.64|13625.91|13545.91|13625.91|13545.91|13624.64|13544.64|9
1725810330000|2024-09-08 15:45:30|13626.49|13546.49|13627.42|13547.42|13627.45|13547.45|13626.16|13546.16|10
1725810340000|2024-09-08 15:45:40|13627.65|13547.65|13628.07|13548.07|13628.07|13548.07|13627.53|13547.53|10
1725810350000|2024-09-08 15:45:50|13628.02|13548.02|13628.67|13548.67|13628.72|13548.72|13627.68|13547.68|10
1725810360000|2024-09-08 15:46:00|13629.12|13549.12|13629.74|13549.74|13629.83|13549.83|13628.86|13548.86|8
1725810370000|2024-09-08 15:46:10|13629.71|13549.71|13629.12|13549.12|13629.71|13549.71|13628.91|13548.91|9
1725810380000|2024-09-08 15:46:20|13629.53|13549.53|13633.38|13553.38|13633.38|13553.38|13629.53|13549.53|10
1725810390000|2024-09-08 15:46:30|13633.32|13553.32|13633.77|13553.77|13633.86|13553.86|13633.18|13553.18|10
1725810400000|2024-09-08 15:46:40|13633.63|13553.63|13634.09|13554.09|13634.1|13554.1|13633.63|13553.63|10
1725810410000|2024-09-08 15:46:50|13634.11|13554.11|13634.14|13554.14|13634.27|13554.27|13634.08|13554.08|10
1725810420000|2024-09-08 15:47:00|13633.98|13553.98|13634.69|13554.69|13634.74|13554.74|13633.98|13553.98|9
1725810430000|2024-09-08 15:47:10|13634.95|13554.95|13635.23|13555.23|13635.8|13555.8|13634.95|13554.95|10
1725810440000|2024-09-08 15:47:20|13635.22|13555.22|13635.72|13555.72|13635.72|13555.72|13635.08|13555.08|10
1725810450000|2024-09-08 15:47:30|13635.69|13555.69|13635.94|13555.94|13636.21|13556.21|13635.58|13555.58|9
1725810460000|2024-09-08 15:47:40|13635.84|13555.84|13635.86|13555.86|13636.28|13556.28|13635.84|13555.84|10
1725810470000|2024-09-08 15:47:50|13635.83|13555.83|13636.11|13556.11|13636.11|13556.11|13635.83|13555.83|9
1725810480000|2024-09-08 15:48:00|13636.18|13556.18|13637.94|13557.94|13637.94|13557.94|13636.18|13556.18|10
1725810490000|2024-09-08 15:48:10|13638.16|13558.16|13641.9|13561.9|13641.9|13561.9|13638.16|13558.16|10
1725810500000|2024-09-08 15:48:20|13642.12|13562.12|13642.97|13562.97|13643.07|13563.07|13642.12|13562.12|10
1725810510000|2024-09-08 15:48:30|13642.93|13562.93|13642.18|13562.18|13642.93|13562.93|13642.18|13562.18|8
1725810520000|2024-09-08 15:48:40|13642.5|13562.5|13640.65|13560.65|13642.56|13562.56|13640.65|13560.65|10
1725810530000|2024-09-08 15:48:50|13640.84|13560.84|13640.92|13560.92|13640.93|13560.93|13640.38|13560.38|9
1725810540000|2024-09-08 15:49:00|13640.88|13560.88|13642.95|13562.95|13643.03|13563.03|13640.67|13560.67|8
1725810550000|2024-09-08 15:49:10|13643.34|13563.34|13643.33|13563.33|13643.72|13563.72|13643.03|13563.03|10
1725810560000|2024-09-08 15:49:20|13643.13|13563.13|13642.61|13562.61|13643.13|13563.13|13641.43|13561.43|10
1725810570000|2024-09-08 15:49:30|13641.95|13561.95|13642.12|13562.12|13642.18|13562.18|13641.95|13561.95|6
1725810580000|2024-09-08 15:49:40|13642.11|13562.11|13641.05|13561.05|13642.11|13562.11|13641.05|13561.05|10
1725810590000|2024-09-08 15:49:50|13640.91|13560.91|13640.6|13560.6|13640.91|13560.91|13640.6|13560.6|9
1725810600000|2024-09-08 15:50:00|13640.59|13560.59|13640.75|13560.75|13640.85|13560.85|13640.26|13560.26|10
1725810610000|2024-09-08 15:50:10|13640.72|13560.72|13640.68|13560.68|13640.74|13560.74|13640.59|13560.59|7
1725810620000|2024-09-08 15:50:20|13640.65|13560.65|13640.2|13560.2|13640.65|13560.65|13640.2|13560.2|10
1725810630000|2024-09-08 15:50:30|13640.25|13560.25|13641.08|13561.08|13641.08|13561.08|13640.25|13560.25|9
1725810640000|2024-09-08 15:50:40|13640.9|13560.9|13641.19|13561.19|13641.44|13561.44|13640.9|13560.9|10
1725810650000|2024-09-08 15:50:50|13641.61|13561.61|13642.43|13562.43|13642.43|13562.43|13641.61|13561.61|10
1725810660000|2024-09-08 15:51:00|13644|13564|13645.31|13565.31|13645.31|13565.31|13644|13564|10
1725810670000|2024-09-08 15:51:10|13645.81|13565.81|13645.07|13565.07|13645.81|13565.81|13645.07|13565.07|9
1725810680000|2024-09-08 15:51:20|13645.26|13565.26|13643.31|13563.31|13645.46|13565.46|13643.31|13563.31|10
1725810690000|2024-09-08 15:51:30|13643.49|13563.49|13641.25|13561.25|13643.57|13563.57|13641.25|13561.25|8
1725810700000|2024-09-08 15:51:40|13640.57|13560.57|13640.1|13560.1|13640.57|13560.57|13639.92|13559.92|10
1725810710000|2024-09-08 15:51:50|13640.08|13560.08|13635.28|13555.28|13640.1|13560.1|13635.28|13555.28|9
1725810720000|2024-09-08 15:52:00|13635.23|13555.23|13632.21|13552.21|13635.23|13555.23|13632.21|13552.21|10
1725810730000|2024-09-08 15:52:10|13631.96|13551.96|13630.03|13550.03|13631.96|13551.96|13630.03|13550.03|10
1725810740000|2024-09-08 15:52:20|13629.91|13549.91|13629.61|13549.61|13629.91|13549.91|13628.82|13548.82|10
1725810750000|2024-09-08 15:52:30|13629.78|13549.78|13628.89|13548.89|13629.78|13549.78|13628.88|13548.88|10
1725810760000|2024-09-08 15:52:40|13629.12|13549.12|13628.8|13548.8|13629.17|13549.17|13628.72|13548.72|10
1725810770000|2024-09-08 15:52:50|13627.77|13547.77|13625.94|13545.94|13627.77|13547.77|13625.77|13545.77|9
1725810780000|2024-09-08 15:53:00|13625.92|13545.92|13624.3|13544.3|13625.92|13545.92|13624.3|13544.3|9
1725810790000|2024-09-08 15:53:10|13624.14|13544.14|13623.39|13543.39|13624.37|13544.37|13623.39|13543.39|9
1725810800000|2024-09-08 15:53:20|13623.26|13543.26|13624.29|13544.29|13624.41|13544.41|13623.08|13543.08|10
1725810810000|2024-09-08 15:53:30|13624.5|13544.5|13625.07|13545.07|13626.24|13546.24|13624.5|13544.5|10
1725810820000|2024-09-08 15:53:40|13625.23|13545.23|13624.85|13544.85|13625.41|13545.41|13624.85|13544.85|10
1725810830000|2024-09-08 15:53:50|13624.78|13544.78|13624.22|13544.22|13624.89|13544.89|13624.22|13544.22|8
1725810840000|2024-09-08 15:54:00|13624.23|13544.23|13624.66|13544.66|13624.66|13544.66|13624.22|13544.22|7
1725810850000|2024-09-08 15:54:10|13624.63|13544.63|13625.19|13545.19|13625.19|13545.19|13624.58|13544.58|9
1725810860000|2024-09-08 15:54:20|13625.37|13545.37|13624.47|13544.47|13625.53|13545.53|13624.47|13544.47|10
1725810870000|2024-09-08 15:54:30|13624.49|13544.49|13620.57|13540.57|13624.49|13544.49|13620.57|13540.57|9
1725810880000|2024-09-08 15:54:40|13620.36|13540.36|13603.85|13523.85|13620.36|13540.36|13603.53|13523.53|10
1725810890000|2024-09-08 15:54:50|13603.75|13523.75|13598.65|13518.65|13604.01|13524.01|13598.65|13518.65|10
1725810900000|2024-09-08 15:55:00|13598.11|13518.11|13585.68|13505.68|13598.11|13518.11|13585.68|13505.68|10
1725810910000|2024-09-08 15:55:10|13586.67|13506.67|13586.58|13506.58|13586.67|13506.67|13585.08|13505.08|10
1725810920000|2024-09-08 15:55:20|13586.43|13506.43|13586.22|13506.22|13587.97|13507.97|13586.22|13506.22|10
1725810930000|2024-09-08 15:55:30|13586.04|13506.04|13583|13503|13586.08|13506.08|13582.19|13502.19|9
1725810940000|2024-09-08 15:55:40|13582.35|13502.35|13584.13|13504.13|13584.24|13504.24|13581.87|13501.87|10
1725810950000|2024-09-08 15:55:50|13584.15|13504.15|13584.95|13504.95|13585.97|13505.97|13584.15|13504.15|10
1725810960000|2024-09-08 15:56:00|13584.99|13504.99|13588.96|13508.96|13589.18|13509.18|13583.87|13503.87|10
1725810970000|2024-09-08 15:56:10|13589.14|13509.14|13584.17|13504.17|13589.4|13509.4|13584.17|13504.17|10
1725810980000|2024-09-08 15:56:20|13583.34|13503.34|13584.24|13504.24|13584.48|13504.48|13583.34|13503.34|10
1725810990000|2024-09-08 15:56:30|13584.77|13504.77|13585.89|13505.89|13585.89|13505.89|13584.61|13504.61|9
1725811000000|2024-09-08 15:56:40|13585.92|13505.92|13587.9|13507.9|13587.9|13507.9|13585.92|13505.92|10
1725811010000|2024-09-08 15:56:50|13591.19|13511.19|13595.76|13515.76|13596.12|13516.12|13591.19|13511.19|10
1725811020000|2024-09-08 15:57:00|13595.57|13515.57|13596.3|13516.3|13596.67|13516.67|13594.51|13514.51|9
1725811030000|2024-09-08 15:57:10|13596.44|13516.44|13598.08|13518.08|13598.84|13518.84|13596.44|13516.44|10
1725811040000|2024-09-08 15:57:20|13598.11|13518.11|13598.34|13518.34|13598.64|13518.64|13598.11|13518.11|8
1725811050000|2024-09-08 15:57:30|13598.57|13518.57|13596.04|13516.04|13598.66|13518.66|13595.97|13515.97|10
1725811060000|2024-09-08 15:57:40|13596.01|13516.01|13595.65|13515.65|13596.04|13516.04|13595.23|13515.23|9
1725811070000|2024-09-08 15:57:50|13595.76|13515.76|13594.46|13514.46|13596.77|13516.77|13594.46|13514.46|10
1725811080000|2024-09-08 15:58:00|13594.27|13514.27|13593.06|13513.06|13594.27|13514.27|13593.06|13513.06|9
1725811090000|2024-09-08 15:58:10|13593.04|13513.04|13593.84|13513.84|13593.87|13513.87|13592.45|13512.45|9
1725811100000|2024-09-08 15:58:20|13593.71|13513.71|13590.88|13510.88|13593.72|13513.72|13590.88|13510.88|9
1725811110000|2024-09-08 15:58:30|13590.61|13510.61|13585.92|13505.92|13590.61|13510.61|13585.92|13505.92|10
1725811120000|2024-09-08 15:58:40|13584.51|13504.51|13579.6|13499.6|13584.67|13504.67|13579.6|13499.6|10
1725811130000|2024-09-08 15:58:50|13579.14|13499.14|13575.28|13495.28|13579.14|13499.14|13575.28|13495.28|10
1725811140000|2024-09-08 15:59:00|13575.22|13495.22|13572.76|13492.76|13575.22|13495.22|13572.76|13492.76|10
1725811150000|2024-09-08 15:59:10|13572.44|13492.44|13572.58|13492.58|13572.75|13492.75|13571.97|13491.97|10
1725811160000|2024-09-08 15:59:20|13571.46|13491.46|13563.18|13483.18|13571.46|13491.46|13563.17|13483.17|10
1725811170000|2024-09-08 15:59:30|13563.39|13483.39|13562.72|13482.72|13564.51|13484.51|13562.72|13482.72|10
1725811180000|2024-09-08 15:59:40|13562.69|13482.69|13561.15|13481.15|13563.17|13483.17|13561.14|13481.14|10
1725811190000|2024-09-08 15:59:50|13560.83|13480.83|13563.86|13483.86|13563.86|13483.86|13560.83|13480.83|10
1725811200000|2024-09-08 16:00:00|13564.14|13484.14|13563.47|13483.47|13564.36|13484.36|13563.47|13483.47|10
1725811210000|2024-09-08 16:00:10|13563.38|13483.38|13562.03|13482.03|13563.38|13483.38|13561.91|13481.91|10
1725811220000|2024-09-08 16:00:20|13562.17|13482.17|13567.3|13487.3|13567.3|13487.3|13562.17|13482.17|10
1725811230000|2024-09-08 16:00:30|13568.32|13488.32|13573.15|13493.15|13573.15|13493.15|13568.32|13488.32|10
1725811240000|2024-09-08 16:00:40|13573.52|13493.52|13572.65|13492.65|13574.31|13494.31|13572.65|13492.65|10
1725811250000|2024-09-08 16:00:50|13572.68|13492.68|13571.69|13491.69|13572.68|13492.68|13571.58|13491.58|9
1725811260000|2024-09-08 16:01:00|13571.49|13491.49|13572|13492|13572|13492|13570.74|13490.74|10
1725811270000|2024-09-08 16:01:10|13571.91|13491.91|13570.81|13490.81|13572.12|13492.12|13570.81|13490.81|8
1725811280000|2024-09-08 16:01:20|13570.67|13490.67|13570.95|13490.95|13571.7|13491.7|13570.59|13490.59|10
1725811290000|2024-09-08 16:01:30|13570.42|13490.42|13570.71|13490.71|13570.71|13490.71|13569.15|13489.15|10
1725811300000|2024-09-08 16:01:40|13570.82|13490.82|13566.45|13486.45|13570.82|13490.82|13566.45|13486.45|10
1725811310000|2024-09-08 16:01:50|13564.69|13484.69|13563.12|13483.12|13564.69|13484.69|13563.12|13483.12|10
1725811320000|2024-09-08 16:02:00|13563.26|13483.26|13558.47|13478.47|13563.43|13483.43|13558.47|13478.47|10
1725811330000|2024-09-08 16:02:10|13558.25|13478.25|13558.72|13478.72|13558.73|13478.73|13556.98|13476.98|10
1725811340000|2024-09-08 16:02:20|13558.49|13478.49|13557.54|13477.54|13558.49|13478.49|13557.54|13477.54|9
1725811350000|2024-09-08 16:02:30|13556.44|13476.44|13554.44|13474.44|13556.44|13476.44|13553.52|13473.52|10
1725811360000|2024-09-08 16:02:40|13554.57|13474.57|13560.64|13480.64|13560.64|13480.64|13554.57|13474.57|10
1725811370000|2024-09-08 16:02:50|13561.21|13481.21|13564.43|13484.43|13564.43|13484.43|13561.11|13481.11|10
1725811380000|2024-09-08 16:03:00|13564.38|13484.38|13567.02|13487.02|13567.02|13487.02|13564.38|13484.38|9
1725811390000|2024-09-08 16:03:10|13568.41|13488.41|13569.38|13489.38|13569.58|13489.58|13568.41|13488.41|10
1725811400000|2024-09-08 16:03:20|13569.06|13489.06|13570.17|13490.17|13570.17|13490.17|13569.06|13489.06|8
1725811410000|2024-09-08 16:03:30|13570.3|13490.3|13573.01|13493.01|13573.01|13493.01|13570.3|13490.3|10
1725811420000|2024-09-08 16:03:40|13573.14|13493.14|13575.16|13495.16|13575.17|13495.17|13573.14|13493.14|10
1725811430000|2024-09-08 16:03:50|13575.32|13495.32|13575.76|13495.76|13575.89|13495.89|13575|13495|10
1725811440000|2024-09-08 16:04:00|13575.86|13495.86|13575.53|13495.53|13575.93|13495.93|13575.42|13495.42|9
1725811450000|2024-09-08 16:04:10|13575.54|13495.54|13576.12|13496.12|13576.4|13496.4|13575.51|13495.51|10
1725811460000|2024-09-08 16:04:20|13576.01|13496.01|13578.85|13498.85|13578.89|13498.89|13575.9|13495.9|10
1725811470000|2024-09-08 16:04:30|13579.02|13499.02|13580.16|13500.16|13580.55|13500.55|13579.02|13499.02|10
1725811480000|2024-09-08 16:04:40|13580.74|13500.74|13583.02|13503.02|13583.02|13503.02|13580.74|13500.74|10
1725811490000|2024-09-08 16:04:50|13582.6|13502.6|13585.65|13505.65|13585.65|13505.65|13582.39|13502.39|9
1725811500000|2024-09-08 16:05:00|13585.51|13505.51|13585.4|13505.4|13585.51|13505.51|13584.92|13504.92|10
1725811510000|2024-09-08 16:05:10|13585.8|13505.8|13589.43|13509.43|13589.43|13509.43|13585.8|13505.8|10
1725811520000|2024-09-08 16:05:20|13589.76|13509.76|13590.5|13510.5|13590.5|13510.5|13589.75|13509.75|9
1725811530000|2024-09-08 16:05:30|13590.7|13510.7|13588.15|13508.15|13590.97|13510.97|13588.13|13508.13|10
1725811540000|2024-09-08 16:05:40|13588.11|13508.11|13588.6|13508.6|13588.75|13508.75|13587.83|13507.83|10
1725811550000|2024-09-08 16:05:50|13589|13509|13590.16|13510.16|13590.16|13510.16|13588.77|13508.77|10
1725811560000|2024-09-08 16:06:00|13590.36|13510.36|13590.46|13510.46|13590.47|13510.47|13590.26|13510.26|9
1725811570000|2024-09-08 16:06:10|13590.25|13510.25|13590.16|13510.16|13590.43|13510.43|13590.14|13510.14|9
1725811580000|2024-09-08 16:06:20|13590.17|13510.17|13589.27|13509.27|13590.18|13510.18|13588.79|13508.79|9
1725811590000|2024-09-08 16:06:30|13589.18|13509.18|13589.01|13509.01|13589.45|13509.45|13589|13509|10
1725811600000|2024-09-08 16:06:40|13588.95|13508.95|13589.33|13509.33|13589.33|13509.33|13588.92|13508.92|10
1725811610000|2024-09-08 16:06:50|13589.13|13509.13|13587.66|13507.66|13589.13|13509.13|13587.61|13507.61|7
1725811620000|2024-09-08 16:07:00|13587.53|13507.53|13586.74|13506.74|13587.53|13507.53|13586.53|13506.53|8
1725811630000|2024-09-08 16:07:10|13587.04|13507.04|13587.16|13507.16|13587.7|13507.7|13587.01|13507.01|9
1725811640000|2024-09-08 16:07:20|13587.11|13507.11|13586.98|13506.98|13587.23|13507.23|13586.69|13506.69|9
1725811650000|2024-09-08 16:07:30|13587.78|13507.78|13590.08|13510.08|13590.08|13510.08|13587.78|13507.78|10
1725811660000|2024-09-08 16:07:40|13591.12|13511.12|13597.36|13517.36|13597.36|13517.36|13591.12|13511.12|10
1725811670000|2024-09-08 16:07:50|13597.07|13517.07|13598.39|13518.39|13598.39|13518.39|13597.07|13517.07|10
1725811680000|2024-09-08 16:08:00|13598.9|13518.9|13599.02|13519.02|13599.35|13519.35|13598.87|13518.87|9
1725811690000|2024-09-08 16:08:10|13599.11|13519.11|13598.26|13518.26|13599.32|13519.32|13598.26|13518.26|10
1725811700000|2024-09-08 16:08:20|13598.32|13518.32|13595.9|13515.9|13598.32|13518.32|13595.9|13515.9|10
1725811710000|2024-09-08 16:08:30|13595.8|13515.8|13595.1|13515.1|13595.91|13515.91|13595.1|13515.1|10
1725811720000|2024-09-08 16:08:40|13595.16|13515.16|13594.55|13514.55|13595.19|13515.19|13594.55|13514.55|10
1725811730000|2024-09-08 16:08:50|13594.09|13514.09|13594.48|13514.48|13594.5|13514.5|13593.38|13513.38|10
1725811740000|2024-09-08 16:09:00|13594.23|13514.23|13593.3|13513.3|13594.26|13514.26|13593.3|13513.3|10
1725811750000|2024-09-08 16:09:10|13593.35|13513.35|13595.33|13515.33|13595.33|13515.33|13593.35|13513.35|8
1725811760000|2024-09-08 16:09:20|13595.62|13515.62|13593.31|13513.31|13595.66|13515.66|13593.31|13513.31|10
1725811770000|2024-09-08 16:09:30|13593.23|13513.23|13591.51|13511.51|13593.23|13513.23|13591.37|13511.37|10
1725811780000|2024-09-08 16:09:40|13591.58|13511.58|13592.08|13512.08|13592.26|13512.26|13591.58|13511.58|9
1725811790000|2024-09-08 16:09:50|13591.65|13511.65|13591.36|13511.36|13591.65|13511.65|13591.36|13511.36|10
1725811800000|2024-09-08 16:10:00|13591.53|13511.53|13592.07|13512.07|13592.62|13512.62|13591.53|13511.53|8
1725811810000|2024-09-08 16:10:10|13592.01|13512.01|13590.45|13510.45|13592.24|13512.24|13590.45|13510.45|10
1725811820000|2024-09-08 16:10:20|13590.2|13510.2|13588.91|13508.91|13590.21|13510.21|13588.91|13508.91|9
1725811830000|2024-09-08 16:10:30|13588.27|13508.27|13586.62|13506.62|13588.27|13508.27|13586.62|13506.62|10
1725811840000|2024-09-08 16:10:40|13586.68|13506.68|13584.12|13504.12|13586.68|13506.68|13584.12|13504.12|9
1725811850000|2024-09-08 16:10:50|13584.06|13504.06|13583.78|13503.78|13584.06|13504.06|13583.59|13503.59|9
1725811860000|2024-09-08 16:11:00|13583.69|13503.69|13579.91|13499.91|13583.76|13503.76|13579.4|13499.4|10
1725811870000|2024-09-08 16:11:10|13580.04|13500.04|13579.28|13499.28|13580.26|13500.26|13579.28|13499.28|9
1725811880000|2024-09-08 16:11:20|13578.67|13498.67|13577.43|13497.43|13578.87|13498.87|13577.39|13497.39|10
1725811890000|2024-09-08 16:11:30|13577.41|13497.41|13576.18|13496.18|13577.6|13497.6|13576.18|13496.18|10
1725811900000|2024-09-08 16:11:40|13575.97|13495.97|13575.51|13495.51|13576.35|13496.35|13575.49|13495.49|10
1725811910000|2024-09-08 16:11:50|13575.22|13495.22|13575.83|13495.83|13576.35|13496.35|13574.94|13494.94|10
1725811920000|2024-09-08 16:12:00|13576.49|13496.49|13578.78|13498.78|13578.84|13498.84|13576.49|13496.49|10
1725811930000|2024-09-08 16:12:10|13578.69|13498.69|13578.09|13498.09|13578.69|13498.69|13577.75|13497.75|10
1725811940000|2024-09-08 16:12:20|13577.75|13497.75|13574.23|13494.23|13577.75|13497.75|13574.23|13494.23|10
1725811950000|2024-09-08 16:12:30|13574.03|13494.03|13571.74|13491.74|13574.03|13494.03|13571.74|13491.74|10
1725811960000|2024-09-08 16:12:40|13571.64|13491.64|13570.06|13490.06|13571.77|13491.77|13570.06|13490.06|8
1725811970000|2024-09-08 16:12:50|13570.02|13490.02|13569.87|13489.87|13570.29|13490.29|13569.77|13489.77|9
1725811980000|2024-09-08 16:13:00|13569.94|13489.94|13568.96|13488.96|13569.94|13489.94|13568.89|13488.89|10
1725811990000|2024-09-08 16:13:10|13569.14|13489.14|13569.98|13489.98|13569.98|13489.98|13569|13489|10
1725812000000|2024-09-08 16:13:20|13569.93|13489.93|13571.34|13491.34|13571.34|13491.34|13569.62|13489.62|10
1725812010000|2024-09-08 16:13:30|13571.38|13491.38|13571.82|13491.82|13571.84|13491.84|13571.34|13491.34|9
1725812020000|2024-09-08 16:13:40|13571.74|13491.74|13571.6|13491.6|13571.74|13491.74|13571.6|13491.6|8
1725812030000|2024-09-08 16:13:50|13571.51|13491.51|13568.35|13488.35|13571.85|13491.85|13568.35|13488.35|10
1725812040000|2024-09-08 16:14:00|13568.37|13488.37|13567.39|13487.39|13568.57|13488.57|13567.39|13487.39|9
1725812050000|2024-09-08 16:14:10|13567.15|13487.15|13563.63|13483.63|13567.15|13487.15|13563.34|13483.34|10
1725812060000|2024-09-08 16:14:20|13563.92|13483.92|13561.99|13481.99|13563.92|13483.92|13561.82|13481.82|10
1725812070000|2024-09-08 16:14:30|13561.77|13481.77|13561.34|13481.34|13561.78|13481.78|13561.32|13481.32|7
1725812080000|2024-09-08 16:14:40|13560.96|13480.96|13560.44|13480.44|13560.96|13480.96|13560.44|13480.44|8
1725812090000|2024-09-08 16:14:50|13560.55|13480.55|13563.77|13483.77|13563.77|13483.77|13560.55|13480.55|10
1725812100000|2024-09-08 16:15:00|13563.87|13483.87|13564.71|13484.71|13564.93|13484.93|13563.87|13483.87|10
1725812110000|2024-09-08 16:15:10|13564.83|13484.83|13565.18|13485.18|13565.18|13485.18|13564.81|13484.81|8
1725812120000|2024-09-08 16:15:20|13565.04|13485.04|13563.73|13483.73|13565.04|13485.04|13563.73|13483.73|10
1725812130000|2024-09-08 16:15:30|13563.57|13483.57|13559.78|13479.78|13563.57|13483.57|13559.78|13479.78|10
1725812140000|2024-09-08 16:15:40|13559.58|13479.58|13555.44|13475.44|13559.62|13479.62|13555.44|13475.44|10
1725812150000|2024-09-08 16:15:50|13556.01|13476.01|13554.26|13474.26|13557.1|13477.1|13554.26|13474.26|10
1725812160000|2024-09-08 16:16:00|13554.24|13474.24|13555.89|13475.89|13555.89|13475.89|13554.09|13474.09|10
1725812170000|2024-09-08 16:16:10|13555.92|13475.92|13557.18|13477.18|13557.18|13477.18|13555.92|13475.92|10
1725812180000|2024-09-08 16:16:20|13557.23|13477.23|13558.69|13478.69|13558.81|13478.81|13557.21|13477.21|10
1725812190000|2024-09-08 16:16:30|13558.83|13478.83|13561.21|13481.21|13561.49|13481.49|13558.83|13478.83|10
1725812200000|2024-09-08 16:16:40|13561.19|13481.19|13562.32|13482.32|13562.32|13482.32|13560.96|13480.96|7
1725812210000|2024-09-08 16:16:50|13562.57|13482.57|13562.4|13482.4|13562.71|13482.71|13562.18|13482.18|10
1725812220000|2024-09-08 16:17:00|13562.53|13482.53|13565.43|13485.43|13565.47|13485.47|13562.46|13482.46|10
1725812230000|2024-09-08 16:17:10|13565.89|13485.89|13568.1|13488.1|13568.1|13488.1|13565.33|13485.33|10
1725812240000|2024-09-08 16:17:20|13568.4|13488.4|13571.33|13491.33|13571.33|13491.33|13568.4|13488.4|10
1725812250000|2024-09-08 16:17:30|13571.55|13491.55|13572.93|13492.93|13573.11|13493.11|13571.55|13491.55|10
1725812260000|2024-09-08 16:17:40|13573.26|13493.26|13575.72|13495.72|13575.72|13495.72|13573.13|13493.13|9
1725812270000|2024-09-08 16:17:50|13575.65|13495.65|13575.92|13495.92|13576.02|13496.02|13575.65|13495.65|9
1725812280000|2024-09-08 16:18:00|13575.81|13495.81|13579.11|13499.11|13579.11|13499.11|13575.66|13495.66|9
1725812290000|2024-09-08 16:18:10|13579.29|13499.29|13584.96|13504.96|13584.96|13504.96|13579.29|13499.29|10
1725812300000|2024-09-08 16:18:20|13584.58|13504.58|13584.63|13504.63|13584.63|13504.63|13584.1|13504.1|10
1725812310000|2024-09-08 16:18:30|13584.98|13504.98|13589.82|13509.82|13589.82|13509.82|13584.98|13504.98|8
1725812320000|2024-09-08 16:18:40|13589.81|13509.81|13589.53|13509.53|13590.12|13510.12|13589.53|13509.53|10
1725812330000|2024-09-08 16:18:50|13589.76|13509.76|13590.46|13510.46|13590.54|13510.54|13589.76|13509.76|10
1725812340000|2024-09-08 16:19:00|13590.45|13510.45|13590.47|13510.47|13590.69|13510.69|13590.17|13510.17|9
1725812350000|2024-09-08 16:19:10|13590.42|13510.42|13590.18|13510.18|13590.58|13510.58|13590.18|13510.18|10
1725812360000|2024-09-08 16:19:20|13589.94|13509.94|13590.21|13510.21|13590.42|13510.42|13589.48|13509.48|10
1725812370000|2024-09-08 16:19:30|13589.79|13509.79|13589.98|13509.98|13590.04|13510.04|13589.54|13509.54|10
1725812380000|2024-09-08 16:19:40|13589.89|13509.89|13588.7|13508.7|13590.14|13510.14|13588.65|13508.65|10
1725812390000|2024-09-08 16:19:50|13588.97|13508.97|13588.92|13508.92|13588.99|13508.99|13588.65|13508.65|9
1725812400000|2024-09-08 16:20:00|13588.49|13508.49|13589.27|13509.27|13589.65|13509.65|13588.48|13508.48|10
1725812410000|2024-09-08 16:20:10|13589.53|13509.53|13589.46|13509.46|13590.01|13510.01|13589.13|13509.13|10
1725812420000|2024-09-08 16:20:20|13589.5|13509.5|13589.24|13509.24|13589.5|13509.5|13589.21|13509.21|5
1725812430000|2024-09-08 16:20:30|13589.15|13509.15|13589.58|13509.58|13589.58|13509.58|13589.14|13509.14|9
1725812440000|2024-09-08 16:20:40|13589.46|13509.46|13589.81|13509.81|13590.28|13510.28|13589.46|13509.46|10
1725812450000|2024-09-08 16:20:50|13589.73|13509.73|13590.49|13510.49|13590.49|13510.49|13589.58|13509.58|10
1725812460000|2024-09-08 16:21:00|13590.6|13510.6|13591.64|13511.64|13591.64|13511.64|13590.33|13510.33|10
1725812470000|2024-09-08 16:21:10|13591.83|13511.83|13593.32|13513.32|13593.32|13513.32|13591.83|13511.83|10
1725812480000|2024-09-08 16:21:20|13593.03|13513.03|13593.47|13513.47|13593.47|13513.47|13593.03|13513.03|8
1725812490000|2024-09-08 16:21:30|13593.34|13513.34|13593.84|13513.84|13593.95|13513.95|13593.27|13513.27|10
1725812500000|2024-09-08 16:21:40|13594.02|13514.02|13594.11|13514.11|13594.11|13514.11|13593.62|13513.62|8
1725812510000|2024-09-08 16:21:50|13594.2|13514.2|13596.02|13516.02|13596.02|13516.02|13594.2|13514.2|8
1725812520000|2024-09-08 16:22:00|13596.04|13516.04|13596.2|13516.2|13597.05|13517.05|13596.04|13516.04|10
1725812530000|2024-09-08 16:22:10|13596.1|13516.1|13595.41|13515.41|13596.12|13516.12|13595.21|13515.21|9
1725812540000|2024-09-08 16:22:20|13595.22|13515.22|13595|13515|13595.38|13515.38|13595|13515|10
1725812550000|2024-09-08 16:22:30|13594.8|13514.8|13592.28|13512.28|13594.8|13514.8|13592.28|13512.28|10
1725812560000|2024-09-08 16:22:40|13592.48|13512.48|13591.41|13511.41|13592.48|13512.48|13591.41|13511.41|10
1725812570000|2024-09-08 16:22:50|13591.31|13511.31|13589.91|13509.91|13591.31|13511.31|13589.89|13509.89|9
1725812580000|2024-09-08 16:23:00|13589.3|13509.3|13586.84|13506.84|13589.3|13509.3|13586.66|13506.66|10
1725812590000|2024-09-08 16:23:10|13586.93|13506.93|13587.05|13507.05|13587.05|13507.05|13586.04|13506.04|10
1725812600000|2024-09-08 16:23:20|13587.22|13507.22|13588.45|13508.45|13588.45|13508.45|13587.22|13507.22|9
1725812610000|2024-09-08 16:23:30|13588.55|13508.55|13588.52|13508.52|13588.56|13508.56|13587.5|13507.5|10
1725812620000|2024-09-08 16:23:40|13588.57|13508.57|13588.2|13508.2|13589.53|13509.53|13588.2|13508.2|10
1725812630000|2024-09-08 16:23:50|13587.56|13507.56|13588.83|13508.83|13588.83|13508.83|13587.56|13507.56|10
1725812640000|2024-09-08 16:24:00|13588.97|13508.97|13588.05|13508.05|13588.97|13508.97|13587.92|13507.92|10
1725812650000|2024-09-08 16:24:10|13587.77|13507.77|13587.58|13507.58|13587.95|13507.95|13587.21|13507.21|10
1725812660000|2024-09-08 16:24:20|13587.62|13507.62|13588.3|13508.3|13588.3|13508.3|13587.25|13507.25|8
1725812670000|2024-09-08 16:24:30|13588.49|13508.49|13589.83|13509.83|13589.84|13509.84|13588.49|13508.49|10
1725812680000|2024-09-08 16:24:40|13590.06|13510.06|13590.53|13510.53|13590.53|13510.53|13590.03|13510.03|8
1725812690000|2024-09-08 16:24:50|13590.52|13510.52|13591.64|13511.64|13591.69|13511.69|13590.52|13510.52|10
1725812700000|2024-09-08 16:25:00|13591.65|13511.65|13591.05|13511.05|13591.65|13511.65|13591.05|13511.05|8
1725812710000|2024-09-08 16:25:10|13590.97|13510.97|13590.11|13510.11|13590.97|13510.97|13590.11|13510.11|10
1725812720000|2024-09-08 16:25:20|13590.28|13510.28|13591.35|13511.35|13591.35|13511.35|13590.04|13510.04|9
1725812730000|2024-09-08 16:25:30|13591.33|13511.33|13591.47|13511.47|13591.56|13511.56|13591.3|13511.3|10
1725812740000|2024-09-08 16:25:40|13591.4|13511.4|13590.29|13510.29|13591.4|13511.4|13590.29|13510.29|10
1725812750000|2024-09-08 16:25:50|13590.09|13510.09|13590.29|13510.29|13590.6|13510.6|13590.09|13510.09|10
1725812760000|2024-09-08 16:26:00|13590.54|13510.54|13589.93|13509.93|13590.59|13510.59|13589.24|13509.24|10
1725812770000|2024-09-08 16:26:10|13590.18|13510.18|13590.05|13510.05|13590.5|13510.5|13590.05|13510.05|8
1725812780000|2024-09-08 16:26:20|13590.13|13510.13|13590.44|13510.44|13590.44|13510.44|13589.98|13509.98|8
1725812790000|2024-09-08 16:26:30|13590.49|13510.49|13591.16|13511.16|13591.16|13511.16|13590.49|13510.49|9
1725812800000|2024-09-08 16:26:40|13591.2|13511.2|13591.39|13511.39|13591.45|13511.45|13591.2|13511.2|10
1725812810000|2024-09-08 16:26:50|13591.41|13511.41|13592.31|13512.31|13592.31|13512.31|13591.41|13511.41|10
1725812820000|2024-09-08 16:27:00|13592.28|13512.28|13593.81|13513.81|13593.81|13513.81|13592.1|13512.1|10
1725812830000|2024-09-08 16:27:10|13593.88|13513.88|13591.84|13511.84|13593.89|13513.89|13591.84|13511.84|10
1725812840000|2024-09-08 16:27:20|13590.82|13510.82|13590.13|13510.13|13590.82|13510.82|13590.13|13510.13|10
1725812850000|2024-09-08 16:27:30|13590.05|13510.05|13588.47|13508.47|13590.14|13510.14|13588.47|13508.47|10
1725812860000|2024-09-08 16:27:40|13588.29|13508.29|13587.39|13507.39|13588.29|13508.29|13587.39|13507.39|10
1725812870000|2024-09-08 16:27:50|13587.3|13507.3|13587.31|13507.31|13587.53|13507.53|13587.3|13507.3|8
1725812880000|2024-09-08 16:28:00|13587.27|13507.27|13588.62|13508.62|13588.62|13508.62|13587.08|13507.08|10
1725812890000|2024-09-08 16:28:10|13588.85|13508.85|13589.48|13509.48|13589.48|13509.48|13588.85|13508.85|10
1725812900000|2024-09-08 16:28:20|13589.7|13509.7|13590.54|13510.54|13590.54|13510.54|13589.7|13509.7|10
1725812910000|2024-09-08 16:28:30|13590.51|13510.51|13591.57|13511.57|13591.57|13511.57|13590.51|13510.51|10
1725812920000|2024-09-08 16:28:40|13591.73|13511.73|13591.09|13511.09|13591.77|13511.77|13591.07|13511.07|10
1725812930000|2024-09-08 16:28:50|13591.07|13511.07|13590.66|13510.66|13591.18|13511.18|13590.64|13510.64|8
1725812940000|2024-09-08 16:29:00|13591.18|13511.18|13591.58|13511.58|13591.58|13511.58|13591.09|13511.09|9
1725812950000|2024-09-08 16:29:10|13591.82|13511.82|13593.02|13513.02|13593.02|13513.02|13591.51|13511.51|9
1725812960000|2024-09-08 16:29:20|13593.3|13513.3|13593.66|13513.66|13594.03|13514.03|13593.3|13513.3|10
1725812970000|2024-09-08 16:29:30|13593.74|13513.74|13593.97|13513.97|13593.97|13513.97|13593.69|13513.69|9
1725812980000|2024-09-08 16:29:40|13593.98|13513.98|13595.61|13515.61|13595.81|13515.81|13593.98|13513.98|10
1725812990000|2024-09-08 16:29:50|13595.52|13515.52|13595.75|13515.75|13595.75|13515.75|13595.46|13515.46|10
1725813000000|2024-09-08 16:30:00|13595.74|13515.74|13594.25|13514.25|13595.83|13515.83|13594.25|13514.25|10
1725813010000|2024-09-08 16:30:10|13594.21|13514.21|13593.47|13513.47|13594.21|13514.21|13593.27|13513.27|9
1725813020000|2024-09-08 16:30:20|13593.49|13513.49|13592.4|13512.4|13593.49|13513.49|13592.27|13512.27|9
1725813030000|2024-09-08 16:30:30|13592.61|13512.61|13595.21|13515.21|13595.21|13515.21|13592.61|13512.61|10
1725813040000|2024-09-08 16:30:40|13595.91|13515.91|13595.86|13515.86|13595.99|13515.99|13595.83|13515.83|10
1725813050000|2024-09-08 16:30:50|13595.61|13515.61|13595.64|13515.64|13596.12|13516.12|13595.61|13515.61|9
1725813060000|2024-09-08 16:31:00|13595.66|13515.66|13598.81|13518.81|13598.81|13518.81|13595.66|13515.66|10
1725813070000|2024-09-08 16:31:10|13598.67|13518.67|13600.67|13520.67|13600.84|13520.84|13598.67|13518.67|9
1725813080000|2024-09-08 16:31:20|13600.59|13520.59|13601.66|13521.66|13601.66|13521.66|13600.41|13520.41|10
1725813090000|2024-09-08 16:31:30|13601.7|13521.7|13601.24|13521.24|13601.96|13521.96|13601.24|13521.24|10
1725813100000|2024-09-08 16:31:40|13601.58|13521.58|13601.9|13521.9|13601.9|13521.9|13601.04|13521.04|8
1725813110000|2024-09-08 16:31:50|13601.97|13521.97|13602.12|13522.12|13602.28|13522.28|13601.97|13521.97|10
1725813120000|2024-09-08 16:32:00|13602.23|13522.23|13602.66|13522.66|13602.85|13522.85|13602.23|13522.23|10
1725813130000|2024-09-08 16:32:10|13602.49|13522.49|13603.45|13523.45|13603.45|13523.45|13602.48|13522.48|10
1725813140000|2024-09-08 16:32:20|13603.64|13523.64|13604.55|13524.55|13604.55|13524.55|13603.64|13523.64|10
1725813150000|2024-09-08 16:32:30|13604.56|13524.56|13605.79|13525.79|13605.79|13525.79|13604.13|13524.13|10
1725813160000|2024-09-08 16:32:40|13606.29|13526.29|13607.56|13527.56|13607.59|13527.59|13606.29|13526.29|10
1725813170000|2024-09-08 16:32:50|13607.47|13527.47|13606.96|13526.96|13607.59|13527.59|13606.96|13526.96|8
1725813180000|2024-09-08 16:33:00|13606.94|13526.94|13606.62|13526.62|13607.14|13527.14|13606.62|13526.62|10
1725813190000|2024-09-08 16:33:10|13607.02|13527.02|13607.68|13527.68|13607.68|13527.68|13606.76|13526.76|9
1725813200000|2024-09-08 16:33:20|13607.49|13527.49|13610.74|13530.74|13610.74|13530.74|13607.49|13527.49|9
1725813210000|2024-09-08 16:33:30|13610.99|13530.99|13611.07|13531.07|13611.07|13531.07|13610.66|13530.66|8
1725813220000|2024-09-08 16:33:40|13611.12|13531.12|13609.94|13529.94|13611.35|13531.35|13609.94|13529.94|10
1725813230000|2024-09-08 16:33:50|13609.63|13529.63|13607.99|13527.99|13609.65|13529.65|13607.99|13527.99|10
1725813240000|2024-09-08 16:34:00|13607.79|13527.79|13607.93|13527.93|13608.06|13528.06|13607.77|13527.77|10
1725813250000|2024-09-08 16:34:10|13607.2|13527.2|13606.5|13526.5|13607.2|13527.2|13606.4|13526.4|10
1725813260000|2024-09-08 16:34:20|13606.27|13526.27|13606.45|13526.45|13606.45|13526.45|13605.93|13525.93|10
1725813270000|2024-09-08 16:34:30|13606.54|13526.54|13608.2|13528.2|13608.2|13528.2|13606.54|13526.54|10
1725813280000|2024-09-08 16:34:40|13608.34|13528.34|13608.33|13528.33|13608.47|13528.47|13608.08|13528.08|10
1725813290000|2024-09-08 16:34:50|13608.49|13528.49|13610.3|13530.3|13610.3|13530.3|13608.36|13528.36|10
1725813300000|2024-09-08 16:35:00|13610.85|13530.85|13617.94|13537.94|13617.94|13537.94|13610.85|13530.85|10
1725813310000|2024-09-08 16:35:10|13618.17|13538.17|13619.15|13539.15|13619.29|13539.29|13618.17|13538.17|10
1725813320000|2024-09-08 16:35:20|13619.12|13539.12|13619.28|13539.28|13619.31|13539.31|13618.86|13538.86|7
1725813330000|2024-09-08 16:35:30|13619.77|13539.77|13621.83|13541.83|13621.83|13541.83|13619.77|13539.77|9
1725813340000|2024-09-08 16:35:40|13622.28|13542.28|13623.8|13543.8|13623.8|13543.8|13622.28|13542.28|10
1725813350000|2024-09-08 16:35:50|13624.04|13544.04|13622.51|13542.51|13624.15|13544.15|13622.51|13542.51|9
1725813360000|2024-09-08 16:36:00|13622.5|13542.5|13622.88|13542.88|13622.89|13542.89|13622.5|13542.5|9
1725813370000|2024-09-08 16:36:10|13622.95|13542.95|13623.48|13543.48|13623.48|13543.48|13622.95|13542.95|8
1725813380000|2024-09-08 16:36:20|13623.54|13543.54|13624.08|13544.08|13624.08|13544.08|13623.5|13543.5|10
1725813390000|2024-09-08 16:36:30|13624.27|13544.27|13624.46|13544.46|13624.51|13544.51|13623.85|13543.85|9
1725813400000|2024-09-08 16:36:40|13624.58|13544.58|13624.59|13544.59|13624.72|13544.72|13624.58|13544.58|8
1725813410000|2024-09-08 16:36:50|13624.35|13544.35|13624.85|13544.85|13624.85|13544.85|13624.35|13544.35|10
1725813420000|2024-09-08 16:37:00|13624.42|13544.42|13622.48|13542.48|13624.42|13544.42|13622.48|13542.48|10
1725813430000|2024-09-08 16:37:10|13622.3|13542.3|13625.35|13545.35|13625.35|13545.35|13622.3|13542.3|10
1725813440000|2024-09-08 16:37:20|13625.76|13545.76|13626.35|13546.35|13626.84|13546.84|13625.76|13545.76|10
1725813450000|2024-09-08 16:37:30|13626.7|13546.7|13626.46|13546.46|13626.91|13546.91|13626.46|13546.46|9
1725813460000|2024-09-08 16:37:40|13626.33|13546.33|13626.5|13546.5|13626.5|13546.5|13626.2|13546.2|9
1725813470000|2024-09-08 16:37:50|13626.49|13546.49|13626.5|13546.5|13626.99|13546.99|13626.49|13546.49|9
1725813480000|2024-09-08 16:38:00|13626.61|13546.61|13626.73|13546.73|13626.74|13546.74|13626.45|13546.45|10
1725813490000|2024-09-08 16:38:10|13626.99|13546.99|13627.46|13547.46|13627.46|13547.46|13626.75|13546.75|9
1725813500000|2024-09-08 16:38:20|13629.12|13549.12|13630.86|13550.86|13630.86|13550.86|13629.12|13549.12|10
1725813510000|2024-09-08 16:38:30|13630.89|13550.89|13630.6|13550.6|13631.03|13551.03|13630.6|13550.6|9
1725813520000|2024-09-08 16:38:40|13630.73|13550.73|13631.1|13551.1|13631.25|13551.25|13630.73|13550.73|10
1725813530000|2024-09-08 16:38:50|13631.13|13551.13|13631.37|13551.37|13631.37|13551.37|13630.78|13550.78|10
1725813540000|2024-09-08 16:39:00|13631.28|13551.28|13627.52|13547.52|13631.28|13551.28|13627.52|13547.52|9
1725813550000|2024-09-08 16:39:10|13626.52|13546.52|13627.45|13547.45|13627.45|13547.45|13625.79|13545.79|10
1725813560000|2024-09-08 16:39:20|13627.41|13547.41|13627.58|13547.58|13627.82|13547.82|13627.41|13547.41|10
1725813570000|2024-09-08 16:39:30|13627.68|13547.68|13627.53|13547.53|13627.74|13547.74|13627.52|13547.52|9
1725813580000|2024-09-08 16:39:40|13627.51|13547.51|13627.48|13547.48|13627.52|13547.52|13627.35|13547.35|8
1725813590000|2024-09-08 16:39:50|13627.58|13547.58|13627.2|13547.2|13627.58|13547.58|13627.02|13547.02|10
1725813600000|2024-09-08 16:40:00|13627.25|13547.25|13624.82|13544.82|13627.49|13547.49|13623.34|13543.34|10
1725813610000|2024-09-08 16:40:10|13624.87|13544.87|13625.46|13545.46|13625.46|13545.46|13624.87|13544.87|9
1725813620000|2024-09-08 16:40:20|13625.47|13545.47|13626.39|13546.39|13626.39|13546.39|13625.12|13545.12|10
1725813630000|2024-09-08 16:40:30|13626.52|13546.52|13626.53|13546.53|13626.59|13546.59|13626.41|13546.41|10
1725813640000|2024-09-08 16:40:40|13626.91|13546.91|13627.35|13547.35|13627.38|13547.38|13626.91|13546.91|8
1725813650000|2024-09-08 16:40:50|13627.14|13547.14|13628.07|13548.07|13628.07|13548.07|13627.14|13547.14|8
1725813660000|2024-09-08 16:41:00|13628.11|13548.11|13628.79|13548.79|13628.84|13548.84|13628.11|13548.11|10
1725813670000|2024-09-08 16:41:10|13628.68|13548.68|13628.74|13548.74|13628.93|13548.93|13628.21|13548.21|10
1725813680000|2024-09-08 16:41:20|13628.65|13548.65|13628.39|13548.39|13628.65|13548.65|13628.2|13548.2|10
1725813690000|2024-09-08 16:41:30|13628.06|13548.06|13628.99|13548.99|13628.99|13548.99|13628.06|13548.06|10
1725813700000|2024-09-08 16:41:40|13629|13549|13629.76|13549.76|13629.76|13549.76|13629|13549|10
1725813710000|2024-09-08 16:41:50|13629.77|13549.77|13629.71|13549.71|13630.09|13550.09|13629.71|13549.71|9
1725813720000|2024-09-08 16:42:00|13630.03|13550.03|13630|13550|13630.14|13550.14|13629.89|13549.89|9
1725813730000|2024-09-08 16:42:10|13630.03|13550.03|13629.83|13549.83|13630.08|13550.08|13629.76|13549.76|8
1725813740000|2024-09-08 16:42:20|13629.35|13549.35|13628.19|13548.19|13629.35|13549.35|13628.19|13548.19|10
1725813750000|2024-09-08 16:42:30|13628.16|13548.16|13626.85|13546.85|13628.16|13548.16|13626.48|13546.48|10
1725813760000|2024-09-08 16:42:40|13626.55|13546.55|13626.57|13546.57|13626.86|13546.86|13626.45|13546.45|9
1725813770000|2024-09-08 16:42:50|13626.85|13546.85|13627.04|13547.04|13627.36|13547.36|13626.85|13546.85|8
1725813780000|2024-09-08 16:43:00|13627.38|13547.38|13628.57|13548.57|13628.57|13548.57|13627.38|13547.38|10
1725813790000|2024-09-08 16:43:10|13628.61|13548.61|13630.62|13550.62|13630.62|13550.62|13628.61|13548.61|10
1725813800000|2024-09-08 16:43:20|13630.89|13550.89|13630.93|13550.93|13631.39|13551.39|13630.89|13550.89|9
1725813810000|2024-09-08 16:43:30|13630.87|13550.87|13629.57|13549.57|13630.87|13550.87|13629.57|13549.57|10
1725813820000|2024-09-08 16:43:40|13629.48|13549.48|13629.46|13549.46|13629.81|13549.81|13629.46|13549.46|10
1725813830000|2024-09-08 16:43:50|13629.38|13549.38|13629.8|13549.8|13629.81|13549.81|13629.31|13549.31|9
1725813840000|2024-09-08 16:44:00|13629.73|13549.73|13630.5|13550.5|13630.54|13550.54|13629.64|13549.64|10
1725813850000|2024-09-08 16:44:10|13630.51|13550.51|13632.76|13552.76|13632.81|13552.81|13630.51|13550.51|10
1725813860000|2024-09-08 16:44:20|13632.49|13552.49|13632.7|13552.7|13632.82|13552.82|13632.49|13552.49|9
1725813870000|2024-09-08 16:44:30|13632.36|13552.36|13632.87|13552.87|13632.95|13552.95|13632.35|13552.35|10
1725813880000|2024-09-08 16:44:40|13633.52|13553.52|13636.41|13556.41|13636.41|13556.41|13633.52|13553.52|10
1725813890000|2024-09-08 16:44:50|13636.37|13556.37|13638.6|13558.6|13638.6|13558.6|13636.37|13556.37|10
1725813900000|2024-09-08 16:45:00|13638.5|13558.5|13638.93|13558.93|13639.07|13559.07|13638.42|13558.42|10
1725813910000|2024-09-08 16:45:10|13638.9|13558.9|13638.42|13558.42|13638.9|13558.9|13638.42|13558.42|9
1725813920000|2024-09-08 16:45:20|13638.19|13558.19|13636.35|13556.35|13638.19|13558.19|13636.35|13556.35|10
1725813930000|2024-09-08 16:45:30|13636.47|13556.47|13639.26|13559.26|13639.26|13559.26|13636.47|13556.47|9
1725813940000|2024-09-08 16:45:40|13639.38|13559.38|13639.88|13559.88|13639.97|13559.97|13639.21|13559.21|7
1725813950000|2024-09-08 16:45:50|13640.16|13560.16|13642.71|13562.71|13642.71|13562.71|13640.16|13560.16|10
1725813960000|2024-09-08 16:46:00|13643.11|13563.11|13643.77|13563.77|13644.09|13564.09|13643.11|13563.11|9
1725813970000|2024-09-08 16:46:10|13643.82|13563.82|13644.51|13564.51|13644.51|13564.51|13643.82|13563.82|10
1725813980000|2024-09-08 16:46:20|13644.75|13564.75|13645.87|13565.87|13645.87|13565.87|13644.75|13564.75|10
1725813990000|2024-09-08 16:46:30|13645.91|13565.91|13646.5|13566.5|13646.5|13566.5|13645.91|13565.91|9
1725814000000|2024-09-08 16:46:40|13646.89|13566.89|13648.31|13568.31|13648.46|13568.46|13646.89|13566.89|8
1725814010000|2024-09-08 16:46:50|13648.28|13568.28|13649.93|13569.93|13649.93|13569.93|13648.28|13568.28|8
1725814020000|2024-09-08 16:47:00|13650.02|13570.02|13649.53|13569.53|13650.06|13570.06|13649.53|13569.53|9
1725814030000|2024-09-08 16:47:10|13649.02|13569.02|13643.89|13563.89|13649.02|13569.02|13643.82|13563.82|10
1725814040000|2024-09-08 16:47:20|13644.07|13564.07|13643.1|13563.1|13644.19|13564.19|13643.1|13563.1|10
1725814050000|2024-09-08 16:47:30|13643.11|13563.11|13641.33|13561.33|13643.18|13563.18|13641.33|13561.33|9
1725814060000|2024-09-08 16:47:40|13641.23|13561.23|13639.05|13559.05|13641.23|13561.23|13639.05|13559.05|10
1725814070000|2024-09-08 16:47:50|13639.25|13559.25|13635.2|13555.2|13639.25|13559.25|13635.2|13555.2|10
1725814080000|2024-09-08 16:48:00|13635.05|13555.05|13635.37|13555.37|13635.37|13555.37|13634.51|13554.51|10
1725814090000|2024-09-08 16:48:10|13635.59|13555.59|13632.53|13552.53|13635.59|13555.59|13632.53|13552.53|10
1725814100000|2024-09-08 16:48:20|13632.79|13552.79|13632.29|13552.29|13632.95|13552.95|13632.29|13552.29|10
1725814110000|2024-09-08 16:48:30|13632.23|13552.23|13631.12|13551.12|13632.23|13552.23|13631.12|13551.12|9
1725814120000|2024-09-08 16:48:40|13631.05|13551.05|13630.43|13550.43|13631.05|13551.05|13630.41|13550.41|10
1725814130000|2024-09-08 16:48:50|13630.29|13550.29|13630.03|13550.03|13630.29|13550.29|13629.81|13549.81|10
1725814140000|2024-09-08 16:49:00|13629.92|13549.92|13630.53|13550.53|13630.69|13550.69|13629.92|13549.92|10
1725814150000|2024-09-08 16:49:10|13630.89|13550.89|13630.28|13550.28|13631.23|13551.23|13630.28|13550.28|10
1725814160000|2024-09-08 16:49:20|13630.05|13550.05|13627.75|13547.75|13630.05|13550.05|13627.66|13547.66|10
1725814170000|2024-09-08 16:49:30|13627.74|13547.74|13628.15|13548.15|13628.76|13548.76|13627.74|13547.74|10
1725814180000|2024-09-08 16:49:40|13628.38|13548.38|13626.19|13546.19|13628.61|13548.61|13626.19|13546.19|9
1725814190000|2024-09-08 16:49:50|13626.04|13546.04|13625.84|13545.84|13626.2|13546.2|13625.71|13545.71|10
1725814200000|2024-09-08 16:50:00|13625.21|13545.21|13625.44|13545.44|13625.44|13545.44|13625.08|13545.08|6
1725814210000|2024-09-08 16:50:10|13625.33|13545.33|13624.55|13544.55|13626.03|13546.03|13624.54|13544.54|10
1725814220000|2024-09-08 16:50:20|13624.45|13544.45|13621.61|13541.61|13624.45|13544.45|13621.61|13541.61|9
1725814230000|2024-09-08 16:50:30|13620.54|13540.54|13618.29|13538.29|13620.54|13540.54|13618.29|13538.29|10
1725814240000|2024-09-08 16:50:40|13618.3|13538.3|13618.22|13538.22|13618.76|13538.76|13618.22|13538.22|10
1725814250000|2024-09-08 16:50:50|13618.34|13538.34|13615.32|13535.32|13618.34|13538.34|13615.32|13535.32|8
1725814260000|2024-09-08 16:51:00|13615.42|13535.42|13613.41|13533.41|13615.42|13535.42|13613.41|13533.41|10
1725814270000|2024-09-08 16:51:10|13613.58|13533.58|13614.58|13534.58|13614.58|13534.58|13613.12|13533.12|10
1725814280000|2024-09-08 16:51:20|13615.06|13535.06|13615.84|13535.84|13615.93|13535.93|13615.06|13535.06|10
1725814290000|2024-09-08 16:51:30|13615.74|13535.74|13614.9|13534.9|13615.74|13535.74|13614.88|13534.88|8
1725814300000|2024-09-08 16:51:40|13614.79|13534.79|13615.86|13535.86|13615.86|13535.86|13614.79|13534.79|9
1725814310000|2024-09-08 16:51:50|13616|13536|13616.21|13536.21|13616.76|13536.76|13616|13536|9
1725814320000|2024-09-08 16:52:00|13615.95|13535.95|13611.62|13531.62|13615.95|13535.95|13611.62|13531.62|10
1725814330000|2024-09-08 16:52:10|13611.3|13531.3|13611.33|13531.33|13611.48|13531.48|13610.95|13530.95|9
1725814340000|2024-09-08 16:52:20|13610.78|13530.78|13609.36|13529.36|13610.78|13530.78|13609.36|13529.36|10
1725814350000|2024-09-08 16:52:30|13609.15|13529.15|13608.15|13528.15|13609.15|13529.15|13608.04|13528.04|9
1725814360000|2024-09-08 16:52:40|13607.8|13527.8|13607.22|13527.22|13607.8|13527.8|13607.19|13527.19|9
1725814370000|2024-09-08 16:52:50|13607.27|13527.27|13607.36|13527.36|13607.45|13527.45|13607.27|13527.27|8
1725814380000|2024-09-08 16:53:00|13607.33|13527.33|13607.19|13527.19|13607.33|13527.33|13607.02|13527.02|8
1725814390000|2024-09-08 16:53:10|13607.63|13527.63|13607.02|13527.02|13607.63|13527.63|13606.71|13526.71|8
1725814400000|2024-09-08 16:53:20|13607.17|13527.17|13606.62|13526.62|13607.43|13527.43|13606.09|13526.09|10
1725814410000|2024-09-08 16:53:30|13607.14|13527.14|13607.49|13527.49|13607.49|13527.49|13607.14|13527.14|7
1725814420000|2024-09-08 16:53:40|13607.53|13527.53|13607.73|13527.73|13607.73|13527.73|13607.42|13527.42|8
1725814430000|2024-09-08 16:53:50|13607.79|13527.79|13608.03|13528.03|13608.05|13528.05|13607.79|13527.79|9
1725814440000|2024-09-08 16:54:00|13608.27|13528.27|13610.87|13530.87|13610.87|13530.87|13607.77|13527.77|10
1725814450000|2024-09-08 16:54:10|13610.86|13530.86|13613.47|13533.47|13613.67|13533.67|13610.86|13530.86|10
1725814460000|2024-09-08 16:54:20|13613.44|13533.44|13616.15|13536.15|13616.15|13536.15|13613.09|13533.09|10
1725814470000|2024-09-08 16:54:30|13617.13|13537.13|13617.65|13537.65|13617.8|13537.8|13617.13|13537.13|10
1725814480000|2024-09-08 16:54:40|13617.53|13537.53|13618.05|13538.05|13618.05|13538.05|13617.51|13537.51|10
1725814490000|2024-09-08 16:54:50|13618.47|13538.47|13618.56|13538.56|13618.59|13538.59|13618.28|13538.28|7
1725814500000|2024-09-08 16:55:00|13618.79|13538.79|13618|13538|13619|13539|13618|13538|9
1725814510000|2024-09-08 16:55:10|13618.5|13538.5|13620.33|13540.33|13620.33|13540.33|13618.26|13538.26|10
1725814520000|2024-09-08 16:55:20|13620.56|13540.56|13620.69|13540.69|13620.86|13540.86|13620.19|13540.19|9
1725814530000|2024-09-08 16:55:30|13620.35|13540.35|13620.37|13540.37|13620.4|13540.4|13620.35|13540.35|6
1725814540000|2024-09-08 16:55:40|13620.31|13540.31|13618.05|13538.05|13620.31|13540.31|13618.05|13538.05|10
1725814550000|2024-09-08 16:55:50|13618.04|13538.04|13615.79|13535.79|13618.04|13538.04|13615.79|13535.79|10
1725814560000|2024-09-08 16:56:00|13615.82|13535.82|13613.91|13533.91|13615.82|13535.82|13613.84|13533.84|10
1725814570000|2024-09-08 16:56:10|13613.94|13533.94|13613.73|13533.73|13614.29|13534.29|13613.52|13533.52|10
1725814580000|2024-09-08 16:56:20|13613.8|13533.8|13614.84|13534.84|13614.84|13534.84|13613.42|13533.42|10
1725814590000|2024-09-08 16:56:30|13614.6|13534.6|13614.66|13534.66|13614.96|13534.96|13614.6|13534.6|10
1725814600000|2024-09-08 16:56:40|13614.7|13534.7|13614.69|13534.69|13615.15|13535.15|13614.65|13534.65|9
1725814610000|2024-09-08 16:56:50|13614.64|13534.64|13613.84|13533.84|13614.64|13534.64|13613.84|13533.84|10
1725814620000|2024-09-08 16:57:00|13613.83|13533.83|13613.93|13533.93|13614.05|13534.05|13613.83|13533.83|8
1725814630000|2024-09-08 16:57:10|13613.69|13533.69|13613.5|13533.5|13613.69|13533.69|13613.26|13533.26|8
1725814640000|2024-09-08 16:57:20|13613.93|13533.93|13613.03|13533.03|13614.48|13534.48|13613.03|13533.03|10
1725814650000|2024-09-08 16:57:30|13613.06|13533.06|13613.73|13533.73|13613.85|13533.85|13613.06|13533.06|10
1725814660000|2024-09-08 16:57:40|13613.74|13533.74|13613.71|13533.71|13613.91|13533.91|13613.71|13533.71|10
1725814670000|2024-09-08 16:57:50|13613.65|13533.65|13613.81|13533.81|13613.9|13533.9|13613.59|13533.59|9
1725814680000|2024-09-08 16:58:00|13614.04|13534.04|13613.8|13533.8|13614.04|13534.04|13613.58|13533.58|8
1725814690000|2024-09-08 16:58:10|13613.88|13533.88|13613.81|13533.81|13614|13534|13613.57|13533.57|8
1725814700000|2024-09-08 16:58:20|13613.86|13533.86|13613.84|13533.84|13613.86|13533.86|13613.46|13533.46|7
1725814710000|2024-09-08 16:58:30|13613.89|13533.89|13616.85|13536.85|13616.92|13536.92|13613.89|13533.89|9
1725814720000|2024-09-08 16:58:40|13617.07|13537.07|13618.51|13538.51|13618.67|13538.67|13616.97|13536.97|10
1725814730000|2024-09-08 16:58:50|13618.77|13538.77|13618.27|13538.27|13618.77|13538.77|13618.27|13538.27|9
1725814740000|2024-09-08 16:59:00|13618.28|13538.28|13619.2|13539.2|13619.28|13539.28|13618.28|13538.28|6
1725814750000|2024-09-08 16:59:10|13619.13|13539.13|13618.63|13538.63|13619.18|13539.18|13618.62|13538.62|9
1725814760000|2024-09-08 16:59:20|13618.75|13538.75|13617.74|13537.74|13618.79|13538.79|13617.74|13537.74|9
1725814770000|2024-09-08 16:59:30|13617.64|13537.64|13617.61|13537.61|13617.71|13537.71|13617.43|13537.43|9
1725814780000|2024-09-08 16:59:40|13617.68|13537.68|13616.81|13536.81|13617.68|13537.68|13616.81|13536.81|10
1725814790000|2024-09-08 16:59:50|13616.7|13536.7|13616.31|13536.31|13616.7|13536.7|13616.05|13536.05|10
1725814800000|2024-09-08 17:00:00|13616.29|13536.29|13617.48|13537.48|13617.48|13537.48|13616.09|13536.09|9
1725814810000|2024-09-08 17:00:10|13617.49|13537.49|13617.53|13537.53|13617.58|13537.58|13616.99|13536.99|10
1725814820000|2024-09-08 17:00:20|13617.54|13537.54|13618.21|13538.21|13618.21|13538.21|13617.46|13537.46|9
1725814830000|2024-09-08 17:00:30|13618.24|13538.24|13620.41|13540.41|13620.5|13540.5|13618|13538|10
1725814840000|2024-09-08 17:00:40|13620.75|13540.75|13623.08|13543.08|13623.08|13543.08|13620.75|13540.75|10
1725814850000|2024-09-08 17:00:50|13623.35|13543.35|13622.29|13542.29|13623.35|13543.35|13622.14|13542.14|10
1725814860000|2024-09-08 17:01:00|13622.72|13542.72|13623.69|13543.69|13623.69|13543.69|13622.72|13542.72|9
1725814870000|2024-09-08 17:01:10|13623.75|13543.75|13625.12|13545.12|13625.12|13545.12|13623.71|13543.71|10
1725814880000|2024-09-08 17:01:20|13625.31|13545.31|13625.78|13545.78|13625.78|13545.78|13625.31|13545.31|6
1725814890000|2024-09-08 17:01:30|13625.92|13545.92|13626.33|13546.33|13626.68|13546.68|13625.67|13545.67|10
1725814900000|2024-09-08 17:01:40|13626.19|13546.19|13626.29|13546.29|13626.33|13546.33|13626.06|13546.06|7
1725814910000|2024-09-08 17:01:50|13626.3|13546.3|13627.99|13547.99|13628.41|13548.41|13626.3|13546.3|9
1725814920000|2024-09-08 17:02:00|13627.42|13547.42|13627.69|13547.69|13627.69|13547.69|13627.18|13547.18|10
1725814930000|2024-09-08 17:02:10|13627.73|13547.73|13629.91|13549.91|13629.98|13549.98|13627.73|13547.73|10
1725814940000|2024-09-08 17:02:20|13629.62|13549.62|13627.61|13547.61|13629.62|13549.62|13627.61|13547.61|10
1725814950000|2024-09-08 17:02:30|13627.59|13547.59|13627.16|13547.16|13627.59|13547.59|13627.04|13547.04|9
1725814960000|2024-09-08 17:02:40|13627.12|13547.12|13627.68|13547.68|13627.69|13547.69|13627.12|13547.12|9
1725814970000|2024-09-08 17:02:50|13628.28|13548.28|13628.73|13548.73|13629.04|13549.04|13628.28|13548.28|8
1725814980000|2024-09-08 17:03:00|13628.63|13548.63|13628.98|13548.98|13628.98|13548.98|13628.48|13548.48|9
1725814990000|2024-09-08 17:03:10|13629.54|13549.54|13628.63|13548.63|13629.79|13549.79|13628.56|13548.56|9
1725815000000|2024-09-08 17:03:20|13628.93|13548.93|13632.03|13552.03|13632.03|13552.03|13628.93|13548.93|10
1725815010000|2024-09-08 17:03:30|13632.24|13552.24|13634.18|13554.18|13634.32|13554.32|13632.24|13552.24|9
1725815020000|2024-09-08 17:03:40|13634.21|13554.21|13634.1|13554.1|13634.24|13554.24|13633.98|13553.98|10
1725815030000|2024-09-08 17:03:50|13634.11|13554.11|13634.54|13554.54|13634.54|13554.54|13634.04|13554.04|8
1725815040000|2024-09-08 17:04:00|13634.44|13554.44|13636.03|13556.03|13636.03|13556.03|13634.44|13554.44|9
1725815050000|2024-09-08 17:04:10|13636.06|13556.06|13637.41|13557.41|13637.59|13557.59|13636.06|13556.06|9
1725815060000|2024-09-08 17:04:20|13637.53|13557.53|13638.37|13558.37|13638.37|13558.37|13637.43|13557.43|9
1725815070000|2024-09-08 17:04:30|13638.4|13558.4|13638.55|13558.55|13638.55|13558.55|13638.06|13558.06|9
1725815080000|2024-09-08 17:04:40|13638.57|13558.57|13638.58|13558.58|13638.59|13558.59|13638.57|13558.57|5
1725815090000|2024-09-08 17:04:50|13638.73|13558.73|13639.78|13559.78|13639.78|13559.78|13638.73|13558.73|9
1725815100000|2024-09-08 17:05:00|13639.64|13559.64|13639.36|13559.36|13639.64|13559.64|13639.18|13559.18|9
1725815110000|2024-09-08 17:05:10|13639.18|13559.18|13638.77|13558.77|13639.76|13559.76|13638.77|13558.77|10
1725815120000|2024-09-08 17:05:20|13638.69|13558.69|13638.59|13558.59|13638.73|13558.73|13638.59|13558.59|8
1725815130000|2024-09-08 17:05:30|13638.58|13558.58|13638.84|13558.84|13639.26|13559.26|13638.57|13558.57|9
1725815140000|2024-09-08 17:05:40|13639.46|13559.46|13639.36|13559.36|13639.96|13559.96|13639.36|13559.36|9
1725815150000|2024-09-08 17:05:50|13639.48|13559.48|13645.61|13565.61|13645.61|13565.61|13639.48|13559.48|9
1725815160000|2024-09-08 17:06:00|13645.77|13565.77|13645.91|13565.91|13646.59|13566.59|13645.77|13565.77|10
1725815170000|2024-09-08 17:06:10|13645.84|13565.84|13643.54|13563.54|13645.89|13565.89|13643.54|13563.54|10
1725815180000|2024-09-08 17:06:20|13643.61|13563.61|13642.2|13562.2|13643.66|13563.66|13641.69|13561.69|10
1725815190000|2024-09-08 17:06:30|13641.95|13561.95|13640.7|13560.7|13642.07|13562.07|13640.7|13560.7|10
1725815200000|2024-09-08 17:06:40|13640.66|13560.66|13639.99|13559.99|13640.66|13560.66|13639.99|13559.99|9
1725815210000|2024-09-08 17:06:50|13639.98|13559.98|13639.74|13559.74|13639.98|13559.98|13639.72|13559.72|9
1725815220000|2024-09-08 17:07:00|13639.52|13559.52|13641.29|13561.29|13641.29|13561.29|13639.52|13559.52|10
1725815230000|2024-09-08 17:07:10|13641.16|13561.16|13641.19|13561.19|13641.24|13561.24|13641.16|13561.16|5
1725815240000|2024-09-08 17:07:20|13641.15|13561.15|13641.83|13561.83|13641.83|13561.83|13641.15|13561.15|7
1725815250000|2024-09-08 17:07:30|13641.86|13561.86|13642.37|13562.37|13642.37|13562.37|13641.79|13561.79|6
1725815260000|2024-09-08 17:07:40|13643.61|13563.61|13649.03|13569.03|13649.03|13569.03|13643.61|13563.61|10
1725815270000|2024-09-08 17:07:50|13649.05|13569.05|13649.04|13569.04|13649.43|13569.43|13648.74|13568.74|8
1725815280000|2024-09-08 17:08:00|13649.38|13569.38|13651.18|13571.18|13651.18|13571.18|13649.38|13569.38|10
1725815290000|2024-09-08 17:08:10|13652.07|13572.07|13653.09|13573.09|13653.12|13573.12|13652.07|13572.07|6
1725815300000|2024-09-08 17:08:20|13653.08|13573.08|13652.99|13572.99|13653.22|13573.22|13652.82|13572.82|8
1725815310000|2024-09-08 17:08:30|13653.15|13573.15|13652.48|13572.48|13653.68|13573.68|13652.48|13572.48|10
1725815320000|2024-09-08 17:08:40|13652.31|13572.31|13651.44|13571.44|13652.33|13572.33|13651.38|13571.38|10
1725815330000|2024-09-08 17:08:50|13651.02|13571.02|13650.78|13570.78|13651.08|13571.08|13650.78|13570.78|9
1725815340000|2024-09-08 17:09:00|13650.86|13570.86|13651.32|13571.32|13651.32|13571.32|13650.56|13570.56|9
1725815350000|2024-09-08 17:09:10|13651.47|13571.47|13650.9|13570.9|13651.52|13571.52|13650.88|13570.88|8
1725815360000|2024-09-08 17:09:20|13650.78|13570.78|13648.38|13568.38|13650.78|13570.78|13648.38|13568.38|7
1725815370000|2024-09-08 17:09:30|13648.35|13568.35|13649.27|13569.27|13649.27|13569.27|13648.33|13568.33|10
1725815380000|2024-09-08 17:09:40|13649.48|13569.48|13650.65|13570.65|13650.65|13570.65|13649.48|13569.48|8
1725815390000|2024-09-08 17:09:50|13650.38|13570.38|13648.87|13568.87|13650.38|13570.38|13648.62|13568.62|9
1725815400000|2024-09-08 17:10:00|13648.85|13568.85|13649.51|13569.51|13649.51|13569.51|13648.77|13568.77|8
1725815410000|2024-09-08 17:10:10|13649.53|13569.53|13649.36|13569.36|13649.54|13569.54|13649.35|13569.35|8
1725815420000|2024-09-08 17:10:20|13649.38|13569.38|13648.91|13568.91|13649.38|13569.38|13648.91|13568.91|9
1725815430000|2024-09-08 17:10:30|13648.94|13568.94|13648.82|13568.82|13648.98|13568.98|13648.64|13568.64|8
1725815440000|2024-09-08 17:10:40|13649.07|13569.07|13648.76|13568.76|13649.12|13569.12|13648.76|13568.76|9
1725815450000|2024-09-08 17:10:50|13649.3|13569.3|13651.8|13571.8|13651.81|13571.81|13649.03|13569.03|9
1725815460000|2024-09-08 17:11:00|13651.95|13571.95|13651.65|13571.65|13651.95|13571.95|13651.51|13571.51|9
1725815470000|2024-09-08 17:11:10|13651.63|13571.63|13652.14|13572.14|13652.14|13572.14|13651.59|13571.59|10
1725815480000|2024-09-08 17:11:20|13652.15|13572.15|13653.61|13573.61|13653.61|13573.61|13652.15|13572.15|9
1725815490000|2024-09-08 17:11:30|13653.4|13573.4|13652.54|13572.54|13653.95|13573.95|13652.54|13572.54|9
1725815500000|2024-09-08 17:11:40|13652.62|13572.62|13653.9|13573.9|13653.9|13573.9|13652.52|13572.52|10
1725815510000|2024-09-08 17:11:50|13653.88|13573.88|13654.42|13574.42|13654.42|13574.42|13653.84|13573.84|10
1725815520000|2024-09-08 17:12:00|13654.41|13574.41|13655.04|13575.04|13655.04|13575.04|13654.41|13574.41|9
1725815530000|2024-09-08 17:12:10|13655.41|13575.41|13654.94|13574.94|13655.41|13575.41|13654.94|13574.94|8
1725815540000|2024-09-08 17:12:20|13654.69|13574.69|13655.96|13575.96|13656.12|13576.12|13654.54|13574.54|10
1725815550000|2024-09-08 17:12:30|13655.95|13575.95|13656.39|13576.39|13656.68|13576.68|13655.95|13575.95|10
1725815560000|2024-09-08 17:12:40|13656.41|13576.41|13655.13|13575.13|13656.42|13576.42|13655.13|13575.13|9
1725815570000|2024-09-08 17:12:50|13655|13575|13653.71|13573.71|13655|13575|13653.71|13573.71|9
1725815580000|2024-09-08 17:13:00|13652.95|13572.95|13652.74|13572.74|13652.95|13572.95|13652.71|13572.71|7
1725815590000|2024-09-08 17:13:10|13652.72|13572.72|13653.39|13573.39|13653.59|13573.59|13652.6|13572.6|7
1725815600000|2024-09-08 17:13:20|13653.41|13573.41|13650.47|13570.47|13654.57|13574.57|13650.17|13570.17|10
1725815610000|2024-09-08 17:13:30|13650.4|13570.4|13653.49|13573.49|13653.52|13573.52|13650.4|13570.4|10
1725815620000|2024-09-08 17:13:40|13653.18|13573.18|13653|13573|13653.18|13573.18|13652.98|13572.98|6
1725815630000|2024-09-08 17:13:50|13653.39|13573.39|13654.72|13574.72|13654.72|13574.72|13653.39|13573.39|6
1725815640000|2024-09-08 17:14:00|13654.82|13574.82|13656.38|13576.38|13656.41|13576.41|13654.82|13574.82|10
1725815650000|2024-09-08 17:14:10|13655.93|13575.93|13658.15|13578.15|13658.15|13578.15|13655.91|13575.91|10
1725815660000|2024-09-08 17:14:20|13658.56|13578.56|13658.03|13578.03|13659.25|13579.25|13658.03|13578.03|10
1725815670000|2024-09-08 17:14:30|13658.05|13578.05|13658.63|13578.63|13658.63|13578.63|13657.95|13577.95|9
1725815680000|2024-09-08 17:14:40|13658.65|13578.65|13659.17|13579.17|13659.17|13579.17|13658.65|13578.65|8
1725815690000|2024-09-08 17:14:50|13659.06|13579.06|13664.11|13584.11|13664.11|13584.11|13659.06|13579.06|9
1725815700000|2024-09-08 17:15:00|13664.33|13584.33|13664.76|13584.76|13664.91|13584.91|13663.97|13583.97|10
1725815710000|2024-09-08 17:15:10|13664.52|13584.52|13663.98|13583.98|13664.87|13584.87|13663.82|13583.82|9
1725815720000|2024-09-08 17:15:20|13664.85|13584.85|13665.7|13585.7|13665.89|13585.89|13664.85|13584.85|10
1725815730000|2024-09-08 17:15:30|13665.55|13585.55|13665.37|13585.37|13666.03|13586.03|13665.21|13585.21|9
1725815740000|2024-09-08 17:15:40|13665.33|13585.33|13665.23|13585.23|13665.39|13585.39|13664.98|13584.98|10
1725815750000|2024-09-08 17:15:50|13665.12|13585.12|13663.98|13583.98|13665.2|13585.2|13663.98|13583.98|10
1725815760000|2024-09-08 17:16:00|13663.95|13583.95|13665.5|13585.5|13665.5|13585.5|13663.7|13583.7|10
1725815770000|2024-09-08 17:16:10|13665.8|13585.8|13667|13587|13667|13587|13665.8|13585.8|10
1725815780000|2024-09-08 17:16:20|13668.57|13588.57|13669.82|13589.82|13669.98|13589.98|13668.57|13588.57|9
1725815790000|2024-09-08 17:16:30|13669.94|13589.94|13670.62|13590.62|13670.62|13590.62|13669.71|13589.71|9
1725815800000|2024-09-08 17:16:40|13670.86|13590.86|13671.53|13591.53|13671.53|13591.53|13670.72|13590.72|9
1725815810000|2024-09-08 17:16:50|13671.55|13591.55|13672.2|13592.2|13672.2|13592.2|13671.53|13591.53|9
1725815820000|2024-09-08 17:17:00|13672.15|13592.15|13674.16|13594.16|13674.16|13594.16|13672.15|13592.15|10
1725815830000|2024-09-08 17:17:10|13674.44|13594.44|13673.99|13593.99|13674.57|13594.57|13673.88|13593.88|8
1725815840000|2024-09-08 17:17:20|13673.97|13593.97|13674.71|13594.71|13674.71|13594.71|13673.84|13593.84|10
1725815850000|2024-09-08 17:17:30|13674.84|13594.84|13675.09|13595.09|13675.42|13595.42|13674.84|13594.84|10
1725815860000|2024-09-08 17:17:40|13675.08|13595.08|13678.2|13598.2|13678.2|13598.2|13675.07|13595.07|9
1725815870000|2024-09-08 17:17:50|13678.23|13598.23|13678.38|13598.38|13678.59|13598.59|13678.23|13598.23|9
1725815880000|2024-09-08 17:18:00|13678.46|13598.46|13678.65|13598.65|13679.17|13599.17|13678.46|13598.46|9
1725815890000|2024-09-08 17:18:10|13678.66|13598.66|13677.97|13597.97|13678.71|13598.71|13677.97|13597.97|9
1725815900000|2024-09-08 17:18:20|13677.96|13597.96|13677.6|13597.6|13677.96|13597.96|13677.6|13597.6|9
1725815910000|2024-09-08 17:18:30|13677.63|13597.63|13683.94|13603.94|13683.94|13603.94|13677.63|13597.63|7
1725815920000|2024-09-08 17:18:40|13684.04|13604.04|13685.17|13605.17|13685.67|13605.67|13684.04|13604.04|10
1725815930000|2024-09-08 17:18:50|13685.02|13605.02|13686.16|13606.16|13686.16|13606.16|13685.02|13605.02|9
1725815940000|2024-09-08 17:19:00|13686.78|13606.78|13688.24|13608.24|13688.24|13608.24|13686.46|13606.46|10
1725815950000|2024-09-08 17:19:10|13688.29|13608.29|13688.46|13608.46|13689.49|13609.49|13688.29|13608.29|10
1725815960000|2024-09-08 17:19:20|13688.48|13608.48|13691.5|13611.5|13691.5|13611.5|13687.45|13607.45|10
1725815970000|2024-09-08 17:19:30|13691.55|13611.55|13694.73|13614.73|13694.73|13614.73|13691.55|13611.55|10
1725815980000|2024-09-08 17:19:40|13695.49|13615.49|13703.07|13623.07|13703.35|13623.35|13695.49|13615.49|10
1725815990000|2024-09-08 17:19:50|13703.28|13623.28|13701.24|13621.24|13703.6|13623.6|13701.24|13621.24|10
1725816000000|2024-09-08 17:20:00|13700.52|13620.52|13702.74|13622.74|13702.74|13622.74|13699.14|13619.14|10
1725816010000|2024-09-08 17:20:10|13702.58|13622.58|13700|13620|13702.77|13622.77|13700|13620|9
1725816020000|2024-09-08 17:20:20|13699.89|13619.89|13699.71|13619.71|13699.96|13619.96|13699.2|13619.2|10
1725816030000|2024-09-08 17:20:30|13699.66|13619.66|13698.83|13618.83|13699.75|13619.75|13698.83|13618.83|9
1725816040000|2024-09-08 17:20:40|13699.5|13619.5|13700.35|13620.35|13701.26|13621.26|13699.5|13619.5|8
1725816050000|2024-09-08 17:20:50|13699.78|13619.78|13699.18|13619.18|13699.99|13619.99|13699.06|13619.06|10
1725816060000|2024-09-08 17:21:00|13698.68|13618.68|13697.69|13617.69|13698.68|13618.68|13696.84|13616.84|10
1725816070000|2024-09-08 17:21:10|13697.47|13617.47|13699.55|13619.55|13699.55|13619.55|13697.47|13617.47|10
1725816080000|2024-09-08 17:21:20|13699.54|13619.54|13693.03|13613.03|13699.54|13619.54|13693.03|13613.03|10
1725816090000|2024-09-08 17:21:30|13693.02|13613.02|13690.69|13610.69|13693.02|13613.02|13690|13610|10
1725816100000|2024-09-08 17:21:40|13690.53|13610.53|13690.05|13610.05|13690.53|13610.53|13690.05|13610.05|9
1725816110000|2024-09-08 17:21:50|13689.98|13609.98|13689.64|13609.64|13690.02|13610.02|13689.52|13609.52|10
1725816120000|2024-09-08 17:22:00|13689.83|13609.83|13689.14|13609.14|13689.83|13609.83|13689.14|13609.14|10
1725816130000|2024-09-08 17:22:10|13689.13|13609.13|13686.9|13606.9|13689.25|13609.25|13686.9|13606.9|9
1725816140000|2024-09-08 17:22:20|13686.87|13606.87|13682.84|13602.84|13686.87|13606.87|13682.84|13602.84|9
1725816150000|2024-09-08 17:22:30|13682.65|13602.65|13681.56|13601.56|13682.65|13602.65|13681.13|13601.13|10
1725816160000|2024-09-08 17:22:40|13681.55|13601.55|13680.53|13600.53|13681.55|13601.55|13680.49|13600.49|10
1725816170000|2024-09-08 17:22:50|13680.54|13600.54|13680.64|13600.64|13680.84|13600.84|13680.4|13600.4|8
1725816180000|2024-09-08 17:23:00|13680.68|13600.68|13680.98|13600.98|13681.09|13601.09|13680.64|13600.64|9
1725816190000|2024-09-08 17:23:10|13681.21|13601.21|13680.33|13600.33|13681.21|13601.21|13680.33|13600.33|9
1725816200000|2024-09-08 17:23:20|13680.43|13600.43|13683.6|13603.6|13683.6|13603.6|13679.76|13599.76|10
1725816210000|2024-09-08 17:23:30|13683.61|13603.61|13683.01|13603.01|13683.8|13603.8|13683.01|13603.01|10
1725816220000|2024-09-08 17:23:40|13683.17|13603.17|13682.92|13602.92|13683.35|13603.35|13682.75|13602.75|9
1725816230000|2024-09-08 17:23:50|13683.05|13603.05|13683.15|13603.15|13683.2|13603.2|13682.89|13602.89|8
1725816240000|2024-09-08 17:24:00|13683.2|13603.2|13680.95|13600.95|13683.2|13603.2|13680.95|13600.95|10
1725816250000|2024-09-08 17:24:10|13680.58|13600.58|13678.13|13598.13|13680.58|13600.58|13678.12|13598.12|10
1725816260000|2024-09-08 17:24:20|13678.14|13598.14|13677.8|13597.8|13678.79|13598.79|13677.28|13597.28|9
1725816270000|2024-09-08 17:24:30|13677.89|13597.89|13678.19|13598.19|13678.29|13598.29|13677.89|13597.89|9
1725816280000|2024-09-08 17:24:40|13678.56|13598.56|13681.47|13601.47|13681.47|13601.47|13678.32|13598.32|9
1725816290000|2024-09-08 17:24:50|13681.41|13601.41|13680.69|13600.69|13681.41|13601.41|13680.52|13600.52|8
1725816300000|2024-09-08 17:25:00|13680.45|13600.45|13680.1|13600.1|13680.45|13600.45|13679.34|13599.34|10
1725816310000|2024-09-08 17:25:10|13680|13600|13680.22|13600.22|13680.23|13600.23|13679.83|13599.83|10
1725816320000|2024-09-08 17:25:20|13680.08|13600.08|13679.64|13599.64|13680.29|13600.29|13679.64|13599.64|9
1725816330000|2024-09-08 17:25:30|13679.54|13599.54|13678.92|13598.92|13679.54|13599.54|13678.92|13598.92|10
1725816340000|2024-09-08 17:25:40|13678.81|13598.81|13677.1|13597.1|13678.81|13598.81|13677.1|13597.1|10
1725816350000|2024-09-08 17:25:50|13677.08|13597.08|13677.23|13597.23|13677.29|13597.29|13676.79|13596.79|9
1725816360000|2024-09-08 17:26:00|13677.24|13597.24|13677.81|13597.81|13677.81|13597.81|13677.15|13597.15|9
1725816370000|2024-09-08 17:26:10|13677.89|13597.89|13678.96|13598.96|13679.11|13599.11|13677.89|13597.89|10
1725816380000|2024-09-08 17:26:20|13679.52|13599.52|13679.77|13599.77|13679.92|13599.92|13679.52|13599.52|10
1725816390000|2024-09-08 17:26:30|13679.85|13599.85|13679.53|13599.53|13680.03|13600.03|13679.53|13599.53|9
1725816400000|2024-09-08 17:26:40|13679.51|13599.51|13679.2|13599.2|13679.51|13599.51|13679.2|13599.2|8
1725816410000|2024-09-08 17:26:50|13679.02|13599.02|13678.62|13598.62|13679.02|13599.02|13678.62|13598.62|10
1725816420000|2024-09-08 17:27:00|13678.33|13598.33|13678.25|13598.25|13678.5|13598.5|13678.11|13598.11|10
1725816430000|2024-09-08 17:27:10|13678.23|13598.23|13678.25|13598.25|13678.27|13598.27|13678.23|13598.23|4
1725816440000|2024-09-08 17:27:20|13678.03|13598.03|13678.15|13598.15|13678.4|13598.4|13678.03|13598.03|7
1725816450000|2024-09-08 17:27:30|13678.17|13598.17|13678.28|13598.28|13678.46|13598.46|13678.15|13598.15|10
1725816460000|2024-09-08 17:27:40|13678.33|13598.33|13678.9|13598.9|13678.9|13598.9|13678.33|13598.33|6
1725816470000|2024-09-08 17:27:50|13678.82|13598.82|13679.07|13599.07|13679.08|13599.08|13678.82|13598.82|10
1725816480000|2024-09-08 17:28:00|13679.08|13599.08|13679.52|13599.52|13679.52|13599.52|13679.08|13599.08|9
1725816490000|2024-09-08 17:28:10|13679.36|13599.36|13680.27|13600.27|13680.4|13600.4|13679.13|13599.13|8
1725816500000|2024-09-08 17:28:20|13680.59|13600.59|13681.29|13601.29|13681.38|13601.38|13680.59|13600.59|9
1725816510000|2024-09-08 17:28:30|13681.35|13601.35|13680.26|13600.26|13681.35|13601.35|13680.26|13600.26|7
1725816520000|2024-09-08 17:28:40|13679.84|13599.84|13681.23|13601.23|13681.24|13601.24|13679.51|13599.51|10
1725816530000|2024-09-08 17:28:50|13681.55|13601.55|13682.03|13602.03|13682.32|13602.32|13681.55|13601.55|9
1725816540000|2024-09-08 17:29:00|13682|13602|13682.92|13602.92|13682.92|13602.92|13682|13602|10
1725816550000|2024-09-08 17:29:10|13682.97|13602.97|13683.24|13603.24|13683.24|13603.24|13682.87|13602.87|10
1725816560000|2024-09-08 17:29:20|13683.11|13603.11|13684.83|13604.83|13684.83|13604.83|13683.11|13603.11|10
1725816570000|2024-09-08 17:29:30|13685.39|13605.39|13690.68|13610.68|13690.68|13610.68|13685.39|13605.39|10
1725816580000|2024-09-08 17:29:40|13690.55|13610.55|13689.19|13609.19|13692.44|13612.44|13689.19|13609.19|10
1725816590000|2024-09-08 17:29:50|13689.2|13609.2|13689.9|13609.9|13690.38|13610.38|13689.2|13609.2|9
1725816600000|2024-09-08 17:30:00|13689.53|13609.53|13689.28|13609.28|13689.75|13609.75|13689.28|13609.28|10
1725816610000|2024-09-08 17:30:10|13689.19|13609.19|13687.87|13607.87|13689.19|13609.19|13687.87|13607.87|10
1725816620000|2024-09-08 17:30:20|13687.95|13607.95|13687.96|13607.96|13687.98|13607.98|13687.93|13607.93|5
1725816630000|2024-09-08 17:30:30|13687.64|13607.64|13687.63|13607.63|13687.64|13607.64|13687.39|13607.39|10
1725816640000|2024-09-08 17:30:40|13687.37|13607.37|13686.69|13606.69|13687.37|13607.37|13686.64|13606.64|10
1725816650000|2024-09-08 17:30:50|13686.67|13606.67|13686.67|13606.67|13686.84|13606.84|13686.41|13606.41|9
1725816660000|2024-09-08 17:31:00|13686.54|13606.54|13688.33|13608.33|13688.39|13608.39|13686.48|13606.48|10
1725816670000|2024-09-08 17:31:10|13688.31|13608.31|13693.52|13613.52|13693.52|13613.52|13688.13|13608.13|10
1725816680000|2024-09-08 17:31:20|13693.66|13613.66|13695.45|13615.45|13695.45|13615.45|13693.66|13613.66|10
1725816690000|2024-09-08 17:31:30|13695.62|13615.62|13696.16|13616.16|13696.39|13616.39|13695.62|13615.62|9
1725816700000|2024-09-08 17:31:40|13696.12|13616.12|13696.77|13616.77|13696.98|13616.98|13696.11|13616.11|10
1725816710000|2024-09-08 17:31:50|13696.76|13616.76|13696.89|13616.89|13696.89|13616.89|13696.41|13616.41|10
1725816720000|2024-09-08 17:32:00|13696.91|13616.91|13696.8|13616.8|13697.16|13617.16|13696.8|13616.8|8
1725816730000|2024-09-08 17:32:10|13696.87|13616.87|13696.87|13616.87|13697.3|13617.3|13696.52|13616.52|10
1725816740000|2024-09-08 17:32:20|13696.62|13616.62|13696.69|13616.69|13696.99|13616.99|13696.62|13616.62|9
1725816750000|2024-09-08 17:32:30|13696.68|13616.68|13696.92|13616.92|13696.92|13616.92|13696.35|13616.35|10
1725816760000|2024-09-08 17:32:40|13696.53|13616.53|13696.34|13616.34|13696.53|13616.53|13696.34|13616.34|6
1725816770000|2024-09-08 17:32:50|13696.31|13616.31|13696.03|13616.03|13696.31|13616.31|13695.8|13615.8|9
1725816780000|2024-09-08 17:33:00|13695.93|13615.93|13695.74|13615.74|13696.12|13616.12|13695.74|13615.74|9
1725816790000|2024-09-08 17:33:10|13695.42|13615.42|13697.72|13617.72|13697.72|13617.72|13695.41|13615.41|10
1725816800000|2024-09-08 17:33:20|13697.82|13617.82|13697.91|13617.91|13698.35|13618.35|13697.82|13617.82|9
1725816810000|2024-09-08 17:33:30|13697.89|13617.89|13697.46|13617.46|13697.89|13617.89|13697.46|13617.46|8
1725816820000|2024-09-08 17:33:40|13697.17|13617.17|13696.64|13616.64|13697.19|13617.19|13696.64|13616.64|10
1725816830000|2024-09-08 17:33:50|13696.71|13616.71|13696.9|13616.9|13697.13|13617.13|13696.7|13616.7|6
1725816840000|2024-09-08 17:34:00|13696.89|13616.89|13696.51|13616.51|13696.93|13616.93|13696.46|13616.46|5
1725816850000|2024-09-08 17:34:10|13696.47|13616.47|13697.13|13617.13|13697.13|13617.13|13695.92|13615.92|10
1725816860000|2024-09-08 17:34:20|13697.04|13617.04|13698.83|13618.83|13698.83|13618.83|13697.02|13617.02|10
1725816870000|2024-09-08 17:34:30|13698.9|13618.9|13701.61|13621.61|13701.61|13621.61|13698.9|13618.9|10
1725816880000|2024-09-08 17:34:40|13701.86|13621.86|13701.64|13621.64|13702.08|13622.08|13701.64|13621.64|10
1725816890000|2024-09-08 17:34:50|13701.68|13621.68|13701.88|13621.88|13702.15|13622.15|13701.51|13621.51|10
1725816900000|2024-09-08 17:35:00|13701.96|13621.96|13701.87|13621.87|13702.11|13622.11|13701.21|13621.21|8
1725816910000|2024-09-08 17:35:10|13701.78|13621.78|13701.47|13621.47|13701.79|13621.79|13701.39|13621.39|9
1725816920000|2024-09-08 17:35:20|13701.58|13621.58|13699.84|13619.84|13701.58|13621.58|13699.76|13619.76|10
1725816930000|2024-09-08 17:35:30|13699.82|13619.82|13703.7|13623.7|13703.7|13623.7|13699.78|13619.78|10
1725816940000|2024-09-08 17:35:40|13704.01|13624.01|13705.17|13625.17|13705.17|13625.17|13704.01|13624.01|10
1725816950000|2024-09-08 17:35:50|13705.19|13625.19|13705.97|13625.97|13707.11|13627.11|13704.94|13624.94|10
1725816960000|2024-09-08 17:36:00|13706.36|13626.36|13707.87|13627.87|13707.94|13627.94|13706.36|13626.36|10
1725816970000|2024-09-08 17:36:10|13707.56|13627.56|13706.8|13626.8|13708|13628|13706.8|13626.8|9
1725816980000|2024-09-08 17:36:20|13706.79|13626.79|13706.77|13626.77|13707.15|13627.15|13706.75|13626.75|8
1725816990000|2024-09-08 17:36:30|13706.93|13626.93|13707.13|13627.13|13707.37|13627.37|13706.93|13626.93|9
1725817000000|2024-09-08 17:36:40|13707.39|13627.39|13707.79|13627.79|13707.79|13627.79|13707.26|13627.26|8
1725817010000|2024-09-08 17:36:50|13707.8|13627.8|13707.91|13627.91|13707.91|13627.91|13707.72|13627.72|7
1725817020000|2024-09-08 17:37:00|13707.82|13627.82|13708.4|13628.4|13708.4|13628.4|13707.68|13627.68|8
1725817030000|2024-09-08 17:37:10|13708.39|13628.39|13709.04|13629.04|13709.04|13629.04|13708.36|13628.36|8
1725817040000|2024-09-08 17:37:20|13709.05|13629.05|13708.92|13628.92|13709.19|13629.19|13708.89|13628.89|9
1725817050000|2024-09-08 17:37:30|13709.02|13629.02|13707.4|13627.4|13709.16|13629.16|13707.16|13627.16|10
1725817060000|2024-09-08 17:37:40|13707.05|13627.05|13706.54|13626.54|13707.05|13627.05|13706.45|13626.45|10
1725817070000|2024-09-08 17:37:50|13706.49|13626.49|13704.76|13624.76|13706.49|13626.49|13704.76|13624.76|10
1725817080000|2024-09-08 17:38:00|13704.69|13624.69|13704.91|13624.91|13704.97|13624.97|13704.67|13624.67|9
1725817090000|2024-09-08 17:38:10|13705.13|13625.13|13707.01|13627.01|13707.17|13627.17|13705.13|13625.13|10
1725817100000|2024-09-08 17:38:20|13708.04|13628.04|13708.55|13628.55|13708.6|13628.6|13708.04|13628.04|10
1725817110000|2024-09-08 17:38:30|13708.66|13628.66|13710.18|13630.18|13710.18|13630.18|13708.59|13628.59|6
1725817120000|2024-09-08 17:38:40|13711.37|13631.37|13712.24|13632.24|13712.25|13632.25|13711.37|13631.37|10
1725817130000|2024-09-08 17:38:50|13712.5|13632.5|13713.57|13633.57|13713.66|13633.66|13712.5|13632.5|9
1725817140000|2024-09-08 17:39:00|13713.64|13633.64|13714.83|13634.83|13714.83|13634.83|13713.46|13633.46|10
1725817150000|2024-09-08 17:39:10|13715.32|13635.32|13716.49|13636.49|13716.49|13636.49|13715.32|13635.32|10
1725817160000|2024-09-08 17:39:20|13716.78|13636.78|13715.93|13635.93|13716.78|13636.78|13715.52|13635.52|10
1725817170000|2024-09-08 17:39:30|13715.52|13635.52|13714.98|13634.98|13715.52|13635.52|13714.98|13634.98|9
1725817180000|2024-09-08 17:39:40|13715.06|13635.06|13714.3|13634.3|13715.06|13635.06|13714.3|13634.3|10
1725817190000|2024-09-08 17:39:50|13714.41|13634.41|13712.6|13632.6|13714.48|13634.48|13712.59|13632.59|10
1725817200000|2024-09-08 17:40:00|13712.57|13632.57|13712.96|13632.96|13713.18|13633.18|13712.36|13632.36|10
1725817210000|2024-09-08 17:40:10|13713.01|13633.01|13714.67|13634.67|13714.67|13634.67|13712.92|13632.92|10
1725817220000|2024-09-08 17:40:20|13714.81|13634.81|13717.86|13637.86|13717.86|13637.86|13714.81|13634.81|10
1725817230000|2024-09-08 17:40:30|13718.37|13638.37|13717.93|13637.93|13718.49|13638.49|13717.93|13637.93|9
1725817240000|2024-09-08 17:40:40|13717.95|13637.95|13718.29|13638.29|13718.78|13638.78|13717.68|13637.68|10
1725817250000|2024-09-08 17:40:50|13718.6|13638.6|13721.02|13641.02|13721.02|13641.02|13718.45|13638.45|10
1725817260000|2024-09-08 17:41:00|13720.28|13640.28|13723.11|13643.11|13723.11|13643.11|13719.61|13639.61|9
1725817270000|2024-09-08 17:41:10|13723.66|13643.66|13724.68|13644.68|13724.95|13644.95|13723.66|13643.66|9
1725817280000|2024-09-08 17:41:20|13724.69|13644.69|13723.95|13643.95|13724.71|13644.71|13723.95|13643.95|10
1725817290000|2024-09-08 17:41:30|13723.85|13643.85|13723.1|13643.1|13723.85|13643.85|13722.95|13642.95|9
1725817300000|2024-09-08 17:41:40|13723.08|13643.08|13722.38|13642.38|13723.33|13643.33|13722.32|13642.32|8
1725817310000|2024-09-08 17:41:50|13721.63|13641.63|13721.29|13641.29|13721.84|13641.84|13721.29|13641.29|8
1725817320000|2024-09-08 17:42:00|13721.27|13641.27|13721.62|13641.62|13721.63|13641.63|13721.27|13641.27|9
1725817330000|2024-09-08 17:42:10|13721.11|13641.11|13719.45|13639.45|13721.11|13641.11|13719.45|13639.45|10
1725817340000|2024-09-08 17:42:20|13719.22|13639.22|13717.01|13637.01|13719.28|13639.28|13716.91|13636.91|10
1725817350000|2024-09-08 17:42:30|13716.79|13636.79|13717.53|13637.53|13717.53|13637.53|13716.21|13636.21|9
1725817360000|2024-09-08 17:42:40|13717.78|13637.78|13717.89|13637.89|13718.03|13638.03|13717.78|13637.78|10
1725817370000|2024-09-08 17:42:50|13717.57|13637.57|13716.79|13636.79|13717.57|13637.57|13716.55|13636.55|10
1725817380000|2024-09-08 17:43:00|13716.91|13636.91|13716.96|13636.96|13717.06|13637.06|13716.91|13636.91|9
1725817390000|2024-09-08 17:43:10|13716.97|13636.97|13717.87|13637.87|13717.87|13637.87|13716.97|13636.97|8
1725817400000|2024-09-08 17:43:20|13718.05|13638.05|13720.68|13640.68|13720.68|13640.68|13718.04|13638.04|10
1725817410000|2024-09-08 17:43:30|13721.28|13641.28|13724.55|13644.55|13724.55|13644.55|13721.28|13641.28|10
1725817420000|2024-09-08 17:43:40|13724.66|13644.66|13725.02|13645.02|13725.3|13645.3|13724.66|13644.66|9
1725817430000|2024-09-08 17:43:50|13724.95|13644.95|13723.59|13643.59|13724.95|13644.95|13723.59|13643.59|10
1725817440000|2024-09-08 17:44:00|13723.62|13643.62|13723.31|13643.31|13724.06|13644.06|13723.31|13643.31|10
1725817450000|2024-09-08 17:44:10|13723.22|13643.22|13723.38|13643.38|13723.43|13643.43|13723.16|13643.16|10
1725817460000|2024-09-08 17:44:20|13723.37|13643.37|13724.72|13644.72|13724.81|13644.81|13723.37|13643.37|9
1725817470000|2024-09-08 17:44:30|13724.64|13644.64|13725.47|13645.47|13725.47|13645.47|13724.64|13644.64|10
1725817480000|2024-09-08 17:44:40|13725.54|13645.54|13726.45|13646.45|13726.45|13646.45|13725.54|13645.54|9
1725817490000|2024-09-08 17:44:50|13726.5|13646.5|13726.35|13646.35|13726.93|13646.93|13726.35|13646.35|9
1725817500000|2024-09-08 17:45:00|13726.3|13646.3|13725.91|13645.91|13726.3|13646.3|13725.36|13645.36|9
1725817510000|2024-09-08 17:45:10|13726.01|13646.01|13728.4|13648.4|13728.4|13648.4|13726.01|13646.01|10
1725817520000|2024-09-08 17:45:20|13729.27|13649.27|13729.42|13649.42|13729.42|13649.42|13728.83|13648.83|10
1725817530000|2024-09-08 17:45:30|13729.55|13649.55|13729.99|13649.99|13729.99|13649.99|13729.55|13649.55|10
1725817540000|2024-09-08 17:45:40|13730|13650|13729.89|13649.89|13730.3|13650.3|13729.44|13649.44|9
1725817550000|2024-09-08 17:45:50|13729.79|13649.79|13730.7|13650.7|13730.7|13650.7|13729.79|13649.79|10
1725817560000|2024-09-08 17:46:00|13730.55|13650.55|13729.34|13649.34|13730.62|13650.62|13729.34|13649.34|10
1725817570000|2024-09-08 17:46:10|13729.15|13649.15|13726.75|13646.75|13729.15|13649.15|13726.75|13646.75|10
1725817580000|2024-09-08 17:46:20|13726.08|13646.08|13724.24|13644.24|13726.08|13646.08|13723.72|13643.72|10
1725817590000|2024-09-08 17:46:30|13724.02|13644.02|13722.11|13642.11|13724.02|13644.02|13721|13641|10
1725817600000|2024-09-08 17:46:40|13722.12|13642.12|13720.5|13640.5|13722.12|13642.12|13720.5|13640.5|10
1725817610000|2024-09-08 17:46:50|13720.47|13640.47|13720.77|13640.77|13720.77|13640.77|13720.31|13640.31|9
1725817620000|2024-09-08 17:47:00|13720.67|13640.67|13721.65|13641.65|13721.65|13641.65|13720.67|13640.67|9
1725817630000|2024-09-08 17:47:10|13721.45|13641.45|13720.8|13640.8|13721.51|13641.51|13720.5|13640.5|9
1725817640000|2024-09-08 17:47:20|13721.11|13641.11|13724.12|13644.12|13724.31|13644.31|13721.11|13641.11|10
1725817650000|2024-09-08 17:47:30|13724.14|13644.14|13723.43|13643.43|13724.41|13644.41|13723.43|13643.43|8
1725817660000|2024-09-08 17:47:40|13723.5|13643.5|13724.5|13644.5|13724.5|13644.5|13723.5|13643.5|9
1725817670000|2024-09-08 17:47:50|13724.66|13644.66|13725.19|13645.19|13725.19|13645.19|13724.46|13644.46|10
1725817680000|2024-09-08 17:48:00|13725.29|13645.29|13725.75|13645.75|13725.8|13645.8|13725.08|13645.08|10
1725817690000|2024-09-08 17:48:10|13725.71|13645.71|13726.11|13646.11|13726.24|13646.24|13725.71|13645.71|8
1725817700000|2024-09-08 17:48:20|13726.67|13646.67|13727.04|13647.04|13727.24|13647.24|13726.67|13646.67|9
1725817710000|2024-09-08 17:48:30|13727.06|13647.06|13726.66|13646.66|13727.06|13647.06|13726.03|13646.03|8
1725817720000|2024-09-08 17:48:40|13726.77|13646.77|13726.59|13646.59|13726.77|13646.77|13726.29|13646.29|9
1725817730000|2024-09-08 17:48:50|13726.66|13646.66|13727.88|13647.88|13727.88|13647.88|13726.66|13646.66|8
1725817740000|2024-09-08 17:49:00|13728.55|13648.55|13731.04|13651.04|13731.04|13651.04|13728.55|13648.55|10
1725817750000|2024-09-08 17:49:10|13731.08|13651.08|13730.02|13650.02|13731.1|13651.1|13730.02|13650.02|10
1725817760000|2024-09-08 17:49:20|13729.73|13649.73|13727.98|13647.98|13729.73|13649.73|13727.98|13647.98|10
1725817770000|2024-09-08 17:49:30|13728.02|13648.02|13727.39|13647.39|13728.02|13648.02|13727.39|13647.39|10
1725817780000|2024-09-08 17:49:40|13727.5|13647.5|13727.37|13647.37|13727.54|13647.54|13726.92|13646.92|9
1725817790000|2024-09-08 17:49:50|13727.38|13647.38|13728.1|13648.1|13728.13|13648.13|13727.32|13647.32|8
1725817800000|2024-09-08 17:50:00|13728.14|13648.14|13728.35|13648.35|13728.35|13648.35|13728.13|13648.13|10
1725817810000|2024-09-08 17:50:10|13728.27|13648.27|13728.23|13648.23|13728.32|13648.32|13728.17|13648.17|9
1725817820000|2024-09-08 17:50:20|13728.27|13648.27|13729.08|13649.08|13729.08|13649.08|13728.27|13648.27|10
1725817830000|2024-09-08 17:50:30|13728.99|13648.99|13729.46|13649.46|13729.6|13649.6|13728.96|13648.96|9
1725817840000|2024-09-08 17:50:40|13729.39|13649.39|13729.05|13649.05|13729.63|13649.63|13729.05|13649.05|9
1725817850000|2024-09-08 17:50:50|13728.95|13648.95|13728.01|13648.01|13728.96|13648.96|13728|13648|10
1725817860000|2024-09-08 17:51:00|13727.91|13647.91|13726.43|13646.43|13727.93|13647.93|13726.43|13646.43|10
1725817870000|2024-09-08 17:51:10|13726.15|13646.15|13724.96|13644.96|13726.15|13646.15|13724.96|13644.96|9
1725817880000|2024-09-08 17:51:20|13724.72|13644.72|13724.57|13644.57|13724.72|13644.72|13724.5|13644.5|10
1725817890000|2024-09-08 17:51:30|13726.01|13646.01|13724.19|13644.19|13726.06|13646.06|13724.18|13644.18|8
1725817900000|2024-09-08 17:51:40|13724.77|13644.77|13723.54|13643.54|13724.96|13644.96|13723.54|13643.54|8
1725817910000|2024-09-08 17:51:50|13723.42|13643.42|13722.62|13642.62|13723.42|13643.42|13722.56|13642.56|10
1725817920000|2024-09-08 17:52:00|13722.56|13642.56|13721.69|13641.69|13722.56|13642.56|13721.49|13641.49|10
1725817930000|2024-09-08 17:52:10|13721.48|13641.48|13723.47|13643.47|13723.47|13643.47|13721.2|13641.2|9
1725817940000|2024-09-08 17:52:20|13723.95|13643.95|13723.72|13643.72|13724.26|13644.26|13723.64|13643.64|8
1725817950000|2024-09-08 17:52:30|13723.52|13643.52|13727.64|13647.64|13727.64|13647.64|13723.47|13643.47|10
1725817960000|2024-09-08 17:52:40|13727.92|13647.92|13729.19|13649.19|13729.19|13649.19|13727.89|13647.89|10
1725817970000|2024-09-08 17:52:50|13729.42|13649.42|13728.56|13648.56|13729.42|13649.42|13728.56|13648.56|10
1725817980000|2024-09-08 17:53:00|13729.61|13649.61|13730.26|13650.26|13730.42|13650.42|13729.61|13649.61|10
1725817990000|2024-09-08 17:53:10|13730.13|13650.13|13730.11|13650.11|13730.46|13650.46|13729.95|13649.95|7
1725818000000|2024-09-08 17:53:20|13730.06|13650.06|13728.79|13648.79|13730.06|13650.06|13728.79|13648.79|10
1725818010000|2024-09-08 17:53:30|13729.22|13649.22|13728.94|13648.94|13729.54|13649.54|13728.92|13648.92|9
1725818020000|2024-09-08 17:53:40|13728.93|13648.93|13727.67|13647.67|13728.93|13648.93|13727.67|13647.67|10
1725818030000|2024-09-08 17:53:50|13727.41|13647.41|13726.32|13646.32|13727.41|13647.41|13726.21|13646.21|9
1725818040000|2024-09-08 17:54:00|13726.23|13646.23|13728.72|13648.72|13728.72|13648.72|13726.18|13646.18|10
1725818050000|2024-09-08 17:54:10|13729.08|13649.08|13729.67|13649.67|13729.67|13649.67|13729.05|13649.05|6
1725818060000|2024-09-08 17:54:20|13730.04|13650.04|13732.6|13652.6|13732.6|13652.6|13730.04|13650.04|10
1725818070000|2024-09-08 17:54:30|13732.51|13652.51|13733.58|13653.58|13733.58|13653.58|13732.44|13652.44|8
1725818080000|2024-09-08 17:54:40|13733.61|13653.61|13732.23|13652.23|13733.85|13653.85|13732.12|13652.12|9
1725818090000|2024-09-08 17:54:50|13732.47|13652.47|13732.4|13652.4|13732.47|13652.47|13732.16|13652.16|9
1725818100000|2024-09-08 17:55:00|13732.28|13652.28|13734.56|13654.56|13734.56|13654.56|13732.11|13652.11|10
1725818110000|2024-09-08 17:55:10|13734.53|13654.53|13734.78|13654.78|13734.78|13654.78|13734.49|13654.49|9
1725818120000|2024-09-08 17:55:20|13734.53|13654.53|13734.08|13654.08|13734.53|13654.53|13733.72|13653.72|10
1725818130000|2024-09-08 17:55:30|13734.09|13654.09|13733.53|13653.53|13734.09|13654.09|13733.44|13653.44|10
1725818140000|2024-09-08 17:55:40|13733.5|13653.5|13733.66|13653.66|13733.66|13653.66|13733.32|13653.32|9
1725818150000|2024-09-08 17:55:50|13733.6|13653.6|13733.91|13653.91|13734.14|13654.14|13733.53|13653.53|10
1725818160000|2024-09-08 17:56:00|13733.92|13653.92|13734.83|13654.83|13735|13655|13733.91|13653.91|10
1725818170000|2024-09-08 17:56:10|13734.77|13654.77|13735.64|13655.64|13735.64|13655.64|13734.65|13654.65|8
1725818180000|2024-09-08 17:56:20|13736.07|13656.07|13735|13655|13736.19|13656.19|13735|13655|9
1725818190000|2024-09-08 17:56:30|13734.95|13654.95|13735.61|13655.61|13735.61|13655.61|13734.91|13654.91|10
1725818200000|2024-09-08 17:56:40|13735.51|13655.51|13735.83|13655.83|13735.83|13655.83|13735.51|13655.51|9
1725818210000|2024-09-08 17:56:50|13735.87|13655.87|13735.96|13655.96|13736.03|13656.03|13735.86|13655.86|4
1725818220000|2024-09-08 17:57:00|13736.01|13656.01|13736.34|13656.34|13736.34|13656.34|13735.96|13655.96|7
1725818230000|2024-09-08 17:57:10|13736.4|13656.4|13735.84|13655.84|13736.43|13656.43|13735.84|13655.84|9
1725818240000|2024-09-08 17:57:20|13735.82|13655.82|13736.26|13656.26|13736.26|13656.26|13735.82|13655.82|9
1725818250000|2024-09-08 17:57:30|13736.25|13656.25|13736.75|13656.75|13736.77|13656.77|13735.97|13655.97|10
1725818260000|2024-09-08 17:57:40|13736.8|13656.8|13737.9|13657.9|13738.27|13658.27|13736.8|13656.8|10
1725818270000|2024-09-08 17:57:50|13738.1|13658.1|13738.71|13658.71|13739.04|13659.04|13738.1|13658.1|8
1725818280000|2024-09-08 17:58:00|13738.68|13658.68|13746.55|13666.55|13746.55|13666.55|13738.68|13658.68|10
1725818290000|2024-09-08 17:58:10|13747.22|13667.22|13750.55|13670.55|13750.55|13670.55|13747.22|13667.22|10
1725818300000|2024-09-08 17:58:20|13750.66|13670.66|13749.42|13669.42|13750.69|13670.69|13749.42|13669.42|10
1725818310000|2024-09-08 17:58:30|13749.22|13669.22|13748.77|13668.77|13749.46|13669.46|13748.73|13668.73|10
1725818320000|2024-09-08 17:58:40|13748.76|13668.76|13751.57|13671.57|13752.26|13672.26|13748.74|13668.74|9
1725818330000|2024-09-08 17:58:50|13752.8|13672.8|13755.56|13675.56|13755.8|13675.8|13752.8|13672.8|10
1725818340000|2024-09-08 17:59:00|13755.57|13675.57|13754.93|13674.93|13755.83|13675.83|13754.55|13674.55|8
1725818350000|2024-09-08 17:59:10|13754.9|13674.9|13755.2|13675.2|13755.39|13675.39|13754.9|13674.9|9
1725818360000|2024-09-08 17:59:20|13755.26|13675.26|13757.55|13677.55|13757.55|13677.55|13755.26|13675.26|9
1725818370000|2024-09-08 17:59:30|13757.5|13677.5|13762.45|13682.45|13762.45|13682.45|13757.44|13677.44|10
1725818380000|2024-09-08 17:59:40|13763.19|13683.19|13765.73|13685.73|13765.73|13685.73|13763.19|13683.19|10
1725818390000|2024-09-08 17:59:50|13765.71|13685.71|13766.67|13686.67|13766.75|13686.75|13765.71|13685.71|9
1725818400000|2024-09-08 18:00:00|13766.54|13686.54|13766.87|13686.87|13767.19|13687.19|13766.1|13686.1|10
1725818410000|2024-09-08 18:00:10|13767.17|13687.17|13769.78|13689.78|13770.26|13690.26|13766.65|13686.65|10
1725818420000|2024-09-08 18:00:20|13769.66|13689.66|13766.24|13686.24|13769.66|13689.66|13766.24|13686.24|10
1725818430000|2024-09-08 18:00:30|13764.91|13684.91|13762.74|13682.74|13764.91|13684.91|13762.73|13682.73|10
1725818440000|2024-09-08 18:00:40|13762.73|13682.73|13762.08|13682.08|13762.91|13682.91|13762.08|13682.08|10
1725818450000|2024-09-08 18:00:50|13761.45|13681.45|13760.77|13680.77|13761.45|13681.45|13760.22|13680.22|10
1725818460000|2024-09-08 18:01:00|13760.79|13680.79|13761.04|13681.04|13761.21|13681.21|13760.69|13680.69|10
1725818470000|2024-09-08 18:01:10|13761.33|13681.33|13761.42|13681.42|13762.62|13682.62|13761.33|13681.33|10
1725818480000|2024-09-08 18:01:20|13761.25|13681.25|13760.36|13680.36|13761.25|13681.25|13760.05|13680.05|10
1725818490000|2024-09-08 18:01:30|13759.88|13679.88|13756.3|13676.3|13759.88|13679.88|13756.3|13676.3|9
1725818500000|2024-09-08 18:01:40|13755.93|13675.93|13754.68|13674.68|13755.93|13675.93|13754.68|13674.68|8
1725818510000|2024-09-08 18:01:50|13754.26|13674.26|13753.68|13673.68|13754.36|13674.36|13752.96|13672.96|10
1725818520000|2024-09-08 18:02:00|13753.81|13673.81|13751.84|13671.84|13753.81|13673.81|13751.84|13671.84|10
1725818530000|2024-09-08 18:02:10|13751.1|13671.1|13750.66|13670.66|13751.1|13671.1|13750.01|13670.01|10
1725818540000|2024-09-08 18:02:20|13750.81|13670.81|13750.55|13670.55|13750.81|13670.81|13750.23|13670.23|9
1725818550000|2024-09-08 18:02:30|13750.7|13670.7|13750.82|13670.82|13750.82|13670.82|13750.07|13670.07|10
1725818560000|2024-09-08 18:02:40|13750.81|13670.81|13750.97|13670.97|13751.47|13671.47|13750.81|13670.81|10
1725818570000|2024-09-08 18:02:50|13750.98|13670.98|13752.24|13672.24|13752.24|13672.24|13750.96|13670.96|10
1725818580000|2024-09-08 18:03:00|13752.62|13672.62|13752.93|13672.93|13753.12|13673.12|13752.55|13672.55|10
1725818590000|2024-09-08 18:03:10|13752.83|13672.83|13753.09|13673.09|13753.38|13673.38|13752.51|13672.51|10
1725818600000|2024-09-08 18:03:20|13753.06|13673.06|13754.38|13674.38|13754.38|13674.38|13753.06|13673.06|9
1725818610000|2024-09-08 18:03:30|13754.48|13674.48|13754.42|13674.42|13754.49|13674.49|13754.34|13674.34|8
1725818620000|2024-09-08 18:03:40|13753.92|13673.92|13756.82|13676.82|13756.82|13676.82|13753.92|13673.92|10
1725818630000|2024-09-08 18:03:50|13756.98|13676.98|13758.54|13678.54|13758.54|13678.54|13756.76|13676.76|10
1725818640000|2024-09-08 18:04:00|13758.84|13678.84|13761.61|13681.61|13761.76|13681.76|13758.84|13678.84|10
1725818650000|2024-09-08 18:04:10|13761.38|13681.38|13763.2|13683.2|13763.68|13683.68|13760.22|13680.22|9
1725818660000|2024-09-08 18:04:20|13763.07|13683.07|13760.98|13680.98|13763.07|13683.07|13760.98|13680.98|10
1725818670000|2024-09-08 18:04:30|13760.84|13680.84|13759.97|13679.97|13760.84|13680.84|13759.95|13679.95|8
1725818680000|2024-09-08 18:04:40|13760.31|13680.31|13758.45|13678.45|13760.31|13680.31|13758.45|13678.45|10
1725818690000|2024-09-08 18:04:50|13757.83|13677.83|13754.4|13674.4|13757.83|13677.83|13754.4|13674.4|10
1725818700000|2024-09-08 18:05:00|13754.17|13674.17|13751.94|13671.94|13754.17|13674.17|13751.85|13671.85|10
1725818710000|2024-09-08 18:05:10|13752.01|13672.01|13752.81|13672.81|13753.25|13673.25|13752.01|13672.01|10
1725818720000|2024-09-08 18:05:20|13752.19|13672.19|13751.29|13671.29|13752.55|13672.55|13751.29|13671.29|9
1725818730000|2024-09-08 18:05:30|13751.17|13671.17|13742.73|13662.73|13751.17|13671.17|13742.73|13662.73|9
1725818740000|2024-09-08 18:05:40|13742.53|13662.53|13740.72|13660.72|13742.58|13662.58|13740.72|13660.72|10
1725818750000|2024-09-08 18:05:50|13740.83|13660.83|13741.03|13661.03|13741.03|13661.03|13740.83|13660.83|8
1725818760000|2024-09-08 18:06:00|13741.13|13661.13|13741.04|13661.04|13741.19|13661.19|13740.56|13660.56|10
1725818770000|2024-09-08 18:06:10|13741.14|13661.14|13740.29|13660.29|13742.81|13662.81|13740.29|13660.29|10
1725818780000|2024-09-08 18:06:20|13739.81|13659.81|13739.9|13659.9|13739.95|13659.95|13739.58|13659.58|9
1725818790000|2024-09-08 18:06:30|13739.83|13659.83|13740.24|13660.24|13740.24|13660.24|13739.65|13659.65|7
1725818800000|2024-09-08 18:06:40|13740.3|13660.3|13740.92|13660.92|13740.92|13660.92|13740.3|13660.3|6
1725818810000|2024-09-08 18:06:50|13741.09|13661.09|13743.76|13663.76|13743.76|13663.76|13741.09|13661.09|7
1725818820000|2024-09-08 18:07:00|13744.67|13664.67|13746.83|13666.83|13746.85|13666.85|13744.67|13664.67|10
1725818830000|2024-09-08 18:07:10|13746.75|13666.75|13747.56|13667.56|13747.56|13667.56|13746.75|13666.75|10
1725818840000|2024-09-08 18:07:20|13747.57|13667.57|13747.17|13667.17|13747.57|13667.57|13746.96|13666.96|8
1725818850000|2024-09-08 18:07:30|13746.99|13666.99|13746.89|13666.89|13747.03|13667.03|13746.89|13666.89|9
1725818860000|2024-09-08 18:07:40|13746.84|13666.84|13746.61|13666.61|13746.98|13666.98|13746.61|13666.61|9
1725818870000|2024-09-08 18:07:50|13746.54|13666.54|13746.62|13666.62|13746.65|13666.65|13746.54|13666.54|8
1725818880000|2024-09-08 18:08:00|13746.4|13666.4|13746.05|13666.05|13746.55|13666.55|13745.79|13665.79|10
1725818890000|2024-09-08 18:08:10|13746.07|13666.07|13743.39|13663.39|13746.07|13666.07|13743.39|13663.39|10
1725818900000|2024-09-08 18:08:20|13742.88|13662.88|13741.51|13661.51|13742.88|13662.88|13741.47|13661.47|10
1725818910000|2024-09-08 18:08:30|13741.42|13661.42|13740.67|13660.67|13741.42|13661.42|13740.22|13660.22|9
1725818920000|2024-09-08 18:08:40|13740.68|13660.68|13740.39|13660.39|13740.98|13660.98|13740.35|13660.35|9
1725818930000|2024-09-08 18:08:50|13740.22|13660.22|13740.83|13660.83|13741.42|13661.42|13740.2|13660.2|10
1725818940000|2024-09-08 18:09:00|13740.97|13660.97|13742.69|13662.69|13742.69|13662.69|13740.96|13660.96|10
1725818950000|2024-09-08 18:09:10|13742.72|13662.72|13742.6|13662.6|13742.87|13662.87|13742.41|13662.41|10
1725818960000|2024-09-08 18:09:20|13735.37|13655.37|13735.28|13655.28|13735.66|13655.66|13735.28|13655.28|8
1725818970000|2024-09-08 18:09:30|13735.3|13655.3|13735.79|13655.79|13736.18|13656.18|13735.3|13655.3|10
1725818980000|2024-09-08 18:09:40|13734.9|13654.9|13734.06|13654.06|13734.9|13654.9|13734.06|13654.06|9
1725818990000|2024-09-08 18:09:50|13734.13|13654.13|13734.67|13654.67|13734.67|13654.67|13733.92|13653.92|9
1725819000000|2024-09-08 18:10:00|13734.72|13654.72|13735.15|13655.15|13735.31|13655.31|13734.72|13654.72|9
1725819010000|2024-09-08 18:10:10|13735.26|13655.26|13734.97|13654.97|13735.26|13655.26|13734.87|13654.87|6
1725819020000|2024-09-08 18:10:20|13734.76|13654.76|13733.31|13653.31|13734.76|13654.76|13733.31|13653.31|10
1725819030000|2024-09-08 18:10:30|13733.23|13653.23|13732.05|13652.05|13733.23|13653.23|13732.05|13652.05|9
1725819040000|2024-09-08 18:10:40|13731.83|13651.83|13730.34|13650.34|13731.91|13651.91|13730.3|13650.3|10
1725819050000|2024-09-08 18:10:50|13729.84|13649.84|13730.02|13650.02|13730.22|13650.22|13729.84|13649.84|10
1725819060000|2024-09-08 18:11:00|13730.04|13650.04|13731.92|13651.92|13731.92|13651.92|13729.97|13649.97|9
1725819070000|2024-09-08 18:11:10|13732.02|13652.02|13734.2|13654.2|13734.23|13654.23|13732.02|13652.02|9
1725819080000|2024-09-08 18:11:20|13734.54|13654.54|13735.54|13655.54|13735.63|13655.63|13734.44|13654.44|10
1725819090000|2024-09-08 18:11:30|13735.96|13655.96|13733.61|13653.61|13735.96|13655.96|13733.57|13653.57|10
1725819100000|2024-09-08 18:11:40|13733.55|13653.55|13733.32|13653.32|13733.55|13653.55|13733.24|13653.24|5
1725819110000|2024-09-08 18:11:50|13733.35|13653.35|13733.28|13653.28|13733.85|13653.85|13733.28|13653.28|10
1725819120000|2024-09-08 18:12:00|13733.17|13653.17|13733.96|13653.96|13734.16|13654.16|13732.65|13652.65|10
1725819130000|2024-09-08 18:12:10|13733.98|13653.98|13734.12|13654.12|13734.25|13654.25|13733.85|13653.85|10
1725819140000|2024-09-08 18:12:20|13734.38|13654.38|13734.83|13654.83|13734.88|13654.88|13734.38|13654.38|10
1725819150000|2024-09-08 18:12:30|13734.35|13654.35|13733.79|13653.79|13734.35|13654.35|13733.73|13653.73|8
1725819160000|2024-09-08 18:12:40|13733.76|13653.76|13734.13|13654.13|13734.13|13654.13|13733.76|13653.76|7
1725819170000|2024-09-08 18:12:50|13734.07|13654.07|13734.1|13654.1|13734.1|13654.1|13733.73|13653.73|8
1725819180000|2024-09-08 18:13:00|13735.1|13655.1|13735.22|13655.22|13735.22|13655.22|13735.05|13655.05|5
1725819190000|2024-09-08 18:13:10|13735.11|13655.11|13734.01|13654.01|13735.3|13655.3|13734.01|13654.01|8
1725819200000|2024-09-08 18:13:20|13733.95|13653.95|13733.48|13653.48|13734|13654|13733.48|13653.48|9
1725819210000|2024-09-08 18:13:30|13733.54|13653.54|13734.87|13654.87|13734.99|13654.99|13733.36|13653.36|10
1725819220000|2024-09-08 18:13:40|13734.86|13654.86|13734.93|13654.93|13734.93|13654.93|13734.72|13654.72|9
1725819230000|2024-09-08 18:13:50|13734.94|13654.94|13735.6|13655.6|13735.62|13655.62|13734.94|13654.94|10
1725819240000|2024-09-08 18:14:00|13735.65|13655.65|13735.45|13655.45|13735.65|13655.65|13735.22|13655.22|10
1725819250000|2024-09-08 18:14:10|13735.5|13655.5|13735.47|13655.47|13735.5|13655.5|13735.22|13655.22|8
1725819260000|2024-09-08 18:14:20|13735.46|13655.46|13737.02|13657.02|13737.02|13657.02|13735.39|13655.39|10
1725819270000|2024-09-08 18:14:30|13737.37|13657.37|13736.62|13656.62|13737.71|13657.71|13736.62|13656.62|10
1725819280000|2024-09-08 18:14:40|13736.33|13656.33|13736.75|13656.75|13736.95|13656.95|13736.19|13656.19|8
1725819290000|2024-09-08 18:14:50|13736.74|13656.74|13737.8|13657.8|13737.84|13657.84|13736.74|13656.74|9
1725819300000|2024-09-08 18:15:00|13737.81|13657.81|13737.83|13657.83|13738|13658|13737.75|13657.75|10
1725819310000|2024-09-08 18:15:10|13737.84|13657.84|13738.45|13658.45|13738.45|13658.45|13737.84|13657.84|10
1725819320000|2024-09-08 18:15:20|13738.39|13658.39|13738.11|13658.11|13738.64|13658.64|13738.11|13658.11|10
1725819330000|2024-09-08 18:15:30|13738.02|13658.02|13738.23|13658.23|13738.48|13658.48|13737.89|13657.89|9
1725819340000|2024-09-08 18:15:40|13739.08|13659.08|13740.65|13660.65|13740.65|13660.65|13739.08|13659.08|10
1725819350000|2024-09-08 18:15:50|13740.68|13660.68|13742.07|13662.07|13742.07|13662.07|13740.68|13660.68|9
1725819360000|2024-09-08 18:16:00|13741.96|13661.96|13743.49|13663.49|13743.71|13663.71|13741.91|13661.91|10
1725819370000|2024-09-08 18:16:10|13743.47|13663.47|13745.64|13665.64|13745.64|13665.64|13743.47|13663.47|8
1725819380000|2024-09-08 18:16:20|13745.5|13665.5|13747.47|13667.47|13747.47|13667.47|13745.5|13665.5|10
1725819390000|2024-09-08 18:16:30|13749.07|13669.07|13750.93|13670.93|13750.93|13670.93|13749.05|13669.05|10
1725819400000|2024-09-08 18:16:40|13751.02|13671.02|13750.75|13670.75|13751.44|13671.44|13750.45|13670.45|10
1725819410000|2024-09-08 18:16:50|13750.1|13670.1|13749.55|13669.55|13750.1|13670.1|13749.26|13669.26|10
1725819420000|2024-09-08 18:17:00|13749.5|13669.5|13748.35|13668.35|13749.54|13669.54|13748.35|13668.35|10
1725819430000|2024-09-08 18:17:10|13748.52|13668.52|13748.19|13668.19|13748.52|13668.52|13748.19|13668.19|9
1725819440000|2024-09-08 18:17:20|13747.87|13667.87|13745.7|13665.7|13747.87|13667.87|13745.7|13665.7|9
1725819450000|2024-09-08 18:17:30|13744.79|13664.79|13743.35|13663.35|13744.79|13664.79|13743.35|13663.35|9
1725819460000|2024-09-08 18:17:40|13743.29|13663.29|13743.92|13663.92|13743.92|13663.92|13743.27|13663.27|10
1725819470000|2024-09-08 18:17:50|13743.94|13663.94|13742.96|13662.96|13743.96|13663.96|13742.8|13662.8|6
1725819480000|2024-09-08 18:18:00|13742.29|13662.29|13740.3|13660.3|13742.29|13662.29|13740.3|13660.3|10
1725819490000|2024-09-08 18:18:10|13740.19|13660.19|13739.5|13659.5|13740.19|13660.19|13739.42|13659.42|10
1725819500000|2024-09-08 18:18:20|13739.49|13659.49|13739.44|13659.44|13739.49|13659.49|13739.1|13659.1|9
1725819510000|2024-09-08 18:18:30|13739.36|13659.36|13739.62|13659.62|13739.63|13659.63|13739.3|13659.3|9
1725819520000|2024-09-08 18:18:40|13740.13|13660.13|13740.68|13660.68|13740.68|13660.68|13740.01|13660.01|9
1725819530000|2024-09-08 18:18:50|13740.41|13660.41|13743.01|13663.01|13743.01|13663.01|13740.41|13660.41|10
1725819540000|2024-09-08 18:19:00|13743.29|13663.29|13743.76|13663.76|13743.76|13663.76|13743.29|13663.29|10
1725819550000|2024-09-08 18:19:10|13744|13664|13744.55|13664.55|13744.81|13664.81|13743.96|13663.96|9
1725819560000|2024-09-08 18:19:20|13744.88|13664.88|13744.49|13664.49|13745.16|13665.16|13744.49|13664.49|10
1725819570000|2024-09-08 18:19:30|13744.48|13664.48|13745.57|13665.57|13745.57|13665.57|13744.48|13664.48|9
1725819580000|2024-09-08 18:19:40|13745.46|13665.46|13746.14|13666.14|13746.3|13666.3|13745.26|13665.26|10
1725819590000|2024-09-08 18:19:50|13746.12|13666.12|13746.23|13666.23|13746.4|13666.4|13746.03|13666.03|10
1725819600000|2024-09-08 18:20:00|13746.21|13666.21|13745.34|13665.34|13746.23|13666.23|13745.34|13665.34|10
1725819610000|2024-09-08 18:20:10|13745.38|13665.38|13744.97|13664.97|13745.38|13665.38|13744.82|13664.82|10
1725819620000|2024-09-08 18:20:20|13745.15|13665.15|13744.37|13664.37|13745.15|13665.15|13744.37|13664.37|8
1725819630000|2024-09-08 18:20:30|13744.26|13664.26|13743.91|13663.91|13744.34|13664.34|13743.82|13663.82|9
1725819640000|2024-09-08 18:20:40|13744|13664|13744.07|13664.07|13744.07|13664.07|13743.76|13663.76|7
1725819650000|2024-09-08 18:20:50|13744.4|13664.4|13744.2|13664.2|13744.4|13664.4|13744.2|13664.2|3
1725819660000|2024-09-08 18:21:00|13744.19|13664.19|13744.47|13664.47|13744.52|13664.52|13744.19|13664.19|9
1725819670000|2024-09-08 18:21:10|13744.46|13664.46|13744.83|13664.83|13744.92|13664.92|13744.46|13664.46|8
1725819680000|2024-09-08 18:21:20|13744.68|13664.68|13745|13665|13745.42|13665.42|13744.68|13664.68|8
1725819690000|2024-09-08 18:21:30|13744.92|13664.92|13744.3|13664.3|13744.93|13664.93|13744.3|13664.3|8
1725819700000|2024-09-08 18:21:40|13744.28|13664.28|13743.34|13663.34|13744.28|13664.28|13743.34|13663.34|6
1725819710000|2024-09-08 18:21:50|13743.08|13663.08|13743.15|13663.15|13743.18|13663.18|13743.05|13663.05|9
1725819720000|2024-09-08 18:22:00|13743.21|13663.21|13743.74|13663.74|13743.74|13663.74|13743.15|13663.15|7
1725819730000|2024-09-08 18:22:10|13743.65|13663.65|13743.67|13663.67|13744.02|13664.02|13743.65|13663.65|9
1725819740000|2024-09-08 18:22:20|13743.36|13663.36|13743.25|13663.25|13743.71|13663.71|13743.25|13663.25|9
1725819750000|2024-09-08 18:22:30|13743.13|13663.13|13741.41|13661.41|13743.13|13663.13|13741.41|13661.41|10
1725819760000|2024-09-08 18:22:40|13741.35|13661.35|13741.53|13661.53|13741.53|13661.53|13740.94|13660.94|10
1725819770000|2024-09-08 18:22:50|13741.57|13661.57|13740.59|13660.59|13741.66|13661.66|13740.59|13660.59|10
1725819780000|2024-09-08 18:23:00|13740.66|13660.66|13740.7|13660.7|13740.7|13660.7|13740.21|13660.21|9
1725819790000|2024-09-08 18:23:10|13740.6|13660.6|13737.84|13657.84|13740.6|13660.6|13737.63|13657.63|10
1725819800000|2024-09-08 18:23:20|13737.71|13657.71|13736.98|13656.98|13737.79|13657.79|13736.98|13656.98|8
1725819810000|2024-09-08 18:23:30|13736.81|13656.81|13736.81|13656.81|13736.84|13656.84|13736.63|13656.63|8
1725819820000|2024-09-08 18:23:40|13736.25|13656.25|13736.11|13656.11|13736.25|13656.25|13735.54|13655.54|10
1725819830000|2024-09-08 18:23:50|13736.23|13656.23|13736.76|13656.76|13736.76|13656.76|13736.23|13656.23|9
1725819840000|2024-09-08 18:24:00|13736.63|13656.63|13736.28|13656.28|13736.77|13656.77|13736.24|13656.24|10
1725819850000|2024-09-08 18:24:10|13736.27|13656.27|13736.13|13656.13|13736.31|13656.31|13736.07|13656.07|10
1725819860000|2024-09-08 18:24:20|13736.09|13656.09|13735.64|13655.64|13736.09|13656.09|13735.63|13655.63|8
1725819870000|2024-09-08 18:24:30|13735.61|13655.61|13735.06|13655.06|13735.61|13655.61|13735.06|13655.06|8
1725819880000|2024-09-08 18:24:40|13734.79|13654.79|13734.68|13654.68|13734.94|13654.94|13734.59|13654.59|10
1725819890000|2024-09-08 18:24:50|13734.85|13654.85|13735.46|13655.46|13736.61|13656.61|13734.85|13654.85|9
1725819900000|2024-09-08 18:25:00|13735.18|13655.18|13733.55|13653.55|13735.18|13655.18|13733.55|13653.55|10
1725819910000|2024-09-08 18:25:10|13733.45|13653.45|13733.1|13653.1|13733.45|13653.45|13733.1|13653.1|7
1725819920000|2024-09-08 18:25:20|13732.93|13652.93|13732.05|13652.05|13732.93|13652.93|13731.84|13651.84|10
1725819930000|2024-09-08 18:25:30|13731.86|13651.86|13730.89|13650.89|13731.86|13651.86|13730.89|13650.89|10
1725819940000|2024-09-08 18:25:40|13730.07|13650.07|13729.34|13649.34|13730.07|13650.07|13729.27|13649.27|9
1725819950000|2024-09-08 18:25:50|13729.33|13649.33|13728.18|13648.18|13729.33|13649.33|13728.15|13648.15|9
1725819960000|2024-09-08 18:26:00|13727.98|13647.98|13728.49|13648.49|13728.49|13648.49|13727.87|13647.87|7
1725819970000|2024-09-08 18:26:10|13728.47|13648.47|13729.17|13649.17|13729.33|13649.33|13728.47|13648.47|10
1725819980000|2024-09-08 18:26:20|13729.37|13649.37|13729.29|13649.29|13729.49|13649.49|13729.16|13649.16|7
1725819990000|2024-09-08 18:26:30|13729.25|13649.25|13728.89|13648.89|13729.25|13649.25|13728.87|13648.87|10
1725820000000|2024-09-08 18:26:40|13728.97|13648.97|13729.06|13649.06|13729.11|13649.11|13728.75|13648.75|8
1725820010000|2024-09-08 18:26:50|13729.03|13649.03|13729.04|13649.04|13729.17|13649.17|13729|13649|8
1725820020000|2024-09-08 18:27:00|13729.05|13649.05|13729.02|13649.02|13729.06|13649.06|13729.02|13649.02|7
1725820030000|2024-09-08 18:27:10|13729.05|13649.05|13728.82|13648.82|13729.05|13649.05|13728.71|13648.71|6
1725820040000|2024-09-08 18:27:20|13728.78|13648.78|13728.64|13648.64|13728.78|13648.78|13728.46|13648.46|9
1725820050000|2024-09-08 18:27:30|13728.63|13648.63|13728.07|13648.07|13728.63|13648.63|13728.07|13648.07|6
1725820060000|2024-09-08 18:27:40|13727.97|13647.97|13727.41|13647.41|13727.97|13647.97|13726.97|13646.97|9
1725820070000|2024-09-08 18:27:50|13727.29|13647.29|13727.17|13647.17|13727.29|13647.29|13727.17|13647.17|8
1725820080000|2024-09-08 18:28:00|13727|13647|13726.88|13646.88|13727.24|13647.24|13726.88|13646.88|7
1725820090000|2024-09-08 18:28:10|13726.86|13646.86|13725.56|13645.56|13726.86|13646.86|13725.49|13645.49|10
1725820100000|2024-09-08 18:28:20|13725.5|13645.5|13724.82|13644.82|13725.5|13645.5|13724.82|13644.82|9
1725820110000|2024-09-08 18:28:30|13724.61|13644.61|13723.81|13643.81|13724.61|13644.61|13723.81|13643.81|10
1725820120000|2024-09-08 18:28:40|13723.78|13643.78|13722.94|13642.94|13723.78|13643.78|13722.94|13642.94|10
1725820130000|2024-09-08 18:28:50|13722.85|13642.85|13723.11|13643.11|13723.13|13643.13|13722.78|13642.78|10
1725820140000|2024-09-08 18:29:00|13723.09|13643.09|13721.51|13641.51|13723.09|13643.09|13721.48|13641.48|10
1725820150000|2024-09-08 18:29:10|13721.24|13641.24|13721.33|13641.33|13721.57|13641.57|13721.24|13641.24|7
1725820160000|2024-09-08 18:29:20|13721.39|13641.39|13722.58|13642.58|13722.58|13642.58|13721.39|13641.39|7
1725820170000|2024-09-08 18:29:30|13722.68|13642.68|13722.79|13642.79|13723.02|13643.02|13722.59|13642.59|10
1725820180000|2024-09-08 18:29:40|13722.54|13642.54|13721.98|13641.98|13722.64|13642.64|13721.89|13641.89|8
1725820190000|2024-09-08 18:29:50|13721.91|13641.91|13719.56|13639.56|13721.91|13641.91|13719.53|13639.53|10
1725820200000|2024-09-08 18:30:00|13719.64|13639.64|13718.88|13638.88|13719.64|13639.64|13718.81|13638.81|10
1725820210000|2024-09-08 18:30:10|13718.81|13638.81|13719.62|13639.62|13719.94|13639.94|13718.81|13638.81|6
1725820220000|2024-09-08 18:30:20|13719.92|13639.92|13720.72|13640.72|13720.72|13640.72|13719.88|13639.88|10
1725820230000|2024-09-08 18:30:30|13720.62|13640.62|13724.13|13644.13|13724.13|13644.13|13720.51|13640.51|10
1725820240000|2024-09-08 18:30:40|13724.19|13644.19|13721.16|13641.16|13724.21|13644.21|13721.16|13641.16|9
1725820250000|2024-09-08 18:30:50|13721.17|13641.17|13720.58|13640.58|13721.3|13641.3|13720.58|13640.58|9
1725820260000|2024-09-08 18:31:00|13720.39|13640.39|13718.77|13638.77|13720.39|13640.39|13718.77|13638.77|9
1725820270000|2024-09-08 18:31:10|13718.49|13638.49|13718.93|13638.93|13719.01|13639.01|13718.49|13638.49|10
1725820280000|2024-09-08 18:31:20|13718.84|13638.84|13718.68|13638.68|13718.97|13638.97|13718.67|13638.67|8
1725820290000|2024-09-08 18:31:30|13718.5|13638.5|13719.22|13639.22|13719.22|13639.22|13718.08|13638.08|8
1725820300000|2024-09-08 18:31:40|13719.19|13639.19|13720.68|13640.68|13720.75|13640.75|13719.19|13639.19|9
1725820310000|2024-09-08 18:31:50|13720.75|13640.75|13720.16|13640.16|13720.81|13640.81|13720.16|13640.16|7
1725820320000|2024-09-08 18:32:00|13720.19|13640.19|13720.02|13640.02|13720.21|13640.21|13720.01|13640.01|8
1725820330000|2024-09-08 18:32:10|13719.89|13639.89|13719.46|13639.46|13720.01|13640.01|13719.46|13639.46|7
1725820340000|2024-09-08 18:32:20|13719.7|13639.7|13718.63|13638.63|13719.73|13639.73|13718.63|13638.63|8
1725820350000|2024-09-08 18:32:30|13718.38|13638.38|13718.52|13638.52|13718.52|13638.52|13718.26|13638.26|9
1725820360000|2024-09-08 18:32:40|13718.58|13638.58|13718.36|13638.36|13718.77|13638.77|13718.36|13638.36|7
1725820370000|2024-09-08 18:32:50|13718.34|13638.34|13717.89|13637.89|13718.34|13638.34|13717.89|13637.89|6
1725820380000|2024-09-08 18:33:00|13717.87|13637.87|13718.02|13638.02|13718.05|13638.05|13717.87|13637.87|7
1725820390000|2024-09-08 18:33:10|13717.97|13637.97|13718.13|13638.13|13718.43|13638.43|13717.6|13637.6|9
1725820400000|2024-09-08 18:33:20|13718.18|13638.18|13718.09|13638.09|13718.55|13638.55|13717.77|13637.77|10
1725820410000|2024-09-08 18:33:30|13718.07|13638.07|13719.08|13639.08|13719.34|13639.34|13718.07|13638.07|10
1725820420000|2024-09-08 18:33:40|13718.92|13638.92|13718.7|13638.7|13718.92|13638.92|13718.24|13638.24|10
1725820430000|2024-09-08 18:33:50|13718.79|13638.79|13717.85|13637.85|13719.47|13639.47|13717.85|13637.85|10
1725820440000|2024-09-08 18:34:00|13717.64|13637.64|13717.21|13637.21|13717.64|13637.64|13717.21|13637.21|10
1725820450000|2024-09-08 18:34:10|13717.46|13637.46|13719.01|13639.01|13719.42|13639.42|13717.46|13637.46|10
1725820460000|2024-09-08 18:34:20|13718.91|13638.91|13718.82|13638.82|13719|13639|13718.48|13638.48|9
1725820470000|2024-09-08 18:34:30|13718.84|13638.84|13721.53|13641.53|13721.53|13641.53|13718.84|13638.84|8
1725820480000|2024-09-08 18:34:40|13721.81|13641.81|13723.26|13643.26|13723.26|13643.26|13721.79|13641.79|10
1725820490000|2024-09-08 18:34:50|13723.43|13643.43|13724.22|13644.22|13724.45|13644.45|13723.31|13643.31|10
1725820500000|2024-09-08 18:35:00|13724.15|13644.15|13724.65|13644.65|13724.65|13644.65|13723.83|13643.83|8
1725820510000|2024-09-08 18:35:10|13724.68|13644.68|13726.69|13646.69|13726.69|13646.69|13724.68|13644.68|9
1725820520000|2024-09-08 18:35:20|13726.94|13646.94|13727.52|13647.52|13727.54|13647.54|13726.94|13646.94|8
1725820530000|2024-09-08 18:35:30|13727.51|13647.51|13728.35|13648.35|13728.35|13648.35|13727.51|13647.51|8
1725820540000|2024-09-08 18:35:40|13728.39|13648.39|13727.96|13647.96|13728.39|13648.39|13727.16|13647.16|9
1725820550000|2024-09-08 18:35:50|13728|13648|13727.95|13647.95|13728.04|13648.04|13727.95|13647.95|8
1725820560000|2024-09-08 18:36:00|13727.93|13647.93|13730.12|13650.12|13730.4|13650.4|13727.93|13647.93|8
1725820570000|2024-09-08 18:36:10|13730.18|13650.18|13730.25|13650.25|13730.32|13650.32|13730.16|13650.16|9
1725820580000|2024-09-08 18:36:20|13730.26|13650.26|13731.25|13651.25|13731.25|13651.25|13730.26|13650.26|9
1725820590000|2024-09-08 18:36:30|13731.22|13651.22|13730.03|13650.03|13731.24|13651.24|13730.03|13650.03|10
1725820600000|2024-09-08 18:36:40|13729.99|13649.99|13730.94|13650.94|13731.42|13651.42|13729.63|13649.63|8
1725820610000|2024-09-08 18:36:50|13730.93|13650.93|13729.16|13649.16|13730.93|13650.93|13729.16|13649.16|7
1725820620000|2024-09-08 18:37:00|13729.34|13649.34|13729.52|13649.52|13729.52|13649.52|13729.02|13649.02|7
1725820630000|2024-09-08 18:37:10|13729.53|13649.53|13729.36|13649.36|13729.73|13649.73|13729.36|13649.36|10
1725820640000|2024-09-08 18:37:20|13729.28|13649.28|13729.27|13649.27|13729.33|13649.33|13729.27|13649.27|7
1725820650000|2024-09-08 18:37:30|13730.4|13650.4|13730.84|13650.84|13730.84|13650.84|13730.24|13650.24|10
1725820660000|2024-09-08 18:37:40|13731.14|13651.14|13731.66|13651.66|13731.71|13651.71|13731.14|13651.14|8
1725820670000|2024-09-08 18:37:50|13731.69|13651.69|13731.72|13651.72|13731.72|13651.72|13731.58|13651.58|9
1725820680000|2024-09-08 18:38:00|13731.8|13651.8|13731.72|13651.72|13732.02|13652.02|13731.72|13651.72|9
1725820690000|2024-09-08 18:38:10|13731.73|13651.73|13731.89|13651.89|13731.95|13651.95|13731.73|13651.73|7
1725820700000|2024-09-08 18:38:20|13731.91|13651.91|13731.09|13651.09|13731.91|13651.91|13730.85|13650.85|10
1725820710000|2024-09-08 18:38:30|13731.12|13651.12|13732.69|13652.69|13732.69|13652.69|13731.11|13651.11|10
1725820720000|2024-09-08 18:38:40|13732.71|13652.71|13733.01|13653.01|13733.01|13653.01|13732.37|13652.37|9
1725820730000|2024-09-08 18:38:50|13733.13|13653.13|13733.37|13653.37|13733.5|13653.5|13733.13|13653.13|9
1725820740000|2024-09-08 18:39:00|13733.52|13653.52|13733.88|13653.88|13733.88|13653.88|13733.49|13653.49|9
1725820750000|2024-09-08 18:39:10|13733.73|13653.73|13733.71|13653.71|13733.95|13653.95|13733.53|13653.53|9
1725820760000|2024-09-08 18:39:20|13733.68|13653.68|13732.23|13652.23|13733.68|13653.68|13732.21|13652.21|10
1725820770000|2024-09-08 18:39:30|13732.15|13652.15|13732.29|13652.29|13732.29|13652.29|13730.97|13650.97|10
1725820780000|2024-09-08 18:39:40|13732.06|13652.06|13732.18|13652.18|13732.66|13652.66|13731.98|13651.98|10
1725820790000|2024-09-08 18:39:50|13732.33|13652.33|13731.69|13651.69|13732.33|13652.33|13731.65|13651.65|10
1725820800000|2024-09-08 18:40:00|13731.68|13651.68|13732|13652|13732.08|13652.08|13731.67|13651.67|9
1725820810000|2024-09-08 18:40:10|13732.12|13652.12|13731.88|13651.88|13732.12|13652.12|13731.64|13651.64|8
1725820820000|2024-09-08 18:40:20|13731.97|13651.97|13733.41|13653.41|13733.41|13653.41|13731.95|13651.95|9
1725820830000|2024-09-08 18:40:30|13733.59|13653.59|13734.53|13654.53|13734.53|13654.53|13733.59|13653.59|10
1725820840000|2024-09-08 18:40:40|13735.11|13655.11|13736.92|13656.92|13736.92|13656.92|13735.01|13655.01|10
1725820850000|2024-09-08 18:40:50|13736.99|13656.99|13741.34|13661.34|13741.34|13661.34|13736.9|13656.9|10
1725820860000|2024-09-08 18:41:00|13743.21|13663.21|13743.35|13663.35|13743.89|13663.89|13743.21|13663.21|10
1725820870000|2024-09-08 18:41:10|13745.3|13665.3|13745.86|13665.86|13746|13666|13745.3|13665.3|10
1725820880000|2024-09-08 18:41:20|13745.85|13665.85|13745.86|13665.86|13746.24|13666.24|13745.84|13665.84|10
1725820890000|2024-09-08 18:41:30|13745.79|13665.79|13746.02|13666.02|13746.08|13666.08|13745.79|13665.79|10
1725820900000|2024-09-08 18:41:40|13746.1|13666.1|13745.65|13665.65|13746.54|13666.54|13745.65|13665.65|9
1725820910000|2024-09-08 18:41:50|13745.64|13665.64|13744.85|13664.85|13745.64|13665.64|13744.35|13664.35|9
1725820920000|2024-09-08 18:42:00|13744.51|13664.51|13745.12|13665.12|13745.25|13665.25|13744|13664|9
1725820930000|2024-09-08 18:42:10|13745.1|13665.1|13745.21|13665.21|13745.22|13665.22|13744.82|13664.82|10
1725820940000|2024-09-08 18:42:20|13745.18|13665.18|13744.66|13664.66|13745.36|13665.36|13744.66|13664.66|9
1725820950000|2024-09-08 18:42:30|13744.55|13664.55|13744.61|13664.61|13744.86|13664.86|13744.55|13664.55|9
1725820960000|2024-09-08 18:42:40|13744.62|13664.62|13743.21|13663.21|13744.62|13664.62|13743.21|13663.21|6
1725820970000|2024-09-08 18:42:50|13743.05|13663.05|13742.2|13662.2|13743.05|13663.05|13741.92|13661.92|10
1725820980000|2024-09-08 18:43:00|13742.24|13662.24|13743.68|13663.68|13743.68|13663.68|13742.2|13662.2|9
1725820990000|2024-09-08 18:43:10|13743.91|13663.91|13744.53|13664.53|13744.53|13664.53|13743.91|13663.91|10
1725821000000|2024-09-08 18:43:20|13744.55|13664.55|13744.48|13664.48|13744.56|13664.56|13744.17|13664.17|8
1725821010000|2024-09-08 18:43:30|13744.5|13664.5|13744.34|13664.34|13744.62|13664.62|13744.29|13664.29|10
1725821020000|2024-09-08 18:43:40|13744.31|13664.31|13744.57|13664.57|13744.73|13664.73|13744.31|13664.31|9
1725821030000|2024-09-08 18:43:50|13744.58|13664.58|13744.61|13664.61|13744.61|13664.61|13744.42|13664.42|8
1725821040000|2024-09-08 18:44:00|13744.66|13664.66|13744.57|13664.57|13744.72|13664.72|13744.5|13664.5|9
1725821050000|2024-09-08 18:44:10|13744.32|13664.32|13745.59|13665.59|13745.59|13665.59|13744.31|13664.31|9
1725821060000|2024-09-08 18:44:20|13745.49|13665.49|13745.28|13665.28|13745.62|13665.62|13745.28|13665.28|10
1725821070000|2024-09-08 18:44:30|13745.2|13665.2|13744.69|13664.69|13745.38|13665.38|13744.69|13664.69|10
1725821080000|2024-09-08 18:44:40|13744.76|13664.76|13744.82|13664.82|13745.05|13665.05|13744.76|13664.76|9
1725821090000|2024-09-08 18:44:50|13744.78|13664.78|13745.11|13665.11|13745.16|13665.16|13744.78|13664.78|9
1725821100000|2024-09-08 18:45:00|13745.17|13665.17|13745.78|13665.78|13745.78|13665.78|13745.14|13665.14|8
1725821110000|2024-09-08 18:45:10|13745.5|13665.5|13745.27|13665.27|13745.5|13665.5|13745.11|13665.11|8
1725821120000|2024-09-08 18:45:20|13745.23|13665.23|13745.64|13665.64|13745.64|13665.64|13745.2|13665.2|7
1725821130000|2024-09-08 18:45:30|13745.6|13665.6|13744.3|13664.3|13745.64|13665.64|13744.3|13664.3|7
1725821140000|2024-09-08 18:45:40|13744.09|13664.09|13743.92|13663.92|13744.13|13664.13|13743.91|13663.91|10
1725821150000|2024-09-08 18:45:50|13743.91|13663.91|13745.81|13665.81|13745.81|13665.81|13743.91|13663.91|10
1725821160000|2024-09-08 18:46:00|13745.74|13665.74|13745.45|13665.45|13745.95|13665.95|13745.45|13665.45|9
1725821170000|2024-09-08 18:46:10|13742.37|13662.37|13740.26|13660.26|13742.37|13662.37|13740.23|13660.23|10
1725821180000|2024-09-08 18:46:20|13740.24|13660.24|13736.31|13656.31|13740.24|13660.24|13736.31|13656.31|9
1725821190000|2024-09-08 18:46:30|13736.27|13656.27|13736.66|13656.66|13736.66|13656.66|13736.27|13656.27|9
1725821200000|2024-09-08 18:46:40|13736.54|13656.54|13736.35|13656.35|13736.77|13656.77|13736.35|13656.35|9
1725821210000|2024-09-08 18:46:50|13735.9|13655.9|13735.44|13655.44|13735.9|13655.9|13735.44|13655.44|10
1725821220000|2024-09-08 18:47:00|13735.51|13655.51|13735.59|13655.59|13735.59|13655.59|13735.43|13655.43|6
1725821230000|2024-09-08 18:47:10|13735.12|13655.12|13735.14|13655.14|13735.28|13655.28|13735.05|13655.05|10
1725821240000|2024-09-08 18:47:20|13735.35|13655.35|13734.57|13654.57|13735.35|13655.35|13734.57|13654.57|9
1725821250000|2024-09-08 18:47:30|13734.56|13654.56|13733.92|13653.92|13734.56|13654.56|13733.61|13653.61|10
1725821260000|2024-09-08 18:47:40|13733.98|13653.98|13734.03|13654.03|13734.22|13654.22|13733.86|13653.86|10
1725821270000|2024-09-08 18:47:50|13734.06|13654.06|13733.92|13653.92|13734.19|13654.19|13733.89|13653.89|8
1725821280000|2024-09-08 18:48:00|13733.93|13653.93|13733.05|13653.05|13733.93|13653.93|13733.05|13653.05|7
1725821290000|2024-09-08 18:48:10|13732.8|13652.8|13732.53|13652.53|13732.8|13652.8|13732.51|13652.51|9
1725821300000|2024-09-08 18:48:20|13732.55|13652.55|13731.75|13651.75|13732.68|13652.68|13731.75|13651.75|8
1725821310000|2024-09-08 18:48:30|13731.63|13651.63|13731.61|13651.61|13731.65|13651.65|13731.43|13651.43|8
1725821320000|2024-09-08 18:48:40|13731.6|13651.6|13731.91|13651.91|13732.19|13652.19|13731.6|13651.6|5
1725821330000|2024-09-08 18:48:50|13731.98|13651.98|13731.68|13651.68|13731.98|13651.98|13731.68|13651.68|6
1725821340000|2024-09-08 18:49:00|13731.69|13651.69|13732.83|13652.83|13733.77|13653.77|13731.69|13651.69|10
1725821350000|2024-09-08 18:49:10|13732.78|13652.78|13732.61|13652.61|13733.01|13653.01|13732.61|13652.61|10
1725821360000|2024-09-08 18:49:20|13732.35|13652.35|13732.05|13652.05|13732.37|13652.37|13732.05|13652.05|8
1725821370000|2024-09-08 18:49:30|13731.97|13651.97|13731.83|13651.83|13731.97|13651.97|13731.83|13651.83|6
1725821380000|2024-09-08 18:49:40|13731.69|13651.69|13731.2|13651.2|13731.69|13651.69|13731.1|13651.1|7
1725821390000|2024-09-08 18:49:50|13730.93|13650.93|13730.31|13650.31|13730.93|13650.93|13730.25|13650.25|7
1725821400000|2024-09-08 18:50:00|13730.22|13650.22|13729.55|13649.55|13730.22|13650.22|13729.55|13649.55|7
1725821410000|2024-09-08 18:50:10|13729.65|13649.65|13730.27|13650.27|13730.27|13650.27|13729.26|13649.26|9
1725821420000|2024-09-08 18:50:20|13730.7|13650.7|13733.12|13653.12|13733.15|13653.15|13730.7|13650.7|10
1725821430000|2024-09-08 18:50:30|13733.08|13653.08|13734.12|13654.12|13734.12|13654.12|13733.06|13653.06|10
1725821440000|2024-09-08 18:50:40|13734.58|13654.58|13735.07|13655.07|13735.07|13655.07|13734.58|13654.58|8
1725821450000|2024-09-08 18:50:50|13735.02|13655.02|13735.01|13655.01|13735.02|13655.02|13734.95|13654.95|7
1725821460000|2024-09-08 18:51:00|13735.18|13655.18|13736.37|13656.37|13736.37|13656.37|13735.1|13655.1|9
1725821470000|2024-09-08 18:51:10|13736.76|13656.76|13738.16|13658.16|13738.16|13658.16|13736.76|13656.76|9
1725821480000|2024-09-08 18:51:20|13738.18|13658.18|13737.77|13657.77|13738.18|13658.18|13737.77|13657.77|10
1725821490000|2024-09-08 18:51:30|13737.73|13657.73|13737.58|13657.58|13737.96|13657.96|13737.21|13657.21|10
1725821500000|2024-09-08 18:51:40|13737.57|13657.57|13737.85|13657.85|13737.85|13657.85|13737.55|13657.55|7
1725821510000|2024-09-08 18:51:50|13737.84|13657.84|13738.78|13658.78|13738.78|13658.78|13737.84|13657.84|7
1725821520000|2024-09-08 18:52:00|13738.95|13658.95|13739.4|13659.4|13739.4|13659.4|13738.95|13658.95|9
1725821530000|2024-09-08 18:52:10|13739.39|13659.39|13739.26|13659.26|13739.39|13659.39|13739.23|13659.23|8
1725821540000|2024-09-08 18:52:20|13739.48|13659.48|13740.51|13660.51|13740.51|13660.51|13739.38|13659.38|9
1725821550000|2024-09-08 18:52:30|13740.79|13660.79|13740.04|13660.04|13740.86|13660.86|13740.04|13660.04|9
1725821560000|2024-09-08 18:52:40|13740.08|13660.08|13740.01|13660.01|13740.1|13660.1|13739.89|13659.89|9
1725821570000|2024-09-08 18:52:50|13739.95|13659.95|13739.76|13659.76|13739.95|13659.95|13739.62|13659.62|10
1725821580000|2024-09-08 18:53:00|13739.75|13659.75|13739.89|13659.89|13739.95|13659.95|13739.64|13659.64|9
1725821590000|2024-09-08 18:53:10|13739.88|13659.88|13739.81|13659.81|13739.94|13659.94|13739.72|13659.72|8
1725821600000|2024-09-08 18:53:20|13739.83|13659.83|13740.51|13660.51|13740.6|13660.6|13739.83|13659.83|8
1725821610000|2024-09-08 18:53:30|13740.83|13660.83|13740.66|13660.66|13741.22|13661.22|13740.66|13660.66|10
1725821620000|2024-09-08 18:53:40|13740.65|13660.65|13740.77|13660.77|13740.77|13660.77|13740.56|13660.56|8
1725821630000|2024-09-08 18:53:50|13740.63|13660.63|13740.59|13660.59|13740.63|13660.63|13740.56|13660.56|7
1725821640000|2024-09-08 18:54:00|13740.58|13660.58|13740.91|13660.91|13740.91|13660.91|13740.58|13660.58|6
1725821650000|2024-09-08 18:54:10|13740.92|13660.92|13740.93|13660.93|13740.93|13660.93|13740.89|13660.89|7
1725821660000|2024-09-08 18:54:20|13741.27|13661.27|13741.95|13661.95|13741.95|13661.95|13741.27|13661.27|9
1725821670000|2024-09-08 18:54:30|13741.91|13661.91|13742.17|13662.17|13742.17|13662.17|13741.87|13661.87|8
1725821680000|2024-09-08 18:54:40|13742.21|13662.21|13741.89|13661.89|13742.21|13662.21|13741.89|13661.89|7
1725821690000|2024-09-08 18:54:50|13741.85|13661.85|13742.06|13662.06|13742.06|13662.06|13741.82|13661.82|7
1725821700000|2024-09-08 18:55:00|13742.16|13662.16|13743.66|13663.66|13743.66|13663.66|13742.16|13662.16|10
1725821710000|2024-09-08 18:55:10|13743.73|13663.73|13744.82|13664.82|13744.82|13664.82|13743.73|13663.73|7
1725821720000|2024-09-08 18:55:20|13745.42|13665.42|13747.57|13667.57|13747.57|13667.57|13745.42|13665.42|10
1725821730000|2024-09-08 18:55:30|13747.74|13667.74|13748.09|13668.09|13748.09|13668.09|13747.69|13667.69|7
1725821740000|2024-09-08 18:55:40|13748.16|13668.16|13748.78|13668.78|13748.88|13668.88|13748.16|13668.16|8
1725821750000|2024-09-08 18:55:50|13749.28|13669.28|13750.22|13670.22|13750.22|13670.22|13749.1|13669.1|9
1725821760000|2024-09-08 18:56:00|13750.44|13670.44|13750.54|13670.54|13750.66|13670.66|13750.44|13670.44|9
1725821770000|2024-09-08 18:56:10|13750.31|13670.31|13750.38|13670.38|13750.49|13670.49|13750.28|13670.28|9
1725821780000|2024-09-08 18:56:20|13750.34|13670.34|13748.1|13668.1|13750.37|13670.37|13748.1|13668.1|10
1725821790000|2024-09-08 18:56:30|13748.01|13668.01|13747.92|13667.92|13748.01|13668.01|13747.92|13667.92|5
1725821800000|2024-09-08 18:56:40|13747.84|13667.84|13746.89|13666.89|13747.84|13667.84|13746.89|13666.89|9
1725821810000|2024-09-08 18:56:50|13746.78|13666.78|13747.04|13667.04|13747.05|13667.05|13746.45|13666.45|9
1725821820000|2024-09-08 18:57:00|13747.03|13667.03|13746.94|13666.94|13747.03|13667.03|13746.76|13666.76|7
1725821830000|2024-09-08 18:57:10|13747.18|13667.18|13747.94|13667.94|13747.96|13667.96|13746.82|13666.82|10
1725821840000|2024-09-08 18:57:20|13747.82|13667.82|13746.96|13666.96|13747.82|13667.82|13746.96|13666.96|8
1725821850000|2024-09-08 18:57:30|13746.97|13666.97|13746.21|13666.21|13746.97|13666.97|13746.21|13666.21|7
1725821860000|2024-09-08 18:57:40|13746.08|13666.08|13745.64|13665.64|13746.08|13666.08|13745.64|13665.64|9
1725821870000|2024-09-08 18:57:50|13745.57|13665.57|13742.46|13662.46|13745.57|13665.57|13742.46|13662.46|10
1725821880000|2024-09-08 18:58:00|13742.41|13662.41|13742.2|13662.2|13742.41|13662.41|13742.2|13662.2|5
1725821890000|2024-09-08 18:58:10|13742.22|13662.22|13742.06|13662.06|13742.24|13662.24|13742.06|13662.06|9
1725821900000|2024-09-08 18:58:20|13742.04|13662.04|13741.75|13661.75|13742.04|13662.04|13741.74|13661.74|6
1725821910000|2024-09-08 18:58:30|13741.78|13661.78|13741.99|13661.99|13742.22|13662.22|13741.78|13661.78|10
1725821920000|2024-09-08 18:58:40|13741.96|13661.96|13740.54|13660.54|13741.96|13661.96|13740.35|13660.35|10
1725821930000|2024-09-08 18:58:50|13740.31|13660.31|13740.35|13660.35|13740.49|13660.49|13740.31|13660.31|8
1725821940000|2024-09-08 18:59:00|13740.31|13660.31|13739.12|13659.12|13740.4|13660.4|13739.12|13659.12|10
1725821950000|2024-09-08 18:59:10|13738.92|13658.92|13738.3|13658.3|13738.92|13658.92|13738.28|13658.28|9
1725821960000|2024-09-08 18:59:20|13738.29|13658.29|13737.67|13657.67|13738.31|13658.31|13737.54|13657.54|5
1725821970000|2024-09-08 18:59:30|13737.69|13657.69|13739.51|13659.51|13739.54|13659.54|13737.69|13657.69|9
1725821980000|2024-09-08 18:59:40|13739.42|13659.42|13739.56|13659.56|13739.65|13659.65|13739.35|13659.35|5
1725821990000|2024-09-08 18:59:50|13739.61|13659.61|13739.68|13659.68|13739.68|13659.68|13739.61|13659.61|6
1725822000000|2024-09-08 19:00:00|13739.66|13659.66|13739.82|13659.82|13739.82|13659.82|13739.41|13659.41|9
1725822010000|2024-09-08 19:00:10|13739.99|13659.99|13740.22|13660.22|13740.22|13660.22|13739.99|13659.99|7
1725822020000|2024-09-08 19:00:20|13740.21|13660.21|13739.73|13659.73|13740.22|13660.22|13739.73|13659.73|5
1725822030000|2024-09-08 19:00:30|13739.74|13659.74|13740.23|13660.23|13740.25|13660.25|13739.74|13659.74|8
1725822040000|2024-09-08 19:00:40|13740.43|13660.43|13740.33|13660.33|13740.44|13660.44|13740.33|13660.33|5
1725822050000|2024-09-08 19:00:50|13740.31|13660.31|13739.77|13659.77|13740.31|13660.31|13739.76|13659.76|8
1725822060000|2024-09-08 19:01:00|13739.76|13659.76|13740.24|13660.24|13740.24|13660.24|13739.12|13659.12|10
1725822070000|2024-09-08 19:01:10|13740.32|13660.32|13740.59|13660.59|13740.59|13660.59|13740.19|13660.19|9
1725822080000|2024-09-08 19:01:20|13740.6|13660.6|13739.27|13659.27|13740.63|13660.63|13738.94|13658.94|10
1725822090000|2024-09-08 19:01:30|13739.26|13659.26|13739.17|13659.17|13739.4|13659.4|13739.13|13659.13|10
1725822100000|2024-09-08 19:01:40|13739.16|13659.16|13738.19|13658.19|13739.16|13659.16|13738.19|13658.19|10
1725822110000|2024-09-08 19:01:50|13738.56|13658.56|13738.73|13658.73|13738.85|13658.85|13738.56|13658.56|9
1725822120000|2024-09-08 19:02:00|13738.75|13658.75|13740.66|13660.66|13740.66|13660.66|13738.75|13658.75|9
1725822130000|2024-09-08 19:02:10|13740.68|13660.68|13740.87|13660.87|13741.09|13661.09|13740.68|13660.68|8
1725822140000|2024-09-08 19:02:20|13740.88|13660.88|13740.57|13660.57|13740.89|13660.89|13740.53|13660.53|9
1725822150000|2024-09-08 19:02:30|13740.5|13660.5|13739.54|13659.54|13740.5|13660.5|13739.41|13659.41|10
1725822160000|2024-09-08 19:02:40|13739.61|13659.61|13739.67|13659.67|13739.69|13659.69|13739.61|13659.61|6
1725822170000|2024-09-08 19:02:50|13739.58|13659.58|13739.23|13659.23|13739.59|13659.59|13739.23|13659.23|8
1725822180000|2024-09-08 19:03:00|13739.25|13659.25|13739.51|13659.51|13739.51|13659.51|13739.25|13659.25|7
1725822190000|2024-09-08 19:03:10|13739.48|13659.48|13739.31|13659.31|13739.48|13659.48|13739.31|13659.31|8
1725822200000|2024-09-08 19:03:20|13739.3|13659.3|13739.37|13659.37|13740|13660|13739.3|13659.3|9
1725822210000|2024-09-08 19:03:30|13739.36|13659.36|13741.49|13661.49|13741.49|13661.49|13739.36|13659.36|7
1725822220000|2024-09-08 19:03:40|13741.34|13661.34|13743.52|13663.52|13743.52|13663.52|13741.29|13661.29|10
1725822230000|2024-09-08 19:03:50|13743.53|13663.53|13744.46|13664.46|13744.46|13664.46|13743.16|13663.16|10
1725822240000|2024-09-08 19:04:00|13744.47|13664.47|13744.67|13664.67|13745.46|13665.46|13744.3|13664.3|10
1725822250000|2024-09-08 19:04:10|13744.82|13664.82|13745.15|13665.15|13745.15|13665.15|13744.79|13664.79|9
1725822260000|2024-09-08 19:04:20|13745.16|13665.16|13745.53|13665.53|13745.53|13665.53|13745.14|13665.14|10
1725822270000|2024-09-08 19:04:30|13745.83|13665.83|13746.38|13666.38|13746.38|13666.38|13745.83|13665.83|10
1725822280000|2024-09-08 19:04:40|13746.4|13666.4|13746.11|13666.11|13746.42|13666.42|13746.11|13666.11|5
1725822290000|2024-09-08 19:04:50|13746.05|13666.05|13745.62|13665.62|13746.05|13666.05|13745.62|13665.62|5
1725822300000|2024-09-08 19:05:00|13745.64|13665.64|13745.8|13665.8|13745.83|13665.83|13745.38|13665.38|9
1725822310000|2024-09-08 19:05:10|13745.7|13665.7|13745.71|13665.71|13745.71|13665.71|13745.53|13665.53|8
1725822320000|2024-09-08 19:05:20|13745.72|13665.72|13746.09|13666.09|13746.14|13666.14|13745.72|13665.72|7
1725822330000|2024-09-08 19:05:30|13745.89|13665.89|13746.37|13666.37|13746.37|13666.37|13745.7|13665.7|9
1725822340000|2024-09-08 19:05:40|13746.6|13666.6|13748.29|13668.29|13748.29|13668.29|13746.6|13666.6|10
1725822350000|2024-09-08 19:05:50|13748.91|13668.91|13750.63|13670.63|13750.63|13670.63|13748.91|13668.91|10
1725822360000|2024-09-08 19:06:00|13750.66|13670.66|13750.63|13670.63|13750.66|13670.66|13750.62|13670.62|4
1725822370000|2024-09-08 19:06:10|13750.96|13670.96|13750.28|13670.28|13750.96|13670.96|13750.17|13670.17|10
1725822380000|2024-09-08 19:06:20|13749.76|13669.76|13749.83|13669.83|13749.86|13669.86|13749.41|13669.41|8
1725822390000|2024-09-08 19:06:30|13749.85|13669.85|13750|13670|13750.01|13670.01|13749.85|13669.85|6
1725822400000|2024-09-08 19:06:40|13750.12|13670.12|13750.1|13670.1|13750.12|13670.12|13750.1|13670.1|3
1725822410000|2024-09-08 19:06:50|13750.09|13670.09|13750.28|13670.28|13750.32|13670.32|13750.09|13670.09|5
1725822420000|2024-09-08 19:07:00|13750.13|13670.13|13750.56|13670.56|13750.56|13670.56|13750.12|13670.12|7
1725822430000|2024-09-08 19:07:10|13750.52|13670.52|13749.13|13669.13|13750.52|13670.52|13749.13|13669.13|10
1725822440000|2024-09-08 19:07:20|13749.12|13669.12|13749.64|13669.64|13749.64|13669.64|13749.01|13669.01|8
1725822450000|2024-09-08 19:07:30|13749.81|13669.81|13750.25|13670.25|13750.25|13670.25|13749.74|13669.74|10
1725822460000|2024-09-08 19:07:40|13749.81|13669.81|13750.26|13670.26|13750.51|13670.51|13749.81|13669.81|7
1725822470000|2024-09-08 19:07:50|13750.14|13670.14|13750.45|13670.45|13750.61|13670.61|13750.14|13670.14|10
1725822480000|2024-09-08 19:08:00|13750.46|13670.46|13751.73|13671.73|13751.73|13671.73|13750.46|13670.46|7
1725822490000|2024-09-08 19:08:10|13752.14|13672.14|13752.69|13672.69|13752.69|13672.69|13752.14|13672.14|8
1725822500000|2024-09-08 19:08:20|13752.7|13672.7|13751.04|13671.04|13752.7|13672.7|13750.95|13670.95|9
1725822510000|2024-09-08 19:08:30|13750.85|13670.85|13750.96|13670.96|13750.96|13670.96|13750.81|13670.81|7
1725822520000|2024-09-08 19:08:40|13751.03|13671.03|13750.6|13670.6|13751.08|13671.08|13750.56|13670.56|10
1725822530000|2024-09-08 19:08:50|13750.54|13670.54|13750.54|13670.54|13750.55|13670.55|13750.51|13670.51|7
1725822540000|2024-09-08 19:09:00|13750.53|13670.53|13750.94|13670.94|13750.97|13670.97|13750.53|13670.53|8
1725822550000|2024-09-08 19:09:10|13750.95|13670.95|13751.8|13671.8|13751.94|13671.94|13750.89|13670.89|9
1725822560000|2024-09-08 19:09:20|13751.94|13671.94|13752.25|13672.25|13752.25|13672.25|13751.94|13671.94|8
1725822570000|2024-09-08 19:09:30|13751.91|13671.91|13751.79|13671.79|13752.02|13672.02|13751.79|13671.79|6
1725822580000|2024-09-08 19:09:40|13751.83|13671.83|13752.18|13672.18|13752.18|13672.18|13751.81|13671.81|9
1725822590000|2024-09-08 19:09:50|13752.4|13672.4|13752.43|13672.43|13752.43|13672.43|13752.19|13672.19|8
1725822600000|2024-09-08 19:10:00|13752.42|13672.42|13753.93|13673.93|13753.93|13673.93|13752.42|13672.42|9
1725822610000|2024-09-08 19:10:10|13754.21|13674.21|13752.95|13672.95|13754.21|13674.21|13752.78|13672.78|9
1725822620000|2024-09-08 19:10:20|13752.93|13672.93|13753.04|13673.04|13753.09|13673.09|13752.93|13672.93|9
1725822630000|2024-09-08 19:10:30|13752.96|13672.96|13752.53|13672.53|13752.96|13672.96|13752.5|13672.5|8
1725822640000|2024-09-08 19:10:40|13752.35|13672.35|13752.24|13672.24|13752.35|13672.35|13752.22|13672.22|8
1725822650000|2024-09-08 19:10:50|13752.36|13672.36|13752.07|13672.07|13752.48|13672.48|13752.07|13672.07|9
1725822660000|2024-09-08 19:11:00|13751.73|13671.73|13751.67|13671.67|13752.14|13672.14|13751.67|13671.67|9
1725822670000|2024-09-08 19:11:10|13751.59|13671.59|13751.32|13671.32|13751.59|13671.59|13751.06|13671.06|8
1725822680000|2024-09-08 19:11:20|13751.13|13671.13|13750.86|13670.86|13751.13|13671.13|13750.86|13670.86|9
1725822690000|2024-09-08 19:11:30|13750.77|13670.77|13752.19|13672.19|13752.22|13672.22|13750.73|13670.73|9
1725822700000|2024-09-08 19:11:40|13752.04|13672.04|13752.24|13672.24|13752.3|13672.3|13751.89|13671.89|10
1725822710000|2024-09-08 19:11:50|13752.19|13672.19|13751.53|13671.53|13752.2|13672.2|13751.53|13671.53|6
1725822720000|2024-09-08 19:12:00|13751.42|13671.42|13751.5|13671.5|13751.5|13671.5|13751.37|13671.37|7
1725822730000|2024-09-08 19:12:10|13751.37|13671.37|13751.13|13671.13|13751.38|13671.38|13751.13|13671.13|7
1725822740000|2024-09-08 19:12:20|13751.07|13671.07|13748.83|13668.83|13751.07|13671.07|13748.83|13668.83|10
1725822750000|2024-09-08 19:12:30|13748.63|13668.63|13747.41|13667.41|13748.63|13668.63|13747.4|13667.4|8
1725822760000|2024-09-08 19:12:40|13747.17|13667.17|13748.14|13668.14|13748.27|13668.27|13747.13|13667.13|8
1725822770000|2024-09-08 19:12:50|13748.06|13668.06|13749.22|13669.22|13749.22|13669.22|13747.93|13667.93|9
1725822780000|2024-09-08 19:13:00|13749.26|13669.26|13749.55|13669.55|13749.71|13669.71|13749.26|13669.26|8
1725822790000|2024-09-08 19:13:10|13749.52|13669.52|13749.7|13669.7|13749.7|13669.7|13749.52|13669.52|6
1725822800000|2024-09-08 19:13:20|13749.73|13669.73|13750.46|13670.46|13750.47|13670.47|13749.73|13669.73|6
1725822810000|2024-09-08 19:13:30|13750.58|13670.58|13750.68|13670.68|13750.68|13670.68|13750.58|13670.58|5
1725822820000|2024-09-08 19:13:40|13750.65|13670.65|13748.25|13668.25|13750.88|13670.88|13748.09|13668.09|5
1725822830000|2024-09-08 19:13:50|13748.17|13668.17|13748.38|13668.38|13748.38|13668.38|13748.17|13668.17|7
1725822840000|2024-09-08 19:14:00|13748.45|13668.45|13749.2|13669.2|13749.22|13669.22|13748.45|13668.45|9
1725822850000|2024-09-08 19:14:10|13749.18|13669.18|13748.93|13668.93|13749.2|13669.2|13748.93|13668.93|6
1725822860000|2024-09-08 19:14:20|13748.91|13668.91|13747.11|13667.11|13748.97|13668.97|13747.11|13667.11|9
1725822870000|2024-09-08 19:14:30|13747.08|13667.08|13746.65|13666.65|13747.08|13667.08|13746.65|13666.65|7
1725822880000|2024-09-08 19:14:40|13746.68|13666.68|13746.87|13666.87|13746.87|13666.87|13746.59|13666.59|7
1725822890000|2024-09-08 19:14:50|13747.09|13667.09|13746.71|13666.71|13747.09|13667.09|13746.71|13666.71|6
1725822900000|2024-09-08 19:15:00|13746.7|13666.7|13747.05|13667.05|13747.06|13667.06|13746.7|13666.7|6
1725822910000|2024-09-08 19:15:10|13747.09|13667.09|13747.07|13667.07|13747.1|13667.1|13747.07|13667.07|5
1725822920000|2024-09-08 19:15:20|13747.24|13667.24|13747.44|13667.44|13747.44|13667.44|13747.24|13667.24|6
1725822930000|2024-09-08 19:15:30|13747.46|13667.46|13748.48|13668.48|13748.48|13668.48|13747.46|13667.46|7
1725822940000|2024-09-08 19:15:40|13748.33|13668.33|13748.6|13668.6|13748.6|13668.6|13748.11|13668.11|10
1725822950000|2024-09-08 19:15:50|13748.31|13668.31|13747.81|13667.81|13748.31|13668.31|13747.81|13667.81|8
1725822960000|2024-09-08 19:16:00|13748.05|13668.05|13747.79|13667.79|13748.16|13668.16|13747.79|13667.79|8
1725822970000|2024-09-08 19:16:10|13747.96|13667.96|13748.33|13668.33|13748.4|13668.4|13747.94|13667.94|7
1725822980000|2024-09-08 19:16:20|13748.62|13668.62|13748.62|13668.62|13748.89|13668.89|13748.56|13668.56|10
1725822990000|2024-09-08 19:16:30|13748.64|13668.64|13748.08|13668.08|13748.64|13668.64|13748.08|13668.08|8
1725823000000|2024-09-08 19:16:40|13748.07|13668.07|13749.01|13669.01|13749.01|13669.01|13746.3|13666.3|9
1725823010000|2024-09-08 19:16:50|13749.03|13669.03|13749.15|13669.15|13749.18|13669.18|13749.03|13669.03|8
1725823020000|2024-09-08 19:17:00|13748.89|13668.89|13750.68|13670.68|13750.68|13670.68|13748.89|13668.89|9
1725823030000|2024-09-08 19:17:10|13750.71|13670.71|13750.33|13670.33|13750.83|13670.83|13750.33|13670.33|9
1725823040000|2024-09-08 19:17:20|13750.26|13670.26|13749.62|13669.62|13750.26|13670.26|13749.62|13669.62|10
1725823050000|2024-09-08 19:17:30|13749.58|13669.58|13749.45|13669.45|13749.58|13669.58|13749.38|13669.38|7
1725823060000|2024-09-08 19:17:40|13749.5|13669.5|13749.72|13669.72|13749.72|13669.72|13749.5|13669.5|8
1725823070000|2024-09-08 19:17:50|13749.63|13669.63|13749.48|13669.48|13749.63|13669.63|13749.36|13669.36|9
1725823080000|2024-09-08 19:18:00|13749.37|13669.37|13749.38|13669.38|13749.63|13669.63|13749.33|13669.33|8
1725823090000|2024-09-08 19:18:10|13749.37|13669.37|13749.12|13669.12|13749.37|13669.37|13749.12|13669.12|6
1725823100000|2024-09-08 19:18:20|13749.57|13669.57|13748.4|13668.4|13749.57|13669.57|13748.4|13668.4|10
1725823110000|2024-09-08 19:18:30|13747.98|13667.98|13747.4|13667.4|13747.98|13667.98|13747.4|13667.4|8
1725823120000|2024-09-08 19:18:40|13747.34|13667.34|13745.61|13665.61|13747.34|13667.34|13745.31|13665.31|8
1725823130000|2024-09-08 19:18:50|13745.8|13665.8|13744.76|13664.76|13746.35|13666.35|13744.76|13664.76|10
1725823140000|2024-09-08 19:19:00|13744.75|13664.75|13744.53|13664.53|13744.84|13664.84|13744.27|13664.27|8
1725823150000|2024-09-08 19:19:10|13744.55|13664.55|13744.69|13664.69|13744.69|13664.69|13744.42|13664.42|8
1725823160000|2024-09-08 19:19:20|13743.95|13663.95|13741.21|13661.21|13743.95|13663.95|13741.21|13661.21|10
1725823170000|2024-09-08 19:19:30|13741.16|13661.16|13740.26|13660.26|13741.16|13661.16|13740.24|13660.24|9
1725823180000|2024-09-08 19:19:40|13739.51|13659.51|13739.53|13659.53|13739.61|13659.61|13739.51|13659.51|6
1725823190000|2024-09-08 19:19:50|13739.35|13659.35|13739.25|13659.25|13739.63|13659.63|13739.25|13659.25|10
1725823200000|2024-09-08 19:20:00|13738.62|13658.62|13735.52|13655.52|13738.62|13658.62|13735.52|13655.52|7
1725823210000|2024-09-08 19:20:10|13735.47|13655.47|13735.41|13655.41|13735.65|13655.65|13735.41|13655.41|3
1725823220000|2024-09-08 19:20:20|13735.44|13655.44|13735.07|13655.07|13735.44|13655.44|13735.07|13655.07|6
1725823230000|2024-09-08 19:20:30|13734.86|13654.86|13736.05|13656.05|13736.16|13656.16|13734.84|13654.84|10
1725823240000|2024-09-08 19:20:40|13735.8|13655.8|13734.62|13654.62|13736.18|13656.18|13734.62|13654.62|9
1725823250000|2024-09-08 19:20:50|13734.37|13654.37|13730.96|13650.96|13734.37|13654.37|13730.96|13650.96|8
1725823260000|2024-09-08 19:21:00|13730.93|13650.93|13731.3|13651.3|13731.37|13651.37|13730.82|13650.82|7
1725823270000|2024-09-08 19:21:10|13731.1|13651.1|13731.1|13651.1|13731.1|13651.1|13731.09|13651.09|3
1725823280000|2024-09-08 19:21:20|13730.55|13650.55|13729.18|13649.18|13730.55|13650.55|13729.18|13649.18|10
1725823290000|2024-09-08 19:21:30|13729.04|13649.04|13728.58|13648.58|13729.08|13649.08|13728.57|13648.57|9
1725823300000|2024-09-08 19:21:40|13728.55|13648.55|13728|13648|13728.73|13648.73|13728|13648|9
1725823310000|2024-09-08 19:21:50|13727.97|13647.97|13727.59|13647.59|13727.97|13647.97|13727.55|13647.55|9
1725823320000|2024-09-08 19:22:00|13727.62|13647.62|13725.35|13645.35|13727.67|13647.67|13725.35|13645.35|10
1725823330000|2024-09-08 19:22:10|13724.48|13644.48|13720.94|13640.94|13724.48|13644.48|13720.94|13640.94|10
1725823340000|2024-09-08 19:22:20|13720.92|13640.92|13718.22|13638.22|13720.92|13640.92|13718.22|13638.22|10
1725823350000|2024-09-08 19:22:30|13717.65|13637.65|13716.05|13636.05|13717.67|13637.67|13716.05|13636.05|9
1725823360000|2024-09-08 19:22:40|13716.07|13636.07|13715.59|13635.59|13716.07|13636.07|13715.34|13635.34|10
1725823370000|2024-09-08 19:22:50|13715.62|13635.62|13715.24|13635.24|13715.62|13635.62|13715.24|13635.24|9
1725823380000|2024-09-08 19:23:00|13715.13|13635.13|13714.81|13634.81|13715.13|13635.13|13714.67|13634.67|8
1725823390000|2024-09-08 19:23:10|13714.83|13634.83|13714.23|13634.23|13714.83|13634.83|13714.22|13634.22|9
1725823400000|2024-09-08 19:23:20|13713.83|13633.83|13713.96|13633.96|13714.03|13634.03|13713.7|13633.7|10
1725823410000|2024-09-08 19:23:30|13713.84|13633.84|13713.2|13633.2|13713.84|13633.84|13713.2|13633.2|8
1725823420000|2024-09-08 19:23:40|13713.11|13633.11|13713.09|13633.09|13713.31|13633.31|13713.06|13633.06|9
1725823430000|2024-09-08 19:23:50|13712.84|13632.84|13712.58|13632.58|13712.84|13632.84|13712.47|13632.47|9
1725823440000|2024-09-08 19:24:00|13712.5|13632.5|13711.5|13631.5|13712.76|13632.76|13711.17|13631.17|10
1725823450000|2024-09-08 19:24:10|13711.38|13631.38|13711.41|13631.41|13711.56|13631.56|13711.38|13631.38|8
1725823460000|2024-09-08 19:24:20|13711.35|13631.35|13711.34|13631.34|13711.54|13631.54|13711.14|13631.14|10
1725823470000|2024-09-08 19:24:30|13711.08|13631.08|13709.28|13629.28|13711.21|13631.21|13709.28|13629.28|9
1725823480000|2024-09-08 19:24:40|13709.21|13629.21|13710.04|13630.04|13710.15|13630.15|13709.21|13629.21|9
1725823490000|2024-09-08 19:24:50|13710.06|13630.06|13711.17|13631.17|13711.18|13631.18|13710.06|13630.06|8
1725823500000|2024-09-08 19:25:00|13711.36|13631.36|13713.04|13633.04|13713.04|13633.04|13711.35|13631.35|10
1725823510000|2024-09-08 19:25:10|13713.03|13633.03|13712.75|13632.75|13713.03|13633.03|13712.52|13632.52|10
1725823520000|2024-09-08 19:25:20|13712.76|13632.76|13714.21|13634.21|13714.21|13634.21|13712.76|13632.76|9
1725823530000|2024-09-08 19:25:30|13714.28|13634.28|13715.33|13635.33|13715.47|13635.47|13714.17|13634.17|7
1725823540000|2024-09-08 19:25:40|13715.44|13635.44|13715.52|13635.52|13715.6|13635.6|13715.4|13635.4|8
1725823550000|2024-09-08 19:25:50|13713.34|13633.34|13715.05|13635.05|13715.05|13635.05|13713.34|13633.34|6
1725823560000|2024-09-08 19:26:00|13715.08|13635.08|13714.51|13634.51|13715.11|13635.11|13714.51|13634.51|9
1725823570000|2024-09-08 19:26:10|13714.66|13634.66|13713.97|13633.97|13714.75|13634.75|13713.87|13633.87|9
1725823580000|2024-09-08 19:26:20|13713.99|13633.99|13712.35|13632.35|13713.99|13633.99|13712.35|13632.35|8
1725823590000|2024-09-08 19:26:30|13713.03|13633.03|13711.36|13631.36|13713.03|13633.03|13711.36|13631.36|10
1725823600000|2024-09-08 19:26:40|13711.45|13631.45|13712.08|13632.08|13712.08|13632.08|13711.45|13631.45|8
1725823610000|2024-09-08 19:26:50|13712.11|13632.11|13714.1|13634.1|13714.1|13634.1|13712.11|13632.11|10
1725823620000|2024-09-08 19:27:00|13713.83|13633.83|13714.31|13634.31|13714.31|13634.31|13713.39|13633.39|10
1725823630000|2024-09-08 19:27:10|13714.52|13634.52|13717.84|13629.84|13718.03|13634.86|13714.03|13629.84|11
1725823640000|2024-09-08 19:27:20|13717.62|13629.62|13717.02|13629.02|13717.62|13629.62|13716.97|13628.97|9
1725823650000|2024-09-08 19:27:30|13717.01|13629.01|13716.28|13628.28|13717.01|13629.01|13716.28|13628.28|9
1725823660000|2024-09-08 19:27:40|13716.3|13628.3|13713.73|13625.73|13716.3|13628.3|13713.73|13625.73|9
1725823670000|2024-09-08 19:27:50|13713.39|13625.39|13713.44|13625.44|13713.44|13625.44|13713.07|13625.07|9
1725823680000|2024-09-08 19:28:00|13713.78|13625.78|13714.45|13626.45|13714.45|13626.45|13713.78|13625.78|8
1725823690000|2024-09-08 19:28:10|13714.48|13626.48|13714.48|13626.48|13714.67|13626.67|13714.41|13626.41|8
1725823700000|2024-09-08 19:28:20|13714.43|13626.43|13714.08|13626.08|13714.8|13626.8|13714.08|13626.08|8
1725823710000|2024-09-08 19:28:30|13714.18|13626.18|13712.57|13624.57|13714.18|13626.18|13712.57|13624.57|10
1725823720000|2024-09-08 19:28:40|13712.82|13624.82|13712.99|13624.99|13712.99|13624.99|13712.78|13624.78|8
1725823730000|2024-09-08 19:28:50|13713.31|13625.31|13713.16|13625.16|13713.31|13625.31|13713.16|13625.16|9
1725823740000|2024-09-08 19:29:00|13713.17|13625.17|13714.72|13626.72|13714.81|13626.81|13713.15|13625.15|9
1725823750000|2024-09-08 19:29:10|13715.19|13627.19|13715.85|13627.85|13715.85|13627.85|13715.19|13627.19|6
1725823760000|2024-09-08 19:29:20|13715.93|13627.93|13716.39|13628.39|13716.39|13628.39|13715.93|13627.93|7
1725823770000|2024-09-08 19:29:30|13716.38|13628.38|13717.2|13629.2|13717.2|13629.2|13716.34|13628.34|6
1725823780000|2024-09-08 19:29:40|13717.25|13629.25|13717.69|13629.69|13717.72|13629.72|13717.25|13629.25|9
1725823790000|2024-09-08 19:29:50|13717.76|13629.76|13718.26|13630.26|13718.26|13630.26|13717.76|13629.76|8
1725823800000|2024-09-08 19:30:00|13718.13|13630.13|13717.9|13629.9|13718.18|13630.18|13717.84|13629.84|8
1725823810000|2024-09-08 19:30:10|13717.86|13629.86|13718.39|13630.39|13718.39|13630.39|13717.49|13629.49|9
1725823820000|2024-09-08 19:30:20|13718.34|13630.34|13718.16|13630.16|13718.36|13630.36|13717.9|13629.9|6
1725823830000|2024-09-08 19:30:30|13717.71|13629.71|13717.47|13629.47|13717.71|13629.71|13717.23|13629.23|10
1725823840000|2024-09-08 19:30:40|13717.72|13629.72|13717.47|13629.47|13717.78|13629.78|13717.47|13629.47|7
1725823850000|2024-09-08 19:30:50|13717.56|13629.56|13718.29|13630.29|13718.29|13630.29|13717.56|13629.56|10
1725823860000|2024-09-08 19:31:00|13718.71|13630.71|13718.24|13630.24|13718.71|13630.71|13718.24|13630.24|8
1725823870000|2024-09-08 19:31:10|13718.3|13630.3|13718.88|13630.88|13718.88|13630.88|13718.3|13630.3|8
1725823880000|2024-09-08 19:31:20|13718.9|13630.9|13718.62|13630.62|13719.4|13631.4|13718.62|13630.62|10
1725823890000|2024-09-08 19:31:30|13718.94|13630.94|13719.61|13631.61|13719.61|13631.61|13718.69|13630.69|9
1725823900000|2024-09-08 19:31:40|13719.53|13631.53|13719.36|13631.36|13719.53|13631.53|13719.34|13631.34|8
1725823910000|2024-09-08 19:31:50|13719.51|13631.51|13718.72|13630.72|13719.65|13631.65|13718.72|13630.72|7
1725823920000|2024-09-08 19:32:00|13718.67|13630.67|13722.01|13634.01|13722.01|13634.01|13718.67|13630.67|10
1725823930000|2024-09-08 19:32:10|13722.81|13634.81|13723.21|13635.21|13723.34|13635.34|13722.81|13634.81|9
1725823940000|2024-09-08 19:32:20|13723.18|13635.18|13724|13636|13724|13636|13723.18|13635.18|8
1725823950000|2024-09-08 19:32:30|13723.92|13635.92|13723.57|13635.57|13723.92|13635.92|13723.55|13635.55|9
1725823960000|2024-09-08 19:32:40|13723.42|13635.42|13723.23|13635.23|13723.42|13635.42|13723.22|13635.22|8
1725823970000|2024-09-08 19:32:50|13723.22|13635.22|13722.88|13634.88|13723.27|13635.27|13722.88|13634.88|7
1725823980000|2024-09-08 19:33:00|13722.87|13634.87|13722.69|13634.69|13722.93|13634.93|13722.66|13634.66|10
1725823990000|2024-09-08 19:33:10|13722.81|13634.81|13722.51|13634.51|13722.81|13634.81|13722.22|13634.22|6
1725824000000|2024-09-08 19:33:20|13722.52|13634.52|13721.42|13633.42|13722.52|13634.52|13721.42|13633.42|10
1725824010000|2024-09-08 19:33:30|13721.41|13633.41|13721.27|13633.27|13721.41|13633.41|13721.26|13633.26|4
1725824020000|2024-09-08 19:33:40|13721.25|13633.25|13720.58|13632.58|13721.25|13633.25|13720.48|13632.48|8
1725824030000|2024-09-08 19:33:50|13720.59|13632.59|13720.74|13632.74|13720.82|13632.82|13720.59|13632.59|4
1725824040000|2024-09-08 19:34:00|13720.6|13632.6|13720.89|13632.89|13720.89|13632.89|13720.6|13632.6|9
1725824050000|2024-09-08 19:34:10|13720.88|13632.88|13720.93|13632.93|13721.2|13633.2|13720.75|13632.75|9
1725824060000|2024-09-08 19:34:20|13720.94|13632.94|13721|13633|13721.01|13633.01|13720.9|13632.9|8
1725824070000|2024-09-08 19:34:30|13721.03|13633.03|13722.32|13634.32|13722.32|13634.32|13720.99|13632.99|8
1725824080000|2024-09-08 19:34:40|13722.28|13634.28|13722.24|13634.24|13722.28|13634.28|13722.17|13634.17|6
1725824090000|2024-09-08 19:34:50|13722.25|13634.25|13722.19|13634.19|13722.27|13634.27|13722.19|13634.19|3
1725824100000|2024-09-08 19:35:00|13722.22|13634.22|13723.3|13635.3|13723.53|13635.53|13722.22|13634.22|8
1725824110000|2024-09-08 19:35:10|13723.62|13635.62|13724.32|13636.32|13724.91|13636.91|13723.62|13635.62|9
1725824120000|2024-09-08 19:35:20|13724.17|13636.17|13725.95|13637.95|13725.95|13637.95|13724.16|13636.16|10
1725824130000|2024-09-08 19:35:30|13725.96|13637.96|13724.59|13636.59|13725.97|13637.97|13724.59|13636.59|8
1725824140000|2024-09-08 19:35:40|13724.56|13636.56|13723.79|13635.79|13724.56|13636.56|13723.78|13635.78|9
1725824150000|2024-09-08 19:35:50|13723.78|13635.78|13724.69|13636.69|13724.85|13636.85|13723.77|13635.77|9
1725824160000|2024-09-08 19:36:00|13724.71|13636.71|13725|13637|13725.01|13637.01|13724.44|13636.44|10
1725824170000|2024-09-08 19:36:10|13725.02|13637.02|13724.7|13636.7|13725.02|13637.02|13724.53|13636.53|9
1725824180000|2024-09-08 19:36:20|13724.52|13636.52|13724.16|13636.16|13724.52|13636.52|13724.16|13636.16|6
1725824190000|2024-09-08 19:36:30|13724.15|13636.15|13723.79|13635.79|13724.15|13636.15|13723.79|13635.79|5
1725824200000|2024-09-08 19:36:40|13723.78|13635.78|13723.18|13635.18|13723.78|13635.78|13723.18|13635.18|8
1725824210000|2024-09-08 19:36:50|13722.99|13634.99|13721.74|13633.74|13722.99|13634.99|13721.74|13633.74|9
1725824220000|2024-09-08 19:37:00|13721.53|13633.53|13721.19|13633.19|13721.53|13633.53|13721.19|13633.19|8
1725824230000|2024-09-08 19:37:10|13721.2|13633.2|13721.14|13633.14|13721.31|13633.31|13721.09|13633.09|7
1725824240000|2024-09-08 19:37:20|13721.17|13633.17|13721.01|13633.01|13721.17|13633.17|13721.01|13633.01|6
1725824250000|2024-09-08 19:37:30|13720.98|13632.98|13721.14|13633.14|13721.14|13633.14|13720.65|13632.65|10
1725824260000|2024-09-08 19:37:40|13721.04|13633.04|13722.41|13634.41|13722.41|13634.41|13720.97|13632.97|10
1725824270000|2024-09-08 19:37:50|13722.45|13634.45|13722.12|13634.12|13722.47|13634.47|13722.12|13634.12|7
1725824280000|2024-09-08 19:38:00|13722.11|13634.11|13722.07|13634.07|13722.16|13634.16|13722.01|13634.01|8
1725824290000|2024-09-08 19:38:10|13722.04|13634.04|13722.26|13634.26|13722.29|13634.29|13721.87|13633.87|9
1725824300000|2024-09-08 19:38:20|13722.3|13634.3|13721.92|13633.92|13722.34|13634.34|13721.92|13633.92|7
1725824310000|2024-09-08 19:38:30|13721.91|13633.91|13721.67|13633.67|13721.91|13633.91|13721.67|13633.67|7
1725824320000|2024-09-08 19:38:40|13721.23|13633.23|13720.1|13632.1|13721.23|13633.23|13720.1|13632.1|9
1725824330000|2024-09-08 19:38:50|13719.87|13631.87|13718.02|13630.02|13719.87|13631.87|13718.02|13630.02|9
1725824340000|2024-09-08 19:39:00|13717.62|13629.62|13715.64|13627.64|13717.62|13629.62|13715.64|13627.64|10
1725824350000|2024-09-08 19:39:10|13715.57|13627.57|13716.17|13628.17|13716.17|13628.17|13715.41|13627.41|9
1725824360000|2024-09-08 19:39:20|13716.13|13628.13|13716.42|13628.42|13716.42|13628.42|13716.13|13628.13|7
1725824370000|2024-09-08 19:39:30|13716.53|13628.53|13716.44|13628.44|13716.59|13628.59|13716.42|13628.42|9
1725824380000|2024-09-08 19:39:40|13716.31|13628.31|13716.68|13628.68|13716.68|13628.68|13716.09|13628.09|9
1725824390000|2024-09-08 19:39:50|13717.56|13629.56|13718.98|13630.98|13719.26|13631.26|13717.56|13629.56|9
1725824400000|2024-09-08 19:40:00|13719.13|13631.13|13717.51|13629.51|13719.31|13631.31|13717.51|13629.51|10
1725824410000|2024-09-08 19:40:10|13717.44|13629.44|13718.19|13630.19|13718.19|13630.19|13717.39|13629.39|8
1725824420000|2024-09-08 19:40:20|13718.22|13630.22|13716.89|13628.89|13718.49|13630.49|13716.89|13628.89|10
1725824430000|2024-09-08 19:40:30|13716.9|13628.9|13718.46|13630.46|13718.46|13630.46|13716.63|13628.63|10
1725824440000|2024-09-08 19:40:40|13718.7|13630.7|13719.49|13631.49|13719.58|13631.58|13718.7|13630.7|10
1725824450000|2024-09-08 19:40:50|13719.66|13631.66|13719.13|13631.13|13719.71|13631.71|13719.13|13631.13|10
1725824460000|2024-09-08 19:41:00|13718.73|13630.73|13719.01|13631.01|13719.01|13631.01|13717.68|13629.68|10
1725824470000|2024-09-08 19:41:10|13719.05|13631.05|13718.73|13630.73|13719.05|13631.05|13718.73|13630.73|10
1725824480000|2024-09-08 19:41:20|13718.52|13630.52|13718.12|13630.12|13718.54|13630.54|13718.12|13630.12|10
1725824490000|2024-09-08 19:41:30|13718.05|13630.05|13717.63|13629.63|13718.05|13630.05|13716.77|13628.77|10
1725824500000|2024-09-08 19:41:40|13717.72|13629.72|13718|13630|13718|13630|13717.72|13629.72|7
1725824510000|2024-09-08 19:41:50|13718.01|13630.01|13717.78|13629.78|13718.01|13630.01|13717.67|13629.67|8
1725824520000|2024-09-08 19:42:00|13717.79|13629.79|13719.01|13631.01|13719.01|13631.01|13717.79|13629.79|10
1725824530000|2024-09-08 19:42:10|13719.55|13631.55|13720.6|13632.6|13720.6|13632.6|13719.55|13631.55|10
1725824540000|2024-09-08 19:42:20|13720.65|13632.65|13721.72|13633.72|13721.72|13633.72|13720.38|13632.38|10
1725824550000|2024-09-08 19:42:30|13721.71|13633.71|13719.87|13631.87|13721.75|13633.75|13719.87|13631.87|8
1725824560000|2024-09-08 19:42:40|13719.77|13631.77|13719.47|13631.47|13719.77|13631.77|13719.45|13631.45|9
1725824570000|2024-09-08 19:42:50|13719.43|13631.43|13718.43|13630.43|13719.43|13631.43|13718.43|13630.43|8
1725824580000|2024-09-08 19:43:00|13718.28|13630.28|13719.18|13631.18|13719.23|13631.23|13718.2|13630.2|9
1725824590000|2024-09-08 19:43:10|13719.19|13631.19|13719.2|13631.2|13719.34|13631.34|13718.97|13630.97|8
1725824600000|2024-09-08 19:43:20|13719.23|13631.23|13719.77|13631.77|13719.77|13631.77|13719.23|13631.23|8
1725824610000|2024-09-08 19:43:30|13719.94|13631.94|13720.97|13632.97|13720.97|13632.97|13719.94|13631.94|9
1725824620000|2024-09-08 19:43:40|13720.99|13632.99|13720.5|13632.5|13721|13633|13720.5|13632.5|8
1725824630000|2024-09-08 19:43:50|13720.43|13632.43|13720.61|13632.61|13720.61|13632.61|13720.18|13632.18|8
1725824640000|2024-09-08 19:44:00|13720.63|13632.63|13720.63|13632.63|13720.71|13632.71|13720.56|13632.56|7
1725824650000|2024-09-08 19:44:10|13720.67|13632.67|13720.88|13632.88|13720.89|13632.89|13720.67|13632.67|6
1725824660000|2024-09-08 19:44:20|13721.13|13633.13|13721.07|13633.07|13721.34|13633.34|13721.07|13633.07|9
1725824670000|2024-09-08 19:44:30|13721.04|13633.04|13721.02|13633.02|13721.04|13633.04|13720.96|13632.96|7
1725824680000|2024-09-08 19:44:40|13721.01|13633.01|13721.26|13633.26|13721.27|13633.27|13721.01|13633.01|4
1725824690000|2024-09-08 19:44:50|13721.33|13633.33|13721.75|13633.75|13721.75|13633.75|13721.33|13633.33|8
1725824700000|2024-09-08 19:45:00|13721.9|13633.9|13723.06|13635.06|13723.18|13635.18|13721.9|13633.9|9
1725824710000|2024-09-08 19:45:10|13723.49|13635.49|13724.18|13636.18|13724.18|13636.18|13723.49|13635.49|10
1725824720000|2024-09-08 19:45:20|13724.21|13636.21|13724.79|13636.79|13724.79|13636.79|13723.93|13635.93|10
1725824730000|2024-09-08 19:45:30|13725.31|13637.31|13726.58|13638.58|13726.58|13638.58|13725.31|13637.31|9
1725824740000|2024-09-08 19:45:40|13726.65|13638.65|13726.4|13638.4|13726.89|13638.89|13726.4|13638.4|10
1725824750000|2024-09-08 19:45:50|13726.29|13638.29|13727.34|13639.34|13727.34|13639.34|13726.2|13638.2|9
1725824760000|2024-09-08 19:46:00|13727.35|13639.35|13727.74|13639.74|13727.74|13639.74|13727.35|13639.35|9
1725824770000|2024-09-08 19:46:10|13727.69|13639.69|13728.36|13640.36|13728.36|13640.36|13727.69|13639.69|8
1725824780000|2024-09-08 19:46:20|13728.38|13640.38|13728|13640|13728.38|13640.38|13727.89|13639.89|10
1725824790000|2024-09-08 19:46:30|13727.94|13639.94|13727.97|13639.97|13728.08|13640.08|13727.86|13639.86|10
1725824800000|2024-09-08 19:46:40|13727.83|13639.83|13727.61|13639.61|13727.83|13639.83|13727.57|13639.57|8
1725824810000|2024-09-08 19:46:50|13727.62|13639.62|13727.51|13639.51|13727.62|13639.62|13727.51|13639.51|6
1725824820000|2024-09-08 19:47:00|13727.46|13639.46|13727.49|13639.49|13727.53|13639.53|13727.43|13639.43|9
1725824830000|2024-09-08 19:47:10|13727.75|13639.75|13728.62|13640.62|13728.62|13640.62|13727.75|13639.75|10
1725824840000|2024-09-08 19:47:20|13728.67|13640.67|13728.98|13640.98|13728.98|13640.98|13728.67|13640.67|7
1725824850000|2024-09-08 19:47:30|13728.99|13640.99|13729.23|13641.23|13729.23|13641.23|13728.65|13640.65|6
1725824860000|2024-09-08 19:47:40|13729.77|13641.77|13731.04|13643.04|13731.04|13643.04|13729.77|13641.77|9
1725824870000|2024-09-08 19:47:50|13731.57|13643.57|13731.39|13643.39|13731.61|13643.61|13731.39|13643.39|7
1725824880000|2024-09-08 19:48:00|13731.36|13643.36|13731.37|13643.37|13731.45|13643.45|13731.36|13643.36|8
1725824890000|2024-09-08 19:48:10|13731.36|13643.36|13731.45|13643.45|13731.77|13643.77|13731.36|13643.36|7
1725824900000|2024-09-08 19:48:20|13731.32|13643.32|13731.29|13643.29|13731.32|13643.32|13731.25|13643.25|5
1725824910000|2024-09-08 19:48:30|13731.24|13643.24|13730.88|13642.88|13731.24|13643.24|13730.88|13642.88|5
1725824920000|2024-09-08 19:48:40|13730.8|13642.8|13730.7|13642.7|13730.82|13642.82|13730.7|13642.7|5
1725824930000|2024-09-08 19:48:50|13730.71|13642.71|13730.4|13642.4|13730.71|13642.71|13730.4|13642.4|6
1725824940000|2024-09-08 19:49:00|13730.43|13642.43|13730.44|13642.44|13730.6|13642.6|13730.42|13642.42|9
1725824950000|2024-09-08 19:49:10|13730.42|13642.42|13730.27|13642.27|13730.42|13642.42|13730.27|13642.27|6
1725824960000|2024-09-08 19:49:20|13730.39|13642.39|13730.03|13642.03|13730.39|13642.39|13729.27|13641.27|8
1725824970000|2024-09-08 19:49:30|13730.23|13642.23|13730.45|13642.45|13730.53|13642.53|13730.23|13642.23|7
1725824980000|2024-09-08 19:49:40|13730.44|13642.44|13730.25|13642.25|13730.44|13642.44|13730.15|13642.15|5
1725824990000|2024-09-08 19:49:50|13730.27|13642.27|13730.2|13642.2|13730.35|13642.35|13730.2|13642.2|9
1725825000000|2024-09-08 19:50:00|13730.37|13642.37|13731.81|13643.81|13731.96|13643.96|13730.28|13642.28|8
1725825010000|2024-09-08 19:50:10|13731.76|13643.76|13732.21|13644.21|13732.46|13644.46|13731.7|13643.7|9
1725825020000|2024-09-08 19:50:20|13732.14|13644.14|13731.48|13643.48|13732.14|13644.14|13731.48|13643.48|9
1725825030000|2024-09-08 19:50:30|13731.46|13643.46|13731.39|13643.39|13731.51|13643.51|13731.39|13643.39|6
1725825040000|2024-09-08 19:50:40|13731.41|13643.41|13731.43|13643.43|13731.44|13643.44|13731.25|13643.25|8
1725825050000|2024-09-08 19:50:50|13731.45|13643.45|13731.44|13643.44|13731.45|13643.45|13731.43|13643.43|3
1725825060000|2024-09-08 19:51:00|13731.42|13643.42|13734.16|13646.16|13734.16|13646.16|13731.42|13643.42|9
1725825070000|2024-09-08 19:51:10|13734.19|13646.19|13734.46|13646.46|13734.46|13646.46|13734.01|13646.01|10
1725825080000|2024-09-08 19:51:20|13734.48|13646.48|13735.83|13647.83|13735.94|13647.94|13734.48|13646.48|10
1725825090000|2024-09-08 19:51:30|13735.81|13647.81|13735.67|13647.67|13735.81|13647.81|13735.5|13647.5|7
1725825100000|2024-09-08 19:51:40|13735.8|13647.8|13735.98|13647.98|13735.98|13647.98|13735.8|13647.8|4
1725825110000|2024-09-08 19:51:50|13736|13648|13735.87|13647.87|13736|13648|13735.7|13647.7|9
1725825120000|2024-09-08 19:52:00|13735.88|13647.88|13735.74|13647.74|13736.17|13648.17|13735.54|13647.54|8
1725825130000|2024-09-08 19:52:10|13735.77|13647.77|13735.7|13647.7|13735.85|13647.85|13735.7|13647.7|7
1725825140000|2024-09-08 19:52:20|13736.01|13648.01|13736.14|13648.14|13736.14|13648.14|13736.01|13648.01|9
1725825150000|2024-09-08 19:52:30|13736.08|13648.08|13736.65|13648.65|13736.65|13648.65|13736.08|13648.08|4
1725825160000|2024-09-08 19:52:40|13736.57|13648.57|13736.19|13648.19|13736.57|13648.57|13736.19|13648.19|8
1725825170000|2024-09-08 19:52:50|13736.2|13648.2|13735.35|13647.35|13736.2|13648.2|13735.35|13647.35|5
1725825180000|2024-09-08 19:53:00|13735.06|13647.06|13734.57|13646.57|13735.09|13647.09|13734.57|13646.57|10
1725825190000|2024-09-08 19:53:10|13734.75|13646.75|13734.11|13646.11|13734.79|13646.79|13734.11|13646.11|10
1725825200000|2024-09-08 19:53:20|13734.27|13646.27|13733.67|13645.67|13734.27|13646.27|13733.67|13645.67|10
1725825210000|2024-09-08 19:53:30|13733.68|13645.68|13731.66|13643.66|13733.68|13645.68|13731.66|13643.66|8
1725825220000|2024-09-08 19:53:40|13731.36|13643.36|13737.13|13649.13|13737.17|13649.17|13730.69|13642.69|9
1725825230000|2024-09-08 19:53:50|13737.14|13649.14|13737.15|13649.15|13737.15|13649.15|13737.07|13649.07|8
1725825240000|2024-09-08 19:54:00|13737.14|13649.14|13737.15|13649.15|13737.4|13649.4|13737.14|13649.14|9
1725825250000|2024-09-08 19:54:10|13737.03|13649.03|13735.84|13647.84|13737.03|13649.03|13735.84|13647.84|7
1725825260000|2024-09-08 19:54:20|13735.83|13647.83|13733.82|13645.82|13735.83|13647.83|13733.14|13645.14|9
1725825270000|2024-09-08 19:54:30|13734.2|13646.2|13734.41|13646.41|13734.57|13646.57|13734.2|13646.2|9
1725825280000|2024-09-08 19:54:40|13734.37|13646.37|13734.21|13646.21|13734.37|13646.37|13734.14|13646.14|8
1725825290000|2024-09-08 19:54:50|13734.2|13646.2|13737.18|13649.18|13737.18|13649.18|13733.93|13645.93|3
1725825300000|2024-09-08 19:55:00|13737.08|13649.08|13733.23|13645.23|13737.08|13649.08|13733.21|13645.21|9
1725825310000|2024-09-08 19:55:10|13733.19|13645.19|13732.63|13644.63|13733.19|13645.19|13732.63|13644.63|7
1725825320000|2024-09-08 19:55:20|13732.52|13644.52|13732.74|13644.74|13732.74|13644.74|13732.49|13644.49|10
1725825330000|2024-09-08 19:55:30|13732.77|13644.77|13732.64|13644.64|13732.77|13644.77|13732.63|13644.63|8
1725825340000|2024-09-08 19:55:40|13732.65|13644.65|13732.84|13644.84|13732.86|13644.86|13732.63|13644.63|9
1725825350000|2024-09-08 19:55:50|13732.69|13644.69|13732.29|13644.29|13732.78|13644.78|13732.29|13644.29|10
1725825360000|2024-09-08 19:56:00|13732.06|13644.06|13731.93|13643.93|13732.06|13644.06|13731.48|13643.48|10
1725825370000|2024-09-08 19:56:10|13732.25|13644.25|13731.74|13643.74|13732.42|13644.42|13731.69|13643.69|9
1725825380000|2024-09-08 19:56:20|13731.68|13643.68|13731.21|13643.21|13731.68|13643.68|13731.21|13643.21|5
1725825390000|2024-09-08 19:56:30|13731.2|13643.2|13730.87|13642.87|13731.21|13643.21|13730.84|13642.84|8
1725825400000|2024-09-08 19:56:40|13730.86|13642.86|13730.56|13642.56|13730.89|13642.89|13730.56|13642.56|10
1725825410000|2024-09-08 19:56:50|13730.54|13642.54|13729.62|13641.62|13730.55|13642.55|13729.62|13641.62|9
1725825420000|2024-09-08 19:57:00|13729.66|13641.66|13729.04|13641.04|13729.66|13641.66|13729.04|13641.04|8
1725825430000|2024-09-08 19:57:10|13728.97|13640.97|13728.62|13640.62|13729.02|13641.02|13728.62|13640.62|10
1725825440000|2024-09-08 19:57:20|13728.6|13640.6|13729.11|13641.11|13729.11|13641.11|13728.6|13640.6|6
1725825450000|2024-09-08 19:57:30|13729.06|13641.06|13727.39|13639.39|13729.14|13641.14|13727.39|13639.39|9
1725825460000|2024-09-08 19:57:40|13727.41|13639.41|13727.09|13639.09|13727.41|13639.41|13726.63|13638.63|10
1725825470000|2024-09-08 19:57:50|13726.98|13638.98|13726.95|13638.95|13727.02|13639.02|13726.91|13638.91|5
1725825480000|2024-09-08 19:58:00|13726.94|13638.94|13726.95|13638.95|13726.96|13638.96|13726.82|13638.82|6
1725825490000|2024-09-08 19:58:10|13726.7|13638.7|13726.52|13638.52|13726.7|13638.7|13726.52|13638.52|9
1725825500000|2024-09-08 19:58:20|13726.57|13638.57|13726.5|13638.5|13726.57|13638.57|13726.48|13638.48|5
1725825510000|2024-09-08 19:58:30|13726.57|13638.57|13726.54|13638.54|13726.58|13638.58|13726.44|13638.44|9
1725825520000|2024-09-08 19:58:40|13726.55|13638.55|13719.02|13631.02|13726.55|13638.55|13718.86|13630.86|10
1725825530000|2024-09-08 19:58:50|13719.24|13631.24|13719.22|13631.22|13719.65|13631.65|13719.14|13631.14|9
1725825540000|2024-09-08 19:59:00|13719.17|13631.17|13719.57|13631.57|13719.57|13631.57|13718.94|13630.94|7
1725825550000|2024-09-08 19:59:10|13719.53|13631.53|13721.16|13633.16|13721.16|13633.16|13719.48|13631.48|8
1725825560000|2024-09-08 19:59:20|13721.36|13633.36|13721.19|13633.19|13721.59|13633.59|13721.16|13633.16|10
1725825570000|2024-09-08 19:59:30|13721.15|13633.15|13720.54|13632.54|13721.15|13633.15|13720.48|13632.48|10
1725825580000|2024-09-08 19:59:40|13720.6|13632.6|13720.61|13632.61|13720.69|13632.69|13720.6|13632.6|8
1725825590000|2024-09-08 19:59:50|13720.6|13632.6|13720.3|13632.3|13720.61|13632.61|13720.29|13632.29|6
1725825600000|2024-09-08 20:00:00|13720.33|13632.33|13721.49|13633.49|13721.62|13633.62|13720.3|13632.3|10
1725825610000|2024-09-08 20:00:10|13722.02|13634.02|13723.76|13635.76|13723.76|13635.76|13722.02|13634.02|9
1725825620000|2024-09-08 20:00:20|13723.48|13635.48|13722.54|13634.54|13723.48|13635.48|13722.42|13634.42|9
1725825630000|2024-09-08 20:00:30|13722.4|13634.4|13721.89|13633.89|13722.55|13634.55|13721.89|13633.89|9
1725825640000|2024-09-08 20:00:40|13721.9|13633.9|13722.54|13634.54|13722.54|13634.54|13721.9|13633.9|9
1725825650000|2024-09-08 20:00:50|13722.63|13634.63|13721.05|13633.05|13722.63|13634.63|13721.05|13633.05|9
1725825660000|2024-09-08 20:01:00|13721.14|13633.14|13721.96|13633.96|13721.96|13633.96|13721.14|13633.14|8
1725825670000|2024-09-08 20:01:10|13722.03|13634.03|13721.54|13633.54|13722.03|13634.03|13721.52|13633.52|10
1725825680000|2024-09-08 20:01:20|13721.52|13633.52|13719.09|13631.09|13721.76|13633.76|13719|13631|10
1725825690000|2024-09-08 20:01:30|13718.91|13630.91|13718.72|13630.72|13718.91|13630.91|13718.72|13630.72|7
1725825700000|2024-09-08 20:01:40|13717.94|13629.94|13717.29|13629.29|13717.94|13629.94|13717.29|13629.29|8
1725825710000|2024-09-08 20:01:50|13717.2|13629.2|13717.33|13629.33|13717.33|13629.33|13716.92|13628.92|10
1725825720000|2024-09-08 20:02:00|13717.51|13629.51|13716.71|13628.71|13717.56|13629.56|13716.71|13628.71|10
1725825730000|2024-09-08 20:02:10|13716.27|13628.27|13715.36|13627.36|13716.27|13628.27|13715.35|13627.35|10
1725825740000|2024-09-08 20:02:20|13715.22|13627.22|13713.88|13625.88|13715.22|13627.22|13713.88|13625.88|9
1725825750000|2024-09-08 20:02:30|13713.59|13625.59|13711.92|13623.92|13713.59|13625.59|13711.45|13623.45|10
1725825760000|2024-09-08 20:02:40|13711.89|13623.89|13710.16|13622.16|13711.89|13623.89|13710.16|13622.16|10
1725825770000|2024-09-08 20:02:50|13709.67|13621.67|13708.91|13620.91|13709.67|13621.67|13708.91|13620.91|9
1725825780000|2024-09-08 20:03:00|13708.9|13620.9|13708.83|13620.83|13709.15|13621.15|13708.8|13620.8|10
1725825790000|2024-09-08 20:03:10|13708.75|13620.75|13708.42|13620.42|13708.81|13620.81|13708.24|13620.24|10
1725825800000|2024-09-08 20:03:20|13708.49|13620.49|13708.99|13620.99|13709.03|13621.03|13708.49|13620.49|9
1725825810000|2024-09-08 20:03:30|13709|13621|13708.89|13620.89|13709.12|13621.12|13708.89|13620.89|9
1725825820000|2024-09-08 20:03:40|13708.88|13620.88|13709.76|13621.76|13709.76|13621.76|13708.37|13620.37|9
1725825830000|2024-09-08 20:03:50|13709.71|13621.71|13713.49|13625.49|13713.49|13625.49|13709.71|13621.71|9
1725825840000|2024-09-08 20:04:00|13713.65|13625.65|13713.49|13625.49|13713.76|13625.76|13713.46|13625.46|9
1725825850000|2024-09-08 20:04:10|13713.02|13625.02|13711.32|13623.32|13713.02|13625.02|13711.32|13623.32|10
1725825860000|2024-09-08 20:04:20|13711.36|13623.36|13710.92|13622.92|13711.39|13623.39|13710.92|13622.92|9
1725825870000|2024-09-08 20:04:30|13710.9|13622.9|13710.5|13622.5|13710.93|13622.93|13710.5|13622.5|7
1725825880000|2024-09-08 20:04:40|13710.49|13622.49|13710.45|13622.45|13710.49|13622.49|13710.45|13622.45|7
1725825890000|2024-09-08 20:04:50|13710.33|13622.33|13709.95|13621.95|13710.33|13622.33|13709.95|13621.95|8
1725825900000|2024-09-08 20:05:00|13709.85|13621.85|13709.03|13621.03|13709.85|13621.85|13709.03|13621.03|10
1725825910000|2024-09-08 20:05:10|13709.09|13621.09|13709.38|13621.38|13709.38|13621.38|13709.09|13621.09|8
1725825920000|2024-09-08 20:05:20|13709.4|13621.4|13708.96|13620.96|13709.4|13621.4|13708.75|13620.75|9
1725825930000|2024-09-08 20:05:30|13709|13621|13709.45|13621.45|13709.47|13621.47|13709|13621|7
1725825940000|2024-09-08 20:05:40|13709.38|13621.38|13709.41|13621.41|13709.47|13621.47|13709.34|13621.34|9
1725825950000|2024-09-08 20:05:50|13710.08|13622.08|13709.97|13621.97|13710.08|13622.08|13709.82|13621.82|9
1725825960000|2024-09-08 20:06:00|13710.04|13622.04|13709.72|13621.72|13710.16|13622.16|13709.72|13621.72|10
1725825970000|2024-09-08 20:06:10|13709.7|13621.7|13710.04|13622.04|13710.08|13622.08|13709.7|13621.7|7
1725825980000|2024-09-08 20:06:20|13709.95|13621.95|13709.63|13621.63|13710.01|13622.01|13709.63|13621.63|9
1725825990000|2024-09-08 20:06:30|13709.7|13621.7|13709.85|13621.85|13709.85|13621.85|13709.4|13621.4|7
1725826000000|2024-09-08 20:06:40|13709.43|13621.43|13709.48|13621.48|13709.48|13621.48|13709.23|13621.23|9
1725826010000|2024-09-08 20:06:50|13709.62|13621.62|13709.52|13621.52|13709.64|13621.64|13709.36|13621.36|8
1725826020000|2024-09-08 20:07:00|13709.56|13621.56|13709.98|13621.98|13709.98|13621.98|13709.56|13621.56|10
1725826030000|2024-09-08 20:07:10|13709.16|13621.16|13709.21|13621.21|13709.21|13621.21|13708.47|13620.47|9
1725826040000|2024-09-08 20:07:20|13709.34|13621.34|13709.67|13621.67|13709.67|13621.67|13709.34|13621.34|5
1725826050000|2024-09-08 20:07:30|13709.92|13621.92|13710.67|13622.67|13710.67|13622.67|13709.92|13621.92|9
1725826060000|2024-09-08 20:07:40|13711.81|13623.81|13713.49|13625.49|13713.49|13625.49|13711.81|13623.81|9
1725826070000|2024-09-08 20:07:50|13713.52|13625.52|13713.87|13625.87|13713.94|13625.94|13713.52|13625.52|10
1725826080000|2024-09-08 20:08:00|13713.71|13625.71|13714.03|13626.03|13714.03|13626.03|13713.71|13625.71|8
1725826090000|2024-09-08 20:08:10|13714.07|13626.07|13713.65|13625.65|13714.18|13626.18|13713.65|13625.65|10
1725826100000|2024-09-08 20:08:20|13713.6|13625.6|13713.49|13625.49|13713.6|13625.6|13713.49|13625.49|6
1725826110000|2024-09-08 20:08:30|13713.47|13625.47|13714.18|13626.18|13714.18|13626.18|13713.43|13625.43|9
1725826120000|2024-09-08 20:08:40|13714.25|13626.25|13714.67|13626.67|13714.67|13626.67|13714.25|13626.25|10
1725826130000|2024-09-08 20:08:50|13714.73|13626.73|13715|13627|13715|13627|13714.57|13626.57|6
1725826140000|2024-09-08 20:09:00|13714.97|13626.97|13715.23|13627.23|13715.23|13627.23|13714.96|13626.96|9
1725826150000|2024-09-08 20:09:10|13715.16|13627.16|13715.44|13627.44|13715.66|13627.66|13714.87|13626.87|9
1725826160000|2024-09-08 20:09:20|13715.46|13627.46|13715.97|13627.97|13715.97|13627.97|13715.43|13627.43|9
1725826170000|2024-09-08 20:09:30|13716.01|13628.01|13717.91|13629.91|13717.91|13629.91|13716.01|13628.01|10
1725826180000|2024-09-08 20:09:40|13717.86|13629.86|13717.77|13629.77|13717.89|13629.89|13717.75|13629.75|7
1725826190000|2024-09-08 20:09:50|13717.79|13629.79|13717.72|13629.72|13718.48|13630.48|13717.72|13629.72|9
1725826200000|2024-09-08 20:10:00|13717.56|13629.56|13715.89|13627.89|13717.56|13629.56|13715.89|13627.89|10
1725826210000|2024-09-08 20:10:10|13715.64|13627.64|13715.66|13627.66|13715.66|13627.66|13715.58|13627.58|8
1725826220000|2024-09-08 20:10:20|13715.65|13627.65|13715.95|13627.95|13715.95|13627.95|13715.61|13627.61|9
1725826230000|2024-09-08 20:10:30|13715.96|13627.96|13716.18|13628.18|13716.18|13628.18|13715.93|13627.93|7
1725826240000|2024-09-08 20:10:40|13716.22|13628.22|13716.26|13628.26|13716.26|13628.26|13716.18|13628.18|7
1725826250000|2024-09-08 20:10:50|13716.44|13628.44|13716.56|13628.56|13716.57|13628.57|13716.44|13628.44|7
1725826260000|2024-09-08 20:11:00|13716.39|13628.39|13717.08|13629.08|13717.08|13629.08|13716.19|13628.19|10
1725826270000|2024-09-08 20:11:10|13717.16|13629.16|13717.57|13629.57|13717.57|13629.57|13717.16|13629.16|7
1725826280000|2024-09-08 20:11:20|13717.84|13629.84|13719.71|13631.71|13719.71|13631.71|13717.84|13629.84|10
1725826290000|2024-09-08 20:11:30|13719.68|13631.68|13720.08|13632.08|13720.09|13632.09|13719.66|13631.66|8
1725826300000|2024-09-08 20:11:40|13720.11|13632.11|13720.91|13632.91|13720.91|13632.91|13720.11|13632.11|10
1725826310000|2024-09-08 20:11:50|13720.92|13632.92|13721|13633|13721.1|13633.1|13720.92|13632.92|7
1725826320000|2024-09-08 20:12:00|13721.02|13633.02|13720.97|13632.97|13721.07|13633.07|13720.97|13632.97|7
1725826330000|2024-09-08 20:12:10|13720.98|13632.98|13719.18|13631.18|13721.07|13633.07|13719.18|13631.18|10
1725826340000|2024-09-08 20:12:20|13718.72|13630.72|13718.51|13630.51|13718.96|13630.96|13718.3|13630.3|10
1725826350000|2024-09-08 20:12:30|13718.47|13630.47|13729.93|13641.93|13729.93|13641.93|13718.45|13630.45|10
1725826360000|2024-09-08 20:12:40|13729.94|13641.94|13731.86|13643.86|13731.86|13643.86|13729.94|13641.94|8
1725826370000|2024-09-08 20:12:50|13731.89|13643.89|13732.78|13644.78|13732.78|13644.78|13731.62|13643.62|9
1725826380000|2024-09-08 20:13:00|13732.83|13644.83|13733.32|13645.32|13733.34|13645.34|13732.78|13644.78|9
1725826390000|2024-09-08 20:13:10|13733.27|13645.27|13734.36|13646.36|13734.36|13646.36|13733.2|13645.2|9
1725826400000|2024-09-08 20:13:20|13734.5|13646.5|13734.71|13646.71|13734.87|13646.87|13734.5|13646.5|9
1725826410000|2024-09-08 20:13:30|13734.87|13646.87|13735.21|13647.21|13735.21|13647.21|13734.87|13646.87|10
1725826420000|2024-09-08 20:13:40|13735.24|13647.24|13735.11|13647.11|13735.24|13647.24|13734.99|13646.99|10
1725826430000|2024-09-08 20:13:50|13735.05|13647.05|13735.24|13647.24|13735.24|13647.24|13734.91|13646.91|10
1725826440000|2024-09-08 20:14:00|13735.26|13647.26|13735.2|13647.2|13735.49|13647.49|13735.03|13647.03|9
1725826450000|2024-09-08 20:14:10|13735.19|13647.19|13735.8|13647.8|13735.8|13647.8|13734.65|13646.65|10
1725826460000|2024-09-08 20:14:20|13735.83|13647.83|13733.92|13645.92|13735.83|13647.83|13733.92|13645.92|10
1725826470000|2024-09-08 20:14:30|13733.89|13645.89|13734.15|13646.15|13734.31|13646.31|13733.87|13645.87|10
1725826480000|2024-09-08 20:14:40|13734.6|13646.6|13735.22|13647.22|13735.22|13647.22|13734.58|13646.58|10
1725826490000|2024-09-08 20:14:50|13735.38|13647.38|13735.45|13647.45|13735.46|13647.46|13735.08|13647.08|10
1725826500000|2024-09-08 20:15:00|13735.07|13647.07|13735.39|13647.39|13735.39|13647.39|13735.01|13647.01|10
1725826510000|2024-09-08 20:15:10|13735.25|13647.25|13735.73|13647.73|13735.76|13647.76|13735.15|13647.15|8
1725826520000|2024-09-08 20:15:20|13735.67|13647.67|13736.08|13648.08|13736.32|13648.32|13735.67|13647.67|10
1725826530000|2024-09-08 20:15:30|13736.11|13648.11|13736.42|13648.42|13736.58|13648.58|13736|13648|10
1725826540000|2024-09-08 20:15:40|13736.41|13648.41|13737.02|13649.02|13737.02|13649.02|13736.39|13648.39|10
1725826550000|2024-09-08 20:15:50|13737.15|13649.15|13736.79|13648.79|13737.15|13649.15|13736.66|13648.66|10
1725826560000|2024-09-08 20:16:00|13736.83|13648.83|13736.05|13648.05|13736.83|13648.83|13735.99|13647.99|10
1725826570000|2024-09-08 20:16:10|13736.08|13648.08|13731.58|13643.58|13736.26|13648.26|13731.58|13643.58|10
1725826580000|2024-09-08 20:16:20|13731.46|13643.46|13729.44|13641.44|13731.46|13643.46|13729.44|13641.44|10
1725826590000|2024-09-08 20:16:30|13729.33|13641.33|13728.44|13640.44|13729.33|13641.33|13728.44|13640.44|6
1725826600000|2024-09-08 20:16:40|13728.46|13640.46|13727.13|13639.13|13728.46|13640.46|13727.13|13639.13|9
1725826610000|2024-09-08 20:16:50|13727.02|13639.02|13726.34|13638.34|13727.02|13639.02|13726.32|13638.32|8
1725826620000|2024-09-08 20:17:00|13726.33|13638.33|13726.82|13638.82|13726.82|13638.82|13726.28|13638.28|9
1725826630000|2024-09-08 20:17:10|13726.84|13638.84|13726.33|13638.33|13726.84|13638.84|13726.33|13638.33|8
1725826640000|2024-09-08 20:17:20|13726.35|13638.35|13726.46|13638.46|13726.73|13638.73|13726.35|13638.35|10
1725826650000|2024-09-08 20:17:30|13727.03|13639.03|13726.37|13638.37|13727.03|13639.03|13726.37|13638.37|9
1725826660000|2024-09-08 20:17:40|13719.38|13631.38|13719.32|13631.32|13719.41|13631.41|13719.27|13631.27|7
1725826670000|2024-09-08 20:17:50|13719.33|13631.33|13718.78|13630.78|13719.33|13631.33|13718.78|13630.78|9
1725826680000|2024-09-08 20:18:00|13718.52|13630.52|13718.92|13630.92|13719.02|13631.02|13718.41|13630.41|7
1725826690000|2024-09-08 20:18:10|13718.91|13630.91|13719.5|13631.5|13719.5|13631.5|13718.91|13630.91|6
1725826700000|2024-09-08 20:18:20|13719.75|13631.75|13720.35|13632.35|13720.37|13632.37|13719.75|13631.75|9
1725826710000|2024-09-08 20:18:30|13720.4|13632.4|13721.12|13633.12|13721.12|13633.12|13720.4|13632.4|10
1725826720000|2024-09-08 20:18:40|13721.14|13633.14|13721.54|13633.54|13721.64|13633.64|13721.14|13633.14|10
1725826730000|2024-09-08 20:18:50|13721.49|13633.49|13720.76|13632.76|13721.49|13633.49|13720.76|13632.76|8
1725826740000|2024-09-08 20:19:00|13720.75|13632.75|13720.67|13632.67|13720.83|13632.83|13720.64|13632.64|7
1725826750000|2024-09-08 20:19:10|13720.68|13632.68|13721.42|13633.42|13721.73|13633.73|13720.68|13632.68|7
1725826760000|2024-09-08 20:19:20|13721.43|13633.43|13721.4|13633.4|13721.43|13633.43|13721.33|13633.33|8
1725826770000|2024-09-08 20:19:30|13721.57|13633.57|13721.08|13633.08|13721.83|13633.83|13721.05|13633.05|7
1725826780000|2024-09-08 20:19:40|13721.06|13633.06|13720.55|13632.55|13721.09|13633.09|13720.55|13632.55|9
1725826790000|2024-09-08 20:19:50|13720.54|13632.54|13719.42|13631.42|13720.55|13632.55|13719.42|13631.42|8
1725826800000|2024-09-08 20:20:00|13719.44|13631.44|13718.8|13630.8|13719.44|13631.44|13718.8|13630.8|8
1725826810000|2024-09-08 20:20:10|13718.89|13630.89|13718.51|13630.51|13718.89|13630.89|13718.5|13630.5|7
1725826820000|2024-09-08 20:20:20|13718.52|13630.52|13718.13|13630.13|13718.77|13630.77|13718.13|13630.13|9
1725826830000|2024-09-08 20:20:30|13718.03|13630.03|13719.49|13631.49|13719.58|13631.58|13718.03|13630.03|10
1725826840000|2024-09-08 20:20:40|13719.36|13631.36|13718.59|13630.59|13719.45|13631.45|13718.59|13630.59|10
1725826850000|2024-09-08 20:20:50|13718.55|13630.55|13718.6|13630.6|13718.68|13630.68|13718.51|13630.51|7
1725826860000|2024-09-08 20:21:00|13718.61|13630.61|13718.58|13630.58|13718.65|13630.65|13718.53|13630.53|6
1725826870000|2024-09-08 20:21:10|13718.8|13630.8|13719.33|13631.33|13719.57|13631.57|13718.78|13630.78|9
1725826880000|2024-09-08 20:21:20|13719.35|13631.35|13720.1|13632.1|13720.28|13632.28|13719.33|13631.33|10
1725826890000|2024-09-08 20:21:30|13720.25|13632.25|13720.75|13632.75|13721.24|13633.24|13720.25|13632.25|8
1725826900000|2024-09-08 20:21:40|13720.88|13632.88|13722.72|13634.72|13722.72|13634.72|13720.88|13632.88|10
1725826910000|2024-09-08 20:21:50|13722.79|13634.79|13722.66|13634.66|13722.83|13634.83|13722.62|13634.62|9
1725826920000|2024-09-08 20:22:00|13722.68|13634.68|13721.84|13633.84|13722.76|13634.76|13721.84|13633.84|9
1725826930000|2024-09-08 20:22:10|13721.76|13633.76|13721.43|13633.43|13721.76|13633.76|13721.43|13633.43|10
1725826940000|2024-09-08 20:22:20|13721.42|13633.42|13721.19|13633.19|13721.42|13633.42|13720.88|13632.88|9
1725826950000|2024-09-08 20:22:30|13721|13633|13720.91|13632.91|13721.11|13633.11|13720.84|13632.84|9
1725826960000|2024-09-08 20:22:40|13720.94|13632.94|13720.92|13632.92|13720.94|13632.94|13720.68|13632.68|7
1725826970000|2024-09-08 20:22:50|13720.95|13632.95|13721.12|13633.12|13721.22|13633.22|13720.95|13632.95|10
1725826980000|2024-09-08 20:23:00|13721.14|13633.14|13720.89|13632.89|13721.17|13633.17|13720.89|13632.89|9
1725826990000|2024-09-08 20:23:10|13720.9|13632.9|13721.06|13633.06|13721.06|13633.06|13720.83|13632.83|7
1725827000000|2024-09-08 20:23:20|13721.08|13633.08|13721.13|13633.13|13721.13|13633.13|13721.07|13633.07|8
1725827010000|2024-09-08 20:23:30|13720.99|13632.99|13719.95|13631.95|13721.08|13633.08|13719.95|13631.95|10
1725827020000|2024-09-08 20:23:40|13719.92|13631.92|13719.86|13631.86|13719.92|13631.92|13719.75|13631.75|8
1725827030000|2024-09-08 20:23:50|13719.84|13631.84|13719.78|13631.78|13719.86|13631.86|13719.77|13631.77|8
1725827040000|2024-09-08 20:24:00|13719.77|13631.77|13717.18|13629.18|13719.77|13631.77|13717.18|13629.18|8
1725827050000|2024-09-08 20:24:10|13715.69|13627.69|13708.36|13620.36|13715.69|13627.69|13708.36|13620.36|10
1725827060000|2024-09-08 20:24:20|13706.6|13618.6|13703.01|13615.01|13706.6|13618.6|13702.96|13614.96|9
1725827070000|2024-09-08 20:24:30|13703.13|13615.13|13702.44|13614.44|13703.31|13615.31|13702.44|13614.44|8
1725827080000|2024-09-08 20:24:40|13702.48|13614.48|13702.23|13614.23|13702.48|13614.48|13702.23|13614.23|10
1725827090000|2024-09-08 20:24:50|13702.22|13614.22|13702.37|13614.37|13702.37|13614.37|13702.2|13614.2|3
1725827100000|2024-09-08 20:25:00|13702.08|13614.08|13702.75|13614.75|13702.75|13614.75|13702.08|13614.08|10
1725827110000|2024-09-08 20:25:10|13702.74|13614.74|13703.4|13615.4|13703.4|13615.4|13702.57|13614.57|9
1725827120000|2024-09-08 20:25:20|13703.41|13615.41|13702.62|13614.62|13703.72|13615.72|13702.09|13614.09|9
1725827130000|2024-09-08 20:25:30|13702.84|13614.84|13703.44|13615.44|13703.45|13615.45|13702.84|13614.84|8
1725827140000|2024-09-08 20:25:40|13703.23|13615.23|13703.21|13615.21|13703.44|13615.44|13703.21|13615.21|7
1725827150000|2024-09-08 20:25:50|13703.38|13615.38|13704.21|13616.21|13704.21|13616.21|13703.25|13615.25|9
1725827160000|2024-09-08 20:26:00|13704.22|13616.22|13705.14|13617.14|13705.14|13617.14|13703.71|13615.71|9
1725827170000|2024-09-08 20:26:10|13705.18|13617.18|13705.87|13617.87|13705.87|13617.87|13705.18|13617.18|8
1725827180000|2024-09-08 20:26:20|13705.81|13617.81|13706.19|13618.19|13706.2|13618.2|13705.81|13617.81|7
1725827190000|2024-09-08 20:26:30|13706.2|13618.2|13708.27|13620.27|13708.27|13620.27|13706.2|13618.2|10
1725827200000|2024-09-08 20:26:40|13708.33|13620.33|13708.19|13620.19|13708.46|13620.46|13708.19|13620.19|7
1725827210000|2024-09-08 20:26:50|13708.32|13620.32|13708.31|13620.31|13708.32|13620.32|13708.08|13620.08|6
1725827220000|2024-09-08 20:27:00|13708.2|13620.2|13709.13|13621.13|13709.13|13621.13|13708.2|13620.2|9
1725827230000|2024-09-08 20:27:10|13709.17|13621.17|13709.54|13621.54|13709.54|13621.54|13709.17|13621.17|8
1725827240000|2024-09-08 20:27:20|13709.64|13621.64|13710.91|13622.91|13710.91|13622.91|13709.64|13621.64|10
1725827250000|2024-09-08 20:27:30|13710.92|13622.92|13711.84|13623.84|13711.84|13623.84|13710.87|13622.87|8
1725827260000|2024-09-08 20:27:40|13711.79|13623.79|13712.15|13624.15|13712.16|13624.16|13711.78|13623.78|9
1725827270000|2024-09-08 20:27:50|13712.09|13624.09|13711.37|13623.37|13712.36|13624.36|13711.37|13623.37|10
1725827280000|2024-09-08 20:28:00|13710.99|13622.99|13710.48|13622.48|13710.99|13622.99|13710.48|13622.48|9
1725827290000|2024-09-08 20:28:10|13713.98|13625.98|13713.43|13625.43|13714.13|13626.13|13713.43|13625.43|8
1725827300000|2024-09-08 20:28:20|13713.52|13625.52|13713.34|13625.34|13713.52|13625.52|13713.15|13625.15|6
1725827310000|2024-09-08 20:28:30|13713.33|13625.33|13713.29|13625.29|13713.34|13625.34|13713.19|13625.19|5
1725827320000|2024-09-08 20:28:40|13713.28|13625.28|13713.4|13625.4|13713.4|13625.4|13713.26|13625.26|5
1725827330000|2024-09-08 20:28:50|13712.92|13624.92|13712.27|13624.27|13712.92|13624.92|13712.16|13624.16|10
1725827340000|2024-09-08 20:29:00|13712.06|13624.06|13711.88|13623.88|13712.22|13624.22|13711.88|13623.88|7
1725827350000|2024-09-08 20:29:10|13712|13624|13711.36|13623.36|13712.18|13624.18|13711.36|13623.36|10
1725827360000|2024-09-08 20:29:20|13711.35|13623.35|13711.1|13623.1|13711.35|13623.35|13710.93|13622.93|10
1725827370000|2024-09-08 20:29:30|13711.07|13623.07|13710.39|13622.39|13711.07|13623.07|13710.39|13622.39|9
1725827380000|2024-09-08 20:29:40|13710.37|13622.37|13710.25|13622.25|13710.37|13622.37|13710.25|13622.25|7
1725827390000|2024-09-08 20:29:50|13710.22|13622.22|13710.48|13622.48|13710.48|13622.48|13710.22|13622.22|8
1725827400000|2024-09-08 20:30:00|13710.31|13622.31|13708.27|13620.27|13710.31|13622.31|13708.27|13620.27|9
1725827410000|2024-09-08 20:30:10|13707.79|13619.79|13708.02|13620.02|13708.02|13620.02|13707.37|13619.37|9
1725827420000|2024-09-08 20:30:20|13708|13620|13708.24|13620.24|13708.24|13620.24|13707.8|13619.8|9
1725827430000|2024-09-08 20:30:30|13708.54|13620.54|13708.83|13620.83|13708.83|13620.83|13708.47|13620.47|9
1725827440000|2024-09-08 20:30:40|13709.28|13621.28|13711.04|13623.04|13711.04|13623.04|13709.28|13621.28|7
1725827450000|2024-09-08 20:30:50|13711.48|13623.48|13712.01|13624.01|13712.1|13624.1|13711.48|13623.48|10
1725827460000|2024-09-08 20:31:00|13712.13|13624.13|13711.58|13623.58|13712.13|13624.13|13711.44|13623.44|9
1725827470000|2024-09-08 20:31:10|13711.59|13623.59|13712.56|13624.56|13712.56|13624.56|13711.54|13623.54|8
1725827480000|2024-09-08 20:31:20|13712.69|13624.69|13712.78|13624.78|13712.88|13624.88|13712.34|13624.34|10
1725827490000|2024-09-08 20:31:30|13712.97|13624.97|13712.7|13624.7|13713.12|13625.12|13712.7|13624.7|9
1725827500000|2024-09-08 20:31:40|13712.38|13624.38|13711.38|13623.38|13712.38|13624.38|13711.21|13623.21|8
1725827510000|2024-09-08 20:31:50|13711.27|13623.27|13711.27|13623.27|13711.38|13623.38|13711.26|13623.26|6
1725827520000|2024-09-08 20:32:00|13711.28|13623.28|13710.98|13622.98|13711.28|13623.28|13710.86|13622.86|8
1725827530000|2024-09-08 20:32:10|13711|13623|13711.19|13623.19|13711.4|13623.4|13710.82|13622.82|10
1725827540000|2024-09-08 20:32:20|13711.1|13623.1|13711.23|13623.23|13711.24|13623.24|13711.05|13623.05|9
1725827550000|2024-09-08 20:32:30|13711.22|13623.22|13711.32|13623.32|13711.34|13623.34|13711.17|13623.17|9
1725827560000|2024-09-08 20:32:40|13711.31|13623.31|13711.25|13623.25|13711.32|13623.32|13711.25|13623.25|8
1725827570000|2024-09-08 20:32:50|13711.18|13623.18|13711.39|13623.39|13711.39|13623.39|13710.79|13622.79|9
1725827580000|2024-09-08 20:33:00|13711.38|13623.38|13711.05|13623.05|13711.38|13623.38|13711.04|13623.04|5
1725827590000|2024-09-08 20:33:10|13709.03|13621.03|13708.72|13620.72|13709.03|13621.03|13708.56|13620.56|10
1725827600000|2024-09-08 20:33:20|13708.74|13620.74|13708.42|13620.42|13708.77|13620.77|13708.42|13620.42|10
1725827610000|2024-09-08 20:33:30|13708.37|13620.37|13707.06|13619.06|13708.37|13620.37|13707.06|13619.06|7
1725827620000|2024-09-08 20:33:40|13706.96|13618.96|13706.28|13618.28|13706.98|13618.98|13706.23|13618.23|10
1725827630000|2024-09-08 20:33:50|13705.81|13617.81|13706.25|13618.25|13706.25|13618.25|13705.67|13617.67|10
1725827640000|2024-09-08 20:34:00|13706.3|13618.3|13706.4|13618.4|13706.4|13618.4|13706.25|13618.25|6
1725827650000|2024-09-08 20:34:10|13706.49|13618.49|13706.96|13618.96|13707.09|13619.09|13706.49|13618.49|9
1725827660000|2024-09-08 20:34:20|13707.13|13619.13|13707.76|13619.76|13707.76|13619.76|13707.13|13619.13|6
1725827670000|2024-09-08 20:34:30|13707.78|13619.78|13708.63|13620.63|13708.63|13620.63|13707.73|13619.73|9
1725827680000|2024-09-08 20:34:40|13709.31|13621.31|13709.26|13621.26|13710.21|13622.21|13709.26|13621.26|10
1725827690000|2024-09-08 20:34:50|13709.21|13621.21|13708.52|13620.52|13709.53|13621.53|13708.46|13620.46|10
1725827700000|2024-09-08 20:35:00|13708.07|13620.07|13708.35|13620.35|13708.35|13620.35|13705.41|13617.41|9
1725827710000|2024-09-08 20:35:10|13708.02|13620.02|13707.22|13619.22|13708.02|13620.02|13707.22|13619.22|9
1725827720000|2024-09-08 20:35:20|13706.59|13618.59|13704.04|13616.04|13706.93|13618.93|13704.04|13616.04|9
1725827730000|2024-09-08 20:35:30|13703.96|13615.96|13708.18|13620.18|13708.79|13620.79|13703.48|13615.48|9
1725827740000|2024-09-08 20:35:40|13707.85|13619.85|13704.63|13616.63|13707.85|13619.85|13704.51|13616.51|10
1725827750000|2024-09-08 20:35:50|13704.6|13616.6|13704.47|13616.47|13704.7|13616.7|13704.47|13616.47|10
1725827760000|2024-09-08 20:36:00|13704.34|13616.34|13704.12|13616.12|13704.57|13616.57|13704.12|13616.12|10
1725827770000|2024-09-08 20:36:10|13704.06|13616.06|13704.24|13616.24|13704.37|13616.37|13704.06|13616.06|9
1725827780000|2024-09-08 20:36:20|13704.21|13616.21|13703.8|13615.8|13704.21|13616.21|13703.8|13615.8|10
1725827790000|2024-09-08 20:36:30|13703.79|13615.79|13703.82|13615.82|13703.83|13615.83|13703.78|13615.78|6
1725827800000|2024-09-08 20:36:40|13703.83|13615.83|13704.06|13616.06|13704.06|13616.06|13703.83|13615.83|6
1725827810000|2024-09-08 20:36:50|13704.08|13616.08|13704.12|13616.12|13704.25|13616.25|13704.07|13616.07|9
1725827820000|2024-09-08 20:37:00|13704.11|13616.11|13704.11|13616.11|13704.17|13616.17|13704.08|13616.08|7
1725827830000|2024-09-08 20:37:10|13704.1|13616.1|13703.84|13615.84|13704.26|13616.26|13703.75|13615.75|10
1725827840000|2024-09-08 20:37:20|13703.9|13615.9|13703.21|13615.21|13703.9|13615.9|13703.21|13615.21|9
1725827850000|2024-09-08 20:37:30|13703.2|13615.2|13705.25|13617.25|13705.25|13617.25|13703.2|13615.2|5
1725827860000|2024-09-08 20:37:40|13705.35|13617.35|13705.85|13617.85|13705.92|13617.92|13705.35|13617.35|10
1725827870000|2024-09-08 20:37:50|13705.99|13617.99|13706.61|13618.61|13706.61|13618.61|13705.81|13617.81|10
1725827880000|2024-09-08 20:38:00|13706.64|13618.64|13706.92|13618.92|13706.92|13618.92|13706.64|13618.64|8
1725827890000|2024-09-08 20:38:10|13706.93|13618.93|13707.96|13619.96|13707.96|13619.96|13706.77|13618.77|10
1725827900000|2024-09-08 20:38:20|13708.15|13620.15|13708.99|13620.99|13708.99|13620.99|13708.15|13620.15|10
1725827910000|2024-09-08 20:38:30|13709.21|13621.21|13708.76|13620.76|13709.21|13621.21|13708.62|13620.62|10
1725827920000|2024-09-08 20:38:40|13708.56|13620.56|13708.66|13620.66|13708.78|13620.78|13708.31|13620.31|9
1725827930000|2024-09-08 20:38:50|13708.85|13620.85|13708.95|13620.95|13708.99|13620.99|13708.85|13620.85|7
1725827940000|2024-09-08 20:39:00|13709|13621|13707.49|13619.49|13709|13621|13707.49|13619.49|10
1725827950000|2024-09-08 20:39:10|13707.44|13619.44|13707.93|13619.93|13707.93|13619.93|13707.44|13619.44|8
1725827960000|2024-09-08 20:39:20|13707.84|13619.84|13707.72|13619.72|13707.99|13619.99|13707.72|13619.72|6
1725827970000|2024-09-08 20:39:30|13707.9|13619.9|13707.71|13619.71|13708.03|13620.03|13707.71|13619.71|9
1725827980000|2024-09-08 20:39:40|13707.42|13619.42|13706.95|13618.95|13707.42|13619.42|13706.95|13618.95|9
1725827990000|2024-09-08 20:39:50|13707.07|13619.07|13705.77|13617.77|13707.07|13619.07|13705.77|13617.77|10
1725828000000|2024-09-08 20:40:00|13705.74|13617.74|13700.97|13612.97|13705.74|13617.74|13700.93|13612.93|10
1725828010000|2024-09-08 20:40:10|13700.35|13612.35|13698.81|13610.81|13700.35|13612.35|13698.81|13610.81|10
1725828020000|2024-09-08 20:40:20|13698.8|13610.8|13696.29|13608.29|13698.8|13610.8|13696.29|13608.29|10
1725828030000|2024-09-08 20:40:30|13696.27|13608.27|13691.65|13603.65|13696.7|13608.7|13691.48|13603.48|10
1725828040000|2024-09-08 20:40:40|13691.5|13603.5|13692.13|13604.13|13692.24|13604.24|13691.5|13603.5|8
1725828050000|2024-09-08 20:40:50|13691.93|13603.93|13692.78|13604.78|13692.78|13604.78|13691.93|13603.93|10
1725828060000|2024-09-08 20:41:00|13693.07|13605.07|13693.55|13605.55|13693.67|13605.67|13693.07|13605.07|8
1725828070000|2024-09-08 20:41:10|13693.5|13605.5|13698.14|13610.14|13698.17|13610.17|13693.3|13605.3|10
1725828080000|2024-09-08 20:41:20|13697.99|13609.99|13695.94|13607.94|13698.07|13610.07|13695.94|13607.94|10
1725828090000|2024-09-08 20:41:30|13695.95|13607.95|13695.91|13607.91|13695.95|13607.95|13695.77|13607.77|5
1725828100000|2024-09-08 20:41:40|13695.68|13607.68|13694.87|13606.87|13695.89|13607.89|13694.87|13606.87|9
1725828110000|2024-09-08 20:41:50|13695.04|13607.04|13695.01|13607.01|13695.05|13607.05|13694.91|13606.91|8
1725828120000|2024-09-08 20:42:00|13695.06|13607.06|13694.48|13606.48|13695.06|13607.06|13694.26|13606.26|8
1725828130000|2024-09-08 20:42:10|13694.49|13606.49|13691.62|13603.62|13694.49|13606.49|13691.3|13603.3|9
1725828140000|2024-09-08 20:42:20|13691.77|13603.77|13691.93|13603.93|13691.93|13603.93|13691.69|13603.69|10
1725828150000|2024-09-08 20:42:30|13691.7|13603.7|13692.31|13604.31|13692.31|13604.31|13691.7|13603.7|8
1725828160000|2024-09-08 20:42:40|13692.32|13604.32|13692.38|13604.38|13692.38|13604.38|13691.61|13603.61|9
1725828170000|2024-09-08 20:42:50|13692.4|13604.4|13692.8|13604.8|13692.8|13604.8|13692.34|13604.34|8
1725828180000|2024-09-08 20:43:00|13692.69|13604.69|13692.53|13604.53|13693|13605|13692.53|13604.53|10
1725828190000|2024-09-08 20:43:10|13692.45|13604.45|13692.12|13604.12|13692.45|13604.45|13692.12|13604.12|8
1725828200000|2024-09-08 20:43:20|13692.16|13604.16|13693.73|13605.73|13693.73|13605.73|13692.16|13604.16|10
1725828210000|2024-09-08 20:43:30|13693.89|13605.89|13693.79|13605.79|13693.98|13605.98|13693.76|13605.76|10
1725828220000|2024-09-08 20:43:40|13693.38|13605.38|13693.96|13605.96|13693.96|13605.96|13691.98|13603.98|7
1725828230000|2024-09-08 20:43:50|13694.72|13606.72|13695.2|13607.2|13695.52|13607.52|13694.69|13606.69|10
1725828240000|2024-09-08 20:44:00|13695.16|13607.16|13698.19|13610.19|13698.19|13610.19|13695.16|13607.16|10
1725828250000|2024-09-08 20:44:10|13698.31|13610.31|13699.21|13611.21|13699.28|13611.28|13698.31|13610.31|9
1725828260000|2024-09-08 20:44:20|13699.17|13611.17|13699.4|13611.4|13699.9|13611.9|13698.92|13610.92|10
1725828270000|2024-09-08 20:44:30|13699.32|13611.32|13699.41|13611.41|13699.62|13611.62|13699.03|13611.03|9
1725828280000|2024-09-08 20:44:40|13699.5|13611.5|13700.52|13612.52|13700.57|13612.57|13699.5|13611.5|10
1725828290000|2024-09-08 20:44:50|13700.49|13612.49|13699.61|13611.61|13700.49|13612.49|13699.61|13611.61|6
1725828300000|2024-09-08 20:45:00|13699.52|13611.52|13698.74|13610.74|13699.52|13611.52|13698.74|13610.74|10
1725828310000|2024-09-08 20:45:10|13699.9|13611.9|13699.97|13611.97|13700.05|13612.05|13699.63|13611.63|9
1725828320000|2024-09-08 20:45:20|13699.73|13611.73|13699.29|13611.29|13699.79|13611.79|13699.29|13611.29|7
1725828330000|2024-09-08 20:45:30|13699.48|13611.48|13699.53|13611.53|13700.17|13612.17|13699.08|13611.08|10
1725828340000|2024-09-08 20:45:40|13699.64|13611.64|13699.19|13611.19|13699.64|13611.64|13699.19|13611.19|9
1725828350000|2024-09-08 20:45:50|13699.21|13611.21|13702.77|13614.77|13702.77|13614.77|13699.21|13611.21|10
1725828360000|2024-09-08 20:46:00|13703.29|13615.29|13703.87|13615.87|13703.87|13615.87|13702.26|13614.26|10
1725828370000|2024-09-08 20:46:10|13703.9|13615.9|13705.13|13617.13|13705.31|13617.31|13703.88|13615.88|10
1725828380000|2024-09-08 20:46:20|13705.17|13617.17|13705.33|13617.33|13705.34|13617.34|13705.17|13617.17|10
1725828390000|2024-09-08 20:46:30|13705.27|13617.27|13705.48|13617.48|13705.71|13617.71|13705.23|13617.23|9
1725828400000|2024-09-08 20:46:40|13705.7|13617.7|13704.87|13616.87|13705.7|13617.7|13704.58|13616.58|10
1725828410000|2024-09-08 20:46:50|13704.98|13616.98|13705.04|13617.04|13705.26|13617.26|13704.98|13616.98|9
1725828420000|2024-09-08 20:47:00|13705.69|13617.69|13706.46|13618.46|13706.66|13618.66|13705.69|13617.69|9
1725828430000|2024-09-08 20:47:10|13706.64|13618.64|13706.15|13618.15|13706.64|13618.64|13705.86|13617.86|8
1725828440000|2024-09-08 20:47:20|13706.11|13618.11|13704.78|13616.78|13706.11|13618.11|13704.78|13616.78|10
1725828450000|2024-09-08 20:47:30|13705.87|13617.87|13707.12|13619.12|13707.41|13619.41|13705.87|13617.87|10
1725828460000|2024-09-08 20:47:40|13707.13|13619.13|13708.02|13620.02|13708.06|13620.06|13707.13|13619.13|10
1725828470000|2024-09-08 20:47:50|13708.07|13620.07|13707.81|13619.81|13708.08|13620.08|13707.81|13619.81|9
1725828480000|2024-09-08 20:48:00|13707.98|13619.98|13707.1|13619.1|13707.99|13619.99|13707.1|13619.1|9
1725828490000|2024-09-08 20:48:10|13707.09|13619.09|13708.08|13620.08|13708.08|13620.08|13707.08|13619.08|9
1725828500000|2024-09-08 20:48:20|13708.13|13620.13|13707.12|13619.12|13708.64|13620.64|13707.12|13619.12|9
1725828510000|2024-09-08 20:48:30|13707.11|13619.11|13706.98|13618.98|13707.5|13619.5|13706.97|13618.97|10
1725828520000|2024-09-08 20:48:40|13707.02|13619.02|13707.43|13619.43|13707.49|13619.49|13707.02|13619.02|10
1725828530000|2024-09-08 20:48:50|13707.39|13619.39|13707.19|13619.19|13707.39|13619.39|13707.19|13619.19|6
1725828540000|2024-09-08 20:49:00|13707.26|13619.26|13707.27|13619.27|13707.27|13619.27|13706.7|13618.7|10
1725828550000|2024-09-08 20:49:10|13707.44|13619.44|13707.69|13619.69|13707.81|13619.81|13707.44|13619.44|10
1725828560000|2024-09-08 20:49:20|13707.73|13619.73|13708.37|13620.37|13708.43|13620.43|13707.73|13619.73|8
1725828570000|2024-09-08 20:49:30|13708.4|13620.4|13708.51|13620.51|13708.51|13620.51|13708.05|13620.05|10
1725828580000|2024-09-08 20:49:40|13708.7|13620.7|13708.98|13620.98|13709.04|13621.04|13708.55|13620.55|9
1725828590000|2024-09-08 20:49:50|13708.79|13620.79|13708.31|13620.31|13708.79|13620.79|13708.31|13620.31|10
1725828600000|2024-09-08 20:50:00|13708.98|13620.98|13709.48|13621.48|13709.49|13621.49|13708.98|13620.98|9
1725828610000|2024-09-08 20:50:10|13709.65|13621.65|13708.98|13620.98|13709.65|13621.65|13708.98|13620.98|10
1725828620000|2024-09-08 20:50:20|13709.06|13621.06|13709.02|13621.02|13709.06|13621.06|13708.81|13620.81|9
1725828630000|2024-09-08 20:50:30|13709.04|13621.04|13707.12|13619.12|13709.05|13621.05|13707.12|13619.12|10
1725828640000|2024-09-08 20:50:40|13707.11|13619.11|13708.65|13620.65|13708.67|13620.67|13707.08|13619.08|10
1725828650000|2024-09-08 20:50:50|13708.58|13620.58|13708.74|13620.74|13708.86|13620.86|13708.5|13620.5|9
1725828660000|2024-09-08 20:51:00|13709.3|13621.3|13709.2|13621.2|13709.32|13621.32|13709.2|13621.2|4
1725828670000|2024-09-08 20:51:10|13709.15|13621.15|13708.08|13620.08|13709.28|13621.28|13708.08|13620.08|10
1725828680000|2024-09-08 20:51:20|13708.09|13620.09|13707.8|13619.8|13708.11|13620.11|13707.8|13619.8|8
1725828690000|2024-09-08 20:51:30|13707.77|13619.77|13707.99|13619.99|13707.99|13619.99|13707.75|13619.75|10
1725828700000|2024-09-08 20:51:40|13708.01|13620.01|13710.63|13622.63|13710.63|13622.63|13708.01|13620.01|9
1725828710000|2024-09-08 20:51:50|13710.91|13622.91|13714.66|13626.66|13714.66|13626.66|13710.91|13622.91|10
1725828720000|2024-09-08 20:52:00|13715.23|13627.23|13718.73|13630.73|13718.73|13630.73|13715.23|13627.23|9
1725828730000|2024-09-08 20:52:10|13718.75|13630.75|13718.5|13630.5|13718.75|13630.75|13717.87|13629.87|10
1725828740000|2024-09-08 20:52:20|13718.58|13630.58|13720.58|13632.58|13720.63|13632.63|13718.55|13630.55|10
1725828750000|2024-09-08 20:52:30|13720.42|13632.42|13724.88|13636.88|13724.88|13636.88|13720.42|13632.42|10
1725828760000|2024-09-08 20:52:40|13725.5|13637.5|13728.39|13640.39|13728.39|13640.39|13725.5|13637.5|10
1725828770000|2024-09-08 20:52:50|13729.36|13641.36|13729.86|13641.86|13729.97|13641.97|13729.36|13641.36|8
1725828780000|2024-09-08 20:53:00|13729.84|13641.84|13730.27|13642.27|13730.27|13642.27|13729.8|13641.8|9
1725828790000|2024-09-08 20:53:10|13730.55|13642.55|13732|13644|13732|13644|13730.55|13642.55|10
1725828800000|2024-09-08 20:53:20|13731.86|13643.86|13731.38|13643.38|13732|13644|13731.38|13643.38|8
1725828810000|2024-09-08 20:53:30|13731.18|13643.18|13730.82|13642.82|13731.22|13643.22|13730.82|13642.82|9
1725828820000|2024-09-08 20:53:40|13730.83|13642.83|13729.67|13641.67|13730.83|13642.83|13729.67|13641.67|10
1725828830000|2024-09-08 20:53:50|13729.52|13641.52|13728.13|13640.13|13729.52|13641.52|13728.13|13640.13|8
1725828840000|2024-09-08 20:54:00|13728.11|13640.11|13726.75|13638.75|13728.11|13640.11|13726.75|13638.75|9
1725828850000|2024-09-08 20:54:10|13726.77|13638.77|13725.6|13637.6|13726.77|13638.77|13725.53|13637.53|9
1725828860000|2024-09-08 20:54:20|13726.1|13638.1|13726.27|13638.27|13726.62|13638.62|13726.1|13638.1|9
1725828870000|2024-09-08 20:54:30|13726.33|13638.33|13725.58|13637.58|13726.33|13638.33|13725.41|13637.41|10
1725828880000|2024-09-08 20:54:40|13725.32|13637.32|13724.43|13636.43|13725.32|13637.32|13724.43|13636.43|9
1725828890000|2024-09-08 20:54:50|13724.42|13636.42|13723.63|13635.63|13724.42|13636.42|13723.63|13635.63|8
1725828900000|2024-09-08 20:55:00|13723.62|13635.62|13723.05|13635.05|13723.69|13635.69|13723.05|13635.05|8
1725828910000|2024-09-08 20:55:10|13722.71|13634.71|13723.16|13635.16|13723.39|13635.39|13722.71|13634.71|10
1725828920000|2024-09-08 20:55:20|13723.1|13635.1|13723.19|13635.19|13723.23|13635.23|13723.03|13635.03|8
1725828930000|2024-09-08 20:55:30|13723.14|13635.14|13723.76|13635.76|13723.76|13635.76|13722.98|13634.98|9
1725828940000|2024-09-08 20:55:40|13723.56|13635.56|13723.57|13635.57|13723.9|13635.9|13723.24|13635.24|10
1725828950000|2024-09-08 20:55:50|13723.8|13635.8|13724.86|13636.86|13724.87|13636.87|13723.8|13635.8|10
1725828960000|2024-09-08 20:56:00|13725.1|13637.1|13725.86|13637.86|13725.98|13637.98|13725.1|13637.1|10
1725828970000|2024-09-08 20:56:10|13725.91|13637.91|13726.01|13638.01|13726.16|13638.16|13725.89|13637.89|8
1725828980000|2024-09-08 20:56:20|13725.82|13637.82|13725.68|13637.68|13726.06|13638.06|13725.36|13637.36|10
1725828990000|2024-09-08 20:56:30|13725.82|13637.82|13725.85|13637.85|13725.9|13637.9|13725.81|13637.81|8
1725829000000|2024-09-08 20:56:40|13725.86|13637.86|13727.47|13639.47|13727.47|13639.47|13725.86|13637.86|10
1725829010000|2024-09-08 20:56:50|13727.37|13639.37|13728.02|13640.02|13728.08|13640.08|13727.23|13639.23|10
1725829020000|2024-09-08 20:57:00|13728.09|13640.09|13728.06|13640.06|13728.17|13640.17|13727.89|13639.89|9
1725829030000|2024-09-08 20:57:10|13728.08|13640.08|13728.26|13640.26|13728.26|13640.26|13728.07|13640.07|7
1725829040000|2024-09-08 20:57:20|13728.31|13640.31|13728.13|13640.13|13728.34|13640.34|13728.12|13640.12|5
1725829050000|2024-09-08 20:57:30|13728.12|13640.12|13729.34|13641.34|13729.38|13641.38|13728.12|13640.12|9
1725829060000|2024-09-08 20:57:40|13729.38|13641.38|13729.63|13641.63|13729.64|13641.64|13729.38|13641.38|8
1725829070000|2024-09-08 20:57:50|13729.56|13641.56|13730.34|13642.34|13730.51|13642.51|13729.56|13641.56|8
1725829080000|2024-09-08 20:58:00|13730.38|13642.38|13729.83|13641.83|13730.41|13642.41|13729.59|13641.59|9
1725829090000|2024-09-08 20:58:10|13729.35|13641.35|13728.37|13640.37|13729.35|13641.35|13728.37|13640.37|7
1725829100000|2024-09-08 20:58:20|13728.36|13640.36|13728.85|13640.85|13728.85|13640.85|13728.36|13640.36|7
1725829110000|2024-09-08 20:58:30|13728.86|13640.86|13728.86|13640.86|13728.86|13640.86|13728.86|13640.86|1
1725829120000|2024-09-08 20:58:40|13729.32|13641.32|13737.07|13649.07|13737.07|13649.07|13729.32|13641.32|9
1725829130000|2024-09-08 20:58:50|13737.05|13649.05|13737.93|13649.93|13737.93|13649.93|13737.05|13649.05|10
1725829140000|2024-09-08 20:59:00|13737.94|13649.94|13738.16|13650.16|13738.19|13650.19|13737.91|13649.91|9
1725829150000|2024-09-08 20:59:10|13738.13|13650.13|13738.64|13650.64|13738.64|13650.64|13738.12|13650.12|9
1725829160000|2024-09-08 20:59:20|13738.53|13650.53|13737.89|13649.89|13738.53|13650.53|13737.89|13649.89|10
1725829170000|2024-09-08 20:59:30|13737.79|13649.79|13739.87|13651.87|13739.87|13651.87|13737.68|13649.68|10
1725829180000|2024-09-08 20:59:40|13739.91|13651.91|13739.67|13651.67|13739.91|13651.91|13739.67|13651.67|9
1725829190000|2024-09-08 20:59:50|13739.61|13651.61|13739.53|13651.53|13739.67|13651.67|13739.53|13651.53|8
1725829200000|2024-09-08 21:00:00|13739.51|13651.51|13739.72|13651.72|13739.74|13651.74|13739.51|13651.51|9
1725829210000|2024-09-08 21:00:10|13739.62|13651.62|13743.26|13655.26|13743.63|13655.63|13739.57|13651.57|10
1725829220000|2024-09-08 21:00:20|13743.17|13655.17|13743.34|13655.34|13743.34|13655.34|13743.17|13655.17|5
1725829230000|2024-09-08 21:00:30|13743.31|13655.31|13743.8|13655.8|13744.48|13656.48|13743.31|13655.31|9
1725829240000|2024-09-08 21:00:40|13743.86|13655.86|13743.87|13655.87|13743.87|13655.87|13743.62|13655.62|7
1725829250000|2024-09-08 21:00:50|13743.69|13655.69|13743.93|13655.93|13744.07|13656.07|13743.66|13655.66|8
1725829260000|2024-09-08 21:01:00|13744.06|13656.06|13744.63|13656.63|13744.63|13656.63|13744.06|13656.06|8
1725829270000|2024-09-08 21:01:10|13744.64|13656.64|13744.41|13656.41|13744.64|13656.64|13744.18|13656.18|10
1725829280000|2024-09-08 21:01:20|13744.47|13656.47|13744.9|13656.9|13744.9|13656.9|13744.44|13656.44|9
1725829290000|2024-09-08 21:01:30|13744.94|13656.94|13745.1|13657.1|13745.49|13657.49|13744.84|13656.84|10
1725829300000|2024-09-08 21:01:40|13745.13|13657.13|13744.27|13656.27|13745.16|13657.16|13744.27|13656.27|10
1725829310000|2024-09-08 21:01:50|13744.17|13656.17|13744.04|13656.04|13744.25|13656.25|13743.98|13655.98|10
1725829320000|2024-09-08 21:02:00|13743.84|13655.84|13743.98|13655.98|13744.01|13656.01|13743.8|13655.8|9
1725829330000|2024-09-08 21:02:10|13743.97|13655.97|13743.55|13655.55|13744.04|13656.04|13743.55|13655.55|10
1725829340000|2024-09-08 21:02:20|13743.54|13655.54|13739.64|13651.64|13743.54|13655.54|13739.61|13651.61|7
1725829350000|2024-09-08 21:02:30|13739.61|13651.61|13739.63|13651.63|13739.63|13651.63|13739.61|13651.61|3
1725829360000|2024-09-08 21:02:40|13739.65|13651.65|13738.98|13650.98|13739.92|13651.92|13738.98|13650.98|9
1725829370000|2024-09-08 21:02:50|13738.4|13650.4|13737.35|13649.35|13738.4|13650.4|13737.35|13649.35|7
1725829380000|2024-09-08 21:03:00|13737.31|13649.31|13736.83|13648.83|13737.31|13649.31|13736.8|13648.8|10
1725829390000|2024-09-08 21:03:10|13736.84|13648.84|13735.56|13647.56|13737.03|13649.03|13735.56|13647.56|8
1725829400000|2024-09-08 21:03:20|13735.59|13647.59|13735.57|13647.57|13736.02|13648.02|13735.57|13647.57|9
1725829410000|2024-09-08 21:03:30|13735.51|13647.51|13735.26|13647.26|13735.51|13647.51|13735.14|13647.14|10
1725829420000|2024-09-08 21:03:40|13735.27|13647.27|13728.34|13640.34|13735.27|13647.27|13728.34|13640.34|8
1725829430000|2024-09-08 21:03:50|13728.26|13640.26|13728.65|13640.65|13728.65|13640.65|13728.23|13640.23|7
1725829440000|2024-09-08 21:04:00|13728.68|13640.68|13728.66|13640.66|13728.71|13640.71|13728.51|13640.51|7
1725829450000|2024-09-08 21:04:10|13728.65|13640.65|13728.63|13640.63|13728.77|13640.77|13728.55|13640.55|9
1725829460000|2024-09-08 21:04:20|13728.64|13640.64|13725.89|13645.89|13728.88|13645.89|13724.66|13640.64|11
1725829470000|2024-09-08 21:04:30|13725.87|13645.87|13726.56|13646.56|13726.56|13646.56|13725.72|13645.72|10
1725829480000|2024-09-08 21:04:40|13726.79|13646.79|13726.71|13646.71|13726.79|13646.79|13726.58|13646.58|8
1725829490000|2024-09-08 21:04:50|13726.8|13646.8|13727.43|13647.43|13727.74|13647.74|13726.8|13646.8|10
1725829500000|2024-09-08 21:05:00|13727.51|13647.51|13728.47|13648.47|13728.47|13648.47|13727.51|13647.51|10
1725829510000|2024-09-08 21:05:10|13728.57|13648.57|13729.29|13649.29|13729.29|13649.29|13728.57|13648.57|10
1725829520000|2024-09-08 21:05:20|13729.41|13649.41|13730.26|13650.26|13730.38|13650.38|13729.41|13649.41|7
1725829530000|2024-09-08 21:05:30|13730.39|13650.39|13731.82|13651.82|13731.85|13651.85|13730.39|13650.39|10
1725829540000|2024-09-08 21:05:40|13732.03|13652.03|13732.08|13652.08|13732.16|13652.16|13732|13652|9
1725829550000|2024-09-08 21:05:50|13732.07|13652.07|13732.28|13652.28|13732.28|13652.28|13732.07|13652.07|6
1725829560000|2024-09-08 21:06:00|13732.48|13652.48|13732.69|13652.69|13732.69|13652.69|13732.48|13652.48|6
1725829570000|2024-09-08 21:06:10|13732.8|13652.8|13733.89|13653.89|13733.89|13653.89|13732.8|13652.8|8
1725829580000|2024-09-08 21:06:20|13733.9|13653.9|13733.77|13653.77|13735.53|13655.53|13733.74|13653.74|10
1725829590000|2024-09-08 21:06:30|13733.79|13653.79|13734.44|13654.44|13734.44|13654.44|13733.79|13653.79|9
1725829600000|2024-09-08 21:06:40|13734.47|13654.47|13734.34|13654.34|13734.75|13654.75|13734.34|13654.34|9
1725829610000|2024-09-08 21:06:50|13734.2|13654.2|13736.09|13656.09|13736.09|13656.09|13733.95|13653.95|10
1725829620000|2024-09-08 21:07:00|13736.03|13656.03|13736.46|13656.46|13736.47|13656.47|13736|13656|7
1725829630000|2024-09-08 21:07:10|13736.45|13656.45|13738.61|13658.61|13738.61|13658.61|13736.45|13656.45|10
1725829640000|2024-09-08 21:07:20|13738.64|13658.64|13738.89|13658.89|13738.98|13658.98|13738.64|13658.64|7
1725829650000|2024-09-08 21:07:30|13738.85|13658.85|13738.35|13658.35|13739.17|13659.17|13738.35|13658.35|8
1725829660000|2024-09-08 21:07:40|13737.9|13657.9|13740.47|13660.47|13740.47|13660.47|13737.72|13657.72|10
1725829670000|2024-09-08 21:07:50|13740.51|13660.51|13740.24|13660.24|13740.76|13660.76|13740.24|13660.24|7
1725829680000|2024-09-08 21:08:00|13739.87|13659.87|13739.69|13659.69|13739.87|13659.87|13739.51|13659.51|10
1725829690000|2024-09-08 21:08:10|13739.74|13659.74|13740.11|13660.11|13740.11|13660.11|13739.74|13659.74|8
1725829700000|2024-09-08 21:08:20|13740.31|13660.31|13741.45|13661.45|13741.63|13661.63|13740.28|13660.28|10
1725829710000|2024-09-08 21:08:30|13741.6|13661.6|13742.02|13662.02|13742.02|13662.02|13741.6|13661.6|10
1725829720000|2024-09-08 21:08:40|13742.44|13662.44|13742.76|13662.76|13742.76|13662.76|13742.36|13662.36|8
1725829730000|2024-09-08 21:08:50|13742.6|13662.6|13742.98|13662.98|13742.98|13662.98|13742.56|13662.56|10
1725829740000|2024-09-08 21:09:00|13743.22|13663.22|13746.86|13666.86|13746.86|13666.86|13743.22|13663.22|10
1725829750000|2024-09-08 21:09:10|13750.34|13670.34|13752.28|13672.28|13752.28|13672.28|13750.34|13670.34|9
1725829760000|2024-09-08 21:09:20|13752.33|13672.33|13753.89|13673.89|13753.89|13673.89|13752.33|13672.33|10
1725829770000|2024-09-08 21:09:30|13756.92|13676.92|13759.8|13679.8|13759.82|13679.82|13756.92|13676.92|10
1725829780000|2024-09-08 21:09:40|13759.92|13679.92|13760.1|13680.1|13760.56|13680.56|13759.28|13679.28|10
1725829790000|2024-09-08 21:09:50|13760.55|13680.55|13769.28|13689.28|13769.28|13689.28|13760.55|13680.55|10
1725829800000|2024-09-08 21:10:00|13770.01|13690.01|13780.02|13700.02|13780.5|13700.5|13770.01|13690.01|10
1725829810000|2024-09-08 21:10:10|13779.74|13699.74|13782.56|13702.56|13782.71|13702.71|13779.74|13699.74|8
1725829820000|2024-09-08 21:10:20|13782.34|13702.34|13777.95|13697.95|13782.34|13702.34|13777.95|13697.95|10
1725829830000|2024-09-08 21:10:30|13777.44|13697.44|13774.13|13694.13|13777.44|13697.44|13774.05|13694.05|10
1725829840000|2024-09-08 21:10:40|13774.02|13694.02|13777.18|13697.18|13777.37|13697.37|13774.02|13694.02|10
1725829850000|2024-09-08 21:10:50|13777.03|13697.03|13776.9|13696.9|13777.25|13697.25|13776.48|13696.48|9
1725829860000|2024-09-08 21:11:00|13776.79|13696.79|13778.22|13698.22|13778.22|13698.22|13776.46|13696.46|10
1725829870000|2024-09-08 21:11:10|13778.25|13698.25|13782.33|13702.33|13782.42|13702.42|13778.25|13698.25|10
1725829880000|2024-09-08 21:11:20|13782.38|13702.38|13779.84|13699.84|13782.38|13702.38|13779.84|13699.84|10
1725829890000|2024-09-08 21:11:30|13779.43|13699.43|13778.48|13698.48|13779.43|13699.43|13778.35|13698.35|10
1725829900000|2024-09-08 21:11:40|13778.45|13698.45|13776.95|13696.95|13778.6|13698.6|13776.77|13696.77|10
1725829910000|2024-09-08 21:11:50|13777.04|13697.04|13776.59|13696.59|13777.2|13697.2|13776.5|13696.5|10
1725829920000|2024-09-08 21:12:00|13776.52|13696.52|13776.34|13696.34|13776.63|13696.63|13776.34|13696.34|9
1725829930000|2024-09-08 21:12:10|13776.32|13696.32|13778.46|13698.46|13778.46|13698.46|13776.27|13696.27|10
1725829940000|2024-09-08 21:12:20|13778.49|13698.49|13776.07|13696.07|13778.66|13698.66|13776.07|13696.07|10
1725829950000|2024-09-08 21:12:30|13775.68|13695.68|13776.04|13696.04|13776.04|13696.04|13774.8|13694.8|10
1725829960000|2024-09-08 21:12:40|13776.41|13696.41|13779.3|13699.3|13779.3|13699.3|13776.41|13696.41|10
1725829970000|2024-09-08 21:12:50|13779.73|13699.73|13780.64|13700.64|13780.64|13700.64|13779.73|13699.73|10
1725829980000|2024-09-08 21:13:00|13780.65|13700.65|13782.1|13702.1|13782.1|13702.1|13780.62|13700.62|10
1725829990000|2024-09-08 21:13:10|13784.73|13704.73|13788.66|13708.66|13788.66|13708.66|13784.63|13704.63|10
1725830000000|2024-09-08 21:13:20|13788.96|13708.96|13790.13|13710.13|13790.13|13710.13|13788.96|13708.96|10
1725830010000|2024-09-08 21:13:30|13789.95|13709.95|13790.22|13710.22|13790.22|13710.22|13789.79|13709.79|10
1725830020000|2024-09-08 21:13:40|13790.28|13710.28|13788.07|13708.07|13790.28|13710.28|13788.07|13708.07|10
1725830030000|2024-09-08 21:13:50|13788.04|13708.04|13787.8|13707.8|13788.81|13708.81|13787.8|13707.8|10
1725830040000|2024-09-08 21:14:00|13787.64|13707.64|13785.7|13705.7|13787.64|13707.64|13785.7|13705.7|10
1725830050000|2024-09-08 21:14:10|13785.67|13705.67|13785.52|13705.52|13785.67|13705.67|13785.24|13705.24|9
1725830060000|2024-09-08 21:14:20|13785.51|13705.51|13784.74|13704.74|13785.79|13705.79|13784.74|13704.74|10
1725830070000|2024-09-08 21:14:30|13784.58|13704.58|13784.75|13704.75|13784.75|13704.75|13784.14|13704.14|10
1725830080000|2024-09-08 21:14:40|13785.44|13705.44|13785.27|13705.27|13785.63|13705.63|13785.27|13705.27|9
1725830090000|2024-09-08 21:14:50|13785.19|13705.19|13785.14|13705.14|13785.31|13705.31|13785.01|13705.01|10
1725830100000|2024-09-08 21:15:00|13785.97|13705.97|13786.27|13706.27|13786.27|13706.27|13785.81|13705.81|9
1725830110000|2024-09-08 21:15:10|13786.21|13706.21|13788.18|13708.18|13788.18|13708.18|13786.21|13706.21|10
1725830120000|2024-09-08 21:15:20|13788.14|13708.14|13789.19|13709.19|13789.39|13709.39|13788.14|13708.14|9
1725830130000|2024-09-08 21:15:30|13789.27|13709.27|13789.38|13709.38|13789.65|13709.65|13789.11|13709.11|10
1725830140000|2024-09-08 21:15:40|13785.93|13705.93|13784.52|13704.52|13785.98|13705.98|13784.52|13704.52|9
1725830150000|2024-09-08 21:15:50|13784.36|13704.36|13781.5|13701.5|13784.62|13704.62|13781.5|13701.5|8
1725830160000|2024-09-08 21:16:00|13780.69|13700.69|13779.27|13699.27|13780.69|13700.69|13779.27|13699.27|10
1725830170000|2024-09-08 21:16:10|13779.24|13699.24|13778.82|13698.82|13779.24|13699.24|13778.65|13698.65|10
1725830180000|2024-09-08 21:16:20|13780.14|13700.14|13783.97|13703.97|13783.97|13703.97|13780.14|13700.14|10
1725830190000|2024-09-08 21:16:30|13784|13704|13784.15|13704.15|13784.45|13704.45|13783.76|13703.76|9
1725830200000|2024-09-08 21:16:40|13783.97|13703.97|13783.79|13703.79|13784.09|13704.09|13783.57|13703.57|7
1725830210000|2024-09-08 21:16:50|13784.16|13704.16|13785.16|13705.16|13785.16|13705.16|13784.16|13704.16|7
1725830220000|2024-09-08 21:17:00|13785.18|13705.18|13786.87|13706.87|13786.87|13706.87|13785.18|13705.18|9
1725830230000|2024-09-08 21:17:10|13786.91|13706.91|13787.02|13707.02|13787.11|13707.11|13786.57|13706.57|9
1725830240000|2024-09-08 21:17:20|13787|13707|13786.7|13706.7|13787.14|13707.14|13786.57|13706.57|10
1725830250000|2024-09-08 21:17:30|13787.04|13707.04|13788.55|13708.55|13788.62|13708.62|13787.04|13707.04|10
1725830260000|2024-09-08 21:17:40|13788.57|13708.57|13791.96|13711.96|13791.96|13711.96|13788.57|13708.57|10
1725830270000|2024-09-08 21:17:50|13792.03|13712.03|13795.68|13715.68|13795.86|13715.86|13792.03|13712.03|9
1725830280000|2024-09-08 21:18:00|13795.64|13715.64|13797.1|13717.1|13797.1|13717.1|13795.64|13715.64|9
1725830290000|2024-09-08 21:18:10|13798.02|13718.02|13797.98|13717.98|13798.64|13718.64|13797.82|13717.82|10
1725830300000|2024-09-08 21:18:20|13797.83|13717.83|13797.91|13717.91|13798.04|13718.04|13797.81|13717.81|8
1725830310000|2024-09-08 21:18:30|13798.05|13718.05|13795.78|13715.78|13798.2|13718.2|13795.78|13715.78|10
1725830320000|2024-09-08 21:18:40|13795.6|13715.6|13795.53|13715.53|13795.64|13715.64|13795.53|13715.53|5
1725830330000|2024-09-08 21:18:50|13795.56|13715.56|13793.85|13713.85|13795.56|13715.56|13793.71|13713.71|9
1725830340000|2024-09-08 21:19:00|13793.51|13713.51|13792.76|13712.76|13793.51|13713.51|13792.76|13712.76|8
1725830350000|2024-09-08 21:19:10|13792.75|13712.75|13792.63|13712.63|13792.75|13712.75|13792.46|13712.46|8
1725830360000|2024-09-08 21:19:20|13793.13|13713.13|13795.66|13715.66|13795.68|13715.68|13793.13|13713.13|8
1725830370000|2024-09-08 21:19:30|13795.67|13715.67|13795.58|13715.58|13795.71|13715.71|13795.58|13715.58|9
1725830380000|2024-09-08 21:19:40|13795.59|13715.59|13795.61|13715.61|13795.66|13715.66|13795.59|13715.59|5
1725830390000|2024-09-08 21:19:50|13795.62|13715.62|13796.12|13716.12|13796.21|13716.21|13795.61|13715.61|8
1725830400000|2024-09-08 21:20:00|13796.13|13716.13|13796.59|13716.59|13796.99|13716.99|13796.09|13716.09|10
1725830410000|2024-09-08 21:20:10|13797.02|13717.02|13797.45|13717.45|13797.45|13717.45|13797.02|13717.02|10
1725830420000|2024-09-08 21:20:20|13797.44|13717.44|13798.22|13718.22|13798.22|13718.22|13797.25|13717.25|10
1725830430000|2024-09-08 21:20:30|13798.27|13718.27|13797.76|13717.76|13798.67|13718.67|13797.76|13717.76|10
1725830440000|2024-09-08 21:20:40|13797.75|13717.75|13798.99|13718.99|13799.03|13719.03|13797.74|13717.74|10
1725830450000|2024-09-08 21:20:50|13799.11|13719.11|13798.91|13718.91|13799.19|13719.19|13798.91|13718.91|10
1725830460000|2024-09-08 21:21:00|13798.9|13718.9|13799.79|13719.79|13800.07|13720.07|13798.9|13718.9|10
1725830470000|2024-09-08 21:21:10|13799.83|13719.83|13799.56|13719.56|13800|13720|13799.56|13719.56|8
1725830480000|2024-09-08 21:21:20|13799.81|13719.81|13799.73|13719.73|13800.55|13720.55|13799.5|13719.5|9
1725830490000|2024-09-08 21:21:30|13799.19|13719.19|13797.12|13717.12|13799.19|13719.19|13797.05|13717.05|10
1725830500000|2024-09-08 21:21:40|13797.01|13717.01|13795.91|13715.91|13797.01|13717.01|13795.79|13715.79|10
1725830510000|2024-09-08 21:21:50|13795.75|13715.75|13793.33|13713.33|13795.85|13715.85|13793.33|13713.33|10
1725830520000|2024-09-08 21:22:00|13792.66|13712.66|13790.15|13710.15|13792.66|13712.66|13790.15|13710.15|10
1725830530000|2024-09-08 21:22:10|13789.31|13709.31|13785.14|13705.14|13789.31|13709.31|13785.14|13705.14|10
1725830540000|2024-09-08 21:22:20|13784.81|13704.81|13782.47|13702.47|13785.13|13705.13|13782.47|13702.47|10
1725830550000|2024-09-08 21:22:30|13782.25|13702.25|13781.49|13701.49|13782.25|13702.25|13781.37|13701.37|10
1725830560000|2024-09-08 21:22:40|13781.55|13701.55|13778.98|13698.98|13781.58|13701.58|13778.85|13698.85|9
1725830570000|2024-09-08 21:22:50|13779.05|13699.05|13776.05|13696.05|13779.05|13699.05|13776.05|13696.05|10
1725830580000|2024-09-08 21:23:00|13775.95|13695.95|13769.33|13689.33|13775.95|13695.95|13769.33|13689.33|10
1725830590000|2024-09-08 21:23:10|13769.27|13689.27|13770.45|13690.45|13770.45|13690.45|13769.27|13689.27|10
1725830600000|2024-09-08 21:23:20|13770.38|13690.38|13770.28|13690.28|13770.38|13690.38|13770.22|13690.22|9
1725830610000|2024-09-08 21:23:30|13766.58|13686.58|13765.54|13685.54|13766.58|13686.58|13765.52|13685.52|10
1725830620000|2024-09-08 21:23:40|13765.51|13685.51|13764.67|13684.67|13766.04|13686.04|13764.06|13684.06|9
1725830630000|2024-09-08 21:23:50|13764.2|13684.2|13763.65|13683.65|13765.26|13685.26|13763.65|13683.65|9
1725830640000|2024-09-08 21:24:00|13763.16|13683.16|13761.81|13681.81|13763.36|13683.36|13761.81|13681.81|9
1725830650000|2024-09-08 21:24:10|13761.75|13681.75|13757.18|13677.18|13761.75|13681.75|13757.18|13677.18|10
1725830660000|2024-09-08 21:24:20|13757.13|13677.13|13757.74|13677.74|13757.74|13677.74|13756.81|13676.81|9
1725830670000|2024-09-08 21:24:30|13758.3|13678.3|13758.58|13678.58|13758.58|13678.58|13757.46|13677.46|10
1725830680000|2024-09-08 21:24:40|13758.78|13678.78|13760.23|13680.23|13760.23|13680.23|13758.77|13678.77|9
1725830690000|2024-09-08 21:24:50|13760.05|13680.05|13760.46|13680.46|13760.55|13680.55|13760.05|13680.05|6
1725830700000|2024-09-08 21:25:00|13760.47|13680.47|13760.67|13680.67|13760.91|13680.91|13760.47|13680.47|9
1725830710000|2024-09-08 21:25:10|13760.72|13680.72|13761.09|13681.09|13761.3|13681.3|13760.68|13680.68|6
1725830720000|2024-09-08 21:25:20|13761.08|13681.08|13762.46|13682.46|13762.46|13682.46|13761.07|13681.07|9
1725830730000|2024-09-08 21:25:30|13762.5|13682.5|13763.17|13683.17|13763.18|13683.18|13762.35|13682.35|10
1725830740000|2024-09-08 21:25:40|13763.15|13683.15|13763.11|13683.11|13763.43|13683.43|13763.11|13683.11|9
1725830750000|2024-09-08 21:25:50|13762.95|13682.95|13763.83|13683.83|13763.83|13683.83|13762.78|13682.78|10
1725830760000|2024-09-08 21:26:00|13763.71|13683.71|13762.63|13682.63|13763.73|13683.73|13762.63|13682.63|9
1725830770000|2024-09-08 21:26:10|13762.53|13682.53|13760.8|13680.8|13762.98|13682.98|13760.8|13680.8|9
1725830780000|2024-09-08 21:26:20|13760.82|13680.82|13756.3|13676.3|13760.82|13680.82|13756.3|13676.3|10
1725830790000|2024-09-08 21:26:30|13756.01|13676.01|13749.23|13669.23|13756.01|13676.01|13749.23|13669.23|10
1725830800000|2024-09-08 21:26:40|13748.89|13668.89|13748.35|13668.35|13748.89|13668.89|13748.35|13668.35|8
1725830810000|2024-09-08 21:26:50|13748.27|13668.27|13748.37|13668.37|13748.44|13668.44|13748.25|13668.25|9
1725830820000|2024-09-08 21:27:00|13747.99|13667.99|13747.5|13667.5|13748.44|13668.44|13747.5|13667.5|9
1725830830000|2024-09-08 21:27:10|13747.48|13667.48|13747.23|13667.23|13747.94|13667.94|13747.23|13667.23|10
1725830840000|2024-09-08 21:27:20|13747.2|13667.2|13746.99|13666.99|13747.2|13667.2|13746.84|13666.84|9
1725830850000|2024-09-08 21:27:30|13747.02|13667.02|13746.54|13666.54|13747.02|13667.02|13746.41|13666.41|9
1725830860000|2024-09-08 21:27:40|13746.58|13666.58|13747.01|13667.01|13747.58|13667.58|13746.58|13666.58|9
1725830870000|2024-09-08 21:27:50|13747.1|13667.1|13747.56|13667.56|13747.56|13667.56|13747.1|13667.1|8
1725830880000|2024-09-08 21:28:00|13747.8|13667.8|13748.76|13668.76|13748.76|13668.76|13747.72|13667.72|7
1725830890000|2024-09-08 21:28:10|13748.7|13668.7|13748.71|13668.71|13748.74|13668.74|13748.7|13668.7|4
1725830900000|2024-09-08 21:28:20|13748.65|13668.65|13748.52|13668.52|13748.74|13668.74|13748.5|13668.5|8
1725830910000|2024-09-08 21:28:30|13747.52|13667.52|13746.43|13666.43|13747.52|13667.52|13746.27|13666.27|9
1725830920000|2024-09-08 21:28:40|13746.22|13666.22|13743.19|13663.19|13746.29|13666.29|13743.19|13663.19|10
1725830930000|2024-09-08 21:28:50|13742.3|13662.3|13740.63|13660.63|13743.27|13663.27|13740.63|13660.63|10
1725830940000|2024-09-08 21:29:00|13740.45|13660.45|13744.59|13664.59|13744.59|13664.59|13740.45|13660.45|10
1725830950000|2024-09-08 21:29:10|13745.81|13665.81|13745.63|13665.63|13745.82|13665.82|13745.63|13665.63|7
1725830960000|2024-09-08 21:29:20|13745.62|13665.62|13745.63|13665.63|13745.63|13665.63|13745.49|13665.49|5
1725830970000|2024-09-08 21:29:30|13745.7|13665.7|13745.01|13665.01|13745.7|13665.7|13745.01|13665.01|10
1725830980000|2024-09-08 21:29:40|13745.03|13665.03|13745.14|13665.14|13745.14|13665.14|13744.96|13664.96|8
1725830990000|2024-09-08 21:29:50|13745.22|13665.22|13745.75|13665.75|13745.81|13665.81|13745.22|13665.22|10
1725831000000|2024-09-08 21:30:00|13746.12|13666.12|13745.81|13665.81|13746.12|13666.12|13745.81|13665.81|8
1725831010000|2024-09-08 21:30:10|13745.66|13665.66|13745.8|13665.8|13745.93|13665.93|13745.66|13665.66|6
1725831020000|2024-09-08 21:30:20|13745.18|13665.18|13743.83|13663.83|13745.18|13665.18|13743.83|13663.83|9
1725831030000|2024-09-08 21:30:30|13743.78|13663.78|13743.68|13663.68|13743.83|13663.83|13743.55|13663.55|9
1725831040000|2024-09-08 21:30:40|13743.3|13663.3|13742.53|13662.53|13743.3|13663.3|13741.94|13661.94|10
1725831050000|2024-09-08 21:30:50|13742.51|13662.51|13742.73|13662.73|13742.83|13662.83|13742.51|13662.51|9
1725831060000|2024-09-08 21:31:00|13742.79|13662.79|13744.8|13664.8|13744.84|13664.84|13742.79|13662.79|8
1725831070000|2024-09-08 21:31:10|13744.83|13664.83|13747.32|13667.32|13747.32|13667.32|13744.73|13664.73|10
1725831080000|2024-09-08 21:31:20|13747.33|13667.33|13750.54|13670.54|13750.54|13670.54|13747.33|13667.33|10
1725831090000|2024-09-08 21:31:30|13750.95|13670.95|13755.22|13675.22|13755.43|13675.43|13750.95|13670.95|10
1725831100000|2024-09-08 21:31:40|13755.68|13675.68|13758.24|13678.24|13758.24|13678.24|13755.67|13675.67|9
1725831110000|2024-09-08 21:31:50|13758.1|13678.1|13757.9|13677.9|13758.1|13678.1|13757.51|13677.51|10
1725831120000|2024-09-08 21:32:00|13757.95|13677.95|13758.32|13678.32|13758.32|13678.32|13757.63|13677.63|10
1725831130000|2024-09-08 21:32:10|13758.52|13678.52|13758.18|13678.18|13758.59|13678.59|13758.14|13678.14|10
1725831140000|2024-09-08 21:32:20|13757.91|13677.91|13757.72|13677.72|13758.37|13678.37|13757.72|13677.72|9
1725831150000|2024-09-08 21:32:30|13757.99|13677.99|13758.26|13678.26|13758.26|13678.26|13756.77|13676.77|10
1725831160000|2024-09-08 21:32:40|13758.28|13678.28|13756.76|13676.76|13758.28|13678.28|13756.76|13676.76|9
1725831170000|2024-09-08 21:32:50|13756.81|13676.81|13756.79|13676.79|13756.81|13676.81|13756.65|13676.65|8
1725831180000|2024-09-08 21:33:00|13756.89|13676.89|13757.42|13677.42|13757.42|13677.42|13756.08|13676.08|8
1725831190000|2024-09-08 21:33:10|13757.58|13677.58|13757.23|13677.23|13757.83|13677.83|13757.23|13677.23|9
1725831200000|2024-09-08 21:33:20|13757.2|13677.2|13757.72|13677.72|13758.22|13678.22|13757.07|13677.07|9
1725831210000|2024-09-08 21:33:30|13757.61|13677.61|13758.59|13678.59|13758.59|13678.59|13757.52|13677.52|8
1725831220000|2024-09-08 21:33:40|13758.7|13678.7|13758.72|13678.72|13759.02|13679.02|13758.7|13678.7|10
1725831230000|2024-09-08 21:33:50|13758.67|13678.67|13758.77|13678.77|13758.82|13678.82|13758.67|13678.67|8
1725831240000|2024-09-08 21:34:00|13759.07|13679.07|13759.66|13679.66|13759.66|13679.66|13759.07|13679.07|10
1725831250000|2024-09-08 21:34:10|13759.68|13679.68|13760.72|13680.72|13760.72|13680.72|13759.68|13679.68|7
1725831260000|2024-09-08 21:34:20|13760.97|13680.97|13761.86|13681.86|13761.9|13681.9|13760.97|13680.97|9
1725831270000|2024-09-08 21:34:30|13762.57|13682.57|13763|13683|13763|13683|13762.57|13682.57|8
1725831280000|2024-09-08 21:34:40|13763.2|13683.2|13763.43|13683.43|13763.53|13683.53|13763.16|13683.16|9
1725831290000|2024-09-08 21:34:50|13763.36|13683.36|13763.35|13683.35|13764.79|13684.79|13762.56|13682.56|9
1725831300000|2024-09-08 21:35:00|13763.4|13683.4|13764.97|13684.97|13764.97|13684.97|13763.4|13683.4|10
1725831310000|2024-09-08 21:35:10|13764.72|13684.72|13765.85|13685.85|13765.99|13685.99|13764.72|13684.72|9
1725831320000|2024-09-08 21:35:20|13765.83|13685.83|13765.63|13685.63|13765.83|13685.83|13765.63|13685.63|7
1725831330000|2024-09-08 21:35:30|13765.91|13685.91|13765.3|13685.3|13765.91|13685.91|13764.16|13684.16|9
1725831340000|2024-09-08 21:35:40|13768.17|13688.17|13772.44|13692.44|13772.44|13692.44|13768.17|13688.17|10
1725831350000|2024-09-08 21:35:50|13772.62|13692.62|13780.46|13700.46|13780.46|13700.46|13772.62|13692.62|10
1725831360000|2024-09-08 21:36:00|13780.98|13700.98|13784.66|13704.66|13784.66|13704.66|13780.98|13700.98|10
1725831370000|2024-09-08 21:36:10|13784.71|13704.71|13782.94|13702.94|13784.71|13704.71|13782.94|13702.94|10
1725831380000|2024-09-08 21:36:20|13783.46|13703.46|13783.64|13703.64|13783.77|13703.77|13783.46|13703.46|10
1725831390000|2024-09-08 21:36:30|13783.93|13703.93|13784.21|13704.21|13784.4|13704.4|13783.92|13703.92|10
1725831400000|2024-09-08 21:36:40|13784.27|13704.27|13782.28|13702.28|13784.53|13704.53|13782.18|13702.18|10
1725831410000|2024-09-08 21:36:50|13782.25|13702.25|13783.34|13703.34|13783.34|13703.34|13781.21|13701.21|10
1725831420000|2024-09-08 21:37:00|13783.38|13703.38|13781.02|13701.02|13783.64|13703.64|13781.02|13701.02|10
1725831430000|2024-09-08 21:37:10|13780.98|13700.98|13779.74|13699.74|13780.98|13700.98|13779.74|13699.74|10
1725831440000|2024-09-08 21:37:20|13779.6|13699.6|13778.44|13698.44|13779.6|13699.6|13778.44|13698.44|10
1725831450000|2024-09-08 21:37:30|13778.13|13698.13|13778.84|13698.84|13778.97|13698.97|13778.13|13698.13|9
1725831460000|2024-09-08 21:37:40|13778.79|13698.79|13778.64|13698.64|13778.79|13698.79|13778.43|13698.43|10
1725831470000|2024-09-08 21:37:50|13778.75|13698.75|13779.24|13699.24|13779.24|13699.24|13778.47|13698.47|10
1725831480000|2024-09-08 21:38:00|13779.37|13699.37|13780.69|13700.69|13780.69|13700.69|13779.37|13699.37|10
1725831490000|2024-09-08 21:38:10|13781.41|13701.41|13781.45|13701.45|13781.95|13701.95|13781.41|13701.41|10
1725831500000|2024-09-08 21:38:20|13781.73|13701.73|13780.61|13700.61|13781.88|13701.88|13780.61|13700.61|10
1725831510000|2024-09-08 21:38:30|13780.3|13700.3|13780.1|13700.1|13780.3|13700.3|13780.1|13700.1|10
1725831520000|2024-09-08 21:38:40|13780.07|13700.07|13779.5|13699.5|13780.07|13700.07|13779.21|13699.21|10
1725831530000|2024-09-08 21:38:50|13779.48|13699.48|13779.42|13699.42|13779.52|13699.52|13779.36|13699.36|8
1725831540000|2024-09-08 21:39:00|13779.55|13699.55|13779.55|13699.55|13779.55|13699.55|13779.19|13699.19|10
1725831550000|2024-09-08 21:39:10|13779.53|13699.53|13778.33|13698.33|13779.53|13699.53|13778.33|13698.33|10
1725831560000|2024-09-08 21:39:20|13778.42|13698.42|13778.17|13698.17|13778.42|13698.42|13777.91|13697.91|10
1725831570000|2024-09-08 21:39:30|13778.21|13698.21|13777.64|13697.64|13778.34|13698.34|13777.64|13697.64|9
1725831580000|2024-09-08 21:39:40|13777.5|13697.5|13777.42|13697.42|13777.66|13697.66|13777.26|13697.26|10
1725831590000|2024-09-08 21:39:50|13777.48|13697.48|13779.39|13699.39|13779.39|13699.39|13777.48|13697.48|10
1725831600000|2024-09-08 21:40:00|13779.41|13699.41|13779.56|13699.56|13780.95|13700.95|13779.22|13699.22|10
1725831610000|2024-09-08 21:40:10|13779.19|13699.19|13777.01|13697.01|13779.19|13699.19|13777.01|13697.01|10
1725831620000|2024-09-08 21:40:20|13776.87|13696.87|13776.84|13696.84|13776.97|13696.97|13776.79|13696.79|10
1725831630000|2024-09-08 21:40:30|13776.75|13696.75|13776.91|13696.91|13776.91|13696.91|13776.16|13696.16|10
1725831640000|2024-09-08 21:40:40|13776.97|13696.97|13776.97|13696.97|13776.99|13696.99|13776.89|13696.89|8
1725831650000|2024-09-08 21:40:50|13776.98|13696.98|13775.45|13695.45|13777.03|13697.03|13775.45|13695.45|6
1725831660000|2024-09-08 21:41:00|13775.43|13695.43|13776.03|13696.03|13776.03|13696.03|13775.32|13695.32|9
1725831670000|2024-09-08 21:41:10|13775.89|13695.89|13775.84|13695.84|13776.13|13696.13|13775.84|13695.84|10
1725831680000|2024-09-08 21:41:20|13775.81|13695.81|13775.51|13695.51|13776.33|13696.33|13775.42|13695.42|10
1725831690000|2024-09-08 21:41:30|13775.74|13695.74|13773.88|13693.88|13775.74|13695.74|13773.88|13693.88|10
1725831700000|2024-09-08 21:41:40|13774.08|13694.08|13772.32|13692.32|13774.08|13694.08|13772.32|13692.32|10
1725831710000|2024-09-08 21:41:50|13772.16|13692.16|13771.2|13691.2|13772.16|13692.16|13771.2|13691.2|10
1725831720000|2024-09-08 21:42:00|13771.21|13691.21|13770.54|13690.54|13771.21|13691.21|13770.54|13690.54|10
1725831730000|2024-09-08 21:42:10|13770.66|13690.66|13770.8|13690.8|13771.02|13691.02|13770.66|13690.66|9
1725831740000|2024-09-08 21:42:20|13770.92|13690.92|13770.47|13690.47|13770.92|13690.92|13770.47|13690.47|9
1725831750000|2024-09-08 21:42:30|13770.42|13690.42|13770.35|13690.35|13771.3|13691.3|13769.97|13689.97|10
1725831760000|2024-09-08 21:42:40|13770.32|13690.32|13770.4|13690.4|13770.58|13690.58|13770.32|13690.32|6
1725831770000|2024-09-08 21:42:50|13770.88|13690.88|13772.19|13692.19|13772.19|13692.19|13770.88|13690.88|10
1725831780000|2024-09-08 21:43:00|13772.65|13692.65|13772.49|13692.49|13772.84|13692.84|13772.49|13692.49|9
1725831790000|2024-09-08 21:43:10|13772.48|13692.48|13771.65|13691.65|13772.48|13692.48|13771.65|13691.65|9
1725831800000|2024-09-08 21:43:20|13771.66|13691.66|13772.18|13692.18|13772.18|13692.18|13771.6|13691.6|9
1725831810000|2024-09-08 21:43:30|13772.22|13692.22|13771.24|13691.24|13772.23|13692.23|13771.24|13691.24|9
1725831820000|2024-09-08 21:43:40|13771.31|13691.31|13772.15|13692.15|13772.21|13692.21|13771.21|13691.21|10
1725831830000|2024-09-08 21:43:50|13772.25|13692.25|13771|13691|13772.35|13692.35|13771|13691|10
1725831840000|2024-09-08 21:44:00|13770.99|13690.99|13770.14|13690.14|13770.99|13690.99|13770.14|13690.14|10
1725831850000|2024-09-08 21:44:10|13769.93|13689.93|13768.61|13688.61|13770.19|13690.19|13768.15|13688.15|9
1725831860000|2024-09-08 21:44:20|13768.44|13688.44|13768.03|13688.03|13768.44|13688.44|13768.03|13688.03|8
1725831870000|2024-09-08 21:44:30|13768.05|13688.05|13768.21|13688.21|13768.21|13688.21|13768.05|13688.05|8
1725831880000|2024-09-08 21:44:40|13767.9|13687.9|13768.08|13688.08|13768.08|13688.08|13767.73|13687.73|6
1725831890000|2024-09-08 21:44:50|13769.16|13689.16|13769.63|13689.63|13769.82|13689.82|13769.16|13689.16|9
1725831900000|2024-09-08 21:45:00|13769.69|13689.69|13770.04|13690.04|13770.16|13690.16|13769.69|13689.69|6
1725831910000|2024-09-08 21:45:10|13769.98|13689.98|13769.76|13689.76|13770.16|13690.16|13769.76|13689.76|9
1725831920000|2024-09-08 21:45:20|13769.79|13689.79|13769.97|13689.97|13769.97|13689.97|13769.79|13689.79|8
1725831930000|2024-09-08 21:45:30|13770.02|13690.02|13769.63|13689.63|13770.02|13690.02|13769.63|13689.63|8
1725831940000|2024-09-08 21:45:40|13769.68|13689.68|13768.83|13688.83|13769.68|13689.68|13768.83|13688.83|4
1725831950000|2024-09-08 21:45:50|13768.64|13688.64|13768.98|13688.98|13768.98|13688.98|13768.45|13688.45|8
1725831960000|2024-09-08 21:46:00|13768.99|13688.99|13768.65|13688.65|13768.99|13688.99|13767.94|13687.94|10
1725831970000|2024-09-08 21:46:10|13768.63|13688.63|13768.85|13688.85|13768.85|13688.85|13768.44|13688.44|9
1725831980000|2024-09-08 21:46:20|13768.88|13688.88|13768.52|13688.52|13768.88|13688.88|13768.4|13688.4|9
1725831990000|2024-09-08 21:46:30|13768.43|13688.43|13767.94|13687.94|13768.83|13688.83|13767.94|13687.94|7
1725832000000|2024-09-08 21:46:40|13767.31|13687.31|13766.76|13686.76|13767.31|13687.31|13766.76|13686.76|8
1725832010000|2024-09-08 21:46:50|13766.74|13686.74|13766.42|13686.42|13766.74|13686.74|13766.41|13686.41|8
1725832020000|2024-09-08 21:47:00|13766.4|13686.4|13766.22|13686.22|13766.42|13686.42|13766.2|13686.2|6
1725832030000|2024-09-08 21:47:10|13765.96|13685.96|13765.18|13685.18|13766.01|13686.01|13765.18|13685.18|10
1725832040000|2024-09-08 21:47:20|13765.3|13685.3|13765.9|13685.9|13765.9|13685.9|13765.3|13685.3|10
1725832050000|2024-09-08 21:47:30|13765.94|13685.94|13767.28|13687.28|13767.28|13687.28|13765.94|13685.94|10
1725832060000|2024-09-08 21:47:40|13767.27|13687.27|13767.06|13687.06|13767.27|13687.27|13767.02|13687.02|7
1725832070000|2024-09-08 21:47:50|13767.05|13687.05|13767.02|13687.02|13767.05|13687.05|13766.79|13686.79|7
1725832080000|2024-09-08 21:48:00|13767.09|13687.09|13767.23|13687.23|13767.34|13687.34|13766.94|13686.94|7
1725832090000|2024-09-08 21:48:10|13767.21|13687.21|13767.09|13687.09|13767.39|13687.39|13767.09|13687.09|8
1725832100000|2024-09-08 21:48:20|13767.08|13687.08|13767.34|13687.34|13767.34|13687.34|13766.91|13686.91|9
1725832110000|2024-09-08 21:48:30|13767.37|13687.37|13767.14|13687.14|13767.39|13687.39|13767.14|13687.14|9
1725832120000|2024-09-08 21:48:40|13767.13|13687.13|13767.16|13687.16|13767.17|13687.17|13766.96|13686.96|5
1725832130000|2024-09-08 21:48:50|13767.13|13687.13|13767.8|13687.8|13767.86|13687.86|13767.13|13687.13|10
1725832140000|2024-09-08 21:49:00|13767.81|13687.81|13767.14|13687.14|13767.81|13687.81|13767.14|13687.14|9
1725832150000|2024-09-08 21:49:10|13767.12|13687.12|13767.33|13687.33|13767.35|13687.35|13766.99|13686.99|9
1725832160000|2024-09-08 21:49:20|13767.32|13687.32|13766.31|13686.31|13767.32|13687.32|13766.31|13686.31|7
1725832170000|2024-09-08 21:49:30|13766.24|13686.24|13766.46|13686.46|13766.46|13686.46|13766.2|13686.2|9
1725832180000|2024-09-08 21:49:40|13766.47|13686.47|13765.44|13685.44|13766.47|13686.47|13765.44|13685.44|8
1725832190000|2024-09-08 21:49:50|13765.01|13685.01|13763.64|13683.64|13765.01|13685.01|13763.64|13683.64|10
1725832200000|2024-09-08 21:50:00|13763.65|13683.65|13763.66|13683.66|13763.66|13683.66|13763.64|13683.64|5
1725832210000|2024-09-08 21:50:10|13763.64|13683.64|13763.63|13683.63|13763.74|13683.74|13763.61|13683.61|7
1725832220000|2024-09-08 21:50:20|13763.37|13683.37|13765.5|13685.5|13765.5|13685.5|13763.33|13683.33|10
1725832230000|2024-09-08 21:50:30|13765.54|13685.54|13765.08|13685.08|13765.84|13685.84|13765.08|13685.08|10
1725832240000|2024-09-08 21:50:40|13764.82|13684.82|13765.04|13685.04|13765.04|13685.04|13764.47|13684.47|10
1725832250000|2024-09-08 21:50:50|13765.03|13685.03|13764.66|13684.66|13765.03|13685.03|13764.66|13684.66|9
1725832260000|2024-09-08 21:51:00|13764.67|13684.67|13764.56|13684.56|13764.67|13684.67|13764.56|13684.56|5
1725832270000|2024-09-08 21:51:10|13764.57|13684.57|13764.37|13684.37|13765.12|13685.12|13764.36|13684.36|9
1725832280000|2024-09-08 21:51:20|13764.38|13684.38|13764.96|13684.96|13764.96|13684.96|13764.2|13684.2|10
1725832290000|2024-09-08 21:51:30|13765.04|13685.04|13763.23|13683.23|13765.35|13685.35|13763.23|13683.23|10
1725832300000|2024-09-08 21:51:40|13763.19|13683.19|13763.83|13683.83|13764.07|13684.07|13763.19|13683.19|9
1725832310000|2024-09-08 21:51:50|13763.82|13683.82|13764.2|13684.2|13764.2|13684.2|13763.7|13683.7|10
1725832320000|2024-09-08 21:52:00|13764.24|13684.24|13764.5|13684.5|13764.56|13684.56|13764.24|13684.24|8
1725832330000|2024-09-08 21:52:10|13764.95|13684.95|13766.21|13686.21|13766.21|13686.21|13764.95|13684.95|9
1725832340000|2024-09-08 21:52:20|13766.35|13686.35|13769.25|13689.25|13769.25|13689.25|13766.35|13686.35|10
1725832350000|2024-09-08 21:52:30|13769.62|13689.62|13771.95|13691.95|13771.95|13691.95|13769.62|13689.62|10
1725832360000|2024-09-08 21:52:40|13771.92|13691.92|13772|13692|13772.19|13692.19|13771.91|13691.91|9
1725832370000|2024-09-08 21:52:50|13771.96|13691.96|13771.34|13691.34|13771.98|13691.98|13771.34|13691.34|10
1725832380000|2024-09-08 21:53:00|13771.64|13691.64|13772.16|13692.16|13772.17|13692.17|13771.17|13691.17|10
1725832390000|2024-09-08 21:53:10|13772.14|13692.14|13773.3|13693.3|13773.3|13693.3|13772.1|13692.1|9
1725832400000|2024-09-08 21:53:20|13773.46|13693.46|13773.41|13693.41|13773.46|13693.46|13773.08|13693.08|10
1725832410000|2024-09-08 21:53:30|13773.29|13693.29|13773.39|13693.39|13773.5|13693.5|13773.26|13693.26|10
1725832420000|2024-09-08 21:53:40|13773.47|13693.47|13772.94|13692.94|13773.47|13693.47|13772.94|13692.94|10
1725832430000|2024-09-08 21:53:50|13772.99|13692.99|13773.31|13693.31|13773.4|13693.4|13772.66|13692.66|10
1725832440000|2024-09-08 21:54:00|13772.71|13692.71|13772.7|13692.7|13772.87|13692.87|13772.7|13692.7|8
1725832450000|2024-09-08 21:54:10|13772.69|13692.69|13773.51|13693.51|13773.51|13693.51|13772.53|13692.53|10
1725832460000|2024-09-08 21:54:20|13773.97|13693.97|13774.88|13694.88|13774.88|13694.88|13773.97|13693.97|10
1725832470000|2024-09-08 21:54:30|13774.87|13694.87|13773.07|13693.07|13775.04|13695.04|13772.73|13692.73|8
1725832480000|2024-09-08 21:54:40|13773.37|13693.37|13772.7|13692.7|13773.4|13693.4|13772.28|13692.28|9
1725832490000|2024-09-08 21:54:50|13772.48|13692.48|13774.11|13694.11|13774.27|13694.27|13772.42|13692.42|8
1725832500000|2024-09-08 21:55:00|13774.14|13694.14|13774.2|13694.2|13774.27|13694.27|13774.07|13694.07|9
1725832510000|2024-09-08 21:55:10|13774.19|13694.19|13773.69|13693.69|13774.25|13694.25|13773.51|13693.51|10
1725832520000|2024-09-08 21:55:20|13773.92|13693.92|13775.48|13695.48|13775.48|13695.48|13773.76|13693.76|8
1725832530000|2024-09-08 21:55:30|13775.95|13695.95|13775.76|13695.76|13776.37|13696.37|13775.76|13695.76|8
1725832540000|2024-09-08 21:55:40|13775.73|13695.73|13775.79|13695.79|13775.9|13695.9|13775.73|13695.73|6
1725832550000|2024-09-08 21:55:50|13775.8|13695.8|13774.95|13694.95|13775.93|13695.93|13774.95|13694.95|7
1725832560000|2024-09-08 21:56:00|13774.51|13694.51|13774.5|13694.5|13774.51|13694.51|13774.11|13694.11|10
1725832570000|2024-09-08 21:56:10|13774.37|13694.37|13773.68|13693.68|13774.37|13694.37|13773.68|13693.68|7
1725832580000|2024-09-08 21:56:20|13773.67|13693.67|13772.71|13692.71|13773.67|13693.67|13772.71|13692.71|10
1725832590000|2024-09-08 21:56:30|13772.67|13692.67|13772.37|13692.37|13772.67|13692.67|13772.36|13692.36|9
1725832600000|2024-09-08 21:56:40|13772.42|13692.42|13772.66|13692.66|13773.16|13693.16|13771.73|13691.73|10
1725832610000|2024-09-08 21:56:50|13770.66|13690.66|13771.95|13691.95|13772.01|13692.01|13770.66|13690.66|10
1725832620000|2024-09-08 21:57:00|13771.97|13691.97|13770.81|13690.81|13771.97|13691.97|13770.56|13690.56|9
1725832630000|2024-09-08 21:57:10|13770.77|13690.77|13770.65|13690.65|13770.77|13690.77|13770.64|13690.64|7
1725832640000|2024-09-08 21:57:20|13770.64|13690.64|13771.15|13691.15|13771.15|13691.15|13770.64|13690.64|8
1725832650000|2024-09-08 21:57:30|13771.1|13691.1|13770.53|13690.53|13771.1|13691.1|13770.53|13690.53|7
1725832660000|2024-09-08 21:57:40|13770.52|13690.52|13770.4|13690.4|13770.58|13690.58|13770.4|13690.4|5
1725832670000|2024-09-08 21:57:50|13770.31|13690.31|13770.02|13690.02|13770.31|13690.31|13770.02|13690.02|8
1725832680000|2024-09-08 21:58:00|13770.04|13690.04|13770.55|13690.55|13770.55|13690.55|13770.03|13690.03|9
1725832690000|2024-09-08 21:58:10|13770.6|13690.6|13770.56|13690.56|13770.6|13690.6|13770.43|13690.43|9
1725832700000|2024-09-08 21:58:20|13770.43|13690.43|13769.98|13689.98|13770.43|13690.43|13769.83|13689.83|10
1725832710000|2024-09-08 21:58:30|13770.15|13690.15|13768.16|13688.16|13770.23|13690.23|13768.16|13688.16|9
1725832720000|2024-09-08 21:58:40|13768.06|13688.06|13767.81|13687.81|13768.06|13688.06|13767.55|13687.55|10
1725832730000|2024-09-08 21:58:50|13767.88|13687.88|13768.71|13688.71|13768.71|13688.71|13767.88|13687.88|5
1725832740000|2024-09-08 21:59:00|13768.77|13688.77|13769.74|13689.74|13769.74|13689.74|13768.59|13688.59|9
1725832750000|2024-09-08 21:59:10|13769.83|13689.83|13769.83|13689.83|13769.93|13689.93|13769.78|13689.78|9
1725832760000|2024-09-08 21:59:20|13769.92|13689.92|13769.46|13689.46|13769.92|13689.92|13769.4|13689.4|9
1725832770000|2024-09-08 21:59:30|13769.27|13689.27|13768.48|13688.48|13769.27|13689.27|13768.48|13688.48|10
1725832780000|2024-09-08 21:59:40|13767.53|13687.53|13768.19|13688.19|13768.19|13688.19|13766.04|13686.04|10
1725832790000|2024-09-08 21:59:50|13768.48|13688.48|13769.14|13689.14|13769.14|13689.14|13768.48|13688.48|10
1725832800000|2024-09-08 22:00:00|13769.32|13689.32|13770.97|13690.97|13771.28|13691.28|13769.32|13689.32|10
1725832810000|2024-09-08 22:00:10|13773.16|13693.16|13775.83|13695.83|13775.83|13695.83|13773.16|13693.16|10
1725832820000|2024-09-08 22:00:20|13776.2|13696.2|13777.01|13697.01|13777.01|13697.01|13776.14|13696.14|10
1725832830000|2024-09-08 22:00:30|13777.02|13697.02|13776.63|13696.63|13777.02|13697.02|13776.19|13696.19|9
1725832840000|2024-09-08 22:00:40|13776.58|13696.58|13776.37|13696.37|13776.58|13696.58|13776.3|13696.3|10
1725832850000|2024-09-08 22:00:50|13776.38|13696.38|13776.18|13696.18|13776.51|13696.51|13776.05|13696.05|10
1725832860000|2024-09-08 22:01:00|13776.03|13696.03|13775.56|13695.56|13776.09|13696.09|13775.56|13695.56|7
1725832870000|2024-09-08 22:01:10|13775.74|13695.74|13776.33|13696.33|13776.4|13696.4|13775.72|13695.72|8
1725832880000|2024-09-08 22:01:20|13776.66|13696.66|13777.35|13697.35|13777.35|13697.35|13776.66|13696.66|9
1725832890000|2024-09-08 22:01:30|13778|13698|13779.91|13699.91|13779.91|13699.91|13778|13698|10
1725832900000|2024-09-08 22:01:40|13780.17|13700.17|13782.76|13702.76|13783.02|13703.02|13780.17|13700.17|10
1725832910000|2024-09-08 22:01:50|13782.82|13702.82|13788.81|13708.81|13788.81|13708.81|13782.69|13702.69|10
1725832920000|2024-09-08 22:02:00|13790.64|13710.64|13791.2|13711.2|13791.2|13711.2|13790.41|13710.41|10
1725832930000|2024-09-08 22:02:10|13791.37|13711.37|13790.61|13710.61|13791.62|13711.62|13790.48|13710.48|10
1725832940000|2024-09-08 22:02:20|13791.01|13711.01|13791.51|13711.51|13791.51|13711.51|13790.96|13710.96|10
1725832950000|2024-09-08 22:02:30|13791.95|13711.95|13790.26|13710.26|13791.95|13711.95|13790.25|13710.25|10
1725832960000|2024-09-08 22:02:40|13789.84|13709.84|13790.03|13710.03|13790.22|13710.22|13789.84|13709.84|9
1725832970000|2024-09-08 22:02:50|13790.15|13710.15|13789.98|13709.98|13790.19|13710.19|13789.42|13709.42|10
1725832980000|2024-09-08 22:03:00|13789.84|13709.84|13792.07|13712.07|13792.07|13712.07|13789.84|13709.84|10
1725832990000|2024-09-08 22:03:10|13792.29|13712.29|13792.45|13712.45|13792.67|13712.67|13792.03|13712.03|10
1725833000000|2024-09-08 22:03:20|13792.47|13712.47|13793.8|13713.8|13793.8|13713.8|13792.19|13712.19|8
1725833010000|2024-09-08 22:03:30|13793.83|13713.83|13794.93|13714.93|13794.94|13714.94|13793.83|13713.83|9
1725833020000|2024-09-08 22:03:40|13794.9|13714.9|13795.69|13715.69|13795.69|13715.69|13794.55|13714.55|10
1725833030000|2024-09-08 22:03:50|13795.5|13715.5|13797.32|13717.32|13797.41|13717.41|13795.5|13715.5|10
1725833040000|2024-09-08 22:04:00|13797.34|13717.34|13799.44|13719.44|13799.44|13719.44|13797.34|13717.34|9
1725833050000|2024-09-08 22:04:10|13799.73|13719.73|13799.94|13719.94|13799.94|13719.94|13799.17|13719.17|10
1725833060000|2024-09-08 22:04:20|13799.88|13719.88|13800.15|13720.15|13800.39|13720.39|13799.84|13719.84|9
1725833070000|2024-09-08 22:04:30|13800.23|13720.23|13801.86|13721.86|13801.86|13721.86|13800.23|13720.23|8
1725833080000|2024-09-08 22:04:40|13802.74|13722.74|13806.17|13726.17|13806.2|13726.2|13802.74|13722.74|10
1725833090000|2024-09-08 22:04:50|13809.05|13729.05|13807.8|13727.8|13809.05|13729.05|13807.61|13727.61|10
1725833100000|2024-09-08 22:05:00|13807.81|13727.81|13806.57|13726.57|13807.96|13727.96|13806.57|13726.57|7
1725833110000|2024-09-08 22:05:10|13806.37|13726.37|13805.63|13725.63|13806.37|13726.37|13805.58|13725.58|9
1725833120000|2024-09-08 22:05:20|13805.56|13725.56|13798.1|13718.1|13805.56|13725.56|13798.1|13718.1|10
1725833130000|2024-09-08 22:05:30|13797.96|13717.96|13797.46|13717.46|13798.01|13718.01|13797.39|13717.39|8
1725833140000|2024-09-08 22:05:40|13797.61|13717.61|13797.17|13717.17|13797.67|13717.67|13797.17|13717.17|10
1725833150000|2024-09-08 22:05:50|13797.15|13717.15|13795.2|13715.2|13797.15|13717.15|13795.18|13715.18|10
1725833160000|2024-09-08 22:06:00|13794.99|13714.99|13794.41|13714.41|13794.99|13714.99|13794.41|13714.41|10
1725833170000|2024-09-08 22:06:10|13794.45|13714.45|13794.35|13714.35|13794.48|13714.48|13794.23|13714.23|8
1725833180000|2024-09-08 22:06:20|13794.31|13714.31|13790.29|13710.29|13794.31|13714.31|13790.29|13710.29|8
1725833190000|2024-09-08 22:06:30|13790.04|13710.04|13788.47|13708.47|13790.27|13710.27|13788.38|13708.38|10
1725833200000|2024-09-08 22:06:40|13780.71|13700.71|13775.96|13695.96|13780.71|13700.71|13775.55|13695.55|10
1725833210000|2024-09-08 22:06:50|13776.08|13696.08|13769.81|13689.81|13776.08|13696.08|13769.81|13689.81|10
1725833220000|2024-09-08 22:07:00|13769.63|13689.63|13768.8|13688.8|13769.63|13689.63|13768.4|13688.4|10
1725833230000|2024-09-08 22:07:10|13768.81|13688.81|13767.9|13687.9|13769.34|13689.34|13767.9|13687.9|9
1725833240000|2024-09-08 22:07:20|13767.43|13687.43|13766.88|13686.88|13767.43|13687.43|13766.88|13686.88|7
1725833250000|2024-09-08 22:07:30|13766.87|13686.87|13767.34|13687.34|13767.57|13687.57|13766.2|13686.2|10
1725833260000|2024-09-08 22:07:40|13767.82|13687.82|13767.73|13687.73|13767.82|13687.82|13767.55|13687.55|8
1725833270000|2024-09-08 22:07:50|13767.96|13687.96|13768.33|13688.33|13768.33|13688.33|13767.84|13687.84|9
1725833280000|2024-09-08 22:08:00|13768.52|13688.52|13769.17|13689.17|13769.2|13689.2|13768.52|13688.52|6
1725833290000|2024-09-08 22:08:10|13769.43|13689.43|13769.06|13689.06|13769.85|13689.85|13769.06|13689.06|10
1725833300000|2024-09-08 22:08:20|13768.67|13688.67|13768.55|13688.55|13768.71|13688.71|13768.43|13688.43|8
1725833310000|2024-09-08 22:08:30|13768.35|13688.35|13768.03|13688.03|13768.44|13688.44|13767.58|13687.58|9
1725833320000|2024-09-08 22:08:40|13768|13688|13767.86|13687.86|13768.03|13688.03|13767.64|13687.64|9
1725833330000|2024-09-08 22:08:50|13768.07|13688.07|13766.9|13686.9|13768.07|13688.07|13766.9|13686.9|9
1725833340000|2024-09-08 22:09:00|13766.83|13686.83|13767.77|13687.77|13767.77|13687.77|13766.55|13686.55|10
1725833350000|2024-09-08 22:09:10|13768.33|13688.33|13766.93|13686.93|13768.33|13688.33|13766.93|13686.93|10
1725833360000|2024-09-08 22:09:20|13767.08|13687.08|13769.59|13689.59|13769.59|13689.59|13767.08|13687.08|10
1725833370000|2024-09-08 22:09:30|13769.89|13689.89|13772.03|13692.03|13772.03|13692.03|13769.52|13689.52|10
1725833380000|2024-09-08 22:09:40|13772.49|13692.49|13772.64|13692.64|13772.77|13692.77|13772.49|13692.49|10
1725833390000|2024-09-08 22:09:50|13772.65|13692.65|13766.76|13686.76|13772.65|13692.65|13766.67|13686.67|9
1725833400000|2024-09-08 22:10:00|13766.77|13686.77|13766.01|13686.01|13766.77|13686.77|13766.01|13686.01|9
1725833410000|2024-09-08 22:10:10|13765.98|13685.98|13765.39|13685.39|13765.99|13685.99|13765.39|13685.39|9
1725833420000|2024-09-08 22:10:20|13765.5|13685.5|13764.99|13684.99|13765.5|13685.5|13764.79|13684.79|10
1725833430000|2024-09-08 22:10:30|13764.77|13684.77|13764.02|13684.02|13765.1|13685.1|13764.02|13684.02|9
1725833440000|2024-09-08 22:10:40|13764.11|13684.11|13764.65|13684.65|13764.77|13684.77|13764.11|13684.11|7
1725833450000|2024-09-08 22:10:50|13764.74|13684.74|13765.85|13685.85|13765.92|13685.92|13764.74|13684.74|8
1725833460000|2024-09-08 22:11:00|13766.14|13686.14|13765.18|13685.18|13766.81|13686.81|13765.18|13685.18|10
1725833470000|2024-09-08 22:11:10|13765.23|13685.23|13763.51|13683.51|13765.23|13685.23|13763.48|13683.48|8
1725833480000|2024-09-08 22:11:20|13763.83|13683.83|13765.92|13685.92|13765.92|13685.92|13763.7|13683.7|8
1725833490000|2024-09-08 22:11:30|13766.14|13686.14|13769.62|13689.62|13769.62|13689.62|13766.14|13686.14|10
1725833500000|2024-09-08 22:11:40|13770.16|13690.16|13770.93|13690.93|13770.94|13690.94|13770.16|13690.16|10
1725833510000|2024-09-08 22:11:50|13770.88|13690.88|13771.51|13691.51|13771.62|13691.62|13770.88|13690.88|9
1725833520000|2024-09-08 22:12:00|13771.55|13691.55|13771.04|13691.04|13771.69|13691.69|13770.78|13690.78|10
1725833530000|2024-09-08 22:12:10|13771.03|13691.03|13772.33|13692.33|13772.33|13692.33|13771.03|13691.03|7
1725833540000|2024-09-08 22:12:20|13772.34|13692.34|13770.34|13690.34|13772.63|13692.63|13770.34|13690.34|9
1725833550000|2024-09-08 22:12:30|13770.19|13690.19|13770.63|13690.63|13770.68|13690.68|13770.19|13690.19|8
1725833560000|2024-09-08 22:12:40|13770.52|13690.52|13770.28|13690.28|13770.83|13690.83|13770.23|13690.23|5
1725833570000|2024-09-08 22:12:50|13770.04|13690.04|13770.38|13690.38|13770.38|13690.38|13769.98|13689.98|10
1725833580000|2024-09-08 22:13:00|13770.39|13690.39|13771.8|13691.8|13773.17|13693.17|13770.27|13690.27|9
1725833590000|2024-09-08 22:13:10|13771.53|13691.53|13771.61|13691.61|13771.61|13691.61|13770.14|13690.14|10
1725833600000|2024-09-08 22:13:20|13771.73|13691.73|13770.2|13690.2|13771.73|13691.73|13770.06|13690.06|10
1725833610000|2024-09-08 22:13:30|13770.21|13690.21|13770.73|13690.73|13770.95|13690.95|13770.06|13690.06|9
1725833620000|2024-09-08 22:13:40|13770.75|13690.75|13773|13693|13773|13693|13770.61|13690.61|9
1725833630000|2024-09-08 22:13:50|13773.97|13693.97|13776.32|13696.32|13776.32|13696.32|13773.97|13693.97|10
1725833640000|2024-09-08 22:14:00|13776.55|13696.55|13777.19|13697.19|13777.3|13697.3|13776.55|13696.55|10
1725833650000|2024-09-08 22:14:10|13777.87|13697.87|13778.68|13698.68|13778.72|13698.72|13777.87|13697.87|9
1725833660000|2024-09-08 22:14:20|13778.56|13698.56|13781.24|13701.24|13781.24|13701.24|13778.56|13698.56|10
1725833670000|2024-09-08 22:14:30|13781.68|13701.68|13782.37|13702.37|13782.37|13702.37|13781.68|13701.68|10
1725833680000|2024-09-08 22:14:40|13782.36|13702.36|13783.73|13703.73|13783.73|13703.73|13782.36|13702.36|10
1725833690000|2024-09-08 22:14:50|13783.74|13703.74|13784.13|13704.13|13784.13|13704.13|13783.63|13703.63|9
1725833700000|2024-09-08 22:15:00|13784.26|13704.26|13790.42|13710.42|13790.42|13710.42|13784.26|13704.26|10
1725833710000|2024-09-08 22:15:10|13791.4|13711.4|13793.58|13713.58|13793.73|13713.73|13791.3|13711.3|10
1725833720000|2024-09-08 22:15:20|13793.14|13713.14|13793.82|13713.82|13793.82|13713.82|13792.71|13712.71|10
1725833730000|2024-09-08 22:15:30|13793.76|13713.76|13797.15|13717.15|13797.15|13717.15|13793.76|13713.76|9
1725833740000|2024-09-08 22:15:40|13798.27|13718.27|13799.41|13719.41|13799.89|13719.89|13798.27|13718.27|10
1725833750000|2024-09-08 22:15:50|13799.84|13719.84|13811.36|13731.36|13811.36|13731.36|13799.54|13719.54|10
1725833760000|2024-09-08 22:16:00|13812.36|13732.36|13820.74|13740.74|13820.74|13740.74|13812.36|13732.36|10
1725833770000|2024-09-08 22:16:10|13821.92|13741.92|13823.48|13743.48|13823.48|13743.48|13821.72|13741.72|10
1725833780000|2024-09-08 22:16:20|13826.07|13746.07|13833.56|13753.56|13833.56|13753.56|13826.07|13746.07|10
1725833790000|2024-09-08 22:16:30|13833.57|13753.57|13835.64|13755.64|13835.67|13755.67|13833.57|13753.57|10
1725833800000|2024-09-08 22:16:40|13835.85|13755.85|13834.09|13754.09|13835.85|13755.85|13834.01|13754.01|10
1725833810000|2024-09-08 22:16:50|13834.39|13754.39|13835.57|13755.57|13835.57|13755.57|13833.9|13753.9|10
1725833820000|2024-09-08 22:17:00|13836.23|13756.23|13834.61|13754.61|13836.85|13756.85|13834.54|13754.54|9
1725833830000|2024-09-08 22:17:10|13834.51|13754.51|13835.61|13755.61|13835.61|13755.61|13833.03|13753.03|10
1725833840000|2024-09-08 22:17:20|13836.25|13756.25|13850.94|13770.94|13850.94|13770.94|13836.25|13756.25|10
1725833850000|2024-09-08 22:17:30|13851.34|13771.34|13852.27|13772.27|13854.91|13774.91|13851.34|13771.34|10
1725833860000|2024-09-08 22:17:40|13853|13773|13853.17|13773.17|13853.17|13773.17|13851.82|13771.82|10
1725833870000|2024-09-08 22:17:50|13854.03|13774.03|13855.8|13775.8|13856.75|13776.75|13854.03|13774.03|10
1725833880000|2024-09-08 22:18:00|13856.08|13776.08|13855.61|13775.61|13856.3|13776.3|13855.5|13775.5|10
1725833890000|2024-09-08 22:18:10|13855.31|13775.31|13863.3|13783.3|13863.3|13783.3|13855.31|13775.31|10
1725833900000|2024-09-08 22:18:20|13863.69|13783.69|13866.34|13786.34|13866.48|13786.48|13863.61|13783.61|9
1725833910000|2024-09-08 22:18:30|13866.16|13786.16|13861.57|13781.57|13866.16|13786.16|13861.57|13781.57|10
1725833920000|2024-09-08 22:18:40|13861.2|13781.2|13860.45|13780.45|13864.06|13784.06|13860.45|13780.45|10
1725833930000|2024-09-08 22:18:50|13859.67|13779.67|13859.7|13779.7|13859.97|13779.97|13859.09|13779.09|10
1725833940000|2024-09-08 22:19:00|13859.67|13779.67|13862.75|13782.75|13863.01|13783.01|13859.47|13779.47|10
1725833950000|2024-09-08 22:19:10|13862.87|13782.87|13856.15|13776.15|13862.87|13782.87|13856.15|13776.15|10
1725833960000|2024-09-08 22:19:20|13855.91|13775.91|13854.88|13774.88|13855.91|13775.91|13853.87|13773.87|10
1725833970000|2024-09-08 22:19:30|13853.73|13773.73|13857.63|13777.63|13857.63|13777.63|13853.73|13773.73|10
1725833980000|2024-09-08 22:19:40|13857.13|13777.13|13860.71|13780.71|13860.71|13780.71|13856.58|13776.58|10
1725833990000|2024-09-08 22:19:50|13860.78|13780.78|13861.43|13781.43|13861.89|13781.89|13860.33|13780.33|10
1725834000000|2024-09-08 22:20:00|13861.66|13781.66|13862.37|13782.37|13862.37|13782.37|13861.64|13781.64|9
1725834010000|2024-09-08 22:20:10|13862.38|13782.38|13866.3|13786.3|13866.3|13786.3|13862.15|13782.15|10
1725834020000|2024-09-08 22:20:20|13866.95|13786.95|13869.21|13789.21|13869.21|13789.21|13866.95|13786.95|10
1725834030000|2024-09-08 22:20:30|13870.77|13790.77|13871.21|13791.21|13871.45|13791.45|13870.77|13790.77|10
1725834040000|2024-09-08 22:20:40|13871.51|13791.51|13876.51|13796.51|13876.57|13796.57|13871.51|13791.51|10
1725834050000|2024-09-08 22:20:50|13876.53|13796.53|13879.35|13799.35|13879.58|13799.58|13876.51|13796.51|10
1725834060000|2024-09-08 22:21:00|13880.18|13800.18|13885.15|13805.15|13885.15|13805.15|13880.18|13800.18|10
1725834070000|2024-09-08 22:21:10|13885.86|13805.86|13893.42|13813.42|13893.42|13813.42|13885.73|13805.73|10
1725834080000|2024-09-08 22:21:20|13893.56|13813.56|13897.19|13817.19|13897.19|13817.19|13893.56|13813.56|10
1725834090000|2024-09-08 22:21:30|13899.87|13819.87|13908.45|13828.45|13908.99|13828.99|13899.87|13819.87|10
1725834100000|2024-09-08 22:21:40|13908.52|13828.52|13918.3|13838.3|13918.32|13838.32|13908.52|13828.52|10
1725834110000|2024-09-08 22:21:50|13919.82|13839.82|13921.09|13841.09|13922.22|13842.22|13917.23|13837.23|10
1725834120000|2024-09-08 22:22:00|13922.05|13842.05|13933.11|13853.11|13933.11|13853.11|13922.05|13842.05|10
1725834130000|2024-09-08 22:22:10|13933.18|13853.18|13932|13852|13933.43|13853.43|13931.19|13851.19|10
1725834140000|2024-09-08 22:22:20|13933.1|13853.1|13943.26|13863.26|13943.26|13863.26|13933.1|13853.1|10
1725834150000|2024-09-08 22:22:30|13943.93|13863.93|13945.13|13865.13|13945.95|13865.95|13942.41|13862.41|10
1725834160000|2024-09-08 22:22:40|13943.58|13863.58|13937.22|13857.22|13943.58|13863.58|13937.22|13857.22|10
1725834170000|2024-09-08 22:22:50|13936.79|13856.79|13938.43|13858.43|13938.43|13858.43|13935.92|13855.92|10
1725834180000|2024-09-08 22:23:00|13937.96|13857.96|13939.61|13859.61|13939.61|13859.61|13937.32|13857.32|10
1725834190000|2024-09-08 22:23:10|13940.12|13860.12|13939.6|13859.6|13940.5|13860.5|13939.26|13859.26|10
1725834200000|2024-09-08 22:23:20|13940|13860|13938.8|13858.8|13940|13860|13938.27|13858.27|10
1725834210000|2024-09-08 22:23:30|13938.78|13858.78|13939.62|13859.62|13939.89|13859.89|13938.5|13858.5|10
1725834220000|2024-09-08 22:23:40|13939.76|13859.76|13951.77|13871.77|13951.77|13871.77|13939.76|13859.76|9
1725834230000|2024-09-08 22:23:50|13951.46|13871.46|13951.71|13871.71|13953.38|13873.38|13951.02|13871.02|10
1725834240000|2024-09-08 22:24:00|13951.57|13871.57|13949.75|13869.75|13951.63|13871.63|13949.75|13869.75|9
1725834250000|2024-09-08 22:24:10|13948.34|13868.34|13948.14|13868.14|13948.58|13868.58|13947.28|13867.28|10
1725834260000|2024-09-08 22:24:20|13948.69|13868.69|13952.37|13872.37|13952.37|13872.37|13948.69|13868.69|10
1725834270000|2024-09-08 22:24:30|13952.35|13872.35|13952.12|13872.12|13952.47|13872.47|13951.7|13871.7|9
1725834280000|2024-09-08 22:24:40|13951.22|13871.22|13951.58|13871.58|13952.42|13872.42|13950.79|13870.79|10
1725834290000|2024-09-08 22:24:50|13951.13|13871.13|13954|13874|13954|13874|13951.06|13871.06|10
1725834300000|2024-09-08 22:25:00|13953.96|13873.96|13954.95|13874.95|13954.95|13874.95|13952.77|13872.77|10
1725834310000|2024-09-08 22:25:10|13954.75|13874.75|13952.43|13872.43|13954.84|13874.84|13952.43|13872.43|10
1725834320000|2024-09-08 22:25:20|13952.42|13872.42|13950.63|13870.63|13952.93|13872.93|13950.57|13870.57|10
1725834330000|2024-09-08 22:25:30|13951.15|13871.15|13950.64|13870.64|13951.17|13871.17|13949.68|13869.68|10
1725834340000|2024-09-08 22:25:40|13950.86|13870.86|13951.47|13871.47|13951.47|13871.47|13949.99|13869.99|9
1725834350000|2024-09-08 22:25:50|13951.35|13871.35|13956.63|13876.63|13957.12|13877.12|13951.35|13871.35|10
1725834360000|2024-09-08 22:26:00|13956.83|13876.83|13974.27|13894.27|13974.41|13894.41|13956.83|13876.83|10
1725834370000|2024-09-08 22:26:10|13975.94|13895.94|13972.33|13892.33|13977.83|13897.83|13972.33|13892.33|10
1725834380000|2024-09-08 22:26:20|13972.99|13892.99|13972.32|13892.32|13972.99|13892.99|13971.71|13891.71|10
1725834390000|2024-09-08 22:26:30|13973.16|13893.16|13973.34|13893.34|13975.22|13895.22|13973.16|13893.16|10
1725834400000|2024-09-08 22:26:40|13973.88|13893.88|13970.57|13890.57|13973.99|13893.99|13970.57|13890.57|10
1725834410000|2024-09-08 22:26:50|13969.96|13889.96|13965.74|13885.74|13969.96|13889.96|13965.74|13885.74|10
1725834420000|2024-09-08 22:27:00|13964.72|13884.72|13962.23|13882.23|13964.72|13884.72|13962.23|13882.23|9
1725834430000|2024-09-08 22:27:10|13961.61|13881.61|13960.16|13880.16|13961.61|13881.61|13960.16|13880.16|10
1725834440000|2024-09-08 22:27:20|13961.34|13881.34|13966.53|13886.53|13966.53|13886.53|13961.34|13881.34|10
1725834450000|2024-09-08 22:27:30|13967.31|13887.31|13967.57|13887.57|13968.4|13888.4|13966.43|13886.43|10
1725834460000|2024-09-08 22:27:40|13967.03|13887.03|13966.94|13886.94|13967.03|13887.03|13964.48|13884.48|9
1725834470000|2024-09-08 22:27:50|13967|13887|13975.12|13895.12|13975.12|13895.12|13966.98|13886.98|10
1725834480000|2024-09-08 22:28:00|13975.23|13895.23|13978.89|13898.89|13978.89|13898.89|13975.18|13895.18|10
1725834490000|2024-09-08 22:28:10|13978.5|13898.5|13981.26|13901.26|13981.82|13901.82|13978.5|13898.5|9
1725834500000|2024-09-08 22:28:20|13981.78|13901.78|13986.78|13906.78|13987.02|13907.02|13981.78|13901.78|10
1725834510000|2024-09-08 22:28:30|13986.59|13906.59|13992.99|13912.99|13992.99|13912.99|13986.53|13906.53|10
1725834520000|2024-09-08 22:28:40|13992.49|13912.49|13993.71|13913.71|13993.71|13913.71|13992.18|13912.18|10
1725834530000|2024-09-08 22:28:50|13993.81|13913.81|13992.24|13912.24|13993.81|13913.81|13992.04|13912.04|9
1725834540000|2024-09-08 22:29:00|13991.73|13911.73|13991.74|13911.74|13993.06|13913.06|13990.84|13910.84|10
1725834550000|2024-09-08 22:29:10|13990.99|13910.99|13990.16|13910.16|13991.28|13911.28|13990.16|13910.16|10
1725834560000|2024-09-08 22:29:20|13990.11|13910.11|13988.99|13908.99|13990.32|13910.32|13988.99|13908.99|10
1725834570000|2024-09-08 22:29:30|13988.65|13908.65|13987.5|13907.5|13989.2|13909.2|13987.25|13907.25|9
1725834580000|2024-09-08 22:29:40|13987.4|13907.4|13986.9|13906.9|13987.82|13907.82|13986.9|13906.9|10
1725834590000|2024-09-08 22:29:50|13986.86|13906.86|13985.03|13905.03|13987.03|13907.03|13985.03|13905.03|10
1725834600000|2024-09-08 22:30:00|13984.23|13904.23|13983.39|13903.39|13984.76|13904.76|13981.76|13901.76|10
1725834610000|2024-09-08 22:30:10|13982.33|13902.33|13978.02|13898.02|13982.33|13902.33|13978.02|13898.02|10
1725834620000|2024-09-08 22:30:20|13975.65|13895.65|13971.65|13891.65|13975.65|13895.65|13971.33|13891.33|10
1725834630000|2024-09-08 22:30:30|13969.43|13889.43|13968.24|13888.24|13969.43|13889.43|13967.56|13887.56|10
1725834640000|2024-09-08 22:30:40|13968.25|13888.25|13965.36|13885.36|13968.65|13888.65|13965.36|13885.36|10
1725834650000|2024-09-08 22:30:50|13965.38|13885.38|13957.96|13877.96|13965.38|13885.38|13957.96|13877.96|10
1725834660000|2024-09-08 22:31:00|13957.6|13877.6|13941.73|13861.73|13957.82|13877.82|13941.73|13861.73|10
1725834670000|2024-09-08 22:31:10|13941.35|13861.35|13929.73|13849.73|13941.8|13861.8|13929.73|13849.73|10
1725834680000|2024-09-08 22:31:20|13928.41|13848.41|13931.5|13851.5|13932.07|13852.07|13928.41|13848.41|10
1725834690000|2024-09-08 22:31:30|13931.49|13851.49|13926.64|13846.64|13931.49|13851.49|13926.07|13846.07|10
1725834700000|2024-09-08 22:31:40|13925.85|13845.85|13915.87|13835.87|13925.86|13845.86|13915.87|13835.87|10
1725834710000|2024-09-08 22:31:50|13907.15|13827.15|13893.63|13813.63|13907.15|13827.15|13893.63|13813.63|10
1725834720000|2024-09-08 22:32:00|13894.12|13814.12|13881.22|13801.22|13894.12|13814.12|13879.59|13799.59|10
1725834730000|2024-09-08 22:32:10|13878.49|13798.49|13861.53|13781.53|13878.49|13798.49|13861.53|13781.53|10
1725834740000|2024-09-08 22:32:20|13860.23|13780.23|13854.61|13774.61|13860.23|13780.23|13853.59|13773.59|10
1725834750000|2024-09-08 22:32:30|13852.84|13772.84|13854.64|13774.64|13854.64|13774.64|13851.91|13771.91|10
1725834760000|2024-09-08 22:32:40|13856.2|13776.2|13883.72|13803.72|13883.72|13803.72|13856.2|13776.2|10
1725834770000|2024-09-08 22:32:50|13884.39|13804.39|13892.9|13812.9|13892.9|13812.9|13884.39|13804.39|10
1725834780000|2024-09-08 22:33:00|13894.55|13814.55|13907.19|13827.19|13907.19|13827.19|13894.27|13814.27|10
1725834790000|2024-09-08 22:33:10|13907.16|13827.16|13911.6|13831.6|13912.66|13832.66|13906.79|13826.79|10
1725834800000|2024-09-08 22:33:20|13912.75|13832.75|13912.97|13832.97|13915.15|13835.15|13912.75|13832.75|10
1725834810000|2024-09-08 22:33:30|13912.68|13832.68|13909.51|13829.51|13912.68|13832.68|13909.51|13829.51|9
1725834820000|2024-09-08 22:33:40|13908.61|13828.61|13904.48|13824.48|13908.61|13828.61|13904.29|13824.29|10
1725834830000|2024-09-08 22:33:50|13904.67|13824.67|13905.45|13825.45|13905.53|13825.53|13904.22|13824.22|10
1725834840000|2024-09-08 22:34:00|13905.44|13825.44|13902.74|13822.74|13905.44|13825.44|13901.74|13821.74|10
1725834850000|2024-09-08 22:34:10|13901.57|13821.57|13903.7|13823.7|13903.75|13823.75|13900.91|13820.91|10
1725834860000|2024-09-08 22:34:20|13904.37|13824.37|13905.44|13825.44|13905.71|13825.71|13904.37|13824.37|10
1725834870000|2024-09-08 22:34:30|13905.35|13825.35|13902.37|13822.37|13905.35|13825.35|13902.37|13822.37|9
1725834880000|2024-09-08 22:34:40|13902.23|13822.23|13897.47|13817.47|13902.23|13822.23|13897.45|13817.45|9
1725834890000|2024-09-08 22:34:50|13897.58|13817.58|13897.49|13817.49|13897.6|13817.6|13896.74|13816.74|9
1725834900000|2024-09-08 22:35:00|13897.47|13817.47|13895.51|13815.51|13897.65|13817.65|13895.51|13815.51|9
1725834910000|2024-09-08 22:35:10|13895.07|13815.07|13892.74|13812.74|13895.07|13815.07|13892.74|13812.74|10
1725834920000|2024-09-08 22:35:20|13892.97|13812.97|13889.79|13809.79|13892.97|13812.97|13889.79|13809.79|9
1725834930000|2024-09-08 22:35:30|13889.92|13809.92|13889.34|13809.34|13890.08|13810.08|13889.3|13809.3|10
1725834940000|2024-09-08 22:35:40|13890.23|13810.23|13893.32|13813.32|13893.32|13813.32|13890.23|13810.23|10
1725834950000|2024-09-08 22:35:50|13893.26|13813.26|13889.76|13809.76|13893.48|13813.48|13889.76|13809.76|10
1725834960000|2024-09-08 22:36:00|13889.66|13809.66|13884.54|13804.54|13889.66|13809.66|13884.54|13804.54|10
1725834970000|2024-09-08 22:36:10|13883.39|13803.39|13882.23|13802.23|13883.39|13803.39|13881.99|13801.99|9
1725834980000|2024-09-08 22:36:20|13882.19|13802.19|13880.45|13800.45|13882.57|13802.57|13880.35|13800.35|10
1725834990000|2024-09-08 22:36:30|13880.72|13800.72|13881.86|13801.86|13882.15|13802.15|13880.72|13800.72|10
1725835000000|2024-09-08 22:36:40|13882.29|13802.29|13883.54|13803.54|13883.54|13803.54|13882.26|13802.26|9
1725835010000|2024-09-08 22:36:50|13883.56|13803.56|13883.68|13803.68|13883.98|13803.98|13883.48|13803.48|10
1725835020000|2024-09-08 22:37:00|13882.56|13802.56|13875.96|13795.96|13882.56|13802.56|13874.95|13794.95|10
1725835030000|2024-09-08 22:37:10|13876.25|13796.25|13877.02|13797.02|13877.03|13797.03|13876.06|13796.06|10
1725835040000|2024-09-08 22:37:20|13877.67|13797.67|13879.5|13799.5|13879.71|13799.71|13877.67|13797.67|10
1725835050000|2024-09-08 22:37:30|13879.72|13799.72|13884.3|13804.3|13884.3|13804.3|13879.49|13799.49|9
1725835060000|2024-09-08 22:37:40|13885.04|13805.04|13888.15|13808.15|13888.15|13808.15|13885.04|13805.04|10
1725835070000|2024-09-08 22:37:50|13888.66|13808.66|13892.39|13812.39|13892.39|13812.39|13888.66|13808.66|10
1725835080000|2024-09-08 22:38:00|13892.12|13812.12|13891.6|13811.6|13892.12|13812.12|13890.92|13810.92|10
1725835090000|2024-09-08 22:38:10|13892.28|13812.28|13891.13|13811.13|13892.28|13812.28|13891.13|13811.13|10
1725835100000|2024-09-08 22:38:20|13891|13811|13891.4|13811.4|13892.47|13812.47|13891|13811|10
1725835110000|2024-09-08 22:38:30|13891.32|13811.32|13889.26|13809.26|13891.32|13811.32|13889.26|13809.26|10
1725835120000|2024-09-08 22:38:40|13889.08|13809.08|13888.29|13808.29|13890.24|13810.24|13888.29|13808.29|10
1725835130000|2024-09-08 22:38:50|13887.96|13807.96|13887.65|13807.65|13888.39|13808.39|13887.65|13807.65|10
1725835140000|2024-09-08 22:39:00|13886.72|13806.72|13884.17|13804.17|13886.72|13806.72|13884.17|13804.17|10
1725835150000|2024-09-08 22:39:10|13883.56|13803.56|13883.18|13803.18|13883.57|13803.57|13883.03|13803.03|9
1725835160000|2024-09-08 22:39:20|13883.37|13803.37|13880.91|13800.91|13883.37|13803.37|13880.91|13800.91|8
1725835170000|2024-09-08 22:39:30|13880.53|13800.53|13881.9|13801.9|13882.72|13802.72|13880.15|13800.15|10
1725835180000|2024-09-08 22:39:40|13881.7|13801.7|13878.49|13798.49|13881.7|13801.7|13878.49|13798.49|10
1725835190000|2024-09-08 22:39:50|13874.28|13794.28|13872.69|13792.69|13874.28|13794.28|13872.69|13792.69|9
1725835200000|2024-09-08 22:40:00|13872.63|13792.63|13866.03|13786.03|13872.89|13792.89|13866.03|13786.03|10
1725835210000|2024-09-08 22:40:10|13865.03|13785.03|13865.49|13785.49|13865.52|13785.52|13863.73|13783.73|10
1725835220000|2024-09-08 22:40:20|13865.78|13785.78|13869.25|13789.25|13869.25|13789.25|13865.78|13785.78|10
1725835230000|2024-09-08 22:40:30|13869.32|13789.32|13870.47|13790.47|13870.47|13790.47|13869.15|13789.15|10
1725835240000|2024-09-08 22:40:40|13870.78|13790.78|13875.86|13795.86|13875.89|13795.89|13870.78|13790.78|10
1725835250000|2024-09-08 22:40:50|13875.91|13795.91|13876.25|13796.25|13876.79|13796.79|13875.91|13795.91|10
1725835260000|2024-09-08 22:41:00|13876.38|13796.38|13877.78|13797.78|13877.78|13797.78|13876.38|13796.38|10
1725835270000|2024-09-08 22:41:10|13877.82|13797.82|13877.87|13797.87|13878.12|13798.12|13876.86|13796.86|10
1725835280000|2024-09-08 22:41:20|13877.83|13797.83|13877.75|13797.75|13877.83|13797.83|13877.74|13797.74|5
1725835290000|2024-09-08 22:41:30|13877.76|13797.76|13876|13796|13877.8|13797.8|13876|13796|8
1725835300000|2024-09-08 22:41:40|13875.29|13795.29|13873.06|13793.06|13875.29|13795.29|13873.06|13793.06|10
1725835310000|2024-09-08 22:41:50|13873.61|13793.61|13873.01|13793.01|13874.02|13794.02|13873.01|13793.01|9
1725835320000|2024-09-08 22:42:00|13873.04|13793.04|13872.38|13792.38|13873.04|13793.04|13872.38|13792.38|9
1725835330000|2024-09-08 22:42:10|13872.32|13792.32|13873.2|13793.2|13873.2|13793.2|13872.21|13792.21|7
1725835340000|2024-09-08 22:42:20|13873.28|13793.28|13874.12|13794.12|13874.12|13794.12|13871.85|13791.85|9
1725835350000|2024-09-08 22:42:30|13874.03|13794.03|13875.58|13795.58|13875.58|13795.58|13874.03|13794.03|9
1725835360000|2024-09-08 22:42:40|13875.68|13795.68|13874.5|13794.5|13875.68|13795.68|13874.5|13794.5|10
1725835370000|2024-09-08 22:42:50|13874.33|13794.33|13875.22|13795.22|13875.22|13795.22|13874.26|13794.26|8
1725835380000|2024-09-08 22:43:00|13875.1|13795.1|13874.03|13794.03|13875.1|13795.1|13873.98|13793.98|10
1725835390000|2024-09-08 22:43:10|13874.04|13794.04|13873.83|13793.83|13874.6|13794.6|13873.83|13793.83|9
1725835400000|2024-09-08 22:43:20|13873.99|13793.99|13874.92|13794.92|13874.92|13794.92|13873.99|13793.99|10
1725835410000|2024-09-08 22:43:30|13874.57|13794.57|13872.04|13792.04|13874.57|13794.57|13872.04|13792.04|10
1725835420000|2024-09-08 22:43:40|13870.64|13790.64|13866.74|13786.74|13870.64|13790.64|13866.74|13786.74|9
1725835430000|2024-09-08 22:43:50|13866.73|13786.73|13859.64|13779.64|13866.79|13786.79|13859.64|13779.64|10
1725835440000|2024-09-08 22:44:00|13859.5|13779.5|13853.67|13773.67|13859.61|13779.61|13853.67|13773.67|10
1725835450000|2024-09-08 22:44:10|13853.56|13773.56|13849.94|13769.94|13853.56|13773.56|13849.94|13769.94|9
1725835460000|2024-09-08 22:44:20|13849.45|13769.45|13847.72|13767.72|13849.53|13769.53|13847.72|13767.72|10
1725835470000|2024-09-08 22:44:30|13847.23|13767.23|13847.75|13767.75|13847.75|13767.75|13846.99|13766.99|10
1725835480000|2024-09-08 22:44:40|13847.63|13767.63|13849.14|13769.14|13849.37|13769.37|13847.52|13767.52|10
1725835490000|2024-09-08 22:44:50|13848.81|13768.81|13849.32|13769.32|13849.59|13769.59|13848.72|13768.72|10
1725835500000|2024-09-08 22:45:00|13849.27|13769.27|13846.45|13766.45|13849.29|13769.29|13846.45|13766.45|10
1725835510000|2024-09-08 22:45:10|13846.65|13766.65|13844.07|13764.07|13846.65|13766.65|13844.06|13764.06|10
1725835520000|2024-09-08 22:45:20|13843.9|13763.9|13843.22|13763.22|13844.38|13764.38|13843.22|13763.22|10
1725835530000|2024-09-08 22:45:30|13843.11|13763.11|13846.85|13766.85|13846.85|13766.85|13843.11|13763.11|10
1725835540000|2024-09-08 22:45:40|13847.06|13767.06|13846.58|13766.58|13847.21|13767.21|13846.19|13766.19|9
1725835550000|2024-09-08 22:45:50|13847.02|13767.02|13847.63|13767.63|13847.63|13767.63|13846.67|13766.67|10
1725835560000|2024-09-08 22:46:00|13848.17|13768.17|13849.57|13769.57|13849.57|13769.57|13848.17|13768.17|10
1725835570000|2024-09-08 22:46:10|13849.61|13769.61|13846.65|13766.65|13849.61|13769.61|13846.65|13766.65|10
1725835580000|2024-09-08 22:46:20|13846.49|13766.49|13846.98|13766.98|13847.12|13767.12|13846.37|13766.37|10
1725835590000|2024-09-08 22:46:30|13847.07|13767.07|13846.18|13766.18|13847.42|13767.42|13846.18|13766.18|9
1725835600000|2024-09-08 22:46:40|13846.17|13766.17|13847.25|13767.25|13847.34|13767.34|13846.17|13766.17|9
1725835610000|2024-09-08 22:46:50|13846.92|13766.92|13847.34|13767.34|13847.41|13767.41|13846.77|13766.77|10
1725835620000|2024-09-08 22:47:00|13847.87|13767.87|13847.39|13767.39|13848.23|13768.23|13847.31|13767.31|9
1725835630000|2024-09-08 22:47:10|13847.04|13767.04|13843.78|13763.78|13847.04|13767.04|13843.78|13763.78|10
1725835640000|2024-09-08 22:47:20|13843.71|13763.71|13840.62|13760.62|13843.71|13763.71|13840.62|13760.62|10
1725835650000|2024-09-08 22:47:30|13840.4|13760.4|13841.64|13761.64|13841.64|13761.64|13840.35|13760.35|10
1725835660000|2024-09-08 22:47:40|13842.39|13762.39|13842.11|13762.11|13842.39|13762.39|13841.83|13761.83|10
1725835670000|2024-09-08 22:47:50|13841.89|13761.89|13841.79|13761.79|13842.11|13762.11|13841.71|13761.71|10
1725835680000|2024-09-08 22:48:00|13841.78|13761.78|13843.09|13763.09|13843.09|13763.09|13841.72|13761.72|9
1725835690000|2024-09-08 22:48:10|13842.93|13762.93|13844.39|13764.39|13844.4|13764.4|13842.93|13762.93|10
1725835700000|2024-09-08 22:48:20|13844.28|13764.28|13845.18|13765.18|13845.5|13765.5|13844.23|13764.23|10
1725835710000|2024-09-08 22:48:30|13845.26|13765.26|13847.17|13767.17|13847.17|13767.17|13845.08|13765.08|10
1725835720000|2024-09-08 22:48:40|13847.36|13767.36|13851.7|13771.7|13851.7|13771.7|13847.36|13767.36|10
1725835730000|2024-09-08 22:48:50|13852.9|13772.9|13854.54|13774.54|13854.54|13774.54|13852.9|13772.9|10
1725835740000|2024-09-08 22:49:00|13854.5|13774.5|13859.61|13779.61|13859.61|13779.61|13854.14|13774.14|10
1725835750000|2024-09-08 22:49:10|13860.13|13780.13|13863.25|13783.25|13863.25|13783.25|13860.13|13780.13|10
1725835760000|2024-09-08 22:49:20|13864.04|13784.04|13869.54|13789.54|13869.54|13789.54|13864.01|13784.01|10
1725835770000|2024-09-08 22:49:30|13869.15|13789.15|13870.17|13790.17|13870.18|13790.18|13869.14|13789.14|9
1725835780000|2024-09-08 22:49:40|13870.23|13790.23|13869.18|13789.18|13870.23|13790.23|13869.18|13789.18|9
1725835790000|2024-09-08 22:49:50|13869.01|13789.01|13869.05|13789.05|13869.05|13789.05|13868.54|13788.54|10
1725835800000|2024-09-08 22:50:00|13869.49|13789.49|13872.06|13792.06|13872.06|13792.06|13869.49|13789.49|10
1725835810000|2024-09-08 22:50:10|13871.95|13791.95|13871.96|13791.96|13872.75|13792.75|13871.78|13791.78|10
1725835820000|2024-09-08 22:50:20|13871.76|13791.76|13869.96|13789.96|13871.76|13791.76|13869.52|13789.52|9
1725835830000|2024-09-08 22:50:30|13869.99|13789.99|13869.18|13789.18|13869.99|13789.99|13869.06|13789.06|10
1725835840000|2024-09-08 22:50:40|13869.07|13789.07|13869.48|13789.48|13869.69|13789.69|13869.07|13789.07|9
1725835850000|2024-09-08 22:50:50|13868.89|13788.89|13867.98|13787.98|13869.06|13789.06|13867.98|13787.98|10
1725835860000|2024-09-08 22:51:00|13867.92|13787.92|13867.69|13787.69|13868.28|13788.28|13867.69|13787.69|10
1725835870000|2024-09-08 22:51:10|13867.58|13787.58|13865.04|13785.04|13867.58|13787.58|13865.04|13785.04|10
1725835880000|2024-09-08 22:51:20|13865.01|13785.01|13862.73|13782.73|13865.01|13785.01|13862.73|13782.73|10
1725835890000|2024-09-08 22:51:30|13862.69|13782.69|13863.62|13783.62|13863.62|13783.62|13862.42|13782.42|10
1725835900000|2024-09-08 22:51:40|13863.7|13783.7|13864.18|13784.18|13864.34|13784.34|13863.52|13783.52|8
1725835910000|2024-09-08 22:51:50|13864.36|13784.36|13864.77|13784.77|13864.77|13784.77|13864.08|13784.08|9
1725835920000|2024-09-08 22:52:00|13864.68|13784.68|13863.95|13783.95|13864.77|13784.77|13863.95|13783.95|10
1725835930000|2024-09-08 22:52:10|13863.99|13783.99|13860.93|13780.93|13863.99|13783.99|13860.93|13780.93|9
1725835940000|2024-09-08 22:52:20|13860.91|13780.91|13859.67|13779.67|13861|13781|13859.67|13779.67|10
1725835950000|2024-09-08 22:52:30|13859.66|13779.66|13857.24|13777.24|13859.66|13779.66|13857.24|13777.24|10
1725835960000|2024-09-08 22:52:40|13856.79|13776.79|13854.14|13774.14|13856.79|13776.79|13854.14|13774.14|10
1725835970000|2024-09-08 22:52:50|13853.91|13773.91|13853.42|13773.42|13854.68|13774.68|13853.42|13773.42|9
1725835980000|2024-09-08 22:53:00|13853.41|13773.41|13854.52|13774.52|13854.52|13774.52|13853.39|13773.39|9
1725835990000|2024-09-08 22:53:10|13854.74|13774.74|13854.53|13774.53|13854.96|13774.96|13854.53|13774.53|9
1725836000000|2024-09-08 22:53:20|13854.74|13774.74|13854.93|13774.93|13854.93|13774.93|13854|13774|10
1725836010000|2024-09-08 22:53:30|13855.02|13775.02|13855.47|13775.47|13855.78|13775.78|13855.02|13775.02|10
1725836020000|2024-09-08 22:53:40|13855.83|13775.83|13855.32|13775.32|13856.54|13776.54|13855.32|13775.32|9
1725836030000|2024-09-08 22:53:50|13855.21|13775.21|13854.87|13774.87|13855.21|13775.21|13854.66|13774.66|8
1725836040000|2024-09-08 22:54:00|13855.24|13775.24|13854.26|13774.26|13855.24|13775.24|13854.26|13774.26|10
1725836050000|2024-09-08 22:54:10|13854.24|13774.24|13854.68|13774.68|13854.68|13774.68|13853.48|13773.48|10
1725836060000|2024-09-08 22:54:20|13854.36|13774.36|13853.88|13773.88|13854.96|13774.96|13853.88|13773.88|10
1725836070000|2024-09-08 22:54:30|13854.25|13774.25|13853.97|13773.97|13854.25|13774.25|13853.7|13773.7|9
1725836080000|2024-09-08 22:54:40|13854.12|13774.12|13854.04|13774.04|13854.27|13774.27|13853.85|13773.85|9
1725836090000|2024-09-08 22:54:50|13854|13774|13854.07|13774.07|13854.39|13774.39|13853.87|13773.87|8
1725836100000|2024-09-08 22:55:00|13854.13|13774.13|13850.96|13770.96|13854.13|13774.13|13850.96|13770.96|9
1725836110000|2024-09-08 22:55:10|13850.8|13770.8|13849.42|13769.42|13850.8|13770.8|13849.42|13769.42|10
1725836120000|2024-09-08 22:55:20|13849.68|13769.68|13848.02|13768.02|13849.68|13769.68|13848.02|13768.02|10
1725836130000|2024-09-08 22:55:30|13847.46|13767.46|13846.81|13766.81|13847.46|13767.46|13846.77|13766.77|5
1725836140000|2024-09-08 22:55:40|13844.88|13764.88|13839.58|13759.58|13844.93|13764.93|13839.58|13759.58|8
1725836150000|2024-09-08 22:55:50|13838.51|13758.51|13832.53|13752.53|13838.51|13758.51|13832.53|13752.53|10
1725836160000|2024-09-08 22:56:00|13832.19|13752.19|13831.52|13751.52|13832.24|13752.24|13830.12|13750.12|10
1725836170000|2024-09-08 22:56:10|13831.4|13751.4|13829.3|13749.3|13831.4|13751.4|13829.16|13749.16|10
1725836180000|2024-09-08 22:56:20|13829.12|13749.12|13821.62|13741.62|13829.12|13749.12|13821.62|13741.62|10
1725836190000|2024-09-08 22:56:30|13820.81|13740.81|13814.57|13734.57|13820.81|13740.81|13814.57|13734.57|10
1725836200000|2024-09-08 22:56:40|13813.42|13733.42|13810.79|13730.79|13813.42|13733.42|13810.72|13730.72|10
1725836210000|2024-09-08 22:56:50|13810.85|13730.85|13812.55|13732.55|13812.91|13732.91|13810.61|13730.61|10
1725836220000|2024-09-08 22:57:00|13812.61|13732.61|13820.42|13740.42|13820.42|13740.42|13812.61|13732.61|10
1725836230000|2024-09-08 22:57:10|13821.04|13741.04|13820.1|13740.1|13821.85|13741.85|13820.1|13740.1|10
1725836240000|2024-09-08 22:57:20|13820.04|13740.04|13819.67|13739.67|13820.12|13740.12|13819.67|13739.67|9
1725836250000|2024-09-08 22:57:30|13820.3|13740.3|13818.25|13738.25|13820.3|13740.3|13818.25|13738.25|10
1725836260000|2024-09-08 22:57:40|13817.75|13737.75|13817.32|13737.32|13817.75|13737.75|13816.07|13736.07|10
1725836270000|2024-09-08 22:57:50|13817.41|13737.41|13817.08|13737.08|13817.63|13737.63|13816.87|13736.87|9
1725836280000|2024-09-08 22:58:00|13817.07|13737.07|13812.03|13732.03|13817.07|13737.07|13811.77|13731.77|10
1725836290000|2024-09-08 22:58:10|13811.99|13731.99|13812.65|13732.65|13812.65|13732.65|13811.15|13731.15|10
1725836300000|2024-09-08 22:58:20|13813.13|13733.13|13815.34|13735.34|13815.34|13735.34|13813.13|13733.13|10
1725836310000|2024-09-08 22:58:30|13815.3|13735.3|13816.69|13736.69|13816.69|13736.69|13814.96|13734.96|9
1725836320000|2024-09-08 22:58:40|13816.5|13736.5|13817.02|13737.02|13817.02|13737.02|13816.26|13736.26|10
1725836330000|2024-09-08 22:58:50|13816.99|13736.99|13817.31|13737.31|13817.32|13737.32|13816.99|13736.99|9
1725836340000|2024-09-08 22:59:00|13817.33|13737.33|13816.5|13736.5|13817.49|13737.49|13816.43|13736.43|9
1725836350000|2024-09-08 22:59:10|13816.63|13736.63|13816.55|13736.55|13816.63|13736.63|13816.52|13736.52|9
1725836360000|2024-09-08 22:59:20|13816.53|13736.53|13814.21|13734.21|13816.53|13736.53|13814.21|13734.21|9
1725836370000|2024-09-08 22:59:30|13814.28|13734.28|13813.78|13733.78|13814.37|13734.37|13813.37|13733.37|6
1725836380000|2024-09-08 22:59:40|13813.77|13733.77|13813.5|13733.5|13813.77|13733.77|13813.32|13733.32|9
1725836390000|2024-09-08 22:59:50|13813.74|13733.74|13813.8|13733.8|13813.83|13733.83|13813.53|13733.53|8
1725836710000|2024-09-08 23:05:10|13849.31|13769.31|13849.36|13769.36|13849.36|13769.36|13849.31|13769.31|2
1725836720000|2024-09-08 23:05:20|13849.39|13769.39|13848.67|13768.67|13849.77|13769.77|13848.49|13768.49|8
1725836730000|2024-09-08 23:05:30|13848.52|13768.52|13847.26|13767.26|13848.52|13768.52|13847.08|13767.08|10
1725836740000|2024-09-08 23:05:40|13847.37|13767.37|13848.52|13768.52|13848.52|13768.52|13847.29|13767.29|9
1725836750000|2024-09-08 23:05:50|13848.92|13768.92|13853.81|13773.81|13854.14|13774.14|13848.92|13768.92|10
1725836760000|2024-09-08 23:06:00|13855.12|13775.12|13856.65|13776.65|13856.65|13776.65|13855.12|13775.12|10
1725836770000|2024-09-08 23:06:10|13857.2|13777.2|13856.97|13776.97|13857.61|13777.61|13856.97|13776.97|10
1725836780000|2024-09-08 23:06:20|13856.67|13776.67|13859.77|13779.77|13859.77|13779.77|13856.41|13776.41|10
1725836790000|2024-09-08 23:06:30|13858.94|13778.94|13858.8|13778.8|13858.94|13778.94|13857.33|13777.33|10
1725836800000|2024-09-08 23:06:40|13858.54|13778.54|13861.45|13781.45|13861.45|13781.45|13858.54|13778.54|9
1725836810000|2024-09-08 23:06:50|13861.71|13781.71|13862.32|13782.32|13862.32|13782.32|13861.71|13781.71|9
1725836820000|2024-09-08 23:07:00|13861.36|13781.36|13860.25|13780.25|13861.36|13781.36|13859.05|13779.05|10
1725836830000|2024-09-08 23:07:10|13860.19|13780.19|13866.87|13786.87|13866.87|13786.87|13860.19|13780.19|10
1725836840000|2024-09-08 23:07:20|13866.7|13786.7|13865.59|13785.59|13867.16|13787.16|13865.59|13785.59|10
1725836850000|2024-09-08 23:07:30|13865.77|13785.77|13864.94|13784.94|13866.08|13786.08|13864.61|13784.61|10
1725836860000|2024-09-08 23:07:40|13864.87|13784.87|13865.42|13785.42|13865.55|13785.55|13864.87|13784.87|9
1725836870000|2024-09-08 23:07:50|13865.5|13785.5|13865.53|13785.53|13865.53|13785.53|13865.32|13785.32|8
1725836880000|2024-09-08 23:08:00|13865.5|13785.5|13865.65|13785.65|13865.71|13785.71|13865.22|13785.22|7
1725836890000|2024-09-08 23:08:10|13865.63|13785.63|13866.39|13786.39|13866.39|13786.39|13865.63|13785.63|10
1725836900000|2024-09-08 23:08:20|13866.5|13786.5|13868.73|13788.73|13868.73|13788.73|13866.5|13786.5|9
1725836910000|2024-09-08 23:08:30|13868.75|13788.75|13870.03|13790.03|13870.03|13790.03|13868.61|13788.61|9
1725836920000|2024-09-08 23:08:40|13869.86|13789.86|13870.88|13790.88|13870.92|13790.92|13869.86|13789.86|8
1725836930000|2024-09-08 23:08:50|13870.94|13790.94|13872.02|13792.02|13872.03|13792.03|13870.74|13790.74|10
1725836940000|2024-09-08 23:09:00|13871.82|13791.82|13872.92|13792.92|13872.92|13792.92|13870.99|13790.99|9
1725836950000|2024-09-08 23:09:10|13872.35|13792.35|13871.31|13791.31|13872.37|13792.37|13871.28|13791.28|9
1725836960000|2024-09-08 23:09:20|13871.3|13791.3|13870.76|13790.76|13871.3|13791.3|13870.76|13790.76|7
1725836970000|2024-09-08 23:09:30|13870.77|13790.77|13871.21|13791.21|13871.82|13791.82|13870.61|13790.61|10
1725836980000|2024-09-08 23:09:40|13870.67|13790.67|13870.18|13790.18|13870.67|13790.67|13869.91|13789.91|10
1725836990000|2024-09-08 23:09:50|13869.82|13789.82|13868.5|13788.5|13869.93|13789.93|13868.5|13788.5|9
1725837000000|2024-09-08 23:10:00|13867.53|13787.53|13867.13|13787.13|13867.53|13787.53|13866.92|13786.92|9
1725837010000|2024-09-08 23:10:10|13867.2|13787.2|13867.74|13787.74|13867.74|13787.74|13866.91|13786.91|8
1725837020000|2024-09-08 23:10:20|13867.78|13787.78|13865.91|13785.91|13868.01|13788.01|13865.91|13785.91|5
1725837030000|2024-09-08 23:10:30|13865.76|13785.76|13864.24|13784.24|13865.76|13785.76|13863.92|13783.92|8
1725837040000|2024-09-08 23:10:40|13863.66|13783.66|13861.59|13781.59|13863.66|13783.66|13861.59|13781.59|8
1725837050000|2024-09-08 23:10:50|13861.61|13781.61|13861.4|13781.4|13861.96|13781.96|13861.4|13781.4|9
1725837060000|2024-09-08 23:11:00|13861.73|13781.73|13859.77|13779.77|13861.73|13781.73|13859.76|13779.76|7
1725837070000|2024-09-08 23:11:10|13859.78|13779.78|13859.44|13779.44|13860.06|13780.06|13859.41|13779.41|10
1725837080000|2024-09-08 23:11:20|13858.49|13778.49|13858.66|13778.66|13858.66|13778.66|13858.28|13778.28|8
1725837090000|2024-09-08 23:11:30|13858.73|13778.73|13858.21|13778.21|13858.73|13778.73|13858.09|13778.09|8
1725837100000|2024-09-08 23:11:40|13858.46|13778.46|13858.2|13778.2|13858.72|13778.72|13858.2|13778.2|7
1725837110000|2024-09-08 23:11:50|13858.31|13778.31|13857.83|13777.83|13858.31|13778.31|13857.51|13777.51|10
1725837120000|2024-09-08 23:12:00|13857.86|13777.86|13858.6|13778.6|13858.6|13778.6|13857.86|13777.86|9
1725837130000|2024-09-08 23:12:10|13858.64|13778.64|13858.87|13778.87|13858.87|13778.87|13858.27|13778.27|10
1725837140000|2024-09-08 23:12:20|13855.65|13775.65|13854.92|13774.92|13855.65|13775.65|13854.92|13774.92|9
1725837150000|2024-09-08 23:12:30|13855.01|13775.01|13853.94|13773.94|13855.01|13775.01|13853.4|13773.4|9
1725837160000|2024-09-08 23:12:40|13853.97|13773.97|13854.05|13774.05|13854.05|13774.05|13853.75|13773.75|9
1725837170000|2024-09-08 23:12:50|13854.04|13774.04|13854.48|13774.48|13854.48|13774.48|13854|13774|8
1725837180000|2024-09-08 23:13:00|13854.15|13774.15|13857|13777|13857|13777|13854.14|13774.14|10
1725837190000|2024-09-08 23:13:10|13856.95|13776.95|13859.16|13779.16|13859.2|13779.2|13856.95|13776.95|10
1725837200000|2024-09-08 23:13:20|13859.15|13779.15|13860.11|13780.11|13860.23|13780.23|13859|13779|10
1725837210000|2024-09-08 23:13:30|13860.12|13780.12|13860.04|13780.04|13860.34|13780.34|13859.93|13779.93|7
1725837220000|2024-09-08 23:13:40|13860.86|13780.86|13862.01|13782.01|13862.01|13782.01|13860.72|13780.72|10
1725837230000|2024-09-08 23:13:50|13862.28|13782.28|13861.95|13781.95|13862.28|13782.28|13861.85|13781.85|6
1725837240000|2024-09-08 23:14:00|13861.98|13781.98|13859.3|13779.3|13861.98|13781.98|13859.3|13779.3|10
1725837250000|2024-09-08 23:14:10|13859.15|13779.15|13859.35|13779.35|13859.4|13779.4|13859.15|13779.15|9
1725837260000|2024-09-08 23:14:20|13858.94|13778.94|13859.58|13779.58|13859.58|13779.58|13858.94|13778.94|10
1725837270000|2024-09-08 23:14:30|13859.64|13779.64|13859.74|13779.74|13859.92|13779.92|13859.64|13779.64|10
1725837280000|2024-09-08 23:14:40|13859.42|13779.42|13859.39|13779.39|13859.98|13779.98|13859.14|13779.14|9
1725837290000|2024-09-08 23:14:50|13859.25|13779.25|13858.38|13778.38|13859.36|13779.36|13858.38|13778.38|9
1725837300000|2024-09-08 23:15:00|13858.37|13778.37|13858.4|13778.4|13858.49|13778.49|13858.05|13778.05|9
1725837310000|2024-09-08 23:15:10|13858.63|13778.63|13858.17|13778.17|13858.91|13778.91|13858.17|13778.17|9
1725837320000|2024-09-08 23:15:20|13858.2|13778.2|13857.41|13777.41|13858.3|13778.3|13857.26|13777.26|10
1725837330000|2024-09-08 23:15:30|13857.23|13777.23|13857.17|13777.17|13857.68|13777.68|13857.17|13777.17|10
1725837340000|2024-09-08 23:15:40|13856.01|13776.01|13854.9|13774.9|13856.01|13776.01|13854.79|13774.79|7
1725837350000|2024-09-08 23:15:50|13854.01|13774.01|13853.36|13773.36|13854.08|13774.08|13853.08|13773.08|10
1725837360000|2024-09-08 23:16:00|13853.66|13773.66|13854|13774|13854.08|13774.08|13853.66|13773.66|9
1725837370000|2024-09-08 23:16:10|13854.44|13774.44|13856.36|13776.36|13856.36|13776.36|13854.39|13774.39|10
1725837380000|2024-09-08 23:16:20|13856.42|13776.42|13856.75|13776.75|13856.75|13776.75|13856.19|13776.19|9
1725837390000|2024-09-08 23:16:30|13857.45|13777.45|13857.29|13777.29|13857.57|13777.57|13856.78|13776.78|9
1725837400000|2024-09-08 23:16:40|13857.36|13777.36|13857.29|13777.29|13857.91|13777.91|13857.29|13777.29|10
1725837410000|2024-09-08 23:16:50|13857.38|13777.38|13856.46|13776.46|13857.41|13777.41|13856.46|13776.46|9
1725837420000|2024-09-08 23:17:00|13856.48|13776.48|13848.38|13768.38|13856.56|13776.56|13848.25|13768.25|10
1725837430000|2024-09-08 23:17:10|13848.02|13768.02|13839.71|13759.71|13848.02|13768.02|13839.71|13759.71|9
1725837440000|2024-09-08 23:17:20|13840.07|13760.07|13835.52|13755.52|13840.2|13760.2|13835.52|13755.52|10
1725837450000|2024-09-08 23:17:30|13835.35|13755.35|13834.82|13754.82|13835.41|13755.41|13834.42|13754.42|10
1725837460000|2024-09-08 23:17:40|13834.72|13754.72|13831.95|13751.95|13834.79|13754.79|13831.95|13751.95|10
1725837470000|2024-09-08 23:17:50|13832.15|13752.15|13833.9|13753.9|13833.9|13753.9|13831.98|13751.98|10
1725837480000|2024-09-08 23:18:00|13833.91|13753.91|13833.85|13753.85|13833.91|13753.91|13833.68|13753.68|8
1725837490000|2024-09-08 23:18:10|13833.88|13753.88|13833.34|13753.34|13833.88|13753.88|13832.74|13752.74|10
1725837500000|2024-09-08 23:18:20|13833.2|13753.2|13833.09|13753.09|13833.2|13753.2|13832.87|13752.87|9
1725837510000|2024-09-08 23:18:30|13833.35|13753.35|13834.31|13754.31|13834.31|13754.31|13833.35|13753.35|9
1725837520000|2024-09-08 23:18:40|13833.7|13753.7|13833.58|13753.58|13833.73|13753.73|13833.24|13753.24|10
1725837530000|2024-09-08 23:18:50|13833.4|13753.4|13834.18|13754.18|13834.18|13754.18|13833.4|13753.4|10
1725837540000|2024-09-08 23:19:00|13834.52|13754.52|13836.63|13756.63|13836.63|13756.63|13834.52|13754.52|10
1725837550000|2024-09-08 23:19:10|13836.86|13756.86|13838.65|13758.65|13838.65|13758.65|13836.86|13756.86|10
1725837560000|2024-09-08 23:19:20|13838.35|13758.35|13839.58|13759.58|13839.67|13759.67|13838.35|13758.35|9
1725837570000|2024-09-08 23:19:30|13839.7|13759.7|13840.51|13760.51|13840.51|13760.51|13839.7|13759.7|9
1725837580000|2024-09-08 23:19:40|13840.68|13760.68|13841.07|13761.07|13841.33|13761.33|13840.68|13760.68|10
1725837590000|2024-09-08 23:19:50|13841.04|13761.04|13841.39|13761.39|13841.63|13761.63|13841.02|13761.02|9
1725837600000|2024-09-08 23:20:00|13841.25|13761.25|13842.57|13762.57|13842.57|13762.57|13841.23|13761.23|8
1725837610000|2024-09-08 23:20:10|13843.08|13763.08|13844.37|13764.37|13844.37|13764.37|13843.08|13763.08|10
1725837620000|2024-09-08 23:20:20|13844.46|13764.46|13843.16|13763.16|13844.82|13764.82|13843.16|13763.16|10
1725837630000|2024-09-08 23:20:30|13843.14|13763.14|13842.76|13762.76|13843.45|13763.45|13842.76|13762.76|10
1725837640000|2024-09-08 23:20:40|13842.82|13762.82|13843.27|13763.27|13843.27|13763.27|13842.48|13762.48|8
1725837650000|2024-09-08 23:20:50|13843.14|13763.14|13843.94|13763.94|13843.94|13763.94|13843.14|13763.14|8
1725837660000|2024-09-08 23:21:00|13843.93|13763.93|13846.54|13766.54|13846.54|13766.54|13843.93|13763.93|10
1725837670000|2024-09-08 23:21:10|13846.62|13766.62|13846.97|13766.97|13847.04|13767.04|13846.61|13766.61|10
1725837680000|2024-09-08 23:21:20|13847.43|13767.43|13851.56|13771.56|13851.56|13771.56|13847.43|13767.43|9
1725837690000|2024-09-08 23:21:30|13851.77|13771.77|13853.49|13773.49|13853.49|13773.49|13851.77|13771.77|10
1725837700000|2024-09-08 23:21:40|13854.13|13774.13|13858.07|13778.07|13858.07|13778.07|13854.13|13774.13|10
1725837710000|2024-09-08 23:21:50|13858.41|13778.41|13858.54|13778.54|13858.55|13778.55|13858.32|13778.32|9
1725837720000|2024-09-08 23:22:00|13858.46|13778.46|13861.09|13781.09|13861.51|13781.51|13858.42|13778.42|10
1725837730000|2024-09-08 23:22:10|13860.82|13780.82|13861.74|13781.74|13862.17|13782.17|13860.28|13780.28|10
1725837740000|2024-09-08 23:22:20|13861.4|13781.4|13865.84|13785.84|13865.84|13785.84|13861.3|13781.3|10
1725837750000|2024-09-08 23:22:30|13865.65|13785.65|13865.18|13785.18|13865.67|13785.67|13864.33|13784.33|10
1725837760000|2024-09-08 23:22:40|13865.2|13785.2|13865.76|13785.76|13865.78|13785.78|13865.09|13785.09|8
1725837770000|2024-09-08 23:22:50|13865.92|13785.92|13867.79|13787.79|13867.79|13787.79|13865.92|13785.92|10
1725837780000|2024-09-08 23:23:00|13867.91|13787.91|13867.93|13787.93|13867.98|13787.98|13867.82|13787.82|9
1725837790000|2024-09-08 23:23:10|13867.91|13787.91|13870.47|13790.47|13870.47|13790.47|13867.91|13787.91|10
1725837800000|2024-09-08 23:23:20|13870.59|13790.59|13872.76|13792.76|13872.97|13792.97|13870.59|13790.59|10
1725837810000|2024-09-08 23:23:30|13872.51|13792.51|13873.2|13793.2|13873.2|13793.2|13872.51|13792.51|9
1725837820000|2024-09-08 23:23:40|13873.06|13793.06|13873.32|13793.32|13873.32|13793.32|13873.05|13793.05|7
1725837830000|2024-09-08 23:23:50|13873.31|13793.31|13873.32|13793.32|13873.39|13793.39|13873.05|13793.05|9
1725837840000|2024-09-08 23:24:00|13873.37|13793.37|13874.2|13794.2|13874.2|13794.2|13873.37|13793.37|9
1725837850000|2024-09-08 23:24:10|13874.4|13794.4|13878.44|13798.44|13878.44|13798.44|13874.4|13794.4|10
1725837860000|2024-09-08 23:24:20|13878.86|13798.86|13878.83|13798.83|13878.96|13798.96|13878.4|13798.4|10
1725837870000|2024-09-08 23:24:30|13878.81|13798.81|13877.53|13797.53|13879.25|13799.25|13877.53|13797.53|9
1725837880000|2024-09-08 23:24:40|13877.46|13797.46|13877.78|13797.78|13877.78|13797.78|13876.79|13796.79|9
1725837890000|2024-09-08 23:24:50|13877.82|13797.82|13879.19|13799.19|13879.43|13799.43|13877.82|13797.82|10
1725837900000|2024-09-08 23:25:00|13879.4|13799.4|13879.82|13799.82|13880.4|13800.4|13879.1|13799.1|10
1725837910000|2024-09-08 23:25:10|13880.02|13800.02|13879.79|13799.79|13880.02|13800.02|13879.5|13799.5|7
1725837920000|2024-09-08 23:25:20|13879.55|13799.55|13880.29|13800.29|13880.29|13800.29|13879.54|13799.54|10
1725837930000|2024-09-08 23:25:30|13880.35|13800.35|13881.05|13801.05|13881.05|13801.05|13880.35|13800.35|9
1725837940000|2024-09-08 23:25:40|13880.95|13800.95|13881.38|13801.38|13881.39|13801.39|13880.95|13800.95|8
1725837950000|2024-09-08 23:25:50|13881.35|13801.35|13881.48|13801.48|13881.64|13801.64|13881.35|13801.35|7
1725837960000|2024-09-08 23:26:00|13881.85|13801.85|13881.74|13801.74|13882.13|13802.13|13881.44|13801.44|9
1725837970000|2024-09-08 23:26:10|13881.3|13801.3|13881.05|13801.05|13881.69|13801.69|13881.05|13801.05|9
1725837980000|2024-09-08 23:26:20|13881.02|13801.02|13878.11|13798.11|13881.02|13801.02|13878.11|13798.11|10
1725837990000|2024-09-08 23:26:30|13878.08|13798.08|13875.25|13795.25|13878.37|13798.37|13875.25|13795.25|9
1725838000000|2024-09-08 23:26:40|13874.61|13794.61|13872.72|13792.72|13874.61|13794.61|13872.72|13792.72|10
1725838010000|2024-09-08 23:26:50|13872.35|13792.35|13875.33|13795.33|13875.33|13795.33|13872.35|13792.35|10
1725838020000|2024-09-08 23:27:00|13875.34|13795.34|13878.23|13798.23|13878.23|13798.23|13875.34|13795.34|10
1725838030000|2024-09-08 23:27:10|13878.42|13798.42|13878.97|13798.97|13879.26|13799.26|13878.15|13798.15|10
1725838040000|2024-09-08 23:27:20|13879.39|13799.39|13883.61|13803.61|13883.61|13803.61|13879.39|13799.39|9
1725838050000|2024-09-08 23:27:30|13883.84|13803.84|13885.1|13805.1|13885.2|13805.2|13883.84|13803.84|10
1725838060000|2024-09-08 23:27:40|13885.8|13805.8|13888.65|13808.65|13888.65|13808.65|13885.8|13805.8|10
1725838070000|2024-09-08 23:27:50|13888.89|13808.89|13888.64|13808.64|13889.09|13809.09|13888.37|13808.37|10
1725838080000|2024-09-08 23:28:00|13888.12|13808.12|13888.6|13808.6|13888.67|13808.67|13888.12|13808.12|8
1725838090000|2024-09-08 23:28:10|13888.31|13808.31|13885.74|13805.74|13888.31|13808.31|13885.74|13805.74|10
1725838100000|2024-09-08 23:28:20|13885.62|13805.62|13883.71|13803.71|13885.86|13805.86|13883.71|13803.71|8
1725838110000|2024-09-08 23:28:30|13883.59|13803.59|13881.93|13801.93|13883.6|13803.6|13881.93|13801.93|10
1725838120000|2024-09-08 23:28:40|13883.93|13803.93|13883.15|13803.15|13883.93|13803.93|13882.97|13802.97|10
1725838130000|2024-09-08 23:28:50|13883.02|13803.02|13880.91|13800.91|13883.06|13803.06|13880.91|13800.91|10
1725838140000|2024-09-08 23:29:00|13881.13|13801.13|13878.74|13798.74|13881.13|13801.13|13878.74|13798.74|9
1725838150000|2024-09-08 23:29:10|13878.69|13798.69|13879.39|13799.39|13879.39|13799.39|13878.39|13798.39|9
1725838160000|2024-09-08 23:29:20|13879.26|13799.26|13879.75|13799.75|13879.75|13799.75|13879.18|13799.18|10
1725838170000|2024-09-08 23:29:30|13880.23|13800.23|13881.27|13801.27|13881.32|13801.32|13880.23|13800.23|10
1725838180000|2024-09-08 23:29:40|13881.67|13801.67|13882.03|13802.03|13882.03|13802.03|13881.67|13801.67|8
1725838190000|2024-09-08 23:29:50|13882|13802|13882.41|13802.41|13882.42|13802.42|13882|13802|9
1725838200000|2024-09-08 23:30:00|13882.27|13802.27|13882.57|13802.57|13882.67|13802.67|13882.27|13802.27|9
1725838210000|2024-09-08 23:30:10|13882.73|13802.73|13880.95|13800.95|13882.86|13802.86|13880.95|13800.95|10
1725838220000|2024-09-08 23:30:20|13880.93|13800.93|13880.63|13800.63|13880.93|13800.93|13880.57|13800.57|10
1725838230000|2024-09-08 23:30:30|13880.64|13800.64|13882.04|13802.04|13882.06|13802.06|13880.46|13800.46|9
1725838240000|2024-09-08 23:30:40|13882|13802|13883.26|13803.26|13883.26|13803.26|13881.88|13801.88|10
1725838250000|2024-09-08 23:30:50|13883.36|13803.36|13883.15|13803.15|13884.07|13804.07|13883.15|13803.15|9
1725838260000|2024-09-08 23:31:00|13882.82|13802.82|13882.48|13802.48|13882.82|13802.82|13882.28|13802.28|10
1725838270000|2024-09-08 23:31:10|13882.3|13802.3|13880.36|13800.36|13882.3|13802.3|13880.36|13800.36|10
1725838280000|2024-09-08 23:31:20|13881.23|13801.23|13879.55|13799.55|13881.64|13801.64|13879.55|13799.55|10
1725838290000|2024-09-08 23:31:30|13879.5|13799.5|13879.91|13799.91|13880.29|13800.29|13879.46|13799.46|10
1725838300000|2024-09-08 23:31:40|13880.04|13800.04|13877.97|13797.97|13880.04|13800.04|13877.85|13797.85|9
1725838310000|2024-09-08 23:31:50|13877.79|13797.79|13878.41|13798.41|13878.47|13798.47|13877.79|13797.79|9
1725838320000|2024-09-08 23:32:00|13878.4|13798.4|13876.87|13796.87|13878.4|13798.4|13876.87|13796.87|10
1725838330000|2024-09-08 23:32:10|13876.76|13796.76|13875.69|13795.69|13876.76|13796.76|13875.69|13795.69|9
1725838340000|2024-09-08 23:32:20|13875.49|13795.49|13872.11|13792.11|13875.49|13795.49|13872.11|13792.11|10
1725838350000|2024-09-08 23:32:30|13872.01|13792.01|13871.67|13791.67|13873.4|13793.4|13871.42|13791.42|10
1725838360000|2024-09-08 23:32:40|13871.64|13791.64|13871.51|13791.51|13871.64|13791.64|13871.32|13791.32|10
1725838370000|2024-09-08 23:32:50|13871.54|13791.54|13871.14|13791.14|13871.54|13791.54|13871.05|13791.05|8
1725838380000|2024-09-08 23:33:00|13870.88|13790.88|13869.96|13789.96|13870.88|13790.88|13869.65|13789.65|9
1725838390000|2024-09-08 23:33:10|13870.28|13790.28|13870.38|13790.38|13870.38|13790.38|13870.26|13790.26|9
1725838400000|2024-09-08 23:33:20|13870.51|13790.51|13871.39|13791.39|13871.39|13791.39|13869.82|13789.82|10
1725838410000|2024-09-08 23:33:30|13871.65|13791.65|13871.06|13791.06|13872.16|13792.16|13871.06|13791.06|7
1725838420000|2024-09-08 23:33:40|13871.11|13791.11|13870.39|13790.39|13871.15|13791.15|13870.04|13790.04|10
1725838430000|2024-09-08 23:33:50|13870.41|13790.41|13869.91|13789.91|13870.43|13790.43|13869.91|13789.91|8
1725838440000|2024-09-08 23:34:00|13869.81|13789.81|13869.08|13789.08|13869.97|13789.97|13869.08|13789.08|9
1725838450000|2024-09-08 23:34:10|13868.97|13788.97|13869|13789|13869.05|13789.05|13868.87|13788.87|9
1725838460000|2024-09-08 23:34:20|13868.99|13788.99|13868.31|13788.31|13868.99|13788.99|13868.31|13788.31|7
1725838470000|2024-09-08 23:34:30|13868.29|13788.29|13865.71|13785.71|13868.29|13788.29|13865.71|13785.71|8
1725838480000|2024-09-08 23:34:40|13865.47|13785.47|13865.41|13785.41|13865.47|13785.47|13865.41|13785.41|6
1725838490000|2024-09-08 23:34:50|13863.73|13783.73|13861.71|13781.71|13863.73|13783.73|13861.71|13781.71|9
1725838500000|2024-09-08 23:35:00|13861.68|13781.68|13862.72|13782.72|13862.82|13782.82|13861.68|13781.68|9
1725838510000|2024-09-08 23:35:10|13862.71|13782.71|13862.49|13782.49|13862.71|13782.71|13862.49|13782.49|8
1725838520000|2024-09-08 23:35:20|13862.59|13782.59|13865.16|13785.16|13865.16|13785.16|13862.59|13782.59|10
1725838530000|2024-09-08 23:35:30|13865.23|13785.23|13862.49|13782.49|13865.27|13785.27|13862.49|13782.49|10
1725838540000|2024-09-08 23:35:40|13862.51|13782.51|13860.66|13780.66|13862.51|13782.51|13860.66|13780.66|9
1725838550000|2024-09-08 23:35:50|13860.17|13780.17|13857.99|13777.99|13860.17|13780.17|13857.75|13777.75|10
1725838560000|2024-09-08 23:36:00|13857.98|13777.98|13859.06|13779.06|13859.06|13779.06|13857.98|13777.98|10
1725838570000|2024-09-08 23:36:10|13858.31|13778.31|13858.53|13778.53|13858.54|13778.54|13858.24|13778.24|8
1725838580000|2024-09-08 23:36:20|13858.55|13778.55|13857.1|13777.1|13858.55|13778.55|13857.1|13777.1|8
1725838590000|2024-09-08 23:36:30|13857.05|13777.05|13856.77|13776.77|13857.05|13777.05|13855.64|13775.64|9
1725838600000|2024-09-08 23:36:40|13856.96|13776.96|13855.76|13775.76|13856.96|13776.96|13855.76|13775.76|9
1725838610000|2024-09-08 23:36:50|13855.24|13775.24|13854.92|13774.92|13855.28|13775.28|13854.92|13774.92|10
1725838620000|2024-09-08 23:37:00|13854.3|13774.3|13854.48|13774.48|13854.67|13774.67|13854.3|13774.3|10
1725838630000|2024-09-08 23:37:10|13854.5|13774.5|13854.72|13774.72|13854.82|13774.82|13854.5|13774.5|10
1725838640000|2024-09-08 23:37:20|13854.8|13774.8|13854.66|13774.66|13854.83|13774.83|13854.6|13774.6|9
1725838650000|2024-09-08 23:37:30|13854.65|13774.65|13852.82|13772.82|13854.77|13774.77|13852.81|13772.81|9
1725838660000|2024-09-08 23:37:40|13852.74|13772.74|13854.37|13774.37|13854.37|13774.37|13852.67|13772.67|10
1725838670000|2024-09-08 23:37:50|13853.56|13773.56|13852.69|13772.69|13853.56|13773.56|13852.69|13772.69|10
1725838680000|2024-09-08 23:38:00|13852.68|13772.68|13853.33|13773.33|13853.79|13773.79|13852.68|13772.68|10
1725838690000|2024-09-08 23:38:10|13853.37|13773.37|13851|13771|13853.37|13773.37|13850.81|13770.81|8
1725838700000|2024-09-08 23:38:20|13850.84|13770.84|13852.68|13772.68|13852.68|13772.68|13850.84|13770.84|9
1725838710000|2024-09-08 23:38:30|13852.69|13772.69|13851.96|13771.96|13852.71|13772.71|13851.96|13771.96|7
1725838720000|2024-09-08 23:38:40|13851.41|13771.41|13849.45|13769.45|13851.41|13771.41|13849.45|13769.45|10
1725838730000|2024-09-08 23:38:50|13848.85|13768.85|13849.94|13769.94|13849.94|13769.94|13848.85|13768.85|9
1725838740000|2024-09-08 23:39:00|13849.97|13769.97|13850.5|13770.5|13850.5|13770.5|13849.76|13769.76|8
1725838750000|2024-09-08 23:39:10|13850.59|13770.59|13850.71|13770.71|13850.76|13770.76|13849.91|13769.91|9
1725838760000|2024-09-08 23:39:20|13850.69|13770.69|13851.26|13771.26|13851.26|13771.26|13850.68|13770.68|10
1725838770000|2024-09-08 23:39:30|13851.28|13771.28|13851.19|13771.19|13851.39|13771.39|13851.19|13771.19|6
1725838780000|2024-09-08 23:39:40|13851.2|13771.2|13851.95|13771.95|13851.98|13771.98|13851.03|13771.03|10
1725838790000|2024-09-08 23:39:50|13852.17|13772.17|13852.26|13772.26|13852.44|13772.44|13852.17|13772.17|9
1725838800000|2024-09-08 23:40:00|13853.74|13773.74|13855.03|13775.03|13855.03|13775.03|13853.74|13773.74|10
1725838810000|2024-09-08 23:40:10|13855.38|13775.38|13857.2|13777.2|13857.24|13777.24|13855.38|13775.38|10
1725838820000|2024-09-08 23:40:20|13857.13|13777.13|13857.33|13777.33|13857.33|13777.33|13857.13|13777.13|7
1725838830000|2024-09-08 23:40:30|13857.38|13777.38|13857.44|13777.44|13857.44|13777.44|13857.34|13777.34|6
1725838840000|2024-09-08 23:40:40|13857.46|13777.46|13857.76|13777.76|13857.76|13777.76|13857.46|13777.46|9
1725838850000|2024-09-08 23:40:50|13857.85|13777.85|13858.4|13778.4|13858.4|13778.4|13857.85|13777.85|8
1725838860000|2024-09-08 23:41:00|13858.39|13778.39|13860.31|13780.31|13860.45|13780.45|13858|13778|10
1725838870000|2024-09-08 23:41:10|13860.05|13780.05|13861.98|13781.98|13862.03|13782.03|13860.03|13780.03|10
1725838880000|2024-09-08 23:41:20|13861.64|13781.64|13861.06|13781.06|13861.64|13781.64|13861.06|13781.06|10
1725838890000|2024-09-08 23:41:30|13861.1|13781.1|13861.75|13781.75|13861.75|13781.75|13861.07|13781.07|8
1725838900000|2024-09-08 23:41:40|13861.6|13781.6|13862.83|13782.83|13862.83|13782.83|13861.46|13781.46|10
1725838910000|2024-09-08 23:41:50|13862.97|13782.97|13865.47|13785.47|13865.47|13785.47|13862.97|13782.97|10
1725838920000|2024-09-08 23:42:00|13865.48|13785.48|13869.5|13789.5|13869.5|13789.5|13865.48|13785.48|10
1725838930000|2024-09-08 23:42:10|13869.51|13789.51|13870.96|13790.96|13870.96|13790.96|13869.51|13789.51|10
1725838940000|2024-09-08 23:42:20|13870.94|13790.94|13873.11|13793.11|13873.11|13793.11|13870.5|13790.5|10
1725838950000|2024-09-08 23:42:30|13873.21|13793.21|13874.98|13794.98|13874.98|13794.98|13873.21|13793.21|10
1725838960000|2024-09-08 23:42:40|13875.51|13795.51|13876.15|13796.15|13876.15|13796.15|13875.5|13795.5|10
1725838970000|2024-09-08 23:42:50|13876.16|13796.16|13876.08|13796.08|13876.21|13796.21|13876.04|13796.04|10
1725838980000|2024-09-08 23:43:00|13876.12|13796.12|13877.04|13797.04|13877.04|13797.04|13876.06|13796.06|9
1725838990000|2024-09-08 23:43:10|13876.94|13796.94|13877.06|13797.06|13877.08|13797.08|13876.94|13796.94|8
1725839000000|2024-09-08 23:43:20|13877.07|13797.07|13876.92|13796.92|13877.2|13797.2|13876.92|13796.92|7
1725839010000|2024-09-08 23:43:30|13876.93|13796.93|13876.87|13796.87|13877.08|13797.08|13876.87|13796.87|8
1725839020000|2024-09-08 23:43:40|13876.72|13796.72|13876.24|13796.24|13877.06|13797.06|13876.24|13796.24|9
1725839030000|2024-09-08 23:43:50|13875.98|13795.98|13875.57|13795.57|13876.16|13796.16|13875.31|13795.31|10
1725839040000|2024-09-08 23:44:00|13875.7|13795.7|13875.85|13795.85|13876|13796|13875.7|13795.7|10
1725839050000|2024-09-08 23:44:10|13875.84|13795.84|13875.93|13795.93|13875.94|13795.94|13875.67|13795.67|9
1725839060000|2024-09-08 23:44:20|13875.61|13795.61|13874.33|13794.33|13875.77|13795.77|13874.33|13794.33|8
1725839070000|2024-09-08 23:44:30|13874.1|13794.1|13874.14|13794.14|13874.2|13794.2|13874.04|13794.04|8
1725839080000|2024-09-08 23:44:40|13874.06|13794.06|13874.67|13794.67|13875.21|13795.21|13873.81|13793.81|9
1725839090000|2024-09-08 23:44:50|13874.7|13794.7|13874.27|13794.27|13874.8|13794.8|13874.27|13794.27|8
1725839100000|2024-09-08 23:45:00|13874.28|13794.28|13874.5|13794.5|13874.67|13794.67|13874.24|13794.24|10
1725839110000|2024-09-08 23:45:10|13874.51|13794.51|13875.34|13795.34|13875.34|13795.34|13874.51|13794.51|9
1725839120000|2024-09-08 23:45:20|13876.01|13796.01|13876.68|13796.68|13876.69|13796.69|13875.93|13795.93|8
1725839130000|2024-09-08 23:45:30|13876.58|13796.58|13875.4|13795.4|13876.58|13796.58|13875.4|13795.4|7
1725839140000|2024-09-08 23:45:40|13875.14|13795.14|13875.53|13795.53|13875.62|13795.62|13875.14|13795.14|7
1725839150000|2024-09-08 23:45:50|13875.54|13795.54|13875.02|13795.02|13875.72|13795.72|13875.02|13795.02|10
1725839160000|2024-09-08 23:46:00|13874.73|13794.73|13876.08|13796.08|13876.08|13796.08|13874.51|13794.51|10
1725839170000|2024-09-08 23:46:10|13876.2|13796.2|13876.74|13796.74|13876.99|13796.99|13876.2|13796.2|8
1725839180000|2024-09-08 23:46:20|13876.88|13796.88|13877.54|13797.54|13877.54|13797.54|13876.88|13796.88|10
1725839190000|2024-09-08 23:46:30|13877.79|13797.79|13878.17|13798.17|13878.17|13798.17|13877.73|13797.73|7
1725839200000|2024-09-08 23:46:40|13878.24|13798.24|13878.11|13798.11|13878.47|13798.47|13878.1|13798.1|9
1725839210000|2024-09-08 23:46:50|13878.44|13798.44|13880.78|13800.78|13880.78|13800.78|13878.44|13798.44|9
1725839220000|2024-09-08 23:47:00|13880.93|13800.93|13881.33|13801.33|13881.42|13801.42|13880.6|13800.6|8
1725839230000|2024-09-08 23:47:10|13881.38|13801.38|13883.27|13803.27|13883.69|13803.69|13881.38|13801.38|10
1725839240000|2024-09-08 23:47:20|13883.1|13803.1|13881.08|13801.08|13883.1|13803.1|13881.07|13801.07|10
1725839250000|2024-09-08 23:47:30|13880.94|13800.94|13882.66|13802.66|13882.66|13802.66|13880.88|13800.88|10
1725839260000|2024-09-08 23:47:40|13882.8|13802.8|13883.04|13803.04|13883.05|13803.05|13882.64|13802.64|7
1725839270000|2024-09-08 23:47:50|13883.03|13803.03|13883.29|13803.29|13883.82|13803.82|13883.03|13803.03|9
1725839280000|2024-09-08 23:48:00|13883.3|13803.3|13883.79|13803.79|13883.79|13803.79|13883.19|13803.19|8
1725839290000|2024-09-08 23:48:10|13883.95|13803.95|13883.63|13803.63|13883.95|13803.95|13883.63|13803.63|9
1725839300000|2024-09-08 23:48:20|13884.52|13804.52|13884.88|13804.88|13884.88|13804.88|13884.52|13804.52|9
1725839310000|2024-09-08 23:48:30|13884.76|13804.76|13884.37|13804.37|13884.77|13804.77|13884.37|13804.37|6
1725839320000|2024-09-08 23:48:40|13884.55|13804.55|13885.45|13805.45|13885.46|13805.46|13884.55|13804.55|9
1725839330000|2024-09-08 23:48:50|13885.47|13805.47|13884.98|13804.98|13885.47|13805.47|13884.98|13804.98|8
1725839340000|2024-09-08 23:49:00|13885.01|13805.01|13883.83|13803.83|13885.01|13805.01|13883.44|13803.44|10
1725839350000|2024-09-08 23:49:10|13883.46|13803.46|13883.69|13803.69|13883.71|13803.71|13883.13|13803.13|10
1725839360000|2024-09-08 23:49:20|13883.7|13803.7|13883.52|13803.52|13883.95|13803.95|13883.32|13803.32|8
1725839370000|2024-09-08 23:49:30|13883.45|13803.45|13883.64|13803.64|13883.64|13803.64|13883.06|13803.06|9
1725839380000|2024-09-08 23:49:40|13883.69|13803.69|13887.02|13807.02|13887.02|13807.02|13883.38|13803.38|9
1725839390000|2024-09-08 23:49:50|13886.85|13806.85|13887.65|13807.65|13887.82|13807.82|13886.85|13806.85|9
1725839400000|2024-09-08 23:50:00|13887.64|13807.64|13886.82|13806.82|13887.64|13807.64|13886.8|13806.8|8
1725839410000|2024-09-08 23:50:10|13886.71|13806.71|13885.41|13805.41|13886.73|13806.73|13885.41|13805.41|9
1725839420000|2024-09-08 23:50:20|13885.2|13805.2|13884.56|13804.56|13885.2|13805.2|13884.56|13804.56|9
1725839430000|2024-09-08 23:50:30|13884.41|13804.41|13883.86|13803.86|13884.41|13804.41|13883.86|13803.86|8
1725839440000|2024-09-08 23:50:40|13884.01|13804.01|13883.84|13803.84|13884.27|13804.27|13883.83|13803.83|8
1725839450000|2024-09-08 23:50:50|13884.66|13804.66|13884.87|13804.87|13885.23|13805.23|13884.66|13804.66|9
1725839460000|2024-09-08 23:51:00|13884.63|13804.63|13883.52|13803.52|13884.63|13804.63|13883.52|13803.52|8
1725839470000|2024-09-08 23:51:10|13883.47|13803.47|13882.43|13802.43|13883.47|13803.47|13882.43|13802.43|10
1725839480000|2024-09-08 23:51:20|13882.37|13802.37|13878.58|13798.58|13882.37|13802.37|13878.58|13798.58|10
1725839490000|2024-09-08 23:51:30|13878.21|13798.21|13878.58|13798.58|13878.92|13798.92|13878.21|13798.21|8
1725839500000|2024-09-08 23:51:40|13878.66|13798.66|13875.68|13795.68|13878.68|13798.68|13875.68|13795.68|10
1725839510000|2024-09-08 23:51:50|13875.64|13795.64|13873.58|13793.58|13875.64|13795.64|13873.58|13793.58|5
1725839520000|2024-09-08 23:52:00|13873.27|13793.27|13871.06|13791.06|13873.27|13793.27|13871.06|13791.06|10
1725839530000|2024-09-08 23:52:10|13870.97|13790.97|13872.35|13792.35|13872.35|13792.35|13870.8|13790.8|10
1725839540000|2024-09-08 23:52:20|13872.16|13792.16|13870.4|13790.4|13872.3|13792.3|13870.4|13790.4|10
1725839550000|2024-09-08 23:52:30|13870.28|13790.28|13869.44|13789.44|13870.28|13790.28|13869.42|13789.42|9
1725839560000|2024-09-08 23:52:40|13869.26|13789.26|13865.81|13785.81|13869.26|13789.26|13865.81|13785.81|7
1725839570000|2024-09-08 23:52:50|13865.3|13785.3|13861.95|13781.95|13865.3|13785.3|13861.49|13781.49|9
1725839580000|2024-09-08 23:53:00|13861.85|13781.85|13858.84|13778.84|13862.74|13782.74|13858.84|13778.84|10
1725839590000|2024-09-08 23:53:10|13858.23|13778.23|13855.2|13775.2|13858.23|13778.23|13855.1|13775.1|10
1725839600000|2024-09-08 23:53:20|13855.26|13775.26|13855.38|13775.38|13855.38|13775.38|13854.94|13774.94|10
1725839610000|2024-09-08 23:53:30|13855.29|13775.29|13855.43|13775.43|13855.44|13775.44|13855.03|13775.03|9
1725839620000|2024-09-08 23:53:40|13855.27|13775.27|13855.68|13775.68|13855.68|13775.68|13855.27|13775.27|8
1725839630000|2024-09-08 23:53:50|13855.84|13775.84|13853.83|13773.83|13856|13776|13853.8|13773.8|9
1725839640000|2024-09-08 23:54:00|13854.08|13774.08|13853.8|13773.8|13854.11|13774.11|13853.8|13773.8|8
1725839650000|2024-09-08 23:54:10|13853.79|13773.79|13854.71|13774.71|13854.71|13774.71|13853.73|13773.73|10
1725839660000|2024-09-08 23:54:20|13854.54|13774.54|13856.23|13776.23|13856.25|13776.25|13854.54|13774.54|10
1725839670000|2024-09-08 23:54:30|13856.51|13776.51|13857.02|13777.02|13857.02|13777.02|13856.51|13776.51|8
1725839680000|2024-09-08 23:54:40|13857.04|13777.04|13857.66|13777.66|13857.74|13777.74|13856.97|13776.97|8
1725839690000|2024-09-08 23:54:50|13857.65|13777.65|13858.14|13778.14|13858.14|13778.14|13857.59|13777.59|9
1725839700000|2024-09-08 23:55:00|13858.01|13778.01|13859.82|13779.82|13859.82|13779.82|13857.91|13777.91|10
1725839710000|2024-09-08 23:55:10|13859.46|13779.46|13860.76|13780.76|13860.76|13780.76|13859.37|13779.37|10
1725839720000|2024-09-08 23:55:20|13860.8|13780.8|13861.21|13781.21|13861.32|13781.32|13860.68|13780.68|9
1725839730000|2024-09-08 23:55:30|13861.31|13781.31|13861.51|13781.51|13861.77|13781.77|13861.31|13781.31|10
1725839740000|2024-09-08 23:55:40|13861.62|13781.62|13860.96|13780.96|13861.62|13781.62|13860.94|13780.94|7
1725839750000|2024-09-08 23:55:50|13860.94|13780.94|13861.34|13781.34|13861.34|13781.34|13860.92|13780.92|7
1725839760000|2024-09-08 23:56:00|13861.32|13781.32|13860.35|13780.35|13861.32|13781.32|13860.35|13780.35|9
1725839770000|2024-09-08 23:56:10|13860.34|13780.34|13860.1|13780.1|13860.43|13780.43|13859.94|13779.94|10
1725839780000|2024-09-08 23:56:20|13860.07|13780.07|13859.09|13779.09|13860.07|13780.07|13859.09|13779.09|10
1725839790000|2024-09-08 23:56:30|13859.03|13779.03|13855.02|13775.02|13859.03|13779.03|13855.02|13775.02|10
1725839800000|2024-09-08 23:56:40|13854.85|13774.85|13854.33|13774.33|13854.85|13774.85|13853.89|13773.89|10
1725839810000|2024-09-08 23:56:50|13854.57|13774.57|13849.46|13769.46|13854.58|13774.58|13849.46|13769.46|9
1725839820000|2024-09-08 23:57:00|13849.31|13769.31|13848.6|13768.6|13849.31|13769.31|13848.6|13768.6|10
1725839830000|2024-09-08 23:57:10|13848.62|13768.62|13848.56|13768.56|13848.62|13768.62|13848.18|13768.18|10
1725839840000|2024-09-08 23:57:20|13848.59|13768.59|13850.43|13770.43|13850.43|13770.43|13848.59|13768.59|10
1725839850000|2024-09-08 23:57:30|13850.76|13770.76|13850.76|13770.76|13851.28|13771.28|13850.64|13770.64|9
1725839860000|2024-09-08 23:57:40|13850.75|13770.75|13852.59|13772.59|13852.59|13772.59|13850.74|13770.74|9
1725839870000|2024-09-08 23:57:50|13852.74|13772.74|13854.29|13774.29|13854.29|13774.29|13852.74|13772.74|10
1725839880000|2024-09-08 23:58:00|13854.33|13774.33|13855.82|13775.82|13855.82|13775.82|13854.33|13774.33|10
1725839890000|2024-09-08 23:58:10|13856.23|13776.23|13858.36|13778.36|13858.36|13778.36|13856.23|13776.23|9
1725839900000|2024-09-08 23:58:20|13858.85|13778.85|13860.78|13780.78|13860.78|13780.78|13858.85|13778.85|10
1725839910000|2024-09-08 23:58:30|13860.85|13780.85|13861.44|13781.44|13861.45|13781.45|13860.49|13780.49|10
1725839920000|2024-09-08 23:58:40|13861.12|13781.12|13861.13|13781.13|13861.13|13781.13|13860.95|13780.95|4
1725839930000|2024-09-08 23:58:50|13861.14|13781.14|13861.99|13781.99|13861.99|13781.99|13861.14|13781.14|10
1725839940000|2024-09-08 23:59:00|13862.01|13782.01|13862.97|13782.97|13863.19|13783.19|13862.01|13782.01|10
1725839950000|2024-09-08 23:59:10|13862.95|13782.95|13863.43|13783.43|13864.23|13784.23|13862.63|13782.63|9
1725839960000|2024-09-08 23:59:20|13863.42|13783.42|13863.06|13783.06|13863.45|13783.45|13862.78|13782.78|10
1725839970000|2024-09-08 23:59:30|13863.05|13783.05|13864.08|13784.08|13864.08|13784.08|13863.05|13783.05|7
1725839980000|2024-09-08 23:59:40|13863.9|13783.9|13864.12|13784.12|13864.12|13784.12|13863.9|13783.9|5
1725839990000|2024-09-08 23:59:50|13863.92|13783.92|13864.64|13784.64|13864.71|13784.71|13863.91|13783.91|10
1725840000000|2024-09-09 00:00:00|13864.65|13784.65|13866.24|13786.24|13866.24|13786.24|13864.65|13784.65|8
1725840010000|2024-09-09 00:00:10|13867.14|13787.14|13867.87|13787.87|13867.95|13787.95|13866.83|13786.83|10
1725840020000|2024-09-09 00:00:20|13868.46|13788.46|13870.15|13790.15|13870.15|13790.15|13868.46|13788.46|10
1725840030000|2024-09-09 00:00:30|13870.2|13790.2|13871.22|13791.22|13871.58|13791.58|13870.2|13790.2|10
1725840040000|2024-09-09 00:00:40|13871.01|13791.01|13870.54|13790.54|13871.06|13791.06|13870.31|13790.31|9
1725840050000|2024-09-09 00:00:50|13870.46|13790.46|13868.35|13788.35|13870.46|13790.46|13868.35|13788.35|10
1725840060000|2024-09-09 00:01:00|13868.04|13788.04|13865.88|13785.88|13868.04|13788.04|13865.75|13785.75|10
1725840070000|2024-09-09 00:01:10|13865.87|13785.87|13863.43|13783.43|13865.88|13785.88|13863.43|13783.43|8
1725840080000|2024-09-09 00:01:20|13863.36|13783.36|13865.54|13785.54|13865.54|13785.54|13863.31|13783.31|10
1725840090000|2024-09-09 00:01:30|13865.64|13785.64|13869.16|13789.16|13869.16|13789.16|13865.64|13785.64|10
1725840100000|2024-09-09 00:01:40|13869.24|13789.24|13870.71|13790.71|13870.71|13790.71|13869.02|13789.02|9
1725840110000|2024-09-09 00:01:50|13870.82|13790.82|13872.94|13792.94|13872.94|13792.94|13870.82|13790.82|10
1725840120000|2024-09-09 00:02:00|13873.19|13793.19|13874.89|13794.89|13874.89|13794.89|13873.19|13793.19|10
1725840130000|2024-09-09 00:02:10|13874.77|13794.77|13873.91|13793.91|13875.66|13795.66|13873.91|13793.91|10
1725840140000|2024-09-09 00:02:20|13873.71|13793.71|13873.07|13793.07|13873.71|13793.71|13872.43|13792.43|10
1725840150000|2024-09-09 00:02:30|13873.11|13793.11|13870.96|13790.96|13873.11|13793.11|13870.96|13790.96|10
1725840160000|2024-09-09 00:02:40|13870.66|13790.66|13869.02|13789.02|13870.66|13790.66|13868.9|13788.9|10
1725840170000|2024-09-09 00:02:50|13869.1|13789.1|13870.7|13790.7|13870.7|13790.7|13869.1|13789.1|10
1725840180000|2024-09-09 00:03:00|13870.77|13790.77|13877.1|13797.1|13877.11|13797.11|13870.77|13790.77|9
1725840190000|2024-09-09 00:03:10|13877.28|13797.28|13880.01|13800.01|13880.01|13800.01|13877.28|13797.28|10
1725840200000|2024-09-09 00:03:20|13880.43|13800.43|13880.84|13800.84|13881.68|13801.68|13880.43|13800.43|8
1725840210000|2024-09-09 00:03:30|13879.94|13799.94|13876.36|13796.36|13879.94|13799.94|13876.36|13796.36|10
1725840220000|2024-09-09 00:03:40|13874.48|13794.48|13873.45|13793.45|13874.48|13794.48|13873.45|13793.45|10
1725840230000|2024-09-09 00:03:50|13871.51|13791.51|13870.33|13790.33|13871.51|13791.51|13870.13|13790.13|10
1725840240000|2024-09-09 00:04:00|13870.19|13790.19|13869.59|13789.59|13870.19|13790.19|13869.26|13789.26|9
1725840250000|2024-09-09 00:04:10|13869.75|13789.75|13868.8|13788.8|13869.75|13789.75|13868.8|13788.8|9
1725840260000|2024-09-09 00:04:20|13868.33|13788.33|13865.01|13785.01|13868.76|13788.76|13865.01|13785.01|10
1725840270000|2024-09-09 00:04:30|13863.8|13783.8|13862.52|13782.52|13863.8|13783.8|13862.5|13782.5|10
1725840280000|2024-09-09 00:04:40|13862.43|13782.43|13861.75|13781.75|13862.43|13782.43|13861.75|13781.75|9
1725840290000|2024-09-09 00:04:50|13861.72|13781.72|13861.63|13781.63|13862.01|13782.01|13861.35|13781.35|10
1725840300000|2024-09-09 00:05:00|13861.46|13781.46|13862.7|13782.7|13862.85|13782.85|13861.46|13781.46|10
1725840310000|2024-09-09 00:05:10|13863.08|13783.08|13867.83|13787.83|13867.83|13787.83|13863.08|13783.08|10
1725840320000|2024-09-09 00:05:20|13868.15|13788.15|13873.28|13793.28|13873.28|13793.28|13868.15|13788.15|10
1725840330000|2024-09-09 00:05:30|13873.26|13793.26|13876.67|13796.67|13876.67|13796.67|13873.26|13793.26|10
1725840340000|2024-09-09 00:05:40|13876.73|13796.73|13876.24|13796.24|13876.77|13796.77|13876.24|13796.24|10
1725840350000|2024-09-09 00:05:50|13876.22|13796.22|13876.82|13796.82|13876.82|13796.82|13876.22|13796.22|9
1725840360000|2024-09-09 00:06:00|13877.11|13797.11|13877.53|13797.53|13878.39|13798.39|13877.11|13797.11|9
1725840370000|2024-09-09 00:06:10|13877.87|13797.87|13878.8|13798.8|13878.82|13798.82|13877.44|13797.44|10
1725840380000|2024-09-09 00:06:20|13878.43|13798.43|13878.21|13798.21|13878.74|13798.74|13877.8|13797.8|10
1725840390000|2024-09-09 00:06:30|13878.61|13798.61|13877.55|13797.55|13878.61|13798.61|13877.55|13797.55|10
1725840400000|2024-09-09 00:06:40|13877.24|13797.24|13879.35|13799.35|13879.35|13799.35|13877.24|13797.24|10
1725840410000|2024-09-09 00:06:50|13879.4|13799.4|13881.94|13801.94|13881.94|13801.94|13879.4|13799.4|10
1725840420000|2024-09-09 00:07:00|13881.98|13801.98|13881.45|13801.45|13881.98|13801.98|13881.28|13801.28|9
1725840430000|2024-09-09 00:07:10|13881.38|13801.38|13880.73|13800.73|13881.72|13801.72|13880.73|13800.73|9
1725840440000|2024-09-09 00:07:20|13880.71|13800.71|13880.93|13800.93|13880.97|13800.97|13880.59|13800.59|9
1725840450000|2024-09-09 00:07:30|13880.92|13800.92|13881.01|13801.01|13881.1|13801.1|13880.77|13800.77|9
1725840460000|2024-09-09 00:07:40|13881.02|13801.02|13880.38|13800.38|13881.02|13801.02|13880.35|13800.35|7
1725840470000|2024-09-09 00:07:50|13880.37|13800.37|13880.32|13800.32|13880.38|13800.38|13880.32|13800.32|7
1725840480000|2024-09-09 00:08:00|13880.38|13800.38|13880.7|13800.7|13881.77|13801.77|13880.18|13800.18|10
1725840490000|2024-09-09 00:08:10|13880.42|13800.42|13882.94|13802.94|13882.94|13802.94|13880.42|13800.42|10
1725840500000|2024-09-09 00:08:20|13883.04|13803.04|13884.69|13804.69|13884.97|13804.97|13883.04|13803.04|10
1725840510000|2024-09-09 00:08:30|13884.7|13804.7|13884.25|13804.25|13884.92|13804.92|13884.15|13804.15|9
1725840520000|2024-09-09 00:08:40|13884.38|13804.38|13886.22|13806.22|13886.22|13806.22|13884.26|13804.26|10
1725840530000|2024-09-09 00:08:50|13886.29|13806.29|13888.58|13808.58|13888.58|13808.58|13886.29|13806.29|10
1725840540000|2024-09-09 00:09:00|13888.97|13808.97|13889.48|13809.48|13889.48|13809.48|13888.08|13808.08|9
1725840550000|2024-09-09 00:09:10|13889.35|13809.35|13888.44|13808.44|13890.32|13810.32|13888.32|13808.32|10
1725840560000|2024-09-09 00:09:20|13889.3|13809.3|13889.68|13809.68|13889.74|13809.74|13889.3|13809.3|8
1725840570000|2024-09-09 00:09:30|13889.66|13809.66|13890.87|13810.87|13890.87|13810.87|13889.56|13809.56|9
1725840580000|2024-09-09 00:09:40|13890.9|13810.9|13891.2|13811.2|13891.27|13811.27|13890.74|13810.74|8
1725840590000|2024-09-09 00:09:50|13890.53|13810.53|13886.17|13806.17|13890.53|13810.53|13885.97|13805.97|10
1725840600000|2024-09-09 00:10:00|13886.19|13806.19|13886.88|13806.88|13886.91|13806.91|13885.85|13805.85|10
1725840610000|2024-09-09 00:10:10|13886.87|13806.87|13888.5|13808.5|13888.5|13808.5|13886.87|13806.87|10
1725840620000|2024-09-09 00:10:20|13889.28|13809.28|13894.67|13814.67|13894.67|13814.67|13889.28|13809.28|10
1725840630000|2024-09-09 00:10:30|13895.11|13815.11|13896.02|13816.02|13896.02|13816.02|13895.11|13815.11|10
1725840640000|2024-09-09 00:10:40|13896.19|13816.19|13897.4|13817.4|13897.4|13817.4|13896.19|13816.19|8
1725840650000|2024-09-09 00:10:50|13897.45|13817.45|13899.26|13819.26|13899.29|13819.29|13897.32|13817.32|7
1725840660000|2024-09-09 00:11:00|13898.96|13818.96|13906.18|13826.18|13906.18|13826.18|13898.96|13818.96|10
1725840670000|2024-09-09 00:11:10|13907.06|13827.06|13914.68|13834.68|13914.68|13834.68|13907.06|13827.06|10
1725840680000|2024-09-09 00:11:20|13915.87|13835.87|13916.75|13836.75|13916.75|13836.75|13915.87|13835.87|10
1725840690000|2024-09-09 00:11:30|13916.67|13836.67|13915.89|13835.89|13916.74|13836.74|13915.7|13835.7|9
1725840700000|2024-09-09 00:11:40|13915.5|13835.5|13914.84|13834.84|13915.5|13835.5|13914.84|13834.84|10
1725840710000|2024-09-09 00:11:50|13914.08|13834.08|13915.87|13835.87|13916.15|13836.15|13914.08|13834.08|9
1725840720000|2024-09-09 00:12:00|13916.4|13836.4|13915.77|13835.77|13916.4|13836.4|13915.77|13835.77|10
1725840730000|2024-09-09 00:12:10|13915.65|13835.65|13915.94|13835.94|13915.98|13835.98|13915.57|13835.57|10
1725840740000|2024-09-09 00:12:20|13915.79|13835.79|13920.64|13840.64|13920.74|13840.74|13915.79|13835.79|10
1725840750000|2024-09-09 00:12:30|13920.93|13840.93|13921.19|13841.19|13921.4|13841.4|13920.61|13840.61|10
1725840760000|2024-09-09 00:12:40|13921.98|13841.98|13925.1|13845.1|13925.1|13845.1|13921.98|13841.98|10
1725840770000|2024-09-09 00:12:50|13925.02|13845.02|13926.4|13846.4|13926.4|13846.4|13924.94|13844.94|10
1725840780000|2024-09-09 00:13:00|13926.28|13846.28|13926.75|13846.75|13927.1|13847.1|13925.91|13845.91|9
1725840790000|2024-09-09 00:13:10|13927.1|13847.1|13927.84|13847.84|13928.47|13848.47|13927.1|13847.1|10
1725840800000|2024-09-09 00:13:20|13927.15|13847.15|13921.54|13841.54|13927.15|13847.15|13921.54|13841.54|10
1725840810000|2024-09-09 00:13:30|13920.39|13840.39|13915.18|13835.18|13920.53|13840.53|13915.18|13835.18|10
1725840820000|2024-09-09 00:13:40|13915.16|13835.16|13910.04|13830.04|13915.48|13835.48|13910.04|13830.04|10
1725840830000|2024-09-09 00:13:50|13906.71|13826.71|13903.14|13823.14|13906.71|13826.71|13903.14|13823.14|10
1725840840000|2024-09-09 00:14:00|13903.99|13823.99|13899.59|13819.59|13903.99|13823.99|13899.59|13819.59|10
1725840850000|2024-09-09 00:14:10|13898.01|13818.01|13891.52|13811.52|13898.01|13818.01|13891.02|13811.02|10
1725840860000|2024-09-09 00:14:20|13892.48|13812.48|13892.19|13812.19|13893.16|13813.16|13891.51|13811.51|10
1725840870000|2024-09-09 00:14:30|13892.38|13812.38|13894.06|13814.06|13894.5|13814.5|13892.38|13812.38|8
1725840880000|2024-09-09 00:14:40|13894.48|13814.48|13896.45|13816.45|13896.45|13816.45|13894.46|13814.46|9
1725840890000|2024-09-09 00:14:50|13896.44|13816.44|13897.11|13817.11|13897.41|13817.41|13896.38|13816.38|9
1725840900000|2024-09-09 00:15:00|13897.48|13817.48|13896.15|13816.15|13898.15|13818.15|13896.08|13816.08|10
1725840910000|2024-09-09 00:15:10|13895.51|13815.51|13896.39|13816.39|13896.54|13816.54|13895.29|13815.29|10
1725840920000|2024-09-09 00:15:20|13896.07|13816.07|13897.73|13817.73|13897.73|13817.73|13896.07|13816.07|8
1725840930000|2024-09-09 00:15:30|13898.48|13818.48|13901.13|13821.13|13901.13|13821.13|13898.41|13818.41|9
1725840940000|2024-09-09 00:15:40|13901.26|13821.26|13901.43|13821.43|13902.57|13822.57|13901.18|13821.18|10
1725840950000|2024-09-09 00:15:50|13901.24|13821.24|13903.1|13823.1|13903.1|13823.1|13901.15|13821.15|9
1725840960000|2024-09-09 00:16:00|13903.25|13823.25|13906.5|13826.5|13906.5|13826.5|13903.25|13823.25|10
1725840970000|2024-09-09 00:16:10|13906.38|13826.38|13906.98|13826.98|13907.23|13827.23|13906.38|13826.38|10
1725840980000|2024-09-09 00:16:20|13906.58|13826.58|13905.83|13825.83|13906.58|13826.58|13905.83|13825.83|8
1725840990000|2024-09-09 00:16:30|13905.82|13825.82|13907.77|13827.77|13907.96|13827.96|13905.82|13825.82|8
1725841000000|2024-09-09 00:16:40|13907.76|13827.76|13907.79|13827.79|13907.85|13827.85|13907.61|13827.61|8
1725841010000|2024-09-09 00:16:50|13907.56|13827.56|13906.74|13826.74|13907.96|13827.96|13906.74|13826.74|9
1725841020000|2024-09-09 00:17:00|13906.88|13826.88|13911.35|13831.35|13911.35|13831.35|13906.41|13826.41|10
1725841030000|2024-09-09 00:17:10|13911.2|13831.2|13912.26|13832.26|13913.17|13833.17|13911.2|13831.2|10
1725841040000|2024-09-09 00:17:20|13912.28|13832.28|13915.44|13835.44|13915.44|13835.44|13912.28|13832.28|10
1725841050000|2024-09-09 00:17:30|13915.33|13835.33|13915.63|13835.63|13916.26|13836.26|13915.33|13835.33|9
1725841060000|2024-09-09 00:17:40|13915.66|13835.66|13916.41|13836.41|13916.41|13836.41|13915.66|13835.66|10
1725841070000|2024-09-09 00:17:50|13916.33|13836.33|13914.55|13834.55|13916.38|13836.38|13914.55|13834.55|10
1725841080000|2024-09-09 00:18:00|13914.52|13834.52|13916.2|13836.2|13916.2|13836.2|13914.48|13834.48|10
1725841090000|2024-09-09 00:18:10|13915.88|13835.88|13916.01|13836.01|13916.03|13836.03|13915.35|13835.35|9
1725841100000|2024-09-09 00:18:20|13916.33|13836.33|13916.69|13836.69|13916.98|13836.98|13916.33|13836.33|9
1725841110000|2024-09-09 00:18:30|13916.84|13836.84|13921.04|13841.04|13921.26|13841.26|13916.84|13836.84|10
1725841120000|2024-09-09 00:18:40|13921.31|13841.31|13926.31|13846.31|13926.31|13846.31|13921.31|13841.31|10
1725841130000|2024-09-09 00:18:50|13927.62|13847.62|13928.98|13848.98|13928.98|13848.98|13927.62|13847.62|9
1725841140000|2024-09-09 00:19:00|13929.93|13849.93|13933.89|13853.89|13933.89|13853.89|13929.93|13849.93|10
1725841150000|2024-09-09 00:19:10|13934.06|13854.06|13934.13|13854.13|13934.4|13854.4|13933.75|13853.75|8
1725841160000|2024-09-09 00:19:20|13934.12|13854.12|13936.17|13856.17|13936.17|13856.17|13934.12|13854.12|10
1725841170000|2024-09-09 00:19:30|13936.4|13856.4|13933.2|13853.2|13937.03|13857.03|13933.2|13853.2|9
1725841180000|2024-09-09 00:19:40|13932.61|13852.61|13930.66|13850.66|13932.78|13852.78|13930.66|13850.66|9
1725841190000|2024-09-09 00:19:50|13930.63|13850.63|13931.13|13851.13|13931.13|13851.13|13928.89|13848.89|10
1725841200000|2024-09-09 00:20:00|13931.57|13851.57|13933.71|13853.71|13933.71|13853.71|13931.57|13851.57|10
1725841210000|2024-09-09 00:20:10|13933.81|13853.81|13934.12|13854.12|13934.26|13854.26|13933.44|13853.44|9
1725841220000|2024-09-09 00:20:20|13934.21|13854.21|13933.56|13853.56|13934.21|13854.21|13932.9|13852.9|9
1725841230000|2024-09-09 00:20:30|13933.97|13853.97|13937.19|13857.19|13937.19|13857.19|13933.97|13853.97|8
1725841240000|2024-09-09 00:20:40|13937.15|13857.15|13942.13|13862.13|13942.13|13862.13|13937.15|13857.15|10
1725841250000|2024-09-09 00:20:50|13942.08|13862.08|13943.66|13863.66|13943.66|13863.66|13942|13862|10
1725841260000|2024-09-09 00:21:00|13943.57|13863.57|13945.98|13865.98|13946.12|13866.12|13943.57|13863.57|10
1725841270000|2024-09-09 00:21:10|13946.3|13866.3|13949.99|13869.99|13950.67|13870.67|13946.28|13866.28|10
1725841280000|2024-09-09 00:21:20|13950.03|13870.03|13948.21|13868.21|13950.04|13870.04|13948.21|13868.21|10
1725841290000|2024-09-09 00:21:30|13946.69|13866.69|13947.57|13867.57|13947.64|13867.64|13946.55|13866.55|10
1725841300000|2024-09-09 00:21:40|13947.9|13867.9|13946.76|13866.76|13948.69|13868.69|13946.05|13866.05|10
1725841310000|2024-09-09 00:21:50|13947.47|13867.47|13948.7|13868.7|13948.71|13868.71|13947.47|13867.47|10
1725841320000|2024-09-09 00:22:00|13948.72|13868.72|13948.67|13868.67|13948.72|13868.72|13948.16|13868.16|9
1725841330000|2024-09-09 00:22:10|13948.63|13868.63|13947.77|13867.77|13948.63|13868.63|13947.77|13867.77|7
1725841340000|2024-09-09 00:22:20|13947.75|13867.75|13947.69|13867.69|13949.1|13869.1|13947.69|13867.69|10
1725841350000|2024-09-09 00:22:30|13946.82|13866.82|13945.68|13865.68|13946.82|13866.82|13944.43|13864.43|10
1725841360000|2024-09-09 00:22:40|13945.8|13865.8|13946.43|13866.43|13946.58|13866.58|13945.21|13865.21|9
1725841370000|2024-09-09 00:22:50|13946.38|13866.38|13944.98|13864.98|13946.55|13866.55|13944.98|13864.98|10
1725841380000|2024-09-09 00:23:00|13945.02|13865.02|13943.63|13863.63|13945.43|13865.43|13943.63|13863.63|8
1725841390000|2024-09-09 00:23:10|13943.68|13863.68|13942.28|13862.28|13943.68|13863.68|13942.27|13862.27|10
1725841400000|2024-09-09 00:23:20|13941.75|13861.75|13940.39|13860.39|13941.75|13861.75|13940.3|13860.3|8
1725841410000|2024-09-09 00:23:30|13940.3|13860.3|13937.99|13857.99|13940.3|13860.3|13937.99|13857.99|9
1725841420000|2024-09-09 00:23:40|13938.02|13858.02|13937.19|13857.19|13938.02|13858.02|13937.19|13857.19|10
1725841430000|2024-09-09 00:23:50|13937.23|13857.23|13936.91|13856.91|13937.23|13857.23|13936.91|13856.91|5
1725841440000|2024-09-09 00:24:00|13936.92|13856.92|13938.25|13858.25|13938.68|13858.68|13936.92|13856.92|8
1725841450000|2024-09-09 00:24:10|13938.35|13858.35|13938.36|13858.36|13939.09|13859.09|13938.35|13858.35|10
1725841460000|2024-09-09 00:24:20|13938.28|13858.28|13939.03|13859.03|13939.03|13859.03|13937.83|13857.83|10
1725841470000|2024-09-09 00:24:30|13938.91|13858.91|13939.92|13859.92|13939.92|13859.92|13938.71|13858.71|10
1725841480000|2024-09-09 00:24:40|13939.78|13859.78|13938.39|13858.39|13939.78|13859.78|13938.18|13858.18|10
1725841490000|2024-09-09 00:24:50|13938.19|13858.19|13936.22|13856.22|13938.22|13858.22|13936.22|13856.22|10
1725841500000|2024-09-09 00:25:00|13935.42|13855.42|13933.66|13853.66|13935.42|13855.42|13933.66|13853.66|8
1725841510000|2024-09-09 00:25:10|13933.61|13853.61|13931.55|13851.55|13933.67|13853.67|13930.98|13850.98|10
1725841520000|2024-09-09 00:25:20|13931.94|13851.94|13930.22|13850.22|13932.31|13852.31|13930.22|13850.22|10
1725841530000|2024-09-09 00:25:30|13930.07|13850.07|13929.23|13849.23|13930.09|13850.09|13929.23|13849.23|8
1725841540000|2024-09-09 00:25:40|13928.96|13848.96|13928.96|13848.96|13929.21|13849.21|13928.46|13848.46|10
1725841550000|2024-09-09 00:25:50|13928.9|13848.9|13931.46|13851.46|13931.46|13851.46|13928.9|13848.9|10
1725841560000|2024-09-09 00:26:00|13931.93|13851.93|13934.7|13854.7|13934.7|13854.7|13931.93|13851.93|10
1725841570000|2024-09-09 00:26:10|13934.81|13854.81|13935.18|13855.18|13935.22|13855.22|13934.54|13854.54|10
1725841580000|2024-09-09 00:26:20|13935.17|13855.17|13934.06|13854.06|13935.17|13855.17|13934.06|13854.06|10
1725841590000|2024-09-09 00:26:30|13933.58|13853.58|13933.47|13853.47|13933.82|13853.82|13933.29|13853.29|9
1725841600000|2024-09-09 00:26:40|13933.18|13853.18|13932.55|13852.55|13933.18|13853.18|13932.55|13852.55|7
1725841610000|2024-09-09 00:26:50|13932.2|13852.2|13932.31|13852.31|13932.35|13852.35|13932.02|13852.02|8
1725841620000|2024-09-09 00:27:00|13932.2|13852.2|13932.43|13852.43|13932.43|13852.43|13932.2|13852.2|8
1725841630000|2024-09-09 00:27:10|13932.25|13852.25|13931.33|13851.33|13932.28|13852.28|13931.33|13851.33|7
1725841640000|2024-09-09 00:27:20|13930.92|13850.92|13928.06|13848.06|13930.92|13850.92|13928.06|13848.06|10
1725841650000|2024-09-09 00:27:30|13927.82|13847.82|13925.65|13845.65|13927.92|13847.92|13925.18|13845.18|10
1725841660000|2024-09-09 00:27:40|13926.11|13846.11|13923.3|13843.3|13926.2|13846.2|13923.3|13843.3|9
1725841670000|2024-09-09 00:27:50|13923.46|13843.46|13922.73|13842.73|13923.46|13843.46|13922.73|13842.73|9
1725841680000|2024-09-09 00:28:00|13922.74|13842.74|13922.97|13842.97|13923.35|13843.35|13922.25|13842.25|9
1725841690000|2024-09-09 00:28:10|13922.86|13842.86|13924.91|13844.91|13924.91|13844.91|13922.75|13842.75|10
1725841700000|2024-09-09 00:28:20|13924.92|13844.92|13923.02|13843.02|13925.73|13845.73|13923.02|13843.02|10
1725841710000|2024-09-09 00:28:30|13922.9|13842.9|13922.86|13842.86|13923.1|13843.1|13922.69|13842.69|10
1725841720000|2024-09-09 00:28:40|13922.93|13842.93|13922.64|13842.64|13922.93|13842.93|13922.64|13842.64|6
1725841730000|2024-09-09 00:28:50|13922.77|13842.77|13923.22|13843.22|13923.22|13843.22|13922.77|13842.77|8
1725841740000|2024-09-09 00:29:00|13923.43|13843.43|13920.93|13840.93|13923.43|13843.43|13920.93|13840.93|9
1725841750000|2024-09-09 00:29:10|13920.91|13840.91|13919.51|13839.51|13920.91|13840.91|13919.51|13839.51|8
1725841760000|2024-09-09 00:29:20|13919.5|13839.5|13918.46|13838.46|13919.52|13839.52|13916.98|13836.98|10
1725841770000|2024-09-09 00:29:30|13918.38|13838.38|13918.16|13838.16|13918.38|13838.38|13917.96|13837.96|9
1725841780000|2024-09-09 00:29:40|13917.98|13837.98|13917.79|13837.79|13917.98|13837.98|13917.22|13837.22|10
1725841790000|2024-09-09 00:29:50|13916.97|13836.97|13915.4|13835.4|13916.97|13836.97|13915.4|13835.4|10
1725841800000|2024-09-09 00:30:00|13915.56|13835.56|13914.48|13834.48|13915.66|13835.66|13913.95|13833.95|7
1725841810000|2024-09-09 00:30:10|13914.55|13834.55|13914.04|13834.04|13914.55|13834.55|13914.04|13834.04|9
1725841820000|2024-09-09 00:30:20|13914|13834|13911.94|13831.94|13914|13834|13911.94|13831.94|10
1725841830000|2024-09-09 00:30:30|13911.92|13831.92|13910.87|13830.87|13911.92|13831.92|13910.8|13830.8|9
1725841840000|2024-09-09 00:30:40|13909.82|13829.82|13910.62|13830.62|13911.23|13831.23|13909.18|13829.18|9
1725841850000|2024-09-09 00:30:50|13910.48|13830.48|13910.23|13830.23|13910.64|13830.64|13910.23|13830.23|10
1725841860000|2024-09-09 00:31:00|13910.3|13830.3|13910.87|13830.87|13910.87|13830.87|13910.3|13830.3|8
1725841870000|2024-09-09 00:31:10|13911.85|13831.85|13914.19|13834.19|13914.27|13834.27|13911.85|13831.85|10
1725841880000|2024-09-09 00:31:20|13914.47|13834.47|13916.52|13836.52|13916.59|13836.59|13914.47|13834.47|10
1725841890000|2024-09-09 00:31:30|13916.57|13836.57|13917.35|13837.35|13917.35|13837.35|13916.56|13836.56|10
1725841900000|2024-09-09 00:31:40|13917.37|13837.37|13917.47|13837.47|13917.47|13837.47|13916.81|13836.81|10
1725841910000|2024-09-09 00:31:50|13917.48|13837.48|13917.55|13837.55|13917.94|13837.94|13917.48|13837.48|8
1725841920000|2024-09-09 00:32:00|13917.57|13837.57|13917.55|13837.55|13917.86|13837.86|13917.44|13837.44|9
1725841930000|2024-09-09 00:32:10|13916.7|13836.7|13915.43|13835.43|13916.7|13836.7|13915.43|13835.43|10
1725841940000|2024-09-09 00:32:20|13915.42|13835.42|13916.69|13836.69|13916.69|13836.69|13915.42|13835.42|10
1725841950000|2024-09-09 00:32:30|13914.23|13834.23|13914.57|13834.57|13914.57|13834.57|13914.23|13834.23|9
1725841960000|2024-09-09 00:32:40|13914.56|13834.56|13917.02|13837.02|13917.02|13837.02|13914.56|13834.56|10
1725841970000|2024-09-09 00:32:50|13917.15|13837.15|13919.11|13839.11|13919.11|13839.11|13917.15|13837.15|10
1725841980000|2024-09-09 00:33:00|13919.08|13839.08|13920.87|13840.87|13921.03|13841.03|13918.68|13838.68|10
1725841990000|2024-09-09 00:33:10|13921.09|13841.09|13921.84|13841.84|13922.12|13842.12|13921.09|13841.09|9
1725842000000|2024-09-09 00:33:20|13921.53|13841.53|13921.24|13841.24|13921.64|13841.64|13921.14|13841.14|10
1725842010000|2024-09-09 00:33:30|13921.29|13841.29|13929.57|13849.57|13929.83|13849.83|13921.29|13841.29|10
1725842020000|2024-09-09 00:33:40|13929.58|13849.58|13926.53|13846.53|13929.7|13849.7|13926.53|13846.53|9
1725842030000|2024-09-09 00:33:50|13926.52|13846.52|13925.43|13845.43|13926.77|13846.77|13925.43|13845.43|10
1725842040000|2024-09-09 00:34:00|13925.37|13845.37|13924.88|13844.88|13925.39|13845.39|13924.87|13844.87|8
1725842050000|2024-09-09 00:34:10|13924.76|13844.76|13923.86|13843.86|13925.5|13845.5|13923.86|13843.86|8
1725842060000|2024-09-09 00:34:20|13923.72|13843.72|13922.99|13842.99|13923.72|13843.72|13922.67|13842.67|9
1725842070000|2024-09-09 00:34:30|13923.03|13843.03|13921.75|13841.75|13923.45|13843.45|13921.75|13841.75|10
1725842080000|2024-09-09 00:34:40|13921.85|13841.85|13920.97|13840.97|13921.85|13841.85|13920.97|13840.97|9
1725842090000|2024-09-09 00:34:50|13920.64|13840.64|13917.93|13837.93|13920.64|13840.64|13917.93|13837.93|10
1725842100000|2024-09-09 00:35:00|13917.79|13837.79|13916.89|13836.89|13917.79|13837.79|13916.89|13836.89|10
1725842110000|2024-09-09 00:35:10|13916.79|13836.79|13917.05|13837.05|13917.34|13837.34|13916.23|13836.23|10
1725842120000|2024-09-09 00:35:20|13916.69|13836.69|13916.78|13836.78|13916.78|13836.78|13916.43|13836.43|8
1725842130000|2024-09-09 00:35:30|13916.75|13836.75|13918.21|13838.21|13918.29|13838.29|13916.74|13836.74|7
1725842140000|2024-09-09 00:35:40|13918.26|13838.26|13918.15|13838.15|13919.84|13839.84|13918.15|13838.15|10
1725842150000|2024-09-09 00:35:50|13917.98|13837.98|13917.94|13837.94|13918.34|13838.34|13917.89|13837.89|9
1725842160000|2024-09-09 00:36:00|13918.76|13838.76|13922.83|13842.83|13922.83|13842.83|13918.76|13838.76|10
1725842170000|2024-09-09 00:36:10|13922.89|13842.89|13923.77|13843.77|13924.13|13844.13|13922.58|13842.58|9
1725842180000|2024-09-09 00:36:20|13923.74|13843.74|13923.35|13843.35|13923.83|13843.83|13923.01|13843.01|10
1725842190000|2024-09-09 00:36:30|13923.4|13843.4|13924.1|13844.1|13924.1|13844.1|13923.22|13843.22|10
1725842200000|2024-09-09 00:36:40|13924.64|13844.64|13924.95|13844.95|13924.95|13844.95|13924.47|13844.47|10
1725842210000|2024-09-09 00:36:50|13924.91|13844.91|13926.17|13846.17|13926.17|13846.17|13924.91|13844.91|9
1725842220000|2024-09-09 00:37:00|13926.91|13846.91|13929.27|13849.27|13929.71|13849.71|13926.91|13846.91|10
1725842230000|2024-09-09 00:37:10|13929.28|13849.28|13929.08|13849.08|13929.29|13849.29|13928.44|13848.44|10
1725842240000|2024-09-09 00:37:20|13929.2|13849.2|13928.51|13848.51|13929.27|13849.27|13928.51|13848.51|9
1725842250000|2024-09-09 00:37:30|13928.62|13848.62|13926.67|13846.67|13928.62|13848.62|13926.63|13846.63|10
1725842260000|2024-09-09 00:37:40|13926.69|13846.69|13926.6|13846.6|13926.69|13846.69|13925.92|13845.92|10
1725842270000|2024-09-09 00:37:50|13926.93|13846.93|13926.8|13846.8|13926.98|13846.98|13926.73|13846.73|9
1725842280000|2024-09-09 00:38:00|13926.69|13846.69|13927.83|13847.83|13927.83|13847.83|13926.54|13846.54|9
1725842290000|2024-09-09 00:38:10|13927.96|13847.96|13928.12|13848.12|13928.2|13848.2|13927.96|13847.96|10
1725842300000|2024-09-09 00:38:20|13927.87|13847.87|13925.99|13845.99|13927.87|13847.87|13925.99|13845.99|7
1725842310000|2024-09-09 00:38:30|13925.45|13845.45|13925.23|13845.23|13925.79|13845.79|13924.77|13844.77|9
1725842320000|2024-09-09 00:38:40|13925.22|13845.22|13924.31|13844.31|13925.22|13845.22|13923.78|13843.78|9
1725842330000|2024-09-09 00:38:50|13924.34|13844.34|13924.76|13844.76|13924.96|13844.96|13924.34|13844.34|10
1725842340000|2024-09-09 00:39:00|13924.69|13844.69|13923.5|13843.5|13924.69|13844.69|13922.9|13842.9|10
1725842350000|2024-09-09 00:39:10|13922.85|13842.85|13923.32|13843.32|13923.32|13843.32|13921.86|13841.86|10
1725842360000|2024-09-09 00:39:20|13922.59|13842.59|13922.01|13842.01|13923.75|13843.75|13921.7|13841.7|10
1725842370000|2024-09-09 00:39:30|13921.98|13841.98|13921.48|13841.48|13921.98|13841.98|13921.46|13841.46|8
1725842380000|2024-09-09 00:39:40|13922.53|13842.53|13923.72|13843.72|13923.86|13843.86|13922.53|13842.53|10
1725842390000|2024-09-09 00:39:50|13923.77|13843.77|13925.4|13845.4|13925.44|13845.44|13923.57|13843.57|10
1725842400000|2024-09-09 00:40:00|13925.42|13845.42|13924.47|13844.47|13925.52|13845.52|13924.47|13844.47|10
1725842410000|2024-09-09 00:40:10|13924.05|13844.05|13925.59|13845.59|13925.66|13845.66|13923.83|13843.83|10
1725842420000|2024-09-09 00:40:20|13925.6|13845.6|13926.33|13846.33|13926.39|13846.39|13925.6|13845.6|10
1725842430000|2024-09-09 00:40:30|13926.36|13846.36|13926.58|13846.58|13926.87|13846.87|13926.3|13846.3|9
1725842440000|2024-09-09 00:40:40|13926.36|13846.36|13925.02|13845.02|13926.36|13846.36|13925.02|13845.02|10
1725842450000|2024-09-09 00:40:50|13924.69|13844.69|13924.36|13844.36|13925|13845|13924.36|13844.36|10
1725842460000|2024-09-09 00:41:00|13924.37|13844.37|13923.22|13843.22|13924.37|13844.37|13923.12|13843.12|9
1725842470000|2024-09-09 00:41:10|13923.15|13843.15|13923.09|13843.09|13923.16|13843.16|13922.42|13842.42|8
1725842480000|2024-09-09 00:41:20|13922.86|13842.86|13923.44|13843.44|13923.58|13843.58|13922.22|13842.22|10
1725842490000|2024-09-09 00:41:30|13923.57|13843.57|13923.69|13843.69|13923.77|13843.77|13923.54|13843.54|10
1725842500000|2024-09-09 00:41:40|13923.6|13843.6|13923.97|13843.97|13924.02|13844.02|13923.54|13843.54|9
1725842510000|2024-09-09 00:41:50|13923.94|13843.94|13924.24|13844.24|13924.24|13844.24|13923.67|13843.67|8
1725842520000|2024-09-09 00:42:00|13918.6|13838.6|13920.71|13840.71|13920.75|13840.75|13918.6|13838.6|9
1725842530000|2024-09-09 00:42:10|13920.57|13840.57|13921.33|13841.33|13921.6|13841.6|13920.57|13840.57|10
1725842540000|2024-09-09 00:42:20|13921.47|13841.47|13921.35|13841.35|13921.78|13841.78|13921.17|13841.17|10
1725842550000|2024-09-09 00:42:30|13921.36|13841.36|13921.19|13841.19|13921.36|13841.36|13921.17|13841.17|5
1725842560000|2024-09-09 00:42:40|13921.13|13841.13|13919.13|13839.13|13921.13|13841.13|13918.94|13838.94|9
1725842570000|2024-09-09 00:42:50|13919.01|13839.01|13917.73|13837.73|13919.28|13839.28|13917.73|13837.73|10
1725842580000|2024-09-09 00:43:00|13917.69|13837.69|13911.39|13831.39|13917.84|13837.84|13911.39|13831.39|10
1725842590000|2024-09-09 00:43:10|13910.07|13830.07|13906.67|13826.67|13910.07|13830.07|13906.67|13826.67|10
1725842600000|2024-09-09 00:43:20|13906.63|13826.63|13905.07|13825.07|13906.63|13826.63|13905.07|13825.07|10
1725842610000|2024-09-09 00:43:30|13904.97|13824.97|13903.21|13823.21|13904.97|13824.97|13903.16|13823.16|10
1725842620000|2024-09-09 00:43:40|13903.2|13823.2|13901.12|13821.12|13903.2|13823.2|13901.12|13821.12|10
1725842630000|2024-09-09 00:43:50|13901.02|13821.02|13900.73|13820.73|13901.02|13821.02|13900.2|13820.2|9
1725842640000|2024-09-09 00:44:00|13900.74|13820.74|13897.13|13817.13|13900.76|13820.76|13897.13|13817.13|10
1725842650000|2024-09-09 00:44:10|13897.07|13817.07|13894.97|13814.97|13897.11|13817.11|13893.93|13813.93|10
1725842660000|2024-09-09 00:44:20|13895.07|13815.07|13892.73|13812.73|13895.07|13815.07|13892.73|13812.73|10
1725842670000|2024-09-09 00:44:30|13892.83|13812.83|13891.17|13811.17|13893.42|13813.42|13891.17|13811.17|10
1725842680000|2024-09-09 00:44:40|13890.67|13810.67|13889.22|13809.22|13890.67|13810.67|13889.22|13809.22|10
1725842690000|2024-09-09 00:44:50|13888.72|13808.72|13887.58|13807.58|13888.72|13808.72|13887.57|13807.57|10
1725842700000|2024-09-09 00:45:00|13887.68|13807.68|13884.47|13804.47|13887.68|13807.68|13883.96|13803.96|10
1725842710000|2024-09-09 00:45:10|13884.54|13804.54|13884.31|13804.31|13884.7|13804.7|13884.31|13804.31|7
1725842720000|2024-09-09 00:45:20|13885.37|13805.37|13885.46|13805.46|13885.46|13805.46|13884.98|13804.98|10
1725842730000|2024-09-09 00:45:30|13885.61|13805.61|13885.22|13805.22|13886.09|13806.09|13885.12|13805.12|10
1725842740000|2024-09-09 00:45:40|13885.2|13805.2|13884.86|13804.86|13885.29|13805.29|13884.79|13804.79|9
1725842750000|2024-09-09 00:45:50|13884.94|13804.94|13885.73|13805.73|13885.73|13805.73|13884.94|13804.94|9
1725842760000|2024-09-09 00:46:00|13885.5|13805.5|13884.85|13804.85|13885.72|13805.72|13884.21|13804.21|10
1725842770000|2024-09-09 00:46:10|13884.71|13804.71|13886.11|13806.11|13886.11|13806.11|13883.87|13803.87|10
1725842780000|2024-09-09 00:46:20|13886.15|13806.15|13883.64|13803.64|13886.15|13806.15|13883.64|13803.64|10
1725842790000|2024-09-09 00:46:30|13883.02|13803.02|13881.3|13801.3|13883.02|13803.02|13881.27|13801.27|10
1725842800000|2024-09-09 00:46:40|13881.02|13801.02|13880.51|13800.51|13881.02|13801.02|13880|13800|10
1725842810000|2024-09-09 00:46:50|13880.5|13800.5|13879.35|13799.35|13880.5|13800.5|13879.35|13799.35|10
1725842820000|2024-09-09 00:47:00|13879.32|13799.32|13878.37|13798.37|13879.35|13799.35|13878.37|13798.37|10
1725842830000|2024-09-09 00:47:10|13877.52|13797.52|13872.99|13792.99|13877.52|13797.52|13872.99|13792.99|9
1725842840000|2024-09-09 00:47:20|13872.78|13792.78|13872.05|13792.05|13872.97|13792.97|13871.71|13791.71|10
1725842850000|2024-09-09 00:47:30|13872.01|13792.01|13868.85|13788.85|13872.01|13792.01|13868.58|13788.58|10
1725842860000|2024-09-09 00:47:40|13869.02|13789.02|13866.99|13786.99|13869.1|13789.1|13866.99|13786.99|10
1725842870000|2024-09-09 00:47:50|13867.22|13787.22|13867.09|13787.09|13867.23|13787.23|13866.91|13786.91|7
1725842880000|2024-09-09 00:48:00|13867.55|13787.55|13866.68|13786.68|13867.55|13787.55|13865.76|13785.76|10
1725842890000|2024-09-09 00:48:10|13866.52|13786.52|13866.07|13786.07|13866.52|13786.52|13865.41|13785.41|10
1725842900000|2024-09-09 00:48:20|13866.26|13786.26|13865.68|13785.68|13866.26|13786.26|13865.68|13785.68|10
1725842910000|2024-09-09 00:48:30|13865.15|13785.15|13863.62|13783.62|13865.15|13785.15|13863.18|13783.18|9
1725842920000|2024-09-09 00:48:40|13862.83|13782.83|13861.08|13781.08|13862.83|13782.83|13861.08|13781.08|8
1725842930000|2024-09-09 00:48:50|13861.39|13781.39|13861.13|13781.13|13861.44|13781.44|13860.92|13780.92|10
1725842940000|2024-09-09 00:49:00|13860.99|13780.99|13861.25|13781.25|13861.28|13781.28|13860.72|13780.72|10
1725842950000|2024-09-09 00:49:10|13860.11|13780.11|13858.84|13778.84|13860.14|13780.14|13858.42|13778.42|10
1725842960000|2024-09-09 00:49:20|13858.65|13778.65|13857.94|13777.94|13858.65|13778.65|13857.68|13777.68|10
1725842970000|2024-09-09 00:49:30|13858.32|13778.32|13858.8|13778.8|13859.46|13779.46|13858.2|13778.2|9
1725842980000|2024-09-09 00:49:40|13858.73|13778.73|13859.07|13779.07|13859.27|13779.27|13858.73|13778.73|8
1725842990000|2024-09-09 00:49:50|13859.36|13779.36|13858.29|13778.29|13859.36|13779.36|13857.7|13777.7|9
1725843000000|2024-09-09 00:50:00|13858.3|13778.3|13857.89|13777.89|13858.33|13778.33|13855.96|13775.96|10
1725843010000|2024-09-09 00:50:10|13858.92|13778.92|13860.43|13780.43|13860.61|13780.61|13858.62|13778.62|10
1725843020000|2024-09-09 00:50:20|13860.38|13780.38|13859.44|13779.44|13860.38|13780.38|13858.6|13778.6|9
1725843030000|2024-09-09 00:50:30|13859.62|13779.62|13863.16|13783.16|13864.03|13784.03|13859.62|13779.62|10
1725843040000|2024-09-09 00:50:40|13863.43|13783.43|13860.08|13780.08|13864.16|13784.16|13860.08|13780.08|10
1725843050000|2024-09-09 00:50:50|13858.98|13778.98|13854.78|13774.78|13858.98|13778.98|13854.77|13774.77|10
1725843060000|2024-09-09 00:51:00|13854.05|13774.05|13850.19|13770.19|13854.05|13774.05|13849.73|13769.73|10
1725843070000|2024-09-09 00:51:10|13850|13770|13851.16|13771.16|13851.16|13771.16|13849.7|13769.7|10
1725843080000|2024-09-09 00:51:20|13851.08|13771.08|13849.53|13769.53|13851.08|13771.08|13849.52|13769.52|10
1725843090000|2024-09-09 00:51:30|13849.52|13769.52|13849.66|13769.66|13849.82|13769.82|13849.32|13769.32|9
1725843100000|2024-09-09 00:51:40|13849.67|13769.67|13850.87|13770.87|13850.87|13770.87|13849.66|13769.66|7
1725843110000|2024-09-09 00:51:50|13850.55|13770.55|13851.43|13771.43|13851.77|13771.77|13850.55|13770.55|8
1725843120000|2024-09-09 00:52:00|13851.39|13771.39|13849.69|13769.69|13851.51|13771.51|13849.69|13769.69|9
1725843130000|2024-09-09 00:52:10|13849.85|13769.85|13850.85|13770.85|13851.63|13771.63|13849.85|13769.85|8
1725843140000|2024-09-09 00:52:20|13850.47|13770.47|13855.97|13775.97|13855.97|13775.97|13850.3|13770.3|10
1725843150000|2024-09-09 00:52:30|13856.12|13776.12|13855.52|13775.52|13856.13|13776.13|13855.42|13775.42|10
1725843160000|2024-09-09 00:52:40|13855.34|13775.34|13856|13776|13856.07|13776.07|13855.34|13775.34|10
1725843170000|2024-09-09 00:52:50|13856.12|13776.12|13857.22|13777.22|13857.22|13777.22|13856.12|13776.12|10
1725843180000|2024-09-09 00:53:00|13857.31|13777.31|13859.17|13779.17|13859.17|13779.17|13857.17|13777.17|10
1725843190000|2024-09-09 00:53:10|13859.3|13779.3|13862.36|13782.36|13862.36|13782.36|13859.24|13779.24|9
1725843200000|2024-09-09 00:53:20|13862.3|13782.3|13871.84|13791.84|13871.84|13791.84|13862.3|13782.3|10
1725843210000|2024-09-09 00:53:30|13872.8|13792.8|13874.16|13794.16|13874.36|13794.36|13872.8|13792.8|10
1725843220000|2024-09-09 00:53:40|13876.64|13796.64|13875.79|13795.79|13876.64|13796.64|13875.79|13795.79|10
1725843230000|2024-09-09 00:53:50|13875.74|13795.74|13876.21|13796.21|13876.93|13796.93|13875.74|13795.74|8
1725843240000|2024-09-09 00:54:00|13876.32|13796.32|13876.08|13796.08|13876.32|13796.32|13875.36|13795.36|9
1725843250000|2024-09-09 00:54:10|13876.2|13796.2|13878.16|13798.16|13878.16|13798.16|13875.85|13795.85|10
1725843260000|2024-09-09 00:54:20|13878.47|13798.47|13881.33|13801.33|13881.33|13801.33|13878.47|13798.47|10
1725843270000|2024-09-09 00:54:30|13881.48|13801.48|13887.27|13807.27|13887.27|13807.27|13881.48|13801.48|10
1725843280000|2024-09-09 00:54:40|13887.4|13807.4|13889.5|13809.5|13889.5|13809.5|13887.4|13807.4|10
1725843290000|2024-09-09 00:54:50|13891.38|13811.38|13895.3|13815.3|13895.69|13815.69|13891.38|13811.38|10
1725843300000|2024-09-09 00:55:00|13895.59|13815.59|13898.5|13818.5|13898.5|13818.5|13895.59|13815.59|10
1725843310000|2024-09-09 00:55:10|13899.28|13819.28|13899.22|13819.22|13899.51|13819.51|13899.14|13819.14|10
1725843320000|2024-09-09 00:55:20|13899.73|13819.73|13900.51|13820.51|13901.25|13821.25|13899.73|13819.73|10
1725843330000|2024-09-09 00:55:30|13900.41|13820.41|13898.56|13818.56|13900.72|13820.72|13898.56|13818.56|10
1725843340000|2024-09-09 00:55:40|13898.46|13818.46|13898.04|13818.04|13898.46|13818.46|13897.33|13817.33|9
1725843350000|2024-09-09 00:55:50|13898.14|13818.14|13898.7|13818.7|13898.7|13818.7|13897.89|13817.89|10
1725843360000|2024-09-09 00:56:00|13898.61|13818.61|13899.44|13819.44|13899.44|13819.44|13898.57|13818.57|8
1725843370000|2024-09-09 00:56:10|13899.82|13819.82|13900.55|13820.55|13900.55|13820.55|13899.82|13819.82|8
1725843380000|2024-09-09 00:56:20|13900.46|13820.46|13901.32|13821.32|13901.32|13821.32|13900.46|13820.46|10
1725843390000|2024-09-09 00:56:30|13901.53|13821.53|13904.49|13824.49|13904.49|13824.49|13901.53|13821.53|10
1725843400000|2024-09-09 00:56:40|13904.61|13824.61|13906.17|13826.17|13906.25|13826.25|13904.53|13824.53|10
1725843410000|2024-09-09 00:56:50|13906.37|13826.37|13912.22|13832.22|13912.22|13832.22|13906.37|13826.37|10
1725843420000|2024-09-09 00:57:00|13911.86|13831.86|13916.16|13836.16|13916.16|13836.16|13911.86|13831.86|10
1725843430000|2024-09-09 00:57:10|13915.98|13835.98|13917.71|13837.71|13917.71|13837.71|13915.68|13835.68|10
1725843440000|2024-09-09 00:57:20|13918.18|13838.18|13920.03|13840.03|13920.18|13840.18|13918.01|13838.01|10
1725843450000|2024-09-09 00:57:30|13919.75|13839.75|13921.1|13841.1|13921.59|13841.59|13919.75|13839.75|10
1725843460000|2024-09-09 00:57:40|13921.09|13841.09|13921.38|13841.38|13921.76|13841.76|13921.09|13841.09|8
1725843470000|2024-09-09 00:57:50|13921.47|13841.47|13921.05|13841.05|13922.16|13842.16|13921.05|13841.05|9
1725843480000|2024-09-09 00:58:00|13921.21|13841.21|13921.52|13841.52|13921.52|13841.52|13919.88|13839.88|10
1725843490000|2024-09-09 00:58:10|13921.59|13841.59|13920.84|13840.84|13921.84|13841.84|13920.84|13840.84|10
1725843500000|2024-09-09 00:58:20|13920.77|13840.77|13919.4|13839.4|13920.77|13840.77|13919.4|13839.4|9
1725843510000|2024-09-09 00:58:30|13919.88|13839.88|13922.77|13842.77|13922.85|13842.85|13919.75|13839.75|10
1725843520000|2024-09-09 00:58:40|13922.97|13842.97|13923.33|13843.33|13923.35|13843.35|13922.97|13842.97|10
1725843530000|2024-09-09 00:58:50|13923.46|13843.46|13921.77|13841.77|13923.46|13843.46|13921.77|13841.77|9
1725843540000|2024-09-09 00:59:00|13921.34|13841.34|13921.02|13841.02|13921.48|13841.48|13919.77|13839.77|10
1725843550000|2024-09-09 00:59:10|13921.21|13841.21|13922.32|13842.32|13922.37|13842.37|13921.21|13841.21|8
1725843560000|2024-09-09 00:59:20|13922.33|13842.33|13926.41|13846.41|13926.41|13846.41|13922.33|13842.33|10
1725843570000|2024-09-09 00:59:30|13927.49|13847.49|13928.68|13848.68|13928.68|13848.68|13927.49|13847.49|10
1725843580000|2024-09-09 00:59:40|13928.72|13848.72|13927.9|13847.9|13928.72|13848.72|13927.89|13847.89|7
1725843590000|2024-09-09 00:59:50|13927.91|13847.91|13927.37|13847.37|13927.91|13847.91|13927.23|13847.23|9
1725843600000|2024-09-09 01:00:00|13927.38|13847.38|13923.31|13843.31|13928.01|13848.01|13923.31|13843.31|10
1725843610000|2024-09-09 01:00:10|13923.59|13843.59|13926.09|13846.09|13926.09|13846.09|13923.59|13843.59|10
1725843620000|2024-09-09 01:00:20|13926.37|13846.37|13927.02|13847.02|13927.03|13847.03|13926.35|13846.35|10
1725843630000|2024-09-09 01:00:30|13928.81|13848.81|13927.51|13847.51|13928.81|13848.81|13927.51|13847.51|10
1725843640000|2024-09-09 01:00:40|13927.83|13847.83|13930.34|13850.34|13930.34|13850.34|13927.69|13847.69|9
1725843650000|2024-09-09 01:00:50|13930.23|13850.23|13932.77|13852.77|13932.77|13852.77|13930.23|13850.23|10
1725843660000|2024-09-09 01:01:00|13932.13|13852.13|13932.29|13852.29|13932.33|13852.33|13931.63|13851.63|10
1725843670000|2024-09-09 01:01:10|13933.63|13853.63|13941.99|13861.99|13941.99|13861.99|13933.63|13853.63|10
1725843680000|2024-09-09 01:01:20|13942.73|13862.73|13944.02|13864.02|13944.18|13864.18|13942.42|13862.42|10
1725843690000|2024-09-09 01:01:30|13944.23|13864.23|13944.7|13864.7|13945.09|13865.09|13944.17|13864.17|10
1725843700000|2024-09-09 01:01:40|13944.93|13864.93|13946.43|13866.43|13946.43|13866.43|13944.93|13864.93|10
1725843710000|2024-09-09 01:01:50|13947.2|13867.2|13949.31|13869.31|13950.27|13870.27|13946.83|13866.83|10
1725843720000|2024-09-09 01:02:00|13949.39|13869.39|13951.47|13871.47|13951.47|13871.47|13949.39|13869.39|10
1725843730000|2024-09-09 01:02:10|13951.25|13871.25|13951.45|13871.45|13951.7|13871.7|13951.24|13871.24|10
1725843740000|2024-09-09 01:02:20|13952.15|13872.15|13954.45|13874.45|13954.59|13874.59|13952.15|13872.15|10
1725843750000|2024-09-09 01:02:30|13954.24|13874.24|13963.45|13883.45|13963.45|13883.45|13953.81|13873.81|10
1725843760000|2024-09-09 01:02:40|13964.81|13884.81|13965.06|13885.06|13965.06|13885.06|13962.99|13882.99|9
1725843770000|2024-09-09 01:02:50|13963.35|13883.35|13965.84|13885.84|13966.59|13886.59|13962.21|13882.21|10
1725843780000|2024-09-09 01:03:00|13966.11|13886.11|13967.78|13887.78|13967.78|13887.78|13966.11|13886.11|10
1725843790000|2024-09-09 01:03:10|13968.4|13888.4|13976.47|13896.47|13976.47|13896.47|13967.66|13887.66|10
1725843800000|2024-09-09 01:03:20|13975.9|13895.9|13977.66|13897.66|13979.57|13899.57|13975.28|13895.28|10
1725843810000|2024-09-09 01:03:30|13978.21|13898.21|13974.46|13894.46|13978.48|13898.48|13974.46|13894.46|10
1725843820000|2024-09-09 01:03:40|13974.34|13894.34|13970.85|13890.85|13974.66|13894.66|13970.72|13890.72|10
1725843830000|2024-09-09 01:03:50|13970.84|13890.84|13975.75|13895.75|13975.75|13895.75|13970.52|13890.52|10
1725843840000|2024-09-09 01:04:00|13976.39|13896.39|13979.51|13899.51|13979.96|13899.96|13976.39|13896.39|10
1725843850000|2024-09-09 01:04:10|13979.36|13899.36|13978.38|13898.38|13980.17|13900.17|13978.28|13898.28|10
1725843860000|2024-09-09 01:04:20|13977.55|13897.55|13985.4|13905.4|13985.4|13905.4|13977.55|13897.55|10
1725843870000|2024-09-09 01:04:30|13985.92|13905.92|13983.87|13903.87|13986.09|13906.09|13983.87|13903.87|10
1725843880000|2024-09-09 01:04:40|13982.82|13902.82|13980.32|13900.32|13982.82|13902.82|13980.32|13900.32|10
1725843890000|2024-09-09 01:04:50|13980.3|13900.3|13980.24|13900.24|13980.31|13900.31|13979.39|13899.39|9
1725843900000|2024-09-09 01:05:00|13980.01|13900.01|13979.48|13899.48|13980.66|13900.66|13979.25|13899.25|10
1725843910000|2024-09-09 01:05:10|13979.62|13899.62|13977.37|13897.37|13979.71|13899.71|13977.37|13897.37|9
1725843920000|2024-09-09 01:05:20|13977.19|13897.19|13974.98|13894.98|13977.19|13897.19|13974.33|13894.33|10
1725843930000|2024-09-09 01:05:30|13973.82|13893.82|13968.68|13888.68|13973.82|13893.82|13968.51|13888.51|10
1725843940000|2024-09-09 01:05:40|13968.8|13888.8|13969.93|13889.93|13969.94|13889.94|13968.54|13888.54|10
1725843950000|2024-09-09 01:05:50|13970.05|13890.05|13972.24|13892.24|13972.24|13892.24|13969.98|13889.98|10
1725843960000|2024-09-09 01:06:00|13972.28|13892.28|13974.45|13894.45|13974.45|13894.45|13972.28|13892.28|10
1725843970000|2024-09-09 01:06:10|13975.22|13895.22|13976.41|13896.41|13977.2|13897.2|13975.22|13895.22|10
1725843980000|2024-09-09 01:06:20|13977.95|13897.95|13981.93|13901.93|13981.93|13901.93|13977.95|13897.95|10
1725843990000|2024-09-09 01:06:30|13982.38|13902.38|13984.08|13904.08|13984.09|13904.09|13981.99|13901.99|10
1725844000000|2024-09-09 01:06:40|13983.74|13903.74|13986.51|13906.51|13988.12|13908.12|13983.74|13903.74|10
1725844010000|2024-09-09 01:06:50|13986.03|13906.03|13985.14|13905.14|13986.25|13906.25|13985.04|13905.04|9
1725844020000|2024-09-09 01:07:00|13980.59|13900.59|13977.19|13897.19|13980.59|13900.59|13977.19|13897.19|10
1725844030000|2024-09-09 01:07:10|13977.07|13897.07|13975.96|13895.96|13977.07|13897.07|13975|13895|10
1725844040000|2024-09-09 01:07:20|13976.29|13896.29|13978.43|13898.43|13978.87|13898.87|13975.96|13895.96|10
1725844050000|2024-09-09 01:07:30|13978.38|13898.38|13978.27|13898.27|13978.38|13898.38|13977.63|13897.63|10
1725844060000|2024-09-09 01:07:40|13978.12|13898.12|13978.84|13898.84|13978.84|13898.84|13978.12|13898.12|8
1725844070000|2024-09-09 01:07:50|13978.36|13898.36|13979.73|13899.73|13979.73|13899.73|13977.92|13897.92|10
1725844080000|2024-09-09 01:08:00|13980.71|13900.71|13985.12|13905.12|13985.12|13905.12|13980.7|13900.7|10
1725844090000|2024-09-09 01:08:10|13985.31|13905.31|13983.15|13903.15|13985.51|13905.51|13983.15|13903.15|10
1725844100000|2024-09-09 01:08:20|13983.39|13903.39|13983.58|13903.58|13984.29|13904.29|13983.03|13903.03|10
1725844110000|2024-09-09 01:08:30|13983.53|13903.53|13984.13|13904.13|13984.34|13904.34|13983.38|13903.38|10
1725844120000|2024-09-09 01:08:40|13984.21|13904.21|13980.74|13900.74|13984.21|13904.21|13980.54|13900.54|10
1725844130000|2024-09-09 01:08:50|13980.63|13900.63|13978.45|13898.45|13980.63|13900.63|13978.45|13898.45|10
1725844140000|2024-09-09 01:09:00|13978.6|13898.6|13976.81|13896.81|13978.63|13898.63|13976.81|13896.81|9
1725844150000|2024-09-09 01:09:10|13976.1|13896.1|13978.63|13898.63|13979.29|13899.29|13975.77|13895.77|10
1725844160000|2024-09-09 01:09:20|13978.06|13898.06|13970.39|13890.39|13978.06|13898.06|13970.39|13890.39|10
1725844170000|2024-09-09 01:09:30|13970.19|13890.19|13968.98|13888.98|13970.74|13890.74|13968.98|13888.98|10
1725844180000|2024-09-09 01:09:40|13968.89|13888.89|13968.26|13888.26|13969.55|13889.55|13966.3|13886.3|10
1725844190000|2024-09-09 01:09:50|13967.89|13887.89|13966.15|13886.15|13967.89|13887.89|13966.15|13886.15|10
1725844200000|2024-09-09 01:10:00|13966.02|13886.02|13959.75|13879.75|13966.02|13886.02|13959.75|13879.75|10
1725844210000|2024-09-09 01:10:10|13959.47|13879.47|13959.93|13879.93|13960.57|13880.57|13959.11|13879.11|9
1725844220000|2024-09-09 01:10:20|13960.17|13880.17|13960.91|13880.91|13960.91|13880.91|13960.17|13880.17|8
1725844230000|2024-09-09 01:10:30|13960.83|13880.83|13962.91|13882.91|13962.91|13882.91|13960.83|13880.83|10
1725844240000|2024-09-09 01:10:40|13962.89|13882.89|13964.27|13884.27|13966.31|13886.31|13962.89|13882.89|10
1725844250000|2024-09-09 01:10:50|13964.54|13884.54|13965.88|13885.88|13966.21|13886.21|13964.54|13884.54|9
1725844260000|2024-09-09 01:11:00|13966.14|13886.14|13969.8|13889.8|13970.15|13890.15|13966.14|13886.14|10
1725844270000|2024-09-09 01:11:10|13970.14|13890.14|13969.23|13889.23|13970.24|13890.24|13969.17|13889.17|9
1725844280000|2024-09-09 01:11:20|13969.17|13889.17|13970.96|13890.96|13970.96|13890.96|13969.15|13889.15|10
1725844290000|2024-09-09 01:11:30|13973.15|13893.15|13973.28|13893.28|13975.26|13895.26|13973.15|13893.15|10
1725844300000|2024-09-09 01:11:40|13972.61|13892.61|13972.3|13892.3|13972.84|13892.84|13972.26|13892.26|10
1725844310000|2024-09-09 01:11:50|13972.19|13892.19|13971.61|13891.61|13972.28|13892.28|13971.42|13891.42|10
1725844320000|2024-09-09 01:12:00|13971.71|13891.71|13971.85|13891.85|13971.85|13891.85|13971.27|13891.27|8
1725844330000|2024-09-09 01:12:10|13970.96|13890.96|13967.04|13887.04|13970.96|13890.96|13966.45|13886.45|10
1725844340000|2024-09-09 01:12:20|13967.12|13887.12|13971.61|13891.61|13971.61|13891.61|13967.12|13887.12|8
1725844350000|2024-09-09 01:12:30|13971.93|13891.93|13973.59|13893.59|13973.59|13893.59|13971.57|13891.57|10
1725844360000|2024-09-09 01:12:40|13973.62|13893.62|13973.71|13893.71|13973.71|13893.71|13973.49|13893.49|8
1725844370000|2024-09-09 01:12:50|13973.36|13893.36|13974.58|13894.58|13974.58|13894.58|13973.36|13893.36|9
1725844380000|2024-09-09 01:13:00|13974.61|13894.61|13975.63|13895.63|13975.63|13895.63|13974.35|13894.35|9
1725844390000|2024-09-09 01:13:10|13975.64|13895.64|13978.79|13898.79|13978.86|13898.86|13975.64|13895.64|10
1725844400000|2024-09-09 01:13:20|13978.92|13898.92|13978.01|13898.01|13978.92|13898.92|13977.93|13897.93|9
1725844410000|2024-09-09 01:13:30|13978.26|13898.26|13977.24|13897.24|13978.38|13898.38|13977.05|13897.05|10
1725844420000|2024-09-09 01:13:40|13976.8|13896.8|13974.03|13894.03|13976.8|13896.8|13974.03|13894.03|10
1725844430000|2024-09-09 01:13:50|13973.88|13893.88|13972.25|13892.25|13973.88|13893.88|13972.25|13892.25|10
1725844440000|2024-09-09 01:14:00|13972.17|13892.17|13972.61|13892.61|13973.32|13893.32|13972.15|13892.15|10
1725844450000|2024-09-09 01:14:10|13972.58|13892.58|13968.78|13888.78|13973.29|13893.29|13968.78|13888.78|10
1725844460000|2024-09-09 01:14:20|13967.96|13887.96|13964.03|13884.03|13967.96|13887.96|13963.95|13883.95|10
1725844470000|2024-09-09 01:14:30|13963.14|13883.14|13961.5|13881.5|13963.14|13883.14|13961.24|13881.24|7
1725844480000|2024-09-09 01:14:40|13961.54|13881.54|13960.89|13880.89|13961.74|13881.74|13959.74|13879.74|10
1725844490000|2024-09-09 01:14:50|13962.36|13882.36|13963.25|13883.25|13963.25|13883.25|13961.99|13881.99|10
1725844500000|2024-09-09 01:15:00|13963.04|13883.04|13964.67|13884.67|13964.67|13884.67|13962.99|13882.99|10
1725844510000|2024-09-09 01:15:10|13964.87|13884.87|13965.26|13885.26|13965.42|13885.42|13964.87|13884.87|9
1725844520000|2024-09-09 01:15:20|13965.25|13885.25|13964.31|13884.31|13965.25|13885.25|13964.31|13884.31|8
1725844530000|2024-09-09 01:15:30|13964.22|13884.22|13965.96|13885.96|13966.21|13886.21|13963.13|13883.13|9
1725844540000|2024-09-09 01:15:40|13965.93|13885.93|13960.6|13880.6|13965.93|13885.93|13960.6|13880.6|9
1725844550000|2024-09-09 01:15:50|13959.3|13879.3|13956.93|13876.93|13959.3|13879.3|13956.93|13876.93|10
1725844560000|2024-09-09 01:16:00|13956.99|13876.99|13956.44|13876.44|13957.13|13877.13|13956.17|13876.17|8
1725844570000|2024-09-09 01:16:10|13955.54|13875.54|13952.84|13872.84|13957.28|13877.28|13952.84|13872.84|10
1725844580000|2024-09-09 01:16:20|13952.59|13872.59|13959.47|13879.47|13959.65|13879.65|13952.59|13872.59|9
1725844590000|2024-09-09 01:16:30|13959.49|13879.49|13960.59|13880.59|13960.6|13880.6|13959.43|13879.43|9
1725844600000|2024-09-09 01:16:40|13960.44|13880.44|13959.35|13879.35|13961.89|13881.89|13959.35|13879.35|10
1725844610000|2024-09-09 01:16:50|13959.21|13879.21|13958.46|13878.46|13959.36|13879.36|13958.45|13878.45|9
1725844620000|2024-09-09 01:17:00|13958.45|13878.45|13957.77|13877.77|13958.46|13878.46|13956.55|13876.55|10
1725844630000|2024-09-09 01:17:10|13958.24|13878.24|13959.34|13879.34|13959.34|13879.34|13958.24|13878.24|10
1725844640000|2024-09-09 01:17:20|13959.61|13879.61|13964.93|13884.93|13965.42|13885.42|13959.56|13879.56|9
1725844650000|2024-09-09 01:17:30|13964.73|13884.73|13956.45|13876.45|13964.73|13884.73|13956.45|13876.45|10
1725844660000|2024-09-09 01:17:40|13956.33|13876.33|13956.84|13876.84|13956.86|13876.86|13956.31|13876.31|10
1725844670000|2024-09-09 01:17:50|13956.63|13876.63|13954.97|13874.97|13956.73|13876.73|13954.97|13874.97|10
1725844680000|2024-09-09 01:18:00|13954.59|13874.59|13952.8|13872.8|13954.59|13874.59|13952.8|13872.8|9
1725844690000|2024-09-09 01:18:10|13952.75|13872.75|13950.88|13870.88|13953.21|13873.21|13950.88|13870.88|10
1725844700000|2024-09-09 01:18:20|13950.45|13870.45|13949.16|13869.16|13950.45|13870.45|13949.14|13869.14|10
1725844710000|2024-09-09 01:18:30|13949.29|13869.29|13947.81|13867.81|13949.33|13869.33|13947.81|13867.81|10
1725844720000|2024-09-09 01:18:40|13947.75|13867.75|13942.73|13862.73|13947.75|13867.75|13942.73|13862.73|10
1725844730000|2024-09-09 01:18:50|13942.34|13862.34|13941.45|13861.45|13942.34|13862.34|13941.42|13861.42|10
1725844740000|2024-09-09 01:19:00|13941.48|13861.48|13940.09|13860.09|13941.48|13861.48|13940.09|13860.09|10
1725844750000|2024-09-09 01:19:10|13940.04|13860.04|13938.83|13858.83|13940.04|13860.04|13938.41|13858.41|9
1725844760000|2024-09-09 01:19:20|13937.28|13857.28|13936.92|13856.92|13937.34|13857.34|13936.92|13856.92|8
1725844770000|2024-09-09 01:19:30|13936.69|13856.69|13933.75|13853.75|13936.69|13856.69|13933.57|13853.57|10
1725844780000|2024-09-09 01:19:40|13933.09|13853.09|13927.52|13847.52|13933.09|13853.09|13927.52|13847.52|10
1725844790000|2024-09-09 01:19:50|13927.65|13847.65|13924.22|13844.22|13927.65|13847.65|13924.14|13844.14|10
1725844800000|2024-09-09 01:20:00|13923.92|13843.92|13922.96|13842.96|13924.22|13844.22|13922.96|13842.96|9
1725844810000|2024-09-09 01:20:10|13922.89|13842.89|13921.13|13841.13|13922.89|13842.89|13920.71|13840.71|10
1725844820000|2024-09-09 01:20:20|13920.91|13840.91|13918.5|13838.5|13920.91|13840.91|13918.5|13838.5|10
1725844830000|2024-09-09 01:20:30|13917.41|13837.41|13914.84|13834.84|13917.45|13837.45|13914.84|13834.84|10
1725844840000|2024-09-09 01:20:40|13914.92|13834.92|13914.27|13834.27|13914.92|13834.92|13914.1|13834.1|10
1725844850000|2024-09-09 01:20:50|13914.25|13834.25|13913.59|13833.59|13914.53|13834.53|13913.59|13833.59|9
1725844860000|2024-09-09 01:21:00|13913.42|13833.42|13913.15|13833.15|13914.32|13834.32|13913.15|13833.15|10
1725844870000|2024-09-09 01:21:10|13912.78|13832.78|13911.57|13831.57|13912.78|13832.78|13911.57|13831.57|10
1725844880000|2024-09-09 01:21:20|13911.95|13831.95|13911.6|13831.6|13912.12|13832.12|13911.35|13831.35|9
1725844890000|2024-09-09 01:21:30|13911.34|13831.34|13909.08|13829.08|13911.34|13831.34|13909.08|13829.08|9
1725844900000|2024-09-09 01:21:40|13909.01|13829.01|13907.69|13827.69|13909.01|13829.01|13907.1|13827.1|9
1725844910000|2024-09-09 01:21:50|13907.86|13827.86|13909.14|13829.14|13909.14|13829.14|13907.55|13827.55|10
1725844920000|2024-09-09 01:22:00|13909.35|13829.35|13911.35|13831.35|13911.35|13831.35|13909.35|13829.35|9
1725844930000|2024-09-09 01:22:10|13911.24|13831.24|13917.35|13837.35|13917.35|13837.35|13911.24|13831.24|10
1725844940000|2024-09-09 01:22:20|13917.81|13837.81|13918.36|13838.36|13918.36|13838.36|13917.75|13837.75|9
1725844950000|2024-09-09 01:22:30|13918.45|13838.45|13919.73|13839.73|13919.95|13839.95|13918.45|13838.45|9
1725844960000|2024-09-09 01:22:40|13919.78|13839.78|13919.04|13839.04|13919.8|13839.8|13919.04|13839.04|9
1725844970000|2024-09-09 01:22:50|13918.93|13838.93|13925.09|13845.09|13925.89|13845.89|13918.93|13838.93|10
1725844980000|2024-09-09 01:23:00|13924.38|13844.38|13923.46|13843.46|13924.38|13844.38|13923.25|13843.25|10
1725844990000|2024-09-09 01:23:10|13923.54|13843.54|13925.63|13845.63|13925.63|13845.63|13923.54|13843.54|6
1725845000000|2024-09-09 01:23:20|13925.75|13845.75|13927.79|13847.79|13927.79|13847.79|13925.75|13845.75|10
1725845010000|2024-09-09 01:23:30|13927.8|13847.8|13927.75|13847.75|13927.88|13847.88|13927.36|13847.36|9
1725845020000|2024-09-09 01:23:40|13927.76|13847.76|13927.97|13847.97|13928.18|13848.18|13927.75|13847.75|7
1725845030000|2024-09-09 01:23:50|13927.92|13847.92|13928|13848|13928.02|13848.02|13927.69|13847.69|9
1725845040000|2024-09-09 01:24:00|13927.86|13847.86|13930.01|13850.01|13930.01|13850.01|13927.84|13847.84|10
1725845050000|2024-09-09 01:24:10|13930.22|13850.22|13930.41|13850.41|13930.85|13850.85|13930.22|13850.22|10
1725845060000|2024-09-09 01:24:20|13930.36|13850.36|13930.68|13850.68|13931.16|13851.16|13930.17|13850.17|10
1725845070000|2024-09-09 01:24:30|13930.83|13850.83|13932.72|13852.72|13932.72|13852.72|13930.83|13850.83|7
1725845080000|2024-09-09 01:24:40|13932.74|13852.74|13935.61|13855.61|13935.61|13855.61|13932.74|13852.74|10
1725845090000|2024-09-09 01:24:50|13935.62|13855.62|13935.46|13855.46|13935.62|13855.62|13935.11|13855.11|9
1725845100000|2024-09-09 01:25:00|13935.4|13855.4|13934.71|13854.71|13935.4|13855.4|13934.18|13854.18|9
1725845110000|2024-09-09 01:25:10|13934.67|13854.67|13933.48|13853.48|13934.75|13854.75|13933.48|13853.48|10
1725845120000|2024-09-09 01:25:20|13933.34|13853.34|13932.39|13852.39|13933.65|13853.65|13932.33|13852.33|10
1725845130000|2024-09-09 01:25:30|13932.27|13852.27|13931.78|13851.78|13932.27|13852.27|13930.7|13850.7|10
1725845140000|2024-09-09 01:25:40|13931.57|13851.57|13931.82|13851.82|13931.95|13851.95|13931.52|13851.52|8
1725845150000|2024-09-09 01:25:50|13932.26|13852.26|13932.01|13852.01|13932.26|13852.26|13932|13852|8
1725845160000|2024-09-09 01:26:00|13932|13852|13932.38|13852.38|13932.38|13852.38|13932|13852|7
1725845170000|2024-09-09 01:26:10|13932.34|13852.34|13935.86|13855.86|13935.93|13855.93|13932.34|13852.34|10
1725845180000|2024-09-09 01:26:20|13936.87|13856.87|13938.13|13858.13|13938.58|13858.58|13936.75|13856.75|10
1725845190000|2024-09-09 01:26:30|13937.99|13857.99|13936.74|13856.74|13937.99|13857.99|13936.74|13856.74|10
1725845200000|2024-09-09 01:26:40|13936.56|13856.56|13939.96|13859.96|13940.6|13860.6|13935.92|13855.92|10
1725845210000|2024-09-09 01:26:50|13939.93|13859.93|13940.9|13860.9|13940.9|13860.9|13939.87|13859.87|9
1725845220000|2024-09-09 01:27:00|13940.91|13860.91|13941.89|13861.89|13941.89|13861.89|13940.91|13860.91|10
1725845230000|2024-09-09 01:27:10|13941.9|13861.9|13940.08|13860.08|13941.9|13861.9|13940.08|13860.08|10
1725845240000|2024-09-09 01:27:20|13940.05|13860.05|13939.21|13859.21|13940.08|13860.08|13939.21|13859.21|8
1725845250000|2024-09-09 01:27:30|13939.41|13859.41|13939.07|13859.07|13939.41|13859.41|13938.97|13858.97|9
1725845260000|2024-09-09 01:27:40|13939.05|13859.05|13933.12|13853.12|13939.16|13859.16|13933.12|13853.12|9
1725845270000|2024-09-09 01:27:50|13931.26|13851.26|13920.15|13840.15|13931.26|13851.26|13920.02|13840.02|10
1725845280000|2024-09-09 01:28:00|13919.84|13839.84|13921.05|13841.05|13921.11|13841.11|13919.84|13839.84|10
1725845290000|2024-09-09 01:28:10|13920.97|13840.97|13919.03|13839.03|13920.97|13840.97|13919.03|13839.03|9
1725845300000|2024-09-09 01:28:20|13918.74|13838.74|13918.13|13838.13|13919.1|13839.1|13917.95|13837.95|10
1725845310000|2024-09-09 01:28:30|13918.29|13838.29|13919.99|13839.99|13919.99|13839.99|13918.29|13838.29|10
1725845320000|2024-09-09 01:28:40|13920.04|13840.04|13919.93|13839.93|13920.95|13840.95|13919.86|13839.86|8
1725845330000|2024-09-09 01:28:50|13919.46|13839.46|13919.56|13839.56|13919.64|13839.64|13918.91|13838.91|9
1725845340000|2024-09-09 01:29:00|13920.02|13840.02|13920.14|13840.14|13920.41|13840.41|13919.72|13839.72|10
1725845350000|2024-09-09 01:29:10|13920.24|13840.24|13920.77|13840.77|13920.79|13840.79|13919.83|13839.83|9
1725845360000|2024-09-09 01:29:20|13920.79|13840.79|13920.66|13840.66|13921.26|13841.26|13920.66|13840.66|8
1725845370000|2024-09-09 01:29:30|13920.56|13840.56|13922.02|13842.02|13922.04|13842.04|13920.56|13840.56|10
1725845380000|2024-09-09 01:29:40|13921.8|13841.8|13922.25|13842.25|13922.25|13842.25|13921.8|13841.8|8
1725845390000|2024-09-09 01:29:50|13921.81|13841.81|13921.97|13841.97|13921.98|13841.98|13921.64|13841.64|10
1725845400000|2024-09-09 01:30:00|13921.89|13841.89|13923.75|13843.75|13923.75|13843.75|13921.89|13841.89|10
1725845410000|2024-09-09 01:30:10|13923.72|13843.72|13924.31|13844.31|13924.31|13844.31|13923.16|13843.16|10
1725845420000|2024-09-09 01:30:20|13924.08|13844.08|13926.32|13846.32|13926.43|13846.43|13924.08|13844.08|10
1725845430000|2024-09-09 01:30:30|13926.22|13846.22|13923.36|13843.36|13926.22|13846.22|13923.36|13843.36|10
1725845440000|2024-09-09 01:30:40|13923.02|13843.02|13921.52|13841.52|13923.02|13843.02|13921.47|13841.47|10
1725845450000|2024-09-09 01:30:50|13921.3|13841.3|13918.3|13838.3|13921.3|13841.3|13918.3|13838.3|10
1725845460000|2024-09-09 01:31:00|13916.79|13836.79|13917.32|13837.32|13917.82|13837.82|13916.79|13836.79|10
1725845470000|2024-09-09 01:31:10|13917|13837|13917.13|13837.13|13917.81|13837.81|13916.99|13836.99|10
1725845480000|2024-09-09 01:31:20|13918.48|13838.48|13919.86|13839.86|13919.86|13839.86|13918.43|13838.43|10
1725845490000|2024-09-09 01:31:30|13919.83|13839.83|13919.72|13839.72|13920.16|13840.16|13919.72|13839.72|8
1725845500000|2024-09-09 01:31:40|13919.76|13839.76|13918.53|13838.53|13919.76|13839.76|13918.53|13838.53|10
1725845510000|2024-09-09 01:31:50|13918.58|13838.58|13917.75|13837.75|13918.58|13838.58|13917.75|13837.75|10
1725845520000|2024-09-09 01:32:00|13917.76|13837.76|13915.3|13835.3|13917.76|13837.76|13915.3|13835.3|10
1725845530000|2024-09-09 01:32:10|13915.23|13835.23|13913.25|13833.25|13915.23|13835.23|13913.07|13833.07|10
1725845540000|2024-09-09 01:32:20|13913.98|13833.98|13916.74|13836.74|13916.74|13836.74|13913.95|13833.95|10
1725845550000|2024-09-09 01:32:30|13916.99|13836.99|13917.66|13837.66|13918.65|13838.65|13916.99|13836.99|9
1725845560000|2024-09-09 01:32:40|13917.45|13837.45|13913.55|13833.55|13917.45|13837.45|13913.55|13833.55|10
1725845570000|2024-09-09 01:32:50|13913.16|13833.16|13908.91|13828.91|13913.16|13833.16|13908.91|13828.91|10
1725845580000|2024-09-09 01:33:00|13908.92|13828.92|13907.02|13827.02|13908.95|13828.95|13906.9|13826.9|10
1725845590000|2024-09-09 01:33:10|13906.24|13826.24|13899.27|13819.27|13906.24|13826.24|13899.26|13819.26|10
1725845600000|2024-09-09 01:33:20|13899.49|13819.49|13895.22|13815.22|13899.49|13819.49|13895.22|13815.22|10
1725845610000|2024-09-09 01:33:30|13894.82|13814.82|13895.99|13815.99|13895.99|13815.99|13894.82|13814.82|10
1725845620000|2024-09-09 01:33:40|13895.56|13815.56|13896.53|13816.53|13896.53|13816.53|13894.99|13814.99|10
1725845630000|2024-09-09 01:33:50|13896.42|13816.42|13896.23|13816.23|13896.73|13816.73|13896.23|13816.23|10
1725845640000|2024-09-09 01:34:00|13896.24|13816.24|13898.37|13818.37|13899.59|13819.59|13896.24|13816.24|9
1725845650000|2024-09-09 01:34:10|13898.44|13818.44|13897.63|13817.63|13898.44|13818.44|13897.01|13817.01|10
1725845660000|2024-09-09 01:34:20|13898.39|13818.39|13898.12|13818.12|13898.46|13818.46|13897.88|13817.88|10
1725845670000|2024-09-09 01:34:30|13898.91|13818.91|13899.85|13819.85|13899.85|13819.85|13898.75|13818.75|10
1725845680000|2024-09-09 01:34:40|13899.96|13819.96|13900.75|13820.75|13900.94|13820.94|13899.96|13819.96|10
1725845690000|2024-09-09 01:34:50|13901.67|13821.67|13900.15|13820.15|13901.67|13821.67|13900.15|13820.15|10
1725845700000|2024-09-09 01:35:00|13900.31|13820.31|13901.17|13821.17|13901.17|13821.17|13899.97|13819.97|10
1725845710000|2024-09-09 01:35:10|13900.49|13820.49|13897.55|13817.55|13900.75|13820.75|13897.55|13817.55|10
1725845720000|2024-09-09 01:35:20|13897.31|13817.31|13895.61|13815.61|13897.31|13817.31|13895.3|13815.3|9
1725845730000|2024-09-09 01:35:30|13895.49|13815.49|13892.24|13812.24|13895.69|13815.69|13892.24|13812.24|10
1725845740000|2024-09-09 01:35:40|13892.08|13812.08|13889.35|13809.35|13892.08|13812.08|13889.35|13809.35|10
1725845750000|2024-09-09 01:35:50|13888.26|13808.26|13888.18|13808.18|13888.39|13808.39|13886.8|13806.8|10
1725845760000|2024-09-09 01:36:00|13888.26|13808.26|13886.07|13806.07|13888.26|13808.26|13886.07|13806.07|10
1725845770000|2024-09-09 01:36:10|13887.15|13807.15|13890.05|13810.05|13890.05|13810.05|13887.15|13807.15|10
1725845780000|2024-09-09 01:36:20|13890.5|13810.5|13889.79|13809.79|13890.93|13810.93|13889.79|13809.79|9
1725845790000|2024-09-09 01:36:30|13890.11|13810.11|13887.44|13807.44|13890.11|13810.11|13887.44|13807.44|10
1725845800000|2024-09-09 01:36:40|13887.03|13807.03|13884.55|13804.55|13887.03|13807.03|13883.77|13803.77|10
1725845810000|2024-09-09 01:36:50|13884.54|13804.54|13886.76|13806.76|13886.9|13806.9|13884.2|13804.2|10
1725845820000|2024-09-09 01:37:00|13886.6|13806.6|13886.6|13806.6|13886.98|13806.98|13886.6|13806.6|9
1725845830000|2024-09-09 01:37:10|13886.61|13806.61|13887.65|13807.65|13887.77|13807.77|13886.61|13806.61|10
1725845840000|2024-09-09 01:37:20|13887.68|13807.68|13888.18|13808.18|13888.42|13808.42|13887.63|13807.63|8
1725845850000|2024-09-09 01:37:30|13888.15|13808.15|13889.28|13809.28|13889.28|13809.28|13888.15|13808.15|10
1725845860000|2024-09-09 01:37:40|13890.18|13810.18|13892.17|13812.17|13892.17|13812.17|13890.18|13810.18|10
1725845870000|2024-09-09 01:37:50|13892.45|13812.45|13895.03|13815.03|13895.03|13815.03|13892.45|13812.45|10
1725845880000|2024-09-09 01:38:00|13895.26|13815.26|13894.81|13814.81|13895.26|13815.26|13894.43|13814.43|10
1725845890000|2024-09-09 01:38:10|13894.92|13814.92|13893.4|13813.4|13895.42|13815.42|13893.4|13813.4|9
1725845900000|2024-09-09 01:38:20|13893.41|13813.41|13893.97|13813.97|13893.97|13813.97|13893.11|13813.11|9
1725845910000|2024-09-09 01:38:30|13894.02|13814.02|13895.81|13815.81|13895.81|13815.81|13894.02|13814.02|9
1725845920000|2024-09-09 01:38:40|13895.95|13815.95|13897.32|13817.32|13897.32|13817.32|13895.94|13815.94|9
1725845930000|2024-09-09 01:38:50|13897.39|13817.39|13899.35|13819.35|13899.36|13819.36|13897.39|13817.39|10
1725845940000|2024-09-09 01:39:00|13899.13|13819.13|13901.39|13821.39|13901.47|13821.47|13899.13|13819.13|10
1725845950000|2024-09-09 01:39:10|13901.28|13821.28|13902.09|13822.09|13902.12|13822.12|13901.13|13821.13|9
1725845960000|2024-09-09 01:39:20|13902.13|13822.13|13905.26|13825.26|13905.26|13825.26|13902.13|13822.13|10
1725845970000|2024-09-09 01:39:30|13905.31|13825.31|13910.23|13830.23|13910.7|13830.7|13904.41|13824.41|10
1725845980000|2024-09-09 01:39:40|13910.34|13830.34|13910.06|13830.06|13910.34|13830.34|13909.79|13829.79|9
1725845990000|2024-09-09 01:39:50|13909.96|13829.96|13911.07|13831.07|13911.15|13831.15|13909.94|13829.94|10
1725846000000|2024-09-09 01:40:00|13911.31|13831.31|13911.83|13831.83|13911.83|13831.83|13911.22|13831.22|8
1725846010000|2024-09-09 01:40:10|13911.87|13831.87|13915.7|13835.7|13915.7|13835.7|13911.87|13831.87|10
1725846020000|2024-09-09 01:40:20|13915.72|13835.72|13920.23|13840.23|13920.23|13840.23|13915.72|13835.72|10
1725846030000|2024-09-09 01:40:30|13920.75|13840.75|13929.76|13849.76|13929.76|13849.76|13920.75|13840.75|10
1725846040000|2024-09-09 01:40:40|13930.06|13850.06|13936.62|13856.62|13936.62|13856.62|13930.06|13850.06|10
1725846050000|2024-09-09 01:40:50|13936.73|13856.73|13940.59|13860.59|13940.64|13860.64|13936.4|13856.4|10
1725846060000|2024-09-09 01:41:00|13941.87|13861.87|13947.52|13867.52|13947.67|13867.67|13941.87|13861.87|10
1725846070000|2024-09-09 01:41:10|13947.35|13867.35|13947.11|13867.11|13947.66|13867.66|13946.82|13866.82|10
1725846080000|2024-09-09 01:41:20|13946.23|13866.23|13942.5|13862.5|13946.23|13866.23|13942.5|13862.5|10
1725846090000|2024-09-09 01:41:30|13942.31|13862.31|13943.51|13863.51|13943.51|13863.51|13942.31|13862.31|9
1725846100000|2024-09-09 01:41:40|13942.82|13862.82|13941.99|13861.99|13942.82|13862.82|13941.92|13861.92|9
1725846110000|2024-09-09 01:41:50|13942.14|13862.14|13942.83|13862.83|13942.83|13862.83|13942.14|13862.14|9
1725846120000|2024-09-09 01:42:00|13942.86|13862.86|13942.43|13862.43|13943.96|13863.96|13942.43|13862.43|10
1725846130000|2024-09-09 01:42:10|13942.45|13862.45|13945.59|13865.59|13946.03|13866.03|13942.45|13862.45|10
1725846140000|2024-09-09 01:42:20|13945.92|13865.92|13946.41|13866.41|13946.5|13866.5|13945.9|13865.9|9
1725846150000|2024-09-09 01:42:30|13946.66|13866.66|13947.36|13867.36|13947.36|13867.36|13946.47|13866.47|10
1725846160000|2024-09-09 01:42:40|13947.24|13867.24|13947.87|13867.87|13948.7|13868.7|13946.86|13866.86|10
1725846170000|2024-09-09 01:42:50|13947.78|13867.78|13948.85|13868.85|13948.85|13868.85|13947.27|13867.27|10
1725846180000|2024-09-09 01:43:00|13948.91|13868.91|13948.05|13868.05|13949.32|13869.32|13948.05|13868.05|9
1725846190000|2024-09-09 01:43:10|13948.1|13868.1|13950.18|13870.18|13950.18|13870.18|13948.1|13868.1|10
1725846200000|2024-09-09 01:43:20|13950.23|13870.23|13955.45|13875.45|13955.45|13875.45|13950.23|13870.23|10
1725846210000|2024-09-09 01:43:30|13955.72|13875.72|13958.54|13878.54|13959.11|13879.11|13955.72|13875.72|10
1725846220000|2024-09-09 01:43:40|13958.81|13878.81|13960.87|13880.87|13961.14|13881.14|13958.81|13878.81|7
1725846230000|2024-09-09 01:43:50|13960.96|13880.96|13963.95|13883.95|13964.01|13884.01|13960.96|13880.96|10
1725846240000|2024-09-09 01:44:00|13963.83|13883.83|13964.94|13884.94|13964.94|13884.94|13963.64|13883.64|9
1725846250000|2024-09-09 01:44:10|13965.07|13885.07|13966.1|13886.1|13966.25|13886.25|13965.07|13885.07|10
1725846260000|2024-09-09 01:44:20|13966.84|13886.84|13966.96|13886.96|13967.02|13887.02|13966.73|13886.73|9
1725846270000|2024-09-09 01:44:30|13966.92|13886.92|13965.6|13885.6|13966.92|13886.92|13965.6|13885.6|8
1725846280000|2024-09-09 01:44:40|13965.5|13885.5|13963.98|13883.98|13965.5|13885.5|13963.98|13883.98|9
1725846290000|2024-09-09 01:44:50|13963.53|13883.53|13962.19|13882.19|13963.53|13883.53|13962.19|13882.19|10
1725846300000|2024-09-09 01:45:00|13962.03|13882.03|13959|13879|13962.03|13882.03|13959|13879|10
1725846310000|2024-09-09 01:45:10|13958.96|13878.96|13958.72|13878.72|13959.2|13879.2|13958.37|13878.37|9
1725846320000|2024-09-09 01:45:20|13958.13|13878.13|13954.74|13874.74|13958.13|13878.13|13954.52|13874.52|9
1725846330000|2024-09-09 01:45:30|13954.79|13874.79|13952.19|13872.19|13954.79|13874.79|13952.19|13872.19|10
1725846340000|2024-09-09 01:45:40|13951.7|13871.7|13950.1|13870.1|13951.7|13871.7|13950.1|13870.1|10
1725846350000|2024-09-09 01:45:50|13949.58|13869.58|13949.37|13869.37|13949.58|13869.58|13948.86|13868.86|10
1725846360000|2024-09-09 01:46:00|13949.24|13869.24|13951.2|13871.2|13951.2|13871.2|13949.24|13869.24|9
1725846370000|2024-09-09 01:46:10|13951.22|13871.22|13951.24|13871.24|13951.28|13871.28|13950.9|13870.9|7
1725846380000|2024-09-09 01:46:20|13950.89|13870.89|13948.89|13868.89|13950.89|13870.89|13948.89|13868.89|10
1725846390000|2024-09-09 01:46:30|13948.68|13868.68|13949.68|13869.68|13949.68|13869.68|13948.68|13868.68|9
1725846400000|2024-09-09 01:46:40|13949.23|13869.23|13947.75|13867.75|13949.23|13869.23|13947.75|13867.75|7
1725846410000|2024-09-09 01:46:50|13947.71|13867.71|13948.09|13868.09|13948.09|13868.09|13947.23|13867.23|10
1725846420000|2024-09-09 01:47:00|13947.85|13867.85|13947.08|13867.08|13947.85|13867.85|13947.01|13867.01|9
1725846430000|2024-09-09 01:47:10|13946.54|13866.54|13946.84|13866.84|13946.91|13866.91|13945.99|13865.99|10
1725846440000|2024-09-09 01:47:20|13947.29|13867.29|13948.72|13868.72|13948.73|13868.73|13947.29|13867.29|9
1725846450000|2024-09-09 01:47:30|13948.73|13868.73|13949.05|13869.05|13949.05|13869.05|13948.46|13868.46|10
1725846460000|2024-09-09 01:47:40|13948.6|13868.6|13949.57|13869.57|13949.59|13869.59|13948.55|13868.55|10
1725846470000|2024-09-09 01:47:50|13949.56|13869.56|13950.2|13870.2|13950.2|13870.2|13949.55|13869.55|8
1725846480000|2024-09-09 01:48:00|13950.17|13870.17|13950.04|13870.04|13950.17|13870.17|13949.83|13869.83|9
1725846490000|2024-09-09 01:48:10|13950.02|13870.02|13951.93|13871.93|13951.93|13871.93|13950.01|13870.01|10
1725846500000|2024-09-09 01:48:20|13952.45|13872.45|13954.18|13874.18|13954.27|13874.27|13952.45|13872.45|10
1725846510000|2024-09-09 01:48:30|13954.17|13874.17|13955.89|13875.89|13955.96|13875.96|13954.09|13874.09|9
1725846520000|2024-09-09 01:48:40|13955.99|13875.99|13956.92|13876.92|13957.34|13877.34|13955.99|13875.99|10
1725846530000|2024-09-09 01:48:50|13956.88|13876.88|13958.72|13878.72|13958.72|13878.72|13956.88|13876.88|9
1725846540000|2024-09-09 01:49:00|13958.88|13878.88|13960.65|13880.65|13961.49|13881.49|13958.88|13878.88|10
1725846550000|2024-09-09 01:49:10|13960.46|13880.46|13959.63|13879.63|13960.55|13880.55|13959.63|13879.63|10
1725846560000|2024-09-09 01:49:20|13959.25|13879.25|13956.45|13876.45|13959.3|13879.3|13956.39|13876.39|10
1725846570000|2024-09-09 01:49:30|13956.43|13876.43|13956.48|13876.48|13956.48|13876.48|13956.07|13876.07|10
1725846580000|2024-09-09 01:49:40|13956.46|13876.46|13956.69|13876.69|13956.69|13876.69|13956.45|13876.45|6
1725846590000|2024-09-09 01:49:50|13956.78|13876.78|13956.92|13876.92|13956.92|13876.92|13956.61|13876.61|7
1725846600000|2024-09-09 01:50:00|13956.4|13876.4|13957.42|13877.42|13957.44|13877.44|13956.15|13876.15|10
1725846610000|2024-09-09 01:50:10|13957.46|13877.46|13957.42|13877.42|13957.62|13877.62|13957.42|13877.42|8
1725846620000|2024-09-09 01:50:20|13957.45|13877.45|13957.84|13877.84|13957.84|13877.84|13957.13|13877.13|10
1725846630000|2024-09-09 01:50:30|13958.51|13878.51|13959.91|13879.91|13959.91|13879.91|13958.51|13878.51|10
1725846640000|2024-09-09 01:50:40|13959.61|13879.61|13964.07|13884.07|13964.07|13884.07|13959.61|13879.61|10
1725846650000|2024-09-09 01:50:50|13964.1|13884.1|13965.37|13885.37|13965.37|13885.37|13964.1|13884.1|8
1725846660000|2024-09-09 01:51:00|13972.44|13892.44|13977.32|13897.32|13977.33|13897.33|13972.44|13892.44|10
1725846670000|2024-09-09 01:51:10|13977.57|13897.57|13972.25|13892.25|13977.57|13897.57|13972.25|13892.25|10
1725846680000|2024-09-09 01:51:20|13972.09|13892.09|13971.16|13891.16|13972.09|13892.09|13971.01|13891.01|10
1725846690000|2024-09-09 01:51:30|13971.23|13891.23|13974.33|13894.33|13974.54|13894.54|13971.06|13891.06|10
1725846700000|2024-09-09 01:51:40|13974.14|13894.14|13971.89|13891.89|13974.14|13894.14|13971.89|13891.89|10
1725846710000|2024-09-09 01:51:50|13970.95|13890.95|13970.71|13890.71|13972.14|13892.14|13970.69|13890.69|9
1725846720000|2024-09-09 01:52:00|13970.62|13890.62|13969.8|13889.8|13971.05|13891.05|13969.8|13889.8|10
1725846730000|2024-09-09 01:52:10|13969.51|13889.51|13969.85|13889.85|13969.89|13889.89|13969.51|13889.51|10
1725846740000|2024-09-09 01:52:20|13970.06|13890.06|13972|13892|13972.48|13892.48|13970.06|13890.06|10
1725846750000|2024-09-09 01:52:30|13972.09|13892.09|13971.95|13891.95|13972.13|13892.13|13971.64|13891.64|9
1725846760000|2024-09-09 01:52:40|13971.63|13891.63|13970.08|13890.08|13971.63|13891.63|13969.61|13889.61|10
1725846770000|2024-09-09 01:52:50|13970.12|13890.12|13969.56|13889.56|13970.2|13890.2|13969.19|13889.19|9
1725846780000|2024-09-09 01:53:00|13969.53|13889.53|13969.86|13889.86|13969.86|13889.86|13968.79|13888.79|10
1725846790000|2024-09-09 01:53:10|13970.03|13890.03|13970.61|13890.61|13970.61|13890.61|13969.63|13889.63|10
1725846800000|2024-09-09 01:53:20|13970.56|13890.56|13971.14|13891.14|13971.28|13891.28|13970.12|13890.12|10
1725846810000|2024-09-09 01:53:30|13970.99|13890.99|13970.88|13890.88|13971.1|13891.1|13970.75|13890.75|9
1725846820000|2024-09-09 01:53:40|13970.43|13890.43|13965.41|13885.41|13970.43|13890.43|13965.34|13885.34|9
1725846830000|2024-09-09 01:53:50|13965.33|13885.33|13964.16|13884.16|13965.72|13885.72|13964.16|13884.16|9
1725846840000|2024-09-09 01:54:00|13964.14|13884.14|13959.88|13879.88|13964.14|13884.14|13959.88|13879.88|10
1725846850000|2024-09-09 01:54:10|13959.61|13879.61|13959.45|13879.45|13959.69|13879.69|13959.31|13879.31|10
1725846860000|2024-09-09 01:54:20|13959.28|13879.28|13958.79|13878.79|13959.72|13879.72|13958.79|13878.79|10
1725846870000|2024-09-09 01:54:30|13958.44|13878.44|13954.66|13874.66|13958.44|13878.44|13954.66|13874.66|10
1725846880000|2024-09-09 01:54:40|13954.37|13874.37|13951.44|13871.44|13954.37|13874.37|13951.39|13871.39|10
1725846890000|2024-09-09 01:54:50|13951.41|13871.41|13951|13871|13951.61|13871.61|13950.94|13870.94|10
1725846900000|2024-09-09 01:55:00|13951.17|13871.17|13945.48|13865.48|13951.17|13871.17|13945.48|13865.48|10
1725846910000|2024-09-09 01:55:10|13945.44|13865.44|13945.12|13865.12|13945.76|13865.76|13945.12|13865.12|10
1725846920000|2024-09-09 01:55:20|13945.4|13865.4|13944.13|13864.13|13945.76|13865.76|13944.13|13864.13|10
1725846930000|2024-09-09 01:55:30|13943.85|13863.85|13944.89|13864.89|13945.06|13865.06|13943.85|13863.85|10
1725846940000|2024-09-09 01:55:40|13944.87|13864.87|13943.58|13863.58|13944.87|13864.87|13943.31|13863.31|8
1725846950000|2024-09-09 01:55:50|13943.28|13863.28|13942.76|13862.76|13943.48|13863.48|13941.99|13861.99|10
1725846960000|2024-09-09 01:56:00|13943.14|13863.14|13943.57|13863.57|13943.58|13863.58|13943.14|13863.14|8
1725846970000|2024-09-09 01:56:10|13943.6|13863.6|13942.01|13862.01|13943.89|13863.89|13942.01|13862.01|8
1725846980000|2024-09-09 01:56:20|13941.86|13861.86|13940.85|13860.85|13941.86|13861.86|13940.25|13860.25|10
1725846990000|2024-09-09 01:56:30|13940.43|13860.43|13939.31|13859.31|13940.62|13860.62|13939.31|13859.31|10
1725847000000|2024-09-09 01:56:40|13939.28|13859.28|13938.14|13858.14|13939.28|13859.28|13938.06|13858.06|7
1725847010000|2024-09-09 01:56:50|13937.93|13857.93|13937.35|13857.35|13937.93|13857.93|13937.35|13857.35|7
1725847020000|2024-09-09 01:57:00|13937.02|13857.02|13936.43|13856.43|13938.09|13858.09|13936.43|13856.43|10
1725847030000|2024-09-09 01:57:10|13936.62|13856.62|13938.32|13858.32|13938.32|13858.32|13936.62|13856.62|10
1725847040000|2024-09-09 01:57:20|13938.34|13858.34|13939.42|13859.42|13939.42|13859.42|13938.16|13858.16|9
1725847050000|2024-09-09 01:57:30|13939.69|13859.69|13940.74|13860.74|13940.87|13860.87|13939.4|13859.4|10
1725847060000|2024-09-09 01:57:40|13940.72|13860.72|13939.85|13859.85|13940.88|13860.88|13939.85|13859.85|10
1725847070000|2024-09-09 01:57:50|13939.84|13859.84|13939.81|13859.81|13939.84|13859.84|13939.69|13859.69|9
1725847080000|2024-09-09 01:58:00|13939.82|13859.82|13939.58|13859.58|13939.96|13859.96|13939.58|13859.58|10
1725847090000|2024-09-09 01:58:10|13940.08|13860.08|13940.13|13860.13|13940.21|13860.21|13939.75|13859.75|10
1725847100000|2024-09-09 01:58:20|13939.86|13859.86|13940.16|13860.16|13940.18|13860.18|13939.42|13859.42|10
1725847110000|2024-09-09 01:58:30|13940.58|13860.58|13941.69|13861.69|13942.27|13862.27|13940.58|13860.58|10
1725847120000|2024-09-09 01:58:40|13941.24|13861.24|13938.81|13858.81|13941.24|13861.24|13937.93|13857.93|10
1725847130000|2024-09-09 01:58:50|13938.9|13858.9|13939|13859|13939.62|13859.62|13938.9|13858.9|8
1725847140000|2024-09-09 01:59:00|13939.36|13859.36|13939.49|13859.49|13939.64|13859.64|13939.36|13859.36|10
1725847150000|2024-09-09 01:59:10|13939.69|13859.69|13940.63|13860.63|13940.64|13860.64|13939.5|13859.5|9
1725847160000|2024-09-09 01:59:20|13940.51|13860.51|13940.54|13860.54|13940.73|13860.73|13940.25|13860.25|7
1725847170000|2024-09-09 01:59:30|13940.7|13860.7|13940.32|13860.32|13940.86|13860.86|13940.31|13860.31|9
1725847180000|2024-09-09 01:59:40|13940.1|13860.1|13939.63|13859.63|13940.1|13860.1|13939.53|13859.53|7
1725847190000|2024-09-09 01:59:50|13939.64|13859.64|13939.07|13859.07|13939.64|13859.64|13939.07|13859.07|5
1725847200000|2024-09-09 02:00:00|13939.02|13859.02|13946.23|13866.23|13946.42|13866.42|13938.84|13858.84|10
1725847210000|2024-09-09 02:00:10|13946.52|13866.52|13947.82|13867.82|13947.82|13867.82|13946.52|13866.52|10
1725847220000|2024-09-09 02:00:20|13947.87|13867.87|13947.17|13867.17|13947.87|13867.87|13946.95|13866.95|10
1725847230000|2024-09-09 02:00:30|13947.26|13867.26|13946.45|13866.45|13947.94|13867.94|13946.45|13866.45|10
1725847240000|2024-09-09 02:00:40|13946.38|13866.38|13945.4|13865.4|13946.38|13866.38|13945.4|13865.4|10
1725847250000|2024-09-09 02:00:50|13945.32|13865.32|13944.06|13864.06|13945.45|13865.45|13944.06|13864.06|10
1725847260000|2024-09-09 02:01:00|13944.11|13864.11|13942.71|13862.71|13944.75|13864.75|13942.71|13862.71|8
1725847270000|2024-09-09 02:01:10|13942.63|13862.63|13942.51|13862.51|13942.63|13862.63|13942.17|13862.17|10
1725847280000|2024-09-09 02:01:20|13942.45|13862.45|13942.2|13862.2|13942.45|13862.45|13941.65|13861.65|10
1725847290000|2024-09-09 02:01:30|13941.85|13861.85|13941.81|13861.81|13942.18|13862.18|13941.64|13861.64|9
1725847300000|2024-09-09 02:01:40|13941.83|13861.83|13942.62|13862.62|13942.86|13862.86|13941.34|13861.34|10
1725847310000|2024-09-09 02:01:50|13942.64|13862.64|13945.21|13865.21|13945.21|13865.21|13942.64|13862.64|10
1725847320000|2024-09-09 02:02:00|13945.31|13865.31|13945.45|13865.45|13945.6|13865.6|13945.31|13865.31|10
1725847330000|2024-09-09 02:02:10|13945.19|13865.19|13949.55|13869.55|13949.7|13869.7|13945.19|13865.19|10
1725847340000|2024-09-09 02:02:20|13949.19|13869.19|13948.27|13868.27|13949.19|13869.19|13948.13|13868.13|10
1725847350000|2024-09-09 02:02:30|13948.59|13868.59|13948.17|13868.17|13948.61|13868.61|13948.17|13868.17|9
1725847360000|2024-09-09 02:02:40|13947.99|13867.99|13946.87|13866.87|13948|13868|13946.87|13866.87|10
1725847370000|2024-09-09 02:02:50|13946.67|13866.67|13946.11|13866.11|13946.81|13866.81|13945.95|13865.95|10
1725847380000|2024-09-09 02:03:00|13946.13|13866.13|13945.43|13865.43|13946.47|13866.47|13945.43|13865.43|8
1725847390000|2024-09-09 02:03:10|13945.27|13865.27|13942.5|13862.5|13945.27|13865.27|13942.5|13862.5|10
1725847400000|2024-09-09 02:03:20|13942.04|13862.04|13940.13|13860.13|13942.04|13862.04|13940.13|13860.13|10
1725847410000|2024-09-09 02:03:30|13939.94|13859.94|13939.43|13859.43|13939.96|13859.96|13939.43|13859.43|10
1725847420000|2024-09-09 02:03:40|13939.46|13859.46|13938.14|13858.14|13939.54|13859.54|13938.14|13858.14|9
1725847430000|2024-09-09 02:03:50|13938.32|13858.32|13935.62|13855.62|13938.63|13858.63|13935.62|13855.62|10
1725847440000|2024-09-09 02:04:00|13935.55|13855.55|13930.32|13850.32|13935.7|13855.7|13930.32|13850.32|10
1725847450000|2024-09-09 02:04:10|13930.46|13850.46|13928.3|13848.3|13931.19|13851.19|13927.94|13847.94|10
1725847460000|2024-09-09 02:04:20|13927.63|13847.63|13923.95|13843.95|13927.63|13847.63|13923.82|13843.82|10
1725847470000|2024-09-09 02:04:30|13923.54|13843.54|13923.91|13843.91|13924.79|13844.79|13923.53|13843.53|10
1725847480000|2024-09-09 02:04:40|13923.84|13843.84|13923.73|13843.73|13923.93|13843.93|13923.73|13843.73|7
1725847490000|2024-09-09 02:04:50|13923.83|13843.83|13920.12|13840.12|13923.96|13843.96|13919.89|13839.89|9
1725847500000|2024-09-09 02:05:00|13920.24|13840.24|13915.25|13835.25|13921.38|13841.38|13915.23|13835.23|10
1725847510000|2024-09-09 02:05:10|13915.28|13835.28|13915.28|13835.28|13915.63|13835.63|13915.28|13835.28|10
1725847520000|2024-09-09 02:05:20|13914.5|13834.5|13912.91|13832.91|13914.5|13834.5|13912.91|13832.91|9
1725847530000|2024-09-09 02:05:30|13912.76|13832.76|13911.88|13831.88|13912.76|13832.76|13911.88|13831.88|10
1725847540000|2024-09-09 02:05:40|13911.69|13831.69|13909.89|13829.89|13911.69|13831.69|13909.89|13829.89|9
1725847550000|2024-09-09 02:05:50|13909.75|13829.75|13908.22|13828.22|13909.75|13829.75|13908.22|13828.22|9
1725847560000|2024-09-09 02:06:00|13908.43|13828.43|13908.16|13828.16|13908.43|13828.43|13907.25|13827.25|7
1725847570000|2024-09-09 02:06:10|13907.29|13827.29|13908.18|13828.18|13908.18|13828.18|13906.88|13826.88|8
1725847580000|2024-09-09 02:06:20|13908.17|13828.17|13906.77|13826.77|13908.33|13828.33|13906.77|13826.77|10
1725847590000|2024-09-09 02:06:30|13906.52|13826.52|13906.17|13826.17|13906.52|13826.52|13906.11|13826.11|9
1725847600000|2024-09-09 02:06:40|13906.19|13826.19|13905.91|13825.91|13906.19|13826.19|13905.63|13825.63|9
1725847610000|2024-09-09 02:06:50|13905.84|13825.84|13905.25|13825.25|13906.09|13826.09|13905.25|13825.25|8
1725847620000|2024-09-09 02:07:00|13905.28|13825.28|13906.14|13826.14|13907.26|13827.26|13905.27|13825.27|10
1725847630000|2024-09-09 02:07:10|13906.94|13826.94|13908.7|13828.7|13908.7|13828.7|13906.93|13826.93|9
1725847640000|2024-09-09 02:07:20|13909.2|13829.2|13913.91|13833.91|13913.91|13833.91|13909.2|13829.2|10
1725847650000|2024-09-09 02:07:30|13913.86|13833.86|13914.25|13834.25|13914.25|13834.25|13913.86|13833.86|9
1725847660000|2024-09-09 02:07:40|13914.22|13834.22|13916.65|13836.65|13916.65|13836.65|13914.22|13834.22|10
1725847670000|2024-09-09 02:07:50|13916.71|13836.71|13917.09|13837.09|13917.09|13837.09|13916.71|13836.71|8
1725847680000|2024-09-09 02:08:00|13917.15|13837.15|13918.87|13838.87|13918.87|13838.87|13917.15|13837.15|8
1725847690000|2024-09-09 02:08:10|13919.32|13839.32|13920.38|13840.38|13920.4|13840.4|13919.32|13839.32|8
1725847700000|2024-09-09 02:08:20|13920.47|13840.47|13919.54|13839.54|13920.69|13840.69|13919.54|13839.54|10
1725847710000|2024-09-09 02:08:30|13920.24|13840.24|13920.15|13840.15|13920.24|13840.24|13919.58|13839.58|8
1725847720000|2024-09-09 02:08:40|13920.06|13840.06|13923.07|13843.07|13923.08|13843.08|13919.48|13839.48|8
1725847730000|2024-09-09 02:08:50|13923.03|13843.03|13923.37|13843.37|13923.59|13843.59|13922.73|13842.73|10
1725847740000|2024-09-09 02:09:00|13923.33|13843.33|13922.67|13842.67|13924.01|13844.01|13922.67|13842.67|10
1725847750000|2024-09-09 02:09:10|13922.33|13842.33|13919.06|13839.06|13922.33|13842.33|13919.06|13839.06|10
1725847760000|2024-09-09 02:09:20|13918.34|13838.34|13917.61|13837.61|13918.52|13838.52|13917.47|13837.47|8
1725847770000|2024-09-09 02:09:30|13917.55|13837.55|13917.55|13837.55|13917.76|13837.76|13916.9|13836.9|9
1725847780000|2024-09-09 02:09:40|13917.53|13837.53|13917.36|13837.36|13917.53|13837.53|13917.31|13837.31|6
1725847790000|2024-09-09 02:09:50|13917.58|13837.58|13919.08|13839.08|13919.08|13839.08|13917.41|13837.41|10
1725847800000|2024-09-09 02:10:00|13919.2|13839.2|13918.58|13838.58|13919.51|13839.51|13918.58|13838.58|10
1725847810000|2024-09-09 02:10:10|13918.57|13838.57|13917.87|13837.87|13918.57|13838.57|13917.87|13837.87|9
1725847820000|2024-09-09 02:10:20|13918.3|13838.3|13922.34|13842.34|13922.34|13842.34|13918.3|13838.3|10
1725847830000|2024-09-09 02:10:30|13922.42|13842.42|13923.63|13843.63|13923.63|13843.63|13922.38|13842.38|9
1725847840000|2024-09-09 02:10:40|13923.86|13843.86|13923.79|13843.79|13923.95|13843.95|13923.51|13843.51|8
1725847850000|2024-09-09 02:10:50|13923.82|13843.82|13925.76|13845.76|13925.76|13845.76|13923.82|13843.82|10
1725847860000|2024-09-09 02:11:00|13925.75|13845.75|13926.21|13846.21|13926.21|13846.21|13925.6|13845.6|6
1725847870000|2024-09-09 02:11:10|13925.76|13845.76|13924.95|13844.95|13925.76|13845.76|13924.02|13844.02|10
1725847880000|2024-09-09 02:11:20|13924.9|13844.9|13926.2|13846.2|13926.2|13846.2|13924.89|13844.89|8
1725847890000|2024-09-09 02:11:30|13926.14|13846.14|13929.01|13849.01|13929.23|13849.23|13926.14|13846.14|10
1725847900000|2024-09-09 02:11:40|13929.18|13849.18|13929.58|13849.58|13929.58|13849.58|13928.92|13848.92|10
1725847910000|2024-09-09 02:11:50|13929.79|13849.79|13931.32|13851.32|13931.32|13851.32|13929.79|13849.79|9
1725847920000|2024-09-09 02:12:00|13931.3|13851.3|13932.03|13852.03|13932.32|13852.32|13930.74|13850.74|10
1725847930000|2024-09-09 02:12:10|13932.07|13852.07|13931.88|13851.88|13932.69|13852.69|13931.88|13851.88|9
1725847940000|2024-09-09 02:12:20|13935.53|13855.53|13934.82|13854.82|13935.53|13855.53|13934.8|13854.8|10
1725847950000|2024-09-09 02:12:30|13934.76|13854.76|13935|13855|13935.35|13855.35|13934.74|13854.74|10
1725847960000|2024-09-09 02:12:40|13934.93|13854.93|13934.87|13854.87|13935.27|13855.27|13934.87|13854.87|8
1725847970000|2024-09-09 02:12:50|13934.9|13854.9|13933.8|13853.8|13935.26|13855.26|13933.8|13853.8|10
1725847980000|2024-09-09 02:13:00|13933.82|13853.82|13929|13849|13933.87|13853.87|13929|13849|10
1725847990000|2024-09-09 02:13:10|13929.01|13849.01|13928.24|13848.24|13929.01|13849.01|13928.04|13848.04|10
1725848000000|2024-09-09 02:13:20|13928.16|13848.16|13927.21|13847.21|13928.16|13848.16|13927.21|13847.21|8
1725848010000|2024-09-09 02:13:30|13926.59|13846.59|13926.18|13846.18|13926.86|13846.86|13926.18|13846.18|10
1725848020000|2024-09-09 02:13:40|13926.15|13846.15|13926.31|13846.31|13926.31|13846.31|13926.08|13846.08|8
1725848030000|2024-09-09 02:13:50|13926.38|13846.38|13922.3|13842.3|13926.38|13846.38|13922.3|13842.3|7
1725848040000|2024-09-09 02:14:00|13921.92|13841.92|13921.47|13841.47|13921.92|13841.92|13921.41|13841.41|10
1725848050000|2024-09-09 02:14:10|13921.65|13841.65|13921.59|13841.59|13921.65|13841.65|13921.08|13841.08|9
1725848060000|2024-09-09 02:14:20|13921.54|13841.54|13919.48|13839.48|13921.54|13841.54|13919.48|13839.48|10
1725848070000|2024-09-09 02:14:30|13919.11|13839.11|13918.48|13838.48|13919.11|13839.11|13918.38|13838.38|9
1725848080000|2024-09-09 02:14:40|13918.45|13838.45|13918.45|13838.45|13919.45|13839.45|13918.43|13838.43|9
1725848090000|2024-09-09 02:14:50|13918.47|13838.47|13918.7|13838.7|13918.83|13838.83|13918.47|13838.47|8
1725848100000|2024-09-09 02:15:00|13919.23|13839.23|13917.41|13837.41|13919.23|13839.23|13917.33|13837.33|10
1725848110000|2024-09-09 02:15:10|13917.4|13837.4|13917.39|13837.39|13917.42|13837.42|13917.22|13837.22|9
1725848120000|2024-09-09 02:15:20|13917.51|13837.51|13918.16|13838.16|13918.16|13838.16|13917.51|13837.51|9
1725848130000|2024-09-09 02:15:30|13918.2|13838.2|13917.19|13837.19|13918.2|13838.2|13917.19|13837.19|10
1725848140000|2024-09-09 02:15:40|13917.13|13837.13|13916.21|13836.21|13917.13|13837.13|13915.99|13835.99|9
1725848150000|2024-09-09 02:15:50|13916.22|13836.22|13914.06|13834.06|13916.22|13836.22|13914.06|13834.06|10
1725848160000|2024-09-09 02:16:00|13914.14|13834.14|13913.02|13833.02|13914.14|13834.14|13912.83|13832.83|10
1725848170000|2024-09-09 02:16:10|13913.14|13833.14|13912.91|13832.91|13913.14|13833.14|13912.79|13832.79|10
1725848180000|2024-09-09 02:16:20|13912.92|13832.92|13911.2|13831.2|13912.92|13832.92|13910.9|13830.9|8
1725848190000|2024-09-09 02:16:30|13911.19|13831.19|13911.23|13831.23|13911.43|13831.43|13911|13831|8
1725848200000|2024-09-09 02:16:40|13911.25|13831.25|13912.05|13832.05|13912.2|13832.2|13911.25|13831.25|9
1725848210000|2024-09-09 02:16:50|13912.13|13832.13|13911.57|13831.57|13912.2|13832.2|13911.57|13831.57|8
1725848220000|2024-09-09 02:17:00|13911.68|13831.68|13909.44|13829.44|13911.73|13831.73|13909.44|13829.44|8
1725848230000|2024-09-09 02:17:10|13909.21|13829.21|13906.47|13826.47|13909.21|13829.21|13906.47|13826.47|10
1725848240000|2024-09-09 02:17:20|13905.72|13825.72|13904.18|13824.18|13905.72|13825.72|13904.18|13824.18|8
1725848250000|2024-09-09 02:17:30|13904.2|13824.2|13904.68|13824.68|13906.5|13826.5|13904.2|13824.2|8
1725848260000|2024-09-09 02:17:40|13904.67|13824.67|13903.5|13823.5|13904.67|13824.67|13903.22|13823.22|10
1725848270000|2024-09-09 02:17:50|13903.59|13823.59|13902.63|13822.63|13904.8|13824.8|13902.63|13822.63|9
1725848280000|2024-09-09 02:18:00|13902.48|13822.48|13899.24|13819.24|13902.55|13822.55|13898.66|13818.66|10
1725848290000|2024-09-09 02:18:10|13899.41|13819.41|13898.46|13818.46|13899.41|13819.41|13898.46|13818.46|9
1725848300000|2024-09-09 02:18:20|13898.47|13818.47|13893.75|13813.75|13898.59|13818.59|13893.48|13813.48|10
1725848310000|2024-09-09 02:18:30|13894.01|13814.01|13892.73|13812.73|13894.01|13814.01|13892.73|13812.73|9
1725848320000|2024-09-09 02:18:40|13892.76|13812.76|13892.12|13812.12|13892.76|13812.76|13892.04|13812.04|10
1725848330000|2024-09-09 02:18:50|13892.11|13812.11|13890.6|13810.6|13892.11|13812.11|13890.6|13810.6|9
1725848340000|2024-09-09 02:19:00|13890.49|13810.49|13888.59|13808.59|13890.55|13810.55|13888.34|13808.34|10
1725848350000|2024-09-09 02:19:10|13888.51|13808.51|13888.46|13808.46|13888.87|13808.87|13888.46|13808.46|5
1725848360000|2024-09-09 02:19:20|13888.44|13808.44|13888.08|13808.08|13888.46|13808.46|13888.08|13808.08|7
1725848370000|2024-09-09 02:19:30|13887.99|13807.99|13885.7|13805.7|13887.99|13807.99|13885.7|13805.7|9
1725848380000|2024-09-09 02:19:40|13885.46|13805.46|13889.17|13809.17|13889.17|13809.17|13885.46|13805.46|10
1725848390000|2024-09-09 02:19:50|13889.19|13809.19|13891.74|13811.74|13891.74|13811.74|13889.19|13809.19|10
1725848400000|2024-09-09 02:20:00|13891.75|13811.75|13891.82|13811.82|13891.82|13811.82|13891.48|13811.48|8
1725848410000|2024-09-09 02:20:10|13891.55|13811.55|13892.84|13812.84|13892.84|13812.84|13891.55|13811.55|8
1725848420000|2024-09-09 02:20:20|13892.88|13812.88|13892.78|13812.78|13892.89|13812.89|13892.6|13812.6|7
1725848430000|2024-09-09 02:20:30|13892.62|13812.62|13892.43|13812.43|13892.62|13812.62|13892.27|13812.27|9
1725848440000|2024-09-09 02:20:40|13892.17|13812.17|13892.12|13812.12|13892.24|13812.24|13892.12|13812.12|6
1725848450000|2024-09-09 02:20:50|13891.83|13811.83|13891.66|13811.66|13891.83|13811.83|13891.66|13811.66|7
1725848460000|2024-09-09 02:21:00|13891.62|13811.62|13890.68|13810.68|13891.62|13811.62|13890.68|13810.68|9
1725848470000|2024-09-09 02:21:10|13890.62|13810.62|13890.37|13810.37|13890.62|13810.62|13890.12|13810.12|8
1725848480000|2024-09-09 02:21:20|13890.39|13810.39|13890.68|13810.68|13890.68|13810.68|13890.12|13810.12|9
1725848490000|2024-09-09 02:21:30|13890.51|13810.51|13890.2|13810.2|13890.57|13810.57|13890.05|13810.05|10
1725848500000|2024-09-09 02:21:40|13890.16|13810.16|13890.53|13810.53|13890.55|13810.55|13890.16|13810.16|9
1725848510000|2024-09-09 02:21:50|13890.55|13810.55|13892.29|13812.29|13892.29|13812.29|13890.55|13810.55|10
1725848520000|2024-09-09 02:22:00|13892.64|13812.64|13890.93|13810.93|13892.64|13812.64|13890.93|13810.93|8
1725848530000|2024-09-09 02:22:10|13890.83|13810.83|13890.46|13810.46|13890.83|13810.83|13890.4|13810.4|8
1725848540000|2024-09-09 02:22:20|13890.8|13810.8|13891.85|13811.85|13891.88|13811.88|13890.8|13810.8|9
1725848550000|2024-09-09 02:22:30|13891.84|13811.84|13894.3|13814.3|13894.3|13814.3|13891.83|13811.83|9
1725848560000|2024-09-09 02:22:40|13894.27|13814.27|13894.93|13814.93|13894.93|13814.93|13894.27|13814.27|9
1725848570000|2024-09-09 02:22:50|13894.9|13814.9|13892.96|13812.96|13894.9|13814.9|13892.84|13812.84|7
1725848580000|2024-09-09 02:23:00|13892.91|13812.91|13890.53|13810.53|13892.91|13812.91|13890.46|13810.46|10
1725848590000|2024-09-09 02:23:10|13890.38|13810.38|13892.17|13812.17|13892.19|13812.19|13890.38|13810.38|10
1725848600000|2024-09-09 02:23:20|13892.06|13812.06|13893.07|13813.07|13893.08|13813.08|13892.04|13812.04|7
1725848610000|2024-09-09 02:23:30|13893.32|13813.32|13893.44|13813.44|13893.44|13813.44|13893.02|13813.02|8
1725848620000|2024-09-09 02:23:40|13893.25|13813.25|13893.13|13813.13|13893.25|13813.25|13892.91|13812.91|8
1725848630000|2024-09-09 02:23:50|13893.18|13813.18|13894.42|13814.42|13894.46|13814.46|13893.18|13813.18|9
1725848640000|2024-09-09 02:24:00|13894.71|13814.71|13895.81|13815.81|13895.87|13815.87|13894.45|13814.45|10
1725848650000|2024-09-09 02:24:10|13896.46|13816.46|13896.54|13816.54|13896.79|13816.79|13896.46|13816.46|8
1725848660000|2024-09-09 02:24:20|13896.85|13816.85|13897.15|13817.15|13897.21|13817.21|13896.85|13816.85|8
1725848670000|2024-09-09 02:24:30|13896.98|13816.98|13896.75|13816.75|13897.04|13817.04|13896.7|13816.7|9
1725848680000|2024-09-09 02:24:40|13896.98|13816.98|13895.76|13815.76|13896.98|13816.98|13895.76|13815.76|10
1725848690000|2024-09-09 02:24:50|13895.81|13815.81|13892.03|13812.03|13895.81|13815.81|13892.03|13812.03|9
1725848700000|2024-09-09 02:25:00|13891.99|13811.99|13886.68|13806.68|13891.99|13811.99|13886.68|13806.68|10
1725848710000|2024-09-09 02:25:10|13886.62|13806.62|13886.37|13806.37|13886.62|13806.62|13886.07|13806.07|9
1725848720000|2024-09-09 02:25:20|13885.06|13805.06|13885.89|13805.89|13885.98|13805.98|13885.06|13805.06|9
1725848730000|2024-09-09 02:25:30|13885.87|13805.87|13886.38|13806.38|13886.43|13806.43|13885.87|13805.87|9
1725848740000|2024-09-09 02:25:40|13886.35|13806.35|13886.42|13806.42|13886.42|13806.42|13885.78|13805.78|10
1725848750000|2024-09-09 02:25:50|13886.43|13806.43|13886.94|13806.94|13887.05|13807.05|13886.43|13806.43|8
1725848760000|2024-09-09 02:26:00|13887.12|13807.12|13886.43|13806.43|13887.33|13807.33|13886.41|13806.41|9
1725848770000|2024-09-09 02:26:10|13886.08|13806.08|13886.36|13806.36|13886.36|13806.36|13885.2|13805.2|9
1725848780000|2024-09-09 02:26:20|13886.45|13806.45|13885.31|13805.31|13886.45|13806.45|13885.22|13805.22|10
1725848790000|2024-09-09 02:26:30|13884.96|13804.96|13886.21|13806.21|13886.21|13806.21|13884.96|13804.96|8
1725848800000|2024-09-09 02:26:40|13886.06|13806.06|13886.48|13806.48|13886.58|13806.58|13886.06|13806.06|4
1725848810000|2024-09-09 02:26:50|13886.44|13806.44|13887.83|13807.83|13887.85|13807.85|13886.44|13806.44|10
1725848820000|2024-09-09 02:27:00|13887.89|13807.89|13888.14|13808.14|13888.2|13808.2|13887.86|13807.86|10
1725848830000|2024-09-09 02:27:10|13888.22|13808.22|13888.21|13808.21|13888.47|13808.47|13888.17|13808.17|6
1725848840000|2024-09-09 02:27:20|13887.94|13807.94|13888.29|13808.29|13888.45|13808.45|13887.94|13807.94|8
1725848850000|2024-09-09 02:27:30|13888.24|13808.24|13887.13|13807.13|13888.29|13808.29|13887.13|13807.13|8
1725848860000|2024-09-09 02:27:40|13887.03|13807.03|13886.67|13806.67|13887.03|13807.03|13886.67|13806.67|8
1725848870000|2024-09-09 02:27:50|13886.72|13806.72|13885.79|13805.79|13886.72|13806.72|13885.79|13805.79|9
1725848880000|2024-09-09 02:28:00|13886|13806|13885.41|13805.41|13886|13806|13885.41|13805.41|7
1725848890000|2024-09-09 02:28:10|13885.68|13805.68|13885.61|13805.61|13885.87|13805.87|13885.61|13805.61|9
1725848900000|2024-09-09 02:28:20|13885.62|13805.62|13882.48|13802.48|13885.63|13805.63|13882.48|13802.48|9
1725848910000|2024-09-09 02:28:30|13882.67|13802.67|13883.4|13803.4|13883.4|13803.4|13882.67|13802.67|9
1725848920000|2024-09-09 02:28:40|13882.89|13802.89|13883.45|13803.45|13883.45|13803.45|13882.22|13802.22|10
1725848930000|2024-09-09 02:28:50|13883.63|13803.63|13881.98|13801.98|13883.63|13803.63|13881.98|13801.98|9
1725848940000|2024-09-09 02:29:00|13881.95|13801.95|13880.23|13800.23|13881.95|13801.95|13880.15|13800.15|9
1725848950000|2024-09-09 02:29:10|13880.14|13800.14|13879.09|13799.09|13880.15|13800.15|13879.09|13799.09|9
1725848960000|2024-09-09 02:29:20|13879.01|13799.01|13879.18|13799.18|13879.34|13799.34|13879.01|13799.01|9
1725848970000|2024-09-09 02:29:30|13878.89|13798.89|13877.25|13797.25|13878.94|13798.94|13877.25|13797.25|9
1725848980000|2024-09-09 02:29:40|13874.81|13794.81|13873.09|13793.09|13874.98|13794.98|13873|13793|10
1725848990000|2024-09-09 02:29:50|13873.18|13793.18|13873.13|13793.13|13873.18|13793.18|13872.95|13792.95|10
1725849000000|2024-09-09 02:30:00|13873.15|13793.15|13872.28|13792.28|13873.21|13793.21|13872.28|13792.28|9
1725849010000|2024-09-09 02:30:10|13871.81|13791.81|13871.2|13791.2|13871.82|13791.82|13871.2|13791.2|10
1725849020000|2024-09-09 02:30:20|13871.19|13791.19|13869.77|13789.77|13871.34|13791.34|13869.77|13789.77|10
1725849030000|2024-09-09 02:30:30|13869.36|13789.36|13871.42|13791.42|13871.42|13791.42|13869.36|13789.36|9
1725849040000|2024-09-09 02:30:40|13872.17|13792.17|13873.84|13793.84|13873.84|13793.84|13872.17|13792.17|10
1725849050000|2024-09-09 02:30:50|13873.87|13793.87|13874.13|13794.13|13874.13|13794.13|13873.75|13793.75|6
1725849060000|2024-09-09 02:31:00|13874.44|13794.44|13875.1|13795.1|13875.1|13795.1|13874.44|13794.44|9
1725849070000|2024-09-09 02:31:10|13875.28|13795.28|13875.65|13795.65|13875.65|13795.65|13875.24|13795.24|9
1725849080000|2024-09-09 02:31:20|13875.66|13795.66|13876.23|13796.23|13876.23|13796.23|13875.66|13795.66|9
1725849090000|2024-09-09 02:31:30|13876.53|13796.53|13877.18|13797.18|13877.34|13797.34|13876.53|13796.53|7
1725849100000|2024-09-09 02:31:40|13877.21|13797.21|13876.78|13796.78|13877.27|13797.27|13876.78|13796.78|10
1725849110000|2024-09-09 02:31:50|13876.77|13796.77|13878.82|13798.82|13878.82|13798.82|13876.77|13796.77|10
1725849120000|2024-09-09 02:32:00|13879.11|13799.11|13880.28|13800.28|13880.31|13800.31|13878.98|13798.98|9
1725849130000|2024-09-09 02:32:10|13880.24|13800.24|13880.4|13800.4|13880.53|13800.53|13880.17|13800.17|9
1725849140000|2024-09-09 02:32:20|13880.39|13800.39|13884.57|13804.57|13884.57|13804.57|13880.39|13800.39|8
1725849150000|2024-09-09 02:32:30|13884.44|13804.44|13884.77|13804.77|13884.77|13804.77|13884.26|13804.26|9
1725849160000|2024-09-09 02:32:40|13884.76|13804.76|13884.59|13804.59|13884.99|13804.99|13884.59|13804.59|10
1725849170000|2024-09-09 02:32:50|13884.41|13804.41|13882.39|13802.39|13884.41|13804.41|13882.39|13802.39|8
1725849180000|2024-09-09 02:33:00|13882.34|13802.34|13881.4|13801.4|13882.34|13802.34|13881.39|13801.39|7
1725849190000|2024-09-09 02:33:10|13881.44|13801.44|13880.66|13800.66|13881.44|13801.44|13880.62|13800.62|9
1725849200000|2024-09-09 02:33:20|13880.11|13800.11|13878.52|13798.52|13880.11|13800.11|13878.5|13798.5|10
1725849210000|2024-09-09 02:33:30|13878.48|13798.48|13877.61|13797.61|13878.61|13798.61|13877.61|13797.61|9
1725849220000|2024-09-09 02:33:40|13877.06|13797.06|13875.92|13795.92|13877.06|13797.06|13875.78|13795.78|9
1725849230000|2024-09-09 02:33:50|13875.51|13795.51|13873.98|13793.98|13875.95|13795.95|13873.98|13793.98|10
1725849240000|2024-09-09 02:34:00|13873.53|13793.53|13872.81|13792.81|13873.53|13793.53|13872.81|13792.81|9
1725849250000|2024-09-09 02:34:10|13872.93|13792.93|13865.56|13785.56|13872.93|13792.93|13865.56|13785.56|10
1725849260000|2024-09-09 02:34:20|13865.53|13785.53|13865.32|13785.32|13866|13786|13865.27|13785.27|10
1725849270000|2024-09-09 02:34:30|13865.3|13785.3|13864.49|13784.49|13865.3|13785.3|13864.22|13784.22|10
1725849280000|2024-09-09 02:34:40|13864.01|13784.01|13863.97|13783.97|13864.18|13784.18|13863.17|13783.17|10
1725849290000|2024-09-09 02:34:50|13863.89|13783.89|13862.02|13782.02|13863.89|13783.89|13862.02|13782.02|10
1725849300000|2024-09-09 02:35:00|13862.01|13782.01|13860.87|13780.87|13862.01|13782.01|13860.63|13780.63|10
1725849310000|2024-09-09 02:35:10|13861.35|13781.35|13862.9|13782.9|13862.9|13782.9|13861.35|13781.35|10
1725849320000|2024-09-09 02:35:20|13862.82|13782.82|13863.13|13783.13|13863.41|13783.41|13862.82|13782.82|9
1725849330000|2024-09-09 02:35:30|13863.26|13783.26|13863.86|13783.86|13864.12|13784.12|13863.26|13783.26|9
1725849340000|2024-09-09 02:35:40|13864.11|13784.11|13864.43|13784.43|13864.94|13784.94|13864.11|13784.11|10
1725849350000|2024-09-09 02:35:50|13864.41|13784.41|13863.11|13783.11|13864.64|13784.64|13863.11|13783.11|10
1725849360000|2024-09-09 02:36:00|13863.04|13783.04|13863.35|13783.35|13863.64|13783.64|13863.04|13783.04|9
1725849370000|2024-09-09 02:36:10|13863.75|13783.75|13864.6|13784.6|13864.6|13784.6|13863.75|13783.75|7
1725849380000|2024-09-09 02:36:20|13865.2|13785.2|13870.29|13790.29|13870.29|13790.29|13865.2|13785.2|10
1725849390000|2024-09-09 02:36:30|13870.91|13790.91|13871.89|13791.89|13871.89|13791.89|13870.91|13790.91|10
1725849400000|2024-09-09 02:36:40|13871.87|13791.87|13872.47|13792.47|13872.55|13792.55|13871.87|13791.87|9
1725849410000|2024-09-09 02:36:50|13872.56|13792.56|13873.11|13793.11|13873.11|13793.11|13872.32|13792.32|7
1725849420000|2024-09-09 02:37:00|13873.24|13793.24|13873.39|13793.39|13873.46|13793.46|13873.21|13793.21|9
1725849430000|2024-09-09 02:37:10|13873.31|13793.31|13873.7|13793.7|13873.7|13793.7|13873.21|13793.21|8
1725849440000|2024-09-09 02:37:20|13873.71|13793.71|13875|13795|13875|13795|13872.82|13792.82|8
1725849450000|2024-09-09 02:37:30|13875.17|13795.17|13876.67|13796.67|13876.67|13796.67|13875.17|13795.17|9
1725849460000|2024-09-09 02:37:40|13877.38|13797.38|13878.91|13798.91|13880.03|13800.03|13877.38|13797.38|9
1725849470000|2024-09-09 02:37:50|13878.84|13798.84|13876.67|13796.67|13878.84|13798.84|13876.67|13796.67|10
1725849480000|2024-09-09 02:38:00|13876.61|13796.61|13875.15|13795.15|13877.07|13797.07|13875.15|13795.15|9
1725849490000|2024-09-09 02:38:10|13875.03|13795.03|13876.96|13796.96|13876.96|13796.96|13875.03|13795.03|8
1725849500000|2024-09-09 02:38:20|13877.3|13797.3|13877.54|13797.54|13878.1|13798.1|13877.3|13797.3|10
1725849510000|2024-09-09 02:38:30|13877.51|13797.51|13879.91|13799.91|13881.96|13801.96|13877.51|13797.51|10
1725849520000|2024-09-09 02:38:40|13879.73|13799.73|13878.53|13798.53|13879.73|13799.73|13878.31|13798.31|10
1725849530000|2024-09-09 02:38:50|13878.55|13798.55|13871.89|13791.89|13878.55|13798.55|13871.89|13791.89|9
1725849540000|2024-09-09 02:39:00|13871.83|13791.83|13871.43|13791.43|13871.89|13791.89|13871.43|13791.43|9
1725849550000|2024-09-09 02:39:10|13871.48|13791.48|13871.14|13791.14|13871.74|13791.74|13871.14|13791.14|8
1725849560000|2024-09-09 02:39:20|13870.85|13790.85|13870.71|13790.71|13871.13|13791.13|13870.71|13790.71|8
1725849570000|2024-09-09 02:39:30|13870.9|13790.9|13870.77|13790.77|13871.18|13791.18|13870.77|13790.77|9
1725849580000|2024-09-09 02:39:40|13870.76|13790.76|13870.67|13790.67|13870.76|13790.76|13870.62|13790.62|9
1725849590000|2024-09-09 02:39:50|13870.68|13790.68|13869.8|13789.8|13870.68|13790.68|13869.62|13789.62|7
1725849600000|2024-09-09 02:40:00|13868.15|13788.15|13867.37|13787.37|13868.15|13788.15|13867.26|13787.26|10
1725849610000|2024-09-09 02:40:10|13867.18|13787.18|13867.27|13787.27|13867.35|13787.35|13866.31|13786.31|9
1725849620000|2024-09-09 02:40:20|13867.55|13787.55|13867.4|13787.4|13867.86|13787.86|13867.4|13787.4|8
1725849630000|2024-09-09 02:40:30|13867.46|13787.46|13869.01|13789.01|13869.01|13789.01|13867.45|13787.45|10
1725849640000|2024-09-09 02:40:40|13869.04|13789.04|13868.88|13788.88|13869.04|13789.04|13868.85|13788.85|4
1725849650000|2024-09-09 02:40:50|13868.8|13788.8|13869.64|13789.64|13869.95|13789.95|13868.8|13788.8|10
1725849660000|2024-09-09 02:41:00|13869.65|13789.65|13869.55|13789.55|13870.43|13790.43|13869.55|13789.55|8
1725849670000|2024-09-09 02:41:10|13869.44|13789.44|13870.59|13790.59|13870.59|13790.59|13869.23|13789.23|10
1725849680000|2024-09-09 02:41:20|13870.66|13790.66|13872.55|13792.55|13872.55|13792.55|13870.66|13790.66|10
1725849690000|2024-09-09 02:41:30|13872.65|13792.65|13872.35|13792.35|13872.94|13792.94|13872.35|13792.35|9
1725849700000|2024-09-09 02:41:40|13873.16|13793.16|13873.19|13793.19|13873.19|13793.19|13873.15|13793.15|9
1725849710000|2024-09-09 02:41:50|13873.32|13793.32|13873.77|13793.77|13873.77|13793.77|13873.32|13793.32|7
1725849720000|2024-09-09 02:42:00|13874.42|13794.42|13874.02|13794.02|13874.42|13794.42|13873.35|13793.35|10
1725849730000|2024-09-09 02:42:10|13874.14|13794.14|13874.31|13794.31|13874.61|13794.61|13874.14|13794.14|9
1725849740000|2024-09-09 02:42:20|13874.53|13794.53|13875.05|13795.05|13875.31|13795.31|13874.53|13794.53|6
1725849750000|2024-09-09 02:42:30|13875.23|13795.23|13875.73|13795.73|13876.06|13796.06|13875.23|13795.23|10
1725849760000|2024-09-09 02:42:40|13875.8|13795.8|13876.58|13796.58|13876.58|13796.58|13875.63|13795.63|10
1725849770000|2024-09-09 02:42:50|13876.33|13796.33|13879.69|13799.69|13879.69|13799.69|13876.16|13796.16|10
1725849780000|2024-09-09 02:43:00|13879.87|13799.87|13878.72|13798.72|13880.27|13800.27|13878.72|13798.72|10
1725849790000|2024-09-09 02:43:10|13878.64|13798.64|13878.6|13798.6|13878.64|13798.64|13878.36|13798.36|6
1725849800000|2024-09-09 02:43:20|13878.55|13798.55|13879.05|13799.05|13879.07|13799.07|13878.55|13798.55|9
1725849810000|2024-09-09 02:43:30|13878.95|13798.95|13878.01|13798.01|13878.96|13798.96|13878.01|13798.01|9
1725849820000|2024-09-09 02:43:40|13878.08|13798.08|13877.46|13797.46|13878.17|13798.17|13877.46|13797.46|8
1725849830000|2024-09-09 02:43:50|13877.44|13797.44|13876.77|13796.77|13877.46|13797.46|13876.77|13796.77|9
1725849840000|2024-09-09 02:44:00|13876.92|13796.92|13876.63|13796.63|13876.94|13796.94|13876.63|13796.63|10
1725849850000|2024-09-09 02:44:10|13876.59|13796.59|13877.26|13797.26|13877.55|13797.55|13876.47|13796.47|10
1725849860000|2024-09-09 02:44:20|13877.6|13797.6|13877.39|13797.39|13878.02|13798.02|13877.39|13797.39|10
1725849870000|2024-09-09 02:44:30|13877.82|13797.82|13877.23|13797.23|13878.04|13798.04|13877.01|13797.01|10
1725849880000|2024-09-09 02:44:40|13877.21|13797.21|13877.33|13797.33|13877.34|13797.34|13877.18|13797.18|7
1725849890000|2024-09-09 02:44:50|13877.2|13797.2|13877.24|13797.24|13877.25|13797.25|13877.09|13797.09|7
1725849900000|2024-09-09 02:45:00|13877.26|13797.26|13876.47|13796.47|13877.26|13797.26|13875.5|13795.5|8
1725849910000|2024-09-09 02:45:10|13876.46|13796.46|13877.72|13797.72|13877.72|13797.72|13876.46|13796.46|8
1725849920000|2024-09-09 02:45:20|13878.09|13798.09|13879.24|13799.24|13879.24|13799.24|13877.82|13797.82|9
1725849930000|2024-09-09 02:45:30|13878.99|13798.99|13879.38|13799.38|13879.41|13799.41|13878.99|13798.99|10
1725849940000|2024-09-09 02:45:40|13879.42|13799.42|13878.51|13798.51|13879.42|13799.42|13878.51|13798.51|7
1725849950000|2024-09-09 02:45:50|13878.81|13798.81|13878.89|13798.89|13879.09|13799.09|13878.81|13798.81|7
1725849960000|2024-09-09 02:46:00|13879.36|13799.36|13880.99|13800.99|13880.99|13800.99|13879.36|13799.36|9
1725849970000|2024-09-09 02:46:10|13880.73|13800.73|13880.75|13800.75|13880.84|13800.84|13880.71|13800.71|9
1725849980000|2024-09-09 02:46:20|13881.08|13801.08|13881.09|13801.09|13881.41|13801.41|13880.84|13800.84|8
1725849990000|2024-09-09 02:46:30|13881.19|13801.19|13883.92|13803.92|13883.92|13803.92|13881.19|13801.19|10
1725850000000|2024-09-09 02:46:40|13883.96|13803.96|13885.96|13805.96|13885.96|13805.96|13883.96|13803.96|10
1725850010000|2024-09-09 02:46:50|13886.39|13806.39|13890.41|13810.41|13890.41|13810.41|13886.39|13806.39|10
1725850020000|2024-09-09 02:47:00|13890.47|13810.47|13890.94|13810.94|13890.94|13810.94|13890.47|13810.47|10
1725850030000|2024-09-09 02:47:10|13891.23|13811.23|13891.61|13811.61|13891.61|13811.61|13891.23|13811.23|10
1725850040000|2024-09-09 02:47:20|13891.6|13811.6|13892.23|13812.23|13892.26|13812.26|13891.6|13811.6|8
1725850050000|2024-09-09 02:47:30|13892.47|13812.47|13893.11|13813.11|13893.11|13813.11|13892.47|13812.47|8
1725850060000|2024-09-09 02:47:40|13893.04|13813.04|13892.94|13812.94|13893.39|13813.39|13892.91|13812.91|9
1725850070000|2024-09-09 02:47:50|13893.2|13813.2|13892.77|13812.77|13893.2|13813.2|13892.56|13812.56|9
1725850080000|2024-09-09 02:48:00|13892.75|13812.75|13892.92|13812.92|13892.92|13812.92|13892.34|13812.34|8
1725850090000|2024-09-09 02:48:10|13892.93|13812.93|13893.81|13813.81|13893.95|13813.95|13892.64|13812.64|9
1725850100000|2024-09-09 02:48:20|13894.09|13814.09|13894.83|13814.83|13894.83|13814.83|13894.07|13814.07|10
1725850110000|2024-09-09 02:48:30|13894.84|13814.84|13895.25|13815.25|13895.25|13815.25|13894.84|13814.84|4
1725850120000|2024-09-09 02:48:40|13895.1|13815.1|13895.26|13815.26|13895.26|13815.26|13895.1|13815.1|9
1725850130000|2024-09-09 02:48:50|13895.27|13815.27|13895.22|13815.22|13895.32|13815.32|13895.22|13815.22|9
1725850140000|2024-09-09 02:49:00|13895.28|13815.28|13895.29|13815.29|13895.29|13815.29|13895.28|13815.28|2
1725850150000|2024-09-09 02:49:10|13895.4|13815.4|13895.44|13815.44|13895.46|13815.46|13895.39|13815.39|6
1725850160000|2024-09-09 02:49:20|13895.47|13815.47|13897.13|13817.13|13897.34|13817.34|13895.47|13815.47|8
1725850170000|2024-09-09 02:49:30|13897.14|13817.14|13897.9|13817.9|13898.13|13818.13|13897.14|13817.14|10
1725850180000|2024-09-09 02:49:40|13897.89|13817.89|13896.78|13816.78|13898.45|13818.45|13896.78|13816.78|10
1725850190000|2024-09-09 02:49:50|13896.72|13816.72|13896.75|13816.75|13896.91|13816.91|13896.59|13816.59|9
1725850200000|2024-09-09 02:50:00|13896.72|13816.72|13896.07|13816.07|13896.72|13816.72|13895.71|13815.71|7
1725850210000|2024-09-09 02:50:10|13895.88|13815.88|13896.52|13816.52|13896.52|13816.52|13895.88|13815.88|8
1725850220000|2024-09-09 02:50:20|13896.51|13816.51|13898.9|13818.9|13898.9|13818.9|13896.51|13816.51|8
1725850230000|2024-09-09 02:50:30|13898.89|13818.89|13898.84|13818.84|13899.02|13819.02|13898.84|13818.84|5
1725850240000|2024-09-09 02:50:40|13899.09|13819.09|13899.41|13819.41|13899.41|13819.41|13899.06|13819.06|9
1725850250000|2024-09-09 02:50:50|13899.39|13819.39|13898.79|13818.79|13899.4|13819.4|13898.79|13818.79|8
1725850260000|2024-09-09 02:51:00|13898.61|13818.61|13896.68|13816.68|13898.61|13818.61|13896.24|13816.24|9
1725850270000|2024-09-09 02:51:10|13896.5|13816.5|13896.13|13816.13|13896.5|13816.5|13896.03|13816.03|10
1725850280000|2024-09-09 02:51:20|13896.33|13816.33|13897.71|13817.71|13897.71|13817.71|13896.31|13816.31|9
1725850290000|2024-09-09 02:51:30|13897.83|13817.83|13898.25|13818.25|13898.25|13818.25|13897.81|13817.81|9
1725850300000|2024-09-09 02:51:40|13898.26|13818.26|13898.11|13818.11|13898.27|13818.27|13898.08|13818.08|7
1725850310000|2024-09-09 02:51:50|13898.14|13818.14|13899.48|13819.48|13899.87|13819.87|13898.14|13818.14|10
1725850320000|2024-09-09 02:52:00|13899.49|13819.49|13899.43|13819.43|13899.52|13819.52|13898.89|13818.89|9
1725850330000|2024-09-09 02:52:10|13899.44|13819.44|13899.02|13819.02|13899.73|13819.73|13899.02|13819.02|10
1725850340000|2024-09-09 02:52:20|13898.8|13818.8|13896.55|13816.55|13898.8|13818.8|13896.55|13816.55|9
1725850350000|2024-09-09 02:52:30|13896.09|13816.09|13896.01|13816.01|13896.09|13816.09|13895.77|13815.77|9
1725850360000|2024-09-09 02:52:40|13895.81|13815.81|13894.39|13814.39|13895.81|13815.81|13894.39|13814.39|10
1725850370000|2024-09-09 02:52:50|13894.24|13814.24|13893.71|13813.71|13894.24|13814.24|13893.71|13813.71|8
1725850380000|2024-09-09 02:53:00|13893.55|13813.55|13889.25|13809.25|13893.55|13813.55|13889.25|13809.25|10
1725850390000|2024-09-09 02:53:10|13888.85|13808.85|13889.72|13809.72|13889.72|13809.72|13888.63|13808.63|9
1725850400000|2024-09-09 02:53:20|13889.76|13809.76|13892.32|13812.32|13892.32|13812.32|13889.76|13809.76|10
1725850410000|2024-09-09 02:53:30|13893.17|13813.17|13895.45|13815.45|13895.45|13815.45|13893.17|13813.17|9
1725850420000|2024-09-09 02:53:40|13895.9|13815.9|13895.75|13815.75|13896|13816|13895.49|13815.49|9
1725850430000|2024-09-09 02:53:50|13895.76|13815.76|13895.31|13815.31|13895.76|13815.76|13895.12|13815.12|8
1725850440000|2024-09-09 02:54:00|13895.5|13815.5|13896.54|13816.54|13896.54|13816.54|13895.5|13815.5|10
1725850450000|2024-09-09 02:54:10|13896.38|13816.38|13896.48|13816.48|13896.63|13816.63|13896.34|13816.34|8
1725850460000|2024-09-09 02:54:20|13896.67|13816.67|13898.3|13818.3|13898.3|13818.3|13896.67|13816.67|10
1725850470000|2024-09-09 02:54:30|13897.74|13817.74|13900.19|13820.19|13901.23|13821.23|13897.74|13817.74|10
1725850480000|2024-09-09 02:54:40|13900|13820|13899.93|13819.93|13900.16|13820.16|13899.86|13819.86|9
1725850490000|2024-09-09 02:54:50|13899.92|13819.92|13901.98|13821.98|13901.98|13821.98|13899.92|13819.92|6
1725850500000|2024-09-09 02:55:00|13902.22|13822.22|13904.65|13824.65|13904.65|13824.65|13902.06|13822.06|10
1725850510000|2024-09-09 02:55:10|13905.1|13825.1|13905.29|13825.29|13905.87|13825.87|13905.1|13825.1|10
1725850520000|2024-09-09 02:55:20|13905.28|13825.28|13905.11|13825.11|13905.28|13825.28|13905.02|13825.02|8
1725850530000|2024-09-09 02:55:30|13904.45|13824.45|13904.45|13824.45|13904.53|13824.53|13904.19|13824.19|8
1725850540000|2024-09-09 02:55:40|13904.22|13824.22|13904.1|13824.1|13904.55|13824.55|13904.1|13824.1|6
1725850550000|2024-09-09 02:55:50|13904.11|13824.11|13903.86|13823.86|13904.12|13824.12|13903.79|13823.79|7
1725850560000|2024-09-09 02:56:00|13903.63|13823.63|13903.23|13823.23|13903.63|13823.63|13903.23|13823.23|8
1725850570000|2024-09-09 02:56:10|13903.25|13823.25|13904.07|13824.07|13904.07|13824.07|13903.25|13823.25|8
1725850580000|2024-09-09 02:56:20|13904.12|13824.12|13905.62|13825.62|13906.02|13826.02|13904.12|13824.12|10
1725850590000|2024-09-09 02:56:30|13905.63|13825.63|13906.2|13826.2|13906.2|13826.2|13905.63|13825.63|9
1725850600000|2024-09-09 02:56:40|13906.38|13826.38|13908.86|13828.86|13908.86|13828.86|13906.38|13826.38|7
1725850610000|2024-09-09 02:56:50|13909.42|13829.42|13911.73|13831.73|13911.73|13831.73|13909.42|13829.42|10
1725850620000|2024-09-09 02:57:00|13911.76|13831.76|13914.15|13834.15|13914.33|13834.33|13911.75|13831.75|10
1725850630000|2024-09-09 02:57:10|13914.28|13834.28|13917.73|13837.73|13917.73|13837.73|13914.28|13834.28|9
1725850640000|2024-09-09 02:57:20|13918.63|13838.63|13919.31|13839.31|13919.31|13839.31|13918.63|13838.63|3
1725850650000|2024-09-09 02:57:30|13919.42|13839.42|13922.23|13842.23|13922.23|13842.23|13919.42|13839.42|9
1725850660000|2024-09-09 02:57:40|13922.65|13842.65|13923.34|13843.34|13923.6|13843.6|13922.65|13842.65|9
1725850670000|2024-09-09 02:57:50|13923.42|13843.42|13921.86|13841.86|13923.54|13843.54|13921.86|13841.86|10
1725850680000|2024-09-09 02:58:00|13921.65|13841.65|13921.95|13841.95|13922.08|13842.08|13921.54|13841.54|10
1725850690000|2024-09-09 02:58:10|13922.05|13842.05|13922.77|13842.77|13922.77|13842.77|13922.05|13842.05|6
1725850700000|2024-09-09 02:58:20|13923.5|13843.5|13924.9|13844.9|13924.9|13844.9|13923.5|13843.5|8
1725850710000|2024-09-09 02:58:30|13924.91|13844.91|13926.28|13846.28|13926.28|13846.28|13924.91|13844.91|10
1725850720000|2024-09-09 02:58:40|13931.81|13851.81|13930.45|13850.45|13931.81|13851.81|13930.41|13850.41|9
1725850730000|2024-09-09 02:58:50|13930.44|13850.44|13930.57|13850.57|13930.58|13850.58|13930.4|13850.4|8
1725850740000|2024-09-09 02:59:00|13930.63|13850.63|13929.87|13849.87|13930.63|13850.63|13929.87|13849.87|9
1725850750000|2024-09-09 02:59:10|13929.86|13849.86|13929.96|13849.96|13929.96|13849.96|13929.62|13849.62|7
1725850760000|2024-09-09 02:59:20|13929.7|13849.7|13929.74|13849.74|13929.91|13849.91|13929.61|13849.61|9
1725850770000|2024-09-09 02:59:30|13929.84|13849.84|13929.69|13849.69|13929.92|13849.92|13929.66|13849.66|8
1725850780000|2024-09-09 02:59:40|13929.63|13849.63|13929.4|13849.4|13929.63|13849.63|13929.4|13849.4|3
1725850790000|2024-09-09 02:59:50|13929.92|13849.92|13930.66|13850.66|13930.66|13850.66|13929.92|13849.92|10
1725850800000|2024-09-09 03:00:00|13930.74|13850.74|13930.94|13850.94|13931|13851|13930.74|13850.74|9
1725850810000|2024-09-09 03:00:10|13930.98|13850.98|13932.09|13852.09|13932.09|13852.09|13930.98|13850.98|9
1725850820000|2024-09-09 03:00:20|13932.16|13852.16|13932.8|13852.8|13933.03|13853.03|13932.16|13852.16|10
1725850830000|2024-09-09 03:00:30|13932.79|13852.79|13932.82|13852.82|13932.82|13852.82|13932.63|13852.63|10
1725850840000|2024-09-09 03:00:40|13932.7|13852.7|13933.03|13853.03|13933.03|13853.03|13932.67|13852.67|9
1725850850000|2024-09-09 03:00:50|13933.01|13853.01|13932.97|13852.97|13933.21|13853.21|13932.96|13852.96|7
1725850860000|2024-09-09 03:01:00|13932.99|13852.99|13930.63|13850.63|13932.99|13852.99|13930.63|13850.63|9
1725850870000|2024-09-09 03:01:10|13930.52|13850.52|13927.88|13847.88|13930.52|13850.52|13927.88|13847.88|10
1725850880000|2024-09-09 03:01:20|13927.54|13847.54|13926.72|13846.72|13927.54|13847.54|13926.66|13846.66|10
1725850890000|2024-09-09 03:01:30|13926.71|13846.71|13925.58|13845.58|13926.73|13846.73|13925.58|13845.58|10
1725850900000|2024-09-09 03:01:40|13925.35|13845.35|13924.44|13844.44|13925.35|13845.35|13924.44|13844.44|10
1725850910000|2024-09-09 03:01:50|13924.29|13844.29|13923.91|13843.91|13924.29|13844.29|13923.91|13843.91|8
1725850920000|2024-09-09 03:02:00|13923.28|13843.28|13922.82|13842.82|13923.28|13843.28|13922.82|13842.82|9
1725850930000|2024-09-09 03:02:10|13922.18|13842.18|13921.23|13841.23|13922.18|13842.18|13921.23|13841.23|8
1725850940000|2024-09-09 03:02:20|13921.15|13841.15|13920.02|13840.02|13921.15|13841.15|13919.75|13839.75|10
1725850950000|2024-09-09 03:02:30|13920.03|13840.03|13920.42|13840.42|13920.6|13840.6|13920.03|13840.03|8
1725850960000|2024-09-09 03:02:40|13920.43|13840.43|13922.22|13842.22|13922.22|13842.22|13920.23|13840.23|8
1725850970000|2024-09-09 03:02:50|13922.28|13842.28|13922.19|13842.19|13922.36|13842.36|13922.15|13842.15|10
1725850980000|2024-09-09 03:03:00|13922.21|13842.21|13922.47|13842.47|13922.5|13842.5|13922.21|13842.21|10
1725850990000|2024-09-09 03:03:10|13922.41|13842.41|13922.02|13842.02|13922.46|13842.46|13921.76|13841.76|10
1725851000000|2024-09-09 03:03:20|13922.04|13842.04|13921.3|13841.3|13922.06|13842.06|13921.3|13841.3|8
1725851010000|2024-09-09 03:03:30|13921.26|13841.26|13919.56|13839.56|13921.49|13841.49|13919.56|13839.56|6
1725851020000|2024-09-09 03:03:40|13918.91|13838.91|13914.26|13834.26|13918.91|13838.91|13914.09|13834.09|9
1725851030000|2024-09-09 03:03:50|13914.23|13834.23|13913.71|13833.71|13914.23|13834.23|13913.16|13833.16|10
1725851040000|2024-09-09 03:04:00|13913.72|13833.72|13912.88|13832.88|13913.72|13833.72|13912.84|13832.84|8
1725851050000|2024-09-09 03:04:10|13912.84|13832.84|13910.37|13830.37|13912.84|13832.84|13910.37|13830.37|10
1725851060000|2024-09-09 03:04:20|13910.35|13830.35|13907.72|13827.72|13910.35|13830.35|13907.72|13827.72|10
1725851070000|2024-09-09 03:04:30|13907.56|13827.56|13905.96|13825.96|13907.56|13827.56|13905.96|13825.96|8
1725851080000|2024-09-09 03:04:40|13905.92|13825.92|13905.95|13825.95|13906|13826|13905.89|13825.89|9
1725851090000|2024-09-09 03:04:50|13905.92|13825.92|13905.78|13825.78|13906.02|13826.02|13905.69|13825.69|8
1725851100000|2024-09-09 03:05:00|13905.51|13825.51|13903.62|13823.62|13905.57|13825.57|13903.62|13823.62|10
1725851110000|2024-09-09 03:05:10|13902.39|13822.39|13901.52|13821.52|13902.39|13822.39|13901.44|13821.44|8
1725851120000|2024-09-09 03:05:20|13901.29|13821.29|13900.63|13820.63|13901.3|13821.3|13900.63|13820.63|8
1725851130000|2024-09-09 03:05:30|13900.38|13820.38|13901.02|13821.02|13901.26|13821.26|13900.04|13820.04|10
1725851140000|2024-09-09 03:05:40|13901.11|13821.11|13898.41|13818.41|13901.11|13821.11|13898.41|13818.41|7
1725851150000|2024-09-09 03:05:50|13898.13|13818.13|13895.65|13815.65|13898.15|13818.15|13895.63|13815.63|10
1725851160000|2024-09-09 03:06:00|13895.81|13815.81|13894.1|13814.1|13895.81|13815.81|13894.05|13814.05|9
1725851170000|2024-09-09 03:06:10|13893.75|13813.75|13894.3|13814.3|13894.7|13814.7|13893.75|13813.75|8
1725851180000|2024-09-09 03:06:20|13894.13|13814.13|13894.97|13814.97|13894.97|13814.97|13894.13|13814.13|9
1725851190000|2024-09-09 03:06:30|13895.38|13815.38|13893.9|13813.9|13895.68|13815.68|13893.9|13813.9|10
1725851200000|2024-09-09 03:06:40|13893.39|13813.39|13892.62|13812.62|13893.53|13813.53|13892.62|13812.62|9
1725851210000|2024-09-09 03:06:50|13892.44|13812.44|13891.14|13811.14|13892.44|13812.44|13891.14|13811.14|9
1725851220000|2024-09-09 03:07:00|13891.07|13811.07|13889.83|13809.83|13891.07|13811.07|13889.75|13809.75|10
1725851230000|2024-09-09 03:07:10|13889.82|13809.82|13889.36|13809.36|13889.91|13809.91|13889.36|13809.36|6
1725851240000|2024-09-09 03:07:20|13889.23|13809.23|13886.07|13806.07|13889.23|13809.23|13886.07|13806.07|9
1725851250000|2024-09-09 03:07:30|13886|13806|13886.43|13806.43|13886.43|13806.43|13885.92|13805.92|9
1725851260000|2024-09-09 03:07:40|13886.5|13806.5|13886.17|13806.17|13886.65|13806.65|13886.17|13806.17|8
1725851270000|2024-09-09 03:07:50|13886.34|13806.34|13886.55|13806.55|13886.55|13806.55|13886.29|13806.29|7
1725851280000|2024-09-09 03:08:00|13886.56|13806.56|13886.55|13806.55|13887.04|13807.04|13886.55|13806.55|7
1725851290000|2024-09-09 03:08:10|13886.81|13806.81|13886.96|13806.96|13887.31|13807.31|13886.69|13806.69|8
1725851300000|2024-09-09 03:08:20|13887.95|13807.95|13889.88|13809.88|13889.88|13809.88|13887.95|13807.95|9
1725851310000|2024-09-09 03:08:30|13890.31|13810.31|13889.06|13809.06|13890.31|13810.31|13888.67|13808.67|8
1725851320000|2024-09-09 03:08:40|13889.08|13809.08|13890.03|13810.03|13890.15|13810.15|13889.02|13809.02|5
1725851330000|2024-09-09 03:08:50|13889.78|13809.78|13889.4|13809.4|13889.78|13809.78|13889.4|13809.4|6
1725851340000|2024-09-09 03:09:00|13889.46|13809.46|13889.32|13809.32|13889.46|13809.46|13889.04|13809.04|8
1725851350000|2024-09-09 03:09:10|13889.3|13809.3|13890.21|13810.21|13890.42|13810.42|13889.17|13809.17|8
1725851360000|2024-09-09 03:09:20|13890.13|13810.13|13889.92|13809.92|13890.34|13810.34|13889.79|13809.79|10
1725851370000|2024-09-09 03:09:30|13891.26|13811.26|13891.29|13811.29|13891.55|13811.55|13891.22|13811.22|6
1725851380000|2024-09-09 03:09:40|13891.28|13811.28|13890.93|13810.93|13891.28|13811.28|13890.93|13810.93|7
1725851390000|2024-09-09 03:09:50|13891.72|13811.72|13892.16|13812.16|13892.16|13812.16|13891.72|13811.72|4
1725851400000|2024-09-09 03:10:00|13892.24|13812.24|13893.04|13813.04|13893.04|13813.04|13892.24|13812.24|8
1725851410000|2024-09-09 03:10:10|13893.05|13813.05|13895.16|13815.16|13895.16|13815.16|13892.99|13812.99|9
1725851420000|2024-09-09 03:10:20|13895.17|13815.17|13897.15|13817.15|13897.28|13817.28|13895.17|13815.17|9
1725851430000|2024-09-09 03:10:30|13899.21|13819.21|13898.98|13818.98|13900.25|13820.25|13898.89|13818.89|10
1725851440000|2024-09-09 03:10:40|13899.38|13819.38|13900.09|13820.09|13900.09|13820.09|13899.3|13819.3|9
1725851450000|2024-09-09 03:10:50|13901.04|13821.04|13904.94|13824.94|13904.94|13824.94|13901.04|13821.04|9
1725851460000|2024-09-09 03:11:00|13904.95|13824.95|13905.27|13825.27|13905.47|13825.47|13904.79|13824.79|8
1725851470000|2024-09-09 03:11:10|13905.48|13825.48|13908.16|13828.16|13908.16|13828.16|13905.48|13825.48|9
1725851480000|2024-09-09 03:11:20|13908.56|13828.56|13911.16|13831.16|13911.16|13831.16|13908.56|13828.56|10
1725851490000|2024-09-09 03:11:30|13911.22|13831.22|13911.59|13831.59|13911.72|13831.72|13911.22|13831.22|7
1725851500000|2024-09-09 03:11:40|13911.61|13831.61|13911.16|13831.16|13911.66|13831.66|13911.16|13831.16|8
1725851510000|2024-09-09 03:11:50|13911.34|13831.34|13912.06|13832.06|13912.07|13832.07|13911.21|13831.21|10
1725851520000|2024-09-09 03:12:00|13911.71|13831.71|13911.32|13831.32|13911.73|13831.73|13911.32|13831.32|7
1725851530000|2024-09-09 03:12:10|13911.35|13831.35|13909.96|13829.96|13912.22|13832.22|13909.96|13829.96|10
1725851540000|2024-09-09 03:12:20|13909.68|13829.68|13912.59|13832.59|13912.59|13832.59|13909.68|13829.68|10
1725851550000|2024-09-09 03:12:30|13912.62|13832.62|13914.19|13834.19|13914.19|13834.19|13912.62|13832.62|9
1725851560000|2024-09-09 03:12:40|13914.36|13834.36|13912.41|13832.41|13914.36|13834.36|13912.41|13832.41|9
1725851570000|2024-09-09 03:12:50|13912.15|13832.15|13910.93|13830.93|13912.15|13832.15|13910.93|13830.93|9
1725851580000|2024-09-09 03:13:00|13910.63|13830.63|13908.88|13828.88|13910.63|13830.63|13908.65|13828.65|9
1725851590000|2024-09-09 03:13:10|13908.86|13828.86|13908.36|13828.36|13908.86|13828.86|13908.36|13828.36|10
1725851600000|2024-09-09 03:13:20|13908.3|13828.3|13905.69|13825.69|13908.3|13828.3|13905.69|13825.69|9
1725851610000|2024-09-09 03:13:30|13905.33|13825.33|13902.18|13822.18|13905.4|13825.4|13902.18|13822.18|10
1725851620000|2024-09-09 03:13:40|13902.05|13822.05|13901.46|13821.46|13902.05|13822.05|13901.46|13821.46|10
1725851630000|2024-09-09 03:13:50|13901.45|13821.45|13900.1|13820.1|13901.45|13821.45|13900.1|13820.1|9
1725851640000|2024-09-09 03:14:00|13899.97|13819.97|13899.4|13819.4|13900.2|13820.2|13899.26|13819.26|10
1725851650000|2024-09-09 03:14:10|13899.39|13819.39|13898.03|13818.03|13899.39|13819.39|13897.65|13817.65|9
1725851660000|2024-09-09 03:14:20|13897.85|13817.85|13898.36|13818.36|13898.64|13818.64|13897.67|13817.67|10
1725851670000|2024-09-09 03:14:30|13898.41|13818.41|13898.06|13818.06|13898.41|13818.41|13897.97|13817.97|10
1725851680000|2024-09-09 03:14:40|13897.87|13817.87|13897.6|13817.6|13898.19|13818.19|13897.6|13817.6|9
1725851690000|2024-09-09 03:14:50|13897.78|13817.78|13899.03|13819.03|13899.03|13819.03|13897.78|13817.78|10
1725851700000|2024-09-09 03:15:00|13899.28|13819.28|13898.71|13818.71|13899.28|13819.28|13898.36|13818.36|9
1725851710000|2024-09-09 03:15:10|13899.07|13819.07|13899.32|13819.32|13899.32|13819.32|13898.99|13818.99|10
1725851720000|2024-09-09 03:15:20|13899.47|13819.47|13899.52|13819.52|13900.18|13820.18|13899.47|13819.47|9
1725851730000|2024-09-09 03:15:30|13899.54|13819.54|13899.37|13819.37|13899.54|13819.54|13899.11|13819.11|8
1725851740000|2024-09-09 03:15:40|13899.4|13819.4|13899.84|13819.84|13900.13|13820.13|13899.4|13819.4|8
1725851750000|2024-09-09 03:15:50|13899.86|13819.86|13900.01|13820.01|13900.33|13820.33|13899.55|13819.55|10
1725851760000|2024-09-09 03:16:00|13899.49|13819.49|13898.27|13818.27|13899.77|13819.77|13897.92|13817.92|10
1725851770000|2024-09-09 03:16:10|13897.44|13817.44|13894.1|13814.1|13897.44|13817.44|13894.1|13814.1|9
1725851780000|2024-09-09 03:16:20|13894.33|13814.33|13890.85|13810.85|13894.33|13814.33|13890.85|13810.85|10
1725851790000|2024-09-09 03:16:30|13887.49|13807.49|13884.57|13804.57|13887.49|13807.49|13884.57|13804.57|10
1725851800000|2024-09-09 03:16:40|13884.19|13804.19|13884.07|13804.07|13884.56|13804.56|13884.07|13804.07|10
1725851810000|2024-09-09 03:16:50|13883.88|13803.88|13882.01|13802.01|13883.88|13803.88|13882.01|13802.01|9
1725851820000|2024-09-09 03:17:00|13881.81|13801.81|13881.29|13801.29|13881.81|13801.81|13881.16|13801.16|9
1725851830000|2024-09-09 03:17:10|13881.18|13801.18|13878.55|13798.55|13881.18|13801.18|13878.55|13798.55|9
1725851840000|2024-09-09 03:17:20|13878.2|13798.2|13876.42|13796.42|13878.35|13798.35|13876.42|13796.42|10
1725851850000|2024-09-09 03:17:30|13876.41|13796.41|13873.95|13793.95|13876.41|13796.41|13873.95|13793.95|9
1725851860000|2024-09-09 03:17:40|13873.93|13793.93|13871.85|13791.85|13874.18|13794.18|13871.85|13791.85|9
1725851870000|2024-09-09 03:17:50|13871.71|13791.71|13871.36|13791.36|13871.71|13791.71|13871.36|13791.36|9
1725851880000|2024-09-09 03:18:00|13871.49|13791.49|13869.63|13789.63|13871.64|13791.64|13869.63|13789.63|10
1725851890000|2024-09-09 03:18:10|13867.1|13787.1|13858.95|13778.95|13867.1|13787.1|13858.95|13778.95|10
1725851900000|2024-09-09 03:18:20|13857.95|13777.95|13854.04|13774.04|13857.95|13777.95|13854.04|13774.04|10
1725851910000|2024-09-09 03:18:30|13853.86|13773.86|13850.07|13770.07|13853.86|13773.86|13850.07|13770.07|10
1725851920000|2024-09-09 03:18:40|13849.27|13769.27|13847.63|13767.63|13849.46|13769.46|13847.63|13767.63|10
1725851930000|2024-09-09 03:18:50|13846.91|13766.91|13844.01|13764.01|13846.91|13766.91|13844.01|13764.01|10
1725851940000|2024-09-09 03:19:00|13844.31|13764.31|13838.81|13758.81|13844.31|13764.31|13838.81|13758.81|10
1725851950000|2024-09-09 03:19:10|13839.29|13759.29|13838.94|13758.94|13839.7|13759.7|13838.74|13758.74|9
1725851960000|2024-09-09 03:19:20|13838.82|13758.82|13838.17|13758.17|13838.82|13758.82|13838.17|13758.17|10
1725851970000|2024-09-09 03:19:30|13838.24|13758.24|13837.25|13757.25|13838.24|13758.24|13836.54|13756.54|10
1725851980000|2024-09-09 03:19:40|13837.72|13757.72|13838.47|13758.47|13838.47|13758.47|13837.72|13757.72|6
1725851990000|2024-09-09 03:19:50|13838.08|13758.08|13838.13|13758.13|13838.14|13758.14|13837.48|13757.48|10
1725852000000|2024-09-09 03:20:00|13838.5|13758.5|13836.73|13756.73|13838.69|13758.69|13836.73|13756.73|6
1725852010000|2024-09-09 03:20:10|13836.65|13756.65|13833|13753|13836.65|13756.65|13833|13753|9
1725852020000|2024-09-09 03:20:20|13833.16|13753.16|13833.48|13753.48|13833.76|13753.76|13833.16|13753.16|7
1725852030000|2024-09-09 03:20:30|13833.46|13753.46|13832.89|13752.89|13833.46|13753.46|13831.93|13751.93|10
1725852040000|2024-09-09 03:20:40|13832.84|13752.84|13832.97|13752.97|13833.1|13753.1|13832.59|13752.59|9
1725852050000|2024-09-09 03:20:50|13832.9|13752.9|13833.64|13753.64|13833.74|13753.74|13832.9|13752.9|9
1725852060000|2024-09-09 03:21:00|13833.66|13753.66|13831.85|13751.85|13833.66|13753.66|13831.7|13751.7|10
1725852070000|2024-09-09 03:21:10|13831.47|13751.47|13830.3|13750.3|13831.47|13751.47|13830.28|13750.28|10
1725852080000|2024-09-09 03:21:20|13830.28|13750.28|13830.09|13750.09|13830.3|13750.3|13829.07|13749.07|10
1725852090000|2024-09-09 03:21:30|13829.87|13749.87|13830.79|13750.79|13831.02|13751.02|13829.73|13749.73|10
1725852100000|2024-09-09 03:21:40|13830.58|13750.58|13831.16|13751.16|13831.16|13751.16|13829.85|13749.85|10
1725852110000|2024-09-09 03:21:50|13831.32|13751.32|13833.14|13753.14|13833.14|13753.14|13831.15|13751.15|10
1725852120000|2024-09-09 03:22:00|13832.97|13752.97|13832.16|13752.16|13832.97|13752.97|13831.61|13751.61|10
1725852130000|2024-09-09 03:22:10|13832.02|13752.02|13828.58|13748.58|13832.23|13752.23|13828.58|13748.58|10
1725852140000|2024-09-09 03:22:20|13828.46|13748.46|13829.69|13749.69|13829.7|13749.7|13828.24|13748.24|10
1725852150000|2024-09-09 03:22:30|13829.46|13749.46|13829.36|13749.36|13829.46|13749.46|13829.27|13749.27|9
1725852160000|2024-09-09 03:22:40|13829.37|13749.37|13829.93|13749.93|13829.99|13749.99|13829.37|13749.37|8
1725852170000|2024-09-09 03:22:50|13829.94|13749.94|13831.44|13751.44|13831.46|13751.46|13829.94|13749.94|7
1725852180000|2024-09-09 03:23:00|13831.53|13751.53|13833.61|13753.61|13833.61|13753.61|13831.53|13751.53|10
1725852190000|2024-09-09 03:23:10|13833.92|13753.92|13836.03|13756.03|13836.18|13756.18|13833.92|13753.92|9
1725852200000|2024-09-09 03:23:20|13836.86|13756.86|13836.79|13756.79|13837.03|13757.03|13836.77|13756.77|10
1725852210000|2024-09-09 03:23:30|13836.95|13756.95|13836.57|13756.57|13836.95|13756.95|13836.5|13756.5|9
1725852220000|2024-09-09 03:23:40|13836.62|13756.62|13835.62|13755.62|13836.62|13756.62|13835.46|13755.46|9
1725852230000|2024-09-09 03:23:50|13835.63|13755.63|13835.72|13755.72|13835.8|13755.8|13835.45|13755.45|9
1725852240000|2024-09-09 03:24:00|13835.34|13755.34|13835.94|13755.94|13835.97|13755.97|13835.34|13755.34|10
1725852250000|2024-09-09 03:24:10|13836.61|13756.61|13836.99|13756.99|13837.09|13757.09|13836.61|13756.61|10
1725852260000|2024-09-09 03:24:20|13837.01|13757.01|13838.27|13758.27|13838.28|13758.28|13837.01|13757.01|10
1725852270000|2024-09-09 03:24:30|13838.05|13758.05|13837.52|13757.52|13838.25|13758.25|13837.52|13757.52|8
1725852280000|2024-09-09 03:24:40|13837.56|13757.56|13839.09|13759.09|13839.1|13759.1|13837.56|13757.56|10
1725852290000|2024-09-09 03:24:50|13838.81|13758.81|13838.78|13758.78|13838.88|13758.88|13838.63|13758.63|10
1725852300000|2024-09-09 03:25:00|13838.65|13758.65|13837.68|13757.68|13838.65|13758.65|13837.41|13757.41|6
1725852310000|2024-09-09 03:25:10|13837.7|13757.7|13837.48|13757.48|13837.76|13757.76|13837.05|13757.05|10
1725852320000|2024-09-09 03:25:20|13837.49|13757.49|13838.48|13758.48|13838.81|13758.81|13837.18|13757.18|7
1725852330000|2024-09-09 03:25:30|13838.51|13758.51|13840.03|13760.03|13840.33|13760.33|13838.38|13758.38|10
1725852340000|2024-09-09 03:25:40|13840.02|13760.02|13839.08|13759.08|13840.62|13760.62|13839.08|13759.08|10
1725852350000|2024-09-09 03:25:50|13839.07|13759.07|13840.72|13760.72|13840.89|13760.89|13839.07|13759.07|10
1725852360000|2024-09-09 03:26:00|13840.67|13760.67|13844.48|13764.48|13844.48|13764.48|13840.67|13760.67|10
1725852370000|2024-09-09 03:26:10|13844.86|13764.86|13847.45|13767.45|13847.55|13767.55|13844.86|13764.86|10
1725852380000|2024-09-09 03:26:20|13847.49|13767.49|13848.17|13768.17|13848.37|13768.37|13847.48|13767.48|10
1725852390000|2024-09-09 03:26:30|13848.15|13768.15|13849.31|13769.31|13849.53|13769.53|13848.15|13768.15|9
1725852400000|2024-09-09 03:26:40|13849.19|13769.19|13850.52|13770.52|13850.59|13770.59|13849.19|13769.19|10
1725852410000|2024-09-09 03:26:50|13850.55|13770.55|13851.34|13771.34|13851.34|13771.34|13850.43|13770.43|9
1725852420000|2024-09-09 03:27:00|13851.33|13771.33|13851.13|13771.13|13852.37|13772.37|13851.11|13771.11|9
1725852430000|2024-09-09 03:27:10|13851.28|13771.28|13851.3|13771.3|13851.62|13771.62|13851.08|13771.08|10
1725852440000|2024-09-09 03:27:20|13851.28|13771.28|13853.07|13773.07|13853.96|13773.96|13851.27|13771.27|10
1725852450000|2024-09-09 03:27:30|13852.94|13772.94|13852.92|13772.92|13853.04|13773.04|13852.91|13772.91|9
1725852460000|2024-09-09 03:27:40|13853.04|13773.04|13853.46|13773.46|13854.05|13774.05|13853.04|13773.04|10
1725852470000|2024-09-09 03:27:50|13853.39|13773.39|13852.44|13772.44|13853.41|13773.41|13852.16|13772.16|10
1725852480000|2024-09-09 03:28:00|13852.43|13772.43|13852.02|13772.02|13852.46|13772.46|13851.71|13771.71|10
1725852490000|2024-09-09 03:28:10|13851.88|13771.88|13850.86|13770.86|13851.88|13771.88|13850.86|13770.86|10
1725852500000|2024-09-09 03:28:20|13850.88|13770.88|13851.88|13771.88|13851.95|13771.95|13850.88|13770.88|9
1725852510000|2024-09-09 03:28:30|13851.93|13771.93|13852.74|13772.74|13852.74|13772.74|13851.89|13771.89|8
1725852520000|2024-09-09 03:28:40|13852.93|13772.93|13852.38|13772.38|13853.29|13773.29|13852.33|13772.33|10
1725852530000|2024-09-09 03:28:50|13852.41|13772.41|13852.51|13772.51|13852.56|13772.56|13852.4|13772.4|9
1725852540000|2024-09-09 03:29:00|13852.55|13772.55|13852.36|13772.36|13852.73|13772.73|13852.36|13772.36|4
1725852550000|2024-09-09 03:29:10|13852.39|13772.39|13851.87|13771.87|13852.39|13772.39|13851.53|13771.53|7
1725852560000|2024-09-09 03:29:20|13851.92|13771.92|13851.77|13771.77|13851.92|13771.92|13851.28|13771.28|6
1725852570000|2024-09-09 03:29:30|13851.78|13771.78|13850.6|13770.6|13851.78|13771.78|13850.6|13770.6|8
1725852580000|2024-09-09 03:29:40|13850.45|13770.45|13850.35|13770.35|13850.45|13770.45|13850.11|13770.11|7
1725852590000|2024-09-09 03:29:50|13850.5|13770.5|13850.94|13770.94|13851.08|13771.08|13850.34|13770.34|9
1725852600000|2024-09-09 03:30:00|13850.97|13770.97|13849.82|13769.82|13851.9|13771.9|13849.59|13769.59|10
1725852610000|2024-09-09 03:30:10|13849.85|13769.85|13851.07|13771.07|13851.07|13771.07|13849.85|13769.85|10
1725852620000|2024-09-09 03:30:20|13850.96|13770.96|13851.97|13771.97|13851.97|13771.97|13850.96|13770.96|10
1725852630000|2024-09-09 03:30:30|13852.73|13772.73|13855.63|13775.63|13855.63|13775.63|13852.73|13772.73|8
1725852640000|2024-09-09 03:30:40|13855.84|13775.84|13856.02|13776.02|13856.3|13776.3|13855.84|13775.84|10
1725852650000|2024-09-09 03:30:50|13856.16|13776.16|13856.65|13776.65|13856.67|13776.67|13856.05|13776.05|9
1725852660000|2024-09-09 03:31:00|13856.58|13776.58|13857.3|13777.3|13857.3|13777.3|13856.38|13776.38|8
1725852670000|2024-09-09 03:31:10|13857.28|13777.28|13858.16|13778.16|13858.65|13778.65|13857.28|13777.28|9
1725852680000|2024-09-09 03:31:20|13857.74|13777.74|13856.97|13776.97|13857.74|13777.74|13856.97|13776.97|9
1725852690000|2024-09-09 03:31:30|13856.16|13776.16|13853.86|13773.86|13856.16|13776.16|13853.86|13773.86|10
1725852700000|2024-09-09 03:31:40|13853.55|13773.55|13853.52|13773.52|13853.77|13773.77|13853.44|13773.44|10
1725852710000|2024-09-09 03:31:50|13853.53|13773.53|13853.83|13773.83|13853.86|13773.86|13853.45|13773.45|9
1725852720000|2024-09-09 03:32:00|13853.84|13773.84|13855.21|13775.21|13855.26|13775.26|13853.84|13773.84|7
1725852730000|2024-09-09 03:32:10|13855.26|13775.26|13859.17|13779.17|13859.17|13779.17|13855.26|13775.26|10
1725852740000|2024-09-09 03:32:20|13860.63|13780.63|13863.8|13783.8|13863.8|13783.8|13860.63|13780.63|10
1725852750000|2024-09-09 03:32:30|13863.87|13783.87|13864.27|13784.27|13864.29|13784.29|13863.7|13783.7|8
1725852760000|2024-09-09 03:32:40|13864.26|13784.26|13863.78|13783.78|13864.26|13784.26|13863.78|13783.78|8
1725852770000|2024-09-09 03:32:50|13863.92|13783.92|13867.66|13787.66|13867.66|13787.66|13863.92|13783.92|8
1725852780000|2024-09-09 03:33:00|13867.97|13787.97|13867.63|13787.63|13868.27|13788.27|13867.43|13787.43|10
1725852790000|2024-09-09 03:33:10|13867.62|13787.62|13867.64|13787.64|13867.67|13787.67|13867.54|13787.54|4
1725852800000|2024-09-09 03:33:20|13867.82|13787.82|13866.58|13786.58|13867.82|13787.82|13866.25|13786.25|10
1725852810000|2024-09-09 03:33:30|13866.67|13786.67|13865.99|13785.99|13866.72|13786.72|13865.99|13785.99|10
1725852820000|2024-09-09 03:33:40|13866|13786|13867.7|13787.7|13867.77|13787.77|13866|13786|10
1725852830000|2024-09-09 03:33:50|13867.74|13787.74|13869.83|13789.83|13869.83|13789.83|13867.74|13787.74|10
1725852840000|2024-09-09 03:34:00|13869.84|13789.84|13871.16|13791.16|13871.29|13791.29|13869.79|13789.79|8
1725852850000|2024-09-09 03:34:10|13871.17|13791.17|13876.19|13796.19|13876.21|13796.21|13871.17|13791.17|10
1725852860000|2024-09-09 03:34:20|13876.14|13796.14|13879.95|13799.95|13879.95|13799.95|13876.08|13796.08|10
1725852870000|2024-09-09 03:34:30|13881.12|13801.12|13883.2|13803.2|13883.2|13803.2|13881.12|13801.12|10
1725852880000|2024-09-09 03:34:40|13883.11|13803.11|13883.2|13803.2|13883.2|13803.2|13882.98|13802.98|9
1725852890000|2024-09-09 03:34:50|13883.22|13803.22|13882.37|13802.37|13883.22|13803.22|13882.13|13802.13|10
1725852900000|2024-09-09 03:35:00|13882.24|13802.24|13882.62|13802.62|13882.62|13802.62|13881.81|13801.81|10
1725852910000|2024-09-09 03:35:10|13882.71|13802.71|13884.81|13804.81|13885.19|13805.19|13882.6|13802.6|9
1725852920000|2024-09-09 03:35:20|13884.47|13804.47|13885.27|13805.27|13885.32|13805.32|13884.47|13804.47|9
1725852930000|2024-09-09 03:35:30|13885.31|13805.31|13885.29|13805.29|13885.39|13805.39|13884.99|13804.99|9
1725852940000|2024-09-09 03:35:40|13885.08|13805.08|13882.29|13802.29|13885.18|13805.18|13882.29|13802.29|10
1725852950000|2024-09-09 03:35:50|13882.34|13802.34|13881.42|13801.42|13882.34|13802.34|13881.42|13801.42|9
1725852960000|2024-09-09 03:36:00|13880.86|13800.86|13879.05|13799.05|13880.86|13800.86|13879.05|13799.05|10
1725852970000|2024-09-09 03:36:10|13878.79|13798.79|13879.1|13799.1|13879.1|13799.1|13877.27|13797.27|10
1725852980000|2024-09-09 03:36:20|13879.82|13799.82|13879.67|13799.67|13880.43|13800.43|13879.65|13799.65|10
1725852990000|2024-09-09 03:36:30|13880.57|13800.57|13879.4|13799.4|13881.23|13801.23|13879.4|13799.4|10
1725853000000|2024-09-09 03:36:40|13879.23|13799.23|13877.65|13797.65|13879.23|13799.23|13877.65|13797.65|10
1725853010000|2024-09-09 03:36:50|13877.57|13797.57|13877.14|13797.14|13877.98|13797.98|13877.14|13797.14|9
1725853020000|2024-09-09 03:37:00|13877.06|13797.06|13876.38|13796.38|13877.06|13797.06|13876.3|13796.3|8
1725853030000|2024-09-09 03:37:10|13876.12|13796.12|13874.94|13794.94|13876.38|13796.38|13874.94|13794.94|8
1725853040000|2024-09-09 03:37:20|13874.97|13794.97|13871.11|13791.11|13874.97|13794.97|13871.11|13791.11|9
1725853050000|2024-09-09 03:37:30|13870.96|13790.96|13870.31|13790.31|13871.03|13791.03|13870.31|13790.31|6
1725853060000|2024-09-09 03:37:40|13869.94|13789.94|13866.98|13786.98|13869.94|13789.94|13866.98|13786.98|10
1725853070000|2024-09-09 03:37:50|13866.47|13786.47|13866.12|13786.12|13866.47|13786.47|13865.93|13785.93|9
1725853080000|2024-09-09 03:38:00|13866.09|13786.09|13865.09|13785.09|13866.95|13786.95|13865.08|13785.08|9
1725853090000|2024-09-09 03:38:10|13864.97|13784.97|13864.78|13784.78|13865.01|13785.01|13864.65|13784.65|10
1725853100000|2024-09-09 03:38:20|13864.79|13784.79|13864.56|13784.56|13865.08|13785.08|13864.56|13784.56|8
1725853110000|2024-09-09 03:38:30|13864.78|13784.78|13864.72|13784.72|13864.88|13784.88|13864.58|13784.58|9
1725853120000|2024-09-09 03:38:40|13864.48|13784.48|13864.31|13784.31|13864.48|13784.48|13864.25|13784.25|8
1725853130000|2024-09-09 03:38:50|13864.57|13784.57|13865.17|13785.17|13865.26|13785.26|13864.57|13784.57|10
1725853140000|2024-09-09 03:39:00|13865.12|13785.12|13865.92|13785.92|13865.92|13785.92|13865.06|13785.06|9
1725853150000|2024-09-09 03:39:10|13865.9|13785.9|13866.18|13786.18|13866.28|13786.28|13865.6|13785.6|9
1725853160000|2024-09-09 03:39:20|13866.35|13786.35|13867.84|13787.84|13867.84|13787.84|13866.35|13786.35|10
1725853170000|2024-09-09 03:39:30|13867.86|13787.86|13867.82|13787.82|13867.99|13787.99|13866.88|13786.88|9
1725853180000|2024-09-09 03:39:40|13867.86|13787.86|13867.72|13787.72|13867.86|13787.86|13867.52|13787.52|7
1725853190000|2024-09-09 03:39:50|13867.9|13787.9|13867.48|13787.48|13867.9|13787.9|13867.08|13787.08|7
1725853200000|2024-09-09 03:40:00|13867.5|13787.5|13867.25|13787.25|13867.56|13787.56|13867.25|13787.25|8
1725853210000|2024-09-09 03:40:10|13867.01|13787.01|13867.3|13787.3|13867.3|13787.3|13866.73|13786.73|9
1725853220000|2024-09-09 03:40:20|13867.28|13787.28|13867.04|13787.04|13867.61|13787.61|13866.9|13786.9|10
1725853230000|2024-09-09 03:40:30|13866.94|13786.94|13866.92|13786.92|13866.94|13786.94|13866.38|13786.38|9
1725853240000|2024-09-09 03:40:40|13866.95|13786.95|13866.87|13786.87|13867.05|13787.05|13866.78|13786.78|9
1725853250000|2024-09-09 03:40:50|13866.94|13786.94|13867.02|13787.02|13867.02|13787.02|13866.65|13786.65|8
1725853260000|2024-09-09 03:41:00|13867.41|13787.41|13868.61|13788.61|13868.61|13788.61|13867.41|13787.41|10
1725853270000|2024-09-09 03:41:10|13868.82|13788.82|13870.63|13790.63|13870.63|13790.63|13868.82|13788.82|10
1725853280000|2024-09-09 03:41:20|13871.18|13791.18|13873.03|13793.03|13873.03|13793.03|13871.18|13791.18|10
1725853290000|2024-09-09 03:41:30|13872.73|13792.73|13872.28|13792.28|13872.73|13792.73|13871.74|13791.74|9
1725853300000|2024-09-09 03:41:40|13872.36|13792.36|13873.86|13793.86|13874.12|13794.12|13872.36|13792.36|9
1725853310000|2024-09-09 03:41:50|13875.01|13795.01|13875.01|13795.01|13875.27|13795.27|13874.92|13794.92|9
1725853320000|2024-09-09 03:42:00|13875.12|13795.12|13876.11|13796.11|13876.19|13796.19|13875.12|13795.12|8
1725853330000|2024-09-09 03:42:10|13876.15|13796.15|13876.65|13796.65|13876.65|13796.65|13876.15|13796.15|5
1725853340000|2024-09-09 03:42:20|13877.09|13797.09|13878.39|13798.39|13878.63|13798.63|13877.03|13797.03|10
1725853350000|2024-09-09 03:42:30|13878.27|13798.27|13879.46|13799.46|13879.51|13799.51|13878.21|13798.21|10
1725853360000|2024-09-09 03:42:40|13879.66|13799.66|13881.72|13801.72|13881.72|13801.72|13879.66|13799.66|10
1725853370000|2024-09-09 03:42:50|13881.86|13801.86|13882.89|13802.89|13882.89|13802.89|13881.86|13801.86|8
1725853380000|2024-09-09 03:43:00|13883.41|13803.41|13883.83|13803.83|13883.83|13803.83|13883.32|13803.32|9
1725853390000|2024-09-09 03:43:10|13883.84|13803.84|13885.78|13805.78|13885.83|13805.83|13883.84|13803.84|9
1725853400000|2024-09-09 03:43:20|13885.79|13805.79|13886.63|13806.63|13886.63|13806.63|13885.79|13805.79|10
1725853410000|2024-09-09 03:43:30|13886.64|13806.64|13886.98|13806.98|13887.05|13807.05|13886.64|13806.64|7
1725853420000|2024-09-09 03:43:40|13887|13807|13887.76|13807.76|13887.84|13807.84|13887|13807|7
1725853430000|2024-09-09 03:43:50|13887.75|13807.75|13888.07|13808.07|13888.07|13808.07|13887.75|13807.75|8
1725853440000|2024-09-09 03:44:00|13888.59|13808.59|13888.94|13808.94|13888.95|13808.95|13888.16|13808.16|10
1725853450000|2024-09-09 03:44:10|13889|13809|13890.11|13810.11|13890.11|13810.11|13889|13809|10
1725853460000|2024-09-09 03:44:20|13890.07|13810.07|13895.02|13815.02|13895.02|13815.02|13890.07|13810.07|10
1725853470000|2024-09-09 03:44:30|13895.05|13815.05|13901.43|13821.43|13901.43|13821.43|13895.05|13815.05|10
1725853480000|2024-09-09 03:44:40|13901.51|13821.51|13902.05|13822.05|13902.05|13822.05|13901.48|13821.48|10
1725853490000|2024-09-09 03:44:50|13902.14|13822.14|13902.32|13822.32|13902.32|13822.32|13902.14|13822.14|7
1725853500000|2024-09-09 03:45:00|13902.33|13822.33|13897.2|13817.2|13902.33|13822.33|13897.2|13817.2|10
1725853510000|2024-09-09 03:45:10|13897.07|13817.07|13896.85|13816.85|13897.07|13817.07|13896.32|13816.32|10
1725853520000|2024-09-09 03:45:20|13896.87|13816.87|13896.65|13816.65|13896.87|13816.87|13896.29|13816.29|9
1725853530000|2024-09-09 03:45:30|13896.75|13816.75|13898.34|13818.34|13898.34|13818.34|13896.75|13816.75|9
1725853540000|2024-09-09 03:45:40|13898.37|13818.37|13897.94|13817.94|13898.37|13818.37|13897.77|13817.77|10
1725853550000|2024-09-09 03:45:50|13897.92|13817.92|13897.82|13817.82|13897.95|13817.95|13897.77|13817.77|8
1725853560000|2024-09-09 03:46:00|13897.55|13817.55|13896.53|13816.53|13897.55|13817.55|13896.53|13816.53|9
1725853570000|2024-09-09 03:46:10|13896.57|13816.57|13895.91|13815.91|13896.78|13816.78|13895.26|13815.26|9
1725853580000|2024-09-09 03:46:20|13896.18|13816.18|13899.61|13819.61|13899.61|13819.61|13896.18|13816.18|10
1725853590000|2024-09-09 03:46:30|13899.62|13819.62|13899.95|13819.95|13899.95|13819.95|13899.3|13819.3|9
1725853600000|2024-09-09 03:46:40|13900.06|13820.06|13900.98|13820.98|13900.98|13820.98|13900.06|13820.06|10
1725853610000|2024-09-09 03:46:50|13901|13821|13902.09|13822.09|13902.09|13822.09|13900.89|13820.89|10
1725853620000|2024-09-09 03:47:00|13901.72|13821.72|13902.13|13822.13|13902.13|13822.13|13901.48|13821.48|10
1725853630000|2024-09-09 03:47:10|13902.23|13822.23|13901.79|13821.79|13902.28|13822.28|13901.79|13821.79|9
1725853640000|2024-09-09 03:47:20|13901.48|13821.48|13900.87|13820.87|13901.75|13821.75|13900.71|13820.71|9
1725853650000|2024-09-09 03:47:30|13900.88|13820.88|13900.14|13820.14|13900.89|13820.89|13900.14|13820.14|10
1725853660000|2024-09-09 03:47:40|13900.48|13820.48|13900.17|13820.17|13900.48|13820.48|13900.01|13820.01|6
1725853670000|2024-09-09 03:47:50|13900.07|13820.07|13900.47|13820.47|13900.47|13820.47|13900.07|13820.07|9
1725853680000|2024-09-09 03:48:00|13900.48|13820.48|13901.34|13821.34|13901.34|13821.34|13900.48|13820.48|10
1725853690000|2024-09-09 03:48:10|13901.44|13821.44|13901.09|13821.09|13901.44|13821.44|13901.08|13821.08|10
1725853700000|2024-09-09 03:48:20|13901.25|13821.25|13902.16|13822.16|13902.16|13822.16|13901.25|13821.25|10
1725853710000|2024-09-09 03:48:30|13902.21|13822.21|13903.56|13823.56|13903.8|13823.8|13902.21|13822.21|10
1725853720000|2024-09-09 03:48:40|13903.29|13823.29|13902.95|13822.95|13903.29|13823.29|13902.92|13822.92|9
1725853730000|2024-09-09 03:48:50|13902.78|13822.78|13900.47|13820.47|13902.78|13822.78|13900.47|13820.47|9
1725853740000|2024-09-09 03:49:00|13900.52|13820.52|13900.62|13820.62|13900.74|13820.74|13900.52|13820.52|10
1725853750000|2024-09-09 03:49:10|13900.61|13820.61|13901.85|13821.85|13901.85|13821.85|13900.61|13820.61|9
1725853760000|2024-09-09 03:49:20|13901.86|13821.86|13901.78|13821.78|13901.86|13821.86|13901.71|13821.71|8
1725853770000|2024-09-09 03:49:30|13901.75|13821.75|13902.02|13822.02|13902.08|13822.08|13901.51|13821.51|8
1725853780000|2024-09-09 03:49:40|13901.97|13821.97|13901.85|13821.85|13901.99|13821.99|13901.85|13821.85|6
1725853790000|2024-09-09 03:49:50|13901.97|13821.97|13902.28|13822.28|13902.28|13822.28|13901.88|13821.88|8
1725853800000|2024-09-09 03:50:00|13902.23|13822.23|13903.36|13823.36|13903.36|13823.36|13902.23|13822.23|9
1725853810000|2024-09-09 03:50:10|13903.42|13823.42|13902.45|13822.45|13903.42|13823.42|13902.45|13822.45|10
1725853820000|2024-09-09 03:50:20|13902.42|13822.42|13903.29|13823.29|13903.69|13823.69|13902.42|13822.42|9
1725853830000|2024-09-09 03:50:30|13903.32|13823.32|13904.36|13824.36|13904.36|13824.36|13903.2|13823.2|7
1725853840000|2024-09-09 03:50:40|13904.54|13824.54|13905.85|13825.85|13905.85|13825.85|13904.54|13824.54|9
1725853850000|2024-09-09 03:50:50|13905.82|13825.82|13906.18|13826.18|13906.18|13826.18|13905.82|13825.82|7
1725853860000|2024-09-09 03:51:00|13906.17|13826.17|13907.85|13827.85|13907.89|13827.89|13906.17|13826.17|10
1725853870000|2024-09-09 03:51:10|13907.83|13827.83|13907.52|13827.52|13908.6|13828.6|13907.52|13827.52|10
1725853880000|2024-09-09 03:51:20|13907.53|13827.53|13906.97|13826.97|13907.97|13827.97|13906.92|13826.92|10
1725853890000|2024-09-09 03:51:30|13906.98|13826.98|13904.95|13824.95|13906.98|13826.98|13904.94|13824.94|10
1725853900000|2024-09-09 03:51:40|13904.78|13824.78|13905.16|13825.16|13905.16|13825.16|13904.78|13824.78|7
1725853910000|2024-09-09 03:51:50|13904.77|13824.77|13907.72|13827.72|13908.02|13828.02|13904.77|13824.77|10
1725853920000|2024-09-09 03:52:00|13907.98|13827.98|13907.1|13827.1|13907.99|13827.99|13906.77|13826.77|9
1725853930000|2024-09-09 03:52:10|13907.18|13827.18|13907.17|13827.17|13907.18|13827.18|13906.62|13826.62|10
1725853940000|2024-09-09 03:52:20|13907.33|13827.33|13907.83|13827.83|13907.83|13827.83|13907.16|13827.16|8
1725853950000|2024-09-09 03:52:30|13908.23|13828.23|13908.59|13828.59|13908.59|13828.59|13908.16|13828.16|10
1725853960000|2024-09-09 03:52:40|13908.54|13828.54|13906.94|13826.94|13908.54|13828.54|13906.94|13826.94|10
1725853970000|2024-09-09 03:52:50|13907.14|13827.14|13906.52|13826.52|13908.08|13828.08|13906.52|13826.52|10
1725853980000|2024-09-09 03:53:00|13906.49|13826.49|13906.74|13826.74|13907.79|13827.79|13906.49|13826.49|10
1725853990000|2024-09-09 03:53:10|13906.65|13826.65|13906.96|13826.96|13906.96|13826.96|13906.65|13826.65|10
1725854000000|2024-09-09 03:53:20|13906.95|13826.95|13905.92|13825.92|13906.96|13826.96|13905.92|13825.92|9
1725854010000|2024-09-09 03:53:30|13905.87|13825.87|13903.93|13823.93|13905.87|13825.87|13903.93|13823.93|10
1725854020000|2024-09-09 03:53:40|13903.54|13823.54|13903.57|13823.57|13903.61|13823.61|13903.54|13823.54|5
1725854030000|2024-09-09 03:53:50|13903.75|13823.75|13904.43|13824.43|13904.43|13824.43|13903.75|13823.75|8
1725854040000|2024-09-09 03:54:00|13904.44|13824.44|13903.25|13823.25|13904.44|13824.44|13903.22|13823.22|10
1725854050000|2024-09-09 03:54:10|13903.38|13823.38|13903.73|13823.73|13903.73|13823.73|13902.63|13822.63|10
1725854060000|2024-09-09 03:54:20|13904.39|13824.39|13904.7|13824.7|13904.73|13824.73|13904.39|13824.39|8
1725854070000|2024-09-09 03:54:30|13904.72|13824.72|13904.85|13824.85|13904.93|13824.93|13904.72|13824.72|7
1725854080000|2024-09-09 03:54:40|13905.05|13825.05|13906.03|13826.03|13906.03|13826.03|13905.03|13825.03|7
1725854090000|2024-09-09 03:54:50|13906.05|13826.05|13906.11|13826.11|13906.11|13826.11|13906.05|13826.05|7
1725854100000|2024-09-09 03:55:00|13906.22|13826.22|13905.99|13825.99|13906.34|13826.34|13905.99|13825.99|8
1725854110000|2024-09-09 03:55:10|13905.57|13825.57|13904.94|13824.94|13905.66|13825.66|13904.89|13824.89|10
1725854120000|2024-09-09 03:55:20|13904.14|13824.14|13902.05|13822.05|13904.14|13824.14|13902.03|13822.03|9
1725854130000|2024-09-09 03:55:30|13902.06|13822.06|13902.13|13822.13|13902.13|13822.13|13902.01|13822.01|7
1725854140000|2024-09-09 03:55:40|13902.2|13822.2|13901.57|13821.57|13902.22|13822.22|13900.88|13820.88|9
1725854150000|2024-09-09 03:55:50|13901.58|13821.58|13900.81|13820.81|13901.83|13821.83|13900.81|13820.81|8
1725854160000|2024-09-09 03:56:00|13900.91|13820.91|13900.83|13820.83|13900.91|13820.91|13900.8|13820.8|4
1725854170000|2024-09-09 03:56:10|13901.05|13821.05|13898.97|13818.97|13901.05|13821.05|13898.97|13818.97|9
1725854180000|2024-09-09 03:56:20|13897.65|13817.65|13896.33|13816.33|13897.65|13817.65|13896.33|13816.33|10
1725854190000|2024-09-09 03:56:30|13896.25|13816.25|13895.58|13815.58|13896.25|13816.25|13895.58|13815.58|10
1725854200000|2024-09-09 03:56:40|13895.55|13815.55|13894.08|13814.08|13895.55|13815.55|13894.08|13814.08|10
1725854210000|2024-09-09 03:56:50|13894.09|13814.09|13894.59|13814.59|13894.6|13814.6|13894.09|13814.09|9
1725854220000|2024-09-09 03:57:00|13894.55|13814.55|13894.02|13814.02|13894.68|13814.68|13893.95|13813.95|10
1725854230000|2024-09-09 03:57:10|13894.01|13814.01|13893.59|13813.59|13894.01|13814.01|13893.59|13813.59|9
1725854240000|2024-09-09 03:57:20|13893.56|13813.56|13893.89|13813.89|13893.89|13813.89|13893.56|13813.56|9
1725854250000|2024-09-09 03:57:30|13893.93|13813.93|13892.41|13812.41|13894.08|13814.08|13892.41|13812.41|7
1725854260000|2024-09-09 03:57:40|13892.42|13812.42|13892.19|13812.19|13892.42|13812.42|13892.03|13812.03|7
1725854270000|2024-09-09 03:57:50|13892.59|13812.59|13892.75|13812.75|13892.78|13812.78|13892.53|13812.53|7
1725854280000|2024-09-09 03:58:00|13892.74|13812.74|13893.83|13813.83|13894.34|13814.34|13892.74|13812.74|9
1725854290000|2024-09-09 03:58:10|13894.23|13814.23|13896.75|13816.75|13896.89|13816.89|13894.23|13814.23|10
1725854300000|2024-09-09 03:58:20|13897.23|13817.23|13896.99|13816.99|13897.59|13817.59|13896.99|13816.99|10
1725854310000|2024-09-09 03:58:30|13897.02|13817.02|13897.24|13817.24|13897.46|13817.46|13896.92|13816.92|8
1725854320000|2024-09-09 03:58:40|13897.23|13817.23|13897.12|13817.12|13897.4|13817.4|13897.12|13817.12|7
1725854330000|2024-09-09 03:58:50|13897.15|13817.15|13896.88|13816.88|13897.15|13817.15|13896.88|13816.88|7
1725854340000|2024-09-09 03:59:00|13896.62|13816.62|13896.88|13816.88|13897.01|13817.01|13896.62|13816.62|6
1725854350000|2024-09-09 03:59:10|13895.94|13815.94|13894.77|13814.77|13895.94|13815.94|13894.75|13814.75|10
1725854360000|2024-09-09 03:59:20|13894.59|13814.59|13892.82|13812.82|13894.59|13814.59|13892.54|13812.54|9
1725854370000|2024-09-09 03:59:30|13892.97|13812.97|13893.24|13813.24|13893.24|13813.24|13892.97|13812.97|7
1725854380000|2024-09-09 03:59:40|13893.09|13813.09|13892.28|13812.28|13893.09|13813.09|13892.1|13812.1|8
1725854390000|2024-09-09 03:59:50|13892.29|13812.29|13890.85|13810.85|13892.29|13812.29|13890.85|13810.85|10
1725854400000|2024-09-09 04:00:00|13890.46|13810.46|13890.7|13810.7|13890.78|13810.78|13890.21|13810.21|10
1725854410000|2024-09-09 04:00:10|13890.64|13810.64|13891.11|13811.11|13891.11|13811.11|13890.13|13810.13|9
1725854420000|2024-09-09 04:00:20|13891.17|13811.17|13892.5|13812.5|13892.5|13812.5|13891.17|13811.17|10
1725854430000|2024-09-09 04:00:30|13892.54|13812.54|13890.54|13810.54|13892.54|13812.54|13890.46|13810.46|10
1725854440000|2024-09-09 04:00:40|13890.52|13810.52|13891.03|13811.03|13891.03|13811.03|13890.5|13810.5|10
1725854450000|2024-09-09 04:00:50|13891.97|13811.97|13893.71|13813.71|13893.71|13813.71|13891.97|13811.97|9
1725854460000|2024-09-09 04:01:00|13893.74|13813.74|13894.17|13814.17|13894.17|13814.17|13893.74|13813.74|9
1725854470000|2024-09-09 04:01:10|13894.36|13814.36|13895.16|13815.16|13895.16|13815.16|13894.36|13814.36|8
1725854480000|2024-09-09 04:01:20|13895.69|13815.69|13895.52|13815.52|13895.77|13815.77|13895.34|13815.34|8
1725854490000|2024-09-09 04:01:30|13895.49|13815.49|13896.2|13816.2|13896.2|13816.2|13895.49|13815.49|10
1725854500000|2024-09-09 04:01:40|13896.42|13816.42|13897.45|13817.45|13897.45|13817.45|13896.42|13816.42|9
1725854510000|2024-09-09 04:01:50|13897.49|13817.49|13897.44|13817.44|13897.5|13817.5|13897.29|13817.29|9
1725854520000|2024-09-09 04:02:00|13897.33|13817.33|13896.48|13816.48|13897.42|13817.42|13896.35|13816.35|9
1725854530000|2024-09-09 04:02:10|13895.94|13815.94|13895.78|13815.78|13896.8|13816.8|13895.78|13815.78|9
1725854540000|2024-09-09 04:02:20|13895.77|13815.77|13894.61|13814.61|13895.77|13815.77|13894.61|13814.61|10
1725854550000|2024-09-09 04:02:30|13894.88|13814.88|13897.2|13817.2|13897.2|13817.2|13894.88|13814.88|9
1725854560000|2024-09-09 04:02:40|13897.82|13817.82|13899.6|13819.6|13899.6|13819.6|13897.82|13817.82|9
1725854570000|2024-09-09 04:02:50|13899.62|13819.62|13899.62|13819.62|13899.77|13819.77|13899.62|13819.62|10
1725854580000|2024-09-09 04:03:00|13899.84|13819.84|13900.6|13820.6|13900.6|13820.6|13899.77|13819.77|9
1725854590000|2024-09-09 04:03:10|13900.76|13820.76|13899.89|13819.89|13900.76|13820.76|13899.71|13819.71|10
1725854600000|2024-09-09 04:03:20|13899.96|13819.96|13901|13821|13901|13821|13899.96|13819.96|10
1725854610000|2024-09-09 04:03:30|13901.23|13821.23|13903.12|13823.12|13903.12|13823.12|13901.23|13821.23|10
1725854620000|2024-09-09 04:03:40|13903.13|13823.13|13902.73|13822.73|13903.54|13823.54|13902.73|13822.73|10
1725854630000|2024-09-09 04:03:50|13902.32|13822.32|13900.53|13820.53|13902.32|13822.32|13900.52|13820.52|10
1725854640000|2024-09-09 04:04:00|13900.77|13820.77|13900.27|13820.27|13900.97|13820.97|13900.27|13820.27|8
1725854650000|2024-09-09 04:04:10|13900.25|13820.25|13901.2|13821.2|13901.2|13821.2|13900.22|13820.22|9
1725854660000|2024-09-09 04:04:20|13901.22|13821.22|13902.92|13822.92|13902.92|13822.92|13901.16|13821.16|8
1725854670000|2024-09-09 04:04:30|13902.95|13822.95|13901.94|13821.94|13902.95|13822.95|13901.63|13821.63|10
1725854680000|2024-09-09 04:04:40|13901.74|13821.74|13901.86|13821.86|13901.88|13821.88|13901.69|13821.69|5
1725854690000|2024-09-09 04:04:50|13901.85|13821.85|13902.53|13822.53|13902.53|13822.53|13901.59|13821.59|9
1725854700000|2024-09-09 04:05:00|13902.61|13822.61|13901.9|13821.9|13903.36|13823.36|13901.9|13821.9|10
1725854710000|2024-09-09 04:05:10|13901.92|13821.92|13901.71|13821.71|13901.92|13821.92|13901.37|13821.37|10
1725854720000|2024-09-09 04:05:20|13901.26|13821.26|13900.94|13820.94|13901.33|13821.33|13900.38|13820.38|8
1725854730000|2024-09-09 04:05:30|13900.89|13820.89|13900.12|13820.12|13900.9|13820.9|13900.09|13820.09|9
1725854740000|2024-09-09 04:05:40|13900.54|13820.54|13900.51|13820.51|13901.15|13821.15|13900.5|13820.5|10
1725854750000|2024-09-09 04:05:50|13900.04|13820.04|13898.89|13818.89|13900.04|13820.04|13898.89|13818.89|9
1725854760000|2024-09-09 04:06:00|13899.16|13819.16|13898.77|13818.77|13899.16|13819.16|13898.61|13818.61|9
1725854770000|2024-09-09 04:06:10|13898.7|13818.7|13898.62|13818.62|13898.71|13818.71|13898.34|13818.34|9
1725854780000|2024-09-09 04:06:20|13898.58|13818.58|13900.08|13820.08|13900.13|13820.13|13898.58|13818.58|10
1725854790000|2024-09-09 04:06:30|13899.83|13819.83|13899.46|13819.46|13899.84|13819.84|13899.46|13819.46|7
1725854800000|2024-09-09 04:06:40|13899.5|13819.5|13899.66|13819.66|13899.79|13819.79|13899.5|13819.5|8
1725854810000|2024-09-09 04:06:50|13899.37|13819.37|13899.73|13819.73|13899.9|13819.9|13899.24|13819.24|8
1725854820000|2024-09-09 04:07:00|13899.74|13819.74|13899.11|13819.11|13899.74|13819.74|13899.09|13819.09|7
1725854830000|2024-09-09 04:07:10|13899.01|13819.01|13899.05|13819.05|13899.43|13819.43|13898.75|13818.75|10
1725854840000|2024-09-09 04:07:20|13898.93|13818.93|13898.96|13818.96|13899.06|13819.06|13898.92|13818.92|8
1725854850000|2024-09-09 04:07:30|13898.95|13818.95|13897.84|13817.84|13898.95|13818.95|13897.82|13817.82|10
1725854860000|2024-09-09 04:07:40|13897.67|13817.67|13897.31|13817.31|13897.67|13817.67|13897.31|13817.31|8
1725854870000|2024-09-09 04:07:50|13896.99|13816.99|13896.4|13816.4|13896.99|13816.99|13896.4|13816.4|9
1725854880000|2024-09-09 04:08:00|13896.31|13816.31|13896.6|13816.6|13896.6|13816.6|13896.31|13816.31|7
1725854890000|2024-09-09 04:08:10|13896.59|13816.59|13896.51|13816.51|13896.73|13816.73|13896.51|13816.51|7
1725854900000|2024-09-09 04:08:20|13895.72|13815.72|13894.64|13814.64|13895.72|13815.72|13894.64|13814.64|8
1725854910000|2024-09-09 04:08:30|13894.1|13814.1|13891.94|13811.94|13894.1|13814.1|13891.94|13811.94|8
1725854920000|2024-09-09 04:08:40|13891.81|13811.81|13890.84|13810.84|13891.81|13811.81|13890.84|13810.84|7
1725854930000|2024-09-09 04:08:50|13890.65|13810.65|13887.28|13807.28|13890.65|13810.65|13887.28|13807.28|10
1725854940000|2024-09-09 04:09:00|13887.21|13807.21|13887.16|13807.16|13887.21|13807.21|13887.04|13807.04|9
1725854950000|2024-09-09 04:09:10|13887.15|13807.15|13888.44|13808.44|13888.44|13808.44|13887.15|13807.15|5
1725854960000|2024-09-09 04:09:20|13889|13809|13890.11|13810.11|13890.11|13810.11|13889|13809|9
1725854970000|2024-09-09 04:09:30|13890.14|13810.14|13890.5|13810.5|13890.8|13810.8|13890.11|13810.11|10
1725854980000|2024-09-09 04:09:40|13890.48|13810.48|13890.18|13810.18|13890.48|13810.48|13890.15|13810.15|9
1725854990000|2024-09-09 04:09:50|13890.16|13810.16|13892.04|13812.04|13892.04|13812.04|13889.96|13809.96|9
1725855000000|2024-09-09 04:10:00|13892.13|13812.13|13892.2|13812.2|13892.24|13812.24|13892.06|13812.06|8
1725855010000|2024-09-09 04:10:10|13892.26|13812.26|13894.04|13814.04|13894.04|13814.04|13892.26|13812.26|8
1725855020000|2024-09-09 04:10:20|13894.13|13814.13|13895.11|13815.11|13895.11|13815.11|13894.12|13814.12|10
1725855030000|2024-09-09 04:10:30|13895.16|13815.16|13894.62|13814.62|13896.7|13816.7|13894.62|13814.62|10
1725855040000|2024-09-09 04:10:40|13894.61|13814.61|13894.97|13814.97|13894.97|13814.97|13894.26|13814.26|9
1725855050000|2024-09-09 04:10:50|13894.92|13814.92|13894.59|13814.59|13895.11|13815.11|13894.59|13814.59|7
1725855060000|2024-09-09 04:11:00|13894.75|13814.75|13896.33|13816.33|13896.4|13816.4|13894.75|13814.75|10
1725855070000|2024-09-09 04:11:10|13896.35|13816.35|13894.9|13814.9|13896.35|13816.35|13894.9|13814.9|9
1725855080000|2024-09-09 04:11:20|13894.7|13814.7|13893.98|13813.98|13894.83|13814.83|13893.98|13813.98|9
1725855090000|2024-09-09 04:11:30|13894.27|13814.27|13893.18|13813.18|13894.27|13814.27|13893.17|13813.17|10
1725855100000|2024-09-09 04:11:40|13893.17|13813.17|13892.45|13812.45|13893.57|13813.57|13892.13|13812.13|9
1725855110000|2024-09-09 04:11:50|13892.06|13812.06|13890.2|13810.2|13892.06|13812.06|13890.2|13810.2|10
1725855120000|2024-09-09 04:12:00|13890.39|13810.39|13889.97|13809.97|13890.39|13810.39|13889.97|13809.97|7
1725855130000|2024-09-09 04:12:10|13889.94|13809.94|13890.24|13810.24|13890.24|13810.24|13889.94|13809.94|7
1725855140000|2024-09-09 04:12:20|13890.67|13810.67|13892.55|13812.55|13892.55|13812.55|13890.67|13810.67|8
1725855150000|2024-09-09 04:12:30|13892.87|13812.87|13894.22|13814.22|13894.22|13814.22|13892.87|13812.87|9
1725855160000|2024-09-09 04:12:40|13894.68|13814.68|13894.66|13814.66|13895.44|13815.44|13894.66|13814.66|9
1725855170000|2024-09-09 04:12:50|13894.28|13814.28|13894.36|13814.36|13894.39|13814.39|13893.97|13813.97|9
1725855180000|2024-09-09 04:13:00|13894.35|13814.35|13894.32|13814.32|13894.51|13814.51|13894.29|13814.29|9
1725855190000|2024-09-09 04:13:10|13894.34|13814.34|13894.15|13814.15|13894.49|13814.49|13894.15|13814.15|9
1725855200000|2024-09-09 04:13:20|13894.14|13814.14|13894.74|13814.74|13894.74|13814.74|13894.14|13814.14|9
1725855210000|2024-09-09 04:13:30|13894.78|13814.78|13895.16|13815.16|13895.16|13815.16|13894.78|13814.78|9
1725855220000|2024-09-09 04:13:40|13895.17|13815.17|13895.85|13815.85|13895.85|13815.85|13894.98|13814.98|7
1725855230000|2024-09-09 04:13:50|13895.79|13815.79|13894.32|13814.32|13896.15|13816.15|13894.26|13814.26|10
1725855240000|2024-09-09 04:14:00|13894.45|13814.45|13896.28|13816.28|13896.31|13816.31|13894.45|13814.45|9
1725855250000|2024-09-09 04:14:10|13896.27|13816.27|13896.74|13816.74|13896.74|13816.74|13896.26|13816.26|10
1725855260000|2024-09-09 04:14:20|13896.98|13816.98|13897.75|13817.75|13897.75|13817.75|13896.98|13816.98|10
1725855270000|2024-09-09 04:14:30|13897.69|13817.69|13897.57|13817.57|13897.7|13817.7|13897.29|13817.29|9
1725855280000|2024-09-09 04:14:40|13897.76|13817.76|13897.86|13817.86|13897.86|13817.86|13896.99|13816.99|10
1725855290000|2024-09-09 04:14:50|13898.49|13818.49|13898.66|13818.66|13898.84|13818.84|13898.49|13818.49|10
1725855300000|2024-09-09 04:15:00|13898.72|13818.72|13899.43|13819.43|13899.43|13819.43|13898.72|13818.72|10
1725855310000|2024-09-09 04:15:10|13899.53|13819.53|13899.11|13819.11|13900.43|13820.43|13899.11|13819.11|10
1725855320000|2024-09-09 04:15:20|13899.04|13819.04|13905.3|13825.3|13905.46|13825.46|13898.58|13818.58|10
1725855330000|2024-09-09 04:15:30|13905.69|13825.69|13905.28|13825.28|13905.69|13825.69|13905.28|13825.28|10
1725855340000|2024-09-09 04:15:40|13905.26|13825.26|13899.4|13819.4|13905.26|13825.26|13899.4|13819.4|7
1725855350000|2024-09-09 04:15:50|13899.32|13819.32|13899.13|13819.13|13899.32|13819.32|13899.12|13819.12|9
1725855360000|2024-09-09 04:16:00|13899.14|13819.14|13897.69|13817.69|13899.23|13819.23|13897.69|13817.69|10
1725855370000|2024-09-09 04:16:10|13896.36|13816.36|13894.19|13814.19|13896.36|13816.36|13894.07|13814.07|10
1725855380000|2024-09-09 04:16:20|13893.78|13813.78|13892.64|13812.64|13893.92|13813.92|13892.64|13812.64|9
1725855390000|2024-09-09 04:16:30|13892.31|13812.31|13892.02|13812.02|13892.31|13812.31|13892.02|13812.02|7
1725855400000|2024-09-09 04:16:40|13892.12|13812.12|13892.18|13812.18|13892.18|13812.18|13892.04|13812.04|7
1725855410000|2024-09-09 04:16:50|13891.92|13811.92|13891.27|13811.27|13892.04|13812.04|13891.27|13811.27|9
1725855420000|2024-09-09 04:17:00|13890.91|13810.91|13887.53|13807.53|13890.91|13810.91|13887.42|13807.42|10
1725855430000|2024-09-09 04:17:10|13887.5|13807.5|13887.4|13807.4|13887.5|13807.5|13887.18|13807.18|10
1725855440000|2024-09-09 04:17:20|13887.43|13807.43|13886.44|13806.44|13887.43|13807.43|13886.44|13806.44|8
1725855450000|2024-09-09 04:17:30|13886.25|13806.25|13886.3|13806.3|13886.3|13806.3|13885.8|13805.8|10
1725855460000|2024-09-09 04:17:40|13886.25|13806.25|13884.65|13804.65|13886.26|13806.26|13884.65|13804.65|9
1725855470000|2024-09-09 04:17:50|13884.5|13804.5|13882.16|13802.16|13884.5|13804.5|13882.16|13802.16|10
1725855480000|2024-09-09 04:18:00|13882.14|13802.14|13880.93|13800.93|13882.15|13802.15|13880.9|13800.9|9
1725855490000|2024-09-09 04:18:10|13880.91|13800.91|13880.77|13800.77|13880.91|13800.91|13880.65|13800.65|7
1725855500000|2024-09-09 04:18:20|13880.65|13800.65|13878.39|13798.39|13880.65|13800.65|13878.39|13798.39|8
1725855510000|2024-09-09 04:18:30|13878.34|13798.34|13877.29|13797.29|13878.34|13798.34|13877.29|13797.29|10
1725855520000|2024-09-09 04:18:40|13877.27|13797.27|13876.15|13796.15|13877.34|13797.34|13876.15|13796.15|8
1725855530000|2024-09-09 04:18:50|13876.13|13796.13|13876.1|13796.1|13876.65|13796.65|13875.98|13795.98|10
1725855540000|2024-09-09 04:19:00|13875.85|13795.85|13874.9|13794.9|13875.95|13795.95|13874.9|13794.9|10
1725855550000|2024-09-09 04:19:10|13874.4|13794.4|13871.56|13791.56|13874.4|13794.4|13871.55|13791.55|9
1725855560000|2024-09-09 04:19:20|13871.54|13791.54|13864.81|13784.81|13871.54|13791.54|13864.81|13784.81|10
1725855570000|2024-09-09 04:19:30|13864.76|13784.76|13863.09|13783.09|13864.76|13784.76|13863.09|13783.09|10
1725855580000|2024-09-09 04:19:40|13863.11|13783.11|13863.1|13783.1|13863.18|13783.18|13862.4|13782.4|10
1725855590000|2024-09-09 04:19:50|13864|13784|13865.82|13785.82|13865.82|13785.82|13864|13784|10
1725855600000|2024-09-09 04:20:00|13866.03|13786.03|13867.02|13787.02|13867.02|13787.02|13866.03|13786.03|9
1725855610000|2024-09-09 04:20:10|13867.49|13787.49|13869.5|13789.5|13869.88|13789.88|13867.49|13787.49|10
1725855620000|2024-09-09 04:20:20|13869.39|13789.39|13870.47|13790.47|13870.49|13790.49|13869.23|13789.23|9
1725855630000|2024-09-09 04:20:30|13870.53|13790.53|13871.65|13791.65|13871.91|13791.91|13870.53|13790.53|10
1725855640000|2024-09-09 04:20:40|13871.26|13791.26|13871.71|13791.71|13871.71|13791.71|13871.26|13791.26|7
1725855650000|2024-09-09 04:20:50|13871.39|13791.39|13871.23|13791.23|13871.39|13791.39|13870.92|13790.92|8
1725855660000|2024-09-09 04:21:00|13871.09|13791.09|13871.08|13791.08|13871.35|13791.35|13871.08|13791.08|6
1725855670000|2024-09-09 04:21:10|13871.07|13791.07|13871.21|13791.21|13871.82|13791.82|13870.84|13790.84|9
1725855680000|2024-09-09 04:21:20|13870.89|13790.89|13867.36|13787.36|13870.89|13790.89|13867.36|13787.36|10
1725855690000|2024-09-09 04:21:30|13867.1|13787.1|13865.45|13785.45|13867.1|13787.1|13865.45|13785.45|10
1725855700000|2024-09-09 04:21:40|13865.41|13785.41|13865.92|13785.92|13866.1|13786.1|13864.99|13784.99|10
1725855710000|2024-09-09 04:21:50|13866.1|13786.1|13864.23|13784.23|13866.11|13786.11|13864.23|13784.23|7
1725855720000|2024-09-09 04:22:00|13863.93|13783.93|13862.11|13782.11|13863.93|13783.93|13861.96|13781.96|10
1725855730000|2024-09-09 04:22:10|13862.13|13782.13|13861.45|13781.45|13862.32|13782.32|13861.45|13781.45|10
1725855740000|2024-09-09 04:22:20|13861.52|13781.52|13859.45|13779.45|13861.52|13781.52|13859.45|13779.45|10
1725855750000|2024-09-09 04:22:30|13859.8|13779.8|13859.43|13779.43|13859.8|13779.8|13859.33|13779.33|8
1725855760000|2024-09-09 04:22:40|13859.42|13779.42|13859.76|13779.76|13859.76|13779.76|13859.42|13779.42|6
1725855770000|2024-09-09 04:22:50|13859.92|13779.92|13859.82|13779.82|13859.92|13779.92|13859.73|13779.73|8
1725855780000|2024-09-09 04:23:00|13859.78|13779.78|13859.82|13779.82|13859.82|13779.82|13859.73|13779.73|5
1725855790000|2024-09-09 04:23:10|13859.73|13779.73|13859.23|13779.23|13859.73|13779.73|13859.23|13779.23|7
1725855800000|2024-09-09 04:23:20|13859.1|13779.1|13857.24|13777.24|13859.1|13779.1|13857.24|13777.24|10
1725855810000|2024-09-09 04:23:30|13857.1|13777.1|13856.72|13776.72|13857.13|13777.13|13856.72|13776.72|8
1725855820000|2024-09-09 04:23:40|13856.7|13776.7|13856.69|13776.69|13856.7|13776.7|13856.67|13776.67|7
1725855830000|2024-09-09 04:23:50|13856.52|13776.52|13855.79|13775.79|13856.52|13776.52|13855.78|13775.78|7
1725855840000|2024-09-09 04:24:00|13855.78|13775.78|13855.12|13775.12|13855.78|13775.78|13855.11|13775.11|8
1725855850000|2024-09-09 04:24:10|13855.09|13775.09|13854.75|13774.75|13855.09|13775.09|13854.75|13774.75|6
1725855860000|2024-09-09 04:24:20|13854.47|13774.47|13853.16|13773.16|13854.49|13774.49|13853.16|13773.16|9
1725855870000|2024-09-09 04:24:30|13853.15|13773.15|13854.05|13774.05|13854.05|13774.05|13853.15|13773.15|8
1725855880000|2024-09-09 04:24:40|13853.64|13773.64|13853.64|13773.64|13853.66|13773.66|13853.64|13773.64|7
1725855890000|2024-09-09 04:24:50|13853.69|13773.69|13853.01|13773.01|13853.8|13773.8|13853.01|13773.01|7
1725855900000|2024-09-09 04:25:00|13851.99|13771.99|13851.07|13771.07|13851.99|13771.99|13851.07|13771.07|9
1725855910000|2024-09-09 04:25:10|13851.02|13771.02|13850.65|13770.65|13851.76|13771.76|13850.65|13770.65|7
1725855920000|2024-09-09 04:25:20|13850.14|13770.14|13851.23|13771.23|13851.47|13771.47|13849.88|13769.88|10
1725855930000|2024-09-09 04:25:30|13851.25|13771.25|13849.92|13769.92|13851.25|13771.25|13849.92|13769.92|10
1725855940000|2024-09-09 04:25:40|13849.6|13769.6|13849.25|13769.25|13849.6|13769.6|13849.23|13769.23|10
1725855950000|2024-09-09 04:25:50|13849.24|13769.24|13848.27|13768.27|13849.24|13769.24|13848.26|13768.26|6
1725855960000|2024-09-09 04:26:00|13848.29|13768.29|13845.39|13765.39|13848.38|13768.38|13845.39|13765.39|10
1725855970000|2024-09-09 04:26:10|13845.47|13765.47|13844.78|13764.78|13845.66|13765.66|13843.53|13763.53|10
1725855980000|2024-09-09 04:26:20|13843.54|13763.54|13842.32|13762.32|13843.54|13763.54|13842.22|13762.22|10
1725855990000|2024-09-09 04:26:30|13842.43|13762.43|13843.35|13763.35|13843.52|13763.52|13842.43|13762.43|10
1725856000000|2024-09-09 04:26:40|13842.64|13762.64|13842.39|13762.39|13842.64|13762.64|13842.39|13762.39|9
1725856010000|2024-09-09 04:26:50|13842.14|13762.14|13842.26|13762.26|13842.27|13762.27|13842.08|13762.08|8
1725856020000|2024-09-09 04:27:00|13842.21|13762.21|13842.38|13762.38|13842.39|13762.39|13842|13762|9
1725856030000|2024-09-09 04:27:10|13842.31|13762.31|13841.72|13761.72|13842.33|13762.33|13841.72|13761.72|7
1725856040000|2024-09-09 04:27:20|13841.08|13761.08|13840.44|13760.44|13841.14|13761.14|13840.44|13760.44|7
1725856050000|2024-09-09 04:27:30|13840.66|13760.66|13839.51|13759.51|13840.66|13760.66|13839.43|13759.43|9
1725856060000|2024-09-09 04:27:40|13839.74|13759.74|13840.24|13760.24|13840.24|13760.24|13839.63|13759.63|7
1725856070000|2024-09-09 04:27:50|13840.25|13760.25|13840.71|13760.71|13840.72|13760.72|13840.25|13760.25|7
1725856080000|2024-09-09 04:28:00|13841.02|13761.02|13842.2|13762.2|13842.2|13762.2|13841.02|13761.02|8
1725856090000|2024-09-09 04:28:10|13841.25|13761.25|13841.89|13761.89|13841.89|13761.89|13840.41|13760.41|10
1725856100000|2024-09-09 04:28:20|13841.8|13761.8|13841.97|13761.97|13841.99|13761.99|13841.8|13761.8|7
1725856110000|2024-09-09 04:28:30|13841.98|13761.98|13842.18|13762.18|13842.18|13762.18|13841.89|13761.89|7
1725856120000|2024-09-09 04:28:40|13842.33|13762.33|13841.88|13761.88|13842.62|13762.62|13841.71|13761.71|10
1725856130000|2024-09-09 04:28:50|13842.54|13762.54|13843.75|13763.75|13843.75|13763.75|13842.54|13762.54|9
1725856140000|2024-09-09 04:29:00|13843.74|13763.74|13843.7|13763.7|13843.74|13763.74|13843.51|13763.51|9
1725856150000|2024-09-09 04:29:10|13843.87|13763.87|13844.15|13764.15|13844.15|13764.15|13843.85|13763.85|6
1725856160000|2024-09-09 04:29:20|13844.14|13764.14|13844.29|13764.29|13844.29|13764.29|13844.14|13764.14|6
1725856170000|2024-09-09 04:29:30|13844.28|13764.28|13844.65|13764.65|13844.66|13764.66|13844.28|13764.28|8
1725856180000|2024-09-09 04:29:40|13844.66|13764.66|13844.66|13764.66|13844.68|13764.68|13844.62|13764.62|7
1725856190000|2024-09-09 04:29:50|13844.67|13764.67|13846.6|13766.6|13846.65|13766.65|13844.67|13764.67|7
1725856200000|2024-09-09 04:30:00|13846.57|13766.57|13848.17|13768.17|13848.17|13768.17|13845.94|13765.94|10
1725856210000|2024-09-09 04:30:10|13847.38|13767.38|13846.51|13766.51|13847.38|13767.38|13846.5|13766.5|9
1725856220000|2024-09-09 04:30:20|13846.52|13766.52|13847.28|13767.28|13847.42|13767.42|13846.52|13766.52|9
1725856230000|2024-09-09 04:30:30|13848.56|13768.56|13848.88|13768.88|13849.87|13769.87|13848.56|13768.56|10
1725856240000|2024-09-09 04:30:40|13848.56|13768.56|13848.31|13768.31|13848.68|13768.68|13848.31|13768.31|8
1725856250000|2024-09-09 04:30:50|13848.08|13768.08|13846.64|13766.64|13848.08|13768.08|13846.64|13766.64|6
1725856260000|2024-09-09 04:31:00|13846.29|13766.29|13850.41|13770.41|13850.41|13770.41|13846.29|13766.29|10
1725856270000|2024-09-09 04:31:10|13850.45|13770.45|13850.11|13770.11|13850.47|13770.47|13850.11|13770.11|10
1725856280000|2024-09-09 04:31:20|13850.24|13770.24|13850.18|13770.18|13851.24|13771.24|13850.18|13770.18|10
1725856290000|2024-09-09 04:31:30|13850.09|13770.09|13851.66|13771.66|13851.66|13771.66|13850.09|13770.09|8
1725856300000|2024-09-09 04:31:40|13852.18|13772.18|13854.66|13774.66|13854.66|13774.66|13852.18|13772.18|10
1725856310000|2024-09-09 04:31:50|13854.68|13774.68|13855.49|13775.49|13855.49|13775.49|13854.68|13774.68|10
1725856320000|2024-09-09 04:32:00|13855.73|13775.73|13855.8|13775.8|13855.8|13775.8|13855.44|13775.44|8
1725856330000|2024-09-09 04:32:10|13855.89|13775.89|13856.03|13776.03|13856.03|13776.03|13855.75|13775.75|9
1725856340000|2024-09-09 04:32:20|13855.95|13775.95|13855.57|13775.57|13855.95|13775.95|13855.52|13775.52|9
1725856350000|2024-09-09 04:32:30|13855.75|13775.75|13856.23|13776.23|13856.23|13776.23|13855.46|13775.46|7
1725856360000|2024-09-09 04:32:40|13856.38|13776.38|13856.65|13776.65|13856.66|13776.66|13856.32|13776.32|8
1725856370000|2024-09-09 04:32:50|13856.45|13776.45|13856.28|13776.28|13856.45|13776.45|13856.18|13776.18|5
1725856380000|2024-09-09 04:33:00|13856.34|13776.34|13856.51|13776.51|13856.51|13776.51|13856.34|13776.34|5
1725856390000|2024-09-09 04:33:10|13856.24|13776.24|13856.18|13776.18|13856.37|13776.37|13856.18|13776.18|8
1725856400000|2024-09-09 04:33:20|13856.22|13776.22|13857.22|13777.22|13857.22|13777.22|13855.88|13775.88|8
1725856410000|2024-09-09 04:33:30|13857.25|13777.25|13858.09|13778.09|13858.09|13778.09|13857.25|13777.25|10
1725856420000|2024-09-09 04:33:40|13858.12|13778.12|13858.85|13778.85|13858.85|13778.85|13858.12|13778.12|6
1725856430000|2024-09-09 04:33:50|13858.88|13778.88|13859.54|13779.54|13859.54|13779.54|13857.49|13777.49|10
1725856440000|2024-09-09 04:34:00|13860.15|13780.15|13860.56|13780.56|13860.67|13780.67|13860.15|13780.15|9
1725856450000|2024-09-09 04:34:10|13860.48|13780.48|13861.92|13781.92|13861.92|13781.92|13860.24|13780.24|8
1725856460000|2024-09-09 04:34:20|13862|13782|13862.85|13782.85|13862.89|13782.89|13861.94|13781.94|9
1725856470000|2024-09-09 04:34:30|13863.13|13783.13|13863.99|13783.99|13863.99|13783.99|13863.13|13783.13|8
1725856480000|2024-09-09 04:34:40|13864.02|13784.02|13863.93|13783.93|13864.16|13784.16|13863.9|13783.9|9
1725856490000|2024-09-09 04:34:50|13863.9|13783.9|13863.59|13783.59|13863.91|13783.91|13863.59|13783.59|9
1725856500000|2024-09-09 04:35:00|13863.7|13783.7|13865.58|13785.58|13865.58|13785.58|13863.7|13783.7|8
1725856510000|2024-09-09 04:35:10|13865.72|13785.72|13866.58|13786.58|13866.61|13786.61|13865.72|13785.72|10
1725856520000|2024-09-09 04:35:20|13866.61|13786.61|13867.96|13787.96|13867.96|13787.96|13866.61|13786.61|10
1725856530000|2024-09-09 04:35:30|13867.94|13787.94|13867.55|13787.55|13868.54|13788.54|13867.55|13787.55|10
1725856540000|2024-09-09 04:35:40|13867.63|13787.63|13866.34|13786.34|13867.63|13787.63|13866.34|13786.34|10
1725856550000|2024-09-09 04:35:50|13866.32|13786.32|13866.22|13786.22|13866.35|13786.35|13866.19|13786.19|7
1725856560000|2024-09-09 04:36:00|13866.21|13786.21|13866.19|13786.19|13866.29|13786.29|13866.19|13786.19|6
1725856570000|2024-09-09 04:36:10|13865.82|13785.82|13865.63|13785.63|13865.82|13785.82|13865.39|13785.39|8
1725856580000|2024-09-09 04:36:20|13865.65|13785.65|13865.33|13785.33|13865.65|13785.65|13865.33|13785.33|7
1725856590000|2024-09-09 04:36:30|13865.45|13785.45|13865.85|13785.85|13865.88|13785.88|13865.14|13785.14|8
1725856600000|2024-09-09 04:36:40|13866.26|13786.26|13866.39|13786.39|13866.62|13786.62|13866.26|13786.26|7
1725856610000|2024-09-09 04:36:50|13866.71|13786.71|13868.94|13788.94|13868.94|13788.94|13866.71|13786.71|9
1725856620000|2024-09-09 04:37:00|13868.93|13788.93|13868.7|13788.7|13868.93|13788.93|13868.68|13788.68|4
1725856630000|2024-09-09 04:37:10|13868.71|13788.71|13868.82|13788.82|13868.91|13788.91|13868.71|13788.71|7
1725856640000|2024-09-09 04:37:20|13869.07|13789.07|13869.55|13789.55|13869.58|13789.58|13869.07|13789.07|7
1725856650000|2024-09-09 04:37:30|13869.52|13789.52|13870.34|13790.34|13870.34|13790.34|13869.5|13789.5|7
1725856660000|2024-09-09 04:37:40|13870.5|13790.5|13870.47|13790.47|13870.92|13790.92|13870.29|13790.29|9
1725856670000|2024-09-09 04:37:50|13870.37|13790.37|13870.09|13790.09|13870.37|13790.37|13870.09|13790.09|6
1725856680000|2024-09-09 04:38:00|13869.31|13789.31|13868.6|13788.6|13869.31|13789.31|13868.49|13788.49|9
1725856690000|2024-09-09 04:38:10|13868.59|13788.59|13868.83|13788.83|13868.83|13788.83|13868.58|13788.58|5
1725856700000|2024-09-09 04:38:20|13868.82|13788.82|13865.24|13785.24|13868.82|13788.82|13865.24|13785.24|9
1725856710000|2024-09-09 04:38:30|13865.02|13785.02|13860.07|13780.07|13865.02|13785.02|13860.07|13780.07|10
1725856720000|2024-09-09 04:38:40|13859.75|13779.75|13854.26|13774.26|13859.75|13779.75|13854.26|13774.26|10
1725856730000|2024-09-09 04:38:50|13853.3|13773.3|13851.95|13771.95|13853.3|13773.3|13851.95|13771.95|10
1725856740000|2024-09-09 04:39:00|13850.52|13770.52|13851.36|13771.36|13851.36|13771.36|13849.99|13769.99|8
1725856750000|2024-09-09 04:39:10|13851.41|13771.41|13851.1|13771.1|13851.42|13771.42|13851.09|13771.09|8
1725856760000|2024-09-09 04:39:20|13850.75|13770.75|13850.5|13770.5|13850.75|13770.75|13850.5|13770.5|8
1725856770000|2024-09-09 04:39:30|13850.2|13770.2|13848.79|13768.79|13850.2|13770.2|13848.79|13768.79|7
1725856780000|2024-09-09 04:39:40|13848.78|13768.78|13848.98|13768.98|13849.06|13769.06|13848.52|13768.52|8
1725856790000|2024-09-09 04:39:50|13849.29|13769.29|13850|13770|13850|13770|13849.29|13769.29|10
1725856800000|2024-09-09 04:40:00|13850.08|13770.08|13848.24|13768.24|13850.12|13770.12|13848.24|13768.24|10
1725856810000|2024-09-09 04:40:10|13848.37|13768.37|13848.23|13768.23|13848.61|13768.61|13848.23|13768.23|9
1725856820000|2024-09-09 04:40:20|13848.21|13768.21|13848.54|13768.54|13848.56|13768.56|13848.18|13768.18|8
1725856830000|2024-09-09 04:40:30|13848.6|13768.6|13848.58|13768.58|13848.7|13768.7|13848.48|13768.48|9
1725856840000|2024-09-09 04:40:40|13848.82|13768.82|13848.82|13768.82|13849.03|13769.03|13848.82|13768.82|9
1725856850000|2024-09-09 04:40:50|13848.7|13768.7|13848.78|13768.78|13849.01|13769.01|13848.7|13768.7|6
1725856860000|2024-09-09 04:41:00|13848.96|13768.96|13848.32|13768.32|13848.99|13768.99|13848.25|13768.25|9
1725856870000|2024-09-09 04:41:10|13848.33|13768.33|13848.64|13768.64|13848.65|13768.65|13848.33|13768.33|8
1725856880000|2024-09-09 04:41:20|13849.05|13769.05|13850.27|13770.27|13850.27|13770.27|13849.05|13769.05|9
1725856890000|2024-09-09 04:41:30|13850.53|13770.53|13850.82|13770.82|13850.82|13770.82|13850.44|13770.44|9
1725856900000|2024-09-09 04:41:40|13850.8|13770.8|13851.05|13771.05|13851.44|13771.44|13850.8|13770.8|10
1725856910000|2024-09-09 04:41:50|13851.25|13771.25|13851.39|13771.39|13851.39|13771.39|13850.6|13770.6|9
1725856920000|2024-09-09 04:42:00|13851.44|13771.44|13850.22|13770.22|13851.46|13771.46|13850.22|13770.22|9
1725856930000|2024-09-09 04:42:10|13850.16|13770.16|13850.16|13770.16|13850.28|13770.28|13850.05|13770.05|10
1725856940000|2024-09-09 04:42:20|13850.15|13770.15|13849.89|13769.89|13850.23|13770.23|13849.89|13769.89|9
1725856950000|2024-09-09 04:42:30|13849.93|13769.93|13851.41|13771.41|13851.8|13771.8|13849.93|13769.93|9
1725856960000|2024-09-09 04:42:40|13851.45|13771.45|13850.51|13770.51|13851.79|13771.79|13850.51|13770.51|10
1725856970000|2024-09-09 04:42:50|13850.33|13770.33|13849.74|13769.74|13850.33|13770.33|13849.74|13769.74|10
1725856980000|2024-09-09 04:43:00|13849.7|13769.7|13849.08|13769.08|13849.7|13769.7|13848.54|13768.54|10
1725856990000|2024-09-09 04:43:10|13849.09|13769.09|13849.06|13769.06|13849.14|13769.14|13848.97|13768.97|9
1725857000000|2024-09-09 04:43:20|13848.91|13768.91|13849.8|13769.8|13849.8|13769.8|13848.91|13768.91|9
1725857010000|2024-09-09 04:43:30|13849.97|13769.97|13850.52|13770.52|13851.24|13771.24|13849.97|13769.97|10
1725857020000|2024-09-09 04:43:40|13849.69|13769.69|13849|13769|13849.69|13769.69|13848.92|13768.92|9
1725857030000|2024-09-09 04:43:50|13849.05|13769.05|13848.97|13768.97|13849.26|13769.26|13848.97|13768.97|10
1725857040000|2024-09-09 04:44:00|13848.88|13768.88|13849.25|13769.25|13849.26|13769.26|13848.88|13768.88|5
1725857050000|2024-09-09 04:44:10|13849.31|13769.31|13849.34|13769.34|13849.47|13769.47|13849.23|13769.23|9
1725857060000|2024-09-09 04:44:20|13849.35|13769.35|13849.12|13769.12|13849.38|13769.38|13849.12|13769.12|5
1725857070000|2024-09-09 04:44:30|13849.11|13769.11|13849.41|13769.41|13849.41|13769.41|13849.11|13769.11|4
1725857080000|2024-09-09 04:44:40|13849.45|13769.45|13849.5|13769.5|13849.5|13769.5|13849.45|13769.45|5
1725857090000|2024-09-09 04:44:50|13849.14|13769.14|13849.08|13769.08|13849.14|13769.14|13848.78|13768.78|10
1725857100000|2024-09-09 04:45:00|13849.18|13769.18|13850.04|13770.04|13850.04|13770.04|13849.05|13769.05|10
1725857110000|2024-09-09 04:45:10|13850.12|13770.12|13851.72|13771.72|13851.72|13771.72|13850.12|13770.12|10
1725857120000|2024-09-09 04:45:20|13851.74|13771.74|13852.87|13772.87|13853.09|13773.09|13851.74|13771.74|9
1725857130000|2024-09-09 04:45:30|13852.88|13772.88|13853.71|13773.71|13853.71|13773.71|13852.69|13772.69|10
1725857140000|2024-09-09 04:45:40|13853.72|13773.72|13855.66|13775.66|13855.66|13775.66|13853.54|13773.54|10
1725857150000|2024-09-09 04:45:50|13855.63|13775.63|13855.88|13775.88|13855.88|13775.88|13855.63|13775.63|8
1725857160000|2024-09-09 04:46:00|13856.25|13776.25|13858.76|13778.76|13858.76|13778.76|13856.25|13776.25|8
1725857170000|2024-09-09 04:46:10|13859.11|13779.11|13860.01|13780.01|13860.22|13780.22|13859.11|13779.11|10
1725857180000|2024-09-09 04:46:20|13860.02|13780.02|13859.35|13779.35|13860.03|13780.03|13859.35|13779.35|10
1725857190000|2024-09-09 04:46:30|13859.34|13779.34|13857.02|13777.02|13859.34|13779.34|13857.02|13777.02|10
1725857200000|2024-09-09 04:46:40|13857.14|13777.14|13855.71|13775.71|13857.14|13777.14|13855.63|13775.63|10
1725857210000|2024-09-09 04:46:50|13855.69|13775.69|13854.48|13774.48|13855.69|13775.69|13854.2|13774.2|10
1725857220000|2024-09-09 04:47:00|13854.19|13774.19|13853.76|13773.76|13854.48|13774.48|13853.76|13773.76|8
1725857230000|2024-09-09 04:47:10|13853.84|13773.84|13851.87|13771.87|13853.84|13773.84|13851.87|13771.87|10
1725857240000|2024-09-09 04:47:20|13851.79|13771.79|13850.86|13770.86|13851.79|13771.79|13850.67|13770.67|10
1725857250000|2024-09-09 04:47:30|13850.9|13770.9|13850.57|13770.57|13850.9|13770.9|13850.2|13770.2|10
1725857260000|2024-09-09 04:47:40|13850.56|13770.56|13850.95|13770.95|13850.95|13770.95|13850.29|13770.29|8
1725857270000|2024-09-09 04:47:50|13851.06|13771.06|13851.85|13771.85|13851.85|13771.85|13851.06|13771.06|9
1725857280000|2024-09-09 04:48:00|13851.86|13771.86|13851.87|13771.87|13851.87|13771.87|13851.72|13771.72|6
1725857290000|2024-09-09 04:48:10|13851.88|13771.88|13852.78|13772.78|13852.78|13772.78|13851.88|13771.88|9
1725857300000|2024-09-09 04:48:20|13852.83|13772.83|13856.83|13776.83|13856.83|13776.83|13852.83|13772.83|10
1725857310000|2024-09-09 04:48:30|13857.01|13777.01|13858.22|13778.22|13858.26|13778.26|13857.01|13777.01|10
1725857320000|2024-09-09 04:48:40|13858.24|13778.24|13857.78|13777.78|13858.6|13778.6|13857.78|13777.78|7
1725857330000|2024-09-09 04:48:50|13857.56|13777.56|13857.16|13777.16|13857.56|13777.56|13857.16|13777.16|8
1725857340000|2024-09-09 04:49:00|13857.04|13777.04|13858.48|13778.48|13858.48|13778.48|13856.97|13776.97|10
1725857350000|2024-09-09 04:49:10|13858.45|13778.45|13858.81|13778.81|13859.17|13779.17|13858.45|13778.45|9
1725857360000|2024-09-09 04:49:20|13859.1|13779.1|13860.04|13780.04|13860.04|13780.04|13859.1|13779.1|8
1725857370000|2024-09-09 04:49:30|13860.09|13780.09|13860.27|13780.27|13860.27|13780.27|13859.81|13779.81|9
1725857380000|2024-09-09 04:49:40|13860.01|13780.01|13859.83|13779.83|13860.11|13780.11|13859.74|13779.74|9
1725857390000|2024-09-09 04:49:50|13859.89|13779.89|13860.33|13780.33|13860.33|13780.33|13859.59|13779.59|10
1725857400000|2024-09-09 04:50:00|13860.36|13780.36|13860.97|13780.97|13860.97|13780.97|13860.29|13780.29|9
1725857410000|2024-09-09 04:50:10|13861.13|13781.13|13860.8|13780.8|13861.13|13781.13|13860.58|13780.58|10
1725857420000|2024-09-09 04:50:20|13860.82|13780.82|13862.37|13782.37|13862.37|13782.37|13860.82|13780.82|10
1725857430000|2024-09-09 04:50:30|13862.44|13782.44|13862.87|13782.87|13863.08|13783.08|13862.34|13782.34|10
1725857440000|2024-09-09 04:50:40|13862.76|13782.76|13860.65|13780.65|13862.76|13782.76|13860.65|13780.65|9
1725857450000|2024-09-09 04:50:50|13860.44|13780.44|13858.92|13778.92|13860.44|13780.44|13858.92|13778.92|10
1725857460000|2024-09-09 04:51:00|13858.91|13778.91|13858.97|13778.97|13859.3|13779.3|13858.91|13778.91|7
1725857470000|2024-09-09 04:51:10|13858.75|13778.75|13857.79|13777.79|13858.75|13778.75|13857.79|13777.79|8
1725857480000|2024-09-09 04:51:20|13857.35|13777.35|13854.75|13774.75|13857.75|13777.75|13854.75|13774.75|10
1725857490000|2024-09-09 04:51:30|13854.74|13774.74|13853.8|13773.8|13854.74|13774.74|13853.8|13773.8|9
1725857500000|2024-09-09 04:51:40|13853.78|13773.78|13853.75|13773.75|13853.79|13773.79|13853.63|13773.63|8
1725857510000|2024-09-09 04:51:50|13852.77|13772.77|13852.9|13772.9|13852.92|13772.92|13852.65|13772.65|9
1725857520000|2024-09-09 04:52:00|13853.05|13773.05|13853.04|13773.04|13853.06|13773.06|13852.93|13772.93|8
1725857530000|2024-09-09 04:52:10|13853.15|13773.15|13853.73|13773.73|13853.73|13773.73|13852.97|13772.97|7
1725857540000|2024-09-09 04:52:20|13853.74|13773.74|13854.74|13774.74|13854.74|13774.74|13853.74|13773.74|9
1725857550000|2024-09-09 04:52:30|13854.84|13774.84|13854.76|13774.76|13854.85|13774.85|13854.64|13774.64|5
1725857560000|2024-09-09 04:52:40|13854.74|13774.74|13854.92|13774.92|13854.92|13774.92|13854.63|13774.63|6
1725857570000|2024-09-09 04:52:50|13854.79|13774.79|13855.97|13775.97|13855.97|13775.97|13854.62|13774.62|7
1725857580000|2024-09-09 04:53:00|13856.04|13776.04|13855.68|13775.68|13856.35|13776.35|13855.68|13775.68|10
1725857590000|2024-09-09 04:53:10|13855.71|13775.71|13852.86|13772.86|13855.71|13775.71|13852.86|13772.86|9
1725857600000|2024-09-09 04:53:20|13853.12|13773.12|13851.76|13771.76|13853.16|13773.16|13851.76|13771.76|10
1725857610000|2024-09-09 04:53:30|13851.9|13771.9|13851.2|13771.2|13852.01|13772.01|13851.04|13771.04|10
1725857620000|2024-09-09 04:53:40|13851.18|13771.18|13851.06|13771.06|13851.18|13771.18|13850.98|13770.98|7
1725857630000|2024-09-09 04:53:50|13851.02|13771.02|13851.48|13771.48|13851.48|13771.48|13851.01|13771.01|4
1725857640000|2024-09-09 04:54:00|13851.52|13771.52|13851.33|13771.33|13852.3|13772.3|13851.31|13771.31|10
1725857650000|2024-09-09 04:54:10|13850.81|13770.81|13850.69|13770.69|13851.03|13771.03|13850.66|13770.66|9
1725857660000|2024-09-09 04:54:20|13851.01|13771.01|13850.53|13770.53|13851.22|13771.22|13850.53|13770.53|8
1725857670000|2024-09-09 04:54:30|13850.46|13770.46|13851.04|13771.04|13851.04|13771.04|13850.26|13770.26|10
1725857680000|2024-09-09 04:54:40|13851.08|13771.08|13852.36|13772.36|13852.36|13772.36|13851.08|13771.08|9
1725857690000|2024-09-09 04:54:50|13852.61|13772.61|13851.99|13771.99|13852.61|13772.61|13851.99|13771.99|10
1725857700000|2024-09-09 04:55:00|13851.87|13771.87|13852.14|13772.14|13852.14|13772.14|13851.7|13771.7|10
1725857710000|2024-09-09 04:55:10|13852.19|13772.19|13852.99|13772.99|13852.99|13772.99|13852.14|13772.14|9
1725857720000|2024-09-09 04:55:20|13852.94|13772.94|13853.51|13773.51|13853.83|13773.83|13852.93|13772.93|9
1725857730000|2024-09-09 04:55:30|13853.67|13773.67|13853.59|13773.59|13853.67|13773.67|13853.55|13773.55|6
1725857740000|2024-09-09 04:55:40|13853.9|13773.9|13853.89|13773.89|13853.92|13773.92|13853.89|13773.89|5
1725857750000|2024-09-09 04:55:50|13853.9|13773.9|13855.49|13775.49|13855.49|13775.49|13853.9|13773.9|4
1725857760000|2024-09-09 04:56:00|13855.59|13775.59|13855.55|13775.55|13855.63|13775.63|13855.49|13775.49|8
1725857770000|2024-09-09 04:56:10|13855.54|13775.54|13853.9|13773.9|13855.54|13775.54|13853.9|13773.9|10
1725857780000|2024-09-09 04:56:20|13853.88|13773.88|13852.73|13772.73|13853.88|13773.88|13852.73|13772.73|10
1725857790000|2024-09-09 04:56:30|13852.71|13772.71|13852.2|13772.2|13852.71|13772.71|13852.19|13772.19|7
1725857800000|2024-09-09 04:56:40|13852.06|13772.06|13852.9|13772.9|13852.91|13772.91|13851.72|13771.72|8
1725857810000|2024-09-09 04:56:50|13853.13|13773.13|13852.93|13772.93|13853.13|13773.13|13852.9|13772.9|4
1725857820000|2024-09-09 04:57:00|13853.2|13773.2|13856.3|13776.3|13857.26|13777.26|13853.2|13773.2|10
1725857830000|2024-09-09 04:57:10|13856.23|13776.23|13856.27|13776.27|13856.27|13776.27|13856.12|13776.12|9
1725857840000|2024-09-09 04:57:20|13856.3|13776.3|13856.13|13776.13|13856.38|13776.38|13856.07|13776.07|7
1725857850000|2024-09-09 04:57:30|13856.12|13776.12|13855.28|13775.28|13856.17|13776.17|13855.28|13775.28|7
1725857860000|2024-09-09 04:57:40|13854.74|13774.74|13854.28|13774.28|13854.74|13774.74|13854.1|13774.1|9
1725857870000|2024-09-09 04:57:50|13854.24|13774.24|13854.28|13774.28|13854.32|13774.32|13854.06|13774.06|10
1725857880000|2024-09-09 04:58:00|13854.21|13774.21|13855.7|13775.7|13855.7|13775.7|13854.04|13774.04|8
1725857890000|2024-09-09 04:58:10|13855.94|13775.94|13856.78|13776.78|13857.02|13777.02|13855.56|13775.56|9
1725857900000|2024-09-09 04:58:20|13856.7|13776.7|13856.52|13776.52|13856.76|13776.76|13856.34|13776.34|10
1725857910000|2024-09-09 04:58:30|13854.95|13774.95|13853.26|13773.26|13855.01|13775.01|13853.26|13773.26|10
1725857920000|2024-09-09 04:58:40|13853.22|13773.22|13847.34|13767.34|13853.22|13773.22|13847.34|13767.34|9
1725857930000|2024-09-09 04:58:50|13847.04|13767.04|13844.57|13764.57|13847.04|13767.04|13844.57|13764.57|10
1725857940000|2024-09-09 04:59:00|13844.56|13764.56|13845.18|13765.18|13845.18|13765.18|13844.55|13764.55|8
1725857950000|2024-09-09 04:59:10|13845.17|13765.17|13845.43|13765.43|13845.43|13765.43|13845.17|13765.17|7
1725857960000|2024-09-09 04:59:20|13845.44|13765.44|13845.41|13765.41|13845.51|13765.51|13845.41|13765.41|5
1725857970000|2024-09-09 04:59:30|13845.38|13765.38|13844.61|13764.61|13845.38|13765.38|13844.61|13764.61|10
1725857980000|2024-09-09 04:59:40|13844.59|13764.59|13844.53|13764.53|13844.59|13764.59|13844.53|13764.53|6
1725857990000|2024-09-09 04:59:50|13844.54|13764.54|13844.56|13764.56|13844.57|13764.57|13844.35|13764.35|7
1725858000000|2024-09-09 05:00:00|13844.6|13764.6|13844.78|13764.78|13845.05|13765.05|13844.6|13764.6|8
1725858010000|2024-09-09 05:00:10|13845.08|13765.08|13845.92|13765.92|13845.92|13765.92|13845.08|13765.08|9
1725858020000|2024-09-09 05:00:20|13846.14|13766.14|13847.21|13767.21|13847.28|13767.28|13846.14|13766.14|10
1725858030000|2024-09-09 05:00:30|13847.38|13767.38|13848.23|13768.23|13848.23|13768.23|13847.38|13767.38|9
1725858040000|2024-09-09 05:00:40|13847.97|13767.97|13847.39|13767.39|13847.97|13767.97|13847.39|13767.39|9
1725858050000|2024-09-09 05:00:50|13848.27|13768.27|13849.42|13769.42|13849.42|13769.42|13848.27|13768.27|9
1725858060000|2024-09-09 05:01:00|13849.44|13769.44|13850.22|13770.22|13850.22|13770.22|13849.44|13769.44|8
1725858070000|2024-09-09 05:01:10|13850.24|13770.24|13849.92|13769.92|13850.4|13770.4|13849.92|13769.92|10
1725858080000|2024-09-09 05:01:20|13849.82|13769.82|13850.81|13770.81|13850.81|13770.81|13849.82|13769.82|10
1725858090000|2024-09-09 05:01:30|13850.88|13770.88|13851.67|13771.67|13851.67|13771.67|13850.88|13770.88|9
1725858100000|2024-09-09 05:01:40|13851.62|13771.62|13852.04|13772.04|13852.32|13772.32|13851.62|13771.62|8
1725858110000|2024-09-09 05:01:50|13852.02|13772.02|13851.44|13771.44|13852.02|13772.02|13851.44|13771.44|8
1725858120000|2024-09-09 05:02:00|13851.25|13771.25|13850.66|13770.66|13851.25|13771.25|13850.66|13770.66|10
1725858130000|2024-09-09 05:02:10|13850.67|13770.67|13850.32|13770.32|13850.67|13770.67|13850.04|13770.04|6
1725858140000|2024-09-09 05:02:20|13850.08|13770.08|13847.93|13767.93|13850.08|13770.08|13847.93|13767.93|10
1725858150000|2024-09-09 05:02:30|13847.89|13767.89|13846.24|13766.24|13847.89|13767.89|13846.24|13766.24|8
1725858160000|2024-09-09 05:02:40|13846.32|13766.32|13846.08|13766.08|13846.56|13766.56|13846.08|13766.08|8
1725858170000|2024-09-09 05:02:50|13845.69|13765.69|13845.73|13765.73|13845.75|13765.75|13845.35|13765.35|8
1725858180000|2024-09-09 05:03:00|13845.82|13765.82|13845.66|13765.66|13845.98|13765.98|13845.66|13765.66|7
1725858190000|2024-09-09 05:03:10|13845.64|13765.64|13845.58|13765.58|13845.64|13765.64|13845.58|13765.58|7
1725858200000|2024-09-09 05:03:20|13845.49|13765.49|13845.25|13765.25|13845.49|13765.49|13845.04|13765.04|7
1725858210000|2024-09-09 05:03:30|13844.69|13764.69|13845.02|13765.02|13845.02|13765.02|13844.69|13764.69|8
1725858220000|2024-09-09 05:03:40|13845.05|13765.05|13845.46|13765.46|13845.46|13765.46|13845.05|13765.05|9
1725858230000|2024-09-09 05:03:50|13845.49|13765.49|13845.47|13765.47|13845.51|13765.51|13845.45|13765.45|7
1725858240000|2024-09-09 05:04:00|13845.35|13765.35|13845.33|13765.33|13845.73|13765.73|13845.33|13765.33|9
1725858250000|2024-09-09 05:04:10|13845.16|13765.16|13844.89|13764.89|13845.16|13765.16|13844.88|13764.88|9
1725858260000|2024-09-09 05:04:20|13844.93|13764.93|13842.13|13762.13|13844.93|13764.93|13842.13|13762.13|9
1725858270000|2024-09-09 05:04:30|13841.69|13761.69|13840.62|13760.62|13841.69|13761.69|13840.62|13760.62|10
1725858280000|2024-09-09 05:04:40|13840.6|13760.6|13837.62|13757.62|13840.69|13760.69|13837.62|13757.62|10
1725858290000|2024-09-09 05:04:50|13837.56|13757.56|13837.69|13757.69|13837.93|13757.93|13837.41|13757.41|9
1725858300000|2024-09-09 05:05:00|13837.7|13757.7|13837.15|13757.15|13837.71|13757.71|13837.15|13757.15|9
1725858310000|2024-09-09 05:05:10|13836.96|13756.96|13834.29|13754.29|13837.11|13757.11|13834.29|13754.29|10
1725858320000|2024-09-09 05:05:20|13834.08|13754.08|13830.34|13750.34|13834.08|13754.08|13830.34|13750.34|10
1725858330000|2024-09-09 05:05:30|13829.33|13749.33|13825.7|13745.7|13829.33|13749.33|13825.7|13745.7|10
1725858340000|2024-09-09 05:05:40|13825.12|13745.12|13822.19|13742.19|13825.12|13745.12|13822.19|13742.19|10
1725858350000|2024-09-09 05:05:50|13821.95|13741.95|13821.42|13741.42|13822.68|13742.68|13821.42|13741.42|10
1725858360000|2024-09-09 05:06:00|13821.47|13741.47|13820|13740|13821.54|13741.54|13819.69|13739.69|9
1725858370000|2024-09-09 05:06:10|13819.14|13739.14|13818.37|13738.37|13819.14|13739.14|13818.37|13738.37|9
1725858380000|2024-09-09 05:06:20|13817.3|13737.3|13815.69|13735.69|13817.3|13737.3|13815.39|13735.39|9
1725858390000|2024-09-09 05:06:30|13815.98|13735.98|13813.59|13733.59|13816.28|13736.28|13813.59|13733.59|10
1725858400000|2024-09-09 05:06:40|13813.25|13733.25|13810.2|13730.2|13813.25|13733.25|13810.2|13730.2|10
1725858410000|2024-09-09 05:06:50|13809.76|13729.76|13808.46|13728.46|13809.76|13729.76|13808.46|13728.46|10
1725858420000|2024-09-09 05:07:00|13808.45|13728.45|13809.03|13729.03|13809.26|13729.26|13807.79|13727.79|10
1725858430000|2024-09-09 05:07:10|13808.9|13728.9|13807.96|13727.96|13808.95|13728.95|13807.96|13727.96|10
1725858440000|2024-09-09 05:07:20|13807.86|13727.86|13807.18|13727.18|13808.24|13728.24|13807.07|13727.07|10
1725858450000|2024-09-09 05:07:30|13807.24|13727.24|13806.81|13726.81|13807.24|13727.24|13806.81|13726.81|6
1725858460000|2024-09-09 05:07:40|13806.69|13726.69|13805.85|13725.85|13806.69|13726.69|13805.81|13725.81|8
1725858470000|2024-09-09 05:07:50|13805.46|13725.46|13804.43|13724.43|13805.46|13725.46|13804.43|13724.43|9
1725858480000|2024-09-09 05:08:00|13804.39|13724.39|13806.12|13726.12|13806.2|13726.2|13804.18|13724.18|9
1725858490000|2024-09-09 05:08:10|13809.59|13729.59|13808.8|13728.8|13809.59|13729.59|13808.8|13728.8|10
1725858500000|2024-09-09 05:08:20|13808.61|13728.61|13808.5|13728.5|13808.64|13728.64|13808.5|13728.5|9
1725858510000|2024-09-09 05:08:30|13808.49|13728.49|13807.63|13727.63|13808.5|13728.5|13807.63|13727.63|9
1725858520000|2024-09-09 05:08:40|13807.62|13727.62|13807.7|13727.7|13807.77|13727.77|13807.58|13727.58|8
1725858530000|2024-09-09 05:08:50|13807.74|13727.74|13807.64|13727.64|13807.74|13727.74|13807.62|13727.62|5
1725858540000|2024-09-09 05:09:00|13807.65|13727.65|13808.36|13728.36|13808.49|13728.49|13807.65|13727.65|6
1725858550000|2024-09-09 05:09:10|13808.35|13728.35|13808.35|13728.35|13808.81|13728.81|13808.35|13728.35|10
1725858560000|2024-09-09 05:09:20|13808.42|13728.42|13807.86|13727.86|13808.42|13728.42|13807.85|13727.85|10
1725858570000|2024-09-09 05:09:30|13807.89|13727.89|13808.44|13728.44|13808.44|13728.44|13807.69|13727.69|9
1725858580000|2024-09-09 05:09:40|13808.68|13728.68|13808.21|13728.21|13810.47|13730.47|13808.21|13728.21|10
1725858590000|2024-09-09 05:09:50|13809.17|13729.17|13809.25|13729.25|13809.71|13729.71|13809.17|13729.17|10
1725858600000|2024-09-09 05:10:00|13809.21|13729.21|13809.91|13729.91|13809.91|13729.91|13809.21|13729.21|7
1725858610000|2024-09-09 05:10:10|13809.93|13729.93|13810.5|13730.5|13810.5|13730.5|13809.93|13729.93|10
1725858620000|2024-09-09 05:10:20|13813.4|13733.4|13812.15|13732.15|13813.4|13733.4|13812.15|13732.15|10
1725858630000|2024-09-09 05:10:30|13812.03|13732.03|13810.78|13730.78|13812.03|13732.03|13810.78|13730.78|10
1725858640000|2024-09-09 05:10:40|13810.73|13730.73|13809.28|13729.28|13810.75|13730.75|13809.28|13729.28|9
1725858650000|2024-09-09 05:10:50|13809.27|13729.27|13809.12|13729.12|13809.51|13729.51|13809.06|13729.06|10
1725858660000|2024-09-09 05:11:00|13809.18|13729.18|13807.99|13727.99|13809.18|13729.18|13807.91|13727.91|10
1725858670000|2024-09-09 05:11:10|13807.27|13727.27|13803.11|13723.11|13807.27|13727.27|13803.11|13723.11|10
1725858680000|2024-09-09 05:11:20|13803.05|13723.05|13804.09|13724.09|13804.09|13724.09|13803.05|13723.05|10
1725858690000|2024-09-09 05:11:30|13803.77|13723.77|13805.76|13725.76|13805.76|13725.76|13803.77|13723.77|8
1725858700000|2024-09-09 05:11:40|13805.79|13725.79|13807.61|13727.61|13807.61|13727.61|13805.79|13725.79|10
1725858710000|2024-09-09 05:11:50|13807.64|13727.64|13807.88|13727.88|13807.88|13727.88|13807.64|13727.64|8
1725858720000|2024-09-09 05:12:00|13807.83|13727.83|13807.4|13727.4|13807.9|13727.9|13807.4|13727.4|10
1725858730000|2024-09-09 05:12:10|13807.38|13727.38|13807.81|13727.81|13807.81|13727.81|13807.1|13727.1|6
1725858740000|2024-09-09 05:12:20|13808.26|13728.26|13811.6|13731.6|13811.6|13731.6|13807.99|13727.99|10
1725858750000|2024-09-09 05:12:30|13812.44|13732.44|13817.55|13737.55|13817.55|13737.55|13812.44|13732.44|10
1725858760000|2024-09-09 05:12:40|13818.09|13738.09|13823.1|13743.1|13823.32|13743.32|13818.09|13738.09|10
1725858770000|2024-09-09 05:12:50|13824.29|13744.29|13826.8|13746.8|13826.8|13746.8|13824.29|13744.29|10
1725858780000|2024-09-09 05:13:00|13826.69|13746.69|13825.8|13745.8|13826.69|13746.69|13825.62|13745.62|10
1725858790000|2024-09-09 05:13:10|13825.74|13745.74|13825.19|13745.19|13825.74|13745.74|13825.19|13745.19|8
1725858800000|2024-09-09 05:13:20|13825.17|13745.17|13824.72|13744.72|13825.17|13745.17|13824.72|13744.72|10
1725858810000|2024-09-09 05:13:30|13824.61|13744.61|13824.66|13744.66|13824.74|13744.74|13823.53|13743.53|10
1725858820000|2024-09-09 05:13:40|13824.73|13744.73|13824.1|13744.1|13824.76|13744.76|13824.1|13744.1|9
1725858830000|2024-09-09 05:13:50|13824.27|13744.27|13823.39|13743.39|13824.32|13744.32|13823.39|13743.39|9
1725858840000|2024-09-09 05:14:00|13823.51|13743.51|13823.51|13743.51|13823.8|13743.8|13823.45|13743.45|9
1725858850000|2024-09-09 05:14:10|13823.49|13743.49|13823.09|13743.09|13823.54|13743.54|13823.09|13743.09|7
1725858860000|2024-09-09 05:14:20|13822.98|13742.98|13822.9|13742.9|13823.23|13743.23|13822.9|13742.9|9
1725858870000|2024-09-09 05:14:30|13822.68|13742.68|13822.62|13742.62|13822.72|13742.72|13822.33|13742.33|9
1725858880000|2024-09-09 05:14:40|13822.76|13742.76|13822.88|13742.88|13823.08|13743.08|13822.76|13742.76|8
1725858890000|2024-09-09 05:14:50|13823.15|13743.15|13823.31|13743.31|13823.64|13743.64|13823.15|13743.15|8
1725858900000|2024-09-09 05:15:00|13823.4|13743.4|13824.12|13744.12|13824.12|13744.12|13823.4|13743.4|9
1725858910000|2024-09-09 05:15:10|13826.19|13746.19|13826.46|13746.46|13826.51|13746.51|13826.19|13746.19|9
1725858920000|2024-09-09 05:15:20|13826.62|13746.62|13831.29|13751.29|13831.29|13751.29|13826.62|13746.62|7
1725858930000|2024-09-09 05:15:30|13832.17|13752.17|13832.52|13752.52|13832.63|13752.63|13831.81|13751.81|10
1725858940000|2024-09-09 05:15:40|13832.53|13752.53|13831.95|13751.95|13832.53|13752.53|13831.68|13751.68|8
1725858950000|2024-09-09 05:15:50|13831.83|13751.83|13834.76|13754.76|13834.76|13754.76|13831.83|13751.83|9
1725858960000|2024-09-09 05:16:00|13835.23|13755.23|13835.15|13755.15|13835.73|13755.73|13835.15|13755.15|10
1725858970000|2024-09-09 05:16:10|13835.45|13755.45|13836.5|13756.5|13836.5|13756.5|13835.07|13755.07|9
1725858980000|2024-09-09 05:16:20|13836.34|13756.34|13835.99|13755.99|13836.34|13756.34|13835.7|13755.7|9
1725858990000|2024-09-09 05:16:30|13836.06|13756.06|13836.19|13756.19|13836.19|13756.19|13835.99|13755.99|8
1725859000000|2024-09-09 05:16:40|13836.42|13756.42|13836.51|13756.51|13836.63|13756.63|13836.42|13756.42|8
1725859010000|2024-09-09 05:16:50|13836.63|13756.63|13836.58|13756.58|13836.64|13756.64|13836.32|13756.32|9
1725859020000|2024-09-09 05:17:00|13836.81|13756.81|13836.6|13756.6|13836.89|13756.89|13836.46|13756.46|9
1725859030000|2024-09-09 05:17:10|13836.28|13756.28|13834.6|13754.6|13836.28|13756.28|13834.6|13754.6|8
1725859040000|2024-09-09 05:17:20|13834.37|13754.37|13834.56|13754.56|13835.71|13755.71|13834.37|13754.37|10
1725859050000|2024-09-09 05:17:30|13834.61|13754.61|13834.49|13754.49|13834.88|13754.88|13834.49|13754.49|8
1725859060000|2024-09-09 05:17:40|13834.51|13754.51|13834.51|13754.51|13834.61|13754.61|13834.51|13754.51|8
1725859070000|2024-09-09 05:17:50|13834.5|13754.5|13835.48|13755.48|13835.55|13755.55|13834.5|13754.5|9
1725859080000|2024-09-09 05:18:00|13835.3|13755.3|13835.25|13755.25|13835.3|13755.3|13835.04|13755.04|6
1725859090000|2024-09-09 05:18:10|13835.17|13755.17|13834.25|13754.25|13835.17|13755.17|13834.15|13754.15|5
1725859100000|2024-09-09 05:18:20|13833.9|13753.9|13836.54|13756.54|13838.13|13758.13|13833.9|13753.9|7
1725859110000|2024-09-09 05:18:30|13836.45|13756.45|13836.76|13756.76|13836.77|13756.77|13836.32|13756.32|9
1725859120000|2024-09-09 05:18:40|13836.82|13756.82|13836.29|13756.29|13836.82|13756.82|13836.29|13756.29|8
1725859130000|2024-09-09 05:18:50|13836.27|13756.27|13836.02|13756.02|13836.35|13756.35|13836.02|13756.02|6
1725859140000|2024-09-09 05:19:00|13836.08|13756.08|13830.8|13750.8|13836.27|13756.27|13830.8|13750.8|9
1725859150000|2024-09-09 05:19:10|13830.7|13750.7|13830.94|13750.94|13830.96|13750.96|13830.31|13750.31|9
1725859160000|2024-09-09 05:19:20|13830.91|13750.91|13831.51|13751.51|13831.55|13751.55|13830.85|13750.85|9
1725859170000|2024-09-09 05:19:30|13831.78|13751.78|13831.98|13751.98|13832.01|13752.01|13831.6|13751.6|7
1725859180000|2024-09-09 05:19:40|13832.05|13752.05|13831.8|13751.8|13832.05|13752.05|13831.8|13751.8|6
1725859190000|2024-09-09 05:19:50|13831.78|13751.78|13831.67|13751.67|13831.94|13751.94|13831.64|13751.64|9
1725859200000|2024-09-09 05:20:00|13831.66|13751.66|13831.36|13751.36|13831.66|13751.66|13831.09|13751.09|9
1725859210000|2024-09-09 05:20:10|13831.43|13751.43|13833.16|13753.16|13833.16|13753.16|13831.43|13751.43|8
1725859220000|2024-09-09 05:20:20|13833.26|13753.26|13833.68|13753.68|13833.68|13753.68|13833.17|13753.17|8
1725859230000|2024-09-09 05:20:30|13834.17|13754.17|13834.5|13754.5|13834.53|13754.53|13834.17|13754.17|8
1725859240000|2024-09-09 05:20:40|13835.3|13755.3|13836.31|13756.31|13836.31|13756.31|13835.3|13755.3|9
1725859250000|2024-09-09 05:20:50|13836.4|13756.4|13838.24|13758.24|13838.24|13758.24|13836.4|13756.4|10
1725859260000|2024-09-09 05:21:00|13838.76|13758.76|13842.04|13762.04|13842.04|13762.04|13838.73|13758.73|10
1725859270000|2024-09-09 05:21:10|13842.49|13762.49|13841.99|13761.99|13842.49|13762.49|13841.99|13761.99|8
1725859280000|2024-09-09 05:21:20|13842.32|13762.32|13841.6|13761.6|13842.36|13762.36|13841.6|13761.6|9
1725859290000|2024-09-09 05:21:30|13841.58|13761.58|13841.26|13761.26|13841.58|13761.58|13841.14|13761.14|9
1725859300000|2024-09-09 05:21:40|13840.95|13760.95|13839.34|13759.34|13840.95|13760.95|13839.34|13759.34|8
1725859310000|2024-09-09 05:21:50|13839.21|13759.21|13838.54|13758.54|13839.21|13759.21|13838.54|13758.54|10
1725859320000|2024-09-09 05:22:00|13838.52|13758.52|13837.95|13757.95|13838.66|13758.66|13837.89|13757.89|9
1725859330000|2024-09-09 05:22:10|13837.94|13757.94|13836.85|13756.85|13837.94|13757.94|13836.85|13756.85|10
1725859340000|2024-09-09 05:22:20|13836.54|13756.54|13839.52|13759.52|13840.91|13760.91|13835.92|13755.92|10
1725859350000|2024-09-09 05:22:30|13839.73|13759.73|13837.61|13757.61|13839.73|13759.73|13837.39|13757.39|9
1725859360000|2024-09-09 05:22:40|13837.58|13757.58|13837.55|13757.55|13837.69|13757.69|13837.15|13757.15|10
1725859370000|2024-09-09 05:22:50|13837.79|13757.79|13837.47|13757.47|13838.12|13758.12|13837.47|13757.47|10
1725859380000|2024-09-09 05:23:00|13837.3|13757.3|13837.21|13757.21|13837.3|13757.3|13837.21|13757.21|8
1725859390000|2024-09-09 05:23:10|13837.2|13757.2|13836.88|13756.88|13837.21|13757.21|13836.78|13756.78|8
1725859400000|2024-09-09 05:23:20|13836.81|13756.81|13836.45|13756.45|13837.06|13757.06|13836.45|13756.45|10
1725859410000|2024-09-09 05:23:30|13835.81|13755.81|13835.25|13755.25|13835.81|13755.81|13835.25|13755.25|9
1725859420000|2024-09-09 05:23:40|13834.95|13754.95|13834.59|13754.59|13834.95|13754.95|13833.77|13753.77|10
1725859430000|2024-09-09 05:23:50|13834.75|13754.75|13835.33|13755.33|13835.44|13755.44|13834.75|13754.75|10
1725859440000|2024-09-09 05:24:00|13835.54|13755.54|13835.24|13755.24|13835.88|13755.88|13835.24|13755.24|10
1725859450000|2024-09-09 05:24:10|13835.48|13755.48|13835.84|13755.84|13835.84|13755.84|13835.32|13755.32|9
1725859460000|2024-09-09 05:24:20|13835.85|13755.85|13836.81|13756.81|13836.81|13756.81|13835.83|13755.83|9
1725859470000|2024-09-09 05:24:30|13836.76|13756.76|13837.19|13757.19|13837.19|13757.19|13836.69|13756.69|9
1725859480000|2024-09-09 05:24:40|13837.16|13757.16|13837.26|13757.26|13837.26|13757.26|13837.03|13757.03|10
1725859490000|2024-09-09 05:24:50|13837.28|13757.28|13837.34|13757.34|13837.34|13757.34|13836.76|13756.76|9
1725859500000|2024-09-09 05:25:00|13837.86|13757.86|13838.7|13758.7|13838.7|13758.7|13837.86|13757.86|9
1725859510000|2024-09-09 05:25:10|13838.87|13758.87|13839.6|13759.6|13839.71|13759.71|13838.78|13758.78|10
1725859520000|2024-09-09 05:25:20|13839.59|13759.59|13838.88|13758.88|13839.59|13759.59|13838.74|13758.74|7
1725859530000|2024-09-09 05:25:30|13838.91|13758.91|13838.82|13758.82|13838.94|13758.94|13838.82|13758.82|7
1725859540000|2024-09-09 05:25:40|13838.76|13758.76|13837.97|13757.97|13838.82|13758.82|13837.97|13757.97|8
1725859550000|2024-09-09 05:25:50|13837.95|13757.95|13836.59|13756.59|13837.95|13757.95|13836.59|13756.59|9
1725859560000|2024-09-09 05:26:00|13836.51|13756.51|13836.85|13756.85|13836.85|13756.85|13836.51|13756.51|6
1725859570000|2024-09-09 05:26:10|13836.87|13756.87|13837.02|13757.02|13837.03|13757.03|13836.82|13756.82|8
1725859580000|2024-09-09 05:26:20|13836.94|13756.94|13837.11|13757.11|13837.11|13757.11|13836.55|13756.55|7
1725859590000|2024-09-09 05:26:30|13836.74|13756.74|13836.68|13756.68|13836.74|13756.74|13836.42|13756.42|10
1725859600000|2024-09-09 05:26:40|13836.64|13756.64|13836.56|13756.56|13836.73|13756.73|13836.41|13756.41|9
1725859610000|2024-09-09 05:26:50|13836.72|13756.72|13836.34|13756.34|13836.77|13756.77|13836.34|13756.34|10
1725859620000|2024-09-09 05:27:00|13836.26|13756.26|13836.33|13756.33|13836.33|13756.33|13836.12|13756.12|8
1725859630000|2024-09-09 05:27:10|13836.36|13756.36|13836.81|13756.81|13836.81|13756.81|13836.3|13756.3|7
1725859640000|2024-09-09 05:27:20|13836.86|13756.86|13835.15|13755.15|13836.89|13756.89|13835.14|13755.14|10
1725859650000|2024-09-09 05:27:30|13834.95|13754.95|13835.18|13755.18|13835.3|13755.3|13834.82|13754.82|6
1725859660000|2024-09-09 05:27:40|13835.16|13755.16|13835.18|13755.18|13835.18|13755.18|13835.16|13755.16|5
1725859670000|2024-09-09 05:27:50|13834.91|13754.91|13834.9|13754.9|13834.93|13754.93|13834.89|13754.89|8
1725859680000|2024-09-09 05:28:00|13834.73|13754.73|13833.5|13753.5|13834.74|13754.74|13833.5|13753.5|8
1725859690000|2024-09-09 05:28:10|13833.22|13753.22|13832.37|13752.37|13833.22|13753.22|13832.37|13752.37|6
1725859700000|2024-09-09 05:28:20|13832.52|13752.52|13829.26|13749.26|13832.52|13752.52|13829.26|13749.26|10
1725859710000|2024-09-09 05:28:30|13829.39|13749.39|13828.89|13748.89|13829.39|13749.39|13828.78|13748.78|9
1725859720000|2024-09-09 05:28:40|13828.83|13748.83|13828.79|13748.79|13828.83|13748.83|13828.76|13748.76|7
1725859730000|2024-09-09 05:28:50|13828.78|13748.78|13828.98|13748.98|13829.1|13749.1|13828.77|13748.77|8
1725859740000|2024-09-09 05:29:00|13828.96|13748.96|13829.14|13749.14|13829.23|13749.23|13828.64|13748.64|10
1725859750000|2024-09-09 05:29:10|13829.13|13749.13|13829.35|13749.35|13829.35|13749.35|13829.1|13749.1|7
1725859760000|2024-09-09 05:29:20|13829.4|13749.4|13830.11|13750.11|13830.11|13750.11|13829.4|13749.4|4
1725859770000|2024-09-09 05:29:30|13830.77|13750.77|13831.54|13751.54|13831.54|13751.54|13830.77|13750.77|8
1725859780000|2024-09-09 05:29:40|13831.61|13751.61|13831.6|13751.6|13831.61|13751.61|13831.6|13751.6|2
1725859790000|2024-09-09 05:29:50|13831.75|13751.75|13832.39|13752.39|13832.39|13752.39|13831.75|13751.75|9
1725859800000|2024-09-09 05:30:00|13832.36|13752.36|13831.75|13751.75|13832.36|13752.36|13831.71|13751.71|10
1725859810000|2024-09-09 05:30:10|13831.94|13751.94|13832.66|13752.66|13832.66|13752.66|13831.94|13751.94|8
1725859820000|2024-09-09 05:30:20|13832.81|13752.81|13833.46|13753.46|13833.46|13753.46|13832.47|13752.47|9
1725859830000|2024-09-09 05:30:30|13833.34|13753.34|13833.46|13753.46|13833.66|13753.66|13833.33|13753.33|10
1725859840000|2024-09-09 05:30:40|13833.4|13753.4|13833.04|13753.04|13833.4|13753.4|13833.04|13753.04|10
1725859850000|2024-09-09 05:30:50|13833.02|13753.02|13831.99|13751.99|13833.02|13753.02|13831.99|13751.99|10
1725859860000|2024-09-09 05:31:00|13832.45|13752.45|13833.62|13753.62|13833.62|13753.62|13832.41|13752.41|9
1725859870000|2024-09-09 05:31:10|13833.76|13753.76|13832.15|13752.15|13833.86|13753.86|13832.15|13752.15|10
1725859880000|2024-09-09 05:31:20|13831.93|13751.93|13831.17|13751.17|13831.93|13751.93|13831.17|13751.17|10
1725859890000|2024-09-09 05:31:30|13830.96|13750.96|13830.72|13750.72|13830.96|13750.96|13830.72|13750.72|6
1725859900000|2024-09-09 05:31:40|13830.4|13750.4|13830.13|13750.13|13830.4|13750.4|13830.1|13750.1|8
1725859910000|2024-09-09 05:31:50|13829.55|13749.55|13829.69|13749.69|13829.72|13749.72|13829.55|13749.55|9
1725859920000|2024-09-09 05:32:00|13829.7|13749.7|13828.3|13748.3|13829.71|13749.71|13828.3|13748.3|10
1725859930000|2024-09-09 05:32:10|13828.26|13748.26|13827.53|13747.53|13828.26|13748.26|13827.53|13747.53|8
1725859940000|2024-09-09 05:32:20|13827.51|13747.51|13824.96|13744.96|13827.83|13747.83|13824.96|13744.96|9
1725859950000|2024-09-09 05:32:30|13824.89|13744.89|13824.83|13744.83|13824.89|13744.89|13824.61|13744.61|10
1725859960000|2024-09-09 05:32:40|13824.68|13744.68|13827.96|13747.96|13828.17|13748.17|13824.68|13744.68|8
1725859970000|2024-09-09 05:32:50|13828.03|13748.03|13828.21|13748.21|13828.28|13748.28|13828|13748|6
1725859980000|2024-09-09 05:33:00|13828.18|13748.18|13828.99|13748.99|13828.99|13748.99|13828.16|13748.16|10
1725859990000|2024-09-09 05:33:10|13828.93|13748.93|13827.98|13747.98|13828.93|13748.93|13827.98|13747.98|7
1725860000000|2024-09-09 05:33:20|13827.97|13747.97|13829.17|13749.17|13829.29|13749.29|13827.73|13747.73|9
1725860010000|2024-09-09 05:33:30|13829.14|13749.14|13829.33|13749.33|13829.33|13749.33|13829.06|13749.06|8
1725860020000|2024-09-09 05:33:40|13829.34|13749.34|13829.1|13749.1|13829.34|13749.34|13828.71|13748.71|8
1725860030000|2024-09-09 05:33:50|13829.12|13749.12|13829.34|13749.34|13829.36|13749.36|13829.12|13749.12|9
1725860040000|2024-09-09 05:34:00|13829.32|13749.32|13830.84|13750.84|13830.98|13750.98|13829.31|13749.31|9
1725860050000|2024-09-09 05:34:10|13830.64|13750.64|13830.9|13750.9|13830.9|13750.9|13830.54|13750.54|8
1725860060000|2024-09-09 05:34:20|13831|13751|13830.36|13750.36|13831|13751|13830.19|13750.19|8
1725860070000|2024-09-09 05:34:30|13830.34|13750.34|13830.58|13750.58|13830.67|13750.67|13830.34|13750.34|9
1725860080000|2024-09-09 05:34:40|13830.44|13750.44|13830.59|13750.59|13830.59|13750.59|13830.4|13750.4|8
1725860090000|2024-09-09 05:34:50|13830.58|13750.58|13830.99|13750.99|13831.21|13751.21|13830.58|13750.58|9
1725860100000|2024-09-09 05:35:00|13831.11|13751.11|13832.88|13752.88|13832.88|13752.88|13831.11|13751.11|10
1725860110000|2024-09-09 05:35:10|13832.98|13752.98|13834.69|13754.69|13834.69|13754.69|13832.97|13752.97|10
1725860120000|2024-09-09 05:35:20|13834.71|13754.71|13835.52|13755.52|13835.76|13755.76|13834.71|13754.71|8
1725860130000|2024-09-09 05:35:30|13835.45|13755.45|13837.64|13757.64|13837.64|13757.64|13835.45|13755.45|10
1725860140000|2024-09-09 05:35:40|13837.66|13757.66|13837.44|13757.44|13837.68|13757.68|13837.44|13757.44|7
1725860150000|2024-09-09 05:35:50|13837.41|13757.41|13837.79|13757.79|13837.93|13757.93|13837.26|13757.26|8
1725860160000|2024-09-09 05:36:00|13837.77|13757.77|13837.67|13757.67|13837.87|13757.87|13837.67|13757.67|9
1725860170000|2024-09-09 05:36:10|13837.73|13757.73|13838.26|13758.26|13838.26|13758.26|13837.72|13757.72|8
1725860180000|2024-09-09 05:36:20|13838.27|13758.27|13839.03|13759.03|13839.03|13759.03|13838.27|13758.27|8
1725860190000|2024-09-09 05:36:30|13838.74|13758.74|13837.74|13757.74|13839.06|13759.06|13837.74|13757.74|9
1725860200000|2024-09-09 05:36:40|13837.72|13757.72|13839.82|13759.82|13839.82|13759.82|13837.38|13757.38|9
1725860210000|2024-09-09 05:36:50|13839.92|13759.92|13840.76|13760.76|13840.76|13760.76|13839.92|13759.92|9
1725860220000|2024-09-09 05:37:00|13840.75|13760.75|13839.42|13759.42|13840.77|13760.77|13839.39|13759.39|9
1725860230000|2024-09-09 05:37:10|13839.41|13759.41|13839.26|13759.26|13839.52|13759.52|13839.24|13759.24|7
1725860240000|2024-09-09 05:37:20|13839.27|13759.27|13839.3|13759.3|13839.33|13759.33|13839.06|13759.06|8
1725860250000|2024-09-09 05:37:30|13839.29|13759.29|13840.74|13760.74|13840.74|13760.74|13839.23|13759.23|8
1725860260000|2024-09-09 05:37:40|13840.8|13760.8|13840.77|13760.77|13841.02|13761.02|13840.55|13760.55|9
1725860270000|2024-09-09 05:37:50|13840.79|13760.79|13841.19|13761.19|13841.19|13761.19|13840.71|13760.71|6
1725860280000|2024-09-09 05:38:00|13841.17|13761.17|13841.84|13761.84|13841.84|13761.84|13841.17|13761.17|8
1725860290000|2024-09-09 05:38:10|13841.83|13761.83|13841.7|13761.7|13841.83|13761.83|13841.69|13761.69|7
1725860300000|2024-09-09 05:38:20|13841.78|13761.78|13844.29|13764.29|13844.29|13764.29|13841.78|13761.78|8
1725860310000|2024-09-09 05:38:30|13845.5|13765.5|13843.54|13763.54|13846.96|13766.96|13843.5|13763.5|10
1725860320000|2024-09-09 05:38:40|13843.57|13763.57|13845.85|13765.85|13845.85|13765.85|13843.57|13763.57|8
1725860330000|2024-09-09 05:38:50|13845.86|13765.86|13846.02|13766.02|13846.33|13766.33|13845.86|13765.86|10
1725860340000|2024-09-09 05:39:00|13845.97|13765.97|13846.39|13766.39|13846.39|13766.39|13845.73|13765.73|9
1725860350000|2024-09-09 05:39:10|13846.48|13766.48|13846.6|13766.6|13846.6|13766.6|13846.32|13766.32|9
1725860360000|2024-09-09 05:39:20|13846.76|13766.76|13847.11|13767.11|13847.14|13767.14|13846.52|13766.52|9
1725860370000|2024-09-09 05:39:30|13847.12|13767.12|13848.33|13768.33|13848.4|13768.4|13847|13767|10
1725860380000|2024-09-09 05:39:40|13848.71|13768.71|13850.74|13770.74|13850.74|13770.74|13848.71|13768.71|10
1725860390000|2024-09-09 05:39:50|13850.75|13770.75|13851.66|13771.66|13851.91|13771.91|13850.56|13770.56|9
1725860400000|2024-09-09 05:40:00|13851.68|13771.68|13852.68|13772.68|13853.89|13773.89|13851.68|13771.68|10
1725860410000|2024-09-09 05:40:10|13852.1|13772.1|13851.71|13771.71|13852.1|13772.1|13851.6|13771.6|10
1725860420000|2024-09-09 05:40:20|13851.93|13771.93|13852.88|13772.88|13852.88|13772.88|13851.93|13771.93|10
1725860430000|2024-09-09 05:40:30|13852.91|13772.91|13853.14|13773.14|13853.16|13773.16|13852.75|13772.75|6
1725860440000|2024-09-09 05:40:40|13853.12|13773.12|13853.37|13773.37|13853.44|13773.44|13852.92|13772.92|9
1725860450000|2024-09-09 05:40:50|13853.42|13773.42|13853.19|13773.19|13853.43|13773.43|13852.96|13772.96|7
1725860460000|2024-09-09 05:41:00|13852.95|13772.95|13852.32|13772.32|13852.95|13772.95|13852.27|13772.27|10
1725860470000|2024-09-09 05:41:10|13852.31|13772.31|13850.27|13770.27|13852.31|13772.31|13850.27|13770.27|10
1725860480000|2024-09-09 05:41:20|13850.21|13770.21|13848.67|13768.67|13850.21|13770.21|13848.67|13768.67|9
1725860490000|2024-09-09 05:41:30|13848.31|13768.31|13848.16|13768.16|13848.31|13768.31|13847.8|13767.8|9
1725860500000|2024-09-09 05:41:40|13848.17|13768.17|13847.47|13767.47|13848.7|13768.7|13847.47|13767.47|10
1725860510000|2024-09-09 05:41:50|13847.53|13767.53|13847.25|13767.25|13847.6|13767.6|13847.25|13767.25|8
1725860520000|2024-09-09 05:42:00|13847.24|13767.24|13846.71|13766.71|13847.24|13767.24|13846.67|13766.67|8
1725860530000|2024-09-09 05:42:10|13846.73|13766.73|13846.64|13766.64|13847.24|13767.24|13846.64|13766.64|7
1725860540000|2024-09-09 05:42:20|13846.87|13766.87|13845.78|13765.78|13846.87|13766.87|13845.78|13765.78|9
1725860550000|2024-09-09 05:42:30|13845.77|13765.77|13845.8|13765.8|13845.88|13765.88|13845.77|13765.77|6
1725860560000|2024-09-09 05:42:40|13845.78|13765.78|13845.93|13765.93|13845.93|13765.93|13845.78|13765.78|6
1725860570000|2024-09-09 05:42:50|13845.99|13765.99|13846.2|13766.2|13846.27|13766.27|13845.99|13765.99|8
1725860580000|2024-09-09 05:43:00|13846.23|13766.23|13844.35|13764.35|13846.24|13766.24|13844.35|13764.35|10
1725860590000|2024-09-09 05:43:10|13844.14|13764.14|13843.21|13763.21|13844.14|13764.14|13843.21|13763.21|8
1725860600000|2024-09-09 05:43:20|13843.22|13763.22|13842.15|13762.15|13843.22|13763.22|13842.15|13762.15|8
1725860610000|2024-09-09 05:43:30|13842.12|13762.12|13839.55|13759.55|13842.12|13762.12|13839.55|13759.55|8
1725860620000|2024-09-09 05:43:40|13840.6|13760.6|13839.02|13759.02|13841.19|13761.19|13839.02|13759.02|10
1725860630000|2024-09-09 05:43:50|13839.01|13759.01|13835.56|13755.56|13839.01|13759.01|13835.56|13755.56|9
1725860640000|2024-09-09 05:44:00|13835.55|13755.55|13832.62|13752.62|13835.55|13755.55|13832.62|13752.62|10
1725860650000|2024-09-09 05:44:10|13832.23|13752.23|13831.89|13751.89|13832.23|13752.23|13831.89|13751.89|8
1725860660000|2024-09-09 05:44:20|13831.87|13751.87|13826.17|13746.17|13831.87|13751.87|13826.17|13746.17|9
1725860670000|2024-09-09 05:44:30|13825.11|13745.11|13821.58|13741.58|13825.11|13745.11|13821.58|13741.58|10
1725860680000|2024-09-09 05:44:40|13818.4|13738.4|13815.46|13735.46|13818.4|13738.4|13815.46|13735.46|9
1725860690000|2024-09-09 05:44:50|13815.59|13735.59|13815.09|13735.09|13816.02|13736.02|13814.9|13734.9|9
1725860700000|2024-09-09 05:45:00|13815.47|13735.47|13810.83|13730.83|13815.47|13735.47|13810.83|13730.83|10
1725860710000|2024-09-09 05:45:10|13810.7|13730.7|13809.56|13729.56|13810.88|13730.88|13809.44|13729.44|9
1725860720000|2024-09-09 05:45:20|13809.58|13729.58|13808.55|13728.55|13809.58|13729.58|13808.17|13728.17|10
1725860730000|2024-09-09 05:45:30|13808.54|13728.54|13808.23|13728.23|13808.54|13728.54|13807.9|13727.9|9
1725860740000|2024-09-09 05:45:40|13808.31|13728.31|13808.73|13728.73|13808.73|13728.73|13808.31|13728.31|8
1725860750000|2024-09-09 05:45:50|13808.68|13728.68|13808.38|13728.38|13808.94|13728.94|13808.38|13728.38|7
1725860760000|2024-09-09 05:46:00|13808.25|13728.25|13802.23|13722.23|13808.26|13728.26|13802.23|13722.23|9
1725860770000|2024-09-09 05:46:10|13802.35|13722.35|13801.73|13721.73|13802.44|13722.44|13801.71|13721.71|9
1725860780000|2024-09-09 05:46:20|13800.62|13720.62|13798.87|13718.87|13800.62|13720.62|13798.82|13718.82|9
1725860790000|2024-09-09 05:46:30|13798.65|13718.65|13797.97|13717.97|13798.65|13718.65|13797.97|13717.97|9
1725860800000|2024-09-09 05:46:40|13798.18|13718.18|13793.59|13713.59|13798.18|13718.18|13793.59|13713.59|10
1725860810000|2024-09-09 05:46:50|13792.25|13712.25|13786.94|13706.94|13792.25|13712.25|13786.94|13706.94|10
1725860820000|2024-09-09 05:47:00|13786.41|13706.41|13785.47|13705.47|13786.43|13706.43|13785.47|13705.47|10
1725860830000|2024-09-09 05:47:10|13785.49|13705.49|13786.66|13706.66|13786.67|13706.67|13785.21|13705.21|10
1725860840000|2024-09-09 05:47:20|13786.59|13706.59|13781.79|13701.79|13786.71|13706.71|13781.79|13701.79|10
1725860850000|2024-09-09 05:47:30|13780.76|13700.76|13780.63|13700.63|13780.76|13700.76|13780.14|13700.14|10
1725860860000|2024-09-09 05:47:40|13780.9|13700.9|13781.59|13701.59|13781.59|13701.59|13780.6|13700.6|9
1725860870000|2024-09-09 05:47:50|13781.69|13701.69|13783.49|13703.49|13783.49|13703.49|13781.29|13701.29|10
1725860880000|2024-09-09 05:48:00|13783.62|13703.62|13783.65|13703.65|13783.66|13703.66|13783.41|13703.41|10
1725860890000|2024-09-09 05:48:10|13783.61|13703.61|13785.13|13705.13|13785.13|13705.13|13783.43|13703.43|10
1725860900000|2024-09-09 05:48:20|13785.4|13705.4|13786.63|13706.63|13786.86|13706.86|13785.4|13705.4|10
1725860910000|2024-09-09 05:48:30|13786.62|13706.62|13787.16|13707.16|13787.27|13707.27|13786.62|13706.62|8
1725860920000|2024-09-09 05:48:40|13787.17|13707.17|13787.18|13707.18|13787.39|13707.39|13787.02|13707.02|8
1725860930000|2024-09-09 05:48:50|13787.15|13707.15|13787.57|13707.57|13788.15|13708.15|13787.15|13707.15|10
1725860940000|2024-09-09 05:49:00|13787.54|13707.54|13788.01|13708.01|13788.01|13708.01|13787.54|13707.54|10
1725860950000|2024-09-09 05:49:10|13788.63|13708.63|13790.01|13710.01|13790.01|13710.01|13788.63|13708.63|9
1725860960000|2024-09-09 05:49:20|13790.07|13710.07|13791.05|13711.05|13791.05|13711.05|13789.31|13709.31|10
1725860970000|2024-09-09 05:49:30|13791.2|13711.2|13787.96|13707.96|13791.2|13711.2|13787.9|13707.9|10
1725860980000|2024-09-09 05:49:40|13787.99|13707.99|13787.83|13707.83|13787.99|13707.99|13787.55|13707.55|9
1725860990000|2024-09-09 05:49:50|13787.87|13707.87|13787.3|13707.3|13788.09|13708.09|13787.3|13707.3|9
1725861000000|2024-09-09 05:50:00|13787.22|13707.22|13787.07|13707.07|13787.22|13707.22|13786.55|13706.55|9
1725861010000|2024-09-09 05:50:10|13786.71|13706.71|13788.14|13708.14|13788.16|13708.16|13786.51|13706.51|10
1725861020000|2024-09-09 05:50:20|13788.16|13708.16|13786.39|13706.39|13788.16|13708.16|13786.39|13706.39|10
1725861030000|2024-09-09 05:50:30|13786.26|13706.26|13784.74|13704.74|13786.26|13706.26|13784.74|13704.74|9
1725861040000|2024-09-09 05:50:40|13784.57|13704.57|13784.26|13704.26|13784.58|13704.58|13784.19|13704.19|10
1725861050000|2024-09-09 05:50:50|13784.28|13704.28|13784.06|13704.06|13784.36|13704.36|13784.06|13704.06|9
1725861060000|2024-09-09 05:51:00|13783.99|13703.99|13783.34|13703.34|13783.99|13703.99|13781.32|13701.32|10
1725861070000|2024-09-09 05:51:10|13783.43|13703.43|13782.94|13702.94|13783.97|13703.97|13782.94|13702.94|9
1725861080000|2024-09-09 05:51:20|13783.5|13703.5|13784.08|13704.08|13784.08|13704.08|13783.49|13703.49|9
1725861090000|2024-09-09 05:51:30|13783.93|13703.93|13783.71|13703.71|13783.93|13703.93|13783.69|13703.69|8
1725861100000|2024-09-09 05:51:40|13783.29|13703.29|13782.68|13702.68|13783.29|13703.29|13782.49|13702.49|9
1725861110000|2024-09-09 05:51:50|13782.69|13702.69|13781.78|13701.78|13782.81|13702.81|13781.78|13701.78|5
1725861120000|2024-09-09 05:52:00|13781.62|13701.62|13782.67|13702.67|13782.74|13702.74|13781.42|13701.42|10
1725861130000|2024-09-09 05:52:10|13782.26|13702.26|13782.5|13702.5|13783.68|13703.68|13782.22|13702.22|10
1725861140000|2024-09-09 05:52:20|13781.83|13701.83|13782.48|13702.48|13782.48|13702.48|13781.56|13701.56|9
1725861150000|2024-09-09 05:52:30|13782.47|13702.47|13782.47|13702.47|13782.71|13702.71|13782.46|13702.46|8
1725861160000|2024-09-09 05:52:40|13782.44|13702.44|13782.74|13702.74|13782.74|13702.74|13781.91|13701.91|9
1725861170000|2024-09-09 05:52:50|13782.83|13702.83|13782.81|13702.81|13783.44|13703.44|13782.8|13702.8|8
1725861180000|2024-09-09 05:53:00|13782.82|13702.82|13782.94|13702.94|13782.94|13702.94|13782.15|13702.15|9
1725861190000|2024-09-09 05:53:10|13783.37|13703.37|13782.93|13702.93|13783.65|13703.65|13782.93|13702.93|10
1725861200000|2024-09-09 05:53:20|13782.55|13702.55|13781.54|13701.54|13782.55|13702.55|13781.48|13701.48|10
1725861210000|2024-09-09 05:53:30|13781.62|13701.62|13781.18|13701.18|13781.81|13701.81|13781.18|13701.18|8
1725861220000|2024-09-09 05:53:40|13781.08|13701.08|13780.88|13700.88|13781.08|13701.08|13780.77|13700.77|10
1725861230000|2024-09-09 05:53:50|13780.47|13700.47|13780|13700|13780.47|13700.47|13779.99|13699.99|9
1725861240000|2024-09-09 05:54:00|13779.78|13699.78|13779.14|13699.14|13779.78|13699.78|13779.02|13699.02|10
1725861250000|2024-09-09 05:54:10|13779.05|13699.05|13779.27|13699.27|13779.96|13699.96|13779.05|13699.05|10
1725861260000|2024-09-09 05:54:20|13779.24|13699.24|13779.53|13699.53|13779.53|13699.53|13779.09|13699.09|9
1725861270000|2024-09-09 05:54:30|13779.57|13699.57|13782.53|13702.53|13782.53|13702.53|13779.57|13699.57|9
1725861280000|2024-09-09 05:54:40|13782.57|13702.57|13783.03|13703.03|13783.03|13703.03|13782.44|13702.44|8
1725861290000|2024-09-09 05:54:50|13783.05|13703.05|13782.87|13702.87|13783.05|13703.05|13782.81|13702.81|7
1725861300000|2024-09-09 05:55:00|13782.72|13702.72|13782.5|13702.5|13782.72|13702.72|13782.5|13702.5|9
1725861310000|2024-09-09 05:55:10|13782.49|13702.49|13782.84|13702.84|13782.84|13702.84|13782.44|13702.44|9
1725861320000|2024-09-09 05:55:20|13782.79|13702.79|13781.14|13701.14|13782.79|13702.79|13781.14|13701.14|9
1725861330000|2024-09-09 05:55:30|13780.95|13700.95|13779.79|13699.79|13780.95|13700.95|13779.79|13699.79|9
1725861340000|2024-09-09 05:55:40|13779.92|13699.92|13780.35|13700.35|13780.35|13700.35|13779.91|13699.91|6
1725861350000|2024-09-09 05:55:50|13780.36|13700.36|13782.41|13702.41|13782.41|13702.41|13780.36|13700.36|10
1725861360000|2024-09-09 05:56:00|13782.49|13702.49|13782.47|13702.47|13782.59|13702.59|13782.34|13702.34|10
1725861370000|2024-09-09 05:56:10|13782.44|13702.44|13782.01|13702.01|13782.44|13702.44|13781.97|13701.97|10
1725861380000|2024-09-09 05:56:20|13782.16|13702.16|13783.62|13703.62|13783.62|13703.62|13782.16|13702.16|10
1725861390000|2024-09-09 05:56:30|13783.69|13703.69|13784.85|13704.85|13784.87|13704.87|13783.69|13703.69|10
1725861400000|2024-09-09 05:56:40|13784.9|13704.9|13785.19|13705.19|13785.31|13705.31|13784.9|13704.9|8
1725861410000|2024-09-09 05:56:50|13785.2|13705.2|13786.51|13706.51|13786.51|13706.51|13785.2|13705.2|9
1725861420000|2024-09-09 05:57:00|13787.54|13707.54|13786.32|13706.32|13787.98|13707.98|13786.32|13706.32|10
1725861430000|2024-09-09 05:57:10|13786.22|13706.22|13786.97|13706.97|13787.26|13707.26|13786.14|13706.14|10
1725861440000|2024-09-09 05:57:20|13787.55|13707.55|13793.01|13713.01|13793.01|13713.01|13787.55|13707.55|10
1725861450000|2024-09-09 05:57:30|13793.56|13713.56|13794.82|13714.82|13794.85|13714.85|13793.56|13713.56|10
1725861460000|2024-09-09 05:57:40|13794.86|13714.86|13795.75|13715.75|13795.75|13715.75|13794.85|13714.85|6
1725861470000|2024-09-09 05:57:50|13795.78|13715.78|13795.96|13715.96|13796.04|13716.04|13795.78|13715.78|9
1725861480000|2024-09-09 05:58:00|13796.11|13716.11|13795.88|13715.88|13796.15|13716.15|13795.77|13715.77|4
1725861490000|2024-09-09 05:58:10|13795.94|13715.94|13793.75|13713.75|13796.06|13716.06|13793.75|13713.75|10
1725861500000|2024-09-09 05:58:20|13793.53|13713.53|13793.15|13713.15|13793.53|13713.53|13792.85|13712.85|10
1725861510000|2024-09-09 05:58:30|13793.98|13713.98|13792.62|13712.62|13793.98|13713.98|13792.32|13712.32|9
1725861520000|2024-09-09 05:58:40|13792.6|13712.6|13792.38|13712.38|13792.62|13712.62|13792.38|13712.38|5
1725861530000|2024-09-09 05:58:50|13792.42|13712.42|13791.9|13711.9|13792.42|13712.42|13791.89|13711.89|10
1725861540000|2024-09-09 05:59:00|13791.91|13711.91|13791.57|13711.57|13791.91|13711.91|13791.53|13711.53|9
1725861550000|2024-09-09 05:59:10|13791.37|13711.37|13791.44|13711.44|13791.46|13711.46|13791.15|13711.15|10
1725861560000|2024-09-09 05:59:20|13791.33|13711.33|13791.58|13711.58|13791.76|13711.76|13791.33|13711.33|9
1725861570000|2024-09-09 05:59:30|13791.57|13711.57|13792.19|13712.19|13792.19|13712.19|13791.57|13711.57|8
1725861580000|2024-09-09 05:59:40|13792.15|13712.15|13792.37|13712.37|13792.4|13712.4|13792.15|13712.15|10
1725861590000|2024-09-09 05:59:50|13792.32|13712.32|13792.15|13712.15|13792.44|13712.44|13792.13|13712.13|10
1725861600000|2024-09-09 06:00:00|13792.16|13712.16|13790.21|13710.21|13792.29|13712.29|13790.21|13710.21|10
1725861610000|2024-09-09 06:00:10|13790.22|13710.22|13789.82|13709.82|13790.42|13710.42|13789.82|13709.82|10
1725861620000|2024-09-09 06:00:20|13790.13|13710.13|13789.7|13709.7|13790.58|13710.58|13789.7|13709.7|9
1725861630000|2024-09-09 06:00:30|13789.46|13709.46|13789.09|13709.09|13789.83|13709.83|13788.97|13708.97|10
1725861640000|2024-09-09 06:00:40|13789.54|13709.54|13790.72|13710.72|13790.72|13710.72|13789.54|13709.54|10
1725861650000|2024-09-09 06:00:50|13790.84|13710.84|13791.73|13711.73|13791.73|13711.73|13790.84|13710.84|9
1725861660000|2024-09-09 06:01:00|13791.68|13711.68|13791.73|13711.73|13792.01|13712.01|13791.3|13711.3|9
1725861670000|2024-09-09 06:01:10|13791.11|13711.11|13791.22|13711.22|13791.26|13711.26|13791.11|13711.11|8
1725861680000|2024-09-09 06:01:20|13790.77|13710.77|13792.81|13712.81|13792.81|13712.81|13790.77|13710.77|9
1725861690000|2024-09-09 06:01:30|13792.8|13712.8|13794.42|13714.42|13794.42|13714.42|13792.8|13712.8|10
1725861700000|2024-09-09 06:01:40|13794.43|13714.43|13794.83|13714.83|13794.83|13714.83|13794.43|13714.43|7
1725861710000|2024-09-09 06:01:50|13794.89|13714.89|13795.32|13715.32|13795.32|13715.32|13794.89|13714.89|10
1725861720000|2024-09-09 06:02:00|13795.38|13715.38|13795.37|13715.37|13795.77|13715.77|13795.31|13715.31|8
1725861730000|2024-09-09 06:02:10|13795.39|13715.39|13795.66|13715.66|13795.66|13715.66|13795.39|13715.39|5
1725861740000|2024-09-09 06:02:20|13795.82|13715.82|13796.54|13716.54|13796.66|13716.66|13795.82|13715.82|9
1725861750000|2024-09-09 06:02:30|13796.43|13716.43|13796.63|13716.63|13796.63|13716.63|13796.43|13716.43|7
1725861760000|2024-09-09 06:02:40|13796.86|13716.86|13797.46|13717.46|13797.46|13717.46|13796.8|13716.8|6
1725861770000|2024-09-09 06:02:50|13797.72|13717.72|13798.01|13718.01|13798.28|13718.28|13797.72|13717.72|9
1725861780000|2024-09-09 06:03:00|13798.05|13718.05|13795.15|13715.15|13798.24|13718.24|13795.15|13715.15|10
1725861790000|2024-09-09 06:03:10|13794.26|13714.26|13792.33|13712.33|13794.26|13714.26|13792.23|13712.23|10
1725861800000|2024-09-09 06:03:20|13792.1|13712.1|13791.68|13711.68|13792.1|13712.1|13791.65|13711.65|8
1725861810000|2024-09-09 06:03:30|13791.61|13711.61|13791.92|13711.92|13791.92|13711.92|13791.47|13711.47|8
1725861820000|2024-09-09 06:03:40|13791.93|13711.93|13791.91|13711.91|13792|13712|13791.9|13711.9|7
1725861830000|2024-09-09 06:03:50|13791.51|13711.51|13792.07|13712.07|13792.27|13712.27|13791.51|13711.51|9
1725861840000|2024-09-09 06:04:00|13792.06|13712.06|13792.39|13712.39|13792.39|13712.39|13791.53|13711.53|10
1725861850000|2024-09-09 06:04:10|13792.41|13712.41|13795.98|13715.98|13795.98|13715.98|13792.41|13712.41|9
1725861860000|2024-09-09 06:04:20|13796.34|13716.34|13798.04|13718.04|13798.23|13718.23|13796.34|13716.34|10
1725861870000|2024-09-09 06:04:30|13798.1|13718.1|13798.65|13718.65|13798.65|13718.65|13798.1|13718.1|8
1725861880000|2024-09-09 06:04:40|13798.96|13718.96|13800.12|13720.12|13800.12|13720.12|13798.96|13718.96|9
1725861890000|2024-09-09 06:04:50|13800.29|13720.29|13801.58|13721.58|13801.58|13721.58|13800.25|13720.25|10
1725861900000|2024-09-09 06:05:00|13801.7|13721.7|13801.03|13721.03|13801.81|13721.81|13801.03|13721.03|9
1725861910000|2024-09-09 06:05:10|13801.04|13721.04|13801.37|13721.37|13801.37|13721.37|13800.99|13720.99|9
1725861920000|2024-09-09 06:05:20|13801.55|13721.55|13802.27|13722.27|13802.27|13722.27|13801.55|13721.55|10
1725861930000|2024-09-09 06:05:30|13802.35|13722.35|13801.46|13721.46|13802.35|13722.35|13801.3|13721.3|10
1725861940000|2024-09-09 06:05:40|13801.27|13721.27|13802.18|13722.18|13802.22|13722.22|13801.27|13721.27|8
1725861950000|2024-09-09 06:05:50|13802.66|13722.66|13803.08|13723.08|13803.53|13723.53|13802.66|13722.66|9
1725861960000|2024-09-09 06:06:00|13803.33|13723.33|13803.48|13723.48|13803.54|13723.54|13803.18|13723.18|10
1725861970000|2024-09-09 06:06:10|13803.44|13723.44|13803.23|13723.23|13803.58|13723.58|13803.23|13723.23|8
1725861980000|2024-09-09 06:06:20|13803.28|13723.28|13803.93|13723.93|13803.93|13723.93|13803.28|13723.28|9
1725861990000|2024-09-09 06:06:30|13803.95|13723.95|13805.84|13725.84|13805.84|13725.84|13803.95|13723.95|10
1725862000000|2024-09-09 06:06:40|13805.75|13725.75|13807.52|13727.52|13807.52|13727.52|13805.75|13725.75|10
1725862010000|2024-09-09 06:06:50|13807.57|13727.57|13806.26|13726.26|13807.57|13727.57|13806.03|13726.03|10
1725862020000|2024-09-09 06:07:00|13806.41|13726.41|13808.72|13728.72|13808.72|13728.72|13806.41|13726.41|10
1725862030000|2024-09-09 06:07:10|13808.81|13728.81|13809.51|13729.51|13809.51|13729.51|13808.81|13728.81|10
1725862040000|2024-09-09 06:07:20|13809.36|13729.36|13809.93|13729.93|13809.95|13729.95|13809.36|13729.36|7
1725862050000|2024-09-09 06:07:30|13810.23|13730.23|13810.23|13730.23|13810.42|13730.42|13809.93|13729.93|9
1725862060000|2024-09-09 06:07:40|13809.94|13729.94|13809.53|13729.53|13809.94|13729.94|13809.35|13729.35|7
1725862070000|2024-09-09 06:07:50|13809.55|13729.55|13808.88|13728.88|13809.67|13729.67|13808.88|13728.88|9
1725862080000|2024-09-09 06:08:00|13808.61|13728.61|13806.52|13726.52|13808.61|13728.61|13806.52|13726.52|9
1725862090000|2024-09-09 06:08:10|13806.48|13726.48|13806.18|13726.18|13806.48|13726.48|13806.18|13726.18|8
1725862100000|2024-09-09 06:08:20|13806.12|13726.12|13805.48|13725.48|13806.2|13726.2|13805.47|13725.47|9
1725862110000|2024-09-09 06:08:30|13805.47|13725.47|13807.18|13727.18|13807.18|13727.18|13805.47|13725.47|10
1725862120000|2024-09-09 06:08:40|13807.24|13727.24|13805.34|13725.34|13807.24|13727.24|13805.34|13725.34|7
1725862130000|2024-09-09 06:08:50|13806.28|13726.28|13808.64|13728.64|13808.69|13728.69|13806.28|13726.28|9
1725862140000|2024-09-09 06:09:00|13808.65|13728.65|13809.53|13729.53|13809.53|13729.53|13808.54|13728.54|10
1725862150000|2024-09-09 06:09:10|13809.52|13729.52|13810.31|13730.31|13810.4|13730.4|13809.52|13729.52|8
1725862160000|2024-09-09 06:09:20|13810.21|13730.21|13811.16|13731.16|13811.18|13731.18|13810.21|13730.21|9
1725862170000|2024-09-09 06:09:30|13811.14|13731.14|13811.14|13731.14|13811.25|13731.25|13811.13|13731.13|10
1725862180000|2024-09-09 06:09:40|13811.13|13731.13|13811.25|13731.25|13811.31|13731.31|13811.01|13731.01|10
1725862190000|2024-09-09 06:09:50|13812.08|13732.08|13813.76|13733.76|13813.76|13733.76|13812.08|13732.08|10
1725862200000|2024-09-09 06:10:00|13813.83|13733.83|13814.09|13734.09|13814.09|13734.09|13813.72|13733.72|10
1725862210000|2024-09-09 06:10:10|13814.11|13734.11|13814.13|13734.13|13814.64|13734.64|13814.11|13734.11|9
1725862220000|2024-09-09 06:10:20|13814.14|13734.14|13813.37|13733.37|13814.16|13734.16|13813.34|13733.34|10
1725862230000|2024-09-09 06:10:30|13813.66|13733.66|13814.7|13734.7|13814.73|13734.73|13813.66|13733.66|8
1725862240000|2024-09-09 06:10:40|13814.83|13734.83|13816.02|13736.02|13816.75|13736.75|13814.83|13734.83|10
1725862250000|2024-09-09 06:10:50|13815.97|13735.97|13815.36|13735.36|13815.97|13735.97|13815.36|13735.36|8
1725862260000|2024-09-09 06:11:00|13815.35|13735.35|13814.15|13734.15|13815.35|13735.35|13814.15|13734.15|9
1725862270000|2024-09-09 06:11:10|13814.13|13734.13|13815.33|13735.33|13815.33|13735.33|13814.12|13734.12|8
1725862280000|2024-09-09 06:11:20|13815.61|13735.61|13820.49|13740.49|13820.49|13740.49|13815.61|13735.61|10
1725862290000|2024-09-09 06:11:30|13820.56|13740.56|13824.78|13744.78|13824.78|13744.78|13820.56|13740.56|10
1725862300000|2024-09-09 06:11:40|13824.79|13744.79|13822.34|13742.34|13824.79|13744.79|13822.34|13742.34|10
1725862310000|2024-09-09 06:11:50|13822.32|13742.32|13822.09|13742.09|13822.34|13742.34|13822|13742|8
1725862320000|2024-09-09 06:12:00|13821.83|13741.83|13822.36|13742.36|13822.36|13742.36|13821.68|13741.68|10
1725862330000|2024-09-09 06:12:10|13821.94|13741.94|13821.4|13741.4|13821.94|13741.94|13821.34|13741.34|10
1725862340000|2024-09-09 06:12:20|13821.43|13741.43|13821.26|13741.26|13821.61|13741.61|13821.26|13741.26|9
1725862350000|2024-09-09 06:12:30|13821.19|13741.19|13820.94|13740.94|13821.19|13741.19|13820.94|13740.94|8
1725862360000|2024-09-09 06:12:40|13820.9|13740.9|13820.98|13740.98|13821.17|13741.17|13820.9|13740.9|7
1725862370000|2024-09-09 06:12:50|13820.97|13740.97|13821.09|13741.09|13821.2|13741.2|13820.97|13740.97|8
1725862380000|2024-09-09 06:13:00|13821.15|13741.15|13820.91|13740.91|13821.4|13741.4|13820.91|13740.91|10
1725862390000|2024-09-09 06:13:10|13820.89|13740.89|13821.82|13741.82|13821.82|13741.82|13820.89|13740.89|10
1725862400000|2024-09-09 06:13:20|13822.33|13742.33|13823.18|13743.18|13823.98|13743.98|13822.33|13742.33|10
1725862410000|2024-09-09 06:13:30|13823.09|13743.09|13823.46|13743.46|13823.46|13743.46|13823.04|13743.04|10
1725862420000|2024-09-09 06:13:40|13823.51|13743.51|13822.66|13742.66|13823.51|13743.51|13822.61|13742.61|9
1725862430000|2024-09-09 06:13:50|13822.81|13742.81|13823.11|13743.11|13823.11|13743.11|13822.73|13742.73|7
1725862440000|2024-09-09 06:14:00|13823.19|13743.19|13823.21|13743.21|13823.28|13743.28|13823.06|13743.06|10
1725862450000|2024-09-09 06:14:10|13823.2|13743.2|13823.01|13743.01|13823.28|13743.28|13823.01|13743.01|8
1725862460000|2024-09-09 06:14:20|13822.92|13742.92|13823.2|13743.2|13823.2|13743.2|13822.82|13742.82|9
1725862470000|2024-09-09 06:14:30|13823.28|13743.28|13823.36|13743.36|13823.36|13743.36|13823.22|13743.22|10
1725862480000|2024-09-09 06:14:40|13823.38|13743.38|13821.42|13741.42|13823.38|13743.38|13821.42|13741.42|10
1725862490000|2024-09-09 06:14:50|13821.53|13741.53|13819.83|13739.83|13821.53|13741.53|13819.83|13739.83|10
1725862500000|2024-09-09 06:15:00|13819.82|13739.82|13819.59|13739.59|13819.82|13739.82|13819.52|13739.52|8
1725862510000|2024-09-09 06:15:10|13819.58|13739.58|13820.01|13740.01|13820.02|13740.02|13819.57|13739.57|8
1725862520000|2024-09-09 06:15:20|13820|13740|13820.03|13740.03|13820.03|13740.03|13819.99|13739.99|5
1725862530000|2024-09-09 06:15:30|13820.04|13740.04|13821.05|13741.05|13821.05|13741.05|13819.99|13739.99|10
1725862540000|2024-09-09 06:15:40|13821.02|13741.02|13821.16|13741.16|13821.16|13741.16|13820.99|13740.99|7
1725862550000|2024-09-09 06:15:50|13821.55|13741.55|13822.26|13742.26|13822.26|13742.26|13821.55|13741.55|8
1725862560000|2024-09-09 06:16:00|13822.53|13742.53|13823.84|13743.84|13823.84|13743.84|13822.53|13742.53|10
1725862570000|2024-09-09 06:16:10|13824.05|13744.05|13825.93|13745.93|13825.93|13745.93|13824.05|13744.05|10
1725862580000|2024-09-09 06:16:20|13826.21|13746.21|13826.07|13746.07|13826.46|13746.46|13826.04|13746.04|10
1725862590000|2024-09-09 06:16:30|13826.08|13746.08|13825.63|13745.63|13826.08|13746.08|13825.54|13745.54|9
1725862600000|2024-09-09 06:16:40|13825.62|13745.62|13824.09|13744.09|13825.62|13745.62|13824.09|13744.09|8
1725862610000|2024-09-09 06:16:50|13824.14|13744.14|13825.21|13745.21|13825.21|13745.21|13824.14|13744.14|4
1725862620000|2024-09-09 06:17:00|13825.63|13745.63|13826.21|13746.21|13826.21|13746.21|13825.63|13745.63|8
1725862630000|2024-09-09 06:17:10|13826.32|13746.32|13828.19|13748.19|13828.43|13748.43|13826.32|13746.32|7
1725862640000|2024-09-09 06:17:20|13828.05|13748.05|13829.32|13749.32|13829.32|13749.32|13828|13748|9
1725862650000|2024-09-09 06:17:30|13829.67|13749.67|13828.89|13748.89|13830.07|13750.07|13828.89|13748.89|9
1725862660000|2024-09-09 06:17:40|13828.76|13748.76|13827.47|13747.47|13828.76|13748.76|13827.47|13747.47|10
1725862670000|2024-09-09 06:17:50|13827.06|13747.06|13826.69|13746.69|13827.06|13747.06|13826.69|13746.69|6
1725862680000|2024-09-09 06:18:00|13826.63|13746.63|13825.8|13745.8|13826.63|13746.63|13825.8|13745.8|8
1725862690000|2024-09-09 06:18:10|13824.9|13744.9|13820.18|13740.18|13824.9|13744.9|13820.18|13740.18|10
1725862700000|2024-09-09 06:18:20|13820|13740|13818.46|13738.46|13820|13740|13818.26|13738.26|10
1725862710000|2024-09-09 06:18:30|13818.77|13738.77|13818.23|13738.23|13818.77|13738.77|13818.04|13738.04|4
1725862720000|2024-09-09 06:18:40|13818.21|13738.21|13818.54|13738.54|13818.54|13738.54|13818.08|13738.08|6
1725862730000|2024-09-09 06:18:50|13818.1|13738.1|13818.16|13738.16|13818.16|13738.16|13817.89|13737.89|9
1725862740000|2024-09-09 06:19:00|13818.15|13738.15|13816.59|13736.59|13818.28|13738.28|13816.59|13736.59|10
1725862750000|2024-09-09 06:19:10|13816.57|13736.57|13815.85|13735.85|13816.57|13736.57|13815.6|13735.6|7
1725862760000|2024-09-09 06:19:20|13815.86|13735.86|13815.58|13735.58|13815.86|13735.86|13815.54|13735.54|8
1725862770000|2024-09-09 06:19:30|13815.6|13735.6|13814.83|13734.83|13815.87|13735.87|13814.83|13734.83|6
1725862780000|2024-09-09 06:19:40|13814.49|13734.49|13813.34|13733.34|13814.49|13734.49|13813.34|13733.34|9
1725862790000|2024-09-09 06:19:50|13813.42|13733.42|13813.5|13733.5|13813.54|13733.54|13813.42|13733.42|7
1725862800000|2024-09-09 06:20:00|13813.44|13733.44|13812.12|13732.12|13813.44|13733.44|13812.12|13732.12|9
1725862810000|2024-09-09 06:20:10|13812.08|13732.08|13811.95|13731.95|13812.08|13732.08|13811.12|13731.12|10
1725862820000|2024-09-09 06:20:20|13812.1|13732.1|13813.32|13733.32|13813.32|13733.32|13812.1|13732.1|10
1725862830000|2024-09-09 06:20:30|13813.41|13733.41|13814.98|13734.98|13814.98|13734.98|13813.39|13733.39|9
1725862840000|2024-09-09 06:20:40|13814.97|13734.97|13815.88|13735.88|13815.88|13735.88|13814.97|13734.97|7
1725862850000|2024-09-09 06:20:50|13816.31|13736.31|13816.62|13736.62|13816.62|13736.62|13816.31|13736.31|6
1725862860000|2024-09-09 06:21:00|13816.48|13736.48|13816.29|13736.29|13816.61|13736.61|13816.29|13736.29|9
1725862870000|2024-09-09 06:21:10|13816.31|13736.31|13812.38|13732.38|13816.31|13736.31|13812.38|13732.38|9
1725862880000|2024-09-09 06:21:20|13812.1|13732.1|13812.37|13732.37|13812.37|13732.37|13811.95|13731.95|8
1725862890000|2024-09-09 06:21:30|13812.36|13732.36|13812.29|13732.29|13812.36|13732.36|13812.24|13732.24|4
1725862900000|2024-09-09 06:21:40|13812.19|13732.19|13811.59|13731.59|13812.19|13732.19|13811.46|13731.46|9
1725862910000|2024-09-09 06:21:50|13811.64|13731.64|13811.02|13731.02|13811.64|13731.64|13811.02|13731.02|9
1725862920000|2024-09-09 06:22:00|13811.01|13731.01|13810.24|13730.24|13811.02|13731.02|13810.19|13730.19|10
1725862930000|2024-09-09 06:22:10|13810.25|13730.25|13809.26|13729.26|13810.39|13730.39|13809.26|13729.26|8
1725862940000|2024-09-09 06:22:20|13809.14|13729.14|13806.67|13726.67|13809.26|13729.26|13806.67|13726.67|9
1725862950000|2024-09-09 06:22:30|13806.66|13726.66|13806.43|13726.43|13806.66|13726.66|13806.42|13726.42|6
1725862960000|2024-09-09 06:22:40|13806.68|13726.68|13807.09|13727.09|13807.13|13727.13|13806.68|13726.68|6
1725862970000|2024-09-09 06:22:50|13807.41|13727.41|13807.35|13727.35|13807.63|13727.63|13807.35|13727.35|6
1725862980000|2024-09-09 06:23:00|13807.19|13727.19|13807.36|13727.36|13807.36|13727.36|13807.19|13727.19|2
1725862990000|2024-09-09 06:23:10|13807.37|13727.37|13807.52|13727.52|13807.64|13727.64|13807.37|13727.37|8
1725863000000|2024-09-09 06:23:20|13807.64|13727.64|13808.25|13728.25|13808.25|13728.25|13807.64|13727.64|7
1725863010000|2024-09-09 06:23:30|13808.58|13728.58|13809.41|13729.41|13809.41|13729.41|13808.58|13728.58|7
1725863020000|2024-09-09 06:23:40|13809.5|13729.5|13809.17|13729.17|13809.57|13729.57|13808.14|13728.14|10
1725863030000|2024-09-09 06:23:50|13809.33|13729.33|13809.36|13729.36|13809.46|13729.46|13809.18|13729.18|10
1725863040000|2024-09-09 06:24:00|13809.35|13729.35|13809.44|13729.44|13809.67|13729.67|13809.34|13729.34|10
1725863050000|2024-09-09 06:24:10|13809.55|13729.55|13809.91|13729.91|13810.06|13730.06|13809.52|13729.52|9
1725863060000|2024-09-09 06:24:20|13810.04|13730.04|13810.42|13730.42|13810.61|13730.61|13810.04|13730.04|10
1725863070000|2024-09-09 06:24:30|13810.46|13730.46|13809.59|13729.59|13810.46|13730.46|13809.59|13729.59|8
1725863080000|2024-09-09 06:24:40|13809.5|13729.5|13807.95|13727.95|13809.5|13729.5|13807.95|13727.95|10
1725863090000|2024-09-09 06:24:50|13807.94|13727.94|13807.84|13727.84|13807.94|13727.94|13807.65|13727.65|8
1725863100000|2024-09-09 06:25:00|13807.88|13727.88|13808.19|13728.19|13808.19|13728.19|13807.73|13727.73|7
1725863110000|2024-09-09 06:25:10|13808.21|13728.21|13807.82|13727.82|13808.92|13728.92|13807.82|13727.82|8
1725863120000|2024-09-09 06:25:20|13807.43|13727.43|13808.53|13728.53|13808.53|13728.53|13806.68|13726.68|10
1725863130000|2024-09-09 06:25:30|13808.84|13728.84|13810.27|13730.27|13810.27|13730.27|13808.84|13728.84|10
1725863140000|2024-09-09 06:25:40|13810.45|13730.45|13814.76|13734.76|13814.76|13734.76|13810.45|13730.45|10
1725863150000|2024-09-09 06:25:50|13815.23|13735.23|13816.24|13736.24|13816.24|13736.24|13815.23|13735.23|10
1725863160000|2024-09-09 06:26:00|13816.28|13736.28|13814.84|13734.84|13816.29|13736.29|13814.84|13734.84|9
1725863170000|2024-09-09 06:26:10|13816.11|13736.11|13817.57|13737.57|13818.11|13738.11|13816.11|13736.11|10
1725863180000|2024-09-09 06:26:20|13817.8|13737.8|13822.19|13742.19|13822.19|13742.19|13817.8|13737.8|10
1725863190000|2024-09-09 06:26:30|13822.8|13742.8|13823.01|13743.01|13823.15|13743.15|13822.8|13742.8|9
1725863200000|2024-09-09 06:26:40|13822.67|13742.67|13822.01|13742.01|13822.67|13742.67|13821.7|13741.7|9
1725863210000|2024-09-09 06:26:50|13822|13742|13821.91|13741.91|13822|13742|13821.63|13741.63|9
1725863220000|2024-09-09 06:27:00|13821.83|13741.83|13822|13742|13822|13742|13821.74|13741.74|7
1725863230000|2024-09-09 06:27:10|13821.42|13741.42|13820.67|13740.67|13821.42|13741.42|13820.67|13740.67|8
1725863240000|2024-09-09 06:27:20|13820.69|13740.69|13820.68|13740.68|13820.69|13740.69|13820.67|13740.67|4
1725863250000|2024-09-09 06:27:30|13820.66|13740.66|13822.02|13742.02|13822.35|13742.35|13820.66|13740.66|10
1725863260000|2024-09-09 06:27:40|13822.51|13742.51|13823.27|13743.27|13823.27|13743.27|13822.51|13742.51|9
1725863270000|2024-09-09 06:27:50|13823.43|13743.43|13823.57|13743.57|13823.57|13743.57|13823.43|13743.43|6
1725863280000|2024-09-09 06:28:00|13823.56|13743.56|13824.46|13744.46|13824.46|13744.46|13823.56|13743.56|8
1725863290000|2024-09-09 06:28:10|13824.45|13744.45|13824.79|13744.79|13824.85|13744.85|13824.4|13744.4|10
1725863300000|2024-09-09 06:28:20|13824.8|13744.8|13825.09|13745.09|13825.25|13745.25|13824.8|13744.8|8
1725863310000|2024-09-09 06:28:30|13825.51|13745.51|13826.04|13746.04|13826.16|13746.16|13825.51|13745.51|9
1725863320000|2024-09-09 06:28:40|13826.12|13746.12|13826.32|13746.32|13826.32|13746.32|13826.1|13746.1|6
1725863330000|2024-09-09 06:28:50|13826.44|13746.44|13824.8|13744.8|13826.44|13746.44|13824.62|13744.62|9
1725863340000|2024-09-09 06:29:00|13824.79|13744.79|13824.83|13744.83|13824.84|13744.84|13824.79|13744.79|6
1725863350000|2024-09-09 06:29:10|13824.84|13744.84|13824.68|13744.68|13824.84|13744.84|13824.68|13744.68|4
1725863360000|2024-09-09 06:29:20|13824.63|13744.63|13825.31|13745.31|13825.31|13745.31|13824.54|13744.54|10
1725863370000|2024-09-09 06:29:30|13825.3|13745.3|13825.02|13745.02|13825.31|13745.31|13825.02|13745.02|6
1725863380000|2024-09-09 06:29:40|13825.32|13745.32|13823.21|13743.21|13825.32|13745.32|13823.21|13743.21|8
1725863390000|2024-09-09 06:29:50|13823.13|13743.13|13823.32|13743.32|13823.45|13743.45|13823.08|13743.08|9
1725863400000|2024-09-09 06:30:00|13823.08|13743.08|13823.16|13743.16|13823.22|13743.22|13822.93|13742.93|10
1725863410000|2024-09-09 06:30:10|13823.09|13743.09|13824.1|13744.1|13824.1|13744.1|13823.09|13743.09|9
1725863420000|2024-09-09 06:30:20|13824.08|13744.08|13823.98|13743.98|13824.24|13744.24|13823.85|13743.85|9
1725863430000|2024-09-09 06:30:30|13824.12|13744.12|13824.73|13744.73|13824.73|13744.73|13824.12|13744.12|10
1725863440000|2024-09-09 06:30:40|13825.64|13745.64|13828.05|13748.05|13828.32|13748.32|13825.64|13745.64|10
1725863450000|2024-09-09 06:30:50|13828.06|13748.06|13828.23|13748.23|13828.23|13748.23|13828.06|13748.06|8
1725863460000|2024-09-09 06:31:00|13828.61|13748.61|13828.93|13748.93|13828.93|13748.93|13828.55|13748.55|9
1725863470000|2024-09-09 06:31:10|13828.91|13748.91|13829.65|13749.65|13829.65|13749.65|13828.91|13748.91|10
1725863480000|2024-09-09 06:31:20|13829.66|13749.66|13829.48|13749.48|13829.66|13749.66|13829.48|13749.48|3
1725863490000|2024-09-09 06:31:30|13829.49|13749.49|13832.18|13752.18|13832.18|13752.18|13829.49|13749.49|8
1725863500000|2024-09-09 06:31:40|13832.21|13752.21|13832.07|13752.07|13832.33|13752.33|13832.07|13752.07|8
1725863510000|2024-09-09 06:31:50|13831.98|13751.98|13831.82|13751.82|13832|13752|13831.67|13751.67|9
1725863520000|2024-09-09 06:32:00|13831.8|13751.8|13833.19|13753.19|13833.2|13753.2|13831.8|13751.8|10
1725863530000|2024-09-09 06:32:10|13833.89|13753.89|13836.72|13756.72|13836.72|13756.72|13833.89|13753.89|10
1725863540000|2024-09-09 06:32:20|13836.97|13756.97|13837.31|13757.31|13837.56|13757.56|13836.97|13756.97|10
1725863550000|2024-09-09 06:32:30|13837.47|13757.47|13840.64|13760.64|13840.64|13760.64|13837.43|13757.43|8
1725863560000|2024-09-09 06:32:40|13840.55|13760.55|13839.82|13759.82|13840.62|13760.62|13839.72|13759.72|9
1725863570000|2024-09-09 06:32:50|13839.77|13759.77|13840.89|13760.89|13840.89|13760.89|13839.65|13759.65|10
1725863580000|2024-09-09 06:33:00|13841.31|13761.31|13841.51|13761.51|13841.98|13761.98|13841.11|13761.11|10
1725863590000|2024-09-09 06:33:10|13841.6|13761.6|13841.82|13761.82|13841.82|13761.82|13840.95|13760.95|9
1725863600000|2024-09-09 06:33:20|13841.83|13761.83|13842.27|13762.27|13842.27|13762.27|13841.83|13761.83|8
1725863610000|2024-09-09 06:33:30|13842.26|13762.26|13842.9|13762.9|13842.9|13762.9|13842.26|13762.26|9
1725863620000|2024-09-09 06:33:40|13842.92|13762.92|13850.42|13770.42|13850.42|13770.42|13842.92|13762.92|10
1725863630000|2024-09-09 06:33:50|13850.73|13770.73|13850.16|13770.16|13850.73|13770.73|13850.07|13770.07|10
1725863640000|2024-09-09 06:34:00|13850.18|13770.18|13849.88|13769.88|13850.2|13770.2|13849.64|13769.64|9
1725863650000|2024-09-09 06:34:10|13849.59|13769.59|13848.62|13768.62|13849.59|13769.59|13848.62|13768.62|9
1725863660000|2024-09-09 06:34:20|13848.91|13768.91|13848.87|13768.87|13849.12|13769.12|13848.83|13768.83|9
1725863670000|2024-09-09 06:34:30|13847.82|13767.82|13846.72|13766.72|13847.86|13767.86|13846.62|13766.62|10
1725863680000|2024-09-09 06:34:40|13846.92|13766.92|13847.32|13767.32|13847.45|13767.45|13846.92|13766.92|9
1725863690000|2024-09-09 06:34:50|13847.34|13767.34|13847.35|13767.35|13847.39|13767.39|13847.11|13767.11|9
1725863700000|2024-09-09 06:35:00|13847.42|13767.42|13846.49|13766.49|13848.06|13768.06|13846.49|13766.49|9
1725863710000|2024-09-09 06:35:10|13846.66|13766.66|13846.94|13766.94|13846.94|13766.94|13846.51|13766.51|6
1725863720000|2024-09-09 06:35:20|13847.13|13767.13|13851.87|13771.87|13851.87|13771.87|13847.13|13767.13|10
1725863730000|2024-09-09 06:35:30|13852.33|13772.33|13856.12|13776.12|13856.12|13776.12|13852.33|13772.33|9
1725863740000|2024-09-09 06:35:40|13856.33|13776.33|13857.54|13777.54|13857.54|13777.54|13856.33|13776.33|9
1725863750000|2024-09-09 06:35:50|13857.59|13777.59|13860.14|13780.14|13860.14|13780.14|13857.54|13777.54|9
1725863760000|2024-09-09 06:36:00|13859.8|13779.8|13857.64|13777.64|13859.8|13779.8|13857.64|13777.64|6
1725863770000|2024-09-09 06:36:10|13856.95|13776.95|13856.67|13776.67|13857.39|13777.39|13856.67|13776.67|8
1725863780000|2024-09-09 06:36:20|13856.53|13776.53|13857.07|13777.07|13857.07|13777.07|13855.81|13775.81|10
1725863790000|2024-09-09 06:36:30|13857.59|13777.59|13857.57|13777.57|13857.93|13777.93|13857.55|13777.55|6
1725863800000|2024-09-09 06:36:40|13857.51|13777.51|13856.8|13776.8|13857.51|13777.51|13856.8|13776.8|7
1725863810000|2024-09-09 06:36:50|13856.91|13776.91|13856.58|13776.58|13856.93|13776.93|13856.53|13776.53|10
1725863820000|2024-09-09 06:37:00|13856.43|13776.43|13855.07|13775.07|13856.62|13776.62|13855.07|13775.07|10
1725863830000|2024-09-09 06:37:10|13854.98|13774.98|13854.77|13774.77|13855.08|13775.08|13854.77|13774.77|10
1725863840000|2024-09-09 06:37:20|13854.65|13774.65|13854.43|13774.43|13854.65|13774.65|13853.59|13773.59|6
1725863850000|2024-09-09 06:37:30|13854.11|13774.11|13853.95|13773.95|13854.13|13774.13|13853.86|13773.86|9
1725863860000|2024-09-09 06:37:40|13853.7|13773.7|13854.11|13774.11|13854.13|13774.13|13853.7|13773.7|7
1725863870000|2024-09-09 06:37:50|13854.19|13774.19|13853.93|13773.93|13854.2|13774.2|13853.93|13773.93|8
1725863880000|2024-09-09 06:38:00|13853.96|13773.96|13852.86|13772.86|13853.96|13773.96|13852.86|13772.86|9
1725863890000|2024-09-09 06:38:10|13852.58|13772.58|13852.44|13772.44|13852.58|13772.58|13852.18|13772.18|10
1725863900000|2024-09-09 06:38:20|13852.2|13772.2|13852.63|13772.63|13852.63|13772.63|13851.97|13771.97|10
1725863910000|2024-09-09 06:38:30|13852.61|13772.61|13853.04|13773.04|13853.04|13773.04|13852.6|13772.6|10
1725863920000|2024-09-09 06:38:40|13853.06|13773.06|13854.16|13774.16|13854.3|13774.3|13853.06|13773.06|10
1725863930000|2024-09-09 06:38:50|13854.18|13774.18|13855.29|13775.29|13855.29|13775.29|13854.18|13774.18|8
1725863940000|2024-09-09 06:39:00|13855.17|13775.17|13856.32|13776.32|13856.32|13776.32|13855.17|13775.17|9
1725863950000|2024-09-09 06:39:10|13856.28|13776.28|13855.53|13775.53|13856.28|13776.28|13855.53|13775.53|7
1725863960000|2024-09-09 06:39:20|13855.67|13775.67|13855.82|13775.82|13856.28|13776.28|13855.67|13775.67|8
1725863970000|2024-09-09 06:39:30|13855.79|13775.79|13855.84|13775.84|13856.12|13776.12|13855.75|13775.75|8
1725863980000|2024-09-09 06:39:40|13855.86|13775.86|13856.06|13776.06|13856.14|13776.14|13855.86|13775.86|7
1725863990000|2024-09-09 06:39:50|13856.05|13776.05|13856.06|13776.06|13856.14|13776.14|13856.02|13776.02|8
1725864000000|2024-09-09 06:40:00|13856.46|13776.46|13857.34|13777.34|13857.34|13777.34|13856.29|13776.29|9
1725864010000|2024-09-09 06:40:10|13856.8|13776.8|13857.22|13777.22|13857.63|13777.63|13856.8|13776.8|9
1725864020000|2024-09-09 06:40:20|13857.19|13777.19|13856.77|13776.77|13857.19|13777.19|13856.77|13776.77|9
1725864030000|2024-09-09 06:40:30|13856.81|13776.81|13857.54|13777.54|13857.7|13777.7|13856.81|13776.81|10
1725864040000|2024-09-09 06:40:40|13857.55|13777.55|13856.61|13776.61|13857.56|13777.56|13856.59|13776.59|8
1725864050000|2024-09-09 06:40:50|13856.68|13776.68|13855.61|13775.61|13856.68|13776.68|13855.61|13775.61|9
1725864060000|2024-09-09 06:41:00|13855.52|13775.52|13855.48|13775.48|13855.58|13775.58|13855.32|13775.32|9
1725864070000|2024-09-09 06:41:10|13855.39|13775.39|13854.34|13774.34|13855.39|13775.39|13854.1|13774.1|10
1725864080000|2024-09-09 06:41:20|13854.28|13774.28|13854.04|13774.04|13854.28|13774.28|13853.86|13773.86|6
1725864090000|2024-09-09 06:41:30|13853.78|13773.78|13853.58|13773.58|13853.79|13773.79|13853.5|13773.5|6
1725864100000|2024-09-09 06:41:40|13853.56|13773.56|13856.41|13776.41|13856.41|13776.41|13853.43|13773.43|8
1725864110000|2024-09-09 06:41:50|13856.84|13776.84|13856.49|13776.49|13856.93|13776.93|13856.49|13776.49|10
1725864120000|2024-09-09 06:42:00|13856.45|13776.45|13857.03|13777.03|13857.08|13777.08|13856.45|13776.45|10
1725864130000|2024-09-09 06:42:10|13857|13777|13857.46|13777.46|13857.79|13777.79|13857|13777|9
1725864140000|2024-09-09 06:42:20|13857.47|13777.47|13856.45|13776.45|13857.5|13777.5|13856.45|13776.45|10
1725864150000|2024-09-09 06:42:30|13856.06|13776.06|13857.38|13777.38|13857.38|13777.38|13855.46|13775.46|10
1725864160000|2024-09-09 06:42:40|13857.41|13777.41|13858.07|13778.07|13858.07|13778.07|13857.41|13777.41|10
1725864170000|2024-09-09 06:42:50|13858.06|13778.06|13858.5|13778.5|13858.5|13778.5|13858.02|13778.02|6
1725864180000|2024-09-09 06:43:00|13858.54|13778.54|13858.48|13778.48|13858.64|13778.64|13858.48|13778.48|7
1725864190000|2024-09-09 06:43:10|13857.4|13777.4|13855.3|13775.3|13857.4|13777.4|13855.3|13775.3|9
1725864200000|2024-09-09 06:43:20|13855.04|13775.04|13855.59|13775.59|13855.59|13775.59|13854.05|13774.05|10
1725864210000|2024-09-09 06:43:30|13855.83|13775.83|13854.68|13774.68|13856.05|13776.05|13854.68|13774.68|10
1725864220000|2024-09-09 06:43:40|13854.5|13774.5|13855.41|13775.41|13856.74|13776.74|13854.43|13774.43|10
1725864230000|2024-09-09 06:43:50|13855.08|13775.08|13856.37|13776.37|13856.37|13776.37|13855.08|13775.08|10
1725864240000|2024-09-09 06:44:00|13856.12|13776.12|13856.44|13776.44|13856.44|13776.44|13855.95|13775.95|8
1725864250000|2024-09-09 06:44:10|13856.43|13776.43|13856.7|13776.7|13856.7|13776.7|13856.25|13776.25|7
1725864260000|2024-09-09 06:44:20|13856.88|13776.88|13855.25|13775.25|13856.88|13776.88|13855.25|13775.25|8
1725864270000|2024-09-09 06:44:30|13855.32|13775.32|13856.52|13776.52|13856.64|13776.64|13855.25|13775.25|9
1725864280000|2024-09-09 06:44:40|13856.61|13776.61|13856.76|13776.76|13856.82|13776.82|13856.61|13776.61|9
1725864290000|2024-09-09 06:44:50|13856.77|13776.77|13858.25|13778.25|13858.25|13778.25|13856.77|13776.77|8
1725864300000|2024-09-09 06:45:00|13858.29|13778.29|13858.44|13778.44|13858.44|13778.44|13857.87|13777.87|10
1725864310000|2024-09-09 06:45:10|13858.5|13778.5|13858.19|13778.19|13858.56|13778.56|13858.09|13778.09|9
1725864320000|2024-09-09 06:45:20|13858.18|13778.18|13859.41|13779.41|13859.41|13779.41|13858.18|13778.18|6
1725864330000|2024-09-09 06:45:30|13859.44|13779.44|13859.57|13779.57|13859.57|13779.57|13859.32|13779.32|10
1725864340000|2024-09-09 06:45:40|13859.58|13779.58|13860.11|13780.11|13860.11|13780.11|13859.54|13779.54|10
1725864350000|2024-09-09 06:45:50|13860.19|13780.19|13859.59|13779.59|13860.19|13780.19|13859.59|13779.59|8
1725864360000|2024-09-09 06:46:00|13859.32|13779.32|13858.33|13778.33|13859.32|13779.32|13857.92|13777.92|8
1725864370000|2024-09-09 06:46:10|13858.36|13778.36|13857.25|13777.25|13858.48|13778.48|13857.25|13777.25|10
1725864380000|2024-09-09 06:46:20|13856.8|13776.8|13857.76|13777.76|13858.34|13778.34|13856.8|13776.8|10
1725864390000|2024-09-09 06:46:30|13857.51|13777.51|13856.98|13776.98|13857.51|13777.51|13856.61|13776.61|9
1725864400000|2024-09-09 06:46:40|13857.4|13777.4|13855.47|13775.47|13857.4|13777.4|13855.47|13775.47|10
1725864410000|2024-09-09 06:46:50|13855|13775|13855.14|13775.14|13855.15|13775.15|13854.92|13774.92|8
1725864420000|2024-09-09 06:47:00|13855.2|13775.2|13854.21|13774.21|13855.2|13775.2|13854.21|13774.21|6
1725864430000|2024-09-09 06:47:10|13854.23|13774.23|13852.86|13772.86|13854.46|13774.46|13852.86|13772.86|10
1725864440000|2024-09-09 06:47:20|13852.85|13772.85|13852.04|13772.04|13852.85|13772.85|13852.04|13772.04|10
1725864450000|2024-09-09 06:47:30|13852.03|13772.03|13852.4|13772.4|13852.4|13772.4|13851.78|13771.78|8
1725864460000|2024-09-09 06:47:40|13852.78|13772.78|13854.01|13774.01|13854.01|13774.01|13852.78|13772.78|7
1725864470000|2024-09-09 06:47:50|13854.05|13774.05|13854.31|13774.31|13854.37|13774.37|13854.05|13774.05|8
1725864480000|2024-09-09 06:48:00|13854.33|13774.33|13853.3|13773.3|13854.33|13774.33|13853.3|13773.3|4
1725864490000|2024-09-09 06:48:10|13853.16|13773.16|13852.93|13772.93|13853.16|13773.16|13852.7|13772.7|9
1725864500000|2024-09-09 06:48:20|13852.88|13772.88|13852.95|13772.95|13852.95|13772.95|13852.85|13772.85|6
1725864510000|2024-09-09 06:48:30|13852.82|13772.82|13852.43|13772.43|13852.89|13772.89|13852.42|13772.42|9
1725864520000|2024-09-09 06:48:40|13852.41|13772.41|13854.05|13774.05|13854.05|13774.05|13852.41|13772.41|8
1725864530000|2024-09-09 06:48:50|13853.99|13773.99|13853.8|13773.8|13854.33|13774.33|13853.8|13773.8|8
1725864540000|2024-09-09 06:49:00|13854.04|13774.04|13852.87|13772.87|13854.25|13774.25|13852.87|13772.87|10
1725864550000|2024-09-09 06:49:10|13852.29|13772.29|13851.99|13771.99|13852.29|13772.29|13851.96|13771.96|9
1725864560000|2024-09-09 06:49:20|13852.27|13772.27|13853.19|13773.19|13853.19|13773.19|13852.27|13772.27|9
1725864570000|2024-09-09 06:49:30|13853.25|13773.25|13853.65|13773.65|13853.69|13773.69|13853.25|13773.25|9
1725864580000|2024-09-09 06:49:40|13853.66|13773.66|13853.89|13773.89|13853.89|13773.89|13853.63|13773.63|7
1725864590000|2024-09-09 06:49:50|13853.9|13773.9|13854.84|13774.84|13854.84|13774.84|13853.9|13773.9|9
1725864600000|2024-09-09 06:50:00|13855.07|13775.07|13856.17|13776.17|13856.17|13776.17|13855.07|13775.07|10
1725864610000|2024-09-09 06:50:10|13856.25|13776.25|13857.24|13777.24|13857.24|13777.24|13856.25|13776.25|9
1725864620000|2024-09-09 06:50:20|13857.14|13777.14|13857.34|13777.34|13857.34|13777.34|13857.13|13777.13|7
1725864630000|2024-09-09 06:50:30|13857.36|13777.36|13857.99|13777.99|13857.99|13777.99|13857.25|13777.25|7
1725864640000|2024-09-09 06:50:40|13857.89|13777.89|13858.08|13778.08|13858.41|13778.41|13857.89|13777.89|9
1725864650000|2024-09-09 06:50:50|13858.16|13778.16|13858.41|13778.41|13858.45|13778.45|13858.16|13778.16|5
1725864660000|2024-09-09 06:51:00|13858.11|13778.11|13858.27|13778.27|13858.43|13778.43|13858.11|13778.11|9
1725864670000|2024-09-09 06:51:10|13858.23|13778.23|13862.02|13782.02|13862.02|13782.02|13857.61|13777.61|9
1725864680000|2024-09-09 06:51:20|13861.97|13781.97|13862.79|13782.79|13862.96|13782.96|13861.97|13781.97|10
1725864690000|2024-09-09 06:51:30|13862.78|13782.78|13861.01|13781.01|13862.78|13782.78|13861.01|13781.01|5
1725864700000|2024-09-09 06:51:40|13860.98|13780.98|13860.7|13780.7|13861.02|13781.02|13860.7|13780.7|9
1725864710000|2024-09-09 06:51:50|13860.69|13780.69|13860.11|13780.11|13860.71|13780.71|13860.03|13780.03|8
1725864720000|2024-09-09 06:52:00|13860.17|13780.17|13859.68|13779.68|13861.17|13781.17|13859.68|13779.68|8
1725864730000|2024-09-09 06:52:10|13859.91|13779.91|13860.14|13780.14|13860.14|13780.14|13859.87|13779.87|9
1725864740000|2024-09-09 06:52:20|13860.23|13780.23|13864.22|13784.22|13864.37|13784.37|13859.93|13779.93|10
1725864750000|2024-09-09 06:52:30|13864.21|13784.21|13864.74|13784.74|13864.75|13784.75|13864.14|13784.14|9
1725864760000|2024-09-09 06:52:40|13864.75|13784.75|13864.94|13784.94|13865.05|13785.05|13864.7|13784.7|7
1725864770000|2024-09-09 06:52:50|13865.59|13785.59|13866.52|13786.52|13866.52|13786.52|13865.59|13785.59|9
1725864780000|2024-09-09 06:53:00|13866.5|13786.5|13868.45|13788.45|13868.45|13788.45|13866.5|13786.5|9
1725864790000|2024-09-09 06:53:10|13868.7|13788.7|13869.83|13789.83|13869.96|13789.96|13868.7|13788.7|9
1725864800000|2024-09-09 06:53:20|13869.96|13789.96|13867.14|13787.14|13870.22|13790.22|13866.23|13786.23|10
1725864810000|2024-09-09 06:53:30|13867.46|13787.46|13867.37|13787.37|13868.41|13788.41|13867.37|13787.37|10
1725864820000|2024-09-09 06:53:40|13866.98|13786.98|13868.34|13788.34|13868.34|13788.34|13866.81|13786.81|10
1725864830000|2024-09-09 06:53:50|13868.35|13788.35|13868.45|13788.45|13868.62|13788.62|13868.35|13788.35|8
1725864840000|2024-09-09 06:54:00|13868.24|13788.24|13868.85|13788.85|13869.56|13789.56|13868.06|13788.06|10
1725864850000|2024-09-09 06:54:10|13868.94|13788.94|13869.38|13789.38|13869.66|13789.66|13868.65|13788.65|10
1725864860000|2024-09-09 06:54:20|13869.52|13789.52|13869.78|13789.78|13869.84|13789.84|13869.52|13789.52|7
1725864870000|2024-09-09 06:54:30|13869.76|13789.76|13869.66|13789.66|13869.84|13789.84|13869.66|13789.66|7
1725864880000|2024-09-09 06:54:40|13869.39|13789.39|13868.08|13788.08|13869.39|13789.39|13868.08|13788.08|8
1725864890000|2024-09-09 06:54:50|13867.72|13787.72|13867.59|13787.59|13868.47|13788.47|13867.02|13787.02|8
1725864900000|2024-09-09 06:55:00|13867.56|13787.56|13864.68|13784.68|13867.56|13787.56|13864.68|13784.68|9
1725864910000|2024-09-09 06:55:10|13864.62|13784.62|13861.89|13781.89|13864.62|13784.62|13861.89|13781.89|10
1725864920000|2024-09-09 06:55:20|13861.83|13781.83|13860.9|13780.9|13861.83|13781.83|13860.86|13780.86|8
1725864930000|2024-09-09 06:55:30|13860.77|13780.77|13859.08|13779.08|13860.77|13780.77|13859.08|13779.08|7
1725864940000|2024-09-09 06:55:40|13859.03|13779.03|13859.19|13779.19|13859.19|13779.19|13859.02|13779.02|5
1725864950000|2024-09-09 06:55:50|13859.17|13779.17|13858.69|13778.69|13859.18|13779.18|13858.69|13778.69|6
1725864960000|2024-09-09 06:56:00|13857.86|13777.86|13856.5|13776.5|13857.86|13777.86|13856.21|13776.21|10
1725864970000|2024-09-09 06:56:10|13856.48|13776.48|13855.83|13775.83|13856.48|13776.48|13855.77|13775.77|9
1725864980000|2024-09-09 06:56:20|13855.87|13775.87|13856.23|13776.23|13857.08|13777.08|13855.87|13775.87|10
1725864990000|2024-09-09 06:56:30|13856.43|13776.43|13857.08|13777.08|13857.08|13777.08|13856.43|13776.43|8
1725865000000|2024-09-09 06:56:40|13857.07|13777.07|13858|13778|13858|13778|13857.07|13777.07|9
1725865010000|2024-09-09 06:56:50|13858.01|13778.01|13859.62|13779.62|13859.62|13779.62|13858.01|13778.01|10
1725865020000|2024-09-09 06:57:00|13859.93|13779.93|13859.7|13779.7|13859.93|13779.93|13859.65|13779.65|10
1725865030000|2024-09-09 06:57:10|13859.85|13779.85|13859.75|13779.75|13859.92|13779.92|13859.7|13779.7|9
1725865040000|2024-09-09 06:57:20|13859.73|13779.73|13860.35|13780.35|13860.35|13780.35|13859.73|13779.73|10
1725865050000|2024-09-09 06:57:30|13860.39|13780.39|13860.75|13780.75|13860.76|13780.76|13860.31|13780.31|7
1725865060000|2024-09-09 06:57:40|13860.93|13780.93|13861|13781|13861|13781|13860.93|13780.93|5
1725865070000|2024-09-09 06:57:50|13861.37|13781.37|13862.21|13782.21|13862.21|13782.21|13861.37|13781.37|10
1725865080000|2024-09-09 06:58:00|13862.23|13782.23|13862|13782|13862.23|13782.23|13861.7|13781.7|7
1725865090000|2024-09-09 06:58:10|13862.21|13782.21|13861.48|13781.48|13862.34|13782.34|13861.48|13781.48|8
1725865100000|2024-09-09 06:58:20|13861.41|13781.41|13861.01|13781.01|13861.41|13781.41|13860.87|13780.87|9
1725865110000|2024-09-09 06:58:30|13861.17|13781.17|13860.35|13780.35|13861.6|13781.6|13860.35|13780.35|8
1725865120000|2024-09-09 06:58:40|13860.16|13780.16|13860.02|13780.02|13860.23|13780.23|13860.02|13780.02|8
1725865130000|2024-09-09 06:58:50|13859.87|13779.87|13859.44|13779.44|13859.87|13779.87|13859.17|13779.17|10
1725865140000|2024-09-09 06:59:00|13859.42|13779.42|13865.98|13785.98|13865.99|13785.99|13859.4|13779.4|10
1725865150000|2024-09-09 06:59:10|13865.94|13785.94|13870.92|13790.92|13870.92|13790.92|13865.92|13785.92|10
1725865160000|2024-09-09 06:59:20|13870.86|13790.86|13872.17|13792.17|13872.27|13792.27|13870.86|13790.86|10
1725865170000|2024-09-09 06:59:30|13872.18|13792.18|13873.22|13793.22|13873.22|13793.22|13872.14|13792.14|10
1725865180000|2024-09-09 06:59:40|13873.38|13793.38|13874.6|13794.6|13874.6|13794.6|13873.38|13793.38|9
1725865190000|2024-09-09 06:59:50|13874.54|13794.54|13874.51|13794.51|13874.69|13794.69|13874.51|13794.51|7
1725865200000|2024-09-09 07:00:00|13874.81|13794.81|13875.34|13795.34|13875.34|13795.34|13874.79|13794.79|9
1725865210000|2024-09-09 07:00:10|13874.8|13794.8|13878.1|13798.1|13878.1|13798.1|13874.37|13794.37|10
1725865220000|2024-09-09 07:00:20|13877.91|13797.91|13879.64|13799.64|13880.12|13800.12|13877.91|13797.91|10
1725865230000|2024-09-09 07:00:30|13880.78|13800.78|13880.35|13800.35|13880.78|13800.78|13880.35|13800.35|9
1725865240000|2024-09-09 07:00:40|13880.53|13800.53|13882.56|13802.56|13882.56|13802.56|13880.53|13800.53|10
1725865250000|2024-09-09 07:00:50|13882.59|13802.59|13882.87|13802.87|13882.91|13802.91|13882.52|13802.52|9
1725865260000|2024-09-09 07:01:00|13882.84|13802.84|13880.1|13800.1|13882.84|13802.84|13880.1|13800.1|9
1725865270000|2024-09-09 07:01:10|13880.04|13800.04|13879.15|13799.15|13880.11|13800.11|13879.15|13799.15|9
1725865280000|2024-09-09 07:01:20|13879.06|13799.06|13877.15|13797.15|13879.2|13799.2|13877.02|13797.02|10
1725865290000|2024-09-09 07:01:30|13876.95|13796.95|13876.63|13796.63|13877.09|13797.09|13876.63|13796.63|8
1725865300000|2024-09-09 07:01:40|13876.8|13796.8|13875.53|13795.53|13876.84|13796.84|13875.53|13795.53|9
1725865310000|2024-09-09 07:01:50|13875.72|13795.72|13875.97|13795.97|13875.97|13795.97|13875.67|13795.67|9
1725865320000|2024-09-09 07:02:00|13876.08|13796.08|13875.95|13795.95|13876.26|13796.26|13875.74|13795.74|9
1725865330000|2024-09-09 07:02:10|13875.94|13795.94|13875.73|13795.73|13876.07|13796.07|13875.64|13795.64|9
1725865340000|2024-09-09 07:02:20|13875.8|13795.8|13875.86|13795.86|13876.01|13796.01|13875.66|13795.66|10
1725865350000|2024-09-09 07:02:30|13875.9|13795.9|13876.21|13796.21|13876.31|13796.31|13875.88|13795.88|9
1725865360000|2024-09-09 07:02:40|13876.18|13796.18|13876.88|13796.88|13876.88|13796.88|13876.15|13796.15|9
1725865370000|2024-09-09 07:02:50|13876.91|13796.91|13877.73|13797.73|13877.73|13797.73|13876.91|13796.91|9
1725865380000|2024-09-09 07:03:00|13877.64|13797.64|13877.03|13797.03|13877.81|13797.81|13876.82|13796.82|9
1725865390000|2024-09-09 07:03:10|13877.28|13797.28|13876.32|13796.32|13877.28|13797.28|13876.32|13796.32|10
1725865400000|2024-09-09 07:03:20|13876|13796|13875.84|13795.84|13876|13796|13875.65|13795.65|10
1725865410000|2024-09-09 07:03:30|13875.42|13795.42|13875.74|13795.74|13875.74|13795.74|13875.33|13795.33|10
1725865420000|2024-09-09 07:03:40|13875.76|13795.76|13876.76|13796.76|13876.8|13796.8|13875.76|13795.76|10
1725865430000|2024-09-09 07:03:50|13877.07|13797.07|13877.35|13797.35|13877.5|13797.5|13876.96|13796.96|10
1725865440000|2024-09-09 07:04:00|13877.28|13797.28|13876.74|13796.74|13877.28|13797.28|13876.74|13796.74|8
1725865450000|2024-09-09 07:04:10|13876.53|13796.53|13877.13|13797.13|13877.13|13797.13|13876.31|13796.31|10
1725865460000|2024-09-09 07:04:20|13877.14|13797.14|13876.49|13796.49|13877.21|13797.21|13876.22|13796.22|9
1725865470000|2024-09-09 07:04:30|13876.32|13796.32|13876.09|13796.09|13876.32|13796.32|13875.94|13795.94|8
1725865480000|2024-09-09 07:04:40|13876.1|13796.1|13874.32|13794.32|13876.1|13796.1|13874.32|13794.32|6
1725865490000|2024-09-09 07:04:50|13874.26|13794.26|13874.03|13794.03|13874.26|13794.26|13873.96|13793.96|4
1725865500000|2024-09-09 07:05:00|13874.01|13794.01|13873.26|13793.26|13874.09|13794.09|13873.25|13793.25|9
1725865510000|2024-09-09 07:05:10|13873.34|13793.34|13875.57|13795.57|13875.57|13795.57|13873.34|13793.34|8
1725865520000|2024-09-09 07:05:20|13875.67|13795.67|13875.49|13795.49|13875.75|13795.75|13875.28|13795.28|9
1725865530000|2024-09-09 07:05:30|13875.29|13795.29|13874.47|13794.47|13875.29|13795.29|13874.47|13794.47|10
1725865540000|2024-09-09 07:05:40|13874.45|13794.45|13874.57|13794.57|13874.57|13794.57|13874.16|13794.16|9
1725865550000|2024-09-09 07:05:50|13874.66|13794.66|13874.42|13794.42|13874.69|13794.69|13874.08|13794.08|9
1725865560000|2024-09-09 07:06:00|13874.43|13794.43|13874.6|13794.6|13874.94|13794.94|13874.43|13794.43|9
1725865570000|2024-09-09 07:06:10|13874.24|13794.24|13873.48|13793.48|13874.47|13794.47|13873.48|13793.48|7
1725865580000|2024-09-09 07:06:20|13873.44|13793.44|13871.09|13791.09|13873.44|13793.44|13871.09|13791.09|10
1725865590000|2024-09-09 07:06:30|13871.01|13791.01|13870.62|13790.62|13871.02|13791.02|13870.6|13790.6|8
1725865600000|2024-09-09 07:06:40|13870.56|13790.56|13869.29|13789.29|13870.56|13790.56|13869.27|13789.27|9
1725865610000|2024-09-09 07:06:50|13869.35|13789.35|13868.75|13788.75|13869.35|13789.35|13868.75|13788.75|9
1725865620000|2024-09-09 07:07:00|13868.76|13788.76|13866.1|13786.1|13868.76|13788.76|13866.1|13786.1|8
1725865630000|2024-09-09 07:07:10|13865.87|13785.87|13864.53|13784.53|13865.87|13785.87|13864.53|13784.53|10
1725865640000|2024-09-09 07:07:20|13864.44|13784.44|13862.41|13782.41|13864.44|13784.44|13862.39|13782.39|10
1725865650000|2024-09-09 07:07:30|13862.4|13782.4|13862.08|13782.08|13862.4|13782.4|13861.69|13781.69|8
1725865660000|2024-09-09 07:07:40|13862.07|13782.07|13860.35|13780.35|13862.07|13782.07|13860.31|13780.31|10
1725865670000|2024-09-09 07:07:50|13860.37|13780.37|13858.37|13778.37|13860.37|13780.37|13858.37|13778.37|9
1725865680000|2024-09-09 07:08:00|13858.16|13778.16|13855.65|13775.65|13858.16|13778.16|13855.65|13775.65|8
1725865690000|2024-09-09 07:08:10|13856.1|13776.1|13855.38|13775.38|13856.1|13776.1|13855.38|13775.38|9
1725865700000|2024-09-09 07:08:20|13854|13774|13853.3|13773.3|13854.38|13774.38|13853.3|13773.3|10
1725865710000|2024-09-09 07:08:30|13853.07|13773.07|13853.8|13773.8|13853.8|13773.8|13852.44|13772.44|9
1725865720000|2024-09-09 07:08:40|13854.12|13774.12|13854.37|13774.37|13854.38|13774.38|13854.12|13774.12|9
1725865730000|2024-09-09 07:08:50|13854.41|13774.41|13854.23|13774.23|13854.41|13774.41|13854.02|13774.02|8
1725865740000|2024-09-09 07:09:00|13854.21|13774.21|13851.71|13771.71|13854.21|13774.21|13851.71|13771.71|10
1725865750000|2024-09-09 07:09:10|13851.62|13771.62|13851.9|13771.9|13851.97|13771.97|13851.48|13771.48|10
1725865760000|2024-09-09 07:09:20|13851.04|13771.04|13849.31|13769.31|13851.04|13771.04|13849.31|13769.31|10
1725865770000|2024-09-09 07:09:30|13849.3|13769.3|13849.04|13769.04|13849.55|13769.55|13849.04|13769.04|10
1725865780000|2024-09-09 07:09:40|13848.76|13768.76|13851.18|13771.18|13851.18|13771.18|13848.52|13768.52|10
1725865790000|2024-09-09 07:09:50|13851.76|13771.76|13853.62|13773.62|13853.62|13773.62|13851.76|13771.76|10
1725865800000|2024-09-09 07:10:00|13853.63|13773.63|13854.24|13774.24|13854.54|13774.54|13853.63|13773.63|8
1725865810000|2024-09-09 07:10:10|13854.8|13774.8|13854.37|13774.37|13855.11|13775.11|13854.14|13774.14|9
1725865820000|2024-09-09 07:10:20|13854.4|13774.4|13854.73|13774.73|13854.81|13774.81|13854.4|13774.4|10
1725865830000|2024-09-09 07:10:30|13854.32|13774.32|13855.35|13775.35|13855.35|13775.35|13854.21|13774.21|10
1725865840000|2024-09-09 07:10:40|13855.37|13775.37|13855.09|13775.09|13855.59|13775.59|13855.09|13775.09|8
1725865850000|2024-09-09 07:10:50|13855.04|13775.04|13855.12|13775.12|13855.13|13775.13|13854.71|13774.71|8
1725865860000|2024-09-09 07:11:00|13855.14|13775.14|13855.81|13775.81|13855.81|13775.81|13855.14|13775.14|9
1725865870000|2024-09-09 07:11:10|13856.26|13776.26|13859.81|13779.81|13859.81|13779.81|13856.26|13776.26|10
1725865880000|2024-09-09 07:11:20|13859.71|13779.71|13858.31|13778.31|13859.73|13779.73|13858.31|13778.31|10
1725865890000|2024-09-09 07:11:30|13858.3|13778.3|13857.22|13777.22|13858.3|13778.3|13857.03|13777.03|10
1725865900000|2024-09-09 07:11:40|13856.69|13776.69|13855.19|13775.19|13856.69|13776.69|13855.12|13775.12|8
1725865910000|2024-09-09 07:11:50|13854.5|13774.5|13853.59|13773.59|13854.5|13774.5|13853.59|13773.59|10
1725865920000|2024-09-09 07:12:00|13853.48|13773.48|13853.45|13773.45|13853.48|13773.48|13852.58|13772.58|10
1725865930000|2024-09-09 07:12:10|13853.77|13773.77|13852.83|13772.83|13853.93|13773.93|13852.81|13772.81|9
1725865940000|2024-09-09 07:12:20|13852.47|13772.47|13850.97|13770.97|13852.47|13772.47|13850.97|13770.97|8
1725865950000|2024-09-09 07:12:30|13851.11|13771.11|13851.62|13771.62|13851.62|13771.62|13851.01|13771.01|9
1725865960000|2024-09-09 07:12:40|13851.72|13771.72|13851.89|13771.89|13852.42|13772.42|13851.72|13771.72|10
1725865970000|2024-09-09 07:12:50|13851.83|13771.83|13851.12|13771.12|13851.85|13771.85|13851.12|13771.12|9
1725865980000|2024-09-09 07:13:00|13850.95|13770.95|13852.58|13772.58|13852.58|13772.58|13850.8|13770.8|10
1725865990000|2024-09-09 07:13:10|13852.84|13772.84|13853.03|13773.03|13853.04|13773.04|13852.84|13772.84|9
1725866000000|2024-09-09 07:13:20|13852.82|13772.82|13852.4|13772.4|13852.82|13772.82|13852.4|13772.4|9
1725866010000|2024-09-09 07:13:30|13852.44|13772.44|13851.3|13771.3|13852.5|13772.5|13851.3|13771.3|9
1725866020000|2024-09-09 07:13:40|13850.76|13770.76|13850.1|13770.1|13850.76|13770.76|13850.1|13770.1|8
1725866030000|2024-09-09 07:13:50|13850.09|13770.09|13850.11|13770.11|13850.11|13770.11|13850.07|13770.07|5
1725866040000|2024-09-09 07:14:00|13850.12|13770.12|13850.73|13770.73|13850.76|13770.76|13850.03|13770.03|6
1725866050000|2024-09-09 07:14:10|13850.62|13770.62|13851.73|13771.73|13851.81|13771.81|13850.62|13770.62|9
1725866060000|2024-09-09 07:14:20|13851.64|13771.64|13852.26|13772.26|13852.27|13772.27|13851.64|13771.64|9
1725866070000|2024-09-09 07:14:30|13852.25|13772.25|13852.53|13772.53|13852.65|13772.65|13852.25|13772.25|8
1725866080000|2024-09-09 07:14:40|13852.55|13772.55|13852.61|13772.61|13852.63|13772.63|13852.55|13772.55|7
1725866090000|2024-09-09 07:14:50|13852.64|13772.64|13852.21|13772.21|13852.7|13772.7|13852.21|13772.21|7
1725866100000|2024-09-09 07:15:00|13852.39|13772.39|13851.7|13771.7|13852.39|13772.39|13851.64|13771.64|8
1725866110000|2024-09-09 07:15:10|13851.71|13771.71|13851.2|13771.2|13851.71|13771.71|13851.2|13771.2|10
1725866120000|2024-09-09 07:15:20|13851.18|13771.18|13850.03|13770.03|13851.19|13771.19|13849.91|13769.91|10
1725866130000|2024-09-09 07:15:30|13849.89|13769.89|13848.35|13768.35|13849.89|13769.89|13848.35|13768.35|10
1725866140000|2024-09-09 07:15:40|13848.32|13768.32|13848.72|13768.72|13848.98|13768.98|13848.22|13768.22|10
1725866150000|2024-09-09 07:15:50|13848.73|13768.73|13847.54|13767.54|13848.73|13768.73|13847.54|13767.54|9
1725866160000|2024-09-09 07:16:00|13847.19|13767.19|13848.07|13768.07|13848.08|13768.08|13847.14|13767.14|9
1725866170000|2024-09-09 07:16:10|13848.16|13768.16|13849.19|13769.19|13849.2|13769.2|13848.16|13768.16|9
1725866180000|2024-09-09 07:16:20|13849.41|13769.41|13849.79|13769.79|13850.51|13770.51|13849.41|13769.41|10
1725866190000|2024-09-09 07:16:30|13850.16|13770.16|13853.5|13773.5|13853.69|13773.69|13850.16|13770.16|10
1725866200000|2024-09-09 07:16:40|13854.19|13774.19|13854.32|13774.32|13854.36|13774.36|13853.75|13773.75|9
1725866210000|2024-09-09 07:16:50|13854.33|13774.33|13855.15|13775.15|13855.15|13775.15|13854.33|13774.33|8
1725866220000|2024-09-09 07:17:00|13855.19|13775.19|13854.05|13774.05|13855.19|13775.19|13854.05|13774.05|9
1725866230000|2024-09-09 07:17:10|13853.96|13773.96|13853.06|13773.06|13853.96|13773.96|13853.06|13773.06|10
1725866240000|2024-09-09 07:17:20|13853.05|13773.05|13852.57|13772.57|13853.05|13773.05|13851.6|13771.6|10
1725866250000|2024-09-09 07:17:30|13852.09|13772.09|13852.23|13772.23|13852.24|13772.24|13851.81|13771.81|10
1725866260000|2024-09-09 07:17:40|13852.07|13772.07|13850.52|13770.52|13852.11|13772.11|13850.51|13770.51|10
1725866270000|2024-09-09 07:17:50|13850.54|13770.54|13850.9|13770.9|13850.91|13770.91|13850.53|13770.53|8
1725866280000|2024-09-09 07:18:00|13851.46|13771.46|13852.2|13772.2|13852.2|13772.2|13851.43|13771.43|10
1725866290000|2024-09-09 07:18:10|13851.69|13771.69|13851.91|13771.91|13851.99|13771.99|13851.44|13771.44|9
1725866300000|2024-09-09 07:18:20|13851.68|13771.68|13851.58|13771.58|13851.87|13771.87|13851.45|13771.45|7
1725866310000|2024-09-09 07:18:30|13851.73|13771.73|13852.97|13772.97|13852.97|13772.97|13851.15|13771.15|10
1725866320000|2024-09-09 07:18:40|13853.4|13773.4|13854.18|13774.18|13854.18|13774.18|13853.4|13773.4|10
1725866330000|2024-09-09 07:18:50|13854.33|13774.33|13854.36|13774.36|13854.65|13774.65|13854.33|13774.33|8
1725866340000|2024-09-09 07:19:00|13854.3|13774.3|13853.22|13773.22|13854.3|13774.3|13853.22|13773.22|6
1725866350000|2024-09-09 07:19:10|13852.96|13772.96|13852.9|13772.9|13853.03|13773.03|13852.84|13772.84|8
1725866360000|2024-09-09 07:19:20|13852.94|13772.94|13852.67|13772.67|13852.97|13772.97|13852.67|13772.67|10
1725866370000|2024-09-09 07:19:30|13852.63|13772.63|13852.39|13772.39|13852.63|13772.63|13852.33|13772.33|8
1725866380000|2024-09-09 07:19:40|13852.38|13772.38|13852.56|13772.56|13852.61|13772.61|13852.38|13772.38|8
1725866390000|2024-09-09 07:19:50|13852.55|13772.55|13852.65|13772.65|13852.71|13772.71|13852.4|13772.4|8
1725866400000|2024-09-09 07:20:00|13852.91|13772.91|13853.13|13773.13|13853.15|13773.15|13852.82|13772.82|8
1725866410000|2024-09-09 07:20:10|13853.24|13773.24|13852.44|13772.44|13854.01|13774.01|13852.44|13772.44|10
1725866420000|2024-09-09 07:20:20|13852.08|13772.08|13852.26|13772.26|13852.26|13772.26|13852.07|13772.07|7
1725866430000|2024-09-09 07:20:30|13852.35|13772.35|13852.16|13772.16|13852.35|13772.35|13852.1|13772.1|6
1725866440000|2024-09-09 07:20:40|13852.19|13772.19|13851.39|13771.39|13852.22|13772.22|13851.15|13771.15|9
1725866450000|2024-09-09 07:20:50|13851.38|13771.38|13852.69|13772.69|13852.69|13772.69|13851.38|13771.38|7
1725866460000|2024-09-09 07:21:00|13852.7|13772.7|13853.36|13773.36|13853.36|13773.36|13852.42|13772.42|8
1725866470000|2024-09-09 07:21:10|13853.38|13773.38|13855.2|13775.2|13855.2|13775.2|13853.15|13773.15|8
1725866480000|2024-09-09 07:21:20|13855.67|13775.67|13855.79|13775.79|13855.86|13775.86|13855.67|13775.67|6
1725866490000|2024-09-09 07:21:30|13855.8|13775.8|13856.83|13776.83|13856.83|13776.83|13855.8|13775.8|9
1725866500000|2024-09-09 07:21:40|13856.87|13776.87|13856.92|13776.92|13856.99|13776.99|13856.85|13776.85|8
1725866510000|2024-09-09 07:21:50|13856.94|13776.94|13858.99|13778.99|13858.99|13778.99|13856.92|13776.92|10
1725866520000|2024-09-09 07:22:00|13859|13779|13859.47|13779.47|13859.69|13779.69|13859|13779|7
1725866530000|2024-09-09 07:22:10|13859.48|13779.48|13859.34|13779.34|13859.92|13779.92|13859.34|13779.34|9
1725866540000|2024-09-09 07:22:20|13859.36|13779.36|13857.94|13777.94|13859.48|13779.48|13857.94|13777.94|8
1725866550000|2024-09-09 07:22:30|13857.15|13777.15|13856.29|13776.29|13857.15|13777.15|13856.29|13776.29|10
1725866560000|2024-09-09 07:22:40|13856.21|13776.21|13855.21|13775.21|13856.68|13776.68|13855.21|13775.21|7
1725866570000|2024-09-09 07:22:50|13855.06|13775.06|13855.74|13775.74|13855.74|13775.74|13854.98|13774.98|8
1725866580000|2024-09-09 07:23:00|13856.45|13776.45|13859.42|13779.42|13859.42|13779.42|13856.45|13776.45|10
1725866590000|2024-09-09 07:23:10|13859.6|13779.6|13861.62|13781.62|13861.62|13781.62|13859.6|13779.6|8
1725866600000|2024-09-09 07:23:20|13861.65|13781.65|13861.91|13781.91|13862.02|13782.02|13861.65|13781.65|10
1725866610000|2024-09-09 07:23:30|13861.89|13781.89|13862.97|13782.97|13863.15|13783.15|13861.88|13781.88|9
1725866620000|2024-09-09 07:23:40|13863.02|13783.02|13864.73|13784.73|13864.78|13784.78|13863.02|13783.02|10
1725866630000|2024-09-09 07:23:50|13864.99|13784.99|13867.69|13787.69|13867.69|13787.69|13864.99|13784.99|7
1725866640000|2024-09-09 07:24:00|13867.89|13787.89|13867.24|13787.24|13868.05|13788.05|13867.24|13787.24|9
1725866650000|2024-09-09 07:24:10|13867.21|13787.21|13867.41|13787.41|13867.7|13787.7|13867.21|13787.21|9
1725866660000|2024-09-09 07:24:20|13867.51|13787.51|13864.73|13784.73|13867.51|13787.51|13864.73|13784.73|8
1725866670000|2024-09-09 07:24:30|13864.74|13784.74|13865.07|13785.07|13865.29|13785.29|13864.74|13784.74|9
1725866680000|2024-09-09 07:24:40|13864.9|13784.9|13865.67|13785.67|13865.67|13785.67|13864.82|13784.82|9
1725866690000|2024-09-09 07:24:50|13865.73|13785.73|13865.04|13785.04|13865.73|13785.73|13864.78|13784.78|10
1725866700000|2024-09-09 07:25:00|13865.05|13785.05|13865.51|13785.51|13865.51|13785.51|13865.05|13785.05|8
1725866710000|2024-09-09 07:25:10|13865.67|13785.67|13866.3|13786.3|13866.71|13786.71|13865.67|13785.67|10
1725866720000|2024-09-09 07:25:20|13866.33|13786.33|13867.15|13787.15|13867.34|13787.34|13866.33|13786.33|10
1725866730000|2024-09-09 07:25:30|13867.14|13787.14|13867.8|13787.8|13867.8|13787.8|13867.14|13787.14|9
1725866740000|2024-09-09 07:25:40|13868.12|13788.12|13869.55|13789.55|13869.55|13789.55|13868.12|13788.12|10
1725866750000|2024-09-09 07:25:50|13869.51|13789.51|13870.14|13790.14|13870.14|13790.14|13869.51|13789.51|9
1725866760000|2024-09-09 07:26:00|13870.18|13790.18|13869.82|13789.82|13870.18|13790.18|13869.82|13789.82|6
1725866770000|2024-09-09 07:26:10|13870.17|13790.17|13870.4|13790.4|13870.66|13790.66|13870.17|13790.17|9
1725866780000|2024-09-09 07:26:20|13870.95|13790.95|13870.55|13790.55|13870.95|13790.95|13870.48|13790.48|8
1725866790000|2024-09-09 07:26:30|13870.56|13790.56|13869.6|13789.6|13870.56|13790.56|13869.6|13789.6|9
1725866800000|2024-09-09 07:26:40|13869.59|13789.59|13871.02|13791.02|13871.02|13791.02|13869.55|13789.55|8
1725866810000|2024-09-09 07:26:50|13871.13|13791.13|13871.7|13791.7|13871.7|13791.7|13871.13|13791.13|7
1725866820000|2024-09-09 07:27:00|13871.81|13791.81|13872.14|13792.14|13872.37|13792.37|13871.57|13791.57|10
1725866830000|2024-09-09 07:27:10|13871.94|13791.94|13871.96|13791.96|13872.19|13792.19|13871.94|13791.94|8
1725866840000|2024-09-09 07:27:20|13871.93|13791.93|13871.55|13791.55|13871.93|13791.93|13871.51|13791.51|7
1725866850000|2024-09-09 07:27:30|13871.66|13791.66|13871.69|13791.69|13871.81|13791.81|13871.66|13791.66|8
1725866860000|2024-09-09 07:27:40|13871.66|13791.66|13869.95|13789.95|13871.71|13791.71|13869.95|13789.95|10
1725866870000|2024-09-09 07:27:50|13869.92|13789.92|13869.9|13789.9|13869.92|13789.92|13869.89|13789.89|4
1725866880000|2024-09-09 07:28:00|13869.63|13789.63|13870.43|13790.43|13870.43|13790.43|13869.5|13789.5|7
1725866890000|2024-09-09 07:28:10|13870.5|13790.5|13871.22|13791.22|13871.22|13791.22|13870.5|13790.5|7
1725866900000|2024-09-09 07:28:20|13871.23|13791.23|13870.76|13790.76|13871.23|13791.23|13870.65|13790.65|8
1725866910000|2024-09-09 07:28:30|13870.74|13790.74|13869.64|13789.64|13871.5|13791.5|13869.64|13789.64|8
1725866920000|2024-09-09 07:28:40|13869.59|13789.59|13867.82|13787.82|13869.59|13789.59|13867.82|13787.82|10
1725866930000|2024-09-09 07:28:50|13867.81|13787.81|13867.22|13787.22|13868.26|13788.26|13867.04|13787.04|9
1725866940000|2024-09-09 07:29:00|13867.18|13787.18|13867.01|13787.01|13867.36|13787.36|13866.85|13786.85|9
1725866950000|2024-09-09 07:29:10|13866.99|13786.99|13867.16|13787.16|13867.39|13787.39|13866.99|13786.99|8
1725866960000|2024-09-09 07:29:20|13867.17|13787.17|13868.05|13788.05|13868.11|13788.11|13867.16|13787.16|9
1725866970000|2024-09-09 07:29:30|13868.06|13788.06|13869.27|13789.27|13869.27|13789.27|13868.06|13788.06|9
1725866980000|2024-09-09 07:29:40|13869.32|13789.32|13869.58|13789.58|13869.71|13789.71|13869.31|13789.31|7
1725866990000|2024-09-09 07:29:50|13869.85|13789.85|13870.53|13790.53|13870.53|13790.53|13869.71|13789.71|9
1725867000000|2024-09-09 07:30:00|13870.54|13790.54|13870.41|13790.41|13870.85|13790.85|13870.41|13790.41|9
1725867010000|2024-09-09 07:30:10|13870.37|13790.37|13869.49|13789.49|13870.4|13790.4|13869.49|13789.49|9
1725867020000|2024-09-09 07:30:20|13869.41|13789.41|13867.96|13787.96|13869.41|13789.41|13867.96|13787.96|10
1725867030000|2024-09-09 07:30:30|13867.87|13787.87|13867.76|13787.76|13867.87|13787.87|13867.51|13787.51|10
1725867040000|2024-09-09 07:30:40|13868.05|13788.05|13869.02|13789.02|13869.02|13789.02|13868.05|13788.05|10
1725867050000|2024-09-09 07:30:50|13869.77|13789.77|13871.69|13791.69|13871.69|13791.69|13869.68|13789.68|10
1725867060000|2024-09-09 07:31:00|13872.06|13792.06|13873.01|13793.01|13873.01|13793.01|13872.06|13792.06|10
1725867070000|2024-09-09 07:31:10|13872.99|13792.99|13874.54|13794.54|13874.54|13794.54|13872.99|13792.99|9
1725867080000|2024-09-09 07:31:20|13874.92|13794.92|13877.31|13797.31|13877.31|13797.31|13874.92|13794.92|10
1725867090000|2024-09-09 07:31:30|13877.59|13797.59|13876.85|13796.85|13877.92|13797.92|13876.85|13796.85|9
1725867100000|2024-09-09 07:31:40|13876.99|13796.99|13876.88|13796.88|13877.16|13797.16|13876.59|13796.59|8
1725867110000|2024-09-09 07:31:50|13876.86|13796.86|13876.98|13796.98|13877.04|13797.04|13876.74|13796.74|9
1725867120000|2024-09-09 07:32:00|13876.95|13796.95|13876.06|13796.06|13876.95|13796.95|13876.06|13796.06|9
1725867130000|2024-09-09 07:32:10|13876.03|13796.03|13876.01|13796.01|13876.25|13796.25|13875.94|13795.94|10
1725867140000|2024-09-09 07:32:20|13876.06|13796.06|13876.48|13796.48|13876.48|13796.48|13875.95|13795.95|10
1725867150000|2024-09-09 07:32:30|13876.63|13796.63|13876.62|13796.62|13876.72|13796.72|13876.46|13796.46|7
1725867160000|2024-09-09 07:32:40|13877|13797|13876.1|13796.1|13877.13|13797.13|13875.51|13795.51|10
1725867170000|2024-09-09 07:32:50|13876.21|13796.21|13878.54|13798.54|13878.54|13798.54|13876.21|13796.21|9
1725867180000|2024-09-09 07:33:00|13878.43|13798.43|13877.82|13797.82|13878.43|13798.43|13877.4|13797.4|10
1725867190000|2024-09-09 07:33:10|13877.7|13797.7|13877.05|13797.05|13877.7|13797.7|13877.04|13797.04|10
1725867200000|2024-09-09 07:33:20|13877.06|13797.06|13879.84|13799.84|13879.84|13799.84|13877|13797|10
1725867210000|2024-09-09 07:33:30|13881.4|13801.4|13884.44|13804.44|13884.44|13804.44|13881.4|13801.4|10
1725867220000|2024-09-09 07:33:40|13887.57|13807.57|13893.62|13813.62|13893.62|13813.62|13887.57|13807.57|10
1725867230000|2024-09-09 07:33:50|13893.9|13813.9|13893.7|13813.7|13894.44|13814.44|13892.97|13812.97|10
1725867240000|2024-09-09 07:34:00|13894.25|13814.25|13898.99|13818.99|13899.23|13819.23|13894.25|13814.25|10
1725867250000|2024-09-09 07:34:10|13899.04|13819.04|13899.82|13819.82|13900.42|13820.42|13898.98|13818.98|10
1725867260000|2024-09-09 07:34:20|13900.21|13820.21|13897.85|13817.85|13900.21|13820.21|13897.28|13817.28|10
1725867270000|2024-09-09 07:34:30|13897.83|13817.83|13896.03|13816.03|13897.83|13817.83|13896.03|13816.03|9
1725867280000|2024-09-09 07:34:40|13895.8|13815.8|13894.02|13814.02|13895.8|13815.8|13893.84|13813.84|10
1725867290000|2024-09-09 07:34:50|13893.69|13813.69|13893.58|13813.58|13893.78|13813.78|13893.47|13813.47|9
1725867300000|2024-09-09 07:35:00|13893.57|13813.57|13893.08|13813.08|13893.62|13813.62|13892.84|13812.84|8
1725867310000|2024-09-09 07:35:10|13892.92|13812.92|13895.08|13815.08|13895.27|13815.27|13892.92|13812.92|10
1725867320000|2024-09-09 07:35:20|13895.41|13815.41|13896.08|13816.08|13896.09|13816.09|13895.4|13815.4|9
1725867330000|2024-09-09 07:35:30|13896.23|13816.23|13896.8|13816.8|13896.8|13816.8|13896.23|13816.23|10
1725867340000|2024-09-09 07:35:40|13896.43|13816.43|13896.64|13816.64|13897.18|13817.18|13896.43|13816.43|10
1725867350000|2024-09-09 07:35:50|13896.61|13816.61|13896.44|13816.44|13896.63|13816.63|13896.44|13816.44|8
1725867360000|2024-09-09 07:36:00|13896.61|13816.61|13895.48|13815.48|13896.61|13816.61|13895.15|13815.15|8
1725867370000|2024-09-09 07:36:10|13895.76|13815.76|13896.64|13816.64|13896.64|13816.64|13895.58|13815.58|10
1725867380000|2024-09-09 07:36:20|13896.74|13816.74|13896.32|13816.32|13896.74|13816.74|13896.32|13816.32|10
1725867390000|2024-09-09 07:36:30|13896.22|13816.22|13897.51|13817.51|13897.51|13817.51|13896.22|13816.22|9
1725867400000|2024-09-09 07:36:40|13897.53|13817.53|13897.31|13817.31|13898.18|13818.18|13897.31|13817.31|9
1725867410000|2024-09-09 07:36:50|13897.42|13817.42|13898.38|13818.38|13898.38|13818.38|13897.42|13817.42|10
1725867420000|2024-09-09 07:37:00|13898.55|13818.55|13898.99|13818.99|13899.42|13819.42|13898.55|13818.55|10
1725867430000|2024-09-09 07:37:10|13898.88|13818.88|13899.39|13819.39|13899.41|13819.41|13898.74|13818.74|9
1725867440000|2024-09-09 07:37:20|13899.37|13819.37|13899.76|13819.76|13899.96|13819.96|13899.37|13819.37|10
1725867450000|2024-09-09 07:37:30|13899.77|13819.77|13900.5|13820.5|13900.5|13820.5|13899.76|13819.76|10
1725867460000|2024-09-09 07:37:40|13901.3|13821.3|13901.21|13821.21|13902.33|13822.33|13901.01|13821.01|9
1725867470000|2024-09-09 07:37:50|13901.97|13821.97|13904.36|13824.36|13904.36|13824.36|13901.97|13821.97|7
1725867480000|2024-09-09 07:38:00|13904.41|13824.41|13906.14|13826.14|13906.14|13826.14|13904.26|13824.26|10
1725867490000|2024-09-09 07:38:10|13906.19|13826.19|13908.89|13828.89|13908.92|13828.92|13906.19|13826.19|9
1725867500000|2024-09-09 07:38:20|13908.97|13828.97|13909.02|13829.02|13909.05|13829.05|13908.97|13828.97|7
1725867510000|2024-09-09 07:38:30|13909.03|13829.03|13907.42|13827.42|13909.05|13829.05|13907.42|13827.42|9
1725867520000|2024-09-09 07:38:40|13907.41|13827.41|13907.79|13827.79|13907.79|13827.79|13907.31|13827.31|10
1725867530000|2024-09-09 07:38:50|13907.88|13827.88|13909.04|13829.04|13909.04|13829.04|13907.88|13827.88|10
1725867540000|2024-09-09 07:39:00|13908.89|13828.89|13910.34|13830.34|13910.34|13830.34|13908.89|13828.89|10
1725867550000|2024-09-09 07:39:10|13910.36|13830.36|13911.22|13831.22|13911.22|13831.22|13910.36|13830.36|9
1725867560000|2024-09-09 07:39:20|13911.32|13831.32|13911.3|13831.3|13911.32|13831.32|13910.99|13830.99|9
1725867570000|2024-09-09 07:39:30|13911.36|13831.36|13914.58|13834.58|13914.58|13834.58|13911.36|13831.36|9
1725867580000|2024-09-09 07:39:40|13914.23|13834.23|13916.29|13836.29|13916.29|13836.29|13914.23|13834.23|9
1725867590000|2024-09-09 07:39:50|13916.97|13836.97|13918.08|13838.08|13918.09|13838.09|13916.97|13836.97|9
1725867600000|2024-09-09 07:40:00|13917.88|13837.88|13916.24|13836.24|13917.88|13837.88|13916.24|13836.24|10
1725867610000|2024-09-09 07:40:10|13916.17|13836.17|13914.44|13834.44|13916.17|13836.17|13914.09|13834.09|10
1725867620000|2024-09-09 07:40:20|13914.43|13834.43|13913.3|13833.3|13914.46|13834.46|13913.29|13833.29|9
1725867630000|2024-09-09 07:40:30|13913.07|13833.07|13909.88|13829.88|13913.07|13833.07|13909.88|13829.88|10
1725867640000|2024-09-09 07:40:40|13909.87|13829.87|13908.42|13828.42|13909.87|13829.87|13908.42|13828.42|10
1725867650000|2024-09-09 07:40:50|13908.41|13828.41|13907.63|13827.63|13908.5|13828.5|13907.63|13827.63|8
1725867660000|2024-09-09 07:41:00|13907.47|13827.47|13904.47|13824.47|13907.47|13827.47|13904.47|13824.47|10
1725867670000|2024-09-09 07:41:10|13904.46|13824.46|13903.17|13823.17|13904.46|13824.46|13903.17|13823.17|10
1725867680000|2024-09-09 07:41:20|13903.11|13823.11|13903.51|13823.51|13903.79|13823.79|13903.08|13823.08|10
1725867690000|2024-09-09 07:41:30|13903.42|13823.42|13903.22|13823.22|13903.55|13823.55|13902.81|13822.81|10
1725867700000|2024-09-09 07:41:40|13903.45|13823.45|13903.62|13823.62|13903.76|13823.76|13903.29|13823.29|9
1725867710000|2024-09-09 07:41:50|13904.13|13824.13|13904.35|13824.35|13904.5|13824.5|13904.13|13824.13|10
1725867720000|2024-09-09 07:42:00|13904.33|13824.33|13904.55|13824.55|13904.75|13824.75|13903.95|13823.95|8
1725867730000|2024-09-09 07:42:10|13904.48|13824.48|13904.48|13824.48|13904.48|13824.48|13904.25|13824.25|8
1725867740000|2024-09-09 07:42:20|13904.74|13824.74|13904.92|13824.92|13905.08|13825.08|13904.57|13824.57|9
1725867750000|2024-09-09 07:42:30|13904.75|13824.75|13904.16|13824.16|13904.92|13824.92|13904.16|13824.16|10
1725867760000|2024-09-09 07:42:40|13904.09|13824.09|13903.58|13823.58|13904.09|13824.09|13902.23|13822.23|10
1725867770000|2024-09-09 07:42:50|13903.6|13823.6|13904.05|13824.05|13904.3|13824.3|13903.6|13823.6|9
1725867780000|2024-09-09 07:43:00|13904.14|13824.14|13904.21|13824.21|13904.21|13824.21|13903.96|13823.96|7
1725867790000|2024-09-09 07:43:10|13904.4|13824.4|13904.32|13824.32|13904.52|13824.52|13904.31|13824.31|8
1725867800000|2024-09-09 07:43:20|13904.28|13824.28|13905.29|13825.29|13905.29|13825.29|13904.28|13824.28|10
1725867810000|2024-09-09 07:43:30|13905.18|13825.18|13904.76|13824.76|13905.21|13825.21|13904.76|13824.76|9
1725867820000|2024-09-09 07:43:40|13904.48|13824.48|13904.31|13824.31|13904.49|13824.49|13904.31|13824.31|8
1725867830000|2024-09-09 07:43:50|13904.24|13824.24|13903.57|13823.57|13904.24|13824.24|13903.57|13823.57|10
1725867840000|2024-09-09 07:44:00|13903.88|13823.88|13905.41|13825.41|13905.41|13825.41|13903.88|13823.88|10
1725867850000|2024-09-09 07:44:10|13905.43|13825.43|13905.81|13825.81|13906.07|13826.07|13905.42|13825.42|9
1725867860000|2024-09-09 07:44:20|13905.92|13825.92|13905.83|13825.83|13905.92|13825.92|13905.77|13825.77|9
1725867870000|2024-09-09 07:44:30|13905.57|13825.57|13906.19|13826.19|13906.19|13826.19|13905.55|13825.55|9
1725867880000|2024-09-09 07:44:40|13906.31|13826.31|13906.52|13826.52|13906.58|13826.58|13906.31|13826.31|7
1725867890000|2024-09-09 07:44:50|13907.01|13827.01|13906.68|13826.68|13907.01|13827.01|13906.16|13826.16|10
1725867900000|2024-09-09 07:45:00|13906.56|13826.56|13908.13|13828.13|13908.13|13828.13|13906.56|13826.56|8
1725867910000|2024-09-09 07:45:10|13908.71|13828.71|13907.82|13827.82|13908.95|13828.95|13907.82|13827.82|10
1725867920000|2024-09-09 07:45:20|13908.01|13828.01|13907.01|13827.01|13908.01|13828.01|13906.99|13826.99|9
1725867930000|2024-09-09 07:45:30|13906.13|13826.13|13905.49|13825.49|13906.13|13826.13|13904.93|13824.93|10
1725867940000|2024-09-09 07:45:40|13905.55|13825.55|13906.75|13826.75|13906.75|13826.75|13905.55|13825.55|9
1725867950000|2024-09-09 07:45:50|13906.76|13826.76|13906.35|13826.35|13906.76|13826.76|13905.78|13825.78|7
1725867960000|2024-09-09 07:46:00|13905.92|13825.92|13901.96|13821.96|13905.92|13825.92|13901.96|13821.96|10
1725867970000|2024-09-09 07:46:10|13901.62|13821.62|13899.81|13819.81|13901.62|13821.62|13899.81|13819.81|10
1725867980000|2024-09-09 07:46:20|13899.5|13819.5|13899.93|13819.93|13899.93|13819.93|13898.67|13818.67|10
1725867990000|2024-09-09 07:46:30|13899.68|13819.68|13899.64|13819.64|13900.08|13820.08|13899.64|13819.64|10
1725868000000|2024-09-09 07:46:40|13899.63|13819.63|13901.04|13821.04|13901.04|13821.04|13899.63|13819.63|8
1725868010000|2024-09-09 07:46:50|13901.08|13821.08|13901.49|13821.49|13901.49|13821.49|13901.08|13821.08|9
1725868020000|2024-09-09 07:47:00|13901.57|13821.57|13901.74|13821.74|13901.78|13821.78|13901.53|13821.53|8
1725868030000|2024-09-09 07:47:10|13901.96|13821.96|13902.73|13822.73|13902.73|13822.73|13901.96|13821.96|10
1725868040000|2024-09-09 07:47:20|13902.67|13822.67|13902.87|13822.87|13903.1|13823.1|13902.64|13822.64|10
1725868050000|2024-09-09 07:47:30|13902.84|13822.84|13902.7|13822.7|13902.84|13822.84|13902.69|13822.69|9
1725868060000|2024-09-09 07:47:40|13902.58|13822.58|13901.48|13821.48|13902.58|13822.58|13901.48|13821.48|8
1725868070000|2024-09-09 07:47:50|13901.45|13821.45|13901.74|13821.74|13901.74|13821.74|13901.37|13821.37|7
1725868080000|2024-09-09 07:48:00|13901.72|13821.72|13903.07|13823.07|13903.07|13823.07|13901.54|13821.54|9
1725868090000|2024-09-09 07:48:10|13903.17|13823.17|13903.64|13823.64|13904.07|13824.07|13902.93|13822.93|10
1725868100000|2024-09-09 07:48:20|13903.59|13823.59|13903.33|13823.33|13903.59|13823.59|13903.33|13823.33|5
1725868110000|2024-09-09 07:48:30|13902.99|13822.99|13902.05|13822.05|13903.08|13823.08|13902.05|13822.05|10
1725868120000|2024-09-09 07:48:40|13901.78|13821.78|13899.92|13819.92|13901.78|13821.78|13899.92|13819.92|10
1725868130000|2024-09-09 07:48:50|13899.82|13819.82|13899.78|13819.78|13899.88|13819.88|13899.78|13819.78|10
1725868140000|2024-09-09 07:49:00|13899.54|13819.54|13899.38|13819.38|13899.54|13819.54|13899.01|13819.01|8
1725868150000|2024-09-09 07:49:10|13899.21|13819.21|13900.11|13820.11|13900.11|13820.11|13899.01|13819.01|10
1725868160000|2024-09-09 07:49:20|13900.21|13820.21|13900.73|13820.73|13900.73|13820.73|13900.21|13820.21|10
1725868170000|2024-09-09 07:49:30|13900.75|13820.75|13904|13824|13904|13824|13900.75|13820.75|10
1725868180000|2024-09-09 07:49:40|13904.55|13824.55|13905.48|13825.48|13905.48|13825.48|13904.55|13824.55|10
1725868190000|2024-09-09 07:49:50|13905.68|13825.68|13906.27|13826.27|13906.31|13826.31|13905.68|13825.68|8
1725868200000|2024-09-09 07:50:00|13906.21|13826.21|13906.16|13826.16|13906.42|13826.42|13905.99|13825.99|10
1725868210000|2024-09-09 07:50:10|13906.21|13826.21|13904.02|13824.02|13906.21|13826.21|13903.93|13823.93|10
1725868220000|2024-09-09 07:50:20|13904.3|13824.3|13906.31|13826.31|13906.31|13826.31|13904.3|13824.3|10
1725868230000|2024-09-09 07:50:30|13906.4|13826.4|13909.86|13829.86|13909.86|13829.86|13906.4|13826.4|10
1725868240000|2024-09-09 07:50:40|13910.71|13830.71|13910.5|13830.5|13910.71|13830.71|13910.42|13830.42|10
1725868250000|2024-09-09 07:50:50|13910.45|13830.45|13911.07|13831.07|13911.07|13831.07|13910.45|13830.45|8
1725868260000|2024-09-09 07:51:00|13910.99|13830.99|13911.33|13831.33|13911.57|13831.57|13910.73|13830.73|10
1725868270000|2024-09-09 07:51:10|13911.24|13831.24|13911|13831|13911.24|13831.24|13910.88|13830.88|10
1725868280000|2024-09-09 07:51:20|13910.9|13830.9|13911.23|13831.23|13911.23|13831.23|13910.86|13830.86|7
1725868290000|2024-09-09 07:51:30|13911.26|13831.26|13912.58|13832.58|13912.58|13832.58|13911.26|13831.26|10
1725868300000|2024-09-09 07:51:40|13912.67|13832.67|13914.25|13834.25|13914.25|13834.25|13912.4|13832.4|10
1725868310000|2024-09-09 07:51:50|13914.26|13834.26|13916.31|13836.31|13916.31|13836.31|13914.26|13834.26|10
1725868320000|2024-09-09 07:52:00|13916.67|13836.67|13917.05|13837.05|13917.14|13837.14|13916.67|13836.67|10
1725868330000|2024-09-09 07:52:10|13917|13837|13919.42|13839.42|13919.42|13839.42|13916.96|13836.96|10
1725868340000|2024-09-09 07:52:20|13919.44|13839.44|13921.36|13841.36|13921.41|13841.41|13919.44|13839.44|10
1725868350000|2024-09-09 07:52:30|13921.68|13841.68|13922.66|13842.66|13922.74|13842.74|13921.68|13841.68|8
1725868360000|2024-09-09 07:52:40|13922.81|13842.81|13924.01|13844.01|13924.01|13844.01|13922.09|13842.09|10
1725868370000|2024-09-09 07:52:50|13924.02|13844.02|13923.48|13843.48|13924.02|13844.02|13923.48|13843.48|9
1725868380000|2024-09-09 07:53:00|13923.43|13843.43|13925.32|13845.32|13925.32|13845.32|13923.43|13843.43|10
1725868390000|2024-09-09 07:53:10|13925.42|13845.42|13925.72|13845.72|13925.73|13845.73|13925.42|13845.42|8
1725868400000|2024-09-09 07:53:20|13925.73|13845.73|13925.45|13845.45|13925.74|13845.74|13924.29|13844.29|10
1725868410000|2024-09-09 07:53:30|13925.49|13845.49|13925.83|13845.83|13925.97|13845.97|13925.49|13845.49|8
1725868420000|2024-09-09 07:53:40|13925.81|13845.81|13926.37|13846.37|13926.72|13846.72|13925.66|13845.66|9
1725868430000|2024-09-09 07:53:50|13925.9|13845.9|13925.81|13845.81|13925.9|13845.9|13925.62|13845.62|9
1725868440000|2024-09-09 07:54:00|13925.67|13845.67|13925.35|13845.35|13925.67|13845.67|13925.22|13845.22|9
1725868450000|2024-09-09 07:54:10|13925.18|13845.18|13925.93|13845.93|13925.94|13845.94|13925.1|13845.1|10
1725868460000|2024-09-09 07:54:20|13925.97|13845.97|13923.91|13843.91|13926.2|13846.2|13923.91|13843.91|10
1725868470000|2024-09-09 07:54:30|13923.81|13843.81|13923.56|13843.56|13923.81|13843.81|13923.56|13843.56|8
1725868480000|2024-09-09 07:54:40|13923.71|13843.71|13923.36|13843.36|13923.83|13843.83|13923.3|13843.3|8
1725868490000|2024-09-09 07:54:50|13922.86|13842.86|13921.36|13841.36|13922.86|13842.86|13921.36|13841.36|8
1725868500000|2024-09-09 07:55:00|13920.76|13840.76|13920.17|13840.17|13920.76|13840.76|13920.17|13840.17|8
1725868510000|2024-09-09 07:55:10|13920.16|13840.16|13921.75|13841.75|13921.75|13841.75|13920.14|13840.14|8
1725868520000|2024-09-09 07:55:20|13921.65|13841.65|13922.19|13842.19|13923.01|13843.01|13921.65|13841.65|10
1725868530000|2024-09-09 07:55:30|13922.36|13842.36|13922.55|13842.55|13922.64|13842.64|13922.36|13842.36|8
1725868540000|2024-09-09 07:55:40|13922.42|13842.42|13922.95|13842.95|13922.96|13842.96|13922.05|13842.05|6
1725868550000|2024-09-09 07:55:50|13922.96|13842.96|13923.58|13843.58|13923.58|13843.58|13922.96|13842.96|9
1725868560000|2024-09-09 07:56:00|13923.61|13843.61|13923.21|13843.21|13923.61|13843.61|13923.21|13843.21|10
1725868570000|2024-09-09 07:56:10|13923.38|13843.38|13923.48|13843.48|13923.48|13843.48|13922.94|13842.94|7
1725868580000|2024-09-09 07:56:20|13923.5|13843.5|13923.61|13843.61|13923.78|13843.78|13923.33|13843.33|10
1725868590000|2024-09-09 07:56:30|13923.86|13843.86|13924|13844|13924|13844|13923.86|13843.86|6
1725868600000|2024-09-09 07:56:40|13923.98|13843.98|13922.97|13842.97|13923.98|13843.98|13922.97|13842.97|8
1725868610000|2024-09-09 07:56:50|13922.76|13842.76|13922.52|13842.52|13922.76|13842.76|13922.52|13842.52|4
1725868620000|2024-09-09 07:57:00|13922.43|13842.43|13922.06|13842.06|13922.43|13842.43|13921.93|13841.93|9
1725868630000|2024-09-09 07:57:10|13921.99|13841.99|13922.94|13842.94|13922.94|13842.94|13921.99|13841.99|10
1725868640000|2024-09-09 07:57:20|13922.98|13842.98|13923.19|13843.19|13923.19|13843.19|13922.51|13842.51|10
1725868650000|2024-09-09 07:57:30|13923.28|13843.28|13923.56|13843.56|13923.56|13843.56|13923.28|13843.28|8
1725868660000|2024-09-09 07:57:40|13923.63|13843.63|13922.36|13842.36|13923.63|13843.63|13922.36|13842.36|9
1725868670000|2024-09-09 07:57:50|13922.46|13842.46|13924.25|13844.25|13924.25|13844.25|13922.46|13842.46|8
1725868680000|2024-09-09 07:58:00|13924.37|13844.37|13924.85|13844.85|13925.03|13845.03|13924.37|13844.37|9
1725868690000|2024-09-09 07:58:10|13924.8|13844.8|13923.91|13843.91|13924.91|13844.91|13923.75|13843.75|10
1725868700000|2024-09-09 07:58:20|13923.99|13843.99|13924.09|13844.09|13926.14|13846.14|13923.99|13843.99|10
1725868710000|2024-09-09 07:58:30|13924.06|13844.06|13922.43|13842.43|13924.06|13844.06|13922.43|13842.43|8
1725868720000|2024-09-09 07:58:40|13922.41|13842.41|13921.31|13841.31|13922.41|13842.41|13921.31|13841.31|10
1725868730000|2024-09-09 07:58:50|13921.4|13841.4|13921.45|13841.45|13921.45|13841.45|13921.31|13841.31|7
1725868740000|2024-09-09 07:59:00|13921.47|13841.47|13921.29|13841.29|13921.47|13841.47|13921.28|13841.28|7
1725868750000|2024-09-09 07:59:10|13921.3|13841.3|13922.29|13842.29|13922.29|13842.29|13921.3|13841.3|8
1725868760000|2024-09-09 07:59:20|13922.37|13842.37|13922.45|13842.45|13922.45|13842.45|13922.18|13842.18|10
1725868770000|2024-09-09 07:59:30|13922.4|13842.4|13922.72|13842.72|13922.72|13842.72|13922.4|13842.4|3
1725868780000|2024-09-09 07:59:40|13922.74|13842.74|13923.69|13843.69|13923.69|13843.69|13922.74|13842.74|5
1725868790000|2024-09-09 07:59:50|13923.89|13843.89|13923.52|13843.52|13923.89|13843.89|13923.34|13843.34|8
1725868800000|2024-09-09 08:00:00|13923.45|13843.45|13920.21|13840.21|13923.45|13843.45|13920.21|13840.21|10
1725868810000|2024-09-09 08:00:10|13919.88|13839.88|13920.56|13840.56|13920.56|13840.56|13919.19|13839.19|9
1725868820000|2024-09-09 08:00:20|13920.92|13840.92|13922.73|13842.73|13922.73|13842.73|13920.92|13840.92|10
1725868830000|2024-09-09 08:00:30|13922.84|13842.84|13922.14|13842.14|13922.93|13842.93|13922.14|13842.14|9
1725868840000|2024-09-09 08:00:40|13922.03|13842.03|13923.84|13843.84|13923.84|13843.84|13922.03|13842.03|10
1725868850000|2024-09-09 08:00:50|13924.21|13844.21|13927.31|13847.31|13927.31|13847.31|13924.21|13844.21|10
1725868860000|2024-09-09 08:01:00|13927.48|13847.48|13928.22|13848.22|13928.22|13848.22|13927.24|13847.24|10
1725868870000|2024-09-09 08:01:10|13928.24|13848.24|13927.79|13847.79|13928.53|13848.53|13927.79|13847.79|9
1725868880000|2024-09-09 08:01:20|13927.74|13847.74|13928.26|13848.26|13929.53|13849.53|13927.74|13847.74|10
1725868890000|2024-09-09 08:01:30|13928.06|13848.06|13927.99|13847.99|13928.09|13848.09|13927.85|13847.85|8
1725868900000|2024-09-09 08:01:40|13927.94|13847.94|13928.24|13848.24|13928.52|13848.52|13927.89|13847.89|9
1725868910000|2024-09-09 08:01:50|13927.99|13847.99|13928.21|13848.21|13928.21|13848.21|13927.93|13847.93|8
1725868920000|2024-09-09 08:02:00|13928.2|13848.2|13928.61|13848.61|13928.83|13848.83|13927.73|13847.73|10
1725868930000|2024-09-09 08:02:10|13928.67|13848.67|13928.81|13848.81|13929.58|13849.58|13928.56|13848.56|10
1725868940000|2024-09-09 08:02:20|13928.72|13848.72|13930.07|13850.07|13930.07|13850.07|13928.3|13848.3|10
1725868950000|2024-09-09 08:02:30|13930.44|13850.44|13934.48|13854.48|13934.48|13854.48|13930.36|13850.36|10
1725868960000|2024-09-09 08:02:40|13934.39|13854.39|13935.13|13855.13|13935.13|13855.13|13933.67|13853.67|10
1725868970000|2024-09-09 08:02:50|13935.03|13855.03|13934.65|13854.65|13935.55|13855.55|13934.65|13854.65|10
1725868980000|2024-09-09 08:03:00|13934.63|13854.63|13936.09|13856.09|13936.09|13856.09|13934.22|13854.22|9
1725868990000|2024-09-09 08:03:10|13936.99|13856.99|13936.53|13856.53|13937.64|13857.64|13936.53|13856.53|10
1725869000000|2024-09-09 08:03:20|13935.97|13855.97|13935.48|13855.48|13935.97|13855.97|13935.43|13855.43|9
1725869010000|2024-09-09 08:03:30|13935.43|13855.43|13934.63|13854.63|13935.43|13855.43|13934.5|13854.5|8
1725869020000|2024-09-09 08:03:40|13934.62|13854.62|13932.81|13852.81|13934.62|13854.62|13932.81|13852.81|10
1725869030000|2024-09-09 08:03:50|13932.73|13852.73|13933.11|13853.11|13933.11|13853.11|13932.73|13852.73|9
1725869040000|2024-09-09 08:04:00|13933.12|13853.12|13937.22|13857.22|13937.22|13857.22|13933.12|13853.12|10
1725869050000|2024-09-09 08:04:10|13937.24|13857.24|13935.28|13855.28|13937.24|13857.24|13935.06|13855.06|8
1725869060000|2024-09-09 08:04:20|13935.29|13855.29|13936.83|13856.83|13936.83|13856.83|13935.2|13855.2|8
1725869070000|2024-09-09 08:04:30|13937.31|13857.31|13940.43|13860.43|13940.43|13860.43|13937.31|13857.31|10
1725869080000|2024-09-09 08:04:40|13940.79|13860.79|13942.99|13862.99|13942.99|13862.99|13940.78|13860.78|9
1725869090000|2024-09-09 08:04:50|13942.92|13862.92|13943.41|13863.41|13943.41|13863.41|13942.88|13862.88|9
1725869100000|2024-09-09 08:05:00|13943.43|13863.43|13958.04|13878.04|13958.04|13878.04|13943.43|13863.43|10
1725869110000|2024-09-09 08:05:10|13957.96|13877.96|13956.14|13876.14|13960.22|13880.22|13956.14|13876.14|10
1725869120000|2024-09-09 08:05:20|13955.73|13875.73|13951.52|13871.52|13955.98|13875.98|13951.52|13871.52|10
1725869130000|2024-09-09 08:05:30|13950.44|13870.44|13949.96|13869.96|13950.92|13870.92|13949.95|13869.95|10
1725869140000|2024-09-09 08:05:40|13950.01|13870.01|13952.56|13872.56|13952.56|13872.56|13950.01|13870.01|9
1725869150000|2024-09-09 08:05:50|13953.25|13873.25|13954.45|13874.45|13954.45|13874.45|13953.25|13873.25|10
1725869160000|2024-09-09 08:06:00|13954.84|13874.84|13955.41|13875.41|13955.61|13875.61|13954.76|13874.76|9
1725869170000|2024-09-09 08:06:10|13954.98|13874.98|13955.23|13875.23|13955.33|13875.33|13954.69|13874.69|8
1725869180000|2024-09-09 08:06:20|13955.22|13875.22|13954.91|13874.91|13955.5|13875.5|13954.3|13874.3|10
1725869190000|2024-09-09 08:06:30|13954.94|13874.94|13953.93|13873.93|13955.22|13875.22|13953.93|13873.93|10
1725869200000|2024-09-09 08:06:40|13953.64|13873.64|13954.22|13874.22|13954.26|13874.26|13953.44|13873.44|8
1725869210000|2024-09-09 08:06:50|13954.29|13874.29|13955.25|13875.25|13955.46|13875.46|13954.29|13874.29|8
1725869220000|2024-09-09 08:07:00|13955.2|13875.2|13954.11|13874.11|13955.2|13875.2|13954.11|13874.11|10
1725869230000|2024-09-09 08:07:10|13954.5|13874.5|13955.41|13875.41|13955.41|13875.41|13954.48|13874.48|10
1725869240000|2024-09-09 08:07:20|13956.68|13876.68|13956.93|13876.93|13957.45|13877.45|13956.68|13876.68|9
1725869250000|2024-09-09 08:07:30|13956.75|13876.75|13958.26|13878.26|13958.26|13878.26|13956.73|13876.73|9
1725869260000|2024-09-09 08:07:40|13957.4|13877.4|13959.28|13879.28|13959.28|13879.28|13957.11|13877.11|9
1725869270000|2024-09-09 08:07:50|13959.23|13879.23|13960.18|13880.18|13960.18|13880.18|13959|13879|10
1725869280000|2024-09-09 08:08:00|13960.23|13880.23|13959.71|13879.71|13960.23|13880.23|13959.45|13879.45|9
1725869290000|2024-09-09 08:08:10|13959.91|13879.91|13960.68|13880.68|13961.24|13881.24|13959.91|13879.91|10
1725869300000|2024-09-09 08:08:20|13960.69|13880.69|13959.08|13879.08|13960.7|13880.7|13959.08|13879.08|9
1725869310000|2024-09-09 08:08:30|13959.36|13879.36|13959.42|13879.42|13959.57|13879.57|13959.27|13879.27|9
1725869320000|2024-09-09 08:08:40|13959.06|13879.06|13961.83|13881.83|13961.83|13881.83|13959.06|13879.06|10
1725869330000|2024-09-09 08:08:50|13962.4|13882.4|13962.95|13882.95|13962.95|13882.95|13961.66|13881.66|10
1725869340000|2024-09-09 08:09:00|13963.02|13883.02|13962.77|13882.77|13963.71|13883.71|13962.77|13882.77|10
1725869350000|2024-09-09 08:09:10|13962.76|13882.76|13961.87|13881.87|13962.76|13882.76|13961.87|13881.87|9
1725869360000|2024-09-09 08:09:20|13961.57|13881.57|13960.81|13880.81|13961.57|13881.57|13960.32|13880.32|9
1725869370000|2024-09-09 08:09:30|13960.04|13880.04|13958.9|13878.9|13960.16|13880.16|13958.9|13878.9|10
1725869380000|2024-09-09 08:09:40|13958.74|13878.74|13960.49|13880.49|13960.49|13880.49|13958.74|13878.74|10
1725869390000|2024-09-09 08:09:50|13960.36|13880.36|13960.58|13880.58|13960.58|13880.58|13960.31|13880.31|8
1725869400000|2024-09-09 08:10:00|13960.62|13880.62|13963.05|13883.05|13963.16|13883.16|13960.6|13880.6|10
1725869410000|2024-09-09 08:10:10|13963.11|13883.11|13964.35|13884.35|13965.15|13885.15|13962.71|13882.71|8
1725869420000|2024-09-09 08:10:20|13964|13884|13964.25|13884.25|13964.26|13884.26|13963.82|13883.82|10
1725869430000|2024-09-09 08:10:30|13964.36|13884.36|13961.9|13881.9|13964.36|13884.36|13961.9|13881.9|10
1725869440000|2024-09-09 08:10:40|13961.39|13881.39|13961.11|13881.11|13961.39|13881.39|13960.97|13880.97|8
1725869450000|2024-09-09 08:10:50|13961.18|13881.18|13961.29|13881.29|13961.31|13881.31|13961.05|13881.05|9
1725869460000|2024-09-09 08:11:00|13962.07|13882.07|13963.4|13883.4|13963.44|13883.44|13962.07|13882.07|10
1725869470000|2024-09-09 08:11:10|13962.95|13882.95|13962.08|13882.08|13963.29|13883.29|13962.08|13882.08|10
1725869480000|2024-09-09 08:11:20|13961.98|13881.98|13960.91|13880.91|13961.98|13881.98|13960.91|13880.91|8
1725869490000|2024-09-09 08:11:30|13960.7|13880.7|13961.3|13881.3|13961.3|13881.3|13960.45|13880.45|9
1725869500000|2024-09-09 08:11:40|13961.24|13881.24|13963.69|13883.69|13963.74|13883.74|13961.05|13881.05|10
1725869510000|2024-09-09 08:11:50|13964.08|13884.08|13968.74|13888.74|13968.74|13888.74|13964.08|13884.08|10
1725869520000|2024-09-09 08:12:00|13968.65|13888.65|13970.2|13890.2|13970.2|13890.2|13968.65|13888.65|10
1725869530000|2024-09-09 08:12:10|13970.33|13890.33|13969.78|13889.78|13970.42|13890.42|13969.47|13889.47|10
1725869540000|2024-09-09 08:12:20|13969.77|13889.77|13967.91|13887.91|13969.77|13889.77|13967.91|13887.91|9
1725869550000|2024-09-09 08:12:30|13967.73|13887.73|13967.84|13887.84|13967.9|13887.9|13967.61|13887.61|9
1725869560000|2024-09-09 08:12:40|13967.79|13887.79|13964.47|13884.47|13967.79|13887.79|13964.47|13884.47|10
1725869570000|2024-09-09 08:12:50|13964.45|13884.45|13962.74|13882.74|13964.45|13884.45|13962.7|13882.7|10
1725869580000|2024-09-09 08:13:00|13962.8|13882.8|13962.44|13882.44|13962.8|13882.8|13962.3|13882.3|9
1725869590000|2024-09-09 08:13:10|13962.43|13882.43|13962.46|13882.46|13962.61|13882.61|13962.43|13882.43|10
1725869600000|2024-09-09 08:13:20|13962.64|13882.64|13965.45|13885.45|13965.45|13885.45|13962.64|13882.64|10
1725869610000|2024-09-09 08:13:30|13965.47|13885.47|13963.33|13883.33|13965.47|13885.47|13963.33|13883.33|9
1725869620000|2024-09-09 08:13:40|13963.26|13883.26|13962.47|13882.47|13963.26|13883.26|13962.47|13882.47|6
1725869630000|2024-09-09 08:13:50|13962.38|13882.38|13962.89|13882.89|13962.89|13882.89|13962.38|13882.38|9
1725869640000|2024-09-09 08:14:00|13962.91|13882.91|13963.4|13883.4|13963.4|13883.4|13962.91|13882.91|10
1725869650000|2024-09-09 08:14:10|13963.53|13883.53|13963.42|13883.42|13963.68|13883.68|13963.36|13883.36|9
1725869660000|2024-09-09 08:14:20|13963.26|13883.26|13962.07|13882.07|13963.26|13883.26|13962.07|13882.07|8
1725869670000|2024-09-09 08:14:30|13962.12|13882.12|13960.35|13880.35|13962.12|13882.12|13960.35|13880.35|10
1725869680000|2024-09-09 08:14:40|13960.09|13880.09|13960.75|13880.75|13960.94|13880.94|13959.58|13879.58|10
1725869690000|2024-09-09 08:14:50|13960.72|13880.72|13959.08|13879.08|13960.72|13880.72|13959.08|13879.08|7
1725869700000|2024-09-09 08:15:00|13958.87|13878.87|13958.58|13878.58|13958.95|13878.95|13958.56|13878.56|9
1725869710000|2024-09-09 08:15:10|13958.44|13878.44|13956.14|13876.14|13958.44|13878.44|13956.14|13876.14|8
1725869720000|2024-09-09 08:15:20|13956.03|13876.03|13954.14|13874.14|13956.03|13876.03|13954.14|13874.14|10
1725869730000|2024-09-09 08:15:30|13954.17|13874.17|13953.82|13873.82|13954.18|13874.18|13953.78|13873.78|8
1725869740000|2024-09-09 08:15:40|13953.75|13873.75|13950.07|13870.07|13953.75|13873.75|13950.07|13870.07|10
1725869750000|2024-09-09 08:15:50|13949.88|13869.88|13949.2|13869.2|13949.88|13869.88|13949.15|13869.15|10
1725869760000|2024-09-09 08:16:00|13948.11|13868.11|13949.25|13869.25|13949.25|13869.25|13947.57|13867.57|10
1725869770000|2024-09-09 08:16:10|13949.37|13869.37|13951.27|13871.27|13951.43|13871.43|13949.37|13869.37|9
1725869780000|2024-09-09 08:16:20|13951.36|13871.36|13951.44|13871.44|13951.68|13871.68|13951.35|13871.35|7
1725869790000|2024-09-09 08:16:30|13951.65|13871.65|13953.26|13873.26|13953.26|13873.26|13951.65|13871.65|10
1725869800000|2024-09-09 08:16:40|13953.4|13873.4|13952.95|13872.95|13953.4|13873.4|13952.93|13872.93|9
1725869810000|2024-09-09 08:16:50|13952.87|13872.87|13953.34|13873.34|13953.34|13873.34|13952.86|13872.86|9
1725869820000|2024-09-09 08:17:00|13953.32|13873.32|13949.94|13869.94|13953.32|13873.32|13949.94|13869.94|9
1725869830000|2024-09-09 08:17:10|13950.04|13870.04|13949.93|13869.93|13950.04|13870.04|13949.81|13869.81|7
1725869840000|2024-09-09 08:17:20|13949.9|13869.9|13949.55|13869.55|13949.95|13869.95|13949.37|13869.37|7
1725869850000|2024-09-09 08:17:30|13949.43|13869.43|13949.63|13869.63|13949.86|13869.86|13949.43|13869.43|10
1725869860000|2024-09-09 08:17:40|13949.42|13869.42|13949.63|13869.63|13949.74|13869.74|13949.39|13869.39|9
1725869870000|2024-09-09 08:17:50|13949.59|13869.59|13949.46|13869.46|13949.59|13869.59|13949.2|13869.2|10
1725869880000|2024-09-09 08:18:00|13949.62|13869.62|13949.51|13869.51|13949.72|13869.72|13949.39|13869.39|7
1725869890000|2024-09-09 08:18:10|13949.47|13869.47|13950.41|13870.41|13950.45|13870.45|13949.47|13869.47|10
1725869900000|2024-09-09 08:18:20|13950.28|13870.28|13951.96|13871.96|13951.96|13871.96|13950.23|13870.23|10
1725869910000|2024-09-09 08:18:30|13952.01|13872.01|13952.32|13872.32|13952.32|13872.32|13952.01|13872.01|9
1725869920000|2024-09-09 08:18:40|13952.34|13872.34|13952.76|13872.76|13952.77|13872.77|13952.34|13872.34|9
1725869930000|2024-09-09 08:18:50|13953.04|13873.04|13954.7|13874.7|13954.7|13874.7|13953.04|13873.04|10
1725869940000|2024-09-09 08:19:00|13954.68|13874.68|13955.86|13875.86|13955.86|13875.86|13954.62|13874.62|10
1725869950000|2024-09-09 08:19:10|13955.99|13875.99|13955.54|13875.54|13956.12|13876.12|13955.52|13875.52|10
1725869960000|2024-09-09 08:19:20|13955.67|13875.67|13955.1|13875.1|13956.19|13876.19|13955.04|13875.04|10
1725869970000|2024-09-09 08:19:30|13955.01|13875.01|13956|13876|13956|13876|13955.01|13875.01|9
1725869980000|2024-09-09 08:19:40|13955.97|13875.97|13955.94|13875.94|13955.97|13875.97|13955.88|13875.88|4
1725869990000|2024-09-09 08:19:50|13955.98|13875.98|13956.82|13876.82|13956.82|13876.82|13955.98|13875.98|5
1725870000000|2024-09-09 08:20:00|13956.97|13876.97|13956.37|13876.37|13957.15|13877.15|13956.27|13876.27|10
1725870010000|2024-09-09 08:20:10|13956.46|13876.46|13953.88|13873.88|13956.68|13876.68|13953.88|13873.88|9
1725870020000|2024-09-09 08:20:20|13952.96|13872.96|13950.63|13870.63|13952.96|13872.96|13950.62|13870.62|10
1725870030000|2024-09-09 08:20:30|13950.58|13870.58|13951.04|13871.04|13951.04|13871.04|13949.78|13869.78|10
1725870040000|2024-09-09 08:20:40|13951.13|13871.13|13950.74|13870.74|13951.2|13871.2|13950.57|13870.57|10
1725870050000|2024-09-09 08:20:50|13950.77|13870.77|13952.21|13872.21|13952.21|13872.21|13950.77|13870.77|9
1725870060000|2024-09-09 08:21:00|13951.47|13871.47|13951.43|13871.43|13951.47|13871.47|13950.21|13870.21|10
1725870070000|2024-09-09 08:21:10|13951.85|13871.85|13953.3|13873.3|13953.3|13873.3|13951.85|13871.85|10
1725870080000|2024-09-09 08:21:20|13953.38|13873.38|13953.78|13873.78|13954.01|13874.01|13953.38|13873.38|10
1725870090000|2024-09-09 08:21:30|13953.8|13873.8|13954.72|13874.72|13954.72|13874.72|13953.8|13873.8|10
1725870100000|2024-09-09 08:21:40|13954.73|13874.73|13955.67|13875.67|13955.78|13875.78|13954.72|13874.72|10
1725870110000|2024-09-09 08:21:50|13955.62|13875.62|13955.53|13875.53|13956.47|13876.47|13955.53|13875.53|10
1725870120000|2024-09-09 08:22:00|13955.43|13875.43|13955.58|13875.58|13955.66|13875.66|13955.3|13875.3|10
1725870130000|2024-09-09 08:22:10|13955.64|13875.64|13953.23|13873.23|13955.86|13875.86|13953.23|13873.23|10
1725870140000|2024-09-09 08:22:20|13953|13873|13951.99|13871.99|13953|13873|13951.93|13871.93|9
1725870150000|2024-09-09 08:22:30|13952.22|13872.22|13952.23|13872.23|13952.25|13872.25|13952.21|13872.21|6
1725870160000|2024-09-09 08:22:40|13951.48|13871.48|13949.15|13869.15|13951.48|13871.48|13949.15|13869.15|9
1725870170000|2024-09-09 08:22:50|13949.09|13869.09|13948.87|13868.87|13949.09|13869.09|13948.68|13868.68|10
1725870180000|2024-09-09 08:23:00|13948.86|13868.86|13951.13|13871.13|13951.13|13871.13|13948.86|13868.86|9
1725870190000|2024-09-09 08:23:10|13951.28|13871.28|13949.42|13869.42|13951.62|13871.62|13949.42|13869.42|9
1725870200000|2024-09-09 08:23:20|13948.94|13868.94|13949.52|13869.52|13949.52|13869.52|13948.55|13868.55|10
1725870210000|2024-09-09 08:23:30|13949.83|13869.83|13950.41|13870.41|13950.41|13870.41|13949.83|13869.83|10
1725870220000|2024-09-09 08:23:40|13950.45|13870.45|13952.97|13872.97|13952.97|13872.97|13950.45|13870.45|10
1725870230000|2024-09-09 08:23:50|13953.06|13873.06|13953.11|13873.11|13953.4|13873.4|13952.9|13872.9|9
1725870240000|2024-09-09 08:24:00|13953.13|13873.13|13952.69|13872.69|13953.13|13873.13|13952.4|13872.4|7
1725870250000|2024-09-09 08:24:10|13952.54|13872.54|13953.91|13873.91|13953.96|13873.96|13952.54|13872.54|8
1725870260000|2024-09-09 08:24:20|13954.24|13874.24|13955.55|13875.55|13955.55|13875.55|13954.24|13874.24|10
1725870270000|2024-09-09 08:24:30|13955.92|13875.92|13958.75|13878.75|13958.75|13878.75|13955.92|13875.92|10
1725870280000|2024-09-09 08:24:40|13958.78|13878.78|13958.54|13878.54|13958.78|13878.78|13958.1|13878.1|7
1725870290000|2024-09-09 08:24:50|13958.57|13878.57|13959.62|13879.62|13959.62|13879.62|13958.57|13878.57|9
1725870300000|2024-09-09 08:25:00|13959.63|13879.63|13960.35|13880.35|13960.35|13880.35|13959.63|13879.63|9
1725870310000|2024-09-09 08:25:10|13960.36|13880.36|13968.34|13888.34|13968.74|13888.74|13959.87|13879.87|9
1725870320000|2024-09-09 08:25:20|13968.15|13888.15|13967.89|13887.89|13968.15|13888.15|13967.64|13887.64|6
1725870330000|2024-09-09 08:25:30|13967.78|13887.78|13967.12|13887.12|13967.78|13887.78|13967.12|13887.12|8
1725870340000|2024-09-09 08:25:40|13967.17|13887.17|13967.33|13887.33|13967.33|13887.33|13967.17|13887.17|5
1725870350000|2024-09-09 08:25:50|13967.75|13887.75|13970.65|13890.65|13970.65|13890.65|13967.75|13887.75|10
1725870360000|2024-09-09 08:26:00|13970.64|13890.64|13970.19|13890.19|13970.64|13890.64|13969.68|13889.68|8
1725870370000|2024-09-09 08:26:10|13970.27|13890.27|13969.33|13889.33|13970.46|13890.46|13969.07|13889.07|10
1725870380000|2024-09-09 08:26:20|13969.53|13889.53|13968.92|13888.92|13969.6|13889.6|13968.92|13888.92|10
1725870390000|2024-09-09 08:26:30|13968.91|13888.91|13968.69|13888.69|13969.67|13889.67|13968.69|13888.69|10
1725870400000|2024-09-09 08:26:40|13968.5|13888.5|13968.59|13888.59|13969.73|13889.73|13967.72|13887.72|10
1725870410000|2024-09-09 08:26:50|13968.6|13888.6|13968.33|13888.33|13968.86|13888.86|13968.33|13888.33|10
1725870420000|2024-09-09 08:27:00|13968.3|13888.3|13968.38|13888.38|13968.38|13888.38|13967.93|13887.93|10
1725870430000|2024-09-09 08:27:10|13968.41|13888.41|13968.43|13888.43|13968.43|13888.43|13968.22|13888.22|8
1725870440000|2024-09-09 08:27:20|13968.48|13888.48|13967.53|13887.53|13968.49|13888.49|13967.53|13887.53|10
1725870450000|2024-09-09 08:27:30|13967.52|13887.52|13965.38|13885.38|13967.52|13887.52|13964.96|13884.96|10
1725870460000|2024-09-09 08:27:40|13964.82|13884.82|13963.21|13883.21|13964.82|13884.82|13963.21|13883.21|10
1725870470000|2024-09-09 08:27:50|13962.97|13882.97|13961.79|13881.79|13963.03|13883.03|13961.79|13881.79|10
1725870480000|2024-09-09 08:28:00|13961.8|13881.8|13961.81|13881.81|13961.99|13881.99|13961.18|13881.18|9
1725870490000|2024-09-09 08:28:10|13961.76|13881.76|13963.12|13883.12|13963.12|13883.12|13961.69|13881.69|9
1725870500000|2024-09-09 08:28:20|13963.11|13883.11|13965.04|13885.04|13965.04|13885.04|13962.94|13882.94|9
1725870510000|2024-09-09 08:28:30|13965.06|13885.06|13964.99|13884.99|13965.06|13885.06|13964.6|13884.6|9
1725870520000|2024-09-09 08:28:40|13965.18|13885.18|13964.51|13884.51|13965.18|13885.18|13964.51|13884.51|9
1725870530000|2024-09-09 08:28:50|13964.53|13884.53|13965.4|13885.4|13965.4|13885.4|13964.53|13884.53|10
1725870540000|2024-09-09 08:29:00|13965.57|13885.57|13964.41|13884.41|13965.94|13885.94|13964.41|13884.41|10
1725870550000|2024-09-09 08:29:10|13964.27|13884.27|13967.61|13887.61|13967.61|13887.61|13964.27|13884.27|10
1725870560000|2024-09-09 08:29:20|13968.46|13888.46|13975.75|13895.75|13975.87|13895.87|13968.46|13888.46|10
1725870570000|2024-09-09 08:29:30|13975.83|13895.83|13977.88|13897.88|13977.94|13897.94|13975.83|13895.83|10
1725870580000|2024-09-09 08:29:40|13977.82|13897.82|13976.1|13896.1|13977.83|13897.83|13976.1|13896.1|9
1725870590000|2024-09-09 08:29:50|13975.84|13895.84|13973.8|13893.8|13975.84|13895.84|13973.8|13893.8|10
1725870600000|2024-09-09 08:30:00|13973.63|13893.63|13973.45|13893.45|13973.63|13893.63|13973.15|13893.15|8
1725870610000|2024-09-09 08:30:10|13973.41|13893.41|13971.82|13891.82|13974.45|13894.45|13970.09|13890.09|10
1725870620000|2024-09-09 08:30:20|13972.06|13892.06|13972.63|13892.63|13972.63|13892.63|13972.06|13892.06|10
1725870630000|2024-09-09 08:30:30|13972.56|13892.56|13972.22|13892.22|13972.56|13892.56|13972.06|13892.06|10
1725870640000|2024-09-09 08:30:40|13972.21|13892.21|13973.38|13893.38|13973.38|13893.38|13972.21|13892.21|9
1725870650000|2024-09-09 08:30:50|13973.4|13893.4|13977.58|13897.58|13977.78|13897.78|13973.37|13893.37|9
1725870660000|2024-09-09 08:31:00|13978.84|13898.84|13980.37|13900.37|13980.37|13900.37|13977.69|13897.69|10
1725870670000|2024-09-09 08:31:10|13980.03|13900.03|13979.06|13899.06|13980.17|13900.17|13979.06|13899.06|10
1725870680000|2024-09-09 08:31:20|13979.14|13899.14|13979.62|13899.62|13979.62|13899.62|13979.14|13899.14|8
1725870690000|2024-09-09 08:31:30|13979.89|13899.89|13979.95|13899.95|13980.55|13900.55|13979.51|13899.51|10
1725870700000|2024-09-09 08:31:40|13980.19|13900.19|13981.02|13901.02|13981.02|13901.02|13979.74|13899.74|8
1725870710000|2024-09-09 08:31:50|13980.81|13900.81|13984.04|13904.04|13984.04|13904.04|13980.81|13900.81|9
1725870720000|2024-09-09 08:32:00|13983.82|13903.82|13984.94|13904.94|13984.94|13904.94|13983.67|13903.67|10
1725870730000|2024-09-09 08:32:10|13985.27|13905.27|13990.1|13910.1|13990.1|13910.1|13985.27|13905.27|10
1725870740000|2024-09-09 08:32:20|13990.04|13910.04|13988.79|13908.79|13990.06|13910.06|13988.79|13908.79|10
1725870750000|2024-09-09 08:32:30|13988.53|13908.53|13985.41|13905.41|13988.53|13908.53|13985.4|13905.4|10
1725870760000|2024-09-09 08:32:40|13984.37|13904.37|13983.29|13903.29|13984.37|13904.37|13982.9|13902.9|10
1725870770000|2024-09-09 08:32:50|13983.2|13903.2|13984.05|13904.05|13984.05|13904.05|13982.9|13902.9|10
1725870780000|2024-09-09 08:33:00|13984.08|13904.08|13984.9|13904.9|13984.92|13904.92|13983.51|13903.51|10
1725870790000|2024-09-09 08:33:10|13984.91|13904.91|13987|13907|13987|13907|13984.91|13904.91|9
1725870800000|2024-09-09 08:33:20|13987.09|13907.09|13986.22|13906.22|13987.13|13907.13|13986.03|13906.03|9
1725870810000|2024-09-09 08:33:30|13986.27|13906.27|13985.79|13905.79|13986.31|13906.31|13985.79|13905.79|10
1725870820000|2024-09-09 08:33:40|13985.75|13905.75|13982.83|13902.83|13985.75|13905.75|13982.83|13902.83|9
1725870830000|2024-09-09 08:33:50|13982.81|13902.81|13982.3|13902.3|13983.38|13903.38|13982.3|13902.3|9
1725870840000|2024-09-09 08:34:00|13982.05|13902.05|13981.6|13901.6|13982.05|13902.05|13981.58|13901.58|10
1725870850000|2024-09-09 08:34:10|13981.56|13901.56|13980.86|13900.86|13982.08|13902.08|13980.86|13900.86|9
1725870860000|2024-09-09 08:34:20|13980.43|13900.43|13979.8|13899.8|13980.43|13900.43|13979.8|13899.8|5
1725870870000|2024-09-09 08:34:30|13979.74|13899.74|13977.81|13897.81|13979.74|13899.74|13977.81|13897.81|10
1725870880000|2024-09-09 08:34:40|13977.83|13897.83|13977.43|13897.43|13978.01|13898.01|13977.43|13897.43|7
1725870890000|2024-09-09 08:34:50|13977.28|13897.28|13974.81|13894.81|13977.33|13897.33|13974.66|13894.66|10
1725870900000|2024-09-09 08:35:00|13974.74|13894.74|13972.39|13892.39|13974.76|13894.76|13972.34|13892.34|10
1725870910000|2024-09-09 08:35:10|13971.77|13891.77|13971.35|13891.35|13971.81|13891.81|13971.17|13891.17|10
1725870920000|2024-09-09 08:35:20|13971.46|13891.46|13971.71|13891.71|13971.73|13891.73|13971.23|13891.23|9
1725870930000|2024-09-09 08:35:30|13971.73|13891.73|13971.96|13891.96|13971.96|13891.96|13971.5|13891.5|10
1725870940000|2024-09-09 08:35:40|13971.97|13891.97|13972.43|13892.43|13972.66|13892.66|13971.86|13891.86|7
1725870950000|2024-09-09 08:35:50|13972.47|13892.47|13970.28|13890.28|13972.51|13892.51|13970.28|13890.28|10
1725870960000|2024-09-09 08:36:00|13969.66|13889.66|13969.07|13889.07|13969.66|13889.66|13968.96|13888.96|8
1725870970000|2024-09-09 08:36:10|13969.32|13889.32|13969.36|13889.36|13969.55|13889.55|13969.32|13889.32|8
1725870980000|2024-09-09 08:36:20|13969.22|13889.22|13969.2|13889.2|13969.22|13889.22|13968.4|13888.4|10
1725870990000|2024-09-09 08:36:30|13969.28|13889.28|13967.85|13887.85|13969.28|13889.28|13967.85|13887.85|8
1725871000000|2024-09-09 08:36:40|13967.83|13887.83|13968.22|13888.22|13968.49|13888.49|13967.83|13887.83|8
1725871010000|2024-09-09 08:36:50|13967.68|13887.68|13966.06|13886.06|13967.68|13887.68|13966.06|13886.06|10
1725871020000|2024-09-09 08:37:00|13965.91|13885.91|13965.5|13885.5|13965.91|13885.91|13965.4|13885.4|10
1725871030000|2024-09-09 08:37:10|13965.51|13885.51|13965.48|13885.48|13965.51|13885.51|13965.38|13885.38|3
1725871040000|2024-09-09 08:37:20|13963.85|13883.85|13958.65|13878.65|13963.85|13883.85|13958.65|13878.65|10
1725871050000|2024-09-09 08:37:30|13958.55|13878.55|13958.37|13878.37|13958.55|13878.55|13957.42|13877.42|10
1725871060000|2024-09-09 08:37:40|13958.22|13878.22|13957.48|13877.48|13958.22|13878.22|13956.55|13876.55|10
1725871070000|2024-09-09 08:37:50|13957.29|13877.29|13955.67|13875.67|13957.3|13877.3|13955.59|13875.59|10
1725871080000|2024-09-09 08:38:00|13955.66|13875.66|13954.22|13874.22|13955.66|13875.66|13954.22|13874.22|9
1725871090000|2024-09-09 08:38:10|13954.23|13874.23|13953.94|13873.94|13954.72|13874.72|13953.94|13873.94|9
1725871100000|2024-09-09 08:38:20|13954.05|13874.05|13953.97|13873.97|13954.05|13874.05|13953.69|13873.69|9
1725871110000|2024-09-09 08:38:30|13953.98|13873.98|13954.29|13874.29|13954.73|13874.73|13953.98|13873.98|9
1725871120000|2024-09-09 08:38:40|13953.77|13873.77|13953.25|13873.25|13953.77|13873.77|13952.95|13872.95|10
1725871130000|2024-09-09 08:38:50|13953.26|13873.26|13952.87|13872.87|13953.26|13873.26|13952.84|13872.84|10
1725871140000|2024-09-09 08:39:00|13952.66|13872.66|13953.32|13873.32|13953.32|13873.32|13952.66|13872.66|8
1725871150000|2024-09-09 08:39:10|13953.39|13873.39|13953.75|13873.75|13953.75|13873.75|13951.59|13871.59|9
1725871160000|2024-09-09 08:39:20|13953.82|13873.82|13953.71|13873.71|13953.88|13873.88|13953.69|13873.69|9
1725871170000|2024-09-09 08:39:30|13953.77|13873.77|13953.37|13873.37|13953.78|13873.78|13953.37|13873.37|8
1725871180000|2024-09-09 08:39:40|13953.46|13873.46|13952.23|13872.23|13953.47|13873.47|13952.23|13872.23|9
1725871190000|2024-09-09 08:39:50|13952.22|13872.22|13950.03|13870.03|13952.26|13872.26|13950.03|13870.03|8
1725871200000|2024-09-09 08:40:00|13950.01|13870.01|13949.64|13869.64|13950.39|13870.39|13949.64|13869.64|10
1725871210000|2024-09-09 08:40:10|13949.8|13869.8|13952.62|13872.62|13952.62|13872.62|13949.61|13869.61|10
1725871220000|2024-09-09 08:40:20|13952.48|13872.48|13953.57|13873.57|13953.92|13873.92|13952.48|13872.48|10
1725871230000|2024-09-09 08:40:30|13953.72|13873.72|13953.31|13873.31|13953.89|13873.89|13953.31|13873.31|10
1725871240000|2024-09-09 08:40:40|13953.57|13873.57|13954.25|13874.25|13954.25|13874.25|13953.57|13873.57|10
1725871250000|2024-09-09 08:40:50|13954.35|13874.35|13955.69|13875.69|13955.69|13875.69|13954.35|13874.35|10
1725871260000|2024-09-09 08:41:00|13955.75|13875.75|13956.91|13876.91|13957.74|13877.74|13955.52|13875.52|10
1725871270000|2024-09-09 08:41:10|13957.72|13877.72|13958.61|13878.61|13958.96|13878.96|13957.49|13877.49|8
1725871280000|2024-09-09 08:41:20|13958.77|13878.77|13958.57|13878.57|13959.11|13879.11|13958.57|13878.57|10
1725871290000|2024-09-09 08:41:30|13958.7|13878.7|13958.34|13878.34|13958.77|13878.77|13958.18|13878.18|9
1725871300000|2024-09-09 08:41:40|13958.51|13878.51|13959.18|13879.18|13959.18|13879.18|13958.51|13878.51|9
1725871310000|2024-09-09 08:41:50|13959.44|13879.44|13958.76|13878.76|13959.44|13879.44|13958.76|13878.76|10
1725871320000|2024-09-09 08:42:00|13958.77|13878.77|13958.84|13878.84|13959.1|13879.1|13958.77|13878.77|9
1725871330000|2024-09-09 08:42:10|13958.62|13878.62|13959.64|13879.64|13959.7|13879.7|13958.6|13878.6|8
1725871340000|2024-09-09 08:42:20|13959.47|13879.47|13960.84|13880.84|13960.84|13880.84|13959.47|13879.47|10
1725871350000|2024-09-09 08:42:30|13960.73|13880.73|13960.79|13880.79|13960.79|13880.79|13960.64|13880.64|9
1725871360000|2024-09-09 08:42:40|13960.83|13880.83|13959.16|13879.16|13960.83|13880.83|13959.07|13879.07|10
1725871370000|2024-09-09 08:42:50|13959.27|13879.27|13960.38|13880.38|13960.4|13880.4|13959.27|13879.27|10
1725871380000|2024-09-09 08:43:00|13960.77|13880.77|13963.8|13883.8|13963.8|13883.8|13960.77|13880.77|10
1725871390000|2024-09-09 08:43:10|13963.81|13883.81|13965.87|13885.87|13966.23|13886.23|13963.81|13883.81|10
1725871400000|2024-09-09 08:43:20|13966.08|13886.08|13965.11|13885.11|13966.12|13886.12|13965.11|13885.11|9
1725871410000|2024-09-09 08:43:30|13965.14|13885.14|13964.69|13884.69|13965.16|13885.16|13964.51|13884.51|9
1725871420000|2024-09-09 08:43:40|13964.71|13884.71|13965.41|13885.41|13965.47|13885.47|13964.71|13884.71|10
1725871430000|2024-09-09 08:43:50|13965.46|13885.46|13965.25|13885.25|13966.21|13886.21|13965.25|13885.25|9
1725871440000|2024-09-09 08:44:00|13965.35|13885.35|13965.53|13885.53|13965.53|13885.53|13965.15|13885.15|8
1725871450000|2024-09-09 08:44:10|13965.56|13885.56|13967.5|13887.5|13967.66|13887.66|13965.56|13885.56|10
1725871460000|2024-09-09 08:44:20|13967.51|13887.51|13966.79|13886.79|13967.66|13887.66|13966.31|13886.31|9
1725871470000|2024-09-09 08:44:30|13966.74|13886.74|13966.6|13886.6|13966.74|13886.74|13965.44|13885.44|8
1725871480000|2024-09-09 08:44:40|13966.55|13886.55|13966.56|13886.56|13967.08|13887.08|13966.55|13886.55|10
1725871490000|2024-09-09 08:44:50|13966.21|13886.21|13966.11|13886.11|13966.22|13886.22|13965.95|13885.95|8
1725871500000|2024-09-09 08:45:00|13964.9|13884.9|13963.09|13883.09|13964.9|13884.9|13963.09|13883.09|10
1725871510000|2024-09-09 08:45:10|13963.87|13883.87|13962.52|13882.52|13964.17|13884.17|13962.52|13882.52|10
1725871520000|2024-09-09 08:45:20|13962.38|13882.38|13961.38|13881.38|13962.38|13882.38|13961.38|13881.38|10
1725871530000|2024-09-09 08:45:30|13961.34|13881.34|13960.23|13880.23|13961.34|13881.34|13960.23|13880.23|10
1725871540000|2024-09-09 08:45:40|13960.12|13880.12|13957.52|13877.52|13960.12|13880.12|13957.52|13877.52|10
1725871550000|2024-09-09 08:45:50|13957.33|13877.33|13956.91|13876.91|13957.57|13877.57|13956.91|13876.91|9
1725871560000|2024-09-09 08:46:00|13956.45|13876.45|13953.59|13873.59|13956.45|13876.45|13953.59|13873.59|10
1725871570000|2024-09-09 08:46:10|13953.53|13873.53|13953.45|13873.45|13953.53|13873.53|13953.11|13873.11|10
1725871580000|2024-09-09 08:46:20|13953.51|13873.51|13955.3|13875.3|13955.3|13875.3|13953.28|13873.28|10
1725871590000|2024-09-09 08:46:30|13955.93|13875.93|13958.13|13878.13|13958.15|13878.15|13955.93|13875.93|10
1725871600000|2024-09-09 08:46:40|13957.81|13877.81|13956.61|13876.61|13957.81|13877.81|13956.61|13876.61|9
1725871610000|2024-09-09 08:46:50|13956.42|13876.42|13957.4|13877.4|13957.4|13877.4|13956.23|13876.23|8
1725871620000|2024-09-09 08:47:00|13957.48|13877.48|13960.43|13880.43|13960.43|13880.43|13957.48|13877.48|10
1725871630000|2024-09-09 08:47:10|13960.99|13880.99|13962.31|13882.31|13962.31|13882.31|13960.99|13880.99|10
1725871640000|2024-09-09 08:47:20|13962.4|13882.4|13963.17|13883.17|13963.23|13883.23|13962.4|13882.4|9
1725871650000|2024-09-09 08:47:30|13963.63|13883.63|13963.72|13883.72|13963.91|13883.91|13963.63|13883.63|8
1725871660000|2024-09-09 08:47:40|13963.73|13883.73|13964.2|13884.2|13964.2|13884.2|13962.49|13882.49|10
1725871670000|2024-09-09 08:47:50|13964.02|13884.02|13965.55|13885.55|13965.55|13885.55|13964.02|13884.02|10
1725871680000|2024-09-09 08:48:00|13966.23|13886.23|13964.71|13884.71|13966.23|13886.23|13963.44|13883.44|10
1725871690000|2024-09-09 08:48:10|13964.86|13884.86|13966.09|13886.09|13966.13|13886.13|13964.86|13884.86|8
1725871700000|2024-09-09 08:48:20|13966.13|13886.13|13967.71|13887.71|13967.71|13887.71|13966.13|13886.13|7
1725871710000|2024-09-09 08:48:30|13967.75|13887.75|13969.58|13889.58|13969.58|13889.58|13967.46|13887.46|10
1725871720000|2024-09-09 08:48:40|13969.9|13889.9|13968.86|13888.86|13970.24|13890.24|13968.86|13888.86|10
1725871730000|2024-09-09 08:48:50|13968.93|13888.93|13968.86|13888.86|13969.13|13889.13|13968.66|13888.66|10
1725871740000|2024-09-09 08:49:00|13968.84|13888.84|13968.45|13888.45|13969.06|13889.06|13968.45|13888.45|10
1725871750000|2024-09-09 08:49:10|13968.44|13888.44|13968.47|13888.47|13968.62|13888.62|13968.39|13888.39|9
1725871760000|2024-09-09 08:49:20|13968.58|13888.58|13968.57|13888.57|13969.04|13889.04|13968.57|13888.57|10
1725871770000|2024-09-09 08:49:30|13968.22|13888.22|13967.95|13887.95|13968.22|13888.22|13967.26|13887.26|10
1725871780000|2024-09-09 08:49:40|13967.99|13887.99|13967.92|13887.92|13968.06|13888.06|13967.65|13887.65|8
1725871790000|2024-09-09 08:49:50|13968.17|13888.17|13966.79|13886.79|13968.22|13888.22|13966.67|13886.67|10
1725871800000|2024-09-09 08:50:00|13966.26|13886.26|13965.97|13885.97|13966.75|13886.75|13965.15|13885.15|10
1725871810000|2024-09-09 08:50:10|13965.54|13885.54|13968.91|13888.91|13968.91|13888.91|13965.54|13885.54|10
1725871820000|2024-09-09 08:50:20|13968.43|13888.43|13968.71|13888.71|13969.24|13889.24|13967.71|13887.71|10
1725871830000|2024-09-09 08:50:30|13968.41|13888.41|13966.64|13886.64|13968.41|13888.41|13966.64|13886.64|10
1725871840000|2024-09-09 08:50:40|13966.58|13886.58|13965.41|13885.41|13966.61|13886.61|13965.1|13885.1|10
1725871850000|2024-09-09 08:50:50|13965.55|13885.55|13965.91|13885.91|13965.92|13885.92|13965.55|13885.55|6
1725871860000|2024-09-09 08:51:00|13965.4|13885.4|13965.06|13885.06|13965.64|13885.64|13965.06|13885.06|9
1725871870000|2024-09-09 08:51:10|13965.77|13885.77|13966.2|13886.2|13966.28|13886.28|13965.5|13885.5|9
1725871880000|2024-09-09 08:51:20|13966.26|13886.26|13964.92|13884.92|13966.28|13886.28|13964.92|13884.92|10
1725871890000|2024-09-09 08:51:30|13964.72|13884.72|13963.57|13883.57|13964.72|13884.72|13963.57|13883.57|10
1725871900000|2024-09-09 08:51:40|13963.23|13883.23|13961.82|13881.82|13963.28|13883.28|13961.82|13881.82|9
1725871910000|2024-09-09 08:51:50|13961.38|13881.38|13961.17|13881.17|13961.38|13881.38|13960|13880|10
1725871920000|2024-09-09 08:52:00|13961.19|13881.19|13963.06|13883.06|13963.06|13883.06|13961.19|13881.19|10
1725871930000|2024-09-09 08:52:10|13963.11|13883.11|13963.38|13883.38|13963.47|13883.47|13963.11|13883.11|9
1725871940000|2024-09-09 08:52:20|13963.39|13883.39|13963.43|13883.43|13963.62|13883.62|13963.33|13883.33|10
1725871950000|2024-09-09 08:52:30|13963.42|13883.42|13963.51|13883.51|13963.68|13883.68|13963.42|13883.42|8
1725871960000|2024-09-09 08:52:40|13962.68|13882.68|13962.5|13882.5|13962.68|13882.68|13961.9|13881.9|10
1725871970000|2024-09-09 08:52:50|13962.91|13882.91|13963.55|13883.55|13963.65|13883.65|13962.84|13882.84|9
1725871980000|2024-09-09 08:53:00|13963.46|13883.46|13964.18|13884.18|13964.24|13884.24|13963.46|13883.46|10
1725871990000|2024-09-09 08:53:10|13963.98|13883.98|13961.71|13881.71|13963.98|13883.98|13961.71|13881.71|10
1725872000000|2024-09-09 08:53:20|13961.36|13881.36|13960.78|13880.78|13961.36|13881.36|13960.75|13880.75|8
1725872010000|2024-09-09 08:53:30|13961.17|13881.17|13962.86|13882.86|13962.86|13882.86|13961.17|13881.17|9
1725872020000|2024-09-09 08:53:40|13962.31|13882.31|13963.59|13883.59|13963.59|13883.59|13962.31|13882.31|8
1725872030000|2024-09-09 08:53:50|13963.6|13883.6|13963.55|13883.55|13963.66|13883.66|13963.52|13883.52|8
1725872040000|2024-09-09 08:54:00|13963.25|13883.25|13963.71|13883.71|13963.77|13883.77|13963.25|13883.25|8
1725872050000|2024-09-09 08:54:10|13964.12|13884.12|13964.63|13884.63|13964.63|13884.63|13964.12|13884.12|8
1725872060000|2024-09-09 08:54:20|13964.64|13884.64|13965.25|13885.25|13965.3|13885.3|13964.64|13884.64|10
1725872070000|2024-09-09 08:54:30|13965.24|13885.24|13967.12|13887.12|13967.12|13887.12|13965.24|13885.24|9
1725872080000|2024-09-09 08:54:40|13967.14|13887.14|13965.88|13885.88|13967.42|13887.42|13965.88|13885.88|10
1725872090000|2024-09-09 08:54:50|13965.85|13885.85|13965.84|13885.84|13965.85|13885.85|13965.63|13885.63|8
1725872100000|2024-09-09 08:55:00|13965.85|13885.85|13966.16|13886.16|13966.16|13886.16|13965.84|13885.84|8
1725872110000|2024-09-09 08:55:10|13966.17|13886.17|13968.56|13888.56|13968.61|13888.61|13966.17|13886.17|9
1725872120000|2024-09-09 08:55:20|13968.68|13888.68|13970.24|13890.24|13970.24|13890.24|13968.68|13888.68|10
1725872130000|2024-09-09 08:55:30|13970.32|13890.32|13974.82|13894.82|13974.82|13894.82|13970.32|13890.32|10
1725872140000|2024-09-09 08:55:40|13973.93|13893.93|13978.09|13898.09|13978.09|13898.09|13973.93|13893.93|10
1725872150000|2024-09-09 08:55:50|13978.06|13898.06|13978.55|13898.55|13979.08|13899.08|13978|13898|10
1725872160000|2024-09-09 08:56:00|13978.65|13898.65|13980.55|13900.55|13980.55|13900.55|13978.65|13898.65|10
1725872170000|2024-09-09 08:56:10|13980.58|13900.58|13980.81|13900.81|13980.91|13900.91|13980.45|13900.45|9
1725872180000|2024-09-09 08:56:20|13981.21|13901.21|13981.67|13901.67|13981.87|13901.87|13981.21|13901.21|8
1725872190000|2024-09-09 08:56:30|13980.79|13900.79|13982.28|13902.28|13982.28|13902.28|13979.91|13899.91|10
1725872200000|2024-09-09 08:56:40|13982.6|13902.6|13981.92|13901.92|13982.65|13902.65|13981.92|13901.92|10
1725872210000|2024-09-09 08:56:50|13980.98|13900.98|13980.1|13900.1|13980.98|13900.98|13979.24|13899.24|10
1725872220000|2024-09-09 08:57:00|13980.25|13900.25|13981.12|13901.12|13981.12|13901.12|13980.25|13900.25|10
1725872230000|2024-09-09 08:57:10|13980.96|13900.96|13980.52|13900.52|13980.96|13900.96|13980.52|13900.52|10
1725872240000|2024-09-09 08:57:20|13981.54|13901.54|13981.86|13901.86|13981.86|13901.86|13981.45|13901.45|7
1725872250000|2024-09-09 08:57:30|13981.9|13901.9|13982.49|13902.49|13982.55|13902.55|13981.72|13901.72|9
1725872260000|2024-09-09 08:57:40|13982.62|13902.62|13982.08|13902.08|13982.62|13902.62|13980.92|13900.92|10
1725872270000|2024-09-09 08:57:50|13982.19|13902.19|13982.3|13902.3|13982.58|13902.58|13982.18|13902.18|9
1725872280000|2024-09-09 08:58:00|13982.23|13902.23|13982.81|13902.81|13982.81|13902.81|13982.13|13902.13|10
1725872290000|2024-09-09 08:58:10|13982.84|13902.84|13983.19|13903.19|13983.19|13903.19|13982.84|13902.84|9
1725872300000|2024-09-09 08:58:20|13983.25|13903.25|13981.63|13901.63|13983.25|13903.25|13981.63|13901.63|7
1725872310000|2024-09-09 08:58:30|13981.84|13901.84|13983.55|13903.55|13983.59|13903.59|13981.84|13901.84|9
1725872320000|2024-09-09 08:58:40|13983.45|13903.45|13983.83|13903.83|13984.42|13904.42|13983.45|13903.45|9
1725872330000|2024-09-09 08:58:50|13983.65|13903.65|13981.33|13901.33|13983.65|13903.65|13981.33|13901.33|10
1725872340000|2024-09-09 08:59:00|13981.42|13901.42|13982.81|13902.81|13982.81|13902.81|13981.42|13901.42|9
1725872350000|2024-09-09 08:59:10|13982.86|13902.86|13981.99|13901.99|13982.99|13902.99|13981.99|13901.99|10
1725872360000|2024-09-09 08:59:20|13981.9|13901.9|13981.36|13901.36|13981.9|13901.9|13981.29|13901.29|9
1725872370000|2024-09-09 08:59:30|13980.96|13900.96|13981.62|13901.62|13981.62|13901.62|13980.83|13900.83|7
1725872380000|2024-09-09 08:59:40|13981.77|13901.77|13981.72|13901.72|13981.77|13901.77|13981.4|13901.4|9
1725872390000|2024-09-09 08:59:50|13981.74|13901.74|13982.54|13902.54|13982.54|13902.54|13981.64|13901.64|9
1725872400000|2024-09-09 09:00:00|13982.47|13902.47|13983.46|13903.46|13983.46|13903.46|13982.31|13902.31|10
1725872410000|2024-09-09 09:00:10|13983.67|13903.67|13985.6|13905.6|13985.6|13905.6|13983.67|13903.67|9
1725872420000|2024-09-09 09:00:20|13985.68|13905.68|13987.22|13907.22|13987.22|13907.22|13985.68|13905.68|10
1725872430000|2024-09-09 09:00:30|13987.01|13907.01|13985.05|13905.05|13987.01|13907.01|13985.05|13905.05|10
1725872440000|2024-09-09 09:00:40|13985.04|13905.04|13985.87|13905.87|13985.87|13905.87|13985.04|13905.04|8
1725872450000|2024-09-09 09:00:50|13985.89|13905.89|13983.52|13903.52|13985.89|13905.89|13983.52|13903.52|9
1725872460000|2024-09-09 09:01:00|13983.41|13903.41|13985.22|13905.22|13985.22|13905.22|13983.37|13903.37|9
1725872470000|2024-09-09 09:01:10|13985.37|13905.37|13986.66|13906.66|13987.07|13907.07|13985.37|13905.37|10
1725872480000|2024-09-09 09:01:20|13986.67|13906.67|13986.71|13906.71|13987.04|13907.04|13986.47|13906.47|9
1725872490000|2024-09-09 09:01:30|13986.06|13906.06|13986.17|13906.17|13986.17|13906.17|13985.44|13905.44|10
1725872500000|2024-09-09 09:01:40|13986.6|13906.6|13986.77|13906.77|13986.94|13906.94|13986.51|13906.51|10
1725872510000|2024-09-09 09:01:50|13986.49|13906.49|13986.83|13906.83|13986.83|13906.83|13986.48|13906.48|7
1725872520000|2024-09-09 09:02:00|13986.95|13906.95|13987.96|13907.96|13988|13908|13986.95|13906.95|10
1725872530000|2024-09-09 09:02:10|13988|13908|13987.03|13907.03|13988.04|13908.04|13987.03|13907.03|10
1725872540000|2024-09-09 09:02:20|13986.01|13906.01|13985.87|13905.87|13986.01|13906.01|13985.09|13905.09|10
1725872550000|2024-09-09 09:02:30|13985.83|13905.83|13986.2|13906.2|13986.2|13906.2|13985.83|13905.83|8
1725872560000|2024-09-09 09:02:40|13986.23|13906.23|13985.15|13905.15|13986.23|13906.23|13984.62|13904.62|10
1725872570000|2024-09-09 09:02:50|13985.24|13905.24|13984.62|13904.62|13985.24|13905.24|13984.62|13904.62|9
1725872580000|2024-09-09 09:03:00|13984.65|13904.65|13988.2|13908.2|13988.2|13908.2|13984.65|13904.65|9
1725872590000|2024-09-09 09:03:10|13988.45|13908.45|13989.84|13909.84|13989.84|13909.84|13988.4|13908.4|9
1725872600000|2024-09-09 09:03:20|13989.87|13909.87|13992.77|13912.77|13992.77|13912.77|13989.87|13909.87|10
1725872610000|2024-09-09 09:03:30|13992.65|13912.65|13989.63|13909.63|13992.65|13912.65|13989.61|13909.61|10
1725872620000|2024-09-09 09:03:40|13989.28|13909.28|13988.81|13908.81|13989.28|13909.28|13988.81|13908.81|10
1725872630000|2024-09-09 09:03:50|13988.71|13908.71|13989.41|13909.41|13989.41|13909.41|13988.71|13908.71|8
1725872640000|2024-09-09 09:04:00|13989.54|13909.54|13989.53|13909.53|13989.87|13909.87|13989.53|13909.53|10
1725872650000|2024-09-09 09:04:10|13989.67|13909.67|13990.44|13910.44|13990.44|13910.44|13989.29|13909.29|10
1725872660000|2024-09-09 09:04:20|13990.61|13910.61|13992.09|13912.09|13992.25|13912.25|13990.61|13910.61|10
1725872670000|2024-09-09 09:04:30|13992.05|13912.05|13993.44|13913.44|13993.44|13913.44|13992.02|13912.02|10
1725872680000|2024-09-09 09:04:40|13993.62|13913.62|13993.94|13913.94|13994.09|13914.09|13993.55|13913.55|8
1725872690000|2024-09-09 09:04:50|13994.38|13914.38|13995.46|13915.46|13995.46|13915.46|13994.38|13914.38|10
1725872700000|2024-09-09 09:05:00|13995.59|13915.59|13996.02|13916.02|13996.3|13916.3|13995.47|13915.47|10
1725872710000|2024-09-09 09:05:10|13996.01|13916.01|13998.2|13918.2|13998.2|13918.2|13995.78|13915.78|10
1725872720000|2024-09-09 09:05:20|13998.39|13918.39|14001.01|13921.01|14001.01|13921.01|13998.06|13918.06|9
1725872730000|2024-09-09 09:05:30|14001.68|13921.68|14013.65|13933.65|14013.65|13933.65|14001.68|13921.68|10
1725872740000|2024-09-09 09:05:40|14013.35|13933.35|14009.34|13929.34|14013.35|13933.35|14009.34|13929.34|10
1725872750000|2024-09-09 09:05:50|14008.98|13928.98|14007.94|13927.94|14008.98|13928.98|14007.72|13927.72|10
1725872760000|2024-09-09 09:06:00|14007.82|13927.82|14007.75|13927.75|14008.43|13928.43|14007.67|13927.67|10
1725872770000|2024-09-09 09:06:10|14008.55|13928.55|14006.29|13926.29|14009.3|13929.3|14006.29|13926.29|10
1725872780000|2024-09-09 09:06:20|14006.39|13926.39|13997.35|13917.35|14006.39|13926.39|13997.34|13917.34|10
1725872790000|2024-09-09 09:06:30|13997.23|13917.23|13995.95|13915.95|13997.23|13917.23|13995.67|13915.67|10
1725872800000|2024-09-09 09:06:40|13995.92|13915.92|14002.13|13922.13|14002.13|13922.13|13995.92|13915.92|10
1725872810000|2024-09-09 09:06:50|14002.23|13922.23|14003.9|13923.9|14003.91|13923.91|14002.23|13922.23|10
1725872820000|2024-09-09 09:07:00|14003.91|13923.91|14003.92|13923.92|14004.12|13924.12|14003.79|13923.79|9
1725872830000|2024-09-09 09:07:10|14003.9|13923.9|14004.96|13924.96|14004.97|13924.97|14003.77|13923.77|9
1725872840000|2024-09-09 09:07:20|14003.56|13923.56|14002.65|13922.65|14003.76|13923.76|14002.44|13922.44|10
1725872850000|2024-09-09 09:07:30|14003.44|13923.44|14004.81|13924.81|14004.81|13924.81|14003.38|13923.38|10
1725872860000|2024-09-09 09:07:40|14004.62|13924.62|14003.72|13923.72|14004.63|13924.63|14003.72|13923.72|9
1725872870000|2024-09-09 09:07:50|14003.06|13923.06|14001.74|13921.74|14003.06|13923.06|14001.74|13921.74|9
1725872880000|2024-09-09 09:08:00|14001.68|13921.68|14004.93|13924.93|14004.93|13924.93|14001.68|13921.68|9
1725872890000|2024-09-09 09:08:10|14005.01|13925.01|14008.58|13928.58|14008.99|13928.99|14005.01|13925.01|10
1725872900000|2024-09-09 09:08:20|14008.21|13928.21|14011.23|13931.23|14011.36|13931.36|14008.21|13928.21|10
1725872910000|2024-09-09 09:08:30|14010.93|13930.93|14020.53|13940.53|14020.53|13940.53|14010.93|13930.93|9
1725872920000|2024-09-09 09:08:40|14020.34|13940.34|14022.77|13942.77|14023.28|13943.28|14020.34|13940.34|8
1725872930000|2024-09-09 09:08:50|14022.63|13942.63|14022.83|13942.83|14022.83|13942.83|14021.59|13941.59|10
1725872940000|2024-09-09 09:09:00|14022.71|13942.71|14023.45|13943.45|14023.45|13943.45|14022.63|13942.63|10
1725872950000|2024-09-09 09:09:10|14024.08|13944.08|14032.93|13952.93|14032.93|13952.93|14024.08|13944.08|10
1725872960000|2024-09-09 09:09:20|14033.97|13953.97|14040.12|13960.12|14040.12|13960.12|14033.97|13953.97|10
1725872970000|2024-09-09 09:09:30|14040.08|13960.08|14049.2|13969.2|14049.2|13969.2|14040.08|13960.08|10
1725872980000|2024-09-09 09:09:40|14048.88|13968.88|14046.48|13966.48|14049.04|13969.04|14046.16|13966.16|10
1725872990000|2024-09-09 09:09:50|14046.46|13966.46|14045.8|13965.8|14047.03|13967.03|14045.8|13965.8|9
1725873000000|2024-09-09 09:10:00|14045.81|13965.81|14045.39|13965.39|14045.81|13965.81|14044.88|13964.88|10
1725873010000|2024-09-09 09:10:10|14045.4|13965.4|14042.84|13962.84|14045.68|13965.68|14042.84|13962.84|10
1725873020000|2024-09-09 09:10:20|14042.89|13962.89|14041.39|13961.39|14042.89|13962.89|14041.39|13961.39|10
1725873030000|2024-09-09 09:10:30|14040.9|13960.9|14040.9|13960.9|14040.9|13960.9|14040.62|13960.62|10
1725873040000|2024-09-09 09:10:40|14040.83|13960.83|14038.98|13958.98|14041.46|13961.46|14038.98|13958.98|10
1725873050000|2024-09-09 09:10:50|14038.89|13958.89|14036.4|13956.4|14038.89|13958.89|14036.4|13956.4|10
1725873060000|2024-09-09 09:11:00|14036.43|13956.43|14033.94|13953.94|14036.43|13956.43|14033.72|13953.72|10
1725873070000|2024-09-09 09:11:10|14033.95|13953.95|14031.75|13951.75|14033.95|13953.95|14031.75|13951.75|9
1725873080000|2024-09-09 09:11:20|14031.77|13951.77|14031.34|13951.34|14031.77|13951.77|14031.21|13951.21|10
1725873090000|2024-09-09 09:11:30|14031.19|13951.19|14030.84|13950.84|14031.51|13951.51|14030.84|13950.84|10
1725873100000|2024-09-09 09:11:40|14030.65|13950.65|14026.74|13946.74|14030.65|13950.65|14026.74|13946.74|10
1725873110000|2024-09-09 09:11:50|14027.53|13947.53|14025.72|13945.72|14027.77|13947.77|14025.72|13945.72|8
1725873120000|2024-09-09 09:12:00|14025.67|13945.67|14023.42|13943.42|14025.67|13945.67|14023.42|13943.42|10
1725873130000|2024-09-09 09:12:10|14023.34|13943.34|14022.68|13942.68|14023.46|13943.46|14021.51|13941.51|10
1725873140000|2024-09-09 09:12:20|14022.94|13942.94|14024.75|13944.75|14025.03|13945.03|14022.94|13942.94|10
1725873150000|2024-09-09 09:12:30|14024.72|13944.72|14025.04|13945.04|14025.04|13945.04|14024.72|13944.72|9
1725873160000|2024-09-09 09:12:40|14024.89|13944.89|14019.32|13939.32|14024.89|13944.89|14019.32|13939.32|10
1725873170000|2024-09-09 09:12:50|14019.34|13939.34|14017.78|13937.78|14019.34|13939.34|14017.78|13937.78|9
1725873180000|2024-09-09 09:13:00|14017.54|13937.54|14014.61|13934.61|14017.54|13937.54|14013.55|13933.55|10
1725873190000|2024-09-09 09:13:10|14014.57|13934.57|14012.21|13932.21|14014.57|13934.57|14012.19|13932.19|9
1725873200000|2024-09-09 09:13:20|14012.23|13932.23|14008.96|13928.96|14012.23|13932.23|14008.96|13928.96|10
1725873210000|2024-09-09 09:13:30|14008.68|13928.68|14007.61|13927.61|14008.68|13928.68|14007.09|13927.09|10
1725873220000|2024-09-09 09:13:40|14007.62|13927.62|14005.11|13925.11|14007.62|13927.62|14005.11|13925.11|10
1725873230000|2024-09-09 09:13:50|14005.02|13925.02|14000.65|13920.65|14005.05|13925.05|14000.65|13920.65|9
1725873240000|2024-09-09 09:14:00|14000.5|13920.5|13999.76|13919.76|14000.57|13920.57|13999.67|13919.67|10
1725873250000|2024-09-09 09:14:10|13999.69|13919.69|13990.02|13910.02|13999.97|13919.97|13989.74|13909.74|10
1725873260000|2024-09-09 09:14:20|13989.91|13909.91|13990.08|13910.08|13990.43|13910.43|13989.37|13909.37|10
1725873270000|2024-09-09 09:14:30|13990|13910|13990.39|13910.39|13990.7|13910.7|13990|13910|10
1725873280000|2024-09-09 09:14:40|13990.73|13910.73|13992.37|13912.37|13992.37|13912.37|13990.73|13910.73|10
1725873290000|2024-09-09 09:14:50|13993.36|13913.36|13991.51|13911.51|13993.36|13913.36|13991.51|13911.51|10
1725873300000|2024-09-09 09:15:00|13991.09|13911.09|13989.93|13909.93|13991.4|13911.4|13989.93|13909.93|10
1725873310000|2024-09-09 09:15:10|13989.84|13909.84|13988.31|13908.31|13989.84|13909.84|13987.97|13907.97|10
1725873320000|2024-09-09 09:15:20|13989.17|13909.17|13990.19|13910.19|13990.19|13910.19|13988.97|13908.97|10
1725873330000|2024-09-09 09:15:30|13990.13|13910.13|13991.21|13911.21|13991.22|13911.22|13990.13|13910.13|9
1725873340000|2024-09-09 09:15:40|13991.24|13911.24|13989.87|13909.87|13991.82|13911.82|13988.78|13908.78|10
1725873350000|2024-09-09 09:15:50|13990.25|13910.25|13992.53|13912.53|13992.53|13912.53|13990.25|13910.25|10
1725873360000|2024-09-09 09:16:00|13992.92|13912.92|13995.01|13915.01|13995.01|13915.01|13992.92|13912.92|10
1725873370000|2024-09-09 09:16:10|13995.13|13915.13|13996.17|13916.17|13996.47|13916.47|13995.13|13915.13|10
1725873380000|2024-09-09 09:16:20|13996.37|13916.37|13994.94|13914.94|13996.4|13916.4|13994.57|13914.57|8
1725873390000|2024-09-09 09:16:30|13994.93|13914.93|13996.71|13916.71|13996.75|13916.75|13994.93|13914.93|10
1725873400000|2024-09-09 09:16:40|13996.55|13916.55|13996.46|13916.46|13996.87|13916.87|13996.46|13916.46|8
1725873410000|2024-09-09 09:16:50|13996.24|13916.24|13998.44|13918.44|13998.44|13918.44|13996.23|13916.23|9
1725873420000|2024-09-09 09:17:00|13998.5|13918.5|13998.44|13918.44|14002.16|13922.16|13998.44|13918.44|9
1725873430000|2024-09-09 09:17:10|13998.74|13918.74|13997.61|13917.61|13999|13919|13996.31|13916.31|10
1725873440000|2024-09-09 09:17:20|13997.69|13917.69|13994.63|13914.63|13997.69|13917.69|13994.63|13914.63|10
1725873450000|2024-09-09 09:17:30|13994.62|13914.62|13991.17|13911.17|13994.87|13914.87|13991.17|13911.17|10
1725873460000|2024-09-09 09:17:40|13991.12|13911.12|13989.45|13909.45|13991.12|13911.12|13988.64|13908.64|9
1725873470000|2024-09-09 09:17:50|13989.51|13909.51|13987.33|13907.33|13989.51|13909.51|13986.92|13906.92|8
1725873480000|2024-09-09 09:18:00|13987.91|13907.91|13989.86|13909.86|13989.86|13909.86|13987.91|13907.91|9
1725873490000|2024-09-09 09:18:10|13989.92|13909.92|13987.98|13907.98|13989.92|13909.92|13987.75|13907.75|10
1725873500000|2024-09-09 09:18:20|13987.87|13907.87|13986.12|13906.12|13987.87|13907.87|13986.12|13906.12|9
1725873510000|2024-09-09 09:18:30|13985.91|13905.91|13984.8|13904.8|13985.91|13905.91|13984.8|13904.8|10
1725873520000|2024-09-09 09:18:40|13984.89|13904.89|13984.23|13904.23|13984.89|13904.89|13984.23|13904.23|8
1725873530000|2024-09-09 09:18:50|13983.72|13903.72|13984.69|13904.69|13984.69|13904.69|13983.51|13903.51|9
1725873540000|2024-09-09 09:19:00|13984.76|13904.76|13986.43|13906.43|13986.43|13906.43|13984.71|13904.71|10
1725873550000|2024-09-09 09:19:10|13986.57|13906.57|13986.89|13906.89|13987.01|13907.01|13986.57|13906.57|6
1725873560000|2024-09-09 09:19:20|13986.15|13906.15|13985.56|13905.56|13986.15|13906.15|13985.25|13905.25|10
1725873570000|2024-09-09 09:19:30|13985.57|13905.57|13985.98|13905.98|13985.98|13905.98|13985.57|13905.57|6
1725873580000|2024-09-09 09:19:40|13986.22|13906.22|13986.35|13906.35|13986.7|13906.7|13986.22|13906.22|10
1725873590000|2024-09-09 09:19:50|13986.26|13906.26|13987.21|13907.21|13987.21|13907.21|13986.26|13906.26|10
1725873600000|2024-09-09 09:20:00|13987.11|13907.11|13988.29|13908.29|13988.29|13908.29|13987.03|13907.03|10
1725873610000|2024-09-09 09:20:10|13988.73|13908.73|13988.77|13908.77|13989.01|13909.01|13988.6|13908.6|9
1725873620000|2024-09-09 09:20:20|13989|13909|13988.99|13908.99|13989|13909|13988.61|13908.61|10
1725873630000|2024-09-09 09:20:30|13988.98|13908.98|13990.03|13910.03|13990.06|13910.06|13988.97|13908.97|9
1725873640000|2024-09-09 09:20:40|13990.01|13910.01|13991.08|13911.08|13991.08|13911.08|13990.01|13910.01|10
1725873650000|2024-09-09 09:20:50|13991.09|13911.09|13991.13|13911.13|13991.18|13911.18|13991.09|13911.09|5
1725873660000|2024-09-09 09:21:00|13991.06|13911.06|13992.56|13912.56|13992.56|13912.56|13991.01|13911.01|8
1725873670000|2024-09-09 09:21:10|13992.69|13912.69|13992.6|13912.6|13992.75|13912.75|13992.23|13912.23|9
1725873680000|2024-09-09 09:21:20|13992.89|13912.89|13993.62|13913.62|13993.62|13913.62|13992.04|13912.04|9
1725873690000|2024-09-09 09:21:30|13993.72|13913.72|13992.3|13912.3|13993.72|13913.72|13992.11|13912.11|9
1725873700000|2024-09-09 09:21:40|13993.31|13913.31|13992.73|13912.73|13994.05|13914.05|13992.34|13912.34|10
1725873710000|2024-09-09 09:21:50|13993.23|13913.23|13993.32|13913.32|13994.71|13914.71|13993.23|13913.23|10
1725873720000|2024-09-09 09:22:00|13993.1|13913.1|13993.45|13913.45|13993.45|13913.45|13992.9|13912.9|10
1725873730000|2024-09-09 09:22:10|13993.44|13913.44|13994.1|13914.1|13994.11|13914.11|13993.44|13913.44|9
1725873740000|2024-09-09 09:22:20|13993.61|13913.61|13991.45|13911.45|13993.61|13913.61|13991.38|13911.38|10
1725873750000|2024-09-09 09:22:30|13991.41|13911.41|13990.5|13910.5|13991.41|13911.41|13990.49|13910.49|8
1725873760000|2024-09-09 09:22:40|13990.79|13910.79|13989.94|13909.94|13990.88|13910.88|13989.94|13909.94|8
1725873770000|2024-09-09 09:22:50|13989.93|13909.93|13989.37|13909.37|13989.93|13909.93|13989.23|13909.23|9
1725873780000|2024-09-09 09:23:00|13989.35|13909.35|13988.76|13908.76|13989.75|13909.75|13988.63|13908.63|9
1725873790000|2024-09-09 09:23:10|13988.39|13908.39|13986.3|13906.3|13988.39|13908.39|13986.1|13906.1|10
1725873800000|2024-09-09 09:23:20|13986.13|13906.13|13986.13|13906.13|13986.21|13906.21|13985.77|13905.77|10
1725873810000|2024-09-09 09:23:30|13986.14|13906.14|13985.36|13905.36|13986.14|13906.14|13985.36|13905.36|8
1725873820000|2024-09-09 09:23:40|13985.35|13905.35|13985.44|13905.44|13985.9|13905.9|13985.35|13905.35|10
1725873830000|2024-09-09 09:23:50|13985.24|13905.24|13986.1|13906.1|13986.1|13906.1|13985.01|13905.01|10
1725873840000|2024-09-09 09:24:00|13986.01|13906.01|13986.63|13906.63|13986.78|13906.78|13985.99|13905.99|10
1725873850000|2024-09-09 09:24:10|13986.94|13906.94|13986.29|13906.29|13986.94|13906.94|13986.1|13906.1|10
1725873860000|2024-09-09 09:24:20|13986.18|13906.18|13985.44|13905.44|13986.18|13906.18|13984.8|13904.8|10
1725873870000|2024-09-09 09:24:30|13985.36|13905.36|13986.15|13906.15|13986.6|13906.6|13985.27|13905.27|10
1725873880000|2024-09-09 09:24:40|13986.16|13906.16|13986.46|13906.46|13986.46|13906.46|13986.1|13906.1|9
1725873890000|2024-09-09 09:24:50|13986.47|13906.47|13988.89|13908.89|13988.89|13908.89|13986.47|13906.47|10
1725873900000|2024-09-09 09:25:00|13989.93|13909.93|13992.23|13912.23|13992.31|13912.31|13989.93|13909.93|9
1725873910000|2024-09-09 09:25:10|13992.19|13912.19|13994.5|13914.5|13994.54|13914.54|13992.19|13912.19|10
1725873920000|2024-09-09 09:25:20|13994.55|13914.55|13994.77|13914.77|13994.77|13914.77|13994.55|13914.55|8
1725873930000|2024-09-09 09:25:30|13994.74|13914.74|13993.48|13913.48|13994.89|13914.89|13993.48|13913.48|9
1725873940000|2024-09-09 09:25:40|13994.2|13914.2|13994.08|13914.08|13995.12|13915.12|13994.03|13914.03|10
1725873950000|2024-09-09 09:25:50|13994.02|13914.02|13995.16|13915.16|13995.16|13915.16|13994.01|13914.01|10
1725873960000|2024-09-09 09:26:00|13995.08|13915.08|13998.08|13918.08|13998.08|13918.08|13995.08|13915.08|10
1725873970000|2024-09-09 09:26:10|13998.15|13918.15|13996.64|13916.64|13998.8|13918.8|13996.64|13916.64|10
1725873980000|2024-09-09 09:26:20|13996.73|13916.73|13994.05|13914.05|13996.93|13916.93|13993.1|13913.1|10
1725873990000|2024-09-09 09:26:30|13994.19|13914.19|13994.77|13914.77|13994.77|13914.77|13994.19|13914.19|10
1725874000000|2024-09-09 09:26:40|13994.81|13914.81|13994.8|13914.8|13994.81|13914.81|13993.83|13913.83|10
1725874010000|2024-09-09 09:26:50|13995.13|13915.13|13995.71|13915.71|13995.91|13915.91|13995.13|13915.13|10
1725874020000|2024-09-09 09:27:00|13994.83|13914.83|13996.49|13916.49|13996.49|13916.49|13994.37|13914.37|10
1725874030000|2024-09-09 09:27:10|13997.43|13917.43|14001.24|13921.24|14001.24|13921.24|13997.43|13917.43|10
1725874040000|2024-09-09 09:27:20|14001.04|13921.04|13999.86|13919.86|14001.04|13921.04|13999.86|13919.86|9
1725874050000|2024-09-09 09:27:30|13999.9|13919.9|13998.46|13918.46|13999.9|13919.9|13998.07|13918.07|10
1725874060000|2024-09-09 09:27:40|13998.65|13918.65|13998.96|13918.96|13999|13919|13998.65|13918.65|9
1725874070000|2024-09-09 09:27:50|13998.97|13918.97|13999.54|13919.54|13999.54|13919.54|13998.82|13918.82|9
1725874080000|2024-09-09 09:28:00|13999.75|13919.75|14000.09|13920.09|14000.11|13920.11|13999.75|13919.75|9
1725874090000|2024-09-09 09:28:10|14000.15|13920.15|14000.87|13920.87|14000.93|13920.93|14000.15|13920.15|10
1725874100000|2024-09-09 09:28:20|14000.8|13920.8|14000.47|13920.47|14000.8|13920.8|14000.47|13920.47|10
1725874110000|2024-09-09 09:28:30|14000.28|13920.28|13997.13|13917.13|14000.3|13920.3|13997.13|13917.13|10
1725874120000|2024-09-09 09:28:40|13996.85|13916.85|13995.92|13915.92|13996.85|13916.85|13995.74|13915.74|10
1725874130000|2024-09-09 09:28:50|13995.93|13915.93|13993.81|13913.81|13995.93|13915.93|13993.81|13913.81|8
1725874140000|2024-09-09 09:29:00|13993.74|13913.74|13995.18|13915.18|13995.54|13915.54|13993.72|13913.72|10
1725874150000|2024-09-09 09:29:10|13995.12|13915.12|13995.54|13915.54|13995.77|13915.77|13995.11|13915.11|9
1725874160000|2024-09-09 09:29:20|13995.5|13915.5|13995.44|13915.44|13995.93|13915.93|13994.98|13914.98|10
1725874170000|2024-09-09 09:29:30|13995.4|13915.4|13995.27|13915.27|13995.41|13915.41|13995.15|13915.15|9
1725874180000|2024-09-09 09:29:40|13995.28|13915.28|13994.85|13914.85|13995.3|13915.3|13994.85|13914.85|9
1725874190000|2024-09-09 09:29:50|13994.6|13914.6|13993.37|13913.37|13994.6|13914.6|13993.37|13913.37|9
1725874200000|2024-09-09 09:30:00|13993.25|13913.25|13993.47|13913.47|13993.59|13913.59|13992.35|13912.35|9
1725874210000|2024-09-09 09:30:10|13993.39|13913.39|13994.2|13914.2|13994.2|13914.2|13993.26|13913.26|10
1725874220000|2024-09-09 09:30:20|13994.21|13914.21|13995.25|13915.25|13995.25|13915.25|13994.21|13914.21|9
1725874230000|2024-09-09 09:30:30|13995.13|13915.13|13996.63|13916.63|13996.63|13916.63|13995.13|13915.13|8
1725874240000|2024-09-09 09:30:40|13996.76|13916.76|13998.11|13918.11|13998.11|13918.11|13996.65|13916.65|10
1725874250000|2024-09-09 09:30:50|13998.12|13918.12|13998|13918|13998.13|13918.13|13997.76|13917.76|9
1725874260000|2024-09-09 09:31:00|13998.01|13918.01|13998.1|13918.1|13998.1|13918.1|13998.01|13918.01|8
1725874270000|2024-09-09 09:31:10|13998.75|13918.75|14000.67|13920.67|14000.67|13920.67|13998.75|13918.75|9
1725874280000|2024-09-09 09:31:20|14001.17|13921.17|14001.58|13921.58|14001.92|13921.92|14001.17|13921.17|9
1725874290000|2024-09-09 09:31:30|14001.59|13921.59|13999.31|13919.31|14001.59|13921.59|13999.29|13919.29|10
1725874300000|2024-09-09 09:31:40|13999.26|13919.26|13998.86|13918.86|13999.26|13919.26|13998.86|13918.86|6
1725874310000|2024-09-09 09:31:50|13998.59|13918.59|13997.92|13917.92|13998.59|13918.59|13997.92|13917.92|10
1725874320000|2024-09-09 09:32:00|13997.79|13917.79|13998.76|13918.76|13998.76|13918.76|13997.73|13917.73|10
1725874330000|2024-09-09 09:32:10|13998.86|13918.86|13999.53|13919.53|14000.01|13920.01|13998.86|13918.86|9
1725874340000|2024-09-09 09:32:20|13999.59|13919.59|14000.11|13920.11|14000.34|13920.34|13999.32|13919.32|9
1725874350000|2024-09-09 09:32:30|14000|13920|14000.95|13920.95|14000.95|13920.95|13999.98|13919.98|5
1725874360000|2024-09-09 09:32:40|14000.98|13920.98|13999.6|13919.6|14000.98|13920.98|13999.36|13919.36|10
1725874370000|2024-09-09 09:32:50|13999.64|13919.64|14000.52|13920.52|14000.52|13920.52|13999.47|13919.47|10
1725874380000|2024-09-09 09:33:00|14001.63|13921.63|14002.9|13922.9|14002.9|13922.9|14001.63|13921.63|10
1725874390000|2024-09-09 09:33:10|14002.91|13922.91|14002.48|13922.48|14002.98|13922.98|14002.48|13922.48|8
1725874400000|2024-09-09 09:33:20|14002.57|13922.57|14002.82|13922.82|14003.12|13923.12|14002.57|13922.57|9
1725874410000|2024-09-09 09:33:30|14002.81|13922.81|14002.39|13922.39|14002.81|13922.81|14002.39|13922.39|10
1725874420000|2024-09-09 09:33:40|14001.96|13921.96|14001.36|13921.36|14001.96|13921.96|14001.34|13921.34|10
1725874430000|2024-09-09 09:33:50|14001.35|13921.35|14001.2|13921.2|14001.48|13921.48|14001.2|13921.2|7
1725874440000|2024-09-09 09:34:00|14001.29|13921.29|14000.88|13920.88|14001.45|13921.45|14000.88|13920.88|8
1725874450000|2024-09-09 09:34:10|14001.13|13921.13|14001.77|13921.77|14001.77|13921.77|14001.13|13921.13|9
1725874460000|2024-09-09 09:34:20|14002.06|13922.06|14002.29|13922.29|14002.29|13922.29|14002.05|13922.05|4
1725874470000|2024-09-09 09:34:30|14002.3|13922.3|14002.39|13922.39|14002.39|13922.39|14002.28|13922.28|9
1725874480000|2024-09-09 09:34:40|14002.31|13922.31|14001.81|13921.81|14002.66|13922.66|14001.81|13921.81|9
1725874490000|2024-09-09 09:34:50|14001.57|13921.57|14002.69|13922.69|14002.69|13922.69|14001.57|13921.57|10
1725874500000|2024-09-09 09:35:00|14002.76|13922.76|14003.74|13923.74|14003.83|13923.83|14002.71|13922.71|10
1725874510000|2024-09-09 09:35:10|14003.94|13923.94|14003.39|13923.39|14004.4|13924.4|14003.39|13923.39|8
1725874520000|2024-09-09 09:35:20|14003.32|13923.32|14003.88|13923.88|14003.88|13923.88|14003.2|13923.2|8
1725874530000|2024-09-09 09:35:30|14003.92|13923.92|14003.62|13923.62|14003.92|13923.92|14003.56|13923.56|9
1725874540000|2024-09-09 09:35:40|14004.04|13924.04|14005.29|13925.29|14005.34|13925.34|14004.04|13924.04|9
1725874550000|2024-09-09 09:35:50|14005.3|13925.3|14005.13|13925.13|14005.3|13925.3|14004.94|13924.94|8
1725874560000|2024-09-09 09:36:00|14005.03|13925.03|14004.76|13924.76|14005.15|13925.15|14004.56|13924.56|9
1725874570000|2024-09-09 09:36:10|14004.98|13924.98|14005.83|13925.83|14005.83|13925.83|14004.98|13924.98|9
1725874580000|2024-09-09 09:36:20|14005.76|13925.76|14006.32|13926.32|14006.44|13926.44|14005.76|13925.76|10
1725874590000|2024-09-09 09:36:30|14006.68|13926.68|14006.56|13926.56|14006.84|13926.84|14006.56|13926.56|7
1725874600000|2024-09-09 09:36:40|14006.24|13926.24|14005.49|13925.49|14006.24|13926.24|14005.49|13925.49|10
1725874610000|2024-09-09 09:36:50|14005.7|13925.7|14004.42|13924.42|14005.73|13925.73|14004.42|13924.42|9
1725874620000|2024-09-09 09:37:00|14004.07|13924.07|14000.85|13920.85|14004.07|13924.07|14000.85|13920.85|10
1725874630000|2024-09-09 09:37:10|14000.51|13920.51|13999.56|13919.56|14000.51|13920.51|13999.56|13919.56|9
1725874640000|2024-09-09 09:37:20|13999.27|13919.27|13997.5|13917.5|13999.3|13919.3|13997.5|13917.5|9
1725874650000|2024-09-09 09:37:30|13997.48|13917.48|13996.27|13916.27|13997.5|13917.5|13996.2|13916.2|8
1725874660000|2024-09-09 09:37:40|13997.07|13917.07|13996.93|13916.93|13997.35|13917.35|13996.75|13916.75|10
1725874670000|2024-09-09 09:37:50|13996.86|13916.86|13994.73|13914.73|13996.86|13916.86|13994.72|13914.72|10
1725874680000|2024-09-09 09:38:00|13994.5|13914.5|13991.75|13911.75|13994.51|13914.51|13991.7|13911.7|9
1725874690000|2024-09-09 09:38:10|13991.55|13911.55|13988.97|13908.97|13991.55|13911.55|13988.82|13908.82|10
1725874700000|2024-09-09 09:38:20|13989.02|13909.02|13988.63|13908.63|13989.02|13909.02|13988.4|13908.4|10
1725874710000|2024-09-09 09:38:30|13988.49|13908.49|13987.8|13907.8|13988.65|13908.65|13987.8|13907.8|10
1725874720000|2024-09-09 09:38:40|13987.97|13907.97|13988.61|13908.61|13988.61|13908.61|13987.81|13907.81|10
1725874730000|2024-09-09 09:38:50|13989.29|13909.29|13989.09|13909.09|13989.77|13909.77|13988.01|13908.01|10
1725874740000|2024-09-09 09:39:00|13989|13909|13988.59|13908.59|13989.01|13909.01|13988.59|13908.59|10
1725874750000|2024-09-09 09:39:10|13988.11|13908.11|13986.7|13906.7|13988.11|13908.11|13986.7|13906.7|10
1725874760000|2024-09-09 09:39:20|13985.15|13905.15|13982.41|13902.41|13985.15|13905.15|13982.29|13902.29|10
1725874770000|2024-09-09 09:39:30|13981.25|13901.25|13981.26|13901.26|13981.93|13901.93|13980.84|13900.84|10
1725874780000|2024-09-09 09:39:40|13981.27|13901.27|13979.68|13899.68|13981.27|13901.27|13979.68|13899.68|9
1725874790000|2024-09-09 09:39:50|13979.84|13899.84|13979.28|13899.28|13979.84|13899.84|13979.27|13899.27|7
1725874800000|2024-09-09 09:40:00|13979.26|13899.26|13979.01|13899.01|13979.31|13899.31|13979.01|13899.01|9
1725874810000|2024-09-09 09:40:10|13979.02|13899.02|13979.04|13899.04|13979.04|13899.04|13978.79|13898.79|10
1725874820000|2024-09-09 09:40:20|13979.21|13899.21|13978.2|13898.2|13979.22|13899.22|13978.07|13898.07|10
1725874830000|2024-09-09 09:40:30|13978|13898|13976.16|13896.16|13978|13898|13976.16|13896.16|10
1725874840000|2024-09-09 09:40:40|13976.17|13896.17|13976.29|13896.29|13977.11|13897.11|13976.09|13896.09|10
1725874850000|2024-09-09 09:40:50|13970.63|13890.63|13970.85|13890.85|13970.85|13890.85|13970.06|13890.06|10
1725874860000|2024-09-09 09:41:00|13970.89|13890.89|13971.02|13891.02|13971.02|13891.02|13970.52|13890.52|8
1725874870000|2024-09-09 09:41:10|13970.86|13890.86|13969.77|13889.77|13970.86|13890.86|13969.48|13889.48|10
1725874880000|2024-09-09 09:41:20|13970.4|13890.4|13973.92|13893.92|13973.92|13893.92|13970.4|13890.4|10
1725874890000|2024-09-09 09:41:30|13973.94|13893.94|13974.86|13894.86|13974.86|13894.86|13973.94|13893.94|10
1725874900000|2024-09-09 09:41:40|13974.94|13894.94|13974.01|13894.01|13974.94|13894.94|13974.01|13894.01|10
1725874910000|2024-09-09 09:41:50|13973.84|13893.84|13973.85|13893.85|13974.61|13894.61|13973.61|13893.61|9
1725874920000|2024-09-09 09:42:00|13973.76|13893.76|13972.71|13892.71|13973.76|13893.76|13972.71|13892.71|10
1725874930000|2024-09-09 09:42:10|13972.7|13892.7|13972.91|13892.91|13973.14|13893.14|13972.53|13892.53|9
1725874940000|2024-09-09 09:42:20|13973.19|13893.19|13974.4|13894.4|13974.4|13894.4|13973.19|13893.19|9
1725874950000|2024-09-09 09:42:30|13974.36|13894.36|13972.35|13892.35|13974.4|13894.4|13972.35|13892.35|9
1725874960000|2024-09-09 09:42:40|13972.24|13892.24|13969.11|13889.11|13972.24|13892.24|13968.97|13888.97|10
1725874970000|2024-09-09 09:42:50|13969.18|13889.18|13967.16|13887.16|13969.18|13889.18|13967.16|13887.16|10
1725874980000|2024-09-09 09:43:00|13967.02|13887.02|13965.86|13885.86|13967.03|13887.03|13965.86|13885.86|10
1725874990000|2024-09-09 09:43:10|13966.48|13886.48|13965.8|13885.8|13966.75|13886.75|13965.8|13885.8|10
1725875000000|2024-09-09 09:43:20|13965.73|13885.73|13966.49|13886.49|13966.49|13886.49|13965.7|13885.7|9
1725875010000|2024-09-09 09:43:30|13966.69|13886.69|13967.53|13887.53|13967.53|13887.53|13966.69|13886.69|10
1725875020000|2024-09-09 09:43:40|13967.34|13887.34|13967.2|13887.2|13967.38|13887.38|13967.2|13887.2|9
1725875030000|2024-09-09 09:43:50|13967.14|13887.14|13966.24|13886.24|13967.14|13887.14|13966.24|13886.24|10
1725875040000|2024-09-09 09:44:00|13966.23|13886.23|13964.74|13884.74|13966.23|13886.23|13964.74|13884.74|9
1725875050000|2024-09-09 09:44:10|13964.55|13884.55|13965.22|13885.22|13965.46|13885.46|13963.96|13883.96|10
1725875060000|2024-09-09 09:44:20|13965.47|13885.47|13965.59|13885.59|13965.79|13885.79|13965.45|13885.45|10
1725875070000|2024-09-09 09:44:30|13965.69|13885.69|13965.15|13885.15|13965.74|13885.74|13965.15|13885.15|9
1725875080000|2024-09-09 09:44:40|13965.02|13885.02|13964.59|13884.59|13965.04|13885.04|13964.59|13884.59|7
1725875090000|2024-09-09 09:44:50|13964.6|13884.6|13965.25|13885.25|13965.25|13885.25|13964.59|13884.59|9
1725875100000|2024-09-09 09:45:00|13965.69|13885.69|13964.96|13884.96|13965.69|13885.69|13964.62|13884.62|9
1725875110000|2024-09-09 09:45:10|13965.09|13885.09|13966.46|13886.46|13966.46|13886.46|13965.07|13885.07|10
1725875120000|2024-09-09 09:45:20|13966.4|13886.4|13968.7|13888.7|13968.7|13888.7|13966.35|13886.35|10
1725875130000|2024-09-09 09:45:30|13968.65|13888.65|13969.09|13889.09|13969.09|13889.09|13968.63|13888.63|10
1725875140000|2024-09-09 09:45:40|13969.13|13889.13|13969.16|13889.16|13969.16|13889.16|13968.77|13888.77|10
1725875150000|2024-09-09 09:45:50|13969.18|13889.18|13970.05|13890.05|13970.05|13890.05|13969.18|13889.18|10
1725875160000|2024-09-09 09:46:00|13970.37|13890.37|13971.7|13891.7|13971.7|13891.7|13970.37|13890.37|9
1725875170000|2024-09-09 09:46:10|13971.78|13891.78|13971.95|13891.95|13971.97|13891.97|13971.78|13891.78|8
1725875180000|2024-09-09 09:46:20|13971.66|13891.66|13971.15|13891.15|13972.05|13892.05|13971.15|13891.15|10
1725875190000|2024-09-09 09:46:30|13971.11|13891.11|13970.84|13890.84|13971.27|13891.27|13970.84|13890.84|9
1725875200000|2024-09-09 09:46:40|13970.35|13890.35|13969.62|13889.62|13970.35|13890.35|13969.62|13889.62|10
1725875210000|2024-09-09 09:46:50|13969.66|13889.66|13968.42|13888.42|13969.66|13889.66|13968.42|13888.42|10
1725875220000|2024-09-09 09:47:00|13968.36|13888.36|13967.08|13887.08|13968.36|13888.36|13967.08|13887.08|9
1725875230000|2024-09-09 09:47:10|13967.26|13887.26|13964.71|13884.71|13967.26|13887.26|13964.64|13884.64|10
1725875240000|2024-09-09 09:47:20|13964.62|13884.62|13964.52|13884.52|13965.44|13885.44|13964.24|13884.24|10
1725875250000|2024-09-09 09:47:30|13964.5|13884.5|13966.09|13886.09|13966.12|13886.12|13964.5|13884.5|10
1725875260000|2024-09-09 09:47:40|13966.52|13886.52|13966.63|13886.63|13967.29|13887.29|13966.52|13886.52|10
1725875270000|2024-09-09 09:47:50|13966.65|13886.65|13967.16|13887.16|13967.33|13887.33|13966.65|13886.65|9
1725875280000|2024-09-09 09:48:00|13967.14|13887.14|13967.25|13887.25|13967.25|13887.25|13967.13|13887.13|6
1725875290000|2024-09-09 09:48:10|13967.11|13887.11|13967.83|13887.83|13967.93|13887.93|13966.47|13886.47|10
1725875300000|2024-09-09 09:48:20|13967.73|13887.73|13967.44|13887.44|13967.73|13887.73|13967.39|13887.39|9
1725875310000|2024-09-09 09:48:30|13967.42|13887.42|13967.08|13887.08|13967.45|13887.45|13967.08|13887.08|9
1725875320000|2024-09-09 09:48:40|13967.06|13887.06|13966.78|13886.78|13967.06|13887.06|13966.61|13886.61|6
1725875330000|2024-09-09 09:48:50|13966.79|13886.79|13966.32|13886.32|13966.81|13886.81|13966.28|13886.28|10
1725875340000|2024-09-09 09:49:00|13966.1|13886.1|13966.4|13886.4|13966.4|13886.4|13966.09|13886.09|7
1725875350000|2024-09-09 09:49:10|13966.41|13886.41|13965.76|13885.76|13966.42|13886.42|13965.46|13885.46|10
1725875360000|2024-09-09 09:49:20|13965.75|13885.75|13965.71|13885.71|13965.79|13885.79|13965.71|13885.71|8
1725875370000|2024-09-09 09:49:30|13965.72|13885.72|13965.89|13885.89|13965.92|13885.92|13965.66|13885.66|6
1725875380000|2024-09-09 09:49:40|13965.91|13885.91|13965.8|13885.8|13965.91|13885.91|13965.74|13885.74|7
1725875390000|2024-09-09 09:49:50|13965.79|13885.79|13965|13885|13965.92|13885.92|13965|13885|9
1725875400000|2024-09-09 09:50:00|13965.01|13885.01|13963.07|13883.07|13965.01|13885.01|13963.07|13883.07|9
1725875410000|2024-09-09 09:50:10|13962.66|13882.66|13961.63|13881.63|13963.29|13883.29|13961.63|13881.63|10
1725875420000|2024-09-09 09:50:20|13961.57|13881.57|13962.91|13882.91|13962.91|13882.91|13961.57|13881.57|9
1725875430000|2024-09-09 09:50:30|13962.55|13882.55|13964.83|13884.83|13964.83|13884.83|13962.55|13882.55|7
1725875440000|2024-09-09 09:50:40|13965.31|13885.31|13964.88|13884.88|13965.88|13885.88|13964.85|13884.85|10
1725875450000|2024-09-09 09:50:50|13964.53|13884.53|13962.34|13882.34|13964.53|13884.53|13962.34|13882.34|8
1725875460000|2024-09-09 09:51:00|13962.4|13882.4|13962.06|13882.06|13962.4|13882.4|13962.05|13882.05|4
1725875470000|2024-09-09 09:51:10|13962.02|13882.02|13961.1|13881.1|13962.02|13882.02|13961.1|13881.1|8
1725875480000|2024-09-09 09:51:20|13961.09|13881.09|13957.88|13877.88|13961.09|13881.09|13957.88|13877.88|10
1725875490000|2024-09-09 09:51:30|13958.11|13878.11|13956.15|13876.15|13958.25|13878.25|13956.15|13876.15|10
1725875500000|2024-09-09 09:51:40|13955.73|13875.73|13956.64|13876.64|13956.69|13876.69|13955.21|13875.21|10
1725875510000|2024-09-09 09:51:50|13956.65|13876.65|13956.34|13876.34|13956.65|13876.65|13956.32|13876.32|9
1725875520000|2024-09-09 09:52:00|13956.19|13876.19|13956.22|13876.22|13956.42|13876.42|13956.19|13876.19|10
1725875530000|2024-09-09 09:52:10|13957.1|13877.1|13958.06|13878.06|13958.45|13878.45|13957.1|13877.1|10
1725875540000|2024-09-09 09:52:20|13958.27|13878.27|13958.49|13878.49|13958.91|13878.91|13958.27|13878.27|10
1725875550000|2024-09-09 09:52:30|13958.47|13878.47|13959.02|13879.02|13959.09|13879.09|13958.21|13878.21|10
1725875560000|2024-09-09 09:52:40|13959.09|13879.09|13956.79|13876.79|13959.09|13879.09|13956.79|13876.79|10
1725875570000|2024-09-09 09:52:50|13956.34|13876.34|13954.92|13874.92|13956.53|13876.53|13954.92|13874.92|10
1725875580000|2024-09-09 09:53:00|13954.47|13874.47|13953.08|13873.08|13954.47|13874.47|13953.08|13873.08|7
1725875590000|2024-09-09 09:53:10|13952.73|13872.73|13951.8|13871.8|13952.81|13872.81|13951.8|13871.8|9
1725875600000|2024-09-09 09:53:20|13951.43|13871.43|13951.87|13871.87|13951.87|13871.87|13951.42|13871.42|10
1725875610000|2024-09-09 09:53:30|13951.79|13871.79|13951.22|13871.22|13951.79|13871.79|13951.12|13871.12|7
1725875620000|2024-09-09 09:53:40|13950.17|13870.17|13950.17|13870.17|13950.65|13870.65|13949.68|13869.68|9
1725875630000|2024-09-09 09:53:50|13950.02|13870.02|13948.46|13868.46|13950.02|13870.02|13948.43|13868.43|10
1725875640000|2024-09-09 09:54:00|13948.29|13868.29|13946.65|13866.65|13948.29|13868.29|13946.65|13866.65|10
1725875650000|2024-09-09 09:54:10|13946.58|13866.58|13944.68|13864.68|13946.58|13866.58|13944.68|13864.68|10
1725875660000|2024-09-09 09:54:20|13944.39|13864.39|13943.88|13863.88|13944.39|13864.39|13943.81|13863.81|9
1725875670000|2024-09-09 09:54:30|13944.04|13864.04|13943.68|13863.68|13944.07|13864.07|13943.68|13863.68|9
1725875680000|2024-09-09 09:54:40|13941.66|13861.66|13940.24|13860.24|13941.66|13861.66|13940.15|13860.15|10
1725875690000|2024-09-09 09:54:50|13940.2|13860.2|13939.97|13859.97|13940.25|13860.25|13939.8|13859.8|10
1725875700000|2024-09-09 09:55:00|13940.1|13860.1|13942.01|13862.01|13942.01|13862.01|13940.1|13860.1|10
1725875710000|2024-09-09 09:55:10|13942.09|13862.09|13943.13|13863.13|13943.13|13863.13|13942.09|13862.09|10
1725875720000|2024-09-09 09:55:20|13943.42|13863.42|13944.05|13864.05|13944.19|13864.19|13943.42|13863.42|8
1725875730000|2024-09-09 09:55:30|13944.34|13864.34|13945.11|13865.11|13945.11|13865.11|13944.24|13864.24|10
1725875740000|2024-09-09 09:55:40|13944.87|13864.87|13943.15|13863.15|13944.87|13864.87|13943.06|13863.06|10
1725875750000|2024-09-09 09:55:50|13942.93|13862.93|13943.06|13863.06|13943.06|13863.06|13942.45|13862.45|10
1725875760000|2024-09-09 09:56:00|13943.25|13863.25|13943.96|13863.96|13943.96|13863.96|13943.25|13863.25|9
1725875770000|2024-09-09 09:56:10|13944.03|13864.03|13944.84|13864.84|13945.6|13865.6|13944|13864|10
1725875780000|2024-09-09 09:56:20|13944.4|13864.4|13944.12|13864.12|13944.4|13864.4|13944.12|13864.12|10
1725875790000|2024-09-09 09:56:30|13944.07|13864.07|13943.22|13863.22|13944.38|13864.38|13942.77|13862.77|10
1725875800000|2024-09-09 09:56:40|13944.77|13864.77|13946.1|13866.1|13946.1|13866.1|13944.77|13864.77|9
1725875810000|2024-09-09 09:56:50|13945.81|13865.81|13947.47|13867.47|13947.47|13867.47|13945.81|13865.81|8
1725875820000|2024-09-09 09:57:00|13947.75|13867.75|13948.19|13868.19|13948.34|13868.34|13947.74|13867.74|7
1725875830000|2024-09-09 09:57:10|13948.01|13868.01|13947.07|13867.07|13948.01|13868.01|13946.91|13866.91|10
1725875840000|2024-09-09 09:57:20|13947.08|13867.08|13947|13867|13947.08|13867.08|13946.9|13866.9|7
1725875850000|2024-09-09 09:57:30|13947.02|13867.02|13946.94|13866.94|13947.02|13867.02|13946.54|13866.54|8
1725875860000|2024-09-09 09:57:40|13947.01|13867.01|13947.37|13867.37|13947.37|13867.37|13945.85|13865.85|10
1725875870000|2024-09-09 09:57:50|13947.48|13867.48|13946.77|13866.77|13947.52|13867.52|13946.77|13866.77|9
1725875880000|2024-09-09 09:58:00|13946.74|13866.74|13945.88|13865.88|13946.74|13866.74|13945.81|13865.81|10
1725875890000|2024-09-09 09:58:10|13945.86|13865.86|13942.63|13862.63|13945.86|13865.86|13942.63|13862.63|9
1725875900000|2024-09-09 09:58:20|13942.39|13862.39|13940.9|13860.9|13942.39|13862.39|13940.9|13860.9|10
1725875910000|2024-09-09 09:58:30|13940.87|13860.87|13940.84|13860.84|13940.87|13860.87|13940.79|13860.79|9
1725875920000|2024-09-09 09:58:40|13940.8|13860.8|13940.94|13860.94|13940.94|13860.94|13940.78|13860.78|9
1725875930000|2024-09-09 09:58:50|13940.8|13860.8|13943.63|13863.63|13943.63|13863.63|13940.8|13860.8|10
1725875940000|2024-09-09 09:59:00|13943.57|13863.57|13943.31|13863.31|13943.57|13863.57|13943.31|13863.31|5
1725875950000|2024-09-09 09:59:10|13943.21|13863.21|13942.41|13862.41|13943.27|13863.27|13942.41|13862.41|8
1725875960000|2024-09-09 09:59:20|13942.38|13862.38|13941.9|13861.9|13942.38|13862.38|13941.77|13861.77|9
1725875970000|2024-09-09 09:59:30|13941.84|13861.84|13942.23|13862.23|13942.43|13862.43|13941.84|13861.84|10
1725875980000|2024-09-09 09:59:40|13942.98|13862.98|13942.63|13862.63|13943.66|13863.66|13942.63|13862.63|8
1725875990000|2024-09-09 09:59:50|13942.79|13862.79|13942.79|13862.79|13942.8|13862.8|13942.66|13862.66|6
1725876000000|2024-09-09 10:00:00|13942.61|13862.61|13942.8|13862.8|13942.92|13862.92|13942.23|13862.23|9
1725876010000|2024-09-09 10:00:10|13942.61|13862.61|13943.42|13863.42|13943.47|13863.47|13942.61|13862.61|10
1725876020000|2024-09-09 10:00:20|13943.48|13863.48|13943.53|13863.53|13943.57|13863.57|13943.2|13863.2|8
1725876030000|2024-09-09 10:00:30|13943.63|13863.63|13944.4|13864.4|13944.4|13864.4|13943.63|13863.63|9
1725876040000|2024-09-09 10:00:40|13944.35|13864.35|13944.55|13864.55|13944.8|13864.8|13944.32|13864.32|10
1725876050000|2024-09-09 10:00:50|13944.76|13864.76|13945.63|13865.63|13945.87|13865.87|13944.7|13864.7|10
1725876060000|2024-09-09 10:01:00|13945.91|13865.91|13945.55|13865.55|13945.99|13865.99|13945.55|13865.55|10
1725876070000|2024-09-09 10:01:10|13945.54|13865.54|13944.75|13864.75|13945.8|13865.8|13944.75|13864.75|8
1725876080000|2024-09-09 10:01:20|13944.81|13864.81|13942.46|13862.46|13945.02|13865.02|13942.46|13862.46|8
1725876090000|2024-09-09 10:01:30|13942.44|13862.44|13942.71|13862.71|13942.71|13862.71|13942.34|13862.34|9
1725876100000|2024-09-09 10:01:40|13943.11|13863.11|13945.12|13865.12|13945.12|13865.12|13943.11|13863.11|10
1725876110000|2024-09-09 10:01:50|13946.06|13866.06|13946.28|13866.28|13946.59|13866.59|13946.06|13866.06|9
1725876120000|2024-09-09 10:02:00|13946.27|13866.27|13946.04|13866.04|13946.28|13866.28|13945.93|13865.93|7
1725876130000|2024-09-09 10:02:10|13945.98|13865.98|13945.55|13865.55|13946.29|13866.29|13945.55|13865.55|8
1725876140000|2024-09-09 10:02:20|13945.57|13865.57|13945.09|13865.09|13945.57|13865.57|13944.86|13864.86|4
1725876150000|2024-09-09 10:02:30|13944.64|13864.64|13943.87|13863.87|13944.64|13864.64|13943.87|13863.87|9
1725876160000|2024-09-09 10:02:40|13943.88|13863.88|13945.39|13865.39|13945.39|13865.39|13943.88|13863.88|9
1725876170000|2024-09-09 10:02:50|13945.61|13865.61|13943.25|13863.25|13945.72|13865.72|13943.25|13863.25|10
1725876180000|2024-09-09 10:03:00|13943.16|13863.16|13942.62|13862.62|13943.16|13863.16|13942.62|13862.62|9
1725876190000|2024-09-09 10:03:10|13942.55|13862.55|13940.97|13860.97|13942.55|13862.55|13940.97|13860.97|9
1725876200000|2024-09-09 10:03:20|13940.94|13860.94|13938.33|13858.33|13941.07|13861.07|13938.33|13858.33|10
1725876210000|2024-09-09 10:03:30|13937.79|13857.79|13936.43|13856.43|13937.79|13857.79|13936.43|13856.43|9
1725876220000|2024-09-09 10:03:40|13936.41|13856.41|13933.41|13853.41|13936.43|13856.43|13933.41|13853.41|10
1725876230000|2024-09-09 10:03:50|13932.08|13852.08|13928.29|13848.29|13932.08|13852.08|13927.57|13847.57|9
1725876240000|2024-09-09 10:04:00|13927.5|13847.5|13927.67|13847.67|13928.38|13848.38|13927.07|13847.07|10
1725876250000|2024-09-09 10:04:10|13927.25|13847.25|13927.57|13847.57|13927.75|13847.75|13926.4|13846.4|10
1725876260000|2024-09-09 10:04:20|13927.3|13847.3|13926.22|13846.22|13927.3|13847.3|13925.67|13845.67|10
1725876270000|2024-09-09 10:04:30|13926.68|13846.68|13929.49|13849.49|13929.49|13849.49|13926.68|13846.68|9
1725876280000|2024-09-09 10:04:40|13929.63|13849.63|13929.64|13849.64|13930|13850|13929.53|13849.53|9
1725876290000|2024-09-09 10:04:50|13929.57|13849.57|13932.11|13852.11|13932.11|13852.11|13929.57|13849.57|10
1725876300000|2024-09-09 10:05:00|13932.68|13852.68|13935.36|13855.36|13935.36|13855.36|13932.68|13852.68|10
1725876310000|2024-09-09 10:05:10|13935.54|13855.54|13936.07|13856.07|13936.66|13856.66|13935.39|13855.39|10
1725876320000|2024-09-09 10:05:20|13935.91|13855.91|13937.27|13857.27|13937.3|13857.3|13935.86|13855.86|9
1725876330000|2024-09-09 10:05:30|13937.73|13857.73|13938.74|13858.74|13938.85|13858.85|13937.73|13857.73|9
1725876340000|2024-09-09 10:05:40|13938.75|13858.75|13938.78|13858.78|13938.89|13858.89|13938.4|13858.4|8
1725876350000|2024-09-09 10:05:50|13938.85|13858.85|13938.22|13858.22|13938.85|13858.85|13938.22|13858.22|10
1725876360000|2024-09-09 10:06:00|13938.2|13858.2|13938.71|13858.71|13938.71|13858.71|13938.15|13858.15|10
1725876370000|2024-09-09 10:06:10|13938.76|13858.76|13940.92|13860.92|13940.94|13860.94|13938.76|13858.76|10
1725876380000|2024-09-09 10:06:20|13940.99|13860.99|13943.75|13863.75|13943.96|13863.96|13940.99|13860.99|10
1725876390000|2024-09-09 10:06:30|13945.12|13865.12|13945.72|13865.72|13946.01|13866.01|13945.12|13865.12|9
1725876400000|2024-09-09 10:06:40|13945.92|13865.92|13945.84|13865.84|13946.71|13866.71|13945.78|13865.78|9
1725876410000|2024-09-09 10:06:50|13945.68|13865.68|13946.47|13866.47|13946.47|13866.47|13945.68|13865.68|9
1725876420000|2024-09-09 10:07:00|13946.4|13866.4|13946.58|13866.58|13946.58|13866.58|13946.31|13866.31|7
1725876430000|2024-09-09 10:07:10|13946.38|13866.38|13952.06|13872.06|13952.19|13872.19|13946.38|13866.38|10
1725876440000|2024-09-09 10:07:20|13951.94|13871.94|13952.2|13872.2|13952.32|13872.32|13951.72|13871.72|8
1725876450000|2024-09-09 10:07:30|13952.22|13872.22|13954.3|13874.3|13954.3|13874.3|13952.22|13872.22|9
1725876460000|2024-09-09 10:07:40|13954.62|13874.62|13952.8|13872.8|13954.62|13874.62|13952.3|13872.3|9
1725876470000|2024-09-09 10:07:50|13952.81|13872.81|13956.85|13876.85|13956.85|13876.85|13952.43|13872.43|9
1725876480000|2024-09-09 10:08:00|13957.09|13877.09|13959.22|13879.22|13959.22|13879.22|13957.09|13877.09|10
1725876490000|2024-09-09 10:08:10|13960.68|13880.68|13961.02|13881.02|13961.96|13881.96|13960.68|13880.68|10
1725876500000|2024-09-09 10:08:20|13960.91|13880.91|13960.35|13880.35|13961.16|13881.16|13960.35|13880.35|10
1725876510000|2024-09-09 10:08:30|13960.34|13880.34|13960.06|13880.06|13960.34|13880.34|13960.06|13880.06|7
1725876520000|2024-09-09 10:08:40|13960.05|13880.05|13959.37|13879.37|13960.05|13880.05|13959.37|13879.37|4
1725876530000|2024-09-09 10:08:50|13959.53|13879.53|13959.45|13879.45|13959.62|13879.62|13959.18|13879.18|5
1725876540000|2024-09-09 10:09:00|13959.44|13879.44|13961.17|13881.17|13962.33|13882.33|13959.44|13879.44|8
1725876550000|2024-09-09 10:09:10|13963.45|13883.45|13963.34|13883.34|13963.45|13883.45|13963|13883|10
1725876560000|2024-09-09 10:09:20|13963.46|13883.46|13964.13|13884.13|13964.13|13884.13|13963.46|13883.46|8
1725876570000|2024-09-09 10:09:30|13964.11|13884.11|13965.49|13885.49|13966.82|13886.82|13964.11|13884.11|10
1725876580000|2024-09-09 10:09:40|13965.53|13885.53|13965.73|13885.73|13965.74|13885.74|13965.53|13885.53|6
1725876590000|2024-09-09 10:09:50|13965.75|13885.75|13966.75|13886.75|13966.75|13886.75|13965.72|13885.72|9
1725876600000|2024-09-09 10:10:00|13966.96|13886.96|13965.14|13885.14|13967.06|13887.06|13964.42|13884.42|10
1725876610000|2024-09-09 10:10:10|13965.44|13885.44|13966.55|13886.55|13966.55|13886.55|13965.44|13885.44|10
1725876620000|2024-09-09 10:10:20|13966.36|13886.36|13966.22|13886.22|13966.53|13886.53|13965.52|13885.52|9
1725876630000|2024-09-09 10:10:30|13966.25|13886.25|13966.54|13886.54|13966.54|13886.54|13966.25|13886.25|6
1725876640000|2024-09-09 10:10:40|13966.43|13886.43|13964.35|13884.35|13966.54|13886.54|13964.35|13884.35|8
1725876650000|2024-09-09 10:10:50|13964.34|13884.34|13963.14|13883.14|13964.34|13884.34|13963.14|13883.14|8
1725876660000|2024-09-09 10:11:00|13962.9|13882.9|13962.19|13882.19|13963.31|13883.31|13962.19|13882.19|9
1725876670000|2024-09-09 10:11:10|13962.23|13882.23|13962.47|13882.47|13962.58|13882.58|13962.05|13882.05|7
1725876680000|2024-09-09 10:11:20|13962.57|13882.57|13962.44|13882.44|13962.57|13882.57|13962.39|13882.39|8
1725876690000|2024-09-09 10:11:30|13962.45|13882.45|13963.19|13883.19|13963.19|13883.19|13962.45|13882.45|8
1725876700000|2024-09-09 10:11:40|13963.63|13883.63|13963.1|13883.1|13963.63|13883.63|13963.04|13883.04|7
1725876710000|2024-09-09 10:11:50|13963.13|13883.13|13962.64|13882.64|13963.15|13883.15|13962.64|13882.64|10
1725876720000|2024-09-09 10:12:00|13962.66|13882.66|13962.71|13882.71|13962.71|13882.71|13962.64|13882.64|5
1725876730000|2024-09-09 10:12:10|13962.73|13882.73|13963.35|13883.35|13963.39|13883.39|13962.73|13882.73|10
1725876740000|2024-09-09 10:12:20|13963.34|13883.34|13962.88|13882.88|13963.34|13883.34|13962.87|13882.87|8
1725876750000|2024-09-09 10:12:30|13962.87|13882.87|13963.43|13883.43|13963.43|13883.43|13962.87|13882.87|10
1725876760000|2024-09-09 10:12:40|13963.46|13883.46|13962.32|13882.32|13963.87|13883.87|13962.31|13882.31|10
1725876770000|2024-09-09 10:12:50|13962.33|13882.33|13959.46|13879.46|13962.37|13882.37|13959.46|13879.46|8
1725876780000|2024-09-09 10:13:00|13959.29|13879.29|13957.92|13877.92|13959.29|13879.29|13957.92|13877.92|10
1725876790000|2024-09-09 10:13:10|13957.71|13877.71|13957.08|13877.08|13957.71|13877.71|13957.08|13877.08|9
1725876800000|2024-09-09 10:13:20|13957.09|13877.09|13957.8|13877.8|13958.43|13878.43|13957.08|13877.08|9
1725876810000|2024-09-09 10:13:30|13958.04|13878.04|13958.72|13878.72|13958.72|13878.72|13958.04|13878.04|10
1725876820000|2024-09-09 10:13:40|13958.75|13878.75|13961.36|13881.36|13961.36|13881.36|13958.75|13878.75|9
1725876830000|2024-09-09 10:13:50|13961.8|13881.8|13961.69|13881.69|13961.93|13881.93|13961.66|13881.66|9
1725876840000|2024-09-09 10:14:00|13961.88|13881.88|13961.82|13881.82|13962.11|13882.11|13961.82|13881.82|10
1725876850000|2024-09-09 10:14:10|13961.77|13881.77|13961.78|13881.78|13961.78|13881.78|13961.61|13881.61|10
1725876860000|2024-09-09 10:14:20|13961.81|13881.81|13962.16|13882.16|13962.16|13882.16|13961.69|13881.69|7
1725876870000|2024-09-09 10:14:30|13962.2|13882.2|13962.81|13882.81|13962.92|13882.92|13962.19|13882.19|9
1725876880000|2024-09-09 10:14:40|13962.83|13882.83|13962.79|13882.79|13962.92|13882.92|13962.78|13882.78|8
1725876890000|2024-09-09 10:14:50|13962.78|13882.78|13963.09|13883.09|13963.1|13883.1|13962.57|13882.57|7
1725876900000|2024-09-09 10:15:00|13963.1|13883.1|13962.77|13882.77|13963.13|13883.13|13962.77|13882.77|9
1725876910000|2024-09-09 10:15:10|13962.74|13882.74|13962.85|13882.85|13962.85|13882.85|13962.33|13882.33|10
1725876920000|2024-09-09 10:15:20|13962.87|13882.87|13963.3|13883.3|13963.3|13883.3|13962.83|13882.83|8
1725876930000|2024-09-09 10:15:30|13963.32|13883.32|13964.34|13884.34|13964.87|13884.87|13963.22|13883.22|9
1725876940000|2024-09-09 10:15:40|13965.37|13885.37|13967.19|13887.19|13967.25|13887.25|13965.29|13885.29|9
1725876950000|2024-09-09 10:15:50|13967.2|13887.2|13967.39|13887.39|13967.65|13887.65|13967.2|13887.2|10
1725876960000|2024-09-09 10:16:00|13967.37|13887.37|13966.49|13886.49|13967.37|13887.37|13966.49|13886.49|9
1725876970000|2024-09-09 10:16:10|13966.58|13886.58|13967.81|13887.81|13967.81|13887.81|13966.58|13886.58|10
1725876980000|2024-09-09 10:16:20|13968.12|13888.12|13968.82|13888.82|13968.82|13888.82|13968.12|13888.12|7
1725876990000|2024-09-09 10:16:30|13969.12|13889.12|13968.73|13888.73|13969.6|13889.6|13968.46|13888.46|8
1725877000000|2024-09-09 10:16:40|13968.88|13888.88|13968.87|13888.87|13968.91|13888.91|13968.77|13888.77|10
1725877010000|2024-09-09 10:16:50|13968.99|13888.99|13973.78|13893.78|13973.99|13893.99|13968.99|13888.99|9
1725877020000|2024-09-09 10:17:00|13973.75|13893.75|13974.31|13894.31|13974.32|13894.32|13973.53|13893.53|10
1725877030000|2024-09-09 10:17:10|13974.45|13894.45|13976.06|13896.06|13976.06|13896.06|13974.45|13894.45|10
1725877040000|2024-09-09 10:17:20|13976.07|13896.07|13978.36|13898.36|13978.36|13898.36|13976.07|13896.07|9
1725877050000|2024-09-09 10:17:30|13978.44|13898.44|13978.95|13898.95|13978.95|13898.95|13978.44|13898.44|8
1725877060000|2024-09-09 10:17:40|13979|13899|13976.12|13896.12|13979|13899|13976.12|13896.12|10
1725877070000|2024-09-09 10:17:50|13975.63|13895.63|13975.31|13895.31|13975.63|13895.63|13974.76|13894.76|10
1725877080000|2024-09-09 10:18:00|13975.22|13895.22|13974.11|13894.11|13975.22|13895.22|13974.11|13894.11|8
1725877090000|2024-09-09 10:18:10|13974.68|13894.68|13976.99|13896.99|13976.99|13896.99|13974.68|13894.68|9
1725877100000|2024-09-09 10:18:20|13977.09|13897.09|13977.61|13897.61|13977.61|13897.61|13977.09|13897.09|10
1725877110000|2024-09-09 10:18:30|13978.12|13898.12|13978.8|13898.8|13978.8|13898.8|13977.86|13897.86|9
1725877120000|2024-09-09 10:18:40|13978.85|13898.85|13978.85|13898.85|13978.85|13898.85|13978.82|13898.82|6
1725877130000|2024-09-09 10:18:50|13978.84|13898.84|13979.18|13899.18|13979.18|13899.18|13978.82|13898.82|9
1725877140000|2024-09-09 10:19:00|13979.17|13899.17|13980.14|13900.14|13980.24|13900.24|13979.07|13899.07|8
1725877150000|2024-09-09 10:19:10|13980.13|13900.13|13980.18|13900.18|13980.18|13900.18|13980.07|13900.07|8
1725877160000|2024-09-09 10:19:20|13980.36|13900.36|13982|13902|13982|13902|13980.34|13900.34|10
1725877170000|2024-09-09 10:19:30|13981.99|13901.99|13983.55|13903.55|13983.55|13903.55|13981.99|13901.99|9
1725877180000|2024-09-09 10:19:40|13983.42|13903.42|13982.83|13902.83|13983.42|13903.42|13982.19|13902.19|10
1725877190000|2024-09-09 10:19:50|13982.84|13902.84|13983.55|13903.55|13983.55|13903.55|13982.73|13902.73|10
1725877200000|2024-09-09 10:20:00|13983.53|13903.53|13981.83|13901.83|13983.53|13903.53|13981.82|13901.82|9
1725877210000|2024-09-09 10:20:10|13981.82|13901.82|13982.09|13902.09|13982.09|13902.09|13981.29|13901.29|9
1725877220000|2024-09-09 10:20:20|13982.04|13902.04|13984.97|13904.97|13984.97|13904.97|13982.04|13902.04|10
1725877230000|2024-09-09 10:20:30|13984.98|13904.98|13986.3|13906.3|13986.3|13906.3|13984.98|13904.98|10
1725877240000|2024-09-09 10:20:40|13986.48|13906.48|13986.64|13906.64|13986.65|13906.65|13986.45|13906.45|9
1725877250000|2024-09-09 10:20:50|13986.74|13906.74|13987.94|13907.94|13988.08|13908.08|13986.74|13906.74|9
1725877260000|2024-09-09 10:21:00|13987.9|13907.9|13987.37|13907.37|13987.98|13907.98|13987.37|13907.37|8
1725877270000|2024-09-09 10:21:10|13989.16|13909.16|13990.19|13910.19|13990.2|13910.2|13988.91|13908.91|10
1725877280000|2024-09-09 10:21:20|13990.17|13910.17|13989.61|13909.61|13990.17|13910.17|13989.61|13909.61|10
1725877290000|2024-09-09 10:21:30|13989.62|13909.62|13989.34|13909.34|13989.62|13909.62|13989.25|13909.25|8
1725877300000|2024-09-09 10:21:40|13989.32|13909.32|13987.95|13907.95|13989.38|13909.38|13987.95|13907.95|8
1725877310000|2024-09-09 10:21:50|13987.94|13907.94|13987.09|13907.09|13987.94|13907.94|13987.09|13907.09|7
1725877320000|2024-09-09 10:22:00|13987.04|13907.04|13988.15|13908.15|13988.15|13908.15|13986.94|13906.94|9
1725877330000|2024-09-09 10:22:10|13988.69|13908.69|13987.44|13907.44|13989.29|13909.29|13987.23|13907.23|10
1725877340000|2024-09-09 10:22:20|13987.52|13907.52|13989.35|13909.35|13989.35|13909.35|13987.42|13907.42|10
1725877350000|2024-09-09 10:22:30|13989.56|13909.56|13987.93|13907.93|13989.56|13909.56|13987.73|13907.73|10
1725877360000|2024-09-09 10:22:40|13987.82|13907.82|13983.43|13903.43|13987.82|13907.82|13983.43|13903.43|9
1725877370000|2024-09-09 10:22:50|13983.44|13903.44|13983.37|13903.37|13983.44|13903.44|13983.07|13903.07|9
1725877380000|2024-09-09 10:23:00|13983.39|13903.39|13983.69|13903.69|13984.04|13904.04|13983.39|13903.39|8
1725877390000|2024-09-09 10:23:10|13983.7|13903.7|13983.75|13903.75|13984.26|13904.26|13983.7|13903.7|10
1725877400000|2024-09-09 10:23:20|13983.53|13903.53|13983.92|13903.92|13983.92|13903.92|13983.53|13903.53|8
1725877410000|2024-09-09 10:23:30|13983.94|13903.94|13985.17|13905.17|13985.17|13905.17|13983.89|13903.89|7
1725877420000|2024-09-09 10:23:40|13985.37|13905.37|13983.6|13903.6|13985.51|13905.51|13983.6|13903.6|9
1725877430000|2024-09-09 10:23:50|13983.71|13903.71|13984.41|13904.41|13984.64|13904.64|13983.03|13903.03|9
1725877440000|2024-09-09 10:24:00|13984.62|13904.62|13985.43|13905.43|13985.45|13905.45|13984.62|13904.62|10
1725877450000|2024-09-09 10:24:10|13985.37|13905.37|13984.77|13904.77|13985.37|13905.37|13984.77|13904.77|10
1725877460000|2024-09-09 10:24:20|13984.02|13904.02|13982.95|13902.95|13984.02|13904.02|13982.93|13902.93|9
1725877470000|2024-09-09 10:24:30|13982.98|13902.98|13982.54|13902.54|13982.99|13902.99|13982.47|13902.47|8
1725877480000|2024-09-09 10:24:40|13982.59|13902.59|13982.45|13902.45|13982.76|13902.76|13982.45|13902.45|7
1725877490000|2024-09-09 10:24:50|13982.44|13902.44|13982.07|13902.07|13982.44|13902.44|13982.07|13902.07|8
1725877500000|2024-09-09 10:25:00|13982.06|13902.06|13982.07|13902.07|13982.14|13902.14|13982.05|13902.05|7
1725877510000|2024-09-09 10:25:10|13982.17|13902.17|13983.9|13903.9|13983.9|13903.9|13982.17|13902.17|10
1725877520000|2024-09-09 10:25:20|13983.91|13903.91|13981.56|13901.56|13983.91|13903.91|13981.55|13901.55|9
1725877530000|2024-09-09 10:25:30|13981.6|13901.6|13978.3|13898.3|13981.6|13901.6|13978.3|13898.3|9
1725877540000|2024-09-09 10:25:40|13978.14|13898.14|13979.15|13899.15|13979.15|13899.15|13978.14|13898.14|9
1725877550000|2024-09-09 10:25:50|13979.04|13899.04|13979.94|13899.94|13979.94|13899.94|13978.95|13898.95|9
1725877560000|2024-09-09 10:26:00|13980.02|13900.02|13979.61|13899.61|13980.28|13900.28|13979.6|13899.6|8
1725877570000|2024-09-09 10:26:10|13978.98|13898.98|13978.5|13898.5|13978.98|13898.98|13978.28|13898.28|10
1725877580000|2024-09-09 10:26:20|13978.14|13898.14|13978.45|13898.45|13978.45|13898.45|13978.14|13898.14|9
1725877590000|2024-09-09 10:26:30|13978.51|13898.51|13979.31|13899.31|13979.31|13899.31|13978.51|13898.51|10
1725877600000|2024-09-09 10:26:40|13979.38|13899.38|13980.56|13900.56|13981.2|13901.2|13979.38|13899.38|9
1725877610000|2024-09-09 10:26:50|13980.65|13900.65|13981.25|13901.25|13981.84|13901.84|13980.65|13900.65|10
1725877620000|2024-09-09 10:27:00|13981.23|13901.23|13981.83|13901.83|13981.83|13901.83|13981.23|13901.23|7
1725877630000|2024-09-09 10:27:10|13982.07|13902.07|13982.56|13902.56|13982.75|13902.75|13982.07|13902.07|10
1725877640000|2024-09-09 10:27:20|13982.82|13902.82|13982.95|13902.95|13983.02|13903.02|13982.82|13902.82|9
1725877650000|2024-09-09 10:27:30|13982.96|13902.96|13983.08|13903.08|13983.08|13903.08|13982.79|13902.79|9
1725877660000|2024-09-09 10:27:40|13983.1|13903.1|13987.68|13907.68|13987.68|13907.68|13983.1|13903.1|10
1725877670000|2024-09-09 10:27:50|13987.73|13907.73|13990.92|13910.92|13990.92|13910.92|13987.73|13907.73|9
1725877680000|2024-09-09 10:28:00|13991.17|13911.17|13992.11|13912.11|13992.11|13912.11|13991.17|13911.17|9
1725877690000|2024-09-09 10:28:10|13991.82|13911.82|13994.09|13914.09|13994.09|13914.09|13991.82|13911.82|10
1725877700000|2024-09-09 10:28:20|13994.35|13914.35|13995.91|13915.91|13995.91|13915.91|13994.35|13914.35|10
1725877710000|2024-09-09 10:28:30|13995.16|13915.16|13995.85|13915.85|13996.23|13916.23|13994.68|13914.68|10
1725877720000|2024-09-09 10:28:40|13995.88|13915.88|13998.28|13918.28|13998.28|13918.28|13995.88|13915.88|10
1725877730000|2024-09-09 10:28:50|13998.29|13918.29|13999.78|13919.78|14000.06|13920.06|13998.29|13918.29|10
1725877740000|2024-09-09 10:29:00|13999.8|13919.8|13998.92|13918.92|13999.82|13919.82|13998.8|13918.8|10
1725877750000|2024-09-09 10:29:10|13998.85|13918.85|13998.59|13918.59|13998.98|13918.98|13998.58|13918.58|9
1725877760000|2024-09-09 10:29:20|13998.57|13918.57|13998.2|13918.2|13998.62|13918.62|13997.91|13917.91|9
1725877770000|2024-09-09 10:29:30|13998.4|13918.4|13997.8|13917.8|13998.45|13918.45|13997.8|13917.8|10
1725877780000|2024-09-09 10:29:40|13997.79|13917.79|13997.65|13917.65|13997.85|13917.85|13997.65|13917.65|7
1725877790000|2024-09-09 10:29:50|13997.95|13917.95|13995.69|13915.69|13998.2|13918.2|13995.69|13915.69|10
1725877800000|2024-09-09 10:30:00|13995.53|13915.53|13995.51|13915.51|13995.75|13915.75|13995.05|13915.05|10
1725877810000|2024-09-09 10:30:10|13995.59|13915.59|13996.4|13916.4|13996.4|13916.4|13995.56|13915.56|10
1725877820000|2024-09-09 10:30:20|13996.1|13916.1|13999.47|13919.47|13999.47|13919.47|13996.07|13916.07|10
1725877830000|2024-09-09 10:30:30|13999.55|13919.55|13998.12|13918.12|13999.55|13919.55|13998.12|13918.12|10
1725877840000|2024-09-09 10:30:40|13997.82|13917.82|13995.93|13915.93|13998|13918|13995.93|13915.93|10
1725877850000|2024-09-09 10:30:50|13995.96|13915.96|13995.66|13915.66|13995.96|13915.96|13995.66|13915.66|8
1725877860000|2024-09-09 10:31:00|13995.73|13915.73|13996.82|13916.82|13996.82|13916.82|13995.73|13915.73|8
1725877870000|2024-09-09 10:31:10|13996.73|13916.73|13996.95|13916.95|13997.14|13917.14|13996.46|13916.46|10
1725877880000|2024-09-09 10:31:20|13996.67|13916.67|13996.55|13916.55|13997.68|13917.68|13996.55|13916.55|10
1725877890000|2024-09-09 10:31:30|13996.53|13916.53|13995.79|13915.79|13996.92|13916.92|13995.79|13915.79|10
1725877900000|2024-09-09 10:31:40|13995.5|13915.5|13995.2|13915.2|13995.52|13915.52|13994.73|13914.73|10
1725877910000|2024-09-09 10:31:50|13995.07|13915.07|13994.53|13914.53|13995.07|13915.07|13994.34|13914.34|10
1725877920000|2024-09-09 10:32:00|13994.58|13914.58|13993.72|13913.72|13994.59|13914.59|13993.72|13913.72|10
1725877930000|2024-09-09 10:32:10|13993.61|13913.61|13992.58|13912.58|13993.61|13913.61|13992.24|13912.24|9
1725877940000|2024-09-09 10:32:20|13992.59|13912.59|13995.36|13915.36|13995.36|13915.36|13992.59|13912.59|9
1725877950000|2024-09-09 10:32:30|13995.48|13915.48|13994.64|13914.64|13995.48|13915.48|13994.64|13914.64|9
1725877960000|2024-09-09 10:32:40|13994.67|13914.67|13995.18|13915.18|13995.43|13915.43|13994.67|13914.67|10
1725877970000|2024-09-09 10:32:50|13995.55|13915.55|13997.27|13917.27|13997.27|13917.27|13995.53|13915.53|10
1725877980000|2024-09-09 10:33:00|13997.29|13917.29|13996.72|13916.72|13997.29|13917.29|13996.67|13916.67|10
1725877990000|2024-09-09 10:33:10|13996.61|13916.61|13996.51|13916.51|13996.8|13916.8|13996.31|13916.31|9
1725878000000|2024-09-09 10:33:20|13996.5|13916.5|13996.67|13916.67|13996.72|13916.72|13996.25|13916.25|8
1725878010000|2024-09-09 10:33:30|13996.7|13916.7|13994.85|13914.85|13996.7|13916.7|13993.63|13913.63|9
1725878020000|2024-09-09 10:33:40|13994.86|13914.86|13992.55|13912.55|13994.89|13914.89|13992.49|13912.49|10
1725878030000|2024-09-09 10:33:50|13992.69|13912.69|13989.92|13909.92|13992.71|13912.71|13989.92|13909.92|9
1725878040000|2024-09-09 10:34:00|13989.85|13909.85|13989.68|13909.68|13989.85|13909.85|13989.44|13909.44|10
1725878050000|2024-09-09 10:34:10|13989.88|13909.88|13988.87|13908.87|13989.88|13909.88|13988.87|13908.87|9
1725878060000|2024-09-09 10:34:20|13988.69|13908.69|13988.32|13908.32|13988.76|13908.76|13988.32|13908.32|10
1725878070000|2024-09-09 10:34:30|13988.31|13908.31|13988.91|13908.91|13988.96|13908.96|13988.31|13908.31|8
1725878080000|2024-09-09 10:34:40|13989.05|13909.05|13990.6|13910.6|13990.6|13910.6|13989.05|13909.05|8
1725878090000|2024-09-09 10:34:50|13990.79|13910.79|13990.7|13910.7|13990.9|13910.9|13990.67|13910.67|10
1725878100000|2024-09-09 10:35:00|13990.68|13910.68|13988.99|13908.99|13990.68|13910.68|13988.99|13908.99|9
1725878110000|2024-09-09 10:35:10|13989.05|13909.05|13988.82|13908.82|13989.23|13909.23|13988.68|13908.68|8
1725878120000|2024-09-09 10:35:20|13988.88|13908.88|13990.52|13910.52|13990.52|13910.52|13988.83|13908.83|10
1725878130000|2024-09-09 10:35:30|13990.45|13910.45|13989.27|13909.27|13990.54|13910.54|13989.27|13909.27|10
1725878140000|2024-09-09 10:35:40|13989.25|13909.25|13988.4|13908.4|13989.68|13909.68|13988.4|13908.4|9
1725878150000|2024-09-09 10:35:50|13988.13|13908.13|13987.88|13907.88|13988.47|13908.47|13987.88|13907.88|10
1725878160000|2024-09-09 10:36:00|13987.75|13907.75|13988.66|13908.66|13988.72|13908.72|13987.31|13907.31|10
1725878170000|2024-09-09 10:36:10|13988.48|13908.48|13988.95|13908.95|13988.95|13908.95|13988.41|13908.41|9
1725878180000|2024-09-09 10:36:20|13989.16|13909.16|13991.09|13911.09|13991.09|13911.09|13989.16|13909.16|10
1725878190000|2024-09-09 10:36:30|13991.14|13911.14|13991.22|13911.22|13991.99|13911.99|13991.14|13911.14|10
1725878200000|2024-09-09 10:36:40|13991.72|13911.72|13992.15|13912.15|13992.46|13912.46|13991.72|13911.72|10
1725878210000|2024-09-09 10:36:50|13992.55|13912.55|13991.8|13911.8|13992.55|13912.55|13991.8|13911.8|10
1725878220000|2024-09-09 10:37:00|13990.88|13910.88|13989.8|13909.8|13990.88|13910.88|13989.75|13909.75|10
1725878230000|2024-09-09 10:37:10|13989.77|13909.77|13988.77|13908.77|13989.77|13909.77|13988.77|13908.77|10
1725878240000|2024-09-09 10:37:20|13988.89|13908.89|13988.66|13908.66|13989.12|13909.12|13988.66|13908.66|9
1725878250000|2024-09-09 10:37:30|13988.43|13908.43|13987.76|13907.76|13988.43|13908.43|13987.62|13907.62|9
1725878260000|2024-09-09 10:37:40|13987.61|13907.61|13986.1|13906.1|13988.3|13908.3|13986.1|13906.1|10
1725878270000|2024-09-09 10:37:50|13986.68|13906.68|13988.13|13908.13|13988.13|13908.13|13986.26|13906.26|8
1725878280000|2024-09-09 10:38:00|13989.09|13909.09|13989.51|13909.51|13990.2|13910.2|13989.09|13909.09|10
1725878290000|2024-09-09 10:38:10|13989.26|13909.26|13993.27|13913.27|13993.27|13913.27|13989.26|13909.26|10
1725878300000|2024-09-09 10:38:20|13993.28|13913.28|13991.73|13911.73|13993.48|13913.48|13991.73|13911.73|8
1725878310000|2024-09-09 10:38:30|13991.63|13911.63|13991.86|13911.86|13991.97|13911.97|13991.45|13911.45|9
1725878320000|2024-09-09 10:38:40|13992|13912|13991.94|13911.94|13992.01|13912.01|13991.81|13911.81|10
1725878330000|2024-09-09 10:38:50|13992.78|13912.78|13991.59|13911.59|13992.78|13912.78|13991.49|13911.49|10
1725878340000|2024-09-09 10:39:00|13991.6|13911.6|13990.67|13910.67|13991.65|13911.65|13990.67|13910.67|9
1725878350000|2024-09-09 10:39:10|13990.68|13910.68|13990.77|13910.77|13990.77|13910.77|13990.45|13910.45|10
1725878360000|2024-09-09 10:39:20|13990.5|13910.5|13992.01|13912.01|13992.01|13912.01|13990.31|13910.31|10
1725878370000|2024-09-09 10:39:30|13992.14|13912.14|13992.61|13912.61|13992.61|13912.61|13992.02|13912.02|9
1725878380000|2024-09-09 10:39:40|13992.62|13912.62|13991.71|13911.71|13993.3|13913.3|13991.71|13911.71|10
1725878390000|2024-09-09 10:39:50|13991.52|13911.52|13990.43|13910.43|13992.84|13912.84|13990.43|13910.43|10
1725878400000|2024-09-09 10:40:00|13990.29|13910.29|13990.21|13910.21|13990.8|13910.8|13990.21|13910.21|10
1725878410000|2024-09-09 10:40:10|13990.2|13910.2|13991.89|13911.89|13991.89|13911.89|13990.2|13910.2|10
1725878420000|2024-09-09 10:40:20|13991.93|13911.93|13991.75|13911.75|13992.25|13912.25|13991.32|13911.32|10
1725878430000|2024-09-09 10:40:30|13991.56|13911.56|13991.93|13911.93|13991.93|13911.93|13991.48|13911.48|10
1725878440000|2024-09-09 10:40:40|13991.95|13911.95|13991.68|13911.68|13992.05|13912.05|13991.49|13911.49|6
1725878450000|2024-09-09 10:40:50|13991.59|13911.59|13992.81|13912.81|13992.81|13912.81|13991.59|13911.59|10
1725878460000|2024-09-09 10:41:00|13993.21|13913.21|13992.84|13912.84|13993.21|13913.21|13992.82|13912.82|8
1725878470000|2024-09-09 10:41:10|13992.73|13912.73|13992.2|13912.2|13992.74|13912.74|13992.17|13912.17|7
1725878480000|2024-09-09 10:41:20|13992.05|13912.05|13990.84|13910.84|13992.05|13912.05|13990.83|13910.83|10
1725878490000|2024-09-09 10:41:30|13990.87|13910.87|13989.98|13909.98|13991.16|13911.16|13989.98|13909.98|9
1725878500000|2024-09-09 10:41:40|13989.88|13909.88|13989.57|13909.57|13990.01|13910.01|13989.55|13909.55|8
1725878510000|2024-09-09 10:41:50|13989.34|13909.34|13988.99|13908.99|13989.34|13909.34|13988.9|13908.9|8
1725878520000|2024-09-09 10:42:00|13988.98|13908.98|13987.61|13907.61|13988.98|13908.98|13987.61|13907.61|9
1725878530000|2024-09-09 10:42:10|13987.53|13907.53|13987.17|13907.17|13987.57|13907.57|13987.17|13907.17|10
1725878540000|2024-09-09 10:42:20|13987.16|13907.16|13980.89|13900.89|13987.16|13907.16|13980.89|13900.89|10
1725878550000|2024-09-09 10:42:30|13980.57|13900.57|13980.12|13900.12|13980.57|13900.57|13980.12|13900.12|8
1725878560000|2024-09-09 10:42:40|13980.06|13900.06|13979.75|13899.75|13980.35|13900.35|13979.75|13899.75|6
1725878570000|2024-09-09 10:42:50|13979.48|13899.48|13978.01|13898.01|13979.48|13899.48|13978.01|13898.01|10
1725878580000|2024-09-09 10:43:00|13978.13|13898.13|13977.62|13897.62|13978.23|13898.23|13977.62|13897.62|10
1725878590000|2024-09-09 10:43:10|13977.57|13897.57|13978.37|13898.37|13978.46|13898.46|13977.57|13897.57|10
1725878600000|2024-09-09 10:43:20|13978.35|13898.35|13979.11|13899.11|13979.38|13899.38|13978.03|13898.03|10
1725878610000|2024-09-09 10:43:30|13978.48|13898.48|13979.41|13899.41|13979.46|13899.46|13978.48|13898.48|10
1725878620000|2024-09-09 10:43:40|13979.39|13899.39|13979.45|13899.45|13979.45|13899.45|13979.33|13899.33|8
1725878630000|2024-09-09 10:43:50|13979.25|13899.25|13979.79|13899.79|13979.79|13899.79|13979.07|13899.07|10
1725878640000|2024-09-09 10:44:00|13979.73|13899.73|13978.03|13898.03|13979.74|13899.74|13978.03|13898.03|6
1725878650000|2024-09-09 10:44:10|13978.3|13898.3|13978.79|13898.79|13978.79|13898.79|13978.3|13898.3|8
1725878660000|2024-09-09 10:44:20|13978.84|13898.84|13978.65|13898.65|13978.9|13898.9|13978.65|13898.65|9
1725878670000|2024-09-09 10:44:30|13978.64|13898.64|13977.04|13897.04|13978.64|13898.64|13977.04|13897.04|8
1725878680000|2024-09-09 10:44:40|13976.98|13896.98|13977.19|13897.19|13977.19|13897.19|13976.94|13896.94|9
1725878690000|2024-09-09 10:44:50|13977.07|13897.07|13977.34|13897.34|13977.36|13897.36|13977.07|13897.07|8
1725878700000|2024-09-09 10:45:00|13977.45|13897.45|13976.99|13896.99|13977.45|13897.45|13976.98|13896.98|6
1725878710000|2024-09-09 10:45:10|13977|13897|13975.64|13895.64|13977|13897|13975.64|13895.64|9
1725878720000|2024-09-09 10:45:20|13975.57|13895.57|13975.33|13895.33|13975.87|13895.87|13975.33|13895.33|9
1725878730000|2024-09-09 10:45:30|13975.39|13895.39|13977.8|13897.8|13977.8|13897.8|13975.39|13895.39|10
1725878740000|2024-09-09 10:45:40|13977.51|13897.51|13978.12|13898.12|13978.12|13898.12|13977.51|13897.51|9
1725878750000|2024-09-09 10:45:50|13978.13|13898.13|13978.19|13898.19|13978.19|13898.19|13978.11|13898.11|5
1725878760000|2024-09-09 10:46:00|13975.95|13895.95|13976.5|13896.5|13976.62|13896.62|13975.92|13895.92|8
1725878770000|2024-09-09 10:46:10|13976.53|13896.53|13976.81|13896.81|13976.81|13896.81|13976.28|13896.28|10
1725878780000|2024-09-09 10:46:20|13977|13897|13979.93|13899.93|13979.93|13899.93|13977|13897|10
1725878790000|2024-09-09 10:46:30|13979.77|13899.77|13980.81|13900.81|13980.81|13900.81|13979.77|13899.77|9
1725878800000|2024-09-09 10:46:40|13981.35|13901.35|13982.32|13902.32|13982.4|13902.4|13981.35|13901.35|9
1725878810000|2024-09-09 10:46:50|13982.06|13902.06|13982.86|13902.86|13982.86|13902.86|13982.06|13902.06|8
1725878820000|2024-09-09 10:47:00|13983.03|13903.03|13983.06|13903.06|13983.36|13903.36|13983.01|13903.01|8
1725878830000|2024-09-09 10:47:10|13983.08|13903.08|13983.61|13903.61|13983.61|13903.61|13983.08|13903.08|9
1725878840000|2024-09-09 10:47:20|13983.27|13903.27|13984.12|13904.12|13984.12|13904.12|13983.27|13903.27|8
1725878850000|2024-09-09 10:47:30|13984.13|13904.13|13983.87|13903.87|13984.16|13904.16|13983.74|13903.74|9
1725878860000|2024-09-09 10:47:40|13983.76|13903.76|13982.15|13902.15|13983.76|13903.76|13981.87|13901.87|9
1725878870000|2024-09-09 10:47:50|13982.21|13902.21|13981.2|13901.2|13982.21|13902.21|13981.2|13901.2|8
1725878880000|2024-09-09 10:48:00|13981.17|13901.17|13981.22|13901.22|13981.22|13901.22|13980.73|13900.73|9
1725878890000|2024-09-09 10:48:10|13981.5|13901.5|13982.44|13902.44|13982.44|13902.44|13981.34|13901.34|8
1725878900000|2024-09-09 10:48:20|13982.19|13902.19|13984.47|13904.47|13984.47|13904.47|13982.19|13902.19|10
1725878910000|2024-09-09 10:48:30|13984.38|13904.38|13983.86|13903.86|13984.44|13904.44|13983.63|13903.63|10
1725878920000|2024-09-09 10:48:40|13983.42|13903.42|13984.83|13904.83|13984.83|13904.83|13983.21|13903.21|10
1725878930000|2024-09-09 10:48:50|13985.09|13905.09|13986.06|13906.06|13986.06|13906.06|13985.09|13905.09|10
1725878940000|2024-09-09 10:49:00|13985.9|13905.9|13985.26|13905.26|13986.09|13906.09|13985.26|13905.26|8
1725878950000|2024-09-09 10:49:10|13985.41|13905.41|13984.54|13904.54|13985.41|13905.41|13984.54|13904.54|10
1725878960000|2024-09-09 10:49:20|13984.28|13904.28|13983.92|13903.92|13984.34|13904.34|13983.92|13903.92|8
1725878970000|2024-09-09 10:49:30|13983.84|13903.84|13983.61|13903.61|13983.85|13903.85|13983.59|13903.59|8
1725878980000|2024-09-09 10:49:40|13983.59|13903.59|13984.24|13904.24|13984.24|13904.24|13983.59|13903.59|8
1725878990000|2024-09-09 10:49:50|13984.22|13904.22|13983.8|13903.8|13984.22|13904.22|13983.8|13903.8|7
1725879000000|2024-09-09 10:50:00|13983.81|13903.81|13984.2|13904.2|13984.2|13904.2|13983.81|13903.81|9
1725879010000|2024-09-09 10:50:10|13984.53|13904.53|13987.08|13907.08|13987.3|13907.3|13984.51|13904.51|10
1725879020000|2024-09-09 10:50:20|13987.13|13907.13|13985.58|13905.58|13987.13|13907.13|13984.85|13904.85|10
1725879030000|2024-09-09 10:50:30|13985.65|13905.65|13983.51|13903.51|13985.69|13905.69|13983.51|13903.51|10
1725879040000|2024-09-09 10:50:40|13983.16|13903.16|13983.12|13903.12|13983.39|13903.39|13983.12|13903.12|8
1725879050000|2024-09-09 10:50:50|13982.77|13902.77|13981.91|13901.91|13982.77|13902.77|13981.91|13901.91|10
1725879060000|2024-09-09 10:51:00|13981.75|13901.75|13980.09|13900.09|13981.75|13901.75|13980.09|13900.09|10
1725879070000|2024-09-09 10:51:10|13979.88|13899.88|13978.77|13898.77|13980|13900|13978.77|13898.77|10
1725879080000|2024-09-09 10:51:20|13978.76|13898.76|13978.39|13898.39|13978.76|13898.76|13977.97|13897.97|9
1725879090000|2024-09-09 10:51:30|13978.43|13898.43|13980.07|13900.07|13980.07|13900.07|13978.43|13898.43|10
1725879100000|2024-09-09 10:51:40|13980.06|13900.06|13981.28|13901.28|13981.28|13901.28|13980.04|13900.04|10
1725879110000|2024-09-09 10:51:50|13981.79|13901.79|13982.6|13902.6|13982.6|13902.6|13981.79|13901.79|9
1725879120000|2024-09-09 10:52:00|13982.87|13902.87|13982.98|13902.98|13983.16|13903.16|13982.87|13902.87|8
1725879130000|2024-09-09 10:52:10|13983.81|13903.81|13985.22|13905.22|13985.34|13905.34|13983.81|13903.81|8
1725879140000|2024-09-09 10:52:20|13985.2|13905.2|13985.21|13905.21|13985.41|13905.41|13985.19|13905.19|9
1725879150000|2024-09-09 10:52:30|13985.14|13905.14|13984.54|13904.54|13985.14|13905.14|13984.54|13904.54|9
1725879160000|2024-09-09 10:52:40|13984.53|13904.53|13982.14|13902.14|13984.53|13904.53|13982.14|13902.14|10
1725879170000|2024-09-09 10:52:50|13981.98|13901.98|13980.68|13900.68|13981.98|13901.98|13980.6|13900.6|10
1725879180000|2024-09-09 10:53:00|13980.53|13900.53|13978.06|13898.06|13980.77|13900.77|13978.06|13898.06|10
1725879190000|2024-09-09 10:53:10|13977.91|13897.91|13977.61|13897.61|13977.91|13897.91|13977.49|13897.49|10
1725879200000|2024-09-09 10:53:20|13977.64|13897.64|13976.99|13896.99|13977.68|13897.68|13976.99|13896.99|10
1725879210000|2024-09-09 10:53:30|13976.97|13896.97|13978.53|13898.53|13978.7|13898.7|13976.94|13896.94|10
1725879220000|2024-09-09 10:53:40|13978.51|13898.51|13978.31|13898.31|13978.51|13898.51|13978.05|13898.05|7
1725879230000|2024-09-09 10:53:50|13978.23|13898.23|13977.73|13897.73|13978.23|13898.23|13977.73|13897.73|8
1725879240000|2024-09-09 10:54:00|13977.75|13897.75|13977.99|13897.99|13977.99|13897.99|13977.74|13897.74|7
1725879250000|2024-09-09 10:54:10|13978.1|13898.1|13979.2|13899.2|13979.2|13899.2|13978.1|13898.1|10
1725879260000|2024-09-09 10:54:20|13978.93|13898.93|13978.34|13898.34|13978.93|13898.93|13978.34|13898.34|9
1725879270000|2024-09-09 10:54:30|13978.41|13898.41|13978.41|13898.41|13978.41|13898.41|13978.28|13898.28|8
1725879280000|2024-09-09 10:54:40|13978.25|13898.25|13979.13|13899.13|13979.13|13899.13|13978.25|13898.25|8
1725879290000|2024-09-09 10:54:50|13979.24|13899.24|13979.57|13899.57|13980.42|13900.42|13979.24|13899.24|10
1725879300000|2024-09-09 10:55:00|13979.68|13899.68|13979.95|13899.95|13980.01|13900.01|13979.68|13899.68|9
1725879310000|2024-09-09 10:55:10|13980.01|13900.01|13980.22|13900.22|13980.37|13900.37|13980.01|13900.01|8
1725879320000|2024-09-09 10:55:20|13980.19|13900.19|13980.07|13900.07|13980.19|13900.19|13979.89|13899.89|10
1725879330000|2024-09-09 10:55:30|13980.09|13900.09|13979.72|13899.72|13980.26|13900.26|13979.72|13899.72|8
1725879340000|2024-09-09 10:55:40|13979.69|13899.69|13978.78|13898.78|13979.69|13899.69|13978.78|13898.78|8
1725879350000|2024-09-09 10:55:50|13978.61|13898.61|13977.42|13897.42|13978.61|13898.61|13977.42|13897.42|8
1725879360000|2024-09-09 10:56:00|13977.35|13897.35|13976.92|13896.92|13977.35|13897.35|13976.91|13896.91|9
1725879370000|2024-09-09 10:56:10|13976.88|13896.88|13975.63|13895.63|13976.88|13896.88|13975.63|13895.63|9
1725879380000|2024-09-09 10:56:20|13975.58|13895.58|13974.63|13894.63|13975.6|13895.6|13974.63|13894.63|9
1725879390000|2024-09-09 10:56:30|13974.52|13894.52|13973.93|13893.93|13974.52|13894.52|13973.93|13893.93|10
1725879400000|2024-09-09 10:56:40|13973.9|13893.9|13973.96|13893.96|13974.15|13894.15|13973.9|13893.9|8
1725879410000|2024-09-09 10:56:50|13973.94|13893.94|13974.49|13894.49|13974.49|13894.49|13973.92|13893.92|9
1725879420000|2024-09-09 10:57:00|13974.56|13894.56|13975.22|13895.22|13975.22|13895.22|13974.54|13894.54|7
1725879430000|2024-09-09 10:57:10|13975.3|13895.3|13975.29|13895.29|13975.37|13895.37|13975.29|13895.29|9
1725879440000|2024-09-09 10:57:20|13975.27|13895.27|13975.03|13895.03|13975.27|13895.27|13974.87|13894.87|7
1725879450000|2024-09-09 10:57:30|13975.22|13895.22|13974.87|13894.87|13975.54|13895.54|13974.87|13894.87|10
1725879460000|2024-09-09 10:57:40|13974.61|13894.61|13973.97|13893.97|13974.61|13894.61|13972.86|13892.86|8
1725879470000|2024-09-09 10:57:50|13973.96|13893.96|13977.86|13897.86|13978.31|13898.31|13973.26|13893.26|10
1725879480000|2024-09-09 10:58:00|13977.81|13897.81|13976.64|13896.64|13977.81|13897.81|13976.63|13896.63|10
1725879490000|2024-09-09 10:58:10|13976.89|13896.89|13971.26|13891.26|13976.89|13896.89|13971.22|13891.22|9
1725879500000|2024-09-09 10:58:20|13971.27|13891.27|13970.66|13890.66|13971.33|13891.33|13970.66|13890.66|8
1725879510000|2024-09-09 10:58:30|13970.61|13890.61|13968.96|13888.96|13970.73|13890.73|13968.96|13888.96|8
1725879520000|2024-09-09 10:58:40|13968.91|13888.91|13967.9|13887.9|13968.91|13888.91|13967.9|13887.9|9
1725879530000|2024-09-09 10:58:50|13967.78|13887.78|13967.74|13887.74|13968.22|13888.22|13967.74|13887.74|9
1725879540000|2024-09-09 10:59:00|13967.71|13887.71|13967.44|13887.44|13967.91|13887.91|13967.44|13887.44|8
1725879550000|2024-09-09 10:59:10|13967.45|13887.45|13966.2|13886.2|13967.45|13887.45|13966.2|13886.2|10
1725879560000|2024-09-09 10:59:20|13966.11|13886.11|13967.2|13887.2|13967.21|13887.21|13965.8|13885.8|8
1725879570000|2024-09-09 10:59:30|13967.21|13887.21|13967.22|13887.22|13967.34|13887.34|13966.91|13886.91|10
1725879580000|2024-09-09 10:59:40|13967.18|13887.18|13967.87|13887.87|13967.87|13887.87|13967.13|13887.13|10
1725879590000|2024-09-09 10:59:50|13968.13|13888.13|13968.4|13888.4|13968.4|13888.4|13968.13|13888.13|9
1725879600000|2024-09-09 11:00:00|13968.49|13888.49|13970.08|13890.08|13970.08|13890.08|13968.49|13888.49|10
1725879610000|2024-09-09 11:00:10|13970.47|13890.47|13972.71|13892.71|13972.77|13892.77|13970.47|13890.47|10
1725879620000|2024-09-09 11:00:20|13972.82|13892.82|13974.59|13894.59|13974.7|13894.7|13972.82|13892.82|10
1725879630000|2024-09-09 11:00:30|13974.84|13894.84|13975.68|13895.68|13975.72|13895.72|13974.84|13894.84|10
1725879640000|2024-09-09 11:00:40|13975.61|13895.61|13975.49|13895.49|13975.62|13895.62|13974.74|13894.74|9
1725879650000|2024-09-09 11:00:50|13975.95|13895.95|13974.56|13894.56|13976.09|13896.09|13974.56|13894.56|10
1725879660000|2024-09-09 11:01:00|13974.52|13894.52|13969.73|13889.73|13974.67|13894.67|13969.73|13889.73|10
1725879670000|2024-09-09 11:01:10|13969.6|13889.6|13969.05|13889.05|13969.72|13889.72|13969.05|13889.05|10
1725879680000|2024-09-09 11:01:20|13968.93|13888.93|13968.67|13888.67|13969.05|13889.05|13968.67|13888.67|10
1725879690000|2024-09-09 11:01:30|13968.56|13888.56|13969.01|13889.01|13969.44|13889.44|13968.56|13888.56|9
1725879700000|2024-09-09 11:01:40|13969.15|13889.15|13969.14|13889.14|13969.45|13889.45|13969.14|13889.14|10
1725879710000|2024-09-09 11:01:50|13969.11|13889.11|13968.74|13888.74|13969.11|13889.11|13968.74|13888.74|10
1725879720000|2024-09-09 11:02:00|13968.73|13888.73|13968.12|13888.12|13969.44|13889.44|13967.76|13887.76|9
1725879730000|2024-09-09 11:02:10|13968.22|13888.22|13968.44|13888.44|13969.1|13889.1|13968.22|13888.22|9
1725879740000|2024-09-09 11:02:20|13968.69|13888.69|13968.72|13888.72|13969.08|13889.08|13968.69|13888.69|10
1725879750000|2024-09-09 11:02:30|13968.63|13888.63|13968.88|13888.88|13969.1|13889.1|13968.62|13888.62|8
1725879760000|2024-09-09 11:02:40|13968.92|13888.92|13968.02|13888.02|13968.96|13888.96|13968.02|13888.02|9
1725879770000|2024-09-09 11:02:50|13967.9|13887.9|13966.43|13886.43|13967.9|13887.9|13966.43|13886.43|10
1725879780000|2024-09-09 11:03:00|13966.49|13886.49|13967.13|13887.13|13967.13|13887.13|13966.37|13886.37|7
1725879790000|2024-09-09 11:03:10|13967.5|13887.5|13966.96|13886.96|13967.5|13887.5|13966.96|13886.96|10
1725879800000|2024-09-09 11:03:20|13966.8|13886.8|13963.91|13883.91|13966.8|13886.8|13963.91|13883.91|10
1725879810000|2024-09-09 11:03:30|13963.74|13883.74|13963.57|13883.57|13963.74|13883.74|13963.51|13883.51|9
1725879820000|2024-09-09 11:03:40|13963.69|13883.69|13963.31|13883.31|13963.69|13883.69|13963.31|13883.31|9
1725879830000|2024-09-09 11:03:50|13963.32|13883.32|13963.57|13883.57|13963.57|13883.57|13963.32|13883.32|5
1725879840000|2024-09-09 11:04:00|13963.59|13883.59|13964.03|13884.03|13964.29|13884.29|13963.59|13883.59|6
1725879850000|2024-09-09 11:04:10|13963.95|13883.95|13963.43|13883.43|13963.97|13883.97|13963.43|13883.43|9
1725879860000|2024-09-09 11:04:20|13963.46|13883.46|13963.1|13883.1|13963.46|13883.46|13963.1|13883.1|7
1725879870000|2024-09-09 11:04:30|13962.93|13882.93|13962.91|13882.91|13963.89|13883.89|13962.86|13882.86|8
1725879880000|2024-09-09 11:04:40|13962.38|13882.38|13962.17|13882.17|13962.38|13882.38|13961.6|13881.6|10
1725879890000|2024-09-09 11:04:50|13961.76|13881.76|13960.61|13880.61|13961.76|13881.76|13960.61|13880.61|9
1725879900000|2024-09-09 11:05:00|13960.6|13880.6|13960.65|13880.65|13960.77|13880.77|13960.56|13880.56|9
1725879910000|2024-09-09 11:05:10|13960.54|13880.54|13959.87|13879.87|13960.66|13880.66|13959.87|13879.87|9
1725879920000|2024-09-09 11:05:20|13958.8|13878.8|13954.26|13874.26|13958.8|13878.8|13954.26|13874.26|9
1725879930000|2024-09-09 11:05:30|13954.24|13874.24|13952.7|13872.7|13954.24|13874.24|13952.7|13872.7|10
1725879940000|2024-09-09 11:05:40|13952.55|13872.55|13950.97|13870.97|13952.55|13872.55|13950.97|13870.97|10
1725879950000|2024-09-09 11:05:50|13950.44|13870.44|13950.33|13870.33|13950.63|13870.63|13949.9|13869.9|10
1725879960000|2024-09-09 11:06:00|13950.13|13870.13|13946.37|13866.37|13950.13|13870.13|13946.25|13866.25|10
1725879970000|2024-09-09 11:06:10|13946.31|13866.31|13944.55|13864.55|13946.31|13866.31|13944.55|13864.55|8
1725879980000|2024-09-09 11:06:20|13944.44|13864.44|13944.83|13864.83|13945.04|13865.04|13944.02|13864.02|10
1725879990000|2024-09-09 11:06:30|13944.91|13864.91|13946.79|13866.79|13946.79|13866.79|13944.91|13864.91|9
1725880000000|2024-09-09 11:06:40|13947.19|13867.19|13947.7|13867.7|13947.7|13867.7|13947.19|13867.19|8
1725880010000|2024-09-09 11:06:50|13947.67|13867.67|13947.69|13867.69|13947.69|13867.69|13947.23|13867.23|6
1725880020000|2024-09-09 11:07:00|13947.47|13867.47|13946.85|13866.85|13947.52|13867.52|13946.85|13866.85|9
1725880030000|2024-09-09 11:07:10|13946.63|13866.63|13944.36|13864.36|13946.63|13866.63|13944.36|13864.36|10
1725880040000|2024-09-09 11:07:20|13943.74|13863.74|13943.86|13863.86|13943.9|13863.9|13943.47|13863.47|9
1725880050000|2024-09-09 11:07:30|13943.81|13863.81|13943.77|13863.77|13943.85|13863.85|13943.56|13863.56|7
1725880060000|2024-09-09 11:07:40|13943.76|13863.76|13943.03|13863.03|13943.76|13863.76|13943.03|13863.03|10
1725880070000|2024-09-09 11:07:50|13943.04|13863.04|13942.77|13862.77|13943.04|13863.04|13942.63|13862.63|9
1725880080000|2024-09-09 11:08:00|13942.78|13862.78|13941.94|13861.94|13942.78|13862.78|13941.94|13861.94|9
1725880090000|2024-09-09 11:08:10|13941.62|13861.62|13942.55|13862.55|13942.69|13862.69|13941.62|13861.62|10
1725880100000|2024-09-09 11:08:20|13942.53|13862.53|13942.36|13862.36|13942.57|13862.57|13942.06|13862.06|7
1725880110000|2024-09-09 11:08:30|13942.28|13862.28|13943.61|13863.61|13943.65|13863.65|13942.28|13862.28|8
1725880120000|2024-09-09 11:08:40|13942.73|13862.73|13943.33|13863.33|13943.4|13863.4|13942.73|13862.73|9
1725880130000|2024-09-09 11:08:50|13943.23|13863.23|13944.11|13864.11|13944.17|13864.17|13943.23|13863.23|8
1725880140000|2024-09-09 11:09:00|13944.23|13864.23|13943.76|13863.76|13944.99|13864.99|13943.76|13863.76|9
1725880150000|2024-09-09 11:09:10|13943.82|13863.82|13943.69|13863.69|13943.82|13863.82|13943.55|13863.55|9
1725880160000|2024-09-09 11:09:20|13943.42|13863.42|13943.08|13863.08|13943.57|13863.57|13943.08|13863.08|9
1725880170000|2024-09-09 11:09:30|13943.18|13863.18|13942.66|13862.66|13943.19|13863.19|13942.63|13862.63|9
1725880180000|2024-09-09 11:09:40|13942.75|13862.75|13942.76|13862.76|13942.84|13862.84|13942.75|13862.75|9
1725880190000|2024-09-09 11:09:50|13942.88|13862.88|13942.96|13862.96|13943.21|13863.21|13942.88|13862.88|5
1725880200000|2024-09-09 11:10:00|13942.78|13862.78|13942.63|13862.63|13942.78|13862.78|13942.6|13862.6|7
1725880210000|2024-09-09 11:10:10|13942.61|13862.61|13942.39|13862.39|13942.94|13862.94|13942.39|13862.39|9
1725880220000|2024-09-09 11:10:20|13942.26|13862.26|13942.59|13862.59|13943.37|13863.37|13942.26|13862.26|9
1725880230000|2024-09-09 11:10:30|13942.58|13862.58|13942.65|13862.65|13942.86|13862.86|13942.58|13862.58|6
1725880240000|2024-09-09 11:10:40|13942.55|13862.55|13942.37|13862.37|13942.55|13862.55|13942.37|13862.37|2
1725880250000|2024-09-09 11:10:50|13942.16|13862.16|13942.43|13862.43|13942.44|13862.44|13942.16|13862.16|4
1725880260000|2024-09-09 11:11:00|13942.07|13862.07|13941.59|13861.59|13942.07|13862.07|13941.59|13861.59|10
1725880270000|2024-09-09 11:11:10|13942.3|13862.3|13941.99|13861.99|13942.32|13862.32|13941.79|13861.79|9
1725880280000|2024-09-09 11:11:20|13941.97|13861.97|13942.65|13862.65|13943.3|13863.3|13941.97|13861.97|10
1725880290000|2024-09-09 11:11:30|13942.87|13862.87|13942.9|13862.9|13943.36|13863.36|13942.87|13862.87|8
1725880300000|2024-09-09 11:11:40|13942.91|13862.91|13942.69|13862.69|13942.92|13862.92|13942.69|13862.69|4
1725880310000|2024-09-09 11:11:50|13942.7|13862.7|13941.75|13861.75|13942.7|13862.7|13941.69|13861.69|8
1725880320000|2024-09-09 11:12:00|13941.77|13861.77|13942.37|13862.37|13942.37|13862.37|13941.6|13861.6|10
1725880330000|2024-09-09 11:12:10|13942.36|13862.36|13942.15|13862.15|13942.36|13862.36|13942.12|13862.12|6
1725880340000|2024-09-09 11:12:20|13942.22|13862.22|13943.77|13863.77|13943.8|13863.8|13942.22|13862.22|9
1725880350000|2024-09-09 11:12:30|13943.5|13863.5|13943.81|13863.81|13943.82|13863.82|13943.17|13863.17|9
1725880360000|2024-09-09 11:12:40|13942.94|13862.94|13942.14|13862.14|13942.94|13862.94|13942.06|13862.06|9
1725880370000|2024-09-09 11:12:50|13942.15|13862.15|13944.03|13864.03|13944.03|13864.03|13942.15|13862.15|9
1725880380000|2024-09-09 11:13:00|13944.08|13864.08|13944.47|13864.47|13944.47|13864.47|13943.99|13863.99|9
1725880390000|2024-09-09 11:13:10|13944.57|13864.57|13944.42|13864.42|13944.71|13864.71|13944.42|13864.42|8
1725880400000|2024-09-09 11:13:20|13944.4|13864.4|13944.06|13864.06|13944.53|13864.53|13944.06|13864.06|7
1725880410000|2024-09-09 11:13:30|13944.11|13864.11|13944.37|13864.37|13944.4|13864.4|13944.11|13864.11|7
1725880420000|2024-09-09 11:13:40|13944.38|13864.38|13944.3|13864.3|13944.38|13864.38|13944.16|13864.16|9
1725880430000|2024-09-09 11:13:50|13944.38|13864.38|13944.75|13864.75|13944.76|13864.76|13944.38|13864.38|8
1725880440000|2024-09-09 11:14:00|13944.77|13864.77|13944.98|13864.98|13944.98|13864.98|13944.77|13864.77|8
1725880450000|2024-09-09 11:14:10|13944.99|13864.99|13945.22|13865.22|13945.24|13865.24|13944.99|13864.99|9
1725880460000|2024-09-09 11:14:20|13945.31|13865.31|13951.42|13871.42|13951.43|13871.43|13945.3|13865.3|9
1725880470000|2024-09-09 11:14:30|13951.43|13871.43|13951.09|13871.09|13951.43|13871.43|13951.09|13871.09|8
1725880480000|2024-09-09 11:14:40|13950.99|13870.99|13945.72|13865.72|13950.99|13870.99|13945.43|13865.43|10
1725880490000|2024-09-09 11:14:50|13944.61|13864.61|13943.98|13863.98|13944.61|13864.61|13943.92|13863.92|9
1725880500000|2024-09-09 11:15:00|13943.84|13863.84|13944.49|13864.49|13944.49|13864.49|13943.84|13863.84|9
1725880510000|2024-09-09 11:15:10|13944.18|13864.18|13944.03|13864.03|13944.22|13864.22|13943.8|13863.8|9
1725880520000|2024-09-09 11:15:20|13943.86|13863.86|13944.08|13864.08|13944.19|13864.19|13943.86|13863.86|8
1725880530000|2024-09-09 11:15:30|13944.19|13864.19|13944.13|13864.13|13944.29|13864.29|13944.07|13864.07|10
1725880540000|2024-09-09 11:15:40|13944.07|13864.07|13943.19|13863.19|13944.07|13864.07|13943.19|13863.19|10
1725880550000|2024-09-09 11:15:50|13943.35|13863.35|13944.36|13864.36|13944.36|13864.36|13942.96|13862.96|6
1725880560000|2024-09-09 11:16:00|13944.41|13864.41|13944.71|13864.71|13945.09|13865.09|13944.41|13864.41|10
1725880570000|2024-09-09 11:16:10|13944.63|13864.63|13943.26|13863.26|13944.63|13864.63|13943.26|13863.26|9
1725880580000|2024-09-09 11:16:20|13943.29|13863.29|13943.23|13863.23|13943.29|13863.29|13942.99|13862.99|9
1725880590000|2024-09-09 11:16:30|13943.13|13863.13|13943.21|13863.21|13943.21|13863.21|13942.41|13862.41|7
1725880600000|2024-09-09 11:16:40|13943.5|13863.5|13943.06|13863.06|13943.78|13863.78|13943.06|13863.06|8
1725880610000|2024-09-09 11:16:50|13942.62|13862.62|13942.71|13862.71|13942.72|13862.72|13942.62|13862.62|3
1725880620000|2024-09-09 11:17:00|13942.61|13862.61|13942.46|13862.46|13942.61|13862.61|13942.46|13862.46|7
1725880630000|2024-09-09 11:17:10|13942.48|13862.48|13942.46|13862.46|13942.68|13862.68|13942.46|13862.46|5
1725880640000|2024-09-09 11:17:20|13942.47|13862.47|13942.36|13862.36|13942.58|13862.58|13942.35|13862.35|7
1725880650000|2024-09-09 11:17:30|13942.47|13862.47|13942.24|13862.24|13942.52|13862.52|13942.24|13862.24|8
1725880660000|2024-09-09 11:17:40|13942.23|13862.23|13940.45|13860.45|13942.23|13862.23|13940.45|13860.45|10
1725880670000|2024-09-09 11:17:50|13940.52|13860.52|13942.37|13862.37|13942.37|13862.37|13940.52|13860.52|9
1725880680000|2024-09-09 11:18:00|13942.31|13862.31|13943.11|13863.11|13943.11|13863.11|13942.31|13862.31|9
1725880690000|2024-09-09 11:18:10|13943.14|13863.14|13942.59|13862.59|13943.14|13863.14|13942.59|13862.59|9
1725880700000|2024-09-09 11:18:20|13942.55|13862.55|13942.38|13862.38|13942.68|13862.68|13942.38|13862.38|10
1725880710000|2024-09-09 11:18:30|13942.35|13862.35|13942.38|13862.38|13942.43|13862.43|13942.35|13862.35|6
1725880720000|2024-09-09 11:18:40|13942.48|13862.48|13940.76|13860.76|13942.48|13862.48|13940.76|13860.76|8
1725880730000|2024-09-09 11:18:50|13940.77|13860.77|13941.03|13861.03|13941.03|13861.03|13940.75|13860.75|8
1725880740000|2024-09-09 11:19:00|13941.04|13861.04|13939.75|13859.75|13941.04|13861.04|13939.75|13859.75|10
1725880750000|2024-09-09 11:19:10|13939.74|13859.74|13939.87|13859.87|13939.87|13859.87|13939.73|13859.73|7
1725880760000|2024-09-09 11:19:20|13939.61|13859.61|13939.28|13859.28|13939.61|13859.61|13939.18|13859.18|6
1725880770000|2024-09-09 11:19:30|13939.22|13859.22|13939.01|13859.01|13939.22|13859.22|13938.84|13858.84|8
1725880780000|2024-09-09 11:19:40|13938.97|13858.97|13938.94|13858.94|13939|13859|13938.6|13858.6|8
1725880790000|2024-09-09 11:19:50|13938.65|13858.65|13936.3|13856.3|13938.65|13858.65|13936.3|13856.3|9
1725880800000|2024-09-09 11:20:00|13936.41|13856.41|13937.89|13857.89|13937.96|13857.96|13936.41|13856.41|10
1725880810000|2024-09-09 11:20:10|13937.95|13857.95|13936.1|13856.1|13937.95|13857.95|13936.1|13856.1|10
1725880820000|2024-09-09 11:20:20|13936.11|13856.11|13938.2|13858.2|13938.2|13858.2|13936.11|13856.11|10
1725880830000|2024-09-09 11:20:30|13937.65|13857.65|13937.35|13857.35|13937.65|13857.65|13937.35|13857.35|6
1725880840000|2024-09-09 11:20:40|13937.15|13857.15|13937.49|13857.49|13937.56|13857.56|13937.15|13857.15|7
1725880850000|2024-09-09 11:20:50|13937.52|13857.52|13937.41|13857.41|13937.52|13857.52|13937.08|13857.08|10
1725880860000|2024-09-09 11:21:00|13937.43|13857.43|13936.71|13856.71|13937.43|13857.43|13936.45|13856.45|8
1725880870000|2024-09-09 11:21:10|13935.83|13855.83|13935.56|13855.56|13936.76|13856.76|13934.99|13854.99|10
1725880880000|2024-09-09 11:21:20|13935.35|13855.35|13934.54|13854.54|13935.35|13855.35|13934.54|13854.54|8
1725880890000|2024-09-09 11:21:30|13934.47|13854.47|13936.87|13856.87|13936.87|13856.87|13934.47|13854.47|10
1725880900000|2024-09-09 11:21:40|13937.24|13857.24|13937.06|13857.06|13938.28|13858.28|13937.02|13857.02|9
1725880910000|2024-09-09 11:21:50|13937.05|13857.05|13937.71|13857.71|13937.71|13857.71|13936.95|13856.95|10
1725880920000|2024-09-09 11:22:00|13937.77|13857.77|13938.81|13858.81|13938.81|13858.81|13937.77|13857.77|10
1725880930000|2024-09-09 11:22:10|13938.82|13858.82|13941.62|13861.62|13941.62|13861.62|13938.81|13858.81|10
1725880940000|2024-09-09 11:22:20|13941.8|13861.8|13943.28|13863.28|13943.28|13863.28|13941.8|13861.8|10
1725880950000|2024-09-09 11:22:30|13943.34|13863.34|13943.43|13863.43|13943.48|13863.48|13943.34|13863.34|6
1725880960000|2024-09-09 11:22:40|13943.47|13863.47|13940.58|13860.58|13943.47|13863.47|13940.44|13860.44|10
1725880970000|2024-09-09 11:22:50|13940.57|13860.57|13942.44|13862.44|13942.44|13862.44|13940.57|13860.57|9
1725880980000|2024-09-09 11:23:00|13942.48|13862.48|13942.41|13862.41|13942.48|13862.48|13942.27|13862.27|7
1725880990000|2024-09-09 11:23:10|13942.33|13862.33|13942.41|13862.41|13942.45|13862.45|13942.26|13862.26|8
1725881000000|2024-09-09 11:23:20|13942.55|13862.55|13943.18|13863.18|13943.18|13863.18|13942.54|13862.54|6
1725881010000|2024-09-09 11:23:30|13943.2|13863.2|13943.02|13863.02|13943.32|13863.32|13943.02|13863.02|7
1725881020000|2024-09-09 11:23:40|13943.03|13863.03|13942.1|13862.1|13943.03|13863.03|13942.1|13862.1|9
1725881030000|2024-09-09 11:23:50|13942.03|13862.03|13942.13|13862.13|13942.28|13862.28|13941.93|13861.93|7
1725881040000|2024-09-09 11:24:00|13942.33|13862.33|13947.74|13867.74|13947.74|13867.74|13942.33|13862.33|7
1725881050000|2024-09-09 11:24:10|13947.99|13867.99|13948.3|13868.3|13948.38|13868.38|13947.95|13867.95|10
1725881060000|2024-09-09 11:24:20|13948.34|13868.34|13948.43|13868.43|13948.43|13868.43|13948.12|13868.12|7
1725881070000|2024-09-09 11:24:30|13948.48|13868.48|13948.73|13868.73|13948.73|13868.73|13948.44|13868.44|8
1725881080000|2024-09-09 11:24:40|13947.93|13867.93|13947.68|13867.68|13948.05|13868.05|13947.68|13867.68|6
1725881090000|2024-09-09 11:24:50|13947.51|13867.51|13947.14|13867.14|13947.51|13867.51|13947.13|13867.13|8
1725881100000|2024-09-09 11:25:00|13947.13|13867.13|13947.34|13867.34|13947.54|13867.54|13947.13|13867.13|7
1725881110000|2024-09-09 11:25:10|13945.68|13865.68|13945.61|13865.61|13945.68|13865.68|13945.58|13865.58|5
1725881120000|2024-09-09 11:25:20|13945.46|13865.46|13944.04|13864.04|13945.46|13865.46|13944.04|13864.04|8
1725881130000|2024-09-09 11:25:30|13943.8|13863.8|13944.08|13864.08|13944.21|13864.21|13943.45|13863.45|10
1725881140000|2024-09-09 11:25:40|13945.34|13865.34|13948.62|13868.62|13948.62|13868.62|13945.34|13865.34|10
1725881150000|2024-09-09 11:25:50|13948.64|13868.64|13949.22|13869.22|13949.26|13869.26|13948.64|13868.64|9
1725881160000|2024-09-09 11:26:00|13949.19|13869.19|13949.19|13869.19|13949.29|13869.29|13949.13|13869.13|8
1725881170000|2024-09-09 11:26:10|13948.91|13868.91|13949.36|13869.36|13949.41|13869.41|13948.91|13868.91|9
1725881180000|2024-09-09 11:26:20|13949.49|13869.49|13949.48|13869.48|13949.87|13869.87|13949.48|13869.48|8
1725881190000|2024-09-09 11:26:30|13949.49|13869.49|13949.27|13869.27|13949.81|13869.81|13949.27|13869.27|8
1725881200000|2024-09-09 11:26:40|13949.22|13869.22|13949.12|13869.12|13949.22|13869.22|13949.02|13869.02|8
1725881210000|2024-09-09 11:26:50|13949.09|13869.09|13949.74|13869.74|13949.74|13869.74|13949.09|13869.09|7
1725881220000|2024-09-09 11:27:00|13949.67|13869.67|13950.44|13870.44|13950.44|13870.44|13949.67|13869.67|8
1725881230000|2024-09-09 11:27:10|13950.51|13870.51|13951.84|13871.84|13951.9|13871.9|13950.51|13870.51|10
1725881240000|2024-09-09 11:27:20|13951.89|13871.89|13951.61|13871.61|13951.91|13871.91|13951.61|13871.61|7
1725881250000|2024-09-09 11:27:30|13951.49|13871.49|13950.58|13870.58|13951.49|13871.49|13950.57|13870.57|7
1725881260000|2024-09-09 11:27:40|13950.59|13870.59|13948.99|13868.99|13950.59|13870.59|13948.98|13868.98|10
1725881270000|2024-09-09 11:27:50|13948.97|13868.97|13949.7|13869.7|13949.7|13869.7|13948.86|13868.86|6
1725881280000|2024-09-09 11:28:00|13950.11|13870.11|13950.3|13870.3|13950.63|13870.63|13950.11|13870.11|8
1725881290000|2024-09-09 11:28:10|13950.47|13870.47|13951.47|13871.47|13951.47|13871.47|13950.47|13870.47|7
1725881300000|2024-09-09 11:28:20|13951.45|13871.45|13951.47|13871.47|13951.62|13871.62|13951.45|13871.45|8
1725881310000|2024-09-09 11:28:30|13951.2|13871.2|13951.1|13871.1|13951.2|13871.2|13950.96|13870.96|8
1725881320000|2024-09-09 11:28:40|13950.94|13870.94|13951.72|13871.72|13951.86|13871.86|13950.8|13870.8|9
1725881330000|2024-09-09 11:28:50|13951.74|13871.74|13951.99|13871.99|13952.13|13872.13|13951.74|13871.74|9
1725881340000|2024-09-09 11:29:00|13952.29|13872.29|13953.35|13873.35|13953.35|13873.35|13952.29|13872.29|8
1725881350000|2024-09-09 11:29:10|13953.28|13873.28|13953.97|13873.97|13953.97|13873.97|13953.28|13873.28|6
1725881360000|2024-09-09 11:29:20|13954.03|13874.03|13958.74|13878.74|13958.86|13878.86|13954.03|13874.03|10
1725881370000|2024-09-09 11:29:30|13958.84|13878.84|13957.56|13877.56|13959.25|13879.25|13957.22|13877.22|10
1725881380000|2024-09-09 11:29:40|13957.66|13877.66|13957.41|13877.41|13957.91|13877.91|13957.41|13877.41|9
1725881390000|2024-09-09 11:29:50|13957.42|13877.42|13956.63|13876.63|13957.57|13877.57|13956.54|13876.54|8
1725881400000|2024-09-09 11:30:00|13956.52|13876.52|13960.98|13880.98|13960.98|13880.98|13956.52|13876.52|10
1725881410000|2024-09-09 11:30:10|13961.84|13881.84|13966.7|13886.7|13966.7|13886.7|13961.84|13881.84|10
1725881420000|2024-09-09 11:30:20|13966.73|13886.73|13966.69|13886.69|13967.18|13887.18|13966.69|13886.69|7
1725881430000|2024-09-09 11:30:30|13966.77|13886.77|13966.87|13886.87|13966.87|13886.87|13966.73|13886.73|8
1725881440000|2024-09-09 11:30:40|13966.93|13886.93|13966.98|13886.98|13967.02|13887.02|13966.92|13886.92|9
1725881450000|2024-09-09 11:30:50|13966.99|13886.99|13966.59|13886.59|13966.99|13886.99|13966.59|13886.59|8
1725881460000|2024-09-09 11:31:00|13966.6|13886.6|13965.39|13885.39|13966.6|13886.6|13965.39|13885.39|7
1725881470000|2024-09-09 11:31:10|13965.22|13885.22|13964.91|13884.91|13965.22|13885.22|13964.91|13884.91|10
1725881480000|2024-09-09 11:31:20|13964.55|13884.55|13963.67|13883.67|13964.76|13884.76|13963.67|13883.67|10
1725881490000|2024-09-09 11:31:30|13963.55|13883.55|13962.3|13882.3|13963.55|13883.55|13962.3|13882.3|10
1725881500000|2024-09-09 11:31:40|13962.28|13882.28|13962.42|13882.42|13962.5|13882.5|13962.28|13882.28|7
1725881510000|2024-09-09 11:31:50|13962.43|13882.43|13962.47|13882.47|13962.47|13882.47|13962.27|13882.27|6
1725881520000|2024-09-09 11:32:00|13962.37|13882.37|13962.38|13882.38|13962.38|13882.38|13962.12|13882.12|10
1725881530000|2024-09-09 11:32:10|13962.43|13882.43|13962.34|13882.34|13962.65|13882.65|13962.34|13882.34|9
1725881540000|2024-09-09 11:32:20|13962.15|13882.15|13960.67|13880.67|13962.15|13882.15|13960.67|13880.67|10
1725881550000|2024-09-09 11:32:30|13960.64|13880.64|13960.97|13880.97|13960.97|13880.97|13960.64|13880.64|10
1725881560000|2024-09-09 11:32:40|13961|13881|13961.45|13881.45|13961.45|13881.45|13960.18|13880.18|10
1725881570000|2024-09-09 11:32:50|13961.48|13881.48|13961.44|13881.44|13961.63|13881.63|13961.44|13881.44|9
1725881580000|2024-09-09 11:33:00|13961.43|13881.43|13961.49|13881.49|13961.65|13881.65|13961.43|13881.43|9
1725881590000|2024-09-09 11:33:10|13961.65|13881.65|13962.01|13882.01|13962.01|13882.01|13961.58|13881.58|9
1725881600000|2024-09-09 11:33:20|13962.1|13882.1|13962.5|13882.5|13962.5|13882.5|13962.04|13882.04|9
1725881610000|2024-09-09 11:33:30|13962.15|13882.15|13961.74|13881.74|13962.15|13882.15|13961.72|13881.72|7
1725881620000|2024-09-09 11:33:40|13961.5|13881.5|13960.27|13880.27|13961.5|13881.5|13960.27|13880.27|7
1725881630000|2024-09-09 11:33:50|13960.06|13880.06|13959.18|13879.18|13960.06|13880.06|13959.18|13879.18|9
1725881640000|2024-09-09 11:34:00|13959.08|13879.08|13955.77|13875.77|13959.12|13879.12|13955.77|13875.77|9
1725881650000|2024-09-09 11:34:10|13955.25|13875.25|13952.51|13872.51|13955.25|13875.25|13952.51|13872.51|10
1725881660000|2024-09-09 11:34:20|13952.36|13872.36|13952.18|13872.18|13952.42|13872.42|13952.16|13872.16|10
1725881670000|2024-09-09 11:34:30|13952.1|13872.1|13951.58|13871.58|13952.18|13872.18|13951.58|13871.58|10
1725881680000|2024-09-09 11:34:40|13951.57|13871.57|13950.99|13870.99|13951.57|13871.57|13950.99|13870.99|6
1725881690000|2024-09-09 11:34:50|13950.58|13870.58|13950.48|13870.48|13950.58|13870.58|13950.32|13870.32|6
1725881700000|2024-09-09 11:35:00|13950.14|13870.14|13949.62|13869.62|13950.14|13870.14|13949.62|13869.62|9
1725881710000|2024-09-09 11:35:10|13949.4|13869.4|13948.44|13868.44|13949.4|13869.4|13948.44|13868.44|9
1725881720000|2024-09-09 11:35:20|13948.41|13868.41|13947.65|13867.65|13948.41|13868.41|13947.65|13867.65|10
1725881730000|2024-09-09 11:35:30|13947.41|13867.41|13946.42|13866.42|13947.69|13867.69|13946.42|13866.42|9
1725881740000|2024-09-09 11:35:40|13946.32|13866.32|13945.29|13865.29|13946.32|13866.32|13945.29|13865.29|10
1725881750000|2024-09-09 11:35:50|13945.25|13865.25|13944.62|13864.62|13945.28|13865.28|13944.62|13864.62|9
1725881760000|2024-09-09 11:36:00|13944.96|13864.96|13944.3|13864.3|13945.06|13865.06|13944.13|13864.13|9
1725881770000|2024-09-09 11:36:10|13944.22|13864.22|13942.62|13862.62|13944.32|13864.32|13942.62|13862.62|10
1725881780000|2024-09-09 11:36:20|13942.66|13862.66|13942.8|13862.8|13942.8|13862.8|13942.58|13862.58|7
1725881790000|2024-09-09 11:36:30|13942.81|13862.81|13942.61|13862.61|13942.83|13862.83|13942.61|13862.61|6
1725881800000|2024-09-09 11:36:40|13942.6|13862.6|13942.9|13862.9|13942.9|13862.9|13942.54|13862.54|4
1725881810000|2024-09-09 11:36:50|13942.64|13862.64|13941.71|13861.71|13942.64|13862.64|13941.71|13861.71|10
1725881820000|2024-09-09 11:37:00|13941.69|13861.69|13941.88|13861.88|13941.89|13861.89|13941.69|13861.69|3
1725881830000|2024-09-09 11:37:10|13941.85|13861.85|13942.34|13862.34|13942.34|13862.34|13941.81|13861.81|9
1725881840000|2024-09-09 11:37:20|13942.49|13862.49|13942.32|13862.32|13942.64|13862.64|13942.32|13862.32|9
1725881850000|2024-09-09 11:37:30|13942.31|13862.31|13944.17|13864.17|13944.17|13864.17|13942.3|13862.3|9
1725881860000|2024-09-09 11:37:40|13944.16|13864.16|13942.31|13862.31|13944.16|13864.16|13942.31|13862.31|9
1725881870000|2024-09-09 11:37:50|13942.45|13862.45|13944.17|13864.17|13944.17|13864.17|13942.45|13862.45|8
1725881880000|2024-09-09 11:38:00|13944.07|13864.07|13943.97|13863.97|13944.07|13864.07|13943.8|13863.8|9
1725881890000|2024-09-09 11:38:10|13944.05|13864.05|13946.23|13866.23|13946.29|13866.29|13944.05|13864.05|10
1725881900000|2024-09-09 11:38:20|13946.48|13866.48|13946.25|13866.25|13946.6|13866.6|13946.15|13866.15|10
1725881910000|2024-09-09 11:38:30|13946.27|13866.27|13946.08|13866.08|13946.27|13866.27|13945.74|13865.74|7
1725881920000|2024-09-09 11:38:40|13946.1|13866.1|13945.9|13865.9|13946.14|13866.14|13945.78|13865.78|9
1725881930000|2024-09-09 11:38:50|13945.58|13865.58|13944.66|13864.66|13945.58|13865.58|13944.66|13864.66|8
1725881940000|2024-09-09 11:39:00|13944.65|13864.65|13944.68|13864.68|13944.68|13864.68|13944.65|13864.65|7
1725881950000|2024-09-09 11:39:10|13944.53|13864.53|13944.64|13864.64|13944.69|13864.69|13944.53|13864.53|5
1725881960000|2024-09-09 11:39:20|13944.74|13864.74|13944.83|13864.83|13944.83|13864.83|13944.74|13864.74|5
1725881970000|2024-09-09 11:39:30|13944.82|13864.82|13944.33|13864.33|13944.82|13864.82|13944.33|13864.33|8
1725881980000|2024-09-09 11:39:40|13944.31|13864.31|13944.37|13864.37|13944.37|13864.37|13944.24|13864.24|8
1725881990000|2024-09-09 11:39:50|13944.45|13864.45|13945.09|13865.09|13945.09|13865.09|13944.45|13864.45|10
1725882000000|2024-09-09 11:40:00|13945.08|13865.08|13945.11|13865.11|13945.12|13865.12|13945.02|13865.02|7
1725882010000|2024-09-09 11:40:10|13945.15|13865.15|13946.29|13866.29|13946.29|13866.29|13945.15|13865.15|10
1725882020000|2024-09-09 11:40:20|13946.3|13866.3|13945.8|13865.8|13946.31|13866.31|13945.39|13865.39|9
1725882030000|2024-09-09 11:40:30|13945.85|13865.85|13946.47|13866.47|13946.59|13866.59|13945.85|13865.85|10
1725882040000|2024-09-09 11:40:40|13946.63|13866.63|13946.68|13866.68|13946.7|13866.7|13946.63|13866.63|9
1725882050000|2024-09-09 11:40:50|13946.74|13866.74|13947.09|13867.09|13947.09|13867.09|13946.74|13866.74|9
1725882060000|2024-09-09 11:41:00|13947.29|13867.29|13947.72|13867.72|13947.72|13867.72|13947.12|13867.12|5
1725882070000|2024-09-09 11:41:10|13947.75|13867.75|13949.25|13869.25|13949.25|13869.25|13947.59|13867.59|10
1725882080000|2024-09-09 11:41:20|13949.89|13869.89|13951.03|13871.03|13951.03|13871.03|13949.89|13869.89|10
1725882090000|2024-09-09 11:41:30|13951.21|13871.21|13951.51|13871.51|13951.51|13871.51|13951.21|13871.21|10
1725882100000|2024-09-09 11:41:40|13952.09|13872.09|13951.59|13871.59|13952.79|13872.79|13951.31|13871.31|10
1725882110000|2024-09-09 11:41:50|13951.7|13871.7|13951.64|13871.64|13951.81|13871.81|13951.06|13871.06|8
1725882120000|2024-09-09 11:42:00|13951.6|13871.6|13951.91|13871.91|13951.91|13871.91|13951.56|13871.56|6
1725882130000|2024-09-09 11:42:10|13952.01|13872.01|13953.13|13873.13|13953.16|13873.16|13952.01|13872.01|10
1725882140000|2024-09-09 11:42:20|13953.09|13873.09|13953.31|13873.31|13953.31|13873.31|13953.05|13873.05|9
1725882150000|2024-09-09 11:42:30|13953.04|13873.04|13953.55|13873.55|13953.55|13873.55|13952.75|13872.75|9
1725882160000|2024-09-09 11:42:40|13953.57|13873.57|13955.32|13875.32|13955.33|13875.33|13953.55|13873.55|9
1725882170000|2024-09-09 11:42:50|13955.39|13875.39|13955.11|13875.11|13955.49|13875.49|13955.05|13875.05|9
1725882180000|2024-09-09 11:43:00|13954.88|13874.88|13952.98|13872.98|13954.88|13874.88|13952.98|13872.98|7
1725882190000|2024-09-09 11:43:10|13952.78|13872.78|13953.34|13873.34|13954.28|13874.28|13952.75|13872.75|10
1725882200000|2024-09-09 11:43:20|13953.21|13873.21|13953.43|13873.43|13953.43|13873.43|13952.92|13872.92|9
1725882210000|2024-09-09 11:43:30|13953.54|13873.54|13953.13|13873.13|13953.54|13873.54|13953.11|13873.11|8
1725882220000|2024-09-09 11:43:40|13953.12|13873.12|13952.62|13872.62|13953.17|13873.17|13952.62|13872.62|8
1725882230000|2024-09-09 11:43:50|13952.86|13872.86|13952.28|13872.28|13952.91|13872.91|13952.28|13872.28|10
1725882240000|2024-09-09 11:44:00|13952.24|13872.24|13952.25|13872.25|13952.65|13872.65|13952.24|13872.24|8
1725882250000|2024-09-09 11:44:10|13952.22|13872.22|13953.09|13873.09|13953.12|13873.12|13952.22|13872.22|9
1725882260000|2024-09-09 11:44:20|13953.11|13873.11|13951.82|13871.82|13953.11|13873.11|13951.82|13871.82|10
1725882270000|2024-09-09 11:44:30|13951.5|13871.5|13949.49|13869.49|13951.5|13871.5|13949.49|13869.49|10
1725882280000|2024-09-09 11:44:40|13949.55|13869.55|13949.09|13869.09|13949.61|13869.61|13949.09|13869.09|10
1725882290000|2024-09-09 11:44:50|13949.06|13869.06|13949.22|13869.22|13949.25|13869.25|13949.06|13869.06|7
1725882300000|2024-09-09 11:45:00|13949.23|13869.23|13949.21|13869.21|13949.34|13869.34|13949.12|13869.12|10
1725882310000|2024-09-09 11:45:10|13948.92|13868.92|13949.46|13869.46|13949.57|13869.57|13948.91|13868.91|10
1725882320000|2024-09-09 11:45:20|13949.65|13869.65|13950.68|13870.68|13950.68|13870.68|13949.28|13869.28|10
1725882330000|2024-09-09 11:45:30|13949.98|13869.98|13950.13|13870.13|13950.13|13870.13|13949.37|13869.37|10
1725882340000|2024-09-09 11:45:40|13949.79|13869.79|13949.59|13869.59|13949.84|13869.84|13949.59|13869.59|9
1725882350000|2024-09-09 11:45:50|13949.58|13869.58|13949.89|13869.89|13949.89|13869.89|13949.56|13869.56|8
1725882360000|2024-09-09 11:46:00|13949.13|13869.13|13949.21|13869.21|13949.28|13869.28|13948.8|13868.8|8
1725882370000|2024-09-09 11:46:10|13949.22|13869.22|13948.34|13868.34|13949.22|13869.22|13948.34|13868.34|9
1725882380000|2024-09-09 11:46:20|13948.18|13868.18|13947.93|13867.93|13948.18|13868.18|13947.54|13867.54|10
1725882390000|2024-09-09 11:46:30|13947.75|13867.75|13947.33|13867.33|13947.75|13867.75|13947.33|13867.33|10
1725882400000|2024-09-09 11:46:40|13947.14|13867.14|13947.1|13867.1|13947.3|13867.3|13947.08|13867.08|7
1725882410000|2024-09-09 11:46:50|13947.08|13867.08|13946.98|13866.98|13947.08|13867.08|13946.97|13866.97|7
1725882420000|2024-09-09 11:47:00|13946.8|13866.8|13943.02|13863.02|13946.9|13866.9|13943.02|13863.02|10
1725882430000|2024-09-09 11:47:10|13943.09|13863.09|13941.91|13861.91|13943.12|13863.12|13941.77|13861.77|10
1725882440000|2024-09-09 11:47:20|13941.23|13861.23|13938.83|13858.83|13941.23|13861.23|13938.76|13858.76|10
1725882450000|2024-09-09 11:47:30|13938.84|13858.84|13938.07|13858.07|13938.84|13858.84|13938.07|13858.07|9
1725882460000|2024-09-09 11:47:40|13937.94|13857.94|13937.4|13857.4|13937.94|13857.94|13936.92|13856.92|9
1725882470000|2024-09-09 11:47:50|13937.38|13857.38|13937.04|13857.04|13937.42|13857.42|13937.04|13857.04|8
1725882480000|2024-09-09 11:48:00|13936.9|13856.9|13936.4|13856.4|13936.9|13856.9|13936.4|13856.4|10
1725882490000|2024-09-09 11:48:10|13936.42|13856.42|13934.8|13854.8|13936.42|13856.42|13934.8|13854.8|8
1725882500000|2024-09-09 11:48:20|13934.79|13854.79|13932.11|13852.11|13934.79|13854.79|13932.11|13852.11|10
1725882510000|2024-09-09 11:48:30|13931.9|13851.9|13932.75|13852.75|13933.74|13853.74|13931.84|13851.84|10
1725882520000|2024-09-09 11:48:40|13932.73|13852.73|13931.7|13851.7|13932.77|13852.77|13931.7|13851.7|10
1725882530000|2024-09-09 11:48:50|13930.87|13850.87|13930.35|13850.35|13930.87|13850.87|13929.68|13849.68|10
1725882540000|2024-09-09 11:49:00|13930.37|13850.37|13932.24|13852.24|13932.24|13852.24|13930.3|13850.3|9
1725882550000|2024-09-09 11:49:10|13932.26|13852.26|13934.18|13854.18|13935|13855|13932.26|13852.26|10
1725882560000|2024-09-09 11:49:20|13933.78|13853.78|13934.27|13854.27|13934.27|13854.27|13933.24|13853.24|10
1725882570000|2024-09-09 11:49:30|13934.29|13854.29|13935.53|13855.53|13935.53|13855.53|13934.28|13854.28|8
1725882580000|2024-09-09 11:49:40|13935.54|13855.54|13936.32|13856.32|13936.32|13856.32|13934.8|13854.8|9
1725882590000|2024-09-09 11:49:50|13936.41|13856.41|13935.8|13855.8|13936.49|13856.49|13935.79|13855.79|10
1725882600000|2024-09-09 11:50:00|13935.79|13855.79|13935.37|13855.37|13935.79|13855.79|13935.37|13855.37|8
1725882610000|2024-09-09 11:50:10|13935.36|13855.36|13933.79|13853.79|13935.36|13855.36|13933.5|13853.5|8
1725882620000|2024-09-09 11:50:20|13933.78|13853.78|13933.22|13853.22|13934.25|13854.25|13933.22|13853.22|10
1725882630000|2024-09-09 11:50:30|13933.17|13853.17|13930.54|13850.54|13933.17|13853.17|13930.54|13850.54|9
1725882640000|2024-09-09 11:50:40|13930.4|13850.4|13931.08|13851.08|13931.64|13851.64|13930.38|13850.38|10
1725882650000|2024-09-09 11:50:50|13931.2|13851.2|13930.99|13850.99|13931.2|13851.2|13930.69|13850.69|7
1725882660000|2024-09-09 11:51:00|13932.03|13852.03|13932.43|13852.43|13932.66|13852.66|13932.02|13852.02|10
1725882670000|2024-09-09 11:51:10|13932.36|13852.36|13932.62|13852.62|13932.63|13852.63|13932.15|13852.15|10
1725882680000|2024-09-09 11:51:20|13932.64|13852.64|13932.8|13852.8|13932.99|13852.99|13932.63|13852.63|10
1725882690000|2024-09-09 11:51:30|13932.71|13852.71|13933.3|13853.3|13933.3|13853.3|13932.61|13852.61|10
1725882700000|2024-09-09 11:51:40|13933.18|13853.18|13931.67|13851.67|13933.23|13853.23|13931.51|13851.51|10
1725882710000|2024-09-09 11:51:50|13931.72|13851.72|13931.91|13851.91|13931.91|13851.91|13931.29|13851.29|9
1725882720000|2024-09-09 11:52:00|13931.93|13851.93|13932.03|13852.03|13932.05|13852.05|13931.93|13851.93|9
1725882730000|2024-09-09 11:52:10|13932.02|13852.02|13932.45|13852.45|13932.45|13852.45|13931.98|13851.98|10
1725882740000|2024-09-09 11:52:20|13932.48|13852.48|13934.2|13854.2|13934.2|13854.2|13932.48|13852.48|9
1725882750000|2024-09-09 11:52:30|13934.21|13854.21|13934.4|13854.4|13934.47|13854.47|13934.21|13854.21|6
1725882760000|2024-09-09 11:52:40|13934.87|13854.87|13932.58|13852.58|13934.87|13854.87|13932.58|13852.58|10
1725882770000|2024-09-09 11:52:50|13932.57|13852.57|13932.74|13852.74|13932.74|13852.74|13932.38|13852.38|9
1725882780000|2024-09-09 11:53:00|13932.73|13852.73|13933.03|13853.03|13933.03|13853.03|13932.73|13852.73|7
1725882790000|2024-09-09 11:53:10|13932.88|13852.88|13932.57|13852.57|13932.99|13852.99|13932.19|13852.19|9
1725882800000|2024-09-09 11:53:20|13932.82|13852.82|13932.49|13852.49|13932.94|13852.94|13932.43|13852.43|8
1725882810000|2024-09-09 11:53:30|13932.48|13852.48|13931.18|13851.18|13932.48|13852.48|13931.13|13851.13|9
1725882820000|2024-09-09 11:53:40|13931.22|13851.22|13931.78|13851.78|13931.78|13851.78|13930.79|13850.79|8
1725882830000|2024-09-09 11:53:50|13931.65|13851.65|13930.94|13850.94|13931.78|13851.78|13930.6|13850.6|10
1725882840000|2024-09-09 11:54:00|13930.95|13850.95|13931.38|13851.38|13931.43|13851.43|13930.95|13850.95|10
1725882850000|2024-09-09 11:54:10|13931.26|13851.26|13930.86|13850.86|13931.81|13851.81|13930.86|13850.86|9
1725882860000|2024-09-09 11:54:20|13931.2|13851.2|13930.51|13850.51|13931.63|13851.63|13930.51|13850.51|9
1725882870000|2024-09-09 11:54:30|13930.46|13850.46|13930.55|13850.55|13930.55|13850.55|13929.99|13849.99|10
1725882880000|2024-09-09 11:54:40|13930.4|13850.4|13930.52|13850.52|13930.52|13850.52|13929.92|13849.92|10
1725882890000|2024-09-09 11:54:50|13930.39|13850.39|13930.69|13850.69|13930.81|13850.81|13930.33|13850.33|10
1725882900000|2024-09-09 11:55:00|13930.76|13850.76|13930.87|13850.87|13930.88|13850.88|13930.65|13850.65|9
1725882910000|2024-09-09 11:55:10|13931.66|13851.66|13934.4|13854.4|13934.4|13854.4|13931.66|13851.66|10
1725882920000|2024-09-09 11:55:20|13934.38|13854.38|13935.61|13855.61|13935.63|13855.63|13934.38|13854.38|9
1725882930000|2024-09-09 11:55:30|13935.59|13855.59|13935.09|13855.09|13935.59|13855.59|13935.09|13855.09|10
1725882940000|2024-09-09 11:55:40|13935.02|13855.02|13933.72|13853.72|13935.02|13855.02|13933.72|13853.72|9
1725882950000|2024-09-09 11:55:50|13933.95|13853.95|13932.91|13852.91|13933.95|13853.95|13932.91|13852.91|9
1725882960000|2024-09-09 11:56:00|13931.16|13851.16|13932.18|13852.18|13932.31|13852.31|13931.16|13851.16|9
1725882970000|2024-09-09 11:56:10|13932.58|13852.58|13933.25|13853.25|13933.26|13853.26|13932.58|13852.58|10
1725882980000|2024-09-09 11:56:20|13933.79|13853.79|13935.13|13855.13|13935.13|13855.13|13933.79|13853.79|9
1725882990000|2024-09-09 11:56:30|13935.29|13855.29|13936.98|13856.98|13937.03|13857.03|13935.29|13855.29|8
1725883000000|2024-09-09 11:56:40|13936.97|13856.97|13936.92|13856.92|13937.22|13857.22|13936.84|13856.84|9
1725883010000|2024-09-09 11:56:50|13936.93|13856.93|13936.44|13856.44|13937.08|13857.08|13936.44|13856.44|9
1725883020000|2024-09-09 11:57:00|13936.37|13856.37|13935.17|13855.17|13936.45|13856.45|13935.17|13855.17|9
1725883030000|2024-09-09 11:57:10|13934.97|13854.97|13934.96|13854.96|13935|13855|13934.87|13854.87|8
1725883040000|2024-09-09 11:57:20|13935.01|13855.01|13934.52|13854.52|13935.12|13855.12|13934.51|13854.51|10
1725883050000|2024-09-09 11:57:30|13934.46|13854.46|13934.48|13854.48|13934.48|13854.48|13934.34|13854.34|5
1725883060000|2024-09-09 11:57:40|13934.46|13854.46|13934.1|13854.1|13934.46|13854.46|13934.1|13854.1|9
1725883070000|2024-09-09 11:57:50|13933.92|13853.92|13933.87|13853.87|13933.92|13853.92|13933.8|13853.8|6
1725883080000|2024-09-09 11:58:00|13933.85|13853.85|13933.93|13853.93|13933.93|13853.93|13933.77|13853.77|5
1725883090000|2024-09-09 11:58:10|13933.97|13853.97|13934.24|13854.24|13934.7|13854.7|13933.97|13853.97|10
1725883100000|2024-09-09 11:58:20|13933.89|13853.89|13933.55|13853.55|13933.89|13853.89|13933.28|13853.28|10
1725883110000|2024-09-09 11:58:30|13933.56|13853.56|13933.19|13853.19|13933.57|13853.57|13933.19|13853.19|8
1725883120000|2024-09-09 11:58:40|13933.18|13853.18|13933.49|13853.49|13933.52|13853.52|13933.18|13853.18|7
1725883130000|2024-09-09 11:58:50|13933.48|13853.48|13932.69|13852.69|13933.48|13853.48|13932.69|13852.69|6
1725883140000|2024-09-09 11:59:00|13932.58|13852.58|13932.25|13852.25|13932.78|13852.78|13932.25|13852.25|9
1725883150000|2024-09-09 11:59:10|13932.23|13852.23|13932.44|13852.44|13932.47|13852.47|13931.97|13851.97|9
1725883160000|2024-09-09 11:59:20|13932.49|13852.49|13933.96|13853.96|13933.96|13853.96|13932.42|13852.42|9
1725883170000|2024-09-09 11:59:30|13933.98|13853.98|13933.17|13853.17|13934.02|13854.02|13933.17|13853.17|7
1725883180000|2024-09-09 11:59:40|13932.75|13852.75|13933.36|13853.36|13933.42|13853.42|13932.55|13852.55|7
1725883190000|2024-09-09 11:59:50|13933.38|13853.38|13934.49|13854.49|13934.49|13854.49|13933.38|13853.38|5
1725883200000|2024-09-09 12:00:00|13934.47|13854.47|13936.14|13856.14|13936.14|13856.14|13934.47|13854.47|10
1725883210000|2024-09-09 12:00:10|13936.4|13856.4|13936.98|13856.98|13936.99|13856.99|13936.19|13856.19|10
1725883220000|2024-09-09 12:00:20|13936.97|13856.97|13936.51|13856.51|13936.97|13856.97|13936.51|13856.51|10
1725883230000|2024-09-09 12:00:30|13936.48|13856.48|13937.37|13857.37|13937.63|13857.63|13936.27|13856.27|10
1725883240000|2024-09-09 12:00:40|13937.39|13857.39|13936.57|13856.57|13937.47|13857.47|13936.53|13856.53|10
1725883250000|2024-09-09 12:00:50|13936.35|13856.35|13935.87|13855.87|13936.6|13856.6|13935.87|13855.87|8
1725883260000|2024-09-09 12:01:00|13935.79|13855.79|13935.84|13855.84|13935.89|13855.89|13935.78|13855.78|6
1725883270000|2024-09-09 12:01:10|13935.95|13855.95|13937.2|13857.2|13937.2|13857.2|13935.95|13855.95|10
1725883280000|2024-09-09 12:01:20|13937.21|13857.21|13935.44|13855.44|13937.23|13857.23|13935.44|13855.44|10
1725883290000|2024-09-09 12:01:30|13935.34|13855.34|13935.55|13855.55|13935.55|13855.55|13935.29|13855.29|7
1725883300000|2024-09-09 12:01:40|13935.52|13855.52|13935.56|13855.56|13939.32|13859.32|13935.5|13855.5|8
1725883310000|2024-09-09 12:01:50|13935.55|13855.55|13935.13|13855.13|13935.55|13855.55|13935.04|13855.04|9
1725883320000|2024-09-09 12:02:00|13935.16|13855.16|13934.96|13854.96|13935.24|13855.24|13934.96|13854.96|6
1725883330000|2024-09-09 12:02:10|13935.31|13855.31|13934.7|13854.7|13935.31|13855.31|13934.7|13854.7|9
1725883340000|2024-09-09 12:02:20|13934.73|13854.73|13934.79|13854.79|13934.82|13854.82|13934.59|13854.59|9
1725883350000|2024-09-09 12:02:30|13934.83|13854.83|13933.84|13853.84|13934.83|13854.83|13933.61|13853.61|10
1725883360000|2024-09-09 12:02:40|13933.94|13853.94|13934.18|13854.18|13934.18|13854.18|13933.63|13853.63|10
1725883370000|2024-09-09 12:02:50|13934.3|13854.3|13933.77|13853.77|13934.5|13854.5|13933.76|13853.76|9
1725883380000|2024-09-09 12:03:00|13933.76|13853.76|13934.97|13854.97|13934.97|13854.97|13933.76|13853.76|9
1725883390000|2024-09-09 12:03:10|13934.99|13854.99|13935.15|13855.15|13935.17|13855.17|13934.87|13854.87|9
1725883400000|2024-09-09 12:03:20|13935.03|13855.03|13934.39|13854.39|13935.15|13855.15|13934.39|13854.39|9
1725883410000|2024-09-09 12:03:30|13934.4|13854.4|13934.45|13854.45|13934.76|13854.76|13934.4|13854.4|7
1725883420000|2024-09-09 12:03:40|13934.48|13854.48|13934.46|13854.46|13934.52|13854.52|13934.45|13854.45|5
1725883430000|2024-09-09 12:03:50|13934.55|13854.55|13934.48|13854.48|13934.73|13854.73|13934.48|13854.48|7
1725883440000|2024-09-09 12:04:00|13934.53|13854.53|13934.66|13854.66|13934.66|13854.66|13934.3|13854.3|8
1725883450000|2024-09-09 12:04:10|13934.43|13854.43|13934.1|13854.1|13934.81|13854.81|13933.98|13853.98|10
1725883460000|2024-09-09 12:04:20|13933.65|13853.65|13935.1|13855.1|13935.35|13855.35|13933.59|13853.59|10
1725883470000|2024-09-09 12:04:30|13935.09|13855.09|13935.81|13855.81|13935.81|13855.81|13935.09|13855.09|8
1725883480000|2024-09-09 12:04:40|13935.89|13855.89|13935.46|13855.46|13936.05|13856.05|13935.44|13855.44|10
1725883490000|2024-09-09 12:04:50|13935.38|13855.38|13935.71|13855.71|13935.71|13855.71|13935.38|13855.38|8
1725883500000|2024-09-09 12:05:00|13935.72|13855.72|13930.67|13850.67|13935.72|13855.72|13930.67|13850.67|10
1725883510000|2024-09-09 12:05:10|13931.52|13851.52|13928.89|13848.89|13931.57|13851.57|13928.89|13848.89|9
1725883520000|2024-09-09 12:05:20|13928.82|13848.82|13926.73|13846.73|13928.82|13848.82|13926.73|13846.73|10
1725883530000|2024-09-09 12:05:30|13926.74|13846.74|13924.95|13844.95|13926.75|13846.75|13924.95|13844.95|8
1725883540000|2024-09-09 12:05:40|13924.75|13844.75|13926.6|13846.6|13926.65|13846.65|13924.75|13844.75|10
1725883550000|2024-09-09 12:05:50|13926.59|13846.59|13925.65|13845.65|13926.59|13846.59|13925.65|13845.65|10
1725883560000|2024-09-09 12:06:00|13925.51|13845.51|13925.25|13845.25|13925.51|13845.51|13925.24|13845.24|9
1725883570000|2024-09-09 12:06:10|13925.41|13845.41|13926.46|13846.46|13926.55|13846.55|13925.18|13845.18|10
1725883580000|2024-09-09 12:06:20|13926.74|13846.74|13926.39|13846.39|13927.7|13847.7|13926.39|13846.39|10
1725883590000|2024-09-09 12:06:30|13926.44|13846.44|13926.72|13846.72|13926.72|13846.72|13926.02|13846.02|9
1725883600000|2024-09-09 12:06:40|13926.76|13846.76|13927.15|13847.15|13927.15|13847.15|13926.74|13846.74|8
1725883610000|2024-09-09 12:06:50|13928.03|13848.03|13929.69|13849.69|13929.69|13849.69|13928.03|13848.03|10
1725883620000|2024-09-09 12:07:00|13929.66|13849.66|13929.74|13849.74|13929.84|13849.84|13929.57|13849.57|8
1725883630000|2024-09-09 12:07:10|13929.71|13849.71|13930.29|13850.29|13930.4|13850.4|13929.71|13849.71|9
1725883640000|2024-09-09 12:07:20|13930.69|13850.69|13932.15|13852.15|13932.15|13852.15|13930.69|13850.69|10
1725883650000|2024-09-09 12:07:30|13932.24|13852.24|13932.7|13852.7|13932.7|13852.7|13932.12|13852.12|9
1725883660000|2024-09-09 12:07:40|13932.01|13852.01|13930.75|13850.75|13932.01|13852.01|13930.75|13850.75|9
1725883670000|2024-09-09 12:07:50|13930.33|13850.33|13931.17|13851.17|13931.17|13851.17|13930.33|13850.33|10
1725883680000|2024-09-09 12:08:00|13930.91|13850.91|13931.59|13851.59|13931.59|13851.59|13930.91|13850.91|7
1725883690000|2024-09-09 12:08:10|13931.62|13851.62|13933.3|13853.3|13933.3|13853.3|13931.62|13851.62|10
1725883700000|2024-09-09 12:08:20|13933.2|13853.2|13933.66|13853.66|13933.66|13853.66|13933.2|13853.2|10
1725883710000|2024-09-09 12:08:30|13933.58|13853.58|13932.88|13852.88|13933.63|13853.63|13932.88|13852.88|9
1725883720000|2024-09-09 12:08:40|13932.79|13852.79|13932.92|13852.92|13933.09|13853.09|13932.79|13852.79|6
1725883730000|2024-09-09 12:08:50|13932.89|13852.89|13932.71|13852.71|13932.89|13852.89|13932.71|13852.71|2
1725883740000|2024-09-09 12:09:00|13932.62|13852.62|13931.9|13851.9|13932.62|13852.62|13931.87|13851.87|10
1725883750000|2024-09-09 12:09:10|13931.19|13851.19|13928.98|13848.98|13931.19|13851.19|13928.98|13848.98|9
1725883760000|2024-09-09 12:09:20|13928.99|13848.99|13928.31|13848.31|13929.01|13849.01|13928.31|13848.31|4
1725883770000|2024-09-09 12:09:30|13927.82|13847.82|13926.64|13846.64|13927.82|13847.82|13926.42|13846.42|9
1725883780000|2024-09-09 12:09:40|13926.71|13846.71|13926.21|13846.21|13926.71|13846.71|13926.21|13846.21|8
1725883790000|2024-09-09 12:09:50|13926.07|13846.07|13924.68|13844.68|13926.07|13846.07|13924.68|13844.68|10
1725883800000|2024-09-09 12:10:00|13924.16|13844.16|13924.81|13844.81|13924.81|13844.81|13923.29|13843.29|10
1725883810000|2024-09-09 12:10:10|13925.02|13845.02|13926.27|13846.27|13926.28|13846.28|13925.02|13845.02|10
1725883820000|2024-09-09 12:10:20|13926.54|13846.54|13927.71|13847.71|13927.71|13847.71|13926.54|13846.54|10
1725883830000|2024-09-09 12:10:30|13927.89|13847.89|13927.83|13847.83|13927.95|13847.95|13927.83|13847.83|7
1725883840000|2024-09-09 12:10:40|13927.84|13847.84|13927.9|13847.9|13928.03|13848.03|13927.84|13847.84|6
1725883850000|2024-09-09 12:10:50|13927.68|13847.68|13925.73|13845.73|13927.79|13847.79|13925.73|13845.73|7
1725883860000|2024-09-09 12:11:00|13925.75|13845.75|13925.6|13845.6|13926.09|13846.09|13925.37|13845.37|8
1725883870000|2024-09-09 12:11:10|13925.53|13845.53|13925.53|13845.53|13925.6|13845.6|13925.52|13845.52|5
1725883880000|2024-09-09 12:11:20|13925.37|13845.37|13924.84|13844.84|13925.55|13845.55|13924.84|13844.84|8
1725883890000|2024-09-09 12:11:30|13924.68|13844.68|13922.83|13842.83|13924.68|13844.68|13922.83|13842.83|10
1725883900000|2024-09-09 12:11:40|13922.82|13842.82|13920.28|13840.28|13923|13843|13920.28|13840.28|7
1725883910000|2024-09-09 12:11:50|13920.48|13840.48|13918.08|13838.08|13920.73|13840.73|13918.08|13838.08|9
1725883920000|2024-09-09 12:12:00|13917.86|13837.86|13915.88|13835.88|13917.89|13837.89|13915.55|13835.55|10
1725883930000|2024-09-09 12:12:10|13915.78|13835.78|13914.73|13834.73|13917.07|13837.07|13914.73|13834.73|10
1725883940000|2024-09-09 12:12:20|13914.68|13834.68|13912.59|13832.59|13914.93|13834.93|13912.57|13832.57|10
1725883950000|2024-09-09 12:12:30|13912.35|13832.35|13910.91|13830.91|13912.35|13832.35|13910.2|13830.2|9
1725883960000|2024-09-09 12:12:40|13911.12|13831.12|13906.94|13826.94|13911.12|13831.12|13906.94|13826.94|10
1725883970000|2024-09-09 12:12:50|13906.81|13826.81|13906.58|13826.58|13906.95|13826.95|13906.58|13826.58|9
1725883980000|2024-09-09 12:13:00|13906.75|13826.75|13906.6|13826.6|13906.76|13826.76|13906.6|13826.6|8
1725883990000|2024-09-09 12:13:10|13906.47|13826.47|13905.3|13825.3|13906.6|13826.6|13905.3|13825.3|9
1725884000000|2024-09-09 12:13:20|13904.64|13824.64|13904.58|13824.58|13904.64|13824.64|13904.1|13824.1|10
1725884010000|2024-09-09 12:13:30|13904.55|13824.55|13905.46|13825.46|13905.46|13825.46|13904.55|13824.55|9
1725884020000|2024-09-09 12:13:40|13905.55|13825.55|13907.8|13827.8|13907.8|13827.8|13905.55|13825.55|10
1725884030000|2024-09-09 12:13:50|13908.19|13828.19|13907.18|13827.18|13908.32|13828.32|13907.18|13827.18|6
1725884040000|2024-09-09 12:14:00|13907.17|13827.17|13906.9|13826.9|13907.22|13827.22|13906.9|13826.9|8
1725884050000|2024-09-09 12:14:10|13906.84|13826.84|13904.96|13824.96|13906.84|13826.84|13904.96|13824.96|9
1725884060000|2024-09-09 12:14:20|13905.26|13825.26|13905.68|13825.68|13905.73|13825.73|13905.2|13825.2|9
1725884070000|2024-09-09 12:14:30|13905.66|13825.66|13908.64|13828.64|13908.73|13828.73|13905.11|13825.11|10
1725884080000|2024-09-09 12:14:40|13908.87|13828.87|13909.63|13829.63|13909.63|13829.63|13908.87|13828.87|7
1725884090000|2024-09-09 12:14:50|13909.81|13829.81|13907.52|13827.52|13909.83|13829.83|13907.52|13827.52|10
1725884100000|2024-09-09 12:15:00|13908.43|13828.43|13910.18|13830.18|13910.18|13830.18|13908.43|13828.43|10
1725884110000|2024-09-09 12:15:10|13910.34|13830.34|13911.33|13831.33|13911.33|13831.33|13910.34|13830.34|10
1725884120000|2024-09-09 12:15:20|13911.38|13831.38|13913.16|13833.16|13913.16|13833.16|13911.38|13831.38|9
1725884130000|2024-09-09 12:15:30|13913.61|13833.61|13914.43|13834.43|13914.46|13834.46|13913.61|13833.61|10
1725884140000|2024-09-09 12:15:40|13914.46|13834.46|13911.83|13831.83|13914.46|13834.46|13911.83|13831.83|8
1725884150000|2024-09-09 12:15:50|13911.68|13831.68|13911.07|13831.07|13911.68|13831.68|13911.07|13831.07|7
1725884160000|2024-09-09 12:16:00|13910.89|13830.89|13910.39|13830.39|13910.89|13830.89|13910.14|13830.14|9
1725884170000|2024-09-09 12:16:10|13910.38|13830.38|13910.49|13830.49|13910.75|13830.75|13910.15|13830.15|9
1725884180000|2024-09-09 12:16:20|13910.52|13830.52|13909.3|13829.3|13910.52|13830.52|13909.3|13829.3|9
1725884190000|2024-09-09 12:16:30|13909.32|13829.32|13907.78|13827.78|13909.35|13829.35|13907.78|13827.78|10
1725884200000|2024-09-09 12:16:40|13907.7|13827.7|13907.39|13827.39|13907.71|13827.71|13907.39|13827.39|9
1725884210000|2024-09-09 12:16:50|13907.43|13827.43|13906.85|13826.85|13907.54|13827.54|13906.8|13826.8|8
1725884220000|2024-09-09 12:17:00|13906.83|13826.83|13909.87|13829.87|13909.87|13829.87|13906.83|13826.83|9
1725884230000|2024-09-09 12:17:10|13909.81|13829.81|13909.84|13829.84|13910.26|13830.26|13909.72|13829.72|6
1725884240000|2024-09-09 12:17:20|13910.62|13830.62|13912.55|13832.55|13912.55|13832.55|13910.62|13830.62|10
1725884250000|2024-09-09 12:17:30|13912.94|13832.94|13913.71|13833.71|13913.71|13833.71|13912.87|13832.87|10
1725884260000|2024-09-09 12:17:40|13914.41|13834.41|13915.9|13835.9|13916.3|13836.3|13914.41|13834.41|10
1725884270000|2024-09-09 12:17:50|13916.03|13836.03|13915.32|13835.32|13916.03|13836.03|13915.32|13835.32|10
1725884280000|2024-09-09 12:18:00|13915.31|13835.31|13914.98|13834.98|13915.31|13835.31|13914.83|13834.83|10
1725884290000|2024-09-09 12:18:10|13914.96|13834.96|13915.37|13835.37|13915.37|13835.37|13914.48|13834.48|10
1725884300000|2024-09-09 12:18:20|13915.38|13835.38|13915.46|13835.46|13915.46|13835.46|13914.64|13834.64|9
1725884310000|2024-09-09 12:18:30|13915.87|13835.87|13916.92|13836.92|13916.97|13836.97|13915.87|13835.87|10
1725884320000|2024-09-09 12:18:40|13916.91|13836.91|13917.72|13837.72|13917.72|13837.72|13916.9|13836.9|9
1725884330000|2024-09-09 12:18:50|13917.75|13837.75|13916.63|13836.63|13917.75|13837.75|13916.6|13836.6|8
1725884340000|2024-09-09 12:19:00|13916.68|13836.68|13913.7|13833.7|13916.68|13836.68|13913.7|13833.7|9
1725884350000|2024-09-09 12:19:10|13913.67|13833.67|13913.72|13833.72|13913.72|13833.72|13913.27|13833.27|10
1725884360000|2024-09-09 12:19:20|13913.73|13833.73|13913.91|13833.91|13914.26|13834.26|13913.73|13833.73|8
1725884370000|2024-09-09 12:19:30|13913.93|13833.93|13913.67|13833.67|13913.93|13833.93|13913.67|13833.67|8
1725884380000|2024-09-09 12:19:40|13913.6|13833.6|13914.06|13834.06|13914.06|13834.06|13913.6|13833.6|5
1725884390000|2024-09-09 12:19:50|13914.04|13834.04|13914.37|13834.37|13914.37|13834.37|13914.04|13834.04|9
1725884400000|2024-09-09 12:20:00|13914.51|13834.51|13912.83|13832.83|13914.68|13834.68|13912.83|13832.83|9
1725884410000|2024-09-09 12:20:10|13912.42|13832.42|13912.15|13832.15|13912.52|13832.52|13911.84|13831.84|10
1725884420000|2024-09-09 12:20:20|13912.19|13832.19|13911.67|13831.67|13912.35|13832.35|13911.67|13831.67|9
1725884430000|2024-09-09 12:20:30|13911.65|13831.65|13913.32|13833.32|13913.32|13833.32|13911.65|13831.65|10
1725884440000|2024-09-09 12:20:40|13913.34|13833.34|13915.07|13835.07|13915.07|13835.07|13913.34|13833.34|9
1725884450000|2024-09-09 12:20:50|13915.22|13835.22|13915.77|13835.77|13915.77|13835.77|13915.22|13835.22|10
1725884460000|2024-09-09 12:21:00|13915.83|13835.83|13914.89|13834.89|13915.83|13835.83|13914.09|13834.09|10
1725884470000|2024-09-09 12:21:10|13914.94|13834.94|13915.1|13835.1|13915.11|13835.11|13914.91|13834.91|6
1725884480000|2024-09-09 12:21:20|13915.16|13835.16|13915.91|13835.91|13915.91|13835.91|13915.07|13835.07|9
1725884490000|2024-09-09 12:21:30|13915.94|13835.94|13916.05|13836.05|13916.19|13836.19|13915.94|13835.94|6
1725884500000|2024-09-09 12:21:40|13916.07|13836.07|13918.07|13838.07|13918.07|13838.07|13916.06|13836.06|9
1725884510000|2024-09-09 12:21:50|13917.92|13837.92|13918.14|13838.14|13918.72|13838.72|13917.92|13837.92|7
1725884520000|2024-09-09 12:22:00|13918.24|13838.24|13918.17|13838.17|13918.25|13838.25|13918.14|13838.14|5
1725884530000|2024-09-09 12:22:10|13917.66|13837.66|13916.17|13836.17|13917.66|13837.66|13916.17|13836.17|7
1725884540000|2024-09-09 12:22:20|13916.15|13836.15|13912.53|13832.53|13916.15|13836.15|13912.53|13832.53|8
1725884550000|2024-09-09 12:22:30|13911.72|13831.72|13908.97|13828.97|13911.72|13831.72|13908.97|13828.97|10
1725884560000|2024-09-09 12:22:40|13908.98|13828.98|13906.3|13826.3|13908.98|13828.98|13906.3|13826.3|10
1725884570000|2024-09-09 12:22:50|13906.26|13826.26|13906.02|13826.02|13906.27|13826.27|13905.83|13825.83|8
1725884580000|2024-09-09 12:23:00|13906.09|13826.09|13906.39|13826.39|13906.39|13826.39|13905.68|13825.68|8
1725884590000|2024-09-09 12:23:10|13906.65|13826.65|13905.42|13825.42|13906.65|13826.65|13905.31|13825.31|10
1725884600000|2024-09-09 12:23:20|13905.45|13825.45|13901.81|13821.81|13905.45|13825.45|13901.61|13821.61|10
1725884610000|2024-09-09 12:23:30|13901.55|13821.55|13899.33|13819.33|13901.55|13821.55|13899.25|13819.25|10
1725884620000|2024-09-09 12:23:40|13899.36|13819.36|13895.68|13815.68|13899.46|13819.46|13895.68|13815.68|9
1725884630000|2024-09-09 12:23:50|13895.77|13815.77|13889.74|13809.74|13895.77|13815.77|13889.74|13809.74|10
1725884640000|2024-09-09 12:24:00|13889.56|13809.56|13888.71|13808.71|13889.56|13809.56|13888.71|13808.71|6
1725884650000|2024-09-09 12:24:10|13888.78|13808.78|13890.78|13810.78|13890.78|13810.78|13888.51|13808.51|9
1725884660000|2024-09-09 12:24:20|13890.88|13810.88|13887.12|13807.12|13891.68|13811.68|13887.12|13807.12|10
1725884670000|2024-09-09 12:24:30|13886.67|13806.67|13884.84|13804.84|13886.67|13806.67|13884.56|13804.56|10
1725884680000|2024-09-09 12:24:40|13884.64|13804.64|13884.14|13804.14|13884.64|13804.64|13883.42|13803.42|10
1725884690000|2024-09-09 12:24:50|13884.21|13804.21|13885|13805|13885.17|13805.17|13884.21|13804.21|10
1725884700000|2024-09-09 12:25:00|13884.87|13804.87|13883.76|13803.76|13884.87|13804.87|13883.72|13803.72|10
1725884710000|2024-09-09 12:25:10|13883.65|13803.65|13882.68|13802.68|13883.65|13803.65|13882.68|13802.68|10
1725884720000|2024-09-09 12:25:20|13882.61|13802.61|13881.54|13801.54|13882.61|13802.61|13881.37|13801.37|8
1725884730000|2024-09-09 12:25:30|13881.52|13801.52|13880.9|13800.9|13881.6|13801.6|13880.9|13800.9|9
1725884740000|2024-09-09 12:25:40|13880.65|13800.65|13879.99|13799.99|13880.65|13800.65|13879.85|13799.85|9
1725884750000|2024-09-09 12:25:50|13879.81|13799.81|13880.67|13800.67|13880.67|13800.67|13879.17|13799.17|10
1725884760000|2024-09-09 12:26:00|13880.65|13800.65|13880.78|13800.78|13880.78|13800.78|13880.34|13800.34|9
1725884770000|2024-09-09 12:26:10|13880.62|13800.62|13880.33|13800.33|13881.54|13801.54|13880.33|13800.33|10
1725884780000|2024-09-09 12:26:20|13880.13|13800.13|13877.67|13797.67|13880.31|13800.31|13877.38|13797.38|10
1725884790000|2024-09-09 12:26:30|13877.72|13797.72|13877.28|13797.28|13877.72|13797.72|13875.91|13795.91|9
1725884800000|2024-09-09 12:26:40|13877.38|13797.38|13880.17|13800.17|13880.17|13800.17|13877.38|13797.38|10
1725884810000|2024-09-09 12:26:50|13880.18|13800.18|13880.48|13800.48|13880.64|13800.64|13879.98|13799.98|8
1725884820000|2024-09-09 12:27:00|13880.68|13800.68|13878.68|13798.68|13881.13|13801.13|13878.68|13798.68|10
1725884830000|2024-09-09 12:27:10|13878.51|13798.51|13878.04|13798.04|13878.51|13798.51|13877.97|13797.97|10
1725884840000|2024-09-09 12:27:20|13878.22|13798.22|13878.96|13798.96|13879.03|13799.03|13878.2|13798.2|9
1725884850000|2024-09-09 12:27:30|13879|13799|13879.5|13799.5|13879.5|13799.5|13878.95|13798.95|10
1725884860000|2024-09-09 12:27:40|13879.55|13799.55|13878.73|13798.73|13879.8|13799.8|13878.73|13798.73|9
1725884870000|2024-09-09 12:27:50|13878.61|13798.61|13877.1|13797.1|13878.69|13798.69|13876.83|13796.83|10
1725884880000|2024-09-09 12:28:00|13876.95|13796.95|13872.92|13792.92|13876.95|13796.95|13872.92|13792.92|9
1725884890000|2024-09-09 12:28:10|13872.6|13792.6|13870.31|13790.31|13872.6|13792.6|13870.18|13790.18|9
1725884900000|2024-09-09 12:28:20|13870.1|13790.1|13867.87|13787.87|13870.1|13790.1|13867.87|13787.87|10
1725884910000|2024-09-09 12:28:30|13867.48|13787.48|13864.83|13784.83|13867.48|13787.48|13864.45|13784.45|10
1725884920000|2024-09-09 12:28:40|13865.46|13785.46|13866.38|13786.38|13866.57|13786.57|13865.46|13785.46|9
1725884930000|2024-09-09 12:28:50|13866.4|13786.4|13868.07|13788.07|13868.07|13788.07|13866.4|13786.4|9
1725884940000|2024-09-09 12:29:00|13868.08|13788.08|13868.15|13788.15|13868.27|13788.27|13868.04|13788.04|6
1725884950000|2024-09-09 12:29:10|13868.16|13788.16|13868.44|13788.44|13869.02|13789.02|13868.16|13788.16|10
1725884960000|2024-09-09 12:29:20|13868.38|13788.38|13868.61|13788.61|13868.91|13788.91|13868.21|13788.21|10
1725884970000|2024-09-09 12:29:30|13869.3|13789.3|13871.36|13791.36|13871.36|13791.36|13869.3|13789.3|10
1725884980000|2024-09-09 12:29:40|13871.38|13791.38|13871.57|13791.57|13871.64|13791.64|13871.38|13791.38|10
1725884990000|2024-09-09 12:29:50|13871.63|13791.63|13872.96|13792.96|13872.96|13792.96|13871.63|13791.63|9
1725885000000|2024-09-09 12:30:00|13872.97|13792.97|13873.71|13793.71|13873.71|13793.71|13872.59|13792.59|9
1725885010000|2024-09-09 12:30:10|13873.99|13793.99|13874.4|13794.4|13875.04|13795.04|13873.96|13793.96|10
1725885020000|2024-09-09 12:30:20|13874.39|13794.39|13874.85|13794.85|13874.85|13794.85|13874.24|13794.24|10
1725885030000|2024-09-09 12:30:30|13874.84|13794.84|13874.05|13794.05|13874.84|13794.84|13874.05|13794.05|7
1725885040000|2024-09-09 12:30:40|13873.81|13793.81|13876.03|13796.03|13876.03|13796.03|13873.81|13793.81|9
1725885050000|2024-09-09 12:30:50|13876.15|13796.15|13878.3|13798.3|13878.3|13798.3|13876.15|13796.15|9
1725885060000|2024-09-09 12:31:00|13878.48|13798.48|13878.78|13798.78|13878.78|13798.78|13878.25|13798.25|8
1725885070000|2024-09-09 12:31:10|13878.79|13798.79|13879.41|13799.41|13879.41|13799.41|13878.79|13798.79|8
1725885080000|2024-09-09 12:31:20|13879.38|13799.38|13881.66|13801.66|13881.66|13801.66|13879.37|13799.37|10
1725885090000|2024-09-09 12:31:30|13881.55|13801.55|13879.04|13799.04|13881.66|13801.66|13879.04|13799.04|10
1725885100000|2024-09-09 12:31:40|13879.01|13799.01|13879.23|13799.23|13879.44|13799.44|13879|13799|10
1725885110000|2024-09-09 12:31:50|13879.02|13799.02|13878.28|13798.28|13879.02|13799.02|13878.28|13798.28|10
1725885120000|2024-09-09 12:32:00|13878.25|13798.25|13875.36|13795.36|13878.4|13798.4|13875.35|13795.35|10
1725885130000|2024-09-09 12:32:10|13875.02|13795.02|13874.98|13794.98|13875.49|13795.49|13874.85|13794.85|9
1725885140000|2024-09-09 12:32:20|13874.62|13794.62|13873.69|13793.69|13874.62|13794.62|13873.49|13793.49|10
1725885150000|2024-09-09 12:32:30|13873.27|13793.27|13870.66|13790.66|13873.27|13793.27|13870.66|13790.66|8
1725885160000|2024-09-09 12:32:40|13870.41|13790.41|13871.92|13791.92|13871.92|13791.92|13869.78|13789.78|10
1725885170000|2024-09-09 12:32:50|13872.62|13792.62|13873.49|13793.49|13873.49|13793.49|13872.62|13792.62|8
1725885180000|2024-09-09 12:33:00|13874.58|13794.58|13880.64|13800.64|13880.64|13800.64|13874.58|13794.58|10
1725885190000|2024-09-09 12:33:10|13880.55|13800.55|13882.17|13802.17|13882.17|13802.17|13880.55|13800.55|10
1725885200000|2024-09-09 12:33:20|13882.34|13802.34|13884.24|13804.24|13884.24|13804.24|13882.34|13802.34|10
1725885210000|2024-09-09 12:33:30|13884.25|13804.25|13886.72|13806.72|13886.72|13806.72|13884.25|13804.25|10
1725885220000|2024-09-09 12:33:40|13886.71|13806.71|13887.8|13807.8|13887.8|13807.8|13886.71|13806.71|9
1725885230000|2024-09-09 12:33:50|13888.29|13808.29|13886.89|13806.89|13888.29|13808.29|13886.89|13806.89|10
1725885240000|2024-09-09 12:34:00|13886.45|13806.45|13887.12|13807.12|13887.12|13807.12|13886.33|13806.33|10
1725885250000|2024-09-09 12:34:10|13888.09|13808.09|13889.36|13809.36|13889.38|13809.38|13888.09|13808.09|7
1725885260000|2024-09-09 12:34:20|13889.37|13809.37|13890.04|13810.04|13890.04|13810.04|13888.82|13808.82|10
1725885270000|2024-09-09 12:34:30|13890.13|13810.13|13891.37|13811.37|13891.4|13811.4|13890.05|13810.05|9
1725885280000|2024-09-09 12:34:40|13891.3|13811.3|13891.53|13811.53|13891.53|13811.53|13891.06|13811.06|9
1725885290000|2024-09-09 12:34:50|13891.57|13811.57|13891.84|13811.84|13891.98|13811.98|13891.57|13811.57|9
1725885300000|2024-09-09 12:35:00|13891.86|13811.86|13890.5|13810.5|13891.86|13811.86|13890.5|13810.5|9
1725885310000|2024-09-09 12:35:10|13890.46|13810.46|13890.7|13810.7|13890.7|13810.7|13890.42|13810.42|8
1725885320000|2024-09-09 12:35:20|13890.81|13810.81|13891.49|13811.49|13891.49|13811.49|13890.67|13810.67|7
1725885330000|2024-09-09 12:35:30|13894.97|13814.97|13895.64|13815.64|13895.72|13815.72|13894.91|13814.91|10
1725885340000|2024-09-09 12:35:40|13895.62|13815.62|13895.38|13815.38|13895.79|13815.79|13895.38|13815.38|9
1725885350000|2024-09-09 12:35:50|13895.07|13815.07|13895.24|13815.24|13895.31|13815.31|13895.02|13815.02|9
1725885360000|2024-09-09 12:36:00|13895.35|13815.35|13896.51|13816.51|13896.61|13816.61|13894.57|13814.57|10
1725885370000|2024-09-09 12:36:10|13896.5|13816.5|13899|13819|13899.09|13819.09|13896.5|13816.5|10
1725885380000|2024-09-09 12:36:20|13899.75|13819.75|13898.78|13818.78|13900.43|13820.43|13898.78|13818.78|10
1725885390000|2024-09-09 12:36:30|13898.72|13818.72|13899.53|13819.53|13899.53|13819.53|13898.72|13818.72|10
1725885400000|2024-09-09 12:36:40|13899.55|13819.55|13899.39|13819.39|13899.86|13819.86|13899.39|13819.39|8
1725885410000|2024-09-09 12:36:50|13899.29|13819.29|13899.6|13819.6|13900.02|13820.02|13899.21|13819.21|10
1725885420000|2024-09-09 12:37:00|13899.53|13819.53|13899.19|13819.19|13899.53|13819.53|13899.09|13819.09|10
1725885430000|2024-09-09 12:37:10|13899.2|13819.2|13898.84|13818.84|13899.2|13819.2|13898.84|13818.84|8
1725885440000|2024-09-09 12:37:20|13898.61|13818.61|13899.57|13819.57|13899.57|13819.57|13898.61|13818.61|8
1725885450000|2024-09-09 12:37:30|13899.66|13819.66|13898.75|13818.75|13899.98|13819.98|13898.75|13818.75|10
1725885460000|2024-09-09 12:37:40|13898.76|13818.76|13898.53|13818.53|13898.86|13818.86|13898.51|13818.51|9
1725885470000|2024-09-09 12:37:50|13899.18|13819.18|13898.89|13818.89|13899.52|13819.52|13898.89|13818.89|10
1725885480000|2024-09-09 12:38:00|13899.03|13819.03|13901.53|13821.53|13901.53|13821.53|13899.03|13819.03|9
1725885490000|2024-09-09 12:38:10|13901.64|13821.64|13903.01|13823.01|13903.17|13823.17|13901.64|13821.64|9
1725885500000|2024-09-09 12:38:20|13902.96|13822.96|13903.7|13823.7|13903.7|13823.7|13902.96|13822.96|9
1725885510000|2024-09-09 12:38:30|13903.73|13823.73|13902.63|13822.63|13903.73|13823.73|13902.63|13822.63|9
1725885520000|2024-09-09 12:38:40|13902.62|13822.62|13901.43|13821.43|13902.62|13822.62|13901.43|13821.43|10
1725885530000|2024-09-09 12:38:50|13901.32|13821.32|13900.68|13820.68|13901.32|13821.32|13900.68|13820.68|10
1725885540000|2024-09-09 12:39:00|13900.67|13820.67|13896.94|13816.94|13900.67|13820.67|13896.94|13816.94|10
1725885550000|2024-09-09 12:39:10|13896.65|13816.65|13895.15|13815.15|13896.65|13816.65|13895.15|13815.15|8
1725885560000|2024-09-09 12:39:20|13894.99|13814.99|13894.35|13814.35|13894.99|13814.99|13894.35|13814.35|9
1725885570000|2024-09-09 12:39:30|13894.2|13814.2|13892.12|13812.12|13894.2|13814.2|13891.87|13811.87|7
1725885580000|2024-09-09 12:39:40|13892.5|13812.5|13893.25|13813.25|13893.25|13813.25|13892.34|13812.34|9
1725885590000|2024-09-09 12:39:50|13893.28|13813.28|13894.62|13814.62|13894.62|13814.62|13893.28|13813.28|9
1725885600000|2024-09-09 12:40:00|13894.65|13814.65|13894.7|13814.7|13894.7|13814.7|13894.21|13814.21|8
1725885610000|2024-09-09 12:40:10|13894.83|13814.83|13895.39|13815.39|13895.95|13815.95|13894.83|13814.83|9
1725885620000|2024-09-09 12:40:20|13895.05|13815.05|13895|13815|13895.05|13815.05|13895|13815|2
1725885630000|2024-09-09 12:40:30|13894.72|13814.72|13893.53|13813.53|13894.72|13814.72|13893.4|13813.4|10
1725885640000|2024-09-09 12:40:40|13893.42|13813.42|13892.45|13812.45|13893.42|13813.42|13892.45|13812.45|10
1725885650000|2024-09-09 12:40:50|13892.55|13812.55|13892.6|13812.6|13892.86|13812.86|13892.55|13812.55|10
1725885660000|2024-09-09 12:41:00|13892.66|13812.66|13894.59|13814.59|13894.59|13814.59|13892.66|13812.66|10
1725885670000|2024-09-09 12:41:10|13894.74|13814.74|13895.71|13815.71|13895.8|13815.8|13894.74|13814.74|10
1725885680000|2024-09-09 12:41:20|13895.77|13815.77|13896.51|13816.51|13896.56|13816.56|13895.77|13815.77|8
1725885690000|2024-09-09 12:41:30|13896.48|13816.48|13899|13819|13899|13819|13896.48|13816.48|9
1725885700000|2024-09-09 12:41:40|13899.41|13819.41|13899.81|13819.81|13899.95|13819.95|13898.99|13818.99|9
1725885710000|2024-09-09 12:41:50|13900.19|13820.19|13902.15|13822.15|13902.15|13822.15|13900.19|13820.19|10
1725885720000|2024-09-09 12:42:00|13902.53|13822.53|13903.02|13823.02|13903.12|13823.12|13902.53|13822.53|10
1725885730000|2024-09-09 12:42:10|13903.21|13823.21|13905.52|13825.52|13905.72|13825.72|13903.21|13823.21|9
1725885740000|2024-09-09 12:42:20|13905.81|13825.81|13905.71|13825.71|13905.86|13825.86|13905.42|13825.42|9
1725885750000|2024-09-09 12:42:30|13905.7|13825.7|13907.33|13827.33|13907.33|13827.33|13905.6|13825.6|7
1725885760000|2024-09-09 12:42:40|13907.42|13827.42|13906.28|13826.28|13907.42|13827.42|13906.27|13826.27|9
1725885770000|2024-09-09 12:42:50|13906.29|13826.29|13906.58|13826.58|13906.58|13826.58|13906.28|13826.28|7
1725885780000|2024-09-09 12:43:00|13906.65|13826.65|13905.95|13825.95|13906.71|13826.71|13905.84|13825.84|10
1725885790000|2024-09-09 12:43:10|13905.97|13825.97|13906.39|13826.39|13906.39|13826.39|13905.91|13825.91|7
1725885800000|2024-09-09 12:43:20|13906.4|13826.4|13908.11|13828.11|13908.16|13828.16|13906.4|13826.4|10
1725885810000|2024-09-09 12:43:30|13908.16|13828.16|13908.38|13828.38|13908.38|13828.38|13908.06|13828.06|9
1725885820000|2024-09-09 12:43:40|13908.36|13828.36|13908.09|13828.09|13908.36|13828.36|13908.05|13828.05|5
1725885830000|2024-09-09 12:43:50|13908.01|13828.01|13908.49|13828.49|13908.63|13828.63|13908.01|13828.01|9
1725885840000|2024-09-09 12:44:00|13908.32|13828.32|13908.33|13828.33|13908.33|13828.33|13908.22|13828.22|6
1725885850000|2024-09-09 12:44:10|13908.85|13828.85|13909.22|13829.22|13909.22|13829.22|13908.85|13828.85|7
1725885860000|2024-09-09 12:44:20|13909.23|13829.23|13909.6|13829.6|13909.6|13829.6|13909.23|13829.23|7
1725885870000|2024-09-09 12:44:30|13909.33|13829.33|13908.38|13828.38|13909.33|13829.33|13908.38|13828.38|8
1725885880000|2024-09-09 12:44:40|13908.37|13828.37|13907.89|13827.89|13908.39|13828.39|13907.89|13827.89|5
1725885890000|2024-09-09 12:44:50|13907.59|13827.59|13907.45|13827.45|13907.62|13827.62|13907.37|13827.37|10
1725885900000|2024-09-09 12:45:00|13907.43|13827.43|13907.44|13827.44|13908.02|13828.02|13907.43|13827.43|10
1725885910000|2024-09-09 12:45:10|13907.21|13827.21|13907.92|13827.92|13907.92|13827.92|13907.16|13827.16|10
1725885920000|2024-09-09 12:45:20|13907.98|13827.98|13907.85|13827.85|13908.02|13828.02|13907.75|13827.75|9
1725885930000|2024-09-09 12:45:30|13907.72|13827.72|13907.12|13827.12|13907.72|13827.72|13907.12|13827.12|9
1725885940000|2024-09-09 12:45:40|13907|13827|13905.57|13825.57|13907|13827|13905.57|13825.57|9
1725885950000|2024-09-09 12:45:50|13905.54|13825.54|13903.84|13823.84|13905.54|13825.54|13903.84|13823.84|10
1725885960000|2024-09-09 12:46:00|13903.79|13823.79|13902.12|13822.12|13903.79|13823.79|13902.12|13822.12|9
1725885970000|2024-09-09 12:46:10|13900.99|13820.99|13900.65|13820.65|13900.99|13820.99|13900.53|13820.53|7
1725885980000|2024-09-09 12:46:20|13900.76|13820.76|13899.84|13819.84|13900.84|13820.84|13899.71|13819.71|10
1725885990000|2024-09-09 12:46:30|13899.88|13819.88|13900.66|13820.66|13900.66|13820.66|13899.88|13819.88|10
1725886000000|2024-09-09 12:46:40|13901.52|13821.52|13903.2|13823.2|13903.2|13823.2|13901.52|13821.52|10
1725886010000|2024-09-09 12:46:50|13903.59|13823.59|13903.83|13823.83|13903.96|13823.96|13903.31|13823.31|10
1725886020000|2024-09-09 12:47:00|13903.74|13823.74|13902.81|13822.81|13903.74|13823.74|13902.81|13822.81|8
1725886030000|2024-09-09 12:47:10|13902.98|13822.98|13904.06|13824.06|13904.06|13824.06|13902.98|13822.98|10
1725886040000|2024-09-09 12:47:20|13904.08|13824.08|13903.24|13823.24|13904.08|13824.08|13903.24|13823.24|7
1725886050000|2024-09-09 12:47:30|13903.28|13823.28|13903.66|13823.66|13903.79|13823.79|13903.28|13823.28|8
1725886060000|2024-09-09 12:47:40|13903.78|13823.78|13904.32|13824.32|13904.32|13824.32|13903.05|13823.05|10
1725886070000|2024-09-09 12:47:50|13904.38|13824.38|13904.79|13824.79|13904.79|13824.79|13904.38|13824.38|10
1725886080000|2024-09-09 12:48:00|13904.81|13824.81|13905.12|13825.12|13905.12|13825.12|13904.63|13824.63|8
1725886090000|2024-09-09 12:48:10|13905.14|13825.14|13905.23|13825.23|13905.26|13825.26|13905.14|13825.14|8
1725886100000|2024-09-09 12:48:20|13905.25|13825.25|13906.09|13826.09|13906.09|13826.09|13905.25|13825.25|9
1725886110000|2024-09-09 12:48:30|13906.08|13826.08|13905.49|13825.49|13906.08|13826.08|13905.49|13825.49|9
1725886120000|2024-09-09 12:48:40|13905.65|13825.65|13906.58|13826.58|13906.59|13826.59|13905.65|13825.65|9
1725886130000|2024-09-09 12:48:50|13906.59|13826.59|13907.96|13827.96|13907.96|13827.96|13906.59|13826.59|8
1725886140000|2024-09-09 12:49:00|13908.08|13828.08|13908.42|13828.42|13908.55|13828.55|13908.04|13828.04|10
1725886150000|2024-09-09 12:49:10|13908.1|13828.1|13908.75|13828.75|13908.75|13828.75|13907.88|13827.88|10
1725886160000|2024-09-09 12:49:20|13908.82|13828.82|13909.09|13829.09|13909.09|13829.09|13908.82|13828.82|7
1725886170000|2024-09-09 12:49:30|13909.1|13829.1|13909.79|13829.79|13909.79|13829.79|13909.1|13829.1|8
1725886180000|2024-09-09 12:49:40|13909.59|13829.59|13908.99|13828.99|13909.77|13829.77|13908.99|13828.99|10
1725886190000|2024-09-09 12:49:50|13908.79|13828.79|13908.15|13828.15|13908.92|13828.92|13908.15|13828.15|9
1725886200000|2024-09-09 12:50:00|13907.88|13827.88|13908.31|13828.31|13908.4|13828.4|13907.88|13827.88|7
1725886210000|2024-09-09 12:50:10|13908.74|13828.74|13910.77|13830.77|13910.77|13830.77|13908.74|13828.74|10
1725886220000|2024-09-09 12:50:20|13910.81|13830.81|13910.42|13830.42|13910.91|13830.91|13910.42|13830.42|9
1725886230000|2024-09-09 12:50:30|13910.51|13830.51|13910.82|13830.82|13910.87|13830.87|13910.51|13830.51|8
1725886240000|2024-09-09 12:50:40|13911.1|13831.1|13911.56|13831.56|13911.56|13831.56|13910.87|13830.87|8
1725886250000|2024-09-09 12:50:50|13911.57|13831.57|13910.27|13830.27|13911.96|13831.96|13910.27|13830.27|10
1725886260000|2024-09-09 12:51:00|13910.22|13830.22|13910.38|13830.38|13910.44|13830.44|13910.22|13830.22|8
1725886270000|2024-09-09 12:51:10|13910.39|13830.39|13912.98|13832.98|13912.98|13832.98|13910.39|13830.39|10
1725886280000|2024-09-09 12:51:20|13913.25|13833.25|13916.04|13836.04|13916.04|13836.04|13913.25|13833.25|10
1725886290000|2024-09-09 12:51:30|13916.29|13836.29|13915.75|13835.75|13916.29|13836.29|13915.73|13835.73|9
1725886300000|2024-09-09 12:51:40|13915.74|13835.74|13914.65|13834.65|13915.82|13835.82|13914.6|13834.6|10
1725886310000|2024-09-09 12:51:50|13915.02|13835.02|13916.65|13836.65|13916.75|13836.75|13915.02|13835.02|9
1725886320000|2024-09-09 12:52:00|13916.68|13836.68|13916.79|13836.79|13916.79|13836.79|13916.6|13836.6|6
1725886330000|2024-09-09 12:52:10|13917.87|13837.87|13919.53|13839.53|13919.92|13839.92|13917.87|13837.87|10
1725886340000|2024-09-09 12:52:20|13919.9|13839.9|13921.58|13841.58|13921.58|13841.58|13919.9|13839.9|10
1725886350000|2024-09-09 12:52:30|13921.53|13841.53|13921.35|13841.35|13921.54|13841.54|13921.34|13841.34|7
1725886360000|2024-09-09 12:52:40|13921.03|13841.03|13921.21|13841.21|13921.22|13841.22|13921.03|13841.03|8
1725886370000|2024-09-09 12:52:50|13921.24|13841.24|13923.45|13843.45|13923.45|13843.45|13921.24|13841.24|10
1725886380000|2024-09-09 12:53:00|13923.49|13843.49|13921.81|13841.81|13923.72|13843.72|13921.81|13841.81|10
1725886390000|2024-09-09 12:53:10|13921.89|13841.89|13922.06|13842.06|13922.29|13842.29|13921.89|13841.89|9
1725886400000|2024-09-09 12:53:20|13922.38|13842.38|13922.96|13842.96|13922.97|13842.97|13922.38|13842.38|9
1725886410000|2024-09-09 12:53:30|13922.94|13842.94|13922.63|13842.63|13922.97|13842.97|13922.63|13842.63|7
1725886420000|2024-09-09 12:53:40|13922.65|13842.65|13922.44|13842.44|13922.65|13842.65|13922.43|13842.43|8
1725886430000|2024-09-09 12:53:50|13922.29|13842.29|13923.15|13843.15|13923.16|13843.16|13922.2|13842.2|7
1725886440000|2024-09-09 12:54:00|13923.18|13843.18|13926.46|13846.46|13926.46|13846.46|13923.18|13843.18|8
1725886450000|2024-09-09 12:54:10|13926.47|13846.47|13926.37|13846.37|13927.18|13847.18|13926.37|13846.37|9
1725886460000|2024-09-09 12:54:20|13926.29|13846.29|13928.51|13848.51|13929.2|13849.2|13926.29|13846.29|10
1725886470000|2024-09-09 12:54:30|13928.03|13848.03|13928.31|13848.31|13928.31|13848.31|13927.76|13847.76|9
1725886480000|2024-09-09 12:54:40|13928.43|13848.43|13928.84|13848.84|13929.17|13849.17|13928.42|13848.42|10
1725886490000|2024-09-09 12:54:50|13929.1|13849.1|13930.29|13850.29|13930.29|13850.29|13929.1|13849.1|10
1725886500000|2024-09-09 12:55:00|13930.43|13850.43|13930.82|13850.82|13930.82|13850.82|13930.39|13850.39|8
1725886510000|2024-09-09 12:55:10|13930.96|13850.96|13931.84|13851.84|13931.98|13851.98|13930.96|13850.96|10
1725886520000|2024-09-09 12:55:20|13932.57|13852.57|13932.29|13852.29|13932.57|13852.57|13932.22|13852.22|9
1725886530000|2024-09-09 12:55:30|13932.71|13852.71|13932.73|13852.73|13933|13853|13932.71|13852.71|9
1725886540000|2024-09-09 12:55:40|13932.94|13852.94|13933.65|13853.65|13933.86|13853.86|13932.94|13852.94|10
1725886550000|2024-09-09 12:55:50|13933.63|13853.63|13933.57|13853.57|13933.64|13853.64|13933.41|13853.41|9
1725886560000|2024-09-09 12:56:00|13933.59|13853.59|13934.72|13854.72|13934.73|13854.73|13933.59|13853.59|10
1725886570000|2024-09-09 12:56:10|13934.71|13854.71|13933.59|13853.59|13935.38|13855.38|13933.59|13853.59|10
1725886580000|2024-09-09 12:56:20|13934.11|13854.11|13932.72|13852.72|13934.24|13854.24|13932.13|13852.13|10
1725886590000|2024-09-09 12:56:30|13932.73|13852.73|13932.4|13852.4|13932.78|13852.78|13932.4|13852.4|10
1725886600000|2024-09-09 12:56:40|13932.48|13852.48|13933.16|13853.16|13933.19|13853.19|13932.38|13852.38|9
1725886610000|2024-09-09 12:56:50|13933.25|13853.25|13933.89|13853.89|13933.89|13853.89|13933.25|13853.25|8
1725886620000|2024-09-09 12:57:00|13934.29|13854.29|13934.64|13854.64|13934.7|13854.7|13934.1|13854.1|8
1725886630000|2024-09-09 12:57:10|13934.61|13854.61|13934.58|13854.58|13934.61|13854.61|13934.47|13854.47|10
1725886640000|2024-09-09 12:57:20|13934.57|13854.57|13937.84|13857.84|13937.84|13857.84|13934.57|13854.57|8
1725886650000|2024-09-09 12:57:30|13937.89|13857.89|13937.73|13857.73|13938.13|13858.13|13937.73|13857.73|9
1725886660000|2024-09-09 12:57:40|13937.71|13857.71|13937.56|13857.56|13937.71|13857.71|13937.45|13857.45|8
1725886670000|2024-09-09 12:57:50|13937.49|13857.49|13937.48|13857.48|13937.51|13857.51|13937.48|13857.48|9
1725886680000|2024-09-09 12:58:00|13937.65|13857.65|13937.16|13857.16|13937.65|13857.65|13936|13856|9
1725886690000|2024-09-09 12:58:10|13937.7|13857.7|13939.39|13859.39|13939.55|13859.55|13937.7|13857.7|10
1725886700000|2024-09-09 12:58:20|13939.3|13859.3|13939.4|13859.4|13939.4|13859.4|13939.3|13859.3|8
1725886710000|2024-09-09 12:58:30|13939.9|13859.9|13940.22|13860.22|13940.62|13860.62|13939.9|13859.9|9
1725886720000|2024-09-09 12:58:40|13940.27|13860.27|13940.35|13860.35|13940.37|13860.37|13940.12|13860.12|6
1725886730000|2024-09-09 12:58:50|13940.58|13860.58|13940.41|13860.41|13941.26|13861.26|13940.4|13860.4|10
1725886740000|2024-09-09 12:59:00|13940.11|13860.11|13939.35|13859.35|13940.11|13860.11|13939.35|13859.35|10
1725886750000|2024-09-09 12:59:10|13939.39|13859.39|13939.22|13859.22|13939.39|13859.39|13939.1|13859.1|7
1725886760000|2024-09-09 12:59:20|13938.69|13858.69|13937.52|13857.52|13938.94|13858.94|13937.52|13857.52|9
1725886770000|2024-09-09 12:59:30|13937.47|13857.47|13937.51|13857.51|13937.62|13857.62|13937.41|13857.41|10
1725886780000|2024-09-09 12:59:40|13938.16|13858.16|13937.75|13857.75|13938.19|13858.19|13937.75|13857.75|7
1725886790000|2024-09-09 12:59:50|13937.76|13857.76|13937.36|13857.36|13937.76|13857.76|13937.34|13857.34|9
1725886800000|2024-09-09 13:00:00|13937.22|13857.22|13937.69|13857.69|13938.02|13858.02|13937.22|13857.22|10
1725886810000|2024-09-09 13:00:10|13937.6|13857.6|13938.21|13858.21|13938.49|13858.49|13937.6|13857.6|10
1725886820000|2024-09-09 13:00:20|13938.22|13858.22|13936.97|13856.97|13938.22|13858.22|13936.94|13856.94|9
1725886830000|2024-09-09 13:00:30|13937.2|13857.2|13940.43|13860.43|13940.43|13860.43|13937.2|13857.2|10
1725886840000|2024-09-09 13:00:40|13940.97|13860.97|13939.99|13859.99|13940.97|13860.97|13939.99|13859.99|10
1725886850000|2024-09-09 13:00:50|13939.67|13859.67|13937.9|13857.9|13939.67|13859.67|13937.9|13857.9|9
1725886860000|2024-09-09 13:01:00|13937.45|13857.45|13935.71|13855.71|13937.45|13857.45|13935.71|13855.71|10
1725886870000|2024-09-09 13:01:10|13935.22|13855.22|13934.9|13854.9|13935.22|13855.22|13934.62|13854.62|9
1725886880000|2024-09-09 13:01:20|13934.82|13854.82|13934.97|13854.97|13935.16|13855.16|13934.82|13854.82|8
1725886890000|2024-09-09 13:01:30|13934.89|13854.89|13934.27|13854.27|13935.42|13855.42|13934.24|13854.24|9
1725886900000|2024-09-09 13:01:40|13933.32|13853.32|13929.91|13849.91|13933.32|13853.32|13929.84|13849.84|10
1725886910000|2024-09-09 13:01:50|13929.85|13849.85|13927.6|13847.6|13929.85|13849.85|13927.47|13847.47|10
1725886920000|2024-09-09 13:02:00|13927.59|13847.59|13926.58|13846.58|13927.59|13847.59|13926.5|13846.5|10
1725886930000|2024-09-09 13:02:10|13926.27|13846.27|13924.99|13844.99|13926.55|13846.55|13924.99|13844.99|10
1725886940000|2024-09-09 13:02:20|13924.85|13844.85|13925.76|13845.76|13925.93|13845.93|13924.85|13844.85|9
1725886950000|2024-09-09 13:02:30|13925.74|13845.74|13923.92|13843.92|13925.89|13845.89|13923.92|13843.92|10
1725886960000|2024-09-09 13:02:40|13923.81|13843.81|13922.11|13842.11|13923.81|13843.81|13922.05|13842.05|9
1725886970000|2024-09-09 13:02:50|13922.01|13842.01|13921.67|13841.67|13922.01|13842.01|13921.59|13841.59|9
1725886980000|2024-09-09 13:03:00|13921.71|13841.71|13920.42|13840.42|13921.71|13841.71|13919.94|13839.94|10
1725886990000|2024-09-09 13:03:10|13921.27|13841.27|13921.58|13841.58|13922.02|13842.02|13921.27|13841.27|10
1725887000000|2024-09-09 13:03:20|13921.89|13841.89|13921.48|13841.48|13921.96|13841.96|13921.44|13841.44|8
1725887010000|2024-09-09 13:03:30|13921.52|13841.52|13921.58|13841.58|13921.65|13841.65|13921.52|13841.52|8
1725887020000|2024-09-09 13:03:40|13921.63|13841.63|13921.78|13841.78|13921.99|13841.99|13921.63|13841.63|8
1725887030000|2024-09-09 13:03:50|13921.41|13841.41|13919.6|13839.6|13921.41|13841.41|13919.6|13839.6|10
1725887040000|2024-09-09 13:04:00|13919.16|13839.16|13916.18|13836.18|13919.16|13839.16|13916.18|13836.18|10
1725887050000|2024-09-09 13:04:10|13916.08|13836.08|13915.69|13835.69|13916.64|13836.64|13915.69|13835.69|10
1725887060000|2024-09-09 13:04:20|13915.65|13835.65|13915.49|13835.49|13915.82|13835.82|13915.49|13835.49|10
1725887070000|2024-09-09 13:04:30|13915.6|13835.6|13915.52|13835.52|13916.1|13836.1|13915.5|13835.5|9
1725887080000|2024-09-09 13:04:40|13915.4|13835.4|13916.38|13836.38|13916.38|13836.38|13915.4|13835.4|7
1725887090000|2024-09-09 13:04:50|13916.43|13836.43|13917.87|13837.87|13917.96|13837.96|13916.43|13836.43|10
1725887100000|2024-09-09 13:05:00|13917.99|13837.99|13918.19|13838.19|13918.32|13838.32|13917.99|13837.99|9
1725887110000|2024-09-09 13:05:10|13918.09|13838.09|13917.33|13837.33|13918.09|13838.09|13917.24|13837.24|8
1725887120000|2024-09-09 13:05:20|13917.22|13837.22|13918.06|13838.06|13918.06|13838.06|13916.96|13836.96|8
1725887130000|2024-09-09 13:05:30|13917.93|13837.93|13916.58|13836.58|13917.93|13837.93|13916.58|13836.58|9
1725887140000|2024-09-09 13:05:40|13916.48|13836.48|13914.58|13834.58|13916.6|13836.6|13914.58|13834.58|10
1725887150000|2024-09-09 13:05:50|13914.6|13834.6|13915.23|13835.23|13915.23|13835.23|13914.6|13834.6|8
1725887160000|2024-09-09 13:06:00|13915.54|13835.54|13916.75|13836.75|13917.3|13837.3|13915.54|13835.54|10
1725887170000|2024-09-09 13:06:10|13916.01|13836.01|13916.91|13836.91|13916.91|13836.91|13915.8|13835.8|9
1725887180000|2024-09-09 13:06:20|13917.12|13837.12|13917.47|13837.47|13919.02|13839.02|13917.12|13837.12|9
1725887190000|2024-09-09 13:06:30|13917.28|13837.28|13916.03|13836.03|13917.28|13837.28|13916.01|13836.01|9
1725887200000|2024-09-09 13:06:40|13916.2|13836.2|13917.25|13837.25|13917.25|13837.25|13915.78|13835.78|10
1725887210000|2024-09-09 13:06:50|13917.2|13837.2|13919.01|13839.01|13919.01|13839.01|13917.16|13837.16|9
1725887220000|2024-09-09 13:07:00|13919.14|13839.14|13920.99|13840.99|13920.99|13840.99|13919.14|13839.14|10
1725887230000|2024-09-09 13:07:10|13921.36|13841.36|13922.17|13842.17|13922.17|13842.17|13920.12|13840.12|10
1725887240000|2024-09-09 13:07:20|13923.15|13843.15|13928.42|13848.42|13928.42|13848.42|13923.15|13843.15|10
1725887250000|2024-09-09 13:07:30|13928.48|13848.48|13930.59|13850.59|13930.59|13850.59|13928.34|13848.34|10
1725887260000|2024-09-09 13:07:40|13930.62|13850.62|13928.78|13848.78|13930.62|13850.62|13928.74|13848.74|10
1725887270000|2024-09-09 13:07:50|13929.05|13849.05|13929.09|13849.09|13929.6|13849.6|13928.84|13848.84|8
1725887280000|2024-09-09 13:08:00|13928.75|13848.75|13928.98|13848.98|13929.5|13849.5|13927.91|13847.91|8
1725887290000|2024-09-09 13:08:10|13929.03|13849.03|13926.53|13846.53|13929.03|13849.03|13926.53|13846.53|9
1725887300000|2024-09-09 13:08:20|13926.48|13846.48|13928.54|13848.54|13928.54|13848.54|13926.48|13846.48|10
1725887310000|2024-09-09 13:08:30|13928.58|13848.58|13928.49|13848.49|13928.78|13848.78|13928.48|13848.48|10
1725887320000|2024-09-09 13:08:40|13927.98|13847.98|13927.28|13847.28|13927.98|13847.98|13927.25|13847.25|8
1725887330000|2024-09-09 13:08:50|13927.41|13847.41|13927.46|13847.46|13927.71|13847.71|13927.23|13847.23|8
1725887340000|2024-09-09 13:09:00|13927.42|13847.42|13924.01|13844.01|13927.42|13847.42|13924.01|13844.01|10
1725887350000|2024-09-09 13:09:10|13922.98|13842.98|13921.62|13841.62|13922.98|13842.98|13921.62|13841.62|9
1725887360000|2024-09-09 13:09:20|13921.58|13841.58|13921.31|13841.31|13921.6|13841.6|13921.29|13841.29|9
1725887370000|2024-09-09 13:09:30|13921.11|13841.11|13919.83|13839.83|13921.25|13841.25|13919.83|13839.83|7
1725887380000|2024-09-09 13:09:40|13919.95|13839.95|13918.29|13838.29|13919.95|13839.95|13918.29|13838.29|9
1725887390000|2024-09-09 13:09:50|13918.36|13838.36|13917.75|13837.75|13918.36|13838.36|13917.69|13837.69|10
1725887400000|2024-09-09 13:10:00|13917.9|13837.9|13917.7|13837.7|13918.02|13838.02|13916.99|13836.99|8
1725887410000|2024-09-09 13:10:10|13917.71|13837.71|13917.29|13837.29|13917.71|13837.71|13917.29|13837.29|10
1725887420000|2024-09-09 13:10:20|13916.96|13836.96|13918.27|13838.27|13918.35|13838.35|13916.96|13836.96|10
1725887430000|2024-09-09 13:10:30|13918.2|13838.2|13919.17|13839.17|13919.23|13839.23|13918.18|13838.18|10
1725887440000|2024-09-09 13:10:40|13919.16|13839.16|13917.91|13837.91|13919.16|13839.16|13917.91|13837.91|10
1725887450000|2024-09-09 13:10:50|13917.58|13837.58|13916.65|13836.65|13917.61|13837.61|13916.65|13836.65|10
1725887460000|2024-09-09 13:11:00|13916.66|13836.66|13916.53|13836.53|13916.78|13836.78|13916.53|13836.53|8
1725887470000|2024-09-09 13:11:10|13916.5|13836.5|13915.92|13835.92|13916.5|13836.5|13915.71|13835.71|9
1725887480000|2024-09-09 13:11:20|13915.89|13835.89|13914.61|13834.61|13915.95|13835.95|13914.61|13834.61|9
1725887490000|2024-09-09 13:11:30|13914.6|13834.6|13913.51|13833.51|13914.84|13834.84|13913.5|13833.5|8
1725887500000|2024-09-09 13:11:40|13913.52|13833.52|13913.6|13833.6|13913.62|13833.62|13913.52|13833.52|5
1725887510000|2024-09-09 13:11:50|13913.48|13833.48|13913.23|13833.23|13913.59|13833.59|13912.64|13832.64|8
1725887520000|2024-09-09 13:12:00|13913|13833|13913.31|13833.31|13913.31|13833.31|13912.94|13832.94|10
1725887530000|2024-09-09 13:12:10|13913.38|13833.38|13913.73|13833.73|13913.96|13833.96|13913.38|13833.38|9
1725887540000|2024-09-09 13:12:20|13913.71|13833.71|13914.32|13834.32|13915.4|13835.4|13913.71|13833.71|9
1725887550000|2024-09-09 13:12:30|13914.44|13834.44|13915.51|13835.51|13915.72|13835.72|13914.44|13834.44|10
1725887560000|2024-09-09 13:12:40|13915.63|13835.63|13916.63|13836.63|13916.63|13836.63|13915.63|13835.63|7
1725887570000|2024-09-09 13:12:50|13916.62|13836.62|13917.51|13837.51|13917.63|13837.63|13916.62|13836.62|9
1725887580000|2024-09-09 13:13:00|13917.55|13837.55|13918.46|13838.46|13918.46|13838.46|13917.55|13837.55|10
1725887590000|2024-09-09 13:13:10|13917.91|13837.91|13919.09|13839.09|13919.09|13839.09|13917.64|13837.64|10
1725887600000|2024-09-09 13:13:20|13918.84|13838.84|13918.06|13838.06|13918.84|13838.84|13918.06|13838.06|10
1725887610000|2024-09-09 13:13:30|13918.04|13838.04|13917.8|13837.8|13918.06|13838.06|13917.8|13837.8|8
1725887620000|2024-09-09 13:13:40|13917.65|13837.65|13919.54|13839.54|13919.73|13839.73|13917.65|13837.65|10
1725887630000|2024-09-09 13:13:50|13920.12|13840.12|13920.37|13840.37|13920.84|13840.84|13920.12|13840.12|10
1725887640000|2024-09-09 13:14:00|13920.42|13840.42|13919.99|13839.99|13920.6|13840.6|13919.97|13839.97|10
1725887650000|2024-09-09 13:14:10|13920|13840|13920.39|13840.39|13920.54|13840.54|13920|13840|10
1725887660000|2024-09-09 13:14:20|13920.36|13840.36|13922.15|13842.15|13922.15|13842.15|13920.36|13840.36|7
1725887670000|2024-09-09 13:14:30|13922.25|13842.25|13921.05|13841.05|13922.55|13842.55|13920.81|13840.81|10
1725887680000|2024-09-09 13:14:40|13921.06|13841.06|13921.27|13841.27|13921.31|13841.31|13921.06|13841.06|7
1725887690000|2024-09-09 13:14:50|13921.24|13841.24|13921.72|13841.72|13921.72|13841.72|13921.23|13841.23|9
1725887700000|2024-09-09 13:15:00|13921.81|13841.81|13922.24|13842.24|13922.24|13842.24|13921.81|13841.81|10
1725887710000|2024-09-09 13:15:10|13922.3|13842.3|13922.9|13842.9|13922.94|13842.94|13922.07|13842.07|10
1725887720000|2024-09-09 13:15:20|13922.77|13842.77|13922.72|13842.72|13922.92|13842.92|13922.72|13842.72|7
1725887730000|2024-09-09 13:15:30|13922.53|13842.53|13922.51|13842.51|13922.8|13842.8|13922.29|13842.29|8
1725887740000|2024-09-09 13:15:40|13922.44|13842.44|13923.73|13843.73|13923.73|13843.73|13922.31|13842.31|10
1725887750000|2024-09-09 13:15:50|13924.21|13844.21|13924.99|13844.99|13925.07|13845.07|13924.21|13844.21|10
1725887760000|2024-09-09 13:16:00|13924.97|13844.97|13925.37|13845.37|13925.37|13845.37|13924.9|13844.9|10
1725887770000|2024-09-09 13:16:10|13925.52|13845.52|13925.3|13845.3|13925.52|13845.52|13924.46|13844.46|10
1725887780000|2024-09-09 13:16:20|13925.29|13845.29|13925.58|13845.58|13925.58|13845.58|13925.18|13845.18|10
1725887790000|2024-09-09 13:16:30|13925.33|13845.33|13927.15|13847.15|13927.15|13847.15|13925.33|13845.33|9
1725887800000|2024-09-09 13:16:40|13926.4|13846.4|13927.36|13847.36|13927.36|13847.36|13925.96|13845.96|9
1725887810000|2024-09-09 13:16:50|13927.47|13847.47|13938.65|13858.65|13938.65|13858.65|13927.47|13847.47|9
1725887820000|2024-09-09 13:17:00|13938.87|13858.87|13934.12|13854.12|13939.39|13859.39|13934.06|13854.06|8
1725887830000|2024-09-09 13:17:10|13934.6|13854.6|13937.08|13857.08|13937.08|13857.08|13934.6|13854.6|10
1725887840000|2024-09-09 13:17:20|13937.13|13857.13|13940.65|13860.65|13940.65|13860.65|13937.13|13857.13|10
1725887850000|2024-09-09 13:17:30|13940.73|13860.73|13942.77|13862.77|13942.78|13862.78|13940.73|13860.73|8
1725887860000|2024-09-09 13:17:40|13943.07|13863.07|13942.89|13862.89|13943.07|13863.07|13941.76|13861.76|10
1725887870000|2024-09-09 13:17:50|13942.72|13862.72|13944.33|13864.33|13944.33|13864.33|13942.72|13862.72|10
1725887880000|2024-09-09 13:18:00|13944.34|13864.34|13951.79|13871.79|13951.79|13871.79|13944.34|13864.34|9
1725887890000|2024-09-09 13:18:10|13952|13872|13956.06|13876.06|13956.06|13876.06|13952|13872|10
1725887900000|2024-09-09 13:18:20|13956.24|13876.24|13955.65|13875.65|13956.49|13876.49|13955.65|13875.65|10
1725887910000|2024-09-09 13:18:30|13955.47|13875.47|13960.59|13880.59|13960.59|13880.59|13955.47|13875.47|10
1725887920000|2024-09-09 13:18:40|13961|13881|13969.41|13889.41|13969.57|13889.57|13961|13881|10
1725887930000|2024-09-09 13:18:50|13969.48|13889.48|13971.95|13891.95|13972.98|13892.98|13969.48|13889.48|10
1725887940000|2024-09-09 13:19:00|13972|13892|13966.17|13886.17|13972|13892|13966.11|13886.11|10
1725887950000|2024-09-09 13:19:10|13965.39|13885.39|13962.83|13882.83|13965.39|13885.39|13962.83|13882.83|10
1725887960000|2024-09-09 13:19:20|13962.45|13882.45|13963.43|13883.43|13964.03|13884.03|13961.75|13881.75|9
1725887970000|2024-09-09 13:19:30|13963.52|13883.52|13964.83|13884.83|13964.83|13884.83|13963.52|13883.52|8
1725887980000|2024-09-09 13:19:40|13964.86|13884.86|13966.97|13886.97|13967.15|13887.15|13964.52|13884.52|10
1725887990000|2024-09-09 13:19:50|13967.44|13887.44|13968.67|13888.67|13969.46|13889.46|13967.44|13887.44|10
1725888000000|2024-09-09 13:20:00|13968.56|13888.56|13968.22|13888.22|13968.79|13888.79|13967.65|13887.65|10
1725888010000|2024-09-09 13:20:10|13968.2|13888.2|13969.38|13889.38|13969.53|13889.53|13968.2|13888.2|9
1725888020000|2024-09-09 13:20:20|13969.36|13889.36|13969.14|13889.14|13969.81|13889.81|13968.18|13888.18|10
1725888030000|2024-09-09 13:20:30|13969.46|13889.46|13974.02|13894.02|13974.02|13894.02|13969.44|13889.44|9
1725888040000|2024-09-09 13:20:40|13974.21|13894.21|13976.52|13896.52|13976.66|13896.66|13974.21|13894.21|9
1725888050000|2024-09-09 13:20:50|13976.5|13896.5|13975.34|13895.34|13976.5|13896.5|13975.34|13895.34|10
1725888060000|2024-09-09 13:21:00|13975.36|13895.36|13973.56|13893.56|13975.85|13895.85|13973.56|13893.56|10
1725888070000|2024-09-09 13:21:10|13973.12|13893.12|13972.14|13892.14|13973.12|13893.12|13971.6|13891.6|8
1725888080000|2024-09-09 13:21:20|13972.27|13892.27|13963.92|13883.92|13972.27|13892.27|13963.92|13883.92|10
1725888090000|2024-09-09 13:21:30|13962.69|13882.69|13957.04|13877.04|13962.69|13882.69|13957.04|13877.04|10
1725888100000|2024-09-09 13:21:40|13956.53|13876.53|13953.96|13873.96|13956.53|13876.53|13953.34|13873.34|9
1725888110000|2024-09-09 13:21:50|13954.11|13874.11|13944.1|13864.1|13954.11|13874.11|13944.1|13864.1|10
1725888120000|2024-09-09 13:22:00|13944.09|13864.09|13942.5|13862.5|13944.17|13864.17|13941.85|13861.85|10
1725888130000|2024-09-09 13:22:10|13942.63|13862.63|13943.33|13863.33|13943.33|13863.33|13942.63|13862.63|9
1725888140000|2024-09-09 13:22:20|13943.17|13863.17|13943.77|13863.77|13943.77|13863.77|13943.17|13863.17|9
1725888150000|2024-09-09 13:22:30|13944.25|13864.25|13942.26|13862.26|13944.25|13864.25|13942.26|13862.26|9
1725888160000|2024-09-09 13:22:40|13942.32|13862.32|13938.55|13858.55|13942.32|13862.32|13938.54|13858.54|8
1725888170000|2024-09-09 13:22:50|13938.29|13858.29|13936.8|13856.8|13938.29|13858.29|13936.8|13856.8|10
1725888180000|2024-09-09 13:23:00|13936.75|13856.75|13932.12|13852.12|13936.85|13856.85|13932.12|13852.12|9
1725888190000|2024-09-09 13:23:10|13931.94|13851.94|13931.74|13851.74|13932.35|13852.35|13931.32|13851.32|10
1725888200000|2024-09-09 13:23:20|13931.43|13851.43|13931.74|13851.74|13932.1|13852.1|13931.43|13851.43|10
1725888210000|2024-09-09 13:23:30|13931.76|13851.76|13931.98|13851.98|13932.22|13852.22|13931.76|13851.76|10
1725888220000|2024-09-09 13:23:40|13931.97|13851.97|13931.55|13851.55|13932.34|13852.34|13931.55|13851.55|7
1725888230000|2024-09-09 13:23:50|13931.54|13851.54|13929.5|13849.5|13932.27|13852.27|13929.5|13849.5|9
1725888240000|2024-09-09 13:24:00|13929.52|13849.52|13930.81|13850.81|13930.83|13850.83|13929.52|13849.52|9
1725888250000|2024-09-09 13:24:10|13930.46|13850.46|13930.14|13850.14|13930.5|13850.5|13930.07|13850.07|8
1725888260000|2024-09-09 13:24:20|13930.29|13850.29|13930.16|13850.16|13930.3|13850.3|13930.16|13850.16|6
1725888270000|2024-09-09 13:24:30|13930.56|13850.56|13930.43|13850.43|13930.67|13850.67|13930.43|13850.43|5
1725888280000|2024-09-09 13:24:40|13930.45|13850.45|13930.54|13850.54|13930.55|13850.55|13930.21|13850.21|9
1725888290000|2024-09-09 13:24:50|13930.53|13850.53|13930.02|13850.02|13930.53|13850.53|13930.02|13850.02|9
1725888300000|2024-09-09 13:25:00|13929.64|13849.64|13929.48|13849.48|13930.3|13850.3|13929.48|13849.48|9
1725888310000|2024-09-09 13:25:10|13929.54|13849.54|13928.42|13848.42|13929.54|13849.54|13928.01|13848.01|10
1725888320000|2024-09-09 13:25:20|13928.46|13848.46|13929.97|13849.97|13929.97|13849.97|13928.33|13848.33|10
1725888330000|2024-09-09 13:25:30|13930.17|13850.17|13930.53|13850.53|13930.53|13850.53|13929.98|13849.98|10
1725888340000|2024-09-09 13:25:40|13930.89|13850.89|13933.09|13853.09|13933.09|13853.09|13930.89|13850.89|10
1725888350000|2024-09-09 13:25:50|13933.76|13853.76|13935.75|13855.75|13935.75|13855.75|13933.76|13853.76|10
1725888360000|2024-09-09 13:26:00|13935.97|13855.97|13936.16|13856.16|13936.39|13856.39|13935.35|13855.35|10
1725888370000|2024-09-09 13:26:10|13936.09|13856.09|13936.42|13856.42|13937.09|13857.09|13936.09|13856.09|10
1725888380000|2024-09-09 13:26:20|13936.17|13856.17|13937.27|13857.27|13937.27|13857.27|13936.17|13856.17|10
1725888390000|2024-09-09 13:26:30|13937.32|13857.32|13937.67|13857.67|13937.82|13857.82|13937.32|13857.32|7
1725888400000|2024-09-09 13:26:40|13937.65|13857.65|13937.14|13857.14|13937.87|13857.87|13937.14|13857.14|10
1725888410000|2024-09-09 13:26:50|13936.84|13856.84|13935.6|13855.6|13936.84|13856.84|13935.6|13855.6|9
1725888420000|2024-09-09 13:27:00|13935.21|13855.21|13933.26|13853.26|13935.21|13855.21|13933.26|13853.26|8
1725888430000|2024-09-09 13:27:10|13932.97|13852.97|13932.3|13852.3|13932.97|13852.97|13932.3|13852.3|9
1725888440000|2024-09-09 13:27:20|13932.29|13852.29|13933.55|13853.55|13933.55|13853.55|13932.26|13852.26|7
1725888450000|2024-09-09 13:27:30|13933.59|13853.59|13932.72|13852.72|13933.59|13853.59|13932.72|13852.72|9
1725888460000|2024-09-09 13:27:40|13932.51|13852.51|13931.18|13851.18|13932.51|13852.51|13930.77|13850.77|10
1725888470000|2024-09-09 13:27:50|13931.8|13851.8|13934.4|13854.4|13934.4|13854.4|13931.8|13851.8|10
1725888480000|2024-09-09 13:28:00|13934.23|13854.23|13938.59|13858.59|13938.59|13858.59|13934.23|13854.23|10
1725888490000|2024-09-09 13:28:10|13938.62|13858.62|13942.05|13862.05|13942.21|13862.21|13938.62|13858.62|10
1725888500000|2024-09-09 13:28:20|13941.39|13861.39|13939.27|13859.27|13941.39|13861.39|13939.11|13859.11|10
1725888510000|2024-09-09 13:28:30|13939.25|13859.25|13939.66|13859.66|13939.66|13859.66|13939.24|13859.24|8
1725888520000|2024-09-09 13:28:40|13939.71|13859.71|13941.4|13861.4|13941.4|13861.4|13939.13|13859.13|10
1725888530000|2024-09-09 13:28:50|13940.31|13860.31|13936.33|13856.33|13940.31|13860.31|13936.33|13856.33|10
1725888540000|2024-09-09 13:29:00|13936.15|13856.15|13937.04|13857.04|13937.57|13857.57|13936.15|13856.15|9
1725888550000|2024-09-09 13:29:10|13936.76|13856.76|13938.22|13858.22|13938.22|13858.22|13936.53|13856.53|10
1725888560000|2024-09-09 13:29:20|13938.23|13858.23|13942.36|13862.36|13942.36|13862.36|13938.21|13858.21|10
1725888570000|2024-09-09 13:29:30|13941.91|13861.91|13941.06|13861.06|13942.46|13862.46|13941.06|13861.06|9
1725888580000|2024-09-09 13:29:40|13940.94|13860.94|13940.09|13860.09|13940.94|13860.94|13940.09|13860.09|10
1725888590000|2024-09-09 13:29:50|13940.08|13860.08|13939.65|13859.65|13940.13|13860.13|13939.48|13859.48|8
1725888600000|2024-09-09 13:30:00|13939.67|13859.67|13935.29|13855.29|13939.67|13859.67|13935.29|13855.29|9
1725888610000|2024-09-09 13:30:10|13935.37|13855.37|13935.47|13855.47|13935.47|13855.47|13933.77|13853.77|10
1725888620000|2024-09-09 13:30:20|13935.48|13855.48|13932.36|13852.36|13935.71|13855.71|13931.06|13851.06|10
1725888630000|2024-09-09 13:30:30|13932.73|13852.73|13930.26|13850.26|13933.63|13853.63|13930.26|13850.26|10
1725888640000|2024-09-09 13:30:40|13930.37|13850.37|13932.32|13852.32|13932.32|13852.32|13930.23|13850.23|10
1725888650000|2024-09-09 13:30:50|13932.46|13852.46|13931.41|13851.41|13933.11|13853.11|13931.41|13851.41|10
1725888660000|2024-09-09 13:31:00|13931.31|13851.31|13931.74|13851.74|13932.5|13852.5|13930.94|13850.94|10
1725888670000|2024-09-09 13:31:10|13931.75|13851.75|13937.5|13857.5|13937.5|13857.5|13931.71|13851.71|10
1725888680000|2024-09-09 13:31:20|13938.97|13858.97|13946.73|13866.73|13946.73|13866.73|13938.97|13858.97|10
1725888690000|2024-09-09 13:31:30|13947.47|13867.47|13946.41|13866.41|13948.76|13868.76|13946.41|13866.41|10
1725888700000|2024-09-09 13:31:40|13946.37|13866.37|13943|13863|13946.37|13866.37|13943|13863|9
1725888710000|2024-09-09 13:31:50|13942.59|13862.59|13938.08|13858.08|13942.59|13862.59|13938.08|13858.08|10
1725888720000|2024-09-09 13:32:00|13938.24|13858.24|13923.92|13843.92|13938.27|13858.27|13923.92|13843.92|10
1725888730000|2024-09-09 13:32:10|13921.8|13841.8|13924.1|13844.1|13924.1|13844.1|13921.62|13841.62|10
1725888740000|2024-09-09 13:32:20|13924.43|13844.43|13925.92|13845.92|13926.84|13846.84|13924.43|13844.43|10
1725888750000|2024-09-09 13:32:30|13926.59|13846.59|13927.84|13847.84|13927.86|13847.86|13926.59|13846.59|10
1725888760000|2024-09-09 13:32:40|13927.95|13847.95|13929.52|13849.52|13929.99|13849.99|13927.95|13847.95|10
1725888770000|2024-09-09 13:32:50|13929.82|13849.82|13933.03|13853.03|13933.03|13853.03|13929.82|13849.82|10
1725888780000|2024-09-09 13:33:00|13933.39|13853.39|13935.23|13855.23|13935.23|13855.23|13933.39|13853.39|10
1725888790000|2024-09-09 13:33:10|13942.41|13862.41|13946.39|13866.39|13946.39|13866.39|13942.41|13862.41|10
1725888800000|2024-09-09 13:33:20|13946.27|13866.27|13949.02|13869.02|13949.02|13869.02|13946.27|13866.27|10
1725888810000|2024-09-09 13:33:30|13949.77|13869.77|13954.12|13874.12|13954.12|13874.12|13949.77|13869.77|10
1725888820000|2024-09-09 13:33:40|13954.18|13874.18|13949.57|13869.57|13954.18|13874.18|13949.5|13869.5|10
1725888830000|2024-09-09 13:33:50|13948.74|13868.74|13949.31|13869.31|13949.6|13869.6|13948.49|13868.49|10
1725888840000|2024-09-09 13:34:00|13949.2|13869.2|13948.83|13868.83|13949.2|13869.2|13948.25|13868.25|10
1725888850000|2024-09-09 13:34:10|13948.7|13868.7|13950.44|13870.44|13951.05|13871.05|13948.6|13868.6|10
1725888860000|2024-09-09 13:34:20|13950.94|13870.94|13950.4|13870.4|13951.33|13871.33|13949.52|13869.52|10
1725888870000|2024-09-09 13:34:30|13950.63|13870.63|13953.84|13873.84|13953.84|13873.84|13950.42|13870.42|10
1725888880000|2024-09-09 13:34:40|13954.06|13874.06|13955.48|13875.48|13955.67|13875.67|13953.81|13873.81|10
1725888890000|2024-09-09 13:34:50|13955.12|13875.12|13952.65|13872.65|13955.28|13875.28|13952.65|13872.65|10
1725888900000|2024-09-09 13:35:00|13952.34|13872.34|13950.16|13870.16|13952.34|13872.34|13950.16|13870.16|10
1725888910000|2024-09-09 13:35:10|13949.78|13869.78|13944.22|13864.22|13949.78|13869.78|13944.22|13864.22|10
1725888920000|2024-09-09 13:35:20|13941.99|13861.99|13932.47|13852.47|13941.99|13861.99|13932.46|13852.46|10
1725888930000|2024-09-09 13:35:30|13932.76|13852.76|13931.43|13851.43|13933.27|13853.27|13931.04|13851.04|10
1725888940000|2024-09-09 13:35:40|13931.92|13851.92|13937.22|13857.22|13937.22|13857.22|13931.87|13851.87|10
1725888950000|2024-09-09 13:35:50|13940.01|13860.01|13943.22|13863.22|13944.41|13864.41|13939.81|13859.81|10
1725888960000|2024-09-09 13:36:00|13943.04|13863.04|13944.86|13864.86|13944.86|13864.86|13942.94|13862.94|10
1725888970000|2024-09-09 13:36:10|13945.53|13865.53|13947.22|13867.22|13947.22|13867.22|13945.13|13865.13|10
1725888980000|2024-09-09 13:36:20|13946.86|13866.86|13946.66|13866.66|13947.24|13867.24|13946.66|13866.66|10
1725888990000|2024-09-09 13:36:30|13946.8|13866.8|13943.89|13863.89|13946.8|13866.8|13943|13863|10
1725889000000|2024-09-09 13:36:40|13941.97|13861.97|13942.62|13862.62|13942.62|13862.62|13941.08|13861.08|10
1725889010000|2024-09-09 13:36:50|13943.17|13863.17|13942.08|13862.08|13943.95|13863.95|13942.08|13862.08|9
1725889020000|2024-09-09 13:37:00|13941.09|13861.09|13939.07|13859.07|13941.32|13861.32|13938.81|13858.81|10
1725889030000|2024-09-09 13:37:10|13939.24|13859.24|13945.34|13865.34|13945.34|13865.34|13939.24|13859.24|10
1725889040000|2024-09-09 13:37:20|13945.44|13865.44|13946.77|13866.77|13946.77|13866.77|13945.44|13865.44|10
1725889050000|2024-09-09 13:37:30|13946.8|13866.8|13946.89|13866.89|13947.41|13867.41|13946.8|13866.8|10
1725889060000|2024-09-09 13:37:40|13946.78|13866.78|13946.15|13866.15|13946.84|13866.84|13945.78|13865.78|10
1725889070000|2024-09-09 13:37:50|13946.16|13866.16|13947.42|13867.42|13947.42|13867.42|13946.16|13866.16|10
1725889080000|2024-09-09 13:38:00|13947.39|13867.39|13946.3|13866.3|13948.93|13868.93|13946.3|13866.3|10
1725889090000|2024-09-09 13:38:10|13946.31|13866.31|13943.92|13863.92|13946.31|13866.31|13943.92|13863.92|10
1725889100000|2024-09-09 13:38:20|13944.38|13864.38|13944.54|13864.54|13944.54|13864.54|13943.37|13863.37|10
1725889110000|2024-09-09 13:38:30|13944.89|13864.89|13947.78|13867.78|13947.78|13867.78|13944.89|13864.89|9
1725889120000|2024-09-09 13:38:40|13947.93|13867.93|13953.52|13873.52|13953.52|13873.52|13947.93|13867.93|9
1725889130000|2024-09-09 13:38:50|13953.78|13873.78|13954.38|13874.38|13954.86|13874.86|13953.78|13873.78|10
1725889140000|2024-09-09 13:39:00|13954.22|13874.22|13954.75|13874.75|13955.4|13875.4|13954.13|13874.13|10
1725889150000|2024-09-09 13:39:10|13955.99|13875.99|13958.2|13878.2|13958.2|13878.2|13955.65|13875.65|9
1725889160000|2024-09-09 13:39:20|13958.3|13878.3|13959.7|13879.7|13959.7|13879.7|13958.3|13878.3|10
1725889170000|2024-09-09 13:39:30|13959.72|13879.72|13956.14|13876.14|13960.16|13880.16|13955.96|13875.96|10
1725889180000|2024-09-09 13:39:40|13955.74|13875.74|13954.79|13874.79|13955.74|13875.74|13954.03|13874.03|9
1725889190000|2024-09-09 13:39:50|13955.08|13875.08|13951.07|13871.07|13955.08|13875.08|13951.07|13871.07|9
1725889200000|2024-09-09 13:40:00|13951.14|13871.14|13950.61|13870.61|13951.24|13871.24|13950.25|13870.25|10
1725889210000|2024-09-09 13:40:10|13950.23|13870.23|13946.4|13866.4|13951.54|13871.54|13946.4|13866.4|10
1725889220000|2024-09-09 13:40:20|13946.66|13866.66|13942.47|13862.47|13946.78|13866.78|13942.47|13862.47|10
1725889230000|2024-09-09 13:40:30|13942.28|13862.28|13936.94|13856.94|13942.29|13862.29|13936.94|13856.94|10
1725889240000|2024-09-09 13:40:40|13935.62|13855.62|13936.99|13856.99|13936.99|13856.99|13934.42|13854.42|9
1725889250000|2024-09-09 13:40:50|13937.14|13857.14|13938.81|13858.81|13938.93|13858.93|13937.14|13857.14|9
1725889260000|2024-09-09 13:41:00|13938.9|13858.9|13939.87|13859.87|13939.87|13859.87|13938.65|13858.65|10
1725889270000|2024-09-09 13:41:10|13940.73|13860.73|13940.07|13860.07|13940.73|13860.73|13940.07|13860.07|10
1725889280000|2024-09-09 13:41:20|13939.72|13859.72|13936.15|13856.15|13939.72|13859.72|13936.15|13856.15|10
1725889290000|2024-09-09 13:41:30|13936.08|13856.08|13934.94|13854.94|13936.47|13856.47|13934.94|13854.94|9
1725889300000|2024-09-09 13:41:40|13935.04|13855.04|13933.74|13853.74|13935.66|13855.66|13933.6|13853.6|10
1725889310000|2024-09-09 13:41:50|13933.75|13853.75|13937.61|13857.61|13937.61|13857.61|13933.75|13853.75|9
1725889320000|2024-09-09 13:42:00|13938.71|13858.71|13939.56|13859.56|13940.12|13860.12|13938.71|13858.71|10
1725889330000|2024-09-09 13:42:10|13940.41|13860.41|13946.15|13866.15|13946.15|13866.15|13939.89|13859.89|10
1725889340000|2024-09-09 13:42:20|13946.47|13866.47|13948.8|13868.8|13949.32|13869.32|13946.47|13866.47|10
1725889350000|2024-09-09 13:42:30|13948.7|13868.7|13945.92|13865.92|13949.79|13869.79|13945.92|13865.92|10
1725889360000|2024-09-09 13:42:40|13945.7|13865.7|13941.61|13861.61|13945.7|13865.7|13941.51|13861.51|10
1725889370000|2024-09-09 13:42:50|13941.48|13861.48|13940.71|13860.71|13941.62|13861.62|13940.71|13860.71|10
1725889380000|2024-09-09 13:43:00|13940.67|13860.67|13941.11|13861.11|13941.5|13861.5|13940.05|13860.05|10
1725889390000|2024-09-09 13:43:10|13941.23|13861.23|13941.91|13861.91|13942.42|13862.42|13940.96|13860.96|10
1725889400000|2024-09-09 13:43:20|13941.82|13861.82|13943.39|13863.39|13943.39|13863.39|13941.79|13861.79|10
1725889410000|2024-09-09 13:43:30|13943.92|13863.92|13940.26|13860.26|13944.34|13864.34|13940.26|13860.26|10
1725889420000|2024-09-09 13:43:40|13939.69|13859.69|13941.08|13861.08|13941.08|13861.08|13939.69|13859.69|9
1725889430000|2024-09-09 13:43:50|13941.44|13861.44|13941.46|13861.46|13941.49|13861.49|13940.63|13860.63|10
1725889440000|2024-09-09 13:44:00|13941.67|13861.67|13940.86|13860.86|13942.02|13862.02|13940.52|13860.52|8
1725889450000|2024-09-09 13:44:10|13941.03|13861.03|13943.14|13863.14|13943.33|13863.33|13941.03|13861.03|10
1725889460000|2024-09-09 13:44:20|13943.18|13863.18|13944.06|13864.06|13944.06|13864.06|13942.68|13862.68|10
1725889470000|2024-09-09 13:44:30|13944.26|13864.26|13945.33|13865.33|13945.33|13865.33|13943.85|13863.85|10
1725889480000|2024-09-09 13:44:40|13945.06|13865.06|13942.35|13862.35|13945.54|13865.54|13942.35|13862.35|10
1725889490000|2024-09-09 13:44:50|13942.2|13862.2|13941.21|13861.21|13942.35|13862.35|13941.21|13861.21|9
1725889500000|2024-09-09 13:45:00|13940.98|13860.98|13941.33|13861.33|13941.65|13861.65|13940.86|13860.86|10
1725889510000|2024-09-09 13:45:10|13940.84|13860.84|13940.92|13860.92|13940.94|13860.94|13940.22|13860.22|10
1725889520000|2024-09-09 13:45:20|13940.69|13860.69|13939.78|13859.78|13940.86|13860.86|13939.74|13859.74|9
1725889530000|2024-09-09 13:45:30|13939.79|13859.79|13941.16|13861.16|13941.16|13861.16|13939.25|13859.25|10
1725889540000|2024-09-09 13:45:40|13941.04|13861.04|13940.99|13860.99|13941.04|13861.04|13940.16|13860.16|10
1725889550000|2024-09-09 13:45:50|13940.93|13860.93|13940.98|13860.98|13941.21|13861.21|13940.35|13860.35|9
1725889560000|2024-09-09 13:46:00|13940.91|13860.91|13936.05|13856.05|13940.91|13860.91|13936.05|13856.05|10
1725889570000|2024-09-09 13:46:10|13934.63|13854.63|13933.71|13853.71|13934.63|13854.63|13933.02|13853.02|10
1725889580000|2024-09-09 13:46:20|13934.43|13854.43|13930.69|13850.69|13934.43|13854.43|13930.69|13850.69|9
1725889590000|2024-09-09 13:46:30|13930.16|13850.16|13929.28|13849.28|13930.46|13850.46|13929.18|13849.18|10
1725889600000|2024-09-09 13:46:40|13929.04|13849.04|13929.02|13849.02|13929.89|13849.89|13929.02|13849.02|9
1725889610000|2024-09-09 13:46:50|13928.55|13848.55|13928.08|13848.08|13928.55|13848.55|13927.75|13847.75|9
1725889620000|2024-09-09 13:47:00|13928.11|13848.11|13927.19|13847.19|13928.18|13848.18|13926.78|13846.78|10
1725889630000|2024-09-09 13:47:10|13926.81|13846.81|13925.52|13845.52|13927.52|13847.52|13925.5|13845.5|10
1725889640000|2024-09-09 13:47:20|13925.62|13845.62|13931.99|13851.99|13931.99|13851.99|13925.62|13845.62|10
1725889650000|2024-09-09 13:47:30|13933.34|13853.34|13943.27|13863.27|13944.68|13864.68|13933.34|13853.34|10
1725889660000|2024-09-09 13:47:40|13943.81|13863.81|13938.05|13858.05|13944.1|13864.1|13938.05|13858.05|10
1725889670000|2024-09-09 13:47:50|13937.8|13857.8|13937.46|13857.46|13937.92|13857.92|13937.25|13857.25|10
1725889680000|2024-09-09 13:48:00|13937.58|13857.58|13937.12|13857.12|13938.21|13858.21|13937.07|13857.07|10
1725889690000|2024-09-09 13:48:10|13937.1|13857.1|13935.9|13855.9|13937.25|13857.25|13934.96|13854.96|10
1725889700000|2024-09-09 13:48:20|13935.69|13855.69|13937.69|13857.69|13937.69|13857.69|13935.69|13855.69|10
1725889710000|2024-09-09 13:48:30|13937.47|13857.47|13940.7|13860.7|13940.7|13860.7|13937.47|13857.47|10
1725889720000|2024-09-09 13:48:40|13940.48|13860.48|13940.56|13860.56|13940.9|13860.9|13939.71|13859.71|10
1725889730000|2024-09-09 13:48:50|13940.96|13860.96|13941.19|13861.19|13941.84|13861.84|13940.96|13860.96|10
1725889740000|2024-09-09 13:49:00|13941.18|13861.18|13938.5|13858.5|13941.18|13861.18|13937.77|13857.77|10
1725889750000|2024-09-09 13:49:10|13936.85|13856.85|13931.72|13851.72|13936.85|13856.85|13931.57|13851.57|10
1725889760000|2024-09-09 13:49:20|13932.06|13852.06|13932.41|13852.41|13932.47|13852.47|13931.53|13851.53|10
1725889770000|2024-09-09 13:49:30|13932.27|13852.27|13934.15|13854.15|13934.15|13854.15|13932.27|13852.27|10
1725889780000|2024-09-09 13:49:40|13934.81|13854.81|13934.59|13854.59|13934.81|13854.81|13934.12|13854.12|9
1725889790000|2024-09-09 13:49:50|13934.89|13854.89|13932.73|13852.73|13935.15|13855.15|13932.73|13852.73|10
1725889800000|2024-09-09 13:50:00|13932.62|13852.62|13929.73|13849.73|13932.63|13852.63|13929.73|13849.73|10
1725889810000|2024-09-09 13:50:10|13928.39|13848.39|13928.89|13848.89|13928.89|13848.89|13927.46|13847.46|10
1725889820000|2024-09-09 13:50:20|13931.08|13851.08|13936.82|13856.82|13936.82|13856.82|13931.05|13851.05|10
1725889830000|2024-09-09 13:50:30|13937.42|13857.42|13940.45|13860.45|13940.45|13860.45|13937.42|13857.42|10
1725889840000|2024-09-09 13:50:40|13940.13|13860.13|13943.11|13863.11|13943.11|13863.11|13939.39|13859.39|9
1725889850000|2024-09-09 13:50:50|13943.94|13863.94|13948.09|13868.09|13948.09|13868.09|13943.94|13863.94|10
1725889860000|2024-09-09 13:51:00|13948.22|13868.22|13949.18|13869.18|13949.39|13869.39|13948.22|13868.22|9
1725889870000|2024-09-09 13:51:10|13949.49|13869.49|13951.9|13871.9|13951.9|13871.9|13948.96|13868.96|9
1725889880000|2024-09-09 13:51:20|13952.28|13872.28|13956.01|13876.01|13956.24|13876.24|13950.88|13870.88|10
1725889890000|2024-09-09 13:51:30|13955.92|13875.92|13957.72|13877.72|13957.85|13877.85|13955.92|13875.92|10
1725889900000|2024-09-09 13:51:40|13958.71|13878.71|13972.09|13892.09|13972.13|13892.13|13958.71|13878.71|10
1725889910000|2024-09-09 13:51:50|13971.14|13891.14|13966.71|13886.71|13971.14|13891.14|13966.71|13886.71|10
1725889920000|2024-09-09 13:52:00|13966.12|13886.12|13964.78|13884.78|13966.12|13886.12|13964.49|13884.49|10
1725889930000|2024-09-09 13:52:10|13964.9|13884.9|13967.57|13887.57|13967.62|13887.62|13964.9|13884.9|10
1725889940000|2024-09-09 13:52:20|13970.59|13890.59|13976.42|13896.42|13976.42|13896.42|13970.59|13890.59|10
1725889950000|2024-09-09 13:52:30|13975.98|13895.98|13976.35|13896.35|13976.37|13896.37|13975.82|13895.82|10
1725889960000|2024-09-09 13:52:40|13975.8|13895.8|13975.06|13895.06|13975.8|13895.8|13974.3|13894.3|9
1725889970000|2024-09-09 13:52:50|13974.8|13894.8|13976.99|13896.99|13976.99|13896.99|13974.8|13894.8|10
1725889980000|2024-09-09 13:53:00|13977.23|13897.23|13977.27|13897.27|13977.86|13897.86|13977.18|13897.18|10
1725889990000|2024-09-09 13:53:10|13977.2|13897.2|13979.43|13899.43|13979.7|13899.7|13977.2|13897.2|10
1725890000000|2024-09-09 13:53:20|13979.33|13899.33|13979.08|13899.08|13979.79|13899.79|13979.03|13899.03|10
1725890010000|2024-09-09 13:53:30|13979.2|13899.2|13976.92|13896.92|13979.2|13899.2|13976.92|13896.92|10
1725890020000|2024-09-09 13:53:40|13976.94|13896.94|13975.95|13895.95|13977.06|13897.06|13975.95|13895.95|10
1725890030000|2024-09-09 13:53:50|13975.92|13895.92|13974.47|13894.47|13975.93|13895.93|13974.46|13894.46|10
1725890040000|2024-09-09 13:54:00|13974.45|13894.45|13974.74|13894.74|13974.74|13894.74|13973.87|13893.87|8
1725890050000|2024-09-09 13:54:10|13975.35|13895.35|13975.58|13895.58|13976.28|13896.28|13974.36|13894.36|10
1725890060000|2024-09-09 13:54:20|13976.09|13896.09|13976.38|13896.38|13976.38|13896.38|13974.91|13894.91|10
1725890070000|2024-09-09 13:54:30|13976.12|13896.12|13977.85|13897.85|13977.85|13897.85|13975.65|13895.65|9
1725890080000|2024-09-09 13:54:40|13978.1|13898.1|13977.93|13897.93|13978.1|13898.1|13977.33|13897.33|10
1725890090000|2024-09-09 13:54:50|13977.62|13897.62|13976.18|13896.18|13977.93|13897.93|13976.16|13896.16|10
1725890100000|2024-09-09 13:55:00|13976.43|13896.43|13978.66|13898.66|13979.39|13899.39|13976.43|13896.43|10
1725890110000|2024-09-09 13:55:10|13978.7|13898.7|13977.76|13897.76|13978.98|13898.98|13977.45|13897.45|10
1725890120000|2024-09-09 13:55:20|13977.55|13897.55|13982.23|13902.23|13982.23|13902.23|13977.55|13897.55|10
1725890130000|2024-09-09 13:55:30|13982.6|13902.6|13984.64|13904.64|13984.8|13904.8|13982.6|13902.6|10
1725890140000|2024-09-09 13:55:40|13984.45|13904.45|13988.39|13908.39|13988.39|13908.39|13984.45|13904.45|10
1725890150000|2024-09-09 13:55:50|13988.4|13908.4|13988.92|13908.92|13988.99|13908.99|13988.09|13908.09|10
1725890160000|2024-09-09 13:56:00|13988.22|13908.22|13988.36|13908.36|13989.33|13909.33|13988.12|13908.12|10
1725890170000|2024-09-09 13:56:10|13988.37|13908.37|13990.72|13910.72|13990.72|13910.72|13988.37|13908.37|10
1725890180000|2024-09-09 13:56:20|13991.63|13911.63|13990.74|13910.74|13992.45|13912.45|13990.74|13910.74|10
1725890190000|2024-09-09 13:56:30|13990.26|13910.26|13991.05|13911.05|13991.05|13911.05|13990.06|13910.06|10
1725890200000|2024-09-09 13:56:40|13991.55|13911.55|13992.98|13912.98|13993.38|13913.38|13991.55|13911.55|9
1725890210000|2024-09-09 13:56:50|13992.92|13912.92|13991.68|13911.68|13993.32|13913.32|13991.64|13911.64|10
1725890220000|2024-09-09 13:57:00|13990.77|13910.77|13989.2|13909.2|13990.77|13910.77|13989.2|13909.2|10
1725890230000|2024-09-09 13:57:10|13989.19|13909.19|13987.97|13907.97|13989.44|13909.44|13987.79|13907.79|10
1725890240000|2024-09-09 13:57:20|13988.58|13908.58|13988.93|13908.93|13989.05|13909.05|13988.07|13908.07|10
1725890250000|2024-09-09 13:57:30|13988.87|13908.87|13991.65|13911.65|13991.65|13911.65|13988.87|13908.87|9
1725890260000|2024-09-09 13:57:40|13991.71|13911.71|13994.24|13914.24|13994.24|13914.24|13990.65|13910.65|10
1725890270000|2024-09-09 13:57:50|13994.73|13914.73|13999.08|13919.08|13999.08|13919.08|13994.73|13914.73|10
1725890280000|2024-09-09 13:58:00|13999.22|13919.22|14000.27|13920.27|14000.29|13920.29|13999.09|13919.09|10
1725890290000|2024-09-09 13:58:10|14001.25|13921.25|14005.19|13925.19|14005.19|13925.19|14001.25|13921.25|10
1725890300000|2024-09-09 13:58:20|14005.86|13925.86|14010.24|13930.24|14010.24|13930.24|14005.86|13925.86|10
1725890310000|2024-09-09 13:58:30|14010.22|13930.22|14009.73|13929.73|14010.83|13930.83|14009.73|13929.73|10
1725890320000|2024-09-09 13:58:40|14010.16|13930.16|14013.02|13933.02|14013.02|13933.02|14010.16|13930.16|10
1725890330000|2024-09-09 13:58:50|14012.76|13932.76|14014.49|13934.49|14015.11|13935.11|14012.76|13932.76|10
1725890340000|2024-09-09 13:59:00|14014.85|13934.85|14012.68|13932.68|14014.97|13934.97|14012.68|13932.68|10
1725890350000|2024-09-09 13:59:10|14012.26|13932.26|14008.44|13928.44|14012.3|13932.3|14008.44|13928.44|10
1725890360000|2024-09-09 13:59:20|14007.99|13927.99|14004.51|13924.51|14007.99|13927.99|14004.51|13924.51|10
1725890370000|2024-09-09 13:59:30|14005.26|13925.26|14003.68|13923.68|14005.87|13925.87|14003.68|13923.68|10
1725890380000|2024-09-09 13:59:40|14003.04|13923.04|13998.88|13918.88|14003.04|13923.04|13998.88|13918.88|10
1725890390000|2024-09-09 13:59:50|13998.42|13918.42|13998.12|13918.12|13998.42|13918.42|13997.04|13917.04|10
1725890400000|2024-09-09 14:00:00|13998.11|13918.11|13998.45|13918.45|13999.23|13919.23|13998.11|13918.11|10
1725890410000|2024-09-09 14:00:10|13998.96|13918.96|14000.49|13920.49|14000.6|13920.6|13998.96|13918.96|10
1725890420000|2024-09-09 14:00:20|14001.62|13921.62|14000.76|13920.76|14001.62|13921.62|14000.27|13920.27|10
1725890430000|2024-09-09 14:00:30|14000.33|13920.33|13996.16|13916.16|14000.54|13920.54|13996.16|13916.16|10
1725890440000|2024-09-09 14:00:40|13995.6|13915.6|13994.03|13914.03|13995.6|13915.6|13993.94|13913.94|10
1725890450000|2024-09-09 14:00:50|13994.34|13914.34|13995.11|13915.11|13995.11|13915.11|13993.79|13913.79|10
1725890460000|2024-09-09 14:01:00|13995.86|13915.86|13994.14|13914.14|13995.86|13915.86|13994.14|13914.14|9
1725890470000|2024-09-09 14:01:10|13994.21|13914.21|13988.29|13908.29|13994.21|13914.21|13988.29|13908.29|10
1725890480000|2024-09-09 14:01:20|13988.03|13908.03|13986.82|13906.82|13988.03|13908.03|13986.69|13906.69|10
1725890490000|2024-09-09 14:01:30|13986.57|13906.57|13986.25|13906.25|13986.85|13906.85|13986.02|13906.02|10
1725890500000|2024-09-09 14:01:40|13986.54|13906.54|13986.63|13906.63|13987.34|13907.34|13986.54|13906.54|10
1725890510000|2024-09-09 14:01:50|13987.1|13907.1|13985.62|13905.62|13987.59|13907.59|13985.62|13905.62|10
1725890520000|2024-09-09 14:02:00|13984.77|13904.77|13986.03|13906.03|13986.13|13906.13|13984.77|13904.77|10
1725890530000|2024-09-09 14:02:10|13986.08|13906.08|13984|13904|13986.08|13906.08|13983.7|13903.7|10
1725890540000|2024-09-09 14:02:20|13983.37|13903.37|13979.38|13899.38|13983.37|13903.37|13979.19|13899.19|9
1725890550000|2024-09-09 14:02:30|13979.23|13899.23|13979.62|13899.62|13980.3|13900.3|13979.23|13899.23|10
1725890560000|2024-09-09 14:02:40|13979.59|13899.59|13977.5|13897.5|13979.59|13899.59|13977.39|13897.39|10
1725890570000|2024-09-09 14:02:50|13977.57|13897.57|13979.66|13899.66|13979.66|13899.66|13977.57|13897.57|10
1725890580000|2024-09-09 14:03:00|13980.03|13900.03|13986.07|13906.07|13986.07|13906.07|13980.03|13900.03|10
1725890590000|2024-09-09 14:03:10|13988.47|13908.47|13993.32|13913.32|13993.74|13913.74|13988.47|13908.47|9
1725890600000|2024-09-09 14:03:20|13993.76|13913.76|13992.77|13912.77|13993.76|13913.76|13991.33|13911.33|9
1725890610000|2024-09-09 14:03:30|13992.72|13912.72|13991.87|13911.87|13992.79|13912.79|13991.87|13911.87|10
1725890620000|2024-09-09 14:03:40|13991.97|13911.97|13991.12|13911.12|13991.97|13911.97|13990.49|13910.49|10
1725890630000|2024-09-09 14:03:50|13990.97|13910.97|13992.14|13912.14|13992.31|13912.31|13990.97|13910.97|9
1725890640000|2024-09-09 14:04:00|13992.17|13912.17|13994.64|13914.64|13994.67|13914.67|13992.15|13912.15|10
1725890650000|2024-09-09 14:04:10|13994.67|13914.67|13998.55|13918.55|13998.55|13918.55|13994.67|13914.67|10
1725890660000|2024-09-09 14:04:20|13998.49|13918.49|13999.01|13919.01|13999.39|13919.39|13998.24|13918.24|10
1725890670000|2024-09-09 14:04:30|13999.17|13919.17|13995.97|13915.97|13999.17|13919.17|13995.49|13915.49|9
1725890680000|2024-09-09 14:04:40|13995.81|13915.81|13989.64|13909.64|13995.81|13915.81|13989.64|13909.64|10
1725890690000|2024-09-09 14:04:50|13988.21|13908.21|13986.72|13906.72|13988.21|13908.21|13985.91|13905.91|10
1725890700000|2024-09-09 14:05:00|13986.65|13906.65|13981.95|13901.95|13986.65|13906.65|13981.95|13901.95|10
1725890710000|2024-09-09 14:05:10|13981.29|13901.29|13975.89|13895.89|13981.29|13901.29|13975.89|13895.89|9
1725890720000|2024-09-09 14:05:20|13976.04|13896.04|13972.03|13892.03|13976.04|13896.04|13972.03|13892.03|10
1725890730000|2024-09-09 14:05:30|13971.72|13891.72|13968.63|13888.63|13971.72|13891.72|13968.34|13888.34|10
1725890740000|2024-09-09 14:05:40|13967.91|13887.91|13966.67|13886.67|13967.91|13887.91|13966.4|13886.4|10
1725890750000|2024-09-09 14:05:50|13966.74|13886.74|13968.41|13888.41|13968.41|13888.41|13966.74|13886.74|10
1725890760000|2024-09-09 14:06:00|13968.06|13888.06|13966.45|13886.45|13968.91|13888.91|13965.95|13885.95|9
1725890770000|2024-09-09 14:06:10|13966.77|13886.77|13964.06|13884.06|13966.77|13886.77|13964.06|13884.06|10
1725890780000|2024-09-09 14:06:20|13962.66|13882.66|13959.02|13879.02|13962.66|13882.66|13959.02|13879.02|10
1725890790000|2024-09-09 14:06:30|13959.09|13879.09|13962.67|13882.67|13962.81|13882.81|13958.59|13878.59|10
1725890800000|2024-09-09 14:06:40|13962.29|13882.29|13964.1|13884.1|13964.48|13884.48|13962.24|13882.24|10
1725890810000|2024-09-09 14:06:50|13963.6|13883.6|13963.08|13883.08|13963.93|13883.93|13963.08|13883.08|10
1725890820000|2024-09-09 14:07:00|13962.1|13882.1|13960.72|13880.72|13962.4|13882.4|13960.72|13880.72|8
1725890830000|2024-09-09 14:07:10|13959.49|13879.49|13959.18|13879.18|13959.49|13879.49|13958.41|13878.41|10
1725890840000|2024-09-09 14:07:20|13959.28|13879.28|13955.57|13875.57|13959.28|13879.28|13954.92|13874.92|10
1725890850000|2024-09-09 14:07:30|13955.61|13875.61|13955.49|13875.49|13956.29|13876.29|13955.21|13875.21|10
1725890860000|2024-09-09 14:07:40|13954.2|13874.2|13952.11|13872.11|13954.2|13874.2|13952.11|13872.11|10
1725890870000|2024-09-09 14:07:50|13952.02|13872.02|13952.57|13872.57|13953.3|13873.3|13951.86|13871.86|10
1725890880000|2024-09-09 14:08:00|13952.39|13872.39|13953|13873|13953.32|13873.32|13952.36|13872.36|9
1725890890000|2024-09-09 14:08:10|13953.02|13873.02|13953.37|13873.37|13953.9|13873.9|13952.9|13872.9|10
1725890900000|2024-09-09 14:08:20|13954.09|13874.09|13956.86|13876.86|13956.86|13876.86|13954.04|13874.04|10
1725890910000|2024-09-09 14:08:30|13957.58|13877.58|13961.12|13881.12|13961.12|13881.12|13957.58|13877.58|10
1725890920000|2024-09-09 14:08:40|13961.03|13881.03|13962.71|13882.71|13962.93|13882.93|13961.03|13881.03|10
1725890930000|2024-09-09 14:08:50|13962.45|13882.45|13961.89|13881.89|13962.45|13882.45|13961.33|13881.33|9
1725890940000|2024-09-09 14:09:00|13961.63|13881.63|13960.64|13880.64|13961.63|13881.63|13959.71|13879.71|10
1725890950000|2024-09-09 14:09:10|13960.79|13880.79|13961.47|13881.47|13961.47|13881.47|13960.39|13880.39|9
1725890960000|2024-09-09 14:09:20|13962.04|13882.04|13961.15|13881.15|13962.25|13882.25|13961.15|13881.15|10
1725890970000|2024-09-09 14:09:30|13960.98|13880.98|13960.99|13880.99|13961.04|13881.04|13960.81|13880.81|9
1725890980000|2024-09-09 14:09:40|13960.98|13880.98|13960.01|13880.01|13960.98|13880.98|13959.53|13879.53|10
1725890990000|2024-09-09 14:09:50|13960.12|13880.12|13961.22|13881.22|13961.22|13881.22|13960.09|13880.09|10
1725891000000|2024-09-09 14:10:00|13961.46|13881.46|13964.28|13884.28|13964.34|13884.34|13961.46|13881.46|10
1725891010000|2024-09-09 14:10:10|13964.45|13884.45|13966.86|13886.86|13966.86|13886.86|13964.38|13884.38|10
1725891020000|2024-09-09 14:10:20|13967.6|13887.6|13966.99|13886.99|13969.59|13889.59|13966.99|13886.99|10
1725891030000|2024-09-09 14:10:30|13966.17|13886.17|13967.97|13887.97|13967.97|13887.97|13965.37|13885.37|10
1725891040000|2024-09-09 14:10:40|13968.56|13888.56|13972.4|13892.4|13972.4|13892.4|13968.56|13888.56|10
1725891050000|2024-09-09 14:10:50|13972.84|13892.84|13976.25|13896.25|13976.25|13896.25|13972.84|13892.84|10
1725891060000|2024-09-09 14:11:00|13976.14|13896.14|13981.7|13901.7|13981.7|13901.7|13976.14|13896.14|10
1725891070000|2024-09-09 14:11:10|13983.02|13903.02|13983.22|13903.22|13983.48|13903.48|13982.8|13902.8|10
1725891080000|2024-09-09 14:11:20|13983.13|13903.13|13981.99|13901.99|13983.65|13903.65|13981.99|13901.99|9
1725891090000|2024-09-09 14:11:30|13979.4|13899.4|13977.8|13897.8|13979.4|13899.4|13977.51|13897.51|10
1725891100000|2024-09-09 14:11:40|13977.94|13897.94|13977.65|13897.65|13978.76|13898.76|13977.07|13897.07|10
1725891110000|2024-09-09 14:11:50|13976.9|13896.9|13976.17|13896.17|13977.86|13897.86|13976.17|13896.17|10
1725891120000|2024-09-09 14:12:00|13976.2|13896.2|13975.31|13895.31|13976.71|13896.71|13975.3|13895.3|10
1725891130000|2024-09-09 14:12:10|13974.86|13894.86|13965.33|13885.33|13974.86|13894.86|13965.33|13885.33|10
1725891140000|2024-09-09 14:12:20|13964.29|13884.29|13954.49|13874.49|13964.29|13884.29|13954.49|13874.49|10
1725891150000|2024-09-09 14:12:30|13954.3|13874.3|13951.14|13871.14|13954.3|13874.3|13951.14|13871.14|10
1725891160000|2024-09-09 14:12:40|13949.82|13869.82|13945.91|13865.91|13949.82|13869.82|13945.77|13865.77|10
1725891170000|2024-09-09 14:12:50|13945.23|13865.23|13945.9|13865.9|13946.45|13866.45|13945.08|13865.08|9
1725891180000|2024-09-09 14:13:00|13946.08|13866.08|13945.78|13865.78|13946.58|13866.58|13945.78|13865.78|10
1725891190000|2024-09-09 14:13:10|13945.61|13865.61|13946.87|13866.87|13946.87|13866.87|13945.07|13865.07|10
1725891200000|2024-09-09 14:13:20|13946.54|13866.54|13945.72|13865.72|13946.96|13866.96|13945.64|13865.64|10
1725891210000|2024-09-09 14:13:30|13945.02|13865.02|13942.58|13862.58|13945.02|13865.02|13942.53|13862.53|10
1725891220000|2024-09-09 14:13:40|13942.57|13862.57|13944.01|13864.01|13944.01|13864.01|13942.57|13862.57|9
1725891230000|2024-09-09 14:13:50|13944.02|13864.02|13945.97|13865.97|13945.97|13865.97|13943.8|13863.8|10
1725891240000|2024-09-09 14:14:00|13946.16|13866.16|13947.27|13867.27|13947.33|13867.33|13946.16|13866.16|9
1725891250000|2024-09-09 14:14:10|13947.66|13867.66|13947.1|13867.1|13948.67|13868.67|13946.96|13866.96|10
1725891260000|2024-09-09 14:14:20|13946.61|13866.61|13944.41|13864.41|13946.61|13866.61|13944.32|13864.32|10
1725891270000|2024-09-09 14:14:30|13944.31|13864.31|13942.16|13862.16|13944.31|13864.31|13942.16|13862.16|10
1725891280000|2024-09-09 14:14:40|13941.64|13861.64|13943.13|13863.13|13943.13|13863.13|13941.64|13861.64|9
1725891290000|2024-09-09 14:14:50|13943.08|13863.08|13944.16|13864.16|13944.17|13864.17|13943.07|13863.07|9
1725891300000|2024-09-09 14:15:00|13943.6|13863.6|13939.37|13859.37|13943.6|13863.6|13939.37|13859.37|10
1725891310000|2024-09-09 14:15:10|13938.92|13858.92|13937.32|13857.32|13938.92|13858.92|13937.24|13857.24|9
1725891320000|2024-09-09 14:15:20|13937.56|13857.56|13936.83|13856.83|13937.56|13857.56|13935.69|13855.69|10
1725891330000|2024-09-09 14:15:30|13936.86|13856.86|13934.89|13854.89|13936.86|13856.86|13934.89|13854.89|10
1725891340000|2024-09-09 14:15:40|13933.72|13853.72|13920.67|13840.67|13933.72|13853.72|13920.67|13840.67|10
1725891350000|2024-09-09 14:15:50|13918.94|13838.94|13916.5|13836.5|13918.94|13838.94|13916.49|13836.49|10
1725891360000|2024-09-09 14:16:00|13916.67|13836.67|13914.6|13834.6|13916.67|13836.67|13914.6|13834.6|10
1725891370000|2024-09-09 14:16:10|13913.94|13833.94|13913.11|13833.11|13914.14|13834.14|13912.86|13832.86|10
1725891380000|2024-09-09 14:16:20|13912.72|13832.72|13909.24|13829.24|13912.72|13832.72|13909.16|13829.16|10
1725891390000|2024-09-09 14:16:30|13909.11|13829.11|13907.78|13827.78|13909.15|13829.15|13907.78|13827.78|10
1725891400000|2024-09-09 14:16:40|13907.69|13827.69|13908.73|13828.73|13909.34|13829.34|13907.69|13827.69|10
1725891410000|2024-09-09 14:16:50|13907.56|13827.56|13905.04|13825.04|13907.98|13827.98|13904.29|13824.29|9
1725891420000|2024-09-09 14:17:00|13905.13|13825.13|13904.64|13824.64|13905.57|13825.57|13904.64|13824.64|10
1725891430000|2024-09-09 14:17:10|13904.35|13824.35|13897.22|13817.22|13904.46|13824.46|13897.22|13817.22|10
1725891440000|2024-09-09 14:17:20|13897.28|13817.28|13892.04|13812.04|13897.28|13817.28|13892.04|13812.04|10
1725891450000|2024-09-09 14:17:30|13892.22|13812.22|13894.26|13814.26|13894.26|13814.26|13892.22|13812.22|10
1725891460000|2024-09-09 14:17:40|13894.46|13814.46|13892.27|13812.27|13894.46|13814.46|13892.27|13812.27|10
1725891470000|2024-09-09 14:17:50|13891.25|13811.25|13891.37|13811.37|13891.43|13811.43|13890.77|13810.77|9
1725891480000|2024-09-09 14:18:00|13891.45|13811.45|13891.94|13811.94|13892.23|13812.23|13891.45|13811.45|10
1725891490000|2024-09-09 14:18:10|13890.86|13810.86|13885.05|13805.05|13891|13811|13884.76|13804.76|10
1725891500000|2024-09-09 14:18:20|13885.61|13805.61|13885.27|13805.27|13886.28|13806.28|13885.27|13805.27|10
1725891510000|2024-09-09 14:18:30|13885.47|13805.47|13875.38|13795.38|13885.47|13805.47|13875.38|13795.38|10
1725891520000|2024-09-09 14:18:40|13875.26|13795.26|13877.08|13797.08|13878.3|13798.3|13875.26|13795.26|10
1725891530000|2024-09-09 14:18:50|13877|13797|13868.05|13788.05|13877.1|13797.1|13868.05|13788.05|10
1725891540000|2024-09-09 14:19:00|13866.03|13786.03|13863.15|13783.15|13866.03|13786.03|13860.97|13780.97|10
1725891550000|2024-09-09 14:19:10|13863.35|13783.35|13862.54|13782.54|13863.35|13783.35|13861.72|13781.72|10
1725891560000|2024-09-09 14:19:20|13862.8|13782.8|13867.35|13787.35|13867.36|13787.36|13862.71|13782.71|10
1725891570000|2024-09-09 14:19:30|13867.77|13787.77|13869.53|13789.53|13869.78|13789.78|13867.77|13787.77|10
1725891580000|2024-09-09 14:19:40|13869.4|13789.4|13872.74|13792.74|13872.74|13792.74|13869.2|13789.2|10
1725891590000|2024-09-09 14:19:50|13872.84|13792.84|13875.73|13795.73|13875.73|13795.73|13872.84|13792.84|9
1725891600000|2024-09-09 14:20:00|13875.39|13795.39|13876.56|13796.56|13876.56|13796.56|13875.39|13795.39|10
1725891610000|2024-09-09 14:20:10|13875.76|13795.76|13874.19|13794.19|13875.85|13795.85|13873.29|13793.29|10
1725891620000|2024-09-09 14:20:20|13872.84|13792.84|13873.78|13793.78|13874.27|13794.27|13872.84|13792.84|10
1725891630000|2024-09-09 14:20:30|13874.01|13794.01|13875.94|13795.94|13876.36|13796.36|13874.01|13794.01|10
1725891640000|2024-09-09 14:20:40|13875.88|13795.88|13873.57|13793.57|13875.92|13795.92|13873.57|13793.57|10
1725891650000|2024-09-09 14:20:50|13872.88|13792.88|13871.14|13791.14|13872.88|13792.88|13870.88|13790.88|10
1725891660000|2024-09-09 14:21:00|13870.86|13790.86|13869.63|13789.63|13870.86|13790.86|13868.93|13788.93|10
1725891670000|2024-09-09 14:21:10|13869.75|13789.75|13871.35|13791.35|13872.4|13792.4|13869.75|13789.75|9
1725891680000|2024-09-09 14:21:20|13871.17|13791.17|13867.86|13787.86|13871.39|13791.39|13867.86|13787.86|10
1725891690000|2024-09-09 14:21:30|13866.64|13786.64|13861.79|13781.79|13870.92|13790.92|13861.79|13781.79|10
1725891700000|2024-09-09 14:21:40|13861.51|13781.51|13860.75|13780.75|13861.51|13781.51|13859.78|13779.78|10
1725891710000|2024-09-09 14:21:50|13860.67|13780.67|13861.38|13781.38|13862.02|13782.02|13860.67|13780.67|10
1725891720000|2024-09-09 14:22:00|13861.85|13781.85|13861.8|13781.8|13862.24|13782.24|13860.24|13780.24|10
1725891730000|2024-09-09 14:22:10|13861.85|13781.85|13859.63|13779.63|13862|13782|13859.63|13779.63|10
1725891740000|2024-09-09 14:22:20|13860.04|13780.04|13860.51|13780.51|13860.71|13780.71|13860|13780|10
1725891750000|2024-09-09 14:22:30|13860.34|13780.34|13863.66|13783.66|13863.71|13783.71|13860.34|13780.34|10
1725891760000|2024-09-09 14:22:40|13863.82|13783.82|13863.31|13783.31|13864.89|13784.89|13863.31|13783.31|10
1725891770000|2024-09-09 14:22:50|13861.04|13781.04|13859.24|13779.24|13861.04|13781.04|13858.58|13778.58|10
1725891780000|2024-09-09 14:23:00|13859.7|13779.7|13863.18|13783.18|13863.18|13783.18|13859.7|13779.7|10
1725891790000|2024-09-09 14:23:10|13863.53|13783.53|13867.16|13787.16|13867.18|13787.18|13863.53|13783.53|10
1725891800000|2024-09-09 14:23:20|13869.34|13789.34|13870.95|13790.95|13870.95|13790.95|13867.64|13787.64|10
1725891810000|2024-09-09 14:23:30|13871.02|13791.02|13871.13|13791.13|13871.13|13791.13|13870.15|13790.15|10
1725891820000|2024-09-09 14:23:40|13870.91|13790.91|13873.67|13793.67|13873.78|13793.78|13870.91|13790.91|10
1725891830000|2024-09-09 14:23:50|13873.27|13793.27|13874.14|13794.14|13874.47|13794.47|13873.15|13793.15|10
1725891840000|2024-09-09 14:24:00|13873.84|13793.84|13872.51|13792.51|13873.84|13793.84|13872.21|13792.21|10
1725891850000|2024-09-09 14:24:10|13872.74|13792.74|13874.98|13794.98|13874.98|13794.98|13872.67|13792.67|10
1725891860000|2024-09-09 14:24:20|13875.03|13795.03|13873.28|13793.28|13875.23|13795.23|13873.28|13793.28|10
1725891870000|2024-09-09 14:24:30|13874.13|13794.13|13872.3|13792.3|13874.27|13794.27|13872.3|13792.3|10
1725891880000|2024-09-09 14:24:40|13871.84|13791.84|13868.92|13788.92|13871.84|13791.84|13868.9|13788.9|10
1725891890000|2024-09-09 14:24:50|13869.53|13789.53|13868.41|13788.41|13869.98|13789.98|13868.19|13788.19|9
1725891900000|2024-09-09 14:25:00|13868.47|13788.47|13871.56|13791.56|13871.56|13791.56|13868.47|13788.47|10
1725891910000|2024-09-09 14:25:10|13873.03|13793.03|13871.21|13791.21|13873.84|13793.84|13871.06|13791.06|10
1725891920000|2024-09-09 14:25:20|13871.14|13791.14|13867.77|13787.77|13871.14|13791.14|13867.77|13787.77|10
1725891930000|2024-09-09 14:25:30|13867.41|13787.41|13869.08|13789.08|13869.08|13789.08|13867.1|13787.1|9
1725891940000|2024-09-09 14:25:40|13869.62|13789.62|13869.03|13789.03|13870.19|13790.19|13869.03|13789.03|9
1725891950000|2024-09-09 14:25:50|13869.17|13789.17|13869.76|13789.76|13869.77|13789.77|13868.95|13788.95|10
1725891960000|2024-09-09 14:26:00|13869.85|13789.85|13868.02|13788.02|13869.89|13789.89|13868|13788|10
1725891970000|2024-09-09 14:26:10|13867.8|13787.8|13869.07|13789.07|13869.43|13789.43|13867.8|13787.8|10
1725891980000|2024-09-09 14:26:20|13869.67|13789.67|13868.72|13788.72|13869.67|13789.67|13868.41|13788.41|10
1725891990000|2024-09-09 14:26:30|13868.53|13788.53|13869.35|13789.35|13870.35|13790.35|13868.52|13788.52|10
1725892000000|2024-09-09 14:26:40|13868.96|13788.96|13867.44|13787.44|13868.96|13788.96|13866.61|13786.61|10
1725892010000|2024-09-09 14:26:50|13867.63|13787.63|13869.4|13789.4|13869.4|13789.4|13867.63|13787.63|9
1725892020000|2024-09-09 14:27:00|13869.23|13789.23|13869.92|13789.92|13870.01|13790.01|13869.23|13789.23|9
1725892030000|2024-09-09 14:27:10|13870.06|13790.06|13870.93|13790.93|13870.93|13790.93|13870.05|13790.05|10
1725892040000|2024-09-09 14:27:20|13870.96|13790.96|13871.05|13791.05|13871.26|13791.26|13870.26|13790.26|10
1725892050000|2024-09-09 14:27:30|13870.81|13790.81|13871.83|13791.83|13872.09|13792.09|13870.81|13790.81|10
1725892060000|2024-09-09 14:27:40|13871.74|13791.74|13872.43|13792.43|13872.98|13792.98|13871.63|13791.63|10
1725892070000|2024-09-09 14:27:50|13872.94|13792.94|13872.94|13792.94|13873.25|13793.25|13872.61|13792.61|10
1725892080000|2024-09-09 14:28:00|13872.48|13792.48|13870.64|13790.64|13872.87|13792.87|13870.49|13790.49|10
1725892090000|2024-09-09 14:28:10|13870.01|13790.01|13867.26|13787.26|13870.01|13790.01|13867.26|13787.26|10
1725892100000|2024-09-09 14:28:20|13866.47|13786.47|13863.91|13783.91|13866.47|13786.47|13863.71|13783.71|10
1725892110000|2024-09-09 14:28:30|13863.5|13783.5|13862.91|13782.91|13864.16|13784.16|13862.91|13782.91|10
1725892120000|2024-09-09 14:28:40|13862.55|13782.55|13863.37|13783.37|13863.8|13783.8|13862.3|13782.3|10
1725892130000|2024-09-09 14:28:50|13863.29|13783.29|13863.86|13783.86|13864.06|13784.06|13863.24|13783.24|10
1725892140000|2024-09-09 14:29:00|13863.76|13783.76|13862.62|13782.62|13864.26|13784.26|13862.62|13782.62|9
1725892150000|2024-09-09 14:29:10|13862.54|13782.54|13860.3|13780.3|13862.54|13782.54|13860.3|13780.3|10
1725892160000|2024-09-09 14:29:20|13860.31|13780.31|13859.03|13779.03|13860.31|13780.31|13859.03|13779.03|10
1725892170000|2024-09-09 14:29:30|13858.95|13778.95|13850.76|13770.76|13858.95|13778.95|13850.55|13770.55|10
1725892180000|2024-09-09 14:29:40|13849.22|13769.22|13850.56|13770.56|13851.52|13771.52|13849.22|13769.22|9
1725892190000|2024-09-09 14:29:50|13850.87|13770.87|13850.68|13770.68|13850.87|13770.87|13850.51|13770.51|10
1725892200000|2024-09-09 14:30:00|13850.6|13770.6|13851.73|13771.73|13851.73|13771.73|13850.5|13770.5|10
1725892210000|2024-09-09 14:30:10|13851.48|13771.48|13846.7|13766.7|13851.48|13771.48|13846.7|13766.7|10
1725892220000|2024-09-09 14:30:20|13846.55|13766.55|13839.21|13759.21|13846.55|13766.55|13839.21|13759.21|10
1725892230000|2024-09-09 14:30:30|13839.26|13759.26|13836.18|13756.18|13839.26|13759.26|13836.18|13756.18|10
1725892240000|2024-09-09 14:30:40|13836.78|13756.78|13832.63|13752.63|13836.78|13756.78|13831.16|13751.16|10
1725892250000|2024-09-09 14:30:50|13831.81|13751.81|13830.31|13750.31|13832.47|13752.47|13830.31|13750.31|10
1725892260000|2024-09-09 14:31:00|13829.92|13749.92|13817.1|13737.1|13829.92|13749.92|13817.1|13737.1|10
1725892270000|2024-09-09 14:31:10|13817.09|13737.09|13816|13736|13818.15|13738.15|13815.78|13735.78|10
1725892280000|2024-09-09 14:31:20|13815.94|13735.94|13805.92|13725.92|13815.94|13735.94|13804.86|13724.86|10
1725892290000|2024-09-09 14:31:30|13805.67|13725.67|13797.24|13717.24|13805.67|13725.67|13797.24|13717.24|10
1725892300000|2024-09-09 14:31:40|13798.23|13718.23|13801.56|13721.56|13801.56|13721.56|13796.08|13716.08|10
1725892310000|2024-09-09 14:31:50|13801.77|13721.77|13802.17|13722.17|13802.26|13722.26|13800.58|13720.58|10
1725892320000|2024-09-09 14:32:00|13802.1|13722.1|13798.63|13718.63|13803.4|13723.4|13796.52|13716.52|10
1725892330000|2024-09-09 14:32:10|13798.74|13718.74|13802.74|13722.74|13802.74|13722.74|13798.43|13718.43|10
1725892340000|2024-09-09 14:32:20|13802.91|13722.91|13804.19|13724.19|13804.19|13724.19|13802.53|13722.53|10
1725892350000|2024-09-09 14:32:30|13804.08|13724.08|13798.97|13718.97|13804.08|13724.08|13798.97|13718.97|10
1725892360000|2024-09-09 14:32:40|13798.78|13718.78|13796.76|13716.76|13798.78|13718.78|13796.17|13716.17|10
1725892370000|2024-09-09 14:32:50|13796.93|13716.93|13798.87|13718.87|13798.97|13718.97|13796.8|13716.8|10
1725892380000|2024-09-09 14:33:00|13798.88|13718.88|13803.58|13723.58|13803.84|13723.84|13798.88|13718.88|10
1725892390000|2024-09-09 14:33:10|13803.88|13723.88|13803.38|13723.38|13804.57|13724.57|13803.38|13723.38|10
1725892400000|2024-09-09 14:33:20|13803.42|13723.42|13803.23|13723.23|13803.54|13723.54|13802.55|13722.55|10
1725892410000|2024-09-09 14:33:30|13803.31|13723.31|13801.31|13721.31|13804.13|13724.13|13801.31|13721.31|10
1725892420000|2024-09-09 14:33:40|13801.53|13721.53|13793.3|13713.3|13801.53|13721.53|13793.3|13713.3|10
1725892430000|2024-09-09 14:33:50|13793.19|13713.19|13793.95|13713.95|13793.98|13713.98|13793.09|13713.09|10
1725892440000|2024-09-09 14:34:00|13793.91|13713.91|13797.18|13717.18|13797.18|13717.18|13793.91|13713.91|10
1725892450000|2024-09-09 14:34:10|13800.31|13720.31|13806.45|13726.45|13806.45|13726.45|13800.2|13720.2|10
1725892460000|2024-09-09 14:34:20|13806.85|13726.85|13809.37|13729.37|13809.37|13729.37|13806.85|13726.85|9
1725892470000|2024-09-09 14:34:30|13809.59|13729.59|13812.44|13732.44|13812.45|13732.45|13809.59|13729.59|10
1725892480000|2024-09-09 14:34:40|13812.64|13732.64|13814.42|13734.42|13815.53|13735.53|13812.64|13732.64|10
1725892490000|2024-09-09 14:34:50|13814.41|13734.41|13814.18|13734.18|13814.83|13734.83|13814.18|13734.18|10
1725892500000|2024-09-09 14:35:00|13814.47|13734.47|13816.52|13736.52|13816.64|13736.64|13814.47|13734.47|10
1725892510000|2024-09-09 14:35:10|13816.77|13736.77|13819.44|13739.44|13819.44|13739.44|13816.31|13736.31|10
1725892520000|2024-09-09 14:35:20|13821.31|13741.31|13826.12|13746.12|13826.12|13746.12|13821.14|13741.14|10
1725892530000|2024-09-09 14:35:30|13825.73|13745.73|13822.88|13742.88|13826.27|13746.27|13822.88|13742.88|10
1725892540000|2024-09-09 14:35:40|13822.89|13742.89|13822.32|13742.32|13823.16|13743.16|13822.19|13742.19|9
1725892550000|2024-09-09 14:35:50|13821.6|13741.6|13822.54|13742.54|13823.28|13743.28|13820.98|13740.98|10
1725892560000|2024-09-09 14:36:00|13821.96|13741.96|13823.66|13743.66|13823.66|13743.66|13821.96|13741.96|9
1725892570000|2024-09-09 14:36:10|13823.86|13743.86|13824.67|13744.67|13825.53|13745.53|13823.83|13743.83|10
1725892580000|2024-09-09 14:36:20|13825.01|13745.01|13824.73|13744.73|13825.01|13745.01|13823.79|13743.79|10
1725892590000|2024-09-09 14:36:30|13824.9|13744.9|13824.03|13744.03|13825.57|13745.57|13824.03|13744.03|10
1725892600000|2024-09-09 14:36:40|13823.93|13743.93|13823.99|13743.99|13823.99|13743.99|13823.56|13743.56|9
1725892610000|2024-09-09 14:36:50|13823.48|13743.48|13824.32|13744.32|13824.32|13744.32|13823.48|13743.48|10
1725892620000|2024-09-09 14:37:00|13824.48|13744.48|13823.61|13743.61|13825.04|13745.04|13823.61|13743.61|10
1725892630000|2024-09-09 14:37:10|13822.88|13742.88|13817.78|13737.78|13822.88|13742.88|13817.7|13737.7|10
1725892640000|2024-09-09 14:37:20|13817.86|13737.86|13816.63|13736.63|13817.86|13737.86|13816.12|13736.12|10
1725892650000|2024-09-09 14:37:30|13817.22|13737.22|13813.93|13733.93|13817.22|13737.22|13813.93|13733.93|10
1725892660000|2024-09-09 14:37:40|13813.29|13733.29|13809|13729|13813.29|13733.29|13809|13729|10
1725892670000|2024-09-09 14:37:50|13808.35|13728.35|13804.97|13724.97|13808.35|13728.35|13804.97|13724.97|9
1725892680000|2024-09-09 14:38:00|13804.09|13724.09|13797.8|13717.8|13804.09|13724.09|13797.8|13717.8|9
1725892690000|2024-09-09 14:38:10|13798.37|13718.37|13799.15|13719.15|13799.2|13719.2|13798.09|13718.09|10
1725892700000|2024-09-09 14:38:20|13798.48|13718.48|13799.19|13719.19|13799.79|13719.79|13797.51|13717.51|10
1725892710000|2024-09-09 14:38:30|13798.2|13718.2|13790.73|13710.73|13798.2|13718.2|13790.31|13710.31|10
1725892720000|2024-09-09 14:38:40|13790.7|13710.7|13792.85|13712.85|13793.05|13713.05|13790.63|13710.63|10
1725892730000|2024-09-09 14:38:50|13792.48|13712.48|13792.04|13712.04|13792.48|13712.48|13791.8|13711.8|9
1725892740000|2024-09-09 14:39:00|13799.13|13719.13|13801.31|13721.31|13801.31|13721.31|13798.87|13718.87|10
1725892750000|2024-09-09 14:39:10|13801.26|13721.26|13802.37|13722.37|13804.72|13724.72|13801.26|13721.26|10
1725892760000|2024-09-09 14:39:20|13802.04|13722.04|13803.57|13723.57|13804.22|13724.22|13802.04|13722.04|10
1725892770000|2024-09-09 14:39:30|13804.06|13724.06|13803.67|13723.67|13804.54|13724.54|13803.67|13723.67|10
1725892780000|2024-09-09 14:39:40|13803.6|13723.6|13804.28|13724.28|13804.28|13724.28|13802.99|13722.99|10
1725892790000|2024-09-09 14:39:50|13804.25|13724.25|13806.12|13726.12|13806.12|13726.12|13804.25|13724.25|10
1725892800000|2024-09-09 14:40:00|13806.11|13726.11|13805.81|13725.81|13806.31|13726.31|13805.2|13725.2|10
1725892810000|2024-09-09 14:40:10|13806.88|13726.88|13800.01|13720.01|13807.62|13727.62|13800.01|13720.01|9
1725892820000|2024-09-09 14:40:20|13799.86|13719.86|13801.55|13721.55|13801.55|13721.55|13799.86|13719.86|10
1725892830000|2024-09-09 14:40:30|13802.05|13722.05|13801.06|13721.06|13802.11|13722.11|13800.91|13720.91|10
1725892840000|2024-09-09 14:40:40|13800.72|13720.72|13800.13|13720.13|13800.72|13720.72|13800.13|13720.13|9
1725892850000|2024-09-09 14:40:50|13799.36|13719.36|13796.05|13716.05|13799.36|13719.36|13796.05|13716.05|10
1725892860000|2024-09-09 14:41:00|13795.9|13715.9|13794.24|13714.24|13795.95|13715.95|13794.24|13714.24|10
1725892870000|2024-09-09 14:41:10|13794.13|13714.13|13792.32|13712.32|13794.2|13714.2|13791.92|13711.92|10
1725892880000|2024-09-09 14:41:20|13793.07|13713.07|13794.57|13714.57|13794.58|13714.58|13793|13713|10
1725892890000|2024-09-09 14:41:30|13794.5|13714.5|13794.5|13714.5|13794.79|13714.79|13794.12|13714.12|10
1725892900000|2024-09-09 14:41:40|13794.66|13714.66|13794.76|13714.76|13794.86|13714.86|13794.66|13714.66|10
1725892910000|2024-09-09 14:41:50|13794.81|13714.81|13796.31|13716.31|13796.31|13716.31|13794.7|13714.7|10
1725892920000|2024-09-09 14:42:00|13796.34|13716.34|13797.93|13717.93|13797.93|13717.93|13796.34|13716.34|9
1725892930000|2024-09-09 14:42:10|13797.89|13717.89|13802.65|13722.65|13802.65|13722.65|13797.89|13717.89|9
1725892940000|2024-09-09 14:42:20|13803.01|13723.01|13810.26|13730.26|13810.26|13730.26|13803.01|13723.01|10
1725892950000|2024-09-09 14:42:30|13810.41|13730.41|13812.26|13732.26|13812.26|13732.26|13810.2|13730.2|10
1725892960000|2024-09-09 14:42:40|13812.22|13732.22|13811.67|13731.67|13812.4|13732.4|13811.54|13731.54|10
1725892970000|2024-09-09 14:42:50|13811.56|13731.56|13810.17|13730.17|13811.56|13731.56|13810.08|13730.08|9
1725892980000|2024-09-09 14:43:00|13810.07|13730.07|13811.53|13731.53|13811.53|13731.53|13809.76|13729.76|9
1725892990000|2024-09-09 14:43:10|13811.34|13731.34|13808.94|13728.94|13811.36|13731.36|13808.94|13728.94|10
1725893000000|2024-09-09 14:43:20|13808.97|13728.97|13809.84|13729.84|13810.29|13730.29|13808.51|13728.51|10
1725893010000|2024-09-09 14:43:30|13809.49|13729.49|13807.9|13727.9|13809.5|13729.5|13807.9|13727.9|10
1725893020000|2024-09-09 14:43:40|13807.99|13727.99|13813.16|13733.16|13813.16|13733.16|13807.99|13727.99|10
1725893030000|2024-09-09 14:43:50|13812.86|13732.86|13812.2|13732.2|13812.86|13732.86|13811.87|13731.87|10
1725893040000|2024-09-09 14:44:00|13812.09|13732.09|13811.63|13731.63|13812.09|13732.09|13811.43|13731.43|10
1725893050000|2024-09-09 14:44:10|13811.65|13731.65|13809.09|13729.09|13812.69|13732.69|13809.09|13729.09|10
1725893060000|2024-09-09 14:44:20|13809.26|13729.26|13808.99|13728.99|13809.26|13729.26|13808.94|13728.94|10
1725893070000|2024-09-09 14:44:30|13809.18|13729.18|13808.18|13728.18|13809.18|13729.18|13808.18|13728.18|10
1725893080000|2024-09-09 14:44:40|13807.37|13727.37|13806.02|13726.02|13807.68|13727.68|13805.92|13725.92|10
1725893090000|2024-09-09 14:44:50|13806.37|13726.37|13801.71|13721.71|13806.7|13726.7|13801.39|13721.39|10
1725893100000|2024-09-09 14:45:00|13800.93|13720.93|13802.76|13722.76|13802.76|13722.76|13800.32|13720.32|10
1725893110000|2024-09-09 14:45:10|13802.95|13722.95|13805.56|13725.56|13805.56|13725.56|13802.84|13722.84|10
1725893120000|2024-09-09 14:45:20|13805.69|13725.69|13809.16|13729.16|13809.16|13729.16|13805.43|13725.43|10
1725893130000|2024-09-09 14:45:30|13809.47|13729.47|13809.79|13729.79|13809.79|13729.79|13808.93|13728.93|10
1725893140000|2024-09-09 14:45:40|13809.12|13729.12|13808.98|13728.98|13809.38|13729.38|13807.69|13727.69|10
1725893150000|2024-09-09 14:45:50|13808.36|13728.36|13810.36|13730.36|13810.36|13730.36|13807.82|13727.82|10
1725893160000|2024-09-09 14:46:00|13811.19|13731.19|13815.29|13735.29|13815.29|13735.29|13810.95|13730.95|10
1725893170000|2024-09-09 14:46:10|13815.59|13735.59|13816.97|13736.97|13816.97|13736.97|13815.59|13735.59|10
1725893180000|2024-09-09 14:46:20|13816.82|13736.82|13820.54|13740.54|13820.54|13740.54|13816.82|13736.82|10
1725893190000|2024-09-09 14:46:30|13820.87|13740.87|13820.59|13740.59|13821.6|13741.6|13820.59|13740.59|10
1725893200000|2024-09-09 14:46:40|13820.61|13740.61|13819.28|13739.28|13820.61|13740.61|13819.13|13739.13|10
1725893210000|2024-09-09 14:46:50|13819.12|13739.12|13819.07|13739.07|13819.43|13739.43|13818.84|13738.84|10
1725893220000|2024-09-09 14:47:00|13818.81|13738.81|13814.78|13734.78|13818.81|13738.81|13814.71|13734.71|10
1725893230000|2024-09-09 14:47:10|13814.39|13734.39|13808.86|13728.86|13814.39|13734.39|13808.86|13728.86|9
1725893240000|2024-09-09 14:47:20|13809.24|13729.24|13809.39|13729.39|13809.39|13729.39|13809|13729|8
1725893250000|2024-09-09 14:47:30|13809.95|13729.95|13808.91|13728.91|13810.32|13730.32|13808.71|13728.71|10
1725893260000|2024-09-09 14:47:40|13808.54|13728.54|13806.46|13726.46|13808.54|13728.54|13806.19|13726.19|10
1725893270000|2024-09-09 14:47:50|13806.36|13726.36|13804.56|13724.56|13806.36|13726.36|13804.56|13724.56|10
1725893280000|2024-09-09 14:48:00|13804.14|13724.14|13800.24|13720.24|13804.14|13724.14|13800.2|13720.2|10
1725893290000|2024-09-09 14:48:10|13800.22|13720.22|13798.49|13718.49|13800.22|13720.22|13798.49|13718.49|10
1725893300000|2024-09-09 14:48:20|13798.14|13718.14|13796.74|13716.74|13798.23|13718.23|13796.53|13716.53|10
1725893310000|2024-09-09 14:48:30|13796.77|13716.77|13796.91|13716.91|13796.91|13716.91|13795.81|13715.81|10
1725893320000|2024-09-09 14:48:40|13796.79|13716.79|13797.49|13717.49|13797.52|13717.52|13796.3|13716.3|10
1725893330000|2024-09-09 14:48:50|13797.31|13717.31|13801.89|13721.89|13801.89|13721.89|13797.31|13717.31|10
1725893340000|2024-09-09 14:49:00|13802.36|13722.36|13810.04|13730.04|13810.04|13730.04|13802.36|13722.36|10
1725893350000|2024-09-09 14:49:10|13810.38|13730.38|13813.79|13733.79|13813.79|13733.79|13810.38|13730.38|10
1725893360000|2024-09-09 14:49:20|13814.24|13734.24|13814.62|13734.62|13814.62|13734.62|13813.85|13733.85|10
1725893370000|2024-09-09 14:49:30|13813.3|13733.3|13813.48|13733.48|13813.48|13733.48|13812.7|13732.7|10
1725893380000|2024-09-09 14:49:40|13813.47|13733.47|13813.2|13733.2|13813.53|13733.53|13813.04|13733.04|9
1725893390000|2024-09-09 14:49:50|13814.17|13734.17|13815.27|13735.27|13815.27|13735.27|13814.17|13734.17|8
1725893400000|2024-09-09 14:50:00|13815.39|13735.39|13815.08|13735.08|13815.5|13735.5|13815.08|13735.08|7
1725893410000|2024-09-09 14:50:10|13814.88|13734.88|13818.29|13738.29|13818.29|13738.29|13814.65|13734.65|9
1725893420000|2024-09-09 14:50:20|13817.97|13737.97|13817.83|13737.83|13817.97|13737.97|13817.44|13737.44|10
1725893430000|2024-09-09 14:50:30|13818.08|13738.08|13818.67|13738.67|13819.25|13739.25|13817.97|13737.97|8
1725893440000|2024-09-09 14:50:40|13819.12|13739.12|13821.22|13741.22|13821.36|13741.36|13819.12|13739.12|10
1725893450000|2024-09-09 14:50:50|13820.82|13740.82|13815.96|13735.96|13820.82|13740.82|13815.96|13735.96|10
1725893460000|2024-09-09 14:51:00|13815.75|13735.75|13812.56|13732.56|13816.27|13736.27|13812.56|13732.56|10
1725893470000|2024-09-09 14:51:10|13813.05|13733.05|13814.38|13734.38|13814.38|13734.38|13813.05|13733.05|10
1725893480000|2024-09-09 14:51:20|13814.66|13734.66|13816.27|13736.27|13816.27|13736.27|13814.52|13734.52|10
1725893490000|2024-09-09 14:51:30|13816.15|13736.15|13819.16|13739.16|13819.16|13739.16|13816.03|13736.03|9
1725893500000|2024-09-09 14:51:40|13819.11|13739.11|13822.39|13742.39|13827.73|13747.73|13819.11|13739.11|9
1725893510000|2024-09-09 14:51:50|13822.15|13742.15|13820.58|13740.58|13822.15|13742.15|13820.58|13740.58|10
1725893520000|2024-09-09 14:52:00|13820.14|13740.14|13816.3|13736.3|13820.27|13740.27|13816.3|13736.3|10
1725893530000|2024-09-09 14:52:10|13815.5|13735.5|13812.78|13732.78|13815.5|13735.5|13812.78|13732.78|10
1725893540000|2024-09-09 14:52:20|13812.7|13732.7|13809.77|13729.77|13812.7|13732.7|13809.66|13729.66|10
1725893550000|2024-09-09 14:52:30|13810.15|13730.15|13810.7|13730.7|13810.7|13730.7|13809.87|13729.87|10
1725893560000|2024-09-09 14:52:40|13810.64|13730.64|13805.68|13725.68|13810.64|13730.64|13805.68|13725.68|10
1725893570000|2024-09-09 14:52:50|13805.35|13725.35|13803.79|13723.79|13805.35|13725.35|13803.79|13723.79|8
1725893580000|2024-09-09 14:53:00|13803.76|13723.76|13803.44|13723.44|13803.76|13723.76|13803.36|13723.36|9
1725893590000|2024-09-09 14:53:10|13803.43|13723.43|13802.85|13722.85|13803.87|13723.87|13802.27|13722.27|10
1725893600000|2024-09-09 14:53:20|13803.01|13723.01|13802.43|13722.43|13803.01|13723.01|13802.43|13722.43|10
1725893610000|2024-09-09 14:53:30|13802.59|13722.59|13802.89|13722.89|13802.89|13722.89|13802.25|13722.25|7
1725893620000|2024-09-09 14:53:40|13802.66|13722.66|13802.51|13722.51|13802.66|13722.66|13801.75|13721.75|9
1725893630000|2024-09-09 14:53:50|13802.54|13722.54|13804.24|13724.24|13804.24|13724.24|13802.49|13722.49|9
1725893640000|2024-09-09 14:54:00|13804.31|13724.31|13805.72|13725.72|13805.72|13725.72|13804.31|13724.31|10
1725893650000|2024-09-09 14:54:10|13805.57|13725.57|13806.92|13726.92|13807|13727|13805.26|13725.26|10
1725893660000|2024-09-09 14:54:20|13806.88|13726.88|13808.41|13728.41|13808.41|13728.41|13806.88|13726.88|10
1725893670000|2024-09-09 14:54:30|13808.93|13728.93|13809.99|13729.99|13810.24|13730.24|13808.9|13728.9|9
1725893680000|2024-09-09 14:54:40|13810.15|13730.15|13811.37|13731.37|13811.45|13731.45|13810.08|13730.08|9
1725893690000|2024-09-09 14:54:50|13811.7|13731.7|13813.88|13733.88|13813.88|13733.88|13811.7|13731.7|8
1725893700000|2024-09-09 14:55:00|13813.74|13733.74|13818.01|13738.01|13818.01|13738.01|13813.55|13733.55|9
1725893710000|2024-09-09 14:55:10|13817.94|13737.94|13817.44|13737.44|13817.94|13737.94|13816.83|13736.83|10
1725893720000|2024-09-09 14:55:20|13817.51|13737.51|13817.69|13737.69|13818.05|13738.05|13817.43|13737.43|10
1725893730000|2024-09-09 14:55:30|13817.42|13737.42|13817.38|13737.38|13817.99|13737.99|13817.21|13737.21|9
1725893740000|2024-09-09 14:55:40|13818.23|13738.23|13821.2|13741.2|13821.2|13741.2|13818.23|13738.23|10
1725893750000|2024-09-09 14:55:50|13821.47|13741.47|13823.16|13743.16|13823.16|13743.16|13821.36|13741.36|10
1725893760000|2024-09-09 14:56:00|13822.93|13742.93|13821.97|13741.97|13822.93|13742.93|13821.97|13741.97|10
1725893770000|2024-09-09 14:56:10|13821.89|13741.89|13821.85|13741.85|13823.06|13743.06|13821.68|13741.68|10
1725893780000|2024-09-09 14:56:20|13822.46|13742.46|13822.74|13742.74|13822.95|13742.95|13822.22|13742.22|10
1725893790000|2024-09-09 14:56:30|13822.76|13742.76|13823.03|13743.03|13823.65|13743.65|13822.76|13742.76|10
1725893800000|2024-09-09 14:56:40|13822.86|13742.86|13823.77|13743.77|13823.97|13743.97|13822.08|13742.08|10
1725893810000|2024-09-09 14:56:50|13823.79|13743.79|13822.89|13742.89|13824.16|13744.16|13822.89|13742.89|9
1725893820000|2024-09-09 14:57:00|13823.01|13743.01|13819.19|13739.19|13823.01|13743.01|13819.19|13739.19|9
1725893830000|2024-09-09 14:57:10|13819.32|13739.32|13818.9|13738.9|13819.4|13739.4|13818.74|13738.74|10
1725893840000|2024-09-09 14:57:20|13818.5|13738.5|13817.98|13737.98|13818.5|13738.5|13817.3|13737.3|10
1725893850000|2024-09-09 14:57:30|13816.43|13736.43|13813.1|13733.1|13816.43|13736.43|13813.1|13733.1|10
1725893860000|2024-09-09 14:57:40|13813.07|13733.07|13809.73|13729.73|13813.07|13733.07|13809.51|13729.51|9
1725893870000|2024-09-09 14:57:50|13809.49|13729.49|13811.21|13731.21|13811.21|13731.21|13809.49|13729.49|8
1725893880000|2024-09-09 14:58:00|13811.22|13731.22|13808.87|13728.87|13811.39|13731.39|13808.87|13728.87|10
1725893890000|2024-09-09 14:58:10|13807.97|13727.97|13804.03|13724.03|13807.97|13727.97|13804.03|13724.03|10
1725893900000|2024-09-09 14:58:20|13803.38|13723.38|13798.11|13718.11|13803.38|13723.38|13797.71|13717.71|10
1725893910000|2024-09-09 14:58:30|13798.12|13718.12|13797.62|13717.62|13798.28|13718.28|13797.62|13717.62|10
1725893920000|2024-09-09 14:58:40|13797.59|13717.59|13798.7|13718.7|13798.7|13718.7|13797.53|13717.53|9
1725893930000|2024-09-09 14:58:50|13799.08|13719.08|13798.47|13718.47|13799.26|13719.26|13798.47|13718.47|10
1725893940000|2024-09-09 14:59:00|13798.5|13718.5|13798.52|13718.52|13798.73|13718.73|13797.3|13717.3|10
1725893950000|2024-09-09 14:59:10|13797.53|13717.53|13795.56|13715.56|13797.53|13717.53|13795.56|13715.56|10
1725893960000|2024-09-09 14:59:20|13794.79|13714.79|13793.23|13713.23|13794.79|13714.79|13792.96|13712.96|10
1725893970000|2024-09-09 14:59:30|13793.14|13713.14|13792.66|13712.66|13793.15|13713.15|13792.64|13712.64|9
1725893980000|2024-09-09 14:59:40|13792.74|13712.74|13793.3|13713.3|13793.3|13713.3|13792.69|13712.69|9
1725893990000|2024-09-09 14:59:50|13793.47|13713.47|13794.58|13714.58|13794.58|13714.58|13793.28|13713.28|10
1725894000000|2024-09-09 15:00:00|13794.6|13714.6|13792.95|13712.95|13794.65|13714.65|13792.14|13712.14|10
1725894010000|2024-09-09 15:00:10|13793.33|13713.33|13792.73|13712.73|13793.8|13713.8|13792.67|13712.67|10
1725894020000|2024-09-09 15:00:20|13792.69|13712.69|13794.17|13714.17|13794.17|13714.17|13792.66|13712.66|8
1725894030000|2024-09-09 15:00:30|13795.12|13715.12|13793.91|13713.91|13795.12|13715.12|13793.48|13713.48|10
1725894040000|2024-09-09 15:00:40|13794.33|13714.33|13796.26|13716.26|13796.26|13716.26|13794.18|13714.18|10
1725894050000|2024-09-09 15:00:50|13796.65|13716.65|13795.29|13715.29|13796.65|13716.65|13795.29|13715.29|9
1725894060000|2024-09-09 15:01:00|13795.24|13715.24|13797.92|13717.92|13797.92|13717.92|13795.18|13715.18|9
1725894070000|2024-09-09 15:01:10|13798.64|13718.64|13798.41|13718.41|13798.73|13718.73|13798.11|13718.11|10
1725894080000|2024-09-09 15:01:20|13798.21|13718.21|13799.39|13719.39|13799.39|13719.39|13798.19|13718.19|10
1725894090000|2024-09-09 15:01:30|13799.34|13719.34|13801.95|13721.95|13801.95|13721.95|13799.29|13719.29|10
1725894100000|2024-09-09 15:01:40|13802.56|13722.56|13800.57|13720.57|13802.67|13722.67|13800.57|13720.57|10
1725894110000|2024-09-09 15:01:50|13800.48|13720.48|13799.23|13719.23|13800.61|13720.61|13799.23|13719.23|10
1725894120000|2024-09-09 15:02:00|13798.52|13718.52|13799.2|13719.2|13799.21|13719.21|13798.14|13718.14|9
1725894130000|2024-09-09 15:02:10|13799.21|13719.21|13802.25|13722.25|13802.39|13722.39|13799.21|13719.21|10
1725894140000|2024-09-09 15:02:20|13802.14|13722.14|13804.35|13724.35|13804.35|13724.35|13802.14|13722.14|8
1725894150000|2024-09-09 15:02:30|13804.15|13724.15|13805.61|13725.61|13805.64|13725.64|13804.01|13724.01|9
1725894160000|2024-09-09 15:02:40|13805.72|13725.72|13804.57|13724.57|13805.72|13725.72|13803.99|13723.99|10
1725894170000|2024-09-09 15:02:50|13805.84|13725.84|13808.98|13728.98|13808.98|13728.98|13805.84|13725.84|10
1725894180000|2024-09-09 15:03:00|13809.1|13729.1|13813.6|13733.6|13813.61|13733.61|13809.02|13729.02|10
1725894190000|2024-09-09 15:03:10|13813.53|13733.53|13814.35|13734.35|13814.35|13734.35|13813.43|13733.43|8
1725894200000|2024-09-09 15:03:20|13814.28|13734.28|13819.49|13739.49|13819.49|13739.49|13814.28|13734.28|10
1725894210000|2024-09-09 15:03:30|13819.53|13739.53|13827.68|13747.68|13828.09|13748.09|13819.53|13739.53|10
1725894220000|2024-09-09 15:03:40|13827.2|13747.2|13825.88|13745.88|13827.2|13747.2|13825.65|13745.65|10
1725894230000|2024-09-09 15:03:50|13826.4|13746.4|13829.31|13749.31|13829.31|13749.31|13826.14|13746.14|10
1725894240000|2024-09-09 15:04:00|13829.02|13749.02|13829.25|13749.25|13829.93|13749.93|13828.81|13748.81|10
1725894250000|2024-09-09 15:04:10|13829.76|13749.76|13830.29|13750.29|13830.6|13750.6|13829.76|13749.76|10
1725894260000|2024-09-09 15:04:20|13830.26|13750.26|13831.65|13751.65|13831.65|13751.65|13830.26|13750.26|9
1725894270000|2024-09-09 15:04:30|13831.51|13751.51|13830.82|13750.82|13831.74|13751.74|13830.82|13750.82|10
1725894280000|2024-09-09 15:04:40|13830.9|13750.9|13832.26|13752.26|13832.26|13752.26|13830.9|13750.9|10
1725894290000|2024-09-09 15:04:50|13832.35|13752.35|13832.34|13752.34|13833.21|13753.21|13832.34|13752.34|9
1725894300000|2024-09-09 15:05:00|13831.85|13751.85|13831.6|13751.6|13831.85|13751.85|13831.15|13751.15|10
1725894310000|2024-09-09 15:05:10|13831.52|13751.52|13833.25|13753.25|13833.25|13753.25|13831.52|13751.52|10
1725894320000|2024-09-09 15:05:20|13833.18|13753.18|13833.11|13753.11|13833.55|13753.55|13832.66|13752.66|10
1725894330000|2024-09-09 15:05:30|13833.28|13753.28|13833.86|13753.86|13833.86|13753.86|13833.06|13753.06|10
1725894340000|2024-09-09 15:05:40|13833.9|13753.9|13833.86|13753.86|13833.93|13753.93|13832.59|13752.59|10
1725894350000|2024-09-09 15:05:50|13834.06|13754.06|13835.12|13755.12|13835.2|13755.2|13833.66|13753.66|10
1725894360000|2024-09-09 15:06:00|13835.87|13755.87|13839.22|13759.22|13839.22|13759.22|13835.87|13755.87|10
1725894370000|2024-09-09 15:06:10|13841.77|13761.77|13850.5|13770.5|13850.5|13770.5|13841.77|13761.77|10
1725894380000|2024-09-09 15:06:20|13850.11|13770.11|13847.71|13767.71|13850.44|13770.44|13847.67|13767.67|10
1725894390000|2024-09-09 15:06:30|13847.51|13767.51|13851.55|13771.55|13851.55|13771.55|13847.51|13767.51|10
1725894400000|2024-09-09 15:06:40|13852.65|13772.65|13857.33|13777.33|13857.71|13777.71|13852.65|13772.65|10
1725894410000|2024-09-09 15:06:50|13857.18|13777.18|13859.04|13779.04|13859.04|13779.04|13857.18|13777.18|10
1725894420000|2024-09-09 15:07:00|13861.8|13781.8|13873.37|13793.37|13873.37|13793.37|13861.8|13781.8|10
1725894430000|2024-09-09 15:07:10|13873.25|13793.25|13876.38|13796.38|13876.38|13796.38|13873.25|13793.25|10
1725894440000|2024-09-09 15:07:20|13877.02|13797.02|13875.72|13795.72|13877.19|13797.19|13875.1|13795.1|10
1725894450000|2024-09-09 15:07:30|13875.23|13795.23|13871.44|13791.44|13875.23|13795.23|13870.65|13790.65|10
1725894460000|2024-09-09 15:07:40|13873.78|13793.78|13874.42|13794.42|13874.42|13794.42|13872.63|13792.63|9
1725894470000|2024-09-09 15:07:50|13874.51|13794.51|13875.64|13795.64|13875.64|13795.64|13874.51|13794.51|10
1725894480000|2024-09-09 15:08:00|13875.85|13795.85|13875.57|13795.57|13875.91|13795.91|13875.48|13795.48|10
1725894490000|2024-09-09 15:08:10|13875.84|13795.84|13877.6|13797.6|13877.6|13797.6|13875.84|13795.84|10
1725894500000|2024-09-09 15:08:20|13877.47|13797.47|13874.23|13794.23|13877.47|13797.47|13874.23|13794.23|9
1725894510000|2024-09-09 15:08:30|13874.47|13794.47|13876.68|13796.68|13876.82|13796.82|13874.4|13794.4|10
1725894520000|2024-09-09 15:08:40|13876.72|13796.72|13879|13799|13879.78|13799.78|13876.72|13796.72|10
1725894530000|2024-09-09 15:08:50|13878.71|13798.71|13879.17|13799.17|13880.04|13800.04|13878.48|13798.48|10
1725894540000|2024-09-09 15:09:00|13879.01|13799.01|13878.93|13798.93|13879.27|13799.27|13878.5|13798.5|10
1725894550000|2024-09-09 15:09:10|13878.59|13798.59|13880.89|13800.89|13880.89|13800.89|13878.59|13798.59|10
1725894560000|2024-09-09 15:09:20|13881.15|13801.15|13881.13|13801.13|13881.56|13801.56|13880.76|13800.76|10
1725894570000|2024-09-09 15:09:30|13881.54|13801.54|13881.98|13801.98|13881.98|13801.98|13881.32|13801.32|8
1725894580000|2024-09-09 15:09:40|13882.35|13802.35|13883.54|13803.54|13883.8|13803.8|13882.32|13802.32|10
1725894590000|2024-09-09 15:09:50|13882.92|13802.92|13882.98|13802.98|13882.98|13802.98|13882.45|13802.45|8
1725894600000|2024-09-09 15:10:00|13882.3|13802.3|13879.2|13799.2|13882.3|13802.3|13879.2|13799.2|9
1725894610000|2024-09-09 15:10:10|13878.46|13798.46|13875.75|13795.75|13878.52|13798.52|13875.75|13795.75|10
1725894620000|2024-09-09 15:10:20|13875.03|13795.03|13871.91|13791.91|13875.03|13795.03|13871.59|13791.59|10
1725894630000|2024-09-09 15:10:30|13872.14|13792.14|13868.82|13788.82|13872.14|13792.14|13868.82|13788.82|9
1725894640000|2024-09-09 15:10:40|13868.8|13788.8|13867.51|13787.51|13868.8|13788.8|13867.48|13787.48|10
1725894650000|2024-09-09 15:10:50|13867.47|13787.47|13865.35|13785.35|13867.47|13787.47|13864.76|13784.76|9
1725894660000|2024-09-09 15:11:00|13865.13|13785.13|13860.4|13780.4|13865.13|13785.13|13860.4|13780.4|10
1725894670000|2024-09-09 15:11:10|13859.54|13779.54|13857.95|13777.95|13859.89|13779.89|13857.93|13777.93|10
1725894680000|2024-09-09 15:11:20|13858.18|13778.18|13857.64|13777.64|13858.18|13778.18|13857.08|13777.08|10
1725894690000|2024-09-09 15:11:30|13857.97|13777.97|13860.8|13780.8|13860.8|13780.8|13857.97|13777.97|10
1725894700000|2024-09-09 15:11:40|13860.69|13780.69|13861.55|13781.55|13861.55|13781.55|13860.04|13780.04|10
1725894710000|2024-09-09 15:11:50|13861.4|13781.4|13863.23|13783.23|13863.29|13783.29|13861.26|13781.26|10
1725894720000|2024-09-09 15:12:00|13863.35|13783.35|13863.25|13783.25|13863.82|13783.82|13863.25|13783.25|9
1725894730000|2024-09-09 15:12:10|13862.9|13782.9|13860.04|13780.04|13862.9|13782.9|13860.04|13780.04|10
1725894740000|2024-09-09 15:12:20|13859.93|13779.93|13856.5|13776.5|13860.35|13780.35|13856.5|13776.5|10
1725894750000|2024-09-09 15:12:30|13856.4|13776.4|13852.71|13772.71|13856.51|13776.51|13852.71|13772.71|10
1725894760000|2024-09-09 15:12:40|13852.12|13772.12|13849.92|13769.92|13852.12|13772.12|13849.48|13769.48|10
1725894770000|2024-09-09 15:12:50|13849.93|13769.93|13848.63|13768.63|13851.48|13771.48|13848.63|13768.63|10
1725894780000|2024-09-09 15:13:00|13848.04|13768.04|13838.85|13758.85|13848.04|13768.04|13838.85|13758.85|10
1725894790000|2024-09-09 15:13:10|13838.01|13758.01|13830.47|13750.47|13838.01|13758.01|13830.47|13750.47|10
1725894800000|2024-09-09 15:13:20|13829.53|13749.53|13822.08|13742.08|13829.53|13749.53|13822.08|13742.08|10
1725894810000|2024-09-09 15:13:30|13821.49|13741.49|13817.16|13737.16|13821.49|13741.49|13816.99|13736.99|10
1725894820000|2024-09-09 15:13:40|13817.3|13737.3|13813.64|13733.64|13817.32|13737.32|13813.64|13733.64|10
1725894830000|2024-09-09 15:13:50|13813.26|13733.26|13805.32|13725.32|13813.86|13733.86|13804.88|13724.88|10
1725894840000|2024-09-09 15:14:00|13805.55|13725.55|13804.69|13724.69|13805.99|13725.99|13803.71|13723.71|10
1725894850000|2024-09-09 15:14:10|13804.67|13724.67|13807.76|13727.76|13807.76|13727.76|13804.67|13724.67|10
1725894860000|2024-09-09 15:14:20|13808.3|13728.3|13809.09|13729.09|13809.3|13729.3|13808.3|13728.3|10
1725894870000|2024-09-09 15:14:30|13809.58|13729.58|13810.28|13730.28|13810.28|13730.28|13809.58|13729.58|10
1725894880000|2024-09-09 15:14:40|13810.45|13730.45|13812.34|13732.34|13812.34|13732.34|13810.39|13730.39|10
1725894890000|2024-09-09 15:14:50|13813.1|13733.1|13814.14|13734.14|13814.14|13734.14|13812.18|13732.18|10
1725894900000|2024-09-09 15:15:00|13814.19|13734.19|13815.57|13735.57|13815.64|13735.64|13814.19|13734.19|10
1725894910000|2024-09-09 15:15:10|13815.34|13735.34|13816.38|13736.38|13816.52|13736.52|13815.34|13735.34|10
1725894920000|2024-09-09 15:15:20|13815.7|13735.7|13812.29|13732.29|13816.07|13736.07|13812.29|13732.29|9
1725894930000|2024-09-09 15:15:30|13812.05|13732.05|13811.66|13731.66|13812.55|13732.55|13811.66|13731.66|10
1725894940000|2024-09-09 15:15:40|13811.63|13731.63|13808.97|13728.97|13811.63|13731.63|13808.97|13728.97|10
1725894950000|2024-09-09 15:15:50|13807.2|13727.2|13806.04|13726.04|13807.2|13727.2|13805.85|13725.85|10
1725894960000|2024-09-09 15:16:00|13805.77|13725.77|13808.49|13728.49|13808.49|13728.49|13805.77|13725.77|10
1725894970000|2024-09-09 15:16:10|13808.59|13728.59|13811.57|13731.57|13811.57|13731.57|13808.59|13728.59|10
1725894980000|2024-09-09 15:16:20|13811.35|13731.35|13812.93|13732.93|13812.93|13732.93|13811.26|13731.26|10
1725894990000|2024-09-09 15:16:30|13813.02|13733.02|13811.99|13731.99|13813.59|13733.59|13811.99|13731.99|10
1725895000000|2024-09-09 15:16:40|13811.4|13731.4|13808.42|13728.42|13811.4|13731.4|13808.42|13728.42|10
1725895010000|2024-09-09 15:16:50|13808.09|13728.09|13803.39|13723.39|13808.09|13728.09|13803.36|13723.36|10
1725895020000|2024-09-09 15:17:00|13802.83|13722.83|13801.24|13721.24|13802.83|13722.83|13801.24|13721.24|9
1725895030000|2024-09-09 15:17:10|13800.98|13720.98|13800.29|13720.29|13800.98|13720.98|13800.29|13720.29|10
1725895040000|2024-09-09 15:17:20|13800.24|13720.24|13798.14|13718.14|13800.24|13720.24|13797.9|13717.9|10
1725895050000|2024-09-09 15:17:30|13798.22|13718.22|13799.79|13719.79|13800.77|13720.77|13798.09|13718.09|10
1725895060000|2024-09-09 15:17:40|13800.62|13720.62|13801.4|13721.4|13801.4|13721.4|13799.79|13719.79|10
1725895070000|2024-09-09 15:17:50|13801.37|13721.37|13800.13|13720.13|13801.37|13721.37|13799.94|13719.94|9
1725895080000|2024-09-09 15:18:00|13800.25|13720.25|13799.15|13719.15|13800.25|13720.25|13798.55|13718.55|10
1725895090000|2024-09-09 15:18:10|13799.14|13719.14|13799.83|13719.83|13799.88|13719.88|13799.03|13719.03|9
1725895100000|2024-09-09 15:18:20|13799.99|13719.99|13800.54|13720.54|13800.54|13720.54|13799.84|13719.84|10
1725895110000|2024-09-09 15:18:30|13800.64|13720.64|13802.47|13722.47|13802.47|13722.47|13800.64|13720.64|10
1725895120000|2024-09-09 15:18:40|13802.48|13722.48|13804.71|13724.71|13804.71|13724.71|13802.44|13722.44|8
1725895130000|2024-09-09 15:18:50|13804.78|13724.78|13806.67|13726.67|13806.67|13726.67|13804.78|13724.78|9
1725895140000|2024-09-09 15:19:00|13807.3|13727.3|13809.32|13729.32|13809.32|13729.32|13807.22|13727.22|10
1725895150000|2024-09-09 15:19:10|13809.93|13729.93|13813.14|13733.14|13813.14|13733.14|13809.93|13729.93|10
1725895160000|2024-09-09 15:19:20|13813.34|13733.34|13815.03|13735.03|13815.03|13735.03|13813.34|13733.34|10
1725895170000|2024-09-09 15:19:30|13816.01|13736.01|13817.61|13737.61|13817.61|13737.61|13816.01|13736.01|10
1725895180000|2024-09-09 15:19:40|13819.01|13739.01|13822.31|13742.31|13822.31|13742.31|13819.01|13739.01|10
1725895190000|2024-09-09 15:19:50|13822.57|13742.57|13824.72|13744.72|13824.72|13744.72|13822.57|13742.57|9
1725895200000|2024-09-09 15:20:00|13824.81|13744.81|13825.37|13745.37|13825.37|13745.37|13824.81|13744.81|9
1725895210000|2024-09-09 15:20:10|13825.35|13745.35|13827.43|13747.43|13827.64|13747.64|13825.35|13745.35|10
1725895220000|2024-09-09 15:20:20|13827.32|13747.32|13827.7|13747.7|13830.49|13750.49|13826.99|13746.99|10
1725895230000|2024-09-09 15:20:30|13827.29|13747.29|13825.03|13745.03|13827.49|13747.49|13825.03|13745.03|8
1725895240000|2024-09-09 15:20:40|13825.05|13745.05|13825.26|13745.26|13825.27|13745.27|13824.47|13744.47|10
1725895250000|2024-09-09 15:20:50|13825.67|13745.67|13824.7|13744.7|13825.67|13745.67|13824.18|13744.18|10
1725895260000|2024-09-09 15:21:00|13824.79|13744.79|13825.04|13745.04|13825.04|13745.04|13824.02|13744.02|10
1725895270000|2024-09-09 15:21:10|13824.8|13744.8|13827.24|13747.24|13827.24|13747.24|13824.63|13744.63|10
1725895280000|2024-09-09 15:21:20|13827.34|13747.34|13830.87|13750.87|13830.87|13750.87|13826.97|13746.97|10
1725895290000|2024-09-09 15:21:30|13830.93|13750.93|13831.51|13751.51|13831.51|13751.51|13830.93|13750.93|8
1725895300000|2024-09-09 15:21:40|13832.72|13752.72|13833.57|13753.57|13833.8|13753.8|13832.72|13752.72|10
1725895310000|2024-09-09 15:21:50|13834.62|13754.62|13836.7|13756.7|13836.7|13756.7|13834.62|13754.62|10
1725895320000|2024-09-09 15:22:00|13836.66|13756.66|13837.74|13757.74|13838.46|13758.46|13836.66|13756.66|10
1725895330000|2024-09-09 15:22:10|13837.17|13757.17|13840.9|13760.9|13840.9|13760.9|13837.17|13757.17|10
1725895340000|2024-09-09 15:22:20|13840.91|13760.91|13843.58|13763.58|13843.58|13763.58|13840.87|13760.87|10
1725895350000|2024-09-09 15:22:30|13843.85|13763.85|13843.45|13763.45|13844.09|13764.09|13843.37|13763.37|10
1725895360000|2024-09-09 15:22:40|13843.56|13763.56|13844.17|13764.17|13844.17|13764.17|13842.64|13762.64|9
1725895370000|2024-09-09 15:22:50|13845.05|13765.05|13847.58|13767.58|13847.58|13767.58|13845.05|13765.05|10
1725895380000|2024-09-09 15:23:00|13848.16|13768.16|13851.7|13771.7|13851.7|13771.7|13848.16|13768.16|10
1725895390000|2024-09-09 15:23:10|13850.98|13770.98|13851.46|13771.46|13851.46|13771.46|13850.71|13770.71|9
1725895400000|2024-09-09 15:23:20|13852.09|13772.09|13851.42|13771.42|13852.89|13772.89|13851.42|13771.42|9
1725895410000|2024-09-09 15:23:30|13851.05|13771.05|13849.19|13769.19|13851.38|13771.38|13849.19|13769.19|9
1725895420000|2024-09-09 15:23:40|13849.13|13769.13|13849.14|13769.14|13849.29|13769.29|13848.79|13768.79|8
1725895430000|2024-09-09 15:23:50|13849.3|13769.3|13848.39|13768.39|13849.42|13769.42|13848.39|13768.39|10
1725895440000|2024-09-09 15:24:00|13848.02|13768.02|13847.05|13767.05|13848.02|13768.02|13847.05|13767.05|10
1725895450000|2024-09-09 15:24:10|13846.62|13766.62|13844.76|13764.76|13847.1|13767.1|13844.36|13764.36|9
1725895460000|2024-09-09 15:24:20|13844.69|13764.69|13846.46|13766.46|13846.46|13766.46|13844.69|13764.69|10
1725895470000|2024-09-09 15:24:30|13846.67|13766.67|13846.24|13766.24|13846.78|13766.78|13846.24|13766.24|6
1725895480000|2024-09-09 15:24:40|13846.57|13766.57|13848.51|13768.51|13848.51|13768.51|13846.57|13766.57|9
1725895490000|2024-09-09 15:24:50|13848.87|13768.87|13850.23|13770.23|13850.23|13770.23|13848.87|13768.87|10
1725895500000|2024-09-09 15:25:00|13850.27|13770.27|13851.96|13771.96|13852.13|13772.13|13850.27|13770.27|10
1725895510000|2024-09-09 15:25:10|13852.05|13772.05|13854.89|13774.89|13855.12|13775.12|13852.05|13772.05|10
1725895520000|2024-09-09 15:25:20|13854.98|13774.98|13855.12|13775.12|13855.2|13775.2|13854.6|13774.6|8
1725895530000|2024-09-09 15:25:30|13854.95|13774.95|13852.03|13772.03|13854.98|13774.98|13852.03|13772.03|10
1725895540000|2024-09-09 15:25:40|13852.14|13772.14|13851.16|13771.16|13852.14|13772.14|13851.16|13771.16|9
1725895550000|2024-09-09 15:25:50|13851.12|13771.12|13849.94|13769.94|13851.12|13771.12|13849.78|13769.78|10
1725895560000|2024-09-09 15:26:00|13849.12|13769.12|13847.34|13767.34|13849.12|13769.12|13847.34|13767.34|10
1725895570000|2024-09-09 15:26:10|13847.52|13767.52|13849.49|13769.49|13849.49|13769.49|13847.52|13767.52|10
1725895580000|2024-09-09 15:26:20|13849.87|13769.87|13849.17|13769.17|13850.54|13770.54|13849|13769|10
1725895590000|2024-09-09 15:26:30|13849.28|13769.28|13849.36|13769.36|13849.56|13769.56|13848.79|13768.79|9
1725895600000|2024-09-09 15:26:40|13849.3|13769.3|13850.18|13770.18|13850.2|13770.2|13849.27|13769.27|10
1725895610000|2024-09-09 15:26:50|13850.19|13770.19|13850.11|13770.11|13850.19|13770.19|13849.86|13769.86|7
1725895620000|2024-09-09 15:27:00|13850.24|13770.24|13849.32|13769.32|13850.24|13770.24|13849.18|13769.18|9
1725895630000|2024-09-09 15:27:10|13848.85|13768.85|13849.9|13769.9|13849.9|13769.9|13848.85|13768.85|9
1725895640000|2024-09-09 15:27:20|13850.1|13770.1|13851.47|13771.47|13851.57|13771.57|13850.1|13770.1|7
1725895650000|2024-09-09 15:27:30|13851.36|13771.36|13850.9|13770.9|13851.36|13771.36|13850.87|13770.87|9
1725895660000|2024-09-09 15:27:40|13850.89|13770.89|13851.88|13771.88|13851.88|13771.88|13849.34|13769.34|10
1725895670000|2024-09-09 15:27:50|13852.34|13772.34|13853.87|13773.87|13853.87|13773.87|13852.34|13772.34|8
1725895680000|2024-09-09 15:28:00|13854.41|13774.41|13857.86|13777.86|13857.86|13777.86|13854.41|13774.41|10
1725895690000|2024-09-09 15:28:10|13858.2|13778.2|13860.35|13780.35|13860.35|13780.35|13858.2|13778.2|10
1725895700000|2024-09-09 15:28:20|13860.65|13780.65|13864.06|13784.06|13864.06|13784.06|13860.65|13780.65|10
1725895710000|2024-09-09 15:28:30|13864.13|13784.13|13865.31|13785.31|13865.38|13785.38|13864.13|13784.13|9
1725895720000|2024-09-09 15:28:40|13865.48|13785.48|13866.09|13786.09|13866.19|13786.19|13865.48|13785.48|10
1725895730000|2024-09-09 15:28:50|13866.14|13786.14|13867.63|13787.63|13867.63|13787.63|13866.1|13786.1|10
1725895740000|2024-09-09 15:29:00|13867.87|13787.87|13867.92|13787.92|13868.58|13788.58|13867.11|13787.11|10
1725895750000|2024-09-09 15:29:10|13867.96|13787.96|13867.5|13787.5|13868.12|13788.12|13867.31|13787.31|10
1725895760000|2024-09-09 15:29:20|13867.49|13787.49|13869.97|13789.97|13870.09|13790.09|13867.41|13787.41|10
1725895770000|2024-09-09 15:29:30|13869.96|13789.96|13870.5|13790.5|13870.88|13790.88|13869.96|13789.96|9
1725895780000|2024-09-09 15:29:40|13870.4|13790.4|13873.37|13793.37|13873.41|13793.41|13870.4|13790.4|10
1725895790000|2024-09-09 15:29:50|13873.38|13793.38|13871.78|13791.78|13873.67|13793.67|13871.78|13791.78|9
1725895800000|2024-09-09 15:30:00|13871.67|13791.67|13870.36|13790.36|13871.81|13791.81|13869.87|13789.87|10
1725895810000|2024-09-09 15:30:10|13870.03|13790.03|13867.38|13787.38|13870.1|13790.1|13867.38|13787.38|10
1725895820000|2024-09-09 15:30:20|13867.2|13787.2|13866.51|13786.51|13867.34|13787.34|13866.51|13786.51|10
1725895830000|2024-09-09 15:30:30|13865.93|13785.93|13867.48|13787.48|13867.48|13787.48|13864.9|13784.9|10
1725895840000|2024-09-09 15:30:40|13868.26|13788.26|13871.2|13791.2|13871.2|13791.2|13868.26|13788.26|10
1725895850000|2024-09-09 15:30:50|13871.76|13791.76|13874.32|13794.32|13874.32|13794.32|13871.75|13791.75|10
1725895860000|2024-09-09 15:31:00|13874.14|13794.14|13873.89|13793.89|13874.15|13794.15|13873.43|13793.43|10
1725895870000|2024-09-09 15:31:10|13874.05|13794.05|13876.95|13796.95|13876.95|13796.95|13873.74|13793.74|10
1725895880000|2024-09-09 15:31:20|13876.12|13796.12|13878.89|13798.89|13878.89|13798.89|13876.12|13796.12|10
1725895890000|2024-09-09 15:31:30|13879.07|13799.07|13878.78|13798.78|13880.08|13800.08|13878.78|13798.78|10
1725895900000|2024-09-09 15:31:40|13878.71|13798.71|13881.17|13801.17|13881.17|13801.17|13878.44|13798.44|10
1725895910000|2024-09-09 15:31:50|13880.92|13800.92|13887.62|13807.62|13887.72|13807.72|13880.8|13800.8|10
1725895920000|2024-09-09 15:32:00|13887.92|13807.92|13889.95|13809.95|13889.95|13809.95|13887.92|13807.92|10
1725895930000|2024-09-09 15:32:10|13889.82|13809.82|13891.69|13811.69|13891.69|13811.69|13889.82|13809.82|10
1725895940000|2024-09-09 15:32:20|13893.65|13813.65|13895.96|13815.96|13895.97|13815.97|13893.65|13813.65|10
1725895950000|2024-09-09 15:32:30|13895.88|13815.88|13896.04|13816.04|13896.35|13816.35|13895.46|13815.46|10
1725895960000|2024-09-09 15:32:40|13896.02|13816.02|13892.95|13812.95|13896.02|13816.02|13892.95|13812.95|10
1725895970000|2024-09-09 15:32:50|13892.94|13812.94|13890.9|13810.9|13892.94|13812.94|13890.53|13810.53|10
1725895980000|2024-09-09 15:33:00|13890.49|13810.49|13889.74|13809.74|13891.03|13811.03|13889.25|13809.25|10
1725895990000|2024-09-09 15:33:10|13889.88|13809.88|13887.84|13807.84|13889.9|13809.9|13887.84|13807.84|9
1725896000000|2024-09-09 15:33:20|13888.04|13808.04|13887.56|13807.56|13888.05|13808.05|13886.98|13806.98|9
1725896010000|2024-09-09 15:33:30|13887.27|13807.27|13889.44|13809.44|13889.45|13809.45|13887.16|13807.16|10
1725896020000|2024-09-09 15:33:40|13889.47|13809.47|13890.06|13810.06|13890.23|13810.23|13889.44|13809.44|10
1725896030000|2024-09-09 15:33:50|13890.05|13810.05|13894.19|13814.19|13894.19|13814.19|13890.05|13810.05|10
1725896040000|2024-09-09 15:34:00|13894.27|13814.27|13894.56|13814.56|13894.85|13814.85|13894.1|13814.1|10
1725896050000|2024-09-09 15:34:10|13894.6|13814.6|13895.6|13815.6|13895.9|13815.9|13894.6|13814.6|10
1725896060000|2024-09-09 15:34:20|13895.76|13815.76|13892.1|13812.1|13895.86|13815.86|13892.1|13812.1|10
1725896070000|2024-09-09 15:34:30|13892.03|13812.03|13890.67|13810.67|13892.03|13812.03|13890.16|13810.16|10
1725896080000|2024-09-09 15:34:40|13891.19|13811.19|13892.93|13812.93|13893.05|13813.05|13891.19|13811.19|10
1725896090000|2024-09-09 15:34:50|13893.1|13813.1|13892.31|13812.31|13893.1|13813.1|13892.11|13812.11|10
1725896100000|2024-09-09 15:35:00|13892.38|13812.38|13891.78|13811.78|13892.38|13812.38|13891.78|13811.78|8
1725896110000|2024-09-09 15:35:10|13891.77|13811.77|13891.21|13811.21|13891.99|13811.99|13891.21|13811.21|9
1725896120000|2024-09-09 15:35:20|13891.13|13811.13|13888.77|13808.77|13891.13|13811.13|13888.52|13808.52|10
1725896130000|2024-09-09 15:35:30|13888.74|13808.74|13884.67|13804.67|13888.74|13808.74|13884.67|13804.67|10
1725896140000|2024-09-09 15:35:40|13884.6|13804.6|13885.2|13805.2|13885.58|13805.58|13884.6|13804.6|9
1725896150000|2024-09-09 15:35:50|13885.46|13805.46|13886.95|13806.95|13886.95|13806.95|13885.46|13805.46|10
1725896160000|2024-09-09 15:36:00|13887.04|13807.04|13887.24|13807.24|13887.24|13807.24|13886.65|13806.65|10
1725896170000|2024-09-09 15:36:10|13887.98|13807.98|13890.65|13810.65|13890.66|13810.66|13887.98|13807.98|10
1725896180000|2024-09-09 15:36:20|13890.76|13810.76|13891.86|13811.86|13891.92|13811.92|13890.76|13810.76|9
1725896190000|2024-09-09 15:36:30|13891.84|13811.84|13894.69|13814.69|13894.73|13814.73|13891.84|13811.84|9
1725896200000|2024-09-09 15:36:40|13895.1|13815.1|13897.95|13817.95|13897.95|13817.95|13895.1|13815.1|10
1725896210000|2024-09-09 15:36:50|13898.36|13818.36|13898.92|13818.92|13899.26|13819.26|13898.36|13818.36|9
1725896220000|2024-09-09 15:37:00|13898.31|13818.31|13894.45|13814.45|13898.35|13818.35|13894.45|13814.45|9
1725896230000|2024-09-09 15:37:10|13894.5|13814.5|13890.81|13810.81|13894.62|13814.62|13890.81|13810.81|10
1725896240000|2024-09-09 15:37:20|13891.1|13811.1|13894.21|13814.21|13894.21|13814.21|13891.1|13811.1|10
1725896250000|2024-09-09 15:37:30|13894.76|13814.76|13896.94|13816.94|13896.94|13816.94|13894.34|13814.34|10
1725896260000|2024-09-09 15:37:40|13896.93|13816.93|13897.45|13817.45|13897.65|13817.65|13896.92|13816.92|9
1725896270000|2024-09-09 15:37:50|13897.8|13817.8|13897.72|13817.72|13897.94|13817.94|13897.52|13817.52|10
1725896280000|2024-09-09 15:38:00|13898.02|13818.02|13897.38|13817.38|13898.19|13818.19|13897.38|13817.38|10
1725896290000|2024-09-09 15:38:10|13897.58|13817.58|13899.24|13819.24|13899.91|13819.91|13897.58|13817.58|10
1725896300000|2024-09-09 15:38:20|13898.68|13818.68|13897.49|13817.49|13899.41|13819.41|13897.49|13817.49|10
1725896310000|2024-09-09 15:38:30|13897.46|13817.46|13893.32|13813.32|13897.46|13817.46|13893|13813|9
1725896320000|2024-09-09 15:38:40|13892.43|13812.43|13892.06|13812.06|13892.43|13812.43|13891.64|13811.64|10
1725896330000|2024-09-09 15:38:50|13892.15|13812.15|13893.09|13813.09|13893.09|13813.09|13892.07|13812.07|9
1725896340000|2024-09-09 15:39:00|13893.1|13813.1|13894.71|13814.71|13894.71|13814.71|13893.1|13813.1|10
1725896350000|2024-09-09 15:39:10|13894.8|13814.8|13895.66|13815.66|13895.66|13815.66|13894.72|13814.72|10
1725896360000|2024-09-09 15:39:20|13896.32|13816.32|13896.86|13816.86|13896.86|13816.86|13896.27|13816.27|10
1725896370000|2024-09-09 15:39:30|13896.51|13816.51|13897.03|13817.03|13897.03|13817.03|13896.17|13816.17|10
1725896380000|2024-09-09 15:39:40|13897.11|13817.11|13898.57|13818.57|13898.57|13818.57|13897.11|13817.11|9
1725896390000|2024-09-09 15:39:50|13898.62|13818.62|13900.24|13820.24|13900.24|13820.24|13898.62|13818.62|9
1725896400000|2024-09-09 15:40:00|13899.88|13819.88|13900.59|13820.59|13900.59|13820.59|13898.92|13818.92|10
1725896410000|2024-09-09 15:40:10|13900.73|13820.73|13903.22|13823.22|13903.22|13823.22|13900.73|13820.73|10
1725896420000|2024-09-09 15:40:20|13903.19|13823.19|13902.65|13822.65|13903.68|13823.68|13902.65|13822.65|10
1725896430000|2024-09-09 15:40:30|13902.09|13822.09|13901.54|13821.54|13902.09|13822.09|13901.27|13821.27|10
1725896440000|2024-09-09 15:40:40|13902.05|13822.05|13901.55|13821.55|13902.17|13822.17|13901.55|13821.55|10
1725896450000|2024-09-09 15:40:50|13902.11|13822.11|13899.95|13819.95|13902.13|13822.13|13899.95|13819.95|10
1725896460000|2024-09-09 15:41:00|13899.94|13819.94|13900.4|13820.4|13900.4|13820.4|13899.41|13819.41|9
1725896470000|2024-09-09 15:41:10|13901.18|13821.18|13901.94|13821.94|13903.28|13823.28|13901.18|13821.18|10
1725896480000|2024-09-09 15:41:20|13902.03|13822.03|13903.93|13823.93|13904.33|13824.33|13902.03|13822.03|10
1725896490000|2024-09-09 15:41:30|13903.71|13823.71|13903.7|13823.7|13903.71|13823.71|13902.23|13822.23|10
1725896500000|2024-09-09 15:41:40|13903.73|13823.73|13902.88|13822.88|13903.73|13823.73|13902.76|13822.76|10
1725896510000|2024-09-09 15:41:50|13903.21|13823.21|13902.98|13822.98|13903.65|13823.65|13902.98|13822.98|10
1725896520000|2024-09-09 15:42:00|13902.66|13822.66|13900.05|13820.05|13902.66|13822.66|13900.01|13820.01|10
1725896530000|2024-09-09 15:42:10|13899.43|13819.43|13898.63|13818.63|13899.52|13819.52|13898.63|13818.63|10
1725896540000|2024-09-09 15:42:20|13898.62|13818.62|13895.89|13815.89|13898.62|13818.62|13895.89|13815.89|10
1725896550000|2024-09-09 15:42:30|13895.66|13815.66|13892.3|13812.3|13895.66|13815.66|13892.3|13812.3|10
1725896560000|2024-09-09 15:42:40|13892.12|13812.12|13890.98|13810.98|13892.12|13812.12|13890.87|13810.87|9
1725896570000|2024-09-09 15:42:50|13891.2|13811.2|13891.75|13811.75|13891.75|13811.75|13890.57|13810.57|10
1725896580000|2024-09-09 15:43:00|13891.76|13811.76|13890.58|13810.58|13892.66|13812.66|13890.55|13810.55|10
1725896590000|2024-09-09 15:43:10|13890.43|13810.43|13889.89|13809.89|13890.43|13810.43|13889.88|13809.88|10
1725896600000|2024-09-09 15:43:20|13889.31|13809.31|13889.88|13809.88|13889.91|13809.91|13888.7|13808.7|10
1725896610000|2024-09-09 15:43:30|13889.21|13809.21|13889.1|13809.1|13889.42|13809.42|13889.06|13809.06|10
1725896620000|2024-09-09 15:43:40|13888.96|13808.96|13889.76|13809.76|13889.76|13809.76|13888.9|13808.9|10
1725896630000|2024-09-09 15:43:50|13889.9|13809.9|13890.89|13810.89|13891.32|13811.32|13889.9|13809.9|9
1725896640000|2024-09-09 15:44:00|13890.84|13810.84|13891.34|13811.34|13891.35|13811.35|13890.15|13810.15|9
1725896650000|2024-09-09 15:44:10|13891.45|13811.45|13892.81|13812.81|13892.81|13812.81|13891.45|13811.45|9
1725896660000|2024-09-09 15:44:20|13892.84|13812.84|13894.37|13814.37|13894.37|13814.37|13892.84|13812.84|9
1725896670000|2024-09-09 15:44:30|13894.41|13814.41|13894.28|13814.28|13894.41|13814.41|13894.03|13814.03|9
1725896680000|2024-09-09 15:44:40|13894.3|13814.3|13893.86|13813.86|13894.42|13814.42|13893.82|13813.82|10
1725896690000|2024-09-09 15:44:50|13894.17|13814.17|13893.72|13813.72|13894.19|13814.19|13893.72|13813.72|8
1725896700000|2024-09-09 15:45:00|13893.7|13813.7|13890.79|13810.79|13893.7|13813.7|13890.77|13810.77|8
1725896710000|2024-09-09 15:45:10|13890.61|13810.61|13893.04|13813.04|13893.45|13813.45|13890.61|13810.61|9
1725896720000|2024-09-09 15:45:20|13893.11|13813.11|13894.43|13814.43|13894.8|13814.8|13893.11|13813.11|9
1725896730000|2024-09-09 15:45:30|13894.41|13814.41|13894.07|13814.07|13894.65|13814.65|13894.02|13814.02|10
1725896740000|2024-09-09 15:45:40|13894.09|13814.09|13891.98|13811.98|13894.55|13814.55|13891.98|13811.98|10
1725896750000|2024-09-09 15:45:50|13891.44|13811.44|13889.82|13809.82|13891.44|13811.44|13889.8|13809.8|9
1725896760000|2024-09-09 15:46:00|13889.43|13809.43|13886.94|13806.94|13889.43|13809.43|13886.94|13806.94|10
1725896770000|2024-09-09 15:46:10|13886.87|13806.87|13887.75|13807.75|13888.05|13808.05|13886.87|13806.87|10
1725896780000|2024-09-09 15:46:20|13887.83|13807.83|13887.08|13807.08|13887.94|13807.94|13886.95|13806.95|10
1725896790000|2024-09-09 15:46:30|13887.06|13807.06|13887.24|13807.24|13887.24|13807.24|13886.39|13806.39|10
1725896800000|2024-09-09 15:46:40|13887.65|13807.65|13885.44|13805.44|13888.03|13808.03|13885.44|13805.44|10
1725896810000|2024-09-09 15:46:50|13884.65|13804.65|13883.28|13803.28|13884.65|13804.65|13883.28|13803.28|10
1725896820000|2024-09-09 15:47:00|13883.82|13803.82|13887.17|13807.17|13887.17|13807.17|13883.82|13803.82|10
1725896830000|2024-09-09 15:47:10|13887.67|13807.67|13892.15|13812.15|13892.23|13812.23|13887.67|13807.67|10
1725896840000|2024-09-09 15:47:20|13892.45|13812.45|13900.2|13820.2|13900.2|13820.2|13892.45|13812.45|10
1725896850000|2024-09-09 15:47:30|13900.8|13820.8|13904.84|13824.84|13904.87|13824.87|13900.8|13820.8|10
1725896860000|2024-09-09 15:47:40|13904.71|13824.71|13901.12|13821.12|13904.71|13824.71|13901.12|13821.12|10
1725896870000|2024-09-09 15:47:50|13900.82|13820.82|13900.26|13820.26|13901.24|13821.24|13900.19|13820.19|10
1725896880000|2024-09-09 15:48:00|13900.77|13820.77|13901.65|13821.65|13901.65|13821.65|13900.77|13820.77|10
1725896890000|2024-09-09 15:48:10|13901.88|13821.88|13903.22|13823.22|13904|13824|13901.88|13821.88|10
1725896900000|2024-09-09 15:48:20|13904.94|13824.94|13912.27|13832.27|13912.27|13832.27|13904.94|13824.94|10
1725896910000|2024-09-09 15:48:30|13912.25|13832.25|13916.67|13836.67|13916.67|13836.67|13912.25|13832.25|10
1725896920000|2024-09-09 15:48:40|13917.01|13837.01|13919.88|13839.88|13920.29|13840.29|13917.01|13837.01|10
1725896930000|2024-09-09 15:48:50|13920|13840|13918.51|13838.51|13920.29|13840.29|13918.51|13838.51|10
1725896940000|2024-09-09 15:49:00|13918.48|13838.48|13918.54|13838.54|13919.04|13839.04|13918.48|13838.48|10
1725896950000|2024-09-09 15:49:10|13918.48|13838.48|13919.06|13839.06|13919.62|13839.62|13918.48|13838.48|9
1725896960000|2024-09-09 15:49:20|13919.31|13839.31|13918.61|13838.61|13919.31|13839.31|13918.61|13838.61|9
1725896970000|2024-09-09 15:49:30|13918.52|13838.52|13915.53|13835.53|13918.52|13838.52|13915.53|13835.53|9
1725896980000|2024-09-09 15:49:40|13914.87|13834.87|13915.18|13835.18|13915.18|13835.18|13913.47|13833.47|10
1725896990000|2024-09-09 15:49:50|13915.2|13835.2|13916.95|13836.95|13916.99|13836.99|13915.12|13835.12|10
1725897000000|2024-09-09 15:50:00|13916.72|13836.72|13917.02|13837.02|13917.54|13837.54|13916.55|13836.55|9
1725897010000|2024-09-09 15:50:10|13917.34|13837.34|13919.23|13839.23|13919.34|13839.34|13917.34|13837.34|10
1725897020000|2024-09-09 15:50:20|13919.42|13839.42|13916.54|13836.54|13919.42|13839.42|13916.54|13836.54|9
1725897030000|2024-09-09 15:50:30|13916.76|13836.76|13917.03|13837.03|13917.33|13837.33|13916.76|13836.76|9
1725897040000|2024-09-09 15:50:40|13917.04|13837.04|13917.55|13837.55|13917.55|13837.55|13916.27|13836.27|9
1725897050000|2024-09-09 15:50:50|13918.14|13838.14|13918.19|13838.19|13918.8|13838.8|13918.07|13838.07|10
1725897060000|2024-09-09 15:51:00|13918.54|13838.54|13920.24|13840.24|13920.43|13840.43|13918.54|13838.54|10
1725897070000|2024-09-09 15:51:10|13920.58|13840.58|13921.18|13841.18|13921.2|13841.2|13919.77|13839.77|10
1725897080000|2024-09-09 15:51:20|13921.61|13841.61|13922.81|13842.81|13922.81|13842.81|13921.61|13841.61|10
1725897090000|2024-09-09 15:51:30|13922.97|13842.97|13924.6|13844.6|13924.94|13844.94|13922.97|13842.97|9
1725897100000|2024-09-09 15:51:40|13924.48|13844.48|13922.09|13842.09|13924.48|13844.48|13922.09|13842.09|9
1725897110000|2024-09-09 15:51:50|13921.78|13841.78|13920.54|13840.54|13921.78|13841.78|13920.54|13840.54|9
1725897120000|2024-09-09 15:52:00|13920.18|13840.18|13917.21|13837.21|13920.4|13840.4|13917.04|13837.04|10
1725897130000|2024-09-09 15:52:10|13917.12|13837.12|13913.59|13833.59|13917.3|13837.3|13913.59|13833.59|10
1725897140000|2024-09-09 15:52:20|13913.54|13833.54|13912.37|13832.37|13913.54|13833.54|13912.2|13832.2|10
1725897150000|2024-09-09 15:52:30|13912.48|13832.48|13911.57|13831.57|13912.52|13832.52|13911.57|13831.57|10
1725897160000|2024-09-09 15:52:40|13910.81|13830.81|13905.32|13825.32|13910.81|13830.81|13905.32|13825.32|10
1725897170000|2024-09-09 15:52:50|13905.24|13825.24|13906.57|13826.57|13906.57|13826.57|13905.24|13825.24|9
1725897180000|2024-09-09 15:53:00|13906.58|13826.58|13904.74|13824.74|13906.62|13826.62|13904.74|13824.74|9
1725897190000|2024-09-09 15:53:10|13904.97|13824.97|13905.2|13825.2|13905.86|13825.86|13904.81|13824.81|9
1725897200000|2024-09-09 15:53:20|13905.22|13825.22|13905.51|13825.51|13906.41|13826.41|13905.22|13825.22|10
1725897210000|2024-09-09 15:53:30|13905.37|13825.37|13904.5|13824.5|13905.41|13825.41|13904.5|13824.5|9
1725897220000|2024-09-09 15:53:40|13904.54|13824.54|13905.04|13825.04|13905.18|13825.18|13904.52|13824.52|10
1725897230000|2024-09-09 15:53:50|13904.96|13824.96|13905.66|13825.66|13905.66|13825.66|13904.85|13824.85|9
1725897240000|2024-09-09 15:54:00|13905.98|13825.98|13905.03|13825.03|13906.12|13826.12|13905.03|13825.03|10
1725897250000|2024-09-09 15:54:10|13904.5|13824.5|13904.2|13824.2|13905.72|13825.72|13904.2|13824.2|10
1725897260000|2024-09-09 15:54:20|13903.95|13823.95|13905.72|13825.72|13905.72|13825.72|13903.95|13823.95|10
1725897270000|2024-09-09 15:54:30|13905.68|13825.68|13905.52|13825.52|13905.89|13825.89|13905.52|13825.52|8
1725897280000|2024-09-09 15:54:40|13905.41|13825.41|13906.09|13826.09|13906.19|13826.19|13905.34|13825.34|10
1725897290000|2024-09-09 15:54:50|13906.15|13826.15|13906.52|13826.52|13906.53|13826.53|13906.15|13826.15|10
1725897300000|2024-09-09 15:55:00|13906.46|13826.46|13910.36|13830.36|13910.36|13830.36|13906.44|13826.44|9
1725897310000|2024-09-09 15:55:10|13910.39|13830.39|13911.5|13831.5|13911.5|13831.5|13910.38|13830.38|10
1725897320000|2024-09-09 15:55:20|13911.88|13831.88|13910.74|13830.74|13912.6|13832.6|13910.74|13830.74|10
1725897330000|2024-09-09 15:55:30|13910.87|13830.87|13909.69|13829.69|13910.87|13830.87|13909.69|13829.69|10
1725897340000|2024-09-09 15:55:40|13910.42|13830.42|13908.62|13828.62|13910.42|13830.42|13908.62|13828.62|10
1725897350000|2024-09-09 15:55:50|13908.67|13828.67|13907.44|13827.44|13908.67|13828.67|13907.44|13827.44|9
1725897360000|2024-09-09 15:56:00|13907.62|13827.62|13907.86|13827.86|13907.86|13827.86|13907.39|13827.39|10
1725897370000|2024-09-09 15:56:10|13907.67|13827.67|13909.86|13829.86|13909.86|13829.86|13907.67|13827.67|10
1725897380000|2024-09-09 15:56:20|13910.74|13830.74|13913.01|13833.01|13913.17|13833.17|13910.74|13830.74|10
1725897390000|2024-09-09 15:56:30|13912.72|13832.72|13911.09|13831.09|13912.72|13832.72|13910.86|13830.86|10
1725897400000|2024-09-09 15:56:40|13911.49|13831.49|13912.74|13832.74|13912.74|13832.74|13911.49|13831.49|9
1725897410000|2024-09-09 15:56:50|13912.56|13832.56|13914.3|13834.3|13914.3|13834.3|13912.56|13832.56|10
1725897420000|2024-09-09 15:57:00|13914.09|13834.09|13914.71|13834.71|13914.71|13834.71|13913.48|13833.48|10
1725897430000|2024-09-09 15:57:10|13915.15|13835.15|13914.98|13834.98|13915.41|13835.41|13914.98|13834.98|10
1725897440000|2024-09-09 15:57:20|13914.97|13834.97|13914.07|13834.07|13915.15|13835.15|13914.07|13834.07|9
1725897450000|2024-09-09 15:57:30|13914.06|13834.06|13912.82|13832.82|13914.06|13834.06|13912.63|13832.63|9
1725897460000|2024-09-09 15:57:40|13912.73|13832.73|13911.4|13831.4|13912.73|13832.73|13911.01|13831.01|10
1725897470000|2024-09-09 15:57:50|13911.29|13831.29|13911.54|13831.54|13911.54|13831.54|13911.11|13831.11|10
1725897480000|2024-09-09 15:58:00|13911.39|13831.39|13912.57|13832.57|13912.57|13832.57|13910.8|13830.8|9
1725897490000|2024-09-09 15:58:10|13912.67|13832.67|13913.08|13833.08|13913.86|13833.86|13912.67|13832.67|10
1725897500000|2024-09-09 15:58:20|13913.02|13833.02|13912.33|13832.33|13913.02|13833.02|13911.9|13831.9|10
1725897510000|2024-09-09 15:58:30|13912.35|13832.35|13912.62|13832.62|13913.17|13833.17|13912.35|13832.35|10
1725897520000|2024-09-09 15:58:40|13912.14|13832.14|13910.21|13830.21|13912.14|13832.14|13910.21|13830.21|10
1725897530000|2024-09-09 15:58:50|13910.13|13830.13|13906.95|13826.95|13910.13|13830.13|13906.87|13826.87|10
1725897540000|2024-09-09 15:59:00|13906.94|13826.94|13906.39|13826.39|13906.94|13826.94|13906.07|13826.07|10
1725897550000|2024-09-09 15:59:10|13906.43|13826.43|13906.51|13826.51|13906.51|13826.51|13905.76|13825.76|10
1725897560000|2024-09-09 15:59:20|13906.86|13826.86|13906.88|13826.88|13907.42|13827.42|13906.86|13826.86|9
1725897570000|2024-09-09 15:59:30|13906.9|13826.9|13906.58|13826.58|13907.16|13827.16|13906.56|13826.56|7
1725897580000|2024-09-09 15:59:40|13906.56|13826.56|13906.72|13826.72|13906.76|13826.76|13906.13|13826.13|9
1725897590000|2024-09-09 15:59:50|13906.3|13826.3|13904.48|13824.48|13906.3|13826.3|13904.31|13824.31|10
1725897600000|2024-09-09 16:00:00|13904.5|13824.5|13905.69|13825.69|13905.73|13825.73|13904.5|13824.5|10
1725897610000|2024-09-09 16:00:10|13905.96|13825.96|13905.69|13825.69|13905.99|13825.99|13905.48|13825.48|9
1725897620000|2024-09-09 16:00:20|13904.94|13824.94|13902.72|13822.72|13904.94|13824.94|13902.72|13822.72|9
1725897630000|2024-09-09 16:00:30|13902.92|13822.92|13903.91|13823.91|13903.91|13823.91|13901|13821|10
1725897640000|2024-09-09 16:00:40|13904.2|13824.2|13902.12|13822.12|13904.23|13824.23|13902.12|13822.12|10
1725897650000|2024-09-09 16:00:50|13902.07|13822.07|13903.69|13823.69|13903.69|13823.69|13901.93|13821.93|9
1725897660000|2024-09-09 16:01:00|13903.36|13823.36|13904.89|13824.89|13905.22|13825.22|13903.24|13823.24|10
1725897670000|2024-09-09 16:01:10|13904.6|13824.6|13906.79|13826.79|13906.92|13826.92|13904.6|13824.6|10
1725897680000|2024-09-09 16:01:20|13906.81|13826.81|13906.44|13826.44|13907.7|13827.7|13906.38|13826.38|9
1725897690000|2024-09-09 16:01:30|13906.36|13826.36|13906.22|13826.22|13906.36|13826.36|13905.66|13825.66|9
1725897700000|2024-09-09 16:01:40|13906.36|13826.36|13906.82|13826.82|13907.09|13827.09|13906.36|13826.36|9
1725897710000|2024-09-09 16:01:50|13906.39|13826.39|13904.91|13824.91|13906.39|13826.39|13904.12|13824.12|10
1725897720000|2024-09-09 16:02:00|13905.26|13825.26|13907.09|13827.09|13907.09|13827.09|13904.79|13824.79|10
1725897730000|2024-09-09 16:02:10|13907.17|13827.17|13914.6|13834.6|13914.6|13834.6|13907.17|13827.17|10
1725897740000|2024-09-09 16:02:20|13914.67|13834.67|13915.8|13835.8|13916.24|13836.24|13913.59|13833.59|10
1725897750000|2024-09-09 16:02:30|13915.73|13835.73|13914.85|13834.85|13915.73|13835.73|13914.85|13834.85|8
1725897760000|2024-09-09 16:02:40|13915.6|13835.6|13914.74|13834.74|13915.6|13835.6|13914.12|13834.12|10
1725897770000|2024-09-09 16:02:50|13915.57|13835.57|13916.67|13836.67|13916.68|13836.68|13915.57|13835.57|8
1725897780000|2024-09-09 16:03:00|13916.42|13836.42|13918.22|13838.22|13918.22|13838.22|13916.41|13836.41|10
1725897790000|2024-09-09 16:03:10|13917.97|13837.97|13919.69|13839.69|13919.77|13839.77|13917.97|13837.97|10
1725897800000|2024-09-09 16:03:20|13919.84|13839.84|13920.14|13840.14|13920.26|13840.26|13919.84|13839.84|10
1725897810000|2024-09-09 16:03:30|13920.17|13840.17|13921.72|13841.72|13921.92|13841.92|13920.17|13840.17|8
1725897820000|2024-09-09 16:03:40|13920.97|13840.97|13919.71|13839.71|13920.97|13840.97|13919.71|13839.71|10
1725897830000|2024-09-09 16:03:50|13919.32|13839.32|13919.6|13839.6|13919.81|13839.81|13919.23|13839.23|9
1725897840000|2024-09-09 16:04:00|13919.81|13839.81|13920.56|13840.56|13920.6|13840.6|13919.72|13839.72|10
1725897850000|2024-09-09 16:04:10|13920.68|13840.68|13921.54|13841.54|13921.61|13841.61|13920.68|13840.68|10
1725897860000|2024-09-09 16:04:20|13922.3|13842.3|13924.36|13844.36|13924.76|13844.76|13922.24|13842.24|10
1725897870000|2024-09-09 16:04:30|13924.35|13844.35|13923.76|13843.76|13924.36|13844.36|13923.66|13843.66|10
1725897880000|2024-09-09 16:04:40|13923.68|13843.68|13923.64|13843.64|13923.82|13843.82|13922.95|13842.95|9
1725897890000|2024-09-09 16:04:50|13923.93|13843.93|13922.49|13842.49|13923.93|13843.93|13922.49|13842.49|9
1725897900000|2024-09-09 16:05:00|13922.38|13842.38|13923.23|13843.23|13923.27|13843.27|13922.27|13842.27|10
1725897910000|2024-09-09 16:05:10|13923.18|13843.18|13926.53|13846.53|13926.53|13846.53|13923.18|13843.18|10
1725897920000|2024-09-09 16:05:20|13926.99|13846.99|13929.41|13849.41|13929.41|13849.41|13926.99|13846.99|10
1725897930000|2024-09-09 16:05:30|13929.61|13849.61|13937.01|13857.01|13937.01|13857.01|13929.61|13849.61|10
1725897940000|2024-09-09 16:05:40|13937.17|13857.17|13935.49|13855.49|13937.17|13857.17|13935.49|13855.49|9
1725897950000|2024-09-09 16:05:50|13935|13855|13936.85|13856.85|13937.5|13857.5|13935|13855|10
1725897960000|2024-09-09 16:06:00|13937.29|13857.29|13938.18|13858.18|13938.18|13858.18|13936.8|13856.8|9
1725897970000|2024-09-09 16:06:10|13938.06|13858.06|13938.47|13858.47|13938.68|13858.68|13938.04|13858.04|10
1725897980000|2024-09-09 16:06:20|13938.49|13858.49|13935.66|13855.66|13938.68|13858.68|13935.66|13855.66|10
1725897990000|2024-09-09 16:06:30|13935.29|13855.29|13935.47|13855.47|13935.47|13855.47|13934.46|13854.46|10
1725898000000|2024-09-09 16:06:40|13935.88|13855.88|13935.67|13855.67|13936.36|13856.36|13935.67|13855.67|10
1725898010000|2024-09-09 16:06:50|13935.89|13855.89|13934.59|13854.59|13935.89|13855.89|13934.59|13854.59|10
1725898020000|2024-09-09 16:07:00|13934.51|13854.51|13936.24|13856.24|13936.24|13856.24|13934.49|13854.49|10
1725898030000|2024-09-09 16:07:10|13936.22|13856.22|13938.85|13858.85|13938.85|13858.85|13936.06|13856.06|9
1725898040000|2024-09-09 16:07:20|13938.96|13858.96|13940.53|13860.53|13940.56|13860.56|13938.96|13858.96|9
1725898050000|2024-09-09 16:07:30|13940.48|13860.48|13941.66|13861.66|13942.35|13862.35|13940.45|13860.45|9
1725898060000|2024-09-09 16:07:40|13941.75|13861.75|13946.62|13866.62|13946.62|13866.62|13941.75|13861.75|9
1725898070000|2024-09-09 16:07:50|13946.65|13866.65|13948.87|13868.87|13948.87|13868.87|13946.39|13866.39|10
1725898080000|2024-09-09 16:08:00|13948.85|13868.85|13947.81|13867.81|13948.92|13868.92|13947.81|13867.81|8
1725898090000|2024-09-09 16:08:10|13947.68|13867.68|13946.26|13866.26|13947.68|13867.68|13946.26|13866.26|10
1725898100000|2024-09-09 16:08:20|13946.07|13866.07|13943.28|13863.28|13946.07|13866.07|13943.28|13863.28|10
1725898110000|2024-09-09 16:08:30|13943.1|13863.1|13942.09|13862.09|13943.45|13863.45|13942.09|13862.09|9
1725898120000|2024-09-09 16:08:40|13942.02|13862.02|13941.15|13861.15|13942.02|13862.02|13941.15|13861.15|9
1725898130000|2024-09-09 16:08:50|13941.27|13861.27|13943.22|13863.22|13943.22|13863.22|13941.27|13861.27|9
1725898140000|2024-09-09 16:09:00|13943.5|13863.5|13945.84|13865.84|13945.91|13865.91|13943.5|13863.5|10
1725898150000|2024-09-09 16:09:10|13945.71|13865.71|13946.75|13866.75|13946.75|13866.75|13945.2|13865.2|10
1725898160000|2024-09-09 16:09:20|13947.02|13867.02|13947.76|13867.76|13948.01|13868.01|13947.02|13867.02|10
1725898170000|2024-09-09 16:09:30|13947.77|13867.77|13948.98|13868.98|13948.98|13868.98|13947.71|13867.71|10
1725898180000|2024-09-09 16:09:40|13948.87|13868.87|13949.61|13869.61|13949.61|13869.61|13948.76|13868.76|10
1725898190000|2024-09-09 16:09:50|13949.48|13869.48|13949.86|13869.86|13950.3|13870.3|13949.48|13869.48|10
1725898200000|2024-09-09 16:10:00|13949.9|13869.9|13950.58|13870.58|13950.58|13870.58|13949.78|13869.78|10
1725898210000|2024-09-09 16:10:10|13950.65|13870.65|13951.39|13871.39|13951.61|13871.61|13950.51|13870.51|9
1725898220000|2024-09-09 16:10:20|13951.57|13871.57|13951.94|13871.94|13952.4|13872.4|13950.56|13870.56|10
1725898230000|2024-09-09 16:10:30|13951.69|13871.69|13956.52|13876.52|13956.52|13876.52|13951.52|13871.52|9
1725898240000|2024-09-09 16:10:40|13956.71|13876.71|13973.6|13893.6|13973.6|13893.6|13956.71|13876.71|10
1725898250000|2024-09-09 16:10:50|13973.86|13893.86|13986.39|13906.39|13986.39|13906.39|13973.86|13893.86|10
1725898260000|2024-09-09 16:11:00|13987.52|13907.52|13985.86|13905.86|13988.31|13908.31|13985.86|13905.86|10
1725898270000|2024-09-09 16:11:10|13986.1|13906.1|13984.87|13904.87|13986.68|13906.68|13984.53|13904.53|10
1725898280000|2024-09-09 16:11:20|13984.68|13904.68|13989.33|13909.33|13989.33|13909.33|13984.68|13904.68|10
1725898290000|2024-09-09 16:11:30|13989.78|13909.78|13994.11|13914.11|13994.11|13914.11|13989.78|13909.78|10
1725898300000|2024-09-09 16:11:40|13994.61|13914.61|14002.64|13922.64|14002.64|13922.64|13994.18|13914.18|10
1725898310000|2024-09-09 16:11:50|14002.95|13922.95|14009.16|13929.16|14009.16|13929.16|14002.95|13922.95|10
1725898320000|2024-09-09 16:12:00|14012.55|13932.55|14026.78|13946.78|14026.78|13946.78|14012.55|13932.55|10
1725898330000|2024-09-09 16:12:10|14029.53|13949.53|14045.8|13965.8|14045.8|13965.8|14029.53|13949.53|10
1725898340000|2024-09-09 16:12:20|14046.59|13966.59|14051.41|13971.41|14051.41|13971.41|14046.51|13966.51|10
1725898350000|2024-09-09 16:12:30|14051.54|13971.54|14068.8|13988.8|14069.9|13989.9|14051.54|13971.54|10
1725898360000|2024-09-09 16:12:40|14067.5|13987.5|14062.55|13982.55|14067.5|13987.5|14062.14|13982.14|10
1725898370000|2024-09-09 16:12:50|14062|13982|14074.77|13994.77|14074.77|13994.77|14061.86|13981.86|10
1725898380000|2024-09-09 16:13:00|14074.17|13994.17|14093.15|14013.15|14093.15|14013.15|14072.78|13992.78|10
1725898390000|2024-09-09 16:13:10|14094.55|14014.55|14103.81|14023.81|14103.81|14023.81|14094.55|14014.55|10
1725898400000|2024-09-09 16:13:20|14104.71|14024.71|14097.95|14017.95|14104.71|14024.71|14097.29|14017.29|10
1725898410000|2024-09-09 16:13:30|14097.41|14017.41|14089.63|14009.63|14097.41|14017.41|14089.63|14009.63|10
1725898420000|2024-09-09 16:13:40|14089.32|14009.32|14088.66|14008.66|14089.32|14009.32|14084.14|14004.14|10
1725898430000|2024-09-09 16:13:50|14088.17|14008.17|14089.79|14009.79|14091.39|14011.39|14087.84|14007.84|10
1725898440000|2024-09-09 16:14:00|14089.92|14009.92|14092.02|14012.02|14092.02|14012.02|14089.92|14009.92|10
1725898450000|2024-09-09 16:14:10|14091.24|14011.24|14091.29|14011.29|14091.72|14011.72|14090.11|14010.11|10
1725898460000|2024-09-09 16:14:20|14090.98|14010.98|14086.55|14006.55|14090.98|14010.98|14086.55|14006.55|10
1725898470000|2024-09-09 16:14:30|14086.81|14006.81|14086.5|14006.5|14087.94|14007.94|14085.87|14005.87|10
1725898480000|2024-09-09 16:14:40|14086.46|14006.46|14080.88|14000.88|14086.62|14006.62|14080.88|14000.88|10
1725898490000|2024-09-09 16:14:50|14079.46|13999.46|14077.5|13997.5|14079.46|13999.46|14077.5|13997.5|10
1725898500000|2024-09-09 16:15:00|14076.73|13996.73|14078.04|13998.04|14078.3|13998.3|14075.52|13995.52|9
1725898510000|2024-09-09 16:15:10|14078.38|13998.38|14079.92|13999.92|14080.65|14000.65|14078.23|13998.23|10
1725898520000|2024-09-09 16:15:20|14079.94|13999.94|14086.88|14006.88|14086.88|14006.88|14079.94|13999.94|10
1725898530000|2024-09-09 16:15:30|14086.2|14006.2|14086.21|14006.21|14087|14007|14085.74|14005.74|10
1725898540000|2024-09-09 16:15:40|14086.59|14006.59|14084.28|14004.28|14086.68|14006.68|14084.26|14004.26|9
1725898550000|2024-09-09 16:15:50|14084.25|14004.25|14088.8|14008.8|14088.92|14008.92|14084.25|14004.25|10
1725898560000|2024-09-09 16:16:00|14088.87|14008.87|14092.51|14012.51|14093|14013|14088.87|14008.87|10
1725898570000|2024-09-09 16:16:10|14092.07|14012.07|14088.46|14008.46|14092.47|14012.47|14088.46|14008.46|9
1725898580000|2024-09-09 16:16:20|14087.69|14007.69|14083.46|14003.46|14087.69|14007.69|14083.35|14003.35|10
1725898590000|2024-09-09 16:16:30|14082.93|14002.93|14080.02|14000.02|14082.95|14002.95|14080.02|14000.02|10
1725898600000|2024-09-09 16:16:40|14079.23|13999.23|14075.65|13995.65|14079.23|13999.23|14074.94|13994.94|10
1725898610000|2024-09-09 16:16:50|14075.37|13995.37|14072.2|13992.2|14075.37|13995.37|14072.2|13992.2|10
1725898620000|2024-09-09 16:17:00|14071.97|13991.97|14071.02|13991.02|14072.55|13992.55|14070.81|13990.81|10
1725898630000|2024-09-09 16:17:10|14070.95|13990.95|14071.49|13991.49|14071.73|13991.73|14069.62|13989.62|10
1725898640000|2024-09-09 16:17:20|14070.91|13990.91|14064.28|13984.28|14070.91|13990.91|14064.28|13984.28|10
1725898650000|2024-09-09 16:17:30|14064.22|13984.22|14066.23|13986.23|14066.23|13986.23|14063.48|13983.48|10
1725898660000|2024-09-09 16:17:40|14066.87|13986.87|14063.98|13983.98|14066.87|13986.87|14063.98|13983.98|9
1725898670000|2024-09-09 16:17:50|14063.7|13983.7|14065.35|13985.35|14065.35|13985.35|14063.24|13983.24|10
1725898680000|2024-09-09 16:18:00|14065.26|13985.26|14064.13|13984.13|14065.62|13985.62|14064.13|13984.13|10
1725898690000|2024-09-09 16:18:10|14063.84|13983.84|14060.74|13980.74|14064.07|13984.07|14060.74|13980.74|10
1725898700000|2024-09-09 16:18:20|14060.08|13980.08|14061.88|13981.88|14061.88|13981.88|14060.08|13980.08|10
1725898710000|2024-09-09 16:18:30|14063.08|13983.08|14062.54|13982.54|14063.08|13983.08|14062.48|13982.48|10
1725898720000|2024-09-09 16:18:40|14061.95|13981.95|14063.19|13983.19|14063.19|13983.19|14061.85|13981.85|9
1725898730000|2024-09-09 16:18:50|14063.11|13983.11|14060.35|13980.35|14063.11|13983.11|14060.09|13980.09|10
1725898740000|2024-09-09 16:19:00|14059.73|13979.73|14057.76|13977.76|14059.73|13979.73|14057.76|13977.76|10
1725898750000|2024-09-09 16:19:10|14057.61|13977.61|14053.38|13973.38|14057.61|13977.61|14053.38|13973.38|10
1725898760000|2024-09-09 16:19:20|14054.14|13974.14|14052.59|13972.59|14054.25|13974.25|14052.59|13972.59|10
1725898770000|2024-09-09 16:19:30|14052.47|13972.47|14051.89|13971.89|14052.47|13972.47|14049.54|13969.54|10
1725898780000|2024-09-09 16:19:40|14051.96|13971.96|14060.21|13980.21|14060.21|13980.21|14051.96|13971.96|10
1725898790000|2024-09-09 16:19:50|14060.52|13980.52|14066.55|13986.55|14066.55|13986.55|14060.52|13980.52|10
1725898800000|2024-09-09 16:20:00|14067.52|13987.52|14070.05|13990.05|14070.05|13990.05|14067.51|13987.51|10
1725898810000|2024-09-09 16:20:10|14070.09|13990.09|14073.94|13993.94|14073.94|13993.94|14070.09|13990.09|9
1725898820000|2024-09-09 16:20:20|14073.65|13993.65|14089.14|14009.14|14089.16|14009.16|14073.65|13993.65|10
1725898830000|2024-09-09 16:20:30|14087.12|14007.12|14095.11|14015.11|14095.11|14015.11|14085.48|14005.48|10
1725898840000|2024-09-09 16:20:40|14095.79|14015.79|14101.77|14021.77|14101.77|14021.77|14095.79|14015.79|10
1725898850000|2024-09-09 16:20:50|14102.23|14022.23|14100.8|14020.8|14102.99|14022.99|14100.8|14020.8|10
1725898860000|2024-09-09 16:21:00|14100.07|14020.07|14104.16|14024.16|14104.16|14024.16|14100.07|14020.07|10
1725898870000|2024-09-09 16:21:10|14104.34|14024.34|14106.39|14026.39|14107.13|14027.13|14104.34|14024.34|10
1725898880000|2024-09-09 16:21:20|14105.68|14025.68|14107.06|14027.06|14108.02|14028.02|14105.5|14025.5|10
1725898890000|2024-09-09 16:21:30|14107.13|14027.13|14110.16|14030.16|14110.16|14030.16|14107.13|14027.13|10
1725898900000|2024-09-09 16:21:40|14110.32|14030.32|14111.61|14031.61|14112.52|14032.52|14110.32|14030.32|10
1725898910000|2024-09-09 16:21:50|14111.95|14031.95|14113.02|14033.02|14113.02|14033.02|14111.9|14031.9|10
1725898920000|2024-09-09 16:22:00|14112.3|14032.3|14116.21|14036.21|14116.22|14036.22|14112.3|14032.3|9
1725898930000|2024-09-09 16:22:10|14116.34|14036.34|14117.74|14037.74|14119.19|14039.19|14116.34|14036.34|10
1725898940000|2024-09-09 16:22:20|14118.67|14038.67|14118.84|14038.84|14119.45|14039.45|14118.39|14038.39|10
1725898950000|2024-09-09 16:22:30|14118.51|14038.51|14117.98|14037.98|14118.86|14038.86|14117.98|14037.98|10
1725898960000|2024-09-09 16:22:40|14118.57|14038.57|14118.74|14038.74|14119.04|14039.04|14118.51|14038.51|10
1725898970000|2024-09-09 16:22:50|14119.35|14039.35|14121.71|14041.71|14121.71|14041.71|14118.93|14038.93|10
1725898980000|2024-09-09 16:23:00|14121.39|14041.39|14119.86|14039.86|14121.56|14041.56|14119.86|14039.86|10
1725898990000|2024-09-09 16:23:10|14119.8|14039.8|14115.66|14035.66|14119.8|14039.8|14115.62|14035.62|10
1725899000000|2024-09-09 16:23:20|14115.33|14035.33|14117.79|14037.79|14117.79|14037.79|14115.2|14035.2|10
1725899010000|2024-09-09 16:23:30|14119.16|14039.16|14119.49|14039.49|14120.87|14040.87|14119.16|14039.16|9
1725899020000|2024-09-09 16:23:40|14119.2|14039.2|14116.45|14036.45|14119.2|14039.2|14116.45|14036.45|10
1725899030000|2024-09-09 16:23:50|14117.2|14037.2|14118.47|14038.47|14118.47|14038.47|14117.06|14037.06|10
1725899040000|2024-09-09 16:24:00|14118.36|14038.36|14116.64|14036.64|14118.66|14038.66|14116.01|14036.01|10
1725899050000|2024-09-09 16:24:10|14116.22|14036.22|14111.74|14031.74|14116.22|14036.22|14111.74|14031.74|10
1725899060000|2024-09-09 16:24:20|14111.53|14031.53|14111.49|14031.49|14112.22|14032.22|14110.54|14030.54|10
1725899070000|2024-09-09 16:24:30|14111.29|14031.29|14110.8|14030.8|14112.21|14032.21|14110.8|14030.8|10
1725899080000|2024-09-09 16:24:40|14110.96|14030.96|14109.57|14029.57|14110.96|14030.96|14109.57|14029.57|9
1725899090000|2024-09-09 16:24:50|14109.12|14029.12|14107.58|14027.58|14109.12|14029.12|14107.17|14027.17|10
1725899100000|2024-09-09 16:25:00|14107.98|14027.98|14113.92|14033.92|14114.03|14034.03|14107.98|14027.98|10
1725899110000|2024-09-09 16:25:10|14113.59|14033.59|14111.08|14031.08|14114.16|14034.16|14111.04|14031.04|10
1725899120000|2024-09-09 16:25:20|14110.75|14030.75|14113.73|14033.73|14113.73|14033.73|14110.75|14030.75|10
1725899130000|2024-09-09 16:25:30|14113.89|14033.89|14115.55|14035.55|14115.55|14035.55|14113.76|14033.76|9
1725899140000|2024-09-09 16:25:40|14115.94|14035.94|14117.9|14037.9|14117.9|14037.9|14115.87|14035.87|10
1725899150000|2024-09-09 16:25:50|14117.96|14037.96|14119.51|14039.51|14119.51|14039.51|14117.96|14037.96|10
1725899160000|2024-09-09 16:26:00|14118.99|14038.99|14125.41|14045.41|14125.85|14045.85|14118.97|14038.97|10
1725899170000|2024-09-09 16:26:10|14124.45|14044.45|14123.79|14043.79|14125.51|14045.51|14123.79|14043.79|10
1725899180000|2024-09-09 16:26:20|14123.54|14043.54|14119.27|14039.27|14123.54|14043.54|14119.2|14039.2|10
1725899190000|2024-09-09 16:26:30|14119.14|14039.14|14118.7|14038.7|14119.31|14039.31|14118.7|14038.7|10
1725899200000|2024-09-09 16:26:40|14118.82|14038.82|14118.14|14038.14|14118.88|14038.88|14117.68|14037.68|10
1725899210000|2024-09-09 16:26:50|14117.87|14037.87|14119.76|14039.76|14119.76|14039.76|14117.87|14037.87|10
1725899220000|2024-09-09 16:27:00|14120.43|14040.43|14122.77|14042.77|14123.09|14043.09|14120.43|14040.43|9
1725899230000|2024-09-09 16:27:10|14122.13|14042.13|14120.79|14040.79|14122.13|14042.13|14120.79|14040.79|10
1725899240000|2024-09-09 16:27:20|14120.68|14040.68|14120.68|14040.68|14121.3|14041.3|14120.4|14040.4|10
1725899250000|2024-09-09 16:27:30|14121.4|14041.4|14122.98|14042.98|14122.98|14042.98|14121.4|14041.4|9
1725899260000|2024-09-09 16:27:40|14123.1|14043.1|14117.64|14037.64|14123.1|14043.1|14117.64|14037.64|10
1725899270000|2024-09-09 16:27:50|14118.05|14038.05|14116.79|14036.79|14118.05|14038.05|14116.79|14036.79|10
1725899280000|2024-09-09 16:28:00|14116.76|14036.76|14117.35|14037.35|14117.42|14037.42|14116.05|14036.05|10
1725899290000|2024-09-09 16:28:10|14118.16|14038.16|14118.61|14038.61|14118.61|14038.61|14118.03|14038.03|9
1725899300000|2024-09-09 16:28:20|14118.57|14038.57|14118.86|14038.86|14119.1|14039.1|14118.57|14038.57|10
1725899310000|2024-09-09 16:28:30|14116.8|14036.8|14108.58|14028.58|14116.8|14036.8|14108.58|14028.58|10
1725899320000|2024-09-09 16:28:40|14106.99|14026.99|14106.2|14026.2|14106.99|14026.99|14105.14|14025.14|10
1725899330000|2024-09-09 16:28:50|14107.21|14027.21|14108.1|14028.1|14108.1|14028.1|14106.93|14026.93|10
1725899340000|2024-09-09 16:29:00|14108.41|14028.41|14111.02|14031.02|14111.02|14031.02|14108.41|14028.41|10
1725899350000|2024-09-09 16:29:10|14110.94|14030.94|14114.87|14034.87|14114.87|14034.87|14110.82|14030.82|10
1725899360000|2024-09-09 16:29:20|14115.26|14035.26|14116.28|14036.28|14116.28|14036.28|14115.26|14035.26|9
1725899370000|2024-09-09 16:29:30|14119.17|14039.17|14117.12|14037.12|14119.84|14039.84|14117.12|14037.12|10
1725899380000|2024-09-09 16:29:40|14117.33|14037.33|14110.12|14030.12|14117.33|14037.33|14110.12|14030.12|10
1725899390000|2024-09-09 16:29:50|14109.64|14029.64|14107.69|14027.69|14109.64|14029.64|14107.69|14027.69|10
1725899400000|2024-09-09 16:30:00|14107.13|14027.13|14106.78|14026.78|14107.75|14027.75|14105.97|14025.97|10
1725899410000|2024-09-09 16:30:10|14107.12|14027.12|14109.69|14029.69|14110.44|14030.44|14107.12|14027.12|10
1725899420000|2024-09-09 16:30:20|14110.08|14030.08|14110.32|14030.32|14111.6|14031.6|14110.08|14030.08|10
1725899430000|2024-09-09 16:30:30|14109.84|14029.84|14108.99|14028.99|14109.84|14029.84|14108.97|14028.97|9
1725899440000|2024-09-09 16:30:40|14109.61|14029.61|14113.71|14033.71|14113.71|14033.71|14109.61|14029.61|10
1725899450000|2024-09-09 16:30:50|14112.88|14032.88|14116.08|14036.08|14116.08|14036.08|14112.33|14032.33|10
1725899460000|2024-09-09 16:31:00|14116.46|14036.46|14120.74|14040.74|14120.74|14040.74|14116.46|14036.46|10
1725899470000|2024-09-09 16:31:10|14120.81|14040.81|14121.84|14041.84|14121.85|14041.85|14120.56|14040.56|10
1725899480000|2024-09-09 16:31:20|14121.74|14041.74|14123.19|14043.19|14123.19|14043.19|14121.32|14041.32|10
1725899490000|2024-09-09 16:31:30|14123.48|14043.48|14122.98|14042.98|14123.62|14043.62|14122.98|14042.98|10
1725899500000|2024-09-09 16:31:40|14123.78|14043.78|14125.28|14045.28|14125.3|14045.3|14123.78|14043.78|10
1725899510000|2024-09-09 16:31:50|14125.34|14045.34|14125.18|14045.18|14126.17|14046.17|14125.18|14045.18|10
1725899520000|2024-09-09 16:32:00|14124.96|14044.96|14126.78|14046.78|14126.78|14046.78|14124.7|14044.7|10
1725899530000|2024-09-09 16:32:10|14126.85|14046.85|14127.75|14047.75|14127.9|14047.9|14126.85|14046.85|10
1725899540000|2024-09-09 16:32:20|14127.72|14047.72|14124.36|14044.36|14127.72|14047.72|14124.36|14044.36|10
1725899550000|2024-09-09 16:32:30|14124.05|14044.05|14120.7|14040.7|14124.05|14044.05|14120.7|14040.7|10
1725899560000|2024-09-09 16:32:40|14120.8|14040.8|14116.16|14036.16|14120.8|14040.8|14114.66|14034.66|10
1725899570000|2024-09-09 16:32:50|14116.74|14036.74|14119.26|14039.26|14119.26|14039.26|14116.74|14036.74|10
1725899580000|2024-09-09 16:33:00|14119.15|14039.15|14125.36|14045.36|14125.36|14045.36|14118.99|14038.99|10
1725899590000|2024-09-09 16:33:10|14127.53|14047.53|14133.82|14053.82|14133.82|14053.82|14127.53|14047.53|10
1725899600000|2024-09-09 16:33:20|14134.56|14054.56|14136.31|14056.31|14136.62|14056.62|14134.56|14054.56|10
1725899610000|2024-09-09 16:33:30|14136.16|14056.16|14134.51|14054.51|14136.16|14056.16|14134.51|14054.51|10
1725899620000|2024-09-09 16:33:40|14134.2|14054.2|14133.37|14053.37|14135.37|14055.37|14133.08|14053.08|10
1725899630000|2024-09-09 16:33:50|14133.27|14053.27|14133.94|14053.94|14133.94|14053.94|14132.33|14052.33|10
1725899640000|2024-09-09 16:34:00|14134.12|14054.12|14137.07|14057.07|14137.07|14057.07|14134.12|14054.12|10
1725899650000|2024-09-09 16:34:10|14137.08|14057.08|14133.15|14053.15|14137.44|14057.44|14133.15|14053.15|10
1725899660000|2024-09-09 16:34:20|14133.01|14053.01|14131.83|14051.83|14133.83|14053.83|14131.79|14051.79|10
1725899670000|2024-09-09 16:34:30|14130.73|14050.73|14127.88|14047.88|14130.73|14050.73|14127.78|14047.78|10
1725899680000|2024-09-09 16:34:40|14127.63|14047.63|14124.47|14044.47|14127.63|14047.63|14124.47|14044.47|10
1725899690000|2024-09-09 16:34:50|14124.38|14044.38|14121.73|14041.73|14124.38|14044.38|14121.62|14041.62|10
1725899700000|2024-09-09 16:35:00|14121.6|14041.6|14120.65|14040.65|14121.6|14041.6|14119.66|14039.66|10
1725899710000|2024-09-09 16:35:10|14120.63|14040.63|14118.66|14038.66|14120.63|14040.63|14118.26|14038.26|9
1725899720000|2024-09-09 16:35:20|14118.58|14038.58|14114.94|14034.94|14118.58|14038.58|14114.94|14034.94|10
1725899730000|2024-09-09 16:35:30|14114.95|14034.95|14116.37|14036.37|14116.37|14036.37|14114.65|14034.65|10
1725899740000|2024-09-09 16:35:40|14116.41|14036.41|14114.29|14034.29|14116.71|14036.71|14114|14034|10
1725899750000|2024-09-09 16:35:50|14114.34|14034.34|14111.55|14031.55|14114.45|14034.45|14111.55|14031.55|9
1725899760000|2024-09-09 16:36:00|14111.49|14031.49|14108.64|14028.64|14111.49|14031.49|14108.64|14028.64|10
1725899770000|2024-09-09 16:36:10|14108.54|14028.54|14103.81|14023.81|14108.54|14028.54|14103.81|14023.81|10
1725899780000|2024-09-09 16:36:20|14103.23|14023.23|14102.68|14022.68|14103.64|14023.64|14102.38|14022.38|10
1725899790000|2024-09-09 16:36:30|14103.28|14023.28|14100|14020|14103.67|14023.67|14100|14020|10
1725899800000|2024-09-09 16:36:40|14100.26|14020.26|14101.62|14021.62|14101.62|14021.62|14100.26|14020.26|10
1725899810000|2024-09-09 16:36:50|14101.66|14021.66|14102.47|14022.47|14102.61|14022.61|14101.47|14021.47|10
1725899820000|2024-09-09 16:37:00|14102.31|14022.31|14104.12|14024.12|14106.12|14026.12|14102.31|14022.31|10
1725899830000|2024-09-09 16:37:10|14104.05|14024.05|14097.22|14017.22|14104.05|14024.05|14097.22|14017.22|10
1725899840000|2024-09-09 16:37:20|14095.46|14015.46|14092.17|14012.17|14095.69|14015.69|14092.15|14012.15|10
1725899850000|2024-09-09 16:37:30|14092.25|14012.25|14089.69|14009.69|14092.48|14012.48|14089.69|14009.69|10
1725899860000|2024-09-09 16:37:40|14088.85|14008.85|14086.37|14006.37|14088.85|14008.85|14085.82|14005.82|10
1725899870000|2024-09-09 16:37:50|14084.7|14004.7|14084.22|14004.22|14084.99|14004.99|14083.93|14003.93|10
1725899880000|2024-09-09 16:38:00|14080.41|14000.41|14078.42|13998.42|14080.41|14000.41|14078.42|13998.42|10
1725899890000|2024-09-09 16:38:10|14078.31|13998.31|14079.26|13999.26|14080.53|14000.53|14078.31|13998.31|10
1725899900000|2024-09-09 16:38:20|14078.63|13998.63|14069.17|13989.17|14078.63|13998.63|14069.17|13989.17|10
1725899910000|2024-09-09 16:38:30|14069.27|13989.27|14063.78|13983.78|14069.27|13989.27|14063.78|13983.78|10
1725899920000|2024-09-09 16:38:40|14063.13|13983.13|14063.93|13983.93|14063.93|13983.93|14062.53|13982.53|10
1725899930000|2024-09-09 16:38:50|14065.02|13985.02|14068.72|13988.72|14068.72|13988.72|14065.02|13985.02|10
1725899940000|2024-09-09 16:39:00|14066.77|13986.77|14068.81|13988.81|14068.81|13988.81|14066.77|13986.77|10
1725899950000|2024-09-09 16:39:10|14068.93|13988.93|14070.37|13990.37|14070.37|13990.37|14068.93|13988.93|10
1725899960000|2024-09-09 16:39:20|14071.59|13991.59|14070.03|13990.03|14072.19|13992.19|14069.9|13989.9|10
1725899970000|2024-09-09 16:39:30|14070.07|13990.07|14069.46|13989.46|14070.33|13990.33|14069.46|13989.46|10
1725899980000|2024-09-09 16:39:40|14069.23|13989.23|14068.87|13988.87|14069.23|13989.23|14068.3|13988.3|9
1725899990000|2024-09-09 16:39:50|14068.88|13988.88|14073.22|13993.22|14073.22|13993.22|14068.68|13988.68|10
1725900000000|2024-09-09 16:40:00|14072.95|13992.95|14077.59|13997.59|14077.8|13997.8|14072.95|13992.95|10
1725900010000|2024-09-09 16:40:10|14078.17|13998.17|14082.4|14002.4|14082.4|14002.4|14077.87|13997.87|10
1725900020000|2024-09-09 16:40:20|14082.64|14002.64|14084.21|14004.21|14084.78|14004.78|14082.64|14002.64|10
1725900030000|2024-09-09 16:40:30|14084.69|14004.69|14087.32|14007.32|14087.32|14007.32|14084.69|14004.69|10
1725900040000|2024-09-09 16:40:40|14087.59|14007.59|14090.92|14010.92|14090.92|14010.92|14087.59|14007.59|10
1725900050000|2024-09-09 16:40:50|14091.72|14011.72|14096.02|14016.02|14096.06|14016.06|14091.72|14011.72|10
1725900060000|2024-09-09 16:41:00|14096.31|14016.31|14097.59|14017.59|14098.06|14018.06|14095.99|14015.99|10
1725900070000|2024-09-09 16:41:10|14101.94|14021.94|14102.93|14022.93|14102.93|14022.93|14101.55|14021.55|8
1725900080000|2024-09-09 16:41:20|14103.28|14023.28|14101.48|14021.48|14103.45|14023.45|14101.06|14021.06|9
1725900090000|2024-09-09 16:41:30|14101.58|14021.58|14103.58|14023.58|14103.58|14023.58|14101.58|14021.58|8
1725900100000|2024-09-09 16:41:40|14103.62|14023.62|14106.05|14026.05|14106.05|14026.05|14103.62|14023.62|10
1725900110000|2024-09-09 16:41:50|14106.03|14026.03|14108.6|14028.6|14109.51|14029.51|14106.03|14026.03|10
1725900120000|2024-09-09 16:42:00|14108.56|14028.56|14110.1|14030.1|14110.79|14030.79|14108.42|14028.42|10
1725900130000|2024-09-09 16:42:10|14110.02|14030.02|14108.26|14028.26|14110.75|14030.75|14108.26|14028.26|10
1725900140000|2024-09-09 16:42:20|14107.52|14027.52|14110.45|14030.45|14110.45|14030.45|14107.52|14027.52|10
1725900150000|2024-09-09 16:42:30|14110.89|14030.89|14110.71|14030.71|14111.87|14031.87|14110.71|14030.71|10
1725900160000|2024-09-09 16:42:40|14110.65|14030.65|14108.26|14028.26|14110.98|14030.98|14108.26|14028.26|10
1725900170000|2024-09-09 16:42:50|14108.44|14028.44|14107.36|14027.36|14108.44|14028.44|14107.27|14027.27|9
1725900180000|2024-09-09 16:43:00|14107.05|14027.05|14112.84|14032.84|14112.84|14032.84|14106.45|14026.45|10
1725900190000|2024-09-09 16:43:10|14114.06|14034.06|14126.33|14046.33|14126.33|14046.33|14114.06|14034.06|10
1725900200000|2024-09-09 16:43:20|14126.16|14046.16|14136.81|14056.81|14137.14|14057.14|14126.16|14046.16|10
1725900210000|2024-09-09 16:43:30|14137.31|14057.31|14138.45|14058.45|14138.72|14058.72|14136.94|14056.94|10
1725900220000|2024-09-09 16:43:40|14138.83|14058.83|14136.35|14056.35|14138.83|14058.83|14136.35|14056.35|10
1725900230000|2024-09-09 16:43:50|14136.24|14056.24|14134.28|14054.28|14136.24|14056.24|14134.05|14054.05|10
1725900240000|2024-09-09 16:44:00|14134.18|14054.18|14133.73|14053.73|14134.18|14054.18|14133.32|14053.32|10
1725900250000|2024-09-09 16:44:10|14133.86|14053.86|14136.92|14056.92|14138.34|14058.34|14133.86|14053.86|10
1725900260000|2024-09-09 16:44:20|14138.22|14058.22|14136.03|14056.03|14138.22|14058.22|14136.03|14056.03|10
1725900270000|2024-09-09 16:44:30|14137.01|14057.01|14138.28|14058.28|14138.9|14058.9|14137.01|14057.01|9
1725900280000|2024-09-09 16:44:40|14138.35|14058.35|14138.93|14058.93|14138.99|14058.99|14138.33|14058.33|9
1725900290000|2024-09-09 16:44:50|14139.48|14059.48|14140.92|14060.92|14141.36|14061.36|14139.48|14059.48|10
1725900300000|2024-09-09 16:45:00|14140.48|14060.48|14143.21|14063.21|14144.22|14064.22|14140.48|14060.48|9
1725900310000|2024-09-09 16:45:10|14142.72|14062.72|14143.85|14063.85|14145.46|14065.46|14142.72|14062.72|10
1725900320000|2024-09-09 16:45:20|14144.13|14064.13|14146.26|14066.26|14146.26|14066.26|14144|14064|10
1725900330000|2024-09-09 16:45:30|14146.11|14066.11|14144.87|14064.87|14146.11|14066.11|14144.87|14064.87|10
1725900340000|2024-09-09 16:45:40|14144.79|14064.79|14146.52|14066.52|14146.52|14066.52|14144.79|14064.79|10
1725900350000|2024-09-09 16:45:50|14146.53|14066.53|14149|14069|14149|14069|14146.53|14066.53|10
1725900360000|2024-09-09 16:46:00|14149.27|14069.27|14155.21|14075.21|14155.21|14075.21|14149.27|14069.27|10
1725900370000|2024-09-09 16:46:10|14156.06|14076.06|14159.86|14079.86|14159.86|14079.86|14156.06|14076.06|10
1725900380000|2024-09-09 16:46:20|14160.92|14080.92|14164.49|14084.49|14165.36|14085.36|14160.92|14080.92|10
1725900390000|2024-09-09 16:46:30|14163.61|14083.61|14160.37|14080.37|14163.61|14083.61|14160.37|14080.37|10
1725900400000|2024-09-09 16:46:40|14161.32|14081.32|14174.83|14094.83|14174.83|14094.83|14161.18|14081.18|10
1725900410000|2024-09-09 16:46:50|14175.22|14095.22|14175.43|14095.43|14178.29|14098.29|14175.22|14095.22|10
1725900420000|2024-09-09 16:47:00|14175.41|14095.41|14173.29|14093.29|14176.31|14096.31|14173.29|14093.29|10
1725900430000|2024-09-09 16:47:10|14172.53|14092.53|14170.68|14090.68|14173.1|14093.1|14170.68|14090.68|10
1725900440000|2024-09-09 16:47:20|14170.54|14090.54|14169.08|14089.08|14170.54|14090.54|14168.52|14088.52|9
1725900450000|2024-09-09 16:47:30|14168.84|14088.84|14171.04|14091.04|14171.04|14091.04|14168.84|14088.84|10
1725900460000|2024-09-09 16:47:40|14171.07|14091.07|14170|14090|14171.55|14091.55|14169.6|14089.6|10
1725900470000|2024-09-09 16:47:50|14170.59|14090.59|14174.15|14094.15|14175.31|14095.31|14170.59|14090.59|10
1725900480000|2024-09-09 16:48:00|14174.21|14094.21|14177.7|14097.7|14177.7|14097.7|14174.21|14094.21|10
1725900490000|2024-09-09 16:48:10|14177.79|14097.79|14181.37|14101.37|14181.37|14101.37|14177.79|14097.79|10
1725900500000|2024-09-09 16:48:20|14181.89|14101.89|14184.77|14104.77|14184.77|14104.77|14181.89|14101.89|10
1725900510000|2024-09-09 16:48:30|14185.73|14105.73|14185.48|14105.48|14186.41|14106.41|14185.42|14105.42|9
1725900520000|2024-09-09 16:48:40|14185.16|14105.16|14186.02|14106.02|14186.02|14106.02|14184.36|14104.36|10
1725900530000|2024-09-09 16:48:50|14186.2|14106.2|14189.99|14109.99|14189.99|14109.99|14186.2|14106.2|10
1725900540000|2024-09-09 16:49:00|14190.38|14110.38|14193.63|14113.63|14194.45|14114.45|14190.38|14110.38|10
1725900550000|2024-09-09 16:49:10|14194.35|14114.35|14194.48|14114.48|14194.53|14114.53|14193.17|14113.17|10
1725900560000|2024-09-09 16:49:20|14194.46|14114.46|14191.42|14111.42|14194.63|14114.63|14191.42|14111.42|10
1725900570000|2024-09-09 16:49:30|14191.21|14111.21|14196.57|14116.57|14196.57|14116.57|14191.21|14111.21|10
1725900580000|2024-09-09 16:49:40|14196.54|14116.54|14195.27|14115.27|14196.67|14116.67|14194.43|14114.43|10
1725900590000|2024-09-09 16:49:50|14196.94|14116.94|14206.97|14126.97|14206.97|14126.97|14196.94|14116.94|10
1725900600000|2024-09-09 16:50:00|14207.74|14127.74|14206.67|14126.67|14209.62|14129.62|14206.67|14126.67|10
1725900610000|2024-09-09 16:50:10|14206.63|14126.63|14204.98|14124.98|14206.79|14126.79|14204.98|14124.98|8
1725900620000|2024-09-09 16:50:20|14205.97|14125.97|14208.36|14128.36|14209.19|14129.19|14205.97|14125.97|10
1725900630000|2024-09-09 16:50:30|14208.58|14128.58|14214.35|14134.35|14214.88|14134.88|14208.58|14128.58|10
1725900640000|2024-09-09 16:50:40|14215.07|14135.07|14219.89|14139.89|14219.89|14139.89|14215.07|14135.07|10
1725900650000|2024-09-09 16:50:50|14220.2|14140.2|14220.28|14140.28|14221.28|14141.28|14216.41|14136.41|10
1725900660000|2024-09-09 16:51:00|14220.76|14140.76|14215.36|14135.36|14220.76|14140.76|14215.36|14135.36|10
1725900670000|2024-09-09 16:51:10|14213.55|14133.55|14208.62|14128.62|14213.55|14133.55|14208.62|14128.62|10
1725900680000|2024-09-09 16:51:20|14207.81|14127.81|14207.14|14127.14|14208.84|14128.84|14207.14|14127.14|9
1725900690000|2024-09-09 16:51:30|14205.44|14125.44|14203.24|14123.24|14205.44|14125.44|14203.24|14123.24|10
1725900700000|2024-09-09 16:51:40|14203.13|14123.13|14201.13|14121.13|14203.13|14123.13|14201.13|14121.13|10
1725900710000|2024-09-09 16:51:50|14201.23|14121.23|14202.52|14122.52|14202.52|14122.52|14200.47|14120.47|10
1725900720000|2024-09-09 16:52:00|14202.53|14122.53|14207.81|14127.81|14207.81|14127.81|14202.46|14122.46|10
1725900730000|2024-09-09 16:52:10|14207.94|14127.94|14204.7|14124.7|14209.37|14129.37|14204.7|14124.7|9
1725900740000|2024-09-09 16:52:20|14204.42|14124.42|14198.85|14118.85|14204.42|14124.42|14198.8|14118.8|10
1725900750000|2024-09-09 16:52:30|14198.41|14118.41|14200.87|14120.87|14201.13|14121.13|14198.41|14118.41|10
1725900760000|2024-09-09 16:52:40|14201.03|14121.03|14206.51|14126.51|14206.51|14126.51|14200.9|14120.9|10
1725900770000|2024-09-09 16:52:50|14206.82|14126.82|14215.1|14135.1|14215.1|14135.1|14206.82|14126.82|10
1725900780000|2024-09-09 16:53:00|14216.04|14136.04|14217.95|14137.95|14218.09|14138.09|14216.04|14136.04|10
1725900790000|2024-09-09 16:53:10|14217.34|14137.34|14213.25|14133.25|14217.66|14137.66|14213.13|14133.13|10
1725900800000|2024-09-09 16:53:20|14212.88|14132.88|14215.6|14135.6|14215.6|14135.6|14212.88|14132.88|9
1725900810000|2024-09-09 16:53:30|14215.01|14135.01|14213.98|14133.98|14215.1|14135.1|14213.64|14133.64|10
1725900820000|2024-09-09 16:53:40|14214.06|14134.06|14212.1|14132.1|14214.06|14134.06|14212.1|14132.1|10
1725900830000|2024-09-09 16:53:50|14211.79|14131.79|14214.67|14134.67|14214.77|14134.77|14211.53|14131.53|10
1725900840000|2024-09-09 16:54:00|14214.45|14134.45|14215.36|14135.36|14215.46|14135.46|14214.11|14134.11|10
1725900850000|2024-09-09 16:54:10|14215.05|14135.05|14215.1|14135.1|14217.42|14137.42|14215.05|14135.05|10
1725900860000|2024-09-09 16:54:20|14214.92|14134.92|14212.87|14132.87|14214.92|14134.92|14212.87|14132.87|10
1725900870000|2024-09-09 16:54:30|14213.26|14133.26|14212.83|14132.83|14213.26|14133.26|14212|14132|10
1725900880000|2024-09-09 16:54:40|14211.1|14131.1|14211.52|14131.52|14215.02|14135.02|14211.1|14131.1|10
1725900890000|2024-09-09 16:54:50|14211.28|14131.28|14206.63|14126.63|14211.28|14131.28|14206.63|14126.63|10
1725900900000|2024-09-09 16:55:00|14206.7|14126.7|14205.43|14125.43|14206.7|14126.7|14205.43|14125.43|10
1725900910000|2024-09-09 16:55:10|14205.7|14125.7|14206.34|14126.34|14206.34|14126.34|14204.56|14124.56|10
1725900920000|2024-09-09 16:55:20|14207.36|14127.36|14209.5|14129.5|14209.5|14129.5|14206.02|14126.02|10
1725900930000|2024-09-09 16:55:30|14209.91|14129.91|14211.63|14131.63|14211.83|14131.83|14209.84|14129.84|10
1725900940000|2024-09-09 16:55:40|14211.6|14131.6|14208.11|14128.11|14213.31|14133.31|14207.81|14127.81|10
1725900950000|2024-09-09 16:55:50|14207.94|14127.94|14206.82|14126.82|14208.09|14128.09|14206.82|14126.82|10
1725900960000|2024-09-09 16:56:00|14206.43|14126.43|14207.24|14127.24|14207.49|14127.49|14205.72|14125.72|9
1725900970000|2024-09-09 16:56:10|14207.28|14127.28|14211.31|14131.31|14211.31|14131.31|14207.28|14127.28|10
1725900980000|2024-09-09 16:56:20|14211.6|14131.6|14222.96|14142.96|14222.96|14142.96|14211.6|14131.6|10
1725900990000|2024-09-09 16:56:30|14223.68|14143.68|14233.81|14153.81|14233.81|14153.81|14223.68|14143.68|10
1725901000000|2024-09-09 16:56:40|14233.35|14153.35|14234.51|14154.51|14234.83|14154.83|14233.35|14153.35|10
1725901010000|2024-09-09 16:56:50|14234.73|14154.73|14231.1|14151.1|14235.51|14155.51|14231.1|14151.1|10
1725901020000|2024-09-09 16:57:00|14231.29|14151.29|14228.89|14148.89|14231.29|14151.29|14228.79|14148.79|10
1725901030000|2024-09-09 16:57:10|14228.48|14148.48|14224.47|14144.47|14228.66|14148.66|14224.47|14144.47|9
1725901040000|2024-09-09 16:57:20|14225.48|14145.48|14224.32|14144.32|14225.48|14145.48|14224.03|14144.03|10
1725901050000|2024-09-09 16:57:30|14224.2|14144.2|14221.47|14141.47|14224.25|14144.25|14221.47|14141.47|10
1725901060000|2024-09-09 16:57:40|14221.85|14141.85|14218.05|14138.05|14222.07|14142.07|14218.05|14138.05|10
1725901070000|2024-09-09 16:57:50|14218.12|14138.12|14219.25|14139.25|14219.34|14139.34|14218.12|14138.12|10
1725901080000|2024-09-09 16:58:00|14218.33|14138.33|14216.68|14136.68|14218.33|14138.33|14216.39|14136.39|9
1725901090000|2024-09-09 16:58:10|14216.03|14136.03|14214.53|14134.53|14216.3|14136.3|14214.53|14134.53|9
1725901100000|2024-09-09 16:58:20|14214.46|14134.46|14210.5|14130.5|14214.46|14134.46|14210.5|14130.5|10
1725901110000|2024-09-09 16:58:30|14210.34|14130.34|14215.52|14135.52|14215.52|14135.52|14210.34|14130.34|10
1725901120000|2024-09-09 16:58:40|14215.55|14135.55|14220.26|14140.26|14220.29|14140.29|14215.17|14135.17|10
1725901130000|2024-09-09 16:58:50|14220.12|14140.12|14223.86|14143.86|14223.86|14143.86|14220.12|14140.12|10
1725901140000|2024-09-09 16:59:00|14223.98|14143.98|14228.26|14148.26|14229.07|14149.07|14223.98|14143.98|10
1725901150000|2024-09-09 16:59:10|14228.05|14148.05|14224.99|14144.99|14228.05|14148.05|14224.99|14144.99|10
1725901160000|2024-09-09 16:59:20|14224.35|14144.35|14222.97|14142.97|14224.35|14144.35|14220.87|14140.87|10
1725901170000|2024-09-09 16:59:30|14223.22|14143.22|14225.68|14145.68|14225.68|14145.68|14223.22|14143.22|10
1725901180000|2024-09-09 16:59:40|14225.61|14145.61|14226.04|14146.04|14227.13|14147.13|14225.55|14145.55|10
1725901190000|2024-09-09 16:59:50|14226.16|14146.16|14222.18|14142.18|14226.2|14146.2|14222.18|14142.18|10
1725901200000|2024-09-09 17:00:00|14222.15|14142.15|14217.09|14137.09|14222.15|14142.15|14216.62|14136.62|10
1725901210000|2024-09-09 17:00:10|14217.55|14137.55|14224.01|14144.01|14225.23|14145.23|14217.55|14137.55|10
1725901220000|2024-09-09 17:00:20|14224.04|14144.04|14225.33|14145.33|14225.33|14145.33|14223.62|14143.62|10
1725901230000|2024-09-09 17:00:30|14225.3|14145.3|14227.36|14147.36|14227.96|14147.96|14225.3|14145.3|10
1725901240000|2024-09-09 17:00:40|14227.14|14147.14|14231.3|14151.3|14231.46|14151.46|14226.38|14146.38|10
1725901250000|2024-09-09 17:00:50|14231.42|14151.42|14231.53|14151.53|14232.04|14152.04|14231.32|14151.32|10
1725901260000|2024-09-09 17:01:00|14230.14|14150.14|14224.76|14144.76|14230.14|14150.14|14224.76|14144.76|10
1725901270000|2024-09-09 17:01:10|14224.97|14144.97|14226.27|14146.27|14226.27|14146.27|14224.97|14144.97|10
1725901280000|2024-09-09 17:01:20|14226.58|14146.58|14226.62|14146.62|14226.81|14146.81|14226.52|14146.52|10
1725901290000|2024-09-09 17:01:30|14226.56|14146.56|14227.39|14147.39|14227.39|14147.39|14226.56|14146.56|9
1725901300000|2024-09-09 17:01:40|14227.89|14147.89|14225.28|14145.28|14228.04|14148.04|14225.28|14145.28|10
1725901310000|2024-09-09 17:01:50|14225.01|14145.01|14223.44|14143.44|14225.01|14145.01|14223.44|14143.44|10
1725901320000|2024-09-09 17:02:00|14222.28|14142.28|14221.12|14141.12|14222.28|14142.28|14220.66|14140.66|10
1725901330000|2024-09-09 17:02:10|14220.84|14140.84|14223.58|14143.58|14224.46|14144.46|14220.84|14140.84|10
1725901340000|2024-09-09 17:02:20|14222.44|14142.44|14219.06|14139.06|14222.44|14142.44|14217.97|14137.97|9
1725901350000|2024-09-09 17:02:30|14219.11|14139.11|14222.36|14142.36|14222.36|14142.36|14219.11|14139.11|10
1725901360000|2024-09-09 17:02:40|14223.14|14143.14|14223.74|14143.74|14224.42|14144.42|14223.14|14143.14|9
1725901370000|2024-09-09 17:02:50|14223|14143|14224.81|14144.81|14224.81|14144.81|14222.27|14142.27|10
1725901380000|2024-09-09 17:03:00|14225.08|14145.08|14227.43|14147.43|14228.05|14148.05|14225.08|14145.08|10
1725901390000|2024-09-09 17:03:10|14226.85|14146.85|14225.07|14145.07|14226.92|14146.92|14225.07|14145.07|10
1725901400000|2024-09-09 17:03:20|14224.2|14144.2|14221.21|14141.21|14224.2|14144.2|14220.99|14140.99|10
1725901410000|2024-09-09 17:03:30|14221.23|14141.23|14214.98|14134.98|14221.23|14141.23|14214.98|14134.98|10
1725901420000|2024-09-09 17:03:40|14214.39|14134.39|14208.59|14128.59|14214.39|14134.39|14208.59|14128.59|10
1725901430000|2024-09-09 17:03:50|14208.23|14128.23|14203.23|14123.23|14208.23|14128.23|14201.81|14121.81|10
1725901440000|2024-09-09 17:04:00|14203.45|14123.45|14202.87|14122.87|14206.84|14126.84|14202.87|14122.87|10
1725901450000|2024-09-09 17:04:10|14202.91|14122.91|14207.57|14127.57|14207.57|14127.57|14202.76|14122.76|10
1725901460000|2024-09-09 17:04:20|14207.56|14127.56|14211.07|14131.07|14211.07|14131.07|14207.56|14127.56|10
1725901470000|2024-09-09 17:04:30|14211.47|14131.47|14213.79|14133.79|14213.79|14133.79|14211.47|14131.47|10
1725901480000|2024-09-09 17:04:40|14213.89|14133.89|14217.98|14137.98|14217.98|14137.98|14212.98|14132.98|10
1725901490000|2024-09-09 17:04:50|14218.33|14138.33|14230.31|14150.31|14230.59|14150.59|14218.33|14138.33|10
1725901500000|2024-09-09 17:05:00|14230.4|14150.4|14230.69|14150.69|14231.48|14151.48|14230.34|14150.34|10
1725901510000|2024-09-09 17:05:10|14230.82|14150.82|14226.4|14146.4|14230.82|14150.82|14226.4|14146.4|10
1725901520000|2024-09-09 17:05:20|14226.58|14146.58|14227.45|14147.45|14227.91|14147.91|14226.19|14146.19|10
1725901530000|2024-09-09 17:05:30|14227.76|14147.76|14226.9|14146.9|14228.11|14148.11|14226.9|14146.9|10
1725901540000|2024-09-09 17:05:40|14226.02|14146.02|14229.53|14149.53|14229.53|14149.53|14226.02|14146.02|10
1725901550000|2024-09-09 17:05:50|14230.09|14150.09|14230.21|14150.21|14230.5|14150.5|14229.79|14149.79|10
1725901560000|2024-09-09 17:06:00|14230.86|14150.86|14246.27|14166.27|14246.27|14166.27|14230.86|14150.86|10
1725901570000|2024-09-09 17:06:10|14247.03|14167.03|14248.36|14168.36|14248.36|14168.36|14246.47|14166.47|10
1725901580000|2024-09-09 17:06:20|14248.01|14168.01|14250.61|14170.61|14250.61|14170.61|14248.01|14168.01|9
1725901590000|2024-09-09 17:06:30|14251.38|14171.38|14250.36|14170.36|14251.79|14171.79|14250.36|14170.36|9
1725901600000|2024-09-09 17:06:40|14251.13|14171.13|14251.81|14171.81|14251.81|14171.81|14250.53|14170.53|10
1725901610000|2024-09-09 17:06:50|14251.6|14171.6|14249.75|14169.75|14253.44|14173.44|14249.45|14169.45|10
1725901620000|2024-09-09 17:07:00|14250.34|14170.34|14254.78|14174.78|14254.78|14174.78|14250.34|14170.34|10
1725901630000|2024-09-09 17:07:10|14254.73|14174.73|14252.41|14172.41|14254.73|14174.73|14251.49|14171.49|10
1725901640000|2024-09-09 17:07:20|14252.52|14172.52|14250.53|14170.53|14252.79|14172.79|14250.53|14170.53|10
1725901650000|2024-09-09 17:07:30|14250.09|14170.09|14253.2|14173.2|14253.47|14173.47|14249.73|14169.73|10
1725901660000|2024-09-09 17:07:40|14253.95|14173.95|14254.67|14174.67|14254.67|14174.67|14252.82|14172.82|10
1725901670000|2024-09-09 17:07:50|14255.7|14175.7|14255.03|14175.03|14255.91|14175.91|14255.03|14175.03|10
1725901680000|2024-09-09 17:08:00|14255.01|14175.01|14255.83|14175.83|14255.83|14175.83|14254.69|14174.69|10
1725901690000|2024-09-09 17:08:10|14255.86|14175.86|14261.48|14181.48|14261.54|14181.54|14255.86|14175.86|10
1725901700000|2024-09-09 17:08:20|14261.44|14181.44|14260.68|14180.68|14261.44|14181.44|14260.15|14180.15|10
1725901710000|2024-09-09 17:08:30|14261.33|14181.33|14263.81|14183.81|14263.82|14183.82|14261.19|14181.19|10
1725901720000|2024-09-09 17:08:40|14264.29|14184.29|14266.39|14186.39|14266.44|14186.44|14264.29|14184.29|8
1725901730000|2024-09-09 17:08:50|14267.1|14187.1|14270.94|14190.94|14270.94|14190.94|14267.1|14187.1|10
1725901740000|2024-09-09 17:09:00|14271.34|14191.34|14273.93|14193.93|14274.47|14194.47|14270.88|14190.88|9
1725901750000|2024-09-09 17:09:10|14273.68|14193.68|14270.38|14190.38|14273.68|14193.68|14270.38|14190.38|10
1725901760000|2024-09-09 17:09:20|14270.47|14190.47|14269.69|14189.69|14270.77|14190.77|14269.69|14189.69|10
1725901770000|2024-09-09 17:09:30|14270.18|14190.18|14270.56|14190.56|14271.72|14191.72|14269.78|14189.78|10
1725901780000|2024-09-09 17:09:40|14270.98|14190.98|14272.51|14192.51|14273.05|14193.05|14270.98|14190.98|9
1725901790000|2024-09-09 17:09:50|14272.91|14192.91|14273.48|14193.48|14274.1|14194.1|14272.71|14192.71|10
1725901800000|2024-09-09 17:10:00|14273.94|14193.94|14274.75|14194.75|14274.75|14194.75|14273.81|14193.81|9
1725901810000|2024-09-09 17:10:10|14274.65|14194.65|14273.98|14193.98|14274.74|14194.74|14273.82|14193.82|9
1725901820000|2024-09-09 17:10:20|14273.59|14193.59|14265.86|14185.86|14274.03|14194.03|14265.86|14185.86|10
1725901830000|2024-09-09 17:10:30|14265.57|14185.57|14269.39|14189.39|14269.39|14189.39|14265.48|14185.48|10
1725901840000|2024-09-09 17:10:40|14269.51|14189.51|14265.3|14185.3|14269.53|14189.53|14265.3|14185.3|9
1725901850000|2024-09-09 17:10:50|14265.41|14185.41|14253.98|14173.98|14266.31|14186.31|14253.98|14173.98|10
1725901860000|2024-09-09 17:11:00|14252.73|14172.73|14247.08|14167.08|14252.73|14172.73|14247.08|14167.08|10
1725901870000|2024-09-09 17:11:10|14247.2|14167.2|14247.56|14167.56|14249.87|14169.87|14246.84|14166.84|10
1725901880000|2024-09-09 17:11:20|14248.75|14168.75|14252.27|14172.27|14252.36|14172.36|14248.75|14168.75|10
1725901890000|2024-09-09 17:11:30|14252.46|14172.46|14256.44|14176.44|14257.2|14177.2|14252.46|14172.46|10
1725901900000|2024-09-09 17:11:40|14257.23|14177.23|14258.24|14178.24|14258.45|14178.45|14257.23|14177.23|10
1725901910000|2024-09-09 17:11:50|14258.27|14178.27|14253.3|14173.3|14258.27|14178.27|14253.29|14173.29|10
1725901920000|2024-09-09 17:12:00|14253.81|14173.81|14256.65|14176.65|14256.65|14176.65|14253.81|14173.81|10
1725901930000|2024-09-09 17:12:10|14256.61|14176.61|14256.98|14176.98|14257.95|14177.95|14256.61|14176.61|10
1725901940000|2024-09-09 17:12:20|14256.97|14176.97|14256.13|14176.13|14257.01|14177.01|14256.13|14176.13|10
1725901950000|2024-09-09 17:12:30|14256.41|14176.41|14258.08|14178.08|14258.08|14178.08|14256.37|14176.37|10
1725901960000|2024-09-09 17:12:40|14258.17|14178.17|14255.87|14175.87|14258.17|14178.17|14255.87|14175.87|10
1725901970000|2024-09-09 17:12:50|14256.13|14176.13|14256.3|14176.3|14256.51|14176.51|14255.81|14175.81|10
1725901980000|2024-09-09 17:13:00|14256.66|14176.66|14260.05|14180.05|14260.05|14180.05|14256.66|14176.66|10
1725901990000|2024-09-09 17:13:10|14259.98|14179.98|14252.01|14172.01|14259.98|14179.98|14252.01|14172.01|10
1725902000000|2024-09-09 17:13:20|14251.37|14171.37|14245.98|14165.98|14251.37|14171.37|14245.81|14165.81|10
1725902010000|2024-09-09 17:13:30|14245.92|14165.92|14244.62|14164.62|14245.96|14165.96|14244.62|14164.62|10
1725902020000|2024-09-09 17:13:40|14244.53|14164.53|14242.15|14162.15|14244.53|14164.53|14242.15|14162.15|10
1725902030000|2024-09-09 17:13:50|14242.29|14162.29|14240.7|14160.7|14242.72|14162.72|14240.7|14160.7|10
1725902040000|2024-09-09 17:14:00|14240.72|14160.72|14237.86|14157.86|14240.77|14160.77|14237.86|14157.86|10
1725902050000|2024-09-09 17:14:10|14237.54|14157.54|14233.32|14153.32|14237.54|14157.54|14233.32|14153.32|9
1725902060000|2024-09-09 17:14:20|14233.17|14153.17|14232.64|14152.64|14233.55|14153.55|14232.64|14152.64|9
1725902070000|2024-09-09 17:14:30|14229.89|14149.89|14229.36|14149.36|14229.98|14149.98|14229.1|14149.1|10
1725902080000|2024-09-09 17:14:40|14229.13|14149.13|14231.32|14151.32|14231.32|14151.32|14229.12|14149.12|10
1725902090000|2024-09-09 17:14:50|14231.11|14151.11|14232.52|14152.52|14232.67|14152.67|14231.11|14151.11|9
1725902100000|2024-09-09 17:15:00|14232.47|14152.47|14232.35|14152.35|14232.47|14152.47|14230.5|14150.5|10
1725902110000|2024-09-09 17:15:10|14232.82|14152.82|14227.07|14147.07|14232.82|14152.82|14227.03|14147.03|10
1725902120000|2024-09-09 17:15:20|14225.78|14145.78|14223.4|14143.4|14225.78|14145.78|14223.4|14143.4|10
1725902130000|2024-09-09 17:15:30|14223.68|14143.68|14226.02|14146.02|14226.02|14146.02|14223.68|14143.68|10
1725902140000|2024-09-09 17:15:40|14225.69|14145.69|14226.17|14146.17|14226.25|14146.25|14225.69|14145.69|10
1725902150000|2024-09-09 17:15:50|14226.15|14146.15|14221.29|14141.29|14226.15|14146.15|14221.21|14141.21|10
1725902160000|2024-09-09 17:16:00|14221.07|14141.07|14219.92|14139.92|14221.46|14141.46|14218.88|14138.88|10
1725902170000|2024-09-09 17:16:10|14220.62|14140.62|14222.3|14142.3|14222.3|14142.3|14220.62|14140.62|10
1725902180000|2024-09-09 17:16:20|14222.36|14142.36|14220.27|14140.27|14222.36|14142.36|14220.27|14140.27|10
1725902190000|2024-09-09 17:16:30|14219.43|14139.43|14219.07|14139.07|14219.74|14139.74|14218.28|14138.28|10
1725902200000|2024-09-09 17:16:40|14219.4|14139.4|14218.82|14138.82|14219.4|14139.4|14218.77|14138.77|9
1725902210000|2024-09-09 17:16:50|14218.52|14138.52|14218.58|14138.58|14218.76|14138.76|14218.42|14138.42|9
1725902220000|2024-09-09 17:17:00|14218.32|14138.32|14218.46|14138.46|14220.14|14140.14|14218.32|14138.32|10
1725902230000|2024-09-09 17:17:10|14218.21|14138.21|14217.39|14137.39|14218.21|14138.21|14217.39|14137.39|10
1725902240000|2024-09-09 17:17:20|14217.8|14137.8|14216.73|14136.73|14218.14|14138.14|14216.73|14136.73|10
1725902250000|2024-09-09 17:17:30|14217.31|14137.31|14220.18|14140.18|14220.37|14140.37|14217.31|14137.31|10
1725902260000|2024-09-09 17:17:40|14221.6|14141.6|14225.96|14145.96|14225.96|14145.96|14221.6|14141.6|10
1725902270000|2024-09-09 17:17:50|14226.09|14146.09|14227.58|14147.58|14227.58|14147.58|14226.02|14146.02|9
1725902280000|2024-09-09 17:18:00|14228.59|14148.59|14226.54|14146.54|14228.59|14148.59|14226.54|14146.54|9
1725902290000|2024-09-09 17:18:10|14226.89|14146.89|14227.27|14147.27|14227.67|14147.67|14226.74|14146.74|9
1725902300000|2024-09-09 17:18:20|14226.65|14146.65|14225.08|14145.08|14226.65|14146.65|14225.08|14145.08|10
1725902310000|2024-09-09 17:18:30|14224.95|14144.95|14224.97|14144.97|14225.38|14145.38|14224.92|14144.92|9
1725902320000|2024-09-09 17:18:40|14223.65|14143.65|14224.16|14144.16|14224.16|14144.16|14222.99|14142.99|10
1725902330000|2024-09-09 17:18:50|14225|14145|14226.56|14146.56|14226.63|14146.63|14225|14145|10
1725902340000|2024-09-09 17:19:00|14226.57|14146.57|14228.17|14148.17|14228.17|14148.17|14226.27|14146.27|10
1725902350000|2024-09-09 17:19:10|14228.22|14148.22|14227.9|14147.9|14228.38|14148.38|14227.9|14147.9|10
1725902360000|2024-09-09 17:19:20|14228.18|14148.18|14226.84|14146.84|14228.18|14148.18|14226.61|14146.61|9
1725902370000|2024-09-09 17:19:30|14226.74|14146.74|14226.27|14146.27|14226.74|14146.74|14225.19|14145.19|10
1725902380000|2024-09-09 17:19:40|14226.24|14146.24|14226.64|14146.64|14227.02|14147.02|14226.24|14146.24|10
1725902390000|2024-09-09 17:19:50|14226.61|14146.61|14226.61|14146.61|14226.73|14146.73|14226.04|14146.04|10
1725902400000|2024-09-09 17:20:00|14226.2|14146.2|14224.12|14144.12|14226.2|14146.2|14223.59|14143.59|10
1725902410000|2024-09-09 17:20:10|14223.87|14143.87|14219.85|14139.85|14224.19|14144.19|14219.85|14139.85|10
1725902420000|2024-09-09 17:20:20|14219.96|14139.96|14219.37|14139.37|14219.96|14139.96|14219.22|14139.22|10
1725902430000|2024-09-09 17:20:30|14219.19|14139.19|14218.89|14138.89|14219.19|14139.19|14218.56|14138.56|10
1725902440000|2024-09-09 17:20:40|14218.75|14138.75|14216.69|14136.69|14218.75|14138.75|14216.69|14136.69|10
1725902450000|2024-09-09 17:20:50|14217.39|14137.39|14218.82|14138.82|14218.82|14138.82|14217.32|14137.32|10
1725902460000|2024-09-09 17:21:00|14219.17|14139.17|14218.66|14138.66|14219.64|14139.64|14218.66|14138.66|10
1725902470000|2024-09-09 17:21:10|14218.73|14138.73|14218.2|14138.2|14218.73|14138.73|14218.07|14138.07|8
1725902480000|2024-09-09 17:21:20|14218.06|14138.06|14216.59|14136.59|14218.06|14138.06|14216.59|14136.59|10
1725902490000|2024-09-09 17:21:30|14216.42|14136.42|14217.07|14137.07|14217.35|14137.35|14216.27|14136.27|9
1725902500000|2024-09-09 17:21:40|14217.29|14137.29|14216|14136|14217.71|14137.71|14216|14136|10
1725902510000|2024-09-09 17:21:50|14216.38|14136.38|14214.45|14134.45|14216.81|14136.81|14214.45|14134.45|9
1725902520000|2024-09-09 17:22:00|14213.98|14133.98|14214.25|14134.25|14214.28|14134.28|14213.68|14133.68|10
1725902530000|2024-09-09 17:22:10|14214.45|14134.45|14214.1|14134.1|14214.49|14134.49|14213.9|14133.9|10
1725902540000|2024-09-09 17:22:20|14213.47|14133.47|14212.18|14132.18|14213.47|14133.47|14211.94|14131.94|10
1725902550000|2024-09-09 17:22:30|14212.19|14132.19|14213.75|14133.75|14214.15|14134.15|14212.19|14132.19|10
1725902560000|2024-09-09 17:22:40|14213.26|14133.26|14208.29|14128.29|14213.26|14133.26|14208.29|14128.29|10
1725902570000|2024-09-09 17:22:50|14208.3|14128.3|14207.65|14127.65|14208.85|14128.85|14207.61|14127.61|9
1725902580000|2024-09-09 17:23:00|14207.88|14127.88|14212.99|14132.99|14212.99|14132.99|14207.88|14127.88|10
1725902590000|2024-09-09 17:23:10|14213.26|14133.26|14216.64|14136.64|14216.64|14136.64|14213.26|14133.26|10
1725902600000|2024-09-09 17:23:20|14216.96|14136.96|14216.48|14136.48|14216.96|14136.96|14216.25|14136.25|8
1725902610000|2024-09-09 17:23:30|14216.59|14136.59|14218.12|14138.12|14218.12|14138.12|14216.59|14136.59|9
1725902620000|2024-09-09 17:23:40|14219.77|14139.77|14221.35|14141.35|14221.5|14141.5|14219.77|14139.77|10
1725902630000|2024-09-09 17:23:50|14221.28|14141.28|14221.73|14141.73|14221.73|14141.73|14221.12|14141.12|10
1725902640000|2024-09-09 17:24:00|14222.52|14142.52|14224.57|14144.57|14224.57|14144.57|14222.52|14142.52|10
1725902650000|2024-09-09 17:24:10|14224.94|14144.94|14227.12|14147.12|14227.64|14147.64|14224.94|14144.94|10
1725902660000|2024-09-09 17:24:20|14227.4|14147.4|14227.26|14147.26|14228.97|14148.97|14227.26|14147.26|10
1725902670000|2024-09-09 17:24:30|14227.64|14147.64|14228.59|14148.59|14229.47|14149.47|14227.64|14147.64|10
1725902680000|2024-09-09 17:24:40|14228.63|14148.63|14229.85|14149.85|14229.85|14149.85|14228.63|14148.63|9
1725902690000|2024-09-09 17:24:50|14229.63|14149.63|14228.28|14148.28|14229.63|14149.63|14226.55|14146.55|10
1725902700000|2024-09-09 17:25:00|14228.19|14148.19|14231.77|14151.77|14231.77|14151.77|14228.19|14148.19|10
1725902710000|2024-09-09 17:25:10|14232.11|14152.11|14232.32|14152.32|14232.32|14152.32|14231.45|14151.45|10
1725902720000|2024-09-09 17:25:20|14232.67|14152.67|14236.25|14156.25|14236.25|14156.25|14232.56|14152.56|9
1725902730000|2024-09-09 17:25:30|14236.01|14156.01|14238.68|14158.68|14238.81|14158.81|14236.01|14156.01|10
1725902740000|2024-09-09 17:25:40|14238.06|14158.06|14235.47|14155.47|14238.23|14158.23|14235.47|14155.47|10
1725902750000|2024-09-09 17:25:50|14234.94|14154.94|14234.35|14154.35|14235.65|14155.65|14234.35|14154.35|9
1725902760000|2024-09-09 17:26:00|14234.23|14154.23|14233.79|14153.79|14234.79|14154.79|14233.3|14153.3|9
1725902770000|2024-09-09 17:26:10|14233.83|14153.83|14232.39|14152.39|14233.83|14153.83|14232.39|14152.39|9
1725902780000|2024-09-09 17:26:20|14231.83|14151.83|14231.34|14151.34|14232.5|14152.5|14231.33|14151.33|10
1725902790000|2024-09-09 17:26:30|14231.27|14151.27|14232.44|14152.44|14232.62|14152.62|14231.23|14151.23|10
1725902800000|2024-09-09 17:26:40|14233.06|14153.06|14234.13|14154.13|14234.13|14154.13|14233.06|14153.06|8
1725902810000|2024-09-09 17:26:50|14234|14154|14236.98|14156.98|14236.98|14156.98|14233.86|14153.86|9
1725902820000|2024-09-09 17:27:00|14236.9|14156.9|14239.41|14159.41|14239.78|14159.78|14236.9|14156.9|10
1725902830000|2024-09-09 17:27:10|14239.96|14159.96|14245.24|14165.24|14245.24|14165.24|14239.58|14159.58|10
1725902840000|2024-09-09 17:27:20|14244.95|14164.95|14242.39|14162.39|14244.95|14164.95|14242.39|14162.39|10
1725902850000|2024-09-09 17:27:30|14242.13|14162.13|14241.33|14161.33|14242.13|14162.13|14240.4|14160.4|10
1725902860000|2024-09-09 17:27:40|14241.38|14161.38|14242.64|14162.64|14242.85|14162.85|14241.08|14161.08|10
1725902870000|2024-09-09 17:27:50|14242.69|14162.69|14245.11|14165.11|14245.11|14165.11|14242.34|14162.34|10
1725902880000|2024-09-09 17:28:00|14245.19|14165.19|14245.8|14165.8|14245.8|14165.8|14244.66|14164.66|10
1725902890000|2024-09-09 17:28:10|14245.59|14165.59|14246.31|14166.31|14246.31|14166.31|14244.97|14164.97|10
1725902900000|2024-09-09 17:28:20|14246.43|14166.43|14248.97|14168.97|14249.2|14169.2|14245.83|14165.83|9
1725902910000|2024-09-09 17:28:30|14248.38|14168.38|14251.52|14171.52|14251.57|14171.57|14248.38|14168.38|10
1725902920000|2024-09-09 17:28:40|14250.94|14170.94|14249.71|14169.71|14250.94|14170.94|14249.71|14169.71|9
1725902930000|2024-09-09 17:28:50|14249.42|14169.42|14248.86|14168.86|14249.97|14169.97|14248.86|14168.86|10
1725902940000|2024-09-09 17:29:00|14248.33|14168.33|14248.89|14168.89|14249.01|14169.01|14248.01|14168.01|10
1725902950000|2024-09-09 17:29:10|14248.84|14168.84|14250.17|14170.17|14250.17|14170.17|14248.79|14168.79|9
1725902960000|2024-09-09 17:29:20|14250.44|14170.44|14250.77|14170.77|14251.12|14171.12|14250.24|14170.24|10
1725902970000|2024-09-09 17:29:30|14250.98|14170.98|14250.48|14170.48|14251.13|14171.13|14250.1|14170.1|9
1725902980000|2024-09-09 17:29:40|14250.58|14170.58|14250.73|14170.73|14250.81|14170.81|14250.12|14170.12|10
1725902990000|2024-09-09 17:29:50|14250.67|14170.67|14251.2|14171.2|14251.2|14171.2|14250.53|14170.53|10
1725903000000|2024-09-09 17:30:00|14251.28|14171.28|14251.55|14171.55|14251.97|14171.97|14251.28|14171.28|10
1725903010000|2024-09-09 17:30:10|14252.78|14172.78|14252.58|14172.58|14252.78|14172.78|14252.13|14172.13|9
1725903020000|2024-09-09 17:30:20|14252.9|14172.9|14251.47|14171.47|14252.9|14172.9|14251.47|14171.47|10
1725903030000|2024-09-09 17:30:30|14251.43|14171.43|14248.21|14168.21|14251.43|14171.43|14248.21|14168.21|10
1725903040000|2024-09-09 17:30:40|14247.55|14167.55|14246.64|14166.64|14247.97|14167.97|14246.52|14166.52|10
1725903050000|2024-09-09 17:30:50|14246.36|14166.36|14247.45|14167.45|14247.45|14167.45|14246.08|14166.08|10
1725903060000|2024-09-09 17:31:00|14247.42|14167.42|14247.44|14167.44|14248.76|14168.76|14246.1|14166.1|10
1725903070000|2024-09-09 17:31:10|14247.35|14167.35|14241.24|14161.24|14247.35|14167.35|14241.24|14161.24|10
1725903080000|2024-09-09 17:31:20|14240.81|14160.81|14238.1|14158.1|14240.81|14160.81|14237.85|14157.85|10
1725903090000|2024-09-09 17:31:30|14237.16|14157.16|14235.84|14155.84|14237.6|14157.6|14235.11|14155.11|10
1725903100000|2024-09-09 17:31:40|14235.58|14155.58|14237.36|14157.36|14237.53|14157.53|14235.38|14155.38|10
1725903110000|2024-09-09 17:31:50|14237.38|14157.38|14238.57|14158.57|14238.57|14158.57|14237.21|14157.21|9
1725903120000|2024-09-09 17:32:00|14238.39|14158.39|14239.43|14159.43|14239.59|14159.59|14238.39|14158.39|10
1725903130000|2024-09-09 17:32:10|14239.71|14159.71|14238.41|14158.41|14239.94|14159.94|14238.41|14158.41|9
1725903140000|2024-09-09 17:32:20|14233.04|14153.04|14231.4|14151.4|14233.04|14153.04|14231.4|14151.4|9
1725903150000|2024-09-09 17:32:30|14231.6|14151.6|14233.81|14153.81|14233.81|14153.81|14231.6|14151.6|10
1725903160000|2024-09-09 17:32:40|14234.03|14154.03|14235.67|14155.67|14236.22|14156.22|14234.03|14154.03|10
1725903170000|2024-09-09 17:32:50|14236.26|14156.26|14238.94|14158.94|14239.75|14159.75|14235.81|14155.81|10
1725903180000|2024-09-09 17:33:00|14238.62|14158.62|14239.21|14159.21|14239.34|14159.34|14238.18|14158.18|10
1725903190000|2024-09-09 17:33:10|14238.62|14158.62|14235.75|14155.75|14238.62|14158.62|14235.75|14155.75|10
1725903200000|2024-09-09 17:33:20|14235.42|14155.42|14232.55|14152.55|14235.42|14155.42|14232.55|14152.55|10
1725903210000|2024-09-09 17:33:30|14231.99|14151.99|14229.03|14149.03|14231.99|14151.99|14229.03|14149.03|9
1725903220000|2024-09-09 17:33:40|14228.95|14148.95|14226.86|14146.86|14228.95|14148.95|14226.86|14146.86|10
1725903230000|2024-09-09 17:33:50|14226.58|14146.58|14225.81|14145.81|14226.58|14146.58|14225.7|14145.7|10
1725903240000|2024-09-09 17:34:00|14226.14|14146.14|14229.21|14149.21|14229.21|14149.21|14226.14|14146.14|10
1725903250000|2024-09-09 17:34:10|14230.08|14150.08|14231.8|14151.8|14231.8|14151.8|14230.08|14150.08|10
1725903260000|2024-09-09 17:34:20|14231.94|14151.94|14231.87|14151.87|14232.22|14152.22|14230.3|14150.3|8
1725903270000|2024-09-09 17:34:30|14231.78|14151.78|14235.39|14155.39|14235.42|14155.42|14231.78|14151.78|9
1725903280000|2024-09-09 17:34:40|14235.37|14155.37|14237.96|14157.96|14237.96|14157.96|14235.37|14155.37|10
1725903290000|2024-09-09 17:34:50|14238.46|14158.46|14238.27|14158.27|14240.06|14160.06|14238.27|14158.27|10
1725903300000|2024-09-09 17:35:00|14238.51|14158.51|14239.16|14159.16|14239.16|14159.16|14238.13|14158.13|9
1725903310000|2024-09-09 17:35:10|14239.34|14159.34|14242.23|14162.23|14242.38|14162.38|14239.09|14159.09|10
1725903320000|2024-09-09 17:35:20|14242.27|14162.27|14243.93|14163.93|14243.93|14163.93|14242.27|14162.27|10
1725903330000|2024-09-09 17:35:30|14245.08|14165.08|14249|14169|14249|14169|14245.08|14165.08|10
1725903340000|2024-09-09 17:35:40|14249.51|14169.51|14258.2|14178.2|14258.2|14178.2|14249.51|14169.51|10
1725903350000|2024-09-09 17:35:50|14260.08|14180.08|14261.87|14181.87|14261.87|14181.87|14258.84|14178.84|10
1725903360000|2024-09-09 17:36:00|14261.8|14181.8|14258.4|14178.4|14262.25|14182.25|14258.4|14178.4|10
1725903370000|2024-09-09 17:36:10|14258.39|14178.39|14258.52|14178.52|14260.13|14180.13|14257.96|14177.96|10
1725903380000|2024-09-09 17:36:20|14258.44|14178.44|14255.65|14175.65|14258.44|14178.44|14255.64|14175.64|9
1725903390000|2024-09-09 17:36:30|14255.33|14175.33|14249.88|14169.88|14255.33|14175.33|14249.88|14169.88|10
1725903400000|2024-09-09 17:36:40|14249.45|14169.45|14248.66|14168.66|14249.45|14169.45|14248.34|14168.34|10
1725903410000|2024-09-09 17:36:50|14248.29|14168.29|14245.19|14165.19|14248.29|14168.29|14245.12|14165.12|10
1725903420000|2024-09-09 17:37:00|14245.2|14165.2|14243.01|14163.01|14245.2|14165.2|14242.94|14162.94|10
1725903430000|2024-09-09 17:37:10|14242.64|14162.64|14243.82|14163.82|14244.29|14164.29|14242.43|14162.43|10
1725903440000|2024-09-09 17:37:20|14244.57|14164.57|14244.34|14164.34|14245.44|14165.44|14244.16|14164.16|10
1725903450000|2024-09-09 17:37:30|14244.33|14164.33|14245.01|14165.01|14245.15|14165.15|14244.33|14164.33|10
1725903460000|2024-09-09 17:37:40|14245.04|14165.04|14242.79|14162.79|14245.04|14165.04|14242.79|14162.79|10
1725903470000|2024-09-09 17:37:50|14243.21|14163.21|14241.88|14161.88|14243.64|14163.64|14241.88|14161.88|10
1725903480000|2024-09-09 17:38:00|14241.75|14161.75|14245.14|14165.14|14245.14|14165.14|14241.75|14161.75|10
1725903490000|2024-09-09 17:38:10|14245.96|14165.96|14248.44|14168.44|14248.58|14168.58|14245.96|14165.96|10
1725903500000|2024-09-09 17:38:20|14248.56|14168.56|14247.56|14167.56|14248.56|14168.56|14247.56|14167.56|10
1725903510000|2024-09-09 17:38:30|14247.69|14167.69|14247.2|14167.2|14247.89|14167.89|14246.93|14166.93|10
1725903520000|2024-09-09 17:38:40|14247.33|14167.33|14245.37|14165.37|14247.33|14167.33|14245.37|14165.37|10
1725903530000|2024-09-09 17:38:50|14244.98|14164.98|14244.45|14164.45|14245.62|14165.62|14244.45|14164.45|10
1725903540000|2024-09-09 17:39:00|14245.05|14165.05|14245.38|14165.38|14246.44|14166.44|14245.05|14165.05|10
1725903550000|2024-09-09 17:39:10|14245.87|14165.87|14242.39|14162.39|14245.95|14165.95|14242.05|14162.05|10
1725903560000|2024-09-09 17:39:20|14242.01|14162.01|14244.33|14164.33|14244.33|14164.33|14241.6|14161.6|10
1725903570000|2024-09-09 17:39:30|14244.38|14164.38|14243.86|14163.86|14244.49|14164.49|14243.86|14163.86|10
1725903580000|2024-09-09 17:39:40|14243.63|14163.63|14243|14163|14243.7|14163.7|14241.94|14161.94|10
1725903590000|2024-09-09 17:39:50|14243.37|14163.37|14243.14|14163.14|14243.94|14163.94|14243.14|14163.14|9
1725903600000|2024-09-09 17:40:00|14243.02|14163.02|14242.92|14162.92|14243.35|14163.35|14242.92|14162.92|10
1725903610000|2024-09-09 17:40:10|14243.09|14163.09|14241.77|14161.77|14243.09|14163.09|14241.77|14161.77|10
1725903620000|2024-09-09 17:40:20|14240.42|14160.42|14238.98|14158.98|14240.51|14160.51|14238.98|14158.98|10
1725903630000|2024-09-09 17:40:30|14238.78|14158.78|14238.74|14158.74|14239.23|14159.23|14237.99|14157.99|9
1725903640000|2024-09-09 17:40:40|14238.41|14158.41|14238.06|14158.06|14238.55|14158.55|14237.94|14157.94|9
1725903650000|2024-09-09 17:40:50|14237.96|14157.96|14235.62|14155.62|14237.96|14157.96|14235.62|14155.62|10
1725903660000|2024-09-09 17:41:00|14235.06|14155.06|14230.12|14150.12|14235.31|14155.31|14230.12|14150.12|10
1725903670000|2024-09-09 17:41:10|14230.07|14150.07|14228.84|14148.84|14230.08|14150.08|14228.84|14148.84|10
1725903680000|2024-09-09 17:41:20|14229.15|14149.15|14226.55|14146.55|14229.15|14149.15|14226.55|14146.55|10
1725903690000|2024-09-09 17:41:30|14226.24|14146.24|14222.35|14142.35|14226.49|14146.49|14222.35|14142.35|10
1725903700000|2024-09-09 17:41:40|14222.36|14142.36|14220.68|14140.68|14222.36|14142.36|14220.65|14140.65|9
1725903710000|2024-09-09 17:41:50|14220.03|14140.03|14222.52|14142.52|14222.52|14142.52|14219.61|14139.61|10
1725903720000|2024-09-09 17:42:00|14222.9|14142.9|14224.91|14144.91|14224.91|14144.91|14222.9|14142.9|10
1725903730000|2024-09-09 17:42:10|14224.82|14144.82|14222.22|14142.22|14224.82|14144.82|14222.05|14142.05|10
1725903740000|2024-09-09 17:42:20|14222.21|14142.21|14220.95|14140.95|14222.21|14142.21|14220.23|14140.23|10
1725903750000|2024-09-09 17:42:30|14220.77|14140.77|14215.61|14135.61|14220.77|14140.77|14215.61|14135.61|10
1725903760000|2024-09-09 17:42:40|14215.83|14135.83|14213.64|14133.64|14215.83|14135.83|14213.64|14133.64|10
1725903770000|2024-09-09 17:42:50|14213.38|14133.38|14209.42|14129.42|14214.66|14134.66|14209.42|14129.42|10
1725903780000|2024-09-09 17:43:00|14210.74|14130.74|14209.58|14129.58|14210.74|14130.74|14209.35|14129.35|10
1725903790000|2024-09-09 17:43:10|14209.52|14129.52|14209.87|14129.87|14210.27|14130.27|14209.18|14129.18|10
1725903800000|2024-09-09 17:43:20|14210.25|14130.25|14211.74|14131.74|14211.77|14131.77|14210.25|14130.25|10
1725903810000|2024-09-09 17:43:30|14211.71|14131.71|14211.92|14131.92|14211.99|14131.99|14211.27|14131.27|9
1725903820000|2024-09-09 17:43:40|14211.8|14131.8|14209.48|14129.48|14211.8|14131.8|14209.48|14129.48|10
1725903830000|2024-09-09 17:43:50|14209.41|14129.41|14205.98|14125.98|14209.41|14129.41|14205.98|14125.98|10
1725903840000|2024-09-09 17:44:00|14205.68|14125.68|14205.16|14125.16|14206.71|14126.71|14205.16|14125.16|8
1725903850000|2024-09-09 17:44:10|14205.13|14125.13|14205.48|14125.48|14205.56|14125.56|14205.13|14125.13|9
1725903860000|2024-09-09 17:44:20|14204.55|14124.55|14201.28|14121.28|14204.55|14124.55|14201.11|14121.11|10
1725903870000|2024-09-09 17:44:30|14201.05|14121.05|14201.7|14121.7|14201.7|14121.7|14200.7|14120.7|10
1725903880000|2024-09-09 17:44:40|14201.59|14121.59|14202.15|14122.15|14202.22|14122.22|14201.21|14121.21|10
1725903890000|2024-09-09 17:44:50|14202.31|14122.31|14202.13|14122.13|14202.33|14122.33|14201.68|14121.68|10
1725903900000|2024-09-09 17:45:00|14202.25|14122.25|14202.27|14122.27|14202.51|14122.51|14200.99|14120.99|10
1725903910000|2024-09-09 17:45:10|14202.71|14122.71|14203.66|14123.66|14204.18|14124.18|14202.71|14122.71|10
1725903920000|2024-09-09 17:45:20|14204.21|14124.21|14203.44|14123.44|14205.49|14125.49|14203.44|14123.44|10
1725903930000|2024-09-09 17:45:30|14203.89|14123.89|14204.44|14124.44|14204.44|14124.44|14203.45|14123.45|9
1725903940000|2024-09-09 17:45:40|14206.47|14126.47|14209.32|14129.32|14209.32|14129.32|14206.47|14126.47|10
1725903950000|2024-09-09 17:45:50|14209.96|14129.96|14212.61|14132.61|14212.61|14132.61|14209.96|14129.96|10
1725903960000|2024-09-09 17:46:00|14212.77|14132.77|14213.43|14133.43|14214.51|14134.51|14212.77|14132.77|10
1725903970000|2024-09-09 17:46:10|14213.6|14133.6|14216.55|14136.55|14216.55|14136.55|14213.6|14133.6|10
1725903980000|2024-09-09 17:46:20|14218.47|14138.47|14218.19|14138.19|14219.58|14139.58|14217.84|14137.84|9
1725903990000|2024-09-09 17:46:30|14218.04|14138.04|14217.21|14137.21|14218.04|14138.04|14216.75|14136.75|10
1725904000000|2024-09-09 17:46:40|14217.17|14137.17|14219.93|14139.93|14219.93|14139.93|14217.17|14137.17|10
1725904010000|2024-09-09 17:46:50|14220.08|14140.08|14219.99|14139.99|14220.31|14140.31|14219.81|14139.81|9
1725904020000|2024-09-09 17:47:00|14220.08|14140.08|14223.18|14143.18|14223.18|14143.18|14220.08|14140.08|10
1725904030000|2024-09-09 17:47:10|14223.59|14143.59|14225.03|14145.03|14225.03|14145.03|14223.59|14143.59|10
1725904040000|2024-09-09 17:47:20|14225.11|14145.11|14221.83|14141.83|14225.14|14145.14|14221.83|14141.83|10
1725904050000|2024-09-09 17:47:30|14221.95|14141.95|14220.37|14140.37|14222.06|14142.06|14220.26|14140.26|10
1725904060000|2024-09-09 17:47:40|14221.44|14141.44|14223.51|14143.51|14223.51|14143.51|14220.61|14140.61|10
1725904070000|2024-09-09 17:47:50|14224.04|14144.04|14229|14149|14229.36|14149.36|14224.04|14144.04|10
1725904080000|2024-09-09 17:48:00|14228.94|14148.94|14229.1|14149.1|14229.56|14149.56|14228.8|14148.8|10
1725904090000|2024-09-09 17:48:10|14229.02|14149.02|14232.35|14152.35|14232.69|14152.69|14229.02|14149.02|10
1725904100000|2024-09-09 17:48:20|14232.42|14152.42|14231.08|14151.08|14232.54|14152.54|14231.08|14151.08|10
1725904110000|2024-09-09 17:48:30|14231.03|14151.03|14227.61|14147.61|14231.03|14151.03|14227.26|14147.26|8
1725904120000|2024-09-09 17:48:40|14227.46|14147.46|14225.57|14145.57|14227.46|14147.46|14225.3|14145.3|9
1725904130000|2024-09-09 17:48:50|14225.72|14145.72|14227.1|14147.1|14227.21|14147.21|14225.72|14145.72|10
1725904140000|2024-09-09 17:49:00|14227.01|14147.01|14228.37|14148.37|14228.47|14148.47|14227.01|14147.01|9
1725904150000|2024-09-09 17:49:10|14228.46|14148.46|14228.31|14148.31|14228.7|14148.7|14228.12|14148.12|9
1725904160000|2024-09-09 17:49:20|14228.46|14148.46|14227.63|14147.63|14228.46|14148.46|14226.78|14146.78|10
1725904170000|2024-09-09 17:49:30|14227.81|14147.81|14229.85|14149.85|14229.85|14149.85|14227.56|14147.56|10
1725904180000|2024-09-09 17:49:40|14229.73|14149.73|14232.86|14152.86|14232.86|14152.86|14229.73|14149.73|10
1725904190000|2024-09-09 17:49:50|14232.35|14152.35|14232.58|14152.58|14232.61|14152.61|14232.19|14152.19|10
1725904200000|2024-09-09 17:50:00|14232.56|14152.56|14234.04|14154.04|14234.78|14154.78|14232.5|14152.5|10
1725904210000|2024-09-09 17:50:10|14234.24|14154.24|14236.1|14156.1|14236.11|14156.11|14234.23|14154.23|10
1725904220000|2024-09-09 17:50:20|14236.16|14156.16|14235.09|14155.09|14237|14157|14235.09|14155.09|10
1725904230000|2024-09-09 17:50:30|14234.94|14154.94|14232.89|14152.89|14234.94|14154.94|14232.89|14152.89|10
1725904240000|2024-09-09 17:50:40|14232.75|14152.75|14231.63|14151.63|14232.75|14152.75|14231.47|14151.47|10
1725904250000|2024-09-09 17:50:50|14231.46|14151.46|14232.7|14152.7|14232.93|14152.93|14231.29|14151.29|10
1725904260000|2024-09-09 17:51:00|14233.34|14153.34|14233.34|14153.34|14234.01|14154.01|14232.68|14152.68|10
1725904270000|2024-09-09 17:51:10|14233.45|14153.45|14235.11|14155.11|14235.11|14155.11|14233.45|14153.45|10
1725904280000|2024-09-09 17:51:20|14235.5|14155.5|14238.47|14158.47|14238.47|14158.47|14235.5|14155.5|10
1725904290000|2024-09-09 17:51:30|14238.71|14158.71|14237.91|14157.91|14239.09|14159.09|14237.78|14157.78|9
1725904300000|2024-09-09 17:51:40|14238.92|14158.92|14238.69|14158.69|14238.95|14158.95|14238.57|14158.57|10
1725904310000|2024-09-09 17:51:50|14238.7|14158.7|14239.1|14159.1|14240.08|14160.08|14238.7|14158.7|10
1725904320000|2024-09-09 17:52:00|14238.78|14158.78|14236.32|14156.32|14238.78|14158.78|14236.01|14156.01|9
1725904330000|2024-09-09 17:52:10|14237.14|14157.14|14238.41|14158.41|14239.33|14159.33|14237.14|14157.14|10
1725904340000|2024-09-09 17:52:20|14237.76|14157.76|14238.01|14158.01|14238.17|14158.17|14237.53|14157.53|10
1725904350000|2024-09-09 17:52:30|14238.28|14158.28|14239.58|14159.58|14239.8|14159.8|14238.28|14158.28|9
1725904360000|2024-09-09 17:52:40|14239.57|14159.57|14239.47|14159.47|14240.46|14160.46|14239.47|14159.47|10
1725904370000|2024-09-09 17:52:50|14239.11|14159.11|14238.18|14158.18|14239.11|14159.11|14238.18|14158.18|9
1725904380000|2024-09-09 17:53:00|14237.83|14157.83|14237.39|14157.39|14237.86|14157.86|14235.85|14155.85|10
1725904390000|2024-09-09 17:53:10|14237.16|14157.16|14234.6|14154.6|14237.41|14157.41|14234.6|14154.6|9
1725904400000|2024-09-09 17:53:20|14233.88|14153.88|14234.41|14154.41|14235.11|14155.11|14233.88|14153.88|10
1725904410000|2024-09-09 17:53:30|14234.42|14154.42|14236.74|14156.74|14236.74|14156.74|14234.42|14154.42|10
1725904420000|2024-09-09 17:53:40|14237.47|14157.47|14236.56|14156.56|14238.09|14158.09|14236.56|14156.56|10
1725904430000|2024-09-09 17:53:50|14236.34|14156.34|14236.63|14156.63|14236.63|14156.63|14235.86|14155.86|10
1725904440000|2024-09-09 17:54:00|14236.67|14156.67|14235.64|14155.64|14236.67|14156.67|14235.64|14155.64|10
1725904450000|2024-09-09 17:54:10|14235.63|14155.63|14234.79|14154.79|14235.63|14155.63|14234.56|14154.56|10
1725904460000|2024-09-09 17:54:20|14234.75|14154.75|14232.76|14152.76|14234.75|14154.75|14232.76|14152.76|10
1725904470000|2024-09-09 17:54:30|14232.71|14152.71|14233.34|14153.34|14233.55|14153.55|14232.71|14152.71|9
1725904480000|2024-09-09 17:54:40|14233.73|14153.73|14231.74|14151.74|14233.73|14153.73|14231.74|14151.74|10
1725904490000|2024-09-09 17:54:50|14231.4|14151.4|14224.91|14144.91|14231.4|14151.4|14224.91|14144.91|10
1725904500000|2024-09-09 17:55:00|14224.8|14144.8|14224.34|14144.34|14224.84|14144.84|14223.36|14143.36|10
1725904510000|2024-09-09 17:55:10|14224.36|14144.36|14225.96|14145.96|14225.96|14145.96|14224.36|14144.36|9
1725904520000|2024-09-09 17:55:20|14226|14146|14224.22|14144.22|14226|14146|14223.07|14143.07|10
1725904530000|2024-09-09 17:55:30|14224.28|14144.28|14226.88|14146.88|14226.88|14146.88|14224.28|14144.28|10
1725904540000|2024-09-09 17:55:40|14227|14147|14227.58|14147.58|14227.66|14147.66|14226.83|14146.83|10
1725904550000|2024-09-09 17:55:50|14227.25|14147.25|14226.86|14146.86|14227.62|14147.62|14226.86|14146.86|10
1725904560000|2024-09-09 17:56:00|14226.79|14146.79|14230.35|14150.35|14230.35|14150.35|14226.79|14146.79|10
1725904570000|2024-09-09 17:56:10|14230.28|14150.28|14230.71|14150.71|14230.73|14150.73|14229.84|14149.84|10
1725904580000|2024-09-09 17:56:20|14230.68|14150.68|14230.02|14150.02|14231.07|14151.07|14230.02|14150.02|10
1725904590000|2024-09-09 17:56:30|14229.65|14149.65|14227.67|14147.67|14229.65|14149.65|14227.63|14147.63|8
1725904600000|2024-09-09 17:56:40|14227.51|14147.51|14227.45|14147.45|14227.61|14147.61|14227.43|14147.43|10
1725904610000|2024-09-09 17:56:50|14227.3|14147.3|14229.04|14149.04|14229.04|14149.04|14227.3|14147.3|9
1725904620000|2024-09-09 17:57:00|14228.96|14148.96|14230.47|14150.47|14230.47|14150.47|14228.55|14148.55|10
1725904630000|2024-09-09 17:57:10|14230.54|14150.54|14230.06|14150.06|14230.54|14150.54|14229.89|14149.89|10
1725904640000|2024-09-09 17:57:20|14229.52|14149.52|14229.91|14149.91|14230.08|14150.08|14229.52|14149.52|9
1725904650000|2024-09-09 17:57:30|14229.81|14149.81|14230.7|14150.7|14230.71|14150.71|14229.73|14149.73|8
1725904660000|2024-09-09 17:57:40|14230.66|14150.66|14227.76|14147.76|14230.66|14150.66|14227.76|14147.76|10
1725904670000|2024-09-09 17:57:50|14227.72|14147.72|14225.03|14145.03|14227.72|14147.72|14225.03|14145.03|9
1725904680000|2024-09-09 17:58:00|14224.67|14144.67|14222.97|14142.97|14224.67|14144.67|14222.49|14142.49|10
1725904690000|2024-09-09 17:58:10|14223.01|14143.01|14223.35|14143.35|14224.54|14144.54|14222.7|14142.7|9
1725904700000|2024-09-09 17:58:20|14223.1|14143.1|14225.13|14145.13|14225.37|14145.37|14223.1|14143.1|10
1725904710000|2024-09-09 17:58:30|14225.27|14145.27|14224.94|14144.94|14225.87|14145.87|14224.94|14144.94|9
1725904720000|2024-09-09 17:58:40|14225.21|14145.21|14228.19|14148.19|14228.19|14148.19|14225.18|14145.18|10
1725904730000|2024-09-09 17:58:50|14228.96|14148.96|14228.41|14148.41|14229.22|14149.22|14228.41|14148.41|9
1725904740000|2024-09-09 17:59:00|14227.89|14147.89|14229.63|14149.63|14229.63|14149.63|14227.61|14147.61|10
1725904750000|2024-09-09 17:59:10|14229.4|14149.4|14230.39|14150.39|14230.39|14150.39|14229.4|14149.4|9
1725904760000|2024-09-09 17:59:20|14230.5|14150.5|14230.86|14150.86|14230.95|14150.95|14230.33|14150.33|10
1725904770000|2024-09-09 17:59:30|14230.77|14150.77|14230.58|14150.58|14230.77|14150.77|14230.45|14150.45|8
1725904780000|2024-09-09 17:59:40|14230.38|14150.38|14223|14143|14230.38|14150.38|14223|14143|9
1725904790000|2024-09-09 17:59:50|14222.98|14142.98|14223.41|14143.41|14223.9|14143.9|14222.98|14142.98|10
1725904800000|2024-09-09 18:00:00|14223.65|14143.65|14225.82|14145.82|14225.82|14145.82|14223.4|14143.4|10
1725904810000|2024-09-09 18:00:10|14226.3|14146.3|14227.49|14147.49|14227.49|14147.49|14226.3|14146.3|10
1725904820000|2024-09-09 18:00:20|14228.02|14148.02|14228.86|14148.86|14228.86|14148.86|14227.09|14147.09|10
1725904830000|2024-09-09 18:00:30|14229.47|14149.47|14230.71|14150.71|14230.71|14150.71|14228.88|14148.88|10
1725904840000|2024-09-09 18:00:40|14231.22|14151.22|14231.35|14151.35|14231.68|14151.68|14231.14|14151.14|10
1725904850000|2024-09-09 18:00:50|14230.45|14150.45|14231.75|14151.75|14231.94|14151.94|14230.45|14150.45|9
1725904860000|2024-09-09 18:01:00|14231.88|14151.88|14229.7|14149.7|14231.88|14151.88|14229.6|14149.6|10
1725904870000|2024-09-09 18:01:10|14230.73|14150.73|14231.32|14151.32|14231.32|14151.32|14230.06|14150.06|10
1725904880000|2024-09-09 18:01:20|14232.36|14152.36|14234.71|14154.71|14234.71|14154.71|14232.19|14152.19|10
1725904890000|2024-09-09 18:01:30|14234.69|14154.69|14237.05|14157.05|14237.05|14157.05|14234.39|14154.39|10
1725904900000|2024-09-09 18:01:40|14237.16|14157.16|14236.73|14156.73|14237.57|14157.57|14236.66|14156.66|10
1725904910000|2024-09-09 18:01:50|14237.04|14157.04|14238.35|14158.35|14238.69|14158.69|14237.04|14157.04|9
1725904920000|2024-09-09 18:02:00|14239.02|14159.02|14240.24|14160.24|14240.24|14160.24|14239.02|14159.02|10
1725904930000|2024-09-09 18:02:10|14240.13|14160.13|14240.14|14160.14|14240.44|14160.44|14239.26|14159.26|10
1725904940000|2024-09-09 18:02:20|14240.23|14160.23|14239.69|14159.69|14241.11|14161.11|14238.92|14158.92|10
1725904950000|2024-09-09 18:02:30|14240.25|14160.25|14236.07|14156.07|14240.25|14160.25|14235.77|14155.77|10
1725904960000|2024-09-09 18:02:40|14236.17|14156.17|14236.71|14156.71|14237.52|14157.52|14236.11|14156.11|10
1725904970000|2024-09-09 18:02:50|14236.11|14156.11|14236.44|14156.44|14237.72|14157.72|14236.11|14156.11|10
1725904980000|2024-09-09 18:03:00|14236.86|14156.86|14233.62|14153.62|14236.86|14156.86|14232.99|14152.99|10
1725904990000|2024-09-09 18:03:10|14233.8|14153.8|14233|14153|14233.93|14153.93|14233|14153|10
1725905000000|2024-09-09 18:03:20|14233.22|14153.22|14231.88|14151.88|14233.41|14153.41|14231.04|14151.04|10
1725905010000|2024-09-09 18:03:30|14232.37|14152.37|14230.88|14150.88|14232.52|14152.52|14230.64|14150.64|10
1725905020000|2024-09-09 18:03:40|14230.67|14150.67|14231.03|14151.03|14231.38|14151.38|14230.67|14150.67|10
1725905030000|2024-09-09 18:03:50|14230.72|14150.72|14230.21|14150.21|14231.06|14151.06|14230.19|14150.19|7
1725905040000|2024-09-09 18:04:00|14229.63|14149.63|14230.03|14150.03|14230.74|14150.74|14229.02|14149.02|9
1725905050000|2024-09-09 18:04:10|14230.66|14150.66|14233.63|14153.63|14233.63|14153.63|14230.66|14150.66|10
1725905060000|2024-09-09 18:04:20|14235.08|14155.08|14236.59|14156.59|14236.59|14156.59|14235.08|14155.08|10
1725905070000|2024-09-09 18:04:30|14236.64|14156.64|14238.67|14158.67|14238.96|14158.96|14236.61|14156.61|8
1725905080000|2024-09-09 18:04:40|14238.66|14158.66|14238.21|14158.21|14238.98|14158.98|14238.21|14158.21|9
1725905090000|2024-09-09 18:04:50|14238.69|14158.69|14236.78|14156.78|14238.99|14158.99|14236.78|14156.78|10
1725905100000|2024-09-09 18:05:00|14237.01|14157.01|14238.05|14158.05|14238.38|14158.38|14237.01|14157.01|10
1725905110000|2024-09-09 18:05:10|14238.19|14158.19|14239.35|14159.35|14239.35|14159.35|14238.19|14158.19|10
1725905120000|2024-09-09 18:05:20|14239.56|14159.56|14239.75|14159.75|14239.75|14159.75|14239.5|14159.5|10
1725905130000|2024-09-09 18:05:30|14240.02|14160.02|14236.3|14156.3|14240.02|14160.02|14236.3|14156.3|10
1725905140000|2024-09-09 18:05:40|14234.78|14154.78|14228.89|14148.89|14234.78|14154.78|14228.89|14148.89|10
1725905150000|2024-09-09 18:05:50|14228.71|14148.71|14228.24|14148.24|14229|14149|14228.24|14148.24|10
1725905160000|2024-09-09 18:06:00|14228.42|14148.42|14229.25|14149.25|14229.25|14149.25|14227.81|14147.81|9
1725905170000|2024-09-09 18:06:10|14228.89|14148.89|14230.1|14150.1|14230.1|14150.1|14228.82|14148.82|9
1725905180000|2024-09-09 18:06:20|14230.18|14150.18|14232.96|14152.96|14232.96|14152.96|14230.18|14150.18|10
1725905190000|2024-09-09 18:06:30|14233|14153|14232.5|14152.5|14233.28|14153.28|14232.25|14152.25|9
1725905200000|2024-09-09 18:06:40|14232.34|14152.34|14230|14150|14232.34|14152.34|14230|14150|10
1725905210000|2024-09-09 18:06:50|14229.41|14149.41|14229.06|14149.06|14229.46|14149.46|14228.75|14148.75|9
1725905220000|2024-09-09 18:07:00|14228.68|14148.68|14225.84|14145.84|14228.83|14148.83|14225.84|14145.84|10
1725905230000|2024-09-09 18:07:10|14225.52|14145.52|14224.77|14144.77|14225.52|14145.52|14224.16|14144.16|10
1725905240000|2024-09-09 18:07:20|14222.94|14142.94|14195.85|14115.85|14222.94|14142.94|14195.85|14115.85|10
1725905250000|2024-09-09 18:07:30|14196.18|14116.18|14189.48|14109.48|14196.41|14116.41|14189.48|14109.48|10
1725905260000|2024-09-09 18:07:40|14188.16|14108.16|14185.03|14105.03|14188.67|14108.67|14185.03|14105.03|10
1725905270000|2024-09-09 18:07:50|14184.83|14104.83|14178.65|14098.65|14184.83|14104.83|14178.65|14098.65|10
1725905280000|2024-09-09 18:08:00|14178.42|14098.42|14181.25|14101.25|14181.25|14101.25|14177.77|14097.77|10
1725905290000|2024-09-09 18:08:10|14181.41|14101.41|14182.21|14102.21|14183.33|14103.33|14181.41|14101.41|10
1725905300000|2024-09-09 18:08:20|14182.67|14102.67|14184.95|14104.95|14184.95|14104.95|14182.67|14102.67|10
1725905310000|2024-09-09 18:08:30|14185.62|14105.62|14187.14|14107.14|14187.14|14107.14|14185.58|14105.58|10
1725905320000|2024-09-09 18:08:40|14187.08|14107.08|14188.53|14108.53|14188.53|14108.53|14186.23|14106.23|10
1725905330000|2024-09-09 18:08:50|14188.48|14108.48|14206.27|14126.27|14206.27|14126.27|14188.32|14108.32|10
1725905340000|2024-09-09 18:09:00|14218.55|14138.55|14223.85|14143.85|14227.68|14147.68|14218.55|14138.55|10
1725905350000|2024-09-09 18:09:10|14224.41|14144.41|14225.94|14145.94|14226.79|14146.79|14223.52|14143.52|10
1725905360000|2024-09-09 18:09:20|14225.3|14145.3|14216.99|14136.99|14225.3|14145.3|14216.99|14136.99|9
1725905370000|2024-09-09 18:09:30|14217.17|14137.17|14215.24|14135.24|14217.17|14137.17|14215.12|14135.12|10
1725905380000|2024-09-09 18:09:40|14215.7|14135.7|14212.55|14132.55|14216.09|14136.09|14212.55|14132.55|9
1725905390000|2024-09-09 18:09:50|14211.73|14131.73|14211.57|14131.57|14211.99|14131.99|14211.32|14131.32|10
1725905400000|2024-09-09 18:10:00|14211.5|14131.5|14212.56|14132.56|14212.6|14132.6|14211.07|14131.07|10
1725905410000|2024-09-09 18:10:10|14212.48|14132.48|14211.88|14131.88|14212.69|14132.69|14211.79|14131.79|9
1725905420000|2024-09-09 18:10:20|14212.18|14132.18|14212.63|14132.63|14212.63|14132.63|14211.41|14131.41|9
1725905430000|2024-09-09 18:10:30|14213.39|14133.39|14215.74|14135.74|14217.16|14137.16|14213.39|14133.39|10
1725905440000|2024-09-09 18:10:40|14215.91|14135.91|14213.36|14133.36|14215.91|14135.91|14213.25|14133.25|10
1725905450000|2024-09-09 18:10:50|14213.33|14133.33|14210.43|14130.43|14213.33|14133.33|14210.43|14130.43|9
1725905460000|2024-09-09 18:11:00|14210.88|14130.88|14212.55|14132.55|14212.55|14132.55|14210.42|14130.42|10
1725905470000|2024-09-09 18:11:10|14212.62|14132.62|14210.76|14130.76|14212.62|14132.62|14210.37|14130.37|10
1725905480000|2024-09-09 18:11:20|14210.1|14130.1|14216.75|14136.75|14216.75|14136.75|14210.1|14130.1|10
1725905490000|2024-09-09 18:11:30|14217.91|14137.91|14215.66|14135.66|14217.91|14137.91|14215.61|14135.61|8
1725905500000|2024-09-09 18:11:40|14215.79|14135.79|14216.78|14136.78|14216.78|14136.78|14215.46|14135.46|8
1725905510000|2024-09-09 18:11:50|14216.7|14136.7|14218.73|14138.73|14219.75|14139.75|14216.7|14136.7|10
1725905520000|2024-09-09 18:12:00|14218.24|14138.24|14214.11|14134.11|14218.72|14138.72|14214.11|14134.11|10
1725905530000|2024-09-09 18:12:10|14214.09|14134.09|14214.9|14134.9|14214.92|14134.92|14212.67|14132.67|9
1725905540000|2024-09-09 18:12:20|14215.21|14135.21|14216.02|14136.02|14216.5|14136.5|14215.21|14135.21|10
1725905550000|2024-09-09 18:12:30|14216.17|14136.17|14215.16|14135.16|14216.17|14136.17|14214.97|14134.97|10
1725905560000|2024-09-09 18:12:40|14214.78|14134.78|14216.91|14136.91|14217.61|14137.61|14214.78|14134.78|10
1725905570000|2024-09-09 18:12:50|14216.88|14136.88|14219.05|14139.05|14219.05|14139.05|14216.49|14136.49|10
1725905580000|2024-09-09 18:13:00|14219.07|14139.07|14217.82|14137.82|14219.07|14139.07|14217.09|14137.09|10
1725905590000|2024-09-09 18:13:10|14217.84|14137.84|14216|14136|14217.84|14137.84|14216|14136|10
1725905600000|2024-09-09 18:13:20|14216.18|14136.18|14215.27|14135.27|14216.54|14136.54|14215.11|14135.11|10
1725905610000|2024-09-09 18:13:30|14214.82|14134.82|14213.15|14133.15|14214.82|14134.82|14212.96|14132.96|10
1725905620000|2024-09-09 18:13:40|14212.96|14132.96|14212.66|14132.66|14213.43|14133.43|14212.66|14132.66|10
1725905630000|2024-09-09 18:13:50|14212.86|14132.86|14213.06|14133.06|14213.36|14133.36|14212.75|14132.75|9
1725905640000|2024-09-09 18:14:00|14213.24|14133.24|14212.03|14132.03|14213.24|14133.24|14211.98|14131.98|10
1725905650000|2024-09-09 18:14:10|14212.56|14132.56|14213.16|14133.16|14213.16|14133.16|14212.41|14132.41|10
1725905660000|2024-09-09 18:14:20|14213.1|14133.1|14212.92|14132.92|14213.66|14133.66|14212.92|14132.92|10
1725905670000|2024-09-09 18:14:30|14212.87|14132.87|14210.95|14130.95|14213.08|14133.08|14210.95|14130.95|10
1725905680000|2024-09-09 18:14:40|14211.64|14131.64|14208.77|14128.77|14212.05|14132.05|14208.32|14128.32|10
1725905690000|2024-09-09 18:14:50|14209.61|14129.61|14207.18|14127.18|14209.61|14129.61|14207.18|14127.18|9
1725905700000|2024-09-09 18:15:00|14206.88|14126.88|14201.69|14121.69|14206.88|14126.88|14201.69|14121.69|10
1725905710000|2024-09-09 18:15:10|14201.66|14121.66|14201.2|14121.2|14201.66|14121.66|14200.9|14120.9|10
1725905720000|2024-09-09 18:15:20|14201.45|14121.45|14199.7|14119.7|14201.45|14121.45|14199.7|14119.7|10
1725905730000|2024-09-09 18:15:30|14199.65|14119.65|14200.51|14120.51|14200.67|14120.67|14199.65|14119.65|10
1725905740000|2024-09-09 18:15:40|14200.95|14120.95|14210.53|14130.53|14210.53|14130.53|14200.95|14120.95|10
1725905750000|2024-09-09 18:15:50|14210.56|14130.56|14210.37|14130.37|14210.93|14130.93|14210.28|14130.28|9
1725905760000|2024-09-09 18:16:00|14210.18|14130.18|14209.07|14129.07|14210.18|14130.18|14209.07|14129.07|10
1725905770000|2024-09-09 18:16:10|14208.66|14128.66|14208.73|14128.73|14208.99|14128.99|14208.28|14128.28|10
1725905780000|2024-09-09 18:16:20|14208.81|14128.81|14214.43|14134.43|14214.43|14134.43|14208.81|14128.81|10
1725905790000|2024-09-09 18:16:30|14214.49|14134.49|14217.78|14137.78|14217.78|14137.78|14214.49|14134.49|10
1725905800000|2024-09-09 18:16:40|14218.1|14138.1|14219.7|14139.7|14219.75|14139.75|14218.09|14138.09|10
1725905810000|2024-09-09 18:16:50|14219.71|14139.71|14217.71|14137.71|14219.71|14139.71|14217.71|14137.71|10
1725905820000|2024-09-09 18:17:00|14217.61|14137.61|14217.7|14137.7|14217.81|14137.81|14217.53|14137.53|9
1725905830000|2024-09-09 18:17:10|14217.91|14137.91|14220.6|14140.6|14220.6|14140.6|14217.91|14137.91|9
1725905840000|2024-09-09 18:17:20|14221.12|14141.12|14222.64|14142.64|14223.04|14143.04|14221.12|14141.12|10
1725905850000|2024-09-09 18:17:30|14222.61|14142.61|14223.04|14143.04|14223.04|14143.04|14222.2|14142.2|8
1725905860000|2024-09-09 18:17:40|14223.02|14143.02|14223.37|14143.37|14223.37|14143.37|14222.69|14142.69|10
1725905870000|2024-09-09 18:17:50|14223.25|14143.25|14223|14143|14223.3|14143.3|14222.92|14142.92|10
1725905880000|2024-09-09 18:18:00|14222.1|14142.1|14222.03|14142.03|14222.1|14142.1|14220.13|14140.13|10
1725905890000|2024-09-09 18:18:10|14221.92|14141.92|14220.06|14140.06|14221.92|14141.92|14220.06|14140.06|9
1725905900000|2024-09-09 18:18:20|14219.53|14139.53|14216.58|14136.58|14219.55|14139.55|14216.58|14136.58|10
1725905910000|2024-09-09 18:18:30|14216.2|14136.2|14214.62|14134.62|14216.45|14136.45|14214.62|14134.62|10
1725905920000|2024-09-09 18:18:40|14214.46|14134.46|14214.64|14134.64|14214.64|14134.64|14214.24|14134.24|9
1725905930000|2024-09-09 18:18:50|14214.79|14134.79|14217.16|14137.16|14217.16|14137.16|14214.79|14134.79|10
1725905940000|2024-09-09 18:19:00|14215.53|14135.53|14213.69|14133.69|14215.53|14135.53|14213.69|14133.69|10
1725905950000|2024-09-09 18:19:10|14213.35|14133.35|14213.65|14133.65|14213.66|14133.66|14213.25|14133.25|9
1725905960000|2024-09-09 18:19:20|14214.1|14134.1|14214.57|14134.57|14215.28|14135.28|14214.1|14134.1|10
1725905970000|2024-09-09 18:19:30|14214.41|14134.41|14213.84|14133.84|14214.67|14134.67|14213.84|14133.84|10
1725905980000|2024-09-09 18:19:40|14213.61|14133.61|14212.72|14132.72|14213.61|14133.61|14212.34|14132.34|10
1725905990000|2024-09-09 18:19:50|14212.64|14132.64|14212.39|14132.39|14212.83|14132.83|14212.36|14132.36|9
1725906000000|2024-09-09 18:20:00|14212.52|14132.52|14212.71|14132.71|14213.23|14133.23|14211.53|14131.53|10
1725906010000|2024-09-09 18:20:10|14212.57|14132.57|14214.78|14134.78|14214.78|14134.78|14212.57|14132.57|10
1725906020000|2024-09-09 18:20:20|14214.86|14134.86|14216.95|14136.95|14216.95|14136.95|14214.86|14134.86|10
1725906030000|2024-09-09 18:20:30|14216.79|14136.79|14214.85|14134.85|14217.06|14137.06|14214.85|14134.85|10
1725906040000|2024-09-09 18:20:40|14214.62|14134.62|14215.21|14135.21|14215.21|14135.21|14213.97|14133.97|10
1725906050000|2024-09-09 18:20:50|14214.95|14134.95|14215.79|14135.79|14215.87|14135.87|14214.78|14134.78|9
1725906060000|2024-09-09 18:21:00|14215.85|14135.85|14216.18|14136.18|14216.18|14136.18|14215.39|14135.39|9
1725906070000|2024-09-09 18:21:10|14216.68|14136.68|14216.29|14136.29|14216.68|14136.68|14216.17|14136.17|9
1725906080000|2024-09-09 18:21:20|14216.25|14136.25|14216.03|14136.03|14216.65|14136.65|14215.37|14135.37|9
1725906090000|2024-09-09 18:21:30|14215.74|14135.74|14215.62|14135.62|14215.74|14135.74|14215.38|14135.38|5
1725906100000|2024-09-09 18:21:40|14215.42|14135.42|14211.62|14131.62|14215.42|14135.42|14211.62|14131.62|10
1725906110000|2024-09-09 18:21:50|14211.75|14131.75|14207.74|14127.74|14211.75|14131.75|14207.53|14127.53|10
1725906120000|2024-09-09 18:22:00|14207.97|14127.97|14205.56|14125.56|14207.97|14127.97|14205.56|14125.56|10
1725906130000|2024-09-09 18:22:10|14205.67|14125.67|14203.73|14123.73|14205.67|14125.67|14203.73|14123.73|10
1725906140000|2024-09-09 18:22:20|14202.99|14122.99|14203.96|14123.96|14203.96|14123.96|14202.9|14122.9|10
1725906150000|2024-09-09 18:22:30|14204|14124|14201.25|14121.25|14204|14124|14201.25|14121.25|10
1725906160000|2024-09-09 18:22:40|14201.43|14121.43|14203.09|14123.09|14203.46|14123.46|14201.43|14121.43|10
1725906170000|2024-09-09 18:22:50|14203.23|14123.23|14204.21|14124.21|14204.23|14124.23|14203.23|14123.23|9
1725906180000|2024-09-09 18:23:00|14204.26|14124.26|14205.02|14125.02|14205.64|14125.64|14204.26|14124.26|9
1725906190000|2024-09-09 18:23:10|14205.36|14125.36|14206.75|14126.75|14206.92|14126.92|14205.36|14125.36|10
1725906200000|2024-09-09 18:23:20|14206.71|14126.71|14207.21|14127.21|14207.21|14127.21|14206.71|14126.71|8
1725906210000|2024-09-09 18:23:30|14207.22|14127.22|14209.22|14129.22|14209.22|14129.22|14207.22|14127.22|10
1725906220000|2024-09-09 18:23:40|14209.51|14129.51|14210.31|14130.31|14210.31|14130.31|14208.84|14128.84|10
1725906230000|2024-09-09 18:23:50|14210.62|14130.62|14210.56|14130.56|14210.62|14130.62|14209.41|14129.41|10
1725906240000|2024-09-09 18:24:00|14210.01|14130.01|14208.66|14128.66|14210.01|14130.01|14208.56|14128.56|10
1725906250000|2024-09-09 18:24:10|14208.36|14128.36|14208.04|14128.04|14208.74|14128.74|14208.04|14128.04|10
1725906260000|2024-09-09 18:24:20|14207.88|14127.88|14207.13|14127.13|14207.88|14127.88|14206.97|14126.97|10
1725906270000|2024-09-09 18:24:30|14207.36|14127.36|14208.78|14128.78|14209.27|14129.27|14207.36|14127.36|10
1725906280000|2024-09-09 18:24:40|14208.41|14128.41|14209.07|14129.07|14209.77|14129.77|14208.35|14128.35|10
1725906290000|2024-09-09 18:24:50|14208.84|14128.84|14207.69|14127.69|14209.37|14129.37|14207.69|14127.69|9
1725906300000|2024-09-09 18:25:00|14206.93|14126.93|14207.69|14127.69|14207.69|14127.69|14206.41|14126.41|10
1725906310000|2024-09-09 18:25:10|14207.61|14127.61|14207.95|14127.95|14208.11|14128.11|14207.61|14127.61|9
1725906320000|2024-09-09 18:25:20|14208.02|14128.02|14205.89|14125.89|14208.02|14128.02|14205.89|14125.89|10
1725906330000|2024-09-09 18:25:30|14205.26|14125.26|14205.5|14125.5|14205.84|14125.84|14205.26|14125.26|10
1725906340000|2024-09-09 18:25:40|14205.41|14125.41|14206.02|14126.02|14206.02|14126.02|14204.78|14124.78|9
1725906350000|2024-09-09 18:25:50|14206.05|14126.05|14207.24|14127.24|14207.24|14127.24|14206.04|14126.04|8
1725906360000|2024-09-09 18:26:00|14207.49|14127.49|14210.21|14130.21|14210.21|14130.21|14207.25|14127.25|10
1725906370000|2024-09-09 18:26:10|14210.24|14130.24|14211.53|14131.53|14211.53|14131.53|14210.24|14130.24|9
1725906380000|2024-09-09 18:26:20|14211.64|14131.64|14211.88|14131.88|14211.88|14131.88|14211.15|14131.15|9
1725906390000|2024-09-09 18:26:30|14211.86|14131.86|14212.97|14132.97|14213.1|14133.1|14211.86|14131.86|10
1725906400000|2024-09-09 18:26:40|14212.73|14132.73|14214.02|14134.02|14214.02|14134.02|14212.52|14132.52|10
1725906410000|2024-09-09 18:26:50|14214.23|14134.23|14218.37|14138.37|14218.37|14138.37|14214.23|14134.23|10
1725906420000|2024-09-09 18:27:00|14218.38|14138.38|14218.48|14138.48|14218.54|14138.54|14217.88|14137.88|10
1725906430000|2024-09-09 18:27:10|14218.46|14138.46|14219.67|14139.67|14219.67|14139.67|14218.46|14138.46|10
1725906440000|2024-09-09 18:27:20|14219.92|14139.92|14220.56|14140.56|14220.56|14140.56|14219.74|14139.74|10
1725906450000|2024-09-09 18:27:30|14220.37|14140.37|14221.92|14141.92|14222.91|14142.91|14220.37|14140.37|9
1725906460000|2024-09-09 18:27:40|14221.91|14141.91|14222.52|14142.52|14222.65|14142.65|14221.86|14141.86|10
1725906470000|2024-09-09 18:27:50|14222.23|14142.23|14222.84|14142.84|14222.84|14142.84|14222.23|14142.23|8
1725906480000|2024-09-09 18:28:00|14222.72|14142.72|14224.87|14144.87|14224.88|14144.88|14222.72|14142.72|10
1725906490000|2024-09-09 18:28:10|14224.79|14144.79|14224.18|14144.18|14224.79|14144.79|14224.18|14144.18|10
1725906500000|2024-09-09 18:28:20|14223.91|14143.91|14220.93|14140.93|14223.91|14143.91|14220.93|14140.93|10
1725906510000|2024-09-09 18:28:30|14221.07|14141.07|14219.04|14139.04|14221.07|14141.07|14219.04|14139.04|10
1725906520000|2024-09-09 18:28:40|14218.96|14138.96|14218.79|14138.79|14218.96|14138.96|14218.79|14138.79|8
1725906530000|2024-09-09 18:28:50|14218.03|14138.03|14215.24|14135.24|14218.03|14138.03|14215.24|14135.24|10
1725906540000|2024-09-09 18:29:00|14214.96|14134.96|14212.1|14132.1|14214.96|14134.96|14212.1|14132.1|9
1725906550000|2024-09-09 18:29:10|14212.08|14132.08|14210.98|14130.98|14212.14|14132.14|14210.98|14130.98|10
1725906560000|2024-09-09 18:29:20|14210.87|14130.87|14211.05|14131.05|14211.05|14131.05|14210.86|14130.86|8
1725906570000|2024-09-09 18:29:30|14211.04|14131.04|14211.44|14131.44|14211.6|14131.6|14211|14131|9
1725906580000|2024-09-09 18:29:40|14211.86|14131.86|14211.61|14131.61|14211.86|14131.86|14211.25|14131.25|10
1725906590000|2024-09-09 18:29:50|14211.9|14131.9|14209.75|14129.75|14211.9|14131.9|14209.75|14129.75|10
1725906600000|2024-09-09 18:30:00|14209.94|14129.94|14210.89|14130.89|14210.91|14130.91|14209.78|14129.78|9
1725906610000|2024-09-09 18:30:10|14211.97|14131.97|14207.45|14127.45|14211.97|14131.97|14207.16|14127.16|10
1725906620000|2024-09-09 18:30:20|14207.67|14127.67|14204|14124|14207.88|14127.88|14204|14124|10
1725906630000|2024-09-09 18:30:30|14203.91|14123.91|14205.36|14125.36|14205.36|14125.36|14203.67|14123.67|10
1725906640000|2024-09-09 18:30:40|14205.7|14125.7|14206.29|14126.29|14206.29|14126.29|14205.51|14125.51|10
1725906650000|2024-09-09 18:30:50|14206.46|14126.46|14207.78|14127.78|14207.78|14127.78|14206.44|14126.44|9
1725906660000|2024-09-09 18:31:00|14207.47|14127.47|14210.03|14130.03|14210.03|14130.03|14207.47|14127.47|10
1725906670000|2024-09-09 18:31:10|14209.66|14129.66|14208.69|14128.69|14210.03|14130.03|14208.64|14128.64|10
1725906680000|2024-09-09 18:31:20|14208.71|14128.71|14204.25|14124.25|14208.72|14128.72|14204.25|14124.25|10
1725906690000|2024-09-09 18:31:30|14204.01|14124.01|14204.19|14124.19|14204.19|14124.19|14202.83|14122.83|10
1725906700000|2024-09-09 18:31:40|14204.54|14124.54|14207.44|14127.44|14208.22|14128.22|14204.54|14124.54|10
1725906710000|2024-09-09 18:31:50|14207.87|14127.87|14205.17|14125.17|14208.05|14128.05|14205.17|14125.17|10
1725906720000|2024-09-09 18:32:00|14204.77|14124.77|14202.57|14122.57|14204.77|14124.77|14202.57|14122.57|10
1725906730000|2024-09-09 18:32:10|14201.27|14121.27|14200.23|14120.23|14201.27|14121.27|14200.23|14120.23|9
1725906740000|2024-09-09 18:32:20|14199.06|14119.06|14196.58|14116.58|14199.06|14119.06|14196.4|14116.4|10
1725906750000|2024-09-09 18:32:30|14196.45|14116.45|14196.27|14116.27|14196.47|14116.47|14195.91|14115.91|10
1725906760000|2024-09-09 18:32:40|14196.33|14116.33|14197.38|14117.38|14197.38|14117.38|14196.25|14116.25|9
1725906770000|2024-09-09 18:32:50|14197.14|14117.14|14194.5|14114.5|14197.18|14117.18|14194.5|14114.5|10
1725906780000|2024-09-09 18:33:00|14194.69|14114.69|14194.97|14114.97|14195.14|14115.14|14194.61|14114.61|9
1725906790000|2024-09-09 18:33:10|14195.19|14115.19|14195.71|14115.71|14196.62|14116.62|14195.11|14115.11|10
1725906800000|2024-09-09 18:33:20|14195.58|14115.58|14195.81|14115.81|14195.93|14115.93|14195.58|14115.58|10
1725906810000|2024-09-09 18:33:30|14195.99|14115.99|14196.21|14116.21|14196.32|14116.32|14195.86|14115.86|9
1725906820000|2024-09-09 18:33:40|14196.52|14116.52|14194.24|14114.24|14196.52|14116.52|14194.24|14114.24|10
1725906830000|2024-09-09 18:33:50|14194.27|14114.27|14193.15|14113.15|14194.72|14114.72|14193.15|14113.15|9
1725906840000|2024-09-09 18:34:00|14192.62|14112.62|14188.98|14108.98|14192.62|14112.62|14188.33|14108.33|10
1725906850000|2024-09-09 18:34:10|14188.96|14108.96|14188.07|14108.07|14188.98|14108.98|14188.07|14108.07|10
1725906860000|2024-09-09 18:34:20|14187.58|14107.58|14186.37|14106.37|14188.04|14108.04|14185.73|14105.73|10
1725906870000|2024-09-09 18:34:30|14186.52|14106.52|14187.83|14107.83|14187.83|14107.83|14186.52|14106.52|9
1725906880000|2024-09-09 18:34:40|14187.84|14107.84|14189.52|14109.52|14189.52|14109.52|14187.83|14107.83|10
1725906890000|2024-09-09 18:34:50|14189.66|14109.66|14194.65|14114.65|14194.65|14114.65|14189.66|14109.66|10
1725906900000|2024-09-09 18:35:00|14194.93|14114.93|14200.18|14120.18|14200.18|14120.18|14194.93|14114.93|10
1725906910000|2024-09-09 18:35:10|14202.46|14122.46|14209.5|14129.5|14209.5|14129.5|14202.46|14122.46|10
1725906920000|2024-09-09 18:35:20|14209.53|14129.53|14213.48|14133.48|14213.72|14133.72|14209.53|14129.53|10
1725906930000|2024-09-09 18:35:30|14213.37|14133.37|14212.99|14132.99|14213.37|14133.37|14212.75|14132.75|10
1725906940000|2024-09-09 18:35:40|14212.89|14132.89|14211.48|14131.48|14212.89|14132.89|14211.39|14131.39|9
1725906950000|2024-09-09 18:35:50|14211.32|14131.32|14210.82|14130.82|14211.47|14131.47|14210.63|14130.63|10
1725906960000|2024-09-09 18:36:00|14209.9|14129.9|14210.49|14130.49|14210.75|14130.75|14209.16|14129.16|10
1725906970000|2024-09-09 18:36:10|14209.98|14129.98|14211.19|14131.19|14211.29|14131.29|14209.5|14129.5|9
1725906980000|2024-09-09 18:36:20|14210.99|14130.99|14211.07|14131.07|14211.5|14131.5|14210.99|14130.99|10
1725906990000|2024-09-09 18:36:30|14211.04|14131.04|14210.98|14130.98|14211.29|14131.29|14210.41|14130.41|10
1725907000000|2024-09-09 18:36:40|14210.91|14130.91|14212.05|14132.05|14212.09|14132.09|14210.91|14130.91|10
1725907010000|2024-09-09 18:36:50|14212.12|14132.12|14213.37|14133.37|14213.54|14133.54|14212.12|14132.12|10
1725907020000|2024-09-09 18:37:00|14213.38|14133.38|14212.21|14132.21|14213.51|14133.51|14212.21|14132.21|9
1725907030000|2024-09-09 18:37:10|14211.96|14131.96|14210.95|14130.95|14212.68|14132.68|14210.73|14130.73|10
1725907040000|2024-09-09 18:37:20|14211.22|14131.22|14210.52|14130.52|14211.4|14131.4|14210.52|14130.52|9
1725907050000|2024-09-09 18:37:30|14210.24|14130.24|14206.47|14126.47|14210.29|14130.29|14206.47|14126.47|10
1725907060000|2024-09-09 18:37:40|14206.56|14126.56|14205.46|14125.46|14206.61|14126.61|14205.46|14125.46|10
1725907070000|2024-09-09 18:37:50|14204.95|14124.95|14203.13|14123.13|14204.95|14124.95|14203.13|14123.13|9
1725907080000|2024-09-09 18:38:00|14203.19|14123.19|14199.23|14119.23|14203.19|14123.19|14199.23|14119.23|10
1725907090000|2024-09-09 18:38:10|14199.03|14119.03|14197.59|14117.59|14199.03|14119.03|14197.59|14117.59|10
1725907100000|2024-09-09 18:38:20|14197.23|14117.23|14195.86|14115.86|14197.57|14117.57|14195.81|14115.81|10
1725907110000|2024-09-09 18:38:30|14196.06|14116.06|14195.78|14115.78|14196.33|14116.33|14195.78|14115.78|10
1725907120000|2024-09-09 18:38:40|14195.84|14115.84|14193.92|14113.92|14195.84|14115.84|14193.89|14113.89|10
1725907130000|2024-09-09 18:38:50|14193.91|14113.91|14196.35|14116.35|14196.35|14116.35|14193.91|14113.91|9
1725907140000|2024-09-09 18:39:00|14196.28|14116.28|14195.92|14115.92|14196.54|14116.54|14195.92|14115.92|7
1725907150000|2024-09-09 18:39:10|14196|14116|14195.9|14115.9|14196|14116|14195.35|14115.35|10
1725907160000|2024-09-09 18:39:20|14195.92|14115.92|14195.15|14115.15|14195.92|14115.92|14195.15|14115.15|10
1725907170000|2024-09-09 18:39:30|14195.25|14115.25|14192.4|14112.4|14195.25|14115.25|14192.4|14112.4|10
1725907180000|2024-09-09 18:39:40|14191.83|14111.83|14186.74|14106.74|14191.83|14111.83|14186.74|14106.74|10
1725907190000|2024-09-09 18:39:50|14186.52|14106.52|14186.26|14106.26|14187.01|14107.01|14186.23|14106.23|8
1725907200000|2024-09-09 18:40:00|14186.52|14106.52|14186.71|14106.71|14186.82|14106.82|14186.34|14106.34|9
1725907210000|2024-09-09 18:40:10|14186.77|14106.77|14188.18|14108.18|14188.39|14108.39|14186.77|14106.77|10
1725907220000|2024-09-09 18:40:20|14188.27|14108.27|14190.17|14110.17|14190.17|14110.17|14188.22|14108.22|9
1725907230000|2024-09-09 18:40:30|14190.36|14110.36|14194.39|14114.39|14194.39|14114.39|14190.36|14110.36|10
1725907240000|2024-09-09 18:40:40|14194.22|14114.22|14192.51|14112.51|14194.26|14114.26|14192.39|14112.39|10
1725907250000|2024-09-09 18:40:50|14192.2|14112.2|14192.15|14112.15|14192.35|14112.35|14191.47|14111.47|10
1725907260000|2024-09-09 18:41:00|14191.27|14111.27|14190.83|14110.83|14191.59|14111.59|14190.83|14110.83|9
1725907270000|2024-09-09 18:41:10|14190.82|14110.82|14191.09|14111.09|14191.09|14111.09|14190.68|14110.68|10
1725907280000|2024-09-09 18:41:20|14191.02|14111.02|14190.6|14110.6|14191.02|14111.02|14190.21|14110.21|9
1725907290000|2024-09-09 18:41:30|14191.38|14111.38|14195.2|14115.2|14195.2|14115.2|14191.38|14111.38|10
1725907300000|2024-09-09 18:41:40|14195.43|14115.43|14195.47|14115.47|14195.66|14115.66|14194.84|14114.84|10
1725907310000|2024-09-09 18:41:50|14195.71|14115.71|14197.65|14117.65|14197.76|14117.76|14195.71|14115.71|9
1725907320000|2024-09-09 18:42:00|14197.67|14117.67|14199.54|14119.54|14199.67|14119.67|14197.48|14117.48|10
1725907330000|2024-09-09 18:42:10|14199.6|14119.6|14200.57|14120.57|14200.92|14120.92|14199.6|14119.6|10
1725907340000|2024-09-09 18:42:20|14200.82|14120.82|14200.15|14120.15|14201.37|14121.37|14200.15|14120.15|10
1725907350000|2024-09-09 18:42:30|14200.14|14120.14|14199.37|14119.37|14200.57|14120.57|14199.37|14119.37|8
1725907360000|2024-09-09 18:42:40|14199.96|14119.96|14200.08|14120.08|14200.14|14120.14|14199.61|14119.61|10
1725907370000|2024-09-09 18:42:50|14200.13|14120.13|14203.46|14123.46|14203.52|14123.52|14200.13|14120.13|10
1725907380000|2024-09-09 18:43:00|14203.26|14123.26|14209.98|14129.98|14209.98|14129.98|14203.26|14123.26|6
1725907390000|2024-09-09 18:43:10|14210.95|14130.95|14215.42|14135.42|14216.68|14136.68|14210.95|14130.95|10
1725907400000|2024-09-09 18:43:20|14215.18|14135.18|14214.2|14134.2|14215.18|14135.18|14214.17|14134.17|10
1725907410000|2024-09-09 18:43:30|14214.09|14134.09|14214.37|14134.37|14214.78|14134.78|14214.08|14134.08|10
1725907420000|2024-09-09 18:43:40|14214.34|14134.34|14214.1|14134.1|14214.64|14134.64|14213.76|14133.76|10
1725907430000|2024-09-09 18:43:50|14213.92|14133.92|14213.82|14133.82|14214|14134|14213.11|14133.11|9
1725907440000|2024-09-09 18:44:00|14213.86|14133.86|14213.96|14133.96|14213.96|14133.96|14212.57|14132.57|10
1725907450000|2024-09-09 18:44:10|14214.17|14134.17|14214.42|14134.42|14214.49|14134.49|14213.97|14133.97|10
1725907460000|2024-09-09 18:44:20|14214.25|14134.25|14213.08|14133.08|14214.25|14134.25|14212.6|14132.6|10
1725907470000|2024-09-09 18:44:30|14213.73|14133.73|14215.02|14135.02|14215.02|14135.02|14213.73|14133.73|9
1725907480000|2024-09-09 18:44:40|14214.67|14134.67|14215.42|14135.42|14215.66|14135.66|14214.67|14134.67|9
1725907490000|2024-09-09 18:44:50|14215.5|14135.5|14216.05|14136.05|14216.11|14136.11|14215.06|14135.06|10
1725907500000|2024-09-09 18:45:00|14216.14|14136.14|14217.04|14137.04|14217.11|14137.11|14216.14|14136.14|10
1725907510000|2024-09-09 18:45:10|14217.14|14137.14|14218.2|14138.2|14218.2|14138.2|14217.14|14137.14|10
1725907520000|2024-09-09 18:45:20|14218.55|14138.55|14222.49|14142.49|14222.49|14142.49|14218.55|14138.55|10
1725907530000|2024-09-09 18:45:30|14222.62|14142.62|14224.06|14144.06|14224.51|14144.51|14222.62|14142.62|10
1725907540000|2024-09-09 18:45:40|14225.69|14145.69|14226.78|14146.78|14226.95|14146.95|14225.69|14145.69|10
1725907550000|2024-09-09 18:45:50|14226.65|14146.65|14227.31|14147.31|14227.94|14147.94|14226.65|14146.65|8
1725907560000|2024-09-09 18:46:00|14227.29|14147.29|14231.26|14151.26|14231.26|14151.26|14227.29|14147.29|10
1725907570000|2024-09-09 18:46:10|14231.31|14151.31|14231.14|14151.14|14231.7|14151.7|14230.85|14150.85|9
1725907580000|2024-09-09 18:46:20|14230.92|14150.92|14230.85|14150.85|14231.2|14151.2|14230.84|14150.84|10
1725907590000|2024-09-09 18:46:30|14230.89|14150.89|14230.66|14150.66|14230.89|14150.89|14230.35|14150.35|8
1725907600000|2024-09-09 18:46:40|14230.68|14150.68|14231.52|14151.52|14232.09|14152.09|14230.68|14150.68|10
1725907610000|2024-09-09 18:46:50|14231.28|14151.28|14234.08|14154.08|14234.08|14154.08|14230.8|14150.8|10
1725907620000|2024-09-09 18:47:00|14234|14154|14237.15|14157.15|14237.15|14157.15|14234|14154|10
1725907630000|2024-09-09 18:47:10|14237.23|14157.23|14237.23|14157.23|14237.6|14157.6|14237.02|14157.02|10
1725907640000|2024-09-09 18:47:20|14237.25|14157.25|14237.42|14157.42|14237.6|14157.6|14237.25|14157.25|10
1725907650000|2024-09-09 18:47:30|14237.57|14157.57|14235.25|14155.25|14237.63|14157.63|14235.25|14155.25|10
1725907660000|2024-09-09 18:47:40|14235.24|14155.24|14236.56|14156.56|14236.6|14156.6|14235.24|14155.24|9
1725907670000|2024-09-09 18:47:50|14236.53|14156.53|14237.39|14157.39|14237.41|14157.41|14236.52|14156.52|8
1725907680000|2024-09-09 18:48:00|14237.68|14157.68|14241.67|14161.67|14241.67|14161.67|14237.44|14157.44|9
1725907690000|2024-09-09 18:48:10|14241.21|14161.21|14241.72|14161.72|14242.02|14162.02|14241.19|14161.19|10
1725907700000|2024-09-09 18:48:20|14241.67|14161.67|14239.33|14159.33|14241.67|14161.67|14239.33|14159.33|10
1725907710000|2024-09-09 18:48:30|14239.56|14159.56|14238.32|14158.32|14239.56|14159.56|14238.32|14158.32|10
1725907720000|2024-09-09 18:48:40|14238.29|14158.29|14238.37|14158.37|14238.43|14158.43|14237.88|14157.88|10
1725907730000|2024-09-09 18:48:50|14238.67|14158.67|14239.03|14159.03|14239.04|14159.04|14238.6|14158.6|10
1725907740000|2024-09-09 18:49:00|14239.02|14159.02|14239.46|14159.46|14240.44|14160.44|14239.02|14159.02|9
1725907750000|2024-09-09 18:49:10|14239.4|14159.4|14241.12|14161.12|14241.17|14161.17|14238.29|14158.29|7
1725907760000|2024-09-09 18:49:20|14241.08|14161.08|14240.24|14160.24|14241.08|14161.08|14240.2|14160.2|9
1725907770000|2024-09-09 18:49:30|14240.96|14160.96|14242.15|14162.15|14242.15|14162.15|14240.96|14160.96|9
1725907780000|2024-09-09 18:49:40|14242.2|14162.2|14243.45|14163.45|14243.45|14163.45|14242.2|14162.2|8
1725907790000|2024-09-09 18:49:50|14243.5|14163.5|14243.9|14163.9|14243.91|14163.91|14243.34|14163.34|9
1725907800000|2024-09-09 18:50:00|14243.84|14163.84|14243.22|14163.22|14243.84|14163.84|14243.12|14163.12|9
1725907810000|2024-09-09 18:50:10|14243.12|14163.12|14244.04|14164.04|14244.05|14164.05|14242.68|14162.68|10
1725907820000|2024-09-09 18:50:20|14244.11|14164.11|14246.96|14166.96|14246.96|14166.96|14244.11|14164.11|8
1725907830000|2024-09-09 18:50:30|14246.99|14166.99|14244.96|14164.96|14247.24|14167.24|14244.96|14164.96|10
1725907840000|2024-09-09 18:50:40|14244.77|14164.77|14247.03|14167.03|14247.09|14167.09|14244.77|14164.77|9
1725907850000|2024-09-09 18:50:50|14247.04|14167.04|14246.17|14166.17|14247.18|14167.18|14245.97|14165.97|10
1725907860000|2024-09-09 18:51:00|14245.85|14165.85|14245.56|14165.56|14246.32|14166.32|14244.65|14164.65|10
1725907870000|2024-09-09 18:51:10|14245.69|14165.69|14243.57|14163.57|14245.81|14165.81|14243.57|14163.57|10
1725907880000|2024-09-09 18:51:20|14243.45|14163.45|14240.35|14160.35|14243.45|14163.45|14240.35|14160.35|10
1725907890000|2024-09-09 18:51:30|14240.21|14160.21|14239.34|14159.34|14240.21|14160.21|14239.02|14159.02|9
1725907900000|2024-09-09 18:51:40|14239.33|14159.33|14241.4|14161.4|14241.4|14161.4|14239.19|14159.19|10
1725907910000|2024-09-09 18:51:50|14241.24|14161.24|14240.68|14160.68|14242.25|14162.25|14240.68|14160.68|9
1725907920000|2024-09-09 18:52:00|14240.59|14160.59|14241.75|14161.75|14241.75|14161.75|14240.57|14160.57|9
1725907930000|2024-09-09 18:52:10|14240.77|14160.77|14241.54|14161.54|14241.97|14161.97|14240.44|14160.44|10
1725907940000|2024-09-09 18:52:20|14241.65|14161.65|14242.22|14162.22|14242.22|14162.22|14240.1|14160.1|10
1725907950000|2024-09-09 18:52:30|14243.34|14163.34|14242.05|14162.05|14244.02|14164.02|14242.02|14162.02|10
1725907960000|2024-09-09 18:52:40|14242.11|14162.11|14241.3|14161.3|14242.44|14162.44|14240.81|14160.81|10
1725907970000|2024-09-09 18:52:50|14241.42|14161.42|14242.03|14162.03|14242.03|14162.03|14241.2|14161.2|10
1725907980000|2024-09-09 18:53:00|14242.06|14162.06|14240.22|14160.22|14242.06|14162.06|14240.22|14160.22|8
1725907990000|2024-09-09 18:53:10|14240.98|14160.98|14241.96|14161.96|14241.96|14161.96|14239.89|14159.89|10
1725908000000|2024-09-09 18:53:20|14243.2|14163.2|14242.98|14162.98|14243.38|14163.38|14242.98|14162.98|10
1725908010000|2024-09-09 18:53:30|14243.18|14163.18|14245.08|14165.08|14245.73|14165.73|14243.13|14163.13|10
1725908020000|2024-09-09 18:53:40|14244.94|14164.94|14244.05|14164.05|14244.94|14164.94|14243.97|14163.97|10
1725908030000|2024-09-09 18:53:50|14244.09|14164.09|14244.46|14164.46|14244.46|14164.46|14243.96|14163.96|8
1725908040000|2024-09-09 18:54:00|14244.16|14164.16|14242.75|14162.75|14244.16|14164.16|14242.69|14162.69|8
1725908050000|2024-09-09 18:54:10|14242.2|14162.2|14240.53|14160.53|14242.2|14162.2|14240.53|14160.53|10
1725908060000|2024-09-09 18:54:20|14239.91|14159.91|14237.19|14157.19|14239.94|14159.94|14237.19|14157.19|10
1725908070000|2024-09-09 18:54:30|14237.03|14157.03|14237.35|14157.35|14237.35|14157.35|14236.81|14156.81|8
1725908080000|2024-09-09 18:54:40|14236.83|14156.83|14235.21|14155.21|14237.04|14157.04|14235.21|14155.21|10
1725908090000|2024-09-09 18:54:50|14235.2|14155.2|14234.08|14154.08|14235.78|14155.78|14234.08|14154.08|9
1725908100000|2024-09-09 18:55:00|14233.86|14153.86|14232.94|14152.94|14233.86|14153.86|14232.55|14152.55|10
1725908110000|2024-09-09 18:55:10|14232.72|14152.72|14231.53|14151.53|14233.25|14153.25|14231.53|14151.53|9
1725908120000|2024-09-09 18:55:20|14231.49|14151.49|14231.75|14151.75|14231.98|14151.98|14231.13|14151.13|10
1725908130000|2024-09-09 18:55:30|14231.99|14151.99|14231.95|14151.95|14232.28|14152.28|14231.62|14151.62|8
1725908140000|2024-09-09 18:55:40|14231.82|14151.82|14231.06|14151.06|14232.11|14152.11|14230.76|14150.76|10
1725908150000|2024-09-09 18:55:50|14231.27|14151.27|14227.84|14147.84|14231.27|14151.27|14227.84|14147.84|10
1725908160000|2024-09-09 18:56:00|14227.71|14147.71|14225.89|14145.89|14227.71|14147.71|14224.81|14144.81|9
1725908170000|2024-09-09 18:56:10|14226.1|14146.1|14226.16|14146.16|14226.84|14146.84|14226.1|14146.1|10
1725908180000|2024-09-09 18:56:20|14226.43|14146.43|14225|14145|14226.43|14146.43|14224.76|14144.76|10
1725908190000|2024-09-09 18:56:30|14223.11|14143.11|14222.29|14142.29|14223.25|14143.25|14222.25|14142.25|10
1725908200000|2024-09-09 18:56:40|14222.28|14142.28|14219.29|14139.29|14222.28|14142.28|14219.29|14139.29|10
1725908210000|2024-09-09 18:56:50|14219.31|14139.31|14217.04|14137.04|14219.31|14139.31|14217.04|14137.04|10
1725908220000|2024-09-09 18:57:00|14216.66|14136.66|14215.97|14135.97|14216.66|14136.66|14214.41|14134.41|10
1725908230000|2024-09-09 18:57:10|14215.82|14135.82|14214.49|14134.49|14215.82|14135.82|14214.24|14134.24|9
1725908240000|2024-09-09 18:57:20|14214.32|14134.32|14212.25|14132.25|14214.53|14134.53|14211.29|14131.29|10
1725908250000|2024-09-09 18:57:30|14212.46|14132.46|14213.75|14133.75|14213.88|14133.88|14212.21|14132.21|10
1725908260000|2024-09-09 18:57:40|14214.33|14134.33|14215.48|14135.48|14215.48|14135.48|14214.33|14134.33|10
1725908270000|2024-09-09 18:57:50|14215.27|14135.27|14215.24|14135.24|14215.27|14135.27|14214.6|14134.6|9
1725908280000|2024-09-09 18:58:00|14215.71|14135.71|14219.99|14139.99|14219.99|14139.99|14215.25|14135.25|10
1725908290000|2024-09-09 18:58:10|14220.07|14140.07|14219.4|14139.4|14220.22|14140.22|14219.21|14139.21|9
1725908300000|2024-09-09 18:58:20|14219.43|14139.43|14220.37|14140.37|14220.75|14140.75|14219.43|14139.43|10
1725908310000|2024-09-09 18:58:30|14220.33|14140.33|14219.41|14139.41|14220.33|14140.33|14219.41|14139.41|10
1725908320000|2024-09-09 18:58:40|14219.18|14139.18|14216.54|14136.54|14219.2|14139.2|14216.45|14136.45|10
1725908330000|2024-09-09 18:58:50|14216.53|14136.53|14216.05|14136.05|14216.53|14136.53|14215.84|14135.84|8
1725908340000|2024-09-09 18:59:00|14216.36|14136.36|14216.39|14136.39|14216.85|14136.85|14216.12|14136.12|10
1725908350000|2024-09-09 18:59:10|14216.59|14136.59|14217.58|14137.58|14217.71|14137.71|14216.33|14136.33|10
1725908360000|2024-09-09 18:59:20|14217.59|14137.59|14218.95|14138.95|14218.95|14138.95|14217.41|14137.41|8
1725908370000|2024-09-09 18:59:30|14218.73|14138.73|14218.15|14138.15|14218.73|14138.73|14218.15|14138.15|9
1725908380000|2024-09-09 18:59:40|14218.18|14138.18|14216.32|14136.32|14218.33|14138.33|14216.32|14136.32|10
1725908390000|2024-09-09 18:59:50|14216.17|14136.17|14218.1|14138.1|14218.1|14138.1|14216.06|14136.06|9
1725908400000|2024-09-09 19:00:00|14218.78|14138.78|14219.86|14139.86|14220.04|14140.04|14218.37|14138.37|10
1725908410000|2024-09-09 19:00:10|14218.97|14138.97|14218.59|14138.59|14219.27|14139.27|14218.49|14138.49|10
1725908420000|2024-09-09 19:00:20|14218.17|14138.17|14217.19|14137.19|14218.17|14138.17|14217.06|14137.06|10
1725908430000|2024-09-09 19:00:30|14217.32|14137.32|14213.57|14133.57|14217.32|14137.32|14213.57|14133.57|10
1725908440000|2024-09-09 19:00:40|14213.5|14133.5|14211.07|14131.07|14213.5|14133.5|14211.07|14131.07|10
1725908450000|2024-09-09 19:00:50|14211.43|14131.43|14212.1|14132.1|14212.1|14132.1|14211.02|14131.02|10
1725908460000|2024-09-09 19:01:00|14211.7|14131.7|14213.27|14133.27|14213.34|14133.34|14211.7|14131.7|10
1725908470000|2024-09-09 19:01:10|14213.39|14133.39|14212.76|14132.76|14213.39|14133.39|14212.54|14132.54|10
1725908480000|2024-09-09 19:01:20|14212.2|14132.2|14212.18|14132.18|14212.35|14132.35|14211.98|14131.98|9
1725908490000|2024-09-09 19:01:30|14212.26|14132.26|14211.16|14131.16|14212.26|14132.26|14211.16|14131.16|8
1725908500000|2024-09-09 19:01:40|14211.08|14131.08|14209.81|14129.81|14211.08|14131.08|14209.81|14129.81|9
1725908510000|2024-09-09 19:01:50|14209.75|14129.75|14208.39|14128.39|14209.75|14129.75|14208.23|14128.23|7
1725908520000|2024-09-09 19:02:00|14208.37|14128.37|14210.29|14130.29|14210.34|14130.34|14208.37|14128.37|10
1725908530000|2024-09-09 19:02:10|14209.69|14129.69|14207.78|14127.78|14209.69|14129.69|14207.78|14127.78|10
1725908540000|2024-09-09 19:02:20|14207.82|14127.82|14206.88|14126.88|14207.82|14127.82|14206.88|14126.88|10
1725908550000|2024-09-09 19:02:30|14206.86|14126.86|14210.32|14130.32|14210.32|14130.32|14206.86|14126.86|10
1725908560000|2024-09-09 19:02:40|14210.18|14130.18|14210.43|14130.43|14210.74|14130.74|14209.93|14129.93|8
1725908570000|2024-09-09 19:02:50|14210.29|14130.29|14211.17|14131.17|14211.54|14131.54|14210.28|14130.28|10
1725908580000|2024-09-09 19:03:00|14211.07|14131.07|14211.84|14131.84|14211.85|14131.85|14210.97|14130.97|8
1725908590000|2024-09-09 19:03:10|14211.66|14131.66|14213.34|14133.34|14213.34|14133.34|14211.52|14131.52|10
1725908600000|2024-09-09 19:03:20|14213.9|14133.9|14215.19|14135.19|14215.19|14135.19|14213.9|14133.9|9
1725908610000|2024-09-09 19:03:30|14215.39|14135.39|14213.88|14133.88|14215.39|14135.39|14213.77|14133.77|10
1725908620000|2024-09-09 19:03:40|14213.87|14133.87|14213.31|14133.31|14214.32|14134.32|14213.31|14133.31|8
1725908630000|2024-09-09 19:03:50|14212.86|14132.86|14211.72|14131.72|14212.86|14132.86|14211.34|14131.34|10
1725908640000|2024-09-09 19:04:00|14211.73|14131.73|14214.25|14134.25|14214.25|14134.25|14211.73|14131.73|10
1725908650000|2024-09-09 19:04:10|14213.43|14133.43|14212.99|14132.99|14213.43|14133.43|14212.15|14132.15|10
1725908660000|2024-09-09 19:04:20|14213.48|14133.48|14215.94|14135.94|14215.94|14135.94|14213.48|14133.48|9
1725908670000|2024-09-09 19:04:30|14216.38|14136.38|14219.46|14139.46|14219.53|14139.53|14216.22|14136.22|9
1725908680000|2024-09-09 19:04:40|14219.61|14139.61|14218.26|14138.26|14219.67|14139.67|14218.26|14138.26|10
1725908690000|2024-09-09 19:04:50|14218.25|14138.25|14218.16|14138.16|14218.95|14138.95|14218.05|14138.05|7
1725908700000|2024-09-09 19:05:00|14218.2|14138.2|14217.37|14137.37|14218.2|14138.2|14217.1|14137.1|10
1725908710000|2024-09-09 19:05:10|14217.5|14137.5|14218.19|14138.19|14218.33|14138.33|14217.5|14137.5|10
1725908720000|2024-09-09 19:05:20|14218.23|14138.23|14221.71|14141.71|14221.71|14141.71|14218.23|14138.23|10
1725908730000|2024-09-09 19:05:30|14221.74|14141.74|14225.06|14145.06|14225.12|14145.12|14221.74|14141.74|10
1725908740000|2024-09-09 19:05:40|14225.43|14145.43|14225.94|14145.94|14226.32|14146.32|14224.88|14144.88|10
1725908750000|2024-09-09 19:05:50|14226.09|14146.09|14226.85|14146.85|14226.85|14146.85|14225.84|14145.84|10
1725908760000|2024-09-09 19:06:00|14226.96|14146.96|14233.37|14153.37|14233.37|14153.37|14226.96|14146.96|9
1725908770000|2024-09-09 19:06:10|14233.31|14153.31|14237.43|14157.43|14237.53|14157.53|14233.31|14153.31|10
1725908780000|2024-09-09 19:06:20|14237.5|14157.5|14236.86|14156.86|14237.51|14157.51|14236.62|14156.62|10
1725908790000|2024-09-09 19:06:30|14237.21|14157.21|14236.2|14156.2|14237.21|14157.21|14236.06|14156.06|9
1725908800000|2024-09-09 19:06:40|14236.51|14156.51|14234.67|14154.67|14236.51|14156.51|14234.67|14154.67|9
1725908810000|2024-09-09 19:06:50|14234.55|14154.55|14232.37|14152.37|14234.55|14154.55|14232.37|14152.37|9
1725908820000|2024-09-09 19:07:00|14232.46|14152.46|14235.58|14155.58|14235.58|14155.58|14232.46|14152.46|9
1725908830000|2024-09-09 19:07:10|14235.96|14155.96|14236.36|14156.36|14236.85|14156.85|14235.82|14155.82|10
1725908840000|2024-09-09 19:07:20|14236.41|14156.41|14236.33|14156.33|14236.45|14156.45|14235.95|14155.95|8
1725908850000|2024-09-09 19:07:30|14236.6|14156.6|14236|14156|14236.67|14156.67|14236|14156|10
1725908860000|2024-09-09 19:07:40|14236.02|14156.02|14234.75|14154.75|14236.02|14156.02|14234.53|14154.53|10
1725908870000|2024-09-09 19:07:50|14234.85|14154.85|14235.8|14155.8|14235.81|14155.81|14234.76|14154.76|10
1725908880000|2024-09-09 19:08:00|14235.97|14155.97|14237.64|14157.64|14237.78|14157.78|14235.81|14155.81|10
1725908890000|2024-09-09 19:08:10|14237.39|14157.39|14237.48|14157.48|14237.48|14157.48|14236.97|14156.97|9
1725908900000|2024-09-09 19:08:20|14237.47|14157.47|14236.31|14156.31|14237.78|14157.78|14236.31|14156.31|10
1725908910000|2024-09-09 19:08:30|14236.28|14156.28|14234.58|14154.58|14236.48|14156.48|14234.58|14154.58|10
1725908920000|2024-09-09 19:08:40|14234.8|14154.8|14235.96|14155.96|14236.02|14156.02|14234.54|14154.54|8
1725908930000|2024-09-09 19:08:50|14236.96|14156.96|14238.8|14158.8|14239.77|14159.77|14236.96|14156.96|9
1725908940000|2024-09-09 19:09:00|14238.62|14158.62|14242|14162|14242|14162|14238.35|14158.35|10
1725908950000|2024-09-09 19:09:10|14241.78|14161.78|14244.18|14164.18|14244.18|14164.18|14240.61|14160.61|10
1725908960000|2024-09-09 19:09:20|14245.88|14165.88|14249.7|14169.7|14249.7|14169.7|14245.88|14165.88|10
1725908970000|2024-09-09 19:09:30|14250.71|14170.71|14251.83|14171.83|14251.9|14171.9|14250.7|14170.7|10
1725908980000|2024-09-09 19:09:40|14251.93|14171.93|14252.49|14172.49|14252.49|14172.49|14251.36|14171.36|10
1725908990000|2024-09-09 19:09:50|14252.54|14172.54|14251.86|14171.86|14253.44|14173.44|14251.86|14171.86|9
1725909000000|2024-09-09 19:10:00|14251.72|14171.72|14252.09|14172.09|14252.09|14172.09|14251.08|14171.08|10
1725909010000|2024-09-09 19:10:10|14252.78|14172.78|14254.93|14174.93|14254.93|14174.93|14252.78|14172.78|10
1725909020000|2024-09-09 19:10:20|14255.13|14175.13|14260.43|14180.43|14260.43|14180.43|14255.13|14175.13|10
1725909030000|2024-09-09 19:10:30|14260.99|14180.99|14261.35|14181.35|14262.05|14182.05|14260.99|14180.99|10
1725909040000|2024-09-09 19:10:40|14261.14|14181.14|14260.91|14180.91|14261.79|14181.79|14260.91|14180.91|8
1725909050000|2024-09-09 19:10:50|14261.17|14181.17|14261.2|14181.2|14261.3|14181.3|14260.88|14180.88|9
1725909060000|2024-09-09 19:11:00|14261.71|14181.71|14257.8|14177.8|14261.71|14181.71|14257.8|14177.8|10
1725909070000|2024-09-09 19:11:10|14257.34|14177.34|14254.9|14174.9|14257.34|14177.34|14254.9|14174.9|10
1725909080000|2024-09-09 19:11:20|14255.13|14175.13|14255.59|14175.59|14255.74|14175.74|14254.9|14174.9|10
1725909090000|2024-09-09 19:11:30|14255.94|14175.94|14255.76|14175.76|14255.94|14175.94|14255.56|14175.56|7
1725909100000|2024-09-09 19:11:40|14255.26|14175.26|14252.76|14172.76|14255.26|14175.26|14252.74|14172.74|10
1725909110000|2024-09-09 19:11:50|14252.43|14172.43|14252.06|14172.06|14252.52|14172.52|14251.66|14171.66|8
1725909120000|2024-09-09 19:12:00|14251.48|14171.48|14253.78|14173.78|14253.9|14173.9|14251.45|14171.45|7
1725909130000|2024-09-09 19:12:10|14253.8|14173.8|14255.77|14175.77|14255.91|14175.91|14253.74|14173.74|10
1725909140000|2024-09-09 19:12:20|14256.17|14176.17|14256.91|14176.91|14256.91|14176.91|14256.14|14176.14|10
1725909150000|2024-09-09 19:12:30|14256.86|14176.86|14256.69|14176.69|14257.07|14177.07|14256.44|14176.44|9
1725909160000|2024-09-09 19:12:40|14256.46|14176.46|14259.4|14179.4|14259.4|14179.4|14256.46|14176.46|10
1725909170000|2024-09-09 19:12:50|14259.46|14179.46|14259.05|14179.05|14259.53|14179.53|14258.16|14178.16|10
1725909180000|2024-09-09 19:13:00|14258.62|14178.62|14258.24|14178.24|14259.05|14179.05|14258.18|14178.18|10
1725909190000|2024-09-09 19:13:10|14258.23|14178.23|14258.33|14178.33|14258.47|14178.47|14257.97|14177.97|10
1725909200000|2024-09-09 19:13:20|14258.27|14178.27|14257.62|14177.62|14258.27|14178.27|14257.47|14177.47|10
1725909210000|2024-09-09 19:13:30|14257.83|14177.83|14257.11|14177.11|14257.83|14177.83|14257.05|14177.05|9
1725909220000|2024-09-09 19:13:40|14257.12|14177.12|14255.85|14175.85|14257.12|14177.12|14255.85|14175.85|9
1725909230000|2024-09-09 19:13:50|14255.45|14175.45|14257.2|14177.2|14257.2|14177.2|14255.32|14175.32|10
1725909240000|2024-09-09 19:14:00|14261.64|14181.64|14262.09|14182.09|14264.4|14184.4|14260.92|14180.92|10
1725909250000|2024-09-09 19:14:10|14263.09|14183.09|14261.22|14181.22|14265.08|14185.08|14261.22|14181.22|10
1725909260000|2024-09-09 19:14:20|14260.76|14180.76|14254.05|14174.05|14260.82|14180.82|14254.05|14174.05|10
1725909270000|2024-09-09 19:14:30|14253.69|14173.69|14252.15|14172.15|14253.69|14173.69|14252.15|14172.15|10
1725909280000|2024-09-09 19:14:40|14251.8|14171.8|14250.04|14170.04|14251.81|14171.81|14250.04|14170.04|10
1725909290000|2024-09-09 19:14:50|14250.2|14170.2|14247.21|14167.21|14250.2|14170.2|14247.21|14167.21|9
1725909300000|2024-09-09 19:15:00|14246.4|14166.4|14243.75|14163.75|14246.4|14166.4|14243.75|14163.75|10
1725909310000|2024-09-09 19:15:10|14243.73|14163.73|14245.41|14165.41|14245.41|14165.41|14243.73|14163.73|10
1725909320000|2024-09-09 19:15:20|14245.7|14165.7|14246.54|14166.54|14246.54|14166.54|14245.7|14165.7|10
1725909330000|2024-09-09 19:15:30|14247.15|14167.15|14250.66|14170.66|14250.66|14170.66|14247.15|14167.15|10
1725909340000|2024-09-09 19:15:40|14251.06|14171.06|14251.99|14171.99|14251.99|14171.99|14250.48|14170.48|10
1725909350000|2024-09-09 19:15:50|14252.63|14172.63|14252.1|14172.1|14252.63|14172.63|14251.54|14171.54|10
1725909360000|2024-09-09 19:16:00|14251.44|14171.44|14253.62|14173.62|14253.62|14173.62|14250.24|14170.24|10
1725909370000|2024-09-09 19:16:10|14253.4|14173.4|14253.92|14173.92|14254.04|14174.04|14253.4|14173.4|10
1725909380000|2024-09-09 19:16:20|14254.03|14174.03|14254.82|14174.82|14254.89|14174.89|14254.03|14174.03|10
1725909390000|2024-09-09 19:16:30|14254.66|14174.66|14256.24|14176.24|14256.24|14176.24|14254.66|14174.66|9
1725909400000|2024-09-09 19:16:40|14256.89|14176.89|14260.73|14180.73|14260.73|14180.73|14256.89|14176.89|9
1725909410000|2024-09-09 19:16:50|14260.21|14180.21|14260.74|14180.74|14260.87|14180.87|14259.64|14179.64|10
1725909420000|2024-09-09 19:17:00|14260.57|14180.57|14261.14|14181.14|14261.26|14181.26|14260.51|14180.51|10
1725909430000|2024-09-09 19:17:10|14261.5|14181.5|14262.32|14182.32|14262.69|14182.69|14261.5|14181.5|10
1725909440000|2024-09-09 19:17:20|14262.57|14182.57|14262.6|14182.6|14263.1|14183.1|14262.43|14182.43|10
1725909450000|2024-09-09 19:17:30|14262.35|14182.35|14258.54|14178.54|14262.35|14182.35|14258.54|14178.54|10
1725909460000|2024-09-09 19:17:40|14258.18|14178.18|14255.86|14175.86|14258.5|14178.5|14255.38|14175.38|10
1725909470000|2024-09-09 19:17:50|14255.95|14175.95|14257.1|14177.1|14257.1|14177.1|14255.95|14175.95|10
1725909480000|2024-09-09 19:18:00|14257.15|14177.15|14259.84|14179.84|14260.03|14180.03|14257.15|14177.15|10
1725909490000|2024-09-09 19:18:10|14259.86|14179.86|14261.26|14181.26|14261.26|14181.26|14259.8|14179.8|10
1725909500000|2024-09-09 19:18:20|14261.24|14181.24|14264.01|14184.01|14264.01|14184.01|14261.18|14181.18|10
1725909510000|2024-09-09 19:18:30|14263.89|14183.89|14263.26|14183.26|14263.89|14183.89|14263.26|14183.26|8
1725909520000|2024-09-09 19:18:40|14263.22|14183.22|14263.31|14183.31|14263.5|14183.5|14263.1|14183.1|10
1725909530000|2024-09-09 19:18:50|14263.28|14183.28|14261|14181|14263.35|14183.35|14260.63|14180.63|10
1725909540000|2024-09-09 19:19:00|14261.39|14181.39|14261.37|14181.37|14261.71|14181.71|14261.28|14181.28|10
1725909550000|2024-09-09 19:19:10|14261.35|14181.35|14259.63|14179.63|14261.35|14181.35|14259.63|14179.63|10
1725909560000|2024-09-09 19:19:20|14259.71|14179.71|14263.36|14183.36|14263.36|14183.36|14259.71|14179.71|10
1725909570000|2024-09-09 19:19:30|14263.75|14183.75|14264.63|14184.63|14264.84|14184.84|14263.55|14183.55|10
1725909580000|2024-09-09 19:19:40|14264.61|14184.61|14265.01|14185.01|14265.01|14185.01|14264.61|14184.61|10
1725909590000|2024-09-09 19:19:50|14265|14185|14263.3|14183.3|14265|14185|14263.19|14183.19|10
1725909600000|2024-09-09 19:20:00|14262.73|14182.73|14262.29|14182.29|14262.73|14182.73|14261.99|14181.99|10
1725909610000|2024-09-09 19:20:10|14262.17|14182.17|14260.57|14180.57|14262.17|14182.17|14260.57|14180.57|9
1725909620000|2024-09-09 19:20:20|14260.09|14180.09|14260.82|14180.82|14260.82|14180.82|14260.09|14180.09|10
1725909630000|2024-09-09 19:20:30|14260.66|14180.66|14261.19|14181.19|14261.57|14181.57|14260.32|14180.32|10
1725909640000|2024-09-09 19:20:40|14261.39|14181.39|14260.98|14180.98|14261.85|14181.85|14260.98|14180.98|10
1725909650000|2024-09-09 19:20:50|14260.96|14180.96|14260.37|14180.37|14260.96|14180.96|14260.37|14180.37|10
1725909660000|2024-09-09 19:21:00|14260.61|14180.61|14254.43|14174.43|14260.67|14180.67|14254.43|14174.43|10
1725909670000|2024-09-09 19:21:10|14253.77|14173.77|14254.88|14174.88|14254.88|14174.88|14253.77|14173.77|10
1725909680000|2024-09-09 19:21:20|14255.16|14175.16|14255.65|14175.65|14255.98|14175.98|14255.16|14175.16|9
1725909690000|2024-09-09 19:21:30|14255.66|14175.66|14255.34|14175.34|14256.48|14176.48|14255.34|14175.34|9
1725909700000|2024-09-09 19:21:40|14255.69|14175.69|14254.79|14174.79|14255.69|14175.69|14254.77|14174.77|10
1725909710000|2024-09-09 19:21:50|14254.95|14174.95|14253.83|14173.83|14255.2|14175.2|14253.82|14173.82|10
1725909720000|2024-09-09 19:22:00|14253.66|14173.66|14253.25|14173.25|14253.66|14173.66|14253.13|14173.13|9
1725909730000|2024-09-09 19:22:10|14253.05|14173.05|14253.02|14173.02|14253.88|14173.88|14253.02|14173.02|9
1725909740000|2024-09-09 19:22:20|14252.88|14172.88|14250.72|14170.72|14252.88|14172.88|14250.51|14170.51|10
1725909750000|2024-09-09 19:22:30|14250.69|14170.69|14249.25|14169.25|14250.69|14170.69|14249.1|14169.1|10
1725909760000|2024-09-09 19:22:40|14249.89|14169.89|14250|14170|14250.19|14170.19|14249.7|14169.7|10
1725909770000|2024-09-09 19:22:50|14250.07|14170.07|14249.03|14169.03|14250.33|14170.33|14249.03|14169.03|9
1725909780000|2024-09-09 19:23:00|14248.75|14168.75|14246.42|14166.42|14248.75|14168.75|14246.42|14166.42|10
1725909790000|2024-09-09 19:23:10|14246.34|14166.34|14244.9|14164.9|14246.34|14166.34|14244.9|14164.9|10
1725909800000|2024-09-09 19:23:20|14245.18|14165.18|14244.97|14164.97|14245.75|14165.75|14244.97|14164.97|9
1725909810000|2024-09-09 19:23:30|14243.36|14163.36|14241.89|14161.89|14243.36|14163.36|14241.89|14161.89|9
1725909820000|2024-09-09 19:23:40|14241.9|14161.9|14242.23|14162.23|14242.59|14162.59|14241.9|14161.9|8
1725909830000|2024-09-09 19:23:50|14242.88|14162.88|14242.57|14162.57|14243.32|14163.32|14242.52|14162.52|10
1725909840000|2024-09-09 19:24:00|14242.38|14162.38|14243.77|14163.77|14244.26|14164.26|14242.38|14162.38|10
1725909850000|2024-09-09 19:24:10|14243.87|14163.87|14247.54|14167.54|14247.54|14167.54|14243.82|14163.82|10
1725909860000|2024-09-09 19:24:20|14248.76|14168.76|14249.01|14169.01|14249.01|14169.01|14247.56|14167.56|10
1725909870000|2024-09-09 19:24:30|14249.09|14169.09|14249.59|14169.59|14249.88|14169.88|14249.09|14169.09|10
1725909880000|2024-09-09 19:24:40|14249.81|14169.81|14248.89|14168.89|14249.81|14169.81|14248.57|14168.57|9
1725909890000|2024-09-09 19:24:50|14249.19|14169.19|14250.02|14170.02|14250.19|14170.19|14249.19|14169.19|10
1725909900000|2024-09-09 19:25:00|14250.26|14170.26|14251.74|14171.74|14251.74|14171.74|14249.92|14169.92|8
1725909910000|2024-09-09 19:25:10|14251.75|14171.75|14254.59|14174.59|14254.59|14174.59|14251.62|14171.62|10
1725909920000|2024-09-09 19:25:20|14255.14|14175.14|14256.44|14176.44|14256.49|14176.49|14255.14|14175.14|8
1725909930000|2024-09-09 19:25:30|14256.22|14176.22|14255.43|14175.43|14256.83|14176.83|14255.43|14175.43|10
1725909940000|2024-09-09 19:25:40|14255.52|14175.52|14254.88|14174.88|14255.96|14175.96|14254.74|14174.74|8
1725909950000|2024-09-09 19:25:50|14254.87|14174.87|14255.18|14175.18|14255.18|14175.18|14254.54|14174.54|8
1725909960000|2024-09-09 19:26:00|14255.98|14175.98|14259.64|14179.64|14259.64|14179.64|14255.98|14175.98|10
1725909970000|2024-09-09 19:26:10|14261.5|14181.5|14264.14|14184.14|14264.21|14184.21|14261.5|14181.5|10
1725909980000|2024-09-09 19:26:20|14264.18|14184.18|14262.27|14182.27|14264.2|14184.2|14262.27|14182.27|9
1725909990000|2024-09-09 19:26:30|14262.31|14182.31|14262.7|14182.7|14262.7|14182.7|14262.21|14182.21|10
1725910000000|2024-09-09 19:26:40|14262.48|14182.48|14262.19|14182.19|14262.48|14182.48|14262.15|14182.15|5
1725910010000|2024-09-09 19:26:50|14261.97|14181.97|14261.82|14181.82|14262.94|14182.94|14261.76|14181.76|10
1725910020000|2024-09-09 19:27:00|14261.83|14181.83|14261.83|14181.83|14261.88|14181.88|14261.83|14181.83|7
1725910030000|2024-09-09 19:27:10|14262.15|14182.15|14265.57|14185.57|14265.57|14185.57|14262.15|14182.15|10
1725910040000|2024-09-09 19:27:20|14265.64|14185.64|14271.1|14191.1|14271.11|14191.11|14265.64|14185.64|10
1725910050000|2024-09-09 19:27:30|14271.53|14191.53|14272.45|14192.45|14272.45|14192.45|14271.47|14191.47|10
1725910060000|2024-09-09 19:27:40|14272.76|14192.76|14273.09|14193.09|14273.6|14193.6|14272.76|14192.76|10
1725910070000|2024-09-09 19:27:50|14273.31|14193.31|14273.77|14193.77|14273.77|14193.77|14273.31|14193.31|9
1725910080000|2024-09-09 19:28:00|14273.99|14193.99|14273.85|14193.85|14275.23|14195.23|14273.85|14193.85|9
1725910090000|2024-09-09 19:28:10|14273.92|14193.92|14276.06|14196.06|14276.06|14196.06|14273.76|14193.76|10
1725910100000|2024-09-09 19:28:20|14276.34|14196.34|14281.13|14201.13|14281.13|14201.13|14276.34|14196.34|10
1725910110000|2024-09-09 19:28:30|14281.36|14201.36|14281.79|14201.79|14281.79|14201.79|14280.98|14200.98|10
1725910120000|2024-09-09 19:28:40|14282.3|14202.3|14283.84|14203.84|14284.12|14204.12|14282.27|14202.27|10
1725910130000|2024-09-09 19:28:50|14283.52|14203.52|14282.5|14202.5|14283.79|14203.79|14282.5|14202.5|10
1725910140000|2024-09-09 19:29:00|14282.39|14202.39|14282.94|14202.94|14283.89|14203.89|14281.93|14201.93|10
1725910150000|2024-09-09 19:29:10|14282.91|14202.91|14282.37|14202.37|14282.91|14202.91|14282.37|14202.37|9
1725910160000|2024-09-09 19:29:20|14282.72|14202.72|14283.25|14203.25|14283.32|14203.32|14282.64|14202.64|10
1725910170000|2024-09-09 19:29:30|14283.65|14203.65|14286.36|14206.36|14286.41|14206.41|14283.65|14203.65|10
1725910180000|2024-09-09 19:29:40|14286.5|14206.5|14288.29|14208.29|14288.29|14208.29|14286.42|14206.42|9
1725910190000|2024-09-09 19:29:50|14288.27|14208.27|14288.27|14208.27|14288.38|14208.38|14288.21|14208.21|7
1725910200000|2024-09-09 19:30:00|14288.89|14208.89|14289.07|14209.07|14289.07|14209.07|14288.21|14208.21|9
1725910210000|2024-09-09 19:30:10|14289.03|14209.03|14288.64|14208.64|14289.11|14209.11|14288.18|14208.18|10
1725910220000|2024-09-09 19:30:20|14288.75|14208.75|14288.71|14208.71|14288.88|14208.88|14288.37|14208.37|10
1725910230000|2024-09-09 19:30:30|14288.62|14208.62|14289.62|14209.62|14289.99|14209.99|14288.62|14208.62|9
1725910240000|2024-09-09 19:30:40|14289.39|14209.39|14288.23|14208.23|14289.39|14209.39|14288.23|14208.23|10
1725910250000|2024-09-09 19:30:50|14287.91|14207.91|14287.07|14207.07|14288.56|14208.56|14287.07|14207.07|9
1725910260000|2024-09-09 19:31:00|14287.08|14207.08|14287.15|14207.15|14288.46|14208.46|14286.95|14206.95|10
1725910270000|2024-09-09 19:31:10|14287.11|14207.11|14285.82|14205.82|14287.11|14207.11|14285.72|14205.72|10
1725910280000|2024-09-09 19:31:20|14285.74|14205.74|14287.27|14207.27|14287.27|14207.27|14285.73|14205.73|10
1725910290000|2024-09-09 19:31:30|14287.91|14207.91|14288.37|14208.37|14288.8|14208.8|14287.91|14207.91|9
1725910300000|2024-09-09 19:31:40|14288.36|14208.36|14287.87|14207.87|14288.39|14208.39|14287.87|14207.87|9
1725910310000|2024-09-09 19:31:50|14287.46|14207.46|14287.27|14207.27|14287.65|14207.65|14287.26|14207.26|7
1725910320000|2024-09-09 19:32:00|14287.28|14207.28|14287.24|14207.24|14287.72|14207.72|14287.18|14207.18|9
1725910330000|2024-09-09 19:32:10|14287.05|14207.05|14289.92|14209.92|14289.92|14209.92|14287.05|14207.05|10
1725910340000|2024-09-09 19:32:20|14290.04|14210.04|14290.99|14210.99|14291.34|14211.34|14290.04|14210.04|10
1725910350000|2024-09-09 19:32:30|14290.87|14210.87|14290.42|14210.42|14290.87|14210.87|14289.97|14209.97|9
1725910360000|2024-09-09 19:32:40|14290.31|14210.31|14290.93|14210.93|14290.93|14210.93|14289.89|14209.89|9
1725910370000|2024-09-09 19:32:50|14290.92|14210.92|14292.33|14212.33|14292.33|14212.33|14290.92|14210.92|10
1725910380000|2024-09-09 19:33:00|14292.36|14212.36|14291.95|14211.95|14292.36|14212.36|14291.87|14211.87|8
1725910390000|2024-09-09 19:33:10|14291.68|14211.68|14292.48|14212.48|14292.48|14212.48|14291.61|14211.61|9
1725910400000|2024-09-09 19:33:20|14292.59|14212.59|14293.68|14213.68|14293.76|14213.76|14292.48|14212.48|7
1725910410000|2024-09-09 19:33:30|14293.57|14213.57|14292.29|14212.29|14293.66|14213.66|14292.29|14212.29|8
1725910420000|2024-09-09 19:33:40|14292.1|14212.1|14291.98|14211.98|14292.18|14212.18|14291.93|14211.93|10
1725910430000|2024-09-09 19:33:50|14291.61|14211.61|14291.87|14211.87|14291.87|14211.87|14291.26|14211.26|10
1725910440000|2024-09-09 19:34:00|14292.77|14212.77|14292.7|14212.7|14293.28|14213.28|14292.7|14212.7|10
1725910450000|2024-09-09 19:34:10|14291.86|14211.86|14288.8|14208.8|14291.86|14211.86|14288.8|14208.8|10
1725910460000|2024-09-09 19:34:20|14288.84|14208.84|14291.21|14211.21|14291.21|14211.21|14288.66|14208.66|10
1725910470000|2024-09-09 19:34:30|14291.29|14211.29|14289.17|14209.17|14291.29|14211.29|14289.17|14209.17|9
1725910480000|2024-09-09 19:34:40|14288.61|14208.61|14287.91|14207.91|14288.61|14208.61|14287.91|14207.91|9
1725910490000|2024-09-09 19:34:50|14287.71|14207.71|14286.96|14206.96|14287.71|14207.71|14286.96|14206.96|8
1725910500000|2024-09-09 19:35:00|14286.89|14206.89|14286.47|14206.47|14286.89|14206.89|14286.47|14206.47|9
1725910510000|2024-09-09 19:35:10|14286.33|14206.33|14283.82|14203.82|14286.33|14206.33|14283.82|14203.82|9
1725910520000|2024-09-09 19:35:20|14283.66|14203.66|14283.81|14203.81|14283.81|14203.81|14282.12|14202.12|9
1725910530000|2024-09-09 19:35:30|14284.42|14204.42|14286.03|14206.03|14286.03|14206.03|14284.42|14204.42|10
1725910540000|2024-09-09 19:35:40|14285.78|14205.78|14284.99|14204.99|14285.96|14205.96|14284.99|14204.99|10
1725910550000|2024-09-09 19:35:50|14284.88|14204.88|14286.27|14206.27|14286.48|14206.48|14284.88|14204.88|10
1725910560000|2024-09-09 19:36:00|14286.7|14206.7|14285.86|14205.86|14286.7|14206.7|14285.42|14205.42|9
1725910570000|2024-09-09 19:36:10|14286.19|14206.19|14287.81|14207.81|14287.87|14207.87|14286.19|14206.19|10
1725910580000|2024-09-09 19:36:20|14288.3|14208.3|14291.92|14211.92|14291.92|14211.92|14288|14208|10
1725910590000|2024-09-09 19:36:30|14293.59|14213.59|14301.94|14221.94|14301.94|14221.94|14293.59|14213.59|10
1725910600000|2024-09-09 19:36:40|14301.92|14221.92|14303.53|14223.53|14303.53|14223.53|14301.92|14221.92|10
1725910610000|2024-09-09 19:36:50|14303.11|14223.11|14306.29|14226.29|14306.53|14226.53|14303.11|14223.11|10
1725910620000|2024-09-09 19:37:00|14306.38|14226.38|14306.6|14226.6|14306.69|14226.69|14306.08|14226.08|9
1725910630000|2024-09-09 19:37:10|14306.51|14226.51|14303.95|14223.95|14306.51|14226.51|14303.95|14223.95|10
1725910640000|2024-09-09 19:37:20|14303.64|14223.64|14303.98|14223.98|14304.07|14224.07|14303.64|14223.64|9
1725910650000|2024-09-09 19:37:30|14304.19|14224.19|14302.44|14222.44|14304.3|14224.3|14302.44|14222.44|9
1725910660000|2024-09-09 19:37:40|14302.45|14222.45|14300.2|14220.2|14302.45|14222.45|14300.2|14220.2|8
1725910670000|2024-09-09 19:37:50|14300.27|14220.27|14300.02|14220.02|14300.27|14220.27|14300.02|14220.02|10
1725910680000|2024-09-09 19:38:00|14299.71|14219.71|14296.88|14216.88|14299.71|14219.71|14296.81|14216.81|10
1725910690000|2024-09-09 19:38:10|14296.63|14216.63|14295.91|14215.91|14296.83|14216.83|14295.91|14215.91|10
1725910700000|2024-09-09 19:38:20|14295.02|14215.02|14293.68|14213.68|14295.02|14215.02|14293.68|14213.68|10
1725910710000|2024-09-09 19:38:30|14293.7|14213.7|14289.93|14209.93|14293.73|14213.73|14289.57|14209.57|10
1725910720000|2024-09-09 19:38:40|14289.71|14209.71|14286.03|14206.03|14289.72|14209.72|14286.03|14206.03|10
1725910730000|2024-09-09 19:38:50|14285.86|14205.86|14285.97|14205.97|14286.36|14206.36|14285.51|14205.51|10
1725910740000|2024-09-09 19:39:00|14286.06|14206.06|14280.62|14200.62|14286.06|14206.06|14280.62|14200.62|10
1725910750000|2024-09-09 19:39:10|14280.73|14200.73|14281.1|14201.1|14281.96|14201.96|14280.73|14200.73|9
1725910760000|2024-09-09 19:39:20|14281.7|14201.7|14282.1|14202.1|14282.16|14202.16|14281.7|14201.7|10
1725910770000|2024-09-09 19:39:30|14281.75|14201.75|14283.43|14203.43|14283.43|14203.43|14281.72|14201.72|10
1725910780000|2024-09-09 19:39:40|14284.04|14204.04|14283.89|14203.89|14284.2|14204.2|14283.77|14203.77|10
1725910790000|2024-09-09 19:39:50|14283.65|14203.65|14284.37|14204.37|14284.37|14204.37|14283.65|14203.65|10
1725910800000|2024-09-09 19:40:00|14284.23|14204.23|14285.02|14205.02|14285.03|14205.03|14284.23|14204.23|10
1725910810000|2024-09-09 19:40:10|14285.03|14205.03|14287.1|14207.1|14287.18|14207.18|14284.77|14204.77|10
1725910820000|2024-09-09 19:40:20|14288.15|14208.15|14289.5|14209.5|14289.5|14209.5|14288.15|14208.15|10
1725910830000|2024-09-09 19:40:30|14289.8|14209.8|14290.4|14210.4|14290.98|14210.98|14289.8|14209.8|10
1725910840000|2024-09-09 19:40:40|14290.31|14210.31|14294.22|14214.22|14294.22|14214.22|14290.31|14210.31|10
1725910850000|2024-09-09 19:40:50|14295.93|14215.93|14296.43|14216.43|14296.55|14216.55|14294.76|14214.76|9
1725910860000|2024-09-09 19:41:00|14296.59|14216.59|14298.72|14218.72|14298.85|14218.85|14296.59|14216.59|10
1725910870000|2024-09-09 19:41:10|14298.64|14218.64|14300.43|14220.43|14300.43|14220.43|14298.37|14218.37|9
1725910880000|2024-09-09 19:41:20|14300.57|14220.57|14300.83|14220.83|14301.28|14221.28|14300.52|14220.52|9
1725910890000|2024-09-09 19:41:30|14300.63|14220.63|14302.25|14222.25|14302.55|14222.55|14300.63|14220.63|10
1725910900000|2024-09-09 19:41:40|14302.21|14222.21|14302.49|14222.49|14302.6|14222.6|14302.12|14222.12|9
1725910910000|2024-09-09 19:41:50|14302.45|14222.45|14303.53|14223.53|14303.53|14223.53|14302.32|14222.32|9
1725910920000|2024-09-09 19:42:00|14303.86|14223.86|14308|14228|14308.26|14228.26|14303.86|14223.86|10
1725910930000|2024-09-09 19:42:10|14308.38|14228.38|14307.12|14227.12|14308.39|14228.39|14307.12|14227.12|10
1725910940000|2024-09-09 19:42:20|14306.46|14226.46|14304.88|14224.88|14306.48|14226.48|14304.18|14224.18|10
1725910950000|2024-09-09 19:42:30|14305.36|14225.36|14304.27|14224.27|14305.36|14225.36|14304.27|14224.27|10
1725910960000|2024-09-09 19:42:40|14304.22|14224.22|14305.86|14225.86|14307.04|14227.04|14304.22|14224.22|10
1725910970000|2024-09-09 19:42:50|14305.96|14225.96|14304.19|14224.19|14305.98|14225.98|14304.19|14224.19|10
1725910980000|2024-09-09 19:43:00|14304.21|14224.21|14301.95|14221.95|14304.21|14224.21|14300.73|14220.73|10
1725910990000|2024-09-09 19:43:10|14301.8|14221.8|14303.85|14223.85|14303.85|14223.85|14301.8|14221.8|10
1725911000000|2024-09-09 19:43:20|14303.69|14223.69|14305.01|14225.01|14305.01|14225.01|14303.69|14223.69|9
1725911010000|2024-09-09 19:43:30|14304.1|14224.1|14301.63|14221.63|14304.1|14224.1|14301.63|14221.63|10
1725911020000|2024-09-09 19:43:40|14301.33|14221.33|14296.5|14216.5|14301.33|14221.33|14296.5|14216.5|10
1725911030000|2024-09-09 19:43:50|14296.67|14216.67|14295.41|14215.41|14296.69|14216.69|14295.29|14215.29|9
1725911040000|2024-09-09 19:44:00|14295.3|14215.3|14291.45|14211.45|14295.3|14215.3|14291.45|14211.45|10
1725911050000|2024-09-09 19:44:10|14291.65|14211.65|14287.56|14207.56|14291.74|14211.74|14287.56|14207.56|10
1725911060000|2024-09-09 19:44:20|14287.09|14207.09|14288.26|14208.26|14288.26|14208.26|14286.83|14206.83|10
1725911070000|2024-09-09 19:44:30|14288.63|14208.63|14294.77|14214.77|14294.77|14214.77|14288.63|14208.63|10
1725911080000|2024-09-09 19:44:40|14294.94|14214.94|14294.16|14214.16|14294.94|14214.94|14294.16|14214.16|9
1725911090000|2024-09-09 19:44:50|14294.2|14214.2|14294.39|14214.39|14294.46|14214.46|14294.08|14214.08|9
1725911100000|2024-09-09 19:45:00|14294.16|14214.16|14296.62|14216.62|14296.62|14216.62|14294.16|14214.16|10
1725911110000|2024-09-09 19:45:10|14297.22|14217.22|14299.51|14219.51|14299.74|14219.74|14297.22|14217.22|10
1725911120000|2024-09-09 19:45:20|14299.54|14219.54|14301.99|14221.99|14301.99|14221.99|14299.2|14219.2|10
1725911130000|2024-09-09 19:45:30|14300.17|14220.17|14297.47|14217.47|14300.17|14220.17|14296.53|14216.53|10
1725911140000|2024-09-09 19:45:40|14297.66|14217.66|14295.16|14215.16|14298.01|14218.01|14295.16|14215.16|10
1725911150000|2024-09-09 19:45:50|14295.06|14215.06|14293.11|14213.11|14295.06|14215.06|14293.11|14213.11|10
1725911160000|2024-09-09 19:46:00|14292.78|14212.78|14293.09|14213.09|14293.13|14213.13|14291.62|14211.62|10
1725911170000|2024-09-09 19:46:10|14293.36|14213.36|14293.47|14213.47|14293.78|14213.78|14292.39|14212.39|10
1725911180000|2024-09-09 19:46:20|14293.8|14213.8|14294.85|14214.85|14294.85|14214.85|14292.39|14212.39|10
1725911190000|2024-09-09 19:46:30|14294.97|14214.97|14298.46|14218.46|14298.46|14218.46|14294.97|14214.97|10
1725911200000|2024-09-09 19:46:40|14298.52|14218.52|14299.01|14219.01|14299.25|14219.25|14298.23|14218.23|10
1725911210000|2024-09-09 19:46:50|14298.75|14218.75|14299.05|14219.05|14299.05|14219.05|14298.45|14218.45|10
1725911220000|2024-09-09 19:47:00|14299.03|14219.03|14300.4|14220.4|14300.4|14220.4|14298.85|14218.85|10
1725911230000|2024-09-09 19:47:10|14300.5|14220.5|14302.18|14222.18|14302.19|14222.19|14300.5|14220.5|10
1725911240000|2024-09-09 19:47:20|14302.19|14222.19|14304.56|14224.56|14304.56|14224.56|14302.19|14222.19|9
1725911250000|2024-09-09 19:47:30|14304.53|14224.53|14305|14225|14305|14225|14303.69|14223.69|10
1725911260000|2024-09-09 19:47:40|14305.03|14225.03|14305.23|14225.23|14305.23|14225.23|14304.63|14224.63|10
1725911270000|2024-09-09 19:47:50|14305.21|14225.21|14305.83|14225.83|14306|14226|14305.14|14225.14|8
1725911280000|2024-09-09 19:48:00|14305.88|14225.88|14307.53|14227.53|14307.53|14227.53|14305.88|14225.88|10
1725911290000|2024-09-09 19:48:10|14307.27|14227.27|14305.9|14225.9|14307.99|14227.99|14303.91|14223.91|10
1725911300000|2024-09-09 19:48:20|14306.88|14226.88|14307.08|14227.08|14307.52|14227.52|14306.81|14226.81|10
1725911310000|2024-09-09 19:48:30|14307.16|14227.16|14305.77|14225.77|14307.16|14227.16|14305.77|14225.77|10
1725911320000|2024-09-09 19:48:40|14305.91|14225.91|14305.87|14225.87|14305.91|14225.91|14305.5|14225.5|10
1725911330000|2024-09-09 19:48:50|14305.33|14225.33|14305.74|14225.74|14305.74|14225.74|14304.64|14224.64|10
1725911340000|2024-09-09 19:49:00|14306.03|14226.03|14309.13|14229.13|14309.13|14229.13|14306.03|14226.03|10
1725911350000|2024-09-09 19:49:10|14309.55|14229.55|14310.86|14230.86|14310.86|14230.86|14309.55|14229.55|10
1725911360000|2024-09-09 19:49:20|14310.87|14230.87|14310.89|14230.89|14311.38|14231.38|14310.87|14230.87|10
1725911370000|2024-09-09 19:49:30|14310.71|14230.71|14310.41|14230.41|14310.95|14230.95|14309.86|14229.86|10
1725911380000|2024-09-09 19:49:40|14310.33|14230.33|14309.68|14229.68|14310.41|14230.41|14309.68|14229.68|10
1725911390000|2024-09-09 19:49:50|14309.85|14229.85|14311.29|14231.29|14311.43|14231.43|14309.83|14229.83|10
1725911400000|2024-09-09 19:50:00|14311.4|14231.4|14315.93|14235.93|14316.18|14236.18|14311.29|14231.29|10
1725911410000|2024-09-09 19:50:10|14316.16|14236.16|14317.84|14237.84|14318.69|14238.69|14316.11|14236.11|10
1725911420000|2024-09-09 19:50:20|14317.92|14237.92|14315.91|14235.91|14317.92|14237.92|14315.91|14235.91|10
1725911430000|2024-09-09 19:50:30|14316.01|14236.01|14315.13|14235.13|14316.01|14236.01|14314.53|14234.53|9
1725911440000|2024-09-09 19:50:40|14315.08|14235.08|14311.61|14231.61|14315.08|14235.08|14311.61|14231.61|10
1725911450000|2024-09-09 19:50:50|14311.21|14231.21|14309.79|14229.79|14311.25|14231.25|14309.79|14229.79|9
1725911460000|2024-09-09 19:51:00|14309.72|14229.72|14309.91|14229.91|14310.29|14230.29|14309.5|14229.5|9
1725911470000|2024-09-09 19:51:10|14309.63|14229.63|14307.92|14227.92|14309.63|14229.63|14307.92|14227.92|10
1725911480000|2024-09-09 19:51:20|14307.93|14227.93|14309.85|14229.85|14309.85|14229.85|14306.82|14226.82|10
1725911490000|2024-09-09 19:51:30|14310.11|14230.11|14308.73|14228.73|14310.11|14230.11|14308.07|14228.07|10
1725911500000|2024-09-09 19:51:40|14308.96|14228.96|14309.35|14229.35|14310.14|14230.14|14308.6|14228.6|10
1725911510000|2024-09-09 19:51:50|14309.15|14229.15|14309.33|14229.33|14310.17|14230.17|14308.75|14228.75|10
1725911520000|2024-09-09 19:52:00|14309.27|14229.27|14309.15|14229.15|14309.29|14229.29|14308.33|14228.33|10
1725911530000|2024-09-09 19:52:10|14308.81|14228.81|14307.46|14227.46|14308.81|14228.81|14307.05|14227.05|10
1725911540000|2024-09-09 19:52:20|14307.9|14227.9|14310.9|14230.9|14310.94|14230.94|14307.9|14227.9|10
1725911550000|2024-09-09 19:52:30|14311.18|14231.18|14313.31|14233.31|14313.31|14233.31|14311|14231|10
1725911560000|2024-09-09 19:52:40|14314.47|14234.47|14313.49|14233.49|14315.02|14235.02|14313.26|14233.26|9
1725911570000|2024-09-09 19:52:50|14313.16|14233.16|14312.72|14232.72|14313.2|14233.2|14311.27|14231.27|9
1725911580000|2024-09-09 19:53:00|14312.9|14232.9|14316.22|14236.22|14316.22|14236.22|14312.9|14232.9|10
1725911590000|2024-09-09 19:53:10|14316.38|14236.38|14318.64|14238.64|14318.79|14238.79|14316.38|14236.38|10
1725911600000|2024-09-09 19:53:20|14319.25|14239.25|14319.46|14239.46|14320.51|14240.51|14319.25|14239.25|10
1725911610000|2024-09-09 19:53:30|14319.71|14239.71|14322.5|14242.5|14322.5|14242.5|14318.84|14238.84|10
1725911620000|2024-09-09 19:53:40|14322.57|14242.57|14321.75|14241.75|14322.9|14242.9|14321.75|14241.75|10
1725911630000|2024-09-09 19:53:50|14322.28|14242.28|14323.05|14243.05|14323.21|14243.21|14322.28|14242.28|9
1725911640000|2024-09-09 19:54:00|14322.94|14242.94|14324.39|14244.39|14324.39|14244.39|14322.94|14242.94|9
1725911650000|2024-09-09 19:54:10|14324.6|14244.6|14325.24|14245.24|14325.24|14245.24|14324.1|14244.1|9
1725911660000|2024-09-09 19:54:20|14325.05|14245.05|14325.1|14245.1|14325.1|14245.1|14324.62|14244.62|10
1725911670000|2024-09-09 19:54:30|14325.14|14245.14|14324.36|14244.36|14325.17|14245.17|14324.36|14244.36|10
1725911680000|2024-09-09 19:54:40|14324.82|14244.82|14327.14|14247.14|14327.14|14247.14|14324.82|14244.82|10
1725911690000|2024-09-09 19:54:50|14327.21|14247.21|14336.58|14256.58|14336.58|14256.58|14327.21|14247.21|10
1725911700000|2024-09-09 19:55:00|14336.16|14256.16|14333.2|14253.2|14336.29|14256.29|14333.2|14253.2|10
1725911710000|2024-09-09 19:55:10|14333.94|14253.94|14333.71|14253.71|14334.06|14254.06|14333.38|14253.38|8
1725911720000|2024-09-09 19:55:20|14334.01|14254.01|14334.15|14254.15|14334.9|14254.9|14333.49|14253.49|10
1725911730000|2024-09-09 19:55:30|14333.88|14253.88|14335.4|14255.4|14335.57|14255.57|14333.88|14253.88|10
1725911740000|2024-09-09 19:55:40|14335.24|14255.24|14333.87|14253.87|14335.39|14255.39|14333.87|14253.87|10
1725911750000|2024-09-09 19:55:50|14333.69|14253.69|14333.61|14253.61|14333.77|14253.77|14333.11|14253.11|10
1725911760000|2024-09-09 19:56:00|14333.49|14253.49|14333.68|14253.68|14333.91|14253.91|14333.1|14253.1|9
1725911770000|2024-09-09 19:56:10|14333.46|14253.46|14335.22|14255.22|14335.22|14255.22|14333.27|14253.27|10
1725911780000|2024-09-09 19:56:20|14334.95|14254.95|14335.6|14255.6|14335.9|14255.9|14334.95|14254.95|10
1725911790000|2024-09-09 19:56:30|14335.5|14255.5|14331.15|14251.15|14335.5|14255.5|14331.15|14251.15|10
1725911800000|2024-09-09 19:56:40|14331.01|14251.01|14330.22|14250.22|14331.01|14251.01|14329.07|14249.07|10
1725911810000|2024-09-09 19:56:50|14330.4|14250.4|14329.59|14249.59|14331.06|14251.06|14329.39|14249.39|10
1725911820000|2024-09-09 19:57:00|14329.95|14249.95|14330.08|14250.08|14330.22|14250.22|14328.34|14248.34|10
1725911830000|2024-09-09 19:57:10|14329.9|14249.9|14330.2|14250.2|14330.2|14250.2|14328.98|14248.98|10
1725911840000|2024-09-09 19:57:20|14329.88|14249.88|14330.23|14250.23|14330.23|14250.23|14329.46|14249.46|9
1725911850000|2024-09-09 19:57:30|14330.01|14250.01|14330.28|14250.28|14330.28|14250.28|14329.46|14249.46|10
1725911860000|2024-09-09 19:57:40|14330.56|14250.56|14330.86|14250.86|14330.86|14250.86|14330.31|14250.31|7
1725911870000|2024-09-09 19:57:50|14330.98|14250.98|14330.72|14250.72|14331.27|14251.27|14330.6|14250.6|10
1725911880000|2024-09-09 19:58:00|14330.84|14250.84|14331.92|14251.92|14331.92|14251.92|14330.84|14250.84|10
1725911890000|2024-09-09 19:58:10|14331.24|14251.24|14332.87|14252.87|14332.87|14252.87|14331.24|14251.24|10
1725911900000|2024-09-09 19:58:20|14333.02|14253.02|14335.22|14255.22|14335.55|14255.55|14333.02|14253.02|10
1725911910000|2024-09-09 19:58:30|14336.34|14256.34|14338.19|14258.19|14338.19|14258.19|14335.94|14255.94|10
1725911920000|2024-09-09 19:58:40|14338.26|14258.26|14337.96|14257.96|14338.72|14258.72|14337.96|14257.96|10
1725911930000|2024-09-09 19:58:50|14338.02|14258.02|14341.43|14261.43|14341.43|14261.43|14338.02|14258.02|10
1725911940000|2024-09-09 19:59:00|14341.97|14261.97|14342.75|14262.75|14344.13|14264.13|14341.88|14261.88|10
1725911950000|2024-09-09 19:59:10|14342.58|14262.58|14342.69|14262.69|14342.69|14262.69|14341.2|14261.2|10
1725911960000|2024-09-09 19:59:20|14342.62|14262.62|14345.18|14265.18|14345.18|14265.18|14342.62|14262.62|10
1725911970000|2024-09-09 19:59:30|14344.42|14264.42|14345.94|14265.94|14346.3|14266.3|14344.42|14264.42|10
1725911980000|2024-09-09 19:59:40|14345.87|14265.87|14343.23|14263.23|14345.9|14265.9|14343.23|14263.23|10
1725911990000|2024-09-09 19:59:50|14343.42|14263.42|14342.92|14262.92|14343.42|14263.42|14342.38|14262.38|10
1725912000000|2024-09-09 20:00:00|14343.18|14263.18|14342.92|14262.92|14343.18|14263.18|14342.3|14262.3|10
1725912010000|2024-09-09 20:00:10|14341.49|14261.49|14343.34|14263.34|14343.46|14263.46|14340.55|14260.55|10
1725912020000|2024-09-09 20:00:20|14342.57|14262.57|14340.17|14260.17|14342.57|14262.57|14339.37|14259.37|10
1725912030000|2024-09-09 20:00:30|14340.08|14260.08|14342.55|14262.55|14343.31|14263.31|14340.08|14260.08|10
1725912040000|2024-09-09 20:00:40|14342.09|14262.09|14337.29|14257.29|14342.27|14262.27|14337.21|14257.21|10
1725912050000|2024-09-09 20:00:50|14337.44|14257.44|14338.57|14258.57|14339.17|14259.17|14337.44|14257.44|10
1725912060000|2024-09-09 20:01:00|14338.87|14258.87|14333.82|14253.82|14338.87|14258.87|14333.82|14253.82|10
1725912070000|2024-09-09 20:01:10|14332.89|14252.89|14330.31|14250.31|14332.89|14252.89|14330.31|14250.31|10
1725912080000|2024-09-09 20:01:20|14330.07|14250.07|14327.88|14247.88|14330.07|14250.07|14327.88|14247.88|10
1725912090000|2024-09-09 20:01:30|14327.73|14247.73|14325.95|14245.95|14327.73|14247.73|14325.95|14245.95|10
1725912100000|2024-09-09 20:01:40|14325.55|14245.55|14323.5|14243.5|14325.8|14245.8|14323.5|14243.5|10
1725912110000|2024-09-09 20:01:50|14322.56|14242.56|14321.3|14241.3|14322.56|14242.56|14321.3|14241.3|10
1725912120000|2024-09-09 20:02:00|14320.25|14240.25|14316.94|14236.94|14320.53|14240.53|14316.94|14236.94|10
1725912130000|2024-09-09 20:02:10|14311.73|14231.73|14312.2|14232.2|14312.24|14232.24|14311.5|14231.5|10
1725912140000|2024-09-09 20:02:20|14312.44|14232.44|14307.06|14227.06|14312.84|14232.84|14307.06|14227.06|10
1725912150000|2024-09-09 20:02:30|14307.29|14227.29|14305.08|14225.08|14307.29|14227.29|14304.88|14224.88|10
1725912160000|2024-09-09 20:02:40|14304.99|14224.99|14307.87|14227.87|14307.87|14227.87|14304.76|14224.76|10
1725912170000|2024-09-09 20:02:50|14308.01|14228.01|14308.3|14228.3|14308.61|14228.61|14307.91|14227.91|10
1725912180000|2024-09-09 20:03:00|14308.11|14228.11|14308.69|14228.69|14309.11|14229.11|14308.11|14228.11|10
1725912190000|2024-09-09 20:03:10|14309.14|14229.14|14306.93|14226.93|14309.26|14229.26|14306.93|14226.93|10
1725912200000|2024-09-09 20:03:20|14306.39|14226.39|14304.71|14224.71|14306.39|14226.39|14304.56|14224.56|10
1725912210000|2024-09-09 20:03:30|14304.25|14224.25|14304.14|14224.14|14304.51|14224.51|14304.08|14224.08|10
1725912220000|2024-09-09 20:03:40|14303.89|14223.89|14302.6|14222.6|14303.9|14223.9|14302.6|14222.6|10
1725912230000|2024-09-09 20:03:50|14302.23|14222.23|14302.36|14222.36|14302.36|14222.36|14301.79|14221.79|9
1725912240000|2024-09-09 20:04:00|14302.35|14222.35|14301.19|14221.19|14302.35|14222.35|14301.05|14221.05|10
1725912250000|2024-09-09 20:04:10|14302.1|14222.1|14300.85|14220.85|14302.47|14222.47|14299.82|14219.82|10
1725912260000|2024-09-09 20:04:20|14301.48|14221.48|14303.49|14223.49|14303.49|14223.49|14301.48|14221.48|8
1725912270000|2024-09-09 20:04:30|14303.37|14223.37|14303.64|14223.64|14303.64|14223.64|14302.38|14222.38|8
1725912280000|2024-09-09 20:04:40|14303.43|14223.43|14303.65|14223.65|14303.65|14223.65|14302.88|14222.88|10
1725912290000|2024-09-09 20:04:50|14303.55|14223.55|14303.71|14223.71|14304.15|14224.15|14303.52|14223.52|9
1725912300000|2024-09-09 20:05:00|14303.54|14223.54|14306.76|14226.76|14306.76|14226.76|14303.49|14223.49|9
1725912310000|2024-09-09 20:05:10|14306.98|14226.98|14311.22|14231.22|14311.22|14231.22|14306.98|14226.98|10
1725912320000|2024-09-09 20:05:20|14309.89|14229.89|14308.86|14228.86|14309.93|14229.93|14308.86|14228.86|10
1725912330000|2024-09-09 20:05:30|14308.9|14228.9|14309.73|14229.73|14309.78|14229.78|14308.9|14228.9|10
1725912340000|2024-09-09 20:05:40|14310.06|14230.06|14311.35|14231.35|14311.35|14231.35|14309.41|14229.41|10
1725912350000|2024-09-09 20:05:50|14311.22|14231.22|14310.38|14230.38|14311.56|14231.56|14310.38|14230.38|9
1725912360000|2024-09-09 20:06:00|14310.31|14230.31|14311.48|14231.48|14311.48|14231.48|14310.21|14230.21|10
1725912370000|2024-09-09 20:06:10|14311.41|14231.41|14311.36|14231.36|14311.46|14231.46|14311.16|14231.16|8
1725912380000|2024-09-09 20:06:20|14310.94|14230.94|14309.76|14229.76|14310.94|14230.94|14309.13|14229.13|10
1725912390000|2024-09-09 20:06:30|14309.55|14229.55|14309.8|14229.8|14309.93|14229.93|14309.41|14229.41|8
1725912400000|2024-09-09 20:06:40|14309.84|14229.84|14310.5|14230.5|14310.6|14230.6|14309.82|14229.82|10
1725912410000|2024-09-09 20:06:50|14310.87|14230.87|14311.84|14231.84|14311.84|14231.84|14310.87|14230.87|10
1725912420000|2024-09-09 20:07:00|14311.85|14231.85|14314.92|14234.92|14314.92|14234.92|14311.85|14231.85|9
1725912430000|2024-09-09 20:07:10|14315.23|14235.23|14315.62|14235.62|14315.93|14235.93|14315.04|14235.04|9
1725912440000|2024-09-09 20:07:20|14315.45|14235.45|14313.21|14233.21|14315.58|14235.58|14313.21|14233.21|10
1725912450000|2024-09-09 20:07:30|14312.92|14232.92|14311.75|14231.75|14313.07|14233.07|14311.75|14231.75|10
1725912460000|2024-09-09 20:07:40|14311.66|14231.66|14310.65|14230.65|14311.67|14231.67|14310.5|14230.5|10
1725912470000|2024-09-09 20:07:50|14310.27|14230.27|14311.01|14231.01|14311.01|14231.01|14310.27|14230.27|10
1725912480000|2024-09-09 20:08:00|14310.92|14230.92|14311.01|14231.01|14312.38|14232.38|14310.92|14230.92|9
1725912490000|2024-09-09 20:08:10|14310.9|14230.9|14312.02|14232.02|14312.02|14232.02|14310.7|14230.7|10
1725912500000|2024-09-09 20:08:20|14311.91|14231.91|14310.24|14230.24|14312.49|14232.49|14310.17|14230.17|10
1725912510000|2024-09-09 20:08:30|14310.22|14230.22|14310.15|14230.15|14311.64|14231.64|14309.98|14229.98|10
1725912520000|2024-09-09 20:08:40|14310.07|14230.07|14309.41|14229.41|14310.07|14230.07|14309.22|14229.22|10
1725912530000|2024-09-09 20:08:50|14309.54|14229.54|14308.14|14228.14|14309.54|14229.54|14308.14|14228.14|10
1725912540000|2024-09-09 20:09:00|14308.3|14228.3|14304.98|14224.98|14308.39|14228.39|14304.98|14224.98|10
1725912550000|2024-09-09 20:09:10|14304.59|14224.59|14303.73|14223.73|14304.96|14224.96|14303.73|14223.73|10
1725912560000|2024-09-09 20:09:20|14303.29|14223.29|14302.54|14222.54|14303.51|14223.51|14302.43|14222.43|10
1725912570000|2024-09-09 20:09:30|14302.46|14222.46|14303.21|14223.21|14303.45|14223.45|14302.42|14222.42|10
1725912580000|2024-09-09 20:09:40|14303.39|14223.39|14301.82|14221.82|14304|14224|14301.82|14221.82|9
1725912590000|2024-09-09 20:09:50|14301.78|14221.78|14301.53|14221.53|14301.78|14221.78|14301.15|14221.15|10
1725912600000|2024-09-09 20:10:00|14301.59|14221.59|14300.56|14220.56|14301.68|14221.68|14300.56|14220.56|10
1725912610000|2024-09-09 20:10:10|14300.7|14220.7|14300.07|14220.07|14301.11|14221.11|14300.07|14220.07|10
1725912620000|2024-09-09 20:10:20|14300.21|14220.21|14300.32|14220.32|14300.32|14220.32|14299.81|14219.81|10
1725912630000|2024-09-09 20:10:30|14299.83|14219.83|14299.2|14219.2|14300.08|14220.08|14298.99|14218.99|10
1725912640000|2024-09-09 20:10:40|14299.31|14219.31|14298.99|14218.99|14299.31|14219.31|14298.56|14218.56|9
1725912650000|2024-09-09 20:10:50|14299|14219|14296.01|14216.01|14299.22|14219.22|14295.78|14215.78|10
1725912660000|2024-09-09 20:11:00|14295.97|14215.97|14295.55|14215.55|14295.97|14215.97|14294.96|14214.96|10
1725912670000|2024-09-09 20:11:10|14295.58|14215.58|14296.27|14216.27|14296.41|14216.41|14295.55|14215.55|10
1725912680000|2024-09-09 20:11:20|14296.52|14216.52|14294.77|14214.77|14296.77|14216.77|14294.77|14214.77|10
1725912690000|2024-09-09 20:11:30|14295.13|14215.13|14295.21|14215.21|14295.21|14215.21|14294.64|14214.64|10
1725912700000|2024-09-09 20:11:40|14295.42|14215.42|14295.75|14215.75|14295.83|14215.83|14295.35|14215.35|10
1725912710000|2024-09-09 20:11:50|14296.12|14216.12|14294.97|14214.97|14296.91|14216.91|14294.97|14214.97|10
1725912720000|2024-09-09 20:12:00|14294.01|14214.01|14290.05|14210.05|14294.01|14214.01|14290.05|14210.05|10
1725912730000|2024-09-09 20:12:10|14289.38|14209.38|14288.89|14208.89|14289.86|14209.86|14288.89|14208.89|10
1725912740000|2024-09-09 20:12:20|14288.22|14208.22|14285.01|14205.01|14288.22|14208.22|14285.01|14205.01|10
1725912750000|2024-09-09 20:12:30|14284.79|14204.79|14282.9|14202.9|14284.79|14204.79|14282.9|14202.9|10
1725912760000|2024-09-09 20:12:40|14282.26|14202.26|14281.95|14201.95|14282.27|14202.27|14281.71|14201.71|10
1725912770000|2024-09-09 20:12:50|14282.09|14202.09|14280.09|14200.09|14282.09|14202.09|14280.09|14200.09|10
1725912780000|2024-09-09 20:13:00|14280.24|14200.24|14277.88|14197.88|14280.24|14200.24|14277.68|14197.68|10
1725912790000|2024-09-09 20:13:10|14277.87|14197.87|14276.32|14196.32|14277.87|14197.87|14276.32|14196.32|10
1725912800000|2024-09-09 20:13:20|14276.28|14196.28|14275.69|14195.69|14276.42|14196.42|14275.44|14195.44|9
1725912810000|2024-09-09 20:13:30|14275.56|14195.56|14275.62|14195.62|14275.84|14195.84|14275.52|14195.52|10
1725912820000|2024-09-09 20:13:40|14275.42|14195.42|14272.34|14192.34|14275.42|14195.42|14272.34|14192.34|10
1725912830000|2024-09-09 20:13:50|14272.11|14192.11|14271.35|14191.35|14272.11|14192.11|14271.24|14191.24|9
1725912840000|2024-09-09 20:14:00|14270.82|14190.82|14271.58|14191.58|14271.58|14191.58|14270.5|14190.5|10
1725912850000|2024-09-09 20:14:10|14271.37|14191.37|14271.21|14191.21|14271.61|14191.61|14271.02|14191.02|9
1725912860000|2024-09-09 20:14:20|14271.3|14191.3|14270.58|14190.58|14271.82|14191.82|14270.58|14190.58|10
1725912870000|2024-09-09 20:14:30|14270.3|14190.3|14271.83|14191.83|14272.23|14192.23|14270.3|14190.3|10
1725912880000|2024-09-09 20:14:40|14271.75|14191.75|14273.34|14193.34|14273.34|14193.34|14271.11|14191.11|9
1725912890000|2024-09-09 20:14:50|14273.42|14193.42|14273.1|14193.1|14273.42|14193.42|14272.83|14192.83|10
1725912900000|2024-09-09 20:15:00|14272.46|14192.46|14272.51|14192.51|14272.91|14192.91|14272.37|14192.37|10
1725912910000|2024-09-09 20:15:10|14272.14|14192.14|14271.11|14191.11|14272.14|14192.14|14270.91|14190.91|8
1725912920000|2024-09-09 20:15:20|14271.09|14191.09|14271.34|14191.34|14271.59|14191.59|14270.85|14190.85|10
1725912930000|2024-09-09 20:15:30|14271.12|14191.12|14272.15|14192.15|14272.15|14192.15|14270.66|14190.66|9
1725912940000|2024-09-09 20:15:40|14273.49|14193.49|14274.32|14194.32|14274.88|14194.88|14273.49|14193.49|10
1725912950000|2024-09-09 20:15:50|14275.46|14195.46|14277.75|14197.75|14277.75|14197.75|14275.46|14195.46|10
1725912960000|2024-09-09 20:16:00|14278.02|14198.02|14276.22|14196.22|14278.02|14198.02|14275.72|14195.72|9
1725912970000|2024-09-09 20:16:10|14276.45|14196.45|14275.75|14195.75|14276.64|14196.64|14275.75|14195.75|10
1725912980000|2024-09-09 20:16:20|14276.27|14196.27|14275.34|14195.34|14276.27|14196.27|14274.76|14194.76|10
1725912990000|2024-09-09 20:16:30|14275.3|14195.3|14274.86|14194.86|14275.3|14195.3|14274.65|14194.65|9
1725913000000|2024-09-09 20:16:40|14274.74|14194.74|14274.82|14194.82|14275.12|14195.12|14274.37|14194.37|9
1725913010000|2024-09-09 20:16:50|14274.77|14194.77|14275.04|14195.04|14275.88|14195.88|14274.77|14194.77|10
1725913020000|2024-09-09 20:17:00|14274.62|14194.62|14276.07|14196.07|14276.35|14196.35|14274.45|14194.45|10
1725913030000|2024-09-09 20:17:10|14276.22|14196.22|14276.14|14196.14|14276.33|14196.33|14275.7|14195.7|10
1725913040000|2024-09-09 20:17:20|14275.98|14195.98|14276.07|14196.07|14276.07|14196.07|14275.42|14195.42|9
1725913050000|2024-09-09 20:17:30|14275.91|14195.91|14274.62|14194.62|14275.91|14195.91|14274.62|14194.62|7
1725913060000|2024-09-09 20:17:40|14274.55|14194.55|14274.39|14194.39|14274.6|14194.6|14273.89|14193.89|10
1725913070000|2024-09-09 20:17:50|14274.31|14194.31|14274.74|14194.74|14274.74|14194.74|14274.31|14194.31|10
1725913080000|2024-09-09 20:18:00|14274.89|14194.89|14274.59|14194.59|14275.23|14195.23|14274.59|14194.59|9
1725913090000|2024-09-09 20:18:10|14274.39|14194.39|14277.84|14197.84|14277.84|14197.84|14274.39|14194.39|10
1725913100000|2024-09-09 20:18:20|14277.87|14197.87|14284.54|14204.54|14284.7|14204.7|14277.87|14197.87|10
1725913110000|2024-09-09 20:18:30|14285.48|14205.48|14286.37|14206.37|14286.37|14206.37|14284.38|14204.38|10
1725913120000|2024-09-09 20:18:40|14286.7|14206.7|14286.88|14206.88|14286.94|14206.94|14286.39|14206.39|9
1725913130000|2024-09-09 20:18:50|14286.97|14206.97|14291.67|14211.67|14291.67|14211.67|14286.97|14206.97|10
1725913140000|2024-09-09 20:19:00|14292.24|14212.24|14293.47|14213.47|14294.11|14214.11|14292.24|14212.24|10
1725913150000|2024-09-09 20:19:10|14292.51|14212.51|14291.27|14211.27|14292.54|14212.54|14291.27|14211.27|10
1725913160000|2024-09-09 20:19:20|14291.38|14211.38|14289.56|14209.56|14291.38|14211.38|14289.56|14209.56|10
1725913170000|2024-09-09 20:19:30|14289.86|14209.86|14290.37|14210.37|14290.37|14210.37|14289.78|14209.78|9
1725913180000|2024-09-09 20:19:40|14290.39|14210.39|14290.6|14210.6|14290.95|14210.95|14290.39|14210.39|9
1725913190000|2024-09-09 20:19:50|14290.76|14210.76|14290.79|14210.79|14290.79|14210.79|14290.35|14210.35|9
1725913200000|2024-09-09 20:20:00|14290.77|14210.77|14291.46|14211.46|14291.46|14211.46|14290.68|14210.68|10
1725913210000|2024-09-09 20:20:10|14291.94|14211.94|14291.94|14211.94|14292.51|14212.51|14291.94|14211.94|8
1725913220000|2024-09-09 20:20:20|14291.79|14211.79|14291.75|14211.75|14292.06|14212.06|14291.75|14211.75|9
1725913230000|2024-09-09 20:20:30|14292.08|14212.08|14291.85|14211.85|14292.39|14212.39|14291.85|14211.85|9
1725913240000|2024-09-09 20:20:40|14291.9|14211.9|14291.41|14211.41|14291.9|14211.9|14291.41|14211.41|9
1725913250000|2024-09-09 20:20:50|14291.42|14211.42|14291.48|14211.48|14291.94|14211.94|14291.38|14211.38|10
1725913260000|2024-09-09 20:21:00|14291.52|14211.52|14291.34|14211.34|14291.52|14211.52|14290.92|14210.92|10
1725913270000|2024-09-09 20:21:10|14291.39|14211.39|14291.41|14211.41|14291.48|14211.48|14290.55|14210.55|10
1725913280000|2024-09-09 20:21:20|14290.95|14210.95|14289.61|14209.61|14290.95|14210.95|14289.6|14209.6|8
1725913290000|2024-09-09 20:21:30|14289.86|14209.86|14286.17|14206.17|14289.86|14209.86|14286.17|14206.17|10
1725913300000|2024-09-09 20:21:40|14286|14206|14285.68|14205.68|14286.39|14206.39|14285.64|14205.64|10
1725913310000|2024-09-09 20:21:50|14285.52|14205.52|14285.39|14205.39|14285.76|14205.76|14285.39|14205.39|8
1725913320000|2024-09-09 20:22:00|14285.57|14205.57|14284.99|14204.99|14285.88|14205.88|14284.99|14204.99|9
1725913330000|2024-09-09 20:22:10|14284.68|14204.68|14282.84|14202.84|14284.73|14204.73|14282.84|14202.84|10
1725913340000|2024-09-09 20:22:20|14281.93|14201.93|14281.15|14201.15|14281.93|14201.93|14280.95|14200.95|10
1725913350000|2024-09-09 20:22:30|14280.74|14200.74|14280.63|14200.63|14280.74|14200.74|14280.26|14200.26|9
1725913360000|2024-09-09 20:22:40|14280.59|14200.59|14279.75|14199.75|14280.59|14200.59|14279.75|14199.75|9
1725913370000|2024-09-09 20:22:50|14279.86|14199.86|14280.28|14200.28|14280.44|14200.44|14279.86|14199.86|10
1725913380000|2024-09-09 20:23:00|14280.38|14200.38|14280.66|14200.66|14280.76|14200.76|14280.25|14200.25|9
1725913390000|2024-09-09 20:23:10|14280.65|14200.65|14279.73|14199.73|14280.73|14200.73|14279.73|14199.73|10
1725913400000|2024-09-09 20:23:20|14279.95|14199.95|14279.37|14199.37|14279.95|14199.95|14279.37|14199.37|9
1725913410000|2024-09-09 20:23:30|14279.35|14199.35|14279.1|14199.1|14279.36|14199.36|14279.1|14199.1|8
1725913420000|2024-09-09 20:23:40|14279.05|14199.05|14279|14199|14279.05|14199.05|14278.7|14198.7|9
1725913430000|2024-09-09 20:23:50|14279.08|14199.08|14277.54|14197.54|14279.08|14199.08|14277.54|14197.54|10
1725913440000|2024-09-09 20:24:00|14277.39|14197.39|14277.82|14197.82|14277.82|14197.82|14277.28|14197.28|8
1725913450000|2024-09-09 20:24:10|14278.62|14198.62|14278.71|14198.71|14278.71|14198.71|14278.14|14198.14|10
1725913460000|2024-09-09 20:24:20|14278.64|14198.64|14278.11|14198.11|14278.86|14198.86|14278.11|14198.11|9
1725913470000|2024-09-09 20:24:30|14278.39|14198.39|14277.53|14197.53|14278.39|14198.39|14277.53|14197.53|9
1725913480000|2024-09-09 20:24:40|14277.15|14197.15|14276.17|14196.17|14277.15|14197.15|14276.15|14196.15|10
1725913490000|2024-09-09 20:24:50|14276.16|14196.16|14275.42|14195.42|14276.16|14196.16|14275.42|14195.42|7
1725913500000|2024-09-09 20:25:00|14275.38|14195.38|14276.46|14196.46|14276.46|14196.46|14275.07|14195.07|10
1725913510000|2024-09-09 20:25:10|14276.66|14196.66|14276.03|14196.03|14276.72|14196.72|14276.03|14196.03|10
1725913520000|2024-09-09 20:25:20|14276.01|14196.01|14274.61|14194.61|14276.01|14196.01|14274.61|14194.61|10
1725913530000|2024-09-09 20:25:30|14273.92|14193.92|14271.51|14191.51|14273.92|14193.92|14271.41|14191.41|10
1725913540000|2024-09-09 20:25:40|14271.26|14191.26|14271.29|14191.29|14271.29|14191.29|14270.59|14190.59|9
1725913550000|2024-09-09 20:25:50|14271.18|14191.18|14272.67|14192.67|14272.67|14192.67|14271.09|14191.09|8
1725913560000|2024-09-09 20:26:00|14272.86|14192.86|14271.65|14191.65|14273.15|14193.15|14271.65|14191.65|10
1725913570000|2024-09-09 20:26:10|14271.63|14191.63|14269.29|14189.29|14271.63|14191.63|14269.29|14189.29|10
1725913580000|2024-09-09 20:26:20|14269.26|14189.26|14270.63|14190.63|14270.63|14190.63|14269.02|14189.02|9
1725913590000|2024-09-09 20:26:30|14270.44|14190.44|14271.38|14191.38|14271.38|14191.38|14269.99|14189.99|10
1725913600000|2024-09-09 20:26:40|14271.09|14191.09|14271.12|14191.12|14271.12|14191.12|14270.77|14190.77|8
1725913610000|2024-09-09 20:26:50|14270.82|14190.82|14268.68|14188.68|14270.82|14190.82|14268.68|14188.68|9
1725913620000|2024-09-09 20:27:00|14268.44|14188.44|14268.24|14188.24|14268.53|14188.53|14267.71|14187.71|10
1725913630000|2024-09-09 20:27:10|14268.79|14188.79|14266.63|14186.63|14268.79|14188.79|14266.63|14186.63|8
1725913640000|2024-09-09 20:27:20|14266.59|14186.59|14266.83|14186.83|14266.91|14186.91|14266.49|14186.49|9
1725913650000|2024-09-09 20:27:30|14266.68|14186.68|14266.67|14186.67|14267.31|14187.31|14266.67|14186.67|8
1725913660000|2024-09-09 20:27:40|14266.58|14186.58|14263.32|14183.32|14266.58|14186.58|14263.32|14183.32|10
1725913670000|2024-09-09 20:27:50|14263.04|14183.04|14264.96|14184.96|14264.96|14184.96|14262.77|14182.77|10
1725913680000|2024-09-09 20:28:00|14265.12|14185.12|14266.66|14186.66|14266.68|14186.68|14265.12|14185.12|8
1725913690000|2024-09-09 20:28:10|14266.61|14186.61|14267.41|14187.41|14267.41|14187.41|14265.8|14185.8|10
1725913700000|2024-09-09 20:28:20|14267.35|14187.35|14267.61|14187.61|14267.77|14187.77|14267.24|14187.24|10
1725913710000|2024-09-09 20:28:30|14267.74|14187.74|14270.05|14190.05|14270.11|14190.11|14267.74|14187.74|9
1725913720000|2024-09-09 20:28:40|14269.97|14189.97|14268.69|14188.69|14269.97|14189.97|14268.69|14188.69|10
1725913730000|2024-09-09 20:28:50|14268.32|14188.32|14266.71|14186.71|14268.32|14188.32|14266.71|14186.71|9
1725913740000|2024-09-09 20:29:00|14266.68|14186.68|14267.09|14187.09|14267.09|14187.09|14266.68|14186.68|10
1725913750000|2024-09-09 20:29:10|14266.93|14186.93|14265.87|14185.87|14266.93|14186.93|14265.87|14185.87|10
1725913760000|2024-09-09 20:29:20|14266.03|14186.03|14266.15|14186.15|14266.15|14186.15|14265.96|14185.96|9
1725913770000|2024-09-09 20:29:30|14266.5|14186.5|14267.04|14187.04|14267.04|14187.04|14266.5|14186.5|9
1725913780000|2024-09-09 20:29:40|14266.81|14186.81|14266.48|14186.48|14266.81|14186.81|14266.26|14186.26|10
1725913790000|2024-09-09 20:29:50|14266.31|14186.31|14265.92|14185.92|14266.31|14186.31|14265.92|14185.92|8
1725913800000|2024-09-09 20:30:00|14265.91|14185.91|14267.93|14187.93|14267.93|14187.93|14265.91|14185.91|10
1725913810000|2024-09-09 20:30:10|14267.92|14187.92|14268.01|14188.01|14268.02|14188.02|14267.76|14187.76|9
1725913820000|2024-09-09 20:30:20|14268.03|14188.03|14268.72|14188.72|14268.72|14188.72|14267.9|14187.9|9
1725913830000|2024-09-09 20:30:30|14269.36|14189.36|14269.56|14189.56|14269.63|14189.63|14269.27|14189.27|9
1725913840000|2024-09-09 20:30:40|14269.59|14189.59|14269.04|14189.04|14269.59|14189.59|14269.04|14189.04|9
1725913850000|2024-09-09 20:30:50|14269.02|14189.02|14269|14189|14269.29|14189.29|14268.84|14188.84|8
1725913860000|2024-09-09 20:31:00|14269.09|14189.09|14268.12|14188.12|14269.09|14189.09|14267.88|14187.88|8
1725913870000|2024-09-09 20:31:10|14268.57|14188.57|14269.23|14189.23|14269.23|14189.23|14268.51|14188.51|9
1725913880000|2024-09-09 20:31:20|14268.92|14188.92|14270.01|14190.01|14270.01|14190.01|14268.92|14188.92|10
1725913890000|2024-09-09 20:31:30|14270.35|14190.35|14270.8|14190.8|14271.01|14191.01|14270.35|14190.35|9
1725913900000|2024-09-09 20:31:40|14271.37|14191.37|14274.8|14194.8|14274.8|14194.8|14271.37|14191.37|10
1725913910000|2024-09-09 20:31:50|14274.9|14194.9|14275.26|14195.26|14276.24|14196.24|14274.9|14194.9|10
1725913920000|2024-09-09 20:32:00|14274.96|14194.96|14275.19|14195.19|14275.5|14195.5|14274.96|14194.96|10
1725913930000|2024-09-09 20:32:10|14275.41|14195.41|14274.28|14194.28|14275.41|14195.41|14274.28|14194.28|9
1725913940000|2024-09-09 20:32:20|14273.71|14193.71|14273.71|14193.71|14273.71|14193.71|14273.71|14193.71|1
1725913950000|2024-09-09 20:32:30|14271.56|14191.56|14271.7|14191.7|14271.7|14191.7|14270.96|14190.96|8
1725913960000|2024-09-09 20:32:40|14271.68|14191.68|14271.35|14191.35|14271.7|14191.7|14271.35|14191.35|8
1725913970000|2024-09-09 20:32:50|14271.32|14191.32|14271.72|14191.72|14271.76|14191.76|14271.25|14191.25|10
1725913980000|2024-09-09 20:33:00|14271.5|14191.5|14271.48|14191.48|14271.5|14191.5|14271.29|14191.29|7
1725913990000|2024-09-09 20:33:10|14271.51|14191.51|14272.09|14192.09|14272.09|14192.09|14271.51|14191.51|9
1725914000000|2024-09-09 20:33:20|14272.88|14192.88|14274.86|14194.86|14274.86|14194.86|14272.76|14192.76|8
1725914010000|2024-09-09 20:33:30|14274.88|14194.88|14277.53|14197.53|14277.53|14197.53|14274.88|14194.88|8
1725914020000|2024-09-09 20:33:40|14277.48|14197.48|14279.12|14199.12|14279.12|14199.12|14277.48|14197.48|10
1725914030000|2024-09-09 20:33:50|14278.98|14198.98|14278.65|14198.65|14278.98|14198.98|14278.61|14198.61|10
1725914040000|2024-09-09 20:34:00|14278.66|14198.66|14278.84|14198.84|14278.93|14198.93|14278.66|14198.66|8
1725914050000|2024-09-09 20:34:10|14278.8|14198.8|14279.48|14199.48|14279.48|14199.48|14278.8|14198.8|9
1725914060000|2024-09-09 20:34:20|14279.39|14199.39|14280|14200|14280|14200|14279.39|14199.39|9
1725914070000|2024-09-09 20:34:30|14280.01|14200.01|14278.82|14198.82|14280.02|14200.02|14278.82|14198.82|9
1725914080000|2024-09-09 20:34:40|14278.8|14198.8|14277.74|14197.74|14278.91|14198.91|14277.74|14197.74|7
1725914090000|2024-09-09 20:34:50|14277.7|14197.7|14277.68|14197.68|14277.89|14197.89|14276.93|14196.93|9
1725914100000|2024-09-09 20:35:00|14277.7|14197.7|14276.69|14196.69|14277.88|14197.88|14276.61|14196.61|9
1725914110000|2024-09-09 20:35:10|14276.66|14196.66|14276.01|14196.01|14276.66|14196.66|14275.37|14195.37|9
1725914120000|2024-09-09 20:35:20|14275.98|14195.98|14278.14|14198.14|14278.14|14198.14|14275.98|14195.98|9
1725914130000|2024-09-09 20:35:30|14278.37|14198.37|14282.03|14202.03|14282.03|14202.03|14278.37|14198.37|9
1725914140000|2024-09-09 20:35:40|14283.71|14203.71|14286.18|14206.18|14286.18|14206.18|14283.71|14203.71|10
1725914150000|2024-09-09 20:35:50|14286.23|14206.23|14285.74|14205.74|14286.8|14206.8|14285.74|14205.74|9
1725914160000|2024-09-09 20:36:00|14285.89|14205.89|14284.9|14204.9|14286.17|14206.17|14284.9|14204.9|10
1725914170000|2024-09-09 20:36:10|14285|14205|14283.79|14203.79|14285.27|14205.27|14283.79|14203.79|9
1725914180000|2024-09-09 20:36:20|14283.05|14203.05|14283.09|14203.09|14283.46|14203.46|14283.05|14203.05|9
1725914190000|2024-09-09 20:36:30|14282.99|14202.99|14283.03|14203.03|14283.03|14203.03|14282.86|14202.86|8
1725914200000|2024-09-09 20:36:40|14282.49|14202.49|14282.01|14202.01|14282.53|14202.53|14281.84|14201.84|9
1725914210000|2024-09-09 20:36:50|14281.96|14201.96|14281.04|14201.04|14282.33|14202.33|14281.04|14201.04|8
1725914220000|2024-09-09 20:37:00|14281.16|14201.16|14281.29|14201.29|14281.29|14201.29|14281.16|14201.16|6
1725914230000|2024-09-09 20:37:10|14281.74|14201.74|14283|14203|14283|14203|14281.71|14201.71|8
1725914240000|2024-09-09 20:37:20|14283.13|14203.13|14284.62|14204.62|14284.62|14204.62|14283.08|14203.08|9
1725914250000|2024-09-09 20:37:30|14284.72|14204.72|14286.24|14206.24|14286.24|14206.24|14284.68|14204.68|10
1725914260000|2024-09-09 20:37:40|14286.27|14206.27|14285.98|14205.98|14286.52|14206.52|14285.98|14205.98|10
1725914270000|2024-09-09 20:37:50|14285.6|14205.6|14283.66|14203.66|14285.6|14205.6|14283.62|14203.62|10
1725914280000|2024-09-09 20:38:00|14283.27|14203.27|14281.99|14201.99|14283.27|14203.27|14281.99|14201.99|10
1725914290000|2024-09-09 20:38:10|14281.98|14201.98|14280.31|14200.31|14281.98|14201.98|14280.31|14200.31|9
1725914300000|2024-09-09 20:38:20|14280.32|14200.32|14281.25|14201.25|14281.25|14201.25|14280.32|14200.32|10
1725914310000|2024-09-09 20:38:30|14281.7|14201.7|14282.78|14202.78|14283.36|14203.36|14281.67|14201.67|10
1725914320000|2024-09-09 20:38:40|14283.56|14203.56|14283.21|14203.21|14284.45|14204.45|14283.21|14203.21|10
1725914330000|2024-09-09 20:38:50|14283.19|14203.19|14284.46|14204.46|14284.46|14204.46|14283.18|14203.18|10
1725914340000|2024-09-09 20:39:00|14285.36|14205.36|14286.52|14206.52|14286.52|14206.52|14285.36|14205.36|9
1725914350000|2024-09-09 20:39:10|14286.57|14206.57|14288.45|14208.45|14288.69|14208.69|14286.55|14206.55|9
1725914360000|2024-09-09 20:39:20|14288.79|14208.79|14289.15|14209.15|14289.89|14209.89|14288.79|14208.79|9
1725914370000|2024-09-09 20:39:30|14289.2|14209.2|14288.46|14208.46|14289.3|14209.3|14288.41|14208.41|10
1725914380000|2024-09-09 20:39:40|14288.04|14208.04|14283.83|14203.83|14288.04|14208.04|14283.83|14203.83|10
1725914390000|2024-09-09 20:39:50|14283.66|14203.66|14280.3|14200.3|14283.66|14203.66|14280.3|14200.3|10
1725914400000|2024-09-09 20:40:00|14280.14|14200.14|14278.81|14198.81|14280.14|14200.14|14278.74|14198.74|9
1725914410000|2024-09-09 20:40:10|14278.95|14198.95|14279.14|14199.14|14279.14|14199.14|14278.76|14198.76|8
1725914420000|2024-09-09 20:40:20|14279.15|14199.15|14280.21|14200.21|14280.21|14200.21|14279.03|14199.03|9
1725914430000|2024-09-09 20:40:30|14280.33|14200.33|14280.38|14200.38|14280.91|14200.91|14280.12|14200.12|10
1725914440000|2024-09-09 20:40:40|14280.35|14200.35|14280.29|14200.29|14280.39|14200.39|14280.28|14200.28|7
1725914450000|2024-09-09 20:40:50|14280.28|14200.28|14281.04|14201.04|14281.04|14201.04|14280.28|14200.28|7
1725914460000|2024-09-09 20:41:00|14281.02|14201.02|14281.44|14201.44|14281.44|14201.44|14281.02|14201.02|6
1725914470000|2024-09-09 20:41:10|14281.57|14201.57|14282.27|14202.27|14282.27|14202.27|14281.57|14201.57|9
1725914480000|2024-09-09 20:41:20|14282.47|14202.47|14283.5|14203.5|14283.69|14203.69|14282.47|14202.47|9
1725914490000|2024-09-09 20:41:30|14283.51|14203.51|14284.17|14204.17|14284.35|14204.35|14283.51|14203.51|10
1725914500000|2024-09-09 20:41:40|14284.21|14204.21|14285.18|14205.18|14285.18|14205.18|14284.19|14204.19|10
1725914510000|2024-09-09 20:41:50|14285.55|14205.55|14287.47|14207.47|14287.47|14207.47|14285.53|14205.53|10
1725914520000|2024-09-09 20:42:00|14288.01|14208.01|14288.11|14208.11|14288.12|14208.12|14287.65|14207.65|9
1725914530000|2024-09-09 20:42:10|14288.35|14208.35|14288.59|14208.59|14288.71|14208.71|14288.21|14208.21|10
1725914540000|2024-09-09 20:42:20|14288.69|14208.69|14290.2|14210.2|14290.2|14210.2|14288.69|14208.69|9
1725914550000|2024-09-09 20:42:30|14290.57|14210.57|14290.98|14210.98|14290.98|14210.98|14290.57|14210.57|8
1725914560000|2024-09-09 20:42:40|14291.05|14211.05|14291.07|14211.07|14291.12|14211.12|14291.05|14211.05|8
1725914570000|2024-09-09 20:42:50|14291.15|14211.15|14290.39|14210.39|14291.59|14211.59|14290.31|14210.31|10
1725914580000|2024-09-09 20:43:00|14290.41|14210.41|14292.05|14212.05|14292.09|14212.09|14290.37|14210.37|9
1725914590000|2024-09-09 20:43:10|14292.33|14212.33|14291.78|14211.78|14293.85|14213.85|14291.78|14211.78|10
1725914600000|2024-09-09 20:43:20|14291.27|14211.27|14292.68|14212.68|14292.68|14212.68|14290.92|14210.92|10
1725914610000|2024-09-09 20:43:30|14292.61|14212.61|14292.13|14212.13|14292.61|14212.61|14291.26|14211.26|9
1725914620000|2024-09-09 20:43:40|14292.64|14212.64|14292.69|14212.69|14292.84|14212.84|14292.56|14212.56|10
1725914630000|2024-09-09 20:43:50|14292.67|14212.67|14293.67|14213.67|14293.88|14213.88|14292.67|14212.67|10
1725914640000|2024-09-09 20:44:00|14293.55|14213.55|14292.34|14212.34|14293.55|14213.55|14292.34|14212.34|9
1725914650000|2024-09-09 20:44:10|14292.16|14212.16|14291.49|14211.49|14292.16|14212.16|14291.33|14211.33|9
1725914660000|2024-09-09 20:44:20|14291.41|14211.41|14288.75|14208.75|14291.41|14211.41|14288.57|14208.57|9
1725914670000|2024-09-09 20:44:30|14288.8|14208.8|14288.97|14208.97|14289.17|14209.17|14288.8|14208.8|9
1725914680000|2024-09-09 20:44:40|14288.78|14208.78|14288.44|14208.44|14288.79|14208.79|14288.44|14208.44|10
1725914690000|2024-09-09 20:44:50|14288.64|14208.64|14289.73|14209.73|14289.73|14209.73|14288.48|14208.48|9
1725914700000|2024-09-09 20:45:00|14290.09|14210.09|14289.93|14209.93|14290.75|14210.75|14289.93|14209.93|9
1725914710000|2024-09-09 20:45:10|14290.38|14210.38|14290.53|14210.53|14290.89|14210.89|14290.38|14210.38|10
1725914720000|2024-09-09 20:45:20|14290.6|14210.6|14289.84|14209.84|14290.73|14210.73|14289.84|14209.84|10
1725914730000|2024-09-09 20:45:30|14289.79|14209.79|14289.52|14209.52|14289.93|14209.93|14289.51|14209.51|9
1725914740000|2024-09-09 20:45:40|14289.7|14209.7|14289.53|14209.53|14289.7|14209.7|14289.53|14209.53|9
1725914750000|2024-09-09 20:45:50|14289.59|14209.59|14289.55|14209.55|14289.61|14209.61|14289.53|14209.53|7
1725914760000|2024-09-09 20:46:00|14289.58|14209.58|14290.48|14210.48|14290.57|14210.57|14289.58|14209.58|8
1725914770000|2024-09-09 20:46:10|14291.04|14211.04|14291.97|14211.97|14291.97|14211.97|14291.04|14211.04|9
1725914780000|2024-09-09 20:46:20|14292.24|14212.24|14292.37|14212.37|14292.37|14212.37|14291.85|14211.85|9
1725914790000|2024-09-09 20:46:30|14292.36|14212.36|14293.38|14213.38|14293.52|14213.52|14292.35|14212.35|10
1725914800000|2024-09-09 20:46:40|14293.34|14213.34|14295.61|14215.61|14295.61|14215.61|14293.22|14213.22|10
1725914810000|2024-09-09 20:46:50|14295.58|14215.58|14297.16|14217.16|14297.24|14217.24|14295.58|14215.58|9
1725914820000|2024-09-09 20:47:00|14297.32|14217.32|14297.25|14217.25|14297.37|14217.37|14297.13|14217.13|9
1725914830000|2024-09-09 20:47:10|14297.32|14217.32|14298.26|14218.26|14298.26|14218.26|14297.23|14217.23|8
1725914840000|2024-09-09 20:47:20|14298.32|14218.32|14300.55|14220.55|14300.55|14220.55|14298.32|14218.32|10
1725914850000|2024-09-09 20:47:30|14300.8|14220.8|14300.99|14220.99|14301.11|14221.11|14300.61|14220.61|10
1725914860000|2024-09-09 20:47:40|14301.13|14221.13|14301.87|14221.87|14301.87|14221.87|14300.9|14220.9|10
1725914870000|2024-09-09 20:47:50|14301.95|14221.95|14301.02|14221.02|14302.17|14222.17|14301.01|14221.01|9
1725914880000|2024-09-09 20:48:00|14300.78|14220.78|14299.39|14219.39|14300.78|14220.78|14299.39|14219.39|10
1725914890000|2024-09-09 20:48:10|14299.51|14219.51|14299.67|14219.67|14299.73|14219.73|14299.35|14219.35|8
1725914900000|2024-09-09 20:48:20|14299.72|14219.72|14299.59|14219.59|14299.77|14219.77|14299.5|14219.5|7
1725914910000|2024-09-09 20:48:30|14299.54|14219.54|14299.41|14219.41|14299.54|14219.54|14298.7|14218.7|9
1725914920000|2024-09-09 20:48:40|14300.13|14220.13|14301.16|14221.16|14301.16|14221.16|14300.13|14220.13|10
1725914930000|2024-09-09 20:48:50|14301.23|14221.23|14301.41|14221.41|14301.41|14221.41|14300.89|14220.89|10
1725914940000|2024-09-09 20:49:00|14301.47|14221.47|14301.08|14221.08|14301.53|14221.53|14300.76|14220.76|10
1725914950000|2024-09-09 20:49:10|14301.33|14221.33|14301.95|14221.95|14301.95|14221.95|14301.27|14221.27|10
1725914960000|2024-09-09 20:49:20|14301.84|14221.84|14302.1|14222.1|14302.1|14222.1|14301.77|14221.77|10
1725914970000|2024-09-09 20:49:30|14302.26|14222.26|14300.97|14220.97|14302.26|14222.26|14300.97|14220.97|10
1725914980000|2024-09-09 20:49:40|14300.98|14220.98|14301.3|14221.3|14301.3|14221.3|14300.48|14220.48|9
1725914990000|2024-09-09 20:49:50|14301.17|14221.17|14301.39|14221.39|14301.39|14221.39|14301.03|14221.03|10
1725915000000|2024-09-09 20:50:00|14301.33|14221.33|14301.28|14221.28|14301.4|14221.4|14301.26|14221.26|7
1725915010000|2024-09-09 20:50:10|14301.29|14221.29|14301.49|14221.49|14301.49|14221.49|14301.25|14221.25|8
1725915020000|2024-09-09 20:50:20|14301.38|14221.38|14303.51|14223.51|14303.87|14223.87|14301.28|14221.28|10
1725915030000|2024-09-09 20:50:30|14303.85|14223.85|14303.81|14223.81|14304.08|14224.08|14303.7|14223.7|10
1725915040000|2024-09-09 20:50:40|14303.76|14223.76|14303.14|14223.14|14303.76|14223.76|14303.02|14223.02|9
1725915050000|2024-09-09 20:50:50|14303.22|14223.22|14303.47|14223.47|14303.53|14223.53|14303.13|14223.13|10
1725915060000|2024-09-09 20:51:00|14303.6|14223.6|14300.52|14220.52|14303.6|14223.6|14300.32|14220.32|10
1725915070000|2024-09-09 20:51:10|14300.15|14220.15|14299|14219|14300.15|14220.15|14299|14219|8
1725915080000|2024-09-09 20:51:20|14298.42|14218.42|14292.23|14212.23|14298.42|14218.42|14292.23|14212.23|10
1725915090000|2024-09-09 20:51:30|14291.83|14211.83|14292.23|14212.23|14292.35|14212.35|14291.76|14211.76|9
1725915100000|2024-09-09 20:51:40|14292.15|14212.15|14294.25|14214.25|14294.25|14214.25|14292.15|14212.15|9
1725915110000|2024-09-09 20:51:50|14294.26|14214.26|14293.82|14213.82|14294.29|14214.29|14293.64|14213.64|9
1725915120000|2024-09-09 20:52:00|14293.76|14213.76|14293.73|14213.73|14293.76|14213.76|14293.71|14213.71|6
1725915130000|2024-09-09 20:52:10|14293.74|14213.74|14293.73|14213.73|14293.74|14213.74|14293.66|14213.66|7
1725915140000|2024-09-09 20:52:20|14293.79|14213.79|14293.76|14213.76|14294.24|14214.24|14293.57|14213.57|9
1725915150000|2024-09-09 20:52:30|14294.47|14214.47|14294.64|14214.64|14294.97|14214.97|14294.47|14214.47|10
1725915160000|2024-09-09 20:52:40|14294.96|14214.96|14297.79|14217.79|14297.79|14217.79|14294.91|14214.91|10
1725915170000|2024-09-09 20:52:50|14297.82|14217.82|14298.39|14218.39|14298.39|14218.39|14297.81|14217.81|10
1725915180000|2024-09-09 20:53:00|14298.78|14218.78|14298.58|14218.58|14298.78|14218.78|14298.35|14218.35|10
1725915190000|2024-09-09 20:53:10|14298.6|14218.6|14298.33|14218.33|14298.72|14218.72|14298.3|14218.3|10
1725915200000|2024-09-09 20:53:20|14298.63|14218.63|14298.75|14218.75|14298.93|14218.93|14298.6|14218.6|8
1725915210000|2024-09-09 20:53:30|14298.64|14218.64|14298.31|14218.31|14298.64|14218.64|14298|14218|10
1725915220000|2024-09-09 20:53:40|14298.36|14218.36|14298.48|14218.48|14298.51|14218.51|14298.21|14218.21|9
1725915230000|2024-09-09 20:53:50|14298.49|14218.49|14298.77|14218.77|14298.77|14218.77|14297.8|14217.8|9
1725915240000|2024-09-09 20:54:00|14298.92|14218.92|14298.78|14218.78|14299.74|14219.74|14298.7|14218.7|9
1725915250000|2024-09-09 20:54:10|14299.14|14219.14|14298.02|14218.02|14299.39|14219.39|14297.99|14217.99|10
1725915260000|2024-09-09 20:54:20|14298.07|14218.07|14299.3|14219.3|14299.42|14219.42|14298.07|14218.07|10
1725915270000|2024-09-09 20:54:30|14299.36|14219.36|14300.27|14220.27|14300.27|14220.27|14299.36|14219.36|10
1725915280000|2024-09-09 20:54:40|14300.29|14220.29|14300.8|14220.8|14300.8|14220.8|14300.29|14220.29|9
1725915290000|2024-09-09 20:54:50|14300.61|14220.61|14301|14221|14301|14221|14299.87|14219.87|10
1725915300000|2024-09-09 20:55:00|14300.72|14220.72|14300.57|14220.57|14300.87|14220.87|14300.57|14220.57|9
1725915310000|2024-09-09 20:55:10|14300.54|14220.54|14300.44|14220.44|14300.55|14220.55|14300.44|14220.44|6
1725915320000|2024-09-09 20:55:20|14300.61|14220.61|14301.44|14221.44|14301.5|14221.5|14300.61|14220.61|10
1725915330000|2024-09-09 20:55:30|14302.03|14222.03|14301.99|14221.99|14302.28|14222.28|14301.91|14221.91|10
1725915340000|2024-09-09 20:55:40|14301.85|14221.85|14300.05|14220.05|14301.85|14221.85|14300.05|14220.05|10
1725915350000|2024-09-09 20:55:50|14299.68|14219.68|14297.86|14217.86|14300.17|14220.17|14297.81|14217.81|10
1725915360000|2024-09-09 20:56:00|14297.83|14217.83|14294.58|14214.58|14298.07|14218.07|14294.58|14214.58|10
1725915370000|2024-09-09 20:56:10|14295.23|14215.23|14293.99|14213.99|14295.23|14215.23|14293.63|14213.63|10
1725915380000|2024-09-09 20:56:20|14293.95|14213.95|14293.68|14213.68|14293.95|14213.95|14293.43|14213.43|10
1725915390000|2024-09-09 20:56:30|14293.9|14213.9|14294.33|14214.33|14295.3|14215.3|14293.82|14213.82|10
1725915400000|2024-09-09 20:56:40|14294|14214|14295.6|14215.6|14295.77|14215.77|14294|14214|9
1725915410000|2024-09-09 20:56:50|14295.79|14215.79|14296.34|14216.34|14296.45|14216.45|14295.74|14215.74|10
1725915420000|2024-09-09 20:57:00|14296.37|14216.37|14299.56|14219.56|14299.57|14219.57|14296.36|14216.36|10
1725915430000|2024-09-09 20:57:10|14299.53|14219.53|14299.32|14219.32|14299.53|14219.53|14299.32|14219.32|10
1725915440000|2024-09-09 20:57:20|14299.33|14219.33|14299.59|14219.59|14299.61|14219.61|14299.33|14219.33|10
1725915450000|2024-09-09 20:57:30|14299.65|14219.65|14300.01|14220.01|14300.01|14220.01|14299.64|14219.64|10
1725915460000|2024-09-09 20:57:40|14300.16|14220.16|14300.45|14220.45|14300.63|14220.63|14300.16|14220.16|10
1725915470000|2024-09-09 20:57:50|14300.39|14220.39|14300.47|14220.47|14300.47|14220.47|14300.16|14220.16|7
1725915480000|2024-09-09 20:58:00|14300.45|14220.45|14299.8|14219.8|14300.45|14220.45|14298.66|14218.66|10
1725915490000|2024-09-09 20:58:10|14300.49|14220.49|14300.94|14220.94|14301.15|14221.15|14300.49|14220.49|10
1725915500000|2024-09-09 20:58:20|14300.9|14220.9|14299|14219|14300.9|14220.9|14299|14219|10
1725915510000|2024-09-09 20:58:30|14298.88|14218.88|14298.26|14218.26|14298.88|14218.88|14298.26|14218.26|10
1725915520000|2024-09-09 20:58:40|14298.27|14218.27|14298.37|14218.37|14298.67|14218.67|14297.28|14217.28|9
1725915530000|2024-09-09 20:58:50|14298.48|14218.48|14299.33|14219.33|14299.34|14219.34|14298.48|14218.48|10
1725915540000|2024-09-09 20:59:00|14299.25|14219.25|14300.19|14220.19|14300.32|14220.32|14299.25|14219.25|9
1725915550000|2024-09-09 20:59:10|14300.18|14220.18|14300.56|14220.56|14300.56|14220.56|14300.15|14220.15|10
1725915560000|2024-09-09 20:59:20|14300.58|14220.58|14299.1|14219.1|14300.61|14220.61|14298.82|14218.82|10
1725915570000|2024-09-09 20:59:30|14299.28|14219.28|14299.59|14219.59|14299.7|14219.7|14299.28|14219.28|10
1725915580000|2024-09-09 20:59:40|14299.97|14219.97|14301.64|14221.64|14301.64|14221.64|14299.96|14219.96|10
1725915590000|2024-09-09 20:59:50|14301.84|14221.84|14303.12|14223.12|14303.12|14223.12|14301.84|14221.84|10
1725915600000|2024-09-09 21:00:00|14303.17|14223.17|14306.38|14226.38|14306.38|14226.38|14303.17|14223.17|10
1725915610000|2024-09-09 21:00:10|14306.67|14226.67|14306.99|14226.99|14307.41|14227.41|14306.58|14226.58|10
1725915620000|2024-09-09 21:00:20|14306.66|14226.66|14307.31|14227.31|14307.31|14227.31|14306.63|14226.63|10
1725915630000|2024-09-09 21:00:30|14307.29|14227.29|14307.07|14227.07|14307.49|14227.49|14307.07|14227.07|10
1725915640000|2024-09-09 21:00:40|14306.62|14226.62|14304.75|14224.75|14306.62|14226.62|14304.56|14224.56|10
1725915650000|2024-09-09 21:00:50|14304.82|14224.82|14304.01|14224.01|14304.82|14224.82|14303.92|14223.92|10
1725915660000|2024-09-09 21:01:00|14304|14224|14304.25|14224.25|14304.25|14224.25|14303.63|14223.63|10
1725915670000|2024-09-09 21:01:10|14304.43|14224.43|14306.06|14226.06|14306.06|14226.06|14304.43|14224.43|10
1725915680000|2024-09-09 21:01:20|14306.03|14226.03|14305.98|14225.98|14306.03|14226.03|14305.33|14225.33|10
1725915690000|2024-09-09 21:01:30|14306.14|14226.14|14305.63|14225.63|14306.14|14226.14|14305.63|14225.63|10
1725915700000|2024-09-09 21:01:40|14305.57|14225.57|14303.14|14223.14|14305.57|14225.57|14303.14|14223.14|10
1725915710000|2024-09-09 21:01:50|14303.12|14223.12|14303.21|14223.21|14303.23|14223.23|14303.12|14223.12|7
1725915720000|2024-09-09 21:02:00|14303.91|14223.91|14306.56|14226.56|14306.79|14226.79|14303.91|14223.91|10
1725915730000|2024-09-09 21:02:10|14306.54|14226.54|14307|14227|14307|14227|14306.54|14226.54|10
1725915740000|2024-09-09 21:02:20|14307.35|14227.35|14308.05|14228.05|14308.06|14228.06|14307.35|14227.35|10
1725915750000|2024-09-09 21:02:30|14308.24|14228.24|14307.67|14227.67|14308.24|14228.24|14307.67|14227.67|8
1725915760000|2024-09-09 21:02:40|14307.39|14227.39|14306.53|14226.53|14307.47|14227.47|14306.53|14226.53|10
1725915770000|2024-09-09 21:02:50|14306.54|14226.54|14306.46|14226.46|14306.54|14226.54|14306.24|14226.24|7
1725915780000|2024-09-09 21:03:00|14306.53|14226.53|14307.87|14227.87|14307.88|14227.88|14306.53|14226.53|10
1725915790000|2024-09-09 21:03:10|14308.01|14228.01|14308.12|14228.12|14308.14|14228.14|14307.81|14227.81|9
1725915800000|2024-09-09 21:03:20|14307.46|14227.46|14310.13|14230.13|14310.13|14230.13|14307.16|14227.16|10
1725915810000|2024-09-09 21:03:30|14310.12|14230.12|14309.53|14229.53|14310.3|14230.3|14309.53|14229.53|9
1725915820000|2024-09-09 21:03:40|14309.18|14229.18|14308.71|14228.71|14309.18|14229.18|14308.6|14228.6|8
1725915830000|2024-09-09 21:03:50|14308.72|14228.72|14309.24|14229.24|14309.32|14229.32|14308.72|14228.72|8
1725915840000|2024-09-09 21:04:00|14309.23|14229.23|14309.09|14229.09|14309.33|14229.33|14309.03|14229.03|9
1725915850000|2024-09-09 21:04:10|14308.9|14228.9|14309.38|14229.38|14309.38|14229.38|14308.9|14228.9|10
1725915860000|2024-09-09 21:04:20|14309.08|14229.08|14309.12|14229.12|14309.4|14229.4|14308.99|14228.99|8
1725915870000|2024-09-09 21:04:30|14308.94|14228.94|14309.12|14229.12|14309.25|14229.25|14308.69|14228.69|8
1725915880000|2024-09-09 21:04:40|14309.06|14229.06|14308.71|14228.71|14309.06|14229.06|14308.47|14228.47|9
1725915890000|2024-09-09 21:04:50|14308.74|14228.74|14310.57|14230.57|14310.57|14230.57|14308.74|14228.74|9
1725915900000|2024-09-09 21:05:00|14310.51|14230.51|14311.44|14231.44|14311.44|14231.44|14310.5|14230.5|10
1725915910000|2024-09-09 21:05:10|14311.42|14231.42|14312.18|14232.18|14312.18|14232.18|14311.42|14231.42|10
1725915920000|2024-09-09 21:05:20|14312.26|14232.26|14313.24|14233.24|14313.24|14233.24|14312.26|14232.26|9
1725915930000|2024-09-09 21:05:30|14313.3|14233.3|14313.85|14233.85|14313.85|14233.85|14312.97|14232.97|10
1725915940000|2024-09-09 21:05:40|14313.7|14233.7|14314.59|14234.59|14315.35|14235.35|14313.66|14233.66|8
1725915950000|2024-09-09 21:05:50|14314.66|14234.66|14315.01|14235.01|14315.06|14235.06|14314.66|14234.66|8
1725915960000|2024-09-09 21:06:00|14315.23|14235.23|14316.11|14236.11|14316.11|14236.11|14315.23|14235.23|8
1725915970000|2024-09-09 21:06:10|14316.14|14236.14|14316.16|14236.16|14316.45|14236.45|14316.14|14236.14|9
1725915980000|2024-09-09 21:06:20|14316.17|14236.17|14316.45|14236.45|14316.45|14236.45|14316.08|14236.08|9
1725915990000|2024-09-09 21:06:30|14316.51|14236.51|14316.72|14236.72|14316.72|14236.72|14316.46|14236.46|9
1725916000000|2024-09-09 21:06:40|14316.68|14236.68|14317.14|14237.14|14317.31|14237.31|14316.68|14236.68|8
1725916010000|2024-09-09 21:06:50|14317.12|14237.12|14317.05|14237.05|14317.18|14237.18|14317.05|14237.05|8
1725916020000|2024-09-09 21:07:00|14316.96|14236.96|14319.46|14239.46|14319.46|14239.46|14316.96|14236.96|10
1725916030000|2024-09-09 21:07:10|14319.62|14239.62|14315.08|14235.08|14319.62|14239.62|14315.08|14235.08|10
1725916040000|2024-09-09 21:07:20|14314.83|14234.83|14315.46|14235.46|14315.56|14235.56|14314.83|14234.83|10
1725916050000|2024-09-09 21:07:30|14315.43|14235.43|14314.8|14234.8|14315.43|14235.43|14314.79|14234.79|10
1725916060000|2024-09-09 21:07:40|14314.63|14234.63|14314.35|14234.35|14314.63|14234.63|14314.33|14234.33|9
1725916070000|2024-09-09 21:07:50|14314.03|14234.03|14313.93|14233.93|14314.03|14234.03|14313.93|14233.93|5
1725916080000|2024-09-09 21:08:00|14313.55|14233.55|14314.98|14234.98|14314.98|14234.98|14313.55|14233.55|7
1725916090000|2024-09-09 21:08:10|14315.13|14235.13|14316.06|14236.06|14316.15|14236.15|14315.13|14235.13|9
1725916100000|2024-09-09 21:08:20|14316.12|14236.12|14315.74|14235.74|14317.17|14237.17|14315.74|14235.74|10
1725916110000|2024-09-09 21:08:30|14315.68|14235.68|14316.13|14236.13|14316.13|14236.13|14315.64|14235.64|7
1725916120000|2024-09-09 21:08:40|14316.04|14236.04|14318.05|14238.05|14318.05|14238.05|14316.04|14236.04|9
1725916130000|2024-09-09 21:08:50|14318.23|14238.23|14319.4|14239.4|14319.4|14239.4|14318.23|14238.23|10
1725916140000|2024-09-09 21:09:00|14319.45|14239.45|14320.01|14240.01|14320.01|14240.01|14319.41|14239.41|9
1725916150000|2024-09-09 21:09:10|14319.99|14239.99|14323.6|14243.6|14323.6|14243.6|14319.91|14239.91|10
1725916160000|2024-09-09 21:09:20|14324.33|14244.33|14329.88|14249.88|14329.88|14249.88|14324.33|14244.33|10
1725916170000|2024-09-09 21:09:30|14330.31|14250.31|14333.44|14253.44|14333.47|14253.47|14330.31|14250.31|10
1725916180000|2024-09-09 21:09:40|14333.22|14253.22|14334.45|14254.45|14334.45|14254.45|14333.18|14253.18|9
1725916190000|2024-09-09 21:09:50|14334.35|14254.35|14335.94|14255.94|14335.96|14255.96|14334.35|14254.35|10
1725916200000|2024-09-09 21:10:00|14335.81|14255.81|14336.67|14256.67|14336.67|14256.67|14335.81|14255.81|8
1725916210000|2024-09-09 21:10:10|14336.78|14256.78|14337.32|14257.32|14337.32|14257.32|14336.72|14256.72|10
1725916220000|2024-09-09 21:10:20|14337.52|14257.52|14338.42|14258.42|14338.42|14258.42|14337.52|14257.52|10
1725916230000|2024-09-09 21:10:30|14338.58|14258.58|14346.08|14266.08|14346.22|14266.22|14338.58|14258.58|10
1725916240000|2024-09-09 21:10:40|14347.1|14267.1|14346.17|14266.17|14347.1|14267.1|14346.04|14266.04|9
1725916250000|2024-09-09 21:10:50|14346.1|14266.1|14344.8|14264.8|14346.1|14266.1|14344.8|14264.8|9
1725916260000|2024-09-09 21:11:00|14344.87|14264.87|14343.06|14263.06|14345.13|14265.13|14343.06|14263.06|10
1725916270000|2024-09-09 21:11:10|14343|14263|14341.46|14261.46|14343|14263|14341.46|14261.46|10
1725916280000|2024-09-09 21:11:20|14341.45|14261.45|14341.83|14261.83|14342.09|14262.09|14340.47|14260.47|10
1725916290000|2024-09-09 21:11:30|14341.64|14261.64|14344.89|14264.89|14344.89|14264.89|14341.64|14261.64|10
1725916300000|2024-09-09 21:11:40|14344.8|14264.8|14342.87|14262.87|14344.8|14264.8|14342.87|14262.87|9
1725916310000|2024-09-09 21:11:50|14342.88|14262.88|14343.99|14263.99|14344.17|14264.17|14342.88|14262.88|8
1725916320000|2024-09-09 21:12:00|14343.89|14263.89|14343.18|14263.18|14343.89|14263.89|14343.18|14263.18|5
1725916330000|2024-09-09 21:12:10|14343.11|14263.11|14344.46|14264.46|14344.65|14264.65|14342.96|14262.96|10
1725916340000|2024-09-09 21:12:20|14344.43|14264.43|14344.93|14264.93|14346.11|14266.11|14344.43|14264.43|9
1725916350000|2024-09-09 21:12:30|14344.89|14264.89|14347.19|14267.19|14347.19|14267.19|14344.89|14264.89|10
1725916360000|2024-09-09 21:12:40|14347.33|14267.33|14347.85|14267.85|14347.85|14267.85|14347.33|14267.33|10
1725916370000|2024-09-09 21:12:50|14347.88|14267.88|14347.25|14267.25|14347.9|14267.9|14346.99|14266.99|9
1725916380000|2024-09-09 21:13:00|14347.24|14267.24|14347.33|14267.33|14347.33|14267.33|14346.91|14266.91|8
1725916390000|2024-09-09 21:13:10|14347.01|14267.01|14349.78|14269.78|14349.83|14269.83|14347.01|14267.01|10
1725916400000|2024-09-09 21:13:20|14349.73|14269.73|14354.19|14274.19|14354.19|14274.19|14349.53|14269.53|10
1725916410000|2024-09-09 21:13:30|14354.36|14274.36|14354.23|14274.23|14354.47|14274.47|14354.23|14274.23|9
1725916420000|2024-09-09 21:13:40|14354.02|14274.02|14354.46|14274.46|14354.46|14274.46|14353.67|14273.67|9
1725916430000|2024-09-09 21:13:50|14354.67|14274.67|14355.62|14275.62|14355.66|14275.66|14354.67|14274.67|10
1725916440000|2024-09-09 21:14:00|14355.65|14275.65|14355.32|14275.32|14356.1|14276.1|14355.32|14275.32|9
1725916450000|2024-09-09 21:14:10|14356.42|14276.42|14357.63|14277.63|14358.26|14278.26|14356.42|14276.42|10
1725916460000|2024-09-09 21:14:20|14357.83|14277.83|14359.51|14279.51|14359.51|14279.51|14357.83|14277.83|10
1725916470000|2024-09-09 21:14:30|14360.1|14280.1|14388.08|14308.08|14388.32|14308.32|14360.1|14280.1|10
1725916480000|2024-09-09 21:14:40|14389.14|14309.14|14403.67|14323.67|14404.54|14324.54|14389.14|14309.14|10
1725916490000|2024-09-09 21:14:50|14403.71|14323.71|14398.5|14318.5|14404.34|14324.34|14398.5|14318.5|10
1725916500000|2024-09-09 21:15:00|14399.02|14319.02|14399.01|14319.01|14400.57|14320.57|14397.97|14317.97|10
1725916510000|2024-09-09 21:15:10|14400.82|14320.82|14451.82|14371.82|14451.82|14371.82|14400.82|14320.82|10
1725916520000|2024-09-09 21:15:20|14454.27|14374.27|14470.03|14390.03|14470.03|14390.03|14452.03|14372.03|10
1725916530000|2024-09-09 21:15:30|14470.47|14390.47|14482.1|14402.1|14496.8|14416.8|14470.47|14390.47|10
1725916540000|2024-09-09 21:15:40|14478.45|14398.45|14478.06|14398.06|14483.04|14403.04|14476.26|14396.26|10
1725916550000|2024-09-09 21:15:50|14485.48|14405.48|14488.73|14408.73|14488.93|14408.93|14482.09|14402.09|10
1725916560000|2024-09-09 21:16:00|14487.43|14407.43|14483.78|14403.78|14487.43|14407.43|14480.17|14400.17|10
1725916570000|2024-09-09 21:16:10|14484.85|14404.85|14487.41|14407.41|14489.13|14409.13|14484.85|14404.85|10
1725916580000|2024-09-09 21:16:20|14487.21|14407.21|14483.43|14403.43|14487.21|14407.21|14483.43|14403.43|10
1725916590000|2024-09-09 21:16:30|14484.88|14404.88|14481.51|14401.51|14487.49|14407.49|14481.34|14401.34|10
1725916600000|2024-09-09 21:16:40|14482.21|14402.21|14486.59|14406.59|14489.67|14409.67|14482.21|14402.21|10
1725916610000|2024-09-09 21:16:50|14487.82|14407.82|14489.99|14409.99|14492.35|14412.35|14487.82|14407.82|10
1725916620000|2024-09-09 21:17:00|14489.58|14409.58|14493.67|14413.67|14493.67|14413.67|14489.58|14409.58|10
1725916630000|2024-09-09 21:17:10|14493.31|14413.31|14484.53|14404.53|14493.31|14413.31|14484.53|14404.53|9
1725916640000|2024-09-09 21:17:20|14483.78|14403.78|14479.28|14399.28|14483.78|14403.78|14478.56|14398.56|10
1725916650000|2024-09-09 21:17:30|14478.03|14398.03|14473.39|14393.39|14480.9|14400.9|14473.39|14393.39|10
1725916660000|2024-09-09 21:17:40|14472.78|14392.78|14464.72|14384.72|14472.78|14392.78|14464.72|14384.72|10
1725916670000|2024-09-09 21:17:50|14463.67|14383.67|14460.03|14380.03|14463.67|14383.67|14460.03|14380.03|10
1725916680000|2024-09-09 21:18:00|14460.47|14380.47|14457.98|14377.98|14460.54|14380.54|14457.98|14377.98|9
1725916690000|2024-09-09 21:18:10|14456.74|14376.74|14458.22|14378.22|14458.43|14378.43|14456.61|14376.61|10
1725916700000|2024-09-09 21:18:20|14458.7|14378.7|14452.19|14372.19|14458.7|14378.7|14452.19|14372.19|10
1725916710000|2024-09-09 21:18:30|14451.93|14371.93|14444.57|14364.57|14451.93|14371.93|14444.46|14364.46|10
1725916720000|2024-09-09 21:18:40|14444.54|14364.54|14444.35|14364.35|14444.54|14364.54|14443|14363|10
1725916730000|2024-09-09 21:18:50|14444.37|14364.37|14447.54|14367.54|14447.54|14367.54|14444.37|14364.37|10
1725916740000|2024-09-09 21:19:00|14448.9|14368.9|14453.16|14373.16|14454.32|14374.32|14448.9|14368.9|10
1725916750000|2024-09-09 21:19:10|14453.06|14373.06|14459.19|14379.19|14459.19|14379.19|14453.06|14373.06|10
1725916760000|2024-09-09 21:19:20|14459.26|14379.26|14468.62|14388.62|14468.62|14388.62|14459.26|14379.26|10
1725916770000|2024-09-09 21:19:30|14469.68|14389.68|14474.22|14394.22|14474.22|14394.22|14469.68|14389.68|10
1725916780000|2024-09-09 21:19:40|14474.43|14394.43|14471.86|14391.86|14474.85|14394.85|14471.86|14391.86|10
1725916790000|2024-09-09 21:19:50|14471.84|14391.84|14475.69|14395.69|14477.42|14397.42|14470.58|14390.58|10
1725916800000|2024-09-09 21:20:00|14475.26|14395.26|14469.33|14389.33|14475.86|14395.86|14469.33|14389.33|10
1725916810000|2024-09-09 21:20:10|14466.81|14386.81|14461.06|14381.06|14466.81|14386.81|14461.06|14381.06|10
1725916820000|2024-09-09 21:20:20|14460.22|14380.22|14449.82|14369.82|14460.22|14380.22|14449.82|14369.82|10
1725916830000|2024-09-09 21:20:30|14445.66|14365.66|14441.93|14361.93|14445.66|14365.66|14438.97|14358.97|10
1725916840000|2024-09-09 21:20:40|14442.5|14362.5|14443.3|14363.3|14444.48|14364.48|14442.5|14362.5|10
1725916850000|2024-09-09 21:20:50|14443|14363|14442.55|14362.55|14443.64|14363.64|14442.55|14362.55|10
1725916860000|2024-09-09 21:21:00|14442.07|14362.07|14441.46|14361.46|14442.07|14362.07|14441.46|14361.46|9
1725916870000|2024-09-09 21:21:10|14440.8|14360.8|14437.46|14357.46|14440.8|14360.8|14437.46|14357.46|10
1725916880000|2024-09-09 21:21:20|14437.03|14357.03|14433.12|14353.12|14437.03|14357.03|14433.11|14353.11|10
1725916890000|2024-09-09 21:21:30|14433.05|14353.05|14428|14348|14433.05|14353.05|14428|14348|10
1725916900000|2024-09-09 21:21:40|14427.92|14347.92|14427.15|14347.15|14427.92|14347.92|14427.15|14347.15|10
1725916910000|2024-09-09 21:21:50|14426.6|14346.6|14415.35|14335.35|14426.75|14346.75|14414.92|14334.92|10
1725916920000|2024-09-09 21:22:00|14415.42|14335.42|14415.15|14335.15|14416.45|14336.45|14415.15|14335.15|10
1725916930000|2024-09-09 21:22:10|14415.07|14335.07|14408.36|14328.36|14415.07|14335.07|14408.36|14328.36|10
1725916940000|2024-09-09 21:22:20|14406|14326|14400.17|14320.17|14406|14326|14400.17|14320.17|10
1725916950000|2024-09-09 21:22:30|14398.31|14318.31|14396.45|14316.45|14398.68|14318.68|14396.45|14316.45|9
1725916960000|2024-09-09 21:22:40|14395.88|14315.88|14392.91|14312.91|14395.88|14315.88|14392.91|14312.91|10
1725916970000|2024-09-09 21:22:50|14394.6|14314.6|14397.19|14317.19|14397.19|14317.19|14394.5|14314.5|10
1725916980000|2024-09-09 21:23:00|14397.81|14317.81|14400.78|14320.78|14400.78|14320.78|14397.81|14317.81|10
1725916990000|2024-09-09 21:23:10|14400.43|14320.43|14401.15|14321.15|14401.63|14321.63|14399.61|14319.61|10
1725917000000|2024-09-09 21:23:20|14401.18|14321.18|14400.87|14320.87|14401.31|14321.31|14400.65|14320.65|10
1725917010000|2024-09-09 21:23:30|14400.64|14320.64|14400.71|14320.71|14402.04|14322.04|14400.55|14320.55|10
1725917020000|2024-09-09 21:23:40|14400.5|14320.5|14397.85|14317.85|14400.5|14320.5|14397.85|14317.85|10
1725917030000|2024-09-09 21:23:50|14397.56|14317.56|14397.63|14317.63|14397.73|14317.73|14397.56|14317.56|9
1725917040000|2024-09-09 21:24:00|14397.44|14317.44|14397.3|14317.3|14397.51|14317.51|14397.09|14317.09|8
1725917050000|2024-09-09 21:24:10|14396.49|14316.49|14393.58|14313.58|14396.49|14316.49|14393.58|14313.58|9
1725917060000|2024-09-09 21:24:20|14392.66|14312.66|14391.22|14311.22|14392.66|14312.66|14391.2|14311.2|10
1725917070000|2024-09-09 21:24:30|14391.51|14311.51|14391.26|14311.26|14391.8|14311.8|14391.26|14311.26|10
1725917080000|2024-09-09 21:24:40|14391|14311|14392.28|14312.28|14392.28|14312.28|14391|14311|10
1725917090000|2024-09-09 21:24:50|14392.01|14312.01|14392.46|14312.46|14392.53|14312.53|14391.86|14311.86|9
1725917100000|2024-09-09 21:25:00|14392.36|14312.36|14393.07|14313.07|14393.18|14313.18|14392.24|14312.24|9
1725917110000|2024-09-09 21:25:10|14392.94|14312.94|14395.18|14315.18|14395.18|14315.18|14392.92|14312.92|9
1725917120000|2024-09-09 21:25:20|14395.26|14315.26|14396.47|14316.47|14396.72|14316.72|14395.26|14315.26|9
1725917130000|2024-09-09 21:25:30|14396.49|14316.49|14394.94|14314.94|14396.49|14316.49|14394.94|14314.94|10
1725917140000|2024-09-09 21:25:40|14394.84|14314.84|14393.99|14313.99|14394.84|14314.84|14393.84|14313.84|10
1725917150000|2024-09-09 21:25:50|14394.32|14314.32|14394.89|14314.89|14395.18|14315.18|14394.32|14314.32|10
1725917160000|2024-09-09 21:26:00|14394.61|14314.61|14395.06|14315.06|14395.07|14315.07|14394.61|14314.61|10
1725917170000|2024-09-09 21:26:10|14394.64|14314.64|14393.72|14313.72|14395.09|14315.09|14393.72|14313.72|10
1725917180000|2024-09-09 21:26:20|14393.79|14313.79|14395.84|14315.84|14395.84|14315.84|14393.76|14313.76|8
1725917190000|2024-09-09 21:26:30|14396.42|14316.42|14397.73|14317.73|14397.91|14317.91|14396.42|14316.42|10
1725917200000|2024-09-09 21:26:40|14399.41|14319.41|14410.84|14330.84|14410.84|14330.84|14399.41|14319.41|10
1725917210000|2024-09-09 21:26:50|14410.15|14330.15|14411.19|14331.19|14411.63|14331.63|14410.15|14330.15|10
1725917220000|2024-09-09 21:27:00|14411.4|14331.4|14410.02|14330.02|14411.44|14331.44|14410.02|14330.02|9
1725917230000|2024-09-09 21:27:10|14410.45|14330.45|14412.11|14332.11|14412.43|14332.43|14410.45|14330.45|10
1725917240000|2024-09-09 21:27:20|14412.21|14332.21|14421.07|14341.07|14421.07|14341.07|14412.21|14332.21|10
1725917250000|2024-09-09 21:27:30|14420.92|14340.92|14426.82|14346.82|14426.82|14346.82|14420.92|14340.92|10
1725917260000|2024-09-09 21:27:40|14427|14347|14426.83|14346.83|14427.11|14347.11|14426.51|14346.51|10
1725917270000|2024-09-09 21:27:50|14428.27|14348.27|14433.43|14353.43|14433.7|14353.7|14428.27|14348.27|10
1725917280000|2024-09-09 21:28:00|14432.98|14352.98|14433.43|14353.43|14433.59|14353.59|14432.18|14352.18|9
1725917290000|2024-09-09 21:28:10|14433.96|14353.96|14438.79|14358.79|14438.79|14358.79|14433.74|14353.74|10
1725917300000|2024-09-09 21:28:20|14439.87|14359.87|14438.6|14358.6|14439.87|14359.87|14438.57|14358.57|9
1725917310000|2024-09-09 21:28:30|14439.7|14359.7|14435.89|14355.89|14439.7|14359.7|14435.89|14355.89|10
1725917320000|2024-09-09 21:28:40|14435.16|14355.16|14430.58|14350.58|14435.16|14355.16|14430.1|14350.1|9
1725917330000|2024-09-09 21:28:50|14429.86|14349.86|14431.03|14351.03|14431.03|14351.03|14429.86|14349.86|10
1725917340000|2024-09-09 21:29:00|14430.84|14350.84|14430.75|14350.75|14431.46|14351.46|14430.72|14350.72|10
1725917350000|2024-09-09 21:29:10|14430.13|14350.13|14424.34|14344.34|14430.13|14350.13|14424.34|14344.34|10
1725917360000|2024-09-09 21:29:20|14424.87|14344.87|14424.19|14344.19|14424.87|14344.87|14423.89|14343.89|10
1725917370000|2024-09-09 21:29:30|14424.12|14344.12|14427.92|14347.92|14428.38|14348.38|14424.09|14344.09|9
1725917380000|2024-09-09 21:29:40|14428.08|14348.08|14429.11|14349.11|14429.11|14349.11|14427.52|14347.52|8
1725917390000|2024-09-09 21:29:50|14430.03|14350.03|14431.55|14351.55|14431.55|14351.55|14430.03|14350.03|10
1725917400000|2024-09-09 21:30:00|14431.97|14351.97|14431.86|14351.86|14431.97|14351.97|14430.86|14350.86|10
1725917410000|2024-09-09 21:30:10|14431.48|14351.48|14429.36|14349.36|14431.48|14351.48|14429.14|14349.14|10
1725917420000|2024-09-09 21:30:20|14429.07|14349.07|14427.59|14347.59|14429.07|14349.07|14427.59|14347.59|9
1725917430000|2024-09-09 21:30:30|14427.86|14347.86|14426.31|14346.31|14429.11|14349.11|14426.31|14346.31|10
1725917440000|2024-09-09 21:30:40|14426.01|14346.01|14423.93|14343.93|14426.01|14346.01|14423.93|14343.93|9
1725917450000|2024-09-09 21:30:50|14423.61|14343.61|14423.4|14343.4|14423.79|14343.79|14422.73|14342.73|10
1725917460000|2024-09-09 21:31:00|14423.38|14343.38|14429.25|14349.25|14429.25|14349.25|14423.33|14343.33|10
1725917470000|2024-09-09 21:31:10|14429.33|14349.33|14425.17|14345.17|14429.36|14349.36|14425.17|14345.17|10
1725917480000|2024-09-09 21:31:20|14424.91|14344.91|14424.74|14344.74|14424.91|14344.91|14424.74|14344.74|8
1725917490000|2024-09-09 21:31:30|14424.67|14344.67|14422.95|14342.95|14424.74|14344.74|14422.86|14342.86|9
1725917500000|2024-09-09 21:31:40|14422.68|14342.68|14422.48|14342.48|14424|14344|14422.48|14342.48|8
1725917510000|2024-09-09 21:31:50|14422.38|14342.38|14419.12|14339.12|14422.38|14342.38|14419.12|14339.12|10
1725917520000|2024-09-09 21:32:00|14419.2|14339.2|14420.69|14340.69|14420.69|14340.69|14418.85|14338.85|9
1725917530000|2024-09-09 21:32:10|14420.72|14340.72|14414.16|14334.16|14421.24|14341.24|14414.16|14334.16|10
1725917540000|2024-09-09 21:32:20|14413.81|14333.81|14417.92|14337.92|14418.34|14338.34|14413.62|14333.62|10
1725917550000|2024-09-09 21:32:30|14417.56|14337.56|14417.72|14337.72|14417.72|14337.72|14417.07|14337.07|8
1725917560000|2024-09-09 21:32:40|14417.48|14337.48|14413.11|14333.11|14417.48|14337.48|14413.11|14333.11|10
1725917570000|2024-09-09 21:32:50|14412.87|14332.87|14412.71|14332.71|14413.25|14333.25|14412.33|14332.33|10
1725917580000|2024-09-09 21:33:00|14412.97|14332.97|14415|14335|14415|14335|14412.97|14332.97|10
1725917590000|2024-09-09 21:33:10|14414.38|14334.38|14413.52|14333.52|14414.39|14334.39|14413.52|14333.52|9
1725917600000|2024-09-09 21:33:20|14413.44|14333.44|14413.7|14333.7|14413.7|14333.7|14413.3|14333.3|10
1725917610000|2024-09-09 21:33:30|14413.95|14333.95|14413.3|14333.3|14413.95|14333.95|14412.96|14332.96|8
1725917620000|2024-09-09 21:33:40|14413.34|14333.34|14412.64|14332.64|14413.34|14333.34|14412.64|14332.64|10
1725917630000|2024-09-09 21:33:50|14412.65|14332.65|14416.37|14336.37|14416.37|14336.37|14412.47|14332.47|10
1725917640000|2024-09-09 21:34:00|14417.02|14337.02|14425.09|14345.09|14425.09|14345.09|14415.36|14335.36|10
1725917650000|2024-09-09 21:34:10|14425.15|14345.15|14427.7|14347.7|14427.7|14347.7|14425.15|14345.15|10
1725917660000|2024-09-09 21:34:20|14428.16|14348.16|14437.76|14357.76|14438.48|14358.48|14428.16|14348.16|10
1725917670000|2024-09-09 21:34:30|14438.17|14358.17|14434.49|14354.49|14438.17|14358.17|14434.49|14354.49|10
1725917680000|2024-09-09 21:34:40|14434.71|14354.71|14429.99|14349.99|14434.71|14354.71|14429.89|14349.89|10
1725917690000|2024-09-09 21:34:50|14430.01|14350.01|14427.13|14347.13|14430.06|14350.06|14427.13|14347.13|9
1725917700000|2024-09-09 21:35:00|14426.92|14346.92|14425.24|14345.24|14426.92|14346.92|14424.38|14344.38|10
1725917710000|2024-09-09 21:35:10|14425.3|14345.3|14423.25|14343.25|14425.3|14345.3|14423.25|14343.25|10
1725917720000|2024-09-09 21:35:20|14423.13|14343.13|14422.58|14342.58|14423.13|14343.13|14421.98|14341.98|10
1725917730000|2024-09-09 21:35:30|14422.99|14342.99|14420.19|14340.19|14422.99|14342.99|14420.19|14340.19|10
1725917740000|2024-09-09 21:35:40|14419.79|14339.79|14417.16|14337.16|14420.12|14340.12|14417.16|14337.16|10
1725917750000|2024-09-09 21:35:50|14417.12|14337.12|14414.01|14334.01|14417.61|14337.61|14414.01|14334.01|10
1725917760000|2024-09-09 21:36:00|14413.14|14333.14|14412.66|14332.66|14413.14|14333.14|14411.82|14331.82|10
1725917770000|2024-09-09 21:36:10|14413.19|14333.19|14415.38|14335.38|14415.47|14335.47|14413.19|14333.19|10
1725917780000|2024-09-09 21:36:20|14415.7|14335.7|14416.17|14336.17|14416.33|14336.33|14415.7|14335.7|10
1725917790000|2024-09-09 21:36:30|14416.06|14336.06|14413.51|14333.51|14416.37|14336.37|14413.51|14333.51|10
1725917800000|2024-09-09 21:36:40|14413.48|14333.48|14410.85|14330.85|14413.48|14333.48|14410.78|14330.78|10
1725917810000|2024-09-09 21:36:50|14410.81|14330.81|14409.21|14329.21|14410.81|14330.81|14407.4|14327.4|10
1725917820000|2024-09-09 21:37:00|14409.1|14329.1|14409.29|14329.29|14409.29|14329.29|14408.61|14328.61|8
1725917830000|2024-09-09 21:37:10|14409.15|14329.15|14413.64|14333.64|14413.64|14333.64|14409.15|14329.15|10
1725917840000|2024-09-09 21:37:20|14413.77|14333.77|14414.01|14334.01|14414.39|14334.39|14413.77|14333.77|10
1725917850000|2024-09-09 21:37:30|14413.8|14333.8|14412.31|14332.31|14414.06|14334.06|14412.31|14332.31|10
1725917860000|2024-09-09 21:37:40|14412.17|14332.17|14415.14|14335.14|14415.14|14335.14|14411.71|14331.71|10
1725917870000|2024-09-09 21:37:50|14414.65|14334.65|14415.48|14335.48|14415.83|14335.83|14414.57|14334.57|10
1725917880000|2024-09-09 21:38:00|14415.3|14335.3|14417.46|14337.46|14417.93|14337.93|14415.3|14335.3|10
1725917890000|2024-09-09 21:38:10|14417.54|14337.54|14415.05|14335.05|14417.54|14337.54|14415.05|14335.05|10
1725917900000|2024-09-09 21:38:20|14414.88|14334.88|14410.07|14330.07|14414.88|14334.88|14410.07|14330.07|10
1725917910000|2024-09-09 21:38:30|14409.78|14329.78|14409.17|14329.17|14410.33|14330.33|14409.1|14329.1|10
1725917920000|2024-09-09 21:38:40|14408.73|14328.73|14409.87|14329.87|14410.33|14330.33|14408.73|14328.73|10
1725917930000|2024-09-09 21:38:50|14409.95|14329.95|14405.55|14325.55|14410.02|14330.02|14405.55|14325.55|10
1725917940000|2024-09-09 21:39:00|14405.54|14325.54|14404.32|14324.32|14405.54|14325.54|14404.32|14324.32|9
1725917950000|2024-09-09 21:39:10|14403.95|14323.95|14406.32|14326.32|14406.32|14326.32|14403.88|14323.88|10
1725917960000|2024-09-09 21:39:20|14407.24|14327.24|14407.07|14327.07|14407.46|14327.46|14407.07|14327.07|10
1725917970000|2024-09-09 21:39:30|14406.92|14326.92|14406.59|14326.59|14407.06|14327.06|14406.43|14326.43|8
1725917980000|2024-09-09 21:39:40|14406.49|14326.49|14406.46|14326.46|14406.62|14326.62|14406.34|14326.34|8
1725917990000|2024-09-09 21:39:50|14406.48|14326.48|14407.33|14327.33|14407.47|14327.47|14406.48|14326.48|10
1725918000000|2024-09-09 21:40:00|14407.34|14327.34|14407.56|14327.56|14408.1|14328.1|14407.16|14327.16|10
1725918010000|2024-09-09 21:40:10|14407.66|14327.66|14407.93|14327.93|14408.15|14328.15|14407.66|14327.66|9
1725918020000|2024-09-09 21:40:20|14407.82|14327.82|14407.42|14327.42|14407.82|14327.82|14407.42|14327.42|8
1725918030000|2024-09-09 21:40:30|14407.32|14327.32|14407.47|14327.47|14407.7|14327.7|14407.22|14327.22|9
1725918040000|2024-09-09 21:40:40|14407.36|14327.36|14407.09|14327.09|14407.48|14327.48|14406.96|14326.96|9
1725918050000|2024-09-09 21:40:50|14407.99|14327.99|14407.48|14327.48|14408.03|14328.03|14407.46|14327.46|9
1725918060000|2024-09-09 21:41:00|14407.46|14327.46|14402.81|14322.81|14407.46|14327.46|14402.81|14322.81|10
1725918070000|2024-09-09 21:41:10|14401.31|14321.31|14395.25|14315.25|14401.74|14321.74|14395.25|14315.25|10
1725918080000|2024-09-09 21:41:20|14395.21|14315.21|14394.49|14314.49|14395.55|14315.55|14394.29|14314.29|10
1725918090000|2024-09-09 21:41:30|14393.86|14313.86|14391.52|14311.52|14394.13|14314.13|14391.28|14311.28|10
1725918100000|2024-09-09 21:41:40|14391.56|14311.56|14392.25|14312.25|14392.63|14312.63|14390.88|14310.88|10
1725918110000|2024-09-09 21:41:50|14392.3|14312.3|14397.55|14317.55|14397.55|14317.55|14392.3|14312.3|10
1725918120000|2024-09-09 21:42:00|14398.41|14318.41|14399.68|14319.68|14399.9|14319.9|14398.41|14318.41|10
1725918130000|2024-09-09 21:42:10|14399.59|14319.59|14397.9|14317.9|14400.19|14320.19|14397.9|14317.9|10
1725918140000|2024-09-09 21:42:20|14397.46|14317.46|14394.88|14314.88|14397.46|14317.46|14394.88|14314.88|10
1725918150000|2024-09-09 21:42:30|14395.25|14315.25|14394.98|14314.98|14395.39|14315.39|14394.98|14314.98|9
1725918160000|2024-09-09 21:42:40|14394.36|14314.36|14390.04|14310.04|14394.62|14314.62|14390.04|14310.04|10
1725918170000|2024-09-09 21:42:50|14389.67|14309.67|14388.52|14308.52|14389.67|14309.67|14388.46|14308.46|10
1725918180000|2024-09-09 21:43:00|14388.1|14308.1|14387.03|14307.03|14388.6|14308.6|14387.03|14307.03|10
1725918190000|2024-09-09 21:43:10|14386.96|14306.96|14387.25|14307.25|14387.25|14307.25|14386.69|14306.69|9
1725918200000|2024-09-09 21:43:20|14387.27|14307.27|14387.46|14307.46|14387.54|14307.54|14387.19|14307.19|8
1725918210000|2024-09-09 21:43:30|14387.19|14307.19|14384.46|14304.46|14387.19|14307.19|14384.46|14304.46|10
1725918220000|2024-09-09 21:43:40|14384.3|14304.3|14379.95|14299.95|14384.3|14304.3|14379.88|14299.88|10
1725918230000|2024-09-09 21:43:50|14380.04|14300.04|14377.27|14297.27|14380.04|14300.04|14376.95|14296.95|10
1725918240000|2024-09-09 21:44:00|14377.35|14297.35|14378.17|14298.17|14378.49|14298.49|14377.35|14297.35|10
1725918250000|2024-09-09 21:44:10|14377.48|14297.48|14375.04|14295.04|14377.48|14297.48|14375.04|14295.04|10
1725918260000|2024-09-09 21:44:20|14374.88|14294.88|14370.98|14290.98|14374.89|14294.89|14370.98|14290.98|10
1725918270000|2024-09-09 21:44:30|14370.94|14290.94|14370.01|14290.01|14370.94|14290.94|14370.01|14290.01|10
1725918280000|2024-09-09 21:44:40|14369.99|14289.99|14369.65|14289.65|14370.06|14290.06|14369.54|14289.54|10
1725918290000|2024-09-09 21:44:50|14369.43|14289.43|14367.78|14287.78|14369.43|14289.43|14367.77|14287.77|10
1725918300000|2024-09-09 21:45:00|14367.63|14287.63|14364.94|14284.94|14367.63|14287.63|14364.6|14284.6|10
1725918310000|2024-09-09 21:45:10|14364.6|14284.6|14364.56|14284.56|14365.32|14285.32|14363.79|14283.79|10
1725918320000|2024-09-09 21:45:20|14364.09|14284.09|14362.71|14282.71|14364.09|14284.09|14362.06|14282.06|9
1725918330000|2024-09-09 21:45:30|14361.9|14281.9|14357.57|14277.57|14361.9|14281.9|14357.57|14277.57|10
1725918340000|2024-09-09 21:45:40|14357.18|14277.18|14357.04|14277.04|14357.18|14277.18|14356.7|14276.7|10
1725918350000|2024-09-09 21:45:50|14356.57|14276.57|14355.04|14275.04|14356.57|14276.57|14354.79|14274.79|10
1725918360000|2024-09-09 21:46:00|14354.79|14274.79|14356.47|14276.47|14356.47|14276.47|14353.77|14273.77|10
1725918370000|2024-09-09 21:46:10|14356.93|14276.93|14358.94|14278.94|14358.94|14278.94|14356.93|14276.93|10
1725918380000|2024-09-09 21:46:20|14359.64|14279.64|14359.91|14279.91|14359.91|14279.91|14359.24|14279.24|10
1725918390000|2024-09-09 21:46:30|14360.04|14280.04|14360.64|14280.64|14360.94|14280.94|14359.99|14279.99|9
1725918400000|2024-09-09 21:46:40|14359.94|14279.94|14360.11|14280.11|14360.11|14280.11|14359.65|14279.65|10
1725918410000|2024-09-09 21:46:50|14359.85|14279.85|14360.97|14280.97|14361.46|14281.46|14359.66|14279.66|10
1725918420000|2024-09-09 21:47:00|14361.35|14281.35|14363.53|14283.53|14363.53|14283.53|14361.35|14281.35|10
1725918430000|2024-09-09 21:47:10|14363.46|14283.46|14366.98|14286.98|14366.98|14286.98|14363.46|14283.46|10
1725918440000|2024-09-09 21:47:20|14366.89|14286.89|14367.77|14287.77|14367.77|14287.77|14366.89|14286.89|10
1725918450000|2024-09-09 21:47:30|14367.82|14287.82|14368.24|14288.24|14368.24|14288.24|14367.8|14287.8|8
1725918460000|2024-09-09 21:47:40|14368.09|14288.09|14367.34|14287.34|14368.26|14288.26|14367.34|14287.34|8
1725918470000|2024-09-09 21:47:50|14367.18|14287.18|14367.35|14287.35|14367.57|14287.57|14366.73|14286.73|10
1725918480000|2024-09-09 21:48:00|14367.67|14287.67|14368.82|14288.82|14368.82|14288.82|14367.06|14287.06|10
1725918490000|2024-09-09 21:48:10|14368.33|14288.33|14368.15|14288.15|14369.5|14289.5|14368.15|14288.15|10
1725918500000|2024-09-09 21:48:20|14367.73|14287.73|14367.31|14287.31|14368.02|14288.02|14367.11|14287.11|10
1725918510000|2024-09-09 21:48:30|14368.54|14288.54|14373.13|14293.13|14373.13|14293.13|14368.5|14288.5|10
1725918520000|2024-09-09 21:48:40|14373.16|14293.16|14374.3|14294.3|14374.34|14294.34|14373.16|14293.16|10
1725918530000|2024-09-09 21:48:50|14374.56|14294.56|14377.11|14297.11|14377.11|14297.11|14374.4|14294.4|10
1725918540000|2024-09-09 21:49:00|14377.31|14297.31|14379.07|14299.07|14379.07|14299.07|14377.31|14297.31|8
1725918550000|2024-09-09 21:49:10|14378.89|14298.89|14381.9|14301.9|14382.32|14302.32|14378.89|14298.89|10
1725918560000|2024-09-09 21:49:20|14382.26|14302.26|14385.77|14305.77|14385.77|14305.77|14382.26|14302.26|10
1725918570000|2024-09-09 21:49:30|14386.1|14306.1|14387.57|14307.57|14387.63|14307.63|14386.1|14306.1|10
1725918580000|2024-09-09 21:49:40|14387.46|14307.46|14386.95|14306.95|14387.68|14307.68|14386.77|14306.77|10
1725918590000|2024-09-09 21:49:50|14386.41|14306.41|14385.83|14305.83|14386.41|14306.41|14385.72|14305.72|9
1725918600000|2024-09-09 21:50:00|14385.98|14305.98|14392.45|14312.45|14392.45|14312.45|14385.98|14305.98|9
1725918610000|2024-09-09 21:50:10|14392.69|14312.69|14397.3|14317.3|14397.39|14317.39|14392.69|14312.69|10
1725918620000|2024-09-09 21:50:20|14397.23|14317.23|14397.25|14317.25|14398.09|14318.09|14397.21|14317.21|10
1725918630000|2024-09-09 21:50:30|14397.38|14317.38|14398.73|14318.73|14398.86|14318.86|14397.38|14317.38|9
1725918640000|2024-09-09 21:50:40|14399.85|14319.85|14403.04|14323.04|14403.04|14323.04|14399.85|14319.85|9
1725918650000|2024-09-09 21:50:50|14403.39|14323.39|14405.1|14325.1|14405.1|14325.1|14403.39|14323.39|9
1725918660000|2024-09-09 21:51:00|14405.09|14325.09|14404.74|14324.74|14405.09|14325.09|14404.64|14324.64|9
1725918670000|2024-09-09 21:51:10|14404.73|14324.73|14406.66|14326.66|14406.66|14326.66|14404.73|14324.73|10
1725918680000|2024-09-09 21:51:20|14406.78|14326.78|14407.42|14327.42|14407.79|14327.79|14406.78|14326.78|9
1725918690000|2024-09-09 21:51:30|14407.08|14327.08|14404.79|14324.79|14407.08|14327.08|14404.73|14324.73|10
1725918700000|2024-09-09 21:51:40|14404.04|14324.04|14402.93|14322.93|14404.04|14324.04|14402.93|14322.93|10
1725918710000|2024-09-09 21:51:50|14402.71|14322.71|14404.14|14324.14|14404.14|14324.14|14402.29|14322.29|10
1725918720000|2024-09-09 21:52:00|14404.26|14324.26|14404.77|14324.77|14404.77|14324.77|14404.26|14324.26|9
1725918730000|2024-09-09 21:52:10|14405.26|14325.26|14406.45|14326.45|14406.45|14326.45|14405.23|14325.23|10
1725918740000|2024-09-09 21:52:20|14406.52|14326.52|14406.85|14326.85|14406.85|14326.85|14406.45|14326.45|8
1725918750000|2024-09-09 21:52:30|14406.21|14326.21|14402.5|14322.5|14406.21|14326.21|14402.34|14322.34|10
1725918760000|2024-09-09 21:52:40|14401.92|14321.92|14403.29|14323.29|14403.69|14323.69|14401.8|14321.8|10
1725918770000|2024-09-09 21:52:50|14403.62|14323.62|14403.11|14323.11|14403.66|14323.66|14402.97|14322.97|10
1725918780000|2024-09-09 21:53:00|14403.65|14323.65|14407.86|14327.86|14407.86|14327.86|14403.65|14323.65|10
1725918790000|2024-09-09 21:53:10|14407.84|14327.84|14407.8|14327.8|14407.89|14327.89|14407.76|14327.76|9
1725918800000|2024-09-09 21:53:20|14408|14328|14408.83|14328.83|14409|14329|14408|14328|10
1725918810000|2024-09-09 21:53:30|14409.14|14329.14|14411.68|14331.68|14411.68|14331.68|14408.86|14328.86|9
1725918820000|2024-09-09 21:53:40|14411.69|14331.69|14412.15|14332.15|14412.16|14332.16|14411.69|14331.69|9
1725918830000|2024-09-09 21:53:50|14412.34|14332.34|14412.66|14332.66|14412.68|14332.68|14411.95|14331.95|8
1725918840000|2024-09-09 21:54:00|14413.55|14333.55|14414.64|14334.64|14414.64|14334.64|14413.43|14333.43|10
1725918850000|2024-09-09 21:54:10|14414.44|14334.44|14414.08|14334.08|14414.85|14334.85|14414.08|14334.08|10
1725918860000|2024-09-09 21:54:20|14413.97|14333.97|14411.36|14331.36|14413.99|14333.99|14411.36|14331.36|10
1725918870000|2024-09-09 21:54:30|14411.53|14331.53|14411.5|14331.5|14411.56|14331.56|14410.46|14330.46|10
1725918880000|2024-09-09 21:54:40|14411.53|14331.53|14411.03|14331.03|14412.53|14332.53|14411.03|14331.03|10
1725918890000|2024-09-09 21:54:50|14411.17|14331.17|14411.07|14331.07|14411.21|14331.21|14410.95|14330.95|8
1725918900000|2024-09-09 21:55:00|14410.86|14330.86|14410.59|14330.59|14410.86|14330.86|14410.18|14330.18|10
1725918910000|2024-09-09 21:55:10|14410.48|14330.48|14411.83|14331.83|14411.83|14331.83|14410.48|14330.48|10
1725918920000|2024-09-09 21:55:20|14411.91|14331.91|14411.38|14331.38|14411.91|14331.91|14409.92|14329.92|10
1725918930000|2024-09-09 21:55:30|14411.41|14331.41|14411.34|14331.34|14411.41|14331.41|14410.95|14330.95|10
1725918940000|2024-09-09 21:55:40|14411.26|14331.26|14409.9|14329.9|14411.31|14331.31|14409.9|14329.9|10
1725918950000|2024-09-09 21:55:50|14409.52|14329.52|14410.2|14330.2|14410.2|14330.2|14409.35|14329.35|10
1725918960000|2024-09-09 21:56:00|14410.21|14330.21|14412.01|14332.01|14412.09|14332.09|14410.1|14330.1|9
1725918970000|2024-09-09 21:56:10|14411.52|14331.52|14413.5|14333.5|14413.5|14333.5|14411.52|14331.52|10
1725918980000|2024-09-09 21:56:20|14414.36|14334.36|14415.66|14335.66|14415.66|14335.66|14414.36|14334.36|10
1725918990000|2024-09-09 21:56:30|14416.08|14336.08|14417.58|14337.58|14417.58|14337.58|14415.71|14335.71|10
1725919000000|2024-09-09 21:56:40|14417.41|14337.41|14416.82|14336.82|14418.42|14338.42|14416.82|14336.82|10
1725919010000|2024-09-09 21:56:50|14416.61|14336.61|14416.31|14336.31|14416.64|14336.64|14416.24|14336.24|9
1725919020000|2024-09-09 21:57:00|14416.24|14336.24|14416.64|14336.64|14416.64|14336.64|14416.13|14336.13|10
1725919030000|2024-09-09 21:57:10|14416.8|14336.8|14419.06|14339.06|14419.06|14339.06|14416.63|14336.63|9
1725919040000|2024-09-09 21:57:20|14419.14|14339.14|14419.29|14339.29|14420.63|14340.63|14419.14|14339.14|10
1725919050000|2024-09-09 21:57:30|14417.79|14337.79|14415.65|14335.65|14417.79|14337.79|14415.65|14335.65|10
1725919060000|2024-09-09 21:57:40|14415.75|14335.75|14415.32|14335.32|14415.76|14335.76|14415.12|14335.12|10
1725919070000|2024-09-09 21:57:50|14415.3|14335.3|14413.97|14333.97|14415.3|14335.3|14413.97|14333.97|8
1725919080000|2024-09-09 21:58:00|14413.99|14333.99|14413.08|14333.08|14414.07|14334.07|14413.08|14333.08|7
1725919090000|2024-09-09 21:58:10|14412.84|14332.84|14411.19|14331.19|14412.84|14332.84|14411.19|14331.19|10
1725919100000|2024-09-09 21:58:20|14410.99|14330.99|14408.82|14328.82|14410.99|14330.99|14408.75|14328.75|9
1725919110000|2024-09-09 21:58:30|14409.05|14329.05|14407.42|14327.42|14409.05|14329.05|14407.42|14327.42|8
1725919120000|2024-09-09 21:58:40|14407.67|14327.67|14405.8|14325.8|14407.92|14327.92|14405.8|14325.8|9
1725919130000|2024-09-09 21:58:50|14405.64|14325.64|14402.65|14322.65|14405.64|14325.64|14402.65|14322.65|10
1725919140000|2024-09-09 21:59:00|14402.73|14322.73|14405.94|14325.94|14406.05|14326.05|14402.73|14322.73|10
1725919150000|2024-09-09 21:59:10|14406.11|14326.11|14406.41|14326.41|14406.41|14326.41|14404.53|14324.53|8
1725919160000|2024-09-09 21:59:20|14406.61|14326.61|14406.68|14326.68|14406.87|14326.87|14406.61|14326.61|10
1725919170000|2024-09-09 21:59:30|14406.49|14326.49|14405.47|14325.47|14406.49|14326.49|14405.46|14325.46|9
1725919180000|2024-09-09 21:59:40|14405.45|14325.45|14404.92|14324.92|14405.45|14325.45|14404.91|14324.91|10
1725919190000|2024-09-09 21:59:50|14405.09|14325.09|14402.69|14322.69|14405.09|14325.09|14402.69|14322.69|10
1725919200000|2024-09-09 22:00:00|14402.65|14322.65|14404.97|14324.97|14404.97|14324.97|14401.43|14321.43|10
1725919210000|2024-09-09 22:00:10|14406.81|14326.81|14415.11|14335.11|14416.6|14336.6|14406.81|14326.81|10
1725919220000|2024-09-09 22:00:20|14415.26|14335.26|14414.85|14334.85|14415.38|14335.38|14414.04|14334.04|9
1725919230000|2024-09-09 22:00:30|14415.88|14335.88|14415.3|14335.3|14416.93|14336.93|14415.3|14335.3|10
1725919240000|2024-09-09 22:00:40|14415.34|14335.34|14414.47|14334.47|14415.34|14335.34|14413.57|14333.57|10
1725919250000|2024-09-09 22:00:50|14413.2|14333.2|14412.46|14332.46|14413.2|14333.2|14412|14332|10
1725919260000|2024-09-09 22:01:00|14412.43|14332.43|14411.68|14331.68|14412.43|14332.43|14411.52|14331.52|10
1725919270000|2024-09-09 22:01:10|14411.75|14331.75|14409.42|14329.42|14411.98|14331.98|14409.42|14329.42|10
1725919280000|2024-09-09 22:01:20|14408.69|14328.69|14408.36|14328.36|14408.84|14328.84|14408.36|14328.36|9
1725919290000|2024-09-09 22:01:30|14408.41|14328.41|14408.4|14328.4|14408.68|14328.68|14408.39|14328.39|8
1725919300000|2024-09-09 22:01:40|14407.77|14327.77|14408.68|14328.68|14408.68|14328.68|14407.31|14327.31|10
1725919310000|2024-09-09 22:01:50|14409.01|14329.01|14408.86|14328.86|14409.28|14329.28|14408.74|14328.74|10
1725919320000|2024-09-09 22:02:00|14408.87|14328.87|14411|14331|14411|14331|14408.87|14328.87|10
1725919330000|2024-09-09 22:02:10|14411.36|14331.36|14414.64|14334.64|14414.64|14334.64|14411.29|14331.29|10
1725919340000|2024-09-09 22:02:20|14414.88|14334.88|14419.18|14339.18|14419.18|14339.18|14414.88|14334.88|10
1725919350000|2024-09-09 22:02:30|14419.91|14339.91|14420.1|14340.1|14420.29|14340.29|14419.74|14339.74|8
1725919360000|2024-09-09 22:02:40|14420.11|14340.11|14420.84|14340.84|14420.84|14340.84|14420.11|14340.11|8
1725919370000|2024-09-09 22:02:50|14420.72|14340.72|14420.63|14340.63|14421.37|14341.37|14420.63|14340.63|10
1725919380000|2024-09-09 22:03:00|14420.08|14340.08|14420.99|14340.99|14421.06|14341.06|14419.15|14339.15|10
1725919390000|2024-09-09 22:03:10|14420.98|14340.98|14421.84|14341.84|14422.24|14342.24|14420.9|14340.9|10
1725919400000|2024-09-09 22:03:20|14422.06|14342.06|14422.33|14342.33|14422.54|14342.54|14422.06|14342.06|9
1725919410000|2024-09-09 22:03:30|14422.54|14342.54|14424.92|14344.92|14424.92|14344.92|14422.49|14342.49|9
1725919420000|2024-09-09 22:03:40|14424.91|14344.91|14429.33|14349.33|14429.33|14349.33|14424.81|14344.81|10
1725919430000|2024-09-09 22:03:50|14429.86|14349.86|14431.25|14351.25|14431.64|14351.64|14429.56|14349.56|10
1725919440000|2024-09-09 22:04:00|14431.37|14351.37|14424.82|14344.82|14431.37|14351.37|14424.81|14344.81|10
1725919450000|2024-09-09 22:04:10|14424.37|14344.37|14424.07|14344.07|14425.07|14345.07|14424.07|14344.07|10
1725919460000|2024-09-09 22:04:20|14423.64|14343.64|14418.48|14338.48|14423.64|14343.64|14418.41|14338.41|10
1725919470000|2024-09-09 22:04:30|14418.69|14338.69|14417.61|14337.61|14418.69|14338.69|14417.61|14337.61|9
1725919480000|2024-09-09 22:04:40|14417.35|14337.35|14415.33|14335.33|14417.57|14337.57|14414.99|14334.99|10
1725919490000|2024-09-09 22:04:50|14414.9|14334.9|14411.59|14331.59|14414.9|14334.9|14411.59|14331.59|10
1725919500000|2024-09-09 22:05:00|14411.12|14331.12|14408.35|14328.35|14411.12|14331.12|14408.35|14328.35|10
1725919510000|2024-09-09 22:05:10|14408.33|14328.33|14408.05|14328.05|14408.33|14328.33|14407.65|14327.65|8
1725919520000|2024-09-09 22:05:20|14408|14328|14409.46|14329.46|14409.47|14329.47|14407.65|14327.65|10
1725919530000|2024-09-09 22:05:30|14409.67|14329.67|14409.35|14329.35|14409.67|14329.67|14409.09|14329.09|9
1725919540000|2024-09-09 22:05:40|14409.46|14329.46|14409.41|14329.41|14410.02|14330.02|14409.41|14329.41|9
1725919550000|2024-09-09 22:05:50|14409.45|14329.45|14410.17|14330.17|14410.17|14330.17|14409.45|14329.45|10
1725919560000|2024-09-09 22:06:00|14410.3|14330.3|14413.5|14333.5|14413.5|14333.5|14410.3|14330.3|10
1725919570000|2024-09-09 22:06:10|14413.6|14333.6|14413.59|14333.59|14413.85|14333.85|14413.55|14333.55|10
1725919580000|2024-09-09 22:06:20|14413.56|14333.56|14414.8|14334.8|14414.8|14334.8|14413.56|14333.56|10
1725919590000|2024-09-09 22:06:30|14414.69|14334.69|14416.31|14336.31|14416.31|14336.31|14414.69|14334.69|9
1725919600000|2024-09-09 22:06:40|14416.62|14336.62|14418.24|14338.24|14418.24|14338.24|14416.62|14336.62|10
1725919610000|2024-09-09 22:06:50|14418.26|14338.26|14418.25|14338.25|14418.53|14338.53|14418.25|14338.25|9
1725919620000|2024-09-09 22:07:00|14418.18|14338.18|14419.56|14339.56|14419.73|14339.73|14417.51|14337.51|9
1725919630000|2024-09-09 22:07:10|14419.8|14339.8|14419.01|14339.01|14419.85|14339.85|14419.01|14339.01|10
1725919640000|2024-09-09 22:07:20|14419.28|14339.28|14420.09|14340.09|14420.31|14340.31|14419.14|14339.14|10
1725919650000|2024-09-09 22:07:30|14420.46|14340.46|14420.98|14340.98|14421.09|14341.09|14420.46|14340.46|9
1725919660000|2024-09-09 22:07:40|14420.88|14340.88|14418.98|14338.98|14420.88|14340.88|14418.98|14338.98|9
1725919670000|2024-09-09 22:07:50|14418.17|14338.17|14411.87|14331.87|14418.17|14338.17|14411.87|14331.87|10
1725919680000|2024-09-09 22:08:00|14411.85|14331.85|14410.63|14330.63|14411.85|14331.85|14410.52|14330.52|10
1725919690000|2024-09-09 22:08:10|14410.66|14330.66|14406.9|14326.9|14410.67|14330.67|14406.89|14326.89|10
1725919700000|2024-09-09 22:08:20|14404.12|14324.12|14400.27|14320.27|14404.12|14324.12|14400.27|14320.27|9
1725919710000|2024-09-09 22:08:30|14400.38|14320.38|14394.43|14314.43|14400.38|14320.38|14394.43|14314.43|10
1725919720000|2024-09-09 22:08:40|14394.38|14314.38|14393.77|14313.77|14394.38|14314.38|14393.77|14313.77|10
1725919730000|2024-09-09 22:08:50|14393.75|14313.75|14391.92|14311.92|14393.75|14313.75|14391.92|14311.92|9
1725919740000|2024-09-09 22:09:00|14392.06|14312.06|14393.06|14313.06|14393.06|14313.06|14392.06|14312.06|10
1725919750000|2024-09-09 22:09:10|14393.48|14313.48|14393.93|14313.93|14394.03|14314.03|14393.45|14313.45|9
1725919760000|2024-09-09 22:09:20|14393.94|14313.94|14393.2|14313.2|14393.99|14313.99|14393.2|14313.2|8
1725919770000|2024-09-09 22:09:30|14393.31|14313.31|14393.6|14313.6|14393.8|14313.8|14393.31|14313.31|8
1725919780000|2024-09-09 22:09:40|14393.5|14313.5|14393.26|14313.26|14393.61|14313.61|14393.26|14313.26|9
1725919790000|2024-09-09 22:09:50|14393.43|14313.43|14391.64|14311.64|14393.8|14313.8|14391.64|14311.64|10
1725919800000|2024-09-09 22:10:00|14391.63|14311.63|14390.86|14310.86|14391.69|14311.69|14390.86|14310.86|10
1725919810000|2024-09-09 22:10:10|14390.73|14310.73|14389.05|14309.05|14390.73|14310.73|14389.05|14309.05|10
1725919820000|2024-09-09 22:10:20|14389.18|14309.18|14387.98|14307.98|14389.37|14309.37|14387.98|14307.98|9
1725919830000|2024-09-09 22:10:30|14387.88|14307.88|14385.62|14305.62|14387.88|14307.88|14385.59|14305.59|10
1725919840000|2024-09-09 22:10:40|14385.63|14305.63|14385.51|14305.51|14386.17|14306.17|14385.51|14305.51|9
1725919850000|2024-09-09 22:10:50|14385.41|14305.41|14382.83|14302.83|14385.77|14305.77|14382.74|14302.74|10
1725919860000|2024-09-09 22:11:00|14382.6|14302.6|14383.62|14303.62|14383.62|14303.62|14382.15|14302.15|10
1725919870000|2024-09-09 22:11:10|14383.68|14303.68|14383.5|14303.5|14383.68|14303.68|14383.48|14303.48|8
1725919880000|2024-09-09 22:11:20|14383.64|14303.64|14383.23|14303.23|14383.69|14303.69|14383.14|14303.14|7
1725919890000|2024-09-09 22:11:30|14383.53|14303.53|14383.77|14303.77|14383.77|14303.77|14382.83|14302.83|10
1725919900000|2024-09-09 22:11:40|14383.67|14303.67|14384.16|14304.16|14384.25|14304.25|14383.6|14303.6|10
1725919910000|2024-09-09 22:11:50|14384.64|14304.64|14384.26|14304.26|14385.29|14305.29|14384.26|14304.26|9
1725919920000|2024-09-09 22:12:00|14384.1|14304.1|14383|14303|14384.1|14304.1|14383|14303|8
1725919930000|2024-09-09 22:12:10|14382.38|14302.38|14380.56|14300.56|14382.38|14302.38|14380.46|14300.46|10
1725919940000|2024-09-09 22:12:20|14380.34|14300.34|14379.6|14299.6|14380.34|14300.34|14379.54|14299.54|9
1725919950000|2024-09-09 22:12:30|14379.45|14299.45|14378.83|14298.83|14379.45|14299.45|14378.59|14298.59|10
1725919960000|2024-09-09 22:12:40|14379.19|14299.19|14379.14|14299.14|14379.25|14299.25|14378.64|14298.64|10
1725919970000|2024-09-09 22:12:50|14378.71|14298.71|14378.7|14298.7|14379.33|14299.33|14378.7|14298.7|10
1725919980000|2024-09-09 22:13:00|14378.9|14298.9|14379.13|14299.13|14379.25|14299.25|14378.9|14298.9|10
1725919990000|2024-09-09 22:13:10|14378.89|14298.89|14380.06|14300.06|14380.1|14300.1|14378.52|14298.52|9
1725920000000|2024-09-09 22:13:20|14380.12|14300.12|14380.08|14300.08|14380.21|14300.21|14379.8|14299.8|9
1725920010000|2024-09-09 22:13:30|14379.41|14299.41|14377.85|14297.85|14379.45|14299.45|14377.59|14297.59|10
1725920020000|2024-09-09 22:13:40|14377.84|14297.84|14377.83|14297.83|14377.84|14297.84|14377.14|14297.14|9
1725920030000|2024-09-09 22:13:50|14377.81|14297.81|14379.07|14299.07|14379.07|14299.07|14377.81|14297.81|10
1725920040000|2024-09-09 22:14:00|14378.72|14298.72|14376.63|14296.63|14378.73|14298.73|14376.63|14296.63|10
1725920050000|2024-09-09 22:14:10|14376.62|14296.62|14374.1|14294.1|14376.62|14296.62|14374.1|14294.1|10
1725920060000|2024-09-09 22:14:20|14373.92|14293.92|14373.3|14293.3|14373.92|14293.92|14373.03|14293.03|9
1725920070000|2024-09-09 22:14:30|14373.54|14293.54|14373.55|14293.55|14373.78|14293.78|14373.47|14293.47|6
1725920080000|2024-09-09 22:14:40|14373.57|14293.57|14373.94|14293.94|14373.94|14293.94|14373.55|14293.55|6
1725920090000|2024-09-09 22:14:50|14373.93|14293.93|14374.05|14294.05|14374.32|14294.32|14373.9|14293.9|7
1725920100000|2024-09-09 22:15:00|14373.95|14293.95|14373.5|14293.5|14373.95|14293.95|14373.27|14293.27|10
1725920110000|2024-09-09 22:15:10|14373.25|14293.25|14372.87|14292.87|14373.25|14293.25|14372.84|14292.84|6
1725920120000|2024-09-09 22:15:20|14372.38|14292.38|14371.91|14291.91|14372.42|14292.42|14371.91|14291.91|8
1725920130000|2024-09-09 22:15:30|14371.97|14291.97|14371.68|14291.68|14372.52|14292.52|14371.68|14291.68|7
1725920140000|2024-09-09 22:15:40|14371.69|14291.69|14368.23|14288.23|14371.69|14291.69|14368.23|14288.23|10
1725920150000|2024-09-09 22:15:50|14368.24|14288.24|14367.31|14287.31|14368.24|14288.24|14367.31|14287.31|8
1725920160000|2024-09-09 22:16:00|14367.05|14287.05|14365.01|14285.01|14367.05|14287.05|14365.01|14285.01|7
1725920170000|2024-09-09 22:16:10|14364.99|14284.99|14363.35|14283.35|14364.99|14284.99|14363.35|14283.35|9
1725920180000|2024-09-09 22:16:20|14363.3|14283.3|14363.2|14283.2|14363.42|14283.42|14363.19|14283.19|9
1725920190000|2024-09-09 22:16:30|14363.4|14283.4|14360.12|14280.12|14363.4|14283.4|14360.12|14280.12|9
1725920200000|2024-09-09 22:16:40|14359.08|14279.08|14358.08|14278.08|14359.08|14279.08|14358.08|14278.08|10
1725920210000|2024-09-09 22:16:50|14358.07|14278.07|14361.05|14281.05|14361.05|14281.05|14358.07|14278.07|9
1725920220000|2024-09-09 22:17:00|14361.49|14281.49|14364.22|14284.22|14364.28|14284.28|14361.49|14281.49|9
1725920230000|2024-09-09 22:17:10|14364.3|14284.3|14363.68|14283.68|14364.3|14284.3|14363.56|14283.56|9
1725920240000|2024-09-09 22:17:20|14363.64|14283.64|14363.47|14283.47|14363.69|14283.69|14363.47|14283.47|8
1725920250000|2024-09-09 22:17:30|14363.5|14283.5|14363.65|14283.65|14363.65|14283.65|14363.5|14283.5|4
1725920260000|2024-09-09 22:17:40|14363.66|14283.66|14365.29|14285.29|14365.29|14285.29|14363.66|14283.66|7
1725920270000|2024-09-09 22:17:50|14365.37|14285.37|14365.71|14285.71|14365.91|14285.91|14365.37|14285.37|10
1725920280000|2024-09-09 22:18:00|14366.03|14286.03|14365.89|14285.89|14366.13|14286.13|14365.86|14285.86|10
1725920290000|2024-09-09 22:18:10|14365.98|14285.98|14368.79|14288.79|14368.79|14288.79|14365.98|14285.98|9
1725920300000|2024-09-09 22:18:20|14369.15|14289.15|14370.77|14290.77|14371.51|14291.51|14369.15|14289.15|8
1725920310000|2024-09-09 22:18:30|14370.79|14290.79|14369.15|14289.15|14370.79|14290.79|14368.37|14288.37|10
1725920320000|2024-09-09 22:18:40|14368.6|14288.6|14369.78|14289.78|14370.04|14290.04|14368.6|14288.6|10
1725920330000|2024-09-09 22:18:50|14370.96|14290.96|14371.94|14291.94|14372.17|14292.17|14370.94|14290.94|10
1725920340000|2024-09-09 22:19:00|14372.04|14292.04|14371.76|14291.76|14372.33|14292.33|14371.68|14291.68|10
1725920350000|2024-09-09 22:19:10|14371.78|14291.78|14371.5|14291.5|14371.78|14291.78|14371.5|14291.5|9
1725920360000|2024-09-09 22:19:20|14371.85|14291.85|14373.4|14293.4|14373.4|14293.4|14371.85|14291.85|9
1725920370000|2024-09-09 22:19:30|14374.61|14294.61|14377.46|14297.46|14377.46|14297.46|14374.61|14294.61|10
1725920380000|2024-09-09 22:19:40|14377.5|14297.5|14378.68|14298.68|14378.82|14298.82|14377.5|14297.5|10
1725920390000|2024-09-09 22:19:50|14378.63|14298.63|14377.8|14297.8|14378.64|14298.64|14377.8|14297.8|8
1725920400000|2024-09-09 22:20:00|14378.08|14298.08|14377.6|14297.6|14378.18|14298.18|14377.51|14297.51|10
1725920410000|2024-09-09 22:20:10|14377.43|14297.43|14378.43|14298.43|14378.43|14298.43|14377.39|14297.39|10
1725920420000|2024-09-09 22:20:20|14378.35|14298.35|14377.59|14297.59|14378.97|14298.97|14377.59|14297.59|10
1725920430000|2024-09-09 22:20:30|14377.09|14297.09|14374.82|14294.82|14377.29|14297.29|14374.82|14294.82|10
1725920440000|2024-09-09 22:20:40|14374.75|14294.75|14373.61|14293.61|14374.78|14294.78|14373.61|14293.61|8
1725920450000|2024-09-09 22:20:50|14373.32|14293.32|14375.77|14295.77|14375.77|14295.77|14373.32|14293.32|10
1725920460000|2024-09-09 22:21:00|14375.79|14295.79|14376.03|14296.03|14376.16|14296.16|14375.21|14295.21|10
1725920470000|2024-09-09 22:21:10|14376.18|14296.18|14378.82|14298.82|14378.82|14298.82|14376.17|14296.17|9
1725920480000|2024-09-09 22:21:20|14378.72|14298.72|14388.93|14308.93|14388.93|14308.93|14378.72|14298.72|9
1725920490000|2024-09-09 22:21:30|14389.05|14309.05|14389.38|14309.38|14389.58|14309.58|14389.05|14309.05|9
1725920500000|2024-09-09 22:21:40|14389.58|14309.58|14389.3|14309.3|14389.89|14309.89|14389.3|14309.3|10
1725920510000|2024-09-09 22:21:50|14389.51|14309.51|14389.97|14309.97|14389.97|14309.97|14389.46|14309.46|10
1725920520000|2024-09-09 22:22:00|14389.98|14309.98|14382.48|14302.48|14390.59|14310.59|14382.33|14302.33|10
1725920530000|2024-09-09 22:22:10|14382.78|14302.78|14382.53|14302.53|14382.78|14302.78|14382.31|14302.31|8
1725920540000|2024-09-09 22:22:20|14382.26|14302.26|14379.8|14299.8|14382.74|14302.74|14379.8|14299.8|10
1725920550000|2024-09-09 22:22:30|14379.74|14299.74|14386.38|14306.38|14387.16|14307.16|14378.89|14298.89|10
1725920560000|2024-09-09 22:22:40|14386.39|14306.39|14387.65|14307.65|14388.11|14308.11|14386.38|14306.38|10
1725920570000|2024-09-09 22:22:50|14387.71|14307.71|14386.36|14306.36|14387.71|14307.71|14386.29|14306.29|10
1725920580000|2024-09-09 22:23:00|14386.34|14306.34|14387.72|14307.72|14387.72|14307.72|14386.34|14306.34|9
1725920590000|2024-09-09 22:23:10|14387.55|14307.55|14386.79|14306.79|14387.55|14307.55|14385.29|14305.29|10
1725920600000|2024-09-09 22:23:20|14386.96|14306.96|14386.65|14306.65|14386.97|14306.97|14386.64|14306.64|9
1725920610000|2024-09-09 22:23:30|14386.99|14306.99|14387.32|14307.32|14387.32|14307.32|14386.99|14306.99|9
1725920620000|2024-09-09 22:23:40|14386.42|14306.42|14386.55|14306.55|14386.82|14306.82|14386.25|14306.25|10
1725920630000|2024-09-09 22:23:50|14388.44|14308.44|14387.96|14307.96|14388.5|14308.5|14387.94|14307.94|9
1725920640000|2024-09-09 22:24:00|14387.75|14307.75|14385.43|14305.43|14387.75|14307.75|14385.43|14305.43|10
1725920650000|2024-09-09 22:24:10|14385.42|14305.42|14384.65|14304.65|14385.42|14305.42|14384.65|14304.65|8
1725920660000|2024-09-09 22:24:20|14384.61|14304.61|14382.98|14302.98|14384.61|14304.61|14382.8|14302.8|9
1725920670000|2024-09-09 22:24:30|14382.97|14302.97|14382.22|14302.22|14382.97|14302.97|14382.21|14302.21|7
1725920680000|2024-09-09 22:24:40|14382.2|14302.2|14379.54|14299.54|14382.2|14302.2|14379.54|14299.54|9
1725920690000|2024-09-09 22:24:50|14379.52|14299.52|14377.07|14297.07|14379.85|14299.85|14376.87|14296.87|10
1725920700000|2024-09-09 22:25:00|14377.32|14297.32|14375.74|14295.74|14377.48|14297.48|14375.74|14295.74|10
1725920710000|2024-09-09 22:25:10|14375.73|14295.73|14376.22|14296.22|14376.22|14296.22|14374.75|14294.75|10
1725920720000|2024-09-09 22:25:20|14376.4|14296.4|14375.28|14295.28|14376.76|14296.76|14375.28|14295.28|8
1725920730000|2024-09-09 22:25:30|14375.54|14295.54|14375.13|14295.13|14375.54|14295.54|14375.13|14295.13|9
1725920740000|2024-09-09 22:25:40|14374.81|14294.81|14374.71|14294.71|14375.3|14295.3|14374.58|14294.58|9
1725920750000|2024-09-09 22:25:50|14374.67|14294.67|14374.36|14294.36|14374.97|14294.97|14374.36|14294.36|10
1725920760000|2024-09-09 22:26:00|14374.33|14294.33|14373.01|14293.01|14374.33|14294.33|14372.78|14292.78|10
1725920770000|2024-09-09 22:26:10|14372.81|14292.81|14371.44|14291.44|14372.81|14292.81|14371.41|14291.41|10
1725920780000|2024-09-09 22:26:20|14371.55|14291.55|14371.44|14291.44|14371.59|14291.59|14371.39|14291.39|9
1725920790000|2024-09-09 22:26:30|14371.43|14291.43|14371.35|14291.35|14371.47|14291.47|14371.17|14291.17|8
1725920800000|2024-09-09 22:26:40|14371.29|14291.29|14371.45|14291.45|14371.45|14291.45|14371.17|14291.17|9
1725920810000|2024-09-09 22:26:50|14371.43|14291.43|14371.69|14291.69|14371.69|14291.69|14371.1|14291.1|10
1725920820000|2024-09-09 22:27:00|14372.82|14292.82|14372.48|14292.48|14372.84|14292.84|14372.44|14292.44|10
1725920830000|2024-09-09 22:27:10|14372.47|14292.47|14372.68|14292.68|14372.97|14292.97|14372.44|14292.44|8
1725920840000|2024-09-09 22:27:20|14372.65|14292.65|14372.43|14292.43|14372.65|14292.65|14372.22|14292.22|10
1725920850000|2024-09-09 22:27:30|14372.38|14292.38|14368.99|14288.99|14372.38|14292.38|14368.48|14288.48|10
1725920860000|2024-09-09 22:27:40|14368.41|14288.41|14368.51|14288.51|14368.51|14288.51|14368.19|14288.19|10
1725920870000|2024-09-09 22:27:50|14368.74|14288.74|14367.09|14287.09|14369.07|14289.07|14367.09|14287.09|8
1725920880000|2024-09-09 22:28:00|14366.97|14286.97|14367|14287|14367|14287|14366.58|14286.58|10
1725920890000|2024-09-09 22:28:10|14367.03|14287.03|14369.26|14289.26|14369.26|14289.26|14366.56|14286.56|10
1725920900000|2024-09-09 22:28:20|14369.03|14289.03|14369.77|14289.77|14370.04|14290.04|14369.03|14289.03|10
1725920910000|2024-09-09 22:28:30|14369.74|14289.74|14368.63|14288.63|14369.85|14289.85|14368.63|14288.63|9
1725920920000|2024-09-09 22:28:40|14368.46|14288.46|14368.62|14288.62|14368.69|14288.69|14368.33|14288.33|10
1725920930000|2024-09-09 22:28:50|14368.63|14288.63|14368.6|14288.6|14368.88|14288.88|14368.6|14288.6|9
1725920940000|2024-09-09 22:29:00|14368.66|14288.66|14367.99|14287.99|14368.81|14288.81|14367.81|14287.81|10
1725920950000|2024-09-09 22:29:10|14367.88|14287.88|14367.81|14287.81|14367.92|14287.92|14367.59|14287.59|8
1725920960000|2024-09-09 22:29:20|14367.8|14287.8|14368.07|14288.07|14368.07|14288.07|14367.49|14287.49|9
1725920970000|2024-09-09 22:29:30|14368.08|14288.08|14367.64|14287.64|14368.08|14288.08|14367.64|14287.64|7
1725920980000|2024-09-09 22:29:40|14367.65|14287.65|14365.82|14285.82|14367.65|14287.65|14365.82|14285.82|10
1725920990000|2024-09-09 22:29:50|14365.8|14285.8|14365.82|14285.82|14365.92|14285.92|14365.52|14285.52|7
1725921000000|2024-09-09 22:30:00|14365.76|14285.76|14365.18|14285.18|14365.94|14285.94|14365.18|14285.18|9
1725921010000|2024-09-09 22:30:10|14365.14|14285.14|14362.9|14282.9|14365.14|14285.14|14362.9|14282.9|10
1725921020000|2024-09-09 22:30:20|14362.75|14282.75|14363.04|14283.04|14363.2|14283.2|14362.75|14282.75|9
1725921030000|2024-09-09 22:30:30|14363.05|14283.05|14362.99|14282.99|14363.43|14283.43|14362.93|14282.93|10
1725921040000|2024-09-09 22:30:40|14363.16|14283.16|14363.06|14283.06|14363.16|14283.16|14362.82|14282.82|9
1725921050000|2024-09-09 22:30:50|14363.2|14283.2|14364.33|14284.33|14364.34|14284.34|14363.2|14283.2|8
1725921060000|2024-09-09 22:31:00|14364.3|14284.3|14365.56|14285.56|14365.6|14285.6|14363.79|14283.79|10
1725921070000|2024-09-09 22:31:10|14365.6|14285.6|14363.79|14283.79|14365.62|14285.62|14363.72|14283.72|8
1725921080000|2024-09-09 22:31:20|14363.81|14283.81|14360.32|14280.32|14363.81|14283.81|14360.32|14280.32|9
1725921090000|2024-09-09 22:31:30|14360.16|14280.16|14365.12|14285.12|14365.21|14285.21|14359.19|14279.19|10
1725921100000|2024-09-09 22:31:40|14365.15|14285.15|14363.73|14283.73|14365.15|14285.15|14363.49|14283.49|10
1725921110000|2024-09-09 22:31:50|14363.71|14283.71|14363.42|14283.42|14363.72|14283.72|14363.25|14283.25|9
1725921120000|2024-09-09 22:32:00|14362.95|14282.95|14362.61|14282.61|14363.33|14283.33|14362.61|14282.61|9
1725921130000|2024-09-09 22:32:10|14362.46|14282.46|14362.46|14282.46|14362.55|14282.55|14362.39|14282.39|9
1725921140000|2024-09-09 22:32:20|14362.45|14282.45|14362.12|14282.12|14362.83|14282.83|14362.02|14282.02|9
1725921150000|2024-09-09 22:32:30|14361.97|14281.97|14361.1|14281.1|14361.98|14281.98|14360.94|14280.94|9
1725921160000|2024-09-09 22:32:40|14360.52|14280.52|14359.6|14279.6|14360.52|14280.52|14359.35|14279.35|8
1725921170000|2024-09-09 22:32:50|14359.14|14279.14|14358.83|14278.83|14359.14|14279.14|14358.64|14278.64|8
1725921180000|2024-09-09 22:33:00|14358.66|14278.66|14358.15|14278.15|14358.98|14278.98|14358.15|14278.15|9
1725921190000|2024-09-09 22:33:10|14357.99|14277.99|14358.14|14278.14|14358.28|14278.28|14357.9|14277.9|8
1725921200000|2024-09-09 22:33:20|14358.27|14278.27|14356.01|14276.01|14358.29|14278.29|14356.01|14276.01|10
1725921210000|2024-09-09 22:33:30|14355.59|14275.59|14356.11|14276.11|14356.12|14276.12|14355.51|14275.51|10
1725921220000|2024-09-09 22:33:40|14356.13|14276.13|14355.73|14275.73|14356.71|14276.71|14355.73|14275.73|9
1725921230000|2024-09-09 22:33:50|14355.63|14275.63|14354.04|14274.04|14355.63|14275.63|14354.04|14274.04|10
1725921240000|2024-09-09 22:34:00|14354.06|14274.06|14353.64|14273.64|14354.12|14274.12|14353.64|14273.64|10
1725921250000|2024-09-09 22:34:10|14353.78|14273.78|14355.44|14275.44|14355.44|14275.44|14353.78|14273.78|10
1725921260000|2024-09-09 22:34:20|14355.87|14275.87|14355.55|14275.55|14356.19|14276.19|14355.43|14275.43|9
1725921270000|2024-09-09 22:34:30|14355.42|14275.42|14355.15|14275.15|14355.42|14275.42|14355.13|14275.13|7
1725921280000|2024-09-09 22:34:40|14354.99|14274.99|14353.82|14273.82|14355.01|14275.01|14353.82|14273.82|9
1725921290000|2024-09-09 22:34:50|14353.41|14273.41|14343.1|14263.1|14353.41|14273.41|14342.68|14262.68|10
1725921300000|2024-09-09 22:35:00|14343.33|14263.33|14342.56|14262.56|14343.45|14263.45|14342.12|14262.12|10
1725921310000|2024-09-09 22:35:10|14342.33|14262.33|14341.49|14261.49|14342.33|14262.33|14341.49|14261.49|9
1725921320000|2024-09-09 22:35:20|14341.96|14261.96|14342.36|14262.36|14342.42|14262.42|14341.85|14261.85|10
1725921330000|2024-09-09 22:35:30|14342.39|14262.39|14345.97|14265.97|14345.97|14265.97|14342.39|14262.39|10
1725921340000|2024-09-09 22:35:40|14346.26|14266.26|14346.31|14266.31|14346.51|14266.51|14345.87|14265.87|10
1725921350000|2024-09-09 22:35:50|14346.39|14266.39|14345.94|14265.94|14346.52|14266.52|14345.89|14265.89|10
1725921360000|2024-09-09 22:36:00|14345.79|14265.79|14345.62|14265.62|14345.79|14265.79|14345.61|14265.61|6
1725921370000|2024-09-09 22:36:10|14344.94|14264.94|14343.75|14263.75|14344.94|14264.94|14343.75|14263.75|10
1725921380000|2024-09-09 22:36:20|14343.73|14263.73|14342.15|14262.15|14343.82|14263.82|14342.15|14262.15|9
1725921390000|2024-09-09 22:36:30|14341.88|14261.88|14346.32|14266.32|14346.55|14266.55|14341.82|14261.82|9
1725921400000|2024-09-09 22:36:40|14346.28|14266.28|14345.64|14265.64|14346.28|14266.28|14345.37|14265.37|9
1725921410000|2024-09-09 22:36:50|14345.4|14265.4|14341.85|14261.85|14345.57|14265.57|14341.85|14261.85|10
1725921420000|2024-09-09 22:37:00|14341.88|14261.88|14339.38|14259.38|14341.88|14261.88|14339.38|14259.38|10
1725921430000|2024-09-09 22:37:10|14339.6|14259.6|14338.99|14258.99|14339.6|14259.6|14338.99|14258.99|10
1725921440000|2024-09-09 22:37:20|14339.05|14259.05|14339.11|14259.11|14339.11|14259.11|14338.81|14258.81|9
1725921450000|2024-09-09 22:37:30|14339.3|14259.3|14342.46|14262.46|14342.46|14262.46|14339.16|14259.16|10
1725921460000|2024-09-09 22:37:40|14342.43|14262.43|14343.09|14263.09|14343.09|14263.09|14342.43|14262.43|9
1725921470000|2024-09-09 22:37:50|14343.12|14263.12|14343.47|14263.47|14343.54|14263.54|14342.98|14262.98|9
1725921480000|2024-09-09 22:38:00|14343.26|14263.26|14344.59|14264.59|14344.59|14264.59|14343.26|14263.26|9
1725921490000|2024-09-09 22:38:10|14344.76|14264.76|14343.26|14263.26|14344.76|14264.76|14343.26|14263.26|8
1725921500000|2024-09-09 22:38:20|14343.29|14263.29|14342.73|14262.73|14343.4|14263.4|14342.66|14262.66|10
1725921510000|2024-09-09 22:38:30|14342.7|14262.7|14341.9|14261.9|14342.73|14262.73|14341.88|14261.88|10
1725921520000|2024-09-09 22:38:40|14341.88|14261.88|14340.51|14260.51|14341.88|14261.88|14340.51|14260.51|10
1725921530000|2024-09-09 22:38:50|14340.63|14260.63|14339.59|14259.59|14340.63|14260.63|14339.58|14259.58|7
1725921540000|2024-09-09 22:39:00|14339.68|14259.68|14337.61|14257.61|14339.68|14259.68|14337.25|14257.25|9
1725921550000|2024-09-09 22:39:10|14337.78|14257.78|14338.05|14258.05|14338.05|14258.05|14337.54|14257.54|8
1725921560000|2024-09-09 22:39:20|14338.38|14258.38|14339.03|14259.03|14339.55|14259.55|14338.18|14258.18|9
1725921570000|2024-09-09 22:39:30|14339.13|14259.13|14338.77|14258.77|14339.13|14259.13|14338.62|14258.62|8
1725921580000|2024-09-09 22:39:40|14338.8|14258.8|14338.54|14258.54|14338.8|14258.8|14338.54|14258.54|7
1725921590000|2024-09-09 22:39:50|14338.43|14258.43|14338.12|14258.12|14338.62|14258.62|14338.12|14258.12|8
1725921600000|2024-09-09 22:40:00|14338.05|14258.05|14337.2|14257.2|14338.05|14258.05|14336.34|14256.34|10
1725921610000|2024-09-09 22:40:10|14337.31|14257.31|14336.62|14256.62|14337.31|14257.31|14336.58|14256.58|9
1725921620000|2024-09-09 22:40:20|14336.23|14256.23|14335.52|14255.52|14336.23|14256.23|14334.77|14254.77|10
1725921630000|2024-09-09 22:40:30|14335.71|14255.71|14337.29|14257.29|14337.29|14257.29|14335.71|14255.71|10
1725921640000|2024-09-09 22:40:40|14337.9|14257.9|14337.51|14257.51|14337.99|14257.99|14337.51|14257.51|8
1725921650000|2024-09-09 22:40:50|14337.97|14257.97|14340.82|14260.82|14340.82|14260.82|14337.97|14257.97|10
1725921660000|2024-09-09 22:41:00|14340.4|14260.4|14338.93|14258.93|14340.85|14260.85|14338.91|14258.91|10
1725921670000|2024-09-09 22:41:10|14338.4|14258.4|14338.4|14258.4|14338.42|14258.42|14338.12|14258.12|9
1725921680000|2024-09-09 22:41:20|14338.07|14258.07|14340.31|14260.31|14340.42|14260.42|14338.07|14258.07|10
1725921690000|2024-09-09 22:41:30|14340.12|14260.12|14337.55|14257.55|14340.37|14260.37|14337.15|14257.15|9
1725921700000|2024-09-09 22:41:40|14337.37|14257.37|14339.44|14259.44|14339.92|14259.92|14337.37|14257.37|8
1725921710000|2024-09-09 22:41:50|14339.45|14259.45|14340.25|14260.25|14340.25|14260.25|14339.29|14259.29|8
1725921720000|2024-09-09 22:42:00|14340.45|14260.45|14338.37|14258.37|14341.13|14261.13|14338.37|14258.37|9
1725921730000|2024-09-09 22:42:10|14338.36|14258.36|14337.25|14257.25|14338.41|14258.41|14337.21|14257.21|10
1725921740000|2024-09-09 22:42:20|14337.08|14257.08|14335.8|14255.8|14337.09|14257.09|14335.5|14255.5|9
1725921750000|2024-09-09 22:42:30|14335.81|14255.81|14335.06|14255.06|14335.87|14255.87|14335.06|14255.06|7
1725921760000|2024-09-09 22:42:40|14335.05|14255.05|14334.74|14254.74|14335.05|14255.05|14334.53|14254.53|10
1725921770000|2024-09-09 22:42:50|14334.65|14254.65|14334.32|14254.32|14334.79|14254.79|14334.32|14254.32|10
1725921780000|2024-09-09 22:43:00|14333.32|14253.32|14332.82|14252.82|14333.32|14253.32|14332.82|14252.82|10
1725921790000|2024-09-09 22:43:10|14332.72|14252.72|14333.46|14253.46|14333.9|14253.9|14332.72|14252.72|10
1725921800000|2024-09-09 22:43:20|14333.54|14253.54|14333.74|14253.74|14333.74|14253.74|14333.49|14253.49|9
1725921810000|2024-09-09 22:43:30|14333.64|14253.64|14333.82|14253.82|14333.89|14253.89|14333.64|14253.64|8
1725921820000|2024-09-09 22:43:40|14333.98|14253.98|14333.85|14253.85|14334.26|14254.26|14333.42|14253.42|8
1725921830000|2024-09-09 22:43:50|14333.84|14253.84|14332.48|14252.48|14333.85|14253.85|14332.48|14252.48|10
1725921840000|2024-09-09 22:44:00|14332.44|14252.44|14332.63|14252.63|14332.63|14252.63|14332.44|14252.44|6
1725921850000|2024-09-09 22:44:10|14332.68|14252.68|14332.7|14252.7|14332.7|14252.7|14332.13|14252.13|8
1725921860000|2024-09-09 22:44:20|14332.74|14252.74|14332.25|14252.25|14332.74|14252.74|14332.19|14252.19|10
1725921870000|2024-09-09 22:44:30|14332.14|14252.14|14332.48|14252.48|14333.04|14253.04|14332.14|14252.14|10
1725921880000|2024-09-09 22:44:40|14332.31|14252.31|14333.18|14253.18|14333.18|14253.18|14332.31|14252.31|8
1725921890000|2024-09-09 22:44:50|14333.12|14253.12|14333.75|14253.75|14333.75|14253.75|14333.12|14253.12|9
1725921900000|2024-09-09 22:45:00|14333.89|14253.89|14332.97|14252.97|14334.04|14254.04|14332.97|14252.97|10
1725921910000|2024-09-09 22:45:10|14333.12|14253.12|14332.75|14252.75|14333.12|14253.12|14332.75|14252.75|10
1725921920000|2024-09-09 22:45:20|14332.79|14252.79|14327.94|14247.94|14332.79|14252.79|14327.94|14247.94|10
1725921930000|2024-09-09 22:45:30|14327.71|14247.71|14323.7|14243.7|14327.71|14247.71|14323.48|14243.48|10
1725921940000|2024-09-09 22:45:40|14324|14244|14325.93|14245.93|14326.15|14246.15|14324|14244|10
1725921950000|2024-09-09 22:45:50|14325.57|14245.57|14326.49|14246.49|14326.6|14246.6|14325.57|14245.57|10
1725921960000|2024-09-09 22:46:00|14326.44|14246.44|14326.76|14246.76|14326.76|14246.76|14325.91|14245.91|9
1725921970000|2024-09-09 22:46:10|14326.77|14246.77|14327.57|14247.57|14327.57|14247.57|14326.31|14246.31|10
1725921980000|2024-09-09 22:46:20|14327.63|14247.63|14326.69|14246.69|14327.79|14247.79|14326.66|14246.66|10
1725921990000|2024-09-09 22:46:30|14326.85|14246.85|14324.19|14244.19|14326.85|14246.85|14324.01|14244.01|10
1725922000000|2024-09-09 22:46:40|14324.08|14244.08|14323.18|14243.18|14324.08|14244.08|14323.18|14243.18|10
1725922010000|2024-09-09 22:46:50|14323.02|14243.02|14322.28|14242.28|14323.02|14243.02|14322.28|14242.28|10
1725922020000|2024-09-09 22:47:00|14322.32|14242.32|14320.67|14240.67|14322.32|14242.32|14320.67|14240.67|9
1725922030000|2024-09-09 22:47:10|14320.65|14240.65|14320.09|14240.09|14320.65|14240.65|14320|14240|7
1725922040000|2024-09-09 22:47:20|14320.02|14240.02|14322.01|14242.01|14323.44|14243.44|14320.01|14240.01|9
1725922050000|2024-09-09 22:47:30|14321.96|14241.96|14324.87|14244.87|14326.51|14246.51|14321.96|14241.96|10
1725922060000|2024-09-09 22:47:40|14324.97|14244.97|14325.05|14245.05|14325.35|14245.35|14324.92|14244.92|10
1725922070000|2024-09-09 22:47:50|14325.06|14245.06|14325.78|14245.78|14325.78|14245.78|14325.06|14245.06|9
1725922080000|2024-09-09 22:48:00|14325.73|14245.73|14325.65|14245.65|14325.73|14245.73|14325.43|14245.43|7
1725922090000|2024-09-09 22:48:10|14325.75|14245.75|14325.95|14245.95|14325.99|14245.99|14325.74|14245.74|9
1725922100000|2024-09-09 22:48:20|14325.83|14245.83|14326.14|14246.14|14326.22|14246.22|14325.82|14245.82|8
1725922110000|2024-09-09 22:48:30|14326.09|14246.09|14326.56|14246.56|14326.56|14246.56|14325.75|14245.75|8
1725922120000|2024-09-09 22:48:40|14326.75|14246.75|14326.91|14246.91|14327.07|14247.07|14326.55|14246.55|9
1725922130000|2024-09-09 22:48:50|14326.93|14246.93|14329.67|14249.67|14329.7|14249.7|14326.93|14246.93|10
1725922140000|2024-09-09 22:49:00|14329.69|14249.69|14330.07|14250.07|14330.07|14250.07|14329.41|14249.41|9
1725922150000|2024-09-09 22:49:10|14331.33|14251.33|14333.19|14253.19|14333.19|14253.19|14331.33|14251.33|9
1725922160000|2024-09-09 22:49:20|14333.14|14253.14|14331.61|14251.61|14333.44|14253.44|14331.61|14251.61|10
1725922170000|2024-09-09 22:49:30|14331.54|14251.54|14332.41|14252.41|14332.41|14252.41|14331.29|14251.29|10
1725922180000|2024-09-09 22:49:40|14332.51|14252.51|14332.73|14252.73|14333.55|14253.55|14332.51|14252.51|10
1725922190000|2024-09-09 22:49:50|14332.58|14252.58|14332.46|14252.46|14332.58|14252.58|14332|14252|10
1725922200000|2024-09-09 22:50:00|14332.47|14252.47|14333.46|14253.46|14333.46|14253.46|14332.47|14252.47|9
1725922210000|2024-09-09 22:50:10|14333.48|14253.48|14334.32|14254.32|14334.39|14254.39|14333.48|14253.48|9
1725922220000|2024-09-09 22:50:20|14334.18|14254.18|14335.25|14255.25|14335.25|14255.25|14333.51|14253.51|10
1725922230000|2024-09-09 22:50:30|14335.37|14255.37|14338.11|14258.11|14338.11|14258.11|14335.37|14255.37|10
1725922240000|2024-09-09 22:50:40|14338.17|14258.17|14338.57|14258.57|14338.88|14258.88|14338.17|14258.17|10
1725922250000|2024-09-09 22:50:50|14338.67|14258.67|14338.73|14258.73|14338.92|14258.92|14338.67|14258.67|8
1725922260000|2024-09-09 22:51:00|14338.55|14258.55|14338.67|14258.67|14339.25|14259.25|14338.42|14258.42|9
1725922270000|2024-09-09 22:51:10|14338.82|14258.82|14340.46|14260.46|14340.46|14260.46|14338.82|14258.82|9
1725922280000|2024-09-09 22:51:20|14340.57|14260.57|14340.75|14260.75|14341.18|14261.18|14340.57|14260.57|9
1725922290000|2024-09-09 22:51:30|14340.85|14260.85|14341.45|14261.45|14341.54|14261.54|14340.85|14260.85|8
1725922300000|2024-09-09 22:51:40|14341.73|14261.73|14342.25|14262.25|14342.25|14262.25|14341.73|14261.73|9
1725922310000|2024-09-09 22:51:50|14342.21|14262.21|14342.25|14262.25|14342.43|14262.43|14342.21|14262.21|8
1725922320000|2024-09-09 22:52:00|14342.2|14262.2|14343.38|14263.38|14343.38|14263.38|14342.07|14262.07|10
1725922330000|2024-09-09 22:52:10|14343.36|14263.36|14340.97|14260.97|14343.8|14263.8|14340.97|14260.97|10
1725922340000|2024-09-09 22:52:20|14340.83|14260.83|14343.16|14263.16|14344.12|14264.12|14339.63|14259.63|10
1725922350000|2024-09-09 22:52:30|14343.01|14263.01|14342.59|14262.59|14343.01|14263.01|14342.28|14262.28|9
1725922360000|2024-09-09 22:52:40|14342.08|14262.08|14340.63|14260.63|14342.08|14262.08|14340.63|14260.63|9
1725922370000|2024-09-09 22:52:50|14340.61|14260.61|14339.26|14259.26|14340.61|14260.61|14339.13|14259.13|9
1725922380000|2024-09-09 22:53:00|14339.23|14259.23|14338.31|14258.31|14339.25|14259.25|14338.31|14258.31|10
1725922390000|2024-09-09 22:53:10|14338.21|14258.21|14338.29|14258.29|14338.45|14258.45|14337.97|14257.97|10
1725922400000|2024-09-09 22:53:20|14338.56|14258.56|14338.88|14258.88|14338.96|14258.96|14338.56|14258.56|7
1725922410000|2024-09-09 22:53:30|14338.99|14258.99|14340.1|14260.1|14340.12|14260.12|14338.99|14258.99|10
1725922420000|2024-09-09 22:53:40|14340.11|14260.11|14340.73|14260.73|14340.9|14260.9|14340.11|14260.11|8
1725922430000|2024-09-09 22:53:50|14340.74|14260.74|14341.15|14261.15|14341.3|14261.3|14340.72|14260.72|8
1725922440000|2024-09-09 22:54:00|14341.1|14261.1|14341.01|14261.01|14341.31|14261.31|14340.96|14260.96|10
1725922450000|2024-09-09 22:54:10|14340.7|14260.7|14336.96|14256.96|14340.97|14260.97|14336.96|14256.96|10
1725922460000|2024-09-09 22:54:20|14336.82|14256.82|14336.91|14256.91|14336.91|14256.91|14336.49|14256.49|10
1725922470000|2024-09-09 22:54:30|14336.86|14256.86|14334.74|14254.74|14336.86|14256.86|14334.74|14254.74|9
1725922480000|2024-09-09 22:54:40|14334.51|14254.51|14332.56|14252.56|14334.56|14254.56|14332.56|14252.56|10
1725922490000|2024-09-09 22:54:50|14332.49|14252.49|14333.02|14253.02|14333.09|14253.09|14332.49|14252.49|10
1725922500000|2024-09-09 22:55:00|14333.03|14253.03|14333.82|14253.82|14333.98|14253.98|14333.03|14253.03|9
1725922510000|2024-09-09 22:55:10|14333.85|14253.85|14335.13|14255.13|14335.55|14255.55|14333.85|14253.85|10
1725922520000|2024-09-09 22:55:20|14335.18|14255.18|14335.71|14255.71|14335.87|14255.87|14335.18|14255.18|10
1725922530000|2024-09-09 22:55:30|14335.7|14255.7|14338.11|14258.11|14338.11|14258.11|14335.7|14255.7|9
1725922540000|2024-09-09 22:55:40|14337.92|14257.92|14338.77|14258.77|14338.77|14258.77|14337.82|14257.82|9
1725922550000|2024-09-09 22:55:50|14339.27|14259.27|14338.6|14258.6|14339.27|14259.27|14337.96|14257.96|9
1725922560000|2024-09-09 22:56:00|14338.62|14258.62|14338.03|14258.03|14338.8|14258.8|14338.03|14258.03|9
1725922570000|2024-09-09 22:56:10|14338.02|14258.02|14338.55|14258.55|14338.67|14258.67|14337.74|14257.74|10
1725922580000|2024-09-09 22:56:20|14338.74|14258.74|14338.8|14258.8|14339.13|14259.13|14338.74|14258.74|10
1725922590000|2024-09-09 22:56:30|14338.78|14258.78|14339.41|14259.41|14339.41|14259.41|14338.57|14258.57|10
1725922600000|2024-09-09 22:56:40|14339.35|14259.35|14339.95|14259.95|14339.95|14259.95|14338.92|14258.92|8
1725922610000|2024-09-09 22:56:50|14339.78|14259.78|14339.03|14259.03|14339.78|14259.78|14338.66|14258.66|9
1725922620000|2024-09-09 22:57:00|14339.07|14259.07|14339.24|14259.24|14339.24|14259.24|14339.07|14259.07|8
1725922630000|2024-09-09 22:57:10|14339.23|14259.23|14338.78|14258.78|14339.23|14259.23|14338.78|14258.78|10
1725922640000|2024-09-09 22:57:20|14338.7|14258.7|14338.49|14258.49|14338.7|14258.7|14338.21|14258.21|10
1725922650000|2024-09-09 22:57:30|14338.51|14258.51|14338|14258|14338.55|14258.55|14337.97|14257.97|9
1725922660000|2024-09-09 22:57:40|14338.01|14258.01|14337.77|14257.77|14338.09|14258.09|14337.68|14257.68|9
1725922670000|2024-09-09 22:57:50|14337.7|14257.7|14337.66|14257.66|14337.7|14257.7|14337.59|14257.59|6
1725922680000|2024-09-09 22:58:00|14337.53|14257.53|14338.38|14258.38|14338.72|14258.72|14337.53|14257.53|8
1725922690000|2024-09-09 22:58:10|14338.55|14258.55|14338.42|14258.42|14338.64|14258.64|14338.42|14258.42|8
1725922700000|2024-09-09 22:58:20|14338.41|14258.41|14337.18|14257.18|14338.72|14258.72|14337.18|14257.18|9
1725922710000|2024-09-09 22:58:30|14337.44|14257.44|14337.15|14257.15|14337.44|14257.44|14337.15|14257.15|5
1725922720000|2024-09-09 22:58:40|14337.16|14257.16|14336.84|14256.84|14337.18|14257.18|14336.73|14256.73|7
1725922730000|2024-09-09 22:58:50|14336.88|14256.88|14336.85|14256.85|14336.88|14256.88|14336.74|14256.74|7
1725922740000|2024-09-09 22:59:00|14336.51|14256.51|14336.04|14256.04|14336.51|14256.51|14336.04|14256.04|9
1725922750000|2024-09-09 22:59:10|14336.03|14256.03|14332.39|14252.39|14336.19|14256.19|14332.39|14252.39|7
1725922760000|2024-09-09 22:59:20|14332.37|14252.37|14332.24|14252.24|14332.37|14252.37|14332.22|14252.22|7
1725922770000|2024-09-09 22:59:30|14332.23|14252.23|14332.24|14252.24|14332.25|14252.25|14332.22|14252.22|6
1725922780000|2024-09-09 22:59:40|14332.23|14252.23|14332.3|14252.3|14332.51|14252.51|14332.14|14252.14|10
1725922790000|2024-09-09 22:59:50|14332.46|14252.46|14332.53|14252.53|14332.67|14252.67|14332.46|14252.46|8
1725923110000|2024-09-09 23:05:10|14317.86|14237.86|14319.89|14239.89|14319.89|14239.89|14317.86|14237.86|10
1725923120000|2024-09-09 23:05:20|14319.87|14239.87|14321.29|14241.29|14321.49|14241.49|14319.85|14239.85|9
1725923130000|2024-09-09 23:05:30|14321.15|14241.15|14322.4|14242.4|14322.67|14242.67|14321.15|14241.15|10
1725923140000|2024-09-09 23:05:40|14322.37|14242.37|14321.43|14241.43|14322.61|14242.61|14320.76|14240.76|8
1725923150000|2024-09-09 23:05:50|14321.56|14241.56|14321.53|14241.53|14322.07|14242.07|14321.2|14241.2|10
1725923160000|2024-09-09 23:06:00|14321.85|14241.85|14323.12|14243.12|14323.69|14243.69|14321.61|14241.61|9
1725923170000|2024-09-09 23:06:10|14323.14|14243.14|14323.15|14243.15|14323.38|14243.38|14322.36|14242.36|10
1725923180000|2024-09-09 23:06:20|14323.19|14243.19|14323.72|14243.72|14323.76|14243.76|14323.13|14243.13|9
1725923190000|2024-09-09 23:06:30|14323.55|14243.55|14321.93|14241.93|14323.55|14243.55|14321.93|14241.93|10
1725923200000|2024-09-09 23:06:40|14321.73|14241.73|14320.57|14240.57|14321.73|14241.73|14320.43|14240.43|10
1725923210000|2024-09-09 23:06:50|14320.47|14240.47|14321.33|14241.33|14321.33|14241.33|14320.06|14240.06|10
1725923220000|2024-09-09 23:07:00|14321.25|14241.25|14320.42|14240.42|14321.25|14241.25|14320.41|14240.41|9
1725923230000|2024-09-09 23:07:10|14320.12|14240.12|14321.61|14241.61|14321.61|14241.61|14320.12|14240.12|9
1725923240000|2024-09-09 23:07:20|14321.5|14241.5|14322.35|14242.35|14322.52|14242.52|14321.5|14241.5|10
1725923250000|2024-09-09 23:07:30|14322.62|14242.62|14323.2|14243.2|14323.23|14243.23|14322.62|14242.62|6
1725923260000|2024-09-09 23:07:40|14323.25|14243.25|14323.45|14243.45|14323.45|14243.45|14323.25|14243.25|6
1725923270000|2024-09-09 23:07:50|14323.69|14243.69|14323.69|14243.69|14323.69|14243.69|14323.32|14243.32|6
1725923280000|2024-09-09 23:08:00|14323.68|14243.68|14322.93|14242.93|14323.68|14243.68|14322.93|14242.93|10
1725923290000|2024-09-09 23:08:10|14322.89|14242.89|14322.43|14242.43|14322.94|14242.94|14322.43|14242.43|9
1725923300000|2024-09-09 23:08:20|14322.45|14242.45|14321.3|14241.3|14322.45|14242.45|14321.3|14241.3|10
1725923310000|2024-09-09 23:08:30|14321.32|14241.32|14320.86|14240.86|14321.39|14241.39|14320.76|14240.76|9
1725923320000|2024-09-09 23:08:40|14320.85|14240.85|14319.06|14239.06|14320.85|14240.85|14319|14239|8
1725923330000|2024-09-09 23:08:50|14318.97|14238.97|14318.19|14238.19|14319.13|14239.13|14318.19|14238.19|10
1725923340000|2024-09-09 23:09:00|14317.77|14237.77|14318.19|14238.19|14318.19|14238.19|14317.59|14237.59|9
1725923350000|2024-09-09 23:09:10|14318.36|14238.36|14319.27|14239.27|14319.47|14239.47|14318.36|14238.36|10
1725923360000|2024-09-09 23:09:20|14319.47|14239.47|14320.38|14240.38|14320.38|14240.38|14319.46|14239.46|8
1725923370000|2024-09-09 23:09:30|14320.37|14240.37|14322.2|14242.2|14322.2|14242.2|14320.23|14240.23|10
1725923380000|2024-09-09 23:09:40|14322.22|14242.22|14321.67|14241.67|14322.22|14242.22|14321.67|14241.67|10
1725923390000|2024-09-09 23:09:50|14321.69|14241.69|14320.51|14240.51|14321.8|14241.8|14320.27|14240.27|8
1725923400000|2024-09-09 23:10:00|14320.6|14240.6|14319.78|14239.78|14320.6|14240.6|14319.62|14239.62|9
1725923410000|2024-09-09 23:10:10|14319.98|14239.98|14320.21|14240.21|14320.22|14240.22|14319.5|14239.5|7
1725923420000|2024-09-09 23:10:20|14320|14240|14321.43|14241.43|14321.43|14241.43|14320|14240|9
1725923430000|2024-09-09 23:10:30|14321.08|14241.08|14324.87|14244.87|14324.87|14244.87|14320.42|14240.42|10
1725923440000|2024-09-09 23:10:40|14324.86|14244.86|14324.64|14244.64|14324.86|14244.86|14324.25|14244.25|10
1725923450000|2024-09-09 23:10:50|14324.53|14244.53|14325.87|14245.87|14325.88|14245.88|14324.53|14244.53|9
1725923460000|2024-09-09 23:11:00|14325.86|14245.86|14324.73|14244.73|14325.88|14245.88|14324.73|14244.73|10
1725923470000|2024-09-09 23:11:10|14324.84|14244.84|14323.27|14243.27|14326.04|14246.04|14322.42|14242.42|10
1725923480000|2024-09-09 23:11:20|14323.41|14243.41|14323.51|14243.51|14323.71|14243.71|14323.41|14243.41|9
1725923490000|2024-09-09 23:11:30|14323.45|14243.45|14323.83|14243.83|14324.12|14244.12|14323.45|14243.45|10
1725923500000|2024-09-09 23:11:40|14323.99|14243.99|14324.41|14244.41|14324.46|14244.46|14323.92|14243.92|9
1725923510000|2024-09-09 23:11:50|14324.35|14244.35|14324.31|14244.31|14324.35|14244.35|14324.03|14244.03|9
1725923520000|2024-09-09 23:12:00|14324.02|14244.02|14323.56|14243.56|14324.02|14244.02|14323.23|14243.23|10
1725923530000|2024-09-09 23:12:10|14323.3|14243.3|14323.56|14243.56|14323.56|14243.56|14323.17|14243.17|9
1725923540000|2024-09-09 23:12:20|14323.55|14243.55|14323.51|14243.51|14323.63|14243.63|14323.51|14243.51|9
1725923550000|2024-09-09 23:12:30|14323.45|14243.45|14318.61|14238.61|14323.45|14243.45|14318.61|14238.61|10
1725923560000|2024-09-09 23:12:40|14318.54|14238.54|14317.41|14237.41|14318.54|14238.54|14317.32|14237.32|9
1725923570000|2024-09-09 23:12:50|14317.57|14237.57|14317.59|14237.59|14317.91|14237.91|14317.38|14237.38|10
1725923580000|2024-09-09 23:13:00|14317.63|14237.63|14318.6|14238.6|14318.6|14238.6|14317.53|14237.53|10
1725923590000|2024-09-09 23:13:10|14318.65|14238.65|14318.91|14238.91|14319.23|14239.23|14318.65|14238.65|10
1725923600000|2024-09-09 23:13:20|14318.82|14238.82|14319.53|14239.53|14319.53|14239.53|14318.55|14238.55|8
1725923610000|2024-09-09 23:13:30|14319.54|14239.54|14319.78|14239.78|14319.87|14239.87|14319.35|14239.35|9
1725923620000|2024-09-09 23:13:40|14319.86|14239.86|14319.96|14239.96|14320.05|14240.05|14319.84|14239.84|10
1725923630000|2024-09-09 23:13:50|14320.19|14240.19|14320.44|14240.44|14320.62|14240.62|14320.19|14240.19|9
1725923640000|2024-09-09 23:14:00|14320.4|14240.4|14319.97|14239.97|14320.85|14240.85|14319.88|14239.88|10
1725923650000|2024-09-09 23:14:10|14320|14240|14320.19|14240.19|14320.45|14240.45|14319.98|14239.98|8
1725923660000|2024-09-09 23:14:20|14320.1|14240.1|14320.18|14240.18|14320.41|14240.41|14320.04|14240.04|10
1725923670000|2024-09-09 23:14:30|14320.24|14240.24|14320.46|14240.46|14320.46|14240.46|14320.24|14240.24|7
1725923680000|2024-09-09 23:14:40|14320.47|14240.47|14325.21|14245.21|14325.21|14245.21|14320.47|14240.47|10
1725923690000|2024-09-09 23:14:50|14325.24|14245.24|14326.8|14246.8|14326.8|14246.8|14325.07|14245.07|10
1725923700000|2024-09-09 23:15:00|14327.2|14247.2|14326.94|14246.94|14327.4|14247.4|14326.89|14246.89|10
1725923710000|2024-09-09 23:15:10|14326.84|14246.84|14326.98|14246.98|14327.24|14247.24|14326.72|14246.72|10
1725923720000|2024-09-09 23:15:20|14327.11|14247.11|14327.23|14247.23|14327.74|14247.74|14327.03|14247.03|10
1725923730000|2024-09-09 23:15:30|14328.56|14248.56|14328.93|14248.93|14328.93|14248.93|14328.09|14248.09|10
1725923740000|2024-09-09 23:15:40|14328.27|14248.27|14332.72|14252.72|14332.73|14252.73|14328.27|14248.27|10
1725923750000|2024-09-09 23:15:50|14333.05|14253.05|14334.1|14254.1|14334.11|14254.11|14332.61|14252.61|6
1725923760000|2024-09-09 23:16:00|14334.11|14254.11|14334.76|14254.76|14335.07|14255.07|14334.06|14254.06|10
1725923770000|2024-09-09 23:16:10|14334.74|14254.74|14335.17|14255.17|14335.17|14255.17|14334.74|14254.74|10
1725923780000|2024-09-09 23:16:20|14334.91|14254.91|14334.93|14254.93|14335.14|14255.14|14334.29|14254.29|10
1725923790000|2024-09-09 23:16:30|14334.9|14254.9|14335.11|14255.11|14335.21|14255.21|14334.51|14254.51|9
1725923800000|2024-09-09 23:16:40|14335.32|14255.32|14335.46|14255.46|14335.6|14255.6|14335.32|14255.32|9
1725923810000|2024-09-09 23:16:50|14335.5|14255.5|14336.66|14256.66|14336.69|14256.69|14335.5|14255.5|10
1725923820000|2024-09-09 23:17:00|14336.74|14256.74|14339.19|14259.19|14339.19|14259.19|14336.74|14256.74|9
1725923830000|2024-09-09 23:17:10|14339.46|14259.46|14343.03|14263.03|14343.03|14263.03|14339.46|14259.46|10
1725923840000|2024-09-09 23:17:20|14343.2|14263.2|14346.26|14266.26|14346.29|14266.29|14343.2|14263.2|10
1725923850000|2024-09-09 23:17:30|14346.42|14266.42|14349.09|14269.09|14349.16|14269.16|14346.42|14266.42|10
1725923860000|2024-09-09 23:17:40|14348.85|14268.85|14348.21|14268.21|14348.85|14268.85|14348.05|14268.05|10
1725923870000|2024-09-09 23:17:50|14348.59|14268.59|14350.62|14270.62|14350.62|14270.62|14348.45|14268.45|10
1725923880000|2024-09-09 23:18:00|14350.72|14270.72|14350.89|14270.89|14350.9|14270.9|14350.72|14270.72|9
1725923890000|2024-09-09 23:18:10|14350.99|14270.99|14351.43|14271.43|14351.57|14271.57|14350.99|14270.99|10
1725923900000|2024-09-09 23:18:20|14351.54|14271.54|14351.4|14271.4|14351.54|14271.54|14351.05|14271.05|10
1725923910000|2024-09-09 23:18:30|14351.38|14271.38|14352.73|14272.73|14352.73|14272.73|14351.17|14271.17|9
1725923920000|2024-09-09 23:18:40|14352.72|14272.72|14353.69|14273.69|14353.84|14273.84|14352.71|14272.71|10
1725923930000|2024-09-09 23:18:50|14353.67|14273.67|14353.65|14273.65|14354.19|14274.19|14353.65|14273.65|10
1725923940000|2024-09-09 23:19:00|14353.63|14273.63|14348.91|14268.91|14353.63|14273.63|14348.84|14268.84|10
1725923950000|2024-09-09 23:19:10|14349.18|14269.18|14349.24|14269.24|14349.27|14269.27|14349.13|14269.13|9
1725923960000|2024-09-09 23:19:20|14349.22|14269.22|14349.12|14269.12|14349.23|14269.23|14349.12|14269.12|4
1725923970000|2024-09-09 23:19:30|14349.03|14269.03|14348.94|14268.94|14349.03|14269.03|14348.94|14268.94|4
1725923980000|2024-09-09 23:19:40|14348.19|14268.19|14348.46|14268.46|14348.46|14268.46|14347.92|14267.92|10
1725923990000|2024-09-09 23:19:50|14348.39|14268.39|14348.37|14268.37|14348.43|14268.43|14348.22|14268.22|10
1725924000000|2024-09-09 23:20:00|14348.38|14268.38|14349.13|14269.13|14349.13|14269.13|14348.02|14268.02|10
1725924010000|2024-09-09 23:20:10|14349.1|14269.1|14348.88|14268.88|14349.1|14269.1|14348.41|14268.41|9
1725924020000|2024-09-09 23:20:20|14349.02|14269.02|14348.86|14268.86|14349.1|14269.1|14348.57|14268.57|10
1725924030000|2024-09-09 23:20:30|14352.06|14272.06|14351.76|14271.76|14352.2|14272.2|14351.64|14271.64|10
1725924040000|2024-09-09 23:20:40|14351.78|14271.78|14351.8|14271.8|14351.87|14271.87|14351.51|14271.51|9
1725924050000|2024-09-09 23:20:50|14351.84|14271.84|14352.74|14272.74|14352.74|14272.74|14351.68|14271.68|6
1725924060000|2024-09-09 23:21:00|14352.47|14272.47|14353.71|14273.71|14353.82|14273.82|14352.47|14272.47|9
1725924070000|2024-09-09 23:21:10|14353.73|14273.73|14355.4|14275.4|14355.4|14275.4|14353.73|14273.73|10
1725924080000|2024-09-09 23:21:20|14355.48|14275.48|14356.56|14276.56|14356.56|14276.56|14355.48|14275.48|10
1725924090000|2024-09-09 23:21:30|14356.6|14276.6|14356.98|14276.98|14357.03|14277.03|14356.48|14276.48|10
1725924100000|2024-09-09 23:21:40|14356.96|14276.96|14356.88|14276.88|14357.06|14277.06|14356.51|14276.51|10
1725924110000|2024-09-09 23:21:50|14356.9|14276.9|14358.56|14278.56|14359.25|14279.25|14356.9|14276.9|10
1725924120000|2024-09-09 23:22:00|14358.04|14278.04|14359.03|14279.03|14359.03|14279.03|14358.04|14278.04|9
1725924130000|2024-09-09 23:22:10|14358.72|14278.72|14361.56|14281.56|14361.56|14281.56|14358.64|14278.64|10
1725924140000|2024-09-09 23:22:20|14361.47|14281.47|14361.97|14281.97|14362.61|14282.61|14361.47|14281.47|10
1725924150000|2024-09-09 23:22:30|14361.86|14281.86|14362.56|14282.56|14362.68|14282.68|14361.83|14281.83|10
1725924160000|2024-09-09 23:22:40|14362.51|14282.51|14362.66|14282.66|14363.05|14283.05|14362.51|14282.51|9
1725924170000|2024-09-09 23:22:50|14362.48|14282.48|14362.19|14282.19|14362.66|14282.66|14362.17|14282.17|8
1725924180000|2024-09-09 23:23:00|14362.3|14282.3|14362.26|14282.26|14362.37|14282.37|14362.18|14282.18|10
1725924190000|2024-09-09 23:23:10|14362.16|14282.16|14362.53|14282.53|14362.7|14282.7|14362.16|14282.16|10
1725924200000|2024-09-09 23:23:20|14362.54|14282.54|14362.81|14282.81|14362.96|14282.96|14362.54|14282.54|9
1725924210000|2024-09-09 23:23:30|14362.71|14282.71|14362.85|14282.85|14362.85|14282.85|14362.5|14282.5|9
1725924220000|2024-09-09 23:23:40|14363.16|14283.16|14363.46|14283.46|14363.9|14283.9|14363.06|14283.06|10
1725924230000|2024-09-09 23:23:50|14363.49|14283.49|14360.06|14280.06|14363.67|14283.67|14360|14280|8
1725924240000|2024-09-09 23:24:00|14363.58|14283.58|14363.86|14283.86|14363.87|14283.87|14363.36|14283.36|8
1725924250000|2024-09-09 23:24:10|14363.87|14283.87|14364.69|14284.69|14364.69|14284.69|14363.67|14283.67|10
1725924260000|2024-09-09 23:24:20|14364.76|14284.76|14365.33|14285.33|14365.33|14285.33|14364.76|14284.76|10
1725924270000|2024-09-09 23:24:30|14365.34|14285.34|14365.75|14285.75|14365.75|14285.75|14365.34|14285.34|9
1725924280000|2024-09-09 23:24:40|14365.83|14285.83|14365.68|14285.68|14365.97|14285.97|14365.68|14285.68|9
1725924290000|2024-09-09 23:24:50|14365.7|14285.7|14365.76|14285.76|14365.85|14285.85|14365.7|14285.7|8
1725924300000|2024-09-09 23:25:00|14365.74|14285.74|14365.16|14285.16|14365.74|14285.74|14365|14285|9
1725924310000|2024-09-09 23:25:10|14365.15|14285.15|14363.57|14283.57|14365.53|14285.53|14363.57|14283.57|10
1725924320000|2024-09-09 23:25:20|14363.49|14283.49|14363.94|14283.94|14363.94|14283.94|14362.81|14282.81|10
1725924330000|2024-09-09 23:25:30|14364.15|14284.15|14363.14|14283.14|14364.15|14284.15|14363.14|14283.14|9
1725924340000|2024-09-09 23:25:40|14363.15|14283.15|14360.96|14280.96|14363.28|14283.28|14360.96|14280.96|9
1725924350000|2024-09-09 23:25:50|14359.51|14279.51|14360.71|14280.71|14360.71|14280.71|14359.04|14279.04|10
1725924360000|2024-09-09 23:26:00|14360.96|14280.96|14359.12|14279.12|14361.25|14281.25|14359.12|14279.12|9
1725924370000|2024-09-09 23:26:10|14359.18|14279.18|14358.72|14278.72|14359.18|14279.18|14358.52|14278.52|8
1725924380000|2024-09-09 23:26:20|14358.55|14278.55|14357.22|14277.22|14358.63|14278.63|14357.07|14277.07|9
1725924390000|2024-09-09 23:26:30|14357.13|14277.13|14355.25|14275.25|14357.14|14277.14|14355.05|14275.05|10
1725924400000|2024-09-09 23:26:40|14354.45|14274.45|14352.85|14272.85|14354.45|14274.45|14352.34|14272.34|9
1725924410000|2024-09-09 23:26:50|14352.86|14272.86|14352.96|14272.96|14352.96|14272.96|14352.43|14272.43|7
1725924420000|2024-09-09 23:27:00|14352.82|14272.82|14352.11|14272.11|14352.82|14272.82|14352.1|14272.1|8
1725924430000|2024-09-09 23:27:10|14352.44|14272.44|14352.21|14272.21|14352.44|14272.44|14351.99|14271.99|6
1725924440000|2024-09-09 23:27:20|14352.07|14272.07|14351.74|14271.74|14352.07|14272.07|14351.36|14271.36|10
1725924450000|2024-09-09 23:27:30|14351.96|14271.96|14351.32|14271.32|14352.27|14272.27|14351.24|14271.24|9
1725924460000|2024-09-09 23:27:40|14351.31|14271.31|14351.54|14271.54|14351.57|14271.57|14351.08|14271.08|9
1725924470000|2024-09-09 23:27:50|14351.62|14271.62|14351.43|14271.43|14351.84|14271.84|14351.43|14271.43|10
1725924480000|2024-09-09 23:28:00|14351.48|14271.48|14351.37|14271.37|14351.48|14271.48|14351.2|14271.2|10
1725924490000|2024-09-09 23:28:10|14351.18|14271.18|14351.9|14271.9|14351.91|14271.91|14351.17|14271.17|10
1725924500000|2024-09-09 23:28:20|14351.94|14271.94|14352.54|14272.54|14352.54|14272.54|14351.94|14271.94|8
1725924510000|2024-09-09 23:28:30|14352.52|14272.52|14352.54|14272.54|14352.64|14272.64|14352.46|14272.46|8
1725924520000|2024-09-09 23:28:40|14352.58|14272.58|14353.12|14273.12|14353.12|14273.12|14352.41|14272.41|9
1725924530000|2024-09-09 23:28:50|14353.17|14273.17|14355.19|14275.19|14355.19|14275.19|14353.17|14273.17|10
1725924540000|2024-09-09 23:29:00|14355.21|14275.21|14358|14278|14358|14278|14354.98|14274.98|10
1725924550000|2024-09-09 23:29:10|14358.08|14278.08|14358.6|14278.6|14358.7|14278.7|14358.08|14278.08|10
1725924560000|2024-09-09 23:29:20|14358.54|14278.54|14357.16|14277.16|14358.54|14278.54|14356.87|14276.87|10
1725924570000|2024-09-09 23:29:30|14357.51|14277.51|14357.7|14277.7|14357.7|14277.7|14357.51|14277.51|10
1725924580000|2024-09-09 23:29:40|14357.68|14277.68|14357.95|14277.95|14357.95|14277.95|14357.3|14277.3|9
1725924590000|2024-09-09 23:29:50|14358.06|14278.06|14357.82|14277.82|14358.06|14278.06|14357.59|14277.59|10
1725924600000|2024-09-09 23:30:00|14357.84|14277.84|14358.61|14278.61|14358.69|14278.69|14357.83|14277.83|10
1725924610000|2024-09-09 23:30:10|14358.94|14278.94|14359.29|14279.29|14359.38|14279.38|14358.31|14278.31|9
1725924620000|2024-09-09 23:30:20|14359.78|14279.78|14351.32|14271.32|14360.19|14280.19|14351.32|14271.32|9
1725924630000|2024-09-09 23:30:30|14351.03|14271.03|14350.4|14270.4|14351.03|14271.03|14350.36|14270.36|10
1725924640000|2024-09-09 23:30:40|14350.64|14270.64|14350.76|14270.76|14350.83|14270.83|14350.31|14270.31|8
1725924650000|2024-09-09 23:30:50|14350.91|14270.91|14351.41|14271.41|14351.41|14271.41|14350.75|14270.75|9
1725924660000|2024-09-09 23:31:00|14351.4|14271.4|14352.78|14272.78|14352.78|14272.78|14351.4|14271.4|9
1725924670000|2024-09-09 23:31:10|14352.79|14272.79|14352.73|14272.73|14352.79|14272.79|14351.89|14271.89|10
1725924680000|2024-09-09 23:31:20|14353.17|14273.17|14357.32|14277.32|14357.32|14277.32|14353.17|14273.17|9
1725924690000|2024-09-09 23:31:30|14357.33|14277.33|14357.45|14277.45|14357.54|14277.54|14357.27|14277.27|9
1725924700000|2024-09-09 23:31:40|14357.57|14277.57|14358.41|14278.41|14358.46|14278.46|14357.57|14277.57|10
1725924710000|2024-09-09 23:31:50|14358.43|14278.43|14359.45|14279.45|14359.61|14279.61|14358.43|14278.43|9
1725924720000|2024-09-09 23:32:00|14359.4|14279.4|14359.12|14279.12|14359.62|14279.62|14359.1|14279.1|10
1725924730000|2024-09-09 23:32:10|14358.94|14278.94|14359.08|14279.08|14359.08|14279.08|14358.87|14278.87|6
1725924740000|2024-09-09 23:32:20|14358.89|14278.89|14357.71|14277.71|14358.89|14278.89|14357.71|14277.71|10
1725924750000|2024-09-09 23:32:30|14357.56|14277.56|14357.71|14277.71|14357.87|14277.87|14357.43|14277.43|9
1725924760000|2024-09-09 23:32:40|14357.93|14277.93|14357.8|14277.8|14358.29|14278.29|14357.78|14277.78|9
1725924770000|2024-09-09 23:32:50|14357.69|14277.69|14356.05|14276.05|14357.86|14277.86|14356.05|14276.05|9
1725924780000|2024-09-09 23:33:00|14355.83|14275.83|14356.89|14276.89|14357.52|14277.52|14355.81|14275.81|10
1725924790000|2024-09-09 23:33:10|14356.94|14276.94|14355.92|14275.92|14356.94|14276.94|14355.91|14275.91|8
1725924800000|2024-09-09 23:33:20|14355.91|14275.91|14354.42|14274.42|14355.95|14275.95|14354.36|14274.36|10
1725924810000|2024-09-09 23:33:30|14354.38|14274.38|14352.24|14272.24|14354.38|14274.38|14352.24|14272.24|10
1725924820000|2024-09-09 23:33:40|14352.23|14272.23|14351.8|14271.8|14352.23|14272.23|14351.67|14271.67|9
1725924830000|2024-09-09 23:33:50|14351.82|14271.82|14351.35|14271.35|14351.83|14271.83|14351.25|14271.25|10
1725924840000|2024-09-09 23:34:00|14351.61|14271.61|14350.14|14270.14|14351.62|14271.62|14350.14|14270.14|9
1725924850000|2024-09-09 23:34:10|14349.97|14269.97|14351.05|14271.05|14351.23|14271.23|14349.82|14269.82|10
1725924860000|2024-09-09 23:34:20|14351.06|14271.06|14352.24|14272.24|14352.3|14272.3|14350.79|14270.79|10
1725924870000|2024-09-09 23:34:30|14352.64|14272.64|14357.58|14277.58|14357.65|14277.65|14352.62|14272.62|10
1725924880000|2024-09-09 23:34:40|14357.57|14277.57|14356.64|14276.64|14357.6|14277.6|14356.53|14276.53|10
1725924890000|2024-09-09 23:34:50|14356.72|14276.72|14356.82|14276.82|14356.88|14276.88|14356.59|14276.59|9
1725924900000|2024-09-09 23:35:00|14357.03|14277.03|14357.99|14277.99|14357.99|14277.99|14356.6|14276.6|10
1725924910000|2024-09-09 23:35:10|14358.15|14278.15|14356.58|14276.58|14358.43|14278.43|14356.56|14276.56|10
1725924920000|2024-09-09 23:35:20|14356.55|14276.55|14356.05|14276.05|14356.55|14276.55|14356.05|14276.05|7
1725924930000|2024-09-09 23:35:30|14356.06|14276.06|14354.86|14274.86|14356.06|14276.06|14354.82|14274.82|10
1725924940000|2024-09-09 23:35:40|14354.66|14274.66|14355.7|14275.7|14355.7|14275.7|14354.56|14274.56|8
1725924950000|2024-09-09 23:35:50|14356|14276|14355.83|14275.83|14356.04|14276.04|14355.83|14275.83|10
1725924960000|2024-09-09 23:36:00|14355.84|14275.84|14355.43|14275.43|14355.84|14275.84|14355.43|14275.43|7
1725924970000|2024-09-09 23:36:10|14355.4|14275.4|14355.05|14275.05|14355.4|14275.4|14354.74|14274.74|8
1725924980000|2024-09-09 23:36:20|14355.09|14275.09|14355.38|14275.38|14355.38|14275.38|14355.09|14275.09|7
1725924990000|2024-09-09 23:36:30|14355.37|14275.37|14354.41|14274.41|14355.37|14275.37|14354.41|14274.41|9
1725925000000|2024-09-09 23:36:40|14354.76|14274.76|14354.17|14274.17|14354.76|14274.76|14354.17|14274.17|8
1725925010000|2024-09-09 23:36:50|14354.12|14274.12|14351.54|14271.54|14354.12|14274.12|14351.54|14271.54|9
1725925020000|2024-09-09 23:37:00|14351.53|14271.53|14350.33|14270.33|14351.53|14271.53|14350.33|14270.33|9
1725925030000|2024-09-09 23:37:10|14350.35|14270.35|14349.67|14269.67|14350.35|14270.35|14349.67|14269.67|8
1725925040000|2024-09-09 23:37:20|14349.87|14269.87|14349.43|14269.43|14349.87|14269.87|14349.43|14269.43|7
1725925050000|2024-09-09 23:37:30|14348.92|14268.92|14351.76|14271.76|14351.77|14271.77|14348.8|14268.8|10
1725925060000|2024-09-09 23:37:40|14352.05|14272.05|14351.9|14271.9|14352.06|14272.06|14351.9|14271.9|10
1725925070000|2024-09-09 23:37:50|14351.96|14271.96|14353.44|14273.44|14353.44|14273.44|14351.96|14271.96|10
1725925080000|2024-09-09 23:38:00|14353.53|14273.53|14353.53|14273.53|14353.53|14273.53|14353.49|14273.49|6
1725925090000|2024-09-09 23:38:10|14353.56|14273.56|14353.5|14273.5|14353.61|14273.61|14353.36|14273.36|7
1725925100000|2024-09-09 23:38:20|14353.63|14273.63|14355.62|14275.62|14355.62|14275.62|14353.6|14273.6|9
1725925110000|2024-09-09 23:38:30|14355.44|14275.44|14355.33|14275.33|14355.45|14275.45|14355.28|14275.28|9
1725925120000|2024-09-09 23:38:40|14354.98|14274.98|14353.52|14273.52|14354.98|14274.98|14353.52|14273.52|9
1725925130000|2024-09-09 23:38:50|14353.34|14273.34|14352.18|14272.18|14353.34|14273.34|14352.18|14272.18|10
1725925140000|2024-09-09 23:39:00|14352.15|14272.15|14352.9|14272.9|14352.9|14272.9|14352.08|14272.08|9
1725925150000|2024-09-09 23:39:10|14352.93|14272.93|14354.1|14274.1|14354.1|14274.1|14352.93|14272.93|10
1725925160000|2024-09-09 23:39:20|14354.09|14274.09|14353.82|14273.82|14354.09|14274.09|14353.71|14273.71|10
1725925170000|2024-09-09 23:39:30|14353.59|14273.59|14354.26|14274.26|14354.68|14274.68|14353.56|14273.56|10
1725925180000|2024-09-09 23:39:40|14354.53|14274.53|14355.08|14275.08|14355.35|14275.35|14354.53|14274.53|8
1725925190000|2024-09-09 23:39:50|14355.15|14275.15|14354.56|14274.56|14355.15|14275.15|14354.49|14274.49|8
1725925200000|2024-09-09 23:40:00|14354.61|14274.61|14355.41|14275.41|14355.41|14275.41|14354.61|14274.61|10
1725925210000|2024-09-09 23:40:10|14355.34|14275.34|14356.96|14276.96|14356.96|14276.96|14355.34|14275.34|8
1725925220000|2024-09-09 23:40:20|14357.16|14277.16|14357.21|14277.21|14357.6|14277.6|14357.02|14277.02|10
1725925230000|2024-09-09 23:40:30|14356.96|14276.96|14355.91|14275.91|14356.96|14276.96|14355.85|14275.85|10
1725925240000|2024-09-09 23:40:40|14355.99|14275.99|14356.43|14276.43|14356.43|14276.43|14355.95|14275.95|6
1725925250000|2024-09-09 23:40:50|14356.55|14276.55|14356.74|14276.74|14357.31|14277.31|14356.4|14276.4|10
1725925260000|2024-09-09 23:41:00|14357.15|14277.15|14357.86|14277.86|14358.09|14278.09|14357.15|14277.15|10
1725925270000|2024-09-09 23:41:10|14357.9|14277.9|14357.8|14277.8|14357.99|14277.99|14357.45|14277.45|10
1725925280000|2024-09-09 23:41:20|14357.72|14277.72|14356.41|14276.41|14357.78|14277.78|14356.41|14276.41|10
1725925290000|2024-09-09 23:41:30|14356.22|14276.22|14357.45|14277.45|14357.54|14277.54|14356.22|14276.22|8
1725925300000|2024-09-09 23:41:40|14357.44|14277.44|14357.4|14277.4|14357.49|14277.49|14357.4|14277.4|4
1725925310000|2024-09-09 23:41:50|14357.38|14277.38|14359.7|14279.7|14360.08|14280.08|14357.38|14277.38|10
1725925320000|2024-09-09 23:42:00|14358.49|14278.49|14358.86|14278.86|14358.86|14278.86|14357.65|14277.65|9
1725925330000|2024-09-09 23:42:10|14359.05|14279.05|14358.85|14278.85|14359.21|14279.21|14358.69|14278.69|9
1725925340000|2024-09-09 23:42:20|14358.87|14278.87|14357.71|14277.71|14358.87|14278.87|14357.71|14277.71|9
1725925350000|2024-09-09 23:42:30|14357.41|14277.41|14358.42|14278.42|14358.89|14278.89|14357.32|14277.32|9
1725925360000|2024-09-09 23:42:40|14358.7|14278.7|14359.26|14279.26|14359.26|14279.26|14358.7|14278.7|10
1725925370000|2024-09-09 23:42:50|14358.95|14278.95|14357.81|14277.81|14358.95|14278.95|14357.62|14277.62|9
1725925380000|2024-09-09 23:43:00|14357.93|14277.93|14357.83|14277.83|14357.93|14277.93|14357.68|14277.68|7
1725925390000|2024-09-09 23:43:10|14357.82|14277.82|14357.1|14277.1|14358.07|14278.07|14357|14277|10
1725925400000|2024-09-09 23:43:20|14356.8|14276.8|14350.8|14270.8|14357.07|14277.07|14350.8|14270.8|10
1725925410000|2024-09-09 23:43:30|14350.79|14270.79|14350.16|14270.16|14350.79|14270.79|14350.16|14270.16|7
1725925420000|2024-09-09 23:43:40|14350.31|14270.31|14350.21|14270.21|14350.31|14270.31|14350.2|14270.2|9
1725925430000|2024-09-09 23:43:50|14349.92|14269.92|14349.87|14269.87|14350.18|14270.18|14349.78|14269.78|10
1725925440000|2024-09-09 23:44:00|14350.04|14270.04|14348.43|14268.43|14350.04|14270.04|14348.32|14268.32|10
1725925450000|2024-09-09 23:44:10|14348.2|14268.2|14348.64|14268.64|14348.64|14268.64|14348.09|14268.09|10
1725925460000|2024-09-09 23:44:20|14348.67|14268.67|14348.91|14268.91|14348.91|14268.91|14348.63|14268.63|7
1725925470000|2024-09-09 23:44:30|14348.9|14268.9|14349.18|14269.18|14349.25|14269.25|14348.85|14268.85|8
1725925480000|2024-09-09 23:44:40|14349.19|14269.19|14349.59|14269.59|14349.59|14269.59|14348.95|14268.95|9
1725925490000|2024-09-09 23:44:50|14349.58|14269.58|14349.36|14269.36|14350|14270|14349.36|14269.36|10
1725925500000|2024-09-09 23:45:00|14349.27|14269.27|14349.52|14269.52|14349.61|14269.61|14349.23|14269.23|9
1725925510000|2024-09-09 23:45:10|14349.36|14269.36|14347.97|14267.97|14350.26|14270.26|14347.97|14267.97|10
1725925520000|2024-09-09 23:45:20|14347.95|14267.95|14348.18|14268.18|14348.2|14268.2|14347.95|14267.95|8
1725925530000|2024-09-09 23:45:30|14348.06|14268.06|14347.1|14267.1|14348.06|14268.06|14347.1|14267.1|10
1725925540000|2024-09-09 23:45:40|14347.13|14267.13|14346.49|14266.49|14347.13|14267.13|14346.49|14266.49|8
1725925550000|2024-09-09 23:45:50|14346.15|14266.15|14346.14|14266.14|14346.15|14266.15|14346.07|14266.07|6
1725925560000|2024-09-09 23:46:00|14346.15|14266.15|14344.84|14264.84|14346.21|14266.21|14344.84|14264.84|8
1725925570000|2024-09-09 23:46:10|14344.77|14264.77|14345.33|14265.33|14345.33|14265.33|14344.7|14264.7|10
1725925580000|2024-09-09 23:46:20|14345.34|14265.34|14345.26|14265.26|14345.75|14265.75|14345.26|14265.26|9
1725925590000|2024-09-09 23:46:30|14345.87|14265.87|14346.32|14266.32|14346.32|14266.32|14345.6|14265.6|10
1725925600000|2024-09-09 23:46:40|14346.6|14266.6|14346.68|14266.68|14346.76|14266.76|14346.57|14266.57|9
1725925610000|2024-09-09 23:46:50|14346.69|14266.69|14347.09|14267.09|14347.09|14267.09|14346.69|14266.69|9
1725925620000|2024-09-09 23:47:00|14347.11|14267.11|14346.92|14266.92|14347.12|14267.12|14346.83|14266.83|6
1725925630000|2024-09-09 23:47:10|14347.06|14267.06|14346.85|14266.85|14347.17|14267.17|14346.85|14266.85|8
1725925640000|2024-09-09 23:47:20|14347.03|14267.03|14346.58|14266.58|14347.18|14267.18|14346.45|14266.45|9
1725925650000|2024-09-09 23:47:30|14346.64|14266.64|14346.39|14266.39|14346.64|14266.64|14346.38|14266.38|10
1725925660000|2024-09-09 23:47:40|14346.46|14266.46|14346.58|14266.58|14346.58|14266.58|14346.3|14266.3|8
1725925670000|2024-09-09 23:47:50|14346.9|14266.9|14346.77|14266.77|14346.9|14266.9|14346.72|14266.72|8
1725925680000|2024-09-09 23:48:00|14346.78|14266.78|14347.1|14267.1|14347.87|14267.87|14346.78|14266.78|10
1725925690000|2024-09-09 23:48:10|14347.18|14267.18|14347.15|14267.15|14347.28|14267.28|14346.92|14266.92|9
1725925700000|2024-09-09 23:48:20|14347.14|14267.14|14347.39|14267.39|14347.4|14267.4|14347.14|14267.14|6
1725925710000|2024-09-09 23:48:30|14347.4|14267.4|14347.49|14267.49|14347.6|14267.6|14347.39|14267.39|5
1725925720000|2024-09-09 23:48:40|14347.41|14267.41|14347.72|14267.72|14347.72|14267.72|14347.41|14267.41|8
1725925730000|2024-09-09 23:48:50|14347.59|14267.59|14347.05|14267.05|14347.6|14267.6|14346.82|14266.82|9
1725925740000|2024-09-09 23:49:00|14347.03|14267.03|14347.13|14267.13|14347.32|14267.32|14346.98|14266.98|7
1725925750000|2024-09-09 23:49:10|14347.05|14267.05|14345.83|14265.83|14347.05|14267.05|14345.72|14265.72|5
1725925760000|2024-09-09 23:49:20|14345.82|14265.82|14345.68|14265.68|14346|14266|14345.68|14265.68|8
1725925770000|2024-09-09 23:49:30|14345.67|14265.67|14345.97|14265.97|14346.07|14266.07|14345.59|14265.59|9
1725925780000|2024-09-09 23:49:40|14345.98|14265.98|14346.37|14266.37|14346.37|14266.37|14345.97|14265.97|7
1725925790000|2024-09-09 23:49:50|14345.55|14265.55|14345.71|14265.71|14345.73|14265.73|14345.55|14265.55|6
1725925800000|2024-09-09 23:50:00|14345.54|14265.54|14343.4|14263.4|14345.54|14265.54|14343.4|14263.4|10
1725925810000|2024-09-09 23:50:10|14343.32|14263.32|14343.56|14263.56|14343.61|14263.61|14343.32|14263.32|10
1725925820000|2024-09-09 23:50:20|14343.58|14263.58|14343.53|14263.53|14344.07|14264.07|14343.53|14263.53|9
1725925830000|2024-09-09 23:50:30|14343.5|14263.5|14344.71|14264.71|14344.73|14264.73|14343.33|14263.33|10
1725925840000|2024-09-09 23:50:40|14344.77|14264.77|14344.91|14264.91|14345.21|14265.21|14344.77|14264.77|10
1725925850000|2024-09-09 23:50:50|14344.86|14264.86|14344.88|14264.88|14344.88|14264.88|14344.84|14264.84|4
1725925860000|2024-09-09 23:51:00|14344.94|14264.94|14344.81|14264.81|14345|14265|14344.8|14264.8|6
1725925870000|2024-09-09 23:51:10|14344.47|14264.47|14343.21|14263.21|14344.48|14264.48|14343.21|14263.21|9
1725925880000|2024-09-09 23:51:20|14343.37|14263.37|14341.09|14261.09|14343.37|14263.37|14341.09|14261.09|8
1725925890000|2024-09-09 23:51:30|14341.59|14261.59|14341.75|14261.75|14341.88|14261.88|14341.59|14261.59|9
1725925900000|2024-09-09 23:51:40|14341.47|14261.47|14341.2|14261.2|14341.47|14261.47|14340.85|14260.85|10
1725925910000|2024-09-09 23:51:50|14341.36|14261.36|14341.04|14261.04|14341.38|14261.38|14341.04|14261.04|9
1725925920000|2024-09-09 23:52:00|14340.98|14260.98|14341.05|14261.05|14341.05|14261.05|14340.83|14260.83|10
1725925930000|2024-09-09 23:52:10|14341.12|14261.12|14341.19|14261.19|14341.51|14261.51|14341.12|14261.12|9
1725925940000|2024-09-09 23:52:20|14340.97|14260.97|14340.3|14260.3|14341.08|14261.08|14340.26|14260.26|10
1725925950000|2024-09-09 23:52:30|14340.29|14260.29|14338.84|14258.84|14340.29|14260.29|14338.59|14258.59|10
1725925960000|2024-09-09 23:52:40|14338.59|14258.59|14338.08|14258.08|14338.59|14258.59|14338.08|14258.08|10
1725925970000|2024-09-09 23:52:50|14338.02|14258.02|14338.07|14258.07|14338.24|14258.24|14337.57|14257.57|10
1725925980000|2024-09-09 23:53:00|14338.01|14258.01|14337.89|14257.89|14338.23|14258.23|14337.89|14257.89|8
1725925990000|2024-09-09 23:53:10|14337.86|14257.86|14337.71|14257.71|14337.86|14257.86|14337.53|14257.53|8
1725926000000|2024-09-09 23:53:20|14337.58|14257.58|14338.98|14258.98|14338.98|14258.98|14337.33|14257.33|8
1725926010000|2024-09-09 23:53:30|14338.93|14258.93|14339.67|14259.67|14339.7|14259.7|14338.93|14258.93|9
1725926020000|2024-09-09 23:53:40|14339.4|14259.4|14338.05|14258.05|14339.51|14259.51|14338.05|14258.05|9
1725926030000|2024-09-09 23:53:50|14337.16|14257.16|14336.64|14256.64|14337.16|14257.16|14336.64|14256.64|9
1725926040000|2024-09-09 23:54:00|14336.38|14256.38|14335.17|14255.17|14336.38|14256.38|14335.17|14255.17|8
1725926050000|2024-09-09 23:54:10|14334.52|14254.52|14330.7|14250.7|14334.52|14254.52|14330.7|14250.7|9
1725926060000|2024-09-09 23:54:20|14330.5|14250.5|14329.46|14249.46|14330.54|14250.54|14329.46|14249.46|10
1725926070000|2024-09-09 23:54:30|14329.45|14249.45|14329.03|14249.03|14329.45|14249.45|14328.53|14248.53|10
1725926080000|2024-09-09 23:54:40|14329.12|14249.12|14330.63|14250.63|14331.05|14251.05|14328.7|14248.7|8
1725926090000|2024-09-09 23:54:50|14330.61|14250.61|14330.13|14250.13|14330.62|14250.62|14330.13|14250.13|6
1725926100000|2024-09-09 23:55:00|14330.23|14250.23|14330.55|14250.55|14330.63|14250.63|14330.17|14250.17|8
1725926110000|2024-09-09 23:55:10|14330.57|14250.57|14334.21|14254.21|14334.36|14254.36|14330.57|14250.57|10
1725926120000|2024-09-09 23:55:20|14335.6|14255.6|14336.16|14256.16|14336.16|14256.16|14335.18|14255.18|10
1725926130000|2024-09-09 23:55:30|14336.31|14256.31|14338.43|14258.43|14338.43|14258.43|14336.12|14256.12|10
1725926140000|2024-09-09 23:55:40|14338.45|14258.45|14338.32|14258.32|14338.46|14258.46|14338.09|14258.09|6
1725926150000|2024-09-09 23:55:50|14338.79|14258.79|14340.24|14260.24|14340.24|14260.24|14338.79|14258.79|10
1725926160000|2024-09-09 23:56:00|14340.22|14260.22|14339.93|14259.93|14340.22|14260.22|14339.85|14259.85|5
1725926170000|2024-09-09 23:56:10|14339.86|14259.86|14340.02|14260.02|14340.15|14260.15|14339.86|14259.86|9
1725926180000|2024-09-09 23:56:20|14339.81|14259.81|14338.85|14258.85|14339.95|14259.95|14338.85|14258.85|9
1725926190000|2024-09-09 23:56:30|14338.92|14258.92|14332.55|14252.55|14338.92|14258.92|14332.55|14252.55|9
1725926200000|2024-09-09 23:56:40|14332.52|14252.52|14329.09|14249.09|14332.52|14252.52|14329.09|14249.09|10
1725926210000|2024-09-09 23:56:50|14328.96|14248.96|14327.69|14247.69|14328.96|14248.96|14327.69|14247.69|8
1725926220000|2024-09-09 23:57:00|14327.44|14247.44|14327.17|14247.17|14327.44|14247.44|14326.41|14246.41|10
1725926230000|2024-09-09 23:57:10|14327.06|14247.06|14326.72|14246.72|14327.06|14247.06|14326.72|14246.72|4
1725926240000|2024-09-09 23:57:20|14326.96|14246.96|14326.45|14246.45|14326.96|14246.96|14326.4|14246.4|7
1725926250000|2024-09-09 23:57:30|14326.46|14246.46|14325.35|14245.35|14326.46|14246.46|14325.35|14245.35|9
1725926260000|2024-09-09 23:57:40|14325.33|14245.33|14325.27|14245.27|14325.36|14245.36|14325.27|14245.27|10
1725926270000|2024-09-09 23:57:50|14325.18|14245.18|14324.2|14244.2|14325.18|14245.18|14324.2|14244.2|10
1725926280000|2024-09-09 23:58:00|14324.09|14244.09|14323.31|14243.31|14324.17|14244.17|14322.73|14242.73|10
1725926290000|2024-09-09 23:58:10|14323.7|14243.7|14325.01|14245.01|14325.16|14245.16|14323.7|14243.7|9
1725926300000|2024-09-09 23:58:20|14325.05|14245.05|14323.83|14243.83|14325.05|14245.05|14323.83|14243.83|10
1725926310000|2024-09-09 23:58:30|14323.76|14243.76|14324.39|14244.39|14324.39|14244.39|14323.75|14243.75|8
1725926320000|2024-09-09 23:58:40|14324.41|14244.41|14323.61|14243.61|14324.41|14244.41|14323.47|14243.47|10
1725926330000|2024-09-09 23:58:50|14323.62|14243.62|14324.29|14244.29|14324.29|14244.29|14323.62|14243.62|8
1725926340000|2024-09-09 23:59:00|14324.28|14244.28|14325.78|14245.78|14325.78|14245.78|14324.24|14244.24|9
1725926350000|2024-09-09 23:59:10|14325.94|14245.94|14326.15|14246.15|14326.15|14246.15|14325.52|14245.52|9
1725926360000|2024-09-09 23:59:20|14326.35|14246.35|14327.67|14247.67|14327.9|14247.9|14326.35|14246.35|9
1725926370000|2024-09-09 23:59:30|14327.86|14247.86|14327.42|14247.42|14327.97|14247.97|14327.42|14247.42|7
1725926380000|2024-09-09 23:59:40|14327.45|14247.45|14328.06|14248.06|14328.23|14248.23|14327.35|14247.35|9
1725926390000|2024-09-09 23:59:50|14327.83|14247.83|14328.09|14248.09|14328.09|14248.09|14327.78|14247.78|9
1725926400000|2024-09-10 00:00:00|14328.36|14248.36|14328.2|14248.2|14328.72|14248.72|14328.2|14248.2|10
1725926410000|2024-09-10 00:00:10|14328.13|14248.13|14329.56|14249.56|14329.56|14249.56|14328.13|14248.13|8
1725926420000|2024-09-10 00:00:20|14329.75|14249.75|14332.77|14252.77|14332.77|14252.77|14329.75|14249.75|10
1725926430000|2024-09-10 00:00:30|14332.83|14252.83|14331.29|14251.29|14332.87|14252.87|14331.24|14251.24|10
1725926440000|2024-09-10 00:00:40|14331.21|14251.21|14330.04|14250.04|14331.3|14251.3|14329.53|14249.53|10
1725926450000|2024-09-10 00:00:50|14329.2|14249.2|14326.09|14246.09|14329.2|14249.2|14325|14245|10
1725926460000|2024-09-10 00:01:00|14324.72|14244.72|14323.65|14243.65|14324.72|14244.72|14323.57|14243.57|10
1725926470000|2024-09-10 00:01:10|14323.23|14243.23|14322.88|14242.88|14323.23|14243.23|14322.25|14242.25|9
1725926480000|2024-09-10 00:01:20|14323.3|14243.3|14317.66|14237.66|14323.3|14243.3|14317.39|14237.39|10
1725926490000|2024-09-10 00:01:30|14317.68|14237.68|14317.5|14237.5|14317.68|14237.68|14317.49|14237.49|8
1725926500000|2024-09-10 00:01:40|14317.47|14237.47|14317.6|14237.6|14317.6|14237.6|14317.31|14237.31|9
1725926510000|2024-09-10 00:01:50|14317.67|14237.67|14315.87|14235.87|14317.67|14237.67|14314.42|14234.42|10
1725926520000|2024-09-10 00:02:00|14315.88|14235.88|14317.9|14237.9|14318.01|14238.01|14315.88|14235.88|10
1725926530000|2024-09-10 00:02:10|14317.87|14237.87|14313.7|14233.7|14317.9|14237.9|14313.7|14233.7|10
1725926540000|2024-09-10 00:02:20|14313.45|14233.45|14311.55|14231.55|14313.45|14233.45|14310.45|14230.45|9
1725926550000|2024-09-10 00:02:30|14311.58|14231.58|14308.57|14228.57|14311.58|14231.58|14308.39|14228.39|9
1725926560000|2024-09-10 00:02:40|14308.55|14228.55|14308.29|14228.29|14308.55|14228.55|14307.92|14227.92|10
1725926570000|2024-09-10 00:02:50|14307.72|14227.72|14307.59|14227.59|14307.72|14227.72|14307.21|14227.21|10
1725926580000|2024-09-10 00:03:00|14307.66|14227.66|14308.07|14228.07|14308.07|14228.07|14307.51|14227.51|10
1725926590000|2024-09-10 00:03:10|14308.2|14228.2|14307.92|14227.92|14308.64|14228.64|14307.92|14227.92|10
1725926600000|2024-09-10 00:03:20|14307.3|14227.3|14306.54|14226.54|14307.3|14227.3|14306.54|14226.54|9
1725926610000|2024-09-10 00:03:30|14306.37|14226.37|14306.55|14226.55|14306.61|14226.61|14306.05|14226.05|9
1725926620000|2024-09-10 00:03:40|14306.54|14226.54|14306.58|14226.58|14307.13|14227.13|14305.97|14225.97|10
1725926630000|2024-09-10 00:03:50|14306.7|14226.7|14303.81|14223.81|14306.7|14226.7|14303.81|14223.81|10
1725926640000|2024-09-10 00:04:00|14303.87|14223.87|14307.77|14227.77|14307.95|14227.95|14303.87|14223.87|10
1725926650000|2024-09-10 00:04:10|14307.71|14227.71|14307.44|14227.44|14307.71|14227.71|14306.06|14226.06|10
1725926660000|2024-09-10 00:04:20|14307.63|14227.63|14307.5|14227.5|14307.66|14227.66|14307.44|14227.44|9
1725926670000|2024-09-10 00:04:30|14307.49|14227.49|14307.98|14227.98|14307.98|14227.98|14307.43|14227.43|9
1725926680000|2024-09-10 00:04:40|14307.99|14227.99|14307.07|14227.07|14308.27|14228.27|14307.01|14227.01|8
1725926690000|2024-09-10 00:04:50|14307.08|14227.08|14307.89|14227.89|14307.89|14227.89|14307.08|14227.08|10
1725926700000|2024-09-10 00:05:00|14307.92|14227.92|14307.37|14227.37|14307.92|14227.92|14307.37|14227.37|9
1725926710000|2024-09-10 00:05:10|14307.6|14227.6|14306.49|14226.49|14307.79|14227.79|14306.49|14226.49|9
1725926720000|2024-09-10 00:05:20|14306.11|14226.11|14305.49|14225.49|14306.11|14226.11|14305.49|14225.49|10
1725926730000|2024-09-10 00:05:30|14305.51|14225.51|14302.15|14222.15|14305.51|14225.51|14302.07|14222.07|10
1725926740000|2024-09-10 00:05:40|14301.94|14221.94|14300.21|14220.21|14302.06|14222.06|14300.06|14220.06|9
1725926750000|2024-09-10 00:05:50|14300.25|14220.25|14299.9|14219.9|14300.25|14220.25|14299.69|14219.69|7
1725926760000|2024-09-10 00:06:00|14299.97|14219.97|14299.59|14219.59|14299.97|14219.97|14299.55|14219.55|9
1725926770000|2024-09-10 00:06:10|14299.61|14219.61|14299.84|14219.84|14299.84|14219.84|14298.46|14218.46|9
1725926780000|2024-09-10 00:06:20|14300.56|14220.56|14300.94|14220.94|14301.03|14221.03|14300.56|14220.56|7
1725926790000|2024-09-10 00:06:30|14300.98|14220.98|14301.52|14221.52|14301.64|14221.64|14300.98|14220.98|10
1725926800000|2024-09-10 00:06:40|14301.27|14221.27|14301.21|14221.21|14301.4|14221.4|14301.15|14221.15|8
1725926810000|2024-09-10 00:06:50|14301.5|14221.5|14301.26|14221.26|14301.72|14221.72|14301.26|14221.26|8
1725926820000|2024-09-10 00:07:00|14300.54|14220.54|14300.57|14220.57|14300.73|14220.73|14300.42|14220.42|6
1725926830000|2024-09-10 00:07:10|14299.73|14219.73|14298.31|14218.31|14299.73|14219.73|14298.31|14218.31|10
1725926840000|2024-09-10 00:07:20|14298.3|14218.3|14296.47|14216.47|14298.3|14218.3|14296.47|14216.47|10
1725926850000|2024-09-10 00:07:30|14296.46|14216.46|14294.8|14214.8|14296.46|14216.46|14294.57|14214.57|10
1725926860000|2024-09-10 00:07:40|14294.78|14214.78|14293.72|14213.72|14294.98|14214.98|14293.7|14213.7|9
1725926870000|2024-09-10 00:07:50|14293.58|14213.58|14293.8|14213.8|14293.8|14213.8|14293.41|14213.41|9
1725926880000|2024-09-10 00:08:00|14294.13|14214.13|14296.17|14216.17|14296.22|14216.22|14294.13|14214.13|10
1725926890000|2024-09-10 00:08:10|14296.19|14216.19|14294.92|14214.92|14296.38|14216.38|14294.92|14214.92|8
1725926900000|2024-09-10 00:08:20|14294.97|14214.97|14293.78|14213.78|14295.21|14215.21|14293.78|14213.78|10
1725926910000|2024-09-10 00:08:30|14293.4|14213.4|14290.04|14210.04|14293.52|14213.52|14290.04|14210.04|8
1725926920000|2024-09-10 00:08:40|14289.98|14209.98|14290.05|14210.05|14290.67|14210.67|14289.24|14209.24|10
1725926930000|2024-09-10 00:08:50|14289.52|14209.52|14285.77|14205.77|14289.52|14209.52|14285.77|14205.77|10
1725926940000|2024-09-10 00:09:00|14285.73|14205.73|14285.11|14205.11|14286.23|14206.23|14285.08|14205.08|10
1725926950000|2024-09-10 00:09:10|14284.92|14204.92|14285.7|14205.7|14285.7|14205.7|14284.82|14204.82|9
1725926960000|2024-09-10 00:09:20|14286.29|14206.29|14287.76|14207.76|14287.76|14207.76|14286.29|14206.29|10
1725926970000|2024-09-10 00:09:30|14287.99|14207.99|14290.25|14210.25|14290.25|14210.25|14287.99|14207.99|10
1725926980000|2024-09-10 00:09:40|14290.9|14210.9|14292.3|14212.3|14292.59|14212.59|14290.9|14210.9|10
1725926990000|2024-09-10 00:09:50|14292.39|14212.39|14292.58|14212.58|14292.82|14212.82|14291.77|14211.77|9
1725927000000|2024-09-10 00:10:00|14292.63|14212.63|14293.25|14213.25|14293.25|14213.25|14292.63|14212.63|10
1725927010000|2024-09-10 00:10:10|14293.26|14213.26|14291.23|14211.23|14293.27|14213.27|14291.23|14211.23|10
1725927020000|2024-09-10 00:10:20|14291.2|14211.2|14291.7|14211.7|14292.74|14212.74|14291.2|14211.2|10
1725927030000|2024-09-10 00:10:30|14291.96|14211.96|14291.43|14211.43|14291.96|14211.96|14291.43|14211.43|8
1725927040000|2024-09-10 00:10:40|14291.4|14211.4|14291.21|14211.21|14291.52|14211.52|14291.2|14211.2|9
1725927050000|2024-09-10 00:10:50|14291.43|14211.43|14290.88|14210.88|14291.77|14211.77|14290.88|14210.88|9
1725927060000|2024-09-10 00:11:00|14290.85|14210.85|14290.89|14210.89|14291.24|14211.24|14290.85|14210.85|9
1725927070000|2024-09-10 00:11:10|14290.9|14210.9|14290.84|14210.84|14291.28|14211.28|14290.76|14210.76|8
1725927080000|2024-09-10 00:11:20|14290.79|14210.79|14288.86|14208.86|14291.31|14211.31|14288.86|14208.86|8
1725927090000|2024-09-10 00:11:30|14289.06|14209.06|14288.12|14208.12|14289.06|14209.06|14288.12|14208.12|9
1725927100000|2024-09-10 00:11:40|14288.14|14208.14|14287.38|14207.38|14288.14|14208.14|14287.38|14207.38|9
1725927110000|2024-09-10 00:11:50|14286.53|14206.53|14285.69|14205.69|14286.54|14206.54|14285.69|14205.69|9
1725927120000|2024-09-10 00:12:00|14285.5|14205.5|14282.07|14202.07|14285.5|14205.5|14281.96|14201.96|9
1725927130000|2024-09-10 00:12:10|14281.93|14201.93|14280.59|14200.59|14282.3|14202.3|14280.59|14200.59|10
1725927140000|2024-09-10 00:12:20|14279.47|14199.47|14277.22|14197.22|14279.47|14199.47|14277.04|14197.04|10
1725927150000|2024-09-10 00:12:30|14277.23|14197.23|14278.93|14198.93|14279.19|14199.19|14277.23|14197.23|10
1725927160000|2024-09-10 00:12:40|14279.06|14199.06|14278.35|14198.35|14279.18|14199.18|14278.29|14198.29|10
1725927170000|2024-09-10 00:12:50|14278.29|14198.29|14277.66|14197.66|14278.42|14198.42|14277.66|14197.66|9
1725927180000|2024-09-10 00:13:00|14277.56|14197.56|14272.92|14192.92|14277.56|14197.56|14272.92|14192.92|10
1725927190000|2024-09-10 00:13:10|14272.8|14192.8|14272.78|14192.78|14272.8|14192.8|14272.18|14192.18|9
1725927200000|2024-09-10 00:13:20|14272.73|14192.73|14270.09|14190.09|14272.86|14192.86|14270.09|14190.09|9
1725927210000|2024-09-10 00:13:30|14269.95|14189.95|14271.66|14191.66|14271.66|14191.66|14269.95|14189.95|9
1725927220000|2024-09-10 00:13:40|14271.68|14191.68|14270.44|14190.44|14271.68|14191.68|14270.21|14190.21|10
1725927230000|2024-09-10 00:13:50|14270.61|14190.61|14270.79|14190.79|14270.79|14190.79|14270.61|14190.61|7
1725927240000|2024-09-10 00:14:00|14270.54|14190.54|14269.71|14189.71|14270.54|14190.54|14269.21|14189.21|10
1725927250000|2024-09-10 00:14:10|14269.78|14189.78|14266.48|14186.48|14269.78|14189.78|14266.48|14186.48|10
1725927260000|2024-09-10 00:14:20|14266.38|14186.38|14265.28|14185.28|14266.38|14186.38|14264.99|14184.99|10
1725927270000|2024-09-10 00:14:30|14264.39|14184.39|14262.84|14182.84|14264.39|14184.39|14261.94|14181.94|10
1725927280000|2024-09-10 00:14:40|14262.88|14182.88|14258.28|14178.28|14262.88|14182.88|14258.28|14178.28|10
1725927290000|2024-09-10 00:14:50|14257.69|14177.69|14256.98|14176.98|14257.69|14177.69|14256.53|14176.53|10
1725927300000|2024-09-10 00:15:00|14256.88|14176.88|14255.38|14175.38|14256.88|14176.88|14255.38|14175.38|10
1725927310000|2024-09-10 00:15:10|14255.55|14175.55|14257.82|14177.82|14257.82|14177.82|14255.55|14175.55|10
1725927320000|2024-09-10 00:15:20|14257.84|14177.84|14259.31|14179.31|14259.31|14179.31|14257.84|14177.84|10
1725927330000|2024-09-10 00:15:30|14259.26|14179.26|14261.7|14181.7|14261.7|14181.7|14259.26|14179.26|10
1725927340000|2024-09-10 00:15:40|14261.71|14181.71|14264.78|14184.78|14264.78|14184.78|14261.71|14181.71|10
1725927350000|2024-09-10 00:15:50|14264.49|14184.49|14264.37|14184.37|14264.82|14184.82|14264.19|14184.19|9
1725927360000|2024-09-10 00:16:00|14264.35|14184.35|14261.15|14181.15|14264.35|14184.35|14261.15|14181.15|9
1725927370000|2024-09-10 00:16:10|14261.37|14181.37|14256.11|14176.11|14261.37|14181.37|14255.74|14175.74|10
1725927380000|2024-09-10 00:16:20|14255.61|14175.61|14250.91|14170.91|14255.61|14175.61|14250.91|14170.91|10
1725927390000|2024-09-10 00:16:30|14250.83|14170.83|14250.38|14170.38|14250.83|14170.83|14248.83|14168.83|10
1725927400000|2024-09-10 00:16:40|14249.82|14169.82|14248.78|14168.78|14249.83|14169.83|14248.78|14168.78|10
1725927410000|2024-09-10 00:16:50|14248.69|14168.69|14247.37|14167.37|14248.87|14168.87|14247.37|14167.37|9
1725927420000|2024-09-10 00:17:00|14248.79|14168.79|14253.01|14173.01|14253.01|14173.01|14248.79|14168.79|10
1725927430000|2024-09-10 00:17:10|14253.75|14173.75|14253|14173|14253.95|14173.95|14252.99|14172.99|10
1725927440000|2024-09-10 00:17:20|14253.01|14173.01|14255.73|14175.73|14255.73|14175.73|14252.99|14172.99|10
1725927450000|2024-09-10 00:17:30|14255.29|14175.29|14255.29|14175.29|14255.37|14175.37|14255.15|14175.15|9
1725927460000|2024-09-10 00:17:40|14255.03|14175.03|14254.72|14174.72|14255.11|14175.11|14254.58|14174.58|10
1725927470000|2024-09-10 00:17:50|14254.77|14174.77|14257.93|14177.93|14257.93|14177.93|14254.77|14174.77|10
1725927480000|2024-09-10 00:18:00|14257.89|14177.89|14258.14|14178.14|14258.14|14178.14|14257.72|14177.72|8
1725927490000|2024-09-10 00:18:10|14257.93|14177.93|14258.32|14178.32|14260.42|14180.42|14257.93|14177.93|9
1725927500000|2024-09-10 00:18:20|14258.21|14178.21|14255.16|14175.16|14258.28|14178.28|14255.16|14175.16|8
1725927510000|2024-09-10 00:18:30|14254.67|14174.67|14251.72|14171.72|14255.97|14175.97|14251.7|14171.7|10
1725927520000|2024-09-10 00:18:40|14251.1|14171.1|14249.54|14169.54|14251.1|14171.1|14249.54|14169.54|10
1725927530000|2024-09-10 00:18:50|14249.83|14169.83|14249.99|14169.99|14250.47|14170.47|14249.83|14169.83|10
1725927540000|2024-09-10 00:19:00|14250.5|14170.5|14251.46|14171.46|14251.81|14171.81|14250.38|14170.38|10
1725927550000|2024-09-10 00:19:10|14251.6|14171.6|14252.74|14172.74|14252.81|14172.81|14251.14|14171.14|10
1725927560000|2024-09-10 00:19:20|14252.87|14172.87|14255.42|14175.42|14255.83|14175.83|14252.86|14172.86|9
1725927570000|2024-09-10 00:19:30|14255.54|14175.54|14256.69|14176.69|14256.69|14176.69|14255.38|14175.38|8
1725927580000|2024-09-10 00:19:40|14256.57|14176.57|14257.32|14177.32|14257.32|14177.32|14256.08|14176.08|10
1725927590000|2024-09-10 00:19:50|14257.34|14177.34|14261.25|14181.25|14261.9|14181.9|14257.25|14177.25|10
1725927600000|2024-09-10 00:20:00|14261.19|14181.19|14261.46|14181.46|14262.42|14182.42|14260.99|14180.99|10
1725927610000|2024-09-10 00:20:10|14262.02|14182.02|14263.29|14183.29|14263.42|14183.42|14261.82|14181.82|10
1725927620000|2024-09-10 00:20:20|14264.4|14184.4|14266.53|14186.53|14266.53|14186.53|14264.4|14184.4|9
1725927630000|2024-09-10 00:20:30|14267.41|14187.41|14267.62|14187.62|14267.91|14187.91|14266.94|14186.94|10
1725927640000|2024-09-10 00:20:40|14267.66|14187.66|14266.03|14186.03|14267.66|14187.66|14265.66|14185.66|9
1725927650000|2024-09-10 00:20:50|14265.75|14185.75|14264.67|14184.67|14266.1|14186.1|14264.33|14184.33|10
1725927660000|2024-09-10 00:21:00|14264.69|14184.69|14261.59|14181.59|14264.71|14184.71|14261.59|14181.59|10
1725927670000|2024-09-10 00:21:10|14261.4|14181.4|14260.62|14180.62|14261.4|14181.4|14260.39|14180.39|10
1725927680000|2024-09-10 00:21:20|14260.25|14180.25|14257.77|14177.77|14260.25|14180.25|14257.28|14177.28|10
1725927690000|2024-09-10 00:21:30|14257.82|14177.82|14254.99|14174.99|14257.83|14177.83|14254.99|14174.99|10
1725927700000|2024-09-10 00:21:40|14254.98|14174.98|14254.12|14174.12|14255.58|14175.58|14254.12|14174.12|9
1725927710000|2024-09-10 00:21:50|14253.9|14173.9|14253.95|14173.95|14254.43|14174.43|14253.9|14173.9|10
1725927720000|2024-09-10 00:22:00|14254.11|14174.11|14254.04|14174.04|14254.3|14174.3|14253.24|14173.24|10
1725927730000|2024-09-10 00:22:10|14254.05|14174.05|14254.03|14174.03|14254.1|14174.1|14253.71|14173.71|10
1725927740000|2024-09-10 00:22:20|14253.92|14173.92|14251.17|14171.17|14253.92|14173.92|14251.17|14171.17|9
1725927750000|2024-09-10 00:22:30|14251.34|14171.34|14250.96|14170.96|14251.52|14171.52|14250.95|14170.95|10
1725927760000|2024-09-10 00:22:40|14250.94|14170.94|14250.07|14170.07|14251.04|14171.04|14249.84|14169.84|7
1725927770000|2024-09-10 00:22:50|14250.39|14170.39|14250.96|14170.96|14251.06|14171.06|14250.39|14170.39|9
1725927780000|2024-09-10 00:23:00|14250.88|14170.88|14250.79|14170.79|14250.91|14170.91|14250.6|14170.6|9
1725927790000|2024-09-10 00:23:10|14250.97|14170.97|14251|14171|14251.21|14171.21|14250.79|14170.79|9
1725927800000|2024-09-10 00:23:20|14250.96|14170.96|14249.67|14169.67|14250.96|14170.96|14249.65|14169.65|8
1725927810000|2024-09-10 00:23:30|14249.58|14169.58|14246.71|14166.71|14249.97|14169.97|14246.71|14166.71|9
1725927820000|2024-09-10 00:23:40|14246.33|14166.33|14244.64|14164.64|14246.33|14166.33|14243.81|14163.81|10
1725927830000|2024-09-10 00:23:50|14244.65|14164.65|14243.33|14163.33|14245.76|14165.76|14243.33|14163.33|9
1725927840000|2024-09-10 00:24:00|14242.99|14162.99|14241.62|14161.62|14243.25|14163.25|14241.62|14161.62|10
1725927850000|2024-09-10 00:24:10|14241.24|14161.24|14237.92|14157.92|14241.24|14161.24|14237.92|14157.92|10
1725927860000|2024-09-10 00:24:20|14237.75|14157.75|14239.98|14159.98|14239.98|14159.98|14237.56|14157.56|10
1725927870000|2024-09-10 00:24:30|14240.28|14160.28|14238.88|14158.88|14240.61|14160.61|14238.88|14158.88|10
1725927880000|2024-09-10 00:24:40|14238.79|14158.79|14239.2|14159.2|14239.2|14159.2|14238.73|14158.73|10
1725927890000|2024-09-10 00:24:50|14239.19|14159.19|14238.82|14158.82|14239.21|14159.21|14238.82|14158.82|10
1725927900000|2024-09-10 00:25:00|14238.71|14158.71|14233.78|14153.78|14238.71|14158.71|14233.78|14153.78|10
1725927910000|2024-09-10 00:25:10|14233.95|14153.95|14230.72|14150.72|14233.95|14153.95|14230.45|14150.45|10
1725927920000|2024-09-10 00:25:20|14230.71|14150.71|14230.68|14150.68|14230.74|14150.74|14230.64|14150.64|8
1725927930000|2024-09-10 00:25:30|14230.77|14150.77|14229.94|14149.94|14231.11|14151.11|14229.94|14149.94|10
1725927940000|2024-09-10 00:25:40|14230.59|14150.59|14233.14|14153.14|14233.14|14153.14|14230.36|14150.36|10
1725927950000|2024-09-10 00:25:50|14233.19|14153.19|14231.84|14151.84|14233.88|14153.88|14231.84|14151.84|9
1725927960000|2024-09-10 00:26:00|14232.22|14152.22|14230.4|14150.4|14232.22|14152.22|14230.4|14150.4|10
1725927970000|2024-09-10 00:26:10|14230.39|14150.39|14229.52|14149.52|14231.24|14151.24|14229.52|14149.52|9
1725927980000|2024-09-10 00:26:20|14227.95|14147.95|14228.74|14148.74|14228.85|14148.85|14227.95|14147.95|10
1725927990000|2024-09-10 00:26:30|14228.81|14148.81|14229.85|14149.85|14229.85|14149.85|14228.54|14148.54|9
1725928000000|2024-09-10 00:26:40|14229.68|14149.68|14228.92|14148.92|14229.8|14149.8|14228.92|14148.92|9
1725928010000|2024-09-10 00:26:50|14228.95|14148.95|14230.76|14150.76|14230.91|14150.91|14228.87|14148.87|10
1725928020000|2024-09-10 00:27:00|14230.92|14150.92|14229.04|14149.04|14230.92|14150.92|14229.04|14149.04|9
1725928030000|2024-09-10 00:27:10|14229.27|14149.27|14226.73|14146.73|14229.27|14149.27|14226.73|14146.73|10
1725928040000|2024-09-10 00:27:20|14226.72|14146.72|14225.63|14145.63|14226.72|14146.72|14225.62|14145.62|7
1725928050000|2024-09-10 00:27:30|14225.97|14145.97|14222.65|14142.65|14226.28|14146.28|14222.63|14142.63|8
1725928060000|2024-09-10 00:27:40|14222.79|14142.79|14223.27|14143.27|14223.27|14143.27|14222.53|14142.53|9
1725928070000|2024-09-10 00:27:50|14223.29|14143.29|14224.09|14144.09|14224.09|14144.09|14223.29|14143.29|9
1725928080000|2024-09-10 00:28:00|14224.05|14144.05|14223.68|14143.68|14224.18|14144.18|14223.41|14143.41|9
1725928090000|2024-09-10 00:28:10|14223.33|14143.33|14222.31|14142.31|14223.33|14143.33|14222.31|14142.31|9
1725928100000|2024-09-10 00:28:20|14222.17|14142.17|14221.47|14141.47|14222.17|14142.17|14220.73|14140.73|9
1725928110000|2024-09-10 00:28:30|14221.51|14141.51|14221.54|14141.54|14221.69|14141.69|14221.14|14141.14|9
1725928120000|2024-09-10 00:28:40|14221.07|14141.07|14224.3|14144.3|14224.3|14144.3|14221.07|14141.07|9
1725928130000|2024-09-10 00:28:50|14224.15|14144.15|14220.39|14140.39|14224.5|14144.5|14220.39|14140.39|9
1725928140000|2024-09-10 00:29:00|14219.91|14139.91|14219.41|14139.41|14219.91|14139.91|14219.38|14139.38|9
1725928150000|2024-09-10 00:29:10|14219.68|14139.68|14217.51|14137.51|14219.68|14139.68|14217.51|14137.51|8
1725928160000|2024-09-10 00:29:20|14217.7|14137.7|14217.78|14137.78|14217.95|14137.95|14217.55|14137.55|9
1725928170000|2024-09-10 00:29:30|14218.17|14138.17|14217.95|14137.95|14218.3|14138.3|14217.76|14137.76|9
1725928180000|2024-09-10 00:29:40|14217.97|14137.97|14217.35|14137.35|14218.24|14138.24|14217.18|14137.18|10
1725928190000|2024-09-10 00:29:50|14216.29|14136.29|14214.37|14134.37|14216.54|14136.54|14214.37|14134.37|10
1725928200000|2024-09-10 00:30:00|14213.39|14133.39|14213.6|14133.6|14215.64|14135.64|14213.2|14133.2|10
1725928210000|2024-09-10 00:30:10|14212.82|14132.82|14210.7|14130.7|14212.82|14132.82|14210.7|14130.7|10
1725928220000|2024-09-10 00:30:20|14210.64|14130.64|14211.25|14131.25|14211.25|14131.25|14210.3|14130.3|10
1725928230000|2024-09-10 00:30:30|14211.58|14131.58|14212.03|14132.03|14212.13|14132.13|14211.58|14131.58|10
1725928240000|2024-09-10 00:30:40|14212.22|14132.22|14213.73|14133.73|14213.73|14133.73|14212.22|14132.22|7
1725928250000|2024-09-10 00:30:50|14213.63|14133.63|14213.43|14133.43|14213.82|14133.82|14213.43|14133.43|9
1725928260000|2024-09-10 00:31:00|14213.71|14133.71|14213.06|14133.06|14213.78|14133.78|14213.02|14133.02|10
1725928270000|2024-09-10 00:31:10|14212.91|14132.91|14212.07|14132.07|14213.07|14133.07|14212.07|14132.07|10
1725928280000|2024-09-10 00:31:20|14211.74|14131.74|14213.22|14133.22|14213.22|14133.22|14211.53|14131.53|10
1725928290000|2024-09-10 00:31:30|14213.32|14133.32|14220.34|14140.34|14220.34|14140.34|14213.13|14133.13|9
1725928300000|2024-09-10 00:31:40|14221.05|14141.05|14226.71|14146.71|14226.71|14146.71|14221.05|14141.05|10
1725928310000|2024-09-10 00:31:50|14227.06|14147.06|14228.65|14148.65|14228.65|14148.65|14227.06|14147.06|10
1725928320000|2024-09-10 00:32:00|14228.68|14148.68|14226.15|14146.15|14228.74|14148.74|14226.15|14146.15|8
1725928330000|2024-09-10 00:32:10|14225.32|14145.32|14224.45|14144.45|14225.49|14145.49|14224.45|14144.45|10
1725928340000|2024-09-10 00:32:20|14224.44|14144.44|14227.27|14147.27|14227.32|14147.32|14224.42|14144.42|10
1725928350000|2024-09-10 00:32:30|14227.3|14147.3|14229.22|14149.22|14229.39|14149.39|14227.3|14147.3|10
1725928360000|2024-09-10 00:32:40|14229.61|14149.61|14233.1|14153.1|14233.1|14153.1|14229.61|14149.61|10
1725928370000|2024-09-10 00:32:50|14233.15|14153.15|14236.84|14156.84|14236.84|14156.84|14233.15|14153.15|10
1725928380000|2024-09-10 00:33:00|14236.89|14156.89|14239.6|14159.6|14239.66|14159.66|14236.89|14156.89|10
1725928390000|2024-09-10 00:33:10|14239.48|14159.48|14241.25|14161.25|14241.52|14161.52|14239.48|14159.48|10
1725928400000|2024-09-10 00:33:20|14241.75|14161.75|14241.11|14161.11|14241.82|14161.82|14241.06|14161.06|7
1725928410000|2024-09-10 00:33:30|14241.64|14161.64|14241.79|14161.79|14241.79|14161.79|14241.44|14161.44|10
1725928420000|2024-09-10 00:33:40|14241.66|14161.66|14241.19|14161.19|14242.67|14162.67|14241.19|14161.19|10
1725928430000|2024-09-10 00:33:50|14241.16|14161.16|14240.94|14160.94|14241.16|14161.16|14239.98|14159.98|10
1725928440000|2024-09-10 00:34:00|14240.81|14160.81|14240.7|14160.7|14240.81|14160.81|14240.01|14160.01|10
1725928450000|2024-09-10 00:34:10|14240.71|14160.71|14239.19|14159.19|14240.71|14160.71|14239.19|14159.19|8
1725928460000|2024-09-10 00:34:20|14238.94|14158.94|14233.89|14153.89|14238.94|14158.94|14233.89|14153.89|10
1725928470000|2024-09-10 00:34:30|14233.84|14153.84|14231.47|14151.47|14233.84|14153.84|14231.47|14151.47|10
1725928480000|2024-09-10 00:34:40|14230.16|14150.16|14228.02|14148.02|14230.16|14150.16|14227.96|14147.96|10
1725928490000|2024-09-10 00:34:50|14228.01|14148.01|14228.69|14148.69|14229.13|14149.13|14228.01|14148.01|10
1725928500000|2024-09-10 00:35:00|14228.82|14148.82|14225.83|14145.83|14228.82|14148.82|14225.69|14145.69|9
1725928510000|2024-09-10 00:35:10|14225.88|14145.88|14226.63|14146.63|14226.63|14146.63|14225.61|14145.61|10
1725928520000|2024-09-10 00:35:20|14226.7|14146.7|14229.63|14149.63|14229.63|14149.63|14226.68|14146.68|10
1725928530000|2024-09-10 00:35:30|14229.64|14149.64|14229.95|14149.95|14229.95|14149.95|14229.64|14149.64|6
1725928540000|2024-09-10 00:35:40|14229.98|14149.98|14231.45|14151.45|14231.45|14151.45|14229.98|14149.98|9
1725928550000|2024-09-10 00:35:50|14231.6|14151.6|14234.22|14154.22|14234.22|14154.22|14231.6|14151.6|10
1725928560000|2024-09-10 00:36:00|14234.35|14154.35|14236.89|14156.89|14237.16|14157.16|14234.35|14154.35|10
1725928570000|2024-09-10 00:36:10|14236.98|14156.98|14238.33|14158.33|14238.33|14158.33|14236.98|14156.98|9
1725928580000|2024-09-10 00:36:20|14238.48|14158.48|14238.66|14158.66|14239.67|14159.67|14238.48|14158.48|10
1725928590000|2024-09-10 00:36:30|14238.68|14158.68|14239.57|14159.57|14239.57|14159.57|14238.68|14158.68|7
1725928600000|2024-09-10 00:36:40|14239.58|14159.58|14239.71|14159.71|14239.72|14159.72|14239.11|14159.11|9
1725928610000|2024-09-10 00:36:50|14239.73|14159.73|14241.08|14161.08|14241.08|14161.08|14239.73|14159.73|9
1725928620000|2024-09-10 00:37:00|14241.11|14161.11|14241.31|14161.31|14241.33|14161.33|14240.87|14160.87|10
1725928630000|2024-09-10 00:37:10|14241.54|14161.54|14241.54|14161.54|14241.55|14161.55|14241.3|14161.3|9
1725928640000|2024-09-10 00:37:20|14241.57|14161.57|14242.02|14162.02|14242.27|14162.27|14241.57|14161.57|9
1725928650000|2024-09-10 00:37:30|14242.94|14162.94|14246.26|14166.26|14246.26|14166.26|14242.94|14162.94|10
1725928660000|2024-09-10 00:37:40|14246.27|14166.27|14250.24|14170.24|14250.24|14170.24|14245.93|14165.93|9
1725928670000|2024-09-10 00:37:50|14250.36|14170.36|14251.66|14171.66|14251.69|14171.69|14250.03|14170.03|10
1725928680000|2024-09-10 00:38:00|14251.82|14171.82|14252.95|14172.95|14252.95|14172.95|14251.82|14171.82|10
1725928690000|2024-09-10 00:38:10|14252.92|14172.92|14252.65|14172.65|14252.92|14172.92|14252.41|14172.41|8
1725928700000|2024-09-10 00:38:20|14252.79|14172.79|14253.59|14173.59|14253.66|14173.66|14252.79|14172.79|10
1725928710000|2024-09-10 00:38:30|14253.68|14173.68|14254.48|14174.48|14254.48|14174.48|14253.68|14173.68|8
1725928720000|2024-09-10 00:38:40|14254.73|14174.73|14255.51|14175.51|14255.57|14175.57|14254.19|14174.19|10
1725928730000|2024-09-10 00:38:50|14255.63|14175.63|14255.52|14175.52|14255.71|14175.71|14254.56|14174.56|10
1725928740000|2024-09-10 00:39:00|14255.48|14175.48|14256.8|14176.8|14256.8|14176.8|14254.72|14174.72|10
1725928750000|2024-09-10 00:39:10|14257.08|14177.08|14258.02|14178.02|14258.02|14178.02|14257.07|14177.07|10
1725928760000|2024-09-10 00:39:20|14258.11|14178.11|14259.59|14179.59|14259.59|14179.59|14258.11|14178.11|10
1725928770000|2024-09-10 00:39:30|14259.61|14179.61|14260.04|14180.04|14260.08|14180.08|14259.61|14179.61|10
1725928780000|2024-09-10 00:39:40|14261.75|14181.75|14261.96|14181.96|14261.96|14181.96|14261.75|14181.75|8
1725928790000|2024-09-10 00:39:50|14262.01|14182.01|14261.21|14181.21|14262.64|14182.64|14261.21|14181.21|10
1725928800000|2024-09-10 00:40:00|14261.11|14181.11|14260.85|14180.85|14261.11|14181.11|14260.74|14180.74|9
1725928810000|2024-09-10 00:40:10|14260.65|14180.65|14261.32|14181.32|14261.32|14181.32|14260.56|14180.56|10
1725928820000|2024-09-10 00:40:20|14261.28|14181.28|14258.41|14178.41|14261.28|14181.28|14258.41|14178.41|10
1725928830000|2024-09-10 00:40:30|14258.33|14178.33|14255.27|14175.27|14258.33|14178.33|14254.75|14174.75|10
1725928840000|2024-09-10 00:40:40|14255.53|14175.53|14254.56|14174.56|14255.64|14175.64|14254.56|14174.56|9
1725928850000|2024-09-10 00:40:50|14254.55|14174.55|14253.91|14173.91|14254.88|14174.88|14253.85|14173.85|9
1725928860000|2024-09-10 00:41:00|14254.03|14174.03|14252.19|14172.19|14254.03|14174.03|14252.18|14172.18|9
1725928870000|2024-09-10 00:41:10|14252.26|14172.26|14252.73|14172.73|14252.73|14172.73|14251.84|14171.84|10
1725928880000|2024-09-10 00:41:20|14252.76|14172.76|14249.68|14169.68|14252.76|14172.76|14249.66|14169.66|10
1725928890000|2024-09-10 00:41:30|14249.32|14169.32|14249.9|14169.9|14249.9|14169.9|14248.43|14168.43|10
1725928900000|2024-09-10 00:41:40|14249.99|14169.99|14247.88|14167.88|14249.99|14169.99|14247.88|14167.88|10
1725928910000|2024-09-10 00:41:50|14246.9|14166.9|14246.42|14166.42|14246.9|14166.9|14246.09|14166.09|10
1725928920000|2024-09-10 00:42:00|14246.57|14166.57|14246.05|14166.05|14246.75|14166.75|14245.17|14165.17|10
1725928930000|2024-09-10 00:42:10|14246.13|14166.13|14245.85|14165.85|14246.13|14166.13|14245.5|14165.5|9
1725928940000|2024-09-10 00:42:20|14245.97|14165.97|14246.85|14166.85|14247.04|14167.04|14245.97|14165.97|10
1725928950000|2024-09-10 00:42:30|14246.86|14166.86|14246.6|14166.6|14246.9|14166.9|14246.58|14166.58|9
1725928960000|2024-09-10 00:42:40|14246.71|14166.71|14247.11|14167.11|14247.11|14167.11|14246.71|14166.71|7
1725928970000|2024-09-10 00:42:50|14245.79|14165.79|14242.42|14162.42|14245.79|14165.79|14242.42|14162.42|10
1725928980000|2024-09-10 00:43:00|14242.39|14162.39|14241.89|14161.89|14242.83|14162.83|14241.89|14161.89|10
1725928990000|2024-09-10 00:43:10|14241.83|14161.83|14238.44|14158.44|14241.83|14161.83|14238.3|14158.3|10
1725929000000|2024-09-10 00:43:20|14238.08|14158.08|14239.06|14159.06|14239.11|14159.11|14237.95|14157.95|10
1725929010000|2024-09-10 00:43:30|14239.28|14159.28|14239.86|14159.86|14239.86|14159.86|14239.22|14159.22|10
1725929020000|2024-09-10 00:43:40|14239.81|14159.81|14242.77|14162.77|14242.77|14162.77|14239.81|14159.81|9
1725929030000|2024-09-10 00:43:50|14242.66|14162.66|14241.83|14161.83|14242.66|14162.66|14241.64|14161.64|9
1725929040000|2024-09-10 00:44:00|14241.77|14161.77|14242.34|14162.34|14242.34|14162.34|14241.77|14161.77|5
1725929050000|2024-09-10 00:44:10|14242.82|14162.82|14244.13|14164.13|14244.27|14164.27|14242.64|14162.64|10
1725929060000|2024-09-10 00:44:20|14244.36|14164.36|14244.16|14164.16|14244.36|14164.36|14243.9|14163.9|9
1725929070000|2024-09-10 00:44:30|14244.25|14164.25|14243.47|14163.47|14244.25|14164.25|14243.2|14163.2|10
1725929080000|2024-09-10 00:44:40|14243.46|14163.46|14244.96|14164.96|14244.97|14164.97|14243.24|14163.24|10
1725929090000|2024-09-10 00:44:50|14244.93|14164.93|14245.51|14165.51|14245.51|14165.51|14244.9|14164.9|8
1725929100000|2024-09-10 00:45:00|14245.62|14165.62|14246.45|14166.45|14246.57|14166.57|14245.54|14165.54|9
1725929110000|2024-09-10 00:45:10|14246.31|14166.31|14244.84|14164.84|14246.31|14166.31|14244.84|14164.84|10
1725929120000|2024-09-10 00:45:20|14244.87|14164.87|14245.9|14165.9|14245.91|14165.91|14244.87|14164.87|9
1725929130000|2024-09-10 00:45:30|14246.26|14166.26|14246.2|14166.2|14246.95|14166.95|14246.17|14166.17|10
1725929140000|2024-09-10 00:45:40|14245.89|14165.89|14244.43|14164.43|14245.89|14165.89|14244.3|14164.3|9
1725929150000|2024-09-10 00:45:50|14244.59|14164.59|14242.92|14162.92|14244.59|14164.59|14242.92|14162.92|9
1725929160000|2024-09-10 00:46:00|14242.55|14162.55|14242.59|14162.59|14242.79|14162.79|14242.55|14162.55|7
1725929170000|2024-09-10 00:46:10|14242.47|14162.47|14243.18|14163.18|14243.78|14163.78|14242.47|14162.47|10
1725929180000|2024-09-10 00:46:20|14243.31|14163.31|14244.24|14164.24|14244.27|14164.27|14243.29|14163.29|9
1725929190000|2024-09-10 00:46:30|14244.13|14164.13|14246.38|14166.38|14246.38|14166.38|14244.12|14164.12|9
1725929200000|2024-09-10 00:46:40|14246.4|14166.4|14249.55|14169.55|14249.55|14169.55|14246.4|14166.4|10
1725929210000|2024-09-10 00:46:50|14249.94|14169.94|14251.05|14171.05|14251.93|14171.93|14249.94|14169.94|10
1725929220000|2024-09-10 00:47:00|14251.59|14171.59|14251.78|14171.78|14252.1|14172.1|14251.29|14171.29|10
1725929230000|2024-09-10 00:47:10|14251.35|14171.35|14251.52|14171.52|14251.64|14171.64|14251.08|14171.08|10
1725929240000|2024-09-10 00:47:20|14251.53|14171.53|14251.99|14171.99|14252.34|14172.34|14251.16|14171.16|10
1725929250000|2024-09-10 00:47:30|14252.06|14172.06|14250.61|14170.61|14252.53|14172.53|14250.61|14170.61|10
1725929260000|2024-09-10 00:47:40|14250.49|14170.49|14249.85|14169.85|14250.6|14170.6|14249.85|14169.85|10
1725929270000|2024-09-10 00:47:50|14249.54|14169.54|14249.12|14169.12|14249.54|14169.54|14249.12|14169.12|9
1725929280000|2024-09-10 00:48:00|14248.73|14168.73|14247.87|14167.87|14249.45|14169.45|14247.77|14167.77|9
1725929290000|2024-09-10 00:48:10|14247.55|14167.55|14248.18|14168.18|14248.19|14168.19|14247.07|14167.07|10
1725929300000|2024-09-10 00:48:20|14247.97|14167.97|14247.51|14167.51|14248.09|14168.09|14247.51|14167.51|10
1725929310000|2024-09-10 00:48:30|14247.88|14167.88|14245.93|14165.93|14247.88|14167.88|14245.93|14165.93|10
1725929320000|2024-09-10 00:48:40|14245.77|14165.77|14245.72|14165.72|14246.07|14166.07|14245.64|14165.64|10
1725929330000|2024-09-10 00:48:50|14245.71|14165.71|14247.2|14167.2|14247.2|14167.2|14245.71|14165.71|10
1725929340000|2024-09-10 00:49:00|14247.21|14167.21|14249.1|14169.1|14249.56|14169.56|14247.21|14167.21|9
1725929350000|2024-09-10 00:49:10|14249.66|14169.66|14251.43|14171.43|14251.6|14171.6|14249.66|14169.66|10
1725929360000|2024-09-10 00:49:20|14252.1|14172.1|14252.4|14172.4|14253.7|14173.7|14252.1|14172.1|10
1725929370000|2024-09-10 00:49:30|14252.31|14172.31|14254.66|14174.66|14254.66|14174.66|14252.12|14172.12|10
1725929380000|2024-09-10 00:49:40|14254.79|14174.79|14253.86|14173.86|14254.84|14174.84|14253.74|14173.74|10
1725929390000|2024-09-10 00:49:50|14253.82|14173.82|14254.92|14174.92|14254.92|14174.92|14253.47|14173.47|10
1725929400000|2024-09-10 00:50:00|14255.16|14175.16|14256.27|14176.27|14256.38|14176.38|14255.16|14175.16|10
1725929410000|2024-09-10 00:50:10|14256.33|14176.33|14256.88|14176.88|14257.59|14177.59|14256.33|14176.33|9
1725929420000|2024-09-10 00:50:20|14256.84|14176.84|14258.37|14178.37|14258.44|14178.44|14256.84|14176.84|9
1725929430000|2024-09-10 00:50:30|14258.42|14178.42|14258.89|14178.89|14258.89|14178.89|14258.42|14178.42|10
1725929440000|2024-09-10 00:50:40|14259.03|14179.03|14260.73|14180.73|14260.98|14180.98|14259.03|14179.03|9
1725929450000|2024-09-10 00:50:50|14262.21|14182.21|14262.86|14182.86|14262.86|14182.86|14262.21|14182.21|10
1725929460000|2024-09-10 00:51:00|14262.9|14182.9|14263.15|14183.15|14263.16|14183.16|14262.84|14182.84|9
1725929470000|2024-09-10 00:51:10|14263.21|14183.21|14261.81|14181.81|14263.22|14183.22|14261.81|14181.81|9
1725929480000|2024-09-10 00:51:20|14261.72|14181.72|14261.45|14181.45|14261.78|14181.78|14261.44|14181.44|7
1725929490000|2024-09-10 00:51:30|14261.62|14181.62|14261.79|14181.79|14261.82|14181.82|14261.34|14181.34|8
1725929500000|2024-09-10 00:51:40|14261.73|14181.73|14262.04|14182.04|14262.04|14182.04|14261.73|14181.73|10
1725929510000|2024-09-10 00:51:50|14262.25|14182.25|14263.17|14183.17|14263.22|14183.22|14262.25|14182.25|10
1725929520000|2024-09-10 00:52:00|14263.18|14183.18|14264.14|14184.14|14264.14|14184.14|14263.18|14183.18|9
1725929530000|2024-09-10 00:52:10|14264.15|14184.15|14264.17|14184.17|14264.17|14184.17|14263.93|14183.93|8
1725929540000|2024-09-10 00:52:20|14264.16|14184.16|14263.12|14183.12|14264.16|14184.16|14263.12|14183.12|9
1725929550000|2024-09-10 00:52:30|14263.04|14183.04|14262.24|14182.24|14263.04|14183.04|14262.15|14182.15|10
1725929560000|2024-09-10 00:52:40|14261.72|14181.72|14261.59|14181.59|14261.72|14181.72|14261.39|14181.39|9
1725929570000|2024-09-10 00:52:50|14261.6|14181.6|14261.09|14181.09|14261.6|14181.6|14261.08|14181.08|9
1725929580000|2024-09-10 00:53:00|14261.08|14181.08|14260.23|14180.23|14261.1|14181.1|14260.23|14180.23|8
1725929590000|2024-09-10 00:53:10|14260.18|14180.18|14259.69|14179.69|14260.36|14180.36|14259.64|14179.64|10
1725929600000|2024-09-10 00:53:20|14259.71|14179.71|14258.59|14178.59|14259.71|14179.71|14258.59|14178.59|10
1725929610000|2024-09-10 00:53:30|14258.57|14178.57|14257.83|14177.83|14258.57|14178.57|14257.68|14177.68|9
1725929620000|2024-09-10 00:53:40|14257.92|14177.92|14259.35|14179.35|14259.38|14179.38|14257.92|14177.92|8
1725929630000|2024-09-10 00:53:50|14259.55|14179.55|14259.68|14179.68|14259.81|14179.81|14259.55|14179.55|8
1725929640000|2024-09-10 00:54:00|14260.91|14180.91|14261.1|14181.1|14261.45|14181.45|14260.91|14180.91|10
1725929650000|2024-09-10 00:54:10|14261.18|14181.18|14260.02|14180.02|14261.19|14181.19|14260.02|14180.02|10
1725929660000|2024-09-10 00:54:20|14259.92|14179.92|14259.51|14179.51|14259.94|14179.94|14259.51|14179.51|9
1725929670000|2024-09-10 00:54:30|14259.53|14179.53|14260.14|14180.14|14260.19|14180.19|14259.53|14179.53|8
1725929680000|2024-09-10 00:54:40|14260.42|14180.42|14260.23|14180.23|14260.42|14180.42|14260.16|14180.16|6
1725929690000|2024-09-10 00:54:50|14260.21|14180.21|14260.02|14180.02|14260.51|14180.51|14260.02|14180.02|9
1725929700000|2024-09-10 00:55:00|14260.18|14180.18|14259.68|14179.68|14260.91|14180.91|14259.68|14179.68|9
1725929710000|2024-09-10 00:55:10|14259.8|14179.8|14261.99|14181.99|14261.99|14181.99|14259.8|14179.8|10
1725929720000|2024-09-10 00:55:20|14262.01|14182.01|14262.82|14182.82|14262.82|14182.82|14261.94|14181.94|10
1725929730000|2024-09-10 00:55:30|14263.43|14183.43|14264.13|14184.13|14264.24|14184.24|14263.38|14183.38|10
1725929740000|2024-09-10 00:55:40|14264.15|14184.15|14265.12|14185.12|14265.28|14185.28|14264.15|14184.15|10
1725929750000|2024-09-10 00:55:50|14265.19|14185.19|14265.19|14185.19|14265.36|14185.36|14265.19|14185.19|9
1725929760000|2024-09-10 00:56:00|14265.24|14185.24|14265.44|14185.44|14265.44|14185.44|14265.24|14185.24|6
1725929770000|2024-09-10 00:56:10|14265.3|14185.3|14265.47|14185.47|14265.47|14185.47|14265.3|14185.3|9
1725929780000|2024-09-10 00:56:20|14265.48|14185.48|14265.65|14185.65|14265.73|14185.73|14265.41|14185.41|10
1725929790000|2024-09-10 00:56:30|14265.63|14185.63|14265.79|14185.79|14265.79|14185.79|14265.63|14185.63|7
1725929800000|2024-09-10 00:56:40|14265.78|14185.78|14267.23|14187.23|14267.23|14187.23|14265.62|14185.62|9
1725929810000|2024-09-10 00:56:50|14267.38|14187.38|14268.22|14188.22|14268.27|14188.27|14267.38|14187.38|10
1725929820000|2024-09-10 00:57:00|14268.23|14188.23|14267.63|14187.63|14268.23|14188.23|14267.58|14187.58|9
1725929830000|2024-09-10 00:57:10|14268.02|14188.02|14268.88|14188.88|14269.03|14189.03|14268.02|14188.02|10
1725929840000|2024-09-10 00:57:20|14268.92|14188.92|14269.57|14189.57|14269.61|14189.61|14268.83|14188.83|10
1725929850000|2024-09-10 00:57:30|14269.51|14189.51|14270.21|14190.21|14270.21|14190.21|14269.51|14189.51|10
1725929860000|2024-09-10 00:57:40|14270.3|14190.3|14270.23|14190.23|14270.52|14190.52|14270.23|14190.23|8
1725929870000|2024-09-10 00:57:50|14270.15|14190.15|14270.06|14190.06|14270.15|14190.15|14269.82|14189.82|9
1725929880000|2024-09-10 00:58:00|14270.1|14190.1|14270.05|14190.05|14270.46|14190.46|14270.03|14190.03|8
1725929890000|2024-09-10 00:58:10|14269.99|14189.99|14270.36|14190.36|14270.41|14190.41|14269.99|14189.99|9
1725929900000|2024-09-10 00:58:20|14270.1|14190.1|14268.03|14188.03|14270.1|14190.1|14268.03|14188.03|10
1725929910000|2024-09-10 00:58:30|14268.26|14188.26|14268.58|14188.58|14268.58|14188.58|14268.06|14188.06|8
1725929920000|2024-09-10 00:58:40|14268.56|14188.56|14267.33|14187.33|14268.56|14188.56|14267.33|14187.33|8
1725929930000|2024-09-10 00:58:50|14266.98|14186.98|14266.46|14186.46|14266.98|14186.98|14266.46|14186.46|8
1725929940000|2024-09-10 00:59:00|14266.24|14186.24|14266.9|14186.9|14266.93|14186.93|14266.11|14186.11|9
1725929950000|2024-09-10 00:59:10|14266.48|14186.48|14267.75|14187.75|14267.75|14187.75|14266.48|14186.48|10
1725929960000|2024-09-10 00:59:20|14268.16|14188.16|14268.43|14188.43|14268.61|14188.61|14268.16|14188.16|10
1725929970000|2024-09-10 00:59:30|14268.25|14188.25|14267.87|14187.87|14268.35|14188.35|14267.87|14187.87|10
1725929980000|2024-09-10 00:59:40|14267.89|14187.89|14266.31|14186.31|14268.08|14188.08|14266.31|14186.31|8
1725929990000|2024-09-10 00:59:50|14266.23|14186.23|14266.77|14186.77|14266.77|14186.77|14266.17|14186.17|8
1725930000000|2024-09-10 01:00:00|14266.86|14186.86|14268.63|14188.63|14268.63|14188.63|14266.86|14186.86|10
1725930010000|2024-09-10 01:00:10|14268.64|14188.64|14270.32|14190.32|14270.32|14190.32|14268.64|14188.64|10
1725930020000|2024-09-10 01:00:20|14270.38|14190.38|14270.79|14190.79|14270.79|14190.79|14269.86|14189.86|9
1725930030000|2024-09-10 01:00:30|14270.73|14190.73|14271.06|14191.06|14271.38|14191.38|14270.73|14190.73|10
1725930040000|2024-09-10 01:00:40|14271.41|14191.41|14271.62|14191.62|14272.21|14192.21|14271.41|14191.41|10
1725930050000|2024-09-10 01:00:50|14271.54|14191.54|14270.06|14190.06|14271.54|14191.54|14270.06|14190.06|10
1725930060000|2024-09-10 01:01:00|14269.95|14189.95|14269.43|14189.43|14270.3|14190.3|14269.43|14189.43|9
1725930070000|2024-09-10 01:01:10|14269.41|14189.41|14268.88|14188.88|14269.43|14189.43|14268.88|14188.88|9
1725930080000|2024-09-10 01:01:20|14268.85|14188.85|14268.4|14188.4|14269.13|14189.13|14268.4|14188.4|9
1725930090000|2024-09-10 01:01:30|14268.41|14188.41|14264.85|14184.85|14268.41|14188.41|14264.78|14184.78|8
1725930100000|2024-09-10 01:01:40|14264.84|14184.84|14264.58|14184.58|14264.84|14184.84|14264.27|14184.27|10
1725930110000|2024-09-10 01:01:50|14264.91|14184.91|14263.98|14183.98|14265.25|14185.25|14263.98|14183.98|10
1725930120000|2024-09-10 01:02:00|14263.73|14183.73|14266.28|14186.28|14266.28|14186.28|14262.93|14182.93|10
1725930130000|2024-09-10 01:02:10|14266.18|14186.18|14266.32|14186.32|14266.78|14186.78|14266.18|14186.18|10
1725930140000|2024-09-10 01:02:20|14266.02|14186.02|14264.91|14184.91|14266.02|14186.02|14264.91|14184.91|10
1725930150000|2024-09-10 01:02:30|14264.92|14184.92|14266.78|14186.78|14266.78|14186.78|14264.92|14184.92|9
1725930160000|2024-09-10 01:02:40|14266.82|14186.82|14265.76|14185.76|14266.94|14186.94|14265.67|14185.67|9
1725930170000|2024-09-10 01:02:50|14266.02|14186.02|14268.91|14188.91|14268.91|14188.91|14265.97|14185.97|10
1725930180000|2024-09-10 01:03:00|14268.96|14188.96|14269.9|14189.9|14269.9|14189.9|14268.96|14188.96|10
1725930190000|2024-09-10 01:03:10|14269.96|14189.96|14271.34|14191.34|14271.42|14191.42|14269.94|14189.94|10
1725930200000|2024-09-10 01:03:20|14271.54|14191.54|14272.31|14192.31|14272.31|14192.31|14271.35|14191.35|7
1725930210000|2024-09-10 01:03:30|14272.33|14192.33|14273.67|14193.67|14273.67|14193.67|14272.33|14192.33|7
1725930220000|2024-09-10 01:03:40|14273.72|14193.72|14273.79|14193.79|14273.79|14193.79|14273.5|14193.5|9
1725930230000|2024-09-10 01:03:50|14273.78|14193.78|14275.33|14195.33|14275.33|14195.33|14273.78|14193.78|8
1725930240000|2024-09-10 01:04:00|14275.45|14195.45|14275.35|14195.35|14275.51|14195.51|14275.21|14195.21|10
1725930250000|2024-09-10 01:04:10|14275.32|14195.32|14276.49|14196.49|14276.96|14196.96|14275.32|14195.32|10
1725930260000|2024-09-10 01:04:20|14276.98|14196.98|14276.99|14196.99|14277.05|14197.05|14276.62|14196.62|9
1725930270000|2024-09-10 01:04:30|14277.02|14197.02|14277.53|14197.53|14277.54|14197.54|14277.02|14197.02|9
1725930280000|2024-09-10 01:04:40|14277.54|14197.54|14277.27|14197.27|14277.57|14197.57|14277.25|14197.25|8
1725930290000|2024-09-10 01:04:50|14277.16|14197.16|14276.24|14196.24|14277.27|14197.27|14276.24|14196.24|9
1725930300000|2024-09-10 01:05:00|14276.43|14196.43|14275.41|14195.41|14276.43|14196.43|14275.37|14195.37|9
1725930310000|2024-09-10 01:05:10|14275.84|14195.84|14275.08|14195.08|14275.89|14195.89|14275.08|14195.08|9
1725930320000|2024-09-10 01:05:20|14275.07|14195.07|14275.17|14195.17|14275.23|14195.23|14274.84|14194.84|9
1725930330000|2024-09-10 01:05:30|14275.76|14195.76|14276.13|14196.13|14276.37|14196.37|14275.76|14195.76|9
1725930340000|2024-09-10 01:05:40|14276.08|14196.08|14278.37|14198.37|14278.37|14198.37|14276.08|14196.08|10
1725930350000|2024-09-10 01:05:50|14278.49|14198.49|14278.58|14198.58|14278.72|14198.72|14278.21|14198.21|7
1725930360000|2024-09-10 01:06:00|14278.47|14198.47|14278.16|14198.16|14278.58|14198.58|14278.16|14198.16|10
1725930370000|2024-09-10 01:06:10|14277.87|14197.87|14277.02|14197.02|14277.87|14197.87|14276.57|14196.57|10
1725930380000|2024-09-10 01:06:20|14277.08|14197.08|14276.6|14196.6|14277.13|14197.13|14276.56|14196.56|10
1725930390000|2024-09-10 01:06:30|14276.34|14196.34|14276|14196|14276.34|14196.34|14275.75|14195.75|8
1725930400000|2024-09-10 01:06:40|14275.27|14195.27|14274.65|14194.65|14275.27|14195.27|14274.44|14194.44|10
1725930410000|2024-09-10 01:06:50|14274.42|14194.42|14273.86|14193.86|14274.42|14194.42|14273.86|14193.86|7
1725930420000|2024-09-10 01:07:00|14273.75|14193.75|14273.66|14193.66|14273.75|14193.75|14273.6|14193.6|7
1725930430000|2024-09-10 01:07:10|14273.83|14193.83|14274.01|14194.01|14274.01|14194.01|14273.6|14193.6|10
1725930440000|2024-09-10 01:07:20|14274.11|14194.11|14274.73|14194.73|14275.47|14195.47|14274.11|14194.11|9
1725930450000|2024-09-10 01:07:30|14274.49|14194.49|14274.81|14194.81|14274.9|14194.9|14274.49|14194.49|7
1725930460000|2024-09-10 01:07:40|14274.23|14194.23|14274.17|14194.17|14274.25|14194.25|14273.92|14193.92|9
1725930470000|2024-09-10 01:07:50|14275.09|14195.09|14275.36|14195.36|14275.88|14195.88|14275.09|14195.09|10
1725930480000|2024-09-10 01:08:00|14275.32|14195.32|14274.31|14194.31|14275.51|14195.51|14274.31|14194.31|10
1725930490000|2024-09-10 01:08:10|14274.23|14194.23|14272.55|14192.55|14274.4|14194.4|14272.55|14192.55|10
1725930500000|2024-09-10 01:08:20|14272.53|14192.53|14270.28|14190.28|14272.54|14192.54|14270.28|14190.28|10
1725930510000|2024-09-10 01:08:30|14270.24|14190.24|14269.96|14189.96|14270.24|14190.24|14269.96|14189.96|6
1725930520000|2024-09-10 01:08:40|14269.97|14189.97|14269.13|14189.13|14269.97|14189.97|14268.55|14188.55|10
1725930530000|2024-09-10 01:08:50|14269.12|14189.12|14269.91|14189.91|14269.91|14189.91|14269.12|14189.12|8
1725930540000|2024-09-10 01:09:00|14269.98|14189.98|14272.25|14192.25|14272.25|14192.25|14269.98|14189.98|7
1725930550000|2024-09-10 01:09:10|14272.43|14192.43|14273.16|14193.16|14273.19|14193.19|14272.43|14192.43|9
1725930560000|2024-09-10 01:09:20|14273.24|14193.24|14273.54|14193.54|14273.59|14193.59|14273.24|14193.24|10
1725930570000|2024-09-10 01:09:30|14273.79|14193.79|14273.28|14193.28|14273.81|14193.81|14273.28|14193.28|8
1725930580000|2024-09-10 01:09:40|14272.98|14192.98|14275.28|14195.28|14275.28|14195.28|14272.98|14192.98|10
1725930590000|2024-09-10 01:09:50|14275.32|14195.32|14277|14197|14277|14197|14275.32|14195.32|9
1725930600000|2024-09-10 01:10:00|14277.08|14197.08|14277.37|14197.37|14277.63|14197.63|14277.07|14197.07|9
1725930610000|2024-09-10 01:10:10|14277.39|14197.39|14275.98|14195.98|14277.39|14197.39|14275.98|14195.98|10
1725930620000|2024-09-10 01:10:20|14275.78|14195.78|14274.8|14194.8|14275.88|14195.88|14274.8|14194.8|7
1725930630000|2024-09-10 01:10:30|14274.77|14194.77|14273.18|14193.18|14274.77|14194.77|14273.18|14193.18|10
1725930640000|2024-09-10 01:10:40|14273.12|14193.12|14272.64|14192.64|14273.12|14193.12|14272.64|14192.64|8
1725930650000|2024-09-10 01:10:50|14272.66|14192.66|14273.07|14193.07|14273.07|14193.07|14272.48|14192.48|9
1725930660000|2024-09-10 01:11:00|14273.09|14193.09|14272.78|14192.78|14273.09|14193.09|14272.61|14192.61|9
1725930670000|2024-09-10 01:11:10|14272.79|14192.79|14273|14193|14273.21|14193.21|14272.53|14192.53|9
1725930680000|2024-09-10 01:11:20|14273.73|14193.73|14274.34|14194.34|14274.37|14194.37|14273.73|14193.73|9
1725930690000|2024-09-10 01:11:30|14274.25|14194.25|14274.26|14194.26|14274.33|14194.33|14274.12|14194.12|7
1725930700000|2024-09-10 01:11:40|14274.13|14194.13|14273.98|14193.98|14274.13|14194.13|14273.96|14193.96|9
1725930710000|2024-09-10 01:11:50|14274.24|14194.24|14273.83|14193.83|14274.36|14194.36|14273.7|14193.7|8
1725930720000|2024-09-10 01:12:00|14273.98|14193.98|14274.56|14194.56|14274.64|14194.64|14273.98|14193.98|8
1725930730000|2024-09-10 01:12:10|14274.66|14194.66|14275.24|14195.24|14275.29|14195.29|14274.66|14194.66|8
1725930740000|2024-09-10 01:12:20|14275.4|14195.4|14276.43|14196.43|14276.47|14196.47|14275.39|14195.39|10
1725930750000|2024-09-10 01:12:30|14276.44|14196.44|14275.23|14195.23|14276.77|14196.77|14275.23|14195.23|8
1725930760000|2024-09-10 01:12:40|14275.22|14195.22|14274.79|14194.79|14275.24|14195.24|14274.65|14194.65|10
1725930770000|2024-09-10 01:12:50|14274.8|14194.8|14274.41|14194.41|14274.8|14194.8|14274.39|14194.39|7
1725930780000|2024-09-10 01:13:00|14274.64|14194.64|14274.45|14194.45|14274.64|14194.64|14274.23|14194.23|9
1725930790000|2024-09-10 01:13:10|14274.51|14194.51|14273.33|14193.33|14274.51|14194.51|14273.33|14193.33|8
1725930800000|2024-09-10 01:13:20|14273.3|14193.3|14272.53|14192.53|14273.3|14193.3|14272.27|14192.27|8
1725930810000|2024-09-10 01:13:30|14272.56|14192.56|14271.37|14191.37|14272.56|14192.56|14271.37|14191.37|8
1725930820000|2024-09-10 01:13:40|14271.35|14191.35|14271.25|14191.25|14271.64|14191.64|14271.08|14191.08|9
1725930830000|2024-09-10 01:13:50|14271.2|14191.2|14271.08|14191.08|14271.2|14191.2|14271.08|14191.08|6
1725930840000|2024-09-10 01:14:00|14271.12|14191.12|14270.52|14190.52|14271.12|14191.12|14270.21|14190.21|9
1725930850000|2024-09-10 01:14:10|14270.67|14190.67|14270.87|14190.87|14271.22|14191.22|14270.67|14190.67|9
1725930860000|2024-09-10 01:14:20|14270.86|14190.86|14270.48|14190.48|14270.88|14190.88|14270.48|14190.48|10
1725930870000|2024-09-10 01:14:30|14270.39|14190.39|14270.62|14190.62|14270.74|14190.74|14270.38|14190.38|9
1725930880000|2024-09-10 01:14:40|14270.57|14190.57|14269.68|14189.68|14270.6|14190.6|14269.68|14189.68|8
1725930890000|2024-09-10 01:14:50|14269.64|14189.64|14269.13|14189.13|14269.64|14189.64|14269.13|14189.13|9
1725930900000|2024-09-10 01:15:00|14269.24|14189.24|14266.03|14186.03|14269.24|14189.24|14266.03|14186.03|9
1725930910000|2024-09-10 01:15:10|14265.95|14185.95|14265.08|14185.08|14265.95|14185.95|14265.08|14185.08|10
1725930920000|2024-09-10 01:15:20|14265.13|14185.13|14262.9|14182.9|14265.13|14185.13|14262.9|14182.9|10
1725930930000|2024-09-10 01:15:30|14262.69|14182.69|14262.07|14182.07|14262.69|14182.69|14261.99|14181.99|10
1725930940000|2024-09-10 01:15:40|14262.2|14182.2|14262.17|14182.17|14262.2|14182.2|14261.86|14181.86|8
1725930950000|2024-09-10 01:15:50|14262.09|14182.09|14261.97|14181.97|14262.13|14182.13|14261.8|14181.8|9
1725930960000|2024-09-10 01:16:00|14261.98|14181.98|14262.61|14182.61|14262.99|14182.99|14261.6|14181.6|10
1725930970000|2024-09-10 01:16:10|14262.62|14182.62|14262.18|14182.18|14262.62|14182.62|14262.18|14182.18|9
1725930980000|2024-09-10 01:16:20|14262.3|14182.3|14261.54|14181.54|14262.41|14182.41|14261.54|14181.54|8
1725930990000|2024-09-10 01:16:30|14261.01|14181.01|14259.7|14179.7|14261.01|14181.01|14259.7|14179.7|10
1725931000000|2024-09-10 01:16:40|14259.79|14179.79|14259.62|14179.62|14259.79|14179.79|14259.37|14179.37|9
1725931010000|2024-09-10 01:16:50|14259.59|14179.59|14260.39|14180.39|14260.39|14180.39|14259.56|14179.56|10
1725931020000|2024-09-10 01:17:00|14260.43|14180.43|14260.75|14180.75|14260.75|14180.75|14260.14|14180.14|10
1725931030000|2024-09-10 01:17:10|14260.77|14180.77|14260.48|14180.48|14260.79|14180.79|14260.17|14180.17|10
1725931040000|2024-09-10 01:17:20|14260.3|14180.3|14260.64|14180.64|14260.64|14180.64|14260.01|14180.01|10
1725931050000|2024-09-10 01:17:30|14260.29|14180.29|14259.84|14179.84|14260.41|14180.41|14259.84|14179.84|7
1725931060000|2024-09-10 01:17:40|14259.87|14179.87|14258.83|14178.83|14259.87|14179.87|14258.83|14178.83|10
1725931070000|2024-09-10 01:17:50|14258.75|14178.75|14260.49|14180.49|14260.5|14180.5|14258.75|14178.75|7
1725931080000|2024-09-10 01:18:00|14260.51|14180.51|14260.19|14180.19|14260.51|14180.51|14260.19|14180.19|7
1725931090000|2024-09-10 01:18:10|14260.35|14180.35|14258.89|14178.89|14260.42|14180.42|14258.89|14178.89|8
1725931100000|2024-09-10 01:18:20|14258.88|14178.88|14257.66|14177.66|14258.88|14178.88|14257.21|14177.21|9
1725931110000|2024-09-10 01:18:30|14257.78|14177.78|14257.05|14177.05|14257.78|14177.78|14257.05|14177.05|9
1725931120000|2024-09-10 01:18:40|14257.08|14177.08|14256.51|14176.51|14257.08|14177.08|14256.51|14176.51|8
1725931130000|2024-09-10 01:18:50|14256.52|14176.52|14255.1|14175.1|14256.52|14176.52|14254.82|14174.82|8
1725931140000|2024-09-10 01:19:00|14255.07|14175.07|14254.64|14174.64|14255.08|14175.08|14254.64|14174.64|7
1725931150000|2024-09-10 01:19:10|14254.62|14174.62|14253.87|14173.87|14254.62|14174.62|14253.51|14173.51|8
1725931160000|2024-09-10 01:19:20|14253.91|14173.91|14252.84|14172.84|14253.92|14173.92|14252.84|14172.84|9
1725931170000|2024-09-10 01:19:30|14252.81|14172.81|14252.4|14172.4|14253.12|14173.12|14252.4|14172.4|8
1725931180000|2024-09-10 01:19:40|14252.27|14172.27|14250.33|14170.33|14252.27|14172.27|14250.3|14170.3|9
1725931190000|2024-09-10 01:19:50|14250.36|14170.36|14250.08|14170.08|14250.44|14170.44|14249.84|14169.84|10
1725931200000|2024-09-10 01:20:00|14250.07|14170.07|14248.44|14168.44|14250.07|14170.07|14247.98|14167.98|9
1725931210000|2024-09-10 01:20:10|14248.77|14168.77|14244.4|14164.4|14249.16|14169.16|14244.4|14164.4|10
1725931220000|2024-09-10 01:20:20|14242.13|14162.13|14240.43|14160.43|14242.13|14162.13|14240.43|14160.43|9
1725931230000|2024-09-10 01:20:30|14239.99|14159.99|14240.11|14160.11|14240.11|14160.11|14239.94|14159.94|7
1725931240000|2024-09-10 01:20:40|14240.1|14160.1|14239.69|14159.69|14240.15|14160.15|14239.53|14159.53|8
1725931250000|2024-09-10 01:20:50|14239.7|14159.7|14242.32|14162.32|14242.43|14162.43|14239.69|14159.69|8
1725931260000|2024-09-10 01:21:00|14242.41|14162.41|14242.89|14162.89|14243.08|14163.08|14242.41|14162.41|10
1725931270000|2024-09-10 01:21:10|14242.27|14162.27|14240.44|14160.44|14242.27|14162.27|14240.44|14160.44|10
1725931280000|2024-09-10 01:21:20|14240.41|14160.41|14240.46|14160.46|14241.08|14161.08|14240.41|14160.41|10
1725931290000|2024-09-10 01:21:30|14240.47|14160.47|14240.44|14160.44|14240.69|14160.69|14240.44|14160.44|9
1725931300000|2024-09-10 01:21:40|14240.62|14160.62|14241.19|14161.19|14241.23|14161.23|14240.62|14160.62|9
1725931310000|2024-09-10 01:21:50|14241.18|14161.18|14240.88|14160.88|14241.18|14161.18|14240.82|14160.82|10
1725931320000|2024-09-10 01:22:00|14241.09|14161.09|14241.34|14161.34|14241.36|14161.36|14241.03|14161.03|8
1725931330000|2024-09-10 01:22:10|14241.44|14161.44|14241.44|14161.44|14241.59|14161.59|14241.42|14161.42|7
1725931340000|2024-09-10 01:22:20|14241.52|14161.52|14241.37|14161.37|14241.54|14161.54|14241.37|14161.37|8
1725931350000|2024-09-10 01:22:30|14241.27|14161.27|14241.37|14161.37|14241.37|14161.37|14241.26|14161.26|7
1725931360000|2024-09-10 01:22:40|14241.19|14161.19|14241.02|14161.02|14241.19|14161.19|14240.98|14160.98|7
1725931370000|2024-09-10 01:22:50|14241|14161|14240.87|14160.87|14241.03|14161.03|14240.75|14160.75|6
1725931380000|2024-09-10 01:23:00|14240.65|14160.65|14239.29|14159.29|14240.66|14160.66|14239.29|14159.29|9
1725931390000|2024-09-10 01:23:10|14239.27|14159.27|14237.69|14157.69|14239.27|14159.27|14237.6|14157.6|10
1725931400000|2024-09-10 01:23:20|14237.68|14157.68|14237.27|14157.27|14237.74|14157.74|14237.27|14157.27|7
1725931410000|2024-09-10 01:23:30|14237.28|14157.28|14237.73|14157.73|14237.88|14157.88|14237.27|14157.27|8
1725931420000|2024-09-10 01:23:40|14237.74|14157.74|14237.62|14157.62|14237.8|14157.8|14237.62|14157.62|7
1725931430000|2024-09-10 01:23:50|14237.81|14157.81|14239.36|14159.36|14239.53|14159.53|14237.81|14157.81|10
1725931440000|2024-09-10 01:24:00|14239.38|14159.38|14244.73|14164.73|14244.73|14164.73|14239.38|14159.38|9
1725931450000|2024-09-10 01:24:10|14244.88|14164.88|14244.57|14164.57|14245.17|14165.17|14244.57|14164.57|10
1725931460000|2024-09-10 01:24:20|14244.56|14164.56|14245.91|14165.91|14245.91|14165.91|14244.43|14164.43|8
1725931470000|2024-09-10 01:24:30|14246.03|14166.03|14246.48|14166.48|14246.5|14166.5|14245.63|14165.63|7
1725931480000|2024-09-10 01:24:40|14246.22|14166.22|14247.04|14167.04|14247.13|14167.13|14246.22|14166.22|9
1725931490000|2024-09-10 01:24:50|14247.11|14167.11|14246.75|14166.75|14247.11|14167.11|14246.75|14166.75|10
1725931500000|2024-09-10 01:25:00|14246.66|14166.66|14248.3|14168.3|14248.3|14168.3|14246.56|14166.56|8
1725931510000|2024-09-10 01:25:10|14248.32|14168.32|14246.25|14166.25|14248.45|14168.45|14246.25|14166.25|9
1725931520000|2024-09-10 01:25:20|14247.64|14167.64|14248.12|14168.12|14248.48|14168.48|14247.64|14167.64|9
1725931530000|2024-09-10 01:25:30|14248.21|14168.21|14248.03|14168.03|14248.23|14168.23|14247.74|14167.74|9
1725931540000|2024-09-10 01:25:40|14247.98|14167.98|14245.03|14165.03|14247.99|14167.99|14245.03|14165.03|6
1725931550000|2024-09-10 01:25:50|14245.01|14165.01|14244.57|14164.57|14245.08|14165.08|14244.57|14164.57|8
1725931560000|2024-09-10 01:26:00|14244.29|14164.29|14243.85|14163.85|14244.29|14164.29|14243.77|14163.77|10
1725931570000|2024-09-10 01:26:10|14244|14164|14246.47|14166.47|14246.47|14166.47|14244|14164|10
1725931580000|2024-09-10 01:26:20|14246.63|14166.63|14248.28|14168.28|14248.42|14168.42|14246.63|14166.63|10
1725931590000|2024-09-10 01:26:30|14248.21|14168.21|14249.42|14169.42|14249.53|14169.53|14248.21|14168.21|10
1725931600000|2024-09-10 01:26:40|14249.57|14169.57|14251.53|14171.53|14251.53|14171.53|14249.57|14169.57|10
1725931610000|2024-09-10 01:26:50|14253.04|14173.04|14253.45|14173.45|14253.72|14173.72|14253.04|14173.04|9
1725931620000|2024-09-10 01:27:00|14253.55|14173.55|14254.65|14174.65|14254.88|14174.88|14253.55|14173.55|10
1725931630000|2024-09-10 01:27:10|14254.72|14174.72|14255.62|14175.62|14255.62|14175.62|14254.72|14174.72|10
1725931640000|2024-09-10 01:27:20|14255.7|14175.7|14255.68|14175.68|14255.9|14175.9|14255.65|14175.65|10
1725931650000|2024-09-10 01:27:30|14256.1|14176.1|14257.58|14177.58|14257.89|14177.89|14256.1|14176.1|9
1725931660000|2024-09-10 01:27:40|14257.59|14177.59|14258.86|14178.86|14258.86|14178.86|14257.59|14177.59|6
1725931670000|2024-09-10 01:27:50|14259.02|14179.02|14259.39|14179.39|14259.66|14179.66|14259.02|14179.02|10
1725931680000|2024-09-10 01:28:00|14259.45|14179.45|14258.33|14178.33|14259.47|14179.47|14258.33|14178.33|8
1725931690000|2024-09-10 01:28:10|14257.94|14177.94|14258.78|14178.78|14258.81|14178.81|14257.33|14177.33|9
1725931700000|2024-09-10 01:28:20|14258.57|14178.57|14257.78|14177.78|14258.7|14178.7|14257.78|14177.78|10
1725931710000|2024-09-10 01:28:30|14257.45|14177.45|14257.2|14177.2|14257.57|14177.57|14256.99|14176.99|9
1725931720000|2024-09-10 01:28:40|14258.08|14178.08|14258.34|14178.34|14258.51|14178.51|14258.08|14178.08|8
1725931730000|2024-09-10 01:28:50|14258.35|14178.35|14258.63|14178.63|14258.73|14178.73|14258.35|14178.35|8
1725931740000|2024-09-10 01:29:00|14258.6|14178.6|14258.71|14178.71|14258.71|14178.71|14258.55|14178.55|7
1725931750000|2024-09-10 01:29:10|14258.63|14178.63|14257.81|14177.81|14258.63|14178.63|14257.81|14177.81|8
1725931760000|2024-09-10 01:29:20|14257.74|14177.74|14257.37|14177.37|14257.75|14177.75|14257.37|14177.37|7
1725931770000|2024-09-10 01:29:30|14257.41|14177.41|14256.5|14176.5|14257.44|14177.44|14256.5|14176.5|5
1725931780000|2024-09-10 01:29:40|14256.45|14176.45|14254.39|14174.39|14256.54|14176.54|14254.39|14174.39|10
1725931790000|2024-09-10 01:29:50|14254.31|14174.31|14250.91|14170.91|14254.31|14174.31|14250.91|14170.91|10
1725931800000|2024-09-10 01:30:00|14250.73|14170.73|14250.55|14170.55|14250.73|14170.73|14250.08|14170.08|10
1725931810000|2024-09-10 01:30:10|14250.72|14170.72|14251.51|14171.51|14251.7|14171.7|14250.72|14170.72|10
1725931820000|2024-09-10 01:30:20|14251.59|14171.59|14251.63|14171.63|14251.67|14171.67|14251.59|14171.59|7
1725931830000|2024-09-10 01:30:30|14251.62|14171.62|14248.26|14168.26|14251.62|14171.62|14248.26|14168.26|10
1725931840000|2024-09-10 01:30:40|14248.19|14168.19|14251.36|14171.36|14251.36|14171.36|14247.95|14167.95|10
1725931850000|2024-09-10 01:30:50|14251.38|14171.38|14250.24|14170.24|14251.38|14171.38|14250.23|14170.23|10
1725931860000|2024-09-10 01:31:00|14250.27|14170.27|14250.52|14170.52|14250.53|14170.53|14250.27|14170.27|6
1725931870000|2024-09-10 01:31:10|14250.51|14170.51|14249.84|14169.84|14250.78|14170.78|14249.84|14169.84|10
1725931880000|2024-09-10 01:31:20|14248.98|14168.98|14244.37|14164.37|14248.98|14168.98|14244.37|14164.37|10
1725931890000|2024-09-10 01:31:30|14243.74|14163.74|14243.87|14163.87|14243.87|14163.87|14243.16|14163.16|10
1725931900000|2024-09-10 01:31:40|14243.21|14163.21|14238.48|14158.48|14243.21|14163.21|14238.48|14158.48|10
1725931910000|2024-09-10 01:31:50|14237.99|14157.99|14235.39|14155.39|14237.99|14157.99|14235.39|14155.39|10
1725931920000|2024-09-10 01:32:00|14235.43|14155.43|14232.7|14152.7|14235.43|14155.43|14232.7|14152.7|10
1725931930000|2024-09-10 01:32:10|14232.74|14152.74|14233.3|14153.3|14233.3|14153.3|14232.74|14152.74|10
1725931940000|2024-09-10 01:32:20|14233.29|14153.29|14236.73|14156.73|14236.73|14156.73|14233.29|14153.29|10
1725931950000|2024-09-10 01:32:30|14236.8|14156.8|14236.25|14156.25|14236.86|14156.86|14235.9|14155.9|9
1725931960000|2024-09-10 01:32:40|14236.38|14156.38|14234.9|14154.9|14236.4|14156.4|14234.67|14154.67|9
1725931970000|2024-09-10 01:32:50|14234.92|14154.92|14234.37|14154.37|14235.06|14155.06|14234.35|14154.35|9
1725931980000|2024-09-10 01:33:00|14234.4|14154.4|14235.08|14155.08|14235.08|14155.08|14233.9|14153.9|10
1725931990000|2024-09-10 01:33:10|14235.22|14155.22|14233.08|14153.08|14235.22|14155.22|14232.95|14152.95|9
1725932000000|2024-09-10 01:33:20|14232.98|14152.98|14232.66|14152.66|14233.13|14153.13|14232.66|14152.66|10
1725932010000|2024-09-10 01:33:30|14232.61|14152.61|14232.7|14152.7|14232.7|14152.7|14232.2|14152.2|9
1725932020000|2024-09-10 01:33:40|14232.72|14152.72|14232.5|14152.5|14232.72|14152.72|14232.45|14152.45|10
1725932030000|2024-09-10 01:33:50|14232.84|14152.84|14232.18|14152.18|14233.02|14153.02|14232.18|14152.18|7
1725932040000|2024-09-10 01:34:00|14232.23|14152.23|14232.62|14152.62|14232.72|14152.72|14231.92|14151.92|10
1725932050000|2024-09-10 01:34:10|14232.67|14152.67|14232.07|14152.07|14232.98|14152.98|14232.07|14152.07|10
1725932060000|2024-09-10 01:34:20|14231.76|14151.76|14231.47|14151.47|14231.8|14151.8|14231.2|14151.2|9
1725932070000|2024-09-10 01:34:30|14231.42|14151.42|14231.24|14151.24|14231.58|14151.58|14231.22|14151.22|8
1725932080000|2024-09-10 01:34:40|14231.27|14151.27|14231.12|14151.12|14231.3|14151.3|14231.12|14151.12|3
1725932090000|2024-09-10 01:34:50|14231.03|14151.03|14230.72|14150.72|14231.06|14151.06|14230.57|14150.57|9
1725932100000|2024-09-10 01:35:00|14230.79|14150.79|14232.45|14152.45|14232.55|14152.55|14230.79|14150.79|10
1725932110000|2024-09-10 01:35:10|14232.83|14152.83|14234.44|14154.44|14234.44|14154.44|14232.81|14152.81|9
1725932120000|2024-09-10 01:35:20|14234.56|14154.56|14235.98|14155.98|14236.16|14156.16|14234.43|14154.43|10
1725932130000|2024-09-10 01:35:30|14235.91|14155.91|14236.54|14156.54|14236.54|14156.54|14235.73|14155.73|10
1725932140000|2024-09-10 01:35:40|14236.35|14156.35|14236.34|14156.34|14236.35|14156.35|14236.12|14156.12|9
1725932150000|2024-09-10 01:35:50|14236.19|14156.19|14236.7|14156.7|14236.71|14156.71|14236.19|14156.19|8
1725932160000|2024-09-10 01:36:00|14236.48|14156.48|14235.68|14155.68|14236.48|14156.48|14235.63|14155.63|9
1725932170000|2024-09-10 01:36:10|14235.96|14155.96|14235.93|14155.93|14235.98|14155.98|14235.68|14155.68|10
1725932180000|2024-09-10 01:36:20|14236.22|14156.22|14235.89|14155.89|14236.22|14156.22|14235.38|14155.38|9
1725932190000|2024-09-10 01:36:30|14235.97|14155.97|14236.27|14156.27|14236.27|14156.27|14235.97|14155.97|9
1725932200000|2024-09-10 01:36:40|14236.21|14156.21|14238.8|14158.8|14238.8|14158.8|14236.21|14156.21|10
1725932210000|2024-09-10 01:36:50|14238.82|14158.82|14239.03|14159.03|14239.11|14159.11|14238.82|14158.82|10
1725932220000|2024-09-10 01:37:00|14238.58|14158.58|14240.6|14160.6|14240.6|14160.6|14238.15|14158.15|10
1725932230000|2024-09-10 01:37:10|14240.89|14160.89|14238.4|14158.4|14241.12|14161.12|14238.4|14158.4|10
1725932240000|2024-09-10 01:37:20|14238.58|14158.58|14237.44|14157.44|14238.58|14158.58|14237.21|14157.21|9
1725932250000|2024-09-10 01:37:30|14237.35|14157.35|14237.13|14157.13|14237.35|14157.35|14237.11|14157.11|8
1725932260000|2024-09-10 01:37:40|14237.15|14157.15|14236.17|14156.17|14237.45|14157.45|14236.17|14156.17|9
1725932270000|2024-09-10 01:37:50|14237.2|14157.2|14238.71|14158.71|14238.71|14158.71|14237.2|14157.2|9
1725932280000|2024-09-10 01:38:00|14238.73|14158.73|14238.45|14158.45|14238.92|14158.92|14238.31|14158.31|10
1725932290000|2024-09-10 01:38:10|14238.49|14158.49|14240.28|14160.28|14240.28|14160.28|14238.49|14158.49|9
1725932300000|2024-09-10 01:38:20|14240.95|14160.95|14242.56|14162.56|14242.93|14162.93|14240.95|14160.95|9
1725932310000|2024-09-10 01:38:30|14242.45|14162.45|14242.39|14162.39|14242.49|14162.49|14242.25|14162.25|6
1725932320000|2024-09-10 01:38:40|14242.36|14162.36|14242.81|14162.81|14242.81|14162.81|14242.1|14162.1|5
1725932330000|2024-09-10 01:38:50|14242.86|14162.86|14242.98|14162.98|14243.22|14163.22|14242.86|14162.86|9
1725932340000|2024-09-10 01:39:00|14242.94|14162.94|14243.75|14163.75|14244.05|14164.05|14242.94|14162.94|10
1725932350000|2024-09-10 01:39:10|14243.43|14163.43|14243.31|14163.31|14243.43|14163.43|14242.9|14162.9|9
1725932360000|2024-09-10 01:39:20|14243.34|14163.34|14242.46|14162.46|14243.45|14163.45|14242.46|14162.46|9
1725932370000|2024-09-10 01:39:30|14241.98|14161.98|14239.77|14159.77|14241.98|14161.98|14239.77|14159.77|10
1725932380000|2024-09-10 01:39:40|14239.3|14159.3|14237.71|14157.71|14239.3|14159.3|14237.71|14157.71|10
1725932390000|2024-09-10 01:39:50|14237.77|14157.77|14237.95|14157.95|14237.98|14157.98|14237.77|14157.77|9
1725932400000|2024-09-10 01:40:00|14237.91|14157.91|14236.72|14156.72|14237.91|14157.91|14236.72|14156.72|8
1725932410000|2024-09-10 01:40:10|14236.54|14156.54|14236.79|14156.79|14236.79|14156.79|14236.4|14156.4|10
1725932420000|2024-09-10 01:40:20|14236.86|14156.86|14236.18|14156.18|14236.86|14156.86|14236.18|14156.18|10
1725932430000|2024-09-10 01:40:30|14236.09|14156.09|14235.17|14155.17|14236.09|14156.09|14234.71|14154.71|10
1725932440000|2024-09-10 01:40:40|14235.29|14155.29|14235.17|14155.17|14235.29|14155.29|14235.03|14155.03|9
1725932450000|2024-09-10 01:40:50|14235.18|14155.18|14235.74|14155.74|14235.74|14155.74|14234.97|14154.97|8
1725932460000|2024-09-10 01:41:00|14235.77|14155.77|14235.09|14155.09|14235.95|14155.95|14235.09|14155.09|9
1725932470000|2024-09-10 01:41:10|14235.08|14155.08|14234.64|14154.64|14235.32|14155.32|14234.58|14154.58|10
1725932480000|2024-09-10 01:41:20|14234.52|14154.52|14235.54|14155.54|14235.54|14155.54|14234.52|14154.52|9
1725932490000|2024-09-10 01:41:30|14235.39|14155.39|14235.65|14155.65|14235.89|14155.89|14235.39|14155.39|9
1725932500000|2024-09-10 01:41:40|14235.34|14155.34|14234.41|14154.41|14235.34|14155.34|14234.34|14154.34|9
1725932510000|2024-09-10 01:41:50|14234.4|14154.4|14233.42|14153.42|14234.4|14154.4|14233.42|14153.42|9
1725932520000|2024-09-10 01:42:00|14233.56|14153.56|14232.06|14152.06|14233.56|14153.56|14231.94|14151.94|9
1725932530000|2024-09-10 01:42:10|14231.81|14151.81|14230.67|14150.67|14231.81|14151.81|14230.67|14150.67|8
1725932540000|2024-09-10 01:42:20|14230.43|14150.43|14230.71|14150.71|14230.71|14150.71|14230.1|14150.1|10
1725932550000|2024-09-10 01:42:30|14230.66|14150.66|14230.22|14150.22|14230.66|14150.66|14230.18|14150.18|9
1725932560000|2024-09-10 01:42:40|14230.08|14150.08|14227.97|14147.97|14230.14|14150.14|14227.97|14147.97|10
1725932570000|2024-09-10 01:42:50|14228.29|14148.29|14228.5|14148.5|14228.5|14148.5|14228.28|14148.28|10
1725932580000|2024-09-10 01:43:00|14228.51|14148.51|14227.72|14147.72|14228.57|14148.57|14227.6|14147.6|10
1725932590000|2024-09-10 01:43:10|14227.61|14147.61|14225.36|14145.36|14227.61|14147.61|14225.36|14145.36|8
1725932600000|2024-09-10 01:43:20|14224.91|14144.91|14217.52|14137.52|14224.91|14144.91|14217.52|14137.52|10
1725932610000|2024-09-10 01:43:30|14217.89|14137.89|14217.1|14137.1|14217.89|14137.89|14216.82|14136.82|10
1725932620000|2024-09-10 01:43:40|14217.11|14137.11|14218.15|14138.15|14218.15|14138.15|14217.1|14137.1|10
1725932630000|2024-09-10 01:43:50|14218.48|14138.48|14218.14|14138.14|14218.88|14138.88|14218.1|14138.1|10
1725932640000|2024-09-10 01:44:00|14218.29|14138.29|14218.27|14138.27|14218.47|14138.47|14218.27|14138.27|10
1725932650000|2024-09-10 01:44:10|14218.14|14138.14|14218.07|14138.07|14218.14|14138.14|14217.94|14137.94|9
1725932660000|2024-09-10 01:44:20|14218.26|14138.26|14219.35|14139.35|14219.35|14139.35|14218.26|14138.26|10
1725932670000|2024-09-10 01:44:30|14219.44|14139.44|14223.15|14143.15|14223.21|14143.21|14219.37|14139.37|10
1725932680000|2024-09-10 01:44:40|14223.08|14143.08|14224.08|14144.08|14224.14|14144.14|14223.08|14143.08|10
1725932690000|2024-09-10 01:44:50|14224.2|14144.2|14224.56|14144.56|14224.69|14144.69|14224.2|14144.2|10
1725932700000|2024-09-10 01:45:00|14224.55|14144.55|14224.03|14144.03|14224.55|14144.55|14223.97|14143.97|9
1725932710000|2024-09-10 01:45:10|14224.08|14144.08|14224.37|14144.37|14224.44|14144.44|14223.95|14143.95|10
1725932720000|2024-09-10 01:45:20|14224.43|14144.43|14224.13|14144.13|14224.43|14144.43|14224.1|14144.1|9
1725932730000|2024-09-10 01:45:30|14224.35|14144.35|14221.49|14141.49|14224.35|14144.35|14221.49|14141.49|10
1725932740000|2024-09-10 01:45:40|14221.52|14141.52|14218.77|14138.77|14221.52|14141.52|14218.71|14138.71|10
1725932750000|2024-09-10 01:45:50|14218.78|14138.78|14218.89|14138.89|14219.15|14139.15|14218.27|14138.27|9
1725932760000|2024-09-10 01:46:00|14218.82|14138.82|14218.44|14138.44|14218.93|14138.93|14218.25|14138.25|10
1725932770000|2024-09-10 01:46:10|14218.53|14138.53|14218.88|14138.88|14218.88|14138.88|14218.37|14138.37|10
1725932780000|2024-09-10 01:46:20|14218.51|14138.51|14217.24|14137.24|14218.51|14138.51|14217.24|14137.24|9
1725932790000|2024-09-10 01:46:30|14217.27|14137.27|14217.55|14137.55|14217.94|14137.94|14217.27|14137.27|10
1725932800000|2024-09-10 01:46:40|14217.49|14137.49|14217.04|14137.04|14217.49|14137.49|14215.94|14135.94|9
1725932810000|2024-09-10 01:46:50|14217.23|14137.23|14217.54|14137.54|14217.56|14137.56|14217.23|14137.23|10
1725932820000|2024-09-10 01:47:00|14217.6|14137.6|14216.38|14136.38|14217.68|14137.68|14216.07|14136.07|10
1725932830000|2024-09-10 01:47:10|14216.4|14136.4|14215.8|14135.8|14216.4|14136.4|14215.8|14135.8|8
1725932840000|2024-09-10 01:47:20|14215.35|14135.35|14214.72|14134.72|14215.35|14135.35|14214.5|14134.5|10
1725932850000|2024-09-10 01:47:30|14214.74|14134.74|14215.62|14135.62|14215.62|14135.62|14214.38|14134.38|9
1725932860000|2024-09-10 01:47:40|14215.48|14135.48|14210|14130|14216.01|14136.01|14210|14130|10
1725932870000|2024-09-10 01:47:50|14210.08|14130.08|14210.34|14130.34|14210.35|14130.35|14209.42|14129.42|10
1725932880000|2024-09-10 01:48:00|14210.64|14130.64|14211.63|14131.63|14211.79|14131.79|14210.64|14130.64|10
1725932890000|2024-09-10 01:48:10|14211.65|14131.65|14212.13|14132.13|14212.13|14132.13|14211.64|14131.64|10
1725932900000|2024-09-10 01:48:20|14212.42|14132.42|14212.52|14132.52|14213.34|14133.34|14212.42|14132.42|10
1725932910000|2024-09-10 01:48:30|14212.35|14132.35|14213.04|14133.04|14213.04|14133.04|14212.07|14132.07|9
1725932920000|2024-09-10 01:48:40|14213.19|14133.19|14212.28|14132.28|14213.39|14133.39|14212.28|14132.28|10
1725932930000|2024-09-10 01:48:50|14212.24|14132.24|14211.78|14131.78|14212.43|14132.43|14211.66|14131.66|10
1725932940000|2024-09-10 01:49:00|14211.77|14131.77|14211.41|14131.41|14211.79|14131.79|14211.35|14131.35|8
1725932950000|2024-09-10 01:49:10|14211.22|14131.22|14209.92|14129.92|14211.22|14131.22|14209.92|14129.92|10
1725932960000|2024-09-10 01:49:20|14210.08|14130.08|14208.05|14128.05|14210.23|14130.23|14208.05|14128.05|10
1725932970000|2024-09-10 01:49:30|14208.16|14128.16|14207.89|14127.89|14208.16|14128.16|14207.75|14127.75|9
1725932980000|2024-09-10 01:49:40|14207.94|14127.94|14207.96|14127.96|14208.06|14128.06|14207.9|14127.9|7
1725932990000|2024-09-10 01:49:50|14207.77|14127.77|14209.54|14129.54|14209.54|14129.54|14207.43|14127.43|9
1725933000000|2024-09-10 01:50:00|14209.4|14129.4|14209.22|14129.22|14209.63|14129.63|14209.22|14129.22|10
1725933010000|2024-09-10 01:50:10|14209.35|14129.35|14210.21|14130.21|14210.21|14130.21|14209.35|14129.35|10
1725933020000|2024-09-10 01:50:20|14210.14|14130.14|14208.49|14128.49|14210.72|14130.72|14208.47|14128.47|9
1725933030000|2024-09-10 01:50:30|14208.5|14128.5|14208.74|14128.74|14209.23|14129.23|14208.5|14128.5|9
1725933040000|2024-09-10 01:50:40|14208.87|14128.87|14209.24|14129.24|14209.24|14129.24|14208.87|14128.87|10
1725933050000|2024-09-10 01:50:50|14209.12|14129.12|14209.12|14129.12|14209.2|14129.2|14208.82|14128.82|7
1725933060000|2024-09-10 01:51:00|14209.21|14129.21|14209.59|14129.59|14209.59|14129.59|14209.19|14129.19|8
1725933070000|2024-09-10 01:51:10|14209.62|14129.62|14210.75|14130.75|14210.75|14130.75|14209.62|14129.62|10
1725933080000|2024-09-10 01:51:20|14210.95|14130.95|14212.68|14132.68|14212.84|14132.84|14210.95|14130.95|10
1725933090000|2024-09-10 01:51:30|14212.66|14132.66|14213.46|14133.46|14213.46|14133.46|14212.66|14132.66|9
1725933100000|2024-09-10 01:51:40|14213.49|14133.49|14212.9|14132.9|14213.49|14133.49|14212.65|14132.65|8
1725933110000|2024-09-10 01:51:50|14212.53|14132.53|14215.11|14135.11|14215.11|14135.11|14212.47|14132.47|10
1725933120000|2024-09-10 01:52:00|14215.24|14135.24|14215.54|14135.54|14215.54|14135.54|14215.11|14135.11|8
1725933130000|2024-09-10 01:52:10|14215.7|14135.7|14217.25|14137.25|14217.79|14137.79|14215.7|14135.7|10
1725933140000|2024-09-10 01:52:20|14217.33|14137.33|14216.03|14136.03|14217.33|14137.33|14215.62|14135.62|10
1725933150000|2024-09-10 01:52:30|14216|14136|14219.37|14139.37|14219.37|14139.37|14216|14136|10
1725933160000|2024-09-10 01:52:40|14219.36|14139.36|14219.02|14139.02|14219.36|14139.36|14218.81|14138.81|10
1725933170000|2024-09-10 01:52:50|14218.96|14138.96|14219.6|14139.6|14219.6|14139.6|14218.93|14138.93|10
1725933180000|2024-09-10 01:53:00|14219.61|14139.61|14219.24|14139.24|14219.61|14139.61|14219.02|14139.02|10
1725933190000|2024-09-10 01:53:10|14218.9|14138.9|14220.71|14140.71|14220.71|14140.71|14218.9|14138.9|10
1725933200000|2024-09-10 01:53:20|14221.21|14141.21|14222.1|14142.1|14222.2|14142.2|14221.21|14141.21|10
1725933210000|2024-09-10 01:53:30|14222.12|14142.12|14223.27|14143.27|14223.38|14143.38|14222.12|14142.12|10
1725933220000|2024-09-10 01:53:40|14223.2|14143.2|14225.13|14145.13|14225.13|14145.13|14223.2|14143.2|6
1725933230000|2024-09-10 01:53:50|14225.17|14145.17|14226.25|14146.25|14226.25|14146.25|14225.17|14145.17|9
1725933240000|2024-09-10 01:54:00|14226.48|14146.48|14230.9|14150.9|14230.95|14150.95|14226.47|14146.47|9
1725933250000|2024-09-10 01:54:10|14230.95|14150.95|14233.14|14153.14|14233.14|14153.14|14230.95|14150.95|8
1725933260000|2024-09-10 01:54:20|14233.26|14153.26|14233.36|14153.36|14233.44|14153.44|14232.92|14152.92|9
1725933270000|2024-09-10 01:54:30|14233.41|14153.41|14232.57|14152.57|14233.41|14153.41|14232.57|14152.57|10
1725933280000|2024-09-10 01:54:40|14232.36|14152.36|14226.8|14146.8|14232.36|14152.36|14226.8|14146.8|10
1725933290000|2024-09-10 01:54:50|14226.73|14146.73|14226.41|14146.41|14226.73|14146.73|14226.36|14146.36|9
1725933300000|2024-09-10 01:55:00|14226.43|14146.43|14226.44|14146.44|14226.47|14146.47|14226.43|14146.43|7
1725933310000|2024-09-10 01:55:10|14226.29|14146.29|14226.17|14146.17|14226.29|14146.29|14226.05|14146.05|9
1725933320000|2024-09-10 01:55:20|14226.16|14146.16|14226.52|14146.52|14226.52|14146.52|14226.02|14146.02|8
1725933330000|2024-09-10 01:55:30|14226.48|14146.48|14226.44|14146.44|14226.48|14146.48|14226.37|14146.37|9
1725933340000|2024-09-10 01:55:40|14226.43|14146.43|14226.35|14146.35|14227.22|14147.22|14226.35|14146.35|9
1725933350000|2024-09-10 01:55:50|14225.66|14145.66|14224.81|14144.81|14225.66|14145.66|14224.81|14144.81|7
1725933360000|2024-09-10 01:56:00|14224.65|14144.65|14225.44|14145.44|14225.44|14145.44|14224.36|14144.36|9
1725933370000|2024-09-10 01:56:10|14225.45|14145.45|14224.83|14144.83|14225.45|14145.45|14224.52|14144.52|10
1725933380000|2024-09-10 01:56:20|14224.94|14144.94|14225.17|14145.17|14225.17|14145.17|14224.94|14144.94|10
1725933390000|2024-09-10 01:56:30|14225.37|14145.37|14226.34|14146.34|14226.34|14146.34|14225.37|14145.37|9
1725933400000|2024-09-10 01:56:40|14226.83|14146.83|14228.38|14148.38|14228.38|14148.38|14226.83|14146.83|8
1725933410000|2024-09-10 01:56:50|14228.37|14148.37|14230.23|14150.23|14230.23|14150.23|14228.37|14148.37|10
1725933420000|2024-09-10 01:57:00|14230.28|14150.28|14232.19|14152.19|14232.19|14152.19|14230.26|14150.26|8
1725933430000|2024-09-10 01:57:10|14232.34|14152.34|14233.13|14153.13|14233.35|14153.35|14232.34|14152.34|10
1725933440000|2024-09-10 01:57:20|14233.12|14153.12|14233.42|14153.42|14233.42|14153.42|14233.12|14153.12|7
1725933450000|2024-09-10 01:57:30|14233.44|14153.44|14233.86|14153.86|14234.15|14154.15|14233.44|14153.44|10
1725933460000|2024-09-10 01:57:40|14234.06|14154.06|14235.54|14155.54|14235.54|14155.54|14234.06|14154.06|9
1725933470000|2024-09-10 01:57:50|14235.36|14155.36|14235.45|14155.45|14235.45|14155.45|14235.21|14155.21|9
1725933480000|2024-09-10 01:58:00|14235.54|14155.54|14236.46|14156.46|14236.47|14156.47|14235.38|14155.38|8
1725933490000|2024-09-10 01:58:10|14236.6|14156.6|14240.54|14160.54|14240.54|14160.54|14236.56|14156.56|7
1725933500000|2024-09-10 01:58:20|14240.56|14160.56|14244.22|14164.22|14244.22|14164.22|14240.43|14160.43|10
1725933510000|2024-09-10 01:58:30|14244.29|14164.29|14245.52|14165.52|14245.52|14165.52|14244.29|14164.29|10
1725933520000|2024-09-10 01:58:40|14245.57|14165.57|14245.55|14165.55|14245.86|14165.86|14245.14|14165.14|7
1725933530000|2024-09-10 01:58:50|14244.78|14164.78|14244.29|14164.29|14244.97|14164.97|14244.29|14164.29|9
1725933540000|2024-09-10 01:59:00|14244.41|14164.41|14243.22|14163.22|14244.43|14164.43|14243.17|14163.17|10
1725933550000|2024-09-10 01:59:10|14242.92|14162.92|14243.48|14163.48|14243.48|14163.48|14242.92|14162.92|9
1725933560000|2024-09-10 01:59:20|14243.67|14163.67|14242.46|14162.46|14243.67|14163.67|14242.46|14162.46|9
1725933570000|2024-09-10 01:59:30|14242.38|14162.38|14242.62|14162.62|14242.62|14162.62|14241.96|14161.96|9
1725933580000|2024-09-10 01:59:40|14242.63|14162.63|14243.28|14163.28|14243.28|14163.28|14242.61|14162.61|7
1725933590000|2024-09-10 01:59:50|14243.21|14163.21|14242.85|14162.85|14243.24|14163.24|14242.71|14162.71|9
1725933600000|2024-09-10 02:00:00|14243.02|14163.02|14242.66|14162.66|14243.83|14163.83|14242.66|14162.66|9
1725933610000|2024-09-10 02:00:10|14242.59|14162.59|14241.73|14161.73|14242.59|14162.59|14241.57|14161.57|9
1725933620000|2024-09-10 02:00:20|14241.47|14161.47|14241.06|14161.06|14241.47|14161.47|14240.78|14160.78|10
1725933630000|2024-09-10 02:00:30|14241.64|14161.64|14241.33|14161.33|14242.15|14162.15|14241.33|14161.33|10
1725933640000|2024-09-10 02:00:40|14241.27|14161.27|14241.09|14161.09|14241.27|14161.27|14240.62|14160.62|10
1725933650000|2024-09-10 02:00:50|14241.55|14161.55|14241.59|14161.59|14241.72|14161.72|14241.55|14161.55|9
1725933660000|2024-09-10 02:01:00|14241.63|14161.63|14241.63|14161.63|14242.14|14162.14|14241.55|14161.55|9
1725933670000|2024-09-10 02:01:10|14241.51|14161.51|14238.64|14158.64|14241.51|14161.51|14238.64|14158.64|10
1725933680000|2024-09-10 02:01:20|14238.74|14158.74|14238.09|14158.09|14238.82|14158.82|14238.01|14158.01|9
1725933690000|2024-09-10 02:01:30|14238.08|14158.08|14237.1|14157.1|14238.1|14158.1|14237.1|14157.1|9
1725933700000|2024-09-10 02:01:40|14237.01|14157.01|14235.25|14155.25|14237.01|14157.01|14235.25|14155.25|9
1725933710000|2024-09-10 02:01:50|14234.91|14154.91|14234.21|14154.21|14235.12|14155.12|14234.21|14154.21|10
1725933720000|2024-09-10 02:02:00|14234.04|14154.04|14231.78|14151.78|14234.04|14154.04|14231.78|14151.78|8
1725933730000|2024-09-10 02:02:10|14231.64|14151.64|14229.61|14149.61|14231.64|14151.64|14229.61|14149.61|10
1725933740000|2024-09-10 02:02:20|14229.66|14149.66|14226.14|14146.14|14229.66|14149.66|14226.14|14146.14|9
1725933750000|2024-09-10 02:02:30|14225.58|14145.58|14223.44|14143.44|14225.58|14145.58|14223.25|14143.25|10
1725933760000|2024-09-10 02:02:40|14223.4|14143.4|14222.86|14142.86|14223.4|14143.4|14222.86|14142.86|8
1725933770000|2024-09-10 02:02:50|14222.91|14142.91|14222.05|14142.05|14222.93|14142.93|14221.27|14141.27|10
1725933780000|2024-09-10 02:03:00|14222.15|14142.15|14223.67|14143.67|14224.21|14144.21|14222.15|14142.15|9
1725933790000|2024-09-10 02:03:10|14223.6|14143.6|14224.42|14144.42|14224.42|14144.42|14223.6|14143.6|10
1725933800000|2024-09-10 02:03:20|14224.31|14144.31|14225.22|14145.22|14225.22|14145.22|14224.31|14144.31|9
1725933810000|2024-09-10 02:03:30|14225.24|14145.24|14225.43|14145.43|14226.09|14146.09|14225.2|14145.2|9
1725933820000|2024-09-10 02:03:40|14225.68|14145.68|14226.29|14146.29|14226.29|14146.29|14224.74|14144.74|9
1725933830000|2024-09-10 02:03:50|14226.76|14146.76|14226.23|14146.23|14226.97|14146.97|14225.83|14145.83|10
1725933840000|2024-09-10 02:04:00|14226.2|14146.2|14226.48|14146.48|14226.61|14146.61|14226.2|14146.2|9
1725933850000|2024-09-10 02:04:10|14226.63|14146.63|14224.93|14144.93|14226.63|14146.63|14224.93|14144.93|10
1725933860000|2024-09-10 02:04:20|14224.87|14144.87|14225.88|14145.88|14225.89|14145.89|14224.87|14144.87|10
1725933870000|2024-09-10 02:04:30|14225.87|14145.87|14225.71|14145.71|14225.87|14145.87|14225.51|14145.51|8
1725933880000|2024-09-10 02:04:40|14225.73|14145.73|14225.66|14145.66|14225.73|14145.73|14225.65|14145.65|8
1725933890000|2024-09-10 02:04:50|14225.53|14145.53|14225.38|14145.38|14225.53|14145.53|14225.31|14145.31|10
1725933900000|2024-09-10 02:05:00|14225.36|14145.36|14224.98|14144.98|14225.47|14145.47|14224.97|14144.97|8
1725933910000|2024-09-10 02:05:10|14224.87|14144.87|14222.41|14142.41|14224.87|14144.87|14222.41|14142.41|9
1725933920000|2024-09-10 02:05:20|14222.37|14142.37|14221.97|14141.97|14222.58|14142.58|14221.97|14141.97|10
1725933930000|2024-09-10 02:05:30|14221.95|14141.95|14221.96|14141.96|14222.07|14142.07|14221.8|14141.8|9
1725933940000|2024-09-10 02:05:40|14221.66|14141.66|14221.42|14141.42|14222.27|14142.27|14221.3|14141.3|9
1725933950000|2024-09-10 02:05:50|14221.48|14141.48|14221.85|14141.85|14221.86|14141.86|14221.48|14141.48|3
1725933960000|2024-09-10 02:06:00|14222|14142|14223.31|14143.31|14223.31|14143.31|14221.77|14141.77|10
1725933970000|2024-09-10 02:06:10|14223.35|14143.35|14223.4|14143.4|14223.4|14143.4|14222.98|14142.98|8
1725933980000|2024-09-10 02:06:20|14223.36|14143.36|14225.34|14145.34|14225.34|14145.34|14223.34|14143.34|10
1725933990000|2024-09-10 02:06:30|14226.24|14146.24|14226.05|14146.05|14226.39|14146.39|14226.05|14146.05|6
1725934000000|2024-09-10 02:06:40|14226.01|14146.01|14224.13|14144.13|14226.12|14146.12|14224.13|14144.13|6
1725934010000|2024-09-10 02:06:50|14224.31|14144.31|14224.38|14144.38|14224.38|14144.38|14224.17|14144.17|7
1725934020000|2024-09-10 02:07:00|14224.42|14144.42|14223.89|14143.89|14224.42|14144.42|14223.27|14143.27|9
1725934030000|2024-09-10 02:07:10|14224.03|14144.03|14224.3|14144.3|14224.3|14144.3|14224.03|14144.03|6
1725934040000|2024-09-10 02:07:20|14224.33|14144.33|14225.07|14145.07|14225.07|14145.07|14224.23|14144.23|10
1725934050000|2024-09-10 02:07:30|14225.28|14145.28|14225.63|14145.63|14225.9|14145.9|14225.25|14145.25|9
1725934060000|2024-09-10 02:07:40|14225.45|14145.45|14226.04|14146.04|14226.04|14146.04|14225.19|14145.19|9
1725934070000|2024-09-10 02:07:50|14226.33|14146.33|14226.39|14146.39|14226.46|14146.46|14226.27|14146.27|8
1725934080000|2024-09-10 02:08:00|14226.87|14146.87|14226.88|14146.88|14227.22|14147.22|14226.87|14146.87|10
1725934090000|2024-09-10 02:08:10|14226.76|14146.76|14225.63|14145.63|14226.76|14146.76|14225.63|14145.63|9
1725934100000|2024-09-10 02:08:20|14225.25|14145.25|14223.66|14143.66|14225.25|14145.25|14223.66|14143.66|9
1725934110000|2024-09-10 02:08:30|14223.27|14143.27|14222.22|14142.22|14223.28|14143.28|14222.03|14142.03|8
1725934120000|2024-09-10 02:08:40|14222.18|14142.18|14221.04|14141.04|14222.18|14142.18|14221.02|14141.02|8
1725934130000|2024-09-10 02:08:50|14220.99|14140.99|14219.49|14139.49|14220.99|14140.99|14219.49|14139.49|9
1725934140000|2024-09-10 02:09:00|14219.4|14139.4|14217.81|14137.81|14219.47|14139.47|14217.81|14137.81|9
1725934150000|2024-09-10 02:09:10|14218.25|14138.25|14217.92|14137.92|14218.41|14138.41|14217.92|14137.92|9
1725934160000|2024-09-10 02:09:20|14218.05|14138.05|14217.43|14137.43|14218.15|14138.15|14217.42|14137.42|9
1725934170000|2024-09-10 02:09:30|14217.28|14137.28|14216.66|14136.66|14217.28|14137.28|14216.66|14136.66|10
1725934180000|2024-09-10 02:09:40|14217.47|14137.47|14216.68|14136.68|14217.47|14137.47|14216.68|14136.68|9
1725934190000|2024-09-10 02:09:50|14216.25|14136.25|14215.81|14135.81|14216.25|14136.25|14215.81|14135.81|9
1725934200000|2024-09-10 02:10:00|14215.8|14135.8|14215.15|14135.15|14215.8|14135.8|14214.98|14134.98|10
1725934210000|2024-09-10 02:10:10|14215.16|14135.16|14212.8|14132.8|14215.16|14135.16|14212.49|14132.49|9
1725934220000|2024-09-10 02:10:20|14212.9|14132.9|14211.34|14131.34|14212.9|14132.9|14211.34|14131.34|10
1725934230000|2024-09-10 02:10:30|14211.49|14131.49|14211.12|14131.12|14211.58|14131.58|14211.05|14131.05|10
1725934240000|2024-09-10 02:10:40|14211.11|14131.11|14210.87|14130.87|14211.13|14131.13|14210.87|14130.87|10
1725934250000|2024-09-10 02:10:50|14210.37|14130.37|14210.7|14130.7|14210.72|14130.72|14210.36|14130.36|6
1725934260000|2024-09-10 02:11:00|14210.68|14130.68|14211.44|14131.44|14211.44|14131.44|14210.27|14130.27|7
1725934270000|2024-09-10 02:11:10|14211.55|14131.55|14210.8|14130.8|14211.55|14131.55|14210.79|14130.79|7
1725934280000|2024-09-10 02:11:20|14210.95|14130.95|14210.75|14130.75|14211.02|14131.02|14210.75|14130.75|7
1725934290000|2024-09-10 02:11:30|14210.68|14130.68|14210.09|14130.09|14210.71|14130.71|14210.09|14130.09|10
1725934300000|2024-09-10 02:11:40|14210.24|14130.24|14209.67|14129.67|14210.38|14130.38|14209.67|14129.67|7
1725934310000|2024-09-10 02:11:50|14209.73|14129.73|14211.21|14131.21|14211.36|14131.36|14209.73|14129.73|8
1725934320000|2024-09-10 02:12:00|14210.93|14130.93|14211.68|14131.68|14211.88|14131.88|14210.93|14130.93|10
1725934330000|2024-09-10 02:12:10|14211.67|14131.67|14212.39|14132.39|14212.39|14132.39|14211.67|14131.67|10
1725934340000|2024-09-10 02:12:20|14212.35|14132.35|14212.41|14132.41|14212.59|14132.59|14212.17|14132.17|8
1725934350000|2024-09-10 02:12:30|14212.31|14132.31|14213.51|14133.51|14213.53|14133.53|14212.3|14132.3|10
1725934360000|2024-09-10 02:12:40|14213.57|14133.57|14213.28|14133.28|14213.57|14133.57|14212.94|14132.94|9
1725934370000|2024-09-10 02:12:50|14213.29|14133.29|14213.79|14133.79|14213.79|14133.79|14213.29|14133.29|8
1725934380000|2024-09-10 02:13:00|14213.68|14133.68|14213.07|14133.07|14213.68|14133.68|14213.07|14133.07|7
1725934390000|2024-09-10 02:13:10|14212.96|14132.96|14212.93|14132.93|14213.06|14133.06|14212.88|14132.88|10
1725934400000|2024-09-10 02:13:20|14213.08|14133.08|14213.31|14133.31|14213.31|14133.31|14212.89|14132.89|7
1725934410000|2024-09-10 02:13:30|14213.3|14133.3|14212.89|14132.89|14213.3|14133.3|14212.83|14132.83|8
1725934420000|2024-09-10 02:13:40|14213.05|14133.05|14213.34|14133.34|14213.34|14133.34|14213.03|14133.03|10
1725934430000|2024-09-10 02:13:50|14213.18|14133.18|14213.2|14133.2|14213.2|14133.2|14213.17|14133.17|6
1725934440000|2024-09-10 02:14:00|14213.23|14133.23|14213.2|14133.2|14213.23|14133.23|14213.13|14133.13|6
1725934450000|2024-09-10 02:14:10|14213.19|14133.19|14213.11|14133.11|14213.28|14133.28|14213.11|14133.11|6
1725934460000|2024-09-10 02:14:20|14212.86|14132.86|14212|14132|14212.86|14132.86|14212|14132|8
1725934470000|2024-09-10 02:14:30|14211.74|14131.74|14213|14133|14213|14133|14211.74|14131.74|10
1725934480000|2024-09-10 02:14:40|14212.78|14132.78|14212.92|14132.92|14213.23|14133.23|14212.78|14132.78|10
1725934490000|2024-09-10 02:14:50|14213|14133|14212.08|14132.08|14213.11|14133.11|14212.08|14132.08|10
1725934500000|2024-09-10 02:15:00|14211.64|14131.64|14212.1|14132.1|14212.1|14132.1|14211.36|14131.36|9
1725934510000|2024-09-10 02:15:10|14212.11|14132.11|14211.45|14131.45|14212.11|14132.11|14211.29|14131.29|8
1725934520000|2024-09-10 02:15:20|14211.44|14131.44|14212.53|14132.53|14212.53|14132.53|14210.78|14130.78|10
1725934530000|2024-09-10 02:15:30|14212.75|14132.75|14213.49|14133.49|14213.75|14133.75|14212.75|14132.75|10
1725934540000|2024-09-10 02:15:40|14213.52|14133.52|14214.23|14134.23|14214.41|14134.41|14213.52|14133.52|9
1725934550000|2024-09-10 02:15:50|14214.1|14134.1|14214.7|14134.7|14214.7|14134.7|14214.07|14134.07|8
1725934560000|2024-09-10 02:16:00|14214.72|14134.72|14214.28|14134.28|14214.72|14134.72|14214.28|14134.28|7
1725934570000|2024-09-10 02:16:10|14214.12|14134.12|14214.45|14134.45|14214.45|14134.45|14214|14134|9
1725934580000|2024-09-10 02:16:20|14214.34|14134.34|14214.37|14134.37|14214.37|14134.37|14213.9|14133.9|10
1725934590000|2024-09-10 02:16:30|14214.43|14134.43|14213.79|14133.79|14214.53|14134.53|14213.79|14133.79|10
1725934600000|2024-09-10 02:16:40|14213.69|14133.69|14213.14|14133.14|14214.21|14134.21|14213.14|14133.14|10
1725934610000|2024-09-10 02:16:50|14213.11|14133.11|14213.01|14133.01|14213.31|14133.31|14213.01|14133.01|8
1725934620000|2024-09-10 02:17:00|14213.02|14133.02|14213.03|14133.03|14213.27|14133.27|14213.01|14133.01|8
1725934630000|2024-09-10 02:17:10|14213.23|14133.23|14211.74|14131.74|14213.23|14133.23|14211.74|14131.74|10
1725934640000|2024-09-10 02:17:20|14211.27|14131.27|14210.33|14130.33|14211.27|14131.27|14210.11|14130.11|9
1725934650000|2024-09-10 02:17:30|14210.49|14130.49|14210.22|14130.22|14210.49|14130.49|14210.22|14130.22|7
1725934660000|2024-09-10 02:17:40|14210.16|14130.16|14212.15|14132.15|14212.15|14132.15|14210.05|14130.05|10
1725934670000|2024-09-10 02:17:50|14212.14|14132.14|14211.62|14131.62|14212.14|14132.14|14211.61|14131.61|9
1725934680000|2024-09-10 02:18:00|14211.64|14131.64|14211.43|14131.43|14211.87|14131.87|14211.43|14131.43|7
1725934690000|2024-09-10 02:18:10|14211.42|14131.42|14213.21|14133.21|14213.21|14133.21|14211.42|14131.42|10
1725934700000|2024-09-10 02:18:20|14213.23|14133.23|14213.8|14133.8|14213.8|14133.8|14213.23|14133.23|7
1725934710000|2024-09-10 02:18:30|14213.83|14133.83|14213.8|14133.8|14213.86|14133.86|14213.68|14133.68|7
1725934720000|2024-09-10 02:18:40|14213.79|14133.79|14213.8|14133.8|14214.14|14134.14|14213.79|14133.79|8
1725934730000|2024-09-10 02:18:50|14213.81|14133.81|14213.63|14133.63|14213.81|14133.81|14213.57|14133.57|7
1725934740000|2024-09-10 02:19:00|14213.7|14133.7|14214.71|14134.71|14214.71|14134.71|14213.7|14133.7|9
1725934750000|2024-09-10 02:19:10|14214.75|14134.75|14215.51|14135.51|14215.53|14135.53|14214.1|14134.1|10
1725934760000|2024-09-10 02:19:20|14215.52|14135.52|14214.76|14134.76|14215.92|14135.92|14214.76|14134.76|8
1725934770000|2024-09-10 02:19:30|14214.88|14134.88|14214.28|14134.28|14215.02|14135.02|14214.28|14134.28|9
1725934780000|2024-09-10 02:19:40|14214.31|14134.31|14214.75|14134.75|14214.87|14134.87|14214.31|14134.31|9
1725934790000|2024-09-10 02:19:50|14215|14135|14214.79|14134.79|14215.33|14135.33|14214.79|14134.79|6
1725934800000|2024-09-10 02:20:00|14214.8|14134.8|14216.51|14136.51|14218.05|14138.05|14214.8|14134.8|9
1725934810000|2024-09-10 02:20:10|14216.71|14136.71|14216.36|14136.36|14217.08|14137.08|14216.36|14136.36|10
1725934820000|2024-09-10 02:20:20|14216.34|14136.34|14215.62|14135.62|14216.34|14136.34|14215.62|14135.62|10
1725934830000|2024-09-10 02:20:30|14215.58|14135.58|14215.93|14135.93|14215.93|14135.93|14215.52|14135.52|6
1725934840000|2024-09-10 02:20:40|14216.38|14136.38|14216.87|14136.87|14216.87|14136.87|14216.38|14136.38|7
1725934850000|2024-09-10 02:20:50|14216.98|14136.98|14216.85|14136.85|14217.02|14137.02|14216.62|14136.62|9
1725934860000|2024-09-10 02:21:00|14216.96|14136.96|14216.41|14136.41|14216.96|14136.96|14216.41|14136.41|10
1725934870000|2024-09-10 02:21:10|14216.11|14136.11|14216.12|14136.12|14216.12|14136.12|14215.83|14135.83|10
1725934880000|2024-09-10 02:21:20|14215.62|14135.62|14215.46|14135.46|14216.12|14136.12|14215.35|14135.35|9
1725934890000|2024-09-10 02:21:30|14215.47|14135.47|14215.58|14135.58|14215.59|14135.59|14215.38|14135.38|6
1725934900000|2024-09-10 02:21:40|14215.52|14135.52|14215.17|14135.17|14216.05|14136.05|14215.16|14135.16|6
1725934910000|2024-09-10 02:21:50|14214.75|14134.75|14213.31|14133.31|14214.75|14134.75|14213.23|14133.23|10
1725934920000|2024-09-10 02:22:00|14213.37|14133.37|14213.51|14133.51|14213.61|14133.61|14213|14133|8
1725934930000|2024-09-10 02:22:10|14212.56|14132.56|14210.25|14130.25|14212.56|14132.56|14210.25|14130.25|10
1725934940000|2024-09-10 02:22:20|14210.14|14130.14|14208.4|14128.4|14210.41|14130.41|14208.4|14128.4|10
1725934950000|2024-09-10 02:22:30|14207.68|14127.68|14206.89|14126.89|14207.77|14127.77|14206.71|14126.71|10
1725934960000|2024-09-10 02:22:40|14206.33|14126.33|14206.37|14126.37|14206.51|14126.51|14205.92|14125.92|9
1725934970000|2024-09-10 02:22:50|14206.36|14126.36|14206.44|14126.44|14206.47|14126.47|14206.36|14126.36|7
1725934980000|2024-09-10 02:23:00|14206.28|14126.28|14204.65|14124.65|14206.29|14126.29|14204.58|14124.58|10
1725934990000|2024-09-10 02:23:10|14204.62|14124.62|14202.28|14122.28|14204.62|14124.62|14202.2|14122.2|10
1725935000000|2024-09-10 02:23:20|14201.68|14121.68|14199.08|14119.08|14201.68|14121.68|14199.08|14119.08|9
1725935010000|2024-09-10 02:23:30|14199.3|14119.3|14199.29|14119.29|14199.46|14119.46|14199.03|14119.03|9
1725935020000|2024-09-10 02:23:40|14199.42|14119.42|14199.55|14119.55|14199.6|14119.6|14199.19|14119.19|9
1725935030000|2024-09-10 02:23:50|14199.63|14119.63|14198.96|14118.96|14199.63|14119.63|14198.96|14118.96|9
1725935040000|2024-09-10 02:24:00|14198.94|14118.94|14199.38|14119.38|14199.38|14119.38|14198.94|14118.94|8
1725935050000|2024-09-10 02:24:10|14199.44|14119.44|14199.26|14119.26|14199.44|14119.44|14199.18|14119.18|9
1725935060000|2024-09-10 02:24:20|14199.27|14119.27|14200.36|14120.36|14200.47|14120.47|14199.27|14119.27|10
1725935070000|2024-09-10 02:24:30|14200.09|14120.09|14197.67|14117.67|14200.22|14120.22|14197.67|14117.67|10
1725935080000|2024-09-10 02:24:40|14197.64|14117.64|14197.7|14117.7|14197.7|14117.7|14197.39|14117.39|7
1725935090000|2024-09-10 02:24:50|14198.21|14118.21|14198.33|14118.33|14198.48|14118.48|14198.21|14118.21|9
1725935100000|2024-09-10 02:25:00|14198.4|14118.4|14198.4|14118.4|14198.82|14118.82|14198.22|14118.22|8
1725935110000|2024-09-10 02:25:10|14199.16|14119.16|14200.37|14120.37|14200.37|14120.37|14199.16|14119.16|10
1725935120000|2024-09-10 02:25:20|14200.36|14120.36|14200.56|14120.56|14200.65|14120.65|14200.18|14120.18|10
1725935130000|2024-09-10 02:25:30|14200.55|14120.55|14198.57|14118.57|14200.78|14120.78|14198.57|14118.57|10
1725935140000|2024-09-10 02:25:40|14198.49|14118.49|14197.23|14117.23|14198.94|14118.94|14197.23|14117.23|10
1725935150000|2024-09-10 02:25:50|14197.19|14117.19|14197.22|14117.22|14197.46|14117.46|14197.13|14117.13|10
1725935160000|2024-09-10 02:26:00|14197.26|14117.26|14198.55|14118.55|14198.7|14118.7|14197.25|14117.25|9
1725935170000|2024-09-10 02:26:10|14198.52|14118.52|14199.05|14119.05|14199.05|14119.05|14198.27|14118.27|9
1725935180000|2024-09-10 02:26:20|14199.06|14119.06|14199.94|14119.94|14199.98|14119.98|14199.03|14119.03|9
1725935190000|2024-09-10 02:26:30|14199.84|14119.84|14199.24|14119.24|14199.84|14119.84|14199.23|14119.23|7
1725935200000|2024-09-10 02:26:40|14199.23|14119.23|14199.11|14119.11|14199.29|14119.29|14199.1|14119.1|8
1725935210000|2024-09-10 02:26:50|14199.13|14119.13|14199.06|14119.06|14199.13|14119.13|14198.91|14118.91|9
1725935220000|2024-09-10 02:27:00|14199.07|14119.07|14198.1|14118.1|14199.07|14119.07|14198.1|14118.1|10
1725935230000|2024-09-10 02:27:10|14198.05|14118.05|14195.25|14115.25|14198.05|14118.05|14195.25|14115.25|9
1725935240000|2024-09-10 02:27:20|14194.72|14114.72|14194.11|14114.11|14194.74|14114.74|14194.11|14114.11|10
1725935250000|2024-09-10 02:27:30|14194.04|14114.04|14193.63|14113.63|14194.04|14114.04|14193.61|14113.61|9
1725935260000|2024-09-10 02:27:40|14193.62|14113.62|14193.78|14113.78|14193.78|14113.78|14193.62|14113.62|7
1725935270000|2024-09-10 02:27:50|14194.07|14114.07|14194.9|14114.9|14194.9|14114.9|14193.84|14113.84|5
1725935280000|2024-09-10 02:28:00|14194.71|14114.71|14194.77|14114.77|14194.77|14114.77|14194.43|14114.43|7
1725935290000|2024-09-10 02:28:10|14194.69|14114.69|14194.37|14114.37|14194.81|14114.81|14194.2|14114.2|10
1725935300000|2024-09-10 02:28:20|14194.32|14114.32|14194.18|14114.18|14194.32|14114.32|14193.69|14113.69|10
1725935310000|2024-09-10 02:28:30|14194.32|14114.32|14192.28|14112.28|14194.42|14114.42|14192.28|14112.28|10
1725935320000|2024-09-10 02:28:40|14192.29|14112.29|14191.89|14111.89|14192.29|14112.29|14191.89|14111.89|9
1725935330000|2024-09-10 02:28:50|14192.04|14112.04|14193.53|14113.53|14193.53|14113.53|14191.92|14111.92|7
1725935340000|2024-09-10 02:29:00|14193.69|14113.69|14193.82|14113.82|14193.82|14113.82|14193.49|14113.49|8
1725935350000|2024-09-10 02:29:10|14193.93|14113.93|14193.99|14113.99|14194.09|14114.09|14193.79|14113.79|8
1725935360000|2024-09-10 02:29:20|14194.46|14114.46|14194.87|14114.87|14194.87|14114.87|14194.18|14114.18|8
1725935370000|2024-09-10 02:29:30|14195.14|14115.14|14195.04|14115.04|14195.14|14115.14|14194.82|14114.82|9
1725935380000|2024-09-10 02:29:40|14195.01|14115.01|14195.01|14115.01|14195.04|14115.04|14194.86|14114.86|9
1725935390000|2024-09-10 02:29:50|14194.91|14114.91|14196.31|14116.31|14196.31|14116.31|14194.91|14114.91|10
1725935400000|2024-09-10 02:30:00|14196.63|14116.63|14196.46|14116.46|14196.71|14116.71|14196.41|14116.41|7
1725935410000|2024-09-10 02:30:10|14196.63|14116.63|14200.34|14120.34|14200.34|14120.34|14196.46|14116.46|10
1725935420000|2024-09-10 02:30:20|14200.36|14120.36|14201.3|14121.3|14201.37|14121.37|14200.33|14120.33|10
1725935430000|2024-09-10 02:30:30|14201.71|14121.71|14201.82|14121.82|14202.66|14122.66|14201.71|14121.71|10
1725935440000|2024-09-10 02:30:40|14201.2|14121.2|14204.25|14124.25|14204.25|14124.25|14200.53|14120.53|9
1725935450000|2024-09-10 02:30:50|14204.35|14124.35|14203.67|14123.67|14204.35|14124.35|14203.67|14123.67|10
1725935460000|2024-09-10 02:31:00|14203.92|14123.92|14206.46|14126.46|14206.46|14126.46|14203.92|14123.92|10
1725935470000|2024-09-10 02:31:10|14206.33|14126.33|14209.81|14129.81|14209.81|14129.81|14206.32|14126.32|10
1725935480000|2024-09-10 02:31:20|14210.22|14130.22|14210.93|14130.93|14210.93|14130.93|14209.68|14129.68|10
1725935490000|2024-09-10 02:31:30|14210.92|14130.92|14211.03|14131.03|14211.27|14131.27|14210.87|14130.87|8
1725935500000|2024-09-10 02:31:40|14210.9|14130.9|14211.18|14131.18|14211.32|14131.32|14210.76|14130.76|8
1725935510000|2024-09-10 02:31:50|14211.22|14131.22|14211.23|14131.23|14211.34|14131.34|14211.04|14131.04|8
1725935520000|2024-09-10 02:32:00|14211.25|14131.25|14213.19|14133.19|14213.19|14133.19|14211.25|14131.25|8
1725935530000|2024-09-10 02:32:10|14213.24|14133.24|14213.59|14133.59|14213.59|14133.59|14212.86|14132.86|10
1725935540000|2024-09-10 02:32:20|14213.74|14133.74|14216.54|14136.54|14216.54|14136.54|14212.51|14132.51|10
1725935550000|2024-09-10 02:32:30|14216.62|14136.62|14217.79|14137.79|14217.82|14137.82|14216.62|14136.62|10
1725935560000|2024-09-10 02:32:40|14217.99|14137.99|14218.45|14138.45|14218.45|14138.45|14217.96|14137.96|6
1725935570000|2024-09-10 02:32:50|14218.68|14138.68|14218.79|14138.79|14218.85|14138.85|14218.68|14138.68|8
1725935580000|2024-09-10 02:33:00|14219.33|14139.33|14219.69|14139.69|14219.69|14139.69|14219.33|14139.33|8
1725935590000|2024-09-10 02:33:10|14219.64|14139.64|14220.45|14140.45|14220.45|14140.45|14219.61|14139.61|8
1725935600000|2024-09-10 02:33:20|14220.42|14140.42|14221.05|14141.05|14221.26|14141.26|14220.42|14140.42|9
1725935610000|2024-09-10 02:33:30|14221.29|14141.29|14224.95|14144.95|14224.95|14144.95|14221.29|14141.29|9
1725935620000|2024-09-10 02:33:40|14225.23|14145.23|14226.66|14146.66|14226.66|14146.66|14225.23|14145.23|10
1725935630000|2024-09-10 02:33:50|14226.75|14146.75|14229.08|14149.08|14229.08|14149.08|14226.75|14146.75|10
1725935640000|2024-09-10 02:34:00|14229.11|14149.11|14229.25|14149.25|14229.25|14149.25|14228.76|14148.76|9
1725935650000|2024-09-10 02:34:10|14229.82|14149.82|14231.33|14151.33|14231.33|14151.33|14229.02|14149.02|10
1725935660000|2024-09-10 02:34:20|14232.02|14152.02|14234.88|14154.88|14234.88|14154.88|14232.02|14152.02|9
1725935670000|2024-09-10 02:34:30|14235.01|14155.01|14236.92|14156.92|14236.92|14156.92|14235.01|14155.01|10
1725935680000|2024-09-10 02:34:40|14236.81|14156.81|14236.74|14156.74|14236.95|14156.95|14236.51|14156.51|9
1725935690000|2024-09-10 02:34:50|14236.8|14156.8|14238.31|14158.31|14238.49|14158.49|14236.8|14156.8|10
1725935700000|2024-09-10 02:35:00|14238.54|14158.54|14238.36|14158.36|14238.55|14158.55|14238.02|14158.02|10
1725935710000|2024-09-10 02:35:10|14238.31|14158.31|14239.66|14159.66|14239.74|14159.74|14238.18|14158.18|9
1725935720000|2024-09-10 02:35:20|14239.64|14159.64|14238.13|14158.13|14239.64|14159.64|14238.13|14158.13|10
1725935730000|2024-09-10 02:35:30|14238.12|14158.12|14236.44|14156.44|14238.12|14158.12|14236.44|14156.44|9
1725935740000|2024-09-10 02:35:40|14236.29|14156.29|14236.36|14156.36|14236.54|14156.54|14235.97|14155.97|8
1725935750000|2024-09-10 02:35:50|14236.35|14156.35|14235.31|14155.31|14236.42|14156.42|14235.31|14155.31|10
1725935760000|2024-09-10 02:36:00|14235.3|14155.3|14235.6|14155.6|14235.6|14155.6|14235.25|14155.25|9
1725935770000|2024-09-10 02:36:10|14235.76|14155.76|14234.35|14154.35|14235.76|14155.76|14234.35|14154.35|10
1725935780000|2024-09-10 02:36:20|14234.34|14154.34|14235.24|14155.24|14235.24|14155.24|14234.34|14154.34|8
1725935790000|2024-09-10 02:36:30|14235.28|14155.28|14237.77|14157.77|14237.77|14157.77|14235.26|14155.26|10
1725935800000|2024-09-10 02:36:40|14238.08|14158.08|14238.22|14158.22|14238.22|14158.22|14237.97|14157.97|7
1725935810000|2024-09-10 02:36:50|14238.24|14158.24|14239.78|14159.78|14239.84|14159.84|14238.24|14158.24|9
1725935820000|2024-09-10 02:37:00|14239.99|14159.99|14240.28|14160.28|14240.29|14160.29|14239.97|14159.97|9
1725935830000|2024-09-10 02:37:10|14240.42|14160.42|14240.27|14160.27|14240.55|14160.55|14240.27|14160.27|9
1725935840000|2024-09-10 02:37:20|14239.87|14159.87|14239.31|14159.31|14239.87|14159.87|14239.31|14159.31|9
1725935850000|2024-09-10 02:37:30|14239.21|14159.21|14239.29|14159.29|14239.29|14159.29|14239.03|14159.03|6
1725935860000|2024-09-10 02:37:40|14239.11|14159.11|14239.37|14159.37|14239.37|14159.37|14238.99|14158.99|10
1725935870000|2024-09-10 02:37:50|14239.17|14159.17|14236.54|14156.54|14239.17|14159.17|14236.54|14156.54|9
1725935880000|2024-09-10 02:38:00|14236.49|14156.49|14235.19|14155.19|14236.49|14156.49|14235.19|14155.19|9
1725935890000|2024-09-10 02:38:10|14235.14|14155.14|14232.85|14152.85|14235.25|14155.25|14232.85|14152.85|10
1725935900000|2024-09-10 02:38:20|14234.38|14154.38|14233.52|14153.52|14234.38|14154.38|14233.36|14153.36|9
1725935910000|2024-09-10 02:38:30|14233.36|14153.36|14233.22|14153.22|14233.36|14153.36|14233.12|14153.12|7
1725935920000|2024-09-10 02:38:40|14233.16|14153.16|14232.65|14152.65|14233.16|14153.16|14232.53|14152.53|9
1725935930000|2024-09-10 02:38:50|14232.51|14152.51|14232.28|14152.28|14232.73|14152.73|14232.28|14152.28|8
1725935940000|2024-09-10 02:39:00|14232.27|14152.27|14232.22|14152.22|14232.64|14152.64|14232.22|14152.22|7
1725935950000|2024-09-10 02:39:10|14232.08|14152.08|14231.18|14151.18|14232.08|14152.08|14231.18|14151.18|10
1725935960000|2024-09-10 02:39:20|14231.34|14151.34|14231.63|14151.63|14231.84|14151.84|14231.14|14151.14|9
1725935970000|2024-09-10 02:39:30|14231.62|14151.62|14231.43|14151.43|14231.67|14151.67|14231.43|14151.43|8
1725935980000|2024-09-10 02:39:40|14231.44|14151.44|14230.97|14150.97|14231.44|14151.44|14230.87|14150.87|5
1725935990000|2024-09-10 02:39:50|14230.95|14150.95|14230.76|14150.76|14230.95|14150.95|14230.71|14150.71|9
1725936000000|2024-09-10 02:40:00|14230.89|14150.89|14232.01|14152.01|14232.14|14152.14|14230.89|14150.89|10
1725936010000|2024-09-10 02:40:10|14232.18|14152.18|14232.48|14152.48|14232.48|14152.48|14232.17|14152.17|8
1725936020000|2024-09-10 02:40:20|14232.5|14152.5|14232.11|14152.11|14232.95|14152.95|14232.11|14152.11|6
1725936030000|2024-09-10 02:40:30|14232.01|14152.01|14231.98|14151.98|14232.01|14152.01|14231.85|14151.85|10
1725936040000|2024-09-10 02:40:40|14231.97|14151.97|14232.42|14152.42|14232.43|14152.43|14231.85|14151.85|8
1725936050000|2024-09-10 02:40:50|14232.4|14152.4|14232.4|14152.4|14232.45|14152.45|14232.39|14152.39|8
1725936060000|2024-09-10 02:41:00|14232.41|14152.41|14229.76|14149.76|14232.41|14152.41|14229.03|14149.03|8
1725936070000|2024-09-10 02:41:10|14230.01|14150.01|14231.07|14151.07|14231.15|14151.15|14230.01|14150.01|10
1725936080000|2024-09-10 02:41:20|14231.1|14151.1|14231.99|14151.99|14232|14152|14231.1|14151.1|5
1725936090000|2024-09-10 02:41:30|14232|14152|14232.01|14152.01|14232.01|14152.01|14231.98|14151.98|5
1725936100000|2024-09-10 02:41:40|14231.62|14151.62|14232.55|14152.55|14232.55|14152.55|14231.55|14151.55|9
1725936110000|2024-09-10 02:41:50|14232.73|14152.73|14233.93|14153.93|14233.93|14153.93|14232.73|14152.73|9
1725936120000|2024-09-10 02:42:00|14233.94|14153.94|14234.04|14154.04|14234.09|14154.09|14233.92|14153.92|9
1725936130000|2024-09-10 02:42:10|14234.31|14154.31|14235.23|14155.23|14235.23|14155.23|14234.31|14154.31|10
1725936140000|2024-09-10 02:42:20|14235.27|14155.27|14235.51|14155.51|14235.51|14155.51|14234.84|14154.84|9
1725936150000|2024-09-10 02:42:30|14235.65|14155.65|14235.34|14155.34|14235.71|14155.71|14235.23|14155.23|9
1725936160000|2024-09-10 02:42:40|14235.31|14155.31|14233.95|14153.95|14235.42|14155.42|14233.95|14153.95|8
1725936170000|2024-09-10 02:42:50|14233.91|14153.91|14234.55|14154.55|14234.82|14154.82|14233.9|14153.9|10
1725936180000|2024-09-10 02:43:00|14234.88|14154.88|14235|14155|14235.03|14155.03|14234.86|14154.86|10
1725936190000|2024-09-10 02:43:10|14235.09|14155.09|14235|14155|14235.26|14155.26|14235|14155|10
1725936200000|2024-09-10 02:43:20|14234.77|14154.77|14234.33|14154.33|14234.77|14154.77|14234.33|14154.33|8
1725936210000|2024-09-10 02:43:30|14234.32|14154.32|14232.05|14152.05|14234.32|14154.32|14232.05|14152.05|9
1725936220000|2024-09-10 02:43:40|14232.04|14152.04|14232.84|14152.84|14232.84|14152.84|14232.03|14152.03|8
1725936230000|2024-09-10 02:43:50|14232.85|14152.85|14231.94|14151.94|14232.89|14152.89|14231.88|14151.88|10
1725936240000|2024-09-10 02:44:00|14231.67|14151.67|14230.96|14150.96|14231.67|14151.67|14230.96|14150.96|10
1725936250000|2024-09-10 02:44:10|14230.92|14150.92|14230.06|14150.06|14230.92|14150.92|14230.06|14150.06|9
1725936260000|2024-09-10 02:44:20|14229.81|14149.81|14229.51|14149.51|14229.81|14149.81|14229.43|14149.43|10
1725936270000|2024-09-10 02:44:30|14229.5|14149.5|14229.95|14149.95|14230.06|14150.06|14229.37|14149.37|9
1725936280000|2024-09-10 02:44:40|14229.94|14149.94|14230.96|14150.96|14230.96|14150.96|14229.94|14149.94|9
1725936290000|2024-09-10 02:44:50|14231|14151|14232.18|14152.18|14232.18|14152.18|14231|14151|6
1725936300000|2024-09-10 02:45:00|14232.59|14152.59|14233.56|14153.56|14233.56|14153.56|14232.28|14152.28|9
1725936310000|2024-09-10 02:45:10|14233.65|14153.65|14234.42|14154.42|14234.45|14154.45|14233.65|14153.65|8
1725936320000|2024-09-10 02:45:20|14234.43|14154.43|14234.9|14154.9|14234.9|14154.9|14234.42|14154.42|7
1725936330000|2024-09-10 02:45:30|14234.96|14154.96|14235.31|14155.31|14235.31|14155.31|14234.96|14154.96|7
1725936340000|2024-09-10 02:45:40|14235.38|14155.38|14235.32|14155.32|14235.49|14155.49|14235.32|14155.32|7
1725936350000|2024-09-10 02:45:50|14235.14|14155.14|14235.33|14155.33|14235.51|14155.51|14235.14|14155.14|8
1725936360000|2024-09-10 02:46:00|14235.55|14155.55|14236.6|14156.6|14237.08|14157.08|14235.55|14155.55|9
1725936370000|2024-09-10 02:46:10|14236.53|14156.53|14235.95|14155.95|14236.94|14156.94|14235.95|14155.95|8
1725936380000|2024-09-10 02:46:20|14235.93|14155.93|14234.79|14154.79|14236.15|14156.15|14234.79|14154.79|10
1725936390000|2024-09-10 02:46:30|14234.38|14154.38|14231.52|14151.52|14234.38|14154.38|14231.52|14151.52|10
1725936400000|2024-09-10 02:46:40|14231.4|14151.4|14231.42|14151.42|14231.42|14151.42|14231.33|14151.33|7
1725936410000|2024-09-10 02:46:50|14231.57|14151.57|14230.57|14150.57|14231.57|14151.57|14230.57|14150.57|7
1725936420000|2024-09-10 02:47:00|14230.34|14150.34|14229.97|14149.97|14230.34|14150.34|14229.61|14149.61|8
1725936430000|2024-09-10 02:47:10|14229.96|14149.96|14230.22|14150.22|14230.41|14150.41|14229.9|14149.9|10
1725936440000|2024-09-10 02:47:20|14230.21|14150.21|14229.47|14149.47|14230.21|14150.21|14229.42|14149.42|10
1725936450000|2024-09-10 02:47:30|14229.48|14149.48|14229.43|14149.43|14230.04|14150.04|14229.38|14149.38|8
1725936460000|2024-09-10 02:47:40|14229.45|14149.45|14230.72|14150.72|14230.74|14150.74|14229.45|14149.45|9
1725936470000|2024-09-10 02:47:50|14230.59|14150.59|14231.53|14151.53|14231.53|14151.53|14230.31|14150.31|8
1725936480000|2024-09-10 02:48:00|14231.38|14151.38|14229.76|14149.76|14231.38|14151.38|14229.76|14149.76|10
1725936490000|2024-09-10 02:48:10|14229.72|14149.72|14228.36|14148.36|14229.72|14149.72|14228.36|14148.36|9
1725936500000|2024-09-10 02:48:20|14228.33|14148.33|14228.5|14148.5|14228.63|14148.63|14228.31|14148.31|10
1725936510000|2024-09-10 02:48:30|14228.52|14148.52|14228.79|14148.79|14228.79|14148.79|14228.52|14148.52|4
1725936520000|2024-09-10 02:48:40|14228.77|14148.77|14228.81|14148.81|14228.81|14148.81|14228.77|14148.77|5
1725936530000|2024-09-10 02:48:50|14228.95|14148.95|14229.14|14149.14|14229.57|14149.57|14228.95|14148.95|8
1725936540000|2024-09-10 02:49:00|14229.15|14149.15|14229.32|14149.32|14229.32|14149.32|14229.14|14149.14|7
1725936550000|2024-09-10 02:49:10|14229.31|14149.31|14230.35|14150.35|14230.35|14150.35|14229.31|14149.31|10
1725936560000|2024-09-10 02:49:20|14230.37|14150.37|14231.7|14151.7|14231.7|14151.7|14230.37|14150.37|10
1725936570000|2024-09-10 02:49:30|14231.77|14151.77|14232.79|14152.79|14232.88|14152.88|14231.77|14151.77|10
1725936580000|2024-09-10 02:49:40|14232.8|14152.8|14233.49|14153.49|14233.49|14153.49|14232.72|14152.72|10
1725936590000|2024-09-10 02:49:50|14233.31|14153.31|14232.99|14152.99|14233.31|14153.31|14232.99|14152.99|8
1725936600000|2024-09-10 02:50:00|14233.04|14153.04|14233.31|14153.31|14233.37|14153.37|14233.03|14153.03|10
1725936610000|2024-09-10 02:50:10|14233.23|14153.23|14232.35|14152.35|14233.47|14153.47|14232.35|14152.35|10
1725936620000|2024-09-10 02:50:20|14232.33|14152.33|14232.54|14152.54|14232.57|14152.57|14232.33|14152.33|8
1725936630000|2024-09-10 02:50:30|14232.38|14152.38|14232.5|14152.5|14232.5|14152.5|14232.37|14152.37|7
1725936640000|2024-09-10 02:50:40|14232.39|14152.39|14232.37|14152.37|14232.39|14152.39|14232.37|14152.37|3
1725936650000|2024-09-10 02:50:50|14231.96|14151.96|14231.12|14151.12|14231.96|14151.96|14231.12|14151.12|8
1725936660000|2024-09-10 02:51:00|14231.24|14151.24|14230.95|14150.95|14231.24|14151.24|14230.91|14150.91|8
1725936670000|2024-09-10 02:51:10|14230.73|14150.73|14228.61|14148.61|14230.73|14150.73|14228.61|14148.61|9
1725936680000|2024-09-10 02:51:20|14227.64|14147.64|14227.11|14147.11|14227.64|14147.64|14227.11|14147.11|10
1725936690000|2024-09-10 02:51:30|14227.01|14147.01|14226.17|14146.17|14227.01|14147.01|14226.17|14146.17|9
1725936700000|2024-09-10 02:51:40|14226.4|14146.4|14226.14|14146.14|14226.4|14146.4|14226.14|14146.14|9
1725936710000|2024-09-10 02:51:50|14226.1|14146.1|14225.69|14145.69|14226.1|14146.1|14225.62|14145.62|9
1725936720000|2024-09-10 02:52:00|14225.41|14145.41|14225.35|14145.35|14225.42|14145.42|14225.26|14145.26|7
1725936730000|2024-09-10 02:52:10|14225.47|14145.47|14225.82|14145.82|14225.87|14145.87|14225.47|14145.47|8
1725936740000|2024-09-10 02:52:20|14225.87|14145.87|14227.68|14147.68|14227.9|14147.9|14225.78|14145.78|10
1725936750000|2024-09-10 02:52:30|14227.73|14147.73|14228.16|14148.16|14228.18|14148.18|14227.73|14147.73|7
1725936760000|2024-09-10 02:52:40|14228.11|14148.11|14228.12|14148.12|14228.12|14148.12|14228.02|14148.02|6
1725936770000|2024-09-10 02:52:50|14228.09|14148.09|14226.46|14146.46|14228.11|14148.11|14226.46|14146.46|9
1725936780000|2024-09-10 02:53:00|14226.44|14146.44|14225.71|14145.71|14226.83|14146.83|14224.36|14144.36|8
1725936790000|2024-09-10 02:53:10|14226.08|14146.08|14226.78|14146.78|14226.78|14146.78|14226.01|14146.01|9
1725936800000|2024-09-10 02:53:20|14226.81|14146.81|14227.53|14147.53|14227.53|14147.53|14226.74|14146.74|6
1725936810000|2024-09-10 02:53:30|14227.68|14147.68|14228.79|14148.79|14228.79|14148.79|14227.68|14147.68|9
1725936820000|2024-09-10 02:53:40|14228.83|14148.83|14228.38|14148.38|14228.83|14148.83|14228.38|14148.38|6
1725936830000|2024-09-10 02:53:50|14228.4|14148.4|14233.26|14153.26|14233.26|14153.26|14228.2|14148.2|7
1725936840000|2024-09-10 02:54:00|14235.27|14155.27|14235.62|14155.62|14237.41|14157.41|14235.27|14155.27|10
1725936850000|2024-09-10 02:54:10|14235.51|14155.51|14236.75|14156.75|14236.82|14156.82|14235.26|14155.26|10
1725936860000|2024-09-10 02:54:20|14236.8|14156.8|14236.13|14156.13|14236.81|14156.81|14236.11|14156.11|10
1725936870000|2024-09-10 02:54:30|14236.17|14156.17|14236.51|14156.51|14236.51|14156.51|14236.16|14156.16|7
1725936880000|2024-09-10 02:54:40|14236.46|14156.46|14235.25|14155.25|14236.46|14156.46|14235.25|14155.25|9
1725936890000|2024-09-10 02:54:50|14235.15|14155.15|14236.07|14156.07|14236.07|14156.07|14235.13|14155.13|10
1725936900000|2024-09-10 02:55:00|14236.09|14156.09|14236|14156|14236.11|14156.11|14235.91|14155.91|8
1725936910000|2024-09-10 02:55:10|14236.01|14156.01|14237.25|14157.25|14237.27|14157.27|14235.73|14155.73|9
1725936920000|2024-09-10 02:55:20|14237.26|14157.26|14237.06|14157.06|14237.3|14157.3|14237.06|14157.06|10
1725936930000|2024-09-10 02:55:30|14237.01|14157.01|14237.21|14157.21|14237.21|14157.21|14236.6|14156.6|8
1725936940000|2024-09-10 02:55:40|14236.92|14156.92|14237.02|14157.02|14237.02|14157.02|14236.92|14156.92|5
1725936950000|2024-09-10 02:55:50|14236.94|14156.94|14236.79|14156.79|14237.21|14157.21|14236.78|14156.78|9
1725936960000|2024-09-10 02:56:00|14236.81|14156.81|14235.46|14155.46|14236.9|14156.9|14235.46|14155.46|9
1725936970000|2024-09-10 02:56:10|14235.41|14155.41|14235.07|14155.07|14235.41|14155.41|14234.94|14154.94|8
1725936980000|2024-09-10 02:56:20|14235.06|14155.06|14234.75|14154.75|14235.07|14155.07|14234.71|14154.71|9
1725936990000|2024-09-10 02:56:30|14234.72|14154.72|14234.15|14154.15|14234.72|14154.72|14234.15|14154.15|7
1725937000000|2024-09-10 02:56:40|14234.06|14154.06|14233.8|14153.8|14234.06|14154.06|14233.76|14153.76|8
1725937010000|2024-09-10 02:56:50|14233.56|14153.56|14228.2|14148.2|14233.56|14153.56|14228.2|14148.2|10
1725937020000|2024-09-10 02:57:00|14228.17|14148.17|14228.07|14148.07|14228.17|14148.17|14228|14148|9
1725937030000|2024-09-10 02:57:10|14227.92|14147.92|14228.63|14148.63|14228.78|14148.78|14227.84|14147.84|10
1725937040000|2024-09-10 02:57:20|14228.68|14148.68|14228.98|14148.98|14228.98|14148.98|14228.61|14148.61|8
1725937050000|2024-09-10 02:57:30|14229.03|14149.03|14228.23|14148.23|14229.05|14149.05|14228.23|14148.23|8
1725937060000|2024-09-10 02:57:40|14228.22|14148.22|14227.89|14147.89|14228.22|14148.22|14227.83|14147.83|10
1725937070000|2024-09-10 02:57:50|14227.79|14147.79|14227.26|14147.26|14227.79|14147.79|14227.24|14147.24|8
1725937080000|2024-09-10 02:58:00|14227.22|14147.22|14227.23|14147.23|14227.38|14147.38|14226.66|14146.66|8
1725937090000|2024-09-10 02:58:10|14227.42|14147.42|14228.06|14148.06|14228.06|14148.06|14227.25|14147.25|9
1725937100000|2024-09-10 02:58:20|14228.05|14148.05|14227.62|14147.62|14228.05|14148.05|14227.6|14147.6|8
1725937110000|2024-09-10 02:58:30|14227.16|14147.16|14226.53|14146.53|14227.53|14147.53|14226.53|14146.53|10
1725937120000|2024-09-10 02:58:40|14226.52|14146.52|14226.16|14146.16|14226.52|14146.52|14226.16|14146.16|7
1725937130000|2024-09-10 02:58:50|14226.15|14146.15|14225.77|14145.77|14226.16|14146.16|14225.77|14145.77|9
1725937140000|2024-09-10 02:59:00|14225.84|14145.84|14226.58|14146.58|14226.58|14146.58|14225.78|14145.78|7
1725937150000|2024-09-10 02:59:10|14226.61|14146.61|14226.38|14146.38|14226.61|14146.61|14226.38|14146.38|7
1725937160000|2024-09-10 02:59:20|14226.36|14146.36|14226.36|14146.36|14226.54|14146.54|14226.34|14146.34|8
1725937170000|2024-09-10 02:59:30|14226.09|14146.09|14226.09|14146.09|14226.11|14146.11|14226.07|14146.07|7
1725937180000|2024-09-10 02:59:40|14226.14|14146.14|14226.4|14146.4|14226.48|14146.48|14226.14|14146.14|8
1725937190000|2024-09-10 02:59:50|14226.38|14146.38|14224.4|14144.4|14226.38|14146.38|14224.4|14144.4|5
1725937200000|2024-09-10 03:00:00|14224.41|14144.41|14228.62|14148.62|14228.62|14148.62|14222.03|14142.03|10
1725937210000|2024-09-10 03:00:10|14228.59|14148.59|14225.25|14145.25|14228.59|14148.59|14225.25|14145.25|10
1725937220000|2024-09-10 03:00:20|14225.11|14145.11|14224.48|14144.48|14225.14|14145.14|14224.46|14144.46|10
1725937230000|2024-09-10 03:00:30|14224.5|14144.5|14223.53|14143.53|14224.51|14144.51|14223.53|14143.53|10
1725937240000|2024-09-10 03:00:40|14223.47|14143.47|14223.77|14143.77|14223.77|14143.77|14223.42|14143.42|9
1725937250000|2024-09-10 03:00:50|14223.78|14143.78|14223.93|14143.93|14224.01|14144.01|14223.52|14143.52|8
1725937260000|2024-09-10 03:01:00|14223.88|14143.88|14223.73|14143.73|14224.48|14144.48|14223.5|14143.5|10
1725937270000|2024-09-10 03:01:10|14223.88|14143.88|14224.24|14144.24|14224.24|14144.24|14223.8|14143.8|9
1725937280000|2024-09-10 03:01:20|14224.47|14144.47|14225.06|14145.06|14225.1|14145.1|14224.26|14144.26|9
1725937290000|2024-09-10 03:01:30|14225.22|14145.22|14225.97|14145.97|14225.98|14145.98|14225.22|14145.22|8
1725937300000|2024-09-10 03:01:40|14225.99|14145.99|14226.02|14146.02|14226.02|14146.02|14225.99|14145.99|7
1725937310000|2024-09-10 03:01:50|14226.11|14146.11|14225.96|14145.96|14226.11|14146.11|14225.86|14145.86|7
1725937320000|2024-09-10 03:02:00|14225.97|14145.97|14227.33|14147.33|14227.36|14147.36|14225.97|14145.97|9
1725937330000|2024-09-10 03:02:10|14227.32|14147.32|14226.88|14146.88|14227.32|14147.32|14226.84|14146.84|8
1725937340000|2024-09-10 03:02:20|14226.89|14146.89|14227.56|14147.56|14227.79|14147.79|14226.89|14146.89|7
1725937350000|2024-09-10 03:02:30|14227.53|14147.53|14228.5|14148.5|14228.5|14148.5|14227.5|14147.5|10
1725937360000|2024-09-10 03:02:40|14228.51|14148.51|14229.64|14149.64|14229.64|14149.64|14228.49|14148.49|10
1725937370000|2024-09-10 03:02:50|14229.57|14149.57|14229.44|14149.44|14230.48|14150.48|14229.44|14149.44|10
1725937380000|2024-09-10 03:03:00|14229.53|14149.53|14229.65|14149.65|14229.75|14149.75|14229.26|14149.26|10
1725937390000|2024-09-10 03:03:10|14229.87|14149.87|14229.99|14149.99|14230.07|14150.07|14229.76|14149.76|10
1725937400000|2024-09-10 03:03:20|14229.94|14149.94|14229.37|14149.37|14229.94|14149.94|14229.05|14149.05|9
1725937410000|2024-09-10 03:03:30|14229.26|14149.26|14229.25|14149.25|14229.35|14149.35|14229|14149|10
1725937420000|2024-09-10 03:03:40|14229.24|14149.24|14227.97|14147.97|14229.25|14149.25|14227.97|14147.97|9
1725937430000|2024-09-10 03:03:50|14227.91|14147.91|14227.66|14147.66|14227.91|14147.91|14227.66|14147.66|8
1725937440000|2024-09-10 03:04:00|14227.67|14147.67|14227.33|14147.33|14227.82|14147.82|14227.33|14147.33|7
1725937450000|2024-09-10 03:04:10|14227.31|14147.31|14228.21|14148.21|14228.41|14148.41|14226.96|14146.96|9
1725937460000|2024-09-10 03:04:20|14228.2|14148.2|14228.44|14148.44|14228.46|14148.46|14228.2|14148.2|9
1725937470000|2024-09-10 03:04:30|14228.72|14148.72|14230.18|14150.18|14230.18|14150.18|14228.72|14148.72|9
1725937480000|2024-09-10 03:04:40|14230.23|14150.23|14230.32|14150.32|14230.32|14150.32|14230.07|14150.07|9
1725937490000|2024-09-10 03:04:50|14230.34|14150.34|14231.55|14151.55|14231.55|14151.55|14230.32|14150.32|10
1725937500000|2024-09-10 03:05:00|14230.95|14150.95|14228.94|14148.94|14230.95|14150.95|14228.94|14148.94|9
1725937510000|2024-09-10 03:05:10|14228.66|14148.66|14228|14148|14228.66|14148.66|14227.86|14147.86|9
1725937520000|2024-09-10 03:05:20|14228.08|14148.08|14228.69|14148.69|14228.69|14148.69|14228.08|14148.08|9
1725937530000|2024-09-10 03:05:30|14228.67|14148.67|14230.99|14150.99|14230.99|14150.99|14228.67|14148.67|9
1725937540000|2024-09-10 03:05:40|14231.08|14151.08|14231.68|14151.68|14231.91|14151.91|14231.08|14151.08|9
1725937550000|2024-09-10 03:05:50|14231.63|14151.63|14231.26|14151.26|14231.63|14151.63|14231.26|14151.26|9
1725937560000|2024-09-10 03:06:00|14231.18|14151.18|14231.71|14151.71|14231.71|14151.71|14230.25|14150.25|9
1725937570000|2024-09-10 03:06:10|14231.78|14151.78|14227.92|14147.92|14231.81|14151.81|14227.92|14147.92|10
1725937580000|2024-09-10 03:06:20|14227.86|14147.86|14227.23|14147.23|14227.86|14147.86|14227.23|14147.23|10
1725937590000|2024-09-10 03:06:30|14227.16|14147.16|14225.96|14145.96|14227.16|14147.16|14225.89|14145.89|9
1725937600000|2024-09-10 03:06:40|14225.94|14145.94|14223.85|14143.85|14225.94|14145.94|14223.79|14143.79|10
1725937610000|2024-09-10 03:06:50|14223.84|14143.84|14220.99|14140.99|14223.84|14143.84|14220.84|14140.84|9
1725937620000|2024-09-10 03:07:00|14220.82|14140.82|14219.87|14139.87|14220.82|14140.82|14219.87|14139.87|10
1725937630000|2024-09-10 03:07:10|14219.65|14139.65|14218.87|14138.87|14219.65|14139.65|14218.87|14138.87|7
1725937640000|2024-09-10 03:07:20|14218.79|14138.79|14217.48|14137.48|14218.79|14138.79|14217.48|14137.48|10
1725937650000|2024-09-10 03:07:30|14217.49|14137.49|14215.17|14135.17|14217.49|14137.49|14215.01|14135.01|9
1725937660000|2024-09-10 03:07:40|14215.18|14135.18|14214.7|14134.7|14215.18|14135.18|14214.44|14134.44|6
1725937670000|2024-09-10 03:07:50|14214.61|14134.61|14214.28|14134.28|14214.61|14134.61|14214.25|14134.25|8
1725937680000|2024-09-10 03:08:00|14214.26|14134.26|14213.82|14133.82|14214.26|14134.26|14213.82|14133.82|4
1725937690000|2024-09-10 03:08:10|14213.47|14133.47|14212.05|14132.05|14213.47|14133.47|14212.05|14132.05|7
1725937700000|2024-09-10 03:08:20|14211.95|14131.95|14212.44|14132.44|14212.66|14132.66|14211.69|14131.69|10
1725937710000|2024-09-10 03:08:30|14212.03|14132.03|14211.89|14131.89|14212.03|14132.03|14211.55|14131.55|9
1725937720000|2024-09-10 03:08:40|14211.66|14131.66|14211.96|14131.96|14211.96|14131.96|14211.62|14131.62|7
1725937730000|2024-09-10 03:08:50|14211.93|14131.93|14211.09|14131.09|14211.93|14131.93|14210.95|14130.95|10
1725937740000|2024-09-10 03:09:00|14210.87|14130.87|14211.87|14131.87|14211.87|14131.87|14210.87|14130.87|10
1725937750000|2024-09-10 03:09:10|14211.86|14131.86|14212.39|14132.39|14212.39|14132.39|14211.84|14131.84|6
1725937760000|2024-09-10 03:09:20|14212.42|14132.42|14213.4|14133.4|14213.41|14133.41|14212.42|14132.42|8
1725937770000|2024-09-10 03:09:30|14213.38|14133.38|14213.97|14133.97|14213.97|14133.97|14213.09|14133.09|9
1725937780000|2024-09-10 03:09:40|14214.01|14134.01|14214.02|14134.02|14214.43|14134.43|14214.01|14134.01|8
1725937790000|2024-09-10 03:09:50|14214.74|14134.74|14214.76|14134.76|14214.85|14134.85|14214.65|14134.65|9
1725937800000|2024-09-10 03:10:00|14214.75|14134.75|14214.85|14134.85|14214.86|14134.86|14214.66|14134.66|9
1725937810000|2024-09-10 03:10:10|14214.74|14134.74|14213.02|14133.02|14214.82|14134.82|14212.28|14132.28|10
1725937820000|2024-09-10 03:10:20|14212.69|14132.69|14211.24|14131.24|14212.69|14132.69|14211.24|14131.24|10
1725937830000|2024-09-10 03:10:30|14211.23|14131.23|14211.34|14131.34|14211.35|14131.35|14211.23|14131.23|7
1725937840000|2024-09-10 03:10:40|14211.1|14131.1|14211.23|14131.23|14211.4|14131.4|14211.1|14131.1|9
1725937850000|2024-09-10 03:10:50|14211.24|14131.24|14211.15|14131.15|14211.24|14131.24|14211.15|14131.15|7
1725937860000|2024-09-10 03:11:00|14211.2|14131.2|14210.87|14130.87|14211.21|14131.21|14210.87|14130.87|8
1725937870000|2024-09-10 03:11:10|14210.84|14130.84|14210.58|14130.58|14210.91|14130.91|14210.56|14130.56|8
1725937880000|2024-09-10 03:11:20|14210.21|14130.21|14209.66|14129.66|14210.21|14130.21|14209.66|14129.66|7
1725937890000|2024-09-10 03:11:30|14209.64|14129.64|14209.05|14129.05|14209.64|14129.64|14209.05|14129.05|4
1725937900000|2024-09-10 03:11:40|14209.01|14129.01|14208.31|14128.31|14209.01|14129.01|14208.07|14128.07|6
1725937910000|2024-09-10 03:11:50|14208.26|14128.26|14207.49|14127.49|14208.26|14128.26|14207.49|14127.49|10
1725937920000|2024-09-10 03:12:00|14207.48|14127.48|14207.5|14127.5|14207.5|14127.5|14207.26|14127.26|9
1725937930000|2024-09-10 03:12:10|14207.48|14127.48|14207.58|14127.58|14207.6|14127.6|14207.3|14127.3|9
1725937940000|2024-09-10 03:12:20|14207.59|14127.59|14206.72|14126.72|14207.75|14127.75|14206.72|14126.72|7
1725937950000|2024-09-10 03:12:30|14206.71|14126.71|14205.09|14125.09|14206.71|14126.71|14204.93|14124.93|8
1725937960000|2024-09-10 03:12:40|14204.77|14124.77|14204.4|14124.4|14204.77|14124.77|14204.39|14124.39|4
1725937970000|2024-09-10 03:12:50|14204.41|14124.41|14203.21|14123.21|14204.41|14124.41|14203.21|14123.21|9
1725937980000|2024-09-10 03:13:00|14203.12|14123.12|14203.14|14123.14|14203.14|14123.14|14203.03|14123.03|6
1725937990000|2024-09-10 03:13:10|14203.16|14123.16|14203.96|14123.96|14203.97|14123.97|14203.16|14123.16|6
1725938000000|2024-09-10 03:13:20|14204.12|14124.12|14204.09|14124.09|14204.12|14124.12|14203.61|14123.61|10
1725938010000|2024-09-10 03:13:30|14203.86|14123.86|14203.95|14123.95|14203.95|14123.95|14203.86|14123.86|4
1725938020000|2024-09-10 03:13:40|14203.88|14123.88|14203.41|14123.41|14203.88|14123.88|14203.41|14123.41|9
1725938030000|2024-09-10 03:13:50|14203.08|14123.08|14203.1|14123.1|14203.1|14123.1|14202.62|14122.62|9
1725938040000|2024-09-10 03:14:00|14202.65|14122.65|14201.63|14121.63|14202.65|14122.65|14201.32|14121.32|10
1725938050000|2024-09-10 03:14:10|14201.65|14121.65|14204.01|14124.01|14204.01|14124.01|14201.47|14121.47|10
1725938060000|2024-09-10 03:14:20|14204.09|14124.09|14205.57|14125.57|14205.89|14125.89|14203.87|14123.87|10
1725938070000|2024-09-10 03:14:30|14205.72|14125.72|14206.49|14126.49|14206.49|14126.49|14205.52|14125.52|9
1725938080000|2024-09-10 03:14:40|14206.38|14126.38|14206.83|14126.83|14207.02|14127.02|14206.38|14126.38|9
1725938090000|2024-09-10 03:14:50|14206.82|14126.82|14208.13|14128.13|14208.57|14128.57|14206.82|14126.82|9
1725938100000|2024-09-10 03:15:00|14208.1|14128.1|14210.46|14130.46|14210.46|14130.46|14207.95|14127.95|10
1725938110000|2024-09-10 03:15:10|14210.27|14130.27|14214.39|14134.39|14214.39|14134.39|14210.27|14130.27|10
1725938120000|2024-09-10 03:15:20|14214.46|14134.46|14217.65|14137.65|14217.65|14137.65|14214.46|14134.46|10
1725938130000|2024-09-10 03:15:30|14217.79|14137.79|14217.8|14137.8|14218|14138|14217.76|14137.76|8
1725938140000|2024-09-10 03:15:40|14217.79|14137.79|14218.09|14138.09|14218.15|14138.15|14217.79|14137.79|9
1725938150000|2024-09-10 03:15:50|14217.84|14137.84|14216.49|14136.49|14217.84|14137.84|14216.49|14136.49|9
1725938160000|2024-09-10 03:16:00|14216.47|14136.47|14214.78|14134.78|14216.47|14136.47|14214.59|14134.59|7
1725938170000|2024-09-10 03:16:10|14214.75|14134.75|14213.18|14133.18|14214.77|14134.77|14213.18|14133.18|7
1725938180000|2024-09-10 03:16:20|14213.49|14133.49|14211.16|14131.16|14213.49|14133.49|14211.16|14131.16|7
1725938190000|2024-09-10 03:16:30|14211.06|14131.06|14211.59|14131.59|14212.13|14132.13|14211.06|14131.06|9
1725938200000|2024-09-10 03:16:40|14211.61|14131.61|14212.22|14132.22|14212.22|14132.22|14211.61|14131.61|6
1725938210000|2024-09-10 03:16:50|14212.21|14132.21|14212.04|14132.04|14212.21|14132.21|14212.04|14132.04|9
1725938220000|2024-09-10 03:17:00|14212.06|14132.06|14212.52|14132.52|14212.52|14132.52|14211.76|14131.76|9
1725938230000|2024-09-10 03:17:10|14212.61|14132.61|14212.35|14132.35|14212.63|14132.63|14212.21|14132.21|9
1725938240000|2024-09-10 03:17:20|14212.25|14132.25|14211.57|14131.57|14213.42|14133.42|14211.57|14131.57|9
1725938250000|2024-09-10 03:17:30|14210.7|14130.7|14209.99|14129.99|14210.7|14130.7|14209.98|14129.98|9
1725938260000|2024-09-10 03:17:40|14209.71|14129.71|14209.13|14129.13|14209.71|14129.71|14209.13|14129.13|6
1725938270000|2024-09-10 03:17:50|14208.66|14128.66|14204.9|14124.9|14208.66|14128.66|14204.8|14124.8|10
1725938280000|2024-09-10 03:18:00|14204.75|14124.75|14204.46|14124.46|14204.75|14124.75|14203.83|14123.83|9
1725938290000|2024-09-10 03:18:10|14204.19|14124.19|14205.82|14125.82|14205.82|14125.82|14204.19|14124.19|8
1725938300000|2024-09-10 03:18:20|14206.04|14126.04|14206.2|14126.2|14206.2|14126.2|14205.62|14125.62|10
1725938310000|2024-09-10 03:18:30|14206.23|14126.23|14206.46|14126.46|14206.61|14126.61|14206.23|14126.23|9
1725938320000|2024-09-10 03:18:40|14206.44|14126.44|14205.75|14125.75|14206.44|14126.44|14205.72|14125.72|10
1725938330000|2024-09-10 03:18:50|14205.77|14125.77|14206.27|14126.27|14206.3|14126.3|14205.77|14125.77|8
1725938340000|2024-09-10 03:19:00|14205.93|14125.93|14206.1|14126.1|14206.24|14126.24|14205.67|14125.67|8
1725938350000|2024-09-10 03:19:10|14206.22|14126.22|14204.72|14124.72|14206.29|14126.29|14204.72|14124.72|9
1725938360000|2024-09-10 03:19:20|14204.7|14124.7|14204.54|14124.54|14204.88|14124.88|14204.54|14124.54|8
1725938370000|2024-09-10 03:19:30|14204.52|14124.52|14204.26|14124.26|14204.71|14124.71|14204.25|14124.25|8
1725938380000|2024-09-10 03:19:40|14204.12|14124.12|14204.29|14124.29|14204.29|14124.29|14203.88|14123.88|9
1725938390000|2024-09-10 03:19:50|14204.25|14124.25|14204.06|14124.06|14204.25|14124.25|14204.06|14124.06|5
1725938400000|2024-09-10 03:20:00|14204.23|14124.23|14203.13|14123.13|14204.23|14124.23|14203.13|14123.13|8
1725938410000|2024-09-10 03:20:10|14203.14|14123.14|14202.94|14122.94|14203.27|14123.27|14202.94|14122.94|10
1725938420000|2024-09-10 03:20:20|14202.85|14122.85|14202.81|14122.81|14202.92|14122.92|14202.68|14122.68|9
1725938430000|2024-09-10 03:20:30|14202.74|14122.74|14203.98|14123.98|14203.98|14123.98|14202.71|14122.71|9
1725938440000|2024-09-10 03:20:40|14204.04|14124.04|14204.14|14124.14|14204.14|14124.14|14203.84|14123.84|10
1725938450000|2024-09-10 03:20:50|14204.06|14124.06|14203.39|14123.39|14204.07|14124.07|14203.39|14123.39|10
1725938460000|2024-09-10 03:21:00|14203.22|14123.22|14202.19|14122.19|14203.22|14123.22|14201|14121|10
1725938470000|2024-09-10 03:21:10|14202.23|14122.23|14202.19|14122.19|14202.39|14122.39|14202.19|14122.19|6
1725938480000|2024-09-10 03:21:20|14202.21|14122.21|14202.43|14122.43|14202.94|14122.94|14202.2|14122.2|10
1725938490000|2024-09-10 03:21:30|14202.55|14122.55|14202.73|14122.73|14202.75|14122.75|14202.55|14122.55|9
1725938500000|2024-09-10 03:21:40|14202.72|14122.72|14201.83|14121.83|14202.74|14122.74|14201.83|14121.83|5
1725938510000|2024-09-10 03:21:50|14201.42|14121.42|14201.21|14121.21|14201.42|14121.42|14201.01|14121.01|9
1725938520000|2024-09-10 03:22:00|14201.2|14121.2|14201.78|14121.78|14202.27|14122.27|14201.2|14121.2|8
1725938530000|2024-09-10 03:22:10|14201.38|14121.38|14201.92|14121.92|14201.99|14121.99|14201.38|14121.38|9
1725938540000|2024-09-10 03:22:20|14201.68|14121.68|14203.14|14123.14|14203.14|14123.14|14201.58|14121.58|9
1725938550000|2024-09-10 03:22:30|14203.16|14123.16|14203.4|14123.4|14203.4|14123.4|14203.12|14123.12|10
1725938560000|2024-09-10 03:22:40|14203.35|14123.35|14203.59|14123.59|14203.6|14123.6|14203.35|14123.35|8
1725938570000|2024-09-10 03:22:50|14203.61|14123.61|14204.7|14124.7|14204.7|14124.7|14203.48|14123.48|10
1725938580000|2024-09-10 03:23:00|14205.88|14125.88|14207.81|14127.81|14207.81|14127.81|14205.8|14125.8|10
1725938590000|2024-09-10 03:23:10|14207.94|14127.94|14209.35|14129.35|14209.35|14129.35|14207.94|14127.94|6
1725938600000|2024-09-10 03:23:20|14209.45|14129.45|14210.56|14130.56|14210.65|14130.65|14209.45|14129.45|9
1725938610000|2024-09-10 03:23:30|14211.08|14131.08|14210.34|14130.34|14211.48|14131.48|14210.18|14130.18|8
1725938620000|2024-09-10 03:23:40|14210.39|14130.39|14209.24|14129.24|14210.41|14130.41|14209.24|14129.24|7
1725938630000|2024-09-10 03:23:50|14209|14129|14208.38|14128.38|14209|14129|14208.38|14128.38|10
1725938640000|2024-09-10 03:24:00|14208.36|14128.36|14208.21|14128.21|14208.56|14128.56|14208.18|14128.18|7
1725938650000|2024-09-10 03:24:10|14208.2|14128.2|14208.15|14128.15|14208.2|14128.2|14208.1|14128.1|6
1725938660000|2024-09-10 03:24:20|14208.13|14128.13|14207.96|14127.96|14208.13|14128.13|14207.96|14127.96|6
1725938670000|2024-09-10 03:24:30|14207.95|14127.95|14208.7|14128.7|14208.7|14128.7|14207.85|14127.85|7
1725938680000|2024-09-10 03:24:40|14208.68|14128.68|14208.59|14128.59|14208.68|14128.68|14208.54|14128.54|5
1725938690000|2024-09-10 03:24:50|14208.41|14128.41|14208.87|14128.87|14208.87|14128.87|14208.28|14128.28|8
1725938700000|2024-09-10 03:25:00|14208.85|14128.85|14209.22|14129.22|14209.27|14129.27|14208.74|14128.74|10
1725938710000|2024-09-10 03:25:10|14209.23|14129.23|14209.57|14129.57|14209.63|14129.63|14209.23|14129.23|7
1725938720000|2024-09-10 03:25:20|14209.81|14129.81|14210.84|14130.84|14210.85|14130.85|14209.81|14129.81|10
1725938730000|2024-09-10 03:25:30|14210.71|14130.71|14210.89|14130.89|14210.93|14130.93|14210.71|14130.71|3
1725938740000|2024-09-10 03:25:40|14210.94|14130.94|14211.37|14131.37|14211.37|14131.37|14210.49|14130.49|8
1725938750000|2024-09-10 03:25:50|14211.41|14131.41|14211.64|14131.64|14211.64|14131.64|14211.39|14131.39|9
1725938760000|2024-09-10 03:26:00|14211.97|14131.97|14212.62|14132.62|14212.62|14132.62|14211.97|14131.97|8
1725938770000|2024-09-10 03:26:10|14212.66|14132.66|14213.6|14133.6|14213.6|14133.6|14212.66|14132.66|8
1725938780000|2024-09-10 03:26:20|14214.15|14134.15|14216.63|14136.63|14216.63|14136.63|14214.15|14134.15|10
1725938790000|2024-09-10 03:26:30|14216.64|14136.64|14216.55|14136.55|14216.64|14136.64|14216.19|14136.19|9
1725938800000|2024-09-10 03:26:40|14216.49|14136.49|14216.38|14136.38|14216.5|14136.5|14216.33|14136.33|6
1725938810000|2024-09-10 03:26:50|14216.21|14136.21|14217.95|14137.95|14217.95|14137.95|14216.09|14136.09|9
1725938820000|2024-09-10 03:27:00|14218.09|14138.09|14217.76|14137.76|14218.17|14138.17|14217.76|14137.76|10
1725938830000|2024-09-10 03:27:10|14217.69|14137.69|14217.42|14137.42|14217.69|14137.69|14217.42|14137.42|8
1725938840000|2024-09-10 03:27:20|14217.41|14137.41|14217.66|14137.66|14217.67|14137.67|14217.41|14137.41|7
1725938850000|2024-09-10 03:27:30|14217.57|14137.57|14217.62|14137.62|14217.62|14137.62|14217.57|14137.57|2
1725938860000|2024-09-10 03:27:40|14217.23|14137.23|14217.22|14137.22|14217.59|14137.59|14217.22|14137.22|9
1725938870000|2024-09-10 03:27:50|14217.19|14137.19|14217.58|14137.58|14217.58|14137.58|14217.19|14137.19|5
1725938880000|2024-09-10 03:28:00|14217.57|14137.57|14218.31|14138.31|14218.31|14138.31|14217.57|14137.57|7
1725938890000|2024-09-10 03:28:10|14218.3|14138.3|14218.51|14138.51|14218.51|14138.51|14218.17|14138.17|8
1725938900000|2024-09-10 03:28:20|14218.92|14138.92|14220.5|14140.5|14220.62|14140.62|14218.92|14138.92|9
1725938910000|2024-09-10 03:28:30|14220.49|14140.49|14220.64|14140.64|14220.92|14140.92|14220.47|14140.47|9
1725938920000|2024-09-10 03:28:40|14220.59|14140.59|14221.91|14141.91|14221.91|14141.91|14220.55|14140.55|9
1725938930000|2024-09-10 03:28:50|14221.97|14141.97|14221.54|14141.54|14222.03|14142.03|14221.54|14141.54|9
1725938940000|2024-09-10 03:29:00|14221.48|14141.48|14220.6|14140.6|14221.48|14141.48|14220.6|14140.6|8
1725938950000|2024-09-10 03:29:10|14220.58|14140.58|14220.65|14140.65|14220.67|14140.67|14220.57|14140.57|6
1725938960000|2024-09-10 03:29:20|14220.68|14140.68|14220.12|14140.12|14220.9|14140.9|14220.12|14140.12|10
1725938970000|2024-09-10 03:29:30|14219.99|14139.99|14220.54|14140.54|14220.81|14140.81|14219.97|14139.97|10
1725938980000|2024-09-10 03:29:40|14220.57|14140.57|14220.6|14140.6|14220.62|14140.62|14220.57|14140.57|5
1725938990000|2024-09-10 03:29:50|14220.61|14140.61|14220.97|14140.97|14220.97|14140.97|14220.61|14140.61|5
1725939000000|2024-09-10 03:30:00|14220.98|14140.98|14222.3|14142.3|14222.31|14142.31|14220.98|14140.98|6
1725939010000|2024-09-10 03:30:10|14222.99|14142.99|14223.2|14143.2|14223.22|14143.22|14222.99|14142.99|6
1725939020000|2024-09-10 03:30:20|14223.28|14143.28|14223.25|14143.25|14223.87|14143.87|14223.25|14143.25|9
1725939030000|2024-09-10 03:30:30|14222.4|14142.4|14222.9|14142.9|14223.21|14143.21|14222.4|14142.4|9
1725939040000|2024-09-10 03:30:40|14223.1|14143.1|14223.81|14143.81|14223.81|14143.81|14223.1|14143.1|10
1725939050000|2024-09-10 03:30:50|14223.82|14143.82|14224.04|14144.04|14224.04|14144.04|14223.82|14143.82|9
1725939060000|2024-09-10 03:31:00|14224.14|14144.14|14223.85|14143.85|14224.14|14144.14|14223.85|14143.85|7
1725939070000|2024-09-10 03:31:10|14223.75|14143.75|14223.55|14143.55|14223.75|14143.75|14223.44|14143.44|7
1725939080000|2024-09-10 03:31:20|14223.41|14143.41|14223.47|14143.47|14223.47|14143.47|14223.39|14143.39|4
1725939090000|2024-09-10 03:31:30|14222.88|14142.88|14221.91|14141.91|14222.88|14142.88|14221.91|14141.91|8
1725939100000|2024-09-10 03:31:40|14221.89|14141.89|14221.59|14141.59|14221.89|14141.89|14221.59|14141.59|5
1725939110000|2024-09-10 03:31:50|14221.33|14141.33|14221.05|14141.05|14221.33|14141.33|14220.99|14140.99|7
1725939120000|2024-09-10 03:32:00|14221.02|14141.02|14218.69|14138.69|14221.02|14141.02|14218.69|14138.69|10
1725939130000|2024-09-10 03:32:10|14218.76|14138.76|14217.81|14137.81|14218.76|14138.76|14217.81|14137.81|10
1725939140000|2024-09-10 03:32:20|14217.6|14137.6|14217.33|14137.33|14217.65|14137.65|14217.16|14137.16|9
1725939150000|2024-09-10 03:32:30|14217.4|14137.4|14217.7|14137.7|14217.71|14137.71|14217.4|14137.4|8
1725939160000|2024-09-10 03:32:40|14217.32|14137.32|14216.58|14136.58|14217.32|14137.32|14216.58|14136.58|9
1725939170000|2024-09-10 03:32:50|14216.44|14136.44|14215.32|14135.32|14216.44|14136.44|14215.1|14135.1|10
1725939180000|2024-09-10 03:33:00|14215.27|14135.27|14214.71|14134.71|14215.27|14135.27|14214.42|14134.42|9
1725939190000|2024-09-10 03:33:10|14214.7|14134.7|14216.29|14136.29|14216.29|14136.29|14214.37|14134.37|9
1725939200000|2024-09-10 03:33:20|14216.33|14136.33|14215.96|14135.96|14216.35|14136.35|14215.96|14135.96|9
1725939210000|2024-09-10 03:33:30|14215.94|14135.94|14215.07|14135.07|14215.94|14135.94|14215.03|14135.03|8
1725939220000|2024-09-10 03:33:40|14215.02|14135.02|14216.07|14136.07|14216.07|14136.07|14215.02|14135.02|8
1725939230000|2024-09-10 03:33:50|14216.49|14136.49|14218.12|14138.12|14218.12|14138.12|14216.49|14136.49|8
1725939240000|2024-09-10 03:34:00|14217.91|14137.91|14218.43|14138.43|14218.43|14138.43|14217.91|14137.91|9
1725939250000|2024-09-10 03:34:10|14218.22|14138.22|14217.97|14137.97|14218.34|14138.34|14217.91|14137.91|8
1725939260000|2024-09-10 03:34:20|14218.1|14138.1|14218.63|14138.63|14218.63|14138.63|14218.09|14138.09|8
1725939270000|2024-09-10 03:34:30|14218.6|14138.6|14218.97|14138.97|14219.09|14139.09|14218.6|14138.6|10
1725939280000|2024-09-10 03:34:40|14218.95|14138.95|14219.49|14139.49|14219.49|14139.49|14218.78|14138.78|8
1725939290000|2024-09-10 03:34:50|14218.92|14138.92|14218.93|14138.93|14218.96|14138.96|14218.84|14138.84|10
1725939300000|2024-09-10 03:35:00|14216.78|14136.78|14217.34|14137.34|14217.35|14137.35|14216.78|14136.78|8
1725939310000|2024-09-10 03:35:10|14217.08|14137.08|14217.39|14137.39|14217.54|14137.54|14217.08|14137.08|8
1725939320000|2024-09-10 03:35:20|14217.53|14137.53|14216.69|14136.69|14217.53|14137.53|14216.69|14136.69|9
1725939330000|2024-09-10 03:35:30|14216.55|14136.55|14216.36|14136.36|14216.55|14136.55|14216.32|14136.32|9
1725939340000|2024-09-10 03:35:40|14216.32|14136.32|14218.67|14138.67|14218.76|14138.76|14216.32|14136.32|8
1725939350000|2024-09-10 03:35:50|14218.66|14138.66|14218.25|14138.25|14218.66|14138.66|14218.25|14138.25|5
1725939360000|2024-09-10 03:36:00|14218.23|14138.23|14217.71|14137.71|14218.23|14138.23|14217.71|14137.71|3
1725939370000|2024-09-10 03:36:10|14218.06|14138.06|14215.93|14135.93|14218.06|14138.06|14215.93|14135.93|9
1725939380000|2024-09-10 03:36:20|14215.92|14135.92|14215.98|14135.98|14215.99|14135.99|14215.92|14135.92|7
1725939390000|2024-09-10 03:36:30|14216.04|14136.04|14215.74|14135.74|14216.09|14136.09|14215.74|14135.74|8
1725939400000|2024-09-10 03:36:40|14215.75|14135.75|14211.69|14131.69|14215.75|14135.75|14211.69|14131.69|10
1725939410000|2024-09-10 03:36:50|14211.7|14131.7|14209.83|14129.83|14211.71|14131.71|14209.83|14129.83|8
1725939420000|2024-09-10 03:37:00|14209.79|14129.79|14207.98|14127.98|14209.79|14129.79|14207.98|14127.98|9
1725939430000|2024-09-10 03:37:10|14207.74|14127.74|14207.51|14127.51|14207.74|14127.74|14207.5|14127.5|8
1725939440000|2024-09-10 03:37:20|14207.52|14127.52|14205.68|14125.68|14207.52|14127.52|14205.68|14125.68|9
1725939450000|2024-09-10 03:37:30|14205.66|14125.66|14207.6|14127.6|14207.6|14127.6|14205.64|14125.64|9
1725939460000|2024-09-10 03:37:40|14207.58|14127.58|14208.88|14128.88|14208.94|14128.94|14207.58|14127.58|9
1725939470000|2024-09-10 03:37:50|14208.91|14128.91|14209.09|14129.09|14209.1|14129.1|14208.88|14128.88|9
1725939480000|2024-09-10 03:38:00|14209.1|14129.1|14208.85|14128.85|14209.1|14129.1|14208.85|14128.85|6
1725939490000|2024-09-10 03:38:10|14208.76|14128.76|14208.75|14128.75|14208.83|14128.83|14208.61|14128.61|8
1725939500000|2024-09-10 03:38:20|14208.74|14128.74|14207.96|14127.96|14208.94|14128.94|14207.96|14127.96|9
1725939510000|2024-09-10 03:38:30|14207.8|14127.8|14207.79|14127.79|14207.84|14127.84|14207.77|14127.77|5
1725939520000|2024-09-10 03:38:40|14207.89|14127.89|14207.66|14127.66|14208.04|14128.04|14207.5|14127.5|10
1725939530000|2024-09-10 03:38:50|14207.65|14127.65|14207.84|14127.84|14207.84|14127.84|14207.65|14127.65|7
1725939540000|2024-09-10 03:39:00|14207.86|14127.86|14207.19|14127.19|14207.86|14127.86|14207.19|14127.19|9
1725939550000|2024-09-10 03:39:10|14207.1|14127.1|14208.31|14128.31|14208.31|14128.31|14206.83|14126.83|9
1725939560000|2024-09-10 03:39:20|14208.33|14128.33|14208.11|14128.11|14208.39|14128.39|14208.08|14128.08|9
1725939570000|2024-09-10 03:39:30|14208.24|14128.24|14207.97|14127.97|14208.62|14128.62|14207.97|14127.97|9
1725939580000|2024-09-10 03:39:40|14208.02|14128.02|14207.24|14127.24|14208.02|14128.02|14207.24|14127.24|9
1725939590000|2024-09-10 03:39:50|14207.08|14127.08|14206.9|14126.9|14207.33|14127.33|14206.9|14126.9|7
1725939600000|2024-09-10 03:40:00|14208.09|14128.09|14207.23|14127.23|14208.09|14128.09|14207.08|14127.08|7
1725939610000|2024-09-10 03:40:10|14207.22|14127.22|14207.07|14127.07|14207.22|14127.22|14207.06|14127.06|7
1725939620000|2024-09-10 03:40:20|14206.71|14126.71|14205.98|14125.98|14206.71|14126.71|14205.98|14125.98|8
1725939630000|2024-09-10 03:40:30|14205.4|14125.4|14204.45|14124.45|14205.4|14125.4|14204.45|14124.45|9
1725939640000|2024-09-10 03:40:40|14204.23|14124.23|14203.46|14123.46|14204.38|14124.38|14203.42|14123.42|8
1725939650000|2024-09-10 03:40:50|14203.66|14123.66|14203.59|14123.59|14203.66|14123.66|14203.58|14123.58|8
1725939660000|2024-09-10 03:41:00|14203.62|14123.62|14205.29|14125.29|14205.29|14125.29|14203.62|14123.62|8
1725939670000|2024-09-10 03:41:10|14205.4|14125.4|14206.27|14126.27|14206.29|14126.29|14205.4|14125.4|9
1725939680000|2024-09-10 03:41:20|14206.2|14126.2|14206.57|14126.57|14206.59|14126.59|14206.18|14126.18|9
1725939690000|2024-09-10 03:41:30|14206.56|14126.56|14204.34|14124.34|14206.56|14126.56|14204.27|14124.27|9
1725939700000|2024-09-10 03:41:40|14204.12|14124.12|14204.43|14124.43|14204.46|14124.46|14204.12|14124.12|5
1725939710000|2024-09-10 03:41:50|14204.12|14124.12|14204|14124|14204.12|14124.12|14203.97|14123.97|9
1725939720000|2024-09-10 03:42:00|14204.15|14124.15|14203.54|14123.54|14204.15|14124.15|14203.54|14123.54|6
1725939730000|2024-09-10 03:42:10|14203.35|14123.35|14203.35|14123.35|14203.38|14123.38|14203.31|14123.31|8
1725939740000|2024-09-10 03:42:20|14203.31|14123.31|14202.68|14122.68|14203.31|14123.31|14202.68|14122.68|10
1725939750000|2024-09-10 03:42:30|14202.58|14122.58|14202.96|14122.96|14202.97|14122.97|14202.4|14122.4|9
1725939760000|2024-09-10 03:42:40|14202.97|14122.97|14202.89|14122.89|14202.97|14122.97|14202.83|14122.83|7
1725939770000|2024-09-10 03:42:50|14202.77|14122.77|14202.58|14122.58|14202.77|14122.77|14202.58|14122.58|7
1725939780000|2024-09-10 03:43:00|14202.28|14122.28|14200.63|14120.63|14202.28|14122.28|14200.63|14120.63|8
1725939790000|2024-09-10 03:43:10|14200.49|14120.49|14199.9|14119.9|14200.49|14120.49|14199.9|14119.9|9
1725939800000|2024-09-10 03:43:20|14199.86|14119.86|14196.35|14116.35|14200.05|14120.05|14196.35|14116.35|10
1725939810000|2024-09-10 03:43:30|14196.28|14116.28|14197.31|14117.31|14197.31|14117.31|14196.01|14116.01|10
1725939820000|2024-09-10 03:43:40|14197.38|14117.38|14196.81|14116.81|14197.38|14117.38|14196.81|14116.81|10
1725939830000|2024-09-10 03:43:50|14196.78|14116.78|14196.81|14116.81|14196.81|14116.81|14196.49|14116.49|8
1725939840000|2024-09-10 03:44:00|14196.85|14116.85|14197.04|14117.04|14197.04|14117.04|14196.76|14116.76|8
1725939850000|2024-09-10 03:44:10|14197.12|14117.12|14199.64|14119.64|14200.27|14120.27|14197.12|14117.12|9
1725939860000|2024-09-10 03:44:20|14200.17|14120.17|14200.5|14120.5|14200.51|14120.51|14200.17|14120.17|9
1725939870000|2024-09-10 03:44:30|14200.51|14120.51|14200.73|14120.73|14200.73|14120.73|14200.33|14120.33|6
1725939880000|2024-09-10 03:44:40|14200.74|14120.74|14195.99|14115.99|14200.77|14120.77|14195.25|14115.25|8
1725939890000|2024-09-10 03:44:50|14196.11|14116.11|14201.84|14121.84|14201.84|14121.84|14196.11|14116.11|9
1725939900000|2024-09-10 03:45:00|14201.86|14121.86|14201.36|14121.36|14201.86|14121.86|14201.36|14121.36|9
1725939910000|2024-09-10 03:45:10|14201.32|14121.32|14200.98|14120.98|14201.32|14121.32|14200.98|14120.98|8
1725939920000|2024-09-10 03:45:20|14200.96|14120.96|14200.73|14120.73|14200.97|14120.97|14200.7|14120.7|9
1725939930000|2024-09-10 03:45:30|14200.74|14120.74|14200.63|14120.63|14200.74|14120.74|14200.63|14120.63|5
1725939940000|2024-09-10 03:45:40|14200.62|14120.62|14201.39|14121.39|14201.39|14121.39|14200.46|14120.46|9
1725939950000|2024-09-10 03:45:50|14203.23|14123.23|14204.45|14124.45|14204.45|14124.45|14203.23|14123.23|9
1725939960000|2024-09-10 03:46:00|14204.42|14124.42|14204.92|14124.92|14205.14|14125.14|14204.42|14124.42|10
1725939970000|2024-09-10 03:46:10|14205.79|14125.79|14206.2|14126.2|14206.2|14126.2|14205.79|14125.79|6
1725939980000|2024-09-10 03:46:20|14206.22|14126.22|14207.59|14127.59|14207.59|14127.59|14206.22|14126.22|10
1725939990000|2024-09-10 03:46:30|14207.8|14127.8|14207.95|14127.95|14207.98|14127.98|14207.65|14127.65|10
1725940000000|2024-09-10 03:46:40|14207.96|14127.96|14207.78|14127.78|14207.96|14127.96|14207.76|14127.76|6
1725940010000|2024-09-10 03:46:50|14207.77|14127.77|14207.98|14127.98|14207.98|14127.98|14207.74|14127.74|6
1725940020000|2024-09-10 03:47:00|14208|14128|14207.69|14127.69|14208|14128|14207.69|14127.69|9
1725940030000|2024-09-10 03:47:10|14207.71|14127.71|14207.44|14127.44|14207.71|14127.71|14207.44|14127.44|7
1725940040000|2024-09-10 03:47:20|14207.4|14127.4|14207.8|14127.8|14207.82|14127.82|14207.4|14127.4|8
1725940050000|2024-09-10 03:47:30|14208.05|14128.05|14207.76|14127.76|14208.1|14128.1|14207.67|14127.67|8
1725940060000|2024-09-10 03:47:40|14207.74|14127.74|14207.56|14127.56|14207.79|14127.79|14207.56|14127.56|10
1725940070000|2024-09-10 03:47:50|14207.68|14127.68|14206.56|14126.56|14207.81|14127.81|14206.51|14126.51|9
1725940080000|2024-09-10 03:48:00|14206.6|14126.6|14208.28|14128.28|14208.28|14128.28|14206.6|14126.6|9
1725940090000|2024-09-10 03:48:10|14208.43|14128.43|14208.6|14128.6|14208.6|14128.6|14208.36|14128.36|9
1725940100000|2024-09-10 03:48:20|14208.72|14128.72|14209.15|14129.15|14209.46|14129.46|14208.72|14128.72|10
1725940110000|2024-09-10 03:48:30|14209.1|14129.1|14208.88|14128.88|14209.13|14129.13|14208.84|14128.84|8
1725940120000|2024-09-10 03:48:40|14208.89|14128.89|14209.73|14129.73|14209.73|14129.73|14208.75|14128.75|9
1725940130000|2024-09-10 03:48:50|14209.13|14129.13|14209.34|14129.34|14209.36|14129.36|14208.98|14128.98|7
1725940140000|2024-09-10 03:49:00|14209.36|14129.36|14209.88|14129.88|14210.07|14130.07|14209.06|14129.06|8
1725940150000|2024-09-10 03:49:10|14208.98|14128.98|14208.8|14128.8|14209.19|14129.19|14208.79|14128.79|9
1725940160000|2024-09-10 03:49:20|14208.77|14128.77|14208.68|14128.68|14208.77|14128.77|14208.26|14128.26|9
1725940170000|2024-09-10 03:49:30|14208.71|14128.71|14208.33|14128.33|14208.71|14128.71|14208.16|14128.16|10
1725940180000|2024-09-10 03:49:40|14208.18|14128.18|14208.21|14128.21|14208.35|14128.35|14208.18|14128.18|8
1725940190000|2024-09-10 03:49:50|14207.85|14127.85|14207.8|14127.8|14207.85|14127.85|14207.71|14127.71|8
1725940200000|2024-09-10 03:50:00|14207.66|14127.66|14206.86|14126.86|14208.09|14128.09|14206.82|14126.82|10
1725940210000|2024-09-10 03:50:10|14207.04|14127.04|14206.96|14126.96|14207.18|14127.18|14206.94|14126.94|7
1725940220000|2024-09-10 03:50:20|14206.46|14126.46|14206.2|14126.2|14206.46|14126.46|14206.12|14126.12|8
1725940230000|2024-09-10 03:50:30|14205.9|14125.9|14205.64|14125.64|14205.9|14125.9|14205.64|14125.64|9
1725940240000|2024-09-10 03:50:40|14205.62|14125.62|14205.39|14125.39|14205.62|14125.62|14205.39|14125.39|8
1725940250000|2024-09-10 03:50:50|14205.49|14125.49|14203.16|14123.16|14205.5|14125.5|14203.16|14123.16|10
1725940260000|2024-09-10 03:51:00|14203.09|14123.09|14203.19|14123.19|14203.31|14123.31|14203.04|14123.04|10
1725940270000|2024-09-10 03:51:10|14203.18|14123.18|14201.94|14121.94|14203.18|14123.18|14201.94|14121.94|8
1725940280000|2024-09-10 03:51:20|14201.9|14121.9|14201.45|14121.45|14201.93|14121.93|14201.42|14121.42|10
1725940290000|2024-09-10 03:51:30|14201.47|14121.47|14201.43|14121.43|14201.52|14121.52|14201.34|14121.34|9
1725940300000|2024-09-10 03:51:40|14201.19|14121.19|14200.56|14120.56|14201.3|14121.3|14200.56|14120.56|8
1725940310000|2024-09-10 03:51:50|14200.49|14120.49|14199.36|14119.36|14200.49|14120.49|14199.32|14119.32|10
1725940320000|2024-09-10 03:52:00|14198.81|14118.81|14197.77|14117.77|14198.81|14118.81|14197.77|14117.77|9
1725940330000|2024-09-10 03:52:10|14197.9|14117.9|14197.1|14117.1|14198.09|14118.09|14197.1|14117.1|10
1725940340000|2024-09-10 03:52:20|14196.64|14116.64|14195.15|14115.15|14196.64|14116.64|14195.15|14115.15|10
1725940350000|2024-09-10 03:52:30|14195.07|14115.07|14192.36|14112.36|14195.07|14115.07|14192.36|14112.36|9
1725940360000|2024-09-10 03:52:40|14192.27|14112.27|14194.5|14114.5|14194.97|14114.97|14192.27|14112.27|9
1725940370000|2024-09-10 03:52:50|14194.39|14114.39|14193.61|14113.61|14194.39|14114.39|14193.61|14113.61|8
1725940380000|2024-09-10 03:53:00|14193.59|14113.59|14193.16|14113.16|14193.59|14113.59|14193.16|14113.16|9
1725940390000|2024-09-10 03:53:10|14193.15|14113.15|14193.1|14113.1|14193.2|14113.2|14192.88|14112.88|9
1725940400000|2024-09-10 03:53:20|14193.18|14113.18|14193.22|14113.22|14193.3|14113.3|14193.18|14113.18|8
1725940410000|2024-09-10 03:53:30|14193.38|14113.38|14193.64|14113.64|14193.64|14113.64|14193.38|14113.38|9
1725940420000|2024-09-10 03:53:40|14193.68|14113.68|14193.54|14113.54|14193.68|14113.68|14193.54|14113.54|8
1725940430000|2024-09-10 03:53:50|14193.58|14113.58|14192.71|14112.71|14193.58|14113.58|14192.64|14112.64|10
1725940440000|2024-09-10 03:54:00|14192.94|14112.94|14192.88|14112.88|14193.18|14113.18|14192.79|14112.79|10
1725940450000|2024-09-10 03:54:10|14192.79|14112.79|14192.58|14112.58|14192.79|14112.79|14192.58|14112.58|9
1725940460000|2024-09-10 03:54:20|14192.59|14112.59|14191.35|14111.35|14192.59|14112.59|14191.35|14111.35|8
1725940470000|2024-09-10 03:54:30|14190.96|14110.96|14190.77|14110.77|14191.06|14111.06|14190.76|14110.76|10
1725940480000|2024-09-10 03:54:40|14190.8|14110.8|14190.87|14110.87|14190.97|14110.97|14190.69|14110.69|8
1725940490000|2024-09-10 03:54:50|14190.86|14110.86|14190.21|14110.21|14190.86|14110.86|14190.14|14110.14|10
1725940500000|2024-09-10 03:55:00|14190.18|14110.18|14190.51|14110.51|14190.51|14110.51|14190.18|14110.18|10
1725940510000|2024-09-10 03:55:10|14190.61|14110.61|14192.05|14112.05|14192.05|14112.05|14190.61|14110.61|10
1725940520000|2024-09-10 03:55:20|14192.04|14112.04|14192.37|14112.37|14192.66|14112.66|14192.04|14112.04|6
1725940530000|2024-09-10 03:55:30|14192.35|14112.35|14193.98|14113.98|14193.98|14113.98|14192.35|14112.35|9
1725940540000|2024-09-10 03:55:40|14194.32|14114.32|14196.13|14116.13|14196.13|14116.13|14194.32|14114.32|10
1725940550000|2024-09-10 03:55:50|14196.19|14116.19|14196.52|14116.52|14196.52|14116.52|14196.19|14116.19|4
1725940560000|2024-09-10 03:56:00|14196.47|14116.47|14196.84|14116.84|14196.89|14116.89|14196.47|14116.47|9
1725940570000|2024-09-10 03:56:10|14196.62|14116.62|14196.25|14116.25|14196.64|14116.64|14196.25|14116.25|9
1725940580000|2024-09-10 03:56:20|14196.19|14116.19|14196.02|14116.02|14196.25|14116.25|14195.93|14115.93|9
1725940590000|2024-09-10 03:56:30|14196.06|14116.06|14196.21|14116.21|14196.21|14116.21|14196.06|14116.06|9
1725940600000|2024-09-10 03:56:40|14196.19|14116.19|14196.19|14116.19|14196.2|14116.2|14196.19|14116.19|3
1725940610000|2024-09-10 03:56:50|14196.02|14116.02|14196.13|14116.13|14196.13|14116.13|14196.01|14116.01|3
1725940620000|2024-09-10 03:57:00|14196.15|14116.15|14195.28|14115.28|14196.15|14116.15|14195.28|14115.28|8
1725940630000|2024-09-10 03:57:10|14195.26|14115.26|14195.18|14115.18|14195.26|14115.26|14192.6|14112.6|10
1725940640000|2024-09-10 03:57:20|14194.97|14114.97|14194.63|14114.63|14194.97|14114.97|14194.63|14114.63|9
1725940650000|2024-09-10 03:57:30|14194.78|14114.78|14193.58|14113.58|14194.78|14114.78|14193.58|14113.58|9
1725940660000|2024-09-10 03:57:40|14193.68|14113.68|14192.14|14112.14|14193.68|14113.68|14192.14|14112.14|10
1725940670000|2024-09-10 03:57:50|14192.22|14112.22|14188.94|14108.94|14192.22|14112.22|14188.94|14108.94|10
1725940680000|2024-09-10 03:58:00|14188.98|14108.98|14188.87|14108.87|14189.02|14109.02|14188.87|14108.87|9
1725940690000|2024-09-10 03:58:10|14188.86|14108.86|14190.61|14110.61|14190.62|14110.62|14188.86|14108.86|8
1725940700000|2024-09-10 03:58:20|14190.52|14110.52|14191.64|14111.64|14191.64|14111.64|14190.52|14110.52|10
1725940710000|2024-09-10 03:58:30|14191.13|14111.13|14190.5|14110.5|14191.13|14111.13|14189.99|14109.99|9
1725940720000|2024-09-10 03:58:40|14190.64|14110.64|14190.66|14110.66|14190.94|14110.94|14190.64|14110.64|9
1725940730000|2024-09-10 03:58:50|14190.62|14110.62|14190.69|14110.69|14190.69|14110.69|14189.94|14109.94|10
1725940740000|2024-09-10 03:59:00|14190.76|14110.76|14191.57|14111.57|14193.04|14113.04|14190.76|14110.76|7
1725940750000|2024-09-10 03:59:10|14191.37|14111.37|14192.1|14112.1|14192.47|14112.47|14191.3|14111.3|10
1725940760000|2024-09-10 03:59:20|14192.07|14112.07|14189.12|14109.12|14192.07|14112.07|14189.12|14109.12|10
1725940770000|2024-09-10 03:59:30|14189.14|14109.14|14188.59|14108.59|14189.14|14109.14|14188.51|14108.51|10
1725940780000|2024-09-10 03:59:40|14188.58|14108.58|14187.82|14107.82|14188.58|14108.58|14187.82|14107.82|8
1725940790000|2024-09-10 03:59:50|14187.81|14107.81|14188|14108|14188|14108|14187.76|14107.76|6
1725940800000|2024-09-10 04:00:00|14187.9|14107.9|14186.83|14106.83|14188.39|14108.39|14186.83|14106.83|9
1725940810000|2024-09-10 04:00:10|14184.95|14104.95|14185.07|14105.07|14185.07|14105.07|14184.81|14104.81|8
1725940820000|2024-09-10 04:00:20|14184.87|14104.87|14185.62|14105.62|14185.62|14105.62|14184.86|14104.86|10
1725940830000|2024-09-10 04:00:30|14185.58|14105.58|14186.93|14106.93|14187.02|14107.02|14185.58|14105.58|10
1725940840000|2024-09-10 04:00:40|14187.06|14107.06|14190.49|14110.49|14190.63|14110.63|14187.06|14107.06|10
1725940850000|2024-09-10 04:00:50|14190.45|14110.45|14191.06|14111.06|14191.06|14111.06|14190.45|14110.45|9
1725940860000|2024-09-10 04:01:00|14191.07|14111.07|14191.2|14111.2|14191.2|14111.2|14190.84|14110.84|8
1725940870000|2024-09-10 04:01:10|14190.63|14110.63|14186.68|14106.68|14190.63|14110.63|14185.78|14105.78|10
1725940880000|2024-09-10 04:01:20|14186.59|14106.59|14186.82|14106.82|14186.82|14106.82|14186.59|14106.59|9
1725940890000|2024-09-10 04:01:30|14186.8|14106.8|14188.33|14108.33|14188.33|14108.33|14186.74|14106.74|10
1725940900000|2024-09-10 04:01:40|14188.35|14108.35|14189.06|14109.06|14189.06|14109.06|14188.35|14108.35|10
1725940910000|2024-09-10 04:01:50|14189.07|14109.07|14188.97|14108.97|14189.07|14109.07|14188.97|14108.97|7
1725940920000|2024-09-10 04:02:00|14188.96|14108.96|14188.88|14108.88|14189.02|14109.02|14188.83|14108.83|8
1725940930000|2024-09-10 04:02:10|14188.57|14108.57|14188.76|14108.76|14188.89|14108.89|14188.46|14108.46|10
1725940940000|2024-09-10 04:02:20|14188.74|14108.74|14190.57|14110.57|14190.57|14110.57|14188.74|14108.74|10
1725940950000|2024-09-10 04:02:30|14190.59|14110.59|14190.92|14110.92|14190.92|14110.92|14190.59|14110.59|8
1725940960000|2024-09-10 04:02:40|14190.8|14110.8|14196.6|14116.6|14196.6|14116.6|14190.68|14110.68|7
1725940970000|2024-09-10 04:02:50|14197.03|14117.03|14198|14118|14198|14118|14197.02|14117.02|10
1725940980000|2024-09-10 04:03:00|14197.78|14117.78|14197.87|14117.87|14197.87|14117.87|14197.61|14117.61|10
1725940990000|2024-09-10 04:03:10|14197.91|14117.91|14197.67|14117.67|14197.91|14117.91|14197.67|14117.67|7
1725941000000|2024-09-10 04:03:20|14197.63|14117.63|14197.83|14117.83|14197.83|14117.83|14197.31|14117.31|9
1725941010000|2024-09-10 04:03:30|14198.01|14118.01|14198.74|14118.74|14198.74|14118.74|14198.01|14118.01|10
1725941020000|2024-09-10 04:03:40|14198.76|14118.76|14198.53|14118.53|14198.78|14118.78|14198.48|14118.48|8
1725941030000|2024-09-10 04:03:50|14199.13|14119.13|14199.41|14119.41|14199.41|14119.41|14199.13|14119.13|8
1725941040000|2024-09-10 04:04:00|14199.87|14119.87|14200.34|14120.34|14200.34|14120.34|14199.87|14119.87|7
1725941050000|2024-09-10 04:04:10|14200.47|14120.47|14200.26|14120.26|14200.57|14120.57|14200.18|14120.18|9
1725941060000|2024-09-10 04:04:20|14200.25|14120.25|14200.68|14120.68|14200.68|14120.68|14200.04|14120.04|9
1725941070000|2024-09-10 04:04:30|14200.71|14120.71|14201.15|14121.15|14201.15|14121.15|14200.61|14120.61|8
1725941080000|2024-09-10 04:04:40|14201.14|14121.14|14202.16|14122.16|14202.16|14122.16|14201.14|14121.14|9
1725941090000|2024-09-10 04:04:50|14202.15|14122.15|14202.85|14122.85|14202.85|14122.85|14202.15|14122.15|7
1725941100000|2024-09-10 04:05:00|14202.9|14122.9|14203.04|14123.04|14203.04|14123.04|14202.62|14122.62|5
1725941110000|2024-09-10 04:05:10|14203.06|14123.06|14203.27|14123.27|14203.29|14123.29|14203.06|14123.06|7
1725941120000|2024-09-10 04:05:20|14203.29|14123.29|14203.95|14123.95|14203.97|14123.97|14202.98|14122.98|8
1725941130000|2024-09-10 04:05:30|14203.96|14123.96|14203.94|14123.94|14203.96|14123.96|14203.94|14123.94|5
1725941140000|2024-09-10 04:05:40|14203.96|14123.96|14204.16|14124.16|14204.27|14124.27|14203.96|14123.96|7
1725941150000|2024-09-10 04:05:50|14204.15|14124.15|14204.12|14124.12|14204.17|14124.17|14204.12|14124.12|5
1725941160000|2024-09-10 04:06:00|14204.41|14124.41|14203.74|14123.74|14204.41|14124.41|14203.74|14123.74|8
1725941170000|2024-09-10 04:06:10|14203.73|14123.73|14202.71|14122.71|14203.98|14123.98|14202.71|14122.71|8
1725941180000|2024-09-10 04:06:20|14202.49|14122.49|14203.39|14123.39|14203.48|14123.48|14202.38|14122.38|9
1725941190000|2024-09-10 04:06:30|14203.36|14123.36|14204.62|14124.62|14204.62|14124.62|14203.36|14123.36|10
1725941200000|2024-09-10 04:06:40|14204.83|14124.83|14206.04|14126.04|14206.04|14126.04|14204.83|14124.83|9
1725941210000|2024-09-10 04:06:50|14206.02|14126.02|14208.49|14128.49|14208.49|14128.49|14206.02|14126.02|10
1725941220000|2024-09-10 04:07:00|14208.42|14128.42|14208.32|14128.32|14208.51|14128.51|14208.31|14128.31|5
1725941230000|2024-09-10 04:07:10|14208.58|14128.58|14208.65|14128.65|14208.78|14128.78|14208.58|14128.58|9
1725941240000|2024-09-10 04:07:20|14208.66|14128.66|14209.44|14129.44|14209.44|14129.44|14208.66|14128.66|8
1725941250000|2024-09-10 04:07:30|14209.47|14129.47|14209.28|14129.28|14209.6|14129.6|14209.28|14129.28|8
1725941260000|2024-09-10 04:07:40|14209.07|14129.07|14206.96|14126.96|14209.07|14129.07|14206.96|14126.96|8
1725941270000|2024-09-10 04:07:50|14206.19|14126.19|14205.59|14125.59|14206.57|14126.57|14205.59|14125.59|9
1725941280000|2024-09-10 04:08:00|14205.15|14125.15|14204.74|14124.74|14205.15|14125.15|14204.72|14124.72|9
1725941290000|2024-09-10 04:08:10|14204.7|14124.7|14205.2|14125.2|14205.2|14125.2|14204.69|14124.69|8
1725941300000|2024-09-10 04:08:20|14205.19|14125.19|14205.62|14125.62|14205.71|14125.71|14205.19|14125.19|9
1725941310000|2024-09-10 04:08:30|14205.63|14125.63|14206.71|14126.71|14206.71|14126.71|14205.63|14125.63|6
1725941320000|2024-09-10 04:08:40|14207.06|14127.06|14209.93|14129.93|14210.37|14130.37|14207.06|14127.06|10
1725941330000|2024-09-10 04:08:50|14209.91|14129.91|14209.83|14129.83|14210.14|14130.14|14209.83|14129.83|7
1725941340000|2024-09-10 04:09:00|14209.76|14129.76|14209.55|14129.55|14209.76|14129.76|14209.13|14129.13|10
1725941350000|2024-09-10 04:09:10|14209.98|14129.98|14209.56|14129.56|14209.98|14129.98|14209.35|14129.35|9
1725941360000|2024-09-10 04:09:20|14209.58|14129.58|14207.7|14127.7|14209.58|14129.58|14207.7|14127.7|10
1725941370000|2024-09-10 04:09:30|14207.18|14127.18|14207.05|14127.05|14207.18|14127.18|14207.03|14127.03|7
1725941380000|2024-09-10 04:09:40|14207.33|14127.33|14208.46|14128.46|14208.46|14128.46|14207.33|14127.33|9
1725941390000|2024-09-10 04:09:50|14208.53|14128.53|14208.67|14128.67|14208.67|14128.67|14208.53|14128.53|7
1725941400000|2024-09-10 04:10:00|14208.74|14128.74|14205.96|14125.96|14209.27|14129.27|14205.92|14125.92|9
1725941410000|2024-09-10 04:10:10|14205.59|14125.59|14204.2|14124.2|14206.68|14126.68|14203.9|14123.9|6
1725941420000|2024-09-10 04:10:20|14204.35|14124.35|14204.5|14124.5|14204.93|14124.93|14204.35|14124.35|8
1725941430000|2024-09-10 04:10:30|14204.81|14124.81|14204.71|14124.71|14204.81|14124.81|14204.51|14124.51|10
1725941440000|2024-09-10 04:10:40|14205.26|14125.26|14204.79|14124.79|14205.26|14125.26|14204.67|14124.67|8
1725941450000|2024-09-10 04:10:50|14205|14125|14205.2|14125.2|14205.2|14125.2|14204.99|14124.99|8
1725941460000|2024-09-10 04:11:00|14205.43|14125.43|14206.21|14126.21|14206.21|14126.21|14205.39|14125.39|6
1725941470000|2024-09-10 04:11:10|14207.07|14127.07|14208.93|14128.93|14208.93|14128.93|14207.07|14127.07|9
1725941480000|2024-09-10 04:11:20|14208.94|14128.94|14213.02|14133.02|14213.06|14133.06|14208.8|14128.8|8
1725941490000|2024-09-10 04:11:30|14213.31|14133.31|14215.23|14135.23|14215.23|14135.23|14213.31|14133.31|8
1725941500000|2024-09-10 04:11:40|14215.24|14135.24|14216.59|14136.59|14216.59|14136.59|14215.24|14135.24|6
1725941510000|2024-09-10 04:11:50|14216.46|14136.46|14217.25|14137.25|14217.25|14137.25|14216.38|14136.38|8
1725941520000|2024-09-10 04:12:00|14217.29|14137.29|14217.26|14137.26|14217.44|14137.44|14216.61|14136.61|7
1725941530000|2024-09-10 04:12:10|14216.93|14136.93|14216.37|14136.37|14217.18|14137.18|14216.37|14136.37|10
1725941540000|2024-09-10 04:12:20|14216.36|14136.36|14216.45|14136.45|14216.6|14136.6|14216.17|14136.17|9
1725941550000|2024-09-10 04:12:30|14216.09|14136.09|14217.5|14137.5|14217.53|14137.53|14216.09|14136.09|10
1725941560000|2024-09-10 04:12:40|14217.51|14137.51|14217.4|14137.4|14217.55|14137.55|14217.35|14137.35|6
1725941570000|2024-09-10 04:12:50|14217.41|14137.41|14218.44|14138.44|14218.44|14138.44|14217.38|14137.38|10
1725941580000|2024-09-10 04:13:00|14217.6|14137.6|14216.13|14136.13|14217.6|14137.6|14216.03|14136.03|9
1725941590000|2024-09-10 04:13:10|14216.53|14136.53|14216.28|14136.28|14216.55|14136.55|14216.28|14136.28|7
1725941600000|2024-09-10 04:13:20|14216.09|14136.09|14215.87|14135.87|14216.32|14136.32|14215.84|14135.84|9
1725941610000|2024-09-10 04:13:30|14215.94|14135.94|14215.38|14135.38|14215.94|14135.94|14215.38|14135.38|7
1725941620000|2024-09-10 04:13:40|14215.45|14135.45|14217.36|14137.36|14217.36|14137.36|14215.41|14135.41|10
1725941630000|2024-09-10 04:13:50|14217.37|14137.37|14217.65|14137.65|14217.69|14137.69|14217.37|14137.37|6
1725941640000|2024-09-10 04:14:00|14217.82|14137.82|14217.2|14137.2|14217.89|14137.89|14217.2|14137.2|10
1725941650000|2024-09-10 04:14:10|14217.23|14137.23|14216.39|14136.39|14217.23|14137.23|14216.39|14136.39|9
1725941660000|2024-09-10 04:14:20|14216.42|14136.42|14215.14|14135.14|14216.42|14136.42|14214.82|14134.82|9
1725941670000|2024-09-10 04:14:30|14215.29|14135.29|14215.14|14135.14|14215.42|14135.42|14215.07|14135.07|10
1725941680000|2024-09-10 04:14:40|14215.13|14135.13|14215.12|14135.12|14215.13|14135.13|14215.11|14135.11|6
1725941690000|2024-09-10 04:14:50|14214.92|14134.92|14214.77|14134.77|14214.94|14134.94|14214.77|14134.77|7
1725941700000|2024-09-10 04:15:00|14214.75|14134.75|14216.47|14136.47|14216.47|14136.47|14214.75|14134.75|8
1725941710000|2024-09-10 04:15:10|14216.48|14136.48|14218.2|14138.2|14218.2|14138.2|14216.48|14136.48|10
1725941720000|2024-09-10 04:15:20|14218.3|14138.3|14218.99|14138.99|14218.99|14138.99|14218.28|14138.28|5
1725941730000|2024-09-10 04:15:30|14219.39|14139.39|14219.82|14139.82|14219.82|14139.82|14219.3|14139.3|6
1725941740000|2024-09-10 04:15:40|14220.11|14140.11|14222.2|14142.2|14222.2|14142.2|14220.11|14140.11|10
1725941750000|2024-09-10 04:15:50|14222.77|14142.77|14223.08|14143.08|14223.08|14143.08|14222.77|14142.77|5
1725941760000|2024-09-10 04:16:00|14222.95|14142.95|14222.98|14142.98|14223.32|14143.32|14222.91|14142.91|9
1725941770000|2024-09-10 04:16:10|14223|14143|14223.29|14143.29|14223.33|14143.33|14223|14143|9
1725941780000|2024-09-10 04:16:20|14223.56|14143.56|14223.63|14143.63|14223.67|14143.67|14223.56|14143.56|9
1725941790000|2024-09-10 04:16:30|14223.64|14143.64|14223.59|14143.59|14223.82|14143.82|14223.59|14143.59|10
1725941800000|2024-09-10 04:16:40|14223.39|14143.39|14223.56|14143.56|14223.78|14143.78|14223.39|14143.39|7
1725941810000|2024-09-10 04:16:50|14222.72|14142.72|14221.81|14141.81|14222.72|14142.72|14221.81|14141.81|10
1725941820000|2024-09-10 04:17:00|14222.07|14142.07|14222.39|14142.39|14222.39|14142.39|14221.17|14141.17|8
1725941830000|2024-09-10 04:17:10|14222.48|14142.48|14222.54|14142.54|14222.8|14142.8|14222.32|14142.32|9
1725941840000|2024-09-10 04:17:20|14222.77|14142.77|14222.31|14142.31|14222.83|14142.83|14222.31|14142.31|7
1725941850000|2024-09-10 04:17:30|14222.3|14142.3|14222.18|14142.18|14222.3|14142.3|14222|14142|10
1725941860000|2024-09-10 04:17:40|14222.17|14142.17|14223.03|14143.03|14223.03|14143.03|14222.17|14142.17|8
1725941870000|2024-09-10 04:17:50|14223.04|14143.04|14223.04|14143.04|14223.08|14143.08|14223.04|14143.04|5
1725941880000|2024-09-10 04:18:00|14223.07|14143.07|14224.45|14144.45|14224.45|14144.45|14223.07|14143.07|8
1725941890000|2024-09-10 04:18:10|14224.47|14144.47|14225.01|14145.01|14225.01|14145.01|14224.47|14144.47|8
1725941900000|2024-09-10 04:18:20|14225.11|14145.11|14227.35|14147.35|14227.35|14147.35|14225.11|14145.11|10
1725941910000|2024-09-10 04:18:30|14227.33|14147.33|14229.24|14149.24|14229.24|14149.24|14227.33|14147.33|10
1725941920000|2024-09-10 04:18:40|14229.09|14149.09|14229.09|14149.09|14229.21|14149.21|14229.09|14149.09|7
1725941930000|2024-09-10 04:18:50|14228.91|14148.91|14228.07|14148.07|14229.12|14149.12|14227.95|14147.95|7
1725941940000|2024-09-10 04:19:00|14228.4|14148.4|14228.74|14148.74|14228.88|14148.88|14228.4|14148.4|8
1725941950000|2024-09-10 04:19:10|14228.68|14148.68|14229.48|14149.48|14229.48|14149.48|14228.65|14148.65|8
1725941960000|2024-09-10 04:19:20|14229.56|14149.56|14229.66|14149.66|14229.66|14149.66|14229.18|14149.18|8
1725941970000|2024-09-10 04:19:30|14229.88|14149.88|14229.98|14149.98|14230.08|14150.08|14229.72|14149.72|9
1725941980000|2024-09-10 04:19:40|14230.06|14150.06|14230.08|14150.08|14230.21|14150.21|14230.06|14150.06|9
1725941990000|2024-09-10 04:19:50|14230.06|14150.06|14230.09|14150.09|14230.09|14150.09|14229.95|14149.95|4
1725942000000|2024-09-10 04:20:00|14230.34|14150.34|14231.88|14151.88|14231.88|14151.88|14230.34|14150.34|9
1725942010000|2024-09-10 04:20:10|14232.49|14152.49|14232.78|14152.78|14233.24|14153.24|14232.49|14152.49|9
1725942020000|2024-09-10 04:20:20|14233.14|14153.14|14233.73|14153.73|14233.73|14153.73|14233.14|14153.14|6
1725942030000|2024-09-10 04:20:30|14233.82|14153.82|14234.39|14154.39|14234.39|14154.39|14233.8|14153.8|9
1725942040000|2024-09-10 04:20:40|14234.4|14154.4|14234.72|14154.72|14235.02|14155.02|14234.4|14154.4|9
1725942050000|2024-09-10 04:20:50|14234.8|14154.8|14234.94|14154.94|14234.94|14154.94|14234.38|14154.38|10
1725942060000|2024-09-10 04:21:00|14234.84|14154.84|14235.24|14155.24|14235.24|14155.24|14234.75|14154.75|8
1725942070000|2024-09-10 04:21:10|14235.29|14155.29|14235.75|14155.75|14235.75|14155.75|14235.29|14155.29|6
1725942080000|2024-09-10 04:21:20|14236.07|14156.07|14236.59|14156.59|14236.68|14156.68|14236.07|14156.07|7
1725942090000|2024-09-10 04:21:30|14236.45|14156.45|14236.4|14156.4|14236.52|14156.52|14236.39|14156.39|9
1725942100000|2024-09-10 04:21:40|14236.42|14156.42|14234.93|14154.93|14236.48|14156.48|14234.78|14154.78|9
1725942110000|2024-09-10 04:21:50|14234.88|14154.88|14236.75|14156.75|14236.75|14156.75|14234.88|14154.88|8
1725942120000|2024-09-10 04:22:00|14236.79|14156.79|14236.65|14156.65|14237.13|14157.13|14236.57|14156.57|10
1725942130000|2024-09-10 04:22:10|14236.64|14156.64|14236.75|14156.75|14237|14157|14236.47|14156.47|8
1725942140000|2024-09-10 04:22:20|14236.6|14156.6|14236.11|14156.11|14237.36|14157.36|14236.11|14156.11|10
1725942150000|2024-09-10 04:22:30|14235.71|14155.71|14234.64|14154.64|14235.71|14155.71|14234.53|14154.53|10
1725942160000|2024-09-10 04:22:40|14234.61|14154.61|14234.47|14154.47|14234.72|14154.72|14234.47|14154.47|8
1725942170000|2024-09-10 04:22:50|14234.44|14154.44|14234.06|14154.06|14234.46|14154.46|14234.06|14154.06|8
1725942180000|2024-09-10 04:23:00|14234.05|14154.05|14232.63|14152.63|14234.05|14154.05|14232.63|14152.63|9
1725942190000|2024-09-10 04:23:10|14232.62|14152.62|14232.13|14152.13|14232.64|14152.64|14232.03|14152.03|8
1725942200000|2024-09-10 04:23:20|14232.34|14152.34|14232.13|14152.13|14232.63|14152.63|14232.13|14152.13|8
1725942210000|2024-09-10 04:23:30|14232.08|14152.08|14232.7|14152.7|14232.7|14152.7|14231.88|14151.88|8
1725942220000|2024-09-10 04:23:40|14233.08|14153.08|14233.32|14153.32|14233.51|14153.51|14233.08|14153.08|9
1725942230000|2024-09-10 04:23:50|14233.42|14153.42|14233.77|14153.77|14233.77|14153.77|14233.42|14153.42|4
1725942240000|2024-09-10 04:24:00|14233.83|14153.83|14233.62|14153.62|14233.97|14153.97|14233.62|14153.62|9
1725942250000|2024-09-10 04:24:10|14233.6|14153.6|14233.54|14153.54|14233.68|14153.68|14233.39|14153.39|8
1725942260000|2024-09-10 04:24:20|14233.51|14153.51|14234.81|14154.81|14234.85|14154.85|14233.51|14153.51|10
1725942270000|2024-09-10 04:24:30|14234.9|14154.9|14235.64|14155.64|14235.64|14155.64|14234.77|14154.77|7
1725942280000|2024-09-10 04:24:40|14235.69|14155.69|14236.03|14156.03|14236.25|14156.25|14235.69|14155.69|8
1725942290000|2024-09-10 04:24:50|14236.1|14156.1|14236.92|14156.92|14236.92|14156.92|14236.1|14156.1|8
1725942300000|2024-09-10 04:25:00|14236.91|14156.91|14236.95|14156.95|14236.95|14156.95|14236.87|14156.87|5
1725942310000|2024-09-10 04:25:10|14236.96|14156.96|14237.26|14157.26|14237.26|14157.26|14236.95|14156.95|5
1725942320000|2024-09-10 04:25:20|14237.32|14157.32|14235.63|14155.63|14237.58|14157.58|14235.63|14155.63|10
1725942330000|2024-09-10 04:25:30|14235.59|14155.59|14235.62|14155.62|14235.62|14155.62|14235.5|14155.5|8
1725942340000|2024-09-10 04:25:40|14235.6|14155.6|14235.67|14155.67|14235.81|14155.81|14235.6|14155.6|9
1725942350000|2024-09-10 04:25:50|14235.73|14155.73|14235.72|14155.72|14235.73|14155.73|14235.33|14155.33|10
1725942360000|2024-09-10 04:26:00|14236.02|14156.02|14237.81|14157.81|14237.81|14157.81|14236.02|14156.02|9
1725942370000|2024-09-10 04:26:10|14237.9|14157.9|14236.63|14156.63|14237.96|14157.96|14236.63|14156.63|10
1725942380000|2024-09-10 04:26:20|14236.59|14156.59|14236.34|14156.34|14236.59|14156.59|14236.17|14156.17|9
1725942390000|2024-09-10 04:26:30|14236.36|14156.36|14235.67|14155.67|14236.36|14156.36|14235.67|14155.67|8
1725942400000|2024-09-10 04:26:40|14235.51|14155.51|14234.89|14154.89|14235.51|14155.51|14234.89|14154.89|8
1725942410000|2024-09-10 04:26:50|14234.9|14154.9|14233.35|14153.35|14235.07|14155.07|14233.35|14153.35|10
1725942420000|2024-09-10 04:27:00|14233.23|14153.23|14231.62|14151.62|14233.34|14153.34|14231.62|14151.62|10
1725942430000|2024-09-10 04:27:10|14231.61|14151.61|14231.24|14151.24|14231.71|14151.71|14230.97|14150.97|8
1725942440000|2024-09-10 04:27:20|14231.46|14151.46|14230.76|14150.76|14231.75|14151.75|14230.75|14150.75|10
1725942450000|2024-09-10 04:27:30|14230.78|14150.78|14230.85|14150.85|14231.2|14151.2|14230.48|14150.48|9
1725942460000|2024-09-10 04:27:40|14231|14151|14232.42|14152.42|14232.42|14152.42|14230.96|14150.96|10
1725942470000|2024-09-10 04:27:50|14232.47|14152.47|14233.17|14153.17|14233.17|14153.17|14232.47|14152.47|9
1725942480000|2024-09-10 04:28:00|14233.19|14153.19|14232.86|14152.86|14233.19|14153.19|14232.83|14152.83|5
1725942490000|2024-09-10 04:28:10|14232.12|14152.12|14231.73|14151.73|14232.12|14152.12|14231.3|14151.3|9
1725942500000|2024-09-10 04:28:20|14231.69|14151.69|14231.21|14151.21|14231.89|14151.89|14231.14|14151.14|9
1725942510000|2024-09-10 04:28:30|14231.1|14151.1|14231.04|14151.04|14231.24|14151.24|14230.92|14150.92|6
1725942520000|2024-09-10 04:28:40|14231.02|14151.02|14230.85|14150.85|14231.02|14151.02|14230.85|14150.85|5
1725942530000|2024-09-10 04:28:50|14230.77|14150.77|14230.57|14150.57|14230.77|14150.77|14230.51|14150.51|9
1725942540000|2024-09-10 04:29:00|14230.56|14150.56|14230.65|14150.65|14230.68|14150.68|14230.56|14150.56|6
1725942550000|2024-09-10 04:29:10|14230.84|14150.84|14230.9|14150.9|14230.9|14150.9|14230.84|14150.84|4
1725942560000|2024-09-10 04:29:20|14230.88|14150.88|14230.27|14150.27|14230.9|14150.9|14230.27|14150.27|6
1725942570000|2024-09-10 04:29:30|14230.09|14150.09|14229.12|14149.12|14230.09|14150.09|14229.06|14149.06|9
1725942580000|2024-09-10 04:29:40|14229.11|14149.11|14229.08|14149.08|14229.11|14149.11|14229.08|14149.08|3
1725942590000|2024-09-10 04:29:50|14228.29|14148.29|14228.12|14148.12|14228.29|14148.29|14227.99|14147.99|10
1725942600000|2024-09-10 04:30:00|14228.29|14148.29|14226.54|14146.54|14228.35|14148.35|14226.54|14146.54|9
1725942610000|2024-09-10 04:30:10|14226.04|14146.04|14225.43|14145.43|14226.04|14146.04|14225.43|14145.43|9
1725942620000|2024-09-10 04:30:20|14225.47|14145.47|14224.16|14144.16|14226.09|14146.09|14224.16|14144.16|8
1725942630000|2024-09-10 04:30:30|14223.99|14143.99|14223.59|14143.59|14223.99|14143.99|14223.59|14143.59|10
1725942640000|2024-09-10 04:30:40|14223.6|14143.6|14222.51|14142.51|14223.6|14143.6|14222.35|14142.35|10
1725942650000|2024-09-10 04:30:50|14222.5|14142.5|14223.23|14143.23|14223.29|14143.29|14222.49|14142.49|7
1725942660000|2024-09-10 04:31:00|14223.31|14143.31|14217.69|14137.69|14223.31|14143.31|14217.69|14137.69|10
1725942670000|2024-09-10 04:31:10|14216.86|14136.86|14217.07|14137.07|14217.12|14137.12|14216.8|14136.8|9
1725942680000|2024-09-10 04:31:20|14217.11|14137.11|14216.04|14136.04|14217.83|14137.83|14216.04|14136.04|10
1725942690000|2024-09-10 04:31:30|14216.27|14136.27|14216.49|14136.49|14216.76|14136.76|14216.27|14136.27|10
1725942700000|2024-09-10 04:31:40|14216.5|14136.5|14215.58|14135.58|14216.51|14136.51|14215.58|14135.58|10
1725942710000|2024-09-10 04:31:50|14215.49|14135.49|14215.33|14135.33|14215.49|14135.49|14215.33|14135.33|7
1725942720000|2024-09-10 04:32:00|14215.32|14135.32|14216.82|14136.82|14216.82|14136.82|14215.15|14135.15|9
1725942730000|2024-09-10 04:32:10|14216.8|14136.8|14215.21|14135.21|14216.99|14136.99|14215.21|14135.21|10
1725942740000|2024-09-10 04:32:20|14215.03|14135.03|14213.06|14133.06|14215.03|14135.03|14213.06|14133.06|9
1725942750000|2024-09-10 04:32:30|14212.82|14132.82|14210.55|14130.55|14213.49|14133.49|14210.55|14130.55|10
1725942760000|2024-09-10 04:32:40|14210.66|14130.66|14210.25|14130.25|14210.77|14130.77|14210.05|14130.05|8
1725942770000|2024-09-10 04:32:50|14210.35|14130.35|14210.69|14130.69|14210.7|14130.7|14210.35|14130.35|8
1725942780000|2024-09-10 04:33:00|14210.7|14130.7|14211.61|14131.61|14211.61|14131.61|14210.56|14130.56|8
1725942790000|2024-09-10 04:33:10|14212.03|14132.03|14212.47|14132.47|14212.47|14132.47|14212.03|14132.03|7
1725942800000|2024-09-10 04:33:20|14212.11|14132.11|14211.15|14131.15|14212.11|14132.11|14211.15|14131.15|10
1725942810000|2024-09-10 04:33:30|14210.82|14130.82|14209.72|14129.72|14210.82|14130.82|14209.72|14129.72|10
1725942820000|2024-09-10 04:33:40|14209.58|14129.58|14209.01|14129.01|14209.58|14129.58|14209|14129|5
1725942830000|2024-09-10 04:33:50|14208.98|14128.98|14208.84|14128.84|14208.98|14128.98|14208.83|14128.83|8
1725942840000|2024-09-10 04:34:00|14208.85|14128.85|14209|14129|14209|14129|14208.58|14128.58|9
1725942850000|2024-09-10 04:34:10|14208.99|14128.99|14209.82|14129.82|14209.82|14129.82|14208.9|14128.9|10
1725942860000|2024-09-10 04:34:20|14209.63|14129.63|14208.93|14128.93|14209.65|14129.65|14208.91|14128.91|7
1725942870000|2024-09-10 04:34:30|14208.74|14128.74|14207.57|14127.57|14208.76|14128.76|14207.57|14127.57|8
1725942880000|2024-09-10 04:34:40|14207.53|14127.53|14207.46|14127.46|14207.53|14127.53|14207.38|14127.38|7
1725942890000|2024-09-10 04:34:50|14207.47|14127.47|14207.95|14127.95|14207.96|14127.96|14207.46|14127.46|5
1725942900000|2024-09-10 04:35:00|14208.14|14128.14|14207.89|14127.89|14208.28|14128.28|14207.84|14127.84|6
1725942910000|2024-09-10 04:35:10|14208.07|14128.07|14206.94|14126.94|14208.07|14128.07|14206.94|14126.94|10
1725942920000|2024-09-10 04:35:20|14206.74|14126.74|14200.17|14120.17|14206.74|14126.74|14200.17|14120.17|10
1725942930000|2024-09-10 04:35:30|14199.67|14119.67|14199.14|14119.14|14199.81|14119.81|14199.14|14119.14|9
1725942940000|2024-09-10 04:35:40|14198.58|14118.58|14195.63|14115.63|14198.58|14118.58|14195.63|14115.63|10
1725942950000|2024-09-10 04:35:50|14193.12|14113.12|14184.53|14104.53|14193.12|14113.12|14184.53|14104.53|10
1725942960000|2024-09-10 04:36:00|14184.59|14104.59|14185.68|14105.68|14186.57|14106.57|14184.59|14104.59|10
1725942970000|2024-09-10 04:36:10|14184.81|14104.81|14181.79|14101.79|14184.87|14104.87|14181.55|14101.55|9
1725942980000|2024-09-10 04:36:20|14182.05|14102.05|14182.19|14102.19|14182.66|14102.66|14182.05|14102.05|9
1725942990000|2024-09-10 04:36:30|14181.85|14101.85|14183.26|14103.26|14183.47|14103.47|14181.44|14101.44|9
1725943000000|2024-09-10 04:36:40|14183.27|14103.27|14183.21|14103.21|14183.52|14103.52|14182.96|14102.96|10
1725943010000|2024-09-10 04:36:50|14183.23|14103.23|14183.73|14103.73|14183.88|14103.88|14183.23|14103.23|10
1725943020000|2024-09-10 04:37:00|14183.43|14103.43|14181.9|14101.9|14183.43|14103.43|14181.9|14101.9|10
1725943030000|2024-09-10 04:37:10|14181.82|14101.82|14180.8|14100.8|14181.82|14101.82|14180.8|14100.8|8
1725943040000|2024-09-10 04:37:20|14180.45|14100.45|14176.17|14096.17|14180.45|14100.45|14176.17|14096.17|10
1725943050000|2024-09-10 04:37:30|14176.39|14096.39|14174.39|14094.39|14176.39|14096.39|14174.14|14094.14|10
1725943060000|2024-09-10 04:37:40|14174.61|14094.61|14172.82|14092.82|14174.8|14094.8|14172.82|14092.82|9
1725943070000|2024-09-10 04:37:50|14172.25|14092.25|14167.38|14087.38|14172.25|14092.25|14166.97|14086.97|10
1725943080000|2024-09-10 04:38:00|14167.3|14087.3|14166.14|14086.14|14167.32|14087.32|14166.14|14086.14|10
1725943090000|2024-09-10 04:38:10|14166.33|14086.33|14166.82|14086.82|14166.88|14086.88|14166.33|14086.33|10
1725943100000|2024-09-10 04:38:20|14166.91|14086.91|14167.41|14087.41|14167.41|14087.41|14166.39|14086.39|10
1725943110000|2024-09-10 04:38:30|14167.78|14087.78|14168.05|14088.05|14168.09|14088.09|14167.78|14087.78|8
1725943120000|2024-09-10 04:38:40|14168.06|14088.06|14168.77|14088.77|14168.78|14088.78|14168.06|14088.06|9
1725943130000|2024-09-10 04:38:50|14168.8|14088.8|14168.78|14088.78|14169.93|14089.93|14168.76|14088.76|10
1725943140000|2024-09-10 04:39:00|14168.9|14088.9|14169.2|14089.2|14169.2|14089.2|14168.9|14088.9|9
1725943150000|2024-09-10 04:39:10|14169.23|14089.23|14169.98|14089.98|14170.15|14090.15|14169.23|14089.23|10
1725943160000|2024-09-10 04:39:20|14169.97|14089.97|14170.6|14090.6|14170.6|14090.6|14169.89|14089.89|10
1725943170000|2024-09-10 04:39:30|14170.78|14090.78|14174.5|14094.5|14174.5|14094.5|14170.78|14090.78|9
1725943180000|2024-09-10 04:39:40|14175.57|14095.57|14176.74|14096.74|14176.74|14096.74|14175.57|14095.57|7
1725943190000|2024-09-10 04:39:50|14177|14097|14178.45|14098.45|14178.65|14098.65|14177|14097|9
1725943200000|2024-09-10 04:40:00|14178.05|14098.05|14175.99|14095.99|14178.05|14098.05|14175.98|14095.98|10
1725943210000|2024-09-10 04:40:10|14175.97|14095.97|14175.79|14095.79|14175.97|14095.97|14175.78|14095.78|9
1725943220000|2024-09-10 04:40:20|14175.75|14095.75|14176.23|14096.23|14176.64|14096.64|14175.49|14095.49|10
1725943230000|2024-09-10 04:40:30|14176.26|14096.26|14176.45|14096.45|14176.5|14096.5|14176.24|14096.24|8
1725943240000|2024-09-10 04:40:40|14177.1|14097.1|14178.26|14098.26|14178.26|14098.26|14177.1|14097.1|10
1725943250000|2024-09-10 04:40:50|14178.44|14098.44|14178.8|14098.8|14178.92|14098.92|14178.44|14098.44|10
1725943260000|2024-09-10 04:41:00|14178.83|14098.83|14179.65|14099.65|14179.65|14099.65|14178.83|14098.83|6
1725943270000|2024-09-10 04:41:10|14179.66|14099.66|14180.81|14100.81|14180.81|14100.81|14179.66|14099.66|9
1725943280000|2024-09-10 04:41:20|14180.97|14100.97|14181.61|14101.61|14181.61|14101.61|14180.97|14100.97|8
1725943290000|2024-09-10 04:41:30|14181.41|14101.41|14182.11|14102.11|14182.11|14102.11|14181.28|14101.28|9
1725943300000|2024-09-10 04:41:40|14182.14|14102.14|14180.83|14100.83|14182.14|14102.14|14179.09|14099.09|10
1725943310000|2024-09-10 04:41:50|14180.92|14100.92|14183.11|14103.11|14183.11|14103.11|14180.92|14100.92|10
1725943320000|2024-09-10 04:42:00|14183.48|14103.48|14185.8|14105.8|14185.8|14105.8|14183.48|14103.48|9
1725943330000|2024-09-10 04:42:10|14185.69|14105.69|14185.77|14105.77|14185.77|14105.77|14185.5|14105.5|9
1725943340000|2024-09-10 04:42:20|14185.8|14105.8|14187.49|14107.49|14187.49|14107.49|14185.13|14105.13|9
1725943350000|2024-09-10 04:42:30|14187.51|14107.51|14185.52|14105.52|14187.54|14107.54|14185.52|14105.52|10
1725943360000|2024-09-10 04:42:40|14185.5|14105.5|14185.37|14105.37|14185.61|14105.61|14185.33|14105.33|9
1725943370000|2024-09-10 04:42:50|14185.45|14105.45|14186.3|14106.3|14186.68|14106.68|14185.32|14105.32|9
1725943380000|2024-09-10 04:43:00|14186.58|14106.58|14189.04|14109.04|14189.04|14109.04|14186.14|14106.14|9
1725943390000|2024-09-10 04:43:10|14188.64|14108.64|14186.77|14106.77|14188.95|14108.95|14186.77|14106.77|7
1725943400000|2024-09-10 04:43:20|14187.22|14107.22|14188.16|14108.16|14188.17|14108.17|14187.21|14107.21|10
1725943410000|2024-09-10 04:43:30|14188.56|14108.56|14188.96|14108.96|14188.96|14108.96|14188.4|14108.4|10
1725943420000|2024-09-10 04:43:40|14189.07|14109.07|14189.48|14109.48|14189.48|14109.48|14189.07|14109.07|9
1725943430000|2024-09-10 04:43:50|14189.46|14109.46|14189.53|14109.53|14189.53|14109.53|14189.46|14109.46|5
1725943440000|2024-09-10 04:44:00|14189.19|14109.19|14190.1|14110.1|14190.1|14110.1|14189.19|14109.19|8
1725943450000|2024-09-10 04:44:10|14190.11|14110.11|14190.49|14110.49|14190.49|14110.49|14190.11|14110.11|7
1725943460000|2024-09-10 04:44:20|14190.96|14110.96|14193.04|14113.04|14193.05|14113.05|14190.96|14110.96|9
1725943470000|2024-09-10 04:44:30|14193.03|14113.03|14192.77|14112.77|14193.07|14113.07|14192.68|14112.68|6
1725943480000|2024-09-10 04:44:40|14192.6|14112.6|14190.03|14110.03|14192.6|14112.6|14189.98|14109.98|10
1725943490000|2024-09-10 04:44:50|14190.04|14110.04|14190.1|14110.1|14190.46|14110.46|14190.04|14110.04|5
1725943500000|2024-09-10 04:45:00|14190.24|14110.24|14189.81|14109.81|14190.24|14110.24|14189.46|14109.46|8
1725943510000|2024-09-10 04:45:10|14189.97|14109.97|14190.21|14110.21|14190.33|14110.33|14189.78|14109.78|8
1725943520000|2024-09-10 04:45:20|14190.22|14110.22|14190.45|14110.45|14190.45|14110.45|14190.22|14110.22|7
1725943530000|2024-09-10 04:45:30|14190.55|14110.55|14190.86|14110.86|14190.86|14110.86|14190.55|14110.55|4
1725943540000|2024-09-10 04:45:40|14190.75|14110.75|14191.1|14111.1|14191.1|14111.1|14190.5|14110.5|8
1725943550000|2024-09-10 04:45:50|14191.19|14111.19|14191.37|14111.37|14191.41|14111.41|14190.89|14110.89|10
1725943560000|2024-09-10 04:46:00|14191.63|14111.63|14194.35|14114.35|14194.35|14114.35|14191.63|14111.63|10
1725943570000|2024-09-10 04:46:10|14194.79|14114.79|14197.6|14117.6|14197.6|14117.6|14194.79|14114.79|10
1725943580000|2024-09-10 04:46:20|14197.93|14117.93|14199.93|14119.93|14200.16|14120.16|14197.93|14117.93|9
1725943590000|2024-09-10 04:46:30|14199.96|14119.96|14201.77|14121.77|14201.77|14121.77|14199.96|14119.96|10
1725943600000|2024-09-10 04:46:40|14201.99|14121.99|14202.49|14122.49|14202.49|14122.49|14201.99|14121.99|8
1725943610000|2024-09-10 04:46:50|14202.54|14122.54|14201.99|14121.99|14202.54|14122.54|14201.71|14121.71|8
1725943620000|2024-09-10 04:47:00|14202.1|14122.1|14202.37|14122.37|14202.37|14122.37|14202.1|14122.1|7
1725943630000|2024-09-10 04:47:10|14202.35|14122.35|14202|14122|14202.35|14122.35|14201.95|14121.95|9
1725943640000|2024-09-10 04:47:20|14201.99|14121.99|14200.49|14120.49|14202.01|14122.01|14200.49|14120.49|9
1725943650000|2024-09-10 04:47:30|14200.45|14120.45|14201.18|14121.18|14201.18|14121.18|14200.45|14120.45|8
1725943660000|2024-09-10 04:47:40|14201.19|14121.19|14199.9|14119.9|14201.19|14121.19|14199.9|14119.9|10
1725943670000|2024-09-10 04:47:50|14199.89|14119.89|14199.42|14119.42|14199.89|14119.89|14199.25|14119.25|9
1725943680000|2024-09-10 04:48:00|14199.39|14119.39|14199.91|14119.91|14199.91|14119.91|14199.17|14119.17|10
1725943690000|2024-09-10 04:48:10|14199.86|14119.86|14199.56|14119.56|14200.01|14120.01|14199.56|14119.56|10
1725943700000|2024-09-10 04:48:20|14199.53|14119.53|14199.79|14119.79|14199.93|14119.93|14199.53|14119.53|8
1725943710000|2024-09-10 04:48:30|14199.81|14119.81|14200.61|14120.61|14200.61|14120.61|14199.73|14119.73|6
1725943720000|2024-09-10 04:48:40|14200.21|14120.21|14199.98|14119.98|14200.26|14120.26|14199.98|14119.98|8
1725943730000|2024-09-10 04:48:50|14199.95|14119.95|14200.02|14120.02|14200.07|14120.07|14199.86|14119.86|10
1725943740000|2024-09-10 04:49:00|14200.01|14120.01|14200.75|14120.75|14200.75|14120.75|14199.79|14119.79|9
1725943750000|2024-09-10 04:49:10|14200.69|14120.69|14201.98|14121.98|14201.99|14121.99|14200.69|14120.69|9
1725943760000|2024-09-10 04:49:20|14201.99|14121.99|14203.28|14123.28|14203.29|14123.29|14201.99|14121.99|9
1725943770000|2024-09-10 04:49:30|14203.92|14123.92|14205.01|14125.01|14205.01|14125.01|14203.92|14123.92|9
1725943780000|2024-09-10 04:49:40|14205.02|14125.02|14204.92|14124.92|14205.02|14125.02|14204.77|14124.77|7
1725943790000|2024-09-10 04:49:50|14204.95|14124.95|14205.74|14125.74|14205.74|14125.74|14204.82|14124.82|10
1725943800000|2024-09-10 04:50:00|14205.61|14125.61|14206.69|14126.69|14206.76|14126.76|14205.57|14125.57|10
1725943810000|2024-09-10 04:50:10|14206.74|14126.74|14206.99|14126.99|14207.04|14127.04|14206.74|14126.74|9
1725943820000|2024-09-10 04:50:20|14206.96|14126.96|14206.6|14126.6|14207.01|14127.01|14206.55|14126.55|7
1725943830000|2024-09-10 04:50:30|14206.55|14126.55|14207.29|14127.29|14207.29|14127.29|14206.55|14126.55|9
1725943840000|2024-09-10 04:50:40|14207.32|14127.32|14207.9|14127.9|14207.9|14127.9|14207.32|14127.32|6
1725943850000|2024-09-10 04:50:50|14207.94|14127.94|14208.54|14128.54|14208.78|14128.78|14207.94|14127.94|9
1725943860000|2024-09-10 04:51:00|14208.64|14128.64|14208.31|14128.31|14208.93|14128.93|14208.26|14128.26|9
1725943870000|2024-09-10 04:51:10|14208.23|14128.23|14208.14|14128.14|14208.58|14128.58|14208.07|14128.07|10
1725943880000|2024-09-10 04:51:20|14208.12|14128.12|14208.1|14128.1|14208.17|14128.17|14208.04|14128.04|8
1725943890000|2024-09-10 04:51:30|14208.09|14128.09|14209.4|14129.4|14209.4|14129.4|14208.09|14128.09|10
1725943900000|2024-09-10 04:51:40|14209.57|14129.57|14209.24|14129.24|14209.6|14129.6|14209.24|14129.24|9
1725943910000|2024-09-10 04:51:50|14209.09|14129.09|14208.83|14128.83|14209.09|14129.09|14208.8|14128.8|7
1725943920000|2024-09-10 04:52:00|14208.82|14128.82|14208.95|14128.95|14208.95|14128.95|14208.51|14128.51|7
1725943930000|2024-09-10 04:52:10|14208.98|14128.98|14209.34|14129.34|14209.36|14129.36|14208.98|14128.98|8
1725943940000|2024-09-10 04:52:20|14209.05|14129.05|14207.49|14127.49|14209.05|14129.05|14207.49|14127.49|10
1725943950000|2024-09-10 04:52:30|14207.46|14127.46|14206.72|14126.72|14207.46|14127.46|14206.72|14126.72|6
1725943960000|2024-09-10 04:52:40|14206.55|14126.55|14205.74|14125.74|14206.62|14126.62|14205.67|14125.67|10
1725943970000|2024-09-10 04:52:50|14205.75|14125.75|14204.62|14124.62|14205.75|14125.75|14204.53|14124.53|10
1725943980000|2024-09-10 04:53:00|14204.02|14124.02|14203.06|14123.06|14204.02|14124.02|14203.06|14123.06|9
1725943990000|2024-09-10 04:53:10|14202.86|14122.86|14202.22|14122.22|14202.89|14122.89|14202.22|14122.22|9
1725944000000|2024-09-10 04:53:20|14202.1|14122.1|14202.05|14122.05|14202.1|14122.1|14202.01|14122.01|10
1725944010000|2024-09-10 04:53:30|14202.06|14122.06|14202.22|14122.22|14202.22|14122.22|14201.96|14121.96|9
1725944020000|2024-09-10 04:53:40|14202.24|14122.24|14202.7|14122.7|14202.7|14122.7|14202.12|14122.12|6
1725944030000|2024-09-10 04:53:50|14202.26|14122.26|14202.53|14122.53|14202.53|14122.53|14202.26|14122.26|3
1725944040000|2024-09-10 04:54:00|14202.6|14122.6|14202.59|14122.59|14202.77|14122.77|14202.59|14122.59|6
1725944050000|2024-09-10 04:54:10|14202.54|14122.54|14202.23|14122.23|14202.65|14122.65|14201.95|14121.95|10
1725944060000|2024-09-10 04:54:20|14202.04|14122.04|14201.78|14121.78|14202.54|14122.54|14201.78|14121.78|9
1725944070000|2024-09-10 04:54:30|14201.77|14121.77|14200.51|14120.51|14201.83|14121.83|14200.51|14120.51|10
1725944080000|2024-09-10 04:54:40|14200.59|14120.59|14201.08|14121.08|14201.08|14121.08|14200.59|14120.59|8
1725944090000|2024-09-10 04:54:50|14201.06|14121.06|14201.25|14121.25|14201.25|14121.25|14200.86|14120.86|8
1725944100000|2024-09-10 04:55:00|14201.3|14121.3|14202.55|14122.55|14202.68|14122.68|14201.3|14121.3|10
1725944110000|2024-09-10 04:55:10|14203.1|14123.1|14204.32|14124.32|14204.32|14124.32|14202.87|14122.87|10
1725944120000|2024-09-10 04:55:20|14204.2|14124.2|14204.14|14124.14|14204.36|14124.36|14204.1|14124.1|10
1725944130000|2024-09-10 04:55:30|14204.43|14124.43|14203.99|14123.99|14204.44|14124.44|14203.92|14123.92|6
1725944140000|2024-09-10 04:55:40|14203.98|14123.98|14203.93|14123.93|14203.98|14123.98|14203.92|14123.92|3
1725944150000|2024-09-10 04:55:50|14203.82|14123.82|14200.69|14120.69|14203.82|14123.82|14200.69|14120.69|10
1725944160000|2024-09-10 04:56:00|14200.59|14120.59|14200.09|14120.09|14200.59|14120.59|14199.9|14119.9|8
1725944170000|2024-09-10 04:56:10|14200.07|14120.07|14200.35|14120.35|14200.35|14120.35|14200.07|14120.07|9
1725944180000|2024-09-10 04:56:20|14200.06|14120.06|14199.62|14119.62|14200.25|14120.25|14199.46|14119.46|9
1725944190000|2024-09-10 04:56:30|14199.74|14119.74|14199.84|14119.84|14199.89|14119.89|14199.67|14119.67|9
1725944200000|2024-09-10 04:56:40|14199.83|14119.83|14200.46|14120.46|14200.46|14120.46|14199.81|14119.81|9
1725944210000|2024-09-10 04:56:50|14200.49|14120.49|14200.77|14120.77|14200.77|14120.77|14200.37|14120.37|10
1725944220000|2024-09-10 04:57:00|14200.82|14120.82|14201.52|14121.52|14201.52|14121.52|14200.81|14120.81|10
1725944230000|2024-09-10 04:57:10|14201.41|14121.41|14202.11|14122.11|14202.11|14122.11|14201.41|14121.41|9
1725944240000|2024-09-10 04:57:20|14202.22|14122.22|14203.82|14123.82|14203.82|14123.82|14201.9|14121.9|8
1725944250000|2024-09-10 04:57:30|14204.58|14124.58|14204.25|14124.25|14204.89|14124.89|14204.25|14124.25|10
1725944260000|2024-09-10 04:57:40|14204.22|14124.22|14203.49|14123.49|14204.22|14124.22|14203.49|14123.49|10
1725944270000|2024-09-10 04:57:50|14203.48|14123.48|14203.77|14123.77|14203.77|14123.77|14203.19|14123.19|8
1725944280000|2024-09-10 04:58:00|14203.79|14123.79|14207.04|14127.04|14207.04|14127.04|14203.79|14123.79|10
1725944290000|2024-09-10 04:58:10|14207.29|14127.29|14208.83|14128.83|14208.83|14128.83|14207.29|14127.29|10
1725944300000|2024-09-10 04:58:20|14208.79|14128.79|14208.6|14128.6|14208.88|14128.88|14208.49|14128.49|10
1725944310000|2024-09-10 04:58:30|14208.59|14128.59|14209|14129|14209.02|14129.02|14208.59|14128.59|8
1725944320000|2024-09-10 04:58:40|14208.97|14128.97|14208.74|14128.74|14208.98|14128.98|14208.74|14128.74|9
1725944330000|2024-09-10 04:58:50|14208.75|14128.75|14206.97|14126.97|14208.75|14128.75|14206.97|14126.97|10
1725944340000|2024-09-10 04:59:00|14206.95|14126.95|14206.99|14126.99|14207.18|14127.18|14206.95|14126.95|9
1725944350000|2024-09-10 04:59:10|14207.02|14127.02|14206.79|14126.79|14207.09|14127.09|14206.79|14126.79|8
1725944360000|2024-09-10 04:59:20|14206.76|14126.76|14208.38|14128.38|14208.42|14128.42|14206.76|14126.76|8
1725944370000|2024-09-10 04:59:30|14208.36|14128.36|14208.25|14128.25|14208.38|14128.38|14207.77|14127.77|7
1725944380000|2024-09-10 04:59:40|14208.26|14128.26|14207.89|14127.89|14208.33|14128.33|14207.89|14127.89|9
1725944390000|2024-09-10 04:59:50|14207.88|14127.88|14208.28|14128.28|14208.28|14128.28|14207.88|14127.88|8
1725944400000|2024-09-10 05:00:00|14208.39|14128.39|14208.48|14128.48|14208.97|14128.97|14208.39|14128.39|10
1725944410000|2024-09-10 05:00:10|14208.34|14128.34|14208.35|14128.35|14208.47|14128.47|14208.13|14128.13|10
1725944420000|2024-09-10 05:00:20|14208.53|14128.53|14209.54|14129.54|14209.54|14129.54|14208.53|14128.53|10
1725944430000|2024-09-10 05:00:30|14209.4|14129.4|14209.33|14129.33|14209.4|14129.4|14209.14|14129.14|10
1725944440000|2024-09-10 05:00:40|14209.35|14129.35|14208.38|14128.38|14209.35|14129.35|14208.38|14128.38|7
1725944450000|2024-09-10 05:00:50|14208.24|14128.24|14208.61|14128.61|14209.74|14129.74|14208.24|14128.24|10
1725944460000|2024-09-10 05:01:00|14208.6|14128.6|14210.25|14130.25|14210.25|14130.25|14208.6|14128.6|9
1725944470000|2024-09-10 05:01:10|14210.29|14130.29|14209.59|14129.59|14210.33|14130.33|14209.59|14129.59|9
1725944480000|2024-09-10 05:01:20|14209.55|14129.55|14208.8|14128.8|14209.55|14129.55|14208.8|14128.8|10
1725944490000|2024-09-10 05:01:30|14208.74|14128.74|14209.41|14129.41|14209.41|14129.41|14208.14|14128.14|9
1725944500000|2024-09-10 05:01:40|14209.45|14129.45|14209.74|14129.74|14209.74|14129.74|14208.3|14128.3|9
1725944510000|2024-09-10 05:01:50|14209.8|14129.8|14209.87|14129.87|14210|14130|14209.8|14129.8|8
1725944520000|2024-09-10 05:02:00|14209.81|14129.81|14204.39|14124.39|14209.81|14129.81|14204.39|14124.39|9
1725944530000|2024-09-10 05:02:10|14204.28|14124.28|14203.08|14123.08|14204.28|14124.28|14203.08|14123.08|10
1725944540000|2024-09-10 05:02:20|14202.84|14122.84|14202.42|14122.42|14202.84|14122.84|14202.1|14122.1|9
1725944550000|2024-09-10 05:02:30|14202.45|14122.45|14202.33|14122.33|14202.7|14122.7|14202.33|14122.33|7
1725944560000|2024-09-10 05:02:40|14202.29|14122.29|14202.33|14122.33|14202.33|14122.33|14202.29|14122.29|9
1725944570000|2024-09-10 05:02:50|14202.34|14122.34|14202.12|14122.12|14202.34|14122.34|14202.03|14122.03|9
1725944580000|2024-09-10 05:03:00|14201.88|14121.88|14203.11|14123.11|14203.23|14123.23|14201.88|14121.88|10
1725944590000|2024-09-10 05:03:10|14202.97|14122.97|14203.21|14123.21|14203.21|14123.21|14202.89|14122.89|9
1725944600000|2024-09-10 05:03:20|14203.16|14123.16|14210.27|14130.27|14210.27|14130.27|14203.16|14123.16|9
1725944610000|2024-09-10 05:03:30|14210.33|14130.33|14210.85|14130.85|14211.93|14131.93|14210.33|14130.33|10
1725944620000|2024-09-10 05:03:40|14210.89|14130.89|14210.72|14130.72|14211.11|14131.11|14210.72|14130.72|9
1725944630000|2024-09-10 05:03:50|14210.68|14130.68|14211.17|14131.17|14211.17|14131.17|14210.53|14130.53|10
1725944640000|2024-09-10 05:04:00|14211.18|14131.18|14211.01|14131.01|14211.27|14131.27|14211.01|14131.01|10
1725944650000|2024-09-10 05:04:10|14210.99|14130.99|14212.27|14132.27|14212.27|14132.27|14210.99|14130.99|8
1725944660000|2024-09-10 05:04:20|14212.3|14132.3|14212.44|14132.44|14212.59|14132.59|14212.16|14132.16|10
1725944670000|2024-09-10 05:04:30|14212.92|14132.92|14213.35|14133.35|14213.35|14133.35|14212.92|14132.92|6
1725944680000|2024-09-10 05:04:40|14213.66|14133.66|14213.45|14133.45|14213.79|14133.79|14213.36|14133.36|5
1725944690000|2024-09-10 05:04:50|14214.21|14134.21|14215.8|14135.8|14215.8|14135.8|14214.21|14134.21|9
1725944700000|2024-09-10 05:05:00|14216.27|14136.27|14217.1|14137.1|14217.1|14137.1|14216.13|14136.13|10
1725944710000|2024-09-10 05:05:10|14217.19|14137.19|14219.45|14139.45|14219.5|14139.5|14217.19|14137.19|10
1725944720000|2024-09-10 05:05:20|14219.64|14139.64|14221.99|14141.99|14222.22|14142.22|14219.64|14139.64|8
1725944730000|2024-09-10 05:05:30|14222.37|14142.37|14224.1|14144.1|14224.1|14144.1|14222.34|14142.34|10
1725944740000|2024-09-10 05:05:40|14224.15|14144.15|14223.71|14143.71|14224.48|14144.48|14223.71|14143.71|10
1725944750000|2024-09-10 05:05:50|14223.6|14143.6|14223.35|14143.35|14223.72|14143.72|14223.35|14143.35|9
1725944760000|2024-09-10 05:06:00|14223.11|14143.11|14215.37|14135.37|14223.11|14143.11|14215.37|14135.37|10
1725944770000|2024-09-10 05:06:10|14215.26|14135.26|14215.34|14135.34|14215.34|14135.34|14215.01|14135.01|9
1725944780000|2024-09-10 05:06:20|14215.38|14135.38|14216.64|14136.64|14216.68|14136.68|14215.38|14135.38|10
1725944790000|2024-09-10 05:06:30|14216.68|14136.68|14217.02|14137.02|14217.06|14137.06|14216.29|14136.29|10
1725944800000|2024-09-10 05:06:40|14217.1|14137.1|14219.74|14139.74|14219.74|14139.74|14217.1|14137.1|10
1725944810000|2024-09-10 05:06:50|14219.79|14139.79|14220.19|14140.19|14220.24|14140.24|14219.75|14139.75|8
1725944820000|2024-09-10 05:07:00|14220.24|14140.24|14220.28|14140.28|14221.63|14141.63|14220.24|14140.24|9
1725944830000|2024-09-10 05:07:10|14220.27|14140.27|14220.71|14140.71|14220.73|14140.73|14220.26|14140.26|9
1725944840000|2024-09-10 05:07:20|14220.76|14140.76|14223.43|14143.43|14223.43|14143.43|14220.74|14140.74|9
1725944850000|2024-09-10 05:07:30|14223.56|14143.56|14224.73|14144.73|14225.01|14145.01|14223.56|14143.56|10
1725944860000|2024-09-10 05:07:40|14224.69|14144.69|14226.24|14146.24|14226.24|14146.24|14224.69|14144.69|10
1725944870000|2024-09-10 05:07:50|14226.57|14146.57|14226.62|14146.62|14226.7|14146.7|14226.42|14146.42|9
1725944880000|2024-09-10 05:08:00|14226.63|14146.63|14226.69|14146.69|14226.88|14146.88|14226.63|14146.63|9
1725944890000|2024-09-10 05:08:10|14226.42|14146.42|14225.91|14145.91|14226.49|14146.49|14225.91|14145.91|8
1725944900000|2024-09-10 05:08:20|14225.78|14145.78|14224.83|14144.83|14225.83|14145.83|14224.83|14144.83|10
1725944910000|2024-09-10 05:08:30|14224.84|14144.84|14224.59|14144.59|14224.84|14144.84|14224.59|14144.59|8
1725944920000|2024-09-10 05:08:40|14224.58|14144.58|14224.44|14144.44|14224.58|14144.58|14224.37|14144.37|4
1725944930000|2024-09-10 05:08:50|14224.41|14144.41|14222.34|14142.34|14224.41|14144.41|14222.34|14142.34|9
1725944940000|2024-09-10 05:09:00|14222.12|14142.12|14222.05|14142.05|14222.24|14142.24|14222.05|14142.05|9
1725944950000|2024-09-10 05:09:10|14221.9|14141.9|14220.59|14140.59|14221.9|14141.9|14220.59|14140.59|8
1725944960000|2024-09-10 05:09:20|14220.67|14140.67|14220.38|14140.38|14220.67|14140.67|14220.24|14140.24|10
1725944970000|2024-09-10 05:09:30|14220.41|14140.41|14220.03|14140.03|14220.43|14140.43|14220.03|14140.03|8
1725944980000|2024-09-10 05:09:40|14220.01|14140.01|14219.92|14139.92|14220.01|14140.01|14219.85|14139.85|7
1725944990000|2024-09-10 05:09:50|14219.94|14139.94|14219.04|14139.04|14219.94|14139.94|14219.04|14139.04|8
1725945000000|2024-09-10 05:10:00|14219|14139|14218.94|14138.94|14219|14139|14218.76|14138.76|7
1725945010000|2024-09-10 05:10:10|14219.16|14139.16|14218.62|14138.62|14219.28|14139.28|14218.52|14138.52|8
1725945020000|2024-09-10 05:10:20|14218.6|14138.6|14217.07|14137.07|14218.6|14138.6|14217.07|14137.07|8
1725945030000|2024-09-10 05:10:30|14217.01|14137.01|14218.97|14138.97|14219.15|14139.15|14217.01|14137.01|10
1725945040000|2024-09-10 05:10:40|14218.95|14138.95|14217|14137|14218.95|14138.95|14216.7|14136.7|10
1725945050000|2024-09-10 05:10:50|14217.01|14137.01|14216.76|14136.76|14217.02|14137.02|14216.76|14136.76|6
1725945060000|2024-09-10 05:11:00|14216.96|14136.96|14216.89|14136.89|14216.96|14136.96|14216.76|14136.76|6
1725945070000|2024-09-10 05:11:10|14216.84|14136.84|14216.65|14136.65|14216.84|14136.84|14216.44|14136.44|9
1725945080000|2024-09-10 05:11:20|14216.46|14136.46|14216.19|14136.19|14216.78|14136.78|14216.19|14136.19|9
1725945090000|2024-09-10 05:11:30|14216.46|14136.46|14216.2|14136.2|14216.46|14136.46|14216.12|14136.12|9
1725945100000|2024-09-10 05:11:40|14216.19|14136.19|14218.53|14138.53|14218.53|14138.53|14216.19|14136.19|9
1725945110000|2024-09-10 05:11:50|14218.74|14138.74|14219.69|14139.69|14219.74|14139.74|14218.74|14138.74|10
1725945120000|2024-09-10 05:12:00|14219.99|14139.99|14220.43|14140.43|14220.51|14140.51|14219.7|14139.7|10
1725945130000|2024-09-10 05:12:10|14220.73|14140.73|14221.54|14141.54|14221.54|14141.54|14219.99|14139.99|9
1725945140000|2024-09-10 05:12:20|14221.69|14141.69|14221.73|14141.73|14222.02|14142.02|14221.69|14141.69|10
1725945150000|2024-09-10 05:12:30|14221.68|14141.68|14221.67|14141.67|14221.72|14141.72|14221.53|14141.53|9
1725945160000|2024-09-10 05:12:40|14221.68|14141.68|14221.91|14141.91|14221.91|14141.91|14221.68|14141.68|9
1725945170000|2024-09-10 05:12:50|14221.99|14141.99|14222.52|14142.52|14222.52|14142.52|14221.99|14141.99|9
1725945180000|2024-09-10 05:13:00|14222.54|14142.54|14223.53|14143.53|14223.53|14143.53|14222.47|14142.47|9
1725945190000|2024-09-10 05:13:10|14223.65|14143.65|14224.72|14144.72|14224.72|14144.72|14223.65|14143.65|7
1725945200000|2024-09-10 05:13:20|14225.2|14145.2|14224.64|14144.64|14225.2|14145.2|14224.61|14144.61|9
1725945210000|2024-09-10 05:13:30|14224.69|14144.69|14223.75|14143.75|14224.77|14144.77|14223.75|14143.75|10
1725945220000|2024-09-10 05:13:40|14223.74|14143.74|14224.06|14144.06|14224.07|14144.07|14223.74|14143.74|4
1725945230000|2024-09-10 05:13:50|14224.07|14144.07|14223.76|14143.76|14224.07|14144.07|14223.73|14143.73|6
1725945240000|2024-09-10 05:14:00|14223.75|14143.75|14224.47|14144.47|14224.47|14144.47|14223.75|14143.75|7
1725945250000|2024-09-10 05:14:10|14224.59|14144.59|14225.11|14145.11|14225.11|14145.11|14224.57|14144.57|6
1725945260000|2024-09-10 05:14:20|14225.09|14145.09|14225.81|14145.81|14225.81|14145.81|14225.05|14145.05|8
1725945270000|2024-09-10 05:14:30|14225.79|14145.79|14225.79|14145.79|14225.8|14145.8|14225.58|14145.58|10
1725945280000|2024-09-10 05:14:40|14225.8|14145.8|14225.65|14145.65|14225.92|14145.92|14225.48|14145.48|10
1725945290000|2024-09-10 05:14:50|14225.66|14145.66|14225.57|14145.57|14225.66|14145.66|14225.48|14145.48|5
1725945300000|2024-09-10 05:15:00|14226.01|14146.01|14226.23|14146.23|14226.48|14146.48|14226.01|14146.01|7
1725945310000|2024-09-10 05:15:10|14226.25|14146.25|14226.91|14146.91|14226.91|14146.91|14226.25|14146.25|9
1725945320000|2024-09-10 05:15:20|14226.75|14146.75|14225.08|14145.08|14226.75|14146.75|14225.08|14145.08|9
1725945330000|2024-09-10 05:15:30|14225.15|14145.15|14224.91|14144.91|14225.31|14145.31|14224.91|14144.91|7
1725945340000|2024-09-10 05:15:40|14224.95|14144.95|14226.69|14146.69|14226.69|14146.69|14224.95|14144.95|9
1725945350000|2024-09-10 05:15:50|14226.72|14146.72|14227.45|14147.45|14227.51|14147.51|14226.72|14146.72|9
1725945360000|2024-09-10 05:16:00|14227.43|14147.43|14229.1|14149.1|14229.1|14149.1|14227.29|14147.29|8
1725945370000|2024-09-10 05:16:10|14229.37|14149.37|14229.69|14149.69|14229.69|14149.69|14229.37|14149.37|10
1725945380000|2024-09-10 05:16:20|14229.68|14149.68|14229.57|14149.57|14229.83|14149.83|14229.31|14149.31|10
1725945390000|2024-09-10 05:16:30|14229.55|14149.55|14230.8|14150.8|14230.8|14150.8|14229.55|14149.55|8
1725945400000|2024-09-10 05:16:40|14230.85|14150.85|14230.38|14150.38|14230.87|14150.87|14230.38|14150.38|9
1725945410000|2024-09-10 05:16:50|14230.4|14150.4|14230.4|14150.4|14230.69|14150.69|14230.38|14150.38|5
1725945420000|2024-09-10 05:17:00|14230.47|14150.47|14230.81|14150.81|14230.81|14150.81|14230.01|14150.01|8
1725945430000|2024-09-10 05:17:10|14230.8|14150.8|14231.83|14151.83|14232.42|14152.42|14230.8|14150.8|8
1725945440000|2024-09-10 05:17:20|14232.03|14152.03|14232.06|14152.06|14232.28|14152.28|14232.03|14152.03|5
1725945450000|2024-09-10 05:17:30|14232.1|14152.1|14234.43|14154.43|14234.43|14154.43|14232.1|14152.1|8
1725945460000|2024-09-10 05:17:40|14234.65|14154.65|14234.71|14154.71|14234.76|14154.76|14234.54|14154.54|9
1725945470000|2024-09-10 05:17:50|14234.74|14154.74|14235.04|14155.04|14235.61|14155.61|14234.74|14154.74|10
1725945480000|2024-09-10 05:18:00|14235.89|14155.89|14236.57|14156.57|14236.57|14156.57|14235.86|14155.86|9
1725945490000|2024-09-10 05:18:10|14236.64|14156.64|14238.36|14158.36|14238.39|14158.39|14236.64|14156.64|10
1725945500000|2024-09-10 05:18:20|14238.81|14158.81|14241.65|14161.65|14241.65|14161.65|14238.81|14158.81|10
1725945510000|2024-09-10 05:18:30|14241.75|14161.75|14242.25|14162.25|14242.25|14162.25|14241.75|14161.75|10
1725945520000|2024-09-10 05:18:40|14242.31|14162.31|14243.52|14163.52|14243.52|14163.52|14242.31|14162.31|10
1725945530000|2024-09-10 05:18:50|14243.59|14163.59|14241.96|14161.96|14243.75|14163.75|14241.96|14161.96|10
1725945540000|2024-09-10 05:19:00|14241.47|14161.47|14241.91|14161.91|14241.91|14161.91|14241.11|14161.11|10
1725945550000|2024-09-10 05:19:10|14241.85|14161.85|14243.14|14163.14|14243.14|14163.14|14241.85|14161.85|10
1725945560000|2024-09-10 05:19:20|14243.17|14163.17|14243.34|14163.34|14243.36|14163.36|14243.06|14163.06|9
1725945570000|2024-09-10 05:19:30|14243.35|14163.35|14243.4|14163.4|14243.41|14163.41|14243.24|14163.24|10
1725945580000|2024-09-10 05:19:40|14243.37|14163.37|14243.21|14163.21|14243.37|14163.37|14243.21|14163.21|8
1725945590000|2024-09-10 05:19:50|14243.09|14163.09|14242.52|14162.52|14243.09|14163.09|14242.52|14162.52|6
1725945600000|2024-09-10 05:20:00|14242.61|14162.61|14243.05|14163.05|14243.05|14163.05|14242.61|14162.61|7
1725945610000|2024-09-10 05:20:10|14243.25|14163.25|14243.14|14163.14|14243.34|14163.34|14243.1|14163.1|8
1725945620000|2024-09-10 05:20:20|14243.16|14163.16|14242.53|14162.53|14243.16|14163.16|14242.53|14162.53|9
1725945630000|2024-09-10 05:20:30|14243.58|14163.58|14244.79|14164.79|14244.79|14164.79|14243.58|14163.58|10
1725945640000|2024-09-10 05:20:40|14244.83|14164.83|14244.71|14164.71|14244.85|14164.85|14244.7|14164.7|6
1725945650000|2024-09-10 05:20:50|14244.8|14164.8|14244.51|14164.51|14245.08|14165.08|14244.51|14164.51|8
1725945660000|2024-09-10 05:21:00|14244.45|14164.45|14244.68|14164.68|14244.7|14164.7|14244.43|14164.43|9
1725945670000|2024-09-10 05:21:10|14244.47|14164.47|14244.46|14164.46|14244.47|14164.47|14244.41|14164.41|6
1725945680000|2024-09-10 05:21:20|14244.62|14164.62|14243.25|14163.25|14244.62|14164.62|14243.09|14163.09|10
1725945690000|2024-09-10 05:21:30|14243.95|14163.95|14244.9|14164.9|14244.9|14164.9|14243.95|14163.95|8
1725945700000|2024-09-10 05:21:40|14244.92|14164.92|14246.66|14166.66|14247|14167|14244.92|14164.92|8
1725945710000|2024-09-10 05:21:50|14246.63|14166.63|14247.54|14167.54|14247.54|14167.54|14246.62|14166.62|8
1725945720000|2024-09-10 05:22:00|14247.64|14167.64|14249.94|14169.94|14249.94|14169.94|14247.64|14167.64|10
1725945730000|2024-09-10 05:22:10|14249.95|14169.95|14249.59|14169.59|14250.07|14170.07|14249.57|14169.57|6
1725945740000|2024-09-10 05:22:20|14249.46|14169.46|14248.99|14168.99|14249.46|14169.46|14248.71|14168.71|9
1725945750000|2024-09-10 05:22:30|14249.02|14169.02|14249.29|14169.29|14249.54|14169.54|14249.02|14169.02|7
1725945760000|2024-09-10 05:22:40|14249.6|14169.6|14249.95|14169.95|14249.95|14169.95|14249.56|14169.56|9
1725945770000|2024-09-10 05:22:50|14249.67|14169.67|14249.89|14169.89|14249.89|14169.89|14249.67|14169.67|5
1725945780000|2024-09-10 05:23:00|14249.69|14169.69|14250.86|14170.86|14250.86|14170.86|14249.69|14169.69|8
1725945790000|2024-09-10 05:23:10|14251.26|14171.26|14251.77|14171.77|14251.77|14171.77|14251.22|14171.22|7
1725945800000|2024-09-10 05:23:20|14251.83|14171.83|14253.43|14173.43|14253.43|14173.43|14251.83|14171.83|10
1725945810000|2024-09-10 05:23:30|14253.69|14173.69|14254.34|14174.34|14254.46|14174.46|14253.69|14173.69|10
1725945820000|2024-09-10 05:23:40|14254.36|14174.36|14256.05|14176.05|14256.49|14176.49|14254.36|14174.36|8
1725945830000|2024-09-10 05:23:50|14255.91|14175.91|14257.83|14177.83|14257.83|14177.83|14255.91|14175.91|9
1725945840000|2024-09-10 05:24:00|14258.09|14178.09|14259.24|14179.24|14259.24|14179.24|14258.09|14178.09|10
1725945850000|2024-09-10 05:24:10|14259.59|14179.59|14260.21|14180.21|14260.21|14180.21|14259.59|14179.59|10
1725945860000|2024-09-10 05:24:20|14259.84|14179.84|14260.3|14180.3|14260.3|14180.3|14259.41|14179.41|9
1725945870000|2024-09-10 05:24:30|14260.79|14180.79|14261.15|14181.15|14261.18|14181.18|14260.79|14180.79|9
1725945880000|2024-09-10 05:24:40|14261.19|14181.19|14261.33|14181.33|14261.33|14181.33|14261.18|14181.18|5
1725945890000|2024-09-10 05:24:50|14261.32|14181.32|14260.71|14180.71|14261.32|14181.32|14260.69|14180.69|6
1725945900000|2024-09-10 05:25:00|14260.92|14180.92|14261.8|14181.8|14262.23|14182.23|14260.92|14180.92|9
1725945910000|2024-09-10 05:25:10|14261.9|14181.9|14261.57|14181.57|14261.91|14181.91|14261.44|14181.44|9
1725945920000|2024-09-10 05:25:20|14261.72|14181.72|14262.22|14182.22|14262.22|14182.22|14261.72|14181.72|9
1725945930000|2024-09-10 05:25:30|14262.24|14182.24|14263.14|14183.14|14263.42|14183.42|14262.24|14182.24|9
1725945940000|2024-09-10 05:25:40|14263.06|14183.06|14263.93|14183.93|14263.93|14183.93|14262.94|14182.94|8
1725945950000|2024-09-10 05:25:50|14264|14184|14263.86|14183.86|14264.51|14184.51|14263.86|14183.86|9
1725945960000|2024-09-10 05:26:00|14263.77|14183.77|14263.81|14183.81|14263.81|14183.81|14263.21|14183.21|9
1725945970000|2024-09-10 05:26:10|14263.53|14183.53|14265.21|14185.21|14265.21|14185.21|14263.53|14183.53|9
1725945980000|2024-09-10 05:26:20|14265.3|14185.3|14264.83|14184.83|14265.36|14185.36|14263.35|14183.35|10
1725945990000|2024-09-10 05:26:30|14265.82|14185.82|14267.46|14187.46|14267.46|14187.46|14265.82|14185.82|10
1725946000000|2024-09-10 05:26:40|14267.62|14187.62|14268.26|14188.26|14269.08|14189.08|14267.62|14187.62|10
1725946010000|2024-09-10 05:26:50|14268.25|14188.25|14268.15|14188.15|14268.25|14188.25|14268.1|14188.1|8
1725946020000|2024-09-10 05:27:00|14267.81|14187.81|14267.35|14187.35|14267.81|14187.81|14267.08|14187.08|9
1725946030000|2024-09-10 05:27:10|14267.36|14187.36|14265.95|14185.95|14267.36|14187.36|14265.93|14185.93|10
1725946040000|2024-09-10 05:27:20|14265.91|14185.91|14265.8|14185.8|14265.91|14185.91|14265.41|14185.41|9
1725946050000|2024-09-10 05:27:30|14266.24|14186.24|14266.83|14186.83|14266.83|14186.83|14266.24|14186.24|8
1725946060000|2024-09-10 05:27:40|14266.64|14186.64|14268.44|14188.44|14268.44|14188.44|14266.64|14186.64|10
1725946070000|2024-09-10 05:27:50|14268.49|14188.49|14268.6|14188.6|14268.67|14188.67|14268.49|14188.49|7
1725946080000|2024-09-10 05:28:00|14268.65|14188.65|14268.67|14188.67|14268.67|14188.67|14268.5|14188.5|9
1725946090000|2024-09-10 05:28:10|14268.68|14188.68|14269.33|14189.33|14269.33|14189.33|14268.68|14188.68|7
1725946100000|2024-09-10 05:28:20|14269.37|14189.37|14270.1|14190.1|14270.1|14190.1|14269.36|14189.36|5
1725946110000|2024-09-10 05:28:30|14270.07|14190.07|14269.52|14189.52|14270.07|14190.07|14269.52|14189.52|8
1725946120000|2024-09-10 05:28:40|14269.5|14189.5|14268.84|14188.84|14269.51|14189.51|14268.79|14188.79|9
1725946130000|2024-09-10 05:28:50|14268.8|14188.8|14265.95|14185.95|14268.8|14188.8|14265.95|14185.95|10
1725946140000|2024-09-10 05:29:00|14265.84|14185.84|14264.35|14184.35|14265.84|14185.84|14264.34|14184.34|8
1725946150000|2024-09-10 05:29:10|14264.37|14184.37|14264.21|14184.21|14264.58|14184.58|14264.21|14184.21|9
1725946160000|2024-09-10 05:29:20|14264.13|14184.13|14264.97|14184.97|14264.97|14184.97|14264.13|14184.13|5
1725946170000|2024-09-10 05:29:30|14264.99|14184.99|14264.8|14184.8|14265.06|14185.06|14264.8|14184.8|5
1725946180000|2024-09-10 05:29:40|14264.82|14184.82|14265.55|14185.55|14265.55|14185.55|14264.82|14184.82|6
1725946190000|2024-09-10 05:29:50|14265.56|14185.56|14266.25|14186.25|14266.25|14186.25|14265.56|14185.56|9
1725946200000|2024-09-10 05:30:00|14266.28|14186.28|14267.16|14187.16|14267.16|14187.16|14265.83|14185.83|8
1725946210000|2024-09-10 05:30:10|14267.4|14187.4|14265.6|14185.6|14267.4|14187.4|14265.6|14185.6|10
1725946220000|2024-09-10 05:30:20|14265.42|14185.42|14262.93|14182.93|14265.42|14185.42|14262.93|14182.93|10
1725946230000|2024-09-10 05:30:30|14262.92|14182.92|14260.65|14180.65|14262.92|14182.92|14260.64|14180.64|10
1725946240000|2024-09-10 05:30:40|14260.34|14180.34|14259.85|14179.85|14260.34|14180.34|14259.54|14179.54|10
1725946250000|2024-09-10 05:30:50|14260.1|14180.1|14259.36|14179.36|14260.1|14180.1|14259.36|14179.36|10
1725946260000|2024-09-10 05:31:00|14259.34|14179.34|14259.02|14179.02|14259.34|14179.34|14258.33|14178.33|10
1725946270000|2024-09-10 05:31:10|14259.03|14179.03|14260.94|14180.94|14260.94|14180.94|14259.03|14179.03|10
1725946280000|2024-09-10 05:31:20|14261.33|14181.33|14262.07|14182.07|14262.25|14182.25|14261.33|14181.33|10
1725946290000|2024-09-10 05:31:30|14262.1|14182.1|14263.21|14183.21|14263.32|14183.32|14262.1|14182.1|8
1725946300000|2024-09-10 05:31:40|14263.23|14183.23|14263.43|14183.43|14263.47|14183.47|14263.17|14183.17|10
1725946310000|2024-09-10 05:31:50|14263.44|14183.44|14263.87|14183.87|14263.91|14183.91|14263.44|14183.44|9
1725946320000|2024-09-10 05:32:00|14263.92|14183.92|14265.43|14185.43|14265.43|14185.43|14263.92|14183.92|10
1725946330000|2024-09-10 05:32:10|14265.44|14185.44|14265.9|14185.9|14265.98|14185.98|14265.44|14185.44|7
1725946340000|2024-09-10 05:32:20|14265.94|14185.94|14266.81|14186.81|14266.81|14186.81|14265.94|14185.94|10
1725946350000|2024-09-10 05:32:30|14266.63|14186.63|14266.38|14186.38|14266.63|14186.63|14266.38|14186.38|8
1725946360000|2024-09-10 05:32:40|14266.13|14186.13|14267.02|14187.02|14267.25|14187.25|14266.13|14186.13|9
1725946370000|2024-09-10 05:32:50|14266.33|14186.33|14267.8|14187.8|14267.8|14187.8|14266.33|14186.33|10
1725946380000|2024-09-10 05:33:00|14267.7|14187.7|14266.4|14186.4|14267.7|14187.7|14266.4|14186.4|9
1725946390000|2024-09-10 05:33:10|14266.31|14186.31|14265.92|14185.92|14266.31|14186.31|14265.92|14185.92|7
1725946400000|2024-09-10 05:33:20|14265.86|14185.86|14265.72|14185.72|14265.87|14185.87|14265.49|14185.49|8
1725946410000|2024-09-10 05:33:30|14265.46|14185.46|14263.49|14183.49|14265.46|14185.46|14263.49|14183.49|8
1725946420000|2024-09-10 05:33:40|14263.28|14183.28|14262.12|14182.12|14263.28|14183.28|14262.12|14182.12|10
1725946430000|2024-09-10 05:33:50|14262.1|14182.1|14259.77|14179.77|14262.1|14182.1|14259.77|14179.77|9
1725946440000|2024-09-10 05:34:00|14259.52|14179.52|14259.27|14179.27|14259.52|14179.52|14259.27|14179.27|6
1725946450000|2024-09-10 05:34:10|14259.25|14179.25|14258.79|14178.79|14259.25|14179.25|14258.79|14178.79|10
1725946460000|2024-09-10 05:34:20|14258.8|14178.8|14258.27|14178.27|14258.8|14178.8|14258.27|14178.27|10
1725946470000|2024-09-10 05:34:30|14258.26|14178.26|14256.11|14176.11|14258.26|14178.26|14255.95|14175.95|9
1725946480000|2024-09-10 05:34:40|14256.16|14176.16|14256.07|14176.07|14256.16|14176.16|14255.86|14175.86|9
1725946490000|2024-09-10 05:34:50|14256.08|14176.08|14254.95|14174.95|14256.15|14176.15|14254.95|14174.95|10
1725946500000|2024-09-10 05:35:00|14254.84|14174.84|14255.75|14175.75|14255.82|14175.82|14254.79|14174.79|10
1725946510000|2024-09-10 05:35:10|14255.76|14175.76|14257.68|14177.68|14257.68|14177.68|14255.74|14175.74|10
1725946520000|2024-09-10 05:35:20|14257.71|14177.71|14258.44|14178.44|14258.44|14178.44|14257.71|14177.71|9
1725946530000|2024-09-10 05:35:30|14258.42|14178.42|14258.14|14178.14|14258.42|14178.42|14257.92|14177.92|8
1725946540000|2024-09-10 05:35:40|14258.13|14178.13|14257.92|14177.92|14258.17|14178.17|14257.92|14177.92|7
1725946550000|2024-09-10 05:35:50|14257.94|14177.94|14258.2|14178.2|14258.2|14178.2|14257.93|14177.93|6
1725946560000|2024-09-10 05:36:00|14258.15|14178.15|14259.52|14179.52|14259.52|14179.52|14258.15|14178.15|8
1725946570000|2024-09-10 05:36:10|14259.56|14179.56|14259.47|14179.47|14259.99|14179.99|14259.47|14179.47|10
1725946580000|2024-09-10 05:36:20|14259.46|14179.46|14260.13|14180.13|14260.18|14180.18|14259.46|14179.46|9
1725946590000|2024-09-10 05:36:30|14260|14180|14259.32|14179.32|14260.01|14180.01|14259.29|14179.29|9
1725946600000|2024-09-10 05:36:40|14259.14|14179.14|14259.33|14179.33|14259.33|14179.33|14259.02|14179.02|7
1725946610000|2024-09-10 05:36:50|14259.3|14179.3|14258.55|14178.55|14259.66|14179.66|14258.55|14178.55|10
1725946620000|2024-09-10 05:37:00|14258.56|14178.56|14257.97|14177.97|14258.57|14178.57|14257.64|14177.64|9
1725946630000|2024-09-10 05:37:10|14257.9|14177.9|14259.48|14179.48|14259.48|14179.48|14257.9|14177.9|7
1725946640000|2024-09-10 05:37:20|14259.8|14179.8|14257.94|14177.94|14259.97|14179.97|14257.94|14177.94|10
1725946650000|2024-09-10 05:37:30|14257.93|14177.93|14257.36|14177.36|14257.93|14177.93|14257.28|14177.28|8
1725946660000|2024-09-10 05:37:40|14257.04|14177.04|14257.04|14177.04|14257.21|14177.21|14257.03|14177.03|9
1725946670000|2024-09-10 05:37:50|14256.76|14176.76|14255.81|14175.81|14256.76|14176.76|14255.8|14175.8|8
1725946680000|2024-09-10 05:38:00|14255.84|14175.84|14255.85|14175.85|14256.04|14176.04|14255.84|14175.84|9
1725946690000|2024-09-10 05:38:10|14255.83|14175.83|14257.57|14177.57|14257.57|14177.57|14255.83|14175.83|8
1725946700000|2024-09-10 05:38:20|14258.36|14178.36|14259.7|14179.7|14259.76|14179.76|14258.36|14178.36|9
1725946710000|2024-09-10 05:38:30|14259.71|14179.71|14259.62|14179.62|14259.72|14179.72|14259.23|14179.23|8
1725946720000|2024-09-10 05:38:40|14259.88|14179.88|14260.24|14180.24|14260.26|14180.26|14259.88|14179.88|7
1725946730000|2024-09-10 05:38:50|14260.31|14180.31|14262.83|14182.83|14262.83|14182.83|14260.31|14180.31|10
1725946740000|2024-09-10 05:39:00|14263.08|14183.08|14263.4|14183.4|14263.54|14183.54|14263.08|14183.08|10
1725946750000|2024-09-10 05:39:10|14263.31|14183.31|14263.56|14183.56|14263.81|14183.81|14263.31|14183.31|9
1725946760000|2024-09-10 05:39:20|14263.54|14183.54|14262.98|14182.98|14263.54|14183.54|14262.92|14182.92|8
1725946770000|2024-09-10 05:39:30|14262.88|14182.88|14262.84|14182.84|14263.08|14183.08|14262.84|14182.84|9
1725946780000|2024-09-10 05:39:40|14262.8|14182.8|14263.01|14183.01|14263.01|14183.01|14262.75|14182.75|9
1725946790000|2024-09-10 05:39:50|14262.91|14182.91|14263.44|14183.44|14263.44|14183.44|14262.91|14182.91|7
1725946800000|2024-09-10 05:40:00|14263.39|14183.39|14262.92|14182.92|14263.41|14183.41|14262.92|14182.92|8
1725946810000|2024-09-10 05:40:10|14262.88|14182.88|14263.63|14183.63|14263.63|14183.63|14262.88|14182.88|10
1725946820000|2024-09-10 05:40:20|14263.72|14183.72|14265.31|14185.31|14265.31|14185.31|14263.72|14183.72|10
1725946830000|2024-09-10 05:40:30|14266.02|14186.02|14266.49|14186.49|14266.58|14186.58|14266.02|14186.02|10
1725946840000|2024-09-10 05:40:40|14266.48|14186.48|14266.59|14186.59|14266.61|14186.61|14266.48|14186.48|8
1725946850000|2024-09-10 05:40:50|14266.67|14186.67|14267.42|14187.42|14267.42|14187.42|14266.67|14186.67|10
1725946860000|2024-09-10 05:41:00|14267.57|14187.57|14267.55|14187.55|14267.57|14187.57|14267.26|14187.26|9
1725946870000|2024-09-10 05:41:10|14267.64|14187.64|14269.39|14189.39|14269.4|14189.4|14267.64|14187.64|10
1725946880000|2024-09-10 05:41:20|14269.45|14189.45|14272.21|14192.21|14272.21|14192.21|14269.45|14189.45|9
1725946890000|2024-09-10 05:41:30|14272.62|14192.62|14273.19|14193.19|14273.19|14193.19|14272.62|14192.62|9
1725946900000|2024-09-10 05:41:40|14272.95|14192.95|14272.48|14192.48|14273.11|14193.11|14272.33|14192.33|9
1725946910000|2024-09-10 05:41:50|14272.19|14192.19|14270.72|14190.72|14272.19|14192.19|14270.72|14190.72|10
1725946920000|2024-09-10 05:42:00|14270.67|14190.67|14270.88|14190.88|14271.05|14191.05|14270.5|14190.5|10
1725946930000|2024-09-10 05:42:10|14270.73|14190.73|14268.32|14188.32|14271.29|14191.29|14268.32|14188.32|10
1725946940000|2024-09-10 05:42:20|14268.36|14188.36|14271.94|14191.94|14272.62|14192.62|14268.36|14188.36|10
1725946950000|2024-09-10 05:42:30|14272.41|14192.41|14274.95|14194.95|14274.95|14194.95|14272.41|14192.41|10
1725946960000|2024-09-10 05:42:40|14276.97|14196.97|14278.11|14198.11|14278.13|14198.13|14276.97|14196.97|9
1725946970000|2024-09-10 05:42:50|14277.72|14197.72|14281.06|14201.06|14281.06|14201.06|14277.72|14197.72|10
1725946980000|2024-09-10 05:43:00|14280.82|14200.82|14279.12|14199.12|14280.89|14200.89|14279.09|14199.09|10
1725946990000|2024-09-10 05:43:10|14278.85|14198.85|14277.57|14197.57|14278.85|14198.85|14277.02|14197.02|10
1725947000000|2024-09-10 05:43:20|14277.84|14197.84|14278.61|14198.61|14278.68|14198.68|14277.84|14197.84|10
1725947010000|2024-09-10 05:43:30|14278.52|14198.52|14277.54|14197.54|14278.52|14198.52|14277.44|14197.44|9
1725947020000|2024-09-10 05:43:40|14277.55|14197.55|14279.08|14199.08|14279.24|14199.24|14277.31|14197.31|10
1725947030000|2024-09-10 05:43:50|14279.33|14199.33|14277.07|14197.07|14279.35|14199.35|14276.94|14196.94|10
1725947040000|2024-09-10 05:44:00|14277.03|14197.03|14276.52|14196.52|14277.57|14197.57|14276.52|14196.52|10
1725947050000|2024-09-10 05:44:10|14275.59|14195.59|14274.53|14194.53|14275.59|14195.59|14274.53|14194.53|8
1725947060000|2024-09-10 05:44:20|14274.14|14194.14|14272.48|14192.48|14274.14|14194.14|14272.48|14192.48|10
1725947070000|2024-09-10 05:44:30|14272.46|14192.46|14271.46|14191.46|14272.65|14192.65|14271.46|14191.46|9
1725947080000|2024-09-10 05:44:40|14271.35|14191.35|14271.21|14191.21|14271.42|14191.42|14271.05|14191.05|10
1725947090000|2024-09-10 05:44:50|14271.24|14191.24|14272.05|14192.05|14272.1|14192.1|14271.24|14191.24|7
1725947100000|2024-09-10 05:45:00|14272.06|14192.06|14275.04|14195.04|14275.17|14195.17|14272.06|14192.06|10
1725947110000|2024-09-10 05:45:10|14275.1|14195.1|14275.1|14195.1|14275.55|14195.55|14275.1|14195.1|8
1725947120000|2024-09-10 05:45:20|14275.02|14195.02|14273.95|14193.95|14275.07|14195.07|14273.95|14193.95|10
1725947130000|2024-09-10 05:45:30|14273.93|14193.93|14273.08|14193.08|14273.93|14193.93|14273|14193|10
1725947140000|2024-09-10 05:45:40|14273.23|14193.23|14272.96|14192.96|14273.23|14193.23|14272.96|14192.96|9
1725947150000|2024-09-10 05:45:50|14272.97|14192.97|14272.17|14192.17|14272.97|14192.97|14272.17|14192.17|8
1725947160000|2024-09-10 05:46:00|14272.16|14192.16|14271.7|14191.7|14272.16|14192.16|14271.64|14191.64|9
1725947170000|2024-09-10 05:46:10|14271.84|14191.84|14271.69|14191.69|14272.04|14192.04|14271.69|14191.69|8
1725947180000|2024-09-10 05:46:20|14271.43|14191.43|14270.65|14190.65|14271.43|14191.43|14270.38|14190.38|10
1725947190000|2024-09-10 05:46:30|14270.71|14190.71|14268.89|14188.89|14270.84|14190.84|14268.89|14188.89|10
1725947200000|2024-09-10 05:46:40|14268.71|14188.71|14266.43|14186.43|14268.71|14188.71|14266.43|14186.43|10
1725947210000|2024-09-10 05:46:50|14266.36|14186.36|14265.39|14185.39|14266.36|14186.36|14265.39|14185.39|10
1725947220000|2024-09-10 05:47:00|14265.03|14185.03|14263.73|14183.73|14265.03|14185.03|14263.73|14183.73|9
1725947230000|2024-09-10 05:47:10|14263.63|14183.63|14263.66|14183.66|14263.87|14183.87|14263.63|14183.63|9
1725947240000|2024-09-10 05:47:20|14263.63|14183.63|14262.7|14182.7|14263.63|14183.63|14262.7|14182.7|8
1725947250000|2024-09-10 05:47:30|14262.63|14182.63|14261.94|14181.94|14262.63|14182.63|14261.94|14181.94|10
1725947260000|2024-09-10 05:47:40|14261.93|14181.93|14261.91|14181.91|14263.32|14183.32|14261.91|14181.91|10
1725947270000|2024-09-10 05:47:50|14261.9|14181.9|14260.12|14180.12|14261.9|14181.9|14260.12|14180.12|6
1725947280000|2024-09-10 05:48:00|14259.86|14179.86|14260.32|14180.32|14260.32|14180.32|14259.7|14179.7|10
1725947290000|2024-09-10 05:48:10|14260.86|14180.86|14261.27|14181.27|14261.56|14181.56|14260.86|14180.86|10
1725947300000|2024-09-10 05:48:20|14261.29|14181.29|14262.38|14182.38|14262.48|14182.48|14261.29|14181.29|9
1725947310000|2024-09-10 05:48:30|14262.81|14182.81|14263.92|14183.92|14263.92|14183.92|14262.81|14182.81|10
1725947320000|2024-09-10 05:48:40|14264.04|14184.04|14265.03|14185.03|14265.06|14185.06|14264.04|14184.04|8
1725947330000|2024-09-10 05:48:50|14265.01|14185.01|14265.12|14185.12|14265.17|14185.17|14265|14185|5
1725947340000|2024-09-10 05:49:00|14265.06|14185.06|14264.57|14184.57|14265.12|14185.12|14264.52|14184.52|8
1725947350000|2024-09-10 05:49:10|14264.58|14184.58|14263|14183|14264.58|14184.58|14263|14183|9
1725947360000|2024-09-10 05:49:20|14263.06|14183.06|14262.83|14182.83|14263.06|14183.06|14262.83|14182.83|6
1725947370000|2024-09-10 05:49:30|14263|14183|14263.74|14183.74|14263.74|14183.74|14262.94|14182.94|8
1725947380000|2024-09-10 05:49:40|14263.75|14183.75|14263.4|14183.4|14263.75|14183.75|14263.4|14183.4|8
1725947390000|2024-09-10 05:49:50|14263.39|14183.39|14263.76|14183.76|14263.87|14183.87|14263.39|14183.39|10
1725947400000|2024-09-10 05:50:00|14263.75|14183.75|14263.84|14183.84|14264.16|14184.16|14263.43|14183.43|10
1725947410000|2024-09-10 05:50:10|14263.94|14183.94|14265.51|14185.51|14265.51|14185.51|14263.94|14183.94|9
1725947420000|2024-09-10 05:50:20|14265.28|14185.28|14266.76|14186.76|14266.76|14186.76|14265.28|14185.28|9
1725947430000|2024-09-10 05:50:30|14266.52|14186.52|14267.16|14187.16|14267.16|14187.16|14266.44|14186.44|9
1725947440000|2024-09-10 05:50:40|14266.83|14186.83|14266.49|14186.49|14266.83|14186.83|14266.49|14186.49|7
1725947450000|2024-09-10 05:50:50|14266.54|14186.54|14266.88|14186.88|14266.88|14186.88|14266.41|14186.41|8
1725947460000|2024-09-10 05:51:00|14266.96|14186.96|14268.06|14188.06|14268.06|14188.06|14266.96|14186.96|10
1725947470000|2024-09-10 05:51:10|14267.93|14187.93|14268.14|14188.14|14268.14|14188.14|14267.61|14187.61|9
1725947480000|2024-09-10 05:51:20|14268.19|14188.19|14268.01|14188.01|14268.19|14188.19|14267.85|14187.85|7
1725947490000|2024-09-10 05:51:30|14267.77|14187.77|14268.14|14188.14|14268.25|14188.25|14267.76|14187.76|10
1725947500000|2024-09-10 05:51:40|14268.19|14188.19|14268.81|14188.81|14268.81|14188.81|14268.09|14188.09|6
1725947510000|2024-09-10 05:51:50|14268.79|14188.79|14269.34|14189.34|14269.34|14189.34|14268.79|14188.79|9
1725947520000|2024-09-10 05:52:00|14269.37|14189.37|14269.68|14189.68|14269.87|14189.87|14269.37|14189.37|10
1725947530000|2024-09-10 05:52:10|14269.48|14189.48|14269.47|14189.47|14269.5|14189.5|14269.47|14189.47|6
1725947540000|2024-09-10 05:52:20|14269.45|14189.45|14269.42|14189.42|14269.45|14189.45|14269.18|14189.18|8
1725947550000|2024-09-10 05:52:30|14269.41|14189.41|14268.88|14188.88|14269.41|14189.41|14268.87|14188.87|9
1725947560000|2024-09-10 05:52:40|14267.97|14187.97|14266.9|14186.9|14267.97|14187.97|14266.9|14186.9|9
1725947570000|2024-09-10 05:52:50|14266.82|14186.82|14267.13|14187.13|14267.33|14187.33|14266.61|14186.61|10
1725947580000|2024-09-10 05:53:00|14267.4|14187.4|14271.12|14191.12|14271.12|14191.12|14267.4|14187.4|9
1725947590000|2024-09-10 05:53:10|14271.22|14191.22|14271.18|14191.18|14271.32|14191.32|14271.04|14191.04|10
1725947600000|2024-09-10 05:53:20|14271.15|14191.15|14271.46|14191.46|14271.52|14191.52|14271.15|14191.15|8
1725947610000|2024-09-10 05:53:30|14271.68|14191.68|14272.42|14192.42|14272.42|14192.42|14271.68|14191.68|7
1725947620000|2024-09-10 05:53:40|14272.25|14192.25|14271.67|14191.67|14272.25|14192.25|14271.67|14191.67|8
1725947630000|2024-09-10 05:53:50|14271.68|14191.68|14272.01|14192.01|14272.08|14192.08|14271.57|14191.57|9
1725947640000|2024-09-10 05:54:00|14272.04|14192.04|14272.06|14192.06|14272.2|14192.2|14272.01|14192.01|9
1725947650000|2024-09-10 05:54:10|14272.08|14192.08|14269.73|14189.73|14272.08|14192.08|14269.73|14189.73|8
1725947660000|2024-09-10 05:54:20|14269.72|14189.72|14269.79|14189.79|14269.79|14189.79|14269.11|14189.11|10
1725947670000|2024-09-10 05:54:30|14269.82|14189.82|14270.16|14190.16|14270.16|14190.16|14269.82|14189.82|10
1725947680000|2024-09-10 05:54:40|14270.8|14190.8|14271.5|14191.5|14271.5|14191.5|14270.78|14190.78|9
1725947690000|2024-09-10 05:54:50|14271.59|14191.59|14272.89|14192.89|14272.89|14192.89|14271.59|14191.59|9
1725947700000|2024-09-10 05:55:00|14272.91|14192.91|14272.92|14192.92|14273.18|14193.18|14272.87|14192.87|8
1725947710000|2024-09-10 05:55:10|14273.17|14193.17|14272.57|14192.57|14273.17|14193.17|14272.57|14192.57|10
1725947720000|2024-09-10 05:55:20|14272.56|14192.56|14272.04|14192.04|14272.56|14192.56|14272.04|14192.04|9
1725947730000|2024-09-10 05:55:30|14271.93|14191.93|14271|14191|14271.93|14191.93|14271|14191|10
1725947740000|2024-09-10 05:55:40|14270.99|14190.99|14271.62|14191.62|14271.62|14191.62|14270.99|14190.99|6
1725947750000|2024-09-10 05:55:50|14271.72|14191.72|14272.21|14192.21|14272.21|14192.21|14271.59|14191.59|10
1725947760000|2024-09-10 05:56:00|14272.23|14192.23|14272.5|14192.5|14272.52|14192.52|14272.23|14192.23|8
1725947770000|2024-09-10 05:56:10|14272.14|14192.14|14272.42|14192.42|14272.43|14192.43|14271.78|14191.78|7
1725947780000|2024-09-10 05:56:20|14272.61|14192.61|14273.16|14193.16|14273.16|14193.16|14272.61|14192.61|10
1725947790000|2024-09-10 05:56:30|14273.15|14193.15|14273.19|14193.19|14273.19|14193.19|14273.13|14193.13|9
1725947800000|2024-09-10 05:56:40|14273.18|14193.18|14273.31|14193.31|14273.31|14193.31|14273.08|14193.08|8
1725947810000|2024-09-10 05:56:50|14273.3|14193.3|14273.63|14193.63|14273.84|14193.84|14273.3|14193.3|7
1725947820000|2024-09-10 05:57:00|14273.7|14193.7|14275.09|14195.09|14275.09|14195.09|14273.68|14193.68|8
1725947830000|2024-09-10 05:57:10|14275.2|14195.2|14277.88|14197.88|14277.93|14197.93|14275.2|14195.2|10
1725947840000|2024-09-10 05:57:20|14277.93|14197.93|14278.92|14198.92|14278.92|14198.92|14277.93|14197.93|9
1725947850000|2024-09-10 05:57:30|14279.06|14199.06|14282.23|14202.23|14282.23|14202.23|14279.06|14199.06|10
1725947860000|2024-09-10 05:57:40|14282.34|14202.34|14281.99|14201.99|14282.46|14202.46|14281.99|14201.99|8
1725947870000|2024-09-10 05:57:50|14281.97|14201.97|14279.86|14199.86|14281.97|14201.97|14279.66|14199.66|10
1725947880000|2024-09-10 05:58:00|14280.06|14200.06|14280.44|14200.44|14280.77|14200.77|14280.06|14200.06|10
1725947890000|2024-09-10 05:58:10|14280.47|14200.47|14281.51|14201.51|14281.51|14201.51|14280.44|14200.44|10
1725947900000|2024-09-10 05:58:20|14281.52|14201.52|14280.92|14200.92|14281.52|14201.52|14280.82|14200.82|9
1725947910000|2024-09-10 05:58:30|14280.91|14200.91|14281.63|14201.63|14281.63|14201.63|14280.68|14200.68|10
1725947920000|2024-09-10 05:58:40|14281.67|14201.67|14281.57|14201.57|14281.97|14201.97|14281.49|14201.49|10
1725947930000|2024-09-10 05:58:50|14281.54|14201.54|14281.51|14201.51|14281.54|14201.54|14281.51|14201.51|6
1725947940000|2024-09-10 05:59:00|14281.75|14201.75|14281.93|14201.93|14281.93|14201.93|14281.71|14201.71|6
1725947950000|2024-09-10 05:59:10|14281.9|14201.9|14284.9|14204.9|14284.9|14204.9|14281.88|14201.88|9
1725947960000|2024-09-10 05:59:20|14285.04|14205.04|14285.57|14205.57|14286|14206|14285.04|14205.04|10
1725947970000|2024-09-10 05:59:30|14285.58|14205.58|14286.58|14206.58|14286.58|14206.58|14285.58|14205.58|9
1725947980000|2024-09-10 05:59:40|14286.63|14206.63|14286.91|14206.91|14286.91|14206.91|14286.59|14206.59|10
1725947990000|2024-09-10 05:59:50|14286.92|14206.92|14288.6|14208.6|14288.67|14208.67|14286.92|14206.92|9
1725948000000|2024-09-10 06:00:00|14288.69|14208.69|14286.44|14206.44|14288.69|14208.69|14286.44|14206.44|10
1725948010000|2024-09-10 06:00:10|14285.86|14205.86|14284.33|14204.33|14285.86|14205.86|14283.98|14203.98|9
1725948020000|2024-09-10 06:00:20|14284.54|14204.54|14285.07|14205.07|14285.31|14205.31|14284.54|14204.54|10
1725948030000|2024-09-10 06:00:30|14284.34|14204.34|14285.27|14205.27|14285.27|14205.27|14283.08|14203.08|9
1725948040000|2024-09-10 06:00:40|14286.17|14206.17|14287.09|14207.09|14287.17|14207.17|14286.17|14206.17|10
1725948050000|2024-09-10 06:00:50|14287.03|14207.03|14286.42|14206.42|14287.03|14207.03|14286.35|14206.35|8
1725948060000|2024-09-10 06:01:00|14285.77|14205.77|14285.03|14205.03|14285.77|14205.77|14285.03|14205.03|8
1725948070000|2024-09-10 06:01:10|14284.59|14204.59|14283.05|14203.05|14284.59|14204.59|14283.05|14203.05|7
1725948080000|2024-09-10 06:01:20|14283.07|14203.07|14281.42|14201.42|14283.09|14203.09|14281.42|14201.42|10
1725948090000|2024-09-10 06:01:30|14281.33|14201.33|14280.23|14200.23|14281.33|14201.33|14280.23|14200.23|10
1725948100000|2024-09-10 06:01:40|14280.04|14200.04|14279.48|14199.48|14280.04|14200.04|14279.48|14199.48|9
1725948110000|2024-09-10 06:01:50|14279.42|14199.42|14279.11|14199.11|14279.42|14199.42|14278.85|14198.85|10
1725948120000|2024-09-10 06:02:00|14279.08|14199.08|14279.19|14199.19|14279.25|14199.25|14278.94|14198.94|10
1725948130000|2024-09-10 06:02:10|14279.28|14199.28|14280.38|14200.38|14280.73|14200.73|14279.28|14199.28|7
1725948140000|2024-09-10 06:02:20|14280.39|14200.39|14280.79|14200.79|14280.79|14200.79|14280.22|14200.22|10
1725948150000|2024-09-10 06:02:30|14280.81|14200.81|14279.47|14199.47|14280.81|14200.81|14279.47|14199.47|9
1725948160000|2024-09-10 06:02:40|14279.13|14199.13|14277.81|14197.81|14279.13|14199.13|14277.81|14197.81|9
1725948170000|2024-09-10 06:02:50|14277.66|14197.66|14277.5|14197.5|14277.74|14197.74|14277.5|14197.5|8
1725948180000|2024-09-10 06:03:00|14277.43|14197.43|14277.65|14197.65|14277.65|14197.65|14277.18|14197.18|6
1725948190000|2024-09-10 06:03:10|14277.75|14197.75|14276.03|14196.03|14277.77|14197.77|14276.03|14196.03|8
1725948200000|2024-09-10 06:03:20|14276|14196|14276.03|14196.03|14276.03|14196.03|14275.94|14195.94|4
1725948210000|2024-09-10 06:03:30|14276.01|14196.01|14275.25|14195.25|14276.01|14196.01|14275.25|14195.25|6
1725948220000|2024-09-10 06:03:40|14275.14|14195.14|14275.14|14195.14|14275.14|14195.14|14274.92|14194.92|8
1725948230000|2024-09-10 06:03:50|14274.87|14194.87|14276.36|14196.36|14276.36|14196.36|14274.87|14194.87|7
1725948240000|2024-09-10 06:04:00|14276.43|14196.43|14278.38|14198.38|14278.38|14198.38|14276.43|14196.43|10
1725948250000|2024-09-10 06:04:10|14278.28|14198.28|14277.48|14197.48|14278.32|14198.32|14277.48|14197.48|10
1725948260000|2024-09-10 06:04:20|14277.41|14197.41|14277.15|14197.15|14277.41|14197.41|14277.15|14197.15|8
1725948270000|2024-09-10 06:04:30|14277.08|14197.08|14276.6|14196.6|14277.08|14197.08|14276.6|14196.6|7
1725948280000|2024-09-10 06:04:40|14276.55|14196.55|14276.36|14196.36|14277.04|14197.04|14276.36|14196.36|9
1725948290000|2024-09-10 06:04:50|14276.32|14196.32|14275.82|14195.82|14276.32|14196.32|14275.82|14195.82|9
1725948300000|2024-09-10 06:05:00|14275.69|14195.69|14274.75|14194.75|14275.69|14195.69|14274.75|14194.75|8
1725948310000|2024-09-10 06:05:10|14274.13|14194.13|14272.37|14192.37|14274.13|14194.13|14272.37|14192.37|10
1725948320000|2024-09-10 06:05:20|14272.26|14192.26|14270.45|14190.45|14272.26|14192.26|14270.45|14190.45|10
1725948330000|2024-09-10 06:05:30|14270.41|14190.41|14271.18|14191.18|14271.29|14191.29|14270.4|14190.4|10
1725948340000|2024-09-10 06:05:40|14271.16|14191.16|14271.03|14191.03|14271.46|14191.46|14271.02|14191.02|7
1725948350000|2024-09-10 06:05:50|14271.24|14191.24|14270.84|14190.84|14271.24|14191.24|14270.82|14190.82|6
1725948360000|2024-09-10 06:06:00|14270.82|14190.82|14270.12|14190.12|14270.82|14190.82|14270.12|14190.12|9
1725948370000|2024-09-10 06:06:10|14270.13|14190.13|14268.51|14188.51|14270.33|14190.33|14268.51|14188.51|9
1725948380000|2024-09-10 06:06:20|14268.39|14188.39|14267.03|14187.03|14268.41|14188.41|14267.03|14187.03|7
1725948390000|2024-09-10 06:06:30|14266.86|14186.86|14265.99|14185.99|14267.24|14187.24|14265.99|14185.99|9
1725948400000|2024-09-10 06:06:40|14265.35|14185.35|14264.06|14184.06|14265.62|14185.62|14264.06|14184.06|9
1725948410000|2024-09-10 06:06:50|14264.02|14184.02|14264.07|14184.07|14264.07|14184.07|14263.92|14183.92|8
1725948420000|2024-09-10 06:07:00|14263.58|14183.58|14261.3|14181.3|14263.58|14183.58|14261.3|14181.3|8
1725948430000|2024-09-10 06:07:10|14261.22|14181.22|14259.76|14179.76|14261.22|14181.22|14259.76|14179.76|9
1725948440000|2024-09-10 06:07:20|14259.69|14179.69|14260.2|14180.2|14260.2|14180.2|14259.69|14179.69|9
1725948450000|2024-09-10 06:07:30|14260.22|14180.22|14259.44|14179.44|14260.22|14180.22|14259.44|14179.44|9
1725948460000|2024-09-10 06:07:40|14259.45|14179.45|14259.05|14179.05|14260.1|14180.1|14259.02|14179.02|9
1725948470000|2024-09-10 06:07:50|14259.07|14179.07|14258.88|14178.88|14259.07|14179.07|14258.88|14178.88|5
1725948480000|2024-09-10 06:08:00|14258.83|14178.83|14258.86|14178.86|14258.86|14178.86|14258.83|14178.83|5
1725948490000|2024-09-10 06:08:10|14258.85|14178.85|14262.02|14182.02|14262.02|14182.02|14258.85|14178.85|8
1725948500000|2024-09-10 06:08:20|14262.12|14182.12|14264.91|14184.91|14264.91|14184.91|14262.12|14182.12|10
1725948510000|2024-09-10 06:08:30|14264.94|14184.94|14265.28|14185.28|14265.28|14185.28|14264.94|14184.94|8
1725948520000|2024-09-10 06:08:40|14265.3|14185.3|14265.64|14185.64|14265.77|14185.77|14265.3|14185.3|8
1725948530000|2024-09-10 06:08:50|14265.84|14185.84|14266.58|14186.58|14266.58|14186.58|14265.83|14185.83|3
1725948540000|2024-09-10 06:09:00|14266.57|14186.57|14268.28|14188.28|14268.32|14188.32|14266.57|14186.57|8
1725948550000|2024-09-10 06:09:10|14268.27|14188.27|14270.15|14190.15|14270.15|14190.15|14268.05|14188.05|9
1725948560000|2024-09-10 06:09:20|14270.39|14190.39|14270.91|14190.91|14270.91|14190.91|14270.34|14190.34|7
1725948570000|2024-09-10 06:09:30|14270.9|14190.9|14272.42|14192.42|14272.87|14192.87|14270.9|14190.9|7
1725948580000|2024-09-10 06:09:40|14272.24|14192.24|14272.5|14192.5|14272.63|14192.63|14272.24|14192.24|7
1725948590000|2024-09-10 06:09:50|14272.3|14192.3|14272.26|14192.26|14272.31|14192.31|14272.19|14192.19|9
1725948600000|2024-09-10 06:10:00|14272.27|14192.27|14271.24|14191.24|14272.33|14192.33|14271.24|14191.24|7
1725948610000|2024-09-10 06:10:10|14270.79|14190.79|14270.27|14190.27|14270.79|14190.79|14270.27|14190.27|10
1725948620000|2024-09-10 06:10:20|14270.25|14190.25|14270.64|14190.64|14270.64|14190.64|14270.12|14190.12|8
1725948630000|2024-09-10 06:10:30|14270.67|14190.67|14270.34|14190.34|14270.67|14190.67|14270.34|14190.34|8
1725948640000|2024-09-10 06:10:40|14270.26|14190.26|14270.3|14190.3|14270.33|14190.33|14270.15|14190.15|10
1725948650000|2024-09-10 06:10:50|14270.15|14190.15|14269.95|14189.95|14270.16|14190.16|14269.95|14189.95|7
1725948660000|2024-09-10 06:11:00|14269.34|14189.34|14268.31|14188.31|14269.35|14189.35|14268.12|14188.12|10
1725948670000|2024-09-10 06:11:10|14268.21|14188.21|14270.16|14190.16|14270.16|14190.16|14268.21|14188.21|10
1725948680000|2024-09-10 06:11:20|14270.53|14190.53|14269.6|14189.6|14270.56|14190.56|14269.6|14189.6|10
1725948690000|2024-09-10 06:11:30|14269.45|14189.45|14268.07|14188.07|14269.45|14189.45|14268.07|14188.07|6
1725948700000|2024-09-10 06:11:40|14267.85|14187.85|14267.38|14187.38|14267.85|14187.85|14267.38|14187.38|9
1725948710000|2024-09-10 06:11:50|14267.02|14187.02|14265.61|14185.61|14267.02|14187.02|14265.61|14185.61|8
1725948720000|2024-09-10 06:12:00|14265.82|14185.82|14266.13|14186.13|14266.17|14186.17|14265.82|14185.82|9
1725948730000|2024-09-10 06:12:10|14266.12|14186.12|14266.02|14186.02|14266.12|14186.12|14265.58|14185.58|7
1725948740000|2024-09-10 06:12:20|14265.96|14185.96|14267.15|14187.15|14267.15|14187.15|14265.96|14185.96|10
1725948750000|2024-09-10 06:12:30|14267.2|14187.2|14266.03|14186.03|14267.25|14187.25|14266.03|14186.03|10
1725948760000|2024-09-10 06:12:40|14266.85|14186.85|14267.21|14187.21|14267.68|14187.68|14266.85|14186.85|9
1725948770000|2024-09-10 06:12:50|14267.22|14187.22|14266.33|14186.33|14267.22|14187.22|14266.33|14186.33|9
1725948780000|2024-09-10 06:13:00|14266.26|14186.26|14265.36|14185.36|14266.26|14186.26|14265.36|14185.36|8
1725948790000|2024-09-10 06:13:10|14265.37|14185.37|14265.1|14185.1|14265.37|14185.37|14265.1|14185.1|6
1725948800000|2024-09-10 06:13:20|14264.98|14184.98|14263.63|14183.63|14264.99|14184.99|14263.63|14183.63|8
1725948810000|2024-09-10 06:13:30|14263.59|14183.59|14263.59|14183.59|14263.61|14183.61|14263.25|14183.25|7
1725948820000|2024-09-10 06:13:40|14263.73|14183.73|14262.77|14182.77|14263.92|14183.92|14262.77|14182.77|9
1725948830000|2024-09-10 06:13:50|14262.88|14182.88|14262.46|14182.46|14262.88|14182.88|14262.46|14182.46|7
1725948840000|2024-09-10 06:14:00|14262.42|14182.42|14260.36|14180.36|14262.42|14182.42|14260.36|14180.36|9
1725948850000|2024-09-10 06:14:10|14260.33|14180.33|14260.27|14180.27|14260.41|14180.41|14260.27|14180.27|8
1725948860000|2024-09-10 06:14:20|14260.36|14180.36|14260.25|14180.25|14260.38|14180.38|14260.15|14180.15|9
1725948870000|2024-09-10 06:14:30|14260.22|14180.22|14258.37|14178.37|14260.25|14180.25|14258.37|14178.37|9
1725948880000|2024-09-10 06:14:40|14258.33|14178.33|14258.03|14178.03|14258.33|14178.33|14257.72|14177.72|8
1725948890000|2024-09-10 06:14:50|14258.04|14178.04|14258.13|14178.13|14258.13|14178.13|14257.95|14177.95|8
1725948900000|2024-09-10 06:15:00|14258.1|14178.1|14257.8|14177.8|14258.13|14178.13|14257.8|14177.8|9
1725948910000|2024-09-10 06:15:10|14257.85|14177.85|14257.48|14177.48|14257.88|14177.88|14257.47|14177.47|10
1725948920000|2024-09-10 06:15:20|14257.33|14177.33|14258.21|14178.21|14258.21|14178.21|14257.19|14177.19|9
1725948930000|2024-09-10 06:15:30|14258.45|14178.45|14260.08|14180.08|14260.08|14180.08|14258.45|14178.45|9
1725948940000|2024-09-10 06:15:40|14260.1|14180.1|14261.44|14181.44|14261.44|14181.44|14260.1|14180.1|9
1725948950000|2024-09-10 06:15:50|14261.51|14181.51|14262.95|14182.95|14262.95|14182.95|14261.3|14181.3|9
1725948960000|2024-09-10 06:16:00|14262.99|14182.99|14263.49|14183.49|14263.83|14183.83|14262.99|14182.99|10
1725948970000|2024-09-10 06:16:10|14263.85|14183.85|14264.21|14184.21|14264.22|14184.22|14263.5|14183.5|9
1725948980000|2024-09-10 06:16:20|14264.18|14184.18|14265.39|14185.39|14265.39|14185.39|14264.17|14184.17|7
1725948990000|2024-09-10 06:16:30|14265.81|14185.81|14265.81|14185.81|14266.63|14186.63|14265.81|14185.81|10
1725949000000|2024-09-10 06:16:40|14266.5|14186.5|14265.67|14185.67|14267.03|14187.03|14265.67|14185.67|10
1725949010000|2024-09-10 06:16:50|14266.13|14186.13|14266.32|14186.32|14266.71|14186.71|14266.13|14186.13|10
1725949020000|2024-09-10 06:17:00|14266.38|14186.38|14265.94|14185.94|14266.43|14186.43|14265.94|14185.94|9
1725949030000|2024-09-10 06:17:10|14266.07|14186.07|14265.02|14185.02|14266.26|14186.26|14265.02|14185.02|9
1725949040000|2024-09-10 06:17:20|14264.36|14184.36|14263.62|14183.62|14264.36|14184.36|14263.62|14183.62|8
1725949050000|2024-09-10 06:17:30|14263.17|14183.17|14261.24|14181.24|14263.17|14183.17|14261.24|14181.24|9
1725949060000|2024-09-10 06:17:40|14261.02|14181.02|14261.1|14181.1|14261.11|14181.11|14260.88|14180.88|10
1725949070000|2024-09-10 06:17:50|14261.12|14181.12|14260.66|14180.66|14261.12|14181.12|14260.66|14180.66|7
1725949080000|2024-09-10 06:18:00|14260.64|14180.64|14260.1|14180.1|14260.64|14180.64|14260.1|14180.1|6
1725949090000|2024-09-10 06:18:10|14259.88|14179.88|14260.24|14180.24|14260.24|14180.24|14259.62|14179.62|9
1725949100000|2024-09-10 06:18:20|14260.28|14180.28|14259.31|14179.31|14260.28|14180.28|14259.31|14179.31|8
1725949110000|2024-09-10 06:18:30|14259.35|14179.35|14258.63|14178.63|14259.35|14179.35|14258.63|14178.63|9
1725949120000|2024-09-10 06:18:40|14258.64|14178.64|14258.4|14178.4|14258.64|14178.64|14258.26|14178.26|8
1725949130000|2024-09-10 06:18:50|14258.36|14178.36|14258.61|14178.61|14258.61|14178.61|14258.36|14178.36|7
1725949140000|2024-09-10 06:19:00|14258.51|14178.51|14258.79|14178.79|14258.79|14178.79|14258.5|14178.5|8
1725949150000|2024-09-10 06:19:10|14258.8|14178.8|14258.31|14178.31|14259.07|14179.07|14258.31|14178.31|10
1725949160000|2024-09-10 06:19:20|14258.39|14178.39|14258.48|14178.48|14258.48|14178.48|14258.29|14178.29|9
1725949170000|2024-09-10 06:19:30|14258.49|14178.49|14259.26|14179.26|14260.01|14180.01|14258.49|14178.49|10
1725949180000|2024-09-10 06:19:40|14259.04|14179.04|14256.9|14176.9|14259.04|14179.04|14256.9|14176.9|10
1725949190000|2024-09-10 06:19:50|14256.63|14176.63|14261.45|14181.45|14261.48|14181.48|14256.51|14176.51|8
1725949200000|2024-09-10 06:20:00|14261.43|14181.43|14261.13|14181.13|14261.43|14181.43|14260.41|14180.41|9
1725949210000|2024-09-10 06:20:10|14261.14|14181.14|14260.33|14180.33|14261.2|14181.2|14260.33|14180.33|8
1725949220000|2024-09-10 06:20:20|14260.15|14180.15|14259.82|14179.82|14260.17|14180.17|14259.68|14179.68|9
1725949230000|2024-09-10 06:20:30|14259.52|14179.52|14259.58|14179.58|14259.84|14179.84|14259.52|14179.52|8
1725949240000|2024-09-10 06:20:40|14259.44|14179.44|14257.61|14177.61|14259.44|14179.44|14257.61|14177.61|7
1725949250000|2024-09-10 06:20:50|14257.6|14177.6|14254.65|14174.65|14257.6|14177.6|14254.65|14174.65|10
1725949260000|2024-09-10 06:21:00|14254.32|14174.32|14252.58|14172.58|14254.32|14174.32|14252.52|14172.52|8
1725949270000|2024-09-10 06:21:10|14252.6|14172.6|14252.65|14172.65|14252.95|14172.95|14252.6|14172.6|9
1725949280000|2024-09-10 06:21:20|14252.53|14172.53|14251.47|14171.47|14252.53|14172.53|14251.47|14171.47|8
1725949290000|2024-09-10 06:21:30|14251.12|14171.12|14250.97|14170.97|14251.16|14171.16|14250.94|14170.94|6
1725949300000|2024-09-10 06:21:40|14250.95|14170.95|14251.1|14171.1|14251.2|14171.2|14250.95|14170.95|8
1725949310000|2024-09-10 06:21:50|14250.98|14170.98|14250.59|14170.59|14251.12|14171.12|14250.59|14170.59|8
1725949320000|2024-09-10 06:22:00|14250.45|14170.45|14250.08|14170.08|14250.45|14170.45|14250.05|14170.05|9
1725949330000|2024-09-10 06:22:10|14250.09|14170.09|14249.94|14169.94|14250.53|14170.53|14249.79|14169.79|10
1725949340000|2024-09-10 06:22:20|14250.22|14170.22|14250.83|14170.83|14250.83|14170.83|14250.22|14170.22|9
1725949350000|2024-09-10 06:22:30|14250.85|14170.85|14251.75|14171.75|14251.75|14171.75|14250.85|14170.85|8
1725949360000|2024-09-10 06:22:40|14251.23|14171.23|14252.83|14172.83|14252.83|14172.83|14251.1|14171.1|10
1725949370000|2024-09-10 06:22:50|14253.38|14173.38|14254.58|14174.58|14254.58|14174.58|14253.38|14173.38|10
1725949380000|2024-09-10 06:23:00|14254.62|14174.62|14256.11|14176.11|14256.26|14176.26|14254.62|14174.62|9
1725949390000|2024-09-10 06:23:10|14256.05|14176.05|14254.84|14174.84|14256.05|14176.05|14254.84|14174.84|10
1725949400000|2024-09-10 06:23:20|14254.7|14174.7|14254.62|14174.62|14254.89|14174.89|14254.5|14174.5|10
1725949410000|2024-09-10 06:23:30|14254.6|14174.6|14253.85|14173.85|14254.6|14174.6|14253.85|14173.85|9
1725949420000|2024-09-10 06:23:40|14254.13|14174.13|14254.22|14174.22|14254.27|14174.27|14254.1|14174.1|8
1725949430000|2024-09-10 06:23:50|14254.13|14174.13|14252.01|14172.01|14254.15|14174.15|14251.99|14171.99|7
1725949440000|2024-09-10 06:24:00|14252|14172|14253.83|14173.83|14253.83|14173.83|14251.98|14171.98|10
1725949450000|2024-09-10 06:24:10|14254.03|14174.03|14256.21|14176.21|14256.21|14176.21|14254.03|14174.03|9
1725949460000|2024-09-10 06:24:20|14256.28|14176.28|14256.54|14176.54|14256.56|14176.56|14256.28|14176.28|10
1725949470000|2024-09-10 06:24:30|14256.59|14176.59|14256.7|14176.7|14256.7|14176.7|14256.59|14176.59|9
1725949480000|2024-09-10 06:24:40|14256.76|14176.76|14256.65|14176.65|14256.79|14176.79|14256.65|14176.65|7
1725949490000|2024-09-10 06:24:50|14256.69|14176.69|14252.34|14172.34|14256.69|14176.69|14252.34|14172.34|7
1725949500000|2024-09-10 06:25:00|14252.33|14172.33|14250.74|14170.74|14252.66|14172.66|14250.25|14170.25|10
1725949510000|2024-09-10 06:25:10|14250.76|14170.76|14251.21|14171.21|14251.21|14171.21|14250.76|14170.76|8
1725949520000|2024-09-10 06:25:20|14251.5|14171.5|14253.44|14173.44|14253.46|14173.46|14251.5|14171.5|10
1725949530000|2024-09-10 06:25:30|14253.46|14173.46|14252.99|14172.99|14253.46|14173.46|14252.98|14172.98|9
1725949540000|2024-09-10 06:25:40|14253|14173|14253.05|14173.05|14253.12|14173.12|14253|14173|6
1725949550000|2024-09-10 06:25:50|14253.04|14173.04|14253.28|14173.28|14253.28|14173.28|14253.02|14173.02|8
1725949560000|2024-09-10 06:26:00|14253.3|14173.3|14254.17|14174.17|14254.17|14174.17|14253.28|14173.28|7
1725949570000|2024-09-10 06:26:10|14253.68|14173.68|14253.47|14173.47|14253.77|14173.77|14253.37|14173.37|10
1725949580000|2024-09-10 06:26:20|14253.48|14173.48|14251.84|14171.84|14253.48|14173.48|14251.79|14171.79|8
1725949590000|2024-09-10 06:26:30|14251.81|14171.81|14252.13|14172.13|14252.13|14172.13|14251.8|14171.8|7
1725949600000|2024-09-10 06:26:40|14252.14|14172.14|14251.92|14171.92|14252.14|14172.14|14251.9|14171.9|5
1725949610000|2024-09-10 06:26:50|14251.93|14171.93|14252.01|14172.01|14252.07|14172.07|14251.93|14171.93|6
1725949620000|2024-09-10 06:27:00|14252|14172|14251.83|14171.83|14252.01|14172.01|14251.78|14171.78|5
1725949630000|2024-09-10 06:27:10|14251.88|14171.88|14252.04|14172.04|14252.06|14172.06|14251.67|14171.67|10
1725949640000|2024-09-10 06:27:20|14252.05|14172.05|14251.7|14171.7|14252.19|14172.19|14251.7|14171.7|7
1725949650000|2024-09-10 06:27:30|14251.52|14171.52|14251.78|14171.78|14251.78|14171.78|14251.39|14171.39|9
1725949660000|2024-09-10 06:27:40|14251.67|14171.67|14251.67|14171.67|14251.91|14171.91|14251.67|14171.67|8
1725949670000|2024-09-10 06:27:50|14251.69|14171.69|14251.63|14171.63|14251.69|14171.69|14251.57|14171.57|8
1725949680000|2024-09-10 06:28:00|14251.7|14171.7|14251.72|14171.72|14253.05|14173.05|14251.7|14171.7|10
1725949690000|2024-09-10 06:28:10|14251.88|14171.88|14252.45|14172.45|14252.5|14172.5|14251.88|14171.88|9
1725949700000|2024-09-10 06:28:20|14253.04|14173.04|14254.86|14174.86|14254.86|14174.86|14253.04|14173.04|10
1725949710000|2024-09-10 06:28:30|14255.45|14175.45|14256.7|14176.7|14256.7|14176.7|14255.45|14175.45|10
1725949720000|2024-09-10 06:28:40|14256.93|14176.93|14258.08|14178.08|14258.08|14178.08|14256.9|14176.9|10
1725949730000|2024-09-10 06:28:50|14258.09|14178.09|14258.48|14178.48|14258.61|14178.61|14258.07|14178.07|5
1725949740000|2024-09-10 06:29:00|14258.94|14178.94|14258.86|14178.86|14259.29|14179.29|14258.75|14178.75|8
1725949750000|2024-09-10 06:29:10|14258.87|14178.87|14258.63|14178.63|14258.87|14178.87|14258.63|14178.63|6
1725949760000|2024-09-10 06:29:20|14258.6|14178.6|14260|14180|14260|14180|14258.57|14178.57|8
1725949770000|2024-09-10 06:29:30|14259.97|14179.97|14259.34|14179.34|14260.23|14180.23|14259.34|14179.34|10
1725949780000|2024-09-10 06:29:40|14259.31|14179.31|14259.12|14179.12|14259.32|14179.32|14259.02|14179.02|9
1725949790000|2024-09-10 06:29:50|14258.88|14178.88|14259.16|14179.16|14259.81|14179.81|14258.7|14178.7|10
1725949800000|2024-09-10 06:30:00|14259.17|14179.17|14258.54|14178.54|14259.34|14179.34|14258.54|14178.54|8
1725949810000|2024-09-10 06:30:10|14258.45|14178.45|14257.76|14177.76|14258.45|14178.45|14257.4|14177.4|10
1725949820000|2024-09-10 06:30:20|14257.8|14177.8|14258.27|14178.27|14258.32|14178.32|14257.53|14177.53|10
1725949830000|2024-09-10 06:30:30|14258.29|14178.29|14256.7|14176.7|14258.34|14178.34|14256.7|14176.7|10
1725949840000|2024-09-10 06:30:40|14256.61|14176.61|14256.55|14176.55|14256.63|14176.63|14256.55|14176.55|9
1725949850000|2024-09-10 06:30:50|14256.58|14176.58|14258.03|14178.03|14258.03|14178.03|14256.39|14176.39|10
1725949860000|2024-09-10 06:31:00|14258|14178|14257.71|14177.71|14258.02|14178.02|14257.71|14177.71|7
1725949870000|2024-09-10 06:31:10|14257.9|14177.9|14255.38|14175.38|14257.9|14177.9|14255.38|14175.38|7
1725949880000|2024-09-10 06:31:20|14255.1|14175.1|14253.5|14173.5|14255.1|14175.1|14253.5|14173.5|10
1725949890000|2024-09-10 06:31:30|14253.48|14173.48|14255.05|14175.05|14255.05|14175.05|14253.05|14173.05|10
1725949900000|2024-09-10 06:31:40|14255.06|14175.06|14255.13|14175.13|14255.13|14175.13|14254.55|14174.55|10
1725949910000|2024-09-10 06:31:50|14255.09|14175.09|14255.05|14175.05|14255.12|14175.12|14254.97|14174.97|7
1725949920000|2024-09-10 06:32:00|14254.47|14174.47|14253.23|14173.23|14254.47|14174.47|14253.23|14173.23|8
1725949930000|2024-09-10 06:32:10|14253.22|14173.22|14249.85|14169.85|14253.22|14173.22|14249.85|14169.85|9
1725949940000|2024-09-10 06:32:20|14249.46|14169.46|14250.96|14170.96|14250.96|14170.96|14249.22|14169.22|10
1725949950000|2024-09-10 06:32:30|14250.83|14170.83|14250.41|14170.41|14251.02|14171.02|14250.08|14170.08|9
1725949960000|2024-09-10 06:32:40|14250.61|14170.61|14250.82|14170.82|14250.97|14170.97|14250.61|14170.61|8
1725949970000|2024-09-10 06:32:50|14250.96|14170.96|14251.24|14171.24|14251.24|14171.24|14250.76|14170.76|9
1725949980000|2024-09-10 06:33:00|14251.02|14171.02|14250.49|14170.49|14251.03|14171.03|14250.49|14170.49|9
1725949990000|2024-09-10 06:33:10|14250.51|14170.51|14250.98|14170.98|14251.12|14171.12|14250.4|14170.4|9
1725950000000|2024-09-10 06:33:20|14250.97|14170.97|14250.94|14170.94|14250.97|14170.97|14250.93|14170.93|6
1725950010000|2024-09-10 06:33:30|14250.93|14170.93|14251.43|14171.43|14251.43|14171.43|14250.89|14170.89|7
1725950020000|2024-09-10 06:33:40|14251.7|14171.7|14251.62|14171.62|14252.07|14172.07|14251.42|14171.42|8
1725950030000|2024-09-10 06:33:50|14251.67|14171.67|14252.49|14172.49|14252.49|14172.49|14251.67|14171.67|7
1725950040000|2024-09-10 06:34:00|14252.98|14172.98|14253.26|14173.26|14253.37|14173.37|14252.98|14172.98|9
1725950050000|2024-09-10 06:34:10|14253.67|14173.67|14252.49|14172.49|14253.67|14173.67|14252.49|14172.49|7
1725950060000|2024-09-10 06:34:20|14252.48|14172.48|14252.71|14172.71|14252.79|14172.79|14252.48|14172.48|5
1725950070000|2024-09-10 06:34:30|14252.72|14172.72|14252.71|14172.71|14252.72|14172.72|14252.71|14172.71|4
1725950080000|2024-09-10 06:34:40|14252.72|14172.72|14253.04|14173.04|14253.04|14173.04|14252.71|14172.71|8
1725950090000|2024-09-10 06:34:50|14253.07|14173.07|14253.44|14173.44|14253.44|14173.44|14253.05|14173.05|6
1725950100000|2024-09-10 06:35:00|14253.51|14173.51|14253.55|14173.55|14254.01|14174.01|14253.51|14173.51|9
1725950110000|2024-09-10 06:35:10|14253.85|14173.85|14253.82|14173.82|14253.85|14173.85|14253.63|14173.63|8
1725950120000|2024-09-10 06:35:20|14253.83|14173.83|14253.96|14173.96|14253.96|14173.96|14253.34|14173.34|10
1725950130000|2024-09-10 06:35:30|14253.94|14173.94|14255.09|14175.09|14255.13|14175.13|14253.93|14173.93|9
1725950140000|2024-09-10 06:35:40|14255.12|14175.12|14254.57|14174.57|14255.51|14175.51|14254.57|14174.57|10
1725950150000|2024-09-10 06:35:50|14255.43|14175.43|14257.76|14177.76|14257.76|14177.76|14255.43|14175.43|9
1725950160000|2024-09-10 06:36:00|14258.28|14178.28|14257.4|14177.4|14258.44|14178.44|14257.37|14177.37|10
1725950170000|2024-09-10 06:36:10|14257.44|14177.44|14256.85|14176.85|14257.55|14177.55|14256.74|14176.74|9
1725950180000|2024-09-10 06:36:20|14256.83|14176.83|14256.75|14176.75|14256.87|14176.87|14256.65|14176.65|9
1725950190000|2024-09-10 06:36:30|14256.84|14176.84|14257.32|14177.32|14257.34|14177.34|14256.84|14176.84|10
1725950200000|2024-09-10 06:36:40|14257.35|14177.35|14258.32|14178.32|14258.32|14178.32|14257.34|14177.34|10
1725950210000|2024-09-10 06:36:50|14258.57|14178.57|14259.22|14179.22|14259.22|14179.22|14258.57|14178.57|10
1725950220000|2024-09-10 06:37:00|14259.12|14179.12|14259.57|14179.57|14259.57|14179.57|14259.12|14179.12|7
1725950230000|2024-09-10 06:37:10|14259.58|14179.58|14261.03|14181.03|14261.22|14181.22|14259.58|14179.58|8
1725950240000|2024-09-10 06:37:20|14261.02|14181.02|14261.07|14181.07|14261.07|14181.07|14260.95|14180.95|7
1725950250000|2024-09-10 06:37:30|14261.2|14181.2|14260.45|14180.45|14261.2|14181.2|14260.45|14180.45|6
1725950260000|2024-09-10 06:37:40|14260.41|14180.41|14260.25|14180.25|14260.41|14180.41|14260.25|14180.25|2
1725950270000|2024-09-10 06:37:50|14260.34|14180.34|14260.42|14180.42|14260.42|14180.42|14260.34|14180.34|5
1725950280000|2024-09-10 06:38:00|14260.43|14180.43|14260.31|14180.31|14260.46|14180.46|14260.31|14180.31|7
1725950290000|2024-09-10 06:38:10|14260.27|14180.27|14260.43|14180.43|14260.44|14180.44|14260.2|14180.2|6
1725950300000|2024-09-10 06:38:20|14260.57|14180.57|14260.62|14180.62|14260.92|14180.92|14260.54|14180.54|8
1725950310000|2024-09-10 06:38:30|14260.51|14180.51|14260.15|14180.15|14260.51|14180.51|14260.1|14180.1|10
1725950320000|2024-09-10 06:38:40|14260.14|14180.14|14260.07|14180.07|14260.34|14180.34|14260.07|14180.07|8
1725950330000|2024-09-10 06:38:50|14260.08|14180.08|14260.18|14180.18|14260.18|14180.18|14260.05|14180.05|5
1725950340000|2024-09-10 06:39:00|14260.2|14180.2|14260.65|14180.65|14260.65|14180.65|14260.2|14180.2|9
1725950350000|2024-09-10 06:39:10|14261.39|14181.39|14262.85|14182.85|14262.85|14182.85|14261.39|14181.39|10
1725950360000|2024-09-10 06:39:20|14263.21|14183.21|14263.14|14183.14|14263.65|14183.65|14263.12|14183.12|9
1725950370000|2024-09-10 06:39:30|14262.9|14182.9|14262.89|14182.89|14262.9|14182.9|14262.65|14182.65|8
1725950380000|2024-09-10 06:39:40|14262.93|14182.93|14262.99|14182.99|14263.1|14183.1|14262.78|14182.78|6
1725950390000|2024-09-10 06:39:50|14263.2|14183.2|14264.27|14184.27|14264.36|14184.36|14263.2|14183.2|9
1725950400000|2024-09-10 06:40:00|14263.4|14183.4|14261.68|14181.68|14263.4|14183.4|14261.68|14181.68|10
1725950410000|2024-09-10 06:40:10|14261.5|14181.5|14261.23|14181.23|14261.5|14181.5|14261.13|14181.13|9
1725950420000|2024-09-10 06:40:20|14261.28|14181.28|14261.45|14181.45|14261.45|14181.45|14261.16|14181.16|9
1725950430000|2024-09-10 06:40:30|14261.39|14181.39|14261.27|14181.27|14261.39|14181.39|14261.02|14181.02|8
1725950440000|2024-09-10 06:40:40|14261.29|14181.29|14261.52|14181.52|14261.52|14181.52|14261.25|14181.25|5
1725950450000|2024-09-10 06:40:50|14261.62|14181.62|14261.95|14181.95|14261.95|14181.95|14261.62|14181.62|6
1725950460000|2024-09-10 06:41:00|14261.83|14181.83|14261.88|14181.88|14261.88|14181.88|14261.73|14181.73|6
1725950470000|2024-09-10 06:41:10|14261.9|14181.9|14261.81|14181.81|14261.95|14181.95|14261.81|14181.81|9
1725950480000|2024-09-10 06:41:20|14261.98|14181.98|14265.82|14185.82|14265.87|14185.87|14261.98|14181.98|10
1725950490000|2024-09-10 06:41:30|14265.86|14185.86|14265.93|14185.93|14266.54|14186.54|14265.86|14185.86|10
1725950500000|2024-09-10 06:41:40|14265.98|14185.98|14266.3|14186.3|14266.32|14186.32|14265.98|14185.98|7
1725950510000|2024-09-10 06:41:50|14266.28|14186.28|14265.68|14185.68|14266.28|14186.28|14265.68|14185.68|7
1725950520000|2024-09-10 06:42:00|14265.04|14185.04|14261.17|14181.17|14265.04|14185.04|14261.17|14181.17|10
1725950530000|2024-09-10 06:42:10|14260.87|14180.87|14261.13|14181.13|14261.37|14181.37|14260.81|14180.81|8
1725950540000|2024-09-10 06:42:20|14261.02|14181.02|14260.37|14180.37|14261.02|14181.02|14260.37|14180.37|10
1725950550000|2024-09-10 06:42:30|14260.13|14180.13|14259.26|14179.26|14260.13|14180.13|14259.26|14179.26|10
1725950560000|2024-09-10 06:42:40|14258.62|14178.62|14259.23|14179.23|14259.23|14179.23|14258.62|14178.62|5
1725950570000|2024-09-10 06:42:50|14259.25|14179.25|14258.72|14178.72|14259.32|14179.32|14258.72|14178.72|8
1725950580000|2024-09-10 06:43:00|14258.71|14178.71|14257.8|14177.8|14258.74|14178.74|14257.8|14177.8|8
1725950590000|2024-09-10 06:43:10|14257.31|14177.31|14257.34|14177.34|14257.36|14177.36|14257.26|14177.26|8
1725950600000|2024-09-10 06:43:20|14257.57|14177.57|14257.57|14177.57|14257.79|14177.79|14257.55|14177.55|8
1725950610000|2024-09-10 06:43:30|14257.58|14177.58|14256.81|14176.81|14257.58|14177.58|14256.79|14176.79|8
1725950620000|2024-09-10 06:43:40|14256.83|14176.83|14256.95|14176.95|14256.97|14176.97|14256.7|14176.7|7
1725950630000|2024-09-10 06:43:50|14256.94|14176.94|14256.91|14176.91|14257.15|14177.15|14256.91|14176.91|4
1725950640000|2024-09-10 06:44:00|14257|14177|14256.53|14176.53|14257.05|14177.05|14256.53|14176.53|6
1725950650000|2024-09-10 06:44:10|14256.48|14176.48|14256.34|14176.34|14256.6|14176.6|14256.33|14176.33|9
1725950660000|2024-09-10 06:44:20|14256.31|14176.31|14255.78|14175.78|14256.31|14176.31|14255.78|14175.78|6
1725950670000|2024-09-10 06:44:30|14255.96|14175.96|14256.07|14176.07|14256.07|14176.07|14255.8|14175.8|9
1725950680000|2024-09-10 06:44:40|14256.08|14176.08|14255.93|14175.93|14256.11|14176.11|14255.9|14175.9|8
1725950690000|2024-09-10 06:44:50|14255.94|14175.94|14256.14|14176.14|14256.15|14176.15|14255.77|14175.77|9
1725950700000|2024-09-10 06:45:00|14256.13|14176.13|14256.63|14176.63|14256.63|14176.63|14256.13|14176.13|8
1725950710000|2024-09-10 06:45:10|14256.91|14176.91|14257.6|14177.6|14257.6|14177.6|14256.8|14176.8|10
1725950720000|2024-09-10 06:45:20|14257.61|14177.61|14257.2|14177.2|14257.62|14177.62|14257.2|14177.2|7
1725950730000|2024-09-10 06:45:30|14257.18|14177.18|14256.5|14176.5|14257.18|14177.18|14256.48|14176.48|9
1725950740000|2024-09-10 06:45:40|14256.53|14176.53|14256.5|14176.5|14256.55|14176.55|14256.5|14176.5|7
1725950750000|2024-09-10 06:45:50|14255.97|14175.97|14255.82|14175.82|14255.97|14175.97|14255.73|14175.73|4
1725950760000|2024-09-10 06:46:00|14255.63|14175.63|14254.81|14174.81|14255.63|14175.63|14254.66|14174.66|9
1725950770000|2024-09-10 06:46:10|14254.64|14174.64|14254.48|14174.48|14254.64|14174.64|14254.46|14174.46|6
1725950780000|2024-09-10 06:46:20|14254.5|14174.5|14253.65|14173.65|14254.5|14174.5|14253.63|14173.63|10
1725950790000|2024-09-10 06:46:30|14253.74|14173.74|14255.99|14175.99|14255.99|14175.99|14253.74|14173.74|10
1725950800000|2024-09-10 06:46:40|14256.05|14176.05|14257.15|14177.15|14257.3|14177.3|14256.05|14176.05|8
1725950810000|2024-09-10 06:46:50|14257.05|14177.05|14258.84|14178.84|14258.84|14178.84|14257.04|14177.04|7
1725950820000|2024-09-10 06:47:00|14258.82|14178.82|14257.96|14177.96|14258.84|14178.84|14257.68|14177.68|6
1725950830000|2024-09-10 06:47:10|14257.87|14177.87|14257.95|14177.95|14257.95|14177.95|14257.87|14177.87|4
1725950840000|2024-09-10 06:47:20|14257.78|14177.78|14257.59|14177.59|14257.78|14177.78|14257.59|14177.59|6
1725950850000|2024-09-10 06:47:30|14257.94|14177.94|14256.99|14176.99|14258.29|14178.29|14256.98|14176.98|6
1725950860000|2024-09-10 06:47:40|14256.88|14176.88|14257.12|14177.12|14257.12|14177.12|14256.88|14176.88|6
1725950870000|2024-09-10 06:47:50|14257.21|14177.21|14257.59|14177.59|14257.59|14177.59|14257.21|14177.21|7
1725950880000|2024-09-10 06:48:00|14257.66|14177.66|14258.26|14178.26|14258.32|14178.32|14257.66|14177.66|9
1725950890000|2024-09-10 06:48:10|14258.31|14178.31|14258.49|14178.49|14259.04|14179.04|14258.29|14178.29|8
1725950900000|2024-09-10 06:48:20|14258.58|14178.58|14259.62|14179.62|14259.62|14179.62|14258.27|14178.27|10
1725950910000|2024-09-10 06:48:30|14259.64|14179.64|14259.61|14179.61|14259.73|14179.73|14259.61|14179.61|5
1725950920000|2024-09-10 06:48:40|14259.62|14179.62|14259.99|14179.99|14260.06|14180.06|14259.62|14179.62|6
1725950930000|2024-09-10 06:48:50|14259.98|14179.98|14260.65|14180.65|14260.65|14180.65|14259.98|14179.98|7
1725950940000|2024-09-10 06:49:00|14260.66|14180.66|14260.45|14180.45|14260.66|14180.66|14260.45|14180.45|3
1725950950000|2024-09-10 06:49:10|14260.44|14180.44|14260.09|14180.09|14260.44|14180.44|14260.09|14180.09|3
1725950960000|2024-09-10 06:49:20|14260.07|14180.07|14259.92|14179.92|14260.07|14180.07|14259.92|14179.92|3
1725950970000|2024-09-10 06:49:30|14259.91|14179.91|14257.9|14177.9|14259.91|14179.91|14257.9|14177.9|10
1725950980000|2024-09-10 06:49:40|14257.3|14177.3|14256.33|14176.33|14257.3|14177.3|14256.33|14176.33|6
1725950990000|2024-09-10 06:49:50|14256.3|14176.3|14256.14|14176.14|14256.3|14176.3|14255.63|14175.63|9
1725951000000|2024-09-10 06:50:00|14256.15|14176.15|14255.91|14175.91|14256.15|14176.15|14255.57|14175.57|8
1725951010000|2024-09-10 06:50:10|14255.87|14175.87|14255.7|14175.7|14256.03|14176.03|14255.65|14175.65|4
1725951020000|2024-09-10 06:50:20|14255.76|14175.76|14255.3|14175.3|14255.82|14175.82|14255.3|14175.3|6
1725951030000|2024-09-10 06:50:30|14255.2|14175.2|14254.62|14174.62|14255.2|14175.2|14254.61|14174.61|10
1725951040000|2024-09-10 06:50:40|14254.57|14174.57|14254.12|14174.12|14254.57|14174.57|14254.12|14174.12|6
1725951050000|2024-09-10 06:50:50|14253.95|14173.95|14251.63|14171.63|14253.95|14173.95|14251.62|14171.62|10
1725951060000|2024-09-10 06:51:00|14251.62|14171.62|14251.71|14171.71|14251.71|14171.71|14251.59|14171.59|6
1725951070000|2024-09-10 06:51:10|14252.57|14172.57|14254.02|14174.02|14254.02|14174.02|14252.57|14172.57|8
1725951080000|2024-09-10 06:51:20|14254.1|14174.1|14253.37|14173.37|14254.2|14174.2|14253.37|14173.37|10
1725951090000|2024-09-10 06:51:30|14253.16|14173.16|14250.76|14170.76|14253.16|14173.16|14250.76|14170.76|9
1725951100000|2024-09-10 06:51:40|14250.78|14170.78|14249.97|14169.97|14250.78|14170.78|14249.83|14169.83|8
1725951110000|2024-09-10 06:51:50|14249.96|14169.96|14249.18|14169.18|14249.97|14169.97|14249.18|14169.18|9
1725951120000|2024-09-10 06:52:00|14249.17|14169.17|14248.07|14168.07|14249.17|14169.17|14248.06|14168.06|8
1725951130000|2024-09-10 06:52:10|14248.63|14168.63|14249.29|14169.29|14249.29|14169.29|14248.61|14168.61|8
1725951140000|2024-09-10 06:52:20|14249.62|14169.62|14252.01|14172.01|14252.32|14172.32|14249.62|14169.62|8
1725951150000|2024-09-10 06:52:30|14252.16|14172.16|14252.34|14172.34|14253.29|14173.29|14251.86|14171.86|10
1725951160000|2024-09-10 06:52:40|14253.28|14173.28|14255.17|14175.17|14255.17|14175.17|14253.28|14173.28|9
1725951170000|2024-09-10 06:52:50|14255.16|14175.16|14253.83|14173.83|14255.17|14175.17|14253.71|14173.71|7
1725951180000|2024-09-10 06:53:00|14253.77|14173.77|14253.44|14173.44|14253.78|14173.78|14253.44|14173.44|7
1725951190000|2024-09-10 06:53:10|14253.45|14173.45|14254.36|14174.36|14254.41|14174.41|14253.45|14173.45|9
1725951200000|2024-09-10 06:53:20|14254.5|14174.5|14255.08|14175.08|14255.08|14175.08|14254.5|14174.5|6
1725951210000|2024-09-10 06:53:30|14255.26|14175.26|14254.62|14174.62|14255.28|14175.28|14253.96|14173.96|6
1725951220000|2024-09-10 06:53:40|14254.69|14174.69|14255.58|14175.58|14255.58|14175.58|14254.69|14174.69|10
1725951230000|2024-09-10 06:53:50|14255.55|14175.55|14255.75|14175.75|14255.77|14175.77|14255.55|14175.55|9
1725951240000|2024-09-10 06:54:00|14255.72|14175.72|14255.9|14175.9|14255.9|14175.9|14255.68|14175.68|6
1725951250000|2024-09-10 06:54:10|14255.92|14175.92|14256.21|14176.21|14256.21|14176.21|14255.92|14175.92|8
1725951260000|2024-09-10 06:54:20|14256.09|14176.09|14254.72|14174.72|14256.09|14176.09|14254.72|14174.72|10
1725951270000|2024-09-10 06:54:30|14254.23|14174.23|14254.6|14174.6|14254.86|14174.86|14254.23|14174.23|8
1725951280000|2024-09-10 06:54:40|14254.62|14174.62|14254.19|14174.19|14254.62|14174.62|14254.19|14174.19|8
1725951290000|2024-09-10 06:54:50|14254.36|14174.36|14254.27|14174.27|14254.52|14174.52|14253.77|14173.77|10
1725951300000|2024-09-10 06:55:00|14254.48|14174.48|14255.27|14175.27|14255.33|14175.33|14254.48|14174.48|7
1725951310000|2024-09-10 06:55:10|14255.81|14175.81|14256.04|14176.04|14256.04|14176.04|14255.66|14175.66|7
1725951320000|2024-09-10 06:55:20|14256.22|14176.22|14256.43|14176.43|14256.6|14176.6|14256.22|14176.22|10
1725951330000|2024-09-10 06:55:30|14256.44|14176.44|14256.04|14176.04|14256.44|14176.44|14256.04|14176.04|8
1725951340000|2024-09-10 06:55:40|14255.82|14175.82|14255.69|14175.69|14255.82|14175.82|14255.67|14175.67|7
1725951350000|2024-09-10 06:55:50|14255.68|14175.68|14256.18|14176.18|14256.48|14176.48|14255.66|14175.66|9
1725951360000|2024-09-10 06:56:00|14256.16|14176.16|14256.22|14176.22|14256.42|14176.42|14256.14|14176.14|9
1725951370000|2024-09-10 06:56:10|14256.13|14176.13|14256.34|14176.34|14256.34|14176.34|14256.13|14176.13|5
1725951380000|2024-09-10 06:56:20|14256.35|14176.35|14255.93|14175.93|14256.35|14176.35|14255.93|14175.93|8
1725951390000|2024-09-10 06:56:30|14255.83|14175.83|14255.63|14175.63|14255.83|14175.83|14255.52|14175.52|9
1725951400000|2024-09-10 06:56:40|14255.62|14175.62|14256.05|14176.05|14256.24|14176.24|14255.62|14175.62|6
1725951410000|2024-09-10 06:56:50|14256.03|14176.03|14254.13|14174.13|14256.03|14176.03|14254.13|14174.13|9
1725951420000|2024-09-10 06:57:00|14254.12|14174.12|14253.66|14173.66|14254.13|14174.13|14253.66|14173.66|6
1725951430000|2024-09-10 06:57:10|14253.58|14173.58|14252.47|14172.47|14253.58|14173.58|14252.47|14172.47|10
1725951440000|2024-09-10 06:57:20|14251.88|14171.88|14251.97|14171.97|14251.97|14171.97|14250.81|14170.81|10
1725951450000|2024-09-10 06:57:30|14252.02|14172.02|14252.77|14172.77|14253.67|14173.67|14252.02|14172.02|10
1725951460000|2024-09-10 06:57:40|14252.69|14172.69|14252.63|14172.63|14252.99|14172.99|14251.68|14171.68|10
1725951470000|2024-09-10 06:57:50|14252.64|14172.64|14252.98|14172.98|14252.98|14172.98|14252.64|14172.64|7
1725951480000|2024-09-10 06:58:00|14253.21|14173.21|14251.04|14171.04|14253.21|14173.21|14251.04|14171.04|10
1725951490000|2024-09-10 06:58:10|14251.02|14171.02|14253.19|14173.19|14253.19|14173.19|14251.02|14171.02|10
1725951500000|2024-09-10 06:58:20|14253.2|14173.2|14251.94|14171.94|14253.2|14173.2|14251.83|14171.83|10
1725951510000|2024-09-10 06:58:30|14251.92|14171.92|14251.24|14171.24|14251.92|14171.92|14251.24|14171.24|8
1725951520000|2024-09-10 06:58:40|14251.14|14171.14|14251.08|14171.08|14251.14|14171.14|14251.08|14171.08|8
1725951530000|2024-09-10 06:58:50|14251.1|14171.1|14250.73|14170.73|14251.1|14171.1|14250.73|14170.73|7
1725951540000|2024-09-10 06:59:00|14250.7|14170.7|14252.41|14172.41|14252.41|14172.41|14250.62|14170.62|9
1725951550000|2024-09-10 06:59:10|14252.42|14172.42|14252.81|14172.81|14252.81|14172.81|14252.22|14172.22|8
1725951560000|2024-09-10 06:59:20|14252.89|14172.89|14252.84|14172.84|14253.25|14173.25|14252.81|14172.81|10
1725951570000|2024-09-10 06:59:30|14251.86|14171.86|14251.6|14171.6|14251.86|14171.86|14251.6|14171.6|5
1725951580000|2024-09-10 06:59:40|14251.62|14171.62|14251.57|14171.57|14251.62|14171.62|14251.54|14171.54|6
1725951590000|2024-09-10 06:59:50|14251.54|14171.54|14251.61|14171.61|14251.65|14171.65|14251.54|14171.54|8
1725951600000|2024-09-10 07:00:00|14251.87|14171.87|14251.6|14171.6|14251.87|14171.87|14251.59|14171.59|7
1725951610000|2024-09-10 07:00:10|14251.61|14171.61|14251.36|14171.36|14251.75|14171.75|14251.25|14171.25|9
1725951620000|2024-09-10 07:00:20|14251.41|14171.41|14251.39|14171.39|14251.55|14171.55|14251.39|14171.39|10
1725951630000|2024-09-10 07:00:30|14251.5|14171.5|14250.56|14170.56|14251.89|14171.89|14250.25|14170.25|10
1725951640000|2024-09-10 07:00:40|14250.7|14170.7|14248.81|14168.81|14250.76|14170.76|14248.81|14168.81|10
1725951650000|2024-09-10 07:00:50|14248.8|14168.8|14251.87|14171.87|14251.87|14171.87|14248.79|14168.79|7
1725951660000|2024-09-10 07:01:00|14252.19|14172.19|14253.7|14173.7|14253.7|14173.7|14252.19|14172.19|10
1725951670000|2024-09-10 07:01:10|14253.71|14173.71|14253.83|14173.83|14254.29|14174.29|14253.71|14173.71|7
1725951680000|2024-09-10 07:01:20|14253.75|14173.75|14259.96|14179.96|14259.96|14179.96|14253.75|14173.75|10
1725951690000|2024-09-10 07:01:30|14259.97|14179.97|14260.63|14180.63|14260.63|14180.63|14259.97|14179.97|8
1725951700000|2024-09-10 07:01:40|14260.71|14180.71|14260.04|14180.04|14260.79|14180.79|14260.04|14180.04|9
1725951710000|2024-09-10 07:01:50|14260.02|14180.02|14259.12|14179.12|14260.05|14180.05|14259.07|14179.07|8
1725951720000|2024-09-10 07:02:00|14259.19|14179.19|14258.92|14178.92|14259.19|14179.19|14258.92|14178.92|7
1725951730000|2024-09-10 07:02:10|14258.89|14178.89|14258.8|14178.8|14258.89|14178.89|14258.74|14178.74|9
1725951740000|2024-09-10 07:02:20|14259.07|14179.07|14257.84|14177.84|14259.25|14179.25|14257.46|14177.46|10
1725951750000|2024-09-10 07:02:30|14257.86|14177.86|14258.37|14178.37|14258.37|14178.37|14257.7|14177.7|10
1725951760000|2024-09-10 07:02:40|14258.38|14178.38|14258.7|14178.7|14258.7|14178.7|14258.37|14178.37|8
1725951770000|2024-09-10 07:02:50|14258.74|14178.74|14257.43|14177.43|14258.83|14178.83|14257.43|14177.43|10
1725951780000|2024-09-10 07:03:00|14257.4|14177.4|14254.98|14174.98|14257.4|14177.4|14254.98|14174.98|10
1725951790000|2024-09-10 07:03:10|14254.24|14174.24|14253.51|14173.51|14254.24|14174.24|14253.51|14173.51|8
1725951800000|2024-09-10 07:03:20|14253.36|14173.36|14252.39|14172.39|14253.36|14173.36|14252.39|14172.39|9
1725951810000|2024-09-10 07:03:30|14252.38|14172.38|14252.51|14172.51|14252.51|14172.51|14252.35|14172.35|7
1725951820000|2024-09-10 07:03:40|14252.41|14172.41|14252.52|14172.52|14252.71|14172.71|14252.41|14172.41|10
1725951830000|2024-09-10 07:03:50|14252.32|14172.32|14252.15|14172.15|14252.32|14172.32|14252.14|14172.14|7
1725951840000|2024-09-10 07:04:00|14252.16|14172.16|14251.73|14171.73|14252.31|14172.31|14251.73|14171.73|7
1725951850000|2024-09-10 07:04:10|14251.45|14171.45|14249.25|14169.25|14251.45|14171.45|14249.14|14169.14|9
1725951860000|2024-09-10 07:04:20|14249.24|14169.24|14250.48|14170.48|14250.67|14170.67|14249.17|14169.17|9
1725951870000|2024-09-10 07:04:30|14250.5|14170.5|14249.39|14169.39|14250.86|14170.86|14249.39|14169.39|9
1725951880000|2024-09-10 07:04:40|14249.27|14169.27|14250.6|14170.6|14250.6|14170.6|14248.97|14168.97|10
1725951890000|2024-09-10 07:04:50|14250.61|14170.61|14249.92|14169.92|14250.62|14170.62|14249.92|14169.92|7
1725951900000|2024-09-10 07:05:00|14249.86|14169.86|14249.16|14169.16|14249.86|14169.86|14249.16|14169.16|9
1725951910000|2024-09-10 07:05:10|14249.14|14169.14|14248.46|14168.46|14249.44|14169.44|14248.43|14168.43|9
1725951920000|2024-09-10 07:05:20|14249.36|14169.36|14249.61|14169.61|14250.07|14170.07|14249.36|14169.36|10
1725951930000|2024-09-10 07:05:30|14249.53|14169.53|14246.74|14166.74|14249.54|14169.54|14246.73|14166.73|8
1725951940000|2024-09-10 07:05:40|14247.02|14167.02|14245.53|14165.53|14247.04|14167.04|14245.53|14165.53|7
1725951950000|2024-09-10 07:05:50|14245.47|14165.47|14245.3|14165.3|14245.47|14165.47|14245.3|14165.3|10
1725951960000|2024-09-10 07:06:00|14245.32|14165.32|14245.09|14165.09|14245.32|14165.32|14245.02|14165.02|8
1725951970000|2024-09-10 07:06:10|14244.5|14164.5|14244.32|14164.32|14244.77|14164.77|14244.3|14164.3|8
1725951980000|2024-09-10 07:06:20|14244.38|14164.38|14243.99|14163.99|14244.38|14164.38|14243.99|14163.99|9
1725951990000|2024-09-10 07:06:30|14243.98|14163.98|14243.88|14163.88|14243.99|14163.99|14243.49|14163.49|10
1725952000000|2024-09-10 07:06:40|14243.94|14163.94|14239.62|14159.62|14243.97|14163.97|14239.62|14159.62|10
1725952010000|2024-09-10 07:06:50|14239.64|14159.64|14239.28|14159.28|14239.64|14159.64|14239.2|14159.2|9
1725952020000|2024-09-10 07:07:00|14238.92|14158.92|14237.47|14157.47|14238.92|14158.92|14237.47|14157.47|7
1725952030000|2024-09-10 07:07:10|14237.43|14157.43|14244.17|14164.17|14244.29|14164.29|14236.94|14156.94|10
1725952040000|2024-09-10 07:07:20|14243.99|14163.99|14243.1|14163.1|14243.99|14163.99|14243.1|14163.1|9
1725952050000|2024-09-10 07:07:30|14242.86|14162.86|14241.93|14161.93|14242.86|14162.86|14240.79|14160.79|10
1725952060000|2024-09-10 07:07:40|14242.01|14162.01|14241.12|14161.12|14243.05|14163.05|14241.12|14161.12|10
1725952070000|2024-09-10 07:07:50|14241.28|14161.28|14241.6|14161.6|14241.88|14161.88|14241.28|14161.28|8
1725952080000|2024-09-10 07:08:00|14241.59|14161.59|14241.72|14161.72|14241.76|14161.76|14241.46|14161.46|7
1725952090000|2024-09-10 07:08:10|14241.7|14161.7|14241.93|14161.93|14241.93|14161.93|14241.57|14161.57|10
1725952100000|2024-09-10 07:08:20|14241.98|14161.98|14243.57|14163.57|14243.57|14163.57|14241.91|14161.91|10
1725952110000|2024-09-10 07:08:30|14243.66|14163.66|14244.83|14164.83|14244.83|14164.83|14243.66|14163.66|10
1725952120000|2024-09-10 07:08:40|14244.61|14164.61|14246.21|14166.21|14246.21|14166.21|14244.57|14164.57|7
1725952130000|2024-09-10 07:08:50|14246.44|14166.44|14251.06|14171.06|14251.06|14171.06|14246.44|14166.44|9
1725952140000|2024-09-10 07:09:00|14251.14|14171.14|14253.45|14173.45|14253.54|14173.54|14251.14|14171.14|10
1725952150000|2024-09-10 07:09:10|14253.35|14173.35|14253.57|14173.57|14253.57|14173.57|14253.15|14173.15|10
1725952160000|2024-09-10 07:09:20|14253.62|14173.62|14255.26|14175.26|14255.26|14175.26|14253.62|14173.62|9
1725952170000|2024-09-10 07:09:30|14255.49|14175.49|14255.86|14175.86|14255.86|14175.86|14255.49|14175.49|5
1725952180000|2024-09-10 07:09:40|14255.89|14175.89|14255.54|14175.54|14256.39|14176.39|14255.54|14175.54|7
1725952190000|2024-09-10 07:09:50|14254.93|14174.93|14254.23|14174.23|14254.93|14174.93|14254.21|14174.21|10
1725952200000|2024-09-10 07:10:00|14254.26|14174.26|14254.97|14174.97|14254.97|14174.97|14254.26|14174.26|6
1725952210000|2024-09-10 07:10:10|14254.94|14174.94|14258.5|14178.5|14258.5|14178.5|14254.94|14174.94|10
1725952220000|2024-09-10 07:10:20|14259.59|14179.59|14261.42|14181.42|14261.42|14181.42|14259.23|14179.23|10
1725952230000|2024-09-10 07:10:30|14261.95|14181.95|14259.6|14179.6|14262.72|14182.72|14258.1|14178.1|10
1725952240000|2024-09-10 07:10:40|14259.83|14179.83|14261.31|14181.31|14261.31|14181.31|14259.83|14179.83|10
1725952250000|2024-09-10 07:10:50|14261.29|14181.29|14261.51|14181.51|14261.51|14181.51|14261.1|14181.1|10
1725952260000|2024-09-10 07:11:00|14261.54|14181.54|14257.5|14177.5|14261.54|14181.54|14257.5|14177.5|10
1725952270000|2024-09-10 07:11:10|14257.47|14177.47|14255.39|14175.39|14257.47|14177.47|14255.39|14175.39|10
1725952280000|2024-09-10 07:11:20|14256.16|14176.16|14256.4|14176.4|14256.78|14176.78|14256.16|14176.16|7
1725952290000|2024-09-10 07:11:30|14256.1|14176.1|14256.16|14176.16|14256.16|14176.16|14256.09|14176.09|4
1725952300000|2024-09-10 07:11:40|14255.97|14175.97|14255.42|14175.42|14255.97|14175.97|14255.42|14175.42|9
1725952310000|2024-09-10 07:11:50|14255.43|14175.43|14252.41|14172.41|14255.43|14175.43|14252.41|14172.41|9
1725952320000|2024-09-10 07:12:00|14253.75|14173.75|14254.84|14174.84|14254.84|14174.84|14253.57|14173.57|9
1725952330000|2024-09-10 07:12:10|14255.01|14175.01|14256.57|14176.57|14256.57|14176.57|14255.01|14175.01|9
1725952340000|2024-09-10 07:12:20|14256|14176|14256.49|14176.49|14256.49|14176.49|14255.76|14175.76|10
1725952350000|2024-09-10 07:12:30|14256.51|14176.51|14256.87|14176.87|14256.87|14176.87|14256.51|14176.51|9
1725952360000|2024-09-10 07:12:40|14256.78|14176.78|14259.23|14179.23|14259.23|14179.23|14256.73|14176.73|10
1725952370000|2024-09-10 07:12:50|14259.91|14179.91|14260.64|14180.64|14260.65|14180.65|14259.91|14179.91|10
1725952380000|2024-09-10 07:13:00|14260.76|14180.76|14261.67|14181.67|14261.67|14181.67|14260.76|14180.76|9
1725952390000|2024-09-10 07:13:10|14261.49|14181.49|14261.17|14181.17|14261.49|14181.49|14261.07|14181.07|9
1725952400000|2024-09-10 07:13:20|14261.43|14181.43|14261.23|14181.23|14261.46|14181.46|14261.23|14181.23|4
1725952410000|2024-09-10 07:13:30|14261.21|14181.21|14260.19|14180.19|14261.21|14181.21|14259.41|14179.41|10
1725952420000|2024-09-10 07:13:40|14260.32|14180.32|14261.45|14181.45|14261.8|14181.8|14260.31|14180.31|10
1725952430000|2024-09-10 07:13:50|14261.27|14181.27|14260.97|14180.97|14261.29|14181.29|14260.97|14180.97|9
1725952440000|2024-09-10 07:14:00|14260.93|14180.93|14261.26|14181.26|14261.26|14181.26|14260.93|14180.93|7
1725952450000|2024-09-10 07:14:10|14261.14|14181.14|14260.57|14180.57|14261.14|14181.14|14260.57|14180.57|9
1725952460000|2024-09-10 07:14:20|14260.59|14180.59|14260.48|14180.48|14261.3|14181.3|14260.48|14180.48|10
1725952470000|2024-09-10 07:14:30|14260.08|14180.08|14259.9|14179.9|14260.08|14180.08|14259.37|14179.37|10
1725952480000|2024-09-10 07:14:40|14259.91|14179.91|14259.36|14179.36|14260.5|14180.5|14259.36|14179.36|10
1725952490000|2024-09-10 07:14:50|14259.39|14179.39|14259.27|14179.27|14259.39|14179.39|14259.25|14179.25|10
1725952500000|2024-09-10 07:15:00|14259.54|14179.54|14259.55|14179.55|14259.75|14179.75|14259.52|14179.52|9
1725952510000|2024-09-10 07:15:10|14259.45|14179.45|14258.21|14178.21|14259.45|14179.45|14258.21|14178.21|10
1725952520000|2024-09-10 07:15:20|14258.09|14178.09|14259|14179|14259|14179|14257.67|14177.67|9
1725952530000|2024-09-10 07:15:30|14259.28|14179.28|14258.72|14178.72|14259.28|14179.28|14258.72|14178.72|9
1725952540000|2024-09-10 07:15:40|14258.57|14178.57|14258.71|14178.71|14258.71|14178.71|14258.33|14178.33|9
1725952550000|2024-09-10 07:15:50|14258.72|14178.72|14258.98|14178.98|14259.11|14179.11|14258.42|14178.42|8
1725952560000|2024-09-10 07:16:00|14258.96|14178.96|14259.66|14179.66|14259.66|14179.66|14258.9|14178.9|10
1725952570000|2024-09-10 07:16:10|14259.71|14179.71|14260.23|14180.23|14260.24|14180.24|14259.5|14179.5|8
1725952580000|2024-09-10 07:16:20|14260.21|14180.21|14261.64|14181.64|14261.64|14181.64|14260.21|14180.21|9
1725952590000|2024-09-10 07:16:30|14261.73|14181.73|14262.13|14182.13|14262.13|14182.13|14261.73|14181.73|7
1725952600000|2024-09-10 07:16:40|14262.23|14182.23|14269.19|14189.19|14269.2|14189.2|14262.23|14182.23|9
1725952610000|2024-09-10 07:16:50|14269.2|14189.2|14268.67|14188.67|14269.23|14189.23|14268.67|14188.67|10
1725952620000|2024-09-10 07:17:00|14268.63|14188.63|14268.75|14188.75|14268.77|14188.77|14268.63|14188.63|8
1725952630000|2024-09-10 07:17:10|14268.77|14188.77|14269.1|14189.1|14269.12|14189.12|14268.76|14188.76|6
1725952640000|2024-09-10 07:17:20|14269.24|14189.24|14273.38|14193.38|14273.39|14193.39|14269.24|14189.24|10
1725952650000|2024-09-10 07:17:30|14273.47|14193.47|14273.91|14193.91|14273.91|14193.91|14273.47|14193.47|5
1725952660000|2024-09-10 07:17:40|14274|14194|14273.94|14193.94|14274.02|14194.02|14273.68|14193.68|10
1725952670000|2024-09-10 07:17:50|14273.95|14193.95|14273.51|14193.51|14274.05|14194.05|14273.51|14193.51|8
1725952680000|2024-09-10 07:18:00|14273.54|14193.54|14271.27|14191.27|14273.56|14193.56|14271.14|14191.14|8
1725952690000|2024-09-10 07:18:10|14271.26|14191.26|14270.41|14190.41|14271.87|14191.87|14270.41|14190.41|7
1725952700000|2024-09-10 07:18:20|14270.18|14190.18|14269.79|14189.79|14270.18|14190.18|14269.75|14189.75|9
1725952710000|2024-09-10 07:18:30|14269.78|14189.78|14270.28|14190.28|14270.28|14190.28|14269.78|14189.78|8
1725952720000|2024-09-10 07:18:40|14270.17|14190.17|14270.81|14190.81|14270.83|14190.83|14270.17|14190.17|9
1725952730000|2024-09-10 07:18:50|14270.83|14190.83|14271.46|14191.46|14271.46|14191.46|14270.83|14190.83|8
1725952740000|2024-09-10 07:19:00|14271.47|14191.47|14272.82|14192.82|14272.82|14192.82|14271.47|14191.47|8
1725952750000|2024-09-10 07:19:10|14271.87|14191.87|14274.34|14194.34|14274.34|14194.34|14271.87|14191.87|8
1725952760000|2024-09-10 07:19:20|14274.36|14194.36|14274.31|14194.31|14274.56|14194.56|14274.31|14194.31|7
1725952770000|2024-09-10 07:19:30|14274.3|14194.3|14274.26|14194.26|14274.42|14194.42|14274.09|14194.09|7
1725952780000|2024-09-10 07:19:40|14274.28|14194.28|14274.07|14194.07|14274.31|14194.31|14274.07|14194.07|7
1725952790000|2024-09-10 07:19:50|14274.05|14194.05|14274.08|14194.08|14274.11|14194.11|14274.05|14194.05|3
1725952800000|2024-09-10 07:20:00|14274.28|14194.28|14275.83|14195.83|14275.83|14195.83|14274.27|14194.27|9
1725952810000|2024-09-10 07:20:10|14276.1|14196.1|14278.13|14198.13|14278.13|14198.13|14276.1|14196.1|10
1725952820000|2024-09-10 07:20:20|14278.98|14198.98|14285.18|14205.18|14285.18|14205.18|14278.98|14198.98|10
1725952830000|2024-09-10 07:20:30|14285.22|14205.22|14283.64|14203.64|14285.22|14205.22|14283.16|14203.16|10
1725952840000|2024-09-10 07:20:40|14283.61|14203.61|14284.26|14204.26|14284.46|14204.46|14283.54|14203.54|10
1725952850000|2024-09-10 07:20:50|14283.99|14203.99|14283.84|14203.84|14283.99|14203.99|14283.1|14203.1|10
1725952860000|2024-09-10 07:21:00|14283.69|14203.69|14282.69|14202.69|14283.69|14203.69|14282.32|14202.32|10
1725952870000|2024-09-10 07:21:10|14282.13|14202.13|14280.27|14200.27|14282.15|14202.15|14280.27|14200.27|10
1725952880000|2024-09-10 07:21:20|14280.71|14200.71|14282.58|14202.58|14282.58|14202.58|14280.71|14200.71|10
1725952890000|2024-09-10 07:21:30|14282.61|14202.61|14285.5|14205.5|14285.6|14205.6|14282.61|14202.61|10
1725952900000|2024-09-10 07:21:40|14285.59|14205.59|14286.6|14206.6|14286.6|14206.6|14285.59|14205.59|10
1725952910000|2024-09-10 07:21:50|14287.42|14207.42|14289.81|14209.81|14289.81|14209.81|14287.42|14207.42|10
1725952920000|2024-09-10 07:22:00|14290|14210|14292.26|14212.26|14292.37|14212.37|14290|14210|10
1725952930000|2024-09-10 07:22:10|14292.44|14212.44|14292.96|14212.96|14292.96|14212.96|14292.44|14212.44|10
1725952940000|2024-09-10 07:22:20|14292.36|14212.36|14291.56|14211.56|14292.36|14212.36|14290.95|14210.95|10
1725952950000|2024-09-10 07:22:30|14291.6|14211.6|14290.77|14210.77|14291.6|14211.6|14290.77|14210.77|9
1725952960000|2024-09-10 07:22:40|14291.09|14211.09|14293.38|14213.38|14293.38|14213.38|14291.09|14211.09|10
1725952970000|2024-09-10 07:22:50|14293.3|14213.3|14296.6|14216.6|14296.6|14216.6|14293.19|14213.19|10
1725952980000|2024-09-10 07:23:00|14296.69|14216.69|14298.8|14218.8|14299.12|14219.12|14296.34|14216.34|10
1725952990000|2024-09-10 07:23:10|14299.64|14219.64|14302.34|14222.34|14302.71|14222.71|14299.64|14219.64|10
1725953000000|2024-09-10 07:23:20|14302.59|14222.59|14304.3|14224.3|14304.32|14224.32|14302.59|14222.59|10
1725953010000|2024-09-10 07:23:30|14304.32|14224.32|14311.41|14231.41|14311.41|14231.41|14304.32|14224.32|10
1725953020000|2024-09-10 07:23:40|14311.86|14231.86|14318.5|14238.5|14318.5|14238.5|14311.86|14231.86|10
1725953030000|2024-09-10 07:23:50|14318.7|14238.7|14319.39|14239.39|14319.39|14239.39|14317.87|14237.87|10
1725953040000|2024-09-10 07:24:00|14320.74|14240.74|14319.55|14239.55|14320.92|14240.92|14319.47|14239.47|10
1725953050000|2024-09-10 07:24:10|14318.96|14238.96|14315.79|14235.79|14318.96|14238.96|14315.52|14235.52|10
1725953060000|2024-09-10 07:24:20|14315.39|14235.39|14316.29|14236.29|14316.37|14236.37|14315.04|14235.04|7
1725953070000|2024-09-10 07:24:30|14316.2|14236.2|14318.1|14238.1|14318.1|14238.1|14316.2|14236.2|9
1725953080000|2024-09-10 07:24:40|14319.04|14239.04|14320.24|14240.24|14320.6|14240.6|14319.04|14239.04|10
1725953090000|2024-09-10 07:24:50|14320.32|14240.32|14320.12|14240.12|14321.17|14241.17|14319.5|14239.5|9
1725953100000|2024-09-10 07:25:00|14320.32|14240.32|14318.93|14238.93|14320.32|14240.32|14318.93|14238.93|10
1725953110000|2024-09-10 07:25:10|14319.22|14239.22|14327.17|14247.17|14327.17|14247.17|14319.01|14239.01|10
1725953120000|2024-09-10 07:25:20|14328.1|14248.1|14334.9|14254.9|14334.9|14254.9|14327.9|14247.9|9
1725953130000|2024-09-10 07:25:30|14334.07|14254.07|14336.56|14256.56|14337.01|14257.01|14334.02|14254.02|10
1725953140000|2024-09-10 07:25:40|14336.29|14256.29|14338.08|14258.08|14338.79|14258.79|14336.29|14256.29|10
1725953150000|2024-09-10 07:25:50|14337.62|14257.62|14336.4|14256.4|14337.9|14257.9|14336.4|14256.4|10
1725953160000|2024-09-10 07:26:00|14335.96|14255.96|14331.93|14251.93|14335.96|14255.96|14331.37|14251.37|10
1725953170000|2024-09-10 07:26:10|14332.73|14252.73|14329.59|14249.59|14333.37|14253.37|14329.4|14249.4|10
1725953180000|2024-09-10 07:26:20|14329.7|14249.7|14327.11|14247.11|14329.94|14249.94|14327.11|14247.11|10
1725953190000|2024-09-10 07:26:30|14326.98|14246.98|14325.53|14245.53|14326.98|14246.98|14325.17|14245.17|10
1725953200000|2024-09-10 07:26:40|14325.7|14245.7|14323.54|14243.54|14325.7|14245.7|14323.29|14243.29|10
1725953210000|2024-09-10 07:26:50|14323.51|14243.51|14324.68|14244.68|14324.97|14244.97|14322.92|14242.92|10
1725953220000|2024-09-10 07:27:00|14324.63|14244.63|14324.09|14244.09|14324.76|14244.76|14324.09|14244.09|10
1725953230000|2024-09-10 07:27:10|14323.79|14243.79|14322.53|14242.53|14323.79|14243.79|14322.53|14242.53|10
1725953240000|2024-09-10 07:27:20|14322.51|14242.51|14320.16|14240.16|14323.26|14243.26|14320.16|14240.16|10
1725953250000|2024-09-10 07:27:30|14319.84|14239.84|14320.42|14240.42|14320.59|14240.59|14319.7|14239.7|10
1725953260000|2024-09-10 07:27:40|14320.39|14240.39|14320.09|14240.09|14320.39|14240.39|14319.85|14239.85|9
1725953270000|2024-09-10 07:27:50|14320.11|14240.11|14319.42|14239.42|14320.11|14240.11|14319.41|14239.41|9
1725953280000|2024-09-10 07:28:00|14319.4|14239.4|14319.11|14239.11|14319.4|14239.4|14318.4|14238.4|10
1725953290000|2024-09-10 07:28:10|14319.05|14239.05|14317.54|14237.54|14319.35|14239.35|14317.54|14237.54|10
1725953300000|2024-09-10 07:28:20|14318.91|14238.91|14321.6|14241.6|14321.6|14241.6|14317.88|14237.88|10
1725953310000|2024-09-10 07:28:30|14321.62|14241.62|14321.92|14241.92|14321.92|14241.92|14321.44|14241.44|10
1725953320000|2024-09-10 07:28:40|14321.93|14241.93|14321.08|14241.08|14321.93|14241.93|14321.08|14241.08|10
1725953330000|2024-09-10 07:28:50|14321.02|14241.02|14320.01|14240.01|14321.02|14241.02|14320|14240|9
1725953340000|2024-09-10 07:29:00|14320.08|14240.08|14320.1|14240.1|14320.1|14240.1|14319.86|14239.86|8
1725953350000|2024-09-10 07:29:10|14320.21|14240.21|14319.46|14239.46|14320.24|14240.24|14319.46|14239.46|9
1725953360000|2024-09-10 07:29:20|14319.57|14239.57|14317.69|14237.69|14319.62|14239.62|14317.69|14237.69|10
1725953370000|2024-09-10 07:29:30|14317.56|14237.56|14316.4|14236.4|14317.56|14237.56|14316.35|14236.35|10
1725953380000|2024-09-10 07:29:40|14317.45|14237.45|14318.38|14238.38|14318.44|14238.44|14317.45|14237.45|9
1725953390000|2024-09-10 07:29:50|14318.33|14238.33|14315.95|14235.95|14318.33|14238.33|14315.95|14235.95|10
1725953400000|2024-09-10 07:30:00|14315.92|14235.92|14313.07|14233.07|14315.92|14235.92|14313.07|14233.07|10
1725953410000|2024-09-10 07:30:10|14313.71|14233.71|14315.65|14235.65|14315.65|14235.65|14313.64|14233.64|10
1725953420000|2024-09-10 07:30:20|14316.09|14236.09|14315.14|14235.14|14316.17|14236.17|14315.14|14235.14|10
1725953430000|2024-09-10 07:30:30|14315.22|14235.22|14313.67|14233.67|14315.22|14235.22|14313.67|14233.67|10
1725953440000|2024-09-10 07:30:40|14313.34|14233.34|14313.17|14233.17|14313.44|14233.44|14312.26|14232.26|10
1725953450000|2024-09-10 07:30:50|14313.21|14233.21|14313.02|14233.02|14313.54|14233.54|14313.02|14233.02|10
1725953460000|2024-09-10 07:31:00|14313.07|14233.07|14313.58|14233.58|14313.58|14233.58|14312.56|14232.56|9
1725953470000|2024-09-10 07:31:10|14313.6|14233.6|14314.52|14234.52|14315.58|14235.58|14313.6|14233.6|9
1725953480000|2024-09-10 07:31:20|14314.41|14234.41|14314.89|14234.89|14314.97|14234.97|14314.41|14234.41|9
1725953490000|2024-09-10 07:31:30|14314.87|14234.87|14320.12|14240.12|14320.12|14240.12|14314.85|14234.85|10
1725953500000|2024-09-10 07:31:40|14320.09|14240.09|14320.37|14240.37|14320.37|14240.37|14319.88|14239.88|9
1725953510000|2024-09-10 07:31:50|14321.18|14241.18|14322.11|14242.11|14322.21|14242.21|14321.18|14241.18|10
1725953520000|2024-09-10 07:32:00|14325.94|14245.94|14327.07|14247.07|14327.07|14247.07|14325.78|14245.78|8
1725953530000|2024-09-10 07:32:10|14326.85|14246.85|14327.59|14247.59|14327.63|14247.63|14326.85|14246.85|8
1725953540000|2024-09-10 07:32:20|14327.6|14247.6|14329.08|14249.08|14329.08|14249.08|14327.22|14247.22|10
1725953550000|2024-09-10 07:32:30|14329.11|14249.11|14328.88|14248.88|14329.89|14249.89|14328.65|14248.65|10
1725953560000|2024-09-10 07:32:40|14328.86|14248.86|14328.4|14248.4|14328.86|14248.86|14328.4|14248.4|8
1725953570000|2024-09-10 07:32:50|14328.38|14248.38|14329.22|14249.22|14329.29|14249.29|14328.38|14248.38|8
1725953580000|2024-09-10 07:33:00|14329.44|14249.44|14329.46|14249.46|14330.48|14250.48|14329.44|14249.44|10
1725953590000|2024-09-10 07:33:10|14329.3|14249.3|14330.47|14250.47|14330.47|14250.47|14329.3|14249.3|7
1725953600000|2024-09-10 07:33:20|14330.48|14250.48|14333.37|14253.37|14333.37|14253.37|14330.47|14250.47|10
1725953610000|2024-09-10 07:33:30|14333.57|14253.57|14334.08|14254.08|14334.08|14254.08|14333.57|14253.57|10
1725953620000|2024-09-10 07:33:40|14334.06|14254.06|14336.83|14256.83|14336.83|14256.83|14334.06|14254.06|10
1725953630000|2024-09-10 07:33:50|14336.9|14256.9|14339.53|14259.53|14339.99|14259.99|14336.9|14256.9|10
1725953640000|2024-09-10 07:34:00|14339.97|14259.97|14340.27|14260.27|14340.27|14260.27|14339.77|14259.77|10
1725953650000|2024-09-10 07:34:10|14340.42|14260.42|14339.56|14259.56|14340.42|14260.42|14339.56|14259.56|10
1725953660000|2024-09-10 07:34:20|14339.39|14259.39|14336.64|14256.64|14339.39|14259.39|14336.64|14256.64|9
1725953670000|2024-09-10 07:34:30|14336.53|14256.53|14336.88|14256.88|14336.88|14256.88|14336.4|14256.4|10
1725953680000|2024-09-10 07:34:40|14337.21|14257.21|14336.19|14256.19|14337.28|14257.28|14336.19|14256.19|10
1725953690000|2024-09-10 07:34:50|14335.76|14255.76|14334.22|14254.22|14335.76|14255.76|14334.14|14254.14|8
1725953700000|2024-09-10 07:35:00|14334.06|14254.06|14333.38|14253.38|14334.06|14254.06|14333.36|14253.36|10
1725953710000|2024-09-10 07:35:10|14333.83|14253.83|14334.22|14254.22|14334.22|14254.22|14333.81|14253.81|6
1725953720000|2024-09-10 07:35:20|14334.33|14254.33|14333.25|14253.25|14334.33|14254.33|14333.25|14253.25|9
1725953730000|2024-09-10 07:35:30|14332.88|14252.88|14327.95|14247.95|14332.88|14252.88|14327.95|14247.95|10
1725953740000|2024-09-10 07:35:40|14327.53|14247.53|14325.72|14245.72|14327.53|14247.53|14325.67|14245.67|8
1725953750000|2024-09-10 07:35:50|14324.4|14244.4|14321.47|14241.47|14324.4|14244.4|14321.47|14241.47|10
1725953760000|2024-09-10 07:36:00|14321.17|14241.17|14320.72|14240.72|14321.17|14241.17|14319.95|14239.95|9
1725953770000|2024-09-10 07:36:10|14320.64|14240.64|14324.33|14244.33|14324.33|14244.33|14320.64|14240.64|10
1725953780000|2024-09-10 07:36:20|14324.38|14244.38|14324.53|14244.53|14325.02|14245.02|14324.26|14244.26|10
1725953790000|2024-09-10 07:36:30|14324.17|14244.17|14324.17|14244.17|14324.34|14244.34|14323.82|14243.82|8
1725953800000|2024-09-10 07:36:40|14324.15|14244.15|14323.54|14243.54|14324.23|14244.23|14323.48|14243.48|9
1725953810000|2024-09-10 07:36:50|14323.4|14243.4|14323.02|14243.02|14323.61|14243.61|14322.83|14242.83|10
1725953820000|2024-09-10 07:37:00|14323.05|14243.05|14321.57|14241.57|14323.05|14243.05|14321.57|14241.57|8
1725953830000|2024-09-10 07:37:10|14321.48|14241.48|14319.88|14239.88|14321.48|14241.48|14319.88|14239.88|9
1725953840000|2024-09-10 07:37:20|14319.75|14239.75|14320.33|14240.33|14320.59|14240.59|14319.66|14239.66|10
1725953850000|2024-09-10 07:37:30|14320.35|14240.35|14320.64|14240.64|14320.64|14240.64|14320.23|14240.23|8
1725953860000|2024-09-10 07:37:40|14320.97|14240.97|14323.33|14243.33|14323.33|14243.33|14320.97|14240.97|9
1725953870000|2024-09-10 07:37:50|14323.72|14243.72|14326.92|14246.92|14327.02|14247.02|14323.72|14243.72|10
1725953880000|2024-09-10 07:38:00|14327.42|14247.42|14327.43|14247.43|14327.49|14247.49|14327.42|14247.42|5
1725953890000|2024-09-10 07:38:10|14327.39|14247.39|14328.5|14248.5|14328.79|14248.79|14327.38|14247.38|9
1725953900000|2024-09-10 07:38:20|14328.48|14248.48|14327.46|14247.46|14328.8|14248.8|14327.46|14247.46|10
1725953910000|2024-09-10 07:38:30|14326.91|14246.91|14324.57|14244.57|14326.91|14246.91|14324.56|14244.56|9
1725953920000|2024-09-10 07:38:40|14324.63|14244.63|14325.93|14245.93|14325.93|14245.93|14324.61|14244.61|9
1725953930000|2024-09-10 07:38:50|14325.87|14245.87|14328.07|14248.07|14328.07|14248.07|14325.87|14245.87|8
1725953940000|2024-09-10 07:39:00|14328.82|14248.82|14328.96|14248.96|14329.22|14249.22|14328.82|14248.82|10
1725953950000|2024-09-10 07:39:10|14328.95|14248.95|14328.91|14248.91|14329.16|14249.16|14328.8|14248.8|10
1725953960000|2024-09-10 07:39:20|14328.86|14248.86|14328.97|14248.97|14329.21|14249.21|14328.86|14248.86|8
1725953970000|2024-09-10 07:39:30|14328.75|14248.75|14328.47|14248.47|14328.82|14248.82|14328.47|14248.47|9
1725953980000|2024-09-10 07:39:40|14328.45|14248.45|14328.48|14248.48|14328.59|14248.59|14328.41|14248.41|10
1725953990000|2024-09-10 07:39:50|14328.4|14248.4|14329.72|14249.72|14329.72|14249.72|14328.4|14248.4|9
1725954000000|2024-09-10 07:40:00|14329.85|14249.85|14332.18|14252.18|14332.18|14252.18|14329.85|14249.85|10
1725954010000|2024-09-10 07:40:10|14332.48|14252.48|14333.41|14253.41|14333.57|14253.57|14332.48|14252.48|10
1725954020000|2024-09-10 07:40:20|14333.38|14253.38|14333.74|14253.74|14333.74|14253.74|14333.31|14253.31|9
1725954030000|2024-09-10 07:40:30|14333.45|14253.45|14333.84|14253.84|14334.04|14254.04|14333.11|14253.11|9
1725954040000|2024-09-10 07:40:40|14333.73|14253.73|14334.14|14254.14|14334.14|14254.14|14333.71|14253.71|10
1725954050000|2024-09-10 07:40:50|14334.35|14254.35|14334.17|14254.17|14334.45|14254.45|14334.11|14254.11|9
1725954060000|2024-09-10 07:41:00|14334.15|14254.15|14334.34|14254.34|14334.34|14254.34|14334.14|14254.14|9
1725954070000|2024-09-10 07:41:10|14334.32|14254.32|14333.87|14253.87|14334.32|14254.32|14333.87|14253.87|8
1725954080000|2024-09-10 07:41:20|14333.99|14253.99|14333.6|14253.6|14334.14|14254.14|14333.57|14253.57|8
1725954090000|2024-09-10 07:41:30|14333.28|14253.28|14331.96|14251.96|14333.28|14253.28|14331.96|14251.96|10
1725954100000|2024-09-10 07:41:40|14331.95|14251.95|14331.69|14251.69|14331.95|14251.95|14331.64|14251.64|6
1725954110000|2024-09-10 07:41:50|14331.71|14251.71|14331.9|14251.9|14331.98|14251.98|14331.62|14251.62|10
1725954120000|2024-09-10 07:42:00|14331.7|14251.7|14331.18|14251.18|14331.7|14251.7|14331.18|14251.18|9
1725954130000|2024-09-10 07:42:10|14331.3|14251.3|14330.61|14250.61|14331.4|14251.4|14330.61|14250.61|10
1725954140000|2024-09-10 07:42:20|14330.59|14250.59|14330.08|14250.08|14331.01|14251.01|14330.08|14250.08|7
1725954150000|2024-09-10 07:42:30|14329.64|14249.64|14328.56|14248.56|14329.64|14249.64|14328.56|14248.56|10
1725954160000|2024-09-10 07:42:40|14328.73|14248.73|14328.76|14248.76|14329.07|14249.07|14328.73|14248.73|8
1725954170000|2024-09-10 07:42:50|14328.64|14248.64|14326.12|14246.12|14328.64|14248.64|14326.12|14246.12|10
1725954180000|2024-09-10 07:43:00|14325.97|14245.97|14325.5|14245.5|14325.97|14245.97|14325.39|14245.39|10
1725954190000|2024-09-10 07:43:10|14325.52|14245.52|14324.89|14244.89|14325.52|14245.52|14324.89|14244.89|9
1725954200000|2024-09-10 07:43:20|14325.22|14245.22|14326.09|14246.09|14326.09|14246.09|14325.22|14245.22|10
1725954210000|2024-09-10 07:43:30|14326.11|14246.11|14325.36|14245.36|14326.11|14246.11|14325.25|14245.25|10
1725954220000|2024-09-10 07:43:40|14325.56|14245.56|14326.18|14246.18|14326.25|14246.25|14325.56|14245.56|9
1725954230000|2024-09-10 07:43:50|14326.15|14246.15|14327.4|14247.4|14327.44|14247.44|14326.14|14246.14|10
1725954240000|2024-09-10 07:44:00|14327.39|14247.39|14328.06|14248.06|14328.06|14248.06|14327.38|14247.38|10
1725954250000|2024-09-10 07:44:10|14327.92|14247.92|14328.94|14248.94|14328.94|14248.94|14327.92|14247.92|10
1725954260000|2024-09-10 07:44:20|14332.24|14252.24|14332.66|14252.66|14332.76|14252.76|14332.24|14252.24|8
1725954270000|2024-09-10 07:44:30|14332.76|14252.76|14333.56|14253.56|14333.56|14253.56|14332.76|14252.76|8
1725954280000|2024-09-10 07:44:40|14333.87|14253.87|14334.73|14254.73|14334.73|14254.73|14333.87|14253.87|10
1725954290000|2024-09-10 07:44:50|14335.11|14255.11|14335.74|14255.74|14335.74|14255.74|14335.11|14255.11|9
1725954300000|2024-09-10 07:45:00|14335.93|14255.93|14337.32|14257.32|14337.35|14257.35|14335.9|14255.9|9
1725954310000|2024-09-10 07:45:10|14337.44|14257.44|14336.89|14256.89|14338.05|14258.05|14336.89|14256.89|10
1725954320000|2024-09-10 07:45:20|14336.74|14256.74|14335.41|14255.41|14336.74|14256.74|14335.37|14255.37|10
1725954330000|2024-09-10 07:45:30|14335.43|14255.43|14335.82|14255.82|14335.82|14255.82|14335.27|14255.27|7
1725954340000|2024-09-10 07:45:40|14335.95|14255.95|14336.15|14256.15|14336.15|14256.15|14335.54|14255.54|10
1725954350000|2024-09-10 07:45:50|14336.2|14256.2|14335.3|14255.3|14336.24|14256.24|14335.3|14255.3|10
1725954360000|2024-09-10 07:46:00|14335.21|14255.21|14334.86|14254.86|14335.21|14255.21|14334.86|14254.86|10
1725954370000|2024-09-10 07:46:10|14334.85|14254.85|14335.14|14255.14|14335.14|14255.14|14333.82|14253.82|8
1725954380000|2024-09-10 07:46:20|14335.15|14255.15|14334.63|14254.63|14335.17|14255.17|14334.63|14254.63|9
1725954390000|2024-09-10 07:46:30|14334.55|14254.55|14335.03|14255.03|14335.03|14255.03|14334.17|14254.17|9
1725954400000|2024-09-10 07:46:40|14335.46|14255.46|14336.16|14256.16|14336.48|14256.48|14335.46|14255.46|10
1725954410000|2024-09-10 07:46:50|14336.13|14256.13|14338.41|14258.41|14338.41|14258.41|14336.13|14256.13|10
1725954420000|2024-09-10 07:47:00|14338.46|14258.46|14340.16|14260.16|14340.16|14260.16|14338.46|14258.46|10
1725954430000|2024-09-10 07:47:10|14340.46|14260.46|14343.15|14263.15|14343.15|14263.15|14340.46|14260.46|10
1725954440000|2024-09-10 07:47:20|14343.4|14263.4|14349.05|14269.05|14349.05|14269.05|14343.4|14263.4|10
1725954450000|2024-09-10 07:47:30|14350.43|14270.43|14351.04|14271.04|14351.04|14271.04|14349.61|14269.61|10
1725954460000|2024-09-10 07:47:40|14351.03|14271.03|14352.28|14272.28|14352.28|14272.28|14350.68|14270.68|10
1725954470000|2024-09-10 07:47:50|14352.16|14272.16|14352.31|14272.31|14352.39|14272.39|14351.83|14271.83|9
1725954480000|2024-09-10 07:48:00|14352.15|14272.15|14351.57|14271.57|14352.37|14272.37|14351.02|14271.02|10
1725954490000|2024-09-10 07:48:10|14351.7|14271.7|14351.66|14271.66|14352.07|14272.07|14351.65|14271.65|10
1725954500000|2024-09-10 07:48:20|14351.55|14271.55|14351.33|14271.33|14351.55|14271.55|14351.27|14271.27|10
1725954510000|2024-09-10 07:48:30|14351.45|14271.45|14352.06|14272.06|14352.06|14272.06|14351.45|14271.45|9
1725954520000|2024-09-10 07:48:40|14352.1|14272.1|14352.94|14272.94|14352.94|14272.94|14351.38|14271.38|9
1725954530000|2024-09-10 07:48:50|14354.94|14274.94|14353.2|14273.2|14355.18|14275.18|14353.2|14273.2|10
1725954540000|2024-09-10 07:49:00|14353.09|14273.09|14353.32|14273.32|14353.32|14273.32|14352.64|14272.64|8
1725954550000|2024-09-10 07:49:10|14353.34|14273.34|14354.9|14274.9|14354.9|14274.9|14353.34|14273.34|10
1725954560000|2024-09-10 07:49:20|14355.06|14275.06|14355.48|14275.48|14355.77|14275.77|14355.06|14275.06|9
1725954570000|2024-09-10 07:49:30|14355.44|14275.44|14355.36|14275.36|14355.79|14275.79|14355.36|14275.36|9
1725954580000|2024-09-10 07:49:40|14355.31|14275.31|14355.76|14275.76|14355.76|14275.76|14355.26|14275.26|9
1725954590000|2024-09-10 07:49:50|14355.95|14275.95|14355.47|14275.47|14356.02|14276.02|14355.47|14275.47|10
1725954600000|2024-09-10 07:50:00|14355.98|14275.98|14354.92|14274.92|14355.98|14275.98|14354.72|14274.72|10
1725954610000|2024-09-10 07:50:10|14354.55|14274.55|14352.77|14272.77|14354.66|14274.66|14352.77|14272.77|10
1725954620000|2024-09-10 07:50:20|14352.29|14272.29|14350.05|14270.05|14352.29|14272.29|14350.05|14270.05|10
1725954630000|2024-09-10 07:50:30|14349.73|14269.73|14348.12|14268.12|14349.73|14269.73|14348.12|14268.12|10
1725954640000|2024-09-10 07:50:40|14348.23|14268.23|14348.11|14268.11|14348.6|14268.6|14347.72|14267.72|10
1725954650000|2024-09-10 07:50:50|14348.16|14268.16|14349.78|14269.78|14350.2|14270.2|14348.16|14268.16|10
1725954660000|2024-09-10 07:51:00|14349.3|14269.3|14349|14269|14350.09|14270.09|14349|14269|9
1725954670000|2024-09-10 07:51:10|14349.03|14269.03|14349.1|14269.1|14349.6|14269.6|14349.03|14269.03|10
1725954680000|2024-09-10 07:51:20|14349.07|14269.07|14346.47|14266.47|14349.39|14269.39|14346.47|14266.47|9
1725954690000|2024-09-10 07:51:30|14346.42|14266.42|14342.35|14262.35|14346.42|14266.42|14342.35|14262.35|10
1725954700000|2024-09-10 07:51:40|14341.92|14261.92|14339.49|14259.49|14341.92|14261.92|14339.49|14259.49|10
1725954710000|2024-09-10 07:51:50|14339.42|14259.42|14337.02|14257.02|14339.42|14259.42|14337.02|14257.02|10
1725954720000|2024-09-10 07:52:00|14337|14257|14335.07|14255.07|14337|14257|14335.07|14255.07|10
1725954730000|2024-09-10 07:52:10|14335.05|14255.05|14335.33|14255.33|14335.38|14255.38|14335.03|14255.03|10
1725954740000|2024-09-10 07:52:20|14335.02|14255.02|14334.56|14254.56|14335.04|14255.04|14334.53|14254.53|9
1725954750000|2024-09-10 07:52:30|14334.72|14254.72|14334.18|14254.18|14334.79|14254.79|14334.18|14254.18|10
1725954760000|2024-09-10 07:52:40|14334.11|14254.11|14334.13|14254.13|14334.13|14254.13|14334.1|14254.1|4
1725954770000|2024-09-10 07:52:50|14334.21|14254.21|14332.67|14252.67|14334.21|14254.21|14332.67|14252.67|8
1725954780000|2024-09-10 07:53:00|14332.81|14252.81|14332.47|14252.47|14332.81|14252.81|14331.7|14251.7|9
1725954790000|2024-09-10 07:53:10|14332.39|14252.39|14331.5|14251.5|14332.42|14252.42|14331.5|14251.5|9
1725954800000|2024-09-10 07:53:20|14331.03|14251.03|14330.81|14250.81|14331.03|14251.03|14330.77|14250.77|8
1725954810000|2024-09-10 07:53:30|14331|14251|14330.83|14250.83|14331.12|14251.12|14330.81|14250.81|9
1725954820000|2024-09-10 07:53:40|14330.79|14250.79|14329.98|14249.98|14330.79|14250.79|14329.91|14249.91|9
1725954830000|2024-09-10 07:53:50|14329.65|14249.65|14331.08|14251.08|14331.25|14251.25|14329.48|14249.48|10
1725954840000|2024-09-10 07:54:00|14331.04|14251.04|14330.51|14250.51|14331.04|14251.04|14330.51|14250.51|9
1725954850000|2024-09-10 07:54:10|14330.97|14250.97|14335.01|14255.01|14335.01|14255.01|14330.97|14250.97|10
1725954860000|2024-09-10 07:54:20|14334.26|14254.26|14334.6|14254.6|14334.77|14254.77|14333.65|14253.65|9
1725954870000|2024-09-10 07:54:30|14334.5|14254.5|14333.36|14253.36|14334.5|14254.5|14333.36|14253.36|10
1725954880000|2024-09-10 07:54:40|14333.35|14253.35|14334|14254|14334.03|14254.03|14333.33|14253.33|8
1725954890000|2024-09-10 07:54:50|14334.2|14254.2|14335.79|14255.79|14335.82|14255.82|14334.2|14254.2|10
1725954900000|2024-09-10 07:55:00|14335.87|14255.87|14337.32|14257.32|14337.54|14257.54|14335.77|14255.77|10
1725954910000|2024-09-10 07:55:10|14337.38|14257.38|14338.81|14258.81|14338.81|14258.81|14336.76|14256.76|9
1725954920000|2024-09-10 07:55:20|14338.94|14258.94|14340.54|14260.54|14340.54|14260.54|14338.81|14258.81|10
1725954930000|2024-09-10 07:55:30|14340.57|14260.57|14340.95|14260.95|14340.95|14260.95|14340.57|14260.57|6
1725954940000|2024-09-10 07:55:40|14341.21|14261.21|14341.8|14261.8|14341.8|14261.8|14341.21|14261.21|10
1725954950000|2024-09-10 07:55:50|14341.87|14261.87|14342.09|14262.09|14342.45|14262.45|14341.87|14261.87|8
1725954960000|2024-09-10 07:56:00|14342.03|14262.03|14342.13|14262.13|14342.15|14262.15|14341.94|14261.94|9
1725954970000|2024-09-10 07:56:10|14342.15|14262.15|14342.58|14262.58|14342.58|14262.58|14342.13|14262.13|8
1725954980000|2024-09-10 07:56:20|14342.32|14262.32|14341.52|14261.52|14342.32|14262.32|14341.52|14261.52|9
1725954990000|2024-09-10 07:56:30|14341.58|14261.58|14342.76|14262.76|14342.76|14262.76|14341.54|14261.54|10
1725955000000|2024-09-10 07:56:40|14342.73|14262.73|14342.51|14262.51|14342.74|14262.74|14342.51|14262.51|10
1725955010000|2024-09-10 07:56:50|14342.48|14262.48|14343.3|14263.3|14343.3|14263.3|14342.24|14262.24|8
1725955020000|2024-09-10 07:57:00|14343.33|14263.33|14342.27|14262.27|14343.33|14263.33|14342.03|14262.03|10
1725955030000|2024-09-10 07:57:10|14342.28|14262.28|14340.77|14260.77|14342.28|14262.28|14340.74|14260.74|8
1725955040000|2024-09-10 07:57:20|14341.03|14261.03|14340.26|14260.26|14341.03|14261.03|14340.22|14260.22|9
1725955050000|2024-09-10 07:57:30|14340.31|14260.31|14338.63|14258.63|14340.31|14260.31|14338.63|14258.63|10
1725955060000|2024-09-10 07:57:40|14338.5|14258.5|14338.35|14258.35|14338.5|14258.5|14338.28|14258.28|6
1725955070000|2024-09-10 07:57:50|14338.37|14258.37|14337.88|14257.88|14338.37|14258.37|14337.88|14257.88|6
1725955080000|2024-09-10 07:58:00|14337.8|14257.8|14338.38|14258.38|14338.38|14258.38|14337.71|14257.71|9
1725955090000|2024-09-10 07:58:10|14338.36|14258.36|14338.45|14258.45|14338.51|14258.51|14338.1|14258.1|10
1725955100000|2024-09-10 07:58:20|14338.49|14258.49|14339.12|14259.12|14339.12|14259.12|14338.49|14258.49|9
1725955110000|2024-09-10 07:58:30|14339.1|14259.1|14338.63|14258.63|14339.1|14259.1|14338.63|14258.63|8
1725955120000|2024-09-10 07:58:40|14338.75|14258.75|14337.9|14257.9|14338.75|14258.75|14337.86|14257.86|8
1725955130000|2024-09-10 07:58:50|14338.15|14258.15|14338.33|14258.33|14338.46|14258.46|14338.09|14258.09|9
1725955140000|2024-09-10 07:59:00|14338.47|14258.47|14338.23|14258.23|14338.91|14258.91|14338.23|14258.23|10
1725955150000|2024-09-10 07:59:10|14338.04|14258.04|14337.04|14257.04|14338.04|14258.04|14337.04|14257.04|10
1725955160000|2024-09-10 07:59:20|14337.03|14257.03|14337.47|14257.47|14337.47|14257.47|14337.03|14257.03|8
1725955170000|2024-09-10 07:59:30|14337.41|14257.41|14337.59|14257.59|14337.83|14257.83|14337.36|14257.36|10
1725955180000|2024-09-10 07:59:40|14337.61|14257.61|14338.04|14258.04|14338.04|14258.04|14337.57|14257.57|9
1725955190000|2024-09-10 07:59:50|14338.03|14258.03|14338.64|14258.64|14338.64|14258.64|14337.85|14257.85|9
1725955200000|2024-09-10 08:00:00|14338.76|14258.76|14339.49|14259.49|14339.58|14259.58|14338.58|14258.58|10
1725955210000|2024-09-10 08:00:10|14339.47|14259.47|14339.71|14259.71|14339.96|14259.96|14339.23|14259.23|10
1725955220000|2024-09-10 08:00:20|14339.86|14259.86|14338.84|14258.84|14339.86|14259.86|14338.84|14258.84|9
1725955230000|2024-09-10 08:00:30|14339.01|14259.01|14337.3|14257.3|14339.01|14259.01|14337.3|14257.3|8
1725955240000|2024-09-10 08:00:40|14337.13|14257.13|14337.3|14257.3|14337.51|14257.51|14337.05|14257.05|8
1725955250000|2024-09-10 08:00:50|14337.32|14257.32|14335.03|14255.03|14337.32|14257.32|14334.93|14254.93|10
1725955260000|2024-09-10 08:01:00|14335.01|14255.01|14335.59|14255.59|14335.59|14255.59|14334.98|14254.98|9
1725955270000|2024-09-10 08:01:10|14335.57|14255.57|14337.72|14257.72|14337.72|14257.72|14335.28|14255.28|9
1725955280000|2024-09-10 08:01:20|14337.87|14257.87|14338.02|14258.02|14338.61|14258.61|14337.71|14257.71|10
1725955290000|2024-09-10 08:01:30|14338.54|14258.54|14341.35|14261.35|14341.74|14261.74|14338.54|14258.54|10
1725955300000|2024-09-10 08:01:40|14341.87|14261.87|14341.5|14261.5|14341.87|14261.87|14341.18|14261.18|7
1725955310000|2024-09-10 08:01:50|14342.62|14262.62|14343.41|14263.41|14343.41|14263.41|14342.6|14262.6|10
1725955320000|2024-09-10 08:02:00|14344.28|14264.28|14348.4|14268.4|14348.47|14268.47|14344.28|14264.28|10
1725955330000|2024-09-10 08:02:10|14348.44|14268.44|14348.83|14268.83|14348.87|14268.87|14348.44|14268.44|9
1725955340000|2024-09-10 08:02:20|14348.74|14268.74|14348.91|14268.91|14348.91|14268.91|14348.63|14268.63|10
1725955350000|2024-09-10 08:02:30|14348.92|14268.92|14349.24|14269.24|14349.24|14269.24|14348.92|14268.92|7
1725955360000|2024-09-10 08:02:40|14349.28|14269.28|14349.24|14269.24|14349.33|14269.33|14348.65|14268.65|9
1725955370000|2024-09-10 08:02:50|14349.11|14269.11|14348.41|14268.41|14349.12|14269.12|14348.38|14268.38|9
1725955380000|2024-09-10 08:03:00|14348.14|14268.14|14346.84|14266.84|14348.14|14268.14|14346.84|14266.84|9
1725955390000|2024-09-10 08:03:10|14347.36|14267.36|14346.65|14266.65|14347.36|14267.36|14346.28|14266.28|10
1725955400000|2024-09-10 08:03:20|14346.86|14266.86|14348.99|14268.99|14348.99|14268.99|14346.86|14266.86|8
1725955410000|2024-09-10 08:03:30|14349.24|14269.24|14348.8|14268.8|14349.24|14269.24|14348.8|14268.8|6
1725955420000|2024-09-10 08:03:40|14348.58|14268.58|14348.22|14268.22|14348.58|14268.58|14348.22|14268.22|8
1725955430000|2024-09-10 08:03:50|14348.39|14268.39|14348.82|14268.82|14348.83|14268.83|14348.27|14268.27|8
1725955440000|2024-09-10 08:04:00|14349.3|14269.3|14348.47|14268.47|14349.3|14269.3|14348.42|14268.42|8
1725955450000|2024-09-10 08:04:10|14348.5|14268.5|14348.42|14268.42|14348.5|14268.5|14348.19|14268.19|10
1725955460000|2024-09-10 08:04:20|14348.36|14268.36|14346.42|14266.42|14348.36|14268.36|14346.42|14266.42|9
1725955470000|2024-09-10 08:04:30|14346.16|14266.16|14348.32|14268.32|14348.32|14268.32|14346.06|14266.06|10
1725955480000|2024-09-10 08:04:40|14348.43|14268.43|14349.89|14269.89|14349.89|14269.89|14348.43|14268.43|10
1725955490000|2024-09-10 08:04:50|14349.91|14269.91|14352.27|14272.27|14352.27|14272.27|14349.91|14269.91|8
1725955500000|2024-09-10 08:05:00|14352.74|14272.74|14353.44|14273.44|14353.44|14273.44|14352.74|14272.74|10
1725955510000|2024-09-10 08:05:10|14354.5|14274.5|14351.97|14271.97|14354.5|14274.5|14351.97|14271.97|10
1725955520000|2024-09-10 08:05:20|14351.78|14271.78|14352.7|14272.7|14352.7|14272.7|14351.75|14271.75|10
1725955530000|2024-09-10 08:05:30|14352.68|14272.68|14351.46|14271.46|14354.4|14274.4|14351.46|14271.46|10
1725955540000|2024-09-10 08:05:40|14352.12|14272.12|14355.43|14275.43|14355.49|14275.49|14352.03|14272.03|10
1725955550000|2024-09-10 08:05:50|14355.44|14275.44|14360.37|14280.37|14360.37|14280.37|14355.44|14275.44|10
1725955560000|2024-09-10 08:06:00|14360.55|14280.55|14361.74|14281.74|14361.74|14281.74|14360.32|14280.32|9
1725955570000|2024-09-10 08:06:10|14361.69|14281.69|14365.3|14285.3|14365.56|14285.56|14361.67|14281.67|9
1725955580000|2024-09-10 08:06:20|14365.24|14285.24|14367.73|14287.73|14368.66|14288.66|14365.24|14285.24|9
1725955590000|2024-09-10 08:06:30|14367.7|14287.7|14367.51|14287.51|14367.7|14287.7|14366.88|14286.88|9
1725955600000|2024-09-10 08:06:40|14367.65|14287.65|14366.66|14286.66|14367.76|14287.76|14366.12|14286.12|9
1725955610000|2024-09-10 08:06:50|14366.7|14286.7|14366.11|14286.11|14366.7|14286.7|14366.08|14286.08|10
1725955620000|2024-09-10 08:07:00|14366.1|14286.1|14366.2|14286.2|14366.6|14286.6|14365.72|14285.72|9
1725955630000|2024-09-10 08:07:10|14366.15|14286.15|14365.93|14285.93|14366.15|14286.15|14365.82|14285.82|7
1725955640000|2024-09-10 08:07:20|14365.98|14285.98|14366.01|14286.01|14366.37|14286.37|14365.46|14285.46|10
1725955650000|2024-09-10 08:07:30|14365.71|14285.71|14364.51|14284.51|14366.43|14286.43|14364.39|14284.39|10
1725955660000|2024-09-10 08:07:40|14364.41|14284.41|14365.3|14285.3|14365.3|14285.3|14364.23|14284.23|10
1725955670000|2024-09-10 08:07:50|14365.74|14285.74|14367.24|14287.24|14367.24|14287.24|14365.74|14285.74|10
1725955680000|2024-09-10 08:08:00|14367.26|14287.26|14370.13|14290.13|14370.13|14290.13|14366.88|14286.88|10
1725955690000|2024-09-10 08:08:10|14370.2|14290.2|14380.1|14300.1|14380.1|14300.1|14370.2|14290.2|10
1725955700000|2024-09-10 08:08:20|14380.09|14300.09|14379.58|14299.58|14381.22|14301.22|14379.58|14299.58|8
1725955710000|2024-09-10 08:08:30|14379.29|14299.29|14377.05|14297.05|14379.29|14299.29|14377.05|14297.05|10
1725955720000|2024-09-10 08:08:40|14374.95|14294.95|14375.06|14295.06|14375.38|14295.38|14374.92|14294.92|10
1725955730000|2024-09-10 08:08:50|14374.97|14294.97|14376.67|14296.67|14376.67|14296.67|14374.89|14294.89|9
1725955740000|2024-09-10 08:09:00|14376.9|14296.9|14376.73|14296.73|14377.04|14297.04|14375.87|14295.87|10
1725955750000|2024-09-10 08:09:10|14376.51|14296.51|14377.05|14297.05|14377.05|14297.05|14376.51|14296.51|10
1725955760000|2024-09-10 08:09:20|14377.06|14297.06|14374.47|14294.47|14377.51|14297.51|14374.47|14294.47|10
1725955770000|2024-09-10 08:09:30|14374.12|14294.12|14374.56|14294.56|14374.77|14294.77|14374.12|14294.12|7
1725955780000|2024-09-10 08:09:40|14374.68|14294.68|14374.09|14294.09|14374.75|14294.75|14374.09|14294.09|10
1725955790000|2024-09-10 08:09:50|14373.51|14293.51|14375.06|14295.06|14375.06|14295.06|14373.51|14293.51|9
1725955800000|2024-09-10 08:10:00|14375.01|14295.01|14375.87|14295.87|14376.08|14296.08|14375.01|14295.01|9
1725955810000|2024-09-10 08:10:10|14375.86|14295.86|14377.17|14297.17|14377.17|14297.17|14375.78|14295.78|8
1725955820000|2024-09-10 08:10:20|14377.5|14297.5|14377.83|14297.83|14377.83|14297.83|14377.39|14297.39|10
1725955830000|2024-09-10 08:10:30|14377.94|14297.94|14379.2|14299.2|14379.2|14299.2|14377.94|14297.94|10
1725955840000|2024-09-10 08:10:40|14379.19|14299.19|14379.24|14299.24|14379.26|14299.26|14378.86|14298.86|8
1725955850000|2024-09-10 08:10:50|14378.82|14298.82|14378.66|14298.66|14378.94|14298.94|14378.66|14298.66|9
1725955860000|2024-09-10 08:11:00|14378.64|14298.64|14377.95|14297.95|14378.68|14298.68|14377.95|14297.95|8
1725955870000|2024-09-10 08:11:10|14377.84|14297.84|14374.3|14294.3|14377.84|14297.84|14374.15|14294.15|10
1725955880000|2024-09-10 08:11:20|14373.9|14293.9|14373.1|14293.1|14374.66|14294.66|14373.1|14293.1|10
1725955890000|2024-09-10 08:11:30|14373.47|14293.47|14370.54|14290.54|14373.47|14293.47|14370.31|14290.31|10
1725955900000|2024-09-10 08:11:40|14370.66|14290.66|14372.62|14292.62|14372.62|14292.62|14370.66|14290.66|10
1725955910000|2024-09-10 08:11:50|14372.81|14292.81|14373.85|14293.85|14373.85|14293.85|14372.75|14292.75|10
1725955920000|2024-09-10 08:12:00|14374.07|14294.07|14377.49|14297.49|14377.49|14297.49|14374.07|14294.07|10
1725955930000|2024-09-10 08:12:10|14377.12|14297.12|14376.9|14296.9|14377.12|14297.12|14376.6|14296.6|8
1725955940000|2024-09-10 08:12:20|14376.95|14296.95|14376.38|14296.38|14376.95|14296.95|14376.38|14296.38|9
1725955950000|2024-09-10 08:12:30|14376.26|14296.26|14375.87|14295.87|14376.43|14296.43|14375.87|14295.87|10
1725955960000|2024-09-10 08:12:40|14375.84|14295.84|14374.23|14294.23|14375.84|14295.84|14374.23|14294.23|9
1725955970000|2024-09-10 08:12:50|14374.16|14294.16|14372.5|14292.5|14374.61|14294.61|14372.5|14292.5|10
1725955980000|2024-09-10 08:13:00|14372.89|14292.89|14372.87|14292.87|14373.13|14293.13|14372.87|14292.87|10
1725955990000|2024-09-10 08:13:10|14372.86|14292.86|14373.27|14293.27|14373.27|14293.27|14372.86|14292.86|8
1725956000000|2024-09-10 08:13:20|14373.3|14293.3|14367.6|14287.6|14373.37|14293.37|14367.57|14287.57|10
1725956010000|2024-09-10 08:13:30|14367.5|14287.5|14366.79|14286.79|14367.53|14287.53|14366.79|14286.79|8
1725956020000|2024-09-10 08:13:40|14366.87|14286.87|14364.87|14284.87|14366.87|14286.87|14364.87|14284.87|10
1725956030000|2024-09-10 08:13:50|14364.79|14284.79|14364.27|14284.27|14364.79|14284.79|14364.27|14284.27|9
1725956040000|2024-09-10 08:14:00|14364.26|14284.26|14364.17|14284.17|14364.32|14284.32|14364.17|14284.17|6
1725956050000|2024-09-10 08:14:10|14364.15|14284.15|14363.41|14283.41|14364.15|14284.15|14363.41|14283.41|9
1725956060000|2024-09-10 08:14:20|14363.21|14283.21|14363.15|14283.15|14363.21|14283.21|14362.98|14282.98|9
1725956070000|2024-09-10 08:14:30|14363.16|14283.16|14363.14|14283.14|14363.16|14283.16|14363.08|14283.08|4
1725956080000|2024-09-10 08:14:40|14363.21|14283.21|14363.02|14283.02|14363.24|14283.24|14362.67|14282.67|8
1725956090000|2024-09-10 08:14:50|14364.4|14284.4|14365.42|14285.42|14365.42|14285.42|14364.21|14284.21|10
1725956100000|2024-09-10 08:15:00|14365.47|14285.47|14367.88|14287.88|14367.88|14287.88|14364.75|14284.75|10
1725956110000|2024-09-10 08:15:10|14367.9|14287.9|14366.93|14286.93|14368.08|14288.08|14366.93|14286.93|10
1725956120000|2024-09-10 08:15:20|14366.89|14286.89|14367.05|14287.05|14367.19|14287.19|14366.89|14286.89|10
1725956130000|2024-09-10 08:15:30|14367.34|14287.34|14368.34|14288.34|14368.34|14288.34|14367.34|14287.34|10
1725956140000|2024-09-10 08:15:40|14368.21|14288.21|14367.27|14287.27|14368.21|14288.21|14367.27|14287.27|9
1725956150000|2024-09-10 08:15:50|14367.11|14287.11|14366.63|14286.63|14367.11|14287.11|14366.57|14286.57|10
1725956160000|2024-09-10 08:16:00|14366.62|14286.62|14366.59|14286.59|14366.64|14286.64|14366.12|14286.12|7
1725956170000|2024-09-10 08:16:10|14367.06|14287.06|14370.46|14290.46|14370.46|14290.46|14367.06|14287.06|10
1725956180000|2024-09-10 08:16:20|14370.92|14290.92|14372.71|14292.71|14372.71|14292.71|14370.92|14290.92|10
1725956190000|2024-09-10 08:16:30|14372.96|14292.96|14377.74|14297.74|14377.76|14297.76|14372.96|14292.96|10
1725956200000|2024-09-10 08:16:40|14377.79|14297.79|14379.61|14299.61|14379.61|14299.61|14377.79|14297.79|10
1725956210000|2024-09-10 08:16:50|14379.62|14299.62|14378.88|14298.88|14379.62|14299.62|14378.85|14298.85|7
1725956220000|2024-09-10 08:17:00|14378.91|14298.91|14377.83|14297.83|14379.11|14299.11|14377.38|14297.38|9
1725956230000|2024-09-10 08:17:10|14377.81|14297.81|14377.37|14297.37|14377.81|14297.81|14377.37|14297.37|10
1725956240000|2024-09-10 08:17:20|14377.36|14297.36|14376.05|14296.05|14377.36|14297.36|14376.05|14296.05|9
1725956250000|2024-09-10 08:17:30|14375.85|14295.85|14370.54|14290.54|14375.85|14295.85|14370.54|14290.54|9
1725956260000|2024-09-10 08:17:40|14370.68|14290.68|14370.25|14290.25|14370.68|14290.68|14370.25|14290.25|8
1725956270000|2024-09-10 08:17:50|14369.9|14289.9|14368.77|14288.77|14369.9|14289.9|14368.77|14288.77|8
1725956280000|2024-09-10 08:18:00|14368.79|14288.79|14367.94|14287.94|14369.11|14289.11|14367.94|14287.94|10
1725956290000|2024-09-10 08:18:10|14367.81|14287.81|14368.95|14288.95|14368.95|14288.95|14367.8|14287.8|10
1725956300000|2024-09-10 08:18:20|14368.96|14288.96|14369.12|14289.12|14369.16|14289.16|14368.96|14288.96|10
1725956310000|2024-09-10 08:18:30|14369.46|14289.46|14369.42|14289.42|14369.74|14289.74|14369.39|14289.39|10
1725956320000|2024-09-10 08:18:40|14369.73|14289.73|14370.68|14290.68|14370.68|14290.68|14369.73|14289.73|9
1725956330000|2024-09-10 08:18:50|14370.82|14290.82|14372|14292|14372|14292|14370.82|14290.82|8
1725956340000|2024-09-10 08:19:00|14372.34|14292.34|14372.61|14292.61|14372.74|14292.74|14372.34|14292.34|8
1725956350000|2024-09-10 08:19:10|14372.7|14292.7|14372.24|14292.24|14372.71|14292.71|14371.97|14291.97|10
1725956360000|2024-09-10 08:19:20|14372.22|14292.22|14373.14|14293.14|14373.23|14293.23|14372.22|14292.22|9
1725956370000|2024-09-10 08:19:30|14373.16|14293.16|14371.07|14291.07|14373.21|14293.21|14371.07|14291.07|6
1725956380000|2024-09-10 08:19:40|14371.02|14291.02|14370.03|14290.03|14371.03|14291.03|14370.03|14290.03|10
1725956390000|2024-09-10 08:19:50|14370.2|14290.2|14370.53|14290.53|14370.83|14290.83|14370.2|14290.2|10
1725956400000|2024-09-10 08:20:00|14370.51|14290.51|14368.07|14288.07|14370.51|14290.51|14368.07|14288.07|10
1725956410000|2024-09-10 08:20:10|14367.47|14287.47|14365|14285|14367.47|14287.47|14364.88|14284.88|10
1725956420000|2024-09-10 08:20:20|14364.95|14284.95|14363.85|14283.85|14364.95|14284.95|14363.85|14283.85|10
1725956430000|2024-09-10 08:20:30|14363.98|14283.98|14364.06|14284.06|14364.8|14284.8|14363.98|14283.98|10
1725956440000|2024-09-10 08:20:40|14363.78|14283.78|14363.75|14283.75|14363.78|14283.78|14363.74|14283.74|6
1725956450000|2024-09-10 08:20:50|14363.03|14283.03|14360.31|14280.31|14363.03|14283.03|14360.31|14280.31|10
1725956460000|2024-09-10 08:21:00|14360.07|14280.07|14355.52|14275.52|14360.07|14280.07|14355.52|14275.52|10
1725956470000|2024-09-10 08:21:10|14355.5|14275.5|14355.55|14275.55|14355.65|14275.65|14355.42|14275.42|8
1725956480000|2024-09-10 08:21:20|14355.5|14275.5|14354.8|14274.8|14355.5|14275.5|14354.8|14274.8|10
1725956490000|2024-09-10 08:21:30|14354.85|14274.85|14355.1|14275.1|14355.32|14275.32|14354.69|14274.69|10
1725956500000|2024-09-10 08:21:40|14355.14|14275.14|14354.75|14274.75|14355.14|14275.14|14354.72|14274.72|9
1725956510000|2024-09-10 08:21:50|14355.01|14275.01|14353.41|14273.41|14355.01|14275.01|14353.41|14273.41|9
1725956520000|2024-09-10 08:22:00|14353.18|14273.18|14352.15|14272.15|14353.19|14273.19|14352.14|14272.14|8
1725956530000|2024-09-10 08:22:10|14351.8|14271.8|14351.75|14271.75|14351.8|14271.8|14351.49|14271.49|10
1725956540000|2024-09-10 08:22:20|14351.78|14271.78|14351.3|14271.3|14351.99|14271.99|14351.3|14271.3|9
1725956550000|2024-09-10 08:22:30|14351.02|14271.02|14350.44|14270.44|14351.02|14271.02|14350.44|14270.44|9
1725956560000|2024-09-10 08:22:40|14350.5|14270.5|14352.57|14272.57|14352.57|14272.57|14350.5|14270.5|10
1725956570000|2024-09-10 08:22:50|14353.02|14273.02|14355.02|14275.02|14355.02|14275.02|14353.02|14273.02|8
1725956580000|2024-09-10 08:23:00|14354.97|14274.97|14354.68|14274.68|14355.12|14275.12|14354.68|14274.68|8
1725956590000|2024-09-10 08:23:10|14354.65|14274.65|14353.48|14273.48|14354.78|14274.78|14353.48|14273.48|9
1725956600000|2024-09-10 08:23:20|14353.55|14273.55|14353.23|14273.23|14353.71|14273.71|14353.23|14273.23|10
1725956610000|2024-09-10 08:23:30|14353.29|14273.29|14352.85|14272.85|14353.32|14273.32|14352.85|14272.85|8
1725956620000|2024-09-10 08:23:40|14352.82|14272.82|14351.77|14271.77|14352.82|14272.82|14351.77|14271.77|10
1725956630000|2024-09-10 08:23:50|14350.88|14270.88|14347.81|14267.81|14350.88|14270.88|14347.81|14267.81|10
1725956640000|2024-09-10 08:24:00|14347.78|14267.78|14347.51|14267.51|14347.78|14267.78|14347.5|14267.5|7
1725956650000|2024-09-10 08:24:10|14347.52|14267.52|14348.04|14268.04|14348.04|14268.04|14347.29|14267.29|7
1725956660000|2024-09-10 08:24:20|14348.32|14268.32|14347.2|14267.2|14348.32|14268.32|14347.2|14267.2|9
1725956670000|2024-09-10 08:24:30|14347.14|14267.14|14346.56|14266.56|14347.14|14267.14|14346.56|14266.56|8
1725956680000|2024-09-10 08:24:40|14346.38|14266.38|14344.99|14264.99|14346.39|14266.39|14344.99|14264.99|9
1725956690000|2024-09-10 08:24:50|14344.98|14264.98|14344.97|14264.97|14344.98|14264.98|14343.92|14263.92|9
1725956700000|2024-09-10 08:25:00|14344.96|14264.96|14342.92|14262.92|14344.96|14264.96|14342.92|14262.92|10
1725956710000|2024-09-10 08:25:10|14342.67|14262.67|14341.15|14261.15|14342.67|14262.67|14341.15|14261.15|10
1725956720000|2024-09-10 08:25:20|14341.05|14261.05|14340.18|14260.18|14341.05|14261.05|14340.18|14260.18|9
1725956730000|2024-09-10 08:25:30|14339.97|14259.97|14339.54|14259.54|14339.97|14259.97|14339.34|14259.34|10
1725956740000|2024-09-10 08:25:40|14339.47|14259.47|14340.13|14260.13|14340.13|14260.13|14339.16|14259.16|9
1725956750000|2024-09-10 08:25:50|14340.03|14260.03|14339.55|14259.55|14340.38|14260.38|14339.49|14259.49|9
1725956760000|2024-09-10 08:26:00|14339.56|14259.56|14339.22|14259.22|14339.56|14259.56|14339.21|14259.21|7
1725956770000|2024-09-10 08:26:10|14339.19|14259.19|14338.71|14258.71|14339.19|14259.19|14338.7|14258.7|9
1725956780000|2024-09-10 08:26:20|14338.83|14258.83|14336.41|14256.41|14338.83|14258.83|14336.41|14256.41|9
1725956790000|2024-09-10 08:26:30|14336.37|14256.37|14336.62|14256.62|14336.62|14256.62|14336.29|14256.29|10
1725956800000|2024-09-10 08:26:40|14336.61|14256.61|14338.79|14258.79|14338.79|14258.79|14336.61|14256.61|10
1725956810000|2024-09-10 08:26:50|14339.06|14259.06|14338.73|14258.73|14339.97|14259.97|14338.73|14258.73|10
1725956820000|2024-09-10 08:27:00|14338.76|14258.76|14339.55|14259.55|14339.55|14259.55|14338.76|14258.76|9
1725956830000|2024-09-10 08:27:10|14339.69|14259.69|14340.48|14260.48|14340.51|14260.51|14339.69|14259.69|10
1725956840000|2024-09-10 08:27:20|14340.47|14260.47|14342.96|14262.96|14342.96|14262.96|14340.47|14260.47|9
1725956850000|2024-09-10 08:27:30|14343.21|14263.21|14342.73|14262.73|14344.11|14264.11|14342.64|14262.64|10
1725956860000|2024-09-10 08:27:40|14342.75|14262.75|14343.23|14263.23|14343.28|14263.28|14342.75|14262.75|9
1725956870000|2024-09-10 08:27:50|14343.04|14263.04|14342.8|14262.8|14343.04|14263.04|14342.79|14262.79|7
1725956880000|2024-09-10 08:28:00|14342.92|14262.92|14342.96|14262.96|14342.96|14262.96|14342.18|14262.18|8
1725956890000|2024-09-10 08:28:10|14343.24|14263.24|14341.49|14261.49|14343.24|14263.24|14341.49|14261.49|10
1725956900000|2024-09-10 08:28:20|14341.17|14261.17|14341.64|14261.64|14341.64|14261.64|14340.52|14260.52|10
1725956910000|2024-09-10 08:28:30|14341.68|14261.68|14342.99|14262.99|14343.18|14263.18|14341.68|14261.68|10
1725956920000|2024-09-10 08:28:40|14344.06|14264.06|14345.15|14265.15|14345.22|14265.22|14344.06|14264.06|9
1725956930000|2024-09-10 08:28:50|14345.14|14265.14|14346.12|14266.12|14346.17|14266.17|14345.14|14265.14|10
1725956940000|2024-09-10 08:29:00|14346.15|14266.15|14347.61|14267.61|14347.61|14267.61|14345.57|14265.57|10
1725956950000|2024-09-10 08:29:10|14347.59|14267.59|14347.32|14267.32|14347.76|14267.76|14347.32|14267.32|10
1725956960000|2024-09-10 08:29:20|14347.31|14267.31|14347.27|14267.27|14347.31|14267.31|14347.27|14267.27|6
1725956970000|2024-09-10 08:29:30|14347.26|14267.26|14347.2|14267.2|14347.26|14267.26|14347.19|14267.19|7
1725956980000|2024-09-10 08:29:40|14347.21|14267.21|14346.82|14266.82|14347.21|14267.21|14346.82|14266.82|8
1725956990000|2024-09-10 08:29:50|14346.81|14266.81|14348.16|14268.16|14348.16|14268.16|14346.81|14266.81|8
1725957000000|2024-09-10 08:30:00|14348.21|14268.21|14347.7|14267.7|14348.45|14268.45|14347.7|14267.7|10
1725957010000|2024-09-10 08:30:10|14347.73|14267.73|14347.2|14267.2|14347.73|14267.73|14347.2|14267.2|8
1725957020000|2024-09-10 08:30:20|14347.14|14267.14|14346.04|14266.04|14347.14|14267.14|14346.04|14266.04|9
1725957030000|2024-09-10 08:30:30|14345.91|14265.91|14344.95|14264.95|14345.91|14265.91|14344.74|14264.74|10
1725957040000|2024-09-10 08:30:40|14344.94|14264.94|14344.64|14264.64|14344.94|14264.94|14344.58|14264.58|8
1725957050000|2024-09-10 08:30:50|14344.63|14264.63|14342.95|14262.95|14344.74|14264.74|14342.95|14262.95|8
1725957060000|2024-09-10 08:31:00|14343.75|14263.75|14345.63|14265.63|14345.63|14265.63|14343.75|14263.75|10
1725957070000|2024-09-10 08:31:10|14345.65|14265.65|14344.96|14264.96|14345.77|14265.77|14344.96|14264.96|8
1725957080000|2024-09-10 08:31:20|14344.73|14264.73|14343.69|14263.69|14344.76|14264.76|14343.69|14263.69|10
1725957090000|2024-09-10 08:31:30|14344.16|14264.16|14346.09|14266.09|14346.09|14266.09|14344.16|14264.16|10
1725957100000|2024-09-10 08:31:40|14345.93|14265.93|14346.76|14266.76|14346.76|14266.76|14345.79|14265.79|8
1725957110000|2024-09-10 08:31:50|14347.2|14267.2|14349.75|14269.75|14349.81|14269.81|14347.2|14267.2|9
1725957120000|2024-09-10 08:32:00|14349.49|14269.49|14349.49|14269.49|14349.49|14269.49|14349.03|14269.03|10
1725957130000|2024-09-10 08:32:10|14349.5|14269.5|14348.61|14268.61|14349.54|14269.54|14348.61|14268.61|9
1725957140000|2024-09-10 08:32:20|14348.62|14268.62|14348.47|14268.47|14348.74|14268.74|14347.87|14267.87|10
1725957150000|2024-09-10 08:32:30|14348.81|14268.81|14349.09|14269.09|14349.36|14269.36|14348.81|14268.81|10
1725957160000|2024-09-10 08:32:40|14348.62|14268.62|14346.58|14266.58|14348.62|14268.62|14346.57|14266.57|10
1725957170000|2024-09-10 08:32:50|14346.64|14266.64|14345.63|14265.63|14346.64|14266.64|14345.63|14265.63|8
1725957180000|2024-09-10 08:33:00|14345.58|14265.58|14345.47|14265.47|14345.58|14265.58|14345.47|14265.47|6
1725957190000|2024-09-10 08:33:10|14345.55|14265.55|14345.84|14265.84|14346.03|14266.03|14345.55|14265.55|8
1725957200000|2024-09-10 08:33:20|14345.85|14265.85|14346.34|14266.34|14346.44|14266.44|14345.63|14265.63|9
1725957210000|2024-09-10 08:33:30|14346.39|14266.39|14346.48|14266.48|14346.54|14266.54|14345.99|14265.99|10
1725957220000|2024-09-10 08:33:40|14346.46|14266.46|14346.22|14266.22|14346.46|14266.46|14346.22|14266.22|5
1725957230000|2024-09-10 08:33:50|14346.15|14266.15|14346.49|14266.49|14346.49|14266.49|14346.1|14266.1|6
1725957240000|2024-09-10 08:34:00|14346.48|14266.48|14344.27|14264.27|14346.48|14266.48|14344.27|14264.27|8
1725957250000|2024-09-10 08:34:10|14344.25|14264.25|14345.21|14265.21|14345.47|14265.47|14344.25|14264.25|7
1725957260000|2024-09-10 08:34:20|14345.42|14265.42|14344.09|14264.09|14346.2|14266.2|14343.96|14263.96|10
1725957270000|2024-09-10 08:34:30|14344.06|14264.06|14343.21|14263.21|14344.29|14264.29|14343.21|14263.21|10
1725957280000|2024-09-10 08:34:40|14343.23|14263.23|14343.82|14263.82|14344.49|14264.49|14343.23|14263.23|9
1725957290000|2024-09-10 08:34:50|14343.77|14263.77|14341.67|14261.67|14343.77|14263.77|14341.67|14261.67|8
1725957300000|2024-09-10 08:35:00|14341.44|14261.44|14339.81|14259.81|14341.44|14261.44|14339.81|14259.81|10
1725957310000|2024-09-10 08:35:10|14339.25|14259.25|14336.17|14256.17|14339.25|14259.25|14336.17|14256.17|10
1725957320000|2024-09-10 08:35:20|14336.25|14256.25|14337.94|14257.94|14337.94|14257.94|14336.25|14256.25|9
1725957330000|2024-09-10 08:35:30|14338.14|14258.14|14337.84|14257.84|14338.14|14258.14|14337.84|14257.84|10
1725957340000|2024-09-10 08:35:40|14337.88|14257.88|14335.78|14255.78|14337.88|14257.88|14335.78|14255.78|10
1725957350000|2024-09-10 08:35:50|14335.43|14255.43|14334.59|14254.59|14335.43|14255.43|14334.58|14254.58|10
1725957360000|2024-09-10 08:36:00|14334.72|14254.72|14333.98|14253.98|14335.17|14255.17|14333.98|14253.98|10
1725957370000|2024-09-10 08:36:10|14333.99|14253.99|14331.5|14251.5|14333.99|14253.99|14331.5|14251.5|8
1725957380000|2024-09-10 08:36:20|14330.6|14250.6|14328.71|14248.71|14330.6|14250.6|14328.71|14248.71|10
1725957390000|2024-09-10 08:36:30|14328.76|14248.76|14328.7|14248.7|14329.26|14249.26|14328.7|14248.7|8
1725957400000|2024-09-10 08:36:40|14328.87|14248.87|14327.69|14247.69|14328.87|14248.87|14327.66|14247.66|9
1725957410000|2024-09-10 08:36:50|14327.7|14247.7|14327.9|14247.9|14327.9|14247.9|14327.63|14247.63|10
1725957420000|2024-09-10 08:37:00|14327.91|14247.91|14327.39|14247.39|14328|14248|14327.17|14247.17|9
1725957430000|2024-09-10 08:37:10|14327.3|14247.3|14324.98|14244.98|14327.3|14247.3|14324.36|14244.36|10
1725957440000|2024-09-10 08:37:20|14325.11|14245.11|14324.36|14244.36|14325.11|14245.11|14324.36|14244.36|9
1725957450000|2024-09-10 08:37:30|14324.35|14244.35|14322.97|14242.97|14324.35|14244.35|14322.97|14242.97|9
1725957460000|2024-09-10 08:37:40|14323.03|14243.03|14323.44|14243.44|14323.63|14243.63|14323.02|14243.02|7
1725957470000|2024-09-10 08:37:50|14323.38|14243.38|14322.7|14242.7|14323.6|14243.6|14322.69|14242.69|10
1725957480000|2024-09-10 08:38:00|14322.66|14242.66|14322.31|14242.31|14322.66|14242.66|14322.31|14242.31|10
1725957490000|2024-09-10 08:38:10|14322.3|14242.3|14322.29|14242.29|14322.59|14242.59|14321.86|14241.86|9
1725957500000|2024-09-10 08:38:20|14322.17|14242.17|14322.65|14242.65|14322.65|14242.65|14321.99|14241.99|8
1725957510000|2024-09-10 08:38:30|14322.79|14242.79|14322.35|14242.35|14323.09|14243.09|14322.35|14242.35|10
1725957520000|2024-09-10 08:38:40|14321.92|14241.92|14322.42|14242.42|14322.42|14242.42|14321.45|14241.45|9
1725957530000|2024-09-10 08:38:50|14322.88|14242.88|14324.56|14244.56|14324.56|14244.56|14322.88|14242.88|10
1725957540000|2024-09-10 08:39:00|14324.55|14244.55|14324.31|14244.31|14324.56|14244.56|14324.24|14244.24|9
1725957550000|2024-09-10 08:39:10|14324.07|14244.07|14324.47|14244.47|14324.47|14244.47|14323.14|14243.14|7
1725957560000|2024-09-10 08:39:20|14324.52|14244.52|14321.94|14241.94|14324.52|14244.52|14321.94|14241.94|10
1725957570000|2024-09-10 08:39:30|14321.81|14241.81|14321.37|14241.37|14322.1|14242.1|14321.37|14241.37|7
1725957580000|2024-09-10 08:39:40|14321.49|14241.49|14321.35|14241.35|14321.49|14241.49|14321.33|14241.33|7
1725957590000|2024-09-10 08:39:50|14321.37|14241.37|14320.18|14240.18|14321.37|14241.37|14320.18|14240.18|10
1725957600000|2024-09-10 08:40:00|14320.16|14240.16|14318.13|14238.13|14320.54|14240.54|14318.13|14238.13|9
1725957610000|2024-09-10 08:40:10|14317.67|14237.67|14317.99|14237.99|14317.99|14237.99|14317.5|14237.5|9
1725957620000|2024-09-10 08:40:20|14317.93|14237.93|14319.34|14239.34|14319.34|14239.34|14317.92|14237.92|9
1725957630000|2024-09-10 08:40:30|14319.58|14239.58|14320.35|14240.35|14320.36|14240.36|14319.58|14239.58|8
1725957640000|2024-09-10 08:40:40|14320.38|14240.38|14321.06|14241.06|14321.06|14241.06|14320.38|14240.38|9
1725957650000|2024-09-10 08:40:50|14321.07|14241.07|14321.22|14241.22|14321.23|14241.23|14321.07|14241.07|6
1725957660000|2024-09-10 08:41:00|14321.27|14241.27|14321.17|14241.17|14321.27|14241.27|14321.13|14241.13|6
1725957670000|2024-09-10 08:41:10|14320.55|14240.55|14320.03|14240.03|14320.55|14240.55|14320.03|14240.03|7
1725957680000|2024-09-10 08:41:20|14320.01|14240.01|14318.66|14238.66|14320.03|14240.03|14318.51|14238.51|10
1725957690000|2024-09-10 08:41:30|14318.65|14238.65|14318.43|14238.43|14318.67|14238.67|14318.36|14238.36|8
1725957700000|2024-09-10 08:41:40|14318.37|14238.37|14318.14|14238.14|14318.38|14238.38|14318.09|14238.09|8
1725957710000|2024-09-10 08:41:50|14317.98|14237.98|14316.79|14236.79|14317.98|14237.98|14316.79|14236.79|10
1725957720000|2024-09-10 08:42:00|14316.48|14236.48|14316.26|14236.26|14316.48|14236.48|14315.82|14235.82|10
1725957730000|2024-09-10 08:42:10|14316.23|14236.23|14315.82|14235.82|14316.23|14236.23|14315.63|14235.63|7
1725957740000|2024-09-10 08:42:20|14315.46|14235.46|14315.09|14235.09|14315.78|14235.78|14315.09|14235.09|9
1725957750000|2024-09-10 08:42:30|14314.96|14234.96|14311.15|14231.15|14314.96|14234.96|14311.15|14231.15|10
1725957760000|2024-09-10 08:42:40|14311.03|14231.03|14310.01|14230.01|14311.03|14231.03|14310|14230|10
1725957770000|2024-09-10 08:42:50|14309.88|14229.88|14309|14229|14309.88|14229.88|14308.92|14228.92|10
1725957780000|2024-09-10 08:43:00|14309.04|14229.04|14310.03|14230.03|14310.03|14230.03|14309.04|14229.04|10
1725957790000|2024-09-10 08:43:10|14310.23|14230.23|14311.88|14231.88|14311.88|14231.88|14310.23|14230.23|10
1725957800000|2024-09-10 08:43:20|14312.53|14232.53|14313.27|14233.27|14313.27|14233.27|14312.53|14232.53|7
1725957810000|2024-09-10 08:43:30|14313.48|14233.48|14314.45|14234.45|14314.45|14234.45|14313.48|14233.48|9
1725957820000|2024-09-10 08:43:40|14314.44|14234.44|14314.04|14234.04|14314.45|14234.45|14314.04|14234.04|8
1725957830000|2024-09-10 08:43:50|14314.55|14234.55|14314.61|14234.61|14314.61|14234.61|14314.36|14234.36|8
1725957840000|2024-09-10 08:44:00|14314.93|14234.93|14313.99|14233.99|14314.93|14234.93|14313.91|14233.91|9
1725957850000|2024-09-10 08:44:10|14314.02|14234.02|14313.47|14233.47|14314.02|14234.02|14313.47|14233.47|9
1725957860000|2024-09-10 08:44:20|14313.31|14233.31|14312.78|14232.78|14313.31|14233.31|14312.68|14232.68|10
1725957870000|2024-09-10 08:44:30|14312.79|14232.79|14312.77|14232.77|14312.83|14232.83|14312.71|14232.71|10
1725957880000|2024-09-10 08:44:40|14312.8|14232.8|14312.26|14232.26|14312.82|14232.82|14312.21|14232.21|10
1725957890000|2024-09-10 08:44:50|14312.25|14232.25|14312.27|14232.27|14312.28|14232.28|14312.24|14232.24|5
1725957900000|2024-09-10 08:45:00|14312.41|14232.41|14310.59|14230.59|14312.41|14232.41|14310.59|14230.59|10
1725957910000|2024-09-10 08:45:10|14310.04|14230.04|14309.11|14229.11|14310.04|14230.04|14307.93|14227.93|10
1725957920000|2024-09-10 08:45:20|14309.18|14229.18|14309.46|14229.46|14309.46|14229.46|14308.57|14228.57|9
1725957930000|2024-09-10 08:45:30|14309.53|14229.53|14310.3|14230.3|14310.3|14230.3|14309.47|14229.47|10
1725957940000|2024-09-10 08:45:40|14310.2|14230.2|14309.56|14229.56|14310.21|14230.21|14309.28|14229.28|9
1725957950000|2024-09-10 08:45:50|14308.93|14228.93|14309.36|14229.36|14309.36|14229.36|14308.26|14228.26|10
1725957960000|2024-09-10 08:46:00|14309.37|14229.37|14309.81|14229.81|14309.81|14229.81|14308.56|14228.56|10
1725957970000|2024-09-10 08:46:10|14309.84|14229.84|14309.32|14229.32|14309.9|14229.9|14309.31|14229.31|10
1725957980000|2024-09-10 08:46:20|14310.22|14230.22|14311.39|14231.39|14311.39|14231.39|14310.22|14230.22|9
1725957990000|2024-09-10 08:46:30|14311.43|14231.43|14313.78|14233.78|14313.78|14233.78|14311.43|14231.43|10
1725958000000|2024-09-10 08:46:40|14313.83|14233.83|14315.35|14235.35|14315.35|14235.35|14313.79|14233.79|8
1725958010000|2024-09-10 08:46:50|14315.63|14235.63|14317.2|14237.2|14317.2|14237.2|14315.63|14235.63|10
1725958020000|2024-09-10 08:47:00|14317.25|14237.25|14316.44|14236.44|14317.36|14237.36|14316.44|14236.44|10
1725958030000|2024-09-10 08:47:10|14316.43|14236.43|14315.65|14235.65|14316.44|14236.44|14315.65|14235.65|9
1725958040000|2024-09-10 08:47:20|14315.63|14235.63|14315.23|14235.23|14315.63|14235.63|14315.21|14235.21|9
1725958050000|2024-09-10 08:47:30|14315.2|14235.2|14317.03|14237.03|14317.03|14237.03|14315.17|14235.17|10
1725958060000|2024-09-10 08:47:40|14317.2|14237.2|14318.95|14238.95|14318.95|14238.95|14317.2|14237.2|10
1725958070000|2024-09-10 08:47:50|14319.96|14239.96|14321.41|14241.41|14321.41|14241.41|14319.96|14239.96|10
1725958080000|2024-09-10 08:48:00|14321.77|14241.77|14323.21|14243.21|14323.21|14243.21|14321.77|14241.77|9
1725958090000|2024-09-10 08:48:10|14323.23|14243.23|14322.83|14242.83|14323.23|14243.23|14322.73|14242.73|9
1725958100000|2024-09-10 08:48:20|14322.68|14242.68|14325.41|14245.41|14325.62|14245.62|14322.25|14242.25|9
1725958110000|2024-09-10 08:48:30|14325.49|14245.49|14325.77|14245.77|14325.77|14245.77|14325.13|14245.13|10
1725958120000|2024-09-10 08:48:40|14325.75|14245.75|14326.89|14246.89|14326.91|14246.91|14325.75|14245.75|10
1725958130000|2024-09-10 08:48:50|14326.9|14246.9|14326.81|14246.81|14326.97|14246.97|14326.73|14246.73|9
1725958140000|2024-09-10 08:49:00|14326.83|14246.83|14327.11|14247.11|14327.11|14247.11|14326.83|14246.83|10
1725958150000|2024-09-10 08:49:10|14327.17|14247.17|14326.15|14246.15|14327.17|14247.17|14325.79|14245.79|10
1725958160000|2024-09-10 08:49:20|14326.43|14246.43|14326.81|14246.81|14326.84|14246.84|14326.43|14246.43|8
1725958170000|2024-09-10 08:49:30|14326.82|14246.82|14326.32|14246.32|14326.89|14246.89|14326.1|14246.1|10
1725958180000|2024-09-10 08:49:40|14326.35|14246.35|14326.62|14246.62|14326.62|14246.62|14326.28|14246.28|9
1725958190000|2024-09-10 08:49:50|14326.58|14246.58|14328.3|14248.3|14328.3|14248.3|14326.56|14246.56|10
1725958200000|2024-09-10 08:50:00|14328.52|14248.52|14328.77|14248.77|14328.77|14248.77|14328.52|14248.52|7
1725958210000|2024-09-10 08:50:10|14328.97|14248.97|14330.46|14250.46|14330.66|14250.66|14328.97|14248.97|10
1725958220000|2024-09-10 08:50:20|14330.41|14250.41|14330.41|14250.41|14330.93|14250.93|14330.41|14250.41|9
1725958230000|2024-09-10 08:50:30|14330.23|14250.23|14330.16|14250.16|14330.23|14250.23|14329.78|14249.78|8
1725958240000|2024-09-10 08:50:40|14330.17|14250.17|14330.22|14250.22|14330.22|14250.22|14330.16|14250.16|4
1725958250000|2024-09-10 08:50:50|14330.24|14250.24|14330.14|14250.14|14330.26|14250.26|14329.98|14249.98|9
1725958260000|2024-09-10 08:51:00|14330.17|14250.17|14332.2|14252.2|14332.2|14252.2|14330.17|14250.17|9
1725958270000|2024-09-10 08:51:10|14332.58|14252.58|14332.36|14252.36|14332.58|14252.58|14332.06|14252.06|10
1725958280000|2024-09-10 08:51:20|14332.35|14252.35|14332.59|14252.59|14332.59|14252.59|14331.92|14251.92|10
1725958290000|2024-09-10 08:51:30|14332.88|14252.88|14331.56|14251.56|14333.22|14253.22|14331.56|14251.56|10
1725958300000|2024-09-10 08:51:40|14331.32|14251.32|14329.93|14249.93|14331.32|14251.32|14329.93|14249.93|10
1725958310000|2024-09-10 08:51:50|14329.91|14249.91|14328.54|14248.54|14329.91|14249.91|14328.54|14248.54|9
1725958320000|2024-09-10 08:52:00|14328.85|14248.85|14328.76|14248.76|14329.53|14249.53|14328.76|14248.76|10
1725958330000|2024-09-10 08:52:10|14328.6|14248.6|14329.73|14249.73|14329.73|14249.73|14328.57|14248.57|10
1725958340000|2024-09-10 08:52:20|14329.57|14249.57|14327.09|14247.09|14329.57|14249.57|14327.09|14247.09|10
1725958350000|2024-09-10 08:52:30|14327.08|14247.08|14327.16|14247.16|14327.42|14247.42|14327.08|14247.08|8
1725958360000|2024-09-10 08:52:40|14326.93|14246.93|14326.68|14246.68|14327.03|14247.03|14326.41|14246.41|9
1725958370000|2024-09-10 08:52:50|14326.22|14246.22|14324.54|14244.54|14326.22|14246.22|14324.54|14244.54|9
1725958380000|2024-09-10 08:53:00|14324.46|14244.46|14323.87|14243.87|14324.47|14244.47|14323.87|14243.87|10
1725958390000|2024-09-10 08:53:10|14323.38|14243.38|14321.3|14241.3|14323.38|14243.38|14321.3|14241.3|10
1725958400000|2024-09-10 08:53:20|14321.26|14241.26|14318.35|14238.35|14321.53|14241.53|14318.35|14238.35|10
1725958410000|2024-09-10 08:53:30|14318.24|14238.24|14316.79|14236.79|14318.24|14238.24|14316.79|14236.79|9
1725958420000|2024-09-10 08:53:40|14316.72|14236.72|14316.03|14236.03|14316.72|14236.72|14316.03|14236.03|10
1725958430000|2024-09-10 08:53:50|14315.41|14235.41|14314.7|14234.7|14315.41|14235.41|14314.64|14234.64|9
1725958440000|2024-09-10 08:54:00|14314.69|14234.69|14314.89|14234.89|14314.89|14234.89|14314.48|14234.48|10
1725958450000|2024-09-10 08:54:10|14314.85|14234.85|14314.3|14234.3|14314.85|14234.85|14314.3|14234.3|8
1725958460000|2024-09-10 08:54:20|14314.14|14234.14|14312.19|14232.19|14314.14|14234.14|14312.19|14232.19|7
1725958470000|2024-09-10 08:54:30|14311.91|14231.91|14306.24|14226.24|14311.91|14231.91|14306.24|14226.24|10
1725958480000|2024-09-10 08:54:40|14306.13|14226.13|14304.08|14224.08|14306.13|14226.13|14304.01|14224.01|9
1725958490000|2024-09-10 08:54:50|14303.53|14223.53|14302.5|14222.5|14303.53|14223.53|14302.21|14222.21|9
1725958500000|2024-09-10 08:55:00|14302.7|14222.7|14303.02|14223.02|14303.02|14223.02|14302.57|14222.57|8
1725958510000|2024-09-10 08:55:10|14303.21|14223.21|14302.71|14222.71|14303.21|14223.21|14302.71|14222.71|7
1725958520000|2024-09-10 08:55:20|14302.7|14222.7|14302.81|14222.81|14302.92|14222.92|14302.7|14222.7|8
1725958530000|2024-09-10 08:55:30|14302.47|14222.47|14300.64|14220.64|14302.48|14222.48|14300.64|14220.64|10
1725958540000|2024-09-10 08:55:40|14300.88|14220.88|14300.77|14220.77|14301.08|14221.08|14300.75|14220.75|10
1725958550000|2024-09-10 08:55:50|14300.75|14220.75|14300.71|14220.71|14300.84|14220.84|14300.71|14220.71|9
1725958560000|2024-09-10 08:56:00|14300.65|14220.65|14301.18|14221.18|14301.18|14221.18|14300.63|14220.63|5
1725958570000|2024-09-10 08:56:10|14300.64|14220.64|14300.4|14220.4|14300.64|14220.64|14300.33|14220.33|9
1725958580000|2024-09-10 08:56:20|14300.57|14220.57|14305.22|14225.22|14305.22|14225.22|14300.57|14220.57|10
1725958590000|2024-09-10 08:56:30|14305.23|14225.23|14306.76|14226.76|14306.76|14226.76|14305.23|14225.23|8
1725958600000|2024-09-10 08:56:40|14306.84|14226.84|14307.24|14227.24|14307.24|14227.24|14306.59|14226.59|9
1725958610000|2024-09-10 08:56:50|14307.18|14227.18|14307.59|14227.59|14307.59|14227.59|14307.18|14227.18|6
1725958620000|2024-09-10 08:57:00|14307.89|14227.89|14307.76|14227.76|14307.89|14227.89|14307.68|14227.68|8
1725958630000|2024-09-10 08:57:10|14307.85|14227.85|14307.66|14227.66|14308.24|14228.24|14307.63|14227.63|10
1725958640000|2024-09-10 08:57:20|14307.24|14227.24|14304.32|14224.32|14307.27|14227.27|14304.32|14224.32|10
1725958650000|2024-09-10 08:57:30|14303.87|14223.87|14302.18|14222.18|14303.87|14223.87|14302.1|14222.1|6
1725958660000|2024-09-10 08:57:40|14302.25|14222.25|14302.49|14222.49|14302.51|14222.51|14302.25|14222.25|10
1725958670000|2024-09-10 08:57:50|14302.7|14222.7|14302.4|14222.4|14302.75|14222.75|14302.4|14222.4|6
1725958680000|2024-09-10 08:58:00|14302.43|14222.43|14302.5|14222.5|14302.72|14222.72|14302.42|14222.42|9
1725958690000|2024-09-10 08:58:10|14302.51|14222.51|14301.52|14221.52|14302.57|14222.57|14301.52|14221.52|7
1725958700000|2024-09-10 08:58:20|14305.36|14225.36|14302.67|14222.67|14306.44|14226.44|14302.67|14222.67|10
1725958710000|2024-09-10 08:58:30|14302.46|14222.46|14301.38|14221.38|14302.46|14222.46|14301.38|14221.38|9
1725958720000|2024-09-10 08:58:40|14300.94|14220.94|14301.32|14221.32|14301.32|14221.32|14300.31|14220.31|9
1725958730000|2024-09-10 08:58:50|14301.5|14221.5|14302.81|14222.81|14302.81|14222.81|14301.5|14221.5|9
1725958740000|2024-09-10 08:59:00|14302.95|14222.95|14301.45|14221.45|14302.95|14222.95|14297.19|14217.19|9
1725958750000|2024-09-10 08:59:10|14301.6|14221.6|14302.09|14222.09|14302.32|14222.32|14301.6|14221.6|10
1725958760000|2024-09-10 08:59:20|14302.08|14222.08|14301.59|14221.59|14302.17|14222.17|14300.98|14220.98|10
1725958770000|2024-09-10 08:59:30|14301.52|14221.52|14301.11|14221.11|14301.54|14221.54|14300.25|14220.25|10
1725958780000|2024-09-10 08:59:40|14301.13|14221.13|14301.46|14221.46|14301.68|14221.68|14301.13|14221.13|7
1725958790000|2024-09-10 08:59:50|14301.45|14221.45|14302.25|14222.25|14302.25|14222.25|14301.45|14221.45|8
1725958800000|2024-09-10 09:00:00|14302.51|14222.51|14304.76|14224.76|14305.42|14225.42|14302.51|14222.51|10
1725958810000|2024-09-10 09:00:10|14304.89|14224.89|14305.91|14225.91|14305.91|14225.91|14304.84|14224.84|9
1725958820000|2024-09-10 09:00:20|14305.89|14225.89|14305.09|14225.09|14306.4|14226.4|14305.09|14225.09|10
1725958830000|2024-09-10 09:00:30|14305.13|14225.13|14306.15|14226.15|14306.15|14226.15|14305.13|14225.13|10
1725958840000|2024-09-10 09:00:40|14306.07|14226.07|14303.38|14223.38|14306.34|14226.34|14303.38|14223.38|10
1725958850000|2024-09-10 09:00:50|14303.34|14223.34|14302.9|14222.9|14303.63|14223.63|14302.9|14222.9|10
1725958860000|2024-09-10 09:01:00|14302.86|14222.86|14300.99|14220.99|14302.86|14222.86|14300.99|14220.99|10
1725958870000|2024-09-10 09:01:10|14300.98|14220.98|14300.72|14220.72|14301.26|14221.26|14300.71|14220.71|9
1725958880000|2024-09-10 09:01:20|14300.53|14220.53|14295.86|14215.86|14300.53|14220.53|14295.86|14215.86|10
1725958890000|2024-09-10 09:01:30|14295.32|14215.32|14294.67|14214.67|14295.93|14215.93|14294.59|14214.59|10
1725958900000|2024-09-10 09:01:40|14294.73|14214.73|14294.52|14214.52|14294.73|14214.73|14293.92|14213.92|10
1725958910000|2024-09-10 09:01:50|14294.49|14214.49|14293.81|14213.81|14294.5|14214.5|14293.81|14213.81|10
1725958920000|2024-09-10 09:02:00|14293.79|14213.79|14295.67|14215.67|14296.29|14216.29|14293.79|14213.79|9
1725958930000|2024-09-10 09:02:10|14295.65|14215.65|14295.56|14215.56|14295.65|14215.65|14295.01|14215.01|10
1725958940000|2024-09-10 09:02:20|14295.53|14215.53|14292.59|14212.59|14295.53|14215.53|14292.59|14212.59|10
1725958950000|2024-09-10 09:02:30|14292.05|14212.05|14289.93|14209.93|14292.05|14212.05|14289.93|14209.93|10
1725958960000|2024-09-10 09:02:40|14289.92|14209.92|14290.28|14210.28|14290.33|14210.33|14289.86|14209.86|10
1725958970000|2024-09-10 09:02:50|14290.23|14210.23|14289.46|14209.46|14290.24|14210.24|14289.46|14209.46|10
1725958980000|2024-09-10 09:03:00|14289.23|14209.23|14284.01|14204.01|14289.23|14209.23|14284.01|14204.01|10
1725958990000|2024-09-10 09:03:10|14284.05|14204.05|14280.79|14200.79|14284.05|14204.05|14280.79|14200.79|10
1725959000000|2024-09-10 09:03:20|14279.39|14199.39|14279.31|14199.31|14279.75|14199.75|14278.74|14198.74|10
1725959010000|2024-09-10 09:03:30|14279.12|14199.12|14280.07|14200.07|14280.07|14200.07|14278.93|14198.93|10
1725959020000|2024-09-10 09:03:40|14280.23|14200.23|14281.87|14201.87|14281.87|14201.87|14280.23|14200.23|9
1725959030000|2024-09-10 09:03:50|14281.86|14201.86|14283.34|14203.34|14283.34|14203.34|14281.68|14201.68|10
1725959040000|2024-09-10 09:04:00|14283.28|14203.28|14283.17|14203.17|14283.46|14203.46|14283.06|14203.06|9
1725959050000|2024-09-10 09:04:10|14283.13|14203.13|14280.5|14200.5|14283.13|14203.13|14280.5|14200.5|9
1725959060000|2024-09-10 09:04:20|14280.45|14200.45|14279.06|14199.06|14280.45|14200.45|14278.89|14198.89|9
1725959070000|2024-09-10 09:04:30|14279.04|14199.04|14276.92|14196.92|14279.07|14199.07|14276.32|14196.32|10
1725959080000|2024-09-10 09:04:40|14276.93|14196.93|14278.06|14198.06|14278.06|14198.06|14276.93|14196.93|8
1725959090000|2024-09-10 09:04:50|14277.81|14197.81|14280.98|14200.98|14280.98|14200.98|14277.81|14197.81|10
1725959100000|2024-09-10 09:05:00|14281.02|14201.02|14280.59|14200.59|14281.06|14201.06|14279.64|14199.64|8
1725959110000|2024-09-10 09:05:10|14280.83|14200.83|14282.21|14202.21|14282.21|14202.21|14280.83|14200.83|10
1725959120000|2024-09-10 09:05:20|14282.23|14202.23|14282.53|14202.53|14282.76|14202.76|14282.23|14202.23|7
1725959130000|2024-09-10 09:05:30|14282.52|14202.52|14283.6|14203.6|14283.6|14203.6|14282.51|14202.51|8
1725959140000|2024-09-10 09:05:40|14279.78|14199.78|14280.01|14200.01|14281|14201|14279.78|14199.78|7
1725959150000|2024-09-10 09:05:50|14280.25|14200.25|14282.63|14202.63|14282.63|14202.63|14280.25|14200.25|8
1725959160000|2024-09-10 09:06:00|14282.5|14202.5|14282.75|14202.75|14282.75|14202.75|14282.32|14202.32|10
1725959170000|2024-09-10 09:06:10|14283.08|14203.08|14283.42|14203.42|14283.42|14203.42|14282.96|14202.96|9
1725959180000|2024-09-10 09:06:20|14283.64|14203.64|14283.53|14203.53|14283.74|14203.74|14282.88|14202.88|10
1725959190000|2024-09-10 09:06:30|14283.5|14203.5|14284.55|14204.55|14284.55|14204.55|14283.49|14203.49|9
1725959200000|2024-09-10 09:06:40|14284.78|14204.78|14285.91|14205.91|14285.98|14205.98|14284.78|14204.78|10
1725959210000|2024-09-10 09:06:50|14285.9|14205.9|14285.76|14205.76|14286.09|14206.09|14285.71|14205.71|9
1725959220000|2024-09-10 09:07:00|14286.05|14206.05|14285.53|14205.53|14286.14|14206.14|14285.53|14205.53|9
1725959230000|2024-09-10 09:07:10|14285.52|14205.52|14285.37|14205.37|14285.88|14205.88|14285.37|14205.37|6
1725959240000|2024-09-10 09:07:20|14285.52|14205.52|14290.9|14210.9|14290.9|14210.9|14285.43|14205.43|10
1725959250000|2024-09-10 09:07:30|14291.78|14211.78|14293.54|14213.54|14293.54|14213.54|14291.78|14211.78|10
1725959260000|2024-09-10 09:07:40|14293.72|14213.72|14293.38|14213.38|14293.72|14213.72|14293.38|14213.38|8
1725959270000|2024-09-10 09:07:50|14293.34|14213.34|14293.5|14213.5|14293.63|14213.63|14293.31|14213.31|6
1725959280000|2024-09-10 09:08:00|14293.48|14213.48|14293.42|14213.42|14293.48|14213.48|14292.57|14212.57|9
1725959290000|2024-09-10 09:08:10|14293.4|14213.4|14293.67|14213.67|14293.86|14213.86|14293.38|14213.38|8
1725959300000|2024-09-10 09:08:20|14294.32|14214.32|14295.1|14215.1|14295.1|14215.1|14294.32|14214.32|8
1725959310000|2024-09-10 09:08:30|14295.37|14215.37|14298.68|14218.68|14299.09|14219.09|14295.37|14215.37|10
1725959320000|2024-09-10 09:08:40|14298.66|14218.66|14297.69|14217.69|14298.66|14218.66|14297.69|14217.69|9
1725959330000|2024-09-10 09:08:50|14297.58|14217.58|14296.97|14216.97|14297.58|14217.58|14296.8|14216.8|10
1725959340000|2024-09-10 09:09:00|14297.27|14217.27|14295.07|14215.07|14297.32|14217.32|14294.9|14214.9|10
1725959350000|2024-09-10 09:09:10|14295.05|14215.05|14297.49|14217.49|14297.49|14217.49|14295.05|14215.05|10
1725959360000|2024-09-10 09:09:20|14297.37|14217.37|14294.22|14214.22|14297.37|14217.37|14294.22|14214.22|9
1725959370000|2024-09-10 09:09:30|14294.17|14214.17|14293.17|14213.17|14294.17|14214.17|14292.93|14212.93|9
1725959380000|2024-09-10 09:09:40|14293.18|14213.18|14292.17|14212.17|14293.18|14213.18|14291.94|14211.94|9
1725959390000|2024-09-10 09:09:50|14292.01|14212.01|14290.32|14210.32|14292.01|14212.01|14290.32|14210.32|10
1725959400000|2024-09-10 09:10:00|14289.94|14209.94|14287.18|14207.18|14289.94|14209.94|14287.18|14207.18|10
1725959410000|2024-09-10 09:10:10|14287.17|14207.17|14283.19|14203.19|14287.17|14207.17|14282.24|14202.24|10
1725959420000|2024-09-10 09:10:20|14283.67|14203.67|14283|14203|14284.34|14204.34|14283|14203|10
1725959430000|2024-09-10 09:10:30|14283.11|14203.11|14283.34|14203.34|14283.5|14203.5|14283.11|14203.11|8
1725959440000|2024-09-10 09:10:40|14283.35|14203.35|14283.3|14203.3|14283.36|14203.36|14282.95|14202.95|9
1725959450000|2024-09-10 09:10:50|14283.38|14203.38|14284.1|14204.1|14284.1|14204.1|14283.13|14203.13|6
1725959460000|2024-09-10 09:11:00|14284.25|14204.25|14283.91|14203.91|14284.25|14204.25|14282.83|14202.83|10
1725959470000|2024-09-10 09:11:10|14284.53|14204.53|14281.89|14201.89|14284.53|14204.53|14281.89|14201.89|10
1725959480000|2024-09-10 09:11:20|14281.87|14201.87|14282.41|14202.41|14283.12|14203.12|14281.86|14201.86|10
1725959490000|2024-09-10 09:11:30|14282.24|14202.24|14284.91|14204.91|14284.91|14204.91|14282.24|14202.24|10
1725959500000|2024-09-10 09:11:40|14285.35|14205.35|14286.06|14206.06|14286.06|14206.06|14285.33|14205.33|9
1725959510000|2024-09-10 09:11:50|14286.07|14206.07|14286.35|14206.35|14286.37|14206.37|14286.07|14206.07|9
1725959520000|2024-09-10 09:12:00|14286.4|14206.4|14286.33|14206.33|14286.46|14206.46|14286.33|14206.33|8
1725959530000|2024-09-10 09:12:10|14286.22|14206.22|14289.1|14209.1|14289.1|14209.1|14286.22|14206.22|10
1725959540000|2024-09-10 09:12:20|14289.36|14209.36|14289.64|14209.64|14289.74|14209.74|14289.35|14209.35|10
1725959550000|2024-09-10 09:12:30|14289.65|14209.65|14291.74|14211.74|14291.74|14211.74|14289.62|14209.62|9
1725959560000|2024-09-10 09:12:40|14291.88|14211.88|14293.13|14213.13|14293.13|14213.13|14291.88|14211.88|10
1725959570000|2024-09-10 09:12:50|14293.24|14213.24|14292.25|14212.25|14293.24|14213.24|14292.25|14212.25|9
1725959580000|2024-09-10 09:13:00|14292.13|14212.13|14292.05|14212.05|14292.13|14212.13|14291.85|14211.85|9
1725959590000|2024-09-10 09:13:10|14292.02|14212.02|14294.58|14214.58|14294.58|14214.58|14292.02|14212.02|10
1725959600000|2024-09-10 09:13:20|14295.24|14215.24|14295.7|14215.7|14295.73|14215.73|14295.24|14215.24|10
1725959610000|2024-09-10 09:13:30|14295.69|14215.69|14296.81|14216.81|14296.88|14216.88|14295.69|14215.69|10
1725959620000|2024-09-10 09:13:40|14297.22|14217.22|14297.4|14217.4|14297.44|14217.44|14297.22|14217.22|8
1725959630000|2024-09-10 09:13:50|14297.44|14217.44|14298.08|14218.08|14298.08|14218.08|14297.44|14217.44|8
1725959640000|2024-09-10 09:14:00|14297.99|14217.99|14298.61|14218.61|14298.61|14218.61|14297.89|14217.89|9
1725959650000|2024-09-10 09:14:10|14298.66|14218.66|14299.58|14219.58|14299.58|14219.58|14298.66|14218.66|10
1725959660000|2024-09-10 09:14:20|14299.63|14219.63|14299.95|14219.95|14299.95|14219.95|14299.63|14219.63|10
1725959670000|2024-09-10 09:14:30|14300.01|14220.01|14300.04|14220.04|14300.06|14220.06|14299.88|14219.88|8
1725959680000|2024-09-10 09:14:40|14300.05|14220.05|14299.19|14219.19|14300.08|14220.08|14299.19|14219.19|7
1725959690000|2024-09-10 09:14:50|14299.16|14219.16|14296.83|14216.83|14299.16|14219.16|14296.83|14216.83|10
1725959700000|2024-09-10 09:15:00|14296.25|14216.25|14294.81|14214.81|14296.25|14216.25|14294.42|14214.42|10
1725959710000|2024-09-10 09:15:10|14294.83|14214.83|14294.09|14214.09|14294.83|14214.83|14293.88|14213.88|9
1725959720000|2024-09-10 09:15:20|14294.31|14214.31|14293.87|14213.87|14294.31|14214.31|14293.87|14213.87|8
1725959730000|2024-09-10 09:15:30|14293.85|14213.85|14292.9|14212.9|14294.35|14214.35|14292.9|14212.9|10
1725959740000|2024-09-10 09:15:40|14292.4|14212.4|14290.86|14210.86|14292.4|14212.4|14290.86|14210.86|9
1725959750000|2024-09-10 09:15:50|14291.07|14211.07|14289.96|14209.96|14291.09|14211.09|14289.96|14209.96|9
1725959760000|2024-09-10 09:16:00|14289.85|14209.85|14288.7|14208.7|14289.85|14209.85|14288.7|14208.7|7
1725959770000|2024-09-10 09:16:10|14288.63|14208.63|14289|14209|14289.38|14209.38|14288.47|14208.47|10
1725959780000|2024-09-10 09:16:20|14289.07|14209.07|14288.67|14208.67|14289.28|14209.28|14288.67|14208.67|9
1725959790000|2024-09-10 09:16:30|14288.9|14208.9|14288.23|14208.23|14288.94|14208.94|14288.07|14208.07|8
1725959800000|2024-09-10 09:16:40|14288.62|14208.62|14288.63|14208.63|14288.95|14208.95|14288.17|14208.17|10
1725959810000|2024-09-10 09:16:50|14288.75|14208.75|14289.31|14209.31|14289.31|14209.31|14288.41|14208.41|10
1725959820000|2024-09-10 09:17:00|14289.48|14209.48|14289.72|14209.72|14289.72|14209.72|14289.31|14209.31|10
1725959830000|2024-09-10 09:17:10|14289.48|14209.48|14290.21|14210.21|14290.21|14210.21|14289.35|14209.35|10
1725959840000|2024-09-10 09:17:20|14290.6|14210.6|14291.53|14211.53|14291.65|14211.65|14290.6|14210.6|10
1725959850000|2024-09-10 09:17:30|14291.27|14211.27|14291.05|14211.05|14291.27|14211.27|14291.05|14211.05|8
1725959860000|2024-09-10 09:17:40|14290.74|14210.74|14290.79|14210.79|14290.79|14210.79|14290.44|14210.44|10
1725959870000|2024-09-10 09:17:50|14290.8|14210.8|14290.91|14210.91|14290.91|14210.91|14290.73|14210.73|7
1725959880000|2024-09-10 09:18:00|14290.89|14210.89|14291.73|14211.73|14291.73|14211.73|14290.86|14210.86|10
1725959890000|2024-09-10 09:18:10|14291.85|14211.85|14292.03|14212.03|14292.03|14212.03|14291.82|14211.82|9
1725959900000|2024-09-10 09:18:20|14292.21|14212.21|14292.48|14212.48|14292.48|14212.48|14292.15|14212.15|6
1725959910000|2024-09-10 09:18:30|14292.47|14212.47|14295.14|14215.14|14295.14|14215.14|14292.47|14212.47|9
1725959920000|2024-09-10 09:18:40|14295.17|14215.17|14295.94|14215.94|14295.94|14215.94|14295.15|14215.15|10
1725959930000|2024-09-10 09:18:50|14295.93|14215.93|14295.42|14215.42|14296.06|14216.06|14295.39|14215.39|9
1725959940000|2024-09-10 09:19:00|14295.41|14215.41|14295.01|14215.01|14295.41|14215.41|14294.89|14214.89|8
1725959950000|2024-09-10 09:19:10|14295.03|14215.03|14294.87|14214.87|14295.09|14215.09|14294.76|14214.76|8
1725959960000|2024-09-10 09:19:20|14294.95|14214.95|14295.09|14215.09|14295.35|14215.35|14294.88|14214.88|10
1725959970000|2024-09-10 09:19:30|14294.94|14214.94|14294.48|14214.48|14294.94|14214.94|14294.48|14214.48|10
1725959980000|2024-09-10 09:19:40|14294.51|14214.51|14295.56|14215.56|14295.56|14215.56|14294.41|14214.41|9
1725959990000|2024-09-10 09:19:50|14295.46|14215.46|14295.57|14215.57|14295.65|14215.65|14295.46|14215.46|6
1725960000000|2024-09-10 09:20:00|14295.71|14215.71|14295.71|14215.71|14296.04|14216.04|14295.71|14215.71|9
1725960010000|2024-09-10 09:20:10|14295.65|14215.65|14295.02|14215.02|14295.77|14215.77|14295.02|14215.02|9
1725960020000|2024-09-10 09:20:20|14294.78|14214.78|14295.04|14215.04|14295.18|14215.18|14294.78|14214.78|9
1725960030000|2024-09-10 09:20:30|14295.14|14215.14|14295.62|14215.62|14295.66|14215.66|14295.14|14215.14|10
1725960040000|2024-09-10 09:20:40|14295.63|14215.63|14295.52|14215.52|14295.63|14215.63|14295.52|14215.52|7
1725960050000|2024-09-10 09:20:50|14295.44|14215.44|14294.44|14214.44|14295.44|14215.44|14294.44|14214.44|9
1725960060000|2024-09-10 09:21:00|14294.36|14214.36|14293.9|14213.9|14294.36|14214.36|14293.87|14213.87|9
1725960070000|2024-09-10 09:21:10|14293.85|14213.85|14294.15|14214.15|14294.15|14214.15|14293.73|14213.73|9
1725960080000|2024-09-10 09:21:20|14294.1|14214.1|14293.9|14213.9|14294.32|14214.32|14293.9|14213.9|8
1725960090000|2024-09-10 09:21:30|14293.66|14213.66|14292.31|14212.31|14293.66|14213.66|14292.28|14212.28|10
1725960100000|2024-09-10 09:21:40|14292.3|14212.3|14292.49|14212.49|14292.49|14212.49|14292.29|14212.29|6
1725960110000|2024-09-10 09:21:50|14292.58|14212.58|14293.94|14213.94|14293.94|14213.94|14292.58|14212.58|9
1725960120000|2024-09-10 09:22:00|14293.76|14213.76|14293.93|14213.93|14293.93|14213.93|14293.65|14213.65|8
1725960130000|2024-09-10 09:22:10|14294.23|14214.23|14295.03|14215.03|14295.03|14215.03|14294.23|14214.23|10
1725960140000|2024-09-10 09:22:20|14295.26|14215.26|14298.06|14218.06|14298.06|14218.06|14295.26|14215.26|10
1725960150000|2024-09-10 09:22:30|14298.53|14218.53|14299.49|14219.49|14299.68|14219.68|14298.53|14218.53|10
1725960160000|2024-09-10 09:22:40|14299.71|14219.71|14302.02|14222.02|14302.02|14222.02|14299.7|14219.7|10
1725960170000|2024-09-10 09:22:50|14302.22|14222.22|14304.9|14224.9|14304.95|14224.95|14302.22|14222.22|10
1725960180000|2024-09-10 09:23:00|14305.13|14225.13|14304.98|14224.98|14305.13|14225.13|14304.81|14224.81|10
1725960190000|2024-09-10 09:23:10|14305.01|14225.01|14304.95|14224.95|14305.01|14225.01|14304.93|14224.93|9
1725960200000|2024-09-10 09:23:20|14304.99|14224.99|14303.72|14223.72|14305.08|14225.08|14303.72|14223.72|9
1725960210000|2024-09-10 09:23:30|14303.74|14223.74|14303|14223|14303.74|14223.74|14302.99|14222.99|10
1725960220000|2024-09-10 09:23:40|14302.98|14222.98|14303.16|14223.16|14303.17|14223.17|14302.98|14222.98|8
1725960230000|2024-09-10 09:23:50|14303.17|14223.17|14304.01|14224.01|14304.01|14224.01|14303.09|14223.09|10
1725960240000|2024-09-10 09:24:00|14304|14224|14305.05|14225.05|14305.05|14225.05|14303.79|14223.79|10
1725960250000|2024-09-10 09:24:10|14305.39|14225.39|14305.38|14225.38|14305.49|14225.49|14305.15|14225.15|10
1725960260000|2024-09-10 09:24:20|14305.42|14225.42|14305.76|14225.76|14305.76|14225.76|14305.28|14225.28|9
1725960270000|2024-09-10 09:24:30|14305.78|14225.78|14305.74|14225.74|14305.87|14225.87|14305.72|14225.72|8
1725960280000|2024-09-10 09:24:40|14305.75|14225.75|14308.81|14228.81|14308.81|14228.81|14305.75|14225.75|9
1725960290000|2024-09-10 09:24:50|14308.83|14228.83|14309.03|14229.03|14309.03|14229.03|14308.83|14228.83|6
1725960300000|2024-09-10 09:25:00|14308.76|14228.76|14308.56|14228.56|14308.95|14228.95|14308.55|14228.55|10
1725960310000|2024-09-10 09:25:10|14308.62|14228.62|14307.87|14227.87|14308.62|14228.62|14307.87|14227.87|8
1725960320000|2024-09-10 09:25:20|14307.84|14227.84|14307.77|14227.77|14307.84|14227.84|14307.76|14227.76|6
1725960330000|2024-09-10 09:25:30|14307.82|14227.82|14304.29|14224.29|14307.86|14227.86|14304.29|14224.29|9
1725960340000|2024-09-10 09:25:40|14304.27|14224.27|14303.81|14223.81|14304.4|14224.4|14303.81|14223.81|9
1725960350000|2024-09-10 09:25:50|14303.77|14223.77|14304.04|14224.04|14304.06|14224.06|14303.73|14223.73|9
1725960360000|2024-09-10 09:26:00|14304.03|14224.03|14303.11|14223.11|14304.03|14224.03|14303.11|14223.11|10
1725960370000|2024-09-10 09:26:10|14303.12|14223.12|14302.59|14222.59|14303.12|14223.12|14302.49|14222.49|10
1725960380000|2024-09-10 09:26:20|14302.71|14222.71|14302.69|14222.69|14302.71|14222.71|14302.57|14222.57|9
1725960390000|2024-09-10 09:26:30|14302.67|14222.67|14301.73|14221.73|14302.67|14222.67|14301.73|14221.73|8
1725960400000|2024-09-10 09:26:40|14301.72|14221.72|14303.31|14223.31|14303.31|14223.31|14301.7|14221.7|7
1725960410000|2024-09-10 09:26:50|14303.35|14223.35|14302.88|14222.88|14303.35|14223.35|14302.88|14222.88|10
1725960420000|2024-09-10 09:27:00|14302.83|14222.83|14302.65|14222.65|14302.84|14222.84|14302.65|14222.65|7
1725960430000|2024-09-10 09:27:10|14302.66|14222.66|14302.48|14222.48|14302.66|14222.66|14302.48|14222.48|6
1725960440000|2024-09-10 09:27:20|14302.49|14222.49|14302.51|14222.51|14302.51|14222.51|14302.47|14222.47|5
1725960450000|2024-09-10 09:27:30|14302.56|14222.56|14302.22|14222.22|14302.56|14222.56|14302.22|14222.22|7
1725960460000|2024-09-10 09:27:40|14302.21|14222.21|14301.12|14221.12|14302.21|14222.21|14301.05|14221.05|6
1725960470000|2024-09-10 09:27:50|14301.06|14221.06|14301.53|14221.53|14301.53|14221.53|14301.04|14221.04|9
1725960480000|2024-09-10 09:28:00|14301.55|14221.55|14301.65|14221.65|14301.65|14221.65|14301.26|14221.26|10
1725960490000|2024-09-10 09:28:10|14302.09|14222.09|14303.98|14223.98|14303.98|14223.98|14302.09|14222.09|7
1725960500000|2024-09-10 09:28:20|14304.23|14224.23|14305.4|14225.4|14305.4|14225.4|14304.23|14224.23|10
1725960510000|2024-09-10 09:28:30|14305.42|14225.42|14305.53|14225.53|14305.95|14225.95|14305.42|14225.42|10
1725960520000|2024-09-10 09:28:40|14305.51|14225.51|14304.03|14224.03|14305.51|14225.51|14304.03|14224.03|5
1725960530000|2024-09-10 09:28:50|14304.13|14224.13|14302.35|14222.35|14304.13|14224.13|14302.35|14222.35|9
1725960540000|2024-09-10 09:29:00|14302.15|14222.15|14301.95|14221.95|14302.21|14222.21|14301.94|14221.94|9
1725960550000|2024-09-10 09:29:10|14301.99|14221.99|14302.51|14222.51|14302.51|14222.51|14301.89|14221.89|7
1725960560000|2024-09-10 09:29:20|14302.49|14222.49|14302.86|14222.86|14302.86|14222.86|14302.49|14222.49|6
1725960570000|2024-09-10 09:29:30|14302.81|14222.81|14302.49|14222.49|14302.81|14222.81|14302.49|14222.49|7
1725960580000|2024-09-10 09:29:40|14302.5|14222.5|14303.19|14223.19|14303.19|14223.19|14302.41|14222.41|9
1725960590000|2024-09-10 09:29:50|14303.29|14223.29|14303.17|14223.17|14303.49|14223.49|14303.17|14223.17|9
1725960600000|2024-09-10 09:30:00|14303.21|14223.21|14303.6|14223.6|14303.63|14223.63|14303.21|14223.21|8
1725960610000|2024-09-10 09:30:10|14303.64|14223.64|14301.57|14221.57|14303.64|14223.64|14301.57|14221.57|10
1725960620000|2024-09-10 09:30:20|14301.4|14221.4|14302.42|14222.42|14302.42|14222.42|14301.37|14221.37|10
1725960630000|2024-09-10 09:30:30|14302.49|14222.49|14303.92|14223.92|14303.92|14223.92|14302.49|14222.49|10
1725960640000|2024-09-10 09:30:40|14303.91|14223.91|14303.93|14223.93|14304.26|14224.26|14303.91|14223.91|10
1725960650000|2024-09-10 09:30:50|14303.82|14223.82|14303.54|14223.54|14303.82|14223.82|14303.54|14223.54|10
1725960660000|2024-09-10 09:31:00|14303.51|14223.51|14303.81|14223.81|14303.81|14223.81|14303.44|14223.44|9
1725960670000|2024-09-10 09:31:10|14303.83|14223.83|14304.05|14224.05|14304.05|14224.05|14303.75|14223.75|10
1725960680000|2024-09-10 09:31:20|14304.07|14224.07|14305.19|14225.19|14305.46|14225.46|14304.04|14224.04|8
1725960690000|2024-09-10 09:31:30|14305.16|14225.16|14304.38|14224.38|14305.16|14225.16|14304.2|14224.2|9
1725960700000|2024-09-10 09:31:40|14304.64|14224.64|14305.66|14225.66|14305.66|14225.66|14304.64|14224.64|10
1725960710000|2024-09-10 09:31:50|14305.83|14225.83|14306.79|14226.79|14307.01|14227.01|14305.83|14225.83|10
1725960720000|2024-09-10 09:32:00|14306.8|14226.8|14306.85|14226.85|14307.13|14227.13|14306.8|14226.8|9
1725960730000|2024-09-10 09:32:10|14306.82|14226.82|14308.09|14228.09|14308.09|14228.09|14306.78|14226.78|10
1725960740000|2024-09-10 09:32:20|14308.14|14228.14|14308.15|14228.15|14308.16|14228.16|14307.91|14227.91|10
1725960750000|2024-09-10 09:32:30|14308.28|14228.28|14308.57|14228.57|14308.59|14228.59|14308.28|14228.28|9
1725960760000|2024-09-10 09:32:40|14308.58|14228.58|14308.56|14228.56|14308.76|14228.76|14308.56|14228.56|9
1725960770000|2024-09-10 09:32:50|14308.57|14228.57|14308.45|14228.45|14308.58|14228.58|14308.45|14228.45|5
1725960780000|2024-09-10 09:33:00|14308.27|14228.27|14308.53|14228.53|14308.53|14228.53|14308.27|14228.27|9
1725960790000|2024-09-10 09:33:10|14308.43|14228.43|14308.39|14228.39|14308.5|14228.5|14308.28|14228.28|9
1725960800000|2024-09-10 09:33:20|14308.07|14228.07|14305.96|14225.96|14308.07|14228.07|14305.96|14225.96|8
1725960810000|2024-09-10 09:33:30|14305.1|14225.1|14301.63|14221.63|14305.1|14225.1|14301.63|14221.63|10
1725960820000|2024-09-10 09:33:40|14301.61|14221.61|14300.54|14220.54|14301.61|14221.61|14300.54|14220.54|10
1725960830000|2024-09-10 09:33:50|14300.65|14220.65|14300.3|14220.3|14300.67|14220.67|14300.3|14220.3|7
1725960840000|2024-09-10 09:34:00|14300.29|14220.29|14300.73|14220.73|14300.9|14220.9|14300.06|14220.06|10
1725960850000|2024-09-10 09:34:10|14300.74|14220.74|14297.7|14217.7|14300.74|14220.74|14297.7|14217.7|10
1725960860000|2024-09-10 09:34:20|14297.4|14217.4|14293.24|14213.24|14297.4|14217.4|14293.24|14213.24|10
1725960870000|2024-09-10 09:34:30|14293.05|14213.05|14294.15|14214.15|14294.15|14214.15|14292.76|14212.76|10
1725960880000|2024-09-10 09:34:40|14294.25|14214.25|14289.45|14209.45|14294.34|14214.34|14289.45|14209.45|10
1725960890000|2024-09-10 09:34:50|14290.16|14210.16|14290.66|14210.66|14290.86|14210.86|14290.16|14210.16|10
1725960900000|2024-09-10 09:35:00|14290.58|14210.58|14290.86|14210.86|14290.86|14210.86|14290.14|14210.14|10
1725960910000|2024-09-10 09:35:10|14291.04|14211.04|14292.69|14212.69|14292.7|14212.7|14291.04|14211.04|10
1725960920000|2024-09-10 09:35:20|14293.41|14213.41|14295.29|14215.29|14296.5|14216.5|14293.41|14213.41|9
1725960930000|2024-09-10 09:35:30|14294.96|14214.96|14294.61|14214.61|14294.96|14214.96|14294.61|14214.61|8
1725960940000|2024-09-10 09:35:40|14294.62|14214.62|14295.89|14215.89|14295.89|14215.89|14294.49|14214.49|7
1725960950000|2024-09-10 09:35:50|14296.48|14216.48|14298.95|14218.95|14298.95|14218.95|14296.48|14216.48|8
1725960960000|2024-09-10 09:36:00|14299.31|14219.31|14299.67|14219.67|14299.68|14219.68|14299.31|14219.31|9
1725960970000|2024-09-10 09:36:10|14300.44|14220.44|14301.22|14221.22|14301.22|14221.22|14300.34|14220.34|8
1725960980000|2024-09-10 09:36:20|14301.31|14221.31|14300.25|14220.25|14301.54|14221.54|14300.25|14220.25|10
1725960990000|2024-09-10 09:36:30|14299.99|14219.99|14299.95|14219.95|14299.99|14219.99|14298.59|14218.59|9
1725961000000|2024-09-10 09:36:40|14299.9|14219.9|14299.67|14219.67|14300.16|14220.16|14299.67|14219.67|7
1725961010000|2024-09-10 09:36:50|14299.66|14219.66|14299.69|14219.69|14299.69|14219.69|14299.56|14219.56|10
1725961020000|2024-09-10 09:37:00|14299.49|14219.49|14301.61|14221.61|14301.61|14221.61|14299.39|14219.39|10
1725961030000|2024-09-10 09:37:10|14301.63|14221.63|14302.85|14222.85|14302.85|14222.85|14301.51|14221.51|9
1725961040000|2024-09-10 09:37:20|14303.17|14223.17|14307.46|14227.46|14307.46|14227.46|14303.17|14223.17|10
1725961050000|2024-09-10 09:37:30|14309.77|14229.77|14312.37|14232.37|14312.37|14232.37|14309.31|14229.31|10
1725961060000|2024-09-10 09:37:40|14313.02|14233.02|14316.41|14236.41|14316.67|14236.67|14313.02|14233.02|9
1725961070000|2024-09-10 09:37:50|14316.71|14236.71|14316.81|14236.81|14317.37|14237.37|14316.71|14236.71|10
1725961080000|2024-09-10 09:38:00|14316.85|14236.85|14318.08|14238.08|14318.08|14238.08|14316.85|14236.85|10
1725961090000|2024-09-10 09:38:10|14318.09|14238.09|14320.47|14240.47|14320.47|14240.47|14318.09|14238.09|7
1725961100000|2024-09-10 09:38:20|14320.48|14240.48|14322.02|14242.02|14322.02|14242.02|14320.48|14240.48|7
1725961110000|2024-09-10 09:38:30|14322.13|14242.13|14324.02|14244.02|14324.16|14244.16|14321.97|14241.97|7
1725961120000|2024-09-10 09:38:40|14324.73|14244.73|14324.87|14244.87|14326.31|14246.31|14324.73|14244.73|9
1725961130000|2024-09-10 09:38:50|14324.74|14244.74|14323.57|14243.57|14324.74|14244.74|14323.57|14243.57|10
1725961140000|2024-09-10 09:39:00|14323.53|14243.53|14323.91|14243.91|14323.91|14243.91|14323.53|14243.53|8
1725961150000|2024-09-10 09:39:10|14324.55|14244.55|14325.17|14245.17|14325.17|14245.17|14324.47|14244.47|9
1725961160000|2024-09-10 09:39:20|14325.18|14245.18|14326.97|14246.97|14327.1|14247.1|14325.18|14245.18|9
1725961170000|2024-09-10 09:39:30|14327.25|14247.25|14327.64|14247.64|14327.65|14247.65|14327.24|14247.24|8
1725961180000|2024-09-10 09:39:40|14327.67|14247.67|14326.39|14246.39|14327.67|14247.67|14326.39|14246.39|9
1725961190000|2024-09-10 09:39:50|14325.75|14245.75|14325.68|14245.68|14325.75|14245.75|14325.55|14245.55|9
1725961200000|2024-09-10 09:40:00|14325.67|14245.67|14327.08|14247.08|14327.08|14247.08|14325.43|14245.43|9
1725961210000|2024-09-10 09:40:10|14327.3|14247.3|14326.88|14246.88|14327.44|14247.44|14326.88|14246.88|10
1725961220000|2024-09-10 09:40:20|14326.87|14246.87|14326.96|14246.96|14327.02|14247.02|14326.66|14246.66|8
1725961230000|2024-09-10 09:40:30|14327|14247|14327.23|14247.23|14327.28|14247.28|14326.99|14246.99|10
1725961240000|2024-09-10 09:40:40|14327.92|14247.92|14327.79|14247.79|14328.14|14248.14|14327.79|14247.79|7
1725961250000|2024-09-10 09:40:50|14327.81|14247.81|14327.27|14247.27|14327.81|14247.81|14327.27|14247.27|6
1725961260000|2024-09-10 09:41:00|14327.37|14247.37|14326.99|14246.99|14327.37|14247.37|14326.84|14246.84|7
1725961270000|2024-09-10 09:41:10|14326.94|14246.94|14325.63|14245.63|14326.94|14246.94|14325.63|14245.63|9
1725961280000|2024-09-10 09:41:20|14325.61|14245.61|14323.93|14243.93|14325.63|14245.63|14323.93|14243.93|9
1725961290000|2024-09-10 09:41:30|14323.83|14243.83|14323.22|14243.22|14323.83|14243.83|14323.22|14243.22|8
1725961300000|2024-09-10 09:41:40|14323.49|14243.49|14323.36|14243.36|14323.52|14243.52|14323.36|14243.36|7
1725961310000|2024-09-10 09:41:50|14323.35|14243.35|14321.65|14241.65|14323.35|14243.35|14321.65|14241.65|9
1725961320000|2024-09-10 09:42:00|14321.95|14241.95|14324.71|14244.71|14324.71|14244.71|14321.74|14241.74|10
1725961330000|2024-09-10 09:42:10|14325.1|14245.1|14326.76|14246.76|14326.76|14246.76|14325.1|14245.1|9
1725961340000|2024-09-10 09:42:20|14327.24|14247.24|14328.4|14248.4|14328.46|14248.46|14327.24|14247.24|10
1725961350000|2024-09-10 09:42:30|14328.42|14248.42|14328.68|14248.68|14328.68|14248.68|14328.42|14248.42|10
1725961360000|2024-09-10 09:42:40|14328.72|14248.72|14330.58|14250.58|14330.58|14250.58|14328.72|14248.72|5
1725961370000|2024-09-10 09:42:50|14330.22|14250.22|14332.25|14252.25|14332.25|14252.25|14330.22|14250.22|9
1725961380000|2024-09-10 09:43:00|14332.26|14252.26|14332.17|14252.17|14332.56|14252.56|14332.16|14252.16|9
1725961390000|2024-09-10 09:43:10|14332.13|14252.13|14333.46|14253.46|14333.68|14253.68|14332.13|14252.13|8
1725961400000|2024-09-10 09:43:20|14334.31|14254.31|14336.25|14256.25|14336.25|14256.25|14334.31|14254.31|10
1725961410000|2024-09-10 09:43:30|14338.66|14258.66|14341.17|14261.17|14341.17|14261.17|14338.57|14258.57|9
1725961420000|2024-09-10 09:43:40|14341.15|14261.15|14344.08|14264.08|14344.08|14264.08|14341.15|14261.15|10
1725961430000|2024-09-10 09:43:50|14343.94|14263.94|14342.6|14262.6|14343.94|14263.94|14342.22|14262.22|10
1725961440000|2024-09-10 09:44:00|14342.61|14262.61|14342.55|14262.55|14342.69|14262.69|14342.41|14262.41|10
1725961450000|2024-09-10 09:44:10|14342.57|14262.57|14343.95|14263.95|14343.95|14263.95|14342.57|14262.57|10
1725961460000|2024-09-10 09:44:20|14343.92|14263.92|14344.25|14264.25|14344.41|14264.41|14343.78|14263.78|10
1725961470000|2024-09-10 09:44:30|14344.23|14264.23|14342.8|14262.8|14344.24|14264.24|14342.8|14262.8|9
1725961480000|2024-09-10 09:44:40|14342.23|14262.23|14341.71|14261.71|14342.23|14262.23|14340.87|14260.87|10
1725961490000|2024-09-10 09:44:50|14341.89|14261.89|14342.09|14262.09|14342.35|14262.35|14341.89|14261.89|10
1725961500000|2024-09-10 09:45:00|14342.05|14262.05|14341.48|14261.48|14342.25|14262.25|14341.48|14261.48|8
1725961510000|2024-09-10 09:45:10|14341.8|14261.8|14341.75|14261.75|14342.39|14262.39|14341.75|14261.75|10
1725961520000|2024-09-10 09:45:20|14341.81|14261.81|14340.89|14260.89|14341.81|14261.81|14340.5|14260.5|10
1725961530000|2024-09-10 09:45:30|14340.91|14260.91|14340.76|14260.76|14340.91|14260.91|14340.72|14260.72|9
1725961540000|2024-09-10 09:45:40|14340.65|14260.65|14341.47|14261.47|14341.47|14261.47|14340.51|14260.51|6
1725961550000|2024-09-10 09:45:50|14341.97|14261.97|14341.65|14261.65|14342.6|14262.6|14341.65|14261.65|10
1725961560000|2024-09-10 09:46:00|14341.78|14261.78|14342.48|14262.48|14342.48|14262.48|14341.78|14261.78|9
1725961570000|2024-09-10 09:46:10|14342.54|14262.54|14342.36|14262.36|14342.56|14262.56|14342.36|14262.36|9
1725961580000|2024-09-10 09:46:20|14342.23|14262.23|14340.68|14260.68|14342.23|14262.23|14340.66|14260.66|9
1725961590000|2024-09-10 09:46:30|14340.71|14260.71|14340.37|14260.37|14340.76|14260.76|14340.37|14260.37|9
1725961600000|2024-09-10 09:46:40|14340.38|14260.38|14338.69|14258.69|14340.83|14260.83|14338.69|14258.69|10
1725961610000|2024-09-10 09:46:50|14338.87|14258.87|14338.51|14258.51|14338.87|14258.87|14338.45|14258.45|9
1725961620000|2024-09-10 09:47:00|14338.39|14258.39|14339.47|14259.47|14339.47|14259.47|14338.39|14258.39|9
1725961630000|2024-09-10 09:47:10|14339.43|14259.43|14340.91|14260.91|14340.91|14260.91|14338.94|14258.94|9
1725961640000|2024-09-10 09:47:20|14341.44|14261.44|14343.66|14263.66|14343.66|14263.66|14341.44|14261.44|9
1725961650000|2024-09-10 09:47:30|14344.1|14264.1|14344.97|14264.97|14345.13|14265.13|14344.1|14264.1|9
1725961660000|2024-09-10 09:47:40|14345.05|14265.05|14341.63|14261.63|14345.09|14265.09|14341.63|14261.63|10
1725961670000|2024-09-10 09:47:50|14341.6|14261.6|14339.42|14259.42|14341.6|14261.6|14339.42|14259.42|10
1725961680000|2024-09-10 09:48:00|14338.71|14258.71|14338.01|14258.01|14338.71|14258.71|14338.01|14258.01|9
1725961690000|2024-09-10 09:48:10|14337.49|14257.49|14335.17|14255.17|14337.49|14257.49|14335.17|14255.17|9
1725961700000|2024-09-10 09:48:20|14334.48|14254.48|14333.44|14253.44|14334.48|14254.48|14332.98|14252.98|10
1725961710000|2024-09-10 09:48:30|14333.42|14253.42|14331.31|14251.31|14333.42|14253.42|14331.31|14251.31|10
1725961720000|2024-09-10 09:48:40|14331.05|14251.05|14331.14|14251.14|14331.39|14251.39|14330.57|14250.57|9
1725961730000|2024-09-10 09:48:50|14331.15|14251.15|14330.93|14250.93|14331.21|14251.21|14330.83|14250.83|9
1725961740000|2024-09-10 09:49:00|14330.86|14250.86|14331|14251|14331.09|14251.09|14330.74|14250.74|9
1725961750000|2024-09-10 09:49:10|14331.01|14251.01|14331.67|14251.67|14331.74|14251.74|14331.01|14251.01|9
1725961760000|2024-09-10 09:49:20|14331.66|14251.66|14331.56|14251.56|14331.66|14251.66|14331.34|14251.34|10
1725961770000|2024-09-10 09:49:30|14331.18|14251.18|14331.21|14251.21|14331.23|14251.23|14331.18|14251.18|5
1725961780000|2024-09-10 09:49:40|14331.18|14251.18|14331.06|14251.06|14331.58|14251.58|14331.06|14251.06|6
1725961790000|2024-09-10 09:49:50|14331.04|14251.04|14331.89|14251.89|14331.89|14251.89|14331.04|14251.04|9
1725961800000|2024-09-10 09:50:00|14331.91|14251.91|14332.81|14252.81|14332.81|14252.81|14331.89|14251.89|9
1725961810000|2024-09-10 09:50:10|14333.16|14253.16|14334.08|14254.08|14334.09|14254.09|14333.16|14253.16|9
1725961820000|2024-09-10 09:50:20|14334.18|14254.18|14335.36|14255.36|14335.36|14255.36|14333.88|14253.88|10
1725961830000|2024-09-10 09:50:30|14335.46|14255.46|14335.57|14255.57|14335.82|14255.82|14335.44|14255.44|7
1725961840000|2024-09-10 09:50:40|14335.7|14255.7|14335.38|14255.38|14335.7|14255.7|14335.09|14255.09|10
1725961850000|2024-09-10 09:50:50|14335.21|14255.21|14335.05|14255.05|14335.31|14255.31|14334.99|14254.99|10
1725961860000|2024-09-10 09:51:00|14334.9|14254.9|14334.51|14254.51|14335.04|14255.04|14334.51|14254.51|10
1725961870000|2024-09-10 09:51:10|14334.2|14254.2|14334.1|14254.1|14334.2|14254.2|14334.06|14254.06|7
1725961880000|2024-09-10 09:51:20|14334.27|14254.27|14334.1|14254.1|14334.27|14254.27|14334.08|14254.08|6
1725961890000|2024-09-10 09:51:30|14334.09|14254.09|14335.48|14255.48|14335.48|14255.48|14334.09|14254.09|10
1725961900000|2024-09-10 09:51:40|14335.86|14255.86|14335.09|14255.09|14336.6|14256.6|14335.09|14255.09|10
1725961910000|2024-09-10 09:51:50|14334.89|14254.89|14334.33|14254.33|14334.89|14254.89|14334.28|14254.28|9
1725961920000|2024-09-10 09:52:00|14334.19|14254.19|14333.92|14253.92|14334.24|14254.24|14333.92|14253.92|10
1725961930000|2024-09-10 09:52:10|14334.11|14254.11|14333.47|14253.47|14334.11|14254.11|14333.45|14253.45|9
1725961940000|2024-09-10 09:52:20|14334.16|14254.16|14333.42|14253.42|14334.74|14254.74|14333.42|14253.42|10
1725961950000|2024-09-10 09:52:30|14333.36|14253.36|14333.19|14253.19|14333.36|14253.36|14332.75|14252.75|9
1725961960000|2024-09-10 09:52:40|14333.02|14253.02|14332.56|14252.56|14333.02|14253.02|14332.54|14252.54|10
1725961970000|2024-09-10 09:52:50|14332.57|14252.57|14331.79|14251.79|14332.58|14252.58|14331.79|14251.79|8
1725961980000|2024-09-10 09:53:00|14331.73|14251.73|14331.65|14251.65|14331.73|14251.73|14331.02|14251.02|10
1725961990000|2024-09-10 09:53:10|14331.62|14251.62|14331.57|14251.57|14331.62|14251.62|14331.52|14251.52|9
1725962000000|2024-09-10 09:53:20|14332.01|14252.01|14332|14252|14332.22|14252.22|14331.97|14251.97|9
1725962010000|2024-09-10 09:53:30|14332.04|14252.04|14332.58|14252.58|14332.97|14252.97|14331.83|14251.83|10
1725962020000|2024-09-10 09:53:40|14332.64|14252.64|14332.15|14252.15|14332.7|14252.7|14332.15|14252.15|8
1725962030000|2024-09-10 09:53:50|14332.59|14252.59|14332.98|14252.98|14332.98|14252.98|14332.59|14252.59|10
1725962040000|2024-09-10 09:54:00|14333.01|14253.01|14332.57|14252.57|14333.28|14253.28|14332.57|14252.57|10
1725962050000|2024-09-10 09:54:10|14332.49|14252.49|14331.52|14251.52|14332.49|14252.49|14331.25|14251.25|9
1725962060000|2024-09-10 09:54:20|14331.51|14251.51|14331.94|14251.94|14331.98|14251.98|14331.51|14251.51|9
1725962070000|2024-09-10 09:54:30|14331.93|14251.93|14332.13|14252.13|14332.25|14252.25|14331.93|14251.93|7
1725962080000|2024-09-10 09:54:40|14332.27|14252.27|14332.44|14252.44|14332.44|14252.44|14332.13|14252.13|10
1725962090000|2024-09-10 09:54:50|14331.88|14251.88|14331.15|14251.15|14331.88|14251.88|14331.15|14251.15|7
1725962100000|2024-09-10 09:55:00|14331.03|14251.03|14330.13|14250.13|14331.03|14251.03|14330.13|14250.13|9
1725962110000|2024-09-10 09:55:10|14330.37|14250.37|14329.52|14249.52|14330.37|14250.37|14329.52|14249.52|8
1725962120000|2024-09-10 09:55:20|14329.47|14249.47|14328.34|14248.34|14329.47|14249.47|14327.6|14247.6|10
1725962130000|2024-09-10 09:55:30|14328.43|14248.43|14328.67|14248.67|14328.67|14248.67|14328.23|14248.23|10
1725962140000|2024-09-10 09:55:40|14328.76|14248.76|14328.39|14248.39|14328.8|14248.8|14328.39|14248.39|9
1725962150000|2024-09-10 09:55:50|14328.38|14248.38|14327.45|14247.45|14328.38|14248.38|14326.4|14246.4|10
1725962160000|2024-09-10 09:56:00|14327.61|14247.61|14326.46|14246.46|14327.61|14247.61|14326.46|14246.46|9
1725962170000|2024-09-10 09:56:10|14326.54|14246.54|14326.42|14246.42|14326.7|14246.7|14326.23|14246.23|9
1725962180000|2024-09-10 09:56:20|14327.1|14247.1|14327.82|14247.82|14327.93|14247.93|14327.1|14247.1|10
1725962190000|2024-09-10 09:56:30|14327.81|14247.81|14327.68|14247.68|14327.81|14247.81|14327.59|14247.59|7
1725962200000|2024-09-10 09:56:40|14327.24|14247.24|14326.36|14246.36|14327.24|14247.24|14326.36|14246.36|9
1725962210000|2024-09-10 09:56:50|14326.28|14246.28|14325.41|14245.41|14326.28|14246.28|14325.41|14245.41|9
1725962220000|2024-09-10 09:57:00|14325.4|14245.4|14325.74|14245.74|14326.09|14246.09|14325.4|14245.4|9
1725962230000|2024-09-10 09:57:10|14325.71|14245.71|14325.33|14245.33|14325.72|14245.72|14325.32|14245.32|7
1725962240000|2024-09-10 09:57:20|14325.31|14245.31|14326.06|14246.06|14326.06|14246.06|14325.31|14245.31|9
1725962250000|2024-09-10 09:57:30|14326.11|14246.11|14326.23|14246.23|14326.26|14246.26|14326.1|14246.1|8
1725962260000|2024-09-10 09:57:40|14326.26|14246.26|14325.87|14245.87|14326.26|14246.26|14325.86|14245.86|6
1725962270000|2024-09-10 09:57:50|14325.9|14245.9|14326.35|14246.35|14326.35|14246.35|14325.89|14245.89|7
1725962280000|2024-09-10 09:58:00|14326.37|14246.37|14327.18|14247.18|14327.18|14247.18|14326.37|14246.37|10
1725962290000|2024-09-10 09:58:10|14327.08|14247.08|14325.9|14245.9|14327.08|14247.08|14325.9|14245.9|8
1725962300000|2024-09-10 09:58:20|14325.86|14245.86|14325.51|14245.51|14325.86|14245.86|14325.51|14245.51|8
1725962310000|2024-09-10 09:58:30|14325.5|14245.5|14325.72|14245.72|14325.72|14245.72|14325.49|14245.49|7
1725962320000|2024-09-10 09:58:40|14325.01|14245.01|14322.97|14242.97|14325.01|14245.01|14322.95|14242.95|10
1725962330000|2024-09-10 09:58:50|14322.96|14242.96|14321.64|14241.64|14322.96|14242.96|14321.64|14241.64|9
1725962340000|2024-09-10 09:59:00|14321.6|14241.6|14319.9|14239.9|14321.6|14241.6|14319.9|14239.9|9
1725962350000|2024-09-10 09:59:10|14319.63|14239.63|14318.8|14238.8|14319.63|14239.63|14318.79|14238.79|10
1725962360000|2024-09-10 09:59:20|14318.27|14238.27|14318.05|14238.05|14318.77|14238.77|14317.68|14237.68|10
1725962370000|2024-09-10 09:59:30|14317.76|14237.76|14318.19|14238.19|14318.29|14238.29|14317.76|14237.76|9
1725962380000|2024-09-10 09:59:40|14318.39|14238.39|14318.46|14238.46|14318.74|14238.74|14318.39|14238.39|10
1725962390000|2024-09-10 09:59:50|14318.45|14238.45|14317.8|14237.8|14318.45|14238.45|14317.8|14237.8|9
1725962400000|2024-09-10 10:00:00|14317.75|14237.75|14318.58|14238.58|14318.58|14238.58|14317.72|14237.72|10
1725962410000|2024-09-10 10:00:10|14318.29|14238.29|14317.6|14237.6|14318.29|14238.29|14317.37|14237.37|10
1725962420000|2024-09-10 10:00:20|14317.94|14237.94|14319.19|14239.19|14319.19|14239.19|14317.94|14237.94|9
1725962430000|2024-09-10 10:00:30|14319.21|14239.21|14319.4|14239.4|14319.53|14239.53|14319.09|14239.09|9
1725962440000|2024-09-10 10:00:40|14319.39|14239.39|14320.59|14240.59|14320.59|14240.59|14319.39|14239.39|9
1725962450000|2024-09-10 10:00:50|14320.61|14240.61|14321.07|14241.07|14321.07|14241.07|14320.55|14240.55|10
1725962460000|2024-09-10 10:01:00|14321.11|14241.11|14319.26|14239.26|14321.23|14241.23|14319.26|14239.26|9
1725962470000|2024-09-10 10:01:10|14319.24|14239.24|14320.72|14240.72|14320.73|14240.73|14319.24|14239.24|10
1725962480000|2024-09-10 10:01:20|14320.68|14240.68|14320.46|14240.46|14320.68|14240.68|14320.36|14240.36|7
1725962490000|2024-09-10 10:01:30|14320.62|14240.62|14319.47|14239.47|14320.62|14240.62|14319.47|14239.47|10
1725962500000|2024-09-10 10:01:40|14319.38|14239.38|14318.66|14238.66|14319.38|14239.38|14318.66|14238.66|10
1725962510000|2024-09-10 10:01:50|14318.7|14238.7|14318.6|14238.6|14318.77|14238.77|14318.6|14238.6|7
1725962520000|2024-09-10 10:02:00|14318.45|14238.45|14320.4|14240.4|14320.4|14240.4|14318.41|14238.41|8
1725962530000|2024-09-10 10:02:10|14320.46|14240.46|14320.23|14240.23|14320.54|14240.54|14320.22|14240.22|6
1725962540000|2024-09-10 10:02:20|14320.24|14240.24|14319.44|14239.44|14320.69|14240.69|14319.44|14239.44|10
1725962550000|2024-09-10 10:02:30|14319.3|14239.3|14319.23|14239.23|14319.55|14239.55|14319.23|14239.23|9
1725962560000|2024-09-10 10:02:40|14319.28|14239.28|14318.06|14238.06|14319.28|14239.28|14317.38|14237.38|10
1725962570000|2024-09-10 10:02:50|14318.13|14238.13|14319.85|14239.85|14319.85|14239.85|14318.12|14238.12|10
1725962580000|2024-09-10 10:03:00|14320|14240|14322.28|14242.28|14322.28|14242.28|14320|14240|10
1725962590000|2024-09-10 10:03:10|14322.42|14242.42|14324.91|14244.91|14324.91|14244.91|14322.42|14242.42|10
1725962600000|2024-09-10 10:03:20|14324.97|14244.97|14325.33|14245.33|14325.36|14245.36|14324.97|14244.97|9
1725962610000|2024-09-10 10:03:30|14325.52|14245.52|14327.07|14247.07|14327.26|14247.26|14325.52|14245.52|10
1725962620000|2024-09-10 10:03:40|14327.06|14247.06|14327.59|14247.59|14327.59|14247.59|14326.85|14246.85|10
1725962630000|2024-09-10 10:03:50|14327.8|14247.8|14326.9|14246.9|14328.22|14248.22|14326.9|14246.9|9
1725962640000|2024-09-10 10:04:00|14326.43|14246.43|14326.77|14246.77|14326.77|14246.77|14325.51|14245.51|10
1725962650000|2024-09-10 10:04:10|14326.97|14246.97|14327.33|14247.33|14327.33|14247.33|14326.97|14246.97|10
1725962660000|2024-09-10 10:04:20|14327.57|14247.57|14326.8|14246.8|14327.57|14247.57|14326.8|14246.8|9
1725962670000|2024-09-10 10:04:30|14327.35|14247.35|14327.22|14247.22|14327.4|14247.4|14327.21|14247.21|6
1725962680000|2024-09-10 10:04:40|14327.2|14247.2|14327.66|14247.66|14327.66|14247.66|14326.93|14246.93|7
1725962690000|2024-09-10 10:04:50|14328.08|14248.08|14327.84|14247.84|14328.13|14248.13|14327.69|14247.69|7
1725962700000|2024-09-10 10:05:00|14327.86|14247.86|14327.49|14247.49|14327.9|14247.9|14327.49|14247.49|7
1725962710000|2024-09-10 10:05:10|14327.4|14247.4|14326.41|14246.41|14327.44|14247.44|14326.4|14246.4|10
1725962720000|2024-09-10 10:05:20|14326.4|14246.4|14323.34|14243.34|14326.4|14246.4|14323.34|14243.34|10
1725962730000|2024-09-10 10:05:30|14323.33|14243.33|14323.03|14243.03|14323.33|14243.33|14322.97|14242.97|8
1725962740000|2024-09-10 10:05:40|14323.04|14243.04|14323|14243|14323.04|14243.04|14322.96|14242.96|9
1725962750000|2024-09-10 10:05:50|14323.23|14243.23|14322.98|14242.98|14323.36|14243.36|14322.98|14242.98|10
1725962760000|2024-09-10 10:06:00|14322.87|14242.87|14322.55|14242.55|14322.87|14242.87|14322.55|14242.55|10
1725962770000|2024-09-10 10:06:10|14322.52|14242.52|14322.3|14242.3|14322.59|14242.59|14322.28|14242.28|9
1725962780000|2024-09-10 10:06:20|14322.23|14242.23|14321.76|14241.76|14322.28|14242.28|14321.76|14241.76|10
1725962790000|2024-09-10 10:06:30|14321.42|14241.42|14318.77|14238.77|14321.42|14241.42|14318.77|14238.77|10
1725962800000|2024-09-10 10:06:40|14318.55|14238.55|14316.26|14236.26|14318.55|14238.55|14316.26|14236.26|10
1725962810000|2024-09-10 10:06:50|14316.12|14236.12|14311.35|14231.35|14316.12|14236.12|14311.35|14231.35|9
1725962820000|2024-09-10 10:07:00|14311.1|14231.1|14309.74|14229.74|14311.16|14231.16|14309.6|14229.6|10
1725962830000|2024-09-10 10:07:10|14310.05|14230.05|14310.7|14230.7|14310.71|14230.71|14310.05|14230.05|10
1725962840000|2024-09-10 10:07:20|14310.29|14230.29|14309.7|14229.7|14310.29|14230.29|14309.47|14229.47|10
1725962850000|2024-09-10 10:07:30|14309.75|14229.75|14310.59|14230.59|14310.75|14230.75|14309.75|14229.75|9
1725962860000|2024-09-10 10:07:40|14310.45|14230.45|14310.54|14230.54|14310.77|14230.77|14310.35|14230.35|8
1725962870000|2024-09-10 10:07:50|14310.5|14230.5|14311.28|14231.28|14311.28|14231.28|14310.5|14230.5|9
1725962880000|2024-09-10 10:08:00|14311.29|14231.29|14310.71|14230.71|14311.33|14231.33|14310.71|14230.71|10
1725962890000|2024-09-10 10:08:10|14310.8|14230.8|14309.49|14229.49|14310.92|14230.92|14309.49|14229.49|10
1725962900000|2024-09-10 10:08:20|14309.31|14229.31|14307.1|14227.1|14310.48|14230.48|14306.82|14226.82|10
1725962910000|2024-09-10 10:08:30|14307.17|14227.17|14306.55|14226.55|14307.26|14227.26|14306.55|14226.55|9
1725962920000|2024-09-10 10:08:40|14306.53|14226.53|14305.92|14225.92|14306.68|14226.68|14305.92|14225.92|10
1725962930000|2024-09-10 10:08:50|14306|14226|14306.65|14226.65|14306.65|14226.65|14306|14226|9
1725962940000|2024-09-10 10:09:00|14307.04|14227.04|14306.78|14226.78|14307.56|14227.56|14306.78|14226.78|10
1725962950000|2024-09-10 10:09:10|14307.24|14227.24|14306.82|14226.82|14307.69|14227.69|14306.82|14226.82|8
1725962960000|2024-09-10 10:09:20|14306.83|14226.83|14306.44|14226.44|14307.05|14227.05|14306.19|14226.19|9
1725962970000|2024-09-10 10:09:30|14306.47|14226.47|14307.42|14227.42|14307.42|14227.42|14306.47|14226.47|8
1725962980000|2024-09-10 10:09:40|14307.36|14227.36|14306.93|14226.93|14307.36|14227.36|14306.93|14226.93|10
1725962990000|2024-09-10 10:09:50|14305.18|14225.18|14304.9|14224.9|14305.4|14225.4|14304.68|14224.68|10
1725963000000|2024-09-10 10:10:00|14305.11|14225.11|14305.72|14225.72|14305.78|14225.78|14305.11|14225.11|10
1725963010000|2024-09-10 10:10:10|14305.73|14225.73|14305.55|14225.55|14305.78|14225.78|14305.42|14225.42|8
1725963020000|2024-09-10 10:10:20|14305.73|14225.73|14305.99|14225.99|14306.12|14226.12|14305.73|14225.73|8
1725963030000|2024-09-10 10:10:30|14305.93|14225.93|14305.42|14225.42|14305.93|14225.93|14305.41|14225.41|8
1725963040000|2024-09-10 10:10:40|14305.21|14225.21|14305.9|14225.9|14305.9|14225.9|14305.01|14225.01|10
1725963050000|2024-09-10 10:10:50|14305.93|14225.93|14306.25|14226.25|14306.25|14226.25|14305.87|14225.87|9
1725963060000|2024-09-10 10:11:00|14306.16|14226.16|14303.96|14223.96|14306.38|14226.38|14303.96|14223.96|10
1725963070000|2024-09-10 10:11:10|14303.95|14223.95|14304.71|14224.71|14304.71|14224.71|14303.95|14223.95|10
1725963080000|2024-09-10 10:11:20|14304.92|14224.92|14304.9|14224.9|14305.05|14225.05|14304.79|14224.79|9
1725963090000|2024-09-10 10:11:30|14304.83|14224.83|14304.15|14224.15|14304.83|14224.83|14304.15|14224.15|8
1725963100000|2024-09-10 10:11:40|14303.92|14223.92|14302.69|14222.69|14303.96|14223.96|14302.69|14222.69|10
1725963110000|2024-09-10 10:11:50|14302.65|14222.65|14302.67|14222.67|14302.79|14222.79|14302.35|14222.35|10
1725963120000|2024-09-10 10:12:00|14302.4|14222.4|14300.89|14220.89|14302.45|14222.45|14300.89|14220.89|10
1725963130000|2024-09-10 10:12:10|14301.01|14221.01|14296.98|14216.98|14301.01|14221.01|14296.98|14216.98|10
1725963140000|2024-09-10 10:12:20|14296.41|14216.41|14297.2|14217.2|14298.09|14218.09|14296.12|14216.12|10
1725963150000|2024-09-10 10:12:30|14297.22|14217.22|14296.96|14216.96|14297.26|14217.26|14296.96|14216.96|9
1725963160000|2024-09-10 10:12:40|14296.69|14216.69|14296.43|14216.43|14296.69|14216.69|14296.4|14216.4|9
1725963170000|2024-09-10 10:12:50|14296.48|14216.48|14296.28|14216.28|14296.48|14216.48|14296.28|14216.28|6
1725963180000|2024-09-10 10:13:00|14296.25|14216.25|14296.65|14216.65|14296.65|14216.65|14295.97|14215.97|10
1725963190000|2024-09-10 10:13:10|14296.74|14216.74|14295.03|14215.03|14296.82|14216.82|14295.03|14215.03|9
1725963200000|2024-09-10 10:13:20|14294.92|14214.92|14294.55|14214.55|14294.92|14214.92|14294.44|14214.44|10
1725963210000|2024-09-10 10:13:30|14295.01|14215.01|14295|14215|14295.32|14215.32|14295|14215|10
1725963220000|2024-09-10 10:13:40|14294.96|14214.96|14293.52|14213.52|14295.01|14215.01|14293.52|14213.52|10
1725963230000|2024-09-10 10:13:50|14293.3|14213.3|14291.82|14211.82|14293.3|14213.3|14291.82|14211.82|8
1725963240000|2024-09-10 10:14:00|14291.83|14211.83|14288.79|14208.79|14291.83|14211.83|14288.79|14208.79|10
1725963250000|2024-09-10 10:14:10|14288.28|14208.28|14284.52|14204.52|14288.28|14208.28|14284.52|14204.52|10
1725963260000|2024-09-10 10:14:20|14284.48|14204.48|14279.15|14199.15|14284.48|14204.48|14279.15|14199.15|10
1725963270000|2024-09-10 10:14:30|14278.73|14198.73|14278.43|14198.43|14278.98|14198.98|14278.43|14198.43|10
1725963280000|2024-09-10 10:14:40|14278.26|14198.26|14278.02|14198.02|14278.66|14198.66|14278.02|14198.02|9
1725963290000|2024-09-10 10:14:50|14278.01|14198.01|14276.87|14196.87|14278.02|14198.02|14276.87|14196.87|9
1725963300000|2024-09-10 10:15:00|14276.82|14196.82|14277.07|14197.07|14277.07|14197.07|14276.12|14196.12|10
1725963310000|2024-09-10 10:15:10|14277.11|14197.11|14277.22|14197.22|14277.22|14197.22|14277.11|14197.11|7
1725963320000|2024-09-10 10:15:20|14277.73|14197.73|14275.67|14195.67|14277.88|14197.88|14275.61|14195.61|10
1725963330000|2024-09-10 10:15:30|14275.73|14195.73|14275.65|14195.65|14275.88|14195.88|14275.65|14195.65|7
1725963340000|2024-09-10 10:15:40|14275.63|14195.63|14275.52|14195.52|14275.67|14195.67|14275.25|14195.25|9
1725963350000|2024-09-10 10:15:50|14275.47|14195.47|14274.38|14194.38|14275.48|14195.48|14274.38|14194.38|9
1725963360000|2024-09-10 10:16:00|14274.44|14194.44|14275.67|14195.67|14275.67|14195.67|14274.44|14194.44|10
1725963370000|2024-09-10 10:16:10|14275.75|14195.75|14275.53|14195.53|14276.28|14196.28|14275.53|14195.53|8
1725963380000|2024-09-10 10:16:20|14276.66|14196.66|14277.82|14197.82|14278.32|14198.32|14276.66|14196.66|10
1725963390000|2024-09-10 10:16:30|14277.79|14197.79|14278.91|14198.91|14278.91|14198.91|14277.71|14197.71|6
1725963400000|2024-09-10 10:16:40|14278.84|14198.84|14279.76|14199.76|14279.76|14199.76|14278.84|14198.84|9
1725963410000|2024-09-10 10:16:50|14280.24|14200.24|14279.49|14199.49|14280.7|14200.7|14279.49|14199.49|10
1725963420000|2024-09-10 10:17:00|14279.47|14199.47|14279.49|14199.49|14279.49|14199.49|14279.15|14199.15|8
1725963430000|2024-09-10 10:17:10|14279.46|14199.46|14279.61|14199.61|14279.61|14199.61|14279.38|14199.38|8
1725963440000|2024-09-10 10:17:20|14279.7|14199.7|14281.23|14201.23|14281.52|14201.52|14279.66|14199.66|10
1725963450000|2024-09-10 10:17:30|14281.21|14201.21|14280.08|14200.08|14281.21|14201.21|14280.08|14200.08|10
1725963460000|2024-09-10 10:17:40|14280.12|14200.12|14280.74|14200.74|14280.84|14200.84|14279.95|14199.95|10
1725963470000|2024-09-10 10:17:50|14280.73|14200.73|14281.34|14201.34|14281.59|14201.59|14280.73|14200.73|9
1725963480000|2024-09-10 10:18:00|14281.39|14201.39|14281.95|14201.95|14281.95|14201.95|14281.28|14201.28|10
1725963490000|2024-09-10 10:18:10|14281.13|14201.13|14281.77|14201.77|14281.79|14201.79|14280.72|14200.72|10
1725963500000|2024-09-10 10:18:20|14281.79|14201.79|14284.7|14204.7|14284.7|14204.7|14281.79|14201.79|9
1725963510000|2024-09-10 10:18:30|14284.81|14204.81|14286.02|14206.02|14286.02|14206.02|14284.81|14204.81|9
1725963520000|2024-09-10 10:18:40|14285.21|14205.21|14286.07|14206.07|14286.07|14206.07|14284.85|14204.85|8
1725963530000|2024-09-10 10:18:50|14286.09|14206.09|14285.8|14205.8|14286.09|14206.09|14285.61|14205.61|7
1725963540000|2024-09-10 10:19:00|14285.78|14205.78|14286.6|14206.6|14286.6|14206.6|14285.73|14205.73|8
1725963550000|2024-09-10 10:19:10|14286.63|14206.63|14289.18|14209.18|14289.18|14209.18|14286.63|14206.63|10
1725963560000|2024-09-10 10:19:20|14289.52|14209.52|14290.83|14210.83|14291.16|14211.16|14289.52|14209.52|10
1725963570000|2024-09-10 10:19:30|14290.68|14210.68|14290.43|14210.43|14290.68|14210.68|14290.36|14210.36|9
1725963580000|2024-09-10 10:19:40|14290.42|14210.42|14290.54|14210.54|14290.54|14210.54|14290.41|14210.41|7
1725963590000|2024-09-10 10:19:50|14290.51|14210.51|14288.23|14208.23|14290.51|14210.51|14288.19|14208.19|10
1725963600000|2024-09-10 10:20:00|14288.09|14208.09|14287.42|14207.42|14288.09|14208.09|14287.2|14207.2|10
1725963610000|2024-09-10 10:20:10|14286.5|14206.5|14287.45|14207.45|14287.45|14207.45|14286.11|14206.11|10
1725963620000|2024-09-10 10:20:20|14287.59|14207.59|14287.58|14207.58|14287.69|14207.69|14287.28|14207.28|7
1725963630000|2024-09-10 10:20:30|14287.59|14207.59|14287.65|14207.65|14287.65|14207.65|14287.22|14207.22|7
1725963640000|2024-09-10 10:20:40|14287.28|14207.28|14286.78|14206.78|14287.28|14207.28|14286.73|14206.73|9
1725963650000|2024-09-10 10:20:50|14286.81|14206.81|14287|14207|14288.46|14208.46|14286.81|14206.81|10
1725963660000|2024-09-10 10:21:00|14286.76|14206.76|14285.91|14205.91|14286.76|14206.76|14285.88|14205.88|10
1725963670000|2024-09-10 10:21:10|14285.83|14205.83|14288.83|14208.83|14288.83|14208.83|14285.83|14205.83|9
1725963680000|2024-09-10 10:21:20|14289.19|14209.19|14289.82|14209.82|14289.84|14209.84|14289.19|14209.19|10
1725963690000|2024-09-10 10:21:30|14289.83|14209.83|14289.05|14209.05|14289.95|14209.95|14289.05|14209.05|10
1725963700000|2024-09-10 10:21:40|14289.04|14209.04|14288.79|14208.79|14289.04|14209.04|14288.76|14208.76|9
1725963710000|2024-09-10 10:21:50|14288.8|14208.8|14289.3|14209.3|14289.3|14209.3|14288.79|14208.79|10
1725963720000|2024-09-10 10:22:00|14289.34|14209.34|14293.5|14213.5|14293.5|14213.5|14289.34|14209.34|9
1725963730000|2024-09-10 10:22:10|14293.49|14213.49|14294.74|14214.74|14295.56|14215.56|14293.35|14213.35|10
1725963740000|2024-09-10 10:22:20|14294.24|14214.24|14294.11|14214.11|14294.24|14214.24|14293.96|14213.96|10
1725963750000|2024-09-10 10:22:30|14293.89|14213.89|14293.48|14213.48|14295.16|14215.16|14293.48|14213.48|10
1725963760000|2024-09-10 10:22:40|14294.69|14214.69|14294.46|14214.46|14295.08|14215.08|14293.81|14213.81|10
1725963770000|2024-09-10 10:22:50|14294.6|14214.6|14295.3|14215.3|14295.44|14215.44|14294.6|14214.6|9
1725963780000|2024-09-10 10:23:00|14295.33|14215.33|14295.5|14215.5|14295.55|14215.55|14294.79|14214.79|10
1725963790000|2024-09-10 10:23:10|14295.49|14215.49|14297.4|14217.4|14297.4|14217.4|14294.62|14214.62|10
1725963800000|2024-09-10 10:23:20|14297.46|14217.46|14297.49|14217.49|14297.75|14217.75|14297.42|14217.42|8
1725963810000|2024-09-10 10:23:30|14297.51|14217.51|14298.04|14218.04|14298.06|14218.06|14297.46|14217.46|9
1725963820000|2024-09-10 10:23:40|14298.1|14218.1|14298.47|14218.47|14298.49|14218.49|14298.09|14218.09|10
1725963830000|2024-09-10 10:23:50|14298.55|14218.55|14299.39|14219.39|14299.4|14219.4|14298.55|14218.55|8
1725963840000|2024-09-10 10:24:00|14299.43|14219.43|14299.09|14219.09|14299.44|14219.44|14299.07|14219.07|9
1725963850000|2024-09-10 10:24:10|14299.37|14219.37|14299.72|14219.72|14299.72|14219.72|14299.19|14219.19|7
1725963860000|2024-09-10 10:24:20|14299.42|14219.42|14300.24|14220.24|14300.41|14220.41|14299.06|14219.06|10
1725963870000|2024-09-10 10:24:30|14300.38|14220.38|14300.46|14220.46|14300.62|14220.62|14300.38|14220.38|8
1725963880000|2024-09-10 10:24:40|14300.48|14220.48|14300.62|14220.62|14300.74|14220.74|14300.48|14220.48|8
1725963890000|2024-09-10 10:24:50|14300.71|14220.71|14301.55|14221.55|14301.58|14221.58|14300.71|14220.71|8
1725963900000|2024-09-10 10:25:00|14301.79|14221.79|14301.49|14221.49|14302.56|14222.56|14301.49|14221.49|10
1725963910000|2024-09-10 10:25:10|14301.36|14221.36|14301.21|14221.21|14301.36|14221.36|14301.17|14221.17|10
1725963920000|2024-09-10 10:25:20|14301.36|14221.36|14302.76|14222.76|14302.76|14222.76|14301.36|14221.36|10
1725963930000|2024-09-10 10:25:30|14302.84|14222.84|14304.1|14224.1|14304.1|14224.1|14302.69|14222.69|10
1725963940000|2024-09-10 10:25:40|14304.14|14224.14|14304.46|14224.46|14304.46|14224.46|14304|14224|10
1725963950000|2024-09-10 10:25:50|14304.36|14224.36|14305.25|14225.25|14305.32|14225.32|14304.31|14224.31|9
1725963960000|2024-09-10 10:26:00|14305.32|14225.32|14306.78|14226.78|14307|14227|14305.32|14225.32|10
1725963970000|2024-09-10 10:26:10|14306.77|14226.77|14306.44|14226.44|14306.77|14226.77|14306.44|14226.44|8
1725963980000|2024-09-10 10:26:20|14306.8|14226.8|14307.24|14227.24|14307.24|14227.24|14306.49|14226.49|10
1725963990000|2024-09-10 10:26:30|14307.54|14227.54|14306.92|14226.92|14307.58|14227.58|14306.65|14226.65|8
1725964000000|2024-09-10 10:26:40|14306.72|14226.72|14307.05|14227.05|14307.2|14227.2|14306.72|14226.72|9
1725964010000|2024-09-10 10:26:50|14307.17|14227.17|14307.23|14227.23|14307.23|14227.23|14307.04|14227.04|9
1725964020000|2024-09-10 10:27:00|14307.22|14227.22|14307.19|14227.19|14307.49|14227.49|14307.1|14227.1|9
1725964030000|2024-09-10 10:27:10|14307.2|14227.2|14306.54|14226.54|14307.32|14227.32|14306.54|14226.54|8
1725964040000|2024-09-10 10:27:20|14306.57|14226.57|14306.76|14226.76|14306.76|14226.76|14306.57|14226.57|5
1725964050000|2024-09-10 10:27:30|14306.81|14226.81|14306.75|14226.75|14306.81|14226.81|14306.75|14226.75|5
1725964060000|2024-09-10 10:27:40|14307.15|14227.15|14310.44|14230.44|14311.23|14231.23|14307.15|14227.15|10
1725964070000|2024-09-10 10:27:50|14310.1|14230.1|14312.63|14232.63|14312.63|14232.63|14310.1|14230.1|10
1725964080000|2024-09-10 10:28:00|14312.79|14232.79|14314.88|14234.88|14314.88|14234.88|14312.79|14232.79|9
1725964090000|2024-09-10 10:28:10|14315.7|14235.7|14317.31|14237.31|14317.48|14237.48|14315.7|14235.7|10
1725964100000|2024-09-10 10:28:20|14317.6|14237.6|14316.91|14236.91|14317.73|14237.73|14316.91|14236.91|10
1725964110000|2024-09-10 10:28:30|14316.84|14236.84|14317.48|14237.48|14317.54|14237.54|14316.84|14236.84|10
1725964120000|2024-09-10 10:28:40|14317.51|14237.51|14317.69|14237.69|14318.03|14238.03|14317.18|14237.18|10
1725964130000|2024-09-10 10:28:50|14317.84|14237.84|14318.41|14238.41|14318.76|14238.76|14317.76|14237.76|9
1725964140000|2024-09-10 10:29:00|14318.27|14238.27|14319.22|14239.22|14319.22|14239.22|14318.27|14238.27|10
1725964150000|2024-09-10 10:29:10|14319.26|14239.26|14319.67|14239.67|14319.67|14239.67|14319.26|14239.26|7
1725964160000|2024-09-10 10:29:20|14319.81|14239.81|14321.02|14241.02|14321.18|14241.18|14319.81|14239.81|9
1725964170000|2024-09-10 10:29:30|14320.89|14240.89|14320.32|14240.32|14320.89|14240.89|14320.32|14240.32|8
1725964180000|2024-09-10 10:29:40|14320.37|14240.37|14320.67|14240.67|14320.67|14240.67|14320.37|14240.37|8
1725964190000|2024-09-10 10:29:50|14320.63|14240.63|14318.55|14238.55|14320.63|14240.63|14318.55|14238.55|10
1725964200000|2024-09-10 10:30:00|14318.66|14238.66|14318.58|14238.58|14319.04|14239.04|14318.58|14238.58|9
1725964210000|2024-09-10 10:30:10|14318.8|14238.8|14317.88|14237.88|14318.8|14238.8|14317.88|14237.88|7
1725964220000|2024-09-10 10:30:20|14317.94|14237.94|14318.74|14238.74|14318.74|14238.74|14317.94|14237.94|10
1725964230000|2024-09-10 10:30:30|14318.73|14238.73|14319.48|14239.48|14319.79|14239.79|14318.73|14238.73|10
1725964240000|2024-09-10 10:30:40|14319.45|14239.45|14318.84|14238.84|14319.45|14239.45|14318.84|14238.84|10
1725964250000|2024-09-10 10:30:50|14318.69|14238.69|14317.87|14237.87|14318.69|14238.69|14317.86|14237.86|8
1725964260000|2024-09-10 10:31:00|14317.36|14237.36|14313.76|14233.76|14317.36|14237.36|14313.76|14233.76|10
1725964270000|2024-09-10 10:31:10|14313.27|14233.27|14312.49|14232.49|14313.27|14233.27|14312.49|14232.49|10
1725964280000|2024-09-10 10:31:20|14312.51|14232.51|14311.01|14231.01|14312.51|14232.51|14311.01|14231.01|10
1725964290000|2024-09-10 10:31:30|14310.83|14230.83|14310.44|14230.44|14310.83|14230.83|14310.41|14230.41|6
1725964300000|2024-09-10 10:31:40|14310.58|14230.58|14309.26|14229.26|14310.7|14230.7|14309.26|14229.26|9
1725964310000|2024-09-10 10:31:50|14309.25|14229.25|14306.83|14226.83|14309.25|14229.25|14306.83|14226.83|7
1725964320000|2024-09-10 10:32:00|14306.82|14226.82|14306.87|14226.87|14307|14227|14306.8|14226.8|8
1725964330000|2024-09-10 10:32:10|14306.84|14226.84|14306.47|14226.47|14307.17|14227.17|14306.31|14226.31|10
1725964340000|2024-09-10 10:32:20|14306.45|14226.45|14306.83|14226.83|14306.83|14226.83|14306.17|14226.17|9
1725964350000|2024-09-10 10:32:30|14306.89|14226.89|14309.06|14229.06|14309.06|14229.06|14306.79|14226.79|10
1725964360000|2024-09-10 10:32:40|14309.09|14229.09|14311|14231|14311|14231|14309.09|14229.09|10
1725964370000|2024-09-10 10:32:50|14311.02|14231.02|14313.75|14233.75|14313.75|14233.75|14310.94|14230.94|10
1725964380000|2024-09-10 10:33:00|14313.88|14233.88|14313.71|14233.71|14314.32|14234.32|14313.71|14233.71|10
1725964390000|2024-09-10 10:33:10|14313.73|14233.73|14316.91|14236.91|14316.91|14236.91|14313.1|14233.1|8
1725964400000|2024-09-10 10:33:20|14316.93|14236.93|14318.52|14238.52|14318.52|14238.52|14316.93|14236.93|9
1725964410000|2024-09-10 10:33:30|14318.97|14238.97|14319.71|14239.71|14319.93|14239.93|14318.97|14238.97|10
1725964420000|2024-09-10 10:33:40|14319.7|14239.7|14319.32|14239.32|14319.73|14239.73|14318.72|14238.72|9
1725964430000|2024-09-10 10:33:50|14319.35|14239.35|14320.73|14240.73|14320.76|14240.76|14319.35|14239.35|6
1725964440000|2024-09-10 10:34:00|14320.71|14240.71|14321.57|14241.57|14321.57|14241.57|14320.59|14240.59|8
1725964450000|2024-09-10 10:34:10|14321.63|14241.63|14321.86|14241.86|14321.86|14241.86|14321.48|14241.48|9
1725964460000|2024-09-10 10:34:20|14321.87|14241.87|14323.35|14243.35|14323.35|14243.35|14321.87|14241.87|9
1725964470000|2024-09-10 10:34:30|14323.76|14243.76|14323.91|14243.91|14323.98|14243.98|14323.61|14243.61|9
1725964480000|2024-09-10 10:34:40|14323.89|14243.89|14324.74|14244.74|14324.74|14244.74|14323.8|14243.8|10
1725964490000|2024-09-10 10:34:50|14324.99|14244.99|14326.44|14246.44|14326.44|14246.44|14324.99|14244.99|10
1725964500000|2024-09-10 10:35:00|14326.35|14246.35|14326.8|14246.8|14326.8|14246.8|14326.35|14246.35|9
1725964510000|2024-09-10 10:35:10|14326.77|14246.77|14326.42|14246.42|14326.77|14246.77|14326.3|14246.3|9
1725964520000|2024-09-10 10:35:20|14326.3|14246.3|14325.55|14245.55|14326.3|14246.3|14325.43|14245.43|9
1725964530000|2024-09-10 10:35:30|14325.56|14245.56|14325.61|14245.61|14326.42|14246.42|14325.56|14245.56|8
1725964540000|2024-09-10 10:35:40|14325.2|14245.2|14324.9|14244.9|14325.2|14245.2|14324.62|14244.62|10
1725964550000|2024-09-10 10:35:50|14324.99|14244.99|14323.5|14243.5|14324.99|14244.99|14323.5|14243.5|9
1725964560000|2024-09-10 10:36:00|14323.29|14243.29|14323.4|14243.4|14323.4|14243.4|14322.96|14242.96|9
1725964570000|2024-09-10 10:36:10|14323.44|14243.44|14322.76|14242.76|14324.25|14244.25|14322.76|14242.76|10
1725964580000|2024-09-10 10:36:20|14322.53|14242.53|14322.07|14242.07|14322.66|14242.66|14321.79|14241.79|9
1725964590000|2024-09-10 10:36:30|14322.11|14242.11|14323.05|14243.05|14323.05|14243.05|14322.09|14242.09|9
1725964600000|2024-09-10 10:36:40|14322.79|14242.79|14323.08|14243.08|14323.41|14243.41|14322.79|14242.79|10
1725964610000|2024-09-10 10:36:50|14323.42|14243.42|14323.05|14243.05|14323.42|14243.42|14322.98|14242.98|8
1725964620000|2024-09-10 10:37:00|14323.06|14243.06|14323.25|14243.25|14323.73|14243.73|14322.55|14242.55|8
1725964630000|2024-09-10 10:37:10|14323.26|14243.26|14322.35|14242.35|14323.26|14243.26|14322.35|14242.35|9
1725964640000|2024-09-10 10:37:20|14322.65|14242.65|14323.48|14243.48|14323.48|14243.48|14322.64|14242.64|9
1725964650000|2024-09-10 10:37:30|14323.51|14243.51|14325.43|14245.43|14325.43|14245.43|14323.51|14243.51|10
1725964660000|2024-09-10 10:37:40|14325.6|14245.6|14325.74|14245.74|14325.82|14245.82|14325.6|14245.6|9
1725964670000|2024-09-10 10:37:50|14325.57|14245.57|14327.7|14247.7|14327.7|14247.7|14325.57|14245.57|10
1725964680000|2024-09-10 10:38:00|14327.73|14247.73|14327.43|14247.43|14327.73|14247.73|14327.08|14247.08|9
1725964690000|2024-09-10 10:38:10|14327.22|14247.22|14326.02|14246.02|14327.24|14247.24|14326.02|14246.02|9
1725964700000|2024-09-10 10:38:20|14326|14246|14325.06|14245.06|14326.01|14246.01|14325.06|14245.06|9
1725964710000|2024-09-10 10:38:30|14325.11|14245.11|14325.35|14245.35|14325.42|14245.42|14325.11|14245.11|8
1725964720000|2024-09-10 10:38:40|14325.15|14245.15|14326.77|14246.77|14326.77|14246.77|14325.14|14245.14|9
1725964730000|2024-09-10 10:38:50|14326.79|14246.79|14325.89|14245.89|14326.79|14246.79|14325.89|14245.89|10
1725964740000|2024-09-10 10:39:00|14325.59|14245.59|14325.49|14245.49|14325.59|14245.59|14325.21|14245.21|9
1725964750000|2024-09-10 10:39:10|14325.63|14245.63|14326.06|14246.06|14326.26|14246.26|14325.63|14245.63|10
1725964760000|2024-09-10 10:39:20|14326.22|14246.22|14326.27|14246.27|14326.29|14246.29|14326|14246|8
1725964770000|2024-09-10 10:39:30|14326.36|14246.36|14326.25|14246.25|14326.53|14246.53|14326.25|14246.25|9
1725964780000|2024-09-10 10:39:40|14326.29|14246.29|14326.27|14246.27|14326.39|14246.39|14326.23|14246.23|8
1725964790000|2024-09-10 10:39:50|14325.97|14245.97|14325.47|14245.47|14325.97|14245.97|14325.43|14245.43|9
1725964800000|2024-09-10 10:40:00|14325.37|14245.37|14324.68|14244.68|14325.37|14245.37|14324.68|14244.68|9
1725964810000|2024-09-10 10:40:10|14324.56|14244.56|14322.81|14242.81|14324.56|14244.56|14322.81|14242.81|10
1725964820000|2024-09-10 10:40:20|14322.78|14242.78|14322.33|14242.33|14322.78|14242.78|14322.33|14242.33|9
1725964830000|2024-09-10 10:40:30|14322.08|14242.08|14321.72|14241.72|14322.08|14242.08|14321.64|14241.64|6
1725964840000|2024-09-10 10:40:40|14321.66|14241.66|14318.05|14238.05|14321.66|14241.66|14318.05|14238.05|10
1725964850000|2024-09-10 10:40:50|14318.12|14238.12|14317.39|14237.39|14318.12|14238.12|14317.35|14237.35|10
1725964860000|2024-09-10 10:41:00|14317.32|14237.32|14316.7|14236.7|14317.32|14237.32|14316.29|14236.29|10
1725964870000|2024-09-10 10:41:10|14316.75|14236.75|14317.26|14237.26|14317.26|14237.26|14316.66|14236.66|9
1725964880000|2024-09-10 10:41:20|14317.3|14237.3|14319.15|14239.15|14319.15|14239.15|14317.22|14237.22|10
1725964890000|2024-09-10 10:41:30|14319.19|14239.19|14319.28|14239.28|14319.37|14239.37|14319.09|14239.09|10
1725964900000|2024-09-10 10:41:40|14319.64|14239.64|14319.33|14239.33|14319.65|14239.65|14319.12|14239.12|8
1725964910000|2024-09-10 10:41:50|14319.34|14239.34|14319.65|14239.65|14319.65|14239.65|14319.29|14239.29|8
1725964920000|2024-09-10 10:42:00|14319.6|14239.6|14317.87|14237.87|14319.75|14239.75|14317.87|14237.87|10
1725964930000|2024-09-10 10:42:10|14317.98|14237.98|14320.17|14240.17|14320.17|14240.17|14317.81|14237.81|10
1725964940000|2024-09-10 10:42:20|14320.18|14240.18|14320.9|14240.9|14320.9|14240.9|14320.18|14240.18|8
1725964950000|2024-09-10 10:42:30|14320.88|14240.88|14320.78|14240.78|14320.99|14240.99|14320.78|14240.78|8
1725964960000|2024-09-10 10:42:40|14320.79|14240.79|14321.33|14241.33|14321.33|14241.33|14320.52|14240.52|10
1725964970000|2024-09-10 10:42:50|14321.22|14241.22|14321.38|14241.38|14321.5|14241.5|14321.22|14241.22|10
1725964980000|2024-09-10 10:43:00|14321.37|14241.37|14320.73|14240.73|14321.37|14241.37|14320.69|14240.69|9
1725964990000|2024-09-10 10:43:10|14320.75|14240.75|14320.5|14240.5|14320.86|14240.86|14320.5|14240.5|7
1725965000000|2024-09-10 10:43:20|14320.57|14240.57|14321.42|14241.42|14321.47|14241.47|14320.44|14240.44|10
1725965010000|2024-09-10 10:43:30|14321.15|14241.15|14322.31|14242.31|14322.32|14242.32|14321.15|14241.15|10
1725965020000|2024-09-10 10:43:40|14322.32|14242.32|14321.14|14241.14|14322.32|14242.32|14321.03|14241.03|10
1725965030000|2024-09-10 10:43:50|14321.18|14241.18|14320.96|14240.96|14321.19|14241.19|14320.88|14240.88|8
1725965040000|2024-09-10 10:44:00|14322.1|14242.1|14322.64|14242.64|14322.94|14242.94|14322.1|14242.1|10
1725965050000|2024-09-10 10:44:10|14322.6|14242.6|14322.3|14242.3|14322.66|14242.66|14322.3|14242.3|9
1725965060000|2024-09-10 10:44:20|14322.15|14242.15|14321.66|14241.66|14322.17|14242.17|14321.58|14241.58|10
1725965070000|2024-09-10 10:44:30|14321.52|14241.52|14321.07|14241.07|14321.52|14241.52|14321.07|14241.07|10
1725965080000|2024-09-10 10:44:40|14320.87|14240.87|14320.58|14240.58|14320.87|14240.87|14320.44|14240.44|7
1725965090000|2024-09-10 10:44:50|14320.19|14240.19|14319.22|14239.22|14320.19|14240.19|14319.22|14239.22|10
1725965100000|2024-09-10 10:45:00|14319.14|14239.14|14318.68|14238.68|14319.14|14239.14|14318.5|14238.5|9
1725965110000|2024-09-10 10:45:10|14318.42|14238.42|14317.59|14237.59|14318.42|14238.42|14317.59|14237.59|8
1725965120000|2024-09-10 10:45:20|14317.47|14237.47|14316.38|14236.38|14317.47|14237.47|14316.38|14236.38|10
1725965130000|2024-09-10 10:45:30|14315.84|14235.84|14315.4|14235.4|14315.85|14235.85|14315.28|14235.28|9
1725965140000|2024-09-10 10:45:40|14315.24|14235.24|14314.84|14234.84|14315.24|14235.24|14314.74|14234.74|8
1725965150000|2024-09-10 10:45:50|14314.14|14234.14|14314|14234|14314.38|14234.38|14313.97|14233.97|9
1725965160000|2024-09-10 10:46:00|14313.93|14233.93|14313.08|14233.08|14313.93|14233.93|14312.69|14232.69|10
1725965170000|2024-09-10 10:46:10|14313.05|14233.05|14314.13|14234.13|14314.19|14234.19|14313.05|14233.05|9
1725965180000|2024-09-10 10:46:20|14314.1|14234.1|14316.36|14236.36|14316.36|14236.36|14313.96|14233.96|10
1725965190000|2024-09-10 10:46:30|14316.42|14236.42|14318.85|14238.85|14318.85|14238.85|14316.42|14236.42|10
1725965200000|2024-09-10 10:46:40|14318.97|14238.97|14319.49|14239.49|14319.6|14239.6|14318.97|14238.97|10
1725965210000|2024-09-10 10:46:50|14319.56|14239.56|14319.82|14239.82|14319.89|14239.89|14319.56|14239.56|9
1725965220000|2024-09-10 10:47:00|14319.62|14239.62|14319.7|14239.7|14319.7|14239.7|14319.47|14239.47|9
1725965230000|2024-09-10 10:47:10|14319.72|14239.72|14320.02|14240.02|14320.02|14240.02|14319.35|14239.35|10
1725965240000|2024-09-10 10:47:20|14320.04|14240.04|14320.53|14240.53|14320.71|14240.71|14320.04|14240.04|10
1725965250000|2024-09-10 10:47:30|14320.57|14240.57|14322.22|14242.22|14322.22|14242.22|14320.57|14240.57|9
1725965260000|2024-09-10 10:47:40|14322.24|14242.24|14322.16|14242.16|14322.36|14242.36|14322.06|14242.06|9
1725965270000|2024-09-10 10:47:50|14322.15|14242.15|14321.56|14241.56|14322.15|14242.15|14321.56|14241.56|9
1725965280000|2024-09-10 10:48:00|14321.55|14241.55|14320.86|14240.86|14321.55|14241.55|14320.78|14240.78|10
1725965290000|2024-09-10 10:48:10|14320.75|14240.75|14321.06|14241.06|14321.19|14241.19|14320.75|14240.75|8
1725965300000|2024-09-10 10:48:20|14321.23|14241.23|14320.88|14240.88|14321.4|14241.4|14320.88|14240.88|10
1725965310000|2024-09-10 10:48:30|14320.78|14240.78|14320.66|14240.66|14320.78|14240.78|14320.66|14240.66|7
1725965320000|2024-09-10 10:48:40|14320.68|14240.68|14321.25|14241.25|14321.25|14241.25|14320.5|14240.5|9
1725965330000|2024-09-10 10:48:50|14321.09|14241.09|14320.9|14240.9|14321.17|14241.17|14320.9|14240.9|9
1725965340000|2024-09-10 10:49:00|14320.81|14240.81|14319.04|14239.04|14320.81|14240.81|14319.04|14239.04|9
1725965350000|2024-09-10 10:49:10|14318.62|14238.62|14318.99|14238.99|14318.99|14238.99|14318.46|14238.46|10
1725965360000|2024-09-10 10:49:20|14319|14239|14319.03|14239.03|14319.17|14239.17|14319|14239|9
1725965370000|2024-09-10 10:49:30|14319.12|14239.12|14319.19|14239.19|14319.19|14239.19|14319.08|14239.08|7
1725965380000|2024-09-10 10:49:40|14319.26|14239.26|14318.84|14238.84|14319.57|14239.57|14318.84|14238.84|10
1725965390000|2024-09-10 10:49:50|14318.82|14238.82|14318.39|14238.39|14318.82|14238.82|14318.33|14238.33|10
1725965400000|2024-09-10 10:50:00|14318.38|14238.38|14318.48|14238.48|14318.72|14238.72|14318.23|14238.23|9
1725965410000|2024-09-10 10:50:10|14318.44|14238.44|14318.31|14238.31|14318.52|14238.52|14318.29|14238.29|10
1725965420000|2024-09-10 10:50:20|14318.04|14238.04|14319.07|14239.07|14319.07|14239.07|14318.04|14238.04|10
1725965430000|2024-09-10 10:50:30|14320.49|14240.49|14322.55|14242.55|14322.55|14242.55|14320.49|14240.49|10
1725965440000|2024-09-10 10:50:40|14323.67|14243.67|14325.02|14245.02|14325.14|14245.14|14323.67|14243.67|10
1725965450000|2024-09-10 10:50:50|14324.97|14244.97|14323.71|14243.71|14324.97|14244.97|14323.71|14243.71|9
1725965460000|2024-09-10 10:51:00|14323.42|14243.42|14321.83|14241.83|14323.42|14243.42|14321.83|14241.83|10
1725965470000|2024-09-10 10:51:10|14322.63|14242.63|14323.39|14243.39|14323.47|14243.47|14322.63|14242.63|10
1725965480000|2024-09-10 10:51:20|14323.41|14243.41|14320.8|14240.8|14323.41|14243.41|14320.8|14240.8|10
1725965490000|2024-09-10 10:51:30|14320|14240|14317.7|14237.7|14320|14240|14317.7|14237.7|10
1725965500000|2024-09-10 10:51:40|14317.28|14237.28|14316.92|14236.92|14317.28|14237.28|14316.92|14236.92|9
1725965510000|2024-09-10 10:51:50|14316.93|14236.93|14317.5|14237.5|14317.52|14237.52|14316.74|14236.74|9
1725965520000|2024-09-10 10:52:00|14317.53|14237.53|14317.3|14237.3|14318.1|14238.1|14317.3|14237.3|10
1725965530000|2024-09-10 10:52:10|14316.86|14236.86|14315.32|14235.32|14316.86|14236.86|14315.27|14235.27|8
1725965540000|2024-09-10 10:52:20|14315.3|14235.3|14314.69|14234.69|14315.3|14235.3|14314.69|14234.69|9
1725965550000|2024-09-10 10:52:30|14314.54|14234.54|14312.6|14232.6|14314.54|14234.54|14312.6|14232.6|10
1725965560000|2024-09-10 10:52:40|14312.63|14232.63|14313.04|14233.04|14313.04|14233.04|14312.48|14232.48|10
1725965570000|2024-09-10 10:52:50|14313.14|14233.14|14313.21|14233.21|14313.23|14233.23|14313.12|14233.12|8
1725965580000|2024-09-10 10:53:00|14313.23|14233.23|14312.76|14232.76|14313.23|14233.23|14312.76|14232.76|9
1725965590000|2024-09-10 10:53:10|14312.64|14232.64|14312.52|14232.52|14312.64|14232.64|14312.51|14232.51|10
1725965600000|2024-09-10 10:53:20|14312.53|14232.53|14311.29|14231.29|14312.53|14232.53|14311.29|14231.29|7
1725965610000|2024-09-10 10:53:30|14311.07|14231.07|14310.93|14230.93|14311.07|14231.07|14310.87|14230.87|9
1725965620000|2024-09-10 10:53:40|14310.99|14230.99|14312.08|14232.08|14312.13|14232.13|14310.99|14230.99|9
1725965630000|2024-09-10 10:53:50|14312.02|14232.02|14311.57|14231.57|14312.02|14232.02|14311.56|14231.56|8
1725965640000|2024-09-10 10:54:00|14311.56|14231.56|14312.29|14232.29|14312.29|14232.29|14311.56|14231.56|10
1725965650000|2024-09-10 10:54:10|14312.53|14232.53|14313.41|14233.41|14313.41|14233.41|14312.38|14232.38|10
1725965660000|2024-09-10 10:54:20|14313.59|14233.59|14313.98|14233.98|14314.24|14234.24|14313.59|14233.59|10
1725965670000|2024-09-10 10:54:30|14313.89|14233.89|14313.65|14233.65|14313.89|14233.89|14313.5|14233.5|7
1725965680000|2024-09-10 10:54:40|14313.66|14233.66|14314.05|14234.05|14314.06|14234.06|14313.61|14233.61|9
1725965690000|2024-09-10 10:54:50|14314.06|14234.06|14313.98|14233.98|14314.06|14234.06|14313.96|14233.96|8
1725965700000|2024-09-10 10:55:00|14313.8|14233.8|14312.76|14232.76|14313.8|14233.8|14312.76|14232.76|9
1725965710000|2024-09-10 10:55:10|14312.77|14232.77|14311.72|14231.72|14312.77|14232.77|14311.72|14231.72|9
1725965720000|2024-09-10 10:55:20|14311.62|14231.62|14311.34|14231.34|14311.62|14231.62|14311.23|14231.23|10
1725965730000|2024-09-10 10:55:30|14311.31|14231.31|14311.11|14231.11|14311.36|14231.36|14311.1|14231.1|9
1725965740000|2024-09-10 10:55:40|14311.41|14231.41|14311.95|14231.95|14311.97|14231.97|14311.41|14231.41|9
1725965750000|2024-09-10 10:55:50|14311.94|14231.94|14312.55|14232.55|14312.57|14232.57|14311.94|14231.94|10
1725965760000|2024-09-10 10:56:00|14312.7|14232.7|14313.62|14233.62|14313.63|14233.63|14312.68|14232.68|8
1725965770000|2024-09-10 10:56:10|14313.6|14233.6|14314.67|14234.67|14315.04|14235.04|14313.6|14233.6|9
1725965780000|2024-09-10 10:56:20|14314.74|14234.74|14315.47|14235.47|14315.47|14235.47|14314.69|14234.69|10
1725965790000|2024-09-10 10:56:30|14315.44|14235.44|14315.1|14235.1|14315.44|14235.44|14315.07|14235.07|9
1725965800000|2024-09-10 10:56:40|14314.71|14234.71|14311.77|14231.77|14314.71|14234.71|14311.77|14231.77|8
1725965810000|2024-09-10 10:56:50|14311.68|14231.68|14309.62|14229.62|14311.68|14231.68|14309.62|14229.62|10
1725965820000|2024-09-10 10:57:00|14309.61|14229.61|14309.61|14229.61|14309.69|14229.69|14309.55|14229.55|10
1725965830000|2024-09-10 10:57:10|14309.63|14229.63|14310.02|14230.02|14310.02|14230.02|14309.53|14229.53|9
1725965840000|2024-09-10 10:57:20|14310.24|14230.24|14310.94|14230.94|14311.06|14231.06|14310.24|14230.24|10
1725965850000|2024-09-10 10:57:30|14310.93|14230.93|14311.91|14231.91|14312.11|14232.11|14310.93|14230.93|9
1725965860000|2024-09-10 10:57:40|14312.31|14232.31|14311.67|14231.67|14312.42|14232.42|14311.41|14231.41|10
1725965870000|2024-09-10 10:57:50|14311.83|14231.83|14312.05|14232.05|14312.52|14232.52|14311.83|14231.83|10
1725965880000|2024-09-10 10:58:00|14312.04|14232.04|14312.14|14232.14|14312.28|14232.28|14312.04|14232.04|8
1725965890000|2024-09-10 10:58:10|14312.1|14232.1|14313.25|14233.25|14313.25|14233.25|14312.08|14232.08|9
1725965900000|2024-09-10 10:58:20|14314.19|14234.19|14319.55|14239.55|14319.55|14239.55|14314.19|14234.19|10
1725965910000|2024-09-10 10:58:30|14319.72|14239.72|14321.99|14241.99|14322.02|14242.02|14319.72|14239.72|10
1725965920000|2024-09-10 10:58:40|14322.03|14242.03|14323.24|14243.24|14323.33|14243.33|14322.03|14242.03|9
1725965930000|2024-09-10 10:58:50|14323.28|14243.28|14323.91|14243.91|14323.91|14243.91|14323.2|14243.2|9
1725965940000|2024-09-10 10:59:00|14324.48|14244.48|14325.46|14245.46|14325.46|14245.46|14324.48|14244.48|8
1725965950000|2024-09-10 10:59:10|14325.45|14245.45|14325.36|14245.36|14325.45|14245.45|14325.22|14245.22|7
1725965960000|2024-09-10 10:59:20|14325.55|14245.55|14323.85|14243.85|14325.58|14245.58|14323.85|14243.85|10
1725965970000|2024-09-10 10:59:30|14323.67|14243.67|14323.85|14243.85|14323.86|14243.86|14323.67|14243.67|7
1725965980000|2024-09-10 10:59:40|14323.78|14243.78|14324.38|14244.38|14324.38|14244.38|14323.69|14243.69|8
1725965990000|2024-09-10 10:59:50|14324.5|14244.5|14325.14|14245.14|14325.24|14245.24|14324.5|14244.5|10
1725966000000|2024-09-10 11:00:00|14325.15|14245.15|14327.14|14247.14|14327.14|14247.14|14325.15|14245.15|9
1725966010000|2024-09-10 11:00:10|14327.4|14247.4|14328.88|14248.88|14328.88|14248.88|14327.4|14247.4|10
1725966020000|2024-09-10 11:00:20|14330.3|14250.3|14333.6|14253.6|14333.6|14253.6|14330.3|14250.3|9
1725966030000|2024-09-10 11:00:30|14333.62|14253.62|14332.77|14252.77|14334.01|14254.01|14332.63|14252.63|10
1725966040000|2024-09-10 11:00:40|14332.92|14252.92|14333.04|14253.04|14333.18|14253.18|14332.92|14252.92|8
1725966050000|2024-09-10 11:00:50|14333.74|14253.74|14335.58|14255.58|14335.58|14255.58|14333.74|14253.74|10
1725966060000|2024-09-10 11:01:00|14335.65|14255.65|14335.87|14255.87|14336.32|14256.32|14335.63|14255.63|10
1725966070000|2024-09-10 11:01:10|14335.91|14255.91|14337.7|14257.7|14337.91|14257.91|14335.91|14255.91|10
1725966080000|2024-09-10 11:01:20|14337.45|14257.45|14337.56|14257.56|14337.87|14257.87|14337.45|14257.45|10
1725966090000|2024-09-10 11:01:30|14337.58|14257.58|14336.74|14256.74|14337.58|14257.58|14336.73|14256.73|8
1725966100000|2024-09-10 11:01:40|14336.59|14256.59|14335.67|14255.67|14336.59|14256.59|14335.67|14255.67|6
1725966110000|2024-09-10 11:01:50|14335.58|14255.58|14335.07|14255.07|14335.58|14255.58|14334.96|14254.96|10
1725966120000|2024-09-10 11:02:00|14335.06|14255.06|14333.61|14253.61|14335.2|14255.2|14333.61|14253.61|8
1725966130000|2024-09-10 11:02:10|14333.78|14253.78|14333.3|14253.3|14333.84|14253.84|14333.13|14253.13|9
1725966140000|2024-09-10 11:02:20|14333.7|14253.7|14332.41|14252.41|14333.7|14253.7|14331.95|14251.95|9
1725966150000|2024-09-10 11:02:30|14331.78|14251.78|14334.01|14254.01|14334.01|14254.01|14331.76|14251.76|10
1725966160000|2024-09-10 11:02:40|14334.04|14254.04|14335.23|14255.23|14335.23|14255.23|14334.04|14254.04|9
1725966170000|2024-09-10 11:02:50|14335.22|14255.22|14335.06|14255.06|14335.37|14255.37|14335.06|14255.06|9
1725966180000|2024-09-10 11:03:00|14335|14255|14334.74|14254.74|14335.01|14255.01|14334.74|14254.74|9
1725966190000|2024-09-10 11:03:10|14334.72|14254.72|14334.63|14254.63|14334.72|14254.72|14334.55|14254.55|8
1725966200000|2024-09-10 11:03:20|14334.56|14254.56|14334.36|14254.36|14335.13|14255.13|14334.36|14254.36|10
1725966210000|2024-09-10 11:03:30|14334.31|14254.31|14337.45|14257.45|14337.45|14257.45|14334.31|14254.31|10
1725966220000|2024-09-10 11:03:40|14337.38|14257.38|14337.62|14257.62|14337.65|14257.65|14337.38|14257.38|8
1725966230000|2024-09-10 11:03:50|14337.61|14257.61|14337.66|14257.66|14337.68|14257.68|14337.11|14257.11|7
1725966240000|2024-09-10 11:04:00|14337.6|14257.6|14338.31|14258.31|14338.31|14258.31|14337.6|14257.6|8
1725966250000|2024-09-10 11:04:10|14338.27|14258.27|14338.23|14258.23|14338.27|14258.27|14337.75|14257.75|10
1725966260000|2024-09-10 11:04:20|14338.21|14258.21|14338.89|14258.89|14338.89|14258.89|14338.21|14258.21|9
1725966270000|2024-09-10 11:04:30|14338.88|14258.88|14338.74|14258.74|14338.97|14258.97|14338.65|14258.65|10
1725966280000|2024-09-10 11:04:40|14338.62|14258.62|14338.54|14258.54|14338.91|14258.91|14338.54|14258.54|9
1725966290000|2024-09-10 11:04:50|14338.52|14258.52|14336.49|14256.49|14338.52|14258.52|14336.49|14256.49|10
1725966300000|2024-09-10 11:05:00|14336.56|14256.56|14339.64|14259.64|14339.64|14259.64|14336.56|14256.56|10
1725966310000|2024-09-10 11:05:10|14339.7|14259.7|14341.93|14261.93|14341.94|14261.94|14339.7|14259.7|10
1725966320000|2024-09-10 11:05:20|14341.92|14261.92|14343.3|14263.3|14343.39|14263.39|14341.92|14261.92|10
1725966330000|2024-09-10 11:05:30|14343.18|14263.18|14343.44|14263.44|14343.44|14263.44|14342.92|14262.92|8
1725966340000|2024-09-10 11:05:40|14343.55|14263.55|14342.07|14262.07|14343.74|14263.74|14342.07|14262.07|10
1725966350000|2024-09-10 11:05:50|14341.75|14261.75|14341.96|14261.96|14342.06|14262.06|14341.57|14261.57|10
1725966360000|2024-09-10 11:06:00|14342.02|14262.02|14341.41|14261.41|14342.47|14262.47|14341.41|14261.41|10
1725966370000|2024-09-10 11:06:10|14341.29|14261.29|14340.98|14260.98|14341.29|14261.29|14340.98|14260.98|6
1725966380000|2024-09-10 11:06:20|14340.56|14260.56|14340.49|14260.49|14340.56|14260.56|14339.97|14259.97|10
1725966390000|2024-09-10 11:06:30|14340.45|14260.45|14340.76|14260.76|14340.76|14260.76|14340.45|14260.45|10
1725966400000|2024-09-10 11:06:40|14340.48|14260.48|14338.62|14258.62|14340.48|14260.48|14338.62|14258.62|10
1725966410000|2024-09-10 11:06:50|14338.57|14258.57|14338.9|14258.9|14338.9|14258.9|14338.26|14258.26|10
1725966420000|2024-09-10 11:07:00|14338.95|14258.95|14338.66|14258.66|14338.99|14258.99|14338.66|14258.66|10
1725966430000|2024-09-10 11:07:10|14338.37|14258.37|14337.65|14257.65|14338.65|14258.65|14337.65|14257.65|10
1725966440000|2024-09-10 11:07:20|14337.66|14257.66|14338.09|14258.09|14338.11|14258.11|14337.66|14257.66|8
1725966450000|2024-09-10 11:07:30|14338.06|14258.06|14337.99|14257.99|14338.35|14258.35|14337.34|14257.34|10
1725966460000|2024-09-10 11:07:40|14338.36|14258.36|14338.89|14258.89|14340|14260|14338.36|14258.36|10
1725966470000|2024-09-10 11:07:50|14338.87|14258.87|14341.39|14261.39|14341.39|14261.39|14338.84|14258.84|10
1725966480000|2024-09-10 11:08:00|14341.5|14261.5|14341.25|14261.25|14341.64|14261.64|14340.98|14260.98|10
1725966490000|2024-09-10 11:08:10|14341.57|14261.57|14341.43|14261.43|14341.62|14261.62|14341.34|14261.34|10
1725966500000|2024-09-10 11:08:20|14341.44|14261.44|14341.4|14261.4|14341.61|14261.61|14341.12|14261.12|10
1725966510000|2024-09-10 11:08:30|14341.71|14261.71|14342.21|14262.21|14342.21|14262.21|14341.71|14261.71|9
1725966520000|2024-09-10 11:08:40|14342.18|14262.18|14342.63|14262.63|14342.67|14262.67|14342.18|14262.18|9
1725966530000|2024-09-10 11:08:50|14342.64|14262.64|14342.5|14262.5|14342.91|14262.91|14342.5|14262.5|8
1725966540000|2024-09-10 11:09:00|14342.52|14262.52|14341.29|14261.29|14342.52|14262.52|14341.29|14261.29|10
1725966550000|2024-09-10 11:09:10|14341.36|14261.36|14341.28|14261.28|14341.36|14261.36|14341.28|14261.28|2
1725966560000|2024-09-10 11:09:20|14340.76|14260.76|14338.37|14258.37|14340.76|14260.76|14337.55|14257.55|9
1725966570000|2024-09-10 11:09:30|14338.13|14258.13|14337.46|14257.46|14338.13|14258.13|14337.4|14257.4|5
1725966580000|2024-09-10 11:09:40|14338.2|14258.2|14338.85|14258.85|14338.85|14258.85|14338.2|14258.2|10
1725966590000|2024-09-10 11:09:50|14338.9|14258.9|14338.45|14258.45|14339|14259|14338.43|14258.43|10
1725966600000|2024-09-10 11:10:00|14338.41|14258.41|14338.57|14258.57|14338.88|14258.88|14338.41|14258.41|10
1725966610000|2024-09-10 11:10:10|14338.56|14258.56|14338.38|14258.38|14338.56|14258.56|14338.08|14258.08|9
1725966620000|2024-09-10 11:10:20|14338.28|14258.28|14337.96|14257.96|14338.28|14258.28|14337.82|14257.82|9
1725966630000|2024-09-10 11:10:30|14337.87|14257.87|14339.08|14259.08|14339.08|14259.08|14337.87|14257.87|5
1725966640000|2024-09-10 11:10:40|14339.39|14259.39|14339.86|14259.86|14340|14260|14339.39|14259.39|9
1725966650000|2024-09-10 11:10:50|14339.83|14259.83|14339.73|14259.73|14339.99|14259.99|14339.73|14259.73|9
1725966660000|2024-09-10 11:11:00|14340.24|14260.24|14339.02|14259.02|14340.54|14260.54|14339.02|14259.02|10
1725966670000|2024-09-10 11:11:10|14338.99|14258.99|14338.51|14258.51|14338.99|14258.99|14337.46|14257.46|10
1725966680000|2024-09-10 11:11:20|14338.53|14258.53|14338.18|14258.18|14338.63|14258.63|14338.18|14258.18|8
1725966690000|2024-09-10 11:11:30|14338.13|14258.13|14338.85|14258.85|14339.21|14259.21|14337.96|14257.96|9
1725966700000|2024-09-10 11:11:40|14338.68|14258.68|14337.23|14257.23|14338.8|14258.8|14337.23|14257.23|8
1725966710000|2024-09-10 11:11:50|14336.77|14256.77|14336.62|14256.62|14336.79|14256.79|14336.54|14256.54|9
1725966720000|2024-09-10 11:12:00|14336.83|14256.83|14337|14257|14337|14257|14336.66|14256.66|9
1725966730000|2024-09-10 11:12:10|14337.05|14257.05|14336.95|14256.95|14337.81|14257.81|14336.95|14256.95|10
1725966740000|2024-09-10 11:12:20|14336.86|14256.86|14336.8|14256.8|14337.01|14257.01|14336.8|14256.8|9
1725966750000|2024-09-10 11:12:30|14336.78|14256.78|14336.73|14256.73|14336.78|14256.78|14336.7|14256.7|4
1725966760000|2024-09-10 11:12:40|14336.72|14256.72|14336.48|14256.48|14336.72|14256.72|14336.2|14256.2|9
1725966770000|2024-09-10 11:12:50|14336.58|14256.58|14336.54|14256.54|14336.81|14256.81|14336.54|14256.54|9
1725966780000|2024-09-10 11:13:00|14336.51|14256.51|14335.49|14255.49|14336.51|14256.51|14335.49|14255.49|10
1725966790000|2024-09-10 11:13:10|14335.47|14255.47|14334.06|14254.06|14335.47|14255.47|14334.06|14254.06|10
1725966800000|2024-09-10 11:13:20|14333.75|14253.75|14332.12|14252.12|14333.75|14253.75|14332.03|14252.03|10
1725966810000|2024-09-10 11:13:30|14332.83|14252.83|14331.54|14251.54|14332.83|14252.83|14331.54|14251.54|8
1725966820000|2024-09-10 11:13:40|14331.3|14251.3|14329.65|14249.65|14331.3|14251.3|14329.65|14249.65|10
1725966830000|2024-09-10 11:13:50|14329.53|14249.53|14329.73|14249.73|14329.73|14249.73|14329.53|14249.53|7
1725966840000|2024-09-10 11:14:00|14329.93|14249.93|14328.54|14248.54|14329.96|14249.96|14328.54|14248.54|10
1725966850000|2024-09-10 11:14:10|14328.48|14248.48|14326.99|14246.99|14328.49|14248.49|14326.99|14246.99|10
1725966860000|2024-09-10 11:14:20|14326.9|14246.9|14326.62|14246.62|14326.9|14246.9|14326.12|14246.12|10
1725966870000|2024-09-10 11:14:30|14326.64|14246.64|14326.49|14246.49|14326.64|14246.64|14326.33|14246.33|8
1725966880000|2024-09-10 11:14:40|14326.78|14246.78|14326.7|14246.7|14327.04|14247.04|14326.62|14246.62|10
1725966890000|2024-09-10 11:14:50|14326.69|14246.69|14326.15|14246.15|14326.69|14246.69|14326.15|14246.15|8
1725966900000|2024-09-10 11:15:00|14325.98|14245.98|14324|14244|14325.98|14245.98|14324|14244|10
1725966910000|2024-09-10 11:15:10|14323.77|14243.77|14323.85|14243.85|14323.9|14243.9|14323.54|14243.54|10
1725966920000|2024-09-10 11:15:20|14323.81|14243.81|14326.04|14246.04|14326.04|14246.04|14323.81|14243.81|10
1725966930000|2024-09-10 11:15:30|14326.11|14246.11|14327.11|14247.11|14327.33|14247.33|14326.11|14246.11|10
1725966940000|2024-09-10 11:15:40|14327.02|14247.02|14330.17|14250.17|14330.17|14250.17|14326.95|14246.95|10
1725966950000|2024-09-10 11:15:50|14330.39|14250.39|14329.85|14249.85|14330.96|14250.96|14329.85|14249.85|10
1725966960000|2024-09-10 11:16:00|14329.98|14249.98|14329.78|14249.78|14330.28|14250.28|14329.78|14249.78|10
1725966970000|2024-09-10 11:16:10|14330.07|14250.07|14330.52|14250.52|14330.53|14250.53|14329.99|14249.99|8
1725966980000|2024-09-10 11:16:20|14330.5|14250.5|14330.39|14250.39|14331.02|14251.02|14330.31|14250.31|10
1725966990000|2024-09-10 11:16:30|14330.36|14250.36|14330.85|14250.85|14330.85|14250.85|14329.39|14249.39|10
1725967000000|2024-09-10 11:16:40|14330.97|14250.97|14331.05|14251.05|14331.05|14251.05|14330.88|14250.88|8
1725967010000|2024-09-10 11:16:50|14331.06|14251.06|14330.08|14250.08|14331.06|14251.06|14329.93|14249.93|10
1725967020000|2024-09-10 11:17:00|14330.01|14250.01|14332.44|14252.44|14332.6|14252.6|14329.99|14249.99|9
1725967030000|2024-09-10 11:17:10|14332.35|14252.35|14332.72|14252.72|14332.74|14252.74|14332.35|14252.35|9
1725967040000|2024-09-10 11:17:20|14332.76|14252.76|14332.92|14252.92|14333|14253|14332.59|14252.59|9
1725967050000|2024-09-10 11:17:30|14332.91|14252.91|14333.64|14253.64|14333.64|14253.64|14332.91|14252.91|9
1725967060000|2024-09-10 11:17:40|14333.63|14253.63|14333.39|14253.39|14333.63|14253.63|14333.38|14253.38|8
1725967070000|2024-09-10 11:17:50|14333.18|14253.18|14333.24|14253.24|14333.32|14253.32|14333.08|14253.08|9
1725967080000|2024-09-10 11:18:00|14333.29|14253.29|14332.4|14252.4|14333.29|14253.29|14332.39|14252.39|8
1725967090000|2024-09-10 11:18:10|14332.37|14252.37|14332.73|14252.73|14332.73|14252.73|14332.32|14252.32|10
1725967100000|2024-09-10 11:18:20|14332.76|14252.76|14333.64|14253.64|14333.64|14253.64|14332.76|14252.76|9
1725967110000|2024-09-10 11:18:30|14333.69|14253.69|14334.48|14254.48|14334.61|14254.61|14333.69|14253.69|10
1725967120000|2024-09-10 11:18:40|14334.79|14254.79|14336.17|14256.17|14336.17|14256.17|14334.79|14254.79|9
1725967130000|2024-09-10 11:18:50|14336.13|14256.13|14337.24|14257.24|14337.53|14257.53|14336.13|14256.13|10
1725967140000|2024-09-10 11:19:00|14337.22|14257.22|14337.02|14257.02|14337.25|14257.25|14337.02|14257.02|7
1725967150000|2024-09-10 11:19:10|14337.12|14257.12|14336.8|14256.8|14337.14|14257.14|14336.8|14256.8|8
1725967160000|2024-09-10 11:19:20|14336.78|14256.78|14335.78|14255.78|14336.79|14256.79|14335.66|14255.66|9
1725967170000|2024-09-10 11:19:30|14335.75|14255.75|14335.08|14255.08|14335.75|14255.75|14335.08|14255.08|7
1725967180000|2024-09-10 11:19:40|14335.06|14255.06|14334.79|14254.79|14335.09|14255.09|14334.79|14254.79|9
1725967190000|2024-09-10 11:19:50|14334.69|14254.69|14334.29|14254.29|14334.69|14254.69|14334.21|14254.21|10
1725967200000|2024-09-10 11:20:00|14334.14|14254.14|14332.59|14252.59|14334.14|14254.14|14332.59|14252.59|9
1725967210000|2024-09-10 11:20:10|14332.62|14252.62|14331.03|14251.03|14332.63|14252.63|14331.03|14251.03|9
1725967220000|2024-09-10 11:20:20|14330.96|14250.96|14329.5|14249.5|14330.96|14250.96|14329.5|14249.5|10
1725967230000|2024-09-10 11:20:30|14329.52|14249.52|14329.56|14249.56|14329.69|14249.69|14329.52|14249.52|8
1725967240000|2024-09-10 11:20:40|14329.07|14249.07|14329.18|14249.18|14329.19|14249.19|14328.54|14248.54|9
1725967250000|2024-09-10 11:20:50|14328.92|14248.92|14328.26|14248.26|14328.92|14248.92|14328.25|14248.25|9
1725967260000|2024-09-10 11:21:00|14328.61|14248.61|14329.03|14249.03|14329.03|14249.03|14328.42|14248.42|9
1725967270000|2024-09-10 11:21:10|14329|14249|14329.12|14249.12|14329.47|14249.47|14328.94|14248.94|9
1725967280000|2024-09-10 11:21:20|14329.18|14249.18|14328.71|14248.71|14329.19|14249.19|14328.34|14248.34|8
1725967290000|2024-09-10 11:21:30|14328.55|14248.55|14329.76|14249.76|14329.76|14249.76|14328.55|14248.55|10
1725967300000|2024-09-10 11:21:40|14329.75|14249.75|14330.52|14250.52|14330.77|14250.77|14329.5|14249.5|9
1725967310000|2024-09-10 11:21:50|14330.31|14250.31|14330.63|14250.63|14330.63|14250.63|14330.31|14250.31|8
1725967320000|2024-09-10 11:22:00|14330.58|14250.58|14330.39|14250.39|14330.58|14250.58|14330.33|14250.33|8
1725967330000|2024-09-10 11:22:10|14330.4|14250.4|14330.1|14250.1|14330.48|14250.48|14330.03|14250.03|9
1725967340000|2024-09-10 11:22:20|14330.23|14250.23|14329.17|14249.17|14330.31|14250.31|14328.89|14248.89|8
1725967350000|2024-09-10 11:22:30|14329.09|14249.09|14329.1|14249.1|14329.3|14249.3|14329.09|14249.09|7
1725967360000|2024-09-10 11:22:40|14333.66|14253.66|14329.38|14249.38|14333.68|14253.68|14329.2|14249.2|10
1725967370000|2024-09-10 11:22:50|14329.4|14249.4|14329.48|14249.48|14329.62|14249.62|14329.35|14249.35|7
1725967380000|2024-09-10 11:23:00|14329.46|14249.46|14329.45|14249.45|14329.72|14249.72|14329.45|14249.45|7
1725967390000|2024-09-10 11:23:10|14329.44|14249.44|14329.08|14249.08|14329.44|14249.44|14328.76|14248.76|9
1725967400000|2024-09-10 11:23:20|14329.01|14249.01|14328.88|14248.88|14329.01|14249.01|14328.38|14248.38|10
1725967410000|2024-09-10 11:23:30|14329.06|14249.06|14329.25|14249.25|14329.25|14249.25|14329.03|14249.03|10
1725967420000|2024-09-10 11:23:40|14329.15|14249.15|14330.79|14250.79|14330.79|14250.79|14329.15|14249.15|10
1725967430000|2024-09-10 11:23:50|14330.8|14250.8|14330.62|14250.62|14330.86|14250.86|14330.62|14250.62|5
1725967440000|2024-09-10 11:24:00|14330.65|14250.65|14330.85|14250.85|14330.85|14250.85|14330.3|14250.3|6
1725967450000|2024-09-10 11:24:10|14330.37|14250.37|14330.32|14250.32|14330.44|14250.44|14330.3|14250.3|7
1725967460000|2024-09-10 11:24:20|14329.48|14249.48|14325.22|14245.22|14329.48|14249.48|14325.18|14245.18|9
1725967470000|2024-09-10 11:24:30|14325.02|14245.02|14326.2|14246.2|14326.25|14246.25|14325|14245|6
1725967480000|2024-09-10 11:24:40|14326.18|14246.18|14325.88|14245.88|14326.18|14246.18|14325.8|14245.8|6
1725967490000|2024-09-10 11:24:50|14325.5|14245.5|14325.67|14245.67|14325.67|14245.67|14325.41|14245.41|8
1725967500000|2024-09-10 11:25:00|14325.68|14245.68|14325.2|14245.2|14325.82|14245.82|14325.2|14245.2|8
1725967510000|2024-09-10 11:25:10|14325.16|14245.16|14324.47|14244.47|14325.16|14245.16|14324.43|14244.43|10
1725967520000|2024-09-10 11:25:20|14324.53|14244.53|14324.04|14244.04|14324.53|14244.53|14323.64|14243.64|10
1725967530000|2024-09-10 11:25:30|14324.03|14244.03|14325.86|14245.86|14325.86|14245.86|14324.03|14244.03|10
1725967540000|2024-09-10 11:25:40|14325.79|14245.79|14326.71|14246.71|14326.71|14246.71|14325.79|14245.79|10
1725967550000|2024-09-10 11:25:50|14326.79|14246.79|14326.95|14246.95|14326.95|14246.95|14326.79|14246.79|10
1725967560000|2024-09-10 11:26:00|14326.93|14246.93|14326.63|14246.63|14326.93|14246.93|14326.63|14246.63|9
1725967570000|2024-09-10 11:26:10|14326.68|14246.68|14326.2|14246.2|14326.68|14246.68|14326.2|14246.2|8
1725967580000|2024-09-10 11:26:20|14325.98|14245.98|14325.52|14245.52|14325.98|14245.98|14325.52|14245.52|9
1725967590000|2024-09-10 11:26:30|14325.46|14245.46|14325.04|14245.04|14325.46|14245.46|14325.04|14245.04|5
1725967600000|2024-09-10 11:26:40|14325.01|14245.01|14324.36|14244.36|14325.01|14245.01|14324.35|14244.35|4
1725967610000|2024-09-10 11:26:50|14324.37|14244.37|14324.4|14244.4|14324.41|14244.41|14324.37|14244.37|6
1725967620000|2024-09-10 11:27:00|14324.42|14244.42|14322.49|14242.49|14324.42|14244.42|14322.49|14242.49|9
1725967630000|2024-09-10 11:27:10|14322.43|14242.43|14322.83|14242.83|14322.83|14242.83|14322.32|14242.32|8
1725967640000|2024-09-10 11:27:20|14322.66|14242.66|14323.07|14243.07|14323.07|14243.07|14322.03|14242.03|10
1725967650000|2024-09-10 11:27:30|14323.42|14243.42|14323.47|14243.47|14323.57|14243.57|14323.42|14243.42|9
1725967660000|2024-09-10 11:27:40|14323.52|14243.52|14322.88|14242.88|14323.7|14243.7|14322.88|14242.88|9
1725967670000|2024-09-10 11:27:50|14322.86|14242.86|14325.45|14245.45|14325.45|14245.45|14322.86|14242.86|10
1725967680000|2024-09-10 11:28:00|14325.48|14245.48|14325.13|14245.13|14325.56|14245.56|14325.13|14245.13|9
1725967690000|2024-09-10 11:28:10|14325.18|14245.18|14323.62|14243.62|14325.18|14245.18|14323.5|14243.5|9
1725967700000|2024-09-10 11:28:20|14323.59|14243.59|14325.28|14245.28|14325.28|14245.28|14323.58|14243.58|8
1725967710000|2024-09-10 11:28:30|14325.3|14245.3|14326.22|14246.22|14326.22|14246.22|14325.19|14245.19|8
1725967720000|2024-09-10 11:28:40|14326.23|14246.23|14326.71|14246.71|14326.71|14246.71|14326.22|14246.22|7
1725967730000|2024-09-10 11:28:50|14326.7|14246.7|14326.28|14246.28|14326.72|14246.72|14326.28|14246.28|8
1725967740000|2024-09-10 11:29:00|14326.27|14246.27|14326.47|14246.47|14326.6|14246.6|14326.27|14246.27|9
1725967750000|2024-09-10 11:29:10|14326.46|14246.46|14326.36|14246.36|14326.46|14246.46|14326.33|14246.33|9
1725967760000|2024-09-10 11:29:20|14326.35|14246.35|14326.17|14246.17|14326.4|14246.4|14326.14|14246.14|8
1725967770000|2024-09-10 11:29:30|14326.14|14246.14|14326.12|14246.12|14326.21|14246.21|14326.12|14246.12|7
1725967780000|2024-09-10 11:29:40|14326.13|14246.13|14326.46|14246.46|14326.46|14246.46|14324.85|14244.85|10
1725967790000|2024-09-10 11:29:50|14326.57|14246.57|14326.34|14246.34|14326.74|14246.74|14326.31|14246.31|10
1725967800000|2024-09-10 11:30:00|14326.29|14246.29|14325.11|14245.11|14326.29|14246.29|14325|14245|10
1725967810000|2024-09-10 11:30:10|14325.16|14245.16|14324.91|14244.91|14325.2|14245.2|14324.91|14244.91|9
1725967820000|2024-09-10 11:30:20|14324.92|14244.92|14324.38|14244.38|14324.92|14244.92|14324.17|14244.17|9
1725967830000|2024-09-10 11:30:30|14324.34|14244.34|14324.67|14244.67|14324.67|14244.67|14324.23|14244.23|10
1725967840000|2024-09-10 11:30:40|14324.83|14244.83|14324.1|14244.1|14325.07|14245.07|14324.1|14244.1|9
1725967850000|2024-09-10 11:30:50|14323.53|14243.53|14322.21|14242.21|14323.53|14243.53|14322.21|14242.21|8
1725967860000|2024-09-10 11:31:00|14322.18|14242.18|14320.96|14240.96|14322.18|14242.18|14320.96|14240.96|6
1725967870000|2024-09-10 11:31:10|14320.92|14240.92|14321.07|14241.07|14321.59|14241.59|14320.66|14240.66|10
1725967880000|2024-09-10 11:31:20|14321.02|14241.02|14320.57|14240.57|14321.02|14241.02|14320.57|14240.57|9
1725967890000|2024-09-10 11:31:30|14320.54|14240.54|14319.99|14239.99|14320.54|14240.54|14319.99|14239.99|7
1725967900000|2024-09-10 11:31:40|14320.03|14240.03|14322.05|14242.05|14322.05|14242.05|14320.01|14240.01|9
1725967910000|2024-09-10 11:31:50|14322.49|14242.49|14323.55|14243.55|14323.61|14243.61|14322.49|14242.49|9
1725967920000|2024-09-10 11:32:00|14323.56|14243.56|14324.12|14244.12|14324.12|14244.12|14323.54|14243.54|9
1725967930000|2024-09-10 11:32:10|14324.13|14244.13|14325.15|14245.15|14325.15|14245.15|14324.13|14244.13|9
1725967940000|2024-09-10 11:32:20|14325.18|14245.18|14326.14|14246.14|14326.14|14246.14|14324.88|14244.88|9
1725967950000|2024-09-10 11:32:30|14326.18|14246.18|14328.59|14248.59|14328.59|14248.59|14326.18|14246.18|9
1725967960000|2024-09-10 11:32:40|14328.89|14248.89|14331.2|14251.2|14331.2|14251.2|14328.89|14248.89|10
1725967970000|2024-09-10 11:32:50|14331.29|14251.29|14332.06|14252.06|14332.06|14252.06|14331.29|14251.29|8
1725967980000|2024-09-10 11:33:00|14332.64|14252.64|14332.86|14252.86|14333.33|14253.33|14332.4|14252.4|10
1725967990000|2024-09-10 11:33:10|14332.51|14252.51|14333.58|14253.58|14334.08|14254.08|14332.05|14252.05|10
1725968000000|2024-09-10 11:33:20|14333.59|14253.59|14332.68|14252.68|14333.6|14253.6|14332.68|14252.68|10
1725968010000|2024-09-10 11:33:30|14332.61|14252.61|14332.84|14252.84|14332.86|14252.86|14332.55|14252.55|10
1725968020000|2024-09-10 11:33:40|14332.72|14252.72|14332.37|14252.37|14332.72|14252.72|14332.37|14252.37|7
1725968030000|2024-09-10 11:33:50|14332.26|14252.26|14333.61|14253.61|14333.61|14253.61|14332.16|14252.16|8
1725968040000|2024-09-10 11:34:00|14334.13|14254.13|14333.87|14253.87|14334.25|14254.25|14333.19|14253.19|10
1725968050000|2024-09-10 11:34:10|14333.89|14253.89|14331.55|14251.55|14333.89|14253.89|14331.55|14251.55|10
1725968060000|2024-09-10 11:34:20|14331.39|14251.39|14330.32|14250.32|14331.4|14251.4|14330.32|14250.32|10
1725968070000|2024-09-10 11:34:30|14330.3|14250.3|14331.81|14251.81|14331.81|14251.81|14330.3|14250.3|9
1725968080000|2024-09-10 11:34:40|14331.82|14251.82|14334.54|14254.54|14334.54|14254.54|14331.53|14251.53|10
1725968090000|2024-09-10 11:34:50|14334.67|14254.67|14334.33|14254.33|14334.67|14254.67|14334.14|14254.14|10
1725968100000|2024-09-10 11:35:00|14334.26|14254.26|14334.87|14254.87|14334.98|14254.98|14334.26|14254.26|7
1725968110000|2024-09-10 11:35:10|14334.91|14254.91|14336.65|14256.65|14336.65|14256.65|14334.45|14254.45|9
1725968120000|2024-09-10 11:35:20|14336.77|14256.77|14336.49|14256.49|14337.01|14257.01|14336.49|14256.49|10
1725968130000|2024-09-10 11:35:30|14336.8|14256.8|14337.27|14257.27|14337.27|14257.27|14336.8|14256.8|10
1725968140000|2024-09-10 11:35:40|14337.22|14257.22|14338.69|14258.69|14338.69|14258.69|14337.22|14257.22|9
1725968150000|2024-09-10 11:35:50|14338.98|14258.98|14339.42|14259.42|14339.48|14259.48|14338.98|14258.98|10
1725968160000|2024-09-10 11:36:00|14340.16|14260.16|14339.34|14259.34|14340.2|14260.2|14339.34|14259.34|9
1725968170000|2024-09-10 11:36:10|14339.81|14259.81|14341.44|14261.44|14341.6|14261.6|14339.81|14259.81|9
1725968180000|2024-09-10 11:36:20|14341.43|14261.43|14339.74|14259.74|14341.43|14261.43|14339.74|14259.74|10
1725968190000|2024-09-10 11:36:30|14339.73|14259.73|14339.11|14259.11|14339.73|14259.73|14339.11|14259.11|9
1725968200000|2024-09-10 11:36:40|14345.37|14265.37|14343.18|14263.18|14345.37|14265.37|14343.18|14263.18|10
1725968210000|2024-09-10 11:36:50|14343.46|14263.46|14341.95|14261.95|14343.81|14263.81|14341.95|14261.95|10
1725968220000|2024-09-10 11:37:00|14341.91|14261.91|14335.33|14255.33|14341.94|14261.94|14335.33|14255.33|10
1725968230000|2024-09-10 11:37:10|14333.42|14253.42|14327.15|14247.15|14333.42|14253.42|14327.15|14247.15|10
1725968240000|2024-09-10 11:37:20|14326.92|14246.92|14322.85|14242.85|14326.92|14246.92|14322.85|14242.85|10
1725968250000|2024-09-10 11:37:30|14322.62|14242.62|14320.97|14240.97|14322.84|14242.84|14320.97|14240.97|10
1725968260000|2024-09-10 11:37:40|14320.66|14240.66|14317.01|14237.01|14320.66|14240.66|14317.01|14237.01|9
1725968270000|2024-09-10 11:37:50|14316.57|14236.57|14316.15|14236.15|14316.57|14236.57|14315.82|14235.82|9
1725968280000|2024-09-10 11:38:00|14316.17|14236.17|14312.65|14232.65|14317.19|14237.19|14312.65|14232.65|9
1725968290000|2024-09-10 11:38:10|14312.52|14232.52|14307.23|14227.23|14312.52|14232.52|14307.23|14227.23|10
1725968300000|2024-09-10 11:38:20|14306.89|14226.89|14305.99|14225.99|14306.89|14226.89|14305.67|14225.67|10
1725968310000|2024-09-10 11:38:30|14306.27|14226.27|14305.95|14225.95|14306.48|14226.48|14305.92|14225.92|9
1725968320000|2024-09-10 11:38:40|14305.79|14225.79|14301.23|14221.23|14306.23|14226.23|14301.03|14221.03|10
1725968330000|2024-09-10 11:38:50|14301.03|14221.03|14300.53|14220.53|14301.03|14221.03|14299.87|14219.87|9
1725968340000|2024-09-10 11:39:00|14300.52|14220.52|14301.11|14221.11|14301.11|14221.11|14300.28|14220.28|10
1725968350000|2024-09-10 11:39:10|14301.02|14221.02|14301.23|14221.23|14301.55|14221.55|14301.02|14221.02|10
1725968360000|2024-09-10 11:39:20|14300.8|14220.8|14301.43|14221.43|14301.69|14221.69|14300.46|14220.46|10
1725968370000|2024-09-10 11:39:30|14301.78|14221.78|14300|14220|14301.78|14221.78|14300|14220|10
1725968380000|2024-09-10 11:39:40|14300.2|14220.2|14300.4|14220.4|14300.69|14220.69|14300.2|14220.2|10
1725968390000|2024-09-10 11:39:50|14300.34|14220.34|14300.15|14220.15|14300.36|14220.36|14300.15|14220.15|8
1725968400000|2024-09-10 11:40:00|14300.19|14220.19|14299.97|14219.97|14300.22|14220.22|14299.57|14219.57|9
1725968410000|2024-09-10 11:40:10|14299.99|14219.99|14300.5|14220.5|14300.5|14220.5|14299.91|14219.91|10
1725968420000|2024-09-10 11:40:20|14300.62|14220.62|14301.63|14221.63|14301.86|14221.86|14300.62|14220.62|10
1725968430000|2024-09-10 11:40:30|14301.48|14221.48|14305.73|14225.73|14305.73|14225.73|14301.47|14221.47|10
1725968440000|2024-09-10 11:40:40|14306.15|14226.15|14301.59|14221.59|14306.15|14226.15|14299.4|14219.4|10
1725968450000|2024-09-10 11:40:50|14301.62|14221.62|14302.2|14222.2|14302.2|14222.2|14301.37|14221.37|10
1725968460000|2024-09-10 11:41:00|14302.31|14222.31|14302.21|14222.21|14302.39|14222.39|14301.94|14221.94|10
1725968470000|2024-09-10 11:41:10|14302.29|14222.29|14302.27|14222.27|14302.33|14222.33|14302.23|14222.23|9
1725968480000|2024-09-10 11:41:20|14302.26|14222.26|14303.72|14223.72|14303.72|14223.72|14302.26|14222.26|9
1725968490000|2024-09-10 11:41:30|14303.79|14223.79|14304.22|14224.22|14304.22|14224.22|14303.54|14223.54|10
1725968500000|2024-09-10 11:41:40|14304.27|14224.27|14306.61|14226.61|14306.76|14226.76|14304.27|14224.27|10
1725968510000|2024-09-10 11:41:50|14306.8|14226.8|14309.26|14229.26|14309.26|14229.26|14306.58|14226.58|10
1725968520000|2024-09-10 11:42:00|14309.46|14229.46|14310.28|14230.28|14310.28|14230.28|14309.36|14229.36|10
1725968530000|2024-09-10 11:42:10|14310.18|14230.18|14308.1|14228.1|14310.18|14230.18|14307.81|14227.81|10
1725968540000|2024-09-10 11:42:20|14307.95|14227.95|14309.04|14229.04|14309.11|14229.11|14307.95|14227.95|10
1725968550000|2024-09-10 11:42:30|14309.03|14229.03|14309.25|14229.25|14309.27|14229.27|14308.88|14228.88|6
1725968560000|2024-09-10 11:42:40|14309.18|14229.18|14309.17|14229.17|14309.3|14229.3|14309.05|14229.05|9
1725968570000|2024-09-10 11:42:50|14309.32|14229.32|14309.42|14229.42|14309.47|14229.47|14309.32|14229.32|8
1725968580000|2024-09-10 11:43:00|14309.4|14229.4|14309.69|14229.69|14309.84|14229.84|14308.97|14228.97|10
1725968590000|2024-09-10 11:43:10|14309.64|14229.64|14308.73|14228.73|14309.65|14229.65|14308.73|14228.73|10
1725968600000|2024-09-10 11:43:20|14308.67|14228.67|14307.31|14227.31|14308.67|14228.67|14307.26|14227.26|9
1725968610000|2024-09-10 11:43:30|14307.35|14227.35|14307.96|14227.96|14307.96|14227.96|14307.35|14227.35|10
1725968620000|2024-09-10 11:43:40|14307.98|14227.98|14307.82|14227.82|14307.98|14227.98|14307.74|14227.74|7
1725968630000|2024-09-10 11:43:50|14307.81|14227.81|14308.14|14228.14|14308.17|14228.17|14307.81|14227.81|6
1725968640000|2024-09-10 11:44:00|14308.15|14228.15|14309.54|14229.54|14309.61|14229.61|14308.04|14228.04|9
1725968650000|2024-09-10 11:44:10|14309.35|14229.35|14309.53|14229.53|14309.54|14229.54|14309.35|14229.35|8
1725968660000|2024-09-10 11:44:20|14309.55|14229.55|14309.47|14229.47|14309.55|14229.55|14309.22|14229.22|7
1725968670000|2024-09-10 11:44:30|14309.53|14229.53|14309.11|14229.11|14309.53|14229.53|14309.11|14229.11|9
1725968680000|2024-09-10 11:44:40|14309.04|14229.04|14306.02|14226.02|14309.04|14229.04|14305.54|14225.54|10
1725968690000|2024-09-10 11:44:50|14306|14226|14305.96|14225.96|14306.06|14226.06|14305.89|14225.89|9
1725968700000|2024-09-10 11:45:00|14305.83|14225.83|14306.95|14226.95|14306.95|14226.95|14305.76|14225.76|9
1725968710000|2024-09-10 11:45:10|14307.43|14227.43|14307.71|14227.71|14308|14228|14307.43|14227.43|10
1725968720000|2024-09-10 11:45:20|14307.83|14227.83|14314.76|14234.76|14314.76|14234.76|14307.83|14227.83|8
1725968730000|2024-09-10 11:45:30|14314.9|14234.9|14314.87|14234.87|14315.07|14235.07|14314.73|14234.73|10
1725968740000|2024-09-10 11:45:40|14314.86|14234.86|14315.12|14235.12|14315.14|14235.14|14314.81|14234.81|9
1725968750000|2024-09-10 11:45:50|14315.09|14235.09|14315.32|14235.32|14315.32|14235.32|14315.08|14235.08|8
1725968760000|2024-09-10 11:46:00|14315.34|14235.34|14316.25|14236.25|14316.25|14236.25|14315.34|14235.34|10
1725968770000|2024-09-10 11:46:10|14316.3|14236.3|14317.63|14237.63|14317.63|14237.63|14316.3|14236.3|9
1725968780000|2024-09-10 11:46:20|14317.97|14237.97|14320.5|14240.5|14320.58|14240.58|14317.97|14237.97|9
1725968790000|2024-09-10 11:46:30|14320.46|14240.46|14321.51|14241.51|14321.53|14241.53|14320.39|14240.39|8
1725968800000|2024-09-10 11:46:40|14321.89|14241.89|14323.5|14243.5|14323.52|14243.52|14321.89|14241.89|10
1725968810000|2024-09-10 11:46:50|14323.93|14243.93|14326.94|14246.94|14327.09|14247.09|14323.93|14243.93|10
1725968820000|2024-09-10 11:47:00|14327.03|14247.03|14326.76|14246.76|14327.03|14247.03|14326.76|14246.76|9
1725968830000|2024-09-10 11:47:10|14326.91|14246.91|14326.87|14246.87|14327.44|14247.44|14326.75|14246.75|8
1725968840000|2024-09-10 11:47:20|14326.8|14246.8|14326.97|14246.97|14326.97|14246.97|14326.6|14246.6|7
1725968850000|2024-09-10 11:47:30|14326.92|14246.92|14325.26|14245.26|14326.93|14246.93|14325.24|14245.24|9
1725968860000|2024-09-10 11:47:40|14325.23|14245.23|14325.17|14245.17|14325.25|14245.25|14325.17|14245.17|7
1725968870000|2024-09-10 11:47:50|14325.26|14245.26|14324.92|14244.92|14325.47|14245.47|14324.92|14244.92|9
1725968880000|2024-09-10 11:48:00|14324.91|14244.91|14326.78|14246.78|14326.79|14246.79|14324.91|14244.91|10
1725968890000|2024-09-10 11:48:10|14326.8|14246.8|14327.9|14247.9|14327.9|14247.9|14326.8|14246.8|10
1725968900000|2024-09-10 11:48:20|14328.24|14248.24|14328.21|14248.21|14328.48|14248.48|14328.21|14248.21|9
1725968910000|2024-09-10 11:48:30|14328.22|14248.22|14327.69|14247.69|14328.22|14248.22|14327.54|14247.54|9
1725968920000|2024-09-10 11:48:40|14327.77|14247.77|14329.3|14249.3|14329.3|14249.3|14327.77|14247.77|8
1725968930000|2024-09-10 11:48:50|14329.38|14249.38|14329.4|14249.4|14329.43|14249.43|14329.36|14249.36|7
1725968940000|2024-09-10 11:49:00|14329.57|14249.57|14328.42|14248.42|14329.57|14249.57|14328.2|14248.2|10
1725968950000|2024-09-10 11:49:10|14328.32|14248.32|14330.93|14250.93|14330.93|14250.93|14328.32|14248.32|8
1725968960000|2024-09-10 11:49:20|14330.96|14250.96|14331.35|14251.35|14331.35|14251.35|14330.96|14250.96|7
1725968970000|2024-09-10 11:49:30|14331.67|14251.67|14330.63|14250.63|14331.89|14251.89|14330.6|14250.6|8
1725968980000|2024-09-10 11:49:40|14330.61|14250.61|14330.9|14250.9|14330.9|14250.9|14329.34|14249.34|9
1725968990000|2024-09-10 11:49:50|14331.51|14251.51|14333.56|14253.56|14333.56|14253.56|14331.51|14251.51|10
1725969000000|2024-09-10 11:50:00|14333.5|14253.5|14334.53|14254.53|14334.54|14254.54|14333.5|14253.5|10
1725969010000|2024-09-10 11:50:10|14334.54|14254.54|14334.95|14254.95|14334.95|14254.95|14334.54|14254.54|9
1725969020000|2024-09-10 11:50:20|14334.92|14254.92|14334.33|14254.33|14335.7|14255.7|14334.33|14254.33|9
1725969030000|2024-09-10 11:50:30|14334.29|14254.29|14334.75|14254.75|14334.75|14254.75|14334.27|14254.27|8
1725969040000|2024-09-10 11:50:40|14334.83|14254.83|14334.83|14254.83|14334.92|14254.92|14334.83|14254.83|7
1725969050000|2024-09-10 11:50:50|14335.12|14255.12|14335.86|14255.86|14335.86|14255.86|14335.12|14255.12|10
1725969060000|2024-09-10 11:51:00|14336.12|14256.12|14336.59|14256.59|14338.46|14258.46|14336.12|14256.12|10
1725969070000|2024-09-10 11:51:10|14337.22|14257.22|14336.12|14256.12|14337.24|14257.24|14336.12|14256.12|9
1725969080000|2024-09-10 11:51:20|14336.01|14256.01|14337.13|14257.13|14337.13|14257.13|14336.01|14256.01|10
1725969090000|2024-09-10 11:51:30|14337.23|14257.23|14337.39|14257.39|14337.54|14257.54|14337.23|14257.23|10
1725969100000|2024-09-10 11:51:40|14337.55|14257.55|14337.57|14257.57|14337.86|14257.86|14337.49|14257.49|10
1725969110000|2024-09-10 11:51:50|14337.58|14257.58|14338.14|14258.14|14338.22|14258.22|14337.58|14257.58|9
1725969120000|2024-09-10 11:52:00|14338.37|14258.37|14339.28|14259.28|14339.69|14259.69|14338.37|14258.37|9
1725969130000|2024-09-10 11:52:10|14339.26|14259.26|14344.49|14264.49|14344.49|14264.49|14339.26|14259.26|10
1725969140000|2024-09-10 11:52:20|14344.89|14264.89|14344.91|14264.91|14345.47|14265.47|14344.89|14264.89|9
1725969150000|2024-09-10 11:52:30|14344.87|14264.87|14344.51|14264.51|14345.1|14265.1|14344.51|14264.51|10
1725969160000|2024-09-10 11:52:40|14344.27|14264.27|14340.75|14260.75|14344.27|14264.27|14340.75|14260.75|10
1725969170000|2024-09-10 11:52:50|14340.82|14260.82|14339.05|14259.05|14340.91|14260.91|14339.05|14259.05|9
1725969180000|2024-09-10 11:53:00|14339.09|14259.09|14339.07|14259.07|14339.09|14259.09|14338.97|14258.97|7
1725969190000|2024-09-10 11:53:10|14339.16|14259.16|14337.84|14257.84|14339.32|14259.32|14337.84|14257.84|8
1725969200000|2024-09-10 11:53:20|14337.74|14257.74|14337.96|14257.96|14337.96|14257.96|14337.7|14257.7|8
1725969210000|2024-09-10 11:53:30|14337.97|14257.97|14338.01|14258.01|14338.01|14258.01|14337.94|14257.94|6
1725969220000|2024-09-10 11:53:40|14338.04|14258.04|14338.01|14258.01|14338.08|14258.08|14337.91|14257.91|7
1725969230000|2024-09-10 11:53:50|14338.03|14258.03|14338.78|14258.78|14338.78|14258.78|14338.03|14258.03|10
1725969240000|2024-09-10 11:54:00|14339.67|14259.67|14341.73|14261.73|14341.73|14261.73|14339.67|14259.67|10
1725969250000|2024-09-10 11:54:10|14341.8|14261.8|14341.69|14261.69|14341.8|14261.8|14341.47|14261.47|9
1725969260000|2024-09-10 11:54:20|14341.88|14261.88|14342.14|14262.14|14342.26|14262.26|14341.88|14261.88|9
1725969270000|2024-09-10 11:54:30|14342.18|14262.18|14342.48|14262.48|14342.7|14262.7|14342.18|14262.18|9
1725969280000|2024-09-10 11:54:40|14342.61|14262.61|14343.55|14263.55|14343.55|14263.55|14342.61|14262.61|6
1725969290000|2024-09-10 11:54:50|14343.58|14263.58|14344.37|14264.37|14344.37|14264.37|14343.58|14263.58|9
1725969300000|2024-09-10 11:55:00|14344.07|14264.07|14344.43|14264.43|14345.17|14265.17|14344.07|14264.07|10
1725969310000|2024-09-10 11:55:10|14344.37|14264.37|14344.42|14264.42|14344.42|14264.42|14344.06|14264.06|9
1725969320000|2024-09-10 11:55:20|14344.49|14264.49|14343.28|14263.28|14344.49|14264.49|14343.27|14263.27|10
1725969330000|2024-09-10 11:55:30|14343.4|14263.4|14342.98|14262.98|14343.4|14263.4|14342.98|14262.98|8
1725969340000|2024-09-10 11:55:40|14342.18|14262.18|14341.48|14261.48|14342.18|14262.18|14341.26|14261.26|10
1725969350000|2024-09-10 11:55:50|14341.49|14261.49|14342.2|14262.2|14342.2|14262.2|14341.49|14261.49|5
1725969360000|2024-09-10 11:56:00|14342.26|14262.26|14344.73|14264.73|14344.73|14264.73|14342.04|14262.04|10
1725969370000|2024-09-10 11:56:10|14344.85|14264.85|14345.31|14265.31|14345.48|14265.48|14344.85|14264.85|10
1725969380000|2024-09-10 11:56:20|14345.32|14265.32|14345.74|14265.74|14345.75|14265.75|14345.32|14265.32|6
1725969390000|2024-09-10 11:56:30|14345.73|14265.73|14345.59|14265.59|14345.79|14265.79|14345.59|14265.59|7
1725969400000|2024-09-10 11:56:40|14345.58|14265.58|14345.66|14265.66|14345.66|14265.66|14345.38|14265.38|9
1725969410000|2024-09-10 11:56:50|14345.43|14265.43|14345.65|14265.65|14345.93|14265.93|14345.43|14265.43|10
1725969420000|2024-09-10 11:57:00|14345.67|14265.67|14346.45|14266.45|14346.7|14266.7|14345.67|14265.67|10
1725969430000|2024-09-10 11:57:10|14347.6|14267.6|14348.58|14268.58|14348.58|14268.58|14347.6|14267.6|9
1725969440000|2024-09-10 11:57:20|14348.35|14268.35|14347.58|14267.58|14348.35|14268.35|14347.55|14267.55|10
1725969450000|2024-09-10 11:57:30|14347.57|14267.57|14346.44|14266.44|14347.57|14267.57|14346.44|14266.44|9
1725969460000|2024-09-10 11:57:40|14346.71|14266.71|14346.83|14266.83|14346.89|14266.89|14346.71|14266.71|9
1725969470000|2024-09-10 11:57:50|14346.82|14266.82|14347.84|14267.84|14347.97|14267.97|14346.82|14266.82|10
1725969480000|2024-09-10 11:58:00|14347.82|14267.82|14346.77|14266.77|14347.82|14267.82|14346.71|14266.71|10
1725969490000|2024-09-10 11:58:10|14345.85|14265.85|14345.13|14265.13|14345.85|14265.85|14344.74|14264.74|9
1725969500000|2024-09-10 11:58:20|14344.96|14264.96|14344.57|14264.57|14345.06|14265.06|14344.57|14264.57|9
1725969510000|2024-09-10 11:58:30|14344.55|14264.55|14344.46|14264.46|14344.55|14264.55|14344.39|14264.39|8
1725969520000|2024-09-10 11:58:40|14344.55|14264.55|14344.41|14264.41|14344.74|14264.74|14344.28|14264.28|9
1725969530000|2024-09-10 11:58:50|14344.82|14264.82|14345.35|14265.35|14345.35|14265.35|14344.82|14264.82|10
1725969540000|2024-09-10 11:59:00|14345.3|14265.3|14345.41|14265.41|14345.41|14265.41|14345.24|14265.24|9
1725969550000|2024-09-10 11:59:10|14345.29|14265.29|14345.05|14265.05|14345.29|14265.29|14345.03|14265.03|7
1725969560000|2024-09-10 11:59:20|14345.09|14265.09|14345.13|14265.13|14345.14|14265.14|14345.09|14265.09|7
1725969570000|2024-09-10 11:59:30|14345.12|14265.12|14344.4|14264.4|14345.12|14265.12|14344.4|14264.4|6
1725969580000|2024-09-10 11:59:40|14344.64|14264.64|14343.1|14263.1|14344.64|14264.64|14343.1|14263.1|9
1725969590000|2024-09-10 11:59:50|14342.97|14262.97|14342.07|14262.07|14342.97|14262.97|14342.07|14262.07|10
1725969600000|2024-09-10 12:00:00|14342.03|14262.03|14340.12|14260.12|14342.03|14262.03|14340.12|14260.12|10
1725969610000|2024-09-10 12:00:10|14339.99|14259.99|14341.62|14261.62|14341.62|14261.62|14339.99|14259.99|9
1725969620000|2024-09-10 12:00:20|14342|14262|14342.04|14262.04|14343.09|14263.09|14341.32|14261.32|10
1725969630000|2024-09-10 12:00:30|14341.98|14261.98|14340.6|14260.6|14341.98|14261.98|14340.6|14260.6|10
1725969640000|2024-09-10 12:00:40|14340.71|14260.71|14339.52|14259.52|14341.23|14261.23|14339.52|14259.52|10
1725969650000|2024-09-10 12:00:50|14339.46|14259.46|14339.77|14259.77|14340.05|14260.05|14339.46|14259.46|10
1725969660000|2024-09-10 12:01:00|14339.74|14259.74|14341.18|14261.18|14341.18|14261.18|14339.62|14259.62|10
1725969670000|2024-09-10 12:01:10|14341.19|14261.19|14343.66|14263.66|14343.83|14263.83|14341.19|14261.19|9
1725969680000|2024-09-10 12:01:20|14343.65|14263.65|14343.84|14263.84|14344.07|14264.07|14343.65|14263.65|9
1725969690000|2024-09-10 12:01:30|14343.85|14263.85|14347.25|14267.25|14347.25|14267.25|14343.85|14263.85|10
1725969700000|2024-09-10 12:01:40|14347.17|14267.17|14347.82|14267.82|14347.82|14267.82|14347.17|14267.17|10
1725969710000|2024-09-10 12:01:50|14347.84|14267.84|14346.16|14266.16|14347.85|14267.85|14346.16|14266.16|9
1725969720000|2024-09-10 12:02:00|14346.13|14266.13|14344.5|14264.5|14346.13|14266.13|14344.5|14264.5|10
1725969730000|2024-09-10 12:02:10|14343.88|14263.88|14345.5|14265.5|14345.5|14265.5|14343.51|14263.51|8
1725969740000|2024-09-10 12:02:20|14345.54|14265.54|14345.65|14265.65|14345.87|14265.87|14345.54|14265.54|10
1725969750000|2024-09-10 12:02:30|14346.23|14266.23|14346.25|14266.25|14347.06|14267.06|14346.07|14266.07|9
1725969760000|2024-09-10 12:02:40|14346.02|14266.02|14346.1|14266.1|14346.1|14266.1|14346.01|14266.01|8
1725969770000|2024-09-10 12:02:50|14346.25|14266.25|14345.56|14265.56|14347.06|14267.06|14345.56|14265.56|8
1725969780000|2024-09-10 12:03:00|14345.67|14265.67|14349.71|14269.71|14349.71|14269.71|14345.67|14265.67|10
1725969790000|2024-09-10 12:03:10|14350.3|14270.3|14350.63|14270.63|14351.68|14271.68|14350.3|14270.3|10
1725969800000|2024-09-10 12:03:20|14350.79|14270.79|14350.66|14270.66|14350.79|14270.79|14350.45|14270.45|8
1725969810000|2024-09-10 12:03:30|14350.65|14270.65|14351.27|14271.27|14351.3|14271.3|14350.65|14270.65|10
1725969820000|2024-09-10 12:03:40|14351.78|14271.78|14353.81|14273.81|14353.81|14273.81|14351.78|14271.78|10
1725969830000|2024-09-10 12:03:50|14354.17|14274.17|14353.67|14273.67|14354.47|14274.47|14353.67|14273.67|10
1725969840000|2024-09-10 12:04:00|14353.73|14273.73|14353.26|14273.26|14354.88|14274.88|14353.26|14273.26|10
1725969850000|2024-09-10 12:04:10|14352.37|14272.37|14350.27|14270.27|14352.37|14272.37|14350.27|14270.27|10
1725969860000|2024-09-10 12:04:20|14349.97|14269.97|14348.41|14268.41|14349.97|14269.97|14348.41|14268.41|10
1725969870000|2024-09-10 12:04:30|14348.28|14268.28|14347.77|14267.77|14348.28|14268.28|14347.77|14267.77|10
1725969880000|2024-09-10 12:04:40|14347.71|14267.71|14347.58|14267.58|14347.89|14267.89|14347.58|14267.58|9
1725969890000|2024-09-10 12:04:50|14347.31|14267.31|14347.13|14267.13|14347.31|14267.31|14346.71|14266.71|9
1725969900000|2024-09-10 12:05:00|14347.9|14267.9|14347.91|14267.91|14348.36|14268.36|14347.9|14267.9|9
1725969910000|2024-09-10 12:05:10|14347.98|14267.98|14348.31|14268.31|14349.42|14269.42|14347.98|14267.98|10
1725969920000|2024-09-10 12:05:20|14348.23|14268.23|14350.52|14270.52|14350.52|14270.52|14348.23|14268.23|10
1725969930000|2024-09-10 12:05:30|14351.22|14271.22|14352.25|14272.25|14352.25|14272.25|14351.22|14271.22|9
1725969940000|2024-09-10 12:05:40|14352.48|14272.48|14352.89|14272.89|14352.89|14272.89|14352.16|14272.16|9
1725969950000|2024-09-10 12:05:50|14352.87|14272.87|14352.34|14272.34|14352.87|14272.87|14352.07|14272.07|10
1725969960000|2024-09-10 12:06:00|14352.49|14272.49|14352.88|14272.88|14352.88|14272.88|14352.49|14272.49|8
1725969970000|2024-09-10 12:06:10|14352.9|14272.9|14353.07|14273.07|14353.12|14273.12|14352.58|14272.58|10
1725969980000|2024-09-10 12:06:20|14353.19|14273.19|14354.18|14274.18|14354.18|14274.18|14353.17|14273.17|9
1725969990000|2024-09-10 12:06:30|14354.28|14274.28|14352.08|14272.08|14354.28|14274.28|14352.08|14272.08|10
1725970000000|2024-09-10 12:06:40|14352.07|14272.07|14350.91|14270.91|14352.07|14272.07|14350.91|14270.91|10
1725970010000|2024-09-10 12:06:50|14350.86|14270.86|14352.15|14272.15|14352.15|14272.15|14350.81|14270.81|9
1725970020000|2024-09-10 12:07:00|14352.26|14272.26|14352.63|14272.63|14352.63|14272.63|14352.26|14272.26|9
1725970030000|2024-09-10 12:07:10|14352.49|14272.49|14350.96|14270.96|14352.51|14272.51|14350.96|14270.96|10
1725970040000|2024-09-10 12:07:20|14350.63|14270.63|14348.09|14268.09|14350.63|14270.63|14348.09|14268.09|10
1725970050000|2024-09-10 12:07:30|14347.98|14267.98|14351.7|14271.7|14351.7|14271.7|14347.33|14267.33|10
1725970060000|2024-09-10 12:07:40|14351.72|14271.72|14349.93|14269.93|14351.72|14271.72|14349.93|14269.93|6
1725970070000|2024-09-10 12:07:50|14349.59|14269.59|14349.14|14269.14|14349.59|14269.59|14349.14|14269.14|9
1725970080000|2024-09-10 12:08:00|14348.94|14268.94|14348.67|14268.67|14348.96|14268.96|14348.67|14268.67|8
1725970090000|2024-09-10 12:08:10|14348.26|14268.26|14345.77|14265.77|14348.26|14268.26|14345.77|14265.77|10
1725970100000|2024-09-10 12:08:20|14345.64|14265.64|14342.38|14262.38|14345.64|14265.64|14342.38|14262.38|9
1725970110000|2024-09-10 12:08:30|14341.69|14261.69|14336.21|14256.21|14341.69|14261.69|14336.21|14256.21|10
1725970120000|2024-09-10 12:08:40|14335.82|14255.82|14335.75|14255.75|14335.83|14255.83|14335.67|14255.67|9
1725970130000|2024-09-10 12:08:50|14335.74|14255.74|14336.32|14256.32|14336.32|14256.32|14335.14|14255.14|9
1725970140000|2024-09-10 12:09:00|14336.57|14256.57|14337.27|14257.27|14337.29|14257.29|14336.57|14256.57|9
1725970150000|2024-09-10 12:09:10|14337.26|14257.26|14336.74|14256.74|14337.38|14257.38|14336.74|14256.74|9
1725970160000|2024-09-10 12:09:20|14336.79|14256.79|14336.55|14256.55|14336.97|14256.97|14336.44|14256.44|10
1725970170000|2024-09-10 12:09:30|14336.6|14256.6|14336.16|14256.16|14336.78|14256.78|14336.16|14256.16|10
1725970180000|2024-09-10 12:09:40|14336.17|14256.17|14336.63|14256.63|14336.63|14256.63|14336.17|14256.17|10
1725970190000|2024-09-10 12:09:50|14336.84|14256.84|14338.06|14258.06|14338.06|14258.06|14336.84|14256.84|10
1725970200000|2024-09-10 12:10:00|14338.08|14258.08|14339.08|14259.08|14339.12|14259.12|14337.81|14257.81|10
1725970210000|2024-09-10 12:10:10|14339.22|14259.22|14341.64|14261.64|14341.64|14261.64|14339.22|14259.22|10
1725970220000|2024-09-10 12:10:20|14341.67|14261.67|14342.83|14262.83|14343|14263|14341.67|14261.67|10
1725970230000|2024-09-10 12:10:30|14342.76|14262.76|14342.97|14262.97|14343.34|14263.34|14342.48|14262.48|9
1725970240000|2024-09-10 12:10:40|14343.06|14263.06|14343.64|14263.64|14343.64|14263.64|14343.06|14263.06|9
1725970250000|2024-09-10 12:10:50|14343.74|14263.74|14344.18|14264.18|14344.37|14264.37|14343.74|14263.74|10
1725970260000|2024-09-10 12:11:00|14344.23|14264.23|14344.25|14264.25|14344.25|14264.25|14343.77|14263.77|10
1725970270000|2024-09-10 12:11:10|14344.24|14264.24|14345.76|14265.76|14345.88|14265.88|14344.05|14264.05|10
1725970280000|2024-09-10 12:11:20|14345.93|14265.93|14347.12|14267.12|14347.12|14267.12|14345.93|14265.93|10
1725970290000|2024-09-10 12:11:30|14347.21|14267.21|14349.55|14269.55|14349.55|14269.55|14347.21|14267.21|9
1725970300000|2024-09-10 12:11:40|14349.81|14269.81|14351.5|14271.5|14351.5|14271.5|14349.81|14269.81|10
1725970310000|2024-09-10 12:11:50|14351.39|14271.39|14348.32|14268.32|14351.4|14271.4|14348.32|14268.32|9
1725970320000|2024-09-10 12:12:00|14347.92|14267.92|14347.78|14267.78|14347.92|14267.92|14347.56|14267.56|10
1725970330000|2024-09-10 12:12:10|14347.76|14267.76|14350.62|14270.62|14350.62|14270.62|14346.84|14266.84|8
1725970340000|2024-09-10 12:12:20|14351.34|14271.34|14353.13|14273.13|14353.13|14273.13|14350.75|14270.75|9
1725970350000|2024-09-10 12:12:30|14354.48|14274.48|14354.96|14274.96|14355.09|14275.09|14354.46|14274.46|9
1725970360000|2024-09-10 12:12:40|14355.16|14275.16|14355.73|14275.73|14355.73|14275.73|14355.07|14275.07|9
1725970370000|2024-09-10 12:12:50|14355.69|14275.69|14355.11|14275.11|14355.76|14275.76|14355.11|14275.11|10
1725970380000|2024-09-10 12:13:00|14354.97|14274.97|14354.14|14274.14|14355.09|14275.09|14354.14|14274.14|10
1725970390000|2024-09-10 12:13:10|14354.09|14274.09|14354.99|14274.99|14354.99|14274.99|14353.41|14273.41|10
1725970400000|2024-09-10 12:13:20|14355.5|14275.5|14354.44|14274.44|14355.83|14275.83|14354.44|14274.44|10
1725970410000|2024-09-10 12:13:30|14354.9|14274.9|14356.29|14276.29|14356.29|14276.29|14354.9|14274.9|9
1725970420000|2024-09-10 12:13:40|14356.46|14276.46|14356.67|14276.67|14357.17|14277.17|14356.46|14276.46|10
1725970430000|2024-09-10 12:13:50|14356.72|14276.72|14356.77|14276.77|14356.77|14276.77|14356.59|14276.59|9
1725970440000|2024-09-10 12:14:00|14356.78|14276.78|14357.02|14277.02|14357.06|14277.06|14356.78|14276.78|5
1725970450000|2024-09-10 12:14:10|14357.03|14277.03|14356.97|14276.97|14357.06|14277.06|14356.94|14276.94|7
1725970460000|2024-09-10 12:14:20|14357.91|14277.91|14358.07|14278.07|14358.18|14278.18|14357.84|14277.84|10
1725970470000|2024-09-10 12:14:30|14358.01|14278.01|14357.99|14277.99|14358.01|14278.01|14357.67|14277.67|8
1725970480000|2024-09-10 12:14:40|14357.78|14277.78|14357.46|14277.46|14357.85|14277.85|14357.43|14277.43|7
1725970490000|2024-09-10 12:14:50|14357.52|14277.52|14357.28|14277.28|14357.52|14277.52|14357.28|14277.28|6
1725970500000|2024-09-10 12:15:00|14357.27|14277.27|14358.22|14278.22|14358.22|14278.22|14356.92|14276.92|10
1725970510000|2024-09-10 12:15:10|14358.18|14278.18|14359.3|14279.3|14359.32|14279.32|14358.18|14278.18|9
1725970520000|2024-09-10 12:15:20|14359.33|14279.33|14359.47|14279.47|14360.34|14280.34|14359.33|14279.33|10
1725970530000|2024-09-10 12:15:30|14359.41|14279.41|14359.13|14279.13|14360.52|14280.52|14359.13|14279.13|10
1725970540000|2024-09-10 12:15:40|14359.29|14279.29|14359.64|14279.64|14359.64|14279.64|14359.1|14279.1|8
1725970550000|2024-09-10 12:15:50|14359.66|14279.66|14360.1|14280.1|14360.1|14280.1|14359.57|14279.57|8
1725970560000|2024-09-10 12:16:00|14360.11|14280.11|14359.92|14279.92|14360.46|14280.46|14359.92|14279.92|10
1725970570000|2024-09-10 12:16:10|14359.91|14279.91|14358.48|14278.48|14359.91|14279.91|14358.48|14278.48|9
1725970580000|2024-09-10 12:16:20|14357.95|14277.95|14357.01|14277.01|14358.29|14278.29|14357.01|14277.01|9
1725970590000|2024-09-10 12:16:30|14356.95|14276.95|14358.24|14278.24|14358.51|14278.51|14356.89|14276.89|10
1725970600000|2024-09-10 12:16:40|14358.15|14278.15|14357.53|14277.53|14358.15|14278.15|14357.53|14277.53|9
1725970610000|2024-09-10 12:16:50|14357.49|14277.49|14357.24|14277.24|14357.6|14277.6|14357.24|14277.24|9
1725970620000|2024-09-10 12:17:00|14357.23|14277.23|14356.9|14276.9|14357.49|14277.49|14356.9|14276.9|7
1725970630000|2024-09-10 12:17:10|14357.25|14277.25|14357.41|14277.41|14357.51|14277.51|14356.95|14276.95|8
1725970640000|2024-09-10 12:17:20|14357.86|14277.86|14358.64|14278.64|14358.64|14278.64|14357.86|14277.86|8
1725970650000|2024-09-10 12:17:30|14358.65|14278.65|14358.44|14278.44|14358.75|14278.75|14358.44|14278.44|10
1725970660000|2024-09-10 12:17:40|14358.11|14278.11|14358.2|14278.2|14358.41|14278.41|14357.9|14277.9|9
1725970670000|2024-09-10 12:17:50|14358.11|14278.11|14357.93|14277.93|14358.11|14278.11|14357.93|14277.93|9
1725970680000|2024-09-10 12:18:00|14357.94|14277.94|14357.6|14277.6|14357.94|14277.94|14357.48|14277.48|10
1725970690000|2024-09-10 12:18:10|14357.55|14277.55|14355.92|14275.92|14357.55|14277.55|14355.92|14275.92|9
1725970700000|2024-09-10 12:18:20|14355.72|14275.72|14355.25|14275.25|14355.72|14275.72|14355.25|14275.25|10
1725970710000|2024-09-10 12:18:30|14355.07|14275.07|14356.73|14276.73|14356.73|14276.73|14355.07|14275.07|10
1725970720000|2024-09-10 12:18:40|14355.88|14275.88|14359.98|14279.98|14359.98|14279.98|14355.88|14275.88|10
1725970730000|2024-09-10 12:18:50|14360.45|14280.45|14359.64|14279.64|14360.8|14280.8|14359.48|14279.48|9
1725970740000|2024-09-10 12:19:00|14359.8|14279.8|14360.82|14280.82|14360.82|14280.82|14359.8|14279.8|8
1725970750000|2024-09-10 12:19:10|14361.27|14281.27|14362.61|14282.61|14362.61|14282.61|14361.27|14281.27|8
1725970760000|2024-09-10 12:19:20|14362.71|14282.71|14367.59|14287.59|14367.59|14287.59|14362.71|14282.71|10
1725970770000|2024-09-10 12:19:30|14367.66|14287.66|14366.28|14286.28|14367.66|14287.66|14366.09|14286.09|10
1725970780000|2024-09-10 12:19:40|14366.31|14286.31|14366.69|14286.69|14366.69|14286.69|14365.87|14285.87|8
1725970790000|2024-09-10 12:19:50|14367.12|14287.12|14366.44|14286.44|14367.12|14287.12|14366.44|14286.44|10
1725970800000|2024-09-10 12:20:00|14366.06|14286.06|14364.19|14284.19|14366.06|14286.06|14364.19|14284.19|9
1725970810000|2024-09-10 12:20:10|14365.18|14285.18|14364.98|14284.98|14365.27|14285.27|14364.44|14284.44|10
1725970820000|2024-09-10 12:20:20|14364.71|14284.71|14364.02|14284.02|14364.9|14284.9|14364.02|14284.02|8
1725970830000|2024-09-10 12:20:30|14363.58|14283.58|14361.38|14281.38|14363.58|14283.58|14360.64|14280.64|9
1725970840000|2024-09-10 12:20:40|14361.97|14281.97|14359.28|14279.28|14362.3|14282.3|14359.28|14279.28|9
1725970850000|2024-09-10 12:20:50|14359.12|14279.12|14358.08|14278.08|14359.13|14279.13|14358.07|14278.07|8
1725970860000|2024-09-10 12:21:00|14358.06|14278.06|14354.31|14274.31|14358.06|14278.06|14354.31|14274.31|8
1725970870000|2024-09-10 12:21:10|14353.15|14273.15|14349.91|14269.91|14353.15|14273.15|14349.91|14269.91|10
1725970880000|2024-09-10 12:21:20|14349.73|14269.73|14349.76|14269.76|14349.87|14269.87|14349.6|14269.6|8
1725970890000|2024-09-10 12:21:30|14349.14|14269.14|14346.51|14266.51|14349.14|14269.14|14346.51|14266.51|10
1725970900000|2024-09-10 12:21:40|14346|14266|14345.06|14265.06|14346|14266|14345.06|14265.06|9
1725970910000|2024-09-10 12:21:50|14344.79|14264.79|14343.11|14263.11|14344.79|14264.79|14343.11|14263.11|10
1725970920000|2024-09-10 12:22:00|14342.79|14262.79|14341.53|14261.53|14342.79|14262.79|14341.53|14261.53|9
1725970930000|2024-09-10 12:22:10|14341.33|14261.33|14340.88|14260.88|14341.45|14261.45|14340.88|14260.88|10
1725970940000|2024-09-10 12:22:20|14339.92|14259.92|14338.7|14258.7|14340.04|14260.04|14338.67|14258.67|10
1725970950000|2024-09-10 12:22:30|14338.71|14258.71|14337.33|14257.33|14338.71|14258.71|14337.33|14257.33|10
1725970960000|2024-09-10 12:22:40|14337.64|14257.64|14336.69|14256.69|14337.98|14257.98|14336.52|14256.52|10
1725970970000|2024-09-10 12:22:50|14337.01|14257.01|14336.01|14256.01|14337.03|14257.03|14336.01|14256.01|8
1725970980000|2024-09-10 12:23:00|14335.56|14255.56|14333.21|14253.21|14335.56|14255.56|14333.21|14253.21|10
1725970990000|2024-09-10 12:23:10|14333.09|14253.09|14331.4|14251.4|14333.09|14253.09|14331.4|14251.4|9
1725971000000|2024-09-10 12:23:20|14331.31|14251.31|14330.36|14250.36|14331.31|14251.31|14330.35|14250.35|10
1725971010000|2024-09-10 12:23:30|14330.43|14250.43|14331.72|14251.72|14331.72|14251.72|14330.43|14250.43|9
1725971020000|2024-09-10 12:23:40|14331.86|14251.86|14333.17|14253.17|14333.17|14253.17|14331.86|14251.86|10
1725971030000|2024-09-10 12:23:50|14333.21|14253.21|14333.16|14253.16|14333.53|14253.53|14333.16|14253.16|9
1725971040000|2024-09-10 12:24:00|14333.13|14253.13|14332.06|14252.06|14333.13|14253.13|14332.06|14252.06|10
1725971050000|2024-09-10 12:24:10|14331.97|14251.97|14329.81|14249.81|14331.97|14251.97|14329.81|14249.81|10
1725971060000|2024-09-10 12:24:20|14330.55|14250.55|14331.26|14251.26|14331.26|14251.26|14330.55|14250.55|9
1725971070000|2024-09-10 12:24:30|14331.28|14251.28|14330.9|14250.9|14332.41|14252.41|14330.9|14250.9|9
1725971080000|2024-09-10 12:24:40|14331.3|14251.3|14331.9|14251.9|14332.5|14252.5|14331.3|14251.3|10
1725971090000|2024-09-10 12:24:50|14331.58|14251.58|14331.65|14251.65|14331.73|14251.73|14331.24|14251.24|9
1725971100000|2024-09-10 12:25:00|14331.6|14251.6|14330.29|14250.29|14331.6|14251.6|14330.21|14250.21|8
1725971110000|2024-09-10 12:25:10|14330.83|14250.83|14333.52|14253.52|14333.52|14253.52|14330.83|14250.83|10
1725971120000|2024-09-10 12:25:20|14334.02|14254.02|14334.44|14254.44|14334.44|14254.44|14333.69|14253.69|10
1725971130000|2024-09-10 12:25:30|14334.45|14254.45|14335.59|14255.59|14335.8|14255.8|14334.45|14254.45|9
1725971140000|2024-09-10 12:25:40|14335.95|14255.95|14337.03|14257.03|14337.36|14257.36|14335.95|14255.95|10
1725971150000|2024-09-10 12:25:50|14337.13|14257.13|14337.13|14257.13|14337.13|14257.13|14336.87|14256.87|9
1725971160000|2024-09-10 12:26:00|14337.15|14257.15|14336.81|14256.81|14337.15|14257.15|14336.81|14256.81|9
1725971170000|2024-09-10 12:26:10|14336.8|14256.8|14338.49|14258.49|14338.74|14258.74|14336.75|14256.75|10
1725971180000|2024-09-10 12:26:20|14338.24|14258.24|14339.34|14259.34|14339.74|14259.74|14337.7|14257.7|10
1725971190000|2024-09-10 12:26:30|14339.33|14259.33|14338.91|14258.91|14339.33|14259.33|14338.91|14258.91|7
1725971200000|2024-09-10 12:26:40|14338.75|14258.75|14338.66|14258.66|14338.75|14258.75|14338.54|14258.54|10
1725971210000|2024-09-10 12:26:50|14338.53|14258.53|14338.55|14258.55|14338.74|14258.74|14338.52|14258.52|10
1725971220000|2024-09-10 12:27:00|14338.54|14258.54|14338.65|14258.65|14338.76|14258.76|14338.51|14258.51|8
1725971230000|2024-09-10 12:27:10|14338.66|14258.66|14339|14259|14339.59|14259.59|14338.66|14258.66|8
1725971240000|2024-09-10 12:27:20|14338.58|14258.58|14338.22|14258.22|14338.58|14258.58|14338.01|14258.01|10
1725971250000|2024-09-10 12:27:30|14339.14|14259.14|14339.93|14259.93|14339.93|14259.93|14339.14|14259.14|10
1725971260000|2024-09-10 12:27:40|14339.94|14259.94|14343.7|14263.7|14344.04|14264.04|14339.79|14259.79|9
1725971270000|2024-09-10 12:27:50|14343.85|14263.85|14343.47|14263.47|14343.85|14263.85|14343.21|14263.21|9
1725971280000|2024-09-10 12:28:00|14343.49|14263.49|14343.68|14263.68|14343.68|14263.68|14343.37|14263.37|10
1725971290000|2024-09-10 12:28:10|14343.81|14263.81|14341|14261|14344.37|14264.37|14341|14261|7
1725971300000|2024-09-10 12:28:20|14340.7|14260.7|14343.06|14263.06|14343.06|14263.06|14340.7|14260.7|10
1725971310000|2024-09-10 12:28:30|14343.46|14263.46|14343.33|14263.33|14343.66|14263.66|14343.33|14263.33|10
1725971320000|2024-09-10 12:28:40|14343.32|14263.32|14343.76|14263.76|14344.18|14264.18|14343.31|14263.31|10
1725971330000|2024-09-10 12:28:50|14343.58|14263.58|14344.13|14264.13|14344.13|14264.13|14343.29|14263.29|10
1725971340000|2024-09-10 12:29:00|14344.14|14264.14|14345.67|14265.67|14345.67|14265.67|14343.93|14263.93|10
1725971350000|2024-09-10 12:29:10|14345.45|14265.45|14347.47|14267.47|14347.47|14267.47|14345.45|14265.45|10
1725971360000|2024-09-10 12:29:20|14347.29|14267.29|14346.35|14266.35|14347.78|14267.78|14346.35|14266.35|10
1725971370000|2024-09-10 12:29:30|14346.37|14266.37|14347.38|14267.38|14347.38|14267.38|14346.32|14266.32|10
1725971380000|2024-09-10 12:29:40|14347.2|14267.2|14346.71|14266.71|14347.2|14267.2|14346.7|14266.7|9
1725971390000|2024-09-10 12:29:50|14346.7|14266.7|14346.42|14266.42|14346.73|14266.73|14346.42|14266.42|8
1725971400000|2024-09-10 12:30:00|14346.41|14266.41|14346.73|14266.73|14346.73|14266.73|14346.22|14266.22|10
1725971410000|2024-09-10 12:30:10|14346.85|14266.85|14346.12|14266.12|14346.85|14266.85|14346.12|14266.12|8
1725971420000|2024-09-10 12:30:20|14346.28|14266.28|14346.6|14266.6|14346.68|14266.68|14346.28|14266.28|8
1725971430000|2024-09-10 12:30:30|14346.58|14266.58|14344.31|14264.31|14346.58|14266.58|14344.31|14264.31|9
1725971440000|2024-09-10 12:30:40|14343.86|14263.86|14344.92|14264.92|14345.32|14265.32|14343.86|14263.86|10
1725971450000|2024-09-10 12:30:50|14344.07|14264.07|14341.97|14261.97|14344.07|14264.07|14341.97|14261.97|10
1725971460000|2024-09-10 12:31:00|14341.94|14261.94|14340.65|14260.65|14341.94|14261.94|14340.59|14260.59|9
1725971470000|2024-09-10 12:31:10|14340.84|14260.84|14340.43|14260.43|14340.84|14260.84|14340.06|14260.06|9
1725971480000|2024-09-10 12:31:20|14340.42|14260.42|14339.48|14259.48|14341.08|14261.08|14339.48|14259.48|9
1725971490000|2024-09-10 12:31:30|14339.22|14259.22|14338.49|14258.49|14339.34|14259.34|14338.49|14258.49|9
1725971500000|2024-09-10 12:31:40|14338.48|14258.48|14338.27|14258.27|14338.48|14258.48|14338.17|14258.17|8
1725971510000|2024-09-10 12:31:50|14338.32|14258.32|14338.48|14258.48|14338.72|14258.72|14338.32|14258.32|8
1725971520000|2024-09-10 12:32:00|14338.42|14258.42|14340.51|14260.51|14340.67|14260.67|14338.42|14258.42|10
1725971530000|2024-09-10 12:32:10|14340.54|14260.54|14342.51|14262.51|14342.51|14262.51|14340.54|14260.54|8
1725971540000|2024-09-10 12:32:20|14342.48|14262.48|14344.39|14264.39|14344.39|14264.39|14342.48|14262.48|7
1725971550000|2024-09-10 12:32:30|14344.78|14264.78|14347.23|14267.23|14347.72|14267.72|14344.78|14264.78|10
1725971560000|2024-09-10 12:32:40|14347.22|14267.22|14346.33|14266.33|14347.22|14267.22|14346.33|14266.33|8
1725971570000|2024-09-10 12:32:50|14346.12|14266.12|14346.79|14266.79|14346.84|14266.84|14345.91|14265.91|10
1725971580000|2024-09-10 12:33:00|14346.82|14266.82|14347|14267|14347|14267|14346.76|14266.76|7
1725971590000|2024-09-10 12:33:10|14347.3|14267.3|14346.59|14266.59|14347.39|14267.39|14346.59|14266.59|9
1725971600000|2024-09-10 12:33:20|14346.78|14266.78|14345.92|14265.92|14346.8|14266.8|14345.83|14265.83|10
1725971610000|2024-09-10 12:33:30|14346.07|14266.07|14345.37|14265.37|14346.13|14266.13|14345.37|14265.37|10
1725971620000|2024-09-10 12:33:40|14345.38|14265.38|14345.68|14265.68|14345.68|14265.68|14345.2|14265.2|9
1725971630000|2024-09-10 12:33:50|14345.72|14265.72|14343.74|14263.74|14345.74|14265.74|14343.47|14263.47|9
1725971640000|2024-09-10 12:34:00|14343.72|14263.72|14345.36|14265.36|14345.37|14265.37|14343.7|14263.7|9
1725971650000|2024-09-10 12:34:10|14345.34|14265.34|14345.24|14265.24|14345.34|14265.34|14344.95|14264.95|9
1725971660000|2024-09-10 12:34:20|14345.33|14265.33|14345.02|14265.02|14345.49|14265.49|14343.77|14263.77|10
1725971670000|2024-09-10 12:34:30|14344.93|14264.93|14344.18|14264.18|14345.13|14265.13|14344.18|14264.18|9
1725971680000|2024-09-10 12:34:40|14344.12|14264.12|14344.09|14264.09|14344.72|14264.72|14343.69|14263.69|10
1725971690000|2024-09-10 12:34:50|14344.26|14264.26|14343.32|14263.32|14344.26|14264.26|14343.32|14263.32|6
1725971700000|2024-09-10 12:35:00|14342.48|14262.48|14341.94|14261.94|14342.48|14262.48|14341.83|14261.83|9
1725971710000|2024-09-10 12:35:10|14341.84|14261.84|14340.66|14260.66|14341.84|14261.84|14340.66|14260.66|10
1725971720000|2024-09-10 12:35:20|14340.48|14260.48|14341.18|14261.18|14341.18|14261.18|14340.48|14260.48|9
1725971730000|2024-09-10 12:35:30|14341.19|14261.19|14341.15|14261.15|14341.22|14261.22|14340.23|14260.23|10
1725971740000|2024-09-10 12:35:40|14341.14|14261.14|14343.18|14263.18|14343.18|14263.18|14340.94|14260.94|10
1725971750000|2024-09-10 12:35:50|14343.25|14263.25|14343.56|14263.56|14343.56|14263.56|14343.25|14263.25|8
1725971760000|2024-09-10 12:36:00|14342.68|14262.68|14342.01|14262.01|14342.68|14262.68|14341.89|14261.89|9
1725971770000|2024-09-10 12:36:10|14342.04|14262.04|14342.86|14262.86|14343|14263|14342.04|14262.04|9
1725971780000|2024-09-10 12:36:20|14343.1|14263.1|14343.1|14263.1|14343.35|14263.35|14343.07|14263.07|10
1725971790000|2024-09-10 12:36:30|14343.13|14263.13|14343.57|14263.57|14343.57|14263.57|14343.13|14263.13|9
1725971800000|2024-09-10 12:36:40|14343.65|14263.65|14343.51|14263.51|14343.68|14263.68|14343.47|14263.47|7
1725971810000|2024-09-10 12:36:50|14343.49|14263.49|14343.43|14263.43|14343.52|14263.52|14343.17|14263.17|8
1725971820000|2024-09-10 12:37:00|14343.48|14263.48|14344.07|14264.07|14344.07|14264.07|14343.48|14263.48|10
1725971830000|2024-09-10 12:37:10|14344.22|14264.22|14344.32|14264.32|14344.53|14264.53|14344.22|14264.22|8
1725971840000|2024-09-10 12:37:20|14344.29|14264.29|14344.07|14264.07|14345.43|14265.43|14344.07|14264.07|10
1725971850000|2024-09-10 12:37:30|14344.33|14264.33|14344.29|14264.29|14344.33|14264.33|14344|14264|9
1725971860000|2024-09-10 12:37:40|14344.13|14264.13|14346.01|14266.01|14346.22|14266.22|14344.13|14264.13|10
1725971870000|2024-09-10 12:37:50|14345.82|14265.82|14347.04|14267.04|14347.09|14267.09|14345.82|14265.82|7
1725971880000|2024-09-10 12:38:00|14347|14267|14347.16|14267.16|14347.16|14267.16|14346.96|14266.96|9
1725971890000|2024-09-10 12:38:10|14347.15|14267.15|14348.62|14268.62|14348.62|14268.62|14347.11|14267.11|9
1725971900000|2024-09-10 12:38:20|14348.98|14268.98|14353|14273|14353|14273|14348.98|14268.98|10
1725971910000|2024-09-10 12:38:30|14353.03|14273.03|14353.83|14273.83|14354.07|14274.07|14353.03|14273.03|10
1725971920000|2024-09-10 12:38:40|14353.91|14273.91|14353.84|14273.84|14353.91|14273.91|14353.41|14273.41|8
1725971930000|2024-09-10 12:38:50|14353.65|14273.65|14354.12|14274.12|14354.12|14274.12|14353.65|14273.65|9
1725971940000|2024-09-10 12:39:00|14354.19|14274.19|14353.56|14273.56|14354.25|14274.25|14353.56|14273.56|10
1725971950000|2024-09-10 12:39:10|14353.59|14273.59|14354.49|14274.49|14354.49|14274.49|14353.41|14273.41|9
1725971960000|2024-09-10 12:39:20|14354.83|14274.83|14353.84|14273.84|14354.92|14274.92|14353.84|14273.84|8
1725971970000|2024-09-10 12:39:30|14353.8|14273.8|14353.76|14273.76|14353.84|14273.84|14353.76|14273.76|8
1725971980000|2024-09-10 12:39:40|14353.75|14273.75|14354.53|14274.53|14355.01|14275.01|14353.33|14273.33|9
1725971990000|2024-09-10 12:39:50|14354.45|14274.45|14355.79|14275.79|14355.79|14275.79|14354.45|14274.45|10
1725972000000|2024-09-10 12:40:00|14356.45|14276.45|14356.79|14276.79|14356.79|14276.79|14355.33|14275.33|10
1725972010000|2024-09-10 12:40:10|14357.09|14277.09|14356.53|14276.53|14357.26|14277.26|14356.53|14276.53|10
1725972020000|2024-09-10 12:40:20|14356.14|14276.14|14356.37|14276.37|14356.46|14276.46|14356.14|14276.14|9
1725972030000|2024-09-10 12:40:30|14356.36|14276.36|14358.19|14278.19|14358.19|14278.19|14356.36|14276.36|10
1725972040000|2024-09-10 12:40:40|14358.15|14278.15|14359.58|14279.58|14359.58|14279.58|14358.15|14278.15|10
1725972050000|2024-09-10 12:40:50|14359.42|14279.42|14359.85|14279.85|14359.85|14279.85|14358.84|14278.84|9
1725972060000|2024-09-10 12:41:00|14360.41|14280.41|14361.24|14281.24|14361.24|14281.24|14360.41|14280.41|9
1725972070000|2024-09-10 12:41:10|14361.25|14281.25|14361.36|14281.36|14361.36|14281.36|14360.95|14280.95|10
1725972080000|2024-09-10 12:41:20|14361.73|14281.73|14362.21|14282.21|14362.43|14282.43|14361.73|14281.73|10
1725972090000|2024-09-10 12:41:30|14361.92|14281.92|14362.59|14282.59|14362.59|14282.59|14361.92|14281.92|10
1725972100000|2024-09-10 12:41:40|14362.26|14282.26|14362.98|14282.98|14363|14283|14362.26|14282.26|9
1725972110000|2024-09-10 12:41:50|14362.99|14282.99|14363.15|14283.15|14363.64|14283.64|14362.99|14282.99|9
1725972120000|2024-09-10 12:42:00|14363.18|14283.18|14362.41|14282.41|14363.18|14283.18|14362.41|14282.41|10
1725972130000|2024-09-10 12:42:10|14362.37|14282.37|14362.28|14282.28|14362.59|14282.59|14362.26|14282.26|10
1725972140000|2024-09-10 12:42:20|14362.26|14282.26|14361.63|14281.63|14362.26|14282.26|14361.63|14281.63|8
1725972150000|2024-09-10 12:42:30|14361.6|14281.6|14359|14279|14361.6|14281.6|14359|14279|10
1725972160000|2024-09-10 12:42:40|14358.96|14278.96|14358.41|14278.41|14358.96|14278.96|14358.41|14278.41|10
1725972170000|2024-09-10 12:42:50|14358.23|14278.23|14357.13|14277.13|14358.23|14278.23|14357.13|14277.13|10
1725972180000|2024-09-10 12:43:00|14356.96|14276.96|14358.13|14278.13|14358.13|14278.13|14356.65|14276.65|10
1725972190000|2024-09-10 12:43:10|14358.32|14278.32|14359.62|14279.62|14359.62|14279.62|14358.29|14278.29|10
1725972200000|2024-09-10 12:43:20|14359.54|14279.54|14359.05|14279.05|14359.54|14279.54|14358.98|14278.98|7
1725972210000|2024-09-10 12:43:30|14359.01|14279.01|14361.81|14281.81|14361.81|14281.81|14359.01|14279.01|10
1725972220000|2024-09-10 12:43:40|14361.76|14281.76|14366.67|14286.67|14366.71|14286.71|14361.76|14281.76|8
1725972230000|2024-09-10 12:43:50|14366.36|14286.36|14366.29|14286.29|14366.76|14286.76|14366.27|14286.27|10
1725972240000|2024-09-10 12:44:00|14366.15|14286.15|14365.69|14285.69|14366.15|14286.15|14365.17|14285.17|10
1725972250000|2024-09-10 12:44:10|14365.67|14285.67|14367.05|14287.05|14367.05|14287.05|14365.67|14285.67|9
1725972260000|2024-09-10 12:44:20|14366.97|14286.97|14367.38|14287.38|14367.49|14287.49|14366.63|14286.63|10
1725972270000|2024-09-10 12:44:30|14367.22|14287.22|14368.69|14288.69|14368.71|14288.71|14367.22|14287.22|9
1725972280000|2024-09-10 12:44:40|14368.78|14288.78|14369.63|14289.63|14369.85|14289.85|14368.78|14288.78|10
1725972290000|2024-09-10 12:44:50|14370.2|14290.2|14370.56|14290.56|14370.58|14290.58|14370.2|14290.2|10
1725972300000|2024-09-10 12:45:00|14370.67|14290.67|14370.14|14290.14|14370.67|14290.67|14369.98|14289.98|9
1725972310000|2024-09-10 12:45:10|14369.57|14289.57|14369.38|14289.38|14369.77|14289.77|14369.38|14289.38|10
1725972320000|2024-09-10 12:45:20|14369.11|14289.11|14368.31|14288.31|14369.11|14289.11|14368.31|14288.31|9
1725972330000|2024-09-10 12:45:30|14368.26|14288.26|14367.53|14287.53|14368.26|14288.26|14367.53|14287.53|10
1725972340000|2024-09-10 12:45:40|14367.52|14287.52|14366.76|14286.76|14367.68|14287.68|14366.76|14286.76|8
1725972350000|2024-09-10 12:45:50|14366.72|14286.72|14366.96|14286.96|14366.96|14286.96|14366.72|14286.72|9
1725972360000|2024-09-10 12:46:00|14366.98|14286.98|14367.61|14287.61|14367.61|14287.61|14366.98|14286.98|9
1725972370000|2024-09-10 12:46:10|14367.64|14287.64|14369.17|14289.17|14369.17|14289.17|14367.64|14287.64|9
1725972380000|2024-09-10 12:46:20|14369.07|14289.07|14370.93|14290.93|14370.93|14290.93|14369.07|14289.07|10
1725972390000|2024-09-10 12:46:30|14371.1|14291.1|14374.74|14294.74|14374.74|14294.74|14371.1|14291.1|10
1725972400000|2024-09-10 12:46:40|14374.75|14294.75|14370.16|14290.16|14374.75|14294.75|14370.07|14290.07|10
1725972410000|2024-09-10 12:46:50|14370.15|14290.15|14367.55|14287.55|14370.15|14290.15|14367.52|14287.52|10
1725972420000|2024-09-10 12:47:00|14365.22|14285.22|14360.9|14280.9|14365.22|14285.22|14360.9|14280.9|10
1725972430000|2024-09-10 12:47:10|14360.81|14280.81|14359.29|14279.29|14361.27|14281.27|14359.29|14279.29|10
1725972440000|2024-09-10 12:47:20|14358.82|14278.82|14357.47|14277.47|14358.82|14278.82|14357.47|14277.47|10
1725972450000|2024-09-10 12:47:30|14357.28|14277.28|14356.17|14276.17|14357.69|14277.69|14356.11|14276.11|9
1725972460000|2024-09-10 12:47:40|14356.28|14276.28|14356.64|14276.64|14356.64|14276.64|14356.14|14276.14|10
1725972470000|2024-09-10 12:47:50|14356.36|14276.36|14356.36|14276.36|14356.73|14276.73|14356.22|14276.22|10
1725972480000|2024-09-10 12:48:00|14356.33|14276.33|14357.24|14277.24|14357.24|14277.24|14356.32|14276.32|9
1725972490000|2024-09-10 12:48:10|14357.57|14277.57|14357.9|14277.9|14358.24|14278.24|14357.57|14277.57|9
1725972500000|2024-09-10 12:48:20|14357.95|14277.95|14358.64|14278.64|14358.64|14278.64|14357.84|14277.84|10
1725972510000|2024-09-10 12:48:30|14358.58|14278.58|14358.4|14278.4|14358.66|14278.66|14358.28|14278.28|10
1725972520000|2024-09-10 12:48:40|14358|14278|14354.51|14274.51|14358|14278|14354.37|14274.37|10
1725972530000|2024-09-10 12:48:50|14354.73|14274.73|14353.84|14273.84|14354.73|14274.73|14353.7|14273.7|9
1725972540000|2024-09-10 12:49:00|14353.85|14273.85|14349.78|14269.78|14353.85|14273.85|14349.78|14269.78|9
1725972550000|2024-09-10 12:49:10|14349.66|14269.66|14349.44|14269.44|14349.66|14269.66|14349.05|14269.05|9
1725972560000|2024-09-10 12:49:20|14349.37|14269.37|14347.09|14267.09|14349.77|14269.77|14347.09|14267.09|9
1725972570000|2024-09-10 12:49:30|14347.12|14267.12|14347.71|14267.71|14347.71|14267.71|14347.12|14267.12|10
1725972580000|2024-09-10 12:49:40|14347.13|14267.13|14346.13|14266.13|14347.13|14267.13|14346.08|14266.08|7
1725972590000|2024-09-10 12:49:50|14346.39|14266.39|14344.71|14264.71|14346.39|14266.39|14344.71|14264.71|10
1725972600000|2024-09-10 12:50:00|14344.52|14264.52|14343.49|14263.49|14344.52|14264.52|14342.68|14262.68|10
1725972610000|2024-09-10 12:50:10|14343.5|14263.5|14341.74|14261.74|14343.53|14263.53|14341.7|14261.7|10
1725972620000|2024-09-10 12:50:20|14341.38|14261.38|14340.15|14260.15|14341.38|14261.38|14339.39|14259.39|10
1725972630000|2024-09-10 12:50:30|14338.82|14258.82|14337.24|14257.24|14338.82|14258.82|14337.24|14257.24|10
1725972640000|2024-09-10 12:50:40|14337.06|14257.06|14334.01|14254.01|14337.06|14257.06|14334.01|14254.01|10
1725972650000|2024-09-10 12:50:50|14333.43|14253.43|14330.06|14250.06|14333.43|14253.43|14330.06|14250.06|9
1725972660000|2024-09-10 12:51:00|14330.15|14250.15|14322.83|14242.83|14330.22|14250.22|14322.83|14242.83|10
1725972670000|2024-09-10 12:51:10|14322.58|14242.58|14321.9|14241.9|14322.58|14242.58|14320.97|14240.97|10
1725972680000|2024-09-10 12:51:20|14321.62|14241.62|14321.75|14241.75|14322.46|14242.46|14321.45|14241.45|10
1725972690000|2024-09-10 12:51:30|14321.94|14241.94|14323.72|14243.72|14323.81|14243.81|14321.94|14241.94|10
1725972700000|2024-09-10 12:51:40|14323.71|14243.71|14326.94|14246.94|14326.94|14246.94|14323.71|14243.71|9
1725972710000|2024-09-10 12:51:50|14327.19|14247.19|14327.84|14247.84|14327.85|14247.85|14327.19|14247.19|9
1725972720000|2024-09-10 12:52:00|14327.75|14247.75|14329.04|14249.04|14329.04|14249.04|14327.4|14247.4|10
1725972730000|2024-09-10 12:52:10|14329.59|14249.59|14330.49|14250.49|14330.78|14250.78|14329.51|14249.51|10
1725972740000|2024-09-10 12:52:20|14330.07|14250.07|14327.68|14247.68|14330.07|14250.07|14327.68|14247.68|10
1725972750000|2024-09-10 12:52:30|14327.59|14247.59|14328.72|14248.72|14330.06|14250.06|14326.5|14246.5|10
1725972760000|2024-09-10 12:52:40|14328|14248|14327.13|14247.13|14328|14248|14327.01|14247.01|9
1725972770000|2024-09-10 12:52:50|14327.07|14247.07|14325.57|14245.57|14327.07|14247.07|14325.47|14245.47|9
1725972780000|2024-09-10 12:53:00|14325.48|14245.48|14325.01|14245.01|14325.48|14245.48|14324.62|14244.62|10
1725972790000|2024-09-10 12:53:10|14325.14|14245.14|14324.9|14244.9|14325.14|14245.14|14324.9|14244.9|9
1725972800000|2024-09-10 12:53:20|14324.58|14244.58|14322.34|14242.34|14324.58|14244.58|14322.34|14242.34|9
1725972810000|2024-09-10 12:53:30|14322.17|14242.17|14322.36|14242.36|14322.72|14242.72|14321.82|14241.82|9
1725972820000|2024-09-10 12:53:40|14322.16|14242.16|14319.8|14239.8|14322.28|14242.28|14319.8|14239.8|10
1725972830000|2024-09-10 12:53:50|14319.77|14239.77|14321.99|14241.99|14321.99|14241.99|14319.77|14239.77|10
1725972840000|2024-09-10 12:54:00|14321.96|14241.96|14322.76|14242.76|14323.1|14243.1|14321.96|14241.96|9
1725972850000|2024-09-10 12:54:10|14322.98|14242.98|14324.24|14244.24|14324.24|14244.24|14322.96|14242.96|10
1725972860000|2024-09-10 12:54:20|14324.08|14244.08|14323.56|14243.56|14324.45|14244.45|14323.56|14243.56|9
1725972870000|2024-09-10 12:54:30|14323.17|14243.17|14323.38|14243.38|14323.38|14243.38|14322.59|14242.59|10
1725972880000|2024-09-10 12:54:40|14323.37|14243.37|14323.5|14243.5|14323.59|14243.59|14323.37|14243.37|8
1725972890000|2024-09-10 12:54:50|14323.52|14243.52|14325.07|14245.07|14325.07|14245.07|14323.52|14243.52|8
1725972900000|2024-09-10 12:55:00|14324.99|14244.99|14324.99|14244.99|14325.24|14245.24|14324.88|14244.88|9
1725972910000|2024-09-10 12:55:10|14324.98|14244.98|14325.21|14245.21|14326.28|14246.28|14324.97|14244.97|10
1725972920000|2024-09-10 12:55:20|14325.22|14245.22|14324.54|14244.54|14325.84|14245.84|14324.26|14244.26|10
1725972930000|2024-09-10 12:55:30|14324.41|14244.41|14326|14246|14326|14246|14324.41|14244.41|10
1725972940000|2024-09-10 12:55:40|14326.01|14246.01|14326.94|14246.94|14327.89|14247.89|14326.01|14246.01|9
1725972950000|2024-09-10 12:55:50|14326.76|14246.76|14329.23|14249.23|14329.29|14249.29|14326.76|14246.76|10
1725972960000|2024-09-10 12:56:00|14329.21|14249.21|14328.29|14248.29|14329.23|14249.23|14328.29|14248.29|10
1725972970000|2024-09-10 12:56:10|14328.25|14248.25|14327.87|14247.87|14328.61|14248.61|14327.87|14247.87|9
1725972980000|2024-09-10 12:56:20|14327.73|14247.73|14327.9|14247.9|14327.9|14247.9|14327.51|14247.51|10
1725972990000|2024-09-10 12:56:30|14328.05|14248.05|14328.65|14248.65|14328.79|14248.79|14328.05|14248.05|10
1725973000000|2024-09-10 12:56:40|14328.76|14248.76|14328.49|14248.49|14328.76|14248.76|14328.34|14248.34|10
1725973010000|2024-09-10 12:56:50|14328.61|14248.61|14328.34|14248.34|14328.92|14248.92|14328.34|14248.34|8
1725973020000|2024-09-10 12:57:00|14328.38|14248.38|14327.8|14247.8|14328.43|14248.43|14327.8|14247.8|8
1725973030000|2024-09-10 12:57:10|14327.97|14247.97|14327.1|14247.1|14327.97|14247.97|14327.01|14247.01|9
1725973040000|2024-09-10 12:57:20|14327.2|14247.2|14327.85|14247.85|14327.86|14247.86|14327.19|14247.19|9
1725973050000|2024-09-10 12:57:30|14327.65|14247.65|14326.95|14246.95|14327.65|14247.65|14326.88|14246.88|9
1725973060000|2024-09-10 12:57:40|14326.78|14246.78|14325.38|14245.38|14326.83|14246.83|14325.38|14245.38|9
1725973070000|2024-09-10 12:57:50|14325.3|14245.3|14324.5|14244.5|14325.3|14245.3|14324.31|14244.31|10
1725973080000|2024-09-10 12:58:00|14324.48|14244.48|14324.94|14244.94|14324.99|14244.99|14324.33|14244.33|10
1725973090000|2024-09-10 12:58:10|14324.9|14244.9|14325.49|14245.49|14325.5|14245.5|14324.88|14244.88|9
1725973100000|2024-09-10 12:58:20|14325.5|14245.5|14324.67|14244.67|14326.1|14246.1|14324.65|14244.65|7
1725973110000|2024-09-10 12:58:30|14324.66|14244.66|14321.31|14241.31|14324.93|14244.93|14321.31|14241.31|9
1725973120000|2024-09-10 12:58:40|14321.24|14241.24|14320.83|14240.83|14321.24|14241.24|14320.73|14240.73|6
1725973130000|2024-09-10 12:58:50|14321.77|14241.77|14319.38|14239.38|14321.77|14241.77|14319.38|14239.38|10
1725973140000|2024-09-10 12:59:00|14319.15|14239.15|14317.24|14237.24|14319.15|14239.15|14317.24|14237.24|10
1725973150000|2024-09-10 12:59:10|14317.92|14237.92|14318.79|14238.79|14319.26|14239.26|14317.92|14237.92|9
1725973160000|2024-09-10 12:59:20|14318.81|14238.81|14317.74|14237.74|14318.82|14238.82|14317.74|14237.74|10
1725973170000|2024-09-10 12:59:30|14317.82|14237.82|14317.9|14237.9|14317.9|14237.9|14317.73|14237.73|9
1725973180000|2024-09-10 12:59:40|14317.94|14237.94|14317.85|14237.85|14317.94|14237.94|14317.65|14237.65|9
1725973190000|2024-09-10 12:59:50|14317.86|14237.86|14317.61|14237.61|14317.93|14237.93|14317.61|14237.61|9
1725973200000|2024-09-10 13:00:00|14317.54|14237.54|14317.01|14237.01|14317.78|14237.78|14317.01|14237.01|9
1725973210000|2024-09-10 13:00:10|14316.91|14236.91|14314.93|14234.93|14316.91|14236.91|14314.93|14234.93|10
1725973220000|2024-09-10 13:00:20|14315.28|14235.28|14310.2|14230.2|14315.28|14235.28|14310.2|14230.2|10
1725973230000|2024-09-10 13:00:30|14310.42|14230.42|14312.72|14232.72|14312.72|14232.72|14310.42|14230.42|10
1725973240000|2024-09-10 13:00:40|14312.8|14232.8|14311.86|14231.86|14313.33|14233.33|14311.86|14231.86|9
1725973250000|2024-09-10 13:00:50|14311.79|14231.79|14310.47|14230.47|14311.79|14231.79|14310.41|14230.41|10
1725973260000|2024-09-10 13:01:00|14310.43|14230.43|14309.72|14229.72|14310.43|14230.43|14309.39|14229.39|8
1725973270000|2024-09-10 13:01:10|14309.69|14229.69|14305.87|14225.87|14309.69|14229.69|14305.87|14225.87|10
1725973280000|2024-09-10 13:01:20|14305.58|14225.58|14304.56|14224.56|14305.58|14225.58|14304.56|14224.56|10
1725973290000|2024-09-10 13:01:30|14304.39|14224.39|14299.36|14219.36|14304.4|14224.4|14299.36|14219.36|10
1725973300000|2024-09-10 13:01:40|14299.29|14219.29|14298.04|14218.04|14299.29|14219.29|14298.04|14218.04|10
1725973310000|2024-09-10 13:01:50|14298.06|14218.06|14295.79|14215.79|14298.1|14218.1|14295.68|14215.68|10
1725973320000|2024-09-10 13:02:00|14296.56|14216.56|14302.3|14222.3|14302.3|14222.3|14296.56|14216.56|10
1725973330000|2024-09-10 13:02:10|14302.16|14222.16|14300.93|14220.93|14302.74|14222.74|14300.93|14220.93|10
1725973340000|2024-09-10 13:02:20|14300.64|14220.64|14298.19|14218.19|14300.64|14220.64|14298.19|14218.19|10
1725973350000|2024-09-10 13:02:30|14297.74|14217.74|14296.41|14216.41|14297.74|14217.74|14296.41|14216.41|8
1725973360000|2024-09-10 13:02:40|14296.46|14216.46|14296|14216|14296.46|14216.46|14295.89|14215.89|10
1725973370000|2024-09-10 13:02:50|14295.86|14215.86|14292.02|14212.02|14296.12|14216.12|14291.23|14211.23|9
1725973380000|2024-09-10 13:03:00|14291.88|14211.88|14293.16|14213.16|14293.16|14213.16|14291.61|14211.61|8
1725973390000|2024-09-10 13:03:10|14293.66|14213.66|14294.64|14214.64|14294.95|14214.95|14293.66|14213.66|10
1725973400000|2024-09-10 13:03:20|14294.65|14214.65|14293.47|14213.47|14294.7|14214.7|14293.47|14213.47|10
1725973410000|2024-09-10 13:03:30|14293.27|14213.27|14292.86|14212.86|14293.27|14213.27|14292.71|14212.71|9
1725973420000|2024-09-10 13:03:40|14292.82|14212.82|14291.71|14211.71|14292.82|14212.82|14291.71|14211.71|10
1725973430000|2024-09-10 13:03:50|14291.72|14211.72|14291.28|14211.28|14291.73|14211.73|14291.28|14211.28|9
1725973440000|2024-09-10 13:04:00|14291.25|14211.25|14290.88|14210.88|14291.33|14211.33|14290.81|14210.81|10
1725973450000|2024-09-10 13:04:10|14290.96|14210.96|14290.94|14210.94|14291.09|14211.09|14290.52|14210.52|9
1725973460000|2024-09-10 13:04:20|14291.02|14211.02|14290.77|14210.77|14291.35|14211.35|14290.77|14210.77|10
1725973470000|2024-09-10 13:04:30|14290.51|14210.51|14289.92|14209.92|14290.68|14210.68|14289.92|14209.92|9
1725973480000|2024-09-10 13:04:40|14289.73|14209.73|14290.38|14210.38|14290.38|14210.38|14289.73|14209.73|10
1725973490000|2024-09-10 13:04:50|14289.96|14209.96|14289.85|14209.85|14290.02|14210.02|14289.81|14209.81|9
1725973500000|2024-09-10 13:05:00|14289.84|14209.84|14291.57|14211.57|14291.57|14211.57|14289.84|14209.84|10
1725973510000|2024-09-10 13:05:10|14291.06|14211.06|14292.05|14212.05|14292.05|14212.05|14290.98|14210.98|10
1725973520000|2024-09-10 13:05:20|14292.23|14212.23|14291.71|14211.71|14292.23|14212.23|14291.57|14211.57|10
1725973530000|2024-09-10 13:05:30|14291.6|14211.6|14288.7|14208.7|14291.6|14211.6|14288.38|14208.38|10
1725973540000|2024-09-10 13:05:40|14288.24|14208.24|14287.49|14207.49|14288.24|14208.24|14287.21|14207.21|10
1725973550000|2024-09-10 13:05:50|14287.48|14207.48|14285.63|14205.63|14287.48|14207.48|14285.63|14205.63|10
1725973560000|2024-09-10 13:06:00|14285.56|14205.56|14282.69|14202.69|14285.56|14205.56|14282.69|14202.69|10
1725973570000|2024-09-10 13:06:10|14282.21|14202.21|14281.06|14201.06|14282.56|14202.56|14281.06|14201.06|10
1725973580000|2024-09-10 13:06:20|14281.16|14201.16|14277.25|14197.25|14281.16|14201.16|14277.25|14197.25|10
1725973590000|2024-09-10 13:06:30|14276.16|14196.16|14273.03|14193.03|14276.16|14196.16|14273.03|14193.03|10
1725973600000|2024-09-10 13:06:40|14272.84|14192.84|14270.19|14190.19|14272.84|14192.84|14270.19|14190.19|10
1725973610000|2024-09-10 13:06:50|14269.73|14189.73|14268.45|14188.45|14269.73|14189.73|14268.25|14188.25|9
1725973620000|2024-09-10 13:07:00|14268.65|14188.65|14266.14|14186.14|14268.79|14188.79|14266.14|14186.14|10
1725973630000|2024-09-10 13:07:10|14265.31|14185.31|14264.14|14184.14|14265.31|14185.31|14263.62|14183.62|9
1725973640000|2024-09-10 13:07:20|14263.33|14183.33|14262.79|14182.79|14263.35|14183.35|14262.07|14182.07|10
1725973650000|2024-09-10 13:07:30|14262.78|14182.78|14267.65|14187.65|14267.65|14187.65|14262.25|14182.25|10
1725973660000|2024-09-10 13:07:40|14269.2|14189.2|14269.19|14189.19|14270.44|14190.44|14269.19|14189.19|10
1725973670000|2024-09-10 13:07:50|14268.32|14188.32|14267.91|14187.91|14268.73|14188.73|14267.67|14187.67|10
1725973680000|2024-09-10 13:08:00|14267.87|14187.87|14261.47|14181.47|14267.87|14187.87|14260.65|14180.65|10
1725973690000|2024-09-10 13:08:10|14260.73|14180.73|14259.39|14179.39|14260.73|14180.73|14258.89|14178.89|10
1725973700000|2024-09-10 13:08:20|14259.74|14179.74|14262.78|14182.78|14262.78|14182.78|14259.64|14179.64|10
1725973710000|2024-09-10 13:08:30|14262.91|14182.91|14263.64|14183.64|14264.47|14184.47|14262.91|14182.91|10
1725973720000|2024-09-10 13:08:40|14263.77|14183.77|14263.21|14183.21|14263.77|14183.77|14262.23|14182.23|10
1725973730000|2024-09-10 13:08:50|14262.97|14182.97|14265.71|14185.71|14265.71|14185.71|14262.97|14182.97|10
1725973740000|2024-09-10 13:09:00|14265.7|14185.7|14267.38|14187.38|14267.38|14187.38|14265.7|14185.7|9
1725973750000|2024-09-10 13:09:10|14268|14188|14269.44|14189.44|14269.44|14189.44|14268|14188|10
1725973760000|2024-09-10 13:09:20|14269.55|14189.55|14268.5|14188.5|14269.85|14189.85|14268.35|14188.35|10
1725973770000|2024-09-10 13:09:30|14268.11|14188.11|14265.13|14185.13|14268.11|14188.11|14264.84|14184.84|10
1725973780000|2024-09-10 13:09:40|14264.59|14184.59|14262.38|14182.38|14264.59|14184.59|14261.55|14181.55|10
1725973790000|2024-09-10 13:09:50|14262.28|14182.28|14262.35|14182.35|14262.43|14182.43|14261.78|14181.78|10
1725973800000|2024-09-10 13:10:00|14262.22|14182.22|14260.57|14180.57|14262.22|14182.22|14260.57|14180.57|10
1725973810000|2024-09-10 13:10:10|14260.96|14180.96|14263.24|14183.24|14263.24|14183.24|14260.96|14180.96|10
1725973820000|2024-09-10 13:10:20|14263.36|14183.36|14266.85|14186.85|14266.85|14186.85|14263.36|14183.36|10
1725973830000|2024-09-10 13:10:30|14266.88|14186.88|14267.34|14187.34|14267.58|14187.58|14266.88|14186.88|9
1725973840000|2024-09-10 13:10:40|14267.49|14187.49|14266.99|14186.99|14267.64|14187.64|14266.9|14186.9|9
1725973850000|2024-09-10 13:10:50|14266.98|14186.98|14266.61|14186.61|14267.22|14187.22|14266.61|14186.61|8
1725973860000|2024-09-10 13:11:00|14266.69|14186.69|14266.6|14186.6|14266.74|14186.74|14266.57|14186.57|9
1725973870000|2024-09-10 13:11:10|14266.88|14186.88|14265.96|14185.96|14267.36|14187.36|14265.96|14185.96|9
1725973880000|2024-09-10 13:11:20|14265.77|14185.77|14264.84|14184.84|14265.77|14185.77|14264.84|14184.84|8
1725973890000|2024-09-10 13:11:30|14264.78|14184.78|14263.19|14183.19|14264.78|14184.78|14263.19|14183.19|9
1725973900000|2024-09-10 13:11:40|14263.39|14183.39|14263.22|14183.22|14263.39|14183.39|14262.79|14182.79|10
1725973910000|2024-09-10 13:11:50|14263.23|14183.23|14263.67|14183.67|14264.03|14184.03|14263.23|14183.23|10
1725973920000|2024-09-10 13:12:00|14263.56|14183.56|14262.9|14182.9|14263.64|14183.64|14262.71|14182.71|10
1725973930000|2024-09-10 13:12:10|14262.54|14182.54|14261.13|14181.13|14262.77|14182.77|14261.13|14181.13|10
1725973940000|2024-09-10 13:12:20|14261.1|14181.1|14260.51|14180.51|14261.84|14181.84|14260.44|14180.44|10
1725973950000|2024-09-10 13:12:30|14260.48|14180.48|14257.07|14177.07|14261.78|14181.78|14257.07|14177.07|9
1725973960000|2024-09-10 13:12:40|14256.87|14176.87|14258.21|14178.21|14258.21|14178.21|14256.87|14176.87|10
1725973970000|2024-09-10 13:12:50|14258.29|14178.29|14257.4|14177.4|14258.29|14178.29|14256.93|14176.93|10
1725973980000|2024-09-10 13:13:00|14256.79|14176.79|14257.13|14177.13|14257.13|14177.13|14254.8|14174.8|10
1725973990000|2024-09-10 13:13:10|14256.85|14176.85|14256.61|14176.61|14256.85|14176.85|14256.45|14176.45|7
1725974000000|2024-09-10 13:13:20|14256.54|14176.54|14255.79|14175.79|14256.54|14176.54|14255.79|14175.79|9
1725974010000|2024-09-10 13:13:30|14255.77|14175.77|14255.2|14175.2|14255.87|14175.87|14255|14175|10
1725974020000|2024-09-10 13:13:40|14255.38|14175.38|14255.66|14175.66|14255.68|14175.68|14255.2|14175.2|10
1725974030000|2024-09-10 13:13:50|14255.62|14175.62|14254.73|14174.73|14255.64|14175.64|14254.73|14174.73|10
1725974040000|2024-09-10 13:14:00|14254.7|14174.7|14254.97|14174.97|14255.02|14175.02|14254.7|14174.7|10
1725974050000|2024-09-10 13:14:10|14254.78|14174.78|14254.76|14174.76|14255.21|14175.21|14254.6|14174.6|10
1725974060000|2024-09-10 13:14:20|14254.73|14174.73|14255.51|14175.51|14255.66|14175.66|14254.73|14174.73|10
1725974070000|2024-09-10 13:14:30|14254.79|14174.79|14254.7|14174.7|14255.15|14175.15|14254.57|14174.57|10
1725974080000|2024-09-10 13:14:40|14255.23|14175.23|14254.74|14174.74|14255.61|14175.61|14254.74|14174.74|10
1725974090000|2024-09-10 13:14:50|14254.51|14174.51|14252.65|14172.65|14254.51|14174.51|14252.65|14172.65|10
1725974100000|2024-09-10 13:15:00|14252.23|14172.23|14254.39|14174.39|14254.39|14174.39|14251.7|14171.7|9
1725974110000|2024-09-10 13:15:10|14255.05|14175.05|14256.74|14176.74|14256.74|14176.74|14255.05|14175.05|10
1725974120000|2024-09-10 13:15:20|14256.81|14176.81|14259.13|14179.13|14259.13|14179.13|14256.81|14176.81|9
1725974130000|2024-09-10 13:15:30|14259.27|14179.27|14257.07|14177.07|14259.27|14179.27|14256.77|14176.77|10
1725974140000|2024-09-10 13:15:40|14257.14|14177.14|14258.24|14178.24|14258.24|14178.24|14257.12|14177.12|10
1725974150000|2024-09-10 13:15:50|14258.43|14178.43|14259.85|14179.85|14260.17|14180.17|14258.43|14178.43|10
1725974160000|2024-09-10 13:16:00|14260.42|14180.42|14261.98|14181.98|14262.47|14182.47|14260.42|14180.42|10
1725974170000|2024-09-10 13:16:10|14261.91|14181.91|14263.44|14183.44|14263.44|14183.44|14260.81|14180.81|8
1725974180000|2024-09-10 13:16:20|14264.2|14184.2|14261.88|14181.88|14266.88|14186.88|14261.88|14181.88|10
1725974190000|2024-09-10 13:16:30|14261.34|14181.34|14254.98|14174.98|14261.74|14181.74|14254.98|14174.98|10
1725974200000|2024-09-10 13:16:40|14254.04|14174.04|14252.29|14172.29|14254.04|14174.04|14252.29|14172.29|10
1725974210000|2024-09-10 13:16:50|14252.05|14172.05|14251.98|14171.98|14252.32|14172.32|14251.98|14171.98|10
1725974220000|2024-09-10 13:17:00|14251.51|14171.51|14247.65|14167.65|14251.7|14171.7|14247.56|14167.56|10
1725974230000|2024-09-10 13:17:10|14247|14167|14246.96|14166.96|14247.2|14167.2|14246.68|14166.68|8
1725974240000|2024-09-10 13:17:20|14246.98|14166.98|14249.15|14169.15|14249.15|14169.15|14246.98|14166.98|10
1725974250000|2024-09-10 13:17:30|14249.06|14169.06|14246.96|14166.96|14249.06|14169.06|14246.96|14166.96|10
1725974260000|2024-09-10 13:17:40|14247.26|14167.26|14248.6|14168.6|14248.84|14168.84|14247.26|14167.26|9
1725974270000|2024-09-10 13:17:50|14248.8|14168.8|14250.97|14170.97|14250.97|14170.97|14248.8|14168.8|9
1725974280000|2024-09-10 13:18:00|14251.33|14171.33|14250.23|14170.23|14251.41|14171.41|14250.04|14170.04|10
1725974290000|2024-09-10 13:18:10|14250.22|14170.22|14249.45|14169.45|14250.38|14170.38|14249.45|14169.45|9
1725974300000|2024-09-10 13:18:20|14249.46|14169.46|14249.2|14169.2|14249.46|14169.46|14249.06|14169.06|10
1725974310000|2024-09-10 13:18:30|14249.07|14169.07|14251.27|14171.27|14251.27|14171.27|14248.8|14168.8|10
1725974320000|2024-09-10 13:18:40|14251.45|14171.45|14251.41|14171.41|14251.53|14171.53|14251.09|14171.09|9
1725974330000|2024-09-10 13:18:50|14251.64|14171.64|14251.36|14171.36|14252.21|14172.21|14251.36|14171.36|9
1725974340000|2024-09-10 13:19:00|14251.43|14171.43|14252.25|14172.25|14252.25|14172.25|14251.32|14171.32|10
1725974350000|2024-09-10 13:19:10|14252.32|14172.32|14252.27|14172.27|14252.32|14172.32|14251.79|14171.79|9
1725974360000|2024-09-10 13:19:20|14252.58|14172.58|14254.27|14174.27|14254.27|14174.27|14252.46|14172.46|9
1725974370000|2024-09-10 13:19:30|14254.36|14174.36|14256.03|14176.03|14256.03|14176.03|14254.36|14174.36|10
1725974380000|2024-09-10 13:19:40|14255.78|14175.78|14256.99|14176.99|14256.99|14176.99|14255.74|14175.74|10
1725974390000|2024-09-10 13:19:50|14256.98|14176.98|14256.18|14176.18|14257.66|14177.66|14256.12|14176.12|10
1725974400000|2024-09-10 13:20:00|14255.93|14175.93|14256.19|14176.19|14256.23|14176.23|14255.82|14175.82|10
1725974410000|2024-09-10 13:20:10|14257.26|14177.26|14259.29|14179.29|14259.38|14179.38|14257.26|14177.26|9
1725974420000|2024-09-10 13:20:20|14259.38|14179.38|14259.86|14179.86|14259.9|14179.9|14259.17|14179.17|9
1725974430000|2024-09-10 13:20:30|14260.05|14180.05|14262.53|14182.53|14262.53|14182.53|14260.05|14180.05|10
1725974440000|2024-09-10 13:20:40|14262.55|14182.55|14266.63|14186.63|14266.63|14186.63|14262.35|14182.35|10
1725974450000|2024-09-10 13:20:50|14266.39|14186.39|14265.62|14185.62|14266.39|14186.39|14265.61|14185.61|10
1725974460000|2024-09-10 13:21:00|14264.84|14184.84|14264.95|14184.95|14264.95|14184.95|14264.36|14184.36|7
1725974470000|2024-09-10 13:21:10|14264.85|14184.85|14264.76|14184.76|14264.95|14184.95|14263.96|14183.96|9
1725974480000|2024-09-10 13:21:20|14264.48|14184.48|14264.87|14184.87|14264.87|14184.87|14264.15|14184.15|9
1725974490000|2024-09-10 13:21:30|14264.95|14184.95|14264.93|14184.93|14265.09|14185.09|14264.84|14184.84|9
1725974500000|2024-09-10 13:21:40|14264.96|14184.96|14263.12|14183.12|14264.96|14184.96|14263.12|14183.12|9
1725974510000|2024-09-10 13:21:50|14263.14|14183.14|14264.08|14184.08|14264.08|14184.08|14262.69|14182.69|10
1725974520000|2024-09-10 13:22:00|14264.23|14184.23|14266.28|14186.28|14266.28|14186.28|14263.57|14183.57|10
1725974530000|2024-09-10 13:22:10|14266.32|14186.32|14267.49|14187.49|14267.49|14187.49|14266.32|14186.32|9
1725974540000|2024-09-10 13:22:20|14267.47|14187.47|14268.23|14188.23|14268.5|14188.5|14267.47|14187.47|7
1725974550000|2024-09-10 13:22:30|14268.16|14188.16|14267.49|14187.49|14268.16|14188.16|14267.49|14187.49|9
1725974560000|2024-09-10 13:22:40|14267.61|14187.61|14267.5|14187.5|14267.69|14187.69|14267.5|14187.5|5
1725974570000|2024-09-10 13:22:50|14267.61|14187.61|14267.59|14187.59|14267.61|14187.61|14267.39|14187.39|9
1725974580000|2024-09-10 13:23:00|14267.61|14187.61|14267.84|14187.84|14267.84|14187.84|14267.61|14187.61|7
1725974590000|2024-09-10 13:23:10|14268.21|14188.21|14269.81|14189.81|14269.81|14189.81|14268.21|14188.21|10
1725974600000|2024-09-10 13:23:20|14270.1|14190.1|14269.96|14189.96|14270.1|14190.1|14269.38|14189.38|10
1725974610000|2024-09-10 13:23:30|14270.01|14190.01|14271.5|14191.5|14271.5|14191.5|14270.01|14190.01|9
1725974620000|2024-09-10 13:23:40|14271.55|14191.55|14272.35|14192.35|14272.55|14192.55|14271.47|14191.47|9
1725974630000|2024-09-10 13:23:50|14272.26|14192.26|14274.28|14194.28|14274.28|14194.28|14272.26|14192.26|10
1725974640000|2024-09-10 13:24:00|14273.98|14193.98|14273.59|14193.59|14274.6|14194.6|14273.59|14193.59|10
1725974650000|2024-09-10 13:24:10|14273.14|14193.14|14273.74|14193.74|14273.74|14193.74|14273.13|14193.13|9
1725974660000|2024-09-10 13:24:20|14273.54|14193.54|14272.71|14192.71|14273.56|14193.56|14272.62|14192.62|7
1725974670000|2024-09-10 13:24:30|14272.58|14192.58|14272.63|14192.63|14272.77|14192.77|14272.58|14192.58|8
1725974680000|2024-09-10 13:24:40|14272.71|14192.71|14272.57|14192.57|14272.74|14192.74|14272.49|14192.49|8
1725974690000|2024-09-10 13:24:50|14272.77|14192.77|14272.94|14192.94|14273.16|14193.16|14272.77|14192.77|8
1725974700000|2024-09-10 13:25:00|14272.93|14192.93|14268.07|14188.07|14272.93|14192.93|14268.07|14188.07|10
1725974710000|2024-09-10 13:25:10|14267.93|14187.93|14263.7|14183.7|14267.93|14187.93|14263.3|14183.3|10
1725974720000|2024-09-10 13:25:20|14263.52|14183.52|14263.67|14183.67|14263.67|14183.67|14262.59|14182.59|8
1725974730000|2024-09-10 13:25:30|14263.89|14183.89|14266.86|14186.86|14266.86|14186.86|14263.89|14183.89|10
1725974740000|2024-09-10 13:25:40|14266.89|14186.89|14268.39|14188.39|14268.39|14188.39|14266.89|14186.89|10
1725974750000|2024-09-10 13:25:50|14268.19|14188.19|14267.93|14187.93|14268.19|14188.19|14267.76|14187.76|8
1725974760000|2024-09-10 13:26:00|14267.91|14187.91|14267.64|14187.64|14267.92|14187.92|14266.72|14186.72|8
1725974770000|2024-09-10 13:26:10|14267.22|14187.22|14266.77|14186.77|14267.22|14187.22|14266.76|14186.76|10
1725974780000|2024-09-10 13:26:20|14266.67|14186.67|14265.95|14185.95|14266.67|14186.67|14265.95|14185.95|5
1725974790000|2024-09-10 13:26:30|14265.96|14185.96|14264.07|14184.07|14265.96|14185.96|14264.04|14184.04|9
1725974800000|2024-09-10 13:26:40|14264.39|14184.39|14263.78|14183.78|14264.81|14184.81|14263.78|14183.78|10
1725974810000|2024-09-10 13:26:50|14263.67|14183.67|14262.82|14182.82|14263.67|14183.67|14262.76|14182.76|8
1725974820000|2024-09-10 13:27:00|14262.98|14182.98|14263.28|14183.28|14263.35|14183.35|14262.93|14182.93|9
1725974830000|2024-09-10 13:27:10|14263.35|14183.35|14262.76|14182.76|14263.35|14183.35|14262.76|14182.76|10
1725974840000|2024-09-10 13:27:20|14262.91|14182.91|14260.62|14180.62|14262.98|14182.98|14260.62|14180.62|10
1725974850000|2024-09-10 13:27:30|14260.48|14180.48|14259.94|14179.94|14260.78|14180.78|14259.94|14179.94|10
1725974860000|2024-09-10 13:27:40|14259.61|14179.61|14260.07|14180.07|14260.07|14180.07|14259.34|14179.34|9
1725974870000|2024-09-10 13:27:50|14259.9|14179.9|14259.69|14179.69|14259.9|14179.9|14259.55|14179.55|5
1725974880000|2024-09-10 13:28:00|14259.63|14179.63|14258.49|14178.49|14259.63|14179.63|14258.49|14178.49|9
1725974890000|2024-09-10 13:28:10|14258.32|14178.32|14259.87|14179.87|14259.87|14179.87|14258.3|14178.3|9
1725974900000|2024-09-10 13:28:20|14259.84|14179.84|14259.45|14179.45|14260.16|14180.16|14259.39|14179.39|9
1725974910000|2024-09-10 13:28:30|14259.7|14179.7|14261.93|14181.93|14261.93|14181.93|14259.7|14179.7|9
1725974920000|2024-09-10 13:28:40|14262.03|14182.03|14263.07|14183.07|14263.23|14183.23|14262.03|14182.03|9
1725974930000|2024-09-10 13:28:50|14262.98|14182.98|14263.06|14183.06|14263.6|14183.6|14262.89|14182.89|9
1725974940000|2024-09-10 13:29:00|14263.31|14183.31|14261.4|14181.4|14263.39|14183.39|14261.4|14181.4|8
1725974950000|2024-09-10 13:29:10|14261.3|14181.3|14261.11|14181.11|14261.32|14181.32|14261.11|14181.11|10
1725974960000|2024-09-10 13:29:20|14261.09|14181.09|14261.3|14181.3|14261.5|14181.5|14261|14181|10
1725974970000|2024-09-10 13:29:30|14262.11|14182.11|14262.85|14182.85|14262.85|14182.85|14262.11|14182.11|8
1725974980000|2024-09-10 13:29:40|14263.13|14183.13|14263.64|14183.64|14263.64|14183.64|14263.13|14183.13|10
1725974990000|2024-09-10 13:29:50|14263.61|14183.61|14263.13|14183.13|14263.61|14183.61|14262.91|14182.91|8
1725975000000|2024-09-10 13:30:00|14263.1|14183.1|14261.2|14181.2|14263.1|14183.1|14261.2|14181.2|10
1725975010000|2024-09-10 13:30:10|14260.67|14180.67|14257.1|14177.1|14260.67|14180.67|14256.47|14176.47|10
1725975020000|2024-09-10 13:30:20|14257.02|14177.02|14254.27|14174.27|14257.02|14177.02|14253.03|14173.03|10
1725975030000|2024-09-10 13:30:30|14254.68|14174.68|14258.78|14178.78|14258.78|14178.78|14254.68|14174.68|10
1725975040000|2024-09-10 13:30:40|14260.03|14180.03|14261.33|14181.33|14261.65|14181.65|14260.03|14180.03|10
1725975050000|2024-09-10 13:30:50|14261.29|14181.29|14263.48|14183.48|14263.48|14183.48|14261.23|14181.23|10
1725975060000|2024-09-10 13:31:00|14263.63|14183.63|14266.21|14186.21|14266.21|14186.21|14263.63|14183.63|9
1725975070000|2024-09-10 13:31:10|14266.66|14186.66|14265.31|14185.31|14266.66|14186.66|14264.85|14184.85|10
1725975080000|2024-09-10 13:31:20|14265.05|14185.05|14264.21|14184.21|14265.05|14185.05|14264.05|14184.05|10
1725975090000|2024-09-10 13:31:30|14264.41|14184.41|14266.92|14186.92|14266.92|14186.92|14264.41|14184.41|10
1725975100000|2024-09-10 13:31:40|14266.62|14186.62|14271.94|14191.94|14271.94|14191.94|14266.62|14186.62|10
1725975110000|2024-09-10 13:31:50|14271.72|14191.72|14274|14194|14274.01|14194.01|14271.72|14191.72|9
1725975120000|2024-09-10 13:32:00|14273.56|14193.56|14274.86|14194.86|14275.19|14195.19|14273.52|14193.52|10
1725975130000|2024-09-10 13:32:10|14275.21|14195.21|14276.75|14196.75|14276.75|14196.75|14275.21|14195.21|9
1725975140000|2024-09-10 13:32:20|14276.37|14196.37|14275.91|14195.91|14276.95|14196.95|14274.91|14194.91|10
1725975150000|2024-09-10 13:32:30|14276.15|14196.15|14278.93|14198.93|14279.09|14199.09|14276.15|14196.15|10
1725975160000|2024-09-10 13:32:40|14279.43|14199.43|14279.88|14199.88|14280.57|14200.57|14279.43|14199.43|10
1725975170000|2024-09-10 13:32:50|14279.73|14199.73|14280.26|14200.26|14280.26|14200.26|14279.64|14199.64|9
1725975180000|2024-09-10 13:33:00|14280.32|14200.32|14275.98|14195.98|14280.32|14200.32|14275.98|14195.98|10
1725975190000|2024-09-10 13:33:10|14275.86|14195.86|14271.93|14191.93|14275.86|14195.86|14271.93|14191.93|10
1725975200000|2024-09-10 13:33:20|14271.81|14191.81|14271.78|14191.78|14272.26|14192.26|14271.78|14191.78|10
1725975210000|2024-09-10 13:33:30|14271.31|14191.31|14267.87|14187.87|14271.91|14191.91|14267.87|14187.87|10
1725975220000|2024-09-10 13:33:40|14267.97|14187.97|14266.13|14186.13|14267.97|14187.97|14266.13|14186.13|10
1725975230000|2024-09-10 13:33:50|14265.67|14185.67|14261.51|14181.51|14265.67|14185.67|14261.51|14181.51|10
1725975240000|2024-09-10 13:34:00|14260.26|14180.26|14245.86|14165.86|14260.26|14180.26|14245.86|14165.86|10
1725975250000|2024-09-10 13:34:10|14245.16|14165.16|14245.17|14165.17|14245.35|14165.35|14245.03|14165.03|10
1725975260000|2024-09-10 13:34:20|14245.14|14165.14|14236.84|14156.84|14245.14|14165.14|14236.84|14156.84|10
1725975270000|2024-09-10 13:34:30|14236.94|14156.94|14236.04|14156.04|14237.04|14157.04|14236.04|14156.04|10
1725975280000|2024-09-10 13:34:40|14235.98|14155.98|14232.12|14152.12|14235.98|14155.98|14232.12|14152.12|10
1725975290000|2024-09-10 13:34:50|14232.1|14152.1|14233.69|14153.69|14233.69|14153.69|14232.02|14152.02|10
1725975300000|2024-09-10 13:35:00|14234.87|14154.87|14235.86|14155.86|14235.86|14155.86|14234.43|14154.43|10
1725975310000|2024-09-10 13:35:10|14236.57|14156.57|14241.97|14161.97|14241.97|14161.97|14236.43|14156.43|10
1725975320000|2024-09-10 13:35:20|14242.6|14162.6|14246.61|14166.61|14246.75|14166.75|14242.6|14162.6|10
1725975330000|2024-09-10 13:35:30|14247.78|14167.78|14247.39|14167.39|14247.78|14167.78|14246.57|14166.57|10
1725975340000|2024-09-10 13:35:40|14247.98|14167.98|14246.44|14166.44|14247.98|14167.98|14246.4|14166.4|10
1725975350000|2024-09-10 13:35:50|14245.99|14165.99|14243.82|14163.82|14246.28|14166.28|14243.82|14163.82|9
1725975360000|2024-09-10 13:36:00|14242.79|14162.79|14239.5|14159.5|14242.79|14162.79|14239.5|14159.5|10
1725975370000|2024-09-10 13:36:10|14238.63|14158.63|14238.37|14158.37|14238.64|14158.64|14237.49|14157.49|10
1725975380000|2024-09-10 13:36:20|14239.03|14159.03|14238.69|14158.69|14239.03|14159.03|14238.14|14158.14|10
1725975390000|2024-09-10 13:36:30|14239.12|14159.12|14237.66|14157.66|14239.55|14159.55|14237.66|14157.66|10
1725975400000|2024-09-10 13:36:40|14237.64|14157.64|14237.17|14157.17|14237.78|14157.78|14236.39|14156.39|10
1725975410000|2024-09-10 13:36:50|14237.78|14157.78|14237.63|14157.63|14238.57|14158.57|14237.63|14157.63|10
1725975420000|2024-09-10 13:37:00|14237.53|14157.53|14237.44|14157.44|14238.47|14158.47|14237.44|14157.44|10
1725975430000|2024-09-10 13:37:10|14236.53|14156.53|14236.03|14156.03|14236.97|14156.97|14235.94|14155.94|10
1725975440000|2024-09-10 13:37:20|14236.47|14156.47|14231.93|14151.93|14236.49|14156.49|14231.7|14151.7|10
1725975450000|2024-09-10 13:37:30|14232.15|14152.15|14234.38|14154.38|14234.38|14154.38|14232.15|14152.15|10
1725975460000|2024-09-10 13:37:40|14234.29|14154.29|14234.95|14154.95|14234.95|14154.95|14233.46|14153.46|10
1725975470000|2024-09-10 13:37:50|14235.37|14155.37|14235.73|14155.73|14236.61|14156.61|14235.37|14155.37|10
1725975480000|2024-09-10 13:38:00|14235.32|14155.32|14233.78|14153.78|14235.32|14155.32|14233.16|14153.16|10
1725975490000|2024-09-10 13:38:10|14233.39|14153.39|14227.53|14147.53|14234.03|14154.03|14227.51|14147.51|9
1725975500000|2024-09-10 13:38:20|14227.6|14147.6|14227.72|14147.72|14227.99|14147.99|14227.29|14147.29|10
1725975510000|2024-09-10 13:38:30|14228.07|14148.07|14228.89|14148.89|14228.89|14148.89|14228.07|14148.07|10
1725975520000|2024-09-10 13:38:40|14229.83|14149.83|14228.13|14148.13|14231.31|14151.31|14228.13|14148.13|10
1725975530000|2024-09-10 13:38:50|14228.08|14148.08|14225.01|14145.01|14228.08|14148.08|14225.01|14145.01|10
1725975540000|2024-09-10 13:39:00|14224.91|14144.91|14221.81|14141.81|14224.91|14144.91|14221.11|14141.11|10
1725975550000|2024-09-10 13:39:10|14220.55|14140.55|14220.78|14140.78|14220.78|14140.78|14218.05|14138.05|10
1725975560000|2024-09-10 13:39:20|14220.91|14140.91|14224.18|14144.18|14224.18|14144.18|14220.91|14140.91|10
1725975570000|2024-09-10 13:39:30|14223.8|14143.8|14224.08|14144.08|14224.08|14144.08|14223.04|14143.04|10
1725975580000|2024-09-10 13:39:40|14224.17|14144.17|14224.3|14144.3|14224.43|14144.43|14223.24|14143.24|10
1725975590000|2024-09-10 13:39:50|14224.64|14144.64|14225.12|14145.12|14225.96|14145.96|14224.64|14144.64|8
1725975600000|2024-09-10 13:40:00|14225.15|14145.15|14224.17|14144.17|14225.15|14145.15|14223.64|14143.64|10
1725975610000|2024-09-10 13:40:10|14223.85|14143.85|14224.62|14144.62|14224.62|14144.62|14223.74|14143.74|10
1725975620000|2024-09-10 13:40:20|14224.83|14144.83|14227.25|14147.25|14227.8|14147.8|14224.83|14144.83|10
1725975630000|2024-09-10 13:40:30|14227.36|14147.36|14228.65|14148.65|14229.53|14149.53|14227.36|14147.36|9
1725975640000|2024-09-10 13:40:40|14228.13|14148.13|14229.34|14149.34|14229.77|14149.77|14228.02|14148.02|9
1725975650000|2024-09-10 13:40:50|14230.06|14150.06|14230.57|14150.57|14230.77|14150.77|14230.06|14150.06|9
1725975660000|2024-09-10 13:41:00|14231.26|14151.26|14234.09|14154.09|14234.46|14154.46|14231.26|14151.26|10
1725975670000|2024-09-10 13:41:10|14234.14|14154.14|14236.53|14156.53|14236.98|14156.98|14234.14|14154.14|10
1725975680000|2024-09-10 13:41:20|14235.92|14155.92|14235.5|14155.5|14236.91|14156.91|14235.32|14155.32|10
1725975690000|2024-09-10 13:41:30|14235.56|14155.56|14236.15|14156.15|14236.15|14156.15|14234.96|14154.96|9
1725975700000|2024-09-10 13:41:40|14236.41|14156.41|14238.22|14158.22|14238.22|14158.22|14235.99|14155.99|10
1725975710000|2024-09-10 13:41:50|14238.45|14158.45|14240.59|14160.59|14240.59|14160.59|14238.29|14158.29|10
1725975720000|2024-09-10 13:42:00|14241.53|14161.53|14246.46|14166.46|14246.46|14166.46|14241.53|14161.53|10
1725975730000|2024-09-10 13:42:10|14246.54|14166.54|14246.8|14166.8|14247.44|14167.44|14246.54|14166.54|10
1725975740000|2024-09-10 13:42:20|14246.66|14166.66|14248.63|14168.63|14248.63|14168.63|14245.78|14165.78|10
1725975750000|2024-09-10 13:42:30|14248.08|14168.08|14244.43|14164.43|14248.08|14168.08|14244.43|14164.43|10
1725975760000|2024-09-10 13:42:40|14244.4|14164.4|14243.08|14163.08|14244.4|14164.4|14243.08|14163.08|10
1725975770000|2024-09-10 13:42:50|14243.09|14163.09|14242.13|14162.13|14243.09|14163.09|14241.47|14161.47|9
1725975780000|2024-09-10 13:43:00|14242.23|14162.23|14236.57|14156.57|14242.23|14162.23|14236.57|14156.57|10
1725975790000|2024-09-10 13:43:10|14236.25|14156.25|14234.44|14154.44|14236.25|14156.25|14234.44|14154.44|10
1725975800000|2024-09-10 13:43:20|14234.21|14154.21|14231.94|14151.94|14234.4|14154.4|14231.94|14151.94|10
1725975810000|2024-09-10 13:43:30|14231.44|14151.44|14230.06|14150.06|14231.44|14151.44|14229.66|14149.66|10
1725975820000|2024-09-10 13:43:40|14229.98|14149.98|14231.73|14151.73|14231.73|14151.73|14229.98|14149.98|8
1725975830000|2024-09-10 13:43:50|14231.99|14151.99|14233.56|14153.56|14233.56|14153.56|14231.99|14151.99|10
1725975840000|2024-09-10 13:44:00|14234.1|14154.1|14235.21|14155.21|14235.33|14155.33|14234.1|14154.1|10
1725975850000|2024-09-10 13:44:10|14236.5|14156.5|14236.7|14156.7|14238.03|14158.03|14236.5|14156.5|10
1725975860000|2024-09-10 13:44:20|14237.18|14157.18|14238.21|14158.21|14238.24|14158.24|14237.18|14157.18|9
1725975870000|2024-09-10 13:44:30|14238.17|14158.17|14238.75|14158.75|14238.8|14158.8|14237.73|14157.73|10
1725975880000|2024-09-10 13:44:40|14238.97|14158.97|14240.81|14160.81|14240.82|14160.82|14238.83|14158.83|9
1725975890000|2024-09-10 13:44:50|14240.82|14160.82|14242.44|14162.44|14242.44|14162.44|14240.25|14160.25|9
1725975900000|2024-09-10 13:45:00|14244.07|14164.07|14246.02|14166.02|14247.02|14167.02|14244.07|14164.07|10
1725975910000|2024-09-10 13:45:10|14246.38|14166.38|14246.55|14166.55|14246.64|14166.64|14245.89|14165.89|10
1725975920000|2024-09-10 13:45:20|14246.58|14166.58|14247.11|14167.11|14247.15|14167.15|14246.12|14166.12|10
1725975930000|2024-09-10 13:45:30|14247.82|14167.82|14252.78|14172.78|14252.78|14172.78|14247.61|14167.61|10
1725975940000|2024-09-10 13:45:40|14253.19|14173.19|14254.43|14174.43|14254.88|14174.88|14253.19|14173.19|10
1725975950000|2024-09-10 13:45:50|14254.5|14174.5|14254.72|14174.72|14254.75|14174.75|14254.24|14174.24|10
1725975960000|2024-09-10 13:46:00|14254.59|14174.59|14250.87|14170.87|14255.05|14175.05|14250.87|14170.87|10
1725975970000|2024-09-10 13:46:10|14250.83|14170.83|14245.06|14165.06|14250.83|14170.83|14245.06|14165.06|10
1725975980000|2024-09-10 13:46:20|14242.09|14162.09|14237.32|14157.32|14242.09|14162.09|14237.32|14157.32|10
1725975990000|2024-09-10 13:46:30|14237.31|14157.31|14239.81|14159.81|14239.81|14159.81|14237.27|14157.27|10
1725976000000|2024-09-10 13:46:40|14246.7|14166.7|14250.34|14170.34|14250.42|14170.42|14246.7|14166.7|10
1725976010000|2024-09-10 13:46:50|14250.28|14170.28|14250.83|14170.83|14250.83|14170.83|14249.71|14169.71|9
1725976020000|2024-09-10 13:47:00|14250.84|14170.84|14254.08|14174.08|14254.11|14174.11|14250.84|14170.84|10
1725976030000|2024-09-10 13:47:10|14254.66|14174.66|14258.01|14178.01|14258.55|14178.55|14254.66|14174.66|10
1725976040000|2024-09-10 13:47:20|14257.21|14177.21|14251.45|14171.45|14257.21|14177.21|14251.45|14171.45|10
1725976050000|2024-09-10 13:47:30|14251.14|14171.14|14249.39|14169.39|14251.5|14171.5|14249.39|14169.39|10
1725976060000|2024-09-10 13:47:40|14249.21|14169.21|14249.07|14169.07|14249.85|14169.85|14249.07|14169.07|8
1725976070000|2024-09-10 13:47:50|14248.65|14168.65|14245.93|14165.93|14248.65|14168.65|14245.81|14165.81|10
1725976080000|2024-09-10 13:48:00|14245.06|14165.06|14243.32|14163.32|14245.06|14165.06|14243.32|14163.32|10
1725976090000|2024-09-10 13:48:10|14242.3|14162.3|14239.48|14159.48|14242.3|14162.3|14239.33|14159.33|10
1725976100000|2024-09-10 13:48:20|14239.24|14159.24|14236.4|14156.4|14239.24|14159.24|14236.4|14156.4|9
1725976110000|2024-09-10 13:48:30|14236.49|14156.49|14233.55|14153.55|14236.49|14156.49|14233.55|14153.55|10
1725976120000|2024-09-10 13:48:40|14233.47|14153.47|14228.11|14148.11|14233.53|14153.53|14228.07|14148.07|10
1725976130000|2024-09-10 13:48:50|14227.89|14147.89|14227.96|14147.96|14228.38|14148.38|14227.74|14147.74|8
1725976140000|2024-09-10 13:49:00|14227.83|14147.83|14224.7|14144.7|14227.92|14147.92|14224.46|14144.46|10
1725976150000|2024-09-10 13:49:10|14224.43|14144.43|14224.62|14144.62|14224.62|14144.62|14223.95|14143.95|10
1725976160000|2024-09-10 13:49:20|14225.38|14145.38|14224.88|14144.88|14225.38|14145.38|14224.76|14144.76|10
1725976170000|2024-09-10 13:49:30|14224.63|14144.63|14222.54|14142.54|14224.63|14144.63|14222.54|14142.54|10
1725976180000|2024-09-10 13:49:40|14222.34|14142.34|14222.59|14142.59|14222.7|14142.7|14221.09|14141.09|9
1725976190000|2024-09-10 13:49:50|14222.87|14142.87|14225.29|14145.29|14225.29|14145.29|14222.87|14142.87|10
1725976200000|2024-09-10 13:50:00|14225.89|14145.89|14230.1|14150.1|14230.1|14150.1|14225.89|14145.89|10
1725976210000|2024-09-10 13:50:10|14230.81|14150.81|14226.48|14146.48|14230.96|14150.96|14226.04|14146.04|10
1725976220000|2024-09-10 13:50:20|14225.96|14145.96|14225.59|14145.59|14226.07|14146.07|14225.17|14145.17|10
1725976230000|2024-09-10 13:50:30|14225.21|14145.21|14224.5|14144.5|14225.21|14145.21|14224.5|14144.5|10
1725976240000|2024-09-10 13:50:40|14223.83|14143.83|14220.2|14140.2|14223.83|14143.83|14220.2|14140.2|10
1725976250000|2024-09-10 13:50:50|14219.92|14139.92|14219.86|14139.86|14219.92|14139.92|14219.13|14139.13|10
1725976260000|2024-09-10 13:51:00|14219.96|14139.96|14223.35|14143.35|14223.35|14143.35|14219.96|14139.96|10
1725976270000|2024-09-10 13:51:10|14223.28|14143.28|14225.17|14145.17|14225.2|14145.2|14223.26|14143.26|9
1725976280000|2024-09-10 13:51:20|14225.19|14145.19|14225.74|14145.74|14225.87|14145.87|14225.09|14145.09|8
1725976290000|2024-09-10 13:51:30|14226.01|14146.01|14228.43|14148.43|14228.43|14148.43|14226.01|14146.01|10
1725976300000|2024-09-10 13:51:40|14228.48|14148.48|14229.64|14149.64|14229.64|14149.64|14227.89|14147.89|9
1725976310000|2024-09-10 13:51:50|14230.68|14150.68|14232.12|14152.12|14232.12|14152.12|14230.68|14150.68|10
1725976320000|2024-09-10 13:52:00|14232.42|14152.42|14237.21|14157.21|14237.25|14157.25|14232.42|14152.42|10
1725976330000|2024-09-10 13:52:10|14236.77|14156.77|14236.35|14156.35|14237.15|14157.15|14236.35|14156.35|10
1725976340000|2024-09-10 13:52:20|14235.77|14155.77|14237.35|14157.35|14237.66|14157.66|14235.77|14155.77|10
1725976350000|2024-09-10 13:52:30|14237.34|14157.34|14238.06|14158.06|14239.11|14159.11|14237.34|14157.34|10
1725976360000|2024-09-10 13:52:40|14238.05|14158.05|14238.34|14158.34|14238.71|14158.71|14238.05|14158.05|9
1725976370000|2024-09-10 13:52:50|14238.59|14158.59|14237.71|14157.71|14238.67|14158.67|14237.71|14157.71|10
1725976380000|2024-09-10 13:53:00|14237.38|14157.38|14241.95|14161.95|14242.09|14162.09|14237.38|14157.38|10
1725976390000|2024-09-10 13:53:10|14241.88|14161.88|14243.52|14163.52|14243.56|14163.56|14241.76|14161.76|10
1725976400000|2024-09-10 13:53:20|14243.63|14163.63|14242.72|14162.72|14243.66|14163.66|14242.72|14162.72|10
1725976410000|2024-09-10 13:53:30|14242.57|14162.57|14241.25|14161.25|14242.61|14162.61|14240.72|14160.72|9
1725976420000|2024-09-10 13:53:40|14242.12|14162.12|14243.88|14163.88|14244.13|14164.13|14241.96|14161.96|9
1725976430000|2024-09-10 13:53:50|14243.67|14163.67|14245.96|14165.96|14245.96|14165.96|14243.67|14163.67|10
1725976440000|2024-09-10 13:54:00|14245.16|14165.16|14246.17|14166.17|14246.17|14166.17|14245.01|14165.01|10
1725976450000|2024-09-10 13:54:10|14246.62|14166.62|14251.72|14171.72|14251.72|14171.72|14246.62|14166.62|10
1725976460000|2024-09-10 13:54:20|14251.85|14171.85|14249.4|14169.4|14251.85|14171.85|14249.34|14169.34|10
1725976470000|2024-09-10 13:54:30|14249.33|14169.33|14251.31|14171.31|14251.31|14171.31|14249.28|14169.28|10
1725976480000|2024-09-10 13:54:40|14251.55|14171.55|14250.47|14170.47|14251.59|14171.59|14250.13|14170.13|10
1725976490000|2024-09-10 13:54:50|14250.39|14170.39|14250.88|14170.88|14251|14171|14250.09|14170.09|9
1725976500000|2024-09-10 13:55:00|14250.77|14170.77|14252.38|14172.38|14252.72|14172.72|14250.77|14170.77|10
1725976510000|2024-09-10 13:55:10|14252.33|14172.33|14252.1|14172.1|14252.34|14172.34|14250.97|14170.97|10
1725976520000|2024-09-10 13:55:20|14252.14|14172.14|14254.33|14174.33|14254.33|14174.33|14252.14|14172.14|10
1725976530000|2024-09-10 13:55:30|14254.73|14174.73|14260|14180|14260|14180|14254.73|14174.73|9
1725976540000|2024-09-10 13:55:40|14260.14|14180.14|14261.09|14181.09|14261.09|14181.09|14259.66|14179.66|10
1725976550000|2024-09-10 13:55:50|14261.35|14181.35|14265.57|14185.57|14265.57|14185.57|14261.33|14181.33|10
1725976560000|2024-09-10 13:56:00|14265.15|14185.15|14268.65|14188.65|14268.65|14188.65|14264.75|14184.75|10
1725976570000|2024-09-10 13:56:10|14267.54|14187.54|14265.26|14185.26|14267.54|14187.54|14265.26|14185.26|10
1725976580000|2024-09-10 13:56:20|14264.76|14184.76|14262.6|14182.6|14264.76|14184.76|14262.37|14182.37|10
1725976590000|2024-09-10 13:56:30|14262.53|14182.53|14263.54|14183.54|14263.54|14183.54|14262.53|14182.53|9
1725976600000|2024-09-10 13:56:40|14263.7|14183.7|14259.55|14179.55|14263.7|14183.7|14259.04|14179.04|10
1725976610000|2024-09-10 13:56:50|14259.74|14179.74|14256.86|14176.86|14259.74|14179.74|14256.86|14176.86|10
1725976620000|2024-09-10 13:57:00|14256.72|14176.72|14252.07|14172.07|14256.73|14176.73|14252.07|14172.07|10
1725976630000|2024-09-10 13:57:10|14252.02|14172.02|14248.16|14168.16|14252.02|14172.02|14248.16|14168.16|10
1725976640000|2024-09-10 13:57:20|14248.15|14168.15|14247.43|14167.43|14248.2|14168.2|14246.75|14166.75|10
1725976650000|2024-09-10 13:57:30|14246.81|14166.81|14246.39|14166.39|14247.04|14167.04|14246.39|14166.39|10
1725976660000|2024-09-10 13:57:40|14245.92|14165.92|14245.91|14165.91|14246.52|14166.52|14245.58|14165.58|10
1725976670000|2024-09-10 13:57:50|14246.01|14166.01|14240.46|14160.46|14246.01|14166.01|14240.46|14160.46|10
1725976680000|2024-09-10 13:58:00|14240.04|14160.04|14238.55|14158.55|14240.25|14160.25|14238.34|14158.34|10
1725976690000|2024-09-10 13:58:10|14238.62|14158.62|14230.33|14150.33|14238.62|14158.62|14230.33|14150.33|10
1725976700000|2024-09-10 13:58:20|14229.26|14149.26|14225.6|14145.6|14229.26|14149.26|14225.6|14145.6|10
1725976710000|2024-09-10 13:58:30|14225.87|14145.87|14227.74|14147.74|14227.88|14147.88|14225.62|14145.62|10
1725976720000|2024-09-10 13:58:40|14227.61|14147.61|14230.45|14150.45|14230.45|14150.45|14227.61|14147.61|10
1725976730000|2024-09-10 13:58:50|14230.69|14150.69|14232.9|14152.9|14232.9|14152.9|14230.69|14150.69|10
1725976740000|2024-09-10 13:59:00|14232.74|14152.74|14232.25|14152.25|14232.96|14152.96|14232|14152|10
1725976750000|2024-09-10 13:59:10|14232.37|14152.37|14230.11|14150.11|14232.37|14152.37|14230.11|14150.11|10
1725976760000|2024-09-10 13:59:20|14230.2|14150.2|14229.17|14149.17|14230.44|14150.44|14229.02|14149.02|10
1725976770000|2024-09-10 13:59:30|14228.93|14148.93|14226.41|14146.41|14228.93|14148.93|14226.41|14146.41|10
1725976780000|2024-09-10 13:59:40|14226.18|14146.18|14225|14145|14226.18|14146.18|14224.33|14144.33|10
1725976790000|2024-09-10 13:59:50|14225.05|14145.05|14226.59|14146.59|14226.6|14146.6|14225.04|14145.04|9
1725976800000|2024-09-10 14:00:00|14225.51|14145.51|14225.72|14145.72|14226.76|14146.76|14224.84|14144.84|10
1725976810000|2024-09-10 14:00:10|14225.55|14145.55|14225.04|14145.04|14225.55|14145.55|14224.69|14144.69|10
1725976820000|2024-09-10 14:00:20|14225.23|14145.23|14223.78|14143.78|14225.23|14145.23|14223.78|14143.78|10
1725976830000|2024-09-10 14:00:30|14225.67|14145.67|14227.48|14147.48|14227.62|14147.62|14225.67|14145.67|10
1725976840000|2024-09-10 14:00:40|14227.99|14147.99|14227.56|14147.56|14228.06|14148.06|14227.5|14147.5|10
1725976850000|2024-09-10 14:00:50|14227.65|14147.65|14228.95|14148.95|14229.04|14149.04|14227.65|14147.65|10
1725976860000|2024-09-10 14:01:00|14229.1|14149.1|14232.21|14152.21|14232.53|14152.53|14229.1|14149.1|10
1725976870000|2024-09-10 14:01:10|14232.08|14152.08|14235.15|14155.15|14235.15|14155.15|14232.08|14152.08|10
1725976880000|2024-09-10 14:01:20|14235.08|14155.08|14234.27|14154.27|14236.31|14156.31|14234.27|14154.27|10
1725976890000|2024-09-10 14:01:30|14233.82|14153.82|14233.82|14153.82|14234.54|14154.54|14233.66|14153.66|10
1725976900000|2024-09-10 14:01:40|14234.61|14154.61|14232.73|14152.73|14234.61|14154.61|14232.73|14152.73|10
1725976910000|2024-09-10 14:01:50|14232.11|14152.11|14231.16|14151.16|14232.34|14152.34|14230.7|14150.7|10
1725976920000|2024-09-10 14:02:00|14230.78|14150.78|14229.93|14149.93|14232.82|14152.82|14229.93|14149.93|10
1725976930000|2024-09-10 14:02:10|14229.77|14149.77|14227.97|14147.97|14229.77|14149.77|14227.3|14147.3|10
1725976940000|2024-09-10 14:02:20|14227.39|14147.39|14224.41|14144.41|14227.39|14147.39|14224.41|14144.41|10
1725976950000|2024-09-10 14:02:30|14224.44|14144.44|14222.99|14142.99|14224.7|14144.7|14222.99|14142.99|10
1725976960000|2024-09-10 14:02:40|14222.98|14142.98|14215.59|14135.59|14223.28|14143.28|14215.59|14135.59|10
1725976970000|2024-09-10 14:02:50|14216.15|14136.15|14215.25|14135.25|14216.23|14136.23|14215.25|14135.25|10
1725976980000|2024-09-10 14:03:00|14215.4|14135.4|14211.52|14131.52|14215.4|14135.4|14211.52|14131.52|10
1725976990000|2024-09-10 14:03:10|14210.33|14130.33|14207.52|14127.52|14210.33|14130.33|14207.47|14127.47|10
1725977000000|2024-09-10 14:03:20|14207.51|14127.51|14206.71|14126.71|14207.71|14127.71|14206.4|14126.4|10
1725977010000|2024-09-10 14:03:30|14206.44|14126.44|14210.56|14130.56|14210.79|14130.79|14206.44|14126.44|8
1725977020000|2024-09-10 14:03:40|14211|14131|14209.48|14129.48|14211.2|14131.2|14208.95|14128.95|10
1725977030000|2024-09-10 14:03:50|14209.6|14129.6|14208.78|14128.78|14209.97|14129.97|14208.78|14128.78|10
1725977040000|2024-09-10 14:04:00|14208.94|14128.94|14208.45|14128.45|14209.27|14129.27|14208.31|14128.31|10
1725977050000|2024-09-10 14:04:10|14208.71|14128.71|14210.73|14130.73|14210.87|14130.87|14208.71|14128.71|10
1725977060000|2024-09-10 14:04:20|14210.68|14130.68|14215.34|14135.34|14215.5|14135.5|14210.53|14130.53|9
1725977070000|2024-09-10 14:04:30|14216.27|14136.27|14219.81|14139.81|14219.81|14139.81|14216.27|14136.27|10
1725977080000|2024-09-10 14:04:40|14219.39|14139.39|14219.84|14139.84|14221.09|14141.09|14219.39|14139.39|10
1725977090000|2024-09-10 14:04:50|14219.43|14139.43|14221.21|14141.21|14221.21|14141.21|14219.43|14139.43|10
1725977100000|2024-09-10 14:05:00|14221.25|14141.25|14221.88|14141.88|14221.88|14141.88|14220.34|14140.34|10
1725977110000|2024-09-10 14:05:10|14222|14142|14223.13|14143.13|14223.72|14143.72|14221.59|14141.59|10
1725977120000|2024-09-10 14:05:20|14223.08|14143.08|14220.15|14140.15|14223.08|14143.08|14220.15|14140.15|10
1725977130000|2024-09-10 14:05:30|14220.14|14140.14|14214.4|14134.4|14220.14|14140.14|14214.4|14134.4|10
1725977140000|2024-09-10 14:05:40|14214.41|14134.41|14210.79|14130.79|14214.41|14134.41|14210.78|14130.78|10
1725977150000|2024-09-10 14:05:50|14211.04|14131.04|14210.33|14130.33|14212.69|14132.69|14209.93|14129.93|10
1725977160000|2024-09-10 14:06:00|14210.81|14130.81|14209.04|14129.04|14210.81|14130.81|14208.75|14128.75|10
1725977170000|2024-09-10 14:06:10|14209.24|14129.24|14208.04|14128.04|14209.76|14129.76|14208.04|14128.04|10
1725977180000|2024-09-10 14:06:20|14208|14128|14208.32|14128.32|14208.55|14128.55|14207.7|14127.7|9
1725977190000|2024-09-10 14:06:30|14207.68|14127.68|14202.63|14122.63|14207.68|14127.68|14202.63|14122.63|10
1725977200000|2024-09-10 14:06:40|14201.42|14121.42|14197.48|14117.48|14201.42|14121.42|14197.48|14117.48|10
1725977210000|2024-09-10 14:06:50|14197.33|14117.33|14198.95|14118.95|14198.95|14118.95|14197.27|14117.27|10
1725977220000|2024-09-10 14:07:00|14198.64|14118.64|14201.06|14121.06|14201.06|14121.06|14198.4|14118.4|10
1725977230000|2024-09-10 14:07:10|14200.83|14120.83|14201.01|14121.01|14202.29|14122.29|14200.77|14120.77|10
1725977240000|2024-09-10 14:07:20|14200.08|14120.08|14196.85|14116.85|14200.08|14120.08|14196.85|14116.85|10
1725977250000|2024-09-10 14:07:30|14196.83|14116.83|14197.98|14117.98|14197.98|14117.98|14195.87|14115.87|10
1725977260000|2024-09-10 14:07:40|14199.53|14119.53|14201.51|14121.51|14202.67|14122.67|14199.53|14119.53|10
1725977270000|2024-09-10 14:07:50|14202.46|14122.46|14205.71|14125.71|14205.71|14125.71|14202.45|14122.45|10
1725977280000|2024-09-10 14:08:00|14206.51|14126.51|14213.97|14133.97|14213.97|14133.97|14206.51|14126.51|10
1725977290000|2024-09-10 14:08:10|14214.07|14134.07|14223.38|14143.38|14223.38|14143.38|14213.99|14133.99|9
1725977300000|2024-09-10 14:08:20|14224.08|14144.08|14232.78|14152.78|14232.78|14152.78|14224.08|14144.08|10
1725977310000|2024-09-10 14:08:30|14233.59|14153.59|14262.44|14182.44|14262.44|14182.44|14233.59|14153.59|10
1725977320000|2024-09-10 14:08:40|14266.28|14186.28|14268|14188|14268.15|14188.15|14265.47|14185.47|10
1725977330000|2024-09-10 14:08:50|14267.66|14187.66|14262.5|14182.5|14267.66|14187.66|14262.5|14182.5|10
1725977340000|2024-09-10 14:09:00|14262.45|14182.45|14261.16|14181.16|14262.61|14182.61|14260.76|14180.76|9
1725977350000|2024-09-10 14:09:10|14261.01|14181.01|14259.08|14179.08|14261.85|14181.85|14259.08|14179.08|10
1725977360000|2024-09-10 14:09:20|14258.51|14178.51|14258.94|14178.94|14260.22|14180.22|14257.87|14177.87|10
1725977370000|2024-09-10 14:09:30|14258.82|14178.82|14262.45|14182.45|14263.1|14183.1|14258.82|14178.82|10
1725977380000|2024-09-10 14:09:40|14262.36|14182.36|14263.36|14183.36|14264.03|14184.03|14261.42|14181.42|10
1725977390000|2024-09-10 14:09:50|14263.31|14183.31|14262.61|14182.61|14263.89|14183.89|14262.61|14182.61|10
1725977400000|2024-09-10 14:10:00|14261.92|14181.92|14255.93|14175.93|14261.92|14181.92|14255.93|14175.93|10
1725977410000|2024-09-10 14:10:10|14255.37|14175.37|14251.97|14171.97|14255.58|14175.58|14251.97|14171.97|10
1725977420000|2024-09-10 14:10:20|14251.89|14171.89|14251.06|14171.06|14252.1|14172.1|14250|14170|10
1725977430000|2024-09-10 14:10:30|14250.88|14170.88|14247.53|14167.53|14250.88|14170.88|14247.53|14167.53|10
1725977440000|2024-09-10 14:10:40|14247.35|14167.35|14239.9|14159.9|14247.35|14167.35|14239.9|14159.9|10
1725977450000|2024-09-10 14:10:50|14239.69|14159.69|14232.21|14152.21|14239.69|14159.69|14232.21|14152.21|10
1725977460000|2024-09-10 14:11:00|14231.99|14151.99|14210.92|14130.92|14231.99|14151.99|14210.92|14130.92|10
1725977470000|2024-09-10 14:11:10|14208.32|14128.32|14196.21|14116.21|14208.32|14128.32|14196.21|14116.21|10
1725977480000|2024-09-10 14:11:20|14196.44|14116.44|14202.82|14122.82|14202.82|14122.82|14196.44|14116.44|10
1725977490000|2024-09-10 14:11:30|14203.67|14123.67|14205.17|14125.17|14205.32|14125.32|14203.18|14123.18|10
1725977500000|2024-09-10 14:11:40|14205.23|14125.23|14201.76|14121.76|14205.4|14125.4|14201.76|14121.76|10
1725977510000|2024-09-10 14:11:50|14202.14|14122.14|14203.22|14123.22|14203.23|14123.23|14200.81|14120.81|10
1725977520000|2024-09-10 14:12:00|14203.57|14123.57|14209.64|14129.64|14209.64|14129.64|14203.57|14123.57|9
1725977530000|2024-09-10 14:12:10|14210.45|14130.45|14205.73|14125.73|14210.45|14130.45|14205.73|14125.73|10
1725977540000|2024-09-10 14:12:20|14205.04|14125.04|14205.35|14125.35|14205.66|14125.66|14204.21|14124.21|9
1725977550000|2024-09-10 14:12:30|14204.42|14124.42|14206.3|14126.3|14206.3|14126.3|14204.24|14124.24|10
1725977560000|2024-09-10 14:12:40|14206.23|14126.23|14207.91|14127.91|14207.91|14127.91|14205.99|14125.99|10
1725977570000|2024-09-10 14:12:50|14207.74|14127.74|14210.88|14130.88|14210.88|14130.88|14207.74|14127.74|10
1725977580000|2024-09-10 14:13:00|14211.36|14131.36|14215.59|14135.59|14215.59|14135.59|14211.36|14131.36|10
1725977590000|2024-09-10 14:13:10|14216.47|14136.47|14225.23|14145.23|14225.23|14145.23|14216.47|14136.47|10
1725977600000|2024-09-10 14:13:20|14225.44|14145.44|14224.91|14144.91|14225.44|14145.44|14223.47|14143.47|10
1725977610000|2024-09-10 14:13:30|14223.87|14143.87|14222.64|14142.64|14223.87|14143.87|14222.26|14142.26|9
1725977620000|2024-09-10 14:13:40|14222.34|14142.34|14218.95|14138.95|14223.09|14143.09|14218.95|14138.95|10
1725977630000|2024-09-10 14:13:50|14217.15|14137.15|14213.83|14133.83|14217.15|14137.15|14213.53|14133.53|10
1725977640000|2024-09-10 14:14:00|14212.8|14132.8|14205.31|14125.31|14212.8|14132.8|14205.31|14125.31|10
1725977650000|2024-09-10 14:14:10|14204.75|14124.75|14203.69|14123.69|14204.75|14124.75|14203.66|14123.66|10
1725977660000|2024-09-10 14:14:20|14202.96|14122.96|14200.22|14120.22|14203.11|14123.11|14200.22|14120.22|10
1725977670000|2024-09-10 14:14:30|14200.78|14120.78|14200.85|14120.85|14201.35|14121.35|14200.78|14120.78|8
1725977680000|2024-09-10 14:14:40|14200.92|14120.92|14200.15|14120.15|14201.45|14121.45|14200.13|14120.13|10
1725977690000|2024-09-10 14:14:50|14200.81|14120.81|14202.3|14122.3|14202.3|14122.3|14200.61|14120.61|9
1725977700000|2024-09-10 14:15:00|14201.86|14121.86|14202.67|14122.67|14203.25|14123.25|14200.12|14120.12|10
1725977710000|2024-09-10 14:15:10|14202.03|14122.03|14201.21|14121.21|14202.17|14122.17|14200.94|14120.94|10
1725977720000|2024-09-10 14:15:20|14200.97|14120.97|14199.77|14119.77|14201.1|14121.1|14199.18|14119.18|10
1725977730000|2024-09-10 14:15:30|14200.19|14120.19|14196.11|14116.11|14200.56|14120.56|14196.11|14116.11|10
1725977740000|2024-09-10 14:15:40|14195.76|14115.76|14194.55|14114.55|14196.86|14116.86|14193.45|14113.45|9
1725977750000|2024-09-10 14:15:50|14194.42|14114.42|14193.49|14113.49|14194.46|14114.46|14193.3|14113.3|10
1725977760000|2024-09-10 14:16:00|14193.18|14113.18|14193.5|14113.5|14193.5|14113.5|14190.74|14110.74|10
1725977770000|2024-09-10 14:16:10|14193.83|14113.83|14197.16|14117.16|14197.48|14117.48|14193.82|14113.82|10
1725977780000|2024-09-10 14:16:20|14197.95|14117.95|14199.76|14119.76|14200.13|14120.13|14197.27|14117.27|10
1725977790000|2024-09-10 14:16:30|14199.48|14119.48|14199.67|14119.67|14199.96|14119.96|14198.89|14118.89|10
1725977800000|2024-09-10 14:16:40|14199.96|14119.96|14199.38|14119.38|14200.61|14120.61|14199.38|14119.38|10
1725977810000|2024-09-10 14:16:50|14199.32|14119.32|14199.71|14119.71|14199.71|14119.71|14197.77|14117.77|10
1725977820000|2024-09-10 14:17:00|14200.91|14120.91|14203.29|14123.29|14203.29|14123.29|14200.9|14120.9|10
1725977830000|2024-09-10 14:17:10|14203.43|14123.43|14204.69|14124.69|14204.69|14124.69|14203.31|14123.31|10
1725977840000|2024-09-10 14:17:20|14204.63|14124.63|14208.21|14128.21|14208.21|14128.21|14204.63|14124.63|9
1725977850000|2024-09-10 14:17:30|14208.32|14128.32|14214.83|14134.83|14214.83|14134.83|14208.32|14128.32|10
1725977860000|2024-09-10 14:17:40|14215.26|14135.26|14216.42|14136.42|14218.24|14138.24|14215.26|14135.26|10
1725977870000|2024-09-10 14:17:50|14215.71|14135.71|14211.95|14131.95|14215.71|14135.71|14211.95|14131.95|10
1725977880000|2024-09-10 14:18:00|14211.77|14131.77|14208.95|14128.95|14211.88|14131.88|14208.95|14128.95|10
1725977890000|2024-09-10 14:18:10|14208.82|14128.82|14208.17|14128.17|14208.93|14128.93|14208.17|14128.17|10
1725977900000|2024-09-10 14:18:20|14207.76|14127.76|14204.37|14124.37|14207.76|14127.76|14204.37|14124.37|10
1725977910000|2024-09-10 14:18:30|14204.05|14124.05|14200.43|14120.43|14204.05|14124.05|14199.39|14119.39|10
1725977920000|2024-09-10 14:18:40|14201.95|14121.95|14206.42|14126.42|14206.42|14126.42|14201.95|14121.95|10
1725977930000|2024-09-10 14:18:50|14207.06|14127.06|14206.39|14126.39|14207.48|14127.48|14206.21|14126.21|10
1725977940000|2024-09-10 14:19:00|14206.18|14126.18|14205.41|14125.41|14206.18|14126.18|14204.73|14124.73|10
1725977950000|2024-09-10 14:19:10|14205.19|14125.19|14206.83|14126.83|14206.83|14126.83|14204.9|14124.9|10
1725977960000|2024-09-10 14:19:20|14207.73|14127.73|14212.31|14132.31|14212.31|14132.31|14207.73|14127.73|10
1725977970000|2024-09-10 14:19:30|14212.44|14132.44|14211.53|14131.53|14212.86|14132.86|14211.05|14131.05|10
1725977980000|2024-09-10 14:19:40|14211.31|14131.31|14206.88|14126.88|14211.31|14131.31|14206.88|14126.88|10
1725977990000|2024-09-10 14:19:50|14207.06|14127.06|14206.01|14126.01|14207.06|14127.06|14206.01|14126.01|10
1725978000000|2024-09-10 14:20:00|14205.73|14125.73|14208.11|14128.11|14208.11|14128.11|14205.73|14125.73|10
1725978010000|2024-09-10 14:20:10|14208.32|14128.32|14207.61|14127.61|14208.39|14128.39|14207.61|14127.61|10
1725978020000|2024-09-10 14:20:20|14207.54|14127.54|14205.07|14125.07|14207.7|14127.7|14204.94|14124.94|10
1725978030000|2024-09-10 14:20:30|14204.94|14124.94|14203.08|14123.08|14206.22|14126.22|14203.08|14123.08|9
1725978040000|2024-09-10 14:20:40|14202.97|14122.97|14201.86|14121.86|14202.97|14122.97|14201.86|14121.86|10
1725978050000|2024-09-10 14:20:50|14201.83|14121.83|14202.47|14122.47|14202.47|14122.47|14197.72|14117.72|10
1725978060000|2024-09-10 14:21:00|14202.95|14122.95|14203.78|14123.78|14204.09|14124.09|14202.95|14122.95|10
1725978070000|2024-09-10 14:21:10|14203.47|14123.47|14199.86|14119.86|14203.47|14123.47|14199.86|14119.86|10
1725978080000|2024-09-10 14:21:20|14199.53|14119.53|14203.75|14123.75|14203.75|14123.75|14199.53|14119.53|10
1725978090000|2024-09-10 14:21:30|14205.03|14125.03|14205.26|14125.26|14205.26|14125.26|14204.1|14124.1|10
1725978100000|2024-09-10 14:21:40|14205.57|14125.57|14206|14126|14206|14126|14205.44|14125.44|10
1725978110000|2024-09-10 14:21:50|14205.55|14125.55|14201.97|14121.97|14205.55|14125.55|14201.67|14121.67|10
1725978120000|2024-09-10 14:22:00|14202.16|14122.16|14200.25|14120.25|14202.16|14122.16|14200.25|14120.25|10
1725978130000|2024-09-10 14:22:10|14200.51|14120.51|14200.36|14120.36|14200.79|14120.79|14200.08|14120.08|10
1725978140000|2024-09-10 14:22:20|14200.95|14120.95|14201.84|14121.84|14202.54|14122.54|14200.95|14120.95|10
1725978150000|2024-09-10 14:22:30|14202.12|14122.12|14205.28|14125.28|14205.31|14125.31|14202.12|14122.12|9
1725978160000|2024-09-10 14:22:40|14205.15|14125.15|14201.09|14121.09|14205.46|14125.46|14201.09|14121.09|10
1725978170000|2024-09-10 14:22:50|14200.85|14120.85|14201.66|14121.66|14201.66|14121.66|14200.42|14120.42|10
1725978180000|2024-09-10 14:23:00|14202.38|14122.38|14204.53|14124.53|14204.53|14124.53|14202.38|14122.38|8
1725978190000|2024-09-10 14:23:10|14203.98|14123.98|14204.41|14124.41|14204.41|14124.41|14202.99|14122.99|10
1725978200000|2024-09-10 14:23:20|14204.26|14124.26|14205.59|14125.59|14205.59|14125.59|14203.04|14123.04|10
1725978210000|2024-09-10 14:23:30|14206.63|14126.63|14209.13|14129.13|14209.13|14129.13|14206.56|14126.56|10
1725978220000|2024-09-10 14:23:40|14209.4|14129.4|14212.03|14132.03|14212.15|14132.15|14209.4|14129.4|10
1725978230000|2024-09-10 14:23:50|14211.88|14131.88|14212.44|14132.44|14213.07|14133.07|14211.14|14131.14|10
1725978240000|2024-09-10 14:24:00|14212.07|14132.07|14212.38|14132.38|14212.38|14132.38|14210.28|14130.28|9
1725978250000|2024-09-10 14:24:10|14212.19|14132.19|14211.22|14131.22|14212.19|14132.19|14211.22|14131.22|10
1725978260000|2024-09-10 14:24:20|14211.24|14131.24|14209.52|14129.52|14211.89|14131.89|14209.1|14129.1|10
1725978270000|2024-09-10 14:24:30|14209.53|14129.53|14211.8|14131.8|14211.84|14131.84|14209.27|14129.27|10
1725978280000|2024-09-10 14:24:40|14211.77|14131.77|14212.6|14132.6|14212.73|14132.73|14211.77|14131.77|8
1725978290000|2024-09-10 14:24:50|14212.49|14132.49|14216.11|14136.11|14216.8|14136.8|14212.49|14132.49|10
1725978300000|2024-09-10 14:25:00|14216.09|14136.09|14219.32|14139.32|14219.32|14139.32|14216.09|14136.09|10
1725978310000|2024-09-10 14:25:10|14219.2|14139.2|14220.57|14140.57|14221.03|14141.03|14219.2|14139.2|10
1725978320000|2024-09-10 14:25:20|14220.67|14140.67|14224.21|14144.21|14224.21|14144.21|14220.67|14140.67|9
1725978330000|2024-09-10 14:25:30|14224.24|14144.24|14228.18|14148.18|14228.18|14148.18|14224.24|14144.24|10
1725978340000|2024-09-10 14:25:40|14228.38|14148.38|14231.94|14151.94|14231.94|14151.94|14228.1|14148.1|10
1725978350000|2024-09-10 14:25:50|14232|14152|14234.17|14154.17|14234.66|14154.66|14232|14152|9
1725978360000|2024-09-10 14:26:00|14234.24|14154.24|14236.46|14156.46|14236.56|14156.56|14234.23|14154.23|10
1725978370000|2024-09-10 14:26:10|14236.76|14156.76|14236.47|14156.47|14237.09|14157.09|14236.47|14156.47|10
1725978380000|2024-09-10 14:26:20|14237.12|14157.12|14237.86|14157.86|14237.86|14157.86|14236.98|14156.98|10
1725978390000|2024-09-10 14:26:30|14237.83|14157.83|14237.48|14157.48|14237.99|14157.99|14237.12|14157.12|10
1725978400000|2024-09-10 14:26:40|14237.43|14157.43|14238.62|14158.62|14238.62|14158.62|14237.34|14157.34|10
1725978410000|2024-09-10 14:26:50|14238.65|14158.65|14244.53|14164.53|14244.53|14164.53|14238.65|14158.65|10
1725978420000|2024-09-10 14:27:00|14243.22|14163.22|14250.33|14170.33|14250.52|14170.52|14243.22|14163.22|10
1725978430000|2024-09-10 14:27:10|14251.32|14171.32|14250.23|14170.23|14251.78|14171.78|14250.23|14170.23|10
1725978440000|2024-09-10 14:27:20|14249.63|14169.63|14246|14166|14249.63|14169.63|14246|14166|9
1725978450000|2024-09-10 14:27:30|14245.82|14165.82|14248.24|14168.24|14248.48|14168.48|14245.82|14165.82|10
1725978460000|2024-09-10 14:27:40|14248.29|14168.29|14250.23|14170.23|14250.34|14170.34|14248.29|14168.29|10
1725978470000|2024-09-10 14:27:50|14250.36|14170.36|14255.42|14175.42|14255.42|14175.42|14250.36|14170.36|10
1725978480000|2024-09-10 14:28:00|14255.33|14175.33|14260.54|14180.54|14260.54|14180.54|14254.94|14174.94|10
1725978490000|2024-09-10 14:28:10|14261.51|14181.51|14263.1|14183.1|14263.1|14183.1|14261.51|14181.51|10
1725978500000|2024-09-10 14:28:20|14262.76|14182.76|14265.21|14185.21|14265.22|14185.22|14262.63|14182.63|10
1725978510000|2024-09-10 14:28:30|14264.98|14184.98|14268.67|14188.67|14268.81|14188.81|14264.73|14184.73|10
1725978520000|2024-09-10 14:28:40|14268.88|14188.88|14274.55|14194.55|14274.71|14194.71|14268.88|14188.88|10
1725978530000|2024-09-10 14:28:50|14274.39|14194.39|14271.42|14191.42|14274.39|14194.39|14271.42|14191.42|10
1725978540000|2024-09-10 14:29:00|14270.75|14190.75|14277.46|14197.46|14277.46|14197.46|14270.44|14190.44|10
1725978550000|2024-09-10 14:29:10|14277.22|14197.22|14284.21|14204.21|14284.21|14204.21|14277.22|14197.22|10
1725978560000|2024-09-10 14:29:20|14284.83|14204.83|14289.89|14209.89|14289.89|14209.89|14284.83|14204.83|10
1725978570000|2024-09-10 14:29:30|14290.3|14210.3|14291.61|14211.61|14291.65|14211.65|14289.57|14209.57|10
1725978580000|2024-09-10 14:29:40|14291.73|14211.73|14293.26|14213.26|14293.28|14213.28|14291.51|14211.51|9
1725978590000|2024-09-10 14:29:50|14293.48|14213.48|14293.72|14213.72|14293.9|14213.9|14293.44|14213.44|10
1725978600000|2024-09-10 14:30:00|14293.96|14213.96|14293.92|14213.92|14295.19|14215.19|14293.64|14213.64|10
1725978610000|2024-09-10 14:30:10|14293.2|14213.2|14288.8|14208.8|14293.2|14213.2|14288.8|14208.8|10
1725978620000|2024-09-10 14:30:20|14288.61|14208.61|14290.57|14210.57|14290.57|14210.57|14288.61|14208.61|10
1725978630000|2024-09-10 14:30:30|14290.84|14210.84|14302.22|14222.22|14302.22|14222.22|14290.84|14210.84|10
1725978640000|2024-09-10 14:30:40|14303.38|14223.38|14309.32|14229.32|14309.32|14229.32|14303.38|14223.38|10
1725978650000|2024-09-10 14:30:50|14308.96|14228.96|14310.23|14230.23|14310.23|14230.23|14308.96|14228.96|10
1725978660000|2024-09-10 14:31:00|14310.31|14230.31|14310.77|14230.77|14310.98|14230.98|14309.08|14229.08|10
1725978670000|2024-09-10 14:31:10|14310.86|14230.86|14314.18|14234.18|14314.18|14234.18|14310.56|14230.56|10
1725978680000|2024-09-10 14:31:20|14313.74|14233.74|14311.07|14231.07|14314.11|14234.11|14311.07|14231.07|10
1725978690000|2024-09-10 14:31:30|14310.51|14230.51|14307.47|14227.47|14310.51|14230.51|14307.47|14227.47|10
1725978700000|2024-09-10 14:31:40|14307.45|14227.45|14302.77|14222.77|14307.47|14227.47|14302.77|14222.77|10
1725978710000|2024-09-10 14:31:50|14301.72|14221.72|14301.2|14221.2|14301.79|14221.79|14299.8|14219.8|10
1725978720000|2024-09-10 14:32:00|14300.25|14220.25|14293.07|14213.07|14300.41|14220.41|14293.07|14213.07|10
1725978730000|2024-09-10 14:32:10|14292.94|14212.94|14293.25|14213.25|14293.53|14213.53|14292.2|14212.2|10
1725978740000|2024-09-10 14:32:20|14294.14|14214.14|14291.82|14211.82|14294.76|14214.76|14291.82|14211.82|10
1725978750000|2024-09-10 14:32:30|14291.4|14211.4|14289.89|14209.89|14291.68|14211.68|14289.89|14209.89|10
1725978760000|2024-09-10 14:32:40|14290.76|14210.76|14290.69|14210.69|14293.18|14213.18|14290.69|14210.69|10
1725978770000|2024-09-10 14:32:50|14290.34|14210.34|14283.01|14203.01|14290.34|14210.34|14283.01|14203.01|10
1725978780000|2024-09-10 14:33:00|14284.44|14204.44|14283.4|14203.4|14284.83|14204.83|14283.23|14203.23|8
1725978790000|2024-09-10 14:33:10|14284.07|14204.07|14281.89|14201.89|14284.07|14204.07|14281.89|14201.89|10
1725978800000|2024-09-10 14:33:20|14282.04|14202.04|14280.67|14200.67|14283.45|14203.45|14280.67|14200.67|10
1725978810000|2024-09-10 14:33:30|14280.77|14200.77|14275.33|14195.33|14281.01|14201.01|14275.33|14195.33|10
1725978820000|2024-09-10 14:33:40|14274.74|14194.74|14270.96|14190.96|14274.74|14194.74|14270.96|14190.96|10
1725978830000|2024-09-10 14:33:50|14269.9|14189.9|14264.2|14184.2|14269.9|14189.9|14264.2|14184.2|10
1725978840000|2024-09-10 14:34:00|14264.16|14184.16|14263.63|14183.63|14264.16|14184.16|14261.38|14181.38|10
1725978850000|2024-09-10 14:34:10|14263.95|14183.95|14264.05|14184.05|14264.13|14184.13|14262.82|14182.82|10
1725978860000|2024-09-10 14:34:20|14264.26|14184.26|14262.59|14182.59|14264.26|14184.26|14261.18|14181.18|10
1725978870000|2024-09-10 14:34:30|14262.62|14182.62|14263.63|14183.63|14263.63|14183.63|14262.2|14182.2|8
1725978880000|2024-09-10 14:34:40|14264.87|14184.87|14264.3|14184.3|14265.05|14185.05|14264.15|14184.15|9
1725978890000|2024-09-10 14:34:50|14264.43|14184.43|14265.15|14185.15|14265.15|14185.15|14264.05|14184.05|9
1725978900000|2024-09-10 14:35:00|14265.3|14185.3|14265.17|14185.17|14265.71|14185.71|14264.17|14184.17|10
1725978910000|2024-09-10 14:35:10|14265.68|14185.68|14267.93|14187.93|14267.93|14187.93|14265.68|14185.68|10
1725978920000|2024-09-10 14:35:20|14268.54|14188.54|14271.97|14191.97|14271.97|14191.97|14268.54|14188.54|10
1725978930000|2024-09-10 14:35:30|14271.78|14191.78|14271.64|14191.64|14272.78|14192.78|14271.64|14191.64|10
1725978940000|2024-09-10 14:35:40|14271.26|14191.26|14268.15|14188.15|14271.26|14191.26|14265.78|14185.78|9
1725978950000|2024-09-10 14:35:50|14267.92|14187.92|14262.69|14182.69|14267.92|14187.92|14262.69|14182.69|10
1725978960000|2024-09-10 14:36:00|14262.6|14182.6|14260.16|14180.16|14263.51|14183.51|14260.16|14180.16|10
1725978970000|2024-09-10 14:36:10|14260.2|14180.2|14260.75|14180.75|14260.75|14180.75|14258.76|14178.76|10
1725978980000|2024-09-10 14:36:20|14261.95|14181.95|14265.11|14185.11|14265.31|14185.31|14261.95|14181.95|10
1725978990000|2024-09-10 14:36:30|14265.18|14185.18|14263.18|14183.18|14265.34|14185.34|14263.18|14183.18|10
1725979000000|2024-09-10 14:36:40|14262.83|14182.83|14254.97|14174.97|14262.83|14182.83|14254.68|14174.68|9
1725979010000|2024-09-10 14:36:50|14254.15|14174.15|14248.97|14168.97|14254.15|14174.15|14248.92|14168.92|10
1725979020000|2024-09-10 14:37:00|14249.96|14169.96|14254.92|14174.92|14254.92|14174.92|14249.96|14169.96|10
1725979030000|2024-09-10 14:37:10|14255.58|14175.58|14258.02|14178.02|14258.02|14178.02|14255.07|14175.07|10
1725979040000|2024-09-10 14:37:20|14257.75|14177.75|14259.76|14179.76|14259.76|14179.76|14257.75|14177.75|10
1725979050000|2024-09-10 14:37:30|14260.13|14180.13|14263.81|14183.81|14263.91|14183.91|14259.43|14179.43|10
1725979060000|2024-09-10 14:37:40|14263.55|14183.55|14263.96|14183.96|14263.96|14183.96|14263.45|14183.45|8
1725979070000|2024-09-10 14:37:50|14263.73|14183.73|14262.99|14182.99|14263.73|14183.73|14262.99|14182.99|10
1725979080000|2024-09-10 14:38:00|14263.52|14183.52|14260.86|14180.86|14264.11|14184.11|14260.81|14180.81|10
1725979090000|2024-09-10 14:38:10|14261.31|14181.31|14262.71|14182.71|14262.8|14182.8|14261.09|14181.09|10
1725979100000|2024-09-10 14:38:20|14262.65|14182.65|14264.29|14184.29|14264.29|14184.29|14262.51|14182.51|10
1725979110000|2024-09-10 14:38:30|14264.46|14184.46|14264.52|14184.52|14264.52|14184.52|14263.97|14183.97|10
1725979120000|2024-09-10 14:38:40|14264.79|14184.79|14264.19|14184.19|14264.94|14184.94|14264.12|14184.12|10
1725979130000|2024-09-10 14:38:50|14264.38|14184.38|14265.85|14185.85|14265.85|14185.85|14263.98|14183.98|10
1725979140000|2024-09-10 14:39:00|14266.26|14186.26|14269.19|14189.19|14269.19|14189.19|14266.26|14186.26|10
1725979150000|2024-09-10 14:39:10|14269.55|14189.55|14273.33|14193.33|14273.33|14193.33|14269.55|14189.55|10
1725979160000|2024-09-10 14:39:20|14273.11|14193.11|14272.9|14192.9|14274.1|14194.1|14272.72|14192.72|10
1725979170000|2024-09-10 14:39:30|14272.97|14192.97|14271.23|14191.23|14272.97|14192.97|14270.91|14190.91|10
1725979180000|2024-09-10 14:39:40|14271.7|14191.7|14270.06|14190.06|14271.78|14191.78|14268.64|14188.64|10
1725979190000|2024-09-10 14:39:50|14270.17|14190.17|14268.94|14188.94|14270.48|14190.48|14268.92|14188.92|10
1725979200000|2024-09-10 14:40:00|14268.5|14188.5|14270.99|14190.99|14270.99|14190.99|14268.25|14188.25|10
1725979210000|2024-09-10 14:40:10|14271.74|14191.74|14272.6|14192.6|14274.16|14194.16|14271.74|14191.74|10
1725979220000|2024-09-10 14:40:20|14272.51|14192.51|14272.96|14192.96|14273.55|14193.55|14272.51|14192.51|10
1725979230000|2024-09-10 14:40:30|14273.08|14193.08|14271.98|14191.98|14274.33|14194.33|14271.98|14191.98|10
1725979240000|2024-09-10 14:40:40|14272.04|14192.04|14269.14|14189.14|14272.04|14192.04|14269.14|14189.14|10
1725979250000|2024-09-10 14:40:50|14268.28|14188.28|14266.11|14186.11|14268.67|14188.67|14266.11|14186.11|10
1725979260000|2024-09-10 14:41:00|14265.89|14185.89|14264.73|14184.73|14265.9|14185.9|14264.63|14184.63|10
1725979270000|2024-09-10 14:41:10|14264.49|14184.49|14267.79|14187.79|14267.79|14187.79|14264.37|14184.37|9
1725979280000|2024-09-10 14:41:20|14268.32|14188.32|14267.19|14187.19|14268.52|14188.52|14266.98|14186.98|10
1725979290000|2024-09-10 14:41:30|14267.36|14187.36|14266.79|14186.79|14267.92|14187.92|14266.79|14186.79|10
1725979300000|2024-09-10 14:41:40|14266.85|14186.85|14266.7|14186.7|14266.85|14186.85|14265.33|14185.33|10
1725979310000|2024-09-10 14:41:50|14267.04|14187.04|14267.2|14187.2|14268|14188|14266.81|14186.81|10
1725979320000|2024-09-10 14:42:00|14267.7|14187.7|14268.17|14188.17|14268.57|14188.57|14267.7|14187.7|9
1725979330000|2024-09-10 14:42:10|14268.01|14188.01|14270.1|14190.1|14270.1|14190.1|14268.01|14188.01|10
1725979340000|2024-09-10 14:42:20|14270.2|14190.2|14269.27|14189.27|14270.52|14190.52|14269.27|14189.27|10
1725979350000|2024-09-10 14:42:30|14268.77|14188.77|14264.71|14184.71|14269.07|14189.07|14264.71|14184.71|10
1725979360000|2024-09-10 14:42:40|14264.3|14184.3|14266.55|14186.55|14266.87|14186.87|14263.87|14183.87|10
1725979370000|2024-09-10 14:42:50|14267.17|14187.17|14267.91|14187.91|14268.55|14188.55|14266.5|14186.5|10
1725979380000|2024-09-10 14:43:00|14267.65|14187.65|14265.93|14185.93|14267.65|14187.65|14265.79|14185.79|10
1725979390000|2024-09-10 14:43:10|14265.86|14185.86|14267.46|14187.46|14268.28|14188.28|14265.86|14185.86|10
1725979400000|2024-09-10 14:43:20|14266.96|14186.96|14266.22|14186.22|14267.15|14187.15|14266.22|14186.22|10
1725979410000|2024-09-10 14:43:30|14266.41|14186.41|14263.07|14183.07|14266.41|14186.41|14263.07|14183.07|10
1725979420000|2024-09-10 14:43:40|14262.12|14182.12|14258.58|14178.58|14262.12|14182.12|14257.98|14177.98|10
1725979430000|2024-09-10 14:43:50|14257.97|14177.97|14256.02|14176.02|14258.2|14178.2|14256.02|14176.02|10
1725979440000|2024-09-10 14:44:00|14255.68|14175.68|14255.42|14175.42|14255.68|14175.68|14255.26|14175.26|8
1725979450000|2024-09-10 14:44:10|14255.41|14175.41|14255.82|14175.82|14256.51|14176.51|14255.41|14175.41|10
1725979460000|2024-09-10 14:44:20|14255.5|14175.5|14254.82|14174.82|14255.5|14175.5|14254.47|14174.47|9
1725979470000|2024-09-10 14:44:30|14255.09|14175.09|14257.96|14177.96|14257.96|14177.96|14255.06|14175.06|10
1725979480000|2024-09-10 14:44:40|14258.38|14178.38|14258.58|14178.58|14258.95|14178.95|14258.38|14178.38|10
1725979490000|2024-09-10 14:44:50|14258.85|14178.85|14256.4|14176.4|14258.95|14178.95|14256.4|14176.4|10
1725979500000|2024-09-10 14:45:00|14256.41|14176.41|14255.05|14175.05|14256.71|14176.71|14255.03|14175.03|10
1725979510000|2024-09-10 14:45:10|14255.04|14175.04|14256.88|14176.88|14257.44|14177.44|14254.77|14174.77|10
1725979520000|2024-09-10 14:45:20|14256.78|14176.78|14259.19|14179.19|14259.19|14179.19|14256.46|14176.46|10
1725979530000|2024-09-10 14:45:30|14259.54|14179.54|14257.15|14177.15|14259.68|14179.68|14256.81|14176.81|10
1725979540000|2024-09-10 14:45:40|14258.69|14178.69|14260.5|14180.5|14260.5|14180.5|14258.69|14178.69|10
1725979550000|2024-09-10 14:45:50|14260.77|14180.77|14261.24|14181.24|14261.31|14181.31|14260.57|14180.57|10
1725979560000|2024-09-10 14:46:00|14261.09|14181.09|14260.57|14180.57|14261.09|14181.09|14259.9|14179.9|9
1725979570000|2024-09-10 14:46:10|14260.68|14180.68|14261.82|14181.82|14262.69|14182.69|14260.68|14180.68|10
1725979580000|2024-09-10 14:46:20|14261.72|14181.72|14261.67|14181.67|14262.27|14182.27|14260.99|14180.99|10
1725979590000|2024-09-10 14:46:30|14261.79|14181.79|14261.32|14181.32|14261.79|14181.79|14260.87|14180.87|9
1725979600000|2024-09-10 14:46:40|14261.29|14181.29|14263.59|14183.59|14263.67|14183.67|14261.29|14181.29|10
1725979610000|2024-09-10 14:46:50|14263.38|14183.38|14264.97|14184.97|14264.97|14184.97|14263.38|14183.38|10
1725979620000|2024-09-10 14:47:00|14265.31|14185.31|14262.82|14182.82|14265.31|14185.31|14261.64|14181.64|10
1725979630000|2024-09-10 14:47:10|14261.95|14181.95|14258.97|14178.97|14262.85|14182.85|14258.97|14178.97|10
1725979640000|2024-09-10 14:47:20|14258.81|14178.81|14260.15|14180.15|14260.25|14180.25|14258.81|14178.81|10
1725979650000|2024-09-10 14:47:30|14259.91|14179.91|14260.46|14180.46|14260.51|14180.51|14259.88|14179.88|10
1725979660000|2024-09-10 14:47:40|14260.27|14180.27|14261.9|14181.9|14261.9|14181.9|14260.05|14180.05|10
1725979670000|2024-09-10 14:47:50|14262.03|14182.03|14265.7|14185.7|14266.13|14186.13|14262.03|14182.03|10
1725979680000|2024-09-10 14:48:00|14266.22|14186.22|14263.7|14183.7|14266.48|14186.48|14263.7|14183.7|10
1725979690000|2024-09-10 14:48:10|14263.69|14183.69|14262.55|14182.55|14263.71|14183.71|14262.33|14182.33|10
1725979700000|2024-09-10 14:48:20|14262.56|14182.56|14265.68|14185.68|14265.68|14185.68|14262.56|14182.56|10
1725979710000|2024-09-10 14:48:30|14265.63|14185.63|14266.84|14186.84|14266.89|14186.89|14265.63|14185.63|10
1725979720000|2024-09-10 14:48:40|14266.86|14186.86|14266.81|14186.81|14267.54|14187.54|14266.63|14186.63|10
1725979730000|2024-09-10 14:48:50|14267.9|14187.9|14266.5|14186.5|14267.9|14187.9|14266.44|14186.44|10
1725979740000|2024-09-10 14:49:00|14266.63|14186.63|14267.33|14187.33|14267.33|14187.33|14266.24|14186.24|10
1725979750000|2024-09-10 14:49:10|14267.66|14187.66|14267.86|14187.86|14268.02|14188.02|14267.43|14187.43|9
1725979760000|2024-09-10 14:49:20|14267.71|14187.71|14268.32|14188.32|14268.56|14188.56|14267.63|14187.63|10
1725979770000|2024-09-10 14:49:30|14268.37|14188.37|14267.39|14187.39|14268.38|14188.38|14267.39|14187.39|10
1725979780000|2024-09-10 14:49:40|14267.05|14187.05|14266.62|14186.62|14267.36|14187.36|14266.31|14186.31|10
1725979790000|2024-09-10 14:49:50|14266.65|14186.65|14268.84|14188.84|14269.24|14189.24|14266.5|14186.5|10
1725979800000|2024-09-10 14:50:00|14268.91|14188.91|14271.71|14191.71|14271.78|14191.78|14268.91|14188.91|10
1725979810000|2024-09-10 14:50:10|14271.72|14191.72|14272.78|14192.78|14273.2|14193.2|14271.72|14191.72|10
1725979820000|2024-09-10 14:50:20|14272.4|14192.4|14270.54|14190.54|14273.44|14193.44|14270.54|14190.54|10
1725979830000|2024-09-10 14:50:30|14270.33|14190.33|14264.84|14184.84|14270.33|14190.33|14264.84|14184.84|7
1725979840000|2024-09-10 14:50:40|14264.28|14184.28|14258.72|14178.72|14264.28|14184.28|14258.72|14178.72|10
1725979850000|2024-09-10 14:50:50|14258.7|14178.7|14256.02|14176.02|14258.7|14178.7|14256.02|14176.02|10
1725979860000|2024-09-10 14:51:00|14255.48|14175.48|14248.31|14168.31|14255.48|14175.48|14248.31|14168.31|10
1725979870000|2024-09-10 14:51:10|14246.37|14166.37|14235.77|14155.77|14246.37|14166.37|14235.77|14155.77|10
1725979880000|2024-09-10 14:51:20|14235.63|14155.63|14236.75|14156.75|14236.75|14156.75|14235.57|14155.57|10
1725979890000|2024-09-10 14:51:30|14236.45|14156.45|14236.19|14156.19|14236.45|14156.45|14235.09|14155.09|10
1725979900000|2024-09-10 14:51:40|14236.22|14156.22|14236.66|14156.66|14236.66|14156.66|14236.22|14156.22|10
1725979910000|2024-09-10 14:51:50|14236.63|14156.63|14236.98|14156.98|14236.98|14156.98|14236.35|14156.35|10
1725979920000|2024-09-10 14:52:00|14236.97|14156.97|14242.01|14162.01|14242.42|14162.42|14236.97|14156.97|10
1725979930000|2024-09-10 14:52:10|14241.88|14161.88|14244.53|14164.53|14244.53|14164.53|14241.54|14161.54|10
1725979940000|2024-09-10 14:52:20|14245.15|14165.15|14244.87|14164.87|14245.66|14165.66|14244.87|14164.87|10
1725979950000|2024-09-10 14:52:30|14244.96|14164.96|14246.54|14166.54|14246.74|14166.74|14244.7|14164.7|9
1725979960000|2024-09-10 14:52:40|14246.52|14166.52|14244.17|14164.17|14246.52|14166.52|14244.17|14164.17|10
1725979970000|2024-09-10 14:52:50|14244.1|14164.1|14240.97|14160.97|14244.7|14164.7|14240.97|14160.97|10
1725979980000|2024-09-10 14:53:00|14240.95|14160.95|14240.8|14160.8|14241.68|14161.68|14240.65|14160.65|9
1725979990000|2024-09-10 14:53:10|14240.93|14160.93|14244.07|14164.07|14244.07|14164.07|14240.93|14160.93|10
1725980000000|2024-09-10 14:53:20|14244.31|14164.31|14246.74|14166.74|14246.74|14166.74|14244.31|14164.31|10
1725980010000|2024-09-10 14:53:30|14246.96|14166.96|14248.43|14168.43|14248.43|14168.43|14246.96|14166.96|9
1725980020000|2024-09-10 14:53:40|14248.21|14168.21|14250.45|14170.45|14250.45|14170.45|14248.08|14168.08|10
1725980030000|2024-09-10 14:53:50|14251.51|14171.51|14254.46|14174.46|14254.46|14174.46|14251.51|14171.51|9
1725980040000|2024-09-10 14:54:00|14254.27|14174.27|14252.08|14172.08|14254.56|14174.56|14252.08|14172.08|10
1725980050000|2024-09-10 14:54:10|14251.82|14171.82|14250.51|14170.51|14251.82|14171.82|14250.51|14170.51|9
1725980060000|2024-09-10 14:54:20|14250.68|14170.68|14252.51|14172.51|14252.51|14172.51|14250.54|14170.54|10
1725980070000|2024-09-10 14:54:30|14252.55|14172.55|14252.62|14172.62|14252.86|14172.86|14252.55|14172.55|8
1725980080000|2024-09-10 14:54:40|14252.3|14172.3|14252.99|14172.99|14253.01|14173.01|14252.05|14172.05|10
1725980090000|2024-09-10 14:54:50|14251.89|14171.89|14250.99|14170.99|14251.89|14171.89|14250.99|14170.99|9
1725980100000|2024-09-10 14:55:00|14250.96|14170.96|14254.36|14174.36|14254.36|14174.36|14250.96|14170.96|10
1725980110000|2024-09-10 14:55:10|14254.39|14174.39|14257.26|14177.26|14257.27|14177.27|14254.39|14174.39|10
1725980120000|2024-09-10 14:55:20|14256.75|14176.75|14255.89|14175.89|14257.26|14177.26|14255.89|14175.89|10
1725980130000|2024-09-10 14:55:30|14255.84|14175.84|14251.92|14171.92|14255.95|14175.95|14251.92|14171.92|10
1725980140000|2024-09-10 14:55:40|14250.25|14170.25|14248.72|14168.72|14250.25|14170.25|14248.72|14168.72|9
1725980150000|2024-09-10 14:55:50|14248.76|14168.76|14248.68|14168.68|14248.93|14168.93|14248.63|14168.63|7
1725980160000|2024-09-10 14:56:00|14247.64|14167.64|14244.97|14164.97|14247.64|14167.64|14244.97|14164.97|10
1725980170000|2024-09-10 14:56:10|14244.22|14164.22|14246.12|14166.12|14246.18|14166.18|14244.12|14164.12|10
1725980180000|2024-09-10 14:56:20|14246.49|14166.49|14248.33|14168.33|14248.33|14168.33|14246.49|14166.49|10
1725980190000|2024-09-10 14:56:30|14248.26|14168.26|14251.8|14171.8|14251.8|14171.8|14248.11|14168.11|10
1725980200000|2024-09-10 14:56:40|14251.95|14171.95|14252.54|14172.54|14252.81|14172.81|14251.3|14171.3|10
1725980210000|2024-09-10 14:56:50|14252.53|14172.53|14254.31|14174.31|14254.31|14174.31|14252.37|14172.37|10
1725980220000|2024-09-10 14:57:00|14254.18|14174.18|14255.09|14175.09|14255.6|14175.6|14254.18|14174.18|9
1725980230000|2024-09-10 14:57:10|14255.04|14175.04|14253.05|14173.05|14255.04|14175.04|14252.15|14172.15|10
1725980240000|2024-09-10 14:57:20|14252.58|14172.58|14250.17|14170.17|14252.83|14172.83|14250.17|14170.17|10
1725980250000|2024-09-10 14:57:30|14250.27|14170.27|14247.45|14167.45|14250.27|14170.27|14247.16|14167.16|10
1725980260000|2024-09-10 14:57:40|14247.01|14167.01|14246.44|14166.44|14247.01|14167.01|14246.13|14166.13|10
1725980270000|2024-09-10 14:57:50|14245.92|14165.92|14245.04|14165.04|14245.92|14165.92|14245.04|14165.04|9
1725980280000|2024-09-10 14:58:00|14244.82|14164.82|14243.25|14163.25|14244.82|14164.82|14243.25|14163.25|10
1725980290000|2024-09-10 14:58:10|14243.22|14163.22|14245.83|14165.83|14245.83|14165.83|14242.92|14162.92|9
1725980300000|2024-09-10 14:58:20|14245.69|14165.69|14248.88|14168.88|14248.91|14168.91|14245.69|14165.69|10
1725980310000|2024-09-10 14:58:30|14249.15|14169.15|14249.27|14169.27|14249.27|14169.27|14249.11|14169.11|9
1725980320000|2024-09-10 14:58:40|14249.71|14169.71|14253.37|14173.37|14253.37|14173.37|14249.63|14169.63|10
1725980330000|2024-09-10 14:58:50|14254.23|14174.23|14255.5|14175.5|14255.65|14175.65|14254.23|14174.23|10
1725980340000|2024-09-10 14:59:00|14255.36|14175.36|14255.72|14175.72|14255.73|14175.73|14255.36|14175.36|10
1725980350000|2024-09-10 14:59:10|14256.1|14176.1|14256.84|14176.84|14256.84|14176.84|14256.1|14176.1|10
1725980360000|2024-09-10 14:59:20|14256.89|14176.89|14255.7|14175.7|14256.89|14176.89|14255.55|14175.55|10
1725980370000|2024-09-10 14:59:30|14255.69|14175.69|14256.32|14176.32|14256.32|14176.32|14255.67|14175.67|8
1725980380000|2024-09-10 14:59:40|14256.24|14176.24|14256.63|14176.63|14256.73|14176.73|14255.76|14175.76|10
1725980390000|2024-09-10 14:59:50|14256.74|14176.74|14257.27|14177.27|14257.27|14177.27|14256.47|14176.47|9
1725980400000|2024-09-10 15:00:00|14257.61|14177.61|14253.81|14173.81|14257.94|14177.94|14253.81|14173.81|10
1725980410000|2024-09-10 15:00:10|14254.02|14174.02|14253.25|14173.25|14254.02|14174.02|14253.25|14173.25|10
1725980420000|2024-09-10 15:00:20|14253.39|14173.39|14252.46|14172.46|14253.79|14173.79|14252.44|14172.44|10
1725980430000|2024-09-10 15:00:30|14252.37|14172.37|14254.83|14174.83|14254.83|14174.83|14252.37|14172.37|10
1725980440000|2024-09-10 15:00:40|14254.77|14174.77|14262.54|14182.54|14262.54|14182.54|14254.09|14174.09|10
1725980450000|2024-09-10 15:00:50|14262.64|14182.64|14261.49|14181.49|14262.64|14182.64|14260.31|14180.31|10
1725980460000|2024-09-10 15:01:00|14261.56|14181.56|14259.11|14179.11|14261.66|14181.66|14259.11|14179.11|10
1725980470000|2024-09-10 15:01:10|14258.93|14178.93|14258.53|14178.53|14258.93|14178.93|14258.25|14178.25|9
1725980480000|2024-09-10 15:01:20|14258.48|14178.48|14257.28|14177.28|14259.35|14179.35|14257.28|14177.28|9
1725980490000|2024-09-10 15:01:30|14257.34|14177.34|14257.66|14177.66|14257.66|14177.66|14257.13|14177.13|10
1725980500000|2024-09-10 15:01:40|14256.55|14176.55|14259.43|14179.43|14259.63|14179.63|14255.87|14175.87|10
1725980510000|2024-09-10 15:01:50|14259.23|14179.23|14259.3|14179.3|14260.37|14180.37|14259.23|14179.23|8
1725980520000|2024-09-10 15:02:00|14258.17|14178.17|14257.59|14177.59|14258.17|14178.17|14257.27|14177.27|9
1725980530000|2024-09-10 15:02:10|14257.24|14177.24|14257.35|14177.35|14257.65|14177.65|14257.11|14177.11|10
1725980540000|2024-09-10 15:02:20|14257.39|14177.39|14258.47|14178.47|14258.77|14178.77|14257.39|14177.39|10
1725980550000|2024-09-10 15:02:30|14258.42|14178.42|14260.33|14180.33|14260.35|14180.35|14258.29|14178.29|9
1725980560000|2024-09-10 15:02:40|14259.86|14179.86|14260.78|14180.78|14260.78|14180.78|14259.05|14179.05|10
1725980570000|2024-09-10 15:02:50|14260.79|14180.79|14261.69|14181.69|14261.69|14181.69|14260.72|14180.72|8
1725980580000|2024-09-10 15:03:00|14261.7|14181.7|14257.72|14177.72|14261.7|14181.7|14257.72|14177.72|9
1725980590000|2024-09-10 15:03:10|14256.69|14176.69|14254.68|14174.68|14256.69|14176.69|14254.62|14174.62|10
1725980600000|2024-09-10 15:03:20|14254.7|14174.7|14255.67|14175.67|14256.08|14176.08|14254.39|14174.39|10
1725980610000|2024-09-10 15:03:30|14255.42|14175.42|14252|14172|14255.42|14175.42|14252|14172|10
1725980620000|2024-09-10 15:03:40|14251.97|14171.97|14248.99|14168.99|14252.1|14172.1|14248.99|14168.99|10
1725980630000|2024-09-10 15:03:50|14248.31|14168.31|14246.83|14166.83|14248.31|14168.31|14246.67|14166.67|10
1725980640000|2024-09-10 15:04:00|14246.82|14166.82|14241.01|14161.01|14246.82|14166.82|14240.98|14160.98|10
1725980650000|2024-09-10 15:04:10|14241.03|14161.03|14240.02|14160.02|14241.24|14161.24|14240.02|14160.02|10
1725980660000|2024-09-10 15:04:20|14239.53|14159.53|14238.81|14158.81|14239.53|14159.53|14237.12|14157.12|10
1725980670000|2024-09-10 15:04:30|14238.77|14158.77|14242.14|14162.14|14242.14|14162.14|14238.77|14158.77|10
1725980680000|2024-09-10 15:04:40|14243.41|14163.41|14246.78|14166.78|14247.01|14167.01|14243.41|14163.41|10
1725980690000|2024-09-10 15:04:50|14245.88|14165.88|14246.88|14166.88|14247.08|14167.08|14245.88|14165.88|10
1725980700000|2024-09-10 15:05:00|14246.87|14166.87|14245.25|14165.25|14246.87|14166.87|14245.25|14165.25|9
1725980710000|2024-09-10 15:05:10|14245.34|14165.34|14240.13|14160.13|14245.34|14165.34|14240.13|14160.13|10
1725980720000|2024-09-10 15:05:20|14239.66|14159.66|14237.66|14157.66|14239.66|14159.66|14237.56|14157.56|9
1725980730000|2024-09-10 15:05:30|14237.65|14157.65|14234.24|14154.24|14237.78|14157.78|14234.24|14154.24|10
1725980740000|2024-09-10 15:05:40|14234.25|14154.25|14233.82|14153.82|14234.36|14154.36|14233.7|14153.7|10
1725980750000|2024-09-10 15:05:50|14233.91|14153.91|14238.07|14158.07|14238.07|14158.07|14233.91|14153.91|9
1725980760000|2024-09-10 15:06:00|14238.03|14158.03|14243.84|14163.84|14243.84|14163.84|14238.03|14158.03|10
1725980770000|2024-09-10 15:06:10|14244.14|14164.14|14246.31|14166.31|14246.31|14166.31|14244.14|14164.14|10
1725980780000|2024-09-10 15:06:20|14246.28|14166.28|14243.47|14163.47|14246.28|14166.28|14243.47|14163.47|10
1725980790000|2024-09-10 15:06:30|14243.46|14163.46|14242.21|14162.21|14243.46|14163.46|14242.21|14162.21|10
1725980800000|2024-09-10 15:06:40|14242.02|14162.02|14239.43|14159.43|14242.02|14162.02|14239.43|14159.43|10
1725980810000|2024-09-10 15:06:50|14239.45|14159.45|14236.67|14156.67|14239.55|14159.55|14236.67|14156.67|10
1725980820000|2024-09-10 15:07:00|14235.99|14155.99|14229.33|14149.33|14235.99|14155.99|14229.33|14149.33|10
1725980830000|2024-09-10 15:07:10|14229.28|14149.28|14231.64|14151.64|14231.68|14151.68|14228.88|14148.88|10
1725980840000|2024-09-10 15:07:20|14231.52|14151.52|14232.23|14152.23|14233.19|14153.19|14231.52|14151.52|10
1725980850000|2024-09-10 15:07:30|14232.15|14152.15|14232.68|14152.68|14232.68|14152.68|14232.12|14152.12|10
1725980860000|2024-09-10 15:07:40|14232.7|14152.7|14239.95|14159.95|14239.95|14159.95|14232.69|14152.69|10
1725980870000|2024-09-10 15:07:50|14240.11|14160.11|14240.71|14160.71|14240.87|14160.87|14240.11|14160.11|10
1725980880000|2024-09-10 15:08:00|14240.89|14160.89|14239.12|14159.12|14240.89|14160.89|14239.12|14159.12|10
1725980890000|2024-09-10 15:08:10|14239.33|14159.33|14236.92|14156.92|14239.33|14159.33|14236.17|14156.17|10
1725980900000|2024-09-10 15:08:20|14236.95|14156.95|14238.14|14158.14|14238.63|14158.63|14236.95|14156.95|9
1725980910000|2024-09-10 15:08:30|14238.16|14158.16|14238.48|14158.48|14238.88|14158.88|14238.16|14158.16|9
1725980920000|2024-09-10 15:08:40|14238.61|14158.61|14238.89|14158.89|14238.93|14158.93|14237.97|14157.97|10
1725980930000|2024-09-10 15:08:50|14239.31|14159.31|14239.9|14159.9|14239.96|14159.96|14239.31|14159.31|10
1725980940000|2024-09-10 15:09:00|14239.81|14159.81|14241.58|14161.58|14241.58|14161.58|14239.71|14159.71|10
1725980950000|2024-09-10 15:09:10|14241.34|14161.34|14240.94|14160.94|14241.82|14161.82|14240.94|14160.94|10
1725980960000|2024-09-10 15:09:20|14240.63|14160.63|14241.17|14161.17|14241.2|14161.2|14240.63|14160.63|10
1725980970000|2024-09-10 15:09:30|14246.58|14166.58|14251.91|14171.91|14251.91|14171.91|14246.58|14166.58|9
1725980980000|2024-09-10 15:09:40|14252.1|14172.1|14256.87|14176.87|14256.87|14176.87|14252.1|14172.1|10
1725980990000|2024-09-10 15:09:50|14256.81|14176.81|14259.74|14179.74|14259.74|14179.74|14256.81|14176.81|10
1725981000000|2024-09-10 15:10:00|14260.28|14180.28|14269.23|14189.23|14269.23|14189.23|14260.28|14180.28|10
1725981010000|2024-09-10 15:10:10|14269.19|14189.19|14273.68|14193.68|14273.68|14193.68|14269.19|14189.19|10
1725981020000|2024-09-10 15:10:20|14274.81|14194.81|14278.86|14198.86|14280.13|14200.13|14274.81|14194.81|10
1725981030000|2024-09-10 15:10:30|14278.66|14198.66|14279.86|14199.86|14279.86|14199.86|14278.66|14198.66|10
1725981040000|2024-09-10 15:10:40|14280.04|14200.04|14280.18|14200.18|14280.26|14200.26|14279.32|14199.32|10
1725981050000|2024-09-10 15:10:50|14280.55|14200.55|14285.12|14205.12|14285.12|14205.12|14280.55|14200.55|10
1725981060000|2024-09-10 15:11:00|14286.14|14206.14|14287.01|14207.01|14287.05|14207.05|14286.14|14206.14|9
1725981070000|2024-09-10 15:11:10|14286.81|14206.81|14286|14206|14287.04|14207.04|14285.84|14205.84|10
1725981080000|2024-09-10 15:11:20|14285.18|14205.18|14282.22|14202.22|14285.18|14205.18|14282.11|14202.11|10
1725981090000|2024-09-10 15:11:30|14282.17|14202.17|14284.24|14204.24|14284.82|14204.82|14282.17|14202.17|10
1725981100000|2024-09-10 15:11:40|14283.97|14203.97|14282.28|14202.28|14283.97|14203.97|14282.28|14202.28|10
1725981110000|2024-09-10 15:11:50|14282.5|14202.5|14280.03|14200.03|14282.5|14202.5|14280.03|14200.03|9
1725981120000|2024-09-10 15:12:00|14280.57|14200.57|14278.48|14198.48|14280.93|14200.93|14278.41|14198.41|10
1725981130000|2024-09-10 15:12:10|14278.55|14198.55|14276.47|14196.47|14278.67|14198.67|14276.47|14196.47|10
1725981140000|2024-09-10 15:12:20|14276.38|14196.38|14269.83|14189.83|14276.38|14196.38|14269.83|14189.83|10
1725981150000|2024-09-10 15:12:30|14267.72|14187.72|14263.96|14183.96|14267.72|14187.72|14263.96|14183.96|10
1725981160000|2024-09-10 15:12:40|14264.47|14184.47|14264.33|14184.33|14265.6|14185.6|14264.14|14184.14|10
1725981170000|2024-09-10 15:12:50|14264.58|14184.58|14266.29|14186.29|14266.4|14186.4|14264.48|14184.48|10
1725981180000|2024-09-10 15:13:00|14266.39|14186.39|14268.18|14188.18|14268.21|14188.21|14266.39|14186.39|10
1725981190000|2024-09-10 15:13:10|14268.75|14188.75|14270.37|14190.37|14271.68|14191.68|14268.75|14188.75|10
1725981200000|2024-09-10 15:13:20|14270.88|14190.88|14273.85|14193.85|14273.85|14193.85|14270.85|14190.85|10
1725981210000|2024-09-10 15:13:30|14274.08|14194.08|14274.93|14194.93|14274.93|14194.93|14274.08|14194.08|10
1725981220000|2024-09-10 15:13:40|14274.95|14194.95|14275.48|14195.48|14275.54|14195.54|14274.94|14194.94|9
1725981230000|2024-09-10 15:13:50|14275.47|14195.47|14276.52|14196.52|14276.66|14196.66|14275.47|14195.47|10
1725981240000|2024-09-10 15:14:00|14276.41|14196.41|14276.22|14196.22|14277.17|14197.17|14276.22|14196.22|9
1725981250000|2024-09-10 15:14:10|14276.5|14196.5|14276.07|14196.07|14277.11|14197.11|14275.89|14195.89|9
1725981260000|2024-09-10 15:14:20|14276.31|14196.31|14275.88|14195.88|14276.31|14196.31|14275.66|14195.66|9
1725981270000|2024-09-10 15:14:30|14275.83|14195.83|14271.58|14191.58|14276.12|14196.12|14271.58|14191.58|9
1725981280000|2024-09-10 15:14:40|14271.23|14191.23|14270.09|14190.09|14271.52|14191.52|14270.09|14190.09|10
1725981290000|2024-09-10 15:14:50|14270.11|14190.11|14268.63|14188.63|14270.4|14190.4|14268.5|14188.5|10
1725981300000|2024-09-10 15:15:00|14268.62|14188.62|14268.81|14188.81|14269.72|14189.72|14268.62|14188.62|8
1725981310000|2024-09-10 15:15:10|14268.79|14188.79|14271.75|14191.75|14271.75|14191.75|14268.35|14188.35|10
1725981320000|2024-09-10 15:15:20|14271.98|14191.98|14272.85|14192.85|14273.04|14193.04|14271.98|14191.98|9
1725981330000|2024-09-10 15:15:30|14274.52|14194.52|14273.76|14193.76|14274.84|14194.84|14273.54|14193.54|10
1725981340000|2024-09-10 15:15:40|14273.75|14193.75|14277.58|14197.58|14277.58|14197.58|14273.75|14193.75|10
1725981350000|2024-09-10 15:15:50|14278.32|14198.32|14278.59|14198.59|14278.59|14198.59|14277.98|14197.98|10
1725981360000|2024-09-10 15:16:00|14278.58|14198.58|14273.32|14193.32|14278.58|14198.58|14273.32|14193.32|9
1725981370000|2024-09-10 15:16:10|14273.01|14193.01|14271.09|14191.09|14273.01|14193.01|14270.61|14190.61|10
1725981380000|2024-09-10 15:16:20|14270.43|14190.43|14268.38|14188.38|14270.43|14190.43|14268.38|14188.38|10
1725981390000|2024-09-10 15:16:30|14268.46|14188.46|14267.89|14187.89|14268.46|14188.46|14267.89|14187.89|10
1725981400000|2024-09-10 15:16:40|14267.54|14187.54|14268.95|14188.95|14268.95|14188.95|14267.47|14187.47|9
1725981410000|2024-09-10 15:16:50|14269.85|14189.85|14272.05|14192.05|14272.05|14192.05|14269.85|14189.85|10
1725981420000|2024-09-10 15:17:00|14271.91|14191.91|14270.15|14190.15|14271.91|14191.91|14270.15|14190.15|10
1725981430000|2024-09-10 15:17:10|14270.46|14190.46|14270.33|14190.33|14270.57|14190.57|14269.56|14189.56|10
1725981440000|2024-09-10 15:17:20|14269.97|14189.97|14269.31|14189.31|14270.56|14190.56|14269.31|14189.31|10
1725981450000|2024-09-10 15:17:30|14268.94|14188.94|14267.32|14187.32|14268.94|14188.94|14267.32|14187.32|9
1725981460000|2024-09-10 15:17:40|14267.21|14187.21|14267.16|14187.16|14267.25|14187.25|14266.83|14186.83|7
1725981470000|2024-09-10 15:17:50|14267.18|14187.18|14267.23|14187.23|14267.23|14187.23|14266.91|14186.91|10
1725981480000|2024-09-10 15:18:00|14267.25|14187.25|14264.86|14184.86|14267.25|14187.25|14264.86|14184.86|8
1725981490000|2024-09-10 15:18:10|14264.53|14184.53|14264.3|14184.3|14264.53|14184.53|14263.8|14183.8|10
1725981500000|2024-09-10 15:18:20|14265|14185|14272.36|14192.36|14272.98|14192.98|14265|14185|10
1725981510000|2024-09-10 15:18:30|14271.95|14191.95|14273.04|14193.04|14273.04|14193.04|14271.02|14191.02|10
1725981520000|2024-09-10 15:18:40|14273.23|14193.23|14274.53|14194.53|14274.53|14194.53|14272.71|14192.71|10
1725981530000|2024-09-10 15:18:50|14275.02|14195.02|14277.38|14197.38|14277.63|14197.63|14275.02|14195.02|10
1725981540000|2024-09-10 15:19:00|14277.48|14197.48|14275.22|14195.22|14277.65|14197.65|14275.22|14195.22|10
1725981550000|2024-09-10 15:19:10|14275.25|14195.25|14276.12|14196.12|14276.12|14196.12|14274.97|14194.97|10
1725981560000|2024-09-10 15:19:20|14276.82|14196.82|14276.26|14196.26|14276.97|14196.97|14275.83|14195.83|8
1725981570000|2024-09-10 15:19:30|14276.29|14196.29|14276.3|14196.3|14276.31|14196.31|14275.42|14195.42|9
1725981580000|2024-09-10 15:19:40|14276.23|14196.23|14277.78|14197.78|14277.78|14197.78|14276.23|14196.23|10
1725981590000|2024-09-10 15:19:50|14277.79|14197.79|14276.53|14196.53|14277.82|14197.82|14276.53|14196.53|10
1725981600000|2024-09-10 15:20:00|14275.97|14195.97|14275.01|14195.01|14275.97|14195.97|14275.01|14195.01|10
1725981610000|2024-09-10 15:20:10|14274.83|14194.83|14274.29|14194.29|14275.23|14195.23|14274.29|14194.29|10
1725981620000|2024-09-10 15:20:20|14275.15|14195.15|14275.27|14195.27|14275.27|14195.27|14274.44|14194.44|10
1725981630000|2024-09-10 15:20:30|14275.26|14195.26|14274.66|14194.66|14275.68|14195.68|14274.66|14194.66|10
1725981640000|2024-09-10 15:20:40|14274.55|14194.55|14272.5|14192.5|14274.61|14194.61|14272.5|14192.5|9
1725981650000|2024-09-10 15:20:50|14272.65|14192.65|14269.35|14189.35|14272.65|14192.65|14269.17|14189.17|9
1725981660000|2024-09-10 15:21:00|14269.43|14189.43|14268.63|14188.63|14269.64|14189.64|14268.63|14188.63|10
1725981670000|2024-09-10 15:21:10|14268.7|14188.7|14269.22|14189.22|14269.39|14189.39|14268.57|14188.57|9
1725981680000|2024-09-10 15:21:20|14269.62|14189.62|14267.26|14187.26|14269.62|14189.62|14267.26|14187.26|10
1725981690000|2024-09-10 15:21:30|14266.74|14186.74|14265.08|14185.08|14266.74|14186.74|14264.84|14184.84|9
1725981700000|2024-09-10 15:21:40|14264.59|14184.59|14263.31|14183.31|14264.59|14184.59|14263.31|14183.31|10
1725981710000|2024-09-10 15:21:50|14263.25|14183.25|14261.51|14181.51|14263.25|14183.25|14261.51|14181.51|9
1725981720000|2024-09-10 15:22:00|14261.71|14181.71|14261.76|14181.76|14262.21|14182.21|14261.7|14181.7|10
1725981730000|2024-09-10 15:22:10|14261.33|14181.33|14262.35|14182.35|14262.74|14182.74|14261.18|14181.18|9
1725981740000|2024-09-10 15:22:20|14262.46|14182.46|14264.65|14184.65|14264.88|14184.88|14262.46|14182.46|10
1725981750000|2024-09-10 15:22:30|14264.96|14184.96|14266.66|14186.66|14266.66|14186.66|14264.96|14184.96|10
1725981760000|2024-09-10 15:22:40|14266.87|14186.87|14270.66|14190.66|14270.66|14190.66|14266.87|14186.87|10
1725981770000|2024-09-10 15:22:50|14270.78|14190.78|14270.28|14190.28|14270.84|14190.84|14270.22|14190.22|10
1725981780000|2024-09-10 15:23:00|14270.31|14190.31|14272.35|14192.35|14272.44|14192.44|14270.31|14190.31|10
1725981790000|2024-09-10 15:23:10|14272.34|14192.34|14270.52|14190.52|14272.34|14192.34|14270.52|14190.52|9
1725981800000|2024-09-10 15:23:20|14270.41|14190.41|14270.46|14190.46|14270.53|14190.53|14270.36|14190.36|7
1725981810000|2024-09-10 15:23:30|14270.52|14190.52|14271.73|14191.73|14272.08|14192.08|14270.52|14190.52|10
1725981820000|2024-09-10 15:23:40|14272.07|14192.07|14272.65|14192.65|14272.65|14192.65|14270.4|14190.4|10
1725981830000|2024-09-10 15:23:50|14272.64|14192.64|14271.85|14191.85|14272.71|14192.71|14271.05|14191.05|9
1725981840000|2024-09-10 15:24:00|14271.49|14191.49|14271.41|14191.41|14271.5|14191.5|14270.84|14190.84|10
1725981850000|2024-09-10 15:24:10|14271.54|14191.54|14271.02|14191.02|14272.2|14192.2|14271.02|14191.02|10
1725981860000|2024-09-10 15:24:20|14271.14|14191.14|14271.27|14191.27|14271.79|14191.79|14271|14191|10
1725981870000|2024-09-10 15:24:30|14271.93|14191.93|14272.87|14192.87|14272.87|14192.87|14271.39|14191.39|10
1725981880000|2024-09-10 15:24:40|14273.01|14193.01|14273.71|14193.71|14274.5|14194.5|14272.8|14192.8|10
1725981890000|2024-09-10 15:24:50|14273.1|14193.1|14280.46|14200.46|14280.46|14200.46|14272.94|14192.94|10
1725981900000|2024-09-10 15:25:00|14280.35|14200.35|14283.4|14203.4|14283.4|14203.4|14280.24|14200.24|10
1725981910000|2024-09-10 15:25:10|14283.25|14203.25|14287.14|14207.14|14287.14|14207.14|14283.24|14203.24|10
1725981920000|2024-09-10 15:25:20|14287.28|14207.28|14289.87|14209.87|14289.87|14209.87|14287.28|14207.28|10
1725981930000|2024-09-10 15:25:30|14290.24|14210.24|14294.97|14214.97|14295|14215|14290.24|14210.24|10
1725981940000|2024-09-10 15:25:40|14295.38|14215.38|14297.27|14217.27|14297.27|14217.27|14295.19|14215.19|10
1725981950000|2024-09-10 15:25:50|14297.51|14217.51|14300.85|14220.85|14300.85|14220.85|14297.51|14217.51|10
1725981960000|2024-09-10 15:26:00|14301.01|14221.01|14303.61|14223.61|14303.61|14223.61|14300.86|14220.86|10
1725981970000|2024-09-10 15:26:10|14303.48|14223.48|14305.74|14225.74|14306.69|14226.69|14303.22|14223.22|10
1725981980000|2024-09-10 15:26:20|14305.63|14225.63|14306.82|14226.82|14306.85|14226.85|14305.63|14225.63|9
1725981990000|2024-09-10 15:26:30|14306.59|14226.59|14305.17|14225.17|14306.74|14226.74|14305.17|14225.17|10
1725982000000|2024-09-10 15:26:40|14305.09|14225.09|14306.13|14226.13|14306.45|14226.45|14305.08|14225.08|10
1725982010000|2024-09-10 15:26:50|14306.23|14226.23|14306.68|14226.68|14306.92|14226.92|14305.91|14225.91|8
1725982020000|2024-09-10 15:27:00|14307.23|14227.23|14307.11|14227.11|14307.88|14227.88|14307.11|14227.11|9
1725982030000|2024-09-10 15:27:10|14306.98|14226.98|14305.28|14225.28|14306.98|14226.98|14304.98|14224.98|10
1725982040000|2024-09-10 15:27:20|14305.72|14225.72|14306.75|14226.75|14307.06|14227.06|14305|14225|10
1725982050000|2024-09-10 15:27:30|14306.82|14226.82|14307.29|14227.29|14308.41|14228.41|14306.82|14226.82|10
1725982060000|2024-09-10 15:27:40|14307.17|14227.17|14306.89|14226.89|14307.59|14227.59|14306.4|14226.4|10
1725982070000|2024-09-10 15:27:50|14306.95|14226.95|14306.25|14226.25|14307.08|14227.08|14305.8|14225.8|10
1725982080000|2024-09-10 15:28:00|14306.37|14226.37|14306.53|14226.53|14306.53|14226.53|14305.75|14225.75|9
1725982090000|2024-09-10 15:28:10|14306.47|14226.47|14308.13|14228.13|14308.3|14228.3|14306.47|14226.47|8
1725982100000|2024-09-10 15:28:20|14308.18|14228.18|14311.25|14231.25|14311.25|14231.25|14308.18|14228.18|10
1725982110000|2024-09-10 15:28:30|14311.43|14231.43|14317.89|14237.89|14317.89|14237.89|14311.43|14231.43|10
1725982120000|2024-09-10 15:28:40|14317.92|14237.92|14317.99|14237.99|14318.19|14238.19|14317.92|14237.92|10
1725982130000|2024-09-10 15:28:50|14318.01|14238.01|14317.63|14237.63|14318.12|14238.12|14315.75|14235.75|9
1725982140000|2024-09-10 15:29:00|14317.88|14237.88|14318.55|14238.55|14319.56|14239.56|14317.88|14237.88|10
1725982150000|2024-09-10 15:29:10|14318.17|14238.17|14318.2|14238.2|14318.4|14238.4|14317.21|14237.21|9
1725982160000|2024-09-10 15:29:20|14318.44|14238.44|14316.68|14236.68|14318.44|14238.44|14316.68|14236.68|10
1725982170000|2024-09-10 15:29:30|14316.57|14236.57|14315.68|14235.68|14316.69|14236.69|14315.68|14235.68|10
1725982180000|2024-09-10 15:29:40|14315.65|14235.65|14316.76|14236.76|14316.76|14236.76|14315.65|14235.65|9
1725982190000|2024-09-10 15:29:50|14317.02|14237.02|14320.19|14240.19|14320.51|14240.51|14317.02|14237.02|10
1725982200000|2024-09-10 15:30:00|14319.87|14239.87|14321.24|14241.24|14321.24|14241.24|14319.87|14239.87|9
1725982210000|2024-09-10 15:30:10|14321.43|14241.43|14322.68|14242.68|14322.68|14242.68|14321.27|14241.27|10
1725982220000|2024-09-10 15:30:20|14323.29|14243.29|14326.02|14246.02|14326.02|14246.02|14323.27|14243.27|10
1725982230000|2024-09-10 15:30:30|14326.03|14246.03|14330.31|14250.31|14330.32|14250.32|14326.03|14246.03|10
1725982240000|2024-09-10 15:30:40|14331.92|14251.92|14333.84|14253.84|14334.12|14254.12|14331.92|14251.92|9
1725982250000|2024-09-10 15:30:50|14333.49|14253.49|14335.62|14255.62|14335.62|14255.62|14333.45|14253.45|10
1725982260000|2024-09-10 15:31:00|14335.63|14255.63|14331.63|14251.63|14335.63|14255.63|14331.22|14251.22|10
1725982270000|2024-09-10 15:31:10|14332.28|14252.28|14330.93|14250.93|14332.73|14252.73|14330.93|14250.93|10
1725982280000|2024-09-10 15:31:20|14331.07|14251.07|14330.38|14250.38|14331.18|14251.18|14330.38|14250.38|10
1725982290000|2024-09-10 15:31:30|14330.09|14250.09|14329.87|14249.87|14330.09|14250.09|14328.88|14248.88|10
1725982300000|2024-09-10 15:31:40|14329.89|14249.89|14332.97|14252.97|14332.97|14252.97|14329.89|14249.89|10
1725982310000|2024-09-10 15:31:50|14333.43|14253.43|14336.98|14256.98|14336.98|14256.98|14333.43|14253.43|10
1725982320000|2024-09-10 15:32:00|14336.82|14256.82|14333.87|14253.87|14336.82|14256.82|14333.87|14253.87|10
1725982330000|2024-09-10 15:32:10|14332.7|14252.7|14329.91|14249.91|14332.7|14252.7|14328.94|14248.94|10
1725982340000|2024-09-10 15:32:20|14330.46|14250.46|14332.83|14252.83|14333.04|14253.04|14330.46|14250.46|10
1725982350000|2024-09-10 15:32:30|14332.9|14252.9|14333.73|14253.73|14333.73|14253.73|14332.63|14252.63|9
1725982360000|2024-09-10 15:32:40|14333.82|14253.82|14334.33|14254.33|14334.33|14254.33|14333.82|14253.82|9
1725982370000|2024-09-10 15:32:50|14334.24|14254.24|14333.98|14253.98|14334.62|14254.62|14333.98|14253.98|10
1725982380000|2024-09-10 15:33:00|14334.2|14254.2|14333.62|14253.62|14334.22|14254.22|14333.08|14253.08|9
1725982390000|2024-09-10 15:33:10|14333.97|14253.97|14329.63|14249.63|14334.01|14254.01|14329.63|14249.63|10
1725982400000|2024-09-10 15:33:20|14329.04|14249.04|14324.66|14244.66|14329.04|14249.04|14324.66|14244.66|10
1725982410000|2024-09-10 15:33:30|14324.77|14244.77|14321.44|14241.44|14324.77|14244.77|14321.12|14241.12|10
1725982420000|2024-09-10 15:33:40|14321.75|14241.75|14320.06|14240.06|14322.41|14242.41|14320.06|14240.06|10
1725982430000|2024-09-10 15:33:50|14319.23|14239.23|14317.21|14237.21|14319.23|14239.23|14317.21|14237.21|10
1725982440000|2024-09-10 15:34:00|14317.34|14237.34|14312.9|14232.9|14317.35|14237.35|14312.9|14232.9|10
1725982450000|2024-09-10 15:34:10|14312.68|14232.68|14311.1|14231.1|14312.72|14232.72|14310.84|14230.84|10
1725982460000|2024-09-10 15:34:20|14311.26|14231.26|14308.78|14228.78|14311.26|14231.26|14308.35|14228.35|10
1725982470000|2024-09-10 15:34:30|14308.4|14228.4|14310.22|14230.22|14310.27|14230.27|14308.3|14228.3|10
1725982480000|2024-09-10 15:34:40|14310.34|14230.34|14307.11|14227.11|14310.34|14230.34|14306.77|14226.77|9
1725982490000|2024-09-10 15:34:50|14306.24|14226.24|14306.51|14226.51|14306.51|14226.51|14305.56|14225.56|10
1725982500000|2024-09-10 15:35:00|14306.52|14226.52|14306.88|14226.88|14307.52|14227.52|14306.52|14226.52|10
1725982510000|2024-09-10 15:35:10|14306.85|14226.85|14303.57|14223.57|14306.85|14226.85|14303.57|14223.57|10
1725982520000|2024-09-10 15:35:20|14303.26|14223.26|14301.38|14221.38|14303.26|14223.26|14301.38|14221.38|9
1725982530000|2024-09-10 15:35:30|14301.24|14221.24|14298.82|14218.82|14301.24|14221.24|14298.8|14218.8|10
1725982540000|2024-09-10 15:35:40|14299.07|14219.07|14299.1|14219.1|14299.15|14219.15|14298.37|14218.37|10
1725982550000|2024-09-10 15:35:50|14299.43|14219.43|14301.06|14221.06|14301.15|14221.15|14299.43|14219.43|10
1725982560000|2024-09-10 15:36:00|14301.57|14221.57|14303.34|14223.34|14303.34|14223.34|14301.47|14221.47|10
1725982570000|2024-09-10 15:36:10|14303.79|14223.79|14301.94|14221.94|14303.79|14223.79|14301.93|14221.93|10
1725982580000|2024-09-10 15:36:20|14301.36|14221.36|14299.39|14219.39|14301.46|14221.46|14299.18|14219.18|10
1725982590000|2024-09-10 15:36:30|14299.55|14219.55|14297.73|14217.73|14299.55|14219.55|14297.73|14217.73|10
1725982600000|2024-09-10 15:36:40|14297.72|14217.72|14295.24|14215.24|14297.84|14217.84|14294.92|14214.92|9
1725982610000|2024-09-10 15:36:50|14294.85|14214.85|14294.66|14214.66|14294.85|14214.85|14294.04|14214.04|9
1725982620000|2024-09-10 15:37:00|14294.57|14214.57|14291.92|14211.92|14294.57|14214.57|14291.92|14211.92|10
1725982630000|2024-09-10 15:37:10|14292.1|14212.1|14289.34|14209.34|14292.37|14212.37|14289.21|14209.21|10
1725982640000|2024-09-10 15:37:20|14289.12|14209.12|14285.39|14205.39|14289.12|14209.12|14285.39|14205.39|10
1725982650000|2024-09-10 15:37:30|14285.54|14205.54|14285.16|14205.16|14285.54|14205.54|14285.13|14205.13|10
1725982660000|2024-09-10 15:37:40|14285.2|14205.2|14286.14|14206.14|14286.14|14206.14|14285.2|14205.2|10
1725982670000|2024-09-10 15:37:50|14286.38|14206.38|14286.77|14206.77|14286.77|14206.77|14285.97|14205.97|9
1725982680000|2024-09-10 15:38:00|14287.29|14207.29|14288.01|14208.01|14288.01|14208.01|14287.29|14207.29|10
1725982690000|2024-09-10 15:38:10|14288.48|14208.48|14291.05|14211.05|14291.09|14211.09|14288.4|14208.4|10
1725982700000|2024-09-10 15:38:20|14290.93|14210.93|14292.09|14212.09|14292.2|14212.2|14290.93|14210.93|10
1725982710000|2024-09-10 15:38:30|14292.11|14212.11|14291.02|14211.02|14292.11|14212.11|14290.53|14210.53|10
1725982720000|2024-09-10 15:38:40|14290.99|14210.99|14289.99|14209.99|14291.11|14211.11|14289.45|14209.45|10
1725982730000|2024-09-10 15:38:50|14290.5|14210.5|14288.04|14208.04|14290.56|14210.56|14288.04|14208.04|9
1725982740000|2024-09-10 15:39:00|14287.92|14207.92|14286.89|14206.89|14287.92|14207.92|14286.31|14206.31|10
1725982750000|2024-09-10 15:39:10|14286.97|14206.97|14288.71|14208.71|14288.83|14208.83|14286.97|14206.97|10
1725982760000|2024-09-10 15:39:20|14288.86|14208.86|14290.22|14210.22|14290.44|14210.44|14288.64|14208.64|9
1725982770000|2024-09-10 15:39:30|14290.19|14210.19|14288.29|14208.29|14290.19|14210.19|14288.29|14208.29|9
1725982780000|2024-09-10 15:39:40|14288.2|14208.2|14287.32|14207.32|14288.21|14208.21|14287.32|14207.32|10
1725982790000|2024-09-10 15:39:50|14286.51|14206.51|14281.89|14201.89|14286.51|14206.51|14281.89|14201.89|9
1725982800000|2024-09-10 15:40:00|14281.68|14201.68|14280.85|14200.85|14281.75|14201.75|14280.85|14200.85|10
1725982810000|2024-09-10 15:40:10|14281.02|14201.02|14282.6|14202.6|14282.6|14202.6|14281.02|14201.02|8
1725982820000|2024-09-10 15:40:20|14282.91|14202.91|14284.03|14204.03|14284.11|14204.11|14282.91|14202.91|10
1725982830000|2024-09-10 15:40:30|14283.75|14203.75|14283.74|14203.74|14284.11|14204.11|14283.29|14203.29|9
1725982840000|2024-09-10 15:40:40|14283.72|14203.72|14284.52|14204.52|14284.52|14204.52|14283.72|14203.72|9
1725982850000|2024-09-10 15:40:50|14284.55|14204.55|14283.47|14203.47|14284.62|14204.62|14283.43|14203.43|10
1725982860000|2024-09-10 15:41:00|14283.49|14203.49|14282.36|14202.36|14283.49|14203.49|14282.07|14202.07|10
1725982870000|2024-09-10 15:41:10|14282.61|14202.61|14284.01|14204.01|14284.01|14204.01|14282.58|14202.58|10
1725982880000|2024-09-10 15:41:20|14284.07|14204.07|14282.85|14202.85|14284.07|14204.07|14282.85|14202.85|10
1725982890000|2024-09-10 15:41:30|14282.86|14202.86|14283.49|14203.49|14283.49|14203.49|14282.86|14202.86|10
1725982900000|2024-09-10 15:41:40|14283.79|14203.79|14287.71|14207.71|14287.71|14207.71|14283.63|14203.63|8
1725982910000|2024-09-10 15:41:50|14287.72|14207.72|14288.58|14208.58|14288.58|14208.58|14287.47|14207.47|10
1725982920000|2024-09-10 15:42:00|14289.25|14209.25|14289.69|14209.69|14289.82|14209.82|14289.25|14209.25|10
1725982930000|2024-09-10 15:42:10|14289.85|14209.85|14291.06|14211.06|14291.62|14211.62|14289.85|14209.85|10
1725982940000|2024-09-10 15:42:20|14290.48|14210.48|14288.76|14208.76|14290.6|14210.6|14288.76|14208.76|10
1725982950000|2024-09-10 15:42:30|14288.26|14208.26|14292.24|14212.24|14292.24|14212.24|14287.73|14207.73|10
1725982960000|2024-09-10 15:42:40|14292.26|14212.26|14294.18|14214.18|14294.18|14214.18|14292.26|14212.26|10
1725982970000|2024-09-10 15:42:50|14294|14214|14295.45|14215.45|14295.71|14215.71|14294|14214|10
1725982980000|2024-09-10 15:43:00|14295.28|14215.28|14296.41|14216.41|14296.74|14216.74|14295.19|14215.19|9
1725982990000|2024-09-10 15:43:10|14296.42|14216.42|14296.79|14216.79|14297.02|14217.02|14296.42|14216.42|9
1725983000000|2024-09-10 15:43:20|14296.57|14216.57|14297.43|14217.43|14297.77|14217.77|14296.57|14216.57|8
1725983010000|2024-09-10 15:43:30|14297.46|14217.46|14298.14|14218.14|14298.35|14218.35|14296.72|14216.72|9
1725983020000|2024-09-10 15:43:40|14297.83|14217.83|14295.63|14215.63|14298.74|14218.74|14295.63|14215.63|9
1725983030000|2024-09-10 15:43:50|14295.58|14215.58|14297.05|14217.05|14297.05|14217.05|14295.52|14215.52|10
1725983040000|2024-09-10 15:44:00|14298.35|14218.35|14302.27|14222.27|14302.39|14222.39|14298.35|14218.35|10
1725983050000|2024-09-10 15:44:10|14302.3|14222.3|14301.15|14221.15|14302.33|14222.33|14301.15|14221.15|10
1725983060000|2024-09-10 15:44:20|14301.83|14221.83|14298.12|14218.12|14301.83|14221.83|14298.12|14218.12|10
1725983070000|2024-09-10 15:44:30|14298.1|14218.1|14297.46|14217.46|14298.1|14218.1|14297.34|14217.34|8
1725983080000|2024-09-10 15:44:40|14297.45|14217.45|14293.37|14213.37|14297.45|14217.45|14293.36|14213.36|10
1725983090000|2024-09-10 15:44:50|14293.43|14213.43|14295.05|14215.05|14295.05|14215.05|14293.38|14213.38|9
1725983100000|2024-09-10 15:45:00|14295.15|14215.15|14288.85|14208.85|14295.15|14215.15|14288.85|14208.85|10
1725983110000|2024-09-10 15:45:10|14288.28|14208.28|14285.67|14205.67|14288.28|14208.28|14285.67|14205.67|10
1725983120000|2024-09-10 15:45:20|14284.89|14204.89|14285.06|14205.06|14285.35|14205.35|14284.45|14204.45|10
1725983130000|2024-09-10 15:45:30|14285.36|14205.36|14283.68|14203.68|14285.36|14205.36|14283.68|14203.68|10
1725983140000|2024-09-10 15:45:40|14283.88|14203.88|14283.81|14203.81|14284.08|14204.08|14283.67|14203.67|9
1725983150000|2024-09-10 15:45:50|14283.89|14203.89|14282.78|14202.78|14283.89|14203.89|14282.51|14202.51|9
1725983160000|2024-09-10 15:46:00|14282.74|14202.74|14282.5|14202.5|14282.75|14202.75|14282.12|14202.12|10
1725983170000|2024-09-10 15:46:10|14281.56|14201.56|14285.45|14205.45|14285.45|14205.45|14280.58|14200.58|10
1725983180000|2024-09-10 15:46:20|14285.87|14205.87|14286.16|14206.16|14286.74|14206.74|14285.87|14205.87|10
1725983190000|2024-09-10 15:46:30|14285.41|14205.41|14280.77|14200.77|14285.41|14205.41|14280.77|14200.77|10
1725983200000|2024-09-10 15:46:40|14280.54|14200.54|14275.56|14195.56|14280.54|14200.54|14275.56|14195.56|10
1725983210000|2024-09-10 15:46:50|14275.29|14195.29|14273.43|14193.43|14275.29|14195.29|14272.29|14192.29|9
1725983220000|2024-09-10 15:47:00|14273.57|14193.57|14271.98|14191.98|14273.57|14193.57|14271.98|14191.98|10
1725983230000|2024-09-10 15:47:10|14271.85|14191.85|14267.74|14187.74|14271.85|14191.85|14267.74|14187.74|10
1725983240000|2024-09-10 15:47:20|14267.82|14187.82|14269.22|14189.22|14269.22|14189.22|14266.63|14186.63|10
1725983250000|2024-09-10 15:47:30|14269.54|14189.54|14269.6|14189.6|14270.21|14190.21|14269.54|14189.54|10
1725983260000|2024-09-10 15:47:40|14269.93|14189.93|14269.91|14189.91|14271.2|14191.2|14269.74|14189.74|10
1725983270000|2024-09-10 15:47:50|14269.69|14189.69|14269.57|14189.57|14269.69|14189.69|14268.17|14188.17|10
1725983280000|2024-09-10 15:48:00|14270.16|14190.16|14271.91|14191.91|14271.91|14191.91|14270.16|14190.16|10
1725983290000|2024-09-10 15:48:10|14272.32|14192.32|14274|14194|14274|14194|14272.28|14192.28|10
1725983300000|2024-09-10 15:48:20|14274.19|14194.19|14276.89|14196.89|14276.89|14196.89|14274.19|14194.19|10
1725983310000|2024-09-10 15:48:30|14276.96|14196.96|14276.45|14196.45|14277.97|14197.97|14276.45|14196.45|10
1725983320000|2024-09-10 15:48:40|14275.9|14195.9|14273.15|14193.15|14275.9|14195.9|14273.15|14193.15|10
1725983330000|2024-09-10 15:48:50|14272.64|14192.64|14270.4|14190.4|14272.64|14192.64|14270.4|14190.4|10
1725983340000|2024-09-10 15:49:00|14269.7|14189.7|14265.24|14185.24|14269.76|14189.76|14265.24|14185.24|10
1725983350000|2024-09-10 15:49:10|14263.9|14183.9|14261.48|14181.48|14263.9|14183.9|14261.48|14181.48|10
1725983360000|2024-09-10 15:49:20|14261.11|14181.11|14261.81|14181.81|14261.81|14181.81|14260.97|14180.97|9
1725983370000|2024-09-10 15:49:30|14262.06|14182.06|14262.14|14182.14|14262.75|14182.75|14262.06|14182.06|10
1725983380000|2024-09-10 15:49:40|14262.17|14182.17|14261.83|14181.83|14262.82|14182.82|14261.83|14181.83|9
1725983390000|2024-09-10 15:49:50|14261.69|14181.69|14255.66|14175.66|14261.69|14181.69|14255.66|14175.66|9
1725983400000|2024-09-10 15:50:00|14255.64|14175.64|14253.23|14173.23|14255.64|14175.64|14253.23|14173.23|10
1725983410000|2024-09-10 15:50:10|14252.57|14172.57|14246.32|14166.32|14252.57|14172.57|14246.32|14166.32|10
1725983420000|2024-09-10 15:50:20|14246.09|14166.09|14241.27|14161.27|14246.09|14166.09|14241.27|14161.27|10
1725983430000|2024-09-10 15:50:30|14240.95|14160.95|14232.88|14152.88|14240.95|14160.95|14232.88|14152.88|10
1725983440000|2024-09-10 15:50:40|14232.4|14152.4|14228.41|14148.41|14232.4|14152.4|14228.41|14148.41|10
1725983450000|2024-09-10 15:50:50|14228.42|14148.42|14226.77|14146.77|14228.42|14148.42|14226.6|14146.6|10
1725983460000|2024-09-10 15:51:00|14226.46|14146.46|14227.03|14147.03|14227.03|14147.03|14225.91|14145.91|10
1725983470000|2024-09-10 15:51:10|14227.22|14147.22|14226|14146|14227.44|14147.44|14226|14146|10
1725983480000|2024-09-10 15:51:20|14225.76|14145.76|14218.73|14138.73|14225.76|14145.76|14216.23|14136.23|10
1725983490000|2024-09-10 15:51:30|14219.11|14139.11|14219.32|14139.32|14220.59|14140.59|14217.49|14137.49|10
1725983500000|2024-09-10 15:51:40|14219.85|14139.85|14218.83|14138.83|14220.01|14140.01|14218.76|14138.76|10
1725983510000|2024-09-10 15:51:50|14218.7|14138.7|14220.46|14140.46|14220.57|14140.57|14218.7|14138.7|9
1725983520000|2024-09-10 15:52:00|14216.96|14136.96|14215.89|14135.89|14217.09|14137.09|14215.89|14135.89|10
1725983530000|2024-09-10 15:52:10|14215.93|14135.93|14213.91|14133.91|14215.93|14135.93|14213.91|14133.91|10
1725983540000|2024-09-10 15:52:20|14213.75|14133.75|14214.01|14134.01|14214.71|14134.71|14213.75|14133.75|10
1725983550000|2024-09-10 15:52:30|14212.61|14132.61|14213.6|14133.6|14213.6|14133.6|14212.22|14132.22|10
1725983560000|2024-09-10 15:52:40|14213.43|14133.43|14214.49|14134.49|14214.49|14134.49|14213.13|14133.13|9
1725983570000|2024-09-10 15:52:50|14215.42|14135.42|14218.48|14138.48|14218.48|14138.48|14215.42|14135.42|10
1725983580000|2024-09-10 15:53:00|14218.56|14138.56|14219.81|14139.81|14219.81|14139.81|14218.06|14138.06|10
1725983590000|2024-09-10 15:53:10|14219.93|14139.93|14217.57|14137.57|14219.93|14139.93|14217.57|14137.57|10
1725983600000|2024-09-10 15:53:20|14217.2|14137.2|14215.29|14135.29|14217.22|14137.22|14215.29|14135.29|10
1725983610000|2024-09-10 15:53:30|14214.83|14134.83|14215.47|14135.47|14215.47|14135.47|14213.84|14133.84|10
1725983620000|2024-09-10 15:53:40|14215.5|14135.5|14218.56|14138.56|14219.04|14139.04|14215.5|14135.5|10
1725983630000|2024-09-10 15:53:50|14218.51|14138.51|14218.85|14138.85|14219.11|14139.11|14218.51|14138.51|10
1725983640000|2024-09-10 15:54:00|14218.83|14138.83|14218.33|14138.33|14219.09|14139.09|14217.92|14137.92|9
1725983650000|2024-09-10 15:54:10|14218.38|14138.38|14216.89|14136.89|14218.89|14138.89|14216.76|14136.76|10
1725983660000|2024-09-10 15:54:20|14216.85|14136.85|14216.11|14136.11|14216.89|14136.89|14216.11|14136.11|9
1725983670000|2024-09-10 15:54:30|14215.81|14135.81|14216.06|14136.06|14216.61|14136.61|14215.78|14135.78|10
1725983680000|2024-09-10 15:54:40|14216.04|14136.04|14215.4|14135.4|14216.04|14136.04|14214.93|14134.93|10
1725983690000|2024-09-10 15:54:50|14215.31|14135.31|14214.4|14134.4|14215.31|14135.31|14213.94|14133.94|8
1725983700000|2024-09-10 15:55:00|14213.45|14133.45|14214.53|14134.53|14214.7|14134.7|14212.46|14132.46|10
1725983710000|2024-09-10 15:55:10|14214.46|14134.46|14213.63|14133.63|14214.46|14134.46|14213.51|14133.51|10
1725983720000|2024-09-10 15:55:20|14213.21|14133.21|14211.65|14131.65|14213.21|14133.21|14211.48|14131.48|9
1725983730000|2024-09-10 15:55:30|14211.35|14131.35|14210.58|14130.58|14211.35|14131.35|14210.16|14130.16|10
1725983740000|2024-09-10 15:55:40|14210.02|14130.02|14210.53|14130.53|14211.03|14131.03|14209.89|14129.89|10
1725983750000|2024-09-10 15:55:50|14210.82|14130.82|14210.52|14130.52|14210.82|14130.82|14209.89|14129.89|10
1725983760000|2024-09-10 15:56:00|14210.38|14130.38|14211.78|14131.78|14211.78|14131.78|14209.66|14129.66|10
1725983770000|2024-09-10 15:56:10|14212.27|14132.27|14213.5|14133.5|14213.6|14133.6|14211.95|14131.95|10
1725983780000|2024-09-10 15:56:20|14213.65|14133.65|14215.31|14135.31|14215.31|14135.31|14213.65|14133.65|10
1725983790000|2024-09-10 15:56:30|14215.7|14135.7|14218.01|14138.01|14218.01|14138.01|14215.61|14135.61|10
1725983800000|2024-09-10 15:56:40|14218.06|14138.06|14217.76|14137.76|14218.17|14138.17|14217.76|14137.76|10
1725983810000|2024-09-10 15:56:50|14217.65|14137.65|14218.52|14138.52|14218.62|14138.62|14217.65|14137.65|9
1725983820000|2024-09-10 15:57:00|14218.53|14138.53|14226.38|14146.38|14226.38|14146.38|14218.53|14138.53|9
1725983830000|2024-09-10 15:57:10|14226.22|14146.22|14229.6|14149.6|14229.86|14149.86|14226.22|14146.22|10
1725983840000|2024-09-10 15:57:20|14229.63|14149.63|14228.64|14148.64|14229.99|14149.99|14228.47|14148.47|10
1725983850000|2024-09-10 15:57:30|14228.59|14148.59|14226.28|14146.28|14228.59|14148.59|14226.28|14146.28|10
1725983860000|2024-09-10 15:57:40|14226.2|14146.2|14223.23|14143.23|14226.2|14146.2|14223.22|14143.22|10
1725983870000|2024-09-10 15:57:50|14223.04|14143.04|14222.55|14142.55|14223.04|14143.04|14222.38|14142.38|9
1725983880000|2024-09-10 15:58:00|14222.56|14142.56|14218.27|14138.27|14222.73|14142.73|14218.27|14138.27|10
1725983890000|2024-09-10 15:58:10|14218.34|14138.34|14218.29|14138.29|14218.96|14138.96|14217.25|14137.25|10
1725983900000|2024-09-10 15:58:20|14218.1|14138.1|14220.02|14140.02|14220.02|14140.02|14218.1|14138.1|10
1725983910000|2024-09-10 15:58:30|14220.31|14140.31|14220.52|14140.52|14220.66|14140.66|14219.82|14139.82|9
1725983920000|2024-09-10 15:58:40|14219.37|14139.37|14216.38|14136.38|14219.37|14139.37|14216.38|14136.38|9
1725983930000|2024-09-10 15:58:50|14216.16|14136.16|14214.65|14134.65|14216.27|14136.27|14214.65|14134.65|10
1725983940000|2024-09-10 15:59:00|14213.95|14133.95|14212.67|14132.67|14213.95|14133.95|14211.87|14131.87|10
1725983950000|2024-09-10 15:59:10|14210.79|14130.79|14205.55|14125.55|14210.79|14130.79|14205.55|14125.55|10
1725983960000|2024-09-10 15:59:20|14204.73|14124.73|14197.44|14117.44|14204.73|14124.73|14197.44|14117.44|10
1725983970000|2024-09-10 15:59:30|14196.8|14116.8|14193.33|14113.33|14196.8|14116.8|14192.72|14112.72|10
1725983980000|2024-09-10 15:59:40|14193.43|14113.43|14192.81|14112.81|14193.49|14113.49|14191.63|14111.63|8
1725983990000|2024-09-10 15:59:50|14193.96|14113.96|14192.45|14112.45|14194.64|14114.64|14192.45|14112.45|10
1725984000000|2024-09-10 16:00:00|14192.08|14112.08|14191.6|14111.6|14192.08|14112.08|14190.24|14110.24|9
1725984010000|2024-09-10 16:00:10|14191.96|14111.96|14192.16|14112.16|14192.16|14112.16|14190.57|14110.57|10
1725984020000|2024-09-10 16:00:20|14192.43|14112.43|14192.81|14112.81|14192.81|14112.81|14191.37|14111.37|9
1725984030000|2024-09-10 16:00:30|14192.43|14112.43|14195.21|14115.21|14195.5|14115.5|14192.43|14112.43|10
1725984040000|2024-09-10 16:00:40|14195.18|14115.18|14196.81|14116.81|14196.81|14116.81|14195.18|14115.18|8
1725984050000|2024-09-10 16:00:50|14197.81|14117.81|14198.4|14118.4|14198.9|14118.9|14197.79|14117.79|9
1725984060000|2024-09-10 16:01:00|14198.31|14118.31|14199.59|14119.59|14200.12|14120.12|14198.31|14118.31|10
1725984070000|2024-09-10 16:01:10|14199.39|14119.39|14195.62|14115.62|14199.39|14119.39|14195.51|14115.51|10
1725984080000|2024-09-10 16:01:20|14195.39|14115.39|14195.84|14115.84|14195.98|14115.98|14194.99|14114.99|10
1725984090000|2024-09-10 16:01:30|14194.96|14114.96|14196.14|14116.14|14196.15|14116.15|14194.96|14114.96|10
1725984100000|2024-09-10 16:01:40|14196.13|14116.13|14194.25|14114.25|14198|14118|14194.25|14114.25|10
1725984110000|2024-09-10 16:01:50|14194.18|14114.18|14196.78|14116.78|14197.23|14117.23|14194.18|14114.18|10
1725984120000|2024-09-10 16:02:00|14198.14|14118.14|14196.49|14116.49|14198.14|14118.14|14196.49|14116.49|10
1725984130000|2024-09-10 16:02:10|14197.1|14117.1|14199.6|14119.6|14200.79|14120.79|14197.1|14117.1|10
1725984140000|2024-09-10 16:02:20|14199.36|14119.36|14196.65|14116.65|14199.36|14119.36|14196.65|14116.65|10
1725984150000|2024-09-10 16:02:30|14196.61|14116.61|14198.65|14118.65|14198.65|14118.65|14196.61|14116.61|10
1725984160000|2024-09-10 16:02:40|14198.29|14118.29|14195.88|14115.88|14198.29|14118.29|14195.88|14115.88|10
1725984170000|2024-09-10 16:02:50|14195.19|14115.19|14193.99|14113.99|14195.19|14115.19|14193.99|14113.99|10
1725984180000|2024-09-10 16:03:00|14192.34|14112.34|14190.35|14110.35|14192.34|14112.34|14190.35|14110.35|10
1725984190000|2024-09-10 16:03:10|14189.61|14109.61|14184.72|14104.72|14189.61|14109.61|14184.31|14104.31|10
1725984200000|2024-09-10 16:03:20|14184.77|14104.77|14182.53|14102.53|14184.77|14104.77|14182.47|14102.47|10
1725984210000|2024-09-10 16:03:30|14182.76|14102.76|14184.86|14104.86|14184.86|14104.86|14182.76|14102.76|10
1725984220000|2024-09-10 16:03:40|14185.97|14105.97|14188.15|14108.15|14188.19|14108.19|14185.97|14105.97|10
1725984230000|2024-09-10 16:03:50|14188.29|14108.29|14190.43|14110.43|14190.5|14110.5|14188.28|14108.28|9
1725984240000|2024-09-10 16:04:00|14190.47|14110.47|14192.26|14112.26|14192.26|14112.26|14190.47|14110.47|10
1725984250000|2024-09-10 16:04:10|14192.23|14112.23|14196.3|14116.3|14196.36|14116.36|14192.23|14112.23|8
1725984260000|2024-09-10 16:04:20|14196.27|14116.27|14195.01|14115.01|14196.27|14116.27|14195.01|14115.01|7
1725984270000|2024-09-10 16:04:30|14195.09|14115.09|14198.66|14118.66|14198.66|14118.66|14195.09|14115.09|8
1725984280000|2024-09-10 16:04:40|14199.15|14119.15|14200.09|14120.09|14200.17|14120.17|14199.15|14119.15|10
1725984290000|2024-09-10 16:04:50|14200.22|14120.22|14199.32|14119.32|14200.52|14120.52|14199.32|14119.32|8
1725984300000|2024-09-10 16:05:00|14201|14121|14202.24|14122.24|14202.37|14122.37|14200.92|14120.92|10
1725984310000|2024-09-10 16:05:10|14202.41|14122.41|14200.08|14120.08|14203.24|14123.24|14199.57|14119.57|10
1725984320000|2024-09-10 16:05:20|14200.12|14120.12|14202.08|14122.08|14202.28|14122.28|14200.12|14120.12|10
1725984330000|2024-09-10 16:05:30|14202.2|14122.2|14203.02|14123.02|14203.02|14123.02|14202.2|14122.2|10
1725984340000|2024-09-10 16:05:40|14203.12|14123.12|14202.82|14122.82|14203.12|14123.12|14202.76|14122.76|10
1725984350000|2024-09-10 16:05:50|14202.96|14122.96|14205.08|14125.08|14205.61|14125.61|14202.74|14122.74|10
1725984360000|2024-09-10 16:06:00|14204.94|14124.94|14205.93|14125.93|14205.93|14125.93|14204.94|14124.94|10
1725984370000|2024-09-10 16:06:10|14205.89|14125.89|14208.16|14128.16|14208.16|14128.16|14205.89|14125.89|10
1725984380000|2024-09-10 16:06:20|14208.13|14128.13|14208.5|14128.5|14209.03|14129.03|14208.12|14128.12|10
1725984390000|2024-09-10 16:06:30|14208.89|14128.89|14209.79|14129.79|14209.79|14129.79|14208.89|14128.89|9
1725984400000|2024-09-10 16:06:40|14209.78|14129.78|14212.14|14132.14|14212.33|14132.33|14209.78|14129.78|9
1725984410000|2024-09-10 16:06:50|14212.22|14132.22|14212.01|14132.01|14212.38|14132.38|14211.75|14131.75|10
1725984420000|2024-09-10 16:07:00|14212.07|14132.07|14214.61|14134.61|14214.61|14134.61|14212.07|14132.07|10
1725984430000|2024-09-10 16:07:10|14214.64|14134.64|14216.41|14136.41|14216.83|14136.83|14214.64|14134.64|9
1725984440000|2024-09-10 16:07:20|14216.37|14136.37|14215.2|14135.2|14216.55|14136.55|14215.15|14135.15|10
1725984450000|2024-09-10 16:07:30|14214.87|14134.87|14212.34|14132.34|14214.87|14134.87|14212.34|14132.34|10
1725984460000|2024-09-10 16:07:40|14211.26|14131.26|14208.19|14128.19|14211.26|14131.26|14208.11|14128.11|10
1725984470000|2024-09-10 16:07:50|14207.91|14127.91|14208.4|14128.4|14208.4|14128.4|14207.76|14127.76|9
1725984480000|2024-09-10 16:08:00|14207.36|14127.36|14207.47|14127.47|14208.12|14128.12|14207.36|14127.36|10
1725984490000|2024-09-10 16:08:10|14207.39|14127.39|14206.82|14126.82|14207.39|14127.39|14206.64|14126.64|10
1725984500000|2024-09-10 16:08:20|14206.28|14126.28|14206.41|14126.41|14207.86|14127.86|14205.24|14125.24|10
1725984510000|2024-09-10 16:08:30|14206.34|14126.34|14206.26|14126.26|14206.42|14126.42|14206.23|14126.23|9
1725984520000|2024-09-10 16:08:40|14206.27|14126.27|14206.53|14126.53|14206.78|14126.78|14206.15|14126.15|10
1725984530000|2024-09-10 16:08:50|14206.56|14126.56|14207.96|14127.96|14207.96|14127.96|14206.56|14126.56|9
1725984540000|2024-09-10 16:09:00|14207.87|14127.87|14209.9|14129.9|14210.74|14130.74|14207.87|14127.87|10
1725984550000|2024-09-10 16:09:10|14209.82|14129.82|14208.85|14128.85|14210.12|14130.12|14208.62|14128.62|10
1725984560000|2024-09-10 16:09:20|14208.41|14128.41|14208.67|14128.67|14209.34|14129.34|14208.21|14128.21|10
1725984570000|2024-09-10 16:09:30|14208.6|14128.6|14208.13|14128.13|14208.68|14128.68|14207.32|14127.32|9
1725984580000|2024-09-10 16:09:40|14208.14|14128.14|14205.55|14125.55|14208.18|14128.18|14205.48|14125.48|10
1725984590000|2024-09-10 16:09:50|14205.01|14125.01|14202.56|14122.56|14205.01|14125.01|14202.56|14122.56|10
1725984600000|2024-09-10 16:10:00|14202.16|14122.16|14199.46|14119.46|14202.16|14122.16|14199.46|14119.46|10
1725984610000|2024-09-10 16:10:10|14199.38|14119.38|14199.26|14119.26|14200.78|14120.78|14199.26|14119.26|10
1725984620000|2024-09-10 16:10:20|14199.06|14119.06|14195.44|14115.44|14199.18|14119.18|14195.44|14115.44|10
1725984630000|2024-09-10 16:10:30|14195.28|14115.28|14198.38|14118.38|14198.38|14118.38|14195.28|14115.28|10
1725984640000|2024-09-10 16:10:40|14198.81|14118.81|14201.61|14121.61|14201.95|14121.95|14198.81|14118.81|10
1725984650000|2024-09-10 16:10:50|14201.98|14121.98|14203.23|14123.23|14203.28|14123.28|14201.95|14121.95|9
1725984660000|2024-09-10 16:11:00|14203.46|14123.46|14206.97|14126.97|14207.08|14127.08|14203.46|14123.46|10
1725984670000|2024-09-10 16:11:10|14208.92|14128.92|14208.77|14128.77|14209.49|14129.49|14208.77|14128.77|10
1725984680000|2024-09-10 16:11:20|14208.89|14128.89|14210.11|14130.11|14210.11|14130.11|14208.74|14128.74|10
1725984690000|2024-09-10 16:11:30|14210.16|14130.16|14210.19|14130.19|14210.23|14130.23|14209.91|14129.91|10
1725984700000|2024-09-10 16:11:40|14209.99|14129.99|14210.06|14130.06|14210.8|14130.8|14209.7|14129.7|8
1725984710000|2024-09-10 16:11:50|14210.13|14130.13|14209.36|14129.36|14210.3|14130.3|14209.36|14129.36|10
1725984720000|2024-09-10 16:12:00|14209.14|14129.14|14206.59|14126.59|14209.14|14129.14|14206.57|14126.57|10
1725984730000|2024-09-10 16:12:10|14206.24|14126.24|14204.28|14124.28|14206.24|14126.24|14204.28|14124.28|10
1725984740000|2024-09-10 16:12:20|14204.76|14124.76|14203.14|14123.14|14204.76|14124.76|14203.14|14123.14|10
1725984750000|2024-09-10 16:12:30|14203.19|14123.19|14202.74|14122.74|14203.19|14123.19|14202.41|14122.41|10
1725984760000|2024-09-10 16:12:40|14202.79|14122.79|14202.92|14122.92|14203.12|14123.12|14202.77|14122.77|9
1725984770000|2024-09-10 16:12:50|14203.12|14123.12|14202.24|14122.24|14203.17|14123.17|14202.19|14122.19|9
1725984780000|2024-09-10 16:13:00|14202.25|14122.25|14202.02|14122.02|14202.87|14122.87|14202.02|14122.02|9
1725984790000|2024-09-10 16:13:10|14202.06|14122.06|14203.17|14123.17|14203.22|14123.22|14202.02|14122.02|10
1725984800000|2024-09-10 16:13:20|14204.95|14124.95|14197.7|14117.7|14205.67|14125.67|14197.7|14117.7|10
1725984810000|2024-09-10 16:13:30|14197.83|14117.83|14197.12|14117.12|14198.15|14118.15|14197.12|14117.12|10
1725984820000|2024-09-10 16:13:40|14196.58|14116.58|14197.5|14117.5|14197.92|14117.92|14196.58|14116.58|10
1725984830000|2024-09-10 16:13:50|14197.49|14117.49|14197.62|14117.62|14197.62|14117.62|14197.19|14117.19|10
1725984840000|2024-09-10 16:14:00|14197.42|14117.42|14196.86|14116.86|14197.65|14117.65|14196.86|14116.86|10
1725984850000|2024-09-10 16:14:10|14196.83|14116.83|14196.88|14116.88|14197.02|14117.02|14196.35|14116.35|10
1725984860000|2024-09-10 16:14:20|14196.86|14116.86|14195.45|14115.45|14196.87|14116.87|14195.45|14115.45|10
1725984870000|2024-09-10 16:14:30|14195.42|14115.42|14195.94|14115.94|14195.98|14115.98|14195.42|14115.42|9
1725984880000|2024-09-10 16:14:40|14195.67|14115.67|14195.38|14115.38|14195.68|14115.68|14195.34|14115.34|10
1725984890000|2024-09-10 16:14:50|14195.07|14115.07|14195.1|14115.1|14195.1|14115.1|14194.7|14114.7|9
1725984900000|2024-09-10 16:15:00|14195.37|14115.37|14195.51|14115.51|14196.07|14116.07|14195.37|14115.37|9
1725984910000|2024-09-10 16:15:10|14195.38|14115.38|14194.18|14114.18|14195.38|14115.38|14194.18|14114.18|10
1725984920000|2024-09-10 16:15:20|14193.9|14113.9|14193.12|14113.12|14193.92|14113.92|14193.12|14113.12|10
1725984930000|2024-09-10 16:15:30|14193.18|14113.18|14192.86|14112.86|14193.18|14113.18|14192.86|14112.86|9
1725984940000|2024-09-10 16:15:40|14192.58|14112.58|14192.57|14112.57|14192.58|14112.58|14192.31|14112.31|9
1725984950000|2024-09-10 16:15:50|14192.55|14112.55|14192.29|14112.29|14192.78|14112.78|14192.29|14112.29|7
1725984960000|2024-09-10 16:16:00|14192.06|14112.06|14190.83|14110.83|14192.18|14112.18|14190.68|14110.68|10
1725984970000|2024-09-10 16:16:10|14190.91|14110.91|14192.1|14112.1|14192.1|14112.1|14190.91|14110.91|7
1725984980000|2024-09-10 16:16:20|14192.22|14112.22|14196.38|14116.38|14196.38|14116.38|14192.22|14112.22|10
1725984990000|2024-09-10 16:16:30|14196.72|14116.72|14199.47|14119.47|14199.47|14119.47|14196.72|14116.72|9
1725985000000|2024-09-10 16:16:40|14199.81|14119.81|14199.42|14119.42|14199.87|14119.87|14199.23|14119.23|10
1725985010000|2024-09-10 16:16:50|14199.64|14119.64|14204.79|14124.79|14204.79|14124.79|14199.64|14119.64|10
1725985020000|2024-09-10 16:17:00|14204.75|14124.75|14208.7|14128.7|14208.82|14128.82|14204.75|14124.75|10
1725985030000|2024-09-10 16:17:10|14208.48|14128.48|14207.5|14127.5|14208.51|14128.51|14207.5|14127.5|10
1725985040000|2024-09-10 16:17:20|14207.42|14127.42|14207.44|14127.44|14207.44|14127.44|14206.9|14126.9|10
1725985050000|2024-09-10 16:17:30|14207.27|14127.27|14208.12|14128.12|14208.12|14128.12|14207.26|14127.26|10
1725985060000|2024-09-10 16:17:40|14207.75|14127.75|14207.01|14127.01|14207.75|14127.75|14207.01|14127.01|10
1725985070000|2024-09-10 16:17:50|14207.13|14127.13|14205.7|14125.7|14207.56|14127.56|14205.7|14125.7|10
1725985080000|2024-09-10 16:18:00|14204.98|14124.98|14204.92|14124.92|14204.98|14124.98|14202.94|14122.94|10
1725985090000|2024-09-10 16:18:10|14205.09|14125.09|14206.81|14126.81|14206.97|14126.97|14205.09|14125.09|10
1725985100000|2024-09-10 16:18:20|14206.98|14126.98|14208.57|14128.57|14208.57|14128.57|14206.92|14126.92|10
1725985110000|2024-09-10 16:18:30|14208.45|14128.45|14208.8|14128.8|14208.8|14128.8|14208.14|14128.14|10
1725985120000|2024-09-10 16:18:40|14208.82|14128.82|14208.98|14128.98|14209.28|14129.28|14208.82|14128.82|8
1725985130000|2024-09-10 16:18:50|14208.91|14128.91|14209.04|14129.04|14209.04|14129.04|14208.62|14128.62|8
1725985140000|2024-09-10 16:19:00|14209.35|14129.35|14208.38|14128.38|14209.47|14129.47|14208.26|14128.26|10
1725985150000|2024-09-10 16:19:10|14208.33|14128.33|14209|14129|14209.07|14129.07|14208.33|14128.33|8
1725985160000|2024-09-10 16:19:20|14209.03|14129.03|14210.41|14130.41|14210.41|14130.41|14209.03|14129.03|9
1725985170000|2024-09-10 16:19:30|14211.33|14131.33|14212.49|14132.49|14212.57|14132.57|14211.33|14131.33|9
1725985180000|2024-09-10 16:19:40|14212.58|14132.58|14213.22|14133.22|14213.22|14133.22|14212.41|14132.41|10
1725985190000|2024-09-10 16:19:50|14213.57|14133.57|14214.44|14134.44|14214.5|14134.5|14213.57|14133.57|10
1725985200000|2024-09-10 16:20:00|14214.64|14134.64|14213.15|14133.15|14214.65|14134.65|14213.15|14133.15|10
1725985210000|2024-09-10 16:20:10|14212.56|14132.56|14211.2|14131.2|14212.97|14132.97|14211.2|14131.2|10
1725985220000|2024-09-10 16:20:20|14211.37|14131.37|14212.78|14132.78|14212.78|14132.78|14211.09|14131.09|8
1725985230000|2024-09-10 16:20:30|14212.71|14132.71|14212.5|14132.5|14212.71|14132.71|14211.96|14131.96|10
1725985240000|2024-09-10 16:20:40|14212.65|14132.65|14211.33|14131.33|14212.78|14132.78|14210.95|14130.95|9
1725985250000|2024-09-10 16:20:50|14210.96|14130.96|14211.24|14131.24|14211.24|14131.24|14210.72|14130.72|8
1725985260000|2024-09-10 16:21:00|14211.37|14131.37|14211.98|14131.98|14212.33|14132.33|14211.37|14131.37|9
1725985270000|2024-09-10 16:21:10|14212.43|14132.43|14213.42|14133.42|14213.96|14133.96|14212.43|14132.43|8
1725985280000|2024-09-10 16:21:20|14213.37|14133.37|14213.24|14133.24|14213.81|14133.81|14213.24|14133.24|10
1725985290000|2024-09-10 16:21:30|14212.95|14132.95|14210.45|14130.45|14212.95|14132.95|14210.45|14130.45|8
1725985300000|2024-09-10 16:21:40|14210.37|14130.37|14210.15|14130.15|14210.52|14130.52|14210.02|14130.02|9
1725985310000|2024-09-10 16:21:50|14209.9|14129.9|14210.27|14130.27|14210.27|14130.27|14209.66|14129.66|10
1725985320000|2024-09-10 16:22:00|14210.29|14130.29|14208.77|14128.77|14210.55|14130.55|14208.6|14128.6|10
1725985330000|2024-09-10 16:22:10|14208.84|14128.84|14209.59|14129.59|14209.62|14129.62|14208.84|14128.84|10
1725985340000|2024-09-10 16:22:20|14210.91|14130.91|14211.77|14131.77|14211.99|14131.99|14210.91|14130.91|9
1725985350000|2024-09-10 16:22:30|14211.85|14131.85|14212.28|14132.28|14212.29|14132.29|14211.85|14131.85|10
1725985360000|2024-09-10 16:22:40|14212.44|14132.44|14212.34|14132.34|14212.6|14132.6|14212.15|14132.15|9
1725985370000|2024-09-10 16:22:50|14212.31|14132.31|14211.9|14131.9|14212.31|14132.31|14211.5|14131.5|8
1725985380000|2024-09-10 16:23:00|14211.92|14131.92|14210.64|14130.64|14211.93|14131.93|14210.14|14130.14|10
1725985390000|2024-09-10 16:23:10|14210.31|14130.31|14209.1|14129.1|14210.69|14130.69|14209.1|14129.1|10
1725985400000|2024-09-10 16:23:20|14208.84|14128.84|14211.01|14131.01|14211.8|14131.8|14208.84|14128.84|10
1725985410000|2024-09-10 16:23:30|14211.48|14131.48|14214.39|14134.39|14214.39|14134.39|14211.47|14131.47|10
1725985420000|2024-09-10 16:23:40|14214.9|14134.9|14216.11|14136.11|14216.38|14136.38|14214.9|14134.9|10
1725985430000|2024-09-10 16:23:50|14216.12|14136.12|14215.9|14135.9|14216.12|14136.12|14215.68|14135.68|8
1725985440000|2024-09-10 16:24:00|14215.89|14135.89|14216.84|14136.84|14216.86|14136.86|14215.77|14135.77|9
1725985450000|2024-09-10 16:24:10|14217.2|14137.2|14217.96|14137.96|14217.96|14137.96|14217.2|14137.2|9
1725985460000|2024-09-10 16:24:20|14218.09|14138.09|14219.56|14139.56|14219.56|14139.56|14218.09|14138.09|10
1725985470000|2024-09-10 16:24:30|14219.59|14139.59|14220.11|14140.11|14220.49|14140.49|14219.59|14139.59|10
1725985480000|2024-09-10 16:24:40|14220.22|14140.22|14222.39|14142.39|14222.39|14142.39|14220.22|14140.22|8
1725985490000|2024-09-10 16:24:50|14222.45|14142.45|14222.87|14142.87|14222.87|14142.87|14222.06|14142.06|10
1725985500000|2024-09-10 16:25:00|14222.71|14142.71|14223.15|14143.15|14223.64|14143.64|14222.63|14142.63|10
1725985510000|2024-09-10 16:25:10|14222.93|14142.93|14223.78|14143.78|14223.79|14143.79|14222.79|14142.79|10
1725985520000|2024-09-10 16:25:20|14223.84|14143.84|14224.06|14144.06|14225.24|14145.24|14223.84|14143.84|9
1725985530000|2024-09-10 16:25:30|14223.85|14143.85|14225.75|14145.75|14225.75|14145.75|14222.99|14142.99|9
1725985540000|2024-09-10 16:25:40|14226.74|14146.74|14228.03|14148.03|14228.03|14148.03|14226.74|14146.74|10
1725985550000|2024-09-10 16:25:50|14228.04|14148.04|14228.48|14148.48|14228.57|14148.57|14228.04|14148.04|8
1725985560000|2024-09-10 16:26:00|14228.57|14148.57|14227.61|14147.61|14228.67|14148.67|14227.61|14147.61|10
1725985570000|2024-09-10 16:26:10|14227.48|14147.48|14226.37|14146.37|14227.48|14147.48|14226.37|14146.37|9
1725985580000|2024-09-10 16:26:20|14225.79|14145.79|14224.38|14144.38|14225.79|14145.79|14224.31|14144.31|10
1725985590000|2024-09-10 16:26:30|14224.68|14144.68|14215.35|14135.35|14224.82|14144.82|14215.35|14135.35|10
1725985600000|2024-09-10 16:26:40|14215.41|14135.41|14209.34|14129.34|14215.41|14135.41|14209.22|14129.22|10
1725985610000|2024-09-10 16:26:50|14209.23|14129.23|14208.42|14128.42|14210.19|14130.19|14208.42|14128.42|10
1725985620000|2024-09-10 16:27:00|14208.58|14128.58|14205.94|14125.94|14208.58|14128.58|14205.67|14125.67|10
1725985630000|2024-09-10 16:27:10|14206.06|14126.06|14206.28|14126.28|14206.3|14126.3|14205.66|14125.66|9
1725985640000|2024-09-10 16:27:20|14206.02|14126.02|14206.94|14126.94|14207.44|14127.44|14206.01|14126.01|10
1725985650000|2024-09-10 16:27:30|14206.92|14126.92|14207.55|14127.55|14207.55|14127.55|14206.73|14126.73|10
1725985660000|2024-09-10 16:27:40|14207.37|14127.37|14208.29|14128.29|14208.29|14128.29|14207.37|14127.37|8
1725985670000|2024-09-10 16:27:50|14208.3|14128.3|14210.38|14130.38|14210.38|14130.38|14208.3|14128.3|10
1725985680000|2024-09-10 16:28:00|14210.71|14130.71|14211.1|14131.1|14211.1|14131.1|14209.84|14129.84|10
1725985690000|2024-09-10 16:28:10|14211.25|14131.25|14210.96|14130.96|14211.55|14131.55|14210.96|14130.96|9
1725985700000|2024-09-10 16:28:20|14210.72|14130.72|14211.18|14131.18|14211.19|14131.19|14210.41|14130.41|9
1725985710000|2024-09-10 16:28:30|14211.31|14131.31|14211.48|14131.48|14211.66|14131.66|14211|14131|9
1725985720000|2024-09-10 16:28:40|14211.46|14131.46|14211.01|14131.01|14211.47|14131.47|14210.78|14130.78|10
1725985730000|2024-09-10 16:28:50|14211.06|14131.06|14211.63|14131.63|14211.63|14131.63|14211.06|14131.06|7
1725985740000|2024-09-10 16:29:00|14211.59|14131.59|14211.22|14131.22|14211.62|14131.62|14211.22|14131.22|8
1725985750000|2024-09-10 16:29:10|14211.58|14131.58|14211.28|14131.28|14211.58|14131.58|14211.12|14131.12|8
1725985760000|2024-09-10 16:29:20|14211.27|14131.27|14211.04|14131.04|14211.27|14131.27|14211.04|14131.04|8
1725985770000|2024-09-10 16:29:30|14212.27|14132.27|14213.56|14133.56|14213.56|14133.56|14212.27|14132.27|10
1725985780000|2024-09-10 16:29:40|14213.61|14133.61|14213.68|14133.68|14213.72|14133.72|14213.38|14133.38|10
1725985790000|2024-09-10 16:29:50|14213.8|14133.8|14214.13|14134.13|14214.14|14134.14|14213.77|14133.77|8
1725985800000|2024-09-10 16:30:00|14213.95|14133.95|14214.17|14134.17|14215.14|14135.14|14213.61|14133.61|10
1725985810000|2024-09-10 16:30:10|14214.33|14134.33|14214.58|14134.58|14214.58|14134.58|14214.14|14134.14|9
1725985820000|2024-09-10 16:30:20|14214.09|14134.09|14212.71|14132.71|14214.09|14134.09|14212.69|14132.69|9
1725985830000|2024-09-10 16:30:30|14213.32|14133.32|14213.32|14133.32|14213.32|14133.32|14212.15|14132.15|10
1725985840000|2024-09-10 16:30:40|14214.18|14134.18|14214.1|14134.1|14214.52|14134.52|14214.1|14134.1|8
1725985850000|2024-09-10 16:30:50|14214|14134|14214.65|14134.65|14214.81|14134.81|14214|14134|8
1725985860000|2024-09-10 16:31:00|14214.67|14134.67|14215.33|14135.33|14215.33|14135.33|14214.1|14134.1|10
1725985870000|2024-09-10 16:31:10|14214.72|14134.72|14213.82|14133.82|14214.72|14134.72|14213.82|14133.82|10
1725985880000|2024-09-10 16:31:20|14213.86|14133.86|14214.69|14134.69|14214.86|14134.86|14212.92|14132.92|10
1725985890000|2024-09-10 16:31:30|14214.74|14134.74|14216.62|14136.62|14216.84|14136.84|14214.67|14134.67|10
1725985900000|2024-09-10 16:31:40|14216.51|14136.51|14215.47|14135.47|14216.51|14136.51|14215.47|14135.47|9
1725985910000|2024-09-10 16:31:50|14215.59|14135.59|14214.68|14134.68|14215.59|14135.59|14214.68|14134.68|10
1725985920000|2024-09-10 16:32:00|14214.63|14134.63|14214.95|14134.95|14215.08|14135.08|14214.57|14134.57|9
1725985930000|2024-09-10 16:32:10|14214.89|14134.89|14214.11|14134.11|14215.02|14135.02|14214.11|14134.11|7
1725985940000|2024-09-10 16:32:20|14213.71|14133.71|14212.26|14132.26|14213.71|14133.71|14212.26|14132.26|10
1725985950000|2024-09-10 16:32:30|14212.3|14132.3|14212.2|14132.2|14212.66|14132.66|14211.82|14131.82|9
1725985960000|2024-09-10 16:32:40|14212.18|14132.18|14210.71|14130.71|14212.18|14132.18|14210.71|14130.71|9
1725985970000|2024-09-10 16:32:50|14210.78|14130.78|14216.87|14136.87|14216.87|14136.87|14210.78|14130.78|10
1725985980000|2024-09-10 16:33:00|14216.94|14136.94|14216.75|14136.75|14216.94|14136.94|14216.16|14136.16|10
1725985990000|2024-09-10 16:33:10|14216.78|14136.78|14221.07|14141.07|14221.07|14141.07|14216.78|14136.78|10
1725986000000|2024-09-10 16:33:20|14221.55|14141.55|14226.76|14146.76|14226.76|14146.76|14221.55|14141.55|9
1725986010000|2024-09-10 16:33:30|14226.77|14146.77|14227.7|14147.7|14227.7|14147.7|14226.46|14146.46|10
1725986020000|2024-09-10 16:33:40|14227.48|14147.48|14225.33|14145.33|14227.48|14147.48|14225.33|14145.33|9
1725986030000|2024-09-10 16:33:50|14225.36|14145.36|14222.99|14142.99|14225.46|14145.46|14222.99|14142.99|10
1725986040000|2024-09-10 16:34:00|14222.87|14142.87|14222.9|14142.9|14222.9|14142.9|14222.57|14142.57|6
1725986050000|2024-09-10 16:34:10|14222.73|14142.73|14221.75|14141.75|14222.73|14142.73|14221.75|14141.75|8
1725986060000|2024-09-10 16:34:20|14221.64|14141.64|14220.42|14140.42|14221.64|14141.64|14220.42|14140.42|9
1725986070000|2024-09-10 16:34:30|14220.44|14140.44|14218.34|14138.34|14220.53|14140.53|14218.34|14138.34|10
1725986080000|2024-09-10 16:34:40|14218.24|14138.24|14217.84|14137.84|14218.35|14138.35|14217.84|14137.84|10
1725986090000|2024-09-10 16:34:50|14217.79|14137.79|14218.45|14138.45|14218.45|14138.45|14217.73|14137.73|9
1725986100000|2024-09-10 16:35:00|14218.43|14138.43|14220.17|14140.17|14220.17|14140.17|14218.43|14138.43|10
1725986110000|2024-09-10 16:35:10|14220.75|14140.75|14221.63|14141.63|14221.63|14141.63|14220.75|14140.75|9
1725986120000|2024-09-10 16:35:20|14221.64|14141.64|14223.03|14143.03|14223.03|14143.03|14221.6|14141.6|7
1725986130000|2024-09-10 16:35:30|14223.32|14143.32|14224.78|14144.78|14224.78|14144.78|14223.32|14143.32|9
1725986140000|2024-09-10 16:35:40|14224.96|14144.96|14225.15|14145.15|14225.15|14145.15|14224.93|14144.93|9
1725986150000|2024-09-10 16:35:50|14225.25|14145.25|14225.25|14145.25|14225.27|14145.27|14225.19|14145.19|8
1725986160000|2024-09-10 16:36:00|14225.89|14145.89|14225.76|14145.76|14227.12|14147.12|14225.76|14145.76|9
1725986170000|2024-09-10 16:36:10|14226.25|14146.25|14226.7|14146.7|14226.72|14146.72|14226.25|14146.25|9
1725986180000|2024-09-10 16:36:20|14226.61|14146.61|14226.21|14146.21|14226.61|14146.61|14225.97|14145.97|9
1725986190000|2024-09-10 16:36:30|14226.22|14146.22|14225.91|14145.91|14226.24|14146.24|14225.86|14145.86|10
1725986200000|2024-09-10 16:36:40|14225.95|14145.95|14224.96|14144.96|14226.27|14146.27|14224.96|14144.96|10
1725986210000|2024-09-10 16:36:50|14224.82|14144.82|14224.68|14144.68|14225.49|14145.49|14224.68|14144.68|9
1725986220000|2024-09-10 16:37:00|14224.37|14144.37|14224.13|14144.13|14224.7|14144.7|14224.13|14144.13|10
1725986230000|2024-09-10 16:37:10|14224.12|14144.12|14224.88|14144.88|14225.07|14145.07|14224.12|14144.12|9
1725986240000|2024-09-10 16:37:20|14224.96|14144.96|14224.78|14144.78|14225.04|14145.04|14224.41|14144.41|8
1725986250000|2024-09-10 16:37:30|14224.91|14144.91|14224.8|14144.8|14225.04|14145.04|14224.8|14144.8|6
1725986260000|2024-09-10 16:37:40|14224.79|14144.79|14225.42|14145.42|14225.42|14145.42|14224.74|14144.74|10
1725986270000|2024-09-10 16:37:50|14225.48|14145.48|14227.12|14147.12|14227.12|14147.12|14225.48|14145.48|8
1725986280000|2024-09-10 16:38:00|14227.92|14147.92|14228.97|14148.97|14228.97|14148.97|14227.51|14147.51|8
1725986290000|2024-09-10 16:38:10|14228.92|14148.92|14230.54|14150.54|14230.54|14150.54|14228.92|14148.92|10
1725986300000|2024-09-10 16:38:20|14230.6|14150.6|14227.14|14147.14|14231.19|14151.19|14227.14|14147.14|10
1725986310000|2024-09-10 16:38:30|14227.05|14147.05|14226.01|14146.01|14227.05|14147.05|14226|14146|10
1725986320000|2024-09-10 16:38:40|14226|14146|14224.83|14144.83|14226.03|14146.03|14224.83|14144.83|9
1725986330000|2024-09-10 16:38:50|14225.06|14145.06|14225.03|14145.03|14225.29|14145.29|14224.84|14144.84|8
1725986340000|2024-09-10 16:39:00|14225.12|14145.12|14226.63|14146.63|14226.73|14146.73|14224.97|14144.97|10
1725986350000|2024-09-10 16:39:10|14226.9|14146.9|14227.21|14147.21|14227.25|14147.25|14226.9|14146.9|9
1725986360000|2024-09-10 16:39:20|14227.22|14147.22|14227.81|14147.81|14227.81|14147.81|14227.2|14147.2|9
1725986370000|2024-09-10 16:39:30|14228.01|14148.01|14228.11|14148.11|14228.64|14148.64|14227.92|14147.92|8
1725986380000|2024-09-10 16:39:40|14228.17|14148.17|14227.66|14147.66|14228.17|14148.17|14227.66|14147.66|9
1725986390000|2024-09-10 16:39:50|14227.77|14147.77|14227.41|14147.41|14227.77|14147.77|14227.34|14147.34|10
1725986400000|2024-09-10 16:40:00|14227.16|14147.16|14228|14148|14228|14148|14226.89|14146.89|9
1725986410000|2024-09-10 16:40:10|14227.75|14147.75|14228.55|14148.55|14228.77|14148.77|14227.75|14147.75|9
1725986420000|2024-09-10 16:40:20|14228.44|14148.44|14228.98|14148.98|14229|14149|14228.34|14148.34|9
1725986430000|2024-09-10 16:40:30|14228.87|14148.87|14229.84|14149.84|14229.84|14149.84|14228.87|14148.87|9
1725986440000|2024-09-10 16:40:40|14230.04|14150.04|14232.72|14152.72|14232.72|14152.72|14230.04|14150.04|10
1725986450000|2024-09-10 16:40:50|14232.86|14152.86|14235.04|14155.04|14235.04|14155.04|14232.86|14152.86|10
1725986460000|2024-09-10 16:41:00|14235.91|14155.91|14239.68|14159.68|14239.68|14159.68|14235.75|14155.75|10
1725986470000|2024-09-10 16:41:10|14239.92|14159.92|14240.65|14160.65|14240.65|14160.65|14239.79|14159.79|9
1725986480000|2024-09-10 16:41:20|14240.74|14160.74|14241.93|14161.93|14242.01|14162.01|14240.74|14160.74|10
1725986490000|2024-09-10 16:41:30|14242.51|14162.51|14242.58|14162.58|14242.78|14162.78|14242.21|14162.21|7
1725986500000|2024-09-10 16:41:40|14242.62|14162.62|14243.42|14163.42|14243.43|14163.43|14242.62|14162.62|7
1725986510000|2024-09-10 16:41:50|14243.68|14163.68|14244.68|14164.68|14244.68|14164.68|14243.68|14163.68|9
1725986520000|2024-09-10 16:42:00|14244.88|14164.88|14244.53|14164.53|14244.89|14164.89|14244.24|14164.24|9
1725986530000|2024-09-10 16:42:10|14244.49|14164.49|14243.99|14163.99|14244.49|14164.49|14243.99|14163.99|10
1725986540000|2024-09-10 16:42:20|14244.08|14164.08|14241.69|14161.69|14244.08|14164.08|14241.23|14161.23|10
1725986550000|2024-09-10 16:42:30|14241.66|14161.66|14241.02|14161.02|14241.67|14161.67|14240.71|14160.71|9
1725986560000|2024-09-10 16:42:40|14240.85|14160.85|14240.25|14160.25|14241.05|14161.05|14240.25|14160.25|10
1725986570000|2024-09-10 16:42:50|14240.64|14160.64|14240.93|14160.93|14240.93|14160.93|14240.48|14160.48|10
1725986580000|2024-09-10 16:43:00|14240.58|14160.58|14239.61|14159.61|14240.58|14160.58|14239.61|14159.61|10
1725986590000|2024-09-10 16:43:10|14239.55|14159.55|14239.68|14159.68|14239.78|14159.78|14239.46|14159.46|8
1725986600000|2024-09-10 16:43:20|14239.67|14159.67|14239.79|14159.79|14239.79|14159.79|14239.44|14159.44|8
1725986610000|2024-09-10 16:43:30|14239.59|14159.59|14235.73|14155.73|14239.59|14159.59|14235.73|14155.73|10
1725986620000|2024-09-10 16:43:40|14235.19|14155.19|14234.73|14154.73|14235.19|14155.19|14233.94|14153.94|10
1725986630000|2024-09-10 16:43:50|14235.03|14155.03|14235.08|14155.08|14235.44|14155.44|14234.89|14154.89|10
1725986640000|2024-09-10 16:44:00|14235.35|14155.35|14233.97|14153.97|14235.36|14155.36|14233.87|14153.87|10
1725986650000|2024-09-10 16:44:10|14233.98|14153.98|14233.19|14153.19|14234.12|14154.12|14233.16|14153.16|10
1725986660000|2024-09-10 16:44:20|14233.1|14153.1|14232.37|14152.37|14233.1|14153.1|14232.37|14152.37|9
1725986670000|2024-09-10 16:44:30|14232.45|14152.45|14231.24|14151.24|14232.45|14152.45|14230.2|14150.2|10
1725986680000|2024-09-10 16:44:40|14231.22|14151.22|14232.81|14152.81|14232.81|14152.81|14230.73|14150.73|9
1725986690000|2024-09-10 16:44:50|14232.92|14152.92|14235.18|14155.18|14235.18|14155.18|14232.92|14152.92|9
1725986700000|2024-09-10 16:45:00|14235.24|14155.24|14236.47|14156.47|14236.57|14156.57|14235.18|14155.18|10
1725986710000|2024-09-10 16:45:10|14237.2|14157.2|14237.97|14157.97|14238.32|14158.32|14237.2|14157.2|10
1725986720000|2024-09-10 16:45:20|14238.24|14158.24|14237.47|14157.47|14238.24|14158.24|14237.31|14157.31|10
1725986730000|2024-09-10 16:45:30|14237.22|14157.22|14236.44|14156.44|14237.23|14157.23|14236.44|14156.44|9
1725986740000|2024-09-10 16:45:40|14236.11|14156.11|14236.04|14156.04|14236.33|14156.33|14236.04|14156.04|10
1725986750000|2024-09-10 16:45:50|14235.87|14155.87|14234.81|14154.81|14235.87|14155.87|14234.81|14154.81|10
1725986760000|2024-09-10 16:46:00|14234.62|14154.62|14234.03|14154.03|14234.62|14154.62|14234.03|14154.03|8
1725986770000|2024-09-10 16:46:10|14234.02|14154.02|14232.27|14152.27|14234.02|14154.02|14232.27|14152.27|10
1725986780000|2024-09-10 16:46:20|14232.3|14152.3|14231.76|14151.76|14232.3|14152.3|14231.62|14151.62|9
1725986790000|2024-09-10 16:46:30|14231.66|14151.66|14231.73|14151.73|14231.74|14151.74|14231.5|14151.5|9
1725986800000|2024-09-10 16:46:40|14230.65|14150.65|14229.22|14149.22|14230.76|14150.76|14229.22|14149.22|10
1725986810000|2024-09-10 16:46:50|14229.18|14149.18|14228.09|14148.09|14229.18|14149.18|14228.07|14148.07|9
1725986820000|2024-09-10 16:47:00|14228.02|14148.02|14227.48|14147.48|14228.13|14148.13|14227.48|14147.48|9
1725986830000|2024-09-10 16:47:10|14227.5|14147.5|14228.56|14148.56|14228.62|14148.62|14227.4|14147.4|8
1725986840000|2024-09-10 16:47:20|14228.62|14148.62|14226.04|14146.04|14228.67|14148.67|14225.94|14145.94|9
1725986850000|2024-09-10 16:47:30|14226.34|14146.34|14225.1|14145.1|14226.34|14146.34|14225.1|14145.1|9
1725986860000|2024-09-10 16:47:40|14225.29|14145.29|14224.76|14144.76|14225.46|14145.46|14224.68|14144.68|9
1725986870000|2024-09-10 16:47:50|14224.78|14144.78|14226.09|14146.09|14226.41|14146.41|14224.68|14144.68|10
1725986880000|2024-09-10 16:48:00|14226.41|14146.41|14231.56|14151.56|14231.56|14151.56|14226.41|14146.41|10
1725986890000|2024-09-10 16:48:10|14231.67|14151.67|14231.58|14151.58|14232.4|14152.4|14231.58|14151.58|10
1725986900000|2024-09-10 16:48:20|14231.43|14151.43|14229.48|14149.48|14231.78|14151.78|14229.48|14149.48|9
1725986910000|2024-09-10 16:48:30|14229.62|14149.62|14228.63|14148.63|14229.78|14149.78|14227.52|14147.52|9
1725986920000|2024-09-10 16:48:40|14228.66|14148.66|14230.47|14150.47|14230.47|14150.47|14228.64|14148.64|10
1725986930000|2024-09-10 16:48:50|14230.34|14150.34|14231.09|14151.09|14231.13|14151.13|14230.32|14150.32|9
1725986940000|2024-09-10 16:49:00|14231.13|14151.13|14233.69|14153.69|14233.69|14153.69|14231.13|14151.13|10
1725986950000|2024-09-10 16:49:10|14233.87|14153.87|14235.15|14155.15|14235.16|14155.16|14233.87|14153.87|9
1725986960000|2024-09-10 16:49:20|14235.03|14155.03|14236.54|14156.54|14236.64|14156.64|14235.03|14155.03|10
1725986970000|2024-09-10 16:49:30|14236.53|14156.53|14239.49|14159.49|14239.49|14159.49|14236.53|14156.53|10
1725986980000|2024-09-10 16:49:40|14239.44|14159.44|14240.76|14160.76|14240.79|14160.79|14239.39|14159.39|9
1725986990000|2024-09-10 16:49:50|14241.09|14161.09|14239.97|14159.97|14241.66|14161.66|14239.78|14159.78|10
1725987000000|2024-09-10 16:50:00|14239.87|14159.87|14240.7|14160.7|14240.7|14160.7|14238.58|14158.58|10
1725987010000|2024-09-10 16:50:10|14240.85|14160.85|14240.54|14160.54|14240.88|14160.88|14240.54|14160.54|6
1725987020000|2024-09-10 16:50:20|14240.51|14160.51|14240.11|14160.11|14240.53|14160.53|14240.11|14160.11|9
1725987030000|2024-09-10 16:50:30|14240.07|14160.07|14239.86|14159.86|14240.1|14160.1|14239.7|14159.7|7
1725987040000|2024-09-10 16:50:40|14239.99|14159.99|14238.87|14158.87|14240.49|14160.49|14238.82|14158.82|10
1725987050000|2024-09-10 16:50:50|14239.09|14159.09|14239.98|14159.98|14239.98|14159.98|14238.28|14158.28|10
1725987060000|2024-09-10 16:51:00|14240.17|14160.17|14241|14161|14242.61|14162.61|14240.17|14160.17|10
1725987070000|2024-09-10 16:51:10|14241.03|14161.03|14241.21|14161.21|14241.46|14161.46|14241.03|14161.03|9
1725987080000|2024-09-10 16:51:20|14241.37|14161.37|14240.48|14160.48|14241.59|14161.59|14240.27|14160.27|9
1725987090000|2024-09-10 16:51:30|14240.51|14160.51|14238.94|14158.94|14240.51|14160.51|14238.94|14158.94|8
1725987100000|2024-09-10 16:51:40|14238.59|14158.59|14237|14157|14238.59|14158.59|14236.9|14156.9|9
1725987110000|2024-09-10 16:51:50|14236.38|14156.38|14237.79|14157.79|14237.79|14157.79|14236.2|14156.2|10
1725987120000|2024-09-10 16:52:00|14237.21|14157.21|14236.56|14156.56|14237.21|14157.21|14235.73|14155.73|10
1725987130000|2024-09-10 16:52:10|14236.55|14156.55|14236.28|14156.28|14236.76|14156.76|14236.1|14156.1|10
1725987140000|2024-09-10 16:52:20|14236.17|14156.17|14237.97|14157.97|14237.97|14157.97|14235.93|14155.93|10
1725987150000|2024-09-10 16:52:30|14238.01|14158.01|14239.02|14159.02|14239.53|14159.53|14238.01|14158.01|10
1725987160000|2024-09-10 16:52:40|14239.26|14159.26|14238.66|14158.66|14239.26|14159.26|14238.66|14158.66|10
1725987170000|2024-09-10 16:52:50|14238.6|14158.6|14238.38|14158.38|14238.67|14158.67|14238.38|14158.38|7
1725987180000|2024-09-10 16:53:00|14238.39|14158.39|14239.05|14159.05|14239.05|14159.05|14238.38|14158.38|7
1725987190000|2024-09-10 16:53:10|14239.21|14159.21|14240.39|14160.39|14240.39|14160.39|14239.21|14159.21|10
1725987200000|2024-09-10 16:53:20|14240.29|14160.29|14241.16|14161.16|14241.16|14161.16|14240.22|14160.22|8
1725987210000|2024-09-10 16:53:30|14241.66|14161.66|14243.91|14163.91|14243.91|14163.91|14241.66|14161.66|9
1725987220000|2024-09-10 16:53:40|14248.38|14168.38|14251.04|14171.04|14251.04|14171.04|14248.38|14168.38|10
1725987230000|2024-09-10 16:53:50|14251.2|14171.2|14251.19|14171.19|14251.2|14171.2|14251.04|14171.04|8
1725987240000|2024-09-10 16:54:00|14251.21|14171.21|14255.78|14175.78|14255.78|14175.78|14251|14171|8
1725987250000|2024-09-10 16:54:10|14256.08|14176.08|14259.22|14179.22|14259.22|14179.22|14256.08|14176.08|10
1725987260000|2024-09-10 16:54:20|14259.32|14179.32|14261.15|14181.15|14261.15|14181.15|14259.32|14179.32|10
1725987270000|2024-09-10 16:54:30|14261.38|14181.38|14261.6|14181.6|14261.6|14181.6|14260.9|14180.9|9
1725987280000|2024-09-10 16:54:40|14261.66|14181.66|14261.62|14181.62|14262.01|14182.01|14261.37|14181.37|10
1725987290000|2024-09-10 16:54:50|14261.3|14181.3|14260.07|14180.07|14261.3|14181.3|14260.03|14180.03|10
1725987300000|2024-09-10 16:55:00|14260.02|14180.02|14260.83|14180.83|14260.83|14180.83|14259.73|14179.73|10
1725987310000|2024-09-10 16:55:10|14260.62|14180.62|14260.18|14180.18|14260.83|14180.83|14260.18|14180.18|10
1725987320000|2024-09-10 16:55:20|14260.19|14180.19|14259.99|14179.99|14260.19|14180.19|14259.87|14179.87|9
1725987330000|2024-09-10 16:55:30|14260.23|14180.23|14258.97|14178.97|14260.24|14180.24|14258.97|14178.97|9
1725987340000|2024-09-10 16:55:40|14259|14179|14255.91|14175.91|14259|14179|14255.74|14175.74|10
1725987350000|2024-09-10 16:55:50|14255.62|14175.62|14255.91|14175.91|14256.2|14176.2|14255.4|14175.4|10
1725987360000|2024-09-10 16:56:00|14255.45|14175.45|14253.77|14173.77|14255.45|14175.45|14253.76|14173.76|10
1725987370000|2024-09-10 16:56:10|14254.57|14174.57|14252.77|14172.77|14255.45|14175.45|14252.77|14172.77|10
1725987380000|2024-09-10 16:56:20|14252.76|14172.76|14251.86|14171.86|14252.81|14172.81|14251.86|14171.86|9
1725987390000|2024-09-10 16:56:30|14252|14172|14250.66|14170.66|14252|14172|14250.5|14170.5|10
1725987400000|2024-09-10 16:56:40|14250.37|14170.37|14249.73|14169.73|14250.38|14170.38|14249.49|14169.49|9
1725987410000|2024-09-10 16:56:50|14249.65|14169.65|14249.34|14169.34|14249.69|14169.69|14249.3|14169.3|8
1725987420000|2024-09-10 16:57:00|14249.55|14169.55|14249.31|14169.31|14249.55|14169.55|14249.31|14169.31|8
1725987430000|2024-09-10 16:57:10|14249.5|14169.5|14249.13|14169.13|14249.52|14169.52|14249.13|14169.13|9
1725987440000|2024-09-10 16:57:20|14249.14|14169.14|14251.3|14171.3|14251.35|14171.35|14249.14|14169.14|9
1725987450000|2024-09-10 16:57:30|14251.33|14171.33|14251.83|14171.83|14251.91|14171.91|14251.33|14171.33|9
1725987460000|2024-09-10 16:57:40|14252.48|14172.48|14252.76|14172.76|14253.02|14173.02|14252.48|14172.48|10
1725987470000|2024-09-10 16:57:50|14252.77|14172.77|14252.74|14172.74|14253.01|14173.01|14252.65|14172.65|9
1725987480000|2024-09-10 16:58:00|14252.68|14172.68|14252.63|14172.63|14252.9|14172.9|14252.63|14172.63|10
1725987490000|2024-09-10 16:58:10|14252.64|14172.64|14251.49|14171.49|14252.71|14172.71|14251.49|14171.49|9
1725987500000|2024-09-10 16:58:20|14251.5|14171.5|14248.77|14168.77|14251.5|14171.5|14248.77|14168.77|10
1725987510000|2024-09-10 16:58:30|14248.55|14168.55|14248.47|14168.47|14248.55|14168.55|14248.15|14168.15|8
1725987520000|2024-09-10 16:58:40|14246.54|14166.54|14246.25|14166.25|14246.72|14166.72|14246.25|14166.25|7
1725987530000|2024-09-10 16:58:50|14246.21|14166.21|14246.19|14166.19|14246.21|14166.21|14245.83|14165.83|8
1725987540000|2024-09-10 16:59:00|14246.2|14166.2|14246.14|14166.14|14246.44|14166.44|14246.04|14166.04|10
1725987550000|2024-09-10 16:59:10|14246.24|14166.24|14246.19|14166.19|14246.42|14166.42|14246.19|14166.19|9
1725987560000|2024-09-10 16:59:20|14246.25|14166.25|14246.16|14166.16|14246.25|14166.25|14245.97|14165.97|7
1725987570000|2024-09-10 16:59:30|14246.13|14166.13|14245.1|14165.1|14246.13|14166.13|14245.1|14165.1|8
1725987580000|2024-09-10 16:59:40|14244.69|14164.69|14240.46|14160.46|14244.69|14164.69|14240.46|14160.46|10
1725987590000|2024-09-10 16:59:50|14240.38|14160.38|14238.85|14158.85|14240.38|14160.38|14238.85|14158.85|10
1725987600000|2024-09-10 17:00:00|14238.52|14158.52|14237.52|14157.52|14238.52|14158.52|14237.16|14157.16|9
1725987610000|2024-09-10 17:00:10|14237.35|14157.35|14238.23|14158.23|14238.46|14158.46|14237.11|14157.11|10
1725987620000|2024-09-10 17:00:20|14238.09|14158.09|14238.55|14158.55|14238.9|14158.9|14238.04|14158.04|9
1725987630000|2024-09-10 17:00:30|14238.77|14158.77|14238.25|14158.25|14239.07|14159.07|14238|14158|10
1725987640000|2024-09-10 17:00:40|14238.11|14158.11|14238.6|14158.6|14238.6|14158.6|14238.11|14158.11|10
1725987650000|2024-09-10 17:00:50|14238.58|14158.58|14238.46|14158.46|14238.88|14158.88|14238.44|14158.44|10
1725987660000|2024-09-10 17:01:00|14238.49|14158.49|14239.27|14159.27|14239.27|14159.27|14238.33|14158.33|10
1725987670000|2024-09-10 17:01:10|14239.24|14159.24|14238.8|14158.8|14239.24|14159.24|14238.8|14158.8|10
1725987680000|2024-09-10 17:01:20|14238.74|14158.74|14238.22|14158.22|14238.75|14158.75|14238.22|14158.22|8
1725987690000|2024-09-10 17:01:30|14238.08|14158.08|14238.13|14158.13|14238.53|14158.53|14237.57|14157.57|10
1725987700000|2024-09-10 17:01:40|14238.26|14158.26|14237.75|14157.75|14238.26|14158.26|14237.68|14157.68|10
1725987710000|2024-09-10 17:01:50|14237.58|14157.58|14236.96|14156.96|14237.58|14157.58|14236.25|14156.25|9
1725987720000|2024-09-10 17:02:00|14237.44|14157.44|14240.15|14160.15|14240.15|14160.15|14237.44|14157.44|10
1725987730000|2024-09-10 17:02:10|14240.31|14160.31|14241.61|14161.61|14241.61|14161.61|14240.31|14160.31|10
1725987740000|2024-09-10 17:02:20|14241.6|14161.6|14242.83|14162.83|14242.97|14162.97|14241.56|14161.56|10
1725987750000|2024-09-10 17:02:30|14242.82|14162.82|14244.62|14164.62|14244.76|14164.76|14242.82|14162.82|10
1725987760000|2024-09-10 17:02:40|14245.01|14165.01|14244.32|14164.32|14245.55|14165.55|14244.32|14164.32|10
1725987770000|2024-09-10 17:02:50|14244.57|14164.57|14246.4|14166.4|14246.53|14166.53|14244.53|14164.53|10
1725987780000|2024-09-10 17:03:00|14246.18|14166.18|14246.61|14166.61|14247.18|14167.18|14246.18|14166.18|7
1725987790000|2024-09-10 17:03:10|14246.49|14166.49|14246.81|14166.81|14246.88|14166.88|14246.49|14166.49|10
1725987800000|2024-09-10 17:03:20|14246.75|14166.75|14247.7|14167.7|14247.7|14167.7|14246.75|14166.75|10
1725987810000|2024-09-10 17:03:30|14247.72|14167.72|14250.11|14170.11|14250.11|14170.11|14247.72|14167.72|8
1725987820000|2024-09-10 17:03:40|14250.21|14170.21|14251.36|14171.36|14251.37|14171.37|14250.21|14170.21|9
1725987830000|2024-09-10 17:03:50|14251.35|14171.35|14250.99|14170.99|14251.47|14171.47|14250.85|14170.85|9
1725987840000|2024-09-10 17:04:00|14250.49|14170.49|14252.43|14172.43|14252.43|14172.43|14250.49|14170.49|10
1725987850000|2024-09-10 17:04:10|14252.41|14172.41|14251.61|14171.61|14252.41|14172.41|14251.61|14171.61|9
1725987860000|2024-09-10 17:04:20|14251.53|14171.53|14249.85|14169.85|14251.53|14171.53|14249.85|14169.85|10
1725987870000|2024-09-10 17:04:30|14249.76|14169.76|14246.66|14166.66|14250|14170|14246.44|14166.44|10
1725987880000|2024-09-10 17:04:40|14246.46|14166.46|14246.41|14166.41|14246.46|14166.46|14246.16|14166.16|8
1725987890000|2024-09-10 17:04:50|14246.47|14166.47|14246.39|14166.39|14246.98|14166.98|14246.17|14166.17|8
1725987900000|2024-09-10 17:05:00|14246.52|14166.52|14248.76|14168.76|14249.18|14169.18|14246.38|14166.38|10
1725987910000|2024-09-10 17:05:10|14248.89|14168.89|14250.49|14170.49|14250.49|14170.49|14248.76|14168.76|9
1725987920000|2024-09-10 17:05:20|14250.57|14170.57|14253.32|14173.32|14253.32|14173.32|14250.57|14170.57|10
1725987930000|2024-09-10 17:05:30|14253.03|14173.03|14252.89|14172.89|14253.07|14173.07|14252.54|14172.54|8
1725987940000|2024-09-10 17:05:40|14252.86|14172.86|14253.48|14173.48|14253.55|14173.55|14252.71|14172.71|9
1725987950000|2024-09-10 17:05:50|14253.76|14173.76|14252.63|14172.63|14253.77|14173.77|14252.63|14172.63|10
1725987960000|2024-09-10 17:06:00|14252.58|14172.58|14252.81|14172.81|14253.46|14173.46|14252.53|14172.53|10
1725987970000|2024-09-10 17:06:10|14252.88|14172.88|14253.15|14173.15|14253.19|14173.19|14252.78|14172.78|10
1725987980000|2024-09-10 17:06:20|14252.77|14172.77|14253.25|14173.25|14253.25|14173.25|14252.74|14172.74|8
1725987990000|2024-09-10 17:06:30|14253.28|14173.28|14254.48|14174.48|14254.48|14174.48|14253.24|14173.24|10
1725988000000|2024-09-10 17:06:40|14254.79|14174.79|14255.72|14175.72|14255.83|14175.83|14254.79|14174.79|9
1725988010000|2024-09-10 17:06:50|14255.74|14175.74|14255.11|14175.11|14255.74|14175.74|14254.83|14174.83|9
1725988020000|2024-09-10 17:07:00|14255.15|14175.15|14254.73|14174.73|14255.34|14175.34|14254.73|14174.73|10
1725988030000|2024-09-10 17:07:10|14254.03|14174.03|14252.47|14172.47|14254.03|14174.03|14252.4|14172.4|10
1725988040000|2024-09-10 17:07:20|14252.35|14172.35|14252.06|14172.06|14252.75|14172.75|14251.93|14171.93|10
1725988050000|2024-09-10 17:07:30|14252.05|14172.05|14251.99|14171.99|14252.41|14172.41|14251.99|14171.99|10
1725988060000|2024-09-10 17:07:40|14252.71|14172.71|14253.6|14173.6|14253.6|14173.6|14252.17|14172.17|10
1725988070000|2024-09-10 17:07:50|14253.47|14173.47|14253.84|14173.84|14254.27|14174.27|14253.47|14173.47|9
1725988080000|2024-09-10 17:08:00|14253.99|14173.99|14254.47|14174.47|14254.57|14174.57|14253.99|14173.99|9
1725988090000|2024-09-10 17:08:10|14254.39|14174.39|14258.52|14178.52|14258.52|14178.52|14253.77|14173.77|10
1725988100000|2024-09-10 17:08:20|14258.36|14178.36|14257.3|14177.3|14258.36|14178.36|14257.3|14177.3|10
1725988110000|2024-09-10 17:08:30|14257.22|14177.22|14256.06|14176.06|14257.22|14177.22|14256.06|14176.06|8
1725988120000|2024-09-10 17:08:40|14256.18|14176.18|14256.5|14176.5|14256.5|14176.5|14255.58|14175.58|9
1725988130000|2024-09-10 17:08:50|14256.51|14176.51|14256.92|14176.92|14256.92|14176.92|14256.21|14176.21|9
1725988140000|2024-09-10 17:09:00|14256.91|14176.91|14257.02|14177.02|14257.32|14177.32|14256.79|14176.79|10
1725988150000|2024-09-10 17:09:10|14257.57|14177.57|14260.36|14180.36|14260.36|14180.36|14257.46|14177.46|10
1725988160000|2024-09-10 17:09:20|14260.33|14180.33|14263.33|14183.33|14263.33|14183.33|14260.33|14180.33|8
1725988170000|2024-09-10 17:09:30|14263.35|14183.35|14261.57|14181.57|14263.35|14183.35|14261.57|14181.57|10
1725988180000|2024-09-10 17:09:40|14261.83|14181.83|14263.54|14183.54|14263.67|14183.67|14261.79|14181.79|10
1725988190000|2024-09-10 17:09:50|14263.34|14183.34|14263.1|14183.1|14263.34|14183.34|14262.56|14182.56|8
1725988200000|2024-09-10 17:10:00|14263.09|14183.09|14264.66|14184.66|14264.73|14184.73|14263.09|14183.09|9
1725988210000|2024-09-10 17:10:10|14266.32|14186.32|14271.09|14191.09|14271.09|14191.09|14266.32|14186.32|10
1725988220000|2024-09-10 17:10:20|14271.24|14191.24|14279.64|14199.64|14279.64|14199.64|14271.24|14191.24|10
1725988230000|2024-09-10 17:10:30|14280.51|14200.51|14281.54|14201.54|14281.68|14201.68|14280.51|14200.51|10
1725988240000|2024-09-10 17:10:40|14281.53|14201.53|14285.53|14205.53|14285.82|14205.82|14281.29|14201.29|9
1725988250000|2024-09-10 17:10:50|14287.12|14207.12|14286.39|14206.39|14287.28|14207.28|14286.07|14206.07|10
1725988260000|2024-09-10 17:11:00|14286.54|14206.54|14291.41|14211.41|14291.41|14211.41|14286.54|14206.54|10
1725988270000|2024-09-10 17:11:10|14291.93|14211.93|14301.03|14221.03|14301.03|14221.03|14291.93|14211.93|10
1725988280000|2024-09-10 17:11:20|14302.86|14222.86|14310.68|14230.68|14310.68|14230.68|14302.86|14222.86|10
1725988290000|2024-09-10 17:11:30|14311.15|14231.15|14315.16|14235.16|14316.14|14236.14|14311.15|14231.15|10
1725988300000|2024-09-10 17:11:40|14314.57|14234.57|14316.49|14236.49|14316.49|14236.49|14314.57|14234.57|10
1725988310000|2024-09-10 17:11:50|14316.57|14236.57|14321.46|14241.46|14321.46|14241.46|14316.57|14236.57|10
1725988320000|2024-09-10 17:12:00|14321.53|14241.53|14329.79|14249.79|14329.79|14249.79|14321.53|14241.53|10
1725988330000|2024-09-10 17:12:10|14329.82|14249.82|14328.27|14248.27|14330.67|14250.67|14328.27|14248.27|10
1725988340000|2024-09-10 17:12:20|14327.63|14247.63|14328.31|14248.31|14328.6|14248.6|14327.63|14247.63|9
1725988350000|2024-09-10 17:12:30|14328.26|14248.26|14326.54|14246.54|14328.26|14248.26|14326.54|14246.54|10
1725988360000|2024-09-10 17:12:40|14326.53|14246.53|14326.22|14246.22|14326.73|14246.73|14325.99|14245.99|8
1725988370000|2024-09-10 17:12:50|14325.87|14245.87|14325.91|14245.91|14326.27|14246.27|14325.64|14245.64|10
1725988380000|2024-09-10 17:13:00|14325.9|14245.9|14326.8|14246.8|14326.8|14246.8|14325.7|14245.7|10
1725988390000|2024-09-10 17:13:10|14326.81|14246.81|14326.9|14246.9|14327.07|14247.07|14326.25|14246.25|10
1725988400000|2024-09-10 17:13:20|14326.87|14246.87|14328.2|14248.2|14328.2|14248.2|14326.74|14246.74|10
1725988410000|2024-09-10 17:13:30|14328.24|14248.24|14328.34|14248.34|14329.34|14249.34|14327.88|14247.88|9
1725988420000|2024-09-10 17:13:40|14328.28|14248.28|14337.99|14257.99|14338.27|14258.27|14328.13|14248.13|9
1725988430000|2024-09-10 17:13:50|14338.34|14258.34|14340.74|14260.74|14340.74|14260.74|14337.06|14257.06|10
1725988440000|2024-09-10 17:14:00|14340.99|14260.99|14350.54|14270.54|14350.54|14270.54|14340.99|14260.99|10
1725988450000|2024-09-10 17:14:10|14350.65|14270.65|14355.66|14275.66|14355.66|14275.66|14350.12|14270.12|10
1725988460000|2024-09-10 17:14:20|14356.29|14276.29|14363.59|14283.59|14363.59|14283.59|14356.29|14276.29|10
1725988470000|2024-09-10 17:14:30|14363.34|14283.34|14358.96|14278.96|14363.34|14283.34|14358.92|14278.92|8
1725988480000|2024-09-10 17:14:40|14358.97|14278.97|14357.74|14277.74|14359.19|14279.19|14357.69|14277.69|9
1725988490000|2024-09-10 17:14:50|14358.25|14278.25|14358.78|14278.78|14358.78|14278.78|14358.08|14278.08|9
1725988500000|2024-09-10 17:15:00|14358.5|14278.5|14357.48|14277.48|14359.65|14279.65|14357.48|14277.48|10
1725988510000|2024-09-10 17:15:10|14357.04|14277.04|14356.37|14276.37|14357.04|14277.04|14356.13|14276.13|10
1725988520000|2024-09-10 17:15:20|14355.85|14275.85|14355.77|14275.77|14357.39|14277.39|14355.38|14275.38|10
1725988530000|2024-09-10 17:15:30|14355.46|14275.46|14356.04|14276.04|14356.04|14276.04|14354.94|14274.94|10
1725988540000|2024-09-10 17:15:40|14355.66|14275.66|14353.46|14273.46|14355.66|14275.66|14353.46|14273.46|10
1725988550000|2024-09-10 17:15:50|14353.94|14273.94|14349.33|14269.33|14353.94|14273.94|14349.33|14269.33|10
1725988560000|2024-09-10 17:16:00|14348.12|14268.12|14348.95|14268.95|14348.95|14268.95|14347.2|14267.2|10
1725988570000|2024-09-10 17:16:10|14348.85|14268.85|14348.09|14268.09|14349.2|14269.2|14348.09|14268.09|10
1725988580000|2024-09-10 17:16:20|14348.69|14268.69|14346.88|14266.88|14349.4|14269.4|14346.88|14266.88|10
1725988590000|2024-09-10 17:16:30|14347.4|14267.4|14348.56|14268.56|14348.86|14268.86|14347.4|14267.4|10
1725988600000|2024-09-10 17:16:40|14348.55|14268.55|14349.19|14269.19|14349.74|14269.74|14348.55|14268.55|10
1725988610000|2024-09-10 17:16:50|14349.52|14269.52|14351.96|14271.96|14352.19|14272.19|14349.52|14269.52|10
1725988620000|2024-09-10 17:17:00|14351.88|14271.88|14353.28|14273.28|14353.28|14273.28|14351.88|14271.88|9
1725988630000|2024-09-10 17:17:10|14353.4|14273.4|14358.48|14278.48|14358.48|14278.48|14353.15|14273.15|10
1725988640000|2024-09-10 17:17:20|14358.72|14278.72|14362.26|14282.26|14362.26|14282.26|14358.72|14278.72|10
1725988650000|2024-09-10 17:17:30|14363.88|14283.88|14363.98|14283.98|14364.7|14284.7|14363.88|14283.88|10
1725988660000|2024-09-10 17:17:40|14363.76|14283.76|14359.4|14279.4|14363.76|14283.76|14359.4|14279.4|10
1725988670000|2024-09-10 17:17:50|14359.28|14279.28|14361.79|14281.79|14361.98|14281.98|14359.13|14279.13|10
1725988680000|2024-09-10 17:18:00|14361.8|14281.8|14359.23|14279.23|14361.89|14281.89|14359.23|14279.23|10
1725988690000|2024-09-10 17:18:10|14357.81|14277.81|14355.59|14275.59|14358.31|14278.31|14355.59|14275.59|10
1725988700000|2024-09-10 17:18:20|14355.43|14275.43|14354.47|14274.47|14356.26|14276.26|14354.47|14274.47|10
1725988710000|2024-09-10 17:18:30|14354.42|14274.42|14354.71|14274.71|14354.71|14274.71|14354.09|14274.09|10
1725988720000|2024-09-10 17:18:40|14354.55|14274.55|14351.77|14271.77|14356|14276|14351.77|14271.77|10
1725988730000|2024-09-10 17:18:50|14351.57|14271.57|14355.92|14275.92|14355.92|14275.92|14351.57|14271.57|10
1725988740000|2024-09-10 17:19:00|14356.07|14276.07|14352.84|14272.84|14356.38|14276.38|14352.84|14272.84|10
1725988750000|2024-09-10 17:19:10|14352.11|14272.11|14348.94|14268.94|14352.11|14272.11|14348.91|14268.91|10
1725988760000|2024-09-10 17:19:20|14348.19|14268.19|14341.76|14261.76|14348.19|14268.19|14341.72|14261.72|10
1725988770000|2024-09-10 17:19:30|14341.7|14261.7|14341.09|14261.09|14341.7|14261.7|14339.89|14259.89|10
1725988780000|2024-09-10 17:19:40|14340.87|14260.87|14340.2|14260.2|14341.21|14261.21|14340.2|14260.2|10
1725988790000|2024-09-10 17:19:50|14340.31|14260.31|14335.83|14255.83|14340.31|14260.31|14335.83|14255.83|10
1725988800000|2024-09-10 17:20:00|14335.16|14255.16|14333.94|14253.94|14335.16|14255.16|14333.94|14253.94|9
1725988810000|2024-09-10 17:20:10|14334.1|14254.1|14331.35|14251.35|14334.1|14254.1|14331.35|14251.35|10
1725988820000|2024-09-10 17:20:20|14331.08|14251.08|14331.73|14251.73|14331.73|14251.73|14330.51|14250.51|10
1725988830000|2024-09-10 17:20:30|14331.57|14251.57|14330.73|14250.73|14331.9|14251.9|14330.56|14250.56|10
1725988840000|2024-09-10 17:20:40|14330.69|14250.69|14332.46|14252.46|14332.46|14252.46|14330.69|14250.69|8
1725988850000|2024-09-10 17:20:50|14332.99|14252.99|14334.3|14254.3|14334.38|14254.38|14332.99|14252.99|10
1725988860000|2024-09-10 17:21:00|14334.03|14254.03|14333.12|14253.12|14335.06|14255.06|14333.12|14253.12|10
1725988870000|2024-09-10 17:21:10|14332.77|14252.77|14331|14251|14332.84|14252.84|14331|14251|9
1725988880000|2024-09-10 17:21:20|14330.52|14250.52|14326.71|14246.71|14330.52|14250.52|14326.71|14246.71|10
1725988890000|2024-09-10 17:21:30|14326.69|14246.69|14319.31|14239.31|14326.69|14246.69|14319.31|14239.31|10
1725988900000|2024-09-10 17:21:40|14319.87|14239.87|14318.31|14238.31|14319.87|14239.87|14317.68|14237.68|10
1725988910000|2024-09-10 17:21:50|14318.52|14238.52|14321.04|14241.04|14321.04|14241.04|14318.37|14238.37|10
1725988920000|2024-09-10 17:22:00|14321.67|14241.67|14323.25|14243.25|14323.25|14243.25|14321.67|14241.67|10
1725988930000|2024-09-10 17:22:10|14323.26|14243.26|14323.7|14243.7|14323.7|14243.7|14322.89|14242.89|9
1725988940000|2024-09-10 17:22:20|14323.77|14243.77|14322.85|14242.85|14324.39|14244.39|14322.85|14242.85|9
1725988950000|2024-09-10 17:22:30|14322.92|14242.92|14321.96|14241.96|14322.92|14242.92|14321.96|14241.96|10
1725988960000|2024-09-10 17:22:40|14321.88|14241.88|14322.17|14242.17|14322.6|14242.6|14321.88|14241.88|10
1725988970000|2024-09-10 17:22:50|14322.27|14242.27|14320.7|14240.7|14322.27|14242.27|14320.65|14240.65|10
1725988980000|2024-09-10 17:23:00|14320.45|14240.45|14318.68|14238.68|14320.8|14240.8|14318.68|14238.68|10
1725988990000|2024-09-10 17:23:10|14318.84|14238.84|14318.78|14238.78|14318.84|14238.84|14317.97|14237.97|10
1725989000000|2024-09-10 17:23:20|14318.11|14238.11|14318.73|14238.73|14318.73|14238.73|14318.11|14238.11|9
1725989010000|2024-09-10 17:23:30|14318.61|14238.61|14320.91|14240.91|14320.91|14240.91|14318.61|14238.61|10
1725989020000|2024-09-10 17:23:40|14321.01|14241.01|14322.3|14242.3|14322.32|14242.32|14321.01|14241.01|10
1725989030000|2024-09-10 17:23:50|14322.38|14242.38|14322.75|14242.75|14322.75|14242.75|14322.38|14242.38|10
1725989040000|2024-09-10 17:24:00|14322.95|14242.95|14323.49|14243.49|14323.97|14243.97|14322.57|14242.57|10
1725989050000|2024-09-10 17:24:10|14323.52|14243.52|14323.53|14243.53|14323.63|14243.63|14323.15|14243.15|10
1725989060000|2024-09-10 17:24:20|14324.05|14244.05|14324.97|14244.97|14324.97|14244.97|14323.02|14243.02|10
1725989070000|2024-09-10 17:24:30|14325.01|14245.01|14327.66|14247.66|14327.66|14247.66|14325.01|14245.01|10
1725989080000|2024-09-10 17:24:40|14327.42|14247.42|14328.12|14248.12|14328.12|14248.12|14327.31|14247.31|9
1725989090000|2024-09-10 17:24:50|14328.05|14248.05|14330.17|14250.17|14330.17|14250.17|14328.05|14248.05|10
1725989100000|2024-09-10 17:25:00|14330.8|14250.8|14328.8|14248.8|14331.05|14251.05|14328.8|14248.8|9
1725989110000|2024-09-10 17:25:10|14328.27|14248.27|14327.83|14247.83|14328.27|14248.27|14327.31|14247.31|10
1725989120000|2024-09-10 17:25:20|14328.16|14248.16|14329.61|14249.61|14330.29|14250.29|14328.16|14248.16|10
1725989130000|2024-09-10 17:25:30|14329.65|14249.65|14328.63|14248.63|14329.65|14249.65|14328.59|14248.59|10
1725989140000|2024-09-10 17:25:40|14328.23|14248.23|14328.13|14248.13|14328.5|14248.5|14328.02|14248.02|10
1725989150000|2024-09-10 17:25:50|14328.14|14248.14|14328.16|14248.16|14328.34|14248.34|14328.09|14248.09|9
1725989160000|2024-09-10 17:26:00|14328.15|14248.15|14331.92|14251.92|14331.92|14251.92|14328.15|14248.15|10
1725989170000|2024-09-10 17:26:10|14332.51|14252.51|14332.96|14252.96|14333.51|14253.51|14332.51|14252.51|10
1725989180000|2024-09-10 17:26:20|14333.1|14253.1|14331.44|14251.44|14333.42|14253.42|14331.44|14251.44|10
1725989190000|2024-09-10 17:26:30|14331.4|14251.4|14331.55|14251.55|14331.71|14251.71|14330.89|14250.89|10
1725989200000|2024-09-10 17:26:40|14331.6|14251.6|14329.48|14249.48|14331.71|14251.71|14329.48|14249.48|10
1725989210000|2024-09-10 17:26:50|14329.45|14249.45|14327.22|14247.22|14329.64|14249.64|14327.22|14247.22|9
1725989220000|2024-09-10 17:27:00|14326.75|14246.75|14321.6|14241.6|14326.75|14246.75|14321.6|14241.6|10
1725989230000|2024-09-10 17:27:10|14320.67|14240.67|14316.14|14236.14|14320.67|14240.67|14316.14|14236.14|10
1725989240000|2024-09-10 17:27:20|14315.84|14235.84|14315.19|14235.19|14316.04|14236.04|14315.02|14235.02|10
1725989250000|2024-09-10 17:27:30|14315.42|14235.42|14316.1|14236.1|14316.11|14236.11|14315.42|14235.42|9
1725989260000|2024-09-10 17:27:40|14316.08|14236.08|14315.06|14235.06|14316.08|14236.08|14315.06|14235.06|10
1725989270000|2024-09-10 17:27:50|14315.01|14235.01|14313.92|14233.92|14315.01|14235.01|14313.92|14233.92|9
1725989280000|2024-09-10 17:28:00|14313.93|14233.93|14313.84|14233.84|14314.36|14234.36|14313.84|14233.84|10
1725989290000|2024-09-10 17:28:10|14313.92|14233.92|14314.95|14234.95|14314.96|14234.96|14313.92|14233.92|10
1725989300000|2024-09-10 17:28:20|14314.65|14234.65|14314.51|14234.51|14314.87|14234.87|14314.35|14234.35|10
1725989310000|2024-09-10 17:28:30|14315.01|14235.01|14314.89|14234.89|14315.53|14235.53|14314.89|14234.89|9
1725989320000|2024-09-10 17:28:40|14314.74|14234.74|14313.72|14233.72|14314.74|14234.74|14313.52|14233.52|9
1725989330000|2024-09-10 17:28:50|14313.12|14233.12|14310.33|14230.33|14313.12|14233.12|14310.33|14230.33|10
1725989340000|2024-09-10 17:29:00|14310.46|14230.46|14311.19|14231.19|14311.19|14231.19|14310.23|14230.23|8
1725989350000|2024-09-10 17:29:10|14311.21|14231.21|14311.48|14231.48|14311.48|14231.48|14310.52|14230.52|9
1725989360000|2024-09-10 17:29:20|14311.4|14231.4|14310.08|14230.08|14311.4|14231.4|14310.08|14230.08|8
1725989370000|2024-09-10 17:29:30|14310.01|14230.01|14309.15|14229.15|14310.02|14230.02|14309.15|14229.15|7
1725989380000|2024-09-10 17:29:40|14309.46|14229.46|14309.75|14229.75|14309.75|14229.75|14308.92|14228.92|10
1725989390000|2024-09-10 17:29:50|14309.76|14229.76|14309.65|14229.65|14309.87|14229.87|14309.65|14229.65|10
1725989400000|2024-09-10 17:30:00|14309.63|14229.63|14310|14230|14310.22|14230.22|14309.63|14229.63|10
1725989410000|2024-09-10 17:30:10|14310.1|14230.1|14312.03|14232.03|14312.03|14232.03|14310.1|14230.1|10
1725989420000|2024-09-10 17:30:20|14312.12|14232.12|14307.07|14227.07|14312.18|14232.18|14307.07|14227.07|10
1725989430000|2024-09-10 17:30:30|14306.77|14226.77|14307.51|14227.51|14307.52|14227.52|14306.62|14226.62|9
1725989440000|2024-09-10 17:30:40|14307.53|14227.53|14309.24|14229.24|14309.24|14229.24|14307.48|14227.48|10
1725989450000|2024-09-10 17:30:50|14309.23|14229.23|14311.19|14231.19|14311.44|14231.44|14309.11|14229.11|10
1725989460000|2024-09-10 17:31:00|14311.04|14231.04|14311.37|14231.37|14311.57|14231.57|14311.02|14231.02|10
1725989470000|2024-09-10 17:31:10|14311.53|14231.53|14310.46|14230.46|14311.79|14231.79|14310.46|14230.46|9
1725989480000|2024-09-10 17:31:20|14310.58|14230.58|14309.57|14229.57|14310.81|14230.81|14309.57|14229.57|10
1725989490000|2024-09-10 17:31:30|14309.69|14229.69|14312.02|14232.02|14312.02|14232.02|14309.69|14229.69|10
1725989500000|2024-09-10 17:31:40|14312.5|14232.5|14316.4|14236.4|14316.4|14236.4|14312.5|14232.5|10
1725989510000|2024-09-10 17:31:50|14316.36|14236.36|14317.34|14237.34|14317.34|14237.34|14316.2|14236.2|7
1725989520000|2024-09-10 17:32:00|14317.39|14237.39|14317.26|14237.26|14317.39|14237.39|14316.65|14236.65|9
1725989530000|2024-09-10 17:32:10|14316.79|14236.79|14318.4|14238.4|14318.4|14238.4|14316.79|14236.79|10
1725989540000|2024-09-10 17:32:20|14318.97|14238.97|14320.37|14240.37|14320.37|14240.37|14318.97|14238.97|9
1725989550000|2024-09-10 17:32:30|14320.5|14240.5|14322.49|14242.49|14322.49|14242.49|14320.5|14240.5|9
1725989560000|2024-09-10 17:32:40|14322.4|14242.4|14323.6|14243.6|14323.65|14243.65|14322.4|14242.4|9
1725989570000|2024-09-10 17:32:50|14324.04|14244.04|14328.37|14248.37|14328.37|14248.37|14324.01|14244.01|10
1725989580000|2024-09-10 17:33:00|14328.91|14248.91|14327.96|14247.96|14328.96|14248.96|14327.66|14247.66|10
1725989590000|2024-09-10 17:33:10|14327.92|14247.92|14327|14247|14327.92|14247.92|14326.69|14246.69|8
1725989600000|2024-09-10 17:33:20|14327.02|14247.02|14328.93|14248.93|14328.93|14248.93|14327.02|14247.02|10
1725989610000|2024-09-10 17:33:30|14328.99|14248.99|14329.74|14249.74|14329.74|14249.74|14328.99|14248.99|10
1725989620000|2024-09-10 17:33:40|14329.64|14249.64|14329.83|14249.83|14330.06|14250.06|14329.47|14249.47|9
1725989630000|2024-09-10 17:33:50|14329.52|14249.52|14332.12|14252.12|14332.12|14252.12|14329.02|14249.02|8
1725989640000|2024-09-10 17:34:00|14332.5|14252.5|14332.57|14252.57|14333.24|14253.24|14332.5|14252.5|10
1725989650000|2024-09-10 17:34:10|14332.58|14252.58|14330.5|14250.5|14332.58|14252.58|14330.5|14250.5|10
1725989660000|2024-09-10 17:34:20|14331.05|14251.05|14331.2|14251.2|14331.21|14251.21|14330.84|14250.84|8
1725989670000|2024-09-10 17:34:30|14331.28|14251.28|14331.02|14251.02|14331.28|14251.28|14330.85|14250.85|10
1725989680000|2024-09-10 17:34:40|14330.93|14250.93|14331.5|14251.5|14331.5|14251.5|14330.77|14250.77|10
1725989690000|2024-09-10 17:34:50|14331.29|14251.29|14331.46|14251.46|14331.59|14251.59|14331.29|14251.29|7
1725989700000|2024-09-10 17:35:00|14331.44|14251.44|14331.66|14251.66|14331.99|14251.99|14331.3|14251.3|9
1725989710000|2024-09-10 17:35:10|14331.42|14251.42|14334.5|14254.5|14334.64|14254.64|14331.42|14251.42|10
1725989720000|2024-09-10 17:35:20|14334.25|14254.25|14334.34|14254.34|14334.63|14254.63|14333.55|14253.55|9
1725989730000|2024-09-10 17:35:30|14334.36|14254.36|14330.09|14250.09|14334.36|14254.36|14330.09|14250.09|10
1725989740000|2024-09-10 17:35:40|14329.71|14249.71|14332.34|14252.34|14332.34|14252.34|14329.64|14249.64|10
1725989750000|2024-09-10 17:35:50|14333.29|14253.29|14333.12|14253.12|14334.06|14254.06|14333.12|14253.12|10
1725989760000|2024-09-10 17:36:00|14333.34|14253.34|14333.36|14253.36|14333.81|14253.81|14332.56|14252.56|10
1725989770000|2024-09-10 17:36:10|14332.26|14252.26|14330.97|14250.97|14332.49|14252.49|14330.97|14250.97|9
1725989780000|2024-09-10 17:36:20|14331.18|14251.18|14330.81|14250.81|14331.18|14251.18|14330.79|14250.79|10
1725989790000|2024-09-10 17:36:30|14330.82|14250.82|14331.59|14251.59|14331.59|14251.59|14329.99|14249.99|10
1725989800000|2024-09-10 17:36:40|14331.7|14251.7|14333.03|14253.03|14333.25|14253.25|14331.65|14251.65|10
1725989810000|2024-09-10 17:36:50|14332.52|14252.52|14333.37|14253.37|14333.37|14253.37|14332.52|14252.52|9
1725989820000|2024-09-10 17:37:00|14333.25|14253.25|14332.99|14252.99|14333.38|14253.38|14332.07|14252.07|9
1725989830000|2024-09-10 17:37:10|14333|14253|14334.95|14254.95|14334.95|14254.95|14333|14253|9
1725989840000|2024-09-10 17:37:20|14334.79|14254.79|14333.98|14253.98|14334.85|14254.85|14333.73|14253.73|10
1725989850000|2024-09-10 17:37:30|14333.72|14253.72|14332.88|14252.88|14333.72|14253.72|14332.88|14252.88|10
1725989860000|2024-09-10 17:37:40|14333.03|14253.03|14331.39|14251.39|14333.04|14253.04|14331.39|14251.39|8
1725989870000|2024-09-10 17:37:50|14331.49|14251.49|14330.69|14250.69|14331.49|14251.49|14330.64|14250.64|9
1725989880000|2024-09-10 17:38:00|14330.5|14250.5|14328.84|14248.84|14330.91|14250.91|14328.84|14248.84|9
1725989890000|2024-09-10 17:38:10|14328.37|14248.37|14327.24|14247.24|14328.37|14248.37|14327.24|14247.24|9
1725989900000|2024-09-10 17:38:20|14326.94|14246.94|14323.52|14243.52|14326.94|14246.94|14323.52|14243.52|10
1725989910000|2024-09-10 17:38:30|14323.29|14243.29|14322.01|14242.01|14323.29|14243.29|14321.97|14241.97|10
1725989920000|2024-09-10 17:38:40|14321.89|14241.89|14320.69|14240.69|14321.89|14241.89|14320.6|14240.6|10
1725989930000|2024-09-10 17:38:50|14320.49|14240.49|14321.66|14241.66|14321.66|14241.66|14320.15|14240.15|10
1725989940000|2024-09-10 17:39:00|14321.6|14241.6|14321.73|14241.73|14321.73|14241.73|14321.24|14241.24|9
1725989950000|2024-09-10 17:39:10|14322.08|14242.08|14323.85|14243.85|14324.25|14244.25|14322.08|14242.08|9
1725989960000|2024-09-10 17:39:20|14323.86|14243.86|14324.58|14244.58|14324.58|14244.58|14323.86|14243.86|10
1725989970000|2024-09-10 17:39:30|14324.6|14244.6|14324.77|14244.77|14324.82|14244.82|14324.6|14244.6|7
1725989980000|2024-09-10 17:39:40|14324.45|14244.45|14325.58|14245.58|14325.58|14245.58|14324.11|14244.11|9
1725989990000|2024-09-10 17:39:50|14325.61|14245.61|14325.61|14245.61|14325.83|14245.83|14325.56|14245.56|7
1725990000000|2024-09-10 17:40:00|14325.46|14245.46|14327.06|14247.06|14327.06|14247.06|14325.46|14245.46|10
1725990010000|2024-09-10 17:40:10|14328.11|14248.11|14328.74|14248.74|14328.75|14248.75|14328.11|14248.11|9
1725990020000|2024-09-10 17:40:20|14328.79|14248.79|14330.76|14250.76|14330.76|14250.76|14328.79|14248.79|10
1725990030000|2024-09-10 17:40:30|14330.89|14250.89|14334.35|14254.35|14334.35|14254.35|14330.89|14250.89|9
1725990040000|2024-09-10 17:40:40|14334.54|14254.54|14336.67|14256.67|14336.67|14256.67|14334.54|14254.54|10
1725990050000|2024-09-10 17:40:50|14337.34|14257.34|14338.98|14258.98|14338.98|14258.98|14337.34|14257.34|10
1725990060000|2024-09-10 17:41:00|14338.53|14258.53|14338.1|14258.1|14339.09|14259.09|14338.1|14258.1|10
1725990070000|2024-09-10 17:41:10|14337.68|14257.68|14336.85|14256.85|14337.68|14257.68|14336.85|14256.85|10
1725990080000|2024-09-10 17:41:20|14337.09|14257.09|14336.34|14256.34|14337.11|14257.11|14336.34|14256.34|7
1725990090000|2024-09-10 17:41:30|14336.39|14256.39|14335.96|14255.96|14336.42|14256.42|14335.96|14255.96|7
1725990100000|2024-09-10 17:41:40|14335.84|14255.84|14336|14256|14336.02|14256.02|14335.49|14255.49|8
1725990110000|2024-09-10 17:41:50|14336.17|14256.17|14334.66|14254.66|14336.17|14256.17|14334.66|14254.66|9
1725990120000|2024-09-10 17:42:00|14334.58|14254.58|14337.02|14257.02|14337.53|14257.53|14334.3|14254.3|10
1725990130000|2024-09-10 17:42:10|14337.05|14257.05|14336.28|14256.28|14337.23|14257.23|14336.28|14256.28|10
1725990140000|2024-09-10 17:42:20|14336.59|14256.59|14338.07|14258.07|14338.07|14258.07|14336.28|14256.28|10
1725990150000|2024-09-10 17:42:30|14338.33|14258.33|14339.19|14259.19|14339.19|14259.19|14338.15|14258.15|10
1725990160000|2024-09-10 17:42:40|14339.02|14259.02|14339.77|14259.77|14340.21|14260.21|14339.02|14259.02|10
1725990170000|2024-09-10 17:42:50|14339.82|14259.82|14337.22|14257.22|14339.82|14259.82|14337.22|14257.22|10
1725990180000|2024-09-10 17:43:00|14337.13|14257.13|14338.07|14258.07|14338.17|14258.17|14337.13|14257.13|9
1725990190000|2024-09-10 17:43:10|14338.17|14258.17|14338.53|14258.53|14338.62|14258.62|14338.15|14258.15|6
1725990200000|2024-09-10 17:43:20|14338.6|14258.6|14337.62|14257.62|14338.6|14258.6|14337.49|14257.49|9
1725990210000|2024-09-10 17:43:30|14337.65|14257.65|14337.71|14257.71|14338.34|14258.34|14337.61|14257.61|9
1725990220000|2024-09-10 17:43:40|14337.75|14257.75|14337.92|14257.92|14338.02|14258.02|14337.75|14257.75|7
1725990230000|2024-09-10 17:43:50|14337.71|14257.71|14338.17|14258.17|14338.29|14258.29|14337.71|14257.71|9
1725990240000|2024-09-10 17:44:00|14338.2|14258.2|14338.08|14258.08|14338.28|14258.28|14338.05|14258.05|9
1725990250000|2024-09-10 17:44:10|14338.25|14258.25|14338.3|14258.3|14338.3|14258.3|14338.04|14258.04|10
1725990260000|2024-09-10 17:44:20|14338.42|14258.42|14335.67|14255.67|14338.42|14258.42|14335.67|14255.67|10
1725990270000|2024-09-10 17:44:30|14335.51|14255.51|14334.37|14254.37|14335.51|14255.51|14334.35|14254.35|10
1725990280000|2024-09-10 17:44:40|14334.34|14254.34|14334.08|14254.08|14334.7|14254.7|14334.08|14254.08|9
1725990290000|2024-09-10 17:44:50|14333.96|14253.96|14334.71|14254.71|14334.71|14254.71|14333.87|14253.87|10
1725990300000|2024-09-10 17:45:00|14334.74|14254.74|14336.41|14256.41|14336.45|14256.45|14334.74|14254.74|10
1725990310000|2024-09-10 17:45:10|14336.33|14256.33|14335.15|14255.15|14336.35|14256.35|14335.15|14255.15|10
1725990320000|2024-09-10 17:45:20|14335.24|14255.24|14335.24|14255.24|14335.38|14255.38|14335|14255|9
1725990330000|2024-09-10 17:45:30|14335.12|14255.12|14333.49|14253.49|14337.24|14257.24|14333.49|14253.49|10
1725990340000|2024-09-10 17:45:40|14333.23|14253.23|14335.41|14255.41|14335.57|14255.57|14333.23|14253.23|9
1725990350000|2024-09-10 17:45:50|14336.47|14256.47|14333.06|14253.06|14336.47|14256.47|14333.06|14253.06|10
1725990360000|2024-09-10 17:46:00|14333.02|14253.02|14329.4|14249.4|14333.02|14253.02|14329.07|14249.07|10
1725990370000|2024-09-10 17:46:10|14329.42|14249.42|14329.42|14249.42|14329.84|14249.84|14328.68|14248.68|10
1725990380000|2024-09-10 17:46:20|14329.96|14249.96|14331.09|14251.09|14331.53|14251.53|14329.96|14249.96|10
1725990390000|2024-09-10 17:46:30|14331.12|14251.12|14330.48|14250.48|14331.2|14251.2|14330.39|14250.39|9
1725990400000|2024-09-10 17:46:40|14331.09|14251.09|14332.62|14252.62|14332.78|14252.78|14331.09|14251.09|9
1725990410000|2024-09-10 17:46:50|14332.95|14252.95|14332.03|14252.03|14332.95|14252.95|14331.64|14251.64|10
1725990420000|2024-09-10 17:47:00|14332.33|14252.33|14333.84|14253.84|14333.87|14253.87|14332.33|14252.33|9
1725990430000|2024-09-10 17:47:10|14333.76|14253.76|14334.15|14254.15|14334.39|14254.39|14333.76|14253.76|9
1725990440000|2024-09-10 17:47:20|14334.39|14254.39|14333.65|14253.65|14334.57|14254.57|14333.65|14253.65|10
1725990450000|2024-09-10 17:47:30|14333.69|14253.69|14332.89|14252.89|14333.69|14253.69|14332.89|14252.89|9
1725990460000|2024-09-10 17:47:40|14332.88|14252.88|14333.47|14253.47|14333.95|14253.95|14332.88|14252.88|10
1725990470000|2024-09-10 17:47:50|14333.3|14253.3|14332.99|14252.99|14333.3|14253.3|14332.99|14252.99|8
1725990480000|2024-09-10 17:48:00|14333.03|14253.03|14333.01|14253.01|14334.12|14254.12|14333.01|14253.01|10
1725990490000|2024-09-10 17:48:10|14332.88|14252.88|14332.09|14252.09|14332.88|14252.88|14332.09|14252.09|9
1725990500000|2024-09-10 17:48:20|14332.08|14252.08|14330.1|14250.1|14332.08|14252.08|14329.33|14249.33|9
1725990510000|2024-09-10 17:48:30|14330.39|14250.39|14333.6|14253.6|14334.21|14254.21|14330.39|14250.39|8
1725990520000|2024-09-10 17:48:40|14333.67|14253.67|14334.82|14254.82|14334.82|14254.82|14333.67|14253.67|7
1725990530000|2024-09-10 17:48:50|14335.29|14255.29|14333.88|14253.88|14335.53|14255.53|14333.88|14253.88|10
1725990540000|2024-09-10 17:49:00|14333.57|14253.57|14332.25|14252.25|14333.57|14253.57|14332.08|14252.08|10
1725990550000|2024-09-10 17:49:10|14332.15|14252.15|14332.47|14252.47|14332.87|14252.87|14332.15|14252.15|9
1725990560000|2024-09-10 17:49:20|14332.3|14252.3|14333.38|14253.38|14333.53|14253.53|14332.3|14252.3|10
1725990570000|2024-09-10 17:49:30|14333.36|14253.36|14331.58|14251.58|14333.36|14253.36|14331.58|14251.58|10
1725990580000|2024-09-10 17:49:40|14331.07|14251.07|14329.94|14249.94|14331.07|14251.07|14329.73|14249.73|10
1725990590000|2024-09-10 17:49:50|14329.96|14249.96|14329.8|14249.8|14329.97|14249.97|14329.17|14249.17|10
1725990600000|2024-09-10 17:50:00|14330.02|14250.02|14329|14249|14330.13|14250.13|14328.32|14248.32|10
1725990610000|2024-09-10 17:50:10|14328.82|14248.82|14330.85|14250.85|14330.85|14250.85|14328.82|14248.82|9
1725990620000|2024-09-10 17:50:20|14331.28|14251.28|14331.77|14251.77|14332.92|14252.92|14331.28|14251.28|10
1725990630000|2024-09-10 17:50:30|14332.14|14252.14|14333.43|14253.43|14333.43|14253.43|14332.09|14252.09|10
1725990640000|2024-09-10 17:50:40|14333.45|14253.45|14334.42|14254.42|14334.42|14254.42|14333.45|14253.45|9
1725990650000|2024-09-10 17:50:50|14334.4|14254.4|14334.3|14254.3|14334.53|14254.53|14334.3|14254.3|8
1725990660000|2024-09-10 17:51:00|14334.27|14254.27|14333.98|14253.98|14334.27|14254.27|14333.98|14253.98|8
1725990670000|2024-09-10 17:51:10|14333.13|14253.13|14331.28|14251.28|14333.13|14253.13|14331.28|14251.28|8
1725990680000|2024-09-10 17:51:20|14330.8|14250.8|14333.06|14253.06|14333.13|14253.13|14330.8|14250.8|9
1725990690000|2024-09-10 17:51:30|14333.27|14253.27|14331.97|14251.97|14333.52|14253.52|14331.97|14251.97|9
1725990700000|2024-09-10 17:51:40|14331.84|14251.84|14333.59|14253.59|14333.59|14253.59|14331.75|14251.75|7
1725990710000|2024-09-10 17:51:50|14333.53|14253.53|14333.94|14253.94|14334.16|14254.16|14333.53|14253.53|8
1725990720000|2024-09-10 17:52:00|14333.95|14253.95|14335.46|14255.46|14335.46|14255.46|14333.95|14253.95|8
1725990730000|2024-09-10 17:52:10|14335.6|14255.6|14336.76|14256.76|14336.77|14256.77|14335.6|14255.6|8
1725990740000|2024-09-10 17:52:20|14336.73|14256.73|14336.61|14256.61|14336.95|14256.95|14336.61|14256.61|9
1725990750000|2024-09-10 17:52:30|14336.6|14256.6|14336.84|14256.84|14337.03|14257.03|14336.6|14256.6|10
1725990760000|2024-09-10 17:52:40|14336.71|14256.71|14337.06|14257.06|14337.16|14257.16|14336.71|14256.71|9
1725990770000|2024-09-10 17:52:50|14337.13|14257.13|14337.06|14257.06|14337.19|14257.19|14336.86|14256.86|10
1725990780000|2024-09-10 17:53:00|14336.99|14256.99|14338|14258|14338|14258|14336.99|14256.99|9
1725990790000|2024-09-10 17:53:10|14338.18|14258.18|14338.82|14258.82|14338.82|14258.82|14338.13|14258.13|10
1725990800000|2024-09-10 17:53:20|14338.8|14258.8|14338.45|14258.45|14338.8|14258.8|14338.45|14258.45|8
1725990810000|2024-09-10 17:53:30|14338.41|14258.41|14337.35|14257.35|14338.61|14258.61|14337.35|14257.35|10
1725990820000|2024-09-10 17:53:40|14337.21|14257.21|14336.4|14256.4|14337.26|14257.26|14336.29|14256.29|9
1725990830000|2024-09-10 17:53:50|14336.39|14256.39|14333.67|14253.67|14336.41|14256.41|14333.67|14253.67|9
1725990840000|2024-09-10 17:54:00|14333.65|14253.65|14333.42|14253.42|14333.71|14253.71|14333.42|14253.42|9
1725990850000|2024-09-10 17:54:10|14333.43|14253.43|14332.92|14252.92|14333.43|14253.43|14332.82|14252.82|10
1725990860000|2024-09-10 17:54:20|14332.91|14252.91|14332.13|14252.13|14332.91|14252.91|14332.13|14252.13|10
1725990870000|2024-09-10 17:54:30|14331.86|14251.86|14330.88|14250.88|14331.87|14251.87|14330.88|14250.88|10
1725990880000|2024-09-10 17:54:40|14331.02|14251.02|14331.43|14251.43|14332.06|14252.06|14331.02|14251.02|9
1725990890000|2024-09-10 17:54:50|14331.45|14251.45|14330.49|14250.49|14331.56|14251.56|14330.44|14250.44|9
1725990900000|2024-09-10 17:55:00|14330.48|14250.48|14328.57|14248.57|14330.57|14250.57|14328.57|14248.57|9
1725990910000|2024-09-10 17:55:10|14328.95|14248.95|14329.05|14249.05|14329.66|14249.66|14328.95|14248.95|9
1725990920000|2024-09-10 17:55:20|14328.92|14248.92|14328.69|14248.69|14329.18|14249.18|14328.69|14248.69|10
1725990930000|2024-09-10 17:55:30|14328.9|14248.9|14329.46|14249.46|14329.79|14249.79|14328.9|14248.9|10
1725990940000|2024-09-10 17:55:40|14329.42|14249.42|14330.28|14250.28|14331.52|14251.52|14329.42|14249.42|9
1725990950000|2024-09-10 17:55:50|14330.57|14250.57|14328.71|14248.71|14330.57|14250.57|14328.38|14248.38|10
1725990960000|2024-09-10 17:56:00|14328.75|14248.75|14328.71|14248.71|14329.02|14249.02|14328.66|14248.66|10
1725990970000|2024-09-10 17:56:10|14328.64|14248.64|14327.5|14247.5|14328.64|14248.64|14327.5|14247.5|9
1725990980000|2024-09-10 17:56:20|14327.26|14247.26|14326.72|14246.72|14327.26|14247.26|14326.05|14246.05|10
1725990990000|2024-09-10 17:56:30|14326.28|14246.28|14324.4|14244.4|14326.28|14246.28|14324.19|14244.19|10
1725991000000|2024-09-10 17:56:40|14323.9|14243.9|14324.25|14244.25|14324.53|14244.53|14323.73|14243.73|9
1725991010000|2024-09-10 17:56:50|14323.99|14243.99|14323.54|14243.54|14323.99|14243.99|14323.54|14243.54|7
1725991020000|2024-09-10 17:57:00|14323.48|14243.48|14320.85|14240.85|14323.48|14243.48|14320.85|14240.85|10
1725991030000|2024-09-10 17:57:10|14320.5|14240.5|14318.13|14238.13|14320.5|14240.5|14317.85|14237.85|10
1725991040000|2024-09-10 17:57:20|14318.28|14238.28|14318.23|14238.23|14318.47|14238.47|14317.93|14237.93|9
1725991050000|2024-09-10 17:57:30|14318.27|14238.27|14318.67|14238.67|14318.67|14238.67|14318.26|14238.26|10
1725991060000|2024-09-10 17:57:40|14318.91|14238.91|14319.24|14239.24|14319.24|14239.24|14318.37|14238.37|9
1725991070000|2024-09-10 17:57:50|14319.21|14239.21|14317.91|14237.91|14319.39|14239.39|14317.91|14237.91|10
1725991080000|2024-09-10 17:58:00|14318.13|14238.13|14317.89|14237.89|14318.16|14238.16|14317.65|14237.65|10
1725991090000|2024-09-10 17:58:10|14317.9|14237.9|14317.83|14237.83|14317.96|14237.96|14317.83|14237.83|6
1725991100000|2024-09-10 17:58:20|14318.39|14238.39|14318.17|14238.17|14318.72|14238.72|14318.12|14238.12|7
1725991110000|2024-09-10 17:58:30|14318.3|14238.3|14318.7|14238.7|14318.71|14238.71|14317.92|14237.92|9
1725991120000|2024-09-10 17:58:40|14318.82|14238.82|14319.05|14239.05|14319.05|14239.05|14318.72|14238.72|10
1725991130000|2024-09-10 17:58:50|14319.16|14239.16|14319.4|14239.4|14319.4|14239.4|14319.16|14239.16|7
1725991140000|2024-09-10 17:59:00|14319.9|14239.9|14320.53|14240.53|14320.94|14240.94|14319.9|14239.9|9
1725991150000|2024-09-10 17:59:10|14320.64|14240.64|14321.15|14241.15|14321.15|14241.15|14320.64|14240.64|8
1725991160000|2024-09-10 17:59:20|14321.14|14241.14|14321.99|14241.99|14322.16|14242.16|14321.14|14241.14|9
1725991170000|2024-09-10 17:59:30|14322.34|14242.34|14322.22|14242.22|14322.42|14242.42|14322.07|14242.07|10
1725991180000|2024-09-10 17:59:40|14322.43|14242.43|14323.85|14243.85|14323.85|14243.85|14322.43|14242.43|8
1725991190000|2024-09-10 17:59:50|14323.86|14243.86|14323.94|14243.94|14323.94|14243.94|14323.85|14243.85|4
1725991200000|2024-09-10 18:00:00|14323.96|14243.96|14327.87|14247.87|14327.87|14247.87|14323.96|14243.96|10
1725991210000|2024-09-10 18:00:10|14327.48|14247.48|14328|14248|14328|14248|14327.29|14247.29|9
1725991220000|2024-09-10 18:00:20|14328.2|14248.2|14328.83|14248.83|14328.83|14248.83|14328.03|14248.03|8
1725991230000|2024-09-10 18:00:30|14330.35|14250.35|14332.04|14252.04|14332.04|14252.04|14330.35|14250.35|9
1725991240000|2024-09-10 18:00:40|14332.09|14252.09|14327.6|14247.6|14332.1|14252.1|14326.86|14246.86|10
1725991250000|2024-09-10 18:00:50|14327.52|14247.52|14328.87|14248.87|14328.87|14248.87|14326.81|14246.81|10
1725991260000|2024-09-10 18:01:00|14329.08|14249.08|14330.32|14250.32|14330.32|14250.32|14327.88|14247.88|10
1725991270000|2024-09-10 18:01:10|14330.53|14250.53|14331.87|14251.87|14331.87|14251.87|14330.53|14250.53|10
1725991280000|2024-09-10 18:01:20|14331.64|14251.64|14333.98|14253.98|14333.98|14253.98|14331.5|14251.5|9
1725991290000|2024-09-10 18:01:30|14334.13|14254.13|14339.97|14259.97|14339.97|14259.97|14333.67|14253.67|10
1725991300000|2024-09-10 18:01:40|14340.1|14260.1|14340.19|14260.19|14340.19|14260.19|14339.31|14259.31|10
1725991310000|2024-09-10 18:01:50|14340.13|14260.13|14343.46|14263.46|14343.73|14263.73|14340.13|14260.13|10
1725991320000|2024-09-10 18:02:00|14343.59|14263.59|14345.7|14265.7|14345.85|14265.85|14343.59|14263.59|10
1725991330000|2024-09-10 18:02:10|14346.37|14266.37|14347.29|14267.29|14347.56|14267.56|14346.23|14266.23|9
1725991340000|2024-09-10 18:02:20|14347.32|14267.32|14348.46|14268.46|14348.46|14268.46|14347.28|14267.28|9
1725991350000|2024-09-10 18:02:30|14348.34|14268.34|14348.53|14268.53|14348.68|14268.68|14348.21|14268.21|8
1725991360000|2024-09-10 18:02:40|14348.31|14268.31|14348.55|14268.55|14348.98|14268.98|14348.16|14268.16|8
1725991370000|2024-09-10 18:02:50|14348.43|14268.43|14349.27|14269.27|14349.27|14269.27|14348.43|14268.43|9
1725991380000|2024-09-10 18:03:00|14349.22|14269.22|14353.37|14273.37|14353.91|14273.91|14349.22|14269.22|8
1725991390000|2024-09-10 18:03:10|14354.53|14274.53|14354.36|14274.36|14355.2|14275.2|14354.36|14274.36|9
1725991400000|2024-09-10 18:03:20|14354.24|14274.24|14352.82|14272.82|14354.24|14274.24|14352.82|14272.82|10
1725991410000|2024-09-10 18:03:30|14352.94|14272.94|14353.29|14273.29|14353.29|14273.29|14352.48|14272.48|9
1725991420000|2024-09-10 18:03:40|14352.96|14272.96|14352.97|14272.97|14353.29|14273.29|14352.96|14272.96|10
1725991430000|2024-09-10 18:03:50|14352.79|14272.79|14352.32|14272.32|14352.79|14272.79|14352.18|14272.18|8
1725991440000|2024-09-10 18:04:00|14351.35|14271.35|14349.41|14269.41|14351.35|14271.35|14349.41|14269.41|10
1725991450000|2024-09-10 18:04:10|14349.4|14269.4|14347.42|14267.42|14349.4|14269.4|14347.12|14267.12|10
1725991460000|2024-09-10 18:04:20|14347.69|14267.69|14347.63|14267.63|14347.75|14267.75|14347.37|14267.37|9
1725991470000|2024-09-10 18:04:30|14347.82|14267.82|14347.14|14267.14|14347.82|14267.82|14346.94|14266.94|9
1725991480000|2024-09-10 18:04:40|14346.96|14266.96|14347.16|14267.16|14347.4|14267.4|14346.96|14266.96|6
1725991490000|2024-09-10 18:04:50|14347.17|14267.17|14346.51|14266.51|14347.17|14267.17|14346.24|14266.24|8
1725991500000|2024-09-10 18:05:00|14346.53|14266.53|14340.31|14260.31|14346.53|14266.53|14340.29|14260.29|9
1725991510000|2024-09-10 18:05:10|14340.26|14260.26|14341.66|14261.66|14341.72|14261.72|14340.25|14260.25|10
1725991520000|2024-09-10 18:05:20|14341.65|14261.65|14341.18|14261.18|14341.67|14261.67|14341.18|14261.18|10
1725991530000|2024-09-10 18:05:30|14341.2|14261.2|14342.52|14262.52|14342.52|14262.52|14341.2|14261.2|9
1725991540000|2024-09-10 18:05:40|14342.63|14262.63|14345.87|14265.87|14346.75|14266.75|14342.38|14262.38|10
1725991550000|2024-09-10 18:05:50|14344.8|14264.8|14344.56|14264.56|14344.8|14264.8|14343.41|14263.41|10
1725991560000|2024-09-10 18:06:00|14344.77|14264.77|14344.23|14264.23|14345.3|14265.3|14344.05|14264.05|9
1725991570000|2024-09-10 18:06:10|14344.22|14264.22|14343.49|14263.49|14344.22|14264.22|14343.49|14263.49|10
1725991580000|2024-09-10 18:06:20|14343.4|14263.4|14340.94|14260.94|14343.87|14263.87|14340.74|14260.74|10
1725991590000|2024-09-10 18:06:30|14340.34|14260.34|14341.17|14261.17|14341.17|14261.17|14340.11|14260.11|10
1725991600000|2024-09-10 18:06:40|14341.21|14261.21|14341.15|14261.15|14341.21|14261.21|14340.71|14260.71|9
1725991610000|2024-09-10 18:06:50|14341.04|14261.04|14340.43|14260.43|14341.7|14261.7|14340.43|14260.43|10
1725991620000|2024-09-10 18:07:00|14340.41|14260.41|14340.07|14260.07|14340.41|14260.41|14340.07|14260.07|9
1725991630000|2024-09-10 18:07:10|14339.78|14259.78|14337.83|14257.83|14339.78|14259.78|14337.47|14257.47|9
1725991640000|2024-09-10 18:07:20|14337.42|14257.42|14337.38|14257.38|14337.56|14257.56|14337.03|14257.03|10
1725991650000|2024-09-10 18:07:30|14337.35|14257.35|14337.47|14257.47|14338.52|14258.52|14336.82|14256.82|10
1725991660000|2024-09-10 18:07:40|14337.65|14257.65|14338.94|14258.94|14338.96|14258.96|14337.39|14257.39|7
1725991670000|2024-09-10 18:07:50|14339.36|14259.36|14343|14263|14343.02|14263.02|14339.36|14259.36|9
1725991680000|2024-09-10 18:08:00|14342.57|14262.57|14342.15|14262.15|14342.57|14262.57|14341.88|14261.88|7
1725991690000|2024-09-10 18:08:10|14342.13|14262.13|14342.98|14262.98|14343.15|14263.15|14341.99|14261.99|9
1725991700000|2024-09-10 18:08:20|14342.88|14262.88|14343.09|14263.09|14343.59|14263.59|14342.88|14262.88|10
1725991710000|2024-09-10 18:08:30|14342.97|14262.97|14343.34|14263.34|14343.34|14263.34|14342.87|14262.87|9
1725991720000|2024-09-10 18:08:40|14343.31|14263.31|14345.01|14265.01|14345.01|14265.01|14343.31|14263.31|9
1725991730000|2024-09-10 18:08:50|14344.71|14264.71|14347.02|14267.02|14347.02|14267.02|14344.66|14264.66|10
1725991740000|2024-09-10 18:09:00|14347.12|14267.12|14352.93|14272.93|14352.93|14272.93|14347.12|14267.12|10
1725991750000|2024-09-10 18:09:10|14352.98|14272.98|14355.13|14275.13|14355.13|14275.13|14352.89|14272.89|10
1725991760000|2024-09-10 18:09:20|14355.44|14275.44|14355.75|14275.75|14356.23|14276.23|14355.44|14275.44|10
1725991770000|2024-09-10 18:09:30|14355.81|14275.81|14358.12|14278.12|14358.12|14278.12|14355.81|14275.81|10
1725991780000|2024-09-10 18:09:40|14358.17|14278.17|14359.39|14279.39|14359.51|14279.51|14358.17|14278.17|9
1725991790000|2024-09-10 18:09:50|14359.08|14279.08|14358.72|14278.72|14359.08|14279.08|14358.58|14278.58|10
1725991800000|2024-09-10 18:10:00|14358.8|14278.8|14360.34|14280.34|14360.42|14280.42|14358.8|14278.8|9
1725991810000|2024-09-10 18:10:10|14360.35|14280.35|14359.69|14279.69|14361.24|14281.24|14359.69|14279.69|10
1725991820000|2024-09-10 18:10:20|14359.63|14279.63|14365.59|14285.59|14365.59|14285.59|14359.58|14279.58|9
1725991830000|2024-09-10 18:10:30|14366.19|14286.19|14368.72|14288.72|14368.72|14288.72|14366.19|14286.19|9
1725991840000|2024-09-10 18:10:40|14368.83|14288.83|14368.64|14288.64|14368.83|14288.83|14368.44|14288.44|9
1725991850000|2024-09-10 18:10:50|14368.59|14288.59|14369.4|14289.4|14369.42|14289.42|14368.54|14288.54|10
1725991860000|2024-09-10 18:11:00|14369.42|14289.42|14366.86|14286.86|14369.42|14289.42|14366.86|14286.86|10
1725991870000|2024-09-10 18:11:10|14366.93|14286.93|14363.71|14283.71|14366.95|14286.95|14363.52|14283.52|9
1725991880000|2024-09-10 18:11:20|14363.58|14283.58|14363.41|14283.41|14363.6|14283.6|14362.72|14282.72|9
1725991890000|2024-09-10 18:11:30|14364.51|14284.51|14368.22|14288.22|14368.22|14288.22|14364.51|14284.51|9
1725991900000|2024-09-10 18:11:40|14368.27|14288.27|14367.83|14287.83|14368.27|14288.27|14367.83|14287.83|9
1725991910000|2024-09-10 18:11:50|14367.75|14287.75|14368.82|14288.82|14368.82|14288.82|14367.75|14287.75|9
1725991920000|2024-09-10 18:12:00|14368.91|14288.91|14374.79|14294.79|14374.93|14294.93|14368.21|14288.21|9
1725991930000|2024-09-10 18:12:10|14375.02|14295.02|14374.8|14294.8|14375.67|14295.67|14374.72|14294.72|10
1725991940000|2024-09-10 18:12:20|14374.92|14294.92|14374.6|14294.6|14374.96|14294.96|14374.59|14294.59|8
1725991950000|2024-09-10 18:12:30|14374.42|14294.42|14372.8|14292.8|14374.42|14294.42|14372.8|14292.8|9
1725991960000|2024-09-10 18:12:40|14372.67|14292.67|14372.07|14292.07|14372.75|14292.75|14372.07|14292.07|10
1725991970000|2024-09-10 18:12:50|14371.96|14291.96|14371.22|14291.22|14371.96|14291.96|14371.22|14291.22|6
1725991980000|2024-09-10 18:13:00|14370.78|14290.78|14369.19|14289.19|14370.78|14290.78|14369.19|14289.19|10
1725991990000|2024-09-10 18:13:10|14368.83|14288.83|14368.62|14288.62|14369.14|14289.14|14368.62|14288.62|9
1725992000000|2024-09-10 18:13:20|14368.77|14288.77|14362.05|14282.05|14368.77|14288.77|14362.05|14282.05|10
1725992010000|2024-09-10 18:13:30|14361.9|14281.9|14361.91|14281.91|14361.91|14281.91|14361.21|14281.21|10
1725992020000|2024-09-10 18:13:40|14361.48|14281.48|14365.34|14285.34|14365.35|14285.35|14361.43|14281.43|10
1725992030000|2024-09-10 18:13:50|14365.78|14285.78|14365.43|14285.43|14365.79|14285.79|14365.43|14285.43|7
1725992040000|2024-09-10 18:14:00|14365.26|14285.26|14365.06|14285.06|14365.48|14285.48|14365.04|14285.04|9
1725992050000|2024-09-10 18:14:10|14365.34|14285.34|14364.72|14284.72|14365.34|14285.34|14364.72|14284.72|7
1725992060000|2024-09-10 18:14:20|14364.47|14284.47|14364.68|14284.68|14364.93|14284.93|14364.31|14284.31|9
1725992070000|2024-09-10 18:14:30|14364.17|14284.17|14364.16|14284.16|14364.54|14284.54|14364.16|14284.16|9
1725992080000|2024-09-10 18:14:40|14364.15|14284.15|14364.83|14284.83|14364.83|14284.83|14364.15|14284.15|6
1725992090000|2024-09-10 18:14:50|14365.13|14285.13|14367.29|14287.29|14367.29|14287.29|14365.13|14285.13|10
1725992100000|2024-09-10 18:15:00|14367.34|14287.34|14369.54|14289.54|14369.88|14289.88|14367.34|14287.34|10
1725992110000|2024-09-10 18:15:10|14369.73|14289.73|14373.71|14293.71|14373.71|14293.71|14369.73|14289.73|10
1725992120000|2024-09-10 18:15:20|14373.5|14293.5|14382.14|14302.14|14382.14|14302.14|14373.5|14293.5|10
1725992130000|2024-09-10 18:15:30|14383.52|14303.52|14387.86|14307.86|14387.86|14307.86|14383.52|14303.52|10
1725992140000|2024-09-10 18:15:40|14388.44|14308.44|14388.7|14308.7|14391.86|14311.86|14387.97|14307.97|10
1725992150000|2024-09-10 18:15:50|14389.28|14309.28|14391.85|14311.85|14391.85|14311.85|14389.28|14309.28|10
1725992160000|2024-09-10 18:16:00|14391.4|14311.4|14390.7|14310.7|14391.58|14311.58|14390.36|14310.36|10
1725992170000|2024-09-10 18:16:10|14390.61|14310.61|14390.83|14310.83|14391.4|14311.4|14390.44|14310.44|10
1725992180000|2024-09-10 18:16:20|14391.11|14311.11|14393.19|14313.19|14393.61|14313.61|14391.11|14311.11|10
1725992190000|2024-09-10 18:16:30|14393.2|14313.2|14396.3|14316.3|14396.3|14316.3|14393.2|14313.2|10
1725992200000|2024-09-10 18:16:40|14396.13|14316.13|14396.73|14316.73|14397.02|14317.02|14395.99|14315.99|9
1725992210000|2024-09-10 18:16:50|14396.41|14316.41|14397.22|14317.22|14397.22|14317.22|14396.38|14316.38|10
1725992220000|2024-09-10 18:17:00|14397.48|14317.48|14398.69|14318.69|14401.24|14321.24|14397.48|14317.48|9
1725992230000|2024-09-10 18:17:10|14398.07|14318.07|14398.62|14318.62|14398.62|14318.62|14397.59|14317.59|10
1725992240000|2024-09-10 18:17:20|14398.15|14318.15|14398.27|14318.27|14398.31|14318.31|14398.01|14318.01|10
1725992250000|2024-09-10 18:17:30|14398.28|14318.28|14397.7|14317.7|14398.88|14318.88|14397.53|14317.53|10
1725992260000|2024-09-10 18:17:40|14398.13|14318.13|14391.92|14311.92|14398.29|14318.29|14391.39|14311.39|10
1725992270000|2024-09-10 18:17:50|14391.87|14311.87|14393.23|14313.23|14393.29|14313.29|14391.87|14311.87|10
1725992280000|2024-09-10 18:18:00|14393.17|14313.17|14393.24|14313.24|14393.24|14313.24|14393.01|14313.01|10
1725992290000|2024-09-10 18:18:10|14392.98|14312.98|14397.85|14317.85|14397.85|14317.85|14392.9|14312.9|9
1725992300000|2024-09-10 18:18:20|14398|14318|14399.15|14319.15|14399.15|14319.15|14397.84|14317.84|9
1725992310000|2024-09-10 18:18:30|14399.67|14319.67|14404.06|14324.06|14404.48|14324.48|14399.67|14319.67|10
1725992320000|2024-09-10 18:18:40|14403.96|14323.96|14403.3|14323.3|14406.07|14326.07|14403.3|14323.3|10
1725992330000|2024-09-10 18:18:50|14404.17|14324.17|14412.56|14332.56|14412.56|14332.56|14404.17|14324.17|10
1725992340000|2024-09-10 18:19:00|14412.67|14332.67|14416.08|14336.08|14416.08|14336.08|14412.38|14332.38|10
1725992350000|2024-09-10 18:19:10|14416.49|14336.49|14421.7|14341.7|14422.28|14342.28|14416.49|14336.49|10
1725992360000|2024-09-10 18:19:20|14422.26|14342.26|14425.28|14345.28|14426.1|14346.1|14421.99|14341.99|10
1725992370000|2024-09-10 18:19:30|14425.45|14345.45|14426.06|14346.06|14426.23|14346.23|14425.45|14345.45|10
1725992380000|2024-09-10 18:19:40|14425.71|14345.71|14423.1|14343.1|14425.71|14345.71|14423.1|14343.1|9
1725992390000|2024-09-10 18:19:50|14422.79|14342.79|14423.12|14343.12|14423.12|14343.12|14422.12|14342.12|10
1725992400000|2024-09-10 18:20:00|14422.62|14342.62|14422.51|14342.51|14422.69|14342.69|14422.05|14342.05|10
1725992410000|2024-09-10 18:20:10|14422.23|14342.23|14425.53|14345.53|14425.76|14345.76|14422.23|14342.23|9
1725992420000|2024-09-10 18:20:20|14425.43|14345.43|14424.62|14344.62|14425.43|14345.43|14424.34|14344.34|10
1725992430000|2024-09-10 18:20:30|14424.64|14344.64|14424.82|14344.82|14425.17|14345.17|14424.64|14344.64|10
1725992440000|2024-09-10 18:20:40|14424.86|14344.86|14424.94|14344.94|14424.94|14344.94|14424.53|14344.53|8
1725992450000|2024-09-10 18:20:50|14424.7|14344.7|14422|14342|14424.7|14344.7|14422|14342|10
1725992460000|2024-09-10 18:21:00|14421.76|14341.76|14420.41|14340.41|14422.07|14342.07|14420.04|14340.04|10
1725992470000|2024-09-10 18:21:10|14420.23|14340.23|14418.74|14338.74|14421.6|14341.6|14418.21|14338.21|10
1725992480000|2024-09-10 18:21:20|14418.25|14338.25|14416.77|14336.77|14418.57|14338.57|14416.77|14336.77|10
1725992490000|2024-09-10 18:21:30|14416.24|14336.24|14415.2|14335.2|14416.24|14336.24|14414.74|14334.74|10
1725992500000|2024-09-10 18:21:40|14415.24|14335.24|14413.05|14333.05|14415.24|14335.24|14413.05|14333.05|9
1725992510000|2024-09-10 18:21:50|14413.57|14333.57|14410.84|14330.84|14413.57|14333.57|14410.84|14330.84|10
1725992520000|2024-09-10 18:22:00|14410.94|14330.94|14409.85|14329.85|14410.95|14330.95|14409.49|14329.49|10
1725992530000|2024-09-10 18:22:10|14409.6|14329.6|14407.63|14327.63|14409.6|14329.6|14407.57|14327.57|9
1725992540000|2024-09-10 18:22:20|14407.62|14327.62|14407.08|14327.08|14407.73|14327.73|14407.02|14327.02|10
1725992550000|2024-09-10 18:22:30|14406.98|14326.98|14405.71|14325.71|14406.98|14326.98|14405.71|14325.71|10
1725992560000|2024-09-10 18:22:40|14405.13|14325.13|14401.2|14321.2|14405.13|14325.13|14401.2|14321.2|10
1725992570000|2024-09-10 18:22:50|14400.27|14320.27|14398.54|14318.54|14400.27|14320.27|14398.54|14318.54|10
1725992580000|2024-09-10 18:23:00|14396.66|14316.66|14394.53|14314.53|14396.66|14316.66|14394.53|14314.53|10
1725992590000|2024-09-10 18:23:10|14394.41|14314.41|14393.04|14313.04|14394.41|14314.41|14392.78|14312.78|10
1725992600000|2024-09-10 18:23:20|14391.33|14311.33|14390.57|14310.57|14391.5|14311.5|14390.57|14310.57|10
1725992610000|2024-09-10 18:23:30|14390.44|14310.44|14390.57|14310.57|14392.21|14312.21|14389.76|14309.76|10
1725992620000|2024-09-10 18:23:40|14393.53|14313.53|14394.27|14314.27|14394.27|14314.27|14393.53|14313.53|8
1725992630000|2024-09-10 18:23:50|14395.33|14315.33|14394.3|14314.3|14395.66|14315.66|14393.45|14313.45|10
1725992640000|2024-09-10 18:24:00|14394.58|14314.58|14396.53|14316.53|14396.53|14316.53|14394.58|14314.58|10
1725992650000|2024-09-10 18:24:10|14397.47|14317.47|14405.1|14325.1|14405.1|14325.1|14397.47|14317.47|10
1725992660000|2024-09-10 18:24:20|14406.04|14326.04|14410.39|14330.39|14410.39|14330.39|14406.04|14326.04|10
1725992670000|2024-09-10 18:24:30|14410.4|14330.4|14412.61|14332.61|14412.61|14332.61|14410.21|14330.21|10
1725992680000|2024-09-10 18:24:40|14412.47|14332.47|14408.2|14328.2|14412.48|14332.48|14408.2|14328.2|10
1725992690000|2024-09-10 18:24:50|14408.67|14328.67|14409.49|14329.49|14409.49|14329.49|14408.64|14328.64|10
1725992700000|2024-09-10 18:25:00|14409.52|14329.52|14414.26|14334.26|14414.26|14334.26|14409.47|14329.47|9
1725992710000|2024-09-10 18:25:10|14414.41|14334.41|14413.49|14333.49|14415.06|14335.06|14413.27|14333.27|10
1725992720000|2024-09-10 18:25:20|14413.86|14333.86|14414.85|14334.85|14414.85|14334.85|14413.37|14333.37|10
1725992730000|2024-09-10 18:25:30|14415.14|14335.14|14413.18|14333.18|14415.37|14335.37|14413.18|14333.18|10
1725992740000|2024-09-10 18:25:40|14413.36|14333.36|14416.78|14336.78|14417.13|14337.13|14413|14333|9
1725992750000|2024-09-10 18:25:50|14416.52|14336.52|14417.99|14337.99|14417.99|14337.99|14416.52|14336.52|7
1725992760000|2024-09-10 18:26:00|14418.35|14338.35|14417.77|14337.77|14418.86|14338.86|14417.77|14337.77|10
1725992770000|2024-09-10 18:26:10|14417.99|14337.99|14417.69|14337.69|14418.61|14338.61|14417.69|14337.69|9
1725992780000|2024-09-10 18:26:20|14417.64|14337.64|14417.59|14337.59|14417.84|14337.84|14416.97|14336.97|10
1725992790000|2024-09-10 18:26:30|14417.55|14337.55|14417.53|14337.53|14417.84|14337.84|14417.28|14337.28|9
1725992800000|2024-09-10 18:26:40|14417.67|14337.67|14415.99|14335.99|14417.82|14337.82|14413.67|14333.67|10
1725992810000|2024-09-10 18:26:50|14416.05|14336.05|14418.5|14338.5|14418.61|14338.61|14415.84|14335.84|10
1725992820000|2024-09-10 18:27:00|14418.35|14338.35|14419.81|14339.81|14419.81|14339.81|14418.04|14338.04|10
1725992830000|2024-09-10 18:27:10|14420.72|14340.72|14423.26|14343.26|14423.36|14343.36|14420.72|14340.72|10
1725992840000|2024-09-10 18:27:20|14423.39|14343.39|14422.88|14342.88|14423.39|14343.39|14422.88|14342.88|8
1725992850000|2024-09-10 18:27:30|14422.51|14342.51|14419.78|14339.78|14422.61|14342.61|14419.78|14339.78|10
1725992860000|2024-09-10 18:27:40|14419.65|14339.65|14419.69|14339.69|14419.89|14339.89|14419.19|14339.19|9
1725992870000|2024-09-10 18:27:50|14418.39|14338.39|14415.87|14335.87|14418.39|14338.39|14415.57|14335.57|9
1725992880000|2024-09-10 18:28:00|14415.86|14335.86|14417.96|14337.96|14417.96|14337.96|14415.54|14335.54|10
1725992890000|2024-09-10 18:28:10|14418.3|14338.3|14419.68|14339.68|14419.69|14339.69|14418.3|14338.3|10
1725992900000|2024-09-10 18:28:20|14420.14|14340.14|14420.63|14340.63|14420.63|14340.63|14420.14|14340.14|9
1725992910000|2024-09-10 18:28:30|14420.5|14340.5|14417.78|14337.78|14420.7|14340.7|14417.33|14337.33|9
1725992920000|2024-09-10 18:28:40|14417.76|14337.76|14418.08|14338.08|14418.13|14338.13|14417.76|14337.76|8
1725992930000|2024-09-10 18:28:50|14418.07|14338.07|14418.13|14338.13|14418.27|14338.27|14418.02|14338.02|10
1725992940000|2024-09-10 18:29:00|14418.33|14338.33|14418.69|14338.69|14418.69|14338.69|14418.31|14338.31|6
1725992950000|2024-09-10 18:29:10|14418.71|14338.71|14419.46|14339.46|14419.48|14339.48|14418.44|14338.44|6
1725992960000|2024-09-10 18:29:20|14420.34|14340.34|14421.58|14341.58|14421.58|14341.58|14420.34|14340.34|9
1725992970000|2024-09-10 18:29:30|14421.41|14341.41|14421.1|14341.1|14421.41|14341.41|14420.96|14340.96|10
1725992980000|2024-09-10 18:29:40|14421.14|14341.14|14421.02|14341.02|14421.51|14341.51|14421.02|14341.02|10
1725992990000|2024-09-10 18:29:50|14420.95|14340.95|14420.43|14340.43|14420.95|14340.95|14420.33|14340.33|9
1725993000000|2024-09-10 18:30:00|14420.4|14340.4|14419.73|14339.73|14420.58|14340.58|14419.73|14339.73|9
1725993010000|2024-09-10 18:30:10|14419.86|14339.86|14418.21|14338.21|14419.86|14339.86|14418.21|14338.21|9
1725993020000|2024-09-10 18:30:20|14418.17|14338.17|14415.03|14335.03|14418.17|14338.17|14415.03|14335.03|10
1725993030000|2024-09-10 18:30:30|14413.87|14333.87|14410.78|14330.78|14413.87|14333.87|14410.78|14330.78|10
1725993040000|2024-09-10 18:30:40|14410.35|14330.35|14411.14|14331.14|14411.14|14331.14|14409.67|14329.67|10
1725993050000|2024-09-10 18:30:50|14411.03|14331.03|14411.86|14331.86|14412.22|14332.22|14411.03|14331.03|9
1725993060000|2024-09-10 18:31:00|14411.93|14331.93|14412.9|14332.9|14412.9|14332.9|14411.93|14331.93|9
1725993070000|2024-09-10 18:31:10|14412.72|14332.72|14417.57|14337.57|14417.57|14337.57|14412.72|14332.72|10
1725993080000|2024-09-10 18:31:20|14417.72|14337.72|14419.72|14339.72|14421.06|14341.06|14417.56|14337.56|10
1725993090000|2024-09-10 18:31:30|14419.98|14339.98|14424.75|14344.75|14425.35|14345.35|14419.98|14339.98|10
1725993100000|2024-09-10 18:31:40|14424.53|14344.53|14426.34|14346.34|14426.34|14346.34|14424.53|14344.53|9
1725993110000|2024-09-10 18:31:50|14426.35|14346.35|14430.89|14350.89|14430.89|14350.89|14426.35|14346.35|10
1725993120000|2024-09-10 18:32:00|14431|14351|14430.81|14350.81|14431.68|14351.68|14430.81|14350.81|10
1725993130000|2024-09-10 18:32:10|14430.42|14350.42|14428.32|14348.32|14430.99|14350.99|14428.31|14348.31|10
1725993140000|2024-09-10 18:32:20|14427.77|14347.77|14426.23|14346.23|14427.77|14347.77|14426.23|14346.23|9
1725993150000|2024-09-10 18:32:30|14426.69|14346.69|14427.49|14347.49|14427.82|14347.82|14426.69|14346.69|10
1725993160000|2024-09-10 18:32:40|14427.77|14347.77|14428.29|14348.29|14428.43|14348.43|14427.46|14347.46|10
1725993170000|2024-09-10 18:32:50|14428.64|14348.64|14428.39|14348.39|14428.64|14348.64|14427.99|14347.99|9
1725993180000|2024-09-10 18:33:00|14428.66|14348.66|14431.18|14351.18|14431.29|14351.29|14428.66|14348.66|10
1725993190000|2024-09-10 18:33:10|14431.19|14351.19|14432.6|14352.6|14432.6|14352.6|14431.12|14351.12|9
1725993200000|2024-09-10 18:33:20|14432.81|14352.81|14431.45|14351.45|14432.81|14352.81|14430.2|14350.2|10
1725993210000|2024-09-10 18:33:30|14431.46|14351.46|14431.58|14351.58|14431.58|14351.58|14431.18|14351.18|9
1725993220000|2024-09-10 18:33:40|14431.94|14351.94|14431.34|14351.34|14432.02|14352.02|14431.34|14351.34|10
1725993230000|2024-09-10 18:33:50|14431.46|14351.46|14429.56|14349.56|14431.46|14351.46|14429.32|14349.32|10
1725993240000|2024-09-10 18:34:00|14429.46|14349.46|14429.9|14349.9|14429.9|14349.9|14429.44|14349.44|6
1725993250000|2024-09-10 18:34:10|14429.42|14349.42|14427.43|14347.43|14429.42|14349.42|14427.42|14347.42|8
1725993260000|2024-09-10 18:34:20|14427.19|14347.19|14427.18|14347.18|14427.24|14347.24|14426.81|14346.81|10
1725993270000|2024-09-10 18:34:30|14427.14|14347.14|14427.28|14347.28|14427.36|14347.36|14426.91|14346.91|9
1725993280000|2024-09-10 18:34:40|14427.38|14347.38|14426.77|14346.77|14427.38|14347.38|14426.6|14346.6|10
1725993290000|2024-09-10 18:34:50|14426.46|14346.46|14426.95|14346.95|14427.04|14347.04|14425.56|14345.56|10
1725993300000|2024-09-10 18:35:00|14427.11|14347.11|14427.53|14347.53|14427.53|14347.53|14426.81|14346.81|10
1725993310000|2024-09-10 18:35:10|14427.98|14347.98|14428.4|14348.4|14428.4|14348.4|14427.81|14347.81|8
1725993320000|2024-09-10 18:35:20|14429.3|14349.3|14431.67|14351.67|14431.67|14351.67|14429.3|14349.3|10
1725993330000|2024-09-10 18:35:30|14431.57|14351.57|14433.26|14353.26|14433.26|14353.26|14431.57|14351.57|9
1725993340000|2024-09-10 18:35:40|14434.8|14354.8|14439.63|14359.63|14439.63|14359.63|14434.8|14354.8|10
1725993350000|2024-09-10 18:35:50|14439.66|14359.66|14437.7|14357.7|14439.66|14359.66|14437.21|14357.21|9
1725993360000|2024-09-10 18:36:00|14437.52|14357.52|14438.09|14358.09|14438.19|14358.19|14437.42|14357.42|10
1725993370000|2024-09-10 18:36:10|14438.2|14358.2|14436.72|14356.72|14438.21|14358.21|14436.72|14356.72|8
1725993380000|2024-09-10 18:36:20|14436.91|14356.91|14437.07|14357.07|14438.48|14358.48|14436.91|14356.91|10
1725993390000|2024-09-10 18:36:30|14437.49|14357.49|14436.95|14356.95|14438.37|14358.37|14436.95|14356.95|9
1725993400000|2024-09-10 18:36:40|14436.58|14356.58|14442.39|14362.39|14442.39|14362.39|14436.12|14356.12|10
1725993410000|2024-09-10 18:36:50|14442.35|14362.35|14443.11|14363.11|14443.23|14363.23|14442.26|14362.26|8
1725993420000|2024-09-10 18:37:00|14443.18|14363.18|14441.67|14361.67|14443.18|14363.18|14440.67|14360.67|10
1725993430000|2024-09-10 18:37:10|14441.28|14361.28|14443.1|14363.1|14443.1|14363.1|14441.28|14361.28|10
1725993440000|2024-09-10 18:37:20|14443.77|14363.77|14446.18|14366.18|14446.26|14366.26|14443.77|14363.77|10
1725993450000|2024-09-10 18:37:30|14447.01|14367.01|14447.49|14367.49|14447.77|14367.77|14446.47|14366.47|10
1725993460000|2024-09-10 18:37:40|14447.62|14367.62|14447.76|14367.76|14448.03|14368.03|14447.62|14367.62|10
1725993470000|2024-09-10 18:37:50|14447.75|14367.75|14449.96|14369.96|14449.96|14369.96|14446.33|14366.33|10
1725993480000|2024-09-10 18:38:00|14450.16|14370.16|14449.63|14369.63|14451.97|14371.97|14449.32|14369.32|8
1725993490000|2024-09-10 18:38:10|14449.68|14369.68|14461.16|14381.16|14461.16|14381.16|14449.68|14369.68|10
1725993500000|2024-09-10 18:38:20|14462.78|14382.78|14468.1|14388.1|14468.1|14388.1|14462.53|14382.53|10
1725993510000|2024-09-10 18:38:30|14468.6|14388.6|14472.66|14392.66|14472.66|14392.66|14468.6|14388.6|10
1725993520000|2024-09-10 18:38:40|14474.14|14394.14|14480.93|14400.93|14481.68|14401.68|14474.14|14394.14|10
1725993530000|2024-09-10 18:38:50|14479.37|14399.37|14478.88|14398.88|14479.37|14399.37|14477.47|14397.47|9
1725993540000|2024-09-10 18:39:00|14478.8|14398.8|14487.83|14407.83|14487.83|14407.83|14478.1|14398.1|10
1725993550000|2024-09-10 18:39:10|14489.11|14409.11|14494.49|14414.49|14494.49|14414.49|14487.13|14407.13|9
1725993560000|2024-09-10 18:39:20|14494.85|14414.85|14490.09|14410.09|14494.85|14414.85|14490.09|14410.09|10
1725993570000|2024-09-10 18:39:30|14489.68|14409.68|14487.75|14407.75|14489.68|14409.68|14486.89|14406.89|10
1725993580000|2024-09-10 18:39:40|14488.05|14408.05|14486.1|14406.1|14488.14|14408.14|14486.1|14406.1|10
1725993590000|2024-09-10 18:39:50|14485.87|14405.87|14483.28|14403.28|14486.24|14406.24|14483.28|14403.28|10
1725993600000|2024-09-10 18:40:00|14483.01|14403.01|14484.99|14404.99|14485|14405|14482.41|14402.41|10
1725993610000|2024-09-10 18:40:10|14487.14|14407.14|14490.51|14410.51|14491.04|14411.04|14486.98|14406.98|10
1725993620000|2024-09-10 18:40:20|14490.39|14410.39|14491.38|14411.38|14491.38|14411.38|14490.16|14410.16|10
1725993630000|2024-09-10 18:40:30|14490.94|14410.94|14487.54|14407.54|14491.02|14411.02|14487.42|14407.42|10
1725993640000|2024-09-10 18:40:40|14487.51|14407.51|14487.83|14407.83|14488.35|14408.35|14487.39|14407.39|10
1725993650000|2024-09-10 18:40:50|14487.94|14407.94|14488.05|14408.05|14488.42|14408.42|14487.94|14407.94|9
1725993660000|2024-09-10 18:41:00|14487.91|14407.91|14490.43|14410.43|14490.58|14410.58|14487.91|14407.91|10
1725993670000|2024-09-10 18:41:10|14490.4|14410.4|14490.47|14410.47|14490.48|14410.48|14489.92|14409.92|10
1725993680000|2024-09-10 18:41:20|14490.27|14410.27|14493.57|14413.57|14493.57|14413.57|14490.27|14410.27|10
1725993690000|2024-09-10 18:41:30|14493|14413|14493.09|14413.09|14493.54|14413.54|14493|14413|10
1725993700000|2024-09-10 18:41:40|14493.28|14413.28|14496.84|14416.84|14497.61|14417.61|14493.28|14413.28|10
1725993710000|2024-09-10 18:41:50|14497.06|14417.06|14498.42|14418.42|14498.42|14418.42|14496.49|14416.49|10
1725993720000|2024-09-10 18:42:00|14498.25|14418.25|14500.68|14420.68|14500.68|14420.68|14497.32|14417.32|10
1725993730000|2024-09-10 18:42:10|14500.71|14420.71|14501.71|14421.71|14502.07|14422.07|14500.71|14420.71|9
1725993740000|2024-09-10 18:42:20|14501.61|14421.61|14499.44|14419.44|14501.95|14421.95|14499.01|14419.01|10
1725993750000|2024-09-10 18:42:30|14499.65|14419.65|14495.3|14415.3|14499.65|14419.65|14495.3|14415.3|10
1725993760000|2024-09-10 18:42:40|14495.22|14415.22|14494.87|14414.87|14495.22|14415.22|14494.55|14414.55|9
1725993770000|2024-09-10 18:42:50|14494.96|14414.96|14493.97|14413.97|14494.98|14414.98|14493.97|14413.97|10
1725993780000|2024-09-10 18:43:00|14494.24|14414.24|14497.85|14417.85|14497.85|14417.85|14494.24|14414.24|9
1725993790000|2024-09-10 18:43:10|14494.12|14414.12|14494.02|14414.02|14494.63|14414.63|14493.42|14413.42|10
1725993800000|2024-09-10 18:43:20|14494.01|14414.01|14496.41|14416.41|14497.12|14417.12|14492.9|14412.9|10
1725993810000|2024-09-10 18:43:30|14496.17|14416.17|14494.72|14414.72|14496.17|14416.17|14494.49|14414.49|10
1725993820000|2024-09-10 18:43:40|14495.02|14415.02|14492.91|14412.91|14495.02|14415.02|14492.91|14412.91|10
1725993830000|2024-09-10 18:43:50|14492.69|14412.69|14489.63|14409.63|14493.09|14413.09|14489.63|14409.63|10
1725993840000|2024-09-10 18:44:00|14488.72|14408.72|14484.84|14404.84|14488.72|14408.72|14484.84|14404.84|10
1725993850000|2024-09-10 18:44:10|14484.95|14404.95|14484.92|14404.92|14485.35|14405.35|14484.7|14404.7|10
1725993860000|2024-09-10 18:44:20|14484.7|14404.7|14483.95|14403.95|14485.3|14405.3|14483.88|14403.88|10
1725993870000|2024-09-10 18:44:30|14484.07|14404.07|14483.42|14403.42|14484.28|14404.28|14483.34|14403.34|9
1725993880000|2024-09-10 18:44:40|14483.64|14403.64|14484.77|14404.77|14484.77|14404.77|14482.29|14402.29|9
1725993890000|2024-09-10 18:44:50|14484.97|14404.97|14486.43|14406.43|14486.52|14406.52|14484.71|14404.71|9
1725993900000|2024-09-10 18:45:00|14486.53|14406.53|14488.38|14408.38|14489.09|14409.09|14486.53|14406.53|9
1725993910000|2024-09-10 18:45:10|14488.26|14408.26|14491.6|14411.6|14491.6|14411.6|14487.99|14407.99|10
1725993920000|2024-09-10 18:45:20|14492|14412|14490.71|14410.71|14492|14412|14490.53|14410.53|10
1725993930000|2024-09-10 18:45:30|14490.7|14410.7|14495|14415|14495|14415|14490.7|14410.7|9
1725993940000|2024-09-10 18:45:40|14495.71|14415.71|14497.14|14417.14|14498.41|14418.41|14495.71|14415.71|10
1725993950000|2024-09-10 18:45:50|14494.06|14414.06|14493.64|14413.64|14494.84|14414.84|14493.39|14413.39|10
1725993960000|2024-09-10 18:46:00|14493.1|14413.1|14490.86|14410.86|14493.1|14413.1|14490.86|14410.86|9
1725993970000|2024-09-10 18:46:10|14491.01|14411.01|14489.49|14409.49|14491.11|14411.11|14489.34|14409.34|10
1725993980000|2024-09-10 18:46:20|14489.1|14409.1|14496.09|14416.09|14496.2|14416.2|14486.25|14406.25|10
1725993990000|2024-09-10 18:46:30|14496.12|14416.12|14479.5|14399.5|14496.12|14416.12|14479.5|14399.5|10
1725994000000|2024-09-10 18:46:40|14479.41|14399.41|14477.88|14397.88|14479.72|14399.72|14477.88|14397.88|10
1725994010000|2024-09-10 18:46:50|14477.87|14397.87|14476.53|14396.53|14478.12|14398.12|14476.53|14396.53|10
1725994020000|2024-09-10 18:47:00|14476.58|14396.58|14476.51|14396.51|14477.43|14397.43|14476.51|14396.51|10
1725994030000|2024-09-10 18:47:10|14476.52|14396.52|14473.07|14393.07|14476.52|14396.52|14473.02|14393.02|10
1725994040000|2024-09-10 18:47:20|14472.91|14392.91|14471.08|14391.08|14472.96|14392.96|14471.06|14391.06|10
1725994050000|2024-09-10 18:47:30|14471.07|14391.07|14459.49|14379.49|14471.07|14391.07|14459.49|14379.49|10
1725994060000|2024-09-10 18:47:40|14459.31|14379.31|14458.09|14378.09|14460.1|14380.1|14458.09|14378.09|10
1725994070000|2024-09-10 18:47:50|14457.83|14377.83|14455.01|14375.01|14457.83|14377.83|14455.01|14375.01|10
1725994080000|2024-09-10 18:48:00|14454.96|14374.96|14453.56|14373.56|14455.27|14375.27|14453.26|14373.26|10
1725994090000|2024-09-10 18:48:10|14453.22|14373.22|14457.6|14377.6|14457.6|14377.6|14453.22|14373.22|10
1725994100000|2024-09-10 18:48:20|14458.08|14378.08|14457.92|14377.92|14458.74|14378.74|14457.92|14377.92|9
1725994110000|2024-09-10 18:48:30|14458.03|14378.03|14458.85|14378.85|14458.9|14378.9|14458.03|14378.03|10
1725994120000|2024-09-10 18:48:40|14459.01|14379.01|14459.29|14379.29|14459.48|14379.48|14458.84|14378.84|10
1725994130000|2024-09-10 18:48:50|14458.84|14378.84|14458.12|14378.12|14458.92|14378.92|14458.12|14378.12|10
1725994140000|2024-09-10 18:49:00|14458.2|14378.2|14458.77|14378.77|14458.98|14378.98|14458.2|14378.2|9
1725994150000|2024-09-10 18:49:10|14458.34|14378.34|14457.34|14377.34|14459.01|14379.01|14457.34|14377.34|10
1725994160000|2024-09-10 18:49:20|14457.22|14377.22|14453.3|14373.3|14457.42|14377.42|14453.3|14373.3|9
1725994170000|2024-09-10 18:49:30|14453.46|14373.46|14449.34|14369.34|14453.46|14373.46|14449.34|14369.34|10
1725994180000|2024-09-10 18:49:40|14449.47|14369.47|14451.2|14371.2|14451.2|14371.2|14448.23|14368.23|10
1725994190000|2024-09-10 18:49:50|14451.76|14371.76|14456.01|14376.01|14456.01|14376.01|14451.5|14371.5|9
1725994200000|2024-09-10 18:50:00|14456.94|14376.94|14457.73|14377.73|14459.23|14379.23|14456.94|14376.94|10
1725994210000|2024-09-10 18:50:10|14457.77|14377.77|14461.39|14381.39|14461.39|14381.39|14457.77|14377.77|10
1725994220000|2024-09-10 18:50:20|14460.96|14380.96|14459.17|14379.17|14460.96|14380.96|14459.17|14379.17|10
1725994230000|2024-09-10 18:50:30|14458.98|14378.98|14453.05|14373.05|14458.98|14378.98|14453.05|14373.05|9
1725994240000|2024-09-10 18:50:40|14452.62|14372.62|14449.59|14369.59|14452.62|14372.62|14449.43|14369.43|10
1725994250000|2024-09-10 18:50:50|14448.42|14368.42|14447.9|14367.9|14448.51|14368.51|14447.57|14367.57|10
1725994260000|2024-09-10 18:51:00|14448.33|14368.33|14448.02|14368.02|14449.09|14369.09|14448.02|14368.02|10
1725994270000|2024-09-10 18:51:10|14447.84|14367.84|14447.82|14367.82|14447.84|14367.84|14446.95|14366.95|10
1725994280000|2024-09-10 18:51:20|14448.57|14368.57|14447.42|14367.42|14448.89|14368.89|14447.42|14367.42|10
1725994290000|2024-09-10 18:51:30|14446.82|14366.82|14445.35|14365.35|14447.01|14367.01|14445.35|14365.35|10
1725994300000|2024-09-10 18:51:40|14445.84|14365.84|14444.31|14364.31|14445.84|14365.84|14443.62|14363.62|10
1725994310000|2024-09-10 18:51:50|14444.23|14364.23|14443.39|14363.39|14444.23|14364.23|14443.39|14363.39|10
1725994320000|2024-09-10 18:52:00|14443.68|14363.68|14444.52|14364.52|14444.52|14364.52|14443.43|14363.43|10
1725994330000|2024-09-10 18:52:10|14444.83|14364.83|14445.33|14365.33|14445.33|14365.33|14444.7|14364.7|10
1725994340000|2024-09-10 18:52:20|14445.53|14365.53|14445.21|14365.21|14445.82|14365.82|14443.97|14363.97|10
1725994350000|2024-09-10 18:52:30|14445.26|14365.26|14443.39|14363.39|14445.29|14365.29|14443.39|14363.39|10
1725994360000|2024-09-10 18:52:40|14443.14|14363.14|14441.16|14361.16|14443.14|14363.14|14441.16|14361.16|9
1725994370000|2024-09-10 18:52:50|14440.18|14360.18|14441.03|14361.03|14441.28|14361.28|14440.18|14360.18|9
1725994380000|2024-09-10 18:53:00|14441.07|14361.07|14440.8|14360.8|14441.09|14361.09|14440.73|14360.73|10
1725994390000|2024-09-10 18:53:10|14440.81|14360.81|14444.09|14364.09|14444.09|14364.09|14440.79|14360.79|10
1725994400000|2024-09-10 18:53:20|14444.05|14364.05|14446.41|14366.41|14446.44|14366.44|14444.05|14364.05|8
1725994410000|2024-09-10 18:53:30|14445.96|14365.96|14447.73|14367.73|14447.73|14367.73|14445.55|14365.55|10
1725994420000|2024-09-10 18:53:40|14447.69|14367.69|14448.65|14368.65|14448.65|14368.65|14447.53|14367.53|10
1725994430000|2024-09-10 18:53:50|14448.69|14368.69|14447.49|14367.49|14448.71|14368.71|14447.13|14367.13|9
1725994440000|2024-09-10 18:54:00|14447.4|14367.4|14445.63|14365.63|14447.4|14367.4|14445.63|14365.63|9
1725994450000|2024-09-10 18:54:10|14445.04|14365.04|14443.76|14363.76|14445.04|14365.04|14443.76|14363.76|10
1725994460000|2024-09-10 18:54:20|14443.81|14363.81|14442.02|14362.02|14443.81|14363.81|14442.02|14362.02|10
1725994470000|2024-09-10 18:54:30|14442.03|14362.03|14438.67|14358.67|14442.03|14362.03|14438.67|14358.67|10
1725994480000|2024-09-10 18:54:40|14438.54|14358.54|14438.38|14358.38|14438.66|14358.66|14438.38|14358.38|7
1725994490000|2024-09-10 18:54:50|14438.52|14358.52|14439.1|14359.1|14439.1|14359.1|14438.34|14358.34|7
1725994500000|2024-09-10 18:55:00|14439.38|14359.38|14435.22|14355.22|14439.54|14359.54|14435.21|14355.21|9
1725994510000|2024-09-10 18:55:10|14434.71|14354.71|14433.92|14353.92|14434.71|14354.71|14433.58|14353.58|10
1725994520000|2024-09-10 18:55:20|14433.77|14353.77|14434.93|14354.93|14435.02|14355.02|14433.76|14353.76|9
1725994530000|2024-09-10 18:55:30|14434.71|14354.71|14434.68|14354.68|14434.98|14354.98|14434.68|14354.68|10
1725994540000|2024-09-10 18:55:40|14434.65|14354.65|14434.81|14354.81|14434.81|14354.81|14434.58|14354.58|7
1725994550000|2024-09-10 18:55:50|14434.8|14354.8|14434.69|14354.69|14434.8|14354.8|14434.58|14354.58|7
1725994560000|2024-09-10 18:56:00|14434.81|14354.81|14434.76|14354.76|14434.81|14354.81|14434.64|14354.64|6
1725994570000|2024-09-10 18:56:10|14434.48|14354.48|14432.89|14352.89|14434.48|14354.48|14432.89|14352.89|10
1725994580000|2024-09-10 18:56:20|14432.88|14352.88|14431.94|14351.94|14432.91|14352.91|14431.07|14351.07|8
1725994590000|2024-09-10 18:56:30|14431.35|14351.35|14429.19|14349.19|14431.49|14351.49|14429.17|14349.17|10
1725994600000|2024-09-10 18:56:40|14429.48|14349.48|14426.04|14346.04|14429.5|14349.5|14426.04|14346.04|9
1725994610000|2024-09-10 18:56:50|14425.97|14345.97|14426.45|14346.45|14426.45|14346.45|14425.97|14345.97|10
1725994620000|2024-09-10 18:57:00|14426.54|14346.54|14425.83|14345.83|14427.3|14347.3|14425.83|14345.83|10
1725994630000|2024-09-10 18:57:10|14425.95|14345.95|14426.92|14346.92|14426.92|14346.92|14425.64|14345.64|10
1725994640000|2024-09-10 18:57:20|14426.79|14346.79|14425.96|14345.96|14426.79|14346.79|14425.55|14345.55|9
1725994650000|2024-09-10 18:57:30|14425.82|14345.82|14425.33|14345.33|14425.9|14345.9|14425.33|14345.33|10
1725994660000|2024-09-10 18:57:40|14425.3|14345.3|14425.27|14345.27|14425.43|14345.43|14425.22|14345.22|9
1725994670000|2024-09-10 18:57:50|14425.21|14345.21|14424.24|14344.24|14425.44|14345.44|14424.24|14344.24|9
1725994680000|2024-09-10 18:58:00|14424.13|14344.13|14424.69|14344.69|14424.69|14344.69|14421.24|14341.24|10
1725994690000|2024-09-10 18:58:10|14424.51|14344.51|14424.38|14344.38|14424.66|14344.66|14424.2|14344.2|10
1725994700000|2024-09-10 18:58:20|14424.88|14344.88|14422.93|14342.93|14425.02|14345.02|14422.93|14342.93|10
1725994710000|2024-09-10 18:58:30|14422.85|14342.85|14422.23|14342.23|14423.17|14343.17|14422.21|14342.21|10
1725994720000|2024-09-10 18:58:40|14422.21|14342.21|14413.38|14333.38|14422.22|14342.22|14413.38|14333.38|9
1725994730000|2024-09-10 18:58:50|14412.32|14332.32|14413.5|14333.5|14413.5|14333.5|14411.29|14331.29|10
1725994740000|2024-09-10 18:59:00|14413.14|14333.14|14410.32|14330.32|14413.58|14333.58|14410.32|14330.32|10
1725994750000|2024-09-10 18:59:10|14410.73|14330.73|14409.5|14329.5|14410.73|14330.73|14409.21|14329.21|10
1725994760000|2024-09-10 18:59:20|14409.72|14329.72|14410.33|14330.33|14410.4|14330.4|14409.64|14329.64|10
1725994770000|2024-09-10 18:59:30|14410.59|14330.59|14414.61|14334.61|14414.61|14334.61|14410.59|14330.59|10
1725994780000|2024-09-10 18:59:40|14415.71|14335.71|14416.84|14336.84|14416.86|14336.86|14415.6|14335.6|10
1725994790000|2024-09-10 18:59:50|14417.4|14337.4|14416.87|14336.87|14417.74|14337.74|14416.87|14336.87|8
1725994800000|2024-09-10 19:00:00|14416.88|14336.88|14413.71|14333.71|14416.88|14336.88|14413.71|14333.71|9
1725994810000|2024-09-10 19:00:10|14413.34|14333.34|14413.41|14333.41|14413.41|14333.41|14412.75|14332.75|10
1725994820000|2024-09-10 19:00:20|14413.25|14333.25|14413.96|14333.96|14414|14334|14413.25|14333.25|10
1725994830000|2024-09-10 19:00:30|14413.95|14333.95|14413.98|14333.98|14413.98|14333.98|14413.17|14333.17|10
1725994840000|2024-09-10 19:00:40|14414|14334|14413.39|14333.39|14414|14334|14412.97|14332.97|10
1725994850000|2024-09-10 19:00:50|14413.51|14333.51|14411.79|14331.79|14413.58|14333.58|14411.79|14331.79|10
1725994860000|2024-09-10 19:01:00|14411.95|14331.95|14412.44|14332.44|14412.82|14332.82|14411.95|14331.95|9
1725994870000|2024-09-10 19:01:10|14412.43|14332.43|14410.91|14330.91|14412.45|14332.45|14410.63|14330.63|10
1725994880000|2024-09-10 19:01:20|14410.31|14330.31|14406.33|14326.33|14410.31|14330.31|14406.33|14326.33|10
1725994890000|2024-09-10 19:01:30|14406.44|14326.44|14402.46|14322.46|14406.44|14326.44|14402.46|14322.46|10
1725994900000|2024-09-10 19:01:40|14402.47|14322.47|14401.35|14321.35|14402.76|14322.76|14401.35|14321.35|10
1725994910000|2024-09-10 19:01:50|14401.4|14321.4|14401.33|14321.33|14401.75|14321.75|14401.13|14321.13|7
1725994920000|2024-09-10 19:02:00|14400.74|14320.74|14400.63|14320.63|14400.74|14320.74|14399.88|14319.88|10
1725994930000|2024-09-10 19:02:10|14400.64|14320.64|14398.11|14318.11|14400.64|14320.64|14397.66|14317.66|8
1725994940000|2024-09-10 19:02:20|14398.12|14318.12|14398.88|14318.88|14398.88|14318.88|14397.44|14317.44|9
1725994950000|2024-09-10 19:02:30|14398.93|14318.93|14397.86|14317.86|14399.48|14319.48|14397.86|14317.86|10
1725994960000|2024-09-10 19:02:40|14397.69|14317.69|14394.69|14314.69|14397.69|14317.69|14394.6|14314.6|10
1725994970000|2024-09-10 19:02:50|14394.79|14314.79|14394.54|14314.54|14395.81|14315.81|14394.54|14314.54|9
1725994980000|2024-09-10 19:03:00|14394.55|14314.55|14391.38|14311.38|14395.98|14315.98|14391.38|14311.38|10
1725994990000|2024-09-10 19:03:10|14391.4|14311.4|14391.9|14311.9|14392.07|14312.07|14391.17|14311.17|8
1725995000000|2024-09-10 19:03:20|14391.95|14311.95|14390.16|14310.16|14392.14|14312.14|14390.16|14310.16|10
1725995010000|2024-09-10 19:03:30|14389.9|14309.9|14391.39|14311.39|14391.39|14311.39|14389.9|14309.9|10
1725995020000|2024-09-10 19:03:40|14391.88|14311.88|14389.77|14309.77|14391.89|14311.89|14389.77|14309.77|8
1725995030000|2024-09-10 19:03:50|14389.02|14309.02|14387.94|14307.94|14389.02|14309.02|14387.82|14307.82|9
1725995040000|2024-09-10 19:04:00|14387.8|14307.8|14385.93|14305.93|14388.05|14308.05|14385.93|14305.93|9
1725995050000|2024-09-10 19:04:10|14386.03|14306.03|14386.38|14306.38|14386.38|14306.38|14385.26|14305.26|10
1725995060000|2024-09-10 19:04:20|14386.43|14306.43|14385.91|14305.91|14387.33|14307.33|14385.84|14305.84|10
1725995070000|2024-09-10 19:04:30|14385.57|14305.57|14385.93|14305.93|14385.93|14305.93|14385.23|14305.23|8
1725995080000|2024-09-10 19:04:40|14385.54|14305.54|14386.08|14306.08|14386.08|14306.08|14385.54|14305.54|8
1725995090000|2024-09-10 19:04:50|14386.06|14306.06|14385.31|14305.31|14386.06|14306.06|14385.31|14305.31|8
1725995100000|2024-09-10 19:05:00|14383.6|14303.6|14382.35|14302.35|14383.6|14303.6|14382.25|14302.25|10
1725995110000|2024-09-10 19:05:10|14382.28|14302.28|14384.74|14304.74|14384.96|14304.96|14382.28|14302.28|10
1725995120000|2024-09-10 19:05:20|14384.91|14304.91|14386.91|14306.91|14386.91|14306.91|14384.91|14304.91|10
1725995130000|2024-09-10 19:05:30|14386.96|14306.96|14390.55|14310.55|14390.82|14310.82|14386.96|14306.96|10
1725995140000|2024-09-10 19:05:40|14390.56|14310.56|14394.14|14314.14|14394.14|14314.14|14390.36|14310.36|10
1725995150000|2024-09-10 19:05:50|14395.28|14315.28|14394.9|14314.9|14396.04|14316.04|14394.84|14314.84|10
1725995160000|2024-09-10 19:06:00|14394.31|14314.31|14393.38|14313.38|14394.81|14314.81|14393.38|14313.38|10
1725995170000|2024-09-10 19:06:10|14393.19|14313.19|14391.82|14311.82|14393.27|14313.27|14391.82|14311.82|9
1725995180000|2024-09-10 19:06:20|14391.61|14311.61|14390.92|14310.92|14391.61|14311.61|14390.52|14310.52|10
1725995190000|2024-09-10 19:06:30|14391.17|14311.17|14388.68|14308.68|14391.17|14311.17|14388.56|14308.56|10
1725995200000|2024-09-10 19:06:40|14387.86|14307.86|14385.6|14305.6|14387.86|14307.86|14385.6|14305.6|8
1725995210000|2024-09-10 19:06:50|14384.9|14304.9|14380.9|14300.9|14384.9|14304.9|14380.9|14300.9|10
1725995220000|2024-09-10 19:07:00|14380.4|14300.4|14374.93|14294.93|14380.7|14300.7|14374.93|14294.93|10
1725995230000|2024-09-10 19:07:10|14374.69|14294.69|14369.98|14289.98|14374.69|14294.69|14369.92|14289.92|10
1725995240000|2024-09-10 19:07:20|14369.69|14289.69|14365.71|14285.71|14369.76|14289.76|14365.71|14285.71|10
1725995250000|2024-09-10 19:07:30|14363.71|14283.71|14360.02|14280.02|14363.71|14283.71|14360.02|14280.02|10
1725995260000|2024-09-10 19:07:40|14360.21|14280.21|14360.24|14280.24|14360.24|14280.24|14359.43|14279.43|9
1725995270000|2024-09-10 19:07:50|14360.38|14280.38|14362.8|14282.8|14362.8|14282.8|14360.11|14280.11|9
1725995280000|2024-09-10 19:08:00|14362.56|14282.56|14365.42|14285.42|14366.36|14286.36|14362.56|14282.56|10
1725995290000|2024-09-10 19:08:10|14365.03|14285.03|14369.85|14289.85|14369.85|14289.85|14364.72|14284.72|10
1725995300000|2024-09-10 19:08:20|14370.12|14290.12|14370.37|14290.37|14370.37|14290.37|14370.02|14290.02|8
1725995310000|2024-09-10 19:08:30|14370.44|14290.44|14369.79|14289.79|14370.5|14290.5|14369.79|14289.79|7
1725995320000|2024-09-10 19:08:40|14370.58|14290.58|14368.77|14288.77|14370.58|14290.58|14368.62|14288.62|10
1725995330000|2024-09-10 19:08:50|14368.65|14288.65|14368.94|14288.94|14368.94|14288.94|14368.47|14288.47|10
1725995340000|2024-09-10 19:09:00|14368.71|14288.71|14367.52|14287.52|14368.88|14288.88|14367.52|14287.52|10
1725995350000|2024-09-10 19:09:10|14366.88|14286.88|14365.71|14285.71|14366.88|14286.88|14365.56|14285.56|10
1725995360000|2024-09-10 19:09:20|14365.69|14285.69|14367.6|14287.6|14367.6|14287.6|14365.68|14285.68|9
1725995370000|2024-09-10 19:09:30|14367.9|14287.9|14369.08|14289.08|14369.08|14289.08|14367.88|14287.88|10
1725995380000|2024-09-10 19:09:40|14368.9|14288.9|14368.85|14288.85|14369.08|14289.08|14368.85|14288.85|6
1725995390000|2024-09-10 19:09:50|14369.09|14289.09|14369.02|14289.02|14369.25|14289.25|14368.53|14288.53|10
1725995400000|2024-09-10 19:10:00|14369.74|14289.74|14372.74|14292.74|14372.74|14292.74|14369.74|14289.74|10
1725995410000|2024-09-10 19:10:10|14372.43|14292.43|14374.54|14294.54|14374.54|14294.54|14372.43|14292.43|8
1725995420000|2024-09-10 19:10:20|14374.7|14294.7|14375.6|14295.6|14375.6|14295.6|14374.7|14294.7|10
1725995430000|2024-09-10 19:10:30|14375.83|14295.83|14377.96|14297.96|14377.96|14297.96|14375.83|14295.83|9
1725995440000|2024-09-10 19:10:40|14377.92|14297.92|14380.58|14300.58|14380.58|14300.58|14377.92|14297.92|10
1725995450000|2024-09-10 19:10:50|14380.79|14300.79|14379.87|14299.87|14380.79|14300.79|14379.87|14299.87|9
1725995460000|2024-09-10 19:11:00|14379.84|14299.84|14380.87|14300.87|14380.87|14300.87|14379.78|14299.78|7
1725995470000|2024-09-10 19:11:10|14381.84|14301.84|14382.84|14302.84|14383.24|14303.24|14381.84|14301.84|10
1725995480000|2024-09-10 19:11:20|14382.8|14302.8|14382.65|14302.65|14383.17|14303.17|14382.31|14302.31|9
1725995490000|2024-09-10 19:11:30|14382.51|14302.51|14385.46|14305.46|14385.52|14305.52|14382.51|14302.51|9
1725995500000|2024-09-10 19:11:40|14385.69|14305.69|14385.36|14305.36|14385.69|14305.69|14385.2|14305.2|9
1725995510000|2024-09-10 19:11:50|14386.34|14306.34|14387|14307|14387.02|14307.02|14386.26|14306.26|9
1725995520000|2024-09-10 19:12:00|14387.1|14307.1|14387.5|14307.5|14387.95|14307.95|14387.1|14307.1|10
1725995530000|2024-09-10 19:12:10|14387.51|14307.51|14387.38|14307.38|14387.78|14307.78|14387.18|14307.18|9
1725995540000|2024-09-10 19:12:20|14387.46|14307.46|14388.57|14308.57|14389.61|14309.61|14387.3|14307.3|10
1725995550000|2024-09-10 19:12:30|14388.42|14308.42|14386.41|14306.41|14388.42|14308.42|14386.41|14306.41|9
1725995560000|2024-09-10 19:12:40|14386.4|14306.4|14385.45|14305.45|14386.4|14306.4|14385.45|14305.45|8
1725995570000|2024-09-10 19:12:50|14385.46|14305.46|14381.29|14301.29|14385.46|14305.46|14381.29|14301.29|10
1725995580000|2024-09-10 19:13:00|14380.69|14300.69|14380.59|14300.59|14380.69|14300.69|14380.14|14300.14|10
1725995590000|2024-09-10 19:13:10|14380.41|14300.41|14381.01|14301.01|14381.01|14301.01|14380.29|14300.29|9
1725995600000|2024-09-10 19:13:20|14379.62|14299.62|14378.15|14298.15|14379.62|14299.62|14377.86|14297.86|10
1725995610000|2024-09-10 19:13:30|14378.31|14298.31|14378.92|14298.92|14378.97|14298.97|14378.31|14298.31|8
1725995620000|2024-09-10 19:13:40|14378.84|14298.84|14379.78|14299.78|14379.79|14299.79|14378.84|14298.84|8
1725995630000|2024-09-10 19:13:50|14379.79|14299.79|14380.4|14300.4|14380.49|14300.49|14379.72|14299.72|9
1725995640000|2024-09-10 19:14:00|14380.28|14300.28|14380.71|14300.71|14380.71|14300.71|14380.21|14300.21|8
1725995650000|2024-09-10 19:14:10|14380.64|14300.64|14380.74|14300.74|14380.94|14300.94|14380.43|14300.43|8
1725995660000|2024-09-10 19:14:20|14380.76|14300.76|14381.15|14301.15|14381.15|14301.15|14380.76|14300.76|7
1725995670000|2024-09-10 19:14:30|14381.23|14301.23|14381.55|14301.55|14381.58|14301.58|14381.04|14301.04|9
1725995680000|2024-09-10 19:14:40|14381.57|14301.57|14381.49|14301.49|14381.77|14301.77|14381.48|14301.48|7
1725995690000|2024-09-10 19:14:50|14381.69|14301.69|14382|14302|14382|14302|14381.51|14301.51|8
1725995700000|2024-09-10 19:15:00|14381.9|14301.9|14378.86|14298.86|14381.9|14301.9|14378.86|14298.86|10
1725995710000|2024-09-10 19:15:10|14378.85|14298.85|14377.61|14297.61|14378.85|14298.85|14377.61|14297.61|8
1725995720000|2024-09-10 19:15:20|14377.26|14297.26|14374.01|14294.01|14377.26|14297.26|14373.79|14293.79|10
1725995730000|2024-09-10 19:15:30|14374.59|14294.59|14375.99|14295.99|14376.21|14296.21|14374.58|14294.58|10
1725995740000|2024-09-10 19:15:40|14376.05|14296.05|14377.69|14297.69|14378.02|14298.02|14376.05|14296.05|10
1725995750000|2024-09-10 19:15:50|14377.94|14297.94|14376.17|14296.17|14377.94|14297.94|14376.17|14296.17|10
1725995760000|2024-09-10 19:16:00|14376.53|14296.53|14372.67|14292.67|14376.53|14296.53|14372.67|14292.67|10
1725995770000|2024-09-10 19:16:10|14372.64|14292.64|14370.46|14290.46|14372.64|14292.64|14370.46|14290.46|9
1725995780000|2024-09-10 19:16:20|14370.19|14290.19|14366.59|14286.59|14370.19|14290.19|14366.5|14286.5|9
1725995790000|2024-09-10 19:16:30|14366.57|14286.57|14364.86|14284.86|14366.57|14286.57|14364.86|14284.86|10
1725995800000|2024-09-10 19:16:40|14365.13|14285.13|14366.07|14286.07|14366.43|14286.43|14365.13|14285.13|9
1725995810000|2024-09-10 19:16:50|14366.41|14286.41|14368.92|14288.92|14368.92|14288.92|14366.41|14286.41|10
1725995820000|2024-09-10 19:17:00|14369.19|14289.19|14372.39|14292.39|14372.9|14292.9|14369.19|14289.19|9
1725995830000|2024-09-10 19:17:10|14372.51|14292.51|14374.04|14294.04|14374.04|14294.04|14372.51|14292.51|10
1725995840000|2024-09-10 19:17:20|14373.91|14293.91|14373.18|14293.18|14373.91|14293.91|14372.45|14292.45|10
1725995850000|2024-09-10 19:17:30|14373.24|14293.24|14372.98|14292.98|14373.24|14293.24|14372.73|14292.73|10
1725995860000|2024-09-10 19:17:40|14373.31|14293.31|14375.05|14295.05|14375.05|14295.05|14373.31|14293.31|10
1725995870000|2024-09-10 19:17:50|14375.14|14295.14|14375.14|14295.14|14375.32|14295.32|14375.11|14295.11|9
1725995880000|2024-09-10 19:18:00|14375.15|14295.15|14374.73|14294.73|14375.35|14295.35|14374.73|14294.73|8
1725995890000|2024-09-10 19:18:10|14374.65|14294.65|14374.06|14294.06|14374.85|14294.85|14374.06|14294.06|10
1725995900000|2024-09-10 19:18:20|14374.01|14294.01|14373.88|14293.88|14374.02|14294.02|14373.27|14293.27|10
1725995910000|2024-09-10 19:18:30|14373.95|14293.95|14376.65|14296.65|14376.65|14296.65|14373.95|14293.95|10
1725995920000|2024-09-10 19:18:40|14376.66|14296.66|14376.46|14296.46|14377.27|14297.27|14376.46|14296.46|9
1725995930000|2024-09-10 19:18:50|14376.28|14296.28|14375.79|14295.79|14376.28|14296.28|14375.78|14295.78|7
1725995940000|2024-09-10 19:19:00|14375.75|14295.75|14376.61|14296.61|14376.85|14296.85|14375.75|14295.75|9
1725995950000|2024-09-10 19:19:10|14376.63|14296.63|14376.67|14296.67|14376.91|14296.91|14376.63|14296.63|8
1725995960000|2024-09-10 19:19:20|14376.68|14296.68|14377.28|14297.28|14377.28|14297.28|14376.68|14296.68|7
1725995970000|2024-09-10 19:19:30|14377.48|14297.48|14377.62|14297.62|14377.63|14297.63|14377.45|14297.45|8
1725995980000|2024-09-10 19:19:40|14377.78|14297.78|14377.77|14297.77|14377.93|14297.93|14377.77|14297.77|4
1725995990000|2024-09-10 19:19:50|14377.78|14297.78|14376.99|14296.99|14378.12|14298.12|14376.99|14296.99|10
1725996000000|2024-09-10 19:20:00|14376.96|14296.96|14375.74|14295.74|14376.96|14296.96|14375.74|14295.74|9
1725996010000|2024-09-10 19:20:10|14375.72|14295.72|14373.32|14293.32|14375.79|14295.79|14373.32|14293.32|9
1725996020000|2024-09-10 19:20:20|14373.16|14293.16|14373.66|14293.66|14373.71|14293.71|14372.79|14292.79|10
1725996030000|2024-09-10 19:20:30|14373.62|14293.62|14374.17|14294.17|14374.39|14294.39|14373.54|14293.54|8
1725996040000|2024-09-10 19:20:40|14374.15|14294.15|14374.18|14294.18|14374.18|14294.18|14373.73|14293.73|8
1725996050000|2024-09-10 19:20:50|14374.34|14294.34|14374.72|14294.72|14374.72|14294.72|14374.34|14294.34|9
1725996060000|2024-09-10 19:21:00|14375.39|14295.39|14375.72|14295.72|14376.17|14296.17|14375.39|14295.39|10
1725996070000|2024-09-10 19:21:10|14375.91|14295.91|14374.29|14294.29|14375.91|14295.91|14373.03|14293.03|10
1725996080000|2024-09-10 19:21:20|14374.48|14294.48|14374.37|14294.37|14374.6|14294.6|14373.82|14293.82|10
1725996090000|2024-09-10 19:21:30|14374.39|14294.39|14373.77|14293.77|14374.39|14294.39|14373.77|14293.77|10
1725996100000|2024-09-10 19:21:40|14373.46|14293.46|14372.24|14292.24|14373.46|14293.46|14372.24|14292.24|9
1725996110000|2024-09-10 19:21:50|14372.82|14292.82|14374.2|14294.2|14374.2|14294.2|14372.82|14292.82|10
1725996120000|2024-09-10 19:22:00|14374.26|14294.26|14374.5|14294.5|14374.5|14294.5|14373.96|14293.96|9
1725996130000|2024-09-10 19:22:10|14374.49|14294.49|14377.83|14297.83|14377.95|14297.95|14374.49|14294.49|10
1725996140000|2024-09-10 19:22:20|14377.84|14297.84|14382|14302|14382.01|14302.01|14377.84|14297.84|10
1725996150000|2024-09-10 19:22:30|14382.18|14302.18|14383.07|14303.07|14383.07|14303.07|14382.18|14302.18|10
1725996160000|2024-09-10 19:22:40|14382.74|14302.74|14382.29|14302.29|14382.9|14302.9|14382.29|14302.29|10
1725996170000|2024-09-10 19:22:50|14382.27|14302.27|14382.92|14302.92|14382.92|14302.92|14382.16|14302.16|10
1725996180000|2024-09-10 19:23:00|14382.69|14302.69|14383.27|14303.27|14383.51|14303.51|14382.69|14302.69|10
1725996190000|2024-09-10 19:23:10|14382.79|14302.79|14383.2|14303.2|14383.2|14303.2|14382.62|14302.62|9
1725996200000|2024-09-10 19:23:20|14382.98|14302.98|14382.46|14302.46|14383.02|14303.02|14382.09|14302.09|9
1725996210000|2024-09-10 19:23:30|14382.14|14302.14|14381.78|14301.78|14382.17|14302.17|14381.78|14301.78|6
1725996220000|2024-09-10 19:23:40|14381.89|14301.89|14381.68|14301.68|14382.1|14302.1|14381.68|14301.68|10
1725996230000|2024-09-10 19:23:50|14381.67|14301.67|14380.4|14300.4|14381.67|14301.67|14380.15|14300.15|10
1725996240000|2024-09-10 19:24:00|14380.35|14300.35|14380.49|14300.49|14380.51|14300.51|14380.3|14300.3|7
1725996250000|2024-09-10 19:24:10|14380.54|14300.54|14380.22|14300.22|14380.91|14300.91|14380.2|14300.2|9
1725996260000|2024-09-10 19:24:20|14380.23|14300.23|14380.49|14300.49|14380.5|14300.5|14380.17|14300.17|8
1725996270000|2024-09-10 19:24:30|14380.31|14300.31|14378.6|14298.6|14380.32|14300.32|14378.6|14298.6|9
1725996280000|2024-09-10 19:24:40|14378.61|14298.61|14380.57|14300.57|14382.61|14302.61|14378.61|14298.61|9
1725996290000|2024-09-10 19:24:50|14380.75|14300.75|14379.63|14299.63|14380.75|14300.75|14379.62|14299.62|7
1725996300000|2024-09-10 19:25:00|14379.61|14299.61|14379.53|14299.53|14379.75|14299.75|14379.35|14299.35|9
1725996310000|2024-09-10 19:25:10|14379.07|14299.07|14378.21|14298.21|14379.07|14299.07|14378.21|14298.21|9
1725996320000|2024-09-10 19:25:20|14378.18|14298.18|14378.04|14298.04|14378.19|14298.19|14377.89|14297.89|9
1725996330000|2024-09-10 19:25:30|14377.94|14297.94|14379.36|14299.36|14379.36|14299.36|14377.94|14297.94|9
1725996340000|2024-09-10 19:25:40|14379.53|14299.53|14379.77|14299.77|14379.88|14299.88|14379.53|14299.53|8
1725996350000|2024-09-10 19:25:50|14379.78|14299.78|14381.41|14301.41|14381.43|14301.43|14379.78|14299.78|8
1725996360000|2024-09-10 19:26:00|14381.32|14301.32|14381.69|14301.69|14381.69|14301.69|14381.22|14301.22|10
1725996370000|2024-09-10 19:26:10|14382.04|14302.04|14382.36|14302.36|14382.86|14302.86|14382.04|14302.04|10
1725996380000|2024-09-10 19:26:20|14382.5|14302.5|14384.29|14304.29|14384.29|14304.29|14381.97|14301.97|8
1725996390000|2024-09-10 19:26:30|14383.82|14303.82|14382.81|14302.81|14383.82|14303.82|14382.81|14302.81|10
1725996400000|2024-09-10 19:26:40|14382.78|14302.78|14382.7|14302.7|14382.81|14302.81|14382.69|14302.69|6
1725996410000|2024-09-10 19:26:50|14382.85|14302.85|14382.22|14302.22|14382.87|14302.87|14382.22|14302.22|7
1725996420000|2024-09-10 19:27:00|14382.21|14302.21|14381.8|14301.8|14382.21|14302.21|14381.8|14301.8|7
1725996430000|2024-09-10 19:27:10|14381.81|14301.81|14381.5|14301.5|14381.82|14301.82|14381.41|14301.41|7
1725996440000|2024-09-10 19:27:20|14381.27|14301.27|14379.1|14299.1|14381.27|14301.27|14379.1|14299.1|10
1725996450000|2024-09-10 19:27:30|14379.11|14299.11|14378.51|14298.51|14379.11|14299.11|14378.51|14298.51|8
1725996460000|2024-09-10 19:27:40|14379.11|14299.11|14380.35|14300.35|14380.35|14300.35|14378.91|14298.91|9
1725996470000|2024-09-10 19:27:50|14380.4|14300.4|14380.03|14300.03|14380.71|14300.71|14380.03|14300.03|9
1725996480000|2024-09-10 19:28:00|14380.59|14300.59|14380.98|14300.98|14380.98|14300.98|14380.3|14300.3|10
1725996490000|2024-09-10 19:28:10|14381.57|14301.57|14382.24|14302.24|14382.34|14302.34|14381.57|14301.57|10
1725996500000|2024-09-10 19:28:20|14382.2|14302.2|14383.97|14303.97|14384.02|14304.02|14382.19|14302.19|10
1725996510000|2024-09-10 19:28:30|14384.13|14304.13|14385.69|14305.69|14385.79|14305.79|14384.13|14304.13|10
1725996520000|2024-09-10 19:28:40|14385.81|14305.81|14386.21|14306.21|14386.21|14306.21|14385.64|14305.64|10
1725996530000|2024-09-10 19:28:50|14385.31|14305.31|14384.13|14304.13|14385.33|14305.33|14384.13|14304.13|8
1725996540000|2024-09-10 19:29:00|14383.57|14303.57|14383.44|14303.44|14383.72|14303.72|14383.26|14303.26|10
1725996550000|2024-09-10 19:29:10|14383.55|14303.55|14383.58|14303.58|14383.61|14303.61|14383.29|14303.29|9
1725996560000|2024-09-10 19:29:20|14383.62|14303.62|14383.36|14303.36|14383.62|14303.62|14383.27|14303.27|8
1725996570000|2024-09-10 19:29:30|14383.43|14303.43|14384.37|14304.37|14384.37|14304.37|14383|14303|8
1725996580000|2024-09-10 19:29:40|14384.42|14304.42|14383.43|14303.43|14384.42|14304.42|14381.69|14301.69|10
1725996590000|2024-09-10 19:29:50|14383.25|14303.25|14384.98|14304.98|14385.37|14305.37|14383.23|14303.23|10
1725996600000|2024-09-10 19:30:00|14384.91|14304.91|14387.84|14307.84|14387.97|14307.97|14384.91|14304.91|10
1725996610000|2024-09-10 19:30:10|14387.57|14307.57|14387.04|14307.04|14388.43|14308.43|14387.04|14307.04|10
1725996620000|2024-09-10 19:30:20|14387.44|14307.44|14389.14|14309.14|14389.14|14309.14|14386.88|14306.88|10
1725996630000|2024-09-10 19:30:30|14389.08|14309.08|14390.82|14310.82|14390.82|14310.82|14389.08|14309.08|9
1725996640000|2024-09-10 19:30:40|14390.71|14310.71|14392.35|14312.35|14392.35|14312.35|14390.35|14310.35|10
1725996650000|2024-09-10 19:30:50|14392.18|14312.18|14395.02|14315.02|14395.02|14315.02|14392.07|14312.07|10
1725996660000|2024-09-10 19:31:00|14395.23|14315.23|14399.14|14319.14|14399.45|14319.45|14395.23|14315.23|9
1725996670000|2024-09-10 19:31:10|14399|14319|14399.86|14319.86|14400.26|14320.26|14399|14319|7
1725996680000|2024-09-10 19:31:20|14400.08|14320.08|14401.3|14321.3|14401.3|14321.3|14400.08|14320.08|8
1725996690000|2024-09-10 19:31:30|14401.32|14321.32|14403.6|14323.6|14403.6|14323.6|14401.1|14321.1|10
1725996700000|2024-09-10 19:31:40|14403.78|14323.78|14404.55|14324.55|14404.57|14324.57|14403.78|14323.78|10
1725996710000|2024-09-10 19:31:50|14404.62|14324.62|14409.14|14329.14|14409.14|14329.14|14404.59|14324.59|10
1725996720000|2024-09-10 19:32:00|14410.72|14330.72|14415.07|14335.07|14415.07|14335.07|14410.72|14330.72|10
1725996730000|2024-09-10 19:32:10|14415.75|14335.75|14418.59|14338.59|14418.59|14338.59|14415.75|14335.75|10
1725996740000|2024-09-10 19:32:20|14418.81|14338.81|14418.44|14338.44|14418.81|14338.81|14418.44|14338.44|10
1725996750000|2024-09-10 19:32:30|14418.21|14338.21|14419.64|14339.64|14419.64|14339.64|14418.17|14338.17|10
1725996760000|2024-09-10 19:32:40|14419.87|14339.87|14418.31|14338.31|14419.87|14339.87|14418.31|14338.31|10
1725996770000|2024-09-10 19:32:50|14418.35|14338.35|14419.74|14339.74|14419.74|14339.74|14418.27|14338.27|8
1725996780000|2024-09-10 19:33:00|14419.69|14339.69|14419.33|14339.33|14419.73|14339.73|14419.29|14339.29|9
1725996790000|2024-09-10 19:33:10|14420.57|14340.57|14420.94|14340.94|14420.94|14340.94|14419.44|14339.44|10
1725996800000|2024-09-10 19:33:20|14421.05|14341.05|14423.73|14343.73|14423.88|14343.88|14419.87|14339.87|10
1725996810000|2024-09-10 19:33:30|14424.17|14344.17|14423.86|14343.86|14424.43|14344.43|14423.78|14343.78|10
1725996820000|2024-09-10 19:33:40|14423.82|14343.82|14423.38|14343.38|14423.82|14343.82|14423.28|14343.28|10
1725996830000|2024-09-10 19:33:50|14423.12|14343.12|14422.85|14342.85|14423.12|14343.12|14422.67|14342.67|10
1725996840000|2024-09-10 19:34:00|14422.79|14342.79|14424.04|14344.04|14424.04|14344.04|14422.79|14342.79|10
1725996850000|2024-09-10 19:34:10|14424.21|14344.21|14423.3|14343.3|14424.45|14344.45|14423.3|14343.3|10
1725996860000|2024-09-10 19:34:20|14422.65|14342.65|14423.59|14343.59|14423.59|14343.59|14422.07|14342.07|10
1725996870000|2024-09-10 19:34:30|14423.67|14343.67|14427.24|14347.24|14427.24|14347.24|14423.67|14343.67|10
1725996880000|2024-09-10 19:34:40|14427.63|14347.63|14430.17|14350.17|14430.17|14350.17|14427.63|14347.63|10
1725996890000|2024-09-10 19:34:50|14430|14350|14432.25|14352.25|14432.25|14352.25|14429.88|14349.88|10
1725996900000|2024-09-10 19:35:00|14432.28|14352.28|14433.12|14353.12|14433.38|14353.38|14431.93|14351.93|9
1725996910000|2024-09-10 19:35:10|14432.71|14352.71|14429.24|14349.24|14432.71|14352.71|14429.24|14349.24|10
1725996920000|2024-09-10 19:35:20|14429.02|14349.02|14426.83|14346.83|14429.02|14349.02|14426.83|14346.83|10
1725996930000|2024-09-10 19:35:30|14426.79|14346.79|14428.05|14348.05|14428.05|14348.05|14426.2|14346.2|10
1725996940000|2024-09-10 19:35:40|14428.41|14348.41|14430.37|14350.37|14430.37|14350.37|14428.31|14348.31|9
1725996950000|2024-09-10 19:35:50|14429.98|14349.98|14432.49|14352.49|14432.51|14352.51|14429.98|14349.98|10
1725996960000|2024-09-10 19:36:00|14432.88|14352.88|14433.82|14353.82|14433.97|14353.97|14432.88|14352.88|10
1725996970000|2024-09-10 19:36:10|14433.95|14353.95|14433.77|14353.77|14434.03|14354.03|14433.63|14353.63|10
1725996980000|2024-09-10 19:36:20|14433.97|14353.97|14435.61|14355.61|14435.61|14355.61|14433.95|14353.95|10
1725996990000|2024-09-10 19:36:30|14436.58|14356.58|14437.88|14357.88|14437.88|14357.88|14436.37|14356.37|10
1725997000000|2024-09-10 19:36:40|14437.65|14357.65|14438.42|14358.42|14438.42|14358.42|14437.6|14357.6|10
1725997010000|2024-09-10 19:36:50|14437.99|14357.99|14439.75|14359.75|14440.15|14360.15|14437.99|14357.99|9
1725997020000|2024-09-10 19:37:00|14439.74|14359.74|14441.23|14361.23|14441.23|14361.23|14439.54|14359.54|10
1725997030000|2024-09-10 19:37:10|14441.35|14361.35|14442.05|14362.05|14442.18|14362.18|14441.35|14361.35|9
1725997040000|2024-09-10 19:37:20|14442.13|14362.13|14442.41|14362.41|14442.45|14362.45|14441.89|14361.89|9
1725997050000|2024-09-10 19:37:30|14441.9|14361.9|14441.06|14361.06|14441.9|14361.9|14441.06|14361.06|8
1725997060000|2024-09-10 19:37:40|14441.13|14361.13|14441.81|14361.81|14441.81|14361.81|14441.06|14361.06|10
1725997070000|2024-09-10 19:37:50|14441.69|14361.69|14441.99|14361.99|14442.85|14362.85|14441.69|14361.69|10
1725997080000|2024-09-10 19:38:00|14442.01|14362.01|14441.52|14361.52|14442.16|14362.16|14441.35|14361.35|10
1725997090000|2024-09-10 19:38:10|14441.42|14361.42|14440.47|14360.47|14441.47|14361.47|14439.94|14359.94|10
1725997100000|2024-09-10 19:38:20|14440.51|14360.51|14440.93|14360.93|14443.16|14363.16|14440.51|14360.51|10
1725997110000|2024-09-10 19:38:30|14440.79|14360.79|14442.27|14362.27|14442.27|14362.27|14440.79|14360.79|9
1725997120000|2024-09-10 19:38:40|14442.3|14362.3|14441.81|14361.81|14442.3|14362.3|14440.91|14360.91|10
1725997130000|2024-09-10 19:38:50|14441.22|14361.22|14440.65|14360.65|14441.22|14361.22|14440.24|14360.24|10
1725997140000|2024-09-10 19:39:00|14440.28|14360.28|14440.51|14360.51|14440.73|14360.73|14440.28|14360.28|10
1725997150000|2024-09-10 19:39:10|14440.84|14360.84|14438.68|14358.68|14440.84|14360.84|14438.55|14358.55|10
1725997160000|2024-09-10 19:39:20|14438.94|14358.94|14438.31|14358.31|14438.95|14358.95|14438.31|14358.31|9
1725997170000|2024-09-10 19:39:30|14437.95|14357.95|14436.5|14356.5|14437.95|14357.95|14436.5|14356.5|10
1725997180000|2024-09-10 19:39:40|14436.41|14356.41|14437.28|14357.28|14437.89|14357.89|14436.41|14356.41|10
1725997190000|2024-09-10 19:39:50|14437.27|14357.27|14437.31|14357.31|14437.31|14357.31|14436.94|14356.94|9
1725997200000|2024-09-10 19:40:00|14437.11|14357.11|14437.91|14357.91|14438.08|14358.08|14436.75|14356.75|9
1725997210000|2024-09-10 19:40:10|14438.19|14358.19|14440.38|14360.38|14440.38|14360.38|14438.09|14358.09|10
1725997220000|2024-09-10 19:40:20|14440.2|14360.2|14442.17|14362.17|14442.48|14362.48|14440.2|14360.2|10
1725997230000|2024-09-10 19:40:30|14442.64|14362.64|14443.93|14363.93|14444.33|14364.33|14442.64|14362.64|10
1725997240000|2024-09-10 19:40:40|14444.11|14364.11|14445.3|14365.3|14445.3|14365.3|14444.11|14364.11|10
1725997250000|2024-09-10 19:40:50|14445.04|14365.04|14447.48|14367.48|14447.48|14367.48|14445.04|14365.04|10
1725997260000|2024-09-10 19:41:00|14448.14|14368.14|14448.21|14368.21|14449.05|14369.05|14448.09|14368.09|10
1725997270000|2024-09-10 19:41:10|14448.2|14368.2|14449.75|14369.75|14449.77|14369.77|14448.2|14368.2|9
1725997280000|2024-09-10 19:41:20|14449.82|14369.82|14448.77|14368.77|14449.92|14369.92|14448.77|14368.77|10
1725997290000|2024-09-10 19:41:30|14448.29|14368.29|14447.16|14367.16|14448.29|14368.29|14446.77|14366.77|10
1725997300000|2024-09-10 19:41:40|14447.13|14367.13|14447.15|14367.15|14447.2|14367.2|14446.36|14366.36|9
1725997310000|2024-09-10 19:41:50|14447|14367|14450.87|14370.87|14450.87|14370.87|14447|14367|10
1725997320000|2024-09-10 19:42:00|14450.91|14370.91|14453.41|14373.41|14453.41|14373.41|14450.77|14370.77|10
1725997330000|2024-09-10 19:42:10|14453.31|14373.31|14453.55|14373.55|14453.55|14373.55|14453|14373|8
1725997340000|2024-09-10 19:42:20|14453.14|14373.14|14453.65|14373.65|14453.89|14373.89|14453.13|14373.13|10
1725997350000|2024-09-10 19:42:30|14453.44|14373.44|14453.93|14373.93|14454.03|14374.03|14453.22|14373.22|9
1725997360000|2024-09-10 19:42:40|14453.84|14373.84|14454.45|14374.45|14454.59|14374.59|14453.84|14373.84|9
1725997370000|2024-09-10 19:42:50|14454.31|14374.31|14453.39|14373.39|14454.43|14374.43|14452.71|14372.71|9
1725997380000|2024-09-10 19:43:00|14453.78|14373.78|14455.97|14375.97|14455.97|14375.97|14453.78|14373.78|8
1725997390000|2024-09-10 19:43:10|14456.16|14376.16|14455.66|14375.66|14456.72|14376.72|14455.66|14375.66|10
1725997400000|2024-09-10 19:43:20|14455.61|14375.61|14457.19|14377.19|14457.19|14377.19|14455.47|14375.47|10
1725997410000|2024-09-10 19:43:30|14457.79|14377.79|14460.17|14380.17|14460.26|14380.26|14457.79|14377.79|10
1725997420000|2024-09-10 19:43:40|14460.62|14380.62|14467.93|14387.93|14467.93|14387.93|14460.62|14380.62|9
1725997430000|2024-09-10 19:43:50|14468.22|14388.22|14468.44|14388.44|14468.79|14388.79|14468.07|14388.07|10
1725997440000|2024-09-10 19:44:00|14468.55|14388.55|14468.66|14388.66|14468.82|14388.82|14468.53|14388.53|9
1725997450000|2024-09-10 19:44:10|14468.29|14388.29|14468.64|14388.64|14469.08|14389.08|14467.67|14387.67|10
1725997460000|2024-09-10 19:44:20|14468.47|14388.47|14469.71|14389.71|14469.78|14389.78|14468.33|14388.33|10
1725997470000|2024-09-10 19:44:30|14469.74|14389.74|14470.34|14390.34|14470.65|14390.65|14469.49|14389.49|10
1725997480000|2024-09-10 19:44:40|14470.31|14390.31|14470.72|14390.72|14470.72|14390.72|14470.31|14390.31|9
1725997490000|2024-09-10 19:44:50|14470.87|14390.87|14470.64|14390.64|14470.99|14390.99|14470.64|14390.64|10
1725997500000|2024-09-10 19:45:00|14470.59|14390.59|14470.61|14390.61|14470.71|14390.71|14470.09|14390.09|9
1725997510000|2024-09-10 19:45:10|14470.85|14390.85|14472.02|14392.02|14472.02|14392.02|14470.78|14390.78|10
1725997520000|2024-09-10 19:45:20|14471.9|14391.9|14472.11|14392.11|14472.72|14392.72|14471.9|14391.9|10
1725997530000|2024-09-10 19:45:30|14471.65|14391.65|14469.15|14389.15|14471.65|14391.65|14469.03|14389.03|10
1725997540000|2024-09-10 19:45:40|14468.84|14388.84|14464.71|14384.71|14468.84|14388.84|14464.71|14384.71|10
1725997550000|2024-09-10 19:45:50|14464.11|14384.11|14462.3|14382.3|14464.2|14384.2|14462.3|14382.3|9
1725997560000|2024-09-10 19:46:00|14461.67|14381.67|14461.35|14381.35|14462.2|14382.2|14460.98|14380.98|10
1725997570000|2024-09-10 19:46:10|14462.17|14382.17|14466.09|14386.09|14466.09|14386.09|14462.17|14382.17|10
1725997580000|2024-09-10 19:46:20|14466.49|14386.49|14467.81|14387.81|14467.83|14387.83|14466.44|14386.44|10
1725997590000|2024-09-10 19:46:30|14467.98|14387.98|14466.23|14386.23|14467.98|14387.98|14466.23|14386.23|9
1725997600000|2024-09-10 19:46:40|14466.25|14386.25|14466.5|14386.5|14466.5|14386.5|14465.97|14385.97|10
1725997610000|2024-09-10 19:46:50|14466.39|14386.39|14466.73|14386.73|14466.87|14386.87|14466.39|14386.39|9
1725997620000|2024-09-10 19:47:00|14466.38|14386.38|14467.09|14387.09|14467.09|14387.09|14466.23|14386.23|10
1725997630000|2024-09-10 19:47:10|14467.15|14387.15|14467.23|14387.23|14467.59|14387.59|14466.89|14386.89|8
1725997640000|2024-09-10 19:47:20|14466.4|14386.4|14466.67|14386.67|14466.75|14386.75|14466.09|14386.09|10
1725997650000|2024-09-10 19:47:30|14466.58|14386.58|14468.24|14388.24|14468.24|14388.24|14466.54|14386.54|9
1725997660000|2024-09-10 19:47:40|14468.26|14388.26|14467.36|14387.36|14468.26|14388.26|14467.3|14387.3|9
1725997670000|2024-09-10 19:47:50|14467.35|14387.35|14467.11|14387.11|14467.58|14387.58|14467.11|14387.11|10
1725997680000|2024-09-10 19:48:00|14467.1|14387.1|14467.47|14387.47|14467.87|14387.87|14467.1|14387.1|10
1725997690000|2024-09-10 19:48:10|14467.72|14387.72|14465.51|14385.51|14467.72|14387.72|14465.51|14385.51|10
1725997700000|2024-09-10 19:48:20|14465.08|14385.08|14463.2|14383.2|14465.08|14385.08|14463.16|14383.16|10
1725997710000|2024-09-10 19:48:30|14463.21|14383.21|14464.19|14384.19|14464.19|14384.19|14463.21|14383.21|9
1725997720000|2024-09-10 19:48:40|14464.05|14384.05|14466.75|14386.75|14466.75|14386.75|14464.05|14384.05|9
1725997730000|2024-09-10 19:48:50|14466.88|14386.88|14467.31|14387.31|14467.31|14387.31|14466.88|14386.88|8
1725997740000|2024-09-10 19:49:00|14467.22|14387.22|14467.44|14387.44|14467.62|14387.62|14466.98|14386.98|10
1725997750000|2024-09-10 19:49:10|14467.99|14387.99|14469.64|14389.64|14469.72|14389.72|14467.97|14387.97|10
1725997760000|2024-09-10 19:49:20|14470.08|14390.08|14470.04|14390.04|14470.12|14390.12|14469.79|14389.79|9
1725997770000|2024-09-10 19:49:30|14469.97|14389.97|14471.83|14391.83|14471.83|14391.83|14469.9|14389.9|10
1725997780000|2024-09-10 19:49:40|14471.68|14391.68|14471.92|14391.92|14472.22|14392.22|14471.68|14391.68|9
1725997790000|2024-09-10 19:49:50|14472.19|14392.19|14469.39|14389.39|14472.19|14392.19|14469.39|14389.39|9
1725997800000|2024-09-10 19:50:00|14469.07|14389.07|14460.89|14380.89|14469.07|14389.07|14460.89|14380.89|10
1725997810000|2024-09-10 19:50:10|14460.4|14380.4|14457.53|14377.53|14460.52|14380.52|14457.53|14377.53|10
1725997820000|2024-09-10 19:50:20|14457.61|14377.61|14456.6|14376.6|14457.71|14377.71|14456.37|14376.37|10
1725997830000|2024-09-10 19:50:30|14456.04|14376.04|14454.33|14374.33|14456.04|14376.04|14454.32|14374.32|10
1725997840000|2024-09-10 19:50:40|14453.37|14373.37|14450.45|14370.45|14453.37|14373.37|14450.45|14370.45|10
1725997850000|2024-09-10 19:50:50|14450.07|14370.07|14447.66|14367.66|14450.31|14370.31|14447.29|14367.29|10
1725997860000|2024-09-10 19:51:00|14447.77|14367.77|14450.9|14370.9|14451.25|14371.25|14447.77|14367.77|10
1725997870000|2024-09-10 19:51:10|14451.57|14371.57|14454|14374|14454|14374|14451.57|14371.57|10
1725997880000|2024-09-10 19:51:20|14454.21|14374.21|14454.09|14374.09|14454.71|14374.71|14454.09|14374.09|9
1725997890000|2024-09-10 19:51:30|14454.47|14374.47|14455.02|14375.02|14455.05|14375.05|14454.23|14374.23|10
1725997900000|2024-09-10 19:51:40|14454.69|14374.69|14456.01|14376.01|14456.01|14376.01|14454.69|14374.69|10
1725997910000|2024-09-10 19:51:50|14455.91|14375.91|14456.85|14376.85|14456.85|14376.85|14455.82|14375.82|10
1725997920000|2024-09-10 19:52:00|14456.86|14376.86|14456.19|14376.19|14456.86|14376.86|14456.19|14376.19|8
1725997930000|2024-09-10 19:52:10|14455.91|14375.91|14456.14|14376.14|14456.6|14376.6|14455.85|14375.85|9
1725997940000|2024-09-10 19:52:20|14455.94|14375.94|14454.96|14374.96|14456.07|14376.07|14454.92|14374.92|10
1725997950000|2024-09-10 19:52:30|14454.81|14374.81|14455.41|14375.41|14455.52|14375.52|14454.76|14374.76|9
1725997960000|2024-09-10 19:52:40|14455.88|14375.88|14455.41|14375.41|14456.03|14376.03|14455.41|14375.41|10
1725997970000|2024-09-10 19:52:50|14455.07|14375.07|14453.73|14373.73|14455.07|14375.07|14453.64|14373.64|10
1725997980000|2024-09-10 19:53:00|14453.69|14373.69|14453.79|14373.79|14454.18|14374.18|14453.69|14373.69|9
1725997990000|2024-09-10 19:53:10|14453.62|14373.62|14452.8|14372.8|14453.62|14373.62|14452.31|14372.31|10
1725998000000|2024-09-10 19:53:20|14452.82|14372.82|14448.37|14368.37|14452.82|14372.82|14448.28|14368.28|10
1725998010000|2024-09-10 19:53:30|14448.29|14368.29|14447.68|14367.68|14448.29|14368.29|14447.36|14367.36|9
1725998020000|2024-09-10 19:53:40|14447.66|14367.66|14446.47|14366.47|14447.66|14367.66|14446.47|14366.47|10
1725998030000|2024-09-10 19:53:50|14446.21|14366.21|14444.28|14364.28|14446.21|14366.21|14444.28|14364.28|10
1725998040000|2024-09-10 19:54:00|14444.23|14364.23|14441.87|14361.87|14444.23|14364.23|14441.87|14361.87|10
1725998050000|2024-09-10 19:54:10|14442.59|14362.59|14444.96|14364.96|14444.96|14364.96|14441.18|14361.18|9
1725998060000|2024-09-10 19:54:20|14444.85|14364.85|14446.05|14366.05|14446.05|14366.05|14444.85|14364.85|10
1725998070000|2024-09-10 19:54:30|14445.94|14365.94|14446.39|14366.39|14447.02|14367.02|14445.94|14365.94|9
1725998080000|2024-09-10 19:54:40|14446.19|14366.19|14445.51|14365.51|14446.34|14366.34|14444.94|14364.94|10
1725998090000|2024-09-10 19:54:50|14445.41|14365.41|14445.73|14365.73|14446.23|14366.23|14445.08|14365.08|10
1725998100000|2024-09-10 19:55:00|14445.57|14365.57|14445.89|14365.89|14446.24|14366.24|14445.32|14365.32|10
1725998110000|2024-09-10 19:55:10|14445.56|14365.56|14447.59|14367.59|14447.59|14367.59|14445.56|14365.56|10
1725998120000|2024-09-10 19:55:20|14448.41|14368.41|14451.58|14371.58|14451.58|14371.58|14448.41|14368.41|10
1725998130000|2024-09-10 19:55:30|14451.83|14371.83|14452.1|14372.1|14452.58|14372.58|14451.43|14371.43|10
1725998140000|2024-09-10 19:55:40|14452.5|14372.5|14453.61|14373.61|14454.08|14374.08|14452.5|14372.5|9
1725998150000|2024-09-10 19:55:50|14453.47|14373.47|14453.93|14373.93|14454.13|14374.13|14453.46|14373.46|10
1725998160000|2024-09-10 19:56:00|14453.94|14373.94|14454.16|14374.16|14454.28|14374.28|14453.33|14373.33|9
1725998170000|2024-09-10 19:56:10|14454.51|14374.51|14454.67|14374.67|14454.67|14374.67|14454.37|14374.37|8
1725998180000|2024-09-10 19:56:20|14454.92|14374.92|14457.83|14377.83|14457.83|14377.83|14454.92|14374.92|9
1725998190000|2024-09-10 19:56:30|14458.14|14378.14|14461.47|14381.47|14461.47|14381.47|14458.14|14378.14|9
1725998200000|2024-09-10 19:56:40|14461.97|14381.97|14460.65|14380.65|14462.01|14382.01|14460.65|14380.65|8
1725998210000|2024-09-10 19:56:50|14460.67|14380.67|14462.18|14382.18|14462.22|14382.22|14460.37|14380.37|8
1725998220000|2024-09-10 19:57:00|14461.86|14381.86|14460.85|14380.85|14461.86|14381.86|14460.52|14380.52|10
1725998230000|2024-09-10 19:57:10|14460.81|14380.81|14460.97|14380.97|14461.09|14381.09|14460.63|14380.63|9
1725998240000|2024-09-10 19:57:20|14460.95|14380.95|14470|14390|14470|14390|14460.95|14380.95|10
1725998250000|2024-09-10 19:57:30|14470.25|14390.25|14471.55|14391.55|14471.6|14391.6|14470.25|14390.25|10
1725998260000|2024-09-10 19:57:40|14471.58|14391.58|14471.9|14391.9|14473.26|14393.26|14471.58|14391.58|10
1725998270000|2024-09-10 19:57:50|14472.56|14392.56|14475.39|14395.39|14475.95|14395.95|14472.56|14392.56|10
1725998280000|2024-09-10 19:58:00|14475.25|14395.25|14474.62|14394.62|14475.25|14395.25|14474.62|14394.62|10
1725998290000|2024-09-10 19:58:10|14474.46|14394.46|14472.21|14392.21|14474.46|14394.46|14472.21|14392.21|8
1725998300000|2024-09-10 19:58:20|14471.78|14391.78|14472.44|14392.44|14472.44|14392.44|14471.78|14391.78|10
1725998310000|2024-09-10 19:58:30|14472.52|14392.52|14472.92|14392.92|14472.92|14392.92|14472.52|14392.52|9
1725998320000|2024-09-10 19:58:40|14472.95|14392.95|14473.17|14393.17|14473.36|14393.36|14472.87|14392.87|7
1725998330000|2024-09-10 19:58:50|14473.16|14393.16|14473.81|14393.81|14473.81|14393.81|14473.13|14393.13|9
1725998340000|2024-09-10 19:59:00|14474.25|14394.25|14474.71|14394.71|14474.81|14394.81|14473.98|14393.98|10
1725998350000|2024-09-10 19:59:10|14474.59|14394.59|14475.64|14395.64|14475.74|14395.74|14472.68|14392.68|10
1725998360000|2024-09-10 19:59:20|14475.89|14395.89|14475.94|14395.94|14476.2|14396.2|14475.79|14395.79|9
1725998370000|2024-09-10 19:59:30|14475.93|14395.93|14476.49|14396.49|14476.49|14396.49|14475.74|14395.74|9
1725998380000|2024-09-10 19:59:40|14476.15|14396.15|14471.52|14391.52|14476.15|14396.15|14471.52|14391.52|10
1725998390000|2024-09-10 19:59:50|14470.52|14390.52|14469.72|14389.72|14470.52|14390.52|14469.72|14389.72|10
1725998400000|2024-09-10 20:00:00|14469.63|14389.63|14468.06|14388.06|14469.98|14389.98|14468.06|14388.06|10
1725998410000|2024-09-10 20:00:10|14467.98|14387.98|14467.56|14387.56|14467.98|14387.98|14467.04|14387.04|10
1725998420000|2024-09-10 20:00:20|14467.61|14387.61|14464.66|14384.66|14467.67|14387.67|14464.66|14384.66|10
1725998430000|2024-09-10 20:00:30|14464.6|14384.6|14466.92|14386.92|14466.92|14386.92|14464.6|14384.6|10
1725998440000|2024-09-10 20:00:40|14466.01|14386.01|14464.95|14384.95|14466.01|14386.01|14464.95|14384.95|10
1725998450000|2024-09-10 20:00:50|14463.82|14383.82|14464.52|14384.52|14464.52|14384.52|14463.22|14383.22|10
1725998460000|2024-09-10 20:01:00|14465.09|14385.09|14466.72|14386.72|14466.83|14386.83|14464.86|14384.86|8
1725998470000|2024-09-10 20:01:10|14466.52|14386.52|14467.38|14387.38|14468.37|14388.37|14466.52|14386.52|10
1725998480000|2024-09-10 20:01:20|14468.2|14388.2|14467.43|14387.43|14468.45|14388.45|14467.43|14387.43|9
1725998490000|2024-09-10 20:01:30|14467.22|14387.22|14466.9|14386.9|14467.83|14387.83|14466.9|14386.9|9
1725998500000|2024-09-10 20:01:40|14466.56|14386.56|14465.02|14385.02|14466.56|14386.56|14465.02|14385.02|8
1725998510000|2024-09-10 20:01:50|14465.04|14385.04|14462.89|14382.89|14465.04|14385.04|14462.89|14382.89|9
1725998520000|2024-09-10 20:02:00|14462.65|14382.65|14459.38|14379.38|14462.65|14382.65|14459.38|14379.38|10
1725998530000|2024-09-10 20:02:10|14459.19|14379.19|14454.69|14374.69|14459.19|14379.19|14454.69|14374.69|10
1725998540000|2024-09-10 20:02:20|14454.14|14374.14|14452.01|14372.01|14454.14|14374.14|14451.99|14371.99|10
1725998550000|2024-09-10 20:02:30|14451.92|14371.92|14448.51|14368.51|14451.92|14371.92|14448.01|14368.01|10
1725998560000|2024-09-10 20:02:40|14447.62|14367.62|14448.21|14368.21|14448.21|14368.21|14447.34|14367.34|10
1725998570000|2024-09-10 20:02:50|14448.3|14368.3|14449.69|14369.69|14449.69|14369.69|14448.3|14368.3|9
1725998580000|2024-09-10 20:03:00|14449.6|14369.6|14450.87|14370.87|14451.23|14371.23|14449.6|14369.6|9
1725998590000|2024-09-10 20:03:10|14451.16|14371.16|14448.66|14368.66|14451.16|14371.16|14448.66|14368.66|9
1725998600000|2024-09-10 20:03:20|14448.73|14368.73|14447.77|14367.77|14448.73|14368.73|14447.77|14367.77|9
1725998610000|2024-09-10 20:03:30|14447.42|14367.42|14442.47|14362.47|14447.42|14367.42|14442.47|14362.47|10
1725998620000|2024-09-10 20:03:40|14442.44|14362.44|14437.97|14357.97|14442.44|14362.44|14437.97|14357.97|10
1725998630000|2024-09-10 20:03:50|14435.35|14355.35|14431.84|14351.84|14436.01|14356.01|14431.84|14351.84|10
1725998640000|2024-09-10 20:04:00|14431.75|14351.75|14432.35|14352.35|14432.35|14352.35|14431.22|14351.22|10
1725998650000|2024-09-10 20:04:10|14432.33|14352.33|14436.76|14356.76|14436.76|14356.76|14432.33|14352.33|9
1725998660000|2024-09-10 20:04:20|14437.46|14357.46|14439.3|14359.3|14439.3|14359.3|14437.46|14357.46|10
1725998670000|2024-09-10 20:04:30|14440.59|14360.59|14441.89|14361.89|14441.89|14361.89|14440.55|14360.55|10
1725998680000|2024-09-10 20:04:40|14442.71|14362.71|14443.94|14363.94|14443.94|14363.94|14442.07|14362.07|10
1725998690000|2024-09-10 20:04:50|14443.97|14363.97|14443.9|14363.9|14444.01|14364.01|14443.88|14363.88|8
1725998700000|2024-09-10 20:05:00|14443.98|14363.98|14445.58|14365.58|14445.7|14365.7|14443.98|14363.98|10
1725998710000|2024-09-10 20:05:10|14445.66|14365.66|14447.49|14367.49|14447.49|14367.49|14445.66|14365.66|9
1725998720000|2024-09-10 20:05:20|14447.32|14367.32|14449.26|14369.26|14449.65|14369.65|14447.32|14367.32|10
1725998730000|2024-09-10 20:05:30|14449.05|14369.05|14447.7|14367.7|14449.37|14369.37|14447.69|14367.69|10
1725998740000|2024-09-10 20:05:40|14447.27|14367.27|14444.13|14364.13|14447.27|14367.27|14443.95|14363.95|10
1725998750000|2024-09-10 20:05:50|14444.1|14364.1|14443.03|14363.03|14444.16|14364.16|14442.61|14362.61|10
1725998760000|2024-09-10 20:06:00|14443.01|14363.01|14448.26|14368.26|14448.26|14368.26|14442.93|14362.93|10
1725998770000|2024-09-10 20:06:10|14448.92|14368.92|14450.73|14370.73|14451.06|14371.06|14448.92|14368.92|10
1725998780000|2024-09-10 20:06:20|14448.95|14368.95|14450.37|14370.37|14450.37|14370.37|14448.21|14368.21|10
1725998790000|2024-09-10 20:06:30|14450.77|14370.77|14450.63|14370.63|14451.12|14371.12|14450.63|14370.63|10
1725998800000|2024-09-10 20:06:40|14450.6|14370.6|14450.75|14370.75|14451.36|14371.36|14450.54|14370.54|6
1725998810000|2024-09-10 20:06:50|14450.83|14370.83|14451.84|14371.84|14451.84|14371.84|14450.8|14370.8|9
1725998820000|2024-09-10 20:07:00|14451.81|14371.81|14450.57|14370.57|14451.86|14371.86|14450.35|14370.35|9
1725998830000|2024-09-10 20:07:10|14450.47|14370.47|14449.28|14369.28|14450.8|14370.8|14449.28|14369.28|10
1725998840000|2024-09-10 20:07:20|14448.99|14368.99|14447.64|14367.64|14449.58|14369.58|14447.64|14367.64|10
1725998850000|2024-09-10 20:07:30|14447.61|14367.61|14446.91|14366.91|14447.66|14367.66|14446.85|14366.85|9
1725998860000|2024-09-10 20:07:40|14446.7|14366.7|14446.78|14366.78|14448.17|14368.17|14446.42|14366.42|10
1725998870000|2024-09-10 20:07:50|14446.91|14366.91|14444.62|14364.62|14446.93|14366.93|14444.62|14364.62|10
1725998880000|2024-09-10 20:08:00|14444.47|14364.47|14444.51|14364.51|14445.35|14365.35|14444.47|14364.47|10
1725998890000|2024-09-10 20:08:10|14443.75|14363.75|14441.8|14361.8|14443.95|14363.95|14441.8|14361.8|10
1725998900000|2024-09-10 20:08:20|14441.01|14361.01|14437.38|14357.38|14441.01|14361.01|14437.38|14357.38|10
1725998910000|2024-09-10 20:08:30|14437.71|14357.71|14438.38|14358.38|14438.38|14358.38|14437.42|14357.42|9
1725998920000|2024-09-10 20:08:40|14438.19|14358.19|14440.6|14360.6|14440.6|14360.6|14438.19|14358.19|10
1725998930000|2024-09-10 20:08:50|14440.77|14360.77|14447.64|14367.64|14447.64|14367.64|14440.77|14360.77|10
1725998940000|2024-09-10 20:09:00|14447.7|14367.7|14447.61|14367.61|14447.7|14367.7|14447.29|14367.29|10
1725998950000|2024-09-10 20:09:10|14447.2|14367.2|14446.73|14366.73|14447.75|14367.75|14446.73|14366.73|10
1725998960000|2024-09-10 20:09:20|14446.58|14366.58|14446|14366|14446.84|14366.84|14446|14366|8
1725998970000|2024-09-10 20:09:30|14446.24|14366.24|14445.92|14365.92|14446.43|14366.43|14445.88|14365.88|10
1725998980000|2024-09-10 20:09:40|14445.91|14365.91|14445.03|14365.03|14445.92|14365.92|14445.03|14365.03|10
1725998990000|2024-09-10 20:09:50|14443.97|14363.97|14442.86|14362.86|14444.11|14364.11|14442.86|14362.86|10
1725999000000|2024-09-10 20:10:00|14442.68|14362.68|14442.89|14362.89|14442.89|14362.89|14442.5|14362.5|10
1725999010000|2024-09-10 20:10:10|14443.13|14363.13|14443.33|14363.33|14443.47|14363.47|14443.05|14363.05|9
1725999020000|2024-09-10 20:10:20|14443.31|14363.31|14443.06|14363.06|14443.35|14363.35|14443.06|14363.06|4
1725999030000|2024-09-10 20:10:30|14443.12|14363.12|14442.28|14362.28|14443.43|14363.43|14442.27|14362.27|10
1725999040000|2024-09-10 20:10:40|14442.27|14362.27|14447.53|14367.53|14447.72|14367.72|14442.27|14362.27|10
1725999050000|2024-09-10 20:10:50|14448.04|14368.04|14449.23|14369.23|14449.7|14369.7|14448.04|14368.04|10
1725999060000|2024-09-10 20:11:00|14449.64|14369.64|14449.27|14369.27|14449.79|14369.79|14449.26|14369.26|10
1725999070000|2024-09-10 20:11:10|14449.33|14369.33|14447.92|14367.92|14449.33|14369.33|14447.92|14367.92|10
1725999080000|2024-09-10 20:11:20|14447.91|14367.91|14446.77|14366.77|14448.27|14368.27|14446.77|14366.77|9
1725999090000|2024-09-10 20:11:30|14446.61|14366.61|14447.93|14367.93|14447.93|14367.93|14446.55|14366.55|10
1725999100000|2024-09-10 20:11:40|14447.4|14367.4|14447|14367|14447.51|14367.51|14446.84|14366.84|8
1725999110000|2024-09-10 20:11:50|14446.74|14366.74|14446.81|14366.81|14447|14367|14446.61|14366.61|10
1725999120000|2024-09-10 20:12:00|14446.82|14366.82|14447.14|14367.14|14447.17|14367.17|14446.82|14366.82|9
1725999130000|2024-09-10 20:12:10|14447.15|14367.15|14447.52|14367.52|14447.52|14367.52|14447.15|14367.15|8
1725999140000|2024-09-10 20:12:20|14447.39|14367.39|14447.22|14367.22|14447.81|14367.81|14447.22|14367.22|8
1725999150000|2024-09-10 20:12:30|14447.31|14367.31|14445.89|14365.89|14447.31|14367.31|14445.89|14365.89|8
1725999160000|2024-09-10 20:12:40|14446.61|14366.61|14446.42|14366.42|14446.8|14366.8|14446.42|14366.42|10
1725999170000|2024-09-10 20:12:50|14446.12|14366.12|14444.69|14364.69|14446.12|14366.12|14444.62|14364.62|8
1725999180000|2024-09-10 20:13:00|14444.63|14364.63|14444.79|14364.79|14445.02|14365.02|14444.35|14364.35|9
1725999190000|2024-09-10 20:13:10|14444.75|14364.75|14445.41|14365.41|14445.65|14365.65|14444.59|14364.59|10
1725999200000|2024-09-10 20:13:20|14445.68|14365.68|14447.18|14367.18|14447.18|14367.18|14445.68|14365.68|10
1725999210000|2024-09-10 20:13:30|14447.37|14367.37|14448.23|14368.23|14448.23|14368.23|14447.37|14367.37|9
1725999220000|2024-09-10 20:13:40|14448.28|14368.28|14449.78|14369.78|14449.78|14369.78|14448.28|14368.28|10
1725999230000|2024-09-10 20:13:50|14450.32|14370.32|14449.6|14369.6|14450.47|14370.47|14449.49|14369.49|9
1725999240000|2024-09-10 20:14:00|14449.74|14369.74|14450.21|14370.21|14450.21|14370.21|14449.54|14369.54|10
1725999250000|2024-09-10 20:14:10|14450.2|14370.2|14450.45|14370.45|14450.46|14370.46|14450.2|14370.2|9
1725999260000|2024-09-10 20:14:20|14450.66|14370.66|14452.74|14372.74|14453.54|14373.54|14450.66|14370.66|10
1725999270000|2024-09-10 20:14:30|14455.17|14375.17|14454.7|14374.7|14455.17|14375.17|14454.69|14374.69|10
1725999280000|2024-09-10 20:14:40|14454.69|14374.69|14454.05|14374.05|14454.69|14374.69|14454.05|14374.05|9
1725999290000|2024-09-10 20:14:50|14454.03|14374.03|14452.62|14372.62|14454.03|14374.03|14452.62|14372.62|9
1725999300000|2024-09-10 20:15:00|14452.6|14372.6|14451.9|14371.9|14453.13|14373.13|14451.66|14371.66|8
1725999310000|2024-09-10 20:15:10|14452.29|14372.29|14449.33|14369.33|14452.29|14372.29|14449.33|14369.33|10
1725999320000|2024-09-10 20:15:20|14449.34|14369.34|14450.24|14370.24|14450.24|14370.24|14449.34|14369.34|9
1725999330000|2024-09-10 20:15:30|14450.35|14370.35|14450.36|14370.36|14450.49|14370.49|14450.26|14370.26|9
1725999340000|2024-09-10 20:15:40|14450.38|14370.38|14450.42|14370.42|14450.5|14370.5|14450.25|14370.25|9
1725999350000|2024-09-10 20:15:50|14450.47|14370.47|14450.02|14370.02|14450.63|14370.63|14449.46|14369.46|9
1725999360000|2024-09-10 20:16:00|14449.19|14369.19|14448.67|14368.67|14449.19|14369.19|14448.57|14368.57|9
1725999370000|2024-09-10 20:16:10|14448.59|14368.59|14447.22|14367.22|14448.59|14368.59|14447.22|14367.22|9
1725999380000|2024-09-10 20:16:20|14446.86|14366.86|14442.77|14362.77|14446.86|14366.86|14442.6|14362.6|10
1725999390000|2024-09-10 20:16:30|14443.12|14363.12|14443.87|14363.87|14443.87|14363.87|14442.87|14362.87|10
1725999400000|2024-09-10 20:16:40|14443.61|14363.61|14444.13|14364.13|14444.34|14364.34|14443.26|14363.26|8
1725999410000|2024-09-10 20:16:50|14444.14|14364.14|14444.99|14364.99|14446.58|14366.58|14444.14|14364.14|10
1725999420000|2024-09-10 20:17:00|14444.84|14364.84|14442.62|14362.62|14444.92|14364.92|14442.62|14362.62|10
1725999430000|2024-09-10 20:17:10|14442.59|14362.59|14441.65|14361.65|14442.59|14362.59|14441.65|14361.65|6
1725999440000|2024-09-10 20:17:20|14441.72|14361.72|14443.86|14363.86|14444.09|14364.09|14441.58|14361.58|9
1725999450000|2024-09-10 20:17:30|14443.69|14363.69|14443.51|14363.51|14444.26|14364.26|14443.5|14363.5|10
1725999460000|2024-09-10 20:17:40|14443.6|14363.6|14444|14364|14444.11|14364.11|14443.6|14363.6|8
1725999470000|2024-09-10 20:17:50|14443.92|14363.92|14443.79|14363.79|14443.92|14363.92|14443.72|14363.72|7
1725999480000|2024-09-10 20:18:00|14443.73|14363.73|14442.15|14362.15|14443.73|14363.73|14442.02|14362.02|9
1725999490000|2024-09-10 20:18:10|14442.39|14362.39|14441.41|14361.41|14442.39|14362.39|14441.32|14361.32|10
1725999500000|2024-09-10 20:18:20|14441.76|14361.76|14440.81|14360.81|14441.76|14361.76|14440.8|14360.8|8
1725999510000|2024-09-10 20:18:30|14440.93|14360.93|14441.13|14361.13|14441.35|14361.35|14440.92|14360.92|10
1725999520000|2024-09-10 20:18:40|14441.64|14361.64|14444.8|14364.8|14444.8|14364.8|14441.52|14361.52|10
1725999530000|2024-09-10 20:18:50|14444.89|14364.89|14444.84|14364.84|14445.33|14365.33|14444.72|14364.72|10
1725999540000|2024-09-10 20:19:00|14444.74|14364.74|14445.56|14365.56|14446.07|14366.07|14444.7|14364.7|10
1725999550000|2024-09-10 20:19:10|14445.67|14365.67|14446.49|14366.49|14446.49|14366.49|14445.67|14365.67|8
1725999560000|2024-09-10 20:19:20|14446.55|14366.55|14446.14|14366.14|14448.73|14368.73|14445.91|14365.91|9
1725999570000|2024-09-10 20:19:30|14446.25|14366.25|14448.18|14368.18|14448.18|14368.18|14446.25|14366.25|9
1725999580000|2024-09-10 20:19:40|14448.26|14368.26|14449.2|14369.2|14449.31|14369.31|14448.26|14368.26|10
1725999590000|2024-09-10 20:19:50|14449.69|14369.69|14450.63|14370.63|14450.63|14370.63|14449.69|14369.69|10
1725999600000|2024-09-10 20:20:00|14450.98|14370.98|14460.41|14380.41|14460.41|14380.41|14450.98|14370.98|10
1725999610000|2024-09-10 20:20:10|14460.65|14380.65|14466.89|14386.89|14466.89|14386.89|14460.28|14380.28|10
1725999620000|2024-09-10 20:20:20|14465.04|14385.04|14471.01|14391.01|14476.76|14396.76|14465.04|14385.04|10
1725999630000|2024-09-10 20:20:30|14471.22|14391.22|14470.27|14390.27|14471.34|14391.34|14470.27|14390.27|10
1725999640000|2024-09-10 20:20:40|14470.26|14390.26|14468.82|14388.82|14470.26|14390.26|14468.51|14388.51|10
1725999650000|2024-09-10 20:20:50|14468.5|14388.5|14468.68|14388.68|14469.04|14389.04|14468.48|14388.48|9
1725999660000|2024-09-10 20:21:00|14468.43|14388.43|14467.83|14387.83|14469.34|14389.34|14467.83|14387.83|10
1725999670000|2024-09-10 20:21:10|14467.57|14387.57|14466.13|14386.13|14467.73|14387.73|14466.13|14386.13|10
1725999680000|2024-09-10 20:21:20|14466.14|14386.14|14464.27|14384.27|14466.15|14386.15|14464.27|14384.27|10
1725999690000|2024-09-10 20:21:30|14464.42|14384.42|14463.29|14383.29|14464.42|14384.42|14463.29|14383.29|10
1725999700000|2024-09-10 20:21:40|14463.5|14383.5|14462.1|14382.1|14463.51|14383.51|14462.1|14382.1|9
1725999710000|2024-09-10 20:21:50|14462.08|14382.08|14461.07|14381.07|14462.24|14382.24|14461.07|14381.07|9
1725999720000|2024-09-10 20:22:00|14461.15|14381.15|14461.77|14381.77|14461.82|14381.82|14461.15|14381.15|10
1725999730000|2024-09-10 20:22:10|14461.61|14381.61|14464.15|14384.15|14464.29|14384.29|14461.61|14381.61|10
1725999740000|2024-09-10 20:22:20|14463.5|14383.5|14465.66|14385.66|14465.66|14385.66|14463.5|14383.5|10
1725999750000|2024-09-10 20:22:30|14465.67|14385.67|14465.42|14385.42|14466.25|14386.25|14465.42|14385.42|10
1725999760000|2024-09-10 20:22:40|14465.01|14385.01|14463.92|14383.92|14465.09|14385.09|14463.92|14383.92|8
1725999770000|2024-09-10 20:22:50|14463.73|14383.73|14463.5|14383.5|14463.73|14383.73|14463.5|14383.5|8
1725999780000|2024-09-10 20:23:00|14463.83|14383.83|14463.84|14383.84|14464.18|14384.18|14463.75|14383.75|10
1725999790000|2024-09-10 20:23:10|14463.82|14383.82|14463.81|14383.81|14463.82|14383.82|14463.65|14383.65|5
1725999800000|2024-09-10 20:23:20|14463.47|14383.47|14466.05|14386.05|14466.17|14386.17|14463.2|14383.2|9
1725999810000|2024-09-10 20:23:30|14463.8|14383.8|14463.33|14383.33|14463.85|14383.85|14463.33|14383.33|10
1725999820000|2024-09-10 20:23:40|14463.4|14383.4|14461.54|14381.54|14463.4|14383.4|14461.54|14381.54|7
1725999830000|2024-09-10 20:23:50|14460.9|14380.9|14456.86|14376.86|14460.9|14380.9|14456.23|14376.23|9
1725999840000|2024-09-10 20:24:00|14456.96|14376.96|14454|14374|14457.68|14377.68|14454|14374|10
1725999850000|2024-09-10 20:24:10|14454.19|14374.19|14453.18|14373.18|14454.19|14374.19|14453.18|14373.18|9
1725999860000|2024-09-10 20:24:20|14452.96|14372.96|14451.09|14371.09|14453.17|14373.17|14451.09|14371.09|9
1725999870000|2024-09-10 20:24:30|14450.9|14370.9|14450.75|14370.75|14450.9|14370.9|14450.23|14370.23|9
1725999880000|2024-09-10 20:24:40|14450.77|14370.77|14449.86|14369.86|14450.77|14370.77|14449.64|14369.64|8
1725999890000|2024-09-10 20:24:50|14449.59|14369.59|14449.81|14369.81|14450.36|14370.36|14449.31|14369.31|9
1725999900000|2024-09-10 20:25:00|14450.3|14370.3|14449.5|14369.5|14450.3|14370.3|14449.5|14369.5|10
1725999910000|2024-09-10 20:25:10|14449.2|14369.2|14451.19|14371.19|14451.19|14371.19|14449.2|14369.2|10
1725999920000|2024-09-10 20:25:20|14451.51|14371.51|14451.79|14371.79|14452.16|14372.16|14451.51|14371.51|10
1725999930000|2024-09-10 20:25:30|14451.03|14371.03|14450.2|14370.2|14451.03|14371.03|14450.2|14370.2|5
1725999940000|2024-09-10 20:25:40|14450.06|14370.06|14449.61|14369.61|14450.06|14370.06|14449.57|14369.57|9
1725999950000|2024-09-10 20:25:50|14449.94|14369.94|14449.1|14369.1|14449.94|14369.94|14448.85|14368.85|10
1725999960000|2024-09-10 20:26:00|14449.31|14369.31|14448.78|14368.78|14449.53|14369.53|14448.71|14368.71|10
1725999970000|2024-09-10 20:26:10|14448.82|14368.82|14447.52|14367.52|14448.83|14368.83|14447.52|14367.52|9
1725999980000|2024-09-10 20:26:20|14447.19|14367.19|14445.81|14365.81|14447.19|14367.19|14445.81|14365.81|7
1725999990000|2024-09-10 20:26:30|14445.73|14365.73|14444.97|14364.97|14446.05|14366.05|14444.97|14364.97|9
1726000000000|2024-09-10 20:26:40|14444.67|14364.67|14443.61|14363.61|14444.67|14364.67|14443.61|14363.61|10
1726000010000|2024-09-10 20:26:50|14443.53|14363.53|14443.31|14363.31|14443.73|14363.73|14443.31|14363.31|10
1726000020000|2024-09-10 20:27:00|14442.5|14362.5|14442.54|14362.54|14442.54|14362.54|14442.32|14362.32|7
1726000030000|2024-09-10 20:27:10|14442.22|14362.22|14442.98|14362.98|14442.98|14362.98|14442.22|14362.22|8
1726000040000|2024-09-10 20:27:20|14442.97|14362.97|14443.25|14363.25|14443.36|14363.36|14442.82|14362.82|10
1726000050000|2024-09-10 20:27:30|14443.27|14363.27|14442.48|14362.48|14443.27|14363.27|14442.48|14362.48|7
1726000060000|2024-09-10 20:27:40|14442.5|14362.5|14443.53|14363.53|14443.53|14363.53|14442.5|14362.5|8
1726000070000|2024-09-10 20:27:50|14443.65|14363.65|14442.09|14362.09|14443.65|14363.65|14442.09|14362.09|9
1726000080000|2024-09-10 20:28:00|14442.18|14362.18|14439.35|14359.35|14442.49|14362.49|14439.35|14359.35|9
1726000090000|2024-09-10 20:28:10|14438.99|14358.99|14436.41|14356.41|14438.99|14358.99|14436.41|14356.41|10
1726000100000|2024-09-10 20:28:20|14436.34|14356.34|14435.01|14355.01|14436.34|14356.34|14434.93|14354.93|10
1726000110000|2024-09-10 20:28:30|14435.31|14355.31|14435.45|14355.45|14435.56|14355.56|14435.12|14355.12|8
1726000120000|2024-09-10 20:28:40|14435.65|14355.65|14435.31|14355.31|14435.65|14355.65|14435.24|14355.24|8
1726000130000|2024-09-10 20:28:50|14435.27|14355.27|14435.69|14355.69|14435.69|14355.69|14435.05|14355.05|10
1726000140000|2024-09-10 20:29:00|14435.51|14355.51|14437.59|14357.59|14437.59|14357.59|14435.51|14355.51|10
1726000150000|2024-09-10 20:29:10|14437.58|14357.58|14438.25|14358.25|14438.25|14358.25|14437.58|14357.58|10
1726000160000|2024-09-10 20:29:20|14438.32|14358.32|14439.55|14359.55|14439.55|14359.55|14438.31|14358.31|8
1726000170000|2024-09-10 20:29:30|14439.56|14359.56|14441.52|14361.52|14441.84|14361.84|14439.55|14359.55|9
1726000180000|2024-09-10 20:29:40|14441.73|14361.73|14442.72|14362.72|14442.72|14362.72|14441.73|14361.73|10
1726000190000|2024-09-10 20:29:50|14442.77|14362.77|14442.43|14362.43|14442.8|14362.8|14442.37|14362.37|8
1726000200000|2024-09-10 20:30:00|14442.18|14362.18|14440.29|14360.29|14442.18|14362.18|14440.29|14360.29|7
1726000210000|2024-09-10 20:30:10|14440.68|14360.68|14440.5|14360.5|14440.68|14360.68|14440.12|14360.12|10
1726000220000|2024-09-10 20:30:20|14440.51|14360.51|14442.34|14362.34|14442.34|14362.34|14440.51|14360.51|6
1726000230000|2024-09-10 20:30:30|14442.45|14362.45|14442.94|14362.94|14443.14|14363.14|14442.45|14362.45|10
1726000240000|2024-09-10 20:30:40|14442.98|14362.98|14442.63|14362.63|14443.01|14363.01|14442.63|14362.63|10
1726000250000|2024-09-10 20:30:50|14442.59|14362.59|14443.29|14363.29|14443.29|14363.29|14442.56|14362.56|9
1726000260000|2024-09-10 20:31:00|14443.34|14363.34|14443.06|14363.06|14443.37|14363.37|14443.06|14363.06|8
1726000270000|2024-09-10 20:31:10|14443.02|14363.02|14445.65|14365.65|14445.65|14365.65|14442.97|14362.97|10
1726000280000|2024-09-10 20:31:20|14446.48|14366.48|14447.25|14367.25|14447.26|14367.26|14446.36|14366.36|9
1726000290000|2024-09-10 20:31:30|14447.18|14367.18|14446.83|14366.83|14447.39|14367.39|14446.83|14366.83|10
1726000300000|2024-09-10 20:31:40|14446.98|14366.98|14447.88|14367.88|14447.88|14367.88|14446.97|14366.97|10
1726000310000|2024-09-10 20:31:50|14447.9|14367.9|14448.45|14368.45|14448.45|14368.45|14447.9|14367.9|9
1726000320000|2024-09-10 20:32:00|14448.38|14368.38|14450.21|14370.21|14450.21|14370.21|14448.38|14368.38|10
1726000330000|2024-09-10 20:32:10|14450.37|14370.37|14452.03|14372.03|14452.04|14372.04|14450.37|14370.37|9
1726000340000|2024-09-10 20:32:20|14452.08|14372.08|14452.82|14372.82|14452.82|14372.82|14451.97|14371.97|9
1726000350000|2024-09-10 20:32:30|14452.98|14372.98|14454.85|14374.85|14454.85|14374.85|14452.98|14372.98|10
1726000360000|2024-09-10 20:32:40|14454.96|14374.96|14455.57|14375.57|14455.59|14375.59|14454.96|14374.96|10
1726000370000|2024-09-10 20:32:50|14455.4|14375.4|14456.24|14376.24|14456.24|14376.24|14455.21|14375.21|7
1726000380000|2024-09-10 20:33:00|14455.93|14375.93|14456.94|14376.94|14457.08|14377.08|14455.93|14375.93|10
1726000390000|2024-09-10 20:33:10|14456.91|14376.91|14456.98|14376.98|14457.14|14377.14|14456.9|14376.9|10
1726000400000|2024-09-10 20:33:20|14456.99|14376.99|14455.81|14375.81|14457.09|14377.09|14455.81|14375.81|8
1726000410000|2024-09-10 20:33:30|14455.76|14375.76|14455.1|14375.1|14456.08|14376.08|14455.1|14375.1|10
1726000420000|2024-09-10 20:33:40|14455.11|14375.11|14453.73|14373.73|14455.11|14375.11|14453.73|14373.73|10
1726000430000|2024-09-10 20:33:50|14453.77|14373.77|14454.62|14374.62|14454.62|14374.62|14453.37|14373.37|9
1726000440000|2024-09-10 20:34:00|14454.6|14374.6|14455.51|14375.51|14455.51|14375.51|14454.38|14374.38|9
1726000450000|2024-09-10 20:34:10|14455.49|14375.49|14454.86|14374.86|14455.49|14375.49|14454.86|14374.86|9
1726000460000|2024-09-10 20:34:20|14454.64|14374.64|14452.84|14372.84|14454.64|14374.64|14452.84|14372.84|10
1726000470000|2024-09-10 20:34:30|14452.76|14372.76|14450.72|14370.72|14452.76|14372.76|14450.72|14370.72|10
1726000480000|2024-09-10 20:34:40|14450.63|14370.63|14446.56|14366.56|14450.63|14370.63|14446.56|14366.56|10
1726000490000|2024-09-10 20:34:50|14446.37|14366.37|14444.49|14364.49|14446.37|14366.37|14443.44|14363.44|10
1726000500000|2024-09-10 20:35:00|14444.01|14364.01|14445.16|14365.16|14445.18|14365.18|14444.01|14364.01|8
1726000510000|2024-09-10 20:35:10|14444.59|14364.59|14440.1|14360.1|14444.59|14364.59|14440.04|14360.04|9
1726000520000|2024-09-10 20:35:20|14440.09|14360.09|14438.78|14358.78|14440.09|14360.09|14438.78|14358.78|8
1726000530000|2024-09-10 20:35:30|14438.13|14358.13|14437.17|14357.17|14438.13|14358.13|14437.05|14357.05|10
1726000540000|2024-09-10 20:35:40|14437.22|14357.22|14437.19|14357.19|14437.31|14357.31|14437.05|14357.05|8
1726000550000|2024-09-10 20:35:50|14437.09|14357.09|14436.92|14356.92|14437.09|14357.09|14436.65|14356.65|7
1726000560000|2024-09-10 20:36:00|14437.23|14357.23|14437.88|14357.88|14437.88|14357.88|14436.18|14356.18|9
1726000570000|2024-09-10 20:36:10|14437.52|14357.52|14440.26|14360.26|14440.26|14360.26|14437.52|14357.52|9
1726000580000|2024-09-10 20:36:20|14440.86|14360.86|14452.74|14372.74|14452.75|14372.75|14440.86|14360.86|10
1726000590000|2024-09-10 20:36:30|14452.72|14372.72|14454.26|14374.26|14454.26|14374.26|14452.72|14372.72|10
1726000600000|2024-09-10 20:36:40|14454.3|14374.3|14455.25|14375.25|14455.25|14375.25|14454.3|14374.3|10
1726000610000|2024-09-10 20:36:50|14455.21|14375.21|14454.64|14374.64|14455.78|14375.78|14454.64|14374.64|7
1726000620000|2024-09-10 20:37:00|14454.07|14374.07|14455.1|14375.1|14455.41|14375.41|14453.84|14373.84|10
1726000630000|2024-09-10 20:37:10|14455.24|14375.24|14454.17|14374.17|14455.24|14375.24|14453.97|14373.97|9
1726000640000|2024-09-10 20:37:20|14454.1|14374.1|14453.57|14373.57|14454.1|14374.1|14453.57|14373.57|9
1726000650000|2024-09-10 20:37:30|14453.54|14373.54|14454.68|14374.68|14454.7|14374.7|14453.54|14373.54|8
1726000660000|2024-09-10 20:37:40|14454.69|14374.69|14454.3|14374.3|14454.7|14374.7|14454.3|14374.3|8
1726000670000|2024-09-10 20:37:50|14454.48|14374.48|14454.18|14374.18|14454.61|14374.61|14454.18|14374.18|8
1726000680000|2024-09-10 20:38:00|14454.19|14374.19|14454.77|14374.77|14454.91|14374.91|14454.09|14374.09|8
1726000690000|2024-09-10 20:38:10|14454.92|14374.92|14455.84|14375.84|14455.84|14375.84|14454.83|14374.83|9
1726000700000|2024-09-10 20:38:20|14455.87|14375.87|14459.37|14379.37|14459.74|14379.74|14455.87|14375.87|9
1726000710000|2024-09-10 20:38:30|14459.15|14379.15|14459.42|14379.42|14459.47|14379.47|14459.13|14379.13|10
1726000720000|2024-09-10 20:38:40|14459.41|14379.41|14459.75|14379.75|14459.79|14379.79|14458.9|14378.9|10
1726000730000|2024-09-10 20:38:50|14459.59|14379.59|14457.21|14377.21|14460.47|14380.47|14456.82|14376.82|10
1726000740000|2024-09-10 20:39:00|14457.22|14377.22|14459.03|14379.03|14459.03|14379.03|14457.21|14377.21|9
1726000750000|2024-09-10 20:39:10|14460.74|14380.74|14463.5|14383.5|14463.63|14383.63|14460.74|14380.74|10
1726000760000|2024-09-10 20:39:20|14463.35|14383.35|14463.59|14383.59|14464.67|14384.67|14463.35|14383.35|10
1726000770000|2024-09-10 20:39:30|14463.05|14383.05|14463.29|14383.29|14463.67|14383.67|14463.05|14383.05|10
1726000780000|2024-09-10 20:39:40|14463.27|14383.27|14463.51|14383.51|14463.53|14383.53|14463|14383|9
1726000790000|2024-09-10 20:39:50|14463.64|14383.64|14464.02|14384.02|14464.03|14384.03|14463.64|14383.64|10
1726000800000|2024-09-10 20:40:00|14464.71|14384.71|14468.87|14388.87|14468.87|14388.87|14464.71|14384.71|10
1726000810000|2024-09-10 20:40:10|14469.29|14389.29|14472.32|14392.32|14472.47|14392.47|14469.14|14389.14|10
1726000820000|2024-09-10 20:40:20|14472.74|14392.74|14473.57|14393.57|14473.57|14393.57|14472.74|14392.74|10
1726000830000|2024-09-10 20:40:30|14473.4|14393.4|14474.13|14394.13|14474.13|14394.13|14473.4|14393.4|10
1726000840000|2024-09-10 20:40:40|14474.12|14394.12|14473.51|14393.51|14474.12|14394.12|14473.51|14393.51|6
1726000850000|2024-09-10 20:40:50|14473.44|14393.44|14470.77|14390.77|14473.44|14393.44|14470.77|14390.77|9
1726000860000|2024-09-10 20:41:00|14470.59|14390.59|14469.03|14389.03|14470.65|14390.65|14469.03|14389.03|9
1726000870000|2024-09-10 20:41:10|14468.6|14388.6|14463.19|14383.19|14468.6|14388.6|14463.19|14383.19|10
1726000880000|2024-09-10 20:41:20|14463.05|14383.05|14462.05|14382.05|14463.16|14383.16|14461.95|14381.95|8
1726000890000|2024-09-10 20:41:30|14462.24|14382.24|14461.08|14381.08|14462.24|14382.24|14461.08|14381.08|9
1726000900000|2024-09-10 20:41:40|14461.2|14381.2|14462.04|14382.04|14462.04|14382.04|14461.2|14381.2|9
1726000910000|2024-09-10 20:41:50|14462.1|14382.1|14461.61|14381.61|14462.1|14382.1|14461.61|14381.61|10
1726000920000|2024-09-10 20:42:00|14461.73|14381.73|14461.18|14381.18|14461.74|14381.74|14461.18|14381.18|8
1726000930000|2024-09-10 20:42:10|14461.12|14381.12|14460.74|14380.74|14461.8|14381.8|14460.74|14380.74|10
1726000940000|2024-09-10 20:42:20|14460.61|14380.61|14461.23|14381.23|14461.23|14381.23|14460.38|14380.38|10
1726000950000|2024-09-10 20:42:30|14461.32|14381.32|14457.84|14377.84|14461.32|14381.32|14457.74|14377.74|10
1726000960000|2024-09-10 20:42:40|14457.85|14377.85|14457.76|14377.76|14458.24|14378.24|14457.76|14377.76|7
1726000970000|2024-09-10 20:42:50|14457.85|14377.85|14458.05|14378.05|14458.05|14378.05|14457.78|14377.78|8
1726000980000|2024-09-10 20:43:00|14458.03|14378.03|14458.81|14378.81|14459.42|14379.42|14458.03|14378.03|8
1726000990000|2024-09-10 20:43:10|14458.79|14378.79|14459.33|14379.33|14459.51|14379.51|14458.72|14378.72|9
1726001000000|2024-09-10 20:43:20|14459.24|14379.24|14459.24|14379.24|14459.24|14379.24|14459.19|14379.19|3
1726001010000|2024-09-10 20:43:30|14459.28|14379.28|14459.39|14379.39|14459.39|14379.39|14458.6|14378.6|10
1726001020000|2024-09-10 20:43:40|14459.06|14379.06|14459.62|14379.62|14459.62|14379.62|14458.82|14378.82|10
1726001030000|2024-09-10 20:43:50|14459.64|14379.64|14459.67|14379.67|14459.78|14379.78|14459.46|14379.46|7
1726001040000|2024-09-10 20:44:00|14460.09|14380.09|14458.89|14378.89|14460.09|14380.09|14458.89|14378.89|10
1726001050000|2024-09-10 20:44:10|14459.46|14379.46|14459.2|14379.2|14459.66|14379.66|14459.01|14379.01|10
1726001060000|2024-09-10 20:44:20|14459.34|14379.34|14457.9|14377.9|14459.34|14379.34|14457.9|14377.9|9
1726001070000|2024-09-10 20:44:30|14457.77|14377.77|14458.73|14378.73|14458.73|14378.73|14457.61|14377.61|9
1726001080000|2024-09-10 20:44:40|14459.14|14379.14|14459.07|14379.07|14459.58|14379.58|14459.07|14379.07|7
1726001090000|2024-09-10 20:44:50|14458.85|14378.85|14458.97|14378.97|14459.18|14379.18|14458.85|14378.85|7
1726001100000|2024-09-10 20:45:00|14458.76|14378.76|14458.88|14378.88|14458.88|14378.88|14458.71|14378.71|7
1726001110000|2024-09-10 20:45:10|14458.31|14378.31|14458.96|14378.96|14459.12|14379.12|14458.31|14378.31|10
1726001120000|2024-09-10 20:45:20|14458.87|14378.87|14458.83|14378.83|14459.03|14379.03|14458.83|14378.83|8
1726001130000|2024-09-10 20:45:30|14458.81|14378.81|14459.89|14379.89|14459.89|14379.89|14458.81|14378.81|10
1726001140000|2024-09-10 20:45:40|14460.36|14380.36|14461.9|14381.9|14462.03|14382.03|14460.36|14380.36|9
1726001150000|2024-09-10 20:45:50|14461.82|14381.82|14461.86|14381.86|14462.01|14382.01|14461.82|14381.82|10
1726001160000|2024-09-10 20:46:00|14462.13|14382.13|14464.6|14384.6|14464.6|14384.6|14461.97|14381.97|9
1726001170000|2024-09-10 20:46:10|14464.77|14384.77|14465.63|14385.63|14465.63|14385.63|14464.77|14384.77|7
1726001180000|2024-09-10 20:46:20|14465.12|14385.12|14465.27|14385.27|14465.29|14385.29|14465|14385|8
1726001190000|2024-09-10 20:46:30|14465.29|14385.29|14464.72|14384.72|14465.29|14385.29|14464.64|14384.64|9
1726001200000|2024-09-10 20:46:40|14464.7|14384.7|14464.81|14384.81|14465.07|14385.07|14464.7|14384.7|10
1726001210000|2024-09-10 20:46:50|14465.34|14385.34|14465.77|14385.77|14465.77|14385.77|14465.34|14385.34|7
1726001220000|2024-09-10 20:47:00|14465.15|14385.15|14465.41|14385.41|14466.08|14386.08|14465.15|14385.15|10
1726001230000|2024-09-10 20:47:10|14465.24|14385.24|14465.17|14385.17|14465.49|14385.49|14465.04|14385.04|9
1726001240000|2024-09-10 20:47:20|14465.16|14385.16|14474.01|14394.01|14474.01|14394.01|14464.82|14384.82|7
1726001250000|2024-09-10 20:47:30|14474.23|14394.23|14473.76|14393.76|14474.23|14394.23|14473.76|14393.76|8
1726001260000|2024-09-10 20:47:40|14473.84|14393.84|14473.8|14393.8|14473.84|14393.84|14473.55|14393.55|7
1726001270000|2024-09-10 20:47:50|14473.79|14393.79|14473.39|14393.39|14473.79|14393.79|14473.39|14393.39|8
1726001280000|2024-09-10 20:48:00|14473.23|14393.23|14473.4|14393.4|14473.84|14393.84|14473.12|14393.12|9
1726001290000|2024-09-10 20:48:10|14473.39|14393.39|14473.3|14393.3|14473.88|14393.88|14473.28|14393.28|10
1726001300000|2024-09-10 20:48:20|14473.45|14393.45|14473.22|14393.22|14473.46|14393.46|14472.88|14392.88|10
1726001310000|2024-09-10 20:48:30|14473.23|14393.23|14471.62|14391.62|14473.25|14393.25|14471.62|14391.62|10
1726001320000|2024-09-10 20:48:40|14471.47|14391.47|14471.42|14391.42|14471.59|14391.59|14471.41|14391.41|9
1726001330000|2024-09-10 20:48:50|14471.38|14391.38|14470.55|14390.55|14471.38|14391.38|14470.5|14390.5|8
1726001340000|2024-09-10 20:49:00|14470.23|14390.23|14470.25|14390.25|14470.25|14390.25|14469.7|14389.7|10
1726001350000|2024-09-10 20:49:10|14470.29|14390.29|14470.57|14390.57|14470.69|14390.69|14470.22|14390.22|7
1726001360000|2024-09-10 20:49:20|14470.63|14390.63|14469.08|14389.08|14470.63|14390.63|14469.08|14389.08|10
1726001370000|2024-09-10 20:49:30|14468.91|14388.91|14469.25|14389.25|14469.35|14389.35|14468.61|14388.61|10
1726001380000|2024-09-10 20:49:40|14469.23|14389.23|14470.21|14390.21|14470.21|14390.21|14468.97|14388.97|8
1726001390000|2024-09-10 20:49:50|14470.47|14390.47|14471.23|14391.23|14471.68|14391.68|14470.47|14390.47|9
1726001400000|2024-09-10 20:50:00|14471.27|14391.27|14471.05|14391.05|14471.27|14391.27|14470.83|14390.83|7
1726001410000|2024-09-10 20:50:10|14471.06|14391.06|14468.73|14388.73|14471.06|14391.06|14468.73|14388.73|10
1726001420000|2024-09-10 20:50:20|14468.87|14388.87|14465.54|14385.54|14468.87|14388.87|14465.54|14385.54|6
1726001430000|2024-09-10 20:50:30|14465.38|14385.38|14465.49|14385.49|14465.5|14385.5|14465|14385|10
1726001440000|2024-09-10 20:50:40|14465.74|14385.74|14466.6|14386.6|14466.62|14386.62|14465.74|14385.74|10
1726001450000|2024-09-10 20:50:50|14466.58|14386.58|14459.8|14379.8|14466.91|14386.91|14459.8|14379.8|9
1726001460000|2024-09-10 20:51:00|14459.52|14379.52|14459.15|14379.15|14459.65|14379.65|14459.14|14379.14|10
1726001470000|2024-09-10 20:51:10|14458.89|14378.89|14458.64|14378.64|14458.89|14378.89|14458.64|14378.64|7
1726001480000|2024-09-10 20:51:20|14458.73|14378.73|14459.1|14379.1|14459.28|14379.28|14458.38|14378.38|10
1726001490000|2024-09-10 20:51:30|14458.93|14378.93|14455.02|14375.02|14458.93|14378.93|14454.93|14374.93|9
1726001500000|2024-09-10 20:51:40|14454.44|14374.44|14453.56|14373.56|14454.44|14374.44|14453.53|14373.53|8
1726001510000|2024-09-10 20:51:50|14453.53|14373.53|14453.49|14373.49|14453.55|14373.55|14453.44|14373.44|7
1726001520000|2024-09-10 20:52:00|14453.5|14373.5|14452.28|14372.28|14453.79|14373.79|14452.28|14372.28|10
1726001530000|2024-09-10 20:52:10|14452.1|14372.1|14452.1|14372.1|14452.1|14372.1|14451.8|14371.8|8
1726001540000|2024-09-10 20:52:20|14452.17|14372.17|14453.42|14373.42|14453.77|14373.77|14452.17|14372.17|9
1726001550000|2024-09-10 20:52:30|14453.29|14373.29|14452.88|14372.88|14453.29|14373.29|14452.88|14372.88|8
1726001560000|2024-09-10 20:52:40|14452.85|14372.85|14451.21|14371.21|14453.04|14373.04|14451.13|14371.13|10
1726001570000|2024-09-10 20:52:50|14450.92|14370.92|14450.84|14370.84|14450.92|14370.92|14450.52|14370.52|8
1726001580000|2024-09-10 20:53:00|14449.92|14369.92|14449.41|14369.41|14450.1|14370.1|14448.98|14368.98|10
1726001590000|2024-09-10 20:53:10|14449.44|14369.44|14448.38|14368.38|14449.55|14369.55|14448.35|14368.35|10
1726001600000|2024-09-10 20:53:20|14448.37|14368.37|14448.22|14368.22|14448.52|14368.52|14448.1|14368.1|8
1726001610000|2024-09-10 20:53:30|14448.2|14368.2|14445.23|14365.23|14448.2|14368.2|14445.23|14365.23|7
1726001620000|2024-09-10 20:53:40|14445.25|14365.25|14444.66|14364.66|14445.25|14365.25|14444.66|14364.66|9
1726001630000|2024-09-10 20:53:50|14444.59|14364.59|14442|14362|14444.59|14364.59|14442|14362|10
1726001640000|2024-09-10 20:54:00|14441.93|14361.93|14441.53|14361.53|14442|14362|14441.53|14361.53|8
1726001650000|2024-09-10 20:54:10|14441.55|14361.55|14441.72|14361.72|14441.72|14361.72|14441.54|14361.54|8
1726001660000|2024-09-10 20:54:20|14442.03|14362.03|14441.16|14361.16|14442.09|14362.09|14441.16|14361.16|10
1726001670000|2024-09-10 20:54:30|14441.17|14361.17|14441.19|14361.19|14441.19|14361.19|14441.17|14361.17|5
1726001680000|2024-09-10 20:54:40|14441.18|14361.18|14440.4|14360.4|14441.18|14361.18|14440.4|14360.4|10
1726001690000|2024-09-10 20:54:50|14440.59|14360.59|14439.33|14359.33|14440.59|14360.59|14439.33|14359.33|10
1726001700000|2024-09-10 20:55:00|14439.29|14359.29|14439.66|14359.66|14439.81|14359.81|14439.29|14359.29|9
1726001710000|2024-09-10 20:55:10|14439.18|14359.18|14435.27|14355.27|14439.18|14359.18|14435.27|14355.27|10
1726001720000|2024-09-10 20:55:20|14434.97|14354.97|14433.8|14353.8|14434.97|14354.97|14433.8|14353.8|9
1726001730000|2024-09-10 20:55:30|14433.77|14353.77|14433.57|14353.57|14433.78|14353.78|14433.57|14353.57|7
1726001740000|2024-09-10 20:55:40|14433.53|14353.53|14433.37|14353.37|14433.58|14353.58|14433.37|14353.37|9
1726001750000|2024-09-10 20:55:50|14433.39|14353.39|14432.61|14352.61|14433.88|14353.88|14432.19|14352.19|8
1726001760000|2024-09-10 20:56:00|14432.8|14352.8|14433.93|14353.93|14433.94|14353.94|14432.76|14352.76|10
1726001770000|2024-09-10 20:56:10|14434|14354|14434.19|14354.19|14434.19|14354.19|14433.94|14353.94|8
1726001780000|2024-09-10 20:56:20|14434.25|14354.25|14434.97|14354.97|14434.97|14354.97|14434.16|14354.16|10
1726001790000|2024-09-10 20:56:30|14434.98|14354.98|14434.63|14354.63|14434.98|14354.98|14434.23|14354.23|10
1726001800000|2024-09-10 20:56:40|14434.42|14354.42|14430.21|14350.21|14434.42|14354.42|14430.21|14350.21|10
1726001810000|2024-09-10 20:56:50|14429.83|14349.83|14429.17|14349.17|14429.83|14349.83|14429.17|14349.17|9
1726001820000|2024-09-10 20:57:00|14429.12|14349.12|14426.86|14346.86|14429.15|14349.15|14426.86|14346.86|9
1726001830000|2024-09-10 20:57:10|14423.96|14343.96|14422.91|14342.91|14423.96|14343.96|14422.42|14342.42|9
1726001840000|2024-09-10 20:57:20|14422.5|14342.5|14421.17|14341.17|14422.5|14342.5|14421|14341|10
1726001850000|2024-09-10 20:57:30|14420.68|14340.68|14421.33|14341.33|14421.33|14341.33|14420.68|14340.68|10
1726001860000|2024-09-10 20:57:40|14421.34|14341.34|14422.04|14342.04|14422.04|14342.04|14421.34|14341.34|5
1726001870000|2024-09-10 20:57:50|14422.47|14342.47|14421.16|14341.16|14422.47|14342.47|14421.16|14341.16|9
1726001880000|2024-09-10 20:58:00|14421.39|14341.39|14421.1|14341.1|14421.39|14341.39|14421.1|14341.1|7
1726001890000|2024-09-10 20:58:10|14421.12|14341.12|14420.05|14340.05|14421.12|14341.12|14420.05|14340.05|9
1726001900000|2024-09-10 20:58:20|14419.46|14339.46|14418.43|14338.43|14419.46|14339.46|14418.43|14338.43|9
1726001910000|2024-09-10 20:58:30|14418.56|14338.56|14415.35|14335.35|14418.56|14338.56|14415.35|14335.35|10
1726001920000|2024-09-10 20:58:40|14415.1|14335.1|14415.22|14335.22|14415.37|14335.37|14414.62|14334.62|10
1726001930000|2024-09-10 20:58:50|14415.31|14335.31|14414.57|14334.57|14415.57|14335.57|14414.57|14334.57|10
1726001940000|2024-09-10 20:59:00|14414.55|14334.55|14414.09|14334.09|14414.73|14334.73|14414.09|14334.09|10
1726001950000|2024-09-10 20:59:10|14414.6|14334.6|14412.85|14332.85|14414.6|14334.6|14412.85|14332.85|8
1726001960000|2024-09-10 20:59:20|14412.39|14332.39|14412.23|14332.23|14412.39|14332.39|14412.16|14332.16|10
1726001970000|2024-09-10 20:59:30|14412.3|14332.3|14412.16|14332.16|14412.41|14332.41|14412.16|14332.16|9
1726001980000|2024-09-10 20:59:40|14412.02|14332.02|14411.01|14331.01|14412.02|14332.02|14411.01|14331.01|10
1726001990000|2024-09-10 20:59:50|14411.22|14331.22|14409.14|14329.14|14411.22|14331.22|14409.14|14329.14|9
1726002000000|2024-09-10 21:00:00|14408.79|14328.79|14407.92|14327.92|14408.84|14328.84|14406.63|14326.63|10
1726002010000|2024-09-10 21:00:10|14408.06|14328.06|14408.68|14328.68|14408.77|14328.77|14408.06|14328.06|8
1726002020000|2024-09-10 21:00:20|14408.75|14328.75|14410.78|14330.78|14410.78|14330.78|14408.75|14328.75|10
1726002030000|2024-09-10 21:00:30|14410.85|14330.85|14411.22|14331.22|14411.47|14331.47|14410.85|14330.85|10
1726002040000|2024-09-10 21:00:40|14411.37|14331.37|14410.96|14330.96|14411.37|14331.37|14410.96|14330.96|5
1726002050000|2024-09-10 21:00:50|14410.98|14330.98|14409.53|14329.53|14411.01|14331.01|14409.5|14329.5|8
1726002060000|2024-09-10 21:01:00|14409.37|14329.37|14407.57|14327.57|14409.37|14329.37|14406.6|14326.6|10
1726002070000|2024-09-10 21:01:10|14407.74|14327.74|14406.25|14326.25|14408.02|14328.02|14406.25|14326.25|10
1726002080000|2024-09-10 21:01:20|14405.79|14325.79|14404.53|14324.53|14405.79|14325.79|14403.28|14323.28|10
1726002090000|2024-09-10 21:01:30|14403.68|14323.68|14399.07|14319.07|14403.68|14323.68|14399.07|14319.07|10
1726002100000|2024-09-10 21:01:40|14398.73|14318.73|14396.02|14316.02|14398.73|14318.73|14395.56|14315.56|10
1726002110000|2024-09-10 21:01:50|14396.33|14316.33|14399.62|14319.62|14399.88|14319.88|14396.33|14316.33|10
1726002120000|2024-09-10 21:02:00|14399.65|14319.65|14400.53|14320.53|14400.54|14320.54|14399.65|14319.65|9
1726002130000|2024-09-10 21:02:10|14401.04|14321.04|14404.24|14324.24|14404.24|14324.24|14401.04|14321.04|10
1726002140000|2024-09-10 21:02:20|14404.37|14324.37|14402.55|14322.55|14404.46|14324.46|14402.55|14322.55|10
1726002150000|2024-09-10 21:02:30|14402.36|14322.36|14400.9|14320.9|14402.36|14322.36|14400.54|14320.54|10
1726002160000|2024-09-10 21:02:40|14401.3|14321.3|14399.51|14319.51|14401.3|14321.3|14399.51|14319.51|9
1726002170000|2024-09-10 21:02:50|14398.71|14318.71|14398.34|14318.34|14398.71|14318.71|14398.31|14318.31|9
1726002180000|2024-09-10 21:03:00|14398.33|14318.33|14397.47|14317.47|14398.39|14318.39|14397.47|14317.47|10
1726002190000|2024-09-10 21:03:10|14397.17|14317.17|14393.72|14313.72|14397.17|14317.17|14393.72|14313.72|9
1726002200000|2024-09-10 21:03:20|14393.67|14313.67|14393.09|14313.09|14394.33|14314.33|14393.09|14313.09|10
1726002210000|2024-09-10 21:03:30|14393.2|14313.2|14393.09|14313.09|14393.29|14313.29|14393.01|14313.01|9
1726002220000|2024-09-10 21:03:40|14393.02|14313.02|14392.9|14312.9|14393.11|14313.11|14392.9|14312.9|6
1726002230000|2024-09-10 21:03:50|14392.79|14312.79|14392.39|14312.39|14392.9|14312.9|14392.39|14312.39|9
1726002240000|2024-09-10 21:04:00|14392.24|14312.24|14393.86|14313.86|14394.55|14314.55|14392.16|14312.16|10
1726002250000|2024-09-10 21:04:10|14393.85|14313.85|14392.68|14312.68|14393.87|14313.87|14392.68|14312.68|10
1726002260000|2024-09-10 21:04:20|14392.44|14312.44|14391.85|14311.85|14392.51|14312.51|14391.74|14311.74|10
1726002270000|2024-09-10 21:04:30|14391.57|14311.57|14393.19|14313.19|14393.19|14313.19|14391.52|14311.52|9
1726002280000|2024-09-10 21:04:40|14392.52|14312.52|14394.23|14314.23|14394.23|14314.23|14391.67|14311.67|10
1726002290000|2024-09-10 21:04:50|14394.58|14314.58|14396.42|14316.42|14396.72|14316.72|14394.58|14314.58|10
1726002300000|2024-09-10 21:05:00|14396.38|14316.38|14399.09|14319.09|14399.09|14319.09|14396.32|14316.32|10
1726002310000|2024-09-10 21:05:10|14399.52|14319.52|14399.96|14319.96|14400.15|14320.15|14399.52|14319.52|9
1726002320000|2024-09-10 21:05:20|14400.02|14320.02|14399.42|14319.42|14400.12|14320.12|14398.86|14318.86|9
1726002330000|2024-09-10 21:05:30|14400.76|14320.76|14405.36|14325.36|14405.36|14325.36|14400.76|14320.76|9
1726002340000|2024-09-10 21:05:40|14406.35|14326.35|14407.71|14327.71|14407.71|14327.71|14406.35|14326.35|9
1726002350000|2024-09-10 21:05:50|14408.06|14328.06|14411.37|14331.37|14411.37|14331.37|14408.06|14328.06|10
1726002360000|2024-09-10 21:06:00|14411.74|14331.74|14411.34|14331.34|14412.43|14332.43|14411.34|14331.34|10
1726002370000|2024-09-10 21:06:10|14411.33|14331.33|14410.47|14330.47|14411.33|14331.33|14410.47|14330.47|9
1726002380000|2024-09-10 21:06:20|14410.65|14330.65|14410.57|14330.57|14410.65|14330.65|14409.99|14329.99|9
1726002390000|2024-09-10 21:06:30|14410.6|14330.6|14410.79|14330.79|14410.79|14330.79|14410.47|14330.47|8
1726002400000|2024-09-10 21:06:40|14410.74|14330.74|14411.67|14331.67|14411.7|14331.7|14410.68|14330.68|10
1726002410000|2024-09-10 21:06:50|14411.49|14331.49|14414.65|14334.65|14414.87|14334.87|14411.49|14331.49|9
1726002420000|2024-09-10 21:07:00|14414.69|14334.69|14413.72|14333.72|14414.69|14334.69|14413.7|14333.7|9
1726002430000|2024-09-10 21:07:10|14413.58|14333.58|14413.3|14333.3|14413.75|14333.75|14413.16|14333.16|10
1726002440000|2024-09-10 21:07:20|14413.22|14333.22|14413.61|14333.61|14413.61|14333.61|14412.83|14332.83|8
1726002450000|2024-09-10 21:07:30|14413.62|14333.62|14414.02|14334.02|14414.45|14334.45|14413.61|14333.61|8
1726002460000|2024-09-10 21:07:40|14414.03|14334.03|14413.95|14333.95|14414.03|14334.03|14413.95|14333.95|5
1726002470000|2024-09-10 21:07:50|14414.23|14334.23|14415.12|14335.12|14415.12|14335.12|14414.15|14334.15|7
1726002480000|2024-09-10 21:08:00|14415.36|14335.36|14415.77|14335.77|14415.79|14335.79|14415.33|14335.33|9
1726002490000|2024-09-10 21:08:10|14415.62|14335.62|14417.41|14337.41|14417.41|14337.41|14415.53|14335.53|8
1726002500000|2024-09-10 21:08:20|14417.74|14337.74|14418.07|14338.07|14418.07|14338.07|14417.61|14337.61|9
1726002510000|2024-09-10 21:08:30|14418.1|14338.1|14418.86|14338.86|14418.86|14338.86|14418.1|14338.1|5
1726002520000|2024-09-10 21:08:40|14418.65|14338.65|14419.88|14339.88|14419.88|14339.88|14418.4|14338.4|9
1726002530000|2024-09-10 21:08:50|14420.13|14340.13|14421.59|14341.59|14421.59|14341.59|14420.13|14340.13|10
1726002540000|2024-09-10 21:09:00|14421.42|14341.42|14422.16|14342.16|14422.16|14342.16|14421.42|14341.42|8
1726002550000|2024-09-10 21:09:10|14422.22|14342.22|14423.39|14343.39|14423.39|14343.39|14422.22|14342.22|10
1726002560000|2024-09-10 21:09:20|14423.51|14343.51|14424.2|14344.2|14424.2|14344.2|14423.51|14343.51|4
1726002570000|2024-09-10 21:09:30|14423.94|14343.94|14423.78|14343.78|14423.94|14343.94|14423.74|14343.74|4
1726002580000|2024-09-10 21:09:40|14424.08|14344.08|14423.23|14343.23|14424.08|14344.08|14423.23|14343.23|6
1726002590000|2024-09-10 21:09:50|14423.21|14343.21|14422.82|14342.82|14423.21|14343.21|14422.81|14342.81|9
1726002600000|2024-09-10 21:10:00|14422.83|14342.83|14423.53|14343.53|14423.53|14343.53|14422.83|14342.83|9
1726002610000|2024-09-10 21:10:10|14423.8|14343.8|14424.31|14344.31|14424.4|14344.4|14423.77|14343.77|9
1726002620000|2024-09-10 21:10:20|14424.72|14344.72|14427.05|14347.05|14427.21|14347.21|14424.69|14344.69|9
1726002630000|2024-09-10 21:10:30|14427.03|14347.03|14428.19|14348.19|14428.19|14348.19|14427.02|14347.02|9
1726002640000|2024-09-10 21:10:40|14427.97|14347.97|14430.77|14350.77|14430.78|14350.78|14427.97|14347.97|9
1726002650000|2024-09-10 21:10:50|14430.66|14350.66|14431.96|14351.96|14431.96|14351.96|14430.63|14350.63|8
1726002660000|2024-09-10 21:11:00|14432.05|14352.05|14432.03|14352.03|14432.05|14352.05|14431.73|14351.73|8
1726002670000|2024-09-10 21:11:10|14431.95|14351.95|14432.89|14352.89|14432.93|14352.93|14431.94|14351.94|10
1726002680000|2024-09-10 21:11:20|14432.93|14352.93|14436.58|14356.58|14436.61|14356.61|14432.93|14352.93|10
1726002690000|2024-09-10 21:11:30|14436.38|14356.38|14435.75|14355.75|14436.38|14356.38|14435.74|14355.74|8
1726002700000|2024-09-10 21:11:40|14435.77|14355.77|14435.79|14355.79|14435.79|14355.79|14435.46|14355.46|8
1726002710000|2024-09-10 21:11:50|14435.8|14355.8|14435.4|14355.4|14435.8|14355.8|14435.36|14355.36|9
1726002720000|2024-09-10 21:12:00|14435.55|14355.55|14436.15|14356.15|14436.16|14356.16|14435.46|14355.46|10
1726002730000|2024-09-10 21:12:10|14436.26|14356.26|14435.08|14355.08|14436.26|14356.26|14435.08|14355.08|9
1726002740000|2024-09-10 21:12:20|14435.06|14355.06|14432.46|14352.46|14435.06|14355.06|14432.46|14352.46|9
1726002750000|2024-09-10 21:12:30|14432.35|14352.35|14430.33|14350.33|14432.35|14352.35|14430.33|14350.33|10
1726002760000|2024-09-10 21:12:40|14430.29|14350.29|14429.11|14349.11|14430.29|14350.29|14429.11|14349.11|10
1726002770000|2024-09-10 21:12:50|14428.06|14348.06|14427.44|14347.44|14428.06|14348.06|14427.01|14347.01|10
1726002780000|2024-09-10 21:13:00|14427.65|14347.65|14427.29|14347.29|14427.65|14347.65|14427.27|14347.27|6
1726002790000|2024-09-10 21:13:10|14428.11|14348.11|14426.17|14346.17|14428.76|14348.76|14426.17|14346.17|10
1726002800000|2024-09-10 21:13:20|14426.5|14346.5|14425.68|14345.68|14426.52|14346.52|14425.68|14345.68|9
1726002810000|2024-09-10 21:13:30|14425.67|14345.67|14423.38|14343.38|14425.67|14345.67|14423.38|14343.38|9
1726002820000|2024-09-10 21:13:40|14423.52|14343.52|14421.03|14341.03|14424.08|14344.08|14421.03|14341.03|10
1726002830000|2024-09-10 21:13:50|14421.74|14341.74|14422.11|14342.11|14422.61|14342.61|14421.74|14341.74|9
1726002840000|2024-09-10 21:14:00|14422.1|14342.1|14421.38|14341.38|14422.2|14342.2|14421.37|14341.37|10
1726002850000|2024-09-10 21:14:10|14421.25|14341.25|14421.24|14341.24|14421.44|14341.44|14421.19|14341.19|8
1726002860000|2024-09-10 21:14:20|14421.32|14341.32|14422.68|14342.68|14422.74|14342.74|14421.32|14341.32|10
1726002870000|2024-09-10 21:14:30|14422.76|14342.76|14423.2|14343.2|14423.49|14343.49|14422.76|14342.76|10
1726002880000|2024-09-10 21:14:40|14423.16|14343.16|14424.12|14344.12|14424.12|14344.12|14423.16|14343.16|8
1726002890000|2024-09-10 21:14:50|14423.99|14343.99|14423.96|14343.96|14424|14344|14423.82|14343.82|4
1726002900000|2024-09-10 21:15:00|14423.93|14343.93|14424.87|14344.87|14425.13|14345.13|14423.93|14343.93|9
1726002910000|2024-09-10 21:15:10|14425.26|14345.26|14425.14|14345.14|14425.62|14345.62|14425.1|14345.1|10
1726002920000|2024-09-10 21:15:20|14425.34|14345.34|14425.99|14345.99|14426.63|14346.63|14425.19|14345.19|10
1726002930000|2024-09-10 21:15:30|14425.92|14345.92|14425.45|14345.45|14425.92|14345.92|14425.45|14345.45|9
1726002940000|2024-09-10 21:15:40|14425.43|14345.43|14425.49|14345.49|14425.49|14345.49|14425.31|14345.31|7
1726002950000|2024-09-10 21:15:50|14425.69|14345.69|14425.58|14345.58|14426.18|14346.18|14425.57|14345.57|10
1726002960000|2024-09-10 21:16:00|14425.18|14345.18|14424.96|14344.96|14425.18|14345.18|14424.67|14344.67|10
1726002970000|2024-09-10 21:16:10|14424.98|14344.98|14423.61|14343.61|14424.98|14344.98|14423.46|14343.46|10
1726002980000|2024-09-10 21:16:20|14423.59|14343.59|14423.5|14343.5|14423.97|14343.97|14423.41|14343.41|10
1726002990000|2024-09-10 21:16:30|14423.48|14343.48|14423.45|14343.45|14423.58|14343.58|14423.14|14343.14|8
1726003000000|2024-09-10 21:16:40|14423.37|14343.37|14423.1|14343.1|14423.38|14343.38|14422.77|14342.77|8
1726003010000|2024-09-10 21:16:50|14423|14343|14423.05|14343.05|14423.07|14343.07|14422.98|14342.98|7
1726003020000|2024-09-10 21:17:00|14423.04|14343.04|14422.66|14342.66|14423.04|14343.04|14422.66|14342.66|8
1726003030000|2024-09-10 21:17:10|14422.68|14342.68|14418.32|14338.32|14422.76|14342.76|14418.32|14338.32|10
1726003040000|2024-09-10 21:17:20|14418.33|14338.33|14418.22|14338.22|14418.33|14338.33|14418.22|14338.22|5
1726003050000|2024-09-10 21:17:30|14418.17|14338.17|14415.16|14335.16|14418.17|14338.17|14415.16|14335.16|10
1726003060000|2024-09-10 21:17:40|14415.06|14335.06|14415.1|14335.1|14415.16|14335.16|14414.96|14334.96|9
1726003070000|2024-09-10 21:17:50|14414.99|14334.99|14415|14335|14415.09|14335.09|14414.99|14334.99|7
1726003080000|2024-09-10 21:18:00|14415.02|14335.02|14415.12|14335.12|14415.13|14335.13|14415.01|14335.01|7
1726003090000|2024-09-10 21:18:10|14415.13|14335.13|14415.84|14335.84|14416.36|14336.36|14415.12|14335.12|10
1726003100000|2024-09-10 21:18:20|14415.72|14335.72|14415.47|14335.47|14415.85|14335.85|14415.45|14335.45|6
1726003110000|2024-09-10 21:18:30|14415.44|14335.44|14416.56|14336.56|14416.57|14336.57|14415.44|14335.44|9
1726003120000|2024-09-10 21:18:40|14416.8|14336.8|14415.81|14335.81|14416.8|14336.8|14415.81|14335.81|10
1726003130000|2024-09-10 21:18:50|14416.64|14336.64|14417.65|14337.65|14417.91|14337.91|14416.64|14336.64|9
1726003140000|2024-09-10 21:19:00|14417.83|14337.83|14417.71|14337.71|14417.91|14337.91|14417.71|14337.71|9
1726003150000|2024-09-10 21:19:10|14417.84|14337.84|14418.32|14338.32|14418.32|14338.32|14417.71|14337.71|10
1726003160000|2024-09-10 21:19:20|14418.47|14338.47|14418.27|14338.27|14418.53|14338.53|14418.27|14338.27|8
1726003170000|2024-09-10 21:19:30|14418.55|14338.55|14418.42|14338.42|14418.55|14338.55|14418.29|14338.29|9
1726003180000|2024-09-10 21:19:40|14418.46|14338.46|14417.28|14337.28|14418.5|14338.5|14417.28|14337.28|8
1726003190000|2024-09-10 21:19:50|14417.2|14337.2|14416.97|14336.97|14417.37|14337.37|14416.62|14336.62|8
1726003200000|2024-09-10 21:20:00|14416.8|14336.8|14415.96|14335.96|14416.81|14336.81|14415.95|14335.95|9
1726003210000|2024-09-10 21:20:10|14415.88|14335.88|14413.81|14333.81|14415.9|14335.9|14413.81|14333.81|7
1726003220000|2024-09-10 21:20:20|14414.02|14334.02|14413.16|14333.16|14414.02|14334.02|14413.16|14333.16|8
1726003230000|2024-09-10 21:20:30|14413.03|14333.03|14410.58|14330.58|14413.03|14333.03|14410.58|14330.58|9
1726003240000|2024-09-10 21:20:40|14410.57|14330.57|14409.74|14329.74|14410.58|14330.58|14409.74|14329.74|9
1726003250000|2024-09-10 21:20:50|14409.73|14329.73|14408.86|14328.86|14409.8|14329.8|14408.86|14328.86|10
1726003260000|2024-09-10 21:21:00|14409.07|14329.07|14408.93|14328.93|14409.15|14329.15|14407.68|14327.68|7
1726003270000|2024-09-10 21:21:10|14408.88|14328.88|14409.65|14329.65|14409.65|14329.65|14408.87|14328.87|8
1726003280000|2024-09-10 21:21:20|14409.63|14329.63|14409.93|14329.93|14409.98|14329.98|14409.5|14329.5|9
1726003290000|2024-09-10 21:21:30|14410.09|14330.09|14410.4|14330.4|14410.4|14330.4|14410.03|14330.03|9
1726003300000|2024-09-10 21:21:40|14410.47|14330.47|14411.16|14331.16|14411.17|14331.17|14410.47|14330.47|9
1726003310000|2024-09-10 21:21:50|14411.17|14331.17|14411.54|14331.54|14411.54|14331.54|14411.15|14331.15|9
1726003320000|2024-09-10 21:22:00|14411.47|14331.47|14411.4|14331.4|14411.47|14331.47|14411.05|14331.05|10
1726003330000|2024-09-10 21:22:10|14411.23|14331.23|14411.28|14331.28|14411.28|14331.28|14411.21|14331.21|8
1726003340000|2024-09-10 21:22:20|14411.43|14331.43|14411.26|14331.26|14411.43|14331.43|14411.26|14331.26|7
1726003350000|2024-09-10 21:22:30|14411.25|14331.25|14411.25|14331.25|14411.48|14331.48|14411.25|14331.25|5
1726003360000|2024-09-10 21:22:40|14411.11|14331.11|14411.22|14331.22|14411.41|14331.41|14411.11|14331.11|8
1726003370000|2024-09-10 21:22:50|14411.2|14331.2|14409.56|14329.56|14411.2|14331.2|14409.56|14329.56|9
1726003380000|2024-09-10 21:23:00|14409.52|14329.52|14410.31|14330.31|14410.31|14330.31|14409.47|14329.47|4
1726003390000|2024-09-10 21:23:10|14410.04|14330.04|14410.57|14330.57|14410.57|14330.57|14410.01|14330.01|8
1726003400000|2024-09-10 21:23:20|14410.74|14330.74|14410.46|14330.46|14410.77|14330.77|14410.46|14330.46|8
1726003410000|2024-09-10 21:23:30|14410.83|14330.83|14410.91|14330.91|14410.91|14330.91|14410.68|14330.68|10
1726003420000|2024-09-10 21:23:40|14411.18|14331.18|14411.5|14331.5|14411.5|14331.5|14411.18|14331.18|9
1726003430000|2024-09-10 21:23:50|14411.48|14331.48|14411.12|14331.12|14411.48|14331.48|14411.09|14331.09|7
1726003440000|2024-09-10 21:24:00|14411.06|14331.06|14410.63|14330.63|14411.06|14331.06|14410.47|14330.47|8
1726003450000|2024-09-10 21:24:10|14410.59|14330.59|14412.3|14332.3|14412.3|14332.3|14410.55|14330.55|10
1726003460000|2024-09-10 21:24:20|14412.33|14332.33|14410.57|14330.57|14412.35|14332.35|14409.76|14329.76|9
1726003470000|2024-09-10 21:24:30|14410.99|14330.99|14409.21|14329.21|14411.35|14331.35|14409.21|14329.21|9
1726003480000|2024-09-10 21:24:40|14408.68|14328.68|14408.91|14328.91|14408.94|14328.94|14408.67|14328.67|9
1726003490000|2024-09-10 21:24:50|14408.55|14328.55|14406.99|14326.99|14408.6|14328.6|14406.99|14326.99|7
1726003500000|2024-09-10 21:25:00|14407.37|14327.37|14407.14|14327.14|14407.37|14327.37|14407.14|14327.14|8
1726003510000|2024-09-10 21:25:10|14406.83|14326.83|14405.82|14325.82|14406.92|14326.92|14405.82|14325.82|8
1726003520000|2024-09-10 21:25:20|14405.43|14325.43|14404.9|14324.9|14405.49|14325.49|14404.69|14324.69|10
1726003530000|2024-09-10 21:25:30|14404.91|14324.91|14402.73|14322.73|14404.91|14324.91|14402.73|14322.73|9
1726003540000|2024-09-10 21:25:40|14403.04|14323.04|14402.08|14322.08|14403.73|14323.73|14402.08|14322.08|10
1726003550000|2024-09-10 21:25:50|14400.48|14320.48|14397.86|14317.86|14401.35|14321.35|14397.15|14317.15|10
1726003560000|2024-09-10 21:26:00|14397.83|14317.83|14398.59|14318.59|14398.59|14318.59|14396.46|14316.46|10
1726003570000|2024-09-10 21:26:10|14399.22|14319.22|14398.72|14318.72|14399.22|14319.22|14398.7|14318.7|5
1726003580000|2024-09-10 21:26:20|14398.74|14318.74|14398.02|14318.02|14398.74|14318.74|14397.88|14317.88|8
1726003590000|2024-09-10 21:26:30|14398.01|14318.01|14398.36|14318.36|14398.36|14318.36|14398.01|14318.01|6
1726003600000|2024-09-10 21:26:40|14398.29|14318.29|14396.7|14316.7|14398.32|14318.32|14396.69|14316.69|10
1726003610000|2024-09-10 21:26:50|14396.87|14316.87|14396.73|14316.73|14396.9|14316.9|14396.73|14316.73|7
1726003620000|2024-09-10 21:27:00|14396.67|14316.67|14396.47|14316.47|14397.2|14317.2|14396.45|14316.45|8
1726003630000|2024-09-10 21:27:10|14396.55|14316.55|14396.77|14316.77|14396.79|14316.79|14396.44|14316.44|10
1726003640000|2024-09-10 21:27:20|14396.84|14316.84|14398.45|14318.45|14398.45|14318.45|14396.84|14316.84|8
1726003650000|2024-09-10 21:27:30|14398.49|14318.49|14398.97|14318.97|14398.97|14318.97|14398.26|14318.26|10
1726003660000|2024-09-10 21:27:40|14399.23|14319.23|14401.61|14321.61|14401.61|14321.61|14399.23|14319.23|8
1726003670000|2024-09-10 21:27:50|14401.78|14321.78|14400.9|14320.9|14401.86|14321.86|14400.9|14320.9|9
1726003680000|2024-09-10 21:28:00|14400.92|14320.92|14399.62|14319.62|14400.92|14320.92|14399.62|14319.62|10
1726003690000|2024-09-10 21:28:10|14399.52|14319.52|14400.13|14320.13|14400.76|14320.76|14399.52|14319.52|9
1726003700000|2024-09-10 21:28:20|14400.1|14320.1|14398.62|14318.62|14400.22|14320.22|14398.62|14318.62|10
1726003710000|2024-09-10 21:28:30|14398.28|14318.28|14397.65|14317.65|14398.37|14318.37|14397.65|14317.65|10
1726003720000|2024-09-10 21:28:40|14397.66|14317.66|14397.34|14317.34|14397.66|14317.66|14396.07|14316.07|10
1726003730000|2024-09-10 21:28:50|14397.55|14317.55|14397.86|14317.86|14397.86|14317.86|14397.55|14317.55|7
1726003740000|2024-09-10 21:29:00|14398.75|14318.75|14399.06|14319.06|14399.06|14319.06|14398.74|14318.74|9
1726003750000|2024-09-10 21:29:10|14397.85|14317.85|14398.08|14318.08|14398.41|14318.41|14397.79|14317.79|8
1726003760000|2024-09-10 21:29:20|14398.16|14318.16|14396.53|14316.53|14398.16|14318.16|14396.51|14316.51|10
1726003770000|2024-09-10 21:29:30|14396.55|14316.55|14399.5|14319.5|14399.77|14319.77|14396.55|14316.55|8
1726003780000|2024-09-10 21:29:40|14399.69|14319.69|14399.93|14319.93|14399.93|14319.93|14399.69|14319.69|8
1726003790000|2024-09-10 21:29:50|14399.82|14319.82|14399.96|14319.96|14399.96|14319.96|14399.64|14319.64|8
1726003800000|2024-09-10 21:30:00|14399.98|14319.98|14400.15|14320.15|14400.2|14320.2|14399.98|14319.98|7
1726003810000|2024-09-10 21:30:10|14400.16|14320.16|14400.39|14320.39|14400.39|14320.39|14400.16|14320.16|5
1726003820000|2024-09-10 21:30:20|14400.48|14320.48|14401.15|14321.15|14401.15|14321.15|14400.39|14320.39|9
1726003830000|2024-09-10 21:30:30|14401.29|14321.29|14401.46|14321.46|14401.59|14321.59|14401.23|14321.23|10
1726003840000|2024-09-10 21:30:40|14401.66|14321.66|14402.51|14322.51|14402.52|14322.52|14401.66|14321.66|6
1726003850000|2024-09-10 21:30:50|14403.03|14323.03|14404.02|14324.02|14404.05|14324.05|14403.03|14323.03|9
1726003860000|2024-09-10 21:31:00|14404.74|14324.74|14405.28|14325.28|14405.72|14325.72|14404.74|14324.74|10
1726003870000|2024-09-10 21:31:10|14405.31|14325.31|14405.19|14325.19|14405.43|14325.43|14404.82|14324.82|10
1726003880000|2024-09-10 21:31:20|14405.16|14325.16|14405.9|14325.9|14405.9|14325.9|14404.85|14324.85|9
1726003890000|2024-09-10 21:31:30|14405.77|14325.77|14405.76|14325.76|14406.14|14326.14|14405.76|14325.76|10
1726003900000|2024-09-10 21:31:40|14405.59|14325.59|14405.47|14325.47|14405.65|14325.65|14405.47|14325.47|7
1726003910000|2024-09-10 21:31:50|14405.39|14325.39|14403.62|14323.62|14405.39|14325.39|14403.62|14323.62|8
1726003920000|2024-09-10 21:32:00|14403.74|14323.74|14404.04|14324.04|14404.04|14324.04|14403.61|14323.61|10
1726003930000|2024-09-10 21:32:10|14404.05|14324.05|14402.61|14322.61|14404.07|14324.07|14402.61|14322.61|7
1726003940000|2024-09-10 21:32:20|14402.59|14322.59|14401.71|14321.71|14402.94|14322.94|14401.71|14321.71|10
1726003950000|2024-09-10 21:32:30|14401.21|14321.21|14401.78|14321.78|14401.78|14321.78|14401.1|14321.1|9
1726003960000|2024-09-10 21:32:40|14401.82|14321.82|14402.93|14322.93|14403.3|14323.3|14401.77|14321.77|10
1726003970000|2024-09-10 21:32:50|14402.91|14322.91|14404.57|14324.57|14404.57|14324.57|14402.91|14322.91|7
1726003980000|2024-09-10 21:33:00|14404.6|14324.6|14403.7|14323.7|14404.6|14324.6|14403.24|14323.24|8
1726003990000|2024-09-10 21:33:10|14403.75|14323.75|14403.97|14323.97|14404.12|14324.12|14403.75|14323.75|7
1726004000000|2024-09-10 21:33:20|14403.98|14323.98|14402.64|14322.64|14403.98|14323.98|14402.42|14322.42|10
1726004010000|2024-09-10 21:33:30|14402.49|14322.49|14401.36|14321.36|14402.49|14322.49|14401.36|14321.36|10
1726004020000|2024-09-10 21:33:40|14400.62|14320.62|14398.63|14318.63|14400.62|14320.62|14398.55|14318.55|9
1726004030000|2024-09-10 21:33:50|14398.66|14318.66|14396.94|14316.94|14398.67|14318.67|14396.94|14316.94|8
1726004040000|2024-09-10 21:34:00|14396.51|14316.51|14396.36|14316.36|14396.62|14316.62|14395.52|14315.52|10
1726004050000|2024-09-10 21:34:10|14396.49|14316.49|14398.81|14318.81|14398.81|14318.81|14396.49|14316.49|10
1726004060000|2024-09-10 21:34:20|14399.08|14319.08|14399.98|14319.98|14399.98|14319.98|14399.08|14319.08|10
1726004070000|2024-09-10 21:34:30|14400.06|14320.06|14398.32|14318.32|14400.2|14320.2|14398.32|14318.32|10
1726004080000|2024-09-10 21:34:40|14398.26|14318.26|14397.74|14317.74|14398.26|14318.26|14397.74|14317.74|10
1726004090000|2024-09-10 21:34:50|14397.7|14317.7|14397.64|14317.64|14397.7|14317.7|14396.76|14316.76|9
1726004100000|2024-09-10 21:35:00|14397.43|14317.43|14397.72|14317.72|14397.87|14317.87|14397.29|14317.29|9
1726004110000|2024-09-10 21:35:10|14397.75|14317.75|14397.67|14317.67|14397.75|14317.75|14397.65|14317.65|5
1726004120000|2024-09-10 21:35:20|14397.66|14317.66|14397.72|14317.72|14397.72|14317.72|14397.56|14317.56|7
1726004130000|2024-09-10 21:35:30|14397.82|14317.82|14397.7|14317.7|14397.82|14317.82|14397.69|14317.69|7
1726004140000|2024-09-10 21:35:40|14397.68|14317.68|14397.8|14317.8|14397.8|14317.8|14397.54|14317.54|7
1726004150000|2024-09-10 21:35:50|14393.98|14313.98|14393.24|14313.24|14393.98|14313.98|14389.58|14309.58|10
1726004160000|2024-09-10 21:36:00|14393.06|14313.06|14392.68|14312.68|14393.11|14313.11|14392.68|14312.68|6
1726004170000|2024-09-10 21:36:10|14392.58|14312.58|14390.41|14310.41|14392.58|14312.58|14390.41|14310.41|10
1726004180000|2024-09-10 21:36:20|14390.12|14310.12|14389.41|14309.41|14390.12|14310.12|14389.41|14309.41|10
1726004190000|2024-09-10 21:36:30|14389.2|14309.2|14389.19|14309.19|14389.34|14309.34|14389.01|14309.01|10
1726004200000|2024-09-10 21:36:40|14389.09|14309.09|14389.25|14309.25|14389.34|14309.34|14389.05|14309.05|10
1726004210000|2024-09-10 21:36:50|14389.23|14309.23|14389.19|14309.19|14389.43|14309.43|14389.14|14309.14|7
1726004220000|2024-09-10 21:37:00|14389.05|14309.05|14388.74|14308.74|14389.05|14309.05|14388.74|14308.74|9
1726004230000|2024-09-10 21:37:10|14388.72|14308.72|14387.97|14307.97|14388.72|14308.72|14387.62|14307.62|9
1726004240000|2024-09-10 21:37:20|14388.39|14308.39|14388.72|14308.72|14388.86|14308.86|14388.39|14308.39|9
1726004250000|2024-09-10 21:37:30|14388.41|14308.41|14386.21|14306.21|14388.55|14308.55|14386.17|14306.17|10
1726004260000|2024-09-10 21:37:40|14386.2|14306.2|14385.71|14305.71|14386.2|14306.2|14385.6|14305.6|10
1726004270000|2024-09-10 21:37:50|14385.75|14305.75|14385.07|14305.07|14385.77|14305.77|14385.07|14305.07|8
1726004280000|2024-09-10 21:38:00|14385.06|14305.06|14385.16|14305.16|14385.31|14305.31|14385.05|14305.05|7
1726004290000|2024-09-10 21:38:10|14385.05|14305.05|14385.29|14305.29|14385.42|14305.42|14385.05|14305.05|6
1726004300000|2024-09-10 21:38:20|14385.35|14305.35|14388.53|14308.53|14388.53|14308.53|14385.35|14305.35|9
1726004310000|2024-09-10 21:38:30|14389.89|14309.89|14395.8|14315.8|14395.8|14315.8|14389.89|14309.89|10
1726004320000|2024-09-10 21:38:40|14395.4|14315.4|14400.55|14320.55|14400.55|14320.55|14395.4|14315.4|9
1726004330000|2024-09-10 21:38:50|14400.62|14320.62|14402.6|14322.6|14402.83|14322.83|14400.62|14320.62|9
1726004340000|2024-09-10 21:39:00|14403.64|14323.64|14404.8|14324.8|14404.8|14324.8|14403.53|14323.53|10
1726004350000|2024-09-10 21:39:10|14404.75|14324.75|14407.39|14327.39|14407.39|14327.39|14404.62|14324.62|8
1726004360000|2024-09-10 21:39:20|14407.43|14327.43|14407.45|14327.45|14407.69|14327.69|14407.43|14327.43|9
1726004370000|2024-09-10 21:39:30|14407.09|14327.09|14406.89|14326.89|14407.3|14327.3|14406.89|14326.89|9
1726004380000|2024-09-10 21:39:40|14406.87|14326.87|14406.94|14326.94|14406.96|14326.96|14406.8|14326.8|8
1726004390000|2024-09-10 21:39:50|14406.86|14326.86|14407.5|14327.5|14407.5|14327.5|14406.86|14326.86|8
1726004400000|2024-09-10 21:40:00|14406.13|14326.13|14405.28|14325.28|14406.13|14326.13|14405.28|14325.28|9
1726004410000|2024-09-10 21:40:10|14405.3|14325.3|14404.56|14324.56|14405.3|14325.3|14404.18|14324.18|9
1726004420000|2024-09-10 21:40:20|14404.71|14324.71|14404.7|14324.7|14405.08|14325.08|14404.65|14324.65|9
1726004430000|2024-09-10 21:40:30|14404.73|14324.73|14406.78|14326.78|14406.78|14326.78|14404.73|14324.73|9
1726004440000|2024-09-10 21:40:40|14405.74|14325.74|14406.12|14326.12|14406.12|14326.12|14405.56|14325.56|10
1726004450000|2024-09-10 21:40:50|14405.96|14325.96|14404.42|14324.42|14406.15|14326.15|14404.42|14324.42|10
1726004460000|2024-09-10 21:41:00|14404.25|14324.25|14404.26|14324.26|14404.33|14324.33|14404.09|14324.09|9
1726004470000|2024-09-10 21:41:10|14404.27|14324.27|14402.88|14322.88|14404.27|14324.27|14402.88|14322.88|9
1726004480000|2024-09-10 21:41:20|14402.29|14322.29|14400.87|14320.87|14402.29|14322.29|14400.87|14320.87|10
1726004490000|2024-09-10 21:41:30|14400.71|14320.71|14399.32|14319.32|14400.71|14320.71|14399.32|14319.32|8
1726004500000|2024-09-10 21:41:40|14399.31|14319.31|14398.88|14318.88|14399.31|14319.31|14398.83|14318.83|9
1726004510000|2024-09-10 21:41:50|14398.41|14318.41|14397.98|14317.98|14398.41|14318.41|14397.98|14317.98|8
1726004520000|2024-09-10 21:42:00|14398.04|14318.04|14397.42|14317.42|14398.17|14318.17|14397.25|14317.25|9
1726004530000|2024-09-10 21:42:10|14397.49|14317.49|14395.21|14315.21|14397.5|14317.5|14395.21|14315.21|10
1726004540000|2024-09-10 21:42:20|14395.87|14315.87|14397.71|14317.71|14397.71|14317.71|14395.87|14315.87|9
1726004550000|2024-09-10 21:42:30|14397.89|14317.89|14397.95|14317.95|14398|14318|14397.89|14317.89|8
1726004560000|2024-09-10 21:42:40|14397.99|14317.99|14398.57|14318.57|14398.57|14318.57|14397.94|14317.94|7
1726004570000|2024-09-10 21:42:50|14398.61|14318.61|14398.6|14318.6|14398.67|14318.67|14398.6|14318.6|9
1726004580000|2024-09-10 21:43:00|14398.7|14318.7|14398.2|14318.2|14398.7|14318.7|14398.01|14318.01|10
1726004590000|2024-09-10 21:43:10|14398.21|14318.21|14402.85|14322.85|14402.86|14322.86|14398.09|14318.09|10
1726004600000|2024-09-10 21:43:20|14402.86|14322.86|14398.88|14318.88|14402.86|14322.86|14398.36|14318.36|8
1726004610000|2024-09-10 21:43:30|14398.63|14318.63|14398.64|14318.64|14398.64|14318.64|14398.62|14318.62|8
1726004620000|2024-09-10 21:43:40|14398.86|14318.86|14398.84|14318.84|14398.89|14318.89|14398.66|14318.66|8
1726004630000|2024-09-10 21:43:50|14398.92|14318.92|14399.75|14319.75|14399.82|14319.82|14398.79|14318.79|10
1726004640000|2024-09-10 21:44:00|14399.7|14319.7|14398.54|14318.54|14399.7|14319.7|14398.54|14318.54|10
1726004650000|2024-09-10 21:44:10|14398.68|14318.68|14398.8|14318.8|14398.86|14318.86|14398.65|14318.65|10
1726004660000|2024-09-10 21:44:20|14399.07|14319.07|14399.01|14319.01|14399.26|14319.26|14399.01|14319.01|8
1726004670000|2024-09-10 21:44:30|14398.83|14318.83|14400.43|14320.43|14400.55|14320.55|14398.82|14318.82|9
1726004680000|2024-09-10 21:44:40|14400.37|14320.37|14400.93|14320.93|14400.93|14320.93|14400.15|14320.15|10
1726004690000|2024-09-10 21:44:50|14400.86|14320.86|14401|14321|14401|14321|14400.8|14320.8|7
1726004700000|2024-09-10 21:45:00|14401.31|14321.31|14401.71|14321.71|14401.73|14321.73|14401.31|14321.31|10
1726004710000|2024-09-10 21:45:10|14400.99|14320.99|14401.52|14321.52|14402.21|14322.21|14400.99|14320.99|10
1726004720000|2024-09-10 21:45:20|14400.31|14320.31|14398.54|14318.54|14400.31|14320.31|14398.54|14318.54|10
1726004730000|2024-09-10 21:45:30|14398.68|14318.68|14397.96|14317.96|14398.68|14318.68|14397.96|14317.96|10
1726004740000|2024-09-10 21:45:40|14397.87|14317.87|14398.62|14318.62|14398.62|14318.62|14397.86|14317.86|9
1726004750000|2024-09-10 21:45:50|14398.68|14318.68|14398.71|14318.71|14398.78|14318.78|14398.68|14318.68|6
1726004760000|2024-09-10 21:46:00|14399.16|14319.16|14398.64|14318.64|14399.16|14319.16|14398.64|14318.64|6
1726004770000|2024-09-10 21:46:10|14398.58|14318.58|14398.25|14318.25|14398.58|14318.58|14398.25|14318.25|7
1726004780000|2024-09-10 21:46:20|14398.27|14318.27|14397.4|14317.4|14398.27|14318.27|14397.26|14317.26|7
1726004790000|2024-09-10 21:46:30|14397.37|14317.37|14397.65|14317.65|14397.65|14317.65|14397.26|14317.26|9
1726004800000|2024-09-10 21:46:40|14397.59|14317.59|14396.59|14316.59|14397.59|14317.59|14396.55|14316.55|10
1726004810000|2024-09-10 21:46:50|14396.71|14316.71|14395.62|14315.62|14396.91|14316.91|14395.62|14315.62|9
1726004820000|2024-09-10 21:47:00|14395.76|14315.76|14395.88|14315.88|14395.88|14315.88|14395.76|14315.76|5
1726004830000|2024-09-10 21:47:10|14395.57|14315.57|14394.41|14314.41|14395.62|14315.62|14394.41|14314.41|8
1726004840000|2024-09-10 21:47:20|14394.38|14314.38|14400.28|14320.28|14400.35|14320.35|14394.38|14314.38|8
1726004850000|2024-09-10 21:47:30|14400.14|14320.14|14400.06|14320.06|14400.14|14320.14|14399.99|14319.99|7
1726004860000|2024-09-10 21:47:40|14400.07|14320.07|14400.14|14320.14|14400.14|14320.14|14400.04|14320.04|6
1726004870000|2024-09-10 21:47:50|14400.2|14320.2|14400.24|14320.24|14400.33|14320.33|14400.14|14320.14|7
1726004880000|2024-09-10 21:48:00|14400.33|14320.33|14400.17|14320.17|14400.65|14320.65|14399.98|14319.98|10
1726004890000|2024-09-10 21:48:10|14400.25|14320.25|14395.25|14315.25|14400.25|14320.25|14394.99|14314.99|10
1726004900000|2024-09-10 21:48:20|14395.22|14315.22|14394.98|14314.98|14395.22|14315.22|14394.9|14314.9|8
1726004910000|2024-09-10 21:48:30|14394.75|14314.75|14394.83|14314.83|14394.83|14314.83|14394.73|14314.73|6
1726004920000|2024-09-10 21:48:40|14394.84|14314.84|14395.24|14315.24|14395.26|14315.26|14394.84|14314.84|9
1726004930000|2024-09-10 21:48:50|14395.25|14315.25|14395.24|14315.24|14395.29|14315.29|14395.12|14315.12|10
1726004940000|2024-09-10 21:49:00|14395.22|14315.22|14394.51|14314.51|14395.22|14315.22|14394.51|14314.51|8
1726004950000|2024-09-10 21:49:10|14394.42|14314.42|14394.38|14314.38|14394.65|14314.65|14394.23|14314.23|10
1726004960000|2024-09-10 21:49:20|14394.39|14314.39|14393.33|14313.33|14394.4|14314.4|14393.33|14313.33|8
1726004970000|2024-09-10 21:49:30|14393.16|14313.16|14393.27|14313.27|14393.37|14313.37|14393.06|14313.06|8
1726004980000|2024-09-10 21:49:40|14393.25|14313.25|14392.8|14312.8|14393.29|14313.29|14392.8|14312.8|8
1726004990000|2024-09-10 21:49:50|14392.79|14312.79|14392.34|14312.34|14392.96|14312.96|14392.34|14312.34|7
1726005000000|2024-09-10 21:50:00|14392.9|14312.9|14393.97|14313.97|14394.14|14314.14|14392.9|14312.9|9
1726005010000|2024-09-10 21:50:10|14393.99|14313.99|14393.94|14313.94|14394.19|14314.19|14393.94|14313.94|10
1726005020000|2024-09-10 21:50:20|14393.92|14313.92|14389.74|14309.74|14393.92|14313.92|14389.74|14309.74|10
1726005030000|2024-09-10 21:50:30|14389.86|14309.86|14386.09|14306.09|14389.86|14309.86|14385.82|14305.82|10
1726005040000|2024-09-10 21:50:40|14385.92|14305.92|14384.22|14304.22|14386.05|14306.05|14384.06|14304.06|10
1726005050000|2024-09-10 21:50:50|14384.52|14304.52|14385.35|14305.35|14385.45|14305.45|14384.42|14304.42|10
1726005060000|2024-09-10 21:51:00|14384.95|14304.95|14385.69|14305.69|14385.69|14305.69|14384.9|14304.9|9
1726005070000|2024-09-10 21:51:10|14385.73|14305.73|14385.37|14305.37|14385.94|14305.94|14385.37|14305.37|9
1726005080000|2024-09-10 21:51:20|14385.35|14305.35|14385.74|14305.74|14385.96|14305.96|14385.35|14305.35|8
1726005090000|2024-09-10 21:51:30|14385.71|14305.71|14386.33|14306.33|14386.39|14306.39|14385.68|14305.68|10
1726005100000|2024-09-10 21:51:40|14386.3|14306.3|14386.25|14306.25|14386.52|14306.52|14386.19|14306.19|10
1726005110000|2024-09-10 21:51:50|14386.24|14306.24|14385.86|14305.86|14386.55|14306.55|14385.86|14305.86|10
1726005120000|2024-09-10 21:52:00|14385.68|14305.68|14385.78|14305.78|14385.86|14305.86|14385.67|14305.67|6
1726005130000|2024-09-10 21:52:10|14385.76|14305.76|14386.05|14306.05|14386.28|14306.28|14385.76|14305.76|9
1726005140000|2024-09-10 21:52:20|14386.16|14306.16|14384.58|14304.58|14386.4|14306.4|14384.58|14304.58|10
1726005150000|2024-09-10 21:52:30|14384.41|14304.41|14384.77|14304.77|14384.77|14304.77|14384.41|14304.41|9
1726005160000|2024-09-10 21:52:40|14384.78|14304.78|14384.63|14304.63|14384.78|14304.78|14384.42|14304.42|10
1726005170000|2024-09-10 21:52:50|14385.18|14305.18|14384.62|14304.62|14385.18|14305.18|14384.42|14304.42|8
1726005180000|2024-09-10 21:53:00|14384.65|14304.65|14385.43|14305.43|14385.43|14305.43|14384.65|14304.65|8
1726005190000|2024-09-10 21:53:10|14385.94|14305.94|14386.55|14306.55|14386.6|14306.6|14385.94|14305.94|6
1726005200000|2024-09-10 21:53:20|14386.52|14306.52|14387.82|14307.82|14387.82|14307.82|14386.52|14306.52|10
1726005210000|2024-09-10 21:53:30|14387.85|14307.85|14387.5|14307.5|14387.94|14307.94|14387.5|14307.5|6
1726005220000|2024-09-10 21:53:40|14387.34|14307.34|14387.73|14307.73|14387.73|14307.73|14387.27|14307.27|8
1726005230000|2024-09-10 21:53:50|14388.09|14308.09|14388.51|14308.51|14388.51|14308.51|14388.09|14308.09|9
1726005240000|2024-09-10 21:54:00|14388.52|14308.52|14388.35|14308.35|14388.52|14308.52|14388.28|14308.28|6
1726005250000|2024-09-10 21:54:10|14388.52|14308.52|14388.13|14308.13|14388.52|14308.52|14387.2|14307.2|8
1726005260000|2024-09-10 21:54:20|14388.11|14308.11|14389.3|14309.3|14389.3|14309.3|14387.69|14307.69|10
1726005270000|2024-09-10 21:54:30|14389.38|14309.38|14388.11|14308.11|14389.52|14309.52|14388.11|14308.11|10
1726005280000|2024-09-10 21:54:40|14388.09|14308.09|14388.18|14308.18|14388.18|14308.18|14387.75|14307.75|9
1726005290000|2024-09-10 21:54:50|14388.22|14308.22|14388.51|14308.51|14388.66|14308.66|14388.22|14308.22|7
1726005300000|2024-09-10 21:55:00|14387.69|14307.69|14385.63|14305.63|14387.69|14307.69|14385.63|14305.63|10
1726005310000|2024-09-10 21:55:10|14385.6|14305.6|14385.69|14305.69|14385.69|14305.69|14385.58|14305.58|7
1726005320000|2024-09-10 21:55:20|14385.64|14305.64|14384.33|14304.33|14385.8|14305.8|14384.33|14304.33|9
1726005330000|2024-09-10 21:55:30|14383.18|14303.18|14380.27|14300.27|14383.18|14303.18|14380.27|14300.27|9
1726005340000|2024-09-10 21:55:40|14380.07|14300.07|14379.88|14299.88|14380.11|14300.11|14379.88|14299.88|7
1726005350000|2024-09-10 21:55:50|14380.53|14300.53|14381.54|14301.54|14381.54|14301.54|14380.53|14300.53|9
1726005360000|2024-09-10 21:56:00|14382.1|14302.1|14381.79|14301.79|14382.54|14302.54|14381.41|14301.41|9
1726005370000|2024-09-10 21:56:10|14381.96|14301.96|14382.38|14302.38|14382.39|14302.39|14381.83|14301.83|8
1726005380000|2024-09-10 21:56:20|14382.44|14302.44|14383.14|14303.14|14383.14|14303.14|14382.4|14302.4|10
1726005390000|2024-09-10 21:56:30|14382.84|14302.84|14383.39|14303.39|14383.6|14303.6|14382.84|14302.84|9
1726005400000|2024-09-10 21:56:40|14383.24|14303.24|14381.48|14301.48|14383.35|14303.35|14381.48|14301.48|9
1726005410000|2024-09-10 21:56:50|14381.42|14301.42|14382.88|14302.88|14382.88|14302.88|14381.42|14301.42|7
1726005420000|2024-09-10 21:57:00|14382.99|14302.99|14383.72|14303.72|14383.81|14303.81|14382.99|14302.99|9
1726005430000|2024-09-10 21:57:10|14383.75|14303.75|14384.27|14304.27|14384.42|14304.42|14383.75|14303.75|9
1726005440000|2024-09-10 21:57:20|14384.22|14304.22|14383.74|14303.74|14384.39|14304.39|14383.74|14303.74|10
1726005450000|2024-09-10 21:57:30|14383.84|14303.84|14383.49|14303.49|14383.84|14303.84|14383.33|14303.33|8
1726005460000|2024-09-10 21:57:40|14383.96|14303.96|14382.79|14302.79|14384.22|14304.22|14382.76|14302.76|10
1726005470000|2024-09-10 21:57:50|14382.77|14302.77|14382.96|14302.96|14383.05|14303.05|14382.77|14302.77|8
1726005480000|2024-09-10 21:58:00|14383.06|14303.06|14383.44|14303.44|14383.44|14303.44|14382.76|14302.76|9
1726005490000|2024-09-10 21:58:10|14383.42|14303.42|14383.39|14303.39|14383.82|14303.82|14383.33|14303.33|10
1726005500000|2024-09-10 21:58:20|14383.41|14303.41|14385.29|14305.29|14385.29|14305.29|14383.41|14303.41|9
1726005510000|2024-09-10 21:58:30|14385.08|14305.08|14383.53|14303.53|14385.08|14305.08|14383.53|14303.53|8
1726005520000|2024-09-10 21:58:40|14383.07|14303.07|14385.25|14305.25|14385.25|14305.25|14382.83|14302.83|10
1726005530000|2024-09-10 21:58:50|14384.96|14304.96|14383.24|14303.24|14384.96|14304.96|14383.24|14303.24|9
1726005540000|2024-09-10 21:59:00|14383.41|14303.41|14382.98|14302.98|14383.42|14303.42|14382.98|14302.98|9
1726005550000|2024-09-10 21:59:10|14382.89|14302.89|14382|14302|14382.89|14302.89|14381.99|14301.99|10
1726005560000|2024-09-10 21:59:20|14381.92|14301.92|14381.15|14301.15|14381.92|14301.92|14381.14|14301.14|10
1726005570000|2024-09-10 21:59:30|14380.86|14300.86|14379.26|14299.26|14381|14301|14379.26|14299.26|10
1726005580000|2024-09-10 21:59:40|14378.83|14298.83|14379.05|14299.05|14379.05|14299.05|14378.3|14298.3|10
1726005590000|2024-09-10 21:59:50|14379.1|14299.1|14379.79|14299.79|14379.98|14299.98|14379.1|14299.1|9
1726005600000|2024-09-10 22:00:00|14379.75|14299.75|14381.76|14301.76|14381.76|14301.76|14379.75|14299.75|10
1726005610000|2024-09-10 22:00:10|14382.13|14302.13|14383.12|14303.12|14383.28|14303.28|14382.13|14302.13|10
1726005620000|2024-09-10 22:00:20|14383.27|14303.27|14382.99|14302.99|14383.27|14303.27|14382.99|14302.99|9
1726005630000|2024-09-10 22:00:30|14383.06|14303.06|14385.58|14305.58|14385.58|14305.58|14383.06|14303.06|10
1726005640000|2024-09-10 22:00:40|14385.6|14305.6|14386.51|14306.51|14386.51|14306.51|14385.6|14305.6|9
1726005650000|2024-09-10 22:00:50|14386.45|14306.45|14385.8|14305.8|14386.45|14306.45|14385.7|14305.7|8
1726005660000|2024-09-10 22:01:00|14385.71|14305.71|14384.9|14304.9|14385.71|14305.71|14384.9|14304.9|8
1726005670000|2024-09-10 22:01:10|14384.97|14304.97|14383.71|14303.71|14384.97|14304.97|14383.71|14303.71|10
1726005680000|2024-09-10 22:01:20|14383.68|14303.68|14383.32|14303.32|14383.89|14303.89|14383.25|14303.25|10
1726005690000|2024-09-10 22:01:30|14383.31|14303.31|14384.64|14304.64|14384.64|14304.64|14383.31|14303.31|9
1726005700000|2024-09-10 22:01:40|14384.63|14304.63|14384.87|14304.87|14385.17|14305.17|14384.55|14304.55|10
1726005710000|2024-09-10 22:01:50|14384.69|14304.69|14383.8|14303.8|14384.69|14304.69|14383.78|14303.78|10
1726005720000|2024-09-10 22:02:00|14383.81|14303.81|14384.45|14304.45|14384.46|14304.46|14383.81|14303.81|9
1726005730000|2024-09-10 22:02:10|14384.47|14304.47|14384.25|14304.25|14384.73|14304.73|14384.25|14304.25|6
1726005740000|2024-09-10 22:02:20|14384.3|14304.3|14385.68|14305.68|14385.83|14305.83|14384.19|14304.19|9
1726005750000|2024-09-10 22:02:30|14385.84|14305.84|14384.62|14304.62|14385.84|14305.84|14384.54|14304.54|9
1726005760000|2024-09-10 22:02:40|14383.8|14303.8|14382.21|14302.21|14383.8|14303.8|14382.21|14302.21|8
1726005770000|2024-09-10 22:02:50|14382.1|14302.1|14381.44|14301.44|14382.14|14302.14|14381.44|14301.44|8
1726005780000|2024-09-10 22:03:00|14381.45|14301.45|14379.87|14299.87|14381.57|14301.57|14379.87|14299.87|10
1726005790000|2024-09-10 22:03:10|14379.48|14299.48|14376.06|14296.06|14379.48|14299.48|14375.96|14295.96|10
1726005800000|2024-09-10 22:03:20|14376.14|14296.14|14376.68|14296.68|14377|14297|14376.14|14296.14|10
1726005810000|2024-09-10 22:03:30|14376.37|14296.37|14376.21|14296.21|14377.12|14297.12|14376.21|14296.21|9
1726005820000|2024-09-10 22:03:40|14376.19|14296.19|14376.03|14296.03|14376.52|14296.52|14376.03|14296.03|6
1726005830000|2024-09-10 22:03:50|14375.98|14295.98|14375.84|14295.84|14376.12|14296.12|14375.59|14295.59|8
1726005840000|2024-09-10 22:04:00|14375.83|14295.83|14376.68|14296.68|14376.76|14296.76|14375.83|14295.83|9
1726005850000|2024-09-10 22:04:10|14377.12|14297.12|14377.19|14297.19|14377.25|14297.25|14376.99|14296.99|10
1726005860000|2024-09-10 22:04:20|14377.21|14297.21|14377.91|14297.91|14378.11|14298.11|14377.21|14297.21|10
1726005870000|2024-09-10 22:04:30|14378.04|14298.04|14378.11|14298.11|14378.34|14298.34|14377.94|14297.94|9
1726005880000|2024-09-10 22:04:40|14378.12|14298.12|14377.71|14297.71|14378.4|14298.4|14377.7|14297.7|8
1726005890000|2024-09-10 22:04:50|14377.72|14297.72|14378.34|14298.34|14378.82|14298.82|14377.72|14297.72|6
1726005900000|2024-09-10 22:05:00|14378.25|14298.25|14375.65|14295.65|14378.25|14298.25|14375.62|14295.62|10
1726005910000|2024-09-10 22:05:10|14375.56|14295.56|14373.07|14293.07|14375.56|14295.56|14373.07|14293.07|10
1726005920000|2024-09-10 22:05:20|14373.1|14293.1|14373.51|14293.51|14373.73|14293.73|14373.1|14293.1|10
1726005930000|2024-09-10 22:05:30|14373.63|14293.63|14373.54|14293.54|14373.64|14293.64|14373.31|14293.31|9
1726005940000|2024-09-10 22:05:40|14372.61|14292.61|14372.38|14292.38|14372.61|14292.61|14371.9|14291.9|10
1726005950000|2024-09-10 22:05:50|14372.23|14292.23|14372.51|14292.51|14372.51|14292.51|14371.69|14291.69|9
1726005960000|2024-09-10 22:06:00|14372.75|14292.75|14375.12|14295.12|14375.12|14295.12|14372.75|14292.75|9
1726005970000|2024-09-10 22:06:10|14375.13|14295.13|14374.15|14294.15|14375.5|14295.5|14374.15|14294.15|10
1726005980000|2024-09-10 22:06:20|14374.17|14294.17|14375.63|14295.63|14375.81|14295.81|14374.05|14294.05|10
1726005990000|2024-09-10 22:06:30|14375.76|14295.76|14381.18|14301.18|14381.18|14301.18|14375.76|14295.76|9
1726006000000|2024-09-10 22:06:40|14381.2|14301.2|14382.5|14302.5|14382.5|14302.5|14381.2|14301.2|10
1726006010000|2024-09-10 22:06:50|14382.51|14302.51|14382.36|14302.36|14382.98|14302.98|14382.36|14302.36|10
1726006020000|2024-09-10 22:07:00|14383|14303|14388.24|14308.24|14388.24|14308.24|14383|14303|9
1726006030000|2024-09-10 22:07:10|14388.15|14308.15|14388.71|14308.71|14388.74|14308.74|14388.15|14308.15|10
1726006040000|2024-09-10 22:07:20|14389.56|14309.56|14391.76|14311.76|14391.78|14311.78|14389.56|14309.56|10
1726006050000|2024-09-10 22:07:30|14391.95|14311.95|14391.17|14311.17|14391.95|14311.95|14391.17|14311.17|8
1726006060000|2024-09-10 22:07:40|14391.13|14311.13|14391.06|14311.06|14391.15|14311.15|14391.04|14311.04|6
1726006070000|2024-09-10 22:07:50|14391.04|14311.04|14390.42|14310.42|14391.04|14311.04|14390.35|14310.35|9
1726006080000|2024-09-10 22:08:00|14390.36|14310.36|14389.8|14309.8|14391.13|14311.13|14389.67|14309.67|10
1726006090000|2024-09-10 22:08:10|14389.6|14309.6|14391.67|14311.67|14391.67|14311.67|14389.51|14309.51|10
1726006100000|2024-09-10 22:08:20|14391.94|14311.94|14392.03|14312.03|14392.12|14312.12|14391.94|14311.94|10
1726006110000|2024-09-10 22:08:30|14392.02|14312.02|14392.79|14312.79|14393.33|14313.33|14392.02|14312.02|9
1726006120000|2024-09-10 22:08:40|14392.77|14312.77|14392.88|14312.88|14393.98|14313.98|14392.77|14312.77|10
1726006130000|2024-09-10 22:08:50|14392.72|14312.72|14392.37|14312.37|14392.78|14312.78|14392.37|14312.37|10
1726006140000|2024-09-10 22:09:00|14392.3|14312.3|14392.31|14312.31|14392.33|14312.33|14392.15|14312.15|10
1726006150000|2024-09-10 22:09:10|14392.5|14312.5|14394.19|14314.19|14394.19|14314.19|14392.5|14312.5|10
1726006160000|2024-09-10 22:09:20|14394.39|14314.39|14396.93|14316.93|14396.93|14316.93|14394.39|14314.39|10
1726006170000|2024-09-10 22:09:30|14396.95|14316.95|14396.91|14316.91|14397.08|14317.08|14396.88|14316.88|8
1726006180000|2024-09-10 22:09:40|14396.79|14316.79|14398.23|14318.23|14398.23|14318.23|14396.79|14316.79|10
1726006190000|2024-09-10 22:09:50|14398.4|14318.4|14400.4|14320.4|14400.42|14320.42|14398.4|14318.4|10
1726006200000|2024-09-10 22:10:00|14400.51|14320.51|14400.59|14320.59|14400.59|14320.59|14399.74|14319.74|10
1726006210000|2024-09-10 22:10:10|14400.7|14320.7|14400.78|14320.78|14400.88|14320.88|14400.64|14320.64|9
1726006220000|2024-09-10 22:10:20|14400.74|14320.74|14401.28|14321.28|14401.41|14321.41|14400.61|14320.61|9
1726006230000|2024-09-10 22:10:30|14401.38|14321.38|14400.77|14320.77|14401.38|14321.38|14400.77|14320.77|10
1726006240000|2024-09-10 22:10:40|14401.02|14321.02|14401.2|14321.2|14401.2|14321.2|14400.9|14320.9|9
1726006250000|2024-09-10 22:10:50|14401.22|14321.22|14402.49|14322.49|14402.49|14322.49|14401.21|14321.21|10
1726006260000|2024-09-10 22:11:00|14402.66|14322.66|14400.8|14320.8|14402.7|14322.7|14400.8|14320.8|10
1726006270000|2024-09-10 22:11:10|14400.94|14320.94|14401.39|14321.39|14401.39|14321.39|14400.94|14320.94|10
1726006280000|2024-09-10 22:11:20|14402.77|14322.77|14403.59|14323.59|14403.89|14323.89|14402.77|14322.77|9
1726006290000|2024-09-10 22:11:30|14405.1|14325.1|14410.18|14330.18|14410.18|14330.18|14405.1|14325.1|10
1726006300000|2024-09-10 22:11:40|14410.41|14330.41|14411.96|14331.96|14413.01|14333.01|14410.41|14330.41|10
1726006310000|2024-09-10 22:11:50|14411.94|14331.94|14413.66|14333.66|14413.66|14333.66|14411.92|14331.92|9
1726006320000|2024-09-10 22:12:00|14413.84|14333.84|14413.95|14333.95|14414.69|14334.69|14413.84|14333.84|10
1726006330000|2024-09-10 22:12:10|14413.89|14333.89|14411.57|14331.57|14413.89|14333.89|14411.57|14331.57|10
1726006340000|2024-09-10 22:12:20|14411.15|14331.15|14410.23|14330.23|14411.45|14331.45|14410.23|14330.23|10
1726006350000|2024-09-10 22:12:30|14409.05|14329.05|14405.82|14325.82|14409.05|14329.05|14405.82|14325.82|10
1726006360000|2024-09-10 22:12:40|14404.34|14324.34|14404.9|14324.9|14405.12|14325.12|14404.34|14324.34|10
1726006370000|2024-09-10 22:12:50|14405.51|14325.51|14405.22|14325.22|14405.54|14325.54|14405.22|14325.22|8
1726006380000|2024-09-10 22:13:00|14405.25|14325.25|14404.21|14324.21|14406.04|14326.04|14404.21|14324.21|10
1726006390000|2024-09-10 22:13:10|14404.16|14324.16|14405.94|14325.94|14405.96|14325.96|14404.16|14324.16|10
1726006400000|2024-09-10 22:13:20|14406.33|14326.33|14406.9|14326.9|14407.31|14327.31|14406.33|14326.33|10
1726006410000|2024-09-10 22:13:30|14407.05|14327.05|14408.74|14328.74|14408.74|14328.74|14406.86|14326.86|10
1726006420000|2024-09-10 22:13:40|14408.81|14328.81|14411.05|14331.05|14411.05|14331.05|14408.81|14328.81|10
1726006430000|2024-09-10 22:13:50|14411.17|14331.17|14412.75|14332.75|14412.75|14332.75|14411.17|14331.17|10
1726006440000|2024-09-10 22:14:00|14412.77|14332.77|14413.61|14333.61|14413.61|14333.61|14412.77|14332.77|9
1726006450000|2024-09-10 22:14:10|14413.65|14333.65|14412.16|14332.16|14413.65|14333.65|14411.79|14331.79|10
1726006460000|2024-09-10 22:14:20|14412.46|14332.46|14412.86|14332.86|14413.04|14333.04|14412.46|14332.46|10
1726006470000|2024-09-10 22:14:30|14413.18|14333.18|14412.86|14332.86|14413.49|14333.49|14412.86|14332.86|10
1726006480000|2024-09-10 22:14:40|14412.9|14332.9|14414.28|14334.28|14414.28|14334.28|14412.89|14332.89|9
1726006490000|2024-09-10 22:14:50|14414.64|14334.64|14414.72|14334.72|14414.97|14334.97|14414.64|14334.64|9
1726006500000|2024-09-10 22:15:00|14414.82|14334.82|14414.68|14334.68|14414.91|14334.91|14414.46|14334.46|10
1726006510000|2024-09-10 22:15:10|14414.7|14334.7|14415.11|14335.11|14415.11|14335.11|14414.7|14334.7|8
1726006520000|2024-09-10 22:15:20|14415.14|14335.14|14415.78|14335.78|14415.97|14335.97|14415.14|14335.14|6
1726006530000|2024-09-10 22:15:30|14416.38|14336.38|14417.99|14337.99|14417.99|14337.99|14416.38|14336.38|10
1726006540000|2024-09-10 22:15:40|14418.26|14338.26|14422.42|14342.42|14422.42|14342.42|14418.26|14338.26|10
1726006550000|2024-09-10 22:15:50|14422.47|14342.47|14424.97|14344.97|14424.97|14344.97|14422.33|14342.33|10
1726006560000|2024-09-10 22:16:00|14425.51|14345.51|14427.13|14347.13|14427.13|14347.13|14425.51|14345.51|10
1726006570000|2024-09-10 22:16:10|14427.11|14347.11|14428.77|14348.77|14428.77|14348.77|14427.09|14347.09|10
1726006580000|2024-09-10 22:16:20|14428.89|14348.89|14429.36|14349.36|14429.36|14349.36|14428.83|14348.83|10
1726006590000|2024-09-10 22:16:30|14429.6|14349.6|14430.3|14350.3|14430.3|14350.3|14429.34|14349.34|10
1726006600000|2024-09-10 22:16:40|14430.29|14350.29|14430.33|14350.33|14430.95|14350.95|14430.04|14350.04|10
1726006610000|2024-09-10 22:16:50|14430.12|14350.12|14428.52|14348.52|14430.12|14350.12|14428.52|14348.52|10
1726006620000|2024-09-10 22:17:00|14428.36|14348.36|14428.75|14348.75|14428.81|14348.81|14428.16|14348.16|9
1726006630000|2024-09-10 22:17:10|14428.71|14348.71|14426.59|14346.59|14429.01|14349.01|14426.59|14346.59|10
1726006640000|2024-09-10 22:17:20|14426.51|14346.51|14425.74|14345.74|14426.53|14346.53|14425.59|14345.59|10
1726006650000|2024-09-10 22:17:30|14425.68|14345.68|14426.82|14346.82|14426.82|14346.82|14425.63|14345.63|9
1726006660000|2024-09-10 22:17:40|14426.69|14346.69|14428.55|14348.55|14428.55|14348.55|14426.69|14346.69|7
1726006670000|2024-09-10 22:17:50|14428.41|14348.41|14428.43|14348.43|14428.66|14348.66|14428.22|14348.22|10
1726006680000|2024-09-10 22:18:00|14428.45|14348.45|14428.04|14348.04|14428.46|14348.46|14428.04|14348.04|8
1726006690000|2024-09-10 22:18:10|14428.06|14348.06|14427.76|14347.76|14428.24|14348.24|14427.76|14347.76|8
1726006700000|2024-09-10 22:18:20|14427.74|14347.74|14427.54|14347.54|14428.88|14348.88|14427.54|14347.54|8
1726006710000|2024-09-10 22:18:30|14427.31|14347.31|14428.49|14348.49|14428.54|14348.54|14427.24|14347.24|10
1726006720000|2024-09-10 22:18:40|14428.41|14348.41|14427.32|14347.32|14428.41|14348.41|14427.32|14347.32|7
1726006730000|2024-09-10 22:18:50|14427.18|14347.18|14427.03|14347.03|14427.25|14347.25|14426.12|14346.12|10
1726006740000|2024-09-10 22:19:00|14427.09|14347.09|14426.82|14346.82|14427.09|14347.09|14426.82|14346.82|6
1726006750000|2024-09-10 22:19:10|14426.83|14346.83|14427.06|14347.06|14427.08|14347.08|14426.81|14346.81|5
1726006760000|2024-09-10 22:19:20|14426.97|14346.97|14425.53|14345.53|14426.97|14346.97|14425.51|14345.51|9
1726006770000|2024-09-10 22:19:30|14425.49|14345.49|14425.6|14345.6|14426.03|14346.03|14425.01|14345.01|10
1726006780000|2024-09-10 22:19:40|14425.52|14345.52|14427.69|14347.69|14427.69|14347.69|14425.52|14345.52|9
1726006790000|2024-09-10 22:19:50|14427.8|14347.8|14426.93|14346.93|14427.8|14347.8|14426.93|14346.93|8
1726006800000|2024-09-10 22:20:00|14427.13|14347.13|14423.91|14343.91|14427.28|14347.28|14423.91|14343.91|10
1726006810000|2024-09-10 22:20:10|14423.83|14343.83|14418.14|14338.14|14423.83|14343.83|14418.14|14338.14|10
1726006820000|2024-09-10 22:20:20|14418.2|14338.2|14414.45|14334.45|14418.2|14338.2|14414.45|14334.45|9
1726006830000|2024-09-10 22:20:30|14414.35|14334.35|14413.85|14333.85|14414.35|14334.35|14413.82|14333.82|7
1726006840000|2024-09-10 22:20:40|14413.84|14333.84|14412.94|14332.94|14413.84|14333.84|14412.94|14332.94|7
1726006850000|2024-09-10 22:20:50|14412.95|14332.95|14412.52|14332.52|14412.95|14332.95|14412.52|14332.52|9
1726006860000|2024-09-10 22:21:00|14412.53|14332.53|14412.32|14332.32|14412.53|14332.53|14412.32|14332.32|4
1726006870000|2024-09-10 22:21:10|14412.18|14332.18|14414.57|14334.57|14414.76|14334.76|14412.15|14332.15|8
1726006880000|2024-09-10 22:21:20|14414.72|14334.72|14414.28|14334.28|14414.96|14334.96|14414.28|14334.28|9
1726006890000|2024-09-10 22:21:30|14414.26|14334.26|14412.25|14332.25|14414.5|14334.5|14412.25|14332.25|10
1726006900000|2024-09-10 22:21:40|14412.24|14332.24|14411.36|14331.36|14412.24|14332.24|14411.36|14331.36|9
1726006910000|2024-09-10 22:21:50|14411.25|14331.25|14410.67|14330.67|14411.25|14331.25|14410.67|14330.67|9
1726006920000|2024-09-10 22:22:00|14410.68|14330.68|14411.18|14331.18|14411.18|14331.18|14410.58|14330.58|6
1726006930000|2024-09-10 22:22:10|14411.7|14331.7|14411.19|14331.19|14411.97|14331.97|14411.19|14331.19|10
1726006940000|2024-09-10 22:22:20|14410.94|14330.94|14409.51|14329.51|14410.94|14330.94|14409.44|14329.44|10
1726006950000|2024-09-10 22:22:30|14409.25|14329.25|14407.3|14327.3|14409.25|14329.25|14407.3|14327.3|9
1726006960000|2024-09-10 22:22:40|14407.31|14327.31|14406.3|14326.3|14407.31|14327.31|14406.3|14326.3|7
1726006970000|2024-09-10 22:22:50|14405.86|14325.86|14405.25|14325.25|14405.86|14325.86|14405.25|14325.25|10
1726006980000|2024-09-10 22:23:00|14405.24|14325.24|14404.32|14324.32|14405.24|14325.24|14404.03|14324.03|7
1726006990000|2024-09-10 22:23:10|14404.29|14324.29|14403.66|14323.66|14404.3|14324.3|14403.34|14323.34|10
1726007000000|2024-09-10 22:23:20|14403.6|14323.6|14403.71|14323.71|14403.78|14323.78|14403.36|14323.36|10
1726007010000|2024-09-10 22:23:30|14403.54|14323.54|14403.64|14323.64|14403.68|14323.68|14403.46|14323.46|10
1726007020000|2024-09-10 22:23:40|14403.63|14323.63|14403.61|14323.61|14403.67|14323.67|14403.61|14323.61|5
1726007030000|2024-09-10 22:23:50|14403.57|14323.57|14403.45|14323.45|14403.57|14323.57|14403.38|14323.38|9
1726007040000|2024-09-10 22:24:00|14403.46|14323.46|14404.9|14324.9|14404.9|14324.9|14403.28|14323.28|9
1726007050000|2024-09-10 22:24:10|14405.13|14325.13|14405.96|14325.96|14405.96|14325.96|14405.13|14325.13|9
1726007060000|2024-09-10 22:24:20|14406.01|14326.01|14405.89|14325.89|14406.55|14326.55|14405.63|14325.63|10
1726007070000|2024-09-10 22:24:30|14405.88|14325.88|14405.81|14325.81|14405.89|14325.89|14405.79|14325.79|4
1726007080000|2024-09-10 22:24:40|14405.54|14325.54|14405.71|14325.71|14405.74|14325.74|14405.54|14325.54|8
1726007090000|2024-09-10 22:24:50|14405.7|14325.7|14404.84|14324.84|14405.7|14325.7|14404.82|14324.82|10
1726007100000|2024-09-10 22:25:00|14404.83|14324.83|14404.27|14324.27|14404.83|14324.83|14404.27|14324.27|7
1726007110000|2024-09-10 22:25:10|14404.44|14324.44|14406.65|14326.65|14406.65|14326.65|14404.41|14324.41|10
1726007120000|2024-09-10 22:25:20|14406.86|14326.86|14407.88|14327.88|14407.88|14327.88|14406.62|14326.62|10
1726007130000|2024-09-10 22:25:30|14408.2|14328.2|14409.61|14329.61|14409.61|14329.61|14408.06|14328.06|10
1726007140000|2024-09-10 22:25:40|14409.71|14329.71|14409.86|14329.86|14409.86|14329.86|14409.7|14329.7|7
1726007150000|2024-09-10 22:25:50|14409.34|14329.34|14410.25|14330.25|14410.25|14330.25|14409.31|14329.31|9
1726007160000|2024-09-10 22:26:00|14410.16|14330.16|14410.06|14330.06|14410.16|14330.16|14409.84|14329.84|8
1726007170000|2024-09-10 22:26:10|14410.21|14330.21|14408.17|14328.17|14410.45|14330.45|14407.69|14327.69|7
1726007180000|2024-09-10 22:26:20|14407.96|14327.96|14409.68|14329.68|14409.68|14329.68|14407.96|14327.96|10
1726007190000|2024-09-10 22:26:30|14409.89|14329.89|14409.64|14329.64|14410.32|14330.32|14409.64|14329.64|9
1726007200000|2024-09-10 22:26:40|14409.58|14329.58|14409.21|14329.21|14409.58|14329.58|14409.07|14329.07|8
1726007210000|2024-09-10 22:26:50|14408.99|14328.99|14407.97|14327.97|14408.99|14328.99|14407.84|14327.84|9
1726007220000|2024-09-10 22:27:00|14408.01|14328.01|14407.95|14327.95|14408.13|14328.13|14407.95|14327.95|8
1726007230000|2024-09-10 22:27:10|14407.94|14327.94|14408.03|14328.03|14408.31|14328.31|14407.94|14327.94|8
1726007240000|2024-09-10 22:27:20|14407.42|14327.42|14406.46|14326.46|14407.42|14327.42|14406.46|14326.46|9
1726007250000|2024-09-10 22:27:30|14406.29|14326.29|14407.41|14327.41|14407.41|14327.41|14406.16|14326.16|10
1726007260000|2024-09-10 22:27:40|14407.04|14327.04|14406.49|14326.49|14407.25|14327.25|14406.46|14326.46|9
1726007270000|2024-09-10 22:27:50|14406.48|14326.48|14407.36|14327.36|14407.5|14327.5|14406.47|14326.47|10
1726007280000|2024-09-10 22:28:00|14407.35|14327.35|14407.39|14327.39|14407.43|14327.43|14407.24|14327.24|8
1726007290000|2024-09-10 22:28:10|14407.41|14327.41|14407.21|14327.21|14407.43|14327.43|14407.21|14327.21|9
1726007300000|2024-09-10 22:28:20|14407.24|14327.24|14407.4|14327.4|14407.58|14327.58|14407.19|14327.19|9
1726007310000|2024-09-10 22:28:30|14407.25|14327.25|14406.69|14326.69|14407.25|14327.25|14406.69|14326.69|10
1726007320000|2024-09-10 22:28:40|14406.65|14326.65|14406.42|14326.42|14407|14327|14406.42|14326.42|8
1726007330000|2024-09-10 22:28:50|14406.39|14326.39|14406.33|14326.33|14406.39|14326.39|14406.2|14326.2|8
1726007340000|2024-09-10 22:29:00|14406.35|14326.35|14404.66|14324.66|14406.41|14326.41|14404.66|14324.66|7
1726007350000|2024-09-10 22:29:10|14404.56|14324.56|14402.97|14322.97|14404.56|14324.56|14402.97|14322.97|10
1726007360000|2024-09-10 22:29:20|14402.37|14322.37|14401.29|14321.29|14402.37|14322.37|14401.29|14321.29|10
1726007370000|2024-09-10 22:29:30|14401.45|14321.45|14402.05|14322.05|14402.05|14322.05|14401.4|14321.4|9
1726007380000|2024-09-10 22:29:40|14402.04|14322.04|14402.43|14322.43|14402.43|14322.43|14402.03|14322.03|8
1726007390000|2024-09-10 22:29:50|14402.39|14322.39|14402.57|14322.57|14402.59|14322.59|14402.38|14322.38|8
1726007400000|2024-09-10 22:30:00|14402.56|14322.56|14402.37|14322.37|14402.56|14322.56|14402.37|14322.37|8
1726007410000|2024-09-10 22:30:10|14402.21|14322.21|14401.05|14321.05|14402.21|14322.21|14400.95|14320.95|9
1726007420000|2024-09-10 22:30:20|14400.55|14320.55|14399.31|14319.31|14400.55|14320.55|14399.31|14319.31|8
1726007430000|2024-09-10 22:30:30|14399.59|14319.59|14398.97|14318.97|14399.59|14319.59|14398.83|14318.83|10
1726007440000|2024-09-10 22:30:40|14398.98|14318.98|14399.27|14319.27|14399.31|14319.31|14398.84|14318.84|9
1726007450000|2024-09-10 22:30:50|14399.26|14319.26|14398.58|14318.58|14399.26|14319.26|14398.58|14318.58|10
1726007460000|2024-09-10 22:31:00|14398.55|14318.55|14398.52|14318.52|14398.58|14318.58|14396.59|14316.59|9
1726007470000|2024-09-10 22:31:10|14398.56|14318.56|14398.98|14318.98|14399.19|14319.19|14398.53|14318.53|10
1726007480000|2024-09-10 22:31:20|14398.9|14318.9|14399.39|14319.39|14399.41|14319.41|14398.86|14318.86|9
1726007490000|2024-09-10 22:31:30|14399.42|14319.42|14400.51|14320.51|14400.51|14320.51|14399.42|14319.42|9
1726007500000|2024-09-10 22:31:40|14400.54|14320.54|14399.95|14319.95|14400.86|14320.86|14399.95|14319.95|10
1726007510000|2024-09-10 22:31:50|14399.78|14319.78|14398.27|14318.27|14399.88|14319.88|14398.27|14318.27|10
1726007520000|2024-09-10 22:32:00|14398.05|14318.05|14399.19|14319.19|14399.19|14319.19|14397.83|14317.83|9
1726007530000|2024-09-10 22:32:10|14399.38|14319.38|14399.43|14319.43|14399.53|14319.53|14399.3|14319.3|10
1726007540000|2024-09-10 22:32:20|14399.5|14319.5|14398.8|14318.8|14399.53|14319.53|14398.8|14318.8|8
1726007550000|2024-09-10 22:32:30|14398.82|14318.82|14399.51|14319.51|14399.51|14319.51|14398.79|14318.79|7
1726007560000|2024-09-10 22:32:40|14399.59|14319.59|14399.62|14319.62|14399.66|14319.66|14399.43|14319.43|10
1726007570000|2024-09-10 22:32:50|14399.58|14319.58|14399.91|14319.91|14399.91|14319.91|14399.58|14319.58|7
1726007580000|2024-09-10 22:33:00|14400.04|14320.04|14405.4|14325.4|14405.4|14325.4|14400.04|14320.04|7
1726007590000|2024-09-10 22:33:10|14405.39|14325.39|14405.17|14325.17|14405.39|14325.39|14404.97|14324.97|10
1726007600000|2024-09-10 22:33:20|14405.32|14325.32|14405.35|14325.35|14405.49|14325.49|14405.32|14325.32|9
1726007610000|2024-09-10 22:33:30|14405.34|14325.34|14404.61|14324.61|14405.36|14325.36|14404.61|14324.61|7
1726007620000|2024-09-10 22:33:40|14404.55|14324.55|14399.48|14319.48|14404.55|14324.55|14399.17|14319.17|7
1726007630000|2024-09-10 22:33:50|14399.55|14319.55|14397.81|14317.81|14399.91|14319.91|14397.81|14317.81|9
1726007640000|2024-09-10 22:34:00|14397.76|14317.76|14397.3|14317.3|14398.23|14318.23|14397.3|14317.3|10
1726007650000|2024-09-10 22:34:10|14398.1|14318.1|14398.27|14318.27|14398.77|14318.77|14398.1|14318.1|8
1726007660000|2024-09-10 22:34:20|14398.26|14318.26|14397.81|14317.81|14398.26|14318.26|14397.8|14317.8|10
1726007670000|2024-09-10 22:34:30|14397.84|14317.84|14397.14|14317.14|14397.86|14317.86|14397.14|14317.14|8
1726007680000|2024-09-10 22:34:40|14397.2|14317.2|14397.06|14317.06|14397.2|14317.2|14396.93|14316.93|10
1726007690000|2024-09-10 22:34:50|14396.88|14316.88|14396.84|14316.84|14396.9|14316.9|14396.46|14316.46|9
1726007700000|2024-09-10 22:35:00|14396.83|14316.83|14396.42|14316.42|14396.83|14316.83|14396.4|14316.4|7
1726007710000|2024-09-10 22:35:10|14396.4|14316.4|14397.84|14317.84|14397.84|14317.84|14396.31|14316.31|10
1726007720000|2024-09-10 22:35:20|14397.82|14317.82|14396.5|14316.5|14397.82|14317.82|14396.5|14316.5|7
1726007730000|2024-09-10 22:35:30|14396.37|14316.37|14396.87|14316.87|14396.87|14316.87|14396.26|14316.26|9
1726007740000|2024-09-10 22:35:40|14397.22|14317.22|14397.35|14317.35|14397.56|14317.56|14397.22|14317.22|7
1726007750000|2024-09-10 22:35:50|14397.37|14317.37|14398.04|14318.04|14398.09|14318.09|14397.37|14317.37|10
1726007760000|2024-09-10 22:36:00|14398.58|14318.58|14399.73|14319.73|14399.73|14319.73|14398.37|14318.37|10
1726007770000|2024-09-10 22:36:10|14399.95|14319.95|14400.57|14320.57|14400.57|14320.57|14399.95|14319.95|9
1726007780000|2024-09-10 22:36:20|14399.56|14319.56|14400.42|14320.42|14400.42|14320.42|14399.56|14319.56|10
1726007790000|2024-09-10 22:36:30|14400.81|14320.81|14402.41|14322.41|14402.41|14322.41|14400.66|14320.66|9
1726007800000|2024-09-10 22:36:40|14402.56|14322.56|14403.59|14323.59|14403.59|14323.59|14402.56|14322.56|10
1726007810000|2024-09-10 22:36:50|14403.9|14323.9|14404.74|14324.74|14404.75|14324.75|14403.9|14323.9|10
1726007820000|2024-09-10 22:37:00|14404.76|14324.76|14405.93|14325.93|14405.93|14325.93|14404.72|14324.72|10
1726007830000|2024-09-10 22:37:10|14405.95|14325.95|14406.17|14326.17|14406.24|14326.24|14405.95|14325.95|10
1726007840000|2024-09-10 22:37:20|14406.1|14326.1|14405.32|14325.32|14406.1|14326.1|14405.03|14325.03|10
1726007850000|2024-09-10 22:37:30|14405.55|14325.55|14405.65|14325.65|14405.65|14325.65|14405.55|14325.55|6
1726007860000|2024-09-10 22:37:40|14405.7|14325.7|14406.95|14326.95|14406.95|14326.95|14405.7|14325.7|10
1726007870000|2024-09-10 22:37:50|14406.93|14326.93|14408.65|14328.65|14408.71|14328.71|14406.93|14326.93|9
1726007880000|2024-09-10 22:38:00|14408.38|14328.38|14408.3|14328.3|14409.23|14329.23|14408.3|14328.3|10
1726007890000|2024-09-10 22:38:10|14408.39|14328.39|14410.67|14330.67|14410.67|14330.67|14408.39|14328.39|10
1726007900000|2024-09-10 22:38:20|14410.65|14330.65|14410.85|14330.85|14410.9|14330.9|14410.65|14330.65|8
1726007910000|2024-09-10 22:38:30|14410.86|14330.86|14410.36|14330.36|14411.05|14331.05|14410.36|14330.36|7
1726007920000|2024-09-10 22:38:40|14410.25|14330.25|14410.32|14330.32|14410.33|14330.33|14410.14|14330.14|7
1726007930000|2024-09-10 22:38:50|14410.34|14330.34|14410.56|14330.56|14410.92|14330.92|14410.3|14330.3|10
1726007940000|2024-09-10 22:39:00|14410.4|14330.4|14414.32|14334.32|14414.32|14334.32|14410.31|14330.31|10
1726007950000|2024-09-10 22:39:10|14414.4|14334.4|14415.64|14335.64|14415.64|14335.64|14414.4|14334.4|10
1726007960000|2024-09-10 22:39:20|14416.11|14336.11|14416.45|14336.45|14416.6|14336.6|14416.11|14336.11|10
1726007970000|2024-09-10 22:39:30|14416.46|14336.46|14416.2|14336.2|14416.61|14336.61|14416.2|14336.2|9
1726007980000|2024-09-10 22:39:40|14416.49|14336.49|14416.43|14336.43|14416.49|14336.49|14416.2|14336.2|8
1726007990000|2024-09-10 22:39:50|14416.37|14336.37|14416.5|14336.5|14416.5|14336.5|14416.13|14336.13|10
1726008000000|2024-09-10 22:40:00|14416.43|14336.43|14416.42|14336.42|14416.57|14336.57|14416.42|14336.42|9
1726008010000|2024-09-10 22:40:10|14416.44|14336.44|14416.46|14336.46|14416.46|14336.46|14416.15|14336.15|10
1726008020000|2024-09-10 22:40:20|14416.35|14336.35|14416.31|14336.31|14416.35|14336.35|14416.27|14336.27|9
1726008030000|2024-09-10 22:40:30|14416.99|14336.99|14419|14339|14419|14339|14416.99|14336.99|10
1726008040000|2024-09-10 22:40:40|14419.1|14339.1|14426.87|14346.87|14426.89|14346.89|14419.1|14339.1|10
1726008050000|2024-09-10 22:40:50|14427.18|14347.18|14427.57|14347.57|14427.79|14347.79|14426.99|14346.99|8
1726008060000|2024-09-10 22:41:00|14422.23|14342.23|14421.31|14341.31|14422.23|14342.23|14421.11|14341.11|10
1726008070000|2024-09-10 22:41:10|14421.33|14341.33|14420.03|14340.03|14421.35|14341.35|14420.03|14340.03|9
1726008080000|2024-09-10 22:41:20|14420.12|14340.12|14419.96|14339.96|14420.12|14340.12|14419.86|14339.86|9
1726008090000|2024-09-10 22:41:30|14420.13|14340.13|14420.62|14340.62|14420.62|14340.62|14420.11|14340.11|9
1726008100000|2024-09-10 22:41:40|14420.05|14340.05|14420|14340|14420.05|14340.05|14419.63|14339.63|7
1726008110000|2024-09-10 22:41:50|14420.02|14340.02|14421.89|14341.89|14422.03|14342.03|14420.02|14340.02|8
1726008120000|2024-09-10 22:42:00|14421.91|14341.91|14421.79|14341.79|14421.91|14341.91|14421.55|14341.55|10
1726008130000|2024-09-10 22:42:10|14421.72|14341.72|14420.02|14340.02|14422.78|14342.78|14420.01|14340.01|9
1726008140000|2024-09-10 22:42:20|14419.77|14339.77|14416.64|14336.64|14419.77|14339.77|14416.64|14336.64|10
1726008150000|2024-09-10 22:42:30|14416.76|14336.76|14415.07|14335.07|14416.76|14336.76|14414.95|14334.95|10
1726008160000|2024-09-10 22:42:40|14414.95|14334.95|14413.15|14333.15|14414.95|14334.95|14413.15|14333.15|10
1726008170000|2024-09-10 22:42:50|14413.05|14333.05|14414.5|14334.5|14414.5|14334.5|14413.05|14333.05|10
1726008180000|2024-09-10 22:43:00|14414.56|14334.56|14416.81|14336.81|14416.81|14336.81|14414.33|14334.33|9
1726008190000|2024-09-10 22:43:10|14417.22|14337.22|14419.69|14339.69|14419.75|14339.75|14417.22|14337.22|9
1726008200000|2024-09-10 22:43:20|14420.14|14340.14|14421.5|14341.5|14421.5|14341.5|14419.94|14339.94|9
1726008210000|2024-09-10 22:43:30|14421.6|14341.6|14420.81|14340.81|14421.73|14341.73|14420.81|14340.81|10
1726008220000|2024-09-10 22:43:40|14420.94|14340.94|14421.64|14341.64|14421.64|14341.64|14420.94|14340.94|10
1726008230000|2024-09-10 22:43:50|14424.24|14344.24|14429.97|14349.97|14430.13|14350.13|14424.24|14344.24|10
1726008240000|2024-09-10 22:44:00|14430.09|14350.09|14431.58|14351.58|14431.58|14351.58|14429.69|14349.69|9
1726008250000|2024-09-10 22:44:10|14431.38|14351.38|14430.36|14350.36|14431.38|14351.38|14430.36|14350.36|10
1726008260000|2024-09-10 22:44:20|14430.45|14350.45|14430.06|14350.06|14430.46|14350.46|14429.85|14349.85|9
1726008270000|2024-09-10 22:44:30|14429.87|14349.87|14428.98|14348.98|14429.91|14349.91|14428.98|14348.98|7
1726008280000|2024-09-10 22:44:40|14429.09|14349.09|14427.73|14347.73|14429.09|14349.09|14427.73|14347.73|10
1726008290000|2024-09-10 22:44:50|14427.68|14347.68|14425.65|14345.65|14427.68|14347.68|14425.65|14345.65|7
1726008300000|2024-09-10 22:45:00|14425.47|14345.47|14425.45|14345.45|14425.7|14345.7|14425.42|14345.42|8
1726008310000|2024-09-10 22:45:10|14425.28|14345.28|14429.69|14349.69|14430.03|14350.03|14425.25|14345.25|8
1726008320000|2024-09-10 22:45:20|14429.79|14349.79|14428.73|14348.73|14430.3|14350.3|14428.73|14348.73|10
1726008330000|2024-09-10 22:45:30|14428.81|14348.81|14428.59|14348.59|14429|14349|14428.53|14348.53|9
1726008340000|2024-09-10 22:45:40|14428.63|14348.63|14426.37|14346.37|14428.63|14348.63|14426.18|14346.18|8
1726008350000|2024-09-10 22:45:50|14426.57|14346.57|14425.85|14345.85|14426.57|14346.57|14425.85|14345.85|8
1726008360000|2024-09-10 22:46:00|14425.82|14345.82|14425.94|14345.94|14425.94|14345.94|14425.54|14345.54|10
1726008370000|2024-09-10 22:46:10|14425.88|14345.88|14425.45|14345.45|14426.41|14346.41|14425.43|14345.43|10
1726008380000|2024-09-10 22:46:20|14425.41|14345.41|14425.72|14345.72|14426.64|14346.64|14425.33|14345.33|10
1726008390000|2024-09-10 22:46:30|14425.81|14345.81|14426.12|14346.12|14426.12|14346.12|14425.8|14345.8|4
1726008400000|2024-09-10 22:46:40|14426.14|14346.14|14425.51|14345.51|14426.14|14346.14|14425.51|14345.51|9
1726008410000|2024-09-10 22:46:50|14425.5|14345.5|14425.23|14345.23|14425.5|14345.5|14424.38|14344.38|10
1726008420000|2024-09-10 22:47:00|14425.28|14345.28|14425.34|14345.34|14425.35|14345.35|14425.26|14345.26|8
1726008430000|2024-09-10 22:47:10|14425.29|14345.29|14425.27|14345.27|14425.38|14345.38|14425.23|14345.23|6
1726008440000|2024-09-10 22:47:20|14425.13|14345.13|14425.08|14345.08|14425.26|14345.26|14425|14345|8
1726008450000|2024-09-10 22:47:30|14425.09|14345.09|14425.07|14345.07|14425.11|14345.11|14425.06|14345.06|6
1726008460000|2024-09-10 22:47:40|14425.4|14345.4|14425.57|14345.57|14425.57|14345.57|14425.4|14345.4|5
1726008470000|2024-09-10 22:47:50|14425.55|14345.55|14425.37|14345.37|14425.55|14345.55|14425.37|14345.37|4
1726008480000|2024-09-10 22:48:00|14424.98|14344.98|14423.93|14343.93|14424.98|14344.98|14423.93|14343.93|10
1726008490000|2024-09-10 22:48:10|14423.86|14343.86|14422.28|14342.28|14423.86|14343.86|14422.28|14342.28|9
1726008500000|2024-09-10 22:48:20|14422.34|14342.34|14418.8|14338.8|14422.34|14342.34|14418.79|14338.79|10
1726008510000|2024-09-10 22:48:30|14418.79|14338.79|14420.36|14340.36|14420.36|14340.36|14418.78|14338.78|10
1726008520000|2024-09-10 22:48:40|14420.37|14340.37|14419.93|14339.93|14420.37|14340.37|14419.93|14339.93|9
1726008530000|2024-09-10 22:48:50|14419.85|14339.85|14419.57|14339.57|14419.9|14339.9|14419.34|14339.34|9
1726008540000|2024-09-10 22:49:00|14419.61|14339.61|14419.53|14339.53|14419.61|14339.61|14419.31|14339.31|9
1726008550000|2024-09-10 22:49:10|14419.65|14339.65|14419.27|14339.27|14419.77|14339.77|14419.19|14339.19|10
1726008560000|2024-09-10 22:49:20|14419.33|14339.33|14420.5|14340.5|14420.5|14340.5|14419.32|14339.32|8
1726008570000|2024-09-10 22:49:30|14420.76|14340.76|14421.61|14341.61|14421.66|14341.66|14420.76|14340.76|10
1726008580000|2024-09-10 22:49:40|14421.52|14341.52|14420.56|14340.56|14421.52|14341.52|14420.56|14340.56|10
1726008590000|2024-09-10 22:49:50|14420.57|14340.57|14419.12|14339.12|14420.57|14340.57|14419.12|14339.12|9
1726008600000|2024-09-10 22:50:00|14419.11|14339.11|14421.19|14341.19|14421.19|14341.19|14419.11|14339.11|8
1726008610000|2024-09-10 22:50:10|14421.4|14341.4|14423.36|14343.36|14423.36|14343.36|14421.4|14341.4|10
1726008620000|2024-09-10 22:50:20|14423.9|14343.9|14424.54|14344.54|14424.54|14344.54|14423.64|14343.64|10
1726008630000|2024-09-10 22:50:30|14424.56|14344.56|14425.08|14345.08|14425.08|14345.08|14424.36|14344.36|10
1726008640000|2024-09-10 22:50:40|14424.37|14344.37|14423.46|14343.46|14424.37|14344.37|14423.37|14343.37|9
1726008650000|2024-09-10 22:50:50|14423.69|14343.69|14424.18|14344.18|14424.18|14344.18|14423.69|14343.69|9
1726008660000|2024-09-10 22:51:00|14424.76|14344.76|14425.14|14345.14|14425.14|14345.14|14424.62|14344.62|9
1726008670000|2024-09-10 22:51:10|14425.04|14345.04|14424.92|14344.92|14425.53|14345.53|14424.92|14344.92|10
1726008680000|2024-09-10 22:51:20|14425.72|14345.72|14426.62|14346.62|14426.69|14346.69|14425.72|14345.72|6
1726008690000|2024-09-10 22:51:30|14426.56|14346.56|14426.63|14346.63|14427.59|14347.59|14426.56|14346.56|6
1726008700000|2024-09-10 22:51:40|14426.32|14346.32|14425.75|14345.75|14426.38|14346.38|14425.75|14345.75|8
1726008710000|2024-09-10 22:51:50|14426.17|14346.17|14426.15|14346.15|14426.48|14346.48|14426.13|14346.13|5
1726008720000|2024-09-10 22:52:00|14426.92|14346.92|14429.68|14349.68|14429.98|14349.98|14426.68|14346.68|7
1726008730000|2024-09-10 22:52:10|14429.67|14349.67|14430.13|14350.13|14430.13|14350.13|14429.65|14349.65|7
1726008740000|2024-09-10 22:52:20|14430.14|14350.14|14432.09|14352.09|14432.09|14352.09|14430.14|14350.14|9
1726008750000|2024-09-10 22:52:30|14432.24|14352.24|14432.06|14352.06|14432.24|14352.24|14431.67|14351.67|9
1726008760000|2024-09-10 22:52:40|14432.08|14352.08|14432.06|14352.06|14432.08|14352.08|14431.9|14351.9|5
1726008770000|2024-09-10 22:52:50|14431.9|14351.9|14431.81|14351.81|14431.96|14351.96|14431.81|14351.81|9
1726008780000|2024-09-10 22:53:00|14431.85|14351.85|14431.93|14351.93|14431.93|14351.93|14431.59|14351.59|7
1726008790000|2024-09-10 22:53:10|14431.82|14351.82|14432.58|14352.58|14432.58|14352.58|14431.73|14351.73|8
1726008800000|2024-09-10 22:53:20|14432.59|14352.59|14431.78|14351.78|14432.65|14352.65|14431.78|14351.78|8
1726008810000|2024-09-10 22:53:30|14431.47|14351.47|14427.43|14347.43|14431.58|14351.58|14427.4|14347.4|9
1726008820000|2024-09-10 22:53:40|14427.51|14347.51|14426.86|14346.86|14427.54|14347.54|14426.86|14346.86|9
1726008830000|2024-09-10 22:53:50|14427.14|14347.14|14427.17|14347.17|14427.17|14347.17|14426.99|14346.99|8
1726008840000|2024-09-10 22:54:00|14427.19|14347.19|14427.12|14347.12|14427.23|14347.23|14427.12|14347.12|7
1726008850000|2024-09-10 22:54:10|14427.16|14347.16|14428.84|14348.84|14428.84|14348.84|14427.16|14347.16|10
1726008860000|2024-09-10 22:54:20|14428.91|14348.91|14429.14|14349.14|14429.14|14349.14|14428.89|14348.89|9
1726008870000|2024-09-10 22:54:30|14429.11|14349.11|14429.31|14349.31|14429.33|14349.33|14429.06|14349.06|6
1726008880000|2024-09-10 22:54:40|14429.32|14349.32|14427.13|14347.13|14429.32|14349.32|14427.13|14347.13|8
1726008890000|2024-09-10 22:54:50|14426.22|14346.22|14421.48|14341.48|14426.22|14346.22|14421.48|14341.48|10
1726008900000|2024-09-10 22:55:00|14421.22|14341.22|14420.99|14340.99|14421.22|14341.22|14420.99|14340.99|10
1726008910000|2024-09-10 22:55:10|14421.15|14341.15|14419.9|14339.9|14421.15|14341.15|14419.88|14339.88|8
1726008920000|2024-09-10 22:55:20|14419.85|14339.85|14420.45|14340.45|14420.65|14340.65|14419.15|14339.15|10
1726008930000|2024-09-10 22:55:30|14420.47|14340.47|14420.17|14340.17|14420.49|14340.49|14420.11|14340.11|10
1726008940000|2024-09-10 22:55:40|14420.06|14340.06|14420.11|14340.11|14420.2|14340.2|14419.92|14339.92|10
1726008950000|2024-09-10 22:55:50|14420.12|14340.12|14417.9|14337.9|14420.12|14340.12|14417.9|14337.9|9
1726008960000|2024-09-10 22:56:00|14417.91|14337.91|14418.52|14338.52|14418.58|14338.58|14417.91|14337.91|9
1726008970000|2024-09-10 22:56:10|14418.53|14338.53|14419.1|14339.1|14419.1|14339.1|14418.51|14338.51|8
1726008980000|2024-09-10 22:56:20|14419.22|14339.22|14420.05|14340.05|14420.05|14340.05|14419.22|14339.22|10
1726008990000|2024-09-10 22:56:30|14420.06|14340.06|14421.05|14341.05|14421.05|14341.05|14420.06|14340.06|9
1726009000000|2024-09-10 22:56:40|14420.92|14340.92|14421.07|14341.07|14421.08|14341.08|14420.92|14340.92|9
1726009010000|2024-09-10 22:56:50|14421.1|14341.1|14422.62|14342.62|14422.69|14342.69|14421.08|14341.08|9
1726009020000|2024-09-10 22:57:00|14422.69|14342.69|14422.75|14342.75|14422.79|14342.79|14422.56|14342.56|6
1726009030000|2024-09-10 22:57:10|14422.78|14342.78|14423.09|14343.09|14423.09|14343.09|14422.73|14342.73|9
1726009040000|2024-09-10 22:57:20|14423.1|14343.1|14421.5|14341.5|14423.1|14343.1|14421.5|14341.5|7
1726009050000|2024-09-10 22:57:30|14421.44|14341.44|14422.74|14342.74|14422.74|14342.74|14421.41|14341.41|9
1726009060000|2024-09-10 22:57:40|14423.63|14343.63|14426.4|14346.4|14426.4|14346.4|14423.49|14343.49|10
1726009070000|2024-09-10 22:57:50|14426.43|14346.43|14427.59|14347.59|14427.59|14347.59|14426.43|14346.43|10
1726009080000|2024-09-10 22:58:00|14427.75|14347.75|14427.89|14347.89|14427.95|14347.95|14427.69|14347.69|10
1726009090000|2024-09-10 22:58:10|14427.88|14347.88|14433.51|14353.51|14433.52|14353.52|14427.88|14347.88|10
1726009100000|2024-09-10 22:58:20|14433.38|14353.38|14433.08|14353.08|14433.45|14353.45|14433.08|14353.08|10
1726009110000|2024-09-10 22:58:30|14433.31|14353.31|14433.25|14353.25|14433.31|14353.31|14433.17|14353.17|9
1726009120000|2024-09-10 22:58:40|14433.26|14353.26|14433.73|14353.73|14433.73|14353.73|14432.78|14352.78|9
1726009130000|2024-09-10 22:58:50|14434.31|14354.31|14434.96|14354.96|14434.96|14354.96|14434.31|14354.31|8
1726009140000|2024-09-10 22:59:00|14435.01|14355.01|14436|14356|14436.07|14356.07|14435.01|14355.01|8
1726009150000|2024-09-10 22:59:10|14436.03|14356.03|14436.4|14356.4|14436.4|14356.4|14435.84|14355.84|9
1726009160000|2024-09-10 22:59:20|14436.48|14356.48|14436.32|14356.32|14436.51|14356.51|14436.29|14356.29|8
1726009170000|2024-09-10 22:59:30|14436.31|14356.31|14436.72|14356.72|14436.72|14356.72|14436.31|14356.31|10
1726009180000|2024-09-10 22:59:40|14436.84|14356.84|14437.56|14357.56|14437.64|14357.64|14436.8|14356.8|10
1726009190000|2024-09-10 22:59:50|14437.7|14357.7|14438|14358|14438|14358|14437.63|14357.63|10
1726009200000|2024-09-10 23:00:00|14437.83|14357.83|14437.23|14357.23|14437.83|14357.83|14437.23|14357.23|10
1726009210000|2024-09-10 23:00:10|14437.48|14357.48|14431.06|14351.06|14437.48|14357.48|14430.64|14350.64|10
1726009220000|2024-09-10 23:00:20|14430.96|14350.96|14429.47|14349.47|14430.98|14350.98|14429.47|14349.47|10
1726009230000|2024-09-10 23:00:30|14429.51|14349.51|14427.81|14347.81|14429.51|14349.51|14427.81|14347.81|10
1726009240000|2024-09-10 23:00:40|14427.74|14347.74|14427.14|14347.14|14427.74|14347.74|14427.1|14347.1|10
1726009250000|2024-09-10 23:00:50|14427.22|14347.22|14427.33|14347.33|14427.47|14347.47|14426.44|14346.44|10
1726009260000|2024-09-10 23:01:00|14427.15|14347.15|14428|14348|14428|14348|14426.82|14346.82|10
1726009270000|2024-09-10 23:01:10|14427.91|14347.91|14427.88|14347.88|14427.91|14347.91|14427.7|14347.7|7
1726009280000|2024-09-10 23:01:20|14427.87|14347.87|14428.37|14348.37|14428.37|14348.37|14427.74|14347.74|8
1726009290000|2024-09-10 23:01:30|14428.43|14348.43|14430.14|14350.14|14430.14|14350.14|14428.43|14348.43|10
1726009300000|2024-09-10 23:01:40|14430.2|14350.2|14431.25|14351.25|14431.25|14351.25|14430.08|14350.08|10
1726009310000|2024-09-10 23:01:50|14431.53|14351.53|14432.45|14352.45|14432.45|14352.45|14431.53|14351.53|10
1726009320000|2024-09-10 23:02:00|14432.44|14352.44|14433.91|14353.91|14433.92|14353.92|14432.44|14352.44|9
1726009330000|2024-09-10 23:02:10|14434.12|14354.12|14436.3|14356.3|14436.3|14356.3|14434.12|14354.12|9
1726009340000|2024-09-10 23:02:20|14436.78|14356.78|14435.94|14355.94|14437.59|14357.59|14435.22|14355.22|10
1726009350000|2024-09-10 23:02:30|14435.93|14355.93|14435.4|14355.4|14436.07|14356.07|14435.4|14355.4|9
1726009360000|2024-09-10 23:02:40|14435.56|14355.56|14435.7|14355.7|14436.12|14356.12|14435.23|14355.23|10
1726009370000|2024-09-10 23:02:50|14435.6|14355.6|14435.81|14355.81|14435.94|14355.94|14435.37|14355.37|10
1726009380000|2024-09-10 23:03:00|14434.81|14354.81|14433.87|14353.87|14434.81|14354.81|14433.87|14353.87|8
1726009390000|2024-09-10 23:03:10|14433.94|14353.94|14433.63|14353.63|14434.07|14354.07|14433.49|14353.49|9
1726009400000|2024-09-10 23:03:20|14433.54|14353.54|14433.16|14353.16|14433.54|14353.54|14432.96|14352.96|9
1726009410000|2024-09-10 23:03:30|14433.27|14353.27|14433.66|14353.66|14433.66|14353.66|14432.89|14352.89|9
1726009420000|2024-09-10 23:03:40|14434.08|14354.08|14435.02|14355.02|14435.02|14355.02|14434.05|14354.05|10
1726009430000|2024-09-10 23:03:50|14434.95|14354.95|14434.58|14354.58|14434.95|14354.95|14434.58|14354.58|8
1726009440000|2024-09-10 23:04:00|14434.62|14354.62|14434.51|14354.51|14434.62|14354.62|14434.32|14354.32|9
1726009450000|2024-09-10 23:04:10|14434.52|14354.52|14439.11|14359.11|14439.16|14359.16|14433.91|14353.91|10
1726009460000|2024-09-10 23:04:20|14439.38|14359.38|14439.01|14359.01|14439.6|14359.6|14438.94|14358.94|10
1726009470000|2024-09-10 23:04:30|14439.03|14359.03|14439.48|14359.48|14439.64|14359.64|14439.03|14359.03|9
1726009480000|2024-09-10 23:04:40|14439.56|14359.56|14441.51|14361.51|14441.75|14361.75|14439.56|14359.56|9
1726009490000|2024-09-10 23:04:50|14441.49|14361.49|14442.58|14362.58|14442.58|14362.58|14441.49|14361.49|10
1726009500000|2024-09-10 23:05:00|14442.59|14362.59|14443.18|14363.18|14443.18|14363.18|14442.59|14362.59|10
1726009510000|2024-09-10 23:05:10|14443.26|14363.26|14444.81|14364.81|14444.87|14364.87|14443.26|14363.26|10
1726009520000|2024-09-10 23:05:20|14444.83|14364.83|14446.01|14366.01|14446.01|14366.01|14444.83|14364.83|9
1726009530000|2024-09-10 23:05:30|14446.03|14366.03|14445.53|14365.53|14446.42|14366.42|14445.53|14365.53|9
1726009540000|2024-09-10 23:05:40|14445.52|14365.52|14447.29|14367.29|14448.21|14368.21|14445.52|14365.52|10
1726009550000|2024-09-10 23:05:50|14443.83|14363.83|14442.02|14362.02|14443.83|14363.83|14442.02|14362.02|10
1726009560000|2024-09-10 23:06:00|14441.84|14361.84|14438.89|14358.89|14441.84|14361.84|14438.89|14358.89|10
1726009570000|2024-09-10 23:06:10|14438.83|14358.83|14438.44|14358.44|14438.83|14358.83|14438.38|14358.38|8
1726009580000|2024-09-10 23:06:20|14438.06|14358.06|14437.45|14357.45|14438.07|14358.07|14437.45|14357.45|7
1726009590000|2024-09-10 23:06:30|14437.21|14357.21|14436.26|14356.26|14437.21|14357.21|14436.26|14356.26|9
1726009600000|2024-09-10 23:06:40|14436.18|14356.18|14432.76|14352.76|14436.18|14356.18|14432.76|14352.76|10
1726009610000|2024-09-10 23:06:50|14432.73|14352.73|14432.03|14352.03|14432.73|14352.73|14432.03|14352.03|10
1726009620000|2024-09-10 23:07:00|14431.96|14351.96|14431.31|14351.31|14432.04|14352.04|14431.31|14351.31|10
1726009630000|2024-09-10 23:07:10|14431.24|14351.24|14431.12|14351.12|14431.25|14351.25|14431.11|14351.11|8
1726009640000|2024-09-10 23:07:20|14431.11|14351.11|14431.5|14351.5|14431.5|14351.5|14431.11|14351.11|9
1726009650000|2024-09-10 23:07:30|14431.37|14351.37|14430.63|14350.63|14431.37|14351.37|14430.63|14350.63|9
1726009660000|2024-09-10 23:07:40|14430.23|14350.23|14429.62|14349.62|14430.23|14350.23|14429.36|14349.36|9
1726009670000|2024-09-10 23:07:50|14429.47|14349.47|14428.4|14348.4|14429.47|14349.47|14428.4|14348.4|6
1726009680000|2024-09-10 23:08:00|14426.56|14346.56|14426.31|14346.31|14426.56|14346.56|14426.29|14346.29|10
1726009690000|2024-09-10 23:08:10|14426.37|14346.37|14426.52|14346.52|14426.74|14346.74|14426.37|14346.37|8
1726009700000|2024-09-10 23:08:20|14426.5|14346.5|14425.02|14345.02|14426.52|14346.52|14425.02|14345.02|7
1726009710000|2024-09-10 23:08:30|14424.98|14344.98|14425.2|14345.2|14425.46|14345.46|14424.98|14344.98|9
1726009720000|2024-09-10 23:08:40|14425.21|14345.21|14424.92|14344.92|14425.22|14345.22|14424.92|14344.92|6
1726009730000|2024-09-10 23:08:50|14424.89|14344.89|14424.78|14344.78|14424.89|14344.89|14424.78|14344.78|6
1726009740000|2024-09-10 23:09:00|14424.79|14344.79|14426.42|14346.42|14426.44|14346.44|14424.79|14344.79|9
1726009750000|2024-09-10 23:09:10|14426.44|14346.44|14425.66|14345.66|14426.44|14346.44|14425.66|14345.66|7
1726009760000|2024-09-10 23:09:20|14425.65|14345.65|14425.68|14345.68|14425.68|14345.68|14425.63|14345.63|4
1726009770000|2024-09-10 23:09:30|14425.66|14345.66|14425.58|14345.58|14425.66|14345.66|14425.4|14345.4|7
1726009780000|2024-09-10 23:09:40|14425.57|14345.57|14425.26|14345.26|14425.57|14345.57|14425.26|14345.26|8
1726009790000|2024-09-10 23:09:50|14425.19|14345.19|14425.3|14345.3|14425.4|14345.4|14425.19|14345.19|5
1726009800000|2024-09-10 23:10:00|14425.28|14345.28|14424.74|14344.74|14425.28|14345.28|14424.62|14344.62|7
1726009810000|2024-09-10 23:10:10|14424.72|14344.72|14422.89|14342.89|14424.72|14344.72|14422.89|14342.89|10
1726009820000|2024-09-10 23:10:20|14422.75|14342.75|14422.85|14342.85|14422.89|14342.89|14422.6|14342.6|9
1726009830000|2024-09-10 23:10:30|14422.93|14342.93|14422|14342|14422.93|14342.93|14422|14342|10
1726009840000|2024-09-10 23:10:40|14421.99|14341.99|14422.17|14342.17|14422.35|14342.35|14421.99|14341.99|10
1726009850000|2024-09-10 23:10:50|14422.21|14342.21|14422.08|14342.08|14422.22|14342.22|14422.08|14342.08|7
1726009860000|2024-09-10 23:11:00|14422.03|14342.03|14422.58|14342.58|14422.64|14342.64|14421.96|14341.96|9
1726009870000|2024-09-10 23:11:10|14422.96|14342.96|14423.77|14343.77|14424.1|14344.1|14422.96|14342.96|10
1726009880000|2024-09-10 23:11:20|14423.94|14343.94|14423.8|14343.8|14424.11|14344.11|14423.7|14343.7|8
1726009890000|2024-09-10 23:11:30|14423.81|14343.81|14423.77|14343.77|14423.85|14343.85|14423.65|14343.65|8
1726009900000|2024-09-10 23:11:40|14423.58|14343.58|14424.83|14344.83|14424.89|14344.89|14423.58|14343.58|9
1726009910000|2024-09-10 23:11:50|14424.86|14344.86|14424.39|14344.39|14424.89|14344.89|14424.39|14344.39|8
1726009920000|2024-09-10 23:12:00|14424.26|14344.26|14424.36|14344.36|14424.36|14344.36|14424.12|14344.12|9
1726009930000|2024-09-10 23:12:10|14424.4|14344.4|14424.17|14344.17|14424.45|14344.45|14424.16|14344.16|8
1726009940000|2024-09-10 23:12:20|14424.32|14344.32|14424.25|14344.25|14424.32|14344.32|14423.82|14343.82|8
1726009950000|2024-09-10 23:12:30|14424.24|14344.24|14424.21|14344.21|14424.25|14344.25|14424.21|14344.21|5
1726009960000|2024-09-10 23:12:40|14424.22|14344.22|14423.91|14343.91|14424.23|14344.23|14423.91|14343.91|6
1726009970000|2024-09-10 23:12:50|14423.88|14343.88|14423.84|14343.84|14423.97|14343.97|14423.84|14343.84|9
1726009980000|2024-09-10 23:13:00|14423.83|14343.83|14423.55|14343.55|14423.83|14343.83|14423.35|14343.35|6
1726009990000|2024-09-10 23:13:10|14423.47|14343.47|14422.74|14342.74|14423.47|14343.47|14422.74|14342.74|7
1726010000000|2024-09-10 23:13:20|14422.76|14342.76|14423.08|14343.08|14423.22|14343.22|14422.76|14342.76|9
1726010010000|2024-09-10 23:13:30|14422.84|14342.84|14422.78|14342.78|14422.85|14342.85|14422.78|14342.78|5
1726010020000|2024-09-10 23:13:40|14422.77|14342.77|14422.77|14342.77|14422.98|14342.98|14422.76|14342.76|7
1726010030000|2024-09-10 23:13:50|14422.76|14342.76|14422.59|14342.59|14422.76|14342.76|14422.56|14342.56|4
1726010040000|2024-09-10 23:14:00|14422.39|14342.39|14422.12|14342.12|14422.39|14342.39|14421.97|14341.97|9
1726010050000|2024-09-10 23:14:10|14422.25|14342.25|14421.25|14341.25|14422.25|14342.25|14421.25|14341.25|10
1726010060000|2024-09-10 23:14:20|14421.23|14341.23|14421.28|14341.28|14421.28|14341.28|14421.23|14341.23|6
1726010070000|2024-09-10 23:14:30|14421.29|14341.29|14421.51|14341.51|14421.6|14341.6|14421.27|14341.27|9
1726010080000|2024-09-10 23:14:40|14421.48|14341.48|14421.43|14341.43|14421.78|14341.78|14420.07|14340.07|9
1726010090000|2024-09-10 23:14:50|14421.24|14341.24|14421.94|14341.94|14422|14342|14421.1|14341.1|7
1726010100000|2024-09-10 23:15:00|14422.15|14342.15|14422.17|14342.17|14422.34|14342.34|14422.15|14342.15|8
1726010110000|2024-09-10 23:15:10|14422.58|14342.58|14424.93|14344.93|14424.93|14344.93|14422.58|14342.58|10
1726010120000|2024-09-10 23:15:20|14425.07|14345.07|14425.77|14345.77|14425.78|14345.78|14425.07|14345.07|7
1726010130000|2024-09-10 23:15:30|14425.79|14345.79|14425.91|14345.91|14425.95|14345.95|14425.78|14345.78|7
1726010140000|2024-09-10 23:15:40|14426.04|14346.04|14426.02|14346.02|14426.36|14346.36|14426.02|14346.02|9
1726010150000|2024-09-10 23:15:50|14426.01|14346.01|14425.47|14345.47|14426.01|14346.01|14425.39|14345.39|8
1726010160000|2024-09-10 23:16:00|14425.45|14345.45|14425.01|14345.01|14425.64|14345.64|14424.98|14344.98|9
1726010170000|2024-09-10 23:16:10|14425.05|14345.05|14424.55|14344.55|14425.25|14345.25|14424.54|14344.54|9
1726010180000|2024-09-10 23:16:20|14424.48|14344.48|14425.03|14345.03|14425.03|14345.03|14424.37|14344.37|8
1726010190000|2024-09-10 23:16:30|14425.08|14345.08|14425.19|14345.19|14425.24|14345.24|14425.05|14345.05|10
1726010200000|2024-09-10 23:16:40|14425.24|14345.24|14426.3|14346.3|14426.3|14346.3|14425.24|14345.24|10
1726010210000|2024-09-10 23:16:50|14426.37|14346.37|14428.4|14348.4|14428.58|14348.58|14426.37|14346.37|9
1726010220000|2024-09-10 23:17:00|14428.43|14348.43|14428.61|14348.61|14428.61|14348.61|14428.39|14348.39|8
1726010230000|2024-09-10 23:17:10|14428.63|14348.63|14430.32|14350.32|14430.32|14350.32|14428.46|14348.46|10
1726010240000|2024-09-10 23:17:20|14430.24|14350.24|14429.18|14349.18|14430.24|14350.24|14429.18|14349.18|8
1726010250000|2024-09-10 23:17:30|14429.13|14349.13|14428.89|14348.89|14429.13|14349.13|14428.72|14348.72|9
1726010260000|2024-09-10 23:17:40|14428.42|14348.42|14428.3|14348.3|14428.42|14348.42|14428.25|14348.25|6
1726010270000|2024-09-10 23:17:50|14428.29|14348.29|14427.99|14347.99|14428.69|14348.69|14427.99|14347.99|9
1726010280000|2024-09-10 23:18:00|14428|14348|14427.88|14347.88|14428.01|14348.01|14427.88|14347.88|7
1726010290000|2024-09-10 23:18:10|14427.81|14347.81|14427.96|14347.96|14427.96|14347.96|14427.8|14347.8|8
1726010300000|2024-09-10 23:18:20|14427.87|14347.87|14428.33|14348.33|14428.33|14348.33|14427.86|14347.86|8
1726010310000|2024-09-10 23:18:30|14428.58|14348.58|14428.95|14348.95|14428.95|14348.95|14428.58|14348.58|8
1726010320000|2024-09-10 23:18:40|14428.86|14348.86|14429.31|14349.31|14429.31|14349.31|14428.85|14348.85|7
1726010330000|2024-09-10 23:18:50|14429.37|14349.37|14429.46|14349.46|14429.46|14349.46|14429.37|14349.37|6
1726010340000|2024-09-10 23:19:00|14429.57|14349.57|14430.65|14350.65|14430.65|14350.65|14429.57|14349.57|8
1726010350000|2024-09-10 23:19:10|14430.74|14350.74|14432.68|14352.68|14432.91|14352.91|14430.74|14350.74|10
1726010360000|2024-09-10 23:19:20|14432.86|14352.86|14434.51|14354.51|14434.51|14354.51|14432.86|14352.86|9
1726010370000|2024-09-10 23:19:30|14434.44|14354.44|14436.55|14356.55|14436.56|14356.56|14434.44|14354.44|9
1726010380000|2024-09-10 23:19:40|14436.67|14356.67|14436.64|14356.64|14436.67|14356.67|14436.62|14356.62|8
1726010390000|2024-09-10 23:19:50|14436.65|14356.65|14436.63|14356.63|14436.67|14356.67|14436.62|14356.62|6
1726010400000|2024-09-10 23:20:00|14436.76|14356.76|14436.41|14356.41|14436.76|14356.76|14436.28|14356.28|9
1726010410000|2024-09-10 23:20:10|14436.22|14356.22|14435.67|14355.67|14436.22|14356.22|14435.67|14355.67|8
1726010420000|2024-09-10 23:20:20|14435.66|14355.66|14434.88|14354.88|14435.66|14355.66|14434.71|14354.71|8
1726010430000|2024-09-10 23:20:30|14434.69|14354.69|14434.33|14354.33|14434.69|14354.69|14434.28|14354.28|9
1726010440000|2024-09-10 23:20:40|14434.26|14354.26|14434.53|14354.53|14434.53|14354.53|14434.26|14354.26|7
1726010450000|2024-09-10 23:20:50|14434.54|14354.54|14435.11|14355.11|14435.27|14355.27|14434.54|14354.54|8
1726010460000|2024-09-10 23:21:00|14435.12|14355.12|14435.41|14355.41|14435.42|14355.42|14435.12|14355.12|10
1726010470000|2024-09-10 23:21:10|14435.42|14355.42|14436.16|14356.16|14436.27|14356.27|14435.42|14355.42|8
1726010480000|2024-09-10 23:21:20|14436.24|14356.24|14437.63|14357.63|14437.63|14357.63|14436.18|14356.18|8
1726010490000|2024-09-10 23:21:30|14438.4|14358.4|14440.53|14360.53|14440.53|14360.53|14438.4|14358.4|10
1726010500000|2024-09-10 23:21:40|14438.05|14358.05|14438.22|14358.22|14438.22|14358.22|14438.05|14358.05|6
1726010510000|2024-09-10 23:21:50|14438.17|14358.17|14438.49|14358.49|14438.49|14358.49|14438.17|14358.17|8
1726010520000|2024-09-10 23:22:00|14438.51|14358.51|14439.54|14359.54|14439.54|14359.54|14437.87|14357.87|10
1726010530000|2024-09-10 23:22:10|14439.53|14359.53|14439.63|14359.63|14440.33|14360.33|14439.52|14359.52|8
1726010540000|2024-09-10 23:22:20|14439.67|14359.67|14441.83|14361.83|14441.83|14361.83|14439.67|14359.67|10
1726010550000|2024-09-10 23:22:30|14449.12|14369.12|14448.79|14368.79|14449.82|14369.82|14448.76|14368.76|10
1726010560000|2024-09-10 23:22:40|14449.1|14369.1|14449.54|14369.54|14449.54|14369.54|14449.1|14369.1|10
1726010570000|2024-09-10 23:22:50|14449.76|14369.76|14451.13|14371.13|14451.13|14371.13|14449.76|14369.76|10
1726010580000|2024-09-10 23:23:00|14450.89|14370.89|14452.12|14372.12|14452.12|14372.12|14450.85|14370.85|10
1726010590000|2024-09-10 23:23:10|14452.14|14372.14|14452.65|14372.65|14452.78|14372.78|14452.1|14372.1|10
1726010600000|2024-09-10 23:23:20|14452.48|14372.48|14451.6|14371.6|14452.98|14372.98|14450.21|14370.21|10
1726010610000|2024-09-10 23:23:30|14451.73|14371.73|14453.35|14373.35|14453.4|14373.4|14451.73|14371.73|10
1726010620000|2024-09-10 23:23:40|14454.22|14374.22|14455.56|14375.56|14455.63|14375.63|14454.22|14374.22|10
1726010630000|2024-09-10 23:23:50|14455.99|14375.99|14461.21|14381.21|14461.31|14381.31|14455.99|14375.99|10
1726010640000|2024-09-10 23:24:00|14460.88|14380.88|14467.52|14387.52|14467.52|14387.52|14460.88|14380.88|10
1726010650000|2024-09-10 23:24:10|14467.07|14387.07|14465.97|14385.97|14467.07|14387.07|14465.97|14385.97|9
1726010660000|2024-09-10 23:24:20|14466.8|14386.8|14467.23|14387.23|14467.29|14387.29|14466.8|14386.8|10
1726010670000|2024-09-10 23:24:30|14467.77|14387.77|14467.15|14387.15|14467.87|14387.87|14467.15|14387.15|8
1726010680000|2024-09-10 23:24:40|14467.05|14387.05|14461.63|14381.63|14467.16|14387.16|14461.63|14381.63|8
1726010690000|2024-09-10 23:24:50|14461.72|14381.72|14459.91|14379.91|14461.72|14381.72|14459.91|14379.91|9
1726010700000|2024-09-10 23:25:00|14459.92|14379.92|14459.4|14379.4|14459.92|14379.92|14459.29|14379.29|10
1726010710000|2024-09-10 23:25:10|14460.29|14380.29|14460.39|14380.39|14461.06|14381.06|14460.19|14380.19|10
1726010720000|2024-09-10 23:25:20|14460.34|14380.34|14459.08|14379.08|14460.43|14380.43|14459.08|14379.08|7
1726010730000|2024-09-10 23:25:30|14458.32|14378.32|14456.76|14376.76|14458.32|14378.32|14456.76|14376.76|10
1726010740000|2024-09-10 23:25:40|14456.75|14376.75|14455.81|14375.81|14457.95|14377.95|14455.81|14375.81|10
1726010750000|2024-09-10 23:25:50|14455.85|14375.85|14453.34|14373.34|14455.99|14375.99|14453.34|14373.34|9
1726010760000|2024-09-10 23:26:00|14453.29|14373.29|14452.69|14372.69|14453.54|14373.54|14452.69|14372.69|9
1726010770000|2024-09-10 23:26:10|14452.56|14372.56|14452.25|14372.25|14452.56|14372.56|14452.25|14372.25|7
1726010780000|2024-09-10 23:26:20|14451.75|14371.75|14450.02|14370.02|14452.33|14372.33|14450.02|14370.02|10
1726010790000|2024-09-10 23:26:30|14449.96|14369.96|14449.71|14369.71|14449.96|14369.96|14449.56|14369.56|8
1726010800000|2024-09-10 23:26:40|14449.68|14369.68|14448.35|14368.35|14449.68|14369.68|14448.31|14368.31|10
1726010810000|2024-09-10 23:26:50|14448.32|14368.32|14447.37|14367.37|14448.32|14368.32|14447.37|14367.37|7
1726010820000|2024-09-10 23:27:00|14447.16|14367.16|14442.96|14362.96|14447.37|14367.37|14442.96|14362.96|9
1726010830000|2024-09-10 23:27:10|14443.09|14363.09|14437.2|14357.2|14443.09|14363.09|14437.2|14357.2|10
1726010840000|2024-09-10 23:27:20|14436.97|14356.97|14436.97|14356.97|14437.12|14357.12|14436.74|14356.74|8
1726010850000|2024-09-10 23:27:30|14436.98|14356.98|14436.58|14356.58|14436.98|14356.98|14436.26|14356.26|9
1726010860000|2024-09-10 23:27:40|14436.65|14356.65|14436.75|14356.75|14437.07|14357.07|14436.65|14356.65|9
1726010870000|2024-09-10 23:27:50|14436.51|14356.51|14436.77|14356.77|14436.78|14356.78|14436.51|14356.51|8
1726010880000|2024-09-10 23:28:00|14436.97|14356.97|14436.86|14356.86|14437.07|14357.07|14436.86|14356.86|7
1726010890000|2024-09-10 23:28:10|14436.43|14356.43|14436.33|14356.33|14436.5|14356.5|14436.28|14356.28|8
1726010900000|2024-09-10 23:28:20|14436.09|14356.09|14436.29|14356.29|14436.29|14356.29|14436.09|14356.09|8
1726010910000|2024-09-10 23:28:30|14436.35|14356.35|14436.67|14356.67|14436.67|14356.67|14436.34|14356.34|8
1726010920000|2024-09-10 23:28:40|14436.72|14356.72|14436.21|14356.21|14436.75|14356.75|14436.21|14356.21|7
1726010930000|2024-09-10 23:28:50|14436.19|14356.19|14436|14356|14436.19|14356.19|14435.96|14355.96|9
1726010940000|2024-09-10 23:29:00|14435.99|14355.99|14436.17|14356.17|14436.17|14356.17|14435.92|14355.92|6
1726010950000|2024-09-10 23:29:10|14436.03|14356.03|14436.2|14356.2|14436.21|14356.21|14436.03|14356.03|7
1726010960000|2024-09-10 23:29:20|14436.23|14356.23|14435.9|14355.9|14436.28|14356.28|14435.76|14355.76|9
1726010970000|2024-09-10 23:29:30|14436.12|14356.12|14437.34|14357.34|14437.34|14357.34|14436.12|14356.12|9
1726010980000|2024-09-10 23:29:40|14437.38|14357.38|14438.78|14358.78|14438.98|14358.98|14437.38|14357.38|10
1726010990000|2024-09-10 23:29:50|14439.01|14359.01|14439.88|14359.88|14439.89|14359.89|14438.95|14358.95|9
1726011000000|2024-09-10 23:30:00|14439.96|14359.96|14440.27|14360.27|14440.27|14360.27|14439.56|14359.56|8
1726011010000|2024-09-10 23:30:10|14440.71|14360.71|14441.55|14361.55|14441.57|14361.57|14440.67|14360.67|8
1726011020000|2024-09-10 23:30:20|14441.54|14361.54|14442.04|14362.04|14442.06|14362.06|14441.53|14361.53|9
1726011030000|2024-09-10 23:30:30|14442.07|14362.07|14442.27|14362.27|14442.36|14362.36|14442.07|14362.07|8
1726011040000|2024-09-10 23:30:40|14442.06|14362.06|14440.82|14360.82|14443.42|14363.42|14440.82|14360.82|10
1726011050000|2024-09-10 23:30:50|14439.68|14359.68|14439.12|14359.12|14439.68|14359.68|14438.91|14358.91|10
1726011060000|2024-09-10 23:31:00|14439.1|14359.1|14434.37|14354.37|14439.1|14359.1|14434.37|14354.37|9
1726011070000|2024-09-10 23:31:10|14434|14354|14434.96|14354.96|14435.05|14355.05|14434|14354|10
1726011080000|2024-09-10 23:31:20|14434.93|14354.93|14434.37|14354.37|14434.93|14354.93|14434.13|14354.13|10
1726011090000|2024-09-10 23:31:30|14433.7|14353.7|14432.35|14352.35|14433.74|14353.74|14432.35|14352.35|8
1726011100000|2024-09-10 23:31:40|14432.28|14352.28|14433.59|14353.59|14433.59|14353.59|14432.28|14352.28|10
1726011110000|2024-09-10 23:31:50|14433.6|14353.6|14434.81|14354.81|14434.81|14354.81|14433.6|14353.6|6
1726011120000|2024-09-10 23:32:00|14435.06|14355.06|14437.11|14357.11|14437.11|14357.11|14435.06|14355.06|8
1726011130000|2024-09-10 23:32:10|14437.1|14357.1|14436.4|14356.4|14437.1|14357.1|14436.4|14356.4|9
1726011140000|2024-09-10 23:32:20|14436.64|14356.64|14437.36|14357.36|14437.36|14357.36|14436.64|14356.64|9
1726011150000|2024-09-10 23:32:30|14437.39|14357.39|14437.91|14357.91|14438.31|14358.31|14437.39|14357.39|10
1726011160000|2024-09-10 23:32:40|14437.54|14357.54|14434.18|14354.18|14437.54|14357.54|14434.18|14354.18|10
1726011170000|2024-09-10 23:32:50|14433.14|14353.14|14432.71|14352.71|14433.14|14353.14|14432.2|14352.2|10
1726011180000|2024-09-10 23:33:00|14432.98|14352.98|14434.55|14354.55|14434.55|14354.55|14432.98|14352.98|9
1726011190000|2024-09-10 23:33:10|14434.74|14354.74|14434.59|14354.59|14435.04|14355.04|14434.52|14354.52|10
1726011200000|2024-09-10 23:33:20|14434.74|14354.74|14432.33|14352.33|14434.79|14354.79|14432.33|14352.33|10
1726011210000|2024-09-10 23:33:30|14432.3|14352.3|14431.6|14351.6|14432.3|14352.3|14431.53|14351.53|10
1726011220000|2024-09-10 23:33:40|14431.62|14351.62|14430.93|14350.93|14431.73|14351.73|14430.87|14350.87|10
1726011230000|2024-09-10 23:33:50|14430.87|14350.87|14430.23|14350.23|14430.87|14350.87|14430.21|14350.21|10
1726011240000|2024-09-10 23:34:00|14430.28|14350.28|14429.91|14349.91|14430.35|14350.35|14429.9|14349.9|8
1726011250000|2024-09-10 23:34:10|14429.83|14349.83|14427.1|14347.1|14430.03|14350.03|14427.1|14347.1|10
1726011260000|2024-09-10 23:34:20|14426.83|14346.83|14425.89|14345.89|14426.83|14346.83|14425.89|14345.89|10
1726011270000|2024-09-10 23:34:30|14426.01|14346.01|14426.2|14346.2|14426.2|14346.2|14425.87|14345.87|4
1726011280000|2024-09-10 23:34:40|14425.74|14345.74|14425.47|14345.47|14425.74|14345.74|14425.47|14345.47|7
1726011290000|2024-09-10 23:34:50|14425.19|14345.19|14423.64|14343.64|14425.19|14345.19|14423.59|14343.59|9
1726011300000|2024-09-10 23:35:00|14423.54|14343.54|14420.99|14340.99|14423.67|14343.67|14420.06|14340.06|9
1726011310000|2024-09-10 23:35:10|14420.91|14340.91|14418.43|14338.43|14421.01|14341.01|14418.43|14338.43|10
1726011320000|2024-09-10 23:35:20|14418.08|14338.08|14422.47|14342.47|14423.23|14343.23|14418.08|14338.08|10
1726011330000|2024-09-10 23:35:30|14422.59|14342.59|14423.38|14343.38|14423.38|14343.38|14422.59|14342.59|10
1726011340000|2024-09-10 23:35:40|14423.24|14343.24|14423.7|14343.7|14423.7|14343.7|14423.22|14343.22|9
1726011350000|2024-09-10 23:35:50|14423.65|14343.65|14422.76|14342.76|14423.65|14343.65|14422.76|14342.76|10
1726011360000|2024-09-10 23:36:00|14417.78|14337.78|14417.37|14337.37|14417.78|14337.78|14417.37|14337.37|10
1726011370000|2024-09-10 23:36:10|14417.36|14337.36|14416.07|14336.07|14417.36|14337.36|14415.95|14335.95|8
1726011380000|2024-09-10 23:36:20|14416.05|14336.05|14414.69|14334.69|14416.05|14336.05|14414.69|14334.69|9
1726011390000|2024-09-10 23:36:30|14414.66|14334.66|14415.67|14335.67|14415.67|14335.67|14414.66|14334.66|9
1726011400000|2024-09-10 23:36:40|14415.73|14335.73|14415.55|14335.55|14415.73|14335.73|14415.55|14335.55|7
1726011410000|2024-09-10 23:36:50|14415.15|14335.15|14415.01|14335.01|14415.15|14335.15|14414.61|14334.61|8
1726011420000|2024-09-10 23:37:00|14414.5|14334.5|14413.16|14333.16|14414.62|14334.62|14413.16|14333.16|9
1726011430000|2024-09-10 23:37:10|14412.97|14332.97|14413.41|14333.41|14413.41|14333.41|14412.14|14332.14|8
1726011440000|2024-09-10 23:37:20|14414.15|14334.15|14414.65|14334.65|14414.65|14334.65|14414.15|14334.15|8
1726011450000|2024-09-10 23:37:30|14414.78|14334.78|14412.8|14332.8|14415.41|14335.41|14412.8|14332.8|10
1726011460000|2024-09-10 23:37:40|14412.72|14332.72|14410.27|14330.27|14412.72|14332.72|14409.87|14329.87|9
1726011470000|2024-09-10 23:37:50|14410.39|14330.39|14409.09|14329.09|14410.44|14330.44|14408.91|14328.91|9
1726011480000|2024-09-10 23:38:00|14409.15|14329.15|14409.49|14329.49|14409.51|14329.51|14409.15|14329.15|8
1726011490000|2024-09-10 23:38:10|14409.51|14329.51|14410.41|14330.41|14410.5|14330.5|14409.51|14329.51|9
1726011500000|2024-09-10 23:38:20|14410.49|14330.49|14411.82|14331.82|14411.82|14331.82|14410.49|14330.49|8
1726011510000|2024-09-10 23:38:30|14411.84|14331.84|14411.93|14331.93|14412.12|14332.12|14411.83|14331.83|8
1726011520000|2024-09-10 23:38:40|14411.96|14331.96|14410.48|14330.48|14411.96|14331.96|14410.48|14330.48|7
1726011530000|2024-09-10 23:38:50|14410.35|14330.35|14410.29|14330.29|14410.35|14330.35|14410.11|14330.11|8
1726011540000|2024-09-10 23:39:00|14410.39|14330.39|14410.96|14330.96|14410.96|14330.96|14410.14|14330.14|10
1726011550000|2024-09-10 23:39:10|14410.73|14330.73|14411.29|14331.29|14411.29|14331.29|14410.61|14330.61|9
1726011560000|2024-09-10 23:39:20|14411.73|14331.73|14414.1|14334.1|14414.13|14334.13|14411.56|14331.56|9
1726011570000|2024-09-10 23:39:30|14414.16|14334.16|14414.31|14334.31|14414.33|14334.33|14414.07|14334.07|9
1726011580000|2024-09-10 23:39:40|14414.25|14334.25|14415.79|14335.79|14415.79|14335.79|14414.25|14334.25|10
1726011590000|2024-09-10 23:39:50|14415.88|14335.88|14415.4|14335.4|14415.88|14335.88|14415.06|14335.06|10
1726011600000|2024-09-10 23:40:00|14415.18|14335.18|14415.02|14335.02|14415.54|14335.54|14414.78|14334.78|9
1726011610000|2024-09-10 23:40:10|14415|14335|14415.35|14335.35|14415.44|14335.44|14415|14335|10
1726011620000|2024-09-10 23:40:20|14415.13|14335.13|14414.94|14334.94|14415.18|14335.18|14414.9|14334.9|9
1726011630000|2024-09-10 23:40:30|14415.08|14335.08|14415.1|14335.1|14415.11|14335.11|14414.87|14334.87|7
1726011640000|2024-09-10 23:40:40|14415.14|14335.14|14415.12|14335.12|14415.19|14335.19|14415.12|14335.12|7
1726011650000|2024-09-10 23:40:50|14415.1|14335.1|14415.16|14335.16|14415.21|14335.21|14415.08|14335.08|5
1726011660000|2024-09-10 23:41:00|14415.36|14335.36|14415.27|14335.27|14415.4|14335.4|14415.19|14335.19|8
1726011670000|2024-09-10 23:41:10|14415.15|14335.15|14414.2|14334.2|14415.15|14335.15|14414.2|14334.2|8
1726011680000|2024-09-10 23:41:20|14413.91|14333.91|14412.8|14332.8|14413.91|14333.91|14412.8|14332.8|9
1726011690000|2024-09-10 23:41:30|14412.53|14332.53|14412.19|14332.19|14412.53|14332.53|14412.04|14332.04|10
1726011700000|2024-09-10 23:41:40|14411.99|14331.99|14412.47|14332.47|14412.53|14332.53|14411.99|14331.99|8
1726011710000|2024-09-10 23:41:50|14412.43|14332.43|14412.17|14332.17|14412.5|14332.5|14412.17|14332.17|9
1726011720000|2024-09-10 23:42:00|14412.2|14332.2|14412.07|14332.07|14412.2|14332.2|14411.05|14331.05|10
1726011730000|2024-09-10 23:42:10|14412.09|14332.09|14412.1|14332.1|14412.1|14332.1|14411.77|14331.77|7
1726011740000|2024-09-10 23:42:20|14412.16|14332.16|14411.43|14331.43|14412.16|14332.16|14411.43|14331.43|10
1726011750000|2024-09-10 23:42:30|14411.56|14331.56|14411.82|14331.82|14411.82|14331.82|14411.44|14331.44|5
1726011760000|2024-09-10 23:42:40|14412.01|14332.01|14412.47|14332.47|14412.48|14332.48|14412.01|14332.01|8
1726011770000|2024-09-10 23:42:50|14412.48|14332.48|14412.9|14332.9|14412.9|14332.9|14412.48|14332.48|4
1726011780000|2024-09-10 23:43:00|14412.91|14332.91|14411.84|14331.84|14412.91|14332.91|14411.51|14331.51|10
1726011790000|2024-09-10 23:43:10|14411.87|14331.87|14409.26|14329.26|14411.87|14331.87|14409.26|14329.26|10
1726011800000|2024-09-10 23:43:20|14409.21|14329.21|14407.63|14327.63|14409.21|14329.21|14407.63|14327.63|10
1726011810000|2024-09-10 23:43:30|14407.54|14327.54|14405.49|14325.49|14407.55|14327.55|14405.49|14325.49|8
1726011820000|2024-09-10 23:43:40|14405.59|14325.59|14405.83|14325.83|14405.89|14325.89|14405.49|14325.49|10
1726011830000|2024-09-10 23:43:50|14405.81|14325.81|14405.47|14325.47|14405.81|14325.81|14405.47|14325.47|9
1726011840000|2024-09-10 23:44:00|14405.45|14325.45|14404.43|14324.43|14405.89|14325.89|14404.43|14324.43|9
1726011850000|2024-09-10 23:44:10|14404.4|14324.4|14405.17|14325.17|14405.17|14325.17|14404.34|14324.34|8
1726011860000|2024-09-10 23:44:20|14405.2|14325.2|14405.71|14325.71|14405.71|14325.71|14405.2|14325.2|8
1726011870000|2024-09-10 23:44:30|14405.59|14325.59|14404.29|14324.29|14405.72|14325.72|14404.15|14324.15|9
1726011880000|2024-09-10 23:44:40|14404.31|14324.31|14404.3|14324.3|14404.43|14324.43|14404.17|14324.17|8
1726011890000|2024-09-10 23:44:50|14404.33|14324.33|14404.53|14324.53|14404.53|14324.53|14403.94|14323.94|8
1726011900000|2024-09-10 23:45:00|14404.45|14324.45|14405.11|14325.11|14405.11|14325.11|14404.3|14324.3|8
1726011910000|2024-09-10 23:45:10|14405.08|14325.08|14406.84|14326.84|14407.04|14327.04|14405.08|14325.08|10
1726011920000|2024-09-10 23:45:20|14406.96|14326.96|14406.39|14326.39|14407.13|14327.13|14406.39|14326.39|8
1726011930000|2024-09-10 23:45:30|14405.8|14325.8|14405.01|14325.01|14405.8|14325.8|14405.01|14325.01|9
1726011940000|2024-09-10 23:45:40|14405|14325|14404.8|14324.8|14405.11|14325.11|14404.8|14324.8|7
1726011950000|2024-09-10 23:45:50|14404.6|14324.6|14404.26|14324.26|14404.61|14324.61|14404.26|14324.26|8
1726011960000|2024-09-10 23:46:00|14404.39|14324.39|14403.81|14323.81|14404.39|14324.39|14403.7|14323.7|10
1726011970000|2024-09-10 23:46:10|14403.79|14323.79|14404.3|14324.3|14404.31|14324.31|14403.67|14323.67|9
1726011980000|2024-09-10 23:46:20|14404.35|14324.35|14404.25|14324.25|14404.39|14324.39|14403.98|14323.98|8
1726011990000|2024-09-10 23:46:30|14404.27|14324.27|14404.71|14324.71|14404.71|14324.71|14404.27|14324.27|8
1726012000000|2024-09-10 23:46:40|14404.72|14324.72|14404.9|14324.9|14405.03|14325.03|14404.63|14324.63|9
1726012010000|2024-09-10 23:46:50|14405.1|14325.1|14403.83|14323.83|14405.63|14325.63|14403.83|14323.83|9
1726012020000|2024-09-10 23:47:00|14403.74|14323.74|14402.89|14322.89|14403.76|14323.76|14402.67|14322.67|9
1726012030000|2024-09-10 23:47:10|14402.96|14322.96|14402.97|14322.97|14402.97|14322.97|14402.8|14322.8|9
1726012040000|2024-09-10 23:47:20|14403.07|14323.07|14402.65|14322.65|14403.09|14323.09|14402.65|14322.65|9
1726012050000|2024-09-10 23:47:30|14402.52|14322.52|14402.31|14322.31|14402.52|14322.52|14402.31|14322.31|7
1726012060000|2024-09-10 23:47:40|14402.15|14322.15|14402.33|14322.33|14402.33|14322.33|14402.13|14322.13|6
1726012070000|2024-09-10 23:47:50|14402.32|14322.32|14401.59|14321.59|14402.79|14322.79|14401.58|14321.58|10
1726012080000|2024-09-10 23:48:00|14401.61|14321.61|14401.32|14321.32|14401.61|14321.61|14401.26|14321.26|9
1726012090000|2024-09-10 23:48:10|14401.3|14321.3|14400.81|14320.81|14401.3|14321.3|14400.81|14320.81|9
1726012100000|2024-09-10 23:48:20|14400.76|14320.76|14401.03|14321.03|14401.39|14321.39|14400.74|14320.74|9
1726012110000|2024-09-10 23:48:30|14401.07|14321.07|14400.49|14320.49|14401.13|14321.13|14400.49|14320.49|9
1726012120000|2024-09-10 23:48:40|14400.53|14320.53|14401.11|14321.11|14401.11|14321.11|14400.53|14320.53|9
1726012130000|2024-09-10 23:48:50|14401.15|14321.15|14400.9|14320.9|14401.49|14321.49|14400.9|14320.9|9
1726012140000|2024-09-10 23:49:00|14401.08|14321.08|14401.38|14321.38|14401.53|14321.53|14401.08|14321.08|10
1726012150000|2024-09-10 23:49:10|14400.96|14320.96|14400.35|14320.35|14400.96|14320.96|14400.33|14320.33|9
1726012160000|2024-09-10 23:49:20|14400.34|14320.34|14400.36|14320.36|14400.55|14320.55|14400.17|14320.17|10
1726012170000|2024-09-10 23:49:30|14400.49|14320.49|14400.2|14320.2|14400.51|14320.51|14400.2|14320.2|10
1726012180000|2024-09-10 23:49:40|14400.21|14320.21|14399.89|14319.89|14400.21|14320.21|14399.89|14319.89|5
1726012190000|2024-09-10 23:49:50|14400.02|14320.02|14399.29|14319.29|14400.02|14320.02|14399.29|14319.29|5
1726012200000|2024-09-10 23:50:00|14399.24|14319.24|14398.39|14318.39|14399.24|14319.24|14398.39|14318.39|8
1726012210000|2024-09-10 23:50:10|14398.33|14318.33|14399.06|14319.06|14399.06|14319.06|14398.33|14318.33|7
1726012220000|2024-09-10 23:50:20|14398.98|14318.98|14399.16|14319.16|14399.26|14319.26|14398.9|14318.9|9
1726012230000|2024-09-10 23:50:30|14399.17|14319.17|14397.93|14317.93|14399.19|14319.19|14396.87|14316.87|10
1726012240000|2024-09-10 23:50:40|14398.04|14318.04|14398.39|14318.39|14398.39|14318.39|14397.91|14317.91|9
1726012250000|2024-09-10 23:50:50|14398.59|14318.59|14398.82|14318.82|14398.91|14318.91|14398.59|14318.59|7
1726012260000|2024-09-10 23:51:00|14398.88|14318.88|14398.31|14318.31|14398.93|14318.93|14398.31|14318.31|9
1726012270000|2024-09-10 23:51:10|14398.29|14318.29|14397.05|14317.05|14398.35|14318.35|14397.05|14317.05|6
1726012280000|2024-09-10 23:51:20|14396.57|14316.57|14396.98|14316.98|14396.98|14316.98|14396.38|14316.38|10
1726012290000|2024-09-10 23:51:30|14396.9|14316.9|14397.23|14317.23|14397.25|14317.25|14396.9|14316.9|9
1726012300000|2024-09-10 23:51:40|14397.46|14317.46|14398.23|14318.23|14398.23|14318.23|14397.45|14317.45|5
1726012310000|2024-09-10 23:51:50|14398.43|14318.43|14399.57|14319.57|14399.57|14319.57|14398.43|14318.43|9
1726012320000|2024-09-10 23:52:00|14399.96|14319.96|14400.18|14320.18|14400.55|14320.55|14399.74|14319.74|10
1726012330000|2024-09-10 23:52:10|14400.2|14320.2|14400.1|14320.1|14400.54|14320.54|14400.09|14320.09|6
1726012340000|2024-09-10 23:52:20|14400.08|14320.08|14400.81|14320.81|14400.81|14320.81|14399.96|14319.96|9
1726012350000|2024-09-10 23:52:30|14401.07|14321.07|14401.16|14321.16|14401.41|14321.41|14400.95|14320.95|7
1726012360000|2024-09-10 23:52:40|14401.53|14321.53|14401.18|14321.18|14401.53|14321.53|14401.14|14321.14|9
1726012370000|2024-09-10 23:52:50|14401.21|14321.21|14401.01|14321.01|14401.21|14321.21|14399.92|14319.92|10
1726012380000|2024-09-10 23:53:00|14401.06|14321.06|14400.87|14320.87|14401.33|14321.33|14400.87|14320.87|10
1726012390000|2024-09-10 23:53:10|14400.85|14320.85|14401.66|14321.66|14401.66|14321.66|14400.79|14320.79|10
1726012400000|2024-09-10 23:53:20|14401.84|14321.84|14402.09|14322.09|14402.33|14322.33|14401.73|14321.73|9
1726012410000|2024-09-10 23:53:30|14402.29|14322.29|14402.11|14322.11|14402.29|14322.29|14402.11|14322.11|6
1726012420000|2024-09-10 23:53:40|14402.12|14322.12|14402.52|14322.52|14402.52|14322.52|14402.12|14322.12|5
1726012430000|2024-09-10 23:53:50|14402.53|14322.53|14404.83|14324.83|14404.83|14324.83|14402.53|14322.53|7
1726012440000|2024-09-10 23:54:00|14404.97|14324.97|14404.45|14324.45|14411.41|14331.41|14404.45|14324.45|10
1726012450000|2024-09-10 23:54:10|14404.48|14324.48|14404.24|14324.24|14404.48|14324.48|14404.2|14324.2|10
1726012460000|2024-09-10 23:54:20|14403.97|14323.97|14404.45|14324.45|14404.45|14324.45|14403.81|14323.81|9
1726012470000|2024-09-10 23:54:30|14404.81|14324.81|14404.73|14324.73|14404.84|14324.84|14404.67|14324.67|7
1726012480000|2024-09-10 23:54:40|14404.86|14324.86|14404.07|14324.07|14404.87|14324.87|14404.07|14324.07|9
1726012490000|2024-09-10 23:54:50|14403.48|14323.48|14403.23|14323.23|14403.48|14323.48|14403.23|14323.23|6
1726012500000|2024-09-10 23:55:00|14403.35|14323.35|14404.48|14324.48|14404.48|14324.48|14403.28|14323.28|7
1726012510000|2024-09-10 23:55:10|14404.94|14324.94|14405.75|14325.75|14405.75|14325.75|14404.85|14324.85|10
1726012520000|2024-09-10 23:55:20|14405.61|14325.61|14405.93|14325.93|14405.93|14325.93|14405.61|14325.61|9
1726012530000|2024-09-10 23:55:30|14405.88|14325.88|14405.6|14325.6|14405.97|14325.97|14405.6|14325.6|10
1726012540000|2024-09-10 23:55:40|14405.62|14325.62|14405.5|14325.5|14405.69|14325.69|14405.42|14325.42|8
1726012550000|2024-09-10 23:55:50|14405.34|14325.34|14405.5|14325.5|14405.5|14325.5|14405.21|14325.21|8
1726012560000|2024-09-10 23:56:00|14405.59|14325.59|14405.64|14325.64|14405.64|14325.64|14405.59|14325.59|5
1726012570000|2024-09-10 23:56:10|14405.66|14325.66|14406.28|14326.28|14406.28|14326.28|14405.65|14325.65|10
1726012580000|2024-09-10 23:56:20|14406.26|14326.26|14405.79|14325.79|14407.19|14327.19|14405.79|14325.79|10
1726012590000|2024-09-10 23:56:30|14405.81|14325.81|14405.88|14325.88|14406.22|14326.22|14405.65|14325.65|9
1726012600000|2024-09-10 23:56:40|14405.9|14325.9|14406.07|14326.07|14406.26|14326.26|14405.89|14325.89|8
1726012610000|2024-09-10 23:56:50|14406.29|14326.29|14406.14|14326.14|14406.29|14326.29|14405.9|14325.9|8
1726012620000|2024-09-10 23:57:00|14406.17|14326.17|14406.09|14326.09|14406.23|14326.23|14406.09|14326.09|7
1726012630000|2024-09-10 23:57:10|14405.99|14325.99|14405.76|14325.76|14405.99|14325.99|14405.69|14325.69|10
1726012640000|2024-09-10 23:57:20|14405.86|14325.86|14406.45|14326.45|14406.45|14326.45|14405.86|14325.86|7
1726012650000|2024-09-10 23:57:30|14406.53|14326.53|14407.63|14327.63|14407.63|14327.63|14406.53|14326.53|8
1726012660000|2024-09-10 23:57:40|14407.66|14327.66|14409.12|14329.12|14409.12|14329.12|14407.64|14327.64|8
1726012670000|2024-09-10 23:57:50|14409.68|14329.68|14410.68|14330.68|14410.73|14330.73|14409.46|14329.46|10
1726012680000|2024-09-10 23:58:00|14410.63|14330.63|14410.53|14330.53|14410.63|14330.63|14410.18|14330.18|10
1726012690000|2024-09-10 23:58:10|14409.96|14329.96|14408.93|14328.93|14409.96|14329.96|14408.93|14328.93|10
1726012700000|2024-09-10 23:58:20|14408.6|14328.6|14408.04|14328.04|14408.6|14328.6|14407.9|14327.9|10
1726012710000|2024-09-10 23:58:30|14408.09|14328.09|14407.7|14327.7|14408.09|14328.09|14407.65|14327.65|9
1726012720000|2024-09-10 23:58:40|14407.71|14327.71|14407.54|14327.54|14407.71|14327.71|14407.53|14327.53|5
1726012730000|2024-09-10 23:58:50|14407.64|14327.64|14408.44|14328.44|14408.44|14328.44|14407.64|14327.64|9
1726012740000|2024-09-10 23:59:00|14408.55|14328.55|14409.71|14329.71|14409.82|14329.82|14408.46|14328.46|10
1726012750000|2024-09-10 23:59:10|14409.69|14329.69|14407.53|14327.53|14409.69|14329.69|14407.38|14327.38|9
1726012760000|2024-09-10 23:59:20|14407.54|14327.54|14407.47|14327.47|14407.55|14327.55|14407.47|14327.47|9
1726012770000|2024-09-10 23:59:30|14407.45|14327.45|14407.25|14327.25|14407.45|14327.45|14407.24|14327.24|7
1726012780000|2024-09-10 23:59:40|14405.33|14325.33|14404.27|14324.27|14405.4|14325.4|14404.27|14324.27|10
1726012790000|2024-09-10 23:59:50|14404.36|14324.36|14404.46|14324.46|14404.48|14324.48|14403.93|14323.93|9
1726012800000|2024-09-11 00:00:00|14404.98|14324.98|14406.12|14326.12|14406.13|14326.13|14404.98|14324.98|10
1726012810000|2024-09-11 00:00:10|14405.8|14325.8|14404.76|14324.76|14405.8|14325.8|14404.63|14324.63|10
1726012820000|2024-09-11 00:00:20|14404.69|14324.69|14403.99|14323.99|14404.72|14324.72|14403.99|14323.99|10
1726012830000|2024-09-11 00:00:30|14404.12|14324.12|14406.85|14326.85|14406.85|14326.85|14404.12|14324.12|10
1726012840000|2024-09-11 00:00:40|14407.16|14327.16|14407.46|14327.46|14407.61|14327.61|14407.16|14327.16|9
1726012850000|2024-09-11 00:00:50|14407.61|14327.61|14408.14|14328.14|14408.14|14328.14|14407.61|14327.61|10
1726012860000|2024-09-11 00:01:00|14408.33|14328.33|14409.08|14329.08|14409.17|14329.17|14408.33|14328.33|10
1726012870000|2024-09-11 00:01:10|14408.81|14328.81|14408.31|14328.31|14408.82|14328.82|14408.31|14328.31|7
1726012880000|2024-09-11 00:01:20|14407.99|14327.99|14407.05|14327.05|14407.99|14327.99|14406.98|14326.98|8
1726012890000|2024-09-11 00:01:30|14406.55|14326.55|14403.3|14323.3|14406.55|14326.55|14403.3|14323.3|10
1726012900000|2024-09-11 00:01:40|14403.5|14323.5|14403.49|14323.49|14403.82|14323.82|14402.94|14322.94|10
1726012910000|2024-09-11 00:01:50|14403.52|14323.52|14406.14|14326.14|14406.14|14326.14|14403.52|14323.52|10
1726012920000|2024-09-11 00:02:00|14406.2|14326.2|14406.46|14326.46|14406.87|14326.87|14406.2|14326.2|9
1726012930000|2024-09-11 00:02:10|14407.37|14327.37|14405.15|14325.15|14407.37|14327.37|14405.15|14325.15|10
1726012940000|2024-09-11 00:02:20|14405.09|14325.09|14405.6|14325.6|14405.61|14325.61|14405.06|14325.06|9
1726012950000|2024-09-11 00:02:30|14405.64|14325.64|14407.75|14327.75|14407.92|14327.92|14405.64|14325.64|10
1726012960000|2024-09-11 00:02:40|14407.7|14327.7|14407.76|14327.76|14407.76|14327.76|14407.7|14327.7|5
1726012970000|2024-09-11 00:02:50|14407.65|14327.65|14407.66|14327.66|14407.75|14327.75|14407.61|14327.61|9
1726012980000|2024-09-11 00:03:00|14407.67|14327.67|14407.1|14327.1|14407.82|14327.82|14407.1|14327.1|9
1726012990000|2024-09-11 00:03:10|14405.88|14325.88|14403.72|14323.72|14405.88|14325.88|14403.72|14323.72|10
1726013000000|2024-09-11 00:03:20|14403.46|14323.46|14401.56|14321.56|14403.46|14323.46|14401.56|14321.56|9
1726013010000|2024-09-11 00:03:30|14401.55|14321.55|14401.73|14321.73|14402|14322|14401.55|14321.55|8
1726013020000|2024-09-11 00:03:40|14401.63|14321.63|14399.26|14319.26|14401.83|14321.83|14399.26|14319.26|9
1726013030000|2024-09-11 00:03:50|14399.35|14319.35|14396.91|14316.91|14399.35|14319.35|14396.91|14316.91|9
1726013040000|2024-09-11 00:04:00|14396.88|14316.88|14397.3|14317.3|14397.42|14317.42|14396.87|14316.87|10
1726013050000|2024-09-11 00:04:10|14397.24|14317.24|14396.74|14316.74|14397.26|14317.26|14396.73|14316.73|9
1726013060000|2024-09-11 00:04:20|14396.84|14316.84|14398.5|14318.5|14398.5|14318.5|14396.75|14316.75|10
1726013070000|2024-09-11 00:04:30|14398.55|14318.55|14396.1|14316.1|14398.55|14318.55|14396.1|14316.1|10
1726013080000|2024-09-11 00:04:40|14396.08|14316.08|14395.89|14315.89|14396.08|14316.08|14395.76|14315.76|10
1726013090000|2024-09-11 00:04:50|14395.98|14315.98|14393.85|14313.85|14396.01|14316.01|14393.85|14313.85|8
1726013100000|2024-09-11 00:05:00|14392.8|14312.8|14391.15|14311.15|14392.8|14312.8|14391.15|14311.15|10
1726013110000|2024-09-11 00:05:10|14391.16|14311.16|14391.73|14311.73|14393.34|14313.34|14391.16|14311.16|9
1726013120000|2024-09-11 00:05:20|14391.74|14311.74|14391.6|14311.6|14391.75|14311.75|14391.24|14311.24|8
1726013130000|2024-09-11 00:05:30|14391.43|14311.43|14389.79|14309.79|14391.52|14311.52|14389.79|14309.79|10
1726013140000|2024-09-11 00:05:40|14389.3|14309.3|14387.84|14307.84|14389.3|14309.3|14387.84|14307.84|10
1726013150000|2024-09-11 00:05:50|14387.34|14307.34|14386.12|14306.12|14387.34|14307.34|14386.12|14306.12|10
1726013160000|2024-09-11 00:06:00|14386.03|14306.03|14385.45|14305.45|14386.45|14306.45|14385.33|14305.33|10
1726013170000|2024-09-11 00:06:10|14385.39|14305.39|14386.43|14306.43|14386.43|14306.43|14385.29|14305.29|10
1726013180000|2024-09-11 00:06:20|14386.56|14306.56|14387.05|14307.05|14387.05|14307.05|14386.53|14306.53|10
1726013190000|2024-09-11 00:06:30|14387.36|14307.36|14387.5|14307.5|14387.61|14307.61|14387.36|14307.36|10
1726013200000|2024-09-11 00:06:40|14387.53|14307.53|14387.35|14307.35|14387.53|14307.53|14387.35|14307.35|8
1726013210000|2024-09-11 00:06:50|14387.68|14307.68|14384.54|14304.54|14387.68|14307.68|14384.54|14304.54|9
1726013220000|2024-09-11 00:07:00|14384.55|14304.55|14386.36|14306.36|14386.36|14306.36|14384.55|14304.55|9
1726013230000|2024-09-11 00:07:10|14386.68|14306.68|14386.6|14306.6|14387.26|14307.26|14386.6|14306.6|9
1726013240000|2024-09-11 00:07:20|14386.54|14306.54|14385.14|14305.14|14386.65|14306.65|14385.14|14305.14|9
1726013250000|2024-09-11 00:07:30|14384.49|14304.49|14384.15|14304.15|14384.49|14304.49|14384.1|14304.1|9
1726013260000|2024-09-11 00:07:40|14384.13|14304.13|14384.42|14304.42|14384.42|14304.42|14383.95|14303.95|10
1726013270000|2024-09-11 00:07:50|14384.22|14304.22|14382.47|14302.47|14384.38|14304.38|14382.46|14302.46|10
1726013280000|2024-09-11 00:08:00|14382.71|14302.71|14382.54|14302.54|14383.11|14303.11|14382.54|14302.54|8
1726013290000|2024-09-11 00:08:10|14382.6|14302.6|14382.35|14302.35|14382.6|14302.6|14382.2|14302.2|9
1726013300000|2024-09-11 00:08:20|14382.49|14302.49|14381.81|14301.81|14382.58|14302.58|14381.81|14301.81|9
1726013310000|2024-09-11 00:08:30|14381.88|14301.88|14381.69|14301.69|14381.88|14301.88|14381.67|14301.67|9
1726013320000|2024-09-11 00:08:40|14381.5|14301.5|14381.28|14301.28|14381.53|14301.53|14381.28|14301.28|7
1726013330000|2024-09-11 00:08:50|14381.26|14301.26|14380.84|14300.84|14381.33|14301.33|14380.78|14300.78|9
1726013340000|2024-09-11 00:09:00|14380.49|14300.49|14382.45|14302.45|14382.45|14302.45|14380.49|14300.49|10
1726013350000|2024-09-11 00:09:10|14382.61|14302.61|14383.73|14303.73|14383.92|14303.92|14382.61|14302.61|10
1726013360000|2024-09-11 00:09:20|14383.66|14303.66|14384.96|14304.96|14385.1|14305.1|14383.66|14303.66|7
1726013370000|2024-09-11 00:09:30|14384.83|14304.83|14384.93|14304.93|14384.99|14304.99|14384.83|14304.83|6
1726013380000|2024-09-11 00:09:40|14384.96|14304.96|14383.41|14303.41|14384.96|14304.96|14383.41|14303.41|9
1726013390000|2024-09-11 00:09:50|14383.35|14303.35|14383.4|14303.4|14383.4|14303.4|14383.19|14303.19|4
1726013400000|2024-09-11 00:10:00|14383.59|14303.59|14383.6|14303.6|14383.6|14303.6|14383.24|14303.24|10
1726013410000|2024-09-11 00:10:10|14383.61|14303.61|14384.36|14304.36|14384.36|14304.36|14383.57|14303.57|8
1726013420000|2024-09-11 00:10:20|14384.22|14304.22|14384.23|14304.23|14384.44|14304.44|14384.22|14304.22|9
1726013430000|2024-09-11 00:10:30|14384.17|14304.17|14384.84|14304.84|14385.1|14305.1|14383.95|14303.95|8
1726013440000|2024-09-11 00:10:40|14384.97|14304.97|14387.12|14307.12|14387.12|14307.12|14384.88|14304.88|10
1726013450000|2024-09-11 00:10:50|14387.22|14307.22|14387.75|14307.75|14387.75|14307.75|14387.22|14307.22|4
1726013460000|2024-09-11 00:11:00|14387.77|14307.77|14387.74|14307.74|14387.94|14307.94|14387.74|14307.74|7
1726013470000|2024-09-11 00:11:10|14387.72|14307.72|14385.81|14305.81|14387.72|14307.72|14385.81|14305.81|10
1726013480000|2024-09-11 00:11:20|14385.56|14305.56|14387.67|14307.67|14387.67|14307.67|14385.5|14305.5|10
1726013490000|2024-09-11 00:11:30|14387.85|14307.85|14390.09|14310.09|14390.09|14310.09|14387.85|14307.85|10
1726013500000|2024-09-11 00:11:40|14390.16|14310.16|14390.53|14310.53|14390.53|14310.53|14390.16|14310.16|9
1726013510000|2024-09-11 00:11:50|14390.36|14310.36|14391.26|14311.26|14391.26|14311.26|14390.36|14310.36|9
1726013520000|2024-09-11 00:12:00|14391.3|14311.3|14392.8|14312.8|14392.8|14312.8|14391.3|14311.3|9
1726013530000|2024-09-11 00:12:10|14393.05|14313.05|14393.57|14313.57|14394.36|14314.36|14393.05|14313.05|10
1726013540000|2024-09-11 00:12:20|14393.54|14313.54|14393.26|14313.26|14393.54|14313.54|14393.22|14313.22|9
1726013550000|2024-09-11 00:12:30|14393.27|14313.27|14394.71|14314.71|14394.71|14314.71|14393.11|14313.11|6
1726013560000|2024-09-11 00:12:40|14394.39|14314.39|14397.2|14317.2|14397.46|14317.46|14393.85|14313.85|9
1726013570000|2024-09-11 00:12:50|14397.51|14317.51|14396.01|14316.01|14397.51|14317.51|14396.01|14316.01|9
1726013580000|2024-09-11 00:13:00|14395.9|14315.9|14395.99|14315.99|14396.14|14316.14|14395.8|14315.8|8
1726013590000|2024-09-11 00:13:10|14395.88|14315.88|14396.12|14316.12|14396.29|14316.29|14395.69|14315.69|10
1726013600000|2024-09-11 00:13:20|14395.93|14315.93|14396.27|14316.27|14396.28|14316.28|14395.93|14315.93|9
1726013610000|2024-09-11 00:13:30|14396.28|14316.28|14395.93|14315.93|14396.45|14316.45|14395.93|14315.93|9
1726013620000|2024-09-11 00:13:40|14395.89|14315.89|14395.99|14315.99|14395.99|14315.99|14395.87|14315.87|8
1726013630000|2024-09-11 00:13:50|14396|14316|14396.46|14316.46|14396.53|14316.53|14395.99|14315.99|9
1726013640000|2024-09-11 00:14:00|14396.42|14316.42|14394.31|14314.31|14396.42|14316.42|14394.31|14314.31|10
1726013650000|2024-09-11 00:14:10|14394.3|14314.3|14394.68|14314.68|14394.68|14314.68|14392.63|14312.63|10
1726013660000|2024-09-11 00:14:20|14394.25|14314.25|14393.66|14313.66|14394.25|14314.25|14393.66|14313.66|10
1726013670000|2024-09-11 00:14:30|14393.58|14313.58|14393.24|14313.24|14393.58|14313.58|14393.22|14313.22|9
1726013680000|2024-09-11 00:14:40|14393.04|14313.04|14389.61|14309.61|14394.76|14314.76|14389.61|14309.61|6
1726013690000|2024-09-11 00:14:50|14389.57|14309.57|14389.62|14309.62|14389.63|14309.63|14389.43|14309.43|9
1726013700000|2024-09-11 00:15:00|14389.46|14309.46|14390.67|14310.67|14391.22|14311.22|14389.14|14309.14|10
1726013710000|2024-09-11 00:15:10|14390.72|14310.72|14390.79|14310.79|14391.09|14311.09|14390.72|14310.72|10
1726013720000|2024-09-11 00:15:20|14390.31|14310.31|14393.18|14313.18|14393.18|14313.18|14390.31|14310.31|9
1726013730000|2024-09-11 00:15:30|14393.26|14313.26|14393.36|14313.36|14393.46|14313.46|14393.26|14313.26|8
1726013740000|2024-09-11 00:15:40|14393.87|14313.87|14395.63|14315.63|14395.63|14315.63|14393.59|14313.59|10
1726013750000|2024-09-11 00:15:50|14395.23|14315.23|14396.5|14316.5|14396.5|14316.5|14395.01|14315.01|9
1726013760000|2024-09-11 00:16:00|14396.54|14316.54|14397.08|14317.08|14397.2|14317.2|14396.45|14316.45|9
1726013770000|2024-09-11 00:16:10|14396.27|14316.27|14394.16|14314.16|14396.27|14316.27|14394.16|14314.16|9
1726013780000|2024-09-11 00:16:20|14393.98|14313.98|14390.74|14310.74|14393.98|14313.98|14390.74|14310.74|9
1726013790000|2024-09-11 00:16:30|14390.33|14310.33|14387.02|14307.02|14390.33|14310.33|14386.9|14306.9|10
1726013800000|2024-09-11 00:16:40|14387.03|14307.03|14386.65|14306.65|14387.03|14307.03|14386.52|14306.52|9
1726013810000|2024-09-11 00:16:50|14386.7|14306.7|14384.95|14304.95|14386.7|14306.7|14384.95|14304.95|10
1726013820000|2024-09-11 00:17:00|14384.73|14304.73|14383.3|14303.3|14384.73|14304.73|14383.3|14303.3|6
1726013830000|2024-09-11 00:17:10|14383.29|14303.29|14381.99|14301.99|14383.29|14303.29|14381.99|14301.99|6
1726013840000|2024-09-11 00:17:20|14382.23|14302.23|14380.44|14300.44|14382.25|14302.25|14380.39|14300.39|10
1726013850000|2024-09-11 00:17:30|14380.59|14300.59|14380.16|14300.16|14380.59|14300.59|14379.9|14299.9|9
1726013860000|2024-09-11 00:17:40|14380.18|14300.18|14379.68|14299.68|14380.23|14300.23|14379.67|14299.67|10
1726013870000|2024-09-11 00:17:50|14379.81|14299.81|14379.76|14299.76|14379.85|14299.85|14379.75|14299.75|6
1726013880000|2024-09-11 00:18:00|14379.78|14299.78|14378.07|14298.07|14379.78|14299.78|14377.99|14297.99|9
1726013890000|2024-09-11 00:18:10|14378.09|14298.09|14378.34|14298.34|14378.34|14298.34|14378.09|14298.09|10
1726013900000|2024-09-11 00:18:20|14378.32|14298.32|14376.36|14296.36|14378.32|14298.32|14376.36|14296.36|10
1726013910000|2024-09-11 00:18:30|14382.49|14302.49|14381.02|14301.02|14382.51|14302.51|14380.96|14300.96|10
1726013920000|2024-09-11 00:18:40|14381.04|14301.04|14381.44|14301.44|14381.58|14301.58|14381.04|14301.04|10
1726013930000|2024-09-11 00:18:50|14381.46|14301.46|14380.72|14300.72|14381.46|14301.46|14380.69|14300.69|9
1726013940000|2024-09-11 00:19:00|14380.63|14300.63|14380.46|14300.46|14380.72|14300.72|14380.46|14300.46|8
1726013950000|2024-09-11 00:19:10|14380.44|14300.44|14380.4|14300.4|14380.44|14300.44|14380.32|14300.32|5
1726013960000|2024-09-11 00:19:20|14380.25|14300.25|14380.14|14300.14|14380.25|14300.25|14380.03|14300.03|9
1726013970000|2024-09-11 00:19:30|14380.44|14300.44|14380.28|14300.28|14380.44|14300.44|14380.2|14300.2|6
1726013980000|2024-09-11 00:19:40|14380.32|14300.32|14381.4|14301.4|14381.4|14301.4|14380.32|14300.32|10
1726013990000|2024-09-11 00:19:50|14381.35|14301.35|14381.81|14301.81|14382.03|14302.03|14381.35|14301.35|9
1726014000000|2024-09-11 00:20:00|14381.89|14301.89|14381.61|14301.61|14381.93|14301.93|14381.56|14301.56|9
1726014010000|2024-09-11 00:20:10|14381.53|14301.53|14381.88|14301.88|14381.88|14301.88|14381.42|14301.42|10
1726014020000|2024-09-11 00:20:20|14381.94|14301.94|14380.93|14300.93|14382.07|14302.07|14380.93|14300.93|10
1726014030000|2024-09-11 00:20:30|14380.84|14300.84|14380.64|14300.64|14380.84|14300.84|14380.59|14300.59|7
1726014040000|2024-09-11 00:20:40|14380.6|14300.6|14380.92|14300.92|14381.13|14301.13|14380.6|14300.6|7
1726014050000|2024-09-11 00:20:50|14380.93|14300.93|14382.4|14302.4|14382.4|14302.4|14380.93|14300.93|9
1726014060000|2024-09-11 00:21:00|14382.62|14302.62|14381.76|14301.76|14383.03|14303.03|14381.76|14301.76|10
1726014070000|2024-09-11 00:21:10|14381.82|14301.82|14381.3|14301.3|14381.86|14301.86|14381.3|14301.3|9
1726014080000|2024-09-11 00:21:20|14381.2|14301.2|14380.62|14300.62|14381.24|14301.24|14380.62|14300.62|10
1726014090000|2024-09-11 00:21:30|14380.54|14300.54|14380.17|14300.17|14380.54|14300.54|14380.14|14300.14|10
1726014100000|2024-09-11 00:21:40|14380.28|14300.28|14380.82|14300.82|14380.82|14300.82|14380.02|14300.02|9
1726014110000|2024-09-11 00:21:50|14380.88|14300.88|14381.38|14301.38|14381.38|14301.38|14380.51|14300.51|9
1726014120000|2024-09-11 00:22:00|14381.55|14301.55|14382.51|14302.51|14382.72|14302.72|14381.55|14301.55|10
1726014130000|2024-09-11 00:22:10|14382.79|14302.79|14383.61|14303.61|14383.61|14303.61|14382.78|14302.78|9
1726014140000|2024-09-11 00:22:20|14383.51|14303.51|14385.53|14305.53|14385.53|14305.53|14383.4|14303.4|9
1726014150000|2024-09-11 00:22:30|14385.39|14305.39|14380.36|14300.36|14385.44|14305.44|14380.36|14300.36|10
1726014160000|2024-09-11 00:22:40|14379.48|14299.48|14377.55|14297.55|14379.48|14299.48|14377.43|14297.43|10
1726014170000|2024-09-11 00:22:50|14377.54|14297.54|14377.47|14297.47|14377.58|14297.58|14377.43|14297.43|8
1726014180000|2024-09-11 00:23:00|14377.48|14297.48|14377.29|14297.29|14377.48|14297.48|14377.04|14297.04|9
1726014190000|2024-09-11 00:23:10|14377.37|14297.37|14377.35|14297.35|14377.68|14297.68|14377.11|14297.11|10
1726014200000|2024-09-11 00:23:20|14377.42|14297.42|14376.14|14296.14|14377.42|14297.42|14376.14|14296.14|9
1726014210000|2024-09-11 00:23:30|14376.12|14296.12|14372.56|14292.56|14376.43|14296.43|14372.56|14292.56|9
1726014220000|2024-09-11 00:23:40|14372.8|14292.8|14372|14292|14372.8|14292.8|14371.95|14291.95|8
1726014230000|2024-09-11 00:23:50|14371.76|14291.76|14370.58|14290.58|14371.81|14291.81|14370.54|14290.54|9
1726014240000|2024-09-11 00:24:00|14370.64|14290.64|14370.5|14290.5|14371.02|14291.02|14370.43|14290.43|10
1726014250000|2024-09-11 00:24:10|14370.53|14290.53|14370.88|14290.88|14371.36|14291.36|14370.48|14290.48|9
1726014260000|2024-09-11 00:24:20|14370.87|14290.87|14376.12|14296.12|14376.13|14296.13|14370.38|14290.38|10
1726014270000|2024-09-11 00:24:30|14376.06|14296.06|14376.5|14296.5|14376.5|14296.5|14376.06|14296.06|9
1726014280000|2024-09-11 00:24:40|14376.39|14296.39|14374.38|14294.38|14376.53|14296.53|14374.38|14294.38|10
1726014290000|2024-09-11 00:24:50|14374.27|14294.27|14373.31|14293.31|14374.31|14294.31|14373.31|14293.31|7
1726014300000|2024-09-11 00:25:00|14373.3|14293.3|14372.82|14292.82|14373.3|14293.3|14372.82|14292.82|10
1726014310000|2024-09-11 00:25:10|14372.87|14292.87|14372.91|14292.91|14373.31|14293.31|14372.7|14292.7|9
1726014320000|2024-09-11 00:25:20|14372.5|14292.5|14371.67|14291.67|14372.5|14292.5|14371.14|14291.14|7
1726014330000|2024-09-11 00:25:30|14371.73|14291.73|14373.38|14293.38|14373.38|14293.38|14371.73|14291.73|9
1726014340000|2024-09-11 00:25:40|14373.34|14293.34|14374.22|14294.22|14374.22|14294.22|14373.04|14293.04|10
1726014350000|2024-09-11 00:25:50|14374.15|14294.15|14374.48|14294.48|14374.68|14294.68|14374.1|14294.1|9
1726014360000|2024-09-11 00:26:00|14369.84|14289.84|14369.9|14289.9|14370.32|14290.32|14369.25|14289.25|10
1726014370000|2024-09-11 00:26:10|14369.62|14289.62|14368.31|14288.31|14369.62|14289.62|14368.31|14288.31|9
1726014380000|2024-09-11 00:26:20|14367.8|14287.8|14366.77|14286.77|14367.8|14287.8|14366.77|14286.77|8
1726014390000|2024-09-11 00:26:30|14366.87|14286.87|14366.62|14286.62|14366.9|14286.9|14366.6|14286.6|9
1726014400000|2024-09-11 00:26:40|14366.63|14286.63|14367.04|14287.04|14367.04|14287.04|14366.63|14286.63|6
1726014410000|2024-09-11 00:26:50|14366.84|14286.84|14364.67|14284.67|14366.84|14286.84|14364.67|14284.67|10
1726014420000|2024-09-11 00:27:00|14364.61|14284.61|14365.5|14285.5|14365.59|14285.59|14363.73|14283.73|9
1726014430000|2024-09-11 00:27:10|14365.52|14285.52|14365.04|14285.04|14365.56|14285.56|14364.92|14284.92|8
1726014440000|2024-09-11 00:27:20|14365.03|14285.03|14365.85|14285.85|14366.46|14286.46|14364.95|14284.95|9
1726014450000|2024-09-11 00:27:30|14365.48|14285.48|14361.43|14281.43|14365.51|14285.51|14361.35|14281.35|9
1726014460000|2024-09-11 00:27:40|14361.4|14281.4|14360.74|14280.74|14361.4|14281.4|14360.74|14280.74|10
1726014470000|2024-09-11 00:27:50|14360.72|14280.72|14361.01|14281.01|14361.03|14281.03|14360.39|14280.39|10
1726014480000|2024-09-11 00:28:00|14361|14281|14361.5|14281.5|14361.59|14281.59|14361|14281|9
1726014490000|2024-09-11 00:28:10|14361.4|14281.4|14361.21|14281.21|14361.52|14281.52|14361.21|14281.21|8
1726014500000|2024-09-11 00:28:20|14360.69|14280.69|14354.45|14274.45|14360.69|14280.69|14354.42|14274.42|10
1726014510000|2024-09-11 00:28:30|14354.34|14274.34|14357.84|14277.84|14357.84|14277.84|14354.34|14274.34|10
1726014520000|2024-09-11 00:28:40|14358.01|14278.01|14360.13|14280.13|14360.13|14280.13|14358.01|14278.01|10
1726014530000|2024-09-11 00:28:50|14360.64|14280.64|14360.95|14280.95|14360.95|14280.95|14359.21|14279.21|10
1726014540000|2024-09-11 00:29:00|14361.18|14281.18|14361.59|14281.59|14361.59|14281.59|14361.18|14281.18|9
1726014550000|2024-09-11 00:29:10|14361.55|14281.55|14371.04|14291.04|14371.54|14291.54|14361.55|14281.55|8
1726014560000|2024-09-11 00:29:20|14370.69|14290.69|14370.68|14290.68|14370.69|14290.69|14370.28|14290.28|9
1726014570000|2024-09-11 00:29:30|14370.69|14290.69|14370.73|14290.73|14370.82|14290.82|14370.69|14290.69|8
1726014580000|2024-09-11 00:29:40|14362.89|14282.89|14362.89|14282.89|14362.92|14282.92|14362.59|14282.59|9
1726014590000|2024-09-11 00:29:50|14363.05|14283.05|14363.68|14283.68|14363.8|14283.8|14363.02|14283.02|10
1726014600000|2024-09-11 00:30:00|14363.91|14283.91|14361.87|14281.87|14363.91|14283.91|14361.87|14281.87|10
1726014610000|2024-09-11 00:30:10|14361.85|14281.85|14359.81|14279.81|14361.85|14281.85|14359.81|14279.81|10
1726014620000|2024-09-11 00:30:20|14359.45|14279.45|14358.61|14278.61|14359.45|14279.45|14358.57|14278.57|10
1726014630000|2024-09-11 00:30:30|14358.83|14278.83|14359.75|14279.75|14359.75|14279.75|14358.53|14278.53|10
1726014640000|2024-09-11 00:30:40|14359.87|14279.87|14361.07|14281.07|14361.27|14281.27|14359.87|14279.87|10
1726014650000|2024-09-11 00:30:50|14361.58|14281.58|14361.86|14281.86|14361.86|14281.86|14361.52|14281.52|10
1726014660000|2024-09-11 00:31:00|14361.84|14281.84|14361.06|14281.06|14361.88|14281.88|14361.06|14281.06|10
1726014670000|2024-09-11 00:31:10|14361.23|14281.23|14360.59|14280.59|14361.23|14281.23|14360.59|14280.59|7
1726014680000|2024-09-11 00:31:20|14360.51|14280.51|14360.55|14280.55|14360.55|14280.55|14360.36|14280.36|7
1726014690000|2024-09-11 00:31:30|14360.3|14280.3|14360.3|14280.3|14360.31|14280.31|14360.18|14280.18|6
1726014700000|2024-09-11 00:31:40|14360.33|14280.33|14362.72|14282.72|14362.72|14282.72|14360.33|14280.33|9
1726014710000|2024-09-11 00:31:50|14362.82|14282.82|14362.69|14282.69|14362.9|14282.9|14362.61|14282.61|9
1726014720000|2024-09-11 00:32:00|14362.7|14282.7|14359.82|14279.82|14362.73|14282.73|14359.82|14279.82|10
1726014730000|2024-09-11 00:32:10|14359.81|14279.81|14358.73|14278.73|14359.81|14279.81|14358.73|14278.73|10
1726014740000|2024-09-11 00:32:20|14358.72|14278.72|14354.57|14274.57|14358.75|14278.75|14354.57|14274.57|10
1726014750000|2024-09-11 00:32:30|14354.54|14274.54|14356.09|14276.09|14356.09|14276.09|14354.54|14274.54|10
1726014760000|2024-09-11 00:32:40|14356.13|14276.13|14357.24|14277.24|14357.24|14277.24|14356.13|14276.13|10
1726014770000|2024-09-11 00:32:50|14357.31|14277.31|14356.9|14276.9|14358.13|14278.13|14356.9|14276.9|10
1726014780000|2024-09-11 00:33:00|14356.87|14276.87|14357.38|14277.38|14357.42|14277.42|14356.85|14276.85|10
1726014790000|2024-09-11 00:33:10|14357.37|14277.37|14356.12|14276.12|14357.37|14277.37|14356.12|14276.12|10
1726014800000|2024-09-11 00:33:20|14356.11|14276.11|14355.83|14275.83|14356.15|14276.15|14355.83|14275.83|10
1726014810000|2024-09-11 00:33:30|14356.03|14276.03|14354.98|14274.98|14356.03|14276.03|14354.83|14274.83|10
1726014820000|2024-09-11 00:33:40|14355.1|14275.1|14355.84|14275.84|14355.84|14275.84|14355.1|14275.1|10
1726014830000|2024-09-11 00:33:50|14355.92|14275.92|14356.32|14276.32|14356.32|14276.32|14355.91|14275.91|8
1726014840000|2024-09-11 00:34:00|14356.35|14276.35|14356.17|14276.17|14356.47|14276.47|14356.04|14276.04|10
1726014850000|2024-09-11 00:34:10|14356.19|14276.19|14357.02|14277.02|14357.02|14277.02|14356|14276|8
1726014860000|2024-09-11 00:34:20|14357.13|14277.13|14356.77|14276.77|14357.22|14277.22|14356.69|14276.69|10
1726014870000|2024-09-11 00:34:30|14356.99|14276.99|14357.41|14277.41|14357.41|14277.41|14356.63|14276.63|10
1726014880000|2024-09-11 00:34:40|14357.59|14277.59|14360.99|14280.99|14360.99|14280.99|14357.59|14277.59|10
1726014890000|2024-09-11 00:34:50|14361.89|14281.89|14362.81|14282.81|14362.81|14282.81|14361.89|14281.89|10
1726014900000|2024-09-11 00:35:00|14362.73|14282.73|14362.94|14282.94|14362.94|14282.94|14362.73|14282.73|10
1726014910000|2024-09-11 00:35:10|14363.04|14283.04|14364.04|14284.04|14364.04|14284.04|14363.04|14283.04|10
1726014920000|2024-09-11 00:35:20|14364.05|14284.05|14363.77|14283.77|14364.05|14284.05|14363.77|14283.77|10
1726014930000|2024-09-11 00:35:30|14363.65|14283.65|14365.32|14285.32|14365.32|14285.32|14363.57|14283.57|10
1726014940000|2024-09-11 00:35:40|14365.74|14285.74|14371.04|14291.04|14371.04|14291.04|14365.74|14285.74|10
1726014950000|2024-09-11 00:35:50|14374.76|14294.76|14378.35|14298.35|14378.35|14298.35|14374.76|14294.76|10
1726014960000|2024-09-11 00:36:00|14378.04|14298.04|14378.62|14298.62|14378.65|14298.65|14378.04|14298.04|10
1726014970000|2024-09-11 00:36:10|14379.95|14299.95|14380.98|14300.98|14381.18|14301.18|14379.95|14299.95|9
1726014980000|2024-09-11 00:36:20|14381.1|14301.1|14380.58|14300.58|14381.1|14301.1|14380.58|14300.58|10
1726014990000|2024-09-11 00:36:30|14380.56|14300.56|14380.29|14300.29|14380.56|14300.56|14380.25|14300.25|9
1726015000000|2024-09-11 00:36:40|14380.11|14300.11|14381.25|14301.25|14381.25|14301.25|14380.11|14300.11|8
1726015010000|2024-09-11 00:36:50|14381.47|14301.47|14381.7|14301.7|14381.7|14301.7|14381.45|14301.45|10
1726015020000|2024-09-11 00:37:00|14381.71|14301.71|14382.54|14302.54|14382.54|14302.54|14381.71|14301.71|8
1726015030000|2024-09-11 00:37:10|14383.16|14303.16|14385.09|14305.09|14385.09|14305.09|14383|14303|10
1726015040000|2024-09-11 00:37:20|14385.14|14305.14|14387.72|14307.72|14387.72|14307.72|14385.14|14305.14|10
1726015050000|2024-09-11 00:37:30|14387.95|14307.95|14387.79|14307.79|14388.06|14308.06|14387.79|14307.79|8
1726015060000|2024-09-11 00:37:40|14387.1|14307.1|14387.57|14307.57|14387.57|14307.57|14386.58|14306.58|10
1726015070000|2024-09-11 00:37:50|14387.5|14307.5|14386.74|14306.74|14387.5|14307.5|14386.59|14306.59|10
1726015080000|2024-09-11 00:38:00|14386.71|14306.71|14387.34|14307.34|14387.35|14307.35|14386.71|14306.71|8
1726015090000|2024-09-11 00:38:10|14387.39|14307.39|14387.52|14307.52|14387.52|14307.52|14387.1|14307.1|9
1726015100000|2024-09-11 00:38:20|14387.59|14307.59|14389.06|14309.06|14389.06|14309.06|14387.54|14307.54|10
1726015110000|2024-09-11 00:38:30|14389.24|14309.24|14390.93|14310.93|14390.93|14310.93|14389.24|14309.24|10
1726015120000|2024-09-11 00:38:40|14391.01|14311.01|14391.73|14311.73|14391.73|14311.73|14391.01|14311.01|10
1726015130000|2024-09-11 00:38:50|14391.78|14311.78|14391.6|14311.6|14391.94|14311.94|14391.6|14311.6|7
1726015140000|2024-09-11 00:39:00|14391.7|14311.7|14392|14312|14392.17|14312.17|14391.64|14311.64|9
1726015150000|2024-09-11 00:39:10|14392.24|14312.24|14392.39|14312.39|14392.9|14312.9|14392.24|14312.24|10
1726015160000|2024-09-11 00:39:20|14392.57|14312.57|14391.72|14311.72|14393.01|14313.01|14391.72|14311.72|10
1726015170000|2024-09-11 00:39:30|14391.38|14311.38|14393.65|14313.65|14393.77|14313.77|14391.38|14311.38|10
1726015180000|2024-09-11 00:39:40|14393.66|14313.66|14392.02|14312.02|14393.67|14313.67|14392.02|14312.02|10
1726015190000|2024-09-11 00:39:50|14391.92|14311.92|14391.91|14311.91|14392.15|14312.15|14391.75|14311.75|8
1726015200000|2024-09-11 00:40:00|14391.9|14311.9|14391.98|14311.98|14391.98|14311.98|14391.3|14311.3|8
1726015210000|2024-09-11 00:40:10|14391.53|14311.53|14389.61|14309.61|14391.53|14311.53|14389.61|14309.61|9
1726015220000|2024-09-11 00:40:20|14389.4|14309.4|14388.77|14308.77|14389.4|14309.4|14388.77|14308.77|9
1726015230000|2024-09-11 00:40:30|14388.68|14308.68|14388.8|14308.8|14389.59|14309.59|14387.74|14307.74|10
1726015240000|2024-09-11 00:40:40|14388.7|14308.7|14387.01|14307.01|14388.7|14308.7|14387.01|14307.01|10
1726015250000|2024-09-11 00:40:50|14386.93|14306.93|14387.14|14307.14|14387.26|14307.26|14386.88|14306.88|10
1726015260000|2024-09-11 00:41:00|14387.03|14307.03|14387.6|14307.6|14387.6|14307.6|14386.25|14306.25|7
1726015270000|2024-09-11 00:41:10|14387.89|14307.89|14388.26|14308.26|14388.26|14308.26|14387.89|14307.89|8
1726015280000|2024-09-11 00:41:20|14388.43|14308.43|14388.52|14308.52|14388.52|14308.52|14388.2|14308.2|8
1726015290000|2024-09-11 00:41:30|14388.67|14308.67|14389.82|14309.82|14389.82|14309.82|14388.67|14308.67|9
1726015300000|2024-09-11 00:41:40|14389.79|14309.79|14390.73|14310.73|14390.73|14310.73|14389.79|14309.79|9
1726015310000|2024-09-11 00:41:50|14390.91|14310.91|14389.68|14309.68|14390.91|14310.91|14389.45|14309.45|9
1726015320000|2024-09-11 00:42:00|14389.76|14309.76|14388.66|14308.66|14389.76|14309.76|14388.34|14308.34|10
1726015330000|2024-09-11 00:42:10|14388.58|14308.58|14389.24|14309.24|14389.28|14309.28|14388.21|14308.21|9
1726015340000|2024-09-11 00:42:20|14389.27|14309.27|14392.36|14312.36|14392.36|14312.36|14389.27|14309.27|9
1726015350000|2024-09-11 00:42:30|14392.39|14312.39|14393.25|14313.25|14393.25|14313.25|14392.38|14312.38|10
1726015360000|2024-09-11 00:42:40|14393.29|14313.29|14390.9|14310.9|14393.32|14313.32|14390.9|14310.9|9
1726015370000|2024-09-11 00:42:50|14391.46|14311.46|14391.61|14311.61|14391.81|14311.81|14391.46|14311.46|9
1726015380000|2024-09-11 00:43:00|14391.56|14311.56|14391.28|14311.28|14391.58|14311.58|14391.28|14311.28|8
1726015390000|2024-09-11 00:43:10|14391.2|14311.2|14389.41|14309.41|14391.2|14311.2|14389.41|14309.41|7
1726015400000|2024-09-11 00:43:20|14388.93|14308.93|14388.31|14308.31|14388.93|14308.93|14388.16|14308.16|10
1726015410000|2024-09-11 00:43:30|14388.12|14308.12|14384.8|14304.8|14388.12|14308.12|14384.8|14304.8|10
1726015420000|2024-09-11 00:43:40|14384.75|14304.75|14384.47|14304.47|14384.75|14304.75|14384.05|14304.05|10
1726015430000|2024-09-11 00:43:50|14384.43|14304.43|14385.06|14305.06|14385.06|14305.06|14384.43|14304.43|8
1726015440000|2024-09-11 00:44:00|14385.42|14305.42|14386.1|14306.1|14386.13|14306.13|14385.32|14305.32|8
1726015450000|2024-09-11 00:44:10|14386.07|14306.07|14386.31|14306.31|14386.31|14306.31|14386.04|14306.04|5
1726015460000|2024-09-11 00:44:20|14386.3|14306.3|14388.09|14308.09|14388.11|14308.11|14386.28|14306.28|10
1726015470000|2024-09-11 00:44:30|14388.27|14308.27|14388.67|14308.67|14388.67|14308.67|14387.48|14307.48|10
1726015480000|2024-09-11 00:44:40|14388.4|14308.4|14389.18|14309.18|14389.41|14309.41|14388.34|14308.34|9
1726015490000|2024-09-11 00:44:50|14389.06|14309.06|14388.29|14308.29|14389.06|14309.06|14388.29|14308.29|9
1726015500000|2024-09-11 00:45:00|14388.61|14308.61|14388.26|14308.26|14388.61|14308.61|14388.21|14308.21|10
1726015510000|2024-09-11 00:45:10|14388.44|14308.44|14388.23|14308.23|14388.44|14308.44|14388.03|14308.03|9
1726015520000|2024-09-11 00:45:20|14388.13|14308.13|14388.07|14308.07|14388.13|14308.13|14387.87|14307.87|9
1726015530000|2024-09-11 00:45:30|14388.33|14308.33|14389.23|14309.23|14389.23|14309.23|14388.33|14308.33|10
1726015540000|2024-09-11 00:45:40|14389.34|14309.34|14391|14311|14391.2|14311.2|14389.1|14309.1|10
1726015550000|2024-09-11 00:45:50|14391.08|14311.08|14392.36|14312.36|14392.36|14312.36|14391.08|14311.08|9
1726015560000|2024-09-11 00:46:00|14392.42|14312.42|14392.23|14312.23|14392.49|14312.49|14392.17|14312.17|9
1726015570000|2024-09-11 00:46:10|14392.92|14312.92|14394.58|14314.58|14394.58|14314.58|14392.92|14312.92|10
1726015580000|2024-09-11 00:46:20|14394.62|14314.62|14394.08|14314.08|14394.76|14314.76|14394.07|14314.07|10
1726015590000|2024-09-11 00:46:30|14393.99|14313.99|14394.05|14314.05|14394.19|14314.19|14393.99|14313.99|9
1726015600000|2024-09-11 00:46:40|14394.02|14314.02|14393.12|14313.12|14394.02|14314.02|14393.08|14313.08|8
1726015610000|2024-09-11 00:46:50|14393.17|14313.17|14392.42|14312.42|14393.17|14313.17|14392.41|14312.41|10
1726015620000|2024-09-11 00:47:00|14392.44|14312.44|14393.87|14313.87|14393.88|14313.88|14392.44|14312.44|10
1726015630000|2024-09-11 00:47:10|14394.19|14314.19|14395.93|14315.93|14395.93|14315.93|14394.19|14314.19|10
1726015640000|2024-09-11 00:47:20|14395.98|14315.98|14396.76|14316.76|14396.76|14316.76|14395.98|14315.98|9
1726015650000|2024-09-11 00:47:30|14396.87|14316.87|14396.74|14316.74|14396.89|14316.89|14396.74|14316.74|8
1726015660000|2024-09-11 00:47:40|14396.73|14316.73|14398.27|14318.27|14398.51|14318.51|14396.73|14316.73|10
1726015670000|2024-09-11 00:47:50|14398.05|14318.05|14399.85|14319.85|14399.85|14319.85|14398.05|14318.05|10
1726015680000|2024-09-11 00:48:00|14399.7|14319.7|14399.77|14319.77|14399.84|14319.84|14399.6|14319.6|10
1726015690000|2024-09-11 00:48:10|14400.58|14320.58|14400.64|14320.64|14400.7|14320.7|14400.45|14320.45|10
1726015700000|2024-09-11 00:48:20|14400.72|14320.72|14401.46|14321.46|14401.46|14321.46|14400.72|14320.72|10
1726015710000|2024-09-11 00:48:30|14401.92|14321.92|14403.23|14323.23|14403.23|14323.23|14401.92|14321.92|10
1726015720000|2024-09-11 00:48:40|14403.25|14323.25|14403.87|14323.87|14403.87|14323.87|14403.25|14323.25|7
1726015730000|2024-09-11 00:48:50|14403.89|14323.89|14404.66|14324.66|14404.66|14324.66|14403.89|14323.89|10
1726015740000|2024-09-11 00:49:00|14404.75|14324.75|14403.57|14323.57|14404.78|14324.78|14403.45|14323.45|9
1726015750000|2024-09-11 00:49:10|14403.51|14323.51|14403.78|14323.78|14403.78|14323.78|14403.3|14323.3|10
1726015760000|2024-09-11 00:49:20|14403.84|14323.84|14403.83|14323.83|14403.9|14323.9|14403.45|14323.45|10
1726015770000|2024-09-11 00:49:30|14403.78|14323.78|14403.11|14323.11|14404.39|14324.39|14403.11|14323.11|9
1726015780000|2024-09-11 00:49:40|14402.99|14322.99|14400.69|14320.69|14402.99|14322.99|14400.69|14320.69|10
1726015790000|2024-09-11 00:49:50|14400.55|14320.55|14398.35|14318.35|14400.55|14320.55|14398.35|14318.35|10
1726015800000|2024-09-11 00:50:00|14397.09|14317.09|14395.05|14315.05|14397.09|14317.09|14395.05|14315.05|10
1726015810000|2024-09-11 00:50:10|14394.77|14314.77|14394.49|14314.49|14394.77|14314.77|14394.33|14314.33|9
1726015820000|2024-09-11 00:50:20|14394.13|14314.13|14393.52|14313.52|14394.15|14314.15|14393.52|14313.52|10
1726015830000|2024-09-11 00:50:30|14393.56|14313.56|14392.84|14312.84|14393.56|14313.56|14392.84|14312.84|9
1726015840000|2024-09-11 00:50:40|14392.72|14312.72|14391.79|14311.79|14392.73|14312.73|14391.6|14311.6|10
1726015850000|2024-09-11 00:50:50|14391.81|14311.81|14391.48|14311.48|14391.81|14311.81|14391.48|14311.48|8
1726015860000|2024-09-11 00:51:00|14391.5|14311.5|14391.06|14311.06|14391.93|14311.93|14391.06|14311.06|10
1726015870000|2024-09-11 00:51:10|14391.07|14311.07|14388.76|14308.76|14391.07|14311.07|14388.76|14308.76|10
1726015880000|2024-09-11 00:51:20|14388.69|14308.69|14389.32|14309.32|14389.32|14309.32|14388.69|14308.69|9
1726015890000|2024-09-11 00:51:30|14389.35|14309.35|14389.04|14309.04|14389.35|14309.35|14388.97|14308.97|8
1726015900000|2024-09-11 00:51:40|14388.47|14308.47|14388.17|14308.17|14388.47|14308.47|14388.1|14308.1|9
1726015910000|2024-09-11 00:51:50|14388.29|14308.29|14390.21|14310.21|14390.21|14310.21|14388.29|14308.29|10
1726015920000|2024-09-11 00:52:00|14390.26|14310.26|14389.2|14309.2|14390.29|14310.29|14389.2|14309.2|10
1726015930000|2024-09-11 00:52:10|14389.31|14309.31|14388.51|14308.51|14389.36|14309.36|14388.51|14308.51|8
1726015940000|2024-09-11 00:52:20|14388.68|14308.68|14387.93|14307.93|14388.71|14308.71|14387.72|14307.72|9
1726015950000|2024-09-11 00:52:30|14387.95|14307.95|14386.23|14306.23|14387.95|14307.95|14386.23|14306.23|10
1726015960000|2024-09-11 00:52:40|14385.97|14305.97|14385.33|14305.33|14385.97|14305.97|14385.33|14305.33|10
1726015970000|2024-09-11 00:52:50|14385.16|14305.16|14384.05|14304.05|14385.16|14305.16|14384.05|14304.05|10
1726015980000|2024-09-11 00:53:00|14383.83|14303.83|14382.41|14302.41|14383.83|14303.83|14382.31|14302.31|10
1726015990000|2024-09-11 00:53:10|14381.62|14301.62|14381.96|14301.96|14382.03|14302.03|14381.62|14301.62|9
1726016000000|2024-09-11 00:53:20|14381.73|14301.73|14381.22|14301.22|14381.73|14301.73|14381.21|14301.21|9
1726016010000|2024-09-11 00:53:30|14381.29|14301.29|14380.48|14300.48|14381.37|14301.37|14380.48|14300.48|10
1726016020000|2024-09-11 00:53:40|14379.89|14299.89|14378.24|14298.24|14379.89|14299.89|14378.24|14298.24|9
1726016030000|2024-09-11 00:53:50|14378.28|14298.28|14377.62|14297.62|14378.28|14298.28|14377.59|14297.59|8
1726016040000|2024-09-11 00:54:00|14377.69|14297.69|14378.87|14298.87|14378.87|14298.87|14377.69|14297.69|9
1726016050000|2024-09-11 00:54:10|14378.86|14298.86|14380.88|14300.88|14380.88|14300.88|14378.86|14298.86|10
1726016060000|2024-09-11 00:54:20|14381.33|14301.33|14380.42|14300.42|14381.72|14301.72|14380.42|14300.42|10
1726016070000|2024-09-11 00:54:30|14380.38|14300.38|14381.22|14301.22|14381.22|14301.22|14380.28|14300.28|10
1726016080000|2024-09-11 00:54:40|14381.31|14301.31|14382.16|14302.16|14382.16|14302.16|14381.31|14301.31|9
1726016090000|2024-09-11 00:54:50|14382.2|14302.2|14381.29|14301.29|14382.21|14302.21|14381.29|14301.29|9
1726016100000|2024-09-11 00:55:00|14381.18|14301.18|14380.07|14300.07|14381.24|14301.24|14380.07|14300.07|10
1726016110000|2024-09-11 00:55:10|14380.01|14300.01|14379.8|14299.8|14380.01|14300.01|14379.78|14299.78|8
1726016120000|2024-09-11 00:55:20|14379.95|14299.95|14380.07|14300.07|14380.2|14300.2|14379.95|14299.95|10
1726016130000|2024-09-11 00:55:30|14380.06|14300.06|14380.29|14300.29|14380.4|14300.4|14379.89|14299.89|9
1726016140000|2024-09-11 00:55:40|14380.23|14300.23|14380.91|14300.91|14380.91|14300.91|14380.18|14300.18|7
1726016150000|2024-09-11 00:55:50|14381.03|14301.03|14380.87|14300.87|14381.19|14301.19|14380.7|14300.7|9
1726016160000|2024-09-11 00:56:00|14380.85|14300.85|14382.64|14302.64|14382.64|14302.64|14380.85|14300.85|10
1726016170000|2024-09-11 00:56:10|14383.03|14303.03|14383.43|14303.43|14383.43|14303.43|14383.01|14303.01|9
1726016180000|2024-09-11 00:56:20|14383.44|14303.44|14383.86|14303.86|14384.02|14304.02|14383.42|14303.42|10
1726016190000|2024-09-11 00:56:30|14383.83|14303.83|14382.01|14302.01|14383.85|14303.85|14382.01|14302.01|8
1726016200000|2024-09-11 00:56:40|14381.92|14301.92|14381.77|14301.77|14381.92|14301.92|14381.76|14301.76|8
1726016210000|2024-09-11 00:56:50|14382.28|14302.28|14383.26|14303.26|14383.26|14303.26|14382.22|14302.22|10
1726016220000|2024-09-11 00:57:00|14383.29|14303.29|14383.66|14303.66|14384.09|14304.09|14383.27|14303.27|10
1726016230000|2024-09-11 00:57:10|14383.85|14303.85|14385.65|14305.65|14385.65|14305.65|14383.83|14303.83|9
1726016240000|2024-09-11 00:57:20|14385.87|14305.87|14387.81|14307.81|14387.81|14307.81|14385.87|14305.87|10
1726016250000|2024-09-11 00:57:30|14387.82|14307.82|14388.17|14308.17|14388.17|14308.17|14387.82|14307.82|7
1726016260000|2024-09-11 00:57:40|14388.22|14308.22|14389.59|14309.59|14389.59|14309.59|14388.22|14308.22|8
1726016270000|2024-09-11 00:57:50|14389.76|14309.76|14390.2|14310.2|14390.49|14310.49|14389.76|14309.76|9
1726016280000|2024-09-11 00:58:00|14390.31|14310.31|14391.81|14311.81|14391.84|14311.84|14390.31|14310.31|8
1726016290000|2024-09-11 00:58:10|14391.84|14311.84|14394.78|14314.78|14394.78|14314.78|14391.81|14311.81|10
1726016300000|2024-09-11 00:58:20|14395.33|14315.33|14398.1|14318.1|14398.4|14318.4|14395.33|14315.33|10
1726016310000|2024-09-11 00:58:30|14397.21|14317.21|14396.35|14316.35|14397.28|14317.28|14396.35|14316.35|7
1726016320000|2024-09-11 00:58:40|14396.19|14316.19|14395.52|14315.52|14396.19|14316.19|14395.52|14315.52|9
1726016330000|2024-09-11 00:58:50|14395.59|14315.59|14395.92|14315.92|14395.93|14315.93|14395.59|14315.59|8
1726016340000|2024-09-11 00:59:00|14395.7|14315.7|14396.53|14316.53|14396.83|14316.83|14395.7|14315.7|8
1726016350000|2024-09-11 00:59:10|14396.52|14316.52|14395.64|14315.64|14396.52|14316.52|14395.62|14315.62|10
1726016360000|2024-09-11 00:59:20|14395.63|14315.63|14395.57|14315.57|14395.87|14315.87|14395.57|14315.57|9
1726016370000|2024-09-11 00:59:30|14395.56|14315.56|14394.93|14314.93|14395.56|14315.56|14394.93|14314.93|8
1726016380000|2024-09-11 00:59:40|14394.39|14314.39|14393.57|14313.57|14394.39|14314.39|14393.57|14313.57|9
1726016390000|2024-09-11 00:59:50|14393.55|14313.55|14393.41|14313.41|14393.55|14313.55|14393.41|14313.41|10
1726016400000|2024-09-11 01:00:00|14393.4|14313.4|14388.31|14308.31|14393.4|14313.4|14388.22|14308.22|10
1726016410000|2024-09-11 01:00:10|14388.87|14308.87|14384.96|14304.96|14388.87|14308.87|14384.96|14304.96|10
1726016420000|2024-09-11 01:00:20|14384.48|14304.48|14383.42|14303.42|14384.48|14304.48|14383.37|14303.37|10
1726016430000|2024-09-11 01:00:30|14383.58|14303.58|14382.05|14302.05|14383.58|14303.58|14381.39|14301.39|10
1726016440000|2024-09-11 01:00:40|14382.42|14302.42|14384.6|14304.6|14384.6|14304.6|14382.42|14302.42|10
1726016450000|2024-09-11 01:00:50|14384.75|14304.75|14385.43|14305.43|14385.76|14305.76|14384.75|14304.75|10
1726016460000|2024-09-11 01:01:00|14385.33|14305.33|14382.39|14302.39|14385.54|14305.54|14382.39|14302.39|10
1726016470000|2024-09-11 01:01:10|14382.47|14302.47|14380.15|14300.15|14382.47|14302.47|14380.15|14300.15|10
1726016480000|2024-09-11 01:01:20|14380.04|14300.04|14379.25|14299.25|14380.04|14300.04|14379.06|14299.06|10
1726016490000|2024-09-11 01:01:30|14379.14|14299.14|14379.14|14299.14|14379.67|14299.67|14379.11|14299.11|7
1726016500000|2024-09-11 01:01:40|14379.13|14299.13|14379.29|14299.29|14379.29|14299.29|14378.9|14298.9|7
1726016510000|2024-09-11 01:01:50|14378.73|14298.73|14378.29|14298.29|14378.73|14298.73|14377.93|14297.93|10
1726016520000|2024-09-11 01:02:00|14378.31|14298.31|14376.82|14296.82|14378.31|14298.31|14376.82|14296.82|10
1726016530000|2024-09-11 01:02:10|14376.73|14296.73|14377.12|14297.12|14377.12|14297.12|14376.69|14296.69|7
1726016540000|2024-09-11 01:02:20|14376.73|14296.73|14374.43|14294.43|14376.73|14296.73|14374.43|14294.43|10
1726016550000|2024-09-11 01:02:30|14374.52|14294.52|14373.8|14293.8|14374.52|14294.52|14373.8|14293.8|10
1726016560000|2024-09-11 01:02:40|14373.81|14293.81|14372.47|14292.47|14373.83|14293.83|14372.47|14292.47|10
1726016570000|2024-09-11 01:02:50|14372.38|14292.38|14372.94|14292.94|14373.62|14293.62|14372.36|14292.36|9
1726016580000|2024-09-11 01:03:00|14372.05|14292.05|14366.88|14286.88|14372.05|14292.05|14366.88|14286.88|10
1726016590000|2024-09-11 01:03:10|14366.8|14286.8|14366.21|14286.21|14366.8|14286.8|14366.21|14286.21|10
1726016600000|2024-09-11 01:03:20|14366.41|14286.41|14366.57|14286.57|14366.57|14286.57|14365.83|14285.83|9
1726016610000|2024-09-11 01:03:30|14366.49|14286.49|14368.01|14288.01|14368.01|14288.01|14366.49|14286.49|9
1726016620000|2024-09-11 01:03:40|14367.9|14287.9|14368.06|14288.06|14368.14|14288.14|14367.85|14287.85|9
1726016630000|2024-09-11 01:03:50|14368.67|14288.67|14369.33|14289.33|14369.34|14289.34|14368.67|14288.67|8
1726016640000|2024-09-11 01:04:00|14369.36|14289.36|14369.28|14289.28|14369.83|14289.83|14368.76|14288.76|10
1726016650000|2024-09-11 01:04:10|14368.91|14288.91|14367.39|14287.39|14368.91|14288.91|14367.36|14287.36|10
1726016660000|2024-09-11 01:04:20|14367.28|14287.28|14367.67|14287.67|14367.82|14287.82|14366.96|14286.96|10
1726016670000|2024-09-11 01:04:30|14367.75|14287.75|14368.14|14288.14|14368.14|14288.14|14367.62|14287.62|9
1726016680000|2024-09-11 01:04:40|14368.15|14288.15|14367.76|14287.76|14368.15|14288.15|14367.76|14287.76|10
1726016690000|2024-09-11 01:04:50|14367.57|14287.57|14367.77|14287.77|14368|14288|14367.49|14287.49|10
1726016700000|2024-09-11 01:05:00|14367.69|14287.69|14366.63|14286.63|14367.69|14287.69|14366.63|14286.63|10
1726016710000|2024-09-11 01:05:10|14366.73|14286.73|14367.36|14287.36|14367.36|14287.36|14366.73|14286.73|10
1726016720000|2024-09-11 01:05:20|14367.41|14287.41|14368.76|14288.76|14368.76|14288.76|14367.28|14287.28|9
1726016730000|2024-09-11 01:05:30|14368.99|14288.99|14368.84|14288.84|14368.99|14288.99|14368.84|14288.84|7
1726016740000|2024-09-11 01:05:40|14368.86|14288.86|14367.24|14287.24|14368.86|14288.86|14366.59|14286.59|8
1726016750000|2024-09-11 01:05:50|14367.21|14287.21|14366.87|14286.87|14367.21|14287.21|14366.83|14286.83|9
1726016760000|2024-09-11 01:06:00|14366.89|14286.89|14366.04|14286.04|14366.89|14286.89|14365.69|14285.69|9
1726016770000|2024-09-11 01:06:10|14366.06|14286.06|14367.63|14287.63|14367.63|14287.63|14366.06|14286.06|10
1726016780000|2024-09-11 01:06:20|14367.84|14287.84|14366.35|14286.35|14368.08|14288.08|14366.28|14286.28|9
1726016790000|2024-09-11 01:06:30|14366.29|14286.29|14365.77|14285.77|14366.68|14286.68|14365.69|14285.69|9
1726016800000|2024-09-11 01:06:40|14365.79|14285.79|14364.22|14284.22|14365.79|14285.79|14363.99|14283.99|9
1726016810000|2024-09-11 01:06:50|14364.23|14284.23|14364.16|14284.16|14364.35|14284.35|14364.16|14284.16|7
1726016820000|2024-09-11 01:07:00|14363.89|14283.89|14365.9|14285.9|14365.9|14285.9|14363.89|14283.89|10
1726016830000|2024-09-11 01:07:10|14366.03|14286.03|14365.45|14285.45|14366.15|14286.15|14365.39|14285.39|9
1726016840000|2024-09-11 01:07:20|14365.44|14285.44|14364.84|14284.84|14365.99|14285.99|14364.84|14284.84|10
1726016850000|2024-09-11 01:07:30|14364.69|14284.69|14363.65|14283.65|14365.11|14285.11|14363.65|14283.65|9
1726016860000|2024-09-11 01:07:40|14363.85|14283.85|14364.2|14284.2|14364.21|14284.21|14363.78|14283.78|10
1726016870000|2024-09-11 01:07:50|14364.33|14284.33|14365.17|14285.17|14365.17|14285.17|14364.31|14284.31|5
1726016880000|2024-09-11 01:08:00|14365.18|14285.18|14364.84|14284.84|14365.26|14285.26|14364.84|14284.84|9
1726016890000|2024-09-11 01:08:10|14364.74|14284.74|14365.16|14285.16|14365.37|14285.37|14364.74|14284.74|8
1726016900000|2024-09-11 01:08:20|14365.21|14285.21|14364.75|14284.75|14365.21|14285.21|14364.75|14284.75|10
1726016910000|2024-09-11 01:08:30|14364.8|14284.8|14364.74|14284.74|14364.86|14284.86|14364.39|14284.39|8
1726016920000|2024-09-11 01:08:40|14364.76|14284.76|14364.93|14284.93|14364.93|14284.93|14364.69|14284.69|6
1726016930000|2024-09-11 01:08:50|14365.05|14285.05|14364.88|14284.88|14365.3|14285.3|14364.88|14284.88|8
1726016940000|2024-09-11 01:09:00|14364.85|14284.85|14367.84|14287.84|14367.84|14287.84|14364.85|14284.85|10
1726016950000|2024-09-11 01:09:10|14367.99|14287.99|14368.42|14288.42|14368.65|14288.65|14367.99|14287.99|9
1726016960000|2024-09-11 01:09:20|14368.54|14288.54|14368.01|14288.01|14369.02|14289.02|14368|14288|10
1726016970000|2024-09-11 01:09:30|14367.81|14287.81|14366.36|14286.36|14367.81|14287.81|14366.36|14286.36|10
1726016980000|2024-09-11 01:09:40|14366.23|14286.23|14365.61|14285.61|14366.23|14286.23|14365.61|14285.61|7
1726016990000|2024-09-11 01:09:50|14365.57|14285.57|14365.68|14285.68|14365.68|14285.68|14365.47|14285.47|6
1726017000000|2024-09-11 01:10:00|14365.69|14285.69|14366.7|14286.7|14366.87|14286.87|14365.58|14285.58|7
1726017010000|2024-09-11 01:10:10|14366.73|14286.73|14370.35|14290.35|14370.35|14290.35|14366.73|14286.73|9
1726017020000|2024-09-11 01:10:20|14370.48|14290.48|14372.3|14292.3|14372.3|14292.3|14369.88|14289.88|10
1726017030000|2024-09-11 01:10:30|14373.81|14293.81|14375.77|14295.77|14376.09|14296.09|14373.81|14293.81|10
1726017040000|2024-09-11 01:10:40|14375.78|14295.78|14378.2|14298.2|14378.22|14298.22|14375.78|14295.78|10
1726017050000|2024-09-11 01:10:50|14378.84|14298.84|14383.28|14303.28|14383.28|14303.28|14378.84|14298.84|10
1726017060000|2024-09-11 01:11:00|14383.01|14303.01|14388.89|14308.89|14388.89|14308.89|14382.83|14302.83|10
1726017070000|2024-09-11 01:11:10|14389.07|14309.07|14392.7|14312.7|14392.7|14312.7|14389.07|14309.07|10
1726017080000|2024-09-11 01:11:20|14392.83|14312.83|14396.57|14316.57|14396.57|14316.57|14392.63|14312.63|10
1726017090000|2024-09-11 01:11:30|14396.13|14316.13|14396.72|14316.72|14396.85|14316.85|14396.13|14316.13|10
1726017100000|2024-09-11 01:11:40|14396.54|14316.54|14396.77|14316.77|14396.77|14316.77|14396.02|14316.02|9
1726017110000|2024-09-11 01:11:50|14396.78|14316.78|14396.14|14316.14|14396.78|14316.78|14396.14|14316.14|7
1726017120000|2024-09-11 01:12:00|14396.1|14316.1|14395.91|14315.91|14396.23|14316.23|14395.29|14315.29|9
1726017130000|2024-09-11 01:12:10|14395.72|14315.72|14396.16|14316.16|14396.29|14316.29|14395.72|14315.72|9
1726017140000|2024-09-11 01:12:20|14396.45|14316.45|14398.32|14318.32|14398.53|14318.53|14396.45|14316.45|10
1726017150000|2024-09-11 01:12:30|14398.22|14318.22|14396.79|14316.79|14398.26|14318.26|14396.79|14316.79|9
1726017160000|2024-09-11 01:12:40|14396.99|14316.99|14398.84|14318.84|14398.84|14318.84|14396.99|14316.99|10
1726017170000|2024-09-11 01:12:50|14399.08|14319.08|14399.4|14319.4|14399.4|14319.4|14399.08|14319.08|8
1726017180000|2024-09-11 01:13:00|14399.59|14319.59|14400.98|14320.98|14401.1|14321.1|14399.59|14319.59|9
1726017190000|2024-09-11 01:13:10|14401.06|14321.06|14401.11|14321.11|14401.22|14321.22|14401.06|14321.06|8
1726017200000|2024-09-11 01:13:20|14401.13|14321.13|14400.29|14320.29|14401.13|14321.13|14400.29|14320.29|10
1726017210000|2024-09-11 01:13:30|14399.82|14319.82|14399.32|14319.32|14399.82|14319.82|14398.97|14318.97|10
1726017220000|2024-09-11 01:13:40|14399.05|14319.05|14396.04|14316.04|14399.05|14319.05|14396.04|14316.04|10
1726017230000|2024-09-11 01:13:50|14395.99|14315.99|14395.35|14315.35|14395.99|14315.99|14395.35|14315.35|9
1726017240000|2024-09-11 01:14:00|14395.37|14315.37|14395.39|14315.39|14396.1|14316.1|14395.37|14315.37|8
1726017250000|2024-09-11 01:14:10|14397.15|14317.15|14397.53|14317.53|14397.53|14317.53|14396.7|14316.7|8
1726017260000|2024-09-11 01:14:20|14397.41|14317.41|14397.36|14317.36|14397.51|14317.51|14397.19|14317.19|8
1726017270000|2024-09-11 01:14:30|14397.13|14317.13|14397.09|14317.09|14397.36|14317.36|14397.03|14317.03|9
1726017280000|2024-09-11 01:14:40|14396.98|14316.98|14397.17|14317.17|14397.18|14317.18|14396.98|14316.98|6
1726017290000|2024-09-11 01:14:50|14397.18|14317.18|14397.74|14317.74|14397.88|14317.88|14397.18|14317.18|7
1726017300000|2024-09-11 01:15:00|14398.12|14318.12|14397.55|14317.55|14398.12|14318.12|14397.28|14317.28|7
1726017310000|2024-09-11 01:15:10|14396.95|14316.95|14395.22|14315.22|14396.95|14316.95|14395.22|14315.22|10
1726017320000|2024-09-11 01:15:20|14394.74|14314.74|14392.38|14312.38|14394.74|14314.74|14392.38|14312.38|10
1726017330000|2024-09-11 01:15:30|14392.41|14312.41|14392.16|14312.16|14392.7|14312.7|14392.16|14312.16|8
1726017340000|2024-09-11 01:15:40|14392.17|14312.17|14391.7|14311.7|14392.17|14312.17|14391.62|14311.62|10
1726017350000|2024-09-11 01:15:50|14391.45|14311.45|14389.8|14309.8|14391.45|14311.45|14389.8|14309.8|8
1726017360000|2024-09-11 01:16:00|14389.52|14309.52|14385|14305|14389.52|14309.52|14385|14305|9
1726017370000|2024-09-11 01:16:10|14384.97|14304.97|14380.23|14300.23|14384.97|14304.97|14380.23|14300.23|9
1726017380000|2024-09-11 01:16:20|14379.89|14299.89|14379.59|14299.59|14379.95|14299.95|14379.59|14299.59|10
1726017390000|2024-09-11 01:16:30|14379.78|14299.78|14379.31|14299.31|14379.78|14299.78|14378.31|14298.31|10
1726017400000|2024-09-11 01:16:40|14379.14|14299.14|14380.87|14300.87|14380.87|14300.87|14379.14|14299.14|10
1726017410000|2024-09-11 01:16:50|14381.01|14301.01|14380.81|14300.81|14381.06|14301.06|14380.73|14300.73|9
1726017420000|2024-09-11 01:17:00|14380.78|14300.78|14380.55|14300.55|14380.99|14300.99|14380.55|14300.55|9
1726017430000|2024-09-11 01:17:10|14380.43|14300.43|14379.53|14299.53|14380.43|14300.43|14378.92|14298.92|9
1726017440000|2024-09-11 01:17:20|14379.91|14299.91|14381.86|14301.86|14384.11|14304.11|14379.78|14299.78|9
1726017450000|2024-09-11 01:17:30|14381.88|14301.88|14380.51|14300.51|14382.13|14302.13|14380.51|14300.51|8
1726017460000|2024-09-11 01:17:40|14380.45|14300.45|14380.48|14300.48|14380.77|14300.77|14380.41|14300.41|7
1726017470000|2024-09-11 01:17:50|14380.43|14300.43|14379.98|14299.98|14380.43|14300.43|14379.83|14299.83|10
1726017480000|2024-09-11 01:18:00|14379.85|14299.85|14379.3|14299.3|14379.85|14299.85|14378.45|14298.45|10
1726017490000|2024-09-11 01:18:10|14378.99|14298.99|14377.55|14297.55|14378.99|14298.99|14377.55|14297.55|10
1726017500000|2024-09-11 01:18:20|14377.44|14297.44|14375.5|14295.5|14377.44|14297.44|14375.5|14295.5|9
1726017510000|2024-09-11 01:18:30|14375.18|14295.18|14376.12|14296.12|14376.22|14296.22|14375.17|14295.17|10
1726017520000|2024-09-11 01:18:40|14376.21|14296.21|14377.21|14297.21|14377.3|14297.3|14376.19|14296.19|10
1726017530000|2024-09-11 01:18:50|14377.63|14297.63|14378.09|14298.09|14378.09|14298.09|14377.63|14297.63|7
1726017540000|2024-09-11 01:19:00|14378.12|14298.12|14378.82|14298.82|14378.82|14298.82|14378|14298|8
1726017550000|2024-09-11 01:19:10|14378.83|14298.83|14379.04|14299.04|14379.04|14299.04|14378.83|14298.83|6
1726017560000|2024-09-11 01:19:20|14378.95|14298.95|14379.2|14299.2|14379.3|14299.3|14378.95|14298.95|8
1726017570000|2024-09-11 01:19:30|14379.35|14299.35|14380.04|14300.04|14380.04|14300.04|14379.35|14299.35|9
1726017580000|2024-09-11 01:19:40|14378.9|14298.9|14380.97|14300.97|14381.14|14301.14|14378.9|14298.9|10
1726017590000|2024-09-11 01:19:50|14381.01|14301.01|14381.99|14301.99|14382.05|14302.05|14380.91|14300.91|8
1726017600000|2024-09-11 01:20:00|14381.85|14301.85|14381.13|14301.13|14381.85|14301.85|14381.02|14301.02|7
1726017610000|2024-09-11 01:20:10|14381.64|14301.64|14382.06|14302.06|14382.35|14302.35|14381.64|14301.64|9
1726017620000|2024-09-11 01:20:20|14381.91|14301.91|14381.56|14301.56|14381.91|14301.91|14381.02|14301.02|10
1726017630000|2024-09-11 01:20:30|14382.27|14302.27|14381.87|14301.87|14382.33|14302.33|14381.87|14301.87|8
1726017640000|2024-09-11 01:20:40|14381.67|14301.67|14380.82|14300.82|14382.05|14302.05|14380.72|14300.72|8
1726017650000|2024-09-11 01:20:50|14381.77|14301.77|14383.2|14303.2|14383.61|14303.61|14381.77|14301.77|10
1726017660000|2024-09-11 01:21:00|14385.45|14305.45|14385.63|14305.63|14385.93|14305.93|14384.37|14304.37|10
1726017670000|2024-09-11 01:21:10|14385.66|14305.66|14384.49|14304.49|14385.66|14305.66|14383.95|14303.95|10
1726017680000|2024-09-11 01:21:20|14384.45|14304.45|14381|14301|14384.45|14304.45|14381|14301|9
1726017690000|2024-09-11 01:21:30|14380.85|14300.85|14377.79|14297.79|14380.85|14300.85|14377.7|14297.7|10
1726017700000|2024-09-11 01:21:40|14377.8|14297.8|14372.5|14292.5|14377.8|14297.8|14372.5|14292.5|9
1726017710000|2024-09-11 01:21:50|14372|14292|14370.34|14290.34|14372|14292|14370.22|14290.22|10
1726017720000|2024-09-11 01:22:00|14370.08|14290.08|14366.39|14286.39|14370.08|14290.08|14366.39|14286.39|10
1726017730000|2024-09-11 01:22:10|14365.8|14285.8|14361.44|14281.44|14365.87|14285.87|14361.44|14281.44|10
1726017740000|2024-09-11 01:22:20|14359.02|14279.02|14357.1|14277.1|14360.71|14280.71|14357.1|14277.1|10
1726017750000|2024-09-11 01:22:30|14357.22|14277.22|14356.02|14276.02|14357.22|14277.22|14355.94|14275.94|10
1726017760000|2024-09-11 01:22:40|14356.01|14276.01|14353.75|14273.75|14356.43|14276.43|14353.75|14273.75|10
1726017770000|2024-09-11 01:22:50|14354.04|14274.04|14354.28|14274.28|14355.12|14275.12|14354.04|14274.04|10
1726017780000|2024-09-11 01:23:00|14354.55|14274.55|14349.5|14269.5|14354.56|14274.56|14349.5|14269.5|10
1726017790000|2024-09-11 01:23:10|14349.49|14269.49|14340.92|14260.92|14349.49|14269.49|14340.92|14260.92|10
1726017800000|2024-09-11 01:23:20|14340.77|14260.77|14334.59|14254.59|14340.77|14260.77|14334.59|14254.59|10
1726017810000|2024-09-11 01:23:30|14333.67|14253.67|14330.71|14250.71|14333.67|14253.67|14330.59|14250.59|9
1726017820000|2024-09-11 01:23:40|14331.01|14251.01|14330.26|14250.26|14331.15|14251.15|14330.26|14250.26|10
1726017830000|2024-09-11 01:23:50|14330.15|14250.15|14329.93|14249.93|14330.22|14250.22|14329.93|14249.93|8
1726017840000|2024-09-11 01:24:00|14329.87|14249.87|14330.65|14250.65|14330.65|14250.65|14329.29|14249.29|8
1726017850000|2024-09-11 01:24:10|14330.59|14250.59|14331.7|14251.7|14331.7|14251.7|14330.47|14250.47|10
1726017860000|2024-09-11 01:24:20|14331.98|14251.98|14334.6|14254.6|14334.6|14254.6|14331.98|14251.98|9
1726017870000|2024-09-11 01:24:30|14335.01|14255.01|14336.57|14256.57|14336.57|14256.57|14335.01|14255.01|10
1726017880000|2024-09-11 01:24:40|14337.04|14257.04|14338.11|14258.11|14338.11|14258.11|14337.04|14257.04|10
1726017890000|2024-09-11 01:24:50|14338.01|14258.01|14338.15|14258.15|14339.11|14259.11|14338.01|14258.01|10
1726017900000|2024-09-11 01:25:00|14338.02|14258.02|14337.28|14257.28|14338.02|14258.02|14337.28|14257.28|10
1726017910000|2024-09-11 01:25:10|14336.82|14256.82|14336.4|14256.4|14337.28|14257.28|14336.4|14256.4|10
1726017920000|2024-09-11 01:25:20|14337|14257|14336.28|14256.28|14337.07|14257.07|14336.28|14256.28|9
1726017930000|2024-09-11 01:25:30|14336.31|14256.31|14333.38|14253.38|14336.83|14256.83|14333.38|14253.38|10
1726017940000|2024-09-11 01:25:40|14333.23|14253.23|14330.82|14250.82|14333.51|14253.51|14330.82|14250.82|7
1726017950000|2024-09-11 01:25:50|14330.51|14250.51|14325.87|14245.87|14330.67|14250.67|14325.87|14245.87|10
1726017960000|2024-09-11 01:26:00|14324.33|14244.33|14322.96|14242.96|14324.33|14244.33|14322.16|14242.16|10
1726017970000|2024-09-11 01:26:10|14323.13|14243.13|14322.12|14242.12|14323.23|14243.23|14322.12|14242.12|9
1726017980000|2024-09-11 01:26:20|14321.96|14241.96|14321.63|14241.63|14322.45|14242.45|14321.63|14241.63|9
1726017990000|2024-09-11 01:26:30|14320.32|14240.32|14320.74|14240.74|14321.42|14241.42|14320.2|14240.2|10
1726018000000|2024-09-11 01:26:40|14320.72|14240.72|14320.25|14240.25|14320.72|14240.72|14320.07|14240.07|9
1726018010000|2024-09-11 01:26:50|14320|14240|14319.93|14239.93|14320.13|14240.13|14319.67|14239.67|9
1726018020000|2024-09-11 01:27:00|14320.02|14240.02|14321.1|14241.1|14321.14|14241.14|14320.02|14240.02|10
1726018030000|2024-09-11 01:27:10|14321.15|14241.15|14321.57|14241.57|14321.57|14241.57|14321.15|14241.15|7
1726018040000|2024-09-11 01:27:20|14321.66|14241.66|14322.6|14242.6|14322.6|14242.6|14321.66|14241.66|8
1726018050000|2024-09-11 01:27:30|14322.75|14242.75|14323.21|14243.21|14323.23|14243.23|14322.49|14242.49|10
1726018060000|2024-09-11 01:27:40|14323.07|14243.07|14323.36|14243.36|14323.72|14243.72|14323.07|14243.07|9
1726018070000|2024-09-11 01:27:50|14323.33|14243.33|14323.7|14243.7|14323.87|14243.87|14323.19|14243.19|9
1726018080000|2024-09-11 01:28:00|14323.91|14243.91|14324.67|14244.67|14324.67|14244.67|14323.91|14243.91|10
1726018090000|2024-09-11 01:28:10|14324.26|14244.26|14324.17|14244.17|14324.67|14244.67|14323.51|14243.51|10
1726018100000|2024-09-11 01:28:20|14324.44|14244.44|14324.55|14244.55|14324.72|14244.72|14324.3|14244.3|10
1726018110000|2024-09-11 01:28:30|14324.13|14244.13|14325.82|14245.82|14325.82|14245.82|14324.13|14244.13|8
1726018120000|2024-09-11 01:28:40|14325.93|14245.93|14326.5|14246.5|14326.65|14246.65|14325.93|14245.93|10
1726018130000|2024-09-11 01:28:50|14326.49|14246.49|14326.52|14246.52|14326.52|14246.52|14326.16|14246.16|7
1726018140000|2024-09-11 01:29:00|14326.51|14246.51|14328.14|14248.14|14328.14|14248.14|14326.5|14246.5|6
1726018150000|2024-09-11 01:29:10|14328.08|14248.08|14328.21|14248.21|14328.78|14248.78|14328.08|14248.08|10
1726018160000|2024-09-11 01:29:20|14329.07|14249.07|14328.77|14248.77|14329.27|14249.27|14328.56|14248.56|9
1726018170000|2024-09-11 01:29:30|14328.75|14248.75|14328.29|14248.29|14328.75|14248.75|14328.29|14248.29|9
1726018180000|2024-09-11 01:29:40|14328.25|14248.25|14327.28|14247.28|14328.25|14248.25|14327.28|14247.28|7
1726018190000|2024-09-11 01:29:50|14327.14|14247.14|14326.09|14246.09|14327.14|14247.14|14326.09|14246.09|10
1726018200000|2024-09-11 01:30:00|14326.3|14246.3|14326.01|14246.01|14326.3|14246.3|14325.75|14245.75|10
1726018210000|2024-09-11 01:30:10|14325.69|14245.69|14324.2|14244.2|14325.69|14245.69|14324.16|14244.16|10
1726018220000|2024-09-11 01:30:20|14324.23|14244.23|14322.13|14242.13|14324.23|14244.23|14322.13|14242.13|10
1726018230000|2024-09-11 01:30:30|14321.93|14241.93|14319.24|14239.24|14321.93|14241.93|14318.67|14238.67|10
1726018240000|2024-09-11 01:30:40|14319.31|14239.31|14319.49|14239.49|14319.64|14239.64|14319.11|14239.11|9
1726018250000|2024-09-11 01:30:50|14319.47|14239.47|14318.56|14238.56|14319.47|14239.47|14318.38|14238.38|9
1726018260000|2024-09-11 01:31:00|14318.08|14238.08|14317.08|14237.08|14319.38|14239.38|14316.87|14236.87|10
1726018270000|2024-09-11 01:31:10|14317.07|14237.07|14313.77|14233.77|14317.07|14237.07|14313.77|14233.77|10
1726018280000|2024-09-11 01:31:20|14313.87|14233.87|14312.09|14232.09|14313.87|14233.87|14312.09|14232.09|10
1726018290000|2024-09-11 01:31:30|14312.15|14232.15|14307.54|14227.54|14312.15|14232.15|14307.54|14227.54|10
1726018300000|2024-09-11 01:31:40|14307.64|14227.64|14304.95|14224.95|14307.64|14227.64|14304.64|14224.64|10
1726018310000|2024-09-11 01:31:50|14303.39|14223.39|14301.81|14221.81|14303.39|14223.39|14301.66|14221.66|10
1726018320000|2024-09-11 01:32:00|14302.04|14222.04|14300.11|14220.11|14302.06|14222.06|14300.11|14220.11|10
1726018330000|2024-09-11 01:32:10|14300.02|14220.02|14293.98|14213.98|14300.02|14220.02|14293.98|14213.98|10
1726018340000|2024-09-11 01:32:20|14293.13|14213.13|14284.46|14204.46|14293.13|14213.13|14284.46|14204.46|10
1726018350000|2024-09-11 01:32:30|14284.31|14204.31|14283.79|14203.79|14284.73|14204.73|14283.12|14203.12|10
1726018360000|2024-09-11 01:32:40|14284.09|14204.09|14285.84|14205.84|14285.84|14205.84|14283.82|14203.82|10
1726018370000|2024-09-11 01:32:50|14285.68|14205.68|14274.15|14194.15|14285.68|14205.68|14274.15|14194.15|10
1726018380000|2024-09-11 01:33:00|14273.19|14193.19|14253.75|14173.75|14274.91|14194.91|14253.75|14173.75|10
1726018390000|2024-09-11 01:33:10|14253.63|14173.63|14247.56|14167.56|14253.79|14173.79|14247.56|14167.56|10
1726018400000|2024-09-11 01:33:20|14247.39|14167.39|14235.71|14155.71|14247.39|14167.39|14235.71|14155.71|10
1726018410000|2024-09-11 01:33:30|14234.82|14154.82|14229.5|14149.5|14234.82|14154.82|14229.5|14149.5|10
1726018420000|2024-09-11 01:33:40|14230.12|14150.12|14231.11|14151.11|14231.92|14151.92|14230.07|14150.07|10
1726018430000|2024-09-11 01:33:50|14230.27|14150.27|14225.69|14145.69|14230.91|14150.91|14225.69|14145.69|10
1726018440000|2024-09-11 01:34:00|14225.43|14145.43|14219.81|14139.81|14225.43|14145.43|14219.81|14139.81|10
1726018450000|2024-09-11 01:34:10|14220|14140|14214.07|14134.07|14220|14140|14214.07|14134.07|10
1726018460000|2024-09-11 01:34:20|14211.15|14131.15|14209.37|14129.37|14211.15|14131.15|14208.69|14128.69|10
1726018470000|2024-09-11 01:34:30|14209.79|14129.79|14201.58|14121.58|14209.79|14129.79|14201.58|14121.58|10
1726018480000|2024-09-11 01:34:40|14201.62|14121.62|14203.53|14123.53|14203.53|14123.53|14199.78|14119.78|10
1726018490000|2024-09-11 01:34:50|14204.15|14124.15|14209.91|14129.91|14209.91|14129.91|14204.15|14124.15|10
1726018500000|2024-09-11 01:35:00|14208.84|14128.84|14201.56|14121.56|14210.38|14130.38|14201.22|14121.22|10
1726018510000|2024-09-11 01:35:10|14201.8|14121.8|14203.04|14123.04|14204.46|14124.46|14201.34|14121.34|10
1726018520000|2024-09-11 01:35:20|14202.92|14122.92|14201.02|14121.02|14202.99|14122.99|14200.55|14120.55|10
1726018530000|2024-09-11 01:35:30|14200.42|14120.42|14194.45|14114.45|14200.42|14120.42|14193.13|14113.13|10
1726018540000|2024-09-11 01:35:40|14193.63|14113.63|14189.69|14109.69|14193.78|14113.78|14189.69|14109.69|9
1726018550000|2024-09-11 01:35:50|14190.01|14110.01|14190.37|14110.37|14191.15|14111.15|14190.01|14110.01|10
1726018560000|2024-09-11 01:36:00|14190.41|14110.41|14192.56|14112.56|14192.56|14112.56|14189.18|14109.18|10
1726018570000|2024-09-11 01:36:10|14193.77|14113.77|14202.24|14122.24|14202.24|14122.24|14193.77|14113.77|10
1726018580000|2024-09-11 01:36:20|14202.99|14122.99|14207.81|14127.81|14207.81|14127.81|14202.99|14122.99|10
1726018590000|2024-09-11 01:36:30|14208.03|14128.03|14214.51|14134.51|14214.51|14134.51|14208.03|14128.03|10
1726018600000|2024-09-11 01:36:40|14215.02|14135.02|14216.66|14136.66|14216.66|14136.66|14215.02|14135.02|10
1726018610000|2024-09-11 01:36:50|14216.8|14136.8|14222.5|14142.5|14222.5|14142.5|14216.52|14136.52|10
1726018620000|2024-09-11 01:37:00|14222.12|14142.12|14228.25|14148.25|14228.25|14148.25|14221.23|14141.23|10
1726018630000|2024-09-11 01:37:10|14229.71|14149.71|14236.71|14156.71|14237|14157|14229.71|14149.71|10
1726018640000|2024-09-11 01:37:20|14237.06|14157.06|14239.97|14159.97|14239.97|14159.97|14237.06|14157.06|10
1726018650000|2024-09-11 01:37:30|14240.01|14160.01|14240.94|14160.94|14243.29|14163.29|14240.01|14160.01|10
1726018660000|2024-09-11 01:37:40|14240.46|14160.46|14237.47|14157.47|14240.46|14160.46|14236.96|14156.96|10
1726018670000|2024-09-11 01:37:50|14237.61|14157.61|14234.07|14154.07|14237.83|14157.83|14234.07|14154.07|10
1726018680000|2024-09-11 01:38:00|14234.2|14154.2|14225.69|14145.69|14234.2|14154.2|14224.72|14144.72|10
1726018690000|2024-09-11 01:38:10|14226.45|14146.45|14228.18|14148.18|14228.18|14148.18|14226.45|14146.45|10
1726018700000|2024-09-11 01:38:20|14228.9|14148.9|14232.04|14152.04|14232.24|14152.24|14228.9|14148.9|10
1726018710000|2024-09-11 01:38:30|14232.39|14152.39|14233.81|14153.81|14233.81|14153.81|14231.32|14151.32|10
1726018720000|2024-09-11 01:38:40|14233.99|14153.99|14240.59|14160.59|14240.59|14160.59|14233.99|14153.99|10
1726018730000|2024-09-11 01:38:50|14241.09|14161.09|14250.59|14170.59|14250.59|14170.59|14241.09|14161.09|10
1726018740000|2024-09-11 01:39:00|14251.19|14171.19|14251.09|14171.09|14251.91|14171.91|14250.75|14170.75|10
1726018750000|2024-09-11 01:39:10|14250.91|14170.91|14248.01|14168.01|14250.91|14170.91|14248.01|14168.01|10
1726018760000|2024-09-11 01:39:20|14248.49|14168.49|14248.58|14168.58|14250.45|14170.45|14248.49|14168.49|10
1726018770000|2024-09-11 01:39:30|14248.18|14168.18|14251.22|14171.22|14251.28|14171.28|14248.18|14168.18|10
1726018780000|2024-09-11 01:39:40|14251.82|14171.82|14253.55|14173.55|14253.55|14173.55|14251.23|14171.23|10
1726018790000|2024-09-11 01:39:50|14253.09|14173.09|14255.68|14175.68|14255.68|14175.68|14253.07|14173.07|10
1726018800000|2024-09-11 01:40:00|14255.62|14175.62|14261.63|14181.63|14261.63|14181.63|14255.62|14175.62|10
1726018810000|2024-09-11 01:40:10|14263.31|14183.31|14267.76|14187.76|14268.14|14188.14|14263.31|14183.31|10
1726018820000|2024-09-11 01:40:20|14268.39|14188.39|14274.07|14194.07|14274.07|14194.07|14268.39|14188.39|10
1726018830000|2024-09-11 01:40:30|14273.88|14193.88|14269.29|14189.29|14273.88|14193.88|14269.06|14189.06|10
1726018840000|2024-09-11 01:40:40|14269.01|14189.01|14264.51|14184.51|14269.01|14189.01|14264.51|14184.51|10
1726018850000|2024-09-11 01:40:50|14264.04|14184.04|14263.93|14183.93|14264.33|14184.33|14263.93|14183.93|9
1726018860000|2024-09-11 01:41:00|14263.8|14183.8|14263.07|14183.07|14263.9|14183.9|14263.07|14183.07|10
1726018870000|2024-09-11 01:41:10|14262.87|14182.87|14264.48|14184.48|14265.23|14185.23|14262.87|14182.87|10
1726018880000|2024-09-11 01:41:20|14266.32|14186.32|14267.51|14187.51|14267.51|14187.51|14266.32|14186.32|10
1726018890000|2024-09-11 01:41:30|14267.56|14187.56|14267.35|14187.35|14267.91|14187.91|14267.33|14187.33|10
1726018900000|2024-09-11 01:41:40|14266.8|14186.8|14265.8|14185.8|14267.08|14187.08|14265.57|14185.57|10
1726018910000|2024-09-11 01:41:50|14265.52|14185.52|14265.19|14185.19|14265.84|14185.84|14265.05|14185.05|10
1726018920000|2024-09-11 01:42:00|14265.16|14185.16|14275.98|14195.98|14275.98|14195.98|14265.07|14185.07|10
1726018930000|2024-09-11 01:42:10|14276.59|14196.59|14278.22|14198.22|14278.22|14198.22|14276.59|14196.59|10
1726018940000|2024-09-11 01:42:20|14278.82|14198.82|14279.47|14199.47|14279.5|14199.5|14278.59|14198.59|10
1726018950000|2024-09-11 01:42:30|14279.77|14199.77|14280.29|14200.29|14280.29|14200.29|14278.95|14198.95|10
1726018960000|2024-09-11 01:42:40|14280.61|14200.61|14282.88|14202.88|14282.88|14202.88|14280.61|14200.61|10
1726018970000|2024-09-11 01:42:50|14282.87|14202.87|14286.26|14206.26|14286.43|14206.43|14282.49|14202.49|10
1726018980000|2024-09-11 01:43:00|14285.81|14205.81|14286.11|14206.11|14286.18|14206.18|14285.57|14205.57|10
1726018990000|2024-09-11 01:43:10|14286.09|14206.09|14287.05|14207.05|14287.05|14207.05|14285.77|14205.77|10
1726019000000|2024-09-11 01:43:20|14287.02|14207.02|14287.71|14207.71|14288.8|14208.8|14287|14207|10
1726019010000|2024-09-11 01:43:30|14287.22|14207.22|14286.72|14206.72|14287.22|14207.22|14286.72|14206.72|9
1726019020000|2024-09-11 01:43:40|14286.73|14206.73|14286.2|14206.2|14286.73|14206.73|14286.19|14206.19|9
1726019030000|2024-09-11 01:43:50|14286.14|14206.14|14283.46|14203.46|14286.14|14206.14|14283.46|14203.46|9
1726019040000|2024-09-11 01:44:00|14283.05|14203.05|14278.3|14198.3|14283.05|14203.05|14278.3|14198.3|10
1726019050000|2024-09-11 01:44:10|14278.39|14198.39|14279.48|14199.48|14279.48|14199.48|14278.39|14198.39|10
1726019060000|2024-09-11 01:44:20|14279.36|14199.36|14281.41|14201.41|14281.41|14201.41|14279.36|14199.36|9
1726019070000|2024-09-11 01:44:30|14282.17|14202.17|14283.12|14203.12|14283.12|14203.12|14282.17|14202.17|10
1726019080000|2024-09-11 01:44:40|14283.24|14203.24|14283.3|14203.3|14283.85|14203.85|14283.15|14203.15|10
1726019090000|2024-09-11 01:44:50|14283.54|14203.54|14281.09|14201.09|14283.54|14203.54|14281.09|14201.09|10
1726019100000|2024-09-11 01:45:00|14280.61|14200.61|14280.31|14200.31|14280.7|14200.7|14280.22|14200.22|10
1726019110000|2024-09-11 01:45:10|14276.9|14196.9|14278.3|14198.3|14278.3|14198.3|14276.57|14196.57|10
1726019120000|2024-09-11 01:45:20|14278.65|14198.65|14282.32|14202.32|14282.32|14202.32|14278.65|14198.65|10
1726019130000|2024-09-11 01:45:30|14285.5|14205.5|14290.25|14210.25|14290.25|14210.25|14285.5|14205.5|10
1726019140000|2024-09-11 01:45:40|14292.23|14212.23|14295.56|14215.56|14295.56|14215.56|14292.23|14212.23|10
1726019150000|2024-09-11 01:45:50|14296.84|14216.84|14295.57|14215.57|14298.53|14218.53|14295.23|14215.23|10
1726019160000|2024-09-11 01:46:00|14295.67|14215.67|14295.7|14215.7|14296.08|14216.08|14295.49|14215.49|10
1726019170000|2024-09-11 01:46:10|14295.49|14215.49|14295.73|14215.73|14295.73|14215.73|14295.3|14215.3|8
1726019180000|2024-09-11 01:46:20|14295.33|14215.33|14296.11|14216.11|14296.11|14216.11|14294.93|14214.93|9
1726019190000|2024-09-11 01:46:30|14296.87|14216.87|14298.14|14218.14|14298.22|14218.22|14296.87|14216.87|10
1726019200000|2024-09-11 01:46:40|14298.43|14218.43|14300.29|14220.29|14300.29|14220.29|14298.43|14218.43|9
1726019210000|2024-09-11 01:46:50|14300.79|14220.79|14302.12|14222.12|14303.05|14223.05|14300.79|14220.79|10
1726019220000|2024-09-11 01:47:00|14302.14|14222.14|14299.14|14219.14|14302.32|14222.32|14299.14|14219.14|10
1726019230000|2024-09-11 01:47:10|14298.7|14218.7|14297.09|14217.09|14298.7|14218.7|14296.89|14216.89|9
1726019240000|2024-09-11 01:47:20|14297.16|14217.16|14285.1|14205.1|14302.93|14222.93|14285.1|14205.1|9
1726019250000|2024-09-11 01:47:30|14285.29|14205.29|14257.53|14177.53|14285.29|14205.29|14257.53|14177.53|10
1726019260000|2024-09-11 01:47:40|14256.08|14176.08|14255.32|14175.32|14256.66|14176.66|14255.32|14175.32|10
1726019270000|2024-09-11 01:47:50|14254.8|14174.8|14253.29|14173.29|14255.19|14175.19|14253.29|14173.29|10
1726019280000|2024-09-11 01:48:00|14252.73|14172.73|14250.75|14170.75|14253.09|14173.09|14249.67|14169.67|10
1726019290000|2024-09-11 01:48:10|14251.08|14171.08|14254.48|14174.48|14254.48|14174.48|14251.07|14171.07|10
1726019300000|2024-09-11 01:48:20|14254.66|14174.66|14257.48|14177.48|14259.09|14179.09|14254.66|14174.66|10
1726019310000|2024-09-11 01:48:30|14258.02|14178.02|14259.47|14179.47|14260.02|14180.02|14257.97|14177.97|10
1726019320000|2024-09-11 01:48:40|14259.42|14179.42|14260.21|14180.21|14260.53|14180.53|14259.18|14179.18|10
1726019330000|2024-09-11 01:48:50|14260.61|14180.61|14259.26|14179.26|14260.61|14180.61|14259.26|14179.26|8
1726019340000|2024-09-11 01:49:00|14259.41|14179.41|14260.11|14180.11|14260.98|14180.98|14259.41|14179.41|10
1726019350000|2024-09-11 01:49:10|14259.95|14179.95|14258.43|14178.43|14259.98|14179.98|14258.43|14178.43|10
1726019360000|2024-09-11 01:49:20|14258.24|14178.24|14254.85|14174.85|14258.24|14178.24|14254.85|14174.85|10
1726019370000|2024-09-11 01:49:30|14254.46|14174.46|14244.97|14164.97|14254.46|14174.46|14244.97|14164.97|10
1726019380000|2024-09-11 01:49:40|14243.37|14163.37|14242.9|14162.9|14243.37|14163.37|14241.65|14161.65|10
1726019390000|2024-09-11 01:49:50|14243.13|14163.13|14239.87|14159.87|14243.13|14163.13|14239.49|14159.49|10
1726019400000|2024-09-11 01:50:00|14240.14|14160.14|14240.42|14160.42|14241.67|14161.67|14240.06|14160.06|10
1726019410000|2024-09-11 01:50:10|14239.79|14159.79|14240.94|14160.94|14241.11|14161.11|14239.05|14159.05|10
1726019420000|2024-09-11 01:50:20|14242.48|14162.48|14245.19|14165.19|14245.19|14165.19|14242.48|14162.48|10
1726019430000|2024-09-11 01:50:30|14245.31|14165.31|14246.4|14166.4|14246.83|14166.83|14245.31|14165.31|10
1726019440000|2024-09-11 01:50:40|14246.59|14166.59|14247.72|14167.72|14248.06|14168.06|14246.3|14166.3|10
1726019450000|2024-09-11 01:50:50|14247.76|14167.76|14248.66|14168.66|14249.02|14169.02|14247.76|14167.76|8
1726019460000|2024-09-11 01:51:00|14249.11|14169.11|14252.94|14172.94|14252.94|14172.94|14249.11|14169.11|10
1726019470000|2024-09-11 01:51:10|14253.88|14173.88|14258.08|14178.08|14258.08|14178.08|14253.88|14173.88|10
1726019480000|2024-09-11 01:51:20|14257.78|14177.78|14257.59|14177.59|14259.03|14179.03|14257.53|14177.53|10
1726019490000|2024-09-11 01:51:30|14257.55|14177.55|14256.34|14176.34|14258.15|14178.15|14256.34|14176.34|10
1726019500000|2024-09-11 01:51:40|14255.67|14175.67|14255.12|14175.12|14256.19|14176.19|14254.7|14174.7|10
1726019510000|2024-09-11 01:51:50|14254.94|14174.94|14253.01|14173.01|14254.94|14174.94|14253.01|14173.01|8
1726019520000|2024-09-11 01:52:00|14252.54|14172.54|14252.22|14172.22|14253.04|14173.04|14252.19|14172.19|10
1726019530000|2024-09-11 01:52:10|14250.67|14170.67|14247.46|14167.46|14251.22|14171.22|14247.46|14167.46|10
1726019540000|2024-09-11 01:52:20|14247|14167|14245.5|14165.5|14247.13|14167.13|14245.5|14165.5|9
1726019550000|2024-09-11 01:52:30|14243.82|14163.82|14240.62|14160.62|14243.82|14163.82|14239.76|14159.76|10
1726019560000|2024-09-11 01:52:40|14241.1|14161.1|14242.61|14162.61|14242.96|14162.96|14241.07|14161.07|9
1726019570000|2024-09-11 01:52:50|14242.84|14162.84|14244.98|14164.98|14244.98|14164.98|14242.52|14162.52|10
1726019580000|2024-09-11 01:53:00|14245.82|14165.82|14247.04|14167.04|14247.04|14167.04|14245.82|14165.82|9
1726019590000|2024-09-11 01:53:10|14247.06|14167.06|14250.33|14170.33|14250.33|14170.33|14247.06|14167.06|10
1726019600000|2024-09-11 01:53:20|14250.42|14170.42|14251.33|14171.33|14251.33|14171.33|14250.42|14170.42|10
1726019610000|2024-09-11 01:53:30|14251.75|14171.75|14252.23|14172.23|14252.49|14172.49|14251.75|14171.75|10
1726019620000|2024-09-11 01:53:40|14252.19|14172.19|14249.33|14169.33|14252.19|14172.19|14249.33|14169.33|10
1726019630000|2024-09-11 01:53:50|14249.46|14169.46|14250.34|14170.34|14250.34|14170.34|14248.2|14168.2|9
1726019640000|2024-09-11 01:54:00|14250.4|14170.4|14250.3|14170.3|14250.65|14170.65|14250.22|14170.22|8
1726019650000|2024-09-11 01:54:10|14249.88|14169.88|14249.45|14169.45|14250.4|14170.4|14249.45|14169.45|9
1726019660000|2024-09-11 01:54:20|14249.51|14169.51|14248.27|14168.27|14249.54|14169.54|14248.14|14168.14|9
1726019670000|2024-09-11 01:54:30|14248.18|14168.18|14247.14|14167.14|14248.25|14168.25|14247.11|14167.11|9
1726019680000|2024-09-11 01:54:40|14247.15|14167.15|14249.66|14169.66|14249.66|14169.66|14247.09|14167.09|10
1726019690000|2024-09-11 01:54:50|14249.67|14169.67|14247.43|14167.43|14249.67|14169.67|14247.42|14167.42|8
1726019700000|2024-09-11 01:55:00|14247.44|14167.44|14246.45|14166.45|14247.44|14167.44|14246.45|14166.45|9
1726019710000|2024-09-11 01:55:10|14246.42|14166.42|14245.82|14165.82|14246.51|14166.51|14245.8|14165.8|10
1726019720000|2024-09-11 01:55:20|14246.04|14166.04|14246.3|14166.3|14246.3|14166.3|14245.98|14165.98|10
1726019730000|2024-09-11 01:55:30|14246.25|14166.25|14246.97|14166.97|14247.04|14167.04|14246.25|14166.25|9
1726019740000|2024-09-11 01:55:40|14247.05|14167.05|14245.25|14165.25|14247.05|14167.05|14245.25|14165.25|10
1726019750000|2024-09-11 01:55:50|14245.15|14165.15|14243.52|14163.52|14245.15|14165.15|14243.52|14163.52|9
1726019760000|2024-09-11 01:56:00|14243.76|14163.76|14247.01|14167.01|14247.01|14167.01|14243.76|14163.76|10
1726019770000|2024-09-11 01:56:10|14247.22|14167.22|14248.55|14168.55|14249.57|14169.57|14247.22|14167.22|10
1726019780000|2024-09-11 01:56:20|14248.82|14168.82|14248.94|14168.94|14248.94|14168.94|14248.5|14168.5|9
1726019790000|2024-09-11 01:56:30|14249.15|14169.15|14249.56|14169.56|14249.56|14169.56|14249.1|14169.1|9
1726019800000|2024-09-11 01:56:40|14249.88|14169.88|14251.49|14171.49|14251.49|14171.49|14249.88|14169.88|9
1726019810000|2024-09-11 01:56:50|14251.94|14171.94|14250.37|14170.37|14251.94|14171.94|14250.37|14170.37|10
1726019820000|2024-09-11 01:57:00|14250.24|14170.24|14250.08|14170.08|14250.48|14170.48|14250.08|14170.08|9
1726019830000|2024-09-11 01:57:10|14250.2|14170.2|14249.3|14169.3|14250.51|14170.51|14249.3|14169.3|10
1726019840000|2024-09-11 01:57:20|14248.76|14168.76|14249.08|14169.08|14249.47|14169.47|14248.76|14168.76|8
1726019850000|2024-09-11 01:57:30|14249.12|14169.12|14247.87|14167.87|14249.28|14169.28|14247.87|14167.87|10
1726019860000|2024-09-11 01:57:40|14247.84|14167.84|14247.91|14167.91|14247.91|14167.91|14247.71|14167.71|7
1726019870000|2024-09-11 01:57:50|14247.59|14167.59|14244.78|14164.78|14247.59|14167.59|14244.78|14164.78|9
1726019880000|2024-09-11 01:58:00|14244.58|14164.58|14243.99|14163.99|14244.58|14164.58|14243.53|14163.53|10
1726019890000|2024-09-11 01:58:10|14244.17|14164.17|14244.4|14164.4|14244.88|14164.88|14244.17|14164.17|9
1726019900000|2024-09-11 01:58:20|14244.36|14164.36|14243.45|14163.45|14244.36|14164.36|14243.45|14163.45|10
1726019910000|2024-09-11 01:58:30|14243.41|14163.41|14244.6|14164.6|14244.72|14164.72|14243.41|14163.41|9
1726019920000|2024-09-11 01:58:40|14244.62|14164.62|14245.07|14165.07|14245.17|14165.17|14244.55|14164.55|9
1726019930000|2024-09-11 01:58:50|14245.05|14165.05|14243.32|14163.32|14245.05|14165.05|14243.31|14163.31|9
1726019940000|2024-09-11 01:59:00|14242.14|14162.14|14235.7|14155.7|14242.14|14162.14|14235.7|14155.7|10
1726019950000|2024-09-11 01:59:10|14235.51|14155.51|14228.2|14148.2|14235.51|14155.51|14228.2|14148.2|10
1726019960000|2024-09-11 01:59:20|14228.11|14148.11|14225.32|14145.32|14228.83|14148.83|14225.08|14145.08|10
1726019970000|2024-09-11 01:59:30|14224.72|14144.72|14218.08|14138.08|14224.72|14144.72|14218.08|14138.08|10
1726019980000|2024-09-11 01:59:40|14217.2|14137.2|14216.7|14136.7|14217.2|14137.2|14216.37|14136.37|9
1726019990000|2024-09-11 01:59:50|14216.58|14136.58|14211.3|14131.3|14216.58|14136.58|14211.3|14131.3|10
1726020000000|2024-09-11 02:00:00|14211.44|14131.44|14209.91|14129.91|14211.44|14131.44|14208.46|14128.46|10
1726020010000|2024-09-11 02:00:10|14210.5|14130.5|14211.19|14131.19|14211.19|14131.19|14209.79|14129.79|10
1726020020000|2024-09-11 02:00:20|14211.61|14131.61|14214.33|14134.33|14214.33|14134.33|14211.61|14131.61|10
1726020030000|2024-09-11 02:00:30|14214.41|14134.41|14217.72|14137.72|14217.72|14137.72|14214.2|14134.2|10
1726020040000|2024-09-11 02:00:40|14218.56|14138.56|14216.86|14136.86|14219.95|14139.95|14216.86|14136.86|10
1726020050000|2024-09-11 02:00:50|14216.67|14136.67|14220.6|14140.6|14220.6|14140.6|14216.27|14136.27|10
1726020060000|2024-09-11 02:01:00|14218.19|14138.19|14218.19|14138.19|14218.27|14138.27|14217.29|14137.29|9
1726020070000|2024-09-11 02:01:10|14218.04|14138.04|14219.78|14139.78|14219.8|14139.8|14217.97|14137.97|10
1726020080000|2024-09-11 02:01:20|14220.22|14140.22|14224.54|14144.54|14224.54|14144.54|14220.22|14140.22|10
1726020090000|2024-09-11 02:01:30|14225.11|14145.11|14225.68|14145.68|14225.68|14145.68|14224.97|14144.97|10
1726020100000|2024-09-11 02:01:40|14225.64|14145.64|14227.84|14147.84|14227.84|14147.84|14225.64|14145.64|10
1726020110000|2024-09-11 02:01:50|14227.97|14147.97|14228.88|14148.88|14228.88|14148.88|14227.97|14147.97|10
1726020120000|2024-09-11 02:02:00|14228.9|14148.9|14229.61|14149.61|14230.05|14150.05|14228.18|14148.18|10
1726020130000|2024-09-11 02:02:10|14229.01|14149.01|14227.85|14147.85|14230.49|14150.49|14227.85|14147.85|10
1726020140000|2024-09-11 02:02:20|14227.27|14147.27|14225.19|14145.19|14227.27|14147.27|14225.19|14145.19|10
1726020150000|2024-09-11 02:02:30|14225.16|14145.16|14222.88|14142.88|14225.16|14145.16|14222.88|14142.88|10
1726020160000|2024-09-11 02:02:40|14222.45|14142.45|14222.34|14142.34|14222.49|14142.49|14221.79|14141.79|10
1726020170000|2024-09-11 02:02:50|14222.27|14142.27|14225.35|14145.35|14225.74|14145.74|14222.27|14142.27|10
1726020180000|2024-09-11 02:03:00|14225.16|14145.16|14227.88|14147.88|14227.88|14147.88|14224.18|14144.18|10
1726020190000|2024-09-11 02:03:10|14229.18|14149.18|14230.34|14150.34|14230.68|14150.68|14229.18|14149.18|10
1726020200000|2024-09-11 02:03:20|14230.44|14150.44|14231|14151|14231|14151|14230.44|14150.44|10
1726020210000|2024-09-11 02:03:30|14231.06|14151.06|14233.37|14153.37|14233.37|14153.37|14231.05|14151.05|10
1726020220000|2024-09-11 02:03:40|14233.62|14153.62|14238.1|14158.1|14238.1|14158.1|14233.62|14153.62|10
1726020230000|2024-09-11 02:03:50|14238.14|14158.14|14241.16|14161.16|14241.86|14161.86|14237.5|14157.5|10
1726020240000|2024-09-11 02:04:00|14241.36|14161.36|14239.93|14159.93|14241.48|14161.48|14239.89|14159.89|10
1726020250000|2024-09-11 02:04:10|14239.66|14159.66|14237.82|14157.82|14239.66|14159.66|14237.56|14157.56|9
1726020260000|2024-09-11 02:04:20|14237.84|14157.84|14239.01|14159.01|14239.01|14159.01|14237.76|14157.76|10
1726020270000|2024-09-11 02:04:30|14239.24|14159.24|14238.67|14158.67|14239.24|14159.24|14238.67|14158.67|10
1726020280000|2024-09-11 02:04:40|14238.75|14158.75|14242.94|14162.94|14242.94|14162.94|14238.46|14158.46|10
1726020290000|2024-09-11 02:04:50|14243.11|14163.11|14243.27|14163.27|14244.56|14164.56|14243.11|14163.11|10
1726020300000|2024-09-11 02:05:00|14243.26|14163.26|14244.81|14164.81|14244.81|14164.81|14243.26|14163.26|9
1726020310000|2024-09-11 02:05:10|14244.27|14164.27|14244.03|14164.03|14244.75|14164.75|14244.03|14164.03|9
1726020320000|2024-09-11 02:05:20|14244.61|14164.61|14245.34|14165.34|14245.34|14165.34|14244.01|14164.01|10
1726020330000|2024-09-11 02:05:30|14245.82|14165.82|14246.2|14166.2|14246.35|14166.35|14245.75|14165.75|10
1726020340000|2024-09-11 02:05:40|14246.21|14166.21|14246.36|14166.36|14247.03|14167.03|14246.21|14166.21|9
1726020350000|2024-09-11 02:05:50|14246.24|14166.24|14244.85|14164.85|14246.24|14166.24|14244.85|14164.85|8
1726020360000|2024-09-11 02:06:00|14244.99|14164.99|14244.78|14164.78|14245.15|14165.15|14244.71|14164.71|9
1726020370000|2024-09-11 02:06:10|14244.87|14164.87|14243.98|14163.98|14245.04|14165.04|14243.85|14163.85|10
1726020380000|2024-09-11 02:06:20|14244.72|14164.72|14245.03|14165.03|14245.15|14165.15|14243.84|14163.84|10
1726020390000|2024-09-11 02:06:30|14245.04|14165.04|14245.74|14165.74|14246.74|14166.74|14245.04|14165.04|10
1726020400000|2024-09-11 02:06:40|14245.86|14165.86|14246.16|14166.16|14246.36|14166.36|14245.86|14165.86|10
1726020410000|2024-09-11 02:06:50|14246.45|14166.45|14251.26|14171.26|14251.27|14171.27|14246.45|14166.45|10
1726020420000|2024-09-11 02:07:00|14251.04|14171.04|14252.03|14172.03|14252.03|14172.03|14251.04|14171.04|10
1726020430000|2024-09-11 02:07:10|14252.15|14172.15|14254.06|14174.06|14254.09|14174.09|14252.15|14172.15|10
1726020440000|2024-09-11 02:07:20|14254.16|14174.16|14254.89|14174.89|14254.91|14174.91|14254.16|14174.16|8
1726020450000|2024-09-11 02:07:30|14256.44|14176.44|14256.73|14176.73|14256.78|14176.78|14256.44|14176.44|9
1726020460000|2024-09-11 02:07:40|14258|14178|14259.71|14179.71|14259.71|14179.71|14258|14178|9
1726020470000|2024-09-11 02:07:50|14259.72|14179.72|14258.36|14178.36|14259.72|14179.72|14257.69|14177.69|9
1726020480000|2024-09-11 02:08:00|14258.19|14178.19|14257.25|14177.25|14258.19|14178.19|14257.14|14177.14|10
1726020490000|2024-09-11 02:08:10|14257.21|14177.21|14256.89|14176.89|14257.21|14177.21|14256.89|14176.89|5
1726020500000|2024-09-11 02:08:20|14255.61|14175.61|14256.25|14176.25|14256.25|14176.25|14255.56|14175.56|10
1726020510000|2024-09-11 02:08:30|14256.29|14176.29|14253.85|14173.85|14256.29|14176.29|14253.85|14173.85|10
1726020520000|2024-09-11 02:08:40|14254.08|14174.08|14253.95|14173.95|14254.21|14174.21|14253.61|14173.61|9
1726020530000|2024-09-11 02:08:50|14253.66|14173.66|14257.6|14177.6|14257.6|14177.6|14253.66|14173.66|9
1726020540000|2024-09-11 02:09:00|14257.36|14177.36|14257.36|14177.36|14257.52|14177.52|14257.04|14177.04|8
1726020550000|2024-09-11 02:09:10|14257.2|14177.2|14258.02|14178.02|14258.21|14178.21|14257.2|14177.2|9
1726020560000|2024-09-11 02:09:20|14257.34|14177.34|14254.76|14174.76|14257.34|14177.34|14254.73|14174.73|9
1726020570000|2024-09-11 02:09:30|14254.66|14174.66|14254.45|14174.45|14254.66|14174.66|14254.35|14174.35|8
1726020580000|2024-09-11 02:09:40|14254.24|14174.24|14255.11|14175.11|14256.53|14176.53|14254.24|14174.24|10
1726020590000|2024-09-11 02:09:50|14255.15|14175.15|14255.4|14175.4|14255.9|14175.9|14255.15|14175.15|10
1726020600000|2024-09-11 02:10:00|14255.38|14175.38|14256.16|14176.16|14256.16|14176.16|14255.27|14175.27|10
1726020610000|2024-09-11 02:10:10|14257.25|14177.25|14258.5|14178.5|14258.5|14178.5|14257.25|14177.25|9
1726020620000|2024-09-11 02:10:20|14258.91|14178.91|14261.51|14181.51|14261.51|14181.51|14258.91|14178.91|8
1726020630000|2024-09-11 02:10:30|14261.61|14181.61|14261|14181|14261.78|14181.78|14260.97|14180.97|9
1726020640000|2024-09-11 02:10:40|14260.86|14180.86|14257.75|14177.75|14260.86|14180.86|14257.72|14177.72|10
1726020650000|2024-09-11 02:10:50|14257.71|14177.71|14255.19|14175.19|14257.71|14177.71|14255.19|14175.19|8
1726020660000|2024-09-11 02:11:00|14255.01|14175.01|14251.85|14171.85|14255.01|14175.01|14251.85|14171.85|9
1726020670000|2024-09-11 02:11:10|14251.82|14171.82|14246.63|14166.63|14251.82|14171.82|14246.58|14166.58|10
1726020680000|2024-09-11 02:11:20|14246.7|14166.7|14242.28|14162.28|14246.7|14166.7|14242.28|14162.28|10
1726020690000|2024-09-11 02:11:30|14242.06|14162.06|14240.35|14160.35|14242.35|14162.35|14240.35|14160.35|9
1726020700000|2024-09-11 02:11:40|14239.77|14159.77|14239.56|14159.56|14240|14160|14239.56|14159.56|9
1726020710000|2024-09-11 02:11:50|14239.66|14159.66|14241.21|14161.21|14241.27|14161.27|14239.42|14159.42|10
1726020720000|2024-09-11 02:12:00|14242.08|14162.08|14243.31|14163.31|14243.31|14163.31|14241.62|14161.62|10
1726020730000|2024-09-11 02:12:10|14243.51|14163.51|14243.39|14163.39|14243.92|14163.92|14243.39|14163.39|10
1726020740000|2024-09-11 02:12:20|14243.38|14163.38|14243.98|14163.98|14243.98|14163.98|14243.38|14163.38|7
1726020750000|2024-09-11 02:12:30|14243.9|14163.9|14244.76|14164.76|14244.76|14164.76|14243.83|14163.83|9
1726020760000|2024-09-11 02:12:40|14244.75|14164.75|14245.5|14165.5|14245.5|14165.5|14244.75|14164.75|9
1726020770000|2024-09-11 02:12:50|14245.53|14165.53|14247.34|14167.34|14247.35|14167.35|14245.53|14165.53|9
1726020780000|2024-09-11 02:13:00|14247.26|14167.26|14247.45|14167.45|14247.95|14167.95|14247.26|14167.26|8
1726020790000|2024-09-11 02:13:10|14247.18|14167.18|14246.19|14166.19|14247.78|14167.78|14246.19|14166.19|8
1726020800000|2024-09-11 02:13:20|14247.02|14167.02|14248.09|14168.09|14248.09|14168.09|14247.02|14167.02|9
1726020810000|2024-09-11 02:13:30|14248.07|14168.07|14248.34|14168.34|14248.53|14168.53|14247.88|14167.88|8
1726020820000|2024-09-11 02:13:40|14248.27|14168.27|14248.73|14168.73|14248.73|14168.73|14248.06|14168.06|10
1726020830000|2024-09-11 02:13:50|14248.75|14168.75|14248.96|14168.96|14249.4|14169.4|14248.75|14168.75|10
1726020840000|2024-09-11 02:14:00|14248.9|14168.9|14248.34|14168.34|14248.9|14168.9|14248.34|14168.34|10
1726020850000|2024-09-11 02:14:10|14248.7|14168.7|14249.57|14169.57|14249.57|14169.57|14248.7|14168.7|9
1726020860000|2024-09-11 02:14:20|14249.45|14169.45|14249.57|14169.57|14249.68|14169.68|14249.44|14169.44|9
1726020870000|2024-09-11 02:14:30|14249.59|14169.59|14251.4|14171.4|14251.4|14171.4|14249.59|14169.59|8
1726020880000|2024-09-11 02:14:40|14251.5|14171.5|14253.28|14173.28|14253.28|14173.28|14250.41|14170.41|10
1726020890000|2024-09-11 02:14:50|14254.4|14174.4|14254.73|14174.73|14254.88|14174.88|14254.4|14174.4|9
1726020900000|2024-09-11 02:15:00|14254.71|14174.71|14255.76|14175.76|14255.79|14175.79|14254.7|14174.7|10
1726020910000|2024-09-11 02:15:10|14255.72|14175.72|14259.13|14179.13|14259.13|14179.13|14255.5|14175.5|10
1726020920000|2024-09-11 02:15:20|14259.11|14179.11|14260.69|14180.69|14260.76|14180.76|14259.11|14179.11|9
1726020930000|2024-09-11 02:15:30|14260.81|14180.81|14271.23|14191.23|14271.66|14191.66|14260.81|14180.81|9
1726020940000|2024-09-11 02:15:40|14271.04|14191.04|14273.18|14193.18|14273.18|14193.18|14270.81|14190.81|10
1726020950000|2024-09-11 02:15:50|14273.73|14193.73|14275.91|14195.91|14275.91|14195.91|14273.73|14193.73|8
1726020960000|2024-09-11 02:16:00|14275.9|14195.9|14274.92|14194.92|14276.17|14196.17|14274.9|14194.9|10
1726020970000|2024-09-11 02:16:10|14275.33|14195.33|14275.17|14195.17|14276.5|14196.5|14274.96|14194.96|10
1726020980000|2024-09-11 02:16:20|14275.21|14195.21|14274.79|14194.79|14275.6|14195.6|14274.79|14194.79|9
1726020990000|2024-09-11 02:16:30|14274.99|14194.99|14274.95|14194.95|14275.05|14195.05|14274.82|14194.82|9
1726021000000|2024-09-11 02:16:40|14274.85|14194.85|14271.77|14191.77|14274.85|14194.85|14271.77|14191.77|8
1726021010000|2024-09-11 02:16:50|14271.95|14191.95|14269.84|14189.84|14272.05|14192.05|14269.84|14189.84|9
1726021020000|2024-09-11 02:17:00|14269.37|14189.37|14269.62|14189.62|14269.9|14189.9|14268.99|14188.99|10
1726021030000|2024-09-11 02:17:10|14269.64|14189.64|14271.04|14191.04|14271.38|14191.38|14269.64|14189.64|10
1726021040000|2024-09-11 02:17:20|14271.03|14191.03|14270.6|14190.6|14271.03|14191.03|14270.09|14190.09|9
1726021050000|2024-09-11 02:17:30|14270.55|14190.55|14269.49|14189.49|14270.55|14190.55|14269.49|14189.49|9
1726021060000|2024-09-11 02:17:40|14269.58|14189.58|14268.14|14188.14|14269.58|14189.58|14268.14|14188.14|10
1726021070000|2024-09-11 02:17:50|14268.08|14188.08|14266.19|14186.19|14268.08|14188.08|14265.98|14185.98|10
1726021080000|2024-09-11 02:18:00|14265.84|14185.84|14263.86|14183.86|14266.01|14186.01|14263.86|14183.86|9
1726021090000|2024-09-11 02:18:10|14263.87|14183.87|14264.2|14184.2|14264.31|14184.31|14263.63|14183.63|10
1726021100000|2024-09-11 02:18:20|14264.06|14184.06|14265.02|14185.02|14265.39|14185.39|14264.03|14184.03|10
1726021110000|2024-09-11 02:18:30|14264.9|14184.9|14266.37|14186.37|14266.41|14186.41|14264.87|14184.87|10
1726021120000|2024-09-11 02:18:40|14266.42|14186.42|14266.73|14186.73|14267.03|14187.03|14266.24|14186.24|9
1726021130000|2024-09-11 02:18:50|14266.77|14186.77|14265.46|14185.46|14266.77|14186.77|14265.46|14185.46|8
1726021140000|2024-09-11 02:19:00|14265.57|14185.57|14263.94|14183.94|14265.57|14185.57|14263.94|14183.94|8
1726021150000|2024-09-11 02:19:10|14263.88|14183.88|14261.05|14181.05|14263.98|14183.98|14261.05|14181.05|9
1726021160000|2024-09-11 02:19:20|14261.15|14181.15|14261.38|14181.38|14261.39|14181.39|14261.15|14181.15|9
1726021170000|2024-09-11 02:19:30|14260.99|14180.99|14257.82|14177.82|14260.99|14180.99|14257.4|14177.4|9
1726021180000|2024-09-11 02:19:40|14258.19|14178.19|14259.31|14179.31|14259.34|14179.34|14258.13|14178.13|10
1726021190000|2024-09-11 02:19:50|14259.24|14179.24|14260.69|14180.69|14260.69|14180.69|14259.17|14179.17|8
1726021200000|2024-09-11 02:20:00|14260.88|14180.88|14261.42|14181.42|14261.46|14181.46|14260.74|14180.74|9
1726021210000|2024-09-11 02:20:10|14261.6|14181.6|14261.58|14181.58|14262.77|14182.77|14261.28|14181.28|9
1726021220000|2024-09-11 02:20:20|14261.77|14181.77|14261.75|14181.75|14261.79|14181.79|14261.24|14181.24|10
1726021230000|2024-09-11 02:20:30|14261.86|14181.86|14262.68|14182.68|14262.68|14182.68|14261.4|14181.4|10
1726021240000|2024-09-11 02:20:40|14263.47|14183.47|14263.27|14183.27|14263.47|14183.47|14262.7|14182.7|10
1726021250000|2024-09-11 02:20:50|14263.11|14183.11|14264.61|14184.61|14264.61|14184.61|14262.72|14182.72|9
1726021260000|2024-09-11 02:21:00|14264.07|14184.07|14263.07|14183.07|14264.07|14184.07|14262.96|14182.96|8
1726021270000|2024-09-11 02:21:10|14263.24|14183.24|14261.38|14181.38|14263.24|14183.24|14261.38|14181.38|10
1726021280000|2024-09-11 02:21:20|14261.04|14181.04|14261.43|14181.43|14261.46|14181.46|14260.35|14180.35|10
1726021290000|2024-09-11 02:21:30|14261.42|14181.42|14260.38|14180.38|14261.42|14181.42|14260.19|14180.19|8
1726021300000|2024-09-11 02:21:40|14260.65|14180.65|14257.4|14177.4|14260.65|14180.65|14257.09|14177.09|10
1726021310000|2024-09-11 02:21:50|14257.45|14177.45|14257.39|14177.39|14257.46|14177.46|14257.39|14177.39|8
1726021320000|2024-09-11 02:22:00|14257.35|14177.35|14257.73|14177.73|14257.73|14177.73|14257.16|14177.16|8
1726021330000|2024-09-11 02:22:10|14257.72|14177.72|14260.36|14180.36|14260.38|14180.38|14257.72|14177.72|10
1726021340000|2024-09-11 02:22:20|14260.38|14180.38|14259.86|14179.86|14260.46|14180.46|14259.85|14179.85|8
1726021350000|2024-09-11 02:22:30|14259.85|14179.85|14258.19|14178.19|14259.85|14179.85|14258.19|14178.19|10
1726021360000|2024-09-11 02:22:40|14257.95|14177.95|14257.93|14177.93|14257.95|14177.95|14257.8|14177.8|8
1726021370000|2024-09-11 02:22:50|14257.92|14177.92|14256.71|14176.71|14257.92|14177.92|14256.46|14176.46|8
1726021380000|2024-09-11 02:23:00|14256.7|14176.7|14256.53|14176.53|14256.7|14176.7|14256.36|14176.36|10
1726021390000|2024-09-11 02:23:10|14256.54|14176.54|14255.71|14175.71|14256.54|14176.54|14255.71|14175.71|10
1726021400000|2024-09-11 02:23:20|14255.53|14175.53|14255.32|14175.32|14255.53|14175.53|14255.32|14175.32|9
1726021410000|2024-09-11 02:23:30|14255.48|14175.48|14255.12|14175.12|14255.48|14175.48|14255.11|14175.11|9
1726021420000|2024-09-11 02:23:40|14255.07|14175.07|14255.98|14175.98|14256.01|14176.01|14255.07|14175.07|8
1726021430000|2024-09-11 02:23:50|14255.96|14175.96|14256.84|14176.84|14256.84|14176.84|14255.96|14175.96|10
1726021440000|2024-09-11 02:24:00|14257.19|14177.19|14258.23|14178.23|14258.23|14178.23|14257.18|14177.18|9
1726021450000|2024-09-11 02:24:10|14258.24|14178.24|14259.42|14179.42|14259.42|14179.42|14258.22|14178.22|9
1726021460000|2024-09-11 02:24:20|14259.56|14179.56|14259.09|14179.09|14259.67|14179.67|14259.09|14179.09|10
1726021470000|2024-09-11 02:24:30|14259.06|14179.06|14258.04|14178.04|14259.06|14179.06|14258.04|14178.04|4
1726021480000|2024-09-11 02:24:40|14257.81|14177.81|14257.64|14177.64|14257.81|14177.81|14257.56|14177.56|9
1726021490000|2024-09-11 02:24:50|14257.22|14177.22|14259.55|14179.55|14259.55|14179.55|14257.07|14177.07|10
1726021500000|2024-09-11 02:25:00|14259.51|14179.51|14258.93|14178.93|14259.51|14179.51|14258.93|14178.93|10
1726021510000|2024-09-11 02:25:10|14258.89|14178.89|14255.89|14175.89|14258.91|14178.91|14255.89|14175.89|10
1726021520000|2024-09-11 02:25:20|14255.74|14175.74|14253.43|14173.43|14255.74|14175.74|14253.43|14173.43|10
1726021530000|2024-09-11 02:25:30|14253.28|14173.28|14252.03|14172.03|14253.4|14173.4|14251.86|14171.86|10
1726021540000|2024-09-11 02:25:40|14251.93|14171.93|14251.34|14171.34|14252.06|14172.06|14251.01|14171.01|10
1726021550000|2024-09-11 02:25:50|14251.89|14171.89|14246.78|14166.78|14252.24|14172.24|14246.78|14166.78|10
1726021560000|2024-09-11 02:26:00|14246.97|14166.97|14247.95|14167.95|14247.95|14167.95|14246.97|14166.97|9
1726021570000|2024-09-11 02:26:10|14247.8|14167.8|14247.6|14167.6|14247.8|14167.8|14247.53|14167.53|9
1726021580000|2024-09-11 02:26:20|14247.84|14167.84|14248.49|14168.49|14248.49|14168.49|14247.74|14167.74|9
1726021590000|2024-09-11 02:26:30|14249.18|14169.18|14249.96|14169.96|14249.96|14169.96|14249.18|14169.18|9
1726021600000|2024-09-11 02:26:40|14249.97|14169.97|14253.16|14173.16|14253.16|14173.16|14249.97|14169.97|10
1726021610000|2024-09-11 02:26:50|14253.03|14173.03|14255.14|14175.14|14255.14|14175.14|14253.03|14173.03|10
1726021620000|2024-09-11 02:27:00|14255.15|14175.15|14257.59|14177.59|14257.59|14177.59|14255.15|14175.15|10
1726021630000|2024-09-11 02:27:10|14257.52|14177.52|14257.01|14177.01|14257.53|14177.53|14257.01|14177.01|10
1726021640000|2024-09-11 02:27:20|14257.17|14177.17|14257.72|14177.72|14257.81|14177.81|14256.78|14176.78|10
1726021650000|2024-09-11 02:27:30|14257.75|14177.75|14257.39|14177.39|14258.03|14178.03|14257.15|14177.15|9
1726021660000|2024-09-11 02:27:40|14257.3|14177.3|14257.53|14177.53|14257.53|14177.53|14257.12|14177.12|8
1726021670000|2024-09-11 02:27:50|14257.31|14177.31|14259.44|14179.44|14259.44|14179.44|14256.95|14176.95|10
1726021680000|2024-09-11 02:28:00|14259.55|14179.55|14259.58|14179.58|14259.82|14179.82|14259.55|14179.55|10
1726021690000|2024-09-11 02:28:10|14259.9|14179.9|14260.63|14180.63|14260.77|14180.77|14259.9|14179.9|8
1726021700000|2024-09-11 02:28:20|14260.36|14180.36|14261.09|14181.09|14261.14|14181.14|14260.36|14180.36|9
1726021710000|2024-09-11 02:28:30|14260.94|14180.94|14259.43|14179.43|14260.96|14180.96|14259.32|14179.32|9
1726021720000|2024-09-11 02:28:40|14259.08|14179.08|14259.58|14179.58|14259.59|14179.59|14259.08|14179.08|9
1726021730000|2024-09-11 02:28:50|14259.12|14179.12|14259.01|14179.01|14259.24|14179.24|14258.86|14178.86|8
1726021740000|2024-09-11 02:29:00|14259|14179|14258.47|14178.47|14259.13|14179.13|14258.47|14178.47|10
1726021750000|2024-09-11 02:29:10|14258.42|14178.42|14259.11|14179.11|14259.23|14179.23|14258.42|14178.42|9
1726021760000|2024-09-11 02:29:20|14259.13|14179.13|14259.16|14179.16|14259.2|14179.2|14259.03|14179.03|8
1726021770000|2024-09-11 02:29:30|14259.08|14179.08|14259.47|14179.47|14259.47|14179.47|14258.92|14178.92|9
1726021780000|2024-09-11 02:29:40|14259.42|14179.42|14259.82|14179.82|14260.19|14180.19|14259.4|14179.4|10
1726021790000|2024-09-11 02:29:50|14259.62|14179.62|14260.02|14180.02|14260.02|14180.02|14259.62|14179.62|8
1726021800000|2024-09-11 02:30:00|14259.88|14179.88|14262.56|14182.56|14262.57|14182.57|14259.88|14179.88|10
1726021810000|2024-09-11 02:30:10|14262.47|14182.47|14262.51|14182.51|14262.51|14182.51|14262.19|14182.19|6
1726021820000|2024-09-11 02:30:20|14262.62|14182.62|14265.17|14185.17|14265.17|14185.17|14262.62|14182.62|10
1726021830000|2024-09-11 02:30:30|14265.35|14185.35|14265.31|14185.31|14265.64|14185.64|14265.31|14185.31|10
1726021840000|2024-09-11 02:30:40|14265.54|14185.54|14265.35|14185.35|14265.63|14185.63|14265.35|14185.35|6
1726021850000|2024-09-11 02:30:50|14265.08|14185.08|14262.63|14182.63|14265.08|14185.08|14262.63|14182.63|10
1726021860000|2024-09-11 02:31:00|14262.38|14182.38|14259.33|14179.33|14262.38|14182.38|14259.16|14179.16|10
1726021870000|2024-09-11 02:31:10|14259.06|14179.06|14256.99|14176.99|14259.18|14179.18|14256.99|14176.99|10
1726021880000|2024-09-11 02:31:20|14256.69|14176.69|14255.69|14175.69|14256.69|14176.69|14255.69|14175.69|10
1726021890000|2024-09-11 02:31:30|14255.79|14175.79|14250.76|14170.76|14255.79|14175.79|14250.76|14170.76|9
1726021900000|2024-09-11 02:31:40|14250.73|14170.73|14244.11|14164.11|14250.73|14170.73|14244.11|14164.11|10
1726021910000|2024-09-11 02:31:50|14243.37|14163.37|14241.48|14161.48|14243.37|14163.37|14241.3|14161.3|10
1726021920000|2024-09-11 02:32:00|14241.89|14161.89|14239.79|14159.79|14242.13|14162.13|14239.79|14159.79|10
1726021930000|2024-09-11 02:32:10|14239.53|14159.53|14239.17|14159.17|14239.89|14159.89|14239.11|14159.11|10
1726021940000|2024-09-11 02:32:20|14239.12|14159.12|14237.61|14157.61|14239.23|14159.23|14237.61|14157.61|10
1726021950000|2024-09-11 02:32:30|14236.4|14156.4|14233.52|14153.52|14236.4|14156.4|14233.52|14153.52|10
1726021960000|2024-09-11 02:32:40|14234.03|14154.03|14231.25|14151.25|14234.56|14154.56|14230.96|14150.96|10
1726021970000|2024-09-11 02:32:50|14230.38|14150.38|14226.94|14146.94|14230.38|14150.38|14226.94|14146.94|10
1726021980000|2024-09-11 02:33:00|14226.87|14146.87|14226.92|14146.92|14226.92|14146.92|14225.9|14145.9|9
1726021990000|2024-09-11 02:33:10|14226.18|14146.18|14225.6|14145.6|14226.18|14146.18|14225.41|14145.41|10
1726022000000|2024-09-11 02:33:20|14225.68|14145.68|14226.75|14146.75|14226.75|14146.75|14225.68|14145.68|9
1726022010000|2024-09-11 02:33:30|14226.76|14146.76|14226.98|14146.98|14227.17|14147.17|14226.29|14146.29|10
1726022020000|2024-09-11 02:33:40|14226.82|14146.82|14225.94|14145.94|14226.82|14146.82|14225.58|14145.58|10
1726022030000|2024-09-11 02:33:50|14225.98|14145.98|14224.72|14144.72|14225.98|14145.98|14224.72|14144.72|9
1726022040000|2024-09-11 02:34:00|14224.75|14144.75|14224.23|14144.23|14224.9|14144.9|14224.05|14144.05|8
1726022050000|2024-09-11 02:34:10|14224.26|14144.26|14224.5|14144.5|14224.97|14144.97|14224.26|14144.26|9
1726022060000|2024-09-11 02:34:20|14224.1|14144.1|14223.1|14143.1|14224.32|14144.32|14223.08|14143.08|8
1726022070000|2024-09-11 02:34:30|14223.22|14143.22|14223.98|14143.98|14223.98|14143.98|14223.03|14143.03|10
1726022080000|2024-09-11 02:34:40|14223.94|14143.94|14223.93|14143.93|14223.98|14143.98|14223.56|14143.56|9
1726022090000|2024-09-11 02:34:50|14224.07|14144.07|14224.9|14144.9|14224.9|14144.9|14223.73|14143.73|10
1726022100000|2024-09-11 02:35:00|14224.83|14144.83|14225.49|14145.49|14225.94|14145.94|14224.83|14144.83|10
1726022110000|2024-09-11 02:35:10|14225.55|14145.55|14226.11|14146.11|14226.11|14146.11|14225.43|14145.43|10
1726022120000|2024-09-11 02:35:20|14226.61|14146.61|14225.98|14145.98|14226.61|14146.61|14225.47|14145.47|10
1726022130000|2024-09-11 02:35:30|14226.06|14146.06|14227.52|14147.52|14227.56|14147.56|14226.06|14146.06|6
1726022140000|2024-09-11 02:35:40|14227.51|14147.51|14228.97|14148.97|14228.97|14148.97|14227.51|14147.51|9
1726022150000|2024-09-11 02:35:50|14229|14149|14229.47|14149.47|14229.74|14149.74|14229|14149|10
1726022160000|2024-09-11 02:36:00|14229.48|14149.48|14228.52|14148.52|14229.48|14149.48|14228.52|14148.52|7
1726022170000|2024-09-11 02:36:10|14228.58|14148.58|14228.97|14148.97|14229.13|14149.13|14228.53|14148.53|9
1726022180000|2024-09-11 02:36:20|14229.11|14149.11|14230.12|14150.12|14230.12|14150.12|14229.11|14149.11|10
1726022190000|2024-09-11 02:36:30|14230.13|14150.13|14228.41|14148.41|14230.13|14150.13|14228.14|14148.14|10
1726022200000|2024-09-11 02:36:40|14228.46|14148.46|14229.26|14149.26|14229.26|14149.26|14228.46|14148.46|10
1726022210000|2024-09-11 02:36:50|14229.95|14149.95|14230.69|14150.69|14230.71|14150.71|14229.95|14149.95|9
1726022220000|2024-09-11 02:37:00|14230.5|14150.5|14234.05|14154.05|14234.06|14154.06|14230.5|14150.5|8
1726022230000|2024-09-11 02:37:10|14234.15|14154.15|14234.51|14154.51|14234.51|14154.51|14234.03|14154.03|9
1726022240000|2024-09-11 02:37:20|14234.68|14154.68|14235.16|14155.16|14235.25|14155.25|14234.68|14154.68|10
1726022250000|2024-09-11 02:37:30|14235.39|14155.39|14235.65|14155.65|14235.78|14155.78|14235.39|14155.39|10
1726022260000|2024-09-11 02:37:40|14235.48|14155.48|14235.65|14155.65|14235.72|14155.72|14235.48|14155.48|8
1726022270000|2024-09-11 02:37:50|14235.84|14155.84|14234.94|14154.94|14235.84|14155.84|14234.94|14154.94|8
1726022280000|2024-09-11 02:38:00|14234.97|14154.97|14235.21|14155.21|14235.57|14155.57|14234.93|14154.93|8
1726022290000|2024-09-11 02:38:10|14235.08|14155.08|14234.69|14154.69|14235.19|14155.19|14234.69|14154.69|8
1726022300000|2024-09-11 02:38:20|14234.57|14154.57|14233.38|14153.38|14234.57|14154.57|14233.38|14153.38|10
1726022310000|2024-09-11 02:38:30|14233.37|14153.37|14233.96|14153.96|14233.96|14153.96|14233.37|14153.37|10
1726022320000|2024-09-11 02:38:40|14233.79|14153.79|14232.7|14152.7|14233.79|14153.79|14232.7|14152.7|10
1726022330000|2024-09-11 02:38:50|14232.78|14152.78|14233.43|14153.43|14233.43|14153.43|14232.62|14152.62|9
1726022340000|2024-09-11 02:39:00|14234.04|14154.04|14235.86|14155.86|14235.86|14155.86|14234.04|14154.04|9
1726022350000|2024-09-11 02:39:10|14236.17|14156.17|14237.67|14157.67|14237.67|14157.67|14236.17|14156.17|10
1726022360000|2024-09-11 02:39:20|14237.36|14157.36|14238.91|14158.91|14238.91|14158.91|14237.31|14157.31|8
1726022370000|2024-09-11 02:39:30|14239.01|14159.01|14239.15|14159.15|14239.18|14159.18|14239.01|14159.01|9
1726022380000|2024-09-11 02:39:40|14239.25|14159.25|14241.94|14161.94|14241.94|14161.94|14239.25|14159.25|8
1726022390000|2024-09-11 02:39:50|14242.54|14162.54|14243.62|14163.62|14243.83|14163.83|14242.54|14162.54|9
1726022400000|2024-09-11 02:40:00|14243.66|14163.66|14247.43|14167.43|14247.43|14167.43|14243.64|14163.64|10
1726022410000|2024-09-11 02:40:10|14247.49|14167.49|14248.07|14168.07|14248.29|14168.29|14247.32|14167.32|9
1726022420000|2024-09-11 02:40:20|14247.77|14167.77|14245.19|14165.19|14247.77|14167.77|14245.19|14165.19|10
1726022430000|2024-09-11 02:40:30|14244.93|14164.93|14242.89|14162.89|14244.93|14164.93|14242.89|14162.89|10
1726022440000|2024-09-11 02:40:40|14242.78|14162.78|14243.89|14163.89|14244.52|14164.52|14242.66|14162.66|10
1726022450000|2024-09-11 02:40:50|14243.98|14163.98|14243.97|14163.97|14244.14|14164.14|14243.84|14163.84|10
1726022460000|2024-09-11 02:41:00|14243.96|14163.96|14244.23|14164.23|14244.33|14164.33|14243.96|14163.96|7
1726022470000|2024-09-11 02:41:10|14244.13|14164.13|14243.55|14163.55|14244.13|14164.13|14243.33|14163.33|9
1726022480000|2024-09-11 02:41:20|14242.7|14162.7|14243.36|14163.36|14243.36|14163.36|14241.77|14161.77|10
1726022490000|2024-09-11 02:41:30|14243.47|14163.47|14243.28|14163.28|14243.68|14163.68|14243.19|14163.19|10
1726022500000|2024-09-11 02:41:40|14243.13|14163.13|14243.86|14163.86|14244.1|14164.1|14243.13|14163.13|9
1726022510000|2024-09-11 02:41:50|14243.97|14163.97|14244.23|14164.23|14244.23|14164.23|14243.83|14163.83|9
1726022520000|2024-09-11 02:42:00|14244.5|14164.5|14245.73|14165.73|14245.73|14165.73|14244.32|14164.32|9
1726022530000|2024-09-11 02:42:10|14245.65|14165.65|14245.39|14165.39|14245.65|14165.65|14245.19|14165.19|9
1726022540000|2024-09-11 02:42:20|14245.62|14165.62|14246.5|14166.5|14246.5|14166.5|14245.62|14165.62|10
1726022550000|2024-09-11 02:42:30|14246.57|14166.57|14246.49|14166.49|14247.01|14167.01|14246.49|14166.49|10
1726022560000|2024-09-11 02:42:40|14246.65|14166.65|14248.24|14168.24|14248.24|14168.24|14245.94|14165.94|10
1726022570000|2024-09-11 02:42:50|14258.53|14178.53|14284.91|14204.91|14285.04|14205.04|14258.53|14178.53|10
1726022580000|2024-09-11 02:43:00|14285.76|14205.76|14282.94|14202.94|14285.76|14205.76|14282.75|14202.75|10
1726022590000|2024-09-11 02:43:10|14283.27|14203.27|14284.98|14204.98|14285.79|14205.79|14283.27|14203.27|10
1726022600000|2024-09-11 02:43:20|14285.09|14205.09|14281.3|14201.3|14285.12|14205.12|14281.3|14201.3|10
1726022610000|2024-09-11 02:43:30|14281.24|14201.24|14281.14|14201.14|14281.75|14201.75|14280.87|14200.87|10
1726022620000|2024-09-11 02:43:40|14280.55|14200.55|14281.97|14201.97|14282.78|14202.78|14279.05|14199.05|9
1726022630000|2024-09-11 02:43:50|14281.88|14201.88|14278.05|14198.05|14281.88|14201.88|14278.05|14198.05|9
1726022640000|2024-09-11 02:44:00|14278.12|14198.12|14278.25|14198.25|14278.25|14198.25|14276.91|14196.91|9
1726022650000|2024-09-11 02:44:10|14278.44|14198.44|14279.77|14199.77|14279.77|14199.77|14277.22|14197.22|10
1726022660000|2024-09-11 02:44:20|14279.7|14199.7|14277.86|14197.86|14279.7|14199.7|14277.19|14197.19|10
1726022670000|2024-09-11 02:44:30|14277.84|14197.84|14278.21|14198.21|14278.21|14198.21|14277.78|14197.78|10
1726022680000|2024-09-11 02:44:40|14278.25|14198.25|14278.5|14198.5|14278.61|14198.61|14278.25|14198.25|9
1726022690000|2024-09-11 02:44:50|14278.7|14198.7|14278.9|14198.9|14278.9|14198.9|14278.62|14198.62|7
1726022700000|2024-09-11 02:45:00|14278.95|14198.95|14278.36|14198.36|14278.95|14198.95|14278.18|14198.18|10
1726022710000|2024-09-11 02:45:10|14278.8|14198.8|14281.01|14201.01|14281.01|14201.01|14278.66|14198.66|10
1726022720000|2024-09-11 02:45:20|14280.93|14200.93|14281.53|14201.53|14281.6|14201.6|14280.53|14200.53|10
1726022730000|2024-09-11 02:45:30|14281.86|14201.86|14279.46|14199.46|14281.86|14201.86|14279.46|14199.46|10
1726022740000|2024-09-11 02:45:40|14279.5|14199.5|14280.12|14200.12|14280.12|14200.12|14279.25|14199.25|10
1726022750000|2024-09-11 02:45:50|14280.88|14200.88|14278.79|14198.79|14280.88|14200.88|14278.79|14198.79|10
1726022760000|2024-09-11 02:46:00|14278.67|14198.67|14276.51|14196.51|14278.67|14198.67|14276.51|14196.51|9
1726022770000|2024-09-11 02:46:10|14276.12|14196.12|14275.9|14195.9|14276.16|14196.16|14275|14195|10
1726022780000|2024-09-11 02:46:20|14275.68|14195.68|14276.75|14196.75|14277.08|14197.08|14275.41|14195.41|10
1726022790000|2024-09-11 02:46:30|14276.68|14196.68|14276.02|14196.02|14276.78|14196.78|14276.02|14196.02|8
1726022800000|2024-09-11 02:46:40|14275.6|14195.6|14274.36|14194.36|14275.89|14195.89|14273.97|14193.97|10
1726022810000|2024-09-11 02:46:50|14274.39|14194.39|14276.94|14196.94|14276.94|14196.94|14274.34|14194.34|10
1726022820000|2024-09-11 02:47:00|14276.99|14196.99|14276.58|14196.58|14277.02|14197.02|14276.54|14196.54|10
1726022830000|2024-09-11 02:47:10|14276.64|14196.64|14275.77|14195.77|14277.08|14197.08|14275.77|14195.77|10
1726022840000|2024-09-11 02:47:20|14276.03|14196.03|14274.61|14194.61|14276.17|14196.17|14274.61|14194.61|10
1726022850000|2024-09-11 02:47:30|14274.76|14194.76|14266.98|14186.98|14274.76|14194.76|14266.67|14186.67|10
1726022860000|2024-09-11 02:47:40|14266.97|14186.97|14258.33|14178.33|14266.97|14186.97|14258.25|14178.25|10
1726022870000|2024-09-11 02:47:50|14258.44|14178.44|14257.92|14177.92|14258.91|14178.91|14257.92|14177.92|9
1726022880000|2024-09-11 02:48:00|14257.83|14177.83|14261.23|14181.23|14261.39|14181.39|14257.83|14177.83|10
1726022890000|2024-09-11 02:48:10|14261.09|14181.09|14261.35|14181.35|14261.39|14181.39|14260.32|14180.32|10
1726022900000|2024-09-11 02:48:20|14261.33|14181.33|14260.13|14180.13|14261.33|14181.33|14260.13|14180.13|7
1726022910000|2024-09-11 02:48:30|14260.37|14180.37|14260.72|14180.72|14260.74|14180.74|14259.83|14179.83|6
1726022920000|2024-09-11 02:48:40|14260.94|14180.94|14263.73|14183.73|14263.73|14183.73|14260.94|14180.94|10
1726022930000|2024-09-11 02:48:50|14264.44|14184.44|14267.05|14187.05|14267.05|14187.05|14264.44|14184.44|10
1726022940000|2024-09-11 02:49:00|14267.07|14187.07|14265.23|14185.23|14268.17|14188.17|14265.23|14185.23|10
1726022950000|2024-09-11 02:49:10|14264.89|14184.89|14266.84|14186.84|14267.46|14187.46|14264.66|14184.66|10
1726022960000|2024-09-11 02:49:20|14267.76|14187.76|14267.8|14187.8|14268.43|14188.43|14267.57|14187.57|10
1726022970000|2024-09-11 02:49:30|14267.63|14187.63|14266.94|14186.94|14267.64|14187.64|14266.94|14186.94|10
1726022980000|2024-09-11 02:49:40|14266.87|14186.87|14266.29|14186.29|14266.87|14186.87|14265.95|14185.95|10
1726022990000|2024-09-11 02:49:50|14266.32|14186.32|14266.51|14186.51|14266.57|14186.57|14266.32|14186.32|9
1726023000000|2024-09-11 02:50:00|14266.62|14186.62|14264.92|14184.92|14266.76|14186.76|14264.53|14184.53|10
1726023010000|2024-09-11 02:50:10|14265.05|14185.05|14266|14186|14266.5|14186.5|14265.05|14185.05|10
1726023020000|2024-09-11 02:50:20|14265.81|14185.81|14264.26|14184.26|14266.04|14186.04|14264.26|14184.26|9
1726023030000|2024-09-11 02:50:30|14264.47|14184.47|14264.36|14184.36|14264.94|14184.94|14264.32|14184.32|10
1726023040000|2024-09-11 02:50:40|14264.93|14184.93|14264.49|14184.49|14265.34|14185.34|14264.49|14184.49|9
1726023050000|2024-09-11 02:50:50|14264.4|14184.4|14265.61|14185.61|14265.61|14185.61|14264.4|14184.4|9
1726023060000|2024-09-11 02:51:00|14265.6|14185.6|14264.56|14184.56|14265.6|14185.6|14264.56|14184.56|8
1726023070000|2024-09-11 02:51:10|14264.54|14184.54|14263.44|14183.44|14264.67|14184.67|14263.44|14183.44|10
1726023080000|2024-09-11 02:51:20|14263.26|14183.26|14263.03|14183.03|14264|14184|14263.03|14183.03|10
1726023090000|2024-09-11 02:51:30|14263.28|14183.28|14263.26|14183.26|14263.71|14183.71|14263.17|14183.17|10
1726023100000|2024-09-11 02:51:40|14263.18|14183.18|14263.25|14183.25|14263.38|14183.38|14263.16|14183.16|9
1726023110000|2024-09-11 02:51:50|14263.32|14183.32|14264.45|14184.45|14264.45|14184.45|14263.22|14183.22|8
1726023120000|2024-09-11 02:52:00|14264.65|14184.65|14265|14185|14265.57|14185.57|14264.65|14184.65|10
1726023130000|2024-09-11 02:52:10|14265.01|14185.01|14265.13|14185.13|14265.13|14185.13|14264.96|14184.96|8
1726023140000|2024-09-11 02:52:20|14264.87|14184.87|14264|14184|14264.87|14184.87|14264|14184|10
1726023150000|2024-09-11 02:52:30|14263.97|14183.97|14263.66|14183.66|14264.21|14184.21|14263.55|14183.55|9
1726023160000|2024-09-11 02:52:40|14263.67|14183.67|14262.08|14182.08|14263.67|14183.67|14261.93|14181.93|10
1726023170000|2024-09-11 02:52:50|14261.84|14181.84|14263.65|14183.65|14263.72|14183.72|14261.61|14181.61|10
1726023180000|2024-09-11 02:53:00|14263.83|14183.83|14262.86|14182.86|14263.87|14183.87|14262.86|14182.86|8
1726023190000|2024-09-11 02:53:10|14262.77|14182.77|14263.1|14183.1|14263.13|14183.13|14262.71|14182.71|10
1726023200000|2024-09-11 02:53:20|14263.03|14183.03|14262.54|14182.54|14263.03|14183.03|14262.33|14182.33|10
1726023210000|2024-09-11 02:53:30|14262.2|14182.2|14262.33|14182.33|14262.33|14182.33|14262.16|14182.16|7
1726023220000|2024-09-11 02:53:40|14262.36|14182.36|14261.39|14181.39|14262.59|14182.59|14261.19|14181.19|9
1726023230000|2024-09-11 02:53:50|14261.71|14181.71|14262.84|14182.84|14263.06|14183.06|14261.71|14181.71|10
1726023240000|2024-09-11 02:54:00|14262.82|14182.82|14262.36|14182.36|14263.01|14183.01|14262.3|14182.3|9
1726023250000|2024-09-11 02:54:10|14262.26|14182.26|14262.06|14182.06|14262.4|14182.4|14262.05|14182.05|8
1726023260000|2024-09-11 02:54:20|14261.73|14181.73|14260.89|14180.89|14261.73|14181.73|14260.6|14180.6|9
1726023270000|2024-09-11 02:54:30|14260.83|14180.83|14259.98|14179.98|14260.83|14180.83|14259.98|14179.98|8
1726023280000|2024-09-11 02:54:40|14259.67|14179.67|14259.98|14179.98|14260.25|14180.25|14259.67|14179.67|9
1726023290000|2024-09-11 02:54:50|14259.94|14179.94|14262.03|14182.03|14262.03|14182.03|14259.91|14179.91|7
1726023300000|2024-09-11 02:55:00|14262.02|14182.02|14262.8|14182.8|14263.14|14183.14|14261.66|14181.66|9
1726023310000|2024-09-11 02:55:10|14263.02|14183.02|14264.83|14184.83|14264.83|14184.83|14263.02|14183.02|10
1726023320000|2024-09-11 02:55:20|14264.84|14184.84|14263.68|14183.68|14264.84|14184.84|14263.51|14183.51|9
1726023330000|2024-09-11 02:55:30|14263.23|14183.23|14263.42|14183.42|14263.82|14183.82|14263.23|14183.23|8
1726023340000|2024-09-11 02:55:40|14263.26|14183.26|14262.85|14182.85|14263.26|14183.26|14262.5|14182.5|10
1726023350000|2024-09-11 02:55:50|14262.52|14182.52|14262.62|14182.62|14263.06|14183.06|14262.52|14182.52|9
1726023360000|2024-09-11 02:56:00|14262.59|14182.59|14262.61|14182.61|14263.05|14183.05|14262.57|14182.57|9
1726023370000|2024-09-11 02:56:10|14262.14|14182.14|14262.2|14182.2|14262.27|14182.27|14262.07|14182.07|8
1726023380000|2024-09-11 02:56:20|14262.19|14182.19|14261.94|14181.94|14262.19|14182.19|14261.91|14181.91|9
1726023390000|2024-09-11 02:56:30|14262.32|14182.32|14262.03|14182.03|14262.32|14182.32|14261.61|14181.61|10
1726023400000|2024-09-11 02:56:40|14261.28|14181.28|14260.39|14180.39|14261.28|14181.28|14260.37|14180.37|9
1726023410000|2024-09-11 02:56:50|14260.17|14180.17|14259.5|14179.5|14260.17|14180.17|14259.43|14179.43|9
1726023420000|2024-09-11 02:57:00|14259.47|14179.47|14258.28|14178.28|14259.47|14179.47|14258.28|14178.28|10
1726023430000|2024-09-11 02:57:10|14257.93|14177.93|14257.24|14177.24|14257.93|14177.93|14257.24|14177.24|9
1726023440000|2024-09-11 02:57:20|14257.16|14177.16|14256.87|14176.87|14257.16|14177.16|14256.86|14176.86|7
1726023450000|2024-09-11 02:57:30|14256.86|14176.86|14256.93|14176.93|14256.93|14176.93|14256.72|14176.72|7
1726023460000|2024-09-11 02:57:40|14256.96|14176.96|14255.51|14175.51|14256.98|14176.98|14255.5|14175.5|10
1726023470000|2024-09-11 02:57:50|14255.5|14175.5|14255.4|14175.4|14255.5|14175.5|14255.31|14175.31|9
1726023480000|2024-09-11 02:58:00|14255.6|14175.6|14253.58|14173.58|14255.6|14175.6|14253.58|14173.58|10
1726023490000|2024-09-11 02:58:10|14253.83|14173.83|14249.41|14169.41|14253.95|14173.95|14249.41|14169.41|10
1726023500000|2024-09-11 02:58:20|14249.15|14169.15|14247.74|14167.74|14249.15|14169.15|14247.74|14167.74|10
1726023510000|2024-09-11 02:58:30|14248.31|14168.31|14248.29|14168.29|14248.31|14168.31|14247.53|14167.53|10
1726023520000|2024-09-11 02:58:40|14248.53|14168.53|14247.84|14167.84|14248.53|14168.53|14247.63|14167.63|8
1726023530000|2024-09-11 02:58:50|14247.75|14167.75|14247.65|14167.65|14248.02|14168.02|14247.24|14167.24|7
1726023540000|2024-09-11 02:59:00|14247.72|14167.72|14247.77|14167.77|14247.81|14167.81|14247.52|14167.52|9
1726023550000|2024-09-11 02:59:10|14247.53|14167.53|14248|14168|14248.05|14168.05|14247.53|14167.53|9
1726023560000|2024-09-11 02:59:20|14247.63|14167.63|14247.9|14167.9|14247.9|14167.9|14247.63|14167.63|8
1726023570000|2024-09-11 02:59:30|14247.91|14167.91|14247.47|14167.47|14247.92|14167.92|14247.42|14167.42|9
1726023580000|2024-09-11 02:59:40|14247.49|14167.49|14247.26|14167.26|14247.53|14167.53|14247.26|14167.26|6
1726023590000|2024-09-11 02:59:50|14247.25|14167.25|14246.73|14166.73|14247.25|14167.25|14246.73|14166.73|8
1726023600000|2024-09-11 03:00:00|14246.59|14166.59|14245.03|14165.03|14246.59|14166.59|14245.03|14165.03|7
1726023610000|2024-09-11 03:00:10|14244.97|14164.97|14244.63|14164.63|14244.97|14164.97|14244.63|14164.63|9
1726023620000|2024-09-11 03:00:20|14242.95|14162.95|14240.33|14160.33|14243.16|14163.16|14240.33|14160.33|10
1726023630000|2024-09-11 03:00:30|14239.8|14159.8|14240.87|14160.87|14240.91|14160.91|14239.8|14159.8|10
1726023640000|2024-09-11 03:00:40|14241.26|14161.26|14240.84|14160.84|14241.3|14161.3|14240.64|14160.64|10
1726023650000|2024-09-11 03:00:50|14240.91|14160.91|14241|14161|14241.12|14161.12|14240.82|14160.82|9
1726023660000|2024-09-11 03:01:00|14241.28|14161.28|14240.42|14160.42|14241.28|14161.28|14240.23|14160.23|9
1726023670000|2024-09-11 03:01:10|14240.31|14160.31|14241.06|14161.06|14241.06|14161.06|14240.21|14160.21|9
1726023680000|2024-09-11 03:01:20|14240.99|14160.99|14241.61|14161.61|14241.61|14161.61|14240.98|14160.98|7
1726023690000|2024-09-11 03:01:30|14241.98|14161.98|14241.11|14161.11|14241.98|14161.98|14240.86|14160.86|9
1726023700000|2024-09-11 03:01:40|14241.4|14161.4|14242.89|14162.89|14242.89|14162.89|14241.23|14161.23|8
1726023710000|2024-09-11 03:01:50|14243.42|14163.42|14247.38|14167.38|14247.38|14167.38|14243.42|14163.42|10
1726023720000|2024-09-11 03:02:00|14248.38|14168.38|14247.57|14167.57|14248.56|14168.56|14247.57|14167.57|9
1726023730000|2024-09-11 03:02:10|14247.47|14167.47|14248.71|14168.71|14249.15|14169.15|14247.47|14167.47|10
1726023740000|2024-09-11 03:02:20|14247.81|14167.81|14248.99|14168.99|14249.64|14169.64|14247.74|14167.74|10
1726023750000|2024-09-11 03:02:30|14249.34|14169.34|14248.61|14168.61|14249.46|14169.46|14248.58|14168.58|10
1726023760000|2024-09-11 03:02:40|14248.73|14168.73|14247.65|14167.65|14248.8|14168.8|14247.65|14167.65|10
1726023770000|2024-09-11 03:02:50|14247.06|14167.06|14247.25|14167.25|14247.26|14167.26|14246.96|14166.96|10
1726023780000|2024-09-11 03:03:00|14247.31|14167.31|14246.39|14166.39|14247.61|14167.61|14246.39|14166.39|10
1726023790000|2024-09-11 03:03:10|14246.48|14166.48|14244.69|14164.69|14246.48|14166.48|14244.68|14164.68|10
1726023800000|2024-09-11 03:03:20|14244.79|14164.79|14245.15|14165.15|14245.23|14165.23|14244.79|14164.79|8
1726023810000|2024-09-11 03:03:30|14244.78|14164.78|14244.28|14164.28|14244.78|14164.78|14244.09|14164.09|10
1726023820000|2024-09-11 03:03:40|14244.32|14164.32|14245.94|14165.94|14245.94|14165.94|14243.87|14163.87|10
1726023830000|2024-09-11 03:03:50|14245.95|14165.95|14245.53|14165.53|14245.97|14165.97|14245.53|14165.53|10
1726023840000|2024-09-11 03:04:00|14245.55|14165.55|14246.5|14166.5|14246.5|14166.5|14244.62|14164.62|10
1726023850000|2024-09-11 03:04:10|14246.53|14166.53|14244.84|14164.84|14246.64|14166.64|14244.82|14164.82|10
1726023860000|2024-09-11 03:04:20|14244.52|14164.52|14239.35|14159.35|14244.52|14164.52|14239.35|14159.35|10
1726023870000|2024-09-11 03:04:30|14239.12|14159.12|14238.88|14158.88|14239.12|14159.12|14238.62|14158.62|10
1726023880000|2024-09-11 03:04:40|14238.77|14158.77|14237.41|14157.41|14238.91|14158.91|14237.11|14157.11|9
1726023890000|2024-09-11 03:04:50|14237.16|14157.16|14235.96|14155.96|14237.16|14157.16|14235.96|14155.96|10
1726023900000|2024-09-11 03:05:00|14235.87|14155.87|14232.09|14152.09|14235.87|14155.87|14231.3|14151.3|10
1726023910000|2024-09-11 03:05:10|14232.21|14152.21|14232.68|14152.68|14232.71|14152.71|14232.1|14152.1|9
1726023920000|2024-09-11 03:05:20|14232.12|14152.12|14232.98|14152.98|14232.98|14152.98|14232.12|14152.12|9
1726023930000|2024-09-11 03:05:30|14232.99|14152.99|14232.7|14152.7|14233.03|14153.03|14232.68|14152.68|5
1726023940000|2024-09-11 03:05:40|14232.55|14152.55|14231.98|14151.98|14232.55|14152.55|14231.82|14151.82|9
1726023950000|2024-09-11 03:05:50|14231.85|14151.85|14231.51|14151.51|14231.85|14151.85|14231.35|14151.35|10
1726023960000|2024-09-11 03:06:00|14231.53|14151.53|14232.69|14152.69|14233.15|14153.15|14231.53|14151.53|10
1726023970000|2024-09-11 03:06:10|14232.6|14152.6|14230.53|14150.53|14232.6|14152.6|14230.53|14150.53|10
1726023980000|2024-09-11 03:06:20|14229.87|14149.87|14227.61|14147.61|14229.87|14149.87|14227.61|14147.61|10
1726023990000|2024-09-11 03:06:30|14227.36|14147.36|14225.72|14145.72|14227.36|14147.36|14225.72|14145.72|10
1726024000000|2024-09-11 03:06:40|14224.58|14144.58|14223.03|14143.03|14224.58|14144.58|14222.43|14142.43|9
1726024010000|2024-09-11 03:06:50|14222.67|14142.67|14220.95|14140.95|14222.67|14142.67|14220.95|14140.95|10
1726024020000|2024-09-11 03:07:00|14220.65|14140.65|14218.2|14138.2|14220.65|14140.65|14218.18|14138.18|10
1726024030000|2024-09-11 03:07:10|14218.25|14138.25|14219.22|14139.22|14219.22|14139.22|14218.06|14138.06|10
1726024040000|2024-09-11 03:07:20|14219.12|14139.12|14219.34|14139.34|14219.46|14139.46|14219.12|14139.12|10
1726024050000|2024-09-11 03:07:30|14219.36|14139.36|14218.06|14138.06|14219.36|14139.36|14218.05|14138.05|10
1726024060000|2024-09-11 03:07:40|14214.93|14134.93|14214.17|14134.17|14214.93|14134.93|14214.17|14134.17|9
1726024070000|2024-09-11 03:07:50|14214.19|14134.19|14212.48|14132.48|14214.19|14134.19|14212.48|14132.48|10
1726024080000|2024-09-11 03:08:00|14212.2|14132.2|14212.34|14132.34|14212.34|14132.34|14212.09|14132.09|9
1726024090000|2024-09-11 03:08:10|14211.49|14131.49|14212.57|14132.57|14212.57|14132.57|14211.29|14131.29|10
1726024100000|2024-09-11 03:08:20|14212.78|14132.78|14215.31|14135.31|14215.31|14135.31|14212.66|14132.66|10
1726024110000|2024-09-11 03:08:30|14215.32|14135.32|14215.69|14135.69|14215.72|14135.72|14215.2|14135.2|9
1726024120000|2024-09-11 03:08:40|14215.63|14135.63|14215.86|14135.86|14215.86|14135.86|14215.62|14135.62|10
1726024130000|2024-09-11 03:08:50|14215.89|14135.89|14217.65|14137.65|14217.65|14137.65|14215.89|14135.89|9
1726024140000|2024-09-11 03:09:00|14217.31|14137.31|14216.74|14136.74|14217.31|14137.31|14216.5|14136.5|9
1726024150000|2024-09-11 03:09:10|14216.57|14136.57|14217|14137|14217|14137|14215.94|14135.94|10
1726024160000|2024-09-11 03:09:20|14216.66|14136.66|14216.78|14136.78|14216.78|14136.78|14216.25|14136.25|10
1726024170000|2024-09-11 03:09:30|14216.8|14136.8|14215.58|14135.58|14216.8|14136.8|14215.58|14135.58|10
1726024180000|2024-09-11 03:09:40|14215.74|14135.74|14214.47|14134.47|14215.74|14135.74|14214.47|14134.47|10
1726024190000|2024-09-11 03:09:50|14214.45|14134.45|14213.49|14133.49|14214.45|14134.45|14213.11|14133.11|10
1726024200000|2024-09-11 03:10:00|14213.46|14133.46|14212.81|14132.81|14213.46|14133.46|14211.94|14131.94|10
1726024210000|2024-09-11 03:10:10|14212.52|14132.52|14211.76|14131.76|14212.54|14132.54|14211.76|14131.76|9
1726024220000|2024-09-11 03:10:20|14211.13|14131.13|14209.84|14129.84|14211.13|14131.13|14209.84|14129.84|10
1726024230000|2024-09-11 03:10:30|14209.91|14129.91|14209.05|14129.05|14210.19|14130.19|14208.61|14128.61|9
1726024240000|2024-09-11 03:10:40|14209.03|14129.03|14207.69|14127.69|14209.03|14129.03|14207.69|14127.69|9
1726024250000|2024-09-11 03:10:50|14207.75|14127.75|14208.12|14128.12|14208.14|14128.14|14207.72|14127.72|8
1726024260000|2024-09-11 03:11:00|14208.06|14128.06|14207.78|14127.78|14208.55|14128.55|14207.78|14127.78|10
1726024270000|2024-09-11 03:11:10|14207.67|14127.67|14204.7|14124.7|14207.78|14127.78|14204.7|14124.7|10
1726024280000|2024-09-11 03:11:20|14204.95|14124.95|14203.95|14123.95|14204.95|14124.95|14203.95|14123.95|10
1726024290000|2024-09-11 03:11:30|14203.66|14123.66|14205.24|14125.24|14205.24|14125.24|14203.62|14123.62|10
1726024300000|2024-09-11 03:11:40|14205.5|14125.5|14207.01|14127.01|14207.16|14127.16|14205.5|14125.5|8
1726024310000|2024-09-11 03:11:50|14207.03|14127.03|14208.19|14128.19|14208.21|14128.21|14207.03|14127.03|10
1726024320000|2024-09-11 03:12:00|14208.24|14128.24|14208.24|14128.24|14208.34|14128.34|14208.07|14128.07|9
1726024330000|2024-09-11 03:12:10|14208.68|14128.68|14210.79|14130.79|14210.79|14130.79|14208.68|14128.68|9
1726024340000|2024-09-11 03:12:20|14210.94|14130.94|14216.52|14136.52|14216.53|14136.53|14210.94|14130.94|10
1726024350000|2024-09-11 03:12:30|14216.02|14136.02|14215.23|14135.23|14217.36|14137.36|14215.23|14135.23|10
1726024360000|2024-09-11 03:12:40|14216.17|14136.17|14219.83|14139.83|14219.83|14139.83|14216.17|14136.17|10
1726024370000|2024-09-11 03:12:50|14219.91|14139.91|14218.59|14138.59|14219.93|14139.93|14217.45|14137.45|10
1726024380000|2024-09-11 03:13:00|14218.72|14138.72|14219.68|14139.68|14219.68|14139.68|14218.72|14138.72|10
1726024390000|2024-09-11 03:13:10|14219.41|14139.41|14221.69|14141.69|14221.69|14141.69|14219.4|14139.4|9
1726024400000|2024-09-11 03:13:20|14221.79|14141.79|14221.49|14141.49|14222.11|14142.11|14221.49|14141.49|9
1726024410000|2024-09-11 03:13:30|14221.45|14141.45|14220.93|14140.93|14221.45|14141.45|14220.93|14140.93|8
1726024420000|2024-09-11 03:13:40|14220.86|14140.86|14220.7|14140.7|14220.87|14140.87|14220.7|14140.7|9
1726024430000|2024-09-11 03:13:50|14220.68|14140.68|14217.8|14137.8|14220.68|14140.68|14217.8|14137.8|10
1726024440000|2024-09-11 03:14:00|14217.78|14137.78|14217.89|14137.89|14217.89|14137.89|14217.61|14137.61|7
1726024450000|2024-09-11 03:14:10|14218.74|14138.74|14218.88|14138.88|14218.98|14138.98|14218.48|14138.48|9
1726024460000|2024-09-11 03:14:20|14218.87|14138.87|14220.95|14140.95|14220.95|14140.95|14218.87|14138.87|9
1726024470000|2024-09-11 03:14:30|14221.24|14141.24|14221.09|14141.09|14221.24|14141.24|14220.99|14140.99|9
1726024480000|2024-09-11 03:14:40|14221.1|14141.1|14221.31|14141.31|14221.34|14141.34|14221.09|14141.09|7
1726024490000|2024-09-11 03:14:50|14221.36|14141.36|14222.07|14142.07|14222.07|14142.07|14221.36|14141.36|9
1726024500000|2024-09-11 03:15:00|14222.43|14142.43|14222.78|14142.78|14223.1|14143.1|14222.43|14142.43|10
1726024510000|2024-09-11 03:15:10|14222.76|14142.76|14225.39|14145.39|14225.39|14145.39|14222.76|14142.76|9
1726024520000|2024-09-11 03:15:20|14225.47|14145.47|14224.59|14144.59|14225.48|14145.48|14224.59|14144.59|10
1726024530000|2024-09-11 03:15:30|14224.85|14144.85|14224.39|14144.39|14225.03|14145.03|14224.25|14144.25|8
1726024540000|2024-09-11 03:15:40|14223.43|14143.43|14223.74|14143.74|14223.74|14143.74|14222.45|14142.45|10
1726024550000|2024-09-11 03:15:50|14223.99|14143.99|14223.07|14143.07|14223.99|14143.99|14223.03|14143.03|10
1726024560000|2024-09-11 03:16:00|14223.06|14143.06|14220.83|14140.83|14223.07|14143.07|14220.79|14140.79|9
1726024570000|2024-09-11 03:16:10|14219.74|14139.74|14218.68|14138.68|14219.74|14139.74|14218.68|14138.68|6
1726024580000|2024-09-11 03:16:20|14218.23|14138.23|14213.49|14133.49|14218.23|14138.23|14213.49|14133.49|10
1726024590000|2024-09-11 03:16:30|14213.36|14133.36|14212.76|14132.76|14213.36|14133.36|14212.75|14132.75|9
1726024600000|2024-09-11 03:16:40|14213.14|14133.14|14212.93|14132.93|14213.14|14133.14|14212.43|14132.43|9
1726024610000|2024-09-11 03:16:50|14213.19|14133.19|14212.92|14132.92|14213.19|14133.19|14212.82|14132.82|9
1726024620000|2024-09-11 03:17:00|14213.01|14133.01|14215.18|14135.18|14215.18|14135.18|14212.97|14132.97|10
1726024630000|2024-09-11 03:17:10|14215.35|14135.35|14216.77|14136.77|14216.77|14136.77|14215.35|14135.35|10
1726024640000|2024-09-11 03:17:20|14217.22|14137.22|14217.4|14137.4|14217.56|14137.56|14217.22|14137.22|8
1726024650000|2024-09-11 03:17:30|14217.6|14137.6|14217.78|14137.78|14217.78|14137.78|14217.31|14137.31|8
1726024660000|2024-09-11 03:17:40|14218.57|14138.57|14218.61|14138.61|14218.61|14138.61|14218.17|14138.17|9
1726024670000|2024-09-11 03:17:50|14218.74|14138.74|14218.58|14138.58|14218.82|14138.82|14218.24|14138.24|8
1726024680000|2024-09-11 03:18:00|14218.48|14138.48|14218.53|14138.53|14218.53|14138.53|14218.31|14138.31|8
1726024690000|2024-09-11 03:18:10|14218.35|14138.35|14218.59|14138.59|14218.62|14138.62|14218.35|14138.35|9
1726024700000|2024-09-11 03:18:20|14218.6|14138.6|14220.61|14140.61|14220.84|14140.84|14218.6|14138.6|7
1726024710000|2024-09-11 03:18:30|14220.63|14140.63|14220.58|14140.58|14220.63|14140.63|14220.42|14140.42|6
1726024720000|2024-09-11 03:18:40|14220.3|14140.3|14219.55|14139.55|14220.3|14140.3|14219.39|14139.39|7
1726024730000|2024-09-11 03:18:50|14218.69|14138.69|14218.28|14138.28|14218.69|14138.69|14217.94|14137.94|9
1726024740000|2024-09-11 03:19:00|14218.56|14138.56|14219.38|14139.38|14219.54|14139.54|14218.56|14138.56|9
1726024750000|2024-09-11 03:19:10|14219.45|14139.45|14218.09|14138.09|14219.45|14139.45|14218.09|14138.09|5
1726024760000|2024-09-11 03:19:20|14217.79|14137.79|14218.3|14138.3|14218.31|14138.31|14217.79|14137.79|7
1726024770000|2024-09-11 03:19:30|14218.31|14138.31|14218.79|14138.79|14218.79|14138.79|14218.12|14138.12|4
1726024780000|2024-09-11 03:19:40|14218.4|14138.4|14218.89|14138.89|14218.95|14138.95|14218.4|14138.4|6
1726024790000|2024-09-11 03:19:50|14218.91|14138.91|14220.59|14140.59|14220.59|14140.59|14218.76|14138.76|9
1726024800000|2024-09-11 03:20:00|14220.58|14140.58|14221.4|14141.4|14221.53|14141.53|14220.58|14140.58|8
1726024810000|2024-09-11 03:20:10|14221.32|14141.32|14220.51|14140.51|14221.32|14141.32|14220.51|14140.51|10
1726024820000|2024-09-11 03:20:20|14220.63|14140.63|14218.47|14138.47|14220.63|14140.63|14218.47|14138.47|10
1726024830000|2024-09-11 03:20:30|14218.57|14138.57|14218.32|14138.32|14218.6|14138.6|14218.32|14138.32|8
1726024840000|2024-09-11 03:20:40|14218.23|14138.23|14217.89|14137.89|14218.4|14138.4|14217.89|14137.89|5
1726024850000|2024-09-11 03:20:50|14217.83|14137.83|14216.31|14136.31|14218.43|14138.43|14216.22|14136.22|10
1726024860000|2024-09-11 03:21:00|14216.05|14136.05|14213.57|14133.57|14216.05|14136.05|14213.57|14133.57|10
1726024870000|2024-09-11 03:21:10|14213.02|14133.02|14210.65|14130.65|14213.02|14133.02|14210.65|14130.65|9
1726024880000|2024-09-11 03:21:20|14210.44|14130.44|14214.93|14134.93|14214.97|14134.97|14210.02|14130.02|8
1726024890000|2024-09-11 03:21:30|14214.94|14134.94|14216.4|14136.4|14216.45|14136.45|14214.91|14134.91|10
1726024900000|2024-09-11 03:21:40|14216.38|14136.38|14215.66|14135.66|14216.4|14136.4|14215.66|14135.66|8
1726024910000|2024-09-11 03:21:50|14215.82|14135.82|14213.52|14133.52|14215.82|14135.82|14213.52|14133.52|7
1726024920000|2024-09-11 03:22:00|14213.15|14133.15|14213.5|14133.5|14213.57|14133.57|14213.04|14133.04|10
1726024930000|2024-09-11 03:22:10|14213.48|14133.48|14212.57|14132.57|14213.48|14133.48|14212.57|14132.57|10
1726024940000|2024-09-11 03:22:20|14212.75|14132.75|14212.67|14132.67|14212.75|14132.75|14212.59|14132.59|9
1726024950000|2024-09-11 03:22:30|14212.63|14132.63|14212.9|14132.9|14212.9|14132.9|14212.62|14132.62|9
1726024960000|2024-09-11 03:22:40|14212.84|14132.84|14213.25|14133.25|14213.25|14133.25|14212.65|14132.65|8
1726024970000|2024-09-11 03:22:50|14213.29|14133.29|14214.09|14134.09|14214.1|14134.1|14213.29|14133.29|9
1726024980000|2024-09-11 03:23:00|14214.05|14134.05|14213.93|14133.93|14214.05|14134.05|14213.85|14133.85|9
1726024990000|2024-09-11 03:23:10|14213.92|14133.92|14214.17|14134.17|14214.17|14134.17|14213.85|14133.85|10
1726025000000|2024-09-11 03:23:20|14214.24|14134.24|14214.76|14134.76|14214.89|14134.89|14214.23|14134.23|10
1726025010000|2024-09-11 03:23:30|14214.95|14134.95|14213.2|14133.2|14214.95|14134.95|14213.2|14133.2|9
1726025020000|2024-09-11 03:23:40|14213.08|14133.08|14212.12|14132.12|14213.08|14133.08|14212.12|14132.12|9
1726025030000|2024-09-11 03:23:50|14212.11|14132.11|14212.42|14132.42|14212.51|14132.51|14212.11|14132.11|7
1726025040000|2024-09-11 03:24:00|14212.27|14132.27|14206.95|14126.95|14212.27|14132.27|14206.95|14126.95|10
1726025050000|2024-09-11 03:24:10|14206.98|14126.98|14207.49|14127.49|14207.49|14127.49|14206.98|14126.98|10
1726025060000|2024-09-11 03:24:20|14207.44|14127.44|14207.28|14127.28|14207.44|14127.44|14207.28|14127.28|9
1726025070000|2024-09-11 03:24:30|14207.14|14127.14|14206.51|14126.51|14207.27|14127.27|14206.51|14126.51|10
1726025080000|2024-09-11 03:24:40|14206.53|14126.53|14206.52|14126.52|14206.6|14126.6|14206.52|14126.52|7
1726025090000|2024-09-11 03:24:50|14206.53|14126.53|14206.03|14126.03|14206.56|14126.56|14206.03|14126.03|9
1726025100000|2024-09-11 03:25:00|14205.91|14125.91|14204.38|14124.38|14205.91|14125.91|14204.38|14124.38|10
1726025110000|2024-09-11 03:25:10|14204.41|14124.41|14204.23|14124.23|14204.41|14124.41|14202.99|14122.99|10
1726025120000|2024-09-11 03:25:20|14204.04|14124.04|14202.52|14122.52|14204.04|14124.04|14202.29|14122.29|8
1726025130000|2024-09-11 03:25:30|14202.65|14122.65|14201.89|14121.89|14202.65|14122.65|14201.89|14121.89|10
1726025140000|2024-09-11 03:25:40|14201.87|14121.87|14201.35|14121.35|14202.04|14122.04|14201.35|14121.35|10
1726025150000|2024-09-11 03:25:50|14201.14|14121.14|14197.96|14117.96|14201.14|14121.14|14197.96|14117.96|10
1726025160000|2024-09-11 03:26:00|14198.4|14118.4|14199.27|14119.27|14199.62|14119.62|14198.4|14118.4|9
1726025170000|2024-09-11 03:26:10|14199.21|14119.21|14200.38|14120.38|14200.38|14120.38|14199.21|14119.21|10
1726025180000|2024-09-11 03:26:20|14200.5|14120.5|14202.14|14122.14|14202.43|14122.43|14200.5|14120.5|10
1726025190000|2024-09-11 03:26:30|14202.13|14122.13|14201.84|14121.84|14202.13|14122.13|14201.73|14121.73|7
1726025200000|2024-09-11 03:26:40|14201.83|14121.83|14201.41|14121.41|14201.88|14121.88|14201.38|14121.38|7
1726025210000|2024-09-11 03:26:50|14201.39|14121.39|14201.81|14121.81|14201.81|14121.81|14201.39|14121.39|8
1726025220000|2024-09-11 03:27:00|14202.14|14122.14|14202.35|14122.35|14202.46|14122.46|14202.14|14122.14|10
1726025230000|2024-09-11 03:27:10|14202.44|14122.44|14202.21|14122.21|14202.49|14122.49|14202.19|14122.19|10
1726025240000|2024-09-11 03:27:20|14202.16|14122.16|14202.36|14122.36|14202.38|14122.38|14202.16|14122.16|8
1726025250000|2024-09-11 03:27:30|14202.6|14122.6|14202.5|14122.5|14202.68|14122.68|14202.19|14122.19|10
1726025260000|2024-09-11 03:27:40|14202.52|14122.52|14202.61|14122.61|14202.8|14122.8|14202.38|14122.38|9
1726025270000|2024-09-11 03:27:50|14202.59|14122.59|14202.31|14122.31|14202.59|14122.59|14202.31|14122.31|7
1726025280000|2024-09-11 03:28:00|14202.3|14122.3|14205.28|14125.28|14206.32|14126.32|14202.3|14122.3|9
1726025290000|2024-09-11 03:28:10|14205.33|14125.33|14205.23|14125.23|14207.09|14127.09|14205.23|14125.23|10
1726025300000|2024-09-11 03:28:20|14205.12|14125.12|14205.17|14125.17|14205.17|14125.17|14204.74|14124.74|9
1726025310000|2024-09-11 03:28:30|14204.89|14124.89|14206.58|14126.58|14206.58|14126.58|14204.8|14124.8|10
1726025320000|2024-09-11 03:28:40|14206.79|14126.79|14208.75|14128.75|14208.75|14128.75|14206.79|14126.79|10
1726025330000|2024-09-11 03:28:50|14209.03|14129.03|14210.57|14130.57|14210.57|14130.57|14209.03|14129.03|10
1726025340000|2024-09-11 03:29:00|14210.63|14130.63|14212.27|14132.27|14212.27|14132.27|14210.63|14130.63|10
1726025350000|2024-09-11 03:29:10|14212.36|14132.36|14213.85|14133.85|14213.85|14133.85|14212.36|14132.36|10
1726025360000|2024-09-11 03:29:20|14214.1|14134.1|14216.54|14136.54|14216.54|14136.54|14214.1|14134.1|10
1726025370000|2024-09-11 03:29:30|14216.6|14136.6|14217.44|14137.44|14217.76|14137.76|14216.6|14136.6|8
1726025380000|2024-09-11 03:29:40|14217.43|14137.43|14217.48|14137.48|14217.48|14137.48|14216.69|14136.69|4
1726025390000|2024-09-11 03:29:50|14217.49|14137.49|14217.04|14137.04|14217.77|14137.77|14217|14137|10
1726025400000|2024-09-11 03:30:00|14217.06|14137.06|14217.21|14137.21|14217.25|14137.25|14216.55|14136.55|8
1726025410000|2024-09-11 03:30:10|14217.3|14137.3|14218.39|14138.39|14218.4|14138.4|14217.3|14137.3|10
1726025420000|2024-09-11 03:30:20|14218.4|14138.4|14218.57|14138.57|14218.57|14138.57|14218.4|14138.4|8
1726025430000|2024-09-11 03:30:30|14218.38|14138.38|14216.56|14136.56|14218.74|14138.74|14216.56|14136.56|10
1726025440000|2024-09-11 03:30:40|14216.58|14136.58|14216.52|14136.52|14216.58|14136.58|14216.29|14136.29|8
1726025450000|2024-09-11 03:30:50|14216.5|14136.5|14216.26|14136.26|14216.89|14136.89|14216.26|14136.26|9
1726025460000|2024-09-11 03:31:00|14216.25|14136.25|14216.59|14136.59|14216.59|14136.59|14216.02|14136.02|8
1726025470000|2024-09-11 03:31:10|14216.35|14136.35|14216.77|14136.77|14216.77|14136.77|14216.33|14136.33|9
1726025480000|2024-09-11 03:31:20|14216.82|14136.82|14216.37|14136.37|14216.97|14136.97|14216.37|14136.37|8
1726025490000|2024-09-11 03:31:30|14216.05|14136.05|14215.98|14135.98|14216.21|14136.21|14215.89|14135.89|8
1726025500000|2024-09-11 03:31:40|14216.1|14136.1|14219.35|14139.35|14219.41|14139.41|14216.1|14136.1|8
1726025510000|2024-09-11 03:31:50|14219.46|14139.46|14220.57|14140.57|14220.57|14140.57|14219.46|14139.46|9
1726025520000|2024-09-11 03:32:00|14220.47|14140.47|14218.58|14138.58|14220.47|14140.47|14218.56|14138.56|9
1726025530000|2024-09-11 03:32:10|14218.38|14138.38|14216.06|14136.06|14218.38|14138.38|14215.91|14135.91|10
1726025540000|2024-09-11 03:32:20|14216.11|14136.11|14212.93|14132.93|14216.11|14136.11|14212.93|14132.93|10
1726025550000|2024-09-11 03:32:30|14212.9|14132.9|14211.62|14131.62|14212.9|14132.9|14211.36|14131.36|9
1726025560000|2024-09-11 03:32:40|14211.76|14131.76|14212.31|14132.31|14212.41|14132.41|14211.6|14131.6|10
1726025570000|2024-09-11 03:32:50|14212.36|14132.36|14213.72|14133.72|14213.72|14133.72|14212.12|14132.12|9
1726025580000|2024-09-11 03:33:00|14214|14134|14216.68|14136.68|14216.68|14136.68|14213.29|14133.29|10
1726025590000|2024-09-11 03:33:10|14216.74|14136.74|14217.53|14137.53|14217.53|14137.53|14216.73|14136.73|10
1726025600000|2024-09-11 03:33:20|14217.8|14137.8|14219.21|14139.21|14219.21|14139.21|14217.8|14137.8|9
1726025610000|2024-09-11 03:33:30|14219.3|14139.3|14220.59|14140.59|14221.1|14141.1|14219.3|14139.3|9
1726025620000|2024-09-11 03:33:40|14220.5|14140.5|14220.14|14140.14|14220.5|14140.5|14220.14|14140.14|4
1726025630000|2024-09-11 03:33:50|14219.94|14139.94|14214.89|14134.89|14219.94|14139.94|14214.63|14134.63|8
1726025640000|2024-09-11 03:34:00|14214.94|14134.94|14218.51|14138.51|14218.51|14138.51|14214.9|14134.9|10
1726025650000|2024-09-11 03:34:10|14218.93|14138.93|14219.8|14139.8|14219.8|14139.8|14218.93|14138.93|10
1726025660000|2024-09-11 03:34:20|14219.88|14139.88|14224.14|14144.14|14224.15|14144.15|14219.88|14139.88|10
1726025670000|2024-09-11 03:34:30|14224.23|14144.23|14224.31|14144.31|14224.31|14144.31|14223.57|14143.57|10
1726025680000|2024-09-11 03:34:40|14224.46|14144.46|14224.03|14144.03|14224.53|14144.53|14223.52|14143.52|10
1726025690000|2024-09-11 03:34:50|14224.25|14144.25|14224.57|14144.57|14224.57|14144.57|14224.14|14144.14|9
1726025700000|2024-09-11 03:35:00|14224.66|14144.66|14225.36|14145.36|14225.59|14145.59|14224.53|14144.53|10
1726025710000|2024-09-11 03:35:10|14225.35|14145.35|14226.15|14146.15|14227.25|14147.25|14225.35|14145.35|10
1726025720000|2024-09-11 03:35:20|14226.03|14146.03|14225.65|14145.65|14226.03|14146.03|14225.65|14145.65|10
1726025730000|2024-09-11 03:35:30|14225.4|14145.4|14230.56|14150.56|14231.39|14151.39|14224.8|14144.8|9
1726025740000|2024-09-11 03:35:40|14230.43|14150.43|14230.63|14150.63|14230.85|14150.85|14230.34|14150.34|10
1726025750000|2024-09-11 03:35:50|14232.87|14152.87|14235.56|14155.56|14235.56|14155.56|14232.87|14152.87|10
1726025760000|2024-09-11 03:36:00|14235.95|14155.95|14235.32|14155.32|14236.13|14156.13|14235.32|14155.32|10
1726025770000|2024-09-11 03:36:10|14235.01|14155.01|14233.65|14153.65|14235.01|14155.01|14233.56|14153.56|10
1726025780000|2024-09-11 03:36:20|14233.73|14153.73|14232.38|14152.38|14233.73|14153.73|14232.34|14152.34|10
1726025790000|2024-09-11 03:36:30|14232.24|14152.24|14229.84|14149.84|14232.55|14152.55|14229.84|14149.84|9
1726025800000|2024-09-11 03:36:40|14229.96|14149.96|14230.07|14150.07|14230.24|14150.24|14229.96|14149.96|10
1726025810000|2024-09-11 03:36:50|14229.65|14149.65|14229.66|14149.66|14229.92|14149.92|14229.65|14149.65|8
1726025820000|2024-09-11 03:37:00|14229.63|14149.63|14229.74|14149.74|14229.78|14149.78|14229.03|14149.03|10
1726025830000|2024-09-11 03:37:10|14229.75|14149.75|14230.73|14150.73|14230.74|14150.74|14229.74|14149.74|10
1726025840000|2024-09-11 03:37:20|14231.1|14151.1|14232.2|14152.2|14232.2|14152.2|14231.03|14151.03|7
1726025850000|2024-09-11 03:37:30|14232.21|14152.21|14232.06|14152.06|14232.59|14152.59|14231.5|14151.5|10
1726025860000|2024-09-11 03:37:40|14231.92|14151.92|14231.68|14151.68|14231.93|14151.93|14231.68|14151.68|7
1726025870000|2024-09-11 03:37:50|14231.59|14151.59|14231.21|14151.21|14231.59|14151.59|14231.21|14151.21|4
1726025880000|2024-09-11 03:38:00|14231.52|14151.52|14232.05|14152.05|14232.05|14152.05|14231.52|14151.52|9
1726025890000|2024-09-11 03:38:10|14232.12|14152.12|14231.14|14151.14|14232.12|14152.12|14231.14|14151.14|5
1726025900000|2024-09-11 03:38:20|14231.02|14151.02|14229.56|14149.56|14231.02|14151.02|14229.56|14149.56|10
1726025910000|2024-09-11 03:38:30|14229.55|14149.55|14229.3|14149.3|14229.56|14149.56|14229.3|14149.3|6
1726025920000|2024-09-11 03:38:40|14228.8|14148.8|14226.42|14146.42|14228.8|14148.8|14226.42|14146.42|8
1726025930000|2024-09-11 03:38:50|14226.26|14146.26|14223.91|14143.91|14226.28|14146.28|14223.91|14143.91|9
1726025940000|2024-09-11 03:39:00|14223.71|14143.71|14222.74|14142.74|14223.84|14143.84|14222.74|14142.74|8
1726025950000|2024-09-11 03:39:10|14222.52|14142.52|14221.68|14141.68|14222.85|14142.85|14221.56|14141.56|10
1726025960000|2024-09-11 03:39:20|14221.71|14141.71|14220.66|14140.66|14221.77|14141.77|14220.66|14140.66|9
1726025970000|2024-09-11 03:39:30|14220.91|14140.91|14220.79|14140.79|14221.18|14141.18|14220.79|14140.79|8
1726025980000|2024-09-11 03:39:40|14221.17|14141.17|14221.78|14141.78|14221.78|14141.78|14221.17|14141.17|8
1726025990000|2024-09-11 03:39:50|14221.68|14141.68|14223.28|14143.28|14223.28|14143.28|14221.62|14141.62|9
1726026000000|2024-09-11 03:40:00|14223.6|14143.6|14223.46|14143.46|14223.7|14143.7|14223.35|14143.35|8
1726026010000|2024-09-11 03:40:10|14223.39|14143.39|14223.76|14143.76|14223.81|14143.81|14223.39|14143.39|9
1726026020000|2024-09-11 03:40:20|14223.61|14143.61|14222.99|14142.99|14223.95|14143.95|14222.88|14142.88|10
1726026030000|2024-09-11 03:40:30|14222.48|14142.48|14221.57|14141.57|14222.48|14142.48|14221.51|14141.51|9
1726026040000|2024-09-11 03:40:40|14221.61|14141.61|14223.2|14143.2|14223.33|14143.33|14221.61|14141.61|9
1726026050000|2024-09-11 03:40:50|14223.09|14143.09|14222.36|14142.36|14223.26|14143.26|14222.19|14142.19|10
1726026060000|2024-09-11 03:41:00|14222.53|14142.53|14221.07|14141.07|14222.53|14142.53|14220|14140|10
1726026070000|2024-09-11 03:41:10|14221.55|14141.55|14220.53|14140.53|14221.55|14141.55|14220.53|14140.53|8
1726026080000|2024-09-11 03:41:20|14220.54|14140.54|14221.13|14141.13|14221.13|14141.13|14220.42|14140.42|10
1726026090000|2024-09-11 03:41:30|14221.22|14141.22|14221.13|14141.13|14221.26|14141.26|14220.9|14140.9|10
1726026100000|2024-09-11 03:41:40|14221.15|14141.15|14221.35|14141.35|14221.4|14141.4|14221.15|14141.15|9
1726026110000|2024-09-11 03:41:50|14221.06|14141.06|14221.42|14141.42|14221.42|14141.42|14221.06|14141.06|9
1726026120000|2024-09-11 03:42:00|14221.39|14141.39|14220.72|14140.72|14221.39|14141.39|14220.67|14140.67|7
1726026130000|2024-09-11 03:42:10|14220.39|14140.39|14220.22|14140.22|14220.59|14140.59|14220.22|14140.22|10
1726026140000|2024-09-11 03:42:20|14219.95|14139.95|14220.46|14140.46|14220.47|14140.47|14219.95|14139.95|8
1726026150000|2024-09-11 03:42:30|14220.59|14140.59|14220.3|14140.3|14220.59|14140.59|14220.14|14140.14|10
1726026160000|2024-09-11 03:42:40|14220.14|14140.14|14220.41|14140.41|14220.41|14140.41|14220.07|14140.07|9
1726026170000|2024-09-11 03:42:50|14220.42|14140.42|14220.2|14140.2|14220.42|14140.42|14220.02|14140.02|8
1726026180000|2024-09-11 03:43:00|14220.24|14140.24|14220.07|14140.07|14220.24|14140.24|14220.07|14140.07|7
1726026190000|2024-09-11 03:43:10|14220.01|14140.01|14220.13|14140.13|14220.15|14140.15|14219.94|14139.94|9
1726026200000|2024-09-11 03:43:20|14220.14|14140.14|14220.19|14140.19|14220.24|14140.24|14220.14|14140.14|8
1726026210000|2024-09-11 03:43:30|14220.17|14140.17|14220.15|14140.15|14220.19|14140.19|14220.15|14140.15|5
1726026220000|2024-09-11 03:43:40|14220.3|14140.3|14219.02|14139.02|14220.34|14140.34|14219.02|14139.02|8
1726026230000|2024-09-11 03:43:50|14217.77|14137.77|14216.29|14136.29|14217.77|14137.77|14216.02|14136.02|10
1726026240000|2024-09-11 03:44:00|14216.47|14136.47|14216.47|14136.47|14216.47|14136.47|14216.15|14136.15|10
1726026250000|2024-09-11 03:44:10|14216.46|14136.46|14215.51|14135.51|14216.46|14136.46|14215.28|14135.28|9
1726026260000|2024-09-11 03:44:20|14215.01|14135.01|14214.44|14134.44|14215.01|14135.01|14214.1|14134.1|10
1726026270000|2024-09-11 03:44:30|14213.96|14133.96|14213.73|14133.73|14214.1|14134.1|14213.73|14133.73|5
1726026280000|2024-09-11 03:44:40|14213.48|14133.48|14213.6|14133.6|14213.76|14133.76|14213.25|14133.25|9
1726026290000|2024-09-11 03:44:50|14213.28|14133.28|14214.84|14134.84|14214.84|14134.84|14213.27|14133.27|7
1726026300000|2024-09-11 03:45:00|14214.67|14134.67|14214.13|14134.13|14214.67|14134.67|14214.09|14134.09|7
1726026310000|2024-09-11 03:45:10|14214.46|14134.46|14216.47|14136.47|14216.49|14136.49|14214.46|14134.46|9
1726026320000|2024-09-11 03:45:20|14216.67|14136.67|14215.5|14135.5|14216.86|14136.86|14215.5|14135.5|8
1726026330000|2024-09-11 03:45:30|14215.67|14135.67|14215.59|14135.59|14216.05|14136.05|14215.46|14135.46|9
1726026340000|2024-09-11 03:45:40|14216.52|14136.52|14216.46|14136.46|14216.93|14136.93|14216.15|14136.15|10
1726026350000|2024-09-11 03:45:50|14216.72|14136.72|14217.11|14137.11|14217.43|14137.43|14216.72|14136.72|9
1726026360000|2024-09-11 03:46:00|14217.02|14137.02|14216.71|14136.71|14217.03|14137.03|14216.63|14136.63|10
1726026370000|2024-09-11 03:46:10|14216.84|14136.84|14216.73|14136.73|14216.84|14136.84|14216.66|14136.66|7
1726026380000|2024-09-11 03:46:20|14216.69|14136.69|14216.63|14136.63|14216.74|14136.74|14216.34|14136.34|9
1726026390000|2024-09-11 03:46:30|14216.61|14136.61|14217.04|14137.04|14217.36|14137.36|14216.61|14136.61|9
1726026400000|2024-09-11 03:46:40|14216.77|14136.77|14216.76|14136.76|14217.07|14137.07|14216.51|14136.51|10
1726026410000|2024-09-11 03:46:50|14216.5|14136.5|14215.89|14135.89|14216.5|14136.5|14215.31|14135.31|10
1726026420000|2024-09-11 03:47:00|14216.07|14136.07|14216.97|14136.97|14216.97|14136.97|14216.07|14136.07|10
1726026430000|2024-09-11 03:47:10|14217.04|14137.04|14217.81|14137.81|14217.81|14137.81|14217.04|14137.04|9
1726026440000|2024-09-11 03:47:20|14217.9|14137.9|14218.33|14138.33|14218.5|14138.5|14217.9|14137.9|10
1726026450000|2024-09-11 03:47:30|14218.79|14138.79|14219.43|14139.43|14219.43|14139.43|14218.6|14138.6|9
1726026460000|2024-09-11 03:47:40|14219.6|14139.6|14220.12|14140.12|14220.12|14140.12|14219.6|14139.6|9
1726026470000|2024-09-11 03:47:50|14220.11|14140.11|14219.95|14139.95|14220.11|14140.11|14219.86|14139.86|7
1726026480000|2024-09-11 03:48:00|14220.11|14140.11|14219.97|14139.97|14220.21|14140.21|14219.93|14139.93|10
1726026490000|2024-09-11 03:48:10|14220.19|14140.19|14220.24|14140.24|14220.3|14140.3|14220.19|14140.19|7
1726026500000|2024-09-11 03:48:20|14220.32|14140.32|14220.07|14140.07|14220.36|14140.36|14220.07|14140.07|6
1726026510000|2024-09-11 03:48:30|14220.02|14140.02|14220.95|14140.95|14220.95|14140.95|14219.99|14139.99|9
1726026520000|2024-09-11 03:48:40|14220.93|14140.93|14219.8|14139.8|14220.93|14140.93|14219.8|14139.8|10
1726026530000|2024-09-11 03:48:50|14219.85|14139.85|14219.77|14139.77|14220.01|14140.01|14219.76|14139.76|9
1726026540000|2024-09-11 03:49:00|14219.33|14139.33|14219.39|14139.39|14219.39|14139.39|14218.75|14138.75|10
1726026550000|2024-09-11 03:49:10|14219.53|14139.53|14219.74|14139.74|14219.74|14139.74|14219.27|14139.27|7
1726026560000|2024-09-11 03:49:20|14219.73|14139.73|14220.97|14140.97|14221.04|14141.04|14219.73|14139.73|8
1726026570000|2024-09-11 03:49:30|14220.83|14140.83|14220.96|14140.96|14220.96|14140.96|14220.59|14140.59|7
1726026580000|2024-09-11 03:49:40|14220.95|14140.95|14219.63|14139.63|14221.03|14141.03|14219.63|14139.63|10
1726026590000|2024-09-11 03:49:50|14219.64|14139.64|14218.83|14138.83|14219.66|14139.66|14218.83|14138.83|5
1726026600000|2024-09-11 03:50:00|14218.62|14138.62|14217.95|14137.95|14218.62|14138.62|14217.95|14137.95|10
1726026610000|2024-09-11 03:50:10|14217.96|14137.96|14217.23|14137.23|14218.21|14138.21|14217.16|14137.16|6
1726026620000|2024-09-11 03:50:20|14217.06|14137.06|14215.95|14135.95|14217.06|14137.06|14215.95|14135.95|9
1726026630000|2024-09-11 03:50:30|14215.94|14135.94|14213.75|14133.75|14215.94|14135.94|14213.75|14133.75|10
1726026640000|2024-09-11 03:50:40|14213.7|14133.7|14213.79|14133.79|14213.88|14133.88|14213.53|14133.53|10
1726026650000|2024-09-11 03:50:50|14213.82|14133.82|14212.7|14132.7|14213.96|14133.96|14212.7|14132.7|9
1726026660000|2024-09-11 03:51:00|14212.13|14132.13|14211|14131|14212.13|14132.13|14211|14131|9
1726026670000|2024-09-11 03:51:10|14211.05|14131.05|14210.33|14130.33|14211.05|14131.05|14210.33|14130.33|10
1726026680000|2024-09-11 03:51:20|14210.36|14130.36|14210.02|14130.02|14210.36|14130.36|14209.94|14129.94|10
1726026690000|2024-09-11 03:51:30|14210.01|14130.01|14209.83|14129.83|14210.01|14130.01|14209.67|14129.67|8
1726026700000|2024-09-11 03:51:40|14209.89|14129.89|14209.63|14129.63|14209.89|14129.89|14209.63|14129.63|8
1726026710000|2024-09-11 03:51:50|14208.93|14128.93|14208.04|14128.04|14208.93|14128.93|14207.99|14127.99|9
1726026720000|2024-09-11 03:52:00|14207.94|14127.94|14208.85|14128.85|14208.97|14128.97|14207.94|14127.94|9
1726026730000|2024-09-11 03:52:10|14209.18|14129.18|14209.82|14129.82|14209.82|14129.82|14208.99|14128.99|7
1726026740000|2024-09-11 03:52:20|14210.02|14130.02|14210.29|14130.29|14210.29|14130.29|14210.02|14130.02|8
1726026750000|2024-09-11 03:52:30|14210.32|14130.32|14210.52|14130.52|14210.87|14130.87|14210.32|14130.32|8
1726026760000|2024-09-11 03:52:40|14210.51|14130.51|14210.04|14130.04|14210.51|14130.51|14209.82|14129.82|8
1726026770000|2024-09-11 03:52:50|14209.97|14129.97|14210.01|14130.01|14210.13|14130.13|14209.97|14129.97|6
1726026780000|2024-09-11 03:53:00|14210.02|14130.02|14210|14130|14210.25|14130.25|14209.89|14129.89|10
1726026790000|2024-09-11 03:53:10|14210.03|14130.03|14210.19|14130.19|14210.19|14130.19|14209.88|14129.88|8
1726026800000|2024-09-11 03:53:20|14210.64|14130.64|14209.49|14129.49|14210.64|14130.64|14209.49|14129.49|10
1726026810000|2024-09-11 03:53:30|14209.74|14129.74|14209.06|14129.06|14209.74|14129.74|14209.06|14129.06|9
1726026820000|2024-09-11 03:53:40|14208.22|14128.22|14207.7|14127.7|14208.22|14128.22|14207.55|14127.55|9
1726026830000|2024-09-11 03:53:50|14207.67|14127.67|14207.51|14127.51|14207.67|14127.67|14207.49|14127.49|8
1726026840000|2024-09-11 03:54:00|14207.38|14127.38|14205.3|14125.3|14207.38|14127.38|14205.3|14125.3|10
1726026850000|2024-09-11 03:54:10|14204.65|14124.65|14202.76|14122.76|14204.65|14124.65|14202.69|14122.69|9
1726026860000|2024-09-11 03:54:20|14202.73|14122.73|14202.91|14122.91|14202.93|14122.93|14202.73|14122.73|8
1726026870000|2024-09-11 03:54:30|14202.89|14122.89|14203.03|14123.03|14203.15|14123.15|14202.88|14122.88|9
1726026880000|2024-09-11 03:54:40|14203.09|14123.09|14202.67|14122.67|14203.14|14123.14|14202.67|14122.67|9
1726026890000|2024-09-11 03:54:50|14202.71|14122.71|14203.5|14123.5|14203.5|14123.5|14202.71|14122.71|10
1726026900000|2024-09-11 03:55:00|14203.99|14123.99|14205.38|14125.38|14205.38|14125.38|14203.99|14123.99|10
1726026910000|2024-09-11 03:55:10|14205.44|14125.44|14204.57|14124.57|14205.47|14125.47|14204.57|14124.57|9
1726026920000|2024-09-11 03:55:20|14204.35|14124.35|14204.74|14124.74|14204.74|14124.74|14204.35|14124.35|5
1726026930000|2024-09-11 03:55:30|14204.84|14124.84|14204.42|14124.42|14204.84|14124.84|14204.42|14124.42|7
1726026940000|2024-09-11 03:55:40|14204.4|14124.4|14205.92|14125.92|14205.92|14125.92|14204.39|14124.39|7
1726026950000|2024-09-11 03:55:50|14206.07|14126.07|14206.23|14126.23|14206.24|14126.24|14206.07|14126.07|6
1726026960000|2024-09-11 03:56:00|14206.2|14126.2|14205.42|14125.42|14206.2|14126.2|14205.42|14125.42|10
1726026970000|2024-09-11 03:56:10|14205.49|14125.49|14204.97|14124.97|14205.56|14125.56|14204.97|14124.97|9
1726026980000|2024-09-11 03:56:20|14204.61|14124.61|14205.04|14125.04|14205.06|14125.06|14204.23|14124.23|7
1726026990000|2024-09-11 03:56:30|14204.84|14124.84|14204.38|14124.38|14204.84|14124.84|14204.38|14124.38|6
1726027000000|2024-09-11 03:56:40|14204.36|14124.36|14204.9|14124.9|14204.9|14124.9|14204.26|14124.26|8
1726027010000|2024-09-11 03:56:50|14205.42|14125.42|14205.58|14125.58|14205.86|14125.86|14205.35|14125.35|8
1726027020000|2024-09-11 03:57:00|14205.84|14125.84|14205.33|14125.33|14206.04|14126.04|14205.33|14125.33|8
1726027030000|2024-09-11 03:57:10|14205.22|14125.22|14204.54|14124.54|14205.22|14125.22|14204.54|14124.54|8
1726027040000|2024-09-11 03:57:20|14204.52|14124.52|14203.61|14123.61|14204.52|14124.52|14203.47|14123.47|9
1726027050000|2024-09-11 03:57:30|14203.51|14123.51|14203.7|14123.7|14203.91|14123.91|14203.51|14123.51|8
1726027060000|2024-09-11 03:57:40|14203.73|14123.73|14204.77|14124.77|14204.77|14124.77|14203.73|14123.73|5
1726027070000|2024-09-11 03:57:50|14204.78|14124.78|14206.69|14126.69|14206.69|14126.69|14204.78|14124.78|9
1726027080000|2024-09-11 03:58:00|14206.96|14126.96|14208.27|14128.27|14208.27|14128.27|14206.92|14126.92|8
1726027090000|2024-09-11 03:58:10|14208.26|14128.26|14208.21|14128.21|14208.28|14128.28|14208.15|14128.15|7
1726027100000|2024-09-11 03:58:20|14208.16|14128.16|14207.98|14127.98|14208.24|14128.24|14207.92|14127.92|10
1726027110000|2024-09-11 03:58:30|14207.95|14127.95|14208.5|14128.5|14208.5|14128.5|14207.93|14127.93|8
1726027120000|2024-09-11 03:58:40|14208.23|14128.23|14208.25|14128.25|14208.27|14128.27|14208.16|14128.16|6
1726027130000|2024-09-11 03:58:50|14208.08|14128.08|14208.49|14128.49|14208.49|14128.49|14208.08|14128.08|7
1726027140000|2024-09-11 03:59:00|14208.45|14128.45|14208.46|14128.46|14208.51|14128.51|14208.34|14128.34|9
1726027150000|2024-09-11 03:59:10|14208.47|14128.47|14208.32|14128.32|14208.68|14128.68|14208.32|14128.32|8
1726027160000|2024-09-11 03:59:20|14208.16|14128.16|14208.95|14128.95|14208.95|14128.95|14208.16|14128.16|10
1726027170000|2024-09-11 03:59:30|14208.69|14128.69|14208.31|14128.31|14208.72|14128.72|14208.31|14128.31|9
1726027180000|2024-09-11 03:59:40|14208.38|14128.38|14208.51|14128.51|14208.6|14128.6|14208.38|14128.38|7
1726027190000|2024-09-11 03:59:50|14208.52|14128.52|14209.46|14129.46|14209.46|14129.46|14208.52|14128.52|10
1726027200000|2024-09-11 04:00:00|14209.15|14129.15|14208.49|14128.49|14209.15|14129.15|14208.49|14128.49|8
1726027210000|2024-09-11 04:00:10|14208.61|14128.61|14209.71|14129.71|14209.71|14129.71|14208.61|14128.61|8
1726027220000|2024-09-11 04:00:20|14209.74|14129.74|14210.02|14130.02|14210.02|14130.02|14209.45|14129.45|8
1726027230000|2024-09-11 04:00:30|14210.24|14130.24|14210.66|14130.66|14210.66|14130.66|14210.22|14130.22|10
1726027240000|2024-09-11 04:00:40|14210.7|14130.7|14208.69|14128.69|14210.7|14130.7|14208.69|14128.69|9
1726027250000|2024-09-11 04:00:50|14208.62|14128.62|14207.89|14127.89|14208.81|14128.81|14207.89|14127.89|9
1726027260000|2024-09-11 04:01:00|14207.87|14127.87|14207.66|14127.66|14207.91|14127.91|14207.66|14127.66|10
1726027270000|2024-09-11 04:01:10|14207.42|14127.42|14206.14|14126.14|14207.74|14127.74|14206.08|14126.08|10
1726027280000|2024-09-11 04:01:20|14206.3|14126.3|14206.15|14126.15|14206.36|14126.36|14206.03|14126.03|7
1726027290000|2024-09-11 04:01:30|14206.22|14126.22|14206.12|14126.12|14206.22|14126.22|14206.1|14126.1|9
1726027300000|2024-09-11 04:01:40|14206.14|14126.14|14206.14|14126.14|14206.17|14126.17|14206.1|14126.1|7
1726027310000|2024-09-11 04:01:50|14206.07|14126.07|14205.91|14125.91|14206.07|14126.07|14205.91|14125.91|5
1726027320000|2024-09-11 04:02:00|14205.94|14125.94|14205.44|14125.44|14205.94|14125.94|14205.44|14125.44|8
1726027330000|2024-09-11 04:02:10|14205.23|14125.23|14205.97|14125.97|14205.97|14125.97|14205.09|14125.09|8
1726027340000|2024-09-11 04:02:20|14206.01|14126.01|14206.34|14126.34|14206.42|14126.42|14206.01|14126.01|10
1726027350000|2024-09-11 04:02:30|14206.31|14126.31|14205.35|14125.35|14206.31|14126.31|14205.35|14125.35|8
1726027360000|2024-09-11 04:02:40|14205.26|14125.26|14205.82|14125.82|14205.82|14125.82|14205.26|14125.26|10
1726027370000|2024-09-11 04:02:50|14206.02|14126.02|14205.58|14125.58|14206.53|14126.53|14204.95|14124.95|10
1726027380000|2024-09-11 04:03:00|14205.89|14125.89|14206.01|14126.01|14207.25|14127.25|14205.89|14125.89|10
1726027390000|2024-09-11 04:03:10|14205.93|14125.93|14205.2|14125.2|14205.93|14125.93|14204.96|14124.96|9
1726027400000|2024-09-11 04:03:20|14205.21|14125.21|14204.82|14124.82|14205.79|14125.79|14204.82|14124.82|8
1726027410000|2024-09-11 04:03:30|14204.65|14124.65|14203.61|14123.61|14204.65|14124.65|14203.61|14123.61|10
1726027420000|2024-09-11 04:03:40|14203.33|14123.33|14202.21|14122.21|14203.33|14123.33|14202.21|14122.21|10
1726027430000|2024-09-11 04:03:50|14202.25|14122.25|14202.07|14122.07|14202.29|14122.29|14202.07|14122.07|7
1726027440000|2024-09-11 04:04:00|14202.14|14122.14|14202.06|14122.06|14202.2|14122.2|14202.06|14122.06|7
1726027450000|2024-09-11 04:04:10|14202.07|14122.07|14201.43|14121.43|14202.07|14122.07|14201.43|14121.43|8
1726027460000|2024-09-11 04:04:20|14201.49|14121.49|14201.37|14121.37|14201.51|14121.51|14201.36|14121.36|7
1726027470000|2024-09-11 04:04:30|14200.13|14120.13|14200.22|14120.22|14200.57|14120.57|14200.13|14120.13|9
1726027480000|2024-09-11 04:04:40|14200.21|14120.21|14199.47|14119.47|14200.57|14120.57|14199.47|14119.47|10
1726027490000|2024-09-11 04:04:50|14199.05|14119.05|14195.2|14115.2|14199.05|14119.05|14195.2|14115.2|10
1726027500000|2024-09-11 04:05:00|14195.08|14115.08|14193.16|14113.16|14195.08|14115.08|14193.16|14113.16|10
1726027510000|2024-09-11 04:05:10|14193.02|14113.02|14190.3|14110.3|14193.02|14113.02|14190.3|14110.3|10
1726027520000|2024-09-11 04:05:20|14190.14|14110.14|14188.87|14108.87|14190.14|14110.14|14188.82|14108.82|9
1726027530000|2024-09-11 04:05:30|14188.67|14108.67|14188.17|14108.17|14188.67|14108.67|14188.17|14108.17|8
1726027540000|2024-09-11 04:05:40|14188.16|14108.16|14187.87|14107.87|14188.47|14108.47|14187.87|14107.87|10
1726027550000|2024-09-11 04:05:50|14187.01|14107.01|14185.11|14105.11|14187.2|14107.2|14185.11|14105.11|9
1726027560000|2024-09-11 04:06:00|14184.8|14104.8|14184.69|14104.69|14184.8|14104.8|14184.41|14104.41|10
1726027570000|2024-09-11 04:06:10|14184.6|14104.6|14187.18|14107.18|14187.18|14107.18|14184.58|14104.58|10
1726027580000|2024-09-11 04:06:20|14187.41|14107.41|14194.24|14114.24|14194.24|14114.24|14187.41|14107.41|9
1726027590000|2024-09-11 04:06:30|14194.91|14114.91|14195.83|14115.83|14195.85|14115.85|14194.91|14114.91|9
1726027600000|2024-09-11 04:06:40|14195.73|14115.73|14195.9|14115.9|14196.03|14116.03|14195.73|14115.73|3
1726027610000|2024-09-11 04:06:50|14196.16|14116.16|14196.49|14116.49|14196.54|14116.54|14196.16|14116.16|8
1726027620000|2024-09-11 04:07:00|14196.55|14116.55|14196.54|14116.54|14196.82|14116.82|14196.54|14116.54|8
1726027630000|2024-09-11 04:07:10|14196.36|14116.36|14194.91|14114.91|14196.36|14116.36|14194.91|14114.91|10
1726027640000|2024-09-11 04:07:20|14194.89|14114.89|14194.17|14114.17|14194.89|14114.89|14194.16|14114.16|9
1726027650000|2024-09-11 04:07:30|14194.15|14114.15|14194.42|14114.42|14194.45|14114.45|14193.98|14113.98|9
1726027660000|2024-09-11 04:07:40|14194.37|14114.37|14193.52|14113.52|14194.37|14114.37|14193.52|14113.52|8
1726027670000|2024-09-11 04:07:50|14193.16|14113.16|14193.38|14113.38|14193.58|14113.58|14193.06|14113.06|10
1726027680000|2024-09-11 04:08:00|14193.35|14113.35|14192.31|14112.31|14193.35|14113.35|14192.28|14112.28|9
1726027690000|2024-09-11 04:08:10|14192.26|14112.26|14191.1|14111.1|14192.26|14112.26|14191.1|14111.1|9
1726027700000|2024-09-11 04:08:20|14191.05|14111.05|14187.72|14107.72|14191.05|14111.05|14187.72|14107.72|10
1726027710000|2024-09-11 04:08:30|14187.27|14107.27|14186.41|14106.41|14187.27|14107.27|14186.4|14106.4|10
1726027720000|2024-09-11 04:08:40|14186.39|14106.39|14186.19|14106.19|14186.5|14106.5|14186.13|14106.13|8
1726027730000|2024-09-11 04:08:50|14186.28|14106.28|14185.5|14105.5|14186.28|14106.28|14185.41|14105.41|5
1726027740000|2024-09-11 04:09:00|14185.26|14105.26|14174.63|14094.63|14185.3|14105.3|14174.63|14094.63|10
1726027750000|2024-09-11 04:09:10|14173.37|14093.37|14172.47|14092.47|14173.37|14093.37|14172.19|14092.19|10
1726027760000|2024-09-11 04:09:20|14172.48|14092.48|14176.3|14096.3|14176.68|14096.68|14172.48|14092.48|9
1726027770000|2024-09-11 04:09:30|14176.33|14096.33|14179.82|14099.82|14179.82|14099.82|14176.33|14096.33|9
1726027780000|2024-09-11 04:09:40|14179.96|14099.96|14180.3|14100.3|14180.39|14100.39|14179.91|14099.91|9
1726027790000|2024-09-11 04:09:50|14180.1|14100.1|14180.2|14100.2|14180.23|14100.23|14180.1|14100.1|6
1726027800000|2024-09-11 04:10:00|14179.48|14099.48|14182.58|14102.58|14182.88|14102.88|14179.48|14099.48|9
1726027810000|2024-09-11 04:10:10|14182.12|14102.12|14181.92|14101.92|14182.12|14102.12|14181.19|14101.19|10
1726027820000|2024-09-11 04:10:20|14182.51|14102.51|14183|14103|14183|14103|14182.36|14102.36|9
1726027830000|2024-09-11 04:10:30|14183.5|14103.5|14184.62|14104.62|14184.62|14104.62|14183.47|14103.47|8
1726027840000|2024-09-11 04:10:40|14184.59|14104.59|14187.38|14107.38|14187.38|14107.38|14184.59|14104.59|9
1726027850000|2024-09-11 04:10:50|14187.37|14107.37|14188.31|14108.31|14188.46|14108.46|14186.81|14106.81|10
1726027860000|2024-09-11 04:11:00|14188.3|14108.3|14189.11|14109.11|14189.43|14109.43|14188.26|14108.26|9
1726027870000|2024-09-11 04:11:10|14188.81|14108.81|14190.06|14110.06|14190.06|14110.06|14188.73|14108.73|8
1726027880000|2024-09-11 04:11:20|14190.15|14110.15|14184.97|14104.97|14190.28|14110.28|14184.97|14104.97|10
1726027890000|2024-09-11 04:11:30|14184.91|14104.91|14182.07|14102.07|14184.91|14104.91|14182.07|14102.07|9
1726027900000|2024-09-11 04:11:40|14181.9|14101.9|14180.91|14100.91|14182.01|14102.01|14180.91|14100.91|6
1726027910000|2024-09-11 04:11:50|14180.9|14100.9|14181.43|14101.43|14181.46|14101.46|14180.83|14100.83|8
1726027920000|2024-09-11 04:12:00|14180.91|14100.91|14181.09|14101.09|14181.09|14101.09|14180.73|14100.73|9
1726027930000|2024-09-11 04:12:10|14181.35|14101.35|14180.76|14100.76|14181.85|14101.85|14180.76|14100.76|10
1726027940000|2024-09-11 04:12:20|14180.19|14100.19|14181.45|14101.45|14181.45|14101.45|14179.73|14099.73|10
1726027950000|2024-09-11 04:12:30|14181.55|14101.55|14182.59|14102.59|14182.59|14102.59|14181.55|14101.55|9
1726027960000|2024-09-11 04:12:40|14182.79|14102.79|14183.08|14103.08|14183.08|14103.08|14182.67|14102.67|8
1726027970000|2024-09-11 04:12:50|14183.1|14103.1|14181.83|14101.83|14183.13|14103.13|14181.83|14101.83|8
1726027980000|2024-09-11 04:13:00|14181.77|14101.77|14179.47|14099.47|14181.77|14101.77|14179.47|14099.47|10
1726027990000|2024-09-11 04:13:10|14179.35|14099.35|14178.48|14098.48|14179.35|14099.35|14178.48|14098.48|10
1726028000000|2024-09-11 04:13:20|14178.31|14098.31|14178.11|14098.11|14178.31|14098.31|14177.59|14097.59|9
1726028010000|2024-09-11 04:13:30|14177.72|14097.72|14177.65|14097.65|14177.74|14097.74|14177.65|14097.65|8
1726028020000|2024-09-11 04:13:40|14177.66|14097.66|14179.45|14099.45|14179.67|14099.67|14177.63|14097.63|9
1726028030000|2024-09-11 04:13:50|14179.56|14099.56|14177.79|14097.79|14179.56|14099.56|14177.79|14097.79|8
1726028040000|2024-09-11 04:14:00|14177.71|14097.71|14175.27|14095.27|14177.71|14097.71|14174.98|14094.98|10
1726028050000|2024-09-11 04:14:10|14175.22|14095.22|14174.33|14094.33|14175.22|14095.22|14174.24|14094.24|9
1726028060000|2024-09-11 04:14:20|14174.2|14094.2|14174.61|14094.61|14174.61|14094.61|14174.2|14094.2|10
1726028070000|2024-09-11 04:14:30|14174.31|14094.31|14173.55|14093.55|14174.31|14094.31|14173.55|14093.55|9
1726028080000|2024-09-11 04:14:40|14173.48|14093.48|14174.29|14094.29|14174.29|14094.29|14172.71|14092.71|9
1726028090000|2024-09-11 04:14:50|14174.39|14094.39|14176.24|14096.24|14176.24|14096.24|14174.31|14094.31|9
1726028100000|2024-09-11 04:15:00|14176.26|14096.26|14175.83|14095.83|14176.42|14096.42|14175.83|14095.83|10
1726028110000|2024-09-11 04:15:10|14175.96|14095.96|14176.17|14096.17|14176.17|14096.17|14175.48|14095.48|10
1726028120000|2024-09-11 04:15:20|14176.13|14096.13|14171.22|14091.22|14176.13|14096.13|14171.22|14091.22|10
1726028130000|2024-09-11 04:15:30|14171.54|14091.54|14170.07|14090.07|14171.54|14091.54|14169.18|14089.18|9
1726028140000|2024-09-11 04:15:40|14170.26|14090.26|14168.26|14088.26|14170.26|14090.26|14168.26|14088.26|10
1726028150000|2024-09-11 04:15:50|14168.16|14088.16|14164.36|14084.36|14168.16|14088.16|14163.19|14083.19|10
1726028160000|2024-09-11 04:16:00|14164.37|14084.37|14168.95|14088.95|14168.95|14088.95|14164.02|14084.02|10
1726028170000|2024-09-11 04:16:10|14169.64|14089.64|14170.33|14090.33|14170.33|14090.33|14169.3|14089.3|10
1726028180000|2024-09-11 04:16:20|14170.42|14090.42|14169.77|14089.77|14170.42|14090.42|14169.74|14089.74|10
1726028190000|2024-09-11 04:16:30|14169.76|14089.76|14167.16|14087.16|14169.76|14089.76|14167.16|14087.16|10
1726028200000|2024-09-11 04:16:40|14167.06|14087.06|14165.57|14085.57|14167.26|14087.26|14165.57|14085.57|10
1726028210000|2024-09-11 04:16:50|14165.54|14085.54|14164.45|14084.45|14165.54|14085.54|14164.45|14084.45|10
1726028220000|2024-09-11 04:17:00|14164.39|14084.39|14154.87|14074.87|14164.39|14084.39|14154.87|14074.87|9
1726028230000|2024-09-11 04:17:10|14152.5|14072.5|14145.82|14065.82|14152.5|14072.5|14145.82|14065.82|10
1726028240000|2024-09-11 04:17:20|14145.36|14065.36|14139.86|14059.86|14145.36|14065.36|14139.86|14059.86|9
1726028250000|2024-09-11 04:17:30|14140.46|14060.46|14146.34|14066.34|14146.34|14066.34|14140.35|14060.35|10
1726028260000|2024-09-11 04:17:40|14146.16|14066.16|14146.97|14066.97|14147.78|14067.78|14146.16|14066.16|10
1726028270000|2024-09-11 04:17:50|14146.85|14066.85|14145.31|14065.31|14146.94|14066.94|14145.31|14065.31|10
1726028280000|2024-09-11 04:18:00|14145.17|14065.17|14133.24|14053.24|14145.17|14065.17|14133.24|14053.24|10
1726028290000|2024-09-11 04:18:10|14132.99|14052.99|14127.38|14047.38|14132.99|14052.99|14127.38|14047.38|10
1726028300000|2024-09-11 04:18:20|14126.13|14046.13|14115.43|14035.43|14126.13|14046.13|14115.43|14035.43|10
1726028310000|2024-09-11 04:18:30|14114.3|14034.3|14113.42|14033.42|14115.27|14035.27|14113.42|14033.42|10
1726028320000|2024-09-11 04:18:40|14113.39|14033.39|14107.1|14027.1|14113.39|14033.39|14106.97|14026.97|10
1726028330000|2024-09-11 04:18:50|14106.71|14026.71|14107.15|14027.15|14107.17|14027.17|14105.42|14025.42|10
1726028340000|2024-09-11 04:19:00|14109.59|14029.59|14114.26|14034.26|14114.5|14034.5|14109.59|14029.59|10
1726028350000|2024-09-11 04:19:10|14114.78|14034.78|14113.25|14033.25|14116.74|14036.74|14113.25|14033.25|10
1726028360000|2024-09-11 04:19:20|14113.47|14033.47|14112.12|14032.12|14114.76|14034.76|14112.12|14032.12|10
1726028370000|2024-09-11 04:19:30|14112.2|14032.2|14113.7|14033.7|14113.7|14033.7|14112.2|14032.2|9
1726028380000|2024-09-11 04:19:40|14113.88|14033.88|14113.07|14033.07|14114.97|14034.97|14113.07|14033.07|10
1726028390000|2024-09-11 04:19:50|14113.09|14033.09|14116.26|14036.26|14116.26|14036.26|14113.09|14033.09|10
1726028400000|2024-09-11 04:20:00|14116.28|14036.28|14113.89|14033.89|14116.28|14036.28|14113.89|14033.89|9
1726028410000|2024-09-11 04:20:10|14113.58|14033.58|14107.98|14027.98|14113.58|14033.58|14107.98|14027.98|10
1726028420000|2024-09-11 04:20:20|14108.34|14028.34|14106.25|14026.25|14108.52|14028.52|14106.25|14026.25|10
1726028430000|2024-09-11 04:20:30|14106.06|14026.06|14105.94|14025.94|14106.19|14026.19|14105.67|14025.67|10
1726028440000|2024-09-11 04:20:40|14105.97|14025.97|14107.98|14027.98|14107.98|14027.98|14105.97|14025.97|10
1726028450000|2024-09-11 04:20:50|14108.05|14028.05|14106.57|14026.57|14108.05|14028.05|14105.02|14025.02|10
1726028460000|2024-09-11 04:21:00|14106.47|14026.47|14107.34|14027.34|14107.34|14027.34|14106.15|14026.15|9
1726028470000|2024-09-11 04:21:10|14107.45|14027.45|14104.31|14024.31|14107.47|14027.47|14104.25|14024.25|10
1726028480000|2024-09-11 04:21:20|14103.05|14023.05|14102.51|14022.51|14103.05|14023.05|14102.2|14022.2|10
1726028490000|2024-09-11 04:21:30|14102.52|14022.52|14104.07|14024.07|14104.07|14024.07|14101.97|14021.97|10
1726028500000|2024-09-11 04:21:40|14104.34|14024.34|14105.3|14025.3|14105.97|14025.97|14104.34|14024.34|8
1726028510000|2024-09-11 04:21:50|14105|14025|14105.9|14025.9|14106.02|14026.02|14104.94|14024.94|10
1726028520000|2024-09-11 04:22:00|14105.89|14025.89|14107.85|14027.85|14108.14|14028.14|14105.89|14025.89|10
1726028530000|2024-09-11 04:22:10|14107.83|14027.83|14108.51|14028.51|14108.51|14028.51|14107.83|14027.83|9
1726028540000|2024-09-11 04:22:20|14108.26|14028.26|14107.36|14027.36|14108.26|14028.26|14107.26|14027.26|10
1726028550000|2024-09-11 04:22:30|14107.87|14027.87|14111.68|14031.68|14111.68|14031.68|14107.87|14027.87|10
1726028560000|2024-09-11 04:22:40|14111.85|14031.85|14114.19|14034.19|14114.37|14034.37|14111.85|14031.85|9
1726028570000|2024-09-11 04:22:50|14114.12|14034.12|14116.25|14036.25|14116.25|14036.25|14113.95|14033.95|10
1726028580000|2024-09-11 04:23:00|14117.11|14037.11|14119.38|14039.38|14119.38|14039.38|14117.11|14037.11|10
1726028590000|2024-09-11 04:23:10|14118.9|14038.9|14118.72|14038.72|14118.9|14038.9|14118.44|14038.44|9
1726028600000|2024-09-11 04:23:20|14119.99|14039.99|14119.85|14039.85|14120.3|14040.3|14119.43|14039.43|9
1726028610000|2024-09-11 04:23:30|14119.84|14039.84|14120.66|14040.66|14121.07|14041.07|14119.84|14039.84|10
1726028620000|2024-09-11 04:23:40|14120.64|14040.64|14120.94|14040.94|14120.94|14040.94|14120.64|14040.64|9
1726028630000|2024-09-11 04:23:50|14121.18|14041.18|14122.88|14042.88|14122.88|14042.88|14121.18|14041.18|10
1726028640000|2024-09-11 04:24:00|14123.01|14043.01|14124.69|14044.69|14124.69|14044.69|14123.01|14043.01|9
1726028650000|2024-09-11 04:24:10|14124.92|14044.92|14125.98|14045.98|14125.98|14045.98|14124.45|14044.45|10
1726028660000|2024-09-11 04:24:20|14126.06|14046.06|14127.97|14047.97|14128.06|14048.06|14126.06|14046.06|10
1726028670000|2024-09-11 04:24:30|14127.98|14047.98|14128.38|14048.38|14129.9|14049.9|14127.98|14047.98|10
1726028680000|2024-09-11 04:24:40|14128.39|14048.39|14131.87|14051.87|14131.92|14051.92|14128.13|14048.13|7
1726028690000|2024-09-11 04:24:50|14132.09|14052.09|14134.19|14054.19|14134.19|14054.19|14132.07|14052.07|6
1726028700000|2024-09-11 04:25:00|14134.16|14054.16|14137.26|14057.26|14138.51|14058.51|14134.16|14054.16|10
1726028710000|2024-09-11 04:25:10|14137.15|14057.15|14134.76|14054.76|14137.15|14057.15|14133.51|14053.51|9
1726028720000|2024-09-11 04:25:20|14134.91|14054.91|14134.88|14054.88|14134.97|14054.97|14134.41|14054.41|9
1726028730000|2024-09-11 04:25:30|14134.57|14054.57|14134.5|14054.5|14134.57|14054.57|14134.4|14054.4|6
1726028740000|2024-09-11 04:25:40|14134.32|14054.32|14133.7|14053.7|14134.38|14054.38|14133.47|14053.47|8
1726028750000|2024-09-11 04:25:50|14133.73|14053.73|14136.39|14056.39|14136.39|14056.39|14133.68|14053.68|10
1726028760000|2024-09-11 04:26:00|14136.14|14056.14|14131.63|14051.63|14136.14|14056.14|14131.63|14051.63|9
1726028770000|2024-09-11 04:26:10|14131|14051|14128.72|14048.72|14131|14051|14128.72|14048.72|10
1726028780000|2024-09-11 04:26:20|14128.33|14048.33|14128.34|14048.34|14128.34|14048.34|14127.93|14047.93|9
1726028790000|2024-09-11 04:26:30|14128.48|14048.48|14125.02|14045.02|14128.48|14048.48|14125.02|14045.02|9
1726028800000|2024-09-11 04:26:40|14125.03|14045.03|14124.73|14044.73|14125.03|14045.03|14124.73|14044.73|10
1726028810000|2024-09-11 04:26:50|14124.06|14044.06|14123.58|14043.58|14124.46|14044.46|14123.48|14043.48|9
1726028820000|2024-09-11 04:27:00|14123.66|14043.66|14124.03|14044.03|14124.07|14044.07|14123.66|14043.66|9
1726028830000|2024-09-11 04:27:10|14124.2|14044.2|14124.9|14044.9|14124.9|14044.9|14124.2|14044.2|9
1726028840000|2024-09-11 04:27:20|14124.75|14044.75|14123.87|14043.87|14125.04|14045.04|14123.87|14043.87|10
1726028850000|2024-09-11 04:27:30|14123.63|14043.63|14123.39|14043.39|14123.63|14043.63|14123.33|14043.33|10
1726028860000|2024-09-11 04:27:40|14123.37|14043.37|14123.77|14043.77|14123.77|14043.77|14123.33|14043.33|9
1726028870000|2024-09-11 04:27:50|14123.78|14043.78|14123.6|14043.6|14123.91|14043.91|14123.53|14043.53|10
1726028880000|2024-09-11 04:28:00|14123.56|14043.56|14125.45|14045.45|14125.45|14045.45|14123.56|14043.56|9
1726028890000|2024-09-11 04:28:10|14126|14046|14125.84|14045.84|14126.08|14046.08|14125.56|14045.56|10
1726028900000|2024-09-11 04:28:20|14125.85|14045.85|14126.82|14046.82|14126.82|14046.82|14125.85|14045.85|9
1726028910000|2024-09-11 04:28:30|14126.86|14046.86|14126.93|14046.93|14127.03|14047.03|14126.75|14046.75|8
1726028920000|2024-09-11 04:28:40|14127.04|14047.04|14128.49|14048.49|14128.49|14048.49|14127.04|14047.04|10
1726028930000|2024-09-11 04:28:50|14130.22|14050.22|14133.16|14053.16|14133.16|14053.16|14130.22|14050.22|10
1726028940000|2024-09-11 04:29:00|14133.21|14053.21|14136.61|14056.61|14136.61|14056.61|14133.06|14053.06|10
1726028950000|2024-09-11 04:29:10|14136.78|14056.78|14137.38|14057.38|14137.41|14057.41|14136.54|14056.54|9
1726028960000|2024-09-11 04:29:20|14137.35|14057.35|14137.59|14057.59|14137.65|14057.65|14137.26|14057.26|8
1726028970000|2024-09-11 04:29:30|14136.62|14056.62|14136.78|14056.78|14136.78|14056.78|14136.35|14056.35|8
1726028980000|2024-09-11 04:29:40|14136.8|14056.8|14136.99|14056.99|14137.45|14057.45|14136.8|14056.8|8
1726028990000|2024-09-11 04:29:50|14136.87|14056.87|14136.39|14056.39|14137.63|14057.63|14136.38|14056.38|10
1726029000000|2024-09-11 04:30:00|14136.45|14056.45|14137.95|14057.95|14138.02|14058.02|14136.45|14056.45|10
1726029010000|2024-09-11 04:30:10|14137.96|14057.96|14138.74|14058.74|14139.23|14059.23|14137.96|14057.96|10
1726029020000|2024-09-11 04:30:20|14138.42|14058.42|14136.69|14056.69|14138.46|14058.46|14136.69|14056.69|10
1726029030000|2024-09-11 04:30:30|14135.76|14055.76|14134.68|14054.68|14135.76|14055.76|14134.6|14054.6|10
1726029040000|2024-09-11 04:30:40|14134.66|14054.66|14135.5|14055.5|14136.29|14056.29|14134.66|14054.66|10
1726029050000|2024-09-11 04:30:50|14135.27|14055.27|14136.54|14056.54|14136.54|14056.54|14135.23|14055.23|10
1726029060000|2024-09-11 04:31:00|14136.56|14056.56|14134.97|14054.97|14136.7|14056.7|14134.97|14054.97|10
1726029070000|2024-09-11 04:31:10|14134.99|14054.99|14134.41|14054.41|14134.99|14054.99|14134.41|14054.41|10
1726029080000|2024-09-11 04:31:20|14134.38|14054.38|14133.65|14053.65|14134.38|14054.38|14133.61|14053.61|9
1726029090000|2024-09-11 04:31:30|14133.37|14053.37|14131.98|14051.98|14133.37|14053.37|14131.82|14051.82|5
1726029100000|2024-09-11 04:31:40|14131.75|14051.75|14130.01|14050.01|14131.83|14051.83|14130|14050|8
1726029110000|2024-09-11 04:31:50|14130.12|14050.12|14130.82|14050.82|14130.89|14050.89|14130.12|14050.12|10
1726029120000|2024-09-11 04:32:00|14131.08|14051.08|14130.4|14050.4|14131.16|14051.16|14130.4|14050.4|9
1726029130000|2024-09-11 04:32:10|14130.2|14050.2|14129.78|14049.78|14130.2|14050.2|14129.78|14049.78|8
1726029140000|2024-09-11 04:32:20|14129.64|14049.64|14128.91|14048.91|14129.64|14049.64|14128.86|14048.86|10
1726029150000|2024-09-11 04:32:30|14128.93|14048.93|14129.22|14049.22|14129.36|14049.36|14128.73|14048.73|10
1726029160000|2024-09-11 04:32:40|14129.24|14049.24|14128.35|14048.35|14129.24|14049.24|14128.35|14048.35|8
1726029170000|2024-09-11 04:32:50|14128.36|14048.36|14128.92|14048.92|14128.92|14048.92|14128.33|14048.33|9
1726029180000|2024-09-11 04:33:00|14129|14049|14128.61|14048.61|14129|14049|14128.59|14048.59|7
1726029190000|2024-09-11 04:33:10|14128.56|14048.56|14128.07|14048.07|14128.56|14048.56|14128.05|14048.05|9
1726029200000|2024-09-11 04:33:20|14128.08|14048.08|14128.07|14048.07|14128.08|14048.08|14128.07|14048.07|4
1726029210000|2024-09-11 04:33:30|14127.82|14047.82|14127.27|14047.27|14127.82|14047.82|14127.27|14047.27|7
1726029220000|2024-09-11 04:33:40|14126.95|14046.95|14125.92|14045.92|14126.98|14046.98|14125.92|14045.92|9
1726029230000|2024-09-11 04:33:50|14125.89|14045.89|14125.93|14045.93|14125.93|14045.93|14125.76|14045.76|4
1726029240000|2024-09-11 04:34:00|14125.98|14045.98|14125.68|14045.68|14126.17|14046.17|14125.68|14045.68|7
1726029250000|2024-09-11 04:34:10|14125.66|14045.66|14125.75|14045.75|14125.92|14045.92|14125.66|14045.66|8
1726029260000|2024-09-11 04:34:20|14125.85|14045.85|14125.47|14045.47|14125.85|14045.85|14125.47|14045.47|10
1726029270000|2024-09-11 04:34:30|14125.44|14045.44|14124.36|14044.36|14125.44|14045.44|14124.27|14044.27|9
1726029280000|2024-09-11 04:34:40|14124.34|14044.34|14124.07|14044.07|14124.34|14044.34|14123.85|14043.85|9
1726029290000|2024-09-11 04:34:50|14124.08|14044.08|14124.07|14044.07|14124.21|14044.21|14123.99|14043.99|8
1726029300000|2024-09-11 04:35:00|14124.18|14044.18|14124.77|14044.77|14124.77|14044.77|14123.4|14043.4|10
1726029310000|2024-09-11 04:35:10|14124.78|14044.78|14128.23|14048.23|14128.23|14048.23|14124.78|14044.78|10
1726029320000|2024-09-11 04:35:20|14132.86|14052.86|14133.98|14053.98|14133.98|14053.98|14132.86|14052.86|9
1726029330000|2024-09-11 04:35:30|14134.08|14054.08|14134.22|14054.22|14134.24|14054.24|14134.08|14054.08|7
1726029340000|2024-09-11 04:35:40|14134.77|14054.77|14134.21|14054.21|14134.92|14054.92|14133.98|14053.98|9
1726029350000|2024-09-11 04:35:50|14134.42|14054.42|14134.4|14054.4|14134.55|14054.55|14134.33|14054.33|10
1726029360000|2024-09-11 04:36:00|14134.9|14054.9|14130.27|14050.27|14134.9|14054.9|14130.27|14050.27|9
1726029370000|2024-09-11 04:36:10|14130.31|14050.31|14128.75|14048.75|14130.31|14050.31|14128.75|14048.75|9
1726029380000|2024-09-11 04:36:20|14128.79|14048.79|14125.46|14045.46|14128.79|14048.79|14125.46|14045.46|9
1726029390000|2024-09-11 04:36:30|14125.38|14045.38|14125.96|14045.96|14126.21|14046.21|14125.38|14045.38|10
1726029400000|2024-09-11 04:36:40|14125.55|14045.55|14123.73|14043.73|14125.55|14045.55|14123.73|14043.73|9
1726029410000|2024-09-11 04:36:50|14123.97|14043.97|14123.96|14043.96|14124.17|14044.17|14123.95|14043.95|8
1726029420000|2024-09-11 04:37:00|14123.95|14043.95|14123.73|14043.73|14124.19|14044.19|14123.72|14043.72|9
1726029430000|2024-09-11 04:37:10|14123.3|14043.3|14122.22|14042.22|14123.3|14043.3|14122.22|14042.22|10
1726029440000|2024-09-11 04:37:20|14121.52|14041.52|14118.91|14038.91|14121.75|14041.75|14118.91|14038.91|10
1726029450000|2024-09-11 04:37:30|14118.73|14038.73|14118.8|14038.8|14118.8|14038.8|14118.15|14038.15|9
1726029460000|2024-09-11 04:37:40|14118.79|14038.79|14117.26|14037.26|14118.79|14038.79|14117.26|14037.26|9
1726029470000|2024-09-11 04:37:50|14116.9|14036.9|14116.49|14036.49|14116.9|14036.9|14116|14036|10
1726029480000|2024-09-11 04:38:00|14115.81|14035.81|14116.01|14036.01|14116.37|14036.37|14115.81|14035.81|9
1726029490000|2024-09-11 04:38:10|14115.74|14035.74|14112.49|14032.49|14115.75|14035.75|14112.49|14032.49|8
1726029500000|2024-09-11 04:38:20|14112.48|14032.48|14110.9|14030.9|14112.55|14032.55|14110.9|14030.9|9
1726029510000|2024-09-11 04:38:30|14110.96|14030.96|14111.43|14031.43|14111.43|14031.43|14110.96|14030.96|9
1726029520000|2024-09-11 04:38:40|14111.47|14031.47|14112.68|14032.68|14112.68|14032.68|14111.47|14031.47|9
1726029530000|2024-09-11 04:38:50|14112.67|14032.67|14113.46|14033.46|14113.6|14033.6|14112.67|14032.67|10
1726029540000|2024-09-11 04:39:00|14113.41|14033.41|14113.93|14033.93|14113.93|14033.93|14113.39|14033.39|10
1726029550000|2024-09-11 04:39:10|14114.18|14034.18|14113.86|14033.86|14114.49|14034.49|14113.86|14033.86|9
1726029560000|2024-09-11 04:39:20|14113.83|14033.83|14114.44|14034.44|14114.44|14034.44|14112.72|14032.72|10
1726029570000|2024-09-11 04:39:30|14114.62|14034.62|14111.82|14031.82|14114.65|14034.65|14111.82|14031.82|10
1726029580000|2024-09-11 04:39:40|14111.68|14031.68|14113.21|14033.21|14113.21|14033.21|14111.66|14031.66|9
1726029590000|2024-09-11 04:39:50|14113.59|14033.59|14113.83|14033.83|14113.83|14033.83|14113.15|14033.15|10
1726029600000|2024-09-11 04:40:00|14113.76|14033.76|14113.86|14033.86|14113.94|14033.94|14113.61|14033.61|9
1726029610000|2024-09-11 04:40:10|14113.82|14033.82|14116.3|14036.3|14116.3|14036.3|14113.74|14033.74|10
1726029620000|2024-09-11 04:40:20|14115.87|14035.87|14116.98|14036.98|14116.98|14036.98|14115.68|14035.68|10
1726029630000|2024-09-11 04:40:30|14116.96|14036.96|14117.2|14037.2|14117.23|14037.23|14116.84|14036.84|10
1726029640000|2024-09-11 04:40:40|14117.36|14037.36|14116.32|14036.32|14117.4|14037.4|14116.32|14036.32|10
1726029650000|2024-09-11 04:40:50|14116.27|14036.27|14115.36|14035.36|14116.27|14036.27|14115.34|14035.34|7
1726029660000|2024-09-11 04:41:00|14115.34|14035.34|14115.2|14035.2|14115.53|14035.53|14114.87|14034.87|9
1726029670000|2024-09-11 04:41:10|14115.27|14035.27|14115.22|14035.22|14115.58|14035.58|14115.02|14035.02|8
1726029680000|2024-09-11 04:41:20|14115.61|14035.61|14114.8|14034.8|14116|14036|14114.8|14034.8|10
1726029690000|2024-09-11 04:41:30|14114.77|14034.77|14115.26|14035.26|14115.26|14035.26|14114.5|14034.5|8
1726029700000|2024-09-11 04:41:40|14115.27|14035.27|14115.63|14035.63|14115.63|14035.63|14115.27|14035.27|9
1726029710000|2024-09-11 04:41:50|14115.42|14035.42|14116.72|14036.72|14116.72|14036.72|14115.42|14035.42|9
1726029720000|2024-09-11 04:42:00|14116.83|14036.83|14115.96|14035.96|14116.93|14036.93|14115.96|14035.96|9
1726029730000|2024-09-11 04:42:10|14115.8|14035.8|14115.71|14035.71|14115.92|14035.92|14115.34|14035.34|8
1726029740000|2024-09-11 04:42:20|14115.81|14035.81|14115.13|14035.13|14115.94|14035.94|14115.13|14035.13|10
1726029750000|2024-09-11 04:42:30|14115.1|14035.1|14111.87|14031.87|14115.1|14035.1|14111.87|14031.87|10
1726029760000|2024-09-11 04:42:40|14111.36|14031.36|14110.84|14030.84|14111.36|14031.36|14110.84|14030.84|10
1726029770000|2024-09-11 04:42:50|14110.39|14030.39|14108.86|14028.86|14110.39|14030.39|14108.86|14028.86|10
1726029780000|2024-09-11 04:43:00|14106.52|14026.52|14104.73|14024.73|14106.52|14026.52|14104.73|14024.73|10
1726029790000|2024-09-11 04:43:10|14103.65|14023.65|14102.91|14022.91|14103.65|14023.65|14102.91|14022.91|9
1726029800000|2024-09-11 04:43:20|14103.25|14023.25|14105.19|14025.19|14105.19|14025.19|14103.25|14023.25|10
1726029810000|2024-09-11 04:43:30|14104.7|14024.7|14104.61|14024.61|14105.35|14025.35|14104.53|14024.53|9
1726029820000|2024-09-11 04:43:40|14104.63|14024.63|14103.41|14023.41|14104.69|14024.69|14103.41|14023.41|7
1726029830000|2024-09-11 04:43:50|14102.99|14022.99|14101.47|14021.47|14102.99|14022.99|14101.47|14021.47|10
1726029840000|2024-09-11 04:44:00|14101.41|14021.41|14101.28|14021.28|14101.41|14021.41|14101.23|14021.23|8
1726029850000|2024-09-11 04:44:10|14101.23|14021.23|14099.06|14019.06|14101.23|14021.23|14099.06|14019.06|10
1726029860000|2024-09-11 04:44:20|14098.6|14018.6|14093.48|14013.48|14098.71|14018.71|14093.48|14013.48|9
1726029870000|2024-09-11 04:44:30|14093.16|14013.16|14091.09|14011.09|14093.16|14013.16|14091.09|14011.09|9
1726029880000|2024-09-11 04:44:40|14091.71|14011.71|14093.69|14013.69|14093.69|14013.69|14091.42|14011.42|8
1726029890000|2024-09-11 04:44:50|14093.68|14013.68|14093.79|14013.79|14093.79|14013.79|14092.86|14012.86|10
1726029900000|2024-09-11 04:45:00|14093.78|14013.78|14092.76|14012.76|14093.91|14013.91|14092.76|14012.76|8
1726029910000|2024-09-11 04:45:10|14092.55|14012.55|14092.98|14012.98|14093.05|14013.05|14090.47|14010.47|9
1726029920000|2024-09-11 04:45:20|14092.93|14012.93|14092.32|14012.32|14093.39|14013.39|14092.32|14012.32|8
1726029930000|2024-09-11 04:45:30|14091.91|14011.91|14091.06|14011.06|14091.91|14011.91|14090.89|14010.89|9
1726029940000|2024-09-11 04:45:40|14090.81|14010.81|14089.15|14009.15|14090.81|14010.81|14089.15|14009.15|9
1726029950000|2024-09-11 04:45:50|14088.48|14008.48|14088.1|14008.1|14088.48|14008.48|14087.77|14007.77|9
1726029960000|2024-09-11 04:46:00|14088.24|14008.24|14087.75|14007.75|14088.33|14008.33|14087.57|14007.57|10
1726029970000|2024-09-11 04:46:10|14087.64|14007.64|14088.09|14008.09|14088.2|14008.2|14087.55|14007.55|10
1726029980000|2024-09-11 04:46:20|14088.18|14008.18|14087.88|14007.88|14088.64|14008.64|14087.88|14007.88|10
1726029990000|2024-09-11 04:46:30|14086.74|14006.74|14084.41|14004.41|14086.74|14006.74|14084.41|14004.41|9
1726030000000|2024-09-11 04:46:40|14084.38|14004.38|14084.17|14004.17|14084.63|14004.63|14084.16|14004.16|9
1726030010000|2024-09-11 04:46:50|14084.95|14004.95|14086.88|14006.88|14086.88|14006.88|14084.95|14004.95|9
1726030020000|2024-09-11 04:47:00|14086.87|14006.87|14088.63|14008.63|14088.63|14008.63|14086.87|14006.87|10
1726030030000|2024-09-11 04:47:10|14089.23|14009.23|14087.78|14007.78|14089.23|14009.23|14087.59|14007.59|10
1726030040000|2024-09-11 04:47:20|14087.49|14007.49|14089.51|14009.51|14089.67|14009.67|14087.44|14007.44|10
1726030050000|2024-09-11 04:47:30|14089.47|14009.47|14090.42|14010.42|14090.42|14010.42|14089.31|14009.31|8
1726030060000|2024-09-11 04:47:40|14090.45|14010.45|14091.33|14011.33|14091.33|14011.33|14090.45|14010.45|7
1726030070000|2024-09-11 04:47:50|14091.32|14011.32|14091.62|14011.62|14091.82|14011.82|14091.32|14011.32|9
1726030080000|2024-09-11 04:48:00|14090.13|14010.13|14089.57|14009.57|14090.53|14010.53|14089.56|14009.56|9
1726030090000|2024-09-11 04:48:10|14088.01|14008.01|14086.12|14006.12|14088.01|14008.01|14086.12|14006.12|9
1726030100000|2024-09-11 04:48:20|14086.45|14006.45|14083.18|14003.18|14086.45|14006.45|14083.18|14003.18|10
1726030110000|2024-09-11 04:48:30|14083.17|14003.17|14082.29|14002.29|14083.17|14003.17|14081.83|14001.83|10
1726030120000|2024-09-11 04:48:40|14082.34|14002.34|14081.41|14001.41|14083.14|14003.14|14081.4|14001.4|10
1726030130000|2024-09-11 04:48:50|14081.15|14001.15|14079.81|13999.81|14081.34|14001.34|14079.81|13999.81|9
1726030140000|2024-09-11 04:49:00|14079.9|13999.9|14078.61|13998.61|14080.24|14000.24|14078.51|13998.51|10
1726030150000|2024-09-11 04:49:10|14079.28|13999.28|14078.77|13998.77|14079.33|13999.33|14078.01|13998.01|9
1726030160000|2024-09-11 04:49:20|14078.85|13998.85|14077.42|13997.42|14078.88|13998.88|14077.42|13997.42|9
1726030170000|2024-09-11 04:49:30|14077.22|13997.22|14076.98|13996.98|14077.35|13997.35|14076.98|13996.98|10
1726030180000|2024-09-11 04:49:40|14077|13997|14075.2|13995.2|14077.08|13997.08|14075.2|13995.2|10
1726030190000|2024-09-11 04:49:50|14075.18|13995.18|14071.54|13991.54|14075.18|13995.18|14071.54|13991.54|10
1726030200000|2024-09-11 04:50:00|14071.21|13991.21|14068.42|13988.42|14071.21|13991.21|14067.83|13987.83|10
1726030210000|2024-09-11 04:50:10|14068.03|13988.03|14065.06|13985.06|14068.84|13988.84|14064.27|13984.27|10
1726030220000|2024-09-11 04:50:20|14065.5|13985.5|14066.88|13986.88|14067.12|13987.12|14065.5|13985.5|9
1726030230000|2024-09-11 04:50:30|14067|13987|14073.22|13993.22|14073.22|13993.22|14067|13987|10
1726030240000|2024-09-11 04:50:40|14075.99|13995.99|14080.04|14000.04|14080.04|14000.04|14075.99|13995.99|10
1726030250000|2024-09-11 04:50:50|14080.1|14000.1|14082.18|14002.18|14082.6|14002.6|14079.83|13999.83|10
1726030260000|2024-09-11 04:51:00|14082.23|14002.23|14082.58|14002.58|14082.87|14002.87|14082.23|14002.23|8
1726030270000|2024-09-11 04:51:10|14082.73|14002.73|14080.8|14000.8|14083.83|14003.83|14080.51|14000.51|10
1726030280000|2024-09-11 04:51:20|14080.86|14000.86|14081.97|14001.97|14081.97|14001.97|14080.25|14000.25|9
1726030290000|2024-09-11 04:51:30|14081.89|14001.89|14082.44|14002.44|14082.44|14002.44|14081.89|14001.89|10
1726030300000|2024-09-11 04:51:40|14082.36|14002.36|14085.37|14005.37|14085.37|14005.37|14082.34|14002.34|10
1726030310000|2024-09-11 04:51:50|14085.47|14005.47|14085.37|14005.37|14085.57|14005.57|14085.24|14005.24|10
1726030320000|2024-09-11 04:52:00|14085.36|14005.36|14084.31|14004.31|14085.48|14005.48|14084.31|14004.31|8
1726030330000|2024-09-11 04:52:10|14085.21|14005.21|14084.08|14004.08|14085.49|14005.49|14084.08|14004.08|9
1726030340000|2024-09-11 04:52:20|14083.84|14003.84|14083.36|14003.36|14083.9|14003.9|14083.36|14003.36|10
1726030350000|2024-09-11 04:52:30|14083.29|14003.29|14082.56|14002.56|14083.44|14003.44|14082.56|14002.56|10
1726030360000|2024-09-11 04:52:40|14082.53|14002.53|14084.93|14004.93|14084.93|14004.93|14082.53|14002.53|9
1726030370000|2024-09-11 04:52:50|14085.03|14005.03|14087|14007|14087.03|14007.03|14085.03|14005.03|10
1726030380000|2024-09-11 04:53:00|14087.83|14007.83|14091.29|14011.29|14091.29|14011.29|14087.76|14007.76|10
1726030390000|2024-09-11 04:53:10|14091.42|14011.42|14093.32|14013.32|14093.32|14013.32|14091.42|14011.42|10
1726030400000|2024-09-11 04:53:20|14094.24|14014.24|14096.53|14016.53|14096.53|14016.53|14094.24|14014.24|10
1726030410000|2024-09-11 04:53:30|14097.07|14017.07|14098.32|14018.32|14098.32|14018.32|14097.07|14017.07|10
1726030420000|2024-09-11 04:53:40|14098.36|14018.36|14100.18|14020.18|14100.18|14020.18|14098.33|14018.33|10
1726030430000|2024-09-11 04:53:50|14100.92|14020.92|14103.9|14023.9|14103.9|14023.9|14100.92|14020.92|10
1726030440000|2024-09-11 04:54:00|14103.85|14023.85|14104.12|14024.12|14104.13|14024.13|14103.52|14023.52|8
1726030450000|2024-09-11 04:54:10|14104.52|14024.52|14105.82|14025.82|14105.82|14025.82|14104.52|14024.52|10
1726030460000|2024-09-11 04:54:20|14105.86|14025.86|14104.26|14024.26|14105.91|14025.91|14104.26|14024.26|9
1726030470000|2024-09-11 04:54:30|14104.25|14024.25|14104.57|14024.57|14104.57|14024.57|14104.15|14024.15|8
1726030480000|2024-09-11 04:54:40|14104.67|14024.67|14104.91|14024.91|14105.05|14025.05|14104.46|14024.46|9
1726030490000|2024-09-11 04:54:50|14104.74|14024.74|14105.28|14025.28|14105.28|14025.28|14104.63|14024.63|6
1726030500000|2024-09-11 04:55:00|14105.24|14025.24|14106.81|14026.81|14106.81|14026.81|14105.22|14025.22|10
1726030510000|2024-09-11 04:55:10|14107.08|14027.08|14107.79|14027.79|14108.03|14028.03|14107.08|14027.08|10
1726030520000|2024-09-11 04:55:20|14107.73|14027.73|14108.02|14028.02|14108.08|14028.08|14107.73|14027.73|9
1726030530000|2024-09-11 04:55:30|14108.01|14028.01|14107.95|14027.95|14108.31|14028.31|14107.63|14027.63|9
1726030540000|2024-09-11 04:55:40|14109.82|14029.82|14111.71|14031.71|14111.71|14031.71|14109.73|14029.73|9
1726030550000|2024-09-11 04:55:50|14111.87|14031.87|14115.18|14035.18|14115.2|14035.2|14111.46|14031.46|8
1726030560000|2024-09-11 04:56:00|14114.88|14034.88|14115.72|14035.72|14115.72|14035.72|14114.8|14034.8|8
1726030570000|2024-09-11 04:56:10|14116.12|14036.12|14116.44|14036.44|14116.93|14036.93|14116.12|14036.12|10
1726030580000|2024-09-11 04:56:20|14115.53|14035.53|14111.82|14031.82|14115.53|14035.53|14111.82|14031.82|9
1726030590000|2024-09-11 04:56:30|14111.67|14031.67|14111.66|14031.66|14111.67|14031.67|14110.77|14030.77|10
1726030600000|2024-09-11 04:56:40|14111|14031|14109.91|14029.91|14111|14031|14108.27|14028.27|10
1726030610000|2024-09-11 04:56:50|14109.92|14029.92|14109.68|14029.68|14109.93|14029.93|14109.68|14029.68|6
1726030620000|2024-09-11 04:57:00|14109.67|14029.67|14108.88|14028.88|14109.91|14029.91|14108.74|14028.74|9
1726030630000|2024-09-11 04:57:10|14108.85|14028.85|14110.64|14030.64|14110.64|14030.64|14108.85|14028.85|10
1726030640000|2024-09-11 04:57:20|14110.68|14030.68|14111.3|14031.3|14111.3|14031.3|14110.68|14030.68|8
1726030650000|2024-09-11 04:57:30|14111.41|14031.41|14113.68|14033.68|14113.95|14033.95|14111.41|14031.41|10
1726030660000|2024-09-11 04:57:40|14113.93|14033.93|14115.77|14035.77|14115.77|14035.77|14113.77|14033.77|9
1726030670000|2024-09-11 04:57:50|14114.8|14034.8|14115.2|14035.2|14115.2|14035.2|14114.52|14034.52|10
1726030680000|2024-09-11 04:58:00|14115.87|14035.87|14115.8|14035.8|14116.2|14036.2|14115.44|14035.44|9
1726030690000|2024-09-11 04:58:10|14115.79|14035.79|14115.9|14035.9|14115.93|14035.93|14115.65|14035.65|9
1726030700000|2024-09-11 04:58:20|14116|14036|14117.81|14037.81|14117.81|14037.81|14116|14036|9
1726030710000|2024-09-11 04:58:30|14117.82|14037.82|14118.82|14038.82|14118.82|14038.82|14117.68|14037.68|10
1726030720000|2024-09-11 04:58:40|14119.02|14039.02|14120.12|14040.12|14120.12|14040.12|14119.02|14039.02|9
1726030730000|2024-09-11 04:58:50|14121.16|14041.16|14119.9|14039.9|14123.31|14043.31|14119.9|14039.9|9
1726030740000|2024-09-11 04:59:00|14119.79|14039.79|14119.37|14039.37|14119.79|14039.79|14119.34|14039.34|8
1726030750000|2024-09-11 04:59:10|14119.63|14039.63|14119.75|14039.75|14120.23|14040.23|14119.6|14039.6|10
1726030760000|2024-09-11 04:59:20|14119.66|14039.66|14118.03|14038.03|14119.66|14039.66|14118.03|14038.03|10
1726030770000|2024-09-11 04:59:30|14118.02|14038.02|14118.27|14038.27|14118.3|14038.3|14117.78|14037.78|8
1726030780000|2024-09-11 04:59:40|14118.29|14038.29|14118.51|14038.51|14118.78|14038.78|14118.29|14038.29|10
1726030790000|2024-09-11 04:59:50|14118.73|14038.73|14118.79|14038.79|14119.25|14039.25|14118.71|14038.71|8
1726030800000|2024-09-11 05:00:00|14118.55|14038.55|14118.24|14038.24|14118.79|14038.79|14118.24|14038.24|10
1726030810000|2024-09-11 05:00:10|14118.22|14038.22|14117.4|14037.4|14118.22|14038.22|14117.4|14037.4|9
1726030820000|2024-09-11 05:00:20|14117.28|14037.28|14115.28|14035.28|14117.28|14037.28|14115.28|14035.28|10
1726030830000|2024-09-11 05:00:30|14114.7|14034.7|14114.08|14034.08|14114.7|14034.7|14114.08|14034.08|10
1726030840000|2024-09-11 05:00:40|14114.07|14034.07|14115.04|14035.04|14115.04|14035.04|14114.07|14034.07|9
1726030850000|2024-09-11 05:00:50|14115.24|14035.24|14114.96|14034.96|14115.24|14035.24|14114.83|14034.83|10
1726030860000|2024-09-11 05:01:00|14114.99|14034.99|14114.69|14034.69|14115.29|14035.29|14114.69|14034.69|10
1726030870000|2024-09-11 05:01:10|14114.75|14034.75|14113.95|14033.95|14114.76|14034.76|14113.95|14033.95|9
1726030880000|2024-09-11 05:01:20|14113.67|14033.67|14117.77|14037.77|14117.77|14037.77|14113.18|14033.18|9
1726030890000|2024-09-11 05:01:30|14117.56|14037.56|14118.17|14038.17|14118.17|14038.17|14117.56|14037.56|9
1726030900000|2024-09-11 05:01:40|14118.14|14038.14|14117.77|14037.77|14118.16|14038.16|14117.72|14037.72|4
1726030910000|2024-09-11 05:01:50|14117.8|14037.8|14116.96|14036.96|14117.8|14037.8|14116.96|14036.96|10
1726030920000|2024-09-11 05:02:00|14117.13|14037.13|14116.97|14036.97|14117.34|14037.34|14116.78|14036.78|10
1726030930000|2024-09-11 05:02:10|14117.18|14037.18|14116.91|14036.91|14117.38|14037.38|14116.91|14036.91|9
1726030940000|2024-09-11 05:02:20|14116.47|14036.47|14111.92|14031.92|14116.47|14036.47|14111.92|14031.92|10
1726030950000|2024-09-11 05:02:30|14111.71|14031.71|14111.51|14031.51|14111.71|14031.71|14111.45|14031.45|8
1726030960000|2024-09-11 05:02:40|14111.58|14031.58|14112.59|14032.59|14112.59|14032.59|14111.52|14031.52|10
1726030970000|2024-09-11 05:02:50|14112.79|14032.79|14115.28|14035.28|14115.28|14035.28|14112.79|14032.79|10
1726030980000|2024-09-11 05:03:00|14115.4|14035.4|14115.4|14035.4|14115.98|14035.98|14115.4|14035.4|9
1726030990000|2024-09-11 05:03:10|14115.06|14035.06|14114.72|14034.72|14115.06|14035.06|14114.71|14034.71|7
1726031000000|2024-09-11 05:03:20|14114.19|14034.19|14112.89|14032.89|14114.19|14034.19|14112.62|14032.62|10
1726031010000|2024-09-11 05:03:30|14112.86|14032.86|14112.74|14032.74|14113.37|14033.37|14112.67|14032.67|10
1726031020000|2024-09-11 05:03:40|14112.72|14032.72|14108.9|14028.9|14112.72|14032.72|14108.9|14028.9|10
1726031030000|2024-09-11 05:03:50|14108.76|14028.76|14108.46|14028.46|14108.76|14028.76|14108.46|14028.46|8
1726031040000|2024-09-11 05:04:00|14108.38|14028.38|14108.22|14028.22|14108.39|14028.39|14108.22|14028.22|7
1726031050000|2024-09-11 05:04:10|14108.24|14028.24|14107.77|14027.77|14108.46|14028.46|14107.77|14027.77|8
1726031060000|2024-09-11 05:04:20|14107.59|14027.59|14106.23|14026.23|14107.59|14027.59|14106.23|14026.23|10
1726031070000|2024-09-11 05:04:30|14106.21|14026.21|14105.91|14025.91|14106.21|14026.21|14105.91|14025.91|9
1726031080000|2024-09-11 05:04:40|14106.14|14026.14|14104.48|14024.48|14106.36|14026.36|14104.48|14024.48|9
1726031090000|2024-09-11 05:04:50|14104.49|14024.49|14103.53|14023.53|14104.49|14024.49|14103.25|14023.25|10
1726031100000|2024-09-11 05:05:00|14103.58|14023.58|14107.41|14027.41|14107.41|14027.41|14103.58|14023.58|9
1726031110000|2024-09-11 05:05:10|14108.17|14028.17|14108.69|14028.69|14109.1|14029.1|14108.17|14028.17|9
1726031120000|2024-09-11 05:05:20|14108.73|14028.73|14108.36|14028.36|14108.73|14028.73|14108.25|14028.25|10
1726031130000|2024-09-11 05:05:30|14108.34|14028.34|14107.99|14027.99|14108.34|14028.34|14107.82|14027.82|9
1726031140000|2024-09-11 05:05:40|14108|14028|14106.22|14026.22|14108.15|14028.15|14106.2|14026.2|7
1726031150000|2024-09-11 05:05:50|14105.85|14025.85|14102.08|14022.08|14105.85|14025.85|14102.08|14022.08|10
1726031160000|2024-09-11 05:06:00|14102.03|14022.03|14099.36|14019.36|14102.03|14022.03|14099.36|14019.36|9
1726031170000|2024-09-11 05:06:10|14098.76|14018.76|14097.58|14017.58|14098.76|14018.76|14097.27|14017.27|10
1726031180000|2024-09-11 05:06:20|14097.71|14017.71|14093.47|14013.47|14097.71|14017.71|14093.47|14013.47|10
1726031190000|2024-09-11 05:06:30|14093.46|14013.46|14093.44|14013.44|14093.46|14013.46|14093.31|14013.31|7
1726031200000|2024-09-11 05:06:40|14091.51|14011.51|14090.83|14010.83|14091.52|14011.52|14090.83|14010.83|7
1726031210000|2024-09-11 05:06:50|14091.23|14011.23|14088.86|14008.86|14091.25|14011.25|14088.86|14008.86|10
1726031220000|2024-09-11 05:07:00|14088.89|14008.89|14088.18|14008.18|14088.89|14008.89|14088.17|14008.17|10
1726031230000|2024-09-11 05:07:10|14088.19|14008.19|14086.17|14006.17|14088.19|14008.19|14086.16|14006.16|10
1726031240000|2024-09-11 05:07:20|14085.99|14005.99|14085.94|14005.94|14086.59|14006.59|14085.82|14005.82|10
1726031250000|2024-09-11 05:07:30|14085.92|14005.92|14084.77|14004.77|14086.36|14006.36|14084.77|14004.77|10
1726031260000|2024-09-11 05:07:40|14084.63|14004.63|14084.39|14004.39|14084.8|14004.8|14084.38|14004.38|8
1726031270000|2024-09-11 05:07:50|14084.41|14004.41|14083.33|14003.33|14084.41|14004.41|14083.33|14003.33|8
1726031280000|2024-09-11 05:08:00|14083.22|14003.22|14083.81|14003.81|14083.81|14003.81|14083.12|14003.12|9
1726031290000|2024-09-11 05:08:10|14084.15|14004.15|14084.51|14004.51|14084.51|14004.51|14083.78|14003.78|10
1726031300000|2024-09-11 05:08:20|14085.13|14005.13|14087.19|14007.19|14087.19|14007.19|14085.13|14005.13|9
1726031310000|2024-09-11 05:08:30|14087.22|14007.22|14087.14|14007.14|14087.22|14007.22|14086.85|14006.85|7
1726031320000|2024-09-11 05:08:40|14087.01|14007.01|14081.63|14001.63|14087.01|14007.01|14081.53|14001.53|8
1726031330000|2024-09-11 05:08:50|14081.64|14001.64|14082.77|14002.77|14083.15|14003.15|14081.64|14001.64|10
1726031340000|2024-09-11 05:09:00|14082.75|14002.75|14082.98|14002.98|14083.19|14003.19|14082.48|14002.48|9
1726031350000|2024-09-11 05:09:10|14082.96|14002.96|14083.13|14003.13|14083.17|14003.17|14082.88|14002.88|9
1726031360000|2024-09-11 05:09:20|14083.19|14003.19|14083.17|14003.17|14083.3|14003.3|14083.16|14003.16|9
1726031370000|2024-09-11 05:09:30|14083.28|14003.28|14083.36|14003.36|14083.37|14003.37|14083.28|14003.28|7
1726031380000|2024-09-11 05:09:40|14083.37|14003.37|14083.82|14003.82|14083.82|14003.82|14083.08|14003.08|10
1726031390000|2024-09-11 05:09:50|14083.78|14003.78|14083.24|14003.24|14083.81|14003.81|14083.24|14003.24|9
1726031400000|2024-09-11 05:10:00|14082.81|14002.81|14082.94|14002.94|14083.02|14003.02|14082.81|14002.81|10
1726031410000|2024-09-11 05:10:10|14083.09|14003.09|14083.81|14003.81|14083.81|14003.81|14083.09|14003.09|9
1726031420000|2024-09-11 05:10:20|14083.93|14003.93|14082.73|14002.73|14083.93|14003.93|14082.73|14002.73|8
1726031430000|2024-09-11 05:10:30|14082.71|14002.71|14084.11|14004.11|14084.11|14004.11|14082.67|14002.67|10
1726031440000|2024-09-11 05:10:40|14084.12|14004.12|14082.92|14002.92|14084.13|14004.13|14082.62|14002.62|10
1726031450000|2024-09-11 05:10:50|14083.15|14003.15|14083.38|14003.38|14083.44|14003.44|14083.08|14003.08|9
1726031460000|2024-09-11 05:11:00|14083.26|14003.26|14080.88|14000.88|14083.26|14003.26|14080.88|14000.88|9
1726031470000|2024-09-11 05:11:10|14080.97|14000.97|14074.58|13994.58|14080.97|14000.97|14074.58|13994.58|10
1726031480000|2024-09-11 05:11:20|14074.57|13994.57|14072.87|13992.87|14074.58|13994.58|14072.87|13992.87|9
1726031490000|2024-09-11 05:11:30|14072.55|13992.55|14070.85|13990.85|14072.55|13992.55|14070.85|13990.85|10
1726031500000|2024-09-11 05:11:40|14070.86|13990.86|14070.02|13990.02|14071.3|13991.3|14070.02|13990.02|10
1726031510000|2024-09-11 05:11:50|14070.01|13990.01|14070.7|13990.7|14070.7|13990.7|14069.64|13989.64|8
1726031520000|2024-09-11 05:12:00|14070.95|13990.95|14073.26|13993.26|14073.26|13993.26|14070.95|13990.95|10
1726031530000|2024-09-11 05:12:10|14073.44|13993.44|14071.25|13991.25|14073.44|13993.44|14071.25|13991.25|9
1726031540000|2024-09-11 05:12:20|14070.77|13990.77|14066.95|13986.95|14070.77|13990.77|14066.8|13986.8|10
1726031550000|2024-09-11 05:12:30|14066.74|13986.74|14062.98|13982.98|14066.74|13986.74|14062.98|13982.98|9
1726031560000|2024-09-11 05:12:40|14063.02|13983.02|14062.39|13982.39|14063.02|13983.02|14062.34|13982.34|8
1726031570000|2024-09-11 05:12:50|14062.37|13982.37|14058.1|13978.1|14062.37|13982.37|14057.96|13977.96|9
1726031580000|2024-09-11 05:13:00|14057.3|13977.3|14054.13|13974.13|14057.3|13977.3|14054.13|13974.13|10
1726031590000|2024-09-11 05:13:10|14053.8|13973.8|14054.58|13974.58|14054.62|13974.62|14053.45|13973.45|10
1726031600000|2024-09-11 05:13:20|14054.48|13974.48|14051.5|13971.5|14054.48|13974.48|14051.5|13971.5|10
1726031610000|2024-09-11 05:13:30|14051.77|13971.77|14051.96|13971.96|14052.14|13972.14|14051.77|13971.77|10
1726031620000|2024-09-11 05:13:40|14051.86|13971.86|14052.18|13972.18|14052.23|13972.23|14051.86|13971.86|8
1726031630000|2024-09-11 05:13:50|14051.86|13971.86|14054.01|13974.01|14054.01|13974.01|14051.86|13971.86|9
1726031640000|2024-09-11 05:14:00|14053.98|13973.98|14053.27|13973.27|14054.08|13974.08|14053.27|13973.27|7
1726031650000|2024-09-11 05:14:10|14052.88|13972.88|14051.89|13971.89|14052.88|13972.88|14051.88|13971.88|10
1726031660000|2024-09-11 05:14:20|14051.79|13971.79|14051.81|13971.81|14051.99|13971.99|14051.58|13971.58|8
1726031670000|2024-09-11 05:14:30|14051.38|13971.38|14051.06|13971.06|14051.86|13971.86|14051.06|13971.06|9
1726031680000|2024-09-11 05:14:40|14051|13971|14049.17|13969.17|14051|13971|14049.17|13969.17|10
1726031690000|2024-09-11 05:14:50|14048.42|13968.42|14048.18|13968.18|14048.42|13968.42|14047.74|13967.74|10
1726031700000|2024-09-11 05:15:00|14048.04|13968.04|14048.63|13968.63|14048.63|13968.63|14047.79|13967.79|8
1726031710000|2024-09-11 05:15:10|14048.64|13968.64|14046.84|13966.84|14048.66|13968.66|14046.84|13966.84|10
1726031720000|2024-09-11 05:15:20|14046.76|13966.76|14044.08|13964.08|14046.76|13966.76|14044.08|13964.08|10
1726031730000|2024-09-11 05:15:30|14044.03|13964.03|14043.32|13963.32|14044.03|13964.03|14043.29|13963.29|10
1726031740000|2024-09-11 05:15:40|14043.3|13963.3|14045.52|13965.52|14045.52|13965.52|14043.29|13963.29|10
1726031750000|2024-09-11 05:15:50|14045.57|13965.57|14053.31|13973.31|14053.31|13973.31|14045.57|13965.57|9
1726031760000|2024-09-11 05:16:00|14053.68|13973.68|14055.32|13975.32|14055.44|13975.44|14053.68|13973.68|9
1726031770000|2024-09-11 05:16:10|14055.46|13975.46|14054.9|13974.9|14055.46|13975.46|14054.9|13974.9|8
1726031780000|2024-09-11 05:16:20|14054.93|13974.93|14058.25|13978.25|14058.6|13978.6|14054.93|13974.93|9
1726031790000|2024-09-11 05:16:30|14058.42|13978.42|14057.52|13977.52|14058.66|13978.66|14057.52|13977.52|8
1726031800000|2024-09-11 05:16:40|14056.57|13976.57|14055.34|13975.34|14056.57|13976.57|14055.19|13975.19|10
1726031810000|2024-09-11 05:16:50|14055|13975|14053.53|13973.53|14055|13975|14053.53|13973.53|10
1726031820000|2024-09-11 05:17:00|14053.36|13973.36|14056.65|13976.65|14056.65|13976.65|14053.36|13973.36|9
1726031830000|2024-09-11 05:17:10|14056.88|13976.88|14057.92|13977.92|14057.92|13977.92|14056.88|13976.88|10
1726031840000|2024-09-11 05:17:20|14057.99|13977.99|14060.15|13980.15|14060.15|13980.15|14057.99|13977.99|10
1726031850000|2024-09-11 05:17:30|14060.08|13980.08|14061.29|13981.29|14061.29|13981.29|14060.08|13980.08|9
1726031860000|2024-09-11 05:17:40|14061.7|13981.7|14062.19|13982.19|14062.27|13982.27|14061.7|13981.7|10
1726031870000|2024-09-11 05:17:50|14063.07|13983.07|14066.46|13986.46|14066.46|13986.46|14063.06|13983.06|10
1726031880000|2024-09-11 05:18:00|14066.29|13986.29|14064.98|13984.98|14066.36|13986.36|14064.98|13984.98|10
1726031890000|2024-09-11 05:18:10|14064.95|13984.95|14068|13988|14068|13988|14064.74|13984.74|10
1726031900000|2024-09-11 05:18:20|14068.45|13988.45|14068.91|13988.91|14069.08|13989.08|14068.45|13988.45|10
1726031910000|2024-09-11 05:18:30|14068.93|13988.93|14067.93|13987.93|14068.93|13988.93|14067.89|13987.89|10
1726031920000|2024-09-11 05:18:40|14067.51|13987.51|14064.44|13984.44|14067.51|13987.51|14064.44|13984.44|10
1726031930000|2024-09-11 05:18:50|14064.38|13984.38|14065.04|13985.04|14065.04|13985.04|14064.1|13984.1|9
1726031940000|2024-09-11 05:19:00|14065.2|13985.2|14065.39|13985.39|14066.03|13986.03|14065.18|13985.18|10
1726031950000|2024-09-11 05:19:10|14065.07|13985.07|14065.27|13985.27|14065.36|13985.36|14065.07|13985.07|9
1726031960000|2024-09-11 05:19:20|14065.5|13985.5|14065.89|13985.89|14066.29|13986.29|14065.5|13985.5|10
1726031970000|2024-09-11 05:19:30|14065.38|13985.38|14065.32|13985.32|14065.67|13985.67|14065.28|13985.28|10
1726031980000|2024-09-11 05:19:40|14065.35|13985.35|14063.14|13983.14|14065.35|13985.35|14063.14|13983.14|10
1726031990000|2024-09-11 05:19:50|14062.55|13982.55|14062.15|13982.15|14062.55|13982.55|14061.99|13981.99|10
1726032000000|2024-09-11 05:20:00|14062.12|13982.12|14063.35|13983.35|14063.35|13983.35|14062.12|13982.12|10
1726032010000|2024-09-11 05:20:10|14063.37|13983.37|14062.93|13982.93|14063.4|13983.4|14062.93|13982.93|10
1726032020000|2024-09-11 05:20:20|14062.88|13982.88|14063.17|13983.17|14063.18|13983.18|14062.85|13982.85|9
1726032030000|2024-09-11 05:20:30|14063.18|13983.18|14063.85|13983.85|14063.88|13983.88|14063.18|13983.18|9
1726032040000|2024-09-11 05:20:40|14063.88|13983.88|14064.71|13984.71|14064.71|13984.71|14063.88|13983.88|10
1726032050000|2024-09-11 05:20:50|14064.89|13984.89|14064.65|13984.65|14064.89|13984.89|14064.58|13984.58|9
1726032060000|2024-09-11 05:21:00|14064.52|13984.52|14065.36|13985.36|14066.1|13986.1|14064.52|13984.52|10
1726032070000|2024-09-11 05:21:10|14065.56|13985.56|14065.36|13985.36|14065.58|13985.58|14065.28|13985.28|10
1726032080000|2024-09-11 05:21:20|14065.21|13985.21|14065.2|13985.2|14065.27|13985.27|14065.19|13985.19|8
1726032090000|2024-09-11 05:21:30|14065.16|13985.16|14066.13|13986.13|14066.13|13986.13|14065.07|13985.07|9
1726032100000|2024-09-11 05:21:40|14066.19|13986.19|14067.71|13987.71|14067.71|13987.71|14066.19|13986.19|10
1726032110000|2024-09-11 05:21:50|14067.8|13987.8|14067.64|13987.64|14068.34|13988.34|14067.64|13987.64|9
1726032120000|2024-09-11 05:22:00|14068.42|13988.42|14066.92|13986.92|14068.48|13988.48|14066.92|13986.92|10
1726032130000|2024-09-11 05:22:10|14066.89|13986.89|14066.42|13986.42|14066.89|13986.89|14066.07|13986.07|10
1726032140000|2024-09-11 05:22:20|14066.44|13986.44|14067.09|13987.09|14067.39|13987.39|14066.32|13986.32|10
1726032150000|2024-09-11 05:22:30|14067.26|13987.26|14066.11|13986.11|14067.7|13987.7|14066.11|13986.11|10
1726032160000|2024-09-11 05:22:40|14066.27|13986.27|14065.06|13985.06|14066.27|13986.27|14065.06|13985.06|9
1726032170000|2024-09-11 05:22:50|14065.03|13985.03|14064.9|13984.9|14065.26|13985.26|14064.9|13984.9|10
1726032180000|2024-09-11 05:23:00|14064.74|13984.74|14064.54|13984.54|14064.74|13984.74|14064.46|13984.46|8
1726032190000|2024-09-11 05:23:10|14064.29|13984.29|14063.88|13983.88|14064.29|13984.29|14063.56|13983.56|10
1726032200000|2024-09-11 05:23:20|14063.89|13983.89|14063.05|13983.05|14063.89|13983.89|14063.04|13983.04|9
1726032210000|2024-09-11 05:23:30|14063.09|13983.09|14062.03|13982.03|14063.25|13983.25|14061.66|13981.66|10
1726032220000|2024-09-11 05:23:40|14062.24|13982.24|14063.23|13983.23|14063.23|13983.23|14062.12|13982.12|10
1726032230000|2024-09-11 05:23:50|14063.37|13983.37|14062.95|13982.95|14063.37|13983.37|14062.71|13982.71|8
1726032240000|2024-09-11 05:24:00|14063.27|13983.27|14062.87|13982.87|14063.48|13983.48|14062.42|13982.42|10
1726032250000|2024-09-11 05:24:10|14062.85|13982.85|14059.6|13979.6|14062.85|13982.85|14059.6|13979.6|9
1726032260000|2024-09-11 05:24:20|14059.49|13979.49|14058.78|13978.78|14059.49|13979.49|14058.78|13978.78|10
1726032270000|2024-09-11 05:24:30|14058.41|13978.41|14058.22|13978.22|14058.41|13978.41|14057.87|13977.87|8
1726032280000|2024-09-11 05:24:40|14058|13978|14058.46|13978.46|14058.46|13978.46|14057.9|13977.9|7
1726032290000|2024-09-11 05:24:50|14058.47|13978.47|14058.39|13978.39|14058.48|13978.48|14058.31|13978.31|4
1726032300000|2024-09-11 05:25:00|14058.55|13978.55|14058.93|13978.93|14059.22|13979.22|14058.55|13978.55|8
1726032310000|2024-09-11 05:25:10|14059.13|13979.13|14058.72|13978.72|14059.21|13979.21|14058.49|13978.49|9
1726032320000|2024-09-11 05:25:20|14058.46|13978.46|14057.25|13977.25|14058.46|13978.46|14057.25|13977.25|9
1726032330000|2024-09-11 05:25:30|14057.06|13977.06|14056.96|13976.96|14057.06|13977.06|14056.93|13976.93|9
1726032340000|2024-09-11 05:25:40|14056.92|13976.92|14058.19|13978.19|14058.19|13978.19|14056.9|13976.9|7
1726032350000|2024-09-11 05:25:50|14058.22|13978.22|14057.91|13977.91|14058.49|13978.49|14057.91|13977.91|9
1726032360000|2024-09-11 05:26:00|14057.65|13977.65|14058.54|13978.54|14058.62|13978.62|14057.42|13977.42|7
1726032370000|2024-09-11 05:26:10|14058.61|13978.61|14056.58|13976.58|14058.61|13978.61|14056.55|13976.55|9
1726032380000|2024-09-11 05:26:20|14055.87|13975.87|14056.11|13976.11|14056.11|13976.11|14055.58|13975.58|8
1726032390000|2024-09-11 05:26:30|14055.92|13975.92|14054.49|13974.49|14055.92|13975.92|14054.49|13974.49|8
1726032400000|2024-09-11 05:26:40|14054.46|13974.46|14053.84|13973.84|14054.58|13974.58|14053.84|13973.84|8
1726032410000|2024-09-11 05:26:50|14053.87|13973.87|14052.85|13972.85|14053.87|13973.87|14052.83|13972.83|10
1726032420000|2024-09-11 05:27:00|14052.79|13972.79|14051.62|13971.62|14052.79|13972.79|14051.59|13971.59|10
1726032430000|2024-09-11 05:27:10|14051.54|13971.54|14051.29|13971.29|14051.55|13971.55|14051.29|13971.29|8
1726032440000|2024-09-11 05:27:20|14051.28|13971.28|14047.11|13967.11|14051.28|13971.28|14047.11|13967.11|9
1726032450000|2024-09-11 05:27:30|14048.2|13968.2|14045.51|13965.51|14048.2|13968.2|14045.51|13965.51|10
1726032460000|2024-09-11 05:27:40|14045.64|13965.64|14046.08|13966.08|14046.08|13966.08|14044.65|13964.65|10
1726032470000|2024-09-11 05:27:50|14046.06|13966.06|14045.75|13965.75|14046.52|13966.52|14045.75|13965.75|10
1726032480000|2024-09-11 05:28:00|14045.83|13965.83|14045.3|13965.3|14045.87|13965.87|14045|13965|9
1726032490000|2024-09-11 05:28:10|14045.16|13965.16|14043|13963|14045.16|13965.16|14043|13963|10
1726032500000|2024-09-11 05:28:20|14042.97|13962.97|14041.59|13961.59|14042.97|13962.97|14041.58|13961.58|10
1726032510000|2024-09-11 05:28:30|14041.45|13961.45|14033.95|13953.95|14041.45|13961.45|14033.95|13953.95|10
1726032520000|2024-09-11 05:28:40|14035.65|13955.65|14032.63|13952.63|14035.65|13955.65|14031.74|13951.74|10
1726032530000|2024-09-11 05:28:50|14032.42|13952.42|14032.86|13952.86|14032.87|13952.87|14032.3|13952.3|10
1726032540000|2024-09-11 05:29:00|14033.06|13953.06|14030.9|13950.9|14033.06|13953.06|14030.87|13950.87|8
1726032550000|2024-09-11 05:29:10|14030.75|13950.75|14030.97|13950.97|14032.06|13952.06|14030.17|13950.17|10
1726032560000|2024-09-11 05:29:20|14030.7|13950.7|14025.36|13945.36|14030.7|13950.7|14025.34|13945.34|10
1726032570000|2024-09-11 05:29:30|14024.84|13944.84|14025.23|13945.23|14025.36|13945.36|14023.61|13943.61|10
1726032580000|2024-09-11 05:29:40|14024.95|13944.95|14026.04|13946.04|14026.21|13946.21|14024.93|13944.93|10
1726032590000|2024-09-11 05:29:50|14026.02|13946.02|14026.01|13946.01|14026.12|13946.12|14025.01|13945.01|9
1726032600000|2024-09-11 05:30:00|14027.53|13947.53|14031.9|13951.9|14032.21|13952.21|14027.53|13947.53|10
1726032610000|2024-09-11 05:30:10|14031.49|13951.49|14031.11|13951.11|14032.29|13952.29|14031.08|13951.08|10
1726032620000|2024-09-11 05:30:20|14031.18|13951.18|14026.08|13946.08|14031.18|13951.18|14026.08|13946.08|10
1726032630000|2024-09-11 05:30:30|14026.19|13946.19|14025.2|13945.2|14026.19|13946.19|14025.04|13945.04|10
1726032640000|2024-09-11 05:30:40|14024.29|13944.29|14024.24|13944.24|14024.64|13944.64|14024.13|13944.13|9
1726032650000|2024-09-11 05:30:50|14023.95|13943.95|14026.11|13946.11|14026.11|13946.11|14023.95|13943.95|9
1726032660000|2024-09-11 05:31:00|14026.83|13946.83|14028.86|13948.86|14028.86|13948.86|14026.83|13946.83|10
1726032670000|2024-09-11 05:31:10|14030.48|13950.48|14032.7|13952.7|14033.4|13953.4|14030.48|13950.48|10
1726032680000|2024-09-11 05:31:20|14032.9|13952.9|14033.78|13953.78|14033.78|13953.78|14032.52|13952.52|10
1726032690000|2024-09-11 05:31:30|14033.85|13953.85|14034.21|13954.21|14034.21|13954.21|14033.83|13953.83|10
1726032700000|2024-09-11 05:31:40|14034.6|13954.6|14035.86|13955.86|14035.86|13955.86|14034.6|13954.6|9
1726032710000|2024-09-11 05:31:50|14036.12|13956.12|14036.62|13956.62|14036.62|13956.62|14036.12|13956.12|9
1726032720000|2024-09-11 05:32:00|14036.58|13956.58|14038.6|13958.6|14038.74|13958.74|14036.58|13956.58|9
1726032730000|2024-09-11 05:32:10|14038.59|13958.59|14038.51|13958.51|14038.68|13958.68|14037.95|13957.95|10
1726032740000|2024-09-11 05:32:20|14039.22|13959.22|14040.74|13960.74|14040.74|13960.74|14039.22|13959.22|10
1726032750000|2024-09-11 05:32:30|14040.79|13960.79|14042.2|13962.2|14042.2|13962.2|14040.79|13960.79|10
1726032760000|2024-09-11 05:32:40|14042.28|13962.28|14042.66|13962.66|14042.66|13962.66|14042.24|13962.24|7
1726032770000|2024-09-11 05:32:50|14042.73|13962.73|14043.32|13963.32|14043.44|13963.44|14042.73|13962.73|9
1726032780000|2024-09-11 05:33:00|14043.78|13963.78|14044.4|13964.4|14044.43|13964.43|14043.78|13963.78|9
1726032790000|2024-09-11 05:33:10|14044.11|13964.11|14046.09|13966.09|14046.09|13966.09|14044.11|13964.11|10
1726032800000|2024-09-11 05:33:20|14046.5|13966.5|14045.12|13965.12|14046.5|13966.5|14045.12|13965.12|10
1726032810000|2024-09-11 05:33:30|14045.35|13965.35|14044.48|13964.48|14045.61|13965.61|14044.48|13964.48|8
1726032820000|2024-09-11 05:33:40|14044.84|13964.84|14045.16|13965.16|14045.25|13965.25|14044.83|13964.83|10
1726032830000|2024-09-11 05:33:50|14044.08|13964.08|14043.64|13963.64|14044.08|13964.08|14043.03|13963.03|10
1726032840000|2024-09-11 05:34:00|14043.56|13963.56|14043.47|13963.47|14043.93|13963.93|14043.31|13963.31|10
1726032850000|2024-09-11 05:34:10|14043.48|13963.48|14043.22|13963.22|14043.61|13963.61|14043.07|13963.07|10
1726032860000|2024-09-11 05:34:20|14043.2|13963.2|14046.48|13966.48|14046.48|13966.48|14042.86|13962.86|9
1726032870000|2024-09-11 05:34:30|14047.1|13967.1|14047.02|13967.02|14047.5|13967.5|14046.72|13966.72|10
1726032880000|2024-09-11 05:34:40|14046.88|13966.88|14046.88|13966.88|14047.16|13967.16|14046.65|13966.65|10
1726032890000|2024-09-11 05:34:50|14047.2|13967.2|14048.81|13968.81|14048.81|13968.81|14047.16|13967.16|9
1726032900000|2024-09-11 05:35:00|14048.86|13968.86|14051.82|13971.82|14051.82|13971.82|14048.86|13968.86|10
1726032910000|2024-09-11 05:35:10|14051.9|13971.9|14052.7|13972.7|14052.7|13972.7|14051.9|13971.9|10
1726032920000|2024-09-11 05:35:20|14052.72|13972.72|14053.81|13973.81|14053.86|13973.86|14052.68|13972.68|10
1726032930000|2024-09-11 05:35:30|14053.76|13973.76|14058.4|13978.4|14058.41|13978.41|14053.76|13973.76|10
1726032940000|2024-09-11 05:35:40|14058.41|13978.41|14058.8|13978.8|14058.8|13978.8|14058.36|13978.36|9
1726032950000|2024-09-11 05:35:50|14059.38|13979.38|14061.86|13981.86|14061.86|13981.86|14059.38|13979.38|10
1726032960000|2024-09-11 05:36:00|14061.9|13981.9|14061.71|13981.71|14061.93|13981.93|14061.19|13981.19|10
1726032970000|2024-09-11 05:36:10|14062.09|13982.09|14064.24|13984.24|14064.97|13984.97|14061.81|13981.81|9
1726032980000|2024-09-11 05:36:20|14064.54|13984.54|14058.55|13978.55|14064.54|13984.54|14058.55|13978.55|10
1726032990000|2024-09-11 05:36:30|14058.11|13978.11|14058.09|13978.09|14058.17|13978.17|14057.52|13977.52|10
1726033000000|2024-09-11 05:36:40|14058.26|13978.26|14056.86|13976.86|14058.37|13978.37|14056.86|13976.86|9
1726033010000|2024-09-11 05:36:50|14057.17|13977.17|14056.28|13976.28|14057.17|13977.17|14055.37|13975.37|10
1726033020000|2024-09-11 05:37:00|14056.64|13976.64|14056.06|13976.06|14056.64|13976.64|14056.06|13976.06|9
1726033030000|2024-09-11 05:37:10|14056.34|13976.34|14056.31|13976.31|14056.65|13976.65|14056.31|13976.31|10
1726033040000|2024-09-11 05:37:20|14056.4|13976.4|14056.75|13976.75|14058.38|13978.38|14056.25|13976.25|8
1726033050000|2024-09-11 05:37:30|14056.55|13976.55|14056.06|13976.06|14056.64|13976.64|14055.69|13975.69|10
1726033060000|2024-09-11 05:37:40|14055.91|13975.91|14058.6|13978.6|14058.92|13978.92|14055.91|13975.91|10
1726033070000|2024-09-11 05:37:50|14058.69|13978.69|14058.11|13978.11|14059.09|13979.09|14058.11|13978.11|7
1726033080000|2024-09-11 05:38:00|14057.96|13977.96|14057.99|13977.99|14058.46|13978.46|14057.96|13977.96|9
1726033090000|2024-09-11 05:38:10|14058|13978|14059.76|13979.76|14059.76|13979.76|14058|13978|10
1726033100000|2024-09-11 05:38:20|14059.83|13979.83|14056.8|13976.8|14059.83|13979.83|14056.28|13976.28|10
1726033110000|2024-09-11 05:38:30|14056.82|13976.82|14059.15|13979.15|14059.15|13979.15|14056.82|13976.82|10
1726033120000|2024-09-11 05:38:40|14059.34|13979.34|14061.09|13981.09|14061.15|13981.15|14059.34|13979.34|10
1726033130000|2024-09-11 05:38:50|14060.78|13980.78|14060.68|13980.68|14060.82|13980.82|14060.51|13980.51|10
1726033140000|2024-09-11 05:39:00|14060.82|13980.82|14061.56|13981.56|14061.56|13981.56|14060.82|13980.82|8
1726033150000|2024-09-11 05:39:10|14061.97|13981.97|14061.58|13981.58|14062.01|13982.01|14061.58|13981.58|8
1726033160000|2024-09-11 05:39:20|14061.5|13981.5|14060.05|13980.05|14061.5|13981.5|14060.05|13980.05|9
1726033170000|2024-09-11 05:39:30|14059.47|13979.47|14057.34|13977.34|14059.47|13979.47|14057.33|13977.33|10
1726033180000|2024-09-11 05:39:40|14057.32|13977.32|14055.31|13975.31|14057.32|13977.32|14055.06|13975.06|10
1726033190000|2024-09-11 05:39:50|14055.05|13975.05|14054.02|13974.02|14055.05|13975.05|14053.94|13973.94|10
1726033200000|2024-09-11 05:40:00|14053.95|13973.95|14054.76|13974.76|14054.76|13974.76|14053.33|13973.33|10
1726033210000|2024-09-11 05:40:10|14054.63|13974.63|14052.25|13972.25|14054.63|13974.63|14052.17|13972.17|10
1726033220000|2024-09-11 05:40:20|14051.28|13971.28|14050.33|13970.33|14051.28|13971.28|14050.03|13970.03|10
1726033230000|2024-09-11 05:40:30|14050.9|13970.9|14050.69|13970.69|14051.13|13971.13|14050.11|13970.11|10
1726033240000|2024-09-11 05:40:40|14050.41|13970.41|14050.44|13970.44|14050.72|13970.72|14050.3|13970.3|8
1726033250000|2024-09-11 05:40:50|14050.45|13970.45|14052.25|13972.25|14052.79|13972.79|14050.25|13970.25|9
1726033260000|2024-09-11 05:41:00|14052.26|13972.26|14054.91|13974.91|14054.91|13974.91|14052.26|13972.26|10
1726033270000|2024-09-11 05:41:10|14054.75|13974.75|14055.16|13975.16|14055.16|13975.16|14054.37|13974.37|10
1726033280000|2024-09-11 05:41:20|14055.31|13975.31|14054.88|13974.88|14055.31|13975.31|14054.42|13974.42|9
1726033290000|2024-09-11 05:41:30|14055.55|13975.55|14055.51|13975.51|14056.55|13976.55|14055.4|13975.4|10
1726033300000|2024-09-11 05:41:40|14055.36|13975.36|14054.55|13974.55|14055.36|13975.36|14054.29|13974.29|10
1726033310000|2024-09-11 05:41:50|14054.53|13974.53|14055|13975|14055|13975|14054.4|13974.4|8
1726033320000|2024-09-11 05:42:00|14054.98|13974.98|14054.74|13974.74|14055.11|13975.11|14054.74|13974.74|8
1726033330000|2024-09-11 05:42:10|14054.77|13974.77|14054.62|13974.62|14054.83|13974.83|14054.62|13974.62|8
1726033340000|2024-09-11 05:42:20|14054.58|13974.58|14054.19|13974.19|14054.58|13974.58|14054.19|13974.19|8
1726033350000|2024-09-11 05:42:30|14054.18|13974.18|14052.9|13972.9|14054.29|13974.29|14052.7|13972.7|10
1726033360000|2024-09-11 05:42:40|14053.01|13973.01|14054.03|13974.03|14054.03|13974.03|14052.74|13972.74|9
1726033370000|2024-09-11 05:42:50|14054.07|13974.07|14056.17|13976.17|14056.17|13976.17|14054.02|13974.02|10
1726033380000|2024-09-11 05:43:00|14056.24|13976.24|14058.51|13978.51|14058.51|13978.51|14056.24|13976.24|10
1726033390000|2024-09-11 05:43:10|14058.55|13978.55|14058.72|13978.72|14058.82|13978.82|14058.55|13978.55|9
1726033400000|2024-09-11 05:43:20|14058.62|13978.62|14064.37|13984.37|14064.37|13984.37|14058.62|13978.62|10
1726033410000|2024-09-11 05:43:30|14064.41|13984.41|14065.7|13985.7|14065.7|13985.7|14064.41|13984.41|10
1726033420000|2024-09-11 05:43:40|14065.71|13985.71|14066.58|13986.58|14066.62|13986.62|14065.7|13985.7|9
1726033430000|2024-09-11 05:43:50|14066.76|13986.76|14067.76|13987.76|14067.76|13987.76|14066.76|13986.76|10
1726033440000|2024-09-11 05:44:00|14067.88|13987.88|14067.77|13987.77|14068.14|13988.14|14067.77|13987.77|8
1726033450000|2024-09-11 05:44:10|14067.57|13987.57|14067.55|13987.55|14067.62|13987.62|14067.55|13987.55|3
1726033460000|2024-09-11 05:44:20|14067.26|13987.26|14067.51|13987.51|14067.51|13987.51|14067.26|13987.26|9
1726033470000|2024-09-11 05:44:30|14068.15|13988.15|14070.43|13990.43|14070.43|13990.43|14068.15|13988.15|10
1726033480000|2024-09-11 05:44:40|14070.48|13990.48|14070.51|13990.51|14070.59|13990.59|14070.48|13990.48|7
1726033490000|2024-09-11 05:44:50|14070.49|13990.49|14069.85|13989.85|14070.49|13990.49|14069.81|13989.81|8
1726033500000|2024-09-11 05:45:00|14069.73|13989.73|14068.88|13988.88|14069.73|13989.73|14068.71|13988.71|10
1726033510000|2024-09-11 05:45:10|14068.77|13988.77|14069.08|13989.08|14069.08|13989.08|14068.77|13988.77|7
1726033520000|2024-09-11 05:45:20|14068.94|13988.94|14068.31|13988.31|14069.09|13989.09|14068.31|13988.31|8
1726033530000|2024-09-11 05:45:30|14068.45|13988.45|14068.62|13988.62|14068.65|13988.65|14068.35|13988.35|9
1726033540000|2024-09-11 05:45:40|14068.64|13988.64|14068.63|13988.63|14068.65|13988.65|14068.52|13988.52|5
1726033550000|2024-09-11 05:45:50|14068.67|13988.67|14068.25|13988.25|14068.73|13988.73|14068.15|13988.15|8
1726033560000|2024-09-11 05:46:00|14068.28|13988.28|14066.8|13986.8|14068.28|13988.28|14066.75|13986.75|9
1726033570000|2024-09-11 05:46:10|14067.07|13987.07|14065.92|13985.92|14067.07|13987.07|14065.92|13985.92|8
1726033580000|2024-09-11 05:46:20|14066.23|13986.23|14065.12|13985.12|14066.23|13986.23|14065.12|13985.12|9
1726033590000|2024-09-11 05:46:30|14065.48|13985.48|14066.31|13986.31|14066.31|13986.31|14065.37|13985.37|8
1726033600000|2024-09-11 05:46:40|14066.32|13986.32|14067.21|13987.21|14067.21|13987.21|14066.17|13986.17|9
1726033610000|2024-09-11 05:46:50|14067|13987|14066.64|13986.64|14067.08|13987.08|14066.64|13986.64|8
1726033620000|2024-09-11 05:47:00|14066.44|13986.44|14063.97|13983.97|14066.44|13986.44|14063.97|13983.97|9
1726033630000|2024-09-11 05:47:10|14064.36|13984.36|14064.22|13984.22|14064.39|13984.39|14064.04|13984.04|9
1726033640000|2024-09-11 05:47:20|14064.39|13984.39|14064.32|13984.32|14065.77|13985.77|14064.32|13984.32|10
1726033650000|2024-09-11 05:47:30|14064.22|13984.22|14061.95|13981.95|14064.22|13984.22|14061.45|13981.45|10
1726033660000|2024-09-11 05:47:40|14061.21|13981.21|14060.28|13980.28|14061.49|13981.49|14060.28|13980.28|9
1726033670000|2024-09-11 05:47:50|14060.29|13980.29|14058.56|13978.56|14060.73|13980.73|14058.56|13978.56|10
1726033680000|2024-09-11 05:48:00|14058.34|13978.34|14057.72|13977.72|14058.92|13978.92|14057.6|13977.6|10
1726033690000|2024-09-11 05:48:10|14058.3|13978.3|14059.07|13979.07|14059.09|13979.09|14058.18|13978.18|10
1726033700000|2024-09-11 05:48:20|14059.13|13979.13|14059.9|13979.9|14059.9|13979.9|14059.05|13979.05|10
1726033710000|2024-09-11 05:48:30|14059.7|13979.7|14062.1|13982.1|14062.1|13982.1|14059.7|13979.7|10
1726033720000|2024-09-11 05:48:40|14061.75|13981.75|14061.26|13981.26|14061.75|13981.75|14061.22|13981.22|10
1726033730000|2024-09-11 05:48:50|14061.22|13981.22|14062.57|13982.57|14062.57|13982.57|14060.8|13980.8|10
1726033740000|2024-09-11 05:49:00|14062.61|13982.61|14062.52|13982.52|14063.18|13983.18|14062.08|13982.08|10
1726033750000|2024-09-11 05:49:10|14062.89|13982.89|14063.37|13983.37|14063.45|13983.45|14062.89|13982.89|10
1726033760000|2024-09-11 05:49:20|14063.64|13983.64|14063.23|13983.23|14063.64|13983.64|14063|13983|10
1726033770000|2024-09-11 05:49:30|14063.33|13983.33|14061.57|13981.57|14063.34|13983.34|14061.57|13981.57|10
1726033780000|2024-09-11 05:49:40|14061.68|13981.68|14061.7|13981.7|14061.7|13981.7|14061.52|13981.52|8
1726033790000|2024-09-11 05:49:50|14062.4|13982.4|14063.65|13983.65|14063.65|13983.65|14062.4|13982.4|9
1726033800000|2024-09-11 05:50:00|14063.81|13983.81|14066.26|13986.26|14066.26|13986.26|14063.81|13983.81|9
1726033810000|2024-09-11 05:50:10|14066.38|13986.38|14067.21|13987.21|14067.44|13987.44|14066.38|13986.38|9
1726033820000|2024-09-11 05:50:20|14067.33|13987.33|14067.34|13987.34|14067.38|13987.38|14067.17|13987.17|8
1726033830000|2024-09-11 05:50:30|14067.14|13987.14|14067.75|13987.75|14067.75|13987.75|14067.11|13987.11|7
1726033840000|2024-09-11 05:50:40|14067.77|13987.77|14068.22|13988.22|14068.22|13988.22|14067.74|13987.74|10
1726033850000|2024-09-11 05:50:50|14068.39|13988.39|14068.49|13988.49|14068.55|13988.55|14068.24|13988.24|7
1726033860000|2024-09-11 05:51:00|14068.42|13988.42|14068.1|13988.1|14068.42|13988.42|14067.94|13987.94|7
1726033870000|2024-09-11 05:51:10|14067.92|13987.92|14067.13|13987.13|14067.92|13987.92|14067.13|13987.13|10
1726033880000|2024-09-11 05:51:20|14066.71|13986.71|14066.75|13986.75|14067.02|13987.02|14066.47|13986.47|9
1726033890000|2024-09-11 05:51:30|14066.74|13986.74|14065.97|13985.97|14066.74|13986.74|14065.97|13985.97|10
1726033900000|2024-09-11 05:51:40|14065.96|13985.96|14066.04|13986.04|14066.06|13986.06|14065.87|13985.87|10
1726033910000|2024-09-11 05:51:50|14066.33|13986.33|14065.3|13985.3|14066.33|13986.33|14065.3|13985.3|7
1726033920000|2024-09-11 05:52:00|14065.33|13985.33|14065.13|13985.13|14065.33|13985.33|14065|13985|9
1726033930000|2024-09-11 05:52:10|14065.24|13985.24|14066.25|13986.25|14066.25|13986.25|14064.89|13984.89|10
1726033940000|2024-09-11 05:52:20|14066.03|13986.03|14064.54|13984.54|14066.03|13986.03|14064.54|13984.54|10
1726033950000|2024-09-11 05:52:30|14064.48|13984.48|14064.07|13984.07|14064.63|13984.63|14064.03|13984.03|9
1726033960000|2024-09-11 05:52:40|14064.06|13984.06|14064.38|13984.38|14064.61|13984.61|14064.06|13984.06|10
1726033970000|2024-09-11 05:52:50|14064.18|13984.18|14063.84|13983.84|14064.18|13984.18|14063.5|13983.5|10
1726033980000|2024-09-11 05:53:00|14063.91|13983.91|14063.54|13983.54|14063.94|13983.94|14063.54|13983.54|9
1726033990000|2024-09-11 05:53:10|14063.53|13983.53|14063.26|13983.26|14063.53|13983.53|14063.26|13983.26|7
1726034000000|2024-09-11 05:53:20|14063.41|13983.41|14064.09|13984.09|14064.09|13984.09|14063.41|13983.41|9
1726034010000|2024-09-11 05:53:30|14064.08|13984.08|14064.95|13984.95|14064.95|13984.95|14064.06|13984.06|10
1726034020000|2024-09-11 05:53:40|14065.05|13985.05|14064.48|13984.48|14065.61|13985.61|14064.48|13984.48|9
1726034030000|2024-09-11 05:53:50|14064.42|13984.42|14065.47|13985.47|14065.47|13985.47|14064.29|13984.29|10
1726034040000|2024-09-11 05:54:00|14065.5|13985.5|14065.81|13985.81|14065.81|13985.81|14065.5|13985.5|8
1726034050000|2024-09-11 05:54:10|14065.87|13985.87|14065.22|13985.22|14065.89|13985.89|14065.22|13985.22|7
1726034060000|2024-09-11 05:54:20|14065.41|13985.41|14065.18|13985.18|14065.43|13985.43|14064.74|13984.74|10
1726034070000|2024-09-11 05:54:30|14065.2|13985.2|14067.14|13987.14|14067.14|13987.14|14065.18|13985.18|10
1726034080000|2024-09-11 05:54:40|14067.17|13987.17|14066.96|13986.96|14067.17|13987.17|14066.95|13986.95|8
1726034090000|2024-09-11 05:54:50|14066.97|13986.97|14067.24|13987.24|14067.24|13987.24|14066.86|13986.86|8
1726034100000|2024-09-11 05:55:00|14067.04|13987.04|14066.99|13986.99|14067.04|13987.04|14066.62|13986.62|9
1726034110000|2024-09-11 05:55:10|14066.64|13986.64|14065.99|13985.99|14066.76|13986.76|14065.88|13985.88|8
1726034120000|2024-09-11 05:55:20|14065.91|13985.91|14065.47|13985.47|14065.91|13985.91|14065.41|13985.41|9
1726034130000|2024-09-11 05:55:30|14064.9|13984.9|14063.05|13983.05|14064.9|13984.9|14063.05|13983.05|10
1726034140000|2024-09-11 05:55:40|14063.09|13983.09|14062.55|13982.55|14063.47|13983.47|14062.55|13982.55|10
1726034150000|2024-09-11 05:55:50|14062.53|13982.53|14062.22|13982.22|14062.53|13982.53|14062.22|13982.22|7
1726034160000|2024-09-11 05:56:00|14061.86|13981.86|14061.62|13981.62|14061.87|13981.87|14061.33|13981.33|8
1726034170000|2024-09-11 05:56:10|14061.02|13981.02|14059.56|13979.56|14061.02|13981.02|14059.5|13979.5|10
1726034180000|2024-09-11 05:56:20|14059.37|13979.37|14059.39|13979.39|14059.39|13979.39|14059.26|13979.26|9
1726034190000|2024-09-11 05:56:30|14059.36|13979.36|14059.39|13979.39|14059.39|13979.39|14059.21|13979.21|3
1726034200000|2024-09-11 05:56:40|14059.37|13979.37|14059.11|13979.11|14059.76|13979.76|14059.11|13979.11|8
1726034210000|2024-09-11 05:56:50|14059.16|13979.16|14058.99|13978.99|14059.16|13979.16|14058.93|13978.93|8
1726034220000|2024-09-11 05:57:00|14058.95|13978.95|14059.74|13979.74|14059.74|13979.74|14058.95|13978.95|9
1726034230000|2024-09-11 05:57:10|14060.04|13980.04|14059.9|13979.9|14060.36|13980.36|14059.9|13979.9|10
1726034240000|2024-09-11 05:57:20|14059.89|13979.89|14059.3|13979.3|14059.94|13979.94|14059.3|13979.3|7
1726034250000|2024-09-11 05:57:30|14059.1|13979.1|14057.19|13977.19|14059.1|13979.1|14057.19|13977.19|9
1726034260000|2024-09-11 05:57:40|14057.3|13977.3|14057.45|13977.45|14057.48|13977.48|14057.29|13977.29|7
1726034270000|2024-09-11 05:57:50|14058.3|13978.3|14058.33|13978.33|14058.33|13978.33|14057.36|13977.36|10
1726034280000|2024-09-11 05:58:00|14058.34|13978.34|14058.9|13978.9|14058.9|13978.9|14058.32|13978.32|9
1726034290000|2024-09-11 05:58:10|14058.7|13978.7|14057.54|13977.54|14058.7|13978.7|14057.54|13977.54|9
1726034300000|2024-09-11 05:58:20|14057.55|13977.55|14058.49|13978.49|14058.49|13978.49|14057.55|13977.55|10
1726034310000|2024-09-11 05:58:30|14058.54|13978.54|14057.59|13977.59|14059.11|13979.11|14057.59|13977.59|10
1726034320000|2024-09-11 05:58:40|14057.57|13977.57|14058.32|13978.32|14058.32|13978.32|14057.48|13977.48|9
1726034330000|2024-09-11 05:58:50|14058.14|13978.14|14059.87|13979.87|14059.99|13979.99|14058.14|13978.14|10
1726034340000|2024-09-11 05:59:00|14059.89|13979.89|14060.05|13980.05|14060.05|13980.05|14059.89|13979.89|6
1726034350000|2024-09-11 05:59:10|14060.1|13980.1|14058.95|13978.95|14060.8|13980.8|14058.95|13978.95|7
1726034360000|2024-09-11 05:59:20|14058.5|13978.5|14057.19|13977.19|14058.5|13978.5|14056.69|13976.69|10
1726034370000|2024-09-11 05:59:30|14056.69|13976.69|14057.27|13977.27|14057.27|13977.27|14056.57|13976.57|6
1726034380000|2024-09-11 05:59:40|14057.4|13977.4|14057.63|13977.63|14057.63|13977.63|14057.4|13977.4|7
1726034390000|2024-09-11 05:59:50|14057.59|13977.59|14057.57|13977.57|14057.59|13977.59|14057.57|13977.57|2
1726034400000|2024-09-11 06:00:00|14057.52|13977.52|14057.46|13977.46|14057.7|13977.7|14057.1|13977.1|10
1726034410000|2024-09-11 06:00:10|14057.16|13977.16|14057.45|13977.45|14057.85|13977.85|14057.16|13977.16|9
1726034420000|2024-09-11 06:00:20|14057.47|13977.47|14057.62|13977.62|14057.62|13977.62|14057.24|13977.24|10
1726034430000|2024-09-11 06:00:30|14058.43|13978.43|14058.86|13978.86|14059.14|13979.14|14058.43|13978.43|10
1726034440000|2024-09-11 06:00:40|14058.13|13978.13|14056.82|13976.82|14058.13|13978.13|14056.82|13976.82|10
1726034450000|2024-09-11 06:00:50|14056.78|13976.78|14056.84|13976.84|14056.84|13976.84|14056.57|13976.57|10
1726034460000|2024-09-11 06:01:00|14056.74|13976.74|14055.79|13975.79|14056.74|13976.74|14055.71|13975.71|9
1726034470000|2024-09-11 06:01:10|14055.61|13975.61|14053.82|13973.82|14055.61|13975.61|14053.82|13973.82|10
1726034480000|2024-09-11 06:01:20|14053.48|13973.48|14052.04|13972.04|14053.99|13973.99|14052|13972|10
1726034490000|2024-09-11 06:01:30|14052.33|13972.33|14050.78|13970.78|14052.33|13972.33|14050.41|13970.41|9
1726034500000|2024-09-11 06:01:40|14050.71|13970.71|14050.57|13970.57|14050.71|13970.71|14050.43|13970.43|8
1726034510000|2024-09-11 06:01:50|14050.52|13970.52|14049.51|13969.51|14050.52|13970.52|14049.25|13969.25|10
1726034520000|2024-09-11 06:02:00|14049.4|13969.4|14049.9|13969.9|14050.58|13970.58|14049.4|13969.4|9
1726034530000|2024-09-11 06:02:10|14050.01|13970.01|14047.97|13967.97|14050.01|13970.01|14047.97|13967.97|10
1726034540000|2024-09-11 06:02:20|14047.99|13967.99|14046.08|13966.08|14047.99|13967.99|14046.08|13966.08|9
1726034550000|2024-09-11 06:02:30|14045.91|13965.91|14045.82|13965.82|14046.35|13966.35|14045.4|13965.4|9
1726034560000|2024-09-11 06:02:40|14045.73|13965.73|14044.55|13964.55|14045.73|13965.73|14044.55|13964.55|10
1726034570000|2024-09-11 06:02:50|14044.48|13964.48|14041.59|13961.59|14044.48|13964.48|14041.59|13961.59|8
1726034580000|2024-09-11 06:03:00|14041.57|13961.57|14041.84|13961.84|14041.84|13961.84|14040.83|13960.83|10
1726034590000|2024-09-11 06:03:10|14041.77|13961.77|14041.84|13961.84|14042.47|13962.47|14041.77|13961.77|10
1726034600000|2024-09-11 06:03:20|14041.95|13961.95|14042.46|13962.46|14042.52|13962.52|14041.91|13961.91|10
1726034610000|2024-09-11 06:03:30|14042.55|13962.55|14044.95|13964.95|14044.95|13964.95|14042.55|13962.55|10
1726034620000|2024-09-11 06:03:40|14045.07|13965.07|14047.2|13967.2|14047.37|13967.37|14045.07|13965.07|10
1726034630000|2024-09-11 06:03:50|14047.39|13967.39|14051.46|13971.46|14051.46|13971.46|14047.38|13967.38|8
1726034640000|2024-09-11 06:04:00|14051.82|13971.82|14053.53|13973.53|14053.53|13973.53|14051.81|13971.81|9
1726034650000|2024-09-11 06:04:10|14054.18|13974.18|14056.91|13976.91|14057.1|13977.1|14054.18|13974.18|10
1726034660000|2024-09-11 06:04:20|14058.37|13978.37|14058.11|13978.11|14058.37|13978.37|14057.98|13977.98|10
1726034670000|2024-09-11 06:04:30|14058.22|13978.22|14061.33|13981.33|14061.33|13981.33|14058.22|13978.22|8
1726034680000|2024-09-11 06:04:40|14061.46|13981.46|14062.84|13982.84|14062.84|13982.84|14061.46|13981.46|10
1726034690000|2024-09-11 06:04:50|14062.73|13982.73|14063.28|13983.28|14063.28|13983.28|14062.56|13982.56|9
1726034700000|2024-09-11 06:05:00|14063.42|13983.42|14066.5|13986.5|14066.5|13986.5|14063.42|13983.42|9
1726034710000|2024-09-11 06:05:10|14066.52|13986.52|14067.01|13987.01|14067.17|13987.17|14066.52|13986.52|10
1726034720000|2024-09-11 06:05:20|14067.58|13987.58|14069.47|13989.47|14069.47|13989.47|14067.58|13987.58|10
1726034730000|2024-09-11 06:05:30|14069.48|13989.48|14070.48|13990.48|14070.48|13990.48|14069.48|13989.48|8
1726034740000|2024-09-11 06:05:40|14070.76|13990.76|14070.46|13990.46|14070.9|13990.9|14069.4|13989.4|10
1726034750000|2024-09-11 06:05:50|14070.63|13990.63|14072.96|13992.96|14073.02|13993.02|14070.61|13990.61|10
1726034760000|2024-09-11 06:06:00|14072.68|13992.68|14072.86|13992.86|14072.98|13992.98|14072.65|13992.65|10
1726034770000|2024-09-11 06:06:10|14073.54|13993.54|14073.41|13993.41|14073.94|13993.94|14073.41|13993.41|10
1726034780000|2024-09-11 06:06:20|14073.39|13993.39|14071.36|13991.36|14073.39|13993.39|14071.36|13991.36|10
1726034790000|2024-09-11 06:06:30|14071.37|13991.37|14071.05|13991.05|14071.38|13991.38|14071.05|13991.05|7
1726034800000|2024-09-11 06:06:40|14070.79|13990.79|14074.26|13994.26|14074.26|13994.26|14070.79|13990.79|10
1726034810000|2024-09-11 06:06:50|14074.13|13994.13|14074.47|13994.47|14074.47|13994.47|14073.84|13993.84|9
1726034820000|2024-09-11 06:07:00|14074.6|13994.6|14074.61|13994.61|14074.81|13994.81|14074.6|13994.6|9
1726034830000|2024-09-11 06:07:10|14074.77|13994.77|14074.9|13994.9|14075.35|13995.35|14074.76|13994.76|10
1726034840000|2024-09-11 06:07:20|14074.99|13994.99|14076.39|13996.39|14076.39|13996.39|14074.99|13994.99|7
1726034850000|2024-09-11 06:07:30|14076.38|13996.38|14077.45|13997.45|14077.45|13997.45|14076.38|13996.38|6
1726034860000|2024-09-11 06:07:40|14078.12|13998.12|14079.98|13999.98|14079.98|13999.98|14078.12|13998.12|10
1726034870000|2024-09-11 06:07:50|14079.8|13999.8|14079.76|13999.76|14080.14|14000.14|14079.76|13999.76|9
1726034880000|2024-09-11 06:08:00|14079.82|13999.82|14081.52|14001.52|14081.6|14001.6|14079.82|13999.82|10
1726034890000|2024-09-11 06:08:10|14080.87|14000.87|14080.44|14000.44|14080.87|14000.87|14080.18|14000.18|9
1726034900000|2024-09-11 06:08:20|14080.43|14000.43|14081.14|14001.14|14081.14|14001.14|14080.43|14000.43|9
1726034910000|2024-09-11 06:08:30|14081.13|14001.13|14077.39|13997.39|14081.13|14001.13|14077.39|13997.39|10
1726034920000|2024-09-11 06:08:40|14077.35|13997.35|14077.31|13997.31|14077.63|13997.63|14077.31|13997.31|8
1726034930000|2024-09-11 06:08:50|14076.75|13996.75|14075.94|13995.94|14076.77|13996.77|14075.94|13995.94|10
1726034940000|2024-09-11 06:09:00|14075.79|13995.79|14076.33|13996.33|14076.33|13996.33|14075.78|13995.78|9
1726034950000|2024-09-11 06:09:10|14076.52|13996.52|14076.83|13996.83|14076.86|13996.86|14076.45|13996.45|9
1726034960000|2024-09-11 06:09:20|14077.03|13997.03|14077.92|13997.92|14077.94|13997.94|14077.03|13997.03|10
1726034970000|2024-09-11 06:09:30|14078.18|13998.18|14079.4|13999.4|14079.4|13999.4|14078.18|13998.18|10
1726034980000|2024-09-11 06:09:40|14079.38|13999.38|14080.41|14000.41|14080.41|14000.41|14079.24|13999.24|8
1726034990000|2024-09-11 06:09:50|14080.56|14000.56|14079.95|13999.95|14080.6|14000.6|14079.9|13999.9|9
1726035000000|2024-09-11 06:10:00|14079.98|13999.98|14081.88|14001.88|14081.88|14001.88|14079.98|13999.98|10
1726035010000|2024-09-11 06:10:10|14082.08|14002.08|14085.01|14005.01|14085.18|14005.18|14082.08|14002.08|10
1726035020000|2024-09-11 06:10:20|14085.29|14005.29|14085.62|14005.62|14085.62|14005.62|14085.29|14005.29|8
1726035030000|2024-09-11 06:10:30|14085.61|14005.61|14083.2|14003.2|14085.61|14005.61|14083.14|14003.14|8
1726035040000|2024-09-11 06:10:40|14083.34|14003.34|14083.39|14003.39|14083.39|14003.39|14083.31|14003.31|5
1726035050000|2024-09-11 06:10:50|14083.41|14003.41|14085.72|14005.72|14085.72|14005.72|14083.41|14003.41|10
1726035060000|2024-09-11 06:11:00|14085.79|14005.79|14085.09|14005.09|14085.79|14005.79|14085.07|14005.07|8
1726035070000|2024-09-11 06:11:10|14085.05|14005.05|14085.04|14005.04|14085.06|14005.06|14084.84|14004.84|9
1726035080000|2024-09-11 06:11:20|14084.95|14004.95|14083.39|14003.39|14084.95|14004.95|14083.09|14003.09|9
1726035090000|2024-09-11 06:11:30|14083.12|14003.12|14083.34|14003.34|14084.76|14004.76|14083.12|14003.12|10
1726035100000|2024-09-11 06:11:40|14083.24|14003.24|14083.92|14003.92|14083.94|14003.94|14082.92|14002.92|10
1726035110000|2024-09-11 06:11:50|14083.94|14003.94|14083.75|14003.75|14084.03|14004.03|14083.75|14003.75|9
1726035120000|2024-09-11 06:12:00|14083.9|14003.9|14084.68|14004.68|14084.68|14004.68|14083.9|14003.9|10
1726035130000|2024-09-11 06:12:10|14085.04|14005.04|14087.21|14007.21|14087.21|14007.21|14085|14005|9
1726035140000|2024-09-11 06:12:20|14087.45|14007.45|14087.41|14007.41|14087.69|14007.69|14087.41|14007.41|10
1726035150000|2024-09-11 06:12:30|14087.4|14007.4|14086.18|14006.18|14087.45|14007.45|14086.18|14006.18|9
1726035160000|2024-09-11 06:12:40|14086.12|14006.12|14087.35|14007.35|14087.38|14007.38|14086.12|14006.12|9
1726035170000|2024-09-11 06:12:50|14087.13|14007.13|14088.52|14008.52|14088.52|14008.52|14087.08|14007.08|7
1726035180000|2024-09-11 06:13:00|14089.01|14009.01|14091.81|14011.81|14092.11|14012.11|14089.01|14009.01|10
1726035190000|2024-09-11 06:13:10|14091.7|14011.7|14091.96|14011.96|14092.21|14012.21|14091.33|14011.33|10
1726035200000|2024-09-11 06:13:20|14091.99|14011.99|14091.51|14011.51|14092.32|14012.32|14091.51|14011.51|10
1726035210000|2024-09-11 06:13:30|14091.27|14011.27|14091.49|14011.49|14091.5|14011.5|14091.2|14011.2|4
1726035220000|2024-09-11 06:13:40|14091.65|14011.65|14091.88|14011.88|14091.88|14011.88|14091.63|14011.63|5
1726035230000|2024-09-11 06:13:50|14091.86|14011.86|14092.62|14012.62|14093.02|14013.02|14091.86|14011.86|10
1726035240000|2024-09-11 06:14:00|14092.05|14012.05|14093.12|14013.12|14093.13|14013.13|14092.01|14012.01|10
1726035250000|2024-09-11 06:14:10|14093.11|14013.11|14093.11|14013.11|14093.49|14013.49|14093.11|14013.11|8
1726035260000|2024-09-11 06:14:20|14092.9|14012.9|14092.08|14012.08|14092.96|14012.96|14092.08|14012.08|10
1726035270000|2024-09-11 06:14:30|14091.93|14011.93|14091.91|14011.91|14091.93|14011.93|14091.77|14011.77|7
1726035280000|2024-09-11 06:14:40|14091.74|14011.74|14091.88|14011.88|14092.45|14012.45|14091.74|14011.74|9
1726035290000|2024-09-11 06:14:50|14091.8|14011.8|14091.82|14011.82|14091.86|14011.86|14091.67|14011.67|10
1726035300000|2024-09-11 06:15:00|14091.81|14011.81|14093.1|14013.1|14093.1|14013.1|14091.67|14011.67|10
1726035310000|2024-09-11 06:15:10|14093.13|14013.13|14093.56|14013.56|14093.58|14013.58|14092.97|14012.97|10
1726035320000|2024-09-11 06:15:20|14093.55|14013.55|14094.17|14014.17|14094.22|14014.22|14093.36|14013.36|8
1726035330000|2024-09-11 06:15:30|14094.49|14014.49|14096.32|14016.32|14096.63|14016.63|14094.43|14014.43|9
1726035340000|2024-09-11 06:15:40|14095.92|14015.92|14097.4|14017.4|14097.4|14017.4|14095.89|14015.89|7
1726035350000|2024-09-11 06:15:50|14095.94|14015.94|14095.84|14015.84|14095.99|14015.99|14095.67|14015.67|8
1726035360000|2024-09-11 06:16:00|14095.97|14015.97|14096.47|14016.47|14096.53|14016.53|14095.79|14015.79|10
1726035370000|2024-09-11 06:16:10|14096.21|14016.21|14095.16|14015.16|14096.25|14016.25|14095.16|14015.16|9
1726035380000|2024-09-11 06:16:20|14094.9|14014.9|14094.4|14014.4|14094.9|14014.9|14094.24|14014.24|10
1726035390000|2024-09-11 06:16:30|14094.44|14014.44|14095.92|14015.92|14095.92|14015.92|14094.44|14014.44|7
1726035400000|2024-09-11 06:16:40|14095.89|14015.89|14094.87|14014.87|14095.89|14015.89|14094.87|14014.87|6
1726035410000|2024-09-11 06:16:50|14094.75|14014.75|14095.26|14015.26|14095.26|14015.26|14094.75|14014.75|6
1726035420000|2024-09-11 06:17:00|14095.16|14015.16|14096.48|14016.48|14096.48|14016.48|14095.16|14015.16|8
1726035430000|2024-09-11 06:17:10|14096.61|14016.61|14097.23|14017.23|14097.24|14017.24|14096.61|14016.61|10
1726035440000|2024-09-11 06:17:20|14097.22|14017.22|14097.53|14017.53|14097.63|14017.63|14097.22|14017.22|9
1726035450000|2024-09-11 06:17:30|14097.35|14017.35|14097.17|14017.17|14097.4|14017.4|14097.17|14017.17|8
1726035460000|2024-09-11 06:17:40|14096.95|14016.95|14099.35|14019.35|14099.35|14019.35|14096.92|14016.92|7
1726035470000|2024-09-11 06:17:50|14099.37|14019.37|14099.19|14019.19|14099.42|14019.42|14099.09|14019.09|9
1726035480000|2024-09-11 06:18:00|14099.22|14019.22|14099.39|14019.39|14099.53|14019.53|14099.2|14019.2|10
1726035490000|2024-09-11 06:18:10|14099.4|14019.4|14099.4|14019.4|14099.54|14019.54|14099.08|14019.08|7
1726035500000|2024-09-11 06:18:20|14099.36|14019.36|14099.25|14019.25|14099.4|14019.4|14098.95|14018.95|9
1726035510000|2024-09-11 06:18:30|14099.16|14019.16|14100|14020|14100.17|14020.17|14099.16|14019.16|6
1726035520000|2024-09-11 06:18:40|14099.94|14019.94|14099.93|14019.93|14100.32|14020.32|14099.89|14019.89|10
1726035530000|2024-09-11 06:18:50|14100.05|14020.05|14100.4|14020.4|14100.88|14020.88|14100.05|14020.05|9
1726035540000|2024-09-11 06:19:00|14100.63|14020.63|14099.87|14019.87|14100.63|14020.63|14099.87|14019.87|8
1726035550000|2024-09-11 06:19:10|14099.6|14019.6|14098.82|14018.82|14099.6|14019.6|14098.72|14018.72|10
1726035560000|2024-09-11 06:19:20|14098.79|14018.79|14097.87|14017.87|14098.93|14018.93|14097.87|14017.87|10
1726035570000|2024-09-11 06:19:30|14097.92|14017.92|14097.53|14017.53|14097.98|14017.98|14097.52|14017.52|9
1726035580000|2024-09-11 06:19:40|14097.52|14017.52|14096.67|14016.67|14097.52|14017.52|14096.67|14016.67|9
1726035590000|2024-09-11 06:19:50|14096.66|14016.66|14094.22|14014.22|14096.74|14016.74|14094.22|14014.22|10
1726035600000|2024-09-11 06:20:00|14093.99|14013.99|14093.29|14013.29|14094.5|14014.5|14093.29|14013.29|10
1726035610000|2024-09-11 06:20:10|14092.84|14012.84|14092.1|14012.1|14092.84|14012.84|14092.1|14012.1|9
1726035620000|2024-09-11 06:20:20|14091.7|14011.7|14092.06|14012.06|14092.17|14012.17|14091.7|14011.7|7
1726035630000|2024-09-11 06:20:30|14091.79|14011.79|14091.57|14011.57|14091.9|14011.9|14091.57|14011.57|9
1726035640000|2024-09-11 06:20:40|14091.5|14011.5|14089.86|14009.86|14091.55|14011.55|14089.78|14009.78|9
1726035650000|2024-09-11 06:20:50|14089.87|14009.87|14089.56|14009.56|14089.87|14009.87|14089.56|14009.56|6
1726035660000|2024-09-11 06:21:00|14089.42|14009.42|14087.01|14007.01|14089.42|14009.42|14086.99|14006.99|10
1726035670000|2024-09-11 06:21:10|14086.73|14006.73|14086.26|14006.26|14086.73|14006.73|14085.78|14005.78|10
1726035680000|2024-09-11 06:21:20|14086.29|14006.29|14086.02|14006.02|14086.31|14006.31|14085.81|14005.81|9
1726035690000|2024-09-11 06:21:30|14085.79|14005.79|14085.42|14005.42|14085.96|14005.96|14085.36|14005.36|10
1726035700000|2024-09-11 06:21:40|14085.41|14005.41|14085.33|14005.33|14085.45|14005.45|14085.25|14005.25|9
1726035710000|2024-09-11 06:21:50|14085.37|14005.37|14085.35|14005.35|14085.37|14005.37|14085.1|14005.1|8
1726035720000|2024-09-11 06:22:00|14084.83|14004.83|14086.34|14006.34|14086.34|14006.34|14084.83|14004.83|8
1726035730000|2024-09-11 06:22:10|14086.24|14006.24|14088.52|14008.52|14088.52|14008.52|14086.24|14006.24|9
1726035740000|2024-09-11 06:22:20|14088.64|14008.64|14088.77|14008.77|14088.96|14008.96|14088.54|14008.54|9
1726035750000|2024-09-11 06:22:30|14088.9|14008.9|14092.16|14012.16|14092.16|14012.16|14088.9|14008.9|10
1726035760000|2024-09-11 06:22:40|14092.36|14012.36|14091.17|14011.17|14092.36|14012.36|14091.17|14011.17|10
1726035770000|2024-09-11 06:22:50|14091.02|14011.02|14091.26|14011.26|14091.26|14011.26|14091.02|14011.02|7
1726035780000|2024-09-11 06:23:00|14091.41|14011.41|14092.71|14012.71|14092.86|14012.86|14091.4|14011.4|6
1726035790000|2024-09-11 06:23:10|14092.79|14012.79|14092.64|14012.64|14092.8|14012.8|14092.64|14012.64|5
1726035800000|2024-09-11 06:23:20|14092.8|14012.8|14092.59|14012.59|14093|14013|14092.59|14012.59|10
1726035810000|2024-09-11 06:23:30|14092.34|14012.34|14090.86|14010.86|14092.34|14012.34|14090.79|14010.79|10
1726035820000|2024-09-11 06:23:40|14090.99|14010.99|14091.46|14011.46|14091.46|14011.46|14090.99|14010.99|5
1726035830000|2024-09-11 06:23:50|14091.42|14011.42|14091.43|14011.43|14091.43|14011.43|14091.42|14011.42|2
1726035840000|2024-09-11 06:24:00|14091.83|14011.83|14092.55|14012.55|14092.55|14012.55|14091.83|14011.83|6
1726035850000|2024-09-11 06:24:10|14092.61|14012.61|14093.67|14013.67|14093.98|14013.98|14092.61|14012.61|9
1726035860000|2024-09-11 06:24:20|14093.66|14013.66|14095.8|14015.8|14095.81|14015.81|14093.66|14013.66|9
1726035870000|2024-09-11 06:24:30|14095.79|14015.79|14096.79|14016.79|14096.79|14016.79|14095.79|14015.79|10
1726035880000|2024-09-11 06:24:40|14096.83|14016.83|14096.97|14016.97|14097.26|14017.26|14096.83|14016.83|7
1726035890000|2024-09-11 06:24:50|14096.65|14016.65|14098.63|14018.63|14098.63|14018.63|14096.45|14016.45|9
1726035900000|2024-09-11 06:25:00|14098.87|14018.87|14101.75|14021.75|14101.75|14021.75|14098.87|14018.87|10
1726035910000|2024-09-11 06:25:10|14102.1|14022.1|14102.84|14022.84|14102.92|14022.92|14102.1|14022.1|9
1726035920000|2024-09-11 06:25:20|14103.01|14023.01|14103.56|14023.56|14103.56|14023.56|14102.88|14022.88|10
1726035930000|2024-09-11 06:25:30|14103.54|14023.54|14101.69|14021.69|14103.54|14023.54|14101.69|14021.69|10
1726035940000|2024-09-11 06:25:40|14101.7|14021.7|14103.5|14023.5|14103.5|14023.5|14101.69|14021.69|10
1726035950000|2024-09-11 06:25:50|14105.71|14025.71|14108.55|14028.55|14108.7|14028.7|14105.71|14025.71|10
1726035960000|2024-09-11 06:26:00|14108.37|14028.37|14108.84|14028.84|14108.84|14028.84|14108.13|14028.13|10
1726035970000|2024-09-11 06:26:10|14108.8|14028.8|14109.01|14029.01|14109.01|14029.01|14108.8|14028.8|5
1726035980000|2024-09-11 06:26:20|14108.97|14028.97|14109.51|14029.51|14110.29|14030.29|14108.97|14028.97|10
1726035990000|2024-09-11 06:26:30|14109.73|14029.73|14108.95|14028.95|14109.73|14029.73|14108.94|14028.94|9
1726036000000|2024-09-11 06:26:40|14108.96|14028.96|14109.15|14029.15|14109.15|14029.15|14108.96|14028.96|6
1726036010000|2024-09-11 06:26:50|14109.12|14029.12|14109.07|14029.07|14109.14|14029.14|14109.07|14029.07|9
1726036020000|2024-09-11 06:27:00|14109.12|14029.12|14108.58|14028.58|14109.12|14029.12|14108.58|14028.58|8
1726036030000|2024-09-11 06:27:10|14108.55|14028.55|14108.55|14028.55|14108.69|14028.69|14108.4|14028.4|9
1726036040000|2024-09-11 06:27:20|14108.59|14028.59|14108.8|14028.8|14108.89|14028.89|14108.59|14028.59|10
1726036050000|2024-09-11 06:27:30|14108.81|14028.81|14108.36|14028.36|14109.03|14029.03|14108.36|14028.36|7
1726036060000|2024-09-11 06:27:40|14108.29|14028.29|14107.73|14027.73|14108.5|14028.5|14107.73|14027.73|10
1726036070000|2024-09-11 06:27:50|14107.65|14027.65|14107.5|14027.5|14108.09|14028.09|14107.5|14027.5|10
1726036080000|2024-09-11 06:28:00|14107.46|14027.46|14107.29|14027.29|14107.46|14027.46|14107.14|14027.14|9
1726036090000|2024-09-11 06:28:10|14107.28|14027.28|14107.18|14027.18|14107.33|14027.33|14106.86|14026.86|10
1726036100000|2024-09-11 06:28:20|14107.16|14027.16|14104.65|14024.65|14107.32|14027.32|14104.65|14024.65|8
1726036110000|2024-09-11 06:28:30|14104.58|14024.58|14104.2|14024.2|14104.6|14024.6|14104.17|14024.17|10
1726036120000|2024-09-11 06:28:40|14104.21|14024.21|14103.88|14023.88|14104.42|14024.42|14103.83|14023.83|10
1726036130000|2024-09-11 06:28:50|14103.5|14023.5|14101.47|14021.47|14103.5|14023.5|14101.47|14021.47|10
1726036140000|2024-09-11 06:29:00|14100.85|14020.85|14100.55|14020.55|14100.85|14020.85|14100.06|14020.06|10
1726036150000|2024-09-11 06:29:10|14099.84|14019.84|14101.85|14021.85|14101.85|14021.85|14099.84|14019.84|10
1726036160000|2024-09-11 06:29:20|14101.87|14021.87|14102.67|14022.67|14102.69|14022.69|14101.87|14021.87|10
1726036170000|2024-09-11 06:29:30|14102.72|14022.72|14103.38|14023.38|14103.38|14023.38|14102.72|14022.72|8
1726036180000|2024-09-11 06:29:40|14103.47|14023.47|14103.26|14023.26|14103.68|14023.68|14103.26|14023.26|9
1726036190000|2024-09-11 06:29:50|14103.11|14023.11|14099.24|14019.24|14103.11|14023.11|14099.24|14019.24|9
1726036200000|2024-09-11 06:30:00|14099.08|14019.08|14098.4|14018.4|14099.08|14019.08|14098.4|14018.4|9
1726036210000|2024-09-11 06:30:10|14098.25|14018.25|14098.62|14018.62|14098.69|14018.69|14098.13|14018.13|8
1726036220000|2024-09-11 06:30:20|14098.63|14018.63|14097.92|14017.92|14098.63|14018.63|14097.11|14017.11|9
1726036230000|2024-09-11 06:30:30|14097.9|14017.9|14100.41|14020.41|14100.48|14020.48|14097.09|14017.09|9
1726036240000|2024-09-11 06:30:40|14100.25|14020.25|14100.96|14020.96|14100.96|14020.96|14100.25|14020.25|9
1726036250000|2024-09-11 06:30:50|14100.91|14020.91|14102.65|14022.65|14102.65|14022.65|14100.91|14020.91|9
1726036260000|2024-09-11 06:31:00|14102.67|14022.67|14104.36|14024.36|14104.36|14024.36|14102.67|14022.67|9
1726036270000|2024-09-11 06:31:10|14104.33|14024.33|14105.12|14025.12|14105.26|14025.26|14104.27|14024.27|9
1726036280000|2024-09-11 06:31:20|14104.6|14024.6|14105.78|14025.78|14105.78|14025.78|14104.16|14024.16|9
1726036290000|2024-09-11 06:31:30|14105.77|14025.77|14106.74|14026.74|14106.74|14026.74|14105.7|14025.7|8
1726036300000|2024-09-11 06:31:40|14106.76|14026.76|14105.93|14025.93|14106.77|14026.77|14105.83|14025.83|6
1726036310000|2024-09-11 06:31:50|14106.25|14026.25|14106.42|14026.42|14106.72|14026.72|14106.25|14026.25|6
1726036320000|2024-09-11 06:32:00|14106.47|14026.47|14106.74|14026.74|14106.74|14026.74|14106.36|14026.36|8
1726036330000|2024-09-11 06:32:10|14106.48|14026.48|14107.6|14027.6|14107.6|14027.6|14105.97|14025.97|9
1726036340000|2024-09-11 06:32:20|14107.73|14027.73|14107.24|14027.24|14108.09|14028.09|14107.24|14027.24|10
1726036350000|2024-09-11 06:32:30|14107.57|14027.57|14108.75|14028.75|14108.77|14028.77|14107.57|14027.57|7
1726036360000|2024-09-11 06:32:40|14109.09|14029.09|14110.97|14030.97|14110.97|14030.97|14109.09|14029.09|5
1726036370000|2024-09-11 06:32:50|14110.99|14030.99|14111.2|14031.2|14111.3|14031.3|14110.99|14030.99|7
1726036380000|2024-09-11 06:33:00|14111.15|14031.15|14110.66|14030.66|14111.15|14031.15|14110.54|14030.54|7
1726036390000|2024-09-11 06:33:10|14110.64|14030.64|14111.05|14031.05|14111.05|14031.05|14110.64|14030.64|3
1726036400000|2024-09-11 06:33:20|14111.22|14031.22|14112.42|14032.42|14112.42|14032.42|14110.9|14030.9|8
1726036410000|2024-09-11 06:33:30|14112.47|14032.47|14112.47|14032.47|14112.53|14032.53|14112.44|14032.44|5
1726036420000|2024-09-11 06:33:40|14112.38|14032.38|14112.15|14032.15|14112.38|14032.38|14112.15|14032.15|4
1726036430000|2024-09-11 06:33:50|14112.43|14032.43|14112.66|14032.66|14112.85|14032.85|14112.43|14032.43|10
1726036440000|2024-09-11 06:34:00|14112.75|14032.75|14113.37|14033.37|14113.37|14033.37|14112.75|14032.75|7
1726036450000|2024-09-11 06:34:10|14113.44|14033.44|14113.7|14033.7|14113.85|14033.85|14113.44|14033.44|10
1726036460000|2024-09-11 06:34:20|14113.91|14033.91|14114.39|14034.39|14114.39|14034.39|14113.91|14033.91|9
1726036470000|2024-09-11 06:34:30|14114.36|14034.36|14114.81|14034.81|14114.84|14034.84|14114.36|14034.36|6
1726036480000|2024-09-11 06:34:40|14114.88|14034.88|14115.79|14035.79|14115.79|14035.79|14114.88|14034.88|6
1726036490000|2024-09-11 06:34:50|14115.95|14035.95|14116.22|14036.22|14116.22|14036.22|14115.92|14035.92|10
1726036500000|2024-09-11 06:35:00|14116.21|14036.21|14118.16|14038.16|14118.16|14038.16|14116.21|14036.21|10
1726036510000|2024-09-11 06:35:10|14118.37|14038.37|14117.62|14037.62|14118.47|14038.47|14117.49|14037.49|8
1726036520000|2024-09-11 06:35:20|14117.45|14037.45|14117.59|14037.59|14117.89|14037.89|14117.29|14037.29|9
1726036530000|2024-09-11 06:35:30|14117.37|14037.37|14118.35|14038.35|14118.35|14038.35|14117.21|14037.21|10
1726036540000|2024-09-11 06:35:40|14118.39|14038.39|14117.96|14037.96|14118.78|14038.78|14117.61|14037.61|10
1726036550000|2024-09-11 06:35:50|14118.02|14038.02|14117.61|14037.61|14118.03|14038.03|14117.49|14037.49|8
1726036560000|2024-09-11 06:36:00|14117.57|14037.57|14115.72|14035.72|14117.57|14037.57|14115.72|14035.72|7
1726036570000|2024-09-11 06:36:10|14115.59|14035.59|14116.48|14036.48|14116.48|14036.48|14115.59|14035.59|9
1726036580000|2024-09-11 06:36:20|14117.4|14037.4|14118.59|14038.59|14118.59|14038.59|14117.4|14037.4|8
1726036590000|2024-09-11 06:36:30|14118.72|14038.72|14120.56|14040.56|14120.69|14040.69|14118.72|14038.72|10
1726036600000|2024-09-11 06:36:40|14120.55|14040.55|14122.77|14042.77|14122.77|14042.77|14120.51|14040.51|10
1726036610000|2024-09-11 06:36:50|14121.62|14041.62|14121.07|14041.07|14121.62|14041.62|14120.97|14040.97|10
1726036620000|2024-09-11 06:37:00|14121.19|14041.19|14120.7|14040.7|14121.19|14041.19|14120.7|14040.7|10
1726036630000|2024-09-11 06:37:10|14120.84|14040.84|14120.71|14040.71|14120.84|14040.84|14120.66|14040.66|8
1726036640000|2024-09-11 06:37:20|14120.72|14040.72|14118.65|14038.65|14120.72|14040.72|14118.65|14038.65|8
1726036650000|2024-09-11 06:37:30|14118.6|14038.6|14117.89|14037.89|14118.6|14038.6|14117.89|14037.89|10
1726036660000|2024-09-11 06:37:40|14117.79|14037.79|14117.48|14037.48|14117.79|14037.79|14117.48|14037.48|3
1726036670000|2024-09-11 06:37:50|14117.5|14037.5|14117.41|14037.41|14117.62|14037.62|14115.8|14035.8|9
1726036680000|2024-09-11 06:38:00|14117.4|14037.4|14115.89|14035.89|14117.4|14037.4|14115.89|14035.89|7
1726036690000|2024-09-11 06:38:10|14115.67|14035.67|14116.27|14036.27|14116.27|14036.27|14114.98|14034.98|9
1726036700000|2024-09-11 06:38:20|14116.32|14036.32|14112.45|14032.45|14116.41|14036.41|14112.45|14032.45|9
1726036710000|2024-09-11 06:38:30|14112.38|14032.38|14112.54|14032.54|14112.54|14032.54|14112.27|14032.27|10
1726036720000|2024-09-11 06:38:40|14111.73|14031.73|14110.72|14030.72|14111.76|14031.76|14110.72|14030.72|7
1726036730000|2024-09-11 06:38:50|14110.6|14030.6|14112.53|14032.53|14112.53|14032.53|14110.49|14030.49|10
1726036740000|2024-09-11 06:39:00|14112.55|14032.55|14113.44|14033.44|14114.56|14034.56|14112.55|14032.55|10
1726036750000|2024-09-11 06:39:10|14113.59|14033.59|14114.6|14034.6|14114.6|14034.6|14113.59|14033.59|9
1726036760000|2024-09-11 06:39:20|14114.64|14034.64|14114.15|14034.15|14114.64|14034.64|14114.09|14034.09|8
1726036770000|2024-09-11 06:39:30|14114.03|14034.03|14115.43|14035.43|14115.43|14035.43|14113.76|14033.76|10
1726036780000|2024-09-11 06:39:40|14115.54|14035.54|14118.84|14038.84|14118.84|14038.84|14115.54|14035.54|10
1726036790000|2024-09-11 06:39:50|14119.38|14039.38|14119.74|14039.74|14119.74|14039.74|14119.38|14039.38|8
1726036800000|2024-09-11 06:40:00|14119.51|14039.51|14120.45|14040.45|14120.45|14040.45|14119.51|14039.51|8
1726036810000|2024-09-11 06:40:10|14120.74|14040.74|14119.28|14039.28|14120.94|14040.94|14119.28|14039.28|10
1726036820000|2024-09-11 06:40:20|14119.2|14039.2|14119.93|14039.93|14119.93|14039.93|14118.97|14038.97|8
1726036830000|2024-09-11 06:40:30|14120.15|14040.15|14120.42|14040.42|14121.42|14041.42|14119.95|14039.95|10
1726036840000|2024-09-11 06:40:40|14120.23|14040.23|14119.99|14039.99|14120.59|14040.59|14119.96|14039.96|10
1726036850000|2024-09-11 06:40:50|14119.91|14039.91|14119.59|14039.59|14119.91|14039.91|14119.24|14039.24|8
1726036860000|2024-09-11 06:41:00|14119.41|14039.41|14121.39|14041.39|14121.39|14041.39|14119.19|14039.19|8
1726036870000|2024-09-11 06:41:10|14121.52|14041.52|14122|14042|14122|14042|14121.52|14041.52|10
1726036880000|2024-09-11 06:41:20|14121.91|14041.91|14122.2|14042.2|14122.2|14042.2|14121.91|14041.91|4
1726036890000|2024-09-11 06:41:30|14122.23|14042.23|14122.23|14042.23|14122.33|14042.33|14122.23|14042.23|8
1726036900000|2024-09-11 06:41:40|14122.2|14042.2|14122.27|14042.27|14122.27|14042.27|14122.19|14042.19|6
1726036910000|2024-09-11 06:41:50|14122.31|14042.31|14124.75|14044.75|14124.75|14044.75|14122.31|14042.31|10
1726036920000|2024-09-11 06:42:00|14124.8|14044.8|14125.86|14045.86|14125.86|14045.86|14124.8|14044.8|9
1726036930000|2024-09-11 06:42:10|14125.01|14045.01|14124.84|14044.84|14125.01|14045.01|14124.27|14044.27|7
1726036940000|2024-09-11 06:42:20|14124.94|14044.94|14125.56|14045.56|14125.56|14045.56|14124.89|14044.89|9
1726036950000|2024-09-11 06:42:30|14125.77|14045.77|14125.9|14045.9|14126.04|14046.04|14125.72|14045.72|8
1726036960000|2024-09-11 06:42:40|14126|14046|14126.14|14046.14|14126.3|14046.3|14126|14046|7
1726036970000|2024-09-11 06:42:50|14126.13|14046.13|14126.64|14046.64|14126.89|14046.89|14126.13|14046.13|8
1726036980000|2024-09-11 06:43:00|14126.67|14046.67|14126.93|14046.93|14127.03|14047.03|14126.67|14046.67|9
1726036990000|2024-09-11 06:43:10|14126.96|14046.96|14126.05|14046.05|14126.96|14046.96|14126.05|14046.05|10
1726037000000|2024-09-11 06:43:20|14127.02|14047.02|14130.71|14050.71|14130.75|14050.75|14127.02|14047.02|10
1726037010000|2024-09-11 06:43:30|14130.73|14050.73|14127.75|14047.75|14131.07|14051.07|14127.75|14047.75|10
1726037020000|2024-09-11 06:43:40|14127.73|14047.73|14127.04|14047.04|14127.73|14047.73|14127.04|14047.04|8
1726037030000|2024-09-11 06:43:50|14127.27|14047.27|14127.19|14047.19|14127.29|14047.29|14126.85|14046.85|6
1726037040000|2024-09-11 06:44:00|14127.26|14047.26|14126.64|14046.64|14127.29|14047.29|14126.64|14046.64|9
1726037050000|2024-09-11 06:44:10|14126.56|14046.56|14126.17|14046.17|14126.56|14046.56|14126.16|14046.16|10
1726037060000|2024-09-11 06:44:20|14125.8|14045.8|14123.79|14043.79|14125.8|14045.8|14123.79|14043.79|10
1726037070000|2024-09-11 06:44:30|14123.43|14043.43|14123.8|14043.8|14123.83|14043.83|14123.22|14043.22|9
1726037080000|2024-09-11 06:44:40|14123.56|14043.56|14123.64|14043.64|14123.65|14043.65|14123.47|14043.47|6
1726037090000|2024-09-11 06:44:50|14123.63|14043.63|14122.82|14042.82|14123.63|14043.63|14122.82|14042.82|9
1726037100000|2024-09-11 06:45:00|14122.8|14042.8|14122.85|14042.85|14123.07|14043.07|14122.8|14042.8|10
1726037110000|2024-09-11 06:45:10|14122.81|14042.81|14123|14043|14123.11|14043.11|14122.8|14042.8|9
1726037120000|2024-09-11 06:45:20|14122.96|14042.96|14123.95|14043.95|14123.95|14043.95|14122.52|14042.52|9
1726037130000|2024-09-11 06:45:30|14124.18|14044.18|14123.49|14043.49|14124.29|14044.29|14123.44|14043.44|9
1726037140000|2024-09-11 06:45:40|14123.75|14043.75|14122.7|14042.7|14123.84|14043.84|14122.7|14042.7|9
1726037150000|2024-09-11 06:45:50|14121.74|14041.74|14120.17|14040.17|14121.74|14041.74|14120.17|14040.17|10
1726037160000|2024-09-11 06:46:00|14120.14|14040.14|14120.04|14040.04|14120.21|14040.21|14119.96|14039.96|9
1726037170000|2024-09-11 06:46:10|14119.91|14039.91|14119.46|14039.46|14119.96|14039.96|14118.5|14038.5|9
1726037180000|2024-09-11 06:46:20|14119.7|14039.7|14119.26|14039.26|14120|14040|14119.26|14039.26|10
1726037190000|2024-09-11 06:46:30|14119.8|14039.8|14119.32|14039.32|14119.9|14039.9|14119.16|14039.16|7
1726037200000|2024-09-11 06:46:40|14119.2|14039.2|14119.5|14039.5|14119.5|14039.5|14119.2|14039.2|8
1726037210000|2024-09-11 06:46:50|14119.59|14039.59|14118.86|14038.86|14119.59|14039.59|14118.81|14038.81|10
1726037220000|2024-09-11 06:47:00|14118.78|14038.78|14120.09|14040.09|14120.12|14040.12|14118.75|14038.75|10
1726037230000|2024-09-11 06:47:10|14120.12|14040.12|14121.49|14041.49|14121.49|14041.49|14120.12|14040.12|6
1726037240000|2024-09-11 06:47:20|14121.51|14041.51|14121.5|14041.5|14121.51|14041.51|14120.64|14040.64|10
1726037250000|2024-09-11 06:47:30|14121.49|14041.49|14121.72|14041.72|14121.91|14041.91|14121.39|14041.39|9
1726037260000|2024-09-11 06:47:40|14120.8|14040.8|14122.61|14042.61|14122.61|14042.61|14120.8|14040.8|9
1726037270000|2024-09-11 06:47:50|14122.84|14042.84|14122.81|14042.81|14123.2|14043.2|14122.81|14042.81|10
1726037280000|2024-09-11 06:48:00|14122.62|14042.62|14121.85|14041.85|14123.01|14043.01|14120.97|14040.97|9
1726037290000|2024-09-11 06:48:10|14121.82|14041.82|14123.52|14043.52|14123.52|14043.52|14121.46|14041.46|10
1726037300000|2024-09-11 06:48:20|14124.26|14044.26|14124.1|14044.1|14124.26|14044.26|14123.52|14043.52|10
1726037310000|2024-09-11 06:48:30|14124.11|14044.11|14125.07|14045.07|14125.07|14045.07|14124.1|14044.1|8
1726037320000|2024-09-11 06:48:40|14125.1|14045.1|14124.05|14044.05|14125.43|14045.43|14124.05|14044.05|9
1726037330000|2024-09-11 06:48:50|14123.91|14043.91|14123.7|14043.7|14124.65|14044.65|14123.7|14043.7|8
1726037340000|2024-09-11 06:49:00|14122.75|14042.75|14120.02|14040.02|14122.75|14042.75|14120.02|14040.02|10
1726037350000|2024-09-11 06:49:10|14120.01|14040.01|14121.36|14041.36|14121.52|14041.52|14119.6|14039.6|10
1726037360000|2024-09-11 06:49:20|14121.23|14041.23|14118.96|14038.96|14121.46|14041.46|14118.96|14038.96|10
1726037370000|2024-09-11 06:49:30|14118.8|14038.8|14118.08|14038.08|14118.8|14038.8|14118.08|14038.08|10
1726037380000|2024-09-11 06:49:40|14118.01|14038.01|14117.57|14037.57|14118.01|14038.01|14117.57|14037.57|8
1726037390000|2024-09-11 06:49:50|14117.55|14037.55|14117.11|14037.11|14117.55|14037.55|14117.1|14037.1|9
1726037400000|2024-09-11 06:50:00|14117.12|14037.12|14117.51|14037.51|14117.51|14037.51|14117.1|14037.1|9
1726037410000|2024-09-11 06:50:10|14117.37|14037.37|14117.14|14037.14|14117.42|14037.42|14117.14|14037.14|9
1726037420000|2024-09-11 06:50:20|14117.07|14037.07|14117.92|14037.92|14117.96|14037.96|14117.07|14037.07|8
1726037430000|2024-09-11 06:50:30|14118.13|14038.13|14118.2|14038.2|14118.21|14038.21|14117.87|14037.87|10
1726037440000|2024-09-11 06:50:40|14118.21|14038.21|14120.4|14040.4|14120.4|14040.4|14118.16|14038.16|10
1726037450000|2024-09-11 06:50:50|14120.49|14040.49|14120.47|14040.47|14120.76|14040.76|14120.32|14040.32|10
1726037460000|2024-09-11 06:51:00|14120.68|14040.68|14120.91|14040.91|14120.91|14040.91|14120.64|14040.64|8
1726037470000|2024-09-11 06:51:10|14120.82|14040.82|14119.23|14039.23|14120.92|14040.92|14119.23|14039.23|9
1726037480000|2024-09-11 06:51:20|14119.22|14039.22|14117.73|14037.73|14119.25|14039.25|14117.73|14037.73|10
1726037490000|2024-09-11 06:51:30|14117.61|14037.61|14117.1|14037.1|14117.92|14037.92|14117.1|14037.1|9
1726037500000|2024-09-11 06:51:40|14116.5|14036.5|14116.43|14036.43|14116.5|14036.5|14116.32|14036.32|7
1726037510000|2024-09-11 06:51:50|14116.42|14036.42|14116.6|14036.6|14116.6|14036.6|14116.41|14036.41|7
1726037520000|2024-09-11 06:52:00|14116.37|14036.37|14115.36|14035.36|14116.37|14036.37|14114.78|14034.78|10
1726037530000|2024-09-11 06:52:10|14115.52|14035.52|14115.14|14035.14|14115.65|14035.65|14115|14035|10
1726037540000|2024-09-11 06:52:20|14115.12|14035.12|14115.03|14035.03|14115.17|14035.17|14115.02|14035.02|8
1726037550000|2024-09-11 06:52:30|14115|14035|14114.96|14034.96|14115.01|14035.01|14114.79|14034.79|7
1726037560000|2024-09-11 06:52:40|14115.18|14035.18|14115.36|14035.36|14115.39|14035.39|14115.18|14035.18|7
1726037570000|2024-09-11 06:52:50|14115.38|14035.38|14115.42|14035.42|14115.42|14035.42|14115.15|14035.15|8
1726037580000|2024-09-11 06:53:00|14116.46|14036.46|14117.24|14037.24|14117.47|14037.47|14116.46|14036.46|8
1726037590000|2024-09-11 06:53:10|14117.26|14037.26|14115.66|14035.66|14117.26|14037.26|14115.66|14035.66|10
1726037600000|2024-09-11 06:53:20|14115.42|14035.42|14116.8|14036.8|14116.88|14036.88|14115.42|14035.42|7
1726037610000|2024-09-11 06:53:30|14116.9|14036.9|14116.5|14036.5|14116.9|14036.9|14116.5|14036.5|9
1726037620000|2024-09-11 06:53:40|14116.56|14036.56|14116.39|14036.39|14116.58|14036.58|14116.39|14036.39|7
1726037630000|2024-09-11 06:53:50|14116.72|14036.72|14115.07|14035.07|14116.72|14036.72|14114.82|14034.82|9
1726037640000|2024-09-11 06:54:00|14115.06|14035.06|14115.02|14035.02|14115.12|14035.12|14115.02|14035.02|7
1726037650000|2024-09-11 06:54:10|14115.16|14035.16|14115.67|14035.67|14115.69|14035.69|14115.16|14035.16|10
1726037660000|2024-09-11 06:54:20|14115.71|14035.71|14115.04|14035.04|14115.88|14035.88|14115.04|14035.04|10
1726037670000|2024-09-11 06:54:30|14115.06|14035.06|14117.83|14037.83|14117.85|14037.85|14115.06|14035.06|10
1726037680000|2024-09-11 06:54:40|14117.82|14037.82|14118.05|14038.05|14118.06|14038.06|14117.82|14037.82|6
1726037690000|2024-09-11 06:54:50|14118.28|14038.28|14120.54|14040.54|14121.05|14041.05|14118.28|14038.28|10
1726037700000|2024-09-11 06:55:00|14120.42|14040.42|14118.05|14038.05|14120.42|14040.42|14118.05|14038.05|10
1726037710000|2024-09-11 06:55:10|14118|14038|14116.97|14036.97|14118.23|14038.23|14116.97|14036.97|10
1726037720000|2024-09-11 06:55:20|14116.51|14036.51|14114.75|14034.75|14116.51|14036.51|14114.75|14034.75|10
1726037730000|2024-09-11 06:55:30|14114.61|14034.61|14114.53|14034.53|14114.61|14034.61|14114.36|14034.36|9
1726037740000|2024-09-11 06:55:40|14114.52|14034.52|14113.99|14033.99|14114.59|14034.59|14113.99|14033.99|8
1726037750000|2024-09-11 06:55:50|14113.96|14033.96|14113.33|14033.33|14113.99|14033.99|14113.33|14033.33|10
1726037760000|2024-09-11 06:56:00|14113.32|14033.32|14113.86|14033.86|14113.96|14033.96|14113.06|14033.06|10
1726037770000|2024-09-11 06:56:10|14113.97|14033.97|14112.75|14032.75|14113.97|14033.97|14112.73|14032.73|9
1726037780000|2024-09-11 06:56:20|14112.78|14032.78|14113.01|14033.01|14113.02|14033.02|14112.78|14032.78|8
1726037790000|2024-09-11 06:56:30|14112.96|14032.96|14112.69|14032.69|14112.96|14032.96|14112.69|14032.69|9
1726037800000|2024-09-11 06:56:40|14112.68|14032.68|14112.25|14032.25|14112.88|14032.88|14112.25|14032.25|9
1726037810000|2024-09-11 06:56:50|14112.24|14032.24|14111.62|14031.62|14112.24|14032.24|14111.62|14031.62|7
1726037820000|2024-09-11 06:57:00|14111.78|14031.78|14111.37|14031.37|14111.78|14031.78|14111.37|14031.37|7
1726037830000|2024-09-11 06:57:10|14111.44|14031.44|14110.76|14030.76|14111.44|14031.44|14110.67|14030.67|7
1726037840000|2024-09-11 06:57:20|14110.75|14030.75|14100.65|14020.65|14110.75|14030.75|14100.65|14020.65|10
1726037850000|2024-09-11 06:57:30|14099.14|14019.14|14097.71|14017.71|14099.14|14019.14|14097.71|14017.71|10
1726037860000|2024-09-11 06:57:40|14097.64|14017.64|14098.53|14018.53|14098.53|14018.53|14097.59|14017.59|10
1726037870000|2024-09-11 06:57:50|14098.38|14018.38|14098.59|14018.59|14098.73|14018.73|14098.32|14018.32|9
1726037880000|2024-09-11 06:58:00|14098.42|14018.42|14097.99|14017.99|14098.42|14018.42|14097.9|14017.9|9
1726037890000|2024-09-11 06:58:10|14097.98|14017.98|14099.58|14019.58|14099.58|14019.58|14097.42|14017.42|10
1726037900000|2024-09-11 06:58:20|14099.7|14019.7|14099.47|14019.47|14100.06|14020.06|14099.47|14019.47|9
1726037910000|2024-09-11 06:58:30|14099.5|14019.5|14101.58|14021.58|14101.58|14021.58|14099.5|14019.5|6
1726037920000|2024-09-11 06:58:40|14101.29|14021.29|14100.45|14020.45|14101.29|14021.29|14100.04|14020.04|10
1726037930000|2024-09-11 06:58:50|14100.39|14020.39|14102.23|14022.23|14102.48|14022.48|14099.83|14019.83|10
1726037940000|2024-09-11 06:59:00|14102.24|14022.24|14102.25|14022.25|14102.47|14022.47|14102.18|14022.18|9
1726037950000|2024-09-11 06:59:10|14102.27|14022.27|14102.58|14022.58|14102.61|14022.61|14102.25|14022.25|9
1726037960000|2024-09-11 06:59:20|14102.57|14022.57|14102.64|14022.64|14102.91|14022.91|14102.57|14022.57|9
1726037970000|2024-09-11 06:59:30|14102.6|14022.6|14103.22|14023.22|14103.22|14023.22|14102.58|14022.58|10
1726037980000|2024-09-11 06:59:40|14103.25|14023.25|14103.26|14023.26|14103.35|14023.35|14103.25|14023.25|7
1726037990000|2024-09-11 06:59:50|14103.28|14023.28|14103.16|14023.16|14103.28|14023.28|14103.1|14023.1|10
1726038000000|2024-09-11 07:00:00|14103.17|14023.17|14105.21|14025.21|14105.21|14025.21|14103.1|14023.1|10
1726038010000|2024-09-11 07:00:10|14105.38|14025.38|14105.13|14025.13|14105.38|14025.38|14105.1|14025.1|10
1726038020000|2024-09-11 07:00:20|14105.12|14025.12|14104.42|14024.42|14105.2|14025.2|14104.42|14024.42|9
1726038030000|2024-09-11 07:00:30|14104.14|14024.14|14105.11|14025.11|14105.47|14025.47|14104.14|14024.14|10
1726038040000|2024-09-11 07:00:40|14105.07|14025.07|14104.92|14024.92|14105.07|14025.07|14104.77|14024.77|10
1726038050000|2024-09-11 07:00:50|14104.9|14024.9|14104.85|14024.85|14104.92|14024.92|14104.85|14024.85|6
1726038060000|2024-09-11 07:01:00|14105.26|14025.26|14105.47|14025.47|14105.48|14025.48|14105.11|14025.11|6
1726038070000|2024-09-11 07:01:10|14105.68|14025.68|14106.22|14026.22|14106.22|14026.22|14105.68|14025.68|10
1726038080000|2024-09-11 07:01:20|14106.61|14026.61|14108.81|14028.81|14108.81|14028.81|14106.61|14026.61|10
1726038090000|2024-09-11 07:01:30|14109.24|14029.24|14109.8|14029.8|14109.8|14029.8|14108.99|14028.99|9
1726038100000|2024-09-11 07:01:40|14109.79|14029.79|14109.35|14029.35|14109.79|14029.79|14109.19|14029.19|10
1726038110000|2024-09-11 07:01:50|14109.34|14029.34|14110.44|14030.44|14110.46|14030.46|14109.33|14029.33|10
1726038120000|2024-09-11 07:02:00|14110.51|14030.51|14110.84|14030.84|14110.85|14030.85|14110.37|14030.37|8
1726038130000|2024-09-11 07:02:10|14110.74|14030.74|14112.2|14032.2|14112.2|14032.2|14110.74|14030.74|7
1726038140000|2024-09-11 07:02:20|14112.23|14032.23|14112.57|14032.57|14112.99|14032.99|14112.23|14032.23|8
1726038150000|2024-09-11 07:02:30|14112.52|14032.52|14113.46|14033.46|14113.46|14033.46|14112.48|14032.48|10
1726038160000|2024-09-11 07:02:40|14113.67|14033.67|14114.22|14034.22|14114.23|14034.23|14113.67|14033.67|5
1726038170000|2024-09-11 07:02:50|14114.26|14034.26|14115.06|14035.06|14115.16|14035.16|14114.26|14034.26|9
1726038180000|2024-09-11 07:03:00|14115.27|14035.27|14115.19|14035.19|14115.5|14035.5|14114.57|14034.57|10
1726038190000|2024-09-11 07:03:10|14115.4|14035.4|14115.1|14035.1|14115.4|14035.4|14114.96|14034.96|9
1726038200000|2024-09-11 07:03:20|14115.44|14035.44|14115.7|14035.7|14115.86|14035.86|14115.24|14035.24|10
1726038210000|2024-09-11 07:03:30|14115.58|14035.58|14117.49|14037.49|14117.49|14037.49|14115.58|14035.58|10
1726038220000|2024-09-11 07:03:40|14117.98|14037.98|14117.73|14037.73|14118.44|14038.44|14117.73|14037.73|10
1726038230000|2024-09-11 07:03:50|14117.69|14037.69|14115.64|14035.64|14117.69|14037.69|14115.62|14035.62|6
1726038240000|2024-09-11 07:04:00|14115.63|14035.63|14114.06|14034.06|14116.08|14036.08|14114.06|14034.06|10
1726038250000|2024-09-11 07:04:10|14114.31|14034.31|14114.6|14034.6|14114.66|14034.66|14114.31|14034.31|9
1726038260000|2024-09-11 07:04:20|14114.61|14034.61|14113.76|14033.76|14114.61|14034.61|14113.76|14033.76|8
1726038270000|2024-09-11 07:04:30|14113.67|14033.67|14112.09|14032.09|14113.72|14033.72|14112.09|14032.09|10
1726038280000|2024-09-11 07:04:40|14111.72|14031.72|14111.35|14031.35|14111.99|14031.99|14111.31|14031.31|9
1726038290000|2024-09-11 07:04:50|14111.26|14031.26|14110.39|14030.39|14111.26|14031.26|14110.39|14030.39|9
1726038300000|2024-09-11 07:05:00|14110.4|14030.4|14111.35|14031.35|14111.35|14031.35|14110.04|14030.04|9
1726038310000|2024-09-11 07:05:10|14111.57|14031.57|14111.11|14031.11|14111.58|14031.58|14110.74|14030.74|10
1726038320000|2024-09-11 07:05:20|14111.34|14031.34|14111.78|14031.78|14112.23|14032.23|14111.34|14031.34|9
1726038330000|2024-09-11 07:05:30|14111.92|14031.92|14111.95|14031.95|14111.98|14031.98|14111.77|14031.77|7
1726038340000|2024-09-11 07:05:40|14112.13|14032.13|14113.03|14033.03|14113.03|14033.03|14112.13|14032.13|9
1726038350000|2024-09-11 07:05:50|14113.08|14033.08|14112.56|14032.56|14113.13|14033.13|14112.56|14032.56|7
1726038360000|2024-09-11 07:06:00|14112.63|14032.63|14112.2|14032.2|14112.67|14032.67|14112.18|14032.18|9
1726038370000|2024-09-11 07:06:10|14112.18|14032.18|14112.59|14032.59|14112.59|14032.59|14111.73|14031.73|10
1726038380000|2024-09-11 07:06:20|14112.67|14032.67|14110.53|14030.53|14112.67|14032.67|14110.53|14030.53|10
1726038390000|2024-09-11 07:06:30|14110.52|14030.52|14110.8|14030.8|14110.8|14030.8|14110.24|14030.24|7
1726038400000|2024-09-11 07:06:40|14110.88|14030.88|14111.08|14031.08|14111.15|14031.15|14110.88|14030.88|9
1726038410000|2024-09-11 07:06:50|14111.47|14031.47|14110.83|14030.83|14111.47|14031.47|14110.66|14030.66|8
1726038420000|2024-09-11 07:07:00|14110.85|14030.85|14110.29|14030.29|14110.85|14030.85|14110.29|14030.29|8
1726038430000|2024-09-11 07:07:10|14110.26|14030.26|14111.57|14031.57|14111.57|14031.57|14110.26|14030.26|10
1726038440000|2024-09-11 07:07:20|14111.56|14031.56|14111.96|14031.96|14112.13|14032.13|14111.53|14031.53|9
1726038450000|2024-09-11 07:07:30|14112.33|14032.33|14115.83|14035.83|14115.83|14035.83|14112.33|14032.33|10
1726038460000|2024-09-11 07:07:40|14115.98|14035.98|14116.22|14036.22|14116.39|14036.39|14115.98|14035.98|8
1726038470000|2024-09-11 07:07:50|14116.55|14036.55|14115.9|14035.9|14116.55|14036.55|14115.73|14035.73|8
1726038480000|2024-09-11 07:08:00|14116.27|14036.27|14117.15|14037.15|14117.49|14037.49|14116.25|14036.25|10
1726038490000|2024-09-11 07:08:10|14117.29|14037.29|14117.65|14037.65|14117.67|14037.67|14117.29|14037.29|9
1726038500000|2024-09-11 07:08:20|14117.35|14037.35|14117.26|14037.26|14117.35|14037.35|14117.23|14037.23|7
1726038510000|2024-09-11 07:08:30|14117.43|14037.43|14117.19|14037.19|14117.43|14037.43|14117.19|14037.19|7
1726038520000|2024-09-11 07:08:40|14116.96|14036.96|14115.83|14035.83|14117.01|14037.01|14115.83|14035.83|6
1726038530000|2024-09-11 07:08:50|14115.53|14035.53|14116.54|14036.54|14116.54|14036.54|14114.91|14034.91|9
1726038540000|2024-09-11 07:09:00|14116.89|14036.89|14117.61|14037.61|14117.78|14037.78|14116.89|14036.89|10
1726038550000|2024-09-11 07:09:10|14117.62|14037.62|14117.2|14037.2|14117.75|14037.75|14117.2|14037.2|7
1726038560000|2024-09-11 07:09:20|14116.87|14036.87|14116.62|14036.62|14116.88|14036.88|14116.62|14036.62|6
1726038570000|2024-09-11 07:09:30|14116.97|14036.97|14117.43|14037.43|14117.43|14037.43|14116.64|14036.64|8
1726038580000|2024-09-11 07:09:40|14117.08|14037.08|14117.21|14037.21|14117.21|14037.21|14116.78|14036.78|9
1726038590000|2024-09-11 07:09:50|14117.24|14037.24|14116.87|14036.87|14117.24|14037.24|14116.87|14036.87|8
1726038600000|2024-09-11 07:10:00|14116.79|14036.79|14116.67|14036.67|14116.79|14036.79|14116.56|14036.56|5
1726038610000|2024-09-11 07:10:10|14116.68|14036.68|14116.02|14036.02|14116.68|14036.68|14116.02|14036.02|9
1726038620000|2024-09-11 07:10:20|14116.03|14036.03|14114.23|14034.23|14116.24|14036.24|14114.09|14034.09|9
1726038630000|2024-09-11 07:10:30|14113.86|14033.86|14111|14031|14113.86|14033.86|14111|14031|10
1726038640000|2024-09-11 07:10:40|14110.9|14030.9|14113.54|14033.54|14113.54|14033.54|14110.9|14030.9|10
1726038650000|2024-09-11 07:10:50|14113.67|14033.67|14113.76|14033.76|14114.21|14034.21|14113.51|14033.51|10
1726038660000|2024-09-11 07:11:00|14113.6|14033.6|14113.92|14033.92|14113.92|14033.92|14113.41|14033.41|8
1726038670000|2024-09-11 07:11:10|14114|14034|14115.47|14035.47|14115.47|14035.47|14114|14034|10
1726038680000|2024-09-11 07:11:20|14115.6|14035.6|14115.98|14035.98|14115.98|14035.98|14115.6|14035.6|9
1726038690000|2024-09-11 07:11:30|14116.51|14036.51|14117.33|14037.33|14117.33|14037.33|14116.51|14036.51|9
1726038700000|2024-09-11 07:11:40|14117.5|14037.5|14117|14037|14117.5|14037.5|14117|14037|9
1726038710000|2024-09-11 07:11:50|14116.72|14036.72|14115.33|14035.33|14116.72|14036.72|14115.21|14035.21|10
1726038720000|2024-09-11 07:12:00|14115.28|14035.28|14115.22|14035.22|14115.42|14035.42|14115.2|14035.2|7
1726038730000|2024-09-11 07:12:10|14114.36|14034.36|14113.73|14033.73|14114.36|14034.36|14113.55|14033.55|9
1726038740000|2024-09-11 07:12:20|14113.78|14033.78|14113.44|14033.44|14113.8|14033.8|14113.44|14033.44|8
1726038750000|2024-09-11 07:12:30|14113.42|14033.42|14113.22|14033.22|14113.42|14033.42|14113.17|14033.17|10
1726038760000|2024-09-11 07:12:40|14113.11|14033.11|14112.81|14032.81|14113.18|14033.18|14112.81|14032.81|9
1726038770000|2024-09-11 07:12:50|14112.92|14032.92|14112.66|14032.66|14112.95|14032.95|14112.65|14032.65|6
1726038780000|2024-09-11 07:13:00|14113.07|14033.07|14114.54|14034.54|14114.54|14034.54|14113.07|14033.07|9
1726038790000|2024-09-11 07:13:10|14114.8|14034.8|14115.23|14035.23|14115.23|14035.23|14114.8|14034.8|8
1726038800000|2024-09-11 07:13:20|14115.19|14035.19|14115.4|14035.4|14115.47|14035.47|14115.18|14035.18|10
1726038810000|2024-09-11 07:13:30|14115.41|14035.41|14116.54|14036.54|14116.54|14036.54|14115.24|14035.24|8
1726038820000|2024-09-11 07:13:40|14116.41|14036.41|14116.25|14036.25|14116.41|14036.41|14116.22|14036.22|9
1726038830000|2024-09-11 07:13:50|14116.2|14036.2|14116.27|14036.27|14116.27|14036.27|14116.14|14036.14|4
1726038840000|2024-09-11 07:14:00|14116.19|14036.19|14117.8|14037.8|14117.8|14037.8|14116.15|14036.15|9
1726038850000|2024-09-11 07:14:10|14117.81|14037.81|14119.58|14039.58|14119.61|14039.61|14117.81|14037.81|9
1726038860000|2024-09-11 07:14:20|14119.97|14039.97|14119.66|14039.66|14119.97|14039.97|14119.66|14039.66|10
1726038870000|2024-09-11 07:14:30|14119.5|14039.5|14118.59|14038.59|14119.61|14039.61|14118.59|14038.59|9
1726038880000|2024-09-11 07:14:40|14118.54|14038.54|14118.28|14038.28|14118.6|14038.6|14118.28|14038.28|8
1726038890000|2024-09-11 07:14:50|14118.26|14038.26|14116.91|14036.91|14118.27|14038.27|14116.91|14036.91|9
1726038900000|2024-09-11 07:15:00|14116.9|14036.9|14115.73|14035.73|14116.9|14036.9|14115.73|14035.73|9
1726038910000|2024-09-11 07:15:10|14115.69|14035.69|14116.2|14036.2|14116.2|14036.2|14115.69|14035.69|10
1726038920000|2024-09-11 07:15:20|14116.45|14036.45|14115.2|14035.2|14116.72|14036.72|14115.2|14035.2|9
1726038930000|2024-09-11 07:15:30|14115.22|14035.22|14115.63|14035.63|14115.63|14035.63|14114.88|14034.88|9
1726038940000|2024-09-11 07:15:40|14115.62|14035.62|14116.03|14036.03|14116.12|14036.12|14115.62|14035.62|8
1726038950000|2024-09-11 07:15:50|14116.09|14036.09|14116.25|14036.25|14116.25|14036.25|14116.02|14036.02|6
1726038960000|2024-09-11 07:16:00|14116.09|14036.09|14117.37|14037.37|14117.5|14037.5|14115.98|14035.98|8
1726038970000|2024-09-11 07:16:10|14117.38|14037.38|14118.17|14038.17|14118.17|14038.17|14117.38|14037.38|9
1726038980000|2024-09-11 07:16:20|14118.25|14038.25|14121.06|14041.06|14121.17|14041.17|14118.25|14038.25|9
1726038990000|2024-09-11 07:16:30|14121.03|14041.03|14122.07|14042.07|14122.07|14042.07|14121.03|14041.03|10
1726039000000|2024-09-11 07:16:40|14122.11|14042.11|14124.24|14044.24|14124.24|14044.24|14122.11|14042.11|10
1726039010000|2024-09-11 07:16:50|14125.04|14045.04|14127.53|14047.53|14128.13|14048.13|14125.04|14045.04|10
1726039020000|2024-09-11 07:17:00|14128.63|14048.63|14129.67|14049.67|14129.78|14049.78|14128.63|14048.63|9
1726039030000|2024-09-11 07:17:10|14129.68|14049.68|14129.79|14049.79|14129.8|14049.8|14129.52|14049.52|8
1726039040000|2024-09-11 07:17:20|14129.62|14049.62|14129.82|14049.82|14130.34|14050.34|14129.62|14049.62|9
1726039050000|2024-09-11 07:17:30|14129.7|14049.7|14129.72|14049.72|14130.17|14050.17|14129.7|14049.7|9
1726039060000|2024-09-11 07:17:40|14129.8|14049.8|14129.25|14049.25|14130.26|14050.26|14129.25|14049.25|10
1726039070000|2024-09-11 07:17:50|14129.11|14049.11|14127.17|14047.17|14129.11|14049.11|14127.17|14047.17|9
1726039080000|2024-09-11 07:18:00|14127.05|14047.05|14126.47|14046.47|14127.05|14047.05|14126.47|14046.47|5
1726039090000|2024-09-11 07:18:10|14126.53|14046.53|14127.69|14047.69|14127.86|14047.86|14126.52|14046.52|8
1726039100000|2024-09-11 07:18:20|14127.71|14047.71|14128.2|14048.2|14128.2|14048.2|14127.63|14047.63|10
1726039110000|2024-09-11 07:18:30|14128.75|14048.75|14129.4|14049.4|14129.54|14049.54|14128.71|14048.71|10
1726039120000|2024-09-11 07:18:40|14129.69|14049.69|14129.49|14049.49|14129.88|14049.88|14129.49|14049.49|9
1726039130000|2024-09-11 07:18:50|14129.48|14049.48|14129.51|14049.51|14129.51|14049.51|14129.48|14049.48|5
1726039140000|2024-09-11 07:19:00|14129.67|14049.67|14130.1|14050.1|14130.1|14050.1|14129.67|14049.67|6
1726039150000|2024-09-11 07:19:10|14130.11|14050.11|14131|14051|14131.22|14051.22|14130.11|14050.11|9
1726039160000|2024-09-11 07:19:20|14130.97|14050.97|14130.59|14050.59|14131|14051|14130.59|14050.59|8
1726039170000|2024-09-11 07:19:30|14131.04|14051.04|14130.29|14050.29|14131.09|14051.09|14130.23|14050.23|9
1726039180000|2024-09-11 07:19:40|14130.16|14050.16|14129.28|14049.28|14130.21|14050.21|14129.28|14049.28|10
1726039190000|2024-09-11 07:19:50|14129.3|14049.3|14128.44|14048.44|14129.3|14049.3|14128.44|14048.44|5
1726039200000|2024-09-11 07:20:00|14128.13|14048.13|14128.49|14048.49|14128.87|14048.87|14128.07|14048.07|9
1726039210000|2024-09-11 07:20:10|14128.36|14048.36|14128.25|14048.25|14128.66|14048.66|14127.96|14047.96|8
1726039220000|2024-09-11 07:20:20|14128.2|14048.2|14128.12|14048.12|14128.24|14048.24|14128.12|14048.12|6
1726039230000|2024-09-11 07:20:30|14128.25|14048.25|14128.02|14048.02|14128.27|14048.27|14128.02|14048.02|6
1726039240000|2024-09-11 07:20:40|14128.04|14048.04|14127.91|14047.91|14128.21|14048.21|14127.91|14047.91|8
1726039250000|2024-09-11 07:20:50|14127.71|14047.71|14127.51|14047.51|14127.93|14047.93|14127.37|14047.37|10
1726039260000|2024-09-11 07:21:00|14127.53|14047.53|14128.43|14048.43|14128.54|14048.54|14127.53|14047.53|8
1726039270000|2024-09-11 07:21:10|14128.85|14048.85|14129.94|14049.94|14130.13|14050.13|14128.84|14048.84|8
1726039280000|2024-09-11 07:21:20|14130.11|14050.11|14130.2|14050.2|14130.41|14050.41|14130.11|14050.11|5
1726039290000|2024-09-11 07:21:30|14130.19|14050.19|14130.28|14050.28|14130.35|14050.35|14130.19|14050.19|6
1726039300000|2024-09-11 07:21:40|14130.3|14050.3|14130.53|14050.53|14130.53|14050.53|14129.94|14049.94|7
1726039310000|2024-09-11 07:21:50|14130.68|14050.68|14129.12|14049.12|14130.68|14050.68|14129.12|14049.12|10
1726039320000|2024-09-11 07:22:00|14128.93|14048.93|14128.58|14048.58|14128.93|14048.93|14128.27|14048.27|10
1726039330000|2024-09-11 07:22:10|14128.71|14048.71|14129.41|14049.41|14129.41|14049.41|14128.7|14048.7|8
1726039340000|2024-09-11 07:22:20|14130.4|14050.4|14133.57|14053.57|14133.57|14053.57|14130.4|14050.4|10
1726039350000|2024-09-11 07:22:30|14133.63|14053.63|14134.18|14054.18|14134.18|14054.18|14133.63|14053.63|7
1726039360000|2024-09-11 07:22:40|14134.79|14054.79|14135.35|14055.35|14135.37|14055.37|14134.79|14054.79|8
1726039370000|2024-09-11 07:22:50|14135.36|14055.36|14133.53|14053.53|14135.51|14055.51|14133.53|14053.53|7
1726039380000|2024-09-11 07:23:00|14133.38|14053.38|14132.41|14052.41|14133.38|14053.38|14132.41|14052.41|10
1726039390000|2024-09-11 07:23:10|14132.21|14052.21|14132.26|14052.26|14132.3|14052.3|14132.11|14052.11|10
1726039400000|2024-09-11 07:23:20|14132.4|14052.4|14132.59|14052.59|14132.62|14052.62|14132.4|14052.4|7
1726039410000|2024-09-11 07:23:30|14132.87|14052.87|14133.96|14053.96|14133.96|14053.96|14132.87|14052.87|10
1726039420000|2024-09-11 07:23:40|14133.8|14053.8|14134.18|14054.18|14134.18|14054.18|14133.8|14053.8|9
1726039430000|2024-09-11 07:23:50|14134.09|14054.09|14132.37|14052.37|14134.09|14054.09|14132.37|14052.37|8
1726039440000|2024-09-11 07:24:00|14132.36|14052.36|14132.32|14052.32|14132.5|14052.5|14132.31|14052.31|9
1726039450000|2024-09-11 07:24:10|14132.38|14052.38|14131.99|14051.99|14132.41|14052.41|14131.94|14051.94|10
1726039460000|2024-09-11 07:24:20|14131.71|14051.71|14131.36|14051.36|14131.97|14051.97|14131.34|14051.34|8
1726039470000|2024-09-11 07:24:30|14131.37|14051.37|14132.56|14052.56|14132.56|14052.56|14131.06|14051.06|9
1726039480000|2024-09-11 07:24:40|14132.67|14052.67|14133.06|14053.06|14133.09|14053.09|14132.67|14052.67|8
1726039490000|2024-09-11 07:24:50|14132.87|14052.87|14131.77|14051.77|14132.98|14052.98|14131.77|14051.77|10
1726039500000|2024-09-11 07:25:00|14131.85|14051.85|14132.3|14052.3|14132.37|14052.37|14131.85|14051.85|6
1726039510000|2024-09-11 07:25:10|14132.29|14052.29|14132.64|14052.64|14132.64|14052.64|14132.21|14052.21|9
1726039520000|2024-09-11 07:25:20|14132.81|14052.81|14133.3|14053.3|14133.31|14053.31|14132.81|14052.81|9
1726039530000|2024-09-11 07:25:30|14133.31|14053.31|14133.44|14053.44|14133.44|14053.44|14133.27|14053.27|10
1726039540000|2024-09-11 07:25:40|14133.53|14053.53|14133.5|14053.5|14133.66|14053.66|14132.08|14052.08|9
1726039550000|2024-09-11 07:25:50|14133.25|14053.25|14133.6|14053.6|14133.66|14053.66|14133.25|14053.25|8
1726039560000|2024-09-11 07:26:00|14133.57|14053.57|14133.65|14053.65|14133.65|14053.65|14133.51|14053.51|8
1726039570000|2024-09-11 07:26:10|14133.69|14053.69|14133.6|14053.6|14133.93|14053.93|14133.6|14053.6|9
1726039580000|2024-09-11 07:26:20|14133.79|14053.79|14134.09|14054.09|14134.33|14054.33|14133.79|14053.79|10
1726039590000|2024-09-11 07:26:30|14134.06|14054.06|14134.16|14054.16|14134.58|14054.58|14133.97|14053.97|9
1726039600000|2024-09-11 07:26:40|14133.9|14053.9|14132.88|14052.88|14133.9|14053.9|14132.88|14052.88|8
1726039610000|2024-09-11 07:26:50|14132.59|14052.59|14132.58|14052.58|14132.59|14052.59|14132.58|14052.58|2
1726039620000|2024-09-11 07:27:00|14132.85|14052.85|14133.01|14053.01|14133.01|14053.01|14132.72|14052.72|6
1726039630000|2024-09-11 07:27:10|14133.09|14053.09|14135.74|14055.74|14135.74|14055.74|14133.09|14053.09|9
1726039640000|2024-09-11 07:27:20|14136.3|14056.3|14137.04|14057.04|14137.25|14057.25|14136.3|14056.3|10
1726039650000|2024-09-11 07:27:30|14137.01|14057.01|14137.02|14057.02|14137.57|14057.57|14137|14057|9
1726039660000|2024-09-11 07:27:40|14136.8|14056.8|14136.63|14056.63|14136.8|14056.8|14136.24|14056.24|8
1726039670000|2024-09-11 07:27:50|14137.01|14057.01|14139.85|14059.85|14139.85|14059.85|14137.01|14057.01|9
1726039680000|2024-09-11 07:28:00|14140.09|14060.09|14140.07|14060.07|14140.21|14060.21|14139.85|14059.85|10
1726039690000|2024-09-11 07:28:10|14140.08|14060.08|14140.12|14060.12|14140.32|14060.32|14140.08|14060.08|10
1726039700000|2024-09-11 07:28:20|14140.06|14060.06|14140.27|14060.27|14140.51|14060.51|14139.46|14059.46|10
1726039710000|2024-09-11 07:28:30|14140.15|14060.15|14140.36|14060.36|14140.36|14060.36|14140|14060|10
1726039720000|2024-09-11 07:28:40|14140.27|14060.27|14141.7|14061.7|14141.7|14061.7|14140.27|14060.27|10
1726039730000|2024-09-11 07:28:50|14141.71|14061.71|14142.13|14062.13|14142.13|14062.13|14141.56|14061.56|9
1726039740000|2024-09-11 07:29:00|14142.24|14062.24|14140.7|14060.7|14142.32|14062.32|14140.65|14060.65|10
1726039750000|2024-09-11 07:29:10|14141.09|14061.09|14140.56|14060.56|14141.09|14061.09|14140.3|14060.3|9
1726039760000|2024-09-11 07:29:20|14140.64|14060.64|14140.96|14060.96|14141.06|14061.06|14140.64|14060.64|7
1726039770000|2024-09-11 07:29:30|14140.65|14060.65|14141.85|14061.85|14141.85|14061.85|14140.65|14060.65|9
1726039780000|2024-09-11 07:29:40|14142.04|14062.04|14143.66|14063.66|14143.66|14063.66|14142.04|14062.04|9
1726039790000|2024-09-11 07:29:50|14143.93|14063.93|14145.2|14065.2|14145.24|14065.24|14143.93|14063.93|10
1726039800000|2024-09-11 07:30:00|14145.24|14065.24|14146.92|14066.92|14146.92|14066.92|14145.2|14065.2|9
1726039810000|2024-09-11 07:30:10|14147.17|14067.17|14147.41|14067.41|14147.41|14067.41|14146.65|14066.65|10
1726039820000|2024-09-11 07:30:20|14147.79|14067.79|14148.35|14068.35|14148.58|14068.58|14147.79|14067.79|10
1726039830000|2024-09-11 07:30:30|14148.46|14068.46|14150.27|14070.27|14150.43|14070.43|14148.46|14068.46|9
1726039840000|2024-09-11 07:30:40|14150.31|14070.31|14150.62|14070.62|14150.67|14070.67|14150.22|14070.22|10
1726039850000|2024-09-11 07:30:50|14151.13|14071.13|14152.49|14072.49|14152.51|14072.51|14151|14071|9
1726039860000|2024-09-11 07:31:00|14152.48|14072.48|14154.74|14074.74|14155.13|14075.13|14152.48|14072.48|9
1726039870000|2024-09-11 07:31:10|14154.59|14074.59|14155.5|14075.5|14155.5|14075.5|14154.58|14074.58|10
1726039880000|2024-09-11 07:31:20|14155.49|14075.49|14157.65|14077.65|14157.65|14077.65|14155.49|14075.49|9
1726039890000|2024-09-11 07:31:30|14157.53|14077.53|14157.98|14077.98|14158.92|14078.92|14157.53|14077.53|10
1726039900000|2024-09-11 07:31:40|14157.88|14077.88|14157.64|14077.64|14157.88|14077.88|14157.61|14077.61|7
1726039910000|2024-09-11 07:31:50|14157.58|14077.58|14157.87|14077.87|14157.87|14077.87|14157.47|14077.47|8
1726039920000|2024-09-11 07:32:00|14158.01|14078.01|14158.02|14078.02|14158.03|14078.03|14157.81|14077.81|8
1726039930000|2024-09-11 07:32:10|14158.44|14078.44|14157.99|14077.99|14158.67|14078.67|14157.99|14077.99|10
1726039940000|2024-09-11 07:32:20|14157.68|14077.68|14157.86|14077.86|14157.86|14077.86|14157.56|14077.56|10
1726039950000|2024-09-11 07:32:30|14158.03|14078.03|14157.74|14077.74|14158.04|14078.04|14157.7|14077.7|8
1726039960000|2024-09-11 07:32:40|14157.13|14077.13|14156.94|14076.94|14157.23|14077.23|14156.93|14076.93|8
1726039970000|2024-09-11 07:32:50|14156.95|14076.95|14156.43|14076.43|14157.12|14077.12|14156.35|14076.35|8
1726039980000|2024-09-11 07:33:00|14156.34|14076.34|14156.39|14076.39|14156.58|14076.58|14156.34|14076.34|8
1726039990000|2024-09-11 07:33:10|14156.4|14076.4|14155.45|14075.45|14156.4|14076.4|14155.45|14075.45|10
1726040000000|2024-09-11 07:33:20|14155.26|14075.26|14152.62|14072.62|14155.26|14075.26|14152.61|14072.61|8
1726040010000|2024-09-11 07:33:30|14152|14072|14149.03|14069.03|14152|14072|14148.96|14068.96|10
1726040020000|2024-09-11 07:33:40|14148.83|14068.83|14147.6|14067.6|14148.83|14068.83|14147.6|14067.6|9
1726040030000|2024-09-11 07:33:50|14147.67|14067.67|14147.72|14067.72|14147.78|14067.78|14147.63|14067.63|10
1726040040000|2024-09-11 07:34:00|14147.73|14067.73|14147.32|14067.32|14147.73|14067.73|14147.32|14067.32|9
1726040050000|2024-09-11 07:34:10|14147.49|14067.49|14146.98|14066.98|14147.49|14067.49|14146.98|14066.98|10
1726040060000|2024-09-11 07:34:20|14146.95|14066.95|14145.97|14065.97|14147.67|14067.67|14145.97|14065.97|9
1726040070000|2024-09-11 07:34:30|14145.93|14065.93|14146.36|14066.36|14146.39|14066.39|14145.91|14065.91|9
1726040080000|2024-09-11 07:34:40|14146.31|14066.31|14146.12|14066.12|14146.32|14066.32|14146.07|14066.07|9
1726040090000|2024-09-11 07:34:50|14145.88|14065.88|14145.37|14065.37|14145.88|14065.88|14145.37|14065.37|4
1726040100000|2024-09-11 07:35:00|14145.34|14065.34|14142.42|14062.42|14145.34|14065.34|14142.42|14062.42|10
1726040110000|2024-09-11 07:35:10|14142.26|14062.26|14141.9|14061.9|14142.26|14062.26|14141.89|14061.89|8
1726040120000|2024-09-11 07:35:20|14142.09|14062.09|14140.9|14060.9|14142.33|14062.33|14140.9|14060.9|10
1726040130000|2024-09-11 07:35:30|14140.91|14060.91|14139.89|14059.89|14140.91|14060.91|14139.89|14059.89|9
1726040140000|2024-09-11 07:35:40|14139.69|14059.69|14139.03|14059.03|14139.7|14059.7|14139.03|14059.03|10
1726040150000|2024-09-11 07:35:50|14138.98|14058.98|14137.88|14057.88|14138.98|14058.98|14137.88|14057.88|9
1726040160000|2024-09-11 07:36:00|14137.86|14057.86|14137.8|14057.8|14139.48|14059.48|14137.8|14057.8|9
1726040170000|2024-09-11 07:36:10|14138.02|14058.02|14137.64|14057.64|14138.02|14058.02|14137.54|14057.54|9
1726040180000|2024-09-11 07:36:20|14137.63|14057.63|14136.59|14056.59|14137.63|14057.63|14136.59|14056.59|7
1726040190000|2024-09-11 07:36:30|14136.58|14056.58|14136.53|14056.53|14136.59|14056.59|14136.51|14056.51|7
1726040200000|2024-09-11 07:36:40|14137.36|14057.36|14137.6|14057.6|14138.25|14058.25|14137.36|14057.36|10
1726040210000|2024-09-11 07:36:50|14137.56|14057.56|14137.25|14057.25|14137.56|14057.56|14137.25|14057.25|7
1726040220000|2024-09-11 07:37:00|14137.49|14057.49|14138.03|14058.03|14138.79|14058.79|14137.49|14057.49|10
1726040230000|2024-09-11 07:37:10|14138.13|14058.13|14135.83|14055.83|14138.2|14058.2|14135.83|14055.83|10
1726040240000|2024-09-11 07:37:20|14135.78|14055.78|14136.6|14056.6|14136.6|14056.6|14135.78|14055.78|8
1726040250000|2024-09-11 07:37:30|14136.66|14056.66|14140.04|14060.04|14140.04|14060.04|14136.66|14056.66|9
1726040260000|2024-09-11 07:37:40|14140.23|14060.23|14141.81|14061.81|14142.2|14062.2|14140.23|14060.23|10
1726040270000|2024-09-11 07:37:50|14142.02|14062.02|14142.13|14062.13|14142.23|14062.23|14142.02|14062.02|10
1726040280000|2024-09-11 07:38:00|14141.72|14061.72|14141.18|14061.18|14141.72|14061.72|14141.04|14061.04|9
1726040290000|2024-09-11 07:38:10|14141.55|14061.55|14143.95|14063.95|14143.95|14063.95|14141.54|14061.54|10
1726040300000|2024-09-11 07:38:20|14144.03|14064.03|14143.08|14063.08|14144.13|14064.13|14143.08|14063.08|10
1726040310000|2024-09-11 07:38:30|14142.91|14062.91|14142.62|14062.62|14142.91|14062.91|14142.6|14062.6|10
1726040320000|2024-09-11 07:38:40|14142.39|14062.39|14141.38|14061.38|14142.42|14062.42|14141.38|14061.38|7
1726040330000|2024-09-11 07:38:50|14141.39|14061.39|14140.99|14060.99|14141.4|14061.4|14140.67|14060.67|9
1726040340000|2024-09-11 07:39:00|14141.22|14061.22|14141.98|14061.98|14141.98|14061.98|14141.22|14061.22|9
1726040350000|2024-09-11 07:39:10|14142.07|14062.07|14140.39|14060.39|14142.12|14062.12|14140.39|14060.39|10
1726040360000|2024-09-11 07:39:20|14140.32|14060.32|14140.99|14060.99|14140.99|14060.99|14140.07|14060.07|9
1726040370000|2024-09-11 07:39:30|14141|14061|14140.71|14060.71|14141|14061|14140.66|14060.66|10
1726040380000|2024-09-11 07:39:40|14140.75|14060.75|14141.04|14061.04|14141.12|14061.12|14140.75|14060.75|8
1726040390000|2024-09-11 07:39:50|14141.11|14061.11|14140.46|14060.46|14141.11|14061.11|14140.45|14060.45|8
1726040400000|2024-09-11 07:40:00|14140.19|14060.19|14138.25|14058.25|14140.19|14060.19|14138.25|14058.25|10
1726040410000|2024-09-11 07:40:10|14138.02|14058.02|14138.32|14058.32|14138.32|14058.32|14137.99|14057.99|10
1726040420000|2024-09-11 07:40:20|14138.29|14058.29|14138.19|14058.19|14138.29|14058.29|14138.19|14058.19|4
1726040430000|2024-09-11 07:40:30|14138.27|14058.27|14138.04|14058.04|14138.27|14058.27|14137.74|14057.74|10
1726040440000|2024-09-11 07:40:40|14138|14058|14138.5|14058.5|14138.51|14058.51|14137.58|14057.58|10
1726040450000|2024-09-11 07:40:50|14138.49|14058.49|14138.62|14058.62|14138.68|14058.68|14138.49|14058.49|7
1726040460000|2024-09-11 07:41:00|14138.93|14058.93|14139.51|14059.51|14139.51|14059.51|14138.92|14058.92|10
1726040470000|2024-09-11 07:41:10|14139.65|14059.65|14138.28|14058.28|14139.74|14059.74|14138.28|14058.28|8
1726040480000|2024-09-11 07:41:20|14138.21|14058.21|14138.16|14058.16|14138.26|14058.26|14138.16|14058.16|8
1726040490000|2024-09-11 07:41:30|14138.15|14058.15|14138.23|14058.23|14138.34|14058.34|14138.15|14058.15|9
1726040500000|2024-09-11 07:41:40|14138.05|14058.05|14138|14058|14138.06|14058.06|14137.73|14057.73|7
1726040510000|2024-09-11 07:41:50|14138.12|14058.12|14138.35|14058.35|14138.41|14058.41|14138.01|14058.01|9
1726040520000|2024-09-11 07:42:00|14138.52|14058.52|14138.65|14058.65|14138.69|14058.69|14138.44|14058.44|8
1726040530000|2024-09-11 07:42:10|14138.69|14058.69|14138.8|14058.8|14138.98|14058.98|14138.69|14058.69|10
1726040540000|2024-09-11 07:42:20|14138.58|14058.58|14137.86|14057.86|14138.58|14058.58|14137.86|14057.86|10
1726040550000|2024-09-11 07:42:30|14137.72|14057.72|14136.5|14056.5|14137.72|14057.72|14136.5|14056.5|8
1726040560000|2024-09-11 07:42:40|14136.65|14056.65|14136.29|14056.29|14136.83|14056.83|14136.29|14056.29|8
1726040570000|2024-09-11 07:42:50|14135.98|14055.98|14135.37|14055.37|14135.98|14055.98|14135.37|14055.37|9
1726040580000|2024-09-11 07:43:00|14135.57|14055.57|14136.87|14056.87|14137.69|14057.69|14135.57|14055.57|10
1726040590000|2024-09-11 07:43:10|14136.77|14056.77|14136.48|14056.48|14136.81|14056.81|14136.48|14056.48|10
1726040600000|2024-09-11 07:43:20|14136.65|14056.65|14135.26|14055.26|14136.79|14056.79|14135.26|14055.26|9
1726040610000|2024-09-11 07:43:30|14135|14055|14134.87|14054.87|14135|14055|14134.4|14054.4|10
1726040620000|2024-09-11 07:43:40|14134.95|14054.95|14134.23|14054.23|14134.95|14054.95|14134|14054|9
1726040630000|2024-09-11 07:43:50|14134.24|14054.24|14134.34|14054.34|14134.52|14054.52|14134.24|14054.24|6
1726040640000|2024-09-11 07:44:00|14134.3|14054.3|14133.65|14053.65|14134.3|14054.3|14133.65|14053.65|8
1726040650000|2024-09-11 07:44:10|14133.66|14053.66|14133.86|14053.86|14133.99|14053.99|14133.62|14053.62|9
1726040660000|2024-09-11 07:44:20|14133.64|14053.64|14133.22|14053.22|14133.64|14053.64|14133.22|14053.22|10
1726040670000|2024-09-11 07:44:30|14133.21|14053.21|14133.72|14053.72|14133.72|14053.72|14132.8|14052.8|7
1726040680000|2024-09-11 07:44:40|14134.16|14054.16|14133.18|14053.18|14134.33|14054.33|14133.18|14053.18|10
1726040690000|2024-09-11 07:44:50|14132.95|14052.95|14132.48|14052.48|14132.95|14052.95|14132.15|14052.15|9
1726040700000|2024-09-11 07:45:00|14132.63|14052.63|14132.21|14052.21|14132.71|14052.71|14132.21|14052.21|10
1726040710000|2024-09-11 07:45:10|14132.24|14052.24|14132.38|14052.38|14132.56|14052.56|14132.24|14052.24|10
1726040720000|2024-09-11 07:45:20|14132.1|14052.1|14133.78|14053.78|14133.78|14053.78|14131.95|14051.95|10
1726040730000|2024-09-11 07:45:30|14133.86|14053.86|14133.88|14053.88|14133.89|14053.89|14133.79|14053.79|9
1726040740000|2024-09-11 07:45:40|14133.79|14053.79|14133.35|14053.35|14133.79|14053.79|14133.31|14053.31|7
1726040750000|2024-09-11 07:45:50|14133.36|14053.36|14133.4|14053.4|14133.4|14053.4|14132.82|14052.82|10
1726040760000|2024-09-11 07:46:00|14133.48|14053.48|14133.72|14053.72|14134.06|14054.06|14133.48|14053.48|10
1726040770000|2024-09-11 07:46:10|14134.05|14054.05|14133.87|14053.87|14134.05|14054.05|14133.4|14053.4|10
1726040780000|2024-09-11 07:46:20|14134.83|14054.83|14135.73|14055.73|14137.11|14057.11|14134.83|14054.83|10
1726040790000|2024-09-11 07:46:30|14135.56|14055.56|14137.5|14057.5|14137.5|14057.5|14135.52|14055.52|9
1726040800000|2024-09-11 07:46:40|14137.52|14057.52|14138.74|14058.74|14138.83|14058.83|14137.52|14057.52|10
1726040810000|2024-09-11 07:46:50|14138.76|14058.76|14139.61|14059.61|14139.66|14059.66|14138.65|14058.65|10
1726040820000|2024-09-11 07:47:00|14139.59|14059.59|14140.75|14060.75|14140.75|14060.75|14139.59|14059.59|10
1726040830000|2024-09-11 07:47:10|14140.66|14060.66|14142.8|14062.8|14142.8|14062.8|14140.56|14060.56|10
1726040840000|2024-09-11 07:47:20|14142.88|14062.88|14142.82|14062.82|14143.2|14063.2|14142.55|14062.55|10
1726040850000|2024-09-11 07:47:30|14142.88|14062.88|14143.63|14063.63|14143.68|14063.68|14142.87|14062.87|7
1726040860000|2024-09-11 07:47:40|14143.64|14063.64|14145.59|14065.59|14145.59|14065.59|14143.64|14063.64|9
1726040870000|2024-09-11 07:47:50|14145.6|14065.6|14147.3|14067.3|14147.33|14067.33|14145.6|14065.6|8
1726040880000|2024-09-11 07:48:00|14147.35|14067.35|14146.44|14066.44|14147.36|14067.36|14146.44|14066.44|8
1726040890000|2024-09-11 07:48:10|14146.45|14066.45|14146.43|14066.43|14146.46|14066.46|14145.99|14065.99|9
1726040900000|2024-09-11 07:48:20|14146.83|14066.83|14147.39|14067.39|14147.43|14067.43|14146.83|14066.83|10
1726040910000|2024-09-11 07:48:30|14147.54|14067.54|14147.65|14067.65|14147.68|14067.68|14147.39|14067.39|9
1726040920000|2024-09-11 07:48:40|14147.68|14067.68|14147.76|14067.76|14147.82|14067.82|14147.68|14067.68|10
1726040930000|2024-09-11 07:48:50|14147.77|14067.77|14148.19|14068.19|14148.19|14068.19|14147.77|14067.77|9
1726040940000|2024-09-11 07:49:00|14148.27|14068.27|14147.81|14067.81|14148.27|14068.27|14147.81|14067.81|7
1726040950000|2024-09-11 07:49:10|14147.49|14067.49|14148.09|14068.09|14148.09|14068.09|14147.08|14067.08|9
1726040960000|2024-09-11 07:49:20|14148.31|14068.31|14148.83|14068.83|14148.83|14068.83|14148.23|14068.23|10
1726040970000|2024-09-11 07:49:30|14148.81|14068.81|14149.96|14069.96|14149.96|14069.96|14148.81|14068.81|9
1726040980000|2024-09-11 07:49:40|14150.07|14070.07|14150.04|14070.04|14150.41|14070.41|14150.04|14070.04|7
1726040990000|2024-09-11 07:49:50|14150.05|14070.05|14149.8|14069.8|14150.05|14070.05|14149.77|14069.77|7
1726041000000|2024-09-11 07:50:00|14149.79|14069.79|14148.45|14068.45|14149.93|14069.93|14148.45|14068.45|10
1726041010000|2024-09-11 07:50:10|14148.42|14068.42|14149.15|14069.15|14149.15|14069.15|14148.35|14068.35|9
1726041020000|2024-09-11 07:50:20|14149.33|14069.33|14150.4|14070.4|14150.48|14070.48|14149.33|14069.33|10
1726041030000|2024-09-11 07:50:30|14150.72|14070.72|14150.62|14070.62|14150.73|14070.73|14150.39|14070.39|10
1726041040000|2024-09-11 07:50:40|14150.61|14070.61|14150.28|14070.28|14150.61|14070.61|14149.95|14069.95|7
1726041050000|2024-09-11 07:50:50|14150.59|14070.59|14151.4|14071.4|14151.45|14071.45|14150.59|14070.59|4
1726041060000|2024-09-11 07:51:00|14148.13|14068.13|14148.42|14068.42|14148.42|14068.42|14147.82|14067.82|9
1726041070000|2024-09-11 07:51:10|14148.4|14068.4|14149.35|14069.35|14149.35|14069.35|14148.31|14068.31|7
1726041080000|2024-09-11 07:51:20|14149.73|14069.73|14149.63|14069.63|14149.73|14069.73|14149.46|14069.46|9
1726041090000|2024-09-11 07:51:30|14149.66|14069.66|14149.92|14069.92|14149.92|14069.92|14149.66|14069.66|6
1726041100000|2024-09-11 07:51:40|14150.08|14070.08|14150.08|14070.08|14150.17|14070.17|14149.89|14069.89|9
1726041110000|2024-09-11 07:51:50|14150.09|14070.09|14150.2|14070.2|14150.25|14070.25|14150.09|14070.09|7
1726041120000|2024-09-11 07:52:00|14150.19|14070.19|14150.01|14070.01|14150.19|14070.19|14150.01|14070.01|7
1726041130000|2024-09-11 07:52:10|14150|14070|14150.14|14070.14|14150.14|14070.14|14149.34|14069.34|7
1726041140000|2024-09-11 07:52:20|14150.54|14070.54|14152.29|14072.29|14152.29|14072.29|14150.54|14070.54|10
1726041150000|2024-09-11 07:52:30|14152.37|14072.37|14152.36|14072.36|14152.84|14072.84|14152.36|14072.36|10
1726041160000|2024-09-11 07:52:40|14152.12|14072.12|14149.68|14069.68|14152.12|14072.12|14149.68|14069.68|10
1726041170000|2024-09-11 07:52:50|14150.15|14070.15|14150.01|14070.01|14150.16|14070.16|14149.96|14069.96|8
1726041180000|2024-09-11 07:53:00|14149.94|14069.94|14150.29|14070.29|14150.56|14070.56|14149.94|14069.94|9
1726041190000|2024-09-11 07:53:10|14150.24|14070.24|14149.6|14069.6|14150.24|14070.24|14149.57|14069.57|9
1726041200000|2024-09-11 07:53:20|14149.59|14069.59|14150.87|14070.87|14151.17|14071.17|14149.59|14069.59|8
1726041210000|2024-09-11 07:53:30|14150.85|14070.85|14153.29|14073.29|14153.29|14073.29|14150.82|14070.82|10
1726041220000|2024-09-11 07:53:40|14153.27|14073.27|14158.19|14078.19|14158.19|14078.19|14153.27|14073.27|9
1726041230000|2024-09-11 07:53:50|14157.87|14077.87|14156.73|14076.73|14157.9|14077.9|14156.73|14076.73|7
1726041240000|2024-09-11 07:54:00|14156.4|14076.4|14155.68|14075.68|14156.4|14076.4|14155.59|14075.59|10
1726041250000|2024-09-11 07:54:10|14155.55|14075.55|14156.23|14076.23|14156.23|14076.23|14155.55|14075.55|9
1726041260000|2024-09-11 07:54:20|14156.25|14076.25|14159.29|14079.29|14159.29|14079.29|14156.25|14076.25|10
1726041270000|2024-09-11 07:54:30|14159.74|14079.74|14161.42|14081.42|14161.42|14081.42|14159.74|14079.74|9
1726041280000|2024-09-11 07:54:40|14161.43|14081.43|14163.59|14083.59|14163.59|14083.59|14161.43|14081.43|9
1726041290000|2024-09-11 07:54:50|14163.76|14083.76|14168.6|14088.6|14168.6|14088.6|14163.74|14083.74|10
1726041300000|2024-09-11 07:55:00|14168.77|14088.77|14167.22|14087.22|14168.89|14088.89|14167.22|14087.22|10
1726041310000|2024-09-11 07:55:10|14167.19|14087.19|14165.98|14085.98|14167.2|14087.2|14165.93|14085.93|9
1726041320000|2024-09-11 07:55:20|14166.05|14086.05|14165.75|14085.75|14166.39|14086.39|14165.75|14085.75|9
1726041330000|2024-09-11 07:55:30|14166.38|14086.38|14166.71|14086.71|14166.71|14086.71|14166.21|14086.21|9
1726041340000|2024-09-11 07:55:40|14167.08|14087.08|14167.05|14087.05|14167.08|14087.08|14166.9|14086.9|9
1726041350000|2024-09-11 07:55:50|14167.06|14087.06|14167.42|14087.42|14167.59|14087.59|14167.06|14087.06|10
1726041360000|2024-09-11 07:56:00|14170.34|14090.34|14171.43|14091.43|14171.43|14091.43|14170.01|14090.01|9
1726041370000|2024-09-11 07:56:10|14171.44|14091.44|14171.87|14091.87|14172.64|14092.64|14171.44|14091.44|9
1726041380000|2024-09-11 07:56:20|14171.9|14091.9|14169.71|14089.71|14171.9|14091.9|14169.71|14089.71|10
1726041390000|2024-09-11 07:56:30|14169.87|14089.87|14169.76|14089.76|14170.32|14090.32|14169.76|14089.76|8
1726041400000|2024-09-11 07:56:40|14170.05|14090.05|14170.26|14090.26|14170.39|14090.39|14170.05|14090.05|8
1726041410000|2024-09-11 07:56:50|14170.37|14090.37|14172.74|14092.74|14172.74|14092.74|14170.37|14090.37|10
1726041420000|2024-09-11 07:57:00|14174.02|14094.02|14174.4|14094.4|14175.69|14095.69|14174.02|14094.02|8
1726041430000|2024-09-11 07:57:10|14174.1|14094.1|14174.34|14094.34|14174.34|14094.34|14174.1|14094.1|10
1726041440000|2024-09-11 07:57:20|14174.39|14094.39|14175.1|14095.1|14175.33|14095.33|14174.39|14094.39|9
1726041450000|2024-09-11 07:57:30|14174.91|14094.91|14174.15|14094.15|14175.05|14095.05|14174.15|14094.15|8
1726041460000|2024-09-11 07:57:40|14173.79|14093.79|14174.66|14094.66|14175.49|14095.49|14173.38|14093.38|8
1726041470000|2024-09-11 07:57:50|14174.91|14094.91|14175.46|14095.46|14175.8|14095.8|14174.91|14094.91|9
1726041480000|2024-09-11 07:58:00|14175.35|14095.35|14175.61|14095.61|14175.91|14095.91|14175.35|14095.35|9
1726041490000|2024-09-11 07:58:10|14175.35|14095.35|14175.76|14095.76|14175.93|14095.93|14175.35|14095.35|9
1726041500000|2024-09-11 07:58:20|14175.26|14095.26|14174.45|14094.45|14175.37|14095.37|14174.45|14094.45|7
1726041510000|2024-09-11 07:58:30|14174.33|14094.33|14174.3|14094.3|14174.33|14094.33|14173.89|14093.89|9
1726041520000|2024-09-11 07:58:40|14174.31|14094.31|14173.74|14093.74|14174.64|14094.64|14173.74|14093.74|9
1726041530000|2024-09-11 07:58:50|14173.2|14093.2|14172.91|14092.91|14173.2|14093.2|14172.91|14092.91|9
1726041540000|2024-09-11 07:59:00|14172.9|14092.9|14173.61|14093.61|14173.61|14093.61|14172.84|14092.84|7
1726041550000|2024-09-11 07:59:10|14173.59|14093.59|14173.47|14093.47|14173.66|14093.66|14173.39|14093.39|10
1726041560000|2024-09-11 07:59:20|14173.03|14093.03|14173.1|14093.1|14173.21|14093.21|14173.01|14093.01|9
1726041570000|2024-09-11 07:59:30|14172.99|14092.99|14174.19|14094.19|14174.19|14094.19|14172.99|14092.99|10
1726041580000|2024-09-11 07:59:40|14174.24|14094.24|14174.2|14094.2|14174.35|14094.35|14174.02|14094.02|10
1726041590000|2024-09-11 07:59:50|14174.19|14094.19|14173.79|14093.79|14174.19|14094.19|14173.64|14093.64|6
1726041600000|2024-09-11 08:00:00|14173.71|14093.71|14172.07|14092.07|14173.73|14093.73|14172.07|14092.07|9
1726041610000|2024-09-11 08:00:10|14171.82|14091.82|14171.81|14091.81|14172.6|14092.6|14171.81|14091.81|10
1726041620000|2024-09-11 08:00:20|14171.82|14091.82|14171.5|14091.5|14171.85|14091.85|14171.25|14091.25|10
1726041630000|2024-09-11 08:00:30|14171.45|14091.45|14171.46|14091.46|14171.49|14091.49|14171.13|14091.13|10
1726041640000|2024-09-11 08:00:40|14171.29|14091.29|14170.86|14090.86|14171.48|14091.48|14170.86|14090.86|8
1726041650000|2024-09-11 08:00:50|14170.77|14090.77|14169.53|14089.53|14170.84|14090.84|14169.53|14089.53|9
1726041660000|2024-09-11 08:01:00|14169.62|14089.62|14168.53|14088.53|14169.85|14089.85|14168.53|14088.53|8
1726041670000|2024-09-11 08:01:10|14168.47|14088.47|14168|14088|14168.47|14088.47|14167.78|14087.78|9
1726041680000|2024-09-11 08:01:20|14167.95|14087.95|14168.14|14088.14|14168.48|14088.48|14167.95|14087.95|8
1726041690000|2024-09-11 08:01:30|14167.97|14087.97|14166.32|14086.32|14167.97|14087.97|14166.32|14086.32|9
1726041700000|2024-09-11 08:01:40|14166.25|14086.25|14164.96|14084.96|14166.25|14086.25|14164.96|14084.96|10
1726041710000|2024-09-11 08:01:50|14164.98|14084.98|14164.05|14084.05|14165.18|14085.18|14164.05|14084.05|9
1726041720000|2024-09-11 08:02:00|14163.93|14083.93|14162.93|14082.93|14163.93|14083.93|14162.85|14082.85|10
1726041730000|2024-09-11 08:02:10|14162.92|14082.92|14161.8|14081.8|14162.92|14082.92|14161.8|14081.8|10
1726041740000|2024-09-11 08:02:20|14161.43|14081.43|14159.82|14079.82|14161.52|14081.52|14159.78|14079.78|10
1726041750000|2024-09-11 08:02:30|14159.77|14079.77|14159.43|14079.43|14159.77|14079.77|14159.43|14079.43|8
1726041760000|2024-09-11 08:02:40|14159.55|14079.55|14158.38|14078.38|14159.73|14079.73|14158.38|14078.38|9
1726041770000|2024-09-11 08:02:50|14158.21|14078.21|14158.65|14078.65|14158.81|14078.81|14158.21|14078.21|8
1726041780000|2024-09-11 08:03:00|14158.64|14078.64|14158.5|14078.5|14158.65|14078.65|14158.43|14078.43|9
1726041790000|2024-09-11 08:03:10|14158.22|14078.22|14157.78|14077.78|14158.22|14078.22|14157.78|14077.78|10
1726041800000|2024-09-11 08:03:20|14157.72|14077.72|14154.34|14074.34|14157.72|14077.72|14154.34|14074.34|9
1726041810000|2024-09-11 08:03:30|14154.32|14074.32|14153.82|14073.82|14154.32|14074.32|14153.77|14073.77|9
1726041820000|2024-09-11 08:03:40|14153.71|14073.71|14151.51|14071.51|14153.72|14073.72|14151.51|14071.51|8
1726041830000|2024-09-11 08:03:50|14151.67|14071.67|14151.3|14071.3|14151.67|14071.67|14151.01|14071.01|9
1726041840000|2024-09-11 08:04:00|14151.18|14071.18|14150.28|14070.28|14151.21|14071.21|14150.28|14070.28|9
1726041850000|2024-09-11 08:04:10|14149.96|14069.96|14151.18|14071.18|14151.18|14071.18|14149.54|14069.54|10
1726041860000|2024-09-11 08:04:20|14151.31|14071.31|14150.77|14070.77|14151.31|14071.31|14150.77|14070.77|10
1726041870000|2024-09-11 08:04:30|14150.76|14070.76|14151.08|14071.08|14151.2|14071.2|14150.2|14070.2|9
1726041880000|2024-09-11 08:04:40|14150.93|14070.93|14150.52|14070.52|14151.04|14071.04|14150.52|14070.52|10
1726041890000|2024-09-11 08:04:50|14150.54|14070.54|14149.04|14069.04|14150.59|14070.59|14149.04|14069.04|10
1726041900000|2024-09-11 08:05:00|14148.82|14068.82|14146.52|14066.52|14148.82|14068.82|14146.52|14066.52|10
1726041910000|2024-09-11 08:05:10|14146.49|14066.49|14146.78|14066.78|14147.08|14067.08|14146.43|14066.43|7
1726041920000|2024-09-11 08:05:20|14146.69|14066.69|14146.38|14066.38|14146.94|14066.94|14146.07|14066.07|7
1726041930000|2024-09-11 08:05:30|14146.7|14066.7|14146.42|14066.42|14146.84|14066.84|14146.42|14066.42|6
1726041940000|2024-09-11 08:05:40|14147.07|14067.07|14146.85|14066.85|14147.19|14067.19|14146.73|14066.73|9
1726041950000|2024-09-11 08:05:50|14146.87|14066.87|14146.87|14066.87|14147.03|14067.03|14146.75|14066.75|10
1726041960000|2024-09-11 08:06:00|14146.61|14066.61|14147.13|14067.13|14147.16|14067.16|14146.45|14066.45|9
1726041970000|2024-09-11 08:06:10|14147.02|14067.02|14147.37|14067.37|14147.52|14067.52|14146.99|14066.99|8
1726041980000|2024-09-11 08:06:20|14147.38|14067.38|14147.39|14067.39|14147.45|14067.45|14147.21|14067.21|10
1726041990000|2024-09-11 08:06:30|14147.37|14067.37|14146.9|14066.9|14147.37|14067.37|14146.87|14066.87|8
1726042000000|2024-09-11 08:06:40|14147|14067|14147.7|14067.7|14147.7|14067.7|14147|14067|10
1726042010000|2024-09-11 08:06:50|14147.74|14067.74|14146.67|14066.67|14147.75|14067.75|14146.67|14066.67|10
1726042020000|2024-09-11 08:07:00|14146.66|14066.66|14146.55|14066.55|14146.66|14066.66|14146.41|14066.41|9
1726042030000|2024-09-11 08:07:10|14146.58|14066.58|14146.64|14066.64|14146.93|14066.93|14146.39|14066.39|9
1726042040000|2024-09-11 08:07:20|14146.63|14066.63|14145.96|14065.96|14146.63|14066.63|14145.95|14065.95|8
1726042050000|2024-09-11 08:07:30|14146.17|14066.17|14145.7|14065.7|14146.17|14066.17|14145.57|14065.57|9
1726042060000|2024-09-11 08:07:40|14145.68|14065.68|14143.78|14063.78|14145.68|14065.68|14143.78|14063.78|8
1726042070000|2024-09-11 08:07:50|14143.52|14063.52|14142.16|14062.16|14143.59|14063.59|14142.16|14062.16|8
1726042080000|2024-09-11 08:08:00|14141.85|14061.85|14141.83|14061.83|14141.85|14061.85|14141.74|14061.74|8
1726042090000|2024-09-11 08:08:10|14141.9|14061.9|14141.66|14061.66|14141.91|14061.91|14141.65|14061.65|7
1726042100000|2024-09-11 08:08:20|14141.68|14061.68|14141.15|14061.15|14141.68|14061.68|14141.15|14061.15|7
1726042110000|2024-09-11 08:08:30|14141.13|14061.13|14139.18|14059.18|14141.13|14061.13|14139.18|14059.18|9
1726042120000|2024-09-11 08:08:40|14139.11|14059.11|14139.54|14059.54|14139.54|14059.54|14138.9|14058.9|9
1726042130000|2024-09-11 08:08:50|14140.2|14060.2|14141.19|14061.19|14141.42|14061.42|14140.2|14060.2|9
1726042140000|2024-09-11 08:09:00|14141.2|14061.2|14140.69|14060.69|14141.2|14061.2|14140.67|14060.67|9
1726042150000|2024-09-11 08:09:10|14140.42|14060.42|14140.32|14060.32|14140.58|14060.58|14140.07|14060.07|10
1726042160000|2024-09-11 08:09:20|14140.33|14060.33|14140.62|14060.62|14140.62|14060.62|14140.33|14060.33|6
1726042170000|2024-09-11 08:09:30|14140.46|14060.46|14141.2|14061.2|14141.2|14061.2|14140.41|14060.41|8
1726042180000|2024-09-11 08:09:40|14141.15|14061.15|14140.15|14060.15|14141.15|14061.15|14140.15|14060.15|7
1726042190000|2024-09-11 08:09:50|14140.23|14060.23|14140.78|14060.78|14140.85|14060.85|14140.23|14060.23|10
1726042200000|2024-09-11 08:10:00|14141.05|14061.05|14141.04|14061.04|14141.15|14061.15|14140.99|14060.99|9
1726042210000|2024-09-11 08:10:10|14141.06|14061.06|14139.69|14059.69|14141.13|14061.13|14139.69|14059.69|9
1726042220000|2024-09-11 08:10:20|14139.89|14059.89|14139.46|14059.46|14139.89|14059.89|14139.42|14059.42|7
1726042230000|2024-09-11 08:10:30|14139.41|14059.41|14139.29|14059.29|14139.41|14059.41|14139.02|14059.02|9
1726042240000|2024-09-11 08:10:40|14139.28|14059.28|14139.12|14059.12|14139.28|14059.28|14139.12|14059.12|6
1726042250000|2024-09-11 08:10:50|14138.58|14058.58|14137.73|14057.73|14138.58|14058.58|14137.73|14057.73|8
1726042260000|2024-09-11 08:11:00|14137.72|14057.72|14138.46|14058.46|14138.46|14058.46|14137.61|14057.61|9
1726042270000|2024-09-11 08:11:10|14138.84|14058.84|14138.58|14058.58|14139.17|14059.17|14138.58|14058.58|9
1726042280000|2024-09-11 08:11:20|14138.57|14058.57|14138.36|14058.36|14138.68|14058.68|14138.34|14058.34|10
1726042290000|2024-09-11 08:11:30|14138.25|14058.25|14136.89|14056.89|14138.25|14058.25|14136.89|14056.89|8
1726042300000|2024-09-11 08:11:40|14136.87|14056.87|14136.04|14056.04|14136.87|14056.87|14136.04|14056.04|10
1726042310000|2024-09-11 08:11:50|14136.16|14056.16|14134.95|14054.95|14136.16|14056.16|14134.86|14054.86|10
1726042320000|2024-09-11 08:12:00|14134.93|14054.93|14133.83|14053.83|14134.93|14054.93|14133.79|14053.79|10
1726042330000|2024-09-11 08:12:10|14133.81|14053.81|14133.55|14053.55|14133.81|14053.81|14133.54|14053.54|8
1726042340000|2024-09-11 08:12:20|14133.53|14053.53|14133.5|14053.5|14133.58|14053.58|14133.5|14053.5|7
1726042350000|2024-09-11 08:12:30|14133.49|14053.49|14133.16|14053.16|14133.55|14053.55|14133.15|14053.15|8
1726042360000|2024-09-11 08:12:40|14133.24|14053.24|14133.41|14053.41|14133.41|14053.41|14133.18|14053.18|6
1726042370000|2024-09-11 08:12:50|14133.62|14053.62|14134.03|14054.03|14134.03|14054.03|14133.38|14053.38|9
1726042380000|2024-09-11 08:13:00|14134|14054|14135.03|14055.03|14135.03|14055.03|14134|14054|10
1726042390000|2024-09-11 08:13:10|14135.28|14055.28|14136.41|14056.41|14136.41|14056.41|14135.26|14055.26|4
1726042400000|2024-09-11 08:13:20|14136.57|14056.57|14136.45|14056.45|14137.08|14057.08|14136.21|14056.21|10
1726042410000|2024-09-11 08:13:30|14136.41|14056.41|14136.61|14056.61|14136.61|14056.61|14136.34|14056.34|8
1726042420000|2024-09-11 08:13:40|14136.28|14056.28|14135.57|14055.57|14136.28|14056.28|14135.57|14055.57|7
1726042430000|2024-09-11 08:13:50|14135.51|14055.51|14134.51|14054.51|14135.95|14055.95|14134.51|14054.51|9
1726042440000|2024-09-11 08:14:00|14134.46|14054.46|14133.24|14053.24|14134.46|14054.46|14133.24|14053.24|9
1726042450000|2024-09-11 08:14:10|14132.8|14052.8|14132.24|14052.24|14132.8|14052.8|14132|14052|9
1726042460000|2024-09-11 08:14:20|14132.37|14052.37|14131.32|14051.32|14132.37|14052.37|14131.32|14051.32|9
1726042470000|2024-09-11 08:14:30|14131.03|14051.03|14129.18|14049.18|14131.08|14051.08|14129.18|14049.18|9
1726042480000|2024-09-11 08:14:40|14129.26|14049.26|14127.76|14047.76|14129.26|14049.26|14127.76|14047.76|9
1726042490000|2024-09-11 08:14:50|14126.16|14046.16|14124.69|14044.69|14126.16|14046.16|14124.54|14044.54|10
1726042500000|2024-09-11 08:15:00|14124.53|14044.53|14123.03|14043.03|14124.61|14044.61|14122.91|14042.91|9
1726042510000|2024-09-11 08:15:10|14122.96|14042.96|14121.46|14041.46|14122.96|14042.96|14121.46|14041.46|9
1726042520000|2024-09-11 08:15:20|14120.95|14040.95|14119.19|14039.19|14120.95|14040.95|14118.76|14038.76|10
1726042530000|2024-09-11 08:15:30|14119.16|14039.16|14116.38|14036.38|14119.17|14039.17|14116.38|14036.38|10
1726042540000|2024-09-11 08:15:40|14115.78|14035.78|14112.88|14032.88|14115.78|14035.78|14112.75|14032.75|10
1726042550000|2024-09-11 08:15:50|14112.97|14032.97|14112.99|14032.99|14113.26|14033.26|14112.9|14032.9|10
1726042560000|2024-09-11 08:16:00|14113.01|14033.01|14109.62|14029.62|14113.77|14033.77|14109.62|14029.62|10
1726042570000|2024-09-11 08:16:10|14109.58|14029.58|14108.8|14028.8|14109.58|14029.58|14108.56|14028.56|9
1726042580000|2024-09-11 08:16:20|14109|14029|14107.81|14027.81|14109.89|14029.89|14107.59|14027.59|10
1726042590000|2024-09-11 08:16:30|14108.13|14028.13|14110.72|14030.72|14110.72|14030.72|14108.11|14028.11|10
1726042600000|2024-09-11 08:16:40|14110.66|14030.66|14110.8|14030.8|14110.96|14030.96|14110.59|14030.59|8
1726042610000|2024-09-11 08:16:50|14111.15|14031.15|14111.73|14031.73|14111.73|14031.73|14111.15|14031.15|10
1726042620000|2024-09-11 08:17:00|14111.77|14031.77|14113.8|14033.8|14113.8|14033.8|14111.77|14031.77|10
1726042630000|2024-09-11 08:17:10|14113.81|14033.81|14115.25|14035.25|14115.25|14035.25|14113.81|14033.81|8
1726042640000|2024-09-11 08:17:20|14115.94|14035.94|14117.08|14037.08|14117.08|14037.08|14115.94|14035.94|8
1726042650000|2024-09-11 08:17:30|14117.07|14037.07|14117.64|14037.64|14117.64|14037.64|14117.07|14037.07|5
1726042660000|2024-09-11 08:17:40|14117.67|14037.67|14117.98|14037.98|14117.98|14037.98|14117.49|14037.49|9
1726042670000|2024-09-11 08:17:50|14118.07|14038.07|14118.32|14038.32|14118.36|14038.36|14118.07|14038.07|10
1726042680000|2024-09-11 08:18:00|14118.63|14038.63|14118.12|14038.12|14118.63|14038.63|14117.94|14037.94|8
1726042690000|2024-09-11 08:18:10|14118.11|14038.11|14119.33|14039.33|14119.33|14039.33|14117.95|14037.95|9
1726042700000|2024-09-11 08:18:20|14119.46|14039.46|14120.46|14040.46|14120.63|14040.63|14119.46|14039.46|10
1726042710000|2024-09-11 08:18:30|14120.48|14040.48|14122.64|14042.64|14122.64|14042.64|14120.48|14040.48|9
1726042720000|2024-09-11 08:18:40|14123.12|14043.12|14124.01|14044.01|14124.03|14044.03|14123.12|14043.12|9
1726042730000|2024-09-11 08:18:50|14124.16|14044.16|14123.99|14043.99|14124.23|14044.23|14123.75|14043.75|10
1726042740000|2024-09-11 08:19:00|14124.19|14044.19|14124.01|14044.01|14124.19|14044.19|14124.01|14044.01|8
1726042750000|2024-09-11 08:19:10|14124|14044|14121.98|14041.98|14124|14044|14121.75|14041.75|10
1726042760000|2024-09-11 08:19:20|14122.02|14042.02|14124.94|14044.94|14124.94|14044.94|14122.02|14042.02|9
1726042770000|2024-09-11 08:19:30|14125.26|14045.26|14125.41|14045.41|14125.57|14045.57|14125.26|14045.26|9
1726042780000|2024-09-11 08:19:40|14125.55|14045.55|14124.39|14044.39|14125.67|14045.67|14124.39|14044.39|8
1726042790000|2024-09-11 08:19:50|14124.21|14044.21|14124.25|14044.25|14124.26|14044.26|14124.09|14044.09|9
1726042800000|2024-09-11 08:20:00|14124.23|14044.23|14123.96|14043.96|14124.23|14044.23|14123.96|14043.96|9
1726042810000|2024-09-11 08:20:10|14123.94|14043.94|14123.64|14043.64|14123.94|14043.94|14123.26|14043.26|9
1726042820000|2024-09-11 08:20:20|14123.56|14043.56|14122.21|14042.21|14123.56|14043.56|14122.21|14042.21|10
1726042830000|2024-09-11 08:20:30|14122.08|14042.08|14122.02|14042.02|14122.08|14042.08|14121.81|14041.81|8
1726042840000|2024-09-11 08:20:40|14122|14042|14121.92|14041.92|14122|14042|14121.92|14041.92|4
1726042850000|2024-09-11 08:20:50|14121.91|14041.91|14120.96|14040.96|14121.91|14041.91|14120.17|14040.17|8
1726042860000|2024-09-11 08:21:00|14121.36|14041.36|14121.16|14041.16|14121.51|14041.51|14121.14|14041.14|10
1726042870000|2024-09-11 08:21:10|14121.03|14041.03|14121.26|14041.26|14121.36|14041.36|14119.91|14039.91|9
1726042880000|2024-09-11 08:21:20|14121.55|14041.55|14122.94|14042.94|14123.05|14043.05|14121.21|14041.21|10
1726042890000|2024-09-11 08:21:30|14122.87|14042.87|14122.37|14042.37|14122.87|14042.87|14122.31|14042.31|10
1726042900000|2024-09-11 08:21:40|14122.49|14042.49|14122.59|14042.59|14122.59|14042.59|14122.38|14042.38|9
1726042910000|2024-09-11 08:21:50|14122.92|14042.92|14122.76|14042.76|14122.96|14042.96|14122.56|14042.56|8
1726042920000|2024-09-11 08:22:00|14122.87|14042.87|14124.31|14044.31|14124.31|14044.31|14122.77|14042.77|10
1726042930000|2024-09-11 08:22:10|14124.79|14044.79|14124.87|14044.87|14124.87|14044.87|14124.77|14044.77|6
1726042940000|2024-09-11 08:22:20|14125.07|14045.07|14125.94|14045.94|14126.1|14046.1|14125.07|14045.07|10
1726042950000|2024-09-11 08:22:30|14126.12|14046.12|14125.89|14045.89|14126.12|14046.12|14125.88|14045.88|6
1726042960000|2024-09-11 08:22:40|14125.96|14045.96|14125.85|14045.85|14126.02|14046.02|14125.84|14045.84|6
1726042970000|2024-09-11 08:22:50|14126.05|14046.05|14125.26|14045.26|14126.71|14046.71|14125.26|14045.26|10
1726042980000|2024-09-11 08:23:00|14124.82|14044.82|14125.55|14045.55|14125.91|14045.91|14123.86|14043.86|8
1726042990000|2024-09-11 08:23:10|14125.56|14045.56|14123.62|14043.62|14125.56|14045.56|14123.62|14043.62|9
1726043000000|2024-09-11 08:23:20|14123.64|14043.64|14121.09|14041.09|14123.64|14043.64|14121.09|14041.09|10
1726043010000|2024-09-11 08:23:30|14120.36|14040.36|14119.02|14039.02|14120.36|14040.36|14118.8|14038.8|10
1726043020000|2024-09-11 08:23:40|14118.99|14038.99|14115.91|14035.91|14118.99|14038.99|14115.87|14035.87|9
1726043030000|2024-09-11 08:23:50|14116.37|14036.37|14115.66|14035.66|14116.47|14036.47|14115.66|14035.66|7
1726043040000|2024-09-11 08:24:00|14115.62|14035.62|14114.79|14034.79|14115.62|14035.62|14114.78|14034.78|10
1726043050000|2024-09-11 08:24:10|14114.73|14034.73|14114.93|14034.93|14114.93|14034.93|14114.42|14034.42|8
1726043060000|2024-09-11 08:24:20|14114.86|14034.86|14114|14034|14114.86|14034.86|14113.59|14033.59|10
1726043070000|2024-09-11 08:24:30|14114.13|14034.13|14115.53|14035.53|14115.53|14035.53|14114.13|14034.13|10
1726043080000|2024-09-11 08:24:40|14115.55|14035.55|14115.56|14035.56|14115.59|14035.59|14115.44|14035.44|8
1726043090000|2024-09-11 08:24:50|14115.67|14035.67|14116.46|14036.46|14116.46|14036.46|14115.67|14035.67|9
1726043100000|2024-09-11 08:25:00|14116.5|14036.5|14116.79|14036.79|14116.79|14036.79|14116.5|14036.5|5
1726043110000|2024-09-11 08:25:10|14116.81|14036.81|14117.4|14037.4|14117.52|14037.52|14116.63|14036.63|10
1726043120000|2024-09-11 08:25:20|14117.72|14037.72|14117.87|14037.87|14117.88|14037.88|14117.72|14037.72|9
1726043130000|2024-09-11 08:25:30|14118.12|14038.12|14119.84|14039.84|14119.84|14039.84|14118.12|14038.12|10
1726043140000|2024-09-11 08:25:40|14119.96|14039.96|14118.82|14038.82|14120.05|14040.05|14118.72|14038.72|10
1726043150000|2024-09-11 08:25:50|14118.91|14038.91|14120.97|14040.97|14120.97|14040.97|14118.91|14038.91|10
1726043160000|2024-09-11 08:26:00|14121.2|14041.2|14121.94|14041.94|14121.94|14041.94|14121.2|14041.2|9
1726043170000|2024-09-11 08:26:10|14122|14042|14119.91|14039.91|14122|14042|14119.89|14039.89|10
1726043180000|2024-09-11 08:26:20|14119.9|14039.9|14119.64|14039.64|14119.9|14039.9|14119.44|14039.44|9
1726043190000|2024-09-11 08:26:30|14119.66|14039.66|14119.68|14039.68|14119.68|14039.68|14119.66|14039.66|2
1726043200000|2024-09-11 08:26:40|14119.13|14039.13|14119.04|14039.04|14119.13|14039.13|14118.4|14038.4|9
1726043210000|2024-09-11 08:26:50|14118.85|14038.85|14119.38|14039.38|14119.38|14039.38|14118.8|14038.8|7
1726043220000|2024-09-11 08:27:00|14119.47|14039.47|14119.39|14039.39|14119.53|14039.53|14119.2|14039.2|9
1726043230000|2024-09-11 08:27:10|14119.27|14039.27|14119.67|14039.67|14119.67|14039.67|14119.21|14039.21|7
1726043240000|2024-09-11 08:27:20|14119.92|14039.92|14119.71|14039.71|14119.97|14039.97|14119.6|14039.6|9
1726043250000|2024-09-11 08:27:30|14119.73|14039.73|14119.42|14039.42|14119.73|14039.73|14119.34|14039.34|9
1726043260000|2024-09-11 08:27:40|14119.43|14039.43|14119.41|14039.41|14119.44|14039.44|14119.12|14039.12|10
1726043270000|2024-09-11 08:27:50|14119.46|14039.46|14119.32|14039.32|14119.46|14039.46|14119.19|14039.19|10
1726043280000|2024-09-11 08:28:00|14119.33|14039.33|14117.92|14037.92|14119.33|14039.33|14117.8|14037.8|7
1726043290000|2024-09-11 08:28:10|14118.01|14038.01|14118.44|14038.44|14118.44|14038.44|14117.99|14037.99|9
1726043300000|2024-09-11 08:28:20|14118.39|14038.39|14120.09|14040.09|14120.09|14040.09|14118.39|14038.39|10
1726043310000|2024-09-11 08:28:30|14120.1|14040.1|14120.84|14040.84|14120.84|14040.84|14120.1|14040.1|9
1726043320000|2024-09-11 08:28:40|14120.95|14040.95|14121.51|14041.51|14121.51|14041.51|14120.95|14040.95|6
1726043330000|2024-09-11 08:28:50|14121.5|14041.5|14121.41|14041.41|14121.5|14041.5|14121.41|14041.41|5
1726043340000|2024-09-11 08:29:00|14121.2|14041.2|14121.11|14041.11|14121.2|14041.2|14121.1|14041.1|6
1726043350000|2024-09-11 08:29:10|14121.34|14041.34|14121.34|14041.34|14121.34|14041.34|14121.1|14041.1|8
1726043360000|2024-09-11 08:29:20|14121.56|14041.56|14122.48|14042.48|14122.48|14042.48|14121.56|14041.56|7
1726043370000|2024-09-11 08:29:30|14122.51|14042.51|14120.96|14040.96|14122.51|14042.51|14120.96|14040.96|8
1726043380000|2024-09-11 08:29:40|14122.15|14042.15|14124.41|14044.41|14124.41|14044.41|14122.15|14042.15|10
1726043390000|2024-09-11 08:29:50|14124.43|14044.43|14124.11|14044.11|14124.48|14044.48|14124.08|14044.08|9
1726043400000|2024-09-11 08:30:00|14124.12|14044.12|14124.34|14044.34|14124.36|14044.36|14123.99|14043.99|7
1726043410000|2024-09-11 08:30:10|14124.21|14044.21|14123.66|14043.66|14124.39|14044.39|14123.66|14043.66|7
1726043420000|2024-09-11 08:30:20|14123.63|14043.63|14122.93|14042.93|14123.63|14043.63|14122.93|14042.93|9
1726043430000|2024-09-11 08:30:30|14122.76|14042.76|14122.59|14042.59|14122.76|14042.76|14122.04|14042.04|10
1726043440000|2024-09-11 08:30:40|14122.6|14042.6|14122.87|14042.87|14122.88|14042.88|14122.6|14042.6|8
1726043450000|2024-09-11 08:30:50|14123.07|14043.07|14123.65|14043.65|14123.65|14043.65|14123.07|14043.07|6
1726043460000|2024-09-11 08:31:00|14123.6|14043.6|14124.04|14044.04|14124.05|14044.05|14123.57|14043.57|10
1726043470000|2024-09-11 08:31:10|14124.26|14044.26|14123.23|14043.23|14124.26|14044.26|14123.18|14043.18|10
1726043480000|2024-09-11 08:31:20|14123.09|14043.09|14122.84|14042.84|14123.09|14043.09|14122.78|14042.78|9
1726043490000|2024-09-11 08:31:30|14122.9|14042.9|14121.89|14041.89|14122.93|14042.93|14121.89|14041.89|10
1726043500000|2024-09-11 08:31:40|14121.9|14041.9|14121.29|14041.29|14121.96|14041.96|14121.15|14041.15|9
1726043510000|2024-09-11 08:31:50|14121.26|14041.26|14121.11|14041.11|14121.44|14041.44|14121.11|14041.11|7
1726043520000|2024-09-11 08:32:00|14120.61|14040.61|14119.34|14039.34|14120.61|14040.61|14119.31|14039.31|9
1726043530000|2024-09-11 08:32:10|14119.38|14039.38|14117.18|14037.18|14119.38|14039.38|14117.18|14037.18|9
1726043540000|2024-09-11 08:32:20|14117.16|14037.16|14117.39|14037.39|14117.39|14037.39|14117.08|14037.08|8
1726043550000|2024-09-11 08:32:30|14117.26|14037.26|14115.97|14035.97|14117.26|14037.26|14115.97|14035.97|10
1726043560000|2024-09-11 08:32:40|14116.01|14036.01|14116.13|14036.13|14116.13|14036.13|14116.01|14036.01|6
1726043570000|2024-09-11 08:32:50|14116.38|14036.38|14114.93|14034.93|14116.43|14036.43|14114.93|14034.93|10
1726043580000|2024-09-11 08:33:00|14114.92|14034.92|14114.25|14034.25|14114.93|14034.93|14114.25|14034.25|7
1726043590000|2024-09-11 08:33:10|14114.24|14034.24|14115.04|14035.04|14115.04|14035.04|14113.87|14033.87|10
1726043600000|2024-09-11 08:33:20|14114.92|14034.92|14114.82|14034.82|14115.21|14035.21|14114.82|14034.82|10
1726043610000|2024-09-11 08:33:30|14114.89|14034.89|14114.62|14034.62|14115.49|14035.49|14114.57|14034.57|10
1726043620000|2024-09-11 08:33:40|14114.58|14034.58|14114.05|14034.05|14114.58|14034.58|14114.03|14034.03|4
1726043630000|2024-09-11 08:33:50|14113.92|14033.92|14113.88|14033.88|14113.92|14033.92|14113.82|14033.82|9
1726043640000|2024-09-11 08:34:00|14113.94|14033.94|14114.09|14034.09|14114.34|14034.34|14113.94|14033.94|7
1726043650000|2024-09-11 08:34:10|14114.07|14034.07|14113.16|14033.16|14114.08|14034.08|14113.16|14033.16|10
1726043660000|2024-09-11 08:34:20|14113.18|14033.18|14110.8|14030.8|14113.18|14033.18|14110.67|14030.67|10
1726043670000|2024-09-11 08:34:30|14110.91|14030.91|14111.12|14031.12|14111.12|14031.12|14110.91|14030.91|8
1726043680000|2024-09-11 08:34:40|14110.8|14030.8|14110.52|14030.52|14110.82|14030.82|14110.23|14030.23|8
1726043690000|2024-09-11 08:34:50|14110.53|14030.53|14110.41|14030.41|14110.74|14030.74|14110.41|14030.41|8
1726043700000|2024-09-11 08:35:00|14110.4|14030.4|14110.02|14030.02|14110.4|14030.4|14109.44|14029.44|5
1726043710000|2024-09-11 08:35:10|14110.07|14030.07|14109.53|14029.53|14110.12|14030.12|14109.53|14029.53|10
1726043720000|2024-09-11 08:35:20|14109.52|14029.52|14108.9|14028.9|14109.52|14029.52|14108.9|14028.9|7
1726043730000|2024-09-11 08:35:30|14108.67|14028.67|14108.33|14028.33|14108.67|14028.67|14108.13|14028.13|9
1726043740000|2024-09-11 08:35:40|14107.77|14027.77|14107.05|14027.05|14107.77|14027.77|14107.05|14027.05|9
1726043750000|2024-09-11 08:35:50|14107.04|14027.04|14105.26|14025.26|14107.04|14027.04|14105.26|14025.26|9
1726043760000|2024-09-11 08:36:00|14105.29|14025.29|14101.92|14021.92|14105.29|14025.29|14101.92|14021.92|9
1726043770000|2024-09-11 08:36:10|14101.83|14021.83|14101.31|14021.31|14101.83|14021.83|14101.31|14021.31|10
1726043780000|2024-09-11 08:36:20|14101.59|14021.59|14099.63|14019.63|14101.59|14021.59|14099.63|14019.63|9
1726043790000|2024-09-11 08:36:30|14099.59|14019.59|14098.97|14018.97|14099.78|14019.78|14098.97|14018.97|10
1726043800000|2024-09-11 08:36:40|14098.96|14018.96|14098.7|14018.7|14098.98|14018.98|14098.43|14018.43|10
1726043810000|2024-09-11 08:36:50|14098.59|14018.59|14099.6|14019.6|14099.6|14019.6|14098.59|14018.59|8
1726043820000|2024-09-11 08:37:00|14099.52|14019.52|14099.7|14019.7|14099.77|14019.77|14099.25|14019.25|10
1726043830000|2024-09-11 08:37:10|14099.66|14019.66|14099.68|14019.68|14099.74|14019.74|14099.66|14019.66|5
1726043840000|2024-09-11 08:37:20|14099.67|14019.67|14101.14|14021.14|14101.14|14021.14|14099.67|14019.67|9
1726043850000|2024-09-11 08:37:30|14101.1|14021.1|14101.17|14021.17|14101.43|14021.43|14101.1|14021.1|8
1726043860000|2024-09-11 08:37:40|14100.93|14020.93|14100.96|14020.96|14100.96|14020.96|14100.63|14020.63|8
1726043870000|2024-09-11 08:37:50|14101.01|14021.01|14099.98|14019.98|14101.27|14021.27|14099.98|14019.98|9
1726043880000|2024-09-11 08:38:00|14100.21|14020.21|14100|14020|14100.21|14020.21|14099.9|14019.9|8
1726043890000|2024-09-11 08:38:10|14099.94|14019.94|14098.91|14018.91|14099.96|14019.96|14098.91|14018.91|8
1726043900000|2024-09-11 08:38:20|14098.69|14018.69|14098.17|14018.17|14098.71|14018.71|14098.04|14018.04|10
1726043910000|2024-09-11 08:38:30|14098.18|14018.18|14098.41|14018.41|14098.41|14018.41|14097.56|14017.56|9
1726043920000|2024-09-11 08:38:40|14098.97|14018.97|14099.86|14019.86|14099.88|14019.88|14098.97|14018.97|10
1726043930000|2024-09-11 08:38:50|14099.88|14019.88|14099.42|14019.42|14099.88|14019.88|14099.42|14019.42|8
1726043940000|2024-09-11 08:39:00|14099.21|14019.21|14097.19|14017.19|14099.21|14019.21|14097.19|14017.19|9
1726043950000|2024-09-11 08:39:10|14097.14|14017.14|14097.33|14017.33|14097.34|14017.34|14097.13|14017.13|6
1726043960000|2024-09-11 08:39:20|14097.34|14017.34|14100.21|14020.21|14100.21|14020.21|14097.32|14017.32|10
1726043970000|2024-09-11 08:39:30|14100.32|14020.32|14101.04|14021.04|14101.04|14021.04|14100.32|14020.32|10
1726043980000|2024-09-11 08:39:40|14101.02|14021.02|14101.48|14021.48|14101.48|14021.48|14101.02|14021.02|6
1726043990000|2024-09-11 08:39:50|14101.68|14021.68|14102.25|14022.25|14102.3|14022.3|14101.68|14021.68|9
1726044000000|2024-09-11 08:40:00|14102.24|14022.24|14101.53|14021.53|14102.24|14022.24|14101.53|14021.53|7
1726044010000|2024-09-11 08:40:10|14101.26|14021.26|14099.81|14019.81|14101.26|14021.26|14099.81|14019.81|10
1726044020000|2024-09-11 08:40:20|14099.39|14019.39|14099|14019|14099.39|14019.39|14098.74|14018.74|10
1726044030000|2024-09-11 08:40:30|14099.03|14019.03|14098.89|14018.89|14099.03|14019.03|14098.77|14018.77|8
1726044040000|2024-09-11 08:40:40|14098.73|14018.73|14098.92|14018.92|14098.92|14018.92|14098.57|14018.57|9
1726044050000|2024-09-11 08:40:50|14098.91|14018.91|14098.7|14018.7|14098.91|14018.91|14098.7|14018.7|9
1726044060000|2024-09-11 08:41:00|14098.63|14018.63|14097.89|14017.89|14098.63|14018.63|14097.83|14017.83|9
1726044070000|2024-09-11 08:41:10|14097.88|14017.88|14098.31|14018.31|14098.31|14018.31|14097.87|14017.87|5
1726044080000|2024-09-11 08:41:20|14098.41|14018.41|14097.05|14017.05|14098.48|14018.48|14097.05|14017.05|7
1726044090000|2024-09-11 08:41:30|14096.94|14016.94|14096.62|14016.62|14096.94|14016.94|14096.62|14016.62|8
1726044100000|2024-09-11 08:41:40|14096.71|14016.71|14093.51|14013.51|14096.91|14016.91|14093.51|14013.51|10
1726044110000|2024-09-11 08:41:50|14093.34|14013.34|14092.63|14012.63|14093.51|14013.51|14092.63|14012.63|9
1726044120000|2024-09-11 08:42:00|14092.43|14012.43|14092.76|14012.76|14092.86|14012.86|14091.78|14011.78|10
1726044130000|2024-09-11 08:42:10|14092.73|14012.73|14091.29|14011.29|14092.76|14012.76|14090.85|14010.85|10
1726044140000|2024-09-11 08:42:20|14091.3|14011.3|14093.38|14013.38|14093.38|14013.38|14091.3|14011.3|10
1726044150000|2024-09-11 08:42:30|14093.65|14013.65|14092.47|14012.47|14094.02|14014.02|14092.47|14012.47|10
1726044160000|2024-09-11 08:42:40|14092.41|14012.41|14091.64|14011.64|14092.65|14012.65|14091.62|14011.62|9
1726044170000|2024-09-11 08:42:50|14091.66|14011.66|14091.5|14011.5|14091.67|14011.67|14091.31|14011.31|8
1726044180000|2024-09-11 08:43:00|14091.13|14011.13|14085.63|14005.63|14091.13|14011.13|14085.63|14005.63|10
1726044190000|2024-09-11 08:43:10|14085.14|14005.14|14084.87|14004.87|14085.23|14005.23|14083.94|14003.94|10
1726044200000|2024-09-11 08:43:20|14085.3|14005.3|14084.65|14004.65|14085.3|14005.3|14084.65|14004.65|10
1726044210000|2024-09-11 08:43:30|14084.78|14004.78|14080.71|14000.71|14084.79|14004.79|14080.71|14000.71|10
1726044220000|2024-09-11 08:43:40|14080.29|14000.29|14078.76|13998.76|14080.29|14000.29|14078.65|13998.65|10
1726044230000|2024-09-11 08:43:50|14078.81|13998.81|14078.05|13998.05|14079.38|13999.38|14077.35|13997.35|9
1726044240000|2024-09-11 08:44:00|14078.18|13998.18|14077.66|13997.66|14078.23|13998.23|14077.45|13997.45|10
1726044250000|2024-09-11 08:44:10|14077.37|13997.37|14074.26|13994.26|14077.37|13997.37|14074.02|13994.02|10
1726044260000|2024-09-11 08:44:20|14074|13994|14073.58|13993.58|14074|13994|14073.35|13993.35|9
1726044270000|2024-09-11 08:44:30|14073.44|13993.44|14073.83|13993.83|14073.83|13993.83|14073.4|13993.4|8
1726044280000|2024-09-11 08:44:40|14074.26|13994.26|14074.11|13994.11|14075.01|13995.01|14074.1|13994.1|10
1726044290000|2024-09-11 08:44:50|14073.85|13993.85|14070.87|13990.87|14073.85|13993.85|14070.87|13990.87|10
1726044300000|2024-09-11 08:45:00|14070.74|13990.74|14068.51|13988.51|14070.74|13990.74|14068.08|13988.08|10
1726044310000|2024-09-11 08:45:10|14068.23|13988.23|14069.36|13989.36|14069.4|13989.4|14068.23|13988.23|9
1726044320000|2024-09-11 08:45:20|14069.56|13989.56|14071.52|13991.52|14071.52|13991.52|14069.56|13989.56|9
1726044330000|2024-09-11 08:45:30|14071.53|13991.53|14071.02|13991.02|14071.73|13991.73|14071.02|13991.02|9
1726044340000|2024-09-11 08:45:40|14071.01|13991.01|14070.89|13990.89|14071.01|13991.01|14070.73|13990.73|10
1726044350000|2024-09-11 08:45:50|14071.09|13991.09|14070.53|13990.53|14071.09|13991.09|14070.49|13990.49|9
1726044360000|2024-09-11 08:46:00|14070.56|13990.56|14070.59|13990.59|14070.61|13990.61|14070.4|13990.4|8
1726044370000|2024-09-11 08:46:10|14070.78|13990.78|14071.78|13991.78|14071.78|13991.78|14070.78|13990.78|9
1726044380000|2024-09-11 08:46:20|14071.89|13991.89|14071.74|13991.74|14072.14|13992.14|14071.72|13991.72|9
1726044390000|2024-09-11 08:46:30|14071.75|13991.75|14071.09|13991.09|14072.05|13992.05|14070.77|13990.77|9
1726044400000|2024-09-11 08:46:40|14071.17|13991.17|14072.67|13992.67|14072.67|13992.67|14071.17|13991.17|10
1726044410000|2024-09-11 08:46:50|14072.57|13992.57|14071.46|13991.46|14072.57|13992.57|14071.46|13991.46|9
1726044420000|2024-09-11 08:47:00|14071.45|13991.45|14070.93|13990.93|14071.61|13991.61|14070.93|13990.93|10
1726044430000|2024-09-11 08:47:10|14070.88|13990.88|14070.78|13990.78|14070.88|13990.88|14070.5|13990.5|10
1726044440000|2024-09-11 08:47:20|14070.83|13990.83|14071.9|13991.9|14071.9|13991.9|14070.83|13990.83|9
1726044450000|2024-09-11 08:47:30|14071.98|13991.98|14073.48|13993.48|14073.48|13993.48|14071.98|13991.98|9
1726044460000|2024-09-11 08:47:40|14073.94|13993.94|14073.84|13993.84|14075.43|13995.43|14073.84|13993.84|10
1726044470000|2024-09-11 08:47:50|14074.02|13994.02|14074.48|13994.48|14074.54|13994.54|14073.5|13993.5|10
1726044480000|2024-09-11 08:48:00|14074.45|13994.45|14074.28|13994.28|14074.45|13994.45|14074.18|13994.18|8
1726044490000|2024-09-11 08:48:10|14074.48|13994.48|14074.65|13994.65|14074.65|13994.65|14074.42|13994.42|6
1726044500000|2024-09-11 08:48:20|14074.67|13994.67|14076.01|13996.01|14076.67|13996.67|14074.67|13994.67|10
1726044510000|2024-09-11 08:48:30|14076.47|13996.47|14076.41|13996.41|14076.48|13996.48|14076.37|13996.37|7
1726044520000|2024-09-11 08:48:40|14076.42|13996.42|14075.23|13995.23|14076.42|13996.42|14075.23|13995.23|8
1726044530000|2024-09-11 08:48:50|14075.28|13995.28|14074.68|13994.68|14075.37|13995.37|14074.68|13994.68|7
1726044540000|2024-09-11 08:49:00|14074.56|13994.56|14074.04|13994.04|14074.56|13994.56|14074.04|13994.04|9
1726044550000|2024-09-11 08:49:10|14074.03|13994.03|14072.85|13992.85|14074.17|13994.17|14072.85|13992.85|10
1726044560000|2024-09-11 08:49:20|14072.87|13992.87|14072.2|13992.2|14072.91|13992.91|14072.2|13992.2|10
1726044570000|2024-09-11 08:49:30|14071.35|13991.35|14070.32|13990.32|14071.35|13991.35|14070.19|13990.19|10
1726044580000|2024-09-11 08:49:40|14070.34|13990.34|14070.49|13990.49|14070.8|13990.8|14070.28|13990.28|9
1726044590000|2024-09-11 08:49:50|14070.47|13990.47|14071.04|13991.04|14071.04|13991.04|14070.29|13990.29|9
1726044600000|2024-09-11 08:50:00|14071.05|13991.05|14074.81|13994.81|14074.81|13994.81|14071.05|13991.05|10
1726044610000|2024-09-11 08:50:10|14074.94|13994.94|14074.68|13994.68|14074.94|13994.94|14074.6|13994.6|10
1726044620000|2024-09-11 08:50:20|14074.74|13994.74|14074.24|13994.24|14075.1|13995.1|14074.24|13994.24|10
1726044630000|2024-09-11 08:50:30|14074.25|13994.25|14074.27|13994.27|14074.47|13994.47|14074.25|13994.25|10
1726044640000|2024-09-11 08:50:40|14074.31|13994.31|14074.75|13994.75|14075.91|13995.91|14074.31|13994.31|10
1726044650000|2024-09-11 08:50:50|14074.65|13994.65|14074.39|13994.39|14074.67|13994.67|14074.19|13994.19|10
1726044660000|2024-09-11 08:51:00|14074.38|13994.38|14074.8|13994.8|14074.8|13994.8|14074.34|13994.34|4
1726044670000|2024-09-11 08:51:10|14074.82|13994.82|14075|13995|14075|13995|14074.69|13994.69|6
1726044680000|2024-09-11 08:51:20|14075.19|13995.19|14075.88|13995.88|14076.31|13996.31|14075.19|13995.19|10
1726044690000|2024-09-11 08:51:30|14075.82|13995.82|14076.15|13996.15|14076.15|13996.15|14075.82|13995.82|8
1726044700000|2024-09-11 08:51:40|14076.4|13996.4|14076.45|13996.45|14076.52|13996.52|14076.38|13996.38|7
1726044710000|2024-09-11 08:51:50|14076.48|13996.48|14076.84|13996.84|14077|13997|14076.48|13996.48|8
1726044720000|2024-09-11 08:52:00|14076.57|13996.57|14077.55|13997.55|14077.55|13997.55|14076.56|13996.56|9
1726044730000|2024-09-11 08:52:10|14077.61|13997.61|14075.23|13995.23|14077.93|13997.93|14074.89|13994.89|9
1726044740000|2024-09-11 08:52:20|14075.24|13995.24|14073.76|13993.76|14075.24|13995.24|14073.58|13993.58|10
1726044750000|2024-09-11 08:52:30|14073.71|13993.71|14076.25|13996.25|14076.25|13996.25|14073.59|13993.59|10
1726044760000|2024-09-11 08:52:40|14076.44|13996.44|14077.48|13997.48|14077.48|13997.48|14076.44|13996.44|8
1726044770000|2024-09-11 08:52:50|14077.72|13997.72|14079.07|13999.07|14079.14|13999.14|14077.27|13997.27|7
1726044780000|2024-09-11 08:53:00|14079.4|13999.4|14080.06|14000.06|14080.06|14000.06|14079.4|13999.4|10
1726044790000|2024-09-11 08:53:10|14080.15|14000.15|14080.38|14000.38|14080.38|14000.38|14080.12|14000.12|8
1726044800000|2024-09-11 08:53:20|14080.37|14000.37|14079.97|13999.97|14080.49|14000.49|14079.95|13999.95|8
1726044810000|2024-09-11 08:53:30|14079.79|13999.79|14079.57|13999.57|14079.79|13999.79|14079.42|13999.42|9
1726044820000|2024-09-11 08:53:40|14079.58|13999.58|14079.54|13999.54|14079.7|13999.7|14079.54|13999.54|8
1726044830000|2024-09-11 08:53:50|14079.29|13999.29|14080.7|14000.7|14080.7|14000.7|14079.26|13999.26|6
1726044840000|2024-09-11 08:54:00|14080.44|14000.44|14079.79|13999.79|14080.44|14000.44|14079.79|13999.79|9
1726044850000|2024-09-11 08:54:10|14079.8|13999.8|14077.83|13997.83|14079.82|13999.82|14077.83|13997.83|10
1726044860000|2024-09-11 08:54:20|14077.82|13997.82|14073.72|13993.72|14077.94|13997.94|14073.72|13993.72|10
1726044870000|2024-09-11 08:54:30|14073.85|13993.85|14073.21|13993.21|14073.85|13993.85|14073.21|13993.21|9
1726044880000|2024-09-11 08:54:40|14073.24|13993.24|14073.85|13993.85|14073.89|13993.89|14073.24|13993.24|7
1726044890000|2024-09-11 08:54:50|14074.1|13994.1|14074.55|13994.55|14074.55|13994.55|14074.06|13994.06|9
1726044900000|2024-09-11 08:55:00|14074.57|13994.57|14075.64|13995.64|14075.64|13995.64|14074.47|13994.47|8
1726044910000|2024-09-11 08:55:10|14076.24|13996.24|14076.77|13996.77|14076.91|13996.91|14076.24|13996.24|10
1726044920000|2024-09-11 08:55:20|14076.67|13996.67|14076.27|13996.27|14076.67|13996.67|14076.21|13996.21|6
1726044930000|2024-09-11 08:55:30|14076.14|13996.14|14076.07|13996.07|14076.14|13996.14|14076.02|13996.02|7
1726044940000|2024-09-11 08:55:40|14076.27|13996.27|14076.24|13996.24|14076.33|13996.33|14076.24|13996.24|9
1726044950000|2024-09-11 08:55:50|14076.22|13996.22|14077.17|13997.17|14077.43|13997.43|14076.22|13996.22|9
1726044960000|2024-09-11 08:56:00|14077.31|13997.31|14077.5|13997.5|14077.5|13997.5|14077.31|13997.31|8
1726044970000|2024-09-11 08:56:10|14077.42|13997.42|14076.05|13996.05|14077.42|13997.42|14075.86|13995.86|8
1726044980000|2024-09-11 08:56:20|14076.07|13996.07|14076.32|13996.32|14076.72|13996.72|14076.07|13996.07|10
1726044990000|2024-09-11 08:56:30|14076.21|13996.21|14076.28|13996.28|14076.28|13996.28|14076.07|13996.07|8
1726045000000|2024-09-11 08:56:40|14076.1|13996.1|14075.89|13995.89|14076.1|13996.1|14075.74|13995.74|8
1726045010000|2024-09-11 08:56:50|14076.11|13996.11|14075.92|13995.92|14076.11|13996.11|14075.79|13995.79|7
1726045020000|2024-09-11 08:57:00|14076.65|13996.65|14077.65|13997.65|14077.65|13997.65|14076.65|13996.65|6
1726045030000|2024-09-11 08:57:10|14077.57|13997.57|14076.52|13996.52|14077.57|13997.57|14076.52|13996.52|8
1726045040000|2024-09-11 08:57:20|14076.48|13996.48|14076.28|13996.28|14076.48|13996.48|14076.28|13996.28|5
1726045050000|2024-09-11 08:57:30|14076.26|13996.26|14076.33|13996.33|14076.33|13996.33|14076.16|13996.16|7
1726045060000|2024-09-11 08:57:40|14076.82|13996.82|14077.49|13997.49|14077.49|13997.49|14076.82|13996.82|10
1726045070000|2024-09-11 08:57:50|14077.1|13997.1|14077.5|13997.5|14077.5|13997.5|14077.1|13997.1|7
1726045080000|2024-09-11 08:58:00|14077.51|13997.51|14078.29|13998.29|14078.29|13998.29|14077.51|13997.51|9
1726045090000|2024-09-11 08:58:10|14078.38|13998.38|14080.12|14000.12|14080.12|14000.12|14078.38|13998.38|10
1726045100000|2024-09-11 08:58:20|14080.24|14000.24|14080.22|14000.22|14080.27|14000.27|14080|14000|7
1726045110000|2024-09-11 08:58:30|14079.86|13999.86|14080.5|14000.5|14080.5|14000.5|14079.86|13999.86|10
1726045120000|2024-09-11 08:58:40|14080.97|14000.97|14080.32|14000.32|14080.97|14000.97|14080.27|14000.27|7
1726045130000|2024-09-11 08:58:50|14080.33|14000.33|14080.61|14000.61|14080.61|14000.61|14080.33|14000.33|5
1726045140000|2024-09-11 08:59:00|14080.73|14000.73|14081.22|14001.22|14081.49|14001.49|14080.68|14000.68|9
1726045150000|2024-09-11 08:59:10|14081.11|14001.11|14080.51|14000.51|14081.11|14001.11|14080.51|14000.51|7
1726045160000|2024-09-11 08:59:20|14080.46|14000.46|14078.14|13998.14|14080.46|14000.46|14078.01|13998.01|10
1726045170000|2024-09-11 08:59:30|14078.3|13998.3|14076.91|13996.91|14078.3|13998.3|14076.91|13996.91|10
1726045180000|2024-09-11 08:59:40|14076.52|13996.52|14076.88|13996.88|14076.89|13996.89|14075.43|13995.43|10
1726045190000|2024-09-11 08:59:50|14076.93|13996.93|14076.35|13996.35|14077.13|13997.13|14076.35|13996.35|10
1726045200000|2024-09-11 09:00:00|14076.38|13996.38|14074.82|13994.82|14076.38|13996.38|14074.82|13994.82|10
1726045210000|2024-09-11 09:00:10|14074.54|13994.54|14072.22|13992.22|14074.54|13994.54|14072.22|13992.22|9
1726045220000|2024-09-11 09:00:20|14072.02|13992.02|14070.98|13990.98|14072.02|13992.02|14070.8|13990.8|10
1726045230000|2024-09-11 09:00:30|14070.76|13990.76|14071.28|13991.28|14071.28|13991.28|14070.76|13990.76|9
1726045240000|2024-09-11 09:00:40|14071.22|13991.22|14071.35|13991.35|14071.35|13991.35|14070.85|13990.85|10
1726045250000|2024-09-11 09:00:50|14071.7|13991.7|14072.36|13992.36|14072.36|13992.36|14071.7|13991.7|10
1726045260000|2024-09-11 09:01:00|14072.29|13992.29|14074.13|13994.13|14074.13|13994.13|14072.29|13992.29|10
1726045270000|2024-09-11 09:01:10|14074.04|13994.04|14074.6|13994.6|14074.6|13994.6|14074.04|13994.04|8
1726045280000|2024-09-11 09:01:20|14074.63|13994.63|14076.15|13996.15|14076.15|13996.15|14074.48|13994.48|10
1726045290000|2024-09-11 09:01:30|14076.37|13996.37|14077.24|13997.24|14077.92|13997.92|14076.37|13996.37|10
1726045300000|2024-09-11 09:01:40|14077.19|13997.19|14078.63|13998.63|14078.63|13998.63|14077.19|13997.19|9
1726045310000|2024-09-11 09:01:50|14078.65|13998.65|14078.49|13998.49|14078.72|13998.72|14078.49|13998.49|7
1726045320000|2024-09-11 09:02:00|14078.52|13998.52|14078.64|13998.64|14078.68|13998.68|14078.43|13998.43|9
1726045330000|2024-09-11 09:02:10|14078.57|13998.57|14080.47|14000.47|14080.47|14000.47|14078.47|13998.47|10
1726045340000|2024-09-11 09:02:20|14080.42|14000.42|14082.2|14002.2|14082.26|14002.26|14080.24|14000.24|10
1726045350000|2024-09-11 09:02:30|14082.19|14002.19|14081.61|14001.61|14082.19|14002.19|14081.59|14001.59|9
1726045360000|2024-09-11 09:02:40|14081.6|14001.6|14082.4|14002.4|14082.4|14002.4|14081.6|14001.6|8
1726045370000|2024-09-11 09:02:50|14082.72|14002.72|14083.48|14003.48|14083.48|14003.48|14082.72|14002.72|7
1726045380000|2024-09-11 09:03:00|14083.46|14003.46|14084.09|14004.09|14084.09|14004.09|14083.46|14003.46|8
1726045390000|2024-09-11 09:03:10|14084.08|14004.08|14084.88|14004.88|14084.88|14004.88|14084.08|14004.08|9
1726045400000|2024-09-11 09:03:20|14084.89|14004.89|14087.21|14007.21|14087.21|14007.21|14084.89|14004.89|9
1726045410000|2024-09-11 09:03:30|14087.24|14007.24|14087.22|14007.22|14087.3|14007.3|14086.96|14006.96|8
1726045420000|2024-09-11 09:03:40|14087.23|14007.23|14088.45|14008.45|14088.6|14008.6|14087.17|14007.17|10
1726045430000|2024-09-11 09:03:50|14088.59|14008.59|14087.62|14007.62|14088.62|14008.62|14087.62|14007.62|10
1726045440000|2024-09-11 09:04:00|14087.61|14007.61|14087.15|14007.15|14087.61|14007.61|14087.15|14007.15|8
1726045450000|2024-09-11 09:04:10|14087.16|14007.16|14091.13|14011.13|14091.13|14011.13|14086.96|14006.96|9
1726045460000|2024-09-11 09:04:20|14091.22|14011.22|14092.43|14012.43|14092.43|14012.43|14091.22|14011.22|10
1726045470000|2024-09-11 09:04:30|14092.66|14012.66|14095.3|14015.3|14095.3|14015.3|14092.66|14012.66|10
1726045480000|2024-09-11 09:04:40|14095.42|14015.42|14096.53|14016.53|14096.53|14016.53|14094.98|14014.98|10
1726045490000|2024-09-11 09:04:50|14096.39|14016.39|14096.29|14016.29|14096.49|14016.49|14096.29|14016.29|6
1726045500000|2024-09-11 09:05:00|14096.38|14016.38|14096.01|14016.01|14096.5|14016.5|14096.01|14016.01|9
1726045510000|2024-09-11 09:05:10|14096.26|14016.26|14097.05|14017.05|14097.05|14017.05|14096.26|14016.26|8
1726045520000|2024-09-11 09:05:20|14096.96|14016.96|14098.38|14018.38|14098.38|14018.38|14096.88|14016.88|10
1726045530000|2024-09-11 09:05:30|14098.44|14018.44|14098.64|14018.64|14098.67|14018.67|14098.44|14018.44|7
1726045540000|2024-09-11 09:05:40|14098.66|14018.66|14098.59|14018.59|14098.73|14018.73|14098.56|14018.56|5
1726045550000|2024-09-11 09:05:50|14098.52|14018.52|14099.04|14019.04|14099.24|14019.24|14098.52|14018.52|10
1726045560000|2024-09-11 09:06:00|14099.11|14019.11|14100.09|14020.09|14100.13|14020.13|14099.11|14019.11|9
1726045570000|2024-09-11 09:06:10|14100.52|14020.52|14099.12|14019.12|14100.52|14020.52|14099.12|14019.12|8
1726045580000|2024-09-11 09:06:20|14099.36|14019.36|14098.68|14018.68|14099.36|14019.36|14098.68|14018.68|9
1726045590000|2024-09-11 09:06:30|14098.67|14018.67|14098.8|14018.8|14098.85|14018.85|14098.63|14018.63|8
1726045600000|2024-09-11 09:06:40|14098.99|14018.99|14098.95|14018.95|14099.04|14019.04|14098.85|14018.85|7
1726045610000|2024-09-11 09:06:50|14098.56|14018.56|14097.96|14017.96|14098.56|14018.56|14097.96|14017.96|8
1726045620000|2024-09-11 09:07:00|14098.12|14018.12|14097.74|14017.74|14098.12|14018.12|14097.71|14017.71|6
1726045630000|2024-09-11 09:07:10|14098.1|14018.1|14098.52|14018.52|14098.52|14018.52|14098.1|14018.1|4
1726045640000|2024-09-11 09:07:20|14098.57|14018.57|14099.09|14019.09|14099.31|14019.31|14098.57|14018.57|9
1726045650000|2024-09-11 09:07:30|14099.27|14019.27|14099.19|14019.19|14099.28|14019.28|14099.19|14019.19|6
1726045660000|2024-09-11 09:07:40|14099.15|14019.15|14099.34|14019.34|14099.46|14019.46|14099.13|14019.13|7
1726045670000|2024-09-11 09:07:50|14099.39|14019.39|14099.67|14019.67|14099.67|14019.67|14099.38|14019.38|8
1726045680000|2024-09-11 09:08:00|14099.83|14019.83|14099.46|14019.46|14099.93|14019.93|14099.46|14019.46|10
1726045690000|2024-09-11 09:08:10|14099.48|14019.48|14099.47|14019.47|14099.48|14019.48|14099.45|14019.45|5
1726045700000|2024-09-11 09:08:20|14099.48|14019.48|14099.45|14019.45|14099.48|14019.48|14099.45|14019.45|4
1726045710000|2024-09-11 09:08:30|14099.47|14019.47|14099.25|14019.25|14099.47|14019.47|14099.21|14019.21|5
1726045720000|2024-09-11 09:08:40|14099.22|14019.22|14097.7|14017.7|14099.31|14019.31|14097.68|14017.68|9
1726045730000|2024-09-11 09:08:50|14097.69|14017.69|14097.71|14017.71|14097.78|14017.78|14097.62|14017.62|8
1726045740000|2024-09-11 09:09:00|14097.59|14017.59|14096.77|14016.77|14097.59|14017.59|14096.77|14016.77|9
1726045750000|2024-09-11 09:09:10|14096.75|14016.75|14095.23|14015.23|14098.54|14018.54|14095.19|14015.19|8
1726045760000|2024-09-11 09:09:20|14095.25|14015.25|14094.64|14014.64|14095.26|14015.26|14094.64|14014.64|10
1726045770000|2024-09-11 09:09:30|14094.48|14014.48|14096.21|14016.21|14096.21|14016.21|14094.37|14014.37|8
1726045780000|2024-09-11 09:09:40|14096.22|14016.22|14096.54|14016.54|14096.54|14016.54|14096.21|14016.21|8
1726045790000|2024-09-11 09:09:50|14096.55|14016.55|14097.66|14017.66|14097.88|14017.88|14096.55|14016.55|10
1726045800000|2024-09-11 09:10:00|14097.67|14017.67|14099.28|14019.28|14099.28|14019.28|14097.67|14017.67|9
1726045810000|2024-09-11 09:10:10|14099.4|14019.4|14104.07|14024.07|14104.07|14024.07|14099.4|14019.4|10
1726045820000|2024-09-11 09:10:20|14104.12|14024.12|14105.65|14025.65|14105.65|14025.65|14104.12|14024.12|10
1726045830000|2024-09-11 09:10:30|14105.73|14025.73|14106.25|14026.25|14106.25|14026.25|14105.16|14025.16|10
1726045840000|2024-09-11 09:10:40|14106.13|14026.13|14107.47|14027.47|14107.47|14027.47|14105.71|14025.71|9
1726045850000|2024-09-11 09:10:50|14107.45|14027.45|14106.1|14026.1|14107.62|14027.62|14106.1|14026.1|9
1726045860000|2024-09-11 09:11:00|14105.99|14025.99|14105.65|14025.65|14106.02|14026.02|14105.65|14025.65|9
1726045870000|2024-09-11 09:11:10|14107.51|14027.51|14109.2|14029.2|14109.2|14029.2|14107.16|14027.16|10
1726045880000|2024-09-11 09:11:20|14109.77|14029.77|14110.49|14030.49|14110.56|14030.56|14109.77|14029.77|7
1726045890000|2024-09-11 09:11:30|14110.46|14030.46|14110.17|14030.17|14110.47|14030.47|14110.1|14030.1|8
1726045900000|2024-09-11 09:11:40|14110.35|14030.35|14109.96|14029.96|14110.35|14030.35|14109.94|14029.94|9
1726045910000|2024-09-11 09:11:50|14110.28|14030.28|14110.81|14030.81|14111.03|14031.03|14110.28|14030.28|8
1726045920000|2024-09-11 09:12:00|14110.97|14030.97|14111.09|14031.09|14111.09|14031.09|14110.6|14030.6|7
1726045930000|2024-09-11 09:12:10|14111.03|14031.03|14111.84|14031.84|14111.87|14031.87|14111.03|14031.03|10
1726045940000|2024-09-11 09:12:20|14111.98|14031.98|14112.12|14032.12|14112.28|14032.28|14111.86|14031.86|10
1726045950000|2024-09-11 09:12:30|14112.07|14032.07|14112.5|14032.5|14112.5|14032.5|14112|14032|9
1726045960000|2024-09-11 09:12:40|14112.7|14032.7|14112.36|14032.36|14112.79|14032.79|14112.31|14032.31|10
1726045970000|2024-09-11 09:12:50|14112.25|14032.25|14112.81|14032.81|14112.81|14032.81|14112.17|14032.17|9
1726045980000|2024-09-11 09:13:00|14112.9|14032.9|14111.84|14031.84|14112.9|14032.9|14111.84|14031.84|10
1726045990000|2024-09-11 09:13:10|14111.1|14031.1|14109.07|14029.07|14111.1|14031.1|14109.07|14029.07|10
1726046000000|2024-09-11 09:13:20|14109.05|14029.05|14107.31|14027.31|14109.05|14029.05|14107.31|14027.31|10
1726046010000|2024-09-11 09:13:30|14107.36|14027.36|14108.94|14028.94|14108.94|14028.94|14107.36|14027.36|10
1726046020000|2024-09-11 09:13:40|14108.93|14028.93|14109.11|14029.11|14109.42|14029.42|14108.93|14028.93|10
1726046030000|2024-09-11 09:13:50|14109|14029|14108.61|14028.61|14109|14029|14108.61|14028.61|8
1726046040000|2024-09-11 09:14:00|14108.57|14028.57|14107.48|14027.48|14108.57|14028.57|14107.48|14027.48|10
1726046050000|2024-09-11 09:14:10|14107.63|14027.63|14107.73|14027.73|14107.8|14027.8|14107.52|14027.52|9
1726046060000|2024-09-11 09:14:20|14107.68|14027.68|14106.88|14026.88|14107.68|14027.68|14106.76|14026.76|10
1726046070000|2024-09-11 09:14:30|14106.89|14026.89|14106.32|14026.32|14106.9|14026.9|14106.27|14026.27|9
1726046080000|2024-09-11 09:14:40|14106.33|14026.33|14106.09|14026.09|14106.45|14026.45|14105.9|14025.9|9
1726046090000|2024-09-11 09:14:50|14106.16|14026.16|14105.74|14025.74|14106.25|14026.25|14105.66|14025.66|10
1726046100000|2024-09-11 09:15:00|14105.29|14025.29|14104.57|14024.57|14105.29|14025.29|14104.57|14024.57|9
1726046110000|2024-09-11 09:15:10|14104.38|14024.38|14096.93|14016.93|14104.38|14024.38|14096.88|14016.88|9
1726046120000|2024-09-11 09:15:20|14096.88|14016.88|14096.81|14016.81|14096.88|14016.88|14096.74|14016.74|7
1726046130000|2024-09-11 09:15:30|14096.73|14016.73|14096.91|14016.91|14096.92|14016.92|14096.71|14016.71|6
1726046140000|2024-09-11 09:15:40|14096.88|14016.88|14094.41|14014.41|14096.88|14016.88|14094.41|14014.41|9
1726046150000|2024-09-11 09:15:50|14094.26|14014.26|14093.83|14013.83|14094.26|14014.26|14093.83|14013.83|10
1726046160000|2024-09-11 09:16:00|14093.76|14013.76|14092.93|14012.93|14093.76|14013.76|14092.9|14012.9|10
1726046170000|2024-09-11 09:16:10|14092.96|14012.96|14096.41|14016.41|14096.41|14016.41|14092.96|14012.96|10
1726046180000|2024-09-11 09:16:20|14096.69|14016.69|14099.32|14019.32|14099.32|14019.32|14096.69|14016.69|10
1726046190000|2024-09-11 09:16:30|14100.28|14020.28|14102.66|14022.66|14102.66|14022.66|14100.28|14020.28|10
1726046200000|2024-09-11 09:16:40|14102.7|14022.7|14102.88|14022.88|14102.88|14022.88|14102.57|14022.57|9
1726046210000|2024-09-11 09:16:50|14102.96|14022.96|14103.02|14023.02|14103.15|14023.15|14102.96|14022.96|9
1726046220000|2024-09-11 09:17:00|14103.05|14023.05|14103.45|14023.45|14103.45|14023.45|14103.05|14023.05|10
1726046230000|2024-09-11 09:17:10|14103.42|14023.42|14103.7|14023.7|14103.7|14023.7|14103.41|14023.41|9
1726046240000|2024-09-11 09:17:20|14103.74|14023.74|14104.55|14024.55|14104.55|14024.55|14103.74|14023.74|9
1726046250000|2024-09-11 09:17:30|14104.8|14024.8|14110.44|14030.44|14110.44|14030.44|14104.8|14024.8|10
1726046260000|2024-09-11 09:17:40|14110.48|14030.48|14111.03|14031.03|14111.03|14031.03|14110.48|14030.48|8
1726046270000|2024-09-11 09:17:50|14111.25|14031.25|14114.66|14034.66|14114.66|14034.66|14111.25|14031.25|9
1726046280000|2024-09-11 09:18:00|14114.78|14034.78|14114.57|14034.57|14114.8|14034.8|14114.27|14034.27|10
1726046290000|2024-09-11 09:18:10|14114.51|14034.51|14112.61|14032.61|14114.52|14034.52|14112.61|14032.61|9
1726046300000|2024-09-11 09:18:20|14112.74|14032.74|14112.66|14032.66|14112.83|14032.83|14112.65|14032.65|9
1726046310000|2024-09-11 09:18:30|14112.31|14032.31|14112.79|14032.79|14112.88|14032.88|14112.2|14032.2|10
1726046320000|2024-09-11 09:18:40|14112.6|14032.6|14112.53|14032.53|14112.75|14032.75|14112.46|14032.46|9
1726046330000|2024-09-11 09:18:50|14112.57|14032.57|14112.58|14032.58|14112.74|14032.74|14112.56|14032.56|9
1726046340000|2024-09-11 09:19:00|14112.56|14032.56|14112.64|14032.64|14112.64|14032.64|14112.19|14032.19|8
1726046350000|2024-09-11 09:19:10|14112.6|14032.6|14113.99|14033.99|14113.99|14033.99|14112.6|14032.6|10
1726046360000|2024-09-11 09:19:20|14113.98|14033.98|14114.57|14034.57|14114.57|14034.57|14113.98|14033.98|10
1726046370000|2024-09-11 09:19:30|14114.41|14034.41|14114.6|14034.6|14114.6|14034.6|14114.32|14034.32|8
1726046380000|2024-09-11 09:19:40|14114.56|14034.56|14115.88|14035.88|14115.88|14035.88|14114.56|14034.56|9
1726046390000|2024-09-11 09:19:50|14116.03|14036.03|14116.05|14036.05|14116.54|14036.54|14116.03|14036.03|10
1726046400000|2024-09-11 09:20:00|14116.04|14036.04|14116.35|14036.35|14116.38|14036.38|14116.01|14036.01|8
1726046410000|2024-09-11 09:20:10|14116.37|14036.37|14115.19|14035.19|14116.37|14036.37|14115.19|14035.19|9
1726046420000|2024-09-11 09:20:20|14115.09|14035.09|14112.09|14032.09|14115.09|14035.09|14112.02|14032.02|10
1726046430000|2024-09-11 09:20:30|14112.08|14032.08|14113.52|14033.52|14113.52|14033.52|14112.08|14032.08|9
1726046440000|2024-09-11 09:20:40|14113.45|14033.45|14113.82|14033.82|14113.98|14033.98|14113.45|14033.45|7
1726046450000|2024-09-11 09:20:50|14113.83|14033.83|14113.68|14033.68|14113.92|14033.92|14113.68|14033.68|6
1726046460000|2024-09-11 09:21:00|14113.65|14033.65|14113.58|14033.58|14113.81|14033.81|14113.58|14033.58|9
1726046470000|2024-09-11 09:21:10|14113.55|14033.55|14113.51|14033.51|14113.78|14033.78|14113.51|14033.51|9
1726046480000|2024-09-11 09:21:20|14113.61|14033.61|14113.65|14033.65|14113.71|14033.71|14113.51|14033.51|8
1726046490000|2024-09-11 09:21:30|14113.3|14033.3|14112.46|14032.46|14113.3|14033.3|14112.46|14032.46|8
1726046500000|2024-09-11 09:21:40|14112.27|14032.27|14111.69|14031.69|14112.27|14032.27|14111.69|14031.69|9
1726046510000|2024-09-11 09:21:50|14110.94|14030.94|14109.78|14029.78|14110.94|14030.94|14109.78|14029.78|9
1726046520000|2024-09-11 09:22:00|14109.95|14029.95|14110.42|14030.42|14110.62|14030.62|14109.95|14029.95|10
1726046530000|2024-09-11 09:22:10|14110.33|14030.33|14111.09|14031.09|14111.09|14031.09|14110.33|14030.33|8
1726046540000|2024-09-11 09:22:20|14111.12|14031.12|14111.43|14031.43|14111.43|14031.43|14111.12|14031.12|7
1726046550000|2024-09-11 09:22:30|14111.66|14031.66|14111.67|14031.67|14111.67|14031.67|14111.65|14031.65|3
1726046560000|2024-09-11 09:22:40|14111.69|14031.69|14114.39|14034.39|14114.39|14034.39|14111.69|14031.69|10
1726046570000|2024-09-11 09:22:50|14114.42|14034.42|14113.01|14033.01|14114.43|14034.43|14113.01|14033.01|9
1726046580000|2024-09-11 09:23:00|14113.24|14033.24|14116.77|14036.77|14116.77|14036.77|14113.24|14033.24|9
1726046590000|2024-09-11 09:23:10|14116.6|14036.6|14119.05|14039.05|14119.05|14039.05|14116.46|14036.46|10
1726046600000|2024-09-11 09:23:20|14119.03|14039.03|14119.27|14039.27|14119.3|14039.3|14119.03|14039.03|7
1726046610000|2024-09-11 09:23:30|14119.26|14039.26|14120.77|14040.77|14120.77|14040.77|14119.26|14039.26|9
1726046620000|2024-09-11 09:23:40|14121.36|14041.36|14121.44|14041.44|14121.58|14041.58|14121.36|14041.36|8
1726046630000|2024-09-11 09:23:50|14121.4|14041.4|14120.93|14040.93|14121.67|14041.67|14120.93|14040.93|10
1726046640000|2024-09-11 09:24:00|14120.85|14040.85|14120.18|14040.18|14120.85|14040.85|14120.01|14040.01|8
1726046650000|2024-09-11 09:24:10|14120.17|14040.17|14115.96|14035.96|14120.24|14040.24|14115.96|14035.96|9
1726046660000|2024-09-11 09:24:20|14115.55|14035.55|14113.65|14033.65|14115.55|14035.55|14113.63|14033.63|10
1726046670000|2024-09-11 09:24:30|14113.66|14033.66|14112.27|14032.27|14113.66|14033.66|14112.16|14032.16|9
1726046680000|2024-09-11 09:24:40|14112.19|14032.19|14110.32|14030.32|14112.19|14032.19|14110.32|14030.32|10
1726046690000|2024-09-11 09:24:50|14109.7|14029.7|14107.29|14027.29|14109.7|14029.7|14107.29|14027.29|9
1726046700000|2024-09-11 09:25:00|14107.03|14027.03|14105.49|14025.49|14107.03|14027.03|14105.24|14025.24|10
1726046710000|2024-09-11 09:25:10|14105.28|14025.28|14101.54|14021.54|14105.28|14025.28|14101.54|14021.54|10
1726046720000|2024-09-11 09:25:20|14101.39|14021.39|14101.17|14021.17|14101.39|14021.39|14101.02|14021.02|9
1726046730000|2024-09-11 09:25:30|14101.15|14021.15|14099.38|14019.38|14101.22|14021.22|14099.38|14019.38|10
1726046740000|2024-09-11 09:25:40|14099.23|14019.23|14096.12|14016.12|14099.23|14019.23|14096.11|14016.11|10
1726046750000|2024-09-11 09:25:50|14095.61|14015.61|14093.56|14013.56|14095.61|14015.61|14093.56|14013.56|10
1726046760000|2024-09-11 09:26:00|14093.6|14013.6|14092.08|14012.08|14093.77|14013.77|14092.04|14012.04|8
1726046770000|2024-09-11 09:26:10|14091.88|14011.88|14093.13|14013.13|14093.13|14013.13|14091.44|14011.44|10
1726046780000|2024-09-11 09:26:20|14093.22|14013.22|14095.12|14015.12|14095.12|14015.12|14093.22|14013.22|10
1726046790000|2024-09-11 09:26:30|14095.14|14015.14|14098.14|14018.14|14098.14|14018.14|14095.14|14015.14|9
1726046800000|2024-09-11 09:26:40|14098.23|14018.23|14098.12|14018.12|14098.27|14018.27|14098.12|14018.12|9
1726046810000|2024-09-11 09:26:50|14098.11|14018.11|14096.62|14016.62|14098.12|14018.12|14096.62|14016.62|10
1726046820000|2024-09-11 09:27:00|14096.26|14016.26|14096.28|14016.28|14096.28|14016.28|14096.03|14016.03|10
1726046830000|2024-09-11 09:27:10|14096.32|14016.32|14097.13|14017.13|14097.17|14017.17|14096.32|14016.32|10
1726046840000|2024-09-11 09:27:20|14097.21|14017.21|14099.27|14019.27|14099.27|14019.27|14097.21|14017.21|10
1726046850000|2024-09-11 09:27:30|14099.17|14019.17|14101.48|14021.48|14101.62|14021.62|14099.11|14019.11|9
1726046860000|2024-09-11 09:27:40|14101.55|14021.55|14101.82|14021.82|14101.82|14021.82|14101.4|14021.4|8
1726046870000|2024-09-11 09:27:50|14101.86|14021.86|14102.96|14022.96|14102.96|14022.96|14101.86|14021.86|9
1726046880000|2024-09-11 09:28:00|14103.23|14023.23|14104.03|14024.03|14104.03|14024.03|14103.23|14023.23|10
1726046890000|2024-09-11 09:28:10|14104.11|14024.11|14102.59|14022.59|14104.11|14024.11|14102.52|14022.52|10
1726046900000|2024-09-11 09:28:20|14102.57|14022.57|14100.56|14020.56|14102.57|14022.57|14100.56|14020.56|6
1726046910000|2024-09-11 09:28:30|14100.66|14020.66|14100.01|14020.01|14100.74|14020.74|14100.01|14020.01|10
1726046920000|2024-09-11 09:28:40|14099.57|14019.57|14099.8|14019.8|14099.8|14019.8|14099.43|14019.43|5
1726046930000|2024-09-11 09:28:50|14099.88|14019.88|14099.41|14019.41|14100.18|14020.18|14099.08|14019.08|8
1726046940000|2024-09-11 09:29:00|14099.66|14019.66|14099.66|14019.66|14099.71|14019.71|14099.66|14019.66|7
1726046950000|2024-09-11 09:29:10|14099.85|14019.85|14099.79|14019.79|14099.92|14019.92|14099.76|14019.76|8
1726046960000|2024-09-11 09:29:20|14099.78|14019.78|14100.16|14020.16|14100.31|14020.31|14099.78|14019.78|5
1726046970000|2024-09-11 09:29:30|14100.24|14020.24|14100.19|14020.19|14100.32|14020.32|14100.02|14020.02|8
1726046980000|2024-09-11 09:29:40|14100.17|14020.17|14100.16|14020.16|14100.18|14020.18|14100.05|14020.05|5
1726046990000|2024-09-11 09:29:50|14100.17|14020.17|14100.19|14020.19|14100.25|14020.25|14100.12|14020.12|5
1726047000000|2024-09-11 09:30:00|14100.69|14020.69|14104.35|14024.35|14104.53|14024.53|14100.69|14020.69|9
1726047010000|2024-09-11 09:30:10|14104.58|14024.58|14108.8|14028.8|14108.8|14028.8|14104.58|14024.58|10
1726047020000|2024-09-11 09:30:20|14108.68|14028.68|14109.08|14029.08|14109.08|14029.08|14108.62|14028.62|9
1726047030000|2024-09-11 09:30:30|14109.15|14029.15|14110.94|14030.94|14110.97|14030.97|14109.15|14029.15|10
1726047040000|2024-09-11 09:30:40|14110.96|14030.96|14114|14034|14114.03|14034.03|14110.96|14030.96|10
1726047050000|2024-09-11 09:30:50|14114.02|14034.02|14116.32|14036.32|14116.32|14036.32|14114.02|14034.02|9
1726047060000|2024-09-11 09:31:00|14116.59|14036.59|14116.57|14036.57|14117.2|14037.2|14116.57|14036.57|10
1726047070000|2024-09-11 09:31:10|14116.33|14036.33|14117.94|14037.94|14117.94|14037.94|14116.33|14036.33|8
1726047080000|2024-09-11 09:31:20|14117.9|14037.9|14116.02|14036.02|14117.9|14037.9|14116.02|14036.02|8
1726047090000|2024-09-11 09:31:30|14115.83|14035.83|14116.73|14036.73|14116.89|14036.89|14115.83|14035.83|9
1726047100000|2024-09-11 09:31:40|14116.57|14036.57|14117.25|14037.25|14117.25|14037.25|14116.57|14036.57|7
1726047110000|2024-09-11 09:31:50|14117.14|14037.14|14117.91|14037.91|14117.91|14037.91|14117.09|14037.09|8
1726047120000|2024-09-11 09:32:00|14118.21|14038.21|14119.31|14039.31|14119.31|14039.31|14118.21|14038.21|10
1726047130000|2024-09-11 09:32:10|14119.57|14039.57|14118.87|14038.87|14119.57|14039.57|14118.87|14038.87|10
1726047140000|2024-09-11 09:32:20|14118.73|14038.73|14121.13|14041.13|14121.14|14041.14|14118.23|14038.23|10
1726047150000|2024-09-11 09:32:30|14120.91|14040.91|14122.24|14042.24|14122.24|14042.24|14120.69|14040.69|10
1726047160000|2024-09-11 09:32:40|14121.94|14041.94|14121.59|14041.59|14121.94|14041.94|14121.23|14041.23|10
1726047170000|2024-09-11 09:32:50|14121.56|14041.56|14122.14|14042.14|14122.14|14042.14|14121.56|14041.56|10
1726047180000|2024-09-11 09:33:00|14122.3|14042.3|14121.79|14041.79|14122.59|14042.59|14121.79|14041.79|10
1726047190000|2024-09-11 09:33:10|14121.6|14041.6|14121.01|14041.01|14121.6|14041.6|14121.01|14041.01|9
1726047200000|2024-09-11 09:33:20|14121.43|14041.43|14121.95|14041.95|14121.95|14041.95|14121.43|14041.43|9
1726047210000|2024-09-11 09:33:30|14121.93|14041.93|14121.73|14041.73|14121.93|14041.93|14121.12|14041.12|6
1726047220000|2024-09-11 09:33:40|14122.1|14042.1|14122.01|14042.01|14122.15|14042.15|14121.75|14041.75|10
1726047230000|2024-09-11 09:33:50|14121.9|14041.9|14122.18|14042.18|14122.7|14042.7|14121.89|14041.89|8
1726047240000|2024-09-11 09:34:00|14121.83|14041.83|14121.68|14041.68|14121.83|14041.83|14121.37|14041.37|9
1726047250000|2024-09-11 09:34:10|14121.71|14041.71|14123.41|14043.41|14123.41|14043.41|14121.71|14041.71|10
1726047260000|2024-09-11 09:34:20|14123.02|14043.02|14125.63|14045.63|14125.63|14045.63|14122.99|14042.99|9
1726047270000|2024-09-11 09:34:30|14125.67|14045.67|14125.7|14045.7|14125.72|14045.72|14125.56|14045.56|7
1726047280000|2024-09-11 09:34:40|14125.59|14045.59|14125.42|14045.42|14125.59|14045.59|14125.42|14045.42|7
1726047290000|2024-09-11 09:34:50|14125.4|14045.4|14125.26|14045.26|14125.54|14045.54|14125.26|14045.26|8
1726047300000|2024-09-11 09:35:00|14125.25|14045.25|14125.04|14045.04|14125.43|14045.43|14125.04|14045.04|7
1726047310000|2024-09-11 09:35:10|14124.76|14044.76|14123.63|14043.63|14124.76|14044.76|14123.63|14043.63|10
1726047320000|2024-09-11 09:35:20|14123.07|14043.07|14122.89|14042.89|14123.17|14043.17|14122.87|14042.87|8
1726047330000|2024-09-11 09:35:30|14122.93|14042.93|14122.05|14042.05|14122.93|14042.93|14122.05|14042.05|9
1726047340000|2024-09-11 09:35:40|14122.25|14042.25|14121.44|14041.44|14122.25|14042.25|14121.39|14041.39|9
1726047350000|2024-09-11 09:35:50|14121.21|14041.21|14120.04|14040.04|14121.21|14041.21|14120.04|14040.04|8
1726047360000|2024-09-11 09:36:00|14119.85|14039.85|14118.88|14038.88|14119.85|14039.85|14118.87|14038.87|9
1726047370000|2024-09-11 09:36:10|14119|14039|14116.44|14036.44|14119.01|14039.01|14116.44|14036.44|10
1726047380000|2024-09-11 09:36:20|14116.64|14036.64|14117.13|14037.13|14117.13|14037.13|14116.64|14036.64|9
1726047390000|2024-09-11 09:36:30|14117.01|14037.01|14113.67|14033.67|14117.01|14037.01|14113.67|14033.67|10
1726047400000|2024-09-11 09:36:40|14113.43|14033.43|14112.57|14032.57|14113.43|14033.43|14112.57|14032.57|9
1726047410000|2024-09-11 09:36:50|14112.32|14032.32|14113.6|14033.6|14113.73|14033.73|14112.09|14032.09|10
1726047420000|2024-09-11 09:37:00|14113.03|14033.03|14111.48|14031.48|14113.03|14033.03|14111.48|14031.48|8
1726047430000|2024-09-11 09:37:10|14111.46|14031.46|14110.72|14030.72|14111.46|14031.46|14110.51|14030.51|10
1726047440000|2024-09-11 09:37:20|14110.79|14030.79|14110.24|14030.24|14110.79|14030.79|14110.02|14030.02|9
1726047450000|2024-09-11 09:37:30|14110.29|14030.29|14109.33|14029.33|14110.29|14030.29|14109.06|14029.06|9
1726047460000|2024-09-11 09:37:40|14108.99|14028.99|14108.54|14028.54|14109|14029|14108.47|14028.47|7
1726047470000|2024-09-11 09:37:50|14108.62|14028.62|14108.61|14028.61|14108.68|14028.68|14108.6|14028.6|7
1726047480000|2024-09-11 09:38:00|14108.47|14028.47|14108.31|14028.31|14108.5|14028.5|14108.25|14028.25|7
1726047490000|2024-09-11 09:38:10|14108.35|14028.35|14107.02|14027.02|14108.35|14028.35|14107.02|14027.02|9
1726047500000|2024-09-11 09:38:20|14107.1|14027.1|14105.81|14025.81|14107.1|14027.1|14105.81|14025.81|9
1726047510000|2024-09-11 09:38:30|14105.61|14025.61|14102.5|14022.5|14105.61|14025.61|14102.5|14022.5|10
1726047520000|2024-09-11 09:38:40|14101.05|14021.05|14100.01|14020.01|14101.05|14021.05|14099.9|14019.9|10
1726047530000|2024-09-11 09:38:50|14100.1|14020.1|14099.88|14019.88|14100.13|14020.13|14099.78|14019.78|6
1726047540000|2024-09-11 09:39:00|14099.86|14019.86|14099.77|14019.77|14099.86|14019.86|14099.61|14019.61|6
1726047550000|2024-09-11 09:39:10|14099.74|14019.74|14099.28|14019.28|14099.76|14019.76|14099.1|14019.1|10
1726047560000|2024-09-11 09:39:20|14099.29|14019.29|14097.47|14017.47|14099.41|14019.41|14097.47|14017.47|10
1726047570000|2024-09-11 09:39:30|14097.17|14017.17|14097.66|14017.66|14097.66|14017.66|14096.74|14016.74|10
1726047580000|2024-09-11 09:39:40|14098.16|14018.16|14099.02|14019.02|14099.02|14019.02|14098.16|14018.16|9
1726047590000|2024-09-11 09:39:50|14099.03|14019.03|14099.29|14019.29|14099.89|14019.89|14099.03|14019.03|10
1726047600000|2024-09-11 09:40:00|14099.28|14019.28|14100.69|14020.69|14100.69|14020.69|14099.28|14019.28|9
1726047610000|2024-09-11 09:40:10|14100.68|14020.68|14100.86|14020.86|14100.86|14020.86|14100.66|14020.66|10
1726047620000|2024-09-11 09:40:20|14100.88|14020.88|14100.37|14020.37|14100.88|14020.88|14100.35|14020.35|7
1726047630000|2024-09-11 09:40:30|14100.16|14020.16|14099.76|14019.76|14100.17|14020.17|14099.76|14019.76|8
1726047640000|2024-09-11 09:40:40|14099.91|14019.91|14100.16|14020.16|14100.16|14020.16|14099.89|14019.89|7
1726047650000|2024-09-11 09:40:50|14099.99|14019.99|14099.97|14019.97|14100.12|14020.12|14099.93|14019.93|7
1726047660000|2024-09-11 09:41:00|14099.91|14019.91|14100.14|14020.14|14100.35|14020.35|14099.91|14019.91|9
1726047670000|2024-09-11 09:41:10|14100.13|14020.13|14099.73|14019.73|14100.13|14020.13|14099.7|14019.7|10
1726047680000|2024-09-11 09:41:20|14099.63|14019.63|14100.1|14020.1|14100.1|14020.1|14099.63|14019.63|9
1726047690000|2024-09-11 09:41:30|14100.39|14020.39|14099.48|14019.48|14100.39|14020.39|14099.39|14019.39|7
1726047700000|2024-09-11 09:41:40|14099.49|14019.49|14097.17|14017.17|14099.5|14019.5|14097.17|14017.17|9
1726047710000|2024-09-11 09:41:50|14097.21|14017.21|14097.58|14017.58|14097.58|14017.58|14097.17|14017.17|6
1726047720000|2024-09-11 09:42:00|14097.57|14017.57|14096.94|14016.94|14097.57|14017.57|14096.94|14016.94|10
1726047730000|2024-09-11 09:42:10|14096.84|14016.84|14096.55|14016.55|14096.84|14016.84|14096.48|14016.48|8
1726047740000|2024-09-11 09:42:20|14095.79|14015.79|14107.31|14027.31|14107.31|14027.31|14095.79|14015.79|8
1726047750000|2024-09-11 09:42:30|14108.15|14028.15|14114.04|14034.04|14114.04|14034.04|14108.15|14028.15|10
1726047760000|2024-09-11 09:42:40|14113.76|14033.76|14114.49|14034.49|14114.58|14034.58|14113.49|14033.49|10
1726047770000|2024-09-11 09:42:50|14114.25|14034.25|14115.06|14035.06|14115.06|14035.06|14114.19|14034.19|9
1726047780000|2024-09-11 09:43:00|14118.87|14038.87|14116.35|14036.35|14118.96|14038.96|14116.35|14036.35|10
1726047790000|2024-09-11 09:43:10|14117.56|14037.56|14117.19|14037.19|14117.61|14037.61|14117.04|14037.04|9
1726047800000|2024-09-11 09:43:20|14117.15|14037.15|14116.58|14036.58|14117.31|14037.31|14116.58|14036.58|10
1726047810000|2024-09-11 09:43:30|14116.55|14036.55|14115.04|14035.04|14116.55|14036.55|14115.04|14035.04|9
1726047820000|2024-09-11 09:43:40|14114.64|14034.64|14112.8|14032.8|14114.86|14034.86|14112.8|14032.8|10
1726047830000|2024-09-11 09:43:50|14112.56|14032.56|14113.05|14033.05|14113.05|14033.05|14111.75|14031.75|10
1726047840000|2024-09-11 09:44:00|14113.03|14033.03|14109.83|14029.83|14113.03|14033.03|14109.83|14029.83|8
1726047850000|2024-09-11 09:44:10|14109.8|14029.8|14109.35|14029.35|14110.53|14030.53|14109.35|14029.35|10
1726047860000|2024-09-11 09:44:20|14109.27|14029.27|14107.69|14027.69|14109.27|14029.27|14106.13|14026.13|10
1726047870000|2024-09-11 09:44:30|14107.73|14027.73|14107.39|14027.39|14107.73|14027.73|14107.39|14027.39|10
1726047880000|2024-09-11 09:44:40|14107.47|14027.47|14107.35|14027.35|14107.47|14027.47|14107.27|14027.27|7
1726047890000|2024-09-11 09:44:50|14107.37|14027.37|14107.54|14027.54|14107.58|14027.58|14107.37|14027.37|10
1726047900000|2024-09-11 09:45:00|14107.51|14027.51|14107.68|14027.68|14107.68|14027.68|14107.51|14027.51|7
1726047910000|2024-09-11 09:45:10|14107.88|14027.88|14106.73|14026.73|14108.62|14028.62|14106.73|14026.73|10
1726047920000|2024-09-11 09:45:20|14106.7|14026.7|14103.48|14023.48|14106.7|14026.7|14103.48|14023.48|10
1726047930000|2024-09-11 09:45:30|14104.05|14024.05|14103.79|14023.79|14105.4|14025.4|14103.79|14023.79|10
1726047940000|2024-09-11 09:45:40|14103.54|14023.54|14102.47|14022.47|14103.72|14023.72|14102.37|14022.37|9
1726047950000|2024-09-11 09:45:50|14102.45|14022.45|14102.19|14022.19|14102.45|14022.45|14101.93|14021.93|8
1726047960000|2024-09-11 09:46:00|14102.21|14022.21|14101.7|14021.7|14102.24|14022.24|14101.7|14021.7|8
1726047970000|2024-09-11 09:46:10|14101.15|14021.15|14096.47|14016.47|14101.15|14021.15|14096.47|14016.47|10
1726047980000|2024-09-11 09:46:20|14095.63|14015.63|14089.52|14009.52|14095.63|14015.63|14088.3|14008.3|10
1726047990000|2024-09-11 09:46:30|14089.67|14009.67|14088.35|14008.35|14089.75|14009.75|14088.22|14008.22|10
1726048000000|2024-09-11 09:46:40|14088.54|14008.54|14087.39|14007.39|14088.54|14008.54|14087.39|14007.39|8
1726048010000|2024-09-11 09:46:50|14088.08|14008.08|14088.84|14008.84|14088.84|14008.84|14088.08|14008.08|9
1726048020000|2024-09-11 09:47:00|14088.87|14008.87|14093.4|14013.4|14093.4|14013.4|14088.87|14008.87|8
1726048030000|2024-09-11 09:47:10|14094.15|14014.15|14094.63|14014.63|14094.63|14014.63|14093.38|14013.38|10
1726048040000|2024-09-11 09:47:20|14093.97|14013.97|14093.54|14013.54|14093.97|14013.97|14093.25|14013.25|10
1726048050000|2024-09-11 09:47:30|14093.56|14013.56|14094.82|14014.82|14094.82|14014.82|14093.53|14013.53|8
1726048060000|2024-09-11 09:47:40|14095.02|14015.02|14096.83|14016.83|14096.83|14016.83|14095.02|14015.02|10
1726048070000|2024-09-11 09:47:50|14096.88|14016.88|14097.71|14017.71|14097.71|14017.71|14096.88|14016.88|8
1726048080000|2024-09-11 09:48:00|14098.09|14018.09|14102.24|14022.24|14102.24|14022.24|14098.09|14018.09|10
1726048090000|2024-09-11 09:48:10|14102.27|14022.27|14104.49|14024.49|14104.49|14024.49|14102.27|14022.27|10
1726048100000|2024-09-11 09:48:20|14104.54|14024.54|14106.75|14026.75|14106.75|14026.75|14104.39|14024.39|9
1726048110000|2024-09-11 09:48:30|14107.58|14027.58|14107.52|14027.52|14107.93|14027.93|14107.34|14027.34|9
1726048120000|2024-09-11 09:48:40|14108.89|14028.89|14110.73|14030.73|14110.73|14030.73|14108.89|14028.89|10
1726048130000|2024-09-11 09:48:50|14110.84|14030.84|14112.02|14032.02|14112.02|14032.02|14110.84|14030.84|9
1726048140000|2024-09-11 09:49:00|14112.23|14032.23|14112.8|14032.8|14112.96|14032.96|14111.89|14031.89|10
1726048150000|2024-09-11 09:49:10|14113.1|14033.1|14115.99|14035.99|14116.61|14036.61|14113.1|14033.1|10
1726048160000|2024-09-11 09:49:20|14115.89|14035.89|14114.79|14034.79|14115.89|14035.89|14114.79|14034.79|9
1726048170000|2024-09-11 09:49:30|14114.64|14034.64|14116.75|14036.75|14116.82|14036.82|14114.64|14034.64|8
1726048180000|2024-09-11 09:49:40|14116.77|14036.77|14117.09|14037.09|14117.09|14037.09|14116.77|14036.77|8
1726048190000|2024-09-11 09:49:50|14117.13|14037.13|14115.92|14035.92|14117.15|14037.15|14115.92|14035.92|9
1726048200000|2024-09-11 09:50:00|14115.63|14035.63|14114.86|14034.86|14115.63|14035.63|14114.86|14034.86|8
1726048210000|2024-09-11 09:50:10|14114.87|14034.87|14114.91|14034.91|14115|14035|14114.55|14034.55|10
1726048220000|2024-09-11 09:50:20|14114.92|14034.92|14113.2|14033.2|14114.92|14034.92|14113.2|14033.2|9
1726048230000|2024-09-11 09:50:30|14112.99|14032.99|14112.22|14032.22|14113.6|14033.6|14112.22|14032.22|10
1726048240000|2024-09-11 09:50:40|14112.11|14032.11|14111.46|14031.46|14112.11|14032.11|14111.46|14031.46|8
1726048250000|2024-09-11 09:50:50|14111.22|14031.22|14112.75|14032.75|14112.75|14032.75|14111.14|14031.14|10
1726048260000|2024-09-11 09:51:00|14112.69|14032.69|14111.18|14031.18|14112.87|14032.87|14111.18|14031.18|9
1726048270000|2024-09-11 09:51:10|14111.19|14031.19|14106.31|14026.31|14111.19|14031.19|14106.31|14026.31|10
1726048280000|2024-09-11 09:51:20|14106.53|14026.53|14106.52|14026.52|14107.06|14027.06|14106.52|14026.52|9
1726048290000|2024-09-11 09:51:30|14106.51|14026.51|14105.1|14025.1|14106.51|14026.51|14105.1|14025.1|9
1726048300000|2024-09-11 09:51:40|14105.68|14025.68|14106.17|14026.17|14106.17|14026.17|14105.68|14025.68|9
1726048310000|2024-09-11 09:51:50|14106.23|14026.23|14110.37|14030.37|14110.37|14030.37|14106.23|14026.23|10
1726048320000|2024-09-11 09:52:00|14110.55|14030.55|14110.88|14030.88|14111.6|14031.6|14110.55|14030.55|10
1726048330000|2024-09-11 09:52:10|14110.91|14030.91|14110.54|14030.54|14110.91|14030.91|14109.9|14029.9|10
1726048340000|2024-09-11 09:52:20|14110.53|14030.53|14111.96|14031.96|14111.96|14031.96|14110.53|14030.53|9
1726048350000|2024-09-11 09:52:30|14111.88|14031.88|14114.07|14034.07|14114.07|14034.07|14111.88|14031.88|10
1726048360000|2024-09-11 09:52:40|14114.04|14034.04|14112.31|14032.31|14114.04|14034.04|14112.23|14032.23|10
1726048370000|2024-09-11 09:52:50|14112.14|14032.14|14113.31|14033.31|14113.31|14033.31|14112|14032|10
1726048380000|2024-09-11 09:53:00|14113.73|14033.73|14113.55|14033.55|14113.77|14033.77|14113.52|14033.52|9
1726048390000|2024-09-11 09:53:10|14113.58|14033.58|14113.97|14033.97|14114.12|14034.12|14113.58|14033.58|9
1726048400000|2024-09-11 09:53:20|14114.01|14034.01|14114.31|14034.31|14114.31|14034.31|14113.98|14033.98|9
1726048410000|2024-09-11 09:53:30|14114.34|14034.34|14115.93|14035.93|14115.93|14035.93|14114.34|14034.34|8
1726048420000|2024-09-11 09:53:40|14116.11|14036.11|14117.57|14037.57|14117.57|14037.57|14116.11|14036.11|8
1726048430000|2024-09-11 09:53:50|14117.73|14037.73|14116.37|14036.37|14117.73|14037.73|14116.37|14036.37|9
1726048440000|2024-09-11 09:54:00|14116.53|14036.53|14121.1|14041.1|14121.15|14041.15|14116.53|14036.53|10
1726048450000|2024-09-11 09:54:10|14121.02|14041.02|14120.72|14040.72|14121.02|14041.02|14120.39|14040.39|9
1726048460000|2024-09-11 09:54:20|14120.67|14040.67|14120.13|14040.13|14120.67|14040.67|14120.11|14040.11|10
1726048470000|2024-09-11 09:54:30|14120.05|14040.05|14122.69|14042.69|14122.69|14042.69|14119.82|14039.82|10
1726048480000|2024-09-11 09:54:40|14122.55|14042.55|14122.05|14042.05|14122.68|14042.68|14121.91|14041.91|10
1726048490000|2024-09-11 09:54:50|14122.11|14042.11|14119.82|14039.82|14122.11|14042.11|14119.81|14039.81|9
1726048500000|2024-09-11 09:55:00|14119.84|14039.84|14119.25|14039.25|14119.84|14039.84|14118.91|14038.91|9
1726048510000|2024-09-11 09:55:10|14119.29|14039.29|14118.3|14038.3|14119.56|14039.56|14118.3|14038.3|9
1726048520000|2024-09-11 09:55:20|14118.21|14038.21|14117.7|14037.7|14118.21|14038.21|14117.52|14037.52|9
1726048530000|2024-09-11 09:55:30|14117.86|14037.86|14119.23|14039.23|14119.23|14039.23|14117.86|14037.86|8
1726048540000|2024-09-11 09:55:40|14119.57|14039.57|14120.27|14040.27|14120.27|14040.27|14119.57|14039.57|9
1726048550000|2024-09-11 09:55:50|14119.47|14039.47|14118.95|14038.95|14119.47|14039.47|14118.78|14038.78|10
1726048560000|2024-09-11 09:56:00|14118.96|14038.96|14118.14|14038.14|14118.98|14038.98|14118.04|14038.04|9
1726048570000|2024-09-11 09:56:10|14118.17|14038.17|14118.68|14038.68|14118.78|14038.78|14118.11|14038.11|10
1726048580000|2024-09-11 09:56:20|14118.52|14038.52|14118.56|14038.56|14118.59|14038.59|14118.52|14038.52|5
1726048590000|2024-09-11 09:56:30|14118.54|14038.54|14119.32|14039.32|14120.17|14040.17|14118.46|14038.46|9
1726048600000|2024-09-11 09:56:40|14118.9|14038.9|14117.85|14037.85|14118.9|14038.9|14117.64|14037.64|10
1726048610000|2024-09-11 09:56:50|14117.84|14037.84|14119.58|14039.58|14119.58|14039.58|14117.83|14037.83|10
1726048620000|2024-09-11 09:57:00|14119.69|14039.69|14119.63|14039.63|14120.02|14040.02|14119.63|14039.63|9
1726048630000|2024-09-11 09:57:10|14119.75|14039.75|14119.32|14039.32|14120.22|14040.22|14118.95|14038.95|10
1726048640000|2024-09-11 09:57:20|14118.96|14038.96|14118.55|14038.55|14118.96|14038.96|14118.42|14038.42|10
1726048650000|2024-09-11 09:57:30|14118.7|14038.7|14116.48|14036.48|14118.7|14038.7|14116.48|14036.48|10
1726048660000|2024-09-11 09:57:40|14116.35|14036.35|14115.72|14035.72|14116.38|14036.38|14115.72|14035.72|9
1726048670000|2024-09-11 09:57:50|14115.66|14035.66|14116.17|14036.17|14116.4|14036.4|14115.61|14035.61|10
1726048680000|2024-09-11 09:58:00|14116.2|14036.2|14116.62|14036.62|14116.62|14036.62|14116.04|14036.04|10
1726048690000|2024-09-11 09:58:10|14116.55|14036.55|14116.75|14036.75|14116.98|14036.98|14116.55|14036.55|10
1726048700000|2024-09-11 09:58:20|14116.86|14036.86|14117.31|14037.31|14117.31|14037.31|14116.86|14036.86|10
1726048710000|2024-09-11 09:58:30|14117.46|14037.46|14119.02|14039.02|14119.02|14039.02|14117.43|14037.43|5
1726048720000|2024-09-11 09:58:40|14118.84|14038.84|14118.3|14038.3|14118.92|14038.92|14118.24|14038.24|9
1726048730000|2024-09-11 09:58:50|14118.42|14038.42|14117.15|14037.15|14118.42|14038.42|14117.01|14037.01|9
1726048740000|2024-09-11 09:59:00|14116.95|14036.95|14116.21|14036.21|14116.95|14036.95|14115.97|14035.97|10
1726048750000|2024-09-11 09:59:10|14116.2|14036.2|14115.79|14035.79|14116.2|14036.2|14115.51|14035.51|10
1726048760000|2024-09-11 09:59:20|14115.76|14035.76|14112.67|14032.67|14115.76|14035.76|14112.67|14032.67|10
1726048770000|2024-09-11 09:59:30|14112.38|14032.38|14111.79|14031.79|14112.38|14032.38|14111.75|14031.75|10
1726048780000|2024-09-11 09:59:40|14111.87|14031.87|14112.08|14032.08|14112.5|14032.5|14111.87|14031.87|8
1726048790000|2024-09-11 09:59:50|14112.47|14032.47|14116.18|14036.18|14116.2|14036.2|14112.47|14032.47|10
1726048800000|2024-09-11 10:00:00|14116.19|14036.19|14117.18|14037.18|14117.18|14037.18|14115.6|14035.6|9
1726048810000|2024-09-11 10:00:10|14117.14|14037.14|14118.07|14038.07|14118.07|14038.07|14117.02|14037.02|9
1726048820000|2024-09-11 10:00:20|14117.98|14037.98|14116.98|14036.98|14118.02|14038.02|14116.98|14036.98|9
1726048830000|2024-09-11 10:00:30|14116.95|14036.95|14114.18|14034.18|14116.95|14036.95|14113.89|14033.89|9
1726048840000|2024-09-11 10:00:40|14114.22|14034.22|14113.98|14033.98|14114.22|14034.22|14113.73|14033.73|9
1726048850000|2024-09-11 10:00:50|14113.97|14033.97|14114.66|14034.66|14114.66|14034.66|14113.97|14033.97|8
1726048860000|2024-09-11 10:01:00|14115.17|14035.17|14116.64|14036.64|14116.64|14036.64|14115.17|14035.17|10
1726048870000|2024-09-11 10:01:10|14116.77|14036.77|14116.2|14036.2|14116.83|14036.83|14116.2|14036.2|9
1726048880000|2024-09-11 10:01:20|14116.17|14036.17|14116.03|14036.03|14116.19|14036.19|14115.93|14035.93|8
1726048890000|2024-09-11 10:01:30|14115.57|14035.57|14114.68|14034.68|14115.57|14035.57|14114.38|14034.38|10
1726048900000|2024-09-11 10:01:40|14114.42|14034.42|14113.61|14033.61|14114.42|14034.42|14113.61|14033.61|10
1726048910000|2024-09-11 10:01:50|14113.57|14033.57|14112.44|14032.44|14113.57|14033.57|14112.19|14032.19|10
1726048920000|2024-09-11 10:02:00|14112.47|14032.47|14110.53|14030.53|14112.72|14032.72|14110.53|14030.53|10
1726048930000|2024-09-11 10:02:10|14110.52|14030.52|14109.68|14029.68|14110.62|14030.62|14109.68|14029.68|9
1726048940000|2024-09-11 10:02:20|14109.74|14029.74|14107.48|14027.48|14109.74|14029.74|14107.48|14027.48|10
1726048950000|2024-09-11 10:02:30|14107.44|14027.44|14107.18|14027.18|14107.44|14027.44|14107.18|14027.18|8
1726048960000|2024-09-11 10:02:40|14107.49|14027.49|14107.6|14027.6|14107.7|14027.7|14107.49|14027.49|8
1726048970000|2024-09-11 10:02:50|14107.59|14027.59|14107.73|14027.73|14107.73|14027.73|14107.45|14027.45|6
1726048980000|2024-09-11 10:03:00|14107.84|14027.84|14107.27|14027.27|14107.84|14027.84|14107.15|14027.15|9
1726048990000|2024-09-11 10:03:10|14107.33|14027.33|14106.24|14026.24|14107.35|14027.35|14106.24|14026.24|8
1726049000000|2024-09-11 10:03:20|14106.22|14026.22|14105.4|14025.4|14106.22|14026.22|14105.4|14025.4|9
1726049010000|2024-09-11 10:03:30|14105.32|14025.32|14103.38|14023.38|14105.32|14025.32|14103.38|14023.38|10
1726049020000|2024-09-11 10:03:40|14103.22|14023.22|14102.63|14022.63|14103.22|14023.22|14102.36|14022.36|9
1726049030000|2024-09-11 10:03:50|14102.86|14022.86|14102.02|14022.02|14102.9|14022.9|14101.96|14021.96|10
1726049040000|2024-09-11 10:04:00|14102.13|14022.13|14101.28|14021.28|14102.25|14022.25|14101.26|14021.26|10
1726049050000|2024-09-11 10:04:10|14101.22|14021.22|14101.22|14021.22|14101.4|14021.4|14101.14|14021.14|10
1726049060000|2024-09-11 10:04:20|14101.21|14021.21|14102.22|14022.22|14102.43|14022.43|14100.92|14020.92|8
1726049070000|2024-09-11 10:04:30|14102.17|14022.17|14103.62|14023.62|14103.62|14023.62|14102.16|14022.16|7
1726049080000|2024-09-11 10:04:40|14103.78|14023.78|14105.51|14025.51|14105.51|14025.51|14103.78|14023.78|10
1726049090000|2024-09-11 10:04:50|14105.52|14025.52|14105.59|14025.59|14105.59|14025.59|14105.29|14025.29|6
1726049100000|2024-09-11 10:05:00|14105.25|14025.25|14106.47|14026.47|14106.47|14026.47|14105|14025|9
1726049110000|2024-09-11 10:05:10|14106.67|14026.67|14107.36|14027.36|14107.43|14027.43|14106.67|14026.67|10
1726049120000|2024-09-11 10:05:20|14107.37|14027.37|14107.55|14027.55|14107.55|14027.55|14107.37|14027.37|9
1726049130000|2024-09-11 10:05:30|14107.71|14027.71|14107.36|14027.36|14108.14|14028.14|14107.36|14027.36|8
1726049140000|2024-09-11 10:05:40|14107.37|14027.37|14108.68|14028.68|14108.68|14028.68|14107.37|14027.37|8
1726049150000|2024-09-11 10:05:50|14109.14|14029.14|14110.22|14030.22|14110.22|14030.22|14109.04|14029.04|9
1726049160000|2024-09-11 10:06:00|14110.31|14030.31|14109.1|14029.1|14110.34|14030.34|14109.1|14029.1|9
1726049170000|2024-09-11 10:06:10|14109.01|14029.01|14108.01|14028.01|14109.31|14029.31|14108|14028|8
1726049180000|2024-09-11 10:06:20|14107.99|14027.99|14106.43|14026.43|14107.99|14027.99|14106.43|14026.43|9
1726049190000|2024-09-11 10:06:30|14106.41|14026.41|14103.3|14023.3|14106.41|14026.41|14103.3|14023.3|10
1726049200000|2024-09-11 10:06:40|14103.14|14023.14|14101.68|14021.68|14103.14|14023.14|14101.68|14021.68|10
1726049210000|2024-09-11 10:06:50|14101.72|14021.72|14100.99|14020.99|14101.93|14021.93|14100.88|14020.88|8
1726049220000|2024-09-11 10:07:00|14100.93|14020.93|14096.34|14016.34|14100.93|14020.93|14096.34|14016.34|10
1726049230000|2024-09-11 10:07:10|14096.22|14016.22|14096.66|14016.66|14096.7|14016.7|14096.21|14016.21|8
1726049240000|2024-09-11 10:07:20|14096.69|14016.69|14097.17|14017.17|14097.28|14017.28|14096.69|14016.69|9
1726049250000|2024-09-11 10:07:30|14097.08|14017.08|14096.49|14016.49|14097.09|14017.09|14096.49|14016.49|9
1726049260000|2024-09-11 10:07:40|14096.47|14016.47|14095.55|14015.55|14096.77|14016.77|14095.5|14015.5|10
1726049270000|2024-09-11 10:07:50|14095.8|14015.8|14092.95|14012.95|14095.8|14015.8|14092.95|14012.95|9
1726049280000|2024-09-11 10:08:00|14092.51|14012.51|14093.78|14013.78|14093.79|14013.79|14092.38|14012.38|9
1726049290000|2024-09-11 10:08:10|14093.77|14013.77|14093.89|14013.89|14094.02|14014.02|14093.77|14013.77|4
1726049300000|2024-09-11 10:08:20|14093.88|14013.88|14094.31|14014.31|14094.7|14014.7|14093.88|14013.88|7
1726049310000|2024-09-11 10:08:30|14094.41|14014.41|14094.34|14014.34|14094.61|14014.61|14094.34|14014.34|6
1726049320000|2024-09-11 10:08:40|14094.27|14014.27|14091.22|14011.22|14094.27|14014.27|14091.22|14011.22|9
1726049330000|2024-09-11 10:08:50|14091.08|14011.08|14088.57|14008.57|14091.18|14011.18|14088.57|14008.57|9
1726049340000|2024-09-11 10:09:00|14088.54|14008.54|14090.33|14010.33|14090.33|14010.33|14088.53|14008.53|10
1726049350000|2024-09-11 10:09:10|14090.27|14010.27|14089.13|14009.13|14090.27|14010.27|14088.92|14008.92|10
1726049360000|2024-09-11 10:09:20|14088.94|14008.94|14086.88|14006.88|14088.94|14008.94|14086.88|14006.88|9
1726049370000|2024-09-11 10:09:30|14086.63|14006.63|14085.38|14005.38|14086.63|14006.63|14084.92|14004.92|10
1726049380000|2024-09-11 10:09:40|14085.32|14005.32|14085.66|14005.66|14085.99|14005.99|14085.23|14005.23|10
1726049390000|2024-09-11 10:09:50|14085.95|14005.95|14085.89|14005.89|14086.11|14006.11|14085.89|14005.89|7
1726049400000|2024-09-11 10:10:00|14085.83|14005.83|14085.4|14005.4|14085.83|14005.83|14085.25|14005.25|10
1726049410000|2024-09-11 10:10:10|14085.49|14005.49|14084.7|14004.7|14085.6|14005.6|14084.7|14004.7|10
1726049420000|2024-09-11 10:10:20|14084.43|14004.43|14083.36|14003.36|14084.74|14004.74|14083.3|14003.3|10
1726049430000|2024-09-11 10:10:30|14083.42|14003.42|14083.14|14003.14|14083.8|14003.8|14083.14|14003.14|10
1726049440000|2024-09-11 10:10:40|14083.2|14003.2|14083.99|14003.99|14083.99|14003.99|14083.14|14003.14|9
1726049450000|2024-09-11 10:10:50|14084|14004|14083.62|14003.62|14084|14004|14083.55|14003.55|7
1726049460000|2024-09-11 10:11:00|14083.46|14003.46|14082.97|14002.97|14083.61|14003.61|14082.97|14002.97|9
1726049470000|2024-09-11 10:11:10|14082.88|14002.88|14083.73|14003.73|14083.73|14003.73|14082.88|14002.88|9
1726049480000|2024-09-11 10:11:20|14083.76|14003.76|14084.13|14004.13|14084.18|14004.18|14083.76|14003.76|7
1726049490000|2024-09-11 10:11:30|14084.12|14004.12|14084.46|14004.46|14084.46|14004.46|14084.12|14004.12|8
1726049500000|2024-09-11 10:11:40|14084.48|14004.48|14085.56|14005.56|14085.56|14005.56|14084.37|14004.37|9
1726049510000|2024-09-11 10:11:50|14085.7|14005.7|14086.23|14006.23|14086.23|14006.23|14085.7|14005.7|7
1726049520000|2024-09-11 10:12:00|14086.35|14006.35|14087.21|14007.21|14087.26|14007.26|14086.35|14006.35|8
1726049530000|2024-09-11 10:12:10|14087.22|14007.22|14085.93|14005.93|14087.47|14007.47|14085.93|14005.93|8
1726049540000|2024-09-11 10:12:20|14086.02|14006.02|14084.69|14004.69|14086.02|14006.02|14084.69|14004.69|9
1726049550000|2024-09-11 10:12:30|14084.46|14004.46|14085.53|14005.53|14085.53|14005.53|14084.28|14004.28|8
1726049560000|2024-09-11 10:12:40|14085.5|14005.5|14086.1|14006.1|14086.24|14006.24|14085.5|14005.5|10
1726049570000|2024-09-11 10:12:50|14086.18|14006.18|14087.08|14007.08|14087.08|14007.08|14086.18|14006.18|8
1726049580000|2024-09-11 10:13:00|14087.18|14007.18|14089.08|14009.08|14089.08|14009.08|14087.18|14007.18|9
1726049590000|2024-09-11 10:13:10|14089.73|14009.73|14090.83|14010.83|14091.23|14011.23|14089.73|14009.73|10
1726049600000|2024-09-11 10:13:20|14090.98|14010.98|14091.96|14011.96|14091.96|14011.96|14090.98|14010.98|9
1726049610000|2024-09-11 10:13:30|14093.62|14013.62|14092.12|14012.12|14093.83|14013.83|14092.12|14012.12|8
1726049620000|2024-09-11 10:13:40|14092.59|14012.59|14094.43|14014.43|14094.43|14014.43|14092.59|14012.59|9
1726049630000|2024-09-11 10:13:50|14094.4|14014.4|14094.22|14014.22|14094.53|14014.53|14094.21|14014.21|8
1726049640000|2024-09-11 10:14:00|14094.23|14014.23|14095.06|14015.06|14095.33|14015.33|14094.23|14014.23|9
1726049650000|2024-09-11 10:14:10|14095.02|14015.02|14093.3|14013.3|14095.02|14015.02|14093.3|14013.3|9
1726049660000|2024-09-11 10:14:20|14093.12|14013.12|14092.9|14012.9|14093.13|14013.13|14092.81|14012.81|10
1726049670000|2024-09-11 10:14:30|14093.01|14013.01|14093.34|14013.34|14093.34|14013.34|14093.01|14013.01|8
1726049680000|2024-09-11 10:14:40|14093.67|14013.67|14094.03|14014.03|14094.03|14014.03|14093.67|14013.67|9
1726049690000|2024-09-11 10:14:50|14094.05|14014.05|14093.9|14013.9|14094.05|14014.05|14093.85|14013.85|9
1726049700000|2024-09-11 10:15:00|14093.69|14013.69|14093.78|14013.78|14093.9|14013.9|14093.66|14013.66|7
1726049710000|2024-09-11 10:15:10|14093.63|14013.63|14096.2|14016.2|14096.88|14016.88|14093.14|14013.14|9
1726049720000|2024-09-11 10:15:20|14096.33|14016.33|14096.59|14016.59|14096.59|14016.59|14096|14016|9
1726049730000|2024-09-11 10:15:30|14096.57|14016.57|14096.69|14016.69|14096.83|14016.83|14096.52|14016.52|9
1726049740000|2024-09-11 10:15:40|14096.7|14016.7|14097.04|14017.04|14097.04|14017.04|14096.7|14016.7|6
1726049750000|2024-09-11 10:15:50|14097.05|14017.05|14096.09|14016.09|14097.15|14017.15|14096.09|14016.09|9
1726049760000|2024-09-11 10:16:00|14096.06|14016.06|14090.48|14010.48|14096.06|14016.06|14090.48|14010.48|8
1726049770000|2024-09-11 10:16:10|14090.44|14010.44|14088.83|14008.83|14090.51|14010.51|14088.83|14008.83|9
1726049780000|2024-09-11 10:16:20|14088.76|14008.76|14089.62|14009.62|14089.62|14009.62|14088.72|14008.72|9
1726049790000|2024-09-11 10:16:30|14089.98|14009.98|14089.87|14009.87|14090.49|14010.49|14089.87|14009.87|10
1726049800000|2024-09-11 10:16:40|14089.9|14009.9|14090.82|14010.82|14090.82|14010.82|14089.5|14009.5|9
1726049810000|2024-09-11 10:16:50|14090.87|14010.87|14091.1|14011.1|14091.1|14011.1|14090.87|14010.87|9
1726049820000|2024-09-11 10:17:00|14090.74|14010.74|14090.88|14010.88|14090.95|14010.95|14090.74|14010.74|8
1726049830000|2024-09-11 10:17:10|14090.92|14010.92|14089.55|14009.55|14090.92|14010.92|14089.55|14009.55|10
1726049840000|2024-09-11 10:17:20|14089.54|14009.54|14090.05|14010.05|14090.05|14010.05|14089.54|14009.54|8
1726049850000|2024-09-11 10:17:30|14090.01|14010.01|14089.58|14009.58|14090.01|14010.01|14089.13|14009.13|9
1726049860000|2024-09-11 10:17:40|14089.59|14009.59|14089.65|14009.65|14089.79|14009.79|14089.56|14009.56|8
1726049870000|2024-09-11 10:17:50|14089.79|14009.79|14090.39|14010.39|14090.39|14010.39|14089.78|14009.78|10
1726049880000|2024-09-11 10:18:00|14090.26|14010.26|14088.51|14008.51|14090.26|14010.26|14088.4|14008.4|9
1726049890000|2024-09-11 10:18:10|14088.52|14008.52|14087.65|14007.65|14088.52|14008.52|14087.65|14007.65|8
1726049900000|2024-09-11 10:18:20|14087.69|14007.69|14088.99|14008.99|14088.99|14008.99|14087.13|14007.13|10
1726049910000|2024-09-11 10:18:30|14089.4|14009.4|14087.06|14007.06|14089.4|14009.4|14087.06|14007.06|10
1726049920000|2024-09-11 10:18:40|14086.68|14006.68|14085.57|14005.57|14086.88|14006.88|14085.57|14005.57|9
1726049930000|2024-09-11 10:18:50|14085.55|14005.55|14083.06|14003.06|14085.55|14005.55|14083.06|14003.06|9
1726049940000|2024-09-11 10:19:00|14083.76|14003.76|14084.26|14004.26|14084.41|14004.41|14083.76|14003.76|7
1726049950000|2024-09-11 10:19:10|14084.53|14004.53|14084.5|14004.5|14084.53|14004.53|14084.38|14004.38|5
1726049960000|2024-09-11 10:19:20|14084.4|14004.4|14084.96|14004.96|14084.98|14004.98|14084.37|14004.37|6
1726049970000|2024-09-11 10:19:30|14085.12|14005.12|14084.69|14004.69|14085.96|14005.96|14084.6|14004.6|9
1726049980000|2024-09-11 10:19:40|14085.89|14005.89|14086.59|14006.59|14086.59|14006.59|14085.89|14005.89|8
1726049990000|2024-09-11 10:19:50|14088.1|14008.1|14090.94|14010.94|14091.06|14011.06|14088.07|14008.07|9
1726050000000|2024-09-11 10:20:00|14091.56|14011.56|14092.92|14012.92|14092.92|14012.92|14091.56|14011.56|9
1726050010000|2024-09-11 10:20:10|14092.99|14012.99|14091.78|14011.78|14092.99|14012.99|14091.78|14011.78|7
1726050020000|2024-09-11 10:20:20|14091.81|14011.81|14091.55|14011.55|14092.06|14012.06|14091.55|14011.55|8
1726050030000|2024-09-11 10:20:30|14091.44|14011.44|14090.06|14010.06|14091.44|14011.44|14090.06|14010.06|10
1726050040000|2024-09-11 10:20:40|14090.12|14010.12|14088.61|14008.61|14090.12|14010.12|14088.61|14008.61|7
1726050050000|2024-09-11 10:20:50|14088.6|14008.6|14087.35|14007.35|14088.62|14008.62|14087.35|14007.35|8
1726050060000|2024-09-11 10:21:00|14087.46|14007.46|14088.24|14008.24|14088.7|14008.7|14086.95|14006.95|9
1726050070000|2024-09-11 10:21:10|14087.73|14007.73|14088.51|14008.51|14088.68|14008.68|14087.73|14007.73|10
1726050080000|2024-09-11 10:21:20|14087.97|14007.97|14088.14|14008.14|14088.16|14008.16|14087.83|14007.83|7
1726050090000|2024-09-11 10:21:30|14088.15|14008.15|14087.14|14007.14|14088.22|14008.22|14087.14|14007.14|9
1726050100000|2024-09-11 10:21:40|14087.12|14007.12|14086.32|14006.32|14087.12|14007.12|14086.3|14006.3|9
1726050110000|2024-09-11 10:21:50|14086.25|14006.25|14087.09|14007.09|14087.11|14007.11|14086.22|14006.22|10
1726050120000|2024-09-11 10:22:00|14086.59|14006.59|14086.89|14006.89|14087.39|14007.39|14085.35|14005.35|10
1726050130000|2024-09-11 10:22:10|14086.77|14006.77|14086.23|14006.23|14086.77|14006.77|14086.23|14006.23|6
1726050140000|2024-09-11 10:22:20|14086.22|14006.22|14086.59|14006.59|14086.79|14006.79|14086.22|14006.22|10
1726050150000|2024-09-11 10:22:30|14086.74|14006.74|14087.11|14007.11|14087.11|14007.11|14086.66|14006.66|9
1726050160000|2024-09-11 10:22:40|14087.12|14007.12|14087.21|14007.21|14087.9|14007.9|14087.12|14007.12|8
1726050170000|2024-09-11 10:22:50|14087.18|14007.18|14084.06|14004.06|14087.18|14007.18|14084.06|14004.06|9
1726050180000|2024-09-11 10:23:00|14084.07|14004.07|14084.39|14004.39|14084.39|14004.39|14084.06|14004.06|7
1726050190000|2024-09-11 10:23:10|14084.26|14004.26|14084.39|14004.39|14084.49|14004.49|14084.26|14004.26|10
1726050200000|2024-09-11 10:23:20|14084.4|14004.4|14084.27|14004.27|14084.4|14004.4|14084.23|14004.23|7
1726050210000|2024-09-11 10:23:30|14084.7|14004.7|14082.79|14002.79|14084.7|14004.7|14082.75|14002.75|9
1726050220000|2024-09-11 10:23:40|14082.82|14002.82|14088.32|14008.32|14089.08|14009.08|14082.82|14002.82|8
1726050230000|2024-09-11 10:23:50|14088.39|14008.39|14087.61|14007.61|14088.39|14008.39|14087.58|14007.58|8
1726050240000|2024-09-11 10:24:00|14087.63|14007.63|14087.36|14007.36|14087.81|14007.81|14087.36|14007.36|9
1726050250000|2024-09-11 10:24:10|14086.89|14006.89|14085.37|14005.37|14086.89|14006.89|14085.16|14005.16|10
1726050260000|2024-09-11 10:24:20|14084.95|14004.95|14086.14|14006.14|14086.29|14006.29|14084.94|14004.94|8
1726050270000|2024-09-11 10:24:30|14085.41|14005.41|14083.96|14003.96|14085.41|14005.41|14083.96|14003.96|10
1726050280000|2024-09-11 10:24:40|14083.74|14003.74|14083.35|14003.35|14083.74|14003.74|14083.35|14003.35|7
1726050290000|2024-09-11 10:24:50|14083.36|14003.36|14083.38|14003.38|14083.38|14003.38|14083.33|14003.33|5
1726050300000|2024-09-11 10:25:00|14083.59|14003.59|14080.22|14000.22|14083.68|14003.68|14080.22|14000.22|9
1726050310000|2024-09-11 10:25:10|14079.29|13999.29|14075.22|13995.22|14079.29|13999.29|14075.22|13995.22|10
1726050320000|2024-09-11 10:25:20|14074.01|13994.01|14062.75|13982.75|14074.01|13994.01|14062.75|13982.75|10
1726050330000|2024-09-11 10:25:30|14062.21|13982.21|14055.35|13975.35|14062.21|13982.21|14055.35|13975.35|10
1726050340000|2024-09-11 10:25:40|14052.79|13972.79|14037.11|13957.11|14052.79|13972.79|14036.88|13956.88|10
1726050350000|2024-09-11 10:25:50|14037.31|13957.31|14044.98|13964.98|14044.98|13964.98|14037.31|13957.31|10
1726050360000|2024-09-11 10:26:00|14045.2|13965.2|14045.96|13965.96|14046.65|13966.65|14045.2|13965.2|10
1726050370000|2024-09-11 10:26:10|14045.8|13965.8|14046.29|13966.29|14046.9|13966.9|14045.49|13965.49|10
1726050380000|2024-09-11 10:26:20|14045.97|13965.97|14046.08|13966.08|14046.77|13966.77|14045.97|13965.97|10
1726050390000|2024-09-11 10:26:30|14046.67|13966.67|14046.56|13966.56|14046.95|13966.95|14046.56|13966.56|10
1726050400000|2024-09-11 10:26:40|14047.09|13967.09|14050.83|13970.83|14050.83|13970.83|14047.09|13967.09|8
1726050410000|2024-09-11 10:26:50|14050.59|13970.59|14050.69|13970.69|14051.72|13971.72|14050.44|13970.44|10
1726050420000|2024-09-11 10:27:00|14050.53|13970.53|14046.07|13966.07|14050.53|13970.53|14045.84|13965.84|10
1726050430000|2024-09-11 10:27:10|14045.12|13965.12|14045.14|13965.14|14045.14|13965.14|14043.98|13963.98|10
1726050440000|2024-09-11 10:27:20|14045.07|13965.07|14044.17|13964.17|14045.08|13965.08|14043.44|13963.44|9
1726050450000|2024-09-11 10:27:30|14043.99|13963.99|14044.17|13964.17|14044.24|13964.24|14043.93|13963.93|9
1726050460000|2024-09-11 10:27:40|14044.37|13964.37|14046.85|13966.85|14046.85|13966.85|14044.37|13964.37|10
1726050470000|2024-09-11 10:27:50|14046.88|13966.88|14046.52|13966.52|14047.18|13967.18|14046.45|13966.45|8
1726050480000|2024-09-11 10:28:00|14046.55|13966.55|14043.66|13963.66|14046.59|13966.59|14043.23|13963.23|9
1726050490000|2024-09-11 10:28:10|14043.04|13963.04|14039.58|13959.58|14043.04|13963.04|14039.58|13959.58|10
1726050500000|2024-09-11 10:28:20|14039.24|13959.24|14044.84|13964.84|14044.84|13964.84|14038.95|13958.95|10
1726050510000|2024-09-11 10:28:30|14045.8|13965.8|14047.46|13967.46|14047.47|13967.47|14045.8|13965.8|10
1726050520000|2024-09-11 10:28:40|14047.11|13967.11|14048.14|13968.14|14048.14|13968.14|14047.11|13967.11|9
1726050530000|2024-09-11 10:28:50|14049.41|13969.41|14049.12|13969.12|14049.42|13969.42|14048.64|13968.64|10
1726050540000|2024-09-11 10:29:00|14049.07|13969.07|14051.5|13971.5|14052.12|13972.12|14049.07|13969.07|10
1726050550000|2024-09-11 10:29:10|14052.17|13972.17|14053.06|13973.06|14053.14|13973.14|14052.17|13972.17|9
1726050560000|2024-09-11 10:29:20|14053.14|13973.14|14056.23|13976.23|14056.23|13976.23|14053.07|13973.07|10
1726050570000|2024-09-11 10:29:30|14056|13976|14056.03|13976.03|14056.09|13976.09|14055.68|13975.68|8
1726050580000|2024-09-11 10:29:40|14055.98|13975.98|14055.78|13975.78|14055.98|13975.98|14055.49|13975.49|8
1726050590000|2024-09-11 10:29:50|14056.62|13976.62|14057.95|13977.95|14057.95|13977.95|14056.62|13976.62|9
1726050600000|2024-09-11 10:30:00|14058.02|13978.02|14061.19|13981.19|14061.19|13981.19|14057.99|13977.99|10
1726050610000|2024-09-11 10:30:10|14061.3|13981.3|14063.51|13983.51|14063.95|13983.95|14061.3|13981.3|8
1726050620000|2024-09-11 10:30:20|14063.91|13983.91|14070.02|13990.02|14070.02|13990.02|14063.91|13983.91|10
1726050630000|2024-09-11 10:30:30|14070.47|13990.47|14071.1|13991.1|14071.1|13991.1|14069.32|13989.32|10
1726050640000|2024-09-11 10:30:40|14072.52|13992.52|14074.77|13994.77|14074.77|13994.77|14072.52|13992.52|10
1726050650000|2024-09-11 10:30:50|14074.76|13994.76|14076.82|13996.82|14076.82|13996.82|14074.76|13994.76|8
1726050660000|2024-09-11 10:31:00|14076.81|13996.81|14080.9|14000.9|14080.9|14000.9|14076.81|13996.81|10
1726050670000|2024-09-11 10:31:10|14081.23|14001.23|14083.14|14003.14|14083.83|14003.83|14081.23|14001.23|10
1726050680000|2024-09-11 10:31:20|14083.02|14003.02|14084.61|14004.61|14086.69|14006.69|14082.85|14002.85|10
1726050690000|2024-09-11 10:31:30|14084.7|14004.7|14085.46|14005.46|14085.57|14005.57|14084.44|14004.44|9
1726050700000|2024-09-11 10:31:40|14085.34|14005.34|14086.05|14006.05|14086.05|14006.05|14085.22|14005.22|10
1726050710000|2024-09-11 10:31:50|14085.72|14005.72|14087.84|14007.84|14087.84|14007.84|14085.72|14005.72|10
1726050720000|2024-09-11 10:32:00|14088.2|14008.2|14089.72|14009.72|14089.72|14009.72|14088.2|14008.2|9
1726050730000|2024-09-11 10:32:10|14090.4|14010.4|14090.45|14010.45|14091.36|14011.36|14090.4|14010.4|10
1726050740000|2024-09-11 10:32:20|14090.59|14010.59|14091.68|14011.68|14091.83|14011.83|14090.34|14010.34|10
1726050750000|2024-09-11 10:32:30|14091.78|14011.78|14090.82|14010.82|14091.79|14011.79|14090.82|14010.82|10
1726050760000|2024-09-11 10:32:40|14090.25|14010.25|14087.37|14007.37|14090.25|14010.25|14087.37|14007.37|10
1726050770000|2024-09-11 10:32:50|14087.25|14007.25|14086.99|14006.99|14087.32|14007.32|14086.34|14006.34|10
1726050780000|2024-09-11 10:33:00|14086.78|14006.78|14087.28|14007.28|14087.28|14007.28|14086.51|14006.51|10
1726050790000|2024-09-11 10:33:10|14087.21|14007.21|14085.08|14005.08|14087.31|14007.31|14085.08|14005.08|10
1726050800000|2024-09-11 10:33:20|14084.98|14004.98|14082.68|14002.68|14084.98|14004.98|14082.68|14002.68|10
1726050810000|2024-09-11 10:33:30|14081.14|14001.14|14080.96|14000.96|14081.14|14001.14|14080.6|14000.6|10
1726050820000|2024-09-11 10:33:40|14081.07|14001.07|14080.66|14000.66|14081.18|14001.18|14080.44|14000.44|10
1726050830000|2024-09-11 10:33:50|14080.6|14000.6|14081.46|14001.46|14081.46|14001.46|14080.28|14000.28|10
1726050840000|2024-09-11 10:34:00|14082.05|14002.05|14080.58|14000.58|14082.05|14002.05|14080.58|14000.58|10
1726050850000|2024-09-11 10:34:10|14079.98|13999.98|14078.38|13998.38|14079.98|13999.98|14078.34|13998.34|10
1726050860000|2024-09-11 10:34:20|14078.26|13998.26|14078.78|13998.78|14080.02|14000.02|14078.26|13998.26|10
1726050870000|2024-09-11 10:34:30|14079.04|13999.04|14079.61|13999.61|14079.85|13999.85|14079.04|13999.04|10
1726050880000|2024-09-11 10:34:40|14079.58|13999.58|14079.26|13999.26|14079.64|13999.64|14079.26|13999.26|8
1726050890000|2024-09-11 10:34:50|14078.58|13998.58|14078.37|13998.37|14078.58|13998.58|14077.91|13997.91|9
1726050900000|2024-09-11 10:35:00|14078.23|13998.23|14077.41|13997.41|14078.23|13998.23|14077.41|13997.41|10
1726050910000|2024-09-11 10:35:10|14076.75|13996.75|14074.11|13994.11|14076.75|13996.75|14074.11|13994.11|10
1726050920000|2024-09-11 10:35:20|14073.98|13993.98|14076.49|13996.49|14076.49|13996.49|14073.94|13993.94|10
1726050930000|2024-09-11 10:35:30|14076.64|13996.64|14077.06|13997.06|14077.08|13997.08|14076.64|13996.64|9
1726050940000|2024-09-11 10:35:40|14077.07|13997.07|14077.58|13997.58|14077.62|13997.62|14077.07|13997.07|8
1726050950000|2024-09-11 10:35:50|14076.16|13996.16|14074.39|13994.39|14076.16|13996.16|14074.39|13994.39|8
1726050960000|2024-09-11 10:36:00|14074.08|13994.08|14074|13994|14074.65|13994.65|14073.76|13993.76|10
1726050970000|2024-09-11 10:36:10|14074.04|13994.04|14075.8|13995.8|14075.8|13995.8|14074.04|13994.04|8
1726050980000|2024-09-11 10:36:20|14076.12|13996.12|14077.59|13997.59|14077.59|13997.59|14076.12|13996.12|10
1726050990000|2024-09-11 10:36:30|14077.6|13997.6|14077.18|13997.18|14077.63|13997.63|14077.12|13997.12|9
1726051000000|2024-09-11 10:36:40|14077.32|13997.32|14077.52|13997.52|14078.83|13998.83|14077.22|13997.22|9
1726051010000|2024-09-11 10:36:50|14077.36|13997.36|14081.6|14001.6|14081.6|14001.6|14077.36|13997.36|9
1726051020000|2024-09-11 10:37:00|14081.7|14001.7|14082.85|14002.85|14082.85|14002.85|14081.7|14001.7|10
1726051030000|2024-09-11 10:37:10|14082.83|14002.83|14080.78|14000.78|14082.85|14002.85|14080.78|14000.78|10
1726051040000|2024-09-11 10:37:20|14079.87|13999.87|14080.58|14000.58|14080.58|14000.58|14079.51|13999.51|9
1726051050000|2024-09-11 10:37:30|14080.6|14000.6|14080.33|14000.33|14080.6|14000.6|14080.24|14000.24|8
1726051060000|2024-09-11 10:37:40|14080.9|14000.9|14081.27|14001.27|14081.52|14001.52|14080.9|14000.9|9
1726051070000|2024-09-11 10:37:50|14080.78|14000.78|14079.29|13999.29|14080.78|14000.78|14079.29|13999.29|10
1726051080000|2024-09-11 10:38:00|14079.03|13999.03|14077.6|13997.6|14079.63|13999.63|14077.6|13997.6|10
1726051090000|2024-09-11 10:38:10|14077.49|13997.49|14074.4|13994.4|14077.49|13997.49|14074.4|13994.4|10
1726051100000|2024-09-11 10:38:20|14073.47|13993.47|14072.68|13992.68|14073.47|13993.47|14072.49|13992.49|8
1726051110000|2024-09-11 10:38:30|14072.69|13992.69|14072.77|13992.77|14073.21|13993.21|14072.55|13992.55|10
1726051120000|2024-09-11 10:38:40|14072.76|13992.76|14073.19|13993.19|14073.19|13993.19|14072.76|13992.76|9
1726051130000|2024-09-11 10:38:50|14073.29|13993.29|14074.78|13994.78|14074.78|13994.78|14073.29|13993.29|9
1726051140000|2024-09-11 10:39:00|14074.94|13994.94|14077.07|13997.07|14077.37|13997.37|14074.94|13994.94|10
1726051150000|2024-09-11 10:39:10|14077.49|13997.49|14076.15|13996.15|14077.49|13997.49|14075.44|13995.44|9
1726051160000|2024-09-11 10:39:20|14076.32|13996.32|14075.84|13995.84|14077.7|13997.7|14075.84|13995.84|10
1726051170000|2024-09-11 10:39:30|14075.52|13995.52|14077.64|13997.64|14077.87|13997.87|14075.41|13995.41|9
1726051180000|2024-09-11 10:39:40|14077.65|13997.65|14077.49|13997.49|14078.33|13998.33|14077.49|13997.49|10
1726051190000|2024-09-11 10:39:50|14077.48|13997.48|14078.99|13998.99|14078.99|13998.99|14077.48|13997.48|9
1726051200000|2024-09-11 10:40:00|14079.01|13999.01|14077.47|13997.47|14079.04|13999.04|14077.47|13997.47|9
1726051210000|2024-09-11 10:40:10|14077.04|13997.04|14075.6|13995.6|14077.04|13997.04|14075.6|13995.6|10
1726051220000|2024-09-11 10:40:20|14075.72|13995.72|14075.62|13995.62|14075.72|13995.72|14075.21|13995.21|8
1726051230000|2024-09-11 10:40:30|14074.46|13994.46|14072.59|13992.59|14074.46|13994.46|14071.25|13991.25|10
1726051240000|2024-09-11 10:40:40|14073.2|13993.2|14073.88|13993.88|14073.88|13993.88|14072.62|13992.62|9
1726051250000|2024-09-11 10:40:50|14074.23|13994.23|14073.19|13993.19|14074.48|13994.48|14073.14|13993.14|10
1726051260000|2024-09-11 10:41:00|14072.97|13992.97|14073.1|13993.1|14074.12|13994.12|14072.88|13992.88|10
1726051270000|2024-09-11 10:41:10|14073.2|13993.2|14072.01|13992.01|14073.2|13993.2|14072.01|13992.01|10
1726051280000|2024-09-11 10:41:20|14071.7|13991.7|14069.7|13989.7|14071.7|13991.7|14069.7|13989.7|10
1726051290000|2024-09-11 10:41:30|14069.74|13989.74|14069.62|13989.62|14069.74|13989.74|14069.16|13989.16|10
1726051300000|2024-09-11 10:41:40|14069.76|13989.76|14071.78|13991.78|14071.85|13991.85|14069.76|13989.76|9
1726051310000|2024-09-11 10:41:50|14072.34|13992.34|14071.62|13991.62|14072.73|13992.73|14071.62|13991.62|8
1726051320000|2024-09-11 10:42:00|14071.7|13991.7|14070.88|13990.88|14071.7|13991.7|14070.47|13990.47|10
1726051330000|2024-09-11 10:42:10|14070.94|13990.94|14070.99|13990.99|14070.99|13990.99|14070.79|13990.79|9
1726051340000|2024-09-11 10:42:20|14071.03|13991.03|14070.02|13990.02|14071.25|13991.25|14070.02|13990.02|9
1726051350000|2024-09-11 10:42:30|14069.96|13989.96|14069.64|13989.64|14069.96|13989.96|14069.64|13989.64|8
1726051360000|2024-09-11 10:42:40|14069.62|13989.62|14069.66|13989.66|14069.66|13989.66|14069.47|13989.47|7
1726051370000|2024-09-11 10:42:50|14069.4|13989.4|14069.16|13989.16|14069.77|13989.77|14069.16|13989.16|8
1726051380000|2024-09-11 10:43:00|14069.1|13989.1|14065.65|13985.65|14069.1|13989.1|14065.65|13985.65|10
1726051390000|2024-09-11 10:43:10|14065.73|13985.73|14063.24|13983.24|14065.77|13985.77|14063.08|13983.08|10
1726051400000|2024-09-11 10:43:20|14063.09|13983.09|14060.68|13980.68|14063.09|13983.09|14059.84|13979.84|10
1726051410000|2024-09-11 10:43:30|14059.69|13979.69|14057.91|13977.91|14059.69|13979.69|14057.91|13977.91|9
1726051420000|2024-09-11 10:43:40|14057.73|13977.73|14056.05|13976.05|14057.73|13977.73|14056.05|13976.05|9
1726051430000|2024-09-11 10:43:50|14055.93|13975.93|14055.4|13975.4|14055.93|13975.93|14055.31|13975.31|10
1726051440000|2024-09-11 10:44:00|14055.22|13975.22|14053.75|13973.75|14055.5|13975.5|14053.75|13973.75|10
1726051450000|2024-09-11 10:44:10|14053.32|13973.32|14052.42|13972.42|14053.53|13973.53|14052.39|13972.39|9
1726051460000|2024-09-11 10:44:20|14052.08|13972.08|14050.42|13970.42|14052.08|13972.08|14050.24|13970.24|10
1726051470000|2024-09-11 10:44:30|14050.65|13970.65|14052.55|13972.55|14052.55|13972.55|14050.65|13970.65|9
1726051480000|2024-09-11 10:44:40|14053|13973|14053.71|13973.71|14053.71|13973.71|14052.85|13972.85|10
1726051490000|2024-09-11 10:44:50|14054.76|13974.76|14055.57|13975.57|14055.57|13975.57|14054.76|13974.76|9
1726051500000|2024-09-11 10:45:00|14055.82|13975.82|14060.76|13980.76|14060.99|13980.99|14055.72|13975.72|9
1726051510000|2024-09-11 10:45:10|14060.81|13980.81|14059.98|13979.98|14060.82|13980.82|14059.98|13979.98|6
1726051520000|2024-09-11 10:45:20|14059.88|13979.88|14059.13|13979.13|14059.88|13979.88|14058.56|13978.56|9
1726051530000|2024-09-11 10:45:30|14059.32|13979.32|14059.39|13979.39|14059.5|13979.5|14059.02|13979.02|9
1726051540000|2024-09-11 10:45:40|14059.21|13979.21|14060.85|13980.85|14061.02|13981.02|14059.21|13979.21|8
1726051550000|2024-09-11 10:45:50|14060.93|13980.93|14063.26|13983.26|14063.26|13983.26|14060.92|13980.92|8
1726051560000|2024-09-11 10:46:00|14064.13|13984.13|14064.69|13984.69|14064.69|13984.69|14063.3|13983.3|8
1726051570000|2024-09-11 10:46:10|14064.74|13984.74|14065.77|13985.77|14065.77|13985.77|14064.46|13984.46|10
1726051580000|2024-09-11 10:46:20|14065.78|13985.78|14066.73|13986.73|14066.82|13986.82|14065.78|13985.78|10
1726051590000|2024-09-11 10:46:30|14066.7|13986.7|14066.79|13986.79|14066.93|13986.93|14066.51|13986.51|9
1726051600000|2024-09-11 10:46:40|14066.78|13986.78|14066.48|13986.48|14066.78|13986.78|14066.48|13986.48|10
1726051610000|2024-09-11 10:46:50|14066.47|13986.47|14066.24|13986.24|14066.47|13986.47|14065.95|13985.95|9
1726051620000|2024-09-11 10:47:00|14066.22|13986.22|14065.69|13985.69|14066.22|13986.22|14065.49|13985.49|8
1726051630000|2024-09-11 10:47:10|14065.94|13985.94|14065.73|13985.73|14065.96|13985.96|14065.7|13985.7|8
1726051640000|2024-09-11 10:47:20|14065.86|13985.86|14065.85|13985.85|14065.86|13985.86|14065.74|13985.74|6
1726051650000|2024-09-11 10:47:30|14065.81|13985.81|14067.16|13987.16|14067.16|13987.16|14065.81|13985.81|9
1726051660000|2024-09-11 10:47:40|14067.52|13987.52|14069.21|13989.21|14069.21|13989.21|14067.52|13987.52|9
1726051670000|2024-09-11 10:47:50|14069.64|13989.64|14070|13990|14070|13990|14069.64|13989.64|8
1726051680000|2024-09-11 10:48:00|14069.89|13989.89|14069.18|13989.18|14070.07|13990.07|14069.18|13989.18|7
1726051690000|2024-09-11 10:48:10|14069.17|13989.17|14069.02|13989.02|14069.17|13989.17|14068.49|13988.49|9
1726051700000|2024-09-11 10:48:20|14068.98|13988.98|14070.23|13990.23|14070.23|13990.23|14068.98|13988.98|10
1726051710000|2024-09-11 10:48:30|14070.29|13990.29|14070.41|13990.41|14070.52|13990.52|14070.29|13990.29|6
1726051720000|2024-09-11 10:48:40|14070.44|13990.44|14070.48|13990.48|14070.5|13990.5|14070.36|13990.36|7
1726051730000|2024-09-11 10:48:50|14070.47|13990.47|14070.06|13990.06|14070.62|13990.62|14069.92|13989.92|7
1726051740000|2024-09-11 10:49:00|14069.84|13989.84|14068.08|13988.08|14069.84|13989.84|14068.08|13988.08|10
1726051750000|2024-09-11 10:49:10|14068.05|13988.05|14068.42|13988.42|14068.42|13988.42|14068.01|13988.01|9
1726051760000|2024-09-11 10:49:20|14068.41|13988.41|14067.59|13987.59|14068.49|13988.49|14067.51|13987.51|10
1726051770000|2024-09-11 10:49:30|14067.7|13987.7|14060.73|13980.73|14067.7|13987.7|14060.73|13980.73|7
1726051780000|2024-09-11 10:49:40|14060.68|13980.68|14060.99|13980.99|14061.26|13981.26|14060.68|13980.68|10
1726051790000|2024-09-11 10:49:50|14060.96|13980.96|14062.95|13982.95|14062.95|13982.95|14060.96|13980.96|10
1726051800000|2024-09-11 10:50:00|14062.86|13982.86|14062.51|13982.51|14062.87|13982.87|14062.36|13982.36|8
1726051810000|2024-09-11 10:50:10|14062.5|13982.5|14062.13|13982.13|14062.5|13982.5|14062.13|13982.13|7
1726051820000|2024-09-11 10:50:20|14062.12|13982.12|14058.56|13978.56|14062.13|13982.13|14058.56|13978.56|8
1726051830000|2024-09-11 10:50:30|14058.44|13978.44|14057.5|13977.5|14058.44|13978.44|14057.5|13977.5|10
1726051840000|2024-09-11 10:50:40|14057.09|13977.09|14055.98|13975.98|14057.09|13977.09|14055.92|13975.92|10
1726051850000|2024-09-11 10:50:50|14053.37|13973.37|14051.79|13971.79|14053.37|13973.37|14051.78|13971.78|7
1726051860000|2024-09-11 10:51:00|14051.82|13971.82|14051.52|13971.52|14052.02|13972.02|14051.34|13971.34|9
1726051870000|2024-09-11 10:51:10|14051.63|13971.63|14055.26|13975.26|14056.04|13976.04|14050.37|13970.37|9
1726051880000|2024-09-11 10:51:20|14055.27|13975.27|14052.36|13972.36|14055.59|13975.59|14052.36|13972.36|9
1726051890000|2024-09-11 10:51:30|14052.32|13972.32|14052.95|13972.95|14052.97|13972.97|14052.13|13972.13|10
1726051900000|2024-09-11 10:51:40|14051.69|13971.69|14051.74|13971.74|14051.98|13971.98|14051.49|13971.49|9
1726051910000|2024-09-11 10:51:50|14050.69|13970.69|14050.64|13970.64|14050.69|13970.69|14050.51|13970.51|8
1726051920000|2024-09-11 10:52:00|14050.78|13970.78|14051.04|13971.04|14051.04|13971.04|14049.88|13969.88|10
1726051930000|2024-09-11 10:52:10|14051.12|13971.12|14050.62|13970.62|14051.23|13971.23|14050.42|13970.42|8
1726051940000|2024-09-11 10:52:20|14050.49|13970.49|14049.22|13969.22|14050.49|13970.49|14049.22|13969.22|9
1726051950000|2024-09-11 10:52:30|14049.2|13969.2|14049.16|13969.16|14049.23|13969.23|14049.05|13969.05|9
1726051960000|2024-09-11 10:52:40|14049.25|13969.25|14049.76|13969.76|14049.98|13969.98|14049.24|13969.24|6
1726051970000|2024-09-11 10:52:50|14049.8|13969.8|14049.26|13969.26|14049.8|13969.8|14048.92|13968.92|7
1726051980000|2024-09-11 10:53:00|14049.47|13969.47|14049|13969|14049.55|13969.55|14048.8|13968.8|10
1726051990000|2024-09-11 10:53:10|14048.99|13968.99|14048.77|13968.77|14049.49|13969.49|14048.77|13968.77|9
1726052000000|2024-09-11 10:53:20|14048.73|13968.73|14048.89|13968.89|14048.89|13968.89|14047.98|13967.98|9
1726052010000|2024-09-11 10:53:30|14040.95|13960.95|14040.67|13960.67|14041|13961|14040.16|13960.16|9
1726052020000|2024-09-11 10:53:40|14040.68|13960.68|14041.12|13961.12|14041.2|13961.2|14040.68|13960.68|8
1726052030000|2024-09-11 10:53:50|14041.58|13961.58|14042.79|13962.79|14042.79|13962.79|14041.58|13961.58|10
1726052040000|2024-09-11 10:54:00|14042.81|13962.81|14043.27|13963.27|14043.35|13963.35|14042.78|13962.78|7
1726052050000|2024-09-11 10:54:10|14043.41|13963.41|14045.88|13965.88|14045.88|13965.88|14043.41|13963.41|10
1726052060000|2024-09-11 10:54:20|14045.95|13965.95|14048.2|13968.2|14048.2|13968.2|14045.95|13965.95|10
1726052070000|2024-09-11 10:54:30|14048.61|13968.61|14050.2|13970.2|14050.2|13970.2|14048.61|13968.61|9
1726052080000|2024-09-11 10:54:40|14050.06|13970.06|14050.99|13970.99|14050.99|13970.99|14049.92|13969.92|9
1726052090000|2024-09-11 10:54:50|14051.05|13971.05|14052.02|13972.02|14052.17|13972.17|14051.05|13971.05|10
1726052100000|2024-09-11 10:55:00|14052.03|13972.03|14053.6|13973.6|14053.6|13973.6|14052.03|13972.03|9
1726052110000|2024-09-11 10:55:10|14053.63|13973.63|14053.96|13973.96|14054.05|13974.05|14053.63|13973.63|7
1726052120000|2024-09-11 10:55:20|14054.7|13974.7|14057.03|13977.03|14057.03|13977.03|14054.7|13974.7|9
1726052130000|2024-09-11 10:55:30|14057.2|13977.2|14058.24|13978.24|14058.24|13978.24|14057.07|13977.07|9
1726052140000|2024-09-11 10:55:40|14058.25|13978.25|14059.56|13979.56|14059.56|13979.56|14058.25|13978.25|10
1726052150000|2024-09-11 10:55:50|14059.92|13979.92|14060.35|13980.35|14060.35|13980.35|14059.9|13979.9|8
1726052160000|2024-09-11 10:56:00|14060.38|13980.38|14060.63|13980.63|14060.63|13980.63|14060.22|13980.22|8
1726052170000|2024-09-11 10:56:10|14061.51|13981.51|14062.28|13982.28|14063.05|13983.05|14061.51|13981.51|10
1726052180000|2024-09-11 10:56:20|14061.97|13981.97|14062.97|13982.97|14063.59|13983.59|14061.97|13981.97|10
1726052190000|2024-09-11 10:56:30|14063.1|13983.1|14064.31|13984.31|14064.38|13984.38|14063.1|13983.1|10
1726052200000|2024-09-11 10:56:40|14064.35|13984.35|14064.61|13984.61|14064.89|13984.89|14064.35|13984.35|8
1726052210000|2024-09-11 10:56:50|14064.72|13984.72|14066.59|13986.59|14066.59|13986.59|14064.72|13984.72|10
1726052220000|2024-09-11 10:57:00|14066.65|13986.65|14065.44|13985.44|14066.65|13986.65|14065.26|13985.26|10
1726052230000|2024-09-11 10:57:10|14065.53|13985.53|14069.18|13989.18|14069.18|13989.18|14065.53|13985.53|10
1726052240000|2024-09-11 10:57:20|14069.24|13989.24|14069.55|13989.55|14069.55|13989.55|14069.24|13989.24|8
1726052250000|2024-09-11 10:57:30|14069.56|13989.56|14070.16|13990.16|14070.16|13990.16|14069.56|13989.56|9
1726052260000|2024-09-11 10:57:40|14070.04|13990.04|14068.23|13988.23|14070.04|13990.04|14068.14|13988.14|8
1726052270000|2024-09-11 10:57:50|14068.18|13988.18|14066.78|13986.78|14068.18|13988.18|14066.78|13986.78|9
1726052280000|2024-09-11 10:58:00|14066.68|13986.68|14065.75|13985.75|14066.68|13986.68|14065.75|13985.75|9
1726052290000|2024-09-11 10:58:10|14065.67|13985.67|14063.53|13983.53|14065.67|13985.67|14063.53|13983.53|10
1726052300000|2024-09-11 10:58:20|14063.49|13983.49|14062.71|13982.71|14063.49|13983.49|14062.71|13982.71|6
1726052310000|2024-09-11 10:58:30|14062.26|13982.26|14060.52|13980.52|14062.26|13982.26|14060.48|13980.48|9
1726052320000|2024-09-11 10:58:40|14060.71|13980.71|14061.42|13981.42|14061.42|13981.42|14060.71|13980.71|7
1726052330000|2024-09-11 10:58:50|14061.38|13981.38|14061.47|13981.47|14061.47|13981.47|14061.25|13981.25|7
1726052340000|2024-09-11 10:59:00|14061.69|13981.69|14060.89|13980.89|14061.69|13981.69|14060.82|13980.82|9
1726052350000|2024-09-11 10:59:10|14060.9|13980.9|14059.46|13979.46|14060.95|13980.95|14059.46|13979.46|10
1726052360000|2024-09-11 10:59:20|14059.45|13979.45|14060.78|13980.78|14060.78|13980.78|14059.4|13979.4|7
1726052370000|2024-09-11 10:59:30|14060.81|13980.81|14061.23|13981.23|14061.23|13981.23|14060.79|13980.79|6
1726052380000|2024-09-11 10:59:40|14062.08|13982.08|14062.46|13982.46|14063.82|13983.82|14062.08|13982.08|9
1726052390000|2024-09-11 10:59:50|14062.3|13982.3|14062.08|13982.08|14062.3|13982.3|14061.98|13981.98|10
1726052400000|2024-09-11 11:00:00|14062.25|13982.25|14065.25|13985.25|14065.25|13985.25|14062.25|13982.25|10
1726052410000|2024-09-11 11:00:10|14065.27|13985.27|14066.81|13986.81|14066.81|13986.81|14065.24|13985.24|10
1726052420000|2024-09-11 11:00:20|14066.82|13986.82|14069.67|13989.67|14069.67|13989.67|14066.82|13986.82|10
1726052430000|2024-09-11 11:00:30|14069.78|13989.78|14071.98|13991.98|14071.98|13991.98|14069.78|13989.78|10
1726052440000|2024-09-11 11:00:40|14072.03|13992.03|14075.18|13995.18|14075.18|13995.18|14071.9|13991.9|10
1726052450000|2024-09-11 11:00:50|14075.36|13995.36|14076.09|13996.09|14076.09|13996.09|14075.31|13995.31|10
1726052460000|2024-09-11 11:01:00|14077.04|13997.04|14076.78|13996.78|14077.04|13997.04|14076.54|13996.54|8
1726052470000|2024-09-11 11:01:10|14077.13|13997.13|14077.65|13997.65|14077.86|13997.86|14076.92|13996.92|9
1726052480000|2024-09-11 11:01:20|14077.66|13997.66|14077.49|13997.49|14078.37|13998.37|14077.49|13997.49|10
1726052490000|2024-09-11 11:01:30|14077.64|13997.64|14078.84|13998.84|14079.03|13999.03|14077.58|13997.58|10
1726052500000|2024-09-11 11:01:40|14078.94|13998.94|14081.35|14001.35|14081.35|14001.35|14078.89|13998.89|10
1726052510000|2024-09-11 11:01:50|14081.17|14001.17|14081.64|14001.64|14081.64|14001.64|14081.06|14001.06|8
1726052520000|2024-09-11 11:02:00|14081.96|14001.96|14083.75|14003.75|14083.75|14003.75|14081.96|14001.96|10
1726052530000|2024-09-11 11:02:10|14083.85|14003.85|14084.06|14004.06|14084.32|14004.32|14083.84|14003.84|10
1726052540000|2024-09-11 11:02:20|14084.16|14004.16|14083.83|14003.83|14084.16|14004.16|14083.77|14003.77|10
1726052550000|2024-09-11 11:02:30|14083.86|14003.86|14084.65|14004.65|14084.65|14004.65|14083.85|14003.85|10
1726052560000|2024-09-11 11:02:40|14085.27|14005.27|14088.58|14008.58|14089.84|14009.84|14085.27|14005.27|10
1726052570000|2024-09-11 11:02:50|14088.27|14008.27|14088.6|14008.6|14088.63|14008.63|14088.13|14008.13|8
1726052580000|2024-09-11 11:03:00|14088.63|14008.63|14088.3|14008.3|14089.28|14009.28|14088.06|14008.06|10
1726052590000|2024-09-11 11:03:10|14088.34|14008.34|14088.24|14008.24|14088.34|14008.34|14088.09|14008.09|7
1726052600000|2024-09-11 11:03:20|14088.31|14008.31|14089|14009|14089|14009|14088.31|14008.31|10
1726052610000|2024-09-11 11:03:30|14089.42|14009.42|14091.64|14011.64|14091.64|14011.64|14089.42|14009.42|9
1726052620000|2024-09-11 11:03:40|14091.67|14011.67|14092.88|14012.88|14092.94|14012.94|14091.67|14011.67|10
1726052630000|2024-09-11 11:03:50|14092.7|14012.7|14094.72|14014.72|14094.72|14014.72|14092.7|14012.7|9
1726052640000|2024-09-11 11:04:00|14094.28|14014.28|14094.07|14014.07|14094.39|14014.39|14093.93|14013.93|9
1726052650000|2024-09-11 11:04:10|14093.99|14013.99|14094.87|14014.87|14094.87|14014.87|14093.99|14013.99|9
1726052660000|2024-09-11 11:04:20|14094.68|14014.68|14094.18|14014.18|14094.85|14014.85|14094.16|14014.16|8
1726052670000|2024-09-11 11:04:30|14094.2|14014.2|14094.25|14014.25|14094.31|14014.31|14094.1|14014.1|9
1726052680000|2024-09-11 11:04:40|14094.12|14014.12|14095.99|14015.99|14095.99|14015.99|14094.12|14014.12|10
1726052690000|2024-09-11 11:04:50|14096.07|14016.07|14097.71|14017.71|14097.71|14017.71|14096.07|14016.07|8
1726052700000|2024-09-11 11:05:00|14097.6|14017.6|14098.55|14018.55|14098.69|14018.69|14097.6|14017.6|9
1726052710000|2024-09-11 11:05:10|14098.59|14018.59|14098.19|14018.19|14098.8|14018.8|14098.19|14018.19|9
1726052720000|2024-09-11 11:05:20|14098.34|14018.34|14098.19|14018.19|14098.34|14018.34|14097.49|14017.49|10
1726052730000|2024-09-11 11:05:30|14098.24|14018.24|14096.52|14016.52|14098.24|14018.24|14096.48|14016.48|10
1726052740000|2024-09-11 11:05:40|14096.08|14016.08|14095.28|14015.28|14096.12|14016.12|14095.28|14015.28|9
1726052750000|2024-09-11 11:05:50|14095.33|14015.33|14093.83|14013.83|14095.33|14015.33|14093.83|14013.83|10
1726052760000|2024-09-11 11:06:00|14093.82|14013.82|14092.58|14012.58|14093.82|14013.82|14092.52|14012.52|9
1726052770000|2024-09-11 11:06:10|14092.62|14012.62|14092.86|14012.86|14092.86|14012.86|14092.49|14012.49|10
1726052780000|2024-09-11 11:06:20|14092.95|14012.95|14095.2|14015.2|14095.61|14015.61|14092.95|14012.95|10
1726052790000|2024-09-11 11:06:30|14095.41|14015.41|14096.38|14016.38|14096.38|14016.38|14094.78|14014.78|10
1726052800000|2024-09-11 11:06:40|14096.52|14016.52|14097.42|14017.42|14097.42|14017.42|14096.52|14016.52|10
1726052810000|2024-09-11 11:06:50|14097.23|14017.23|14097.46|14017.46|14097.68|14017.68|14097.23|14017.23|10
1726052820000|2024-09-11 11:07:00|14097.2|14017.2|14096.38|14016.38|14097.8|14017.8|14096.38|14016.38|8
1726052830000|2024-09-11 11:07:10|14096.35|14016.35|14097.01|14017.01|14097.13|14017.13|14096.35|14016.35|10
1726052840000|2024-09-11 11:07:20|14097.02|14017.02|14096.45|14016.45|14097.02|14017.02|14096.37|14016.37|9
1726052850000|2024-09-11 11:07:30|14096.29|14016.29|14095.96|14015.96|14096.4|14016.4|14095.96|14015.96|9
1726052860000|2024-09-11 11:07:40|14096.01|14016.01|14091.15|14011.15|14096.2|14016.2|14091.14|14011.14|10
1726052870000|2024-09-11 11:07:50|14090.93|14010.93|14091.03|14011.03|14091.03|14011.03|14090.62|14010.62|8
1726052880000|2024-09-11 11:08:00|14091.13|14011.13|14091.88|14011.88|14091.88|14011.88|14090.9|14010.9|10
1726052890000|2024-09-11 11:08:10|14092.31|14012.31|14093.14|14013.14|14093.14|14013.14|14092.31|14012.31|10
1726052900000|2024-09-11 11:08:20|14093.1|14013.1|14091.25|14011.25|14093.1|14013.1|14091.25|14011.25|8
1726052910000|2024-09-11 11:08:30|14091.39|14011.39|14091.2|14011.2|14091.59|14011.59|14091.2|14011.2|7
1726052920000|2024-09-11 11:08:40|14090.63|14010.63|14090.14|14010.14|14090.63|14010.63|14089.29|14009.29|8
1726052930000|2024-09-11 11:08:50|14090.25|14010.25|14089.59|14009.59|14090.25|14010.25|14089.5|14009.5|9
1726052940000|2024-09-11 11:09:00|14089.49|14009.49|14087.07|14007.07|14089.49|14009.49|14087.07|14007.07|7
1726052950000|2024-09-11 11:09:10|14087.03|14007.03|14086.9|14006.9|14087.48|14007.48|14086.77|14006.77|10
1726052960000|2024-09-11 11:09:20|14086.83|14006.83|14084.29|14004.29|14086.83|14006.83|14084.29|14004.29|10
1726052970000|2024-09-11 11:09:30|14084.15|14004.15|14085.52|14005.52|14085.52|14005.52|14083.72|14003.72|9
1726052980000|2024-09-11 11:09:40|14085.5|14005.5|14085.54|14005.54|14085.58|14005.58|14085.43|14005.43|8
1726052990000|2024-09-11 11:09:50|14085.89|14005.89|14087.36|14007.36|14088.13|14008.13|14085.89|14005.89|10
1726053000000|2024-09-11 11:10:00|14087.3|14007.3|14090.64|14010.64|14090.69|14010.69|14087.3|14007.3|10
1726053010000|2024-09-11 11:10:10|14090.71|14010.71|14091.07|14011.07|14091.47|14011.47|14090.7|14010.7|10
1726053020000|2024-09-11 11:10:20|14091.32|14011.32|14092.29|14012.29|14092.29|14012.29|14091.18|14011.18|8
1726053030000|2024-09-11 11:10:30|14092.36|14012.36|14094.45|14014.45|14094.45|14014.45|14092.36|14012.36|9
1726053040000|2024-09-11 11:10:40|14094.83|14014.83|14095.66|14015.66|14095.83|14015.83|14094.83|14014.83|9
1726053050000|2024-09-11 11:10:50|14095.42|14015.42|14096.45|14016.45|14096.67|14016.67|14095.42|14015.42|10
1726053060000|2024-09-11 11:11:00|14096.49|14016.49|14097.52|14017.52|14097.52|14017.52|14096.49|14016.49|9
1726053070000|2024-09-11 11:11:10|14097.97|14017.97|14098.06|14018.06|14098.08|14018.08|14097.38|14017.38|10
1726053080000|2024-09-11 11:11:20|14098.16|14018.16|14098.2|14018.2|14098.2|14018.2|14098.16|14018.16|5
1726053090000|2024-09-11 11:11:30|14097.94|14017.94|14098.56|14018.56|14098.56|14018.56|14097.94|14017.94|8
1726053100000|2024-09-11 11:11:40|14098.65|14018.65|14099.2|14019.2|14099.29|14019.29|14098.65|14018.65|8
1726053110000|2024-09-11 11:11:50|14099.42|14019.42|14100.93|14020.93|14100.93|14020.93|14099.42|14019.42|10
1726053120000|2024-09-11 11:12:00|14100.96|14020.96|14099.04|14019.04|14100.96|14020.96|14098.91|14018.91|9
1726053130000|2024-09-11 11:12:10|14099|14019|14100.03|14020.03|14100.04|14020.04|14098.73|14018.73|10
1726053140000|2024-09-11 11:12:20|14100.58|14020.58|14103.35|14023.35|14103.35|14023.35|14100.58|14020.58|9
1726053150000|2024-09-11 11:12:30|14103.09|14023.09|14103.33|14023.33|14103.54|14023.54|14103.09|14023.09|8
1726053160000|2024-09-11 11:12:40|14103.51|14023.51|14104.48|14024.48|14104.48|14024.48|14103.4|14023.4|9
1726053170000|2024-09-11 11:12:50|14106.69|14026.69|14109.02|14029.02|14109.07|14029.07|14106.69|14026.69|10
1726053180000|2024-09-11 11:13:00|14109.13|14029.13|14109.79|14029.79|14109.79|14029.79|14109.01|14029.01|10
1726053190000|2024-09-11 11:13:10|14110.01|14030.01|14109.47|14029.47|14110.01|14030.01|14109.33|14029.33|9
1726053200000|2024-09-11 11:13:20|14109.5|14029.5|14108.78|14028.78|14109.55|14029.55|14107.94|14027.94|10
1726053210000|2024-09-11 11:13:30|14109.14|14029.14|14108.27|14028.27|14109.33|14029.33|14108.27|14028.27|10
1726053220000|2024-09-11 11:13:40|14108.72|14028.72|14110.78|14030.78|14110.78|14030.78|14106.86|14026.86|10
1726053230000|2024-09-11 11:13:50|14111.68|14031.68|14111.51|14031.51|14112.37|14032.37|14111.51|14031.51|10
1726053240000|2024-09-11 11:14:00|14111.39|14031.39|14111.62|14031.62|14111.62|14031.62|14110.7|14030.7|10
1726053250000|2024-09-11 11:14:10|14111.45|14031.45|14110.67|14030.67|14111.45|14031.45|14110.67|14030.67|9
1726053260000|2024-09-11 11:14:20|14110.47|14030.47|14108.16|14028.16|14110.47|14030.47|14108.16|14028.16|10
1726053270000|2024-09-11 11:14:30|14107.8|14027.8|14107.32|14027.32|14107.82|14027.82|14107.32|14027.32|9
1726053280000|2024-09-11 11:14:40|14107.29|14027.29|14107.55|14027.55|14107.58|14027.58|14107.29|14027.29|5
1726053290000|2024-09-11 11:14:50|14107.51|14027.51|14109.44|14029.44|14109.44|14029.44|14107.27|14027.27|10
1726053300000|2024-09-11 11:15:00|14109.21|14029.21|14111.02|14031.02|14111.03|14031.03|14109.21|14029.21|10
1726053310000|2024-09-11 11:15:10|14110.98|14030.98|14111.25|14031.25|14111.59|14031.59|14110.98|14030.98|9
1726053320000|2024-09-11 11:15:20|14111.41|14031.41|14111.65|14031.65|14111.97|14031.97|14111.41|14031.41|10
1726053330000|2024-09-11 11:15:30|14111.6|14031.6|14111.62|14031.62|14111.76|14031.76|14111.21|14031.21|9
1726053340000|2024-09-11 11:15:40|14111.65|14031.65|14111.63|14031.63|14111.65|14031.65|14111.36|14031.36|6
1726053350000|2024-09-11 11:15:50|14111.62|14031.62|14111.37|14031.37|14111.72|14031.72|14111.36|14031.36|7
1726053360000|2024-09-11 11:16:00|14111.64|14031.64|14111.15|14031.15|14111.64|14031.64|14111.15|14031.15|9
1726053370000|2024-09-11 11:16:10|14110.74|14030.74|14110.78|14030.78|14110.78|14030.78|14110.12|14030.12|9
1726053380000|2024-09-11 11:16:20|14110.77|14030.77|14110.2|14030.2|14110.77|14030.77|14110.2|14030.2|10
1726053390000|2024-09-11 11:16:30|14110.16|14030.16|14109.72|14029.72|14110.16|14030.16|14109.69|14029.69|9
1726053400000|2024-09-11 11:16:40|14109.21|14029.21|14108.45|14028.45|14109.22|14029.22|14108.44|14028.44|7
1726053410000|2024-09-11 11:16:50|14108.82|14028.82|14108.24|14028.24|14108.82|14028.82|14108.24|14028.24|9
1726053420000|2024-09-11 11:17:00|14108.27|14028.27|14112.22|14032.22|14112.22|14032.22|14108.27|14028.27|10
1726053430000|2024-09-11 11:17:10|14112.57|14032.57|14102.98|14022.98|14112.62|14032.62|14102.98|14022.98|10
1726053440000|2024-09-11 11:17:20|14103.03|14023.03|14103.28|14023.28|14103.28|14023.28|14102.94|14022.94|8
1726053450000|2024-09-11 11:17:30|14103.05|14023.05|14103.38|14023.38|14103.42|14023.42|14103.05|14023.05|7
1726053460000|2024-09-11 11:17:40|14103.26|14023.26|14104.79|14024.79|14104.79|14024.79|14103.26|14023.26|10
1726053470000|2024-09-11 11:17:50|14104.83|14024.83|14114.48|14034.48|14114.48|14034.48|14104.83|14024.83|10
1726053480000|2024-09-11 11:18:00|14114.51|14034.51|14114.66|14034.66|14114.66|14034.66|14114.39|14034.39|10
1726053490000|2024-09-11 11:18:10|14114.43|14034.43|14112.79|14032.79|14114.43|14034.43|14112.79|14032.79|8
1726053500000|2024-09-11 11:18:20|14112.77|14032.77|14112.96|14032.96|14113.46|14033.46|14112.71|14032.71|10
1726053510000|2024-09-11 11:18:30|14112.79|14032.79|14112.73|14032.73|14113.27|14033.27|14112.73|14032.73|9
1726053520000|2024-09-11 11:18:40|14112.65|14032.65|14112.83|14032.83|14112.83|14032.83|14112.46|14032.46|10
1726053530000|2024-09-11 11:18:50|14112.67|14032.67|14112.87|14032.87|14112.99|14032.99|14112.64|14032.64|9
1726053540000|2024-09-11 11:19:00|14113.23|14033.23|14113.61|14033.61|14113.61|14033.61|14113.12|14033.12|7
1726053550000|2024-09-11 11:19:10|14113.7|14033.7|14113.47|14033.47|14113.82|14033.82|14113.47|14033.47|9
1726053560000|2024-09-11 11:19:20|14112.69|14032.69|14112.76|14032.76|14112.76|14032.76|14112.36|14032.36|9
1726053570000|2024-09-11 11:19:30|14112.58|14032.58|14112.62|14032.62|14112.79|14032.79|14112.39|14032.39|8
1726053580000|2024-09-11 11:19:40|14113.46|14033.46|14114.88|14034.88|14114.91|14034.91|14113.46|14033.46|10
1726053590000|2024-09-11 11:19:50|14114.95|14034.95|14114.9|14034.9|14115.18|14035.18|14114.86|14034.86|9
1726053600000|2024-09-11 11:20:00|14115.02|14035.02|14115.95|14035.95|14116.1|14036.1|14114.99|14034.99|10
1726053610000|2024-09-11 11:20:10|14115.59|14035.59|14115.59|14035.59|14116.39|14036.39|14115.52|14035.52|10
1726053620000|2024-09-11 11:20:20|14115.91|14035.91|14113.74|14033.74|14115.91|14035.91|14113.74|14033.74|10
1726053630000|2024-09-11 11:20:30|14113.75|14033.75|14115.46|14035.46|14115.51|14035.51|14113.48|14033.48|10
1726053640000|2024-09-11 11:20:40|14115.45|14035.45|14115.3|14035.3|14115.45|14035.45|14115.01|14035.01|9
1726053650000|2024-09-11 11:20:50|14113.22|14033.22|14113.68|14033.68|14113.68|14033.68|14113.13|14033.13|8
1726053660000|2024-09-11 11:21:00|14114.83|14034.83|14115.84|14035.84|14116.11|14036.11|14114.74|14034.74|9
1726053670000|2024-09-11 11:21:10|14115.92|14035.92|14117.9|14037.9|14117.9|14037.9|14115.92|14035.92|10
1726053680000|2024-09-11 11:21:20|14117.94|14037.94|14118.19|14038.19|14118.35|14038.35|14117.94|14037.94|10
1726053690000|2024-09-11 11:21:30|14118.97|14038.97|14119.87|14039.87|14119.87|14039.87|14118.67|14038.67|8
1726053700000|2024-09-11 11:21:40|14120.09|14040.09|14122.38|14042.38|14122.53|14042.53|14120.09|14040.09|10
1726053710000|2024-09-11 11:21:50|14122.68|14042.68|14122.47|14042.47|14123.92|14043.92|14122.47|14042.47|10
1726053720000|2024-09-11 11:22:00|14122.4|14042.4|14121.31|14041.31|14122.4|14042.4|14121.31|14041.31|8
1726053730000|2024-09-11 11:22:10|14121.19|14041.19|14120.49|14040.49|14121.19|14041.19|14120.38|14040.38|10
1726053740000|2024-09-11 11:22:20|14120.67|14040.67|14120.43|14040.43|14120.9|14040.9|14120.39|14040.39|10
1726053750000|2024-09-11 11:22:30|14120.59|14040.59|14119.59|14039.59|14120.95|14040.95|14119.59|14039.59|9
1726053760000|2024-09-11 11:22:40|14119.63|14039.63|14119.68|14039.68|14119.76|14039.76|14119.51|14039.51|9
1726053770000|2024-09-11 11:22:50|14119.2|14039.2|14119.36|14039.36|14119.36|14039.36|14119.04|14039.04|9
1726053780000|2024-09-11 11:23:00|14119.4|14039.4|14118.77|14038.77|14119.96|14039.96|14118.77|14038.77|10
1726053790000|2024-09-11 11:23:10|14118.78|14038.78|14119.26|14039.26|14119.26|14039.26|14118.71|14038.71|10
1726053800000|2024-09-11 11:23:20|14119.31|14039.31|14118.48|14038.48|14119.32|14039.32|14118.48|14038.48|10
1726053810000|2024-09-11 11:23:30|14118.39|14038.39|14117.89|14037.89|14118.39|14038.39|14117.67|14037.67|9
1726053820000|2024-09-11 11:23:40|14117.96|14037.96|14117.19|14037.19|14118.12|14038.12|14117.18|14037.18|7
1726053830000|2024-09-11 11:23:50|14117.32|14037.32|14117.76|14037.76|14117.77|14037.77|14117.32|14037.32|9
1726053840000|2024-09-11 11:24:00|14117.72|14037.72|14115.14|14035.14|14117.72|14037.72|14115.14|14035.14|8
1726053850000|2024-09-11 11:24:10|14114.86|14034.86|14114.74|14034.74|14114.96|14034.96|14114.62|14034.62|10
1726053860000|2024-09-11 11:24:20|14114.93|14034.93|14114.13|14034.13|14114.93|14034.93|14113.75|14033.75|10
1726053870000|2024-09-11 11:24:30|14114.16|14034.16|14114.3|14034.3|14114.44|14034.44|14114.15|14034.15|4
1726053880000|2024-09-11 11:24:40|14114.37|14034.37|14114.24|14034.24|14114.66|14034.66|14114.24|14034.24|9
1726053890000|2024-09-11 11:24:50|14114.2|14034.2|14114.54|14034.54|14114.55|14034.55|14114.16|14034.16|10
1726053900000|2024-09-11 11:25:00|14114.45|14034.45|14113.51|14033.51|14114.45|14034.45|14113.51|14033.51|9
1726053910000|2024-09-11 11:25:10|14113.15|14033.15|14112.95|14032.95|14113.47|14033.47|14112.9|14032.9|9
1726053920000|2024-09-11 11:25:20|14112.96|14032.96|14110.73|14030.73|14113.03|14033.03|14110.73|14030.73|9
1726053930000|2024-09-11 11:25:30|14110.64|14030.64|14109.08|14029.08|14110.73|14030.73|14109.08|14029.08|10
1726053940000|2024-09-11 11:25:40|14109.06|14029.06|14109.07|14029.07|14109.25|14029.25|14109.04|14029.04|5
1726053950000|2024-09-11 11:25:50|14109.98|14029.98|14110.89|14030.89|14110.89|14030.89|14109.98|14029.98|10
1726053960000|2024-09-11 11:26:00|14110.9|14030.9|14107.81|14027.81|14110.9|14030.9|14107.74|14027.74|10
1726053970000|2024-09-11 11:26:10|14107.42|14027.42|14109.63|14029.63|14109.63|14029.63|14107.1|14027.1|10
1726053980000|2024-09-11 11:26:20|14109.75|14029.75|14110.69|14030.69|14110.7|14030.7|14109.57|14029.57|10
1726053990000|2024-09-11 11:26:30|14110.72|14030.72|14110.67|14030.67|14110.74|14030.74|14110.64|14030.64|5
1726054000000|2024-09-11 11:26:40|14110.59|14030.59|14109.65|14029.65|14110.59|14030.59|14109.52|14029.52|9
1726054010000|2024-09-11 11:26:50|14109.59|14029.59|14108.03|14028.03|14109.59|14029.59|14108.03|14028.03|10
1726054020000|2024-09-11 11:27:00|14108.02|14028.02|14105.57|14025.57|14108.02|14028.02|14105.57|14025.57|10
1726054030000|2024-09-11 11:27:10|14105.29|14025.29|14105.13|14025.13|14105.29|14025.29|14105|14025|9
1726054040000|2024-09-11 11:27:20|14105.21|14025.21|14107.31|14027.31|14107.34|14027.34|14105.21|14025.21|9
1726054050000|2024-09-11 11:27:30|14107.25|14027.25|14106.82|14026.82|14107.37|14027.37|14106.82|14026.82|10
1726054060000|2024-09-11 11:27:40|14107.01|14027.01|14109.21|14029.21|14109.21|14029.21|14105.41|14025.41|10
1726054070000|2024-09-11 11:27:50|14109.36|14029.36|14110.44|14030.44|14110.5|14030.5|14109.36|14029.36|10
1726054080000|2024-09-11 11:28:00|14110.42|14030.42|14111.32|14031.32|14111.53|14031.53|14110.42|14030.42|9
1726054090000|2024-09-11 11:28:10|14111.31|14031.31|14108.56|14028.56|14111.45|14031.45|14108.15|14028.15|7
1726054100000|2024-09-11 11:28:20|14108.65|14028.65|14111.32|14031.32|14111.32|14031.32|14108.65|14028.65|9
1726054110000|2024-09-11 11:28:30|14111.44|14031.44|14112.44|14032.44|14112.7|14032.7|14111.44|14031.44|8
1726054120000|2024-09-11 11:28:40|14112.5|14032.5|14114.68|14034.68|14114.68|14034.68|14112.5|14032.5|10
1726054130000|2024-09-11 11:28:50|14114.51|14034.51|14114.72|14034.72|14114.72|14034.72|14114.51|14034.51|5
1726054140000|2024-09-11 11:29:00|14114.74|14034.74|14114.8|14034.8|14115.35|14035.35|14114.74|14034.74|7
1726054150000|2024-09-11 11:29:10|14114.79|14034.79|14113.78|14033.78|14114.79|14034.79|14113.78|14033.78|9
1726054160000|2024-09-11 11:29:20|14113.62|14033.62|14112.74|14032.74|14113.62|14033.62|14112.74|14032.74|10
1726054170000|2024-09-11 11:29:30|14112.64|14032.64|14112.45|14032.45|14112.83|14032.83|14112.45|14032.45|9
1726054180000|2024-09-11 11:29:40|14112.52|14032.52|14114.29|14034.29|14114.36|14034.36|14112.52|14032.52|7
1726054190000|2024-09-11 11:29:50|14114.4|14034.4|14113.8|14033.8|14114.4|14034.4|14113.65|14033.65|8
1726054200000|2024-09-11 11:30:00|14113.89|14033.89|14113.26|14033.26|14113.89|14033.89|14113.26|14033.26|10
1726054210000|2024-09-11 11:30:10|14113.22|14033.22|14112.8|14032.8|14113.22|14033.22|14112.8|14032.8|9
1726054220000|2024-09-11 11:30:20|14112.82|14032.82|14114.55|14034.55|14114.55|14034.55|14112.82|14032.82|9
1726054230000|2024-09-11 11:30:30|14114.74|14034.74|14113.88|14033.88|14114.76|14034.76|14113.88|14033.88|10
1726054240000|2024-09-11 11:30:40|14113.77|14033.77|14114.3|14034.3|14114.37|14034.37|14113.77|14033.77|8
1726054250000|2024-09-11 11:30:50|14114.29|14034.29|14115.33|14035.33|14115.34|14035.34|14114.29|14034.29|8
1726054260000|2024-09-11 11:31:00|14115.34|14035.34|14116.07|14036.07|14116.84|14036.84|14115.34|14035.34|10
1726054270000|2024-09-11 11:31:10|14115.92|14035.92|14114.64|14034.64|14115.92|14035.92|14114.64|14034.64|10
1726054280000|2024-09-11 11:31:20|14114.54|14034.54|14116.18|14036.18|14117.48|14037.48|14114.46|14034.46|10
1726054290000|2024-09-11 11:31:30|14116.46|14036.46|14116.66|14036.66|14116.66|14036.66|14115.84|14035.84|9
1726054300000|2024-09-11 11:31:40|14116.73|14036.73|14116.62|14036.62|14117.07|14037.07|14116.48|14036.48|10
1726054310000|2024-09-11 11:31:50|14117.37|14037.37|14117.11|14037.11|14117.82|14037.82|14116.6|14036.6|9
1726054320000|2024-09-11 11:32:00|14117.01|14037.01|14118.38|14038.38|14118.41|14038.41|14117.01|14037.01|10
1726054330000|2024-09-11 11:32:10|14118.59|14038.59|14120.86|14040.86|14120.86|14040.86|14118.59|14038.59|9
1726054340000|2024-09-11 11:32:20|14121.44|14041.44|14122.89|14042.89|14122.89|14042.89|14120.79|14040.79|10
1726054350000|2024-09-11 11:32:30|14123.54|14043.54|14123.83|14043.83|14123.83|14043.83|14123.16|14043.16|10
1726054360000|2024-09-11 11:32:40|14123.87|14043.87|14127.26|14047.26|14127.43|14047.43|14123.55|14043.55|10
1726054370000|2024-09-11 11:32:50|14126.48|14046.48|14125.18|14045.18|14126.48|14046.48|14125.18|14045.18|10
1726054380000|2024-09-11 11:33:00|14125.13|14045.13|14124.61|14044.61|14125.13|14045.13|14124.44|14044.44|9
1726054390000|2024-09-11 11:33:10|14123.92|14043.92|14123.65|14043.65|14124.08|14044.08|14123.65|14043.65|10
1726054400000|2024-09-11 11:33:20|14123.73|14043.73|14123.08|14043.08|14123.73|14043.73|14123.08|14043.08|8
1726054410000|2024-09-11 11:33:30|14123.11|14043.11|14122.16|14042.16|14123.11|14043.11|14122.16|14042.16|8
1726054420000|2024-09-11 11:33:40|14122.03|14042.03|14120.46|14040.46|14122.2|14042.2|14120.46|14040.46|10
1726054430000|2024-09-11 11:33:50|14120.48|14040.48|14119.97|14039.97|14120.49|14040.49|14119.92|14039.92|10
1726054440000|2024-09-11 11:34:00|14119.99|14039.99|14119.45|14039.45|14119.99|14039.99|14119.44|14039.44|9
1726054450000|2024-09-11 11:34:10|14119.63|14039.63|14120.02|14040.02|14120.02|14040.02|14119.35|14039.35|8
1726054460000|2024-09-11 11:34:20|14120.06|14040.06|14120.75|14040.75|14120.75|14040.75|14120.02|14040.02|9
1726054470000|2024-09-11 11:34:30|14120.76|14040.76|14121.02|14041.02|14121.02|14041.02|14120.62|14040.62|7
1726054480000|2024-09-11 11:34:40|14120.77|14040.77|14123.21|14043.21|14123.21|14043.21|14120.77|14040.77|10
1726054490000|2024-09-11 11:34:50|14123.22|14043.22|14123.45|14043.45|14123.46|14043.46|14123.22|14043.22|6
1726054500000|2024-09-11 11:35:00|14123.31|14043.31|14122.54|14042.54|14123.31|14043.31|14122.54|14042.54|10
1726054510000|2024-09-11 11:35:10|14122.15|14042.15|14120.29|14040.29|14122.15|14042.15|14120.23|14040.23|7
1726054520000|2024-09-11 11:35:20|14120.33|14040.33|14120.3|14040.3|14120.33|14040.33|14120.15|14040.15|7
1726054530000|2024-09-11 11:35:30|14120.25|14040.25|14121.57|14041.57|14121.57|14041.57|14120.25|14040.25|9
1726054540000|2024-09-11 11:35:40|14121.58|14041.58|14122.08|14042.08|14122.15|14042.15|14121.58|14041.58|8
1726054550000|2024-09-11 11:35:50|14122.29|14042.29|14121.66|14041.66|14122.29|14042.29|14121.66|14041.66|10
1726054560000|2024-09-11 11:36:00|14121.63|14041.63|14121.36|14041.36|14121.87|14041.87|14121.18|14041.18|8
1726054570000|2024-09-11 11:36:10|14121.58|14041.58|14123.45|14043.45|14123.45|14043.45|14121.58|14041.58|10
1726054580000|2024-09-11 11:36:20|14123.49|14043.49|14127.07|14047.07|14127.07|14047.07|14123.49|14043.49|10
1726054590000|2024-09-11 11:36:30|14127.49|14047.49|14126.75|14046.75|14128.1|14048.1|14126.75|14046.75|10
1726054600000|2024-09-11 11:36:40|14126.4|14046.4|14127.8|14047.8|14127.84|14047.84|14126.4|14046.4|10
1726054610000|2024-09-11 11:36:50|14128.02|14048.02|14128.22|14048.22|14128.3|14048.3|14128.01|14048.01|9
1726054620000|2024-09-11 11:37:00|14128.11|14048.11|14133.37|14053.37|14134.46|14054.46|14128.11|14048.11|9
1726054630000|2024-09-11 11:37:10|14133.35|14053.35|14133.57|14053.57|14133.7|14053.7|14133.35|14053.35|9
1726054640000|2024-09-11 11:37:20|14134.43|14054.43|14134.88|14054.88|14135.11|14055.11|14134.43|14054.43|9
1726054650000|2024-09-11 11:37:30|14135|14055|14136.76|14056.76|14136.76|14056.76|14134.61|14054.61|9
1726054660000|2024-09-11 11:37:40|14136.82|14056.82|14137.17|14057.17|14137.2|14057.2|14136.82|14056.82|7
1726054670000|2024-09-11 11:37:50|14137.21|14057.21|14134.68|14054.68|14137.21|14057.21|14134.58|14054.58|5
1726054680000|2024-09-11 11:38:00|14134.8|14054.8|14137.28|14057.28|14139.07|14059.07|14134.8|14054.8|10
1726054690000|2024-09-11 11:38:10|14137.96|14057.96|14139.03|14059.03|14139.31|14059.31|14137.96|14057.96|10
1726054700000|2024-09-11 11:38:20|14138.92|14058.92|14139.79|14059.79|14139.79|14059.79|14138.46|14058.46|10
1726054710000|2024-09-11 11:38:30|14139.85|14059.85|14139.12|14059.12|14140.01|14060.01|14138.47|14058.47|7
1726054720000|2024-09-11 11:38:40|14139.1|14059.1|14138.99|14058.99|14139.13|14059.13|14138.32|14058.32|10
1726054730000|2024-09-11 11:38:50|14139.82|14059.82|14137.11|14057.11|14139.82|14059.82|14137.11|14057.11|10
1726054740000|2024-09-11 11:39:00|14136.49|14056.49|14137.16|14057.16|14137.25|14057.25|14135.87|14055.87|10
1726054750000|2024-09-11 11:39:10|14137.36|14057.36|14138|14058|14138.3|14058.3|14137.3|14057.3|9
1726054760000|2024-09-11 11:39:20|14137.93|14057.93|14140.13|14060.13|14140.17|14060.17|14137.93|14057.93|10
1726054770000|2024-09-11 11:39:30|14141.94|14061.94|14142.83|14062.83|14142.83|14062.83|14141.94|14061.94|10
1726054780000|2024-09-11 11:39:40|14142.81|14062.81|14143.39|14063.39|14143.39|14063.39|14142.42|14062.42|9
1726054790000|2024-09-11 11:39:50|14143.3|14063.3|14144.99|14064.99|14144.99|14064.99|14142.97|14062.97|9
1726054800000|2024-09-11 11:40:00|14145.13|14065.13|14146.18|14066.18|14146.18|14066.18|14145.1|14065.1|9
1726054810000|2024-09-11 11:40:10|14146.46|14066.46|14149.26|14069.26|14149.26|14069.26|14146.46|14066.46|10
1726054820000|2024-09-11 11:40:20|14150.08|14070.08|14151.62|14071.62|14151.62|14071.62|14149.4|14069.4|10
1726054830000|2024-09-11 11:40:30|14151.86|14071.86|14154.88|14074.88|14154.88|14074.88|14151.86|14071.86|10
1726054840000|2024-09-11 11:40:40|14154.64|14074.64|14156.23|14076.23|14156.23|14076.23|14154.64|14074.64|10
1726054850000|2024-09-11 11:40:50|14155.63|14075.63|14153.28|14073.28|14155.63|14075.63|14153.28|14073.28|8
1726054860000|2024-09-11 11:41:00|14152.94|14072.94|14153.35|14073.35|14153.35|14073.35|14152.43|14072.43|10
1726054870000|2024-09-11 11:41:10|14153.28|14073.28|14152.77|14072.77|14153.43|14073.43|14152.77|14072.77|10
1726054880000|2024-09-11 11:41:20|14152.83|14072.83|14152.86|14072.86|14153.07|14073.07|14152.05|14072.05|7
1726054890000|2024-09-11 11:41:30|14152.69|14072.69|14153.72|14073.72|14153.72|14073.72|14152.29|14072.29|10
1726054900000|2024-09-11 11:41:40|14153.86|14073.86|14155.04|14075.04|14155.04|14075.04|14153.86|14073.86|10
1726054910000|2024-09-11 11:41:50|14155.08|14075.08|14154.47|14074.47|14155.11|14075.11|14154.47|14074.47|10
1726054920000|2024-09-11 11:42:00|14154.06|14074.06|14153.92|14073.92|14154.06|14074.06|14153.15|14073.15|10
1726054930000|2024-09-11 11:42:10|14153.16|14073.16|14151.01|14071.01|14153.16|14073.16|14151.01|14071.01|10
1726054940000|2024-09-11 11:42:20|14150.85|14070.85|14149.71|14069.71|14150.85|14070.85|14149.47|14069.47|10
1726054950000|2024-09-11 11:42:30|14149.8|14069.8|14149.21|14069.21|14149.84|14069.84|14149.21|14069.21|8
1726054960000|2024-09-11 11:42:40|14148.69|14068.69|14147.55|14067.55|14148.69|14068.69|14147.55|14067.55|10
1726054970000|2024-09-11 11:42:50|14147.51|14067.51|14145.95|14065.95|14147.51|14067.51|14145.84|14065.84|10
1726054980000|2024-09-11 11:43:00|14145.67|14065.67|14145.55|14065.55|14145.89|14065.89|14145.29|14065.29|9
1726054990000|2024-09-11 11:43:10|14145.75|14065.75|14145.85|14065.85|14146.58|14066.58|14145.75|14065.75|10
1726055000000|2024-09-11 11:43:20|14145.97|14065.97|14145.53|14065.53|14145.97|14065.97|14145.46|14065.46|10
1726055010000|2024-09-11 11:43:30|14145.5|14065.5|14144.58|14064.58|14145.5|14065.5|14144.58|14064.58|8
1726055020000|2024-09-11 11:43:40|14144.77|14064.77|14143.14|14063.14|14144.87|14064.87|14143.14|14063.14|10
1726055030000|2024-09-11 11:43:50|14142.63|14062.63|14145.82|14065.82|14145.82|14065.82|14142.63|14062.63|10
1726055040000|2024-09-11 11:44:00|14145.91|14065.91|14146.45|14066.45|14146.58|14066.58|14145.91|14065.91|9
1726055050000|2024-09-11 11:44:10|14146.41|14066.41|14146.92|14066.92|14147.33|14067.33|14146.41|14066.41|9
1726055060000|2024-09-11 11:44:20|14146.9|14066.9|14147.33|14067.33|14147.33|14067.33|14146.51|14066.51|10
1726055070000|2024-09-11 11:44:30|14147.4|14067.4|14147.27|14067.27|14147.48|14067.48|14147.27|14067.27|10
1726055080000|2024-09-11 11:44:40|14147.28|14067.28|14147.49|14067.49|14147.65|14067.65|14147.27|14067.27|8
1726055090000|2024-09-11 11:44:50|14147.47|14067.47|14146.56|14066.56|14147.47|14067.47|14146.03|14066.03|9
1726055100000|2024-09-11 11:45:00|14146.55|14066.55|14145.17|14065.17|14146.55|14066.55|14144.87|14064.87|10
1726055110000|2024-09-11 11:45:10|14144.03|14064.03|14141.44|14061.44|14144.05|14064.05|14141.44|14061.44|9
1726055120000|2024-09-11 11:45:20|14140.95|14060.95|14139.67|14059.67|14140.95|14060.95|14139.67|14059.67|10
1726055130000|2024-09-11 11:45:30|14139.66|14059.66|14134.69|14054.69|14139.66|14059.66|14134.68|14054.68|10
1726055140000|2024-09-11 11:45:40|14134.6|14054.6|14133.53|14053.53|14134.79|14054.79|14133.53|14053.53|9
1726055150000|2024-09-11 11:45:50|14133.43|14053.43|14133.16|14053.16|14133.43|14053.43|14132.85|14052.85|10
1726055160000|2024-09-11 11:46:00|14133.15|14053.15|14132.75|14052.75|14133.15|14053.15|14132.34|14052.34|9
1726055170000|2024-09-11 11:46:10|14132.66|14052.66|14133.33|14053.33|14133.33|14053.33|14132.66|14052.66|10
1726055180000|2024-09-11 11:46:20|14133.97|14053.97|14135.25|14055.25|14135.43|14055.43|14133.97|14053.97|10
1726055190000|2024-09-11 11:46:30|14135.69|14055.69|14138.29|14058.29|14138.29|14058.29|14135.45|14055.45|10
1726055200000|2024-09-11 11:46:40|14138.5|14058.5|14140.16|14060.16|14140.27|14060.27|14138.5|14058.5|10
1726055210000|2024-09-11 11:46:50|14140.14|14060.14|14139.75|14059.75|14140.14|14060.14|14139.75|14059.75|7
1726055220000|2024-09-11 11:47:00|14140.16|14060.16|14141.23|14061.23|14141.23|14061.23|14139.76|14059.76|10
1726055230000|2024-09-11 11:47:10|14141.28|14061.28|14142.76|14062.76|14142.76|14062.76|14141.28|14061.28|10
1726055240000|2024-09-11 11:47:20|14142.99|14062.99|14143.79|14063.79|14143.79|14063.79|14142.99|14062.99|10
1726055250000|2024-09-11 11:47:30|14143.95|14063.95|14144.03|14064.03|14144.03|14064.03|14143.74|14063.74|7
1726055260000|2024-09-11 11:47:40|14143.97|14063.97|14141.82|14061.82|14143.97|14063.97|14141.82|14061.82|10
1726055270000|2024-09-11 11:47:50|14141.57|14061.57|14140.08|14060.08|14141.99|14061.99|14140.08|14060.08|10
1726055280000|2024-09-11 11:48:00|14139.98|14059.98|14141.11|14061.11|14143.35|14063.35|14139.95|14059.95|9
1726055290000|2024-09-11 11:48:10|14140.89|14060.89|14139.89|14059.89|14141.05|14061.05|14139.89|14059.89|10
1726055300000|2024-09-11 11:48:20|14140.11|14060.11|14140.79|14060.79|14140.79|14060.79|14140.06|14060.06|10
1726055310000|2024-09-11 11:48:30|14140.81|14060.81|14140.45|14060.45|14141.28|14061.28|14140.45|14060.45|10
1726055320000|2024-09-11 11:48:40|14141.33|14061.33|14142.52|14062.52|14142.57|14062.57|14141.33|14061.33|9
1726055330000|2024-09-11 11:48:50|14142.55|14062.55|14141.55|14061.55|14142.55|14062.55|14141.54|14061.54|10
1726055340000|2024-09-11 11:49:00|14141.57|14061.57|14141.4|14061.4|14141.69|14061.69|14141.4|14061.4|10
1726055350000|2024-09-11 11:49:10|14141.37|14061.37|14142.04|14062.04|14142.64|14062.64|14141.3|14061.3|10
1726055360000|2024-09-11 11:49:20|14141.21|14061.21|14140.85|14060.85|14141.21|14061.21|14140.4|14060.4|10
1726055370000|2024-09-11 11:49:30|14140.86|14060.86|14141.07|14061.07|14141.07|14061.07|14140.83|14060.83|6
1726055380000|2024-09-11 11:49:40|14141.06|14061.06|14141.85|14061.85|14141.85|14061.85|14141.06|14061.06|10
1726055390000|2024-09-11 11:49:50|14142.02|14062.02|14143.77|14063.77|14143.77|14063.77|14141.64|14061.64|10
1726055400000|2024-09-11 11:50:00|14143.55|14063.55|14145.03|14065.03|14145.33|14065.33|14143.55|14063.55|10
1726055410000|2024-09-11 11:50:10|14145|14065|14144.83|14064.83|14145.8|14065.8|14144.83|14064.83|10
1726055420000|2024-09-11 11:50:20|14144.65|14064.65|14146.58|14066.58|14146.58|14066.58|14144.65|14064.65|10
1726055430000|2024-09-11 11:50:30|14146.66|14066.66|14148.9|14068.9|14149.39|14069.39|14146.66|14066.66|10
1726055440000|2024-09-11 11:50:40|14148.84|14068.84|14143.86|14063.86|14148.9|14068.9|14143.86|14063.86|9
1726055450000|2024-09-11 11:50:50|14143.85|14063.85|14147.23|14067.23|14147.43|14067.43|14142.81|14062.81|9
1726055460000|2024-09-11 11:51:00|14147.16|14067.16|14145.88|14065.88|14147.16|14067.16|14144.8|14064.8|10
1726055470000|2024-09-11 11:51:10|14146.04|14066.04|14147.92|14067.92|14148.09|14068.09|14146.04|14066.04|10
1726055480000|2024-09-11 11:51:20|14148.4|14068.4|14150.04|14070.04|14150.04|14070.04|14148.18|14068.18|10
1726055490000|2024-09-11 11:51:30|14150.05|14070.05|14150.24|14070.24|14150.55|14070.55|14149.71|14069.71|9
1726055500000|2024-09-11 11:51:40|14150.92|14070.92|14151.16|14071.16|14151.16|14071.16|14150.91|14070.91|7
1726055510000|2024-09-11 11:51:50|14151.14|14071.14|14153.5|14073.5|14153.5|14073.5|14151.14|14071.14|10
1726055520000|2024-09-11 11:52:00|14153.57|14073.57|14155.03|14075.03|14155.03|14075.03|14153.57|14073.57|10
1726055530000|2024-09-11 11:52:10|14155.42|14075.42|14156.13|14076.13|14156.13|14076.13|14155.27|14075.27|10
1726055540000|2024-09-11 11:52:20|14156.14|14076.14|14156.02|14076.02|14156.54|14076.54|14155.77|14075.77|10
1726055550000|2024-09-11 11:52:30|14155.94|14075.94|14156.2|14076.2|14156.2|14076.2|14155.55|14075.55|8
1726055560000|2024-09-11 11:52:40|14156.22|14076.22|14156.44|14076.44|14156.44|14076.44|14156.22|14076.22|8
1726055570000|2024-09-11 11:52:50|14156.05|14076.05|14156.19|14076.19|14156.53|14076.53|14156.05|14076.05|10
1726055580000|2024-09-11 11:53:00|14156.14|14076.14|14156.88|14076.88|14156.88|14076.88|14154.86|14074.86|10
1726055590000|2024-09-11 11:53:10|14156.96|14076.96|14157.18|14077.18|14157.18|14077.18|14156.96|14076.96|9
1726055600000|2024-09-11 11:53:20|14157.03|14077.03|14157.21|14077.21|14157.94|14077.94|14157.03|14077.03|7
1726055610000|2024-09-11 11:53:30|14157.52|14077.52|14156.52|14076.52|14157.75|14077.75|14156.52|14076.52|7
1726055620000|2024-09-11 11:53:40|14156.46|14076.46|14157.38|14077.38|14157.38|14077.38|14156.34|14076.34|10
1726055630000|2024-09-11 11:53:50|14157.43|14077.43|14157.46|14077.46|14157.53|14077.53|14157.31|14077.31|8
1726055640000|2024-09-11 11:54:00|14157.02|14077.02|14156.49|14076.49|14157.38|14077.38|14156.49|14076.49|9
1726055650000|2024-09-11 11:54:10|14156.56|14076.56|14155.8|14075.8|14156.56|14076.56|14155.72|14075.72|8
1726055660000|2024-09-11 11:54:20|14155.22|14075.22|14154.12|14074.12|14155.22|14075.22|14154.12|14074.12|8
1726055670000|2024-09-11 11:54:30|14153.9|14073.9|14153.62|14073.62|14154.07|14074.07|14153.62|14073.62|10
1726055680000|2024-09-11 11:54:40|14153.55|14073.55|14153.43|14073.43|14153.55|14073.55|14153.4|14073.4|8
1726055690000|2024-09-11 11:54:50|14153.75|14073.75|14153.91|14073.91|14153.91|14073.91|14153.72|14073.72|6
1726055700000|2024-09-11 11:55:00|14153.92|14073.92|14155.07|14075.07|14155.07|14075.07|14153.9|14073.9|10
1726055710000|2024-09-11 11:55:10|14155.28|14075.28|14153.7|14073.7|14155.74|14075.74|14153.7|14073.7|9
1726055720000|2024-09-11 11:55:20|14153.81|14073.81|14153.68|14073.68|14153.88|14073.88|14153.68|14073.68|8
1726055730000|2024-09-11 11:55:30|14153.67|14073.67|14154.73|14074.73|14154.73|14074.73|14153.64|14073.64|9
1726055740000|2024-09-11 11:55:40|14154.79|14074.79|14153.5|14073.5|14154.79|14074.79|14153.5|14073.5|10
1726055750000|2024-09-11 11:55:50|14153.02|14073.02|14150.97|14070.97|14153.02|14073.02|14150.97|14070.97|8
1726055760000|2024-09-11 11:56:00|14150.57|14070.57|14149.47|14069.47|14150.57|14070.57|14149.47|14069.47|9
1726055770000|2024-09-11 11:56:10|14149.98|14069.98|14150.37|14070.37|14150.43|14070.43|14149.98|14069.98|10
1726055780000|2024-09-11 11:56:20|14149.97|14069.97|14148.72|14068.72|14149.97|14069.97|14148.58|14068.58|9
1726055790000|2024-09-11 11:56:30|14148.92|14068.92|14147.45|14067.45|14148.92|14068.92|14147.45|14067.45|10
1726055800000|2024-09-11 11:56:40|14146.99|14066.99|14146.37|14066.37|14146.99|14066.99|14146.37|14066.37|7
1726055810000|2024-09-11 11:56:50|14146.35|14066.35|14145.29|14065.29|14146.35|14066.35|14145.28|14065.28|10
1726055820000|2024-09-11 11:57:00|14145.13|14065.13|14144.36|14064.36|14145.35|14065.35|14144.23|14064.23|10
1726055830000|2024-09-11 11:57:10|14144.49|14064.49|14144.79|14064.79|14144.94|14064.94|14144.37|14064.37|9
1726055840000|2024-09-11 11:57:20|14145.32|14065.32|14145.34|14065.34|14145.39|14065.39|14145.27|14065.27|9
1726055850000|2024-09-11 11:57:30|14145.3|14065.3|14145.77|14065.77|14145.84|14065.84|14145.29|14065.29|8
1726055860000|2024-09-11 11:57:40|14145.73|14065.73|14144.84|14064.84|14146.1|14066.1|14144.84|14064.84|10
1726055870000|2024-09-11 11:57:50|14144.83|14064.83|14144.94|14064.94|14145.07|14065.07|14144.82|14064.82|9
1726055880000|2024-09-11 11:58:00|14144.91|14064.91|14142.88|14062.88|14144.91|14064.91|14142.88|14062.88|10
1726055890000|2024-09-11 11:58:10|14142.86|14062.86|14142.43|14062.43|14142.86|14062.86|14142.43|14062.43|9
1726055900000|2024-09-11 11:58:20|14143.35|14063.35|14143.49|14063.49|14143.76|14063.76|14143.2|14063.2|9
1726055910000|2024-09-11 11:58:30|14143.53|14063.53|14143.81|14063.81|14143.81|14063.81|14143.41|14063.41|9
1726055920000|2024-09-11 11:58:40|14143.83|14063.83|14144.67|14064.67|14145.18|14065.18|14143.83|14063.83|8
1726055930000|2024-09-11 11:58:50|14144.63|14064.63|14144.39|14064.39|14144.69|14064.69|14144.23|14064.23|9
1726055940000|2024-09-11 11:59:00|14144.29|14064.29|14144.77|14064.77|14144.77|14064.77|14144.26|14064.26|7
1726055950000|2024-09-11 11:59:10|14145.22|14065.22|14146.39|14066.39|14146.39|14066.39|14145.22|14065.22|9
1726055960000|2024-09-11 11:59:20|14146.43|14066.43|14146.98|14066.98|14147.2|14067.2|14146.43|14066.43|8
1726055970000|2024-09-11 11:59:30|14147.24|14067.24|14146.71|14066.71|14147.24|14067.24|14146.71|14066.71|9
1726055980000|2024-09-11 11:59:40|14146.66|14066.66|14148.84|14068.84|14148.84|14068.84|14146.66|14066.66|9
1726055990000|2024-09-11 11:59:50|14149|14069|14149.83|14069.83|14149.83|14069.83|14149|14069|9
1726056000000|2024-09-11 12:00:00|14149.82|14069.82|14148.58|14068.58|14150.28|14070.28|14148.58|14068.58|10
1726056010000|2024-09-11 12:00:10|14148.14|14068.14|14148.45|14068.45|14149.95|14069.95|14148.14|14068.14|10
1726056020000|2024-09-11 12:00:20|14148.26|14068.26|14148.65|14068.65|14148.65|14068.65|14147.05|14067.05|10
1726056030000|2024-09-11 12:00:30|14148.83|14068.83|14144.94|14064.94|14148.92|14068.92|14144.94|14064.94|10
1726056040000|2024-09-11 12:00:40|14144.63|14064.63|14143.68|14063.68|14144.63|14064.63|14143.35|14063.35|10
1726056050000|2024-09-11 12:00:50|14143.78|14063.78|14142.52|14062.52|14144.27|14064.27|14142.52|14062.52|10
1726056060000|2024-09-11 12:01:00|14142.29|14062.29|14141.26|14061.26|14142.29|14062.29|14141.26|14061.26|10
1726056070000|2024-09-11 12:01:10|14140.98|14060.98|14139.96|14059.96|14140.98|14060.98|14139.85|14059.85|10
1726056080000|2024-09-11 12:01:20|14140.69|14060.69|14142.83|14062.83|14142.83|14062.83|14140.69|14060.69|9
1726056090000|2024-09-11 12:01:30|14142.85|14062.85|14142.54|14062.54|14142.86|14062.86|14142.54|14062.54|9
1726056100000|2024-09-11 12:01:40|14142.81|14062.81|14143.91|14063.91|14143.91|14063.91|14142.78|14062.78|9
1726056110000|2024-09-11 12:01:50|14143.82|14063.82|14144.42|14064.42|14144.78|14064.78|14143.82|14063.82|9
1726056120000|2024-09-11 12:02:00|14144.15|14064.15|14144.2|14064.2|14144.3|14064.3|14143.76|14063.76|10
1726056130000|2024-09-11 12:02:10|14144.18|14064.18|14142.27|14062.27|14144.18|14064.18|14142.27|14062.27|10
1726056140000|2024-09-11 12:02:20|14142.28|14062.28|14142.14|14062.14|14142.28|14062.28|14141.89|14061.89|10
1726056150000|2024-09-11 12:02:30|14141.56|14061.56|14140.82|14060.82|14141.56|14061.56|14140.26|14060.26|9
1726056160000|2024-09-11 12:02:40|14140.96|14060.96|14141.56|14061.56|14141.77|14061.77|14140.92|14060.92|10
1726056170000|2024-09-11 12:02:50|14141.43|14061.43|14140.11|14060.11|14141.43|14061.43|14139.86|14059.86|10
1726056180000|2024-09-11 12:03:00|14140.12|14060.12|14140.15|14060.15|14140.69|14060.69|14139.92|14059.92|10
1726056190000|2024-09-11 12:03:10|14140.18|14060.18|14141.73|14061.73|14141.73|14061.73|14140.18|14060.18|8
1726056200000|2024-09-11 12:03:20|14141.75|14061.75|14142.03|14062.03|14142.15|14062.15|14141.7|14061.7|9
1726056210000|2024-09-11 12:03:30|14142.17|14062.17|14143.5|14063.5|14143.82|14063.82|14142.17|14062.17|10
1726056220000|2024-09-11 12:03:40|14143.37|14063.37|14141.66|14061.66|14143.37|14063.37|14141.66|14061.66|9
1726056230000|2024-09-11 12:03:50|14141.4|14061.4|14141.73|14061.73|14141.73|14061.73|14141.38|14061.38|5
1726056240000|2024-09-11 12:04:00|14141.69|14061.69|14142.71|14062.71|14142.81|14062.81|14141.69|14061.69|10
1726056250000|2024-09-11 12:04:10|14142.81|14062.81|14142.01|14062.01|14142.87|14062.87|14142.01|14062.01|9
1726056260000|2024-09-11 12:04:20|14139.9|14059.9|14137.56|14057.56|14139.9|14059.9|14137.56|14057.56|10
1726056270000|2024-09-11 12:04:30|14137.4|14057.4|14135.94|14055.94|14137.4|14057.4|14135.94|14055.94|9
1726056280000|2024-09-11 12:04:40|14135.34|14055.34|14134.41|14054.41|14135.34|14055.34|14134.41|14054.41|10
1726056290000|2024-09-11 12:04:50|14134.23|14054.23|14133.59|14053.59|14134.23|14054.23|14133.58|14053.58|10
1726056300000|2024-09-11 12:05:00|14133.6|14053.6|14134.85|14054.85|14134.85|14054.85|14133.45|14053.45|10
1726056310000|2024-09-11 12:05:10|14135|14055|14138.01|14058.01|14138.01|14058.01|14135|14055|9
1726056320000|2024-09-11 12:05:20|14140.19|14060.19|14143.05|14063.05|14143.6|14063.6|14140.19|14060.19|10
1726056330000|2024-09-11 12:05:30|14143.06|14063.06|14143.81|14063.81|14143.81|14063.81|14142.85|14062.85|8
1726056340000|2024-09-11 12:05:40|14144.01|14064.01|14144.51|14064.51|14144.83|14064.83|14143.85|14063.85|10
1726056350000|2024-09-11 12:05:50|14144.23|14064.23|14145.38|14065.38|14145.38|14065.38|14143.94|14063.94|9
1726056360000|2024-09-11 12:06:00|14145.4|14065.4|14144.93|14064.93|14145.52|14065.52|14144.93|14064.93|10
1726056370000|2024-09-11 12:06:10|14144.91|14064.91|14145.27|14065.27|14145.27|14065.27|14144.91|14064.91|9
1726056380000|2024-09-11 12:06:20|14142.78|14062.78|14142.93|14062.93|14143.8|14063.8|14142.78|14062.78|10
1726056390000|2024-09-11 12:06:30|14142.74|14062.74|14142.27|14062.27|14143.35|14063.35|14142.27|14062.27|10
1726056400000|2024-09-11 12:06:40|14142.28|14062.28|14141.7|14061.7|14142.28|14062.28|14141.7|14061.7|9
1726056410000|2024-09-11 12:06:50|14141.48|14061.48|14141.2|14061.2|14141.48|14061.48|14141.02|14061.02|8
1726056420000|2024-09-11 12:07:00|14141.09|14061.09|14139.61|14059.61|14141.09|14061.09|14139.61|14059.61|7
1726056430000|2024-09-11 12:07:10|14139.42|14059.42|14138.94|14058.94|14139.42|14059.42|14138.56|14058.56|10
1726056440000|2024-09-11 12:07:20|14139|14059|14138.55|14058.55|14139|14059|14138.15|14058.15|9
1726056450000|2024-09-11 12:07:30|14138.85|14058.85|14138.45|14058.45|14138.85|14058.85|14138.45|14058.45|9
1726056460000|2024-09-11 12:07:40|14138.64|14058.64|14138.86|14058.86|14139.05|14059.05|14138.64|14058.64|10
1726056470000|2024-09-11 12:07:50|14138.74|14058.74|14139.7|14059.7|14139.88|14059.88|14138.74|14058.74|9
1726056480000|2024-09-11 12:08:00|14139.69|14059.69|14140.15|14060.15|14140.23|14060.23|14139.62|14059.62|9
1726056490000|2024-09-11 12:08:10|14140.02|14060.02|14139.89|14059.89|14140.28|14060.28|14139.78|14059.78|9
1726056500000|2024-09-11 12:08:20|14139.86|14059.86|14139.98|14059.98|14139.98|14059.98|14139.64|14059.64|10
1726056510000|2024-09-11 12:08:30|14140.55|14060.55|14140.9|14060.9|14140.9|14060.9|14140.55|14060.55|7
1726056520000|2024-09-11 12:08:40|14141.24|14061.24|14141.59|14061.59|14141.61|14061.61|14141.24|14061.24|7
1726056530000|2024-09-11 12:08:50|14141.58|14061.58|14141.07|14061.07|14141.58|14061.58|14140.32|14060.32|8
1726056540000|2024-09-11 12:09:00|14141.8|14061.8|14144.31|14064.31|14144.31|14064.31|14141.8|14061.8|10
1726056550000|2024-09-11 12:09:10|14144.23|14064.23|14143.41|14063.41|14144.47|14064.47|14143.41|14063.41|9
1726056560000|2024-09-11 12:09:20|14143.31|14063.31|14143.45|14063.45|14143.67|14063.67|14143.31|14063.31|9
1726056570000|2024-09-11 12:09:30|14143.34|14063.34|14144.22|14064.22|14144.22|14064.22|14143.29|14063.29|9
1726056580000|2024-09-11 12:09:40|14144.23|14064.23|14144.19|14064.19|14144.23|14064.23|14143.96|14063.96|9
1726056590000|2024-09-11 12:09:50|14144.74|14064.74|14146.37|14066.37|14146.37|14066.37|14144.74|14064.74|9
1726056600000|2024-09-11 12:10:00|14146.23|14066.23|14146.58|14066.58|14147.21|14067.21|14146.23|14066.23|10
1726056610000|2024-09-11 12:10:10|14146.53|14066.53|14148.92|14068.92|14149.66|14069.66|14146.53|14066.53|8
1726056620000|2024-09-11 12:10:20|14148.58|14068.58|14148.84|14068.84|14148.89|14068.89|14148.41|14068.41|9
1726056630000|2024-09-11 12:10:30|14148.58|14068.58|14148.15|14068.15|14148.58|14068.58|14148.15|14068.15|8
1726056640000|2024-09-11 12:10:40|14147.94|14067.94|14150.04|14070.04|14150.04|14070.04|14147.71|14067.71|10
1726056650000|2024-09-11 12:10:50|14150.17|14070.17|14151.24|14071.24|14151.24|14071.24|14150.17|14070.17|10
1726056660000|2024-09-11 12:11:00|14151.4|14071.4|14151.63|14071.63|14151.63|14071.63|14151.11|14071.11|8
1726056670000|2024-09-11 12:11:10|14151.47|14071.47|14150.05|14070.05|14151.47|14071.47|14150.05|14070.05|9
1726056680000|2024-09-11 12:11:20|14149.92|14069.92|14148.69|14068.69|14149.92|14069.92|14148.69|14068.69|7
1726056690000|2024-09-11 12:11:30|14148.59|14068.59|14147.22|14067.22|14148.59|14068.59|14147.22|14067.22|9
1726056700000|2024-09-11 12:11:40|14147.21|14067.21|14146.94|14066.94|14147.25|14067.25|14146.83|14066.83|9
1726056710000|2024-09-11 12:11:50|14146.98|14066.98|14145.16|14065.16|14146.98|14066.98|14144.38|14064.38|9
1726056720000|2024-09-11 12:12:00|14145.25|14065.25|14145.81|14065.81|14145.81|14065.81|14145.25|14065.25|9
1726056730000|2024-09-11 12:12:10|14144.93|14064.93|14146.69|14066.69|14146.69|14066.69|14144.34|14064.34|10
1726056740000|2024-09-11 12:12:20|14147.45|14067.45|14149.59|14069.59|14149.59|14069.59|14147.45|14067.45|10
1726056750000|2024-09-11 12:12:30|14149.73|14069.73|14150.53|14070.53|14150.53|14070.53|14149.7|14069.7|10
1726056760000|2024-09-11 12:12:40|14150.56|14070.56|14152.98|14072.98|14152.98|14072.98|14150.56|14070.56|10
1726056770000|2024-09-11 12:12:50|14152.94|14072.94|14154.86|14074.86|14154.86|14074.86|14152.91|14072.91|10
1726056780000|2024-09-11 12:13:00|14155.35|14075.35|14158|14078|14158|14078|14155.35|14075.35|10
1726056790000|2024-09-11 12:13:10|14158.41|14078.41|14161.04|14081.04|14161.04|14081.04|14158.41|14078.41|9
1726056800000|2024-09-11 12:13:20|14161.23|14081.23|14162.52|14082.52|14163.18|14083.18|14161.23|14081.23|10
1726056810000|2024-09-11 12:13:30|14162.55|14082.55|14162.08|14082.08|14163.24|14083.24|14162.08|14082.08|10
1726056820000|2024-09-11 12:13:40|14161.39|14081.39|14175.69|14095.69|14175.94|14095.94|14161.39|14081.39|10
1726056830000|2024-09-11 12:13:50|14175.63|14095.63|14160.84|14080.84|14175.99|14095.99|14160.69|14080.69|8
1726056840000|2024-09-11 12:14:00|14161.2|14081.2|14159.64|14079.64|14161.2|14081.2|14159.64|14079.64|9
1726056850000|2024-09-11 12:14:10|14159.43|14079.43|14160.77|14080.77|14160.77|14080.77|14159.32|14079.32|10
1726056860000|2024-09-11 12:14:20|14161.01|14081.01|14161.3|14081.3|14161.3|14081.3|14160.64|14080.64|10
1726056870000|2024-09-11 12:14:30|14161.44|14081.44|14162.07|14082.07|14162.07|14082.07|14161.44|14081.44|8
1726056880000|2024-09-11 12:14:40|14162.05|14082.05|14163.12|14083.12|14163.13|14083.13|14162.05|14082.05|9
1726056890000|2024-09-11 12:14:50|14163.14|14083.14|14162.8|14082.8|14163.14|14083.14|14162.8|14082.8|8
1726056900000|2024-09-11 12:15:00|14162.66|14082.66|14163.22|14083.22|14163.22|14083.22|14161.75|14081.75|10
1726056910000|2024-09-11 12:15:10|14163.26|14083.26|14160.26|14080.26|14163.26|14083.26|14160.26|14080.26|9
1726056920000|2024-09-11 12:15:20|14160.28|14080.28|14158.32|14078.32|14160.28|14080.28|14158.32|14078.32|10
1726056930000|2024-09-11 12:15:30|14158.33|14078.33|14160.8|14080.8|14160.95|14080.95|14158.33|14078.33|10
1726056940000|2024-09-11 12:15:40|14160.86|14080.86|14159.88|14079.88|14160.94|14080.94|14159.88|14079.88|9
1726056950000|2024-09-11 12:15:50|14159.63|14079.63|14158.15|14078.15|14159.63|14079.63|14157.91|14077.91|10
1726056960000|2024-09-11 12:16:00|14158.43|14078.43|14156.95|14076.95|14158.43|14078.43|14156.95|14076.95|9
1726056970000|2024-09-11 12:16:10|14156.6|14076.6|14155.74|14075.74|14156.6|14076.6|14155.74|14075.74|10
1726056980000|2024-09-11 12:16:20|14155.66|14075.66|14155.66|14075.66|14155.95|14075.95|14155.38|14075.38|10
1726056990000|2024-09-11 12:16:30|14155.9|14075.9|14154.72|14074.72|14155.91|14075.91|14154.72|14074.72|10
1726057000000|2024-09-11 12:16:40|14154.87|14074.87|14155.61|14075.61|14155.61|14075.61|14154.18|14074.18|10
1726057010000|2024-09-11 12:16:50|14155.74|14075.74|14155.93|14075.93|14156.21|14076.21|14155.74|14075.74|10
1726057020000|2024-09-11 12:17:00|14155.69|14075.69|14157.93|14077.93|14157.93|14077.93|14155.69|14075.69|10
1726057030000|2024-09-11 12:17:10|14158.23|14078.23|14160.32|14080.32|14160.35|14080.35|14158.23|14078.23|10
1726057040000|2024-09-11 12:17:20|14160.73|14080.73|14160.73|14080.73|14160.73|14080.73|14160.47|14080.47|9
1726057050000|2024-09-11 12:17:30|14160.56|14080.56|14160.51|14080.51|14160.61|14080.61|14160.26|14080.26|9
1726057060000|2024-09-11 12:17:40|14160.5|14080.5|14161.99|14081.99|14161.99|14081.99|14160.5|14080.5|10
1726057070000|2024-09-11 12:17:50|14162.14|14082.14|14162.39|14082.39|14162.39|14082.39|14162.14|14082.14|6
1726057080000|2024-09-11 12:18:00|14164.15|14084.15|14165.41|14085.41|14165.41|14085.41|14164.15|14084.15|10
1726057090000|2024-09-11 12:18:10|14165.8|14085.8|14165.73|14085.73|14166.28|14086.28|14165.73|14085.73|10
1726057100000|2024-09-11 12:18:20|14165.75|14085.75|14166.27|14086.27|14166.42|14086.42|14165.58|14085.58|10
1726057110000|2024-09-11 12:18:30|14166.32|14086.32|14165.27|14085.27|14166.32|14086.32|14165.27|14085.27|8
1726057120000|2024-09-11 12:18:40|14164.97|14084.97|14165.07|14085.07|14165.07|14085.07|14164.46|14084.46|10
1726057130000|2024-09-11 12:18:50|14165.09|14085.09|14165.23|14085.23|14165.23|14085.23|14165.05|14085.05|8
1726057140000|2024-09-11 12:19:00|14165.28|14085.28|14166.3|14086.3|14166.38|14086.38|14165.28|14085.28|10
1726057150000|2024-09-11 12:19:10|14166.76|14086.76|14167.03|14087.03|14167.04|14087.04|14166.48|14086.48|9
1726057160000|2024-09-11 12:19:20|14167|14087|14168.17|14088.17|14168.17|14088.17|14167|14087|8
1726057170000|2024-09-11 12:19:30|14168.25|14088.25|14171.94|14091.94|14171.94|14091.94|14168.25|14088.25|10
1726057180000|2024-09-11 12:19:40|14172.21|14092.21|14173.31|14093.31|14173.31|14093.31|14172.21|14092.21|10
1726057190000|2024-09-11 12:19:50|14173.89|14093.89|14173.52|14093.52|14173.89|14093.89|14173.52|14093.52|6
1726057200000|2024-09-11 12:20:00|14174.11|14094.11|14173.72|14093.72|14174.61|14094.61|14173.72|14093.72|10
1726057210000|2024-09-11 12:20:10|14173.7|14093.7|14174.36|14094.36|14174.43|14094.43|14173.7|14093.7|9
1726057220000|2024-09-11 12:20:20|14174.45|14094.45|14175.37|14095.37|14175.37|14095.37|14174.42|14094.42|10
1726057230000|2024-09-11 12:20:30|14175.92|14095.92|14175.58|14095.58|14176.28|14096.28|14175.36|14095.36|10
1726057240000|2024-09-11 12:20:40|14176.25|14096.25|14175.59|14095.59|14176.28|14096.28|14175.52|14095.52|10
1726057250000|2024-09-11 12:20:50|14175.74|14095.74|14178.82|14098.82|14178.84|14098.84|14174.84|14094.84|10
1726057260000|2024-09-11 12:21:00|14177.96|14097.96|14175.22|14095.22|14177.96|14097.96|14175.22|14095.22|10
1726057270000|2024-09-11 12:21:10|14175.41|14095.41|14176.05|14096.05|14176.05|14096.05|14174.84|14094.84|10
1726057280000|2024-09-11 12:21:20|14176.06|14096.06|14176.72|14096.72|14176.97|14096.97|14176.01|14096.01|9
1726057290000|2024-09-11 12:21:30|14176.58|14096.58|14175.17|14095.17|14176.79|14096.79|14175.17|14095.17|9
1726057300000|2024-09-11 12:21:40|14175.27|14095.27|14177.99|14097.99|14178.21|14098.21|14175.26|14095.26|10
1726057310000|2024-09-11 12:21:50|14177.72|14097.72|14179.68|14099.68|14179.68|14099.68|14177.72|14097.72|10
1726057320000|2024-09-11 12:22:00|14179.79|14099.79|14180.32|14100.32|14180.43|14100.43|14179.79|14099.79|9
1726057330000|2024-09-11 12:22:10|14179.81|14099.81|14180.39|14100.39|14180.51|14100.51|14179.54|14099.54|8
1726057340000|2024-09-11 12:22:20|14180.49|14100.49|14180.41|14100.41|14181.12|14101.12|14180.41|14100.41|10
1726057350000|2024-09-11 12:22:30|14179.88|14099.88|14178.23|14098.23|14179.88|14099.88|14178.23|14098.23|9
1726057360000|2024-09-11 12:22:40|14178.21|14098.21|14178.84|14098.84|14178.84|14098.84|14178.19|14098.19|9
1726057370000|2024-09-11 12:22:50|14178.47|14098.47|14178.58|14098.58|14178.65|14098.65|14178.47|14098.47|9
1726057380000|2024-09-11 12:23:00|14178.53|14098.53|14177.56|14097.56|14178.53|14098.53|14177.39|14097.39|10
1726057390000|2024-09-11 12:23:10|14177.48|14097.48|14176.6|14096.6|14178.02|14098.02|14176.6|14096.6|10
1726057400000|2024-09-11 12:23:20|14176.29|14096.29|14173.58|14093.58|14176.29|14096.29|14173.58|14093.58|10
1726057410000|2024-09-11 12:23:30|14173.64|14093.64|14173.61|14093.61|14173.78|14093.78|14173.61|14093.61|8
1726057420000|2024-09-11 12:23:40|14173.5|14093.5|14171.64|14091.64|14173.62|14093.62|14171.64|14091.64|9
1726057430000|2024-09-11 12:23:50|14171.01|14091.01|14170.37|14090.37|14171.13|14091.13|14170.37|14090.37|6
1726057440000|2024-09-11 12:24:00|14170.12|14090.12|14165.86|14085.86|14170.12|14090.12|14165.86|14085.86|10
1726057450000|2024-09-11 12:24:10|14164.79|14084.79|14155.27|14075.27|14164.79|14084.79|14153.99|14073.99|10
1726057460000|2024-09-11 12:24:20|14153.99|14073.99|14150.68|14070.68|14154.2|14074.2|14150.68|14070.68|10
1726057470000|2024-09-11 12:24:30|14151.03|14071.03|14151.11|14071.11|14151.43|14071.43|14150.89|14070.89|9
1726057480000|2024-09-11 12:24:40|14151.16|14071.16|14150.48|14070.48|14151.16|14071.16|14150.48|14070.48|9
1726057490000|2024-09-11 12:24:50|14150.47|14070.47|14149.97|14069.97|14150.63|14070.63|14149.97|14069.97|8
1726057500000|2024-09-11 12:25:00|14149.92|14069.92|14149.58|14069.58|14149.92|14069.92|14149.54|14069.54|10
1726057510000|2024-09-11 12:25:10|14149.84|14069.84|14148.93|14068.93|14149.84|14069.84|14148.2|14068.2|10
1726057520000|2024-09-11 12:25:20|14149.12|14069.12|14149.49|14069.49|14149.49|14069.49|14148.61|14068.61|9
1726057530000|2024-09-11 12:25:30|14149.78|14069.78|14151.98|14071.98|14152.06|14072.06|14149.77|14069.77|9
1726057540000|2024-09-11 12:25:40|14151.93|14071.93|14152.23|14072.23|14152.23|14072.23|14151.93|14071.93|8
1726057550000|2024-09-11 12:25:50|14152.42|14072.42|14152.27|14072.27|14152.42|14072.42|14152.25|14072.25|10
1726057560000|2024-09-11 12:26:00|14152.26|14072.26|14151.71|14071.71|14152.26|14072.26|14151.71|14071.71|7
1726057570000|2024-09-11 12:26:10|14150.95|14070.95|14150.54|14070.54|14151.23|14071.23|14150.3|14070.3|10
1726057580000|2024-09-11 12:26:20|14150.3|14070.3|14148.63|14068.63|14150.3|14070.3|14147.99|14067.99|9
1726057590000|2024-09-11 12:26:30|14149.11|14069.11|14149|14069|14149.46|14069.46|14148.42|14068.42|9
1726057600000|2024-09-11 12:26:40|14149.37|14069.37|14148.86|14068.86|14149.42|14069.42|14148.86|14068.86|9
1726057610000|2024-09-11 12:26:50|14149.05|14069.05|14145.5|14065.5|14149.09|14069.09|14145.5|14065.5|9
1726057620000|2024-09-11 12:27:00|14145.45|14065.45|14145.22|14065.22|14145.78|14065.78|14145.22|14065.22|9
1726057630000|2024-09-11 12:27:10|14144.9|14064.9|14145.48|14065.48|14145.48|14065.48|14144.56|14064.56|8
1726057640000|2024-09-11 12:27:20|14145.49|14065.49|14145.77|14065.77|14145.77|14065.77|14144.95|14064.95|10
1726057650000|2024-09-11 12:27:30|14145.71|14065.71|14146.43|14066.43|14146.44|14066.44|14145.61|14065.61|10
1726057660000|2024-09-11 12:27:40|14146.41|14066.41|14148.28|14068.28|14148.78|14068.78|14146.39|14066.39|8
1726057670000|2024-09-11 12:27:50|14148.13|14068.13|14148.81|14068.81|14148.81|14068.81|14147.84|14067.84|10
1726057680000|2024-09-11 12:28:00|14149.12|14069.12|14150.51|14070.51|14150.83|14070.83|14149.12|14069.12|9
1726057690000|2024-09-11 12:28:10|14150.87|14070.87|14150.82|14070.82|14150.87|14070.87|14150.38|14070.38|10
1726057700000|2024-09-11 12:28:20|14151.09|14071.09|14151.42|14071.42|14152.98|14072.98|14151.04|14071.04|10
1726057710000|2024-09-11 12:28:30|14151.47|14071.47|14149.85|14069.85|14151.7|14071.7|14149.8|14069.8|9
1726057720000|2024-09-11 12:28:40|14149.91|14069.91|14149.72|14069.72|14149.97|14069.97|14149.66|14069.66|8
1726057730000|2024-09-11 12:28:50|14149.78|14069.78|14150.27|14070.27|14150.43|14070.43|14149.78|14069.78|6
1726057740000|2024-09-11 12:29:00|14150.49|14070.49|14150.71|14070.71|14151.01|14071.01|14150.49|14070.49|10
1726057750000|2024-09-11 12:29:10|14151.03|14071.03|14153.74|14073.74|14153.74|14073.74|14150.93|14070.93|9
1726057760000|2024-09-11 12:29:20|14150.93|14070.93|14152.62|14072.62|14152.62|14072.62|14150.93|14070.93|10
1726057770000|2024-09-11 12:29:30|14152.79|14072.79|14154.53|14074.53|14154.72|14074.72|14152.79|14072.79|8
1726057780000|2024-09-11 12:29:40|14154.13|14074.13|14157.23|14077.23|14157.23|14077.23|14153.93|14073.93|9
1726057790000|2024-09-11 12:29:50|14157.58|14077.58|14159.7|14079.7|14159.7|14079.7|14157.58|14077.58|10
1726057800000|2024-09-11 12:30:00|14160.61|14080.61|14127.49|14047.49|14161.58|14081.58|14127.49|14047.49|10
1726057810000|2024-09-11 12:30:10|14124.06|14044.06|14140.16|14060.16|14142.19|14062.19|14124.06|14044.06|9
1726057820000|2024-09-11 12:30:20|14140.12|14060.12|14134.68|14054.68|14140.12|14060.12|14133.77|14053.77|10
1726057830000|2024-09-11 12:30:30|14134.84|14054.84|14114.85|14034.85|14134.84|14054.84|14114.85|14034.85|10
1726057840000|2024-09-11 12:30:40|14115.31|14035.31|14115.56|14035.56|14115.56|14035.56|14112.15|14032.15|10
1726057850000|2024-09-11 12:30:50|14113.78|14033.78|14119.69|14039.69|14120.81|14040.81|14112.35|14032.35|10
1726057860000|2024-09-11 12:31:00|14119.04|14039.04|14112.06|14032.06|14119.04|14039.04|14111.1|14031.1|10
1726057870000|2024-09-11 12:31:10|14114.3|14034.3|14121.75|14041.75|14123.03|14043.03|14113.18|14033.18|10
1726057880000|2024-09-11 12:31:20|14121.51|14041.51|14125.19|14045.19|14125.19|14045.19|14121.11|14041.11|10
1726057890000|2024-09-11 12:31:30|14125.18|14045.18|14129.86|14049.86|14129.86|14049.86|14124.88|14044.88|10
1726057900000|2024-09-11 12:31:40|14133.05|14053.05|14143.41|14063.41|14143.41|14063.41|14133.05|14053.05|10
1726057910000|2024-09-11 12:31:50|14143.97|14063.97|14147.14|14067.14|14148.02|14068.02|14143.97|14063.97|10
1726057920000|2024-09-11 12:32:00|14145.55|14065.55|14133.64|14053.64|14145.55|14065.55|14133.63|14053.63|10
1726057930000|2024-09-11 12:32:10|14131.84|14051.84|14131.04|14051.04|14131.84|14051.84|14129.62|14049.62|9
1726057940000|2024-09-11 12:32:20|14131.51|14051.51|14139.91|14059.91|14139.91|14059.91|14131.51|14051.51|10
1726057950000|2024-09-11 12:32:30|14141.08|14061.08|14156.55|14076.55|14156.55|14076.55|14141.08|14061.08|10
1726057960000|2024-09-11 12:32:40|14156.54|14076.54|14170.2|14090.2|14170.2|14090.2|14156.54|14076.54|10
1726057970000|2024-09-11 12:32:50|14170.81|14090.81|14168.15|14088.15|14170.81|14090.81|14168.15|14088.15|10
1726057980000|2024-09-11 12:33:00|14167.45|14087.45|14163.97|14083.97|14167.45|14087.45|14163.97|14083.97|10
1726057990000|2024-09-11 12:33:10|14162.29|14082.29|14158.53|14078.53|14162.29|14082.29|14158.53|14078.53|10
1726058000000|2024-09-11 12:33:20|14157.23|14077.23|14152.94|14072.94|14157.23|14077.23|14152.94|14072.94|10
1726058010000|2024-09-11 12:33:30|14152.7|14072.7|14146.07|14066.07|14152.7|14072.7|14146.07|14066.07|10
1726058020000|2024-09-11 12:33:40|14145.7|14065.7|14140.74|14060.74|14145.7|14065.7|14140.74|14060.74|10
1726058030000|2024-09-11 12:33:50|14140.12|14060.12|14136.78|14056.78|14140.12|14060.12|14136.51|14056.51|10
1726058040000|2024-09-11 12:34:00|14136.64|14056.64|14135.35|14055.35|14136.64|14056.64|14134.56|14054.56|10
1726058050000|2024-09-11 12:34:10|14136.27|14056.27|14139.33|14059.33|14140.19|14060.19|14136.27|14056.27|10
1726058060000|2024-09-11 12:34:20|14139.1|14059.1|14145.73|14065.73|14146.24|14066.24|14138.67|14058.67|10
1726058070000|2024-09-11 12:34:30|14145.11|14065.11|14146.65|14066.65|14146.65|14066.65|14144.49|14064.49|10
1726058080000|2024-09-11 12:34:40|14146.02|14066.02|14146.5|14066.5|14146.5|14066.5|14145.75|14065.75|10
1726058090000|2024-09-11 12:34:50|14146.1|14066.1|14144.27|14064.27|14146.1|14066.1|14144.27|14064.27|9
1726058100000|2024-09-11 12:35:00|14143.93|14063.93|14138.3|14058.3|14143.93|14063.93|14136.36|14056.36|10
1726058110000|2024-09-11 12:35:10|14138.13|14058.13|14138.34|14058.34|14138.34|14058.34|14137.71|14057.71|10
1726058120000|2024-09-11 12:35:20|14138.67|14058.67|14135.94|14055.94|14138.89|14058.89|14135.94|14055.94|10
1726058130000|2024-09-11 12:35:30|14136.03|14056.03|14131.12|14051.12|14136.03|14056.03|14131.12|14051.12|10
1726058140000|2024-09-11 12:35:40|14130.91|14050.91|14125.39|14045.39|14130.91|14050.91|14125.37|14045.37|10
1726058150000|2024-09-11 12:35:50|14125.86|14045.86|14121.93|14041.93|14125.86|14045.86|14120.22|14040.22|10
1726058160000|2024-09-11 12:36:00|14122|14042|14121.98|14041.98|14122.74|14042.74|14121.61|14041.61|10
1726058170000|2024-09-11 12:36:10|14122.74|14042.74|14125.69|14045.69|14125.69|14045.69|14122.74|14042.74|10
1726058180000|2024-09-11 12:36:20|14125.66|14045.66|14123.51|14043.51|14125.92|14045.92|14123.51|14043.51|10
1726058190000|2024-09-11 12:36:30|14123.08|14043.08|14117.84|14037.84|14123.08|14043.08|14117.8|14037.8|10
1726058200000|2024-09-11 12:36:40|14117.88|14037.88|14117.57|14037.57|14119.09|14039.09|14117.57|14037.57|10
1726058210000|2024-09-11 12:36:50|14117.36|14037.36|14113.61|14033.61|14117.36|14037.36|14113.61|14033.61|10
1726058220000|2024-09-11 12:37:00|14112.57|14032.57|14117.28|14037.28|14117.28|14037.28|14111.63|14031.63|10
1726058230000|2024-09-11 12:37:10|14117.13|14037.13|14118.63|14038.63|14118.89|14038.89|14117.06|14037.06|10
1726058240000|2024-09-11 12:37:20|14118.7|14038.7|14118.23|14038.23|14118.93|14038.93|14117.7|14037.7|10
1726058250000|2024-09-11 12:37:30|14118.5|14038.5|14116.54|14036.54|14118.5|14038.5|14116.49|14036.49|10
1726058260000|2024-09-11 12:37:40|14116.12|14036.12|14107.17|14027.17|14116.12|14036.12|14107.17|14027.17|10
1726058270000|2024-09-11 12:37:50|14106.98|14026.98|14108.05|14028.05|14108.05|14028.05|14106.98|14026.98|10
1726058280000|2024-09-11 12:38:00|14108.13|14028.13|14109.04|14029.04|14109.04|14029.04|14108.13|14028.13|10
1726058290000|2024-09-11 12:38:10|14108.82|14028.82|14112.76|14032.76|14112.76|14032.76|14108.82|14028.82|10
1726058300000|2024-09-11 12:38:20|14112.86|14032.86|14123.04|14043.04|14123.04|14043.04|14112.86|14032.86|10
1726058310000|2024-09-11 12:38:30|14122.87|14042.87|14124.47|14044.47|14124.47|14044.47|14122.87|14042.87|10
1726058320000|2024-09-11 12:38:40|14124.27|14044.27|14127.52|14047.52|14128|14048|14124.27|14044.27|10
1726058330000|2024-09-11 12:38:50|14127.49|14047.49|14129.12|14049.12|14129.12|14049.12|14127.49|14047.49|10
1726058340000|2024-09-11 12:39:00|14130.8|14050.8|14135.77|14055.77|14135.77|14055.77|14130.8|14050.8|10
1726058350000|2024-09-11 12:39:10|14136.41|14056.41|14141.52|14061.52|14141.52|14061.52|14136.41|14056.41|10
1726058360000|2024-09-11 12:39:20|14142.81|14062.81|14147.78|14067.78|14147.78|14067.78|14142.81|14062.81|10
1726058370000|2024-09-11 12:39:30|14147.52|14067.52|14146.4|14066.4|14147.72|14067.72|14146.34|14066.34|10
1726058380000|2024-09-11 12:39:40|14146.39|14066.39|14143.95|14063.95|14146.39|14066.39|14143.95|14063.95|10
1726058390000|2024-09-11 12:39:50|14143.87|14063.87|14139.81|14059.81|14143.87|14063.87|14139.74|14059.74|9
1726058400000|2024-09-11 12:40:00|14138.83|14058.83|14135.52|14055.52|14138.83|14058.83|14135.33|14055.33|10
1726058410000|2024-09-11 12:40:10|14135.96|14055.96|14137.55|14057.55|14137.64|14057.64|14135.96|14055.96|10
1726058420000|2024-09-11 12:40:20|14138.42|14058.42|14136.42|14056.42|14139.04|14059.04|14136.42|14056.42|10
1726058430000|2024-09-11 12:40:30|14135.59|14055.59|14129.97|14049.97|14135.59|14055.59|14129.71|14049.71|10
1726058440000|2024-09-11 12:40:40|14129.45|14049.45|14126.11|14046.11|14129.45|14049.45|14126.11|14046.11|10
1726058450000|2024-09-11 12:40:50|14125.97|14045.97|14124.26|14044.26|14125.97|14045.97|14124.26|14044.26|10
1726058460000|2024-09-11 12:41:00|14124.19|14044.19|14122.89|14042.89|14124.19|14044.19|14122.43|14042.43|10
1726058470000|2024-09-11 12:41:10|14122.68|14042.68|14120.1|14040.1|14122.85|14042.85|14120.1|14040.1|10
1726058480000|2024-09-11 12:41:20|14119.8|14039.8|14115.51|14035.51|14119.8|14039.8|14115.46|14035.46|10
1726058490000|2024-09-11 12:41:30|14115.32|14035.32|14116.66|14036.66|14116.66|14036.66|14115.24|14035.24|10
1726058500000|2024-09-11 12:41:40|14116.73|14036.73|14117.82|14037.82|14118.12|14038.12|14116.65|14036.65|9
1726058510000|2024-09-11 12:41:50|14117.8|14037.8|14118.34|14038.34|14119.71|14039.71|14117.8|14037.8|9
1726058520000|2024-09-11 12:42:00|14117.28|14037.28|14116.49|14036.49|14117.28|14037.28|14115.36|14035.36|10
1726058530000|2024-09-11 12:42:10|14116.77|14036.77|14117.01|14037.01|14117.13|14037.13|14116.43|14036.43|9
1726058540000|2024-09-11 12:42:20|14117.16|14037.16|14116.87|14036.87|14117.29|14037.29|14116.87|14036.87|7
1726058550000|2024-09-11 12:42:30|14116.83|14036.83|14115.89|14035.89|14117.03|14037.03|14115.89|14035.89|8
1726058560000|2024-09-11 12:42:40|14115.36|14035.36|14114.72|14034.72|14115.36|14035.36|14114.04|14034.04|8
1726058570000|2024-09-11 12:42:50|14114.95|14034.95|14113.85|14033.85|14114.95|14034.95|14113.85|14033.85|8
1726058580000|2024-09-11 12:43:00|14113.77|14033.77|14113.69|14033.69|14113.95|14033.95|14113.3|14033.3|10
1726058590000|2024-09-11 12:43:10|14113.74|14033.74|14111.31|14031.31|14113.74|14033.74|14111.3|14031.3|10
1726058600000|2024-09-11 12:43:20|14110.97|14030.97|14110.36|14030.36|14110.99|14030.99|14110.36|14030.36|10
1726058610000|2024-09-11 12:43:30|14110.16|14030.16|14112.36|14032.36|14112.55|14032.55|14110.16|14030.16|8
1726058620000|2024-09-11 12:43:40|14112.29|14032.29|14114.11|14034.11|14114.16|14034.16|14111.97|14031.97|10
1726058630000|2024-09-11 12:43:50|14113.76|14033.76|14112.99|14032.99|14113.76|14033.76|14112.99|14032.99|9
1726058640000|2024-09-11 12:44:00|14112.14|14032.14|14105.21|14025.21|14112.14|14032.14|14105.21|14025.21|10
1726058650000|2024-09-11 12:44:10|14104.74|14024.74|14100.44|14020.44|14104.74|14024.74|14100.44|14020.44|9
1726058660000|2024-09-11 12:44:20|14100.07|14020.07|14093.08|14013.08|14100.13|14020.13|14093.08|14013.08|10
1726058670000|2024-09-11 12:44:30|14092.73|14012.73|14090.91|14010.91|14092.73|14012.73|14090.91|14010.91|10
1726058680000|2024-09-11 12:44:40|14090.68|14010.68|14090.36|14010.36|14091.04|14011.04|14090.36|14010.36|7
1726058690000|2024-09-11 12:44:50|14090.57|14010.57|14090.24|14010.24|14090.57|14010.57|14089.86|14009.86|10
1726058700000|2024-09-11 12:45:00|14090.13|14010.13|14091.61|14011.61|14091.61|14011.61|14089.89|14009.89|10
1726058710000|2024-09-11 12:45:10|14091.74|14011.74|14093.34|14013.34|14093.34|14013.34|14091.74|14011.74|10
1726058720000|2024-09-11 12:45:20|14093.43|14013.43|14093.59|14013.59|14093.59|14013.59|14093.38|14013.38|9
1726058730000|2024-09-11 12:45:30|14093.62|14013.62|14091.61|14011.61|14093.62|14013.62|14091.61|14011.61|9
1726058740000|2024-09-11 12:45:40|14091.67|14011.67|14088.48|14008.48|14091.67|14011.67|14088.48|14008.48|10
1726058750000|2024-09-11 12:45:50|14088.5|14008.5|14086.22|14006.22|14088.5|14008.5|14086.15|14006.15|10
1726058760000|2024-09-11 12:46:00|14085.8|14005.8|14079.66|13999.66|14086|14006|14079.66|13999.66|10
1726058770000|2024-09-11 12:46:10|14079.38|13999.38|14070.58|13990.58|14079.38|13999.38|14070.58|13990.58|10
1726058780000|2024-09-11 12:46:20|14069.63|13989.63|14075.89|13995.89|14075.93|13995.93|14065.17|13985.17|10
1726058790000|2024-09-11 12:46:30|14075.84|13995.84|14069.48|13989.48|14075.84|13995.84|14068.69|13988.69|10
1726058800000|2024-09-11 12:46:40|14070.08|13990.08|14069.17|13989.17|14070.39|13990.39|14068.24|13988.24|10
1726058810000|2024-09-11 12:46:50|14069.32|13989.32|14077.4|13997.4|14077.4|13997.4|14069.32|13989.32|10
1726058820000|2024-09-11 12:47:00|14077.86|13997.86|14080.18|14000.18|14080.39|14000.39|14077.86|13997.86|10
1726058830000|2024-09-11 12:47:10|14080.13|14000.13|14085.17|14005.17|14085.17|14005.17|14080.13|14000.13|10
1726058840000|2024-09-11 12:47:20|14085.75|14005.75|14095.01|14015.01|14095.01|14015.01|14085.75|14005.75|10
1726058850000|2024-09-11 12:47:30|14095.75|14015.75|14097.84|14017.84|14098.84|14018.84|14095.71|14015.71|10
1726058860000|2024-09-11 12:47:40|14097.8|14017.8|14106.41|14026.41|14106.41|14026.41|14097.8|14017.8|10
1726058870000|2024-09-11 12:47:50|14106.15|14026.15|14109.1|14029.1|14109.1|14029.1|14106.15|14026.15|9
1726058880000|2024-09-11 12:48:00|14109.16|14029.16|14111.93|14031.93|14111.93|14031.93|14108.69|14028.69|10
1726058890000|2024-09-11 12:48:10|14112.33|14032.33|14110.72|14030.72|14112.33|14032.33|14110.72|14030.72|10
1726058900000|2024-09-11 12:48:20|14110.84|14030.84|14105.53|14025.53|14110.84|14030.84|14105.53|14025.53|9
1726058910000|2024-09-11 12:48:30|14104.58|14024.58|14100.57|14020.57|14104.58|14024.58|14100.57|14020.57|10
1726058920000|2024-09-11 12:48:40|14100.18|14020.18|14101.5|14021.5|14101.81|14021.81|14100.17|14020.17|10
1726058930000|2024-09-11 12:48:50|14104.15|14024.15|14103.5|14023.5|14104.15|14024.15|14103.14|14023.14|10
1726058940000|2024-09-11 12:49:00|14103.21|14023.21|14103.94|14023.94|14104.03|14024.03|14103.05|14023.05|10
1726058950000|2024-09-11 12:49:10|14103.95|14023.95|14103.22|14023.22|14104.01|14024.01|14103.05|14023.05|9
1726058960000|2024-09-11 12:49:20|14103.03|14023.03|14104.26|14024.26|14104.26|14024.26|14103.03|14023.03|8
1726058970000|2024-09-11 12:49:30|14105.32|14025.32|14108.07|14028.07|14108.33|14028.33|14105.32|14025.32|10
1726058980000|2024-09-11 12:49:40|14108.1|14028.1|14110.81|14030.81|14110.81|14030.81|14108.1|14028.1|10
1726058990000|2024-09-11 12:49:50|14110.79|14030.79|14110.88|14030.88|14111.1|14031.1|14110.74|14030.74|10
1726059000000|2024-09-11 12:50:00|14110.78|14030.78|14113.22|14033.22|14113.39|14033.39|14110.78|14030.78|10
1726059010000|2024-09-11 12:50:10|14113.44|14033.44|14112.43|14032.43|14113.52|14033.52|14112.04|14032.04|10
1726059020000|2024-09-11 12:50:20|14112.52|14032.52|14112.17|14032.17|14112.53|14032.53|14111.96|14031.96|10
1726059030000|2024-09-11 12:50:30|14111.75|14031.75|14112.3|14032.3|14112.3|14032.3|14111.33|14031.33|10
1726059040000|2024-09-11 12:50:40|14112.25|14032.25|14108.01|14028.01|14112.25|14032.25|14108.01|14028.01|10
1726059050000|2024-09-11 12:50:50|14107.77|14027.77|14107.41|14027.41|14108.45|14028.45|14107.41|14027.41|10
1726059060000|2024-09-11 12:51:00|14107.36|14027.36|14107.08|14027.08|14108.04|14028.04|14107.08|14027.08|10
1726059070000|2024-09-11 12:51:10|14107.1|14027.1|14104.64|14024.64|14107.1|14027.1|14104.42|14024.42|10
1726059080000|2024-09-11 12:51:20|14104.63|14024.63|14092.15|14012.15|14104.63|14024.63|14092.14|14012.14|10
1726059090000|2024-09-11 12:51:30|14090.94|14010.94|14090.61|14010.61|14091.01|14011.01|14090.54|14010.54|10
1726059100000|2024-09-11 12:51:40|14090.72|14010.72|14089.35|14009.35|14090.72|14010.72|14089.34|14009.34|10
1726059110000|2024-09-11 12:51:50|14089.49|14009.49|14092.94|14012.94|14093|14013|14089.49|14009.49|9
1726059120000|2024-09-11 12:52:00|14093.36|14013.36|14093.31|14013.31|14093.64|14013.64|14093.12|14013.12|10
1726059130000|2024-09-11 12:52:10|14092.89|14012.89|14092.53|14012.53|14093.1|14013.1|14092.32|14012.32|10
1726059140000|2024-09-11 12:52:20|14092.68|14012.68|14092.22|14012.22|14092.82|14012.82|14092.16|14012.16|10
1726059150000|2024-09-11 12:52:30|14092.42|14012.42|14091.53|14011.53|14092.56|14012.56|14091.45|14011.45|7
1726059160000|2024-09-11 12:52:40|14091.5|14011.5|14093.88|14013.88|14093.88|14013.88|14091.5|14011.5|9
1726059170000|2024-09-11 12:52:50|14094.07|14014.07|14095.76|14015.76|14095.76|14015.76|14093.92|14013.92|9
1726059180000|2024-09-11 12:53:00|14095.55|14015.55|14101.81|14021.81|14101.81|14021.81|14095.55|14015.55|9
1726059190000|2024-09-11 12:53:10|14102.75|14022.75|14105.02|14025.02|14105.02|14025.02|14102.75|14022.75|10
1726059200000|2024-09-11 12:53:20|14105.08|14025.08|14110.35|14030.35|14110.38|14030.38|14105.08|14025.08|9
1726059210000|2024-09-11 12:53:30|14110.43|14030.43|14112.48|14032.48|14113.81|14033.81|14110.2|14030.2|10
1726059220000|2024-09-11 12:53:40|14113.14|14033.14|14114.2|14034.2|14114.2|14034.2|14113.1|14033.1|10
1726059230000|2024-09-11 12:53:50|14114.67|14034.67|14116.08|14036.08|14116.08|14036.08|14114.55|14034.55|9
1726059240000|2024-09-11 12:54:00|14116.55|14036.55|14115.97|14035.97|14116.81|14036.81|14115.97|14035.97|10
1726059250000|2024-09-11 12:54:10|14115.91|14035.91|14116.18|14036.18|14116.18|14036.18|14115.51|14035.51|9
1726059260000|2024-09-11 12:54:20|14116.26|14036.26|14121.38|14041.38|14121.38|14041.38|14116.26|14036.26|10
1726059270000|2024-09-11 12:54:30|14121.6|14041.6|14121.59|14041.59|14122.45|14042.45|14121.59|14041.59|10
1726059280000|2024-09-11 12:54:40|14121.71|14041.71|14121.74|14041.74|14121.8|14041.8|14121.56|14041.56|10
1726059290000|2024-09-11 12:54:50|14121.75|14041.75|14121.45|14041.45|14121.95|14041.95|14121.29|14041.29|10
1726059300000|2024-09-11 12:55:00|14121.4|14041.4|14123.54|14043.54|14123.54|14043.54|14121.4|14041.4|9
1726059310000|2024-09-11 12:55:10|14123.66|14043.66|14124.96|14044.96|14124.96|14044.96|14123.59|14043.59|9
1726059320000|2024-09-11 12:55:20|14125.14|14045.14|14126.05|14046.05|14126.05|14046.05|14125.14|14045.14|9
1726059330000|2024-09-11 12:55:30|14126.02|14046.02|14128.68|14048.68|14128.68|14048.68|14126.02|14046.02|9
1726059340000|2024-09-11 12:55:40|14128.64|14048.64|14131.42|14051.42|14131.51|14051.51|14128.64|14048.64|10
1726059350000|2024-09-11 12:55:50|14131.67|14051.67|14133.83|14053.83|14133.83|14053.83|14131.67|14051.67|7
1726059360000|2024-09-11 12:56:00|14133.57|14053.57|14135.66|14055.66|14135.83|14055.83|14133.57|14053.57|9
1726059370000|2024-09-11 12:56:10|14135.76|14055.76|14136.5|14056.5|14136.5|14056.5|14135.72|14055.72|10
1726059380000|2024-09-11 12:56:20|14137.53|14057.53|14139.51|14059.51|14139.51|14059.51|14137.53|14057.53|10
1726059390000|2024-09-11 12:56:30|14139.82|14059.82|14143.38|14063.38|14143.38|14063.38|14139.82|14059.82|10
1726059400000|2024-09-11 12:56:40|14142.99|14062.99|14143.83|14063.83|14143.83|14063.83|14142.02|14062.02|10
1726059410000|2024-09-11 12:56:50|14145.17|14065.17|14148.26|14068.26|14148.32|14068.32|14145.17|14065.17|9
1726059420000|2024-09-11 12:57:00|14148.13|14068.13|14150.55|14070.55|14150.94|14070.94|14148.13|14068.13|10
1726059430000|2024-09-11 12:57:10|14150.61|14070.61|14152.12|14072.12|14152.12|14072.12|14150.38|14070.38|9
1726059440000|2024-09-11 12:57:20|14153.34|14073.34|14153.37|14073.37|14153.89|14073.89|14153.34|14073.34|9
1726059450000|2024-09-11 12:57:30|14152.99|14072.99|14150.76|14070.76|14152.99|14072.99|14150.76|14070.76|10
1726059460000|2024-09-11 12:57:40|14151.33|14071.33|14152.95|14072.95|14153.61|14073.61|14151.33|14071.33|10
1726059470000|2024-09-11 12:57:50|14152.77|14072.77|14159.17|14079.17|14159.17|14079.17|14152.71|14072.71|10
1726059480000|2024-09-11 12:58:00|14162.64|14082.64|14167.32|14087.32|14167.32|14087.32|14162.64|14082.64|10
1726059490000|2024-09-11 12:58:10|14167.49|14087.49|14167.04|14087.04|14167.49|14087.49|14167.04|14087.04|10
1726059500000|2024-09-11 12:58:20|14167.13|14087.13|14164.46|14084.46|14167.15|14087.15|14164.46|14084.46|10
1726059510000|2024-09-11 12:58:30|14165.15|14085.15|14160.71|14080.71|14165.15|14085.15|14160.71|14080.71|10
1726059520000|2024-09-11 12:58:40|14160.69|14080.69|14159.78|14079.78|14160.69|14080.69|14159.76|14079.76|10
1726059530000|2024-09-11 12:58:50|14159.7|14079.7|14159.86|14079.86|14159.86|14079.86|14158.1|14078.1|10
1726059540000|2024-09-11 12:59:00|14159.83|14079.83|14159.23|14079.23|14160.58|14080.58|14159.13|14079.13|10
1726059550000|2024-09-11 12:59:10|14159.3|14079.3|14160.11|14080.11|14160.11|14080.11|14159.3|14079.3|10
1726059560000|2024-09-11 12:59:20|14160.14|14080.14|14158.04|14078.04|14160.14|14080.14|14157.95|14077.95|9
1726059570000|2024-09-11 12:59:30|14158.03|14078.03|14158.2|14078.2|14158.2|14078.2|14157.61|14077.61|9
1726059580000|2024-09-11 12:59:40|14158.21|14078.21|14164.86|14084.86|14164.86|14084.86|14158.19|14078.19|10
1726059590000|2024-09-11 12:59:50|14164.88|14084.88|14163.43|14083.43|14164.88|14084.88|14163.43|14083.43|10
1726059600000|2024-09-11 13:00:00|14163.25|14083.25|14162.49|14082.49|14163.58|14083.58|14162.4|14082.4|10
1726059610000|2024-09-11 13:00:10|14162.08|14082.08|14160.82|14080.82|14162.36|14082.36|14160.5|14080.5|9
1726059620000|2024-09-11 13:00:20|14160.45|14080.45|14160.47|14080.47|14160.47|14080.47|14159.87|14079.87|10
1726059630000|2024-09-11 13:00:30|14160.71|14080.71|14161.46|14081.46|14161.46|14081.46|14159.42|14079.42|10
1726059640000|2024-09-11 13:00:40|14161.73|14081.73|14174.4|14094.4|14174.4|14094.4|14161.73|14081.73|10
1726059650000|2024-09-11 13:00:50|14174.91|14094.91|14178.7|14098.7|14178.7|14098.7|14174.91|14094.91|10
1726059660000|2024-09-11 13:01:00|14179.82|14099.82|14183.91|14103.91|14183.91|14103.91|14179.82|14099.82|10
1726059670000|2024-09-11 13:01:10|14184.18|14104.18|14185.22|14105.22|14185.47|14105.47|14183.22|14103.22|10
1726059680000|2024-09-11 13:01:20|14185.27|14105.27|14185.38|14105.38|14185.69|14105.69|14185.05|14105.05|10
1726059690000|2024-09-11 13:01:30|14186.08|14106.08|14184.81|14104.81|14186.09|14106.09|14184.81|14104.81|9
1726059700000|2024-09-11 13:01:40|14184.78|14104.78|14183.46|14103.46|14184.78|14104.78|14183.46|14103.46|10
1726059710000|2024-09-11 13:01:50|14183.44|14103.44|14181.11|14101.11|14183.44|14103.44|14181.11|14101.11|9
1726059720000|2024-09-11 13:02:00|14180.81|14100.81|14183.45|14103.45|14184.07|14104.07|14180.81|14100.81|10
1726059730000|2024-09-11 13:02:10|14183.83|14103.83|14184.85|14104.85|14185.38|14105.38|14183.83|14103.83|10
1726059740000|2024-09-11 13:02:20|14184.51|14104.51|14183.87|14103.87|14184.81|14104.81|14183.83|14103.83|10
1726059750000|2024-09-11 13:02:30|14183.7|14103.7|14185.97|14105.97|14185.97|14105.97|14183.63|14103.63|9
1726059760000|2024-09-11 13:02:40|14186.29|14106.29|14193.16|14113.16|14193.16|14113.16|14186.29|14106.29|10
1726059770000|2024-09-11 13:02:50|14193.53|14113.53|14201.29|14121.29|14201.29|14121.29|14193.53|14113.53|10
1726059780000|2024-09-11 13:03:00|14201.93|14121.93|14202.91|14122.91|14203.02|14123.02|14201.93|14121.93|10
1726059790000|2024-09-11 13:03:10|14203.63|14123.63|14206.75|14126.75|14206.75|14126.75|14203.63|14123.63|10
1726059800000|2024-09-11 13:03:20|14207.74|14127.74|14214.68|14134.68|14215.31|14135.31|14207.74|14127.74|10
1726059810000|2024-09-11 13:03:30|14214.38|14134.38|14215.93|14135.93|14215.93|14135.93|14214.06|14134.06|10
1726059820000|2024-09-11 13:03:40|14216.63|14136.63|14217.02|14137.02|14217.5|14137.5|14216.16|14136.16|10
1726059830000|2024-09-11 13:03:50|14217.44|14137.44|14219.15|14139.15|14219.15|14139.15|14217.44|14137.44|10
1726059840000|2024-09-11 13:04:00|14219.39|14139.39|14223.62|14143.62|14223.62|14143.62|14219.39|14139.39|10
1726059850000|2024-09-11 13:04:10|14223.49|14143.49|14223.07|14143.07|14223.49|14143.49|14220.62|14140.62|10
1726059860000|2024-09-11 13:04:20|14223.34|14143.34|14227.53|14147.53|14227.53|14147.53|14223.34|14143.34|9
1726059870000|2024-09-11 13:04:30|14227.48|14147.48|14226.68|14146.68|14227.48|14147.48|14226.6|14146.6|10
1726059880000|2024-09-11 13:04:40|14226.52|14146.52|14226.74|14146.74|14226.86|14146.86|14226.31|14146.31|10
1726059890000|2024-09-11 13:04:50|14227.32|14147.32|14231.38|14151.38|14231.38|14151.38|14227.32|14147.32|10
1726059900000|2024-09-11 13:05:00|14230.71|14150.71|14234.35|14154.35|14234.76|14154.76|14230.45|14150.45|10
1726059910000|2024-09-11 13:05:10|14234.54|14154.54|14237.14|14157.14|14237.14|14157.14|14234.19|14154.19|10
1726059920000|2024-09-11 13:05:20|14230.76|14150.76|14233.3|14153.3|14233.96|14153.96|14230.76|14150.76|10
1726059930000|2024-09-11 13:05:30|14234.04|14154.04|14236.01|14156.01|14236.12|14156.12|14233.77|14153.77|10
1726059940000|2024-09-11 13:05:40|14236.36|14156.36|14242.96|14162.96|14242.96|14162.96|14236.36|14156.36|9
1726059950000|2024-09-11 13:05:50|14243.57|14163.57|14246.5|14166.5|14246.5|14166.5|14243.36|14163.36|10
1726059960000|2024-09-11 13:06:00|14246.56|14166.56|14252.38|14172.38|14252.38|14172.38|14246.56|14166.56|10
1726059970000|2024-09-11 13:06:10|14253.37|14173.37|14260.98|14180.98|14261.25|14181.25|14253.37|14173.37|10
1726059980000|2024-09-11 13:06:20|14261.1|14181.1|14246.34|14166.34|14261.1|14181.1|14246.34|14166.34|10
1726059990000|2024-09-11 13:06:30|14244.88|14164.88|14241.09|14161.09|14244.88|14164.88|14241.09|14161.09|9
1726060000000|2024-09-11 13:06:40|14241.4|14161.4|14247.09|14167.09|14247.09|14167.09|14241.4|14161.4|10
1726060010000|2024-09-11 13:06:50|14248.55|14168.55|14249.46|14169.46|14249.5|14169.5|14248.48|14168.48|10
1726060020000|2024-09-11 13:07:00|14249|14169|14244.54|14164.54|14249|14169|14244.54|14164.54|10
1726060030000|2024-09-11 13:07:10|14244.64|14164.64|14235.94|14155.94|14244.64|14164.64|14235.94|14155.94|10
1726060040000|2024-09-11 13:07:20|14234.33|14154.33|14232.48|14152.48|14234.63|14154.63|14232.48|14152.48|10
1726060050000|2024-09-11 13:07:30|14231.94|14151.94|14231.7|14151.7|14231.98|14151.98|14230.9|14150.9|10
1726060060000|2024-09-11 13:07:40|14231.83|14151.83|14229.27|14149.27|14232.5|14152.5|14229.09|14149.09|10
1726060070000|2024-09-11 13:07:50|14229.25|14149.25|14228.83|14148.83|14229.46|14149.46|14228.23|14148.23|9
1726060080000|2024-09-11 13:08:00|14228.78|14148.78|14227.71|14147.71|14228.98|14148.98|14227.44|14147.44|10
1726060090000|2024-09-11 13:08:10|14227.16|14147.16|14227.02|14147.02|14227.7|14147.7|14226.7|14146.7|10
1726060100000|2024-09-11 13:08:20|14227.33|14147.33|14223.9|14143.9|14227.84|14147.84|14223.77|14143.77|10
1726060110000|2024-09-11 13:08:30|14223.54|14143.54|14218.29|14138.29|14223.54|14143.54|14218.29|14138.29|10
1726060120000|2024-09-11 13:08:40|14218.22|14138.22|14215.68|14135.68|14218.22|14138.22|14215.28|14135.28|10
1726060130000|2024-09-11 13:08:50|14214.63|14134.63|14212.59|14132.59|14214.63|14134.63|14212.4|14132.4|9
1726060140000|2024-09-11 13:09:00|14212.13|14132.13|14215.07|14135.07|14215.28|14135.28|14212.13|14132.13|10
1726060150000|2024-09-11 13:09:10|14214.87|14134.87|14216.4|14136.4|14216.42|14136.42|14214.8|14134.8|10
1726060160000|2024-09-11 13:09:20|14216.58|14136.58|14214.08|14134.08|14216.62|14136.62|14214.08|14134.08|10
1726060170000|2024-09-11 13:09:30|14214.35|14134.35|14214.24|14134.24|14214.74|14134.74|14214.19|14134.19|10
1726060180000|2024-09-11 13:09:40|14213.84|14133.84|14212|14132|14213.84|14133.84|14212|14132|10
1726060190000|2024-09-11 13:09:50|14211.66|14131.66|14208.89|14128.89|14211.66|14131.66|14208.78|14128.78|10
1726060200000|2024-09-11 13:10:00|14209.23|14129.23|14210.28|14130.28|14210.31|14130.31|14208.88|14128.88|10
1726060210000|2024-09-11 13:10:10|14210.23|14130.23|14209.38|14129.38|14211.55|14131.55|14209.38|14129.38|9
1726060220000|2024-09-11 13:10:20|14209.42|14129.42|14209.85|14129.85|14210.05|14130.05|14209|14129|10
1726060230000|2024-09-11 13:10:30|14209.73|14129.73|14209.28|14129.28|14209.73|14129.73|14208.41|14128.41|9
1726060240000|2024-09-11 13:10:40|14209.48|14129.48|14209.2|14129.2|14209.48|14129.48|14207.29|14127.29|10
1726060250000|2024-09-11 13:10:50|14209.73|14129.73|14212.46|14132.46|14212.46|14132.46|14209.73|14129.73|9
1726060260000|2024-09-11 13:11:00|14212.76|14132.76|14210.72|14130.72|14213.83|14133.83|14210.72|14130.72|10
1726060270000|2024-09-11 13:11:10|14210.53|14130.53|14208.17|14128.17|14210.53|14130.53|14208.17|14128.17|9
1726060280000|2024-09-11 13:11:20|14206.87|14126.87|14198.43|14118.43|14206.87|14126.87|14198.43|14118.43|10
1726060290000|2024-09-11 13:11:30|14198.54|14118.54|14200.98|14120.98|14201.15|14121.15|14198.54|14118.54|10
1726060300000|2024-09-11 13:11:40|14200.85|14120.85|14206.96|14126.96|14207.26|14127.26|14200.85|14120.85|10
1726060310000|2024-09-11 13:11:50|14206.88|14126.88|14207.92|14127.92|14207.96|14127.96|14206.61|14126.61|10
1726060320000|2024-09-11 13:12:00|14208.26|14128.26|14206.81|14126.81|14208.26|14128.26|14206.81|14126.81|9
1726060330000|2024-09-11 13:12:10|14207.46|14127.46|14208.46|14128.46|14208.46|14128.46|14206.62|14126.62|10
1726060340000|2024-09-11 13:12:20|14208.43|14128.43|14210.33|14130.33|14210.33|14130.33|14208.43|14128.43|9
1726060350000|2024-09-11 13:12:30|14210.35|14130.35|14213.31|14133.31|14213.31|14133.31|14210.35|14130.35|10
1726060360000|2024-09-11 13:12:40|14213.12|14133.12|14214.92|14134.92|14214.92|14134.92|14213.12|14133.12|10
1726060370000|2024-09-11 13:12:50|14214.65|14134.65|14214.62|14134.62|14215.08|14135.08|14214.53|14134.53|10
1726060380000|2024-09-11 13:13:00|14214.39|14134.39|14217.85|14137.85|14217.96|14137.96|14214.39|14134.39|10
1726060390000|2024-09-11 13:13:10|14218.08|14138.08|14218.94|14138.94|14219.57|14139.57|14218.08|14138.08|10
1726060400000|2024-09-11 13:13:20|14218.91|14138.91|14218.66|14138.66|14219.13|14139.13|14218.66|14138.66|9
1726060410000|2024-09-11 13:13:30|14218.44|14138.44|14215.96|14135.96|14218.44|14138.44|14215.96|14135.96|9
1726060420000|2024-09-11 13:13:40|14215.31|14135.31|14212.63|14132.63|14215.31|14135.31|14212.6|14132.6|10
1726060430000|2024-09-11 13:13:50|14211.98|14131.98|14211.42|14131.42|14211.98|14131.98|14211.09|14131.09|10
1726060440000|2024-09-11 13:14:00|14211|14131|14211.45|14131.45|14211.49|14131.49|14210.73|14130.73|9
1726060450000|2024-09-11 13:14:10|14211.36|14131.36|14213.17|14133.17|14213.17|14133.17|14211.36|14131.36|10
1726060460000|2024-09-11 13:14:20|14214.59|14134.59|14216.16|14136.16|14216.25|14136.25|14214.59|14134.59|10
1726060470000|2024-09-11 13:14:30|14216.17|14136.17|14218.23|14138.23|14218.23|14138.23|14216.17|14136.17|10
1726060480000|2024-09-11 13:14:40|14218.33|14138.33|14220.13|14140.13|14220.32|14140.32|14218.33|14138.33|9
1726060490000|2024-09-11 13:14:50|14219.99|14139.99|14219.45|14139.45|14220.15|14140.15|14219.23|14139.23|10
1726060500000|2024-09-11 13:15:00|14219.31|14139.31|14216.53|14136.53|14219.52|14139.52|14216.53|14136.53|10
1726060510000|2024-09-11 13:15:10|14216.31|14136.31|14213.7|14133.7|14216.31|14136.31|14213.7|14133.7|9
1726060520000|2024-09-11 13:15:20|14212.66|14132.66|14211.4|14131.4|14212.88|14132.88|14211.28|14131.28|10
1726060530000|2024-09-11 13:15:30|14210.69|14130.69|14210.39|14130.39|14210.7|14130.7|14209.86|14129.86|10
1726060540000|2024-09-11 13:15:40|14210.48|14130.48|14210.58|14130.58|14210.74|14130.74|14210.48|14130.48|10
1726060550000|2024-09-11 13:15:50|14210.52|14130.52|14210.59|14130.59|14210.78|14130.78|14210.4|14130.4|9
1726060560000|2024-09-11 13:16:00|14210.6|14130.6|14211.81|14131.81|14211.81|14131.81|14210.49|14130.49|9
1726060570000|2024-09-11 13:16:10|14212.15|14132.15|14218.65|14138.65|14218.65|14138.65|14212.15|14132.15|10
1726060580000|2024-09-11 13:16:20|14219|14139|14222.25|14142.25|14222.42|14142.42|14219|14139|10
1726060590000|2024-09-11 13:16:30|14222.95|14142.95|14226|14146|14226|14146|14222.95|14142.95|10
1726060600000|2024-09-11 13:16:40|14226.78|14146.78|14228.66|14148.66|14228.72|14148.72|14226.78|14146.78|10
1726060610000|2024-09-11 13:16:50|14228.67|14148.67|14231.39|14151.39|14231.39|14151.39|14228.67|14148.67|10
1726060620000|2024-09-11 13:17:00|14232.02|14152.02|14236.43|14156.43|14236.43|14156.43|14231.86|14151.86|10
1726060630000|2024-09-11 13:17:10|14238.01|14158.01|14244.91|14164.91|14244.92|14164.92|14238.01|14158.01|10
1726060640000|2024-09-11 13:17:20|14244.65|14164.65|14246.77|14166.77|14246.77|14166.77|14244.18|14164.18|10
1726060650000|2024-09-11 13:17:30|14246.89|14166.89|14244.09|14164.09|14247.47|14167.47|14244.09|14164.09|10
1726060660000|2024-09-11 13:17:40|14244|14164|14242.49|14162.49|14244.06|14164.06|14242.49|14162.49|9
1726060670000|2024-09-11 13:17:50|14241.92|14161.92|14243.89|14163.89|14243.89|14163.89|14240.55|14160.55|10
1726060680000|2024-09-11 13:18:00|14243.94|14163.94|14240.79|14160.79|14244.03|14164.03|14240.79|14160.79|10
1726060690000|2024-09-11 13:18:10|14240.6|14160.6|14237.72|14157.72|14240.6|14160.6|14237.72|14157.72|10
1726060700000|2024-09-11 13:18:20|14238.37|14158.37|14235.79|14155.79|14238.37|14158.37|14235.79|14155.79|9
1726060710000|2024-09-11 13:18:30|14235.68|14155.68|14235.38|14155.38|14235.68|14155.68|14234.8|14154.8|10
1726060720000|2024-09-11 13:18:40|14235.57|14155.57|14235.86|14155.86|14236.08|14156.08|14235.21|14155.21|10
1726060730000|2024-09-11 13:18:50|14236.08|14156.08|14235.72|14155.72|14236.65|14156.65|14235.72|14155.72|10
1726060740000|2024-09-11 13:19:00|14235.63|14155.63|14242.19|14162.19|14242.19|14162.19|14235.47|14155.47|10
1726060750000|2024-09-11 13:19:10|14243|14163|14242.07|14162.07|14243.17|14163.17|14241.97|14161.97|10
1726060760000|2024-09-11 13:19:20|14242.04|14162.04|14241.96|14161.96|14242.21|14162.21|14241.18|14161.18|10
1726060770000|2024-09-11 13:19:30|14242.01|14162.01|14243.18|14163.18|14243.18|14163.18|14242.01|14162.01|9
1726060780000|2024-09-11 13:19:40|14243.45|14163.45|14245.12|14165.12|14245.12|14165.12|14243.45|14163.45|9
1726060790000|2024-09-11 13:19:50|14245.25|14165.25|14245.19|14165.19|14245.62|14165.62|14245.19|14165.19|10
1726060800000|2024-09-11 13:20:00|14245.43|14165.43|14248.71|14168.71|14248.71|14168.71|14245.43|14165.43|10
1726060810000|2024-09-11 13:20:10|14248.95|14168.95|14247.7|14167.7|14249.26|14169.26|14247.7|14167.7|10
1726060820000|2024-09-11 13:20:20|14247.74|14167.74|14245.68|14165.68|14247.74|14167.74|14245.68|14165.68|10
1726060830000|2024-09-11 13:20:30|14245.13|14165.13|14243.99|14163.99|14245.14|14165.14|14243.99|14163.99|10
1726060840000|2024-09-11 13:20:40|14243.72|14163.72|14242.87|14162.87|14243.72|14163.72|14242.87|14162.87|10
1726060850000|2024-09-11 13:20:50|14242.62|14162.62|14241.1|14161.1|14242.62|14162.62|14240.08|14160.08|10
1726060860000|2024-09-11 13:21:00|14241.16|14161.16|14240.75|14160.75|14241.33|14161.33|14240.71|14160.71|10
1726060870000|2024-09-11 13:21:10|14240.94|14160.94|14236.74|14156.74|14240.94|14160.94|14236.74|14156.74|10
1726060880000|2024-09-11 13:21:20|14235.42|14155.42|14231.42|14151.42|14236.58|14156.58|14231.42|14151.42|10
1726060890000|2024-09-11 13:21:30|14229.04|14149.04|14225.9|14145.9|14229.04|14149.04|14225.36|14145.36|10
1726060900000|2024-09-11 13:21:40|14225.65|14145.65|14225.88|14145.88|14226.35|14146.35|14225.35|14145.35|10
1726060910000|2024-09-11 13:21:50|14225.71|14145.71|14226.96|14146.96|14227.15|14147.15|14225.7|14145.7|10
1726060920000|2024-09-11 13:22:00|14226.83|14146.83|14224.76|14144.76|14226.93|14146.93|14224.63|14144.63|10
1726060930000|2024-09-11 13:22:10|14224.64|14144.64|14222.71|14142.71|14224.64|14144.64|14222.71|14142.71|9
1726060940000|2024-09-11 13:22:20|14222.6|14142.6|14220.87|14140.87|14222.6|14142.6|14220.76|14140.76|10
1726060950000|2024-09-11 13:22:30|14220.61|14140.61|14223.29|14143.29|14223.3|14143.3|14220.61|14140.61|10
1726060960000|2024-09-11 13:22:40|14223.5|14143.5|14225.82|14145.82|14225.82|14145.82|14223.44|14143.44|10
1726060970000|2024-09-11 13:22:50|14225.84|14145.84|14225.88|14145.88|14226.27|14146.27|14225.84|14145.84|8
1726060980000|2024-09-11 13:23:00|14225.89|14145.89|14226.31|14146.31|14226.31|14146.31|14225.64|14145.64|10
1726060990000|2024-09-11 13:23:10|14226.63|14146.63|14225.58|14145.58|14227|14147|14225.58|14145.58|9
1726061000000|2024-09-11 13:23:20|14225.55|14145.55|14223.95|14143.95|14225.87|14145.87|14223.95|14143.95|10
1726061010000|2024-09-11 13:23:30|14223.89|14143.89|14224.47|14144.47|14224.47|14144.47|14223.16|14143.16|10
1726061020000|2024-09-11 13:23:40|14224.77|14144.77|14224.84|14144.84|14224.84|14144.84|14224.33|14144.33|10
1726061030000|2024-09-11 13:23:50|14225.54|14145.54|14237.45|14157.45|14237.45|14157.45|14225.54|14145.54|10
1726061040000|2024-09-11 13:24:00|14238.2|14158.2|14242.1|14162.1|14242.1|14162.1|14237.51|14157.51|10
1726061050000|2024-09-11 13:24:10|14242.39|14162.39|14244.72|14164.72|14244.72|14164.72|14242.39|14162.39|10
1726061060000|2024-09-11 13:24:20|14231.65|14151.65|14231.88|14151.88|14233.14|14153.14|14231.08|14151.08|10
1726061070000|2024-09-11 13:24:30|14232.22|14152.22|14235.87|14155.87|14235.87|14155.87|14232.22|14152.22|10
1726061080000|2024-09-11 13:24:40|14236.39|14156.39|14236.97|14156.97|14237.15|14157.15|14236.39|14156.39|10
1726061090000|2024-09-11 13:24:50|14236.57|14156.57|14235.34|14155.34|14236.57|14156.57|14235.34|14155.34|10
1726061100000|2024-09-11 13:25:00|14235.38|14155.38|14231.97|14151.97|14235.38|14155.38|14231.97|14151.97|10
1726061110000|2024-09-11 13:25:10|14231.35|14151.35|14226.4|14146.4|14231.35|14151.35|14226.25|14146.25|10
1726061120000|2024-09-11 13:25:20|14226.38|14146.38|14226.46|14146.46|14227.04|14147.04|14226.15|14146.15|10
1726061130000|2024-09-11 13:25:30|14226.32|14146.32|14225.58|14145.58|14226.38|14146.38|14225.3|14145.3|8
1726061140000|2024-09-11 13:25:40|14225.59|14145.59|14225.12|14145.12|14225.95|14145.95|14225.12|14145.12|9
1726061150000|2024-09-11 13:25:50|14225.14|14145.14|14225.19|14145.19|14225.19|14145.19|14224.89|14144.89|9
1726061160000|2024-09-11 13:26:00|14225.26|14145.26|14220.25|14140.25|14225.28|14145.28|14220.25|14140.25|10
1726061170000|2024-09-11 13:26:10|14220.2|14140.2|14216.78|14136.78|14220.2|14140.2|14216.78|14136.78|10
1726061180000|2024-09-11 13:26:20|14216.39|14136.39|14211.01|14131.01|14216.39|14136.39|14211.01|14131.01|10
1726061190000|2024-09-11 13:26:30|14210.82|14130.82|14208.88|14128.88|14210.82|14130.82|14208.88|14128.88|10
1726061200000|2024-09-11 13:26:40|14208.4|14128.4|14206.87|14126.87|14208.41|14128.41|14206.87|14126.87|9
1726061210000|2024-09-11 13:26:50|14206.78|14126.78|14207.16|14127.16|14207.54|14127.54|14206.73|14126.73|10
1726061220000|2024-09-11 13:27:00|14207.1|14127.1|14202.61|14122.61|14207.1|14127.1|14202.61|14122.61|10
1726061230000|2024-09-11 13:27:10|14202.29|14122.29|14203.18|14123.18|14203.18|14123.18|14202.11|14122.11|9
1726061240000|2024-09-11 13:27:20|14200.99|14120.99|14202.76|14122.76|14203.13|14123.13|14200.84|14120.84|9
1726061250000|2024-09-11 13:27:30|14202.77|14122.77|14203.4|14123.4|14203.4|14123.4|14202.77|14122.77|9
1726061260000|2024-09-11 13:27:40|14203.42|14123.42|14204.58|14124.58|14204.58|14124.58|14203.24|14123.24|9
1726061270000|2024-09-11 13:27:50|14204.8|14124.8|14205.52|14125.52|14205.88|14125.88|14204.8|14124.8|10
1726061280000|2024-09-11 13:28:00|14205.43|14125.43|14202.74|14122.74|14205.52|14125.52|14202.74|14122.74|10
1726061290000|2024-09-11 13:28:10|14202.7|14122.7|14202.22|14122.22|14202.77|14122.77|14202.12|14122.12|10
1726061300000|2024-09-11 13:28:20|14202.11|14122.11|14201.45|14121.45|14203.07|14123.07|14201.27|14121.27|10
1726061310000|2024-09-11 13:28:30|14201.44|14121.44|14201.44|14121.44|14201.59|14121.59|14201.42|14121.42|6
1726061320000|2024-09-11 13:28:40|14201.5|14121.5|14201.73|14121.73|14201.95|14121.95|14201.43|14121.43|10
1726061330000|2024-09-11 13:28:50|14201.75|14121.75|14201.48|14121.48|14201.78|14121.78|14201.19|14121.19|8
1726061340000|2024-09-11 13:29:00|14201.52|14121.52|14200.06|14120.06|14201.57|14121.57|14200.06|14120.06|10
1726061350000|2024-09-11 13:29:10|14199.78|14119.78|14194.04|14114.04|14199.78|14119.78|14194.04|14114.04|10
1726061360000|2024-09-11 13:29:20|14193.9|14113.9|14190.43|14110.43|14193.92|14113.92|14189.92|14109.92|10
1726061370000|2024-09-11 13:29:30|14190.23|14110.23|14189.03|14109.03|14190.23|14110.23|14189|14109|10
1726061380000|2024-09-11 13:29:40|14188.89|14108.89|14188.22|14108.22|14188.89|14108.89|14187.85|14107.85|10
1726061390000|2024-09-11 13:29:50|14188.64|14108.64|14186.5|14106.5|14188.64|14108.64|14186.5|14106.5|10
1726061400000|2024-09-11 13:30:00|14185.97|14105.97|14180.96|14100.96|14185.97|14105.97|14180.84|14100.84|10
1726061410000|2024-09-11 13:30:10|14180.57|14100.57|14176.87|14096.87|14180.57|14100.57|14176.87|14096.87|10
1726061420000|2024-09-11 13:30:20|14173.96|14093.96|14155.63|14075.63|14173.96|14093.96|14155.63|14075.63|10
1726061430000|2024-09-11 13:30:30|14153.44|14073.44|14136.49|14056.49|14153.44|14073.44|14136.49|14056.49|10
1726061440000|2024-09-11 13:30:40|14136.55|14056.55|14139.26|14059.26|14139.26|14059.26|14135.26|14055.26|10
1726061450000|2024-09-11 13:30:50|14139.33|14059.33|14145.16|14065.16|14145.44|14065.44|14139.22|14059.22|10
1726061460000|2024-09-11 13:31:00|14146.98|14066.98|14149.17|14069.17|14149.53|14069.53|14146.98|14066.98|10
1726061470000|2024-09-11 13:31:10|14149.71|14069.71|14141.53|14061.53|14149.71|14069.71|14141.53|14061.53|10
1726061480000|2024-09-11 13:31:20|14141.43|14061.43|14142.23|14062.23|14142.23|14062.23|14140.8|14060.8|9
1726061490000|2024-09-11 13:31:30|14141.97|14061.97|14141.52|14061.52|14142.26|14062.26|14140.2|14060.2|10
1726061500000|2024-09-11 13:31:40|14141.29|14061.29|14145.69|14065.69|14145.69|14065.69|14141.29|14061.29|10
1726061510000|2024-09-11 13:31:50|14146.18|14066.18|14145.59|14065.59|14146.18|14066.18|14144.84|14064.84|10
1726061520000|2024-09-11 13:32:00|14145.78|14065.78|14143.13|14063.13|14145.89|14065.89|14142.88|14062.88|10
1726061530000|2024-09-11 13:32:10|14143.26|14063.26|14140.87|14060.87|14143.26|14063.26|14139.36|14059.36|10
1726061540000|2024-09-11 13:32:20|14140.5|14060.5|14140.95|14060.95|14141.29|14061.29|14140.27|14060.27|10
1726061550000|2024-09-11 13:32:30|14141.69|14061.69|14140.95|14060.95|14142.45|14062.45|14140.76|14060.76|10
1726061560000|2024-09-11 13:32:40|14141.28|14061.28|14139.46|14059.46|14141.28|14061.28|14139.46|14059.46|10
1726061570000|2024-09-11 13:32:50|14139.07|14059.07|14138.88|14058.88|14139.32|14059.32|14138.6|14058.6|10
1726061580000|2024-09-11 13:33:00|14139.36|14059.36|14142.86|14062.86|14142.86|14062.86|14139.36|14059.36|10
1726061590000|2024-09-11 13:33:10|14143.59|14063.59|14148.8|14068.8|14148.8|14068.8|14143.43|14063.43|10
1726061600000|2024-09-11 13:33:20|14148.51|14068.51|14147.44|14067.44|14149.3|14069.3|14147.44|14067.44|10
1726061610000|2024-09-11 13:33:30|14147.96|14067.96|14146.94|14066.94|14148.67|14068.67|14146.94|14066.94|10
1726061620000|2024-09-11 13:33:40|14146.95|14066.95|14144.32|14064.32|14146.95|14066.95|14144.32|14064.32|10
1726061630000|2024-09-11 13:33:50|14143.94|14063.94|14140.34|14060.34|14144.27|14064.27|14139.6|14059.6|10
1726061640000|2024-09-11 13:34:00|14140.05|14060.05|14130.16|14050.16|14140.05|14060.05|14130.02|14050.02|10
1726061650000|2024-09-11 13:34:10|14130.3|14050.3|14127.27|14047.27|14130.3|14050.3|14127.27|14047.27|10
1726061660000|2024-09-11 13:34:20|14125.59|14045.59|14118.93|14038.93|14125.59|14045.59|14118.93|14038.93|10
1726061670000|2024-09-11 13:34:30|14118.92|14038.92|14114.18|14034.18|14118.92|14038.92|14114.08|14034.08|10
1726061680000|2024-09-11 13:34:40|14114.1|14034.1|14109.34|14029.34|14115.12|14035.12|14109.34|14029.34|10
1726061690000|2024-09-11 13:34:50|14109.28|14029.28|14102.94|14022.94|14109.28|14029.28|14102.94|14022.94|10
1726061700000|2024-09-11 13:35:00|14101.84|14021.84|14096.68|14016.68|14101.84|14021.84|14094.95|14014.95|9
1726061710000|2024-09-11 13:35:10|14097.12|14017.12|14098.06|14018.06|14098.4|14018.4|14096.76|14016.76|10
1726061720000|2024-09-11 13:35:20|14098.53|14018.53|14101.62|14021.62|14102.13|14022.13|14098.53|14018.53|10
1726061730000|2024-09-11 13:35:30|14102.08|14022.08|14098.37|14018.37|14102.08|14022.08|14097.16|14017.16|10
1726061740000|2024-09-11 13:35:40|14098.78|14018.78|14101.21|14021.21|14101.21|14021.21|14098.06|14018.06|10
1726061750000|2024-09-11 13:35:50|14100.95|14020.95|14092.7|14012.7|14100.95|14020.95|14092.7|14012.7|10
1726061760000|2024-09-11 13:36:00|14092.1|14012.1|14087.71|14007.71|14092.24|14012.24|14087.68|14007.68|10
1726061770000|2024-09-11 13:36:10|14087.94|14007.94|14085.73|14005.73|14088.1|14008.1|14084.22|14004.22|10
1726061780000|2024-09-11 13:36:20|14085.89|14005.89|14090.2|14010.2|14090.24|14010.24|14085.61|14005.61|10
1726061790000|2024-09-11 13:36:30|14090.74|14010.74|14095.68|14015.68|14095.68|14015.68|14090.74|14010.74|10
1726061800000|2024-09-11 13:36:40|14095.06|14015.06|14094.63|14014.63|14096.28|14016.28|14094.63|14014.63|10
1726061810000|2024-09-11 13:36:50|14093.8|14013.8|14094.33|14014.33|14094.33|14014.33|14093.33|14013.33|10
1726061820000|2024-09-11 13:37:00|14094.26|14014.26|14094.63|14014.63|14096.02|14016.02|14093.81|14013.81|9
1726061830000|2024-09-11 13:37:10|14095.84|14015.84|14096.59|14016.59|14096.73|14016.73|14095.54|14015.54|9
1726061840000|2024-09-11 13:37:20|14096.46|14016.46|14094.33|14014.33|14096.46|14016.46|14094.33|14014.33|10
1726061850000|2024-09-11 13:37:30|14093.7|14013.7|14094.7|14014.7|14094.8|14014.8|14093.7|14013.7|10
1726061860000|2024-09-11 13:37:40|14095.03|14015.03|14093.79|14013.79|14095.08|14015.08|14093.21|14013.21|10
1726061870000|2024-09-11 13:37:50|14093.81|14013.81|14093.54|14013.54|14093.99|14013.99|14093.54|14013.54|9
1726061880000|2024-09-11 13:38:00|14092.91|14012.91|14086.81|14006.81|14093.01|14013.01|14086.81|14006.81|10
1726061890000|2024-09-11 13:38:10|14086.88|14006.88|14087.83|14007.83|14087.83|14007.83|14086.56|14006.56|10
1726061900000|2024-09-11 13:38:20|14088.9|14008.9|14092.1|14012.1|14092.45|14012.45|14088.9|14008.9|10
1726061910000|2024-09-11 13:38:30|14092.35|14012.35|14094.16|14014.16|14094.16|14014.16|14091.6|14011.6|10
1726061920000|2024-09-11 13:38:40|14094.56|14014.56|14098.1|14018.1|14098.1|14018.1|14094.56|14014.56|10
1726061930000|2024-09-11 13:38:50|14098.44|14018.44|14100.36|14020.36|14100.76|14020.76|14098.44|14018.44|10
1726061940000|2024-09-11 13:39:00|14099.99|14019.99|14094.49|14014.49|14099.99|14019.99|14094.49|14014.49|10
1726061950000|2024-09-11 13:39:10|14094.76|14014.76|14093|14013|14094.83|14014.83|14093|14013|10
1726061960000|2024-09-11 13:39:20|14092.5|14012.5|14090.52|14010.52|14092.5|14012.5|14090.49|14010.49|10
1726061970000|2024-09-11 13:39:30|14090.69|14010.69|14091.04|14011.04|14091.21|14011.21|14089.96|14009.96|10
1726061980000|2024-09-11 13:39:40|14091|14011|14089.06|14009.06|14091|14011|14088.7|14008.7|10
1726061990000|2024-09-11 13:39:50|14087.87|14007.87|14081.79|14001.79|14087.87|14007.87|14081.79|14001.79|10
1726062000000|2024-09-11 13:40:00|14080.97|14000.97|14072.82|13992.82|14081.98|14001.98|14072.82|13992.82|10
1726062010000|2024-09-11 13:40:10|14070.93|13990.93|14066.67|13986.67|14070.93|13990.93|14065.23|13985.23|10
1726062020000|2024-09-11 13:40:20|14067.38|13987.38|14069.31|13989.31|14069.31|13989.31|14066.28|13986.28|10
1726062030000|2024-09-11 13:40:30|14069.32|13989.32|14076.73|13996.73|14076.73|13996.73|14069.27|13989.27|10
1726062040000|2024-09-11 13:40:40|14077.38|13997.38|14082.51|14002.51|14082.51|14002.51|14077.38|13997.38|10
1726062050000|2024-09-11 13:40:50|14082.61|14002.61|14080.69|14000.69|14082.61|14002.61|14080.69|14000.69|9
1726062060000|2024-09-11 13:41:00|14080.46|14000.46|14078.91|13998.91|14081.05|14001.05|14078.91|13998.91|9
1726062070000|2024-09-11 13:41:10|14079.13|13999.13|14080.35|14000.35|14080.99|14000.99|14078.92|13998.92|10
1726062080000|2024-09-11 13:41:20|14080.91|14000.91|14084.47|14004.47|14084.71|14004.71|14080.91|14000.91|10
1726062090000|2024-09-11 13:41:30|14084.35|14004.35|14085.69|14005.69|14085.9|14005.9|14083.45|14003.45|9
1726062100000|2024-09-11 13:41:40|14085.96|14005.96|14090.28|14010.28|14090.28|14010.28|14085.95|14005.95|10
1726062110000|2024-09-11 13:41:50|14091.49|14011.49|14094.63|14014.63|14094.63|14014.63|14091.49|14011.49|10
1726062120000|2024-09-11 13:42:00|14096.4|14016.4|14098.96|14018.96|14098.96|14018.96|14096.14|14016.14|10
1726062130000|2024-09-11 13:42:10|14099.46|14019.46|14104.13|14024.13|14104.13|14024.13|14099.46|14019.46|10
1726062140000|2024-09-11 13:42:20|14105.01|14025.01|14101.7|14021.7|14105.01|14025.01|14101.7|14021.7|10
1726062150000|2024-09-11 13:42:30|14101.38|14021.38|14100.08|14020.08|14101.38|14021.38|14100.07|14020.07|10
1726062160000|2024-09-11 13:42:40|14100.28|14020.28|14100.77|14020.77|14102.75|14022.75|14097.54|14017.54|10
1726062170000|2024-09-11 13:42:50|14101.26|14021.26|14100.58|14020.58|14101.26|14021.26|14099.87|14019.87|10
1726062180000|2024-09-11 13:43:00|14101.07|14021.07|14099.23|14019.23|14101.25|14021.25|14099.23|14019.23|10
1726062190000|2024-09-11 13:43:10|14098.87|14018.87|14096.77|14016.77|14098.87|14018.87|14096.77|14016.77|10
1726062200000|2024-09-11 13:43:20|14096.89|14016.89|14097.68|14017.68|14097.68|14017.68|14096.05|14016.05|10
1726062210000|2024-09-11 13:43:30|14097.73|14017.73|14095.23|14015.23|14097.81|14017.81|14095.23|14015.23|10
1726062220000|2024-09-11 13:43:40|14093.55|14013.55|14086.4|14006.4|14093.55|14013.55|14086.4|14006.4|10
1726062230000|2024-09-11 13:43:50|14084.73|14004.73|14078.1|13998.1|14084.73|14004.73|14078.1|13998.1|10
1726062240000|2024-09-11 13:44:00|14077.79|13997.79|14081.08|14001.08|14081.08|14001.08|14077.49|13997.49|10
1726062250000|2024-09-11 13:44:10|14081.56|14001.56|14085.56|14005.56|14085.61|14005.61|14081.56|14001.56|10
1726062260000|2024-09-11 13:44:20|14085.5|14005.5|14085.3|14005.3|14085.5|14005.5|14083.92|14003.92|10
1726062270000|2024-09-11 13:44:30|14085.05|14005.05|14088.13|14008.13|14088.13|14008.13|14085.05|14005.05|10
1726062280000|2024-09-11 13:44:40|14088.16|14008.16|14092.99|14012.99|14092.99|14012.99|14088.16|14008.16|10
1726062290000|2024-09-11 13:44:50|14093.31|14013.31|14096.03|14016.03|14096.27|14016.27|14093.31|14013.31|10
1726062300000|2024-09-11 13:45:00|14096.11|14016.11|14096.86|14016.86|14096.92|14016.92|14096.11|14016.11|8
1726062310000|2024-09-11 13:45:10|14094.81|14014.81|14094.28|14014.28|14094.81|14014.81|14093.21|14013.21|10
1726062320000|2024-09-11 13:45:20|14094.46|14014.46|14098.36|14018.36|14098.36|14018.36|14094.46|14014.46|10
1726062330000|2024-09-11 13:45:30|14098.43|14018.43|14093.72|14013.72|14098.79|14018.79|14093.72|14013.72|10
1726062340000|2024-09-11 13:45:40|14094.19|14014.19|14093.23|14013.23|14094.59|14014.59|14093.23|14013.23|10
1726062350000|2024-09-11 13:45:50|14093.33|14013.33|14088.16|14008.16|14093.33|14013.33|14088.16|14008.16|10
1726062360000|2024-09-11 13:46:00|14087.38|14007.38|14087.83|14007.83|14089.31|14009.31|14087.29|14007.29|10
1726062370000|2024-09-11 13:46:10|14087.84|14007.84|14086.37|14006.37|14089.95|14009.95|14086.37|14006.37|10
1726062380000|2024-09-11 13:46:20|14086.98|14006.98|14088.21|14008.21|14088.21|14008.21|14086.98|14006.98|9
1726062390000|2024-09-11 13:46:30|14088.48|14008.48|14086.98|14006.98|14088.94|14008.94|14086.98|14006.98|10
1726062400000|2024-09-11 13:46:40|14087.06|14007.06|14083.97|14003.97|14087.06|14007.06|14083.93|14003.93|10
1726062410000|2024-09-11 13:46:50|14081.8|14001.8|14073.55|13993.55|14081.8|14001.8|14073.21|13993.21|10
1726062420000|2024-09-11 13:47:00|14074.18|13994.18|14069.74|13989.74|14074.18|13994.18|14068.28|13988.28|10
1726062430000|2024-09-11 13:47:10|14069.7|13989.7|14071.02|13991.02|14071.76|13991.76|14069.06|13989.06|10
1726062440000|2024-09-11 13:47:20|14071.59|13991.59|14074.11|13994.11|14074.11|13994.11|14071.22|13991.22|10
1726062450000|2024-09-11 13:47:30|14074.28|13994.28|14078.1|13998.1|14078.1|13998.1|14074.28|13994.28|10
1726062460000|2024-09-11 13:47:40|14078.39|13998.39|14078.65|13998.65|14078.65|13998.65|14077.57|13997.57|10
1726062470000|2024-09-11 13:47:50|14078.43|13998.43|14078.39|13998.39|14078.43|13998.43|14077.16|13997.16|9
1726062480000|2024-09-11 13:48:00|14077.36|13997.36|14076.15|13996.15|14078.42|13998.42|14076.15|13996.15|9
1726062490000|2024-09-11 13:48:10|14075.96|13995.96|14073.17|13993.17|14076.38|13996.38|14073.17|13993.17|10
1726062500000|2024-09-11 13:48:20|14072.17|13992.17|14073.06|13993.06|14073.16|13993.16|14072.11|13992.11|10
1726062510000|2024-09-11 13:48:30|14073.54|13993.54|14077.78|13997.78|14077.78|13997.78|14073.54|13993.54|9
1726062520000|2024-09-11 13:48:40|14077.74|13997.74|14079.59|13999.59|14079.59|13999.59|14077.62|13997.62|10
1726062530000|2024-09-11 13:48:50|14080|14000|14076.26|13996.26|14080.32|14000.32|14076.25|13996.25|10
1726062540000|2024-09-11 13:49:00|14076.49|13996.49|14076.22|13996.22|14077.1|13997.1|14076.12|13996.12|10
1726062550000|2024-09-11 13:49:10|14074.83|13994.83|14073.55|13993.55|14075.31|13995.31|14073.16|13993.16|10
1726062560000|2024-09-11 13:49:20|14073.77|13993.77|14071.5|13991.5|14073.77|13993.77|14071.4|13991.4|10
1726062570000|2024-09-11 13:49:30|14070.92|13990.92|14065.19|13985.19|14070.99|13990.99|14065.19|13985.19|9
1726062580000|2024-09-11 13:49:40|14065.36|13985.36|14063.97|13983.97|14065.36|13985.36|14063.23|13983.23|10
1726062590000|2024-09-11 13:49:50|14063.46|13983.46|14060.79|13980.79|14063.46|13983.46|14060.79|13980.79|10
1726062600000|2024-09-11 13:50:00|14061|13981|14058.31|13978.31|14061|13981|14058.31|13978.31|9
1726062610000|2024-09-11 13:50:10|14055.9|13975.9|14043.04|13963.04|14055.9|13975.9|14042.87|13962.87|10
1726062620000|2024-09-11 13:50:20|14041.63|13961.63|14035.84|13955.84|14041.63|13961.63|14034.6|13954.6|10
1726062630000|2024-09-11 13:50:30|14035.74|13955.74|14028.05|13948.05|14036.2|13956.2|14028.05|13948.05|10
1726062640000|2024-09-11 13:50:40|14028.15|13948.15|14023.09|13943.09|14028.63|13948.63|14023.09|13943.09|10
1726062650000|2024-09-11 13:50:50|14018.47|13938.47|14005.61|13925.61|14018.47|13938.47|14004.35|13924.35|10
1726062660000|2024-09-11 13:51:00|14007.43|13927.43|14013.4|13933.4|14013.4|13933.4|14006.84|13926.84|10
1726062670000|2024-09-11 13:51:10|14014.17|13934.17|14009.43|13929.43|14014.3|13934.3|14009.43|13929.43|10
1726062680000|2024-09-11 13:51:20|14009.17|13929.17|14008.02|13928.02|14011.07|13931.07|14007.34|13927.34|9
1726062690000|2024-09-11 13:51:30|14007.96|13927.96|14003.71|13923.71|14008.5|13928.5|14003.44|13923.44|10
1726062700000|2024-09-11 13:51:40|14002.37|13922.37|13998.86|13918.86|14002.37|13922.37|13998.86|13918.86|9
1726062710000|2024-09-11 13:51:50|13998.31|13918.31|13996.24|13916.24|13998.31|13918.31|13996.24|13916.24|10
1726062720000|2024-09-11 13:52:00|13996.14|13916.14|13996.99|13916.99|13996.99|13916.99|13995.29|13915.29|10
1726062730000|2024-09-11 13:52:10|13998.86|13918.86|14005.82|13925.82|14005.82|13925.82|13998.86|13918.86|10
1726062740000|2024-09-11 13:52:20|14005.5|13925.5|14004.11|13924.11|14006.73|13926.73|14003.99|13923.99|10
1726062750000|2024-09-11 13:52:30|14004.37|13924.37|14001.55|13921.55|14004.64|13924.64|14001.55|13921.55|10
1726062760000|2024-09-11 13:52:40|14001.79|13921.79|13997.8|13917.8|14001.79|13921.79|13997.8|13917.8|10
1726062770000|2024-09-11 13:52:50|13997.93|13917.93|13998.36|13918.36|13998.77|13918.77|13997.11|13917.11|10
1726062780000|2024-09-11 13:53:00|13998.14|13918.14|13996.96|13916.96|14000.31|13920.31|13996.96|13916.96|10
1726062790000|2024-09-11 13:53:10|13996.59|13916.59|13993.86|13913.86|13997.19|13917.19|13993.86|13913.86|10
1726062800000|2024-09-11 13:53:20|13994.25|13914.25|13991.76|13911.76|13994.61|13914.61|13991.76|13911.76|9
1726062810000|2024-09-11 13:53:30|13991.47|13911.47|13985.43|13905.43|13991.48|13911.48|13984.43|13904.43|10
1726062820000|2024-09-11 13:53:40|13985.3|13905.3|13975.12|13895.12|13985.3|13905.3|13975.12|13895.12|10
1726062830000|2024-09-11 13:53:50|13974.43|13894.43|13963.78|13883.78|13974.43|13894.43|13963.78|13883.78|10
1726062840000|2024-09-11 13:54:00|13964.64|13884.64|13966.75|13886.75|13966.75|13886.75|13964.64|13884.64|10
1726062850000|2024-09-11 13:54:10|13966.41|13886.41|13970.71|13890.71|13970.71|13890.71|13966.41|13886.41|10
1726062860000|2024-09-11 13:54:20|13970.84|13890.84|13969.03|13889.03|13971.69|13891.69|13969.03|13889.03|10
1726062870000|2024-09-11 13:54:30|13968.22|13888.22|13966.51|13886.51|13968.22|13888.22|13966.36|13886.36|10
1726062880000|2024-09-11 13:54:40|13966.24|13886.24|13963.69|13883.69|13966.24|13886.24|13963.69|13883.69|10
1726062890000|2024-09-11 13:54:50|13963.81|13883.81|13959.8|13879.8|13963.81|13883.81|13959.8|13879.8|10
1726062900000|2024-09-11 13:55:00|13959.33|13879.33|13965.56|13885.56|13965.56|13885.56|13958.95|13878.95|10
1726062910000|2024-09-11 13:55:10|13967.81|13887.81|13971.39|13891.39|13972.14|13892.14|13967.81|13887.81|10
1726062920000|2024-09-11 13:55:20|13970.9|13890.9|13970.53|13890.53|13971.54|13891.54|13969.73|13889.73|10
1726062930000|2024-09-11 13:55:30|13970.51|13890.51|13973.43|13893.43|13973.43|13893.43|13969.64|13889.64|10
1726062940000|2024-09-11 13:55:40|13973.74|13893.74|13975.37|13895.37|13975.37|13895.37|13972.84|13892.84|10
1726062950000|2024-09-11 13:55:50|13976.2|13896.2|13975.21|13895.21|13976.38|13896.38|13974.74|13894.74|10
1726062960000|2024-09-11 13:56:00|13975.27|13895.27|13976.32|13896.32|13976.32|13896.32|13975.27|13895.27|10
1726062970000|2024-09-11 13:56:10|13976.34|13896.34|13973.1|13893.1|13976.34|13896.34|13972.45|13892.45|10
1726062980000|2024-09-11 13:56:20|13973.17|13893.17|13969.33|13889.33|13973.17|13893.17|13969.33|13889.33|10
1726062990000|2024-09-11 13:56:30|13967.91|13887.91|13969.83|13889.83|13970.3|13890.3|13967.81|13887.81|10
1726063000000|2024-09-11 13:56:40|13969.38|13889.38|13969.51|13889.51|13969.64|13889.64|13969.09|13889.09|9
1726063010000|2024-09-11 13:56:50|13969.78|13889.78|13968.19|13888.19|13970.65|13890.65|13968.08|13888.08|10
1726063020000|2024-09-11 13:57:00|13968.13|13888.13|13964.96|13884.96|13968.13|13888.13|13964.96|13884.96|10
1726063030000|2024-09-11 13:57:10|13965.52|13885.52|13962.64|13882.64|13965.52|13885.52|13962.64|13882.64|10
1726063040000|2024-09-11 13:57:20|13962.19|13882.19|13961.37|13881.37|13962.19|13882.19|13960.7|13880.7|10
1726063050000|2024-09-11 13:57:30|13961.86|13881.86|13959.2|13879.2|13962.49|13882.49|13959.2|13879.2|10
1726063060000|2024-09-11 13:57:40|13958.84|13878.84|13948.09|13868.09|13958.84|13878.84|13948.09|13868.09|10
1726063070000|2024-09-11 13:57:50|13948.52|13868.52|13944.4|13864.4|13948.52|13868.52|13944.4|13864.4|10
1726063080000|2024-09-11 13:58:00|13944.76|13864.76|13947.94|13867.94|13947.94|13867.94|13943.37|13863.37|10
1726063090000|2024-09-11 13:58:10|13948.42|13868.42|13955.57|13875.57|13955.57|13875.57|13948.42|13868.42|10
1726063100000|2024-09-11 13:58:20|13956.54|13876.54|13955.67|13875.67|13956.54|13876.54|13955.35|13875.35|10
1726063110000|2024-09-11 13:58:30|13955.77|13875.77|13955.1|13875.1|13956.67|13876.67|13955.1|13875.1|10
1726063120000|2024-09-11 13:58:40|13955.12|13875.12|13952.61|13872.61|13955.84|13875.84|13952.61|13872.61|10
1726063130000|2024-09-11 13:58:50|13951.18|13871.18|13947.01|13867.01|13951.18|13871.18|13946.82|13866.82|10
1726063140000|2024-09-11 13:59:00|13946.62|13866.62|13945.99|13865.99|13946.62|13866.62|13944.93|13864.93|10
1726063150000|2024-09-11 13:59:10|13944.54|13864.54|13945.26|13865.26|13945.3|13865.3|13943.29|13863.29|10
1726063160000|2024-09-11 13:59:20|13945.49|13865.49|13947.04|13867.04|13947.07|13867.07|13945.13|13865.13|10
1726063170000|2024-09-11 13:59:30|13946.82|13866.82|13939.04|13859.04|13946.98|13866.98|13939.04|13859.04|10
1726063180000|2024-09-11 13:59:40|13935.39|13855.39|13935.7|13855.7|13935.7|13855.7|13934.6|13854.6|10
1726063190000|2024-09-11 13:59:50|13935.41|13855.41|13934.61|13854.61|13935.45|13855.45|13934.17|13854.17|10
1726063200000|2024-09-11 14:00:00|13934.55|13854.55|13927.75|13847.75|13934.55|13854.55|13927.75|13847.75|10
1726063210000|2024-09-11 14:00:10|13926.54|13846.54|13923.33|13843.33|13926.54|13846.54|13922.05|13842.05|10
1726063220000|2024-09-11 14:00:20|13922.65|13842.65|13922.61|13842.61|13923.15|13843.15|13920.34|13840.34|10
1726063230000|2024-09-11 14:00:30|13922.48|13842.48|13916.53|13836.53|13922.58|13842.58|13916.53|13836.53|10
1726063240000|2024-09-11 14:00:40|13916.08|13836.08|13915.83|13835.83|13916.08|13836.08|13914.88|13834.88|9
1726063250000|2024-09-11 14:00:50|13916.07|13836.07|13922.75|13842.75|13922.75|13842.75|13916.07|13836.07|9
1726063260000|2024-09-11 14:01:00|13922.1|13842.1|13927.61|13847.61|13927.86|13847.86|13922.03|13842.03|10
1726063270000|2024-09-11 14:01:10|13928.1|13848.1|13930.9|13850.9|13931.02|13851.02|13927.46|13847.46|10
1726063280000|2024-09-11 14:01:20|13932.75|13852.75|13939.41|13859.41|13939.89|13859.89|13932.75|13852.75|10
1726063290000|2024-09-11 14:01:30|13941.13|13861.13|13943.79|13863.79|13943.79|13863.79|13941.07|13861.07|10
1726063300000|2024-09-11 14:01:40|13943.16|13863.16|13948.14|13868.14|13948.14|13868.14|13943.16|13863.16|10
1726063310000|2024-09-11 14:01:50|13950.01|13870.01|13957.44|13877.44|13957.44|13877.44|13949.84|13869.84|10
1726063320000|2024-09-11 14:02:00|13957.65|13877.65|13954.77|13874.77|13958.41|13878.41|13954.77|13874.77|10
1726063330000|2024-09-11 14:02:10|13955.17|13875.17|13959.18|13879.18|13959.18|13879.18|13954.99|13874.99|10
1726063340000|2024-09-11 14:02:20|13959.88|13879.88|13958.47|13878.47|13959.9|13879.9|13957.25|13877.25|10
1726063350000|2024-09-11 14:02:30|13958.5|13878.5|13957.18|13877.18|13958.92|13878.92|13957.16|13877.16|10
1726063360000|2024-09-11 14:02:40|13956.45|13876.45|13956.87|13876.87|13957.36|13877.36|13956.45|13876.45|10
1726063370000|2024-09-11 14:02:50|13957.21|13877.21|13954.68|13874.68|13957.42|13877.42|13954.68|13874.68|10
1726063380000|2024-09-11 14:03:00|13954.8|13874.8|13946.7|13866.7|13955.3|13875.3|13946.7|13866.7|10
1726063390000|2024-09-11 14:03:10|13946.39|13866.39|13944.88|13864.88|13946.39|13866.39|13944.88|13864.88|10
1726063400000|2024-09-11 14:03:20|13943.7|13863.7|13944.43|13864.43|13944.43|13864.43|13941.52|13861.52|10
1726063410000|2024-09-11 14:03:30|13944.84|13864.84|13951.82|13871.82|13951.82|13871.82|13944.84|13864.84|10
1726063420000|2024-09-11 14:03:40|13950.65|13870.65|13950.72|13870.72|13951.14|13871.14|13950.38|13870.38|10
1726063430000|2024-09-11 14:03:50|13951.37|13871.37|13953.8|13873.8|13953.88|13873.88|13950.59|13870.59|10
1726063440000|2024-09-11 14:04:00|13953.73|13873.73|13956.04|13876.04|13956.04|13876.04|13953.63|13873.63|10
1726063450000|2024-09-11 14:04:10|13956.81|13876.81|13960.3|13880.3|13960.3|13880.3|13956.81|13876.81|10
1726063460000|2024-09-11 14:04:20|13960.4|13880.4|13959.97|13879.97|13961.09|13881.09|13959.97|13879.97|10
1726063470000|2024-09-11 14:04:30|13959.87|13879.87|13958.88|13878.88|13960.02|13880.02|13957.09|13877.09|10
1726063480000|2024-09-11 14:04:40|13959.42|13879.42|13963.51|13883.51|13963.51|13883.51|13959.42|13879.42|10
1726063490000|2024-09-11 14:04:50|13965.52|13885.52|13968.31|13888.31|13968.31|13888.31|13965.52|13885.52|10
1726063500000|2024-09-11 14:05:00|13968.21|13888.21|13965.34|13885.34|13968.27|13888.27|13965.09|13885.09|10
1726063510000|2024-09-11 14:05:10|13965.61|13885.61|13965.25|13885.25|13965.83|13885.83|13964.51|13884.51|9
1726063520000|2024-09-11 14:05:20|13964.97|13884.97|13961.16|13881.16|13964.97|13884.97|13961.16|13881.16|10
1726063530000|2024-09-11 14:05:30|13960.78|13880.78|13956.05|13876.05|13960.78|13880.78|13956.05|13876.05|10
1726063540000|2024-09-11 14:05:40|13957.23|13877.23|13961.75|13881.75|13962.35|13882.35|13957.23|13877.23|10
1726063550000|2024-09-11 14:05:50|13963.99|13883.99|13974.61|13894.61|13974.74|13894.74|13963.93|13883.93|10
1726063560000|2024-09-11 14:06:00|13974.39|13894.39|13973.7|13893.7|13974.39|13894.39|13972.65|13892.65|10
1726063570000|2024-09-11 14:06:10|13973.12|13893.12|13968.49|13888.49|13973.12|13893.12|13968.49|13888.49|10
1726063580000|2024-09-11 14:06:20|13967.35|13887.35|13965.62|13885.62|13967.52|13887.52|13965.49|13885.49|10
1726063590000|2024-09-11 14:06:30|13965.66|13885.66|13967.07|13887.07|13967.07|13887.07|13964.97|13884.97|10
1726063600000|2024-09-11 14:06:40|13967.22|13887.22|13962.55|13882.55|13967.79|13887.79|13962.55|13882.55|10
1726063610000|2024-09-11 14:06:50|13962.2|13882.2|13961.87|13881.87|13962.27|13882.27|13961.64|13881.64|10
1726063620000|2024-09-11 14:07:00|13961.25|13881.25|13962.93|13882.93|13962.93|13882.93|13960.97|13880.97|10
1726063630000|2024-09-11 14:07:10|13963.36|13883.36|13964.53|13884.53|13964.7|13884.7|13963.36|13883.36|10
1726063640000|2024-09-11 14:07:20|13963.85|13883.85|13961.69|13881.69|13963.89|13883.89|13961.69|13881.69|10
1726063650000|2024-09-11 14:07:30|13961.12|13881.12|13958.3|13878.3|13961.12|13881.12|13958.24|13878.24|10
1726063660000|2024-09-11 14:07:40|13957.11|13877.11|13955.11|13875.11|13957.11|13877.11|13955.01|13875.01|10
1726063670000|2024-09-11 14:07:50|13955.69|13875.69|13957.22|13877.22|13957.22|13877.22|13955.4|13875.4|10
1726063680000|2024-09-11 14:08:00|13957.36|13877.36|13960.35|13880.35|13960.35|13880.35|13956.27|13876.27|10
1726063690000|2024-09-11 14:08:10|13960.25|13880.25|13966.85|13886.85|13966.85|13886.85|13960.25|13880.25|10
1726063700000|2024-09-11 14:08:20|13966.71|13886.71|13971.11|13891.11|13971.11|13891.11|13966.66|13886.66|9
1726063710000|2024-09-11 14:08:30|13972.58|13892.58|13974.37|13894.37|13974.37|13894.37|13972.48|13892.48|10
1726063720000|2024-09-11 14:08:40|13976.18|13896.18|13979.08|13899.08|13979.08|13899.08|13976.03|13896.03|10
1726063730000|2024-09-11 14:08:50|13979.12|13899.12|13978.52|13898.52|13981.01|13901.01|13978.52|13898.52|10
1726063740000|2024-09-11 14:09:00|13978.91|13898.91|13979.95|13899.95|13979.95|13899.95|13978.83|13898.83|10
1726063750000|2024-09-11 14:09:10|13980.65|13900.65|13983.24|13903.24|13983.24|13903.24|13980.65|13900.65|10
1726063760000|2024-09-11 14:09:20|13983.34|13903.34|13982.89|13902.89|13983.59|13903.59|13982.89|13902.89|10
1726063770000|2024-09-11 14:09:30|13982.7|13902.7|13982.11|13902.11|13982.79|13902.79|13981.56|13901.56|10
1726063780000|2024-09-11 14:09:40|13982.71|13902.71|13984.15|13904.15|13984.15|13904.15|13982.23|13902.23|10
1726063790000|2024-09-11 14:09:50|13983.05|13903.05|13980.64|13900.64|13983.05|13903.05|13980.64|13900.64|10
1726063800000|2024-09-11 14:10:00|13979.1|13899.1|13978.58|13898.58|13979.1|13899.1|13978|13898|10
1726063810000|2024-09-11 14:10:10|13979.52|13899.52|13976.47|13896.47|13979.6|13899.6|13976.47|13896.47|10
1726063820000|2024-09-11 14:10:20|13976.08|13896.08|13973.52|13893.52|13976.08|13896.08|13973.36|13893.36|10
1726063830000|2024-09-11 14:10:30|13973.77|13893.77|13971.57|13891.57|13973.84|13893.84|13970.56|13890.56|10
1726063840000|2024-09-11 14:10:40|13971.42|13891.42|13970.74|13890.74|13971.42|13891.42|13970.52|13890.52|10
1726063850000|2024-09-11 14:10:50|13970.95|13890.95|13970.49|13890.49|13970.95|13890.95|13970.05|13890.05|10
1726063860000|2024-09-11 14:11:00|13970.33|13890.33|13970.23|13890.23|13971.06|13891.06|13969.8|13889.8|10
1726063870000|2024-09-11 14:11:10|13969.84|13889.84|13970.26|13890.26|13970.29|13890.29|13969.59|13889.59|10
1726063880000|2024-09-11 14:11:20|13970.4|13890.4|13972.34|13892.34|13972.45|13892.45|13970.29|13890.29|10
1726063890000|2024-09-11 14:11:30|13972.12|13892.12|13973.86|13893.86|13973.86|13893.86|13972.12|13892.12|9
1726063900000|2024-09-11 14:11:40|13973.39|13893.39|13971.08|13891.08|13973.39|13893.39|13971.08|13891.08|10
1726063910000|2024-09-11 14:11:50|13971.41|13891.41|13973.34|13893.34|13973.34|13893.34|13970.9|13890.9|9
1726063920000|2024-09-11 14:12:00|13973.59|13893.59|13977.35|13897.35|13978.08|13898.08|13973.33|13893.33|10
1726063930000|2024-09-11 14:12:10|13978.17|13898.17|13980.52|13900.52|13980.78|13900.78|13978.03|13898.03|10
1726063940000|2024-09-11 14:12:20|13979.99|13899.99|13976.27|13896.27|13979.99|13899.99|13975.8|13895.8|10
1726063950000|2024-09-11 14:12:30|13976.24|13896.24|13974.34|13894.34|13976.24|13896.24|13974.19|13894.19|9
1726063960000|2024-09-11 14:12:40|13974.44|13894.44|13974.64|13894.64|13974.75|13894.75|13974.38|13894.38|9
1726063970000|2024-09-11 14:12:50|13974.63|13894.63|13974.24|13894.24|13974.63|13894.63|13974.19|13894.19|10
1726063980000|2024-09-11 14:13:00|13974.13|13894.13|13975.5|13895.5|13975.87|13895.87|13974.13|13894.13|10
1726063990000|2024-09-11 14:13:10|13975.71|13895.71|13978.12|13898.12|13978.12|13898.12|13975.71|13895.71|10
1726064000000|2024-09-11 14:13:20|13978.1|13898.1|13980.71|13900.71|13980.71|13900.71|13977.82|13897.82|10
1726064010000|2024-09-11 14:13:30|13980.97|13900.97|13982.08|13902.08|13982.09|13902.09|13980.97|13900.97|10
1726064020000|2024-09-11 14:13:40|13982.15|13902.15|13983.57|13903.57|13983.57|13903.57|13982.14|13902.14|10
1726064030000|2024-09-11 14:13:50|13983.46|13903.46|13986.31|13906.31|13986.31|13906.31|13983.46|13903.46|10
1726064040000|2024-09-11 14:14:00|13986.19|13906.19|13985.76|13905.76|13986.71|13906.71|13985.76|13905.76|10
1726064050000|2024-09-11 14:14:10|13986.56|13906.56|13988.51|13908.51|13988.51|13908.51|13986.53|13906.53|10
1726064060000|2024-09-11 14:14:20|13989.04|13909.04|13988.95|13908.95|13989.4|13909.4|13988.53|13908.53|9
1726064070000|2024-09-11 14:14:30|13988.6|13908.6|13985.19|13905.19|13988.6|13908.6|13985.19|13905.19|10
1726064080000|2024-09-11 14:14:40|13984.67|13904.67|13975.91|13895.91|13984.67|13904.67|13975.91|13895.91|10
1726064090000|2024-09-11 14:14:50|13975.38|13895.38|13969.44|13889.44|13975.38|13895.38|13969.44|13889.44|10
1726064100000|2024-09-11 14:15:00|13969.15|13889.15|13960.86|13880.86|13969.18|13889.18|13960.86|13880.86|10
1726064110000|2024-09-11 14:15:10|13959.61|13879.61|13960.25|13880.25|13960.29|13880.29|13958.7|13878.7|9
1726064120000|2024-09-11 14:15:20|13960.89|13880.89|13953.84|13873.84|13960.89|13880.89|13953.84|13873.84|10
1726064130000|2024-09-11 14:15:30|13952.97|13872.97|13946.33|13866.33|13953.39|13873.39|13946.33|13866.33|10
1726064140000|2024-09-11 14:15:40|13945.71|13865.71|13942.34|13862.34|13945.71|13865.71|13942.34|13862.34|10
1726064150000|2024-09-11 14:15:50|13942.22|13862.22|13941.77|13861.77|13942.22|13862.22|13941.53|13861.53|9
1726064160000|2024-09-11 14:16:00|13942.54|13862.54|13937.6|13857.6|13942.54|13862.54|13937.58|13857.58|10
1726064170000|2024-09-11 14:16:10|13938|13858|13940.07|13860.07|13940.07|13860.07|13937.63|13857.63|10
1726064180000|2024-09-11 14:16:20|13940.2|13860.2|13939.07|13859.07|13940.24|13860.24|13938.63|13858.63|10
1726064190000|2024-09-11 14:16:30|13939.13|13859.13|13935.9|13855.9|13939.13|13859.13|13935.9|13855.9|10
1726064200000|2024-09-11 14:16:40|13935.45|13855.45|13934.09|13854.09|13935.45|13855.45|13934.06|13854.06|10
1726064210000|2024-09-11 14:16:50|13933.57|13853.57|13931.01|13851.01|13933.57|13853.57|13931.01|13851.01|10
1726064220000|2024-09-11 14:17:00|13931.16|13851.16|13927.34|13847.34|13931.58|13851.58|13927.34|13847.34|10
1726064230000|2024-09-11 14:17:10|13927.23|13847.23|13923.87|13843.87|13927.23|13847.23|13923.58|13843.58|10
1726064240000|2024-09-11 14:17:20|13924.82|13844.82|13930.67|13850.67|13930.67|13850.67|13924.79|13844.79|10
1726064250000|2024-09-11 14:17:30|13930.82|13850.82|13934.83|13854.83|13935.2|13855.2|13930.82|13850.82|10
1726064260000|2024-09-11 14:17:40|13934.04|13854.04|13931.87|13851.87|13934.04|13854.04|13931.27|13851.27|10
1726064270000|2024-09-11 14:17:50|13931.88|13851.88|13932.85|13852.85|13932.85|13852.85|13931.3|13851.3|10
1726064280000|2024-09-11 14:18:00|13933.12|13853.12|13928.52|13848.52|13933.12|13853.12|13928.26|13848.26|10
1726064290000|2024-09-11 14:18:10|13928.8|13848.8|13932.71|13852.71|13932.71|13852.71|13928.8|13848.8|10
1726064300000|2024-09-11 14:18:20|13934.3|13854.3|13935.76|13855.76|13936.36|13856.36|13934.3|13854.3|10
1726064310000|2024-09-11 14:18:30|13935.8|13855.8|13933.56|13853.56|13935.84|13855.84|13933.42|13853.42|10
1726064320000|2024-09-11 14:18:40|13933.9|13853.9|13934.23|13854.23|13934.46|13854.46|13933.64|13853.64|10
1726064330000|2024-09-11 14:18:50|13934.86|13854.86|13935.4|13855.4|13936.15|13856.15|13934.77|13854.77|9
1726064340000|2024-09-11 14:19:00|13935.51|13855.51|13936.25|13856.25|13936.25|13856.25|13934.49|13854.49|10
1726064350000|2024-09-11 14:19:10|13936.2|13856.2|13939.06|13859.06|13939.06|13859.06|13936.2|13856.2|10
1726064360000|2024-09-11 14:19:20|13939.68|13859.68|13939.66|13859.66|13940.47|13860.47|13939.41|13859.41|10
1726064370000|2024-09-11 14:19:30|13939.09|13859.09|13936.68|13856.68|13939.09|13859.09|13936.32|13856.32|10
1726064380000|2024-09-11 14:19:40|13936.52|13856.52|13931.19|13851.19|13936.52|13856.52|13931.19|13851.19|10
1726064390000|2024-09-11 14:19:50|13932.06|13852.06|13932.4|13852.4|13932.7|13852.7|13931.96|13851.96|10
1726064400000|2024-09-11 14:20:00|13932.64|13852.64|13930.85|13850.85|13932.99|13852.99|13930.56|13850.56|10
1726064410000|2024-09-11 14:20:10|13931.03|13851.03|13927.86|13847.86|13931.03|13851.03|13927.86|13847.86|10
1726064420000|2024-09-11 14:20:20|13928.7|13848.7|13929.27|13849.27|13929.56|13849.56|13928.7|13848.7|10
1726064430000|2024-09-11 14:20:30|13929.12|13849.12|13928.91|13848.91|13929.54|13849.54|13928.08|13848.08|10
1726064440000|2024-09-11 14:20:40|13928.87|13848.87|13927.98|13847.98|13928.93|13848.93|13927.32|13847.32|10
1726064450000|2024-09-11 14:20:50|13928.33|13848.33|13927.23|13847.23|13928.33|13848.33|13926.71|13846.71|10
1726064460000|2024-09-11 14:21:00|13927.76|13847.76|13924.15|13844.15|13927.76|13847.76|13924.15|13844.15|10
1726064470000|2024-09-11 14:21:10|13924.18|13844.18|13923.88|13843.88|13925.32|13845.32|13923.7|13843.7|10
1726064480000|2024-09-11 14:21:20|13923.44|13843.44|13924.09|13844.09|13924.09|13844.09|13923.29|13843.29|10
1726064490000|2024-09-11 14:21:30|13923.35|13843.35|13920.44|13840.44|13923.35|13843.35|13920.44|13840.44|10
1726064500000|2024-09-11 14:21:40|13919.84|13839.84|13919.01|13839.01|13920.2|13840.2|13919.01|13839.01|10
1726064510000|2024-09-11 14:21:50|13919.73|13839.73|13919.71|13839.71|13920.22|13840.22|13919.07|13839.07|10
1726064520000|2024-09-11 14:22:00|13919.5|13839.5|13915.69|13835.69|13919.5|13839.5|13915.02|13835.02|10
1726064530000|2024-09-11 14:22:10|13915.71|13835.71|13917.64|13837.64|13917.64|13837.64|13914.09|13834.09|10
1726064540000|2024-09-11 14:22:20|13917.65|13837.65|13920.74|13840.74|13920.91|13840.91|13917.65|13837.65|8
1726064550000|2024-09-11 14:22:30|13920.46|13840.46|13921.26|13841.26|13921.3|13841.3|13920.35|13840.35|9
1726064560000|2024-09-11 14:22:40|13921.48|13841.48|13924.88|13844.88|13924.88|13844.88|13920.84|13840.84|10
1726064570000|2024-09-11 14:22:50|13924.46|13844.46|13928.15|13848.15|13928.15|13848.15|13924.42|13844.42|10
1726064580000|2024-09-11 14:23:00|13928.56|13848.56|13931.92|13851.92|13931.92|13851.92|13928.56|13848.56|10
1726064590000|2024-09-11 14:23:10|13933.44|13853.44|13935.73|13855.73|13935.73|13855.73|13933.39|13853.39|10
1726064600000|2024-09-11 14:23:20|13935.79|13855.79|13938.04|13858.04|13938.04|13858.04|13935.79|13855.79|10
1726064610000|2024-09-11 14:23:30|13938.44|13858.44|13946.74|13866.74|13946.85|13866.85|13938.09|13858.09|10
1726064620000|2024-09-11 14:23:40|13947.19|13867.19|13949.03|13869.03|13949.45|13869.45|13947.08|13867.08|10
1726064630000|2024-09-11 14:23:50|13949.17|13869.17|13948.89|13868.89|13949.88|13869.88|13948.82|13868.82|10
1726064640000|2024-09-11 14:24:00|13948.46|13868.46|13945.52|13865.52|13948.46|13868.46|13945.52|13865.52|10
1726064650000|2024-09-11 14:24:10|13945.4|13865.4|13943.14|13863.14|13945.4|13865.4|13943.14|13863.14|9
1726064660000|2024-09-11 14:24:20|13943|13863|13937.58|13857.58|13943|13863|13937.58|13857.58|10
1726064670000|2024-09-11 14:24:30|13937.85|13857.85|13937.62|13857.62|13937.85|13857.85|13937.51|13857.51|10
1726064680000|2024-09-11 14:24:40|13938.07|13858.07|13939.25|13859.25|13939.25|13859.25|13936.66|13856.66|10
1726064690000|2024-09-11 14:24:50|13939.36|13859.36|13942.62|13862.62|13942.62|13862.62|13939.36|13859.36|9
1726064700000|2024-09-11 14:25:00|13942.35|13862.35|13946.35|13866.35|13946.35|13866.35|13942.1|13862.1|10
1726064710000|2024-09-11 14:25:10|13946.98|13866.98|13946.94|13866.94|13946.98|13866.98|13945.88|13865.88|9
1726064720000|2024-09-11 14:25:20|13947.98|13867.98|13949.13|13869.13|13949.13|13869.13|13947.55|13867.55|10
1726064730000|2024-09-11 14:25:30|13949.34|13869.34|13949.08|13869.08|13949.35|13869.35|13948.81|13868.81|10
1726064740000|2024-09-11 14:25:40|13949.14|13869.14|13945.89|13865.89|13949.14|13869.14|13945.55|13865.55|9
1726064750000|2024-09-11 14:25:50|13944.23|13864.23|13943.19|13863.19|13944.61|13864.61|13943.19|13863.19|10
1726064760000|2024-09-11 14:26:00|13942.16|13862.16|13941.94|13861.94|13942.16|13862.16|13941.06|13861.06|10
1726064770000|2024-09-11 14:26:10|13941.67|13861.67|13939.91|13859.91|13941.67|13861.67|13939.85|13859.85|10
1726064780000|2024-09-11 14:26:20|13939.95|13859.95|13938.8|13858.8|13939.95|13859.95|13937.72|13857.72|9
1726064790000|2024-09-11 14:26:30|13938.82|13858.82|13939.49|13859.49|13939.49|13859.49|13938.82|13858.82|10
1726064800000|2024-09-11 14:26:40|13939.47|13859.47|13944.07|13864.07|13944.75|13864.75|13939.47|13859.47|10
1726064810000|2024-09-11 14:26:50|13943.82|13863.82|13949.5|13869.5|13949.52|13869.52|13943.82|13863.82|10
1726064820000|2024-09-11 14:27:00|13949.37|13869.37|13955.12|13875.12|13955.36|13875.36|13949.37|13869.37|9
1726064830000|2024-09-11 14:27:10|13955.82|13875.82|13960.26|13880.26|13960.26|13880.26|13955.82|13875.82|10
1726064840000|2024-09-11 14:27:20|13960.4|13880.4|13963.49|13883.49|13963.49|13883.49|13960.4|13880.4|10
1726064850000|2024-09-11 14:27:30|13963.48|13883.48|13969.32|13889.32|13969.32|13889.32|13962.67|13882.67|10
1726064860000|2024-09-11 14:27:40|13969.04|13889.04|13972.57|13892.57|13972.57|13892.57|13968.99|13888.99|10
1726064870000|2024-09-11 14:27:50|13972.92|13892.92|13974.4|13894.4|13974.58|13894.58|13972.88|13892.88|9
1726064880000|2024-09-11 14:28:00|13974.25|13894.25|13975.17|13895.17|13975.23|13895.23|13974.19|13894.19|9
1726064890000|2024-09-11 14:28:10|13974.97|13894.97|13975.01|13895.01|13975.79|13895.79|13974.82|13894.82|10
1726064900000|2024-09-11 14:28:20|13974.88|13894.88|13973.78|13893.78|13974.88|13894.88|13973.78|13893.78|10
1726064910000|2024-09-11 14:28:30|13973.84|13893.84|13970.82|13890.82|13973.84|13893.84|13970.82|13890.82|10
1726064920000|2024-09-11 14:28:40|13970.81|13890.81|13969.85|13889.85|13971.16|13891.16|13969.85|13889.85|10
1726064930000|2024-09-11 14:28:50|13969.44|13889.44|13968.67|13888.67|13969.65|13889.65|13968.36|13888.36|10
1726064940000|2024-09-11 14:29:00|13968.82|13888.82|13968.29|13888.29|13969.44|13889.44|13968.29|13888.29|10
1726064950000|2024-09-11 14:29:10|13968.25|13888.25|13966.51|13886.51|13968.33|13888.33|13965.56|13885.56|10
1726064960000|2024-09-11 14:29:20|13965.87|13885.87|13964.59|13884.59|13965.87|13885.87|13964.59|13884.59|10
1726064970000|2024-09-11 14:29:30|13963.87|13883.87|13961.79|13881.79|13964.02|13884.02|13961.79|13881.79|10
1726064980000|2024-09-11 14:29:40|13961.78|13881.78|13958.09|13878.09|13961.78|13881.78|13958.09|13878.09|10
1726064990000|2024-09-11 14:29:50|13958.37|13878.37|13957.06|13877.06|13958.56|13878.56|13957.06|13877.06|10
1726065000000|2024-09-11 14:30:00|13956.97|13876.97|13956.57|13876.57|13957.68|13877.68|13956.38|13876.38|10
1726065010000|2024-09-11 14:30:10|13956.55|13876.55|13954.61|13874.61|13956.55|13876.55|13954.12|13874.12|10
1726065020000|2024-09-11 14:30:20|13954.15|13874.15|13950|13870|13954.15|13874.15|13949.65|13869.65|10
1726065030000|2024-09-11 14:30:30|13949.62|13869.62|13935.9|13855.9|13949.62|13869.62|13935.9|13855.9|10
1726065040000|2024-09-11 14:30:40|13935.27|13855.27|13933.78|13853.78|13935.77|13855.77|13933.57|13853.57|10
1726065050000|2024-09-11 14:30:50|13932.76|13852.76|13933.12|13853.12|13933.15|13853.15|13932.76|13852.76|10
1726065060000|2024-09-11 14:31:00|13933.23|13853.23|13931.71|13851.71|13933.24|13853.24|13931.71|13851.71|10
1726065070000|2024-09-11 14:31:10|13930.93|13850.93|13930.01|13850.01|13930.93|13850.93|13929.92|13849.92|10
1726065080000|2024-09-11 14:31:20|13931.87|13851.87|13934.87|13854.87|13934.87|13854.87|13931.87|13851.87|10
1726065090000|2024-09-11 14:31:30|13934.57|13854.57|13930.94|13850.94|13934.57|13854.57|13929.95|13849.95|10
1726065100000|2024-09-11 14:31:40|13930.05|13850.05|13928.67|13848.67|13930.37|13850.37|13928.67|13848.67|10
1726065110000|2024-09-11 14:31:50|13928.19|13848.19|13924.44|13844.44|13928.28|13848.28|13924.44|13844.44|10
1726065120000|2024-09-11 14:32:00|13924.53|13844.53|13921.48|13841.48|13924.57|13844.57|13921.44|13841.44|10
1726065130000|2024-09-11 14:32:10|13920.99|13840.99|13919.7|13839.7|13920.99|13840.99|13918.49|13838.49|10
1726065140000|2024-09-11 14:32:20|13919.93|13839.93|13920.71|13840.71|13920.71|13840.71|13917.56|13837.56|10
1726065150000|2024-09-11 14:32:30|13920.97|13840.97|13921.65|13841.65|13921.86|13841.86|13920.47|13840.47|10
1726065160000|2024-09-11 14:32:40|13921.64|13841.64|13916.95|13836.95|13921.64|13841.64|13916.48|13836.48|10
1726065170000|2024-09-11 14:32:50|13916.61|13836.61|13919.35|13839.35|13919.35|13839.35|13916.61|13836.61|10
1726065180000|2024-09-11 14:33:00|13920.13|13840.13|13923.54|13843.54|13923.6|13843.6|13919.66|13839.66|10
1726065190000|2024-09-11 14:33:10|13925.51|13845.51|13927.97|13847.97|13928.87|13848.87|13925.51|13845.51|10
1726065200000|2024-09-11 14:33:20|13927.95|13847.95|13927.53|13847.53|13928.33|13848.33|13927.17|13847.17|9
1726065210000|2024-09-11 14:33:30|13927.81|13847.81|13927.08|13847.08|13927.81|13847.81|13926.77|13846.77|10
1726065220000|2024-09-11 14:33:40|13927.21|13847.21|13924.6|13844.6|13927.52|13847.52|13924.6|13844.6|9
1726065230000|2024-09-11 14:33:50|13924.96|13844.96|13925.88|13845.88|13926.03|13846.03|13923.82|13843.82|10
1726065240000|2024-09-11 14:34:00|13925.17|13845.17|13919.88|13839.88|13925.17|13845.17|13919.88|13839.88|10
1726065250000|2024-09-11 14:34:10|13919.8|13839.8|13917.59|13837.59|13919.8|13839.8|13917.59|13837.59|10
1726065260000|2024-09-11 14:34:20|13916.9|13836.9|13915.63|13835.63|13916.9|13836.9|13915.4|13835.4|9
1726065270000|2024-09-11 14:34:30|13915.67|13835.67|13914.36|13834.36|13915.71|13835.71|13914.36|13834.36|10
1726065280000|2024-09-11 14:34:40|13914.03|13834.03|13913.66|13833.66|13914.03|13834.03|13913.59|13833.59|10
1726065290000|2024-09-11 14:34:50|13913.75|13833.75|13911.6|13831.6|13913.91|13833.91|13910.83|13830.83|10
1726065300000|2024-09-11 14:35:00|13912.6|13832.6|13917.04|13837.04|13917.04|13837.04|13912.6|13832.6|10
1726065310000|2024-09-11 14:35:10|13917.25|13837.25|13917.41|13837.41|13917.45|13837.45|13916.49|13836.49|10
1726065320000|2024-09-11 14:35:20|13918.77|13838.77|13920.73|13840.73|13920.79|13840.79|13918.77|13838.77|10
1726065330000|2024-09-11 14:35:30|13922.36|13842.36|13924.74|13844.74|13924.74|13844.74|13922.36|13842.36|10
1726065340000|2024-09-11 14:35:40|13924.79|13844.79|13927.05|13847.05|13927.05|13847.05|13924.39|13844.39|10
1726065350000|2024-09-11 14:35:50|13926.83|13846.83|13925.66|13845.66|13926.83|13846.83|13925.43|13845.43|9
1726065360000|2024-09-11 14:36:00|13925.59|13845.59|13931.63|13851.63|13931.63|13851.63|13925.5|13845.5|10
1726065370000|2024-09-11 14:36:10|13932.4|13852.4|13936.27|13856.27|13936.69|13856.69|13932.4|13852.4|9
1726065380000|2024-09-11 14:36:20|13936.82|13856.82|13938.62|13858.62|13938.62|13858.62|13936.82|13856.82|10
1726065390000|2024-09-11 14:36:30|13938.7|13858.7|13935.53|13855.53|13938.7|13858.7|13935.53|13855.53|10
1726065400000|2024-09-11 14:36:40|13935.89|13855.89|13935.07|13855.07|13936.32|13856.32|13935.07|13855.07|9
1726065410000|2024-09-11 14:36:50|13933.99|13853.99|13932.06|13852.06|13934.46|13854.46|13932.06|13852.06|10
1726065420000|2024-09-11 14:37:00|13931.99|13851.99|13930.55|13850.55|13931.99|13851.99|13930.26|13850.26|10
1726065430000|2024-09-11 14:37:10|13930.47|13850.47|13932.08|13852.08|13932.2|13852.2|13930.47|13850.47|10
1726065440000|2024-09-11 14:37:20|13932.22|13852.22|13936.71|13856.71|13936.71|13856.71|13932.22|13852.22|10
1726065450000|2024-09-11 14:37:30|13936.65|13856.65|13934.52|13854.52|13936.65|13856.65|13934.52|13854.52|10
1726065460000|2024-09-11 14:37:40|13935.12|13855.12|13938.16|13858.16|13938.16|13858.16|13934.92|13854.92|7
1726065470000|2024-09-11 14:37:50|13938.53|13858.53|13939.83|13859.83|13940.41|13860.41|13938.53|13858.53|10
1726065480000|2024-09-11 14:38:00|13939.41|13859.41|13938.98|13858.98|13939.51|13859.51|13938.43|13858.43|10
1726065490000|2024-09-11 14:38:10|13938.53|13858.53|13935.47|13855.47|13938.61|13858.61|13935.47|13855.47|10
1726065500000|2024-09-11 14:38:20|13935.8|13855.8|13930.7|13850.7|13935.8|13855.8|13930.7|13850.7|9
1726065510000|2024-09-11 14:38:30|13929.6|13849.6|13925.07|13845.07|13929.6|13849.6|13925.07|13845.07|10
1726065520000|2024-09-11 14:38:40|13925.48|13845.48|13928.08|13848.08|13928.22|13848.22|13925.48|13845.48|10
1726065530000|2024-09-11 14:38:50|13927.85|13847.85|13926.63|13846.63|13927.86|13847.86|13926.59|13846.59|10
1726065540000|2024-09-11 14:39:00|13926.69|13846.69|13926.47|13846.47|13926.69|13846.69|13926.26|13846.26|10
1726065550000|2024-09-11 14:39:10|13926.52|13846.52|13920.73|13840.73|13926.52|13846.52|13920.73|13840.73|10
1726065560000|2024-09-11 14:39:20|13920.56|13840.56|13918.24|13838.24|13920.56|13840.56|13918.17|13838.17|10
1726065570000|2024-09-11 14:39:30|13918.91|13838.91|13916.86|13836.86|13919.09|13839.09|13916.86|13836.86|10
1726065580000|2024-09-11 14:39:40|13916.53|13836.53|13914.39|13834.39|13916.53|13836.53|13914.23|13834.23|10
1726065590000|2024-09-11 14:39:50|13914.47|13834.47|13915.08|13835.08|13915.09|13835.09|13913.69|13833.69|10
1726065600000|2024-09-11 14:40:00|13915.8|13835.8|13912.99|13832.99|13915.8|13835.8|13912.99|13832.99|9
1726065610000|2024-09-11 14:40:10|13913.06|13833.06|13908.62|13828.62|13913.06|13833.06|13908.62|13828.62|10
1726065620000|2024-09-11 14:40:20|13908.2|13828.2|13906.4|13826.4|13908.2|13828.2|13906.4|13826.4|10
1726065630000|2024-09-11 14:40:30|13906.3|13826.3|13906.84|13826.84|13907.2|13827.2|13906.21|13826.21|9
1726065640000|2024-09-11 14:40:40|13906.83|13826.83|13910.25|13830.25|13910.25|13830.25|13906.78|13826.78|10
1726065650000|2024-09-11 14:40:50|13910.31|13830.31|13909.49|13829.49|13911.86|13831.86|13909.49|13829.49|10
1726065660000|2024-09-11 14:41:00|13909.31|13829.31|13910.1|13830.1|13910.19|13830.19|13908.63|13828.63|10
1726065670000|2024-09-11 14:41:10|13910.25|13830.25|13911.95|13831.95|13912.91|13832.91|13910.25|13830.25|10
1726065680000|2024-09-11 14:41:20|13912.21|13832.21|13911.53|13831.53|13912.66|13832.66|13911.38|13831.38|10
1726065690000|2024-09-11 14:41:30|13909.9|13829.9|13910|13830|13910|13830|13909.36|13829.36|10
1726065700000|2024-09-11 14:41:40|13910.08|13830.08|13909.17|13829.17|13910.08|13830.08|13909.17|13829.17|10
1726065710000|2024-09-11 14:41:50|13909.16|13829.16|13908.22|13828.22|13909.16|13829.16|13907.98|13827.98|10
1726065720000|2024-09-11 14:42:00|13908.25|13828.25|13908.14|13828.14|13908.25|13828.25|13907.33|13827.33|10
1726065730000|2024-09-11 14:42:10|13908.06|13828.06|13909.62|13829.62|13909.62|13829.62|13908.06|13828.06|10
1726065740000|2024-09-11 14:42:20|13909.61|13829.61|13907.56|13827.56|13909.61|13829.61|13907.56|13827.56|10
1726065750000|2024-09-11 14:42:30|13907.5|13827.5|13906.35|13826.35|13907.5|13827.5|13906.35|13826.35|9
1726065760000|2024-09-11 14:42:40|13906.06|13826.06|13905.78|13825.78|13906.16|13826.16|13905.61|13825.61|9
1726065770000|2024-09-11 14:42:50|13905.72|13825.72|13905.46|13825.46|13905.88|13825.88|13905.46|13825.46|10
1726065780000|2024-09-11 14:43:00|13905.54|13825.54|13900.9|13820.9|13905.54|13825.54|13900.9|13820.9|10
1726065790000|2024-09-11 14:43:10|13899.92|13819.92|13897.11|13817.11|13899.92|13819.92|13896.74|13816.74|10
1726065800000|2024-09-11 14:43:20|13897.06|13817.06|13895.94|13815.94|13897.06|13817.06|13895.57|13815.57|10
1726065810000|2024-09-11 14:43:30|13896.67|13816.67|13900.41|13820.41|13900.41|13820.41|13896.67|13816.67|10
1726065820000|2024-09-11 14:43:40|13900.44|13820.44|13901.04|13821.04|13901.04|13821.04|13899.91|13819.91|10
1726065830000|2024-09-11 14:43:50|13900.95|13820.95|13899.26|13819.26|13901|13821|13899.19|13819.19|9
1726065840000|2024-09-11 14:44:00|13899.67|13819.67|13902.19|13822.19|13902.87|13822.87|13899.67|13819.67|10
1726065850000|2024-09-11 14:44:10|13902.37|13822.37|13903.68|13823.68|13904.11|13824.11|13902.37|13822.37|10
1726065860000|2024-09-11 14:44:20|13904.1|13824.1|13902.95|13822.95|13904.1|13824.1|13902.95|13822.95|10
1726065870000|2024-09-11 14:44:30|13902.65|13822.65|13900.76|13820.76|13903.4|13823.4|13900.76|13820.76|10
1726065880000|2024-09-11 14:44:40|13899.66|13819.66|13886.54|13806.54|13899.66|13819.66|13886.54|13806.54|10
1726065890000|2024-09-11 14:44:50|13884.55|13804.55|13881.98|13801.98|13884.55|13804.55|13879.95|13799.95|10
1726065900000|2024-09-11 14:45:00|13882.89|13802.89|13890.11|13810.11|13890.11|13810.11|13882.89|13802.89|10
1726065910000|2024-09-11 14:45:10|13891.72|13811.72|13890.32|13810.32|13891.72|13811.72|13889.31|13809.31|10
1726065920000|2024-09-11 14:45:20|13890.67|13810.67|13888.53|13808.53|13890.67|13810.67|13888.09|13808.09|10
1726065930000|2024-09-11 14:45:30|13889.01|13809.01|13885.4|13805.4|13889.01|13809.01|13885.28|13805.28|10
1726065940000|2024-09-11 14:45:40|13885.18|13805.18|13881.83|13801.83|13885.18|13805.18|13881.83|13801.83|9
1726065950000|2024-09-11 14:45:50|13881.43|13801.43|13880.22|13800.22|13881.43|13801.43|13879.95|13799.95|9
1726065960000|2024-09-11 14:46:00|13880.23|13800.23|13879.04|13799.04|13880.55|13800.55|13878.23|13798.23|10
1726065970000|2024-09-11 14:46:10|13879.23|13799.23|13877.45|13797.45|13879.58|13799.58|13877.14|13797.14|10
1726065980000|2024-09-11 14:46:20|13877.52|13797.52|13883.02|13803.02|13883.02|13803.02|13877.52|13797.52|10
1726065990000|2024-09-11 14:46:30|13882.42|13802.42|13881.13|13801.13|13882.53|13802.53|13880.75|13800.75|10
1726066000000|2024-09-11 14:46:40|13880.72|13800.72|13877.45|13797.45|13880.72|13800.72|13877.45|13797.45|10
1726066010000|2024-09-11 14:46:50|13876.52|13796.52|13874.46|13794.46|13876.52|13796.52|13873.73|13793.73|9
1726066020000|2024-09-11 14:47:00|13874.86|13794.86|13872.84|13792.84|13874.86|13794.86|13872.84|13792.84|10
1726066030000|2024-09-11 14:47:10|13872|13792|13866.19|13786.19|13872|13792|13865.66|13785.66|10
1726066040000|2024-09-11 14:47:20|13866.21|13786.21|13869.73|13789.73|13869.73|13789.73|13865.49|13785.49|10
1726066050000|2024-09-11 14:47:30|13870.12|13790.12|13872.93|13792.93|13872.93|13792.93|13870.12|13790.12|10
1726066060000|2024-09-11 14:47:40|13872.96|13792.96|13873.88|13793.88|13873.88|13793.88|13872.75|13792.75|10
1726066070000|2024-09-11 14:47:50|13874.37|13794.37|13876.59|13796.59|13876.59|13796.59|13874.37|13794.37|10
1726066080000|2024-09-11 14:48:00|13877.3|13797.3|13876.75|13796.75|13877.92|13797.92|13876.75|13796.75|10
1726066090000|2024-09-11 14:48:10|13876.96|13796.96|13876.13|13796.13|13877.13|13797.13|13876.02|13796.02|10
1726066100000|2024-09-11 14:48:20|13876.53|13796.53|13877.33|13797.33|13877.92|13797.92|13875.87|13795.87|10
1726066110000|2024-09-11 14:48:30|13877.44|13797.44|13878.43|13798.43|13878.46|13798.46|13876.61|13796.61|10
1726066120000|2024-09-11 14:48:40|13878.3|13798.3|13880.8|13800.8|13880.8|13800.8|13878.3|13798.3|10
1726066130000|2024-09-11 14:48:50|13880.73|13800.73|13881.34|13801.34|13882.18|13802.18|13880.73|13800.73|10
1726066140000|2024-09-11 14:49:00|13880.91|13800.91|13880.22|13800.22|13881.1|13801.1|13879.8|13799.8|10
1726066150000|2024-09-11 14:49:10|13880.08|13800.08|13882.63|13802.63|13882.63|13802.63|13879.97|13799.97|10
1726066160000|2024-09-11 14:49:20|13882.51|13802.51|13883.43|13803.43|13883.93|13803.93|13882.51|13802.51|9
1726066170000|2024-09-11 14:49:30|13883.22|13803.22|13882.48|13802.48|13883.22|13803.22|13881.74|13801.74|10
1726066180000|2024-09-11 14:49:40|13882.72|13802.72|13884.15|13804.15|13884.21|13804.21|13882.64|13802.64|10
1726066190000|2024-09-11 14:49:50|13884.69|13804.69|13886.56|13806.56|13886.56|13806.56|13884.69|13804.69|10
1726066200000|2024-09-11 14:50:00|13886.62|13806.62|13883.49|13803.49|13886.68|13806.68|13883.49|13803.49|10
1726066210000|2024-09-11 14:50:10|13883.45|13803.45|13887.31|13807.31|13887.31|13807.31|13883.45|13803.45|10
1726066220000|2024-09-11 14:50:20|13887.35|13807.35|13886.75|13806.75|13887.48|13807.48|13886.5|13806.5|10
1726066230000|2024-09-11 14:50:30|13888.35|13808.35|13888.61|13808.61|13889.26|13809.26|13888.35|13808.35|10
1726066240000|2024-09-11 14:50:40|13888.63|13808.63|13889.63|13809.63|13891.06|13811.06|13888.63|13808.63|10
1726066250000|2024-09-11 14:50:50|13889.9|13809.9|13888.29|13808.29|13891|13811|13888.29|13808.29|10
1726066260000|2024-09-11 14:51:00|13888.47|13808.47|13891.8|13811.8|13891.8|13811.8|13887.2|13807.2|10
1726066270000|2024-09-11 14:51:10|13892.23|13812.23|13891.92|13811.92|13892.3|13812.3|13891.8|13811.8|10
1726066280000|2024-09-11 14:51:20|13892.37|13812.37|13893.22|13813.22|13893.22|13813.22|13891.88|13811.88|10
1726066290000|2024-09-11 14:51:30|13893.27|13813.27|13890.12|13810.12|13893.46|13813.46|13890.12|13810.12|10
1726066300000|2024-09-11 14:51:40|13889.53|13809.53|13888.76|13808.76|13890.65|13810.65|13888.56|13808.56|10
1726066310000|2024-09-11 14:51:50|13889.11|13809.11|13889.3|13809.3|13889.3|13809.3|13888.74|13808.74|10
1726066320000|2024-09-11 14:52:00|13889.13|13809.13|13888.02|13808.02|13889.91|13809.91|13887.66|13807.66|10
1726066330000|2024-09-11 14:52:10|13888.1|13808.1|13889|13809|13889.47|13809.47|13888.1|13808.1|10
1726066340000|2024-09-11 14:52:20|13889.88|13809.88|13890.5|13810.5|13890.64|13810.64|13889.64|13809.64|10
1726066350000|2024-09-11 14:52:30|13889.79|13809.79|13887.13|13807.13|13889.79|13809.79|13887.11|13807.11|10
1726066360000|2024-09-11 14:52:40|13887.3|13807.3|13889.58|13809.58|13889.67|13809.67|13887.28|13807.28|10
1726066370000|2024-09-11 14:52:50|13889.45|13809.45|13891.25|13811.25|13891.31|13811.31|13889.45|13809.45|10
1726066380000|2024-09-11 14:53:00|13891.31|13811.31|13891.15|13811.15|13891.59|13811.59|13890.61|13810.61|10
1726066390000|2024-09-11 14:53:10|13891.4|13811.4|13892.22|13812.22|13892.88|13812.88|13891.4|13811.4|10
1726066400000|2024-09-11 14:53:20|13892.03|13812.03|13891.31|13811.31|13892.03|13812.03|13891.31|13811.31|10
1726066410000|2024-09-11 14:53:30|13891.52|13811.52|13891.27|13811.27|13891.61|13811.61|13890.25|13810.25|10
1726066420000|2024-09-11 14:53:40|13891.3|13811.3|13891.59|13811.59|13891.7|13811.7|13891.3|13811.3|9
1726066430000|2024-09-11 14:53:50|13891.63|13811.63|13893.13|13813.13|13894.6|13814.6|13891.63|13811.63|8
1726066440000|2024-09-11 14:54:00|13893.18|13813.18|13896.51|13816.51|13896.78|13816.78|13892.96|13812.96|10
1726066450000|2024-09-11 14:54:10|13896.95|13816.95|13898.99|13818.99|13898.99|13818.99|13896.95|13816.95|10
1726066460000|2024-09-11 14:54:20|13899.12|13819.12|13901.95|13821.95|13901.95|13821.95|13899.12|13819.12|9
1726066470000|2024-09-11 14:54:30|13901.6|13821.6|13902.77|13822.77|13903.53|13823.53|13901.19|13821.19|10
1726066480000|2024-09-11 14:54:40|13902.6|13822.6|13903.32|13823.32|13903.32|13823.32|13902|13822|10
1726066490000|2024-09-11 14:54:50|13903.31|13823.31|13903.44|13823.44|13903.44|13823.44|13902.94|13822.94|10
1726066500000|2024-09-11 14:55:00|13903.31|13823.31|13904.56|13824.56|13904.73|13824.73|13903.15|13823.15|9
1726066510000|2024-09-11 14:55:10|13904.86|13824.86|13908.69|13828.69|13908.69|13828.69|13904.86|13824.86|10
1726066520000|2024-09-11 14:55:20|13909.25|13829.25|13908.2|13828.2|13909.25|13829.25|13908.2|13828.2|10
1726066530000|2024-09-11 14:55:30|13907.09|13827.09|13904.81|13824.81|13907.09|13827.09|13904.81|13824.81|10
1726066540000|2024-09-11 14:55:40|13904.53|13824.53|13904.82|13824.82|13905.07|13825.07|13904.53|13824.53|9
1726066550000|2024-09-11 14:55:50|13904.63|13824.63|13901.6|13821.6|13904.63|13824.63|13901.6|13821.6|10
1726066560000|2024-09-11 14:56:00|13900.76|13820.76|13902.08|13822.08|13902.33|13822.33|13900.41|13820.41|9
1726066570000|2024-09-11 14:56:10|13902.23|13822.23|13907.71|13827.71|13907.71|13827.71|13902.23|13822.23|10
1726066580000|2024-09-11 14:56:20|13908.24|13828.24|13910.71|13830.71|13910.71|13830.71|13908.24|13828.24|10
1726066590000|2024-09-11 14:56:30|13910.82|13830.82|13917.44|13837.44|13917.56|13837.56|13910.82|13830.82|10
1726066600000|2024-09-11 14:56:40|13917.22|13837.22|13920.4|13840.4|13920.4|13840.4|13916.89|13836.89|10
1726066610000|2024-09-11 14:56:50|13920.42|13840.42|13926.64|13846.64|13927.19|13847.19|13920.42|13840.42|10
1726066620000|2024-09-11 14:57:00|13926.43|13846.43|13924.86|13844.86|13926.47|13846.47|13924.72|13844.72|10
1726066630000|2024-09-11 14:57:10|13924.31|13844.31|13923.22|13843.22|13924.31|13844.31|13923.22|13843.22|10
1726066640000|2024-09-11 14:57:20|13923.37|13843.37|13923.8|13843.8|13923.8|13843.8|13922.76|13842.76|9
1726066650000|2024-09-11 14:57:30|13924.64|13844.64|13929.26|13849.26|13929.26|13849.26|13924.38|13844.38|10
1726066660000|2024-09-11 14:57:40|13930.04|13850.04|13934.44|13854.44|13934.56|13854.56|13930.04|13850.04|9
1726066670000|2024-09-11 14:57:50|13934.6|13854.6|13935.77|13855.77|13936.42|13856.42|13934.58|13854.58|10
1726066680000|2024-09-11 14:58:00|13936.04|13856.04|13938.51|13858.51|13938.51|13858.51|13935.88|13855.88|10
1726066690000|2024-09-11 14:58:10|13938.48|13858.48|13937.55|13857.55|13938.81|13858.81|13937.49|13857.49|10
1726066700000|2024-09-11 14:58:20|13937.73|13857.73|13939.39|13859.39|13939.39|13859.39|13937.73|13857.73|10
1726066710000|2024-09-11 14:58:30|13939.84|13859.84|13943.69|13863.69|13943.79|13863.79|13939.84|13859.84|10
1726066720000|2024-09-11 14:58:40|13943.58|13863.58|13943.05|13863.05|13943.58|13863.58|13942.22|13862.22|10
1726066730000|2024-09-11 14:58:50|13943.18|13863.18|13949.72|13869.72|13949.72|13869.72|13943.18|13863.18|9
1726066740000|2024-09-11 14:59:00|13950.17|13870.17|13949.84|13869.84|13950.89|13870.89|13949.76|13869.76|10
1726066750000|2024-09-11 14:59:10|13950.27|13870.27|13957.04|13877.04|13957.04|13877.04|13949.96|13869.96|10
1726066760000|2024-09-11 14:59:20|13957.75|13877.75|13964.47|13884.47|13964.48|13884.48|13957.75|13877.75|10
1726066770000|2024-09-11 14:59:30|13965|13885|13969.16|13889.16|13969.16|13889.16|13965|13885|9
1726066780000|2024-09-11 14:59:40|13969.57|13889.57|13978.08|13898.08|13978.23|13898.23|13969.57|13889.57|10
1726066790000|2024-09-11 14:59:50|13978.02|13898.02|13981.91|13901.91|13981.91|13901.91|13978.02|13898.02|10
1726066800000|2024-09-11 15:00:00|13982.51|13902.51|13981.63|13901.63|13984.31|13904.31|13981.63|13901.63|10
1726066810000|2024-09-11 15:00:10|13981.85|13901.85|13981.88|13901.88|13982.94|13902.94|13981.31|13901.31|10
1726066820000|2024-09-11 15:00:20|13981.95|13901.95|13981.63|13901.63|13981.95|13901.95|13981.2|13901.2|10
1726066830000|2024-09-11 15:00:30|13982.81|13902.81|13997.23|13917.23|13997.23|13917.23|13982.81|13902.81|10
1726066840000|2024-09-11 15:00:40|13997.19|13917.19|14000.47|13920.47|14001.15|13921.15|13997.19|13917.19|10
1726066850000|2024-09-11 15:00:50|13999.46|13919.46|13999.29|13919.29|13999.97|13919.97|13998.89|13918.89|9
1726066860000|2024-09-11 15:01:00|13999.65|13919.65|13998.69|13918.69|13999.74|13919.74|13998.31|13918.31|10
1726066870000|2024-09-11 15:01:10|13998.7|13918.7|14001.21|13921.21|14001.42|13921.42|13998.64|13918.64|10
1726066880000|2024-09-11 15:01:20|14001.25|13921.25|13999.98|13919.98|14001.52|13921.52|13999.98|13919.98|9
1726066890000|2024-09-11 15:01:30|13999.8|13919.8|13996.29|13916.29|13999.9|13919.9|13995.81|13915.81|10
1726066900000|2024-09-11 15:01:40|13996.37|13916.37|13985.98|13905.98|13996.37|13916.37|13985.98|13905.98|10
1726066910000|2024-09-11 15:01:50|13985.58|13905.58|13985.25|13905.25|13986.08|13906.08|13985.09|13905.09|10
1726066920000|2024-09-11 15:02:00|13985.71|13905.71|13981.02|13901.02|13985.94|13905.94|13981.02|13901.02|10
1726066930000|2024-09-11 15:02:10|13980.54|13900.54|13979.79|13899.79|13980.74|13900.74|13979.79|13899.79|10
1726066940000|2024-09-11 15:02:20|13979.76|13899.76|13974.11|13894.11|13979.76|13899.76|13974.11|13894.11|10
1726066950000|2024-09-11 15:02:30|13973.95|13893.95|13975.46|13895.46|13975.46|13895.46|13973.95|13893.95|10
1726066960000|2024-09-11 15:02:40|13976.13|13896.13|13977.24|13897.24|13977.64|13897.64|13976.06|13896.06|10
1726066970000|2024-09-11 15:02:50|13977.26|13897.26|13976.1|13896.1|13977.29|13897.29|13975.98|13895.98|10
1726066980000|2024-09-11 15:03:00|13975.5|13895.5|13975.11|13895.11|13975.5|13895.5|13973.55|13893.55|10
1726066990000|2024-09-11 15:03:10|13975.66|13895.66|13965.55|13885.55|13975.81|13895.81|13964.73|13884.73|10
1726067000000|2024-09-11 15:03:20|13966.01|13886.01|13966.47|13886.47|13966.85|13886.85|13966.01|13886.01|10
1726067010000|2024-09-11 15:03:30|13966.57|13886.57|13966.54|13886.54|13968|13888|13966.54|13886.54|10
1726067020000|2024-09-11 15:03:40|13966.67|13886.67|13966.73|13886.73|13967.69|13887.69|13966.67|13886.67|10
1726067030000|2024-09-11 15:03:50|13966.79|13886.79|13965.77|13885.77|13966.79|13886.79|13965.45|13885.45|9
1726067040000|2024-09-11 15:04:00|13966.03|13886.03|13968.48|13888.48|13968.48|13888.48|13965.84|13885.84|10
1726067050000|2024-09-11 15:04:10|13968.57|13888.57|13971.31|13891.31|13971.31|13891.31|13968.57|13888.57|9
1726067060000|2024-09-11 15:04:20|13972.02|13892.02|13974.99|13894.99|13974.99|13894.99|13972.02|13892.02|10
1726067070000|2024-09-11 15:04:30|13974.82|13894.82|13974.45|13894.45|13975.27|13895.27|13974.45|13894.45|9
1726067080000|2024-09-11 15:04:40|13974.07|13894.07|13977.11|13897.11|13977.11|13897.11|13973.27|13893.27|10
1726067090000|2024-09-11 15:04:50|13977.96|13897.96|13978.53|13898.53|13978.53|13898.53|13977.59|13897.59|10
1726067100000|2024-09-11 15:05:00|13978.89|13898.89|13983.98|13903.98|13983.98|13903.98|13978.89|13898.89|10
1726067110000|2024-09-11 15:05:10|13983.97|13903.97|13986.76|13906.76|13986.76|13906.76|13983.81|13903.81|10
1726067120000|2024-09-11 15:05:20|13987.15|13907.15|13990.57|13910.57|13990.57|13910.57|13987.15|13907.15|10
1726067130000|2024-09-11 15:05:30|13990.59|13910.59|13988.96|13908.96|13990.59|13910.59|13988.48|13908.48|10
1726067140000|2024-09-11 15:05:40|13988.76|13908.76|13995.77|13915.77|13995.99|13915.99|13988.76|13908.76|10
1726067150000|2024-09-11 15:05:50|13995.93|13915.93|14006.6|13926.6|14006.6|13926.6|13995.93|13915.93|10
1726067160000|2024-09-11 15:06:00|14008.24|13928.24|14021.39|13941.39|14021.39|13941.39|14008.24|13928.24|10
1726067170000|2024-09-11 15:06:10|14021.55|13941.55|14023.95|13943.95|14025.09|13945.09|14021.55|13941.55|10
1726067180000|2024-09-11 15:06:20|14023.04|13943.04|14024.66|13944.66|14024.66|13944.66|14021.67|13941.67|10
1726067190000|2024-09-11 15:06:30|14025.01|13945.01|14025.78|13945.78|14027.32|13947.32|14025.01|13945.01|10
1726067200000|2024-09-11 15:06:40|14025.64|13945.64|14028.48|13948.48|14028.48|13948.48|14025.64|13945.64|9
1726067210000|2024-09-11 15:06:50|14028.71|13948.71|14023.99|13943.99|14029.41|13949.41|14023.99|13943.99|10
1726067220000|2024-09-11 15:07:00|14024.16|13944.16|14028.08|13948.08|14028.19|13948.19|14024.16|13944.16|10
1726067230000|2024-09-11 15:07:10|14027.02|13947.02|14022.26|13942.26|14027.02|13947.02|14022.26|13942.26|9
1726067240000|2024-09-11 15:07:20|14022.33|13942.33|14021.58|13941.58|14023.96|13943.96|14021.58|13941.58|10
1726067250000|2024-09-11 15:07:30|14021.02|13941.02|14018.93|13938.93|14021.15|13941.15|14018.93|13938.93|10
1726067260000|2024-09-11 15:07:40|14019.16|13939.16|14016.43|13936.43|14019.16|13939.16|14016.43|13936.43|10
1726067270000|2024-09-11 15:07:50|14015.56|13935.56|14005.6|13925.6|14015.56|13935.56|14005.6|13925.6|10
1726067280000|2024-09-11 15:08:00|14004.89|13924.89|14004.38|13924.38|14004.89|13924.89|14002.55|13922.55|10
1726067290000|2024-09-11 15:08:10|14003.52|13923.52|14003.28|13923.28|14003.52|13923.52|14002.58|13922.58|9
1726067300000|2024-09-11 15:08:20|14003.6|13923.6|14004.86|13924.86|14005.15|13925.15|14003.6|13923.6|10
1726067310000|2024-09-11 15:08:30|14004.85|13924.85|14004.41|13924.41|14005.09|13925.09|14004.21|13924.21|10
1726067320000|2024-09-11 15:08:40|14004.17|13924.17|14003.02|13923.02|14005.24|13925.24|14002.97|13922.97|9
1726067330000|2024-09-11 15:08:50|14003.16|13923.16|14004.13|13924.13|14004.21|13924.21|14003.16|13923.16|9
1726067340000|2024-09-11 15:09:00|14004.85|13924.85|14005.94|13925.94|14006.43|13926.43|14004.85|13924.85|9
1726067350000|2024-09-11 15:09:10|14007.02|13927.02|14011.72|13931.72|14011.72|13931.72|14007.02|13927.02|10
1726067360000|2024-09-11 15:09:20|14012.07|13932.07|14015.16|13935.16|14015.55|13935.55|14012.07|13932.07|10
1726067370000|2024-09-11 15:09:30|14014.84|13934.84|14011.28|13931.28|14014.84|13934.84|14011.28|13931.28|10
1726067380000|2024-09-11 15:09:40|14011.25|13931.25|14010.63|13930.63|14011.55|13931.55|14010.63|13930.63|9
1726067390000|2024-09-11 15:09:50|14010.44|13930.44|14008.21|13928.21|14010.44|13930.44|14008.15|13928.15|10
1726067400000|2024-09-11 15:10:00|14007.87|13927.87|13999.53|13919.53|14007.87|13927.87|13999.53|13919.53|10
1726067410000|2024-09-11 15:10:10|13998.23|13918.23|13994.73|13914.73|13998.23|13918.23|13994.73|13914.73|10
1726067420000|2024-09-11 15:10:20|13990.36|13910.36|13990.71|13910.71|13991.1|13911.1|13990.24|13910.24|10
1726067430000|2024-09-11 15:10:30|13990.58|13910.58|13991.6|13911.6|13991.77|13911.77|13990.58|13910.58|10
1726067440000|2024-09-11 15:10:40|13991.66|13911.66|13992.59|13912.59|13992.74|13912.74|13991.66|13911.66|9
1726067450000|2024-09-11 15:10:50|13992.62|13912.62|13992.37|13912.37|13992.62|13912.62|13991.84|13911.84|9
1726067460000|2024-09-11 15:11:00|13992.71|13912.71|13993.66|13913.66|13993.66|13913.66|13992.22|13912.22|10
1726067470000|2024-09-11 15:11:10|13993.79|13913.79|13993.62|13913.62|13993.81|13913.81|13992.93|13912.93|10
1726067480000|2024-09-11 15:11:20|13994.09|13914.09|13993.15|13913.15|13994.09|13914.09|13992.52|13912.52|10
1726067490000|2024-09-11 15:11:30|13993.27|13913.27|13993.48|13913.48|13993.48|13913.48|13992.62|13912.62|10
1726067500000|2024-09-11 15:11:40|13994.51|13914.51|13996.6|13916.6|13996.6|13916.6|13993.87|13913.87|10
1726067510000|2024-09-11 15:11:50|13996.96|13916.96|14000.39|13920.39|14000.39|13920.39|13996.87|13916.87|9
1726067520000|2024-09-11 15:12:00|14001.16|13921.16|14005.01|13925.01|14005.13|13925.13|14000.96|13920.96|10
1726067530000|2024-09-11 15:12:10|14005.96|13925.96|14009.77|13929.77|14009.94|13929.94|14005.96|13925.96|10
1726067540000|2024-09-11 15:12:20|14009.78|13929.78|14011.73|13931.73|14011.76|13931.76|14009.78|13929.78|10
1726067550000|2024-09-11 15:12:30|14011.69|13931.69|14011.19|13931.19|14012.15|13932.15|14011.19|13931.19|10
1726067560000|2024-09-11 15:12:40|14012.62|13932.62|14013.56|13933.56|14013.56|13933.56|14012.58|13932.58|10
1726067570000|2024-09-11 15:12:50|14013.73|13933.73|14014.16|13934.16|14014.27|13934.27|14013.73|13933.73|9
1726067580000|2024-09-11 15:13:00|14014.36|13934.36|14015.81|13935.81|14016.24|13936.24|14014.36|13934.36|10
1726067590000|2024-09-11 15:13:10|14015.65|13935.65|14017.4|13937.4|14017.52|13937.52|14015.65|13935.65|9
1726067600000|2024-09-11 15:13:20|14018.01|13938.01|14020.09|13940.09|14020.28|13940.28|14018.01|13938.01|10
1726067610000|2024-09-11 15:13:30|14021.16|13941.16|14022.24|13942.24|14022.86|13942.86|14021.16|13941.16|10
1726067620000|2024-09-11 15:13:40|14022.12|13942.12|14023.78|13943.78|14023.78|13943.78|14022.12|13942.12|10
1726067630000|2024-09-11 15:13:50|14023.23|13943.23|14023.93|13943.93|14023.93|13943.93|14023.11|13943.11|8
1726067640000|2024-09-11 15:14:00|14024.28|13944.28|14024.42|13944.42|14024.84|13944.84|14023.99|13943.99|10
1726067650000|2024-09-11 15:14:10|14024.06|13944.06|14023.62|13943.62|14024.67|13944.67|14023.62|13943.62|10
1726067660000|2024-09-11 15:14:20|14023.83|13943.83|14029.39|13949.39|14029.54|13949.54|14023.13|13943.13|10
1726067670000|2024-09-11 15:14:30|14029.53|13949.53|14030.73|13950.73|14030.78|13950.78|14029.53|13949.53|10
1726067680000|2024-09-11 15:14:40|14030.69|13950.69|14030.07|13950.07|14030.85|13950.85|14030.07|13950.07|10
1726067690000|2024-09-11 15:14:50|14029.98|13949.98|14026.82|13946.82|14029.98|13949.98|14026.82|13946.82|10
1726067700000|2024-09-11 15:15:00|14026.83|13946.83|14028.59|13948.59|14028.59|13948.59|14026.83|13946.83|10
1726067710000|2024-09-11 15:15:10|14028.03|13948.03|14031.38|13951.38|14031.38|13951.38|14028.03|13948.03|10
1726067720000|2024-09-11 15:15:20|14031.41|13951.41|14032.54|13952.54|14032.54|13952.54|14031.3|13951.3|10
1726067730000|2024-09-11 15:15:30|14032.61|13952.61|14032.9|13952.9|14033.39|13953.39|14032.61|13952.61|9
1726067740000|2024-09-11 15:15:40|14033.02|13953.02|14033.24|13953.24|14033.38|13953.38|14032.85|13952.85|10
1726067750000|2024-09-11 15:15:50|14033.01|13953.01|14032.61|13952.61|14033.26|13953.26|14032.61|13952.61|10
1726067760000|2024-09-11 15:16:00|14032.72|13952.72|14029.96|13949.96|14032.72|13952.72|14029.96|13949.96|9
1726067770000|2024-09-11 15:16:10|14030.35|13950.35|14031.07|13951.07|14032.22|13952.22|14030.35|13950.35|10
1726067780000|2024-09-11 15:16:20|14031.25|13951.25|14030.8|13950.8|14031.58|13951.58|14030.8|13950.8|10
1726067790000|2024-09-11 15:16:30|14030.69|13950.69|14028.58|13948.58|14030.73|13950.73|14028.58|13948.58|10
1726067800000|2024-09-11 15:16:40|14028.47|13948.47|14027.86|13947.86|14028.47|13948.47|14027.69|13947.69|10
1726067810000|2024-09-11 15:16:50|14027.92|13947.92|14029.35|13949.35|14029.35|13949.35|14027.04|13947.04|10
1726067820000|2024-09-11 15:17:00|14030.06|13950.06|14034.93|13954.93|14034.93|13954.93|14030.06|13950.06|10
1726067830000|2024-09-11 15:17:10|14034.96|13954.96|14034.48|13954.48|14034.96|13954.96|14034.2|13954.2|10
1726067840000|2024-09-11 15:17:20|14035.05|13955.05|14039.42|13959.42|14039.42|13959.42|14035.05|13955.05|9
1726067850000|2024-09-11 15:17:30|14039.79|13959.79|14043.99|13963.99|14043.99|13963.99|14039.79|13959.79|10
1726067860000|2024-09-11 15:17:40|14044.52|13964.52|14047.47|13967.47|14047.47|13967.47|14044.52|13964.52|10
1726067870000|2024-09-11 15:17:50|14047.45|13967.45|14047.68|13967.68|14047.87|13967.87|14047.45|13967.45|10
1726067880000|2024-09-11 15:18:00|14048.43|13968.43|14045.86|13965.86|14048.56|13968.56|14045.86|13965.86|10
1726067890000|2024-09-11 15:18:10|14045.17|13965.17|14044.54|13964.54|14045.17|13965.17|14044.4|13964.4|10
1726067900000|2024-09-11 15:18:20|14043.8|13963.8|14043.7|13963.7|14043.91|13963.91|14043.26|13963.26|10
1726067910000|2024-09-11 15:18:30|14043.83|13963.83|14045.74|13965.74|14045.74|13965.74|14043.83|13963.83|10
1726067920000|2024-09-11 15:18:40|14046.13|13966.13|14047.09|13967.09|14047.13|13967.13|14046.13|13966.13|10
1726067930000|2024-09-11 15:18:50|14047.13|13967.13|14049.97|13969.97|14049.97|13969.97|14046.53|13966.53|10
1726067940000|2024-09-11 15:19:00|14049.86|13969.86|14051.5|13971.5|14051.5|13971.5|14049.51|13969.51|10
1726067950000|2024-09-11 15:19:10|14051.66|13971.66|14053.39|13973.39|14053.74|13973.74|14051.66|13971.66|10
1726067960000|2024-09-11 15:19:20|14053.43|13973.43|14052.69|13972.69|14053.47|13973.47|14052.69|13972.69|10
1726067970000|2024-09-11 15:19:30|14052.2|13972.2|14050.4|13970.4|14052.2|13972.2|14050.4|13970.4|10
1726067980000|2024-09-11 15:19:40|14051.1|13971.1|14053.12|13973.12|14053.62|13973.62|14051.1|13971.1|10
1726067990000|2024-09-11 15:19:50|14053.14|13973.14|14054.94|13974.94|14054.95|13974.95|14053.14|13973.14|10
1726068000000|2024-09-11 15:20:00|14055.48|13975.48|14052.62|13972.62|14055.82|13975.82|14052.48|13972.48|10
1726068010000|2024-09-11 15:20:10|14052.8|13972.8|14050.05|13970.05|14052.8|13972.8|14049.43|13969.43|10
1726068020000|2024-09-11 15:20:20|14050.16|13970.16|14050.44|13970.44|14050.54|13970.54|14050.13|13970.13|10
1726068030000|2024-09-11 15:20:30|14050.23|13970.23|14051.2|13971.2|14051.4|13971.4|14049.83|13969.83|10
1726068040000|2024-09-11 15:20:40|14051.3|13971.3|14051.55|13971.55|14052.16|13972.16|14051|13971|9
1726068050000|2024-09-11 15:20:50|14051.6|13971.6|14052.56|13972.56|14052.56|13972.56|14051.6|13971.6|10
1726068060000|2024-09-11 15:21:00|14052.33|13972.33|14051.9|13971.9|14052.84|13972.84|14051.9|13971.9|10
1726068070000|2024-09-11 15:21:10|14051.98|13971.98|14049.51|13969.51|14051.98|13971.98|14049.51|13969.51|9
1726068080000|2024-09-11 15:21:20|14049.34|13969.34|14049.74|13969.74|14050.07|13970.07|14049.34|13969.34|10
1726068090000|2024-09-11 15:21:30|14049.94|13969.94|14048.07|13968.07|14049.94|13969.94|14048.07|13968.07|10
1726068100000|2024-09-11 15:21:40|14047.92|13967.92|14046.55|13966.55|14048.29|13968.29|14046.55|13966.55|10
1726068110000|2024-09-11 15:21:50|14045.97|13965.97|14044.06|13964.06|14045.97|13965.97|14043.79|13963.79|10
1726068120000|2024-09-11 15:22:00|14043.79|13963.79|14040.45|13960.45|14043.79|13963.79|14040.45|13960.45|9
1726068130000|2024-09-11 15:22:10|14040.46|13960.46|14039.04|13959.04|14040.46|13960.46|14039.04|13959.04|10
1726068140000|2024-09-11 15:22:20|14039.12|13959.12|14039.73|13959.73|14040.07|13960.07|14039.08|13959.08|10
1726068150000|2024-09-11 15:22:30|14039.66|13959.66|14041.06|13961.06|14041.06|13961.06|14039.66|13959.66|10
1726068160000|2024-09-11 15:22:40|14041.07|13961.07|14044.16|13964.16|14044.16|13964.16|14041.07|13961.07|10
1726068170000|2024-09-11 15:22:50|14043.88|13963.88|14046.24|13966.24|14046.49|13966.49|14043.88|13963.88|10
1726068180000|2024-09-11 15:23:00|14047.48|13967.48|14049.04|13969.04|14049.17|13969.17|14047.48|13967.48|10
1726068190000|2024-09-11 15:23:10|14049.14|13969.14|14054.1|13974.1|14054.1|13974.1|14049.14|13969.14|10
1726068200000|2024-09-11 15:23:20|14054.5|13974.5|14053.84|13973.84|14054.91|13974.91|14053.84|13973.84|10
1726068210000|2024-09-11 15:23:30|14053.67|13973.67|14051.78|13971.78|14053.67|13973.67|14051.78|13971.78|10
1726068220000|2024-09-11 15:23:40|14051.26|13971.26|14050.88|13970.88|14051.26|13971.26|14050.55|13970.55|10
1726068230000|2024-09-11 15:23:50|14050.92|13970.92|14046.12|13966.12|14050.93|13970.93|14046.12|13966.12|10
1726068240000|2024-09-11 15:24:00|14045.77|13965.77|14043.89|13963.89|14045.87|13965.87|14043.72|13963.72|10
1726068250000|2024-09-11 15:24:10|14043.67|13963.67|14045.19|13965.19|14045.19|13965.19|14042.71|13962.71|10
1726068260000|2024-09-11 15:24:20|14045.52|13965.52|14042.66|13962.66|14046.85|13966.85|14042.66|13962.66|10
1726068270000|2024-09-11 15:24:30|14042.23|13962.23|14040.42|13960.42|14042.23|13962.23|14040.42|13960.42|10
1726068280000|2024-09-11 15:24:40|14040.25|13960.25|14042.27|13962.27|14042.27|13962.27|14039.17|13959.17|10
1726068290000|2024-09-11 15:24:50|14042.75|13962.75|14039.82|13959.82|14042.75|13962.75|14039.22|13959.22|10
1726068300000|2024-09-11 15:25:00|14039.85|13959.85|14041.09|13961.09|14041.09|13961.09|14039.82|13959.82|10
1726068310000|2024-09-11 15:25:10|14041.13|13961.13|14042.61|13962.61|14042.73|13962.73|14041.13|13961.13|10
1726068320000|2024-09-11 15:25:20|14043.36|13963.36|14047.09|13967.09|14047.09|13967.09|14043.36|13963.36|10
1726068330000|2024-09-11 15:25:30|14047.15|13967.15|14047.64|13967.64|14047.64|13967.64|14046.93|13966.93|8
1726068340000|2024-09-11 15:25:40|14047.72|13967.72|14049.24|13969.24|14049.24|13969.24|14047.72|13967.72|10
1726068350000|2024-09-11 15:25:50|14049.02|13969.02|14056.03|13976.03|14056.03|13976.03|14049.02|13969.02|10
1726068360000|2024-09-11 15:26:00|14056.44|13976.44|14057.89|13977.89|14057.94|13977.94|14056.44|13976.44|10
1726068370000|2024-09-11 15:26:10|14057.86|13977.86|14058.76|13978.76|14058.76|13978.76|14057.61|13977.61|9
1726068380000|2024-09-11 15:26:20|14059.94|13979.94|14063.14|13983.14|14063.14|13983.14|14059.94|13979.94|10
1726068390000|2024-09-11 15:26:30|14063.23|13983.23|14069.86|13989.86|14069.86|13989.86|14063.23|13983.23|10
1726068400000|2024-09-11 15:26:40|14069.97|13989.97|14073.04|13993.04|14073.31|13993.31|14069.95|13989.95|10
1726068410000|2024-09-11 15:26:50|14073.05|13993.05|14068.61|13988.61|14073.23|13993.23|14068.61|13988.61|10
1726068420000|2024-09-11 15:27:00|14068.41|13988.41|14070.89|13990.89|14071|13991|14067.43|13987.43|10
1726068430000|2024-09-11 15:27:10|14070.9|13990.9|14061.92|13981.92|14071.46|13991.46|14061.92|13981.92|9
1726068440000|2024-09-11 15:27:20|14061.46|13981.46|14062.73|13982.73|14062.75|13982.75|14060.62|13980.62|10
1726068450000|2024-09-11 15:27:30|14062.47|13982.47|14063.39|13983.39|14063.43|13983.43|14062.28|13982.28|10
1726068460000|2024-09-11 15:27:40|14061.83|13981.83|14061.27|13981.27|14061.83|13981.83|14060.69|13980.69|10
1726068470000|2024-09-11 15:27:50|14061.39|13981.39|14057.11|13977.11|14061.45|13981.45|14057.11|13977.11|10
1726068480000|2024-09-11 15:28:00|14056.4|13976.4|14054.84|13974.84|14056.4|13976.4|14054.64|13974.64|10
1726068490000|2024-09-11 15:28:10|14055.59|13975.59|14057.07|13977.07|14057.07|13977.07|14055.5|13975.5|10
1726068500000|2024-09-11 15:28:20|14057.7|13977.7|14057.87|13977.87|14058.27|13978.27|14057.47|13977.47|9
1726068510000|2024-09-11 15:28:30|14057.88|13977.88|14060.02|13980.02|14060.02|13980.02|14057.88|13977.88|8
1726068520000|2024-09-11 15:28:40|14061.62|13981.62|14064.59|13984.59|14064.83|13984.83|14061.62|13981.62|10
1726068530000|2024-09-11 15:28:50|14064.55|13984.55|14066.58|13986.58|14066.58|13986.58|14064.47|13984.47|10
1726068540000|2024-09-11 15:29:00|14068.06|13988.06|14068.5|13988.5|14069.57|13989.57|14068.06|13988.06|10
1726068550000|2024-09-11 15:29:10|14068.93|13988.93|14068.25|13988.25|14068.93|13988.93|14068.25|13988.25|10
1726068560000|2024-09-11 15:29:20|14068.05|13988.05|14070.66|13990.66|14070.66|13990.66|14068.05|13988.05|10
1726068570000|2024-09-11 15:29:30|14070.16|13990.16|14069.63|13989.63|14070.19|13990.19|14068.95|13988.95|10
1726068580000|2024-09-11 15:29:40|14069.27|13989.27|14069.18|13989.18|14069.37|13989.37|14068.88|13988.88|9
1726068590000|2024-09-11 15:29:50|14069.34|13989.34|14068.18|13988.18|14069.56|13989.56|14068.18|13988.18|10
1726068600000|2024-09-11 15:30:00|14068|13988|14067.85|13987.85|14068|13988|14067.28|13987.28|10
1726068610000|2024-09-11 15:30:10|14067.95|13987.95|14067.75|13987.75|14068.06|13988.06|14067.64|13987.64|8
1726068620000|2024-09-11 15:30:20|14067.83|13987.83|14063.65|13983.65|14067.83|13987.83|14063.65|13983.65|10
1726068630000|2024-09-11 15:30:30|14062.72|13982.72|14060.85|13980.85|14062.72|13982.72|14060.17|13980.17|9
1726068640000|2024-09-11 15:30:40|14060.69|13980.69|14059.14|13979.14|14060.69|13980.69|14058.96|13978.96|10
1726068650000|2024-09-11 15:30:50|14059.35|13979.35|14059.38|13979.38|14060.03|13980.03|14059.34|13979.34|10
1726068660000|2024-09-11 15:31:00|14059.52|13979.52|14065.49|13985.49|14065.49|13985.49|14059.52|13979.52|10
1726068670000|2024-09-11 15:31:10|14065.64|13985.64|14070.43|13990.43|14070.43|13990.43|14065.64|13985.64|10
1726068680000|2024-09-11 15:31:20|14070.5|13990.5|14073.25|13993.25|14073.25|13993.25|14070.25|13990.25|10
1726068690000|2024-09-11 15:31:30|14073.65|13993.65|14074.12|13994.12|14074.45|13994.45|14073.46|13993.46|10
1726068700000|2024-09-11 15:31:40|14074.06|13994.06|14076.46|13996.46|14076.46|13996.46|14074.06|13994.06|9
1726068710000|2024-09-11 15:31:50|14076.76|13996.76|14079.23|13999.23|14079.25|13999.25|14076.76|13996.76|10
1726068720000|2024-09-11 15:32:00|14079.09|13999.09|14079.9|13999.9|14079.9|13999.9|14079.08|13999.08|10
1726068730000|2024-09-11 15:32:10|14079.91|13999.91|14080.58|14000.58|14080.58|14000.58|14079.48|13999.48|10
1726068740000|2024-09-11 15:32:20|14081.24|14001.24|14082.95|14002.95|14083.27|14003.27|14081.24|14001.24|10
1726068750000|2024-09-11 15:32:30|14084.28|14004.28|14082.28|14002.28|14085|14005|14082.28|14002.28|10
1726068760000|2024-09-11 15:32:40|14082.22|14002.22|14080.55|14000.55|14082.38|14002.38|14080.55|14000.55|10
1726068770000|2024-09-11 15:32:50|14080.51|14000.51|14079.13|13999.13|14080.6|14000.6|14078.24|13998.24|10
1726068780000|2024-09-11 15:33:00|14079.35|13999.35|14080.74|14000.74|14080.74|14000.74|14079.16|13999.16|10
1726068790000|2024-09-11 15:33:10|14080.63|14000.63|14080.66|14000.66|14081.16|14001.16|14080.55|14000.55|10
1726068800000|2024-09-11 15:33:20|14081.14|14001.14|14081.81|14001.81|14082.11|14002.11|14081.14|14001.14|10
1726068810000|2024-09-11 15:33:30|14081.77|14001.77|14083.55|14003.55|14083.55|14003.55|14081.77|14001.77|9
1726068820000|2024-09-11 15:33:40|14083.5|14003.5|14083.57|14003.57|14083.75|14003.75|14083.48|14003.48|9
1726068830000|2024-09-11 15:33:50|14083.55|14003.55|14083.83|14003.83|14084.28|14004.28|14083.52|14003.52|10
1726068840000|2024-09-11 15:34:00|14084|14004|14084.56|14004.56|14084.56|14004.56|14083.71|14003.71|10
1726068850000|2024-09-11 15:34:10|14084.67|14004.67|14084.54|14004.54|14084.67|14004.67|14084.33|14004.33|6
1726068860000|2024-09-11 15:34:20|14084.5|14004.5|14082.35|14002.35|14084.58|14004.58|14082.35|14002.35|10
1726068870000|2024-09-11 15:34:30|14081.62|14001.62|14082.58|14002.58|14082.58|14002.58|14081.62|14001.62|10
1726068880000|2024-09-11 15:34:40|14082.57|14002.57|14083.42|14003.42|14083.42|14003.42|14082.57|14002.57|10
1726068890000|2024-09-11 15:34:50|14083.41|14003.41|14082.84|14002.84|14083.41|14003.41|14082.71|14002.71|8
1726068900000|2024-09-11 15:35:00|14082.85|14002.85|14085.86|14005.86|14085.86|14005.86|14082.85|14002.85|10
1726068910000|2024-09-11 15:35:10|14086.01|14006.01|14085.6|14005.6|14086.01|14006.01|14085.41|14005.41|10
1726068920000|2024-09-11 15:35:20|14085.62|14005.62|14081.72|14001.72|14085.62|14005.62|14081.71|14001.71|10
1726068930000|2024-09-11 15:35:30|14081.26|14001.26|14080.35|14000.35|14081.26|14001.26|14080.22|14000.22|10
1726068940000|2024-09-11 15:35:40|14080.73|14000.73|14080.49|14000.49|14080.94|14000.94|14080.04|14000.04|9
1726068950000|2024-09-11 15:35:50|14080.54|14000.54|14080.87|14000.87|14081.95|14001.95|14080.54|14000.54|10
1726068960000|2024-09-11 15:36:00|14080.73|14000.73|14080.11|14000.11|14080.92|14000.92|14080.01|14000.01|10
1726068970000|2024-09-11 15:36:10|14078.59|13998.59|14077.51|13997.51|14078.59|13998.59|14077.16|13997.16|8
1726068980000|2024-09-11 15:36:20|14077.22|13997.22|14073.31|13993.31|14077.22|13997.22|14073.31|13993.31|10
1726068990000|2024-09-11 15:36:30|14073.7|13993.7|14074.48|13994.48|14074.58|13994.58|14073.69|13993.69|10
1726069000000|2024-09-11 15:36:40|14074.45|13994.45|14073.62|13993.62|14074.46|13994.46|14072.16|13992.16|10
1726069010000|2024-09-11 15:36:50|14073.74|13993.74|14077.97|13997.97|14078.31|13998.31|14073.74|13993.74|10
1726069020000|2024-09-11 15:37:00|14078.32|13998.32|14082.88|14002.88|14082.88|14002.88|14078.32|13998.32|10
1726069030000|2024-09-11 15:37:10|14082.35|14002.35|14083.69|14003.69|14083.77|14003.77|14081.88|14001.88|10
1726069040000|2024-09-11 15:37:20|14083.79|14003.79|14084.92|14004.92|14084.92|14004.92|14083.11|14003.11|10
1726069050000|2024-09-11 15:37:30|14085.18|14005.18|14085.86|14005.86|14085.94|14005.94|14084.84|14004.84|10
1726069060000|2024-09-11 15:37:40|14086.02|14006.02|14085.8|14005.8|14086.03|14006.03|14085.61|14005.61|8
1726069070000|2024-09-11 15:37:50|14085.88|14005.88|14083.28|14003.28|14085.88|14005.88|14082.78|14002.78|10
1726069080000|2024-09-11 15:38:00|14083.49|14003.49|14086.14|14006.14|14086.14|14006.14|14083.46|14003.46|10
1726069090000|2024-09-11 15:38:10|14086.13|14006.13|14087.29|14007.29|14087.29|14007.29|14086.13|14006.13|9
1726069100000|2024-09-11 15:38:20|14088.2|14008.2|14089.86|14009.86|14089.91|14009.91|14088.2|14008.2|10
1726069110000|2024-09-11 15:38:30|14090.24|14010.24|14090.38|14010.38|14090.5|14010.5|14089.99|14009.99|9
1726069120000|2024-09-11 15:38:40|14090.18|14010.18|14092.1|14012.1|14092.1|14012.1|14090.18|14010.18|10
1726069130000|2024-09-11 15:38:50|14092.46|14012.46|14096.35|14016.35|14096.35|14016.35|14092.43|14012.43|10
1726069140000|2024-09-11 15:39:00|14097.58|14017.58|14107.17|14027.17|14107.17|14027.17|14097.58|14017.58|10
1726069150000|2024-09-11 15:39:10|14107.52|14027.52|14112.9|14032.9|14112.9|14032.9|14107.36|14027.36|10
1726069160000|2024-09-11 15:39:20|14113.54|14033.54|14115.35|14035.35|14115.58|14035.58|14113.24|14033.24|10
1726069170000|2024-09-11 15:39:30|14115.65|14035.65|14116.26|14036.26|14116.26|14036.26|14115.54|14035.54|9
1726069180000|2024-09-11 15:39:40|14116.19|14036.19|14118.09|14038.09|14118.13|14038.13|14116.19|14036.19|10
1726069190000|2024-09-11 15:39:50|14117.86|14037.86|14119.46|14039.46|14119.46|14039.46|14117.81|14037.81|8
1726069200000|2024-09-11 15:40:00|14119.78|14039.78|14118.47|14038.47|14120.37|14040.37|14118.47|14038.47|10
1726069210000|2024-09-11 15:40:10|14118.22|14038.22|14116.75|14036.75|14118.22|14038.22|14116.07|14036.07|10
1726069220000|2024-09-11 15:40:20|14116.56|14036.56|14115.78|14035.78|14116.57|14036.57|14115.72|14035.72|10
1726069230000|2024-09-11 15:40:30|14115.99|14035.99|14116.86|14036.86|14116.9|14036.9|14115.99|14035.99|10
1726069240000|2024-09-11 15:40:40|14117.48|14037.48|14118.71|14038.71|14118.83|14038.83|14117.48|14037.48|9
1726069250000|2024-09-11 15:40:50|14118.48|14038.48|14115|14035|14118.62|14038.62|14115|14035|10
1726069260000|2024-09-11 15:41:00|14114.99|14034.99|14115.43|14035.43|14115.83|14035.83|14114.99|14034.99|10
1726069270000|2024-09-11 15:41:10|14115.69|14035.69|14118.56|14038.56|14118.56|14038.56|14115.69|14035.69|10
1726069280000|2024-09-11 15:41:20|14118.21|14038.21|14117.01|14037.01|14118.43|14038.43|14117.01|14037.01|10
1726069290000|2024-09-11 15:41:30|14116.92|14036.92|14118.5|14038.5|14118.5|14038.5|14115.16|14035.16|9
1726069300000|2024-09-11 15:41:40|14118.67|14038.67|14130.56|14050.56|14130.56|14050.56|14118.65|14038.65|10
1726069310000|2024-09-11 15:41:50|14130.34|14050.34|14136.95|14056.95|14136.95|14056.95|14130.34|14050.34|10
1726069320000|2024-09-11 15:42:00|14136.87|14056.87|14138.04|14058.04|14138.04|14058.04|14136.87|14056.87|10
1726069330000|2024-09-11 15:42:10|14137.6|14057.6|14144.46|14064.46|14144.46|14064.46|14136.93|14056.93|10
1726069340000|2024-09-11 15:42:20|14145.46|14065.46|14153.55|14073.55|14153.55|14073.55|14145.3|14065.3|10
1726069350000|2024-09-11 15:42:30|14154.16|14074.16|14157.13|14077.13|14157.13|14077.13|14154.16|14074.16|10
1726069360000|2024-09-11 15:42:40|14158.84|14078.84|14157.81|14077.81|14159.95|14079.95|14157.81|14077.81|10
1726069370000|2024-09-11 15:42:50|14157.85|14077.85|14160.48|14080.48|14160.48|14080.48|14157.85|14077.85|10
1726069380000|2024-09-11 15:43:00|14160.49|14080.49|14159.98|14079.98|14161.48|14081.48|14159.33|14079.33|10
1726069390000|2024-09-11 15:43:10|14160.11|14080.11|14156.8|14076.8|14160.55|14080.55|14156.69|14076.69|10
1726069400000|2024-09-11 15:43:20|14156.53|14076.53|14158.94|14078.94|14158.94|14078.94|14156.12|14076.12|10
1726069410000|2024-09-11 15:43:30|14159.36|14079.36|14159.73|14079.73|14159.83|14079.83|14159.13|14079.13|10
1726069420000|2024-09-11 15:43:40|14159.65|14079.65|14171.85|14091.85|14171.85|14091.85|14159.65|14079.65|10
1726069430000|2024-09-11 15:43:50|14172.18|14092.18|14179|14099|14179|14099|14172.18|14092.18|10
1726069440000|2024-09-11 15:44:00|14181.04|14101.04|14185.85|14105.85|14186.98|14106.98|14181.04|14101.04|10
1726069450000|2024-09-11 15:44:10|14185.89|14105.89|14183.43|14103.43|14185.89|14105.89|14183.43|14103.43|10
1726069460000|2024-09-11 15:44:20|14183.7|14103.7|14184.67|14104.67|14185.03|14105.03|14183.59|14103.59|10
1726069470000|2024-09-11 15:44:30|14184.69|14104.69|14186.86|14106.86|14187.16|14107.16|14184.57|14104.57|10
1726069480000|2024-09-11 15:44:40|14186.82|14106.82|14182.82|14102.82|14187.17|14107.17|14181.91|14101.91|10
1726069490000|2024-09-11 15:44:50|14182.73|14102.73|14184.87|14104.87|14184.87|14104.87|14182.73|14102.73|10
1726069500000|2024-09-11 15:45:00|14184.68|14104.68|14182.64|14102.64|14185.72|14105.72|14182.64|14102.64|10
1726069510000|2024-09-11 15:45:10|14181.15|14101.15|14179.6|14099.6|14181.15|14101.15|14178.21|14098.21|10
1726069520000|2024-09-11 15:45:20|14179.93|14099.93|14183.73|14103.73|14184.17|14104.17|14179.93|14099.93|10
1726069530000|2024-09-11 15:45:30|14184.05|14104.05|14186.24|14106.24|14186.38|14106.38|14184.05|14104.05|8
1726069540000|2024-09-11 15:45:40|14186.77|14106.77|14186.7|14106.7|14187.93|14107.93|14186.7|14106.7|10
1726069550000|2024-09-11 15:45:50|14186.23|14106.23|14185.75|14105.75|14186.23|14106.23|14185.03|14105.03|10
1726069560000|2024-09-11 15:46:00|14185.48|14105.48|14186.08|14106.08|14186.47|14106.47|14185.48|14105.48|9
1726069570000|2024-09-11 15:46:10|14185.77|14105.77|14185.2|14105.2|14185.77|14105.77|14184.09|14104.09|9
1726069580000|2024-09-11 15:46:20|14185.02|14105.02|14188.5|14108.5|14188.5|14108.5|14185.02|14105.02|10
1726069590000|2024-09-11 15:46:30|14189.29|14109.29|14198.17|14118.17|14198.3|14118.3|14189.29|14109.29|10
1726069600000|2024-09-11 15:46:40|14197.86|14117.86|14194.53|14114.53|14197.91|14117.91|14194.53|14114.53|10
1726069610000|2024-09-11 15:46:50|14194.33|14114.33|14193.33|14113.33|14195.43|14115.43|14193.22|14113.22|10
1726069620000|2024-09-11 15:47:00|14193.19|14113.19|14193.24|14113.24|14194.16|14114.16|14192.73|14112.73|10
1726069630000|2024-09-11 15:47:10|14193.14|14113.14|14196.96|14116.96|14197.05|14117.05|14192.89|14112.89|10
1726069640000|2024-09-11 15:47:20|14196.19|14116.19|14195.99|14115.99|14196.96|14116.96|14195.99|14115.99|10
1726069650000|2024-09-11 15:47:30|14195.73|14115.73|14196.1|14116.1|14197.23|14117.23|14195.63|14115.63|10
1726069660000|2024-09-11 15:47:40|14195.57|14115.57|14191.77|14111.77|14195.57|14115.57|14191.77|14111.77|10
1726069670000|2024-09-11 15:47:50|14192.41|14112.41|14191.01|14111.01|14192.74|14112.74|14191.01|14111.01|10
1726069680000|2024-09-11 15:48:00|14189.33|14109.33|14187.38|14107.38|14189.33|14109.33|14186.79|14106.79|10
1726069690000|2024-09-11 15:48:10|14187.17|14107.17|14191.56|14111.56|14191.56|14111.56|14187.17|14107.17|10
1726069700000|2024-09-11 15:48:20|14191.76|14111.76|14194.95|14114.95|14195.29|14115.29|14191.76|14111.76|10
1726069710000|2024-09-11 15:48:30|14195.81|14115.81|14195.73|14115.73|14196.73|14116.73|14195.73|14115.73|10
1726069720000|2024-09-11 15:48:40|14195.45|14115.45|14191.55|14111.55|14195.45|14115.45|14191.55|14111.55|9
1726069730000|2024-09-11 15:48:50|14189.83|14109.83|14187.22|14107.22|14189.83|14109.83|14187.22|14107.22|10
1726069740000|2024-09-11 15:49:00|14187.1|14107.1|14186.78|14106.78|14187.25|14107.25|14186.7|14106.7|9
1726069750000|2024-09-11 15:49:10|14186.8|14106.8|14187.04|14107.04|14187.65|14107.65|14186.8|14106.8|10
1726069760000|2024-09-11 15:49:20|14186.57|14106.57|14184.96|14104.96|14186.57|14106.57|14184.96|14104.96|9
1726069770000|2024-09-11 15:49:30|14184.92|14104.92|14183.17|14103.17|14184.92|14104.92|14183.17|14103.17|10
1726069780000|2024-09-11 15:49:40|14182.8|14102.8|14181.14|14101.14|14182.8|14102.8|14180.98|14100.98|10
1726069790000|2024-09-11 15:49:50|14180.65|14100.65|14179.11|14099.11|14180.83|14100.83|14179.11|14099.11|10
1726069800000|2024-09-11 15:50:00|14178.63|14098.63|14177.44|14097.44|14179.24|14099.24|14177.34|14097.34|10
1726069810000|2024-09-11 15:50:10|14177.41|14097.41|14173.1|14093.1|14177.41|14097.41|14173.1|14093.1|10
1726069820000|2024-09-11 15:50:20|14170.99|14090.99|14165.26|14085.26|14170.99|14090.99|14165.26|14085.26|10
1726069830000|2024-09-11 15:50:30|14165.22|14085.22|14161.98|14081.98|14165.37|14085.37|14161.98|14081.98|10
1726069840000|2024-09-11 15:50:40|14161.96|14081.96|14159.5|14079.5|14161.96|14081.96|14159.5|14079.5|10
1726069850000|2024-09-11 15:50:50|14156.99|14076.99|14155.34|14075.34|14156.99|14076.99|14155.34|14075.34|10
1726069860000|2024-09-11 15:51:00|14155.74|14075.74|14157.42|14077.42|14157.42|14077.42|14155.74|14075.74|10
1726069870000|2024-09-11 15:51:10|14157.24|14077.24|14156.52|14076.52|14157.24|14077.24|14155.95|14075.95|10
1726069880000|2024-09-11 15:51:20|14156.68|14076.68|14152.96|14072.96|14156.78|14076.78|14152.96|14072.96|10
1726069890000|2024-09-11 15:51:30|14152.89|14072.89|14152.7|14072.7|14152.89|14072.89|14152.43|14072.43|10
1726069900000|2024-09-11 15:51:40|14152.62|14072.62|14145.78|14065.78|14152.62|14072.62|14145.78|14065.78|10
1726069910000|2024-09-11 15:51:50|14144.96|14064.96|14146.08|14066.08|14146.16|14066.16|14144.96|14064.96|10
1726069920000|2024-09-11 15:52:00|14145.6|14065.6|14144.56|14064.56|14145.6|14065.6|14144.56|14064.56|10
1726069930000|2024-09-11 15:52:10|14144.51|14064.51|14142.62|14062.62|14144.51|14064.51|14142.62|14062.62|10
1726069940000|2024-09-11 15:52:20|14142.56|14062.56|14142.9|14062.9|14143.1|14063.1|14142.24|14062.24|9
1726069950000|2024-09-11 15:52:30|14142.64|14062.64|14145.39|14065.39|14145.42|14065.42|14142.64|14062.64|10
1726069960000|2024-09-11 15:52:40|14145.5|14065.5|14147.62|14067.62|14148.01|14068.01|14145.5|14065.5|10
1726069970000|2024-09-11 15:52:50|14147.54|14067.54|14146.81|14066.81|14147.54|14067.54|14145.89|14065.89|10
1726069980000|2024-09-11 15:53:00|14146.65|14066.65|14147.02|14067.02|14147.05|14067.05|14145.96|14065.96|10
1726069990000|2024-09-11 15:53:10|14147.48|14067.48|14145.52|14065.52|14147.48|14067.48|14145.52|14065.52|10
1726070000000|2024-09-11 15:53:20|14145.32|14065.32|14141.23|14061.23|14145.32|14065.32|14141.23|14061.23|10
1726070010000|2024-09-11 15:53:30|14141.34|14061.34|14136.8|14056.8|14141.34|14061.34|14136.8|14056.8|10
1726070020000|2024-09-11 15:53:40|14136.55|14056.55|14135.35|14055.35|14136.55|14056.55|14134.99|14054.99|9
1726070030000|2024-09-11 15:53:50|14135.04|14055.04|14133.03|14053.03|14135.04|14055.04|14133.03|14053.03|10
1726070040000|2024-09-11 15:54:00|14132.91|14052.91|14133.14|14053.14|14133.65|14053.65|14132.68|14052.68|10
1726070050000|2024-09-11 15:54:10|14133.02|14053.02|14130.84|14050.84|14133.02|14053.02|14130.66|14050.66|10
1726070060000|2024-09-11 15:54:20|14130.71|14050.71|14130.16|14050.16|14130.71|14050.71|14129.85|14049.85|10
1726070070000|2024-09-11 15:54:30|14130.45|14050.45|14130.21|14050.21|14130.45|14050.45|14130.05|14050.05|10
1726070080000|2024-09-11 15:54:40|14130.2|14050.2|14128.64|14048.64|14130.2|14050.2|14128.13|14048.13|10
1726070090000|2024-09-11 15:54:50|14128.54|14048.54|14127.57|14047.57|14128.82|14048.82|14127.57|14047.57|9
1726070100000|2024-09-11 15:55:00|14127.58|14047.58|14126.43|14046.43|14128.13|14048.13|14126.43|14046.43|10
1726070110000|2024-09-11 15:55:10|14126.02|14046.02|14125.94|14045.94|14126.02|14046.02|14124.87|14044.87|10
1726070120000|2024-09-11 15:55:20|14126.87|14046.87|14128.75|14048.75|14128.75|14048.75|14126.87|14046.87|10
1726070130000|2024-09-11 15:55:30|14129.28|14049.28|14133.91|14053.91|14134.2|14054.2|14129.28|14049.28|10
1726070140000|2024-09-11 15:55:40|14133.87|14053.87|14135.09|14055.09|14135.09|14055.09|14133.77|14053.77|10
1726070150000|2024-09-11 15:55:50|14135.33|14055.33|14134.88|14054.88|14135.87|14055.87|14134.88|14054.88|10
1726070160000|2024-09-11 15:56:00|14134.44|14054.44|14135.58|14055.58|14135.58|14055.58|14133.61|14053.61|10
1726070170000|2024-09-11 15:56:10|14134.86|14054.86|14127.07|14047.07|14134.86|14054.86|14127.07|14047.07|10
1726070180000|2024-09-11 15:56:20|14125.95|14045.95|14121.57|14041.57|14125.96|14045.96|14121.57|14041.57|10
1726070190000|2024-09-11 15:56:30|14121.5|14041.5|14118.45|14038.45|14121.5|14041.5|14118.45|14038.45|10
1726070200000|2024-09-11 15:56:40|14118.8|14038.8|14112.96|14032.96|14118.8|14038.8|14112.8|14032.8|10
1726070210000|2024-09-11 15:56:50|14112.81|14032.81|14114.23|14034.23|14114.64|14034.64|14112.81|14032.81|10
1726070220000|2024-09-11 15:57:00|14115.1|14035.1|14115.21|14035.21|14115.21|14035.21|14114.82|14034.82|10
1726070230000|2024-09-11 15:57:10|14115.25|14035.25|14113.23|14033.23|14115.25|14035.25|14113.23|14033.23|10
1726070240000|2024-09-11 15:57:20|14112.94|14032.94|14109.52|14029.52|14112.94|14032.94|14109.52|14029.52|10
1726070250000|2024-09-11 15:57:30|14109.54|14029.54|14109.88|14029.88|14109.88|14029.88|14108.63|14028.63|10
1726070260000|2024-09-11 15:57:40|14109.76|14029.76|14112.35|14032.35|14112.35|14032.35|14109.76|14029.76|8
1726070270000|2024-09-11 15:57:50|14112.44|14032.44|14115.17|14035.17|14115.17|14035.17|14112.44|14032.44|9
1726070280000|2024-09-11 15:58:00|14115.34|14035.34|14116.13|14036.13|14116.16|14036.16|14115.34|14035.34|10
1726070290000|2024-09-11 15:58:10|14116.78|14036.78|14112.96|14032.96|14118.48|14038.48|14112.96|14032.96|10
1726070300000|2024-09-11 15:58:20|14112.74|14032.74|14116.33|14036.33|14116.33|14036.33|14111.09|14031.09|10
1726070310000|2024-09-11 15:58:30|14116.89|14036.89|14118.43|14038.43|14118.43|14038.43|14116.71|14036.71|10
1726070320000|2024-09-11 15:58:40|14119.26|14039.26|14119.1|14039.1|14119.26|14039.26|14118.72|14038.72|10
1726070330000|2024-09-11 15:58:50|14119.07|14039.07|14121.63|14041.63|14121.73|14041.73|14119.07|14039.07|10
1726070340000|2024-09-11 15:59:00|14121.61|14041.61|14121.78|14041.78|14121.78|14041.78|14121.31|14041.31|10
1726070350000|2024-09-11 15:59:10|14121.6|14041.6|14123.87|14043.87|14123.87|14043.87|14121.6|14041.6|10
1726070360000|2024-09-11 15:59:20|14123.79|14043.79|14122.94|14042.94|14123.79|14043.79|14121.88|14041.88|10
1726070370000|2024-09-11 15:59:30|14123.3|14043.3|14124.03|14044.03|14124.03|14044.03|14122.83|14042.83|10
1726070380000|2024-09-11 15:59:40|14124.05|14044.05|14126.95|14046.95|14126.95|14046.95|14124.05|14044.05|10
1726070390000|2024-09-11 15:59:50|14127.71|14047.71|14127.92|14047.92|14128.16|14048.16|14127.6|14047.6|10
1726070400000|2024-09-11 16:00:00|14127.7|14047.7|14125.31|14045.31|14127.7|14047.7|14124.14|14044.14|10
1726070410000|2024-09-11 16:00:10|14125.33|14045.33|14125.56|14045.56|14126.46|14046.46|14125.33|14045.33|10
1726070420000|2024-09-11 16:00:20|14125|14045|14122.51|14042.51|14125|14045|14122.51|14042.51|10
1726070430000|2024-09-11 16:00:30|14122.48|14042.48|14125.77|14045.77|14125.77|14045.77|14122.48|14042.48|10
1726070440000|2024-09-11 16:00:40|14125.65|14045.65|14126.39|14046.39|14126.41|14046.41|14125.27|14045.27|10
1726070450000|2024-09-11 16:00:50|14126.37|14046.37|14128.74|14048.74|14128.74|14048.74|14126.37|14046.37|10
1726070460000|2024-09-11 16:01:00|14128.94|14048.94|14129.98|14049.98|14129.98|14049.98|14128.4|14048.4|10
1726070470000|2024-09-11 16:01:10|14129.81|14049.81|14130.31|14050.31|14130.75|14050.75|14129.81|14049.81|10
1726070480000|2024-09-11 16:01:20|14130.61|14050.61|14132.93|14052.93|14132.93|14052.93|14130.4|14050.4|10
1726070490000|2024-09-11 16:01:30|14133.06|14053.06|14135.24|14055.24|14135.24|14055.24|14133.06|14053.06|9
1726070500000|2024-09-11 16:01:40|14135.51|14055.51|14137.19|14057.19|14137.19|14057.19|14135.39|14055.39|10
1726070510000|2024-09-11 16:01:50|14137.29|14057.29|14138.27|14058.27|14138.88|14058.88|14137.16|14057.16|10
1726070520000|2024-09-11 16:02:00|14138.72|14058.72|14140.52|14060.52|14140.52|14060.52|14138.53|14058.53|10
1726070530000|2024-09-11 16:02:10|14140.57|14060.57|14142.06|14062.06|14142.06|14062.06|14140.57|14060.57|10
1726070540000|2024-09-11 16:02:20|14142.32|14062.32|14145.65|14065.65|14145.65|14065.65|14142.32|14062.32|10
1726070550000|2024-09-11 16:02:30|14146.69|14066.69|14148.64|14068.64|14148.73|14068.73|14146.69|14066.69|10
1726070560000|2024-09-11 16:02:40|14148.92|14068.92|14149.76|14069.76|14150.11|14070.11|14148.92|14068.92|9
1726070570000|2024-09-11 16:02:50|14150.8|14070.8|14151.38|14071.38|14151.88|14071.88|14150.8|14070.8|10
1726070580000|2024-09-11 16:03:00|14151.36|14071.36|14158.48|14078.48|14158.48|14078.48|14151.36|14071.36|9
1726070590000|2024-09-11 16:03:10|14158.51|14078.51|14168.64|14088.64|14168.64|14088.64|14158.43|14078.43|10
1726070600000|2024-09-11 16:03:20|14169.52|14089.52|14169.2|14089.2|14170.21|14090.21|14169.2|14089.2|10
1726070610000|2024-09-11 16:03:30|14168.98|14088.98|14168.8|14088.8|14169.46|14089.46|14168.69|14088.69|10
1726070620000|2024-09-11 16:03:40|14169.02|14089.02|14170.74|14090.74|14170.74|14090.74|14169.02|14089.02|9
1726070630000|2024-09-11 16:03:50|14170.78|14090.78|14172|14092|14172|14092|14170.73|14090.73|10
1726070640000|2024-09-11 16:04:00|14172.13|14092.13|14170.29|14090.29|14172.68|14092.68|14170.29|14090.29|10
1726070650000|2024-09-11 16:04:10|14170.21|14090.21|14173.9|14093.9|14174.1|14094.1|14170.21|14090.21|10
1726070660000|2024-09-11 16:04:20|14173.87|14093.87|14177.88|14097.88|14177.88|14097.88|14173.87|14093.87|10
1726070670000|2024-09-11 16:04:30|14177.93|14097.93|14180.52|14100.52|14180.52|14100.52|14177.93|14097.93|10
1726070680000|2024-09-11 16:04:40|14180.9|14100.9|14183.04|14103.04|14183.04|14103.04|14180.9|14100.9|10
1726070690000|2024-09-11 16:04:50|14182.9|14102.9|14187.09|14107.09|14187.09|14107.09|14182.9|14102.9|10
1726070700000|2024-09-11 16:05:00|14186.89|14106.89|14189.22|14109.22|14190.6|14110.6|14186.89|14106.89|10
1726070710000|2024-09-11 16:05:10|14189.45|14109.45|14194.16|14114.16|14195.7|14115.7|14189.45|14109.45|10
1726070720000|2024-09-11 16:05:20|14194|14114|14204.45|14124.45|14204.45|14124.45|14194|14114|10
1726070730000|2024-09-11 16:05:30|14205.18|14125.18|14210.21|14130.21|14210.69|14130.69|14205.18|14125.18|10
1726070740000|2024-09-11 16:05:40|14210.18|14130.18|14214.82|14134.82|14214.89|14134.89|14209.87|14129.87|10
1726070750000|2024-09-11 16:05:50|14214.71|14134.71|14216.48|14136.48|14216.48|14136.48|14214.44|14134.44|10
1726070760000|2024-09-11 16:06:00|14216.67|14136.67|14215.52|14135.52|14218.05|14138.05|14215.52|14135.52|10
1726070770000|2024-09-11 16:06:10|14215.6|14135.6|14212.66|14132.66|14215.6|14135.6|14212.66|14132.66|10
1726070780000|2024-09-11 16:06:20|14212.67|14132.67|14216.56|14136.56|14216.68|14136.68|14212.67|14132.67|9
1726070790000|2024-09-11 16:06:30|14216.8|14136.8|14215.55|14135.55|14216.8|14136.8|14215.46|14135.46|10
1726070800000|2024-09-11 16:06:40|14215.37|14135.37|14215.76|14135.76|14215.76|14135.76|14214.27|14134.27|9
1726070810000|2024-09-11 16:06:50|14215.66|14135.66|14215.01|14135.01|14215.92|14135.92|14214.95|14134.95|10
1726070820000|2024-09-11 16:07:00|14215.15|14135.15|14213.75|14133.75|14215.64|14135.64|14213.71|14133.71|10
1726070830000|2024-09-11 16:07:10|14213.71|14133.71|14211.72|14131.72|14213.71|14133.71|14210.39|14130.39|10
1726070840000|2024-09-11 16:07:20|14211.54|14131.54|14214.86|14134.86|14215.06|14135.06|14211.54|14131.54|10
1726070850000|2024-09-11 16:07:30|14216.1|14136.1|14218.13|14138.13|14218.13|14138.13|14216.1|14136.1|10
1726070860000|2024-09-11 16:07:40|14218.63|14138.63|14217.11|14137.11|14219.09|14139.09|14216.89|14136.89|10
1726070870000|2024-09-11 16:07:50|14217.16|14137.16|14216.43|14136.43|14217.36|14137.36|14216.2|14136.2|10
1726070880000|2024-09-11 16:08:00|14216.39|14136.39|14214.93|14134.93|14216.66|14136.66|14214.83|14134.83|10
1726070890000|2024-09-11 16:08:10|14214.85|14134.85|14211.99|14131.99|14214.85|14134.85|14211.99|14131.99|10
1726070900000|2024-09-11 16:08:20|14212.2|14132.2|14214.24|14134.24|14214.41|14134.41|14212.2|14132.2|10
1726070910000|2024-09-11 16:08:30|14214.78|14134.78|14214.66|14134.66|14215.41|14135.41|14214.66|14134.66|10
1726070920000|2024-09-11 16:08:40|14214.21|14134.21|14214.11|14134.11|14216.12|14136.12|14213.87|14133.87|10
1726070930000|2024-09-11 16:08:50|14213.42|14133.42|14205.48|14125.48|14213.42|14133.42|14205.48|14125.48|10
1726070940000|2024-09-11 16:09:00|14204.91|14124.91|14197.56|14117.56|14204.91|14124.91|14197.56|14117.56|10
1726070950000|2024-09-11 16:09:10|14196.14|14116.14|14188.41|14108.41|14196.14|14116.14|14188.41|14108.41|10
1726070960000|2024-09-11 16:09:20|14188.14|14108.14|14185.24|14105.24|14188.14|14108.14|14185.24|14105.24|10
1726070970000|2024-09-11 16:09:30|14184.82|14104.82|14184.01|14104.01|14185.38|14105.38|14184.01|14104.01|10
1726070980000|2024-09-11 16:09:40|14183.8|14103.8|14177.91|14097.91|14183.8|14103.8|14177.91|14097.91|10
1726070990000|2024-09-11 16:09:50|14177.61|14097.61|14175.07|14095.07|14177.61|14097.61|14175.07|14095.07|10
1726071000000|2024-09-11 16:10:00|14175.26|14095.26|14175.91|14095.91|14176.51|14096.51|14175.26|14095.26|10
1726071010000|2024-09-11 16:10:10|14176.29|14096.29|14178.13|14098.13|14178.13|14098.13|14175.87|14095.87|10
1726071020000|2024-09-11 16:10:20|14178.47|14098.47|14180.69|14100.69|14181.74|14101.74|14178.47|14098.47|10
1726071030000|2024-09-11 16:10:30|14181.88|14101.88|14181.77|14101.77|14182.48|14102.48|14181.77|14101.77|10
1726071040000|2024-09-11 16:10:40|14182.02|14102.02|14183|14103|14183|14103|14181.89|14101.89|9
1726071050000|2024-09-11 16:10:50|14183.05|14103.05|14182.09|14102.09|14183.05|14103.05|14181.21|14101.21|10
1726071060000|2024-09-11 16:11:00|14182.1|14102.1|14180.54|14100.54|14182.15|14102.15|14179.34|14099.34|10
1726071070000|2024-09-11 16:11:10|14180.47|14100.47|14180.31|14100.31|14180.76|14100.76|14180.08|14100.08|10
1726071080000|2024-09-11 16:11:20|14180.87|14100.87|14179.74|14099.74|14180.87|14100.87|14178.04|14098.04|10
1726071090000|2024-09-11 16:11:30|14180.18|14100.18|14182.41|14102.41|14182.41|14102.41|14179.8|14099.8|10
1726071100000|2024-09-11 16:11:40|14182.44|14102.44|14181.52|14101.52|14182.45|14102.45|14180.9|14100.9|10
1726071110000|2024-09-11 16:11:50|14181.16|14101.16|14181.69|14101.69|14181.69|14101.69|14180.93|14100.93|9
1726071120000|2024-09-11 16:12:00|14181.95|14101.95|14181.4|14101.4|14182.21|14102.21|14181.18|14101.18|10
1726071130000|2024-09-11 16:12:10|14180.36|14100.36|14175.89|14095.89|14180.51|14100.51|14175.89|14095.89|10
1726071140000|2024-09-11 16:12:20|14175.18|14095.18|14175.47|14095.47|14175.47|14095.47|14174.48|14094.48|10
1726071150000|2024-09-11 16:12:30|14175.59|14095.59|14175.79|14095.79|14176.16|14096.16|14175.59|14095.59|10
1726071160000|2024-09-11 16:12:40|14175.78|14095.78|14175.83|14095.83|14176.2|14096.2|14175.78|14095.78|9
1726071170000|2024-09-11 16:12:50|14176.32|14096.32|14178.1|14098.1|14178.1|14098.1|14176.32|14096.32|10
1726071180000|2024-09-11 16:13:00|14178.12|14098.12|14178.9|14098.9|14178.9|14098.9|14177.46|14097.46|10
1726071190000|2024-09-11 16:13:10|14179.36|14099.36|14172.65|14092.65|14179.36|14099.36|14172.65|14092.65|10
1726071200000|2024-09-11 16:13:20|14172.39|14092.39|14168.56|14088.56|14172.39|14092.39|14168.56|14088.56|10
1726071210000|2024-09-11 16:13:30|14168.43|14088.43|14164.07|14084.07|14168.43|14088.43|14164.03|14084.03|10
1726071220000|2024-09-11 16:13:40|14164.25|14084.25|14163.55|14083.55|14164.25|14084.25|14163.53|14083.53|10
1726071230000|2024-09-11 16:13:50|14163.6|14083.6|14163.65|14083.65|14163.68|14083.68|14163.21|14083.21|10
1726071240000|2024-09-11 16:14:00|14163.39|14083.39|14163.94|14083.94|14163.96|14083.96|14163.39|14083.39|8
1726071250000|2024-09-11 16:14:10|14163.85|14083.85|14165.59|14085.59|14165.59|14085.59|14163.79|14083.79|10
1726071260000|2024-09-11 16:14:20|14165.61|14085.61|14168|14088|14168|14088|14164.76|14084.76|10
1726071270000|2024-09-11 16:14:30|14168.19|14088.19|14170.42|14090.42|14170.42|14090.42|14168.19|14088.19|10
1726071280000|2024-09-11 16:14:40|14171.3|14091.3|14172.1|14092.1|14172.56|14092.56|14171.15|14091.15|10
1726071290000|2024-09-11 16:14:50|14172.5|14092.5|14175.11|14095.11|14175.11|14095.11|14172.5|14092.5|10
1726071300000|2024-09-11 16:15:00|14175.02|14095.02|14183.85|14103.85|14183.85|14103.85|14175.02|14095.02|10
1726071310000|2024-09-11 16:15:10|14183.94|14103.94|14181.63|14101.63|14183.94|14103.94|14181.63|14101.63|10
1726071320000|2024-09-11 16:15:20|14181.37|14101.37|14179.67|14099.67|14181.68|14101.68|14179.59|14099.59|10
1726071330000|2024-09-11 16:15:30|14179.65|14099.65|14179.92|14099.92|14179.95|14099.95|14179.18|14099.18|9
1726071340000|2024-09-11 16:15:40|14179.97|14099.97|14182.14|14102.14|14182.14|14102.14|14179.82|14099.82|10
1726071350000|2024-09-11 16:15:50|14182.58|14102.58|14182.85|14102.85|14184.12|14104.12|14182.58|14102.58|10
1726071360000|2024-09-11 16:16:00|14182.35|14102.35|14181.57|14101.57|14183.42|14103.42|14181.57|14101.57|10
1726071370000|2024-09-11 16:16:10|14181.54|14101.54|14179.55|14099.55|14181.56|14101.56|14179.55|14099.55|9
1726071380000|2024-09-11 16:16:20|14179.39|14099.39|14175.35|14095.35|14179.39|14099.39|14175.27|14095.27|9
1726071390000|2024-09-11 16:16:30|14175.51|14095.51|14171.02|14091.02|14175.51|14095.51|14170.44|14090.44|10
1726071400000|2024-09-11 16:16:40|14171.09|14091.09|14171.99|14091.99|14172.04|14092.04|14170.86|14090.86|10
1726071410000|2024-09-11 16:16:50|14171.56|14091.56|14171.56|14091.56|14171.83|14091.83|14170.72|14090.72|10
1726071420000|2024-09-11 16:17:00|14171.63|14091.63|14173.67|14093.67|14173.67|14093.67|14171.63|14091.63|10
1726071430000|2024-09-11 16:17:10|14173.62|14093.62|14174.51|14094.51|14174.69|14094.69|14173.53|14093.53|10
1726071440000|2024-09-11 16:17:20|14175|14095|14179.87|14099.87|14180.02|14100.02|14174.83|14094.83|10
1726071450000|2024-09-11 16:17:30|14179.28|14099.28|14180.73|14100.73|14180.97|14100.97|14179.28|14099.28|9
1726071460000|2024-09-11 16:17:40|14180.95|14100.95|14183.69|14103.69|14183.69|14103.69|14180.91|14100.91|10
1726071470000|2024-09-11 16:17:50|14183.71|14103.71|14184.89|14104.89|14184.89|14104.89|14183.71|14103.71|10
1726071480000|2024-09-11 16:18:00|14184.63|14104.63|14186.59|14106.59|14186.7|14106.7|14184.4|14104.4|9
1726071490000|2024-09-11 16:18:10|14186.26|14106.26|14180.3|14100.3|14186.62|14106.62|14180.3|14100.3|10
1726071500000|2024-09-11 16:18:20|14180.25|14100.25|14179.16|14099.16|14180.25|14100.25|14179.11|14099.11|10
1726071510000|2024-09-11 16:18:30|14179.21|14099.21|14180.7|14100.7|14180.98|14100.98|14178.84|14098.84|10
1726071520000|2024-09-11 16:18:40|14180.49|14100.49|14178.68|14098.68|14180.49|14100.49|14178.68|14098.68|10
1726071530000|2024-09-11 16:18:50|14178.54|14098.54|14173.36|14093.36|14178.54|14098.54|14173.36|14093.36|10
1726071540000|2024-09-11 16:19:00|14173.18|14093.18|14174.52|14094.52|14174.56|14094.56|14173.18|14093.18|10
1726071550000|2024-09-11 16:19:10|14175.99|14095.99|14180.36|14100.36|14180.36|14100.36|14175.99|14095.99|10
1726071560000|2024-09-11 16:19:20|14180.53|14100.53|14181.93|14101.93|14182.09|14102.09|14180.53|14100.53|10
1726071570000|2024-09-11 16:19:30|14181.69|14101.69|14183.36|14103.36|14183.66|14103.66|14181.65|14101.65|9
1726071580000|2024-09-11 16:19:40|14183.37|14103.37|14184.23|14104.23|14184.23|14104.23|14182.82|14102.82|10
1726071590000|2024-09-11 16:19:50|14184.47|14104.47|14190.22|14110.22|14190.22|14110.22|14184.47|14104.47|10
1726071600000|2024-09-11 16:20:00|14190.44|14110.44|14194.98|14114.98|14194.98|14114.98|14190.44|14110.44|10
1726071610000|2024-09-11 16:20:10|14197.29|14117.29|14205.72|14125.72|14205.72|14125.72|14197.29|14117.29|10
1726071620000|2024-09-11 16:20:20|14205.93|14125.93|14215.81|14135.81|14215.81|14135.81|14205.93|14125.93|10
1726071630000|2024-09-11 16:20:30|14215.97|14135.97|14218.87|14138.87|14218.87|14138.87|14215.92|14135.92|10
1726071640000|2024-09-11 16:20:40|14218.95|14138.95|14219.08|14139.08|14219.87|14139.87|14218.94|14138.94|10
1726071650000|2024-09-11 16:20:50|14219.1|14139.1|14219.84|14139.84|14219.9|14139.9|14218.91|14138.91|10
1726071660000|2024-09-11 16:21:00|14220.13|14140.13|14220.36|14140.36|14220.43|14140.43|14220.13|14140.13|9
1726071670000|2024-09-11 16:21:10|14220.69|14140.69|14225.46|14145.46|14225.47|14145.47|14220.69|14140.69|10
1726071680000|2024-09-11 16:21:20|14227.09|14147.09|14231.46|14151.46|14231.46|14151.46|14227.09|14147.09|10
1726071690000|2024-09-11 16:21:30|14231.49|14151.49|14232.58|14152.58|14232.58|14152.58|14231.49|14151.49|10
1726071700000|2024-09-11 16:21:40|14232.59|14152.59|14234.82|14154.82|14235|14155|14232.59|14152.59|9
1726071710000|2024-09-11 16:21:50|14234.4|14154.4|14228.18|14148.18|14234.4|14154.4|14228.18|14148.18|10
1726071720000|2024-09-11 16:22:00|14227.98|14147.98|14227.21|14147.21|14228.97|14148.97|14227.04|14147.04|10
1726071730000|2024-09-11 16:22:10|14227.32|14147.32|14225.58|14145.58|14227.32|14147.32|14225.58|14145.58|10
1726071740000|2024-09-11 16:22:20|14225.27|14145.27|14227.46|14147.46|14227.46|14147.46|14225.27|14145.27|10
1726071750000|2024-09-11 16:22:30|14228.13|14148.13|14226.75|14146.75|14228.63|14148.63|14226.75|14146.75|10
1726071760000|2024-09-11 16:22:40|14226.78|14146.78|14221.18|14141.18|14226.78|14146.78|14221.18|14141.18|10
1726071770000|2024-09-11 16:22:50|14221.15|14141.15|14217.59|14137.59|14221.15|14141.15|14217.22|14137.22|10
1726071780000|2024-09-11 16:23:00|14217.61|14137.61|14212.86|14132.86|14217.61|14137.61|14212.86|14132.86|10
1726071790000|2024-09-11 16:23:10|14212.65|14132.65|14211.08|14131.08|14213.06|14133.06|14211.08|14131.08|9
1726071800000|2024-09-11 16:23:20|14211.06|14131.06|14207.68|14127.68|14211.06|14131.06|14207.59|14127.59|10
1726071810000|2024-09-11 16:23:30|14206.78|14126.78|14202.9|14122.9|14207.5|14127.5|14202.9|14122.9|10
1726071820000|2024-09-11 16:23:40|14201.2|14121.2|14200.1|14120.1|14201.4|14121.4|14199.9|14119.9|10
1726071830000|2024-09-11 16:23:50|14199.89|14119.89|14198.76|14118.76|14201.29|14121.29|14198.76|14118.76|10
1726071840000|2024-09-11 16:24:00|14198.71|14118.71|14197.38|14117.38|14198.71|14118.71|14197.38|14117.38|10
1726071850000|2024-09-11 16:24:10|14197.14|14117.14|14197.61|14117.61|14197.61|14117.61|14196.52|14116.52|10
1726071860000|2024-09-11 16:24:20|14197.53|14117.53|14199|14119|14199|14119|14197.53|14117.53|10
1726071870000|2024-09-11 16:24:30|14198.79|14118.79|14200.06|14120.06|14200.06|14120.06|14198.77|14118.77|10
1726071880000|2024-09-11 16:24:40|14199.84|14119.84|14198.62|14118.62|14199.9|14119.9|14198.62|14118.62|10
1726071890000|2024-09-11 16:24:50|14198.49|14118.49|14196.74|14116.74|14198.49|14118.49|14194.07|14114.07|10
1726071900000|2024-09-11 16:25:00|14196.64|14116.64|14196.57|14116.57|14196.9|14116.9|14196.57|14116.57|9
1726071910000|2024-09-11 16:25:10|14196.32|14116.32|14197.74|14117.74|14197.74|14117.74|14196.01|14116.01|10
1726071920000|2024-09-11 16:25:20|14197.64|14117.64|14197.9|14117.9|14197.9|14117.9|14196.82|14116.82|9
1726071930000|2024-09-11 16:25:30|14197.95|14117.95|14198.36|14118.36|14198.55|14118.55|14197.63|14117.63|10
1726071940000|2024-09-11 16:25:40|14198.52|14118.52|14199.79|14119.79|14199.79|14119.79|14198.52|14118.52|7
1726071950000|2024-09-11 16:25:50|14199.8|14119.8|14201.9|14121.9|14201.9|14121.9|14199.8|14119.8|9
1726071960000|2024-09-11 16:26:00|14202.41|14122.41|14204.04|14124.04|14204.08|14124.08|14202.41|14122.41|9
1726071970000|2024-09-11 16:26:10|14203.82|14123.82|14202.93|14122.93|14203.82|14123.82|14202.93|14122.93|10
1726071980000|2024-09-11 16:26:20|14202.75|14122.75|14200.09|14120.09|14202.75|14122.75|14200.09|14120.09|9
1726071990000|2024-09-11 16:26:30|14197.8|14117.8|14197.75|14117.75|14197.84|14117.84|14197.1|14117.1|10
1726072000000|2024-09-11 16:26:40|14193.78|14113.78|14189.95|14109.95|14193.78|14113.78|14189.95|14109.95|10
1726072010000|2024-09-11 16:26:50|14188.93|14108.93|14184.7|14104.7|14189.01|14109.01|14184.7|14104.7|10
1726072020000|2024-09-11 16:27:00|14185.03|14105.03|14184.56|14104.56|14185.15|14105.15|14184.46|14104.46|10
1726072030000|2024-09-11 16:27:10|14184.19|14104.19|14184.43|14104.43|14184.69|14104.69|14184.19|14104.19|9
1726072040000|2024-09-11 16:27:20|14184.33|14104.33|14184.05|14104.05|14184.46|14104.46|14183.87|14103.87|10
1726072050000|2024-09-11 16:27:30|14184.02|14104.02|14184.78|14104.78|14184.78|14104.78|14183.47|14103.47|10
1726072060000|2024-09-11 16:27:40|14188.52|14108.52|14187.57|14107.57|14188.69|14108.69|14187.57|14107.57|7
1726072070000|2024-09-11 16:27:50|14187.56|14107.56|14188.57|14108.57|14189.01|14109.01|14187.56|14107.56|10
1726072080000|2024-09-11 16:28:00|14188.58|14108.58|14188.46|14108.46|14188.88|14108.88|14188.46|14108.46|9
1726072090000|2024-09-11 16:28:10|14188.6|14108.6|14188.58|14108.58|14189.07|14109.07|14188.58|14108.58|10
1726072100000|2024-09-11 16:28:20|14188.7|14108.7|14188.67|14108.67|14189.83|14109.83|14188.67|14108.67|10
1726072110000|2024-09-11 16:28:30|14188.36|14108.36|14188.4|14108.4|14188.54|14108.54|14188.17|14108.17|10
1726072120000|2024-09-11 16:28:40|14188.39|14108.39|14184.98|14104.98|14188.39|14108.39|14184.98|14104.98|10
1726072130000|2024-09-11 16:28:50|14185.05|14105.05|14187.73|14107.73|14187.73|14107.73|14185.05|14105.05|10
1726072140000|2024-09-11 16:29:00|14187.86|14107.86|14192.63|14112.63|14192.63|14112.63|14187.82|14107.82|10
1726072150000|2024-09-11 16:29:10|14192.67|14112.67|14193.14|14113.14|14193.32|14113.32|14192.67|14112.67|9
1726072160000|2024-09-11 16:29:20|14193.28|14113.28|14195.72|14115.72|14195.72|14115.72|14193.28|14113.28|9
1726072170000|2024-09-11 16:29:30|14195.87|14115.87|14201.66|14121.66|14201.78|14121.78|14194.49|14114.49|10
1726072180000|2024-09-11 16:29:40|14202.19|14122.19|14202.31|14122.31|14203.27|14123.27|14202.14|14122.14|9
1726072190000|2024-09-11 16:29:50|14202.32|14122.32|14204.77|14124.77|14205.41|14125.41|14202.32|14122.32|10
1726072200000|2024-09-11 16:30:00|14204.69|14124.69|14205.11|14125.11|14205.31|14125.31|14204.54|14124.54|8
1726072210000|2024-09-11 16:30:10|14204.7|14124.7|14206.09|14126.09|14206.09|14126.09|14204.24|14124.24|10
1726072220000|2024-09-11 16:30:20|14205.82|14125.82|14206.14|14126.14|14207.15|14127.15|14205.82|14125.82|9
1726072230000|2024-09-11 16:30:30|14206.2|14126.2|14204.32|14124.32|14206.62|14126.62|14204.32|14124.32|10
1726072240000|2024-09-11 16:30:40|14204.81|14124.81|14204.57|14124.57|14205.82|14125.82|14204.57|14124.57|10
1726072250000|2024-09-11 16:30:50|14204.82|14124.82|14205.3|14125.3|14205.5|14125.5|14204.53|14124.53|10
1726072260000|2024-09-11 16:31:00|14205.75|14125.75|14210.61|14130.61|14210.7|14130.7|14205.75|14125.75|9
1726072270000|2024-09-11 16:31:10|14211.01|14131.01|14214.08|14134.08|14214.08|14134.08|14210.66|14130.66|10
1726072280000|2024-09-11 16:31:20|14213.95|14133.95|14217.72|14137.72|14217.72|14137.72|14213.56|14133.56|10
1726072290000|2024-09-11 16:31:30|14217.59|14137.59|14218.42|14138.42|14219.3|14139.3|14217.59|14137.59|10
1726072300000|2024-09-11 16:31:40|14218.56|14138.56|14218.24|14138.24|14219.21|14139.21|14217.04|14137.04|10
1726072310000|2024-09-11 16:31:50|14218.28|14138.28|14215.27|14135.27|14219.11|14139.11|14215.1|14135.1|10
1726072320000|2024-09-11 16:32:00|14215.25|14135.25|14211.07|14131.07|14215.25|14135.25|14211.03|14131.03|10
1726072330000|2024-09-11 16:32:10|14211.13|14131.13|14212.11|14132.11|14212.37|14132.37|14211.13|14131.13|10
1726072340000|2024-09-11 16:32:20|14212.73|14132.73|14219.49|14139.49|14219.49|14139.49|14212.73|14132.73|10
1726072350000|2024-09-11 16:32:30|14219.73|14139.73|14221|14141|14221|14141|14218.46|14138.46|10
1726072360000|2024-09-11 16:32:40|14221.1|14141.1|14219.97|14139.97|14221.2|14141.2|14219.97|14139.97|10
1726072370000|2024-09-11 16:32:50|14219.45|14139.45|14217.78|14137.78|14219.45|14139.45|14217.23|14137.23|10
1726072380000|2024-09-11 16:33:00|14216.99|14136.99|14216.5|14136.5|14216.99|14136.99|14216.37|14136.37|10
1726072390000|2024-09-11 16:33:10|14217.39|14137.39|14218.63|14138.63|14218.8|14138.8|14217.39|14137.39|10
1726072400000|2024-09-11 16:33:20|14218.75|14138.75|14219.35|14139.35|14219.71|14139.71|14218.21|14138.21|10
1726072410000|2024-09-11 16:33:30|14219.1|14139.1|14215.28|14135.28|14219.1|14139.1|14215.28|14135.28|10
1726072420000|2024-09-11 16:33:40|14214.95|14134.95|14214.58|14134.58|14214.96|14134.96|14214.15|14134.15|10
1726072430000|2024-09-11 16:33:50|14214.54|14134.54|14209.91|14129.91|14214.54|14134.54|14209.91|14129.91|10
1726072440000|2024-09-11 16:34:00|14209.49|14129.49|14209.47|14129.47|14209.99|14129.99|14209.47|14129.47|10
1726072450000|2024-09-11 16:34:10|14209.11|14129.11|14206.81|14126.81|14209.11|14129.11|14206.81|14126.81|10
1726072460000|2024-09-11 16:34:20|14206.04|14126.04|14202.6|14122.6|14206.04|14126.04|14202.6|14122.6|10
1726072470000|2024-09-11 16:34:30|14202.32|14122.32|14200.65|14120.65|14202.32|14122.32|14200.65|14120.65|10
1726072480000|2024-09-11 16:34:40|14200.16|14120.16|14198.38|14118.38|14200.16|14120.16|14198.38|14118.38|9
1726072490000|2024-09-11 16:34:50|14198.28|14118.28|14196.61|14116.61|14198.28|14118.28|14196.61|14116.61|10
1726072500000|2024-09-11 16:35:00|14196.94|14116.94|14198.22|14118.22|14198.48|14118.48|14196.94|14116.94|10
1726072510000|2024-09-11 16:35:10|14198.26|14118.26|14199.62|14119.62|14200.03|14120.03|14198.26|14118.26|9
1726072520000|2024-09-11 16:35:20|14199.27|14119.27|14199.64|14119.64|14200.63|14120.63|14198.48|14118.48|10
1726072530000|2024-09-11 16:35:30|14200.2|14120.2|14201.07|14121.07|14201.22|14121.22|14199.47|14119.47|10
1726072540000|2024-09-11 16:35:40|14200.97|14120.97|14208.86|14128.86|14208.86|14128.86|14200.97|14120.97|10
1726072550000|2024-09-11 16:35:50|14208.91|14128.91|14209.97|14129.97|14210.21|14130.21|14208.91|14128.91|10
1726072560000|2024-09-11 16:36:00|14211.59|14131.59|14213.85|14133.85|14213.85|14133.85|14211.54|14131.54|10
1726072570000|2024-09-11 16:36:10|14213.94|14133.94|14214.61|14134.61|14215.3|14135.3|14213.94|14133.94|9
1726072580000|2024-09-11 16:36:20|14214.55|14134.55|14215.38|14135.38|14216.01|14136.01|14214.55|14134.55|10
1726072590000|2024-09-11 16:36:30|14215.37|14135.37|14213.37|14133.37|14215.37|14135.37|14213.37|14133.37|9
1726072600000|2024-09-11 16:36:40|14213.08|14133.08|14212.76|14132.76|14213.84|14133.84|14212.76|14132.76|10
1726072610000|2024-09-11 16:36:50|14208.83|14128.83|14203.9|14123.9|14208.83|14128.83|14203.9|14123.9|10
1726072620000|2024-09-11 16:37:00|14203.13|14123.13|14203.47|14123.47|14203.47|14123.47|14202.62|14122.62|10
1726072630000|2024-09-11 16:37:10|14203.69|14123.69|14204.34|14124.34|14206.01|14126.01|14203.69|14123.69|10
1726072640000|2024-09-11 16:37:20|14204.41|14124.41|14206.71|14126.71|14206.71|14126.71|14204.41|14124.41|10
1726072650000|2024-09-11 16:37:30|14206.61|14126.61|14211.45|14131.45|14211.45|14131.45|14206.61|14126.61|10
1726072660000|2024-09-11 16:37:40|14211.34|14131.34|14211.52|14131.52|14211.53|14131.53|14211.32|14131.32|8
1726072670000|2024-09-11 16:37:50|14211.51|14131.51|14214.97|14134.97|14215.52|14135.52|14211.51|14131.51|10
1726072680000|2024-09-11 16:38:00|14214.92|14134.92|14215.57|14135.57|14215.57|14135.57|14213.1|14133.1|9
1726072690000|2024-09-11 16:38:10|14217.89|14137.89|14219.88|14139.88|14219.88|14139.88|14217.89|14137.89|9
1726072700000|2024-09-11 16:38:20|14220.25|14140.25|14221.83|14141.83|14221.83|14141.83|14220.25|14140.25|10
1726072710000|2024-09-11 16:38:30|14221.89|14141.89|14222.56|14142.56|14222.67|14142.67|14221.86|14141.86|10
1726072720000|2024-09-11 16:38:40|14223.04|14143.04|14224.14|14144.14|14224.53|14144.53|14223.04|14143.04|10
1726072730000|2024-09-11 16:38:50|14224.07|14144.07|14224.09|14144.09|14224.55|14144.55|14224.06|14144.06|10
1726072740000|2024-09-11 16:39:00|14224.54|14144.54|14224.38|14144.38|14225.43|14145.43|14224.38|14144.38|10
1726072750000|2024-09-11 16:39:10|14224.32|14144.32|14224.52|14144.52|14224.93|14144.93|14224.17|14144.17|9
1726072760000|2024-09-11 16:39:20|14224.65|14144.65|14224.93|14144.93|14225.11|14145.11|14224.23|14144.23|10
1726072770000|2024-09-11 16:39:30|14224.9|14144.9|14224.2|14144.2|14224.9|14144.9|14224.2|14144.2|8
1726072780000|2024-09-11 16:39:40|14224.12|14144.12|14226.57|14146.57|14226.57|14146.57|14224.12|14144.12|10
1726072790000|2024-09-11 16:39:50|14226.31|14146.31|14228.88|14148.88|14228.88|14148.88|14225.53|14145.53|10
1726072800000|2024-09-11 16:40:00|14228.39|14148.39|14231.69|14151.69|14231.83|14151.83|14228.36|14148.36|10
1726072810000|2024-09-11 16:40:10|14231.33|14151.33|14234.27|14154.27|14235.13|14155.13|14231.28|14151.28|10
1726072820000|2024-09-11 16:40:20|14234.05|14154.05|14233.29|14153.29|14234.84|14154.84|14233.29|14153.29|10
1726072830000|2024-09-11 16:40:30|14232.94|14152.94|14231.92|14151.92|14232.94|14152.94|14231.92|14151.92|9
1726072840000|2024-09-11 16:40:40|14231.95|14151.95|14234.28|14154.28|14234.28|14154.28|14231.42|14151.42|10
1726072850000|2024-09-11 16:40:50|14234.53|14154.53|14231.35|14151.35|14234.79|14154.79|14231.35|14151.35|10
1726072860000|2024-09-11 16:41:00|14231.05|14151.05|14230.51|14150.51|14231.11|14151.11|14230.51|14150.51|10
1726072870000|2024-09-11 16:41:10|14230.21|14150.21|14226.83|14146.83|14230.21|14150.21|14226.81|14146.81|9
1726072880000|2024-09-11 16:41:20|14226.46|14146.46|14223.23|14143.23|14226.46|14146.46|14223.23|14143.23|10
1726072890000|2024-09-11 16:41:30|14223.33|14143.33|14221.46|14141.46|14223.33|14143.33|14221.46|14141.46|10
1726072900000|2024-09-11 16:41:40|14221.8|14141.8|14221.28|14141.28|14221.8|14141.8|14221.28|14141.28|9
1726072910000|2024-09-11 16:41:50|14221.32|14141.32|14223.06|14143.06|14223.06|14143.06|14221.32|14141.32|10
1726072920000|2024-09-11 16:42:00|14223.39|14143.39|14224.08|14144.08|14225.48|14145.48|14223.39|14143.39|10
1726072930000|2024-09-11 16:42:10|14224.88|14144.88|14233.62|14153.62|14233.62|14153.62|14224.88|14144.88|10
1726072940000|2024-09-11 16:42:20|14234.09|14154.09|14235.7|14155.7|14235.7|14155.7|14234.09|14154.09|10
1726072950000|2024-09-11 16:42:30|14235.5|14155.5|14236.33|14156.33|14236.33|14156.33|14235.27|14155.27|10
1726072960000|2024-09-11 16:42:40|14236.69|14156.69|14238.31|14158.31|14238.31|14158.31|14236.69|14156.69|10
1726072970000|2024-09-11 16:42:50|14237.91|14157.91|14237.49|14157.49|14238.2|14158.2|14237.36|14157.36|9
1726072980000|2024-09-11 16:43:00|14237.77|14157.77|14238.55|14158.55|14238.59|14158.59|14237.77|14157.77|9
1726072990000|2024-09-11 16:43:10|14238.75|14158.75|14239.94|14159.94|14240.67|14160.67|14238.75|14158.75|10
1726073000000|2024-09-11 16:43:20|14239.68|14159.68|14241.54|14161.54|14241.63|14161.63|14239.33|14159.33|10
1726073010000|2024-09-11 16:43:30|14241.17|14161.17|14241.89|14161.89|14241.89|14161.89|14240.74|14160.74|10
1726073020000|2024-09-11 16:43:40|14241.75|14161.75|14241.15|14161.15|14241.75|14161.75|14240.94|14160.94|10
1726073030000|2024-09-11 16:43:50|14240.93|14160.93|14241|14161|14241.29|14161.29|14240.92|14160.92|10
1726073040000|2024-09-11 16:44:00|14240.9|14160.9|14239.81|14159.81|14240.9|14160.9|14239.8|14159.8|10
1726073050000|2024-09-11 16:44:10|14239.57|14159.57|14236.42|14156.42|14241.2|14161.2|14236.42|14156.42|10
1726073060000|2024-09-11 16:44:20|14236.39|14156.39|14232.81|14152.81|14236.39|14156.39|14232.06|14152.06|10
1726073070000|2024-09-11 16:44:30|14233.15|14153.15|14231.67|14151.67|14233.15|14153.15|14231.56|14151.56|10
1726073080000|2024-09-11 16:44:40|14231.64|14151.64|14230.51|14150.51|14231.64|14151.64|14230.45|14150.45|10
1726073090000|2024-09-11 16:44:50|14230.44|14150.44|14229.34|14149.34|14230.44|14150.44|14229.2|14149.2|10
1726073100000|2024-09-11 16:45:00|14229.24|14149.24|14229.97|14149.97|14230.32|14150.32|14229.24|14149.24|8
1726073110000|2024-09-11 16:45:10|14229.96|14149.96|14231.75|14151.75|14231.75|14151.75|14229.96|14149.96|9
1726073120000|2024-09-11 16:45:20|14231.96|14151.96|14233.43|14153.43|14233.43|14153.43|14231.96|14151.96|10
1726073130000|2024-09-11 16:45:30|14233.41|14153.41|14233.31|14153.31|14233.41|14153.41|14233.03|14153.03|9
1726073140000|2024-09-11 16:45:40|14233.83|14153.83|14235.04|14155.04|14235.11|14155.11|14233.83|14153.83|10
1726073150000|2024-09-11 16:45:50|14234.82|14154.82|14237.03|14157.03|14237.03|14157.03|14234.82|14154.82|9
1726073160000|2024-09-11 16:46:00|14237.04|14157.04|14238.37|14158.37|14238.43|14158.43|14237.04|14157.04|10
1726073170000|2024-09-11 16:46:10|14238.42|14158.42|14237.4|14157.4|14238.52|14158.52|14237.4|14157.4|10
1726073180000|2024-09-11 16:46:20|14237.31|14157.31|14235.8|14155.8|14237.66|14157.66|14235.71|14155.71|10
1726073190000|2024-09-11 16:46:30|14235.93|14155.93|14238.25|14158.25|14238.45|14158.45|14235.93|14155.93|9
1726073200000|2024-09-11 16:46:40|14238.26|14158.26|14239.86|14159.86|14240.17|14160.17|14238.26|14158.26|8
1726073210000|2024-09-11 16:46:50|14239.8|14159.8|14239.17|14159.17|14239.8|14159.8|14238.66|14158.66|9
1726073220000|2024-09-11 16:47:00|14239.16|14159.16|14239.14|14159.14|14239.4|14159.4|14238.68|14158.68|10
1726073230000|2024-09-11 16:47:10|14239.09|14159.09|14236.21|14156.21|14239.09|14159.09|14236.21|14156.21|10
1726073240000|2024-09-11 16:47:20|14235.54|14155.54|14230.2|14150.2|14235.54|14155.54|14230.2|14150.2|10
1726073250000|2024-09-11 16:47:30|14230.17|14150.17|14226.89|14146.89|14230.17|14150.17|14226.89|14146.89|10
1726073260000|2024-09-11 16:47:40|14226.91|14146.91|14225.8|14145.8|14226.91|14146.91|14225.73|14145.73|8
1726073270000|2024-09-11 16:47:50|14225.82|14145.82|14225.71|14145.71|14226.42|14146.42|14225.71|14145.71|10
1726073280000|2024-09-11 16:48:00|14225.51|14145.51|14224.98|14144.98|14226.09|14146.09|14224.98|14144.98|8
1726073290000|2024-09-11 16:48:10|14224.9|14144.9|14223.88|14143.88|14225.06|14145.06|14223.88|14143.88|9
1726073300000|2024-09-11 16:48:20|14223.69|14143.69|14223.23|14143.23|14223.78|14143.78|14223.2|14143.2|10
1726073310000|2024-09-11 16:48:30|14223.59|14143.59|14223.2|14143.2|14223.59|14143.59|14223.2|14143.2|9
1726073320000|2024-09-11 16:48:40|14223.07|14143.07|14222.34|14142.34|14223.07|14143.07|14222.34|14142.34|10
1726073330000|2024-09-11 16:48:50|14222.46|14142.46|14220.34|14140.34|14222.49|14142.49|14220.34|14140.34|10
1726073340000|2024-09-11 16:49:00|14220.17|14140.17|14222.57|14142.57|14222.57|14142.57|14220.05|14140.05|10
1726073350000|2024-09-11 16:49:10|14222.93|14142.93|14224.8|14144.8|14226.22|14146.22|14222.93|14142.93|10
1726073360000|2024-09-11 16:49:20|14225|14145|14224.87|14144.87|14225.9|14145.9|14224.87|14144.87|10
1726073370000|2024-09-11 16:49:30|14224.13|14144.13|14222.31|14142.31|14224.13|14144.13|14222.06|14142.06|10
1726073380000|2024-09-11 16:49:40|14222.36|14142.36|14220.26|14140.26|14222.36|14142.36|14220.12|14140.12|9
1726073390000|2024-09-11 16:49:50|14220.46|14140.46|14220.19|14140.19|14220.46|14140.46|14219.91|14139.91|8
1726073400000|2024-09-11 16:50:00|14220.16|14140.16|14220.74|14140.74|14220.74|14140.74|14219.62|14139.62|9
1726073410000|2024-09-11 16:50:10|14220.56|14140.56|14219.32|14139.32|14220.56|14140.56|14218.46|14138.46|10
1726073420000|2024-09-11 16:50:20|14219.41|14139.41|14219.49|14139.49|14219.88|14139.88|14218.96|14138.96|9
1726073430000|2024-09-11 16:50:30|14219.4|14139.4|14219.98|14139.98|14220.94|14140.94|14219.34|14139.34|10
1726073440000|2024-09-11 16:50:40|14219.92|14139.92|14220.88|14140.88|14221.05|14141.05|14219.92|14139.92|10
1726073450000|2024-09-11 16:50:50|14220.87|14140.87|14219.82|14139.82|14220.87|14140.87|14219.82|14139.82|9
1726073460000|2024-09-11 16:51:00|14220.11|14140.11|14219.54|14139.54|14220.19|14140.19|14219.01|14139.01|10
1726073470000|2024-09-11 16:51:10|14219.64|14139.64|14219.48|14139.48|14219.9|14139.9|14219.11|14139.11|9
1726073480000|2024-09-11 16:51:20|14219.53|14139.53|14219.11|14139.11|14221.47|14141.47|14218.75|14138.75|9
1726073490000|2024-09-11 16:51:30|14219.48|14139.48|14219.74|14139.74|14219.82|14139.82|14219.13|14139.13|10
1726073500000|2024-09-11 16:51:40|14219.91|14139.91|14223.15|14143.15|14223.15|14143.15|14219.84|14139.84|8
1726073510000|2024-09-11 16:51:50|14223.07|14143.07|14224.87|14144.87|14225.01|14145.01|14223.06|14143.06|10
1726073520000|2024-09-11 16:52:00|14224.9|14144.9|14230.4|14150.4|14230.88|14150.88|14224.9|14144.9|10
1726073530000|2024-09-11 16:52:10|14230.31|14150.31|14234.33|14154.33|14234.33|14154.33|14230.31|14150.31|10
1726073540000|2024-09-11 16:52:20|14234.44|14154.44|14235.29|14155.29|14235.29|14155.29|14233.83|14153.83|10
1726073550000|2024-09-11 16:52:30|14235.59|14155.59|14239.42|14159.42|14239.42|14159.42|14235.55|14155.55|10
1726073560000|2024-09-11 16:52:40|14239.15|14159.15|14240.7|14160.7|14240.7|14160.7|14239.06|14159.06|10
1726073570000|2024-09-11 16:52:50|14241.14|14161.14|14238.9|14158.9|14241.27|14161.27|14238.9|14158.9|10
1726073580000|2024-09-11 16:53:00|14239.29|14159.29|14239.64|14159.64|14240.23|14160.23|14239.29|14159.29|9
1726073590000|2024-09-11 16:53:10|14239.77|14159.77|14237.99|14157.99|14239.77|14159.77|14237.85|14157.85|9
1726073600000|2024-09-11 16:53:20|14237.05|14157.05|14235.22|14155.22|14238.63|14158.63|14234.97|14154.97|10
1726073610000|2024-09-11 16:53:30|14235.13|14155.13|14233.87|14153.87|14235.13|14155.13|14233.43|14153.43|8
1726073620000|2024-09-11 16:53:40|14233.86|14153.86|14233.28|14153.28|14233.86|14153.86|14233.28|14153.28|7
1726073630000|2024-09-11 16:53:50|14233.17|14153.17|14232.95|14152.95|14233.17|14153.17|14232.3|14152.3|10
1726073640000|2024-09-11 16:54:00|14233.12|14153.12|14241.58|14161.58|14241.58|14161.58|14233.12|14153.12|10
1726073650000|2024-09-11 16:54:10|14243.74|14163.74|14249.97|14169.97|14249.97|14169.97|14243.45|14163.45|10
1726073660000|2024-09-11 16:54:20|14250.82|14170.82|14260.19|14180.19|14260.19|14180.19|14250.82|14170.82|10
1726073670000|2024-09-11 16:54:30|14261.31|14181.31|14286.43|14206.43|14286.43|14206.43|14261.31|14181.31|10
1726073680000|2024-09-11 16:54:40|14286.35|14206.35|14278.19|14198.19|14286.74|14206.74|14278.19|14198.19|10
1726073690000|2024-09-11 16:54:50|14276.39|14196.39|14278.63|14198.63|14278.63|14198.63|14275.56|14195.56|10
1726073700000|2024-09-11 16:55:00|14278.53|14198.53|14289.67|14209.67|14289.67|14209.67|14278.53|14198.53|10
1726073710000|2024-09-11 16:55:10|14290.24|14210.24|14292.78|14212.78|14292.78|14212.78|14290.24|14210.24|10
1726073720000|2024-09-11 16:55:20|14293.67|14213.67|14298.52|14218.52|14298.52|14218.52|14293.67|14213.67|10
1726073730000|2024-09-11 16:55:30|14298.53|14218.53|14298.98|14218.98|14300.95|14220.95|14298.53|14218.53|10
1726073740000|2024-09-11 16:55:40|14298.05|14218.05|14298.81|14218.81|14298.81|14218.81|14294.66|14214.66|10
1726073750000|2024-09-11 16:55:50|14299.88|14219.88|14298.26|14218.26|14300.48|14220.48|14298.12|14218.12|10
1726073760000|2024-09-11 16:56:00|14298.22|14218.22|14297.47|14217.47|14298.66|14218.66|14297.47|14217.47|10
1726073770000|2024-09-11 16:56:10|14296.17|14216.17|14295.23|14215.23|14296.45|14216.45|14295.23|14215.23|10
1726073780000|2024-09-11 16:56:20|14295.22|14215.22|14289.01|14209.01|14295.22|14215.22|14288.82|14208.82|10
1726073790000|2024-09-11 16:56:30|14289.11|14209.11|14288.05|14208.05|14290.44|14210.44|14288.05|14208.05|10
1726073800000|2024-09-11 16:56:40|14287.79|14207.79|14291.09|14211.09|14291.32|14211.32|14287.79|14207.79|10
1726073810000|2024-09-11 16:56:50|14290.89|14210.89|14286.69|14206.69|14291.11|14211.11|14286.69|14206.69|10
1726073820000|2024-09-11 16:57:00|14286.05|14206.05|14272.97|14192.97|14286.05|14206.05|14272.97|14192.97|10
1726073830000|2024-09-11 16:57:10|14272.62|14192.62|14264.08|14184.08|14272.62|14192.62|14264.08|14184.08|10
1726073840000|2024-09-11 16:57:20|14263.34|14183.34|14259.12|14179.12|14263.4|14183.4|14259.12|14179.12|10
1726073850000|2024-09-11 16:57:30|14259.13|14179.13|14258.38|14178.38|14259.27|14179.27|14258.38|14178.38|10
1726073860000|2024-09-11 16:57:40|14258.45|14178.45|14260.05|14180.05|14260.43|14180.43|14258.35|14178.35|10
1726073870000|2024-09-11 16:57:50|14260.95|14180.95|14260.08|14180.08|14260.95|14180.95|14259.99|14179.99|10
1726073880000|2024-09-11 16:58:00|14260.04|14180.04|14261.91|14181.91|14261.91|14181.91|14260.04|14180.04|10
1726073890000|2024-09-11 16:58:10|14261.79|14181.79|14267.97|14187.97|14267.97|14187.97|14261.79|14181.79|10
1726073900000|2024-09-11 16:58:20|14268.21|14188.21|14268.03|14188.03|14268.59|14188.59|14268.03|14188.03|9
1726073910000|2024-09-11 16:58:30|14265.07|14185.07|14263.43|14183.43|14265.67|14185.67|14263.42|14183.42|10
1726073920000|2024-09-11 16:58:40|14262.53|14182.53|14258.47|14178.47|14262.53|14182.53|14258.47|14178.47|10
1726073930000|2024-09-11 16:58:50|14258.46|14178.46|14256.64|14176.64|14258.46|14178.46|14256.64|14176.64|9
1726073940000|2024-09-11 16:59:00|14256.89|14176.89|14258.6|14178.6|14259.18|14179.18|14256.89|14176.89|10
1726073950000|2024-09-11 16:59:10|14258.51|14178.51|14262.62|14182.62|14262.62|14182.62|14258.51|14178.51|10
1726073960000|2024-09-11 16:59:20|14262.8|14182.8|14264.96|14184.96|14264.96|14184.96|14262.3|14182.3|9
1726073970000|2024-09-11 16:59:30|14265|14185|14264.99|14184.99|14265.25|14185.25|14264.3|14184.3|10
1726073980000|2024-09-11 16:59:40|14264.82|14184.82|14264.52|14184.52|14264.82|14184.82|14264.36|14184.36|10
1726073990000|2024-09-11 16:59:50|14264.61|14184.61|14264.67|14184.67|14264.67|14184.67|14264.08|14184.08|10
1726074000000|2024-09-11 17:00:00|14264.57|14184.57|14261.3|14181.3|14264.59|14184.59|14260.4|14180.4|10
1726074010000|2024-09-11 17:00:10|14261.09|14181.09|14265.09|14185.09|14265.49|14185.49|14261.05|14181.05|10
1726074020000|2024-09-11 17:00:20|14265.15|14185.15|14263.37|14183.37|14265.47|14185.47|14263.37|14183.37|10
1726074030000|2024-09-11 17:00:30|14262.57|14182.57|14261.93|14181.93|14262.95|14182.95|14261.93|14181.93|9
1726074040000|2024-09-11 17:00:40|14262.29|14182.29|14262.58|14182.58|14263.61|14183.61|14262.14|14182.14|10
1726074050000|2024-09-11 17:00:50|14262.69|14182.69|14264.89|14184.89|14264.89|14184.89|14262.69|14182.69|9
1726074060000|2024-09-11 17:01:00|14265.46|14185.46|14268.77|14188.77|14268.77|14188.77|14265.06|14185.06|10
1726074070000|2024-09-11 17:01:10|14268.88|14188.88|14267.92|14187.92|14269.72|14189.72|14267.92|14187.92|10
1726074080000|2024-09-11 17:01:20|14267.46|14187.46|14266.09|14186.09|14268.75|14188.75|14265.85|14185.85|10
1726074090000|2024-09-11 17:01:30|14266.18|14186.18|14269.48|14189.48|14269.63|14189.63|14266.18|14186.18|10
1726074100000|2024-09-11 17:01:40|14271.06|14191.06|14273.39|14193.39|14273.39|14193.39|14270.76|14190.76|10
1726074110000|2024-09-11 17:01:50|14273.5|14193.5|14277.26|14197.26|14277.26|14197.26|14273.5|14193.5|10
1726074120000|2024-09-11 17:02:00|14273.67|14193.67|14276.76|14196.76|14277.49|14197.49|14273.67|14193.67|10
1726074130000|2024-09-11 17:02:10|14277.4|14197.4|14280.14|14200.14|14280.14|14200.14|14277.05|14197.05|10
1726074140000|2024-09-11 17:02:20|14281.62|14201.62|14285.31|14205.31|14285.31|14205.31|14281.62|14201.62|10
1726074150000|2024-09-11 17:02:30|14286.41|14206.41|14296.68|14216.68|14296.68|14216.68|14286.41|14206.41|10
1726074160000|2024-09-11 17:02:40|14295.69|14215.69|14295.01|14215.01|14297.24|14217.24|14295.01|14215.01|10
1726074170000|2024-09-11 17:02:50|14294.89|14214.89|14295.01|14215.01|14295.23|14215.23|14293.67|14213.67|10
1726074180000|2024-09-11 17:03:00|14294.85|14214.85|14293.38|14213.38|14295.26|14215.26|14293|14213|10
1726074190000|2024-09-11 17:03:10|14293.67|14213.67|14295.8|14215.8|14295.8|14215.8|14293.67|14213.67|10
1726074200000|2024-09-11 17:03:20|14296.14|14216.14|14307.97|14227.97|14308.27|14228.27|14296.14|14216.14|10
1726074210000|2024-09-11 17:03:30|14307.27|14227.27|14306.9|14226.9|14307.65|14227.65|14306.59|14226.59|10
1726074220000|2024-09-11 17:03:40|14306.76|14226.76|14307.74|14227.74|14307.87|14227.87|14306.76|14226.76|10
1726074230000|2024-09-11 17:03:50|14307.63|14227.63|14306.75|14226.75|14308.15|14228.15|14306.66|14226.66|10
1726074240000|2024-09-11 17:04:00|14306.83|14226.83|14305.01|14225.01|14307.45|14227.45|14305.01|14225.01|10
1726074250000|2024-09-11 17:04:10|14304.13|14224.13|14301.9|14221.9|14304.13|14224.13|14301.9|14221.9|10
1726074260000|2024-09-11 17:04:20|14301.25|14221.25|14299.28|14219.28|14301.25|14221.25|14299.28|14219.28|10
1726074270000|2024-09-11 17:04:30|14299.18|14219.18|14298.89|14218.89|14299.45|14219.45|14298.09|14218.09|10
1726074280000|2024-09-11 17:04:40|14298.88|14218.88|14298.32|14218.32|14298.92|14218.92|14297.63|14217.63|10
1726074290000|2024-09-11 17:04:50|14298.34|14218.34|14296.35|14216.35|14298.36|14218.36|14296.35|14216.35|10
1726074300000|2024-09-11 17:05:00|14296.27|14216.27|14294.17|14214.17|14296.45|14216.45|14293.82|14213.82|10
1726074310000|2024-09-11 17:05:10|14293.48|14213.48|14292.6|14212.6|14293.48|14213.48|14292.3|14212.3|10
1726074320000|2024-09-11 17:05:20|14293.07|14213.07|14300.74|14220.74|14300.74|14220.74|14293.07|14213.07|10
1726074330000|2024-09-11 17:05:30|14300.69|14220.69|14300.38|14220.38|14301.5|14221.5|14300.38|14220.38|10
1726074340000|2024-09-11 17:05:40|14300.28|14220.28|14297.19|14217.19|14300.5|14220.5|14297.19|14217.19|9
1726074350000|2024-09-11 17:05:50|14296.76|14216.76|14291.65|14211.65|14296.76|14216.76|14291.65|14211.65|9
1726074360000|2024-09-11 17:06:00|14290.19|14210.19|14292.75|14212.75|14292.75|14212.75|14290.16|14210.16|10
1726074370000|2024-09-11 17:06:10|14292.35|14212.35|14296.89|14216.89|14296.89|14216.89|14292.35|14212.35|10
1726074380000|2024-09-11 17:06:20|14296.84|14216.84|14299.4|14219.4|14299.4|14219.4|14296.84|14216.84|10
1726074390000|2024-09-11 17:06:30|14299.51|14219.51|14298.54|14218.54|14299.51|14219.51|14298.28|14218.28|10
1726074400000|2024-09-11 17:06:40|14298.73|14218.73|14302.88|14222.88|14302.98|14222.98|14298.73|14218.73|10
1726074410000|2024-09-11 17:06:50|14302.86|14222.86|14306.36|14226.36|14306.36|14226.36|14302.62|14222.62|10
1726074420000|2024-09-11 17:07:00|14306.27|14226.27|14311.64|14231.64|14311.64|14231.64|14305.21|14225.21|10
1726074430000|2024-09-11 17:07:10|14311.87|14231.87|14313.14|14233.14|14313.14|14233.14|14310.96|14230.96|10
1726074440000|2024-09-11 17:07:20|14313.26|14233.26|14315.72|14235.72|14315.72|14235.72|14313.25|14233.25|10
1726074450000|2024-09-11 17:07:30|14316.09|14236.09|14316.19|14236.19|14317.57|14237.57|14316.05|14236.05|10
1726074460000|2024-09-11 17:07:40|14316.08|14236.08|14319.15|14239.15|14319.85|14239.85|14316.08|14236.08|9
1726074470000|2024-09-11 17:07:50|14316.21|14236.21|14321.86|14241.86|14323.09|14243.09|14316.21|14236.21|10
1726074480000|2024-09-11 17:08:00|14322.17|14242.17|14322.01|14242.01|14324.02|14244.02|14322.01|14242.01|10
1726074490000|2024-09-11 17:08:10|14321.88|14241.88|14325.36|14245.36|14325.36|14245.36|14321.88|14241.88|10
1726074500000|2024-09-11 17:08:20|14325.68|14245.68|14326.51|14246.51|14326.51|14246.51|14325.68|14245.68|10
1726074510000|2024-09-11 17:08:30|14326.29|14246.29|14324.4|14244.4|14326.29|14246.29|14324.4|14244.4|10
1726074520000|2024-09-11 17:08:40|14322.71|14242.71|14320.47|14240.47|14326.68|14246.68|14320.47|14240.47|10
1726074530000|2024-09-11 17:08:50|14319.29|14239.29|14318.62|14238.62|14319.29|14239.29|14318.47|14238.47|10
1726074540000|2024-09-11 17:09:00|14318.34|14238.34|14310.25|14230.25|14318.34|14238.34|14310.25|14230.25|10
1726074550000|2024-09-11 17:09:10|14310.02|14230.02|14310.38|14230.38|14310.38|14230.38|14307.63|14227.63|9
1726074560000|2024-09-11 17:09:20|14310.28|14230.28|14310.87|14230.87|14310.87|14230.87|14309.23|14229.23|10
1726074570000|2024-09-11 17:09:30|14311.43|14231.43|14315.14|14235.14|14315.14|14235.14|14311.43|14231.43|10
1726074580000|2024-09-11 17:09:40|14315.06|14235.06|14314.47|14234.47|14315.54|14235.54|14314.47|14234.47|9
1726074590000|2024-09-11 17:09:50|14314.42|14234.42|14315.47|14235.47|14315.47|14235.47|14313.95|14233.95|9
1726074600000|2024-09-11 17:10:00|14315.78|14235.78|14318.3|14238.3|14318.3|14238.3|14315.78|14235.78|10
1726074610000|2024-09-11 17:10:10|14319.45|14239.45|14318.06|14238.06|14319.57|14239.57|14318.06|14238.06|10
1726074620000|2024-09-11 17:10:20|14319.5|14239.5|14319.88|14239.88|14320.36|14240.36|14319.5|14239.5|10
1726074630000|2024-09-11 17:10:30|14320.25|14240.25|14319.47|14239.47|14321.22|14241.22|14319.47|14239.47|10
1726074640000|2024-09-11 17:10:40|14319.25|14239.25|14317.42|14237.42|14319.25|14239.25|14317.42|14237.42|10
1726074650000|2024-09-11 17:10:50|14317.58|14237.58|14318.73|14238.73|14318.73|14238.73|14317.41|14237.41|10
1726074660000|2024-09-11 17:11:00|14318.99|14238.99|14318.9|14238.9|14319.11|14239.11|14318.1|14238.1|9
1726074670000|2024-09-11 17:11:10|14319.19|14239.19|14323.27|14243.27|14323.84|14243.84|14319.19|14239.19|10
1726074680000|2024-09-11 17:11:20|14324.13|14244.13|14326.93|14246.93|14326.93|14246.93|14324.13|14244.13|10
1726074690000|2024-09-11 17:11:30|14326.95|14246.95|14326.07|14246.07|14327.2|14247.2|14326.07|14246.07|10
1726074700000|2024-09-11 17:11:40|14325.96|14245.96|14326.65|14246.65|14327.47|14247.47|14325.57|14245.57|10
1726074710000|2024-09-11 17:11:50|14323.84|14243.84|14325.8|14245.8|14325.8|14245.8|14323.84|14243.84|9
1726074720000|2024-09-11 17:12:00|14325.95|14245.95|14324.54|14244.54|14327.12|14247.12|14323.91|14243.91|10
1726074730000|2024-09-11 17:12:10|14325.04|14245.04|14328.05|14248.05|14328.05|14248.05|14325.04|14245.04|10
1726074740000|2024-09-11 17:12:20|14329.42|14249.42|14334.02|14254.02|14334.27|14254.27|14329.42|14249.42|10
1726074750000|2024-09-11 17:12:30|14333.56|14253.56|14331.52|14251.52|14333.86|14253.86|14331.52|14251.52|10
1726074760000|2024-09-11 17:12:40|14331.2|14251.2|14330.09|14250.09|14332.04|14252.04|14329.57|14249.57|10
1726074770000|2024-09-11 17:12:50|14330.29|14250.29|14328.35|14248.35|14330.37|14250.37|14328.35|14248.35|10
1726074780000|2024-09-11 17:13:00|14328.25|14248.25|14331.54|14251.54|14331.54|14251.54|14328.25|14248.25|10
1726074790000|2024-09-11 17:13:10|14333.28|14253.28|14334.94|14254.94|14334.94|14254.94|14332.53|14252.53|10
1726074800000|2024-09-11 17:13:20|14334.47|14254.47|14334|14254|14335.31|14255.31|14334|14254|10
1726074810000|2024-09-11 17:13:30|14333.52|14253.52|14333.26|14253.26|14333.56|14253.56|14332.48|14252.48|10
1726074820000|2024-09-11 17:13:40|14333.55|14253.55|14334.73|14254.73|14334.73|14254.73|14333.55|14253.55|10
1726074830000|2024-09-11 17:13:50|14334.55|14254.55|14332.51|14252.51|14334.55|14254.55|14332.24|14252.24|9
1726074840000|2024-09-11 17:14:00|14332.69|14252.69|14334.15|14254.15|14334.33|14254.33|14332.69|14252.69|9
1726074850000|2024-09-11 17:14:10|14333.6|14253.6|14339.36|14259.36|14339.36|14259.36|14333.6|14253.6|10
1726074860000|2024-09-11 17:14:20|14341.07|14261.07|14342.78|14262.78|14342.78|14262.78|14341.07|14261.07|10
1726074870000|2024-09-11 17:14:30|14342.85|14262.85|14341.79|14261.79|14343.31|14263.31|14341.64|14261.64|10
1726074880000|2024-09-11 17:14:40|14341.77|14261.77|14340.65|14260.65|14341.78|14261.78|14340.65|14260.65|10
1726074890000|2024-09-11 17:14:50|14340.64|14260.64|14341.03|14261.03|14341.26|14261.26|14340.38|14260.38|10
1726074900000|2024-09-11 17:15:00|14340.82|14260.82|14340.39|14260.39|14341.27|14261.27|14339.97|14259.97|10
1726074910000|2024-09-11 17:15:10|14340.23|14260.23|14343.6|14263.6|14343.6|14263.6|14340.23|14260.23|10
1726074920000|2024-09-11 17:15:20|14345.88|14265.88|14347.24|14267.24|14347.4|14267.4|14345.56|14265.56|10
1726074930000|2024-09-11 17:15:30|14349.07|14269.07|14350.53|14270.53|14350.74|14270.74|14349.07|14269.07|10
1726074940000|2024-09-11 17:15:40|14350.63|14270.63|14352.61|14272.61|14352.61|14272.61|14350.22|14270.22|10
1726074950000|2024-09-11 17:15:50|14352.39|14272.39|14352.72|14272.72|14353.14|14273.14|14352.11|14272.11|10
1726074960000|2024-09-11 17:16:00|14352.82|14272.82|14355.27|14275.27|14355.27|14275.27|14352.61|14272.61|10
1726074970000|2024-09-11 17:16:10|14355.56|14275.56|14355.27|14275.27|14355.98|14275.98|14354.12|14274.12|10
1726074980000|2024-09-11 17:16:20|14354.45|14274.45|14352.34|14272.34|14354.54|14274.54|14352.34|14272.34|10
1726074990000|2024-09-11 17:16:30|14351.91|14271.91|14348.09|14268.09|14352.16|14272.16|14348.09|14268.09|10
1726075000000|2024-09-11 17:16:40|14347.45|14267.45|14340.53|14260.53|14347.45|14267.45|14340.53|14260.53|10
1726075010000|2024-09-11 17:16:50|14340.34|14260.34|14339.63|14259.63|14340.75|14260.75|14339.53|14259.53|10
1726075020000|2024-09-11 17:17:00|14339.74|14259.74|14334.93|14254.93|14339.74|14259.74|14334.93|14254.93|10
1726075030000|2024-09-11 17:17:10|14334.73|14254.73|14341.44|14261.44|14341.44|14261.44|14334.73|14254.73|10
1726075040000|2024-09-11 17:17:20|14341.53|14261.53|14345.35|14265.35|14345.35|14265.35|14341.53|14261.53|10
1726075050000|2024-09-11 17:17:30|14346.17|14266.17|14349.75|14269.75|14350.45|14270.45|14345.48|14265.48|9
1726075060000|2024-09-11 17:17:40|14349.78|14269.78|14350.23|14270.23|14350.47|14270.47|14349.7|14269.7|9
1726075070000|2024-09-11 17:17:50|14350.2|14270.2|14343.22|14263.22|14350.2|14270.2|14343.22|14263.22|10
1726075080000|2024-09-11 17:18:00|14341.96|14261.96|14346.06|14266.06|14346.55|14266.55|14341.56|14261.56|10
1726075090000|2024-09-11 17:18:10|14346.75|14266.75|14349.4|14269.4|14349.94|14269.94|14346.75|14266.75|10
1726075100000|2024-09-11 17:18:20|14349.18|14269.18|14346.46|14266.46|14349.87|14269.87|14346.22|14266.22|10
1726075110000|2024-09-11 17:18:30|14346.25|14266.25|14343.47|14263.47|14346.25|14266.25|14343.47|14263.47|10
1726075120000|2024-09-11 17:18:40|14343.63|14263.63|14343.04|14263.04|14343.63|14263.63|14343.03|14263.03|10
1726075130000|2024-09-11 17:18:50|14342.7|14262.7|14341.51|14261.51|14342.7|14262.7|14341.06|14261.06|10
1726075140000|2024-09-11 17:19:00|14341.24|14261.24|14337.68|14257.68|14341.24|14261.24|14337.68|14257.68|10
1726075150000|2024-09-11 17:19:10|14336.87|14256.87|14335.57|14255.57|14337.19|14257.19|14335.57|14255.57|10
1726075160000|2024-09-11 17:19:20|14335.11|14255.11|14336.15|14256.15|14336.31|14256.31|14334.71|14254.71|10
1726075170000|2024-09-11 17:19:30|14336.41|14256.41|14341.75|14261.75|14341.75|14261.75|14336.41|14256.41|10
1726075180000|2024-09-11 17:19:40|14342.36|14262.36|14345.37|14265.37|14345.98|14265.98|14342.25|14262.25|10
1726075190000|2024-09-11 17:19:50|14345.29|14265.29|14346.81|14266.81|14347.18|14267.18|14345.29|14265.29|10
1726075200000|2024-09-11 17:20:00|14346.44|14266.44|14349.28|14269.28|14349.84|14269.84|14345.41|14265.41|10
1726075210000|2024-09-11 17:20:10|14350.05|14270.05|14355.58|14275.58|14355.58|14275.58|14350.05|14270.05|10
1726075220000|2024-09-11 17:20:20|14355.88|14275.88|14356.32|14276.32|14357.11|14277.11|14355.88|14275.88|10
1726075230000|2024-09-11 17:20:30|14356.62|14276.62|14355.94|14275.94|14356.62|14276.62|14354.08|14274.08|10
1726075240000|2024-09-11 17:20:40|14356.27|14276.27|14356.06|14276.06|14357.49|14277.49|14356.06|14276.06|10
1726075250000|2024-09-11 17:20:50|14356.24|14276.24|14353.55|14273.55|14356.24|14276.24|14353.55|14273.55|10
1726075260000|2024-09-11 17:21:00|14353.43|14273.43|14357.55|14277.55|14357.55|14277.55|14352.83|14272.83|10
1726075270000|2024-09-11 17:21:10|14358.08|14278.08|14359.91|14279.91|14360.05|14280.05|14358.08|14278.08|10
1726075280000|2024-09-11 17:21:20|14359.79|14279.79|14361.02|14281.02|14363.04|14283.04|14359.79|14279.79|10
1726075290000|2024-09-11 17:21:30|14361.24|14281.24|14364.35|14284.35|14364.37|14284.37|14361.24|14281.24|10
1726075300000|2024-09-11 17:21:40|14364.53|14284.53|14364.71|14284.71|14364.74|14284.74|14364.28|14284.28|9
1726075310000|2024-09-11 17:21:50|14365.14|14285.14|14364.96|14284.96|14365.72|14285.72|14364.96|14284.96|10
1726075320000|2024-09-11 17:22:00|14363.94|14283.94|14361.32|14281.32|14363.94|14283.94|14361.32|14281.32|10
1726075330000|2024-09-11 17:22:10|14362|14282|14362.13|14282.13|14363.27|14283.27|14362|14282|9
1726075340000|2024-09-11 17:22:20|14361.87|14281.87|14360.01|14280.01|14361.91|14281.91|14360.01|14280.01|10
1726075350000|2024-09-11 17:22:30|14360.1|14280.1|14360.37|14280.37|14360.54|14280.54|14359.61|14279.61|10
1726075360000|2024-09-11 17:22:40|14360.29|14280.29|14355.64|14275.64|14360.29|14280.29|14355.64|14275.64|10
1726075370000|2024-09-11 17:22:50|14354.63|14274.63|14352.33|14272.33|14354.63|14274.63|14352.06|14272.06|10
1726075380000|2024-09-11 17:23:00|14352.39|14272.39|14349.02|14269.02|14352.39|14272.39|14349.02|14269.02|10
1726075390000|2024-09-11 17:23:10|14348.36|14268.36|14346.12|14266.12|14348.36|14268.36|14346.12|14266.12|10
1726075400000|2024-09-11 17:23:20|14345.93|14265.93|14347.46|14267.46|14347.46|14267.46|14345.87|14265.87|10
1726075410000|2024-09-11 17:23:30|14347.61|14267.61|14347.79|14267.79|14347.98|14267.98|14347.28|14267.28|8
1726075420000|2024-09-11 17:23:40|14347.88|14267.88|14346.04|14266.04|14348.09|14268.09|14346.04|14266.04|10
1726075430000|2024-09-11 17:23:50|14345.56|14265.56|14343.19|14263.19|14345.56|14265.56|14342.85|14262.85|10
1726075440000|2024-09-11 17:24:00|14342.97|14262.97|14338.09|14258.09|14342.97|14262.97|14337.94|14257.94|10
1726075450000|2024-09-11 17:24:10|14338.07|14258.07|14339.21|14259.21|14339.42|14259.42|14338.07|14258.07|9
1726075460000|2024-09-11 17:24:20|14339.55|14259.55|14339.67|14259.67|14339.67|14259.67|14338.69|14258.69|10
1726075470000|2024-09-11 17:24:30|14339.72|14259.72|14340.11|14260.11|14340.28|14260.28|14338.65|14258.65|10
1726075480000|2024-09-11 17:24:40|14340.59|14260.59|14339.85|14259.85|14340.59|14260.59|14339.53|14259.53|10
1726075490000|2024-09-11 17:24:50|14339.88|14259.88|14341.23|14261.23|14341.23|14261.23|14339.7|14259.7|10
1726075500000|2024-09-11 17:25:00|14341.58|14261.58|14343.12|14263.12|14343.23|14263.23|14341.58|14261.58|10
1726075510000|2024-09-11 17:25:10|14342.47|14262.47|14345.06|14265.06|14345.06|14265.06|14342.47|14262.47|10
1726075520000|2024-09-11 17:25:20|14345.19|14265.19|14349.63|14269.63|14349.63|14269.63|14345.19|14265.19|9
1726075530000|2024-09-11 17:25:30|14349.8|14269.8|14350.83|14270.83|14350.84|14270.84|14349.8|14269.8|10
1726075540000|2024-09-11 17:25:40|14350.92|14270.92|14351.31|14271.31|14351.31|14271.31|14350.63|14270.63|10
1726075550000|2024-09-11 17:25:50|14351.32|14271.32|14352.48|14272.48|14352.48|14272.48|14351.12|14271.12|10
1726075560000|2024-09-11 17:26:00|14352.57|14272.57|14351.61|14271.61|14352.64|14272.64|14351.61|14271.61|10
1726075570000|2024-09-11 17:26:10|14351.43|14271.43|14349.02|14269.02|14351.43|14271.43|14348.95|14268.95|10
1726075580000|2024-09-11 17:26:20|14348.35|14268.35|14347.03|14267.03|14348.82|14268.82|14347.03|14267.03|10
1726075590000|2024-09-11 17:26:30|14346.99|14266.99|14349.32|14269.32|14349.32|14269.32|14346.99|14266.99|9
1726075600000|2024-09-11 17:26:40|14349.64|14269.64|14349.57|14269.57|14349.87|14269.87|14349.38|14269.38|10
1726075610000|2024-09-11 17:26:50|14349.73|14269.73|14348.85|14268.85|14349.73|14269.73|14348.82|14268.82|9
1726075620000|2024-09-11 17:27:00|14348.66|14268.66|14351.1|14271.1|14351.1|14271.1|14348.3|14268.3|10
1726075630000|2024-09-11 17:27:10|14351.81|14271.81|14355.26|14275.26|14355.26|14275.26|14351.81|14271.81|10
1726075640000|2024-09-11 17:27:20|14355.27|14275.27|14355.16|14275.16|14356.18|14276.18|14355.16|14275.16|9
1726075650000|2024-09-11 17:27:30|14354.79|14274.79|14354.75|14274.75|14354.79|14274.79|14354.28|14274.28|10
1726075660000|2024-09-11 17:27:40|14354.86|14274.86|14355.46|14275.46|14355.46|14275.46|14354.79|14274.79|10
1726075670000|2024-09-11 17:27:50|14355.52|14275.52|14355.68|14275.68|14355.73|14275.73|14355.52|14275.52|9
1726075680000|2024-09-11 17:28:00|14354.93|14274.93|14356.46|14276.46|14356.65|14276.65|14354.91|14274.91|10
1726075690000|2024-09-11 17:28:10|14356.1|14276.1|14354.06|14274.06|14356.1|14276.1|14353.71|14273.71|10
1726075700000|2024-09-11 17:28:20|14354.69|14274.69|14354.29|14274.29|14354.8|14274.8|14354.22|14274.22|9
1726075710000|2024-09-11 17:28:30|14354.18|14274.18|14351.96|14271.96|14354.18|14274.18|14351.87|14271.87|10
1726075720000|2024-09-11 17:28:40|14352.07|14272.07|14351.25|14271.25|14352.11|14272.11|14350.41|14270.41|10
1726075730000|2024-09-11 17:28:50|14350.75|14270.75|14352.18|14272.18|14352.34|14272.34|14350.75|14270.75|10
1726075740000|2024-09-11 17:29:00|14352.13|14272.13|14350.26|14270.26|14352.43|14272.43|14350.26|14270.26|10
1726075750000|2024-09-11 17:29:10|14350.21|14270.21|14350.25|14270.25|14350.5|14270.5|14349.59|14269.59|8
1726075760000|2024-09-11 17:29:20|14350.68|14270.68|14352.3|14272.3|14352.3|14272.3|14350.68|14270.68|9
1726075770000|2024-09-11 17:29:30|14352.03|14272.03|14352.55|14272.55|14352.55|14272.55|14352.03|14272.03|9
1726075780000|2024-09-11 17:29:40|14352.67|14272.67|14351.63|14271.63|14352.77|14272.77|14351.62|14271.62|10
1726075790000|2024-09-11 17:29:50|14351.38|14271.38|14351.02|14271.02|14351.38|14271.38|14350.91|14270.91|10
1726075800000|2024-09-11 17:30:00|14351.01|14271.01|14351.37|14271.37|14352|14272|14351.01|14271.01|10
1726075810000|2024-09-11 17:30:10|14351.53|14271.53|14352.7|14272.7|14352.7|14272.7|14350.96|14270.96|10
1726075820000|2024-09-11 17:30:20|14352.38|14272.38|14351.68|14271.68|14353.18|14273.18|14351.43|14271.43|10
1726075830000|2024-09-11 17:30:30|14351.72|14271.72|14350.72|14270.72|14351.83|14271.83|14350.72|14270.72|10
1726075840000|2024-09-11 17:30:40|14350.7|14270.7|14349.29|14269.29|14350.7|14270.7|14349.15|14269.15|10
1726075850000|2024-09-11 17:30:50|14349.12|14269.12|14347.29|14267.29|14349.12|14269.12|14347.29|14267.29|9
1726075860000|2024-09-11 17:31:00|14347.35|14267.35|14348.57|14268.57|14348.68|14268.68|14347.35|14267.35|10
1726075870000|2024-09-11 17:31:10|14349|14269|14352.72|14272.72|14353.43|14273.43|14349|14269|10
1726075880000|2024-09-11 17:31:20|14352.44|14272.44|14349.41|14269.41|14352.44|14272.44|14349.41|14269.41|10
1726075890000|2024-09-11 17:31:30|14349.32|14269.32|14350.12|14270.12|14350.12|14270.12|14349.07|14269.07|10
1726075900000|2024-09-11 17:31:40|14349.58|14269.58|14349.19|14269.19|14349.58|14269.58|14349|14269|10
1726075910000|2024-09-11 17:31:50|14349.18|14269.18|14348.04|14268.04|14349.18|14269.18|14348.02|14268.02|10
1726075920000|2024-09-11 17:32:00|14347.88|14267.88|14343|14263|14347.89|14267.89|14343|14263|10
1726075930000|2024-09-11 17:32:10|14342.42|14262.42|14338.52|14258.52|14342.42|14262.42|14338.52|14258.52|10
1726075940000|2024-09-11 17:32:20|14338.5|14258.5|14336.51|14256.51|14338.9|14258.9|14336.51|14256.51|10
1726075950000|2024-09-11 17:32:30|14336.24|14256.24|14334.45|14254.45|14336.24|14256.24|14334.45|14254.45|9
1726075960000|2024-09-11 17:32:40|14334.35|14254.35|14334|14254|14334.56|14254.56|14333.83|14253.83|10
1726075970000|2024-09-11 17:32:50|14334.29|14254.29|14332.26|14252.26|14334.44|14254.44|14332.26|14252.26|10
1726075980000|2024-09-11 17:33:00|14332.43|14252.43|14331.78|14251.78|14332.43|14252.43|14331.64|14251.64|10
1726075990000|2024-09-11 17:33:10|14331.77|14251.77|14332.98|14252.98|14333.46|14253.46|14331.49|14251.49|10
1726076000000|2024-09-11 17:33:20|14332.69|14252.69|14331.82|14251.82|14332.69|14252.69|14331.63|14251.63|9
1726076010000|2024-09-11 17:33:30|14331.97|14251.97|14332.66|14252.66|14335.16|14255.16|14331.91|14251.91|10
1726076020000|2024-09-11 17:33:40|14332.65|14252.65|14331.39|14251.39|14332.65|14252.65|14331.39|14251.39|9
1726076030000|2024-09-11 17:33:50|14331.66|14251.66|14330.54|14250.54|14331.68|14251.68|14330.54|14250.54|10
1726076040000|2024-09-11 17:34:00|14330.56|14250.56|14329.38|14249.38|14330.97|14250.97|14329.38|14249.38|10
1726076050000|2024-09-11 17:34:10|14329.49|14249.49|14326.7|14246.7|14329.6|14249.6|14326.43|14246.43|10
1726076060000|2024-09-11 17:34:20|14325.88|14245.88|14323.32|14243.32|14325.88|14245.88|14323.29|14243.29|9
1726076070000|2024-09-11 17:34:30|14323.12|14243.12|14321.11|14241.11|14323.12|14243.12|14320.91|14240.91|10
1726076080000|2024-09-11 17:34:40|14321.06|14241.06|14318.8|14238.8|14321.06|14241.06|14318.8|14238.8|10
1726076090000|2024-09-11 17:34:50|14318.61|14238.61|14318.83|14238.83|14318.83|14238.83|14318.34|14238.34|10
1726076100000|2024-09-11 17:35:00|14318.96|14238.96|14319.94|14239.94|14320.22|14240.22|14318.9|14238.9|10
1726076110000|2024-09-11 17:35:10|14320.2|14240.2|14324.19|14244.19|14324.19|14244.19|14320.2|14240.2|10
1726076120000|2024-09-11 17:35:20|14325.6|14245.6|14328.28|14248.28|14328.28|14248.28|14323.04|14243.04|9
1726076130000|2024-09-11 17:35:30|14328.57|14248.57|14328.87|14248.87|14328.99|14248.99|14328.57|14248.57|10
1726076140000|2024-09-11 17:35:40|14329.1|14249.1|14331.12|14251.12|14331.12|14251.12|14329.06|14249.06|10
1726076150000|2024-09-11 17:35:50|14331.66|14251.66|14332.21|14252.21|14332.38|14252.38|14331.02|14251.02|10
1726076160000|2024-09-11 17:36:00|14331.82|14251.82|14346.31|14266.31|14346.31|14266.31|14331.82|14251.82|10
1726076170000|2024-09-11 17:36:10|14346.26|14266.26|14349.64|14269.64|14351.09|14271.09|14346.26|14266.26|10
1726076180000|2024-09-11 17:36:20|14350.09|14270.09|14355.05|14275.05|14355.05|14275.05|14349.75|14269.75|10
1726076190000|2024-09-11 17:36:30|14355.02|14275.02|14357.02|14277.02|14357.02|14277.02|14354.61|14274.61|10
1726076200000|2024-09-11 17:36:40|14357.12|14277.12|14359.82|14279.82|14359.82|14279.82|14356.93|14276.93|10
1726076210000|2024-09-11 17:36:50|14359.56|14279.56|14361.64|14281.64|14361.64|14281.64|14359.56|14279.56|10
1726076220000|2024-09-11 17:37:00|14362.13|14282.13|14362.38|14282.38|14362.38|14282.38|14360.94|14280.94|10
1726076230000|2024-09-11 17:37:10|14362.52|14282.52|14359.8|14279.8|14362.52|14282.52|14359.59|14279.59|10
1726076240000|2024-09-11 17:37:20|14359.47|14279.47|14359.03|14279.03|14364.34|14284.34|14359.03|14279.03|10
1726076250000|2024-09-11 17:37:30|14360.87|14280.87|14361.77|14281.77|14361.87|14281.87|14360.87|14280.87|10
1726076260000|2024-09-11 17:37:40|14361.87|14281.87|14360.99|14280.99|14361.87|14281.87|14360.6|14280.6|10
1726076270000|2024-09-11 17:37:50|14361.57|14281.57|14358.18|14278.18|14362.08|14282.08|14358.18|14278.18|10
1726076280000|2024-09-11 17:38:00|14357.55|14277.55|14357.64|14277.64|14357.64|14277.64|14356.7|14276.7|10
1726076290000|2024-09-11 17:38:10|14357.23|14277.23|14356.49|14276.49|14357.88|14277.88|14355.48|14275.48|9
1726076300000|2024-09-11 17:38:20|14356.55|14276.55|14356.53|14276.53|14357.07|14277.07|14356.46|14276.46|10
1726076310000|2024-09-11 17:38:30|14356.5|14276.5|14356.78|14276.78|14357.48|14277.48|14356.29|14276.29|10
1726076320000|2024-09-11 17:38:40|14356.79|14276.79|14356.28|14276.28|14357.03|14277.03|14356.28|14276.28|9
1726076330000|2024-09-11 17:38:50|14356.43|14276.43|14357.07|14277.07|14357.25|14277.25|14356.43|14276.43|10
1726076340000|2024-09-11 17:39:00|14356.99|14276.99|14357.29|14277.29|14357.46|14277.46|14356.83|14276.83|10
1726076350000|2024-09-11 17:39:10|14357.6|14277.6|14356.55|14276.55|14358.65|14278.65|14356.55|14276.55|10
1726076360000|2024-09-11 17:39:20|14357.18|14277.18|14358.78|14278.78|14358.78|14278.78|14357.18|14277.18|10
1726076370000|2024-09-11 17:39:30|14358.76|14278.76|14357.88|14277.88|14358.87|14278.87|14357.73|14277.73|10
1726076380000|2024-09-11 17:39:40|14358.04|14278.04|14357.99|14277.99|14358.12|14278.12|14357.8|14277.8|9
1726076390000|2024-09-11 17:39:50|14358.24|14278.24|14358.01|14278.01|14358.33|14278.33|14357.95|14277.95|10
1726076400000|2024-09-11 17:40:00|14358.28|14278.28|14362.35|14282.35|14362.35|14282.35|14358.28|14278.28|8
1726076410000|2024-09-11 17:40:10|14363.19|14283.19|14364.18|14284.18|14364.66|14284.66|14363.19|14283.19|10
1726076420000|2024-09-11 17:40:20|14364.21|14284.21|14363.83|14283.83|14364.89|14284.89|14363.83|14283.83|10
1726076430000|2024-09-11 17:40:30|14363.82|14283.82|14363.11|14283.11|14363.82|14283.82|14362.68|14282.68|10
1726076440000|2024-09-11 17:40:40|14363.58|14283.58|14364.69|14284.69|14364.69|14284.69|14363.58|14283.58|9
1726076450000|2024-09-11 17:40:50|14364.94|14284.94|14364.34|14284.34|14364.94|14284.94|14364.34|14284.34|9
1726076460000|2024-09-11 17:41:00|14362.6|14282.6|14362.47|14282.47|14362.6|14282.6|14361.8|14281.8|10
1726076470000|2024-09-11 17:41:10|14362.8|14282.8|14364.89|14284.89|14364.97|14284.97|14362.8|14282.8|10
1726076480000|2024-09-11 17:41:20|14364.9|14284.9|14364.27|14284.27|14365.32|14285.32|14364.22|14284.22|9
1726076490000|2024-09-11 17:41:30|14364.59|14284.59|14362.93|14282.93|14364.59|14284.59|14362.93|14282.93|10
1726076500000|2024-09-11 17:41:40|14363.38|14283.38|14365.73|14285.73|14365.73|14285.73|14363.38|14283.38|10
1726076510000|2024-09-11 17:41:50|14365.78|14285.78|14368.16|14288.16|14368.16|14288.16|14365.78|14285.78|10
1726076520000|2024-09-11 17:42:00|14368.07|14288.07|14369.92|14289.92|14369.92|14289.92|14368.07|14288.07|10
1726076530000|2024-09-11 17:42:10|14370.18|14290.18|14369.99|14289.99|14370.45|14290.45|14369.99|14289.99|8
1726076540000|2024-09-11 17:42:20|14370.31|14290.31|14371.5|14291.5|14371.5|14291.5|14370.31|14290.31|10
1726076550000|2024-09-11 17:42:30|14371.29|14291.29|14382.13|14302.13|14382.13|14302.13|14371.29|14291.29|10
1726076560000|2024-09-11 17:42:40|14381.79|14301.79|14383.52|14303.52|14383.52|14303.52|14381.46|14301.46|10
1726076570000|2024-09-11 17:42:50|14383.71|14303.71|14386.25|14306.25|14386.33|14306.33|14383.71|14303.71|10
1726076580000|2024-09-11 17:43:00|14384.16|14304.16|14382.76|14302.76|14384.39|14304.39|14382.76|14302.76|10
1726076590000|2024-09-11 17:43:10|14382.29|14302.29|14379.03|14299.03|14382.29|14302.29|14379.03|14299.03|10
1726076600000|2024-09-11 17:43:20|14379.15|14299.15|14377.75|14297.75|14379.15|14299.15|14377.75|14297.75|9
1726076610000|2024-09-11 17:43:30|14377.57|14297.57|14375.49|14295.49|14377.57|14297.57|14375.49|14295.49|10
1726076620000|2024-09-11 17:43:40|14375.39|14295.39|14375.41|14295.41|14376.55|14296.55|14375.3|14295.3|10
1726076630000|2024-09-11 17:43:50|14375.23|14295.23|14375.01|14295.01|14375.23|14295.23|14374.78|14294.78|9
1726076640000|2024-09-11 17:44:00|14375.12|14295.12|14375.74|14295.74|14375.91|14295.91|14375.12|14295.12|9
1726076650000|2024-09-11 17:44:10|14375.62|14295.62|14374.97|14294.97|14375.77|14295.77|14374.97|14294.97|10
1726076660000|2024-09-11 17:44:20|14374.98|14294.98|14374.55|14294.55|14375.06|14295.06|14374.42|14294.42|10
1726076670000|2024-09-11 17:44:30|14376.14|14296.14|14375.88|14295.88|14376.14|14296.14|14374.91|14294.91|10
1726076680000|2024-09-11 17:44:40|14375.89|14295.89|14380.55|14300.55|14380.55|14300.55|14375.89|14295.89|9
1726076690000|2024-09-11 17:44:50|14381.41|14301.41|14379.3|14299.3|14381.41|14301.41|14379.3|14299.3|10
1726076700000|2024-09-11 17:45:00|14379.42|14299.42|14381.02|14301.02|14381.02|14301.02|14378.58|14298.58|10
1726076710000|2024-09-11 17:45:10|14380.97|14300.97|14383.23|14303.23|14383.87|14303.87|14380.88|14300.88|10
1726076720000|2024-09-11 17:45:20|14383.26|14303.26|14383.6|14303.6|14384.77|14304.77|14383.26|14303.26|10
1726076730000|2024-09-11 17:45:30|14384.35|14304.35|14386.08|14306.08|14386.08|14306.08|14384.35|14304.35|10
1726076740000|2024-09-11 17:45:40|14386.39|14306.39|14385.63|14305.63|14386.39|14306.39|14385.6|14305.6|10
1726076750000|2024-09-11 17:45:50|14385.39|14305.39|14385.84|14305.84|14385.92|14305.92|14385.09|14305.09|10
1726076760000|2024-09-11 17:46:00|14385.67|14305.67|14386.38|14306.38|14386.51|14306.51|14385.67|14305.67|9
1726076770000|2024-09-11 17:46:10|14386.44|14306.44|14384.36|14304.36|14386.85|14306.85|14383.97|14303.97|10
1726076780000|2024-09-11 17:46:20|14384.44|14304.44|14384.52|14304.52|14384.57|14304.57|14384.19|14304.19|10
1726076790000|2024-09-11 17:46:30|14384.68|14304.68|14386.98|14306.98|14386.98|14306.98|14384.68|14304.68|10
1726076800000|2024-09-11 17:46:40|14387.26|14307.26|14389.54|14309.54|14389.54|14309.54|14387.26|14307.26|10
1726076810000|2024-09-11 17:46:50|14391.24|14311.24|14392.74|14312.74|14392.75|14312.75|14391.24|14311.24|10
1726076820000|2024-09-11 17:47:00|14392.97|14312.97|14392.6|14312.6|14393.49|14313.49|14392.6|14312.6|10
1726076830000|2024-09-11 17:47:10|14392.17|14312.17|14394.36|14314.36|14394.6|14314.6|14391.93|14311.93|10
1726076840000|2024-09-11 17:47:20|14393.41|14313.41|14394.46|14314.46|14394.46|14314.46|14393.13|14313.13|10
1726076850000|2024-09-11 17:47:30|14395.36|14315.36|14401.22|14321.22|14401.22|14321.22|14395.36|14315.36|10
1726076860000|2024-09-11 17:47:40|14401.06|14321.06|14408.94|14328.94|14408.94|14328.94|14401.06|14321.06|10
1726076870000|2024-09-11 17:47:50|14409.16|14329.16|14410.75|14330.75|14410.75|14330.75|14409.16|14329.16|10
1726076880000|2024-09-11 17:48:00|14414.47|14334.47|14415.76|14335.76|14416.09|14336.09|14414.47|14334.47|10
1726076890000|2024-09-11 17:48:10|14415.17|14335.17|14411.82|14331.82|14415.17|14335.17|14411.66|14331.66|10
1726076900000|2024-09-11 17:48:20|14412.77|14332.77|14413.84|14333.84|14416.05|14336.05|14412.77|14332.77|10
1726076910000|2024-09-11 17:48:30|14413.63|14333.63|14411.53|14331.53|14413.63|14333.63|14411.38|14331.38|10
1726076920000|2024-09-11 17:48:40|14411.17|14331.17|14404.13|14324.13|14411.17|14331.17|14404.13|14324.13|10
1726076930000|2024-09-11 17:48:50|14403.97|14323.97|14406.45|14326.45|14406.45|14326.45|14401.9|14321.9|10
1726076940000|2024-09-11 17:49:00|14406.08|14326.08|14411.79|14331.79|14411.79|14331.79|14405.89|14325.89|10
1726076950000|2024-09-11 17:49:10|14412.3|14332.3|14411.24|14331.24|14412.56|14332.56|14410.72|14330.72|10
1726076960000|2024-09-11 17:49:20|14411.99|14331.99|14409.77|14329.77|14412.42|14332.42|14409.77|14329.77|10
1726076970000|2024-09-11 17:49:30|14409.65|14329.65|14408.72|14328.72|14409.65|14329.65|14408.25|14328.25|10
1726076980000|2024-09-11 17:49:40|14408.09|14328.09|14412.17|14332.17|14412.17|14332.17|14408.09|14328.09|10
1726076990000|2024-09-11 17:49:50|14411.82|14331.82|14418.41|14338.41|14418.41|14338.41|14411.82|14331.82|10
1726077000000|2024-09-11 17:50:00|14418.27|14338.27|14416.42|14336.42|14418.49|14338.49|14416.1|14336.1|10
1726077010000|2024-09-11 17:50:10|14416.27|14336.27|14418.16|14338.16|14418.16|14338.16|14415.66|14335.66|10
1726077020000|2024-09-11 17:50:20|14417.99|14337.99|14417.92|14337.92|14417.99|14337.99|14417.88|14337.88|9
1726077030000|2024-09-11 17:50:30|14417.93|14337.93|14419.56|14339.56|14420.11|14340.11|14417.76|14337.76|8
1726077040000|2024-09-11 17:50:40|14419.58|14339.58|14420.65|14340.65|14420.65|14340.65|14419.48|14339.48|10
1726077050000|2024-09-11 17:50:50|14420.68|14340.68|14422.32|14342.32|14422.4|14342.4|14420.68|14340.68|10
1726077060000|2024-09-11 17:51:00|14422.39|14342.39|14425.36|14345.36|14425.82|14345.82|14422.39|14342.39|9
1726077070000|2024-09-11 17:51:10|14426.02|14346.02|14426.98|14346.98|14426.98|14346.98|14426.02|14346.02|9
1726077080000|2024-09-11 17:51:20|14426.77|14346.77|14427.11|14347.11|14427.28|14347.28|14426.61|14346.61|10
1726077090000|2024-09-11 17:51:30|14427.34|14347.34|14425.96|14345.96|14427.47|14347.47|14425.96|14345.96|9
1726077100000|2024-09-11 17:51:40|14426.22|14346.22|14429.33|14349.33|14429.33|14349.33|14426.22|14346.22|10
1726077110000|2024-09-11 17:51:50|14429.57|14349.57|14432.64|14352.64|14433.05|14353.05|14429.57|14349.57|10
1726077120000|2024-09-11 17:52:00|14432.46|14352.46|14430.21|14350.21|14432.68|14352.68|14430.21|14350.21|10
1726077130000|2024-09-11 17:52:10|14429.63|14349.63|14427.52|14347.52|14429.63|14349.63|14426.44|14346.44|10
1726077140000|2024-09-11 17:52:20|14427.67|14347.67|14421.13|14341.13|14427.67|14347.67|14421.13|14341.13|10
1726077150000|2024-09-11 17:52:30|14421.2|14341.2|14419.88|14339.88|14421.2|14341.2|14419.82|14339.82|10
1726077160000|2024-09-11 17:52:40|14419.92|14339.92|14420.62|14340.62|14421.45|14341.45|14419.92|14339.92|10
1726077170000|2024-09-11 17:52:50|14420.28|14340.28|14413.97|14333.97|14420.31|14340.31|14413.96|14333.96|10
1726077180000|2024-09-11 17:53:00|14412.9|14332.9|14412.26|14332.26|14412.9|14332.9|14411.89|14331.89|10
1726077190000|2024-09-11 17:53:10|14412.23|14332.23|14415.35|14335.35|14415.35|14335.35|14412.23|14332.23|10
1726077200000|2024-09-11 17:53:20|14415.69|14335.69|14418.45|14338.45|14418.67|14338.67|14415.69|14335.69|10
1726077210000|2024-09-11 17:53:30|14418.38|14338.38|14419.16|14339.16|14419.22|14339.22|14418.26|14338.26|10
1726077220000|2024-09-11 17:53:40|14419.57|14339.57|14419.36|14339.36|14420.12|14340.12|14419.32|14339.32|9
1726077230000|2024-09-11 17:53:50|14419.48|14339.48|14417.16|14337.16|14419.48|14339.48|14417.16|14337.16|10
1726077240000|2024-09-11 17:54:00|14416.76|14336.76|14415.2|14335.2|14416.76|14336.76|14415.15|14335.15|10
1726077250000|2024-09-11 17:54:10|14415|14335|14410.05|14330.05|14415.06|14335.06|14410.05|14330.05|10
1726077260000|2024-09-11 17:54:20|14409.78|14329.78|14404.37|14324.37|14409.78|14329.78|14404.37|14324.37|9
1726077270000|2024-09-11 17:54:30|14404.24|14324.24|14402.78|14322.78|14404.24|14324.24|14401.64|14321.64|10
1726077280000|2024-09-11 17:54:40|14403.04|14323.04|14399.9|14319.9|14403.04|14323.04|14399.9|14319.9|10
1726077290000|2024-09-11 17:54:50|14399.35|14319.35|14394.76|14314.76|14399.39|14319.39|14394.76|14314.76|10
1726077300000|2024-09-11 17:55:00|14394.72|14314.72|14396.12|14316.12|14396.12|14316.12|14393.1|14313.1|9
1726077310000|2024-09-11 17:55:10|14396.27|14316.27|14397.75|14317.75|14397.77|14317.77|14396.27|14316.27|10
1726077320000|2024-09-11 17:55:20|14398.16|14318.16|14396.85|14316.85|14398.49|14318.49|14396.85|14316.85|10
1726077330000|2024-09-11 17:55:30|14395.93|14315.93|14391.57|14311.57|14395.93|14315.93|14391.57|14311.57|10
1726077340000|2024-09-11 17:55:40|14391.99|14311.99|14390.37|14310.37|14391.99|14311.99|14390.37|14310.37|10
1726077350000|2024-09-11 17:55:50|14390.39|14310.39|14389.34|14309.34|14390.9|14310.9|14387.38|14307.38|10
1726077360000|2024-09-11 17:56:00|14389.41|14309.41|14389.55|14309.55|14389.94|14309.94|14389.41|14309.41|10
1726077370000|2024-09-11 17:56:10|14389.51|14309.51|14388.02|14308.02|14389.51|14309.51|14387.69|14307.69|10
1726077380000|2024-09-11 17:56:20|14388.35|14308.35|14388.17|14308.17|14388.65|14308.65|14387.88|14307.88|9
1726077390000|2024-09-11 17:56:30|14388.19|14308.19|14387.41|14307.41|14388.19|14308.19|14387.29|14307.29|9
1726077400000|2024-09-11 17:56:40|14387.18|14307.18|14386.98|14306.98|14387.18|14307.18|14386.35|14306.35|9
1726077410000|2024-09-11 17:56:50|14386.84|14306.84|14387.34|14307.34|14387.48|14307.48|14386.8|14306.8|10
1726077420000|2024-09-11 17:57:00|14387.52|14307.52|14386.54|14306.54|14387.52|14307.52|14386.34|14306.34|10
1726077430000|2024-09-11 17:57:10|14386.5|14306.5|14385.41|14305.41|14386.5|14306.5|14385.35|14305.35|10
1726077440000|2024-09-11 17:57:20|14385.38|14305.38|14382.73|14302.73|14385.38|14305.38|14382.73|14302.73|9
1726077450000|2024-09-11 17:57:30|14382.32|14302.32|14381.52|14301.52|14382.39|14302.39|14381.52|14301.52|9
1726077460000|2024-09-11 17:57:40|14381.37|14301.37|14380.2|14300.2|14381.66|14301.66|14380.11|14300.11|10
1726077470000|2024-09-11 17:57:50|14380.17|14300.17|14378.47|14298.47|14380.17|14300.17|14377.95|14297.95|10
1726077480000|2024-09-11 17:58:00|14378.05|14298.05|14370.76|14290.76|14378.05|14298.05|14370.76|14290.76|10
1726077490000|2024-09-11 17:58:10|14370.24|14290.24|14370.76|14290.76|14371.07|14291.07|14370.2|14290.2|10
1726077500000|2024-09-11 17:58:20|14370.54|14290.54|14375.12|14295.12|14375.12|14295.12|14370.54|14290.54|10
1726077510000|2024-09-11 17:58:30|14374.96|14294.96|14379.76|14299.76|14379.76|14299.76|14374.89|14294.89|10
1726077520000|2024-09-11 17:58:40|14379.85|14299.85|14379.86|14299.86|14380.31|14300.31|14379.56|14299.56|8
1726077530000|2024-09-11 17:58:50|14380.1|14300.1|14380.32|14300.32|14380.32|14300.32|14380.02|14300.02|9
1726077540000|2024-09-11 17:59:00|14380.45|14300.45|14379.53|14299.53|14380.51|14300.51|14379.53|14299.53|8
1726077550000|2024-09-11 17:59:10|14379.48|14299.48|14380.84|14300.84|14380.84|14300.84|14379.45|14299.45|10
1726077560000|2024-09-11 17:59:20|14380.9|14300.9|14380.1|14300.1|14381.62|14301.62|14380.1|14300.1|10
1726077570000|2024-09-11 17:59:30|14379.96|14299.96|14380.78|14300.78|14381|14301|14379.64|14299.64|10
1726077580000|2024-09-11 17:59:40|14380.99|14300.99|14379.44|14299.44|14381.07|14301.07|14379.42|14299.42|10
1726077590000|2024-09-11 17:59:50|14380|14300|14383.1|14303.1|14383.1|14303.1|14380|14300|10
1726077600000|2024-09-11 18:00:00|14383.24|14303.24|14392.18|14312.18|14392.18|14312.18|14383.24|14303.24|10
1726077610000|2024-09-11 18:00:10|14392.42|14312.42|14392.12|14312.12|14392.52|14312.52|14390.72|14310.72|10
1726077620000|2024-09-11 18:00:20|14392.22|14312.22|14393.24|14313.24|14393.89|14313.89|14392.22|14312.22|10
1726077630000|2024-09-11 18:00:30|14392.64|14312.64|14389.05|14309.05|14392.87|14312.87|14389.05|14309.05|10
1726077640000|2024-09-11 18:00:40|14388.56|14308.56|14386.85|14306.85|14388.79|14308.79|14386.82|14306.82|10
1726077650000|2024-09-11 18:00:50|14388.19|14308.19|14388.56|14308.56|14388.64|14308.64|14386.45|14306.45|10
1726077660000|2024-09-11 18:01:00|14389.24|14309.24|14390.77|14310.77|14390.77|14310.77|14389.22|14309.22|10
1726077670000|2024-09-11 18:01:10|14390.85|14310.85|14390.1|14310.1|14390.85|14310.85|14389.81|14309.81|10
1726077680000|2024-09-11 18:01:20|14390.32|14310.32|14392.39|14312.39|14392.39|14312.39|14390.32|14310.32|10
1726077690000|2024-09-11 18:01:30|14392.66|14312.66|14397.83|14317.83|14397.83|14317.83|14392.66|14312.66|10
1726077700000|2024-09-11 18:01:40|14398.55|14318.55|14400.25|14320.25|14400.25|14320.25|14398.55|14318.55|10
1726077710000|2024-09-11 18:01:50|14400.18|14320.18|14400.13|14320.13|14400.49|14320.49|14400.08|14320.08|10
1726077720000|2024-09-11 18:02:00|14400.19|14320.19|14401.41|14321.41|14401.41|14321.41|14399.46|14319.46|10
1726077730000|2024-09-11 18:02:10|14399.81|14319.81|14398.04|14318.04|14399.81|14319.81|14398.04|14318.04|10
1726077740000|2024-09-11 18:02:20|14397.99|14317.99|14398.21|14318.21|14398.73|14318.73|14397.17|14317.17|10
1726077750000|2024-09-11 18:02:30|14397.99|14317.99|14396.13|14316.13|14397.99|14317.99|14396.13|14316.13|10
1726077760000|2024-09-11 18:02:40|14396.29|14316.29|14395.74|14315.74|14396.44|14316.44|14395.74|14315.74|9
1726077770000|2024-09-11 18:02:50|14395.54|14315.54|14396.06|14316.06|14396.75|14316.75|14395.54|14315.54|10
1726077780000|2024-09-11 18:03:00|14395.83|14315.83|14394.19|14314.19|14395.83|14315.83|14394.19|14314.19|9
1726077790000|2024-09-11 18:03:10|14394.32|14314.32|14396.18|14316.18|14396.2|14316.2|14394.3|14314.3|10
1726077800000|2024-09-11 18:03:20|14395.59|14315.59|14396.14|14316.14|14396.14|14316.14|14395.36|14315.36|10
1726077810000|2024-09-11 18:03:30|14396.28|14316.28|14395.84|14315.84|14396.54|14316.54|14395.75|14315.75|10
1726077820000|2024-09-11 18:03:40|14395.83|14315.83|14396.65|14316.65|14396.65|14316.65|14395.83|14315.83|10
1726077830000|2024-09-11 18:03:50|14397.09|14317.09|14399.72|14319.72|14399.72|14319.72|14397.09|14317.09|10
1726077840000|2024-09-11 18:04:00|14399.76|14319.76|14399.45|14319.45|14399.8|14319.8|14399.33|14319.33|10
1726077850000|2024-09-11 18:04:10|14399.47|14319.47|14399.28|14319.28|14399.69|14319.69|14399.23|14319.23|10
1726077860000|2024-09-11 18:04:20|14399.31|14319.31|14399.22|14319.22|14399.84|14319.84|14399.2|14319.2|10
1726077870000|2024-09-11 18:04:30|14400.3|14320.3|14400.06|14320.06|14400.68|14320.68|14400.06|14320.06|10
1726077880000|2024-09-11 18:04:40|14400.68|14320.68|14400.63|14320.63|14400.92|14320.92|14400.47|14320.47|9
1726077890000|2024-09-11 18:04:50|14401.05|14321.05|14399.76|14319.76|14401.05|14321.05|14399.6|14319.6|10
1726077900000|2024-09-11 18:05:00|14399.8|14319.8|14402.24|14322.24|14402.24|14322.24|14399.56|14319.56|10
1726077910000|2024-09-11 18:05:10|14402.06|14322.06|14399.42|14319.42|14402.06|14322.06|14399.09|14319.09|10
1726077920000|2024-09-11 18:05:20|14399.35|14319.35|14397.98|14317.98|14399.46|14319.46|14397.98|14317.98|10
1726077930000|2024-09-11 18:05:30|14397.75|14317.75|14398.12|14318.12|14398.12|14318.12|14397.69|14317.69|10
1726077940000|2024-09-11 18:05:40|14398.09|14318.09|14398.57|14318.57|14398.79|14318.79|14398.06|14318.06|10
1726077950000|2024-09-11 18:05:50|14398.87|14318.87|14399.42|14319.42|14399.47|14319.47|14398.8|14318.8|9
1726077960000|2024-09-11 18:06:00|14399.46|14319.46|14403.48|14323.48|14403.96|14323.96|14399.46|14319.46|10
1726077970000|2024-09-11 18:06:10|14403.26|14323.26|14404.1|14324.1|14404.11|14324.11|14403.1|14323.1|10
1726077980000|2024-09-11 18:06:20|14404.03|14324.03|14403.57|14323.57|14404.83|14324.83|14403.57|14323.57|8
1726077990000|2024-09-11 18:06:30|14403.47|14323.47|14404.22|14324.22|14404.22|14324.22|14403.47|14323.47|9
1726078000000|2024-09-11 18:06:40|14404.39|14324.39|14407.35|14327.35|14407.35|14327.35|14404.39|14324.39|10
1726078010000|2024-09-11 18:06:50|14407.25|14327.25|14407.02|14327.02|14407.49|14327.49|14407.02|14327.02|9
1726078020000|2024-09-11 18:07:00|14407.4|14327.4|14405.07|14325.07|14407.66|14327.66|14405.01|14325.01|9
1726078030000|2024-09-11 18:07:10|14405.19|14325.19|14403.1|14323.1|14405.19|14325.19|14403.1|14323.1|8
1726078040000|2024-09-11 18:07:20|14402.6|14322.6|14402.72|14322.72|14403.98|14323.98|14402.6|14322.6|10
1726078050000|2024-09-11 18:07:30|14402.46|14322.46|14404.18|14324.18|14404.18|14324.18|14402.06|14322.06|10
1726078060000|2024-09-11 18:07:40|14404.4|14324.4|14404.13|14324.13|14404.62|14324.62|14404.13|14324.13|8
1726078070000|2024-09-11 18:07:50|14403.28|14323.28|14401.26|14321.26|14403.28|14323.28|14401.13|14321.13|10
1726078080000|2024-09-11 18:08:00|14400.74|14320.74|14397.61|14317.61|14400.74|14320.74|14396.88|14316.88|10
1726078090000|2024-09-11 18:08:10|14397.8|14317.8|14398.06|14318.06|14398.23|14318.23|14397.8|14317.8|10
1726078100000|2024-09-11 18:08:20|14398.05|14318.05|14398.88|14318.88|14398.9|14318.9|14397.91|14317.91|9
1726078110000|2024-09-11 18:08:30|14398.91|14318.91|14400.45|14320.45|14400.6|14320.6|14398.75|14318.75|10
1726078120000|2024-09-11 18:08:40|14400.66|14320.66|14400.57|14320.57|14401.57|14321.57|14400.28|14320.28|10
1726078130000|2024-09-11 18:08:50|14401.08|14321.08|14399.92|14319.92|14401.08|14321.08|14399.71|14319.71|10
1726078140000|2024-09-11 18:09:00|14400.01|14320.01|14401|14321|14401.1|14321.1|14399.67|14319.67|9
1726078150000|2024-09-11 18:09:10|14400.93|14320.93|14400.18|14320.18|14400.93|14320.93|14399.6|14319.6|10
1726078160000|2024-09-11 18:09:20|14399.91|14319.91|14400.63|14320.63|14400.63|14320.63|14399.81|14319.81|10
1726078170000|2024-09-11 18:09:30|14400.89|14320.89|14401.47|14321.47|14401.47|14321.47|14400.84|14320.84|10
1726078180000|2024-09-11 18:09:40|14401.64|14321.64|14403.39|14323.39|14403.53|14323.53|14401.49|14321.49|10
1726078190000|2024-09-11 18:09:50|14403.26|14323.26|14403.9|14323.9|14403.9|14323.9|14403.13|14323.13|10
1726078200000|2024-09-11 18:10:00|14404.37|14324.37|14406.37|14326.37|14406.37|14326.37|14404.37|14324.37|10
1726078210000|2024-09-11 18:10:10|14406.85|14326.85|14406.9|14326.9|14407.15|14327.15|14406.85|14326.85|10
1726078220000|2024-09-11 18:10:20|14407.06|14327.06|14407.96|14327.96|14407.96|14327.96|14406.96|14326.96|10
1726078230000|2024-09-11 18:10:30|14407.25|14327.25|14407.63|14327.63|14407.63|14327.63|14406.74|14326.74|10
1726078240000|2024-09-11 18:10:40|14407.56|14327.56|14405.89|14325.89|14407.93|14327.93|14405.89|14325.89|10
1726078250000|2024-09-11 18:10:50|14405.54|14325.54|14401.89|14321.89|14405.54|14325.54|14401.89|14321.89|9
1726078260000|2024-09-11 18:11:00|14401.32|14321.32|14399.65|14319.65|14401.32|14321.32|14399.65|14319.65|8
1726078270000|2024-09-11 18:11:10|14399.32|14319.32|14397.76|14317.76|14399.32|14319.32|14397.45|14317.45|10
1726078280000|2024-09-11 18:11:20|14397.94|14317.94|14398.45|14318.45|14398.45|14318.45|14397.9|14317.9|10
1726078290000|2024-09-11 18:11:30|14398.7|14318.7|14400.47|14320.47|14400.66|14320.66|14398.7|14318.7|7
1726078300000|2024-09-11 18:11:40|14400.49|14320.49|14401.59|14321.59|14401.67|14321.67|14400.49|14320.49|10
1726078310000|2024-09-11 18:11:50|14401.53|14321.53|14399.48|14319.48|14401.53|14321.53|14399.48|14319.48|10
1726078320000|2024-09-11 18:12:00|14399.26|14319.26|14397.49|14317.49|14399.84|14319.84|14397.49|14317.49|10
1726078330000|2024-09-11 18:12:10|14396.17|14316.17|14396.27|14316.27|14396.44|14316.44|14395.98|14315.98|9
1726078340000|2024-09-11 18:12:20|14396.3|14316.3|14394.6|14314.6|14396.43|14316.43|14394.6|14314.6|10
1726078350000|2024-09-11 18:12:30|14394.68|14314.68|14394.88|14314.88|14394.88|14314.88|14394.34|14314.34|10
1726078360000|2024-09-11 18:12:40|14394.9|14314.9|14396.45|14316.45|14396.61|14316.61|14394.65|14314.65|9
1726078370000|2024-09-11 18:12:50|14396.42|14316.42|14399.87|14319.87|14399.87|14319.87|14396.42|14316.42|9
1726078380000|2024-09-11 18:13:00|14399.97|14319.97|14402.62|14322.62|14402.81|14322.81|14399.97|14319.97|10
1726078390000|2024-09-11 18:13:10|14402.63|14322.63|14403.03|14323.03|14403.22|14323.22|14402.63|14322.63|9
1726078400000|2024-09-11 18:13:20|14403.16|14323.16|14403.51|14323.51|14403.51|14323.51|14403.13|14323.13|7
1726078410000|2024-09-11 18:13:30|14403.42|14323.42|14403.94|14323.94|14403.99|14323.99|14403.25|14323.25|10
1726078420000|2024-09-11 18:13:40|14403.73|14323.73|14400.59|14320.59|14403.73|14323.73|14400.59|14320.59|10
1726078430000|2024-09-11 18:13:50|14400.13|14320.13|14398.99|14318.99|14400.13|14320.13|14398.99|14318.99|9
1726078440000|2024-09-11 18:14:00|14398.18|14318.18|14397.45|14317.45|14398.4|14318.4|14397.32|14317.32|10
1726078450000|2024-09-11 18:14:10|14397.51|14317.51|14400.77|14320.77|14400.77|14320.77|14397.05|14317.05|10
1726078460000|2024-09-11 18:14:20|14400.96|14320.96|14400.25|14320.25|14401.23|14321.23|14400.25|14320.25|10
1726078470000|2024-09-11 18:14:30|14399.78|14319.78|14397.96|14317.96|14399.78|14319.78|14397.96|14317.96|10
1726078480000|2024-09-11 18:14:40|14397.93|14317.93|14396.16|14316.16|14397.93|14317.93|14396.16|14316.16|9
1726078490000|2024-09-11 18:14:50|14396.19|14316.19|14390.6|14310.6|14396.27|14316.27|14388.55|14308.55|10
1726078500000|2024-09-11 18:15:00|14392.54|14312.54|14401.59|14321.59|14401.59|14321.59|14392.54|14312.54|10
1726078510000|2024-09-11 18:15:10|14402.04|14322.04|14407.59|14327.59|14408.17|14328.17|14402.04|14322.04|10
1726078520000|2024-09-11 18:15:20|14407.42|14327.42|14410.18|14330.18|14410.18|14330.18|14407.42|14327.42|10
1726078530000|2024-09-11 18:15:30|14409.6|14329.6|14406.01|14326.01|14409.6|14329.6|14405.68|14325.68|10
1726078540000|2024-09-11 18:15:40|14404.35|14324.35|14403.58|14323.58|14404.74|14324.74|14403.49|14323.49|10
1726078550000|2024-09-11 18:15:50|14403.45|14323.45|14398.87|14318.87|14403.45|14323.45|14398.87|14318.87|10
1726078560000|2024-09-11 18:16:00|14398.37|14318.37|14397.93|14317.93|14398.51|14318.51|14397.78|14317.78|10
1726078570000|2024-09-11 18:16:10|14397.96|14317.96|14401.6|14321.6|14401.6|14321.6|14397.96|14317.96|10
1726078580000|2024-09-11 18:16:20|14402.06|14322.06|14402.74|14322.74|14403.16|14323.16|14402.06|14322.06|10
1726078590000|2024-09-11 18:16:30|14402.75|14322.75|14400.03|14320.03|14402.75|14322.75|14400.03|14320.03|10
1726078600000|2024-09-11 18:16:40|14400.11|14320.11|14399|14319|14400.11|14320.11|14398.89|14318.89|10
1726078610000|2024-09-11 18:16:50|14399.19|14319.19|14398.9|14318.9|14399.19|14319.19|14398.72|14318.72|10
1726078620000|2024-09-11 18:17:00|14399.13|14319.13|14401.46|14321.46|14401.46|14321.46|14399.13|14319.13|10
1726078630000|2024-09-11 18:17:10|14401.91|14321.91|14406.6|14326.6|14406.6|14326.6|14401.91|14321.91|10
1726078640000|2024-09-11 18:17:20|14406.66|14326.66|14406.05|14326.05|14406.66|14326.66|14405.91|14325.91|9
1726078650000|2024-09-11 18:17:30|14405.65|14325.65|14404.32|14324.32|14406.05|14326.05|14404.32|14324.32|10
1726078660000|2024-09-11 18:17:40|14403.85|14323.85|14403.7|14323.7|14403.92|14323.92|14403.5|14323.5|10
1726078670000|2024-09-11 18:17:50|14403.66|14323.66|14402.75|14322.75|14404.57|14324.57|14402.75|14322.75|10
1726078680000|2024-09-11 18:18:00|14402.3|14322.3|14400.34|14320.34|14402.3|14322.3|14399.75|14319.75|10
1726078690000|2024-09-11 18:18:10|14399.68|14319.68|14400.28|14320.28|14400.28|14320.28|14399.44|14319.44|9
1726078700000|2024-09-11 18:18:20|14400.07|14320.07|14405.98|14325.98|14406.14|14326.14|14400.07|14320.07|10
1726078710000|2024-09-11 18:18:30|14405.2|14325.2|14405.87|14325.87|14405.87|14325.87|14404.84|14324.84|10
1726078720000|2024-09-11 18:18:40|14405.99|14325.99|14406.67|14326.67|14407.07|14327.07|14405.77|14325.77|10
1726078730000|2024-09-11 18:18:50|14406.81|14326.81|14407.99|14327.99|14408.08|14328.08|14406.81|14326.81|10
1726078740000|2024-09-11 18:19:00|14407.58|14327.58|14406.66|14326.66|14407.58|14327.58|14402.8|14322.8|10
1726078750000|2024-09-11 18:19:10|14407.29|14327.29|14409.3|14329.3|14409.34|14329.34|14407.29|14327.29|10
1726078760000|2024-09-11 18:19:20|14409.26|14329.26|14410.71|14330.71|14410.71|14330.71|14409.07|14329.07|9
1726078770000|2024-09-11 18:19:30|14410.52|14330.52|14410.7|14330.7|14411.23|14331.23|14410.52|14330.52|9
1726078780000|2024-09-11 18:19:40|14410.65|14330.65|14411.03|14331.03|14411.2|14331.2|14410.47|14330.47|10
1726078790000|2024-09-11 18:19:50|14411.25|14331.25|14411.61|14331.61|14412.04|14332.04|14411.25|14331.25|10
1726078800000|2024-09-11 18:20:00|14411.32|14331.32|14412.22|14332.22|14412.22|14332.22|14410.92|14330.92|10
1726078810000|2024-09-11 18:20:10|14412.09|14332.09|14413.05|14333.05|14413.05|14333.05|14411.74|14331.74|10
1726078820000|2024-09-11 18:20:20|14413.28|14333.28|14409.29|14329.29|14415.76|14335.76|14409.29|14329.29|9
1726078830000|2024-09-11 18:20:30|14409.37|14329.37|14410.17|14330.17|14410.17|14330.17|14409.2|14329.2|10
1726078840000|2024-09-11 18:20:40|14409.99|14329.99|14408.61|14328.61|14410.22|14330.22|14408.61|14328.61|10
1726078850000|2024-09-11 18:20:50|14408.31|14328.31|14408.96|14328.96|14408.96|14328.96|14407.59|14327.59|10
1726078860000|2024-09-11 18:21:00|14408.78|14328.78|14410.28|14330.28|14410.51|14330.51|14408.51|14328.51|10
1726078870000|2024-09-11 18:21:10|14410.59|14330.59|14409.8|14329.8|14410.59|14330.59|14409.74|14329.74|10
1726078880000|2024-09-11 18:21:20|14409.6|14329.6|14404.81|14324.81|14409.6|14329.6|14404.81|14324.81|10
1726078890000|2024-09-11 18:21:30|14404.7|14324.7|14404.91|14324.91|14410.9|14330.9|14403.95|14323.95|10
1726078900000|2024-09-11 18:21:40|14405.5|14325.5|14407.01|14327.01|14407.01|14327.01|14405.11|14325.11|10
1726078910000|2024-09-11 18:21:50|14407.09|14327.09|14409.06|14329.06|14409.06|14329.06|14407.09|14327.09|9
1726078920000|2024-09-11 18:22:00|14409.09|14329.09|14409.28|14329.28|14409.58|14329.58|14408.88|14328.88|10
1726078930000|2024-09-11 18:22:10|14408.94|14328.94|14409.26|14329.26|14409.55|14329.55|14408.94|14328.94|10
1726078940000|2024-09-11 18:22:20|14408.6|14328.6|14408.39|14328.39|14408.97|14328.97|14407.39|14327.39|10
1726078950000|2024-09-11 18:22:30|14408.54|14328.54|14408.45|14328.45|14409.52|14329.52|14408.41|14328.41|10
1726078960000|2024-09-11 18:22:40|14408.61|14328.61|14411.34|14331.34|14411.43|14331.43|14408.61|14328.61|9
1726078970000|2024-09-11 18:22:50|14412.16|14332.16|14412.47|14332.47|14412.92|14332.92|14412.16|14332.16|10
1726078980000|2024-09-11 18:23:00|14412.4|14332.4|14412.01|14332.01|14412.82|14332.82|14412.01|14332.01|9
1726078990000|2024-09-11 18:23:10|14410.69|14330.69|14408.34|14328.34|14410.69|14330.69|14408.33|14328.33|10
1726079000000|2024-09-11 18:23:20|14407.77|14327.77|14409.8|14329.8|14409.83|14329.83|14407.77|14327.77|10
1726079010000|2024-09-11 18:23:30|14409.81|14329.81|14409.92|14329.92|14410.43|14330.43|14409.81|14329.81|9
1726079020000|2024-09-11 18:23:40|14409.87|14329.87|14409.75|14329.75|14410.19|14330.19|14409.48|14329.48|10
1726079030000|2024-09-11 18:23:50|14409.78|14329.78|14410.05|14330.05|14410.39|14330.39|14409.78|14329.78|10
1726079040000|2024-09-11 18:24:00|14409.85|14329.85|14409.64|14329.64|14410.07|14330.07|14409.31|14329.31|10
1726079050000|2024-09-11 18:24:10|14409.83|14329.83|14410.54|14330.54|14410.54|14330.54|14409.81|14329.81|8
1726079060000|2024-09-11 18:24:20|14410.68|14330.68|14411.36|14331.36|14411.36|14331.36|14410.52|14330.52|10
1726079070000|2024-09-11 18:24:30|14411.31|14331.31|14412.46|14332.46|14412.46|14332.46|14411.31|14331.31|9
1726079080000|2024-09-11 18:24:40|14412.21|14332.21|14412.57|14332.57|14412.57|14332.57|14412.05|14332.05|10
1726079090000|2024-09-11 18:24:50|14412.82|14332.82|14412.15|14332.15|14412.82|14332.82|14411.68|14331.68|9
1726079100000|2024-09-11 18:25:00|14412.05|14332.05|14413.41|14333.41|14413.74|14333.74|14412.05|14332.05|9
1726079110000|2024-09-11 18:25:10|14413.45|14333.45|14412.85|14332.85|14413.94|14333.94|14412.85|14332.85|10
1726079120000|2024-09-11 18:25:20|14412.7|14332.7|14415.38|14335.38|14415.38|14335.38|14412.49|14332.49|10
1726079130000|2024-09-11 18:25:30|14415.18|14335.18|14415.23|14335.23|14415.35|14335.35|14414.68|14334.68|10
1726079140000|2024-09-11 18:25:40|14415.19|14335.19|14414.7|14334.7|14415.19|14335.19|14414.63|14334.63|8
1726079150000|2024-09-11 18:25:50|14414.85|14334.85|14415.98|14335.98|14415.98|14335.98|14413.92|14333.92|10
1726079160000|2024-09-11 18:26:00|14416.48|14336.48|14417.23|14337.23|14418.48|14338.48|14416.48|14336.48|10
1726079170000|2024-09-11 18:26:10|14417.04|14337.04|14416.28|14336.28|14417.04|14337.04|14416.28|14336.28|10
1726079180000|2024-09-11 18:26:20|14416.1|14336.1|14417.33|14337.33|14419.17|14339.17|14415.76|14335.76|10
1726079190000|2024-09-11 18:26:30|14416.96|14336.96|14416.42|14336.42|14416.96|14336.96|14415.86|14335.86|9
1726079200000|2024-09-11 18:26:40|14417.24|14337.24|14416.12|14336.12|14417.24|14337.24|14416.12|14336.12|10
1726079210000|2024-09-11 18:26:50|14416.06|14336.06|14413.46|14333.46|14416.15|14336.15|14413.46|14333.46|9
1726079220000|2024-09-11 18:27:00|14413.06|14333.06|14409.81|14329.81|14413.06|14333.06|14409.81|14329.81|9
1726079230000|2024-09-11 18:27:10|14408.58|14328.58|14404.86|14324.86|14408.58|14328.58|14404.46|14324.46|10
1726079240000|2024-09-11 18:27:20|14404.85|14324.85|14402.95|14322.95|14404.85|14324.85|14402.95|14322.95|10
1726079250000|2024-09-11 18:27:30|14402.68|14322.68|14404.31|14324.31|14404.31|14324.31|14402.34|14322.34|10
1726079260000|2024-09-11 18:27:40|14404.77|14324.77|14413.74|14333.74|14413.74|14333.74|14404.77|14324.77|10
1726079270000|2024-09-11 18:27:50|14420.17|14340.17|14419.16|14339.16|14420.59|14340.59|14419.16|14339.16|10
1726079280000|2024-09-11 18:28:00|14419.2|14339.2|14417.96|14337.96|14419.2|14339.2|14417.73|14337.73|10
1726079290000|2024-09-11 18:28:10|14417.78|14337.78|14419|14339|14419|14339|14417.78|14337.78|10
1726079300000|2024-09-11 18:28:20|14418.74|14338.74|14420.27|14340.27|14420.27|14340.27|14418.74|14338.74|10
1726079310000|2024-09-11 18:28:30|14420.48|14340.48|14417.89|14337.89|14420.59|14340.59|14417.89|14337.89|10
1726079320000|2024-09-11 18:28:40|14417.18|14337.18|14409|14329|14417.18|14337.18|14409|14329|10
1726079330000|2024-09-11 18:28:50|14409.26|14329.26|14405.6|14325.6|14409.28|14329.28|14405.6|14325.6|10
1726079340000|2024-09-11 18:29:00|14405.58|14325.58|14405.99|14325.99|14406.11|14326.11|14405.32|14325.32|10
1726079350000|2024-09-11 18:29:10|14404.95|14324.95|14403.5|14323.5|14405.59|14325.59|14403.5|14323.5|10
1726079360000|2024-09-11 18:29:20|14403.46|14323.46|14403.75|14323.75|14403.75|14323.75|14403.17|14323.17|8
1726079370000|2024-09-11 18:29:30|14403.45|14323.45|14403.53|14323.53|14403.57|14323.57|14403.36|14323.36|8
1726079380000|2024-09-11 18:29:40|14403.33|14323.33|14404.11|14324.11|14404.11|14324.11|14402.73|14322.73|10
1726079390000|2024-09-11 18:29:50|14404.26|14324.26|14404.43|14324.43|14404.6|14324.6|14404.26|14324.26|10
1726079400000|2024-09-11 18:30:00|14404.45|14324.45|14408.66|14328.66|14408.66|14328.66|14404.45|14324.45|10
1726079410000|2024-09-11 18:30:10|14408.8|14328.8|14409.6|14329.6|14410.3|14330.3|14408.69|14328.69|10
1726079420000|2024-09-11 18:30:20|14405.25|14325.25|14401.19|14321.19|14405.25|14325.25|14400.06|14320.06|10
1726079430000|2024-09-11 18:30:30|14400.7|14320.7|14404.22|14324.22|14404.22|14324.22|14400.62|14320.62|10
1726079440000|2024-09-11 18:30:40|14404.04|14324.04|14402.99|14322.99|14404.45|14324.45|14402.99|14322.99|10
1726079450000|2024-09-11 18:30:50|14402.87|14322.87|14402.17|14322.17|14402.99|14322.99|14402.11|14322.11|10
1726079460000|2024-09-11 18:31:00|14401.28|14321.28|14400.65|14320.65|14401.28|14321.28|14400.48|14320.48|10
1726079470000|2024-09-11 18:31:10|14400.66|14320.66|14399.61|14319.61|14400.66|14320.66|14399.37|14319.37|10
1726079480000|2024-09-11 18:31:20|14399.13|14319.13|14399.34|14319.34|14399.34|14319.34|14398.51|14318.51|10
1726079490000|2024-09-11 18:31:30|14399.38|14319.38|14400.39|14320.39|14400.81|14320.81|14399.38|14319.38|10
1726079500000|2024-09-11 18:31:40|14400.15|14320.15|14399.69|14319.69|14400.29|14320.29|14399.58|14319.58|10
1726079510000|2024-09-11 18:31:50|14399.8|14319.8|14401.78|14321.78|14401.99|14321.99|14399.8|14319.8|10
1726079520000|2024-09-11 18:32:00|14401.77|14321.77|14400.54|14320.54|14401.82|14321.82|14400.54|14320.54|10
1726079530000|2024-09-11 18:32:10|14400.53|14320.53|14400.08|14320.08|14400.53|14320.53|14399.64|14319.64|10
1726079540000|2024-09-11 18:32:20|14400.26|14320.26|14398.72|14318.72|14400.26|14320.26|14398.67|14318.67|9
1726079550000|2024-09-11 18:32:30|14398.57|14318.57|14398.18|14318.18|14398.57|14318.57|14397.79|14317.79|9
1726079560000|2024-09-11 18:32:40|14398.41|14318.41|14399.96|14319.96|14399.96|14319.96|14398.4|14318.4|9
1726079570000|2024-09-11 18:32:50|14399.91|14319.91|14400.15|14320.15|14400.15|14320.15|14399.23|14319.23|10
1726079580000|2024-09-11 18:33:00|14400.09|14320.09|14397.39|14317.39|14400.09|14320.09|14397.39|14317.39|10
1726079590000|2024-09-11 18:33:10|14397.65|14317.65|14396.96|14316.96|14397.78|14317.78|14396.87|14316.87|9
1726079600000|2024-09-11 18:33:20|14396.83|14316.83|14398.16|14318.16|14398.31|14318.31|14396.83|14316.83|10
1726079610000|2024-09-11 18:33:30|14398.43|14318.43|14399.36|14319.36|14399.36|14319.36|14398.2|14318.2|9
1726079620000|2024-09-11 18:33:40|14399.85|14319.85|14403.93|14323.93|14403.93|14323.93|14399.84|14319.84|10
1726079630000|2024-09-11 18:33:50|14404.91|14324.91|14405.58|14325.58|14405.68|14325.68|14404.91|14324.91|10
1726079640000|2024-09-11 18:34:00|14405.53|14325.53|14403.85|14323.85|14405.53|14325.53|14403.85|14323.85|10
1726079650000|2024-09-11 18:34:10|14403.39|14323.39|14403.71|14323.71|14403.71|14323.71|14402.99|14322.99|9
1726079660000|2024-09-11 18:34:20|14403.93|14323.93|14403.6|14323.6|14403.97|14323.97|14403.38|14323.38|10
1726079670000|2024-09-11 18:34:30|14403.57|14323.57|14404.03|14324.03|14405.49|14325.49|14403.57|14323.57|10
1726079680000|2024-09-11 18:34:40|14403.92|14323.92|14404.54|14324.54|14404.54|14324.54|14403.57|14323.57|9
1726079690000|2024-09-11 18:34:50|14404.57|14324.57|14404.55|14324.55|14404.82|14324.82|14404.51|14324.51|7
1726079700000|2024-09-11 18:35:00|14404.72|14324.72|14402.39|14322.39|14404.8|14324.8|14402.21|14322.21|10
1726079710000|2024-09-11 18:35:10|14402|14322|14398.38|14318.38|14402|14322|14398.38|14318.38|10
1726079720000|2024-09-11 18:35:20|14398.07|14318.07|14391.2|14311.2|14398.07|14318.07|14391.2|14311.2|10
1726079730000|2024-09-11 18:35:30|14389.38|14309.38|14385.28|14305.28|14389.38|14309.38|14385.28|14305.28|10
1726079740000|2024-09-11 18:35:40|14385.26|14305.26|14387.3|14307.3|14387.79|14307.79|14385.26|14305.26|9
1726079750000|2024-09-11 18:35:50|14387.2|14307.2|14385.9|14305.9|14387.25|14307.25|14385.8|14305.8|10
1726079760000|2024-09-11 18:36:00|14386.24|14306.24|14388.61|14308.61|14388.61|14308.61|14386.24|14306.24|9
1726079770000|2024-09-11 18:36:10|14389.24|14309.24|14392.67|14312.67|14392.67|14312.67|14389.24|14309.24|10
1726079780000|2024-09-11 18:36:20|14393|14313|14393.65|14313.65|14393.65|14313.65|14393|14313|9
1726079790000|2024-09-11 18:36:30|14393.66|14313.66|14393.04|14313.04|14394.25|14314.25|14393.04|14313.04|8
1726079800000|2024-09-11 18:36:40|14393.25|14313.25|14393.34|14313.34|14393.35|14313.35|14392.7|14312.7|10
1726079810000|2024-09-11 18:36:50|14395.22|14315.22|14396.63|14316.63|14396.65|14316.65|14395.15|14315.15|10
1726079820000|2024-09-11 18:37:00|14396.93|14316.93|14361.62|14281.62|14398.16|14318.16|14361.62|14281.62|10
1726079830000|2024-09-11 18:37:10|14360.18|14280.18|14360.18|14280.18|14361.05|14281.05|14355.15|14275.15|10
1726079840000|2024-09-11 18:37:20|14360.05|14280.05|14363.18|14283.18|14363.18|14283.18|14360.05|14280.05|10
1726079850000|2024-09-11 18:37:30|14362.08|14282.08|14369.25|14289.25|14369.25|14289.25|14362.08|14282.08|10
1726079860000|2024-09-11 18:37:40|14370.12|14290.12|14370.03|14290.03|14370.12|14290.12|14369.62|14289.62|10
1726079870000|2024-09-11 18:37:50|14370.8|14290.8|14372.1|14292.1|14372.4|14292.4|14370.8|14290.8|10
1726079880000|2024-09-11 18:38:00|14372.3|14292.3|14385.38|14305.38|14385.38|14305.38|14372.3|14292.3|10
1726079890000|2024-09-11 18:38:10|14385.92|14305.92|14393.36|14313.36|14393.36|14313.36|14385.75|14305.75|10
1726079900000|2024-09-11 18:38:20|14393.23|14313.23|14390.75|14310.75|14393.28|14313.28|14390.49|14310.49|9
1726079910000|2024-09-11 18:38:30|14390.54|14310.54|14381.57|14301.57|14390.54|14310.54|14381.57|14301.57|10
1726079920000|2024-09-11 18:38:40|14381.52|14301.52|14385.72|14305.72|14386.16|14306.16|14379.56|14299.56|9
1726079930000|2024-09-11 18:38:50|14385.17|14305.17|14370.63|14290.63|14385.17|14305.17|14370.63|14290.63|10
1726079940000|2024-09-11 18:39:00|14374.34|14294.34|14372.29|14292.29|14374.34|14294.34|14372.29|14292.29|10
1726079950000|2024-09-11 18:39:10|14371.35|14291.35|14367.56|14287.56|14371.35|14291.35|14366.96|14286.96|10
1726079960000|2024-09-11 18:39:20|14367.53|14287.53|14369.67|14289.67|14369.67|14289.67|14367.53|14287.53|10
1726079970000|2024-09-11 18:39:30|14370.02|14290.02|14370.62|14290.62|14371.77|14291.77|14370.02|14290.02|10
1726079980000|2024-09-11 18:39:40|14370.33|14290.33|14371.82|14291.82|14372.06|14292.06|14370.3|14290.3|10
1726079990000|2024-09-11 18:39:50|14371.52|14291.52|14376.67|14296.67|14376.67|14296.67|14371.52|14291.52|10
1726080000000|2024-09-11 18:40:00|14377.08|14297.08|14378.8|14298.8|14378.8|14298.8|14377.08|14297.08|8
1726080010000|2024-09-11 18:40:10|14378.71|14298.71|14380.12|14300.12|14380.12|14300.12|14378.71|14298.71|10
1726080020000|2024-09-11 18:40:20|14380.26|14300.26|14380.6|14300.6|14380.6|14300.6|14379.63|14299.63|10
1726080030000|2024-09-11 18:40:30|14380.49|14300.49|14376.02|14296.02|14380.56|14300.56|14375.32|14295.32|10
1726080040000|2024-09-11 18:40:40|14376.23|14296.23|14374.53|14294.53|14376.89|14296.89|14374.53|14294.53|10
1726080050000|2024-09-11 18:40:50|14372.64|14292.64|14371.02|14291.02|14373.44|14293.44|14371.02|14291.02|10
1726080060000|2024-09-11 18:41:00|14370.92|14290.92|14369.1|14289.1|14371.17|14291.17|14368.95|14288.95|10
1726080070000|2024-09-11 18:41:10|14369.38|14289.38|14366.65|14286.65|14369.38|14289.38|14366.65|14286.65|10
1726080080000|2024-09-11 18:41:20|14366.83|14286.83|14371.45|14291.45|14374.69|14294.69|14366.83|14286.83|10
1726080090000|2024-09-11 18:41:30|14371.18|14291.18|14369.54|14289.54|14371.22|14291.22|14369.54|14289.54|10
1726080100000|2024-09-11 18:41:40|14368.81|14288.81|14368.91|14288.91|14369.17|14289.17|14368.65|14288.65|9
1726080110000|2024-09-11 18:41:50|14369.01|14289.01|14370.9|14290.9|14370.9|14290.9|14369.01|14289.01|10
1726080120000|2024-09-11 18:42:00|14371.14|14291.14|14373.95|14293.95|14374.3|14294.3|14371.14|14291.14|10
1726080130000|2024-09-11 18:42:10|14374.53|14294.53|14375.17|14295.17|14375.4|14295.4|14374.53|14294.53|10
1726080140000|2024-09-11 18:42:20|14375.23|14295.23|14378|14298|14378|14298|14375.21|14295.21|10
1726080150000|2024-09-11 18:42:30|14377.95|14297.95|14378.81|14298.81|14378.81|14298.81|14377.95|14297.95|9
1726080160000|2024-09-11 18:42:40|14378.86|14298.86|14382.5|14302.5|14382.5|14302.5|14378.85|14298.85|10
1726080170000|2024-09-11 18:42:50|14383.25|14303.25|14382.58|14302.58|14383.67|14303.67|14382.58|14302.58|9
1726080180000|2024-09-11 18:43:00|14381.94|14301.94|14376.29|14296.29|14381.94|14301.94|14376.29|14296.29|10
1726080190000|2024-09-11 18:43:10|14376.6|14296.6|14377.4|14297.4|14377.4|14297.4|14375.15|14295.15|10
1726080200000|2024-09-11 18:43:20|14377.15|14297.15|14377.79|14297.79|14377.83|14297.83|14376.95|14296.95|10
1726080210000|2024-09-11 18:43:30|14378.05|14298.05|14378.74|14298.74|14378.87|14298.87|14378.05|14298.05|10
1726080220000|2024-09-11 18:43:40|14379.05|14299.05|14378.84|14298.84|14379.05|14299.05|14378.18|14298.18|10
1726080230000|2024-09-11 18:43:50|14378.88|14298.88|14377.82|14297.82|14378.88|14298.88|14377.74|14297.74|8
1726080240000|2024-09-11 18:44:00|14377.86|14297.86|14375.72|14295.72|14377.86|14297.86|14375.72|14295.72|10
1726080250000|2024-09-11 18:44:10|14375.34|14295.34|14367.5|14287.5|14375.34|14295.34|14367.5|14287.5|10
1726080260000|2024-09-11 18:44:20|14367.27|14287.27|14365.91|14285.91|14367.27|14287.27|14365.91|14285.91|10
1726080270000|2024-09-11 18:44:30|14365.92|14285.92|14367.65|14287.65|14367.65|14287.65|14365.65|14285.65|10
1726080280000|2024-09-11 18:44:40|14367.75|14287.75|14363.73|14283.73|14367.75|14287.75|14363.73|14283.73|10
1726080290000|2024-09-11 18:44:50|14363.53|14283.53|14363.89|14283.89|14364.18|14284.18|14362.61|14282.61|10
1726080300000|2024-09-11 18:45:00|14363.74|14283.74|14361.5|14281.5|14363.84|14283.84|14361.5|14281.5|10
1726080310000|2024-09-11 18:45:10|14361.11|14281.11|14357.47|14277.47|14361.11|14281.11|14357.22|14277.22|10
1726080320000|2024-09-11 18:45:20|14357.44|14277.44|14365.87|14285.87|14365.87|14285.87|14357.36|14277.36|10
1726080330000|2024-09-11 18:45:30|14365.65|14285.65|14363.74|14283.74|14366.07|14286.07|14363.74|14283.74|9
1726080340000|2024-09-11 18:45:40|14363.34|14283.34|14359.25|14279.25|14363.34|14283.34|14359.21|14279.21|10
1726080350000|2024-09-11 18:45:50|14356.93|14276.93|14354.71|14274.71|14357.03|14277.03|14354.71|14274.71|10
1726080360000|2024-09-11 18:46:00|14355.43|14275.43|14352.16|14272.16|14355.43|14275.43|14352.03|14272.03|10
1726080370000|2024-09-11 18:46:10|14351.31|14271.31|14350.33|14270.33|14351.39|14271.39|14350.33|14270.33|10
1726080380000|2024-09-11 18:46:20|14350.26|14270.26|14348.97|14268.97|14350.26|14270.26|14348.51|14268.51|10
1726080390000|2024-09-11 18:46:30|14349.51|14269.51|14351.68|14271.68|14351.68|14271.68|14349.51|14269.51|10
1726080400000|2024-09-11 18:46:40|14352.21|14272.21|14350.83|14270.83|14352.21|14272.21|14350.83|14270.83|10
1726080410000|2024-09-11 18:46:50|14350.81|14270.81|14349.55|14269.55|14351.37|14271.37|14349.55|14269.55|9
1726080420000|2024-09-11 18:47:00|14349.44|14269.44|14346.12|14266.12|14349.44|14269.44|14344.59|14264.59|10
1726080430000|2024-09-11 18:47:10|14346.61|14266.61|14346.71|14266.71|14347.64|14267.64|14346.39|14266.39|10
1726080440000|2024-09-11 18:47:20|14346.81|14266.81|14347.93|14267.93|14347.96|14267.96|14346.81|14266.81|10
1726080450000|2024-09-11 18:47:30|14348.08|14268.08|14345.55|14265.55|14348.08|14268.08|14345.55|14265.55|9
1726080460000|2024-09-11 18:47:40|14345.97|14265.97|14348.89|14268.89|14348.89|14268.89|14345.97|14265.97|10
1726080470000|2024-09-11 18:47:50|14349.16|14269.16|14348.25|14268.25|14349.29|14269.29|14348.23|14268.23|8
1726080480000|2024-09-11 18:48:00|14348.2|14268.2|14349.08|14269.08|14349.44|14269.44|14348.19|14268.19|9
1726080490000|2024-09-11 18:48:10|14349.03|14269.03|14351.51|14271.51|14351.51|14271.51|14349.03|14269.03|10
1726080500000|2024-09-11 18:48:20|14351.53|14271.53|14351.59|14271.59|14351.77|14271.77|14351.32|14271.32|9
1726080510000|2024-09-11 18:48:30|14351.51|14271.51|14353.02|14273.02|14353.02|14273.02|14351.51|14271.51|9
1726080520000|2024-09-11 18:48:40|14353.06|14273.06|14352.98|14272.98|14353.14|14273.14|14352.96|14272.96|9
1726080530000|2024-09-11 18:48:50|14352.96|14272.96|14353.03|14273.03|14353.1|14273.1|14352.95|14272.95|8
1726080540000|2024-09-11 18:49:00|14353.02|14273.02|14352.57|14272.57|14353.19|14273.19|14352.27|14272.27|9
1726080550000|2024-09-11 18:49:10|14352.56|14272.56|14351.91|14271.91|14352.56|14272.56|14351.91|14271.91|9
1726080560000|2024-09-11 18:49:20|14351.98|14271.98|14351.82|14271.82|14352.62|14272.62|14351.75|14271.75|9
1726080570000|2024-09-11 18:49:30|14351.54|14271.54|14349.12|14269.12|14351.54|14271.54|14349.12|14269.12|10
1726080580000|2024-09-11 18:49:40|14349.09|14269.09|14346.63|14266.63|14349.23|14269.23|14346.63|14266.63|10
1726080590000|2024-09-11 18:49:50|14346.6|14266.6|14345.76|14265.76|14346.6|14266.6|14344.6|14264.6|10
1726080600000|2024-09-11 18:50:00|14346.52|14266.52|14343.79|14263.79|14346.63|14266.63|14343.79|14263.79|10
1726080610000|2024-09-11 18:50:10|14344.1|14264.1|14345.7|14265.7|14345.9|14265.9|14343.85|14263.85|10
1726080620000|2024-09-11 18:50:20|14345.72|14265.72|14343.85|14263.85|14345.72|14265.72|14343.85|14263.85|10
1726080630000|2024-09-11 18:50:30|14343.2|14263.2|14342.63|14262.63|14343.2|14263.2|14342.58|14262.58|10
1726080640000|2024-09-11 18:50:40|14341.79|14261.79|14340.58|14260.58|14341.79|14261.79|14340.23|14260.23|10
1726080650000|2024-09-11 18:50:50|14340.71|14260.71|14336.55|14256.55|14340.71|14260.71|14336.38|14256.38|10
1726080660000|2024-09-11 18:51:00|14334.78|14254.78|14327.74|14247.74|14334.78|14254.78|14327.74|14247.74|10
1726080670000|2024-09-11 18:51:10|14326.81|14246.81|14321.34|14241.34|14326.81|14246.81|14321.04|14241.04|10
1726080680000|2024-09-11 18:51:20|14320.93|14240.93|14317.91|14237.91|14320.93|14240.93|14317.91|14237.91|10
1726080690000|2024-09-11 18:51:30|14317.95|14237.95|14319.52|14239.52|14320.37|14240.37|14317.95|14237.95|10
1726080700000|2024-09-11 18:51:40|14319.27|14239.27|14309.24|14229.24|14319.27|14239.27|14309.24|14229.24|10
1726080710000|2024-09-11 18:51:50|14308.05|14228.05|14300.39|14220.39|14308.05|14228.05|14299.98|14219.98|9
1726080720000|2024-09-11 18:52:00|14300.12|14220.12|14308.36|14228.36|14308.36|14228.36|14300.12|14220.12|10
1726080730000|2024-09-11 18:52:10|14308.53|14228.53|14305.89|14225.89|14310.02|14230.02|14305.89|14225.89|10
1726080740000|2024-09-11 18:52:20|14305.43|14225.43|14303.17|14223.17|14305.43|14225.43|14303.16|14223.16|10
1726080750000|2024-09-11 18:52:30|14303.14|14223.14|14302.16|14222.16|14303.79|14223.79|14301.33|14221.33|10
1726080760000|2024-09-11 18:52:40|14302.23|14222.23|14303.85|14223.85|14303.85|14223.85|14302.23|14222.23|10
1726080770000|2024-09-11 18:52:50|14304.22|14224.22|14310.58|14230.58|14310.78|14230.78|14304.22|14224.22|10
1726080780000|2024-09-11 18:53:00|14310.78|14230.78|14313.3|14233.3|14313.75|14233.75|14310.78|14230.78|10
1726080790000|2024-09-11 18:53:10|14313.52|14233.52|14310.68|14230.68|14313.52|14233.52|14310.68|14230.68|10
1726080800000|2024-09-11 18:53:20|14309.71|14229.71|14306.39|14226.39|14309.83|14229.83|14306.39|14226.39|10
1726080810000|2024-09-11 18:53:30|14306.25|14226.25|14303.82|14223.82|14306.25|14226.25|14303.82|14223.82|10
1726080820000|2024-09-11 18:53:40|14303.63|14223.63|14305.38|14225.38|14305.38|14225.38|14303.31|14223.31|9
1726080830000|2024-09-11 18:53:50|14306.28|14226.28|14306.38|14226.38|14308.74|14228.74|14306.28|14226.28|10
1726080840000|2024-09-11 18:54:00|14306.12|14226.12|14306.39|14226.39|14306.39|14226.39|14305.46|14225.46|9
1726080850000|2024-09-11 18:54:10|14305.96|14225.96|14308.16|14228.16|14308.16|14228.16|14305.74|14225.74|10
1726080860000|2024-09-11 18:54:20|14308.6|14228.6|14312.22|14232.22|14312.41|14232.41|14308.58|14228.58|10
1726080870000|2024-09-11 18:54:30|14312.33|14232.33|14315|14235|14315|14235|14312.33|14232.33|10
1726080880000|2024-09-11 18:54:40|14314.97|14234.97|14315.69|14235.69|14315.76|14235.76|14314.97|14234.97|10
1726080890000|2024-09-11 18:54:50|14315.54|14235.54|14314.53|14234.53|14315.54|14235.54|14314.53|14234.53|10
1726080900000|2024-09-11 18:55:00|14314.47|14234.47|14312.35|14232.35|14315.3|14235.3|14312.35|14232.35|10
1726080910000|2024-09-11 18:55:10|14311.93|14231.93|14312.68|14232.68|14312.68|14232.68|14311.24|14231.24|10
1726080920000|2024-09-11 18:55:20|14312.7|14232.7|14318.99|14238.99|14318.99|14238.99|14312.7|14232.7|10
1726080930000|2024-09-11 18:55:30|14319.01|14239.01|14320.24|14240.24|14320.24|14240.24|14318.7|14238.7|9
1726080940000|2024-09-11 18:55:40|14320.61|14240.61|14321.51|14241.51|14321.82|14241.82|14320.61|14240.61|10
1726080950000|2024-09-11 18:55:50|14321.62|14241.62|14322.08|14242.08|14323.2|14243.2|14321.62|14241.62|10
1726080960000|2024-09-11 18:56:00|14322.1|14242.1|14326.47|14246.47|14327.02|14247.02|14322.1|14242.1|10
1726080970000|2024-09-11 18:56:10|14327.5|14247.5|14331.26|14251.26|14331.26|14251.26|14327.5|14247.5|10
1726080980000|2024-09-11 18:56:20|14331.27|14251.27|14332.54|14252.54|14332.54|14252.54|14331.03|14251.03|10
1726080990000|2024-09-11 18:56:30|14332.47|14252.47|14333.29|14253.29|14333.67|14253.67|14332.36|14252.36|10
1726081000000|2024-09-11 18:56:40|14333.25|14253.25|14338.01|14258.01|14338.01|14258.01|14333.24|14253.24|10
1726081010000|2024-09-11 18:56:50|14338.21|14258.21|14339.87|14259.87|14339.87|14259.87|14338.21|14258.21|10
1726081020000|2024-09-11 18:57:00|14339.63|14259.63|14336.6|14256.6|14339.73|14259.73|14336.42|14256.42|10
1726081030000|2024-09-11 18:57:10|14336.46|14256.46|14332.67|14252.67|14336.46|14256.46|14332.67|14252.67|10
1726081040000|2024-09-11 18:57:20|14332.87|14252.87|14333.71|14253.71|14333.71|14253.71|14331.84|14251.84|10
1726081050000|2024-09-11 18:57:30|14334.02|14254.02|14330.01|14250.01|14334.02|14254.02|14329.79|14249.79|10
1726081060000|2024-09-11 18:57:40|14329.99|14249.99|14328.71|14248.71|14330.19|14250.19|14328.71|14248.71|10
1726081070000|2024-09-11 18:57:50|14328.67|14248.67|14327.79|14247.79|14328.67|14248.67|14326.95|14246.95|10
1726081080000|2024-09-11 18:58:00|14327.73|14247.73|14329.55|14249.55|14329.55|14249.55|14327.73|14247.73|10
1726081090000|2024-09-11 18:58:10|14330.05|14250.05|14332.92|14252.92|14332.92|14252.92|14330.05|14250.05|10
1726081100000|2024-09-11 18:58:20|14332.79|14252.79|14332.71|14252.71|14333.34|14253.34|14332.1|14252.1|10
1726081110000|2024-09-11 18:58:30|14332.69|14252.69|14331.62|14251.62|14332.69|14252.69|14331.42|14251.42|10
1726081120000|2024-09-11 18:58:40|14331.57|14251.57|14330.16|14250.16|14331.57|14251.57|14330.16|14250.16|10
1726081130000|2024-09-11 18:58:50|14330.13|14250.13|14329.66|14249.66|14330.13|14250.13|14329.66|14249.66|10
1726081140000|2024-09-11 18:59:00|14329.5|14249.5|14330.52|14250.52|14330.53|14250.53|14329.4|14249.4|9
1726081150000|2024-09-11 18:59:10|14330.71|14250.71|14331.63|14251.63|14331.63|14251.63|14330.36|14250.36|10
1726081160000|2024-09-11 18:59:20|14331.58|14251.58|14325.56|14245.56|14331.6|14251.6|14325.45|14245.45|9
1726081170000|2024-09-11 18:59:30|14325.53|14245.53|14324.81|14244.81|14325.53|14245.53|14324.81|14244.81|10
1726081180000|2024-09-11 18:59:40|14324.8|14244.8|14324.77|14244.77|14324.8|14244.8|14324.46|14244.46|7
1726081190000|2024-09-11 18:59:50|14324.15|14244.15|14324.18|14244.18|14324.2|14244.2|14323.79|14243.79|9
1726081200000|2024-09-11 19:00:00|14324.48|14244.48|14322|14242|14324.48|14244.48|14322|14242|10
1726081210000|2024-09-11 19:00:10|14320.97|14240.97|14316.3|14236.3|14320.97|14240.97|14316.3|14236.3|10
1726081220000|2024-09-11 19:00:20|14316.58|14236.58|14319.69|14239.69|14319.69|14239.69|14314.47|14234.47|10
1726081230000|2024-09-11 19:00:30|14319.51|14239.51|14320.04|14240.04|14320.04|14240.04|14318.73|14238.73|8
1726081240000|2024-09-11 19:00:40|14320.28|14240.28|14319.41|14239.41|14320.32|14240.32|14319.25|14239.25|10
1726081250000|2024-09-11 19:00:50|14319.57|14239.57|14318.87|14238.87|14320.26|14240.26|14318.87|14238.87|10
1726081260000|2024-09-11 19:01:00|14317.59|14237.59|14316.44|14236.44|14317.59|14237.59|14315.17|14235.17|10
1726081270000|2024-09-11 19:01:10|14316.04|14236.04|14316.06|14236.06|14316.06|14236.06|14315.59|14235.59|10
1726081280000|2024-09-11 19:01:20|14315.93|14235.93|14316.75|14236.75|14316.75|14236.75|14315.61|14235.61|10
1726081290000|2024-09-11 19:01:30|14317.01|14237.01|14316.93|14236.93|14317.86|14237.86|14316.89|14236.89|10
1726081300000|2024-09-11 19:01:40|14316.44|14236.44|14313.71|14233.71|14316.44|14236.44|14313.71|14233.71|10
1726081310000|2024-09-11 19:01:50|14313.76|14233.76|14313.79|14233.79|14313.79|14233.79|14313.76|14233.76|2
1726081320000|2024-09-11 19:02:00|14313.1|14233.1|14313.74|14233.74|14313.74|14233.74|14312.64|14232.64|9
1726081330000|2024-09-11 19:02:10|14313.8|14233.8|14313.7|14233.7|14313.98|14233.98|14313.61|14233.61|6
1726081340000|2024-09-11 19:02:20|14315.13|14235.13|14318.04|14238.04|14318.09|14238.09|14315.02|14235.02|10
1726081350000|2024-09-11 19:02:30|14318.19|14238.19|14317.9|14237.9|14319.33|14239.33|14317.9|14237.9|10
1726081360000|2024-09-11 19:02:40|14317.7|14237.7|14315.88|14235.88|14317.7|14237.7|14315.88|14235.88|8
1726081370000|2024-09-11 19:02:50|14315.65|14235.65|14314.67|14234.67|14316.03|14236.03|14314.67|14234.67|10
1726081380000|2024-09-11 19:03:00|14314.56|14234.56|14313.28|14233.28|14314.56|14234.56|14313.28|14233.28|10
1726081390000|2024-09-11 19:03:10|14313.37|14233.37|14310.35|14230.35|14313.37|14233.37|14310.18|14230.18|10
1726081400000|2024-09-11 19:03:20|14310.38|14230.38|14310.4|14230.4|14310.4|14230.4|14309.9|14229.9|9
1726081410000|2024-09-11 19:03:30|14310.61|14230.61|14310.62|14230.62|14311.4|14231.4|14310.45|14230.45|10
1726081420000|2024-09-11 19:03:40|14310.4|14230.4|14309.51|14229.51|14310.4|14230.4|14309.45|14229.45|9
1726081430000|2024-09-11 19:03:50|14309.46|14229.46|14308.4|14228.4|14309.52|14229.52|14308.05|14228.05|9
1726081440000|2024-09-11 19:04:00|14308.56|14228.56|14304.63|14224.63|14308.64|14228.64|14304.32|14224.32|10
1726081450000|2024-09-11 19:04:10|14304.36|14224.36|14299.02|14219.02|14304.36|14224.36|14299.02|14219.02|7
1726081460000|2024-09-11 19:04:20|14298.82|14218.82|14296.67|14216.67|14298.89|14218.89|14296.67|14216.67|10
1726081470000|2024-09-11 19:04:30|14296.68|14216.68|14297.65|14217.65|14297.73|14217.73|14296.68|14216.68|10
1726081480000|2024-09-11 19:04:40|14297.35|14217.35|14296.09|14216.09|14297.35|14217.35|14296.04|14216.04|10
1726081490000|2024-09-11 19:04:50|14291.85|14211.85|14290.12|14210.12|14292.3|14212.3|14290.12|14210.12|10
1726081500000|2024-09-11 19:05:00|14289.42|14209.42|14287.2|14207.2|14289.42|14209.42|14287.2|14207.2|10
1726081510000|2024-09-11 19:05:10|14287.16|14207.16|14288.21|14208.21|14288.35|14208.35|14287.16|14207.16|10
1726081520000|2024-09-11 19:05:20|14288.11|14208.11|14294.73|14214.73|14294.73|14214.73|14288.11|14208.11|10
1726081530000|2024-09-11 19:05:30|14294.8|14214.8|14293.49|14213.49|14294.84|14214.84|14293.29|14213.29|10
1726081540000|2024-09-11 19:05:40|14293.52|14213.52|14293.16|14213.16|14293.6|14213.6|14293.1|14213.1|10
1726081550000|2024-09-11 19:05:50|14293.12|14213.12|14295.13|14215.13|14295.13|14215.13|14293.12|14213.12|10
1726081560000|2024-09-11 19:06:00|14295.06|14215.06|14296.81|14216.81|14297.12|14217.12|14294.63|14214.63|9
1726081570000|2024-09-11 19:06:10|14296.47|14216.47|14297.96|14217.96|14297.96|14217.96|14295.47|14215.47|10
1726081580000|2024-09-11 19:06:20|14298.01|14218.01|14301.44|14221.44|14301.44|14221.44|14298.01|14218.01|10
1726081590000|2024-09-11 19:06:30|14301.6|14221.6|14303.31|14223.31|14303.72|14223.72|14301.6|14221.6|10
1726081600000|2024-09-11 19:06:40|14303.35|14223.35|14303.55|14223.55|14303.55|14223.55|14303.35|14223.35|6
1726081610000|2024-09-11 19:06:50|14303.61|14223.61|14302.97|14222.97|14304.61|14224.61|14302.97|14222.97|10
1726081620000|2024-09-11 19:07:00|14303.09|14223.09|14302.03|14222.03|14303.09|14223.09|14301.81|14221.81|10
1726081630000|2024-09-11 19:07:10|14302.02|14222.02|14299.48|14219.48|14302.02|14222.02|14299.46|14219.46|10
1726081640000|2024-09-11 19:07:20|14299.59|14219.59|14297.96|14217.96|14299.59|14219.59|14297.96|14217.96|10
1726081650000|2024-09-11 19:07:30|14297.94|14217.94|14300.03|14220.03|14300.6|14220.6|14297.94|14217.94|10
1726081660000|2024-09-11 19:07:40|14299.43|14219.43|14299.04|14219.04|14299.43|14219.43|14298.57|14218.57|8
1726081670000|2024-09-11 19:07:50|14298.41|14218.41|14293.06|14213.06|14298.41|14218.41|14293.06|14213.06|10
1726081680000|2024-09-11 19:08:00|14293.17|14213.17|14292.44|14212.44|14296.68|14216.68|14292.44|14212.44|9
1726081690000|2024-09-11 19:08:10|14292.62|14212.62|14290.9|14210.9|14292.62|14212.62|14290.9|14210.9|10
1726081700000|2024-09-11 19:08:20|14290.71|14210.71|14289.24|14209.24|14291|14211|14289.24|14209.24|8
1726081710000|2024-09-11 19:08:30|14288.96|14208.96|14288.4|14208.4|14289|14209|14288.18|14208.18|10
1726081720000|2024-09-11 19:08:40|14288.41|14208.41|14286.76|14206.76|14288.49|14208.49|14286.76|14206.76|10
1726081730000|2024-09-11 19:08:50|14286.48|14206.48|14285.08|14205.08|14286.61|14206.61|14285.08|14205.08|10
1726081740000|2024-09-11 19:09:00|14285.32|14205.32|14291.13|14211.13|14291.13|14211.13|14284.99|14204.99|9
1726081750000|2024-09-11 19:09:10|14291.39|14211.39|14292.99|14212.99|14293.01|14213.01|14291.26|14211.26|10
1726081760000|2024-09-11 19:09:20|14293.02|14213.02|14290.42|14210.42|14293.03|14213.03|14290.42|14210.42|9
1726081770000|2024-09-11 19:09:30|14290.52|14210.52|14290.04|14210.04|14291.32|14211.32|14290.04|14210.04|8
1726081780000|2024-09-11 19:09:40|14290|14210|14291.24|14211.24|14291.24|14211.24|14289.98|14209.98|8
1726081790000|2024-09-11 19:09:50|14291.46|14211.46|14292.59|14212.59|14292.67|14212.67|14291.17|14211.17|10
1726081800000|2024-09-11 19:10:00|14292.68|14212.68|14293.98|14213.98|14293.98|14213.98|14292.68|14212.68|10
1726081810000|2024-09-11 19:10:10|14295.13|14215.13|14298.26|14218.26|14298.26|14218.26|14295.13|14215.13|10
1726081820000|2024-09-11 19:10:20|14298.47|14218.47|14298.62|14218.62|14298.93|14218.93|14298.23|14218.23|10
1726081830000|2024-09-11 19:10:30|14298.7|14218.7|14299.14|14219.14|14299.24|14219.24|14298.21|14218.21|9
1726081840000|2024-09-11 19:10:40|14299.11|14219.11|14299.41|14219.41|14299.99|14219.99|14299.11|14219.11|9
1726081850000|2024-09-11 19:10:50|14299.42|14219.42|14300.76|14220.76|14301.52|14221.52|14299.42|14219.42|9
1726081860000|2024-09-11 19:11:00|14301.12|14221.12|14295.81|14215.81|14301.17|14221.17|14295.81|14215.81|9
1726081870000|2024-09-11 19:11:10|14294.93|14214.93|14290.45|14210.45|14294.93|14214.93|14290.45|14210.45|10
1726081880000|2024-09-11 19:11:20|14290.21|14210.21|14288.31|14208.31|14290.21|14210.21|14288.31|14208.31|9
1726081890000|2024-09-11 19:11:30|14288.3|14208.3|14286.39|14206.39|14288.3|14208.3|14286.39|14206.39|9
1726081900000|2024-09-11 19:11:40|14286.13|14206.13|14284.76|14204.76|14286.22|14206.22|14284.75|14204.75|10
1726081910000|2024-09-11 19:11:50|14284.46|14204.46|14283.79|14203.79|14284.46|14204.46|14283.46|14203.46|10
1726081920000|2024-09-11 19:12:00|14279.47|14199.47|14286.3|14206.3|14286.3|14206.3|14279.43|14199.43|10
1726081930000|2024-09-11 19:12:10|14286.54|14206.54|14285.44|14205.44|14286.54|14206.54|14285.2|14205.2|9
1726081940000|2024-09-11 19:12:20|14285.52|14205.52|14281.92|14201.92|14285.64|14205.64|14281.92|14201.92|10
1726081950000|2024-09-11 19:12:30|14281.29|14201.29|14280.54|14200.54|14281.3|14201.3|14280.12|14200.12|10
1726081960000|2024-09-11 19:12:40|14280.8|14200.8|14284.77|14204.77|14284.77|14204.77|14280.61|14200.61|9
1726081970000|2024-09-11 19:12:50|14284.68|14204.68|14283.81|14203.81|14285.64|14205.64|14283.68|14203.68|10
1726081980000|2024-09-11 19:13:00|14284.25|14204.25|14284.08|14204.08|14284.44|14204.44|14283.92|14203.92|10
1726081990000|2024-09-11 19:13:10|14283.98|14203.98|14284.67|14204.67|14284.67|14204.67|14283.52|14203.52|9
1726082000000|2024-09-11 19:13:20|14284.64|14204.64|14287.98|14207.98|14287.98|14207.98|14284.64|14204.64|9
1726082010000|2024-09-11 19:13:30|14288.79|14208.79|14291.08|14211.08|14291.08|14211.08|14288.79|14208.79|10
1726082020000|2024-09-11 19:13:40|14291.13|14211.13|14294.54|14214.54|14294.54|14214.54|14291.13|14211.13|10
1726082030000|2024-09-11 19:13:50|14294.85|14214.85|14294.65|14214.65|14294.93|14214.93|14294.6|14214.6|9
1726082040000|2024-09-11 19:14:00|14294.77|14214.77|14295.68|14215.68|14295.68|14215.68|14294.68|14214.68|10
1726082050000|2024-09-11 19:14:10|14295.65|14215.65|14295.71|14215.71|14296.76|14216.76|14295.65|14215.65|10
1726082060000|2024-09-11 19:14:20|14295.81|14215.81|14295.46|14215.46|14295.96|14215.96|14295.27|14215.27|10
1726082070000|2024-09-11 19:14:30|14295.68|14215.68|14298|14218|14298.15|14218.15|14295.63|14215.63|10
1726082080000|2024-09-11 19:14:40|14298.01|14218.01|14302.17|14222.17|14302.17|14222.17|14298.01|14218.01|9
1726082090000|2024-09-11 19:14:50|14302.53|14222.53|14304.64|14224.64|14304.64|14224.64|14302.53|14222.53|10
1726082100000|2024-09-11 19:15:00|14304.81|14224.81|14305.7|14225.7|14305.7|14225.7|14304.81|14224.81|10
1726082110000|2024-09-11 19:15:10|14305.83|14225.83|14307.39|14227.39|14307.39|14227.39|14305.83|14225.83|10
1726082120000|2024-09-11 19:15:20|14307.9|14227.9|14312.36|14232.36|14312.36|14232.36|14307.81|14227.81|10
1726082130000|2024-09-11 19:15:30|14312.45|14232.45|14316.46|14236.46|14316.46|14236.46|14312.43|14232.43|10
1726082140000|2024-09-11 19:15:40|14316.53|14236.53|14319.11|14239.11|14319.11|14239.11|14316.53|14236.53|10
1726082150000|2024-09-11 19:15:50|14319.08|14239.08|14320.98|14240.98|14320.98|14240.98|14319.01|14239.01|10
1726082160000|2024-09-11 19:16:00|14321.3|14241.3|14323.13|14243.13|14323.13|14243.13|14321.3|14241.3|10
1726082170000|2024-09-11 19:16:10|14323.32|14243.32|14324.31|14244.31|14324.31|14244.31|14322.32|14242.32|10
1726082180000|2024-09-11 19:16:20|14324.29|14244.29|14327.08|14247.08|14327.17|14247.17|14324.21|14244.21|10
1726082190000|2024-09-11 19:16:30|14327.77|14247.77|14330.71|14250.71|14330.77|14250.77|14327.77|14247.77|10
1726082200000|2024-09-11 19:16:40|14331.38|14251.38|14333.04|14253.04|14333.04|14253.04|14331.38|14251.38|10
1726082210000|2024-09-11 19:16:50|14333.42|14253.42|14327.14|14247.14|14333.68|14253.68|14327.14|14247.14|10
1726082220000|2024-09-11 19:17:00|14327.34|14247.34|14324.85|14244.85|14327.34|14247.34|14324.85|14244.85|10
1726082230000|2024-09-11 19:17:10|14323.77|14243.77|14320.86|14240.86|14323.77|14243.77|14320.54|14240.54|10
1726082240000|2024-09-11 19:17:20|14320.8|14240.8|14320.97|14240.97|14321.13|14241.13|14320.43|14240.43|10
1726082250000|2024-09-11 19:17:30|14321.38|14241.38|14322.25|14242.25|14322.25|14242.25|14321.38|14241.38|10
1726082260000|2024-09-11 19:17:40|14323.01|14243.01|14332.43|14252.43|14332.43|14252.43|14323.01|14243.01|10
1726082270000|2024-09-11 19:17:50|14332.25|14252.25|14333.35|14253.35|14333.5|14253.5|14332.1|14252.1|10
1726082280000|2024-09-11 19:18:00|14333.15|14253.15|14334.59|14254.59|14334.59|14254.59|14332.62|14252.62|10
1726082290000|2024-09-11 19:18:10|14334.77|14254.77|14337.21|14257.21|14337.47|14257.47|14334.77|14254.77|10
1726082300000|2024-09-11 19:18:20|14337.03|14257.03|14336.85|14256.85|14337.1|14257.1|14336.85|14256.85|10
1726082310000|2024-09-11 19:18:30|14336.75|14256.75|14331.56|14251.56|14336.75|14256.75|14330.98|14250.98|8
1726082320000|2024-09-11 19:18:40|14331.5|14251.5|14335.74|14255.74|14335.74|14255.74|14331.5|14251.5|10
1726082330000|2024-09-11 19:18:50|14335.49|14255.49|14336.74|14256.74|14336.99|14256.99|14335.49|14255.49|10
1726082340000|2024-09-11 19:19:00|14336.41|14256.41|14336.48|14256.48|14336.87|14256.87|14336.32|14256.32|10
1726082350000|2024-09-11 19:19:10|14336.36|14256.36|14334.77|14254.77|14336.81|14256.81|14334.77|14254.77|10
1726082360000|2024-09-11 19:19:20|14334.49|14254.49|14333.08|14253.08|14334.49|14254.49|14333.08|14253.08|10
1726082370000|2024-09-11 19:19:30|14332.65|14252.65|14332.96|14252.96|14332.96|14252.96|14331.99|14251.99|8
1726082380000|2024-09-11 19:19:40|14333.58|14253.58|14335.9|14255.9|14335.9|14255.9|14333.58|14253.58|10
1726082390000|2024-09-11 19:19:50|14336.39|14256.39|14337.04|14257.04|14337.04|14257.04|14336.29|14256.29|10
1726082400000|2024-09-11 19:20:00|14337.09|14257.09|14334.05|14254.05|14337.09|14257.09|14333.83|14253.83|10
1726082410000|2024-09-11 19:20:10|14334.06|14254.06|14333.42|14253.42|14335.13|14255.13|14333.42|14253.42|10
1726082420000|2024-09-11 19:20:20|14333.35|14253.35|14331.06|14251.06|14333.39|14253.39|14331.06|14251.06|10
1726082430000|2024-09-11 19:20:30|14330.78|14250.78|14329.63|14249.63|14330.78|14250.78|14329.63|14249.63|10
1726082440000|2024-09-11 19:20:40|14329.21|14249.21|14331.1|14251.1|14331.1|14251.1|14329.21|14249.21|10
1726082450000|2024-09-11 19:20:50|14330.54|14250.54|14331.1|14251.1|14331.1|14251.1|14330.34|14250.34|10
1726082460000|2024-09-11 19:21:00|14331.52|14251.52|14331.84|14251.84|14332.63|14252.63|14331.52|14251.52|10
1726082470000|2024-09-11 19:21:10|14331.82|14251.82|14330.77|14250.77|14332.11|14252.11|14330.77|14250.77|10
1726082480000|2024-09-11 19:21:20|14330.08|14250.08|14330.1|14250.1|14330.32|14250.32|14330.08|14250.08|8
1726082490000|2024-09-11 19:21:30|14330.06|14250.06|14329.35|14249.35|14330.06|14250.06|14329.35|14249.35|7
1726082500000|2024-09-11 19:21:40|14329.11|14249.11|14325.79|14245.79|14329.11|14249.11|14325.79|14245.79|10
1726082510000|2024-09-11 19:21:50|14325.49|14245.49|14326.8|14246.8|14329.74|14249.74|14325.49|14245.49|10
1726082520000|2024-09-11 19:22:00|14326.81|14246.81|14325.52|14245.52|14327.06|14247.06|14325.28|14245.28|10
1726082530000|2024-09-11 19:22:10|14325.84|14245.84|14325.34|14245.34|14326.18|14246.18|14325.27|14245.27|9
1726082540000|2024-09-11 19:22:20|14325.15|14245.15|14324.58|14244.58|14325.42|14245.42|14324.53|14244.53|10
1726082550000|2024-09-11 19:22:30|14324.22|14244.22|14323.88|14243.88|14324.22|14244.22|14323.62|14243.62|9
1726082560000|2024-09-11 19:22:40|14324.06|14244.06|14326.59|14246.59|14326.59|14246.59|14324.06|14244.06|10
1726082570000|2024-09-11 19:22:50|14326.97|14246.97|14325.85|14245.85|14326.97|14246.97|14325.66|14245.66|10
1726082580000|2024-09-11 19:23:00|14325.89|14245.89|14325.29|14245.29|14326.17|14246.17|14325.29|14245.29|10
1726082590000|2024-09-11 19:23:10|14325.3|14245.3|14323.36|14243.36|14325.52|14245.52|14323.36|14243.36|8
1726082600000|2024-09-11 19:23:20|14322.93|14242.93|14323.39|14243.39|14323.43|14243.43|14322.53|14242.53|10
1726082610000|2024-09-11 19:23:30|14323.22|14243.22|14323.68|14243.68|14323.7|14243.7|14322.68|14242.68|10
1726082620000|2024-09-11 19:23:40|14323.6|14243.6|14323.84|14243.84|14323.95|14243.95|14323.33|14243.33|9
1726082630000|2024-09-11 19:23:50|14323.49|14243.49|14323.4|14243.4|14323.67|14243.67|14323.4|14243.4|10
1726082640000|2024-09-11 19:24:00|14322.79|14242.79|14322.52|14242.52|14323.18|14243.18|14322.42|14242.42|10
1726082650000|2024-09-11 19:24:10|14322.72|14242.72|14320.38|14240.38|14322.73|14242.73|14320.38|14240.38|9
1726082660000|2024-09-11 19:24:20|14320.37|14240.37|14319.14|14239.14|14320.37|14240.37|14318.99|14238.99|10
1726082670000|2024-09-11 19:24:30|14319.06|14239.06|14318.16|14238.16|14319.06|14239.06|14318.16|14238.16|8
1726082680000|2024-09-11 19:24:40|14317.34|14237.34|14314.49|14234.49|14317.34|14237.34|14314.49|14234.49|10
1726082690000|2024-09-11 19:24:50|14314.58|14234.58|14312.84|14232.84|14314.58|14234.58|14312.79|14232.79|9
1726082700000|2024-09-11 19:25:00|14312.92|14232.92|14312.06|14232.06|14313.08|14233.08|14312.06|14232.06|9
1726082710000|2024-09-11 19:25:10|14312.23|14232.23|14312.76|14232.76|14312.76|14232.76|14311.53|14231.53|10
1726082720000|2024-09-11 19:25:20|14312.93|14232.93|14313.24|14233.24|14313.49|14233.49|14312.76|14232.76|9
1726082730000|2024-09-11 19:25:30|14313.71|14233.71|14315.33|14235.33|14315.38|14235.38|14313.71|14233.71|9
1726082740000|2024-09-11 19:25:40|14315.07|14235.07|14316.06|14236.06|14316.55|14236.55|14315.07|14235.07|9
1726082750000|2024-09-11 19:25:50|14315.17|14235.17|14318.06|14238.06|14318.27|14238.27|14315.17|14235.17|10
1726082760000|2024-09-11 19:26:00|14318.09|14238.09|14316.46|14236.46|14318.24|14238.24|14316.46|14236.46|9
1726082770000|2024-09-11 19:26:10|14316.21|14236.21|14314.1|14234.1|14316.49|14236.49|14314.08|14234.08|10
1726082780000|2024-09-11 19:26:20|14313.23|14233.23|14313.85|14233.85|14314.56|14234.56|14312.69|14232.69|10
1726082790000|2024-09-11 19:26:30|14313.26|14233.26|14311.69|14231.69|14313.26|14233.26|14311.62|14231.62|10
1726082800000|2024-09-11 19:26:40|14311.54|14231.54|14313.28|14233.28|14313.28|14233.28|14311.47|14231.47|9
1726082810000|2024-09-11 19:26:50|14313.22|14233.22|14314.15|14234.15|14314.29|14234.29|14313.22|14233.22|10
1726082820000|2024-09-11 19:27:00|14314.51|14234.51|14314.61|14234.61|14314.95|14234.95|14314.47|14234.47|9
1726082830000|2024-09-11 19:27:10|14314.57|14234.57|14318.22|14238.22|14318.22|14238.22|14314.57|14234.57|10
1726082840000|2024-09-11 19:27:20|14317.88|14237.88|14316.93|14236.93|14318.14|14238.14|14316.93|14236.93|10
1726082850000|2024-09-11 19:27:30|14317.37|14237.37|14317.7|14237.7|14317.7|14237.7|14317.34|14237.34|10
1726082860000|2024-09-11 19:27:40|14317.69|14237.69|14317.71|14237.71|14317.94|14237.94|14317.5|14237.5|7
1726082870000|2024-09-11 19:27:50|14317.61|14237.61|14317.09|14237.09|14317.61|14237.61|14316.79|14236.79|10
1726082880000|2024-09-11 19:28:00|14317.21|14237.21|14318.01|14238.01|14318.01|14238.01|14317.1|14237.1|10
1726082890000|2024-09-11 19:28:10|14318.18|14238.18|14319.1|14239.1|14319.1|14239.1|14318.18|14238.18|10
1726082900000|2024-09-11 19:28:20|14319.21|14239.21|14319.87|14239.87|14319.87|14239.87|14319.17|14239.17|9
1726082910000|2024-09-11 19:28:30|14319.82|14239.82|14320.4|14240.4|14320.6|14240.6|14319.82|14239.82|10
1726082920000|2024-09-11 19:28:40|14320.33|14240.33|14320.6|14240.6|14320.6|14240.6|14319.9|14239.9|10
1726082930000|2024-09-11 19:28:50|14320.21|14240.21|14321.03|14241.03|14321.05|14241.05|14319.87|14239.87|10
1726082940000|2024-09-11 19:29:00|14321.02|14241.02|14321.58|14241.58|14321.62|14241.62|14321.02|14241.02|10
1726082950000|2024-09-11 19:29:10|14321.21|14241.21|14318.82|14238.82|14321.24|14241.24|14318.82|14238.82|10
1726082960000|2024-09-11 19:29:20|14318.81|14238.81|14315.92|14235.92|14318.81|14238.81|14315.26|14235.26|10
1726082970000|2024-09-11 19:29:30|14315.87|14235.87|14316.99|14236.99|14317.23|14237.23|14315.87|14235.87|10
1726082980000|2024-09-11 19:29:40|14317.01|14237.01|14317.2|14237.2|14317.52|14237.52|14317.01|14237.01|10
1726082990000|2024-09-11 19:29:50|14316.99|14236.99|14317.36|14237.36|14317.36|14237.36|14316.95|14236.95|8
1726083000000|2024-09-11 19:30:00|14317.37|14237.37|14319.54|14239.54|14319.54|14239.54|14316.95|14236.95|10
1726083010000|2024-09-11 19:30:10|14319.79|14239.79|14321.58|14241.58|14321.58|14241.58|14319.7|14239.7|10
1726083020000|2024-09-11 19:30:20|14321.99|14241.99|14323.24|14243.24|14323.24|14243.24|14321.99|14241.99|9
1726083030000|2024-09-11 19:30:30|14323.61|14243.61|14328.15|14248.15|14328.21|14248.21|14323.61|14243.61|10
1726083040000|2024-09-11 19:30:40|14328.13|14248.13|14327.66|14247.66|14328.13|14248.13|14327.52|14247.52|9
1726083050000|2024-09-11 19:30:50|14327.9|14247.9|14327.94|14247.94|14328.42|14248.42|14327.9|14247.9|10
1726083060000|2024-09-11 19:31:00|14328.17|14248.17|14328.31|14248.31|14328.43|14248.43|14328.01|14248.01|10
1726083070000|2024-09-11 19:31:10|14328.76|14248.76|14329.61|14249.61|14329.61|14249.61|14328.7|14248.7|10
1726083080000|2024-09-11 19:31:20|14329.88|14249.88|14332.28|14252.28|14332.47|14252.47|14329.88|14249.88|9
1726083090000|2024-09-11 19:31:30|14338.69|14258.69|14343.08|14263.08|14343.08|14263.08|14338.53|14258.53|10
1726083100000|2024-09-11 19:31:40|14343.18|14263.18|14342.22|14262.22|14343.67|14263.67|14342.22|14262.22|10
1726083110000|2024-09-11 19:31:50|14342.3|14262.3|14343.72|14263.72|14343.72|14263.72|14342.3|14262.3|10
1726083120000|2024-09-11 19:32:00|14344.23|14264.23|14344.82|14264.82|14344.82|14264.82|14343.85|14263.85|9
1726083130000|2024-09-11 19:32:10|14344.8|14264.8|14345.31|14265.31|14345.54|14265.54|14344.72|14264.72|9
1726083140000|2024-09-11 19:32:20|14344.32|14264.32|14333.68|14253.68|14344.68|14264.68|14333.68|14253.68|10
1726083150000|2024-09-11 19:32:30|14332.42|14252.42|14332.92|14252.92|14333.69|14253.69|14332.3|14252.3|10
1726083160000|2024-09-11 19:32:40|14333.48|14253.48|14334.39|14254.39|14335.7|14255.7|14333.48|14253.48|10
1726083170000|2024-09-11 19:32:50|14334.34|14254.34|14332.51|14252.51|14334.34|14254.34|14332.51|14252.51|10
1726083180000|2024-09-11 19:33:00|14332.12|14252.12|14330.87|14250.87|14332.24|14252.24|14330.87|14250.87|10
1726083190000|2024-09-11 19:33:10|14330.37|14250.37|14329.18|14249.18|14330.37|14250.37|14328.51|14248.51|9
1726083200000|2024-09-11 19:33:20|14332.72|14252.72|14329.74|14249.74|14332.72|14252.72|14329.74|14249.74|10
1726083210000|2024-09-11 19:33:30|14329.63|14249.63|14328.04|14248.04|14330.5|14250.5|14325.21|14245.21|10
1726083220000|2024-09-11 19:33:40|14329.07|14249.07|14330.89|14250.89|14330.89|14250.89|14329.07|14249.07|10
1726083230000|2024-09-11 19:33:50|14331.02|14251.02|14331.76|14251.76|14331.83|14251.83|14331.02|14251.02|10
1726083240000|2024-09-11 19:34:00|14331.86|14251.86|14333.39|14253.39|14333.39|14253.39|14331.71|14251.71|10
1726083250000|2024-09-11 19:34:10|14333.79|14253.79|14336.86|14256.86|14336.87|14256.87|14333.79|14253.79|10
1726083260000|2024-09-11 19:34:20|14337.47|14257.47|14338.58|14258.58|14338.58|14258.58|14337.3|14257.3|10
1726083270000|2024-09-11 19:34:30|14339.07|14259.07|14339.83|14259.83|14340.02|14260.02|14339.07|14259.07|8
1726083280000|2024-09-11 19:34:40|14339.45|14259.45|14339.03|14259.03|14339.45|14259.45|14339.03|14259.03|8
1726083290000|2024-09-11 19:34:50|14339.31|14259.31|14339.58|14259.58|14339.58|14259.58|14339.02|14259.02|10
1726083300000|2024-09-11 19:35:00|14339.45|14259.45|14340.29|14260.29|14340.38|14260.38|14339.44|14259.44|10
1726083310000|2024-09-11 19:35:10|14340.42|14260.42|14343|14263|14343|14263|14340.38|14260.38|10
1726083320000|2024-09-11 19:35:20|14343.22|14263.22|14345.95|14265.95|14345.95|14265.95|14343.16|14263.16|9
1726083330000|2024-09-11 19:35:30|14345.89|14265.89|14346.63|14266.63|14346.73|14266.73|14345.42|14265.42|10
1726083340000|2024-09-11 19:35:40|14347.06|14267.06|14349.24|14269.24|14349.24|14269.24|14347.02|14267.02|9
1726083350000|2024-09-11 19:35:50|14349.25|14269.25|14349.53|14269.53|14349.53|14269.53|14349.12|14269.12|10
1726083360000|2024-09-11 19:36:00|14349.54|14269.54|14351.27|14271.27|14351.27|14271.27|14349.34|14269.34|10
1726083370000|2024-09-11 19:36:10|14351.4|14271.4|14351.38|14271.38|14351.87|14271.87|14350.93|14270.93|10
1726083380000|2024-09-11 19:36:20|14351.01|14271.01|14352.48|14272.48|14352.81|14272.81|14350.23|14270.23|10
1726083390000|2024-09-11 19:36:30|14353.6|14273.6|14352.48|14272.48|14353.73|14273.73|14352.48|14272.48|10
1726083400000|2024-09-11 19:36:40|14352.18|14272.18|14352.08|14272.08|14352.38|14272.38|14351.89|14271.89|9
1726083410000|2024-09-11 19:36:50|14351.93|14271.93|14351.05|14271.05|14351.93|14271.93|14350.13|14270.13|10
1726083420000|2024-09-11 19:37:00|14350.81|14270.81|14347.99|14267.99|14350.81|14270.81|14347.82|14267.82|10
1726083430000|2024-09-11 19:37:10|14348.05|14268.05|14344.78|14264.78|14348.05|14268.05|14344.78|14264.78|10
1726083440000|2024-09-11 19:37:20|14344.52|14264.52|14345.15|14265.15|14345.54|14265.54|14344.52|14264.52|9
1726083450000|2024-09-11 19:37:30|14344.92|14264.92|14345.37|14265.37|14346.13|14266.13|14344.92|14264.92|10
1726083460000|2024-09-11 19:37:40|14345.17|14265.17|14344.59|14264.59|14345.57|14265.57|14344.53|14264.53|9
1726083470000|2024-09-11 19:37:50|14344.3|14264.3|14342.45|14262.45|14344.3|14264.3|14342.45|14262.45|10
1726083480000|2024-09-11 19:38:00|14341.17|14261.17|14341.22|14261.22|14342.29|14262.29|14341.14|14261.14|10
1726083490000|2024-09-11 19:38:10|14341.11|14261.11|14339.27|14259.27|14341.11|14261.11|14338.86|14258.86|10
1726083500000|2024-09-11 19:38:20|14339.12|14259.12|14338.05|14258.05|14339.12|14259.12|14337.33|14257.33|10
1726083510000|2024-09-11 19:38:30|14338.07|14258.07|14337.89|14257.89|14338.19|14258.19|14337.73|14257.73|9
1726083520000|2024-09-11 19:38:40|14337.87|14257.87|14337.11|14257.11|14337.87|14257.87|14337.11|14257.11|10
1726083530000|2024-09-11 19:38:50|14336.87|14256.87|14338.04|14258.04|14338.04|14258.04|14336.87|14256.87|10
1726083540000|2024-09-11 19:39:00|14338.16|14258.16|14337.58|14257.58|14338.24|14258.24|14337.58|14257.58|10
1726083550000|2024-09-11 19:39:10|14337.73|14257.73|14338.38|14258.38|14338.38|14258.38|14337.34|14257.34|10
1726083560000|2024-09-11 19:39:20|14338.26|14258.26|14338.87|14258.87|14338.87|14258.87|14338.24|14258.24|10
1726083570000|2024-09-11 19:39:30|14339.04|14259.04|14340|14260|14340|14260|14339.04|14259.04|10
1726083580000|2024-09-11 19:39:40|14340.02|14260.02|14337.04|14257.04|14340.02|14260.02|14337.04|14257.04|10
1726083590000|2024-09-11 19:39:50|14336.03|14256.03|14333.19|14253.19|14336.03|14256.03|14333.19|14253.19|10
1726083600000|2024-09-11 19:40:00|14333.15|14253.15|14332.85|14252.85|14333.15|14253.15|14331.53|14251.53|10
1726083610000|2024-09-11 19:40:10|14333.1|14253.1|14334.04|14254.04|14334.04|14254.04|14332.94|14252.94|9
1726083620000|2024-09-11 19:40:20|14333.89|14253.89|14334.29|14254.29|14334.73|14254.73|14333.89|14253.89|10
1726083630000|2024-09-11 19:40:30|14334.27|14254.27|14333.59|14253.59|14334.27|14254.27|14333.59|14253.59|9
1726083640000|2024-09-11 19:40:40|14333.44|14253.44|14340.16|14260.16|14340.16|14260.16|14333.44|14253.44|10
1726083650000|2024-09-11 19:40:50|14339.77|14259.77|14338.78|14258.78|14339.77|14259.77|14338.78|14258.78|10
1726083660000|2024-09-11 19:41:00|14338.77|14258.77|14339.34|14259.34|14339.55|14259.55|14338.75|14258.75|9
1726083670000|2024-09-11 19:41:10|14339.48|14259.48|14338.87|14258.87|14339.48|14259.48|14338.36|14258.36|10
1726083680000|2024-09-11 19:41:20|14338.9|14258.9|14340.01|14260.01|14340.01|14260.01|14338.9|14258.9|8
1726083690000|2024-09-11 19:41:30|14339.19|14259.19|14336.06|14256.06|14339.19|14259.19|14336.06|14256.06|10
1726083700000|2024-09-11 19:41:40|14335.47|14255.47|14332.18|14252.18|14335.47|14255.47|14332.18|14252.18|10
1726083710000|2024-09-11 19:41:50|14331.53|14251.53|14327.15|14247.15|14331.53|14251.53|14327.15|14247.15|10
1726083720000|2024-09-11 19:42:00|14326.33|14246.33|14319.43|14239.43|14326.33|14246.33|14318.77|14238.77|10
1726083730000|2024-09-11 19:42:10|14319.44|14239.44|14319.37|14239.37|14319.82|14239.82|14319.21|14239.21|10
1726083740000|2024-09-11 19:42:20|14319.38|14239.38|14319.5|14239.5|14320.37|14240.37|14319.38|14239.38|10
1726083750000|2024-09-11 19:42:30|14319.44|14239.44|14318.39|14238.39|14319.44|14239.44|14317.34|14237.34|10
1726083760000|2024-09-11 19:42:40|14318.62|14238.62|14317.88|14237.88|14318.66|14238.66|14317.86|14237.86|10
1726083770000|2024-09-11 19:42:50|14317.65|14237.65|14322.16|14242.16|14323.47|14243.47|14317.32|14237.32|9
1726083780000|2024-09-11 19:43:00|14321.65|14241.65|14321.14|14241.14|14321.65|14241.65|14320.92|14240.92|8
1726083790000|2024-09-11 19:43:10|14321|14241|14318.98|14238.98|14321.49|14241.49|14318.91|14238.91|10
1726083800000|2024-09-11 19:43:20|14318.57|14238.57|14318.19|14238.19|14318.57|14238.57|14317.45|14237.45|10
1726083810000|2024-09-11 19:43:30|14318.25|14238.25|14315.58|14235.58|14318.98|14238.98|14315.58|14235.58|10
1726083820000|2024-09-11 19:43:40|14314.98|14234.98|14308.56|14228.56|14314.98|14234.98|14308.54|14228.54|10
1726083830000|2024-09-11 19:43:50|14308.44|14228.44|14308|14228|14308.44|14228.44|14307.84|14227.84|8
1726083840000|2024-09-11 19:44:00|14308.07|14228.07|14313.9|14233.9|14313.98|14233.98|14308.07|14228.07|9
1726083850000|2024-09-11 19:44:10|14314.24|14234.24|14307.72|14227.72|14314.24|14234.24|14307.3|14227.3|10
1726083860000|2024-09-11 19:44:20|14308.2|14228.2|14309.15|14229.15|14309.45|14229.45|14308.2|14228.2|10
1726083870000|2024-09-11 19:44:30|14309.23|14229.23|14308.33|14228.33|14309.61|14229.61|14308.16|14228.16|10
1726083880000|2024-09-11 19:44:40|14308.55|14228.55|14308.09|14228.09|14308.55|14228.55|14307.21|14227.21|10
1726083890000|2024-09-11 19:44:50|14308.45|14228.45|14313.07|14233.07|14313.07|14233.07|14308.27|14228.27|10
1726083900000|2024-09-11 19:45:00|14313.54|14233.54|14314.75|14234.75|14314.75|14234.75|14312.91|14232.91|10
1726083910000|2024-09-11 19:45:10|14314.77|14234.77|14314.86|14234.86|14315.54|14235.54|14314.42|14234.42|10
1726083920000|2024-09-11 19:45:20|14314.78|14234.78|14312.29|14232.29|14314.78|14234.78|14312.29|14232.29|10
1726083930000|2024-09-11 19:45:30|14311.93|14231.93|14311.87|14231.87|14311.93|14231.93|14311.4|14231.4|9
1726083940000|2024-09-11 19:45:40|14312.12|14232.12|14312.2|14232.2|14312.4|14232.4|14311.91|14231.91|10
1726083950000|2024-09-11 19:45:50|14312.37|14232.37|14313.11|14233.11|14313.38|14233.38|14312.33|14232.33|10
1726083960000|2024-09-11 19:46:00|14313.17|14233.17|14314.42|14234.42|14315.08|14235.08|14313.11|14233.11|10
1726083970000|2024-09-11 19:46:10|14314.09|14234.09|14315.78|14235.78|14315.78|14235.78|14314|14234|10
1726083980000|2024-09-11 19:46:20|14316.06|14236.06|14317.96|14237.96|14317.96|14237.96|14315.95|14235.95|10
1726083990000|2024-09-11 19:46:30|14317.94|14237.94|14315.4|14235.4|14317.98|14237.98|14315.4|14235.4|10
1726084000000|2024-09-11 19:46:40|14315.59|14235.59|14312.21|14232.21|14315.59|14235.59|14312.21|14232.21|10
1726084010000|2024-09-11 19:46:50|14311.66|14231.66|14310.56|14230.56|14311.66|14231.66|14309.77|14229.77|10
1726084020000|2024-09-11 19:47:00|14310.18|14230.18|14310.09|14230.09|14310.18|14230.18|14309.04|14229.04|9
1726084030000|2024-09-11 19:47:10|14310.1|14230.1|14310.05|14230.05|14310.35|14230.35|14309.94|14229.94|9
1726084040000|2024-09-11 19:47:20|14309.98|14229.98|14311.18|14231.18|14311.18|14231.18|14309.98|14229.98|6
1726084050000|2024-09-11 19:47:30|14311.21|14231.21|14311.53|14231.53|14311.62|14231.62|14311.12|14231.12|10
1726084060000|2024-09-11 19:47:40|14311.69|14231.69|14311.79|14231.79|14311.79|14231.79|14310.71|14230.71|10
1726084070000|2024-09-11 19:47:50|14311.84|14231.84|14313.13|14233.13|14313.68|14233.68|14311.77|14231.77|10
1726084080000|2024-09-11 19:48:00|14313.2|14233.2|14316.43|14236.43|14316.44|14236.44|14313.2|14233.2|10
1726084090000|2024-09-11 19:48:10|14316.75|14236.75|14318.56|14238.56|14318.56|14238.56|14316.49|14236.49|10
1726084100000|2024-09-11 19:48:20|14318.6|14238.6|14316.84|14236.84|14318.68|14238.68|14316.84|14236.84|10
1726084110000|2024-09-11 19:48:30|14316.14|14236.14|14315.29|14235.29|14316.14|14236.14|14314.61|14234.61|10
1726084120000|2024-09-11 19:48:40|14315.38|14235.38|14317.65|14237.65|14317.65|14237.65|14315.38|14235.38|10
1726084130000|2024-09-11 19:48:50|14318.5|14238.5|14321.54|14241.54|14321.54|14241.54|14318.5|14238.5|10
1726084140000|2024-09-11 19:49:00|14321.55|14241.55|14321.77|14241.77|14321.87|14241.87|14321.53|14241.53|9
1726084150000|2024-09-11 19:49:10|14322.64|14242.64|14321.33|14241.33|14322.64|14242.64|14321.06|14241.06|10
1726084160000|2024-09-11 19:49:20|14321.29|14241.29|14321.49|14241.49|14321.81|14241.81|14321.29|14241.29|10
1726084170000|2024-09-11 19:49:30|14321.74|14241.74|14328.99|14248.99|14329.02|14249.02|14321.74|14241.74|10
1726084180000|2024-09-11 19:49:40|14329.12|14249.12|14328.07|14248.07|14329.44|14249.44|14328.02|14248.02|10
1726084190000|2024-09-11 19:49:50|14328.1|14248.1|14329.06|14249.06|14329.96|14249.96|14328.1|14248.1|10
1726084200000|2024-09-11 19:50:00|14329.45|14249.45|14326.87|14246.87|14330|14250|14326.87|14246.87|10
1726084210000|2024-09-11 19:50:10|14326.78|14246.78|14324.66|14244.66|14326.98|14246.98|14324.54|14244.54|10
1726084220000|2024-09-11 19:50:20|14323.96|14243.96|14323|14243|14324.29|14244.29|14322.48|14242.48|10
1726084230000|2024-09-11 19:50:30|14322.25|14242.25|14320.96|14240.96|14322.25|14242.25|14320.59|14240.59|10
1726084240000|2024-09-11 19:50:40|14320.79|14240.79|14322.3|14242.3|14322.3|14242.3|14320.77|14240.77|10
1726084250000|2024-09-11 19:50:50|14322.38|14242.38|14323.42|14243.42|14323.42|14243.42|14322.38|14242.38|10
1726084260000|2024-09-11 19:51:00|14323.69|14243.69|14321.02|14241.02|14323.69|14243.69|14321.02|14241.02|10
1726084270000|2024-09-11 19:51:10|14321.01|14241.01|14320.4|14240.4|14321.2|14241.2|14320.1|14240.1|10
1726084280000|2024-09-11 19:51:20|14320.45|14240.45|14317.7|14237.7|14320.47|14240.47|14317.18|14237.18|9
1726084290000|2024-09-11 19:51:30|14316.69|14236.69|14315.6|14235.6|14316.69|14236.69|14315.11|14235.11|10
1726084300000|2024-09-11 19:51:40|14315.74|14235.74|14317.78|14237.78|14317.78|14237.78|14315.74|14235.74|10
1726084310000|2024-09-11 19:51:50|14318.2|14238.2|14321.94|14241.94|14321.94|14241.94|14318.2|14238.2|10
1726084320000|2024-09-11 19:52:00|14321.85|14241.85|14323.79|14243.79|14323.84|14243.84|14321.85|14241.85|10
1726084330000|2024-09-11 19:52:10|14324.01|14244.01|14326.84|14246.84|14326.84|14246.84|14324.01|14244.01|9
1726084340000|2024-09-11 19:52:20|14326.82|14246.82|14328.86|14248.86|14329.26|14249.26|14326.82|14246.82|10
1726084350000|2024-09-11 19:52:30|14328.87|14248.87|14327.11|14247.11|14328.87|14248.87|14326.9|14246.9|10
1726084360000|2024-09-11 19:52:40|14327.12|14247.12|14329.61|14249.61|14329.64|14249.64|14326.49|14246.49|10
1726084370000|2024-09-11 19:52:50|14329.54|14249.54|14332.16|14252.16|14332.28|14252.28|14329.54|14249.54|10
1726084380000|2024-09-11 19:53:00|14332.38|14252.38|14335.95|14255.95|14335.95|14255.95|14332.38|14252.38|10
1726084390000|2024-09-11 19:53:10|14335.99|14255.99|14337.23|14257.23|14337.23|14257.23|14335.99|14255.99|9
1726084400000|2024-09-11 19:53:20|14337.65|14257.65|14338.97|14258.97|14338.97|14258.97|14337.65|14257.65|10
1726084410000|2024-09-11 19:53:30|14339.3|14259.3|14342.85|14262.85|14342.85|14262.85|14339.3|14259.3|10
1726084420000|2024-09-11 19:53:40|14343.63|14263.63|14346.54|14266.54|14346.54|14266.54|14343.63|14263.63|10
1726084430000|2024-09-11 19:53:50|14346.7|14266.7|14348.29|14268.29|14348.84|14268.84|14346.7|14266.7|10
1726084440000|2024-09-11 19:54:00|14348.25|14268.25|14349.84|14269.84|14349.84|14269.84|14348.21|14268.21|10
1726084450000|2024-09-11 19:54:10|14350.23|14270.23|14352.54|14272.54|14352.54|14272.54|14350.23|14270.23|10
1726084460000|2024-09-11 19:54:20|14352.74|14272.74|14352.86|14272.86|14353.16|14273.16|14352.74|14272.74|10
1726084470000|2024-09-11 19:54:30|14352.59|14272.59|14350.12|14270.12|14353.68|14273.68|14349.87|14269.87|10
1726084480000|2024-09-11 19:54:40|14350.64|14270.64|14351.63|14271.63|14351.63|14271.63|14350.64|14270.64|10
1726084490000|2024-09-11 19:54:50|14351.92|14271.92|14353.63|14273.63|14353.63|14273.63|14351.86|14271.86|9
1726084500000|2024-09-11 19:55:00|14353.68|14273.68|14357.59|14277.59|14357.59|14277.59|14353.68|14273.68|10
1726084510000|2024-09-11 19:55:10|14357.56|14277.56|14359.4|14279.4|14359.84|14279.84|14357.56|14277.56|10
1726084520000|2024-09-11 19:55:20|14359.47|14279.47|14359.49|14279.49|14360.06|14280.06|14358.99|14278.99|10
1726084530000|2024-09-11 19:55:30|14359.79|14279.79|14358.95|14278.95|14360.49|14280.49|14358.9|14278.9|9
1726084540000|2024-09-11 19:55:40|14358.79|14278.79|14357.64|14277.64|14358.79|14278.79|14357.64|14277.64|10
1726084550000|2024-09-11 19:55:50|14357.6|14277.6|14356.45|14276.45|14357.6|14277.6|14356.45|14276.45|9
1726084560000|2024-09-11 19:56:00|14356.13|14276.13|14355.01|14275.01|14356.13|14276.13|14355.01|14275.01|10
1726084570000|2024-09-11 19:56:10|14354.75|14274.75|14355.38|14275.38|14355.73|14275.73|14354.75|14274.75|8
1726084580000|2024-09-11 19:56:20|14355.75|14275.75|14357.54|14277.54|14357.54|14277.54|14355.75|14275.75|10
1726084590000|2024-09-11 19:56:30|14357.56|14277.56|14357.08|14277.08|14357.56|14277.56|14357.03|14277.03|9
1726084600000|2024-09-11 19:56:40|14357.2|14277.2|14356.26|14276.26|14357.21|14277.21|14355.99|14275.99|10
1726084610000|2024-09-11 19:56:50|14356.29|14276.29|14357.33|14277.33|14357.96|14277.96|14355.63|14275.63|9
1726084620000|2024-09-11 19:57:00|14357.07|14277.07|14357.14|14277.14|14357.73|14277.73|14357.01|14277.01|10
1726084630000|2024-09-11 19:57:10|14357.41|14277.41|14366.22|14286.22|14366.4|14286.4|14357.41|14277.41|10
1726084640000|2024-09-11 19:57:20|14366.28|14286.28|14367.18|14287.18|14367.18|14287.18|14366.23|14286.23|9
1726084650000|2024-09-11 19:57:30|14366.95|14286.95|14367.93|14287.93|14367.94|14287.94|14366.51|14286.51|9
1726084660000|2024-09-11 19:57:40|14368.26|14288.26|14367.17|14287.17|14368.72|14288.72|14366.82|14286.82|10
1726084670000|2024-09-11 19:57:50|14366.84|14286.84|14367.9|14287.9|14367.9|14287.9|14366.84|14286.84|8
1726084680000|2024-09-11 19:58:00|14367.96|14287.96|14370.91|14290.91|14370.91|14290.91|14367.96|14287.96|10
1726084690000|2024-09-11 19:58:10|14371.18|14291.18|14373.07|14293.07|14373.07|14293.07|14371.18|14291.18|9
1726084700000|2024-09-11 19:58:20|14373.57|14293.57|14373.71|14293.71|14373.71|14293.71|14373.44|14293.44|10
1726084710000|2024-09-11 19:58:30|14373.96|14293.96|14373.12|14293.12|14373.96|14293.96|14373.11|14293.11|9
1726084720000|2024-09-11 19:58:40|14373.16|14293.16|14371.65|14291.65|14373.16|14293.16|14371.64|14291.64|10
1726084730000|2024-09-11 19:58:50|14371.74|14291.74|14370.37|14290.37|14371.74|14291.74|14370.34|14290.34|10
1726084740000|2024-09-11 19:59:00|14369.67|14289.67|14370.18|14290.18|14370.18|14290.18|14369.46|14289.46|10
1726084750000|2024-09-11 19:59:10|14370.72|14290.72|14370.09|14290.09|14370.72|14290.72|14368.74|14288.74|9
1726084760000|2024-09-11 19:59:20|14370.61|14290.61|14366.71|14286.71|14370.69|14290.69|14366.71|14286.71|10
1726084770000|2024-09-11 19:59:30|14366.18|14286.18|14363.19|14283.19|14366.27|14286.27|14363.1|14283.1|10
1726084780000|2024-09-11 19:59:40|14362.96|14282.96|14361.83|14281.83|14362.96|14282.96|14361.83|14281.83|10
1726084790000|2024-09-11 19:59:50|14361.68|14281.68|14357.87|14277.87|14361.68|14281.68|14357.87|14277.87|10
1726084800000|2024-09-11 20:00:00|14357|14277|14356.15|14276.15|14357|14277|14355.41|14275.41|10
1726084810000|2024-09-11 20:00:10|14355.88|14275.88|14359.15|14279.15|14359.76|14279.76|14355.88|14275.88|10
1726084820000|2024-09-11 20:00:20|14359|14279|14358.5|14278.5|14359.18|14279.18|14358.13|14278.13|9
1726084830000|2024-09-11 20:00:30|14358.41|14278.41|14359.52|14279.52|14359.52|14279.52|14357.43|14277.43|9
1726084840000|2024-09-11 20:00:40|14359.83|14279.83|14356.81|14276.81|14359.83|14279.83|14356.81|14276.81|10
1726084850000|2024-09-11 20:00:50|14356.89|14276.89|14354.38|14274.38|14356.89|14276.89|14354.38|14274.38|10
1726084860000|2024-09-11 20:01:00|14354.41|14274.41|14353.17|14273.17|14354.46|14274.46|14352.98|14272.98|10
1726084870000|2024-09-11 20:01:10|14353.46|14273.46|14353.3|14273.3|14353.94|14273.94|14353.3|14273.3|10
1726084880000|2024-09-11 20:01:20|14353.67|14273.67|14354.08|14274.08|14354.28|14274.28|14353.36|14273.36|8
1726084890000|2024-09-11 20:01:30|14354.26|14274.26|14353.89|14273.89|14354.55|14274.55|14353.53|14273.53|10
1726084900000|2024-09-11 20:01:40|14353.39|14273.39|14350.86|14270.86|14353.39|14273.39|14350.71|14270.71|10
1726084910000|2024-09-11 20:01:50|14350.9|14270.9|14354.86|14274.86|14354.86|14274.86|14350.74|14270.74|10
1726084920000|2024-09-11 20:02:00|14356.17|14276.17|14355.04|14275.04|14357.64|14277.64|14354.12|14274.12|10
1726084930000|2024-09-11 20:02:10|14354.66|14274.66|14357.21|14277.21|14357.21|14277.21|14354.19|14274.19|10
1726084940000|2024-09-11 20:02:20|14357.23|14277.23|14355.88|14275.88|14358.13|14278.13|14355.88|14275.88|10
1726084950000|2024-09-11 20:02:30|14355.34|14275.34|14354.34|14274.34|14355.4|14275.4|14354.34|14274.34|10
1726084960000|2024-09-11 20:02:40|14354.81|14274.81|14352.87|14272.87|14356.22|14276.22|14352.87|14272.87|10
1726084970000|2024-09-11 20:02:50|14352.86|14272.86|14352.95|14272.95|14353.16|14273.16|14352.86|14272.86|10
1726084980000|2024-09-11 20:03:00|14353|14273|14351.7|14271.7|14353.18|14273.18|14351.7|14271.7|10
1726084990000|2024-09-11 20:03:10|14351.89|14271.89|14351.26|14271.26|14352.02|14272.02|14351.26|14271.26|10
1726085000000|2024-09-11 20:03:20|14351.21|14271.21|14349.14|14269.14|14351.46|14271.46|14349.14|14269.14|10
1726085010000|2024-09-11 20:03:30|14349.45|14269.45|14350.35|14270.35|14350.42|14270.42|14349.45|14269.45|10
1726085020000|2024-09-11 20:03:40|14350.71|14270.71|14352.86|14272.86|14352.86|14272.86|14350.62|14270.62|10
1726085030000|2024-09-11 20:03:50|14352.93|14272.93|14354.82|14274.82|14354.84|14274.84|14352.93|14272.93|10
1726085040000|2024-09-11 20:04:00|14354.49|14274.49|14354.81|14274.81|14355.08|14275.08|14354.19|14274.19|9
1726085050000|2024-09-11 20:04:10|14354.76|14274.76|14354.56|14274.56|14354.96|14274.96|14354.56|14274.56|10
1726085060000|2024-09-11 20:04:20|14354.34|14274.34|14352.2|14272.2|14354.34|14274.34|14352.2|14272.2|10
1726085070000|2024-09-11 20:04:30|14352.08|14272.08|14350.27|14270.27|14352.08|14272.08|14350.27|14270.27|10
1726085080000|2024-09-11 20:04:40|14350.09|14270.09|14350.42|14270.42|14350.42|14270.42|14350.09|14270.09|9
1726085090000|2024-09-11 20:04:50|14350.45|14270.45|14349.98|14269.98|14351.11|14271.11|14349.98|14269.98|10
1726085100000|2024-09-11 20:05:00|14349.9|14269.9|14349.81|14269.81|14349.9|14269.9|14349.38|14269.38|10
1726085110000|2024-09-11 20:05:10|14349.78|14269.78|14351.6|14271.6|14351.6|14271.6|14349.78|14269.78|9
1726085120000|2024-09-11 20:05:20|14351.77|14271.77|14352.95|14272.95|14352.95|14272.95|14351.77|14271.77|9
1726085130000|2024-09-11 20:05:30|14354.48|14274.48|14353.99|14273.99|14354.58|14274.58|14353.83|14273.83|10
1726085140000|2024-09-11 20:05:40|14353.82|14273.82|14353.56|14273.56|14353.82|14273.82|14353.56|14273.56|9
1726085150000|2024-09-11 20:05:50|14353.41|14273.41|14352.74|14272.74|14353.41|14273.41|14352.37|14272.37|10
1726085160000|2024-09-11 20:06:00|14352.86|14272.86|14352.78|14272.78|14352.96|14272.96|14352.65|14272.65|10
1726085170000|2024-09-11 20:06:10|14352.62|14272.62|14352.38|14272.38|14353.12|14273.12|14352.22|14272.22|10
1726085180000|2024-09-11 20:06:20|14352.31|14272.31|14353.73|14273.73|14353.73|14273.73|14352.21|14272.21|8
1726085190000|2024-09-11 20:06:30|14353.45|14273.45|14355.69|14275.69|14355.87|14275.87|14353.45|14273.45|10
1726085200000|2024-09-11 20:06:40|14355.61|14275.61|14355.73|14275.73|14355.74|14275.74|14355.58|14275.58|10
1726085210000|2024-09-11 20:06:50|14354.73|14274.73|14353.24|14273.24|14354.73|14274.73|14353.22|14273.22|6
1726085220000|2024-09-11 20:07:00|14353.25|14273.25|14353.5|14273.5|14353.51|14273.51|14352.65|14272.65|10
1726085230000|2024-09-11 20:07:10|14353.39|14273.39|14351.11|14271.11|14353.39|14273.39|14351.11|14271.11|10
1726085240000|2024-09-11 20:07:20|14351.03|14271.03|14350.67|14270.67|14351.03|14271.03|14349.6|14269.6|10
1726085250000|2024-09-11 20:07:30|14351.28|14271.28|14354.37|14274.37|14354.5|14274.5|14351.28|14271.28|10
1726085260000|2024-09-11 20:07:40|14354.48|14274.48|14355.94|14275.94|14355.94|14275.94|14354.41|14274.41|9
1726085270000|2024-09-11 20:07:50|14355.92|14275.92|14355.14|14275.14|14355.95|14275.95|14354.98|14274.98|10
1726085280000|2024-09-11 20:08:00|14354.73|14274.73|14355.2|14275.2|14355.29|14275.29|14354.73|14274.73|10
1726085290000|2024-09-11 20:08:10|14355.14|14275.14|14355.46|14275.46|14355.59|14275.59|14355.14|14275.14|10
1726085300000|2024-09-11 20:08:20|14355.37|14275.37|14354.96|14274.96|14355.37|14275.37|14354.54|14274.54|10
1726085310000|2024-09-11 20:08:30|14354.99|14274.99|14355.19|14275.19|14355.32|14275.32|14354.99|14274.99|8
1726085320000|2024-09-11 20:08:40|14355.07|14275.07|14354.67|14274.67|14355.07|14275.07|14354.67|14274.67|7
1726085330000|2024-09-11 20:08:50|14354.71|14274.71|14355.81|14275.81|14355.81|14275.81|14354.69|14274.69|9
1726085340000|2024-09-11 20:09:00|14355.82|14275.82|14358.83|14278.83|14358.83|14278.83|14355.82|14275.82|9
1726085350000|2024-09-11 20:09:10|14359.31|14279.31|14362.43|14282.43|14362.43|14282.43|14359.31|14279.31|10
1726085360000|2024-09-11 20:09:20|14362.57|14282.57|14363.82|14283.82|14363.82|14283.82|14362.57|14282.57|10
1726085370000|2024-09-11 20:09:30|14363.88|14283.88|14366.2|14286.2|14366.2|14286.2|14363.88|14283.88|9
1726085380000|2024-09-11 20:09:40|14366.62|14286.62|14369.47|14289.47|14369.47|14289.47|14366.62|14286.62|10
1726085390000|2024-09-11 20:09:50|14369.78|14289.78|14374.44|14294.44|14374.44|14294.44|14369.78|14289.78|10
1726085400000|2024-09-11 20:10:00|14374.61|14294.61|14375.32|14295.32|14375.43|14295.43|14374.56|14294.56|10
1726085410000|2024-09-11 20:10:10|14374.81|14294.81|14374.04|14294.04|14376.12|14296.12|14374.04|14294.04|10
1726085420000|2024-09-11 20:10:20|14374.02|14294.02|14371.72|14291.72|14374.02|14294.02|14371.72|14291.72|10
1726085430000|2024-09-11 20:10:30|14371.51|14291.51|14371.14|14291.14|14371.72|14291.72|14371.14|14291.14|10
1726085440000|2024-09-11 20:10:40|14371.09|14291.09|14371.2|14291.2|14371.37|14291.37|14371.09|14291.09|9
1726085450000|2024-09-11 20:10:50|14371.15|14291.15|14372.26|14292.26|14372.26|14292.26|14371.12|14291.12|10
1726085460000|2024-09-11 20:11:00|14372.48|14292.48|14372.7|14292.7|14372.7|14292.7|14372.32|14292.32|10
1726085470000|2024-09-11 20:11:10|14372.71|14292.71|14373.6|14293.6|14373.6|14293.6|14372.69|14292.69|9
1726085480000|2024-09-11 20:11:20|14373.56|14293.56|14376.29|14296.29|14376.29|14296.29|14373.55|14293.55|10
1726085490000|2024-09-11 20:11:30|14376.3|14296.3|14376.04|14296.04|14376.31|14296.31|14376.04|14296.04|9
1726085500000|2024-09-11 20:11:40|14375.88|14295.88|14378.35|14298.35|14378.6|14298.6|14375.88|14295.88|10
1726085510000|2024-09-11 20:11:50|14378.37|14298.37|14378.55|14298.55|14379.01|14299.01|14378.37|14298.37|8
1726085520000|2024-09-11 20:12:00|14378.46|14298.46|14378.45|14298.45|14378.47|14298.47|14378.42|14298.42|7
1726085530000|2024-09-11 20:12:10|14378.44|14298.44|14380.19|14300.19|14380.19|14300.19|14378.37|14298.37|9
1726085540000|2024-09-11 20:12:20|14380.45|14300.45|14380.66|14300.66|14381.19|14301.19|14380.44|14300.44|10
1726085550000|2024-09-11 20:12:30|14380.48|14300.48|14380.17|14300.17|14380.48|14300.48|14379.73|14299.73|10
1726085560000|2024-09-11 20:12:40|14379.85|14299.85|14378.97|14298.97|14379.85|14299.85|14378.62|14298.62|9
1726085570000|2024-09-11 20:12:50|14378.79|14298.79|14376.59|14296.59|14378.79|14298.79|14376.59|14296.59|10
1726085580000|2024-09-11 20:13:00|14376.35|14296.35|14372|14292|14376.35|14296.35|14372|14292|10
1726085590000|2024-09-11 20:13:10|14371.93|14291.93|14368.76|14288.76|14371.93|14291.93|14368.76|14288.76|10
1726085600000|2024-09-11 20:13:20|14368.74|14288.74|14369.01|14289.01|14369.07|14289.07|14368.51|14288.51|10
1726085610000|2024-09-11 20:13:30|14369.04|14289.04|14368.15|14288.15|14369.04|14289.04|14368.11|14288.11|10
1726085620000|2024-09-11 20:13:40|14368.25|14288.25|14367.65|14287.65|14368.25|14288.25|14367.65|14287.65|7
1726085630000|2024-09-11 20:13:50|14367.44|14287.44|14367.53|14287.53|14367.53|14287.53|14366.86|14286.86|10
1726085640000|2024-09-11 20:14:00|14367.82|14287.82|14367.89|14287.89|14368.16|14288.16|14367.67|14287.67|10
1726085650000|2024-09-11 20:14:10|14367.8|14287.8|14367|14287|14367.8|14287.8|14367|14287|8
1726085660000|2024-09-11 20:14:20|14366.94|14286.94|14367.49|14287.49|14368.48|14288.48|14366.94|14286.94|9
1726085670000|2024-09-11 20:14:30|14367.13|14287.13|14366.16|14286.16|14367.13|14287.13|14366.02|14286.02|9
1726085680000|2024-09-11 20:14:40|14366.36|14286.36|14366.05|14286.05|14366.36|14286.36|14366.04|14286.04|6
1726085690000|2024-09-11 20:14:50|14366.02|14286.02|14365.44|14285.44|14366.02|14286.02|14365.37|14285.37|9
1726085700000|2024-09-11 20:15:00|14365.42|14285.42|14364.94|14284.94|14365.52|14285.52|14364.94|14284.94|7
1726085710000|2024-09-11 20:15:10|14365.21|14285.21|14364.51|14284.51|14365.21|14285.21|14364.51|14284.51|8
1726085720000|2024-09-11 20:15:20|14364.48|14284.48|14365.19|14285.19|14365.47|14285.47|14364.39|14284.39|8
1726085730000|2024-09-11 20:15:30|14364.95|14284.95|14365.33|14285.33|14365.33|14285.33|14364.65|14284.65|9
1726085740000|2024-09-11 20:15:40|14365.49|14285.49|14365.08|14285.08|14365.86|14285.86|14365.01|14285.01|10
1726085750000|2024-09-11 20:15:50|14365.09|14285.09|14365.1|14285.1|14365.13|14285.13|14364.71|14284.71|9
1726085760000|2024-09-11 20:16:00|14365.14|14285.14|14364.42|14284.42|14365.14|14285.14|14364.39|14284.39|8
1726085770000|2024-09-11 20:16:10|14364.43|14284.43|14363.93|14283.93|14364.68|14284.68|14363.77|14283.77|9
1726085780000|2024-09-11 20:16:20|14363.91|14283.91|14364.44|14284.44|14364.62|14284.62|14363.91|14283.91|8
1726085790000|2024-09-11 20:16:30|14364.32|14284.32|14364.31|14284.31|14364.32|14284.32|14364.19|14284.19|6
1726085800000|2024-09-11 20:16:40|14364.13|14284.13|14363.1|14283.1|14364.13|14284.13|14363.07|14283.07|8
1726085810000|2024-09-11 20:16:50|14363.07|14283.07|14360.91|14280.91|14363.07|14283.07|14360.91|14280.91|10
1726085820000|2024-09-11 20:17:00|14361.78|14281.78|14359.97|14279.97|14362.07|14282.07|14359.97|14279.97|10
1726085830000|2024-09-11 20:17:10|14359.53|14279.53|14358.53|14278.53|14359.53|14279.53|14358.53|14278.53|10
1726085840000|2024-09-11 20:17:20|14358.51|14278.51|14357.97|14277.97|14358.51|14278.51|14357.97|14277.97|9
1726085850000|2024-09-11 20:17:30|14357.93|14277.93|14359.77|14279.77|14359.77|14279.77|14357.9|14277.9|7
1726085860000|2024-09-11 20:17:40|14359.69|14279.69|14356.69|14276.69|14359.82|14279.82|14356.69|14276.69|6
1726085870000|2024-09-11 20:17:50|14356.59|14276.59|14357.51|14277.51|14357.51|14277.51|14356.21|14276.21|7
1726085880000|2024-09-11 20:18:00|14357.58|14277.58|14357.73|14277.73|14358.14|14278.14|14357.58|14277.58|10
1726085890000|2024-09-11 20:18:10|14358|14278|14361.62|14281.62|14361.62|14281.62|14358|14278|10
1726085900000|2024-09-11 20:18:20|14361.55|14281.55|14364.01|14284.01|14364.01|14284.01|14361.55|14281.55|10
1726085910000|2024-09-11 20:18:30|14364.18|14284.18|14364.14|14284.14|14364.33|14284.33|14363.91|14283.91|8
1726085920000|2024-09-11 20:18:40|14364.36|14284.36|14364.25|14284.25|14364.36|14284.36|14364.02|14284.02|7
1726085930000|2024-09-11 20:18:50|14364.32|14284.32|14364.85|14284.85|14365.07|14285.07|14364.16|14284.16|9
1726085940000|2024-09-11 20:19:00|14364.51|14284.51|14362.71|14282.71|14364.51|14284.51|14362.71|14282.71|9
1726085950000|2024-09-11 20:19:10|14362.51|14282.51|14362.49|14282.49|14362.68|14282.68|14362.49|14282.49|10
1726085960000|2024-09-11 20:19:20|14362.48|14282.48|14362.31|14282.31|14362.65|14282.65|14362.31|14282.31|9
1726085970000|2024-09-11 20:19:30|14362.3|14282.3|14362.33|14282.33|14362.67|14282.67|14362.3|14282.3|8
1726085980000|2024-09-11 20:19:40|14362.45|14282.45|14359.35|14279.35|14362.56|14282.56|14359.31|14279.31|10
1726085990000|2024-09-11 20:19:50|14359.36|14279.36|14359.26|14279.26|14359.5|14279.5|14359.05|14279.05|9
1726086000000|2024-09-11 20:20:00|14358.88|14278.88|14358.45|14278.45|14358.88|14278.88|14358.39|14278.39|10
1726086010000|2024-09-11 20:20:10|14358.66|14278.66|14358.61|14278.61|14358.84|14278.84|14358.24|14278.24|9
1726086020000|2024-09-11 20:20:20|14358.68|14278.68|14358.66|14278.66|14359.15|14279.15|14358.26|14278.26|10
1726086030000|2024-09-11 20:20:30|14358.72|14278.72|14357.2|14277.2|14358.72|14278.72|14357.2|14277.2|10
1726086040000|2024-09-11 20:20:40|14356.91|14276.91|14355.85|14275.85|14356.91|14276.91|14355.85|14275.85|10
1726086050000|2024-09-11 20:20:50|14355.84|14275.84|14356.15|14276.15|14356.15|14276.15|14355.74|14275.74|7
1726086060000|2024-09-11 20:21:00|14355.94|14275.94|14357.9|14277.9|14357.9|14277.9|14355.94|14275.94|10
1726086070000|2024-09-11 20:21:10|14358.21|14278.21|14357.74|14277.74|14358.28|14278.28|14357.22|14277.22|10
1726086080000|2024-09-11 20:21:20|14357.62|14277.62|14356.43|14276.43|14357.62|14277.62|14356.32|14276.32|9
1726086090000|2024-09-11 20:21:30|14355.66|14275.66|14356.35|14276.35|14356.35|14276.35|14355.66|14275.66|9
1726086100000|2024-09-11 20:21:40|14356.41|14276.41|14356.54|14276.54|14356.83|14276.83|14356.41|14276.41|8
1726086110000|2024-09-11 20:21:50|14356.47|14276.47|14355.83|14275.83|14356.58|14276.58|14355.83|14275.83|8
1726086120000|2024-09-11 20:22:00|14355.81|14275.81|14355.55|14275.55|14355.81|14275.81|14355.29|14275.29|9
1726086130000|2024-09-11 20:22:10|14355.82|14275.82|14357.4|14277.4|14357.61|14277.61|14355.82|14275.82|8
1726086140000|2024-09-11 20:22:20|14358.51|14278.51|14362.51|14282.51|14362.75|14282.75|14358.51|14278.51|10
1726086150000|2024-09-11 20:22:30|14362.33|14282.33|14361.18|14281.18|14362.33|14282.33|14361.18|14281.18|10
1726086160000|2024-09-11 20:22:40|14361.12|14281.12|14362.2|14282.2|14362.36|14282.36|14361.08|14281.08|9
1726086170000|2024-09-11 20:22:50|14362.22|14282.22|14359.79|14279.79|14362.22|14282.22|14359.79|14279.79|10
1726086180000|2024-09-11 20:23:00|14358.12|14278.12|14355.55|14275.55|14358.12|14278.12|14355.55|14275.55|10
1726086190000|2024-09-11 20:23:10|14355.28|14275.28|14355.51|14275.51|14355.51|14275.51|14354.88|14274.88|9
1726086200000|2024-09-11 20:23:20|14355.56|14275.56|14355.6|14275.6|14355.65|14275.65|14355.45|14275.45|8
1726086210000|2024-09-11 20:23:30|14355.63|14275.63|14355.41|14275.41|14355.95|14275.95|14355.3|14275.3|10
1726086220000|2024-09-11 20:23:40|14355.38|14275.38|14355.19|14275.19|14355.4|14275.4|14354.97|14274.97|9
1726086230000|2024-09-11 20:23:50|14354.75|14274.75|14354.35|14274.35|14354.75|14274.75|14354.29|14274.29|5
1726086240000|2024-09-11 20:24:00|14354.43|14274.43|14353.64|14273.64|14354.43|14274.43|14353.64|14273.64|7
1726086250000|2024-09-11 20:24:10|14353.63|14273.63|14352.41|14272.41|14353.63|14273.63|14352.4|14272.4|10
1726086260000|2024-09-11 20:24:20|14352.37|14272.37|14351.35|14271.35|14352.38|14272.38|14351.35|14271.35|7
1726086270000|2024-09-11 20:24:30|14351.2|14271.2|14349.77|14269.77|14351.2|14271.2|14349.75|14269.75|9
1726086280000|2024-09-11 20:24:40|14349.74|14269.74|14348.18|14268.18|14349.74|14269.74|14347.43|14267.43|9
1726086290000|2024-09-11 20:24:50|14348.06|14268.06|14347.46|14267.46|14348.12|14268.12|14347.46|14267.46|10
1726086300000|2024-09-11 20:25:00|14347.18|14267.18|14347.44|14267.44|14347.44|14267.44|14347.09|14267.09|7
1726086310000|2024-09-11 20:25:10|14347.5|14267.5|14347.81|14267.81|14347.81|14267.81|14347.47|14267.47|5
1726086320000|2024-09-11 20:25:20|14347.85|14267.85|14348.04|14268.04|14348.04|14268.04|14347.85|14267.85|5
1726086330000|2024-09-11 20:25:30|14348.09|14268.09|14347.04|14267.04|14348.46|14268.46|14347.03|14267.03|10
1726086340000|2024-09-11 20:25:40|14347.02|14267.02|14347.18|14267.18|14347.21|14267.21|14347.01|14267.01|8
1726086350000|2024-09-11 20:25:50|14347.25|14267.25|14347.65|14267.65|14347.7|14267.7|14347.25|14267.25|10
1726086360000|2024-09-11 20:26:00|14347.63|14267.63|14347.47|14267.47|14347.74|14267.74|14347.47|14267.47|8
1726086370000|2024-09-11 20:26:10|14347.53|14267.53|14350.05|14270.05|14350.6|14270.6|14347.53|14267.53|10
1726086380000|2024-09-11 20:26:20|14350.1|14270.1|14351.72|14271.72|14351.72|14271.72|14350.1|14270.1|10
1726086390000|2024-09-11 20:26:30|14350.93|14270.93|14351.21|14271.21|14351.21|14271.21|14350.37|14270.37|5
1726086400000|2024-09-11 20:26:40|14351.62|14271.62|14353.76|14273.76|14353.76|14273.76|14351.62|14271.62|9
1726086410000|2024-09-11 20:26:50|14353.85|14273.85|14354.48|14274.48|14354.5|14274.5|14353.85|14273.85|7
1726086420000|2024-09-11 20:27:00|14354.63|14274.63|14355.66|14275.66|14355.66|14275.66|14354.57|14274.57|9
1726086430000|2024-09-11 20:27:10|14355.47|14275.47|14354.65|14274.65|14355.59|14275.59|14354.34|14274.34|10
1726086440000|2024-09-11 20:27:20|14354.74|14274.74|14355.24|14275.24|14355.76|14275.76|14354.26|14274.26|10
1726086450000|2024-09-11 20:27:30|14355.33|14275.33|14355.21|14275.21|14355.6|14275.6|14355.21|14275.21|8
1726086460000|2024-09-11 20:27:40|14355.15|14275.15|14353.31|14273.31|14355.15|14275.15|14353.31|14273.31|9
1726086470000|2024-09-11 20:27:50|14353.07|14273.07|14353.14|14273.14|14353.2|14273.2|14352.86|14272.86|10
1726086480000|2024-09-11 20:28:00|14352.85|14272.85|14352.97|14272.97|14353.11|14273.11|14352.85|14272.85|9
1726086490000|2024-09-11 20:28:10|14353.28|14273.28|14353.24|14273.24|14353.47|14273.47|14353.14|14273.14|9
1726086500000|2024-09-11 20:28:20|14353.16|14273.16|14352.82|14272.82|14353.16|14273.16|14352.82|14272.82|6
1726086510000|2024-09-11 20:28:30|14352.42|14272.42|14351.57|14271.57|14352.42|14272.42|14351.57|14271.57|9
1726086520000|2024-09-11 20:28:40|14351.59|14271.59|14351.37|14271.37|14351.59|14271.59|14351.37|14271.37|4
1726086530000|2024-09-11 20:28:50|14351.27|14271.27|14352.24|14272.24|14352.29|14272.29|14351.27|14271.27|8
1726086540000|2024-09-11 20:29:00|14352.74|14272.74|14354.38|14274.38|14354.38|14274.38|14352.74|14272.74|10
1726086550000|2024-09-11 20:29:10|14354.45|14274.45|14356.23|14276.23|14356.23|14276.23|14354.45|14274.45|9
1726086560000|2024-09-11 20:29:20|14356.29|14276.29|14357.01|14277.01|14357.01|14277.01|14356.29|14276.29|7
1726086570000|2024-09-11 20:29:30|14357.11|14277.11|14357.52|14277.52|14357.71|14277.71|14357.11|14277.11|8
1726086580000|2024-09-11 20:29:40|14358.07|14278.07|14356.58|14276.58|14358.51|14278.51|14356.58|14276.58|10
1726086590000|2024-09-11 20:29:50|14356.41|14276.41|14355.84|14275.84|14356.6|14276.6|14355.84|14275.84|10
1726086600000|2024-09-11 20:30:00|14355.78|14275.78|14355.77|14275.77|14355.9|14275.9|14355.25|14275.25|10
1726086610000|2024-09-11 20:30:10|14355.75|14275.75|14354.96|14274.96|14355.79|14275.79|14354.96|14274.96|9
1726086620000|2024-09-11 20:30:20|14354.84|14274.84|14354.69|14274.69|14354.84|14274.84|14354.52|14274.52|9
1726086630000|2024-09-11 20:30:30|14355.14|14275.14|14352.64|14272.64|14356.63|14276.63|14352.03|14272.03|10
1726086640000|2024-09-11 20:30:40|14352.7|14272.7|14356.67|14276.67|14356.84|14276.84|14352.7|14272.7|10
1726086650000|2024-09-11 20:30:50|14356.45|14276.45|14356.66|14276.66|14356.66|14276.66|14356.21|14276.21|8
1726086660000|2024-09-11 20:31:00|14356.55|14276.55|14356.14|14276.14|14356.55|14276.55|14355.95|14275.95|10
1726086670000|2024-09-11 20:31:10|14356.21|14276.21|14355.74|14275.74|14356.38|14276.38|14355.74|14275.74|9
1726086680000|2024-09-11 20:31:20|14355.41|14275.41|14353.26|14273.26|14355.41|14275.41|14353.26|14273.26|10
1726086690000|2024-09-11 20:31:30|14353.22|14273.22|14352.54|14272.54|14353.39|14273.39|14352.54|14272.54|8
1726086700000|2024-09-11 20:31:40|14352.43|14272.43|14352.09|14272.09|14352.56|14272.56|14351.84|14271.84|9
1726086710000|2024-09-11 20:31:50|14351.93|14271.93|14350|14270|14351.93|14271.93|14350|14270|9
1726086720000|2024-09-11 20:32:00|14349.91|14269.91|14349.31|14269.31|14349.91|14269.91|14349.31|14269.31|10
1726086730000|2024-09-11 20:32:10|14349.76|14269.76|14349.54|14269.54|14349.88|14269.88|14349.52|14269.52|7
1726086740000|2024-09-11 20:32:20|14349.85|14269.85|14349.65|14269.65|14349.85|14269.85|14349.4|14269.4|9
1726086750000|2024-09-11 20:32:30|14349.25|14269.25|14348.9|14268.9|14349.25|14269.25|14348.7|14268.7|9
1726086760000|2024-09-11 20:32:40|14348.92|14268.92|14348.93|14268.93|14349.21|14269.21|14348.92|14268.92|9
1726086770000|2024-09-11 20:32:50|14348.99|14268.99|14349.31|14269.31|14350.02|14270.02|14348.99|14268.99|10
1726086780000|2024-09-11 20:33:00|14349.33|14269.33|14348.22|14268.22|14349.38|14269.38|14348.22|14268.22|10
1726086790000|2024-09-11 20:33:10|14347.9|14267.9|14348.36|14268.36|14348.64|14268.64|14347.9|14267.9|10
1726086800000|2024-09-11 20:33:20|14348.33|14268.33|14348.21|14268.21|14348.52|14268.52|14348.21|14268.21|7
1726086810000|2024-09-11 20:33:30|14348.16|14268.16|14348.99|14268.99|14348.99|14268.99|14348.16|14268.16|9
1726086820000|2024-09-11 20:33:40|14349.08|14269.08|14349.75|14269.75|14349.75|14269.75|14349.08|14269.08|9
1726086830000|2024-09-11 20:33:50|14349.3|14269.3|14349.97|14269.97|14350.64|14270.64|14349.3|14269.3|8
1726086840000|2024-09-11 20:34:00|14349.96|14269.96|14348.76|14268.76|14350.12|14270.12|14348.76|14268.76|9
1726086850000|2024-09-11 20:34:10|14348.4|14268.4|14345.65|14265.65|14348.4|14268.4|14345.65|14265.65|10
1726086860000|2024-09-11 20:34:20|14345.52|14265.52|14344.45|14264.45|14345.52|14265.52|14344.45|14264.45|10
1726086870000|2024-09-11 20:34:30|14344.54|14264.54|14343.91|14263.91|14344.78|14264.78|14343.91|14263.91|9
1726086880000|2024-09-11 20:34:40|14343.99|14263.99|14344.32|14264.32|14344.54|14264.54|14343.99|14263.99|8
1726086890000|2024-09-11 20:34:50|14344.28|14264.28|14344.07|14264.07|14344.4|14264.4|14344.07|14264.07|8
1726086900000|2024-09-11 20:35:00|14343.99|14263.99|14344.22|14264.22|14344.38|14264.38|14343.95|14263.95|10
1726086910000|2024-09-11 20:35:10|14344.3|14264.3|14345.1|14265.1|14345.14|14265.14|14344.3|14264.3|10
1726086920000|2024-09-11 20:35:20|14345.32|14265.32|14345.53|14265.53|14345.54|14265.54|14345.32|14265.32|7
1726086930000|2024-09-11 20:35:30|14345.52|14265.52|14343.74|14263.74|14345.52|14265.52|14343.74|14263.74|10
1726086940000|2024-09-11 20:35:40|14343.51|14263.51|14342.01|14262.01|14343.51|14263.51|14342.01|14262.01|10
1726086950000|2024-09-11 20:35:50|14341.61|14261.61|14341.63|14261.63|14341.63|14261.63|14341.08|14261.08|10
1726086960000|2024-09-11 20:36:00|14341.72|14261.72|14340.72|14260.72|14341.79|14261.79|14340.62|14260.62|10
1726086970000|2024-09-11 20:36:10|14340.7|14260.7|14340.42|14260.42|14340.78|14260.78|14340.42|14260.42|6
1726086980000|2024-09-11 20:36:20|14340.37|14260.37|14338.17|14258.17|14340.41|14260.41|14338.17|14258.17|10
1726086990000|2024-09-11 20:36:30|14337.88|14257.88|14335.12|14255.12|14337.88|14257.88|14335.12|14255.12|9
1726087000000|2024-09-11 20:36:40|14334.94|14254.94|14335.08|14255.08|14335.45|14255.45|14334.86|14254.86|10
1726087010000|2024-09-11 20:36:50|14335.03|14255.03|14334.36|14254.36|14335.03|14255.03|14334.36|14254.36|8
1726087020000|2024-09-11 20:37:00|14334.37|14254.37|14334.63|14254.63|14334.63|14254.63|14334.23|14254.23|6
1726087030000|2024-09-11 20:37:10|14334.72|14254.72|14333.97|14253.97|14334.74|14254.74|14333.96|14253.96|9
1726087040000|2024-09-11 20:37:20|14334.16|14254.16|14334.04|14254.04|14334.18|14254.18|14333.78|14253.78|10
1726087050000|2024-09-11 20:37:30|14334.03|14254.03|14334.01|14254.01|14334.04|14254.04|14334.01|14254.01|5
1726087060000|2024-09-11 20:37:40|14333.77|14253.77|14333.78|14253.78|14333.9|14253.9|14333.36|14253.36|10
1726087070000|2024-09-11 20:37:50|14333.36|14253.36|14328.48|14248.48|14333.36|14253.36|14328.48|14248.48|10
1726087080000|2024-09-11 20:38:00|14328.28|14248.28|14327.55|14247.55|14328.28|14248.28|14327.55|14247.55|8
1726087090000|2024-09-11 20:38:10|14327.54|14247.54|14327.27|14247.27|14327.54|14247.54|14327.27|14247.27|8
1726087100000|2024-09-11 20:38:20|14326.73|14246.73|14325.85|14245.85|14326.73|14246.73|14325.85|14245.85|10
1726087110000|2024-09-11 20:38:30|14325.66|14245.66|14326.35|14246.35|14326.35|14246.35|14325.66|14245.66|10
1726087120000|2024-09-11 20:38:40|14326.15|14246.15|14326.01|14246.01|14326.16|14246.16|14325.81|14245.81|10
1726087130000|2024-09-11 20:38:50|14326.51|14246.51|14327.76|14247.76|14327.76|14247.76|14326.51|14246.51|8
1726087140000|2024-09-11 20:39:00|14328.2|14248.2|14329.02|14249.02|14329.23|14249.23|14328.2|14248.2|10
1726087150000|2024-09-11 20:39:10|14329.3|14249.3|14330.79|14250.79|14330.79|14250.79|14329.1|14249.1|10
1726087160000|2024-09-11 20:39:20|14331.12|14251.12|14332.37|14252.37|14332.37|14252.37|14331.12|14251.12|10
1726087170000|2024-09-11 20:39:30|14332.4|14252.4|14334.37|14254.37|14334.37|14254.37|14332.4|14252.4|10
1726087180000|2024-09-11 20:39:40|14334.19|14254.19|14336.99|14256.99|14336.99|14256.99|14334.19|14254.19|10
1726087190000|2024-09-11 20:39:50|14337.02|14257.02|14337.95|14257.95|14337.99|14257.99|14337.02|14257.02|9
1726087200000|2024-09-11 20:40:00|14337.01|14257.01|14335.67|14255.67|14337.45|14257.45|14335.46|14255.46|9
1726087210000|2024-09-11 20:40:10|14335.58|14255.58|14333.86|14253.86|14335.58|14255.58|14333.86|14253.86|10
1726087220000|2024-09-11 20:40:20|14333.84|14253.84|14332.88|14252.88|14333.84|14253.84|14332.88|14252.88|8
1726087230000|2024-09-11 20:40:30|14332.83|14252.83|14331.47|14251.47|14333.08|14253.08|14331.46|14251.46|9
1726087240000|2024-09-11 20:40:40|14331.4|14251.4|14331.17|14251.17|14331.46|14251.46|14330.84|14250.84|5
1726087250000|2024-09-11 20:40:50|14331.15|14251.15|14332.16|14252.16|14332.74|14252.74|14331.15|14251.15|10
1726087260000|2024-09-11 20:41:00|14332.11|14252.11|14332.27|14252.27|14332.28|14252.28|14331.86|14251.86|8
1726087270000|2024-09-11 20:41:10|14332.28|14252.28|14331.78|14251.78|14332.29|14252.29|14331.78|14251.78|8
1726087280000|2024-09-11 20:41:20|14331.74|14251.74|14332.11|14252.11|14332.27|14252.27|14331.66|14251.66|8
1726087290000|2024-09-11 20:41:30|14332.93|14252.93|14333.79|14253.79|14333.81|14253.81|14332.93|14252.93|9
1726087300000|2024-09-11 20:41:40|14333.99|14253.99|14334.3|14254.3|14334.34|14254.34|14333.99|14253.99|9
1726087310000|2024-09-11 20:41:50|14334.34|14254.34|14334.75|14254.75|14334.75|14254.75|14334.34|14254.34|3
1726087320000|2024-09-11 20:42:00|14335.54|14255.54|14334.41|14254.41|14335.54|14255.54|14333.63|14253.63|10
1726087330000|2024-09-11 20:42:10|14334.75|14254.75|14337.31|14257.31|14337.31|14257.31|14334.75|14254.75|9
1726087340000|2024-09-11 20:42:20|14337.39|14257.39|14335.92|14255.92|14337.69|14257.69|14335.92|14255.92|10
1726087350000|2024-09-11 20:42:30|14335.89|14255.89|14335.84|14255.84|14336.24|14256.24|14335.83|14255.83|6
1726087360000|2024-09-11 20:42:40|14335.83|14255.83|14337.35|14257.35|14337.46|14257.46|14335.82|14255.82|10
1726087370000|2024-09-11 20:42:50|14337.34|14257.34|14337.59|14257.59|14337.78|14257.78|14337.34|14257.34|7
1726087380000|2024-09-11 20:43:00|14337.6|14257.6|14338.09|14258.09|14338.67|14258.67|14337.6|14257.6|10
1726087390000|2024-09-11 20:43:10|14337.98|14257.98|14339.28|14259.28|14339.28|14259.28|14337.98|14257.98|8
1726087400000|2024-09-11 20:43:20|14339.33|14259.33|14339|14259|14339.41|14259.41|14339|14259|8
1726087410000|2024-09-11 20:43:30|14339.17|14259.17|14340.02|14260.02|14340.02|14260.02|14338.76|14258.76|8
1726087420000|2024-09-11 20:43:40|14340.19|14260.19|14341.62|14261.62|14341.62|14261.62|14340.19|14260.19|9
1726087430000|2024-09-11 20:43:50|14341.63|14261.63|14342.01|14262.01|14342.06|14262.06|14341.63|14261.63|9
1726087440000|2024-09-11 20:44:00|14342.04|14262.04|14341.6|14261.6|14342.13|14262.13|14341.6|14261.6|10
1726087450000|2024-09-11 20:44:10|14341.61|14261.61|14340.63|14260.63|14341.61|14261.61|14340.63|14260.63|7
1726087460000|2024-09-11 20:44:20|14340.64|14260.64|14340.87|14260.87|14340.87|14260.87|14340.41|14260.41|8
1726087470000|2024-09-11 20:44:30|14340.47|14260.47|14341.2|14261.2|14341.2|14261.2|14340.13|14260.13|9
1726087480000|2024-09-11 20:44:40|14341.24|14261.24|14341.13|14261.13|14341.49|14261.49|14341.06|14261.06|9
1726087490000|2024-09-11 20:44:50|14341.32|14261.32|14343.1|14263.1|14343.1|14263.1|14341.06|14261.06|8
1726087500000|2024-09-11 20:45:00|14343.11|14263.11|14343.23|14263.23|14343.24|14263.24|14342.74|14262.74|10
1726087510000|2024-09-11 20:45:10|14343.36|14263.36|14343.53|14263.53|14343.55|14263.55|14343.36|14263.36|6
1726087520000|2024-09-11 20:45:20|14343.79|14263.79|14343.42|14263.42|14343.79|14263.79|14343.28|14263.28|6
1726087530000|2024-09-11 20:45:30|14343.38|14263.38|14343.02|14263.02|14343.38|14263.38|14343.02|14263.02|7
1726087540000|2024-09-11 20:45:40|14343|14263|14344.39|14264.39|14344.39|14264.39|14343|14263|8
1726087550000|2024-09-11 20:45:50|14344.38|14264.38|14344.68|14264.68|14344.68|14264.68|14344.37|14264.37|8
1726087560000|2024-09-11 20:46:00|14344.87|14264.87|14345.43|14265.43|14345.45|14265.45|14344.87|14264.87|8
1726087570000|2024-09-11 20:46:10|14345.46|14265.46|14344.78|14264.78|14346.62|14266.62|14344.78|14264.78|9
1726087580000|2024-09-11 20:46:20|14344.71|14264.71|14345.97|14265.97|14346.34|14266.34|14344.71|14264.71|10
1726087590000|2024-09-11 20:46:30|14346.11|14266.11|14346.25|14266.25|14346.25|14266.25|14346.01|14266.01|5
1726087600000|2024-09-11 20:46:40|14346.26|14266.26|14347.38|14267.38|14348.04|14268.04|14346.26|14266.26|10
1726087610000|2024-09-11 20:46:50|14348.11|14268.11|14348.02|14268.02|14348.11|14268.11|14347.83|14267.83|6
1726087620000|2024-09-11 20:47:00|14349.06|14269.06|14352.22|14272.22|14352.22|14272.22|14349.06|14269.06|9
1726087630000|2024-09-11 20:47:10|14352.4|14272.4|14352.64|14272.64|14352.65|14272.65|14352.24|14272.24|8
1726087640000|2024-09-11 20:47:20|14352.43|14272.43|14352.36|14272.36|14352.48|14272.48|14352.09|14272.09|6
1726087650000|2024-09-11 20:47:30|14352.02|14272.02|14353.33|14273.33|14353.46|14273.46|14352.02|14272.02|6
1726087660000|2024-09-11 20:47:40|14353.37|14273.37|14355.78|14275.78|14355.78|14275.78|14353.37|14273.37|10
1726087670000|2024-09-11 20:47:50|14355.84|14275.84|14357.1|14277.1|14357.1|14277.1|14355.84|14275.84|9
1726087680000|2024-09-11 20:48:00|14357.39|14277.39|14358.32|14278.32|14358.32|14278.32|14357.39|14277.39|10
1726087690000|2024-09-11 20:48:10|14358.63|14278.63|14360.13|14280.13|14360.53|14280.53|14358.63|14278.63|10
1726087700000|2024-09-11 20:48:20|14360.03|14280.03|14358.93|14278.93|14360.03|14280.03|14358.93|14278.93|9
1726087710000|2024-09-11 20:48:30|14358.29|14278.29|14357.86|14277.86|14358.29|14278.29|14357.65|14277.65|9
1726087720000|2024-09-11 20:48:40|14357.8|14277.8|14357.94|14277.94|14357.95|14277.95|14357.79|14277.79|9
1726087730000|2024-09-11 20:48:50|14357.95|14277.95|14357.79|14277.79|14358.4|14278.4|14357.79|14277.79|10
1726087740000|2024-09-11 20:49:00|14357.47|14277.47|14357.19|14277.19|14357.57|14277.57|14357.19|14277.19|8
1726087750000|2024-09-11 20:49:10|14356.69|14276.69|14356.29|14276.29|14356.69|14276.69|14356.25|14276.25|10
1726087760000|2024-09-11 20:49:20|14356.33|14276.33|14356.2|14276.2|14356.33|14276.33|14356.17|14276.17|7
1726087770000|2024-09-11 20:49:30|14356.19|14276.19|14356.15|14276.15|14356.19|14276.19|14356.13|14276.13|6
1726087780000|2024-09-11 20:49:40|14356.13|14276.13|14356.68|14276.68|14356.71|14276.71|14356.13|14276.13|6
1726087790000|2024-09-11 20:49:50|14356.69|14276.69|14358.42|14278.42|14358.42|14278.42|14356.64|14276.64|8
1726087800000|2024-09-11 20:50:00|14358.59|14278.59|14357.08|14277.08|14358.59|14278.59|14357.08|14277.08|10
1726087810000|2024-09-11 20:50:10|14356.62|14276.62|14355.84|14275.84|14356.62|14276.62|14355.7|14275.7|9
1726087820000|2024-09-11 20:50:20|14355.86|14275.86|14356.48|14276.48|14356.48|14276.48|14355.86|14275.86|7
1726087830000|2024-09-11 20:50:30|14356.47|14276.47|14358.13|14278.13|14358.21|14278.21|14356.47|14276.47|7
1726087840000|2024-09-11 20:50:40|14358.05|14278.05|14357.96|14277.96|14358.05|14278.05|14357.75|14277.75|7
1726087850000|2024-09-11 20:50:50|14357.92|14277.92|14357.68|14277.68|14357.93|14277.93|14357.68|14277.68|7
1726087860000|2024-09-11 20:51:00|14357.62|14277.62|14357.62|14277.62|14357.69|14277.69|14357.62|14277.62|7
1726087870000|2024-09-11 20:51:10|14357.57|14277.57|14357.54|14277.54|14357.57|14277.57|14357.33|14277.33|10
1726087880000|2024-09-11 20:51:20|14357.58|14277.58|14357.68|14277.68|14357.69|14277.69|14357.46|14277.46|8
1726087890000|2024-09-11 20:51:30|14357.67|14277.67|14357.58|14277.58|14357.74|14277.74|14357.53|14277.53|7
1726087900000|2024-09-11 20:51:40|14357.5|14277.5|14357.11|14277.11|14357.53|14277.53|14357.11|14277.11|9
1726087910000|2024-09-11 20:51:50|14357.51|14277.51|14356.61|14276.61|14357.51|14277.51|14356.61|14276.61|7
1726087920000|2024-09-11 20:52:00|14356.59|14276.59|14356.05|14276.05|14356.59|14276.59|14356.05|14276.05|10
1726087930000|2024-09-11 20:52:10|14356.01|14276.01|14354.69|14274.69|14356.09|14276.09|14354.69|14274.69|9
1726087940000|2024-09-11 20:52:20|14354.6|14274.6|14354.09|14274.09|14354.6|14274.6|14354.09|14274.09|7
1726087950000|2024-09-11 20:52:30|14354.27|14274.27|14354.24|14274.24|14354.27|14274.27|14354.19|14274.19|8
1726087960000|2024-09-11 20:52:40|14354.21|14274.21|14352.35|14272.35|14354.21|14274.21|14352.35|14272.35|8
1726087970000|2024-09-11 20:52:50|14352.2|14272.2|14351.46|14271.46|14352.2|14272.2|14351.46|14271.46|9
1726087980000|2024-09-11 20:53:00|14351.25|14271.25|14350.17|14270.17|14351.25|14271.25|14350.17|14270.17|9
1726087990000|2024-09-11 20:53:10|14350.15|14270.15|14347.27|14267.27|14350.43|14270.43|14347.27|14267.27|10
1726088000000|2024-09-11 20:53:20|14347.13|14267.13|14345.8|14265.8|14347.15|14267.15|14345.8|14265.8|8
1726088010000|2024-09-11 20:53:30|14345.95|14265.95|14344.6|14264.6|14345.95|14265.95|14344.42|14264.42|10
1726088020000|2024-09-11 20:53:40|14344.58|14264.58|14343.99|14263.99|14344.58|14264.58|14343.99|14263.99|7
1726088030000|2024-09-11 20:53:50|14343.88|14263.88|14342.89|14262.89|14343.88|14263.88|14342.89|14262.89|8
1726088040000|2024-09-11 20:54:00|14342.71|14262.71|14345.23|14265.23|14345.23|14265.23|14342.71|14262.71|10
1726088050000|2024-09-11 20:54:10|14345.21|14265.21|14345.76|14265.76|14345.76|14265.76|14345.21|14265.21|8
1726088060000|2024-09-11 20:54:20|14345.94|14265.94|14344.46|14264.46|14345.94|14265.94|14344.34|14264.34|4
1726088070000|2024-09-11 20:54:30|14344.45|14264.45|14345.01|14265.01|14345.01|14265.01|14344.41|14264.41|7
1726088080000|2024-09-11 20:54:40|14345.05|14265.05|14345.38|14265.38|14345.38|14265.38|14345.05|14265.05|5
1726088090000|2024-09-11 20:54:50|14345.43|14265.43|14346.16|14266.16|14346.16|14266.16|14345.43|14265.43|7
1726088100000|2024-09-11 20:55:00|14346.12|14266.12|14346.01|14266.01|14346.21|14266.21|14346.01|14266.01|7
1726088110000|2024-09-11 20:55:10|14346.41|14266.41|14347.03|14267.03|14347.29|14267.29|14346.41|14266.41|10
1726088120000|2024-09-11 20:55:20|14347.01|14267.01|14346.98|14266.98|14347.19|14267.19|14346.98|14266.98|5
1726088130000|2024-09-11 20:55:30|14347|14267|14346.74|14266.74|14347.05|14267.05|14346.46|14266.46|8
1726088140000|2024-09-11 20:55:40|14348.41|14268.41|14351.88|14271.88|14351.88|14271.88|14348.41|14268.41|9
1726088150000|2024-09-11 20:55:50|14352.16|14272.16|14353.75|14273.75|14353.75|14273.75|14352.16|14272.16|10
1726088160000|2024-09-11 20:56:00|14353.88|14273.88|14354.2|14274.2|14354.21|14274.21|14353.83|14273.83|7
1726088170000|2024-09-11 20:56:10|14354.13|14274.13|14353.96|14273.96|14354.34|14274.34|14353.96|14273.96|9
1726088180000|2024-09-11 20:56:20|14354.03|14274.03|14353.77|14273.77|14354.03|14274.03|14353.76|14273.76|10
1726088190000|2024-09-11 20:56:30|14353.85|14273.85|14354.47|14274.47|14354.63|14274.63|14353.85|14273.85|9
1726088200000|2024-09-11 20:56:40|14354.43|14274.43|14352.06|14272.06|14354.57|14274.57|14352.06|14272.06|10
1726088210000|2024-09-11 20:56:50|14351.58|14271.58|14350.49|14270.49|14351.58|14271.58|14350.37|14270.37|10
1726088220000|2024-09-11 20:57:00|14350.31|14270.31|14349.2|14269.2|14350.31|14270.31|14349.2|14269.2|9
1726088230000|2024-09-11 20:57:10|14349|14269|14346.87|14266.87|14349|14269|14346.78|14266.78|10
1726088240000|2024-09-11 20:57:20|14346.61|14266.61|14345.31|14265.31|14346.61|14266.61|14345.31|14265.31|10
1726088250000|2024-09-11 20:57:30|14345.27|14265.27|14345.06|14265.06|14345.37|14265.37|14345.01|14265.01|8
1726088260000|2024-09-11 20:57:40|14345.08|14265.08|14345.02|14265.02|14345.16|14265.16|14344.95|14264.95|7
1726088270000|2024-09-11 20:57:50|14344.9|14264.9|14340.36|14260.36|14344.9|14264.9|14340.36|14260.36|10
1726088280000|2024-09-11 20:58:00|14340.37|14260.37|14339.21|14259.21|14340.37|14260.37|14339.21|14259.21|10
1726088290000|2024-09-11 20:58:10|14339.17|14259.17|14340.9|14260.9|14341.05|14261.05|14338.9|14258.9|8
1726088300000|2024-09-11 20:58:20|14340.91|14260.91|14340.83|14260.83|14341.01|14261.01|14340.75|14260.75|9
1726088310000|2024-09-11 20:58:30|14340.82|14260.82|14343.1|14263.1|14343.1|14263.1|14340.82|14260.82|8
1726088320000|2024-09-11 20:58:40|14343.2|14263.2|14343.19|14263.19|14343.29|14263.29|14343.03|14263.03|10
1726088330000|2024-09-11 20:58:50|14342.87|14262.87|14342.28|14262.28|14343.1|14263.1|14341.83|14261.83|10
1726088340000|2024-09-11 20:59:00|14342.08|14262.08|14342.05|14262.05|14342.37|14262.37|14342.05|14262.05|9
1726088350000|2024-09-11 20:59:10|14342.06|14262.06|14340.53|14260.53|14342.06|14262.06|14340.53|14260.53|10
1726088360000|2024-09-11 20:59:20|14340.52|14260.52|14340.22|14260.22|14340.52|14260.52|14340.22|14260.22|6
1726088370000|2024-09-11 20:59:30|14340.18|14260.18|14341|14261|14341|14261|14340.18|14260.18|10
1726088380000|2024-09-11 20:59:40|14341.1|14261.1|14339.81|14259.81|14341.28|14261.28|14339.81|14259.81|9
1726088390000|2024-09-11 20:59:50|14339.6|14259.6|14339.37|14259.37|14339.6|14259.6|14339.35|14259.35|10
1726088400000|2024-09-11 21:00:00|14339.35|14259.35|14339.03|14259.03|14339.35|14259.35|14339.03|14259.03|9
1726088410000|2024-09-11 21:00:10|14338.94|14258.94|14339.66|14259.66|14340.25|14260.25|14338.94|14258.94|9
1726088420000|2024-09-11 21:00:20|14339.52|14259.52|14339.94|14259.94|14339.96|14259.96|14339.46|14259.46|8
1726088430000|2024-09-11 21:00:30|14340.02|14260.02|14341.07|14261.07|14341.07|14261.07|14340.02|14260.02|10
1726088440000|2024-09-11 21:00:40|14341.14|14261.14|14342.64|14262.64|14342.7|14262.7|14341.14|14261.14|10
1726088450000|2024-09-11 21:00:50|14342.91|14262.91|14344.17|14264.17|14344.17|14264.17|14342.89|14262.89|8
1726088460000|2024-09-11 21:01:00|14344.46|14264.46|14346.74|14266.74|14346.74|14266.74|14344.46|14264.46|10
1726088470000|2024-09-11 21:01:10|14346.68|14266.68|14345.11|14265.11|14346.85|14266.85|14345.11|14265.11|8
1726088480000|2024-09-11 21:01:20|14345.09|14265.09|14344.74|14264.74|14345.14|14265.14|14344.74|14264.74|6
1726088490000|2024-09-11 21:01:30|14344.73|14264.73|14346.2|14266.2|14346.33|14266.33|14344.73|14264.73|8
1726088500000|2024-09-11 21:01:40|14346.09|14266.09|14349.3|14269.3|14349.3|14269.3|14346.09|14266.09|10
1726088510000|2024-09-11 21:01:50|14350.02|14270.02|14351.31|14271.31|14351.31|14271.31|14350.02|14270.02|9
1726088520000|2024-09-11 21:02:00|14351.58|14271.58|14353|14273|14353.18|14273.18|14351.58|14271.58|10
1726088530000|2024-09-11 21:02:10|14352.95|14272.95|14351.85|14271.85|14352.95|14272.95|14351.85|14271.85|10
1726088540000|2024-09-11 21:02:20|14351.84|14271.84|14351.72|14271.72|14351.92|14271.92|14351.67|14271.67|7
1726088550000|2024-09-11 21:02:30|14351.71|14271.71|14352.79|14272.79|14352.79|14272.79|14351.71|14271.71|8
1726088560000|2024-09-11 21:02:40|14352.96|14272.96|14353.72|14273.72|14353.72|14273.72|14352.88|14272.88|6
1726088570000|2024-09-11 21:02:50|14353.63|14273.63|14353.94|14273.94|14353.96|14273.96|14353.44|14273.44|9
1726088580000|2024-09-11 21:03:00|14354.17|14274.17|14355.04|14275.04|14355.25|14275.25|14354.17|14274.17|9
1726088590000|2024-09-11 21:03:10|14355.06|14275.06|14355.41|14275.41|14355.42|14275.42|14355.06|14275.06|9
1726088600000|2024-09-11 21:03:20|14355.43|14275.43|14355.52|14275.52|14355.52|14275.52|14355.43|14275.43|4
1726088610000|2024-09-11 21:03:30|14355.24|14275.24|14356.32|14276.32|14356.35|14276.35|14355.24|14275.24|10
1726088620000|2024-09-11 21:03:40|14356.29|14276.29|14356.61|14276.61|14357.1|14277.1|14356.29|14276.29|5
1726088630000|2024-09-11 21:03:50|14356.8|14276.8|14357.15|14277.15|14357.15|14277.15|14356.8|14276.8|9
1726088640000|2024-09-11 21:04:00|14357.13|14277.13|14358.36|14278.36|14358.36|14278.36|14357.12|14277.12|10
1726088650000|2024-09-11 21:04:10|14358.4|14278.4|14358.91|14278.91|14358.91|14278.91|14358.4|14278.4|7
1726088660000|2024-09-11 21:04:20|14359.02|14279.02|14357.13|14277.13|14359.02|14279.02|14357.13|14277.13|9
1726088670000|2024-09-11 21:04:30|14357.16|14277.16|14356.06|14276.06|14357.16|14277.16|14356.06|14276.06|7
1726088680000|2024-09-11 21:04:40|14356.03|14276.03|14356.8|14276.8|14356.8|14276.8|14355.72|14275.72|8
1726088690000|2024-09-11 21:04:50|14356.84|14276.84|14357.64|14277.64|14357.64|14277.64|14356.84|14276.84|9
1726088700000|2024-09-11 21:05:00|14357.84|14277.84|14358.42|14278.42|14358.57|14278.57|14357.84|14277.84|9
1726088710000|2024-09-11 21:05:10|14358.36|14278.36|14358.29|14278.29|14358.8|14278.8|14358.29|14278.29|10
1726088720000|2024-09-11 21:05:20|14358.28|14278.28|14357.95|14277.95|14358.28|14278.28|14357.95|14277.95|5
1726088730000|2024-09-11 21:05:30|14358.03|14278.03|14358.39|14278.39|14358.39|14278.39|14357.95|14277.95|5
1726088740000|2024-09-11 21:05:40|14358.48|14278.48|14358.01|14278.01|14358.71|14278.71|14358.01|14278.01|8
1726088750000|2024-09-11 21:05:50|14357.89|14277.89|14357.75|14277.75|14357.89|14277.89|14357.34|14277.34|7
1726088760000|2024-09-11 21:06:00|14357.73|14277.73|14355.71|14275.71|14357.73|14277.73|14355.71|14275.71|6
1726088770000|2024-09-11 21:06:10|14355.67|14275.67|14352.5|14272.5|14355.67|14275.67|14352.5|14272.5|9
1726088780000|2024-09-11 21:06:20|14352.41|14272.41|14351.79|14271.79|14352.41|14272.41|14351.47|14271.47|8
1726088790000|2024-09-11 21:06:30|14351.73|14271.73|14352.06|14272.06|14352.06|14272.06|14351.5|14271.5|8
1726088800000|2024-09-11 21:06:40|14352.1|14272.1|14352.65|14272.65|14352.96|14272.96|14352.1|14272.1|10
1726088810000|2024-09-11 21:06:50|14352.76|14272.76|14352.59|14272.59|14352.86|14272.86|14352.54|14272.54|8
1726088820000|2024-09-11 21:07:00|14352.58|14272.58|14350.66|14270.66|14352.6|14272.6|14350.66|14270.66|10
1726088830000|2024-09-11 21:07:10|14350.65|14270.65|14350.49|14270.49|14350.67|14270.67|14349.22|14269.22|10
1726088840000|2024-09-11 21:07:20|14350.63|14270.63|14351.39|14271.39|14351.39|14271.39|14350.58|14270.58|10
1726088850000|2024-09-11 21:07:30|14350.55|14270.55|14349.8|14269.8|14350.55|14270.55|14349.11|14269.11|10
1726088860000|2024-09-11 21:07:40|14349.83|14269.83|14349.53|14269.53|14349.83|14269.83|14349.5|14269.5|6
1726088870000|2024-09-11 21:07:50|14349.51|14269.51|14349.39|14269.39|14349.6|14269.6|14349.39|14269.39|8
1726088880000|2024-09-11 21:08:00|14349.31|14269.31|14348.99|14268.99|14349.31|14269.31|14348.28|14268.28|10
1726088890000|2024-09-11 21:08:10|14348.75|14268.75|14347.17|14267.17|14348.75|14268.75|14347.17|14267.17|6
1726088900000|2024-09-11 21:08:20|14347.15|14267.15|14344.35|14264.35|14347.16|14267.16|14344.35|14264.35|10
1726088910000|2024-09-11 21:08:30|14344.16|14264.16|14342.71|14262.71|14344.16|14264.16|14342.71|14262.71|8
1726088920000|2024-09-11 21:08:40|14342.7|14262.7|14338.59|14258.59|14342.7|14262.7|14338.59|14258.59|10
1726088930000|2024-09-11 21:08:50|14338.57|14258.57|14334.45|14254.45|14338.57|14258.57|14334.45|14254.45|9
1726088940000|2024-09-11 21:09:00|14334.4|14254.4|14333.72|14253.72|14334.4|14254.4|14333.72|14253.72|9
1726088950000|2024-09-11 21:09:10|14333.64|14253.64|14331.32|14251.32|14333.64|14253.64|14331.32|14251.32|10
1726088960000|2024-09-11 21:09:20|14330.89|14250.89|14330.52|14250.52|14330.89|14250.89|14330.5|14250.5|10
1726088970000|2024-09-11 21:09:30|14330.53|14250.53|14330.63|14250.63|14330.68|14250.68|14330.14|14250.14|8
1726088980000|2024-09-11 21:09:40|14328.8|14248.8|14329.53|14249.53|14329.96|14249.96|14328.8|14248.8|8
1726088990000|2024-09-11 21:09:50|14329.63|14249.63|14328.74|14248.74|14329.64|14249.64|14328.74|14248.74|9
1726089000000|2024-09-11 21:10:00|14328.93|14248.93|14329.03|14249.03|14329.03|14249.03|14328.82|14248.82|4
1726089010000|2024-09-11 21:10:10|14329.36|14249.36|14328.81|14248.81|14329.36|14249.36|14328.81|14248.81|6
1726089020000|2024-09-11 21:10:20|14328.82|14248.82|14327.95|14247.95|14328.85|14248.85|14327.95|14247.95|8
1726089030000|2024-09-11 21:10:30|14327.82|14247.82|14326.27|14246.27|14327.89|14247.89|14326.27|14246.27|9
1726089040000|2024-09-11 21:10:40|14326.14|14246.14|14324.75|14244.75|14326.14|14246.14|14324.75|14244.75|10
1726089050000|2024-09-11 21:10:50|14324.73|14244.73|14323.37|14243.37|14324.84|14244.84|14323.32|14243.32|9
1726089060000|2024-09-11 21:11:00|14323.45|14243.45|14324.39|14244.39|14324.39|14244.39|14323.45|14243.45|10
1726089070000|2024-09-11 21:11:10|14324.38|14244.38|14325.2|14245.2|14325.2|14245.2|14324.38|14244.38|8
1726089080000|2024-09-11 21:11:20|14325.43|14245.43|14324.63|14244.63|14325.6|14245.6|14324.63|14244.63|9
1726089090000|2024-09-11 21:11:30|14324.57|14244.57|14324.27|14244.27|14324.57|14244.57|14324.05|14244.05|10
1726089100000|2024-09-11 21:11:40|14324.3|14244.3|14323.82|14243.82|14324.3|14244.3|14323.82|14243.82|7
1726089110000|2024-09-11 21:11:50|14323.66|14243.66|14323.12|14243.12|14323.66|14243.66|14323.05|14243.05|7
1726089120000|2024-09-11 21:12:00|14322.84|14242.84|14322.69|14242.69|14323.12|14243.12|14322.67|14242.67|9
1726089130000|2024-09-11 21:12:10|14322.67|14242.67|14321.97|14241.97|14322.67|14242.67|14321.97|14241.97|10
1726089140000|2024-09-11 21:12:20|14321.95|14241.95|14321.65|14241.65|14322.05|14242.05|14321.65|14241.65|9
1726089150000|2024-09-11 21:12:30|14321.67|14241.67|14322.64|14242.64|14322.64|14242.64|14321.67|14241.67|10
1726089160000|2024-09-11 21:12:40|14322.69|14242.69|14317.9|14237.9|14322.69|14242.69|14317.9|14237.9|10
1726089170000|2024-09-11 21:12:50|14317.08|14237.08|14315.05|14235.05|14317.08|14237.08|14315.05|14235.05|9
1726089180000|2024-09-11 21:13:00|14315.25|14235.25|14315.21|14235.21|14315.34|14235.34|14315.21|14235.21|7
1726089190000|2024-09-11 21:13:10|14315.45|14235.45|14313.91|14233.91|14315.45|14235.45|14313.01|14233.01|8
1726089200000|2024-09-11 21:13:20|14314.05|14234.05|14308.46|14228.46|14314.05|14234.05|14308.46|14228.46|10
1726089210000|2024-09-11 21:13:30|14308.34|14228.34|14309.46|14229.46|14309.46|14229.46|14308.25|14228.25|10
1726089220000|2024-09-11 21:13:40|14309.61|14229.61|14309.96|14229.96|14309.96|14229.96|14309.51|14229.51|8
1726089230000|2024-09-11 21:13:50|14309.59|14229.59|14309.75|14229.75|14309.86|14229.86|14309.59|14229.59|9
1726089240000|2024-09-11 21:14:00|14308.22|14228.22|14307.73|14227.73|14308.22|14228.22|14307.73|14227.73|9
1726089250000|2024-09-11 21:14:10|14307.74|14227.74|14308.35|14228.35|14308.35|14228.35|14307.66|14227.66|5
1726089260000|2024-09-11 21:14:20|14308.38|14228.38|14310.69|14230.69|14310.69|14230.69|14308.38|14228.38|10
1726089270000|2024-09-11 21:14:30|14310.72|14230.72|14311.03|14231.03|14311.03|14231.03|14310.46|14230.46|10
1726089280000|2024-09-11 21:14:40|14311.48|14231.48|14312.34|14232.34|14312.34|14232.34|14311.48|14231.48|10
1726089290000|2024-09-11 21:14:50|14312.55|14232.55|14314|14234|14314.01|14234.01|14312.55|14232.55|10
1726089300000|2024-09-11 21:15:00|14314.13|14234.13|14314.63|14234.63|14314.63|14234.63|14314.13|14234.13|10
1726089310000|2024-09-11 21:15:10|14314.64|14234.64|14313.09|14233.09|14315.02|14235.02|14313.09|14233.09|10
1726089320000|2024-09-11 21:15:20|14312.98|14232.98|14312.32|14232.32|14312.98|14232.98|14312.2|14232.2|10
1726089330000|2024-09-11 21:15:30|14312.31|14232.31|14312.14|14232.14|14312.31|14232.31|14311.87|14231.87|9
1726089340000|2024-09-11 21:15:40|14312.09|14232.09|14314.23|14234.23|14314.32|14234.32|14312.09|14232.09|10
1726089350000|2024-09-11 21:15:50|14314.39|14234.39|14313.81|14233.81|14314.39|14234.39|14313.81|14233.81|9
1726089360000|2024-09-11 21:16:00|14313.82|14233.82|14314.21|14234.21|14314.27|14234.27|14313.81|14233.81|7
1726089370000|2024-09-11 21:16:10|14314.04|14234.04|14314.96|14234.96|14314.96|14234.96|14313.58|14233.58|10
1726089380000|2024-09-11 21:16:20|14315.06|14235.06|14315.21|14235.21|14315.21|14235.21|14315.06|14235.06|10
1726089390000|2024-09-11 21:16:30|14315.62|14235.62|14316.56|14236.56|14316.56|14236.56|14315.62|14235.62|8
1726089400000|2024-09-11 21:16:40|14317.09|14237.09|14316.39|14236.39|14317.38|14237.38|14316.01|14236.01|8
1726089410000|2024-09-11 21:16:50|14316.4|14236.4|14317|14237|14317|14237|14316.4|14236.4|8
1726089420000|2024-09-11 21:17:00|14316.96|14236.96|14320.48|14240.48|14320.48|14240.48|14316.96|14236.96|8
1726089430000|2024-09-11 21:17:10|14320.52|14240.52|14321.24|14241.24|14321.24|14241.24|14320.2|14240.2|8
1726089440000|2024-09-11 21:17:20|14321.28|14241.28|14322.01|14242.01|14322.01|14242.01|14321.28|14241.28|9
1726089450000|2024-09-11 21:17:30|14321.84|14241.84|14324.02|14244.02|14324.02|14244.02|14321.74|14241.74|10
1726089460000|2024-09-11 21:17:40|14323.76|14243.76|14323.36|14243.36|14323.85|14243.85|14323.36|14243.36|9
1726089470000|2024-09-11 21:17:50|14323.35|14243.35|14323.22|14243.22|14323.35|14243.35|14323.22|14243.22|6
1726089480000|2024-09-11 21:18:00|14323.23|14243.23|14323.32|14243.32|14323.73|14243.73|14323.23|14243.23|9
1726089490000|2024-09-11 21:18:10|14323.51|14243.51|14324.43|14244.43|14324.7|14244.7|14323.51|14243.51|10
1726089500000|2024-09-11 21:18:20|14324.61|14244.61|14324.8|14244.8|14324.99|14244.99|14324.61|14244.61|10
1726089510000|2024-09-11 21:18:30|14324.89|14244.89|14326.72|14246.72|14326.72|14246.72|14324.89|14244.89|7
1726089520000|2024-09-11 21:18:40|14327.2|14247.2|14327.67|14247.67|14327.67|14247.67|14327.2|14247.2|7
1726089530000|2024-09-11 21:18:50|14327.65|14247.65|14327.1|14247.1|14327.65|14247.65|14326.84|14246.84|6
1726089540000|2024-09-11 21:19:00|14327.4|14247.4|14328.36|14248.36|14328.36|14248.36|14327.18|14247.18|9
1726089550000|2024-09-11 21:19:10|14328.4|14248.4|14328.34|14248.34|14328.53|14248.53|14328.26|14248.26|9
1726089560000|2024-09-11 21:19:20|14328.19|14248.19|14328.1|14248.1|14328.26|14248.26|14327.65|14247.65|10
1726089570000|2024-09-11 21:19:30|14327.68|14247.68|14325.02|14245.02|14327.68|14247.68|14325.02|14245.02|9
1726089580000|2024-09-11 21:19:40|14324.43|14244.43|14323.1|14243.1|14324.43|14244.43|14323.1|14243.1|10
1726089590000|2024-09-11 21:19:50|14323.11|14243.11|14321.96|14241.96|14323.11|14243.11|14321.96|14241.96|8
1726089600000|2024-09-11 21:20:00|14321.95|14241.95|14324.08|14244.08|14324.08|14244.08|14321.95|14241.95|7
1726089610000|2024-09-11 21:20:10|14324.11|14244.11|14324.49|14244.49|14324.49|14244.49|14323.91|14243.91|8
1726089620000|2024-09-11 21:20:20|14324.24|14244.24|14322.67|14242.67|14324.24|14244.24|14322.67|14242.67|10
1726089630000|2024-09-11 21:20:30|14322.62|14242.62|14322.38|14242.38|14322.62|14242.62|14322.38|14242.38|7
1726089640000|2024-09-11 21:20:40|14322.33|14242.33|14322.86|14242.86|14322.86|14242.86|14322.33|14242.33|8
1726089650000|2024-09-11 21:20:50|14323.02|14243.02|14323.35|14243.35|14323.55|14243.55|14323.02|14243.02|9
1726089660000|2024-09-11 21:21:00|14323.39|14243.39|14323.58|14243.58|14323.59|14243.59|14323.24|14243.24|8
1726089670000|2024-09-11 21:21:10|14323.48|14243.48|14322.54|14242.54|14323.51|14243.51|14322.54|14242.54|10
1726089680000|2024-09-11 21:21:20|14322.53|14242.53|14322.13|14242.13|14322.97|14242.97|14322.01|14242.01|9
1726089690000|2024-09-11 21:21:30|14322.03|14242.03|14322.4|14242.4|14322.4|14242.4|14322.02|14242.02|7
1726089700000|2024-09-11 21:21:40|14322.41|14242.41|14323.32|14243.32|14323.32|14243.32|14322.4|14242.4|8
1726089710000|2024-09-11 21:21:50|14323.46|14243.46|14323.96|14243.96|14323.98|14243.98|14323.43|14243.43|8
1726089720000|2024-09-11 21:22:00|14324.37|14244.37|14324.66|14244.66|14324.66|14244.66|14323.9|14243.9|10
1726089730000|2024-09-11 21:22:10|14324.31|14244.31|14323.57|14243.57|14324.52|14244.52|14323.57|14243.57|9
1726089740000|2024-09-11 21:22:20|14323.56|14243.56|14323.59|14243.59|14323.76|14243.76|14323.41|14243.41|10
1726089750000|2024-09-11 21:22:30|14323.37|14243.37|14322.47|14242.47|14323.45|14243.45|14322.47|14242.47|10
1726089760000|2024-09-11 21:22:40|14322.43|14242.43|14321.81|14241.81|14322.43|14242.43|14321.81|14241.81|9
1726089770000|2024-09-11 21:22:50|14321.77|14241.77|14321.49|14241.49|14321.77|14241.77|14321.49|14241.49|9
1726089780000|2024-09-11 21:23:00|14321.68|14241.68|14321.8|14241.8|14321.82|14241.82|14321.68|14241.68|7
1726089790000|2024-09-11 21:23:10|14321.79|14241.79|14322.31|14242.31|14322.36|14242.36|14321.36|14241.36|9
1726089800000|2024-09-11 21:23:20|14322.04|14242.04|14322.21|14242.21|14322.34|14242.34|14322.04|14242.04|9
1726089810000|2024-09-11 21:23:30|14322.33|14242.33|14322.33|14242.33|14322.56|14242.56|14322.33|14242.33|9
1726089820000|2024-09-11 21:23:40|14322.23|14242.23|14321.74|14241.74|14322.23|14242.23|14321.63|14241.63|10
1726089830000|2024-09-11 21:23:50|14321.78|14241.78|14322.1|14242.1|14322.1|14242.1|14321.71|14241.71|10
1726089840000|2024-09-11 21:24:00|14321.8|14241.8|14324.76|14244.76|14324.82|14244.82|14321.77|14241.77|9
1726089850000|2024-09-11 21:24:10|14324.59|14244.59|14324.02|14244.02|14324.59|14244.59|14323.53|14243.53|9
1726089860000|2024-09-11 21:24:20|14324.09|14244.09|14322.71|14242.71|14324.09|14244.09|14322.71|14242.71|9
1726089870000|2024-09-11 21:24:30|14322.65|14242.65|14323.16|14243.16|14323.16|14243.16|14322.35|14242.35|10
1726089880000|2024-09-11 21:24:40|14323.21|14243.21|14323.85|14243.85|14323.91|14243.91|14323.21|14243.21|10
1726089890000|2024-09-11 21:24:50|14323.84|14243.84|14324.14|14244.14|14324.14|14244.14|14323.84|14243.84|2
1726089900000|2024-09-11 21:25:00|14324.55|14244.55|14320.86|14240.86|14324.55|14244.55|14320.86|14240.86|10
1726089910000|2024-09-11 21:25:10|14320.57|14240.57|14320.91|14240.91|14321.38|14241.38|14320.57|14240.57|9
1726089920000|2024-09-11 21:25:20|14320.88|14240.88|14319.84|14239.84|14320.88|14240.88|14319.84|14239.84|8
1726089930000|2024-09-11 21:25:30|14319.89|14239.89|14319.4|14239.4|14319.95|14239.95|14319.37|14239.37|7
1726089940000|2024-09-11 21:25:40|14319.37|14239.37|14318.68|14238.68|14319.64|14239.64|14318.48|14238.48|9
1726089950000|2024-09-11 21:25:50|14316.95|14236.95|14316.48|14236.48|14316.95|14236.95|14316.02|14236.02|10
1726089960000|2024-09-11 21:26:00|14316.49|14236.49|14316.19|14236.19|14316.5|14236.5|14315.94|14235.94|9
1726089970000|2024-09-11 21:26:10|14316.03|14236.03|14314.9|14234.9|14316.03|14236.03|14314.9|14234.9|6
1726089980000|2024-09-11 21:26:20|14315.11|14235.11|14313.8|14233.8|14315.11|14235.11|14313.8|14233.8|8
1726089990000|2024-09-11 21:26:30|14313.93|14233.93|14315.64|14235.64|14315.64|14235.64|14313.93|14233.93|9
1726090000000|2024-09-11 21:26:40|14315.65|14235.65|14315.18|14235.18|14315.87|14235.87|14315.18|14235.18|6
1726090010000|2024-09-11 21:26:50|14315.16|14235.16|14316.96|14236.96|14316.96|14236.96|14315.14|14235.14|10
1726090020000|2024-09-11 21:27:00|14316.98|14236.98|14316.96|14236.96|14317.25|14237.25|14316.96|14236.96|7
1726090030000|2024-09-11 21:27:10|14317.35|14237.35|14317.3|14237.3|14317.65|14237.65|14317.19|14237.19|8
1726090040000|2024-09-11 21:27:20|14317.38|14237.38|14317.03|14237.03|14317.38|14237.38|14317|14237|9
1726090050000|2024-09-11 21:27:30|14316.8|14236.8|14315.68|14235.68|14316.8|14236.8|14315.68|14235.68|10
1726090060000|2024-09-11 21:27:40|14315.51|14235.51|14313.76|14233.76|14315.51|14235.51|14313.76|14233.76|10
1726090070000|2024-09-11 21:27:50|14313.07|14233.07|14312.93|14232.93|14313.54|14233.54|14312.88|14232.88|10
1726090080000|2024-09-11 21:28:00|14312.26|14232.26|14310.42|14230.42|14312.41|14232.41|14310.42|14230.42|7
1726090090000|2024-09-11 21:28:10|14309.97|14229.97|14309.9|14229.9|14309.97|14229.97|14309.53|14229.53|10
1726090100000|2024-09-11 21:28:20|14309.91|14229.91|14308.59|14228.59|14309.91|14229.91|14308.21|14228.21|10
1726090110000|2024-09-11 21:28:30|14308.34|14228.34|14308.16|14228.16|14308.34|14228.34|14308.04|14228.04|6
1726090120000|2024-09-11 21:28:40|14307.9|14227.9|14306.92|14226.92|14307.99|14227.99|14306.92|14226.92|10
1726090130000|2024-09-11 21:28:50|14307.06|14227.06|14304.65|14224.65|14307.13|14227.13|14304.61|14224.61|10
1726090140000|2024-09-11 21:29:00|14304.59|14224.59|14301.76|14221.76|14304.59|14224.59|14301.54|14221.54|10
1726090150000|2024-09-11 21:29:10|14301.62|14221.62|14301.52|14221.52|14302.92|14222.92|14301.52|14221.52|10
1726090160000|2024-09-11 21:29:20|14301.67|14221.67|14301.25|14221.25|14301.71|14221.71|14301.13|14221.13|10
1726090170000|2024-09-11 21:29:30|14301.17|14221.17|14300.14|14220.14|14301.19|14221.19|14299.98|14219.98|10
1726090180000|2024-09-11 21:29:40|14300.15|14220.15|14299.95|14219.95|14300.19|14220.19|14299.92|14219.92|9
1726090190000|2024-09-11 21:29:50|14299.99|14219.99|14299.47|14219.47|14299.99|14219.99|14299.47|14219.47|8
1726090200000|2024-09-11 21:30:00|14299.45|14219.45|14299.46|14219.46|14299.46|14219.46|14299.19|14219.19|8
1726090210000|2024-09-11 21:30:10|14299.43|14219.43|14298.28|14218.28|14299.43|14219.43|14298.28|14218.28|9
1726090220000|2024-09-11 21:30:20|14297.81|14217.81|14297.99|14217.99|14297.99|14217.99|14297.04|14217.04|10
1726090230000|2024-09-11 21:30:30|14297.95|14217.95|14296.01|14216.01|14298.03|14218.03|14296.01|14216.01|9
1726090240000|2024-09-11 21:30:40|14296|14216|14295.73|14215.73|14296.02|14216.02|14295.73|14215.73|9
1726090250000|2024-09-11 21:30:50|14295.74|14215.74|14295.53|14215.53|14295.94|14215.94|14295.38|14215.38|8
1726090260000|2024-09-11 21:31:00|14295.44|14215.44|14294.03|14214.03|14295.44|14215.44|14294.03|14214.03|9
1726090270000|2024-09-11 21:31:10|14294.01|14214.01|14293.59|14213.59|14294.01|14214.01|14293.59|14213.59|6
1726090280000|2024-09-11 21:31:20|14294.11|14214.11|14296.45|14216.45|14296.45|14216.45|14294.11|14214.11|9
1726090290000|2024-09-11 21:31:30|14297.29|14217.29|14297.72|14217.72|14297.9|14217.9|14297.29|14217.29|10
1726090300000|2024-09-11 21:31:40|14297.87|14217.87|14297.15|14217.15|14297.94|14217.94|14297.12|14217.12|7
1726090310000|2024-09-11 21:31:50|14297.06|14217.06|14302.24|14222.24|14302.24|14222.24|14297.04|14217.04|10
1726090320000|2024-09-11 21:32:00|14301.41|14221.41|14304.24|14224.24|14304.24|14224.24|14301.14|14221.14|10
1726090330000|2024-09-11 21:32:10|14304.71|14224.71|14305.52|14225.52|14305.52|14225.52|14304.71|14224.71|8
1726090340000|2024-09-11 21:32:20|14306.06|14226.06|14308.35|14228.35|14308.35|14228.35|14306.06|14226.06|9
1726090350000|2024-09-11 21:32:30|14308.67|14228.67|14310|14230|14310.01|14230.01|14308.67|14228.67|9
1726090360000|2024-09-11 21:32:40|14310.22|14230.22|14314.36|14234.36|14314.36|14234.36|14310.22|14230.22|10
1726090370000|2024-09-11 21:32:50|14314.37|14234.37|14315.09|14235.09|14315.77|14235.77|14314.37|14234.37|9
1726090380000|2024-09-11 21:33:00|14314.55|14234.55|14314.07|14234.07|14315.15|14235.15|14314.07|14234.07|10
1726090390000|2024-09-11 21:33:10|14314.06|14234.06|14312.09|14232.09|14314.06|14234.06|14311.97|14231.97|10
1726090400000|2024-09-11 21:33:20|14311.79|14231.79|14311.75|14231.75|14311.79|14231.79|14311.74|14231.74|7
1726090410000|2024-09-11 21:33:30|14311.74|14231.74|14310.95|14230.95|14311.74|14231.74|14310.95|14230.95|9
1726090420000|2024-09-11 21:33:40|14310.9|14230.9|14310.47|14230.47|14310.9|14230.9|14310.27|14230.27|9
1726090430000|2024-09-11 21:33:50|14310.49|14230.49|14310.13|14230.13|14310.5|14230.5|14310.13|14230.13|5
1726090440000|2024-09-11 21:34:00|14309.94|14229.94|14308.16|14228.16|14309.97|14229.97|14308.16|14228.16|6
1726090450000|2024-09-11 21:34:10|14308.06|14228.06|14307.28|14227.28|14308.06|14228.06|14307.28|14227.28|8
1726090460000|2024-09-11 21:34:20|14307.23|14227.23|14306.91|14226.91|14307.23|14227.23|14306.78|14226.78|10
1726090470000|2024-09-11 21:34:30|14306.8|14226.8|14306.88|14226.88|14306.93|14226.93|14306.8|14226.8|9
1726090480000|2024-09-11 21:34:40|14306.86|14226.86|14306.85|14226.85|14306.87|14226.87|14306.85|14226.85|3
1726090490000|2024-09-11 21:34:50|14306.76|14226.76|14306.21|14226.21|14306.76|14226.76|14306.2|14226.2|9
1726090500000|2024-09-11 21:35:00|14306.36|14226.36|14300.6|14220.6|14306.36|14226.36|14300.6|14220.6|9
1726090510000|2024-09-11 21:35:10|14300.4|14220.4|14298.95|14218.95|14300.74|14220.74|14298.95|14218.95|10
1726090520000|2024-09-11 21:35:20|14299.01|14219.01|14299.51|14219.51|14299.66|14219.66|14299.01|14219.01|9
1726090530000|2024-09-11 21:35:30|14299.43|14219.43|14299.39|14219.39|14299.43|14219.43|14299.38|14219.38|10
1726090540000|2024-09-11 21:35:40|14299.17|14219.17|14299.47|14219.47|14299.9|14219.9|14298.99|14218.99|7
1726090550000|2024-09-11 21:35:50|14299.25|14219.25|14299.04|14219.04|14299.25|14219.25|14298.95|14218.95|8
1726090560000|2024-09-11 21:36:00|14299.08|14219.08|14299|14219|14299.25|14219.25|14299|14219|6
1726090570000|2024-09-11 21:36:10|14299.22|14219.22|14299.49|14219.49|14299.53|14219.53|14299.22|14219.22|8
1726090580000|2024-09-11 21:36:20|14299.5|14219.5|14300.71|14220.71|14300.71|14220.71|14299.42|14219.42|7
1726090590000|2024-09-11 21:36:30|14300.75|14220.75|14301.21|14221.21|14301.21|14221.21|14300.75|14220.75|8
1726090600000|2024-09-11 21:36:40|14301.22|14221.22|14301.5|14221.5|14301.93|14221.93|14300.84|14220.84|10
1726090610000|2024-09-11 21:36:50|14301.51|14221.51|14306.56|14226.56|14306.56|14226.56|14301.49|14221.49|10
1726090620000|2024-09-11 21:37:00|14306.61|14226.61|14306.61|14226.61|14306.89|14226.89|14306.58|14226.58|8
1726090630000|2024-09-11 21:37:10|14306.66|14226.66|14307|14227|14307.47|14227.47|14306.66|14226.66|6
1726090640000|2024-09-11 21:37:20|14306.73|14226.73|14306.99|14226.99|14307.02|14227.02|14306.2|14226.2|9
1726090650000|2024-09-11 21:37:30|14307|14227|14306.88|14226.88|14307.07|14227.07|14306.88|14226.88|7
1726090660000|2024-09-11 21:37:40|14307.76|14227.76|14308.35|14228.35|14308.68|14228.68|14307.76|14227.76|10
1726090670000|2024-09-11 21:37:50|14308.33|14228.33|14308.35|14228.35|14308.68|14228.68|14308.32|14228.32|6
1726090680000|2024-09-11 21:38:00|14308.39|14228.39|14308.04|14228.04|14308.39|14228.39|14307.82|14227.82|9
1726090690000|2024-09-11 21:38:10|14308.17|14228.17|14308.21|14228.21|14308.21|14228.21|14307.98|14227.98|7
1726090700000|2024-09-11 21:38:20|14308.2|14228.2|14308.17|14228.17|14308.2|14228.2|14308.17|14228.17|3
1726090710000|2024-09-11 21:38:30|14308.19|14228.19|14308.11|14228.11|14308.2|14228.2|14308.11|14228.11|8
1726090720000|2024-09-11 21:38:40|14308.13|14228.13|14307.64|14227.64|14308.68|14228.68|14307.64|14227.64|10
1726090730000|2024-09-11 21:38:50|14307.74|14227.74|14307.28|14227.28|14307.84|14227.84|14307.28|14227.28|10
1726090740000|2024-09-11 21:39:00|14307.27|14227.27|14308.13|14228.13|14308.13|14228.13|14307.16|14227.16|9
1726090750000|2024-09-11 21:39:10|14308.3|14228.3|14308.5|14228.5|14308.83|14228.83|14308.3|14228.3|9
1726090760000|2024-09-11 21:39:20|14308.66|14228.66|14309.6|14229.6|14309.6|14229.6|14308.66|14228.66|8
1726090770000|2024-09-11 21:39:30|14309.92|14229.92|14311.31|14231.31|14311.31|14231.31|14309.92|14229.92|8
1726090780000|2024-09-11 21:39:40|14311.81|14231.81|14313.17|14233.17|14313.17|14233.17|14311.81|14231.81|10
1726090790000|2024-09-11 21:39:50|14313.2|14233.2|14314.29|14234.29|14314.58|14234.58|14313.18|14233.18|9
1726090800000|2024-09-11 21:40:00|14314.27|14234.27|14312.27|14232.27|14314.27|14234.27|14312.17|14232.17|10
1726090810000|2024-09-11 21:40:10|14312.08|14232.08|14311.4|14231.4|14312.08|14232.08|14311.4|14231.4|10
1726090820000|2024-09-11 21:40:20|14311.56|14231.56|14311.44|14231.44|14312.3|14232.3|14311.44|14231.44|9
1726090830000|2024-09-11 21:40:30|14311.02|14231.02|14308.31|14228.31|14311.02|14231.02|14308.31|14228.31|9
1726090840000|2024-09-11 21:40:40|14308.3|14228.3|14305.7|14225.7|14308.3|14228.3|14305.7|14225.7|9
1726090850000|2024-09-11 21:40:50|14305.68|14225.68|14305.21|14225.21|14305.68|14225.68|14305.21|14225.21|8
1726090860000|2024-09-11 21:41:00|14305.23|14225.23|14304.92|14224.92|14305.4|14225.4|14304.92|14224.92|6
1726090870000|2024-09-11 21:41:10|14304.85|14224.85|14304.97|14224.97|14304.97|14224.97|14304.79|14224.79|5
1726090880000|2024-09-11 21:41:20|14305.08|14225.08|14305.49|14225.49|14305.49|14225.49|14305.08|14225.08|7
1726090890000|2024-09-11 21:41:30|14305.48|14225.48|14305.35|14225.35|14305.51|14225.51|14305.07|14225.07|9
1726090900000|2024-09-11 21:41:40|14305.5|14225.5|14305.61|14225.61|14305.63|14225.63|14305.5|14225.5|7
1726090910000|2024-09-11 21:41:50|14305.59|14225.59|14304.49|14224.49|14305.98|14225.98|14304.49|14224.49|10
1726090920000|2024-09-11 21:42:00|14304.48|14224.48|14304.92|14224.92|14304.99|14224.99|14304.48|14224.48|9
1726090930000|2024-09-11 21:42:10|14305.16|14225.16|14305.25|14225.25|14305.37|14225.37|14305.16|14225.16|9
1726090940000|2024-09-11 21:42:20|14305.42|14225.42|14305.44|14225.44|14305.5|14225.5|14305.11|14225.11|9
1726090950000|2024-09-11 21:42:30|14305.45|14225.45|14305.54|14225.54|14305.54|14225.54|14305|14225|10
1726090960000|2024-09-11 21:42:40|14305.58|14225.58|14305.96|14225.96|14306|14226|14305.48|14225.48|9
1726090970000|2024-09-11 21:42:50|14305.98|14225.98|14306.38|14226.38|14306.4|14226.4|14305.98|14225.98|9
1726090980000|2024-09-11 21:43:00|14306.57|14226.57|14305.66|14225.66|14306.77|14226.77|14305.66|14225.66|8
1726090990000|2024-09-11 21:43:10|14305.56|14225.56|14306.25|14226.25|14306.25|14226.25|14305.49|14225.49|10
1726091000000|2024-09-11 21:43:20|14306.51|14226.51|14306.77|14226.77|14306.77|14226.77|14306.51|14226.51|9
1726091010000|2024-09-11 21:43:30|14306.8|14226.8|14307.74|14227.74|14307.74|14227.74|14306.59|14226.59|9
1726091020000|2024-09-11 21:43:40|14307.86|14227.86|14311.15|14231.15|14311.15|14231.15|14307.86|14227.86|10
1726091030000|2024-09-11 21:43:50|14311.2|14231.2|14309.82|14229.82|14311.24|14231.24|14309.82|14229.82|9
1726091040000|2024-09-11 21:44:00|14309.91|14229.91|14310.49|14230.49|14310.51|14230.51|14309.81|14229.81|9
1726091050000|2024-09-11 21:44:10|14310.87|14230.87|14311.13|14231.13|14311.33|14231.33|14310.76|14230.76|9
1726091060000|2024-09-11 21:44:20|14311.14|14231.14|14310.99|14230.99|14311.14|14231.14|14310.78|14230.78|9
1726091070000|2024-09-11 21:44:30|14311.54|14231.54|14311.52|14231.52|14311.55|14231.55|14311.39|14231.39|7
1726091080000|2024-09-11 21:44:40|14311.56|14231.56|14312.67|14232.67|14312.67|14232.67|14311.41|14231.41|7
1726091090000|2024-09-11 21:44:50|14312.9|14232.9|14313.01|14233.01|14313.51|14233.51|14312.64|14232.64|9
1726091100000|2024-09-11 21:45:00|14313.06|14233.06|14312.68|14232.68|14313.13|14233.13|14312.68|14232.68|8
1726091110000|2024-09-11 21:45:10|14312.46|14232.46|14312.32|14232.32|14312.49|14232.49|14312.32|14232.32|6
1726091120000|2024-09-11 21:45:20|14312.21|14232.21|14311.92|14231.92|14312.21|14232.21|14311.92|14231.92|6
1726091130000|2024-09-11 21:45:30|14311.88|14231.88|14312.4|14232.4|14312.4|14232.4|14311.88|14231.88|9
1726091140000|2024-09-11 21:45:40|14312.55|14232.55|14312.41|14232.41|14312.88|14232.88|14312.41|14232.41|8
1726091150000|2024-09-11 21:45:50|14312.44|14232.44|14312.44|14232.44|14312.44|14232.44|14312.42|14232.42|5
1726091160000|2024-09-11 21:46:00|14312.43|14232.43|14313.2|14233.2|14313.44|14233.44|14312.43|14232.43|7
1726091170000|2024-09-11 21:46:10|14313.21|14233.21|14311.37|14231.37|14313.63|14233.63|14311.35|14231.35|9
1726091180000|2024-09-11 21:46:20|14311.45|14231.45|14312.24|14232.24|14312.24|14232.24|14311.44|14231.44|7
1726091190000|2024-09-11 21:46:30|14312.23|14232.23|14312.26|14232.26|14312.29|14232.29|14312.22|14232.22|7
1726091200000|2024-09-11 21:46:40|14312.29|14232.29|14313.97|14233.97|14313.97|14233.97|14312.28|14232.28|7
1726091210000|2024-09-11 21:46:50|14314.35|14234.35|14315.24|14235.24|14315.24|14235.24|14314.35|14234.35|6
1726091220000|2024-09-11 21:47:00|14315.26|14235.26|14315.16|14235.16|14315.36|14235.36|14315.16|14235.16|6
1726091230000|2024-09-11 21:47:10|14315.47|14235.47|14317.02|14237.02|14317.02|14237.02|14315.47|14235.47|6
1726091240000|2024-09-11 21:47:20|14317.78|14237.78|14318.04|14238.04|14318.04|14238.04|14317.7|14237.7|8
1726091250000|2024-09-11 21:47:30|14318.44|14238.44|14319.03|14239.03|14319.03|14239.03|14318.43|14238.43|6
1726091260000|2024-09-11 21:47:40|14319.04|14239.04|14319.03|14239.03|14319.09|14239.09|14319.03|14239.03|8
1726091270000|2024-09-11 21:47:50|14318.84|14238.84|14318.45|14238.45|14318.84|14238.84|14318.35|14238.35|8
1726091280000|2024-09-11 21:48:00|14318.44|14238.44|14318.7|14238.7|14318.71|14238.71|14318.44|14238.44|5
1726091290000|2024-09-11 21:48:10|14318.8|14238.8|14320.78|14240.78|14320.96|14240.96|14318.79|14238.79|9
1726091300000|2024-09-11 21:48:20|14320.72|14240.72|14320.14|14240.14|14320.75|14240.75|14320.14|14240.14|10
1726091310000|2024-09-11 21:48:30|14320.01|14240.01|14319.74|14239.74|14320.01|14240.01|14319.74|14239.74|10
1726091320000|2024-09-11 21:48:40|14319.75|14239.75|14321.69|14241.69|14321.69|14241.69|14319.73|14239.73|8
1726091330000|2024-09-11 21:48:50|14321.75|14241.75|14322.25|14242.25|14322.25|14242.25|14321.75|14241.75|9
1726091340000|2024-09-11 21:49:00|14322.26|14242.26|14322.76|14242.76|14322.76|14242.76|14322.26|14242.26|8
1726091350000|2024-09-11 21:49:10|14322.77|14242.77|14322.26|14242.26|14322.81|14242.81|14322.26|14242.26|5
1726091360000|2024-09-11 21:49:20|14322.24|14242.24|14322.2|14242.2|14322.26|14242.26|14322.2|14242.2|5
1726091370000|2024-09-11 21:49:30|14322.19|14242.19|14321.82|14241.82|14322.19|14242.19|14321.77|14241.77|7
1726091380000|2024-09-11 21:49:40|14321.89|14241.89|14321.91|14241.91|14321.91|14241.91|14321.6|14241.6|8
1726091390000|2024-09-11 21:49:50|14321.89|14241.89|14321.77|14241.77|14321.89|14241.89|14321.7|14241.7|8
1726091400000|2024-09-11 21:50:00|14321.72|14241.72|14321.73|14241.73|14321.73|14241.73|14321.55|14241.55|5
1726091410000|2024-09-11 21:50:10|14321.74|14241.74|14321.26|14241.26|14321.74|14241.74|14321.06|14241.06|10
1726091420000|2024-09-11 21:50:20|14321.3|14241.3|14320.98|14240.98|14321.3|14241.3|14320.98|14240.98|7
1726091430000|2024-09-11 21:50:30|14320.91|14240.91|14320.86|14240.86|14320.91|14240.91|14320.86|14240.86|4
1726091440000|2024-09-11 21:50:40|14320.74|14240.74|14320.8|14240.8|14321.11|14241.11|14320.6|14240.6|10
1726091450000|2024-09-11 21:50:50|14320.64|14240.64|14321.5|14241.5|14321.5|14241.5|14320.59|14240.59|10
1726091460000|2024-09-11 21:51:00|14321.51|14241.51|14321.83|14241.83|14321.83|14241.83|14321.45|14241.45|8
1726091470000|2024-09-11 21:51:10|14322.58|14242.58|14323.21|14243.21|14323.21|14243.21|14322.58|14242.58|10
1726091480000|2024-09-11 21:51:20|14323.18|14243.18|14323.03|14243.03|14323.26|14243.26|14323.03|14243.03|7
1726091490000|2024-09-11 21:51:30|14323.04|14243.04|14323.89|14243.89|14323.89|14243.89|14323.02|14243.02|7
1726091500000|2024-09-11 21:51:40|14323.94|14243.94|14323.81|14243.81|14323.94|14243.94|14323.41|14243.41|10
1726091510000|2024-09-11 21:51:50|14323.88|14243.88|14319.18|14239.18|14323.88|14243.88|14319.18|14239.18|10
1726091520000|2024-09-11 21:52:00|14319.02|14239.02|14317.15|14237.15|14319.02|14239.02|14317.15|14237.15|9
1726091530000|2024-09-11 21:52:10|14317.47|14237.47|14317.31|14237.31|14317.94|14237.94|14317.31|14237.31|9
1726091540000|2024-09-11 21:52:20|14317.43|14237.43|14317.37|14237.37|14317.61|14237.61|14317.36|14237.36|8
1726091550000|2024-09-11 21:52:30|14317.71|14237.71|14318.15|14238.15|14318.87|14238.87|14317.71|14237.71|9
1726091560000|2024-09-11 21:52:40|14317.84|14237.84|14318.18|14238.18|14318.29|14238.29|14317.61|14237.61|10
1726091570000|2024-09-11 21:52:50|14318.24|14238.24|14317.78|14237.78|14318.24|14238.24|14317.78|14237.78|9
1726091580000|2024-09-11 21:53:00|14318.04|14238.04|14317.71|14237.71|14318.29|14238.29|14317.7|14237.7|10
1726091590000|2024-09-11 21:53:10|14317.8|14237.8|14317.39|14237.39|14317.8|14237.8|14317.39|14237.39|4
1726091600000|2024-09-11 21:53:20|14317.34|14237.34|14316.6|14236.6|14317.34|14237.34|14316.6|14236.6|9
1726091610000|2024-09-11 21:53:30|14316.57|14236.57|14316.72|14236.72|14316.73|14236.73|14316.57|14236.57|4
1726091620000|2024-09-11 21:53:40|14316.54|14236.54|14316.32|14236.32|14316.58|14236.58|14316.32|14236.32|4
1726091630000|2024-09-11 21:53:50|14316.23|14236.23|14315.73|14235.73|14316.23|14236.23|14315.67|14235.67|10
1726091640000|2024-09-11 21:54:00|14315.6|14235.6|14315.87|14235.87|14315.87|14235.87|14315.53|14235.53|10
1726091650000|2024-09-11 21:54:10|14315.94|14235.94|14315.47|14235.47|14315.94|14235.94|14315.4|14235.4|7
1726091660000|2024-09-11 21:54:20|14315.45|14235.45|14317.43|14237.43|14317.43|14237.43|14315.45|14235.45|10
1726091670000|2024-09-11 21:54:30|14317.49|14237.49|14317.78|14237.78|14317.93|14237.93|14317.49|14237.49|9
1726091680000|2024-09-11 21:54:40|14317.44|14237.44|14317.28|14237.28|14317.82|14237.82|14317.28|14237.28|7
1726091690000|2024-09-11 21:54:50|14317.41|14237.41|14317.71|14237.71|14317.71|14237.71|14317.41|14237.41|9
1726091700000|2024-09-11 21:55:00|14317.67|14237.67|14316.46|14236.46|14317.67|14237.67|14316.46|14236.46|8
1726091710000|2024-09-11 21:55:10|14316.36|14236.36|14316.21|14236.21|14316.36|14236.36|14316.18|14236.18|8
1726091720000|2024-09-11 21:55:20|14316.2|14236.2|14316.07|14236.07|14316.2|14236.2|14316.07|14236.07|4
1726091730000|2024-09-11 21:55:30|14316.06|14236.06|14315.76|14235.76|14316.06|14236.06|14315.76|14235.76|5
1726091740000|2024-09-11 21:55:40|14316.06|14236.06|14316.23|14236.23|14316.23|14236.23|14316.06|14236.06|2
1726091750000|2024-09-11 21:55:50|14315.96|14235.96|14315.12|14235.12|14315.96|14235.96|14315.09|14235.09|8
1726091760000|2024-09-11 21:56:00|14315.1|14235.1|14315.66|14235.66|14316.64|14236.64|14315.04|14235.04|8
1726091770000|2024-09-11 21:56:10|14315.28|14235.28|14314.28|14234.28|14315.28|14235.28|14313.93|14233.93|10
1726091780000|2024-09-11 21:56:20|14313.41|14233.41|14310.4|14230.4|14313.41|14233.41|14310.39|14230.39|10
1726091790000|2024-09-11 21:56:30|14310.1|14230.1|14306.93|14226.93|14310.1|14230.1|14306.87|14226.87|10
1726091800000|2024-09-11 21:56:40|14307.21|14227.21|14306.19|14226.19|14307.46|14227.46|14306.19|14226.19|10
1726091810000|2024-09-11 21:56:50|14306.41|14226.41|14306.12|14226.12|14306.78|14226.78|14306.12|14226.12|10
1726091820000|2024-09-11 21:57:00|14306.11|14226.11|14306.47|14226.47|14306.49|14226.49|14306.09|14226.09|5
1726091830000|2024-09-11 21:57:10|14308.52|14228.52|14306.12|14226.12|14308.59|14228.59|14306.12|14226.12|10
1726091840000|2024-09-11 21:57:20|14305.52|14225.52|14304.61|14224.61|14305.52|14225.52|14304.61|14224.61|10
1726091850000|2024-09-11 21:57:30|14305.33|14225.33|14305.89|14225.89|14305.89|14225.89|14305.33|14225.33|8
1726091860000|2024-09-11 21:57:40|14305.95|14225.95|14305.52|14225.52|14305.95|14225.95|14305.45|14225.45|9
1726091870000|2024-09-11 21:57:50|14305.45|14225.45|14305.65|14225.65|14305.65|14225.65|14305.36|14225.36|10
1726091880000|2024-09-11 21:58:00|14305.39|14225.39|14305.15|14225.15|14305.42|14225.42|14305.15|14225.15|6
1726091890000|2024-09-11 21:58:10|14305.28|14225.28|14304.73|14224.73|14305.35|14225.35|14304.73|14224.73|9
1726091900000|2024-09-11 21:58:20|14304.83|14224.83|14304.82|14224.82|14304.83|14224.83|14304.62|14224.62|9
1726091910000|2024-09-11 21:58:30|14305.09|14225.09|14305.28|14225.28|14305.28|14225.28|14305.04|14225.04|8
1726091920000|2024-09-11 21:58:40|14305.3|14225.3|14305|14225|14305.31|14225.31|14304.87|14224.87|8
1726091930000|2024-09-11 21:58:50|14304.89|14224.89|14304.88|14224.88|14305.27|14225.27|14304.75|14224.75|9
1726091940000|2024-09-11 21:59:00|14304.85|14224.85|14304.87|14224.87|14304.87|14224.87|14304.82|14224.82|7
1726091950000|2024-09-11 21:59:10|14304.86|14224.86|14305.21|14225.21|14305.21|14225.21|14304.72|14224.72|5
1726091960000|2024-09-11 21:59:20|14305.28|14225.28|14305.68|14225.68|14305.68|14225.68|14305.28|14225.28|8
1726091970000|2024-09-11 21:59:30|14305.69|14225.69|14306.74|14226.74|14306.74|14226.74|14305.68|14225.68|10
1726091980000|2024-09-11 21:59:40|14306.75|14226.75|14304.66|14224.66|14306.75|14226.75|14304.13|14224.13|10
1726091990000|2024-09-11 21:59:50|14304.75|14224.75|14305.59|14225.59|14305.59|14225.59|14304.74|14224.74|9
1726092000000|2024-09-11 22:00:00|14305.71|14225.71|14305.96|14225.96|14305.96|14225.96|14304.53|14224.53|10
1726092010000|2024-09-11 22:00:10|14306.08|14226.08|14304.09|14224.09|14306.29|14226.29|14304.09|14224.09|10
1726092020000|2024-09-11 22:00:20|14304.07|14224.07|14302.79|14222.79|14304.07|14224.07|14302.79|14222.79|8
1726092030000|2024-09-11 22:00:30|14302.86|14222.86|14301.47|14221.47|14302.86|14222.86|14301.47|14221.47|9
1726092040000|2024-09-11 22:00:40|14301.5|14221.5|14301.36|14221.36|14301.5|14221.5|14301.1|14221.1|9
1726092050000|2024-09-11 22:00:50|14301.38|14221.38|14303.39|14223.39|14303.39|14223.39|14301.38|14221.38|8
1726092060000|2024-09-11 22:01:00|14303.38|14223.38|14306.28|14226.28|14306.28|14226.28|14303.18|14223.18|9
1726092070000|2024-09-11 22:01:10|14306.27|14226.27|14307.55|14227.55|14307.55|14227.55|14306.15|14226.15|10
1726092080000|2024-09-11 22:01:20|14307.29|14227.29|14309.85|14229.85|14309.85|14229.85|14306.53|14226.53|9
1726092090000|2024-09-11 22:01:30|14309.9|14229.9|14309.91|14229.91|14310.09|14230.09|14309.9|14229.9|8
1726092100000|2024-09-11 22:01:40|14309.88|14229.88|14309.58|14229.58|14309.88|14229.88|14309.58|14229.58|6
1726092110000|2024-09-11 22:01:50|14309.69|14229.69|14309.54|14229.54|14309.99|14229.99|14309.54|14229.54|8
1726092120000|2024-09-11 22:02:00|14309.55|14229.55|14309.67|14229.67|14309.67|14229.67|14309.54|14229.54|6
1726092130000|2024-09-11 22:02:10|14309.66|14229.66|14309.45|14229.45|14309.66|14229.66|14309.4|14229.4|7
1726092140000|2024-09-11 22:02:20|14308.88|14228.88|14307.05|14227.05|14308.88|14228.88|14307.05|14227.05|10
1726092150000|2024-09-11 22:02:30|14306.89|14226.89|14307.02|14227.02|14307.02|14227.02|14305.75|14225.75|9
1726092160000|2024-09-11 22:02:40|14307.24|14227.24|14306.66|14226.66|14307.44|14227.44|14306.66|14226.66|10
1726092170000|2024-09-11 22:02:50|14306.35|14226.35|14306.61|14226.61|14306.73|14226.73|14305.93|14225.93|9
1726092180000|2024-09-11 22:03:00|14306.53|14226.53|14306.79|14226.79|14306.94|14226.94|14305.78|14225.78|10
1726092190000|2024-09-11 22:03:10|14306.54|14226.54|14306.78|14226.78|14307.21|14227.21|14306.5|14226.5|9
1726092200000|2024-09-11 22:03:20|14307.01|14227.01|14307.69|14227.69|14307.69|14227.69|14307.01|14227.01|9
1726092210000|2024-09-11 22:03:30|14307.39|14227.39|14307.39|14227.39|14307.41|14227.41|14307.04|14227.04|9
1726092220000|2024-09-11 22:03:40|14307.55|14227.55|14307.66|14227.66|14307.7|14227.7|14307.36|14227.36|9
1726092230000|2024-09-11 22:03:50|14307.69|14227.69|14307.75|14227.75|14307.8|14227.8|14307.61|14227.61|8
1726092240000|2024-09-11 22:04:00|14308.32|14228.32|14308.85|14228.85|14308.97|14228.97|14308.32|14228.32|9
1726092250000|2024-09-11 22:04:10|14308.86|14228.86|14309.63|14229.63|14310.08|14230.08|14308.86|14228.86|10
1726092260000|2024-09-11 22:04:20|14309.5|14229.5|14313.02|14233.02|14313.02|14233.02|14309.5|14229.5|9
1726092270000|2024-09-11 22:04:30|14312.93|14232.93|14313.9|14233.9|14313.9|14233.9|14312.43|14232.43|10
1726092280000|2024-09-11 22:04:40|14314.25|14234.25|14316.7|14236.7|14316.84|14236.84|14314.25|14234.25|9
1726092290000|2024-09-11 22:04:50|14316.71|14236.71|14317.35|14237.35|14317.56|14237.56|14316.71|14236.71|9
1726092300000|2024-09-11 22:05:00|14317.31|14237.31|14317.7|14237.7|14318.54|14238.54|14317.21|14237.21|7
1726092310000|2024-09-11 22:05:10|14317.48|14237.48|14316.79|14236.79|14317.48|14237.48|14316.79|14236.79|5
1726092320000|2024-09-11 22:05:20|14316.46|14236.46|14314.41|14234.41|14316.46|14236.46|14314.41|14234.41|10
1726092330000|2024-09-11 22:05:30|14314.35|14234.35|14312.48|14232.48|14314.35|14234.35|14312.48|14232.48|10
1726092340000|2024-09-11 22:05:40|14312.49|14232.49|14312.89|14232.89|14312.89|14232.89|14312.2|14232.2|9
1726092350000|2024-09-11 22:05:50|14312.39|14232.39|14312.78|14232.78|14312.8|14232.8|14312.39|14232.39|8
1726092360000|2024-09-11 22:06:00|14313.1|14233.1|14313.15|14233.15|14313.21|14233.21|14313.1|14233.1|8
1726092370000|2024-09-11 22:06:10|14313.11|14233.11|14312.35|14232.35|14313.11|14233.11|14312.35|14232.35|10
1726092380000|2024-09-11 22:06:20|14312.05|14232.05|14312.23|14232.23|14312.29|14232.29|14311.66|14231.66|10
1726092390000|2024-09-11 22:06:30|14312.07|14232.07|14312.31|14232.31|14312.48|14232.48|14312.07|14232.07|7
1726092400000|2024-09-11 22:06:40|14312.74|14232.74|14314.2|14234.2|14314.21|14234.21|14312.74|14232.74|9
1726092410000|2024-09-11 22:06:50|14314.23|14234.23|14314.74|14234.74|14314.74|14234.74|14314.23|14234.23|10
1726092420000|2024-09-11 22:07:00|14314.71|14234.71|14315.35|14235.35|14315.35|14235.35|14314.5|14234.5|9
1726092430000|2024-09-11 22:07:10|14315.43|14235.43|14315.42|14235.42|14315.55|14235.55|14315.32|14235.32|10
1726092440000|2024-09-11 22:07:20|14315.47|14235.47|14315.46|14235.46|14315.65|14235.65|14315.46|14235.46|8
1726092450000|2024-09-11 22:07:30|14315.48|14235.48|14314.25|14234.25|14315.5|14235.5|14314.25|14234.25|3
1726092460000|2024-09-11 22:07:40|14314.24|14234.24|14314.25|14234.25|14314.25|14234.25|14314.24|14234.24|4
1726092470000|2024-09-11 22:07:50|14314.6|14234.6|14315.97|14235.97|14315.97|14235.97|14314.6|14234.6|10
1726092480000|2024-09-11 22:08:00|14316|14236|14316.56|14236.56|14316.56|14236.56|14315.79|14235.79|5
1726092490000|2024-09-11 22:08:10|14316.67|14236.67|14319.61|14239.61|14319.61|14239.61|14316.67|14236.67|10
1726092500000|2024-09-11 22:08:20|14319.76|14239.76|14318.72|14238.72|14320.46|14240.46|14318.72|14238.72|10
1726092510000|2024-09-11 22:08:30|14318.62|14238.62|14321.42|14241.42|14321.42|14241.42|14318.53|14238.53|10
1726092520000|2024-09-11 22:08:40|14321.73|14241.73|14322.89|14242.89|14322.89|14242.89|14321.72|14241.72|10
1726092530000|2024-09-11 22:08:50|14322.83|14242.83|14322.65|14242.65|14322.89|14242.89|14322.65|14242.65|4
1726092540000|2024-09-11 22:09:00|14322.63|14242.63|14322.98|14242.98|14322.98|14242.98|14322.59|14242.59|7
1726092550000|2024-09-11 22:09:10|14323.01|14243.01|14323.05|14243.05|14323.08|14243.08|14322.83|14242.83|10
1726092560000|2024-09-11 22:09:20|14323.03|14243.03|14322.8|14242.8|14323.04|14243.04|14322.77|14242.77|9
1726092570000|2024-09-11 22:09:30|14322.72|14242.72|14322.29|14242.29|14322.76|14242.76|14322.29|14242.29|10
1726092580000|2024-09-11 22:09:40|14322.21|14242.21|14322.09|14242.09|14322.23|14242.23|14322.09|14242.09|7
1726092590000|2024-09-11 22:09:50|14322.03|14242.03|14322.15|14242.15|14322.27|14242.27|14322.01|14242.01|7
1726092600000|2024-09-11 22:10:00|14322.19|14242.19|14322.16|14242.16|14322.19|14242.19|14322.02|14242.02|8
1726092610000|2024-09-11 22:10:10|14322.22|14242.22|14321.1|14241.1|14322.22|14242.22|14321.1|14241.1|6
1726092620000|2024-09-11 22:10:20|14320.56|14240.56|14318.19|14238.19|14320.56|14240.56|14318.19|14238.19|10
1726092630000|2024-09-11 22:10:30|14317.83|14237.83|14317.31|14237.31|14317.83|14237.83|14317.31|14237.31|7
1726092640000|2024-09-11 22:10:40|14317.28|14237.28|14316.94|14236.94|14317.34|14237.34|14316.86|14236.86|8
1726092650000|2024-09-11 22:10:50|14316.91|14236.91|14317.51|14237.51|14317.51|14237.51|14316.9|14236.9|7
1726092660000|2024-09-11 22:11:00|14317.55|14237.55|14317.5|14237.5|14317.55|14237.55|14317.06|14237.06|9
1726092670000|2024-09-11 22:11:10|14317.64|14237.64|14318.07|14238.07|14318.13|14238.13|14317.64|14237.64|9
1726092680000|2024-09-11 22:11:20|14318.11|14238.11|14320.41|14240.41|14320.41|14240.41|14318.11|14238.11|10
1726092690000|2024-09-11 22:11:30|14320.49|14240.49|14319.32|14239.32|14320.68|14240.68|14319.32|14239.32|9
1726092700000|2024-09-11 22:11:40|14319.13|14239.13|14316.96|14236.96|14319.13|14239.13|14316.92|14236.92|9
1726092710000|2024-09-11 22:11:50|14316.93|14236.93|14316.81|14236.81|14316.93|14236.93|14316.68|14236.68|7
1726092720000|2024-09-11 22:12:00|14316.8|14236.8|14317.21|14237.21|14317.21|14237.21|14316.6|14236.6|9
1726092730000|2024-09-11 22:12:10|14317.22|14237.22|14318.92|14238.92|14318.92|14238.92|14317.22|14237.22|9
1726092740000|2024-09-11 22:12:20|14319.02|14239.02|14319.33|14239.33|14319.33|14239.33|14318.92|14238.92|9
1726092750000|2024-09-11 22:12:30|14319.34|14239.34|14318.53|14238.53|14319.79|14239.79|14318.53|14238.53|9
1726092760000|2024-09-11 22:12:40|14318.55|14238.55|14318.76|14238.76|14319.15|14239.15|14318.53|14238.53|10
1726092770000|2024-09-11 22:12:50|14318.77|14238.77|14318.18|14238.18|14318.77|14238.77|14318.18|14238.18|8
1726092780000|2024-09-11 22:13:00|14317.81|14237.81|14316.96|14236.96|14317.84|14237.84|14316.92|14236.92|10
1726092790000|2024-09-11 22:13:10|14316.95|14236.95|14316.88|14236.88|14317.08|14237.08|14316.87|14236.87|9
1726092800000|2024-09-11 22:13:20|14316.93|14236.93|14316.95|14236.95|14317.21|14237.21|14316.8|14236.8|9
1726092810000|2024-09-11 22:13:30|14317.04|14237.04|14317.29|14237.29|14317.29|14237.29|14317.02|14237.02|9
1726092820000|2024-09-11 22:13:40|14317.3|14237.3|14317.6|14237.6|14317.61|14237.61|14317.3|14237.3|9
1726092830000|2024-09-11 22:13:50|14317.35|14237.35|14317.37|14237.37|14317.4|14237.4|14317.23|14237.23|10
1726092840000|2024-09-11 22:14:00|14317.39|14237.39|14317.14|14237.14|14317.91|14237.91|14317.14|14237.14|8
1726092850000|2024-09-11 22:14:10|14317|14237|14317.37|14237.37|14317.5|14237.5|14316.9|14236.9|8
1726092860000|2024-09-11 22:14:20|14317.35|14237.35|14317.24|14237.24|14317.5|14237.5|14317.24|14237.24|8
1726092870000|2024-09-11 22:14:30|14317.47|14237.47|14317.21|14237.21|14317.59|14237.59|14317.21|14237.21|6
1726092880000|2024-09-11 22:14:40|14317.28|14237.28|14317.18|14237.18|14317.35|14237.35|14317.12|14237.12|7
1726092890000|2024-09-11 22:14:50|14317.16|14237.16|14317.25|14237.25|14317.3|14237.3|14317.15|14237.15|9
1726092900000|2024-09-11 22:15:00|14317.22|14237.22|14318.01|14238.01|14318.01|14238.01|14316.9|14236.9|8
1726092910000|2024-09-11 22:15:10|14318.06|14238.06|14317.13|14237.13|14318.18|14238.18|14317.13|14237.13|9
1726092920000|2024-09-11 22:15:20|14317.09|14237.09|14315.7|14235.7|14317.19|14237.19|14315.69|14235.69|10
1726092930000|2024-09-11 22:15:30|14315.5|14235.5|14313.5|14233.5|14315.5|14235.5|14313.5|14233.5|9
1726092940000|2024-09-11 22:15:40|14313.86|14233.86|14312.53|14232.53|14313.86|14233.86|14312.53|14232.53|9
1726092950000|2024-09-11 22:15:50|14312.49|14232.49|14310.84|14230.84|14312.49|14232.49|14310.84|14230.84|8
1726092960000|2024-09-11 22:16:00|14310.85|14230.85|14306.57|14226.57|14310.85|14230.85|14306.57|14226.57|9
1726092970000|2024-09-11 22:16:10|14306.44|14226.44|14301.26|14221.26|14306.44|14226.44|14301.26|14221.26|10
1726092980000|2024-09-11 22:16:20|14300.88|14220.88|14302.66|14222.66|14302.66|14222.66|14300.56|14220.56|9
1726092990000|2024-09-11 22:16:30|14302.6|14222.6|14300.77|14220.77|14302.84|14222.84|14300.77|14220.77|10
1726093000000|2024-09-11 22:16:40|14300.76|14220.76|14298.4|14218.4|14300.76|14220.76|14298.4|14218.4|8
1726093010000|2024-09-11 22:16:50|14298.43|14218.43|14295.48|14215.48|14298.43|14218.43|14295.48|14215.48|10
1726093020000|2024-09-11 22:17:00|14294.76|14214.76|14293.31|14213.31|14294.76|14214.76|14293.3|14213.3|9
1726093030000|2024-09-11 22:17:10|14293.4|14213.4|14293.13|14213.13|14293.4|14213.4|14292.47|14212.47|9
1726093040000|2024-09-11 22:17:20|14293.45|14213.45|14294.7|14214.7|14294.7|14214.7|14293.45|14213.45|9
1726093050000|2024-09-11 22:17:30|14294.73|14214.73|14295.21|14215.21|14295.22|14215.22|14294.72|14214.72|10
1726093060000|2024-09-11 22:17:40|14295.43|14215.43|14296.03|14216.03|14296.14|14216.14|14295.28|14215.28|8
1726093070000|2024-09-11 22:17:50|14295.87|14215.87|14294.44|14214.44|14295.87|14215.87|14294.44|14214.44|10
1726093080000|2024-09-11 22:18:00|14294.29|14214.29|14293.56|14213.56|14294.35|14214.35|14293.33|14213.33|7
1726093090000|2024-09-11 22:18:10|14293.64|14213.64|14294.4|14214.4|14294.6|14214.6|14293.64|14213.64|10
1726093100000|2024-09-11 22:18:20|14294.49|14214.49|14294.32|14214.32|14294.94|14214.94|14294.31|14214.31|9
1726093110000|2024-09-11 22:18:30|14294.31|14214.31|14294.74|14214.74|14294.74|14214.74|14294.29|14214.29|9
1726093120000|2024-09-11 22:18:40|14295.09|14215.09|14296.55|14216.55|14296.55|14216.55|14295.09|14215.09|9
1726093130000|2024-09-11 22:18:50|14296.83|14216.83|14296.8|14216.8|14297.19|14217.19|14296.8|14216.8|8
1726093140000|2024-09-11 22:19:00|14296.96|14216.96|14297.6|14217.6|14297.6|14217.6|14296.95|14216.95|7
1726093150000|2024-09-11 22:19:10|14297.8|14217.8|14297.31|14217.31|14298.17|14218.17|14297.31|14217.31|10
1726093160000|2024-09-11 22:19:20|14297.28|14217.28|14297.1|14217.1|14297.28|14217.28|14297.03|14217.03|8
1726093170000|2024-09-11 22:19:30|14297.11|14217.11|14297.71|14217.71|14297.71|14217.71|14297.11|14217.11|8
1726093180000|2024-09-11 22:19:40|14297.73|14217.73|14297.83|14217.83|14297.83|14217.83|14297.73|14217.73|6
1726093190000|2024-09-11 22:19:50|14297.85|14217.85|14299.1|14219.1|14299.1|14219.1|14297.85|14217.85|9
1726093200000|2024-09-11 22:20:00|14299.42|14219.42|14300.4|14220.4|14300.41|14220.41|14299.42|14219.42|10
1726093210000|2024-09-11 22:20:10|14300.39|14220.39|14300.49|14220.49|14300.7|14220.7|14300.39|14220.39|9
1726093220000|2024-09-11 22:20:20|14301.38|14221.38|14302.01|14222.01|14302.03|14222.03|14301.25|14221.25|10
1726093230000|2024-09-11 22:20:30|14301.86|14221.86|14299.98|14219.98|14301.86|14221.86|14299.98|14219.98|8
1726093240000|2024-09-11 22:20:40|14299.97|14219.97|14300.24|14220.24|14301.51|14221.51|14299.97|14219.97|10
1726093250000|2024-09-11 22:20:50|14300.15|14220.15|14300.4|14220.4|14300.43|14220.43|14300.15|14220.15|5
1726093260000|2024-09-11 22:21:00|14302.57|14222.57|14300.57|14220.57|14302.57|14222.57|14300.45|14220.45|9
1726093270000|2024-09-11 22:21:10|14300.4|14220.4|14302.14|14222.14|14302.14|14222.14|14300.34|14220.34|10
1726093280000|2024-09-11 22:21:20|14301.89|14221.89|14302.76|14222.76|14302.76|14222.76|14301.89|14221.89|9
1726093290000|2024-09-11 22:21:30|14302.53|14222.53|14304.62|14224.62|14304.62|14224.62|14302.53|14222.53|8
1726093300000|2024-09-11 22:21:40|14304.66|14224.66|14304.03|14224.03|14304.71|14224.71|14304.03|14224.03|8
1726093310000|2024-09-11 22:21:50|14303.84|14223.84|14303.02|14223.02|14303.84|14223.84|14303.01|14223.01|8
1726093320000|2024-09-11 22:22:00|14303.01|14223.01|14301.54|14221.54|14303.01|14223.01|14301.5|14221.5|9
1726093330000|2024-09-11 22:22:10|14301.28|14221.28|14297.94|14217.94|14301.28|14221.28|14297.87|14217.87|10
1726093340000|2024-09-11 22:22:20|14298.3|14218.3|14297.43|14217.43|14298.3|14218.3|14297.43|14217.43|10
1726093350000|2024-09-11 22:22:30|14297.42|14217.42|14295.88|14215.88|14297.42|14217.42|14295.88|14215.88|10
1726093360000|2024-09-11 22:22:40|14295.7|14215.7|14293.38|14213.38|14295.94|14215.94|14292.95|14212.95|7
1726093370000|2024-09-11 22:22:50|14293.02|14213.02|14292.62|14212.62|14293.34|14213.34|14291.57|14211.57|10
1726093380000|2024-09-11 22:23:00|14292.56|14212.56|14292.44|14212.44|14292.56|14212.56|14292.44|14212.44|5
1726093390000|2024-09-11 22:23:10|14292.7|14212.7|14292.66|14212.66|14292.85|14212.85|14292.53|14212.53|9
1726093400000|2024-09-11 22:23:20|14292.76|14212.76|14287.74|14207.74|14292.93|14212.93|14287.74|14207.74|10
1726093410000|2024-09-11 22:23:30|14287.35|14207.35|14287.04|14207.04|14287.68|14207.68|14287.04|14207.04|10
1726093420000|2024-09-11 22:23:40|14287.12|14207.12|14286.01|14206.01|14287.12|14207.12|14285.13|14205.13|10
1726093430000|2024-09-11 22:23:50|14286.07|14206.07|14286.11|14206.11|14286.25|14206.25|14285.94|14205.94|10
1726093440000|2024-09-11 22:24:00|14285.93|14205.93|14285.96|14205.96|14286.23|14206.23|14285.63|14205.63|8
1726093450000|2024-09-11 22:24:10|14286.1|14206.1|14287.03|14207.03|14287.03|14207.03|14286.1|14206.1|10
1726093460000|2024-09-11 22:24:20|14287.02|14207.02|14288.32|14208.32|14288.42|14208.42|14286.96|14206.96|9
1726093470000|2024-09-11 22:24:30|14288.29|14208.29|14287.46|14207.46|14288.29|14208.29|14287.45|14207.45|10
1726093480000|2024-09-11 22:24:40|14287.18|14207.18|14285.89|14205.89|14287.18|14207.18|14285.89|14205.89|9
1726093490000|2024-09-11 22:24:50|14285.33|14205.33|14285.04|14205.04|14285.35|14205.35|14284.92|14204.92|9
1726093500000|2024-09-11 22:25:00|14285.05|14205.05|14286.82|14206.82|14286.82|14206.82|14285.05|14205.05|9
1726093510000|2024-09-11 22:25:10|14287.14|14207.14|14287.3|14207.3|14287.41|14207.41|14287.1|14207.1|9
1726093520000|2024-09-11 22:25:20|14287.35|14207.35|14287.38|14207.38|14287.38|14207.38|14287.19|14207.19|9
1726093530000|2024-09-11 22:25:30|14287.16|14207.16|14285.78|14205.78|14287.16|14207.16|14285.78|14205.78|9
1726093540000|2024-09-11 22:25:40|14285.2|14205.2|14282.52|14202.52|14285.2|14205.2|14282.18|14202.18|10
1726093550000|2024-09-11 22:25:50|14282.91|14202.91|14282.88|14202.88|14283|14203|14282.88|14202.88|9
1726093560000|2024-09-11 22:26:00|14281.87|14201.87|14283.75|14203.75|14283.75|14203.75|14281.56|14201.56|9
1726093570000|2024-09-11 22:26:10|14284.04|14204.04|14284.45|14204.45|14284.5|14204.5|14284.04|14204.04|6
1726093580000|2024-09-11 22:26:20|14284.62|14204.62|14287.21|14207.21|14287.21|14207.21|14284.62|14204.62|10
1726093590000|2024-09-11 22:26:30|14287.5|14207.5|14286.63|14206.63|14287.5|14207.5|14286.63|14206.63|9
1726093600000|2024-09-11 22:26:40|14286.82|14206.82|14286.9|14206.9|14287.29|14207.29|14286.82|14206.82|10
1726093610000|2024-09-11 22:26:50|14287.34|14207.34|14287.31|14207.31|14287.34|14207.34|14286.68|14206.68|9
1726093620000|2024-09-11 22:27:00|14287.38|14207.38|14289.78|14209.78|14289.78|14209.78|14287.38|14207.38|10
1726093630000|2024-09-11 22:27:10|14289.95|14209.95|14288.15|14208.15|14290.58|14210.58|14287.75|14207.75|10
1726093640000|2024-09-11 22:27:20|14288.26|14208.26|14288.34|14208.34|14288.52|14208.52|14287.99|14207.99|9
1726093650000|2024-09-11 22:27:30|14288.32|14208.32|14288.76|14208.76|14288.77|14208.77|14288.32|14208.32|10
1726093660000|2024-09-11 22:27:40|14288.78|14208.78|14290.66|14210.66|14290.66|14210.66|14288.59|14208.59|7
1726093670000|2024-09-11 22:27:50|14290.65|14210.65|14291.36|14211.36|14291.36|14211.36|14290.55|14210.55|7
1726093680000|2024-09-11 22:28:00|14290.94|14210.94|14291.6|14211.6|14291.6|14211.6|14290.64|14210.64|9
1726093690000|2024-09-11 22:28:10|14291.79|14211.79|14290.93|14210.93|14291.79|14211.79|14290.93|14210.93|8
1726093700000|2024-09-11 22:28:20|14290.66|14210.66|14289.8|14209.8|14290.66|14210.66|14289.8|14209.8|10
1726093710000|2024-09-11 22:28:30|14289.7|14209.7|14289.23|14209.23|14289.7|14209.7|14288.76|14208.76|10
1726093720000|2024-09-11 22:28:40|14289.07|14209.07|14289.52|14209.52|14289.55|14209.55|14289.07|14209.07|8
1726093730000|2024-09-11 22:28:50|14289.51|14209.51|14289.34|14209.34|14289.51|14209.51|14289.34|14209.34|5
1726093740000|2024-09-11 22:29:00|14289.51|14209.51|14292.06|14212.06|14292.06|14212.06|14289.51|14209.51|9
1726093750000|2024-09-11 22:29:10|14292.49|14212.49|14294.89|14214.89|14295.04|14215.04|14292.49|14212.49|10
1726093760000|2024-09-11 22:29:20|14294.75|14214.75|14295.02|14215.02|14295.03|14215.03|14294.72|14214.72|9
1726093770000|2024-09-11 22:29:30|14295.03|14215.03|14294.76|14214.76|14295.07|14215.07|14294.74|14214.74|9
1726093780000|2024-09-11 22:29:40|14294.82|14214.82|14294.64|14214.64|14294.82|14214.82|14294.49|14214.49|8
1726093790000|2024-09-11 22:29:50|14294.63|14214.63|14293.1|14213.1|14294.63|14214.63|14293.1|14213.1|8
1726093800000|2024-09-11 22:30:00|14293.01|14213.01|14291.84|14211.84|14293.01|14213.01|14291.66|14211.66|10
1726093810000|2024-09-11 22:30:10|14291.81|14211.81|14292.39|14212.39|14292.39|14212.39|14291.73|14211.73|8
1726093820000|2024-09-11 22:30:20|14292.44|14212.44|14294.25|14214.25|14294.29|14214.29|14292.44|14212.44|10
1726093830000|2024-09-11 22:30:30|14294.27|14214.27|14295.46|14215.46|14295.46|14215.46|14294.11|14214.11|10
1726093840000|2024-09-11 22:30:40|14295.44|14215.44|14295.36|14215.36|14295.44|14215.44|14295.07|14215.07|9
1726093850000|2024-09-11 22:30:50|14295.44|14215.44|14295.49|14215.49|14295.6|14215.6|14295.36|14215.36|8
1726093860000|2024-09-11 22:31:00|14295.79|14215.79|14296.86|14216.86|14296.94|14216.94|14295.72|14215.72|9
1726093870000|2024-09-11 22:31:10|14296.88|14216.88|14297.19|14217.19|14297.19|14217.19|14296.79|14216.79|10
1726093880000|2024-09-11 22:31:20|14297.16|14217.16|14297.16|14217.16|14297.16|14217.16|14297|14217|7
1726093890000|2024-09-11 22:31:30|14297.29|14217.29|14296.65|14216.65|14297.36|14217.36|14296.65|14216.65|10
1726093900000|2024-09-11 22:31:40|14296.58|14216.58|14297.25|14217.25|14297.25|14217.25|14296.58|14216.58|9
1726093910000|2024-09-11 22:31:50|14297.26|14217.26|14299.2|14219.2|14299.2|14219.2|14297.25|14217.25|9
1726093920000|2024-09-11 22:32:00|14299.29|14219.29|14300.02|14220.02|14300.02|14220.02|14299.29|14219.29|10
1726093930000|2024-09-11 22:32:10|14300.22|14220.22|14300.48|14220.48|14300.48|14220.48|14300.22|14220.22|6
1726093940000|2024-09-11 22:32:20|14300.5|14220.5|14301.96|14221.96|14301.96|14221.96|14300.5|14220.5|10
1726093950000|2024-09-11 22:32:30|14301.99|14221.99|14302.91|14222.91|14303.04|14223.04|14301.99|14221.99|8
1726093960000|2024-09-11 22:32:40|14302.97|14222.97|14302.8|14222.8|14303.36|14223.36|14302.8|14222.8|10
1726093970000|2024-09-11 22:32:50|14302.75|14222.75|14302.88|14222.88|14302.88|14222.88|14301.87|14221.87|9
1726093980000|2024-09-11 22:33:00|14303.06|14223.06|14302.15|14222.15|14303.19|14223.19|14302.04|14222.04|9
1726093990000|2024-09-11 22:33:10|14302.16|14222.16|14301.87|14221.87|14302.19|14222.19|14301.64|14221.64|9
1726094000000|2024-09-11 22:33:20|14301.75|14221.75|14302.03|14222.03|14302.04|14222.04|14301.73|14221.73|7
1726094010000|2024-09-11 22:33:30|14302.08|14222.08|14302.18|14222.18|14302.18|14222.18|14301.86|14221.86|9
1726094020000|2024-09-11 22:33:40|14302.25|14222.25|14303.69|14223.69|14303.9|14223.9|14302.25|14222.25|8
1726094030000|2024-09-11 22:33:50|14303.7|14223.7|14304.42|14224.42|14304.42|14224.42|14303.69|14223.69|9
1726094040000|2024-09-11 22:34:00|14304.47|14224.47|14305.33|14225.33|14305.36|14225.36|14304.47|14224.47|10
1726094050000|2024-09-11 22:34:10|14305.37|14225.37|14305.79|14225.79|14305.79|14225.79|14305.27|14225.27|10
1726094060000|2024-09-11 22:34:20|14306.05|14226.05|14306.34|14226.34|14306.51|14226.51|14306.05|14226.05|10
1726094070000|2024-09-11 22:34:30|14306.36|14226.36|14306.57|14226.57|14306.57|14226.57|14306.36|14226.36|9
1726094080000|2024-09-11 22:34:40|14306.53|14226.53|14306.36|14226.36|14306.57|14226.57|14306.27|14226.27|10
1726094090000|2024-09-11 22:34:50|14306.37|14226.37|14304.77|14224.77|14306.38|14226.38|14304.77|14224.77|9
1726094100000|2024-09-11 22:35:00|14304.84|14224.84|14306.18|14226.18|14306.18|14226.18|14304.84|14224.84|10
1726094110000|2024-09-11 22:35:10|14306.35|14226.35|14306.65|14226.65|14306.85|14226.85|14306.35|14226.35|9
1726094120000|2024-09-11 22:35:20|14306.67|14226.67|14308.25|14228.25|14308.25|14228.25|14306.67|14226.67|10
1726094130000|2024-09-11 22:35:30|14308.26|14228.26|14308.57|14228.57|14308.61|14228.61|14308.25|14228.25|8
1726094140000|2024-09-11 22:35:40|14308.54|14228.54|14308.33|14228.33|14308.54|14228.54|14308.33|14228.33|8
1726094150000|2024-09-11 22:35:50|14308.42|14228.42|14306.98|14226.98|14308.48|14228.48|14306.98|14226.98|10
1726094160000|2024-09-11 22:36:00|14306.96|14226.96|14306.6|14226.6|14306.96|14226.96|14306.53|14226.53|9
1726094170000|2024-09-11 22:36:10|14306.69|14226.69|14304.98|14224.98|14306.69|14226.69|14304.98|14224.98|9
1726094180000|2024-09-11 22:36:20|14304.79|14224.79|14304.05|14224.05|14304.97|14224.97|14304.05|14224.05|8
1726094190000|2024-09-11 22:36:30|14304.04|14224.04|14303.98|14223.98|14304.09|14224.09|14303.98|14223.98|6
1726094200000|2024-09-11 22:36:40|14303.95|14223.95|14305.53|14225.53|14305.53|14225.53|14303.89|14223.89|7
1726094210000|2024-09-11 22:36:50|14305.79|14225.79|14305.4|14225.4|14305.79|14225.79|14305.15|14225.15|10
1726094220000|2024-09-11 22:37:00|14305.39|14225.39|14306.87|14226.87|14306.87|14226.87|14305.13|14225.13|9
1726094230000|2024-09-11 22:37:10|14306.99|14226.99|14306.21|14226.21|14307.03|14227.03|14306.21|14226.21|8
1726094240000|2024-09-11 22:37:20|14306.17|14226.17|14306.36|14226.36|14306.38|14226.38|14306.12|14226.12|10
1726094250000|2024-09-11 22:37:30|14306.41|14226.41|14306.39|14226.39|14306.69|14226.69|14306.39|14226.39|7
1726094260000|2024-09-11 22:37:40|14306.4|14226.4|14304.43|14224.43|14306.4|14226.4|14304.43|14224.43|9
1726094270000|2024-09-11 22:37:50|14304.41|14224.41|14304.11|14224.11|14304.41|14224.41|14304.06|14224.06|10
1726094280000|2024-09-11 22:38:00|14304.1|14224.1|14303.82|14223.82|14304.12|14224.12|14303.82|14223.82|9
1726094290000|2024-09-11 22:38:10|14303.76|14223.76|14303.22|14223.22|14303.76|14223.76|14303.22|14223.22|8
1726094300000|2024-09-11 22:38:20|14303.04|14223.04|14302.32|14222.32|14303.04|14223.04|14302.32|14222.32|10
1726094310000|2024-09-11 22:38:30|14302.33|14222.33|14302.17|14222.17|14302.41|14222.41|14302.11|14222.11|6
1726094320000|2024-09-11 22:38:40|14302.22|14222.22|14302.53|14222.53|14302.63|14222.63|14302.22|14222.22|8
1726094330000|2024-09-11 22:38:50|14302.51|14222.51|14302.41|14222.41|14302.51|14222.51|14302.03|14222.03|7
1726094340000|2024-09-11 22:39:00|14302.4|14222.4|14302.52|14222.52|14302.86|14222.86|14302.4|14222.4|7
1726094350000|2024-09-11 22:39:10|14302.49|14222.49|14302.08|14222.08|14302.49|14222.49|14301.9|14221.9|6
1726094360000|2024-09-11 22:39:20|14302.09|14222.09|14302.52|14222.52|14302.87|14222.87|14302.04|14222.04|10
1726094370000|2024-09-11 22:39:30|14302.45|14222.45|14302.77|14222.77|14302.87|14222.87|14302.45|14222.45|9
1726094380000|2024-09-11 22:39:40|14302.76|14222.76|14301.25|14221.25|14302.76|14222.76|14301.25|14221.25|9
1726094390000|2024-09-11 22:39:50|14301.2|14221.2|14301.14|14221.14|14301.2|14221.2|14301.14|14221.14|5
1726094400000|2024-09-11 22:40:00|14300.97|14220.97|14300.84|14220.84|14301.04|14221.04|14300.52|14220.52|8
1726094410000|2024-09-11 22:40:10|14300.91|14220.91|14300.67|14220.67|14300.97|14220.97|14300.65|14220.65|8
1726094420000|2024-09-11 22:40:20|14300.69|14220.69|14300.87|14220.87|14301.37|14221.37|14300.69|14220.69|8
1726094430000|2024-09-11 22:40:30|14300.86|14220.86|14301.57|14221.57|14301.57|14221.57|14300.85|14220.85|8
1726094440000|2024-09-11 22:40:40|14301.62|14221.62|14301.25|14221.25|14301.62|14221.62|14301.25|14221.25|5
1726094450000|2024-09-11 22:40:50|14301.64|14221.64|14301.46|14221.46|14301.64|14221.64|14301.21|14221.21|9
1726094460000|2024-09-11 22:41:00|14301.41|14221.41|14303.2|14223.2|14303.2|14223.2|14301.41|14221.41|10
1726094470000|2024-09-11 22:41:10|14303.21|14223.21|14303.51|14223.51|14303.61|14223.61|14303.21|14223.21|8
1726094480000|2024-09-11 22:41:20|14303.45|14223.45|14303.15|14223.15|14303.49|14223.49|14303.1|14223.1|8
1726094490000|2024-09-11 22:41:30|14303.33|14223.33|14304.28|14224.28|14304.29|14224.29|14303.33|14223.33|6
1726094500000|2024-09-11 22:41:40|14304.39|14224.39|14304.31|14224.31|14304.39|14224.39|14303.96|14223.96|9
1726094510000|2024-09-11 22:41:50|14304.27|14224.27|14306.32|14226.32|14306.32|14226.32|14304.27|14224.27|10
1726094520000|2024-09-11 22:42:00|14306.39|14226.39|14305.06|14225.06|14306.39|14226.39|14305.06|14225.06|10
1726094530000|2024-09-11 22:42:10|14305.04|14225.04|14304.99|14224.99|14305.04|14225.04|14304.99|14224.99|5
1726094540000|2024-09-11 22:42:20|14305|14225|14304.65|14224.65|14305|14225|14304.29|14224.29|8
1726094550000|2024-09-11 22:42:30|14304.82|14224.82|14304.51|14224.51|14304.94|14224.94|14304.51|14224.51|9
1726094560000|2024-09-11 22:42:40|14304.88|14224.88|14304.95|14224.95|14304.95|14224.95|14304.15|14224.15|8
1726094570000|2024-09-11 22:42:50|14304.9|14224.9|14304.65|14224.65|14304.9|14224.9|14304.65|14224.65|10
1726094580000|2024-09-11 22:43:00|14304.62|14224.62|14303.53|14223.53|14304.63|14224.63|14303.53|14223.53|8
1726094590000|2024-09-11 22:43:10|14303.46|14223.46|14302.18|14222.18|14303.46|14223.46|14302.16|14222.16|8
1726094600000|2024-09-11 22:43:20|14302.1|14222.1|14300.34|14220.34|14302.1|14222.1|14300.34|14220.34|8
1726094610000|2024-09-11 22:43:30|14299.66|14219.66|14299.86|14219.86|14299.86|14219.86|14299.63|14219.63|8
1726094620000|2024-09-11 22:43:40|14299.93|14219.93|14299.24|14219.24|14299.93|14219.93|14299.24|14219.24|8
1726094630000|2024-09-11 22:43:50|14299.21|14219.21|14299.26|14219.26|14299.27|14219.27|14299.19|14219.19|8
1726094640000|2024-09-11 22:44:00|14299.06|14219.06|14299.17|14219.17|14299.22|14219.22|14299.06|14219.06|7
1726094650000|2024-09-11 22:44:10|14299.57|14219.57|14299.88|14219.88|14299.88|14219.88|14298.91|14218.91|9
1726094660000|2024-09-11 22:44:20|14299.9|14219.9|14300.32|14220.32|14300.32|14220.32|14299.9|14219.9|10
1726094670000|2024-09-11 22:44:30|14300.13|14220.13|14301.41|14221.41|14301.41|14221.41|14300.13|14220.13|10
1726094680000|2024-09-11 22:44:40|14301.4|14221.4|14301.29|14221.29|14301.4|14221.4|14300.73|14220.73|9
1726094690000|2024-09-11 22:44:50|14301.12|14221.12|14300.5|14220.5|14301.12|14221.12|14300.5|14220.5|7
1726094700000|2024-09-11 22:45:00|14300.49|14220.49|14301.3|14221.3|14301.36|14221.36|14300.49|14220.49|10
1726094710000|2024-09-11 22:45:10|14301.32|14221.32|14300.98|14220.98|14301.33|14221.33|14300.98|14220.98|6
1726094720000|2024-09-11 22:45:20|14301.02|14221.02|14301.03|14221.03|14301.03|14221.03|14301|14221|3
1726094730000|2024-09-11 22:45:30|14301.02|14221.02|14302.08|14222.08|14302.14|14222.14|14301|14221|6
1726094740000|2024-09-11 22:45:40|14302.1|14222.1|14302.72|14222.72|14302.72|14222.72|14302.06|14222.06|9
1726094750000|2024-09-11 22:45:50|14302.74|14222.74|14302.83|14222.83|14302.83|14222.83|14302.74|14222.74|5
1726094760000|2024-09-11 22:46:00|14302.82|14222.82|14302.92|14222.92|14302.92|14222.92|14302.58|14222.58|8
1726094770000|2024-09-11 22:46:10|14303.28|14223.28|14302.97|14222.97|14303.29|14223.29|14302.91|14222.91|4
1726094780000|2024-09-11 22:46:20|14302.94|14222.94|14302.22|14222.22|14302.94|14222.94|14302.19|14222.19|9
1726094790000|2024-09-11 22:46:30|14301.77|14221.77|14300.81|14220.81|14302.01|14222.01|14300.73|14220.73|8
1726094800000|2024-09-11 22:46:40|14300.79|14220.79|14297.06|14217.06|14300.79|14220.79|14296.73|14216.73|9
1726094810000|2024-09-11 22:46:50|14297.03|14217.03|14295.87|14215.87|14297.03|14217.03|14295.87|14215.87|9
1726094820000|2024-09-11 22:47:00|14295.81|14215.81|14295.88|14215.88|14296.31|14216.31|14295.1|14215.1|9
1726094830000|2024-09-11 22:47:10|14295.92|14215.92|14294.86|14214.86|14295.92|14215.92|14294.19|14214.19|10
1726094840000|2024-09-11 22:47:20|14295.68|14215.68|14295.89|14215.89|14295.91|14215.91|14295.61|14215.61|10
1726094850000|2024-09-11 22:47:30|14295.9|14215.9|14295.38|14215.38|14295.94|14215.94|14295.38|14215.38|6
1726094860000|2024-09-11 22:47:40|14296.17|14216.17|14297.23|14217.23|14297.23|14217.23|14296.17|14216.17|8
1726094870000|2024-09-11 22:47:50|14297.29|14217.29|14298.34|14218.34|14298.34|14218.34|14297.23|14217.23|8
1726094880000|2024-09-11 22:48:00|14298.5|14218.5|14299.34|14219.34|14299.34|14219.34|14298.5|14218.5|5
1726094890000|2024-09-11 22:48:10|14299.44|14219.44|14301.49|14221.49|14301.49|14221.49|14298.15|14218.15|9
1726094900000|2024-09-11 22:48:20|14302.34|14222.34|14301.36|14221.36|14302.5|14222.5|14301.36|14221.36|10
1726094910000|2024-09-11 22:48:30|14301.27|14221.27|14302.65|14222.65|14302.65|14222.65|14301.23|14221.23|9
1726094920000|2024-09-11 22:48:40|14302.81|14222.81|14302.78|14222.78|14302.81|14222.81|14302.71|14222.71|7
1726094930000|2024-09-11 22:48:50|14302.54|14222.54|14303.03|14223.03|14303.03|14223.03|14302.52|14222.52|8
1726094940000|2024-09-11 22:49:00|14303.05|14223.05|14302.98|14222.98|14303.21|14223.21|14302.98|14222.98|7
1726094950000|2024-09-11 22:49:10|14303.08|14223.08|14302.91|14222.91|14303.08|14223.08|14302.91|14222.91|4
1726094960000|2024-09-11 22:49:20|14302.95|14222.95|14302.78|14222.78|14302.95|14222.95|14302.78|14222.78|3
1726094970000|2024-09-11 22:49:30|14302.65|14222.65|14304.11|14224.11|14304.24|14224.24|14302.65|14222.65|10
1726094980000|2024-09-11 22:49:40|14304.18|14224.18|14303.8|14223.8|14304.24|14224.24|14303.75|14223.75|9
1726094990000|2024-09-11 22:49:50|14303.37|14223.37|14302.1|14222.1|14303.37|14223.37|14302.1|14222.1|8
1726095000000|2024-09-11 22:50:00|14302.09|14222.09|14302.47|14222.47|14302.52|14222.52|14301.77|14221.77|9
1726095010000|2024-09-11 22:50:10|14303.05|14223.05|14302.46|14222.46|14303.1|14223.1|14302.46|14222.46|8
1726095020000|2024-09-11 22:50:20|14302.75|14222.75|14303.79|14223.79|14303.79|14223.79|14302.75|14222.75|10
1726095030000|2024-09-11 22:50:30|14304.14|14224.14|14303.99|14223.99|14304.14|14224.14|14303.61|14223.61|8
1726095040000|2024-09-11 22:50:40|14304.15|14224.15|14304.34|14224.34|14304.52|14224.52|14304.13|14224.13|10
1726095050000|2024-09-11 22:50:50|14304.42|14224.42|14306.3|14226.3|14306.3|14226.3|14304.42|14224.42|9
1726095060000|2024-09-11 22:51:00|14306.23|14226.23|14307.65|14227.65|14307.65|14227.65|14306.23|14226.23|9
1726095070000|2024-09-11 22:51:10|14307.66|14227.66|14307.91|14227.91|14308.12|14228.12|14307.52|14227.52|8
1726095080000|2024-09-11 22:51:20|14307.83|14227.83|14306.41|14226.41|14307.89|14227.89|14306.37|14226.37|9
1726095090000|2024-09-11 22:51:30|14306.39|14226.39|14307.63|14227.63|14307.63|14227.63|14306.23|14226.23|9
1726095100000|2024-09-11 22:51:40|14307.62|14227.62|14305.59|14225.59|14307.65|14227.65|14305.59|14225.59|9
1726095110000|2024-09-11 22:51:50|14305.54|14225.54|14305.87|14225.87|14305.87|14225.87|14305.51|14225.51|10
1726095120000|2024-09-11 22:52:00|14305.88|14225.88|14306.15|14226.15|14306.15|14226.15|14305.59|14225.59|8
1726095130000|2024-09-11 22:52:10|14306.22|14226.22|14307.12|14227.12|14307.12|14227.12|14305.44|14225.44|7
1726095140000|2024-09-11 22:52:20|14307.98|14227.98|14309.37|14229.37|14309.37|14229.37|14307.56|14227.56|10
1726095150000|2024-09-11 22:52:30|14309.47|14229.47|14309.96|14229.96|14309.99|14229.99|14309.47|14229.47|8
1726095160000|2024-09-11 22:52:40|14310.37|14230.37|14311.41|14231.41|14311.73|14231.73|14310.37|14230.37|10
1726095170000|2024-09-11 22:52:50|14311.35|14231.35|14311.38|14231.38|14311.49|14231.49|14311.33|14231.33|7
1726095180000|2024-09-11 22:53:00|14312.1|14232.1|14312.27|14232.27|14312.47|14232.47|14312.1|14232.1|10
1726095190000|2024-09-11 22:53:10|14312.26|14232.26|14312.75|14232.75|14312.94|14232.94|14312.26|14232.26|9
1726095200000|2024-09-11 22:53:20|14312.74|14232.74|14312.35|14232.35|14312.74|14232.74|14312.35|14232.35|6
1726095210000|2024-09-11 22:53:30|14312.36|14232.36|14312.36|14232.36|14312.37|14232.37|14312.25|14232.25|7
1726095220000|2024-09-11 22:53:40|14312.14|14232.14|14312.24|14232.24|14312.24|14232.24|14311.86|14231.86|9
1726095230000|2024-09-11 22:53:50|14312.45|14232.45|14310.58|14230.58|14312.56|14232.56|14310.58|14230.58|6
1726095240000|2024-09-11 22:54:00|14310.64|14230.64|14310.92|14230.92|14311.44|14231.44|14310.64|14230.64|8
1726095250000|2024-09-11 22:54:10|14311.27|14231.27|14310.94|14230.94|14311.45|14231.45|14310.92|14230.92|10
1726095260000|2024-09-11 22:54:20|14311.04|14231.04|14311.8|14231.8|14311.92|14231.92|14310.99|14230.99|10
1726095270000|2024-09-11 22:54:30|14311.83|14231.83|14311.65|14231.65|14311.84|14231.84|14311.65|14231.65|7
1726095280000|2024-09-11 22:54:40|14311.76|14231.76|14312.08|14232.08|14312.08|14232.08|14311.68|14231.68|8
1726095290000|2024-09-11 22:54:50|14312.23|14232.23|14312.59|14232.59|14312.59|14232.59|14312.23|14232.23|10
1726095300000|2024-09-11 22:55:00|14312.64|14232.64|14312.89|14232.89|14313.13|14233.13|14312.64|14232.64|10
1726095310000|2024-09-11 22:55:10|14312.87|14232.87|14312.69|14232.69|14312.87|14232.87|14312.69|14232.69|9
1726095320000|2024-09-11 22:55:20|14312.83|14232.83|14312.57|14232.57|14312.83|14232.83|14312.56|14232.56|7
1726095330000|2024-09-11 22:55:30|14312.68|14232.68|14313.37|14233.37|14313.39|14233.39|14312.68|14232.68|10
1726095340000|2024-09-11 22:55:40|14316.18|14236.18|14316.97|14236.97|14316.97|14236.97|14316.18|14236.18|5
1726095350000|2024-09-11 22:55:50|14317.07|14237.07|14317.14|14237.14|14317.16|14237.16|14317.07|14237.07|8
1726095360000|2024-09-11 22:56:00|14317.12|14237.12|14317.89|14237.89|14317.89|14237.89|14317.1|14237.1|7
1726095370000|2024-09-11 22:56:10|14317.95|14237.95|14321.02|14241.02|14321.02|14241.02|14317.95|14237.95|10
1726095380000|2024-09-11 22:56:20|14321.08|14241.08|14321.44|14241.44|14321.47|14241.47|14321.08|14241.08|8
1726095390000|2024-09-11 22:56:30|14321.45|14241.45|14321.84|14241.84|14321.84|14241.84|14321.24|14241.24|8
1726095400000|2024-09-11 22:56:40|14321.77|14241.77|14323.83|14243.83|14323.85|14243.85|14321.75|14241.75|8
1726095410000|2024-09-11 22:56:50|14323.62|14243.62|14323.19|14243.19|14324.94|14244.94|14322.25|14242.25|9
1726095420000|2024-09-11 22:57:00|14323.57|14243.57|14325.95|14245.95|14325.95|14245.95|14323.57|14243.57|10
1726095430000|2024-09-11 22:57:10|14326.26|14246.26|14327.09|14247.09|14327.29|14247.29|14326.26|14246.26|10
1726095440000|2024-09-11 22:57:20|14327|14247|14327.81|14247.81|14327.81|14247.81|14326.79|14246.79|10
1726095450000|2024-09-11 22:57:30|14327.99|14247.99|14328.82|14248.82|14328.82|14248.82|14327.99|14247.99|7
1726095460000|2024-09-11 22:57:40|14328.98|14248.98|14329.19|14249.19|14329.42|14249.42|14328.98|14248.98|9
1726095470000|2024-09-11 22:57:50|14329.17|14249.17|14329.21|14249.21|14329.34|14249.34|14329.11|14249.11|6
1726095480000|2024-09-11 22:58:00|14329.28|14249.28|14329.41|14249.41|14329.42|14249.42|14329.24|14249.24|8
1726095490000|2024-09-11 22:58:10|14329.42|14249.42|14329.82|14249.82|14330.67|14250.67|14329.42|14249.42|6
1726095500000|2024-09-11 22:58:20|14330.21|14250.21|14330.08|14250.08|14330.23|14250.23|14330.08|14250.08|6
1726095510000|2024-09-11 22:58:30|14330.17|14250.17|14330.18|14250.18|14330.49|14250.49|14330.17|14250.17|7
1726095520000|2024-09-11 22:58:40|14330.2|14250.2|14329.98|14249.98|14330.36|14250.36|14329.96|14249.96|8
1726095530000|2024-09-11 22:58:50|14330.17|14250.17|14330.02|14250.02|14330.17|14250.17|14329.99|14249.99|6
1726095540000|2024-09-11 22:59:00|14329.99|14249.99|14331.23|14251.23|14331.26|14251.26|14329.99|14249.99|10
1726095550000|2024-09-11 22:59:10|14330.45|14250.45|14330.56|14250.56|14330.56|14250.56|14330.45|14250.45|7
1726095560000|2024-09-11 22:59:20|14330.49|14250.49|14331.25|14251.25|14331.25|14251.25|14330.42|14250.42|10
1726095570000|2024-09-11 22:59:30|14331.27|14251.27|14331.41|14251.41|14331.42|14251.42|14331.27|14251.27|8
1726095580000|2024-09-11 22:59:40|14331.4|14251.4|14332.6|14252.6|14332.63|14252.63|14331.4|14251.4|7
1726095590000|2024-09-11 22:59:50|14332.51|14252.51|14333.19|14253.19|14333.19|14253.19|14332.46|14252.46|9
1726095600000|2024-09-11 23:00:00|14333.45|14253.45|14334.97|14254.97|14334.97|14254.97|14333.45|14253.45|9
1726095610000|2024-09-11 23:00:10|14334.99|14254.99|14334.86|14254.86|14335.19|14255.19|14334.86|14254.86|8
1726095620000|2024-09-11 23:00:20|14334.95|14254.95|14336.7|14256.7|14336.7|14256.7|14334.77|14254.77|9
1726095630000|2024-09-11 23:00:30|14336.78|14256.78|14340.16|14260.16|14340.16|14260.16|14336.78|14256.78|10
1726095640000|2024-09-11 23:00:40|14340.08|14260.08|14336.84|14256.84|14340.09|14260.09|14336.75|14256.75|8
1726095650000|2024-09-11 23:00:50|14336.69|14256.69|14337.19|14257.19|14337.19|14257.19|14336.68|14256.68|7
1726095660000|2024-09-11 23:01:00|14337.31|14257.31|14337.78|14257.78|14337.78|14257.78|14337.31|14257.31|8
1726095670000|2024-09-11 23:01:10|14337.83|14257.83|14336.54|14256.54|14337.84|14257.84|14336.28|14256.28|10
1726095680000|2024-09-11 23:01:20|14336.57|14256.57|14337.45|14257.45|14337.76|14257.76|14336.46|14256.46|5
1726095690000|2024-09-11 23:01:30|14337.42|14257.42|14336.43|14256.43|14337.42|14257.42|14336.41|14256.41|9
1726095700000|2024-09-11 23:01:40|14336.29|14256.29|14334.93|14254.93|14337.01|14257.01|14334.93|14254.93|10
1726095710000|2024-09-11 23:01:50|14334.94|14254.94|14329.96|14249.96|14334.94|14254.94|14329.68|14249.68|10
1726095720000|2024-09-11 23:02:00|14330.34|14250.34|14330.17|14250.17|14330.34|14250.34|14330.01|14250.01|10
1726095730000|2024-09-11 23:02:10|14330.13|14250.13|14329.27|14249.27|14330.13|14250.13|14329.27|14249.27|7
1726095740000|2024-09-11 23:02:20|14328.96|14248.96|14326.93|14246.93|14328.96|14248.96|14326.93|14246.93|10
1726095750000|2024-09-11 23:02:30|14326.79|14246.79|14325.54|14245.54|14326.79|14246.79|14325.54|14245.54|10
1726095760000|2024-09-11 23:02:40|14326.17|14246.17|14328.09|14248.09|14328.1|14248.1|14326.17|14246.17|9
1726095770000|2024-09-11 23:02:50|14328.3|14248.3|14329.09|14249.09|14329.13|14249.13|14328.3|14248.3|7
1726095780000|2024-09-11 23:03:00|14329.36|14249.36|14329.49|14249.49|14329.49|14249.49|14329.12|14249.12|8
1726095790000|2024-09-11 23:03:10|14329.35|14249.35|14329.66|14249.66|14329.69|14249.69|14329.18|14249.18|10
1726095800000|2024-09-11 23:03:20|14329.5|14249.5|14327.46|14247.46|14329.5|14249.5|14327.44|14247.44|8
1726095810000|2024-09-11 23:03:30|14327.23|14247.23|14326.97|14246.97|14327.42|14247.42|14326.97|14246.97|6
1726095820000|2024-09-11 23:03:40|14326.42|14246.42|14325.6|14245.6|14326.42|14246.42|14325.52|14245.52|10
1726095830000|2024-09-11 23:03:50|14325.61|14245.61|14325.46|14245.46|14325.61|14245.61|14325.39|14245.39|8
1726095840000|2024-09-11 23:04:00|14325.42|14245.42|14324.57|14244.57|14325.42|14245.42|14324.57|14244.57|9
1726095850000|2024-09-11 23:04:10|14324.06|14244.06|14322.37|14242.37|14324.06|14244.06|14322.37|14242.37|10
1726095860000|2024-09-11 23:04:20|14321.74|14241.74|14321.3|14241.3|14321.74|14241.74|14321.22|14241.22|9
1726095870000|2024-09-11 23:04:30|14321.32|14241.32|14322.5|14242.5|14322.5|14242.5|14320.95|14240.95|10
1726095880000|2024-09-11 23:04:40|14322.56|14242.56|14322.62|14242.62|14322.72|14242.72|14322.38|14242.38|6
1726095890000|2024-09-11 23:04:50|14322.74|14242.74|14322.85|14242.85|14322.85|14242.85|14322.56|14242.56|7
1726095900000|2024-09-11 23:05:00|14322.72|14242.72|14321.57|14241.57|14323.31|14243.31|14321.57|14241.57|10
1726095910000|2024-09-11 23:05:10|14321.05|14241.05|14321.93|14241.93|14322.19|14242.19|14321.03|14241.03|10
1726095920000|2024-09-11 23:05:20|14322.15|14242.15|14324.65|14244.65|14324.65|14244.65|14322.15|14242.15|9
1726095930000|2024-09-11 23:05:30|14324.67|14244.67|14326.9|14246.9|14326.95|14246.95|14324.66|14244.66|10
1726095940000|2024-09-11 23:05:40|14326.78|14246.78|14327.85|14247.85|14327.85|14247.85|14325.63|14245.63|9
1726095950000|2024-09-11 23:05:50|14327.88|14247.88|14327.67|14247.67|14327.92|14247.92|14327.67|14247.67|9
1726095960000|2024-09-11 23:06:00|14327.68|14247.68|14326.23|14246.23|14327.68|14247.68|14326.07|14246.07|10
1726095970000|2024-09-11 23:06:10|14325.96|14245.96|14323.83|14243.83|14325.96|14245.96|14323.48|14243.48|10
1726095980000|2024-09-11 23:06:20|14323.82|14243.82|14321.62|14241.62|14323.82|14243.82|14321.27|14241.27|10
1726095990000|2024-09-11 23:06:30|14321.63|14241.63|14321.52|14241.52|14321.63|14241.63|14321.14|14241.14|7
1726096000000|2024-09-11 23:06:40|14321.16|14241.16|14321.95|14241.95|14321.95|14241.95|14320.8|14240.8|8
1726096010000|2024-09-11 23:06:50|14322.15|14242.15|14322.03|14242.03|14322.31|14242.31|14322.03|14242.03|9
1726096020000|2024-09-11 23:07:00|14322|14242|14321.64|14241.64|14322.33|14242.33|14321.59|14241.59|9
1726096030000|2024-09-11 23:07:10|14321.46|14241.46|14321.39|14241.39|14321.48|14241.48|14321.34|14241.34|9
1726096040000|2024-09-11 23:07:20|14320.54|14240.54|14320.39|14240.39|14320.54|14240.54|14319.9|14239.9|9
1726096050000|2024-09-11 23:07:30|14320.67|14240.67|14320.56|14240.56|14321.04|14241.04|14320.54|14240.54|9
1726096060000|2024-09-11 23:07:40|14320.54|14240.54|14324.49|14244.49|14324.49|14244.49|14320.54|14240.54|5
1726096070000|2024-09-11 23:07:50|14324.7|14244.7|14324.95|14244.95|14324.95|14244.95|14324.7|14244.7|5
1726096080000|2024-09-11 23:08:00|14325.21|14245.21|14325.22|14245.22|14325.22|14245.22|14325.19|14245.19|4
1726096090000|2024-09-11 23:08:10|14325.02|14245.02|14327.13|14247.13|14327.13|14247.13|14324.78|14244.78|10
1726096100000|2024-09-11 23:08:20|14327.08|14247.08|14327.01|14247.01|14327.1|14247.1|14326.89|14246.89|9
1726096110000|2024-09-11 23:08:30|14326.97|14246.97|14327.22|14247.22|14327.24|14247.24|14326.74|14246.74|8
1726096120000|2024-09-11 23:08:40|14326.88|14246.88|14327.18|14247.18|14327.3|14247.3|14326.88|14246.88|8
1726096130000|2024-09-11 23:08:50|14327.16|14247.16|14327.55|14247.55|14327.55|14247.55|14327.11|14247.11|8
1726096140000|2024-09-11 23:09:00|14327.79|14247.79|14329.1|14249.1|14329.1|14249.1|14327.79|14247.79|8
1726096150000|2024-09-11 23:09:10|14329.2|14249.2|14329.41|14249.41|14329.6|14249.6|14329.2|14249.2|9
1726096160000|2024-09-11 23:09:20|14329.51|14249.51|14329.58|14249.58|14329.58|14249.58|14329.51|14249.51|4
1726096170000|2024-09-11 23:09:30|14329.56|14249.56|14329.54|14249.54|14329.63|14249.63|14329.45|14249.45|8
1726096180000|2024-09-11 23:09:40|14329.53|14249.53|14329.44|14249.44|14329.66|14249.66|14329.21|14249.21|8
1726096190000|2024-09-11 23:09:50|14329.28|14249.28|14329.42|14249.42|14329.42|14249.42|14329.09|14249.09|8
1726096200000|2024-09-11 23:10:00|14329.33|14249.33|14329.42|14249.42|14329.42|14249.42|14329.24|14249.24|8
1726096210000|2024-09-11 23:10:10|14329.45|14249.45|14329.9|14249.9|14329.9|14249.9|14329.45|14249.45|6
1726096220000|2024-09-11 23:10:20|14329.91|14249.91|14330.5|14250.5|14330.53|14250.53|14329.91|14249.91|8
1726096230000|2024-09-11 23:10:30|14330.54|14250.54|14330.77|14250.77|14330.78|14250.78|14330.54|14250.54|8
1726096240000|2024-09-11 23:10:40|14330.48|14250.48|14332.03|14252.03|14332.19|14252.19|14330.37|14250.37|10
1726096250000|2024-09-11 23:10:50|14332.04|14252.04|14333.46|14253.46|14333.46|14253.46|14331.8|14251.8|6
1726096260000|2024-09-11 23:11:00|14334.23|14254.23|14334.45|14254.45|14334.48|14254.48|14334.23|14254.23|8
1726096270000|2024-09-11 23:11:10|14334.49|14254.49|14335.27|14255.27|14335.27|14255.27|14334.49|14254.49|8
1726096280000|2024-09-11 23:11:20|14335.28|14255.28|14336.88|14256.88|14336.88|14256.88|14335.17|14255.17|10
1726096290000|2024-09-11 23:11:30|14336.92|14256.92|14337.09|14257.09|14337.09|14257.09|14336.58|14256.58|9
1726096300000|2024-09-11 23:11:40|14336.95|14256.95|14336.37|14256.37|14336.95|14256.95|14336.33|14256.33|9
1726096310000|2024-09-11 23:11:50|14336.46|14256.46|14335.64|14255.64|14336.46|14256.46|14335.64|14255.64|8
1726096320000|2024-09-11 23:12:00|14335.23|14255.23|14332.03|14252.03|14335.23|14255.23|14332.03|14252.03|10
1726096330000|2024-09-11 23:12:10|14331.5|14251.5|14328.59|14248.59|14331.5|14251.5|14328.59|14248.59|10
1726096340000|2024-09-11 23:12:20|14327.91|14247.91|14326.22|14246.22|14327.91|14247.91|14326.18|14246.18|9
1726096350000|2024-09-11 23:12:30|14326.31|14246.31|14326.66|14246.66|14326.66|14246.66|14326.15|14246.15|10
1726096360000|2024-09-11 23:12:40|14326.59|14246.59|14326.32|14246.32|14326.59|14246.59|14326.14|14246.14|7
1726096370000|2024-09-11 23:12:50|14326.33|14246.33|14326.07|14246.07|14326.33|14246.33|14326.07|14246.07|4
1726096380000|2024-09-11 23:13:00|14326.29|14246.29|14326.12|14246.12|14326.29|14246.29|14325.97|14245.97|7
1726096390000|2024-09-11 23:13:10|14325.94|14245.94|14325.9|14245.9|14325.94|14245.94|14325.89|14245.89|8
1726096400000|2024-09-11 23:13:20|14325.64|14245.64|14323.94|14243.94|14325.64|14245.64|14323.07|14243.07|6
1726096410000|2024-09-11 23:13:30|14324.34|14244.34|14324.49|14244.49|14324.7|14244.7|14324.3|14244.3|9
1726096420000|2024-09-11 23:13:40|14324.51|14244.51|14323.73|14243.73|14324.65|14244.65|14323.73|14243.73|7
1726096430000|2024-09-11 23:13:50|14323.69|14243.69|14323.49|14243.49|14323.69|14243.69|14323.48|14243.48|7
1726096440000|2024-09-11 23:14:00|14323.28|14243.28|14323.26|14243.26|14323.31|14243.31|14323.24|14243.24|6
1726096450000|2024-09-11 23:14:10|14323.22|14243.22|14323.1|14243.1|14323.22|14243.22|14323.06|14243.06|5
1726096460000|2024-09-11 23:14:20|14323.29|14243.29|14322.6|14242.6|14323.31|14243.31|14322.6|14242.6|7
1726096470000|2024-09-11 23:14:30|14322.28|14242.28|14321.31|14241.31|14322.28|14242.28|14321.31|14241.31|10
1726096480000|2024-09-11 23:14:40|14321.15|14241.15|14320.97|14240.97|14321.33|14241.33|14320.97|14240.97|6
1726096490000|2024-09-11 23:14:50|14320.92|14240.92|14320.88|14240.88|14320.92|14240.92|14320.71|14240.71|6
1726096500000|2024-09-11 23:15:00|14321.12|14241.12|14322.18|14242.18|14322.22|14242.22|14321.03|14241.03|7
1726096510000|2024-09-11 23:15:10|14322.93|14242.93|14322.79|14242.79|14323.31|14243.31|14322.76|14242.76|10
1726096520000|2024-09-11 23:15:20|14322.74|14242.74|14325.71|14245.71|14325.71|14245.71|14322.74|14242.74|10
1726096530000|2024-09-11 23:15:30|14325.72|14245.72|14326.29|14246.29|14326.3|14246.3|14325.7|14245.7|9
1726096540000|2024-09-11 23:15:40|14326.33|14246.33|14328.1|14248.1|14328.1|14248.1|14326.33|14246.33|7
1726096550000|2024-09-11 23:15:50|14328.12|14248.12|14328.28|14248.28|14328.28|14248.28|14328.12|14248.12|8
1726096560000|2024-09-11 23:16:00|14328.43|14248.43|14328.03|14248.03|14328.53|14248.53|14327.88|14247.88|10
1726096570000|2024-09-11 23:16:10|14328.05|14248.05|14328.49|14248.49|14328.49|14248.49|14327.92|14247.92|7
1726096580000|2024-09-11 23:16:20|14329.17|14249.17|14329.26|14249.26|14329.56|14249.56|14329.16|14249.16|9
1726096590000|2024-09-11 23:16:30|14329.29|14249.29|14329.71|14249.71|14329.71|14249.71|14329.25|14249.25|9
1726096600000|2024-09-11 23:16:40|14329.37|14249.37|14329.17|14249.17|14329.38|14249.38|14329.17|14249.17|6
1726096610000|2024-09-11 23:16:50|14329.22|14249.22|14330.12|14250.12|14330.12|14250.12|14329.22|14249.22|8
1726096620000|2024-09-11 23:17:00|14330.13|14250.13|14331.11|14251.11|14331.11|14251.11|14330.09|14250.09|10
1726096630000|2024-09-11 23:17:10|14330.98|14250.98|14330.85|14250.85|14331.09|14251.09|14330.85|14250.85|8
1726096640000|2024-09-11 23:17:20|14330.42|14250.42|14330.6|14250.6|14330.67|14250.67|14330.41|14250.41|6
1726096650000|2024-09-11 23:17:30|14330.63|14250.63|14330.46|14250.46|14330.65|14250.65|14330.42|14250.42|6
1726096660000|2024-09-11 23:17:40|14330.16|14250.16|14330.19|14250.19|14330.24|14250.24|14330.05|14250.05|6
1726096670000|2024-09-11 23:17:50|14330.18|14250.18|14331.4|14251.4|14331.4|14251.4|14330.18|14250.18|6
1726096680000|2024-09-11 23:18:00|14331.39|14251.39|14330.76|14250.76|14331.45|14251.45|14330.76|14250.76|8
1726096690000|2024-09-11 23:18:10|14330.83|14250.83|14330.7|14250.7|14330.83|14250.83|14330.32|14250.32|10
1726096700000|2024-09-11 23:18:20|14330.66|14250.66|14330.48|14250.48|14331.05|14251.05|14330.47|14250.47|9
1726096710000|2024-09-11 23:18:30|14330.53|14250.53|14331.11|14251.11|14331.11|14251.11|14330.53|14250.53|8
1726096720000|2024-09-11 23:18:40|14331.15|14251.15|14330.86|14250.86|14331.31|14251.31|14330.86|14250.86|7
1726096730000|2024-09-11 23:18:50|14330.68|14250.68|14330.26|14250.26|14330.68|14250.68|14330.26|14250.26|6
1726096740000|2024-09-11 23:19:00|14330.29|14250.29|14329.44|14249.44|14330.29|14250.29|14329.4|14249.4|10
1726096750000|2024-09-11 23:19:10|14329.83|14249.83|14328.14|14248.14|14329.83|14249.83|14328.14|14248.14|9
1726096760000|2024-09-11 23:19:20|14328.12|14248.12|14328.27|14248.27|14328.27|14248.27|14328.1|14248.1|9
1726096770000|2024-09-11 23:19:30|14328.29|14248.29|14327.75|14247.75|14328.71|14248.71|14327.75|14247.75|9
1726096780000|2024-09-11 23:19:40|14327.49|14247.49|14327.26|14247.26|14327.49|14247.49|14327.26|14247.26|5
1726096790000|2024-09-11 23:19:50|14327.25|14247.25|14324.36|14244.36|14327.25|14247.25|14324.36|14244.36|7
1726096800000|2024-09-11 23:20:00|14324.03|14244.03|14323.41|14243.41|14324.03|14244.03|14323.41|14243.41|10
1726096810000|2024-09-11 23:20:10|14323.16|14243.16|14324.13|14244.13|14324.13|14244.13|14322.27|14242.27|9
1726096820000|2024-09-11 23:20:20|14324.14|14244.14|14322.08|14242.08|14324.18|14244.18|14322.08|14242.08|8
1726096830000|2024-09-11 23:20:30|14321.99|14241.99|14320.91|14240.91|14321.99|14241.99|14320.91|14240.91|9
1726096840000|2024-09-11 23:20:40|14320.93|14240.93|14320.99|14240.99|14320.99|14240.99|14320.6|14240.6|8
1726096850000|2024-09-11 23:20:50|14321|14241|14321.41|14241.41|14321.41|14241.41|14319.78|14239.78|9
1726096860000|2024-09-11 23:21:00|14321.47|14241.47|14319.49|14239.49|14321.5|14241.5|14319.49|14239.49|8
1726096870000|2024-09-11 23:21:10|14319.31|14239.31|14319.08|14239.08|14319.31|14239.31|14319.08|14239.08|7
1726096880000|2024-09-11 23:21:20|14319.11|14239.11|14320.68|14240.68|14320.68|14240.68|14319.08|14239.08|8
1726096890000|2024-09-11 23:21:30|14320.71|14240.71|14320.25|14240.25|14320.8|14240.8|14320.25|14240.25|9
1726096900000|2024-09-11 23:21:40|14320.42|14240.42|14319.82|14239.82|14320.49|14240.49|14319.77|14239.77|9
1726096910000|2024-09-11 23:21:50|14319.83|14239.83|14319.27|14239.27|14320.02|14240.02|14319.27|14239.27|9
1726096920000|2024-09-11 23:22:00|14319.24|14239.24|14319.27|14239.27|14319.42|14239.42|14319.08|14239.08|9
1726096930000|2024-09-11 23:22:10|14319.3|14239.3|14319.53|14239.53|14319.79|14239.79|14319.3|14239.3|9
1726096940000|2024-09-11 23:22:20|14318.91|14238.91|14319.4|14239.4|14319.41|14239.41|14318.83|14238.83|9
1726096950000|2024-09-11 23:22:30|14318.97|14238.97|14318.69|14238.69|14318.97|14238.97|14318.69|14238.69|6
1726096960000|2024-09-11 23:22:40|14318.76|14238.76|14318.7|14238.7|14318.95|14238.95|14318.69|14238.69|7
1726096970000|2024-09-11 23:22:50|14317.99|14237.99|14318.37|14238.37|14318.37|14238.37|14317.97|14237.97|5
1726096980000|2024-09-11 23:23:00|14318.24|14238.24|14318.23|14238.23|14318.25|14238.25|14318.23|14238.23|5
1726096990000|2024-09-11 23:23:10|14318.49|14238.49|14318.25|14238.25|14318.73|14238.73|14318.25|14238.25|10
1726097000000|2024-09-11 23:23:20|14318.26|14238.26|14316.02|14236.02|14318.26|14238.26|14316.02|14236.02|10
1726097010000|2024-09-11 23:23:30|14315.93|14235.93|14316.94|14236.94|14316.94|14236.94|14315.93|14235.93|8
1726097020000|2024-09-11 23:23:40|14316.85|14236.85|14316.94|14236.94|14317.08|14237.08|14316.77|14236.77|10
1726097030000|2024-09-11 23:23:50|14317.24|14237.24|14317.2|14237.2|14317.35|14237.35|14317.2|14237.2|7
1726097040000|2024-09-11 23:24:00|14316.92|14236.92|14316.31|14236.31|14316.92|14236.92|14316.31|14236.31|9
1726097050000|2024-09-11 23:24:10|14315.93|14235.93|14315.24|14235.24|14315.93|14235.93|14314.41|14234.41|10
1726097060000|2024-09-11 23:24:20|14315.3|14235.3|14316.06|14236.06|14316.06|14236.06|14315.3|14235.3|9
1726097070000|2024-09-11 23:24:30|14315.63|14235.63|14315.26|14235.26|14315.63|14235.63|14315.19|14235.19|10
1726097080000|2024-09-11 23:24:40|14315.23|14235.23|14315.58|14235.58|14315.58|14235.58|14315.18|14235.18|9
1726097090000|2024-09-11 23:24:50|14316.44|14236.44|14315.95|14235.95|14317.21|14237.21|14315.82|14235.82|10
1726097100000|2024-09-11 23:25:00|14315.94|14235.94|14315.09|14235.09|14315.94|14235.94|14315.06|14235.06|9
1726097110000|2024-09-11 23:25:10|14314.96|14234.96|14314.7|14234.7|14314.96|14234.96|14314.61|14234.61|9
1726097120000|2024-09-11 23:25:20|14314.84|14234.84|14315.15|14235.15|14315.28|14235.28|14314.66|14234.66|10
1726097130000|2024-09-11 23:25:30|14315.12|14235.12|14315.09|14235.09|14315.12|14235.12|14315.03|14235.03|7
1726097140000|2024-09-11 23:25:40|14315.05|14235.05|14314.49|14234.49|14315.05|14235.05|14314.49|14234.49|2
1726097150000|2024-09-11 23:25:50|14314.65|14234.65|14314.31|14234.31|14314.81|14234.81|14314.21|14234.21|8
1726097160000|2024-09-11 23:26:00|14314.38|14234.38|14314.54|14234.54|14314.54|14234.54|14314.38|14234.38|3
1726097170000|2024-09-11 23:26:10|14314.67|14234.67|14315.19|14235.19|14315.55|14235.55|14314.67|14234.67|10
1726097180000|2024-09-11 23:26:20|14314.28|14234.28|14313.65|14233.65|14314.28|14234.28|14313.51|14233.51|9
1726097190000|2024-09-11 23:26:30|14313.95|14233.95|14313.76|14233.76|14313.97|14233.97|14313.66|14233.66|9
1726097200000|2024-09-11 23:26:40|14313.9|14233.9|14314.49|14234.49|14314.49|14234.49|14313.9|14233.9|10
1726097210000|2024-09-11 23:26:50|14314.24|14234.24|14313.92|14233.92|14314.24|14234.24|14313.91|14233.91|4
1726097220000|2024-09-11 23:27:00|14314.02|14234.02|14314|14234|14314.02|14234.02|14313.99|14233.99|4
1726097230000|2024-09-11 23:27:10|14314.01|14234.01|14314.14|14234.14|14314.14|14234.14|14313.64|14233.64|8
1726097240000|2024-09-11 23:27:20|14314.2|14234.2|14313.72|14233.72|14314.27|14234.27|14313.68|14233.68|9
1726097250000|2024-09-11 23:27:30|14314.06|14234.06|14309.91|14229.91|14314.15|14234.15|14309.48|14229.48|10
1726097260000|2024-09-11 23:27:40|14310.32|14230.32|14310.52|14230.52|14310.66|14230.66|14310.32|14230.32|8
1726097270000|2024-09-11 23:27:50|14310.7|14230.7|14312.55|14232.55|14312.55|14232.55|14310.7|14230.7|10
1726097280000|2024-09-11 23:28:00|14312.57|14232.57|14312.09|14232.09|14312.58|14232.58|14311.95|14231.95|10
1726097290000|2024-09-11 23:28:10|14312.51|14232.51|14318.44|14238.44|14318.47|14238.47|14312.28|14232.28|9
1726097300000|2024-09-11 23:28:20|14318.22|14238.22|14318.21|14238.21|14318.3|14238.3|14318.12|14238.12|10
1726097310000|2024-09-11 23:28:30|14318.2|14238.2|14316.29|14236.29|14318.2|14238.2|14316.29|14236.29|10
1726097320000|2024-09-11 23:28:40|14315.58|14235.58|14315.36|14235.36|14315.58|14235.58|14315.36|14235.36|8
1726097330000|2024-09-11 23:28:50|14315.35|14235.35|14315.61|14235.61|14315.61|14235.61|14315.35|14235.35|4
1726097340000|2024-09-11 23:29:00|14315.25|14235.25|14315|14235|14315.25|14235.25|14313.5|14233.5|9
1726097350000|2024-09-11 23:29:10|14315.25|14235.25|14315.6|14235.6|14316.76|14236.76|14315.25|14235.25|10
1726097360000|2024-09-11 23:29:20|14315.41|14235.41|14315.5|14235.5|14315.59|14235.59|14315.29|14235.29|10
1726097370000|2024-09-11 23:29:30|14315.53|14235.53|14315.35|14235.35|14315.53|14235.53|14315.35|14235.35|5
1726097380000|2024-09-11 23:29:40|14315.36|14235.36|14314.85|14234.85|14315.36|14235.36|14314.83|14234.83|8
1726097390000|2024-09-11 23:29:50|14314.78|14234.78|14314.05|14234.05|14314.78|14234.78|14314.05|14234.05|9
1726097400000|2024-09-11 23:30:00|14314.03|14234.03|14313.68|14233.68|14314.17|14234.17|14313.68|14233.68|8
1726097410000|2024-09-11 23:30:10|14313.71|14233.71|14313.7|14233.7|14313.72|14233.72|14313.7|14233.7|6
1726097420000|2024-09-11 23:30:20|14313.72|14233.72|14314.15|14234.15|14314.16|14234.16|14313.7|14233.7|10
1726097430000|2024-09-11 23:30:30|14314.14|14234.14|14315.43|14235.43|14315.43|14235.43|14314.14|14234.14|10
1726097440000|2024-09-11 23:30:40|14315.45|14235.45|14315.41|14235.41|14315.47|14235.47|14315.41|14235.41|8
1726097450000|2024-09-11 23:30:50|14315.42|14235.42|14315.34|14235.34|14315.43|14235.43|14315.24|14235.24|6
1726097460000|2024-09-11 23:31:00|14315.33|14235.33|14315.17|14235.17|14315.33|14235.33|14314.28|14234.28|10
1726097470000|2024-09-11 23:31:10|14316.29|14236.29|14317.16|14237.16|14317.48|14237.48|14316.29|14236.29|10
1726097480000|2024-09-11 23:31:20|14317.22|14237.22|14318.7|14238.7|14318.7|14238.7|14317.22|14237.22|10
1726097490000|2024-09-11 23:31:30|14318.69|14238.69|14317.07|14237.07|14318.81|14238.81|14317.07|14237.07|9
1726097500000|2024-09-11 23:31:40|14317.86|14237.86|14318.1|14238.1|14318.3|14238.3|14317.86|14237.86|8
1726097510000|2024-09-11 23:31:50|14318.11|14238.11|14318.2|14238.2|14318.22|14238.22|14318.11|14238.11|5
1726097520000|2024-09-11 23:32:00|14318.27|14238.27|14318.29|14238.29|14318.34|14238.34|14318.27|14238.27|6
1726097530000|2024-09-11 23:32:10|14315.46|14235.46|14313.55|14233.55|14315.46|14235.46|14313.55|14233.55|8
1726097540000|2024-09-11 23:32:20|14313.74|14233.74|14313.94|14233.94|14313.94|14233.94|14313.72|14233.72|7
1726097550000|2024-09-11 23:32:30|14313.73|14233.73|14318.26|14238.26|14318.26|14238.26|14313.51|14233.51|9
1726097560000|2024-09-11 23:32:40|14318.48|14238.48|14320.41|14240.41|14320.41|14240.41|14318.41|14238.41|10
1726097570000|2024-09-11 23:32:50|14320.33|14240.33|14321.88|14241.88|14321.88|14241.88|14319.88|14239.88|10
1726097580000|2024-09-11 23:33:00|14322.1|14242.1|14323.54|14243.54|14323.54|14243.54|14321.72|14241.72|10
1726097590000|2024-09-11 23:33:10|14323.53|14243.53|14322.8|14242.8|14323.56|14243.56|14322.8|14242.8|8
1726097600000|2024-09-11 23:33:20|14322.58|14242.58|14320.58|14240.58|14322.58|14242.58|14320.58|14240.58|9
1726097610000|2024-09-11 23:33:30|14320.57|14240.57|14319.63|14239.63|14320.63|14240.63|14319.63|14239.63|8
1726097620000|2024-09-11 23:33:40|14319.58|14239.58|14320.22|14240.22|14320.22|14240.22|14319.54|14239.54|9
1726097630000|2024-09-11 23:33:50|14320.3|14240.3|14320.14|14240.14|14320.96|14240.96|14320.14|14240.14|10
1726097640000|2024-09-11 23:34:00|14319.7|14239.7|14319.12|14239.12|14319.7|14239.7|14319.12|14239.12|7
1726097650000|2024-09-11 23:34:10|14319.41|14239.41|14319.49|14239.49|14319.49|14239.49|14319.39|14239.39|4
1726097660000|2024-09-11 23:34:20|14319.51|14239.51|14320.09|14240.09|14320.09|14240.09|14319.51|14239.51|6
1726097670000|2024-09-11 23:34:30|14320.12|14240.12|14320.1|14240.1|14320.12|14240.12|14320.08|14240.08|5
1726097680000|2024-09-11 23:34:40|14320.12|14240.12|14321.81|14241.81|14321.82|14241.82|14320.12|14240.12|9
1726097690000|2024-09-11 23:34:50|14321.8|14241.8|14322.78|14242.78|14322.8|14242.8|14321.04|14241.04|9
1726097700000|2024-09-11 23:35:00|14322.77|14242.77|14322.74|14242.74|14322.77|14242.77|14322.4|14242.4|9
1726097710000|2024-09-11 23:35:10|14322.73|14242.73|14322.71|14242.71|14322.83|14242.83|14322.71|14242.71|7
1726097720000|2024-09-11 23:35:20|14322.7|14242.7|14322.78|14242.78|14322.78|14242.78|14322.26|14242.26|7
1726097730000|2024-09-11 23:35:30|14323.14|14243.14|14323.97|14243.97|14323.97|14243.97|14323.14|14243.14|8
1726097740000|2024-09-11 23:35:40|14323.98|14243.98|14324.33|14244.33|14324.6|14244.6|14323.98|14243.98|9
1726097750000|2024-09-11 23:35:50|14324.35|14244.35|14324.78|14244.78|14326.16|14246.16|14324.27|14244.27|10
1726097760000|2024-09-11 23:36:00|14324.88|14244.88|14325.01|14245.01|14325.05|14245.05|14324.72|14244.72|8
1726097770000|2024-09-11 23:36:10|14324.96|14244.96|14325.63|14245.63|14325.63|14245.63|14324.96|14244.96|9
1726097780000|2024-09-11 23:36:20|14325.65|14245.65|14325.16|14245.16|14326.31|14246.31|14325.16|14245.16|9
1726097790000|2024-09-11 23:36:30|14324.96|14244.96|14326.68|14246.68|14326.68|14246.68|14324.96|14244.96|8
1726097800000|2024-09-11 23:36:40|14327.09|14247.09|14328.28|14248.28|14328.33|14248.33|14327.09|14247.09|9
1726097810000|2024-09-11 23:36:50|14328.66|14248.66|14328.21|14248.21|14328.97|14248.97|14328.21|14248.21|10
1726097820000|2024-09-11 23:37:00|14328.55|14248.55|14328.07|14248.07|14328.57|14248.57|14327.97|14247.97|10
1726097830000|2024-09-11 23:37:10|14328.12|14248.12|14328.16|14248.16|14328.42|14248.42|14328.11|14248.11|10
1726097840000|2024-09-11 23:37:20|14328.04|14248.04|14327.34|14247.34|14328.04|14248.04|14327.09|14247.09|9
1726097850000|2024-09-11 23:37:30|14327.39|14247.39|14327.45|14247.45|14327.76|14247.76|14327.39|14247.39|10
1726097860000|2024-09-11 23:37:40|14327.38|14247.38|14325.82|14245.82|14327.38|14247.38|14325.82|14245.82|9
1726097870000|2024-09-11 23:37:50|14325.53|14245.53|14325.39|14245.39|14325.54|14245.54|14324.59|14244.59|10
1726097880000|2024-09-11 23:38:00|14325.28|14245.28|14323.95|14243.95|14325.28|14245.28|14323.94|14243.94|10
1726097890000|2024-09-11 23:38:10|14324.73|14244.73|14325.15|14245.15|14325.18|14245.18|14324.73|14244.73|8
1726097900000|2024-09-11 23:38:20|14325.13|14245.13|14325.21|14245.21|14325.21|14245.21|14324.9|14244.9|9
1726097910000|2024-09-11 23:38:30|14325.27|14245.27|14325.58|14245.58|14325.59|14245.59|14325.27|14245.27|8
1726097920000|2024-09-11 23:38:40|14325.23|14245.23|14324.89|14244.89|14325.23|14245.23|14324.89|14244.89|7
1726097930000|2024-09-11 23:38:50|14324.9|14244.9|14323.4|14243.4|14324.9|14244.9|14323.22|14243.22|9
1726097940000|2024-09-11 23:39:00|14323.43|14243.43|14323.44|14243.44|14323.45|14243.45|14323.32|14243.32|8
1726097950000|2024-09-11 23:39:10|14323.6|14243.6|14323.76|14243.76|14323.76|14243.76|14323.6|14243.6|6
1726097960000|2024-09-11 23:39:20|14323.61|14243.61|14323.71|14243.71|14323.71|14243.71|14323.44|14243.44|9
1726097970000|2024-09-11 23:39:30|14323.72|14243.72|14323.8|14243.8|14323.8|14243.8|14323.71|14243.71|6
1726097980000|2024-09-11 23:39:40|14323.81|14243.81|14323.81|14243.81|14323.93|14243.93|14323.75|14243.75|7
1726097990000|2024-09-11 23:39:50|14323.83|14243.83|14323.76|14243.76|14323.86|14243.86|14323.76|14243.76|8
1726098000000|2024-09-11 23:40:00|14323.75|14243.75|14323.83|14243.83|14323.83|14243.83|14323.75|14243.75|9
1726098010000|2024-09-11 23:40:10|14323.8|14243.8|14325.71|14245.71|14325.71|14245.71|14323.79|14243.79|6
1726098020000|2024-09-11 23:40:20|14325.47|14245.47|14325.52|14245.52|14325.62|14245.62|14325.4|14245.4|8
1726098030000|2024-09-11 23:40:30|14325.64|14245.64|14327.45|14247.45|14327.45|14247.45|14325.64|14245.64|10
1726098040000|2024-09-11 23:40:40|14327.2|14247.2|14329.03|14249.03|14329.03|14249.03|14327.2|14247.2|8
1726098050000|2024-09-11 23:40:50|14329.12|14249.12|14330.54|14250.54|14330.54|14250.54|14329.12|14249.12|9
1726098060000|2024-09-11 23:41:00|14330.85|14250.85|14332.78|14252.78|14332.78|14252.78|14330.85|14250.85|8
1726098070000|2024-09-11 23:41:10|14333|14253|14334.67|14254.67|14334.67|14254.67|14333|14253|10
1726098080000|2024-09-11 23:41:20|14334.43|14254.43|14332.78|14252.78|14334.43|14254.43|14332.61|14252.61|9
1726098090000|2024-09-11 23:41:30|14332.52|14252.52|14330.89|14250.89|14332.54|14252.54|14330.89|14250.89|9
1726098100000|2024-09-11 23:41:40|14330.9|14250.9|14329.88|14249.88|14330.9|14250.9|14329.88|14249.88|10
1726098110000|2024-09-11 23:41:50|14329.89|14249.89|14330.04|14250.04|14330.33|14250.33|14329.69|14249.69|10
1726098120000|2024-09-11 23:42:00|14329.91|14249.91|14329.41|14249.41|14329.91|14249.91|14329.19|14249.19|8
1726098130000|2024-09-11 23:42:10|14329.36|14249.36|14330.41|14250.41|14330.41|14250.41|14329.36|14249.36|10
1726098140000|2024-09-11 23:42:20|14330.48|14250.48|14331.47|14251.47|14331.47|14251.47|14330.48|14250.48|10
1726098150000|2024-09-11 23:42:30|14331.46|14251.46|14330.6|14250.6|14331.46|14251.46|14330.6|14250.6|9
1726098160000|2024-09-11 23:42:40|14330.55|14250.55|14331.8|14251.8|14331.8|14251.8|14330.55|14250.55|8
1726098170000|2024-09-11 23:42:50|14331.95|14251.95|14331.81|14251.81|14332.05|14252.05|14331.21|14251.21|10
1726098180000|2024-09-11 23:43:00|14331.82|14251.82|14330.93|14250.93|14331.96|14251.96|14330.93|14250.93|9
1726098190000|2024-09-11 23:43:10|14330.69|14250.69|14330.89|14250.89|14330.96|14250.96|14330.69|14250.69|9
1726098200000|2024-09-11 23:43:20|14330.96|14250.96|14330.44|14250.44|14330.96|14250.96|14330.44|14250.44|10
1726098210000|2024-09-11 23:43:30|14329.92|14249.92|14329.19|14249.19|14329.92|14249.92|14329.19|14249.19|9
1726098220000|2024-09-11 23:43:40|14329.06|14249.06|14329.34|14249.34|14329.34|14249.34|14328.98|14248.98|6
1726098230000|2024-09-11 23:43:50|14329.12|14249.12|14327.67|14247.67|14329.12|14249.12|14327.67|14247.67|7
1726098240000|2024-09-11 23:44:00|14327.58|14247.58|14327.32|14247.32|14327.69|14247.69|14327.32|14247.32|9
1726098250000|2024-09-11 23:44:10|14327.24|14247.24|14327.25|14247.25|14327.46|14247.46|14327.2|14247.2|10
1726098260000|2024-09-11 23:44:20|14328.06|14248.06|14329.17|14249.17|14329.34|14249.34|14328.06|14248.06|10
1726098270000|2024-09-11 23:44:30|14329.13|14249.13|14329.2|14249.2|14329.34|14249.34|14329.07|14249.07|9
1726098280000|2024-09-11 23:44:40|14329.17|14249.17|14329.23|14249.23|14329.23|14249.23|14329|14249|9
1726098290000|2024-09-11 23:44:50|14329.25|14249.25|14326.65|14246.65|14329.25|14249.25|14326.65|14246.65|10
1726098300000|2024-09-11 23:45:00|14326.25|14246.25|14326.15|14246.15|14326.48|14246.48|14326.06|14246.06|10
1726098310000|2024-09-11 23:45:10|14326.04|14246.04|14325.77|14245.77|14326.04|14246.04|14325.77|14245.77|8
1726098320000|2024-09-11 23:45:20|14325.76|14245.76|14325.05|14245.05|14325.8|14245.8|14325.05|14245.05|7
1726098330000|2024-09-11 23:45:30|14324.95|14244.95|14323.98|14243.98|14324.95|14244.95|14323.98|14243.98|6
1726098340000|2024-09-11 23:45:40|14323.84|14243.84|14325.2|14245.2|14325.38|14245.38|14323.7|14243.7|8
1726098350000|2024-09-11 23:45:50|14325.21|14245.21|14324.62|14244.62|14325.27|14245.27|14324.62|14244.62|9
1726098360000|2024-09-11 23:46:00|14324.61|14244.61|14322.69|14242.69|14324.61|14244.61|14322.69|14242.69|10
1726098370000|2024-09-11 23:46:10|14322.43|14242.43|14321.75|14241.75|14322.43|14242.43|14321.56|14241.56|10
1726098380000|2024-09-11 23:46:20|14321.68|14241.68|14321.17|14241.17|14321.69|14241.69|14321.07|14241.07|10
1726098390000|2024-09-11 23:46:30|14321.13|14241.13|14320.16|14240.16|14321.15|14241.15|14320.16|14240.16|10
1726098400000|2024-09-11 23:46:40|14320.14|14240.14|14318.31|14238.31|14320.33|14240.33|14318.31|14238.31|10
1726098410000|2024-09-11 23:46:50|14318.43|14238.43|14318.6|14238.6|14318.6|14238.6|14318.16|14238.16|9
1726098420000|2024-09-11 23:47:00|14318.67|14238.67|14319.74|14239.74|14319.74|14239.74|14318.67|14238.67|10
1726098430000|2024-09-11 23:47:10|14319.94|14239.94|14322.88|14242.88|14322.88|14242.88|14319.94|14239.94|10
1726098440000|2024-09-11 23:47:20|14322.9|14242.9|14321.73|14241.73|14322.9|14242.9|14321.6|14241.6|8
1726098450000|2024-09-11 23:47:30|14322.17|14242.17|14323.38|14243.38|14323.38|14243.38|14322.17|14242.17|9
1726098460000|2024-09-11 23:47:40|14323.43|14243.43|14324.41|14244.41|14324.41|14244.41|14323.43|14243.43|9
1726098470000|2024-09-11 23:47:50|14324.79|14244.79|14325.36|14245.36|14325.38|14245.38|14324.79|14244.79|6
1726098480000|2024-09-11 23:48:00|14325.37|14245.37|14326.85|14246.85|14326.85|14246.85|14324.95|14244.95|8
1726098490000|2024-09-11 23:48:10|14327.47|14247.47|14328.22|14248.22|14328.59|14248.59|14327.47|14247.47|10
1726098500000|2024-09-11 23:48:20|14328.87|14248.87|14328.32|14248.32|14328.87|14248.87|14328.32|14248.32|9
1726098510000|2024-09-11 23:48:30|14328.44|14248.44|14329.17|14249.17|14329.17|14249.17|14328.2|14248.2|10
1726098520000|2024-09-11 23:48:40|14329.25|14249.25|14331.69|14251.69|14331.69|14251.69|14329.25|14249.25|10
1726098530000|2024-09-11 23:48:50|14331.82|14251.82|14331.84|14251.84|14332.33|14252.33|14331.82|14251.82|9
1726098540000|2024-09-11 23:49:00|14331.86|14251.86|14331.91|14251.91|14332.05|14252.05|14331.79|14251.79|7
1726098550000|2024-09-11 23:49:10|14331.83|14251.83|14331.85|14251.85|14331.88|14251.88|14331.77|14251.77|9
1726098560000|2024-09-11 23:49:20|14331.86|14251.86|14331.81|14251.81|14331.86|14251.86|14331.81|14251.81|5
1726098570000|2024-09-11 23:49:30|14331.8|14251.8|14333.25|14253.25|14333.25|14253.25|14331.8|14251.8|9
1726098580000|2024-09-11 23:49:40|14333.88|14253.88|14335.43|14255.43|14335.43|14255.43|14333.88|14253.88|9
1726098590000|2024-09-11 23:49:50|14335.6|14255.6|14336.16|14256.16|14336.16|14256.16|14335.56|14255.56|10
1726098600000|2024-09-11 23:50:00|14336.17|14256.17|14335.47|14255.47|14336.31|14256.31|14334.45|14254.45|9
1726098610000|2024-09-11 23:50:10|14335.38|14255.38|14337.67|14257.67|14337.67|14257.67|14335.38|14255.38|8
1726098620000|2024-09-11 23:50:20|14337.84|14257.84|14338.45|14258.45|14338.47|14258.47|14337.84|14257.84|9
1726098630000|2024-09-11 23:50:30|14338.5|14258.5|14339.19|14259.19|14339.2|14259.2|14338.5|14258.5|9
1726098640000|2024-09-11 23:50:40|14339.51|14259.51|14340.95|14260.95|14340.97|14260.97|14339.51|14259.51|10
1726098650000|2024-09-11 23:50:50|14341|14261|14341.44|14261.44|14341.44|14261.44|14340.98|14260.98|10
1726098660000|2024-09-11 23:51:00|14341.19|14261.19|14341.55|14261.55|14341.83|14261.83|14340.95|14260.95|9
1726098670000|2024-09-11 23:51:10|14341.59|14261.59|14340.92|14260.92|14342.19|14262.19|14340.92|14260.92|10
1726098680000|2024-09-11 23:51:20|14340.81|14260.81|14339.77|14259.77|14340.81|14260.81|14339.77|14259.77|9
1726098690000|2024-09-11 23:51:30|14339.62|14259.62|14339.85|14259.85|14339.86|14259.86|14339.56|14259.56|10
1726098700000|2024-09-11 23:51:40|14340.11|14260.11|14338.7|14258.7|14340.11|14260.11|14338.7|14258.7|10
1726098710000|2024-09-11 23:51:50|14338.59|14258.59|14339.51|14259.51|14340.1|14260.1|14338.58|14258.58|10
1726098720000|2024-09-11 23:52:00|14339.46|14259.46|14339.48|14259.48|14339.56|14259.56|14339.44|14259.44|7
1726098730000|2024-09-11 23:52:10|14340.66|14260.66|14342.58|14262.58|14342.58|14262.58|14340.66|14260.66|7
1726098740000|2024-09-11 23:52:20|14343.02|14263.02|14343.11|14263.11|14343.53|14263.53|14343.02|14263.02|9
1726098750000|2024-09-11 23:52:30|14343.12|14263.12|14342.32|14262.32|14343.45|14263.45|14342.32|14262.32|8
1726098760000|2024-09-11 23:52:40|14342.13|14262.13|14341.82|14261.82|14342.13|14262.13|14341.79|14261.79|9
1726098770000|2024-09-11 23:52:50|14341.72|14261.72|14341.66|14261.66|14341.73|14261.73|14341.53|14261.53|9
1726098780000|2024-09-11 23:53:00|14341.59|14261.59|14341.82|14261.82|14341.82|14261.82|14341.13|14261.13|8
1726098790000|2024-09-11 23:53:10|14341.91|14261.91|14341.19|14261.19|14341.95|14261.95|14341.19|14261.19|9
1726098800000|2024-09-11 23:53:20|14340.98|14260.98|14339.31|14259.31|14340.98|14260.98|14339.31|14259.31|8
1726098810000|2024-09-11 23:53:30|14339.25|14259.25|14338.79|14258.79|14339.25|14259.25|14338.79|14258.79|8
1726098820000|2024-09-11 23:53:40|14338.53|14258.53|14336.97|14256.97|14338.53|14258.53|14336.97|14256.97|10
1726098830000|2024-09-11 23:53:50|14336.84|14256.84|14335.96|14255.96|14336.84|14256.84|14335.96|14255.96|10
1726098840000|2024-09-11 23:54:00|14335.92|14255.92|14335.64|14255.64|14335.99|14255.99|14335.64|14255.64|9
1726098850000|2024-09-11 23:54:10|14335.58|14255.58|14331.16|14251.16|14335.58|14255.58|14331.16|14251.16|10
1726098860000|2024-09-11 23:54:20|14331.12|14251.12|14331.03|14251.03|14331.33|14251.33|14331.02|14251.02|9
1726098870000|2024-09-11 23:54:30|14331|14251|14329.88|14249.88|14331|14251|14329.88|14249.88|9
1726098880000|2024-09-11 23:54:40|14329.79|14249.79|14327.92|14247.92|14329.79|14249.79|14327.68|14247.68|10
1726098890000|2024-09-11 23:54:50|14327.15|14247.15|14327.2|14247.2|14327.31|14247.31|14327.15|14247.15|6
1726098900000|2024-09-11 23:55:00|14327.36|14247.36|14329.61|14249.61|14329.61|14249.61|14327.36|14247.36|6
1726098910000|2024-09-11 23:55:10|14329.67|14249.67|14330.11|14250.11|14330.32|14250.32|14329.64|14249.64|9
1726098920000|2024-09-11 23:55:20|14330.02|14250.02|14329.98|14249.98|14330.1|14250.1|14329.77|14249.77|9
1726098930000|2024-09-11 23:55:30|14329.96|14249.96|14330.47|14250.47|14330.47|14250.47|14329.93|14249.93|7
1726098940000|2024-09-11 23:55:40|14330.46|14250.46|14330.37|14250.37|14330.47|14250.47|14330.31|14250.31|8
1726098950000|2024-09-11 23:55:50|14330.31|14250.31|14330.07|14250.07|14330.31|14250.31|14330.07|14250.07|9
1726098960000|2024-09-11 23:56:00|14330.3|14250.3|14330.43|14250.43|14330.54|14250.54|14330.14|14250.14|9
1726098970000|2024-09-11 23:56:10|14330.15|14250.15|14329.61|14249.61|14330.18|14250.18|14329.61|14249.61|8
1726098980000|2024-09-11 23:56:20|14329.48|14249.48|14329.63|14249.63|14329.64|14249.64|14329.38|14249.38|9
1726098990000|2024-09-11 23:56:30|14329.72|14249.72|14328.73|14248.73|14329.73|14249.73|14328.73|14248.73|5
1726099000000|2024-09-11 23:56:40|14328.52|14248.52|14326|14246|14328.52|14248.52|14326|14246|9
1726099010000|2024-09-11 23:56:50|14325.72|14245.72|14325.81|14245.81|14325.98|14245.98|14325.48|14245.48|9
1726099020000|2024-09-11 23:57:00|14325.23|14245.23|14324.47|14244.47|14325.57|14245.57|14324.47|14244.47|10
1726099030000|2024-09-11 23:57:10|14324.23|14244.23|14321.71|14241.71|14324.23|14244.23|14321.71|14241.71|9
1726099040000|2024-09-11 23:57:20|14321.69|14241.69|14320.52|14240.52|14321.69|14241.69|14320.52|14240.52|8
1726099050000|2024-09-11 23:57:30|14320.34|14240.34|14319.7|14239.7|14320.34|14240.34|14319.69|14239.69|9
1726099060000|2024-09-11 23:57:40|14319.65|14239.65|14319.94|14239.94|14319.95|14239.95|14319.55|14239.55|7
1726099070000|2024-09-11 23:57:50|14320.26|14240.26|14319.52|14239.52|14320.26|14240.26|14319.52|14239.52|6
1726099080000|2024-09-11 23:58:00|14319.54|14239.54|14319.85|14239.85|14319.85|14239.85|14319.54|14239.54|7
1726099090000|2024-09-11 23:58:10|14319.86|14239.86|14319.6|14239.6|14319.86|14239.86|14319.6|14239.6|5
1726099100000|2024-09-11 23:58:20|14319.61|14239.61|14319.5|14239.5|14319.61|14239.61|14319.25|14239.25|10
1726099110000|2024-09-11 23:58:30|14319.51|14239.51|14317.48|14237.48|14319.52|14239.52|14317.48|14237.48|7
1726099120000|2024-09-11 23:58:40|14318.29|14238.29|14318.64|14238.64|14318.64|14238.64|14318.27|14238.27|9
1726099130000|2024-09-11 23:58:50|14318.7|14238.7|14318.32|14238.32|14318.7|14238.7|14318.32|14238.32|7
1726099140000|2024-09-11 23:59:00|14318.58|14238.58|14318.97|14238.97|14318.97|14238.97|14318.58|14238.58|10
1726099150000|2024-09-11 23:59:10|14318.96|14238.96|14319.27|14239.27|14319.27|14239.27|14318.9|14238.9|10
1726099160000|2024-09-11 23:59:20|14319.52|14239.52|14319.59|14239.59|14319.71|14239.71|14319.49|14239.49|7
1726099170000|2024-09-11 23:59:30|14319.76|14239.76|14317.44|14237.44|14319.76|14239.76|14317.44|14237.44|10
1726099180000|2024-09-11 23:59:40|14317.11|14237.11|14316.33|14236.33|14317.18|14237.18|14316.33|14236.33|9
1726099190000|2024-09-11 23:59:50|14316.64|14236.64|14316.51|14236.51|14316.64|14236.64|14316.51|14236.51|10
1726099200000|2024-09-12 00:00:00|14316.73|14236.73|14316.45|14236.45|14316.73|14236.73|14316.26|14236.26|10
1726099210000|2024-09-12 00:00:10|14316.47|14236.47|14316.67|14236.67|14316.67|14236.67|14316.19|14236.19|10
1726099220000|2024-09-12 00:00:20|14316.71|14236.71|14320.83|14240.83|14320.83|14240.83|14316.71|14236.71|10
1726099230000|2024-09-12 00:00:30|14321.52|14241.52|14323.36|14243.36|14323.37|14243.37|14321.52|14241.52|10
1726099240000|2024-09-12 00:00:40|14323.37|14243.37|14323.84|14243.84|14323.85|14243.85|14323.37|14243.37|10
1726099250000|2024-09-12 00:00:50|14323.76|14243.76|14323.83|14243.83|14323.85|14243.85|14323.39|14243.39|10
1726099260000|2024-09-12 00:01:00|14323.8|14243.8|14323.91|14243.91|14324.21|14244.21|14323.57|14243.57|10
1726099270000|2024-09-12 00:01:10|14323.57|14243.57|14324.36|14244.36|14324.56|14244.56|14323.57|14243.57|10
1726099280000|2024-09-12 00:01:20|14324.35|14244.35|14324.42|14244.42|14324.56|14244.56|14323.76|14243.76|9
1726099290000|2024-09-12 00:01:30|14324.73|14244.73|14326.14|14246.14|14326.14|14246.14|14324.73|14244.73|9
1726099300000|2024-09-12 00:01:40|14325.38|14245.38|14325.3|14245.3|14325.38|14245.38|14324.69|14244.69|10
1726099310000|2024-09-12 00:01:50|14325.34|14245.34|14325.54|14245.54|14325.56|14245.56|14325.06|14245.06|6
1726099320000|2024-09-12 00:02:00|14325.97|14245.97|14327.12|14247.12|14327.12|14247.12|14325.79|14245.79|10
1726099330000|2024-09-12 00:02:10|14327.39|14247.39|14322.36|14242.36|14327.48|14247.48|14322.36|14242.36|10
1726099340000|2024-09-12 00:02:20|14322.11|14242.11|14320.76|14240.76|14322.11|14242.11|14320.63|14240.63|10
1726099350000|2024-09-12 00:02:30|14320.61|14240.61|14319.19|14239.19|14320.61|14240.61|14319.19|14239.19|10
1726099360000|2024-09-12 00:02:40|14319.27|14239.27|14318.63|14238.63|14319.27|14239.27|14318.63|14238.63|7
1726099370000|2024-09-12 00:02:50|14319|14239|14321.17|14241.17|14321.17|14241.17|14318.83|14238.83|10
1726099380000|2024-09-12 00:03:00|14321.31|14241.31|14324.02|14244.02|14324.16|14244.16|14321.31|14241.31|10
1726099390000|2024-09-12 00:03:10|14324.03|14244.03|14324.79|14244.79|14324.9|14244.9|14324.03|14244.03|10
1726099400000|2024-09-12 00:03:20|14324.82|14244.82|14331.47|14251.47|14331.93|14251.93|14324.82|14244.82|10
1726099410000|2024-09-12 00:03:30|14331.68|14251.68|14332.67|14252.67|14333.03|14253.03|14331.68|14251.68|10
1726099420000|2024-09-12 00:03:40|14332.55|14252.55|14333.2|14253.2|14333.2|14253.2|14332.49|14252.49|10
1726099430000|2024-09-12 00:03:50|14333.17|14253.17|14333.83|14253.83|14333.94|14253.94|14333.17|14253.17|9
1726099440000|2024-09-12 00:04:00|14333.72|14253.72|14334.34|14254.34|14334.8|14254.8|14333.72|14253.72|8
1726099450000|2024-09-12 00:04:10|14333.8|14253.8|14333.6|14253.6|14333.8|14253.8|14333.43|14253.43|8
1726099460000|2024-09-12 00:04:20|14333.59|14253.59|14333.33|14253.33|14333.59|14253.59|14332.61|14252.61|9
1726099470000|2024-09-12 00:04:30|14333.45|14253.45|14333.84|14253.84|14333.84|14253.84|14333.4|14253.4|9
1726099480000|2024-09-12 00:04:40|14333.87|14253.87|14333.67|14253.67|14334.21|14254.21|14333.67|14253.67|9
1726099490000|2024-09-12 00:04:50|14333.77|14253.77|14333.12|14253.12|14333.79|14253.79|14333.12|14253.12|8
1726099500000|2024-09-12 00:05:00|14332.91|14252.91|14335.79|14255.79|14335.79|14255.79|14332.91|14252.91|10
1726099510000|2024-09-12 00:05:10|14336.23|14256.23|14335.92|14255.92|14337.55|14257.55|14335.92|14255.92|10
1726099520000|2024-09-12 00:05:20|14336.29|14256.29|14337.23|14257.23|14337.23|14257.23|14336.21|14256.21|9
1726099530000|2024-09-12 00:05:30|14336.54|14256.54|14336.74|14256.74|14336.99|14256.99|14336.31|14256.31|9
1726099540000|2024-09-12 00:05:40|14336.72|14256.72|14336.35|14256.35|14336.72|14256.72|14336.07|14256.07|10
1726099550000|2024-09-12 00:05:50|14336.42|14256.42|14336.18|14256.18|14336.53|14256.53|14336.15|14256.15|9
1726099560000|2024-09-12 00:06:00|14336.17|14256.17|14337.95|14257.95|14337.95|14257.95|14335.87|14255.87|9
1726099570000|2024-09-12 00:06:10|14338.05|14258.05|14337.26|14257.26|14338.11|14258.11|14337.26|14257.26|10
1726099580000|2024-09-12 00:06:20|14336.15|14256.15|14335.93|14255.93|14336.2|14256.2|14335.46|14255.46|9
1726099590000|2024-09-12 00:06:30|14335.97|14255.97|14337.19|14257.19|14337.19|14257.19|14335.97|14255.97|9
1726099600000|2024-09-12 00:06:40|14337.25|14257.25|14339.2|14259.2|14339.2|14259.2|14337.25|14257.25|10
1726099610000|2024-09-12 00:06:50|14339.25|14259.25|14341.03|14261.03|14341.03|14261.03|14339.25|14259.25|10
1726099620000|2024-09-12 00:07:00|14341.69|14261.69|14343.14|14263.14|14343.14|14263.14|14341.69|14261.69|8
1726099630000|2024-09-12 00:07:10|14343.43|14263.43|14343.6|14263.6|14343.69|14263.69|14343.24|14263.24|9
1726099640000|2024-09-12 00:07:20|14343.61|14263.61|14342.17|14262.17|14343.61|14263.61|14342.17|14262.17|9
1726099650000|2024-09-12 00:07:30|14342.52|14262.52|14341.15|14261.15|14342.52|14262.52|14340.95|14260.95|10
1726099660000|2024-09-12 00:07:40|14340.94|14260.94|14340.44|14260.44|14341.3|14261.3|14340.44|14260.44|10
1726099670000|2024-09-12 00:07:50|14340.47|14260.47|14339.93|14259.93|14340.47|14260.47|14339.85|14259.85|7
1726099680000|2024-09-12 00:08:00|14339.91|14259.91|14340.26|14260.26|14340.45|14260.45|14339.91|14259.91|9
1726099690000|2024-09-12 00:08:10|14340.13|14260.13|14340.25|14260.25|14340.27|14260.27|14340.07|14260.07|8
1726099700000|2024-09-12 00:08:20|14340.38|14260.38|14342.09|14262.09|14342.57|14262.57|14340.31|14260.31|10
1726099710000|2024-09-12 00:08:30|14342.07|14262.07|14342.54|14262.54|14342.54|14262.54|14341.17|14261.17|7
1726099720000|2024-09-12 00:08:40|14343.31|14263.31|14342.39|14262.39|14343.45|14263.45|14342.33|14262.33|10
1726099730000|2024-09-12 00:08:50|14342.38|14262.38|14342.57|14262.57|14342.71|14262.71|14342.38|14262.38|8
1726099740000|2024-09-12 00:09:00|14342.59|14262.59|14342.5|14262.5|14342.73|14262.73|14342.49|14262.49|6
1726099750000|2024-09-12 00:09:10|14342.47|14262.47|14342.03|14262.03|14342.47|14262.47|14342.03|14262.03|8
1726099760000|2024-09-12 00:09:20|14342|14262|14341.83|14261.83|14342.02|14262.02|14341.27|14261.27|10
1726099770000|2024-09-12 00:09:30|14341|14261|14340.44|14260.44|14341|14261|14340.14|14260.14|9
1726099780000|2024-09-12 00:09:40|14340.45|14260.45|14337.39|14257.39|14340.54|14260.54|14337.19|14257.19|7
1726099790000|2024-09-12 00:09:50|14337.51|14257.51|14337.71|14257.71|14337.71|14257.71|14337.47|14257.47|8
1726099800000|2024-09-12 00:10:00|14337.79|14257.79|14338.62|14258.62|14338.62|14258.62|14337.79|14257.79|8
1726099810000|2024-09-12 00:10:10|14338.64|14258.64|14339.58|14259.58|14339.58|14259.58|14338.64|14258.64|4
1726099820000|2024-09-12 00:10:20|14339.65|14259.65|14345.91|14265.91|14345.91|14265.91|14339.65|14259.65|9
1726099830000|2024-09-12 00:10:30|14347.62|14267.62|14350.39|14270.39|14350.73|14270.73|14347.62|14267.62|10
1726099840000|2024-09-12 00:10:40|14350.81|14270.81|14352.28|14272.28|14352.28|14272.28|14350.81|14270.81|10
1726099850000|2024-09-12 00:10:50|14352.29|14272.29|14349.77|14269.77|14352.29|14272.29|14349.55|14269.55|8
1726099860000|2024-09-12 00:11:00|14349.78|14269.78|14352.31|14272.31|14352.31|14272.31|14349.78|14269.78|10
1726099870000|2024-09-12 00:11:10|14352.62|14272.62|14353.31|14273.31|14353.31|14273.31|14352.36|14272.36|9
1726099880000|2024-09-12 00:11:20|14353.3|14273.3|14353.48|14273.48|14353.48|14273.48|14353.3|14273.3|8
1726099890000|2024-09-12 00:11:30|14353.58|14273.58|14353.78|14273.78|14353.78|14273.78|14353.34|14273.34|9
1726099900000|2024-09-12 00:11:40|14353.46|14273.46|14353.97|14273.97|14353.97|14273.97|14353.46|14273.46|8
1726099910000|2024-09-12 00:11:50|14354.3|14274.3|14356.36|14276.36|14356.36|14276.36|14354.3|14274.3|10
1726099920000|2024-09-12 00:12:00|14355.8|14275.8|14355.03|14275.03|14356.58|14276.58|14355.03|14275.03|10
1726099930000|2024-09-12 00:12:10|14353.72|14273.72|14353.44|14273.44|14353.72|14273.72|14353.31|14273.31|10
1726099940000|2024-09-12 00:12:20|14353.46|14273.46|14353.61|14273.61|14353.91|14273.91|14353.46|14273.46|10
1726099950000|2024-09-12 00:12:30|14353.58|14273.58|14352.97|14272.97|14353.59|14273.59|14352.86|14272.86|9
1726099960000|2024-09-12 00:12:40|14352.98|14272.98|14351.73|14271.73|14352.98|14272.98|14351.57|14271.57|9
1726099970000|2024-09-12 00:12:50|14351.8|14271.8|14348.41|14268.41|14351.8|14271.8|14348.41|14268.41|8
1726099980000|2024-09-12 00:13:00|14348.42|14268.42|14351.76|14271.76|14352.36|14272.36|14348.42|14268.42|10
1726099990000|2024-09-12 00:13:10|14352.18|14272.18|14352.37|14272.37|14352.46|14272.46|14351.95|14271.95|10
1726100000000|2024-09-12 00:13:20|14352.45|14272.45|14351.92|14271.92|14352.87|14272.87|14351.92|14271.92|7
1726100010000|2024-09-12 00:13:30|14351.9|14271.9|14352.4|14272.4|14352.4|14272.4|14351.53|14271.53|10
1726100020000|2024-09-12 00:13:40|14352.44|14272.44|14352.54|14272.54|14352.59|14272.59|14352.44|14272.44|8
1726100030000|2024-09-12 00:13:50|14352.51|14272.51|14352.44|14272.44|14352.51|14272.51|14352.43|14272.43|6
1726100040000|2024-09-12 00:14:00|14352.2|14272.2|14350.74|14270.74|14352.2|14272.2|14350.74|14270.74|10
1726100050000|2024-09-12 00:14:10|14351.1|14271.1|14350.2|14270.2|14351.1|14271.1|14349.57|14269.57|9
1726100060000|2024-09-12 00:14:20|14350.26|14270.26|14350|14270|14350.59|14270.59|14350|14270|10
1726100070000|2024-09-12 00:14:30|14350.06|14270.06|14349.15|14269.15|14350.09|14270.09|14349.06|14269.06|10
1726100080000|2024-09-12 00:14:40|14349.14|14269.14|14349.2|14269.2|14349.36|14269.36|14349.12|14269.12|7
1726100090000|2024-09-12 00:14:50|14348.75|14268.75|14346.27|14266.27|14348.75|14268.75|14345.89|14265.89|10
1726100100000|2024-09-12 00:15:00|14346.35|14266.35|14346.04|14266.04|14346.35|14266.35|14346.04|14266.04|8
1726100110000|2024-09-12 00:15:10|14346.28|14266.28|14350.14|14270.14|14350.14|14270.14|14346.28|14266.28|10
1726100120000|2024-09-12 00:15:20|14350.39|14270.39|14350.1|14270.1|14350.64|14270.64|14350.1|14270.1|7
1726100130000|2024-09-12 00:15:30|14350.04|14270.04|14350.37|14270.37|14350.6|14270.6|14349.95|14269.95|10
1726100140000|2024-09-12 00:15:40|14350.43|14270.43|14352.61|14272.61|14352.62|14272.62|14349.71|14269.71|10
1726100150000|2024-09-12 00:15:50|14352.57|14272.57|14353.96|14273.96|14353.96|14273.96|14352.15|14272.15|10
1726100160000|2024-09-12 00:16:00|14354.1|14274.1|14354.46|14274.46|14354.58|14274.58|14354.08|14274.08|9
1726100170000|2024-09-12 00:16:10|14354.74|14274.74|14354.39|14274.39|14355.09|14275.09|14354.39|14274.39|10
1726100180000|2024-09-12 00:16:20|14354.03|14274.03|14353.19|14273.19|14354.12|14274.12|14353.19|14273.19|9
1726100190000|2024-09-12 00:16:30|14353.47|14273.47|14351.05|14271.05|14353.5|14273.5|14351.05|14271.05|10
1726100200000|2024-09-12 00:16:40|14350.94|14270.94|14349.17|14269.17|14350.94|14270.94|14349.17|14269.17|10
1726100210000|2024-09-12 00:16:50|14348.78|14268.78|14346.79|14266.79|14348.78|14268.78|14346.79|14266.79|10
1726100220000|2024-09-12 00:17:00|14346.62|14266.62|14346.31|14266.31|14346.62|14266.62|14346.3|14266.3|8
1726100230000|2024-09-12 00:17:10|14346.19|14266.19|14342.76|14262.76|14346.19|14266.19|14342.76|14262.76|9
1726100240000|2024-09-12 00:17:20|14342.58|14262.58|14342.45|14262.45|14343.27|14263.27|14342.45|14262.45|10
1726100250000|2024-09-12 00:17:30|14342.43|14262.43|14343.57|14263.57|14343.57|14263.57|14342.43|14262.43|10
1726100260000|2024-09-12 00:17:40|14343.58|14263.58|14345.41|14265.41|14345.41|14265.41|14343.58|14263.58|10
1726100270000|2024-09-12 00:17:50|14346.05|14266.05|14347.62|14267.62|14347.78|14267.78|14346.05|14266.05|9
1726100280000|2024-09-12 00:18:00|14347.88|14267.88|14348.37|14268.37|14348.6|14268.6|14347.88|14267.88|10
1726100290000|2024-09-12 00:18:10|14348.35|14268.35|14350.84|14270.84|14351.11|14271.11|14348.05|14268.05|9
1726100300000|2024-09-12 00:18:20|14350.7|14270.7|14351.63|14271.63|14351.63|14271.63|14350.49|14270.49|9
1726100310000|2024-09-12 00:18:30|14351.61|14271.61|14353.13|14273.13|14353.15|14273.15|14351.61|14271.61|9
1726100320000|2024-09-12 00:18:40|14353.37|14273.37|14352.94|14272.94|14353.37|14273.37|14352.94|14272.94|8
1726100330000|2024-09-12 00:18:50|14353.07|14273.07|14353.91|14273.91|14353.91|14273.91|14353.07|14273.07|6
1726100340000|2024-09-12 00:19:00|14353.88|14273.88|14354.08|14274.08|14354.1|14274.1|14353.69|14273.69|10
1726100350000|2024-09-12 00:19:10|14354|14274|14353.87|14273.87|14355.33|14275.33|14353.87|14273.87|9
1726100360000|2024-09-12 00:19:20|14353.83|14273.83|14354.13|14274.13|14354.13|14274.13|14353.59|14273.59|10
1726100370000|2024-09-12 00:19:30|14353.88|14273.88|14354.17|14274.17|14354.17|14274.17|14353.85|14273.85|8
1726100380000|2024-09-12 00:19:40|14354.35|14274.35|14354.02|14274.02|14354.62|14274.62|14354.02|14274.02|9
1726100390000|2024-09-12 00:19:50|14353.98|14273.98|14355.04|14275.04|14355.2|14275.2|14353.97|14273.97|8
1726100400000|2024-09-12 00:20:00|14354.55|14274.55|14355.12|14275.12|14355.31|14275.31|14354.34|14274.34|10
1726100410000|2024-09-12 00:20:10|14354.84|14274.84|14351.23|14271.23|14354.84|14274.84|14351.19|14271.19|9
1726100420000|2024-09-12 00:20:20|14350.68|14270.68|14352.06|14272.06|14352.2|14272.2|14350.56|14270.56|9
1726100430000|2024-09-12 00:20:30|14352.22|14272.22|14350.09|14270.09|14352.22|14272.22|14350.09|14270.09|10
1726100440000|2024-09-12 00:20:40|14349.69|14269.69|14351.17|14271.17|14351.17|14271.17|14349.45|14269.45|10
1726100450000|2024-09-12 00:20:50|14351.32|14271.32|14353.4|14273.4|14353.4|14273.4|14351.32|14271.32|10
1726100460000|2024-09-12 00:21:00|14353.56|14273.56|14354.71|14274.71|14354.71|14274.71|14353.15|14273.15|10
1726100470000|2024-09-12 00:21:10|14354.06|14274.06|14355.81|14275.81|14355.81|14275.81|14353.81|14273.81|10
1726100480000|2024-09-12 00:21:20|14356.22|14276.22|14356.05|14276.05|14356.42|14276.42|14355.23|14275.23|10
1726100490000|2024-09-12 00:21:30|14355.89|14275.89|14356.37|14276.37|14356.37|14276.37|14355.69|14275.69|8
1726100500000|2024-09-12 00:21:40|14356.44|14276.44|14358.36|14278.36|14358.37|14278.37|14356.39|14276.39|9
1726100510000|2024-09-12 00:21:50|14358.19|14278.19|14359.27|14279.27|14359.27|14279.27|14358.19|14278.19|8
1726100520000|2024-09-12 00:22:00|14359.11|14279.11|14359.14|14279.14|14359.32|14279.32|14359.11|14279.11|7
1726100530000|2024-09-12 00:22:10|14359.45|14279.45|14360.83|14280.83|14360.83|14280.83|14359.4|14279.4|10
1726100540000|2024-09-12 00:22:20|14361.21|14281.21|14362.03|14282.03|14362.04|14282.04|14361.21|14281.21|9
1726100550000|2024-09-12 00:22:30|14361.97|14281.97|14360.25|14280.25|14361.97|14281.97|14360.25|14280.25|10
1726100560000|2024-09-12 00:22:40|14360.24|14280.24|14360.64|14280.64|14360.64|14280.64|14360.22|14280.22|10
1726100570000|2024-09-12 00:22:50|14360.55|14280.55|14360.49|14280.49|14360.71|14280.71|14360.14|14280.14|9
1726100580000|2024-09-12 00:23:00|14360.22|14280.22|14355.95|14275.95|14360.46|14280.46|14355.95|14275.95|10
1726100590000|2024-09-12 00:23:10|14355.37|14275.37|14354.22|14274.22|14355.37|14275.37|14353.91|14273.91|10
1726100600000|2024-09-12 00:23:20|14354.21|14274.21|14350.77|14270.77|14354.21|14274.21|14350.77|14270.77|10
1726100610000|2024-09-12 00:23:30|14351.17|14271.17|14350.4|14270.4|14351.49|14271.49|14350.35|14270.35|10
1726100620000|2024-09-12 00:23:40|14350.46|14270.46|14349.9|14269.9|14350.64|14270.64|14349.89|14269.89|10
1726100630000|2024-09-12 00:23:50|14349.83|14269.83|14347.76|14267.76|14349.83|14269.83|14347.48|14267.48|10
1726100640000|2024-09-12 00:24:00|14347.63|14267.63|14347.32|14267.32|14347.63|14267.63|14346.63|14266.63|10
1726100650000|2024-09-12 00:24:10|14347.84|14267.84|14349.51|14269.51|14349.51|14269.51|14347.84|14267.84|10
1726100660000|2024-09-12 00:24:20|14349.66|14269.66|14394.16|14314.16|14394.16|14314.16|14349.66|14269.66|10
1726100670000|2024-09-12 00:24:30|14394.14|14314.14|14406.48|14326.48|14409.91|14329.91|14394.14|14314.14|10
1726100680000|2024-09-12 00:24:40|14406.09|14326.09|14400.27|14320.27|14406.09|14326.09|14400.27|14320.27|10
1726100690000|2024-09-12 00:24:50|14400.35|14320.35|14400.5|14320.5|14402.15|14322.15|14399.87|14319.87|10
1726100700000|2024-09-12 00:25:00|14400.69|14320.69|14399.33|14319.33|14400.69|14320.69|14399.1|14319.1|10
1726100710000|2024-09-12 00:25:10|14398.81|14318.81|14401.15|14321.15|14401.51|14321.51|14398.81|14318.81|9
1726100720000|2024-09-12 00:25:20|14401.01|14321.01|14400.97|14320.97|14401.73|14321.73|14400.97|14320.97|10
1726100730000|2024-09-12 00:25:30|14401.25|14321.25|14401.77|14321.77|14403.41|14323.41|14401.25|14321.25|10
1726100740000|2024-09-12 00:25:40|14401.6|14321.6|14406.85|14326.85|14406.85|14326.85|14400.57|14320.57|9
1726100750000|2024-09-12 00:25:50|14406.84|14326.84|14408.27|14328.27|14408.47|14328.47|14406.84|14326.84|10
1726100760000|2024-09-12 00:26:00|14408.67|14328.67|14407.94|14327.94|14408.67|14328.67|14406.61|14326.61|10
1726100770000|2024-09-12 00:26:10|14408.28|14328.28|14410.79|14330.79|14411.33|14331.33|14408.28|14328.28|9
1726100780000|2024-09-12 00:26:20|14410.6|14330.6|14408.03|14328.03|14410.6|14330.6|14408.03|14328.03|10
1726100790000|2024-09-12 00:26:30|14407.92|14327.92|14406.19|14326.19|14407.92|14327.92|14405.97|14325.97|10
1726100800000|2024-09-12 00:26:40|14406.38|14326.38|14406.84|14326.84|14406.93|14326.93|14406.12|14326.12|10
1726100810000|2024-09-12 00:26:50|14406.89|14326.89|14404.03|14324.03|14407.11|14327.11|14404.03|14324.03|10
1726100820000|2024-09-12 00:27:00|14403.76|14323.76|14399.97|14319.97|14403.76|14323.76|14399.75|14319.75|10
1726100830000|2024-09-12 00:27:10|14400.02|14320.02|14398.27|14318.27|14401.28|14321.28|14398.13|14318.13|10
1726100840000|2024-09-12 00:27:20|14398.26|14318.26|14396.65|14316.65|14399.2|14319.2|14396.65|14316.65|10
1726100850000|2024-09-12 00:27:30|14396.37|14316.37|14394.22|14314.22|14396.37|14316.37|14394.22|14314.22|10
1726100860000|2024-09-12 00:27:40|14394.03|14314.03|14392.85|14312.85|14394.03|14314.03|14392.84|14312.84|9
1726100870000|2024-09-12 00:27:50|14392.86|14312.86|14388.1|14308.1|14392.9|14312.9|14388.1|14308.1|9
1726100880000|2024-09-12 00:28:00|14387.97|14307.97|14387.42|14307.42|14387.97|14307.97|14386.53|14306.53|10
1726100890000|2024-09-12 00:28:10|14387.27|14307.27|14386.21|14306.21|14387.49|14307.49|14386.21|14306.21|9
1726100900000|2024-09-12 00:28:20|14386.12|14306.12|14381.88|14301.88|14386.12|14306.12|14381.88|14301.88|10
1726100910000|2024-09-12 00:28:30|14379.89|14299.89|14379.19|14299.19|14379.89|14299.89|14378.7|14298.7|9
1726100920000|2024-09-12 00:28:40|14379.03|14299.03|14378.45|14298.45|14379.31|14299.31|14378.45|14298.45|10
1726100930000|2024-09-12 00:28:50|14378.97|14298.97|14379.06|14299.06|14379.06|14299.06|14378.74|14298.74|7
1726100940000|2024-09-12 00:29:00|14379.05|14299.05|14379.37|14299.37|14379.63|14299.63|14379.05|14299.05|9
1726100950000|2024-09-12 00:29:10|14379.51|14299.51|14382.7|14302.7|14382.7|14302.7|14379.22|14299.22|9
1726100960000|2024-09-12 00:29:20|14382.76|14302.76|14385.83|14305.83|14386.01|14306.01|14382.76|14302.76|10
1726100970000|2024-09-12 00:29:30|14385.91|14305.91|14390.24|14310.24|14390.24|14310.24|14385.91|14305.91|10
1726100980000|2024-09-12 00:29:40|14390.45|14310.45|14392.41|14312.41|14392.5|14312.5|14390.45|14310.45|9
1726100990000|2024-09-12 00:29:50|14393.82|14313.82|14397.07|14317.07|14397.07|14317.07|14393.82|14313.82|10
1726101000000|2024-09-12 00:30:00|14397.31|14317.31|14398.07|14318.07|14398.28|14318.28|14395.94|14315.94|10
1726101010000|2024-09-12 00:30:10|14398.16|14318.16|14401.25|14321.25|14401.38|14321.38|14397.68|14317.68|10
1726101020000|2024-09-12 00:30:20|14401.14|14321.14|14401.85|14321.85|14402.23|14322.23|14401.14|14321.14|10
1726101030000|2024-09-12 00:30:30|14401.66|14321.66|14400.18|14320.18|14401.79|14321.79|14399.98|14319.98|10
1726101040000|2024-09-12 00:30:40|14399.92|14319.92|14396.78|14316.78|14399.92|14319.92|14396.78|14316.78|9
1726101050000|2024-09-12 00:30:50|14396.64|14316.64|14395.32|14315.32|14396.66|14316.66|14395.32|14315.32|8
1726101060000|2024-09-12 00:31:00|14395.29|14315.29|14395.34|14315.34|14395.78|14315.78|14395.07|14315.07|10
1726101070000|2024-09-12 00:31:10|14395.32|14315.32|14395.13|14315.13|14395.32|14315.32|14395.05|14315.05|9
1726101080000|2024-09-12 00:31:20|14394.91|14314.91|14394.76|14314.76|14394.97|14314.97|14394.24|14314.24|10
1726101090000|2024-09-12 00:31:30|14394.86|14314.86|14394.35|14314.35|14394.96|14314.96|14394.35|14314.35|10
1726101100000|2024-09-12 00:31:40|14394.41|14314.41|14395.77|14315.77|14395.77|14315.77|14394.4|14314.4|8
1726101110000|2024-09-12 00:31:50|14395.85|14315.85|14395.37|14315.37|14395.85|14315.85|14395.37|14315.37|8
1726101120000|2024-09-12 00:32:00|14394.93|14314.93|14394.7|14314.7|14394.93|14314.93|14394.18|14314.18|9
1726101130000|2024-09-12 00:32:10|14394.72|14314.72|14392.5|14312.5|14395.16|14315.16|14392.5|14312.5|10
1726101140000|2024-09-12 00:32:20|14392.48|14312.48|14393.51|14313.51|14393.51|14313.51|14391.6|14311.6|10
1726101150000|2024-09-12 00:32:30|14393.72|14313.72|14393.95|14313.95|14393.95|14313.95|14393.61|14313.61|10
1726101160000|2024-09-12 00:32:40|14394.11|14314.11|14393.62|14313.62|14394.11|14314.11|14393.62|14313.62|10
1726101170000|2024-09-12 00:32:50|14393.49|14313.49|14394.61|14314.61|14394.61|14314.61|14393.49|14313.49|9
1726101180000|2024-09-12 00:33:00|14394.97|14314.97|14395.41|14315.41|14396.35|14316.35|14394.97|14314.97|10
1726101190000|2024-09-12 00:33:10|14395.36|14315.36|14395.55|14315.55|14395.89|14315.89|14395.17|14315.17|10
1726101200000|2024-09-12 00:33:20|14395.53|14315.53|14395.08|14315.08|14395.84|14315.84|14395.08|14315.08|10
1726101210000|2024-09-12 00:33:30|14394.9|14314.9|14392.45|14312.45|14394.9|14314.9|14392.45|14312.45|10
1726101220000|2024-09-12 00:33:40|14392.17|14312.17|14391.93|14311.93|14392.2|14312.2|14391.93|14311.93|9
1726101230000|2024-09-12 00:33:50|14391.74|14311.74|14391.31|14311.31|14392.03|14312.03|14391.31|14311.31|10
1726101240000|2024-09-12 00:34:00|14391.64|14311.64|14393.12|14313.12|14393.26|14313.26|14391.64|14311.64|10
1726101250000|2024-09-12 00:34:10|14392.98|14312.98|14392.57|14312.57|14393.35|14313.35|14392.57|14312.57|10
1726101260000|2024-09-12 00:34:20|14392.55|14312.55|14392.83|14312.83|14393.09|14313.09|14392.2|14312.2|8
1726101270000|2024-09-12 00:34:30|14392.87|14312.87|14391.94|14311.94|14393.17|14313.17|14391.94|14311.94|10
1726101280000|2024-09-12 00:34:40|14391.84|14311.84|14393.17|14313.17|14393.17|14313.17|14391.58|14311.58|10
1726101290000|2024-09-12 00:34:50|14393.23|14313.23|14395.54|14315.54|14395.54|14315.54|14393.23|14313.23|9
1726101300000|2024-09-12 00:35:00|14395.83|14315.83|14399.66|14319.66|14399.74|14319.74|14395.13|14315.13|10
1726101310000|2024-09-12 00:35:10|14399.9|14319.9|14405.13|14325.13|14405.28|14325.28|14399.8|14319.8|10
1726101320000|2024-09-12 00:35:20|14404.88|14324.88|14407.57|14327.57|14407.57|14327.57|14404.88|14324.88|10
1726101330000|2024-09-12 00:35:30|14407.98|14327.98|14414.07|14334.07|14414.07|14334.07|14407.98|14327.98|10
1726101340000|2024-09-12 00:35:40|14414.04|14334.04|14424.02|14344.02|14424.16|14344.16|14414.04|14334.04|10
1726101350000|2024-09-12 00:35:50|14424|14344|14424.65|14344.65|14424.65|14344.65|14422.85|14342.85|10
1726101360000|2024-09-12 00:36:00|14428.08|14348.08|14438.88|14358.88|14439.63|14359.63|14428.08|14348.08|10
1726101370000|2024-09-12 00:36:10|14438.35|14358.35|14439.7|14359.7|14439.7|14359.7|14438.35|14358.35|9
1726101380000|2024-09-12 00:36:20|14439.68|14359.68|14438.43|14358.43|14439.68|14359.68|14436.88|14356.88|10
1726101390000|2024-09-12 00:36:30|14439.22|14359.22|14439.94|14359.94|14441.17|14361.17|14439.22|14359.22|10
1726101400000|2024-09-12 00:36:40|14439.06|14359.06|14435.97|14355.97|14439.06|14359.06|14435.97|14355.97|10
1726101410000|2024-09-12 00:36:50|14436.16|14356.16|14438.51|14358.51|14438.51|14358.51|14435.69|14355.69|10
1726101420000|2024-09-12 00:37:00|14437.72|14357.72|14442.25|14362.25|14442.25|14362.25|14437.72|14357.72|10
1726101430000|2024-09-12 00:37:10|14442.72|14362.72|14443.33|14363.33|14443.6|14363.6|14442.36|14362.36|10
1726101440000|2024-09-12 00:37:20|14443.32|14363.32|14441.74|14361.74|14443.32|14363.32|14441.74|14361.74|10
1726101450000|2024-09-12 00:37:30|14441.73|14361.73|14437.47|14357.47|14441.73|14361.73|14437.47|14357.47|10
1726101460000|2024-09-12 00:37:40|14436.98|14356.98|14437.84|14357.84|14438.41|14358.41|14436.98|14356.98|10
1726101470000|2024-09-12 00:37:50|14437.4|14357.4|14438.09|14358.09|14438.82|14358.82|14437.4|14357.4|10
1726101480000|2024-09-12 00:38:00|14438.04|14358.04|14439.64|14359.64|14439.64|14359.64|14437.59|14357.59|10
1726101490000|2024-09-12 00:38:10|14439.89|14359.89|14441.15|14361.15|14441.17|14361.17|14439.89|14359.89|10
1726101500000|2024-09-12 00:38:20|14440.97|14360.97|14443.61|14363.61|14443.61|14363.61|14440.86|14360.86|10
1726101510000|2024-09-12 00:38:30|14443.83|14363.83|14447.35|14367.35|14447.35|14367.35|14443.83|14363.83|10
1726101520000|2024-09-12 00:38:40|14447.52|14367.52|14449.46|14369.46|14449.59|14369.59|14447.52|14367.52|10
1726101530000|2024-09-12 00:38:50|14449.4|14369.4|14450.41|14370.41|14450.41|14370.41|14449.4|14369.4|9
1726101540000|2024-09-12 00:39:00|14451.9|14371.9|14450.31|14370.31|14452.79|14372.79|14450.31|14370.31|10
1726101550000|2024-09-12 00:39:10|14450.35|14370.35|14447.1|14367.1|14450.35|14370.35|14447.1|14367.1|10
1726101560000|2024-09-12 00:39:20|14447.22|14367.22|14446.1|14366.1|14447.22|14367.22|14446.08|14366.08|9
1726101570000|2024-09-12 00:39:30|14446.58|14366.58|14448.23|14368.23|14448.7|14368.7|14446.37|14366.37|9
1726101580000|2024-09-12 00:39:40|14448.06|14368.06|14447.19|14367.19|14448.06|14368.06|14447.19|14367.19|10
1726101590000|2024-09-12 00:39:50|14447.23|14367.23|14447.4|14367.4|14448.04|14368.04|14447.23|14367.23|9
1726101600000|2024-09-12 00:40:00|14447.37|14367.37|14447.37|14367.37|14448.14|14368.14|14447.2|14367.2|9
1726101610000|2024-09-12 00:40:10|14447.15|14367.15|14445.2|14365.2|14447.15|14367.15|14445.2|14365.2|9
1726101620000|2024-09-12 00:40:20|14445.27|14365.27|14444.43|14364.43|14445.35|14365.35|14444.43|14364.43|10
1726101630000|2024-09-12 00:40:30|14444.27|14364.27|14443.65|14363.65|14444.53|14364.53|14443.56|14363.56|9
1726101640000|2024-09-12 00:40:40|14443.64|14363.64|14442.06|14362.06|14443.64|14363.64|14441.98|14361.98|9
1726101650000|2024-09-12 00:40:50|14442.26|14362.26|14440.95|14360.95|14442.49|14362.49|14440.95|14360.95|10
1726101660000|2024-09-12 00:41:00|14440.84|14360.84|14439.36|14359.36|14440.93|14360.93|14439.24|14359.24|10
1726101670000|2024-09-12 00:41:10|14438.93|14358.93|14440.8|14360.8|14440.8|14360.8|14438.93|14358.93|8
1726101680000|2024-09-12 00:41:20|14442.36|14362.36|14443.23|14363.23|14443.51|14363.51|14442.36|14362.36|10
1726101690000|2024-09-12 00:41:30|14443.08|14363.08|14444.63|14364.63|14444.99|14364.99|14443.08|14363.08|10
1726101700000|2024-09-12 00:41:40|14444.5|14364.5|14446.2|14366.2|14446.2|14366.2|14444.18|14364.18|10
1726101710000|2024-09-12 00:41:50|14446.74|14366.74|14448.45|14368.45|14448.45|14368.45|14446.4|14366.4|10
1726101720000|2024-09-12 00:42:00|14448.49|14368.49|14449.69|14369.69|14449.7|14369.7|14448.49|14368.49|10
1726101730000|2024-09-12 00:42:10|14450.9|14370.9|14454.66|14374.66|14454.66|14374.66|14450.63|14370.63|10
1726101740000|2024-09-12 00:42:20|14454.7|14374.7|14460.36|14380.36|14460.36|14380.36|14454.69|14374.69|10
1726101750000|2024-09-12 00:42:30|14460.47|14380.47|14461.51|14381.51|14461.59|14381.59|14460.47|14380.47|10
1726101760000|2024-09-12 00:42:40|14461.2|14381.2|14465.27|14385.27|14465.27|14385.27|14461.2|14381.2|10
1726101770000|2024-09-12 00:42:50|14466.22|14386.22|14465.64|14385.64|14467.89|14387.89|14465.64|14385.64|10
1726101780000|2024-09-12 00:43:00|14465.44|14385.44|14465.55|14385.55|14466.18|14386.18|14465.42|14385.42|10
1726101790000|2024-09-12 00:43:10|14465.7|14385.7|14461.97|14381.97|14465.79|14385.79|14461.97|14381.97|9
1726101800000|2024-09-12 00:43:20|14461.94|14381.94|14461.1|14381.1|14462.04|14382.04|14461.1|14381.1|9
1726101810000|2024-09-12 00:43:30|14460.98|14380.98|14460|14380|14461.04|14381.04|14460|14380|9
1726101820000|2024-09-12 00:43:40|14459.93|14379.93|14462.19|14382.19|14462.49|14382.49|14459.93|14379.93|10
1726101830000|2024-09-12 00:43:50|14463.26|14383.26|14465.17|14385.17|14465.17|14385.17|14463.09|14383.09|10
1726101840000|2024-09-12 00:44:00|14465.61|14385.61|14467.68|14387.68|14467.77|14387.77|14465.61|14385.61|10
1726101850000|2024-09-12 00:44:10|14467.91|14387.91|14467.63|14387.63|14467.97|14387.97|14467.63|14387.63|8
1726101860000|2024-09-12 00:44:20|14467.71|14387.71|14468.72|14388.72|14468.72|14388.72|14466.61|14386.61|9
1726101870000|2024-09-12 00:44:30|14469.9|14389.9|14470.68|14390.68|14470.68|14390.68|14469.87|14389.87|9
1726101880000|2024-09-12 00:44:40|14470.55|14390.55|14472.64|14392.64|14472.64|14392.64|14469.86|14389.86|10
1726101890000|2024-09-12 00:44:50|14472.88|14392.88|14475.37|14395.37|14475.37|14395.37|14472.88|14392.88|10
1726101900000|2024-09-12 00:45:00|14475.46|14395.46|14475.89|14395.89|14475.89|14395.89|14474.94|14394.94|9
1726101910000|2024-09-12 00:45:10|14475.9|14395.9|14475.44|14395.44|14475.9|14395.9|14475.32|14395.32|9
1726101920000|2024-09-12 00:45:20|14475.53|14395.53|14474.93|14394.93|14476.66|14396.66|14474.93|14394.93|10
1726101930000|2024-09-12 00:45:30|14474.55|14394.55|14472.91|14392.91|14474.55|14394.55|14472.91|14392.91|10
1726101940000|2024-09-12 00:45:40|14472.93|14392.93|14471.68|14391.68|14472.93|14392.93|14471.63|14391.63|10
1726101950000|2024-09-12 00:45:50|14472.05|14392.05|14468.84|14388.84|14472.38|14392.38|14468.84|14388.84|10
1726101960000|2024-09-12 00:46:00|14468.67|14388.67|14467.14|14387.14|14468.67|14388.67|14466.84|14386.84|10
1726101970000|2024-09-12 00:46:10|14467.12|14387.12|14466.67|14386.67|14467.32|14387.32|14466.37|14386.37|9
1726101980000|2024-09-12 00:46:20|14466.62|14386.62|14466.4|14386.4|14466.62|14386.62|14466.27|14386.27|10
1726101990000|2024-09-12 00:46:30|14466.47|14386.47|14465.68|14385.68|14466.5|14386.5|14465.6|14385.6|10
1726102000000|2024-09-12 00:46:40|14466.28|14386.28|14467.65|14387.65|14467.65|14387.65|14466.28|14386.28|10
1726102010000|2024-09-12 00:46:50|14468.08|14388.08|14465.58|14385.58|14468.08|14388.08|14465.58|14385.58|10
1726102020000|2024-09-12 00:47:00|14465.41|14385.41|14459.89|14379.89|14465.41|14385.41|14459.89|14379.89|9
1726102030000|2024-09-12 00:47:10|14460.03|14380.03|14457.19|14377.19|14460.16|14380.16|14457.19|14377.19|10
1726102040000|2024-09-12 00:47:20|14456.74|14376.74|14454.4|14374.4|14456.74|14376.74|14454.4|14374.4|10
1726102050000|2024-09-12 00:47:30|14454.43|14374.43|14455.22|14375.22|14455.22|14375.22|14453.97|14373.97|10
1726102060000|2024-09-12 00:47:40|14455.16|14375.16|14453.82|14373.82|14455.16|14375.16|14453.67|14373.67|10
1726102070000|2024-09-12 00:47:50|14453.95|14373.95|14453.1|14373.1|14453.95|14373.95|14453|14373|10
1726102080000|2024-09-12 00:48:00|14452.93|14372.93|14454.17|14374.17|14454.26|14374.26|14452.93|14372.93|10
1726102090000|2024-09-12 00:48:10|14454.4|14374.4|14455.67|14375.67|14455.73|14375.73|14454.4|14374.4|9
1726102100000|2024-09-12 00:48:20|14455.8|14375.8|14454.5|14374.5|14456.36|14376.36|14454.02|14374.02|10
1726102110000|2024-09-12 00:48:30|14454.22|14374.22|14452.6|14372.6|14454.22|14374.22|14452.6|14372.6|10
1726102120000|2024-09-12 00:48:40|14452.54|14372.54|14453.65|14373.65|14453.65|14373.65|14452.04|14372.04|10
1726102130000|2024-09-12 00:48:50|14453.94|14373.94|14454.53|14374.53|14454.62|14374.62|14453.94|14373.94|10
1726102140000|2024-09-12 00:49:00|14454.58|14374.58|14454.24|14374.24|14454.72|14374.72|14454.21|14374.21|8
1726102150000|2024-09-12 00:49:10|14454.08|14374.08|14453.26|14373.26|14454.08|14374.08|14453.07|14373.07|10
1726102160000|2024-09-12 00:49:20|14453.24|14373.24|14451.84|14371.84|14453.25|14373.25|14451.81|14371.81|9
1726102170000|2024-09-12 00:49:30|14452.11|14372.11|14451.92|14371.92|14452.16|14372.16|14451.78|14371.78|10
1726102180000|2024-09-12 00:49:40|14451.95|14371.95|14451.47|14371.47|14451.95|14371.95|14451.45|14371.45|8
1726102190000|2024-09-12 00:49:50|14451.63|14371.63|14451.86|14371.86|14451.86|14371.86|14451.53|14371.53|9
1726102200000|2024-09-12 00:50:00|14451.87|14371.87|14450.19|14370.19|14451.99|14371.99|14450.19|14370.19|9
1726102210000|2024-09-12 00:50:10|14450.15|14370.15|14451.37|14371.37|14451.38|14371.38|14450.14|14370.14|9
1726102220000|2024-09-12 00:50:20|14452.6|14372.6|14458.53|14378.53|14458.53|14378.53|14452.6|14372.6|10
1726102230000|2024-09-12 00:50:30|14458.68|14378.68|14456.9|14376.9|14459.08|14379.08|14456.9|14376.9|10
1726102240000|2024-09-12 00:50:40|14456.96|14376.96|14457.6|14377.6|14457.6|14377.6|14456.92|14376.92|10
1726102250000|2024-09-12 00:50:50|14457.62|14377.62|14458.59|14378.59|14458.74|14378.74|14457.62|14377.62|9
1726102260000|2024-09-12 00:51:00|14459.12|14379.12|14458.72|14378.72|14459.63|14379.63|14458.53|14378.53|9
1726102270000|2024-09-12 00:51:10|14458.75|14378.75|14458.64|14378.64|14458.75|14378.75|14458.06|14378.06|10
1726102280000|2024-09-12 00:51:20|14458.73|14378.73|14460.88|14380.88|14461.02|14381.02|14458.73|14378.73|10
1726102290000|2024-09-12 00:51:30|14461.05|14381.05|14461.26|14381.26|14461.44|14381.44|14460.98|14380.98|10
1726102300000|2024-09-12 00:51:40|14461.08|14381.08|14459.41|14379.41|14461.08|14381.08|14459.41|14379.41|9
1726102310000|2024-09-12 00:51:50|14459.2|14379.2|14458.03|14378.03|14459.26|14379.26|14457.6|14377.6|10
1726102320000|2024-09-12 00:52:00|14457.5|14377.5|14455.95|14375.95|14457.64|14377.64|14455.95|14375.95|10
1726102330000|2024-09-12 00:52:10|14455.66|14375.66|14454.1|14374.1|14455.66|14375.66|14454.03|14374.03|10
1726102340000|2024-09-12 00:52:20|14453.43|14373.43|14450.71|14370.71|14453.43|14373.43|14450.71|14370.71|10
1726102350000|2024-09-12 00:52:30|14450.08|14370.08|14448.06|14368.06|14450.08|14370.08|14448.06|14368.06|10
1726102360000|2024-09-12 00:52:40|14448.4|14368.4|14448.02|14368.02|14448.4|14368.4|14447.94|14367.94|9
1726102370000|2024-09-12 00:52:50|14447.5|14367.5|14444.71|14364.71|14447.5|14367.5|14444.25|14364.25|9
1726102380000|2024-09-12 00:53:00|14443.7|14363.7|14438.95|14358.95|14443.7|14363.7|14438.95|14358.95|9
1726102390000|2024-09-12 00:53:10|14438.84|14358.84|14441.88|14361.88|14441.88|14361.88|14438.77|14358.77|10
1726102400000|2024-09-12 00:53:20|14441.8|14361.8|14436.39|14356.39|14441.9|14361.9|14436.39|14356.39|10
1726102410000|2024-09-12 00:53:30|14435.16|14355.16|14433.35|14353.35|14435.16|14355.16|14433.35|14353.35|10
1726102420000|2024-09-12 00:53:40|14433.49|14353.49|14433.32|14353.32|14434.63|14354.63|14433.32|14353.32|8
1726102430000|2024-09-12 00:53:50|14433.43|14353.43|14432.13|14352.13|14433.43|14353.43|14432.13|14352.13|9
1726102440000|2024-09-12 00:54:00|14431.76|14351.76|14431.72|14351.72|14431.85|14351.85|14431.49|14351.49|10
1726102450000|2024-09-12 00:54:10|14431.7|14351.7|14426.87|14346.87|14431.7|14351.7|14426.87|14346.87|10
1726102460000|2024-09-12 00:54:20|14427.22|14347.22|14427.14|14347.14|14427.3|14347.3|14426.57|14346.57|10
1726102470000|2024-09-12 00:54:30|14426.62|14346.62|14427.29|14347.29|14427.29|14347.29|14426.26|14346.26|10
1726102480000|2024-09-12 00:54:40|14427.45|14347.45|14425.03|14345.03|14427.45|14347.45|14424.97|14344.97|10
1726102490000|2024-09-12 00:54:50|14424.91|14344.91|14421.33|14341.33|14425.19|14345.19|14421.33|14341.33|10
1726102500000|2024-09-12 00:55:00|14421.28|14341.28|14420.89|14340.89|14421.42|14341.42|14420.38|14340.38|10
1726102510000|2024-09-12 00:55:10|14420.73|14340.73|14419.91|14339.91|14420.88|14340.88|14419.91|14339.91|10
1726102520000|2024-09-12 00:55:20|14419.62|14339.62|14420.78|14340.78|14420.78|14340.78|14419.62|14339.62|10
1726102530000|2024-09-12 00:55:30|14421.85|14341.85|14423.1|14343.1|14423.1|14343.1|14421.85|14341.85|10
1726102540000|2024-09-12 00:55:40|14423.24|14343.24|14425.05|14345.05|14425.05|14345.05|14423.24|14343.24|9
1726102550000|2024-09-12 00:55:50|14425.41|14345.41|14428.34|14348.34|14428.34|14348.34|14425.41|14345.41|10
1726102560000|2024-09-12 00:56:00|14428.43|14348.43|14429.8|14349.8|14429.81|14349.81|14428.14|14348.14|9
1726102570000|2024-09-12 00:56:10|14429.66|14349.66|14430.45|14350.45|14430.45|14350.45|14429.37|14349.37|10
1726102580000|2024-09-12 00:56:20|14430.64|14350.64|14430.97|14350.97|14430.98|14350.98|14430.64|14350.64|9
1726102590000|2024-09-12 00:56:30|14430.96|14350.96|14430.85|14350.85|14430.96|14350.96|14430.8|14350.8|7
1726102600000|2024-09-12 00:56:40|14430.83|14350.83|14429.1|14349.1|14430.85|14350.85|14429.1|14349.1|8
1726102610000|2024-09-12 00:56:50|14429.06|14349.06|14430.07|14350.07|14430.19|14350.19|14429.06|14349.06|10
1726102620000|2024-09-12 00:57:00|14429.86|14349.86|14429.41|14349.41|14429.87|14349.87|14429.41|14349.41|9
1726102630000|2024-09-12 00:57:10|14429.3|14349.3|14429.59|14349.59|14429.59|14349.59|14428.9|14348.9|10
1726102640000|2024-09-12 00:57:20|14430.08|14350.08|14429.89|14349.89|14430.32|14350.32|14429.26|14349.26|10
1726102650000|2024-09-12 00:57:30|14429.95|14349.95|14429.65|14349.65|14429.95|14349.95|14429.63|14349.63|8
1726102660000|2024-09-12 00:57:40|14429.85|14349.85|14429.39|14349.39|14430.13|14350.13|14429.39|14349.39|10
1726102670000|2024-09-12 00:57:50|14429.35|14349.35|14429.46|14349.46|14429.46|14349.46|14429.24|14349.24|7
1726102680000|2024-09-12 00:58:00|14429.56|14349.56|14428.91|14348.91|14429.59|14349.59|14428.58|14348.58|10
1726102690000|2024-09-12 00:58:10|14428.28|14348.28|14426.78|14346.78|14428.28|14348.28|14426.77|14346.77|9
1726102700000|2024-09-12 00:58:20|14426.37|14346.37|14425.46|14345.46|14426.37|14346.37|14425.41|14345.41|9
1726102710000|2024-09-12 00:58:30|14425.69|14345.69|14425.08|14345.08|14426.13|14346.13|14425.08|14345.08|10
1726102720000|2024-09-12 00:58:40|14425.13|14345.13|14424.63|14344.63|14425.13|14345.13|14424.63|14344.63|8
1726102730000|2024-09-12 00:58:50|14424.65|14344.65|14424.27|14344.27|14424.65|14344.65|14424.27|14344.27|8
1726102740000|2024-09-12 00:59:00|14424.26|14344.26|14424.42|14344.42|14424.43|14344.43|14424.2|14344.2|6
1726102750000|2024-09-12 00:59:10|14424.43|14344.43|14424.12|14344.12|14424.47|14344.47|14424.12|14344.12|9
1726102760000|2024-09-12 00:59:20|14424.19|14344.19|14424.86|14344.86|14424.9|14344.9|14423.7|14343.7|9
1726102770000|2024-09-12 00:59:30|14424.49|14344.49|14422.88|14342.88|14424.87|14344.87|14422.88|14342.88|10
1726102780000|2024-09-12 00:59:40|14422.99|14342.99|14423.17|14343.17|14423.17|14343.17|14422.75|14342.75|10
1726102790000|2024-09-12 00:59:50|14423.28|14343.28|14422.39|14342.39|14423.41|14343.41|14422.39|14342.39|10
1726102800000|2024-09-12 01:00:00|14422.24|14342.24|14423.74|14343.74|14423.74|14343.74|14422.14|14342.14|10
1726102810000|2024-09-12 01:00:10|14424.12|14344.12|14428.1|14348.1|14428.1|14348.1|14424.12|14344.12|10
1726102820000|2024-09-12 01:00:20|14428.46|14348.46|14430.09|14350.09|14430.11|14350.11|14428.46|14348.46|9
1726102830000|2024-09-12 01:00:30|14430.13|14350.13|14430.9|14350.9|14430.9|14350.9|14430.02|14350.02|9
1726102840000|2024-09-12 01:00:40|14430.88|14350.88|14433.99|14353.99|14433.99|14353.99|14430.88|14350.88|10
1726102850000|2024-09-12 01:00:50|14434.25|14354.25|14438.74|14358.74|14439.05|14359.05|14434.25|14354.25|10
1726102860000|2024-09-12 01:01:00|14438.66|14358.66|14441.12|14361.12|14441.12|14361.12|14438.66|14358.66|9
1726102870000|2024-09-12 01:01:10|14441.59|14361.59|14442.07|14362.07|14443.03|14363.03|14441.59|14361.59|10
1726102880000|2024-09-12 01:01:20|14442.12|14362.12|14444.1|14364.1|14444.1|14364.1|14441.98|14361.98|10
1726102890000|2024-09-12 01:01:30|14444.06|14364.06|14447.75|14367.75|14447.75|14367.75|14444.06|14364.06|10
1726102900000|2024-09-12 01:01:40|14447.85|14367.85|14449.29|14369.29|14449.29|14369.29|14447.85|14367.85|10
1726102910000|2024-09-12 01:01:50|14449.28|14369.28|14450.2|14370.2|14450.25|14370.25|14449.28|14369.28|10
1726102920000|2024-09-12 01:02:00|14450.22|14370.22|14451.54|14371.54|14451.57|14371.57|14450.22|14370.22|10
1726102930000|2024-09-12 01:02:10|14452.58|14372.58|14452.95|14372.95|14453.68|14373.68|14452.58|14372.58|10
1726102940000|2024-09-12 01:02:20|14452.81|14372.81|14452.77|14372.77|14453.36|14373.36|14452.63|14372.63|9
1726102950000|2024-09-12 01:02:30|14452.82|14372.82|14453.08|14373.08|14453.18|14373.18|14452.82|14372.82|8
1726102960000|2024-09-12 01:02:40|14453.07|14373.07|14451.3|14371.3|14453.07|14373.07|14451.3|14371.3|8
1726102970000|2024-09-12 01:02:50|14451.15|14371.15|14452.6|14372.6|14452.6|14372.6|14451.15|14371.15|10
1726102980000|2024-09-12 01:03:00|14452.37|14372.37|14453.16|14373.16|14453.16|14373.16|14452.37|14372.37|10
1726102990000|2024-09-12 01:03:10|14453.52|14373.52|14453.34|14373.34|14453.52|14373.52|14453.04|14373.04|10
1726103000000|2024-09-12 01:03:20|14453.23|14373.23|14451.97|14371.97|14453.23|14373.23|14451.97|14371.97|10
1726103010000|2024-09-12 01:03:30|14451.7|14371.7|14448.79|14368.79|14451.92|14371.92|14448.79|14368.79|10
1726103020000|2024-09-12 01:03:40|14448.7|14368.7|14449.54|14369.54|14449.54|14369.54|14448.7|14368.7|10
1726103030000|2024-09-12 01:03:50|14449.67|14369.67|14449.82|14369.82|14449.89|14369.89|14449.65|14369.65|6
1726103040000|2024-09-12 01:04:00|14450.18|14370.18|14449.62|14369.62|14450.2|14370.2|14449.59|14369.59|8
1726103050000|2024-09-12 01:04:10|14449.68|14369.68|14448.77|14368.77|14449.68|14369.68|14448.33|14368.33|10
1726103060000|2024-09-12 01:04:20|14448.61|14368.61|14448.87|14368.87|14448.87|14368.87|14448.52|14368.52|8
1726103070000|2024-09-12 01:04:30|14448.88|14368.88|14452.83|14372.83|14452.83|14372.83|14448.88|14368.88|10
1726103080000|2024-09-12 01:04:40|14452.76|14372.76|14451.76|14371.76|14452.76|14372.76|14451.76|14371.76|10
1726103090000|2024-09-12 01:04:50|14451.75|14371.75|14449.68|14369.68|14451.75|14371.75|14449.61|14369.61|10
1726103100000|2024-09-12 01:05:00|14450.07|14370.07|14452.16|14372.16|14452.35|14372.35|14450.07|14370.07|10
1726103110000|2024-09-12 01:05:10|14452.2|14372.2|14452.83|14372.83|14453.25|14373.25|14452.2|14372.2|10
1726103120000|2024-09-12 01:05:20|14453.01|14373.01|14451.02|14371.02|14453.26|14373.26|14451.02|14371.02|10
1726103130000|2024-09-12 01:05:30|14450.73|14370.73|14449.86|14369.86|14450.73|14370.73|14449.86|14369.86|10
1726103140000|2024-09-12 01:05:40|14449.94|14369.94|14452.11|14372.11|14452.11|14372.11|14449.84|14369.84|10
1726103150000|2024-09-12 01:05:50|14452.02|14372.02|14453.62|14373.62|14453.62|14373.62|14451.77|14371.77|10
1726103160000|2024-09-12 01:06:00|14452.83|14372.83|14451.28|14371.28|14452.83|14372.83|14451.24|14371.24|10
1726103170000|2024-09-12 01:06:10|14451|14371|14450.16|14370.16|14451|14371|14450.13|14370.13|9
1726103180000|2024-09-12 01:06:20|14450.11|14370.11|14449.5|14369.5|14450.11|14370.11|14449.18|14369.18|9
1726103190000|2024-09-12 01:06:30|14449.7|14369.7|14449.14|14369.14|14449.89|14369.89|14449.14|14369.14|9
1726103200000|2024-09-12 01:06:40|14449.15|14369.15|14447.1|14367.1|14449.15|14369.15|14447.1|14367.1|10
1726103210000|2024-09-12 01:06:50|14446.61|14366.61|14445.36|14365.36|14446.62|14366.62|14445.28|14365.28|10
1726103220000|2024-09-12 01:07:00|14444.56|14364.56|14443.06|14363.06|14444.6|14364.6|14443.06|14363.06|10
1726103230000|2024-09-12 01:07:10|14443.17|14363.17|14440.76|14360.76|14443.17|14363.17|14440.76|14360.76|10
1726103240000|2024-09-12 01:07:20|14440.07|14360.07|14438.32|14358.32|14440.07|14360.07|14438.32|14358.32|10
1726103250000|2024-09-12 01:07:30|14438.28|14358.28|14439.13|14359.13|14439.13|14359.13|14438.25|14358.25|10
1726103260000|2024-09-12 01:07:40|14439.11|14359.11|14440.5|14360.5|14440.5|14360.5|14439.11|14359.11|10
1726103270000|2024-09-12 01:07:50|14440.64|14360.64|14442.98|14362.98|14442.99|14362.99|14440.64|14360.64|6
1726103280000|2024-09-12 01:08:00|14443|14363|14443.79|14363.79|14443.79|14363.79|14442.89|14362.89|10
1726103290000|2024-09-12 01:08:10|14444.14|14364.14|14445.45|14365.45|14445.48|14365.48|14443.91|14363.91|10
1726103300000|2024-09-12 01:08:20|14445.28|14365.28|14445.52|14365.52|14445.73|14365.73|14445.27|14365.27|9
1726103310000|2024-09-12 01:08:30|14445.51|14365.51|14444.63|14364.63|14445.51|14365.51|14444.63|14364.63|7
1726103320000|2024-09-12 01:08:40|14444.64|14364.64|14443.21|14363.21|14444.66|14364.66|14443.15|14363.15|8
1726103330000|2024-09-12 01:08:50|14443.38|14363.38|14441.88|14361.88|14443.38|14363.38|14441.88|14361.88|8
1726103340000|2024-09-12 01:09:00|14441.86|14361.86|14443.79|14363.79|14443.79|14363.79|14441.34|14361.34|9
1726103350000|2024-09-12 01:09:10|14443.94|14363.94|14446.06|14366.06|14446.06|14366.06|14443.94|14363.94|10
1726103360000|2024-09-12 01:09:20|14446.05|14366.05|14445.48|14365.48|14446.63|14366.63|14445.48|14365.48|10
1726103370000|2024-09-12 01:09:30|14445.45|14365.45|14446.41|14366.41|14446.49|14366.49|14445.42|14365.42|9
1726103380000|2024-09-12 01:09:40|14446.3|14366.3|14446.06|14366.06|14446.51|14366.51|14445.97|14365.97|10
1726103390000|2024-09-12 01:09:50|14446.1|14366.1|14444.72|14364.72|14446.43|14366.43|14444.71|14364.71|10
1726103400000|2024-09-12 01:10:00|14444.71|14364.71|14447.08|14367.08|14448.34|14368.34|14444.58|14364.58|9
1726103410000|2024-09-12 01:10:10|14447.35|14367.35|14450.09|14370.09|14450.21|14370.21|14447.35|14367.35|10
1726103420000|2024-09-12 01:10:20|14450.08|14370.08|14445.98|14365.98|14450.08|14370.08|14445.98|14365.98|9
1726103430000|2024-09-12 01:10:30|14445.39|14365.39|14444.64|14364.64|14445.39|14365.39|14444.62|14364.62|10
1726103440000|2024-09-12 01:10:40|14444.63|14364.63|14444|14364|14444.95|14364.95|14443.99|14363.99|9
1726103450000|2024-09-12 01:10:50|14444.3|14364.3|14443.22|14363.22|14444.34|14364.34|14442.93|14362.93|10
1726103460000|2024-09-12 01:11:00|14443.16|14363.16|14445.51|14365.51|14445.51|14365.51|14443.16|14363.16|10
1726103470000|2024-09-12 01:11:10|14446.26|14366.26|14448.66|14368.66|14448.66|14368.66|14446.26|14366.26|10
1726103480000|2024-09-12 01:11:20|14448.69|14368.69|14451.36|14371.36|14451.36|14371.36|14448.69|14368.69|10
1726103490000|2024-09-12 01:11:30|14451.44|14371.44|14450.48|14370.48|14451.92|14371.92|14450.48|14370.48|9
1726103500000|2024-09-12 01:11:40|14450.34|14370.34|14449.77|14369.77|14450.49|14370.49|14449.66|14369.66|9
1726103510000|2024-09-12 01:11:50|14449.51|14369.51|14451.32|14371.32|14451.33|14371.33|14449.51|14369.51|9
1726103520000|2024-09-12 01:12:00|14451.23|14371.23|14449.03|14369.03|14451.59|14371.59|14449.03|14369.03|10
1726103530000|2024-09-12 01:12:10|14448.72|14368.72|14445.93|14365.93|14448.72|14368.72|14445.86|14365.86|10
1726103540000|2024-09-12 01:12:20|14445.89|14365.89|14445.48|14365.48|14445.89|14365.89|14445.1|14365.1|10
1726103550000|2024-09-12 01:12:30|14445.07|14365.07|14445.4|14365.4|14445.4|14365.4|14445.06|14365.06|8
1726103560000|2024-09-12 01:12:40|14445.15|14365.15|14445.35|14365.35|14445.47|14365.47|14445.08|14365.08|9
1726103570000|2024-09-12 01:12:50|14445.27|14365.27|14442.33|14362.33|14445.27|14365.27|14442.33|14362.33|8
1726103580000|2024-09-12 01:13:00|14442.01|14362.01|14441.57|14361.57|14442.02|14362.02|14441.1|14361.1|10
1726103590000|2024-09-12 01:13:10|14441.02|14361.02|14439.81|14359.81|14441.02|14361.02|14439.34|14359.34|10
1726103600000|2024-09-12 01:13:20|14439.87|14359.87|14439.91|14359.91|14439.95|14359.95|14438.6|14358.6|8
1726103610000|2024-09-12 01:13:30|14439.85|14359.85|14440.71|14360.71|14440.71|14360.71|14439.85|14359.85|8
1726103620000|2024-09-12 01:13:40|14440.54|14360.54|14440.55|14360.55|14440.58|14360.58|14440.24|14360.24|9
1726103630000|2024-09-12 01:13:50|14440.53|14360.53|14438.91|14358.91|14440.78|14360.78|14438.91|14358.91|10
1726103640000|2024-09-12 01:14:00|14438.66|14358.66|14436.96|14356.96|14438.66|14358.66|14436.76|14356.76|10
1726103650000|2024-09-12 01:14:10|14436.63|14356.63|14436.68|14356.68|14436.68|14356.68|14436.18|14356.18|9
1726103660000|2024-09-12 01:14:20|14437.14|14357.14|14436.48|14356.48|14437.4|14357.4|14436.48|14356.48|10
1726103670000|2024-09-12 01:14:30|14436.55|14356.55|14437.33|14357.33|14437.33|14357.33|14436.48|14356.48|10
1726103680000|2024-09-12 01:14:40|14437.54|14357.54|14437.21|14357.21|14437.54|14357.54|14437|14357|9
1726103690000|2024-09-12 01:14:50|14437.18|14357.18|14436.77|14356.77|14437.37|14357.37|14436.77|14356.77|10
1726103700000|2024-09-12 01:15:00|14436.87|14356.87|14436.96|14356.96|14437.41|14357.41|14436.87|14356.87|10
1726103710000|2024-09-12 01:15:10|14436.98|14356.98|14437.26|14357.26|14437.31|14357.31|14436.79|14356.79|10
1726103720000|2024-09-12 01:15:20|14437.67|14357.67|14440.31|14360.31|14440.31|14360.31|14437.67|14357.67|10
1726103730000|2024-09-12 01:15:30|14440.36|14360.36|14441.86|14361.86|14441.86|14361.86|14440.36|14360.36|10
1726103740000|2024-09-12 01:15:40|14441.99|14361.99|14441.87|14361.87|14442.46|14362.46|14441.55|14361.55|10
1726103750000|2024-09-12 01:15:50|14442.05|14362.05|14445.76|14365.76|14445.76|14365.76|14442.05|14362.05|10
1726103760000|2024-09-12 01:16:00|14445.9|14365.9|14448.38|14368.38|14448.67|14368.67|14445.9|14365.9|10
1726103770000|2024-09-12 01:16:10|14448.22|14368.22|14447.69|14367.69|14448.39|14368.39|14447.69|14367.69|10
1726103780000|2024-09-12 01:16:20|14447.22|14367.22|14447.59|14367.59|14448.95|14368.95|14447.14|14367.14|10
1726103790000|2024-09-12 01:16:30|14448.41|14368.41|14451.3|14371.3|14451.3|14371.3|14448.41|14368.41|9
1726103800000|2024-09-12 01:16:40|14451.28|14371.28|14450.1|14370.1|14451.29|14371.29|14450.1|14370.1|9
1726103810000|2024-09-12 01:16:50|14450.83|14370.83|14450.54|14370.54|14450.91|14370.91|14450.5|14370.5|9
1726103820000|2024-09-12 01:17:00|14450.53|14370.53|14450.74|14370.74|14450.74|14370.74|14450.04|14370.04|10
1726103830000|2024-09-12 01:17:10|14450.85|14370.85|14451.68|14371.68|14451.85|14371.85|14450.84|14370.84|8
1726103840000|2024-09-12 01:17:20|14451.59|14371.59|14453.53|14373.53|14453.7|14373.7|14451.59|14371.59|9
1726103850000|2024-09-12 01:17:30|14453.57|14373.57|14451.97|14371.97|14453.94|14373.94|14451.97|14371.97|10
1726103860000|2024-09-12 01:17:40|14451.85|14371.85|14450.05|14370.05|14451.85|14371.85|14449.5|14369.5|9
1726103870000|2024-09-12 01:17:50|14450.27|14370.27|14455.99|14375.99|14455.99|14375.99|14450.19|14370.19|9
1726103880000|2024-09-12 01:18:00|14456.68|14376.68|14456.88|14376.88|14457.49|14377.49|14456.68|14376.68|10
1726103890000|2024-09-12 01:18:10|14456.9|14376.9|14456.78|14376.78|14456.96|14376.96|14456.67|14376.67|9
1726103900000|2024-09-12 01:18:20|14456.49|14376.49|14457.13|14377.13|14457.41|14377.41|14456.17|14376.17|10
1726103910000|2024-09-12 01:18:30|14456.98|14376.98|14453.62|14373.62|14456.98|14376.98|14453.62|14373.62|10
1726103920000|2024-09-12 01:18:40|14452.97|14372.97|14451.34|14371.34|14453.42|14373.42|14451.17|14371.17|9
1726103930000|2024-09-12 01:18:50|14450.55|14370.55|14450.15|14370.15|14450.55|14370.55|14450.06|14370.06|10
1726103940000|2024-09-12 01:19:00|14450.14|14370.14|14450.53|14370.53|14451.17|14371.17|14450.14|14370.14|10
1726103950000|2024-09-12 01:19:10|14450.54|14370.54|14449.8|14369.8|14450.76|14370.76|14449.8|14369.8|10
1726103960000|2024-09-12 01:19:20|14449.88|14369.88|14449.76|14369.76|14450.46|14370.46|14449.76|14369.76|10
1726103970000|2024-09-12 01:19:30|14449.68|14369.68|14447.75|14367.75|14449.68|14369.68|14447.71|14367.71|10
1726103980000|2024-09-12 01:19:40|14447.67|14367.67|14446.61|14366.61|14447.67|14367.67|14446.55|14366.55|8
1726103990000|2024-09-12 01:19:50|14446.92|14366.92|14446.51|14366.51|14446.93|14366.93|14446.02|14366.02|10
1726104000000|2024-09-12 01:20:00|14446.29|14366.29|14444.78|14364.78|14446.3|14366.3|14444.78|14364.78|9
1726104010000|2024-09-12 01:20:10|14444.61|14364.61|14443.8|14363.8|14444.61|14364.61|14443.77|14363.77|9
1726104020000|2024-09-12 01:20:20|14443.68|14363.68|14443.74|14363.74|14444.48|14364.48|14443.67|14363.67|9
1726104030000|2024-09-12 01:20:30|14443.53|14363.53|14441.83|14361.83|14443.84|14363.84|14441.83|14361.83|10
1726104040000|2024-09-12 01:20:40|14441.7|14361.7|14441.07|14361.07|14441.93|14361.93|14441.07|14361.07|10
1726104050000|2024-09-12 01:20:50|14440.79|14360.79|14440.58|14360.58|14440.79|14360.79|14440.17|14360.17|9
1726104060000|2024-09-12 01:21:00|14440.63|14360.63|14438.31|14358.31|14440.63|14360.63|14438.31|14358.31|9
1726104070000|2024-09-12 01:21:10|14438.15|14358.15|14440.18|14360.18|14440.18|14360.18|14438.14|14358.14|9
1726104080000|2024-09-12 01:21:20|14440.9|14360.9|14442.38|14362.38|14442.61|14362.61|14440.73|14360.73|10
1726104090000|2024-09-12 01:21:30|14442.12|14362.12|14444.12|14364.12|14444.12|14364.12|14441.61|14361.61|10
1726104100000|2024-09-12 01:21:40|14444.35|14364.35|14443.87|14363.87|14444.52|14364.52|14443.87|14363.87|10
1726104110000|2024-09-12 01:21:50|14444.2|14364.2|14443.67|14363.67|14444.2|14364.2|14443.52|14363.52|9
1726104120000|2024-09-12 01:22:00|14443.64|14363.64|14442.64|14362.64|14443.69|14363.69|14442.48|14362.48|10
1726104130000|2024-09-12 01:22:10|14442.26|14362.26|14440.98|14360.98|14442.26|14362.26|14440.98|14360.98|8
1726104140000|2024-09-12 01:22:20|14441.33|14361.33|14440.17|14360.17|14441.33|14361.33|14440.04|14360.04|9
1726104150000|2024-09-12 01:22:30|14440.18|14360.18|14439.09|14359.09|14440.18|14360.18|14439.09|14359.09|10
1726104160000|2024-09-12 01:22:40|14439.08|14359.08|14438.86|14358.86|14439.38|14359.38|14438.85|14358.85|9
1726104170000|2024-09-12 01:22:50|14438.44|14358.44|14438.34|14358.34|14438.9|14358.9|14438.34|14358.34|8
1726104180000|2024-09-12 01:23:00|14438.33|14358.33|14437.25|14357.25|14438.33|14358.33|14437.25|14357.25|10
1726104190000|2024-09-12 01:23:10|14437.23|14357.23|14435.49|14355.49|14438.08|14358.08|14435.49|14355.49|10
1726104200000|2024-09-12 01:23:20|14435.25|14355.25|14435.28|14355.28|14435.45|14355.45|14435.13|14355.13|9
1726104210000|2024-09-12 01:23:30|14435.36|14355.36|14434.49|14354.49|14435.54|14355.54|14434.28|14354.28|9
1726104220000|2024-09-12 01:23:40|14434.51|14354.51|14432.48|14352.48|14434.6|14354.6|14432.48|14352.48|7
1726104230000|2024-09-12 01:23:50|14432.49|14352.49|14431.96|14351.96|14432.9|14352.9|14431.92|14351.92|10
1726104240000|2024-09-12 01:24:00|14431.9|14351.9|14432.87|14352.87|14432.87|14352.87|14431.9|14351.9|9
1726104250000|2024-09-12 01:24:10|14433.31|14353.31|14434.35|14354.35|14434.35|14354.35|14433.31|14353.31|10
1726104260000|2024-09-12 01:24:20|14434.64|14354.64|14435.92|14355.92|14435.92|14355.92|14434.64|14354.64|9
1726104270000|2024-09-12 01:24:30|14435.99|14355.99|14436.49|14356.49|14436.8|14356.8|14435.99|14355.99|10
1726104280000|2024-09-12 01:24:40|14436.5|14356.5|14435.53|14355.53|14436.61|14356.61|14435.53|14355.53|10
1726104290000|2024-09-12 01:24:50|14435.49|14355.49|14436.37|14356.37|14436.37|14356.37|14435.09|14355.09|8
1726104300000|2024-09-12 01:25:00|14436.49|14356.49|14436.42|14356.42|14436.73|14356.73|14435.87|14355.87|9
1726104310000|2024-09-12 01:25:10|14436.52|14356.52|14437.73|14357.73|14437.73|14357.73|14436.52|14356.52|10
1726104320000|2024-09-12 01:25:20|14437.77|14357.77|14439.3|14359.3|14439.3|14359.3|14437.77|14357.77|10
1726104330000|2024-09-12 01:25:30|14439.45|14359.45|14440.53|14360.53|14440.53|14360.53|14439.45|14359.45|10
1726104340000|2024-09-12 01:25:40|14440.52|14360.52|14440.38|14360.38|14440.52|14360.52|14440.15|14360.15|8
1726104350000|2024-09-12 01:25:50|14440.39|14360.39|14439.35|14359.35|14440.39|14360.39|14439.35|14359.35|10
1726104360000|2024-09-12 01:26:00|14439.31|14359.31|14438.59|14358.59|14439.31|14359.31|14438.45|14358.45|10
1726104370000|2024-09-12 01:26:10|14438.48|14358.48|14439.98|14359.98|14439.98|14359.98|14438.48|14358.48|9
1726104380000|2024-09-12 01:26:20|14440.06|14360.06|14439.7|14359.7|14440.27|14360.27|14439.7|14359.7|9
1726104390000|2024-09-12 01:26:30|14439.59|14359.59|14440.25|14360.25|14440.72|14360.72|14439.59|14359.59|9
1726104400000|2024-09-12 01:26:40|14440.35|14360.35|14441.96|14361.96|14441.96|14361.96|14440.02|14360.02|10
1726104410000|2024-09-12 01:26:50|14442.45|14362.45|14444.6|14364.6|14444.67|14364.67|14442.45|14362.45|10
1726104420000|2024-09-12 01:27:00|14444.74|14364.74|14445.42|14365.42|14445.42|14365.42|14444.73|14364.73|8
1726104430000|2024-09-12 01:27:10|14446.26|14366.26|14447.24|14367.24|14447.82|14367.82|14446.26|14366.26|10
1726104440000|2024-09-12 01:27:20|14447.51|14367.51|14452.68|14372.68|14452.68|14372.68|14447.37|14367.37|9
1726104450000|2024-09-12 01:27:30|14452.93|14372.93|14452.08|14372.08|14452.93|14372.93|14451.93|14371.93|10
1726104460000|2024-09-12 01:27:40|14452.13|14372.13|14452.82|14372.82|14452.82|14372.82|14452.05|14372.05|8
1726104470000|2024-09-12 01:27:50|14452.78|14372.78|14453.36|14373.36|14453.36|14373.36|14452.76|14372.76|9
1726104480000|2024-09-12 01:28:00|14453.76|14373.76|14455.91|14375.91|14455.91|14375.91|14453.76|14373.76|10
1726104490000|2024-09-12 01:28:10|14455.93|14375.93|14458.22|14378.22|14458.35|14378.35|14455.93|14375.93|9
1726104500000|2024-09-12 01:28:20|14458.2|14378.2|14458.25|14378.25|14458.25|14378.25|14457.91|14377.91|8
1726104510000|2024-09-12 01:28:30|14458.42|14378.42|14461.27|14381.27|14461.27|14381.27|14458.42|14378.42|10
1726104520000|2024-09-12 01:28:40|14461.51|14381.51|14462.55|14382.55|14462.55|14382.55|14461.51|14381.51|10
1726104530000|2024-09-12 01:28:50|14462.62|14382.62|14463.41|14383.41|14463.5|14383.5|14462.62|14382.62|10
1726104540000|2024-09-12 01:29:00|14463.43|14383.43|14463.62|14383.62|14463.77|14383.77|14463.4|14383.4|10
1726104550000|2024-09-12 01:29:10|14463.64|14383.64|14464.48|14384.48|14464.63|14384.63|14463.61|14383.61|9
1726104560000|2024-09-12 01:29:20|14464.56|14384.56|14465.56|14385.56|14465.59|14385.59|14464.37|14384.37|9
1726104570000|2024-09-12 01:29:30|14465.76|14385.76|14465.82|14385.82|14465.82|14385.82|14465.53|14385.53|9
1726104580000|2024-09-12 01:29:40|14465.84|14385.84|14466.04|14386.04|14466.13|14386.13|14465.84|14385.84|8
1726104590000|2024-09-12 01:29:50|14466.05|14386.05|14466.09|14386.09|14466.17|14386.17|14465.91|14385.91|8
1726104600000|2024-09-12 01:30:00|14465.95|14385.95|14467.18|14387.18|14467.18|14387.18|14465.93|14385.93|8
1726104610000|2024-09-12 01:30:10|14468.03|14388.03|14472.86|14392.86|14472.86|14392.86|14468.03|14388.03|10
1726104620000|2024-09-12 01:30:20|14472.9|14392.9|14472.13|14392.13|14473.2|14393.2|14472.12|14392.12|10
1726104630000|2024-09-12 01:30:30|14471.77|14391.77|14471.89|14391.89|14471.89|14391.89|14470.88|14390.88|9
1726104640000|2024-09-12 01:30:40|14471.56|14391.56|14470.09|14390.09|14471.56|14391.56|14469.74|14389.74|10
1726104650000|2024-09-12 01:30:50|14470.13|14390.13|14470.19|14390.19|14470.19|14390.19|14469.58|14389.58|10
1726104660000|2024-09-12 01:31:00|14470.21|14390.21|14469.84|14389.84|14470.21|14390.21|14469.33|14389.33|10
1726104670000|2024-09-12 01:31:10|14469.92|14389.92|14470.58|14390.58|14470.58|14390.58|14469.69|14389.69|7
1726104680000|2024-09-12 01:31:20|14469.91|14389.91|14468.92|14388.92|14469.91|14389.91|14468.92|14388.92|9
1726104690000|2024-09-12 01:31:30|14469.03|14389.03|14470.62|14390.62|14470.62|14390.62|14469.03|14389.03|7
1726104700000|2024-09-12 01:31:40|14470.69|14390.69|14471.75|14391.75|14471.75|14391.75|14470.58|14390.58|9
1726104710000|2024-09-12 01:31:50|14471.95|14391.95|14472.08|14392.08|14472.29|14392.29|14471.57|14391.57|10
1726104720000|2024-09-12 01:32:00|14472.05|14392.05|14471.57|14391.57|14472.26|14392.26|14471.56|14391.56|10
1726104730000|2024-09-12 01:32:10|14472.07|14392.07|14471.65|14391.65|14472.07|14392.07|14471.53|14391.53|9
1726104740000|2024-09-12 01:32:20|14471.58|14391.58|14471.88|14391.88|14471.92|14391.92|14471.23|14391.23|9
1726104750000|2024-09-12 01:32:30|14472.04|14392.04|14470.77|14390.77|14472.13|14392.13|14470.56|14390.56|9
1726104760000|2024-09-12 01:32:40|14471.11|14391.11|14471.84|14391.84|14471.84|14391.84|14471.11|14391.11|10
1726104770000|2024-09-12 01:32:50|14471.68|14391.68|14475.32|14395.32|14475.59|14395.59|14471.68|14391.68|10
1726104780000|2024-09-12 01:33:00|14475.55|14395.55|14475.79|14395.79|14476.15|14396.15|14475.55|14395.55|10
1726104790000|2024-09-12 01:33:10|14475.9|14395.9|14477.13|14397.13|14477.13|14397.13|14475.9|14395.9|9
1726104800000|2024-09-12 01:33:20|14477.27|14397.27|14477.6|14397.6|14477.6|14397.6|14477.09|14397.09|6
1726104810000|2024-09-12 01:33:30|14477.8|14397.8|14479.57|14399.57|14479.89|14399.89|14477.8|14397.8|10
1726104820000|2024-09-12 01:33:40|14481.64|14401.64|14483.8|14403.8|14483.8|14403.8|14481.64|14401.64|10
1726104830000|2024-09-12 01:33:50|14483.87|14403.87|14487.43|14407.43|14487.85|14407.85|14483.87|14403.87|10
1726104840000|2024-09-12 01:34:00|14487.35|14407.35|14488.11|14408.11|14488.82|14408.82|14487.29|14407.29|10
1726104850000|2024-09-12 01:34:10|14487.67|14407.67|14489.36|14409.36|14489.36|14409.36|14487.67|14407.67|10
1726104860000|2024-09-12 01:34:20|14488.59|14408.59|14487.86|14407.86|14488.61|14408.61|14487.86|14407.86|10
1726104870000|2024-09-12 01:34:30|14487.85|14407.85|14488.19|14408.19|14488.3|14408.3|14487.62|14407.62|10
1726104880000|2024-09-12 01:34:40|14488.89|14408.89|14490.77|14410.77|14490.77|14410.77|14488.89|14408.89|8
1726104890000|2024-09-12 01:34:50|14490.71|14410.71|14493.91|14413.91|14493.91|14413.91|14490.67|14410.67|9
1726104900000|2024-09-12 01:35:00|14494.02|14414.02|14491.49|14411.49|14494.02|14414.02|14491.49|14411.49|10
1726104910000|2024-09-12 01:35:10|14491.34|14411.34|14488.34|14408.34|14491.34|14411.34|14488|14408|10
1726104920000|2024-09-12 01:35:20|14488.28|14408.28|14489.5|14409.5|14489.5|14409.5|14486.99|14406.99|10
1726104930000|2024-09-12 01:35:30|14489.48|14409.48|14487.17|14407.17|14490.2|14410.2|14487.17|14407.17|10
1726104940000|2024-09-12 01:35:40|14487.16|14407.16|14487.58|14407.58|14487.58|14407.58|14486.88|14406.88|9
1726104950000|2024-09-12 01:35:50|14487.6|14407.6|14486.33|14406.33|14487.6|14407.6|14486.33|14406.33|9
1726104960000|2024-09-12 01:36:00|14485.96|14405.96|14486.72|14406.72|14486.72|14406.72|14485.63|14405.63|9
1726104970000|2024-09-12 01:36:10|14486.96|14406.96|14486.67|14406.67|14487.13|14407.13|14486.67|14406.67|10
1726104980000|2024-09-12 01:36:20|14486.18|14406.18|14484.12|14404.12|14486.18|14406.18|14484.12|14404.12|10
1726104990000|2024-09-12 01:36:30|14484.23|14404.23|14480.93|14400.93|14484.42|14404.42|14480.82|14400.82|10
1726105000000|2024-09-12 01:36:40|14480.8|14400.8|14479.93|14399.93|14480.8|14400.8|14479.73|14399.73|10
1726105010000|2024-09-12 01:36:50|14479.99|14399.99|14479.22|14399.22|14480.13|14400.13|14478.61|14398.61|9
1726105020000|2024-09-12 01:37:00|14479.08|14399.08|14480.31|14400.31|14480.48|14400.48|14479.08|14399.08|10
1726105030000|2024-09-12 01:37:10|14480.19|14400.19|14479.8|14399.8|14480.48|14400.48|14479.68|14399.68|10
1726105040000|2024-09-12 01:37:20|14479.34|14399.34|14481.27|14401.27|14481.27|14401.27|14479.34|14399.34|10
1726105050000|2024-09-12 01:37:30|14481.32|14401.32|14481.45|14401.45|14481.56|14401.56|14481.31|14401.31|10
1726105060000|2024-09-12 01:37:40|14481.36|14401.36|14481.26|14401.26|14481.6|14401.6|14481.26|14401.26|9
1726105070000|2024-09-12 01:37:50|14481.01|14401.01|14480.36|14400.36|14481.35|14401.35|14480.26|14400.26|7
1726105080000|2024-09-12 01:38:00|14480.13|14400.13|14481.27|14401.27|14481.27|14401.27|14479.75|14399.75|10
1726105090000|2024-09-12 01:38:10|14481.3|14401.3|14482.18|14402.18|14482.22|14402.22|14481.3|14401.3|10
1726105100000|2024-09-12 01:38:20|14482.2|14402.2|14484.64|14404.64|14484.64|14404.64|14482.2|14402.2|10
1726105110000|2024-09-12 01:38:30|14485.46|14405.46|14487.14|14407.14|14487.14|14407.14|14485.46|14405.46|10
1726105120000|2024-09-12 01:38:40|14487.2|14407.2|14486.94|14406.94|14487.34|14407.34|14486.94|14406.94|9
1726105130000|2024-09-12 01:38:50|14487.46|14407.46|14488.04|14408.04|14488.04|14408.04|14487.37|14407.37|10
1726105140000|2024-09-12 01:39:00|14487.87|14407.87|14487.33|14407.33|14488.3|14408.3|14487.33|14407.33|10
1726105150000|2024-09-12 01:39:10|14486.96|14406.96|14487.18|14407.18|14487.28|14407.28|14486.67|14406.67|9
1726105160000|2024-09-12 01:39:20|14487.64|14407.64|14487.93|14407.93|14488.12|14408.12|14487.64|14407.64|10
1726105170000|2024-09-12 01:39:30|14487.89|14407.89|14488.26|14408.26|14488.31|14408.31|14487.52|14407.52|8
1726105180000|2024-09-12 01:39:40|14488.24|14408.24|14486.21|14406.21|14488.26|14408.26|14486.21|14406.21|9
1726105190000|2024-09-12 01:39:50|14485.72|14405.72|14486.05|14406.05|14486.05|14406.05|14484.56|14404.56|10
1726105200000|2024-09-12 01:40:00|14486.16|14406.16|14488.11|14408.11|14488.11|14408.11|14486.16|14406.16|10
1726105210000|2024-09-12 01:40:10|14488.09|14408.09|14487.95|14407.95|14488.09|14408.09|14487.84|14407.84|10
1726105220000|2024-09-12 01:40:20|14487.93|14407.93|14487.88|14407.88|14488.2|14408.2|14487.75|14407.75|7
1726105230000|2024-09-12 01:40:30|14487.91|14407.91|14487.64|14407.64|14487.91|14407.91|14487.64|14407.64|8
1726105240000|2024-09-12 01:40:40|14487.42|14407.42|14485.13|14405.13|14487.42|14407.42|14485.13|14405.13|10
1726105250000|2024-09-12 01:40:50|14485.51|14405.51|14485.91|14405.91|14485.91|14405.91|14485.4|14405.4|10
1726105260000|2024-09-12 01:41:00|14486.22|14406.22|14487.61|14407.61|14487.61|14407.61|14486.22|14406.22|9
1726105270000|2024-09-12 01:41:10|14487.67|14407.67|14486.96|14406.96|14488|14408|14486.96|14406.96|10
1726105280000|2024-09-12 01:41:20|14486.93|14406.93|14489.14|14409.14|14489.34|14409.34|14486.93|14406.93|9
1726105290000|2024-09-12 01:41:30|14489.11|14409.11|14488.71|14408.71|14489.22|14409.22|14488.71|14408.71|10
1726105300000|2024-09-12 01:41:40|14488.72|14408.72|14486.25|14406.25|14488.72|14408.72|14486.07|14406.07|9
1726105310000|2024-09-12 01:41:50|14485.33|14405.33|14485.03|14405.03|14485.33|14405.33|14485.01|14405.01|9
1726105320000|2024-09-12 01:42:00|14484.91|14404.91|14485.01|14405.01|14485.01|14405.01|14484.59|14404.59|10
1726105330000|2024-09-12 01:42:10|14484.92|14404.92|14480.79|14400.79|14484.92|14404.92|14480.79|14400.79|10
1726105340000|2024-09-12 01:42:20|14480.32|14400.32|14478.48|14398.48|14480.32|14400.32|14478.48|14398.48|8
1726105350000|2024-09-12 01:42:30|14478.63|14398.63|14475.35|14395.35|14478.63|14398.63|14475.19|14395.19|9
1726105360000|2024-09-12 01:42:40|14475.29|14395.29|14472.36|14392.36|14475.29|14395.29|14472.31|14392.31|10
1726105370000|2024-09-12 01:42:50|14472.49|14392.49|14471.12|14391.12|14472.69|14392.69|14471.12|14391.12|10
1726105380000|2024-09-12 01:43:00|14471.06|14391.06|14469.24|14389.24|14471.06|14391.06|14469.24|14389.24|10
1726105390000|2024-09-12 01:43:10|14469.2|14389.2|14466.8|14386.8|14469.2|14389.2|14466.44|14386.44|10
1726105400000|2024-09-12 01:43:20|14466.51|14386.51|14464.23|14384.23|14466.51|14386.51|14464.23|14384.23|10
1726105410000|2024-09-12 01:43:30|14464.25|14384.25|14463.4|14383.4|14464.25|14384.25|14463.4|14383.4|8
1726105420000|2024-09-12 01:43:40|14463.19|14383.19|14462.6|14382.6|14463.19|14383.19|14462.22|14382.22|9
1726105430000|2024-09-12 01:43:50|14462.64|14382.64|14462.95|14382.95|14462.95|14382.95|14462.43|14382.43|9
1726105440000|2024-09-12 01:44:00|14462.93|14382.93|14462.86|14382.86|14462.95|14382.95|14462.54|14382.54|8
1726105450000|2024-09-12 01:44:10|14463.04|14383.04|14462.3|14382.3|14463.07|14383.07|14462.3|14382.3|9
1726105460000|2024-09-12 01:44:20|14462.58|14382.58|14463.03|14383.03|14463.08|14383.08|14462.22|14382.22|10
1726105470000|2024-09-12 01:44:30|14463.14|14383.14|14463.68|14383.68|14463.68|14383.68|14462.97|14382.97|9
1726105480000|2024-09-12 01:44:40|14461.92|14381.92|14461.11|14381.11|14462.08|14382.08|14461.11|14381.11|10
1726105490000|2024-09-12 01:44:50|14460.89|14380.89|14460.15|14380.15|14460.89|14380.89|14458.83|14378.83|10
1726105500000|2024-09-12 01:45:00|14460.2|14380.2|14459.56|14379.56|14461.11|14381.11|14459.56|14379.56|10
1726105510000|2024-09-12 01:45:10|14459.69|14379.69|14462.3|14382.3|14462.3|14382.3|14459.69|14379.69|10
1726105520000|2024-09-12 01:45:20|14462.5|14382.5|14463.56|14383.56|14463.56|14383.56|14462.5|14382.5|10
1726105530000|2024-09-12 01:45:30|14463.93|14383.93|14466.9|14386.9|14467.08|14387.08|14463.93|14383.93|9
1726105540000|2024-09-12 01:45:40|14466.69|14386.69|14468.8|14388.8|14468.8|14388.8|14466.68|14386.68|9
1726105550000|2024-09-12 01:45:50|14468.96|14388.96|14468.45|14388.45|14469.12|14389.12|14468.45|14388.45|8
1726105560000|2024-09-12 01:46:00|14468.12|14388.12|14467.63|14387.63|14468.14|14388.14|14467.56|14387.56|10
1726105570000|2024-09-12 01:46:10|14467.37|14387.37|14468|14388|14468.25|14388.25|14467.37|14387.37|10
1726105580000|2024-09-12 01:46:20|14467.9|14387.9|14468.7|14388.7|14469.27|14389.27|14467.9|14387.9|10
1726105590000|2024-09-12 01:46:30|14468.45|14388.45|14466.53|14386.53|14468.45|14388.45|14466.53|14386.53|10
1726105600000|2024-09-12 01:46:40|14466.43|14386.43|14464.17|14384.17|14466.43|14386.43|14464.17|14384.17|9
1726105610000|2024-09-12 01:46:50|14464.13|14384.13|14462.53|14382.53|14464.13|14384.13|14462.53|14382.53|10
1726105620000|2024-09-12 01:47:00|14462.48|14382.48|14461.45|14381.45|14462.48|14382.48|14461.03|14381.03|9
1726105630000|2024-09-12 01:47:10|14461.31|14381.31|14460.48|14380.48|14461.31|14381.31|14460.42|14380.42|10
1726105640000|2024-09-12 01:47:20|14460.47|14380.47|14462.12|14382.12|14462.12|14382.12|14460.47|14380.47|10
1726105650000|2024-09-12 01:47:30|14462.34|14382.34|14461.41|14381.41|14462.34|14382.34|14461.31|14381.31|10
1726105660000|2024-09-12 01:47:40|14461.36|14381.36|14461.81|14381.81|14461.86|14381.86|14461.36|14381.36|9
1726105670000|2024-09-12 01:47:50|14461.83|14381.83|14463.24|14383.24|14463.24|14383.24|14461.83|14381.83|9
1726105680000|2024-09-12 01:48:00|14463.23|14383.23|14465.3|14385.3|14465.3|14385.3|14463.22|14383.22|9
1726105690000|2024-09-12 01:48:10|14464.86|14384.86|14466.02|14386.02|14466.02|14386.02|14464.72|14384.72|10
1726105700000|2024-09-12 01:48:20|14466.11|14386.11|14465.96|14385.96|14466.11|14386.11|14465.53|14385.53|9
1726105710000|2024-09-12 01:48:30|14466.4|14386.4|14466.71|14386.71|14466.71|14386.71|14466.17|14386.17|8
1726105720000|2024-09-12 01:48:40|14466.73|14386.73|14465.77|14385.77|14466.74|14386.74|14465.76|14385.76|10
1726105730000|2024-09-12 01:48:50|14465.57|14385.57|14464.71|14384.71|14465.57|14385.57|14464.71|14384.71|9
1726105740000|2024-09-12 01:49:00|14464.73|14384.73|14465.97|14385.97|14465.97|14385.97|14464.73|14384.73|9
1726105750000|2024-09-12 01:49:10|14465.64|14385.64|14468.31|14388.31|14468.31|14388.31|14465.64|14385.64|9
1726105760000|2024-09-12 01:49:20|14468.13|14388.13|14469.22|14389.22|14469.22|14389.22|14468.13|14388.13|10
1726105770000|2024-09-12 01:49:30|14469.24|14389.24|14468.81|14388.81|14469.49|14389.49|14468.75|14388.75|9
1726105780000|2024-09-12 01:49:40|14469.42|14389.42|14468.07|14388.07|14469.42|14389.42|14468.07|14388.07|10
1726105790000|2024-09-12 01:49:50|14468.12|14388.12|14468.03|14388.03|14468.13|14388.13|14467.77|14387.77|10
1726105800000|2024-09-12 01:50:00|14468.12|14388.12|14467.14|14387.14|14468.77|14388.77|14467.14|14387.14|10
1726105810000|2024-09-12 01:50:10|14467.43|14387.43|14465.17|14385.17|14467.59|14387.59|14465.09|14385.09|9
1726105820000|2024-09-12 01:50:20|14465.45|14385.45|14465.18|14385.18|14465.62|14385.62|14465.18|14385.18|9
1726105830000|2024-09-12 01:50:30|14465.13|14385.13|14464.78|14384.78|14465.44|14385.44|14464.78|14384.78|9
1726105840000|2024-09-12 01:50:40|14464.79|14384.79|14462.21|14382.21|14464.79|14384.79|14462.07|14382.07|10
1726105850000|2024-09-12 01:50:50|14462.14|14382.14|14462.12|14382.12|14462.36|14382.36|14462|14382|8
1726105860000|2024-09-12 01:51:00|14462.06|14382.06|14462.51|14382.51|14462.54|14382.54|14461.56|14381.56|10
1726105870000|2024-09-12 01:51:10|14462.42|14382.42|14461.13|14381.13|14462.42|14382.42|14461.13|14381.13|10
1726105880000|2024-09-12 01:51:20|14462.05|14382.05|14463.34|14383.34|14463.66|14383.66|14462.05|14382.05|10
1726105890000|2024-09-12 01:51:30|14463.27|14383.27|14463.15|14383.15|14463.74|14383.74|14462.86|14382.86|10
1726105900000|2024-09-12 01:51:40|14463.03|14383.03|14463.97|14383.97|14464.24|14384.24|14463.03|14383.03|10
1726105910000|2024-09-12 01:51:50|14463.92|14383.92|14463.49|14383.49|14463.92|14383.92|14463.49|14383.49|9
1726105920000|2024-09-12 01:52:00|14463.7|14383.7|14463.9|14383.9|14463.9|14383.9|14463.68|14383.68|9
1726105930000|2024-09-12 01:52:10|14463.65|14383.65|14464.05|14384.05|14464.06|14384.06|14463.65|14383.65|10
1726105940000|2024-09-12 01:52:20|14464.06|14384.06|14464.89|14384.89|14464.94|14384.94|14463.96|14383.96|9
1726105950000|2024-09-12 01:52:30|14464.93|14384.93|14464.74|14384.74|14465|14385|14464.65|14384.65|10
1726105960000|2024-09-12 01:52:40|14464.34|14384.34|14465.16|14385.16|14465.76|14385.76|14464.17|14384.17|10
1726105970000|2024-09-12 01:52:50|14465.2|14385.2|14466.26|14386.26|14466.26|14386.26|14465.2|14385.2|8
1726105980000|2024-09-12 01:53:00|14466.35|14386.35|14465.27|14385.27|14466.8|14386.8|14465.27|14385.27|10
1726105990000|2024-09-12 01:53:10|14465.45|14385.45|14467.06|14387.06|14467.06|14387.06|14464.95|14384.95|10
1726106000000|2024-09-12 01:53:20|14466.79|14386.79|14470.21|14390.21|14470.21|14390.21|14466.79|14386.79|10
1726106010000|2024-09-12 01:53:30|14470.33|14390.33|14476.79|14396.79|14476.79|14396.79|14470.33|14390.33|10
1726106020000|2024-09-12 01:53:40|14476.85|14396.85|14477.72|14397.72|14477.72|14397.72|14476.64|14396.64|10
1726106030000|2024-09-12 01:53:50|14478.15|14398.15|14477.96|14397.96|14478.42|14398.42|14477.46|14397.46|10
1726106040000|2024-09-12 01:54:00|14477.45|14397.45|14475.35|14395.35|14477.45|14397.45|14475.35|14395.35|8
1726106050000|2024-09-12 01:54:10|14475.25|14395.25|14475.01|14395.01|14475.25|14395.25|14474.58|14394.58|9
1726106060000|2024-09-12 01:54:20|14474.92|14394.92|14474.67|14394.67|14474.92|14394.92|14474.39|14394.39|10
1726106070000|2024-09-12 01:54:30|14474.66|14394.66|14473.66|14393.66|14474.66|14394.66|14473.66|14393.66|10
1726106080000|2024-09-12 01:54:40|14473.67|14393.67|14474.5|14394.5|14474.5|14394.5|14473.67|14393.67|9
1726106090000|2024-09-12 01:54:50|14474.77|14394.77|14474.04|14394.04|14475.22|14395.22|14474.04|14394.04|9
1726106100000|2024-09-12 01:55:00|14473.99|14393.99|14472.14|14392.14|14473.99|14393.99|14472.14|14392.14|10
1726106110000|2024-09-12 01:55:10|14472.15|14392.15|14472.79|14392.79|14472.88|14392.88|14472.03|14392.03|10
1726106120000|2024-09-12 01:55:20|14472.82|14392.82|14472.36|14392.36|14472.82|14392.82|14472.28|14392.28|10
1726106130000|2024-09-12 01:55:30|14472.06|14392.06|14480.38|14400.38|14480.38|14400.38|14472.06|14392.06|10
1726106140000|2024-09-12 01:55:40|14479.67|14399.67|14479.04|14399.04|14479.82|14399.82|14478.66|14398.66|9
1726106150000|2024-09-12 01:55:50|14479.38|14399.38|14480.56|14400.56|14480.81|14400.81|14479.38|14399.38|10
1726106160000|2024-09-12 01:56:00|14480.33|14400.33|14479.43|14399.43|14480.33|14400.33|14479.08|14399.08|10
1726106170000|2024-09-12 01:56:10|14478.58|14398.58|14478.19|14398.19|14478.58|14398.58|14477.69|14397.69|10
1726106180000|2024-09-12 01:56:20|14478.09|14398.09|14484.54|14404.54|14484.54|14404.54|14478.09|14398.09|10
1726106190000|2024-09-12 01:56:30|14484.72|14404.72|14489.16|14409.16|14489.17|14409.17|14484.72|14404.72|10
1726106200000|2024-09-12 01:56:40|14489.18|14409.18|14493.39|14413.39|14493.39|14413.39|14489.18|14409.18|9
1726106210000|2024-09-12 01:56:50|14493.16|14413.16|14494.26|14414.26|14494.56|14414.56|14493.16|14413.16|9
1726106220000|2024-09-12 01:57:00|14494.5|14414.5|14495.92|14415.92|14496.27|14416.27|14494.5|14414.5|10
1726106230000|2024-09-12 01:57:10|14495.97|14415.97|14494.43|14414.43|14496.02|14416.02|14494.43|14414.43|10
1726106240000|2024-09-12 01:57:20|14494.22|14414.22|14496.21|14416.21|14496.26|14416.26|14494.18|14414.18|10
1726106250000|2024-09-12 01:57:30|14496.37|14416.37|14496.7|14416.7|14496.7|14416.7|14495.79|14415.79|10
1726106260000|2024-09-12 01:57:40|14496.65|14416.65|14497.88|14417.88|14497.88|14417.88|14496.65|14416.65|10
1726106270000|2024-09-12 01:57:50|14497.91|14417.91|14496.57|14416.57|14497.91|14417.91|14496.57|14416.57|10
1726106280000|2024-09-12 01:58:00|14496.38|14416.38|14496.72|14416.72|14496.72|14416.72|14495.81|14415.81|10
1726106290000|2024-09-12 01:58:10|14497.34|14417.34|14501.58|14421.58|14501.58|14421.58|14497.34|14417.34|10
1726106300000|2024-09-12 01:58:20|14501.8|14421.8|14501.92|14421.92|14502.32|14422.32|14501.8|14421.8|10
1726106310000|2024-09-12 01:58:30|14501.88|14421.88|14501.76|14421.76|14501.91|14421.91|14500.99|14420.99|10
1726106320000|2024-09-12 01:58:40|14501.72|14421.72|14502.72|14422.72|14502.72|14422.72|14501.7|14421.7|7
1726106330000|2024-09-12 01:58:50|14502.82|14422.82|14503.31|14423.31|14503.49|14423.49|14502.82|14422.82|7
1726106340000|2024-09-12 01:59:00|14503.51|14423.51|14505.78|14425.78|14505.78|14425.78|14503.39|14423.39|10
1726106350000|2024-09-12 01:59:10|14506.21|14426.21|14509.37|14429.37|14509.47|14429.47|14506.21|14426.21|10
1726106360000|2024-09-12 01:59:20|14510.29|14430.29|14512.14|14432.14|14512.14|14432.14|14510.29|14430.29|10
1726106370000|2024-09-12 01:59:30|14512.38|14432.38|14513.14|14433.14|14513.38|14433.38|14512.38|14432.38|9
1726106380000|2024-09-12 01:59:40|14513.15|14433.15|14515.16|14435.16|14515.58|14435.58|14513.15|14433.15|10
1726106390000|2024-09-12 01:59:50|14515|14435|14533.58|14453.58|14537.2|14457.2|14514.71|14434.71|10
1726106400000|2024-09-12 02:00:00|14533.5|14453.5|14565.79|14485.79|14565.79|14485.79|14533.5|14453.5|10
1726106410000|2024-09-12 02:00:10|14565.95|14485.95|14577.38|14497.38|14577.38|14497.38|14565.95|14485.95|10
1726106420000|2024-09-12 02:00:20|14578.05|14498.05|14578.65|14498.65|14578.65|14498.65|14572.45|14492.45|10
1726106430000|2024-09-12 02:00:30|14580.98|14500.98|14579.46|14499.46|14585.23|14505.23|14579.46|14499.46|10
1726106440000|2024-09-12 02:00:40|14579.8|14499.8|14575.89|14495.89|14579.8|14499.8|14574.83|14494.83|9
1726106450000|2024-09-12 02:00:50|14575.69|14495.69|14587.15|14507.15|14587.15|14507.15|14575.69|14495.69|10
1726106460000|2024-09-12 02:01:00|14587.37|14507.37|14594.78|14514.78|14596.21|14516.21|14587.04|14507.04|10
1726106470000|2024-09-12 02:01:10|14595.6|14515.6|14609.31|14529.31|14609.31|14529.31|14595.6|14515.6|10
1726106480000|2024-09-12 02:01:20|14610.41|14530.41|14619.05|14539.05|14619.46|14539.46|14610.41|14530.41|10
1726106490000|2024-09-12 02:01:30|14620.18|14540.18|14621.25|14541.25|14622.16|14542.16|14620.18|14540.18|10
1726106500000|2024-09-12 02:01:40|14620.55|14540.55|14624.61|14544.61|14624.61|14544.61|14619.95|14539.95|10
1726106510000|2024-09-12 02:01:50|14625.4|14545.4|14622.95|14542.95|14627.04|14547.04|14622.46|14542.46|10
1726106520000|2024-09-12 02:02:00|14622.65|14542.65|14617.12|14537.12|14622.65|14542.65|14617.12|14537.12|10
1726106530000|2024-09-12 02:02:10|14617.65|14537.65|14612.86|14532.86|14617.65|14537.65|14611.96|14531.96|10
1726106540000|2024-09-12 02:02:20|14611.89|14531.89|14608.29|14528.29|14611.89|14531.89|14608.29|14528.29|10
1726106550000|2024-09-12 02:02:30|14607.9|14527.9|14599.9|14519.9|14607.9|14527.9|14599.81|14519.81|10
1726106560000|2024-09-12 02:02:40|14599.95|14519.95|14601.63|14521.63|14601.63|14521.63|14599.76|14519.76|10
1726106570000|2024-09-12 02:02:50|14601.81|14521.81|14599.19|14519.19|14602.42|14522.42|14599.19|14519.19|10
1726106580000|2024-09-12 02:03:00|14598.82|14518.82|14600.53|14520.53|14600.53|14520.53|14597.23|14517.23|10
1726106590000|2024-09-12 02:03:10|14600.75|14520.75|14604.01|14524.01|14605.34|14525.34|14600.12|14520.12|10
1726106600000|2024-09-12 02:03:20|14603.85|14523.85|14601.42|14521.42|14603.85|14523.85|14601.42|14521.42|10
1726106610000|2024-09-12 02:03:30|14601.34|14521.34|14596.9|14516.9|14601.63|14521.63|14596.9|14516.9|10
1726106620000|2024-09-12 02:03:40|14596.62|14516.62|14592.49|14512.49|14596.62|14516.62|14592.49|14512.49|10
1726106630000|2024-09-12 02:03:50|14592.35|14512.35|14592.32|14512.32|14592.35|14512.35|14591.16|14511.16|10
1726106640000|2024-09-12 02:04:00|14592.93|14512.93|14594.19|14514.19|14594.19|14514.19|14592.72|14512.72|10
1726106650000|2024-09-12 02:04:10|14594.83|14514.83|14597.38|14517.38|14597.38|14517.38|14594.83|14514.83|10
1726106660000|2024-09-12 02:04:20|14597.63|14517.63|14594.88|14514.88|14597.63|14517.63|14594.87|14514.87|10
1726106670000|2024-09-12 02:04:30|14595.35|14515.35|14601.44|14521.44|14601.44|14521.44|14595.35|14515.35|10
1726106680000|2024-09-12 02:04:40|14602.83|14522.83|14607.61|14527.61|14607.63|14527.63|14602.83|14522.83|10
1726106690000|2024-09-12 02:04:50|14607.29|14527.29|14608.24|14528.24|14608.24|14528.24|14607.26|14527.26|10
1726106700000|2024-09-12 02:05:00|14608.4|14528.4|14607.89|14527.89|14609.86|14529.86|14607.8|14527.8|10
1726106710000|2024-09-12 02:05:10|14607.93|14527.93|14607.69|14527.69|14608.3|14528.3|14605.98|14525.98|10
1726106720000|2024-09-12 02:05:20|14607.05|14527.05|14604.1|14524.1|14607.15|14527.15|14604.1|14524.1|10
1726106730000|2024-09-12 02:05:30|14604.06|14524.06|14598.66|14518.66|14604.06|14524.06|14598.66|14518.66|10
1726106740000|2024-09-12 02:05:40|14598.04|14518.04|14590.33|14510.33|14598.04|14518.04|14590.33|14510.33|10
1726106750000|2024-09-12 02:05:50|14588.85|14508.85|14586.48|14506.48|14589.07|14509.07|14586.48|14506.48|10
1726106760000|2024-09-12 02:06:00|14586.45|14506.45|14588.77|14508.77|14588.83|14508.83|14585.82|14505.82|10
1726106770000|2024-09-12 02:06:10|14588.7|14508.7|14587.99|14507.99|14588.7|14508.7|14587.91|14507.91|10
1726106780000|2024-09-12 02:06:20|14588.19|14508.19|14589|14509|14589.28|14509.28|14588.11|14508.11|9
1726106790000|2024-09-12 02:06:30|14588.94|14508.94|14586.68|14506.68|14589.11|14509.11|14586.07|14506.07|10
1726106800000|2024-09-12 02:06:40|14586.79|14506.79|14584.73|14504.73|14586.79|14506.79|14584.61|14504.61|9
1726106810000|2024-09-12 02:06:50|14584.63|14504.63|14585.29|14505.29|14585.7|14505.7|14584.63|14504.63|9
1726106820000|2024-09-12 02:07:00|14585.69|14505.69|14583.61|14503.61|14585.73|14505.73|14583.61|14503.61|10
1726106830000|2024-09-12 02:07:10|14583.79|14503.79|14589.89|14509.89|14589.89|14509.89|14583.79|14503.79|10
1726106840000|2024-09-12 02:07:20|14589.95|14509.95|14591.24|14511.24|14591.24|14511.24|14589.95|14509.95|10
1726106850000|2024-09-12 02:07:30|14591.15|14511.15|14594.57|14514.57|14594.57|14514.57|14590.97|14510.97|9
1726106860000|2024-09-12 02:07:40|14596.82|14516.82|14597.85|14517.85|14597.85|14517.85|14596.82|14516.82|9
1726106870000|2024-09-12 02:07:50|14598.05|14518.05|14597.1|14517.1|14598.05|14518.05|14596.96|14516.96|9
1726106880000|2024-09-12 02:08:00|14597.01|14517.01|14598.17|14518.17|14598.98|14518.98|14597.01|14517.01|9
1726106890000|2024-09-12 02:08:10|14598.32|14518.32|14599.98|14519.98|14599.98|14519.98|14598.32|14518.32|9
1726106900000|2024-09-12 02:08:20|14600.23|14520.23|14602.77|14522.77|14602.77|14522.77|14600.23|14520.23|9
1726106910000|2024-09-12 02:08:30|14603.04|14523.04|14602.71|14522.71|14603.04|14523.04|14602.36|14522.36|10
1726106920000|2024-09-12 02:08:40|14602.33|14522.33|14602.37|14522.37|14602.77|14522.77|14602.17|14522.17|10
1726106930000|2024-09-12 02:08:50|14601.79|14521.79|14602.65|14522.65|14602.65|14522.65|14601.36|14521.36|10
1726106940000|2024-09-12 02:09:00|14602.53|14522.53|14601.41|14521.41|14602.53|14522.53|14600.83|14520.83|10
1726106950000|2024-09-12 02:09:10|14601.22|14521.22|14599.28|14519.28|14601.22|14521.22|14599.28|14519.28|10
1726106960000|2024-09-12 02:09:20|14599.03|14519.03|14600.18|14520.18|14600.18|14520.18|14599.03|14519.03|10
1726106970000|2024-09-12 02:09:30|14600.21|14520.21|14601.82|14521.82|14602.11|14522.11|14599.95|14519.95|10
1726106980000|2024-09-12 02:09:40|14601.75|14521.75|14602.35|14522.35|14602.46|14522.46|14601.64|14521.64|10
1726106990000|2024-09-12 02:09:50|14602.55|14522.55|14600.54|14520.54|14602.55|14522.55|14600.38|14520.38|10
1726107000000|2024-09-12 02:10:00|14600.61|14520.61|14598.78|14518.78|14600.61|14520.61|14598.78|14518.78|10
1726107010000|2024-09-12 02:10:10|14598.41|14518.41|14598.28|14518.28|14599.05|14519.05|14598.28|14518.28|10
1726107020000|2024-09-12 02:10:20|14597.23|14517.23|14594.62|14514.62|14597.23|14517.23|14594.39|14514.39|10
1726107030000|2024-09-12 02:10:30|14594.4|14514.4|14593.06|14513.06|14594.57|14514.57|14593.06|14513.06|10
1726107040000|2024-09-12 02:10:40|14593.2|14513.2|14581.42|14501.42|14593.2|14513.2|14581.42|14501.42|10
1726107050000|2024-09-12 02:10:50|14581.43|14501.43|14570.17|14490.17|14581.43|14501.43|14570.17|14490.17|10
1726107060000|2024-09-12 02:11:00|14569.48|14489.48|14564.08|14484.08|14569.48|14489.48|14564.08|14484.08|10
1726107070000|2024-09-12 02:11:10|14564.16|14484.16|14563.37|14483.37|14564.16|14484.16|14563.06|14483.06|10
1726107080000|2024-09-12 02:11:20|14563.06|14483.06|14558.89|14478.89|14563.06|14483.06|14558.89|14478.89|10
1726107090000|2024-09-12 02:11:30|14558.45|14478.45|14551.85|14471.85|14558.45|14478.45|14551.85|14471.85|10
1726107100000|2024-09-12 02:11:40|14551.32|14471.32|14540.41|14460.41|14551.32|14471.32|14540.41|14460.41|10
1726107110000|2024-09-12 02:11:50|14539.61|14459.61|14540.13|14460.13|14540.13|14460.13|14539.01|14459.01|10
1726107120000|2024-09-12 02:12:00|14540.46|14460.46|14544.11|14464.11|14546.3|14466.3|14540.46|14460.46|10
1726107130000|2024-09-12 02:12:10|14543.81|14463.81|14538.55|14458.55|14543.81|14463.81|14538.55|14458.55|10
1726107140000|2024-09-12 02:12:20|14538.93|14458.93|14540.2|14460.2|14541.03|14461.03|14538.93|14458.93|10
1726107150000|2024-09-12 02:12:30|14539.69|14459.69|14537.75|14457.75|14539.69|14459.69|14537.75|14457.75|10
1726107160000|2024-09-12 02:12:40|14537.96|14457.96|14542.36|14462.36|14542.36|14462.36|14537.69|14457.69|9
1726107170000|2024-09-12 02:12:50|14542.51|14462.51|14546.45|14466.45|14546.69|14466.69|14542.51|14462.51|9
1726107180000|2024-09-12 02:13:00|14546.39|14466.39|14548.57|14468.57|14548.9|14468.9|14546.39|14466.39|10
1726107190000|2024-09-12 02:13:10|14547.99|14467.99|14544.01|14464.01|14547.99|14467.99|14544.01|14464.01|10
1726107200000|2024-09-12 02:13:20|14543.47|14463.47|14539.86|14459.86|14543.63|14463.63|14538.81|14458.81|10
1726107210000|2024-09-12 02:13:30|14539.8|14459.8|14543.43|14463.43|14543.43|14463.43|14539.65|14459.65|10
1726107220000|2024-09-12 02:13:40|14543.55|14463.55|14541.59|14461.59|14544.04|14464.04|14541.59|14461.59|10
1726107230000|2024-09-12 02:13:50|14541.54|14461.54|14542.9|14462.9|14543.4|14463.4|14541.54|14461.54|10
1726107240000|2024-09-12 02:14:00|14544.21|14464.21|14543.8|14463.8|14544.54|14464.54|14543.57|14463.57|10
1726107250000|2024-09-12 02:14:10|14543.94|14463.94|14542.96|14462.96|14544.75|14464.75|14542.96|14462.96|9
1726107260000|2024-09-12 02:14:20|14542.45|14462.45|14541.17|14461.17|14542.45|14462.45|14541.17|14461.17|10
1726107270000|2024-09-12 02:14:30|14540.81|14460.81|14539.8|14459.8|14541.13|14461.13|14539.8|14459.8|10
1726107280000|2024-09-12 02:14:40|14540.12|14460.12|14538.91|14458.91|14540.24|14460.24|14538.83|14458.83|10
1726107290000|2024-09-12 02:14:50|14539.03|14459.03|14537.94|14457.94|14539.03|14459.03|14537.26|14457.26|10
1726107300000|2024-09-12 02:15:00|14538.14|14458.14|14537.77|14457.77|14538.14|14458.14|14537.33|14457.33|10
1726107310000|2024-09-12 02:15:10|14537.96|14457.96|14541.92|14461.92|14541.92|14461.92|14537.96|14457.96|9
1726107320000|2024-09-12 02:15:20|14541.94|14461.94|14543.68|14463.68|14544.02|14464.02|14541.94|14461.94|10
1726107330000|2024-09-12 02:15:30|14543.46|14463.46|14546.64|14466.64|14546.64|14466.64|14543.46|14463.46|10
1726107340000|2024-09-12 02:15:40|14546.32|14466.32|14547.22|14467.22|14547.3|14467.3|14546.32|14466.32|10
1726107350000|2024-09-12 02:15:50|14546.44|14466.44|14546.41|14466.41|14546.44|14466.44|14546.09|14466.09|10
1726107360000|2024-09-12 02:16:00|14547.29|14467.29|14548.4|14468.4|14548.5|14468.5|14546.72|14466.72|10
1726107370000|2024-09-12 02:16:10|14548.52|14468.52|14549.35|14469.35|14549.35|14469.35|14548.29|14468.29|10
1726107380000|2024-09-12 02:16:20|14549.3|14469.3|14550.58|14470.58|14550.9|14470.9|14549.3|14469.3|10
1726107390000|2024-09-12 02:16:30|14550.78|14470.78|14554.68|14474.68|14554.68|14474.68|14550.44|14470.44|10
1726107400000|2024-09-12 02:16:40|14554.73|14474.73|14554.74|14474.74|14555.3|14475.3|14554.73|14474.73|9
1726107410000|2024-09-12 02:16:50|14554.88|14474.88|14553.51|14473.51|14554.88|14474.88|14553.51|14473.51|10
1726107420000|2024-09-12 02:17:00|14553.48|14473.48|14554.72|14474.72|14554.72|14474.72|14553.48|14473.48|10
1726107430000|2024-09-12 02:17:10|14554.73|14474.73|14555.13|14475.13|14555.13|14475.13|14554.29|14474.29|10
1726107440000|2024-09-12 02:17:20|14555.44|14475.44|14555.75|14475.75|14556.15|14476.15|14555.44|14475.44|9
1726107450000|2024-09-12 02:17:30|14555.12|14475.12|14552.95|14472.95|14555.24|14475.24|14552.95|14472.95|9
1726107460000|2024-09-12 02:17:40|14553.03|14473.03|14549.3|14469.3|14553.03|14473.03|14549.3|14469.3|10
1726107470000|2024-09-12 02:17:50|14549.11|14469.11|14543.13|14463.13|14549.11|14469.11|14543.13|14463.13|10
1726107480000|2024-09-12 02:18:00|14542.18|14462.18|14542.11|14462.11|14542.32|14462.32|14541.86|14461.86|10
1726107490000|2024-09-12 02:18:10|14541.8|14461.8|14540.82|14460.82|14541.93|14461.93|14540.62|14460.62|10
1726107500000|2024-09-12 02:18:20|14540.96|14460.96|14536.49|14456.49|14541.03|14461.03|14536.49|14456.49|10
1726107510000|2024-09-12 02:18:30|14535.95|14455.95|14533.26|14453.26|14535.95|14455.95|14533.26|14453.26|10
1726107520000|2024-09-12 02:18:40|14533.1|14453.1|14532.54|14452.54|14534.03|14454.03|14532.54|14452.54|10
1726107530000|2024-09-12 02:18:50|14532.82|14452.82|14532.3|14452.3|14532.82|14452.82|14532.02|14452.02|10
1726107540000|2024-09-12 02:19:00|14532.43|14452.43|14532.67|14452.67|14532.67|14452.67|14532.08|14452.08|10
1726107550000|2024-09-12 02:19:10|14532.76|14452.76|14532.3|14452.3|14533.5|14453.5|14532.3|14452.3|10
1726107560000|2024-09-12 02:19:20|14531.58|14451.58|14528.29|14448.29|14531.58|14451.58|14527.47|14447.47|10
1726107570000|2024-09-12 02:19:30|14528.18|14448.18|14528.42|14448.42|14528.42|14448.42|14528.13|14448.13|10
1726107580000|2024-09-12 02:19:40|14528.53|14448.53|14528.44|14448.44|14528.69|14448.69|14528.44|14448.44|9
1726107590000|2024-09-12 02:19:50|14528.46|14448.46|14528.69|14448.69|14529.09|14449.09|14528.46|14448.46|9
1726107600000|2024-09-12 02:20:00|14528.67|14448.67|14528.14|14448.14|14529.23|14449.23|14528.08|14448.08|10
1726107610000|2024-09-12 02:20:10|14528.34|14448.34|14528.64|14448.64|14529.41|14449.41|14528.34|14448.34|9
1726107620000|2024-09-12 02:20:20|14528.6|14448.6|14528.25|14448.25|14528.6|14448.6|14527.77|14447.77|10
1726107630000|2024-09-12 02:20:30|14528.22|14448.22|14523.93|14443.93|14528.22|14448.22|14523.93|14443.93|10
1726107640000|2024-09-12 02:20:40|14523.58|14443.58|14522.04|14442.04|14523.58|14443.58|14521.86|14441.86|10
1726107650000|2024-09-12 02:20:50|14522.78|14442.78|14523.43|14443.43|14523.43|14443.43|14522.78|14442.78|10
1726107660000|2024-09-12 02:21:00|14523.42|14443.42|14522.97|14442.97|14523.42|14443.42|14522.83|14442.83|10
1726107670000|2024-09-12 02:21:10|14523.04|14443.04|14519.88|14439.88|14523.04|14443.04|14519.84|14439.84|9
1726107680000|2024-09-12 02:21:20|14519.81|14439.81|14518.68|14438.68|14519.88|14439.88|14518.68|14438.68|10
1726107690000|2024-09-12 02:21:30|14519.14|14439.14|14518.47|14438.47|14519.18|14439.18|14518.2|14438.2|10
1726107700000|2024-09-12 02:21:40|14518.93|14438.93|14517.84|14437.84|14518.93|14438.93|14517.61|14437.61|9
1726107710000|2024-09-12 02:21:50|14516.91|14436.91|14515.41|14435.41|14517.02|14437.02|14515.41|14435.41|10
1726107720000|2024-09-12 02:22:00|14515.47|14435.47|14515.07|14435.07|14515.73|14435.73|14514.96|14434.96|10
1726107730000|2024-09-12 02:22:10|14515.1|14435.1|14512.59|14432.59|14515.16|14435.16|14512.59|14432.59|10
1726107740000|2024-09-12 02:22:20|14512.26|14432.26|14509.84|14429.84|14512.26|14432.26|14509.84|14429.84|10
1726107750000|2024-09-12 02:22:30|14509.79|14429.79|14509.7|14429.7|14509.88|14429.88|14509.32|14429.32|10
1726107760000|2024-09-12 02:22:40|14510.88|14430.88|14511.14|14431.14|14511.15|14431.15|14510.59|14430.59|10
1726107770000|2024-09-12 02:22:50|14511.18|14431.18|14513|14433|14513|14433|14511.18|14431.18|10
1726107780000|2024-09-12 02:23:00|14513.25|14433.25|14515.7|14435.7|14515.95|14435.95|14513.25|14433.25|10
1726107790000|2024-09-12 02:23:10|14516.86|14436.86|14518.04|14438.04|14518.04|14438.04|14516.5|14436.5|9
1726107800000|2024-09-12 02:23:20|14518.1|14438.1|14517.48|14437.48|14518.13|14438.13|14517.33|14437.33|10
1726107810000|2024-09-12 02:23:30|14517.38|14437.38|14518.09|14438.09|14518.25|14438.25|14517.18|14437.18|9
1726107820000|2024-09-12 02:23:40|14517.93|14437.93|14515.9|14435.9|14517.93|14437.93|14515.9|14435.9|10
1726107830000|2024-09-12 02:23:50|14515.54|14435.54|14515.33|14435.33|14515.54|14435.54|14515.33|14435.33|7
1726107840000|2024-09-12 02:24:00|14515.37|14435.37|14514.49|14434.49|14515.37|14435.37|14514.46|14434.46|8
1726107850000|2024-09-12 02:24:10|14514.48|14434.48|14514.19|14434.19|14514.48|14434.48|14514.06|14434.06|10
1726107860000|2024-09-12 02:24:20|14514.6|14434.6|14514.91|14434.91|14515.49|14435.49|14514.39|14434.39|10
1726107870000|2024-09-12 02:24:30|14514.62|14434.62|14512.26|14432.26|14514.65|14434.65|14512.26|14432.26|10
1726107880000|2024-09-12 02:24:40|14512.16|14432.16|14511.39|14431.39|14512.16|14432.16|14511.39|14431.39|10
1726107890000|2024-09-12 02:24:50|14511.38|14431.38|14512.85|14432.85|14512.88|14432.88|14510.13|14430.13|9
1726107900000|2024-09-12 02:25:00|14512.9|14432.9|14511.02|14431.02|14513.21|14433.21|14511.02|14431.02|10
1726107910000|2024-09-12 02:25:10|14510.83|14430.83|14505.16|14425.16|14510.83|14430.83|14505.16|14425.16|10
1726107920000|2024-09-12 02:25:20|14505.18|14425.18|14504.37|14424.37|14505.23|14425.23|14503.77|14423.77|10
1726107930000|2024-09-12 02:25:30|14504.38|14424.38|14503.85|14423.85|14504.38|14424.38|14503.85|14423.85|8
1726107940000|2024-09-12 02:25:40|14504.08|14424.08|14498.54|14418.54|14504.08|14424.08|14498.4|14418.4|10
1726107950000|2024-09-12 02:25:50|14498.49|14418.49|14498.11|14418.11|14498.49|14418.49|14498.11|14418.11|8
1726107960000|2024-09-12 02:26:00|14498.44|14418.44|14500.23|14420.23|14500.23|14420.23|14498.44|14418.44|9
1726107970000|2024-09-12 02:26:10|14499.86|14419.86|14499.52|14419.52|14500.02|14420.02|14499.09|14419.09|10
1726107980000|2024-09-12 02:26:20|14499.63|14419.63|14500.94|14420.94|14501.14|14421.14|14499.63|14419.63|10
1726107990000|2024-09-12 02:26:30|14501.05|14421.05|14501.52|14421.52|14501.74|14421.74|14501.05|14421.05|6
1726108000000|2024-09-12 02:26:40|14501.03|14421.03|14500.8|14420.8|14501.03|14421.03|14500.7|14420.7|10
1726108010000|2024-09-12 02:26:50|14500.7|14420.7|14503.11|14423.11|14503.11|14423.11|14500.7|14420.7|10
1726108020000|2024-09-12 02:27:00|14503.26|14423.26|14506.77|14426.77|14506.78|14426.78|14503.26|14423.26|10
1726108030000|2024-09-12 02:27:10|14507.05|14427.05|14506.85|14426.85|14507.29|14427.29|14506.78|14426.78|10
1726108040000|2024-09-12 02:27:20|14505.91|14425.91|14504.6|14424.6|14505.97|14425.97|14504.14|14424.14|10
1726108050000|2024-09-12 02:27:30|14504.48|14424.48|14504.84|14424.84|14504.84|14424.84|14504.01|14424.01|9
1726108060000|2024-09-12 02:27:40|14505.07|14425.07|14505.7|14425.7|14505.82|14425.82|14505.07|14425.07|10
1726108070000|2024-09-12 02:27:50|14505.69|14425.69|14505.01|14425.01|14505.78|14425.78|14505.01|14425.01|9
1726108080000|2024-09-12 02:28:00|14504.99|14424.99|14504.71|14424.71|14504.99|14424.99|14504.39|14424.39|10
1726108090000|2024-09-12 02:28:10|14504.6|14424.6|14503.94|14423.94|14504.61|14424.61|14503.78|14423.78|10
1726108100000|2024-09-12 02:28:20|14504.2|14424.2|14504.92|14424.92|14504.92|14424.92|14504.07|14424.07|7
1726108110000|2024-09-12 02:28:30|14505|14425|14505.39|14425.39|14505.58|14425.58|14505|14425|7
1726108120000|2024-09-12 02:28:40|14505.32|14425.32|14509.95|14429.95|14509.95|14429.95|14505.32|14425.32|9
1726108130000|2024-09-12 02:28:50|14510.22|14430.22|14513.45|14433.45|14513.45|14433.45|14510.22|14430.22|10
1726108140000|2024-09-12 02:29:00|14513.34|14433.34|14514.48|14434.48|14514.62|14434.62|14513.34|14433.34|10
1726108150000|2024-09-12 02:29:10|14514.73|14434.73|14515.18|14435.18|14515.27|14435.27|14514.73|14434.73|7
1726108160000|2024-09-12 02:29:20|14514.96|14434.96|14515.06|14435.06|14515.06|14435.06|14514.67|14434.67|9
1726108170000|2024-09-12 02:29:30|14515.44|14435.44|14515.36|14435.36|14515.6|14435.6|14515.35|14435.35|8
1726108180000|2024-09-12 02:29:40|14515.5|14435.5|14517.63|14437.63|14517.63|14437.63|14515.5|14435.5|9
1726108190000|2024-09-12 02:29:50|14518.08|14438.08|14520.59|14440.59|14520.59|14440.59|14518.03|14438.03|10
1726108200000|2024-09-12 02:30:00|14520.21|14440.21|14521.57|14441.57|14522.3|14442.3|14520.21|14440.21|10
1726108210000|2024-09-12 02:30:10|14521.23|14441.23|14522.49|14442.49|14522.87|14442.87|14521.23|14441.23|10
1726108220000|2024-09-12 02:30:20|14522.44|14442.44|14524|14444|14524.15|14444.15|14522.44|14442.44|10
1726108230000|2024-09-12 02:30:30|14524.02|14444.02|14523.38|14443.38|14524.41|14444.41|14523.33|14443.33|10
1726108240000|2024-09-12 02:30:40|14522.58|14442.58|14518.92|14438.92|14522.58|14442.58|14518.73|14438.73|10
1726108250000|2024-09-12 02:30:50|14518.9|14438.9|14518.56|14438.56|14519.06|14439.06|14518.56|14438.56|10
1726108260000|2024-09-12 02:31:00|14518.24|14438.24|14517.6|14437.6|14518.38|14438.38|14517.07|14437.07|10
1726108270000|2024-09-12 02:31:10|14518.1|14438.1|14515.41|14435.41|14518.24|14438.24|14515.41|14435.41|10
1726108280000|2024-09-12 02:31:20|14514.94|14434.94|14513.16|14433.16|14514.94|14434.94|14513.16|14433.16|10
1726108290000|2024-09-12 02:31:30|14513.13|14433.13|14512.08|14432.08|14513.13|14433.13|14511.08|14431.08|10
1726108300000|2024-09-12 02:31:40|14511.81|14431.81|14513.06|14433.06|14513.06|14433.06|14511.77|14431.77|9
1726108310000|2024-09-12 02:31:50|14513.5|14433.5|14514|14434|14514.11|14434.11|14513.5|14433.5|9
1726108320000|2024-09-12 02:32:00|14514.21|14434.21|14515.75|14435.75|14515.75|14435.75|14514.21|14434.21|10
1726108330000|2024-09-12 02:32:10|14515.42|14435.42|14513.35|14433.35|14515.42|14435.42|14513.35|14433.35|10
1726108340000|2024-09-12 02:32:20|14513.21|14433.21|14512.1|14432.1|14513.21|14433.21|14512.1|14432.1|10
1726108350000|2024-09-12 02:32:30|14512.06|14432.06|14511.19|14431.19|14512.37|14432.37|14511.19|14431.19|9
1726108360000|2024-09-12 02:32:40|14511.02|14431.02|14509.98|14429.98|14511.11|14431.11|14509.98|14429.98|10
1726108370000|2024-09-12 02:32:50|14509.96|14429.96|14509.99|14429.99|14510.23|14430.23|14509.29|14429.29|10
1726108380000|2024-09-12 02:33:00|14510|14430|14511.52|14431.52|14511.52|14431.52|14510|14430|9
1726108390000|2024-09-12 02:33:10|14511.54|14431.54|14512.39|14432.39|14512.42|14432.42|14511.54|14431.54|9
1726108400000|2024-09-12 02:33:20|14512.4|14432.4|14515.2|14435.2|14515.2|14435.2|14512.4|14432.4|10
1726108410000|2024-09-12 02:33:30|14515.62|14435.62|14515.44|14435.44|14515.62|14435.62|14515.3|14435.3|10
1726108420000|2024-09-12 02:33:40|14515.78|14435.78|14516.14|14436.14|14516.14|14436.14|14515.29|14435.29|9
1726108430000|2024-09-12 02:33:50|14515.98|14435.98|14516.12|14436.12|14516.12|14436.12|14515.21|14435.21|9
1726108440000|2024-09-12 02:34:00|14516.24|14436.24|14516.97|14436.97|14516.97|14436.97|14516.24|14436.24|10
1726108450000|2024-09-12 02:34:10|14517.1|14437.1|14516.87|14436.87|14517.1|14437.1|14516.76|14436.76|10
1726108460000|2024-09-12 02:34:20|14516.88|14436.88|14516.5|14436.5|14517.06|14437.06|14516.36|14436.36|9
1726108470000|2024-09-12 02:34:30|14516.31|14436.31|14515.95|14435.95|14516.31|14436.31|14515.95|14435.95|8
1726108480000|2024-09-12 02:34:40|14515.93|14435.93|14514.77|14434.77|14515.93|14435.93|14514.77|14434.77|10
1726108490000|2024-09-12 02:34:50|14514.85|14434.85|14514.2|14434.2|14514.85|14434.85|14514.2|14434.2|10
1726108500000|2024-09-12 02:35:00|14514.12|14434.12|14514.47|14434.47|14514.48|14434.48|14513.93|14433.93|9
1726108510000|2024-09-12 02:35:10|14514.41|14434.41|14515.41|14435.41|14515.41|14435.41|14514.41|14434.41|9
1726108520000|2024-09-12 02:35:20|14515.4|14435.4|14516.96|14436.96|14516.96|14436.96|14515.4|14435.4|10
1726108530000|2024-09-12 02:35:30|14517.06|14437.06|14515.13|14435.13|14517.06|14437.06|14513.39|14433.39|10
1726108540000|2024-09-12 02:35:40|14515.03|14435.03|14515.45|14435.45|14515.45|14435.45|14514.79|14434.79|10
1726108550000|2024-09-12 02:35:50|14515.5|14435.5|14516.33|14436.33|14516.33|14436.33|14515.26|14435.26|10
1726108560000|2024-09-12 02:36:00|14516.36|14436.36|14515.19|14435.19|14516.42|14436.42|14515.19|14435.19|7
1726108570000|2024-09-12 02:36:10|14515.18|14435.18|14514.9|14434.9|14515.76|14435.76|14514.9|14434.9|10
1726108580000|2024-09-12 02:36:20|14514.64|14434.64|14514.7|14434.7|14516.71|14436.71|14514.64|14434.64|10
1726108590000|2024-09-12 02:36:30|14514.65|14434.65|14514.47|14434.47|14514.75|14434.75|14514.47|14434.47|10
1726108600000|2024-09-12 02:36:40|14513.27|14433.27|14512.4|14432.4|14513.27|14433.27|14512.22|14432.22|10
1726108610000|2024-09-12 02:36:50|14511.99|14431.99|14511.41|14431.41|14512.23|14432.23|14511.28|14431.28|10
1726108620000|2024-09-12 02:37:00|14511.4|14431.4|14509.61|14429.61|14511.4|14431.4|14509.61|14429.61|10
1726108630000|2024-09-12 02:37:10|14509.55|14429.55|14508.05|14428.05|14509.55|14429.55|14508.05|14428.05|10
1726108640000|2024-09-12 02:37:20|14507.77|14427.77|14507.25|14427.25|14507.77|14427.77|14507.25|14427.25|9
1726108650000|2024-09-12 02:37:30|14507.2|14427.2|14506.33|14426.33|14507.2|14427.2|14506.06|14426.06|10
1726108660000|2024-09-12 02:37:40|14505.26|14425.26|14505.26|14425.26|14505.9|14425.9|14505.26|14425.26|9
1726108670000|2024-09-12 02:37:50|14505.33|14425.33|14505.6|14425.6|14505.6|14425.6|14504.45|14424.45|10
1726108680000|2024-09-12 02:38:00|14507.49|14427.49|14507.93|14427.93|14507.93|14427.93|14507.49|14427.49|8
1726108690000|2024-09-12 02:38:10|14508.03|14428.03|14508.48|14428.48|14508.48|14428.48|14507.93|14427.93|9
1726108700000|2024-09-12 02:38:20|14508.63|14428.63|14507.67|14427.67|14508.78|14428.78|14507.49|14427.49|10
1726108710000|2024-09-12 02:38:30|14507.73|14427.73|14507.55|14427.55|14507.73|14427.73|14507.38|14427.38|10
1726108720000|2024-09-12 02:38:40|14507.77|14427.77|14506.76|14426.76|14507.79|14427.79|14506.65|14426.65|10
1726108730000|2024-09-12 02:38:50|14506.85|14426.85|14506.37|14426.37|14507.12|14427.12|14506.22|14426.22|10
1726108740000|2024-09-12 02:39:00|14506.28|14426.28|14506.18|14426.18|14506.28|14426.28|14505.54|14425.54|9
1726108750000|2024-09-12 02:39:10|14506.14|14426.14|14505.88|14425.88|14506.57|14426.57|14505.88|14425.88|10
1726108760000|2024-09-12 02:39:20|14505.89|14425.89|14506.92|14426.92|14507.15|14427.15|14505.67|14425.67|10
1726108770000|2024-09-12 02:39:30|14507.27|14427.27|14506.74|14426.74|14507.27|14427.27|14506.45|14426.45|10
1726108780000|2024-09-12 02:39:40|14506.73|14426.73|14507.43|14427.43|14507.54|14427.54|14506.73|14426.73|10
1726108790000|2024-09-12 02:39:50|14507.45|14427.45|14507.13|14427.13|14507.53|14427.53|14507.13|14427.13|10
1726108800000|2024-09-12 02:40:00|14506.35|14426.35|14506.67|14426.67|14506.77|14426.77|14505.76|14425.76|10
1726108810000|2024-09-12 02:40:10|14507.48|14427.48|14511.61|14431.61|14511.61|14431.61|14507.48|14427.48|10
1726108820000|2024-09-12 02:40:20|14511.75|14431.75|14514.85|14434.85|14514.85|14434.85|14511.75|14431.75|10
1726108830000|2024-09-12 02:40:30|14515.01|14435.01|14517.67|14437.67|14517.67|14437.67|14515.01|14435.01|9
1726108840000|2024-09-12 02:40:40|14517.72|14437.72|14518.09|14438.09|14518.71|14438.71|14517.72|14437.72|8
1726108850000|2024-09-12 02:40:50|14518.36|14438.36|14519.93|14439.93|14519.93|14439.93|14518.35|14438.35|8
1726108860000|2024-09-12 02:41:00|14520.08|14440.08|14521.66|14441.66|14521.66|14441.66|14520.08|14440.08|10
1726108870000|2024-09-12 02:41:10|14521.54|14441.54|14523.59|14443.59|14523.59|14443.59|14521.54|14441.54|10
1726108880000|2024-09-12 02:41:20|14523.54|14443.54|14525.62|14445.62|14525.62|14445.62|14523.54|14443.54|9
1726108890000|2024-09-12 02:41:30|14525.03|14445.03|14526.46|14446.46|14526.46|14446.46|14525.03|14445.03|10
1726108900000|2024-09-12 02:41:40|14527.24|14447.24|14525.75|14445.75|14527.24|14447.24|14524.79|14444.79|10
1726108910000|2024-09-12 02:41:50|14526.53|14446.53|14527.55|14447.55|14527.55|14447.55|14526.49|14446.49|10
1726108920000|2024-09-12 02:42:00|14527.69|14447.69|14528.26|14448.26|14528.29|14448.29|14527.69|14447.69|10
1726108930000|2024-09-12 02:42:10|14528.19|14448.19|14528.42|14448.42|14528.42|14448.42|14528.08|14448.08|10
1726108940000|2024-09-12 02:42:20|14528.57|14448.57|14531.01|14451.01|14531.01|14451.01|14528.57|14448.57|10
1726108950000|2024-09-12 02:42:30|14530.96|14450.96|14533.67|14453.67|14533.87|14453.87|14530.93|14450.93|10
1726108960000|2024-09-12 02:42:40|14533.6|14453.6|14533.66|14453.66|14533.74|14453.74|14533.4|14453.4|10
1726108970000|2024-09-12 02:42:50|14533.64|14453.64|14536.97|14456.97|14536.97|14456.97|14533.63|14453.63|5
1726108980000|2024-09-12 02:43:00|14539.42|14459.42|14541.61|14461.61|14541.69|14461.69|14539.42|14459.42|9
1726108990000|2024-09-12 02:43:10|14541.64|14461.64|14542.35|14462.35|14542.38|14462.38|14541.64|14461.64|9
1726109000000|2024-09-12 02:43:20|14542.77|14462.77|14543.77|14463.77|14543.77|14463.77|14542.77|14462.77|10
1726109010000|2024-09-12 02:43:30|14543.64|14463.64|14545.18|14465.18|14545.56|14465.56|14543.64|14463.64|10
1726109020000|2024-09-12 02:43:40|14545.28|14465.28|14545.65|14465.65|14545.78|14465.78|14545.28|14465.28|10
1726109030000|2024-09-12 02:43:50|14545.63|14465.63|14545.47|14465.47|14545.63|14465.63|14545.32|14465.32|8
1726109040000|2024-09-12 02:44:00|14545.4|14465.4|14545.06|14465.06|14545.4|14465.4|14544.77|14464.77|10
1726109050000|2024-09-12 02:44:10|14545.05|14465.05|14545.81|14465.81|14545.81|14465.81|14545.05|14465.05|10
1726109060000|2024-09-12 02:44:20|14546.09|14466.09|14545.18|14465.18|14546.78|14466.78|14545.18|14465.18|10
1726109070000|2024-09-12 02:44:30|14544.21|14464.21|14542.69|14462.69|14544.21|14464.21|14542.69|14462.69|10
1726109080000|2024-09-12 02:44:40|14542.46|14462.46|14540.26|14460.26|14542.46|14462.46|14540.26|14460.26|10
1726109090000|2024-09-12 02:44:50|14540.19|14460.19|14540.11|14460.11|14540.19|14460.19|14539.87|14459.87|10
1726109100000|2024-09-12 02:45:00|14540.15|14460.15|14540.58|14460.58|14540.68|14460.68|14540.15|14460.15|10
1726109110000|2024-09-12 02:45:10|14540.28|14460.28|14540.4|14460.4|14540.68|14460.68|14540.24|14460.24|9
1726109120000|2024-09-12 02:45:20|14540.25|14460.25|14538.86|14458.86|14540.25|14460.25|14538.86|14458.86|10
1726109130000|2024-09-12 02:45:30|14538.77|14458.77|14538.88|14458.88|14538.98|14458.98|14538.73|14458.73|9
1726109140000|2024-09-12 02:45:40|14538.95|14458.95|14540.21|14460.21|14540.39|14460.39|14538.71|14458.71|9
1726109150000|2024-09-12 02:45:50|14540.69|14460.69|14541.28|14461.28|14541.3|14461.3|14540.69|14460.69|9
1726109160000|2024-09-12 02:46:00|14541.86|14461.86|14543.82|14463.82|14543.82|14463.82|14541.86|14461.86|10
1726109170000|2024-09-12 02:46:10|14544.75|14464.75|14546.54|14466.54|14546.57|14466.57|14544.75|14464.75|10
1726109180000|2024-09-12 02:46:20|14548.43|14468.43|14551.07|14471.07|14551.07|14471.07|14548.43|14468.43|10
1726109190000|2024-09-12 02:46:30|14550.9|14470.9|14551.6|14471.6|14551.86|14471.86|14550.81|14470.81|10
1726109200000|2024-09-12 02:46:40|14551.58|14471.58|14551.6|14471.6|14551.64|14471.64|14551.17|14471.17|10
1726109210000|2024-09-12 02:46:50|14551.53|14471.53|14551.31|14471.31|14551.53|14471.53|14550.93|14470.93|8
1726109220000|2024-09-12 02:47:00|14551.33|14471.33|14550.46|14470.46|14552.03|14472.03|14550.46|14470.46|9
1726109230000|2024-09-12 02:47:10|14550.18|14470.18|14549.63|14469.63|14550.18|14470.18|14549.24|14469.24|10
1726109240000|2024-09-12 02:47:20|14549.66|14469.66|14549.83|14469.83|14550.26|14470.26|14549.66|14469.66|10
1726109250000|2024-09-12 02:47:30|14549.97|14469.97|14548.85|14468.85|14550.02|14470.02|14548.74|14468.74|8
1726109260000|2024-09-12 02:47:40|14548.83|14468.83|14548.84|14468.84|14548.84|14468.84|14548.21|14468.21|10
1726109270000|2024-09-12 02:47:50|14548.85|14468.85|14548.86|14468.86|14549.01|14469.01|14548.62|14468.62|10
1726109280000|2024-09-12 02:48:00|14549.04|14469.04|14548.43|14468.43|14549.08|14469.08|14548.43|14468.43|9
1726109290000|2024-09-12 02:48:10|14548.08|14468.08|14549.32|14469.32|14549.32|14469.32|14548.08|14468.08|9
1726109300000|2024-09-12 02:48:20|14549.44|14469.44|14549.85|14469.85|14549.85|14469.85|14549.42|14469.42|10
1726109310000|2024-09-12 02:48:30|14549.46|14469.46|14549.13|14469.13|14549.74|14469.74|14549.13|14469.13|8
1726109320000|2024-09-12 02:48:40|14548.99|14468.99|14548.77|14468.77|14549.04|14469.04|14548.77|14468.77|7
1726109330000|2024-09-12 02:48:50|14548.78|14468.78|14548.27|14468.27|14549.27|14469.27|14548.27|14468.27|8
1726109340000|2024-09-12 02:49:00|14548.16|14468.16|14547.84|14467.84|14548.16|14468.16|14547.44|14467.44|10
1726109350000|2024-09-12 02:49:10|14547.86|14467.86|14546.77|14466.77|14547.86|14467.86|14546.41|14466.41|8
1726109360000|2024-09-12 02:49:20|14545.59|14465.59|14543.87|14463.87|14545.59|14465.59|14543.71|14463.71|10
1726109370000|2024-09-12 02:49:30|14542.66|14462.66|14542.35|14462.35|14542.66|14462.66|14541.85|14461.85|10
1726109380000|2024-09-12 02:49:40|14542.38|14462.38|14543.3|14463.3|14543.67|14463.67|14542.38|14462.38|10
1726109390000|2024-09-12 02:49:50|14543.26|14463.26|14543.55|14463.55|14543.65|14463.65|14543.23|14463.23|10
1726109400000|2024-09-12 02:50:00|14543.57|14463.57|14543.8|14463.8|14544.28|14464.28|14543.53|14463.53|10
1726109410000|2024-09-12 02:50:10|14544.06|14464.06|14543.24|14463.24|14544.11|14464.11|14543.24|14463.24|9
1726109420000|2024-09-12 02:50:20|14542.94|14462.94|14541.71|14461.71|14542.94|14462.94|14541.71|14461.71|10
1726109430000|2024-09-12 02:50:30|14541.6|14461.6|14541.13|14461.13|14541.91|14461.91|14540.88|14460.88|10
1726109440000|2024-09-12 02:50:40|14541.15|14461.15|14540.89|14460.89|14541.15|14461.15|14540.89|14460.89|9
1726109450000|2024-09-12 02:50:50|14540.88|14460.88|14540.61|14460.61|14540.88|14460.88|14540.61|14460.61|7
1726109460000|2024-09-12 02:51:00|14540.41|14460.41|14537.95|14457.95|14540.59|14460.59|14537.95|14457.95|8
1726109470000|2024-09-12 02:51:10|14537.79|14457.79|14535.38|14455.38|14537.79|14457.79|14535.38|14455.38|10
1726109480000|2024-09-12 02:51:20|14534.1|14454.1|14530.9|14450.9|14534.1|14454.1|14530.9|14450.9|9
1726109490000|2024-09-12 02:51:30|14530.26|14450.26|14530.14|14450.14|14530.44|14450.44|14530.05|14450.05|10
1726109500000|2024-09-12 02:51:40|14529.83|14449.83|14529.12|14449.12|14529.83|14449.83|14529.12|14449.12|10
1726109510000|2024-09-12 02:51:50|14529.19|14449.19|14529.15|14449.15|14529.28|14449.28|14529.15|14449.15|6
1726109520000|2024-09-12 02:52:00|14528.92|14448.92|14528.51|14448.51|14528.92|14448.92|14528.51|14448.51|10
1726109530000|2024-09-12 02:52:10|14528.6|14448.6|14526.93|14446.93|14528.76|14448.76|14526.93|14446.93|10
1726109540000|2024-09-12 02:52:20|14527.03|14447.03|14527.19|14447.19|14527.28|14447.28|14526.79|14446.79|9
1726109550000|2024-09-12 02:52:30|14526.71|14446.71|14525.76|14445.76|14526.71|14446.71|14525.76|14445.76|9
1726109560000|2024-09-12 02:52:40|14525.72|14445.72|14523.7|14443.7|14525.72|14445.72|14523.7|14443.7|8
1726109570000|2024-09-12 02:52:50|14523.72|14443.72|14523.39|14443.39|14523.81|14443.81|14523.39|14443.39|10
1726109580000|2024-09-12 02:53:00|14523.48|14443.48|14520.99|14440.99|14524.3|14444.3|14520.82|14440.82|8
1726109590000|2024-09-12 02:53:10|14521.1|14441.1|14519.93|14439.93|14521.1|14441.1|14519.93|14439.93|10
1726109600000|2024-09-12 02:53:20|14519.94|14439.94|14519.73|14439.73|14519.94|14439.94|14519.64|14439.64|9
1726109610000|2024-09-12 02:53:30|14519.72|14439.72|14521.52|14441.52|14521.52|14441.52|14519.72|14439.72|10
1726109620000|2024-09-12 02:53:40|14521.84|14441.84|14522.85|14442.85|14522.85|14442.85|14521.84|14441.84|9
1726109630000|2024-09-12 02:53:50|14523.1|14443.1|14523.24|14443.24|14523.31|14443.31|14523.1|14443.1|9
1726109640000|2024-09-12 02:54:00|14523.23|14443.23|14519.32|14439.32|14523.23|14443.23|14519.32|14439.32|9
1726109650000|2024-09-12 02:54:10|14519.3|14439.3|14516.5|14436.5|14519.3|14439.3|14516.5|14436.5|10
1726109660000|2024-09-12 02:54:20|14516.33|14436.33|14514.49|14434.49|14516.33|14436.33|14514.49|14434.49|10
1726109670000|2024-09-12 02:54:30|14514.97|14434.97|14514.17|14434.17|14514.97|14434.97|14514.17|14434.17|10
1726109680000|2024-09-12 02:54:40|14513.7|14433.7|14513.07|14433.07|14513.93|14433.93|14513.06|14433.06|10
1726109690000|2024-09-12 02:54:50|14513.06|14433.06|14512.35|14432.35|14513.41|14433.41|14512.35|14432.35|7
1726109700000|2024-09-12 02:55:00|14512.29|14432.29|14512.42|14432.42|14512.52|14432.52|14511.95|14431.95|10
1726109710000|2024-09-12 02:55:10|14512.5|14432.5|14512.56|14432.56|14513.28|14433.28|14512.5|14432.5|10
1726109720000|2024-09-12 02:55:20|14511.74|14431.74|14511.73|14431.73|14512.74|14432.74|14511.53|14431.53|10
1726109730000|2024-09-12 02:55:30|14510.76|14430.76|14509.56|14429.56|14510.76|14430.76|14509.3|14429.3|10
1726109740000|2024-09-12 02:55:40|14509.44|14429.44|14508.6|14428.6|14509.5|14429.5|14508.59|14428.59|10
1726109750000|2024-09-12 02:55:50|14508.59|14428.59|14508.37|14428.37|14508.64|14428.64|14508.35|14428.35|8
1726109760000|2024-09-12 02:56:00|14508.36|14428.36|14511.16|14431.16|14511.16|14431.16|14508.36|14428.36|9
1726109770000|2024-09-12 02:56:10|14511.51|14431.51|14511.28|14431.28|14511.87|14431.87|14511.28|14431.28|10
1726109780000|2024-09-12 02:56:20|14511.24|14431.24|14509.66|14429.66|14511.24|14431.24|14509.66|14429.66|10
1726109790000|2024-09-12 02:56:30|14509.89|14429.89|14509.99|14429.99|14509.99|14429.99|14509.78|14429.78|9
1726109800000|2024-09-12 02:56:40|14510|14430|14509.46|14429.46|14510.01|14430.01|14509.46|14429.46|8
1726109810000|2024-09-12 02:56:50|14509.38|14429.38|14508.32|14428.32|14509.65|14429.65|14508.3|14428.3|9
1726109820000|2024-09-12 02:57:00|14508.39|14428.39|14508.72|14428.72|14508.72|14428.72|14508.08|14428.08|9
1726109830000|2024-09-12 02:57:10|14508.82|14428.82|14508.66|14428.66|14509.23|14429.23|14508.64|14428.64|10
1726109840000|2024-09-12 02:57:20|14508.61|14428.61|14509.66|14429.66|14509.66|14429.66|14508.61|14428.61|10
1726109850000|2024-09-12 02:57:30|14509.67|14429.67|14509.63|14429.63|14509.67|14429.67|14509.43|14429.43|9
1726109860000|2024-09-12 02:57:40|14509.75|14429.75|14509.75|14429.75|14509.84|14429.84|14509.68|14429.68|7
1726109870000|2024-09-12 02:57:50|14509.83|14429.83|14510.07|14430.07|14510.27|14430.27|14509.82|14429.82|8
1726109880000|2024-09-12 02:58:00|14510.08|14430.08|14510.51|14430.51|14510.86|14430.86|14509.25|14429.25|10
1726109890000|2024-09-12 02:58:10|14510.36|14430.36|14509.64|14429.64|14511.15|14431.15|14509.64|14429.64|10
1726109900000|2024-09-12 02:58:20|14509.51|14429.51|14510.23|14430.23|14510.35|14430.35|14509.51|14429.51|6
1726109910000|2024-09-12 02:58:30|14510.19|14430.19|14510.15|14430.15|14510.19|14430.19|14509.45|14429.45|10
1726109920000|2024-09-12 02:58:40|14510.14|14430.14|14510.55|14430.55|14510.56|14430.56|14510.09|14430.09|9
1726109930000|2024-09-12 02:58:50|14510.53|14430.53|14509.94|14429.94|14510.97|14430.97|14509.94|14429.94|8
1726109940000|2024-09-12 02:59:00|14509.78|14429.78|14509.68|14429.68|14509.9|14429.9|14509.57|14429.57|9
1726109950000|2024-09-12 02:59:10|14509.79|14429.79|14512.66|14432.66|14512.88|14432.88|14509.79|14429.79|10
1726109960000|2024-09-12 02:59:20|14512.8|14432.8|14510.65|14430.65|14513.07|14433.07|14510.38|14430.38|9
1726109970000|2024-09-12 02:59:30|14511.71|14431.71|14512.51|14432.51|14512.58|14432.58|14511.71|14431.71|10
1726109980000|2024-09-12 02:59:40|14512.5|14432.5|14510.18|14430.18|14512.5|14432.5|14510.18|14430.18|9
1726109990000|2024-09-12 02:59:50|14510.06|14430.06|14512.08|14432.08|14512.08|14432.08|14510.06|14430.06|10
1726110000000|2024-09-12 03:00:00|14511.82|14431.82|14511.93|14431.93|14511.93|14431.93|14511.14|14431.14|10
1726110010000|2024-09-12 03:00:10|14512.03|14432.03|14513.59|14433.59|14513.59|14433.59|14511.75|14431.75|10
1726110020000|2024-09-12 03:00:20|14513.37|14433.37|14513.89|14433.89|14514.07|14434.07|14513|14433|9
1726110030000|2024-09-12 03:00:30|14514.45|14434.45|14515.29|14435.29|14515.34|14435.34|14514.45|14434.45|10
1726110040000|2024-09-12 03:00:40|14515.37|14435.37|14516.55|14436.55|14516.56|14436.56|14515.29|14435.29|9
1726110050000|2024-09-12 03:00:50|14516.39|14436.39|14514.71|14434.71|14516.39|14436.39|14514.71|14434.71|10
1726110060000|2024-09-12 03:01:00|14514.56|14434.56|14516.01|14436.01|14516.01|14436.01|14514.51|14434.51|10
1726110070000|2024-09-12 03:01:10|14516.05|14436.05|14517.93|14437.93|14517.93|14437.93|14516.05|14436.05|10
1726110080000|2024-09-12 03:01:20|14518|14438|14518.38|14438.38|14518.38|14438.38|14518|14438|9
1726110090000|2024-09-12 03:01:30|14518.42|14438.42|14518.85|14438.85|14518.85|14438.85|14517.87|14437.87|7
1726110100000|2024-09-12 03:01:40|14518.88|14438.88|14522.53|14442.53|14522.53|14442.53|14518.66|14438.66|9
1726110110000|2024-09-12 03:01:50|14522.95|14442.95|14523.72|14443.72|14524.1|14444.1|14522.95|14442.95|10
1726110120000|2024-09-12 03:02:00|14523.73|14443.73|14523.38|14443.38|14523.96|14443.96|14523.26|14443.26|9
1726110130000|2024-09-12 03:02:10|14523.34|14443.34|14524.72|14444.72|14524.72|14444.72|14523.34|14443.34|8
1726110140000|2024-09-12 03:02:20|14524.74|14444.74|14525.35|14445.35|14525.35|14445.35|14524.74|14444.74|10
1726110150000|2024-09-12 03:02:30|14525.53|14445.53|14525.7|14445.7|14525.7|14445.7|14525.24|14445.24|9
1726110160000|2024-09-12 03:02:40|14525.57|14445.57|14526.11|14446.11|14526.11|14446.11|14525.51|14445.51|10
1726110170000|2024-09-12 03:02:50|14526.38|14446.38|14529.03|14449.03|14529.03|14449.03|14526.38|14446.38|10
1726110180000|2024-09-12 03:03:00|14529.07|14449.07|14530.74|14450.74|14530.74|14450.74|14529.07|14449.07|10
1726110190000|2024-09-12 03:03:10|14531.06|14451.06|14533.83|14453.83|14533.83|14453.83|14531.06|14451.06|10
1726110200000|2024-09-12 03:03:20|14533.98|14453.98|14535.83|14455.83|14535.83|14455.83|14533.98|14453.98|10
1726110210000|2024-09-12 03:03:30|14536.17|14456.17|14538.12|14458.12|14538.13|14458.13|14536.14|14456.14|10
1726110220000|2024-09-12 03:03:40|14538.38|14458.38|14538.77|14458.77|14538.83|14458.83|14538.32|14458.32|7
1726110230000|2024-09-12 03:03:50|14538.9|14458.9|14539.92|14459.92|14539.92|14459.92|14538.9|14458.9|10
1726110240000|2024-09-12 03:04:00|14539.94|14459.94|14541.09|14461.09|14541.09|14461.09|14539.94|14459.94|8
1726110250000|2024-09-12 03:04:10|14541.11|14461.11|14540.49|14460.49|14541.28|14461.28|14540.4|14460.4|10
1726110260000|2024-09-12 03:04:20|14540.55|14460.55|14541.33|14461.33|14541.33|14461.33|14539.79|14459.79|10
1726110270000|2024-09-12 03:04:30|14541.26|14461.26|14541.56|14461.56|14541.57|14461.57|14541.26|14461.26|10
1726110280000|2024-09-12 03:04:40|14542.38|14462.38|14548.62|14468.62|14548.62|14468.62|14542.38|14462.38|10
1726110290000|2024-09-12 03:04:50|14548.66|14468.66|14550.29|14470.29|14550.29|14470.29|14548.66|14468.66|10
1726110300000|2024-09-12 03:05:00|14550.4|14470.4|14552.46|14472.46|14552.46|14472.46|14550.4|14470.4|9
1726110310000|2024-09-12 03:05:10|14553.44|14473.44|14554.53|14474.53|14554.67|14474.67|14553.44|14473.44|10
1726110320000|2024-09-12 03:05:20|14554.54|14474.54|14556.51|14476.51|14556.53|14476.53|14554.54|14474.54|10
1726110330000|2024-09-12 03:05:30|14556.59|14476.59|14556.73|14476.73|14556.73|14476.73|14556.44|14476.44|9
1726110340000|2024-09-12 03:05:40|14557.14|14477.14|14565.83|14485.83|14566.09|14486.09|14556.47|14476.47|10
1726110350000|2024-09-12 03:05:50|14566.66|14486.66|14565.06|14485.06|14566.66|14486.66|14564.74|14484.74|10
1726110360000|2024-09-12 03:06:00|14564.98|14484.98|14565.86|14485.86|14565.86|14485.86|14564.86|14484.86|10
1726110370000|2024-09-12 03:06:10|14565.81|14485.81|14568.32|14488.32|14568.32|14488.32|14565.81|14485.81|8
1726110380000|2024-09-12 03:06:20|14568.69|14488.69|14572.12|14492.12|14572.12|14492.12|14568.69|14488.69|10
1726110390000|2024-09-12 03:06:30|14572.17|14492.17|14574.49|14494.49|14574.49|14494.49|14572.17|14492.17|9
1726110400000|2024-09-12 03:06:40|14574.52|14494.52|14575.5|14495.5|14575.5|14495.5|14573.89|14493.89|10
1726110410000|2024-09-12 03:06:50|14575.51|14495.51|14576.81|14496.81|14576.81|14496.81|14575.51|14495.51|10
1726110420000|2024-09-12 03:07:00|14576.91|14496.91|14578.68|14498.68|14578.68|14498.68|14576.87|14496.87|10
1726110430000|2024-09-12 03:07:10|14578.85|14498.85|14579.19|14499.19|14579.43|14499.43|14578.48|14498.48|9
1726110440000|2024-09-12 03:07:20|14578.65|14498.65|14579.64|14499.64|14579.64|14499.64|14578.57|14498.57|10
1726110450000|2024-09-12 03:07:30|14579.79|14499.79|14579.15|14499.15|14579.79|14499.79|14579.09|14499.09|9
1726110460000|2024-09-12 03:07:40|14579.25|14499.25|14577.78|14497.78|14579.31|14499.31|14577.3|14497.3|10
1726110470000|2024-09-12 03:07:50|14577.85|14497.85|14578.34|14498.34|14578.34|14498.34|14577.48|14497.48|7
1726110480000|2024-09-12 03:08:00|14577.68|14497.68|14577.81|14497.81|14579.54|14499.54|14577.65|14497.65|9
1726110490000|2024-09-12 03:08:10|14577.15|14497.15|14573.25|14493.25|14577.23|14497.23|14573.25|14493.25|10
1726110500000|2024-09-12 03:08:20|14573.2|14493.2|14572.37|14492.37|14573.79|14493.79|14572.37|14492.37|10
1726110510000|2024-09-12 03:08:30|14572.34|14492.34|14568.48|14488.48|14572.47|14492.47|14568.33|14488.33|9
1726110520000|2024-09-12 03:08:40|14566.6|14486.6|14564.55|14484.55|14567.09|14487.09|14564.55|14484.55|10
1726110530000|2024-09-12 03:08:50|14564.53|14484.53|14564.62|14484.62|14564.62|14484.62|14564.15|14484.15|10
1726110540000|2024-09-12 03:09:00|14564.68|14484.68|14563.86|14483.86|14564.93|14484.93|14563.86|14483.86|10
1726110550000|2024-09-12 03:09:10|14563.45|14483.45|14564.06|14484.06|14564.06|14484.06|14563.27|14483.27|10
1726110560000|2024-09-12 03:09:20|14564.09|14484.09|14561.4|14481.4|14564.09|14484.09|14561.4|14481.4|9
1726110570000|2024-09-12 03:09:30|14560.82|14480.82|14561.63|14481.63|14561.63|14481.63|14560.53|14480.53|10
1726110580000|2024-09-12 03:09:40|14561.84|14481.84|14561.85|14481.85|14562.56|14482.56|14561.84|14481.84|10
1726110590000|2024-09-12 03:09:50|14562.6|14482.6|14565.05|14485.05|14565.05|14485.05|14562.41|14482.41|10
1726110600000|2024-09-12 03:10:00|14565.28|14485.28|14566.66|14486.66|14566.66|14486.66|14564.8|14484.8|8
1726110610000|2024-09-12 03:10:10|14566.88|14486.88|14566.19|14486.19|14567.08|14487.08|14566.16|14486.16|10
1726110620000|2024-09-12 03:10:20|14566.01|14486.01|14561.59|14481.59|14566.63|14486.63|14561.4|14481.4|9
1726110630000|2024-09-12 03:10:30|14561.57|14481.57|14562.84|14482.84|14563.1|14483.1|14561.57|14481.57|10
1726110640000|2024-09-12 03:10:40|14564.05|14484.05|14564.04|14484.04|14564.42|14484.42|14563.89|14483.89|9
1726110650000|2024-09-12 03:10:50|14563.89|14483.89|14564.01|14484.01|14564.38|14484.38|14563.89|14483.89|9
1726110660000|2024-09-12 03:11:00|14564.06|14484.06|14565.61|14485.61|14565.67|14485.67|14564.06|14484.06|9
1726110670000|2024-09-12 03:11:10|14566.07|14486.07|14569.6|14489.6|14569.8|14489.8|14566.07|14486.07|10
1726110680000|2024-09-12 03:11:20|14569.41|14489.41|14569.49|14489.49|14569.49|14489.49|14568.91|14488.91|10
1726110690000|2024-09-12 03:11:30|14569.5|14489.5|14567.43|14487.43|14569.5|14489.5|14567.43|14487.43|10
1726110700000|2024-09-12 03:11:40|14566.97|14486.97|14566.62|14486.62|14566.97|14486.97|14565.85|14485.85|9
1726110710000|2024-09-12 03:11:50|14566.96|14486.96|14567.48|14487.48|14567.84|14487.84|14566.96|14486.96|10
1726110720000|2024-09-12 03:12:00|14567.52|14487.52|14569.51|14489.51|14569.78|14489.78|14567.46|14487.46|10
1726110730000|2024-09-12 03:12:10|14569.26|14489.26|14571.22|14491.22|14571.22|14491.22|14569.26|14489.26|10
1726110740000|2024-09-12 03:12:20|14571.9|14491.9|14579.61|14499.61|14579.61|14499.61|14571.9|14491.9|10
1726110750000|2024-09-12 03:12:30|14579.42|14499.42|14579.96|14499.96|14579.96|14499.96|14578.96|14498.96|9
1726110760000|2024-09-12 03:12:40|14579.92|14499.92|14579.81|14499.81|14580.62|14500.62|14579.81|14499.81|9
1726110770000|2024-09-12 03:12:50|14579.76|14499.76|14579.25|14499.25|14579.76|14499.76|14579.11|14499.11|9
1726110780000|2024-09-12 03:13:00|14578.97|14498.97|14579.53|14499.53|14579.58|14499.58|14578.7|14498.7|9
1726110790000|2024-09-12 03:13:10|14579.34|14499.34|14577.36|14497.36|14580.78|14500.78|14577.01|14497.01|8
1726110800000|2024-09-12 03:13:20|14577.33|14497.33|14576.35|14496.35|14577.73|14497.73|14576.35|14496.35|9
1726110810000|2024-09-12 03:13:30|14576.17|14496.17|14574.63|14494.63|14576.17|14496.17|14574.63|14494.63|10
1726110820000|2024-09-12 03:13:40|14574.55|14494.55|14574.17|14494.17|14575.02|14495.02|14574.17|14494.17|8
1726110830000|2024-09-12 03:13:50|14574.14|14494.14|14573.16|14493.16|14574.14|14494.14|14573.03|14493.03|10
1726110840000|2024-09-12 03:14:00|14573.06|14493.06|14573.27|14493.27|14573.43|14493.43|14573.01|14493.01|10
1726110850000|2024-09-12 03:14:10|14573.25|14493.25|14572.02|14492.02|14573.45|14493.45|14572.02|14492.02|10
1726110860000|2024-09-12 03:14:20|14571.7|14491.7|14571.09|14491.09|14571.7|14491.7|14570.02|14490.02|10
1726110870000|2024-09-12 03:14:30|14571.49|14491.49|14571.24|14491.24|14571.66|14491.66|14571.24|14491.24|8
1726110880000|2024-09-12 03:14:40|14570.96|14490.96|14569.59|14489.59|14570.96|14490.96|14569.33|14489.33|10
1726110890000|2024-09-12 03:14:50|14569.34|14489.34|14568.57|14488.57|14569.34|14489.34|14568.57|14488.57|9
1726110900000|2024-09-12 03:15:00|14568.61|14488.61|14570.96|14490.96|14570.96|14490.96|14568.61|14488.61|9
1726110910000|2024-09-12 03:15:10|14571.12|14491.12|14572.41|14492.41|14572.41|14492.41|14571.12|14491.12|9
1726110920000|2024-09-12 03:15:20|14572.82|14492.82|14575.03|14495.03|14575.03|14495.03|14572.82|14492.82|10
1726110930000|2024-09-12 03:15:30|14574.75|14494.75|14574.03|14494.03|14574.75|14494.75|14574.03|14494.03|10
1726110940000|2024-09-12 03:15:40|14573.9|14493.9|14574.83|14494.83|14574.83|14494.83|14573.9|14493.9|10
1726110950000|2024-09-12 03:15:50|14574.76|14494.76|14571.46|14491.46|14574.76|14494.76|14571.46|14491.46|9
1726110960000|2024-09-12 03:16:00|14571.48|14491.48|14571.96|14491.96|14571.96|14491.96|14571.32|14491.32|8
1726110970000|2024-09-12 03:16:10|14570.84|14490.84|14570.16|14490.16|14570.93|14490.93|14570.13|14490.13|9
1726110980000|2024-09-12 03:16:20|14570.14|14490.14|14567.78|14487.78|14570.18|14490.18|14567.78|14487.78|9
1726110990000|2024-09-12 03:16:30|14567.35|14487.35|14566.63|14486.63|14567.35|14487.35|14566.63|14486.63|9
1726111000000|2024-09-12 03:16:40|14566|14486|14563.89|14483.89|14566|14486|14563.89|14483.89|10
1726111010000|2024-09-12 03:16:50|14563.09|14483.09|14559.89|14479.89|14563.09|14483.09|14559.89|14479.89|10
1726111020000|2024-09-12 03:17:00|14559.75|14479.75|14558.85|14478.85|14559.75|14479.75|14558.34|14478.34|10
1726111030000|2024-09-12 03:17:10|14558.83|14478.83|14559.47|14479.47|14559.47|14479.47|14558.82|14478.82|8
1726111040000|2024-09-12 03:17:20|14559.44|14479.44|14561.63|14481.63|14561.68|14481.68|14559.36|14479.36|10
1726111050000|2024-09-12 03:17:30|14561.28|14481.28|14561.06|14481.06|14561.28|14481.28|14560.91|14480.91|10
1726111060000|2024-09-12 03:17:40|14560.92|14480.92|14559.68|14479.68|14560.92|14480.92|14559.68|14479.68|10
1726111070000|2024-09-12 03:17:50|14559.64|14479.64|14559.35|14479.35|14559.64|14479.64|14559.31|14479.31|9
1726111080000|2024-09-12 03:18:00|14560.11|14480.11|14560.36|14480.36|14560.98|14480.98|14560.11|14480.11|10
1726111090000|2024-09-12 03:18:10|14559.9|14479.9|14556.94|14476.94|14559.9|14479.9|14556.94|14476.94|9
1726111100000|2024-09-12 03:18:20|14556.67|14476.67|14554.89|14474.89|14556.67|14476.67|14553.97|14473.97|10
1726111110000|2024-09-12 03:18:30|14554.98|14474.98|14554.94|14474.94|14554.98|14474.98|14554.62|14474.62|8
1726111120000|2024-09-12 03:18:40|14554.84|14474.84|14553.41|14473.41|14555.27|14475.27|14553.41|14473.41|10
1726111130000|2024-09-12 03:18:50|14553.19|14473.19|14551.9|14471.9|14553.27|14473.27|14551.9|14471.9|10
1726111140000|2024-09-12 03:19:00|14551.75|14471.75|14552.34|14472.34|14552.34|14472.34|14550.84|14470.84|10
1726111150000|2024-09-12 03:19:10|14552.46|14472.46|14552.89|14472.89|14552.89|14472.89|14552.46|14472.46|10
1726111160000|2024-09-12 03:19:20|14553.04|14473.04|14554.24|14474.24|14554.24|14474.24|14553.04|14473.04|10
1726111170000|2024-09-12 03:19:30|14552.19|14472.19|14549.7|14469.7|14552.19|14472.19|14549.7|14469.7|10
1726111180000|2024-09-12 03:19:40|14549.3|14469.3|14548.46|14468.46|14549.3|14469.3|14548.46|14468.46|10
1726111190000|2024-09-12 03:19:50|14548.47|14468.47|14547.76|14467.76|14548.47|14468.47|14547.76|14467.76|6
1726111200000|2024-09-12 03:20:00|14547.79|14467.79|14550.78|14470.78|14550.78|14470.78|14547.68|14467.68|10
1726111210000|2024-09-12 03:20:10|14551.35|14471.35|14552.1|14472.1|14552.1|14472.1|14551.35|14471.35|9
1726111220000|2024-09-12 03:20:20|14552.47|14472.47|14552.66|14472.66|14552.85|14472.85|14552.47|14472.47|10
1726111230000|2024-09-12 03:20:30|14552.59|14472.59|14553.47|14473.47|14553.47|14473.47|14552.59|14472.59|8
1726111240000|2024-09-12 03:20:40|14553.4|14473.4|14553.82|14473.82|14553.82|14473.82|14553.22|14473.22|8
1726111250000|2024-09-12 03:20:50|14553.83|14473.83|14550.57|14470.57|14553.83|14473.83|14550.57|14470.57|10
1726111260000|2024-09-12 03:21:00|14550.32|14470.32|14550.26|14470.26|14550.68|14470.68|14550.11|14470.11|10
1726111270000|2024-09-12 03:21:10|14550.23|14470.23|14550.31|14470.31|14550.81|14470.81|14550.18|14470.18|8
1726111280000|2024-09-12 03:21:20|14550.17|14470.17|14550.49|14470.49|14550.49|14470.49|14550|14470|10
1726111290000|2024-09-12 03:21:30|14550.5|14470.5|14550.18|14470.18|14550.5|14470.5|14550.16|14470.16|7
1726111300000|2024-09-12 03:21:40|14550.19|14470.19|14550.04|14470.04|14550.19|14470.19|14550.04|14470.04|7
1726111310000|2024-09-12 03:21:50|14549.66|14469.66|14549.66|14469.66|14549.95|14469.95|14549.66|14469.66|5
1726111320000|2024-09-12 03:22:00|14549.63|14469.63|14549.52|14469.52|14549.63|14469.63|14549.35|14469.35|9
1726111330000|2024-09-12 03:22:10|14549.51|14469.51|14549.45|14469.45|14549.51|14469.51|14549.11|14469.11|9
1726111340000|2024-09-12 03:22:20|14549.38|14469.38|14551.11|14471.11|14551.18|14471.18|14549.38|14469.38|10
1726111350000|2024-09-12 03:22:30|14551.14|14471.14|14553.05|14473.05|14553.07|14473.07|14551.14|14471.14|10
1726111360000|2024-09-12 03:22:40|14553.65|14473.65|14560.44|14480.44|14560.6|14480.6|14553.45|14473.45|10
1726111370000|2024-09-12 03:22:50|14560.51|14480.51|14561.8|14481.8|14561.8|14481.8|14560.44|14480.44|8
1726111380000|2024-09-12 03:23:00|14561.92|14481.92|14561.73|14481.73|14562.38|14482.38|14561.73|14481.73|10
1726111390000|2024-09-12 03:23:10|14561.68|14481.68|14562.94|14482.94|14562.94|14482.94|14561.68|14481.68|9
1726111400000|2024-09-12 03:23:20|14562.92|14482.92|14561.3|14481.3|14562.92|14482.92|14561.3|14481.3|10
1726111410000|2024-09-12 03:23:30|14561.22|14481.22|14560.91|14480.91|14561.22|14481.22|14560.9|14480.9|10
1726111420000|2024-09-12 03:23:40|14561|14481|14561.52|14481.52|14561.52|14481.52|14560.97|14480.97|10
1726111430000|2024-09-12 03:23:50|14561.58|14481.58|14562.7|14482.7|14563.23|14483.23|14561.58|14481.58|9
1726111440000|2024-09-12 03:24:00|14562.62|14482.62|14563.02|14483.02|14563.02|14483.02|14562.52|14482.52|7
1726111450000|2024-09-12 03:24:10|14563.1|14483.1|14560.62|14480.62|14563.17|14483.17|14560.62|14480.62|10
1726111460000|2024-09-12 03:24:20|14560.55|14480.55|14560.18|14480.18|14560.62|14480.62|14560.12|14480.12|9
1726111470000|2024-09-12 03:24:30|14560.17|14480.17|14560.8|14480.8|14560.87|14480.87|14560.17|14480.17|10
1726111480000|2024-09-12 03:24:40|14560.86|14480.86|14560.9|14480.9|14561|14481|14560.82|14480.82|7
1726111490000|2024-09-12 03:24:50|14560.69|14480.69|14561.2|14481.2|14561.2|14481.2|14560.69|14480.69|7
1726111500000|2024-09-12 03:25:00|14561.24|14481.24|14561.63|14481.63|14562.04|14482.04|14561.14|14481.14|10
1726111510000|2024-09-12 03:25:10|14561.6|14481.6|14561.74|14481.74|14561.74|14481.74|14561|14481|9
1726111520000|2024-09-12 03:25:20|14561.56|14481.56|14560.17|14480.17|14561.74|14481.74|14559.83|14479.83|10
1726111530000|2024-09-12 03:25:30|14559.99|14479.99|14561.01|14481.01|14561.01|14481.01|14559.99|14479.99|10
1726111540000|2024-09-12 03:25:40|14561.37|14481.37|14562.42|14482.42|14562.56|14482.56|14561.37|14481.37|9
1726111550000|2024-09-12 03:25:50|14562.44|14482.44|14562.27|14482.27|14562.73|14482.73|14562.23|14482.23|10
1726111560000|2024-09-12 03:26:00|14562.41|14482.41|14562.14|14482.14|14562.45|14482.45|14561.6|14481.6|10
1726111570000|2024-09-12 03:26:10|14561.81|14481.81|14561.68|14481.68|14561.94|14481.94|14561.68|14481.68|9
1726111580000|2024-09-12 03:26:20|14561.9|14481.9|14561.51|14481.51|14561.9|14481.9|14561.51|14481.51|10
1726111590000|2024-09-12 03:26:30|14561.63|14481.63|14561.56|14481.56|14561.65|14481.65|14561.41|14481.41|9
1726111600000|2024-09-12 03:26:40|14561.62|14481.62|14561.48|14481.48|14561.63|14481.63|14561.41|14481.41|9
1726111610000|2024-09-12 03:26:50|14561.74|14481.74|14561.78|14481.78|14561.8|14481.8|14561.73|14481.73|6
1726111620000|2024-09-12 03:27:00|14561.79|14481.79|14562.03|14482.03|14562.03|14482.03|14561.55|14481.55|9
1726111630000|2024-09-12 03:27:10|14561.7|14481.7|14562.54|14482.54|14562.54|14482.54|14561.62|14481.62|8
1726111640000|2024-09-12 03:27:20|14562.26|14482.26|14562.2|14482.2|14562.43|14482.43|14562.2|14482.2|10
1726111650000|2024-09-12 03:27:30|14562.55|14482.55|14562.79|14482.79|14563.02|14483.02|14562.44|14482.44|10
1726111660000|2024-09-12 03:27:40|14562.72|14482.72|14560.99|14480.99|14562.91|14482.91|14560.1|14480.1|10
1726111670000|2024-09-12 03:27:50|14560.58|14480.58|14559.65|14479.65|14560.6|14480.6|14559.65|14479.65|10
1726111680000|2024-09-12 03:28:00|14559.16|14479.16|14558.71|14478.71|14559.32|14479.32|14558.71|14478.71|10
1726111690000|2024-09-12 03:28:10|14558.4|14478.4|14559.67|14479.67|14559.71|14479.71|14558.28|14478.28|10
1726111700000|2024-09-12 03:28:20|14559.8|14479.8|14560.88|14480.88|14561.09|14481.09|14559.8|14479.8|9
1726111710000|2024-09-12 03:28:30|14561.07|14481.07|14562.14|14482.14|14562.14|14482.14|14561.07|14481.07|10
1726111720000|2024-09-12 03:28:40|14562.08|14482.08|14565.2|14485.2|14565.2|14485.2|14562.07|14482.07|10
1726111730000|2024-09-12 03:28:50|14565.76|14485.76|14566.27|14486.27|14566.27|14486.27|14565.76|14485.76|8
1726111740000|2024-09-12 03:29:00|14566.3|14486.3|14567.07|14487.07|14567.23|14487.23|14566.3|14486.3|10
1726111750000|2024-09-12 03:29:10|14566.87|14486.87|14567.2|14487.2|14567.63|14487.63|14566.79|14486.79|10
1726111760000|2024-09-12 03:29:20|14568.09|14488.09|14568.78|14488.78|14568.78|14488.78|14568.08|14488.08|10
1726111770000|2024-09-12 03:29:30|14568.81|14488.81|14568.98|14488.98|14569.25|14489.25|14568.81|14488.81|8
1726111780000|2024-09-12 03:29:40|14568.99|14488.99|14569.13|14489.13|14569.14|14489.14|14568.87|14488.87|9
1726111790000|2024-09-12 03:29:50|14569.14|14489.14|14569.29|14489.29|14569.29|14489.29|14569.01|14489.01|8
1726111800000|2024-09-12 03:30:00|14569.31|14489.31|14570.27|14490.27|14570.34|14490.34|14569.05|14489.05|10
1726111810000|2024-09-12 03:30:10|14570.28|14490.28|14570.79|14490.79|14570.79|14490.79|14570.23|14490.23|10
1726111820000|2024-09-12 03:30:20|14570.8|14490.8|14572.31|14492.31|14572.31|14492.31|14570.8|14490.8|9
1726111830000|2024-09-12 03:30:30|14573.04|14493.04|14574.05|14494.05|14574.34|14494.34|14573.04|14493.04|10
1726111840000|2024-09-12 03:30:40|14574.34|14494.34|14573.61|14493.61|14574.38|14494.38|14573.61|14493.61|9
1726111850000|2024-09-12 03:30:50|14573.59|14493.59|14571.99|14491.99|14573.59|14493.59|14571.99|14491.99|10
1726111860000|2024-09-12 03:31:00|14571.8|14491.8|14571.49|14491.49|14571.8|14491.8|14571.3|14491.3|9
1726111870000|2024-09-12 03:31:10|14571.59|14491.59|14569.14|14489.14|14571.59|14491.59|14569.14|14489.14|9
1726111880000|2024-09-12 03:31:20|14567.15|14487.15|14564.94|14484.94|14567.15|14487.15|14564.94|14484.94|10
1726111890000|2024-09-12 03:31:30|14563.13|14483.13|14561.64|14481.64|14563.18|14483.18|14561.56|14481.56|10
1726111900000|2024-09-12 03:31:40|14561.59|14481.59|14560.06|14480.06|14561.59|14481.59|14560.06|14480.06|8
1726111910000|2024-09-12 03:31:50|14559.96|14479.96|14559.94|14479.94|14560.27|14480.27|14559.94|14479.94|10
1726111920000|2024-09-12 03:32:00|14559.79|14479.79|14556.76|14476.76|14559.88|14479.88|14556.48|14476.48|9
1726111930000|2024-09-12 03:32:10|14557.06|14477.06|14555.68|14475.68|14557.06|14477.06|14555.68|14475.68|10
1726111940000|2024-09-12 03:32:20|14556.12|14476.12|14554.89|14474.89|14556.12|14476.12|14554.89|14474.89|10
1726111950000|2024-09-12 03:32:30|14554.85|14474.85|14554.67|14474.67|14555.16|14475.16|14554.67|14474.67|10
1726111960000|2024-09-12 03:32:40|14554.4|14474.4|14553.48|14473.48|14554.4|14474.4|14553.05|14473.05|10
1726111970000|2024-09-12 03:32:50|14553.47|14473.47|14553.26|14473.26|14553.47|14473.47|14553.25|14473.25|8
1726111980000|2024-09-12 03:33:00|14553.47|14473.47|14554.18|14474.18|14554.76|14474.76|14553.47|14473.47|10
1726111990000|2024-09-12 03:33:10|14554.39|14474.39|14553.68|14473.68|14554.5|14474.5|14553.53|14473.53|9
1726112000000|2024-09-12 03:33:20|14552.86|14472.86|14551.94|14471.94|14552.86|14472.86|14551.75|14471.75|9
1726112010000|2024-09-12 03:33:30|14551.72|14471.72|14550.5|14470.5|14551.72|14471.72|14550.5|14470.5|5
1726112020000|2024-09-12 03:33:40|14550.49|14470.49|14547.9|14467.9|14550.49|14470.49|14547.9|14467.9|7
1726112030000|2024-09-12 03:33:50|14548.2|14468.2|14547.68|14467.68|14548.2|14468.2|14547.68|14467.68|7
1726112040000|2024-09-12 03:34:00|14547.66|14467.66|14546.71|14466.71|14547.69|14467.69|14546.25|14466.25|8
1726112050000|2024-09-12 03:34:10|14546.55|14466.55|14546.79|14466.79|14546.81|14466.81|14546.54|14466.54|8
1726112060000|2024-09-12 03:34:20|14546.99|14466.99|14546.11|14466.11|14547.64|14467.64|14546.11|14466.11|10
1726112070000|2024-09-12 03:34:30|14545.99|14465.99|14544.46|14464.46|14545.99|14465.99|14544.44|14464.44|9
1726112080000|2024-09-12 03:34:40|14544.52|14464.52|14546.24|14466.24|14546.24|14466.24|14544.52|14464.52|10
1726112090000|2024-09-12 03:34:50|14546.35|14466.35|14547.58|14467.58|14547.78|14467.78|14546.35|14466.35|10
1726112100000|2024-09-12 03:35:00|14547.51|14467.51|14550.42|14470.42|14550.42|14470.42|14547.51|14467.51|9
1726112110000|2024-09-12 03:35:10|14550.4|14470.4|14552.05|14472.05|14552.22|14472.22|14549.95|14469.95|10
1726112120000|2024-09-12 03:35:20|14552.02|14472.02|14551.89|14471.89|14552.02|14472.02|14551.48|14471.48|10
1726112130000|2024-09-12 03:35:30|14551.91|14471.91|14552.82|14472.82|14552.84|14472.84|14551.51|14471.51|9
1726112140000|2024-09-12 03:35:40|14552.53|14472.53|14551.12|14471.12|14552.57|14472.57|14551.12|14471.12|8
1726112150000|2024-09-12 03:35:50|14551.13|14471.13|14550.35|14470.35|14551.18|14471.18|14550.06|14470.06|9
1726112160000|2024-09-12 03:36:00|14550.36|14470.36|14550.99|14470.99|14550.99|14470.99|14550.28|14470.28|7
1726112170000|2024-09-12 03:36:10|14550.89|14470.89|14551.6|14471.6|14551.75|14471.75|14550.89|14470.89|7
1726112180000|2024-09-12 03:36:20|14551.66|14471.66|14553.33|14473.33|14553.33|14473.33|14551.66|14471.66|9
1726112190000|2024-09-12 03:36:30|14553.53|14473.53|14557.35|14477.35|14557.35|14477.35|14553.53|14473.53|9
1726112200000|2024-09-12 03:36:40|14556.77|14476.77|14556.36|14476.36|14556.86|14476.86|14556.3|14476.3|9
1726112210000|2024-09-12 03:36:50|14557.23|14477.23|14559.72|14479.72|14559.72|14479.72|14557.23|14477.23|10
1726112220000|2024-09-12 03:37:00|14559.56|14479.56|14559.58|14479.58|14559.79|14479.79|14559.56|14479.56|8
1726112230000|2024-09-12 03:37:10|14559.54|14479.54|14559.26|14479.26|14559.54|14479.54|14559.18|14479.18|8
1726112240000|2024-09-12 03:37:20|14559.32|14479.32|14558.68|14478.68|14559.35|14479.35|14558.32|14478.32|10
1726112250000|2024-09-12 03:37:30|14559.01|14479.01|14559.4|14479.4|14559.4|14479.4|14558.98|14478.98|10
1726112260000|2024-09-12 03:37:40|14559.38|14479.38|14557.65|14477.65|14559.39|14479.39|14557.65|14477.65|10
1726112270000|2024-09-12 03:37:50|14557.75|14477.75|14556.4|14476.4|14557.75|14477.75|14556.38|14476.38|10
1726112280000|2024-09-12 03:38:00|14556.56|14476.56|14555.87|14475.87|14556.66|14476.66|14555.87|14475.87|8
1726112290000|2024-09-12 03:38:10|14555.72|14475.72|14557.35|14477.35|14557.35|14477.35|14555.71|14475.71|9
1726112300000|2024-09-12 03:38:20|14558.16|14478.16|14557.75|14477.75|14558.49|14478.49|14557.45|14477.45|10
1726112310000|2024-09-12 03:38:30|14557.74|14477.74|14556.28|14476.28|14557.74|14477.74|14556.22|14476.22|9
1726112320000|2024-09-12 03:38:40|14555.9|14475.9|14557.78|14477.78|14557.9|14477.9|14555.9|14475.9|10
1726112330000|2024-09-12 03:38:50|14557.64|14477.64|14557.52|14477.52|14557.93|14477.93|14557.52|14477.52|9
1726112340000|2024-09-12 03:39:00|14557.51|14477.51|14558.1|14478.1|14558.1|14478.1|14557.51|14477.51|10
1726112350000|2024-09-12 03:39:10|14557.98|14477.98|14559.44|14479.44|14559.44|14479.44|14557.98|14477.98|10
1726112360000|2024-09-12 03:39:20|14559.57|14479.57|14563.75|14483.75|14563.75|14483.75|14559.57|14479.57|10
1726112370000|2024-09-12 03:39:30|14564.61|14484.61|14566.35|14486.35|14566.35|14486.35|14564.61|14484.61|10
1726112380000|2024-09-12 03:39:40|14566.38|14486.38|14565.5|14485.5|14566.38|14486.38|14565.5|14485.5|10
1726112390000|2024-09-12 03:39:50|14565.29|14485.29|14565.28|14485.28|14565.3|14485.3|14564.91|14484.91|10
1726112400000|2024-09-12 03:40:00|14565.24|14485.24|14565.85|14485.85|14565.85|14485.85|14565.22|14485.22|10
1726112410000|2024-09-12 03:40:10|14565.9|14485.9|14567.91|14487.91|14567.91|14487.91|14565.9|14485.9|10
1726112420000|2024-09-12 03:40:20|14568.04|14488.04|14568.96|14488.96|14568.96|14488.96|14567.98|14487.98|9
1726112430000|2024-09-12 03:40:30|14568.76|14488.76|14569.73|14489.73|14569.75|14489.75|14568.39|14488.39|10
1726112440000|2024-09-12 03:40:40|14569.78|14489.78|14571.43|14491.43|14571.43|14491.43|14569.7|14489.7|9
1726112450000|2024-09-12 03:40:50|14571.38|14491.38|14573.05|14493.05|14573.05|14493.05|14571.37|14491.37|10
1726112460000|2024-09-12 03:41:00|14573.08|14493.08|14573.66|14493.66|14573.66|14493.66|14573.02|14493.02|9
1726112470000|2024-09-12 03:41:10|14574.14|14494.14|14575.3|14495.3|14575.3|14495.3|14573.99|14493.99|10
1726112480000|2024-09-12 03:41:20|14575.58|14495.58|14575.13|14495.13|14575.58|14495.58|14575.04|14495.04|10
1726112490000|2024-09-12 03:41:30|14575.14|14495.14|14575.13|14495.13|14575.24|14495.24|14575.01|14495.01|10
1726112500000|2024-09-12 03:41:40|14575.18|14495.18|14574.77|14494.77|14575.18|14495.18|14574.72|14494.72|10
1726112510000|2024-09-12 03:41:50|14574.96|14494.96|14575.22|14495.22|14575.62|14495.62|14574.9|14494.9|10
1726112520000|2024-09-12 03:42:00|14575.05|14495.05|14574.66|14494.66|14575.1|14495.1|14574.59|14494.59|10
1726112530000|2024-09-12 03:42:10|14575.17|14495.17|14575.11|14495.11|14575.32|14495.32|14575.11|14495.11|10
1726112540000|2024-09-12 03:42:20|14575.2|14495.2|14575.66|14495.66|14575.94|14495.94|14575.2|14495.2|9
1726112550000|2024-09-12 03:42:30|14575.57|14495.57|14574.54|14494.54|14575.62|14495.62|14574.54|14494.54|10
1726112560000|2024-09-12 03:42:40|14574.26|14494.26|14574.04|14494.04|14574.26|14494.26|14573.93|14493.93|9
1726112570000|2024-09-12 03:42:50|14574.11|14494.11|14573.29|14493.29|14574.11|14494.11|14573.29|14493.29|8
1726112580000|2024-09-12 03:43:00|14573.66|14493.66|14574.07|14494.07|14574.23|14494.23|14573.49|14493.49|9
1726112590000|2024-09-12 03:43:10|14574.22|14494.22|14574.41|14494.41|14574.41|14494.41|14574.08|14494.08|9
1726112600000|2024-09-12 03:43:20|14574.02|14494.02|14571.44|14491.44|14574.02|14494.02|14571.44|14491.44|10
1726112610000|2024-09-12 03:43:30|14571.33|14491.33|14568.79|14488.79|14571.33|14491.33|14568.73|14488.73|10
1726112620000|2024-09-12 03:43:40|14568.44|14488.44|14567.53|14487.53|14568.44|14488.44|14567.41|14487.41|8
1726112630000|2024-09-12 03:43:50|14567.57|14487.57|14566.27|14486.27|14567.59|14487.59|14566.27|14486.27|10
1726112640000|2024-09-12 03:44:00|14566.2|14486.2|14566.13|14486.13|14566.35|14486.35|14566.13|14486.13|10
1726112650000|2024-09-12 03:44:10|14566.11|14486.11|14565.49|14485.49|14566.11|14486.11|14564.94|14484.94|9
1726112660000|2024-09-12 03:44:20|14565.5|14485.5|14565.32|14485.32|14565.6|14485.6|14565.32|14485.32|9
1726112670000|2024-09-12 03:44:30|14565.13|14485.13|14565.09|14485.09|14565.41|14485.41|14565.09|14485.09|8
1726112680000|2024-09-12 03:44:40|14565.08|14485.08|14565.9|14485.9|14565.9|14485.9|14565.08|14485.08|7
1726112690000|2024-09-12 03:44:50|14566.03|14486.03|14566.52|14486.52|14566.52|14486.52|14565.98|14485.98|10
1726112700000|2024-09-12 03:45:00|14566.79|14486.79|14567.11|14487.11|14567.12|14487.12|14566.69|14486.69|9
1726112710000|2024-09-12 03:45:10|14567.29|14487.29|14567.25|14487.25|14567.37|14487.37|14567.23|14487.23|9
1726112720000|2024-09-12 03:45:20|14566.98|14486.98|14565.93|14485.93|14566.98|14486.98|14565.92|14485.92|9
1726112730000|2024-09-12 03:45:30|14566.02|14486.02|14565.22|14485.22|14566.07|14486.07|14564.92|14484.92|9
1726112740000|2024-09-12 03:45:40|14565.25|14485.25|14564.59|14484.59|14565.25|14485.25|14564.15|14484.15|9
1726112750000|2024-09-12 03:45:50|14564.74|14484.74|14565.49|14485.49|14565.55|14485.55|14564.74|14484.74|9
1726112760000|2024-09-12 03:46:00|14564.49|14484.49|14563.29|14483.29|14564.49|14484.49|14563.09|14483.09|10
1726112770000|2024-09-12 03:46:10|14563.01|14483.01|14564.13|14484.13|14564.13|14484.13|14562.27|14482.27|10
1726112780000|2024-09-12 03:46:20|14564.33|14484.33|14568.57|14488.57|14568.57|14488.57|14564.33|14484.33|10
1726112790000|2024-09-12 03:46:30|14568.64|14488.64|14573.09|14493.09|14573.09|14493.09|14568.64|14488.64|10
1726112800000|2024-09-12 03:46:40|14573.45|14493.45|14575.71|14495.71|14575.85|14495.85|14573.45|14493.45|9
1726112810000|2024-09-12 03:46:50|14575.82|14495.82|14575.7|14495.7|14576.1|14496.1|14575.59|14495.59|10
1726112820000|2024-09-12 03:47:00|14575.58|14495.58|14575.54|14495.54|14575.78|14495.78|14575.54|14495.54|10
1726112830000|2024-09-12 03:47:10|14575.52|14495.52|14574.33|14494.33|14575.52|14495.52|14574.26|14494.26|10
1726112840000|2024-09-12 03:47:20|14574.27|14494.27|14573.41|14493.41|14574.27|14494.27|14573.41|14493.41|7
1726112850000|2024-09-12 03:47:30|14572.89|14492.89|14572.74|14492.74|14572.89|14492.89|14571.71|14491.71|10
1726112860000|2024-09-12 03:47:40|14572.69|14492.69|14572.68|14492.68|14572.93|14492.93|14572.68|14492.68|8
1726112870000|2024-09-12 03:47:50|14572.71|14492.71|14572.81|14492.81|14572.81|14492.81|14572.66|14492.66|5
1726112880000|2024-09-12 03:48:00|14572.57|14492.57|14573.72|14493.72|14573.72|14493.72|14572.55|14492.55|8
1726112890000|2024-09-12 03:48:10|14573.59|14493.59|14573.12|14493.12|14573.62|14493.62|14573.12|14493.12|10
1726112900000|2024-09-12 03:48:20|14573.16|14493.16|14571.13|14491.13|14573.16|14493.16|14570.94|14490.94|10
1726112910000|2024-09-12 03:48:30|14571.1|14491.1|14569.97|14489.97|14571.2|14491.2|14569.97|14489.97|10
1726112920000|2024-09-12 03:48:40|14570.71|14490.71|14570.87|14490.87|14571.29|14491.29|14570.71|14490.71|9
1726112930000|2024-09-12 03:48:50|14570.86|14490.86|14570.84|14490.84|14570.91|14490.91|14570.69|14490.69|10
1726112940000|2024-09-12 03:49:00|14570.86|14490.86|14571.02|14491.02|14571.02|14491.02|14570.31|14490.31|10
1726112950000|2024-09-12 03:49:10|14571.1|14491.1|14570.97|14490.97|14571.1|14491.1|14570.89|14490.89|9
1726112960000|2024-09-12 03:49:20|14570.77|14490.77|14570.59|14490.59|14570.91|14490.91|14570.59|14490.59|8
1726112970000|2024-09-12 03:49:30|14570.57|14490.57|14570.17|14490.17|14570.57|14490.57|14570.17|14490.17|5
1726112980000|2024-09-12 03:49:40|14570.11|14490.11|14569.59|14489.59|14570.11|14490.11|14569.59|14489.59|7
1726112990000|2024-09-12 03:49:50|14569.48|14489.48|14567.99|14487.99|14569.48|14489.48|14567.93|14487.93|10
1726113000000|2024-09-12 03:50:00|14568.32|14488.32|14567.64|14487.64|14569.25|14489.25|14567.64|14487.64|10
1726113010000|2024-09-12 03:50:10|14567.55|14487.55|14567.15|14487.15|14567.55|14487.55|14566.92|14486.92|10
1726113020000|2024-09-12 03:50:20|14567.05|14487.05|14566.12|14486.12|14567.05|14487.05|14566.12|14486.12|10
1726113030000|2024-09-12 03:50:30|14565.85|14485.85|14565.95|14485.95|14565.95|14485.95|14565.57|14485.57|10
1726113040000|2024-09-12 03:50:40|14565.78|14485.78|14565.12|14485.12|14565.78|14485.78|14565.12|14485.12|10
1726113050000|2024-09-12 03:50:50|14565.18|14485.18|14564.44|14484.44|14565.19|14485.19|14564.43|14484.43|9
1726113060000|2024-09-12 03:51:00|14564.24|14484.24|14563.64|14483.64|14564.24|14484.24|14563.44|14483.44|10
1726113070000|2024-09-12 03:51:10|14562.43|14482.43|14561.42|14481.42|14562.43|14482.43|14560.8|14480.8|10
1726113080000|2024-09-12 03:51:20|14561.41|14481.41|14563.25|14483.25|14563.34|14483.34|14561.41|14481.41|9
1726113090000|2024-09-12 03:51:30|14563.28|14483.28|14561.62|14481.62|14563.28|14483.28|14561.28|14481.28|10
1726113100000|2024-09-12 03:51:40|14561.64|14481.64|14560.25|14480.25|14561.64|14481.64|14560.25|14480.25|8
1726113110000|2024-09-12 03:51:50|14560.26|14480.26|14559.44|14479.44|14560.42|14480.42|14559.44|14479.44|7
1726113120000|2024-09-12 03:52:00|14559.27|14479.27|14559.2|14479.2|14559.3|14479.3|14558.88|14478.88|10
1726113130000|2024-09-12 03:52:10|14559.06|14479.06|14557.75|14477.75|14559.06|14479.06|14557.75|14477.75|10
1726113140000|2024-09-12 03:52:20|14559.03|14479.03|14560.07|14480.07|14560.15|14480.15|14558.96|14478.96|10
1726113150000|2024-09-12 03:52:30|14560.47|14480.47|14560.86|14480.86|14560.93|14480.93|14560.47|14480.47|10
1726113160000|2024-09-12 03:52:40|14561.31|14481.31|14562.22|14482.22|14562.22|14482.22|14561.31|14481.31|8
1726113170000|2024-09-12 03:52:50|14562.23|14482.23|14562.57|14482.57|14562.57|14482.57|14562.23|14482.23|8
1726113180000|2024-09-12 03:53:00|14562.59|14482.59|14562.45|14482.45|14562.87|14482.87|14562.45|14482.45|9
1726113190000|2024-09-12 03:53:10|14562.28|14482.28|14563.19|14483.19|14563.19|14483.19|14562.27|14482.27|10
1726113200000|2024-09-12 03:53:20|14563.58|14483.58|14564.17|14484.17|14564.17|14484.17|14563.56|14483.56|10
1726113210000|2024-09-12 03:53:30|14564.21|14484.21|14564.13|14484.13|14564.24|14484.24|14563.84|14483.84|8
1726113220000|2024-09-12 03:53:40|14564.17|14484.17|14562.84|14482.84|14564.17|14484.17|14562.81|14482.81|10
1726113230000|2024-09-12 03:53:50|14562.87|14482.87|14563.12|14483.12|14563.2|14483.2|14562.87|14482.87|9
1726113240000|2024-09-12 03:54:00|14562.86|14482.86|14562.32|14482.32|14562.91|14482.91|14562.32|14482.32|10
1726113250000|2024-09-12 03:54:10|14562.11|14482.11|14561.75|14481.75|14562.33|14482.33|14561.71|14481.71|10
1726113260000|2024-09-12 03:54:20|14561.82|14481.82|14561.48|14481.48|14561.83|14481.83|14561.35|14481.35|9
1726113270000|2024-09-12 03:54:30|14561.39|14481.39|14561.54|14481.54|14561.66|14481.66|14560.95|14480.95|10
1726113280000|2024-09-12 03:54:40|14561.65|14481.65|14561.11|14481.11|14561.65|14481.65|14561.09|14481.09|10
1726113290000|2024-09-12 03:54:50|14561.24|14481.24|14560.72|14480.72|14561.24|14481.24|14560.72|14480.72|10
1726113300000|2024-09-12 03:55:00|14560.77|14480.77|14560.73|14480.73|14560.78|14480.78|14560.55|14480.55|8
1726113310000|2024-09-12 03:55:10|14560.7|14480.7|14560.73|14480.73|14560.73|14480.73|14560.52|14480.52|8
1726113320000|2024-09-12 03:55:20|14560.75|14480.75|14561.27|14481.27|14561.32|14481.32|14560.75|14480.75|9
1726113330000|2024-09-12 03:55:30|14561.28|14481.28|14562.14|14482.14|14562.17|14482.17|14561.19|14481.19|10
1726113340000|2024-09-12 03:55:40|14561.77|14481.77|14561.33|14481.33|14561.77|14481.77|14561.33|14481.33|8
1726113350000|2024-09-12 03:55:50|14561.29|14481.29|14561.82|14481.82|14561.82|14481.82|14561.24|14481.24|8
1726113360000|2024-09-12 03:56:00|14562|14482|14561.19|14481.19|14562.21|14482.21|14561.19|14481.19|10
1726113370000|2024-09-12 03:56:10|14561.22|14481.22|14562.21|14482.21|14562.21|14482.21|14561.22|14481.22|10
1726113380000|2024-09-12 03:56:20|14562.27|14482.27|14562.35|14482.35|14562.35|14482.35|14562.27|14482.27|4
1726113390000|2024-09-12 03:56:30|14562.42|14482.42|14562.31|14482.31|14562.42|14482.42|14562.18|14482.18|10
1726113400000|2024-09-12 03:56:40|14562.22|14482.22|14562.4|14482.4|14562.4|14482.4|14562.17|14482.17|7
1726113410000|2024-09-12 03:56:50|14562.39|14482.39|14562.49|14482.49|14562.7|14482.7|14562.37|14482.37|9
1726113420000|2024-09-12 03:57:00|14562.45|14482.45|14559.77|14479.77|14562.45|14482.45|14559.77|14479.77|9
1726113430000|2024-09-12 03:57:10|14559.89|14479.89|14559.5|14479.5|14559.95|14479.95|14559.31|14479.31|10
1726113440000|2024-09-12 03:57:20|14559.42|14479.42|14559.26|14479.26|14559.65|14479.65|14559.26|14479.26|10
1726113450000|2024-09-12 03:57:30|14559.4|14479.4|14558.74|14478.74|14559.53|14479.53|14558.51|14478.51|10
1726113460000|2024-09-12 03:57:40|14558.51|14478.51|14558.35|14478.35|14558.62|14478.62|14558.33|14478.33|7
1726113470000|2024-09-12 03:57:50|14558.36|14478.36|14558.21|14478.21|14558.37|14478.37|14558.21|14478.21|8
1726113480000|2024-09-12 03:58:00|14558.2|14478.2|14557.27|14477.27|14558.2|14478.2|14557.25|14477.25|10
1726113490000|2024-09-12 03:58:10|14557.19|14477.19|14557.68|14477.68|14557.74|14477.74|14557.16|14477.16|10
1726113500000|2024-09-12 03:58:20|14557.55|14477.55|14557.16|14477.16|14557.55|14477.55|14557.16|14477.16|7
1726113510000|2024-09-12 03:58:30|14557.23|14477.23|14556.7|14476.7|14557.36|14477.36|14556.7|14476.7|9
1726113520000|2024-09-12 03:58:40|14556.85|14476.85|14557.12|14477.12|14557.12|14477.12|14556.82|14476.82|9
1726113530000|2024-09-12 03:58:50|14557.06|14477.06|14558.96|14478.96|14558.96|14478.96|14556.98|14476.98|8
1726113540000|2024-09-12 03:59:00|14559.5|14479.5|14559.46|14479.46|14559.84|14479.84|14559.4|14479.4|9
1726113550000|2024-09-12 03:59:10|14559.48|14479.48|14559.46|14479.46|14559.64|14479.64|14559.25|14479.25|10
1726113560000|2024-09-12 03:59:20|14559.62|14479.62|14559.5|14479.5|14559.9|14479.9|14559.41|14479.41|9
1726113570000|2024-09-12 03:59:30|14559.41|14479.41|14559.03|14479.03|14559.41|14479.41|14559.03|14479.03|9
1726113580000|2024-09-12 03:59:40|14559.01|14479.01|14558.74|14478.74|14559.02|14479.02|14558.69|14478.69|7
1726113590000|2024-09-12 03:59:50|14558.73|14478.73|14558.28|14478.28|14558.89|14478.89|14558.28|14478.28|7
1726113600000|2024-09-12 04:00:00|14558.34|14478.34|14558.17|14478.17|14558.69|14478.69|14557.99|14477.99|10
1726113610000|2024-09-12 04:00:10|14558.15|14478.15|14558.43|14478.43|14558.43|14478.43|14557.95|14477.95|8
1726113620000|2024-09-12 04:00:20|14558.57|14478.57|14559.36|14479.36|14559.36|14479.36|14558.57|14478.57|9
1726113630000|2024-09-12 04:00:30|14559.47|14479.47|14560.78|14480.78|14560.78|14480.78|14559.45|14479.45|9
1726113640000|2024-09-12 04:00:40|14560.79|14480.79|14561.13|14481.13|14561.13|14481.13|14560.77|14480.77|8
1726113650000|2024-09-12 04:00:50|14561.15|14481.15|14560.69|14480.69|14561.16|14481.16|14560.68|14480.68|6
1726113660000|2024-09-12 04:01:00|14560.82|14480.82|14561.56|14481.56|14561.71|14481.71|14560.82|14480.82|9
1726113670000|2024-09-12 04:01:10|14561.53|14481.53|14561.87|14481.87|14561.97|14481.97|14561.52|14481.52|9
1726113680000|2024-09-12 04:01:20|14561.88|14481.88|14562.46|14482.46|14562.46|14482.46|14561.82|14481.82|8
1726113690000|2024-09-12 04:01:30|14562.62|14482.62|14563.57|14483.57|14563.57|14483.57|14562.62|14482.62|10
1726113700000|2024-09-12 04:01:40|14563.59|14483.59|14563.58|14483.58|14563.69|14483.69|14563.49|14483.49|8
1726113710000|2024-09-12 04:01:50|14563.76|14483.76|14564.19|14484.19|14564.19|14484.19|14563.76|14483.76|8
1726113720000|2024-09-12 04:02:00|14564.2|14484.2|14562.65|14482.65|14564.33|14484.33|14562.65|14482.65|8
1726113730000|2024-09-12 04:02:10|14562.59|14482.59|14563.17|14483.17|14563.17|14483.17|14562.52|14482.52|8
1726113740000|2024-09-12 04:02:20|14563.19|14483.19|14563.13|14483.13|14563.3|14483.3|14562.95|14482.95|8
1726113750000|2024-09-12 04:02:30|14562.2|14482.2|14562.93|14482.93|14562.93|14482.93|14560.97|14480.97|9
1726113760000|2024-09-12 04:02:40|14563.3|14483.3|14563.69|14483.69|14563.69|14483.69|14563.21|14483.21|9
1726113770000|2024-09-12 04:02:50|14563.7|14483.7|14563.88|14483.88|14563.92|14483.92|14563.7|14483.7|10
1726113780000|2024-09-12 04:03:00|14563.92|14483.92|14564.69|14484.69|14564.79|14484.79|14563.92|14483.92|10
1726113790000|2024-09-12 04:03:10|14564.56|14484.56|14564.76|14484.76|14564.76|14484.76|14564.48|14484.48|10
1726113800000|2024-09-12 04:03:20|14565.14|14485.14|14566.14|14486.14|14566.14|14486.14|14565.04|14485.04|10
1726113810000|2024-09-12 04:03:30|14566.23|14486.23|14566.08|14486.08|14566.28|14486.28|14566.08|14486.08|9
1726113820000|2024-09-12 04:03:40|14566.06|14486.06|14565.81|14485.81|14566.38|14486.38|14565.81|14485.81|8
1726113830000|2024-09-12 04:03:50|14565.55|14485.55|14564.38|14484.38|14565.57|14485.57|14564.38|14484.38|8
1726113840000|2024-09-12 04:04:00|14563.8|14483.8|14560.69|14480.69|14563.8|14483.8|14560.57|14480.57|10
1726113850000|2024-09-12 04:04:10|14560.66|14480.66|14557.28|14477.28|14560.66|14480.66|14557.28|14477.28|10
1726113860000|2024-09-12 04:04:20|14557.53|14477.53|14561.22|14481.22|14561.22|14481.22|14557.53|14477.53|10
1726113870000|2024-09-12 04:04:30|14561.26|14481.26|14561.5|14481.5|14561.68|14481.68|14561.11|14481.11|9
1726113880000|2024-09-12 04:04:40|14561.46|14481.46|14559.47|14479.47|14561.46|14481.46|14559.47|14479.47|9
1726113890000|2024-09-12 04:04:50|14559.49|14479.49|14558.8|14478.8|14559.49|14479.49|14558.33|14478.33|10
1726113900000|2024-09-12 04:05:00|14558.02|14478.02|14558.05|14478.05|14558.19|14478.19|14557.82|14477.82|10
1726113910000|2024-09-12 04:05:10|14558.54|14478.54|14559.17|14479.17|14559.17|14479.17|14558.54|14478.54|10
1726113920000|2024-09-12 04:05:20|14559.19|14479.19|14559.31|14479.31|14559.31|14479.31|14558.94|14478.94|10
1726113930000|2024-09-12 04:05:30|14558.93|14478.93|14556.55|14476.55|14558.93|14478.93|14556.55|14476.55|10
1726113940000|2024-09-12 04:05:40|14556.51|14476.51|14556.64|14476.64|14556.83|14476.83|14556.51|14476.51|9
1726113950000|2024-09-12 04:05:50|14556.74|14476.74|14554.52|14474.52|14556.74|14476.74|14554.51|14474.51|8
1726113960000|2024-09-12 04:06:00|14553.73|14473.73|14553.3|14473.3|14553.97|14473.97|14552.9|14472.9|10
1726113970000|2024-09-12 04:06:10|14553.22|14473.22|14552.82|14472.82|14553.22|14473.22|14552.8|14472.8|9
1726113980000|2024-09-12 04:06:20|14553|14473|14553.43|14473.43|14553.43|14473.43|14552.99|14472.99|9
1726113990000|2024-09-12 04:06:30|14553.81|14473.81|14554.25|14474.25|14554.47|14474.47|14553.52|14473.52|10
1726114000000|2024-09-12 04:06:40|14554.4|14474.4|14554.99|14474.99|14554.99|14474.99|14554.4|14474.4|9
1726114010000|2024-09-12 04:06:50|14555|14475|14556|14476|14556.02|14476.02|14555|14475|6
1726114020000|2024-09-12 04:07:00|14556.24|14476.24|14556.01|14476.01|14556.24|14476.24|14555.84|14475.84|7
1726114030000|2024-09-12 04:07:10|14556.42|14476.42|14556.44|14476.44|14557.03|14477.03|14556.41|14476.41|9
1726114040000|2024-09-12 04:07:20|14556.14|14476.14|14556.41|14476.41|14556.41|14476.41|14555.68|14475.68|10
1726114050000|2024-09-12 04:07:30|14556.35|14476.35|14557.51|14477.51|14557.51|14477.51|14556.35|14476.35|10
1726114060000|2024-09-12 04:07:40|14557.56|14477.56|14557.87|14477.87|14557.87|14477.87|14557.55|14477.55|9
1726114070000|2024-09-12 04:07:50|14557.96|14477.96|14558.22|14478.22|14558.26|14478.26|14557.96|14477.96|8
1726114080000|2024-09-12 04:08:00|14558.7|14478.7|14558.59|14478.59|14558.7|14478.7|14558.3|14478.3|9
1726114090000|2024-09-12 04:08:10|14558.2|14478.2|14557.92|14477.92|14558.36|14478.36|14557.92|14477.92|8
1726114100000|2024-09-12 04:08:20|14557.89|14477.89|14557.31|14477.31|14558.27|14478.27|14557.31|14477.31|8
1726114110000|2024-09-12 04:08:30|14557.19|14477.19|14557.15|14477.15|14557.32|14477.32|14556.86|14476.86|9
1726114120000|2024-09-12 04:08:40|14557.23|14477.23|14557.39|14477.39|14557.41|14477.41|14557.11|14477.11|8
1726114130000|2024-09-12 04:08:50|14557.42|14477.42|14558.68|14478.68|14558.68|14478.68|14557.42|14477.42|9
1726114140000|2024-09-12 04:09:00|14558.61|14478.61|14559.77|14479.77|14559.77|14479.77|14558.44|14478.44|10
1726114150000|2024-09-12 04:09:10|14560|14480|14561.75|14481.75|14561.75|14481.75|14560|14480|10
1726114160000|2024-09-12 04:09:20|14561.81|14481.81|14563.43|14483.43|14563.43|14483.43|14561.81|14481.81|9
1726114170000|2024-09-12 04:09:30|14563.52|14483.52|14564.86|14484.86|14564.86|14484.86|14563.39|14483.39|9
1726114180000|2024-09-12 04:09:40|14564.75|14484.75|14565.89|14485.89|14565.89|14485.89|14564.75|14484.75|10
1726114190000|2024-09-12 04:09:50|14565.8|14485.8|14566.27|14486.27|14566.5|14486.5|14565.77|14485.77|9
1726114200000|2024-09-12 04:10:00|14566.2|14486.2|14564.87|14484.87|14566.32|14486.32|14564.66|14484.66|8
1726114210000|2024-09-12 04:10:10|14564.88|14484.88|14567.38|14487.38|14567.6|14487.6|14564.88|14484.88|9
1726114220000|2024-09-12 04:10:20|14567.22|14487.22|14570.49|14490.49|14570.49|14490.49|14567.16|14487.16|10
1726114230000|2024-09-12 04:10:30|14570.43|14490.43|14570.5|14490.5|14571|14491|14570.43|14490.43|10
1726114240000|2024-09-12 04:10:40|14570.44|14490.44|14571.9|14491.9|14571.9|14491.9|14570.41|14490.41|9
1726114250000|2024-09-12 04:10:50|14572.12|14492.12|14572.82|14492.82|14572.96|14492.96|14572.12|14492.12|10
1726114260000|2024-09-12 04:11:00|14572.87|14492.87|14573.2|14493.2|14573.64|14493.64|14572.87|14492.87|9
1726114270000|2024-09-12 04:11:10|14573.18|14493.18|14574.43|14494.43|14574.43|14494.43|14573.17|14493.17|10
1726114280000|2024-09-12 04:11:20|14574.46|14494.46|14574.76|14494.76|14574.76|14494.76|14574.37|14494.37|10
1726114290000|2024-09-12 04:11:30|14574.69|14494.69|14575.59|14495.59|14575.73|14495.73|14574.58|14494.58|10
1726114300000|2024-09-12 04:11:40|14575.58|14495.58|14576.17|14496.17|14576.17|14496.17|14575.58|14495.58|7
1726114310000|2024-09-12 04:11:50|14576.4|14496.4|14577.79|14497.79|14578|14498|14576.4|14496.4|10
1726114320000|2024-09-12 04:12:00|14577.75|14497.75|14578.82|14498.82|14578.99|14498.99|14577.75|14497.75|10
1726114330000|2024-09-12 04:12:10|14578.81|14498.81|14577.54|14497.54|14578.81|14498.81|14577.54|14497.54|9
1726114340000|2024-09-12 04:12:20|14576.9|14496.9|14579.65|14499.65|14579.65|14499.65|14576.6|14496.6|10
1726114350000|2024-09-12 04:12:30|14579.7|14499.7|14579.98|14499.98|14580.27|14500.27|14579.57|14499.57|9
1726114360000|2024-09-12 04:12:40|14579.94|14499.94|14584.46|14504.46|14584.46|14504.46|14579.86|14499.86|10
1726114370000|2024-09-12 04:12:50|14584.91|14504.91|14585.84|14505.84|14585.84|14505.84|14584.91|14504.91|10
1726114380000|2024-09-12 04:13:00|14585.78|14505.78|14587.83|14507.83|14587.83|14507.83|14585.78|14505.78|9
1726114390000|2024-09-12 04:13:10|14587.79|14507.79|14589.75|14509.75|14589.75|14509.75|14587.79|14507.79|9
1726114400000|2024-09-12 04:13:20|14589.73|14509.73|14591.18|14511.18|14591.18|14511.18|14589.73|14509.73|10
1726114410000|2024-09-12 04:13:30|14591.17|14511.17|14592.44|14512.44|14592.44|14512.44|14591.14|14511.14|8
1726114420000|2024-09-12 04:13:40|14592.42|14512.42|14594.65|14514.65|14594.65|14514.65|14592.42|14512.42|8
1726114430000|2024-09-12 04:13:50|14594.64|14514.64|14594.2|14514.2|14594.64|14514.64|14594.13|14514.13|8
1726114440000|2024-09-12 04:14:00|14594.22|14514.22|14593.91|14513.91|14594.22|14514.22|14593.8|14513.8|8
1726114450000|2024-09-12 04:14:10|14593.9|14513.9|14594.02|14514.02|14594.02|14514.02|14593.54|14513.54|9
1726114460000|2024-09-12 04:14:20|14594.04|14514.04|14594.36|14514.36|14594.36|14514.36|14593.57|14513.57|9
1726114470000|2024-09-12 04:14:30|14594.42|14514.42|14594.41|14514.41|14594.42|14514.42|14594.28|14514.28|9
1726114480000|2024-09-12 04:14:40|14594.42|14514.42|14594.94|14514.94|14594.94|14514.94|14594.42|14514.42|7
1726114490000|2024-09-12 04:14:50|14595.12|14515.12|14595.1|14515.1|14595.24|14515.24|14595.08|14515.08|9
1726114500000|2024-09-12 04:15:00|14595.03|14515.03|14593.65|14513.65|14595.08|14515.08|14593.65|14513.65|10
1726114510000|2024-09-12 04:15:10|14593.78|14513.78|14594.85|14514.85|14594.85|14514.85|14593.35|14513.35|10
1726114520000|2024-09-12 04:15:20|14594.9|14514.9|14594.96|14514.96|14595.03|14515.03|14594.9|14514.9|7
1726114530000|2024-09-12 04:15:30|14595.05|14515.05|14594.09|14514.09|14595.14|14515.14|14594.09|14514.09|10
1726114540000|2024-09-12 04:15:40|14594|14514|14592.77|14512.77|14594|14514|14592.77|14512.77|10
1726114550000|2024-09-12 04:15:50|14592.35|14512.35|14591.63|14511.63|14592.36|14512.36|14591.63|14511.63|9
1726114560000|2024-09-12 04:16:00|14591.75|14511.75|14592.67|14512.67|14592.9|14512.9|14591.68|14511.68|10
1726114570000|2024-09-12 04:16:10|14592.55|14512.55|14595.13|14515.13|14595.13|14515.13|14592.55|14512.55|10
1726114580000|2024-09-12 04:16:20|14595.23|14515.23|14595.55|14515.55|14595.57|14515.57|14595.23|14515.23|9
1726114590000|2024-09-12 04:16:30|14595.62|14515.62|14595.47|14515.47|14595.62|14515.62|14595.29|14515.29|9
1726114600000|2024-09-12 04:16:40|14595.38|14515.38|14595.82|14515.82|14595.82|14515.82|14595.24|14515.24|9
1726114610000|2024-09-12 04:16:50|14595.83|14515.83|14596.22|14516.22|14596.22|14516.22|14595.83|14515.83|8
1726114620000|2024-09-12 04:17:00|14596.23|14516.23|14597.36|14517.36|14597.36|14517.36|14596.23|14516.23|8
1726114630000|2024-09-12 04:17:10|14597.33|14517.33|14598.05|14518.05|14598.16|14518.16|14597.33|14517.33|10
1726114640000|2024-09-12 04:17:20|14598.06|14518.06|14598.4|14518.4|14598.43|14518.43|14597.98|14517.98|9
1726114650000|2024-09-12 04:17:30|14598.32|14518.32|14599.12|14519.12|14599.12|14519.12|14598.14|14518.14|10
1726114660000|2024-09-12 04:17:40|14599.11|14519.11|14599.73|14519.73|14600.47|14520.47|14599.11|14519.11|10
1726114670000|2024-09-12 04:17:50|14599.76|14519.76|14598.84|14518.84|14599.82|14519.82|14598.74|14518.74|9
1726114680000|2024-09-12 04:18:00|14598.95|14518.95|14600.85|14520.85|14601.18|14521.18|14598.95|14518.95|10
1726114690000|2024-09-12 04:18:10|14600.51|14520.51|14598.79|14518.79|14600.51|14520.51|14598.79|14518.79|10
1726114700000|2024-09-12 04:18:20|14598.58|14518.58|14598.79|14518.79|14598.93|14518.93|14598.26|14518.26|10
1726114710000|2024-09-12 04:18:30|14598.8|14518.8|14598.99|14518.99|14598.99|14518.99|14598.8|14518.8|7
1726114720000|2024-09-12 04:18:40|14599.17|14519.17|14599.52|14519.52|14599.52|14519.52|14598.86|14518.86|10
1726114730000|2024-09-12 04:18:50|14599.39|14519.39|14599.43|14519.43|14599.57|14519.57|14599.18|14519.18|8
1726114740000|2024-09-12 04:19:00|14599.55|14519.55|14599.56|14519.56|14599.72|14519.72|14599.52|14519.52|7
1726114750000|2024-09-12 04:19:10|14599.53|14519.53|14599.79|14519.79|14599.79|14519.79|14599.51|14519.51|10
1726114760000|2024-09-12 04:19:20|14600.29|14520.29|14599.97|14519.97|14600.38|14520.38|14599.93|14519.93|10
1726114770000|2024-09-12 04:19:30|14600|14520|14600.34|14520.34|14600.38|14520.38|14599.97|14519.97|9
1726114780000|2024-09-12 04:19:40|14600.24|14520.24|14601.39|14521.39|14601.39|14521.39|14600.24|14520.24|8
1726114790000|2024-09-12 04:19:50|14602.02|14522.02|14601.78|14521.78|14602.34|14522.34|14601.78|14521.78|10
1726114800000|2024-09-12 04:20:00|14601.73|14521.73|14602.11|14522.11|14602.15|14522.15|14601.73|14521.73|8
1726114810000|2024-09-12 04:20:10|14602.13|14522.13|14603.56|14523.56|14603.56|14523.56|14602.13|14522.13|9
1726114820000|2024-09-12 04:20:20|14603.6|14523.6|14602.44|14522.44|14604.42|14524.42|14602.44|14522.44|10
1726114830000|2024-09-12 04:20:30|14602.2|14522.2|14601.86|14521.86|14602.2|14522.2|14600.29|14520.29|10
1726114840000|2024-09-12 04:20:40|14602.14|14522.14|14603.22|14523.22|14603.56|14523.56|14602.14|14522.14|8
1726114850000|2024-09-12 04:20:50|14603.28|14523.28|14603.81|14523.81|14603.98|14523.98|14603.18|14523.18|9
1726114860000|2024-09-12 04:21:00|14603.87|14523.87|14603.76|14523.76|14603.9|14523.9|14603.7|14523.7|7
1726114870000|2024-09-12 04:21:10|14603.91|14523.91|14604.82|14524.82|14604.82|14524.82|14603.54|14523.54|9
1726114880000|2024-09-12 04:21:20|14604.81|14524.81|14605.71|14525.71|14606.65|14526.65|14604.81|14524.81|10
1726114890000|2024-09-12 04:21:30|14605.28|14525.28|14604.8|14524.8|14605.28|14525.28|14604.8|14524.8|10
1726114900000|2024-09-12 04:21:40|14604.32|14524.32|14603.19|14523.19|14604.32|14524.32|14602.97|14522.97|10
1726114910000|2024-09-12 04:21:50|14604.04|14524.04|14604.96|14524.96|14604.96|14524.96|14604.04|14524.04|10
1726114920000|2024-09-12 04:22:00|14605.09|14525.09|14603.46|14523.46|14605.46|14525.46|14603.45|14523.45|10
1726114930000|2024-09-12 04:22:10|14603.59|14523.59|14604.57|14524.57|14604.71|14524.71|14603.56|14523.56|10
1726114940000|2024-09-12 04:22:20|14604.51|14524.51|14604.73|14524.73|14604.79|14524.79|14604.45|14524.45|9
1726114950000|2024-09-12 04:22:30|14604.74|14524.74|14607.01|14527.01|14607.01|14527.01|14604.74|14524.74|9
1726114960000|2024-09-12 04:22:40|14606.85|14526.85|14611.69|14531.69|14611.86|14531.86|14606.85|14526.85|9
1726114970000|2024-09-12 04:22:50|14611.54|14531.54|14610.98|14530.98|14611.71|14531.71|14610.98|14530.98|8
1726114980000|2024-09-12 04:23:00|14610.9|14530.9|14609.45|14529.45|14610.9|14530.9|14609.45|14529.45|10
1726114990000|2024-09-12 04:23:10|14609.58|14529.58|14609.28|14529.28|14609.75|14529.75|14609.26|14529.26|7
1726115000000|2024-09-12 04:23:20|14608.78|14528.78|14608.85|14528.85|14609.71|14529.71|14608.17|14528.17|9
1726115010000|2024-09-12 04:23:30|14608.26|14528.26|14608.2|14528.2|14608.76|14528.76|14608.2|14528.2|10
1726115020000|2024-09-12 04:23:40|14608.05|14528.05|14607.43|14527.43|14608.05|14528.05|14607.2|14527.2|10
1726115030000|2024-09-12 04:23:50|14607.77|14527.77|14607.92|14527.92|14607.92|14527.92|14607.27|14527.27|10
1726115040000|2024-09-12 04:24:00|14608.01|14528.01|14607.98|14527.98|14608.56|14528.56|14607.94|14527.94|10
1726115050000|2024-09-12 04:24:10|14607.96|14527.96|14607.43|14527.43|14608.04|14528.04|14607.3|14527.3|9
1726115060000|2024-09-12 04:24:20|14607.17|14527.17|14607.39|14527.39|14607.41|14527.41|14607.17|14527.17|9
1726115070000|2024-09-12 04:24:30|14607.37|14527.37|14604.85|14524.85|14607.37|14527.37|14604.85|14524.85|10
1726115080000|2024-09-12 04:24:40|14604.2|14524.2|14601.54|14521.54|14604.2|14524.2|14601.54|14521.54|10
1726115090000|2024-09-12 04:24:50|14601.52|14521.52|14601.2|14521.2|14601.82|14521.82|14601.2|14521.2|10
1726115100000|2024-09-12 04:25:00|14601.17|14521.17|14601.08|14521.08|14602.02|14522.02|14600.96|14520.96|10
1726115110000|2024-09-12 04:25:10|14600.85|14520.85|14601.54|14521.54|14601.74|14521.74|14600.71|14520.71|10
1726115120000|2024-09-12 04:25:20|14601.89|14521.89|14604.03|14524.03|14604.03|14524.03|14601.59|14521.59|10
1726115130000|2024-09-12 04:25:30|14604.61|14524.61|14607.95|14527.95|14607.95|14527.95|14604.61|14524.61|10
1726115140000|2024-09-12 04:25:40|14607.88|14527.88|14607|14527|14608.51|14528.51|14607|14527|9
1726115150000|2024-09-12 04:25:50|14607.67|14527.67|14609.85|14529.85|14609.85|14529.85|14607.67|14527.67|10
1726115160000|2024-09-12 04:26:00|14609.84|14529.84|14607.68|14527.68|14609.84|14529.84|14607.68|14527.68|10
1726115170000|2024-09-12 04:26:10|14607.58|14527.58|14609.52|14529.52|14609.52|14529.52|14607.58|14527.58|10
1726115180000|2024-09-12 04:26:20|14609.6|14529.6|14609.06|14529.06|14609.6|14529.6|14609|14529|10
1726115190000|2024-09-12 04:26:30|14609.08|14529.08|14608.43|14528.43|14609.28|14529.28|14608.43|14528.43|10
1726115200000|2024-09-12 04:26:40|14608.46|14528.46|14607.85|14527.85|14608.48|14528.48|14607.73|14527.73|9
1726115210000|2024-09-12 04:26:50|14607.83|14527.83|14606.83|14526.83|14607.83|14527.83|14606.83|14526.83|10
1726115220000|2024-09-12 04:27:00|14606.84|14526.84|14606.19|14526.19|14606.87|14526.87|14606.19|14526.19|10
1726115230000|2024-09-12 04:27:10|14606.18|14526.18|14606.19|14526.19|14606.27|14526.27|14605.93|14525.93|10
1726115240000|2024-09-12 04:27:20|14606.25|14526.25|14605.57|14525.57|14606.38|14526.38|14605.57|14525.57|10
1726115250000|2024-09-12 04:27:30|14605.65|14525.65|14604.82|14524.82|14605.65|14525.65|14604.74|14524.74|10
1726115260000|2024-09-12 04:27:40|14604.72|14524.72|14602.15|14522.15|14604.72|14524.72|14602.15|14522.15|9
1726115270000|2024-09-12 04:27:50|14602.47|14522.47|14602.04|14522.04|14602.99|14522.99|14602.04|14522.04|9
1726115280000|2024-09-12 04:28:00|14601.58|14521.58|14598.53|14518.53|14601.58|14521.58|14598.53|14518.53|10
1726115290000|2024-09-12 04:28:10|14598.62|14518.62|14597|14517|14598.62|14518.62|14597|14517|10
1726115300000|2024-09-12 04:28:20|14596.99|14516.99|14595.12|14515.12|14597|14517|14595.12|14515.12|9
1726115310000|2024-09-12 04:28:30|14594.92|14514.92|14594.84|14514.84|14594.95|14514.95|14594.72|14514.72|9
1726115320000|2024-09-12 04:28:40|14594.94|14514.94|14594.7|14514.7|14594.94|14514.94|14594.28|14514.28|10
1726115330000|2024-09-12 04:28:50|14594.78|14514.78|14595.27|14515.27|14595.27|14515.27|14594.78|14514.78|9
1726115340000|2024-09-12 04:29:00|14595.44|14515.44|14595.93|14515.93|14596.05|14516.05|14595.44|14515.44|7
1726115350000|2024-09-12 04:29:10|14595.74|14515.74|14594.72|14514.72|14595.83|14515.83|14594.38|14514.38|7
1726115360000|2024-09-12 04:29:20|14594.74|14514.74|14595.15|14515.15|14595.38|14515.38|14594.74|14514.74|9
1726115370000|2024-09-12 04:29:30|14595.21|14515.21|14595.73|14515.73|14595.79|14515.79|14595.21|14515.21|7
1726115380000|2024-09-12 04:29:40|14595.71|14515.71|14596.04|14516.04|14596.27|14516.27|14595.68|14515.68|9
1726115390000|2024-09-12 04:29:50|14596.01|14516.01|14595.8|14515.8|14596.01|14516.01|14595.79|14515.79|3
1726115400000|2024-09-12 04:30:00|14596.02|14516.02|14596.08|14516.08|14596.08|14516.08|14595.86|14515.86|7
1726115410000|2024-09-12 04:30:10|14596.42|14516.42|14595.76|14515.76|14596.9|14516.9|14595.76|14515.76|10
1726115420000|2024-09-12 04:30:20|14595.84|14515.84|14593.06|14513.06|14595.84|14515.84|14593.06|14513.06|10
1726115430000|2024-09-12 04:30:30|14593.02|14513.02|14591.7|14511.7|14593.02|14513.02|14591.62|14511.62|9
1726115440000|2024-09-12 04:30:40|14591.62|14511.62|14591.18|14511.18|14591.92|14511.92|14591.04|14511.04|9
1726115450000|2024-09-12 04:30:50|14591.17|14511.17|14588.87|14508.87|14591.42|14511.42|14588.77|14508.77|10
1726115460000|2024-09-12 04:31:00|14588.79|14508.79|14588.66|14508.66|14588.81|14508.81|14588.46|14508.46|10
1726115470000|2024-09-12 04:31:10|14588.75|14508.75|14589.02|14509.02|14589.11|14509.11|14588.66|14508.66|9
1726115480000|2024-09-12 04:31:20|14588.91|14508.91|14588.67|14508.67|14588.91|14508.91|14588.53|14508.53|10
1726115490000|2024-09-12 04:31:30|14588.6|14508.6|14588.05|14508.05|14588.6|14508.6|14588.03|14508.03|10
1726115500000|2024-09-12 04:31:40|14587.96|14507.96|14587.44|14507.44|14587.96|14507.96|14587.42|14507.42|10
1726115510000|2024-09-12 04:31:50|14587.46|14507.46|14586.74|14506.74|14587.48|14507.48|14586.59|14506.59|9
1726115520000|2024-09-12 04:32:00|14586.24|14506.24|14589.06|14509.06|14589.06|14509.06|14586.24|14506.24|9
1726115530000|2024-09-12 04:32:10|14588.45|14508.45|14588.56|14508.56|14588.68|14508.68|14588.38|14508.38|10
1726115540000|2024-09-12 04:32:20|14588.54|14508.54|14588.48|14508.48|14588.54|14508.54|14587.97|14507.97|9
1726115550000|2024-09-12 04:32:30|14588.47|14508.47|14588.45|14508.45|14588.48|14508.48|14588.13|14508.13|10
1726115560000|2024-09-12 04:32:40|14588.31|14508.31|14588.41|14508.41|14588.45|14508.45|14588.31|14508.31|6
1726115570000|2024-09-12 04:32:50|14588.36|14508.36|14587.93|14507.93|14588.36|14508.36|14587.93|14507.93|8
1726115580000|2024-09-12 04:33:00|14587.94|14507.94|14588.46|14508.46|14588.48|14508.48|14587.87|14507.87|9
1726115590000|2024-09-12 04:33:10|14588.42|14508.42|14588.64|14508.64|14588.7|14508.7|14588|14508|8
1726115600000|2024-09-12 04:33:20|14588.22|14508.22|14588.18|14508.18|14588.27|14508.27|14587.95|14507.95|8
1726115610000|2024-09-12 04:33:30|14588.27|14508.27|14585.22|14505.22|14588.27|14508.27|14585.22|14505.22|8
1726115620000|2024-09-12 04:33:40|14584.98|14504.98|14583.42|14503.42|14584.98|14504.98|14583.42|14503.42|10
1726115630000|2024-09-12 04:33:50|14583.47|14503.47|14583.12|14503.12|14583.81|14503.81|14582.78|14502.78|7
1726115640000|2024-09-12 04:34:00|14583.13|14503.13|14581.07|14501.07|14583.13|14503.13|14581.07|14501.07|7
1726115650000|2024-09-12 04:34:10|14581.06|14501.06|14580.43|14500.43|14581.06|14501.06|14579.77|14499.77|10
1726115660000|2024-09-12 04:34:20|14580.48|14500.48|14581.54|14501.54|14581.85|14501.85|14580.48|14500.48|9
1726115670000|2024-09-12 04:34:30|14581.59|14501.59|14581.45|14501.45|14581.59|14501.59|14581.44|14501.44|6
1726115680000|2024-09-12 04:34:40|14581.51|14501.51|14582.59|14502.59|14582.59|14502.59|14581.04|14501.04|8
1726115690000|2024-09-12 04:34:50|14582.61|14502.61|14582.31|14502.31|14582.63|14502.63|14582.12|14502.12|8
1726115700000|2024-09-12 04:35:00|14582.29|14502.29|14581.57|14501.57|14582.29|14502.29|14581.57|14501.57|8
1726115710000|2024-09-12 04:35:10|14581.12|14501.12|14580.98|14500.98|14581.12|14501.12|14580.43|14500.43|9
1726115720000|2024-09-12 04:35:20|14580.99|14500.99|14583|14503|14583.01|14503.01|14580.99|14500.99|3
1726115730000|2024-09-12 04:35:30|14583.01|14503.01|14582.67|14502.67|14583.02|14503.02|14582.67|14502.67|6
1726115740000|2024-09-12 04:35:40|14582.61|14502.61|14582.85|14502.85|14582.85|14502.85|14582.18|14502.18|9
1726115750000|2024-09-12 04:35:50|14582.86|14502.86|14583.1|14503.1|14583.14|14503.14|14582.86|14502.86|8
1726115760000|2024-09-12 04:36:00|14583.12|14503.12|14583.56|14503.56|14584.05|14504.05|14582.74|14502.74|8
1726115770000|2024-09-12 04:36:10|14583.31|14503.31|14583.61|14503.61|14583.61|14503.61|14583.12|14503.12|9
1726115780000|2024-09-12 04:36:20|14583.94|14503.94|14582.94|14502.94|14584.11|14504.11|14582.94|14502.94|10
1726115790000|2024-09-12 04:36:30|14582.91|14502.91|14582.29|14502.29|14583.07|14503.07|14582.29|14502.29|10
1726115800000|2024-09-12 04:36:40|14582.21|14502.21|14582.29|14502.29|14582.31|14502.31|14582.02|14502.02|6
1726115810000|2024-09-12 04:36:50|14582.3|14502.3|14581.37|14501.37|14582.3|14502.3|14581.37|14501.37|9
1726115820000|2024-09-12 04:37:00|14581.3|14501.3|14581.21|14501.21|14581.5|14501.5|14580.87|14500.87|10
1726115830000|2024-09-12 04:37:10|14581.15|14501.15|14581.26|14501.26|14581.26|14501.26|14581.15|14501.15|5
1726115840000|2024-09-12 04:37:20|14581.41|14501.41|14580.37|14500.37|14581.41|14501.41|14580.37|14500.37|8
1726115850000|2024-09-12 04:37:30|14579.98|14499.98|14579.44|14499.44|14579.98|14499.98|14579.41|14499.41|10
1726115860000|2024-09-12 04:37:40|14579.51|14499.51|14579.03|14499.03|14579.51|14499.51|14579.03|14499.03|8
1726115870000|2024-09-12 04:37:50|14578.98|14498.98|14577.21|14497.21|14578.98|14498.98|14577.21|14497.21|10
1726115880000|2024-09-12 04:38:00|14577.03|14497.03|14577.26|14497.26|14577.49|14497.49|14576.89|14496.89|10
1726115890000|2024-09-12 04:38:10|14577.2|14497.2|14579.89|14499.89|14579.92|14499.92|14577.16|14497.16|10
1726115900000|2024-09-12 04:38:20|14580.12|14500.12|14580.04|14500.04|14581.05|14501.05|14580.04|14500.04|10
1726115910000|2024-09-12 04:38:30|14579.71|14499.71|14579.41|14499.41|14579.71|14499.71|14579.41|14499.41|8
1726115920000|2024-09-12 04:38:40|14579.48|14499.48|14579.01|14499.01|14579.48|14499.48|14579.01|14499.01|9
1726115930000|2024-09-12 04:38:50|14579|14499|14579.12|14499.12|14579.12|14499.12|14578.86|14498.86|9
1726115940000|2024-09-12 04:39:00|14579.22|14499.22|14578.76|14498.76|14579.28|14499.28|14578.76|14498.76|9
1726115950000|2024-09-12 04:39:10|14578.74|14498.74|14578.81|14498.81|14578.83|14498.83|14578.18|14498.18|10
1726115960000|2024-09-12 04:39:20|14578.95|14498.95|14578.54|14498.54|14579.13|14499.13|14578.54|14498.54|10
1726115970000|2024-09-12 04:39:30|14578.35|14498.35|14575.17|14495.17|14578.36|14498.36|14575.17|14495.17|10
1726115980000|2024-09-12 04:39:40|14575.08|14495.08|14574.89|14494.89|14575.12|14495.12|14574.81|14494.81|9
1726115990000|2024-09-12 04:39:50|14574.94|14494.94|14573.3|14493.3|14574.95|14494.95|14573.3|14493.3|10
1726116000000|2024-09-12 04:40:00|14573.32|14493.32|14572.43|14492.43|14573.32|14493.32|14572.43|14492.43|10
1726116010000|2024-09-12 04:40:10|14572.51|14492.51|14571.68|14491.68|14572.51|14492.51|14570.66|14490.66|10
1726116020000|2024-09-12 04:40:20|14571.75|14491.75|14573.79|14493.79|14573.79|14493.79|14571.7|14491.7|10
1726116030000|2024-09-12 04:40:30|14574.18|14494.18|14574.71|14494.71|14575.87|14495.87|14574.18|14494.18|10
1726116040000|2024-09-12 04:40:40|14574.72|14494.72|14575.3|14495.3|14575.3|14495.3|14574.72|14494.72|10
1726116050000|2024-09-12 04:40:50|14575.41|14495.41|14575.66|14495.66|14575.7|14495.7|14575.41|14495.41|10
1726116060000|2024-09-12 04:41:00|14575.77|14495.77|14576.81|14496.81|14576.81|14496.81|14575.77|14495.77|9
1726116070000|2024-09-12 04:41:10|14577.09|14497.09|14578.85|14498.85|14578.89|14498.89|14577.09|14497.09|10
1726116080000|2024-09-12 04:41:20|14578.88|14498.88|14581.41|14501.41|14581.41|14501.41|14578.88|14498.88|10
1726116090000|2024-09-12 04:41:30|14581.45|14501.45|14580.46|14500.46|14581.45|14501.45|14580.46|14500.46|9
1726116100000|2024-09-12 04:41:40|14580.38|14500.38|14579.59|14499.59|14580.5|14500.5|14579.59|14499.59|10
1726116110000|2024-09-12 04:41:50|14579.66|14499.66|14577.82|14497.82|14579.66|14499.66|14577.82|14497.82|10
1726116120000|2024-09-12 04:42:00|14577.83|14497.83|14576.3|14496.3|14577.98|14497.98|14576.3|14496.3|9
1726116130000|2024-09-12 04:42:10|14576.4|14496.4|14575.83|14495.83|14576.4|14496.4|14575.73|14495.73|10
1726116140000|2024-09-12 04:42:20|14576|14496|14575.94|14495.94|14576.2|14496.2|14575.79|14495.79|10
1726116150000|2024-09-12 04:42:30|14575.58|14495.58|14575.43|14495.43|14575.58|14495.58|14575.13|14495.13|10
1726116160000|2024-09-12 04:42:40|14575.45|14495.45|14576.3|14496.3|14576.77|14496.77|14575.45|14495.45|10
1726116170000|2024-09-12 04:42:50|14576.33|14496.33|14576.75|14496.75|14577.04|14497.04|14576.33|14496.33|8
1726116180000|2024-09-12 04:43:00|14576.65|14496.65|14577.01|14497.01|14577.01|14497.01|14576.56|14496.56|7
1726116190000|2024-09-12 04:43:10|14577.03|14497.03|14577.41|14497.41|14577.43|14497.43|14577.03|14497.03|7
1726116200000|2024-09-12 04:43:20|14577.43|14497.43|14577.88|14497.88|14577.88|14497.88|14577.18|14497.18|9
1726116210000|2024-09-12 04:43:30|14577.95|14497.95|14580.43|14500.43|14580.43|14500.43|14577.95|14497.95|10
1726116220000|2024-09-12 04:43:40|14580.48|14500.48|14579.85|14499.85|14580.75|14500.75|14579.85|14499.85|9
1726116230000|2024-09-12 04:43:50|14579.87|14499.87|14580.02|14500.02|14580.06|14500.06|14579.87|14499.87|9
1726116240000|2024-09-12 04:44:00|14579.7|14499.7|14579.08|14499.08|14579.82|14499.82|14579.08|14499.08|10
1726116250000|2024-09-12 04:44:10|14579.06|14499.06|14578.67|14498.67|14579.06|14499.06|14578.67|14498.67|8
1726116260000|2024-09-12 04:44:20|14578.64|14498.64|14576.98|14496.98|14578.66|14498.66|14576.98|14496.98|10
1726116270000|2024-09-12 04:44:30|14576.89|14496.89|14575.68|14495.68|14576.89|14496.89|14575.66|14495.66|10
1726116280000|2024-09-12 04:44:40|14575.67|14495.67|14575.48|14495.48|14575.67|14495.67|14575.23|14495.23|8
1726116290000|2024-09-12 04:44:50|14575.24|14495.24|14575.49|14495.49|14575.49|14495.49|14575.24|14495.24|9
1726116300000|2024-09-12 04:45:00|14575.48|14495.48|14575.16|14495.16|14576.06|14496.06|14575.16|14495.16|9
1726116310000|2024-09-12 04:45:10|14575.12|14495.12|14575.27|14495.27|14575.48|14495.48|14575.12|14495.12|9
1726116320000|2024-09-12 04:45:20|14575.26|14495.26|14575.34|14495.34|14575.34|14495.34|14575.23|14495.23|3
1726116330000|2024-09-12 04:45:30|14575.31|14495.31|14576.28|14496.28|14576.68|14496.68|14575.03|14495.03|10
1726116340000|2024-09-12 04:45:40|14576.41|14496.41|14575.47|14495.47|14576.41|14496.41|14575.47|14495.47|10
1726116350000|2024-09-12 04:45:50|14575.45|14495.45|14575.63|14495.63|14575.76|14495.76|14575.44|14495.44|7
1726116360000|2024-09-12 04:46:00|14575.75|14495.75|14575.47|14495.47|14575.76|14495.76|14575.47|14495.47|10
1726116370000|2024-09-12 04:46:10|14575.48|14495.48|14573.69|14493.69|14575.68|14495.68|14573.69|14493.69|10
1726116380000|2024-09-12 04:46:20|14573.62|14493.62|14571.39|14491.39|14573.62|14493.62|14571.39|14491.39|9
1726116390000|2024-09-12 04:46:30|14571.24|14491.24|14570.19|14490.19|14571.24|14491.24|14570.19|14490.19|10
1726116400000|2024-09-12 04:46:40|14570.03|14490.03|14567.83|14487.83|14570.13|14490.13|14567.83|14487.83|10
1726116410000|2024-09-12 04:46:50|14567.72|14487.72|14567.11|14487.11|14567.72|14487.72|14566.95|14486.95|9
1726116420000|2024-09-12 04:47:00|14567.02|14487.02|14566.21|14486.21|14567.36|14487.36|14566.21|14486.21|10
1726116430000|2024-09-12 04:47:10|14566.12|14486.12|14566.23|14486.23|14566.61|14486.61|14566.12|14486.12|10
1726116440000|2024-09-12 04:47:20|14565.81|14485.81|14564.85|14484.85|14565.81|14485.81|14564.85|14484.85|10
1726116450000|2024-09-12 04:47:30|14564.78|14484.78|14564.19|14484.19|14564.83|14484.83|14564.19|14484.19|8
1726116460000|2024-09-12 04:47:40|14564.08|14484.08|14563.38|14483.38|14564.08|14484.08|14562.83|14482.83|10
1726116470000|2024-09-12 04:47:50|14563.17|14483.17|14562.15|14482.15|14563.18|14483.18|14562.15|14482.15|8
1726116480000|2024-09-12 04:48:00|14562.22|14482.22|14563.13|14483.13|14563.17|14483.17|14562.22|14482.22|10
1726116490000|2024-09-12 04:48:10|14563.17|14483.17|14562.82|14482.82|14563.17|14483.17|14562.47|14482.47|10
1726116500000|2024-09-12 04:48:20|14562.86|14482.86|14562.8|14482.8|14562.99|14482.99|14562.79|14482.79|8
1726116510000|2024-09-12 04:48:30|14562.91|14482.91|14563.89|14483.89|14563.92|14483.92|14562.91|14482.91|9
1726116520000|2024-09-12 04:48:40|14563.91|14483.91|14563.94|14483.94|14564.22|14484.22|14563.73|14483.73|9
1726116530000|2024-09-12 04:48:50|14563.75|14483.75|14563.93|14483.93|14564.09|14484.09|14563.75|14483.75|9
1726116540000|2024-09-12 04:49:00|14563.96|14483.96|14562.24|14482.24|14563.96|14483.96|14562.24|14482.24|10
1726116550000|2024-09-12 04:49:10|14562.12|14482.12|14561.49|14481.49|14562.21|14482.21|14561.49|14481.49|9
1726116560000|2024-09-12 04:49:20|14561.36|14481.36|14560.53|14480.53|14561.36|14481.36|14560.52|14480.52|10
1726116570000|2024-09-12 04:49:30|14560.31|14480.31|14557.33|14477.33|14560.31|14480.31|14557.33|14477.33|9
1726116580000|2024-09-12 04:49:40|14557.46|14477.46|14552.82|14472.82|14557.46|14477.46|14552.82|14472.82|10
1726116590000|2024-09-12 04:49:50|14551.99|14471.99|14551.67|14471.67|14552.07|14472.07|14551.67|14471.67|10
1726116600000|2024-09-12 04:50:00|14551.82|14471.82|14549.27|14469.27|14551.82|14471.82|14548.79|14468.79|10
1726116610000|2024-09-12 04:50:10|14549.51|14469.51|14552.02|14472.02|14552.02|14472.02|14549.27|14469.27|10
1726116620000|2024-09-12 04:50:20|14551.76|14471.76|14552.07|14472.07|14552.07|14472.07|14551.7|14471.7|9
1726116630000|2024-09-12 04:50:30|14552.16|14472.16|14552.95|14472.95|14552.95|14472.95|14552.16|14472.16|9
1726116640000|2024-09-12 04:50:40|14553.07|14473.07|14553.3|14473.3|14553.34|14473.34|14553.06|14473.06|8
1726116650000|2024-09-12 04:50:50|14553.66|14473.66|14554.19|14474.19|14554.19|14474.19|14553.43|14473.43|10
1726116660000|2024-09-12 04:51:00|14554.28|14474.28|14553.58|14473.58|14554.3|14474.3|14553.52|14473.52|9
1726116670000|2024-09-12 04:51:10|14553.6|14473.6|14551.3|14471.3|14553.68|14473.68|14551.3|14471.3|10
1726116680000|2024-09-12 04:51:20|14551.31|14471.31|14549.25|14469.25|14551.31|14471.31|14549.25|14469.25|10
1726116690000|2024-09-12 04:51:30|14548.79|14468.79|14546.4|14466.4|14548.79|14468.79|14546.4|14466.4|10
1726116700000|2024-09-12 04:51:40|14545.43|14465.43|14546.27|14466.27|14546.27|14466.27|14545.39|14465.39|9
1726116710000|2024-09-12 04:51:50|14546.11|14466.11|14544.57|14464.57|14546.11|14466.11|14544.43|14464.43|10
1726116720000|2024-09-12 04:52:00|14544.42|14464.42|14545.21|14465.21|14545.21|14465.21|14544.42|14464.42|10
1726116730000|2024-09-12 04:52:10|14545.23|14465.23|14545.86|14465.86|14545.86|14465.86|14544.94|14464.94|9
1726116740000|2024-09-12 04:52:20|14545.88|14465.88|14546.54|14466.54|14546.54|14466.54|14545.8|14465.8|10
1726116750000|2024-09-12 04:52:30|14546.8|14466.8|14546.88|14466.88|14547.02|14467.02|14545.69|14465.69|9
1726116760000|2024-09-12 04:52:40|14547.04|14467.04|14547.48|14467.48|14547.48|14467.48|14547.04|14467.04|9
1726116770000|2024-09-12 04:52:50|14547.35|14467.35|14548.1|14468.1|14548.1|14468.1|14547.23|14467.23|10
1726116780000|2024-09-12 04:53:00|14548.12|14468.12|14547.43|14467.43|14548.13|14468.13|14547.43|14467.43|7
1726116790000|2024-09-12 04:53:10|14547.41|14467.41|14545.14|14465.14|14547.41|14467.41|14545.14|14465.14|10
1726116800000|2024-09-12 04:53:20|14544.95|14464.95|14544.24|14464.24|14544.95|14464.95|14544.08|14464.08|10
1726116810000|2024-09-12 04:53:30|14544.23|14464.23|14543.62|14463.62|14544.23|14464.23|14543.39|14463.39|10
1726116820000|2024-09-12 04:53:40|14543.75|14463.75|14543.84|14463.84|14543.84|14463.84|14543.65|14463.65|5
1726116830000|2024-09-12 04:53:50|14543.83|14463.83|14544.85|14464.85|14545.01|14465.01|14543.83|14463.83|10
1726116840000|2024-09-12 04:54:00|14545.21|14465.21|14545.2|14465.2|14545.5|14465.5|14545.2|14465.2|8
1726116850000|2024-09-12 04:54:10|14545.3|14465.3|14544.53|14464.53|14545.3|14465.3|14544.53|14464.53|8
1726116860000|2024-09-12 04:54:20|14544.35|14464.35|14544.83|14464.83|14544.88|14464.88|14544.26|14464.26|10
1726116870000|2024-09-12 04:54:30|14544.73|14464.73|14544.43|14464.43|14544.73|14464.73|14543.12|14463.12|10
1726116880000|2024-09-12 04:54:40|14543.66|14463.66|14542.26|14462.26|14543.66|14463.66|14542.26|14462.26|10
1726116890000|2024-09-12 04:54:50|14542.37|14462.37|14542.27|14462.27|14542.44|14462.44|14542.27|14462.27|6
1726116900000|2024-09-12 04:55:00|14542.22|14462.22|14543.56|14463.56|14543.56|14463.56|14542.01|14462.01|8
1726116910000|2024-09-12 04:55:10|14543.37|14463.37|14542.14|14462.14|14543.64|14463.64|14541.92|14461.92|10
1726116920000|2024-09-12 04:55:20|14542.18|14462.18|14542.23|14462.23|14542.5|14462.5|14542.18|14462.18|10
1726116930000|2024-09-12 04:55:30|14541.91|14461.91|14541.93|14461.93|14541.93|14461.93|14541.49|14461.49|10
1726116940000|2024-09-12 04:55:40|14541.91|14461.91|14543.63|14463.63|14543.63|14463.63|14541.87|14461.87|9
1726116950000|2024-09-12 04:55:50|14543.54|14463.54|14542.46|14462.46|14543.54|14463.54|14542.36|14462.36|10
1726116960000|2024-09-12 04:56:00|14543.46|14463.46|14542.71|14462.71|14543.96|14463.96|14542.69|14462.69|10
1726116970000|2024-09-12 04:56:10|14542.78|14462.78|14543.4|14463.4|14543.4|14463.4|14542.78|14462.78|9
1726116980000|2024-09-12 04:56:20|14543.39|14463.39|14543.34|14463.34|14543.81|14463.81|14543.34|14463.34|10
1726116990000|2024-09-12 04:56:30|14543.06|14463.06|14542.84|14462.84|14543.33|14463.33|14542.81|14462.81|10
1726117000000|2024-09-12 04:56:40|14542.81|14462.81|14543.35|14463.35|14543.35|14463.35|14542.67|14462.67|9
1726117010000|2024-09-12 04:56:50|14543.23|14463.23|14543.81|14463.81|14543.81|14463.81|14543.23|14463.23|10
1726117020000|2024-09-12 04:57:00|14543.96|14463.96|14544.61|14464.61|14544.7|14464.7|14543.57|14463.57|10
1726117030000|2024-09-12 04:57:10|14544.52|14464.52|14545.26|14465.26|14545.26|14465.26|14544.41|14464.41|9
1726117040000|2024-09-12 04:57:20|14544.89|14464.89|14545.31|14465.31|14545.49|14465.49|14544.89|14464.89|9
1726117050000|2024-09-12 04:57:30|14545.32|14465.32|14545.72|14465.72|14545.72|14465.72|14545.31|14465.31|5
1726117060000|2024-09-12 04:57:40|14545.71|14465.71|14545.65|14465.65|14545.71|14465.71|14545.47|14465.47|8
1726117070000|2024-09-12 04:57:50|14545.66|14465.66|14545.65|14465.65|14545.68|14465.68|14545.53|14465.53|8
1726117080000|2024-09-12 04:58:00|14545.59|14465.59|14546.05|14466.05|14546.05|14466.05|14545.5|14465.5|10
1726117090000|2024-09-12 04:58:10|14546.21|14466.21|14546.52|14466.52|14547.18|14467.18|14546.21|14466.21|8
1726117100000|2024-09-12 04:58:20|14546.27|14466.27|14544.86|14464.86|14546.27|14466.27|14544.86|14464.86|10
1726117110000|2024-09-12 04:58:30|14544.84|14464.84|14543.95|14463.95|14545.15|14465.15|14543.95|14463.95|8
1726117120000|2024-09-12 04:58:40|14543.53|14463.53|14543.36|14463.36|14543.59|14463.59|14543.36|14463.36|9
1726117130000|2024-09-12 04:58:50|14543.31|14463.31|14542.99|14462.99|14543.31|14463.31|14542.99|14462.99|6
1726117140000|2024-09-12 04:59:00|14543.25|14463.25|14542.69|14462.69|14543.58|14463.58|14542.69|14462.69|9
1726117150000|2024-09-12 04:59:10|14542.61|14462.61|14542.78|14462.78|14542.78|14462.78|14542.22|14462.22|10
1726117160000|2024-09-12 04:59:20|14542.79|14462.79|14541.77|14461.77|14542.79|14462.79|14541.77|14461.77|9
1726117170000|2024-09-12 04:59:30|14541.64|14461.64|14540.59|14460.59|14541.64|14461.64|14540.59|14460.59|9
1726117180000|2024-09-12 04:59:40|14540.49|14460.49|14540.34|14460.34|14540.84|14460.84|14540.34|14460.34|10
1726117190000|2024-09-12 04:59:50|14540.35|14460.35|14541.03|14461.03|14541.17|14461.17|14540.34|14460.34|10
1726117200000|2024-09-12 05:00:00|14540.65|14460.65|14539.77|14459.77|14540.65|14460.65|14539.46|14459.46|10
1726117210000|2024-09-12 05:00:10|14540.27|14460.27|14540.66|14460.66|14540.78|14460.78|14540.27|14460.27|10
1726117220000|2024-09-12 05:00:20|14540.67|14460.67|14540.67|14460.67|14540.73|14460.73|14540.67|14460.67|7
1726117230000|2024-09-12 05:00:30|14540.74|14460.74|14540.82|14460.82|14541.29|14461.29|14540.57|14460.57|10
1726117240000|2024-09-12 05:00:40|14540.88|14460.88|14540.36|14460.36|14540.88|14460.88|14540.36|14460.36|10
1726117250000|2024-09-12 05:00:50|14540.73|14460.73|14539.42|14459.42|14540.88|14460.88|14539.42|14459.42|8
1726117260000|2024-09-12 05:01:00|14539.37|14459.37|14537.94|14457.94|14539.37|14459.37|14537.62|14457.62|9
1726117270000|2024-09-12 05:01:10|14537.93|14457.93|14537.7|14457.7|14538.01|14458.01|14537.7|14457.7|9
1726117280000|2024-09-12 05:01:20|14537.63|14457.63|14538.78|14458.78|14538.78|14458.78|14537.63|14457.63|10
1726117290000|2024-09-12 05:01:30|14538.8|14458.8|14538.92|14458.92|14539.16|14459.16|14538.8|14458.8|8
1726117300000|2024-09-12 05:01:40|14538.93|14458.93|14530.19|14450.19|14538.93|14458.93|14529.66|14449.66|10
1726117310000|2024-09-12 05:01:50|14530.13|14450.13|14530.07|14450.07|14531.16|14451.16|14530.07|14450.07|9
1726117320000|2024-09-12 05:02:00|14529.53|14449.53|14530.43|14450.43|14530.46|14450.46|14529.26|14449.26|10
1726117330000|2024-09-12 05:02:10|14530.44|14450.44|14530.96|14450.96|14530.96|14450.96|14530.23|14450.23|9
1726117340000|2024-09-12 05:02:20|14531.21|14451.21|14531.78|14451.78|14532.06|14452.06|14531.21|14451.21|10
1726117350000|2024-09-12 05:02:30|14531.83|14451.83|14532.95|14452.95|14532.95|14452.95|14530.98|14450.98|10
1726117360000|2024-09-12 05:02:40|14533.1|14453.1|14532|14452|14533.43|14453.43|14532|14452|9
1726117370000|2024-09-12 05:02:50|14531.9|14451.9|14535.25|14455.25|14535.25|14455.25|14531.9|14451.9|9
1726117380000|2024-09-12 05:03:00|14535.33|14455.33|14534.7|14454.7|14535.36|14455.36|14534.7|14454.7|8
1726117390000|2024-09-12 05:03:10|14534.68|14454.68|14535.04|14455.04|14535.28|14455.28|14534.46|14454.46|10
1726117400000|2024-09-12 05:03:20|14534.99|14454.99|14533.86|14453.86|14534.99|14454.99|14533.49|14453.49|8
1726117410000|2024-09-12 05:03:30|14533.97|14453.97|14533.85|14453.85|14534.02|14454.02|14533.78|14453.78|8
1726117420000|2024-09-12 05:03:40|14533.86|14453.86|14533.39|14453.39|14533.86|14453.86|14533.39|14453.39|10
1726117430000|2024-09-12 05:03:50|14533.42|14453.42|14533.52|14453.52|14533.71|14453.71|14533.42|14453.42|5
1726117440000|2024-09-12 05:04:00|14533.5|14453.5|14534.47|14454.47|14534.47|14454.47|14533.21|14453.21|10
1726117450000|2024-09-12 05:04:10|14534.58|14454.58|14535.18|14455.18|14535.18|14455.18|14534.58|14454.58|10
1726117460000|2024-09-12 05:04:20|14535.46|14455.46|14535.6|14455.6|14535.84|14455.84|14535.46|14455.46|8
1726117470000|2024-09-12 05:04:30|14535.62|14455.62|14535.85|14455.85|14535.85|14455.85|14535.57|14455.57|10
1726117480000|2024-09-12 05:04:40|14535.95|14455.95|14535.42|14455.42|14535.95|14455.95|14535.42|14455.42|8
1726117490000|2024-09-12 05:04:50|14535.31|14455.31|14533.69|14453.69|14535.31|14455.31|14533.69|14453.69|10
1726117500000|2024-09-12 05:05:00|14533.48|14453.48|14532.32|14452.32|14533.71|14453.71|14532.32|14452.32|10
1726117510000|2024-09-12 05:05:10|14531.86|14451.86|14532.7|14452.7|14532.97|14452.97|14531.86|14451.86|9
1726117520000|2024-09-12 05:05:20|14532.84|14452.84|14529.17|14449.17|14532.9|14452.9|14529.17|14449.17|10
1726117530000|2024-09-12 05:05:30|14529.1|14449.1|14528.31|14448.31|14529.25|14449.25|14528.31|14448.31|10
1726117540000|2024-09-12 05:05:40|14527.92|14447.92|14525.9|14445.9|14527.92|14447.92|14525.9|14445.9|10
1726117550000|2024-09-12 05:05:50|14525.82|14445.82|14524.85|14444.85|14525.82|14445.82|14524.85|14444.85|9
1726117560000|2024-09-12 05:06:00|14524.93|14444.93|14525.32|14445.32|14525.32|14445.32|14524.51|14444.51|10
1726117570000|2024-09-12 05:06:10|14525.4|14445.4|14525.13|14445.13|14525.55|14445.55|14525.13|14445.13|10
1726117580000|2024-09-12 05:06:20|14524.84|14444.84|14525.78|14445.78|14525.78|14445.78|14524.65|14444.65|7
1726117590000|2024-09-12 05:06:30|14525.89|14445.89|14526.5|14446.5|14526.5|14446.5|14525.89|14445.89|9
1726117600000|2024-09-12 05:06:40|14527.35|14447.35|14527.59|14447.59|14527.68|14447.68|14527.32|14447.32|10
1726117610000|2024-09-12 05:06:50|14527.54|14447.54|14527.62|14447.62|14528.18|14448.18|14527.54|14447.54|9
1726117620000|2024-09-12 05:07:00|14527.43|14447.43|14526.76|14446.76|14527.43|14447.43|14526.76|14446.76|8
1726117630000|2024-09-12 05:07:10|14526.29|14446.29|14525.73|14445.73|14526.3|14446.3|14525.73|14445.73|10
1726117640000|2024-09-12 05:07:20|14525.87|14445.87|14521.79|14441.79|14525.87|14445.87|14521.79|14441.79|9
1726117650000|2024-09-12 05:07:30|14521.76|14441.76|14521.38|14441.38|14521.76|14441.76|14521.13|14441.13|9
1726117660000|2024-09-12 05:07:40|14521.26|14441.26|14521.22|14441.22|14521.48|14441.48|14520.77|14440.77|10
1726117670000|2024-09-12 05:07:50|14521.12|14441.12|14520.56|14440.56|14521.12|14441.12|14520.55|14440.55|8
1726117680000|2024-09-12 05:08:00|14520.58|14440.58|14520.4|14440.4|14520.74|14440.74|14520.27|14440.27|9
1726117690000|2024-09-12 05:08:10|14520|14440|14519.95|14439.95|14520.13|14440.13|14519.85|14439.85|9
1726117700000|2024-09-12 05:08:20|14519.87|14439.87|14517.61|14437.61|14519.87|14439.87|14517.61|14437.61|10
1726117710000|2024-09-12 05:08:30|14517.62|14437.62|14514.66|14434.66|14517.62|14437.62|14514.66|14434.66|8
1726117720000|2024-09-12 05:08:40|14514.64|14434.64|14512.73|14432.73|14514.64|14434.64|14512.73|14432.73|7
1726117730000|2024-09-12 05:08:50|14512.69|14432.69|14512.8|14432.8|14513.3|14433.3|14512.69|14432.69|10
1726117740000|2024-09-12 05:09:00|14512.39|14432.39|14511.43|14431.43|14512.39|14432.39|14511.43|14431.43|9
1726117750000|2024-09-12 05:09:10|14512.31|14432.31|14512.65|14432.65|14512.65|14432.65|14512.31|14432.31|9
1726117760000|2024-09-12 05:09:20|14513.19|14433.19|14516.59|14436.59|14516.59|14436.59|14513.19|14433.19|9
1726117770000|2024-09-12 05:09:30|14516.8|14436.8|14521.95|14441.95|14521.95|14441.95|14516.8|14436.8|10
1726117780000|2024-09-12 05:09:40|14522.12|14442.12|14524.15|14444.15|14524.15|14444.15|14522.12|14442.12|10
1726117790000|2024-09-12 05:09:50|14524.86|14444.86|14526.93|14446.93|14526.93|14446.93|14524.86|14444.86|10
1726117800000|2024-09-12 05:10:00|14526.95|14446.95|14527.27|14447.27|14527.36|14447.36|14526.95|14446.95|8
1726117810000|2024-09-12 05:10:10|14527.33|14447.33|14528.1|14448.1|14528.1|14448.1|14527.33|14447.33|9
1726117820000|2024-09-12 05:10:20|14528.43|14448.43|14530.94|14450.94|14530.94|14450.94|14528.3|14448.3|10
1726117830000|2024-09-12 05:10:30|14531.05|14451.05|14530.87|14450.87|14531.15|14451.15|14530.87|14450.87|9
1726117840000|2024-09-12 05:10:40|14530.85|14450.85|14530.87|14450.87|14530.98|14450.98|14530.85|14450.85|7
1726117850000|2024-09-12 05:10:50|14530.88|14450.88|14530.78|14450.78|14531.22|14451.22|14530.78|14450.78|8
1726117860000|2024-09-12 05:11:00|14530.71|14450.71|14530.35|14450.35|14531.32|14451.32|14530.35|14450.35|10
1726117870000|2024-09-12 05:11:10|14530.12|14450.12|14531.76|14451.76|14531.76|14451.76|14530.12|14450.12|10
1726117880000|2024-09-12 05:11:20|14531.73|14451.73|14532.16|14452.16|14532.36|14452.36|14531.73|14451.73|9
1726117890000|2024-09-12 05:11:30|14532.17|14452.17|14533.12|14453.12|14533.12|14453.12|14532.17|14452.17|6
1726117900000|2024-09-12 05:11:40|14533.62|14453.62|14534.6|14454.6|14534.63|14454.63|14533.62|14453.62|9
1726117910000|2024-09-12 05:11:50|14534.59|14454.59|14535.47|14455.47|14535.47|14455.47|14534.59|14454.59|10
1726117920000|2024-09-12 05:12:00|14535.5|14455.5|14534.85|14454.85|14535.69|14455.69|14534.85|14454.85|10
1726117930000|2024-09-12 05:12:10|14534.58|14454.58|14534.14|14454.14|14534.58|14454.58|14534.09|14454.09|10
1726117940000|2024-09-12 05:12:20|14533.97|14453.97|14532.96|14452.96|14534.03|14454.03|14532.95|14452.95|10
1726117950000|2024-09-12 05:12:30|14532.98|14452.98|14533.45|14453.45|14533.45|14453.45|14532.84|14452.84|9
1726117960000|2024-09-12 05:12:40|14533.29|14453.29|14533.41|14453.41|14533.41|14453.41|14532.69|14452.69|9
1726117970000|2024-09-12 05:12:50|14533.31|14453.31|14533.86|14453.86|14533.91|14453.91|14533.3|14453.3|9
1726117980000|2024-09-12 05:13:00|14533.96|14453.96|14533.81|14453.81|14533.96|14453.96|14533.63|14453.63|8
1726117990000|2024-09-12 05:13:10|14533.91|14453.91|14532.59|14452.59|14534.02|14454.02|14532.59|14452.59|8
1726118000000|2024-09-12 05:13:20|14532.36|14452.36|14532.02|14452.02|14532.36|14452.36|14532.02|14452.02|6
1726118010000|2024-09-12 05:13:30|14532|14452|14532.05|14452.05|14532.18|14452.18|14532|14452|8
1726118020000|2024-09-12 05:13:40|14532.01|14452.01|14532.39|14452.39|14532.39|14452.39|14531.83|14451.83|10
1726118030000|2024-09-12 05:13:50|14532.44|14452.44|14532.48|14452.48|14532.48|14452.48|14532.3|14452.3|7
1726118040000|2024-09-12 05:14:00|14532.54|14452.54|14532.99|14452.99|14533.01|14453.01|14532.54|14452.54|8
1726118050000|2024-09-12 05:14:10|14533.04|14453.04|14532.53|14452.53|14533.04|14453.04|14532.47|14452.47|8
1726118060000|2024-09-12 05:14:20|14532.54|14452.54|14531.35|14451.35|14532.55|14452.55|14531.35|14451.35|8
1726118070000|2024-09-12 05:14:30|14531.33|14451.33|14530.13|14450.13|14531.33|14451.33|14530.13|14450.13|10
1726118080000|2024-09-12 05:14:40|14530.16|14450.16|14531.09|14451.09|14531.25|14451.25|14530.14|14450.14|9
1726118090000|2024-09-12 05:14:50|14531.12|14451.12|14530.22|14450.22|14531.26|14451.26|14530.22|14450.22|6
1726118100000|2024-09-12 05:15:00|14529.94|14449.94|14529.33|14449.33|14529.94|14449.94|14529.33|14449.33|10
1726118110000|2024-09-12 05:15:10|14529.09|14449.09|14528.56|14448.56|14529.26|14449.26|14528.56|14448.56|9
1726118120000|2024-09-12 05:15:20|14528.54|14448.54|14528.96|14448.96|14529.18|14449.18|14528.44|14448.44|9
1726118130000|2024-09-12 05:15:30|14528.95|14448.95|14528.89|14448.89|14529.21|14449.21|14528.89|14448.89|8
1726118140000|2024-09-12 05:15:40|14528.88|14448.88|14528.72|14448.72|14528.95|14448.95|14528.72|14448.72|5
1726118150000|2024-09-12 05:15:50|14528.71|14448.71|14528.02|14448.02|14528.71|14448.71|14528.02|14448.02|9
1726118160000|2024-09-12 05:16:00|14528.03|14448.03|14526.19|14446.19|14528.03|14448.03|14525.28|14445.28|5
1726118170000|2024-09-12 05:16:10|14525.83|14445.83|14525.74|14445.74|14525.83|14445.83|14525.2|14445.2|10
1726118180000|2024-09-12 05:16:20|14525.92|14445.92|14526.24|14446.24|14526.24|14446.24|14525.52|14445.52|10
1726118190000|2024-09-12 05:16:30|14526.51|14446.51|14529.24|14449.24|14529.24|14449.24|14526.29|14446.29|10
1726118200000|2024-09-12 05:16:40|14529.58|14449.58|14529.88|14449.88|14529.95|14449.95|14529.47|14449.47|9
1726118210000|2024-09-12 05:16:50|14529.71|14449.71|14528.55|14448.55|14529.93|14449.93|14528.28|14448.28|10
1726118220000|2024-09-12 05:17:00|14528|14448|14528.93|14448.93|14529.7|14449.7|14528|14448|7
1726118230000|2024-09-12 05:17:10|14528.42|14448.42|14527.79|14447.79|14528.42|14448.42|14527.48|14447.48|10
1726118240000|2024-09-12 05:17:20|14527.78|14447.78|14528.27|14448.27|14528.3|14448.3|14527.78|14447.78|9
1726118250000|2024-09-12 05:17:30|14528.26|14448.26|14528.28|14448.28|14528.29|14448.29|14528.25|14448.25|7
1726118260000|2024-09-12 05:17:40|14528.29|14448.29|14528.45|14448.45|14528.5|14448.5|14528.24|14448.24|9
1726118270000|2024-09-12 05:17:50|14528.41|14448.41|14529.06|14449.06|14529.08|14449.08|14528.41|14448.41|10
1726118280000|2024-09-12 05:18:00|14529.65|14449.65|14529.11|14449.11|14530.26|14450.26|14529.11|14449.11|9
1726118290000|2024-09-12 05:18:10|14529.22|14449.22|14529.1|14449.1|14529.22|14449.22|14528.43|14448.43|9
1726118300000|2024-09-12 05:18:20|14529.04|14449.04|14529.98|14449.98|14529.98|14449.98|14528.97|14448.97|9
1726118310000|2024-09-12 05:18:30|14530.14|14450.14|14530.46|14450.46|14530.56|14450.56|14530.14|14450.14|10
1726118320000|2024-09-12 05:18:40|14530.54|14450.54|14530.68|14450.68|14530.83|14450.83|14530.54|14450.54|10
1726118330000|2024-09-12 05:18:50|14530.71|14450.71|14531.09|14451.09|14531.09|14451.09|14530.71|14450.71|8
1726118340000|2024-09-12 05:19:00|14530.93|14450.93|14531.02|14451.02|14531.36|14451.36|14530.93|14450.93|9
1726118350000|2024-09-12 05:19:10|14530.99|14450.99|14530.23|14450.23|14530.99|14450.99|14530.23|14450.23|7
1726118360000|2024-09-12 05:19:20|14529.88|14449.88|14528.32|14448.32|14530.12|14450.12|14528.32|14448.32|10
1726118370000|2024-09-12 05:19:30|14528.25|14448.25|14528.41|14448.41|14528.41|14448.41|14528.11|14448.11|10
1726118380000|2024-09-12 05:19:40|14528.44|14448.44|14527.2|14447.2|14528.59|14448.59|14527.19|14447.19|10
1726118390000|2024-09-12 05:19:50|14527|14447|14526.99|14446.99|14527.06|14447.06|14526.99|14446.99|7
1726118400000|2024-09-12 05:20:00|14526.56|14446.56|14527.43|14447.43|14527.43|14447.43|14526.4|14446.4|9
1726118410000|2024-09-12 05:20:10|14527.45|14447.45|14527.53|14447.53|14527.53|14447.53|14526.57|14446.57|10
1726118420000|2024-09-12 05:20:20|14527.43|14447.43|14526.84|14446.84|14527.43|14447.43|14526.79|14446.79|8
1726118430000|2024-09-12 05:20:30|14526.57|14446.57|14526.75|14446.75|14528.05|14448.05|14526.57|14446.57|10
1726118440000|2024-09-12 05:20:40|14527.01|14447.01|14527|14447|14527.01|14447.01|14526.55|14446.55|10
1726118450000|2024-09-12 05:20:50|14527.03|14447.03|14527.05|14447.05|14527.42|14447.42|14527.03|14447.03|8
1726118460000|2024-09-12 05:21:00|14526.8|14446.8|14528.09|14448.09|14528.09|14448.09|14526.8|14446.8|10
1726118470000|2024-09-12 05:21:10|14528.19|14448.19|14527.77|14447.77|14528.25|14448.25|14527.77|14447.77|10
1726118480000|2024-09-12 05:21:20|14527.51|14447.51|14528.67|14448.67|14528.67|14448.67|14527.51|14447.51|9
1726118490000|2024-09-12 05:21:30|14528.66|14448.66|14528.86|14448.86|14528.88|14448.88|14528.66|14448.66|8
1726118500000|2024-09-12 05:21:40|14528.85|14448.85|14529.64|14449.64|14529.64|14449.64|14528.85|14448.85|9
1726118510000|2024-09-12 05:21:50|14529.72|14449.72|14529.56|14449.56|14529.83|14449.83|14529.56|14449.56|10
1726118520000|2024-09-12 05:22:00|14529.55|14449.55|14529.49|14449.49|14529.98|14449.98|14529.49|14449.49|9
1726118530000|2024-09-12 05:22:10|14529.44|14449.44|14528.42|14448.42|14529.61|14449.61|14528.41|14448.41|10
1726118540000|2024-09-12 05:22:20|14528.41|14448.41|14527.76|14447.76|14528.56|14448.56|14527.76|14447.76|8
1726118550000|2024-09-12 05:22:30|14527.75|14447.75|14526.16|14446.16|14527.75|14447.75|14526.16|14446.16|9
1726118560000|2024-09-12 05:22:40|14525.84|14445.84|14525.09|14445.09|14525.84|14445.84|14525.09|14445.09|7
1726118570000|2024-09-12 05:22:50|14525.1|14445.1|14525.12|14445.12|14525.12|14445.12|14525.1|14445.1|3
1726118580000|2024-09-12 05:23:00|14525.43|14445.43|14527.07|14447.07|14527.07|14447.07|14525.43|14445.43|9
1726118590000|2024-09-12 05:23:10|14527.42|14447.42|14527.06|14447.06|14527.42|14447.42|14527.06|14447.06|9
1726118600000|2024-09-12 05:23:20|14527.09|14447.09|14527.45|14447.45|14527.45|14447.45|14527.09|14447.09|6
1726118610000|2024-09-12 05:23:30|14527.71|14447.71|14528.36|14448.36|14528.36|14448.36|14527.71|14447.71|9
1726118620000|2024-09-12 05:23:40|14528.45|14448.45|14528.17|14448.17|14528.46|14448.46|14528.17|14448.17|8
1726118630000|2024-09-12 05:23:50|14528.15|14448.15|14526.79|14446.79|14528.39|14448.39|14526.79|14446.79|10
1726118640000|2024-09-12 05:24:00|14526.84|14446.84|14527.07|14447.07|14527.07|14447.07|14526.83|14446.83|8
1726118650000|2024-09-12 05:24:10|14526.99|14446.99|14526.95|14446.95|14527.04|14447.04|14526.95|14446.95|7
1726118660000|2024-09-12 05:24:20|14526.99|14446.99|14527.22|14447.22|14527.22|14447.22|14526.99|14446.99|5
1726118670000|2024-09-12 05:24:30|14527.24|14447.24|14528.21|14448.21|14528.29|14448.29|14527.24|14447.24|6
1726118680000|2024-09-12 05:24:40|14528.2|14448.2|14528.27|14448.27|14528.44|14448.44|14528.08|14448.08|9
1726118690000|2024-09-12 05:24:50|14528.1|14448.1|14528.07|14448.07|14528.1|14448.1|14528.03|14448.03|5
1726118700000|2024-09-12 05:25:00|14528.18|14448.18|14531.21|14451.21|14531.21|14451.21|14528.18|14448.18|10
1726118710000|2024-09-12 05:25:10|14531.38|14451.38|14534.5|14454.5|14534.5|14454.5|14531.38|14451.38|10
1726118720000|2024-09-12 05:25:20|14534.82|14454.82|14540.27|14460.27|14540.27|14460.27|14534.82|14454.82|8
1726118730000|2024-09-12 05:25:30|14540.52|14460.52|14540.59|14460.59|14540.59|14460.59|14540.1|14460.1|9
1726118740000|2024-09-12 05:25:40|14540.5|14460.5|14539.97|14459.97|14540.5|14460.5|14539.97|14459.97|9
1726118750000|2024-09-12 05:25:50|14539.96|14459.96|14539.98|14459.98|14539.98|14459.98|14539.75|14459.75|8
1726118760000|2024-09-12 05:26:00|14539.99|14459.99|14540.01|14460.01|14540.03|14460.03|14539.99|14459.99|4
1726118770000|2024-09-12 05:26:10|14540.02|14460.02|14539.56|14459.56|14541.34|14461.34|14539.56|14459.56|8
1726118780000|2024-09-12 05:26:20|14539.54|14459.54|14537.29|14457.29|14539.54|14459.54|14537.29|14457.29|9
1726118790000|2024-09-12 05:26:30|14537.02|14457.02|14537.31|14457.31|14537.31|14457.31|14537.02|14457.02|7
1726118800000|2024-09-12 05:26:40|14537.29|14457.29|14535.44|14455.44|14537.29|14457.29|14535.44|14455.44|10
1726118810000|2024-09-12 05:26:50|14535.69|14455.69|14535.52|14455.52|14535.69|14455.69|14535.51|14455.51|8
1726118820000|2024-09-12 05:27:00|14535.18|14455.18|14534.35|14454.35|14535.4|14455.4|14534.35|14454.35|7
1726118830000|2024-09-12 05:27:10|14534.31|14454.31|14533.33|14453.33|14534.52|14454.52|14532.8|14452.8|10
1726118840000|2024-09-12 05:27:20|14533.55|14453.55|14532.76|14452.76|14533.55|14453.55|14532.76|14452.76|7
1726118850000|2024-09-12 05:27:30|14532.58|14452.58|14529.85|14449.85|14532.58|14452.58|14529.84|14449.84|5
1726118860000|2024-09-12 05:27:40|14529.38|14449.38|14528.75|14448.75|14529.38|14449.38|14528.63|14448.63|8
1726118870000|2024-09-12 05:27:50|14528.74|14448.74|14527.89|14447.89|14528.74|14448.74|14527.89|14447.89|10
1726118880000|2024-09-12 05:28:00|14527.88|14447.88|14526.67|14446.67|14527.88|14447.88|14526.67|14446.67|9
1726118890000|2024-09-12 05:28:10|14526.23|14446.23|14526.63|14446.63|14526.63|14446.63|14526.15|14446.15|7
1726118900000|2024-09-12 05:28:20|14526.9|14446.9|14527.36|14447.36|14527.83|14447.83|14526.9|14446.9|10
1726118910000|2024-09-12 05:28:30|14526.88|14446.88|14524.98|14444.98|14526.95|14446.95|14524.98|14444.98|9
1726118920000|2024-09-12 05:28:40|14524.86|14444.86|14525.02|14445.02|14525.06|14445.06|14524.85|14444.85|9
1726118930000|2024-09-12 05:28:50|14525.92|14445.92|14526.77|14446.77|14526.83|14446.83|14525.92|14445.92|9
1726118940000|2024-09-12 05:29:00|14526.79|14446.79|14527.08|14447.08|14527.08|14447.08|14526.79|14446.79|7
1726118950000|2024-09-12 05:29:10|14527.07|14447.07|14527.1|14447.1|14527.11|14447.11|14526.98|14446.98|9
1726118960000|2024-09-12 05:29:20|14527.02|14447.02|14527.1|14447.1|14527.12|14447.12|14527.01|14447.01|6
1726118970000|2024-09-12 05:29:30|14526.95|14446.95|14526.34|14446.34|14526.95|14446.95|14526.01|14446.01|8
1726118980000|2024-09-12 05:29:40|14526.37|14446.37|14526.51|14446.51|14526.51|14446.51|14526.06|14446.06|9
1726118990000|2024-09-12 05:29:50|14526.57|14446.57|14526.52|14446.52|14526.72|14446.72|14526.52|14446.52|8
1726119000000|2024-09-12 05:30:00|14526.58|14446.58|14525.87|14445.87|14526.58|14446.58|14525.87|14445.87|9
1726119010000|2024-09-12 05:30:10|14525.85|14445.85|14527.68|14447.68|14527.68|14447.68|14525.85|14445.85|9
1726119020000|2024-09-12 05:30:20|14527.82|14447.82|14529.47|14449.47|14529.49|14449.49|14527.82|14447.82|9
1726119030000|2024-09-12 05:30:30|14529.68|14449.68|14530.74|14450.74|14530.74|14450.74|14529.66|14449.66|9
1726119040000|2024-09-12 05:30:40|14530.77|14450.77|14530.97|14450.97|14530.97|14450.97|14530.77|14450.77|6
1726119050000|2024-09-12 05:30:50|14530.96|14450.96|14531.66|14451.66|14531.67|14451.67|14530.96|14450.96|9
1726119060000|2024-09-12 05:31:00|14531.4|14451.4|14531.1|14451.1|14531.57|14451.57|14531.1|14451.1|6
1726119070000|2024-09-12 05:31:10|14531|14451|14531.34|14451.34|14531.34|14451.34|14531|14451|10
1726119080000|2024-09-12 05:31:20|14531.78|14451.78|14532.62|14452.62|14532.62|14452.62|14531.78|14451.78|7
1726119090000|2024-09-12 05:31:30|14532.74|14452.74|14533.16|14453.16|14533.22|14453.22|14532.74|14452.74|10
1726119100000|2024-09-12 05:31:40|14533.17|14453.17|14534.36|14454.36|14534.77|14454.77|14533.17|14453.17|10
1726119110000|2024-09-12 05:31:50|14534.14|14454.14|14534.28|14454.28|14534.31|14454.31|14534.14|14454.14|7
1726119120000|2024-09-12 05:32:00|14534.53|14454.53|14533.55|14453.55|14534.87|14454.87|14533.55|14453.55|10
1726119130000|2024-09-12 05:32:10|14530.88|14450.88|14531.84|14451.84|14531.84|14451.84|14530.88|14450.88|8
1726119140000|2024-09-12 05:32:20|14532.52|14452.52|14534.23|14454.23|14534.23|14454.23|14532.52|14452.52|10
1726119150000|2024-09-12 05:32:30|14534.22|14454.22|14535.57|14455.57|14535.82|14455.82|14534.22|14454.22|10
1726119160000|2024-09-12 05:32:40|14535.55|14455.55|14535.57|14455.57|14535.8|14455.8|14535.55|14455.55|9
1726119170000|2024-09-12 05:32:50|14535.56|14455.56|14534.48|14454.48|14535.56|14455.56|14534.46|14454.46|8
1726119180000|2024-09-12 05:33:00|14534.45|14454.45|14532.12|14452.12|14534.45|14454.45|14532.12|14452.12|10
1726119190000|2024-09-12 05:33:10|14532.11|14452.11|14533.07|14453.07|14533.54|14453.54|14531.92|14451.92|10
1726119200000|2024-09-12 05:33:20|14532.24|14452.24|14529.69|14449.69|14532.24|14452.24|14529.69|14449.69|9
1726119210000|2024-09-12 05:33:30|14529.39|14449.39|14527.72|14447.72|14529.39|14449.39|14527.72|14447.72|10
1726119220000|2024-09-12 05:33:40|14527.78|14447.78|14526.27|14446.27|14527.92|14447.92|14526.2|14446.2|10
1726119230000|2024-09-12 05:33:50|14526.28|14446.28|14525.01|14445.01|14526.38|14446.38|14525.01|14445.01|9
1726119240000|2024-09-12 05:34:00|14524.99|14444.99|14525.31|14445.31|14525.38|14445.38|14524.82|14444.82|9
1726119250000|2024-09-12 05:34:10|14525.59|14445.59|14525.59|14445.59|14526.01|14446.01|14525.59|14445.59|10
1726119260000|2024-09-12 05:34:20|14525.5|14445.5|14523.96|14443.96|14525.5|14445.5|14523.96|14443.96|10
1726119270000|2024-09-12 05:34:30|14515.79|14435.79|14511.63|14431.63|14516.23|14436.23|14511.59|14431.59|9
1726119280000|2024-09-12 05:34:40|14511.56|14431.56|14513.94|14433.94|14513.94|14433.94|14511.56|14431.56|10
1726119290000|2024-09-12 05:34:50|14513.96|14433.96|14514.88|14434.88|14515.31|14435.31|14513.7|14433.7|8
1726119300000|2024-09-12 05:35:00|14515.37|14435.37|14515.28|14435.28|14515.56|14435.56|14515.02|14435.02|8
1726119310000|2024-09-12 05:35:10|14514.75|14434.75|14511.93|14431.93|14514.94|14434.94|14511.93|14431.93|10
1726119320000|2024-09-12 05:35:20|14511.15|14431.15|14510.82|14430.82|14511.22|14431.22|14509.2|14429.2|10
1726119330000|2024-09-12 05:35:30|14510.86|14430.86|14510.7|14430.7|14510.86|14430.86|14510.68|14430.68|8
1726119340000|2024-09-12 05:35:40|14510.47|14430.47|14510.16|14430.16|14510.87|14430.87|14510.14|14430.14|10
1726119350000|2024-09-12 05:35:50|14508.95|14428.95|14507.91|14427.91|14508.95|14428.95|14506.72|14426.72|10
1726119360000|2024-09-12 05:36:00|14508.75|14428.75|14509.2|14429.2|14509.2|14429.2|14508.71|14428.71|10
1726119370000|2024-09-12 05:36:10|14509.33|14429.33|14508.37|14428.37|14509.33|14429.33|14508.37|14428.37|9
1726119380000|2024-09-12 05:36:20|14508.21|14428.21|14506.68|14426.68|14508.24|14428.24|14506.68|14426.68|9
1726119390000|2024-09-12 05:36:30|14504.68|14424.68|14501.11|14421.11|14504.68|14424.68|14501.11|14421.11|10
1726119400000|2024-09-12 05:36:40|14500.49|14420.49|14500.5|14420.5|14500.93|14420.93|14500.19|14420.19|10
1726119410000|2024-09-12 05:36:50|14500.55|14420.55|14499.14|14419.14|14500.69|14420.69|14499.09|14419.09|9
1726119420000|2024-09-12 05:37:00|14499.09|14419.09|14498.87|14418.87|14499.85|14419.85|14498.87|14418.87|10
1726119430000|2024-09-12 05:37:10|14499.2|14419.2|14499.78|14419.78|14499.95|14419.95|14499.2|14419.2|10
1726119440000|2024-09-12 05:37:20|14499.99|14419.99|14500.71|14420.71|14500.71|14420.71|14499.88|14419.88|10
1726119450000|2024-09-12 05:37:30|14500.84|14420.84|14502.66|14422.66|14502.66|14422.66|14500.84|14420.84|10
1726119460000|2024-09-12 05:37:40|14502.53|14422.53|14501.74|14421.74|14502.53|14422.53|14501.19|14421.19|10
1726119470000|2024-09-12 05:37:50|14501.77|14421.77|14502.71|14422.71|14502.71|14422.71|14501.67|14421.67|10
1726119480000|2024-09-12 05:38:00|14503.07|14423.07|14501.81|14421.81|14503.69|14423.69|14501.81|14421.81|10
1726119490000|2024-09-12 05:38:10|14501.35|14421.35|14500.58|14420.58|14501.35|14421.35|14500.58|14420.58|10
1726119500000|2024-09-12 05:38:20|14500.48|14420.48|14499.24|14419.24|14500.48|14420.48|14499.24|14419.24|10
1726119510000|2024-09-12 05:38:30|14499.22|14419.22|14499.28|14419.28|14499.52|14419.52|14498.94|14418.94|9
1726119520000|2024-09-12 05:38:40|14499.57|14419.57|14500.62|14420.62|14500.62|14420.62|14499.57|14419.57|10
1726119530000|2024-09-12 05:38:50|14500.45|14420.45|14500.5|14420.5|14500.53|14420.53|14500.26|14420.26|9
1726119540000|2024-09-12 05:39:00|14500.67|14420.67|14502.38|14422.38|14502.38|14422.38|14500.67|14420.67|10
1726119550000|2024-09-12 05:39:10|14502.55|14422.55|14503.12|14423.12|14503.4|14423.4|14502.55|14422.55|10
1726119560000|2024-09-12 05:39:20|14503.13|14423.13|14503.65|14423.65|14503.65|14423.65|14503.13|14423.13|10
1726119570000|2024-09-12 05:39:30|14502.16|14422.16|14503.28|14423.28|14503.28|14423.28|14502.16|14422.16|10
1726119580000|2024-09-12 05:39:40|14503.3|14423.3|14503.87|14423.87|14503.87|14423.87|14503.3|14423.3|9
1726119590000|2024-09-12 05:39:50|14503.5|14423.5|14503.9|14423.9|14505.08|14425.08|14503.5|14423.5|10
1726119600000|2024-09-12 05:40:00|14503.88|14423.88|14503.97|14423.97|14503.97|14423.97|14503.09|14423.09|9
1726119610000|2024-09-12 05:40:10|14504.03|14424.03|14504.95|14424.95|14504.95|14424.95|14504.03|14424.03|10
1726119620000|2024-09-12 05:40:20|14505.07|14425.07|14506.02|14426.02|14506.13|14426.13|14505.07|14425.07|10
1726119630000|2024-09-12 05:40:30|14506.06|14426.06|14507.29|14427.29|14507.29|14427.29|14505.99|14425.99|10
1726119640000|2024-09-12 05:40:40|14508.07|14428.07|14511.39|14431.39|14511.39|14431.39|14508.07|14428.07|10
1726119650000|2024-09-12 05:40:50|14511.69|14431.69|14510.42|14430.42|14512.25|14432.25|14510.42|14430.42|10
1726119660000|2024-09-12 05:41:00|14509.92|14429.92|14510.06|14430.06|14510.11|14430.11|14509.92|14429.92|9
1726119670000|2024-09-12 05:41:10|14509.86|14429.86|14511.44|14431.44|14511.45|14431.45|14509.86|14429.86|9
1726119680000|2024-09-12 05:41:20|14511.43|14431.43|14510.94|14430.94|14511.43|14431.43|14510.71|14430.71|8
1726119690000|2024-09-12 05:41:30|14510.78|14430.78|14510.98|14430.98|14510.98|14430.98|14510.59|14430.59|9
1726119700000|2024-09-12 05:41:40|14511.68|14431.68|14513.58|14433.58|14513.58|14433.58|14511.68|14431.68|10
1726119710000|2024-09-12 05:41:50|14513.63|14433.63|14515.43|14435.43|14515.43|14435.43|14513.63|14433.63|10
1726119720000|2024-09-12 05:42:00|14515.45|14435.45|14517.65|14437.65|14517.77|14437.77|14515.45|14435.45|10
1726119730000|2024-09-12 05:42:10|14517.66|14437.66|14521.54|14441.54|14521.54|14441.54|14517.66|14437.66|10
1726119740000|2024-09-12 05:42:20|14521.84|14441.84|14520.18|14440.18|14521.95|14441.95|14520.18|14440.18|10
1726119750000|2024-09-12 05:42:30|14520.72|14440.72|14523.45|14443.45|14523.45|14443.45|14520.69|14440.69|10
1726119760000|2024-09-12 05:42:40|14523.91|14443.91|14524.66|14444.66|14524.66|14444.66|14523.91|14443.91|10
1726119770000|2024-09-12 05:42:50|14523.91|14443.91|14523.33|14443.33|14523.91|14443.91|14523.02|14443.02|10
1726119780000|2024-09-12 05:43:00|14523.4|14443.4|14523.01|14443.01|14523.4|14443.4|14523.01|14443.01|10
1726119790000|2024-09-12 05:43:10|14523.02|14443.02|14520.55|14440.55|14523.02|14443.02|14520.55|14440.55|9
1726119800000|2024-09-12 05:43:20|14520.35|14440.35|14518.74|14438.74|14520.35|14440.35|14518.74|14438.74|10
1726119810000|2024-09-12 05:43:30|14518.42|14438.42|14518.68|14438.68|14518.98|14438.98|14518.42|14438.42|10
1726119820000|2024-09-12 05:43:40|14518.6|14438.6|14518.77|14438.77|14519.27|14439.27|14518.6|14438.6|10
1726119830000|2024-09-12 05:43:50|14518.64|14438.64|14518.5|14438.5|14518.64|14438.64|14518.46|14438.46|8
1726119840000|2024-09-12 05:44:00|14518.46|14438.46|14518.38|14438.38|14518.5|14438.5|14518.38|14438.38|7
1726119850000|2024-09-12 05:44:10|14518.32|14438.32|14519.38|14439.38|14519.38|14439.38|14518.28|14438.28|9
1726119860000|2024-09-12 05:44:20|14519.4|14439.4|14519.08|14439.08|14519.4|14439.4|14519.08|14439.08|10
1726119870000|2024-09-12 05:44:30|14519.06|14439.06|14518.57|14438.57|14519.06|14439.06|14518.48|14438.48|10
1726119880000|2024-09-12 05:44:40|14518.44|14438.44|14518.67|14438.67|14518.67|14438.67|14518.17|14438.17|10
1726119890000|2024-09-12 05:44:50|14518.68|14438.68|14517.95|14437.95|14519.32|14439.32|14517.95|14437.95|10
1726119900000|2024-09-12 05:45:00|14517.8|14437.8|14517.9|14437.9|14517.9|14437.9|14517.54|14437.54|9
1726119910000|2024-09-12 05:45:10|14517.94|14437.94|14518.78|14438.78|14518.79|14438.79|14517.94|14437.94|9
1726119920000|2024-09-12 05:45:20|14519.01|14439.01|14520.44|14440.44|14520.46|14440.46|14519.01|14439.01|10
1726119930000|2024-09-12 05:45:30|14520.53|14440.53|14519.63|14439.63|14520.61|14440.61|14519.58|14439.58|10
1726119940000|2024-09-12 05:45:40|14519.64|14439.64|14520.41|14440.41|14520.41|14440.41|14519.64|14439.64|7
1726119950000|2024-09-12 05:45:50|14520.4|14440.4|14522.14|14442.14|14522.14|14442.14|14520.38|14440.38|8
1726119960000|2024-09-12 05:46:00|14523.02|14443.02|14527.32|14447.32|14527.32|14447.32|14523.02|14443.02|10
1726119970000|2024-09-12 05:46:10|14527.21|14447.21|14527.21|14447.21|14527.22|14447.22|14527.01|14447.01|9
1726119980000|2024-09-12 05:46:20|14527.22|14447.22|14527.76|14447.76|14527.76|14447.76|14527.12|14447.12|9
1726119990000|2024-09-12 05:46:30|14527.79|14447.79|14527.49|14447.49|14527.97|14447.97|14526.79|14446.79|10
1726120000000|2024-09-12 05:46:40|14527.52|14447.52|14527.31|14447.31|14527.58|14447.58|14527.18|14447.18|9
1726120010000|2024-09-12 05:46:50|14527.19|14447.19|14526.85|14446.85|14527.22|14447.22|14526.85|14446.85|7
1726120020000|2024-09-12 05:47:00|14526.84|14446.84|14527.74|14447.74|14527.74|14447.74|14526.82|14446.82|10
1726120030000|2024-09-12 05:47:10|14527.77|14447.77|14526.22|14446.22|14527.77|14447.77|14526.2|14446.2|8
1726120040000|2024-09-12 05:47:20|14526.21|14446.21|14528.08|14448.08|14528.08|14448.08|14526.21|14446.21|8
1726120050000|2024-09-12 05:47:30|14528.7|14448.7|14529.91|14449.91|14529.96|14449.96|14528.7|14448.7|9
1726120060000|2024-09-12 05:47:40|14529.89|14449.89|14531.96|14451.96|14532.14|14452.14|14529.89|14449.89|8
1726120070000|2024-09-12 05:47:50|14532|14452|14533.9|14453.9|14533.9|14453.9|14532|14452|10
1726120080000|2024-09-12 05:48:00|14534.67|14454.67|14536.46|14456.46|14537.13|14457.13|14534.67|14454.67|10
1726120090000|2024-09-12 05:48:10|14536.57|14456.57|14535.42|14455.42|14536.81|14456.81|14535.42|14455.42|10
1726120100000|2024-09-12 05:48:20|14535.25|14455.25|14535.31|14455.31|14535.31|14455.31|14534.95|14454.95|8
1726120110000|2024-09-12 05:48:30|14535.23|14455.23|14535.77|14455.77|14535.81|14455.81|14534.8|14454.8|10
1726120120000|2024-09-12 05:48:40|14536.66|14456.66|14537.8|14457.8|14537.86|14457.86|14536.66|14456.66|9
1726120130000|2024-09-12 05:48:50|14537.82|14457.82|14538.3|14458.3|14538.35|14458.35|14537.82|14457.82|10
1726120140000|2024-09-12 05:49:00|14538.31|14458.31|14538.54|14458.54|14538.55|14458.55|14538.31|14458.31|8
1726120150000|2024-09-12 05:49:10|14538.58|14458.58|14538.58|14458.58|14538.7|14458.7|14538.58|14458.58|8
1726120160000|2024-09-12 05:49:20|14538.5|14458.5|14538.36|14458.36|14538.5|14458.5|14538.36|14458.36|4
1726120170000|2024-09-12 05:49:30|14538.38|14458.38|14538.35|14458.35|14538.5|14458.5|14538.08|14458.08|10
1726120180000|2024-09-12 05:49:40|14538.32|14458.32|14539.8|14459.8|14539.8|14459.8|14538.08|14458.08|9
1726120190000|2024-09-12 05:49:50|14540.5|14460.5|14540.97|14460.97|14541.11|14461.11|14540.5|14460.5|10
1726120200000|2024-09-12 05:50:00|14540.92|14460.92|14541.04|14461.04|14541.04|14461.04|14540.62|14460.62|10
1726120210000|2024-09-12 05:50:10|14540.91|14460.91|14541.8|14461.8|14541.8|14461.8|14540.77|14460.77|10
1726120220000|2024-09-12 05:50:20|14541.41|14461.41|14541.37|14461.37|14542.79|14462.79|14541.37|14461.37|10
1726120230000|2024-09-12 05:50:30|14541.31|14461.31|14540.79|14460.79|14541.83|14461.83|14540.79|14460.79|10
1726120240000|2024-09-12 05:50:40|14540.81|14460.81|14541.2|14461.2|14541.2|14461.2|14540.61|14460.61|9
1726120250000|2024-09-12 05:50:50|14541.28|14461.28|14542.16|14462.16|14542.16|14462.16|14540.81|14460.81|10
1726120260000|2024-09-12 05:51:00|14542.04|14462.04|14542.56|14462.56|14542.56|14462.56|14541.8|14461.8|10
1726120270000|2024-09-12 05:51:10|14542.9|14462.9|14542.21|14462.21|14543.19|14463.19|14542.21|14462.21|10
1726120280000|2024-09-12 05:51:20|14541.81|14461.81|14539.5|14459.5|14541.81|14461.81|14539.05|14459.05|10
1726120290000|2024-09-12 05:51:30|14537.84|14457.84|14530.86|14450.86|14537.84|14457.84|14530.86|14450.86|10
1726120300000|2024-09-12 05:51:40|14530.98|14450.98|14525.97|14445.97|14531.01|14451.01|14525.97|14445.97|10
1726120310000|2024-09-12 05:51:50|14525.84|14445.84|14524.64|14444.64|14525.84|14445.84|14524.64|14444.64|10
1726120320000|2024-09-12 05:52:00|14524.56|14444.56|14522.94|14442.94|14524.58|14444.58|14522.94|14442.94|10
1726120330000|2024-09-12 05:52:10|14522.54|14442.54|14520.18|14440.18|14522.54|14442.54|14520.07|14440.07|10
1726120340000|2024-09-12 05:52:20|14518.44|14438.44|14520.18|14440.18|14520.36|14440.36|14518.44|14438.44|10
1726120350000|2024-09-12 05:52:30|14520.38|14440.38|14520.15|14440.15|14520.38|14440.38|14519.72|14439.72|9
1726120360000|2024-09-12 05:52:40|14520.12|14440.12|14512.27|14432.27|14520.12|14440.12|14512.27|14432.27|10
1726120370000|2024-09-12 05:52:50|14512.25|14432.25|14506.55|14426.55|14512.25|14432.25|14506.55|14426.55|10
1726120380000|2024-09-12 05:53:00|14506.68|14426.68|14506.67|14426.67|14506.93|14426.93|14506.66|14426.66|10
1726120390000|2024-09-12 05:53:10|14506.78|14426.78|14506.96|14426.96|14506.96|14426.96|14506.59|14426.59|9
1726120400000|2024-09-12 05:53:20|14507.13|14427.13|14507.26|14427.26|14507.52|14427.52|14507.13|14427.13|10
1726120410000|2024-09-12 05:53:30|14507.04|14427.04|14507.5|14427.5|14507.5|14427.5|14506.96|14426.96|8
1726120420000|2024-09-12 05:53:40|14507.47|14427.47|14505.93|14425.93|14508.05|14428.05|14505.93|14425.93|9
1726120430000|2024-09-12 05:53:50|14505.64|14425.64|14506.72|14426.72|14506.74|14426.74|14505.64|14425.64|9
1726120440000|2024-09-12 05:54:00|14506.46|14426.46|14507.82|14427.82|14507.82|14427.82|14506.46|14426.46|10
1726120450000|2024-09-12 05:54:10|14508.25|14428.25|14508.57|14428.57|14508.57|14428.57|14508.21|14428.21|9
1726120460000|2024-09-12 05:54:20|14508.53|14428.53|14508.67|14428.67|14508.85|14428.85|14508.49|14428.49|10
1726120470000|2024-09-12 05:54:30|14508.65|14428.65|14508.32|14428.32|14508.73|14428.73|14508.32|14428.32|9
1726120480000|2024-09-12 05:54:40|14508.07|14428.07|14507.28|14427.28|14508.07|14428.07|14507.28|14427.28|10
1726120490000|2024-09-12 05:54:50|14507.15|14427.15|14507.12|14427.12|14507.15|14427.15|14506.93|14426.93|10
1726120500000|2024-09-12 05:55:00|14506.94|14426.94|14506.9|14426.9|14507.39|14427.39|14505.72|14425.72|9
1726120510000|2024-09-12 05:55:10|14507.05|14427.05|14506.77|14426.77|14507.05|14427.05|14506.35|14426.35|10
1726120520000|2024-09-12 05:55:20|14506.59|14426.59|14503.16|14423.16|14506.72|14426.72|14503.16|14423.16|10
1726120530000|2024-09-12 05:55:30|14502.72|14422.72|14504.61|14424.61|14504.61|14424.61|14502.72|14422.72|10
1726120540000|2024-09-12 05:55:40|14505.06|14425.06|14506.98|14426.98|14506.98|14426.98|14505.06|14425.06|9
1726120550000|2024-09-12 05:55:50|14507.03|14427.03|14506.64|14426.64|14507.03|14427.03|14506.64|14426.64|10
1726120560000|2024-09-12 05:56:00|14506.54|14426.54|14506.96|14426.96|14506.99|14426.99|14506.48|14426.48|10
1726120570000|2024-09-12 05:56:10|14507.18|14427.18|14506.86|14426.86|14507.33|14427.33|14506.85|14426.85|9
1726120580000|2024-09-12 05:56:20|14506.44|14426.44|14504.97|14424.97|14506.44|14426.44|14504.68|14424.68|10
1726120590000|2024-09-12 05:56:30|14504.91|14424.91|14504.88|14424.88|14505.09|14425.09|14504.85|14424.85|10
1726120600000|2024-09-12 05:56:40|14504.92|14424.92|14502.82|14422.82|14504.93|14424.93|14502.82|14422.82|8
1726120610000|2024-09-12 05:56:50|14502.63|14422.63|14503.79|14423.79|14503.79|14423.79|14502.47|14422.47|9
1726120620000|2024-09-12 05:57:00|14504.01|14424.01|14504.7|14424.7|14504.7|14424.7|14504.01|14424.01|8
1726120630000|2024-09-12 05:57:10|14504.56|14424.56|14503.66|14423.66|14505.02|14425.02|14503.66|14423.66|9
1726120640000|2024-09-12 05:57:20|14503.1|14423.1|14501.97|14421.97|14503.1|14423.1|14501.97|14421.97|10
1726120650000|2024-09-12 05:57:30|14502.67|14422.67|14502.73|14422.73|14502.73|14422.73|14502.61|14422.61|8
1726120660000|2024-09-12 05:57:40|14502.63|14422.63|14500.81|14420.81|14502.63|14422.63|14500.81|14420.81|10
1726120670000|2024-09-12 05:57:50|14500.8|14420.8|14501.96|14421.96|14501.96|14421.96|14500.8|14420.8|10
1726120680000|2024-09-12 05:58:00|14501.75|14421.75|14502.46|14422.46|14502.54|14422.54|14501.59|14421.59|10
1726120690000|2024-09-12 05:58:10|14502.43|14422.43|14502.33|14422.33|14502.43|14422.43|14502.32|14422.32|10
1726120700000|2024-09-12 05:58:20|14502.14|14422.14|14501.88|14421.88|14502.19|14422.19|14501.56|14421.56|9
1726120710000|2024-09-12 05:58:30|14501.86|14421.86|14503.84|14423.84|14503.89|14423.89|14501.86|14421.86|8
1726120720000|2024-09-12 05:58:40|14503.86|14423.86|14504.65|14424.65|14504.65|14424.65|14503.86|14423.86|8
1726120730000|2024-09-12 05:58:50|14504.58|14424.58|14505.46|14425.46|14505.46|14425.46|14504.58|14424.58|9
1726120740000|2024-09-12 05:59:00|14504.52|14424.52|14505.55|14425.55|14505.55|14425.55|14504.52|14424.52|10
1726120750000|2024-09-12 05:59:10|14505.65|14425.65|14506.42|14426.42|14506.42|14426.42|14505.65|14425.65|9
1726120760000|2024-09-12 05:59:20|14506.33|14426.33|14507.18|14427.18|14507.21|14427.21|14506.33|14426.33|10
1726120770000|2024-09-12 05:59:30|14507.28|14427.28|14508.09|14428.09|14508.09|14428.09|14507.28|14427.28|10
1726120780000|2024-09-12 05:59:40|14508.14|14428.14|14508.23|14428.23|14508.23|14428.23|14507.66|14427.66|10
1726120790000|2024-09-12 05:59:50|14507.44|14427.44|14507.64|14427.64|14507.82|14427.82|14506.5|14426.5|10
1726120800000|2024-09-12 06:00:00|14507.66|14427.66|14509|14429|14509|14429|14507.66|14427.66|10
1726120810000|2024-09-12 06:00:10|14508.88|14428.88|14510.09|14430.09|14510.32|14430.32|14508.88|14428.88|10
1726120820000|2024-09-12 06:00:20|14510.25|14430.25|14509.37|14429.37|14510.25|14430.25|14509|14429|10
1726120830000|2024-09-12 06:00:30|14509.39|14429.39|14505.86|14425.86|14509.39|14429.39|14505.86|14425.86|10
1726120840000|2024-09-12 06:00:40|14505.45|14425.45|14503.33|14423.33|14505.45|14425.45|14503.33|14423.33|10
1726120850000|2024-09-12 06:00:50|14503.35|14423.35|14503.98|14423.98|14504.34|14424.34|14503.29|14423.29|10
1726120860000|2024-09-12 06:01:00|14503.85|14423.85|14502.4|14422.4|14503.88|14423.88|14502.4|14422.4|10
1726120870000|2024-09-12 06:01:10|14502.58|14422.58|14504.17|14424.17|14504.17|14424.17|14502.58|14422.58|9
1726120880000|2024-09-12 06:01:20|14504.45|14424.45|14506.72|14426.72|14506.72|14426.72|14504.36|14424.36|10
1726120890000|2024-09-12 06:01:30|14507.19|14427.19|14508.24|14428.24|14508.24|14428.24|14507.19|14427.19|10
1726120900000|2024-09-12 06:01:40|14508.33|14428.33|14507.11|14427.11|14509.15|14429.15|14507.11|14427.11|10
1726120910000|2024-09-12 06:01:50|14506.44|14426.44|14507.48|14427.48|14507.48|14427.48|14505.32|14425.32|10
1726120920000|2024-09-12 06:02:00|14507.94|14427.94|14512.18|14432.18|14512.18|14432.18|14507.94|14427.94|10
1726120930000|2024-09-12 06:02:10|14512.36|14432.36|14511.9|14431.9|14512.46|14432.46|14511.88|14431.88|7
1726120940000|2024-09-12 06:02:20|14513.69|14433.69|14513.79|14433.79|14513.79|14433.79|14513.32|14433.32|10
1726120950000|2024-09-12 06:02:30|14513.82|14433.82|14513.56|14433.56|14513.82|14433.82|14513.3|14433.3|10
1726120960000|2024-09-12 06:02:40|14513.21|14433.21|14513.35|14433.35|14513.65|14433.65|14513.21|14433.21|9
1726120970000|2024-09-12 06:02:50|14513.34|14433.34|14513.39|14433.39|14513.51|14433.51|14513.33|14433.33|7
1726120980000|2024-09-12 06:03:00|14513.47|14433.47|14513.08|14433.08|14513.47|14433.47|14512.98|14432.98|9
1726120990000|2024-09-12 06:03:10|14512.92|14432.92|14513.69|14433.69|14514.04|14434.04|14512.4|14432.4|9
1726121000000|2024-09-12 06:03:20|14513.67|14433.67|14513.68|14433.68|14513.88|14433.88|14513.49|14433.49|10
1726121010000|2024-09-12 06:03:30|14513.78|14433.78|14514.28|14434.28|14514.49|14434.49|14513.78|14433.78|9
1726121020000|2024-09-12 06:03:40|14514.4|14434.4|14514.58|14434.58|14515.93|14435.93|14514.4|14434.4|9
1726121030000|2024-09-12 06:03:50|14515.1|14435.1|14516.6|14436.6|14516.69|14436.69|14515.1|14435.1|10
1726121040000|2024-09-12 06:04:00|14516.61|14436.61|14515.18|14435.18|14516.61|14436.61|14515.18|14435.18|10
1726121050000|2024-09-12 06:04:10|14515.17|14435.17|14515.94|14435.94|14515.94|14435.94|14515.07|14435.07|9
1726121060000|2024-09-12 06:04:20|14515.89|14435.89|14516.27|14436.27|14516.27|14436.27|14514.56|14434.56|10
1726121070000|2024-09-12 06:04:30|14516.87|14436.87|14517.39|14437.39|14517.6|14437.6|14516.87|14436.87|10
1726121080000|2024-09-12 06:04:40|14517.28|14437.28|14516.75|14436.75|14517.28|14437.28|14516.75|14436.75|10
1726121090000|2024-09-12 06:04:50|14516.93|14436.93|14517.49|14437.49|14517.49|14437.49|14516.93|14436.93|9
1726121100000|2024-09-12 06:05:00|14517.48|14437.48|14517.45|14437.45|14517.51|14437.51|14516.78|14436.78|10
1726121110000|2024-09-12 06:05:10|14518.51|14438.51|14519.01|14439.01|14519.01|14439.01|14518.49|14438.49|8
1726121120000|2024-09-12 06:05:20|14519.09|14439.09|14518.27|14438.27|14519.14|14439.14|14518.27|14438.27|10
1726121130000|2024-09-12 06:05:30|14518|14438|14522.52|14442.52|14522.52|14442.52|14518|14438|9
1726121140000|2024-09-12 06:05:40|14522.58|14442.58|14524.23|14444.23|14524.23|14444.23|14522.58|14442.58|9
1726121150000|2024-09-12 06:05:50|14524.31|14444.31|14529.22|14449.22|14529.22|14449.22|14524.31|14444.31|10
1726121160000|2024-09-12 06:06:00|14529.37|14449.37|14531.15|14451.15|14531.23|14451.23|14529.37|14449.37|10
1726121170000|2024-09-12 06:06:10|14530.44|14450.44|14532.66|14452.66|14532.66|14452.66|14530.24|14450.24|9
1726121180000|2024-09-12 06:06:20|14533.08|14453.08|14533.22|14453.22|14533.58|14453.58|14533.08|14453.08|9
1726121190000|2024-09-12 06:06:30|14532.93|14452.93|14532.82|14452.82|14532.93|14452.93|14532.4|14452.4|9
1726121200000|2024-09-12 06:06:40|14533.49|14453.49|14533.64|14453.64|14533.64|14453.64|14533.13|14453.13|9
1726121210000|2024-09-12 06:06:50|14533.82|14453.82|14533.61|14453.61|14533.96|14453.96|14533.57|14453.57|10
1726121220000|2024-09-12 06:07:00|14533.54|14453.54|14534.57|14454.57|14535.38|14455.38|14533.49|14453.49|10
1726121230000|2024-09-12 06:07:10|14534.44|14454.44|14534.25|14454.25|14534.44|14454.44|14534.18|14454.18|9
1726121240000|2024-09-12 06:07:20|14534.29|14454.29|14535.22|14455.22|14535.29|14455.29|14534.29|14454.29|7
1726121250000|2024-09-12 06:07:30|14535.24|14455.24|14536.03|14456.03|14536.03|14456.03|14535.05|14455.05|10
1726121260000|2024-09-12 06:07:40|14536.01|14456.01|14535.94|14455.94|14536.21|14456.21|14535.94|14455.94|6
1726121270000|2024-09-12 06:07:50|14535.32|14455.32|14534.42|14454.42|14535.32|14455.32|14534.41|14454.41|9
1726121280000|2024-09-12 06:08:00|14534.46|14454.46|14533.89|14453.89|14534.49|14454.49|14533.47|14453.47|8
1726121290000|2024-09-12 06:08:10|14533.88|14453.88|14532.87|14452.87|14534.11|14454.11|14532.87|14452.87|9
1726121300000|2024-09-12 06:08:20|14532.77|14452.77|14532.55|14452.55|14532.77|14452.77|14532.55|14452.55|10
1726121310000|2024-09-12 06:08:30|14532.53|14452.53|14532.81|14452.81|14532.81|14452.81|14532.21|14452.21|8
1726121320000|2024-09-12 06:08:40|14532.86|14452.86|14532.67|14452.67|14533|14453|14532.6|14452.6|9
1726121330000|2024-09-12 06:08:50|14532.77|14452.77|14533.15|14453.15|14533.15|14453.15|14532.65|14452.65|7
1726121340000|2024-09-12 06:09:00|14533|14453|14533.1|14453.1|14533.1|14453.1|14532.69|14452.69|9
1726121350000|2024-09-12 06:09:10|14533.11|14453.11|14532.97|14452.97|14533.12|14453.12|14532.85|14452.85|6
1726121360000|2024-09-12 06:09:20|14533.12|14453.12|14533.96|14453.96|14533.96|14453.96|14533.12|14453.12|9
1726121370000|2024-09-12 06:09:30|14533.77|14453.77|14533.28|14453.28|14533.82|14453.82|14533.28|14453.28|9
1726121380000|2024-09-12 06:09:40|14533.26|14453.26|14533.3|14453.3|14533.3|14453.3|14533.03|14453.03|7
1726121390000|2024-09-12 06:09:50|14533.22|14453.22|14533.19|14453.19|14533.22|14453.22|14533.18|14453.18|5
1726121400000|2024-09-12 06:10:00|14533.24|14453.24|14532.64|14452.64|14533.28|14453.28|14531.93|14451.93|10
1726121410000|2024-09-12 06:10:10|14532.68|14452.68|14534.66|14454.66|14534.66|14454.66|14532.68|14452.68|9
1726121420000|2024-09-12 06:10:20|14534.73|14454.73|14534.52|14454.52|14535.57|14455.57|14534.52|14454.52|10
1726121430000|2024-09-12 06:10:30|14534.41|14454.41|14534.44|14454.44|14534.44|14454.44|14534.13|14454.13|10
1726121440000|2024-09-12 06:10:40|14534.33|14454.33|14534.19|14454.19|14534.46|14454.46|14534.19|14454.19|9
1726121450000|2024-09-12 06:10:50|14534.16|14454.16|14533.76|14453.76|14534.16|14454.16|14533.76|14453.76|8
1726121460000|2024-09-12 06:11:00|14533.74|14453.74|14532.83|14452.83|14533.93|14453.93|14532.83|14452.83|10
1726121470000|2024-09-12 06:11:10|14532.84|14452.84|14532.28|14452.28|14532.85|14452.85|14532.28|14452.28|6
1726121480000|2024-09-12 06:11:20|14532.23|14452.23|14532.78|14452.78|14532.78|14452.78|14532.16|14452.16|5
1726121490000|2024-09-12 06:11:30|14532.95|14452.95|14533.23|14453.23|14533.23|14453.23|14532.95|14452.95|9
1726121500000|2024-09-12 06:11:40|14533.18|14453.18|14533.5|14453.5|14533.53|14453.53|14533.17|14453.17|8
1726121510000|2024-09-12 06:11:50|14533.48|14453.48|14532.95|14452.95|14533.76|14453.76|14532.95|14452.95|9
1726121520000|2024-09-12 06:12:00|14532.96|14452.96|14533.12|14453.12|14533.13|14453.13|14532.91|14452.91|10
1726121530000|2024-09-12 06:12:10|14533.2|14453.2|14533.41|14453.41|14533.75|14453.75|14533.2|14453.2|9
1726121540000|2024-09-12 06:12:20|14533.44|14453.44|14531.56|14451.56|14533.44|14453.44|14531.56|14451.56|10
1726121550000|2024-09-12 06:12:30|14531.99|14451.99|14531.82|14451.82|14533.01|14453.01|14531.82|14451.82|10
1726121560000|2024-09-12 06:12:40|14531.55|14451.55|14531.08|14451.08|14531.55|14451.55|14530.91|14450.91|10
1726121570000|2024-09-12 06:12:50|14531.09|14451.09|14530.72|14450.72|14531.13|14451.13|14530.53|14450.53|10
1726121580000|2024-09-12 06:13:00|14530.55|14450.55|14530.02|14450.02|14530.55|14450.55|14529.16|14449.16|10
1726121590000|2024-09-12 06:13:10|14530|14450|14531.18|14451.18|14531.18|14451.18|14530|14450|10
1726121600000|2024-09-12 06:13:20|14531.24|14451.24|14531.74|14451.74|14531.74|14451.74|14531.24|14451.24|8
1726121610000|2024-09-12 06:13:30|14531.73|14451.73|14531.71|14451.71|14531.77|14451.77|14531.49|14451.49|8
1726121620000|2024-09-12 06:13:40|14531.69|14451.69|14531.7|14451.7|14531.79|14451.79|14531.61|14451.61|8
1726121630000|2024-09-12 06:13:50|14531.59|14451.59|14531.58|14451.58|14531.59|14451.59|14531.48|14451.48|7
1726121640000|2024-09-12 06:14:00|14531.72|14451.72|14532.5|14452.5|14532.61|14452.61|14531.72|14451.72|10
1726121650000|2024-09-12 06:14:10|14532.46|14452.46|14532.58|14452.58|14532.58|14452.58|14532.42|14452.42|7
1726121660000|2024-09-12 06:14:20|14532.68|14452.68|14533.13|14453.13|14533.13|14453.13|14532.68|14452.68|10
1726121670000|2024-09-12 06:14:30|14533.04|14453.04|14532.99|14452.99|14533.14|14453.14|14532.93|14452.93|7
1726121680000|2024-09-12 06:14:40|14532.87|14452.87|14533.47|14453.47|14533.47|14453.47|14532.87|14452.87|10
1726121690000|2024-09-12 06:14:50|14533.51|14453.51|14534.18|14454.18|14534.18|14454.18|14533.51|14453.51|9
1726121700000|2024-09-12 06:15:00|14534.27|14454.27|14534.57|14454.57|14534.57|14454.57|14534.27|14454.27|8
1726121710000|2024-09-12 06:15:10|14534.47|14454.47|14534.5|14454.5|14534.7|14454.7|14534.2|14454.2|8
1726121720000|2024-09-12 06:15:20|14534.51|14454.51|14534.31|14454.31|14534.51|14454.51|14534.05|14454.05|10
1726121730000|2024-09-12 06:15:30|14534.24|14454.24|14534.84|14454.84|14534.84|14454.84|14534.24|14454.24|8
1726121740000|2024-09-12 06:15:40|14534.83|14454.83|14534.5|14454.5|14534.83|14454.83|14534.5|14454.5|9
1726121750000|2024-09-12 06:15:50|14534.45|14454.45|14534.28|14454.28|14534.61|14454.61|14534.27|14454.27|10
1726121760000|2024-09-12 06:16:00|14534.42|14454.42|14535.31|14455.31|14535.31|14455.31|14534.32|14454.32|10
1726121770000|2024-09-12 06:16:10|14535.35|14455.35|14536.17|14456.17|14536.17|14456.17|14535.35|14455.35|10
1726121780000|2024-09-12 06:16:20|14536.25|14456.25|14536.95|14456.95|14537.01|14457.01|14536.23|14456.23|10
1726121790000|2024-09-12 06:16:30|14536.86|14456.86|14537.33|14457.33|14537.33|14457.33|14536.86|14456.86|6
1726121800000|2024-09-12 06:16:40|14537.06|14457.06|14535.63|14455.63|14537.06|14457.06|14535.63|14455.63|8
1726121810000|2024-09-12 06:16:50|14535.57|14455.57|14535.59|14455.59|14535.6|14455.6|14535.54|14455.54|8
1726121820000|2024-09-12 06:17:00|14535.61|14455.61|14536.02|14456.02|14536.02|14456.02|14535.61|14455.61|9
1726121830000|2024-09-12 06:17:10|14536.12|14456.12|14535.81|14455.81|14536.82|14456.82|14535.81|14455.81|9
1726121840000|2024-09-12 06:17:20|14535.84|14455.84|14535.08|14455.08|14535.84|14455.84|14535.08|14455.08|8
1726121850000|2024-09-12 06:17:30|14535.17|14455.17|14534.33|14454.33|14535.17|14455.17|14534.33|14454.33|9
1726121860000|2024-09-12 06:17:40|14534.12|14454.12|14533|14453|14534.26|14454.26|14533|14453|9
1726121870000|2024-09-12 06:17:50|14532.88|14452.88|14532.45|14452.45|14533|14453|14532.45|14452.45|8
1726121880000|2024-09-12 06:18:00|14532.44|14452.44|14531.62|14451.62|14533.14|14453.14|14531.62|14451.62|10
1726121890000|2024-09-12 06:18:10|14531.19|14451.19|14530.62|14450.62|14531.19|14451.19|14529.73|14449.73|10
1726121900000|2024-09-12 06:18:20|14530.52|14450.52|14529.3|14449.3|14530.52|14450.52|14529.2|14449.2|10
1726121910000|2024-09-12 06:18:30|14529.28|14449.28|14529.52|14449.52|14529.59|14449.59|14529.28|14449.28|9
1726121920000|2024-09-12 06:18:40|14529.4|14449.4|14529.38|14449.38|14529.53|14449.53|14529.26|14449.26|8
1726121930000|2024-09-12 06:18:50|14529.37|14449.37|14529.56|14449.56|14529.56|14449.56|14529.34|14449.34|7
1726121940000|2024-09-12 06:19:00|14529.65|14449.65|14528.67|14448.67|14529.65|14449.65|14528.67|14448.67|8
1726121950000|2024-09-12 06:19:10|14528.6|14448.6|14528.63|14448.63|14528.65|14448.65|14528.5|14448.5|9
1726121960000|2024-09-12 06:19:20|14528.91|14448.91|14528.09|14448.09|14528.91|14448.91|14528.09|14448.09|9
1726121970000|2024-09-12 06:19:30|14528.08|14448.08|14528|14448|14528.25|14448.25|14528|14448|7
1726121980000|2024-09-12 06:19:40|14527.99|14447.99|14526.99|14446.99|14527.99|14447.99|14526.99|14446.99|10
1726121990000|2024-09-12 06:19:50|14527|14447|14527.17|14447.17|14527.17|14447.17|14526.92|14446.92|6
1726122000000|2024-09-12 06:20:00|14527.16|14447.16|14525.95|14445.95|14527.16|14447.16|14525.95|14445.95|8
1726122010000|2024-09-12 06:20:10|14525.91|14445.91|14525.69|14445.69|14526.02|14446.02|14525.69|14445.69|9
1726122020000|2024-09-12 06:20:20|14525.43|14445.43|14524.79|14444.79|14525.43|14445.43|14524.79|14444.79|9
1726122030000|2024-09-12 06:20:30|14524.93|14444.93|14524.11|14444.11|14524.94|14444.94|14524.11|14444.11|10
1726122040000|2024-09-12 06:20:40|14524.07|14444.07|14524.18|14444.18|14524.49|14444.49|14524.07|14444.07|9
1726122050000|2024-09-12 06:20:50|14524.05|14444.05|14524|14444|14524.07|14444.07|14522.21|14442.21|9
1726122060000|2024-09-12 06:21:00|14524.13|14444.13|14522.23|14442.23|14524.13|14444.13|14522.23|14442.23|10
1726122070000|2024-09-12 06:21:10|14521.83|14441.83|14518.82|14438.82|14521.94|14441.94|14518.82|14438.82|9
1726122080000|2024-09-12 06:21:20|14518.7|14438.7|14518.45|14438.45|14518.7|14438.7|14518.45|14438.45|8
1726122090000|2024-09-12 06:21:30|14518.47|14438.47|14516.06|14436.06|14518.48|14438.48|14516.06|14436.06|10
1726122100000|2024-09-12 06:21:40|14516.22|14436.22|14511.96|14431.96|14516.22|14436.22|14511.96|14431.96|10
1726122110000|2024-09-12 06:21:50|14511.82|14431.82|14510.23|14430.23|14511.82|14431.82|14510.23|14430.23|10
1726122120000|2024-09-12 06:22:00|14510.16|14430.16|14506.59|14426.59|14510.16|14430.16|14506.59|14426.59|10
1726122130000|2024-09-12 06:22:10|14506.43|14426.43|14506.83|14426.83|14507.36|14427.36|14506.38|14426.38|10
1726122140000|2024-09-12 06:22:20|14506.79|14426.79|14506.79|14426.79|14506.99|14426.99|14506.75|14426.75|9
1726122150000|2024-09-12 06:22:30|14506.89|14426.89|14506.47|14426.47|14506.89|14426.89|14506.47|14426.47|8
1726122160000|2024-09-12 06:22:40|14506.48|14426.48|14506|14426|14506.48|14426.48|14506|14426|9
1726122170000|2024-09-12 06:22:50|14505.99|14425.99|14505.39|14425.39|14505.99|14425.99|14505.39|14425.39|10
1726122180000|2024-09-12 06:23:00|14505.36|14425.36|14505.52|14425.52|14505.53|14425.53|14505.34|14425.34|8
1726122190000|2024-09-12 06:23:10|14505.39|14425.39|14505.39|14425.39|14505.52|14425.52|14505.37|14425.37|7
1726122200000|2024-09-12 06:23:20|14505.18|14425.18|14501.09|14421.09|14505.18|14425.18|14501.09|14421.09|10
1726122210000|2024-09-12 06:23:30|14501.06|14421.06|14500.76|14420.76|14501.06|14421.06|14500.76|14420.76|8
1726122220000|2024-09-12 06:23:40|14500.75|14420.75|14503.38|14423.38|14503.41|14423.41|14500.75|14420.75|7
1726122230000|2024-09-12 06:23:50|14503.3|14423.3|14499.11|14419.11|14503.3|14423.3|14499.11|14419.11|10
1726122240000|2024-09-12 06:24:00|14498.83|14418.83|14497.73|14417.73|14498.83|14418.83|14497.67|14417.67|9
1726122250000|2024-09-12 06:24:10|14497.71|14417.71|14494.73|14414.73|14497.71|14417.71|14494.48|14414.48|8
1726122260000|2024-09-12 06:24:20|14494.66|14414.66|14493.12|14413.12|14494.72|14414.72|14493.12|14413.12|10
1726122270000|2024-09-12 06:24:30|14492.85|14412.85|14492.37|14412.37|14493.17|14413.17|14492.37|14412.37|9
1726122280000|2024-09-12 06:24:40|14492.36|14412.36|14493.23|14413.23|14493.23|14413.23|14492.21|14412.21|10
1726122290000|2024-09-12 06:24:50|14493.24|14413.24|14493.72|14413.72|14493.72|14413.72|14493.23|14413.23|10
1726122300000|2024-09-12 06:25:00|14493.74|14413.74|14493.32|14413.32|14493.74|14413.74|14493.32|14413.32|10
1726122310000|2024-09-12 06:25:10|14493.25|14413.25|14493.04|14413.04|14493.25|14413.25|14493.04|14413.04|7
1726122320000|2024-09-12 06:25:20|14493.05|14413.05|14491.55|14411.55|14493.05|14413.05|14491.55|14411.55|9
1726122330000|2024-09-12 06:25:30|14491.33|14411.33|14488.26|14408.26|14491.33|14411.33|14488.26|14408.26|10
1726122340000|2024-09-12 06:25:40|14488.43|14408.43|14488.36|14408.36|14488.43|14408.43|14488.28|14408.28|9
1726122350000|2024-09-12 06:25:50|14489.24|14409.24|14490.25|14410.25|14490.4|14410.4|14489.24|14409.24|10
1726122360000|2024-09-12 06:26:00|14490.3|14410.3|14490.46|14410.46|14490.46|14410.46|14490.17|14410.17|9
1726122370000|2024-09-12 06:26:10|14490.47|14410.47|14489.49|14409.49|14490.47|14410.47|14489.49|14409.49|9
1726122380000|2024-09-12 06:26:20|14489.34|14409.34|14489.7|14409.7|14489.72|14409.72|14489.32|14409.32|8
1726122390000|2024-09-12 06:26:30|14489.69|14409.69|14490.15|14410.15|14490.15|14410.15|14489.68|14409.68|8
1726122400000|2024-09-12 06:26:40|14490.5|14410.5|14492.51|14412.51|14492.51|14412.51|14490.5|14410.5|10
1726122410000|2024-09-12 06:26:50|14492.45|14412.45|14492.29|14412.29|14492.52|14412.52|14492.1|14412.1|8
1726122420000|2024-09-12 06:27:00|14492.27|14412.27|14489.86|14409.86|14492.27|14412.27|14489.86|14409.86|9
1726122430000|2024-09-12 06:27:10|14489.83|14409.83|14487.62|14407.62|14489.83|14409.83|14487.62|14407.62|10
1726122440000|2024-09-12 06:27:20|14487.57|14407.57|14485.4|14405.4|14487.57|14407.57|14485.4|14405.4|10
1726122450000|2024-09-12 06:27:30|14485.07|14405.07|14484.43|14404.43|14485.07|14405.07|14484.16|14404.16|10
1726122460000|2024-09-12 06:27:40|14480.82|14400.82|14481.64|14401.64|14481.64|14401.64|14480.81|14400.81|9
1726122470000|2024-09-12 06:27:50|14481.8|14401.8|14482.67|14402.67|14482.67|14402.67|14481.8|14401.8|8
1726122480000|2024-09-12 06:28:00|14483.37|14403.37|14482.17|14402.17|14483.76|14403.76|14482.17|14402.17|10
1726122490000|2024-09-12 06:28:10|14482.13|14402.13|14484.81|14404.81|14484.81|14404.81|14481.85|14401.85|10
1726122500000|2024-09-12 06:28:20|14484.83|14404.83|14485.25|14405.25|14485.26|14405.26|14484.83|14404.83|6
1726122510000|2024-09-12 06:28:30|14485.28|14405.28|14484.79|14404.79|14485.28|14405.28|14484.79|14404.79|10
1726122520000|2024-09-12 06:28:40|14484.75|14404.75|14484.74|14404.74|14484.75|14404.75|14484.6|14404.6|9
1726122530000|2024-09-12 06:28:50|14484.8|14404.8|14484.82|14404.82|14484.98|14404.98|14484.74|14404.74|9
1726122540000|2024-09-12 06:29:00|14484.96|14404.96|14484.92|14404.92|14484.99|14404.99|14484.92|14404.92|7
1726122550000|2024-09-12 06:29:10|14485.14|14405.14|14485.12|14405.12|14485.14|14405.14|14485.11|14405.11|3
1726122560000|2024-09-12 06:29:20|14485.53|14405.53|14484.95|14404.95|14485.59|14405.59|14484.95|14404.95|7
1726122570000|2024-09-12 06:29:30|14484.96|14404.96|14484.35|14404.35|14484.96|14404.96|14484.26|14404.26|7
1726122580000|2024-09-12 06:29:40|14484.36|14404.36|14484.7|14404.7|14484.7|14404.7|14484.36|14404.36|8
1726122590000|2024-09-12 06:29:50|14484.91|14404.91|14486.67|14406.67|14486.67|14406.67|14484.91|14404.91|9
1726122600000|2024-09-12 06:30:00|14486.81|14406.81|14487.45|14407.45|14487.67|14407.67|14486.81|14406.81|10
1726122610000|2024-09-12 06:30:10|14487.23|14407.23|14486.93|14406.93|14487.23|14407.23|14486.56|14406.56|8
1726122620000|2024-09-12 06:30:20|14486.88|14406.88|14485.89|14405.89|14486.97|14406.97|14485.89|14405.89|9
1726122630000|2024-09-12 06:30:30|14486.09|14406.09|14485.89|14405.89|14486.09|14406.09|14485.67|14405.67|10
1726122640000|2024-09-12 06:30:40|14485.91|14405.91|14486.01|14406.01|14486.01|14406.01|14485.69|14405.69|10
1726122650000|2024-09-12 06:30:50|14485.88|14405.88|14485.41|14405.41|14485.89|14405.89|14485.41|14405.41|9
1726122660000|2024-09-12 06:31:00|14484.94|14404.94|14485.02|14405.02|14485.11|14405.11|14484.94|14404.94|8
1726122670000|2024-09-12 06:31:10|14484.97|14404.97|14484.41|14404.41|14485.25|14405.25|14484.41|14404.41|10
1726122680000|2024-09-12 06:31:20|14484.37|14404.37|14484.26|14404.26|14484.37|14404.37|14483.9|14403.9|8
1726122690000|2024-09-12 06:31:30|14484.42|14404.42|14487.29|14407.29|14487.29|14407.29|14484.42|14404.42|10
1726122700000|2024-09-12 06:31:40|14487.45|14407.45|14490.41|14410.41|14490.41|14410.41|14487.45|14407.45|10
1726122710000|2024-09-12 06:31:50|14491.13|14411.13|14494.31|14414.31|14494.31|14414.31|14491.13|14411.13|10
1726122720000|2024-09-12 06:32:00|14494.33|14414.33|14493.85|14413.85|14494.33|14414.33|14493.4|14413.4|9
1726122730000|2024-09-12 06:32:10|14493.93|14413.93|14491.5|14411.5|14493.95|14413.95|14491.5|14411.5|10
1726122740000|2024-09-12 06:32:20|14491.38|14411.38|14489.34|14409.34|14492.37|14412.37|14489.34|14409.34|10
1726122750000|2024-09-12 06:32:30|14489.23|14409.23|14489.32|14409.32|14489.32|14409.32|14488.86|14408.86|10
1726122760000|2024-09-12 06:32:40|14490.98|14410.98|14490.57|14410.57|14491.21|14411.21|14490.57|14410.57|8
1726122770000|2024-09-12 06:32:50|14490.55|14410.55|14490.41|14410.41|14490.55|14410.55|14490.34|14410.34|8
1726122780000|2024-09-12 06:33:00|14490.44|14410.44|14490.55|14410.55|14490.66|14410.66|14490.42|14410.42|8
1726122790000|2024-09-12 06:33:10|14490.65|14410.65|14492.46|14412.46|14492.46|14412.46|14490.65|14410.65|10
1726122800000|2024-09-12 06:33:20|14492.58|14412.58|14494.62|14414.62|14494.62|14414.62|14492.58|14412.58|10
1726122810000|2024-09-12 06:33:30|14495.06|14415.06|14495.39|14415.39|14495.39|14415.39|14495.06|14415.06|7
1726122820000|2024-09-12 06:33:40|14495.36|14415.36|14495.27|14415.27|14495.36|14415.36|14495.18|14415.18|8
1726122830000|2024-09-12 06:33:50|14495.25|14415.25|14495.79|14415.79|14495.79|14415.79|14495.25|14415.25|7
1726122840000|2024-09-12 06:34:00|14495.71|14415.71|14495.99|14415.99|14495.99|14415.99|14495.65|14415.65|10
1726122850000|2024-09-12 06:34:10|14496.07|14416.07|14496.95|14416.95|14496.95|14416.95|14495.88|14415.88|9
1726122860000|2024-09-12 06:34:20|14497.01|14417.01|14497.73|14417.73|14497.73|14417.73|14497.01|14417.01|8
1726122870000|2024-09-12 06:34:30|14497.82|14417.82|14497.79|14417.79|14498.16|14418.16|14497.73|14417.73|10
1726122880000|2024-09-12 06:34:40|14497.6|14417.6|14497.78|14417.78|14498.06|14418.06|14497.44|14417.44|10
1726122890000|2024-09-12 06:34:50|14497.72|14417.72|14499.62|14419.62|14499.67|14419.67|14497.72|14417.72|10
1726122900000|2024-09-12 06:35:00|14499.82|14419.82|14498.77|14418.77|14499.97|14419.97|14498.77|14418.77|8
1726122910000|2024-09-12 06:35:10|14498.74|14418.74|14498.45|14418.45|14498.74|14418.74|14498.45|14418.45|7
1726122920000|2024-09-12 06:35:20|14498.38|14418.38|14498.29|14418.29|14498.38|14418.38|14498.28|14418.28|7
1726122930000|2024-09-12 06:35:30|14498.21|14418.21|14496.76|14416.76|14498.21|14418.21|14496.76|14416.76|9
1726122940000|2024-09-12 06:35:40|14496.69|14416.69|14496.47|14416.47|14496.81|14416.81|14496.47|14416.47|9
1726122950000|2024-09-12 06:35:50|14496.15|14416.15|14495.67|14415.67|14496.15|14416.15|14495.53|14415.53|10
1726122960000|2024-09-12 06:36:00|14495.65|14415.65|14495.43|14415.43|14495.65|14415.65|14495.17|14415.17|10
1726122970000|2024-09-12 06:36:10|14494.92|14414.92|14492.58|14412.58|14494.92|14414.92|14492.58|14412.58|10
1726122980000|2024-09-12 06:36:20|14492.53|14412.53|14488.86|14408.86|14492.53|14412.53|14488.86|14408.86|10
1726122990000|2024-09-12 06:36:30|14488.6|14408.6|14487.29|14407.29|14488.6|14408.6|14487.2|14407.2|9
1726123000000|2024-09-12 06:36:40|14487.21|14407.21|14485.82|14405.82|14487.21|14407.21|14485.82|14405.82|10
1726123010000|2024-09-12 06:36:50|14485.39|14405.39|14482.52|14402.52|14485.39|14405.39|14482.52|14402.52|9
1726123020000|2024-09-12 06:37:00|14482.53|14402.53|14481.54|14401.54|14482.62|14402.62|14481.47|14401.47|9
1726123030000|2024-09-12 06:37:10|14481.51|14401.51|14481.64|14401.64|14481.83|14401.83|14481.39|14401.39|10
1726123040000|2024-09-12 06:37:20|14481.62|14401.62|14479.23|14399.23|14481.62|14401.62|14479.23|14399.23|9
1726123050000|2024-09-12 06:37:30|14478.89|14398.89|14477.52|14397.52|14478.89|14398.89|14477.52|14397.52|8
1726123060000|2024-09-12 06:37:40|14477.08|14397.08|14477.02|14397.02|14477.34|14397.34|14476.75|14396.75|10
1726123070000|2024-09-12 06:37:50|14476.5|14396.5|14476.56|14396.56|14476.56|14396.56|14475.92|14395.92|10
1726123080000|2024-09-12 06:38:00|14476.69|14396.69|14479.92|14399.92|14479.92|14399.92|14476.69|14396.69|10
1726123090000|2024-09-12 06:38:10|14480.13|14400.13|14481.67|14401.67|14481.67|14401.67|14480.13|14400.13|8
1726123100000|2024-09-12 06:38:20|14481.69|14401.69|14483.14|14403.14|14483.14|14403.14|14481.69|14401.69|10
1726123110000|2024-09-12 06:38:30|14483.09|14403.09|14482.91|14402.91|14483.4|14403.4|14482.91|14402.91|10
1726123120000|2024-09-12 06:38:40|14482.89|14402.89|14482.52|14402.52|14482.89|14402.89|14482.25|14402.25|7
1726123130000|2024-09-12 06:38:50|14482.76|14402.76|14482.46|14402.46|14482.76|14402.76|14481.28|14401.28|10
1726123140000|2024-09-12 06:39:00|14482.35|14402.35|14482.35|14402.35|14482.35|14402.35|14481.74|14401.74|10
1726123150000|2024-09-12 06:39:10|14482.27|14402.27|14483.34|14403.34|14483.34|14403.34|14482.26|14402.26|10
1726123160000|2024-09-12 06:39:20|14483.33|14403.33|14484.5|14404.5|14484.5|14404.5|14483.19|14403.19|10
1726123170000|2024-09-12 06:39:30|14484.53|14404.53|14485.86|14405.86|14485.86|14405.86|14484.4|14404.4|10
1726123180000|2024-09-12 06:39:40|14485.91|14405.91|14487.29|14407.29|14487.29|14407.29|14485.78|14405.78|10
1726123190000|2024-09-12 06:39:50|14488.58|14408.58|14489.41|14409.41|14489.48|14409.48|14488.54|14408.54|9
1726123200000|2024-09-12 06:40:00|14489.52|14409.52|14489.12|14409.12|14489.73|14409.73|14489.12|14409.12|9
1726123210000|2024-09-12 06:40:10|14489.33|14409.33|14487.38|14407.38|14489.33|14409.33|14487.38|14407.38|6
1726123220000|2024-09-12 06:40:20|14487.35|14407.35|14485.1|14405.1|14487.35|14407.35|14485.1|14405.1|10
1726123230000|2024-09-12 06:40:30|14485.04|14405.04|14486.07|14406.07|14486.07|14406.07|14484.61|14404.61|9
1726123240000|2024-09-12 06:40:40|14486.19|14406.19|14486.16|14406.16|14486.29|14406.29|14485.86|14405.86|10
1726123250000|2024-09-12 06:40:50|14486.19|14406.19|14484.7|14404.7|14486.21|14406.21|14484.7|14404.7|10
1726123260000|2024-09-12 06:41:00|14484.78|14404.78|14485.41|14405.41|14486|14406|14484.78|14404.78|9
1726123270000|2024-09-12 06:41:10|14485.35|14405.35|14486.21|14406.21|14486.48|14406.48|14485.31|14405.31|10
1726123280000|2024-09-12 06:41:20|14486.3|14406.3|14485.59|14405.59|14486.31|14406.31|14485.57|14405.57|10
1726123290000|2024-09-12 06:41:30|14485.6|14405.6|14487.7|14407.7|14487.7|14407.7|14485.2|14405.2|10
1726123300000|2024-09-12 06:41:40|14487.85|14407.85|14487.51|14407.51|14487.94|14407.94|14487.48|14407.48|9
1726123310000|2024-09-12 06:41:50|14487.69|14407.69|14487.23|14407.23|14487.69|14407.69|14487.06|14407.06|10
1726123320000|2024-09-12 06:42:00|14487.17|14407.17|14487.97|14407.97|14487.97|14407.97|14487.17|14407.17|9
1726123330000|2024-09-12 06:42:10|14488.03|14408.03|14487.92|14407.92|14488.14|14408.14|14487.88|14407.88|10
1726123340000|2024-09-12 06:42:20|14488.03|14408.03|14488.83|14408.83|14489.62|14409.62|14488.03|14408.03|10
1726123350000|2024-09-12 06:42:30|14488.86|14408.86|14488.54|14408.54|14488.89|14408.89|14487.86|14407.86|10
1726123360000|2024-09-12 06:42:40|14488.57|14408.57|14488.82|14408.82|14488.9|14408.9|14488.41|14408.41|10
1726123370000|2024-09-12 06:42:50|14488.87|14408.87|14488.19|14408.19|14488.91|14408.91|14488.19|14408.19|9
1726123380000|2024-09-12 06:43:00|14488.18|14408.18|14488.97|14408.97|14488.97|14408.97|14488.08|14408.08|9
1726123390000|2024-09-12 06:43:10|14489.51|14409.51|14493.19|14413.19|14493.19|14413.19|14489.51|14409.51|10
1726123400000|2024-09-12 06:43:20|14493.26|14413.26|14493.72|14413.72|14493.72|14413.72|14493.26|14413.26|9
1726123410000|2024-09-12 06:43:30|14494.09|14414.09|14494.48|14414.48|14494.51|14414.51|14494.09|14414.09|9
1726123420000|2024-09-12 06:43:40|14494.49|14414.49|14493.35|14413.35|14494.57|14414.57|14493.35|14413.35|7
1726123430000|2024-09-12 06:43:50|14493.3|14413.3|14492|14412|14493.3|14413.3|14491.75|14411.75|10
1726123440000|2024-09-12 06:44:00|14492.01|14412.01|14491.38|14411.38|14492.18|14412.18|14491.38|14411.38|10
1726123450000|2024-09-12 06:44:10|14491.15|14411.15|14490.76|14410.76|14491.15|14411.15|14490.49|14410.49|10
1726123460000|2024-09-12 06:44:20|14490.8|14410.8|14490.47|14410.47|14490.84|14410.84|14490.21|14410.21|10
1726123470000|2024-09-12 06:44:30|14490.55|14410.55|14490.27|14410.27|14490.55|14410.55|14488.87|14408.87|10
1726123480000|2024-09-12 06:44:40|14490.51|14410.51|14491.14|14411.14|14491.14|14411.14|14490.51|14410.51|10
1726123490000|2024-09-12 06:44:50|14491.04|14411.04|14491.37|14411.37|14491.37|14411.37|14490.99|14410.99|8
1726123500000|2024-09-12 06:45:00|14491.39|14411.39|14489.24|14409.24|14491.39|14411.39|14489.24|14409.24|8
1726123510000|2024-09-12 06:45:10|14489.12|14409.12|14488.79|14408.79|14489.16|14409.16|14488.79|14408.79|9
1726123520000|2024-09-12 06:45:20|14488.63|14408.63|14487.72|14407.72|14488.88|14408.88|14487.71|14407.71|9
1726123530000|2024-09-12 06:45:30|14487.51|14407.51|14484.57|14404.57|14487.51|14407.51|14484.57|14404.57|10
1726123540000|2024-09-12 06:45:40|14484.54|14404.54|14484.07|14404.07|14484.54|14404.54|14484.05|14404.05|7
1726123550000|2024-09-12 06:45:50|14484.08|14404.08|14483.85|14403.85|14484.08|14404.08|14483.6|14403.6|9
1726123560000|2024-09-12 06:46:00|14483.91|14403.91|14486.21|14406.21|14486.21|14406.21|14483.87|14403.87|10
1726123570000|2024-09-12 06:46:10|14486.56|14406.56|14488.18|14408.18|14488.18|14408.18|14486.56|14406.56|9
1726123580000|2024-09-12 06:46:20|14488.23|14408.23|14488.76|14408.76|14488.76|14408.76|14487.65|14407.65|10
1726123590000|2024-09-12 06:46:30|14488.92|14408.92|14489.27|14409.27|14489.29|14409.29|14488.92|14408.92|10
1726123600000|2024-09-12 06:46:40|14489.08|14409.08|14489.15|14409.15|14489.15|14409.15|14488.61|14408.61|9
1726123610000|2024-09-12 06:46:50|14489.17|14409.17|14489.47|14409.47|14489.47|14409.47|14488.84|14408.84|10
1726123620000|2024-09-12 06:47:00|14489.87|14409.87|14490.75|14410.75|14490.75|14410.75|14489.87|14409.87|9
1726123630000|2024-09-12 06:47:10|14491.05|14411.05|14491.75|14411.75|14491.75|14411.75|14490.99|14410.99|9
1726123640000|2024-09-12 06:47:20|14491.78|14411.78|14492.38|14412.38|14492.38|14412.38|14491.78|14411.78|10
1726123650000|2024-09-12 06:47:30|14492.12|14412.12|14492.19|14412.19|14492.33|14412.33|14492.04|14412.04|9
1726123660000|2024-09-12 06:47:40|14492.34|14412.34|14494|14414|14494|14414|14492.34|14412.34|10
1726123670000|2024-09-12 06:47:50|14494.08|14414.08|14492.68|14412.68|14494.26|14414.26|14492.68|14412.68|10
1726123680000|2024-09-12 06:48:00|14492.47|14412.47|14492.96|14412.96|14492.96|14412.96|14492.1|14412.1|10
1726123690000|2024-09-12 06:48:10|14493.01|14413.01|14495.03|14415.03|14495.03|14415.03|14493.01|14413.01|9
1726123700000|2024-09-12 06:48:20|14495.14|14415.14|14495.74|14415.74|14495.74|14415.74|14494.28|14414.28|10
1726123710000|2024-09-12 06:48:30|14495.07|14415.07|14494.65|14414.65|14495.07|14415.07|14494.28|14414.28|10
1726123720000|2024-09-12 06:48:40|14495.31|14415.31|14497.03|14417.03|14497.03|14417.03|14495.31|14415.31|10
1726123730000|2024-09-12 06:48:50|14497.01|14417.01|14498.87|14418.87|14498.87|14418.87|14497.01|14417.01|9
1726123740000|2024-09-12 06:49:00|14498.89|14418.89|14500.12|14420.12|14500.96|14420.96|14498.89|14418.89|10
1726123750000|2024-09-12 06:49:10|14499.93|14419.93|14499.21|14419.21|14500.01|14420.01|14499.21|14419.21|9
1726123760000|2024-09-12 06:49:20|14499.28|14419.28|14498.51|14418.51|14499.36|14419.36|14498.42|14418.42|10
1726123770000|2024-09-12 06:49:30|14498.48|14418.48|14498.38|14418.38|14498.53|14418.53|14498.31|14418.31|6
1726123780000|2024-09-12 06:49:40|14498.28|14418.28|14498.45|14418.45|14498.45|14418.45|14498.05|14418.05|10
1726123790000|2024-09-12 06:49:50|14498.46|14418.46|14498.05|14418.05|14498.48|14418.48|14497.9|14417.9|9
1726123800000|2024-09-12 06:50:00|14498.12|14418.12|14499.46|14419.46|14499.46|14419.46|14498.12|14418.12|10
1726123810000|2024-09-12 06:50:10|14499.67|14419.67|14500.81|14420.81|14500.81|14420.81|14499.67|14419.67|10
1726123820000|2024-09-12 06:50:20|14501.1|14421.1|14501.92|14421.92|14501.92|14421.92|14501.1|14421.1|7
1726123830000|2024-09-12 06:50:30|14501.88|14421.88|14501.94|14421.94|14502.11|14422.11|14501.73|14421.73|9
1726123840000|2024-09-12 06:50:40|14502.8|14422.8|14502.21|14422.21|14502.8|14422.8|14502.13|14422.13|8
1726123850000|2024-09-12 06:50:50|14502.19|14422.19|14502.14|14422.14|14502.5|14422.5|14502.11|14422.11|10
1726123860000|2024-09-12 06:51:00|14502.11|14422.11|14502.17|14422.17|14502.17|14422.17|14501.94|14421.94|6
1726123870000|2024-09-12 06:51:10|14502.16|14422.16|14502.1|14422.1|14502.36|14422.36|14502.1|14422.1|9
1726123880000|2024-09-12 06:51:20|14502.09|14422.09|14499.54|14419.54|14502.09|14422.09|14499.38|14419.38|8
1726123890000|2024-09-12 06:51:30|14499.51|14419.51|14497.54|14417.54|14499.51|14419.51|14497.36|14417.36|10
1726123900000|2024-09-12 06:51:40|14497.56|14417.56|14498.81|14418.81|14498.81|14418.81|14497.1|14417.1|9
1726123910000|2024-09-12 06:51:50|14498.77|14418.77|14500.4|14420.4|14500.4|14420.4|14498.77|14418.77|10
1726123920000|2024-09-12 06:52:00|14500.41|14420.41|14501.93|14421.93|14501.93|14421.93|14500.34|14420.34|10
1726123930000|2024-09-12 06:52:10|14502.13|14422.13|14501.97|14421.97|14502.22|14422.22|14501.83|14421.83|10
1726123940000|2024-09-12 06:52:20|14502.5|14422.5|14502.37|14422.37|14502.5|14422.5|14502.05|14422.05|10
1726123950000|2024-09-12 06:52:30|14502.38|14422.38|14502.66|14422.66|14502.69|14422.69|14502.08|14422.08|9
1726123960000|2024-09-12 06:52:40|14502.64|14422.64|14500.96|14420.96|14502.64|14422.64|14500.55|14420.55|8
1726123970000|2024-09-12 06:52:50|14500.98|14420.98|14500.86|14420.86|14501|14421|14500.86|14420.86|7
1726123980000|2024-09-12 06:53:00|14500.65|14420.65|14501.93|14421.93|14502.17|14422.17|14500.55|14420.55|9
1726123990000|2024-09-12 06:53:10|14502.16|14422.16|14502.37|14422.37|14502.37|14422.37|14501.92|14421.92|10
1726124000000|2024-09-12 06:53:20|14502.41|14422.41|14502.32|14422.32|14502.44|14422.44|14502.25|14422.25|10
1726124010000|2024-09-12 06:53:30|14502.53|14422.53|14503.04|14423.04|14503.18|14423.18|14502.33|14422.33|9
1726124020000|2024-09-12 06:53:40|14503.2|14423.2|14503.16|14423.16|14503.22|14423.22|14503.16|14423.16|6
1726124030000|2024-09-12 06:53:50|14502.87|14422.87|14502.68|14422.68|14502.87|14422.87|14502.68|14422.68|10
1726124040000|2024-09-12 06:54:00|14502.67|14422.67|14502.9|14422.9|14502.9|14422.9|14502.67|14422.67|6
1726124050000|2024-09-12 06:54:10|14502.78|14422.78|14502.19|14422.19|14502.78|14422.78|14502.15|14422.15|10
1726124060000|2024-09-12 06:54:20|14501.93|14421.93|14502.07|14422.07|14502.07|14422.07|14501.5|14421.5|10
1726124070000|2024-09-12 06:54:30|14502.12|14422.12|14502.39|14422.39|14502.39|14422.39|14501.93|14421.93|9
1726124080000|2024-09-12 06:54:40|14502.43|14422.43|14501.45|14421.45|14502.43|14422.43|14501.42|14421.42|8
1726124090000|2024-09-12 06:54:50|14501.44|14421.44|14501.41|14421.41|14501.62|14421.62|14501.27|14421.27|5
1726124100000|2024-09-12 06:55:00|14501.14|14421.14|14499.97|14419.97|14501.14|14421.14|14499.96|14419.96|8
1726124110000|2024-09-12 06:55:10|14499.92|14419.92|14500|14420|14500|14420|14499.49|14419.49|10
1726124120000|2024-09-12 06:55:20|14500.16|14420.16|14500.43|14420.43|14500.43|14420.43|14500.16|14420.16|5
1726124130000|2024-09-12 06:55:30|14500.44|14420.44|14499.32|14419.32|14500.44|14420.44|14499.32|14419.32|8
1726124140000|2024-09-12 06:55:40|14499.28|14419.28|14500.02|14420.02|14500.02|14420.02|14499.26|14419.26|9
1726124150000|2024-09-12 06:55:50|14500.26|14420.26|14500.72|14420.72|14500.76|14420.76|14500.26|14420.26|10
1726124160000|2024-09-12 06:56:00|14500.73|14420.73|14500.33|14420.33|14500.79|14420.79|14500.33|14420.33|7
1726124170000|2024-09-12 06:56:10|14500.24|14420.24|14496.4|14416.4|14500.24|14420.24|14496.4|14416.4|10
1726124180000|2024-09-12 06:56:20|14495.74|14415.74|14495.38|14415.38|14495.74|14415.74|14495.2|14415.2|10
1726124190000|2024-09-12 06:56:30|14495.42|14415.42|14495.12|14415.12|14495.46|14415.46|14495.12|14415.12|9
1726124200000|2024-09-12 06:56:40|14495.11|14415.11|14495.27|14415.27|14495.42|14415.42|14495.11|14415.11|7
1726124210000|2024-09-12 06:56:50|14495.26|14415.26|14494.86|14414.86|14495.29|14415.29|14494.84|14414.84|5
1726124220000|2024-09-12 06:57:00|14494.7|14414.7|14494.81|14414.81|14494.81|14414.81|14494.68|14414.68|8
1726124230000|2024-09-12 06:57:10|14494.83|14414.83|14494.9|14414.9|14494.92|14414.92|14494.62|14414.62|6
1726124240000|2024-09-12 06:57:20|14494.69|14414.69|14494.63|14414.63|14494.78|14414.78|14494.63|14414.63|9
1726124250000|2024-09-12 06:57:30|14494.62|14414.62|14494.61|14414.61|14494.62|14414.62|14494.59|14414.59|6
1726124260000|2024-09-12 06:57:40|14494.62|14414.62|14494.66|14414.66|14494.66|14414.66|14494.46|14414.46|5
1726124270000|2024-09-12 06:57:50|14494.67|14414.67|14494.68|14414.68|14494.69|14414.69|14494.67|14414.67|4
1726124280000|2024-09-12 06:58:00|14494.55|14414.55|14493.18|14413.18|14494.55|14414.55|14493.18|14413.18|10
1726124290000|2024-09-12 06:58:10|14492.77|14412.77|14493.17|14413.17|14493.19|14413.19|14492.16|14412.16|10
1726124300000|2024-09-12 06:58:20|14493.25|14413.25|14495.35|14415.35|14495.35|14415.35|14493.25|14413.25|10
1726124310000|2024-09-12 06:58:30|14495.39|14415.39|14495.69|14415.69|14495.69|14415.69|14495.31|14415.31|7
1726124320000|2024-09-12 06:58:40|14495.79|14415.79|14496.41|14416.41|14496.41|14416.41|14495.76|14415.76|7
1726124330000|2024-09-12 06:58:50|14496.38|14416.38|14496.75|14416.75|14496.75|14416.75|14496.32|14416.32|8
1726124340000|2024-09-12 06:59:00|14496.38|14416.38|14496.48|14416.48|14496.48|14416.48|14495.74|14415.74|10
1726124350000|2024-09-12 06:59:10|14496.69|14416.69|14497.22|14417.22|14497.22|14417.22|14496.69|14416.69|10
1726124360000|2024-09-12 06:59:20|14497.24|14417.24|14496.49|14416.49|14497.24|14417.24|14496.49|14416.49|7
1726124370000|2024-09-12 06:59:30|14496.43|14416.43|14496.06|14416.06|14496.43|14416.43|14496.06|14416.06|5
1726124380000|2024-09-12 06:59:40|14496.02|14416.02|14495.73|14415.73|14496.02|14416.02|14495.73|14415.73|6
1726124390000|2024-09-12 06:59:50|14495.71|14415.71|14496.21|14416.21|14496.21|14416.21|14495.7|14415.7|8
1726124400000|2024-09-12 07:00:00|14496.24|14416.24|14496.94|14416.94|14497.02|14417.02|14496.24|14416.24|10
1726124410000|2024-09-12 07:00:10|14496.98|14416.98|14497.36|14417.36|14497.36|14417.36|14496.98|14416.98|10
1726124420000|2024-09-12 07:00:20|14497.33|14417.33|14498.29|14418.29|14498.29|14418.29|14497.33|14417.33|10
1726124430000|2024-09-12 07:00:30|14498.14|14418.14|14497.94|14417.94|14498.23|14418.23|14497.71|14417.71|9
1726124440000|2024-09-12 07:00:40|14497.96|14417.96|14495.83|14415.83|14497.96|14417.96|14495.83|14415.83|8
1726124450000|2024-09-12 07:00:50|14495.73|14415.73|14496.26|14416.26|14496.43|14416.43|14495.73|14415.73|8
1726124460000|2024-09-12 07:01:00|14496.28|14416.28|14496.64|14416.64|14496.94|14416.94|14496.28|14416.28|9
1726124470000|2024-09-12 07:01:10|14496.61|14416.61|14496.82|14416.82|14497.01|14417.01|14496.61|14416.61|9
1726124480000|2024-09-12 07:01:20|14496.77|14416.77|14496.89|14416.89|14496.89|14416.89|14496.75|14416.75|9
1726124490000|2024-09-12 07:01:30|14496.53|14416.53|14497.11|14417.11|14497.11|14417.11|14496.53|14416.53|9
1726124500000|2024-09-12 07:01:40|14497.02|14417.02|14497.07|14417.07|14497.07|14417.07|14496.98|14416.98|6
1726124510000|2024-09-12 07:01:50|14497.15|14417.15|14499.41|14419.41|14499.41|14419.41|14496.56|14416.56|7
1726124520000|2024-09-12 07:02:00|14499.57|14419.57|14500.55|14420.55|14500.55|14420.55|14499.57|14419.57|10
1726124530000|2024-09-12 07:02:10|14500.58|14420.58|14503.92|14423.92|14503.92|14423.92|14500.54|14420.54|9
1726124540000|2024-09-12 07:02:20|14504.04|14424.04|14505.99|14425.99|14505.99|14425.99|14504.04|14424.04|9
1726124550000|2024-09-12 07:02:30|14506.21|14426.21|14510.27|14430.27|14510.27|14430.27|14506.21|14426.21|10
1726124560000|2024-09-12 07:02:40|14510.23|14430.23|14509.96|14429.96|14510.23|14430.23|14509.45|14429.45|10
1726124570000|2024-09-12 07:02:50|14509.9|14429.9|14511.54|14431.54|14511.54|14431.54|14509.9|14429.9|10
1726124580000|2024-09-12 07:03:00|14511.53|14431.53|14511.93|14431.93|14511.93|14431.93|14511.44|14431.44|9
1726124590000|2024-09-12 07:03:10|14512.07|14432.07|14512.13|14432.13|14512.22|14432.22|14512.01|14432.01|9
1726124600000|2024-09-12 07:03:20|14512.35|14432.35|14512.31|14432.31|14512.54|14432.54|14512.08|14432.08|8
1726124610000|2024-09-12 07:03:30|14512.43|14432.43|14511.54|14431.54|14513.24|14433.24|14511.54|14431.54|10
1726124620000|2024-09-12 07:03:40|14511.44|14431.44|14513.87|14433.87|14513.87|14433.87|14511.29|14431.29|10
1726124630000|2024-09-12 07:03:50|14514.02|14434.02|14514.37|14434.37|14514.57|14434.57|14514|14434|9
1726124640000|2024-09-12 07:04:00|14514.4|14434.4|14514.78|14434.78|14515.05|14435.05|14514.38|14434.38|8
1726124650000|2024-09-12 07:04:10|14514.67|14434.67|14515.33|14435.33|14515.33|14435.33|14514.33|14434.33|6
1726124660000|2024-09-12 07:04:20|14515.15|14435.15|14515.61|14435.61|14515.61|14435.61|14514.3|14434.3|10
1726124670000|2024-09-12 07:04:30|14515.65|14435.65|14514.57|14434.57|14515.65|14435.65|14514.48|14434.48|10
1726124680000|2024-09-12 07:04:40|14514.34|14434.34|14513.71|14433.71|14514.62|14434.62|14513.71|14433.71|10
1726124690000|2024-09-12 07:04:50|14513.59|14433.59|14514.39|14434.39|14514.81|14434.81|14513.59|14433.59|10
1726124700000|2024-09-12 07:05:00|14514.86|14434.86|14515.92|14435.92|14515.92|14435.92|14514.66|14434.66|10
1726124710000|2024-09-12 07:05:10|14516.3|14436.3|14517.33|14437.33|14517.33|14437.33|14515.65|14435.65|10
1726124720000|2024-09-12 07:05:20|14517.56|14437.56|14518.87|14438.87|14518.87|14438.87|14517.56|14437.56|10
1726124730000|2024-09-12 07:05:30|14519.1|14439.1|14519.25|14439.25|14519.4|14439.4|14518.95|14438.95|10
1726124740000|2024-09-12 07:05:40|14519.31|14439.31|14516.46|14436.46|14519.31|14439.31|14516.41|14436.41|7
1726124750000|2024-09-12 07:05:50|14516.04|14436.04|14515.41|14435.41|14516.04|14436.04|14515.41|14435.41|10
1726124760000|2024-09-12 07:06:00|14515.4|14435.4|14515.32|14435.32|14515.83|14435.83|14515.32|14435.32|10
1726124770000|2024-09-12 07:06:10|14515.06|14435.06|14515.34|14435.34|14516.12|14436.12|14514.95|14434.95|6
1726124780000|2024-09-12 07:06:20|14515.07|14435.07|14514.52|14434.52|14515.08|14435.08|14514.52|14434.52|10
1726124790000|2024-09-12 07:06:30|14514.46|14434.46|14513.15|14433.15|14514.46|14434.46|14513.15|14433.15|9
1726124800000|2024-09-12 07:06:40|14512.84|14432.84|14513.56|14433.56|14513.96|14433.96|14512.61|14432.61|10
1726124810000|2024-09-12 07:06:50|14513.7|14433.7|14511.49|14431.49|14513.71|14433.71|14511.49|14431.49|9
1726124820000|2024-09-12 07:07:00|14511.35|14431.35|14511.83|14431.83|14511.83|14431.83|14510.76|14430.76|9
1726124830000|2024-09-12 07:07:10|14511.66|14431.66|14512.84|14432.84|14512.84|14432.84|14511.66|14431.66|8
1726124840000|2024-09-12 07:07:20|14513.01|14433.01|14512.69|14432.69|14513.07|14433.07|14512.69|14432.69|7
1726124850000|2024-09-12 07:07:30|14512.68|14432.68|14512.58|14432.58|14512.68|14432.68|14512.51|14432.51|4
1726124860000|2024-09-12 07:07:40|14512.39|14432.39|14512.07|14432.07|14512.39|14432.39|14511.87|14431.87|8
1726124870000|2024-09-12 07:07:50|14512.06|14432.06|14510.93|14430.93|14512.25|14432.25|14510.93|14430.93|10
1726124880000|2024-09-12 07:08:00|14509.95|14429.95|14504.26|14424.26|14509.95|14429.95|14504.26|14424.26|10
1726124890000|2024-09-12 07:08:10|14503.4|14423.4|14499.86|14419.86|14503.4|14423.4|14499.86|14419.86|9
1726124900000|2024-09-12 07:08:20|14499.6|14419.6|14492.54|14412.54|14499.82|14419.82|14492.54|14412.54|10
1726124910000|2024-09-12 07:08:30|14491.83|14411.83|14489.98|14409.98|14491.83|14411.83|14489.53|14409.53|10
1726124920000|2024-09-12 07:08:40|14489.97|14409.97|14488.89|14408.89|14489.97|14409.97|14488.85|14408.85|9
1726124930000|2024-09-12 07:08:50|14488.93|14408.93|14489.62|14409.62|14489.96|14409.96|14488.93|14408.93|6
1726124940000|2024-09-12 07:09:00|14489.78|14409.78|14490.31|14410.31|14490.34|14410.34|14489.75|14409.75|10
1726124950000|2024-09-12 07:09:10|14490.29|14410.29|14490.43|14410.43|14490.43|14410.43|14490.29|14410.29|3
1726124960000|2024-09-12 07:09:20|14490.45|14410.45|14491.44|14411.44|14491.44|14411.44|14490.45|14410.45|10
1726124970000|2024-09-12 07:09:30|14491.42|14411.42|14491.52|14411.52|14491.54|14411.54|14491.22|14411.22|5
1726124980000|2024-09-12 07:09:40|14492.18|14412.18|14493.55|14413.55|14493.73|14413.73|14492.18|14412.18|10
1726124990000|2024-09-12 07:09:50|14493.3|14413.3|14493.09|14413.09|14493.3|14413.3|14492.98|14412.98|10
1726125000000|2024-09-12 07:10:00|14493.1|14413.1|14492.53|14412.53|14493.1|14413.1|14492.45|14412.45|7
1726125010000|2024-09-12 07:10:10|14492.56|14412.56|14493.96|14413.96|14493.96|14413.96|14492.38|14412.38|8
1726125020000|2024-09-12 07:10:20|14493.95|14413.95|14493.8|14413.8|14493.96|14413.96|14493.53|14413.53|9
1726125030000|2024-09-12 07:10:30|14493.84|14413.84|14493.83|14413.83|14494.09|14414.09|14493.83|14413.83|9
1726125040000|2024-09-12 07:10:40|14493.53|14413.53|14493.7|14413.7|14493.75|14413.75|14493.53|14413.53|9
1726125050000|2024-09-12 07:10:50|14493.75|14413.75|14494.77|14414.77|14494.98|14414.98|14493.75|14413.75|10
1726125060000|2024-09-12 07:11:00|14494.79|14414.79|14495.03|14415.03|14495.22|14415.22|14494.11|14414.11|10
1726125070000|2024-09-12 07:11:10|14494.96|14414.96|14494.83|14414.83|14495.92|14415.92|14494.39|14414.39|9
1726125080000|2024-09-12 07:11:20|14494.87|14414.87|14495.21|14415.21|14495.53|14415.53|14494.86|14414.86|10
1726125090000|2024-09-12 07:11:30|14495.38|14415.38|14495.3|14415.3|14495.38|14415.38|14495.2|14415.2|9
1726125100000|2024-09-12 07:11:40|14495.41|14415.41|14495.32|14415.32|14495.44|14415.44|14495.02|14415.02|6
1726125110000|2024-09-12 07:11:50|14495.31|14415.31|14496.5|14416.5|14496.51|14416.51|14495.31|14415.31|8
1726125120000|2024-09-12 07:12:00|14495.69|14415.69|14496.44|14416.44|14497.16|14417.16|14495.27|14415.27|10
1726125130000|2024-09-12 07:12:10|14496.74|14416.74|14499.74|14419.74|14499.74|14419.74|14496.71|14416.71|10
1726125140000|2024-09-12 07:12:20|14499.59|14419.59|14499.75|14419.75|14499.8|14419.8|14499.59|14419.59|8
1726125150000|2024-09-12 07:12:30|14499.94|14419.94|14500.23|14420.23|14500.24|14420.24|14499.94|14419.94|7
1726125160000|2024-09-12 07:12:40|14500.2|14420.2|14499.96|14419.96|14500.2|14420.2|14499.96|14419.96|6
1726125170000|2024-09-12 07:12:50|14499.67|14419.67|14499.45|14419.45|14499.92|14419.92|14499.45|14419.45|9
1726125180000|2024-09-12 07:13:00|14499.38|14419.38|14498.92|14418.92|14499.38|14419.38|14498.83|14418.83|9
1726125190000|2024-09-12 07:13:10|14499.03|14419.03|14499.19|14419.19|14499.19|14419.19|14498.83|14418.83|10
1726125200000|2024-09-12 07:13:20|14499.35|14419.35|14499.23|14419.23|14499.35|14419.35|14499.09|14419.09|9
1726125210000|2024-09-12 07:13:30|14499.26|14419.26|14498.69|14418.69|14499.26|14419.26|14498.69|14418.69|6
1726125220000|2024-09-12 07:13:40|14498.72|14418.72|14499.14|14419.14|14499.21|14419.21|14498.72|14418.72|8
1726125230000|2024-09-12 07:13:50|14499.24|14419.24|14499.18|14419.18|14499.24|14419.24|14498.19|14418.19|8
1726125240000|2024-09-12 07:14:00|14499.52|14419.52|14500.85|14420.85|14500.85|14420.85|14499.22|14419.22|9
1726125250000|2024-09-12 07:14:10|14500.89|14420.89|14501.82|14421.82|14501.82|14421.82|14500.89|14420.89|10
1726125260000|2024-09-12 07:14:20|14501.85|14421.85|14503.77|14423.77|14503.77|14423.77|14501.61|14421.61|8
1726125270000|2024-09-12 07:14:30|14503.79|14423.79|14504.15|14424.15|14504.15|14424.15|14503.79|14423.79|9
1726125280000|2024-09-12 07:14:40|14503.98|14423.98|14503.85|14423.85|14503.98|14423.98|14503.8|14423.8|8
1726125290000|2024-09-12 07:14:50|14503|14423|14501.07|14421.07|14503|14423|14501.07|14421.07|8
1726125300000|2024-09-12 07:15:00|14500.84|14420.84|14500.41|14420.41|14502.44|14422.44|14500.41|14420.41|8
1726125310000|2024-09-12 07:15:10|14500.37|14420.37|14500.51|14420.51|14500.59|14420.59|14500.25|14420.25|8
1726125320000|2024-09-12 07:15:20|14500.58|14420.58|14500.24|14420.24|14500.82|14420.82|14500.24|14420.24|10
1726125330000|2024-09-12 07:15:30|14500.33|14420.33|14499.35|14419.35|14500.8|14420.8|14499.35|14419.35|9
1726125340000|2024-09-12 07:15:40|14499.12|14419.12|14498.05|14418.05|14499.12|14419.12|14498.05|14418.05|10
1726125350000|2024-09-12 07:15:50|14497.92|14417.92|14497.92|14417.92|14498.18|14418.18|14497.92|14417.92|8
1726125360000|2024-09-12 07:16:00|14498.07|14418.07|14497.96|14417.96|14498.12|14418.12|14497.83|14417.83|9
1726125370000|2024-09-12 07:16:10|14497.94|14417.94|14499.79|14419.79|14499.79|14419.79|14497.94|14417.94|10
1726125380000|2024-09-12 07:16:20|14499.86|14419.86|14498.37|14418.37|14499.86|14419.86|14498.12|14418.12|10
1726125390000|2024-09-12 07:16:30|14498.5|14418.5|14498.53|14418.53|14498.53|14418.53|14498.4|14418.4|5
1726125400000|2024-09-12 07:16:40|14498.64|14418.64|14498.99|14418.99|14498.99|14418.99|14498.57|14418.57|10
1726125410000|2024-09-12 07:16:50|14499.2|14419.2|14500.33|14420.33|14500.33|14420.33|14499.18|14419.18|10
1726125420000|2024-09-12 07:17:00|14500.77|14420.77|14501.54|14421.54|14501.54|14421.54|14500.77|14420.77|10
1726125430000|2024-09-12 07:17:10|14501.87|14421.87|14503.53|14423.53|14503.53|14423.53|14501.87|14421.87|9
1726125440000|2024-09-12 07:17:20|14504.01|14424.01|14504.1|14424.1|14504.65|14424.65|14503.98|14423.98|10
1726125450000|2024-09-12 07:17:30|14504.07|14424.07|14503.81|14423.81|14504.07|14424.07|14503.78|14423.78|10
1726125460000|2024-09-12 07:17:40|14503.75|14423.75|14503.48|14423.48|14503.75|14423.75|14503.46|14423.46|6
1726125470000|2024-09-12 07:17:50|14503.71|14423.71|14503.09|14423.09|14503.71|14423.71|14503.09|14423.09|8
1726125480000|2024-09-12 07:18:00|14503.13|14423.13|14502.48|14422.48|14503.13|14423.13|14502.48|14422.48|9
1726125490000|2024-09-12 07:18:10|14502.02|14422.02|14502|14422|14502.02|14422.02|14501.87|14421.87|9
1726125500000|2024-09-12 07:18:20|14502.02|14422.02|14502.1|14422.1|14502.1|14422.1|14501.88|14421.88|9
1726125510000|2024-09-12 07:18:30|14502.08|14422.08|14502.02|14422.02|14502.08|14422.08|14501.99|14421.99|8
1726125520000|2024-09-12 07:18:40|14502|14422|14501.32|14421.32|14502|14422|14501.32|14421.32|9
1726125530000|2024-09-12 07:18:50|14501.31|14421.31|14500.85|14420.85|14501.45|14421.45|14500.85|14420.85|8
1726125540000|2024-09-12 07:19:00|14500.75|14420.75|14498.64|14418.64|14500.75|14420.75|14498.64|14418.64|10
1726125550000|2024-09-12 07:19:10|14498.48|14418.48|14498.08|14418.08|14498.48|14418.48|14498.01|14418.01|9
1726125560000|2024-09-12 07:19:20|14498.05|14418.05|14497.67|14417.67|14498.1|14418.1|14497.48|14417.48|9
1726125570000|2024-09-12 07:19:30|14497.7|14417.7|14497.27|14417.27|14497.72|14417.72|14497.27|14417.27|8
1726125580000|2024-09-12 07:19:40|14497.15|14417.15|14493.49|14413.49|14497.15|14417.15|14493.49|14413.49|10
1726125590000|2024-09-12 07:19:50|14493.18|14413.18|14492.79|14412.79|14493.18|14413.18|14491.63|14411.63|10
1726125600000|2024-09-12 07:20:00|14492.86|14412.86|14491.47|14411.47|14492.86|14412.86|14491.47|14411.47|10
1726125610000|2024-09-12 07:20:10|14490.44|14410.44|14489.79|14409.79|14490.44|14410.44|14489.79|14409.79|8
1726125620000|2024-09-12 07:20:20|14489.8|14409.8|14489.04|14409.04|14489.8|14409.8|14488.91|14408.91|8
1726125630000|2024-09-12 07:20:30|14489|14409|14489.82|14409.82|14489.82|14409.82|14489|14409|9
1726125640000|2024-09-12 07:20:40|14489.95|14409.95|14488.38|14408.38|14490.26|14410.26|14488.24|14408.24|7
1726125650000|2024-09-12 07:20:50|14488.4|14408.4|14487.53|14407.53|14488.43|14408.43|14487.17|14407.17|9
1726125660000|2024-09-12 07:21:00|14487.77|14407.77|14488.15|14408.15|14488.15|14408.15|14487.73|14407.73|10
1726125670000|2024-09-12 07:21:10|14487.99|14407.99|14487.84|14407.84|14487.99|14407.99|14487.84|14407.84|5
1726125680000|2024-09-12 07:21:20|14487.91|14407.91|14489.53|14409.53|14489.53|14409.53|14487.91|14407.91|6
1726125690000|2024-09-12 07:21:30|14489.56|14409.56|14489.44|14409.44|14489.6|14409.6|14489.44|14409.44|6
1726125700000|2024-09-12 07:21:40|14489.36|14409.36|14488.83|14408.83|14489.36|14409.36|14488.5|14408.5|8
1726125710000|2024-09-12 07:21:50|14489.02|14409.02|14490.55|14410.55|14490.55|14410.55|14489.02|14409.02|9
1726125720000|2024-09-12 07:22:00|14490.52|14410.52|14491.59|14411.59|14491.61|14411.61|14490.52|14410.52|10
1726125730000|2024-09-12 07:22:10|14491.96|14411.96|14493.27|14413.27|14493.27|14413.27|14491.96|14411.96|10
1726125740000|2024-09-12 07:22:20|14493.44|14413.44|14494.37|14414.37|14494.37|14414.37|14492.58|14412.58|10
1726125750000|2024-09-12 07:22:30|14494.62|14414.62|14494.64|14414.64|14495.68|14415.68|14494.62|14414.62|10
1726125760000|2024-09-12 07:22:40|14496.7|14416.7|14499.23|14419.23|14499.23|14419.23|14496.17|14416.17|10
1726125770000|2024-09-12 07:22:50|14499.3|14419.3|14500.44|14420.44|14500.71|14420.71|14499.3|14419.3|10
1726125780000|2024-09-12 07:23:00|14500.46|14420.46|14501.36|14421.36|14501.38|14421.38|14500.46|14420.46|10
1726125790000|2024-09-12 07:23:10|14501.62|14421.62|14500.96|14420.96|14501.62|14421.62|14500.96|14420.96|9
1726125800000|2024-09-12 07:23:20|14500.84|14420.84|14501.43|14421.43|14501.43|14421.43|14500.84|14420.84|7
1726125810000|2024-09-12 07:23:30|14501.45|14421.45|14500.73|14420.73|14501.49|14421.49|14500.73|14420.73|8
1726125820000|2024-09-12 07:23:40|14500.48|14420.48|14499.5|14419.5|14500.55|14420.55|14499.5|14419.5|10
1726125830000|2024-09-12 07:23:50|14499.47|14419.47|14499.64|14419.64|14499.64|14419.64|14499.44|14419.44|6
1726125840000|2024-09-12 07:24:00|14499.7|14419.7|14498.92|14418.92|14499.71|14419.71|14498.92|14418.92|7
1726125850000|2024-09-12 07:24:10|14498.91|14418.91|14497.3|14417.3|14499.05|14419.05|14497.3|14417.3|9
1726125860000|2024-09-12 07:24:20|14496.83|14416.83|14493.99|14413.99|14496.83|14416.83|14493.99|14413.99|10
1726125870000|2024-09-12 07:24:30|14493.95|14413.95|14495.1|14415.1|14495.26|14415.26|14493.95|14413.95|10
1726125880000|2024-09-12 07:24:40|14495.28|14415.28|14494.59|14414.59|14495.44|14415.44|14494.59|14414.59|8
1726125890000|2024-09-12 07:24:50|14494.53|14414.53|14493.69|14413.69|14494.53|14414.53|14493.69|14413.69|10
1726125900000|2024-09-12 07:25:00|14493.68|14413.68|14494.14|14414.14|14494.14|14414.14|14493.66|14413.66|9
1726125910000|2024-09-12 07:25:10|14494.13|14414.13|14495.77|14415.77|14495.77|14415.77|14494.13|14414.13|9
1726125920000|2024-09-12 07:25:20|14495.78|14415.78|14495.13|14415.13|14496|14416|14495.13|14415.13|6
1726125930000|2024-09-12 07:25:30|14494.7|14414.7|14495.92|14415.92|14495.94|14415.94|14494.36|14414.36|10
1726125940000|2024-09-12 07:25:40|14495.93|14415.93|14494.52|14414.52|14496.14|14416.14|14494.43|14414.43|9
1726125950000|2024-09-12 07:25:50|14494.67|14414.67|14494.47|14414.47|14494.67|14414.67|14494.4|14414.4|7
1726125960000|2024-09-12 07:26:00|14494.4|14414.4|14495.87|14415.87|14495.87|14415.87|14494.4|14414.4|8
1726125970000|2024-09-12 07:26:10|14495.94|14415.94|14497.2|14417.2|14497.2|14417.2|14495.94|14415.94|8
1726125980000|2024-09-12 07:26:20|14497.15|14417.15|14497.23|14417.23|14497.48|14417.48|14497.15|14417.15|8
1726125990000|2024-09-12 07:26:30|14497.28|14417.28|14499.18|14419.18|14499.22|14419.22|14496.99|14416.99|10
1726126000000|2024-09-12 07:26:40|14499.54|14419.54|14500.33|14420.33|14500.33|14420.33|14499.36|14419.36|8
1726126010000|2024-09-12 07:26:50|14500.77|14420.77|14501.11|14421.11|14501.11|14421.11|14500.77|14420.77|8
1726126020000|2024-09-12 07:27:00|14501.05|14421.05|14501.14|14421.14|14501.14|14421.14|14500.74|14420.74|9
1726126030000|2024-09-12 07:27:10|14501.37|14421.37|14501.76|14421.76|14501.76|14421.76|14501.37|14421.37|6
1726126040000|2024-09-12 07:27:20|14501.78|14421.78|14501.69|14421.69|14501.96|14421.96|14501.66|14421.66|9
1726126050000|2024-09-12 07:27:30|14501.66|14421.66|14502.47|14422.47|14502.57|14422.57|14501.66|14421.66|7
1726126060000|2024-09-12 07:27:40|14502.8|14422.8|14505.76|14425.76|14505.76|14425.76|14502.8|14422.8|7
1726126070000|2024-09-12 07:27:50|14505.89|14425.89|14506.6|14426.6|14507.08|14427.08|14505.89|14425.89|9
1726126080000|2024-09-12 07:28:00|14506.83|14426.83|14509.22|14429.22|14509.22|14429.22|14506.83|14426.83|10
1726126090000|2024-09-12 07:28:10|14509.77|14429.77|14511.58|14431.58|14511.58|14431.58|14509.77|14429.77|10
1726126100000|2024-09-12 07:28:20|14511.69|14431.69|14510.12|14430.12|14511.69|14431.69|14510.12|14430.12|10
1726126110000|2024-09-12 07:28:30|14510.11|14430.11|14512.83|14432.83|14512.83|14432.83|14510.08|14430.08|9
1726126120000|2024-09-12 07:28:40|14512.76|14432.76|14513.38|14433.38|14513.38|14433.38|14512.76|14432.76|10
1726126130000|2024-09-12 07:28:50|14513.39|14433.39|14513.84|14433.84|14514.15|14434.15|14513.39|14433.39|9
1726126140000|2024-09-12 07:29:00|14514.67|14434.67|14515.21|14435.21|14515.34|14435.34|14514.67|14434.67|10
1726126150000|2024-09-12 07:29:10|14515.2|14435.2|14516.45|14436.45|14516.45|14436.45|14515.2|14435.2|10
1726126160000|2024-09-12 07:29:20|14516.49|14436.49|14516.48|14436.48|14516.84|14436.84|14516.48|14436.48|9
1726126170000|2024-09-12 07:29:30|14516.47|14436.47|14513.79|14433.79|14516.47|14436.47|14513.79|14433.79|9
1726126180000|2024-09-12 07:29:40|14513.77|14433.77|14513.7|14433.7|14513.86|14433.86|14513.66|14433.66|7
1726126190000|2024-09-12 07:29:50|14513.81|14433.81|14514.64|14434.64|14514.64|14434.64|14513.81|14433.81|9
1726126200000|2024-09-12 07:30:00|14514.65|14434.65|14515.28|14435.28|14515.28|14435.28|14514.65|14434.65|9
1726126210000|2024-09-12 07:30:10|14515.26|14435.26|14518.1|14438.1|14518.44|14438.44|14515.26|14435.26|7
1726126220000|2024-09-12 07:30:20|14518.11|14438.11|14518.77|14438.77|14518.77|14438.77|14518.07|14438.07|6
1726126230000|2024-09-12 07:30:30|14519.16|14439.16|14523.28|14443.28|14523.68|14443.68|14519.16|14439.16|10
1726126240000|2024-09-12 07:30:40|14523.7|14443.7|14523.76|14443.76|14525.62|14445.62|14523.7|14443.7|10
1726126250000|2024-09-12 07:30:50|14523.68|14443.68|14522.8|14442.8|14523.69|14443.69|14522.8|14442.8|10
1726126260000|2024-09-12 07:31:00|14522.68|14442.68|14522.2|14442.2|14522.72|14442.72|14522.2|14442.2|10
1726126270000|2024-09-12 07:31:10|14522.5|14442.5|14524.02|14444.02|14524.46|14444.46|14522.18|14442.18|10
1726126280000|2024-09-12 07:31:20|14523.98|14443.98|14523.77|14443.77|14525.43|14445.43|14523.77|14443.77|10
1726126290000|2024-09-12 07:31:30|14523.49|14443.49|14525.29|14445.29|14525.52|14445.52|14523.28|14443.28|9
1726126300000|2024-09-12 07:31:40|14525.23|14445.23|14523.25|14443.25|14525.23|14445.23|14523.25|14443.25|7
1726126310000|2024-09-12 07:31:50|14523.24|14443.24|14522.21|14442.21|14523.25|14443.25|14522.21|14442.21|10
1726126320000|2024-09-12 07:32:00|14522.11|14442.11|14523.5|14443.5|14523.65|14443.65|14521.44|14441.44|9
1726126330000|2024-09-12 07:32:10|14523.47|14443.47|14522.13|14442.13|14523.83|14443.83|14522.13|14442.13|10
1726126340000|2024-09-12 07:32:20|14521.89|14441.89|14520.8|14440.8|14521.89|14441.89|14520.8|14440.8|9
1726126350000|2024-09-12 07:32:30|14520.74|14440.74|14520.31|14440.31|14520.74|14440.74|14520.27|14440.27|10
1726126360000|2024-09-12 07:32:40|14520.35|14440.35|14519.13|14439.13|14520.37|14440.37|14519.13|14439.13|9
1726126370000|2024-09-12 07:32:50|14518.85|14438.85|14516.72|14436.72|14518.85|14438.85|14516.72|14436.72|10
1726126380000|2024-09-12 07:33:00|14516.73|14436.73|14511.64|14431.64|14516.73|14436.73|14511.64|14431.64|10
1726126390000|2024-09-12 07:33:10|14510.92|14430.92|14510.63|14430.63|14510.92|14430.92|14509.62|14429.62|9
1726126400000|2024-09-12 07:33:20|14510.6|14430.6|14512.01|14432.01|14512.01|14432.01|14510.6|14430.6|10
1726126410000|2024-09-12 07:33:30|14512.1|14432.1|14510.61|14430.61|14512.23|14432.23|14510.61|14430.61|8
1726126420000|2024-09-12 07:33:40|14510.16|14430.16|14511.65|14431.65|14511.65|14431.65|14509.82|14429.82|10
1726126430000|2024-09-12 07:33:50|14511.75|14431.75|14513.45|14433.45|14514.08|14434.08|14511.75|14431.75|10
1726126440000|2024-09-12 07:34:00|14513.13|14433.13|14513.28|14433.28|14513.31|14433.31|14512.31|14432.31|10
1726126450000|2024-09-12 07:34:10|14513.83|14433.83|14514.3|14434.3|14514.3|14434.3|14513.81|14433.81|10
1726126460000|2024-09-12 07:34:20|14514.61|14434.61|14516.1|14436.1|14516.1|14436.1|14514.61|14434.61|10
1726126470000|2024-09-12 07:34:30|14516.35|14436.35|14512|14432|14516.35|14436.35|14510.32|14430.32|10
1726126480000|2024-09-12 07:34:40|14512.01|14432.01|14512.05|14432.05|14512.5|14432.5|14512.01|14432.01|8
1726126490000|2024-09-12 07:34:50|14512.03|14432.03|14512.15|14432.15|14512.17|14432.17|14512.03|14432.03|8
1726126500000|2024-09-12 07:35:00|14512.19|14432.19|14510.42|14430.42|14512.19|14432.19|14510.28|14430.28|9
1726126510000|2024-09-12 07:35:10|14510.41|14430.41|14510.35|14430.35|14510.55|14430.55|14509.92|14429.92|9
1726126520000|2024-09-12 07:35:20|14510.23|14430.23|14511.05|14431.05|14511.05|14431.05|14510.04|14430.04|9
1726126530000|2024-09-12 07:35:30|14511.08|14431.08|14511.35|14431.35|14511.49|14431.49|14510.93|14430.93|10
1726126540000|2024-09-12 07:35:40|14511.63|14431.63|14511.2|14431.2|14511.98|14431.98|14511.2|14431.2|10
1726126550000|2024-09-12 07:35:50|14511.21|14431.21|14510.33|14430.33|14511.21|14431.21|14510.33|14430.33|10
1726126560000|2024-09-12 07:36:00|14510.43|14430.43|14510.05|14430.05|14512.43|14432.43|14510.05|14430.05|10
1726126570000|2024-09-12 07:36:10|14509.86|14429.86|14510.52|14430.52|14510.66|14430.66|14509.82|14429.82|9
1726126580000|2024-09-12 07:36:20|14510.32|14430.32|14508.97|14428.97|14510.32|14430.32|14508.41|14428.41|10
1726126590000|2024-09-12 07:36:30|14508.69|14428.69|14509.45|14429.45|14509.63|14429.63|14508.69|14428.69|10
1726126600000|2024-09-12 07:36:40|14509.42|14429.42|14509.38|14429.38|14509.49|14429.49|14509.22|14429.22|8
1726126610000|2024-09-12 07:36:50|14509.25|14429.25|14509.52|14429.52|14509.68|14429.68|14509.23|14429.23|9
1726126620000|2024-09-12 07:37:00|14509.39|14429.39|14508.17|14428.17|14509.39|14429.39|14508.17|14428.17|9
1726126630000|2024-09-12 07:37:10|14508.05|14428.05|14507.37|14427.37|14508.05|14428.05|14507.37|14427.37|8
1726126640000|2024-09-12 07:37:20|14507.1|14427.1|14503.99|14423.99|14507.1|14427.1|14503.99|14423.99|10
1726126650000|2024-09-12 07:37:30|14504.04|14424.04|14505.9|14425.9|14505.98|14425.98|14504.04|14424.04|9
1726126660000|2024-09-12 07:37:40|14505.89|14425.89|14506.3|14426.3|14506.3|14426.3|14505.8|14425.8|10
1726126670000|2024-09-12 07:37:50|14506.08|14426.08|14507.84|14427.84|14507.84|14427.84|14506.08|14426.08|10
1726126680000|2024-09-12 07:38:00|14507.94|14427.94|14510.77|14430.77|14510.77|14430.77|14507.83|14427.83|10
1726126690000|2024-09-12 07:38:10|14510.99|14430.99|14513.35|14433.35|14513.35|14433.35|14510.99|14430.99|10
1726126700000|2024-09-12 07:38:20|14513.56|14433.56|14513.26|14433.26|14513.75|14433.75|14513.03|14433.03|10
1726126710000|2024-09-12 07:38:30|14513.65|14433.65|14515.67|14435.67|14515.67|14435.67|14513.65|14433.65|10
1726126720000|2024-09-12 07:38:40|14515.72|14435.72|14515.44|14435.44|14515.76|14435.76|14515.44|14435.44|8
1726126730000|2024-09-12 07:38:50|14515.52|14435.52|14514.33|14434.33|14515.52|14435.52|14514.33|14434.33|10
1726126740000|2024-09-12 07:39:00|14514.28|14434.28|14513.78|14433.78|14514.4|14434.4|14513.78|14433.78|8
1726126750000|2024-09-12 07:39:10|14513.88|14433.88|14514.23|14434.23|14514.23|14434.23|14513.62|14433.62|10
1726126760000|2024-09-12 07:39:20|14514.09|14434.09|14518.23|14438.23|14518.35|14438.35|14514.09|14434.09|10
1726126770000|2024-09-12 07:39:30|14518.24|14438.24|14516.69|14436.69|14518.24|14438.24|14516.69|14436.69|9
1726126780000|2024-09-12 07:39:40|14516.34|14436.34|14515.48|14435.48|14516.34|14436.34|14515.48|14435.48|10
1726126790000|2024-09-12 07:39:50|14515.36|14435.36|14515.02|14435.02|14515.36|14435.36|14515.02|14435.02|8
1726126800000|2024-09-12 07:40:00|14515.11|14435.11|14514.98|14434.98|14515.26|14435.26|14514.98|14434.98|10
1726126810000|2024-09-12 07:40:10|14514.85|14434.85|14513.09|14433.09|14514.85|14434.85|14513.09|14433.09|9
1726126820000|2024-09-12 07:40:20|14512.98|14432.98|14512.95|14432.95|14514.16|14434.16|14512.8|14432.8|10
1726126830000|2024-09-12 07:40:30|14512.76|14432.76|14511.01|14431.01|14512.76|14432.76|14511.01|14431.01|10
1726126840000|2024-09-12 07:40:40|14510.96|14430.96|14510.07|14430.07|14510.96|14430.96|14510.07|14430.07|9
1726126850000|2024-09-12 07:40:50|14510.06|14430.06|14509.87|14429.87|14510.16|14430.16|14509.69|14429.69|9
1726126860000|2024-09-12 07:41:00|14509.86|14429.86|14509.09|14429.09|14509.86|14429.86|14509.09|14429.09|9
1726126870000|2024-09-12 07:41:10|14509.08|14429.08|14509.44|14429.44|14509.48|14429.48|14509.06|14429.06|9
1726126880000|2024-09-12 07:41:20|14509.49|14429.49|14508.62|14428.62|14509.49|14429.49|14508.62|14428.62|9
1726126890000|2024-09-12 07:41:30|14508.47|14428.47|14507.86|14427.86|14508.47|14428.47|14507.74|14427.74|10
1726126900000|2024-09-12 07:41:40|14507.8|14427.8|14507.36|14427.36|14507.94|14427.94|14507.36|14427.36|8
1726126910000|2024-09-12 07:41:50|14506.89|14426.89|14504.16|14424.16|14506.89|14426.89|14504.16|14424.16|10
1726126920000|2024-09-12 07:42:00|14504.17|14424.17|14504.66|14424.66|14505.15|14425.15|14503.94|14423.94|10
1726126930000|2024-09-12 07:42:10|14504.64|14424.64|14504.59|14424.59|14504.7|14424.7|14503.88|14423.88|10
1726126940000|2024-09-12 07:42:20|14504.27|14424.27|14503.33|14423.33|14504.6|14424.6|14503.33|14423.33|10
1726126950000|2024-09-12 07:42:30|14503.23|14423.23|14503.21|14423.21|14503.34|14423.34|14503.08|14423.08|9
1726126960000|2024-09-12 07:42:40|14503.25|14423.25|14503.66|14423.66|14503.8|14423.8|14502.61|14422.61|10
1726126970000|2024-09-12 07:42:50|14503.68|14423.68|14503.75|14423.75|14503.78|14423.78|14503.63|14423.63|9
1726126980000|2024-09-12 07:43:00|14503.48|14423.48|14502.87|14422.87|14503.48|14423.48|14502.79|14422.79|8
1726126990000|2024-09-12 07:43:10|14502.84|14422.84|14504.87|14424.87|14504.87|14424.87|14502.84|14422.84|10
1726127000000|2024-09-12 07:43:20|14505.2|14425.2|14509.11|14429.11|14509.11|14429.11|14505.2|14425.2|10
1726127010000|2024-09-12 07:43:30|14509.12|14429.12|14509.38|14429.38|14509.72|14429.72|14509.12|14429.12|10
1726127020000|2024-09-12 07:43:40|14509.35|14429.35|14508.36|14428.36|14509.35|14429.35|14508.36|14428.36|9
1726127030000|2024-09-12 07:43:50|14508.01|14428.01|14507.82|14427.82|14508.1|14428.1|14507.82|14427.82|7
1726127040000|2024-09-12 07:44:00|14508.11|14428.11|14508.39|14428.39|14508.52|14428.52|14508.05|14428.05|9
1726127050000|2024-09-12 07:44:10|14507.88|14427.88|14507.95|14427.95|14508.26|14428.26|14507.81|14427.81|9
1726127060000|2024-09-12 07:44:20|14507.97|14427.97|14507.69|14427.69|14507.97|14427.97|14507.56|14427.56|7
1726127070000|2024-09-12 07:44:30|14507.86|14427.86|14508.15|14428.15|14508.15|14428.15|14507.86|14427.86|10
1726127080000|2024-09-12 07:44:40|14508.17|14428.17|14507.7|14427.7|14508.22|14428.22|14507.7|14427.7|9
1726127090000|2024-09-12 07:44:50|14507.41|14427.41|14506.52|14426.52|14507.66|14427.66|14506.5|14426.5|10
1726127100000|2024-09-12 07:45:00|14506.48|14426.48|14505.27|14425.27|14506.48|14426.48|14505.27|14425.27|8
1726127110000|2024-09-12 07:45:10|14505.26|14425.26|14502.88|14422.88|14505.26|14425.26|14502.88|14422.88|10
1726127120000|2024-09-12 07:45:20|14502.83|14422.83|14501.81|14421.81|14502.83|14422.83|14501.81|14421.81|10
1726127130000|2024-09-12 07:45:30|14501.82|14421.82|14501.57|14421.57|14502.01|14422.01|14501.57|14421.57|8
1726127140000|2024-09-12 07:45:40|14501.67|14421.67|14501|14421|14501.68|14421.68|14501|14421|10
1726127150000|2024-09-12 07:45:50|14500.56|14420.56|14496.49|14416.49|14500.62|14420.62|14496.49|14416.49|10
1726127160000|2024-09-12 07:46:00|14496.27|14416.27|14494.49|14414.49|14496.27|14416.27|14494.45|14414.45|10
1726127170000|2024-09-12 07:46:10|14494.46|14414.46|14493.25|14413.25|14494.46|14414.46|14492.91|14412.91|7
1726127180000|2024-09-12 07:46:20|14493.08|14413.08|14493.93|14413.93|14493.95|14413.95|14493.08|14413.08|10
1726127190000|2024-09-12 07:46:30|14494.37|14414.37|14496.55|14416.55|14496.69|14416.69|14494.37|14414.37|10
1726127200000|2024-09-12 07:46:40|14496.93|14416.93|14498.06|14418.06|14498.06|14418.06|14496.82|14416.82|9
1726127210000|2024-09-12 07:46:50|14498.11|14418.11|14498.6|14418.6|14499.14|14419.14|14498.11|14418.11|10
1726127220000|2024-09-12 07:47:00|14498.29|14418.29|14499.12|14419.12|14499.12|14419.12|14498.28|14418.28|8
1726127230000|2024-09-12 07:47:10|14499.43|14419.43|14500.5|14420.5|14500.56|14420.56|14499.43|14419.43|10
1726127240000|2024-09-12 07:47:20|14500.61|14420.61|14499.26|14419.26|14500.61|14420.61|14499.26|14419.26|9
1726127250000|2024-09-12 07:47:30|14499.6|14419.6|14499.85|14419.85|14499.85|14419.85|14499.43|14419.43|10
1726127260000|2024-09-12 07:47:40|14499.78|14419.78|14499.05|14419.05|14499.78|14419.78|14499.05|14419.05|8
1726127270000|2024-09-12 07:47:50|14499.13|14419.13|14499.12|14419.12|14499.22|14419.22|14497.38|14417.38|8
1726127280000|2024-09-12 07:48:00|14499.04|14419.04|14499.79|14419.79|14499.79|14419.79|14499.04|14419.04|10
1726127290000|2024-09-12 07:48:10|14499.8|14419.8|14500.79|14420.79|14500.79|14420.79|14499.76|14419.76|9
1726127300000|2024-09-12 07:48:20|14500.61|14420.61|14502.67|14422.67|14502.67|14422.67|14497.3|14417.3|10
1726127310000|2024-09-12 07:48:30|14502.82|14422.82|14507.37|14427.37|14507.38|14427.38|14502.82|14422.82|10
1726127320000|2024-09-12 07:48:40|14507.4|14427.4|14508.48|14428.48|14508.48|14428.48|14507.4|14427.4|10
1726127330000|2024-09-12 07:48:50|14508.41|14428.41|14508.48|14428.48|14509.28|14429.28|14508.32|14428.32|8
1726127340000|2024-09-12 07:49:00|14508.27|14428.27|14512.52|14432.52|14512.52|14432.52|14508.27|14428.27|10
1726127350000|2024-09-12 07:49:10|14512.45|14432.45|14512.48|14432.48|14512.89|14432.89|14512.45|14432.45|9
1726127360000|2024-09-12 07:49:20|14512.19|14432.19|14510.78|14430.78|14512.19|14432.19|14510.78|14430.78|10
1726127370000|2024-09-12 07:49:30|14510.75|14430.75|14509.2|14429.2|14510.75|14430.75|14509.2|14429.2|10
1726127380000|2024-09-12 07:49:40|14509.16|14429.16|14507.03|14427.03|14509.16|14429.16|14507.03|14427.03|8
1726127390000|2024-09-12 07:49:50|14506.42|14426.42|14505.79|14425.79|14506.42|14426.42|14505.57|14425.57|10
1726127400000|2024-09-12 07:50:00|14505.58|14425.58|14505.11|14425.11|14505.58|14425.58|14505.11|14425.11|9
1726127410000|2024-09-12 07:50:10|14505.18|14425.18|14505.37|14425.37|14505.37|14425.37|14504.4|14424.4|10
1726127420000|2024-09-12 07:50:20|14505.44|14425.44|14505.43|14425.43|14505.54|14425.54|14505.16|14425.16|10
1726127430000|2024-09-12 07:50:30|14504.94|14424.94|14503.97|14423.97|14505.08|14425.08|14503.97|14423.97|9
1726127440000|2024-09-12 07:50:40|14504.48|14424.48|14503.82|14423.82|14504.48|14424.48|14503.82|14423.82|8
1726127450000|2024-09-12 07:50:50|14503.6|14423.6|14503.69|14423.69|14503.69|14423.69|14503.38|14423.38|10
1726127460000|2024-09-12 07:51:00|14503.7|14423.7|14504.02|14424.02|14504.02|14424.02|14503.7|14423.7|10
1726127470000|2024-09-12 07:51:10|14504.01|14424.01|14505.11|14425.11|14505.11|14425.11|14503.73|14423.73|10
1726127480000|2024-09-12 07:51:20|14505.23|14425.23|14506.57|14426.57|14506.57|14426.57|14505.23|14425.23|9
1726127490000|2024-09-12 07:51:30|14506.65|14426.65|14507.04|14427.04|14507.46|14427.46|14506.65|14426.65|9
1726127500000|2024-09-12 07:51:40|14507.18|14427.18|14508.72|14428.72|14508.72|14428.72|14507.18|14427.18|10
1726127510000|2024-09-12 07:51:50|14508.82|14428.82|14507.72|14427.72|14508.82|14428.82|14507.72|14427.72|10
1726127520000|2024-09-12 07:52:00|14507.79|14427.79|14509.38|14429.38|14509.38|14429.38|14507.67|14427.67|8
1726127530000|2024-09-12 07:52:10|14509.5|14429.5|14510.29|14430.29|14510.29|14430.29|14509.5|14429.5|10
1726127540000|2024-09-12 07:52:20|14510.21|14430.21|14510.76|14430.76|14510.76|14430.76|14509.91|14429.91|10
1726127550000|2024-09-12 07:52:30|14510.49|14430.49|14515.06|14435.06|14515.06|14435.06|14510.45|14430.45|10
1726127560000|2024-09-12 07:52:40|14514.55|14434.55|14514.11|14434.11|14514.88|14434.88|14514.1|14434.1|8
1726127570000|2024-09-12 07:52:50|14514.12|14434.12|14514.01|14434.01|14514.52|14434.52|14514.01|14434.01|8
1726127580000|2024-09-12 07:53:00|14513.96|14433.96|14513.23|14433.23|14513.96|14433.96|14513.17|14433.17|10
1726127590000|2024-09-12 07:53:10|14513.19|14433.19|14514.35|14434.35|14514.35|14434.35|14513.17|14433.17|10
1726127600000|2024-09-12 07:53:20|14514.1|14434.1|14513.97|14433.97|14514.1|14434.1|14513.11|14433.11|10
1726127610000|2024-09-12 07:53:30|14514.21|14434.21|14512.77|14432.77|14514.46|14434.46|14512.46|14432.46|10
1726127620000|2024-09-12 07:53:40|14512.76|14432.76|14512.46|14432.46|14512.79|14432.79|14512.44|14432.44|9
1726127630000|2024-09-12 07:53:50|14512.44|14432.44|14512.06|14432.06|14512.49|14432.49|14511.66|14431.66|10
1726127640000|2024-09-12 07:54:00|14512.05|14432.05|14514|14434|14514|14434|14512.05|14432.05|9
1726127650000|2024-09-12 07:54:10|14514.29|14434.29|14514.49|14434.49|14514.62|14434.62|14514.12|14434.12|9
1726127660000|2024-09-12 07:54:20|14514.48|14434.48|14512.81|14432.81|14514.51|14434.51|14512.81|14432.81|8
1726127670000|2024-09-12 07:54:30|14512.69|14432.69|14510.76|14430.76|14512.69|14432.69|14510.76|14430.76|10
1726127680000|2024-09-12 07:54:40|14510.63|14430.63|14509.48|14429.48|14510.63|14430.63|14509.46|14429.46|10
1726127690000|2024-09-12 07:54:50|14509.32|14429.32|14511.28|14431.28|14511.28|14431.28|14509.32|14429.32|8
1726127700000|2024-09-12 07:55:00|14511.41|14431.41|14508.93|14428.93|14511.41|14431.41|14508.8|14428.8|10
1726127710000|2024-09-12 07:55:10|14508.95|14428.95|14509.86|14429.86|14509.89|14429.89|14508.92|14428.92|10
1726127720000|2024-09-12 07:55:20|14509.5|14429.5|14508.74|14428.74|14509.53|14429.53|14508.74|14428.74|10
1726127730000|2024-09-12 07:55:30|14509.07|14429.07|14508.19|14428.19|14509.78|14429.78|14508.19|14428.19|10
1726127740000|2024-09-12 07:55:40|14508.08|14428.08|14508.41|14428.41|14508.41|14428.41|14508.08|14428.08|8
1726127750000|2024-09-12 07:55:50|14508.35|14428.35|14509.85|14429.85|14509.85|14429.85|14508.35|14428.35|8
1726127760000|2024-09-12 07:56:00|14510.36|14430.36|14513.16|14433.16|14513.16|14433.16|14510.36|14430.36|10
1726127770000|2024-09-12 07:56:10|14513.38|14433.38|14513.46|14433.46|14513.6|14433.6|14513.22|14433.22|10
1726127780000|2024-09-12 07:56:20|14513.47|14433.47|14514.16|14434.16|14514.16|14434.16|14513.3|14433.3|10
1726127790000|2024-09-12 07:56:30|14514.08|14434.08|14515.64|14435.64|14515.64|14435.64|14514.08|14434.08|10
1726127800000|2024-09-12 07:56:40|14515.96|14435.96|14515.96|14435.96|14516.2|14436.2|14515.94|14435.94|10
1726127810000|2024-09-12 07:56:50|14515.95|14435.95|14515.98|14435.98|14515.98|14435.98|14514.93|14434.93|10
1726127820000|2024-09-12 07:57:00|14515.83|14435.83|14515.73|14435.73|14516.11|14436.11|14515.73|14435.73|10
1726127830000|2024-09-12 07:57:10|14515.86|14435.86|14516.08|14436.08|14516.3|14436.3|14515.73|14435.73|9
1726127840000|2024-09-12 07:57:20|14516.12|14436.12|14516.7|14436.7|14516.8|14436.8|14516.02|14436.02|10
1726127850000|2024-09-12 07:57:30|14516.67|14436.67|14514|14434|14517.09|14437.09|14514|14434|10
1726127860000|2024-09-12 07:57:40|14513.99|14433.99|14513.06|14433.06|14513.99|14433.99|14512.38|14432.38|10
1726127870000|2024-09-12 07:57:50|14513.17|14433.17|14512.48|14432.48|14513.37|14433.37|14512.48|14432.48|10
1726127880000|2024-09-12 07:58:00|14512.27|14432.27|14512.33|14432.33|14512.34|14432.34|14512.1|14432.1|10
1726127890000|2024-09-12 07:58:10|14512.19|14432.19|14511.31|14431.31|14512.19|14432.19|14511.31|14431.31|9
1726127900000|2024-09-12 07:58:20|14511.28|14431.28|14512.95|14432.95|14512.95|14432.95|14511.28|14431.28|10
1726127910000|2024-09-12 07:58:30|14513.09|14433.09|14514.01|14434.01|14514.35|14434.35|14513.09|14433.09|10
1726127920000|2024-09-12 07:58:40|14514.15|14434.15|14515.91|14435.91|14516.24|14436.24|14514.15|14434.15|9
1726127930000|2024-09-12 07:58:50|14515.71|14435.71|14516.47|14436.47|14517|14437|14515.71|14435.71|10
1726127940000|2024-09-12 07:59:00|14516.42|14436.42|14516.06|14436.06|14516.42|14436.42|14515.39|14435.39|9
1726127950000|2024-09-12 07:59:10|14515.57|14435.57|14514.7|14434.7|14515.57|14435.57|14514.54|14434.54|10
1726127960000|2024-09-12 07:59:20|14514.68|14434.68|14514.57|14434.57|14514.93|14434.93|14514.57|14434.57|9
1726127970000|2024-09-12 07:59:30|14514.74|14434.74|14515.3|14435.3|14515.3|14435.3|14514.43|14434.43|9
1726127980000|2024-09-12 07:59:40|14515.77|14435.77|14518.09|14438.09|14518.09|14438.09|14515.77|14435.77|10
1726127990000|2024-09-12 07:59:50|14517.91|14437.91|14517.67|14437.67|14518.4|14438.4|14517.66|14437.66|10
1726128000000|2024-09-12 08:00:00|14517.83|14437.83|14517.32|14437.32|14517.91|14437.91|14517.32|14437.32|9
1726128010000|2024-09-12 08:00:10|14517.19|14437.19|14517|14437|14517.36|14437.36|14516.53|14436.53|9
1726128020000|2024-09-12 08:00:20|14516.91|14436.91|14516.3|14436.3|14517.31|14437.31|14516.3|14436.3|10
1726128030000|2024-09-12 08:00:30|14516.19|14436.19|14516.15|14436.15|14516.22|14436.22|14514.29|14434.29|10
1726128040000|2024-09-12 08:00:40|14515.95|14435.95|14515.29|14435.29|14516.16|14436.16|14515.27|14435.27|10
1726128050000|2024-09-12 08:00:50|14515.4|14435.4|14515.62|14435.62|14515.62|14435.62|14515.37|14435.37|7
1726128060000|2024-09-12 08:01:00|14515.68|14435.68|14516.24|14436.24|14516.27|14436.27|14515.14|14435.14|10
1726128070000|2024-09-12 08:01:10|14516.61|14436.61|14518.35|14438.35|14518.35|14438.35|14516.6|14436.6|9
1726128080000|2024-09-12 08:01:20|14519.28|14439.28|14520.57|14440.57|14520.57|14440.57|14519.28|14439.28|9
1726128090000|2024-09-12 08:01:30|14520.58|14440.58|14520.84|14440.84|14521|14441|14520.58|14440.58|10
1726128100000|2024-09-12 08:01:40|14520.61|14440.61|14518.59|14438.59|14520.8|14440.8|14518.5|14438.5|6
1726128110000|2024-09-12 08:01:50|14518.4|14438.4|14518.96|14438.96|14518.96|14438.96|14518.31|14438.31|9
1726128120000|2024-09-12 08:02:00|14519.05|14439.05|14517.67|14437.67|14519.05|14439.05|14517.67|14437.67|9
1726128130000|2024-09-12 08:02:10|14517.37|14437.37|14516.81|14436.81|14517.37|14437.37|14516.6|14436.6|8
1726128140000|2024-09-12 08:02:20|14516.78|14436.78|14518.22|14438.22|14518.22|14438.22|14516.77|14436.77|9
1726128150000|2024-09-12 08:02:30|14519.41|14439.41|14520.49|14440.49|14520.85|14440.85|14519.41|14439.41|10
1726128160000|2024-09-12 08:02:40|14520.12|14440.12|14520.84|14440.84|14520.89|14440.89|14519.99|14439.99|8
1726128170000|2024-09-12 08:02:50|14520.83|14440.83|14520.18|14440.18|14520.83|14440.83|14520.18|14440.18|10
1726128180000|2024-09-12 08:03:00|14520.13|14440.13|14520.65|14440.65|14520.65|14440.65|14519.97|14439.97|9
1726128190000|2024-09-12 08:03:10|14520.69|14440.69|14520.82|14440.82|14520.82|14440.82|14520.63|14440.63|10
1726128200000|2024-09-12 08:03:20|14521.03|14441.03|14522.14|14442.14|14522.15|14442.15|14521.03|14441.03|9
1726128210000|2024-09-12 08:03:30|14522.15|14442.15|14522.87|14442.87|14522.87|14442.87|14522.15|14442.15|6
1726128220000|2024-09-12 08:03:40|14522.8|14442.8|14523.62|14443.62|14523.62|14443.62|14522.8|14442.8|10
1726128230000|2024-09-12 08:03:50|14523.64|14443.64|14524.05|14444.05|14524.05|14444.05|14523.64|14443.64|8
1726128240000|2024-09-12 08:04:00|14524.06|14444.06|14524.39|14444.39|14524.72|14444.72|14524.06|14444.06|10
1726128250000|2024-09-12 08:04:10|14524.38|14444.38|14525.24|14445.24|14525.24|14445.24|14524.31|14444.31|10
1726128260000|2024-09-12 08:04:20|14525.29|14445.29|14526.24|14446.24|14526.24|14446.24|14525.29|14445.29|10
1726128270000|2024-09-12 08:04:30|14526.35|14446.35|14527.08|14447.08|14527.17|14447.17|14526.35|14446.35|7
1726128280000|2024-09-12 08:04:40|14526.87|14446.87|14527.93|14447.93|14527.93|14447.93|14526.87|14446.87|9
1726128290000|2024-09-12 08:04:50|14528|14448|14528.57|14448.57|14528.57|14448.57|14527.98|14447.98|7
1726128300000|2024-09-12 08:05:00|14528.67|14448.67|14528.06|14448.06|14528.89|14448.89|14528.06|14448.06|10
1726128310000|2024-09-12 08:05:10|14528.01|14448.01|14528.45|14448.45|14528.45|14448.45|14527.79|14447.79|10
1726128320000|2024-09-12 08:05:20|14528.47|14448.47|14528.83|14448.83|14528.83|14448.83|14528.47|14448.47|6
1726128330000|2024-09-12 08:05:30|14528.86|14448.86|14529.98|14449.98|14530.31|14450.31|14528.86|14448.86|10
1726128340000|2024-09-12 08:05:40|14529.91|14449.91|14529.99|14449.99|14530.29|14450.29|14529.88|14449.88|10
1726128350000|2024-09-12 08:05:50|14529.77|14449.77|14530.72|14450.72|14530.72|14450.72|14529.76|14449.76|10
1726128360000|2024-09-12 08:06:00|14530.64|14450.64|14529.32|14449.32|14531.02|14451.02|14529.3|14449.3|9
1726128370000|2024-09-12 08:06:10|14529.57|14449.57|14529.57|14449.57|14529.82|14449.82|14529.48|14449.48|9
1726128380000|2024-09-12 08:06:20|14529.32|14449.32|14530.59|14450.59|14530.59|14450.59|14529.32|14449.32|9
1726128390000|2024-09-12 08:06:30|14530.56|14450.56|14530.24|14450.24|14530.88|14450.88|14530.24|14450.24|9
1726128400000|2024-09-12 08:06:40|14530.13|14450.13|14528.72|14448.72|14530.13|14450.13|14528.72|14448.72|8
1726128410000|2024-09-12 08:06:50|14527.59|14447.59|14525.82|14445.82|14527.59|14447.59|14525.82|14445.82|9
1726128420000|2024-09-12 08:07:00|14525.81|14445.81|14524.93|14444.93|14525.84|14445.84|14524.93|14444.93|6
1726128430000|2024-09-12 08:07:10|14525.03|14445.03|14525.01|14445.01|14525.38|14445.38|14524.99|14444.99|10
1726128440000|2024-09-12 08:07:20|14524.95|14444.95|14525.75|14445.75|14525.75|14445.75|14524.73|14444.73|10
1726128450000|2024-09-12 08:07:30|14525.6|14445.6|14525.61|14445.61|14525.91|14445.91|14525.6|14445.6|10
1726128460000|2024-09-12 08:07:40|14525.17|14445.17|14525.59|14445.59|14525.77|14445.77|14525.17|14445.17|10
1726128470000|2024-09-12 08:07:50|14525.56|14445.56|14529.01|14449.01|14529.07|14449.07|14525.47|14445.47|6
1726128480000|2024-09-12 08:08:00|14529.02|14449.02|14529.85|14449.85|14530.04|14450.04|14528.53|14448.53|10
1726128490000|2024-09-12 08:08:10|14530.33|14450.33|14531.19|14451.19|14531.19|14451.19|14530.22|14450.22|9
1726128500000|2024-09-12 08:08:20|14531.2|14451.2|14530.53|14450.53|14531.2|14451.2|14530.53|14450.53|9
1726128510000|2024-09-12 08:08:30|14530.58|14450.58|14531.07|14451.07|14531.07|14451.07|14530.58|14450.58|10
1726128520000|2024-09-12 08:08:40|14531.06|14451.06|14532.78|14452.78|14532.85|14452.85|14531.02|14451.02|10
1726128530000|2024-09-12 08:08:50|14532.79|14452.79|14533.22|14453.22|14533.22|14453.22|14532.37|14452.37|7
1726128540000|2024-09-12 08:09:00|14533.27|14453.27|14533.76|14453.76|14533.85|14453.85|14533.27|14453.27|9
1726128550000|2024-09-12 08:09:10|14533.42|14453.42|14533.16|14453.16|14534.23|14454.23|14532.66|14452.66|10
1726128560000|2024-09-12 08:09:20|14533|14453|14533.66|14453.66|14533.94|14453.94|14532.96|14452.96|10
1726128570000|2024-09-12 08:09:30|14533.67|14453.67|14536.49|14456.49|14536.59|14456.59|14533.67|14453.67|10
1726128580000|2024-09-12 08:09:40|14536.63|14456.63|14538.66|14458.66|14538.66|14458.66|14536.63|14456.63|10
1726128590000|2024-09-12 08:09:50|14538.65|14458.65|14538.8|14458.8|14539.29|14459.29|14538.65|14458.65|9
1726128600000|2024-09-12 08:10:00|14538.56|14458.56|14539.69|14459.69|14539.69|14459.69|14538.56|14458.56|10
1726128610000|2024-09-12 08:10:10|14539.66|14459.66|14539.82|14459.82|14540.01|14460.01|14539.24|14459.24|10
1726128620000|2024-09-12 08:10:20|14539.83|14459.83|14539.52|14459.52|14539.92|14459.92|14539.52|14459.52|9
1726128630000|2024-09-12 08:10:30|14539.54|14459.54|14539.58|14459.58|14539.67|14459.67|14539.46|14459.46|8
1726128640000|2024-09-12 08:10:40|14539.5|14459.5|14539.4|14459.4|14539.67|14459.67|14539.34|14459.34|10
1726128650000|2024-09-12 08:10:50|14539.15|14459.15|14538.84|14458.84|14539.15|14459.15|14538.75|14458.75|10
1726128660000|2024-09-12 08:11:00|14538.61|14458.61|14534.64|14454.64|14538.61|14458.61|14534.64|14454.64|10
1726128670000|2024-09-12 08:11:10|14534.08|14454.08|14532.78|14452.78|14534.24|14454.24|14532.78|14452.78|10
1726128680000|2024-09-12 08:11:20|14532.75|14452.75|14533.97|14453.97|14533.97|14453.97|14532.52|14452.52|8
1726128690000|2024-09-12 08:11:30|14534.19|14454.19|14535.95|14455.95|14536.23|14456.23|14534.19|14454.19|10
1726128700000|2024-09-12 08:11:40|14536.29|14456.29|14536.02|14456.02|14536.34|14456.34|14535.83|14455.83|8
1726128710000|2024-09-12 08:11:50|14536.23|14456.23|14539.01|14459.01|14539.01|14459.01|14536.17|14456.17|10
1726128720000|2024-09-12 08:12:00|14539.04|14459.04|14539.9|14459.9|14539.91|14459.91|14538.95|14458.95|10
1726128730000|2024-09-12 08:12:10|14539.99|14459.99|14539.81|14459.81|14540.07|14460.07|14539.81|14459.81|10
1726128740000|2024-09-12 08:12:20|14539.88|14459.88|14539.99|14459.99|14540.24|14460.24|14539.82|14459.82|8
1726128750000|2024-09-12 08:12:30|14539.8|14459.8|14537.11|14457.11|14539.99|14459.99|14537.11|14457.11|9
1726128760000|2024-09-12 08:12:40|14537.04|14457.04|14536.98|14456.98|14537.1|14457.1|14536.82|14456.82|9
1726128770000|2024-09-12 08:12:50|14536.99|14456.99|14537.05|14457.05|14537.21|14457.21|14536.96|14456.96|10
1726128780000|2024-09-12 08:13:00|14537.06|14457.06|14534.71|14454.71|14537.06|14457.06|14534.68|14454.68|10
1726128790000|2024-09-12 08:13:10|14534.58|14454.58|14534.09|14454.09|14534.58|14454.58|14534.09|14454.09|9
1726128800000|2024-09-12 08:13:20|14534.31|14454.31|14534.26|14454.26|14534.33|14454.33|14534.18|14454.18|10
1726128810000|2024-09-12 08:13:30|14534.14|14454.14|14534.61|14454.61|14534.62|14454.62|14534.13|14454.13|6
1726128820000|2024-09-12 08:13:40|14534.59|14454.59|14534.16|14454.16|14534.59|14454.59|14534.16|14454.16|8
1726128830000|2024-09-12 08:13:50|14534.28|14454.28|14534.93|14454.93|14535.22|14455.22|14534.28|14454.28|10
1726128840000|2024-09-12 08:14:00|14534.81|14454.81|14535.15|14455.15|14535.93|14455.93|14534.81|14454.81|8
1726128850000|2024-09-12 08:14:10|14534.68|14454.68|14534.87|14454.87|14535.05|14455.05|14534.1|14454.1|10
1726128860000|2024-09-12 08:14:20|14533.47|14453.47|14533.7|14453.7|14533.7|14453.7|14532.07|14452.07|9
1726128870000|2024-09-12 08:14:30|14533.73|14453.73|14531.78|14451.78|14533.88|14453.88|14531.78|14451.78|10
1726128880000|2024-09-12 08:14:40|14531.87|14451.87|14532.61|14452.61|14532.77|14452.77|14531.87|14451.87|9
1726128890000|2024-09-12 08:14:50|14532.62|14452.62|14534.66|14454.66|14534.66|14454.66|14532.27|14452.27|10
1726128900000|2024-09-12 08:15:00|14535.04|14455.04|14535.16|14455.16|14535.65|14455.65|14535.04|14455.04|10
1726128910000|2024-09-12 08:15:10|14535.03|14455.03|14535.25|14455.25|14535.25|14455.25|14534.94|14454.94|9
1726128920000|2024-09-12 08:15:20|14535.09|14455.09|14535.62|14455.62|14535.62|14455.62|14535.05|14455.05|8
1726128930000|2024-09-12 08:15:30|14536.31|14456.31|14534.56|14454.56|14536.31|14456.31|14534.56|14454.56|9
1726128940000|2024-09-12 08:15:40|14534.63|14454.63|14533.43|14453.43|14534.63|14454.63|14533.43|14453.43|10
1726128950000|2024-09-12 08:15:50|14533.41|14453.41|14533.4|14453.4|14533.41|14453.41|14533.11|14453.11|7
1726128960000|2024-09-12 08:16:00|14533.47|14453.47|14533.14|14453.14|14533.47|14453.47|14533.14|14453.14|9
1726128970000|2024-09-12 08:16:10|14533.1|14453.1|14533.14|14453.14|14533.43|14453.43|14533.1|14453.1|7
1726128980000|2024-09-12 08:16:20|14533.13|14453.13|14532.62|14452.62|14533.14|14453.14|14532.35|14452.35|8
1726128990000|2024-09-12 08:16:30|14532.76|14452.76|14532.43|14452.43|14532.76|14452.76|14531.96|14451.96|8
1726129000000|2024-09-12 08:16:40|14533.27|14453.27|14533.65|14453.65|14533.65|14453.65|14533.27|14453.27|9
1726129010000|2024-09-12 08:16:50|14533.63|14453.63|14532.2|14452.2|14533.63|14453.63|14532.2|14452.2|7
1726129020000|2024-09-12 08:17:00|14531.99|14451.99|14534.17|14454.17|14534.17|14454.17|14530.6|14450.6|10
1726129030000|2024-09-12 08:17:10|14534.14|14454.14|14535.38|14455.38|14535.38|14455.38|14534.14|14454.14|10
1726129040000|2024-09-12 08:17:20|14535.41|14455.41|14535.57|14455.57|14535.92|14455.92|14535.41|14455.41|9
1726129050000|2024-09-12 08:17:30|14535.75|14455.75|14535.54|14455.54|14535.75|14455.75|14535.34|14455.34|8
1726129060000|2024-09-12 08:17:40|14535.56|14455.56|14534.55|14454.55|14535.58|14455.58|14534.55|14454.55|9
1726129070000|2024-09-12 08:17:50|14534.2|14454.2|14533.55|14453.55|14534.41|14454.41|14533.55|14453.55|8
1726129080000|2024-09-12 08:18:00|14533.59|14453.59|14534.01|14454.01|14534.09|14454.09|14533.59|14453.59|7
1726129090000|2024-09-12 08:18:10|14533.85|14453.85|14533.4|14453.4|14533.95|14453.95|14533.06|14453.06|10
1726129100000|2024-09-12 08:18:20|14533.32|14453.32|14533.12|14453.12|14533.44|14453.44|14532.95|14452.95|9
1726129110000|2024-09-12 08:18:30|14533|14453|14533.41|14453.41|14533.43|14453.43|14533|14453|7
1726129120000|2024-09-12 08:18:40|14533.69|14453.69|14534.52|14454.52|14534.52|14454.52|14533.69|14453.69|10
1726129130000|2024-09-12 08:18:50|14534.55|14454.55|14534.68|14454.68|14534.81|14454.81|14534.55|14454.55|6
1726129140000|2024-09-12 08:19:00|14534.69|14454.69|14535.12|14455.12|14535.12|14455.12|14534.69|14454.69|9
1726129150000|2024-09-12 08:19:10|14535.8|14455.8|14536.95|14456.95|14536.95|14456.95|14535.8|14455.8|8
1726129160000|2024-09-12 08:19:20|14537.12|14457.12|14537.29|14457.29|14537.29|14457.29|14536.89|14456.89|8
1726129170000|2024-09-12 08:19:30|14537.14|14457.14|14537.13|14457.13|14537.27|14457.27|14536.99|14456.99|7
1726129180000|2024-09-12 08:19:40|14537.1|14457.1|14536.18|14456.18|14537.1|14457.1|14536.18|14456.18|7
1726129190000|2024-09-12 08:19:50|14536.01|14456.01|14536.75|14456.75|14536.82|14456.82|14535.81|14455.81|9
1726129200000|2024-09-12 08:20:00|14536.87|14456.87|14537.47|14457.47|14537.47|14457.47|14536.87|14456.87|5
1726129210000|2024-09-12 08:20:10|14537.46|14457.46|14538.58|14458.58|14538.74|14458.74|14537.46|14457.46|6
1726129220000|2024-09-12 08:20:20|14538.62|14458.62|14540.05|14460.05|14540.05|14460.05|14538.62|14458.62|8
1726129230000|2024-09-12 08:20:30|14539.09|14459.09|14539.15|14459.15|14539.15|14459.15|14538.61|14458.61|8
1726129240000|2024-09-12 08:20:40|14539|14459|14539.51|14459.51|14539.51|14459.51|14538.87|14458.87|8
1726129250000|2024-09-12 08:20:50|14539.52|14459.52|14539.74|14459.74|14539.74|14459.74|14539.52|14459.52|5
1726129260000|2024-09-12 08:21:00|14539.73|14459.73|14540.66|14460.66|14540.66|14460.66|14539.73|14459.73|10
1726129270000|2024-09-12 08:21:10|14540.67|14460.67|14540.25|14460.25|14540.67|14460.67|14540.25|14460.25|9
1726129280000|2024-09-12 08:21:20|14540.23|14460.23|14540.48|14460.48|14540.5|14460.5|14540.23|14460.23|4
1726129290000|2024-09-12 08:21:30|14540.5|14460.5|14544|14464|14544|14464|14540.5|14460.5|9
1726129300000|2024-09-12 08:21:40|14544.26|14464.26|14545.33|14465.33|14545.33|14465.33|14544.26|14464.26|9
1726129310000|2024-09-12 08:21:50|14545.38|14465.38|14546.04|14466.04|14546.36|14466.36|14545.38|14465.38|10
1726129320000|2024-09-12 08:22:00|14545.88|14465.88|14540.66|14460.66|14545.88|14465.88|14540.48|14460.48|10
1726129330000|2024-09-12 08:22:10|14540.69|14460.69|14540.21|14460.21|14541.09|14461.09|14540.21|14460.21|10
1726129340000|2024-09-12 08:22:20|14540.29|14460.29|14540.66|14460.66|14540.91|14460.91|14540.29|14460.29|9
1726129350000|2024-09-12 08:22:30|14540.75|14460.75|14540.27|14460.27|14540.92|14460.92|14540.27|14460.27|7
1726129360000|2024-09-12 08:22:40|14540.24|14460.24|14545.31|14465.31|14545.35|14465.35|14540.24|14460.24|9
1726129370000|2024-09-12 08:22:50|14545.3|14465.3|14545.17|14465.17|14545.35|14465.35|14545.04|14465.04|8
1726129380000|2024-09-12 08:23:00|14545.2|14465.2|14547.29|14467.29|14547.29|14467.29|14544.96|14464.96|10
1726129390000|2024-09-12 08:23:10|14547.21|14467.21|14547.61|14467.61|14547.8|14467.8|14547.21|14467.21|7
1726129400000|2024-09-12 08:23:20|14547.58|14467.58|14549.47|14469.47|14549.47|14469.47|14547.58|14467.58|8
1726129410000|2024-09-12 08:23:30|14549.48|14469.48|14550.47|14470.47|14550.48|14470.48|14549.48|14469.48|10
1726129420000|2024-09-12 08:23:40|14550.4|14470.4|14551.75|14471.75|14551.75|14471.75|14550.4|14470.4|9
1726129430000|2024-09-12 08:23:50|14551.64|14471.64|14551.55|14471.55|14551.77|14471.77|14551.55|14471.55|9
1726129440000|2024-09-12 08:24:00|14551.61|14471.61|14551.95|14471.95|14552.09|14472.09|14551.61|14471.61|7
1726129450000|2024-09-12 08:24:10|14552.17|14472.17|14551.98|14471.98|14553.98|14473.98|14551.98|14471.98|9
1726129460000|2024-09-12 08:24:20|14552.14|14472.14|14551.62|14471.62|14552.14|14472.14|14551.62|14471.62|8
1726129470000|2024-09-12 08:24:30|14551.08|14471.08|14551.51|14471.51|14551.51|14471.51|14550.95|14470.95|8
1726129480000|2024-09-12 08:24:40|14551.38|14471.38|14552.61|14472.61|14552.61|14472.61|14551.38|14471.38|9
1726129490000|2024-09-12 08:24:50|14552.8|14472.8|14554.52|14474.52|14554.52|14474.52|14552.8|14472.8|9
1726129500000|2024-09-12 08:25:00|14554.13|14474.13|14555.08|14475.08|14555.17|14475.17|14554.13|14474.13|9
1726129510000|2024-09-12 08:25:10|14555.03|14475.03|14555.53|14475.53|14555.56|14475.56|14554.93|14474.93|10
1726129520000|2024-09-12 08:25:20|14555.5|14475.5|14554.73|14474.73|14555.5|14475.5|14554.73|14474.73|10
1726129530000|2024-09-12 08:25:30|14554.61|14474.61|14554.84|14474.84|14554.85|14474.85|14554.61|14474.61|7
1726129540000|2024-09-12 08:25:40|14554.87|14474.87|14554.63|14474.63|14554.89|14474.89|14554.63|14474.63|8
1726129550000|2024-09-12 08:25:50|14554.2|14474.2|14553.75|14473.75|14554.27|14474.27|14553.75|14473.75|8
1726129560000|2024-09-12 08:26:00|14553.66|14473.66|14554.82|14474.82|14554.82|14474.82|14553.59|14473.59|9
1726129570000|2024-09-12 08:26:10|14554.85|14474.85|14555.88|14475.88|14555.88|14475.88|14554.85|14474.85|9
1726129580000|2024-09-12 08:26:20|14555.86|14475.86|14555.2|14475.2|14555.86|14475.86|14555.14|14475.14|7
1726129590000|2024-09-12 08:26:30|14555.18|14475.18|14555.54|14475.54|14555.54|14475.54|14554.96|14474.96|9
1726129600000|2024-09-12 08:26:40|14555.42|14475.42|14556.48|14476.48|14556.48|14476.48|14555.42|14475.42|8
1726129610000|2024-09-12 08:26:50|14556.5|14476.5|14556.68|14476.68|14556.87|14476.87|14556.5|14476.5|8
1726129620000|2024-09-12 08:27:00|14556.69|14476.69|14556.74|14476.74|14556.75|14476.75|14556.56|14476.56|8
1726129630000|2024-09-12 08:27:10|14556.75|14476.75|14555.41|14475.41|14556.75|14476.75|14555.41|14475.41|9
1726129640000|2024-09-12 08:27:20|14555.35|14475.35|14558.24|14478.24|14558.41|14478.41|14555.3|14475.3|10
1726129650000|2024-09-12 08:27:30|14558.2|14478.2|14557.53|14477.53|14558.2|14478.2|14557.41|14477.41|8
1726129660000|2024-09-12 08:27:40|14557.52|14477.52|14557.77|14477.77|14557.77|14477.77|14557.37|14477.37|9
1726129670000|2024-09-12 08:27:50|14557.78|14477.78|14557.25|14477.25|14557.91|14477.91|14557.25|14477.25|10
1726129680000|2024-09-12 08:28:00|14557.04|14477.04|14558.08|14478.08|14558.08|14478.08|14557.04|14477.04|10
1726129690000|2024-09-12 08:28:10|14558.24|14478.24|14558.88|14478.88|14558.88|14478.88|14558.24|14478.24|8
1726129700000|2024-09-12 08:28:20|14558.75|14478.75|14558.84|14478.84|14558.86|14478.86|14558.74|14478.74|9
1726129710000|2024-09-12 08:28:30|14558.92|14478.92|14558.93|14478.93|14558.94|14478.94|14558.84|14478.84|6
1726129720000|2024-09-12 08:28:40|14559.54|14479.54|14556.88|14476.88|14559.54|14479.54|14556.88|14476.88|9
1726129730000|2024-09-12 08:28:50|14557.03|14477.03|14557.08|14477.08|14557.2|14477.2|14556.68|14476.68|9
1726129740000|2024-09-12 08:29:00|14556.86|14476.86|14556.89|14476.89|14556.93|14476.93|14556.59|14476.59|8
1726129750000|2024-09-12 08:29:10|14556.92|14476.92|14556.57|14476.57|14556.93|14476.93|14556.57|14476.57|8
1726129760000|2024-09-12 08:29:20|14556.24|14476.24|14554.9|14474.9|14556.24|14476.24|14554.9|14474.9|9
1726129770000|2024-09-12 08:29:30|14555|14475|14555.64|14475.64|14556.27|14476.27|14555|14475|10
1726129780000|2024-09-12 08:29:40|14555.58|14475.58|14554.53|14474.53|14555.58|14475.58|14554.04|14474.04|8
1726129790000|2024-09-12 08:29:50|14554.7|14474.7|14554.74|14474.74|14554.82|14474.82|14554.7|14474.7|4
1726129800000|2024-09-12 08:30:00|14554.64|14474.64|14555.27|14475.27|14555.7|14475.7|14554.53|14474.53|8
1726129810000|2024-09-12 08:30:10|14555.26|14475.26|14555.47|14475.47|14555.53|14475.53|14555.25|14475.25|9
1726129820000|2024-09-12 08:30:20|14555.6|14475.6|14555.35|14475.35|14555.66|14475.66|14555.15|14475.15|8
1726129830000|2024-09-12 08:30:30|14555.87|14475.87|14555.57|14475.57|14556.59|14476.59|14555.41|14475.41|10
1726129840000|2024-09-12 08:30:40|14555.63|14475.63|14555.4|14475.4|14555.68|14475.68|14555.27|14475.27|10
1726129850000|2024-09-12 08:30:50|14555.43|14475.43|14555.33|14475.33|14555.44|14475.44|14555.14|14475.14|10
1726129860000|2024-09-12 08:31:00|14555.34|14475.34|14554.72|14474.72|14555.76|14475.76|14554.72|14474.72|10
1726129870000|2024-09-12 08:31:10|14554.63|14474.63|14554.48|14474.48|14554.63|14474.63|14554.46|14474.46|7
1726129880000|2024-09-12 08:31:20|14554.44|14474.44|14554.56|14474.56|14554.56|14474.56|14554.4|14474.4|7
1726129890000|2024-09-12 08:31:30|14554.57|14474.57|14554.59|14474.59|14554.75|14474.75|14554.54|14474.54|6
1726129900000|2024-09-12 08:31:40|14554.39|14474.39|14555.4|14475.4|14555.4|14475.4|14554.39|14474.39|9
1726129910000|2024-09-12 08:31:50|14555.56|14475.56|14554.7|14474.7|14555.56|14475.56|14554.66|14474.66|10
1726129920000|2024-09-12 08:32:00|14554.56|14474.56|14555.53|14475.53|14555.53|14475.53|14554.2|14474.2|10
1726129930000|2024-09-12 08:32:10|14554.89|14474.89|14555.55|14475.55|14556.46|14476.46|14554.42|14474.42|8
1726129940000|2024-09-12 08:32:20|14555.68|14475.68|14555.64|14475.64|14556.01|14476.01|14555.02|14475.02|10
1726129950000|2024-09-12 08:32:30|14555.43|14475.43|14555.21|14475.21|14555.5|14475.5|14554.86|14474.86|9
1726129960000|2024-09-12 08:32:40|14555.22|14475.22|14554.67|14474.67|14555.39|14475.39|14554.67|14474.67|10
1726129970000|2024-09-12 08:32:50|14554.45|14474.45|14553.85|14473.85|14554.45|14474.45|14553.65|14473.65|10
1726129980000|2024-09-12 08:33:00|14553.86|14473.86|14553.99|14473.99|14553.99|14473.99|14553.55|14473.55|7
1726129990000|2024-09-12 08:33:10|14553.98|14473.98|14554.43|14474.43|14554.43|14474.43|14553.96|14473.96|7
1726130000000|2024-09-12 08:33:20|14554.44|14474.44|14554.67|14474.67|14554.67|14474.67|14554.4|14474.4|6
1726130010000|2024-09-12 08:33:30|14554.71|14474.71|14554.64|14474.64|14554.92|14474.92|14554.64|14474.64|8
1726130020000|2024-09-12 08:33:40|14554.85|14474.85|14555.61|14475.61|14555.61|14475.61|14554.85|14474.85|8
1726130030000|2024-09-12 08:33:50|14555.62|14475.62|14556.07|14476.07|14556.19|14476.19|14555.6|14475.6|10
1726130040000|2024-09-12 08:34:00|14556.08|14476.08|14557.3|14477.3|14557.3|14477.3|14556.08|14476.08|10
1726130050000|2024-09-12 08:34:10|14558.04|14478.04|14561.03|14481.03|14561.03|14481.03|14558.04|14478.04|10
1726130060000|2024-09-12 08:34:20|14561.01|14481.01|14561.89|14481.89|14561.92|14481.92|14560.77|14480.77|10
1726130070000|2024-09-12 08:34:30|14562.6|14482.6|14562.14|14482.14|14562.72|14482.72|14562.14|14482.14|10
1726130080000|2024-09-12 08:34:40|14562.09|14482.09|14561.74|14481.74|14562.09|14482.09|14561.71|14481.71|9
1726130090000|2024-09-12 08:34:50|14561.73|14481.73|14561.59|14481.59|14561.81|14481.81|14561.45|14481.45|8
1726130100000|2024-09-12 08:35:00|14561.78|14481.78|14562.5|14482.5|14562.5|14482.5|14561.78|14481.78|10
1726130110000|2024-09-12 08:35:10|14562.58|14482.58|14562.41|14482.41|14563.09|14483.09|14562.41|14482.41|9
1726130120000|2024-09-12 08:35:20|14562.52|14482.52|14560.94|14480.94|14562.54|14482.54|14560.67|14480.67|10
1726130130000|2024-09-12 08:35:30|14560.2|14480.2|14558.76|14478.76|14560.39|14480.39|14558.76|14478.76|8
1726130140000|2024-09-12 08:35:40|14558.75|14478.75|14559.63|14479.63|14559.63|14479.63|14558.08|14478.08|10
1726130150000|2024-09-12 08:35:50|14559.66|14479.66|14560.43|14480.43|14560.45|14480.45|14559.66|14479.66|10
1726130160000|2024-09-12 08:36:00|14560.35|14480.35|14559.58|14479.58|14561.05|14481.05|14559.58|14479.58|10
1726130170000|2024-09-12 08:36:10|14559.16|14479.16|14560.34|14480.34|14560.34|14480.34|14558.71|14478.71|10
1726130180000|2024-09-12 08:36:20|14561.22|14481.22|14561.65|14481.65|14561.65|14481.65|14561.18|14481.18|6
1726130190000|2024-09-12 08:36:30|14561.67|14481.67|14562.51|14482.51|14562.95|14482.95|14561.67|14481.67|10
1726130200000|2024-09-12 08:36:40|14562.52|14482.52|14562.41|14482.41|14562.75|14482.75|14562.41|14482.41|7
1726130210000|2024-09-12 08:36:50|14562.74|14482.74|14563.31|14483.31|14563.31|14483.31|14562.54|14482.54|10
1726130220000|2024-09-12 08:37:00|14563.41|14483.41|14564.19|14484.19|14564.19|14484.19|14563.41|14483.41|10
1726130230000|2024-09-12 08:37:10|14564.51|14484.51|14565.31|14485.31|14565.5|14485.5|14564.11|14484.11|9
1726130240000|2024-09-12 08:37:20|14565.34|14485.34|14565.65|14485.65|14565.67|14485.67|14565.34|14485.34|8
1726130250000|2024-09-12 08:37:30|14565.67|14485.67|14565.83|14485.83|14565.89|14485.89|14565.67|14485.67|7
1726130260000|2024-09-12 08:37:40|14565.6|14485.6|14567.57|14487.57|14567.57|14487.57|14565.6|14485.6|9
1726130270000|2024-09-12 08:37:50|14567.67|14487.67|14566.37|14486.37|14567.67|14487.67|14566.37|14486.37|10
1726130280000|2024-09-12 08:38:00|14566.25|14486.25|14564.49|14484.49|14566.25|14486.25|14564.46|14484.46|10
1726130290000|2024-09-12 08:38:10|14564.42|14484.42|14563.34|14483.34|14564.48|14484.48|14563.23|14483.23|9
1726130300000|2024-09-12 08:38:20|14563.43|14483.43|14563.71|14483.71|14563.71|14483.71|14563.43|14483.43|8
1726130310000|2024-09-12 08:38:30|14563.64|14483.64|14563.37|14483.37|14563.64|14483.64|14563.26|14483.26|10
1726130320000|2024-09-12 08:38:40|14563.38|14483.38|14565.46|14485.46|14565.46|14485.46|14563.38|14483.38|10
1726130330000|2024-09-12 08:38:50|14565.51|14485.51|14563.74|14483.74|14565.53|14485.53|14563.67|14483.67|10
1726130340000|2024-09-12 08:39:00|14563.79|14483.79|14563.02|14483.02|14563.79|14483.79|14562.77|14482.77|10
1726130350000|2024-09-12 08:39:10|14563.5|14483.5|14564.94|14484.94|14565.02|14485.02|14563.4|14483.4|8
1726130360000|2024-09-12 08:39:20|14564.73|14484.73|14563.64|14483.64|14564.73|14484.73|14563.29|14483.29|10
1726130370000|2024-09-12 08:39:30|14563.73|14483.73|14564.07|14484.07|14564.15|14484.15|14563.73|14483.73|9
1726130380000|2024-09-12 08:39:40|14564.04|14484.04|14563.83|14483.83|14564.04|14484.04|14563.81|14483.81|9
1726130390000|2024-09-12 08:39:50|14563.81|14483.81|14563.75|14483.75|14564.14|14484.14|14563.75|14483.75|10
1726130400000|2024-09-12 08:40:00|14563.69|14483.69|14563.65|14483.65|14564.39|14484.39|14563.59|14483.59|10
1726130410000|2024-09-12 08:40:10|14563.1|14483.1|14561.07|14481.07|14563.1|14483.1|14561.07|14481.07|9
1726130420000|2024-09-12 08:40:20|14560.48|14480.48|14559.99|14479.99|14560.48|14480.48|14559.58|14479.58|9
1726130430000|2024-09-12 08:40:30|14560.17|14480.17|14560.64|14480.64|14560.64|14480.64|14560.14|14480.14|10
1726130440000|2024-09-12 08:40:40|14560.92|14480.92|14560.85|14480.85|14560.95|14480.95|14560.54|14480.54|10
1726130450000|2024-09-12 08:40:50|14560.56|14480.56|14559.25|14479.25|14560.56|14480.56|14558.89|14478.89|9
1726130460000|2024-09-12 08:41:00|14559.34|14479.34|14560.06|14480.06|14560.06|14480.06|14559.28|14479.28|10
1726130470000|2024-09-12 08:41:10|14560.25|14480.25|14560.64|14480.64|14560.64|14480.64|14560.25|14480.25|9
1726130480000|2024-09-12 08:41:20|14557.3|14477.3|14556.81|14476.81|14557.3|14477.3|14556.81|14476.81|9
1726130490000|2024-09-12 08:41:30|14556.82|14476.82|14556.37|14476.37|14556.84|14476.84|14556.37|14476.37|9
1726130500000|2024-09-12 08:41:40|14556.33|14476.33|14556.07|14476.07|14556.33|14476.33|14556.03|14476.03|7
1726130510000|2024-09-12 08:41:50|14556.03|14476.03|14555.34|14475.34|14556.12|14476.12|14555.34|14475.34|10
1726130520000|2024-09-12 08:42:00|14555.23|14475.23|14556.64|14476.64|14556.74|14476.74|14555.22|14475.22|10
1726130530000|2024-09-12 08:42:10|14556.8|14476.8|14558.67|14478.67|14558.67|14478.67|14556.8|14476.8|9
1726130540000|2024-09-12 08:42:20|14558.76|14478.76|14558.03|14478.03|14559.11|14479.11|14557.94|14477.94|10
1726130550000|2024-09-12 08:42:30|14557.92|14477.92|14557.67|14477.67|14558.25|14478.25|14557.67|14477.67|10
1726130560000|2024-09-12 08:42:40|14557.99|14477.99|14559.19|14479.19|14559.21|14479.21|14557.85|14477.85|9
1726130570000|2024-09-12 08:42:50|14559.64|14479.64|14560.69|14480.69|14560.91|14480.91|14559.64|14479.64|9
1726130580000|2024-09-12 08:43:00|14560.87|14480.87|14560.51|14480.51|14561|14481|14560.51|14480.51|10
1726130590000|2024-09-12 08:43:10|14560.44|14480.44|14560.3|14480.3|14560.44|14480.44|14560.19|14480.19|8
1726130600000|2024-09-12 08:43:20|14560.23|14480.23|14558.73|14478.73|14560.23|14480.23|14558.73|14478.73|10
1726130610000|2024-09-12 08:43:30|14558.89|14478.89|14558.87|14478.87|14558.98|14478.98|14558.72|14478.72|9
1726130620000|2024-09-12 08:43:40|14559.25|14479.25|14556.77|14476.77|14559.25|14479.25|14556.76|14476.76|9
1726130630000|2024-09-12 08:43:50|14557.14|14477.14|14557.77|14477.77|14557.77|14477.77|14557.14|14477.14|10
1726130640000|2024-09-12 08:44:00|14557.83|14477.83|14560.17|14480.17|14561.71|14481.71|14557.83|14477.83|9
1726130650000|2024-09-12 08:44:10|14560.19|14480.19|14563.43|14483.43|14564.74|14484.74|14560.19|14480.19|10
1726130660000|2024-09-12 08:44:20|14563.45|14483.45|14563.3|14483.3|14563.48|14483.48|14563.2|14483.2|9
1726130670000|2024-09-12 08:44:30|14564.27|14484.27|14564.01|14484.01|14565.58|14485.58|14564.01|14484.01|10
1726130680000|2024-09-12 08:44:40|14563.76|14483.76|14562.91|14482.91|14563.76|14483.76|14562.91|14482.91|9
1726130690000|2024-09-12 08:44:50|14562.84|14482.84|14562.27|14482.27|14562.84|14482.84|14562.1|14482.1|7
1726130700000|2024-09-12 08:45:00|14562.5|14482.5|14562.08|14482.08|14562.5|14482.5|14562.06|14482.06|10
1726130710000|2024-09-12 08:45:10|14562.07|14482.07|14563.52|14483.52|14563.52|14483.52|14562.07|14482.07|10
1726130720000|2024-09-12 08:45:20|14563.2|14483.2|14563.08|14483.08|14563.71|14483.71|14563.08|14483.08|10
1726130730000|2024-09-12 08:45:30|14563.06|14483.06|14561.21|14481.21|14563.08|14483.08|14561.07|14481.07|10
1726130740000|2024-09-12 08:45:40|14561.2|14481.2|14561.22|14481.22|14561.27|14481.27|14560.62|14480.62|10
1726130750000|2024-09-12 08:45:50|14563.34|14483.34|14560.99|14480.99|14563.34|14483.34|14560.99|14480.99|9
1726130760000|2024-09-12 08:46:00|14558.02|14478.02|14556.86|14476.86|14558.02|14478.02|14556.76|14476.76|10
1726130770000|2024-09-12 08:46:10|14556.79|14476.79|14555.71|14475.71|14556.79|14476.79|14555.62|14475.62|10
1726130780000|2024-09-12 08:46:20|14555.73|14475.73|14555.06|14475.06|14555.73|14475.73|14554.95|14474.95|10
1726130790000|2024-09-12 08:46:30|14558.57|14478.57|14555.62|14475.62|14558.57|14478.57|14555.62|14475.62|8
1726130800000|2024-09-12 08:46:40|14555.61|14475.61|14554.83|14474.83|14555.61|14475.61|14554.83|14474.83|6
1726130810000|2024-09-12 08:46:50|14554.77|14474.77|14553.42|14473.42|14554.77|14474.77|14553.03|14473.03|10
1726130820000|2024-09-12 08:47:00|14552.83|14472.83|14553.7|14473.7|14553.77|14473.77|14552.83|14472.83|8
1726130830000|2024-09-12 08:47:10|14553.78|14473.78|14554.64|14474.64|14554.64|14474.64|14553.58|14473.58|10
1726130840000|2024-09-12 08:47:20|14554.32|14474.32|14557.55|14477.55|14558.05|14478.05|14554.26|14474.26|10
1726130850000|2024-09-12 08:47:30|14558.18|14478.18|14557.49|14477.49|14558.18|14478.18|14557.28|14477.28|9
1726130860000|2024-09-12 08:47:40|14557.31|14477.31|14557.38|14477.38|14557.62|14477.62|14557.31|14477.31|9
1726130870000|2024-09-12 08:47:50|14557.32|14477.32|14556.88|14476.88|14557.32|14477.32|14556.88|14476.88|8
1726130880000|2024-09-12 08:48:00|14556.73|14476.73|14556.55|14476.55|14556.94|14476.94|14556.55|14476.55|10
1726130890000|2024-09-12 08:48:10|14556.53|14476.53|14556.84|14476.84|14556.97|14476.97|14556.53|14476.53|9
1726130900000|2024-09-12 08:48:20|14556.97|14476.97|14552.18|14472.18|14556.98|14476.98|14551.54|14471.54|9
1726130910000|2024-09-12 08:48:30|14552.2|14472.2|14552.33|14472.33|14552.33|14472.33|14551.95|14471.95|10
1726130920000|2024-09-12 08:48:40|14552.29|14472.29|14554.67|14474.67|14554.74|14474.74|14552.13|14472.13|8
1726130930000|2024-09-12 08:48:50|14554.65|14474.65|14554.48|14474.48|14554.65|14474.65|14554.27|14474.27|10
1726130940000|2024-09-12 08:49:00|14554.49|14474.49|14551.72|14471.72|14554.49|14474.49|14551.72|14471.72|8
1726130950000|2024-09-12 08:49:10|14551.59|14471.59|14553|14473|14553|14473|14551.55|14471.55|10
1726130960000|2024-09-12 08:49:20|14553.51|14473.51|14556.36|14476.36|14556.36|14476.36|14553.51|14473.51|10
1726130970000|2024-09-12 08:49:30|14556.54|14476.54|14556.88|14476.88|14556.88|14476.88|14556.39|14476.39|10
1726130980000|2024-09-12 08:49:40|14556.86|14476.86|14557.65|14477.65|14557.65|14477.65|14556.86|14476.86|10
1726130990000|2024-09-12 08:49:50|14557.89|14477.89|14557.73|14477.73|14557.9|14477.9|14557.7|14477.7|7
1726131000000|2024-09-12 08:50:00|14558.13|14478.13|14558.28|14478.28|14558.4|14478.4|14557.96|14477.96|9
1726131010000|2024-09-12 08:50:10|14558.27|14478.27|14558.68|14478.68|14558.88|14478.88|14558.2|14478.2|9
1726131020000|2024-09-12 08:50:20|14558.58|14478.58|14560.95|14480.95|14560.95|14480.95|14558.27|14478.27|9
1726131030000|2024-09-12 08:50:30|14561.2|14481.2|14561.55|14481.55|14561.9|14481.9|14561.2|14481.2|9
1726131040000|2024-09-12 08:50:40|14561.4|14481.4|14560.89|14480.89|14561.4|14481.4|14560.89|14480.89|10
1726131050000|2024-09-12 08:50:50|14560.91|14480.91|14559.57|14479.57|14560.91|14480.91|14559.34|14479.34|10
1726131060000|2024-09-12 08:51:00|14559.55|14479.55|14558.8|14478.8|14559.55|14479.55|14558.77|14478.77|10
1726131070000|2024-09-12 08:51:10|14558.79|14478.79|14560.09|14480.09|14560.22|14480.22|14558.79|14478.79|9
1726131080000|2024-09-12 08:51:20|14560.11|14480.11|14559.8|14479.8|14560.14|14480.14|14559.8|14479.8|7
1726131090000|2024-09-12 08:51:30|14559.64|14479.64|14558.54|14478.54|14559.64|14479.64|14558.09|14478.09|10
1726131100000|2024-09-12 08:51:40|14558.58|14478.58|14556.8|14476.8|14558.58|14478.58|14556.8|14476.8|10
1726131110000|2024-09-12 08:51:50|14555.94|14475.94|14554.39|14474.39|14555.94|14475.94|14554.17|14474.17|9
1726131120000|2024-09-12 08:52:00|14554.03|14474.03|14550.86|14470.86|14554.03|14474.03|14550.77|14470.77|10
1726131130000|2024-09-12 08:52:10|14550.76|14470.76|14546.12|14466.12|14550.76|14470.76|14546.12|14466.12|10
1726131140000|2024-09-12 08:52:20|14546.11|14466.11|14545.67|14465.67|14546.27|14466.27|14545.56|14465.56|9
1726131150000|2024-09-12 08:52:30|14545.62|14465.62|14545.39|14465.39|14545.66|14465.66|14545.33|14465.33|9
1726131160000|2024-09-12 08:52:40|14545.63|14465.63|14546.66|14466.66|14546.66|14466.66|14545.63|14465.63|9
1726131170000|2024-09-12 08:52:50|14546.71|14466.71|14547.8|14467.8|14547.8|14467.8|14546.56|14466.56|10
1726131180000|2024-09-12 08:53:00|14547.88|14467.88|14548.88|14468.88|14548.88|14468.88|14547.87|14467.87|9
1726131190000|2024-09-12 08:53:10|14548.79|14468.79|14548.97|14468.97|14549|14469|14548.75|14468.75|9
1726131200000|2024-09-12 08:53:20|14548.9|14468.9|14548.84|14468.84|14548.9|14468.9|14548.72|14468.72|7
1726131210000|2024-09-12 08:53:30|14549.16|14469.16|14550.38|14470.38|14550.38|14470.38|14548.93|14468.93|8
1726131220000|2024-09-12 08:53:40|14550.37|14470.37|14549.92|14469.92|14550.37|14470.37|14549.92|14469.92|10
1726131230000|2024-09-12 08:53:50|14550.05|14470.05|14549.68|14469.68|14550.32|14470.32|14549.52|14469.52|10
1726131240000|2024-09-12 08:54:00|14549.66|14469.66|14549.15|14469.15|14549.86|14469.86|14549.15|14469.15|10
1726131250000|2024-09-12 08:54:10|14549.19|14469.19|14550.85|14470.85|14550.85|14470.85|14549.19|14469.19|10
1726131260000|2024-09-12 08:54:20|14550.98|14470.98|14547.8|14467.8|14551.42|14471.42|14547.8|14467.8|8
1726131270000|2024-09-12 08:54:30|14548.33|14468.33|14547.75|14467.75|14548.41|14468.41|14547.75|14467.75|10
1726131280000|2024-09-12 08:54:40|14547.69|14467.69|14547.61|14467.61|14547.71|14467.71|14547.45|14467.45|9
1726131290000|2024-09-12 08:54:50|14547.6|14467.6|14547.86|14467.86|14548.21|14468.21|14547.6|14467.6|9
1726131300000|2024-09-12 08:55:00|14547.81|14467.81|14545.6|14465.6|14547.81|14467.81|14545.6|14465.6|10
1726131310000|2024-09-12 08:55:10|14545.19|14465.19|14543.38|14463.38|14545.19|14465.19|14543.38|14463.38|10
1726131320000|2024-09-12 08:55:20|14543.14|14463.14|14542.36|14462.36|14543.14|14463.14|14542.12|14462.12|10
1726131330000|2024-09-12 08:55:30|14542.43|14462.43|14540.51|14460.51|14542.48|14462.48|14540.51|14460.51|10
1726131340000|2024-09-12 08:55:40|14541.71|14461.71|14542.39|14462.39|14542.68|14462.68|14541.71|14461.71|10
1726131350000|2024-09-12 08:55:50|14542.37|14462.37|14541.97|14461.97|14543.1|14463.1|14541.95|14461.95|9
1726131360000|2024-09-12 08:56:00|14541.66|14461.66|14541.14|14461.14|14541.66|14461.66|14540.9|14460.9|10
1726131370000|2024-09-12 08:56:10|14541.16|14461.16|14541.13|14461.13|14541.17|14461.17|14541.11|14461.11|9
1726131380000|2024-09-12 08:56:20|14541.3|14461.3|14541.24|14461.24|14541.45|14461.45|14540.99|14460.99|10
1726131390000|2024-09-12 08:56:30|14541.15|14461.15|14542.97|14462.97|14542.97|14462.97|14541.15|14461.15|10
1726131400000|2024-09-12 08:56:40|14542.98|14462.98|14541.68|14461.68|14543.1|14463.1|14541.66|14461.66|8
1726131410000|2024-09-12 08:56:50|14541.76|14461.76|14541.72|14461.72|14541.76|14461.76|14541.38|14461.38|10
1726131420000|2024-09-12 08:57:00|14541.68|14461.68|14541.65|14461.65|14542.17|14462.17|14541.65|14461.65|10
1726131430000|2024-09-12 08:57:10|14541.59|14461.59|14540.81|14460.81|14541.59|14461.59|14540.6|14460.6|10
1726131440000|2024-09-12 08:57:20|14541.04|14461.04|14537.54|14457.54|14541.38|14461.38|14537.54|14457.54|9
1726131450000|2024-09-12 08:57:30|14537.53|14457.53|14538.16|14458.16|14538.16|14458.16|14537.17|14457.17|9
1726131460000|2024-09-12 08:57:40|14538.04|14458.04|14536.97|14456.97|14538.04|14458.04|14535.87|14455.87|9
1726131470000|2024-09-12 08:57:50|14537.24|14457.24|14537.15|14457.15|14537.24|14457.24|14535.86|14455.86|10
1726131480000|2024-09-12 08:58:00|14537.18|14457.18|14535.86|14455.86|14537.18|14457.18|14535.46|14455.46|9
1726131490000|2024-09-12 08:58:10|14535.23|14455.23|14537.44|14457.44|14538.14|14458.14|14534.87|14454.87|10
1726131500000|2024-09-12 08:58:20|14537.26|14457.26|14537.15|14457.15|14537.26|14457.26|14536.65|14456.65|9
1726131510000|2024-09-12 08:58:30|14537.27|14457.27|14534.21|14454.21|14537.27|14457.27|14534.01|14454.01|7
1726131520000|2024-09-12 08:58:40|14534.38|14454.38|14533.76|14453.76|14534.38|14454.38|14533.48|14453.48|10
1726131530000|2024-09-12 08:58:50|14533.6|14453.6|14534.43|14454.43|14534.43|14454.43|14533.5|14453.5|10
1726131540000|2024-09-12 08:59:00|14534.49|14454.49|14533.69|14453.69|14534.75|14454.75|14533.69|14453.69|7
1726131550000|2024-09-12 08:59:10|14533.58|14453.58|14534.21|14454.21|14534.21|14454.21|14532.92|14452.92|9
1726131560000|2024-09-12 08:59:20|14534.36|14454.36|14536.9|14456.9|14536.9|14456.9|14534.36|14454.36|10
1726131570000|2024-09-12 08:59:30|14536.86|14456.86|14537.47|14457.47|14537.47|14457.47|14536.81|14456.81|9
1726131580000|2024-09-12 08:59:40|14536.94|14456.94|14536.94|14456.94|14536.94|14456.94|14536.93|14456.93|3
1726131590000|2024-09-12 08:59:50|14536.92|14456.92|14537.15|14457.15|14537.15|14457.15|14536.91|14456.91|6
1726131600000|2024-09-12 09:00:00|14537.12|14457.12|14536.38|14456.38|14537.12|14457.12|14536.38|14456.38|10
1726131610000|2024-09-12 09:00:10|14536.28|14456.28|14536.58|14456.58|14536.66|14456.66|14536.17|14456.17|9
1726131620000|2024-09-12 09:00:20|14536.46|14456.46|14537.15|14457.15|14537.24|14457.24|14536.46|14456.46|10
1726131630000|2024-09-12 09:00:30|14537.21|14457.21|14537.57|14457.57|14537.57|14457.57|14536.76|14456.76|10
1726131640000|2024-09-12 09:00:40|14537.98|14457.98|14542.03|14462.03|14542.03|14462.03|14537.98|14457.98|9
1726131650000|2024-09-12 09:00:50|14542.05|14462.05|14542.42|14462.42|14542.82|14462.82|14542.05|14462.05|8
1726131660000|2024-09-12 09:01:00|14542.39|14462.39|14542.03|14462.03|14542.39|14462.39|14541.93|14461.93|9
1726131670000|2024-09-12 09:01:10|14541.58|14461.58|14539.93|14459.93|14541.59|14461.59|14539.93|14459.93|10
1726131680000|2024-09-12 09:01:20|14539.51|14459.51|14539.06|14459.06|14539.98|14459.98|14539.06|14459.06|6
1726131690000|2024-09-12 09:01:30|14539.53|14459.53|14538.16|14458.16|14539.53|14459.53|14537.88|14457.88|10
1726131700000|2024-09-12 09:01:40|14538.01|14458.01|14537.5|14457.5|14538.01|14458.01|14537.5|14457.5|7
1726131710000|2024-09-12 09:01:50|14537.24|14457.24|14535.55|14455.55|14537.24|14457.24|14535.55|14455.55|9
1726131720000|2024-09-12 09:02:00|14535.53|14455.53|14534.52|14454.52|14535.53|14455.53|14534.52|14454.52|10
1726131730000|2024-09-12 09:02:10|14534.51|14454.51|14531.67|14451.67|14534.51|14454.51|14531.67|14451.67|8
1726131740000|2024-09-12 09:02:20|14531.53|14451.53|14527.57|14447.57|14531.53|14451.53|14527.57|14447.57|10
1726131750000|2024-09-12 09:02:30|14527.48|14447.48|14526.03|14446.03|14527.48|14447.48|14526.03|14446.03|10
1726131760000|2024-09-12 09:02:40|14526.05|14446.05|14525.53|14445.53|14526.05|14446.05|14525.17|14445.17|9
1726131770000|2024-09-12 09:02:50|14525.63|14445.63|14526.17|14446.17|14526.17|14446.17|14525.62|14445.62|9
1726131780000|2024-09-12 09:03:00|14526.34|14446.34|14526.89|14446.89|14526.95|14446.95|14526.34|14446.34|10
1726131790000|2024-09-12 09:03:10|14526.85|14446.85|14526.63|14446.63|14526.94|14446.94|14526.63|14446.63|8
1726131800000|2024-09-12 09:03:20|14526.62|14446.62|14526.65|14446.65|14526.65|14446.65|14526.21|14446.21|10
1726131810000|2024-09-12 09:03:30|14526.78|14446.78|14526.87|14446.87|14526.9|14446.9|14526.74|14446.74|7
1726131820000|2024-09-12 09:03:40|14526.86|14446.86|14526.28|14446.28|14526.86|14446.86|14526.28|14446.28|9
1726131830000|2024-09-12 09:03:50|14526.35|14446.35|14526.34|14446.34|14526.74|14446.74|14526.34|14446.34|8
1726131840000|2024-09-12 09:04:00|14526.32|14446.32|14525.52|14445.52|14526.48|14446.48|14525.52|14445.52|9
1726131850000|2024-09-12 09:04:10|14525.49|14445.49|14525.96|14445.96|14525.96|14445.96|14525.28|14445.28|9
1726131860000|2024-09-12 09:04:20|14526.05|14446.05|14526.33|14446.33|14526.51|14446.51|14526.05|14446.05|10
1726131870000|2024-09-12 09:04:30|14526.19|14446.19|14526.21|14446.21|14526.32|14446.32|14526.19|14446.19|8
1726131880000|2024-09-12 09:04:40|14526.23|14446.23|14525.72|14445.72|14526.23|14446.23|14525.69|14445.69|6
1726131890000|2024-09-12 09:04:50|14525.71|14445.71|14525.62|14445.62|14525.71|14445.71|14525.6|14445.6|3
1726131900000|2024-09-12 09:05:00|14525.58|14445.58|14525.72|14445.72|14526.14|14446.14|14525.54|14445.54|8
1726131910000|2024-09-12 09:05:10|14524.85|14444.85|14523.58|14443.58|14524.85|14444.85|14523.35|14443.35|9
1726131920000|2024-09-12 09:05:20|14523.67|14443.67|14526.01|14446.01|14526.01|14446.01|14523.67|14443.67|9
1726131930000|2024-09-12 09:05:30|14526.05|14446.05|14526.25|14446.25|14526.32|14446.32|14525.99|14445.99|10
1726131940000|2024-09-12 09:05:40|14526.24|14446.24|14522.91|14442.91|14526.32|14446.32|14522.91|14442.91|9
1726131950000|2024-09-12 09:05:50|14522.77|14442.77|14522.02|14442.02|14522.77|14442.77|14522.01|14442.01|9
1726131960000|2024-09-12 09:06:00|14522.06|14442.06|14522.44|14442.44|14522.44|14442.44|14522.06|14442.06|8
1726131970000|2024-09-12 09:06:10|14522.49|14442.49|14521.99|14441.99|14522.7|14442.7|14521.99|14441.99|8
1726131980000|2024-09-12 09:06:20|14522.32|14442.32|14521.3|14441.3|14522.37|14442.37|14521.1|14441.1|10
1726131990000|2024-09-12 09:06:30|14521.33|14441.33|14520.99|14440.99|14521.33|14441.33|14520.99|14440.99|7
1726132000000|2024-09-12 09:06:40|14520.87|14440.87|14520.69|14440.69|14520.87|14440.87|14520.64|14440.64|7
1726132010000|2024-09-12 09:06:50|14520.52|14440.52|14521.06|14441.06|14521.07|14441.07|14520.47|14440.47|9
1726132020000|2024-09-12 09:07:00|14521.07|14441.07|14524.56|14444.56|14524.56|14444.56|14521.07|14441.07|10
1726132030000|2024-09-12 09:07:10|14524.81|14444.81|14526.68|14446.68|14526.75|14446.75|14524.81|14444.81|9
1726132040000|2024-09-12 09:07:20|14526.71|14446.71|14528.43|14448.43|14528.43|14448.43|14526.71|14446.71|9
1726132050000|2024-09-12 09:07:30|14528.7|14448.7|14530.03|14450.03|14530.03|14450.03|14528.7|14448.7|9
1726132060000|2024-09-12 09:07:40|14530.11|14450.11|14531.89|14451.89|14531.89|14451.89|14530.02|14450.02|7
1726132070000|2024-09-12 09:07:50|14531.9|14451.9|14530.08|14450.08|14531.9|14451.9|14530.05|14450.05|10
1726132080000|2024-09-12 09:08:00|14530.05|14450.05|14530.81|14450.81|14530.81|14450.81|14530.02|14450.02|8
1726132090000|2024-09-12 09:08:10|14531.02|14451.02|14532.01|14452.01|14532.01|14452.01|14531.02|14451.02|10
1726132100000|2024-09-12 09:08:20|14532.12|14452.12|14533.61|14453.61|14533.61|14453.61|14532.12|14452.12|9
1726132110000|2024-09-12 09:08:30|14533.6|14453.6|14534.97|14454.97|14534.97|14454.97|14533.6|14453.6|9
1726132120000|2024-09-12 09:08:40|14534.98|14454.98|14537.5|14457.5|14537.5|14457.5|14534.98|14454.98|7
1726132130000|2024-09-12 09:08:50|14537.58|14457.58|14538.31|14458.31|14538.31|14458.31|14537.58|14457.58|8
1726132140000|2024-09-12 09:09:00|14538.32|14458.32|14539.57|14459.57|14539.57|14459.57|14538.09|14458.09|6
1726132150000|2024-09-12 09:09:10|14539.55|14459.55|14539.7|14459.7|14539.81|14459.81|14539.55|14459.55|10
1726132160000|2024-09-12 09:09:20|14539.71|14459.71|14541.13|14461.13|14541.13|14461.13|14539.71|14459.71|10
1726132170000|2024-09-12 09:09:30|14541.14|14461.14|14541.46|14461.46|14541.46|14461.46|14541.07|14461.07|10
1726132180000|2024-09-12 09:09:40|14541.55|14461.55|14542.69|14462.69|14542.8|14462.8|14541.55|14461.55|8
1726132190000|2024-09-12 09:09:50|14542.83|14462.83|14542.94|14462.94|14543.73|14463.73|14542.83|14462.83|9
1726132200000|2024-09-12 09:10:00|14542.87|14462.87|14543|14463|14543.2|14463.2|14542.86|14462.86|10
1726132210000|2024-09-12 09:10:10|14543.02|14463.02|14546.02|14466.02|14546.02|14466.02|14543.02|14463.02|10
1726132220000|2024-09-12 09:10:20|14546.48|14466.48|14549.9|14469.9|14549.94|14469.94|14546.48|14466.48|10
1726132230000|2024-09-12 09:10:30|14551.58|14471.58|14551.02|14471.02|14552.05|14472.05|14551.02|14471.02|10
1726132240000|2024-09-12 09:10:40|14551.79|14471.79|14550.88|14470.88|14552.2|14472.2|14550.61|14470.61|10
1726132250000|2024-09-12 09:10:50|14550.85|14470.85|14549.97|14469.97|14550.85|14470.85|14549.88|14469.88|9
1726132260000|2024-09-12 09:11:00|14550.83|14470.83|14552.33|14472.33|14552.49|14472.49|14550.83|14470.83|10
1726132270000|2024-09-12 09:11:10|14552.28|14472.28|14553.76|14473.76|14553.76|14473.76|14552.23|14472.23|10
1726132280000|2024-09-12 09:11:20|14553.54|14473.54|14553.21|14473.21|14553.57|14473.57|14553.21|14473.21|9
1726132290000|2024-09-12 09:11:30|14553.36|14473.36|14553.11|14473.11|14553.36|14473.36|14553.06|14473.06|10
1726132300000|2024-09-12 09:11:40|14553.13|14473.13|14552.82|14472.82|14553.13|14473.13|14552.67|14472.67|8
1726132310000|2024-09-12 09:11:50|14552.84|14472.84|14553.19|14473.19|14553.28|14473.28|14552.84|14472.84|8
1726132320000|2024-09-12 09:12:00|14553.05|14473.05|14553.14|14473.14|14553.19|14473.19|14553.03|14473.03|6
1726132330000|2024-09-12 09:12:10|14553.02|14473.02|14553.26|14473.26|14553.31|14473.31|14553.02|14473.02|6
1726132340000|2024-09-12 09:12:20|14553.06|14473.06|14554.47|14474.47|14554.47|14474.47|14553.06|14473.06|10
1726132350000|2024-09-12 09:12:30|14554.13|14474.13|14553.34|14473.34|14554.13|14474.13|14552.88|14472.88|10
1726132360000|2024-09-12 09:12:40|14553.46|14473.46|14554.37|14474.37|14554.37|14474.37|14553.46|14473.46|9
1726132370000|2024-09-12 09:12:50|14554.45|14474.45|14554.34|14474.34|14554.48|14474.48|14554.04|14474.04|10
1726132380000|2024-09-12 09:13:00|14554.35|14474.35|14554.11|14474.11|14554.66|14474.66|14554.11|14474.11|9
1726132390000|2024-09-12 09:13:10|14553.99|14473.99|14554.12|14474.12|14554.12|14474.12|14553.87|14473.87|9
1726132400000|2024-09-12 09:13:20|14554.08|14474.08|14553.97|14473.97|14554.08|14474.08|14553.36|14473.36|9
1726132410000|2024-09-12 09:13:30|14553.93|14473.93|14556.4|14476.4|14556.4|14476.4|14553.93|14473.93|10
1726132420000|2024-09-12 09:13:40|14556.45|14476.45|14556.18|14476.18|14556.5|14476.5|14556.18|14476.18|7
1726132430000|2024-09-12 09:13:50|14555.31|14475.31|14554.59|14474.59|14555.31|14475.31|14554.57|14474.57|9
1726132440000|2024-09-12 09:14:00|14554.79|14474.79|14555.72|14475.72|14555.72|14475.72|14554.79|14474.79|10
1726132450000|2024-09-12 09:14:10|14555.52|14475.52|14554.98|14474.98|14555.58|14475.58|14554.98|14474.98|6
1726132460000|2024-09-12 09:14:20|14554.63|14474.63|14553.85|14473.85|14554.63|14474.63|14553.85|14473.85|10
1726132470000|2024-09-12 09:14:30|14553.84|14473.84|14555.78|14475.78|14555.78|14475.78|14553.84|14473.84|5
1726132480000|2024-09-12 09:14:40|14555.83|14475.83|14555.15|14475.15|14555.91|14475.91|14555.1|14475.1|10
1726132490000|2024-09-12 09:14:50|14555.16|14475.16|14555.36|14475.36|14555.36|14475.36|14555.13|14475.13|7
1726132500000|2024-09-12 09:15:00|14555.57|14475.57|14554.19|14474.19|14555.57|14475.57|14554.15|14474.15|8
1726132510000|2024-09-12 09:15:10|14554.2|14474.2|14552.37|14472.37|14554.28|14474.28|14552.37|14472.37|9
1726132520000|2024-09-12 09:15:20|14551.07|14471.07|14551.51|14471.51|14551.51|14471.51|14550.25|14470.25|10
1726132530000|2024-09-12 09:15:30|14551.54|14471.54|14551.21|14471.21|14551.55|14471.55|14551.21|14471.21|5
1726132540000|2024-09-12 09:15:40|14550.73|14470.73|14549.98|14469.98|14550.73|14470.73|14549.93|14469.93|9
1726132550000|2024-09-12 09:15:50|14549.97|14469.97|14549.65|14469.65|14550.12|14470.12|14549.65|14469.65|8
1726132560000|2024-09-12 09:16:00|14549.57|14469.57|14547.89|14467.89|14549.57|14469.57|14547.89|14467.89|9
1726132570000|2024-09-12 09:16:10|14546.93|14466.93|14546.11|14466.11|14546.93|14466.93|14546.11|14466.11|9
1726132580000|2024-09-12 09:16:20|14545.73|14465.73|14546.21|14466.21|14546.21|14466.21|14545.63|14465.63|9
1726132590000|2024-09-12 09:16:30|14546.26|14466.26|14548.59|14468.59|14548.59|14468.59|14546.26|14466.26|10
1726132600000|2024-09-12 09:16:40|14549.14|14469.14|14551.84|14471.84|14551.84|14471.84|14549.14|14469.14|10
1726132610000|2024-09-12 09:16:50|14551.85|14471.85|14553.25|14473.25|14553.36|14473.36|14551.59|14471.59|10
1726132620000|2024-09-12 09:17:00|14553.39|14473.39|14553.65|14473.65|14554.06|14474.06|14553.28|14473.28|10
1726132630000|2024-09-12 09:17:10|14553.46|14473.46|14554.19|14474.19|14554.19|14474.19|14553.31|14473.31|10
1726132640000|2024-09-12 09:17:20|14554.25|14474.25|14554.61|14474.61|14554.62|14474.62|14554.09|14474.09|9
1726132650000|2024-09-12 09:17:30|14554.52|14474.52|14553.44|14473.44|14554.59|14474.59|14553.44|14473.44|10
1726132660000|2024-09-12 09:17:40|14553.31|14473.31|14552.94|14472.94|14553.31|14473.31|14552.94|14472.94|10
1726132670000|2024-09-12 09:17:50|14552.92|14472.92|14552.79|14472.79|14552.92|14472.92|14552.78|14472.78|5
1726132680000|2024-09-12 09:18:00|14552.87|14472.87|14551.25|14471.25|14552.9|14472.9|14551.25|14471.25|9
1726132690000|2024-09-12 09:18:10|14551.56|14471.56|14551.08|14471.08|14551.56|14471.56|14550.9|14470.9|10
1726132700000|2024-09-12 09:18:20|14551.07|14471.07|14550.05|14470.05|14551.07|14471.07|14550.05|14470.05|10
1726132710000|2024-09-12 09:18:30|14550.04|14470.04|14548.58|14468.58|14550.22|14470.22|14548.58|14468.58|10
1726132720000|2024-09-12 09:18:40|14548.56|14468.56|14548.57|14468.57|14549.12|14469.12|14548.48|14468.48|8
1726132730000|2024-09-12 09:18:50|14548.54|14468.54|14548.56|14468.56|14548.56|14468.56|14548.54|14468.54|5
1726132740000|2024-09-12 09:19:00|14548.5|14468.5|14548.42|14468.42|14548.5|14468.5|14548.07|14468.07|8
1726132750000|2024-09-12 09:19:10|14548.41|14468.41|14547.75|14467.75|14548.41|14468.41|14547.56|14467.56|9
1726132760000|2024-09-12 09:19:20|14547.78|14467.78|14548.05|14468.05|14548.05|14468.05|14547.69|14467.69|10
1726132770000|2024-09-12 09:19:30|14548.08|14468.08|14547.86|14467.86|14548.1|14468.1|14547.86|14467.86|7
1726132780000|2024-09-12 09:19:40|14547.64|14467.64|14547.26|14467.26|14547.64|14467.64|14547.26|14467.26|6
1726132790000|2024-09-12 09:19:50|14547|14467|14546.26|14466.26|14547.02|14467.02|14546.26|14466.26|7
1726132800000|2024-09-12 09:20:00|14546.1|14466.1|14544.21|14464.21|14546.36|14466.36|14544.15|14464.15|10
1726132810000|2024-09-12 09:20:10|14544.18|14464.18|14544.61|14464.61|14544.61|14464.61|14543.68|14463.68|10
1726132820000|2024-09-12 09:20:20|14544.72|14464.72|14544.82|14464.82|14545.28|14465.28|14544.64|14464.64|10
1726132830000|2024-09-12 09:20:30|14544.51|14464.51|14543.95|14463.95|14544.51|14464.51|14543.95|14463.95|9
1726132840000|2024-09-12 09:20:40|14543.94|14463.94|14544.81|14464.81|14545.23|14465.23|14543.92|14463.92|10
1726132850000|2024-09-12 09:20:50|14544.82|14464.82|14545.09|14465.09|14545.09|14465.09|14544.72|14464.72|8
1726132860000|2024-09-12 09:21:00|14544.32|14464.32|14545.45|14465.45|14545.45|14465.45|14543.78|14463.78|9
1726132870000|2024-09-12 09:21:10|14546.04|14466.04|14547.38|14467.38|14547.38|14467.38|14545.58|14465.58|10
1726132880000|2024-09-12 09:21:20|14547.31|14467.31|14545.23|14465.23|14547.31|14467.31|14545.23|14465.23|10
1726132890000|2024-09-12 09:21:30|14544.89|14464.89|14544.29|14464.29|14544.89|14464.89|14544.07|14464.07|10
1726132900000|2024-09-12 09:21:40|14544.37|14464.37|14544.97|14464.97|14545.08|14465.08|14544.34|14464.34|8
1726132910000|2024-09-12 09:21:50|14544.95|14464.95|14544.52|14464.52|14544.95|14464.95|14544.52|14464.52|7
1726132920000|2024-09-12 09:22:00|14544.49|14464.49|14545.12|14465.12|14545.12|14465.12|14544.49|14464.49|10
1726132930000|2024-09-12 09:22:10|14545.11|14465.11|14545.95|14465.95|14545.95|14465.95|14545.11|14465.11|10
1726132940000|2024-09-12 09:22:20|14545.98|14465.98|14545.85|14465.85|14546.02|14466.02|14545.85|14465.85|7
1726132950000|2024-09-12 09:22:30|14545.8|14465.8|14547.33|14467.33|14547.33|14467.33|14545.8|14465.8|10
1726132960000|2024-09-12 09:22:40|14547.57|14467.57|14548.11|14468.11|14548.2|14468.2|14547.57|14467.57|9
1726132970000|2024-09-12 09:22:50|14547.98|14467.98|14549.11|14469.11|14549.11|14469.11|14547.98|14467.98|10
1726132980000|2024-09-12 09:23:00|14549.1|14469.1|14549.1|14469.1|14549.12|14469.12|14549.07|14469.07|6
1726132990000|2024-09-12 09:23:10|14549.29|14469.29|14548.75|14468.75|14549.55|14469.55|14548.75|14468.75|8
1726133000000|2024-09-12 09:23:20|14548.67|14468.67|14548.9|14468.9|14548.99|14468.99|14548.67|14468.67|7
1726133010000|2024-09-12 09:23:30|14548.88|14468.88|14548.33|14468.33|14548.97|14468.97|14548.33|14468.33|8
1726133020000|2024-09-12 09:23:40|14548.26|14468.26|14548.27|14468.27|14548.31|14468.31|14548.02|14468.02|10
1726133030000|2024-09-12 09:23:50|14548.26|14468.26|14548.48|14468.48|14548.82|14468.82|14548.26|14468.26|7
1726133040000|2024-09-12 09:24:00|14548.46|14468.46|14547.85|14467.85|14548.46|14468.46|14547.66|14467.66|9
1726133050000|2024-09-12 09:24:10|14547.87|14467.87|14549.86|14469.86|14550.11|14470.11|14547.85|14467.85|8
1726133060000|2024-09-12 09:24:20|14549.87|14469.87|14549.37|14469.37|14549.96|14469.96|14549.37|14469.37|10
1726133070000|2024-09-12 09:24:30|14549.29|14469.29|14548.51|14468.51|14549.29|14469.29|14548.51|14468.51|8
1726133080000|2024-09-12 09:24:40|14548.4|14468.4|14548.15|14468.15|14548.4|14468.4|14547.89|14467.89|9
1726133090000|2024-09-12 09:24:50|14548.05|14468.05|14547.5|14467.5|14548.05|14468.05|14547.5|14467.5|9
1726133100000|2024-09-12 09:25:00|14547.49|14467.49|14545.95|14465.95|14547.5|14467.5|14545.95|14465.95|8
1726133110000|2024-09-12 09:25:10|14545.67|14465.67|14544.89|14464.89|14545.89|14465.89|14544.89|14464.89|9
1726133120000|2024-09-12 09:25:20|14544.86|14464.86|14542.8|14462.8|14544.86|14464.86|14542.8|14462.8|10
1726133130000|2024-09-12 09:25:30|14542.79|14462.79|14542.79|14462.79|14542.83|14462.83|14542.79|14462.79|8
1726133140000|2024-09-12 09:25:40|14542.78|14462.78|14544.74|14464.74|14544.74|14464.74|14542.78|14462.78|9
1726133150000|2024-09-12 09:25:50|14544.75|14464.75|14545.92|14465.92|14545.92|14465.92|14544.15|14464.15|8
1726133160000|2024-09-12 09:26:00|14545.91|14465.91|14545.7|14465.7|14545.94|14465.94|14545.7|14465.7|5
1726133170000|2024-09-12 09:26:10|14545.65|14465.65|14545.59|14465.59|14545.72|14465.72|14545.55|14465.55|8
1726133180000|2024-09-12 09:26:20|14545.71|14465.71|14546.34|14466.34|14546.34|14466.34|14545.71|14465.71|10
1726133190000|2024-09-12 09:26:30|14546.35|14466.35|14546.84|14466.84|14546.84|14466.84|14546.33|14466.33|9
1726133200000|2024-09-12 09:26:40|14547.16|14467.16|14547.98|14467.98|14547.98|14467.98|14547.16|14467.16|8
1726133210000|2024-09-12 09:26:50|14547.8|14467.8|14548.69|14468.69|14548.69|14468.69|14547.58|14467.58|10
1726133220000|2024-09-12 09:27:00|14548.72|14468.72|14548.48|14468.48|14548.72|14468.72|14548.48|14468.48|7
1726133230000|2024-09-12 09:27:10|14548.44|14468.44|14549.16|14469.16|14549.54|14469.54|14548.44|14468.44|10
1726133240000|2024-09-12 09:27:20|14549.14|14469.14|14546.84|14466.84|14549.14|14469.14|14546.84|14466.84|9
1726133250000|2024-09-12 09:27:30|14546.82|14466.82|14547.43|14467.43|14547.43|14467.43|14546.82|14466.82|10
1726133260000|2024-09-12 09:27:40|14547.12|14467.12|14546.77|14466.77|14547.13|14467.13|14546.77|14466.77|7
1726133270000|2024-09-12 09:27:50|14546.69|14466.69|14545.4|14465.4|14546.69|14466.69|14545.4|14465.4|10
1726133280000|2024-09-12 09:28:00|14545.38|14465.38|14543.78|14463.78|14545.4|14465.4|14543.46|14463.46|9
1726133290000|2024-09-12 09:28:10|14543.8|14463.8|14544.22|14464.22|14544.3|14464.3|14543.8|14463.8|9
1726133300000|2024-09-12 09:28:20|14544.16|14464.16|14543.44|14463.44|14544.18|14464.18|14543.44|14463.44|6
1726133310000|2024-09-12 09:28:30|14543.4|14463.4|14541.2|14461.2|14543.4|14463.4|14541.2|14461.2|10
1726133320000|2024-09-12 09:28:40|14541.17|14461.17|14540.39|14460.39|14541.17|14461.17|14540.38|14460.38|7
1726133330000|2024-09-12 09:28:50|14540.44|14460.44|14540.29|14460.29|14540.47|14460.47|14540.29|14460.29|5
1726133340000|2024-09-12 09:29:00|14540.3|14460.3|14539.87|14459.87|14540.33|14460.33|14539.87|14459.87|7
1726133350000|2024-09-12 09:29:10|14539.73|14459.73|14539.29|14459.29|14541.04|14461.04|14538.8|14458.8|10
1726133360000|2024-09-12 09:29:20|14539.37|14459.37|14538.34|14458.34|14539.43|14459.43|14538.34|14458.34|10
1726133370000|2024-09-12 09:29:30|14538.72|14458.72|14538.62|14458.62|14539.14|14459.14|14538.62|14458.62|10
1726133380000|2024-09-12 09:29:40|14538.66|14458.66|14538.83|14458.83|14538.84|14458.84|14538.59|14458.59|8
1726133390000|2024-09-12 09:29:50|14538.71|14458.71|14537.86|14457.86|14538.71|14458.71|14537.86|14457.86|8
1726133400000|2024-09-12 09:30:00|14538.74|14458.74|14539.61|14459.61|14539.91|14459.91|14538.74|14458.74|9
1726133410000|2024-09-12 09:30:10|14539.55|14459.55|14538.34|14458.34|14540.35|14460.35|14538.34|14458.34|10
1726133420000|2024-09-12 09:30:20|14538.31|14458.31|14538.19|14458.19|14538.33|14458.33|14538.19|14458.19|10
1726133430000|2024-09-12 09:30:30|14537.89|14457.89|14538.08|14458.08|14538.34|14458.34|14537.65|14457.65|10
1726133440000|2024-09-12 09:30:40|14538.06|14458.06|14537.38|14457.38|14538.06|14458.06|14536.83|14456.83|10
1726133450000|2024-09-12 09:30:50|14538.06|14458.06|14542.09|14462.09|14542.09|14462.09|14538.06|14458.06|10
1726133460000|2024-09-12 09:31:00|14542.11|14462.11|14541.98|14461.98|14543.2|14463.2|14541.98|14461.98|10
1726133470000|2024-09-12 09:31:10|14541.82|14461.82|14544.1|14464.1|14544.1|14464.1|14541.82|14461.82|10
1726133480000|2024-09-12 09:31:20|14544.14|14464.14|14543.36|14463.36|14544.19|14464.19|14543.02|14463.02|9
1726133490000|2024-09-12 09:31:30|14543.38|14463.38|14542.61|14462.61|14543.46|14463.46|14542.61|14462.61|9
1726133500000|2024-09-12 09:31:40|14542.58|14462.58|14544.03|14464.03|14544.03|14464.03|14542.48|14462.48|8
1726133510000|2024-09-12 09:31:50|14544.04|14464.04|14544.21|14464.21|14544.21|14464.21|14543.62|14463.62|7
1726133520000|2024-09-12 09:32:00|14544.14|14464.14|14542.82|14462.82|14544.28|14464.28|14542.52|14462.52|6
1726133530000|2024-09-12 09:32:10|14542.88|14462.88|14542.57|14462.57|14542.9|14462.9|14541.66|14461.66|9
1726133540000|2024-09-12 09:32:20|14543.1|14463.1|14545.15|14465.15|14545.15|14465.15|14543.1|14463.1|10
1726133550000|2024-09-12 09:32:30|14545.2|14465.2|14545.28|14465.28|14545.37|14465.37|14544.82|14464.82|8
1726133560000|2024-09-12 09:32:40|14545.29|14465.29|14545.78|14465.78|14545.78|14465.78|14545.29|14465.29|9
1726133570000|2024-09-12 09:32:50|14546.13|14466.13|14546.81|14466.81|14546.81|14466.81|14546.13|14466.13|7
1726133580000|2024-09-12 09:33:00|14546.8|14466.8|14546.63|14466.63|14547.07|14467.07|14546.63|14466.63|7
1726133590000|2024-09-12 09:33:10|14547.72|14467.72|14548.12|14468.12|14548.12|14468.12|14547.72|14467.72|9
1726133600000|2024-09-12 09:33:20|14548.04|14468.04|14548.26|14468.26|14548.26|14468.26|14548.04|14468.04|10
1726133610000|2024-09-12 09:33:30|14548.36|14468.36|14547.58|14467.58|14548.36|14468.36|14547.58|14467.58|8
1726133620000|2024-09-12 09:33:40|14547.1|14467.1|14543.7|14463.7|14547.1|14467.1|14543.7|14463.7|10
1726133630000|2024-09-12 09:33:50|14542.74|14462.74|14540.08|14460.08|14542.74|14462.74|14540.08|14460.08|10
1726133640000|2024-09-12 09:34:00|14540.02|14460.02|14539.29|14459.29|14540.02|14460.02|14539.14|14459.14|9
1726133650000|2024-09-12 09:34:10|14539.66|14459.66|14540.08|14460.08|14540.3|14460.3|14539.39|14459.39|8
1726133660000|2024-09-12 09:34:20|14540.19|14460.19|14539.3|14459.3|14540.23|14460.23|14538.93|14458.93|10
1726133670000|2024-09-12 09:34:30|14539.28|14459.28|14539.27|14459.27|14539.28|14459.28|14539.07|14459.07|9
1726133680000|2024-09-12 09:34:40|14539.28|14459.28|14538.9|14458.9|14539.29|14459.29|14538.89|14458.89|8
1726133690000|2024-09-12 09:34:50|14538.7|14458.7|14539.19|14459.19|14539.2|14459.2|14538.7|14458.7|8
1726133700000|2024-09-12 09:35:00|14539.14|14459.14|14540.02|14460.02|14540.02|14460.02|14539|14459|9
1726133710000|2024-09-12 09:35:10|14540.41|14460.41|14543.55|14463.55|14543.63|14463.63|14540.41|14460.41|10
1726133720000|2024-09-12 09:35:20|14543.83|14463.83|14542.41|14462.41|14544.45|14464.45|14542.41|14462.41|10
1726133730000|2024-09-12 09:35:30|14542.58|14462.58|14543.2|14463.2|14543.22|14463.22|14542.46|14462.46|9
1726133740000|2024-09-12 09:35:40|14543.16|14463.16|14544.5|14464.5|14544.5|14464.5|14543.16|14463.16|8
1726133750000|2024-09-12 09:35:50|14544.56|14464.56|14545.35|14465.35|14545.35|14465.35|14544.56|14464.56|6
1726133760000|2024-09-12 09:36:00|14545.37|14465.37|14545.11|14465.11|14545.38|14465.38|14545.11|14465.11|6
1726133770000|2024-09-12 09:36:10|14545.12|14465.12|14545.26|14465.26|14545.28|14465.28|14544.99|14464.99|10
1726133780000|2024-09-12 09:36:20|14545.4|14465.4|14545.53|14465.53|14545.57|14465.57|14545.4|14465.4|7
1726133790000|2024-09-12 09:36:30|14545.23|14465.23|14545.85|14465.85|14545.85|14465.85|14545.21|14465.21|8
1726133800000|2024-09-12 09:36:40|14545.86|14465.86|14545.79|14465.79|14545.86|14465.86|14545.62|14465.62|10
1726133810000|2024-09-12 09:36:50|14545.78|14465.78|14545.41|14465.41|14545.78|14465.78|14545.41|14465.41|5
1726133820000|2024-09-12 09:37:00|14546.27|14466.27|14546.68|14466.68|14547.31|14467.31|14546.27|14466.27|9
1726133830000|2024-09-12 09:37:10|14546.65|14466.65|14546.9|14466.9|14546.9|14466.9|14546.4|14466.4|6
1726133840000|2024-09-12 09:37:20|14546.95|14466.95|14546.69|14466.69|14547.3|14467.3|14546.69|14466.69|7
1726133850000|2024-09-12 09:37:30|14546.71|14466.71|14545.98|14465.98|14546.71|14466.71|14545.92|14465.92|10
1726133860000|2024-09-12 09:37:40|14546.76|14466.76|14548.06|14468.06|14548.06|14468.06|14546.76|14466.76|9
1726133870000|2024-09-12 09:37:50|14547.92|14467.92|14547.85|14467.85|14547.92|14467.92|14547.8|14467.8|6
1726133880000|2024-09-12 09:38:00|14547.54|14467.54|14546.98|14466.98|14547.54|14467.54|14546.98|14466.98|7
1726133890000|2024-09-12 09:38:10|14546.86|14466.86|14546.36|14466.36|14546.86|14466.86|14546.16|14466.16|8
1726133900000|2024-09-12 09:38:20|14546.52|14466.52|14546.45|14466.45|14546.66|14466.66|14546.45|14466.45|10
1726133910000|2024-09-12 09:38:30|14546.49|14466.49|14545.91|14465.91|14546.5|14466.5|14545.91|14465.91|9
1726133920000|2024-09-12 09:38:40|14545.89|14465.89|14546.39|14466.39|14546.39|14466.39|14545.87|14465.87|9
1726133930000|2024-09-12 09:38:50|14546.51|14466.51|14547.25|14467.25|14547.42|14467.42|14546.51|14466.51|8
1726133940000|2024-09-12 09:39:00|14547.53|14467.53|14545.55|14465.55|14547.53|14467.53|14545.55|14465.55|10
1726133950000|2024-09-12 09:39:10|14545.09|14465.09|14543.56|14463.56|14545.09|14465.09|14543.56|14463.56|10
1726133960000|2024-09-12 09:39:20|14543.84|14463.84|14540.19|14460.19|14543.92|14463.92|14540.19|14460.19|10
1726133970000|2024-09-12 09:39:30|14540.89|14460.89|14541.56|14461.56|14541.58|14461.58|14540.89|14460.89|7
1726133980000|2024-09-12 09:39:40|14541.5|14461.5|14540.49|14460.49|14541.51|14461.51|14540.49|14460.49|10
1726133990000|2024-09-12 09:39:50|14539.7|14459.7|14538.77|14458.77|14539.7|14459.7|14538.77|14458.77|10
1726134000000|2024-09-12 09:40:00|14538.35|14458.35|14538.75|14458.75|14538.78|14458.78|14538.32|14458.32|9
1726134010000|2024-09-12 09:40:10|14538.77|14458.77|14537.44|14457.44|14538.77|14458.77|14537.44|14457.44|10
1726134020000|2024-09-12 09:40:20|14537.48|14457.48|14537|14457|14538.51|14458.51|14537|14457|10
1726134030000|2024-09-12 09:40:30|14536.83|14456.83|14537.01|14457.01|14537.01|14457.01|14536.45|14456.45|10
1726134040000|2024-09-12 09:40:40|14537.04|14457.04|14537.61|14457.61|14537.61|14457.61|14537.04|14457.04|9
1726134050000|2024-09-12 09:40:50|14537.83|14457.83|14537.64|14457.64|14537.83|14457.83|14537.64|14457.64|6
1726134060000|2024-09-12 09:41:00|14537.78|14457.78|14538.61|14458.61|14538.61|14458.61|14537.78|14457.78|10
1726134070000|2024-09-12 09:41:10|14538.46|14458.46|14534.55|14454.55|14538.46|14458.46|14534.55|14454.55|9
1726134080000|2024-09-12 09:41:20|14535.04|14455.04|14536.15|14456.15|14536.15|14456.15|14535.04|14455.04|9
1726134090000|2024-09-12 09:41:30|14536.49|14456.49|14536.02|14456.02|14536.82|14456.82|14536.02|14456.02|9
1726134100000|2024-09-12 09:41:40|14535.97|14455.97|14534.94|14454.94|14535.97|14455.97|14534.94|14454.94|10
1726134110000|2024-09-12 09:41:50|14534.72|14454.72|14533.75|14453.75|14534.72|14454.72|14533.75|14453.75|9
1726134120000|2024-09-12 09:42:00|14533.57|14453.57|14533.51|14453.51|14533.57|14453.57|14533.31|14453.31|10
1726134130000|2024-09-12 09:42:10|14533.66|14453.66|14532.74|14452.74|14533.79|14453.79|14532.74|14452.74|9
1726134140000|2024-09-12 09:42:20|14532.84|14452.84|14532.91|14452.91|14532.91|14452.91|14532.45|14452.45|10
1726134150000|2024-09-12 09:42:30|14532.95|14452.95|14533.5|14453.5|14533.5|14453.5|14532.95|14452.95|10
1726134160000|2024-09-12 09:42:40|14533.6|14453.6|14533.78|14453.78|14533.78|14453.78|14533.6|14453.6|7
1726134170000|2024-09-12 09:42:50|14533.75|14453.75|14535.01|14455.01|14535.01|14455.01|14533.75|14453.75|7
1726134180000|2024-09-12 09:43:00|14535.15|14455.15|14535.51|14455.51|14535.65|14455.65|14535.15|14455.15|10
1726134190000|2024-09-12 09:43:10|14535.53|14455.53|14534.53|14454.53|14535.53|14455.53|14534.26|14454.26|10
1726134200000|2024-09-12 09:43:20|14534.31|14454.31|14534.14|14454.14|14534.31|14454.31|14534.09|14454.09|8
1726134210000|2024-09-12 09:43:30|14534.22|14454.22|14534.06|14454.06|14534.31|14454.31|14534.06|14454.06|6
1726134220000|2024-09-12 09:43:40|14534.08|14454.08|14534.01|14454.01|14534.31|14454.31|14534.01|14454.01|8
1726134230000|2024-09-12 09:43:50|14533.14|14453.14|14532.95|14452.95|14533.14|14453.14|14532.84|14452.84|8
1726134240000|2024-09-12 09:44:00|14533.01|14453.01|14534.5|14454.5|14534.5|14454.5|14532.91|14452.91|9
1726134250000|2024-09-12 09:44:10|14534.72|14454.72|14533.92|14453.92|14534.84|14454.84|14533.92|14453.92|10
1726134260000|2024-09-12 09:44:20|14533.76|14453.76|14529.27|14449.27|14533.76|14453.76|14529.27|14449.27|10
1726134270000|2024-09-12 09:44:30|14529.02|14449.02|14528.82|14448.82|14529.19|14449.19|14528.7|14448.7|10
1726134280000|2024-09-12 09:44:40|14528.73|14448.73|14528.6|14448.6|14528.73|14448.73|14528.27|14448.27|9
1726134290000|2024-09-12 09:44:50|14528.58|14448.58|14527.94|14447.94|14528.58|14448.58|14527.94|14447.94|10
1726134300000|2024-09-12 09:45:00|14527.9|14447.9|14530.29|14450.29|14530.29|14450.29|14527.63|14447.63|10
1726134310000|2024-09-12 09:45:10|14530.33|14450.33|14532.03|14452.03|14532.03|14452.03|14530.33|14450.33|9
1726134320000|2024-09-12 09:45:20|14532.28|14452.28|14533.47|14453.47|14533.47|14453.47|14532.28|14452.28|10
1726134330000|2024-09-12 09:45:30|14533.64|14453.64|14534.24|14454.24|14534.29|14454.29|14533.64|14453.64|8
1726134340000|2024-09-12 09:45:40|14534.11|14454.11|14534.16|14454.16|14534.16|14454.16|14533.87|14453.87|6
1726134350000|2024-09-12 09:45:50|14534.17|14454.17|14534.08|14454.08|14534.17|14454.17|14534|14454|8
1726134360000|2024-09-12 09:46:00|14534.06|14454.06|14534.39|14454.39|14534.39|14454.39|14533.98|14453.98|10
1726134370000|2024-09-12 09:46:10|14534.19|14454.19|14534.46|14454.46|14534.96|14454.96|14534.19|14454.19|8
1726134380000|2024-09-12 09:46:20|14534.37|14454.37|14532.53|14452.53|14534.37|14454.37|14532.53|14452.53|10
1726134390000|2024-09-12 09:46:30|14532.27|14452.27|14530.24|14450.24|14532.27|14452.27|14530.24|14450.24|10
1726134400000|2024-09-12 09:46:40|14530.12|14450.12|14528.65|14448.65|14530.12|14450.12|14528.49|14448.49|9
1726134410000|2024-09-12 09:46:50|14528.35|14448.35|14525.66|14445.66|14528.35|14448.35|14525.66|14445.66|9
1726134420000|2024-09-12 09:47:00|14525.57|14445.57|14525.34|14445.34|14525.84|14445.84|14525.34|14445.34|9
1726134430000|2024-09-12 09:47:10|14525.31|14445.31|14524.85|14444.85|14525.31|14445.31|14524.85|14444.85|6
1726134440000|2024-09-12 09:47:20|14524.7|14444.7|14524.4|14444.4|14524.7|14444.7|14524.4|14444.4|9
1726134450000|2024-09-12 09:47:30|14524|14444|14519.16|14439.16|14524.01|14444.01|14519.16|14439.16|8
1726134460000|2024-09-12 09:47:40|14518.25|14438.25|14515.6|14435.6|14518.25|14438.25|14515.6|14435.6|10
1726134470000|2024-09-12 09:47:50|14515.57|14435.57|14513.67|14433.67|14515.82|14435.82|14513.67|14433.67|9
1726134480000|2024-09-12 09:48:00|14513.74|14433.74|14513.74|14433.74|14513.74|14433.74|14513.33|14433.33|9
1726134490000|2024-09-12 09:48:10|14513.8|14433.8|14512.18|14432.18|14513.97|14433.97|14512.18|14432.18|10
1726134500000|2024-09-12 09:48:20|14512|14432|14510.91|14430.91|14512|14432|14510.78|14430.78|10
1726134510000|2024-09-12 09:48:30|14510.89|14430.89|14510.6|14430.6|14510.89|14430.89|14510.37|14430.37|10
1726134520000|2024-09-12 09:48:40|14510.79|14430.79|14512.8|14432.8|14513.04|14433.04|14510.79|14430.79|10
1726134530000|2024-09-12 09:48:50|14512.77|14432.77|14514.38|14434.38|14514.38|14434.38|14512.76|14432.76|10
1726134540000|2024-09-12 09:49:00|14514.42|14434.42|14516.36|14436.36|14516.36|14436.36|14514.22|14434.22|5
1726134550000|2024-09-12 09:49:10|14516.56|14436.56|14517.71|14437.71|14517.71|14437.71|14516.56|14436.56|9
1726134560000|2024-09-12 09:49:20|14517.84|14437.84|14518.84|14438.84|14518.84|14438.84|14517.71|14437.71|9
1726134570000|2024-09-12 09:49:30|14519|14439|14519.05|14439.05|14519.38|14439.38|14519|14439|9
1726134580000|2024-09-12 09:49:40|14519.03|14439.03|14519.8|14439.8|14519.8|14439.8|14519.03|14439.03|9
1726134590000|2024-09-12 09:49:50|14519.93|14439.93|14521.13|14441.13|14521.17|14441.17|14519.93|14439.93|9
1726134600000|2024-09-12 09:50:00|14521.21|14441.21|14522.6|14442.6|14522.6|14442.6|14521.21|14441.21|10
1726134610000|2024-09-12 09:50:10|14522.67|14442.67|14524.67|14444.67|14524.67|14444.67|14522.67|14442.67|10
1726134620000|2024-09-12 09:50:20|14524.95|14444.95|14526.36|14446.36|14526.36|14446.36|14524.95|14444.95|10
1726134630000|2024-09-12 09:50:30|14526.45|14446.45|14527.04|14447.04|14527.51|14447.51|14526.27|14446.27|10
1726134640000|2024-09-12 09:50:40|14526.81|14446.81|14524.57|14444.57|14526.85|14446.85|14524.57|14444.57|10
1726134650000|2024-09-12 09:50:50|14524.51|14444.51|14523.36|14443.36|14524.51|14444.51|14523.36|14443.36|10
1726134660000|2024-09-12 09:51:00|14523.19|14443.19|14522.91|14442.91|14523.19|14443.19|14522.32|14442.32|10
1726134670000|2024-09-12 09:51:10|14523.02|14443.02|14523.24|14443.24|14523.27|14443.27|14522.85|14442.85|10
1726134680000|2024-09-12 09:51:20|14523.26|14443.26|14522.85|14442.85|14523.5|14443.5|14522.85|14442.85|10
1726134690000|2024-09-12 09:51:30|14522.98|14442.98|14522.58|14442.58|14523.12|14443.12|14522.57|14442.57|8
1726134700000|2024-09-12 09:51:40|14522.66|14442.66|14521.52|14441.52|14522.66|14442.66|14521.51|14441.51|10
1726134710000|2024-09-12 09:51:50|14521.54|14441.54|14520.28|14440.28|14521.64|14441.64|14520.27|14440.27|10
1726134720000|2024-09-12 09:52:00|14520.23|14440.23|14519.76|14439.76|14520.23|14440.23|14519.58|14439.58|9
1726134730000|2024-09-12 09:52:10|14519.95|14439.95|14520.88|14440.88|14520.88|14440.88|14519.69|14439.69|10
1726134740000|2024-09-12 09:52:20|14521.09|14441.09|14521.6|14441.6|14521.6|14441.6|14521.09|14441.09|10
1726134750000|2024-09-12 09:52:30|14521.59|14441.59|14522.1|14442.1|14522.1|14442.1|14521.31|14441.31|9
1726134760000|2024-09-12 09:52:40|14522.09|14442.09|14522.36|14442.36|14522.53|14442.53|14521.88|14441.88|9
1726134770000|2024-09-12 09:52:50|14522.37|14442.37|14521.61|14441.61|14522.37|14442.37|14521.61|14441.61|9
1726134780000|2024-09-12 09:53:00|14521.69|14441.69|14522.65|14442.65|14523.74|14443.74|14521.69|14441.69|9
1726134790000|2024-09-12 09:53:10|14522.85|14442.85|14523.44|14443.44|14524.36|14444.36|14522.85|14442.85|10
1726134800000|2024-09-12 09:53:20|14523.41|14443.41|14522.86|14442.86|14523.49|14443.49|14522.86|14442.86|8
1726134810000|2024-09-12 09:53:30|14522.38|14442.38|14522.79|14442.79|14523.05|14443.05|14522.28|14442.28|10
1726134820000|2024-09-12 09:53:40|14522.77|14442.77|14524.65|14444.65|14524.65|14444.65|14522.77|14442.77|10
1726134830000|2024-09-12 09:53:50|14524.7|14444.7|14526.24|14446.24|14526.24|14446.24|14524.7|14444.7|10
1726134840000|2024-09-12 09:54:00|14526.27|14446.27|14526.41|14446.41|14526.41|14446.41|14525.73|14445.73|10
1726134850000|2024-09-12 09:54:10|14526.39|14446.39|14525.45|14445.45|14526.58|14446.58|14525.45|14445.45|10
1726134860000|2024-09-12 09:54:20|14525.1|14445.1|14526.04|14446.04|14526.04|14446.04|14524.85|14444.85|9
1726134870000|2024-09-12 09:54:30|14526.14|14446.14|14526.73|14446.73|14526.73|14446.73|14526|14446|9
1726134880000|2024-09-12 09:54:40|14526.77|14446.77|14526.77|14446.77|14527.32|14447.32|14526.77|14446.77|8
1726134890000|2024-09-12 09:54:50|14526.67|14446.67|14526.55|14446.55|14526.85|14446.85|14526.55|14446.55|10
1726134900000|2024-09-12 09:55:00|14526.47|14446.47|14526.38|14446.38|14526.48|14446.48|14526.38|14446.38|7
1726134910000|2024-09-12 09:55:10|14526.41|14446.41|14527.86|14447.86|14527.86|14447.86|14526.31|14446.31|9
1726134920000|2024-09-12 09:55:20|14527.33|14447.33|14527.51|14447.51|14527.67|14447.67|14527.16|14447.16|10
1726134930000|2024-09-12 09:55:30|14527.73|14447.73|14528.43|14448.43|14528.43|14448.43|14527.73|14447.73|10
1726134940000|2024-09-12 09:55:40|14528.52|14448.52|14529.21|14449.21|14529.21|14449.21|14528.52|14448.52|6
1726134950000|2024-09-12 09:55:50|14529.29|14449.29|14529.51|14449.51|14529.51|14449.51|14529.29|14449.29|10
1726134960000|2024-09-12 09:56:00|14529.5|14449.5|14528.74|14448.74|14529.62|14449.62|14528.74|14448.74|9
1726134970000|2024-09-12 09:56:10|14529.35|14449.35|14528.95|14448.95|14529.87|14449.87|14528.95|14448.95|10
1726134980000|2024-09-12 09:56:20|14528.81|14448.81|14527.52|14447.52|14528.81|14448.81|14527.52|14447.52|9
1726134990000|2024-09-12 09:56:30|14527.41|14447.41|14526.92|14446.92|14527.41|14447.41|14526.71|14446.71|10
1726135000000|2024-09-12 09:56:40|14526.91|14446.91|14527.14|14447.14|14527.14|14447.14|14526.9|14446.9|6
1726135010000|2024-09-12 09:56:50|14526.97|14446.97|14527.05|14447.05|14527.05|14447.05|14526.79|14446.79|9
1726135020000|2024-09-12 09:57:00|14527.06|14447.06|14527.94|14447.94|14527.94|14447.94|14527.05|14447.05|9
1726135030000|2024-09-12 09:57:10|14527.93|14447.93|14526.76|14446.76|14528.27|14448.27|14526.76|14446.76|10
1726135040000|2024-09-12 09:57:20|14524.41|14444.41|14523.47|14443.47|14524.41|14444.41|14523.47|14443.47|10
1726135050000|2024-09-12 09:57:30|14523.52|14443.52|14516.97|14436.97|14523.56|14443.56|14516.97|14436.97|10
1726135060000|2024-09-12 09:57:40|14516.88|14436.88|14514.36|14434.36|14517.02|14437.02|14514.36|14434.36|9
1726135070000|2024-09-12 09:57:50|14514.16|14434.16|14514.08|14434.08|14514.22|14434.22|14513.7|14433.7|9
1726135080000|2024-09-12 09:58:00|14514.06|14434.06|14514.71|14434.71|14515|14435|14513.98|14433.98|9
1726135090000|2024-09-12 09:58:10|14514.81|14434.81|14515.44|14435.44|14515.44|14435.44|14514.81|14434.81|9
1726135100000|2024-09-12 09:58:20|14515.62|14435.62|14516.37|14436.37|14516.37|14436.37|14515.62|14435.62|10
1726135110000|2024-09-12 09:58:30|14516.43|14436.43|14516.29|14436.29|14516.48|14436.48|14516.27|14436.27|6
1726135120000|2024-09-12 09:58:40|14516.22|14436.22|14516.07|14436.07|14516.22|14436.22|14515.63|14435.63|10
1726135130000|2024-09-12 09:58:50|14516.18|14436.18|14516.17|14436.17|14516.33|14436.33|14516.16|14436.16|8
1726135140000|2024-09-12 09:59:00|14516.37|14436.37|14515.94|14435.94|14516.68|14436.68|14515.94|14435.94|9
1726135150000|2024-09-12 09:59:10|14515.83|14435.83|14515.07|14435.07|14515.91|14435.91|14515.07|14435.07|10
1726135160000|2024-09-12 09:59:20|14515.15|14435.15|14515.43|14435.43|14515.43|14435.43|14515.15|14435.15|8
1726135170000|2024-09-12 09:59:30|14515.42|14435.42|14515.45|14435.45|14515.45|14435.45|14515.27|14435.27|8
1726135180000|2024-09-12 09:59:40|14515.55|14435.55|14511.77|14431.77|14515.55|14435.55|14511.77|14431.77|9
1726135190000|2024-09-12 09:59:50|14511.45|14431.45|14511.22|14431.22|14511.45|14431.45|14511.21|14431.21|8
1726135200000|2024-09-12 10:00:00|14511.11|14431.11|14511.3|14431.3|14511.3|14431.3|14510.86|14430.86|7
1726135210000|2024-09-12 10:00:10|14511.47|14431.47|14513.79|14433.79|14514.16|14434.16|14511.47|14431.47|10
1726135220000|2024-09-12 10:00:20|14514.06|14434.06|14515.59|14435.59|14515.59|14435.59|14514.03|14434.03|10
1726135230000|2024-09-12 10:00:30|14515.81|14435.81|14515.39|14435.39|14516.05|14436.05|14515.37|14435.37|10
1726135240000|2024-09-12 10:00:40|14515.4|14435.4|14515.69|14435.69|14515.78|14435.78|14515.4|14435.4|9
1726135250000|2024-09-12 10:00:50|14516|14436|14515.33|14435.33|14516|14436|14515.33|14435.33|8
1726135260000|2024-09-12 10:01:00|14515.34|14435.34|14515.03|14435.03|14515.52|14435.52|14514.72|14434.72|9
1726135270000|2024-09-12 10:01:10|14515.3|14435.3|14515.72|14435.72|14515.88|14435.88|14515.3|14435.3|9
1726135280000|2024-09-12 10:01:20|14515.27|14435.27|14514.12|14434.12|14515.27|14435.27|14514.12|14434.12|10
1726135290000|2024-09-12 10:01:30|14513.98|14433.98|14513.8|14433.8|14514.04|14434.04|14513.8|14433.8|8
1726135300000|2024-09-12 10:01:40|14513.83|14433.83|14513.57|14433.57|14513.83|14433.83|14513.56|14433.56|4
1726135310000|2024-09-12 10:01:50|14513.56|14433.56|14513.41|14433.41|14514.19|14434.19|14512.77|14432.77|10
1726135320000|2024-09-12 10:02:00|14513.73|14433.73|14513.63|14433.63|14513.86|14433.86|14513.44|14433.44|10
1726135330000|2024-09-12 10:02:10|14514.16|14434.16|14514.39|14434.39|14514.46|14434.46|14513.93|14433.93|8
1726135340000|2024-09-12 10:02:20|14514.43|14434.43|14514.4|14434.4|14514.46|14434.46|14514.26|14434.26|9
1726135350000|2024-09-12 10:02:30|14514.48|14434.48|14513.95|14433.95|14514.61|14434.61|14512.85|14432.85|10
1726135360000|2024-09-12 10:02:40|14513.99|14433.99|14514.01|14434.01|14514.1|14434.1|14513.94|14433.94|8
1726135370000|2024-09-12 10:02:50|14514.85|14434.85|14514.81|14434.81|14514.96|14434.96|14514.63|14434.63|8
1726135380000|2024-09-12 10:03:00|14514.85|14434.85|14513.52|14433.52|14514.85|14434.85|14513.52|14433.52|10
1726135390000|2024-09-12 10:03:10|14513.4|14433.4|14513.17|14433.17|14513.48|14433.48|14513.17|14433.17|9
1726135400000|2024-09-12 10:03:20|14513.09|14433.09|14514.43|14434.43|14514.43|14434.43|14513.09|14433.09|9
1726135410000|2024-09-12 10:03:30|14514.6|14434.6|14514.54|14434.54|14514.72|14434.72|14514.5|14434.5|10
1726135420000|2024-09-12 10:03:40|14514.78|14434.78|14514.65|14434.65|14514.82|14434.82|14514.63|14434.63|9
1726135430000|2024-09-12 10:03:50|14514.67|14434.67|14515.35|14435.35|14515.35|14435.35|14514.6|14434.6|9
1726135440000|2024-09-12 10:04:00|14515.33|14435.33|14515.62|14435.62|14515.62|14435.62|14515.33|14435.33|8
1726135450000|2024-09-12 10:04:10|14515.63|14435.63|14515.96|14435.96|14516.03|14436.03|14515.53|14435.53|10
1726135460000|2024-09-12 10:04:20|14515.84|14435.84|14514.24|14434.24|14516.15|14436.15|14514.24|14434.24|10
1726135470000|2024-09-12 10:04:30|14514.42|14434.42|14513.03|14433.03|14514.42|14434.42|14513.03|14433.03|9
1726135480000|2024-09-12 10:04:40|14513.19|14433.19|14512.23|14432.23|14513.4|14433.4|14511.8|14431.8|10
1726135490000|2024-09-12 10:04:50|14512.28|14432.28|14512.56|14432.56|14512.64|14432.64|14512.28|14432.28|9
1726135500000|2024-09-12 10:05:00|14512.54|14432.54|14512.93|14432.93|14513|14433|14512.54|14432.54|10
1726135510000|2024-09-12 10:05:10|14512.92|14432.92|14512.49|14432.49|14512.92|14432.92|14512.4|14432.4|9
1726135520000|2024-09-12 10:05:20|14512.45|14432.45|14513.38|14433.38|14513.38|14433.38|14512.45|14432.45|9
1726135530000|2024-09-12 10:05:30|14513.41|14433.41|14513.1|14433.1|14513.43|14433.43|14513.08|14433.08|8
1726135540000|2024-09-12 10:05:40|14513.11|14433.11|14512.54|14432.54|14513.11|14433.11|14511.15|14431.15|5
1726135550000|2024-09-12 10:05:50|14512.94|14432.94|14513.61|14433.61|14513.72|14433.72|14512.94|14432.94|9
1726135560000|2024-09-12 10:06:00|14513.05|14433.05|14510.65|14430.65|14513.05|14433.05|14510.65|14430.65|10
1726135570000|2024-09-12 10:06:10|14509.76|14429.76|14509.3|14429.3|14510.42|14430.42|14509.17|14429.17|10
1726135580000|2024-09-12 10:06:20|14509.14|14429.14|14508.54|14428.54|14509.18|14429.18|14508.54|14428.54|9
1726135590000|2024-09-12 10:06:30|14508.37|14428.37|14508.34|14428.34|14508.37|14428.37|14508.09|14428.09|10
1726135600000|2024-09-12 10:06:40|14508.36|14428.36|14506.05|14426.05|14508.36|14428.36|14506.05|14426.05|9
1726135610000|2024-09-12 10:06:50|14506.03|14426.03|14505.53|14425.53|14506.41|14426.41|14505.53|14425.53|9
1726135620000|2024-09-12 10:07:00|14505.43|14425.43|14505.3|14425.3|14505.43|14425.43|14505.3|14425.3|7
1726135630000|2024-09-12 10:07:10|14504.91|14424.91|14504.85|14424.85|14505.81|14425.81|14504.84|14424.84|10
1726135640000|2024-09-12 10:07:20|14504.8|14424.8|14504.35|14424.35|14504.8|14424.8|14504.35|14424.35|9
1726135650000|2024-09-12 10:07:30|14504.85|14424.85|14505.07|14425.07|14505.36|14425.36|14504.85|14424.85|10
1726135660000|2024-09-12 10:07:40|14505.12|14425.12|14504.86|14424.86|14505.17|14425.17|14504.86|14424.86|6
1726135670000|2024-09-12 10:07:50|14504.81|14424.81|14503.83|14423.83|14504.81|14424.81|14503.83|14423.83|7
1726135680000|2024-09-12 10:08:00|14503.81|14423.81|14503.69|14423.69|14503.81|14423.81|14503.36|14423.36|10
1726135690000|2024-09-12 10:08:10|14503.68|14423.68|14503.29|14423.29|14503.87|14423.87|14503.29|14423.29|9
1726135700000|2024-09-12 10:08:20|14503.2|14423.2|14503.37|14423.37|14503.37|14423.37|14502.81|14422.81|10
1726135710000|2024-09-12 10:08:30|14503.38|14423.38|14503.98|14423.98|14504.04|14424.04|14503.38|14423.38|10
1726135720000|2024-09-12 10:08:40|14503.95|14423.95|14502.32|14422.32|14503.95|14423.95|14502.27|14422.27|8
1726135730000|2024-09-12 10:08:50|14502.31|14422.31|14502.26|14422.26|14502.45|14422.45|14502.26|14422.26|7
1726135740000|2024-09-12 10:09:00|14502.1|14422.1|14502.32|14422.32|14502.32|14422.32|14501.09|14421.09|8
1726135750000|2024-09-12 10:09:10|14502.53|14422.53|14502.77|14422.77|14502.9|14422.9|14502.53|14422.53|8
1726135760000|2024-09-12 10:09:20|14502.79|14422.79|14501.91|14421.91|14502.79|14422.79|14501.91|14421.91|9
1726135770000|2024-09-12 10:09:30|14501.9|14421.9|14502.27|14422.27|14502.6|14422.6|14501.87|14421.87|9
1726135780000|2024-09-12 10:09:40|14502.39|14422.39|14503.94|14423.94|14503.94|14423.94|14502.39|14422.39|6
1726135790000|2024-09-12 10:09:50|14503.98|14423.98|14504.56|14424.56|14504.56|14424.56|14503.98|14423.98|8
1726135800000|2024-09-12 10:10:00|14504.47|14424.47|14504.5|14424.5|14504.72|14424.72|14504.47|14424.47|6
1726135810000|2024-09-12 10:10:10|14504.19|14424.19|14503.42|14423.42|14504.2|14424.2|14503.42|14423.42|10
1726135820000|2024-09-12 10:10:20|14503.4|14423.4|14503.37|14423.37|14503.46|14423.46|14503.36|14423.36|7
1726135830000|2024-09-12 10:10:30|14503.21|14423.21|14503.11|14423.11|14503.22|14423.22|14503.11|14423.11|5
1726135840000|2024-09-12 10:10:40|14503.06|14423.06|14502.89|14422.89|14503.06|14423.06|14502.8|14422.8|7
1726135850000|2024-09-12 10:10:50|14502.96|14422.96|14507.66|14427.66|14507.66|14427.66|14502.96|14422.96|10
1726135860000|2024-09-12 10:11:00|14507.97|14427.97|14508.28|14428.28|14508.28|14428.28|14507.6|14427.6|10
1726135870000|2024-09-12 10:11:10|14508.32|14428.32|14507.56|14427.56|14509.54|14429.54|14506.93|14426.93|10
1726135880000|2024-09-12 10:11:20|14507.85|14427.85|14509.35|14429.35|14509.46|14429.46|14507.85|14427.85|10
1726135890000|2024-09-12 10:11:30|14509.42|14429.42|14512.52|14432.52|14512.52|14432.52|14509.42|14429.42|10
1726135900000|2024-09-12 10:11:40|14513.22|14433.22|14513.49|14433.49|14513.49|14433.49|14513.22|14433.22|9
1726135910000|2024-09-12 10:11:50|14513.44|14433.44|14513.41|14433.41|14513.61|14433.61|14513.41|14433.41|7
1726135920000|2024-09-12 10:12:00|14513.55|14433.55|14513.77|14433.77|14513.77|14433.77|14513.52|14433.52|6
1726135930000|2024-09-12 10:12:10|14514.45|14434.45|14516.02|14436.02|14516.02|14436.02|14514.45|14434.45|10
1726135940000|2024-09-12 10:12:20|14515.84|14435.84|14516.09|14436.09|14516.23|14436.23|14515.84|14435.84|10
1726135950000|2024-09-12 10:12:30|14516.08|14436.08|14515.66|14435.66|14516.08|14436.08|14515.66|14435.66|10
1726135960000|2024-09-12 10:12:40|14514.91|14434.91|14514.21|14434.21|14514.91|14434.91|14514.21|14434.21|9
1726135970000|2024-09-12 10:12:50|14514.22|14434.22|14516.94|14436.94|14516.94|14436.94|14514.15|14434.15|8
1726135980000|2024-09-12 10:13:00|14517.89|14437.89|14518.3|14438.3|14518.35|14438.35|14517.89|14437.89|8
1726135990000|2024-09-12 10:13:10|14518.27|14438.27|14518.76|14438.76|14518.76|14438.76|14518.27|14438.27|7
1726136000000|2024-09-12 10:13:20|14518.83|14438.83|14519.24|14439.24|14519.26|14439.26|14518.83|14438.83|9
1726136010000|2024-09-12 10:13:30|14519.25|14439.25|14519.76|14439.76|14519.76|14439.76|14519.24|14439.24|4
1726136020000|2024-09-12 10:13:40|14520.24|14440.24|14521.68|14441.68|14521.68|14441.68|14520.24|14440.24|10
1726136030000|2024-09-12 10:13:50|14521.69|14441.69|14522.74|14442.74|14522.74|14442.74|14521.69|14441.69|9
1726136040000|2024-09-12 10:14:00|14523.01|14443.01|14525.64|14445.64|14525.64|14445.64|14523.01|14443.01|10
1726136050000|2024-09-12 10:14:10|14525.66|14445.66|14525.81|14445.81|14526.25|14446.25|14525.66|14445.66|9
1726136060000|2024-09-12 10:14:20|14525.86|14445.86|14525.6|14445.6|14526.34|14446.34|14525.6|14445.6|10
1726136070000|2024-09-12 10:14:30|14525.56|14445.56|14527.87|14447.87|14527.89|14447.89|14525.56|14445.56|5
1726136080000|2024-09-12 10:14:40|14527.75|14447.75|14527.27|14447.27|14527.75|14447.75|14527.27|14447.27|7
1726136090000|2024-09-12 10:14:50|14527.28|14447.28|14528.2|14448.2|14528.2|14448.2|14527.26|14447.26|9
1726136100000|2024-09-12 10:15:00|14528.01|14448.01|14528.13|14448.13|14528.13|14448.13|14527.7|14447.7|9
1726136110000|2024-09-12 10:15:10|14528.01|14448.01|14527.79|14447.79|14528.17|14448.17|14527.79|14447.79|10
1726136120000|2024-09-12 10:15:20|14527.78|14447.78|14524.69|14444.69|14527.78|14447.78|14524.69|14444.69|10
1726136130000|2024-09-12 10:15:30|14524.52|14444.52|14523.62|14443.62|14524.52|14444.52|14523.4|14443.4|10
1726136140000|2024-09-12 10:15:40|14523.43|14443.43|14522.99|14442.99|14523.48|14443.48|14522.99|14442.99|7
1726136150000|2024-09-12 10:15:50|14522.98|14442.98|14520.77|14440.77|14522.98|14442.98|14520.77|14440.77|8
1726136160000|2024-09-12 10:16:00|14520.72|14440.72|14519.17|14439.17|14520.75|14440.75|14519.17|14439.17|10
1726136170000|2024-09-12 10:16:10|14519.06|14439.06|14520.55|14440.55|14520.55|14440.55|14519.06|14439.06|10
1726136180000|2024-09-12 10:16:20|14521|14441|14520.33|14440.33|14521.05|14441.05|14520.24|14440.24|10
1726136190000|2024-09-12 10:16:30|14518.98|14438.98|14519.09|14439.09|14519.24|14439.24|14518.98|14438.98|7
1726136200000|2024-09-12 10:16:40|14519.1|14439.1|14519.53|14439.53|14519.53|14439.53|14519.1|14439.1|6
1726136210000|2024-09-12 10:16:50|14519.57|14439.57|14518.89|14438.89|14519.61|14439.61|14518.12|14438.12|6
1726136220000|2024-09-12 10:17:00|14519.83|14439.83|14521.46|14441.46|14521.46|14441.46|14519.83|14439.83|10
1726136230000|2024-09-12 10:17:10|14521.58|14441.58|14520.37|14440.37|14521.8|14441.8|14520.37|14440.37|10
1726136240000|2024-09-12 10:17:20|14520.33|14440.33|14521.1|14441.1|14521.12|14441.12|14520.33|14440.33|10
1726136250000|2024-09-12 10:17:30|14521.18|14441.18|14521.74|14441.74|14521.74|14441.74|14521.18|14441.18|7
1726136260000|2024-09-12 10:17:40|14521.85|14441.85|14522.74|14442.74|14522.74|14442.74|14521.85|14441.85|10
1726136270000|2024-09-12 10:17:50|14522.77|14442.77|14523.15|14443.15|14523.18|14443.18|14522.77|14442.77|10
1726136280000|2024-09-12 10:18:00|14523.52|14443.52|14522.31|14442.31|14523.52|14443.52|14522.31|14442.31|8
1726136290000|2024-09-12 10:18:10|14522.27|14442.27|14521.67|14441.67|14522.27|14442.27|14521.67|14441.67|9
1726136300000|2024-09-12 10:18:20|14521.65|14441.65|14521.73|14441.73|14521.78|14441.78|14521.52|14441.52|7
1726136310000|2024-09-12 10:18:30|14521.76|14441.76|14523.85|14443.85|14523.85|14443.85|14521.7|14441.7|9
1726136320000|2024-09-12 10:18:40|14523.87|14443.87|14524.02|14444.02|14524.02|14444.02|14523.86|14443.86|7
1726136330000|2024-09-12 10:18:50|14524.16|14444.16|14523.96|14443.96|14524.2|14444.2|14523.96|14443.96|7
1726136340000|2024-09-12 10:19:00|14524.28|14444.28|14524.52|14444.52|14524.52|14444.52|14524.07|14444.07|8
1726136350000|2024-09-12 10:19:10|14524.22|14444.22|14524.35|14444.35|14524.36|14444.36|14524.22|14444.22|10
1726136360000|2024-09-12 10:19:20|14524.65|14444.65|14524.2|14444.2|14524.7|14444.7|14524.07|14444.07|9
1726136370000|2024-09-12 10:19:30|14523.96|14443.96|14524.55|14444.55|14524.58|14444.58|14523.84|14443.84|10
1726136380000|2024-09-12 10:19:40|14524.56|14444.56|14527.09|14447.09|14527.18|14447.18|14524.56|14444.56|7
1726136390000|2024-09-12 10:19:50|14527.05|14447.05|14527.44|14447.44|14527.44|14447.44|14527.05|14447.05|7
1726136400000|2024-09-12 10:20:00|14527.45|14447.45|14526.66|14446.66|14527.78|14447.78|14526.52|14446.52|10
1726136410000|2024-09-12 10:20:10|14526.75|14446.75|14527.73|14447.73|14527.73|14447.73|14526.75|14446.75|10
1726136420000|2024-09-12 10:20:20|14528|14448|14529.05|14449.05|14529.05|14449.05|14528|14448|7
1726136430000|2024-09-12 10:20:30|14529.23|14449.23|14529.23|14449.23|14529.24|14449.24|14529.08|14449.08|8
1726136440000|2024-09-12 10:20:40|14529.11|14449.11|14528.88|14448.88|14529.11|14449.11|14528.86|14448.86|10
1726136450000|2024-09-12 10:20:50|14528.85|14448.85|14528.25|14448.25|14528.85|14448.85|14528.25|14448.25|9
1726136460000|2024-09-12 10:21:00|14527.98|14447.98|14527.27|14447.27|14527.98|14447.98|14527.27|14447.27|8
1726136470000|2024-09-12 10:21:10|14527.22|14447.22|14526.86|14446.86|14527.87|14447.87|14526.86|14446.86|10
1726136480000|2024-09-12 10:21:20|14527.29|14447.29|14524.01|14444.01|14527.29|14447.29|14524.01|14444.01|10
1726136490000|2024-09-12 10:21:30|14523.57|14443.57|14522.95|14442.95|14523.57|14443.57|14522.95|14442.95|8
1726136500000|2024-09-12 10:21:40|14523.63|14443.63|14523.62|14443.62|14523.81|14443.81|14523.42|14443.42|8
1726136510000|2024-09-12 10:21:50|14523.67|14443.67|14523.68|14443.68|14523.7|14443.7|14523.67|14443.67|3
1726136520000|2024-09-12 10:22:00|14523.69|14443.69|14520.36|14440.36|14523.69|14443.69|14519.36|14439.36|10
1726136530000|2024-09-12 10:22:10|14520.42|14440.42|14521.25|14441.25|14521.25|14441.25|14520.17|14440.17|9
1726136540000|2024-09-12 10:22:20|14521.29|14441.29|14521.77|14441.77|14521.77|14441.77|14521.22|14441.22|10
1726136550000|2024-09-12 10:22:30|14521.9|14441.9|14521.76|14441.76|14522.24|14442.24|14521.76|14441.76|8
1726136560000|2024-09-12 10:22:40|14522.16|14442.16|14521.47|14441.47|14522.18|14442.18|14521.47|14441.47|8
1726136570000|2024-09-12 10:22:50|14521.52|14441.52|14520.25|14440.25|14521.52|14441.52|14520.25|14440.25|8
1726136580000|2024-09-12 10:23:00|14520.07|14440.07|14519.75|14439.75|14520.28|14440.28|14519.75|14439.75|9
1726136590000|2024-09-12 10:23:10|14523.35|14443.35|14522.67|14442.67|14523.35|14443.35|14522.61|14442.61|8
1726136600000|2024-09-12 10:23:20|14522.66|14442.66|14522.64|14442.64|14522.66|14442.66|14522.49|14442.49|7
1726136610000|2024-09-12 10:23:30|14522.63|14442.63|14524.4|14444.4|14524.4|14444.4|14522.44|14442.44|8
1726136620000|2024-09-12 10:23:40|14524.48|14444.48|14524.38|14444.38|14524.48|14444.48|14524.31|14444.31|6
1726136630000|2024-09-12 10:23:50|14524.48|14444.48|14522.71|14442.71|14524.74|14444.74|14522.71|14442.71|10
1726136640000|2024-09-12 10:24:00|14522.68|14442.68|14523.02|14443.02|14523.06|14443.06|14522.68|14442.68|9
1726136650000|2024-09-12 10:24:10|14523.03|14443.03|14522.45|14442.45|14523.39|14443.39|14522.45|14442.45|9
1726136660000|2024-09-12 10:24:20|14522.47|14442.47|14522.83|14442.83|14522.83|14442.83|14522.21|14442.21|9
1726136670000|2024-09-12 10:24:30|14522.94|14442.94|14523.47|14443.47|14523.6|14443.6|14522.77|14442.77|7
1726136680000|2024-09-12 10:24:40|14523.44|14443.44|14523.34|14443.34|14523.52|14443.52|14523.21|14443.21|7
1726136690000|2024-09-12 10:24:50|14523.39|14443.39|14522.61|14442.61|14523.39|14443.39|14522.61|14442.61|8
1726136700000|2024-09-12 10:25:00|14522.58|14442.58|14521.81|14441.81|14522.58|14442.58|14521.81|14441.81|10
1726136710000|2024-09-12 10:25:10|14522.01|14442.01|14523.11|14443.11|14523.11|14443.11|14521.87|14441.87|8
1726136720000|2024-09-12 10:25:20|14523.27|14443.27|14523.2|14443.2|14523.27|14443.27|14522.9|14442.9|9
1726136730000|2024-09-12 10:25:30|14523.07|14443.07|14522.92|14442.92|14523.38|14443.38|14522.92|14442.92|8
1726136740000|2024-09-12 10:25:40|14522.87|14442.87|14523.24|14443.24|14523.3|14443.3|14522.78|14442.78|9
1726136750000|2024-09-12 10:25:50|14523.25|14443.25|14523.33|14443.33|14523.57|14443.57|14523.18|14443.18|9
1726136760000|2024-09-12 10:26:00|14523.2|14443.2|14523.1|14443.1|14523.2|14443.2|14523.08|14443.08|7
1726136770000|2024-09-12 10:26:10|14523.08|14443.08|14522.3|14442.3|14523.11|14443.11|14522.3|14442.3|7
1726136780000|2024-09-12 10:26:20|14522.28|14442.28|14522.57|14442.57|14522.57|14442.57|14522.23|14442.23|8
1726136790000|2024-09-12 10:26:30|14522.5|14442.5|14523.15|14443.15|14523.15|14443.15|14522.5|14442.5|6
1726136800000|2024-09-12 10:26:40|14523.18|14443.18|14522.88|14442.88|14523.2|14443.2|14522.88|14442.88|7
1726136810000|2024-09-12 10:26:50|14522.98|14442.98|14523.61|14443.61|14523.61|14443.61|14522.98|14442.98|9
1726136820000|2024-09-12 10:27:00|14523.82|14443.82|14521.77|14441.77|14523.82|14443.82|14521.77|14441.77|10
1726136830000|2024-09-12 10:27:10|14521.68|14441.68|14520.11|14440.11|14521.84|14441.84|14520.11|14440.11|9
1726136840000|2024-09-12 10:27:20|14519.15|14439.15|14518.77|14438.77|14519.15|14439.15|14518.36|14438.36|9
1726136850000|2024-09-12 10:27:30|14518.54|14438.54|14517.27|14437.27|14518.54|14438.54|14517.27|14437.27|8
1726136860000|2024-09-12 10:27:40|14517.26|14437.26|14517.24|14437.24|14517.26|14437.26|14517.24|14437.24|3
1726136870000|2024-09-12 10:27:50|14519.27|14439.27|14518.65|14438.65|14519.32|14439.32|14518.52|14438.52|6
1726136880000|2024-09-12 10:28:00|14518.67|14438.67|14519.6|14439.6|14519.6|14439.6|14518.67|14438.67|6
1726136890000|2024-09-12 10:28:10|14519.73|14439.73|14521.26|14441.26|14521.26|14441.26|14519.73|14439.73|9
1726136900000|2024-09-12 10:28:20|14521.3|14441.3|14521.04|14441.04|14521.36|14441.36|14521.04|14441.04|9
1726136910000|2024-09-12 10:28:30|14521.21|14441.21|14521.23|14441.23|14521.23|14441.23|14521.21|14441.21|2
1726136920000|2024-09-12 10:28:40|14521.52|14441.52|14521.5|14441.5|14521.87|14441.87|14521.48|14441.48|8
1726136930000|2024-09-12 10:28:50|14521.51|14441.51|14521.5|14441.5|14521.53|14441.53|14521.36|14441.36|10
1726136940000|2024-09-12 10:29:00|14521.52|14441.52|14521.25|14441.25|14521.53|14441.53|14521.25|14441.25|6
1726136950000|2024-09-12 10:29:10|14521.17|14441.17|14521.65|14441.65|14521.67|14441.67|14521.16|14441.16|8
1726136960000|2024-09-12 10:29:20|14521.64|14441.64|14522.06|14442.06|14522.06|14442.06|14521.64|14441.64|8
1726136970000|2024-09-12 10:29:30|14522.17|14442.17|14521.58|14441.58|14522.64|14442.64|14521.58|14441.58|8
1726136980000|2024-09-12 10:29:40|14521.63|14441.63|14521.44|14441.44|14521.75|14441.75|14521.42|14441.42|7
1726136990000|2024-09-12 10:29:50|14521.46|14441.46|14521.41|14441.41|14521.7|14441.7|14521.41|14441.41|7
1726137000000|2024-09-12 10:30:00|14521.35|14441.35|14521.42|14441.42|14521.8|14441.8|14520.6|14440.6|10
1726137010000|2024-09-12 10:30:10|14521.14|14441.14|14517.66|14437.66|14521.31|14441.31|14517.66|14437.66|9
1726137020000|2024-09-12 10:30:20|14517.46|14437.46|14515.91|14435.91|14517.46|14437.46|14515.91|14435.91|9
1726137030000|2024-09-12 10:30:30|14515.77|14435.77|14515.41|14435.41|14515.8|14435.8|14515.4|14435.4|9
1726137040000|2024-09-12 10:30:40|14515.1|14435.1|14514.1|14434.1|14515.41|14435.41|14514.1|14434.1|10
1726137050000|2024-09-12 10:30:50|14514.05|14434.05|14513.08|14433.08|14514.05|14434.05|14513.08|14433.08|10
1726137060000|2024-09-12 10:31:00|14512.87|14432.87|14511.23|14431.23|14512.87|14432.87|14511.03|14431.03|7
1726137070000|2024-09-12 10:31:10|14511.42|14431.42|14509.92|14429.92|14511.96|14431.96|14509.57|14429.57|10
1726137080000|2024-09-12 10:31:20|14510.49|14430.49|14511.73|14431.73|14511.73|14431.73|14510.49|14430.49|8
1726137090000|2024-09-12 10:31:30|14511.96|14431.96|14514.52|14434.52|14514.52|14434.52|14511.96|14431.96|10
1726137100000|2024-09-12 10:31:40|14515.06|14435.06|14516.85|14436.85|14518.28|14438.28|14515.06|14435.06|10
1726137110000|2024-09-12 10:31:50|14517.98|14437.98|14518.09|14438.09|14518.94|14438.94|14517.98|14437.98|9
1726137120000|2024-09-12 10:32:00|14518.02|14438.02|14516.1|14436.1|14518.02|14438.02|14515.87|14435.87|10
1726137130000|2024-09-12 10:32:10|14516.15|14436.15|14513.37|14433.37|14516.2|14436.2|14513.37|14433.37|10
1726137140000|2024-09-12 10:32:20|14513.44|14433.44|14512|14432|14513.44|14433.44|14511.26|14431.26|9
1726137150000|2024-09-12 10:32:30|14512.05|14432.05|14512.09|14432.09|14512.13|14432.13|14512.05|14432.05|9
1726137160000|2024-09-12 10:32:40|14512|14432|14512.14|14432.14|14512.14|14432.14|14512|14432|4
1726137170000|2024-09-12 10:32:50|14512.1|14432.1|14512.55|14432.55|14512.55|14432.55|14512.08|14432.08|9
1726137180000|2024-09-12 10:33:00|14512.58|14432.58|14510.89|14430.89|14512.58|14432.58|14510.89|14430.89|9
1726137190000|2024-09-12 10:33:10|14510.85|14430.85|14510.7|14430.7|14510.85|14430.85|14510.7|14430.7|8
1726137200000|2024-09-12 10:33:20|14511.05|14431.05|14510.64|14430.64|14511.2|14431.2|14510.64|14430.64|9
1726137210000|2024-09-12 10:33:30|14510.61|14430.61|14510.92|14430.92|14510.92|14430.92|14510.54|14430.54|7
1726137220000|2024-09-12 10:33:40|14510.93|14430.93|14510.22|14430.22|14510.93|14430.93|14510.22|14430.22|9
1726137230000|2024-09-12 10:33:50|14509.94|14429.94|14508.7|14428.7|14509.94|14429.94|14508.69|14428.69|10
1726137240000|2024-09-12 10:34:00|14508.32|14428.32|14506.46|14426.46|14508.34|14428.34|14506.42|14426.42|10
1726137250000|2024-09-12 10:34:10|14506.42|14426.42|14504.76|14424.76|14506.42|14426.42|14504.76|14424.76|10
1726137260000|2024-09-12 10:34:20|14504.88|14424.88|14504.25|14424.25|14505.21|14425.21|14503.9|14423.9|10
1726137270000|2024-09-12 10:34:30|14504.27|14424.27|14503.92|14423.92|14504.28|14424.28|14503.92|14423.92|9
1726137280000|2024-09-12 10:34:40|14503.89|14423.89|14505.31|14425.31|14505.31|14425.31|14503.88|14423.88|10
1726137290000|2024-09-12 10:34:50|14505.43|14425.43|14505.44|14425.44|14505.66|14425.66|14505.43|14425.43|9
1726137300000|2024-09-12 10:35:00|14505.43|14425.43|14505.88|14425.88|14505.88|14425.88|14505.43|14425.43|8
1726137310000|2024-09-12 10:35:10|14505.8|14425.8|14506.31|14426.31|14506.32|14426.32|14505.69|14425.69|8
1726137320000|2024-09-12 10:35:20|14506.32|14426.32|14507.48|14427.48|14507.5|14427.5|14506.32|14426.32|10
1726137330000|2024-09-12 10:35:30|14507.47|14427.47|14506.96|14426.96|14507.47|14427.47|14506.96|14426.96|9
1726137340000|2024-09-12 10:35:40|14506.9|14426.9|14508.14|14428.14|14508.14|14428.14|14506.9|14426.9|9
1726137350000|2024-09-12 10:35:50|14508.49|14428.49|14510.05|14430.05|14510.05|14430.05|14508.49|14428.49|9
1726137360000|2024-09-12 10:36:00|14510.57|14430.57|14511.7|14431.7|14511.7|14431.7|14510.57|14430.57|10
1726137370000|2024-09-12 10:36:10|14512.25|14432.25|14513.28|14433.28|14513.32|14433.32|14512.25|14432.25|10
1726137380000|2024-09-12 10:36:20|14513.27|14433.27|14513.76|14433.76|14513.76|14433.76|14513.26|14433.26|9
1726137390000|2024-09-12 10:36:30|14513.85|14433.85|14513.19|14433.19|14513.85|14433.85|14513.14|14433.14|9
1726137400000|2024-09-12 10:36:40|14513.18|14433.18|14513.49|14433.49|14513.49|14433.49|14513.18|14433.18|8
1726137410000|2024-09-12 10:36:50|14513.42|14433.42|14513.48|14433.48|14513.53|14433.53|14513.42|14433.42|5
1726137420000|2024-09-12 10:37:00|14514.28|14434.28|14513.02|14433.02|14514.64|14434.64|14513.02|14433.02|7
1726137430000|2024-09-12 10:37:10|14512.8|14432.8|14512.92|14432.92|14513.29|14433.29|14512.8|14432.8|10
1726137440000|2024-09-12 10:37:20|14512.75|14432.75|14513.25|14433.25|14513.25|14433.25|14512.58|14432.58|10
1726137450000|2024-09-12 10:37:30|14513.34|14433.34|14513.67|14433.67|14513.67|14433.67|14513.08|14433.08|10
1726137460000|2024-09-12 10:37:40|14513.51|14433.51|14514.83|14434.83|14514.9|14434.9|14513.49|14433.49|9
1726137470000|2024-09-12 10:37:50|14514.81|14434.81|14514.88|14434.88|14514.92|14434.92|14514.81|14434.81|9
1726137480000|2024-09-12 10:38:00|14514.86|14434.86|14514.49|14434.49|14514.86|14434.86|14514.49|14434.49|8
1726137490000|2024-09-12 10:38:10|14515.36|14435.36|14515.17|14435.17|14516.05|14436.05|14515.16|14435.16|10
1726137500000|2024-09-12 10:38:20|14515|14435|14511.89|14431.89|14515|14435|14511.89|14431.89|9
1726137510000|2024-09-12 10:38:30|14511.9|14431.9|14513.45|14433.45|14513.45|14433.45|14511.43|14431.43|9
1726137520000|2024-09-12 10:38:40|14513.17|14433.17|14513.38|14433.38|14513.42|14433.42|14509.99|14429.99|10
1726137530000|2024-09-12 10:38:50|14513.37|14433.37|14513.43|14433.43|14513.5|14433.5|14513.27|14433.27|7
1726137540000|2024-09-12 10:39:00|14513.16|14433.16|14512.49|14432.49|14513.16|14433.16|14512.47|14432.47|10
1726137550000|2024-09-12 10:39:10|14512.24|14432.24|14511.93|14431.93|14512.57|14432.57|14511.93|14431.93|10
1726137560000|2024-09-12 10:39:20|14511.91|14431.91|14511.58|14431.58|14511.91|14431.91|14511.58|14431.58|7
1726137570000|2024-09-12 10:39:30|14511.75|14431.75|14511.93|14431.93|14511.93|14431.93|14511.52|14431.52|10
1726137580000|2024-09-12 10:39:40|14511.92|14431.92|14509.61|14429.61|14511.92|14431.92|14509.61|14429.61|9
1726137590000|2024-09-12 10:39:50|14509.63|14429.63|14509.82|14429.82|14509.82|14429.82|14509.29|14429.29|9
1726137600000|2024-09-12 10:40:00|14509.81|14429.81|14509.96|14429.96|14509.96|14429.96|14509.61|14429.61|10
1726137610000|2024-09-12 10:40:10|14509.9|14429.9|14509.19|14429.19|14509.9|14429.9|14509.19|14429.19|10
1726137620000|2024-09-12 10:40:20|14509.18|14429.18|14507.84|14427.84|14509.4|14429.4|14507.84|14427.84|9
1726137630000|2024-09-12 10:40:30|14508.25|14428.25|14506.25|14426.25|14508.25|14428.25|14506.16|14426.16|10
1726137640000|2024-09-12 10:40:40|14506.24|14426.24|14507.35|14427.35|14507.69|14427.69|14506.23|14426.23|9
1726137650000|2024-09-12 10:40:50|14507.38|14427.38|14507.41|14427.41|14507.41|14427.41|14507.28|14427.28|7
1726137660000|2024-09-12 10:41:00|14507.25|14427.25|14506.8|14426.8|14507.58|14427.58|14506.35|14426.35|9
1726137670000|2024-09-12 10:41:10|14507|14427|14507.5|14427.5|14507.96|14427.96|14507|14427|10
1726137680000|2024-09-12 10:41:20|14507.34|14427.34|14506.83|14426.83|14507.34|14427.34|14506.83|14426.83|9
1726137690000|2024-09-12 10:41:30|14506.82|14426.82|14506.03|14426.03|14507.05|14427.05|14506.01|14426.01|9
1726137700000|2024-09-12 10:41:40|14505.88|14425.88|14504.61|14424.61|14505.88|14425.88|14504.01|14424.01|10
1726137710000|2024-09-12 10:41:50|14504.53|14424.53|14503.14|14423.14|14504.53|14424.53|14503.14|14423.14|9
1726137720000|2024-09-12 10:42:00|14502.75|14422.75|14504.05|14424.05|14504.05|14424.05|14502.17|14422.17|10
1726137730000|2024-09-12 10:42:10|14504.11|14424.11|14505.08|14425.08|14505.18|14425.18|14504|14424|10
1726137740000|2024-09-12 10:42:20|14504.81|14424.81|14503.66|14423.66|14504.81|14424.81|14503.5|14423.5|10
1726137750000|2024-09-12 10:42:30|14503.38|14423.38|14500.69|14420.69|14503.38|14423.38|14500.59|14420.59|10
1726137760000|2024-09-12 10:42:40|14500.64|14420.64|14499.74|14419.74|14500.64|14420.64|14499.74|14419.74|10
1726137770000|2024-09-12 10:42:50|14499.63|14419.63|14499.26|14419.26|14499.75|14419.75|14499.26|14419.26|9
1726137780000|2024-09-12 10:43:00|14499.16|14419.16|14493.87|14413.87|14499.16|14419.16|14493.69|14413.69|9
1726137790000|2024-09-12 10:43:10|14493.93|14413.93|14494.14|14414.14|14494.37|14414.37|14493.93|14413.93|9
1726137800000|2024-09-12 10:43:20|14494.61|14414.61|14493.56|14413.56|14494.63|14414.63|14493.56|14413.56|10
1726137810000|2024-09-12 10:43:30|14493.57|14413.57|14493.95|14413.95|14494.09|14414.09|14493.57|14413.57|10
1726137820000|2024-09-12 10:43:40|14493.96|14413.96|14494.7|14414.7|14494.7|14414.7|14493.42|14413.42|9
1726137830000|2024-09-12 10:43:50|14495.53|14415.53|14496.57|14416.57|14496.82|14416.82|14495.53|14415.53|10
1726137840000|2024-09-12 10:44:00|14496.75|14416.75|14497.09|14417.09|14497.09|14417.09|14496.43|14416.43|10
1726137850000|2024-09-12 10:44:10|14497.12|14417.12|14497.52|14417.52|14497.53|14417.53|14496.88|14416.88|10
1726137860000|2024-09-12 10:44:20|14497.53|14417.53|14496.82|14416.82|14497.53|14417.53|14496.77|14416.77|10
1726137870000|2024-09-12 10:44:30|14496.83|14416.83|14497.25|14417.25|14497.32|14417.32|14496.76|14416.76|9
1726137880000|2024-09-12 10:44:40|14497.64|14417.64|14497.93|14417.93|14497.93|14417.93|14497.57|14417.57|6
1726137890000|2024-09-12 10:44:50|14497.97|14417.97|14498.22|14418.22|14498.24|14418.24|14497.92|14417.92|10
1726137900000|2024-09-12 10:45:00|14498.21|14418.21|14497.8|14417.8|14498.32|14418.32|14497.8|14417.8|10
1726137910000|2024-09-12 10:45:10|14497.76|14417.76|14498.42|14418.42|14498.67|14418.67|14497.76|14417.76|10
1726137920000|2024-09-12 10:45:20|14498.4|14418.4|14499.65|14419.65|14499.65|14419.65|14498.4|14418.4|9
1726137930000|2024-09-12 10:45:30|14499.79|14419.79|14500|14420|14500|14420|14499.7|14419.7|9
1726137940000|2024-09-12 10:45:40|14500.33|14420.33|14501.82|14421.82|14501.82|14421.82|14500.33|14420.33|10
1726137950000|2024-09-12 10:45:50|14501.93|14421.93|14501.63|14421.63|14502.12|14422.12|14501.63|14421.63|10
1726137960000|2024-09-12 10:46:00|14501.79|14421.79|14502.96|14422.96|14502.96|14422.96|14501.79|14421.79|10
1726137970000|2024-09-12 10:46:10|14502.95|14422.95|14502.2|14422.2|14502.95|14422.95|14502.12|14422.12|9
1726137980000|2024-09-12 10:46:20|14502.38|14422.38|14506.26|14426.26|14506.26|14426.26|14502.38|14422.38|8
1726137990000|2024-09-12 10:46:30|14506.22|14426.22|14505.94|14425.94|14506.27|14426.27|14505.8|14425.8|10
1726138000000|2024-09-12 10:46:40|14506.32|14426.32|14507.22|14427.22|14507.37|14427.37|14505.87|14425.87|10
1726138010000|2024-09-12 10:46:50|14507.3|14427.3|14508.75|14428.75|14508.75|14428.75|14507.3|14427.3|10
1726138020000|2024-09-12 10:47:00|14508.85|14428.85|14512.99|14432.99|14512.99|14432.99|14508.73|14428.73|10
1726138030000|2024-09-12 10:47:10|14513.14|14433.14|14512.66|14432.66|14513.26|14433.26|14512.66|14432.66|9
1726138040000|2024-09-12 10:47:20|14512.65|14432.65|14510.22|14430.22|14512.65|14432.65|14509.96|14429.96|10
1726138050000|2024-09-12 10:47:30|14510.23|14430.23|14510.54|14430.54|14510.64|14430.64|14508.52|14428.52|10
1726138060000|2024-09-12 10:47:40|14510.63|14430.63|14507.54|14427.54|14510.63|14430.63|14507.54|14427.54|9
1726138070000|2024-09-12 10:47:50|14507.53|14427.53|14508.24|14428.24|14508.69|14428.69|14507.38|14427.38|10
1726138080000|2024-09-12 10:48:00|14507.82|14427.82|14506.73|14426.73|14507.82|14427.82|14506.73|14426.73|10
1726138090000|2024-09-12 10:48:10|14506.78|14426.78|14505.82|14425.82|14506.81|14426.81|14505.82|14425.82|10
1726138100000|2024-09-12 10:48:20|14505.8|14425.8|14504.28|14424.28|14505.8|14425.8|14504.28|14424.28|6
1726138110000|2024-09-12 10:48:30|14504.48|14424.48|14504.93|14424.93|14505.18|14425.18|14504.48|14424.48|10
1726138120000|2024-09-12 10:48:40|14505.32|14425.32|14506.21|14426.21|14506.21|14426.21|14504.97|14424.97|10
1726138130000|2024-09-12 10:48:50|14507.7|14427.7|14508.87|14428.87|14508.93|14428.93|14507.7|14427.7|9
1726138140000|2024-09-12 10:49:00|14510.62|14430.62|14510.55|14430.55|14511.19|14431.19|14510.27|14430.27|10
1726138150000|2024-09-12 10:49:10|14510.7|14430.7|14511.23|14431.23|14511.23|14431.23|14509.96|14429.96|9
1726138160000|2024-09-12 10:49:20|14511.28|14431.28|14510.58|14430.58|14511.31|14431.31|14510.38|14430.38|9
1726138170000|2024-09-12 10:49:30|14510.48|14430.48|14509.52|14429.52|14510.48|14430.48|14509.52|14429.52|10
1726138180000|2024-09-12 10:49:40|14509.48|14429.48|14509.25|14429.25|14509.48|14429.48|14508.7|14428.7|9
1726138190000|2024-09-12 10:49:50|14509.29|14429.29|14509.93|14429.93|14510.17|14430.17|14509.25|14429.25|8
1726138200000|2024-09-12 10:50:00|14509.91|14429.91|14501.45|14421.45|14509.94|14429.94|14501.45|14421.45|10
1726138210000|2024-09-12 10:50:10|14500.67|14420.67|14499.91|14419.91|14500.67|14420.67|14499.91|14419.91|10
1726138220000|2024-09-12 10:50:20|14499.92|14419.92|14497.21|14417.21|14500.76|14420.76|14497.21|14417.21|10
1726138230000|2024-09-12 10:50:30|14497|14417|14497.53|14417.53|14497.53|14417.53|14496.85|14416.85|9
1726138240000|2024-09-12 10:50:40|14497.48|14417.48|14495.97|14415.97|14497.51|14417.51|14495.97|14415.97|9
1726138250000|2024-09-12 10:50:50|14495.5|14415.5|14495.12|14415.12|14495.5|14415.5|14495.12|14415.12|8
1726138260000|2024-09-12 10:51:00|14495.13|14415.13|14493.82|14413.82|14495.26|14415.26|14493.82|14413.82|10
1726138270000|2024-09-12 10:51:10|14493.84|14413.84|14493.59|14413.59|14494.22|14414.22|14493.59|14413.59|9
1726138280000|2024-09-12 10:51:20|14493.15|14413.15|14492.29|14412.29|14493.32|14413.32|14492.29|14412.29|10
1726138290000|2024-09-12 10:51:30|14492.3|14412.3|14493.42|14413.42|14493.42|14413.42|14492.3|14412.3|10
1726138300000|2024-09-12 10:51:40|14493.63|14413.63|14494.26|14414.26|14494.87|14414.87|14493.48|14413.48|10
1726138310000|2024-09-12 10:51:50|14493.66|14413.66|14493.93|14413.93|14494.07|14414.07|14493.16|14413.16|10
1726138320000|2024-09-12 10:52:00|14493.91|14413.91|14494.55|14414.55|14494.55|14414.55|14493.91|14413.91|9
1726138330000|2024-09-12 10:52:10|14494.71|14414.71|14494.27|14414.27|14494.71|14414.71|14494.07|14414.07|8
1726138340000|2024-09-12 10:52:20|14494.31|14414.31|14494.68|14414.68|14494.85|14414.85|14494.31|14414.31|6
1726138350000|2024-09-12 10:52:30|14494.7|14414.7|14494.53|14414.53|14494.71|14414.71|14494.51|14414.51|8
1726138360000|2024-09-12 10:52:40|14494.59|14414.59|14494.68|14414.68|14494.77|14414.77|14494.54|14414.54|8
1726138370000|2024-09-12 10:52:50|14494.78|14414.78|14493.77|14413.77|14494.78|14414.78|14493.77|14413.77|7
1726138380000|2024-09-12 10:53:00|14493.66|14413.66|14494.07|14414.07|14494.07|14414.07|14493.54|14413.54|10
1726138390000|2024-09-12 10:53:10|14493.03|14413.03|14491.9|14411.9|14493.03|14413.03|14491.9|14411.9|9
1726138400000|2024-09-12 10:53:20|14492.27|14412.27|14492.78|14412.78|14492.78|14412.78|14492.27|14412.27|9
1726138410000|2024-09-12 10:53:30|14493.09|14413.09|14492.76|14412.76|14493.34|14413.34|14492.74|14412.74|10
1726138420000|2024-09-12 10:53:40|14492.99|14412.99|14494.12|14414.12|14494.12|14414.12|14492.99|14412.99|9
1726138430000|2024-09-12 10:53:50|14494.18|14414.18|14494.25|14414.25|14494.33|14414.33|14494.18|14414.18|8
1726138440000|2024-09-12 10:54:00|14494.24|14414.24|14493.48|14413.48|14494.24|14414.24|14493.36|14413.36|7
1726138450000|2024-09-12 10:54:10|14493.33|14413.33|14493.65|14413.65|14493.98|14413.98|14492.94|14412.94|9
1726138460000|2024-09-12 10:54:20|14493.64|14413.64|14494.58|14414.58|14494.58|14414.58|14493.19|14413.19|10
1726138470000|2024-09-12 10:54:30|14493.84|14413.84|14493.94|14413.94|14493.94|14413.94|14493.17|14413.17|10
1726138480000|2024-09-12 10:54:40|14493.96|14413.96|14495.43|14415.43|14495.43|14415.43|14493.77|14413.77|10
1726138490000|2024-09-12 10:54:50|14495.47|14415.47|14495.49|14415.49|14496.65|14416.65|14495.47|14415.47|8
1726138500000|2024-09-12 10:55:00|14494.5|14414.5|14495.4|14415.4|14495.4|14415.4|14493.65|14413.65|10
1726138510000|2024-09-12 10:55:10|14495.73|14415.73|14495.27|14415.27|14495.73|14415.73|14495.23|14415.23|10
1726138520000|2024-09-12 10:55:20|14495.23|14415.23|14494.98|14414.98|14495.23|14415.23|14494.98|14414.98|9
1726138530000|2024-09-12 10:55:30|14494.97|14414.97|14495.7|14415.7|14495.7|14415.7|14494.97|14414.97|8
1726138540000|2024-09-12 10:55:40|14495.71|14415.71|14496.1|14416.1|14496.24|14416.24|14495.71|14415.71|10
1726138550000|2024-09-12 10:55:50|14496.5|14416.5|14497.61|14417.61|14497.82|14417.82|14496.5|14416.5|8
1726138560000|2024-09-12 10:56:00|14497.63|14417.63|14497.08|14417.08|14497.76|14417.76|14497.08|14417.08|10
1726138570000|2024-09-12 10:56:10|14497.07|14417.07|14497.4|14417.4|14497.4|14417.4|14496.93|14416.93|10
1726138580000|2024-09-12 10:56:20|14497.68|14417.68|14497.86|14417.86|14498.07|14418.07|14497.68|14417.68|10
1726138590000|2024-09-12 10:56:30|14497.88|14417.88|14496.5|14416.5|14497.88|14417.88|14496.5|14416.5|6
1726138600000|2024-09-12 10:56:40|14496.4|14416.4|14496.44|14416.44|14497.46|14417.46|14496.15|14416.15|10
1726138610000|2024-09-12 10:56:50|14496.43|14416.43|14496.52|14416.52|14496.63|14416.63|14496.28|14416.28|9
1726138620000|2024-09-12 10:57:00|14496.49|14416.49|14497.19|14417.19|14497.19|14417.19|14496.45|14416.45|10
1726138630000|2024-09-12 10:57:10|14497.13|14417.13|14496.24|14416.24|14497.13|14417.13|14496.24|14416.24|10
1726138640000|2024-09-12 10:57:20|14496.22|14416.22|14496.06|14416.06|14496.22|14416.22|14496.06|14416.06|2
1726138650000|2024-09-12 10:57:30|14495.79|14415.79|14493.63|14413.63|14495.79|14415.79|14493.63|14413.63|10
1726138660000|2024-09-12 10:57:40|14494.34|14414.34|14494.57|14414.57|14495.35|14415.35|14494.33|14414.33|10
1726138670000|2024-09-12 10:57:50|14494.24|14414.24|14491.9|14411.9|14494.24|14414.24|14491.9|14411.9|9
1726138680000|2024-09-12 10:58:00|14491.81|14411.81|14491.55|14411.55|14491.81|14411.81|14491.55|14411.55|8
1726138690000|2024-09-12 10:58:10|14491.53|14411.53|14490.58|14410.58|14491.53|14411.53|14490.58|14410.58|9
1726138700000|2024-09-12 10:58:20|14490.49|14410.49|14490.39|14410.39|14490.49|14410.49|14490.07|14410.07|10
1726138710000|2024-09-12 10:58:30|14490.43|14410.43|14492.62|14412.62|14492.75|14412.75|14490.43|14410.43|9
1726138720000|2024-09-12 10:58:40|14492.77|14412.77|14491.43|14411.43|14492.79|14412.79|14491.43|14411.43|7
1726138730000|2024-09-12 10:58:50|14491.45|14411.45|14491.2|14411.2|14491.45|14411.45|14491.09|14411.09|7
1726138740000|2024-09-12 10:59:00|14491.22|14411.22|14491|14411|14491.37|14411.37|14490.98|14410.98|9
1726138750000|2024-09-12 10:59:10|14491.04|14411.04|14490.32|14410.32|14491.05|14411.05|14490.3|14410.3|9
1726138760000|2024-09-12 10:59:20|14489.28|14409.28|14488.89|14408.89|14489.28|14409.28|14488.37|14408.37|9
1726138770000|2024-09-12 10:59:30|14488.95|14408.95|14489.02|14409.02|14489.22|14409.22|14488.95|14408.95|6
1726138780000|2024-09-12 10:59:40|14489.03|14409.03|14486.92|14406.92|14489.03|14409.03|14486.92|14406.92|9
1726138790000|2024-09-12 10:59:50|14486.91|14406.91|14486.84|14406.84|14486.93|14406.93|14486.84|14406.84|5
1726138800000|2024-09-12 11:00:00|14486.71|14406.71|14486.42|14406.42|14486.96|14406.96|14486.29|14406.29|10
1726138810000|2024-09-12 11:00:10|14486.31|14406.31|14485.31|14405.31|14486.31|14406.31|14485.29|14405.29|10
1726138820000|2024-09-12 11:00:20|14485.21|14405.21|14485.61|14405.61|14485.8|14405.8|14484.83|14404.83|10
1726138830000|2024-09-12 11:00:30|14485.59|14405.59|14484.93|14404.93|14485.59|14405.59|14484.93|14404.93|10
1726138840000|2024-09-12 11:00:40|14484.96|14404.96|14485.72|14405.72|14486.29|14406.29|14484.74|14404.74|10
1726138850000|2024-09-12 11:00:50|14486.46|14406.46|14486.09|14406.09|14487.81|14407.81|14485.55|14405.55|10
1726138860000|2024-09-12 11:01:00|14486.48|14406.48|14487.3|14407.3|14487.3|14407.3|14486.13|14406.13|10
1726138870000|2024-09-12 11:01:10|14487.34|14407.34|14487.43|14407.43|14487.45|14407.45|14487.34|14407.34|6
1726138880000|2024-09-12 11:01:20|14487.48|14407.48|14485.9|14405.9|14487.65|14407.65|14485.9|14405.9|10
1726138890000|2024-09-12 11:01:30|14485.88|14405.88|14487.65|14407.65|14487.65|14407.65|14484.73|14404.73|9
1726138900000|2024-09-12 11:01:40|14487.86|14407.86|14489.4|14409.4|14489.4|14409.4|14487.86|14407.86|9
1726138910000|2024-09-12 11:01:50|14489.53|14409.53|14490.94|14410.94|14491.08|14411.08|14489.53|14409.53|10
1726138920000|2024-09-12 11:02:00|14490.93|14410.93|14493|14413|14493|14413|14490.43|14410.43|10
1726138930000|2024-09-12 11:02:10|14493.05|14413.05|14494.4|14414.4|14494.4|14414.4|14492.95|14412.95|10
1726138940000|2024-09-12 11:02:20|14494.57|14414.57|14493.37|14413.37|14494.74|14414.74|14493.34|14413.34|10
1726138950000|2024-09-12 11:02:30|14493.39|14413.39|14493.19|14413.19|14493.42|14413.42|14493.19|14413.19|9
1726138960000|2024-09-12 11:02:40|14493.12|14413.12|14492.12|14412.12|14493.12|14413.12|14492.12|14412.12|8
1726138970000|2024-09-12 11:02:50|14491.45|14411.45|14491.33|14411.33|14491.45|14411.45|14491.31|14411.31|8
1726138980000|2024-09-12 11:03:00|14490.86|14410.86|14490.29|14410.29|14492.01|14412.01|14490.29|14410.29|9
1726138990000|2024-09-12 11:03:10|14490.33|14410.33|14491.39|14411.39|14491.39|14411.39|14490.33|14410.33|10
1726139000000|2024-09-12 11:03:20|14491.23|14411.23|14490.71|14410.71|14491.23|14411.23|14490.71|14410.71|10
1726139010000|2024-09-12 11:03:30|14490.62|14410.62|14489.04|14409.04|14490.62|14410.62|14489.04|14409.04|9
1726139020000|2024-09-12 11:03:40|14488.89|14408.89|14489.71|14409.71|14489.9|14409.9|14488.89|14408.89|7
1726139030000|2024-09-12 11:03:50|14489.68|14409.68|14488.65|14408.65|14489.68|14409.68|14488.65|14408.65|9
1726139040000|2024-09-12 11:04:00|14488.67|14408.67|14483.25|14403.25|14489.23|14409.23|14483.25|14403.25|10
1726139050000|2024-09-12 11:04:10|14483.15|14403.15|14481.45|14401.45|14483.51|14403.51|14481.45|14401.45|10
1726139060000|2024-09-12 11:04:20|14481.35|14401.35|14481.19|14401.19|14481.35|14401.35|14481.12|14401.12|7
1726139070000|2024-09-12 11:04:30|14481.12|14401.12|14485.23|14405.23|14485.23|14405.23|14481.1|14401.1|10
1726139080000|2024-09-12 11:04:40|14485.41|14405.41|14486.59|14406.59|14486.59|14406.59|14485.41|14405.41|9
1726139090000|2024-09-12 11:04:50|14487.09|14407.09|14488.56|14408.56|14488.64|14408.64|14487.09|14407.09|10
1726139100000|2024-09-12 11:05:00|14488.74|14408.74|14489.8|14409.8|14489.8|14409.8|14488.74|14408.74|8
1726139110000|2024-09-12 11:05:10|14490.03|14410.03|14493.17|14413.17|14493.17|14413.17|14490.03|14410.03|10
1726139120000|2024-09-12 11:05:20|14493.7|14413.7|14493.89|14413.89|14493.89|14413.89|14493.53|14413.53|10
1726139130000|2024-09-12 11:05:30|14493|14413|14491.54|14411.54|14493|14413|14491.54|14411.54|10
1726139140000|2024-09-12 11:05:40|14491.52|14411.52|14491.96|14411.96|14492.37|14412.37|14491.52|14411.52|10
1726139150000|2024-09-12 11:05:50|14492.87|14412.87|14493.16|14413.16|14494.46|14414.46|14492.87|14412.87|10
1726139160000|2024-09-12 11:06:00|14492.97|14412.97|14492.97|14412.97|14492.99|14412.99|14492.46|14412.46|9
1726139170000|2024-09-12 11:06:10|14492.91|14412.91|14491.55|14411.55|14492.91|14412.91|14491.55|14411.55|9
1726139180000|2024-09-12 11:06:20|14491.51|14411.51|14491.76|14411.76|14491.76|14411.76|14491.46|14411.46|9
1726139190000|2024-09-12 11:06:30|14491.79|14411.79|14492.86|14412.86|14492.86|14412.86|14491.79|14411.79|8
1726139200000|2024-09-12 11:06:40|14493.1|14413.1|14493.84|14413.84|14495.1|14415.1|14493.1|14413.1|10
1726139210000|2024-09-12 11:06:50|14493.97|14413.97|14496.4|14416.4|14496.4|14416.4|14493.97|14413.97|10
1726139220000|2024-09-12 11:07:00|14496.65|14416.65|14496.69|14416.69|14496.95|14416.95|14496.65|14416.65|8
1726139230000|2024-09-12 11:07:10|14496.68|14416.68|14500.31|14420.31|14500.31|14420.31|14496.68|14416.68|9
1726139240000|2024-09-12 11:07:20|14500.26|14420.26|14498.11|14418.11|14500.26|14420.26|14498.11|14418.11|10
1726139250000|2024-09-12 11:07:30|14497.67|14417.67|14495.93|14415.93|14497.67|14417.67|14495.93|14415.93|10
1726139260000|2024-09-12 11:07:40|14496.11|14416.11|14495.82|14415.82|14496.12|14416.12|14495.82|14415.82|7
1726139270000|2024-09-12 11:07:50|14495.8|14415.8|14498.53|14418.53|14498.94|14418.94|14495.8|14415.8|6
1726139280000|2024-09-12 11:08:00|14498.5|14418.5|14498.35|14418.35|14498.99|14418.99|14498.35|14418.35|9
1726139290000|2024-09-12 11:08:10|14498.34|14418.34|14498.75|14418.75|14498.93|14418.93|14498.34|14418.34|9
1726139300000|2024-09-12 11:08:20|14498.76|14418.76|14498.13|14418.13|14498.76|14418.76|14498.13|14418.13|9
1726139310000|2024-09-12 11:08:30|14498.11|14418.11|14497.96|14417.96|14498.11|14418.11|14497.82|14417.82|8
1726139320000|2024-09-12 11:08:40|14497.95|14417.95|14497.93|14417.93|14497.95|14417.95|14497.86|14417.86|9
1726139330000|2024-09-12 11:08:50|14498.02|14418.02|14498.21|14418.21|14498.21|14418.21|14498.02|14418.02|8
1726139340000|2024-09-12 11:09:00|14498.23|14418.23|14498.75|14418.75|14498.75|14418.75|14498.23|14418.23|9
1726139350000|2024-09-12 11:09:10|14498.76|14418.76|14498.93|14418.93|14499.09|14419.09|14498.75|14418.75|6
1726139360000|2024-09-12 11:09:20|14499.13|14419.13|14499.56|14419.56|14499.56|14419.56|14499.13|14419.13|9
1726139370000|2024-09-12 11:09:30|14499.86|14419.86|14499.98|14419.98|14500.16|14420.16|14499.76|14419.76|9
1726139380000|2024-09-12 11:09:40|14499.99|14419.99|14499.96|14419.96|14500.02|14420.02|14499.96|14419.96|5
1726139390000|2024-09-12 11:09:50|14500|14420|14499.37|14419.37|14500.25|14420.25|14499.37|14419.37|9
1726139400000|2024-09-12 11:10:00|14499.23|14419.23|14499.46|14419.46|14499.46|14419.46|14499.18|14419.18|9
1726139410000|2024-09-12 11:10:10|14499.33|14419.33|14499.53|14419.53|14499.53|14419.53|14499.24|14419.24|9
1726139420000|2024-09-12 11:10:20|14499.42|14419.42|14498.9|14418.9|14499.42|14419.42|14498.9|14418.9|9
1726139430000|2024-09-12 11:10:30|14498.94|14418.94|14496.84|14416.84|14498.94|14418.94|14496.84|14416.84|8
1726139440000|2024-09-12 11:10:40|14496.35|14416.35|14497.36|14417.36|14497.36|14417.36|14496.1|14416.1|9
1726139450000|2024-09-12 11:10:50|14497.33|14417.33|14496.38|14416.38|14497.33|14417.33|14496.38|14416.38|9
1726139460000|2024-09-12 11:11:00|14496.12|14416.12|14494.5|14414.5|14496.12|14416.12|14494.5|14414.5|10
1726139470000|2024-09-12 11:11:10|14494.48|14414.48|14494.28|14414.28|14494.48|14414.48|14494.22|14414.22|6
1726139480000|2024-09-12 11:11:20|14494.27|14414.27|14494.28|14414.28|14494.38|14414.38|14494.27|14414.27|8
1726139490000|2024-09-12 11:11:30|14494.24|14414.24|14494.08|14414.08|14494.24|14414.24|14494.08|14414.08|5
1726139500000|2024-09-12 11:11:40|14493.86|14413.86|14494.3|14414.3|14494.3|14414.3|14493.86|14413.86|8
1726139510000|2024-09-12 11:11:50|14494.29|14414.29|14493.73|14413.73|14494.29|14414.29|14493.54|14413.54|9
1726139520000|2024-09-12 11:12:00|14493.74|14413.74|14491.6|14411.6|14493.74|14413.74|14491.6|14411.6|7
1726139530000|2024-09-12 11:12:10|14491.34|14411.34|14489.88|14409.88|14491.34|14411.34|14489.88|14409.88|8
1726139540000|2024-09-12 11:12:20|14490.1|14410.1|14492.14|14412.14|14492.14|14412.14|14490.1|14410.1|10
1726139550000|2024-09-12 11:12:30|14492.16|14412.16|14491.6|14411.6|14492.45|14412.45|14491.6|14411.6|8
1726139560000|2024-09-12 11:12:40|14491.55|14411.55|14491.44|14411.44|14491.58|14411.58|14491.41|14411.41|7
1726139570000|2024-09-12 11:12:50|14491.53|14411.53|14491.87|14411.87|14491.87|14411.87|14491.53|14411.53|8
1726139580000|2024-09-12 11:13:00|14491.76|14411.76|14491.96|14411.96|14491.96|14411.96|14491.71|14411.71|7
1726139590000|2024-09-12 11:13:10|14491.97|14411.97|14490.68|14410.68|14491.99|14411.99|14490.68|14410.68|9
1726139600000|2024-09-12 11:13:20|14490.67|14410.67|14491.86|14411.86|14492.16|14412.16|14490.65|14410.65|9
1726139610000|2024-09-12 11:13:30|14491.71|14411.71|14491.01|14411.01|14491.71|14411.71|14491.01|14411.01|8
1726139620000|2024-09-12 11:13:40|14491.04|14411.04|14491.17|14411.17|14491.17|14411.17|14491.01|14411.01|5
1726139630000|2024-09-12 11:13:50|14490.86|14410.86|14490.72|14410.72|14490.86|14410.86|14490.52|14410.52|9
1726139640000|2024-09-12 11:14:00|14490.74|14410.74|14490.77|14410.77|14490.82|14410.82|14490.74|14410.74|8
1726139650000|2024-09-12 11:14:10|14490.66|14410.66|14491.41|14411.41|14491.41|14411.41|14490.66|14410.66|10
1726139660000|2024-09-12 11:14:20|14491.48|14411.48|14491.41|14411.41|14491.72|14411.72|14491.41|14411.41|10
1726139670000|2024-09-12 11:14:30|14491.4|14411.4|14491.94|14411.94|14491.94|14411.94|14490.8|14410.8|10
1726139680000|2024-09-12 11:14:40|14491.97|14411.97|14491.72|14411.72|14491.97|14411.97|14491.71|14411.71|7
1726139690000|2024-09-12 11:14:50|14491.74|14411.74|14491.62|14411.62|14491.74|14411.74|14491.59|14411.59|7
1726139700000|2024-09-12 11:15:00|14491.61|14411.61|14490.54|14410.54|14491.63|14411.63|14490.54|14410.54|10
1726139710000|2024-09-12 11:15:10|14490.55|14410.55|14490.31|14410.31|14490.68|14410.68|14490.14|14410.14|10
1726139720000|2024-09-12 11:15:20|14489.96|14409.96|14489.99|14409.99|14490.01|14410.01|14489.79|14409.79|9
1726139730000|2024-09-12 11:15:30|14490.01|14410.01|14490.22|14410.22|14490.32|14410.32|14489.99|14409.99|8
1726139740000|2024-09-12 11:15:40|14490.23|14410.23|14490.07|14410.07|14490.49|14410.49|14490.07|14410.07|9
1726139750000|2024-09-12 11:15:50|14490.38|14410.38|14490.27|14410.27|14490.38|14410.38|14490.11|14410.11|9
1726139760000|2024-09-12 11:16:00|14490.47|14410.47|14489.02|14409.02|14490.69|14410.69|14489.02|14409.02|10
1726139770000|2024-09-12 11:16:10|14489.12|14409.12|14489.9|14409.9|14489.9|14409.9|14489.12|14409.12|10
1726139780000|2024-09-12 11:16:20|14490.05|14410.05|14492.42|14412.42|14492.42|14412.42|14490.05|14410.05|9
1726139790000|2024-09-12 11:16:30|14492.44|14412.44|14494.08|14414.08|14494.08|14414.08|14492.44|14412.44|10
1726139800000|2024-09-12 11:16:40|14494.1|14414.1|14495.51|14415.51|14495.62|14415.62|14494.1|14414.1|10
1726139810000|2024-09-12 11:16:50|14495.68|14415.68|14495.88|14415.88|14495.88|14415.88|14495.28|14415.28|9
1726139820000|2024-09-12 11:17:00|14496.04|14416.04|14496.69|14416.69|14496.69|14416.69|14495.79|14415.79|10
1726139830000|2024-09-12 11:17:10|14496.71|14416.71|14497.08|14417.08|14497.12|14417.12|14496.71|14416.71|8
1726139840000|2024-09-12 11:17:20|14497.13|14417.13|14497.11|14417.11|14497.13|14417.13|14496.96|14416.96|9
1726139850000|2024-09-12 11:17:30|14497.14|14417.14|14497.43|14417.43|14497.71|14417.71|14497.14|14417.14|10
1726139860000|2024-09-12 11:17:40|14497.45|14417.45|14497.99|14417.99|14497.99|14417.99|14497.45|14417.45|8
1726139870000|2024-09-12 11:17:50|14498.03|14418.03|14499.07|14419.07|14499.07|14419.07|14498.03|14418.03|8
1726139880000|2024-09-12 11:18:00|14500.11|14420.11|14501.8|14421.8|14501.8|14421.8|14499.79|14419.79|10
1726139890000|2024-09-12 11:18:10|14501.82|14421.82|14503.34|14423.34|14503.42|14423.42|14501.82|14421.82|10
1726139900000|2024-09-12 11:18:20|14503.43|14423.43|14504.01|14424.01|14504.3|14424.3|14503.42|14423.42|10
1726139910000|2024-09-12 11:18:30|14503.91|14423.91|14502|14422|14503.99|14423.99|14502|14422|8
1726139920000|2024-09-12 11:18:40|14501.47|14421.47|14498.62|14418.62|14501.47|14421.47|14498.62|14418.62|10
1726139930000|2024-09-12 11:18:50|14498.42|14418.42|14496.25|14416.25|14498.42|14418.42|14496.25|14416.25|10
1726139940000|2024-09-12 11:19:00|14496.03|14416.03|14496.55|14416.55|14496.55|14416.55|14496.01|14416.01|10
1726139950000|2024-09-12 11:19:10|14496.56|14416.56|14496.45|14416.45|14496.57|14416.57|14496.18|14416.18|9
1726139960000|2024-09-12 11:19:20|14496.47|14416.47|14498.04|14418.04|14498.04|14418.04|14496.47|14416.47|9
1726139970000|2024-09-12 11:19:30|14498.09|14418.09|14498.51|14418.51|14498.51|14418.51|14498.09|14418.09|7
1726139980000|2024-09-12 11:19:40|14498.61|14418.61|14500.67|14420.67|14500.67|14420.67|14498.61|14418.61|7
1726139990000|2024-09-12 11:19:50|14501.13|14421.13|14503.09|14423.09|14503.09|14423.09|14501.13|14421.13|10
1726140000000|2024-09-12 11:20:00|14503.18|14423.18|14504.17|14424.17|14504.17|14424.17|14503.18|14423.18|7
1726140010000|2024-09-12 11:20:10|14504.3|14424.3|14504.97|14424.97|14504.97|14424.97|14504.3|14424.3|7
1726140020000|2024-09-12 11:20:20|14505.02|14425.02|14507.17|14427.17|14507.17|14427.17|14505.02|14425.02|10
1726140030000|2024-09-12 11:20:30|14507.2|14427.2|14508.95|14428.95|14509.07|14429.07|14507.2|14427.2|10
1726140040000|2024-09-12 11:20:40|14508.96|14428.96|14508.96|14428.96|14508.96|14428.96|14508.88|14428.88|9
1726140050000|2024-09-12 11:20:50|14508.83|14428.83|14508.49|14428.49|14508.83|14428.83|14508.39|14428.39|9
1726140060000|2024-09-12 11:21:00|14508.5|14428.5|14508.42|14428.42|14508.52|14428.52|14508.37|14428.37|10
1726140070000|2024-09-12 11:21:10|14508.41|14428.41|14508.29|14428.29|14508.52|14428.52|14508.2|14428.2|9
1726140080000|2024-09-12 11:21:20|14508.37|14428.37|14508.36|14428.36|14508.57|14428.57|14508.35|14428.35|6
1726140090000|2024-09-12 11:21:30|14508.21|14428.21|14508.75|14428.75|14508.75|14428.75|14508.08|14428.08|10
1726140100000|2024-09-12 11:21:40|14509.07|14429.07|14509.13|14429.13|14509.13|14429.13|14508.84|14428.84|9
1726140110000|2024-09-12 11:21:50|14509|14429|14508.65|14428.65|14509|14429|14508.54|14428.54|10
1726140120000|2024-09-12 11:22:00|14508.33|14428.33|14508.8|14428.8|14508.8|14428.8|14508.17|14428.17|10
1726140130000|2024-09-12 11:22:10|14508.94|14428.94|14507.66|14427.66|14509.18|14429.18|14507.6|14427.6|8
1726140140000|2024-09-12 11:22:20|14507.63|14427.63|14507.99|14427.99|14507.99|14427.99|14507.63|14427.63|8
1726140150000|2024-09-12 11:22:30|14508.14|14428.14|14507.99|14427.99|14508.2|14428.2|14507.99|14427.99|4
1726140160000|2024-09-12 11:22:40|14507.93|14427.93|14507.77|14427.77|14507.93|14427.93|14507.45|14427.45|9
1726140170000|2024-09-12 11:22:50|14507.79|14427.79|14507.37|14427.37|14507.79|14427.79|14507.04|14427.04|10
1726140180000|2024-09-12 11:23:00|14507.34|14427.34|14507.4|14427.4|14507.42|14427.42|14507.23|14427.23|6
1726140190000|2024-09-12 11:23:10|14507.39|14427.39|14507.79|14427.79|14507.82|14427.82|14507.27|14427.27|9
1726140200000|2024-09-12 11:23:20|14507.73|14427.73|14508.12|14428.12|14508.14|14428.14|14507.73|14427.73|10
1726140210000|2024-09-12 11:23:30|14508.41|14428.41|14507.37|14427.37|14508.41|14428.41|14507.37|14427.37|10
1726140220000|2024-09-12 11:23:40|14507.35|14427.35|14507.2|14427.2|14507.43|14427.43|14507.2|14427.2|5
1726140230000|2024-09-12 11:23:50|14507.22|14427.22|14507.41|14427.41|14507.41|14427.41|14506.92|14426.92|8
1726140240000|2024-09-12 11:24:00|14507.44|14427.44|14507.45|14427.45|14507.6|14427.6|14507.43|14427.43|9
1726140250000|2024-09-12 11:24:10|14506.62|14426.62|14507.16|14427.16|14507.16|14427.16|14505.66|14425.66|10
1726140260000|2024-09-12 11:24:20|14507.33|14427.33|14507.26|14427.26|14507.54|14427.54|14507.24|14427.24|9
1726140270000|2024-09-12 11:24:30|14507.25|14427.25|14507.24|14427.24|14507.26|14427.26|14507.15|14427.15|7
1726140280000|2024-09-12 11:24:40|14507.26|14427.26|14508.65|14428.65|14508.65|14428.65|14507.25|14427.25|9
1726140290000|2024-09-12 11:24:50|14508.66|14428.66|14509.98|14429.98|14510.05|14430.05|14508.62|14428.62|9
1726140300000|2024-09-12 11:25:00|14509.78|14429.78|14512.38|14432.38|14512.38|14432.38|14509.55|14429.55|10
1726140310000|2024-09-12 11:25:10|14512.34|14432.34|14512.86|14432.86|14513.03|14433.03|14512.34|14432.34|9
1726140320000|2024-09-12 11:25:20|14512.77|14432.77|14512.7|14432.7|14512.77|14432.77|14512.62|14432.62|6
1726140330000|2024-09-12 11:25:30|14512.95|14432.95|14513.2|14433.2|14513.44|14433.44|14512.95|14432.95|8
1726140340000|2024-09-12 11:25:40|14513.07|14433.07|14514.71|14434.71|14514.71|14434.71|14513.07|14433.07|10
1726140350000|2024-09-12 11:25:50|14514.65|14434.65|14515.82|14435.82|14515.95|14435.95|14514.65|14434.65|9
1726140360000|2024-09-12 11:26:00|14515.84|14435.84|14516.69|14436.69|14516.69|14436.69|14515.84|14435.84|10
1726140370000|2024-09-12 11:26:10|14516.56|14436.56|14516.7|14436.7|14516.88|14436.88|14516.56|14436.56|10
1726140380000|2024-09-12 11:26:20|14516.68|14436.68|14516.39|14436.39|14516.74|14436.74|14516.39|14436.39|8
1726140390000|2024-09-12 11:26:30|14516.31|14436.31|14518.99|14438.99|14518.99|14438.99|14516.26|14436.26|10
1726140400000|2024-09-12 11:26:40|14519.35|14439.35|14519.05|14439.05|14519.35|14439.35|14519.03|14439.03|9
1726140410000|2024-09-12 11:26:50|14518.92|14438.92|14518.53|14438.53|14518.92|14438.92|14518.53|14438.53|7
1726140420000|2024-09-12 11:27:00|14518.54|14438.54|14518.47|14438.47|14518.54|14438.54|14518.33|14438.33|9
1726140430000|2024-09-12 11:27:10|14518.48|14438.48|14518.7|14438.7|14518.7|14438.7|14518.48|14438.48|3
1726140440000|2024-09-12 11:27:20|14518.69|14438.69|14519.14|14439.14|14519.14|14439.14|14518.69|14438.69|6
1726140450000|2024-09-12 11:27:30|14519.26|14439.26|14517.68|14437.68|14519.36|14439.36|14517.68|14437.68|9
1726140460000|2024-09-12 11:27:40|14517.64|14437.64|14517.44|14437.44|14517.66|14437.66|14517.44|14437.44|9
1726140470000|2024-09-12 11:27:50|14517.29|14437.29|14517.13|14437.13|14517.29|14437.29|14517.13|14437.13|6
1726140480000|2024-09-12 11:28:00|14517.14|14437.14|14517.33|14437.33|14517.33|14437.33|14517.14|14437.14|3
1726140490000|2024-09-12 11:28:10|14517.32|14437.32|14519.64|14439.64|14519.64|14439.64|14517.3|14437.3|7
1726140500000|2024-09-12 11:28:20|14519.76|14439.76|14519.34|14439.34|14519.9|14439.9|14519.34|14439.34|7
1726140510000|2024-09-12 11:28:30|14519.11|14439.11|14518.62|14438.62|14519.11|14439.11|14518.6|14438.6|9
1726140520000|2024-09-12 11:28:40|14518.78|14438.78|14520.34|14440.34|14520.34|14440.34|14518.7|14438.7|9
1726140530000|2024-09-12 11:28:50|14519.95|14439.95|14518.47|14438.47|14520.01|14440.01|14518.44|14438.44|10
1726140540000|2024-09-12 11:29:00|14517.98|14437.98|14513.13|14433.13|14517.98|14437.98|14513.13|14433.13|9
1726140550000|2024-09-12 11:29:10|14512.93|14432.93|14513.51|14433.51|14513.51|14433.51|14512.93|14432.93|9
1726140560000|2024-09-12 11:29:20|14513.61|14433.61|14513.57|14433.57|14513.75|14433.75|14513.57|14433.57|10
1726140570000|2024-09-12 11:29:30|14513.44|14433.44|14513.76|14433.76|14513.76|14433.76|14513.43|14433.43|8
1726140580000|2024-09-12 11:29:40|14513.8|14433.8|14514.09|14434.09|14514.09|14434.09|14513.51|14433.51|9
1726140590000|2024-09-12 11:29:50|14514.1|14434.1|14514.56|14434.56|14514.56|14434.56|14514.1|14434.1|4
1726140600000|2024-09-12 11:30:00|14514.61|14434.61|14514.39|14434.39|14514.78|14434.78|14514.37|14434.37|8
1726140610000|2024-09-12 11:30:10|14514.29|14434.29|14514.4|14434.4|14514.42|14434.42|14514.28|14434.28|9
1726140620000|2024-09-12 11:30:20|14514.71|14434.71|14515.85|14435.85|14515.85|14435.85|14514.71|14434.71|10
1726140630000|2024-09-12 11:30:30|14516.33|14436.33|14514.25|14434.25|14516.36|14436.36|14514.25|14434.25|8
1726140640000|2024-09-12 11:30:40|14514.22|14434.22|14514|14434|14514.22|14434.22|14513.58|14433.58|10
1726140650000|2024-09-12 11:30:50|14514.12|14434.12|14513.89|14433.89|14514.19|14434.19|14513.89|14433.89|7
1726140660000|2024-09-12 11:31:00|14513.95|14433.95|14514.44|14434.44|14514.47|14434.47|14513.8|14433.8|7
1726140670000|2024-09-12 11:31:10|14514.52|14434.52|14515.5|14435.5|14515.5|14435.5|14514.48|14434.48|9
1726140680000|2024-09-12 11:31:20|14515.38|14435.38|14516.97|14436.97|14516.97|14436.97|14515.31|14435.31|10
1726140690000|2024-09-12 11:31:30|14517.01|14437.01|14517.95|14437.95|14517.95|14437.95|14516.97|14436.97|9
1726140700000|2024-09-12 11:31:40|14518.14|14438.14|14518.46|14438.46|14518.46|14438.46|14518.14|14438.14|8
1726140710000|2024-09-12 11:31:50|14518.63|14438.63|14518.98|14438.98|14519.16|14439.16|14518.62|14438.62|10
1726140720000|2024-09-12 11:32:00|14518.91|14438.91|14518.77|14438.77|14518.91|14438.91|14518.66|14438.66|10
1726140730000|2024-09-12 11:32:10|14518.82|14438.82|14518.92|14438.92|14519.35|14439.35|14518.17|14438.17|10
1726140740000|2024-09-12 11:32:20|14519.35|14439.35|14524.97|14444.97|14524.97|14444.97|14519.35|14439.35|10
1726140750000|2024-09-12 11:32:30|14525.07|14445.07|14524.17|14444.17|14525.07|14445.07|14524.17|14444.17|9
1726140760000|2024-09-12 11:32:40|14524.2|14444.2|14522.72|14442.72|14524.22|14444.22|14522.61|14442.61|9
1726140770000|2024-09-12 11:32:50|14522.52|14442.52|14522.09|14442.09|14522.52|14442.52|14522.08|14442.08|6
1726140780000|2024-09-12 11:33:00|14522.1|14442.1|14522.44|14442.44|14522.44|14442.44|14522.02|14442.02|9
1726140790000|2024-09-12 11:33:10|14522.49|14442.49|14523.12|14443.12|14523.12|14443.12|14522.49|14442.49|9
1726140800000|2024-09-12 11:33:20|14523.36|14443.36|14523.93|14443.93|14524.07|14444.07|14523.36|14443.36|9
1726140810000|2024-09-12 11:33:30|14523.89|14443.89|14524.67|14444.67|14524.67|14444.67|14523.89|14443.89|9
1726140820000|2024-09-12 11:33:40|14524.71|14444.71|14525.96|14445.96|14525.96|14445.96|14524.71|14444.71|10
1726140830000|2024-09-12 11:33:50|14526|14446|14525.39|14445.39|14526|14446|14525.29|14445.29|10
1726140840000|2024-09-12 11:34:00|14525.35|14445.35|14529.43|14449.43|14529.43|14449.43|14524.44|14444.44|10
1726140850000|2024-09-12 11:34:10|14529.5|14449.5|14530.89|14450.89|14530.89|14450.89|14529.5|14449.5|5
1726140860000|2024-09-12 11:34:20|14531.71|14451.71|14532.85|14452.85|14532.85|14452.85|14531.71|14451.71|10
1726140870000|2024-09-12 11:34:30|14532.81|14452.81|14532.13|14452.13|14532.88|14452.88|14532.13|14452.13|8
1726140880000|2024-09-12 11:34:40|14531.95|14451.95|14531.49|14451.49|14531.95|14451.95|14531.49|14451.49|9
1726140890000|2024-09-12 11:34:50|14531.76|14451.76|14531.29|14451.29|14531.83|14451.83|14531.29|14451.29|10
1726140900000|2024-09-12 11:35:00|14531.15|14451.15|14531.65|14451.65|14531.66|14451.66|14531.15|14451.15|9
1726140910000|2024-09-12 11:35:10|14531.1|14451.1|14530.42|14450.42|14531.45|14451.45|14530.42|14450.42|9
1726140920000|2024-09-12 11:35:20|14530.34|14450.34|14529.33|14449.33|14530.34|14450.34|14529.33|14449.33|10
1726140930000|2024-09-12 11:35:30|14529.09|14449.09|14527.84|14447.84|14529.09|14449.09|14527.84|14447.84|10
1726140940000|2024-09-12 11:35:40|14527.81|14447.81|14526.24|14446.24|14527.81|14447.81|14526.24|14446.24|10
1726140950000|2024-09-12 11:35:50|14525.76|14445.76|14525.46|14445.46|14525.76|14445.76|14525.45|14445.45|9
1726140960000|2024-09-12 11:36:00|14525.48|14445.48|14525.46|14445.46|14525.49|14445.49|14524.53|14444.53|9
1726140970000|2024-09-12 11:36:10|14525.64|14445.64|14526.04|14446.04|14526.17|14446.17|14525.64|14445.64|9
1726140980000|2024-09-12 11:36:20|14526|14446|14526.11|14446.11|14526.48|14446.48|14526|14446|10
1726140990000|2024-09-12 11:36:30|14526.07|14446.07|14525.16|14445.16|14526.22|14446.22|14525.1|14445.1|10
1726141000000|2024-09-12 11:36:40|14525.09|14445.09|14524.03|14444.03|14525.09|14445.09|14524.03|14444.03|10
1726141010000|2024-09-12 11:36:50|14523.87|14443.87|14522.61|14442.61|14523.87|14443.87|14522.61|14442.61|10
1726141020000|2024-09-12 11:37:00|14522.51|14442.51|14521.09|14441.09|14522.73|14442.73|14521.09|14441.09|10
1726141030000|2024-09-12 11:37:10|14520.95|14440.95|14519.28|14439.28|14520.95|14440.95|14519.28|14439.28|10
1726141040000|2024-09-12 11:37:20|14519.18|14439.18|14518.61|14438.61|14519.18|14439.18|14518.61|14438.61|8
1726141050000|2024-09-12 11:37:30|14517.81|14437.81|14515.72|14435.72|14517.81|14437.81|14515.72|14435.72|10
1726141060000|2024-09-12 11:37:40|14515.74|14435.74|14514.29|14434.29|14515.74|14435.74|14514.29|14434.29|9
1726141070000|2024-09-12 11:37:50|14514.83|14434.83|14515.69|14435.69|14515.69|14435.69|14514.83|14434.83|8
1726141080000|2024-09-12 11:38:00|14515.85|14435.85|14514.66|14434.66|14516.54|14436.54|14514.66|14434.66|8
1726141090000|2024-09-12 11:38:10|14514.75|14434.75|14515.73|14435.73|14515.73|14435.73|14514.75|14434.75|10
1726141100000|2024-09-12 11:38:20|14515.58|14435.58|14517.4|14437.4|14517.4|14437.4|14515.45|14435.45|10
1726141110000|2024-09-12 11:38:30|14517.65|14437.65|14517.78|14437.78|14517.83|14437.83|14517.51|14437.51|10
1726141120000|2024-09-12 11:38:40|14517.89|14437.89|14518.03|14438.03|14518.19|14438.19|14517.89|14437.89|8
1726141130000|2024-09-12 11:38:50|14518.01|14438.01|14517.16|14437.16|14518.04|14438.04|14517.16|14437.16|10
1726141140000|2024-09-12 11:39:00|14516.97|14436.97|14516.74|14436.74|14517.11|14437.11|14516.72|14436.72|9
1726141150000|2024-09-12 11:39:10|14516.79|14436.79|14514.46|14434.46|14516.81|14436.81|14514.46|14434.46|8
1726141160000|2024-09-12 11:39:20|14514.3|14434.3|14514.31|14434.31|14514.49|14434.49|14514.3|14434.3|9
1726141170000|2024-09-12 11:39:30|14514.3|14434.3|14514.03|14434.03|14515.79|14435.79|14514.03|14434.03|9
1726141180000|2024-09-12 11:39:40|14514.15|14434.15|14513.81|14433.81|14514.21|14434.21|14513.81|14433.81|9
1726141190000|2024-09-12 11:39:50|14513.75|14433.75|14513.63|14433.63|14513.75|14433.75|14513.63|14433.63|7
1726141200000|2024-09-12 11:40:00|14513.56|14433.56|14514.19|14434.19|14514.19|14434.19|14513.56|14433.56|4
1726141210000|2024-09-12 11:40:10|14514.85|14434.85|14514.9|14434.9|14514.9|14434.9|14514.39|14434.39|10
1726141220000|2024-09-12 11:40:20|14514.93|14434.93|14515.16|14435.16|14515.48|14435.48|14514.92|14434.92|10
1726141230000|2024-09-12 11:40:30|14515.11|14435.11|14515.61|14435.61|14515.76|14435.76|14515.11|14435.11|10
1726141240000|2024-09-12 11:40:40|14515.58|14435.58|14515.78|14435.78|14515.84|14435.84|14515.56|14435.56|6
1726141250000|2024-09-12 11:40:50|14515.52|14435.52|14515.25|14435.25|14515.99|14435.99|14515.25|14435.25|9
1726141260000|2024-09-12 11:41:00|14515.04|14435.04|14515.93|14435.93|14515.93|14435.93|14514.59|14434.59|9
1726141270000|2024-09-12 11:41:10|14516.11|14436.11|14516.01|14436.01|14516.38|14436.38|14516.01|14436.01|10
1726141280000|2024-09-12 11:41:20|14516.02|14436.02|14516.12|14436.12|14516.43|14436.43|14516|14436|9
1726141290000|2024-09-12 11:41:30|14515.95|14435.95|14515.11|14435.11|14515.95|14435.95|14515.11|14435.11|10
1726141300000|2024-09-12 11:41:40|14515.08|14435.08|14515.36|14435.36|14515.45|14435.45|14515.08|14435.08|10
1726141310000|2024-09-12 11:41:50|14515.62|14435.62|14514.03|14434.03|14515.62|14435.62|14514.03|14434.03|10
1726141320000|2024-09-12 11:42:00|14514.02|14434.02|14514.99|14434.99|14514.99|14434.99|14513.9|14433.9|9
1726141330000|2024-09-12 11:42:10|14515.53|14435.53|14517.15|14437.15|14517.15|14437.15|14515.53|14435.53|10
1726141340000|2024-09-12 11:42:20|14517.21|14437.21|14517.2|14437.2|14517.35|14437.35|14517.15|14437.15|10
1726141350000|2024-09-12 11:42:30|14517.3|14437.3|14519.32|14439.32|14519.32|14439.32|14517.3|14437.3|10
1726141360000|2024-09-12 11:42:40|14519.31|14439.31|14519.12|14439.12|14519.52|14439.52|14519.12|14439.12|10
1726141370000|2024-09-12 11:42:50|14519|14439|14518.93|14438.93|14519|14439|14518.75|14438.75|10
1726141380000|2024-09-12 11:43:00|14518.94|14438.94|14518.7|14438.7|14518.94|14438.94|14518.55|14438.55|9
1726141390000|2024-09-12 11:43:10|14518.71|14438.71|14518.81|14438.81|14519.02|14439.02|14518.58|14438.58|9
1726141400000|2024-09-12 11:43:20|14518.46|14438.46|14517.68|14437.68|14518.91|14438.91|14517.45|14437.45|9
1726141410000|2024-09-12 11:43:30|14517.74|14437.74|14517.46|14437.46|14517.74|14437.74|14517.35|14437.35|8
1726141420000|2024-09-12 11:43:40|14517.67|14437.67|14517.2|14437.2|14517.74|14437.74|14517.16|14437.16|7
1726141430000|2024-09-12 11:43:50|14517.21|14437.21|14517.88|14437.88|14518.18|14438.18|14517.21|14437.21|8
1726141440000|2024-09-12 11:44:00|14517.78|14437.78|14518.26|14438.26|14518.53|14438.53|14517.73|14437.73|10
1726141450000|2024-09-12 11:44:10|14518.44|14438.44|14518.62|14438.62|14518.84|14438.84|14518.44|14438.44|10
1726141460000|2024-09-12 11:44:20|14518.47|14438.47|14517.76|14437.76|14518.47|14438.47|14517.76|14437.76|8
1726141470000|2024-09-12 11:44:30|14517.85|14437.85|14522.69|14442.69|14522.69|14442.69|14517.71|14437.71|10
1726141480000|2024-09-12 11:44:40|14523.12|14443.12|14523.01|14443.01|14523.24|14443.24|14522.95|14442.95|8
1726141490000|2024-09-12 11:44:50|14522.96|14442.96|14522.17|14442.17|14522.97|14442.97|14522.17|14442.17|10
1726141500000|2024-09-12 11:45:00|14522.04|14442.04|14523.69|14443.69|14523.69|14443.69|14521.7|14441.7|10
1726141510000|2024-09-12 11:45:10|14523.89|14443.89|14525.84|14445.84|14525.84|14445.84|14523.89|14443.89|9
1726141520000|2024-09-12 11:45:20|14525.87|14445.87|14525.77|14445.77|14526.33|14446.33|14525.58|14445.58|10
1726141530000|2024-09-12 11:45:30|14525.64|14445.64|14524.13|14444.13|14525.64|14445.64|14524.13|14444.13|10
1726141540000|2024-09-12 11:45:40|14524.14|14444.14|14523.84|14443.84|14524.3|14444.3|14523.62|14443.62|10
1726141550000|2024-09-12 11:45:50|14523.68|14443.68|14523.36|14443.36|14523.77|14443.77|14523.36|14443.36|9
1726141560000|2024-09-12 11:46:00|14523.37|14443.37|14522.03|14442.03|14523.37|14443.37|14522.03|14442.03|10
1726141570000|2024-09-12 11:46:10|14521.8|14441.8|14520.22|14440.22|14521.8|14441.8|14520.22|14440.22|10
1726141580000|2024-09-12 11:46:20|14519.8|14439.8|14519.55|14439.55|14519.8|14439.8|14519.55|14439.55|7
1726141590000|2024-09-12 11:46:30|14519.56|14439.56|14518.32|14438.32|14519.56|14439.56|14518.32|14438.32|10
1726141600000|2024-09-12 11:46:40|14518.29|14438.29|14518.13|14438.13|14518.29|14438.29|14518.01|14438.01|8
1726141610000|2024-09-12 11:46:50|14518.14|14438.14|14518.25|14438.25|14518.31|14438.31|14517.89|14437.89|8
1726141620000|2024-09-12 11:47:00|14518.37|14438.37|14518.53|14438.53|14518.53|14438.53|14518.37|14438.37|7
1726141630000|2024-09-12 11:47:10|14518.56|14438.56|14518.79|14438.79|14518.79|14438.79|14518.12|14438.12|8
1726141640000|2024-09-12 11:47:20|14518.81|14438.81|14519.64|14439.64|14519.64|14439.64|14518.81|14438.81|10
1726141650000|2024-09-12 11:47:30|14519.62|14439.62|14519.51|14439.51|14519.62|14439.62|14519.11|14439.11|10
1726141660000|2024-09-12 11:47:40|14519.45|14439.45|14516.21|14436.21|14519.45|14439.45|14516.21|14436.21|10
1726141670000|2024-09-12 11:47:50|14516.04|14436.04|14515.01|14435.01|14516.04|14436.04|14514.94|14434.94|10
1726141680000|2024-09-12 11:48:00|14515.03|14435.03|14514.38|14434.38|14515.03|14435.03|14514.38|14434.38|8
1726141690000|2024-09-12 11:48:10|14514.32|14434.32|14514.71|14434.71|14514.71|14434.71|14513.86|14433.86|10
1726141700000|2024-09-12 11:48:20|14515.13|14435.13|14515.37|14435.37|14515.4|14435.4|14515.13|14435.13|9
1726141710000|2024-09-12 11:48:30|14515.39|14435.39|14515.52|14435.52|14515.89|14435.89|14513.88|14433.88|10
1726141720000|2024-09-12 11:48:40|14515.37|14435.37|14516.82|14436.82|14516.82|14436.82|14515.37|14435.37|10
1726141730000|2024-09-12 11:48:50|14516.85|14436.85|14517.16|14437.16|14517.16|14437.16|14516.67|14436.67|10
1726141740000|2024-09-12 11:49:00|14517.34|14437.34|14520.91|14440.91|14520.91|14440.91|14517.34|14437.34|10
1726141750000|2024-09-12 11:49:10|14520.96|14440.96|14522.6|14442.6|14522.71|14442.71|14520.96|14440.96|10
1726141760000|2024-09-12 11:49:20|14522.95|14442.95|14522.91|14442.91|14522.95|14442.95|14521.29|14441.29|9
1726141770000|2024-09-12 11:49:30|14522.93|14442.93|14524.26|14444.26|14524.26|14444.26|14522.93|14442.93|9
1726141780000|2024-09-12 11:49:40|14524.22|14444.22|14525.79|14445.79|14525.79|14445.79|14524.22|14444.22|8
1726141790000|2024-09-12 11:49:50|14525.87|14445.87|14527.16|14447.16|14527.16|14447.16|14525.87|14445.87|10
1726141800000|2024-09-12 11:50:00|14527.17|14447.17|14528.95|14448.95|14528.96|14448.96|14527.17|14447.17|7
1726141810000|2024-09-12 11:50:10|14528.66|14448.66|14528.06|14448.06|14528.68|14448.68|14528.06|14448.06|10
1726141820000|2024-09-12 11:50:20|14527.66|14447.66|14527|14447|14527.66|14447.66|14527|14447|10
1726141830000|2024-09-12 11:50:30|14527.01|14447.01|14526.82|14446.82|14527.01|14447.01|14526.82|14446.82|10
1726141840000|2024-09-12 11:50:40|14526.85|14446.85|14526.62|14446.62|14526.85|14446.85|14526.62|14446.62|8
1726141850000|2024-09-12 11:50:50|14526.58|14446.58|14526.71|14446.71|14526.71|14446.71|14526.58|14446.58|9
1726141860000|2024-09-12 11:51:00|14526.85|14446.85|14528.04|14448.04|14528.04|14448.04|14526.81|14446.81|10
1726141870000|2024-09-12 11:51:10|14527.96|14447.96|14528.8|14448.8|14528.9|14448.9|14527.96|14447.96|10
1726141880000|2024-09-12 11:51:20|14529.1|14449.1|14530.11|14450.11|14530.11|14450.11|14529.02|14449.02|10
1726141890000|2024-09-12 11:51:30|14530.21|14450.21|14530.03|14450.03|14530.31|14450.31|14530.03|14450.03|10
1726141900000|2024-09-12 11:51:40|14530.06|14450.06|14530.2|14450.2|14530.25|14450.25|14530.03|14450.03|7
1726141910000|2024-09-12 11:51:50|14530.13|14450.13|14530.06|14450.06|14530.2|14450.2|14530.06|14450.06|8
1726141920000|2024-09-12 11:52:00|14530.05|14450.05|14530.15|14450.15|14530.21|14450.21|14529.77|14449.77|8
1726141930000|2024-09-12 11:52:10|14530.16|14450.16|14529.07|14449.07|14530.16|14450.16|14528.85|14448.85|10
1726141940000|2024-09-12 11:52:20|14529.29|14449.29|14528.24|14448.24|14529.29|14449.29|14528.24|14448.24|9
1726141950000|2024-09-12 11:52:30|14528.3|14448.3|14529.93|14449.93|14530.02|14450.02|14528.28|14448.28|10
1726141960000|2024-09-12 11:52:40|14529.84|14449.84|14529.91|14449.91|14530.02|14450.02|14529.7|14449.7|8
1726141970000|2024-09-12 11:52:50|14529.98|14449.98|14529.54|14449.54|14530.05|14450.05|14529.54|14449.54|10
1726141980000|2024-09-12 11:53:00|14529.49|14449.49|14528.76|14448.76|14529.49|14449.49|14528.76|14448.76|8
1726141990000|2024-09-12 11:53:10|14528.8|14448.8|14528.81|14448.81|14528.83|14448.83|14528.8|14448.8|5
1726142000000|2024-09-12 11:53:20|14528.82|14448.82|14529.4|14449.4|14529.4|14449.4|14528.81|14448.81|9
1726142010000|2024-09-12 11:53:30|14529.41|14449.41|14529.61|14449.61|14529.61|14449.61|14529.41|14449.41|6
1726142020000|2024-09-12 11:53:40|14529.46|14449.46|14529.32|14449.32|14529.46|14449.46|14529.16|14449.16|5
1726142030000|2024-09-12 11:53:50|14529.28|14449.28|14529.11|14449.11|14529.44|14449.44|14528.99|14448.99|10
1726142040000|2024-09-12 11:54:00|14529.1|14449.1|14529.29|14449.29|14529.29|14449.29|14528.95|14448.95|8
1726142050000|2024-09-12 11:54:10|14529.3|14449.3|14528.13|14448.13|14529.3|14449.3|14528.13|14448.13|9
1726142060000|2024-09-12 11:54:20|14528.1|14448.1|14529.63|14449.63|14530.6|14450.6|14528.1|14448.1|10
1726142070000|2024-09-12 11:54:30|14529.14|14449.14|14526.83|14446.83|14529.14|14449.14|14526.19|14446.19|10
1726142080000|2024-09-12 11:54:40|14527.02|14447.02|14527.16|14447.16|14527.16|14447.16|14526.87|14446.87|10
1726142090000|2024-09-12 11:54:50|14527.15|14447.15|14521.22|14441.22|14527.15|14447.15|14521.02|14441.02|10
1726142100000|2024-09-12 11:55:00|14521.33|14441.33|14521.37|14441.37|14521.37|14441.37|14520.93|14440.93|9
1726142110000|2024-09-12 11:55:10|14521.33|14441.33|14520.09|14440.09|14521.33|14441.33|14520.09|14440.09|10
1726142120000|2024-09-12 11:55:20|14519.97|14439.97|14519.1|14439.1|14519.97|14439.97|14519.1|14439.1|9
1726142130000|2024-09-12 11:55:30|14518.13|14438.13|14517.79|14437.79|14518.13|14438.13|14517.79|14437.79|10
1726142140000|2024-09-12 11:55:40|14516.39|14436.39|14515.36|14435.36|14516.39|14436.39|14515.36|14435.36|8
1726142150000|2024-09-12 11:55:50|14515.38|14435.38|14514.53|14434.53|14515.38|14435.38|14514.53|14434.53|9
1726142160000|2024-09-12 11:56:00|14514.36|14434.36|14514.52|14434.52|14514.52|14434.52|14514.23|14434.23|8
1726142170000|2024-09-12 11:56:10|14514.61|14434.61|14515.24|14435.24|14515.78|14435.78|14514.61|14434.61|10
1726142180000|2024-09-12 11:56:20|14515.22|14435.22|14515.41|14435.41|14515.41|14435.41|14515.17|14435.17|10
1726142190000|2024-09-12 11:56:30|14515.3|14435.3|14514.49|14434.49|14515.3|14435.3|14514.43|14434.43|10
1726142200000|2024-09-12 11:56:40|14514.5|14434.5|14514.23|14434.23|14514.59|14434.59|14514.21|14434.21|10
1726142210000|2024-09-12 11:56:50|14514.2|14434.2|14514.28|14434.28|14514.28|14434.28|14513.89|14433.89|10
1726142220000|2024-09-12 11:57:00|14514.29|14434.29|14514.75|14434.75|14514.75|14434.75|14514.29|14434.29|8
1726142230000|2024-09-12 11:57:10|14514.85|14434.85|14515.92|14435.92|14515.92|14435.92|14514.85|14434.85|9
1726142240000|2024-09-12 11:57:20|14515.68|14435.68|14516.21|14436.21|14516.57|14436.57|14515.68|14435.68|10
1726142250000|2024-09-12 11:57:30|14515.88|14435.88|14515.79|14435.79|14515.89|14435.89|14515.79|14435.79|8
1726142260000|2024-09-12 11:57:40|14515.77|14435.77|14515.22|14435.22|14515.8|14435.8|14515.22|14435.22|8
1726142270000|2024-09-12 11:57:50|14514.83|14434.83|14514.26|14434.26|14514.83|14434.83|14514.26|14434.26|10
1726142280000|2024-09-12 11:58:00|14514.24|14434.24|14514.84|14434.84|14514.84|14434.84|14514.16|14434.16|9
1726142290000|2024-09-12 11:58:10|14515.01|14435.01|14515.26|14435.26|14515.32|14435.32|14515.01|14435.01|10
1726142300000|2024-09-12 11:58:20|14515.23|14435.23|14514.83|14434.83|14515.23|14435.23|14514.83|14434.83|9
1726142310000|2024-09-12 11:58:30|14514.55|14434.55|14514.74|14434.74|14514.74|14434.74|14514.53|14434.53|5
1726142320000|2024-09-12 11:58:40|14514.76|14434.76|14514.77|14434.77|14514.89|14434.89|14514.59|14434.59|10
1726142330000|2024-09-12 11:58:50|14514.79|14434.79|14514.01|14434.01|14515|14435|14514.01|14434.01|6
1726142340000|2024-09-12 11:59:00|14513.61|14433.61|14514.16|14434.16|14514.25|14434.25|14513.14|14433.14|9
1726142350000|2024-09-12 11:59:10|14514.18|14434.18|14514.72|14434.72|14514.72|14434.72|14514.18|14434.18|10
1726142360000|2024-09-12 11:59:20|14514.71|14434.71|14514.71|14434.71|14514.71|14434.71|14514.7|14434.7|3
1726142370000|2024-09-12 11:59:30|14514.7|14434.7|14514.24|14434.24|14514.7|14434.7|14514.24|14434.24|5
1726142380000|2024-09-12 11:59:40|14514.18|14434.18|14514.3|14434.3|14514.3|14434.3|14514.14|14434.14|6
1726142390000|2024-09-12 11:59:50|14514.19|14434.19|14513.69|14433.69|14514.23|14434.23|14513.64|14433.64|9
1726142400000|2024-09-12 12:00:00|14513.6|14433.6|14513.7|14433.7|14513.7|14433.7|14513.29|14433.29|9
1726142410000|2024-09-12 12:00:10|14513.8|14433.8|14515.46|14435.46|14515.46|14435.46|14513.8|14433.8|9
1726142420000|2024-09-12 12:00:20|14515.51|14435.51|14514.75|14434.75|14515.51|14435.51|14514.42|14434.42|10
1726142430000|2024-09-12 12:00:30|14514.86|14434.86|14515.18|14435.18|14515.18|14435.18|14514.86|14434.86|9
1726142440000|2024-09-12 12:00:40|14515.05|14435.05|14514.58|14434.58|14515.47|14435.47|14514.1|14434.1|10
1726142450000|2024-09-12 12:00:50|14514.19|14434.19|14515.96|14435.96|14516.11|14436.11|14513.85|14433.85|10
1726142460000|2024-09-12 12:01:00|14516.29|14436.29|14516.46|14436.46|14516.59|14436.59|14515.93|14435.93|10
1726142470000|2024-09-12 12:01:10|14516.47|14436.47|14515.81|14435.81|14516.58|14436.58|14515.81|14435.81|10
1726142480000|2024-09-12 12:01:20|14515.94|14435.94|14518.76|14438.76|14518.76|14438.76|14515.94|14435.94|10
1726142490000|2024-09-12 12:01:30|14518.78|14438.78|14520.35|14440.35|14520.35|14440.35|14518.78|14438.78|9
1726142500000|2024-09-12 12:01:40|14520.61|14440.61|14522.39|14442.39|14522.5|14442.5|14520.61|14440.61|10
1726142510000|2024-09-12 12:01:50|14522.64|14442.64|14523.78|14443.78|14523.78|14443.78|14522.64|14442.64|10
1726142520000|2024-09-12 12:02:00|14523.94|14443.94|14526.03|14446.03|14526.03|14446.03|14523.94|14443.94|9
1726142530000|2024-09-12 12:02:10|14525.85|14445.85|14525.55|14445.55|14526.6|14446.6|14525.55|14445.55|8
1726142540000|2024-09-12 12:02:20|14525.23|14445.23|14524.61|14444.61|14525.23|14445.23|14524.61|14444.61|9
1726142550000|2024-09-12 12:02:30|14524.6|14444.6|14523.88|14443.88|14524.6|14444.6|14523.88|14443.88|6
1726142560000|2024-09-12 12:02:40|14523.69|14443.69|14523.86|14443.86|14523.86|14443.86|14523.25|14443.25|10
1726142570000|2024-09-12 12:02:50|14523.87|14443.87|14523.89|14443.89|14523.89|14443.89|14523.46|14443.46|9
1726142580000|2024-09-12 12:03:00|14523.92|14443.92|14526.59|14446.59|14527.07|14447.07|14522.28|14442.28|10
1726142590000|2024-09-12 12:03:10|14526.7|14446.7|14525.34|14445.34|14526.7|14446.7|14525.34|14445.34|7
1726142600000|2024-09-12 12:03:20|14525.32|14445.32|14522.25|14442.25|14525.32|14445.32|14522.25|14442.25|9
1726142610000|2024-09-12 12:03:30|14522.01|14442.01|14520.16|14440.16|14522.01|14442.01|14520.16|14440.16|10
1726142620000|2024-09-12 12:03:40|14520.11|14440.11|14519.22|14439.22|14520.11|14440.11|14519.15|14439.15|10
1726142630000|2024-09-12 12:03:50|14519.16|14439.16|14519.53|14439.53|14519.77|14439.77|14519.14|14439.14|9
1726142640000|2024-09-12 12:04:00|14519.46|14439.46|14518.34|14438.34|14519.46|14439.46|14518.34|14438.34|10
1726142650000|2024-09-12 12:04:10|14518.29|14438.29|14518.48|14438.48|14518.74|14438.74|14518.29|14438.29|9
1726142660000|2024-09-12 12:04:20|14518.46|14438.46|14518.24|14438.24|14518.7|14438.7|14518.19|14438.19|8
1726142670000|2024-09-12 12:04:30|14518.25|14438.25|14516.05|14436.05|14518.39|14438.39|14516.05|14436.05|7
1726142680000|2024-09-12 12:04:40|14515.97|14435.97|14514.46|14434.46|14515.97|14435.97|14514.42|14434.42|10
1726142690000|2024-09-12 12:04:50|14514.44|14434.44|14514.95|14434.95|14514.95|14434.95|14514.44|14434.44|9
1726142700000|2024-09-12 12:05:00|14514.91|14434.91|14514.88|14434.88|14514.98|14434.98|14514.75|14434.75|8
1726142710000|2024-09-12 12:05:10|14514.85|14434.85|14515.23|14435.23|14515.23|14435.23|14514.83|14434.83|7
1726142720000|2024-09-12 12:05:20|14515.24|14435.24|14515.08|14435.08|14515.41|14435.41|14514.97|14434.97|10
1726142730000|2024-09-12 12:05:30|14515.16|14435.16|14515.33|14435.33|14515.33|14435.33|14515.07|14435.07|9
1726142740000|2024-09-12 12:05:40|14515.34|14435.34|14515.78|14435.78|14516.01|14436.01|14515.34|14435.34|8
1726142750000|2024-09-12 12:05:50|14516.12|14436.12|14516.46|14436.46|14516.46|14436.46|14516.12|14436.12|9
1726142760000|2024-09-12 12:06:00|14516.14|14436.14|14516.15|14436.15|14516.54|14436.54|14516.14|14436.14|8
1726142770000|2024-09-12 12:06:10|14516.2|14436.2|14516.6|14436.6|14516.6|14436.6|14516.2|14436.2|8
1726142780000|2024-09-12 12:06:20|14516.51|14436.51|14517.15|14437.15|14517.19|14437.19|14516.51|14436.51|8
1726142790000|2024-09-12 12:06:30|14517.13|14437.13|14518.03|14438.03|14518.13|14438.13|14517.13|14437.13|9
1726142800000|2024-09-12 12:06:40|14518.28|14438.28|14518.92|14438.92|14518.94|14438.94|14518.28|14438.28|9
1726142810000|2024-09-12 12:06:50|14518.93|14438.93|14520.93|14440.93|14520.93|14440.93|14518.26|14438.26|9
1726142820000|2024-09-12 12:07:00|14521.08|14441.08|14520.2|14440.2|14521.08|14441.08|14520.2|14440.2|10
1726142830000|2024-09-12 12:07:10|14520.19|14440.19|14521.06|14441.06|14521.26|14441.26|14520.19|14440.19|7
1726142840000|2024-09-12 12:07:20|14521.08|14441.08|14521.27|14441.27|14521.32|14441.32|14520.78|14440.78|10
1726142850000|2024-09-12 12:07:30|14521.18|14441.18|14521.16|14441.16|14521.22|14441.22|14521.16|14441.16|6
1726142860000|2024-09-12 12:07:40|14521.15|14441.15|14521.17|14441.17|14521.17|14441.17|14520.8|14440.8|10
1726142870000|2024-09-12 12:07:50|14521.14|14441.14|14520.89|14440.89|14521.42|14441.42|14520.89|14440.89|8
1726142880000|2024-09-12 12:08:00|14520.73|14440.73|14519.63|14439.63|14520.73|14440.73|14519.63|14439.63|10
1726142890000|2024-09-12 12:08:10|14519.45|14439.45|14517.55|14437.55|14519.45|14439.45|14516.39|14436.39|8
1726142900000|2024-09-12 12:08:20|14517.99|14437.99|14520.65|14440.65|14520.65|14440.65|14517.99|14437.99|10
1726142910000|2024-09-12 12:08:30|14520.84|14440.84|14521.94|14441.94|14521.96|14441.96|14520.84|14440.84|10
1726142920000|2024-09-12 12:08:40|14521.9|14441.9|14523.95|14443.95|14523.95|14443.95|14521.9|14441.9|10
1726142930000|2024-09-12 12:08:50|14524.94|14444.94|14525.91|14445.91|14526.13|14446.13|14524.94|14444.94|9
1726142940000|2024-09-12 12:09:00|14525.8|14445.8|14525.69|14445.69|14525.8|14445.8|14525.23|14445.23|8
1726142950000|2024-09-12 12:09:10|14525.63|14445.63|14525.37|14445.37|14525.63|14445.63|14525.31|14445.31|6
1726142960000|2024-09-12 12:09:20|14525.17|14445.17|14530.04|14450.04|14530.11|14450.11|14525.13|14445.13|5
1726142970000|2024-09-12 12:09:30|14530.16|14450.16|14530.4|14450.4|14530.4|14450.4|14529.74|14449.74|10
1726142980000|2024-09-12 12:09:40|14530.6|14450.6|14529.22|14449.22|14530.65|14450.65|14529.22|14449.22|10
1726142990000|2024-09-12 12:09:50|14529.16|14449.16|14529.16|14449.16|14529.16|14449.16|14528.73|14448.73|9
1726143000000|2024-09-12 12:10:00|14529.1|14449.1|14527.98|14447.98|14529.1|14449.1|14527.98|14447.98|8
1726143010000|2024-09-12 12:10:10|14527.96|14447.96|14526.94|14446.94|14527.96|14447.96|14526.79|14446.79|9
1726143020000|2024-09-12 12:10:20|14526.93|14446.93|14526|14446|14526.93|14446.93|14525.93|14445.93|10
1726143030000|2024-09-12 12:10:30|14526.37|14446.37|14526.85|14446.85|14526.93|14446.93|14526.37|14446.37|10
1726143040000|2024-09-12 12:10:40|14526.84|14446.84|14526.11|14446.11|14526.93|14446.93|14526.1|14446.1|10
1726143050000|2024-09-12 12:10:50|14526.09|14446.09|14523.51|14443.51|14526.09|14446.09|14523.51|14443.51|9
1726143060000|2024-09-12 12:11:00|14523.49|14443.49|14521.81|14441.81|14523.49|14443.49|14521.81|14441.81|10
1726143070000|2024-09-12 12:11:10|14521.69|14441.69|14522.31|14442.31|14522.34|14442.34|14521.68|14441.68|9
1726143080000|2024-09-12 12:11:20|14522.27|14442.27|14522.99|14442.99|14522.99|14442.99|14521.64|14441.64|10
1726143090000|2024-09-12 12:11:30|14523.29|14443.29|14524.88|14444.88|14524.88|14444.88|14523.29|14443.29|10
1726143100000|2024-09-12 12:11:40|14524.95|14444.95|14525.48|14445.48|14525.48|14445.48|14524.95|14444.95|9
1726143110000|2024-09-12 12:11:50|14525.57|14445.57|14525.06|14445.06|14525.57|14445.57|14524.83|14444.83|10
1726143120000|2024-09-12 12:12:00|14525.08|14445.08|14524.84|14444.84|14525.08|14445.08|14524.7|14444.7|7
1726143130000|2024-09-12 12:12:10|14524.87|14444.87|14524.38|14444.38|14524.87|14444.87|14524.31|14444.31|9
1726143140000|2024-09-12 12:12:20|14524.45|14444.45|14524.39|14444.39|14524.45|14444.45|14524.15|14444.15|9
1726143150000|2024-09-12 12:12:30|14524.3|14444.3|14523.82|14443.82|14524.3|14444.3|14523.66|14443.66|10
1726143160000|2024-09-12 12:12:40|14523.81|14443.81|14523.43|14443.43|14523.82|14443.82|14523.41|14443.41|4
1726143170000|2024-09-12 12:12:50|14523.3|14443.3|14523.02|14443.02|14523.3|14443.3|14523.02|14443.02|7
1726143180000|2024-09-12 12:13:00|14522.93|14442.93|14522.31|14442.31|14522.93|14442.93|14522.31|14442.31|10
1726143190000|2024-09-12 12:13:10|14522.26|14442.26|14521.92|14441.92|14522.26|14442.26|14521.92|14441.92|5
1726143200000|2024-09-12 12:13:20|14521.89|14441.89|14521.18|14441.18|14521.89|14441.89|14521.18|14441.18|6
1726143210000|2024-09-12 12:13:30|14521.45|14441.45|14521.19|14441.19|14521.45|14441.45|14521.19|14441.19|2
1726143220000|2024-09-12 12:13:40|14520.96|14440.96|14520.62|14440.62|14522.74|14442.74|14520.12|14440.12|10
1726143230000|2024-09-12 12:13:50|14520.28|14440.28|14518.55|14438.55|14520.28|14440.28|14518.55|14438.55|10
1726143240000|2024-09-12 12:14:00|14518.49|14438.49|14517.54|14437.54|14518.49|14438.49|14517.03|14437.03|8
1726143250000|2024-09-12 12:14:10|14517.53|14437.53|14518.49|14438.49|14518.49|14438.49|14517.53|14437.53|9
1726143260000|2024-09-12 12:14:20|14518.44|14438.44|14512.68|14432.68|14519.22|14439.22|14512.48|14432.48|10
1726143270000|2024-09-12 12:14:30|14512.74|14432.74|14521.25|14441.25|14521.28|14441.28|14512.74|14432.74|10
1726143280000|2024-09-12 12:14:40|14521.1|14441.1|14519.83|14439.83|14521.45|14441.45|14519.83|14439.83|9
1726143290000|2024-09-12 12:14:50|14519.72|14439.72|14519.59|14439.59|14519.72|14439.72|14519.59|14439.59|6
1726143300000|2024-09-12 12:15:00|14519.34|14439.34|14519.4|14439.4|14519.42|14439.42|14519.21|14439.21|7
1726143310000|2024-09-12 12:15:10|14519.35|14439.35|14518.93|14438.93|14519.35|14439.35|14518.93|14438.93|8
1726143320000|2024-09-12 12:15:20|14518.24|14438.24|14519.08|14439.08|14519.34|14439.34|14517.58|14437.58|10
1726143330000|2024-09-12 12:15:30|14519.12|14439.12|14518.58|14438.58|14519.12|14439.12|14518.58|14438.58|10
1726143340000|2024-09-12 12:15:40|14518.42|14438.42|14518.82|14438.82|14518.82|14438.82|14518.42|14438.42|9
1726143350000|2024-09-12 12:15:50|14518.81|14438.81|14516.39|14436.39|14518.93|14438.93|14515.82|14435.82|9
1726143360000|2024-09-12 12:16:00|14516.54|14436.54|14519.12|14439.12|14519.12|14439.12|14516.51|14436.51|10
1726143370000|2024-09-12 12:16:10|14519.2|14439.2|14520.12|14440.12|14520.14|14440.14|14519.2|14439.2|8
1726143380000|2024-09-12 12:16:20|14520.2|14440.2|14521.83|14441.83|14521.83|14441.83|14520.2|14440.2|10
1726143390000|2024-09-12 12:16:30|14522.49|14442.49|14524.09|14444.09|14524.09|14444.09|14522.49|14442.49|10
1726143400000|2024-09-12 12:16:40|14524.2|14444.2|14524.54|14444.54|14524.55|14444.55|14523.98|14443.98|10
1726143410000|2024-09-12 12:16:50|14524.57|14444.57|14524.63|14444.63|14524.99|14444.99|14524.57|14444.57|8
1726143420000|2024-09-12 12:17:00|14524.39|14444.39|14523.22|14443.22|14524.67|14444.67|14523.22|14443.22|9
1726143430000|2024-09-12 12:17:10|14523.24|14443.24|14525.24|14445.24|14525.24|14445.24|14523.12|14443.12|10
1726143440000|2024-09-12 12:17:20|14525.21|14445.21|14525.36|14445.36|14525.48|14445.48|14525.07|14445.07|10
1726143450000|2024-09-12 12:17:30|14525.37|14445.37|14526.41|14446.41|14526.41|14446.41|14525.37|14445.37|10
1726143460000|2024-09-12 12:17:40|14526.46|14446.46|14526.92|14446.92|14527.03|14447.03|14526.46|14446.46|8
1726143470000|2024-09-12 12:17:50|14527.13|14447.13|14527.48|14447.48|14527.48|14447.48|14526.69|14446.69|10
1726143480000|2024-09-12 12:18:00|14527.46|14447.46|14527.42|14447.42|14527.51|14447.51|14527.33|14447.33|7
1726143490000|2024-09-12 12:18:10|14527.41|14447.41|14529.06|14449.06|14529.06|14449.06|14527.41|14447.41|9
1726143500000|2024-09-12 12:18:20|14529.48|14449.48|14529.93|14449.93|14530.56|14450.56|14529.48|14449.48|9
1726143510000|2024-09-12 12:18:30|14530.71|14450.71|14532.74|14452.74|14532.74|14452.74|14530.71|14450.71|10
1726143520000|2024-09-12 12:18:40|14532.78|14452.78|14533.56|14453.56|14533.87|14453.87|14532.78|14452.78|9
1726143530000|2024-09-12 12:18:50|14533.47|14453.47|14531.16|14451.16|14533.47|14453.47|14531.16|14451.16|10
1726143540000|2024-09-12 12:19:00|14530.98|14450.98|14527.71|14447.71|14530.98|14450.98|14527.5|14447.5|8
1726143550000|2024-09-12 12:19:10|14527.09|14447.09|14529.15|14449.15|14529.15|14449.15|14527.09|14447.09|10
1726143560000|2024-09-12 12:19:20|14529.07|14449.07|14529.89|14449.89|14530.26|14450.26|14529.07|14449.07|10
1726143570000|2024-09-12 12:19:30|14529.77|14449.77|14527.1|14447.1|14529.86|14449.86|14527.1|14447.1|9
1726143580000|2024-09-12 12:19:40|14527.12|14447.12|14527.12|14447.12|14527.15|14447.15|14527.03|14447.03|8
1726143590000|2024-09-12 12:19:50|14527.1|14447.1|14526.84|14446.84|14527.13|14447.13|14526.75|14446.75|8
1726143600000|2024-09-12 12:20:00|14526.87|14446.87|14523.05|14443.05|14526.95|14446.95|14522.86|14442.86|10
1726143610000|2024-09-12 12:20:10|14523.09|14443.09|14518.91|14438.91|14523.09|14443.09|14518.91|14438.91|10
1726143620000|2024-09-12 12:20:20|14519.09|14439.09|14520.46|14440.46|14520.46|14440.46|14519.09|14439.09|9
1726143630000|2024-09-12 12:20:30|14520.51|14440.51|14522.47|14442.47|14522.47|14442.47|14520.27|14440.27|8
1726143640000|2024-09-12 12:20:40|14522.43|14442.43|14522.58|14442.58|14522.58|14442.58|14522.39|14442.39|6
1726143650000|2024-09-12 12:20:50|14523.31|14443.31|14527.07|14447.07|14527.07|14447.07|14523.31|14443.31|8
1726143660000|2024-09-12 12:21:00|14526.84|14446.84|14525.99|14445.99|14526.85|14446.85|14525.99|14445.99|8
1726143670000|2024-09-12 12:21:10|14526.01|14446.01|14526.8|14446.8|14526.9|14446.9|14526|14446|9
1726143680000|2024-09-12 12:21:20|14526.79|14446.79|14526.4|14446.4|14528.07|14448.07|14526.4|14446.4|10
1726143690000|2024-09-12 12:21:30|14526.07|14446.07|14527|14447|14527|14447|14525.79|14445.79|10
1726143700000|2024-09-12 12:21:40|14527.04|14447.04|14525.62|14445.62|14527.04|14447.04|14525.62|14445.62|9
1726143710000|2024-09-12 12:21:50|14525.55|14445.55|14525.14|14445.14|14525.55|14445.55|14525.13|14445.13|9
1726143720000|2024-09-12 12:22:00|14525.13|14445.13|14526.18|14446.18|14526.18|14446.18|14524.63|14444.63|8
1726143730000|2024-09-12 12:22:10|14526.52|14446.52|14526.41|14446.41|14526.72|14446.72|14526.26|14446.26|8
1726143740000|2024-09-12 12:22:20|14526.35|14446.35|14526.47|14446.47|14526.47|14446.47|14526.16|14446.16|8
1726143750000|2024-09-12 12:22:30|14526.46|14446.46|14525.55|14445.55|14526.46|14446.46|14525.55|14445.55|8
1726143760000|2024-09-12 12:22:40|14525.5|14445.5|14524.27|14444.27|14525.5|14445.5|14524.27|14444.27|8
1726143770000|2024-09-12 12:22:50|14524.12|14444.12|14522.76|14442.76|14524.12|14444.12|14522.76|14442.76|10
1726143780000|2024-09-12 12:23:00|14522.75|14442.75|14522.43|14442.43|14522.75|14442.75|14522.25|14442.25|10
1726143790000|2024-09-12 12:23:10|14522.35|14442.35|14522.65|14442.65|14522.65|14442.65|14522.12|14442.12|9
1726143800000|2024-09-12 12:23:20|14522.76|14442.76|14522.17|14442.17|14522.96|14442.96|14522.17|14442.17|10
1726143810000|2024-09-12 12:23:30|14522.21|14442.21|14520.52|14440.52|14522.21|14442.21|14520.49|14440.49|10
1726143820000|2024-09-12 12:23:40|14520.7|14440.7|14518.8|14438.8|14520.7|14440.7|14518.57|14438.57|10
1726143830000|2024-09-12 12:23:50|14518.73|14438.73|14517.69|14437.69|14518.73|14438.73|14517.58|14437.58|10
1726143840000|2024-09-12 12:24:00|14517.63|14437.63|14517.22|14437.22|14517.63|14437.63|14517.06|14437.06|10
1726143850000|2024-09-12 12:24:10|14517.05|14437.05|14517.77|14437.77|14517.77|14437.77|14517.05|14437.05|9
1726143860000|2024-09-12 12:24:20|14517.08|14437.08|14516.28|14436.28|14517.08|14437.08|14516.28|14436.28|10
1726143870000|2024-09-12 12:24:30|14516.23|14436.23|14517.84|14437.84|14517.84|14437.84|14516.22|14436.22|9
1726143880000|2024-09-12 12:24:40|14517.85|14437.85|14518.03|14438.03|14518.09|14438.09|14517.84|14437.84|10
1726143890000|2024-09-12 12:24:50|14518.02|14438.02|14513.21|14433.21|14518.02|14438.02|14512.82|14432.82|9
1726143900000|2024-09-12 12:25:00|14513.08|14433.08|14513.59|14433.59|14513.66|14433.66|14513|14433|10
1726143910000|2024-09-12 12:25:10|14513.85|14433.85|14514.67|14434.67|14514.67|14434.67|14513.74|14433.74|10
1726143920000|2024-09-12 12:25:20|14514.85|14434.85|14515.55|14435.55|14515.73|14435.73|14514.85|14434.85|10
1726143930000|2024-09-12 12:25:30|14515.74|14435.74|14516.29|14436.29|14516.33|14436.33|14515.74|14435.74|10
1726143940000|2024-09-12 12:25:40|14516.3|14436.3|14516.34|14436.34|14516.47|14436.47|14516.19|14436.19|8
1726143950000|2024-09-12 12:25:50|14516.41|14436.41|14515.24|14435.24|14516.58|14436.58|14515.24|14435.24|9
1726143960000|2024-09-12 12:26:00|14515.42|14435.42|14515.22|14435.22|14515.42|14435.42|14514.93|14434.93|10
1726143970000|2024-09-12 12:26:10|14515.05|14435.05|14514.81|14434.81|14515.07|14435.07|14514.81|14434.81|9
1726143980000|2024-09-12 12:26:20|14514.76|14434.76|14514.22|14434.22|14514.83|14434.83|14514.22|14434.22|9
1726143990000|2024-09-12 12:26:30|14514.55|14434.55|14515.75|14435.75|14515.75|14435.75|14514.55|14434.55|9
1726144000000|2024-09-12 12:26:40|14515.9|14435.9|14516.68|14436.68|14516.8|14436.8|14515.9|14435.9|10
1726144010000|2024-09-12 12:26:50|14516.62|14436.62|14517.32|14437.32|14517.32|14437.32|14516.57|14436.57|9
1726144020000|2024-09-12 12:27:00|14517.37|14437.37|14518.45|14438.45|14518.92|14438.92|14517.37|14437.37|10
1726144030000|2024-09-12 12:27:10|14519.27|14439.27|14518.71|14438.71|14519.27|14439.27|14518.71|14438.71|8
1726144040000|2024-09-12 12:27:20|14518.72|14438.72|14519.66|14439.66|14520.06|14440.06|14518.72|14438.72|8
1726144050000|2024-09-12 12:27:30|14519.68|14439.68|14520.06|14440.06|14520.06|14440.06|14519.54|14439.54|7
1726144060000|2024-09-12 12:27:40|14520.13|14440.13|14520.26|14440.26|14520.26|14440.26|14520.13|14440.13|7
1726144070000|2024-09-12 12:27:50|14520.25|14440.25|14518.56|14438.56|14520.25|14440.25|14518.56|14438.56|8
1726144080000|2024-09-12 12:28:00|14518.55|14438.55|14518.57|14438.57|14518.57|14438.57|14518.5|14438.5|9
1726144090000|2024-09-12 12:28:10|14518.56|14438.56|14518.26|14438.26|14518.56|14438.56|14517.9|14437.9|10
1726144100000|2024-09-12 12:28:20|14518.24|14438.24|14516.99|14436.99|14518.29|14438.29|14516.99|14436.99|9
1726144110000|2024-09-12 12:28:30|14516.83|14436.83|14518.29|14438.29|14518.3|14438.3|14516.75|14436.75|10
1726144120000|2024-09-12 12:28:40|14518.52|14438.52|14518.73|14438.73|14518.82|14438.82|14518.41|14438.41|7
1726144130000|2024-09-12 12:28:50|14518.72|14438.72|14519.12|14439.12|14519.25|14439.25|14518.56|14438.56|8
1726144140000|2024-09-12 12:29:00|14519.11|14439.11|14519|14439|14519.28|14439.28|14519|14439|8
1726144150000|2024-09-12 12:29:10|14519.01|14439.01|14519.27|14439.27|14519.28|14439.28|14519|14439|8
1726144160000|2024-09-12 12:29:20|14519.36|14439.36|14520.27|14440.27|14520.27|14440.27|14519.36|14439.36|9
1726144170000|2024-09-12 12:29:30|14519.96|14439.96|14520.87|14440.87|14520.9|14440.9|14519.96|14439.96|10
1726144180000|2024-09-12 12:29:40|14520.93|14440.93|14522.27|14442.27|14522.27|14442.27|14520.93|14440.93|6
1726144190000|2024-09-12 12:29:50|14523.14|14443.14|14524.97|14444.97|14525.14|14445.14|14523.14|14443.14|10
1726144200000|2024-09-12 12:30:00|14524.94|14444.94|14527.69|14447.69|14528.07|14448.07|14524.71|14444.71|10
1726144210000|2024-09-12 12:30:10|14528.27|14448.27|14525.12|14445.12|14528.27|14448.27|14525.12|14445.12|10
1726144220000|2024-09-12 12:30:20|14525.24|14445.24|14521.38|14441.38|14527.69|14447.69|14521.18|14441.18|10
1726144230000|2024-09-12 12:30:30|14521.16|14441.16|14521.24|14441.24|14522.4|14442.4|14520.89|14440.89|10
1726144240000|2024-09-12 12:30:40|14521.1|14441.1|14517.14|14437.14|14521.1|14441.1|14517.14|14437.14|10
1726144250000|2024-09-12 12:30:50|14516.93|14436.93|14514.68|14434.68|14516.98|14436.98|14514.68|14434.68|10
1726144260000|2024-09-12 12:31:00|14514.29|14434.29|14511.09|14431.09|14514.45|14434.45|14511.09|14431.09|10
1726144270000|2024-09-12 12:31:10|14511.31|14431.31|14509.63|14429.63|14511.31|14431.31|14509.35|14429.35|8
1726144280000|2024-09-12 12:31:20|14509.75|14429.75|14510.11|14430.11|14510.6|14430.6|14509.75|14429.75|10
1726144290000|2024-09-12 12:31:30|14510.51|14430.51|14508.48|14428.48|14511.39|14431.39|14508.48|14428.48|10
1726144300000|2024-09-12 12:31:40|14508.17|14428.17|14512.29|14432.29|14512.29|14432.29|14507.99|14427.99|10
1726144310000|2024-09-12 12:31:50|14513.92|14433.92|14515.86|14435.86|14516.04|14436.04|14513.92|14433.92|10
1726144320000|2024-09-12 12:32:00|14516.95|14436.95|14510.57|14430.57|14517.63|14437.63|14510.57|14430.57|10
1726144330000|2024-09-12 12:32:10|14510.91|14430.91|14508.62|14428.62|14510.91|14430.91|14508.62|14428.62|10
1726144340000|2024-09-12 12:32:20|14508.15|14428.15|14504.39|14424.39|14508.15|14428.15|14503.61|14423.61|10
1726144350000|2024-09-12 12:32:30|14504.44|14424.44|14502.56|14422.56|14504.44|14424.44|14502.56|14422.56|10
1726144360000|2024-09-12 12:32:40|14502.32|14422.32|14496.91|14416.91|14502.32|14422.32|14496.91|14416.91|10
1726144370000|2024-09-12 12:32:50|14496.94|14416.94|14497.06|14417.06|14497.09|14417.09|14496.75|14416.75|10
1726144380000|2024-09-12 12:33:00|14497.28|14417.28|14496.39|14416.39|14497.72|14417.72|14496.39|14416.39|9
1726144390000|2024-09-12 12:33:10|14496.7|14416.7|14493.78|14413.78|14496.7|14416.7|14493.78|14413.78|10
1726144400000|2024-09-12 12:33:20|14493.13|14413.13|14487.78|14407.78|14493.13|14413.13|14487.78|14407.78|10
1726144410000|2024-09-12 12:33:30|14487.79|14407.79|14483.46|14403.46|14487.98|14407.98|14483.46|14403.46|9
1726144420000|2024-09-12 12:33:40|14482.97|14402.97|14479.83|14399.83|14483.61|14403.61|14479.83|14399.83|9
1726144430000|2024-09-12 12:33:50|14478.73|14398.73|14474.37|14394.37|14478.99|14398.99|14473.63|14393.63|10
1726144440000|2024-09-12 12:34:00|14474.4|14394.4|14474.26|14394.26|14474.74|14394.74|14474.23|14394.23|10
1726144450000|2024-09-12 12:34:10|14475.08|14395.08|14476.75|14396.75|14477.06|14397.06|14475.08|14395.08|10
1726144460000|2024-09-12 12:34:20|14476.73|14396.73|14477.12|14397.12|14477.38|14397.38|14476.27|14396.27|10
1726144470000|2024-09-12 12:34:30|14477|14397|14478.75|14398.75|14478.75|14398.75|14477|14397|9
1726144480000|2024-09-12 12:34:40|14479.13|14399.13|14478.99|14398.99|14479.94|14399.94|14478.99|14398.99|9
1726144490000|2024-09-12 12:34:50|14478.73|14398.73|14479.25|14399.25|14479.25|14399.25|14478.29|14398.29|10
1726144500000|2024-09-12 12:35:00|14479.28|14399.28|14481.72|14401.72|14481.72|14401.72|14479.28|14399.28|10
1726144510000|2024-09-12 12:35:10|14482.64|14402.64|14483.14|14403.14|14483.14|14403.14|14482.53|14402.53|10
1726144520000|2024-09-12 12:35:20|14482.63|14402.63|14480.09|14400.09|14482.63|14402.63|14480.09|14400.09|10
1726144530000|2024-09-12 12:35:30|14479.94|14399.94|14479.58|14399.58|14480.38|14400.38|14479.15|14399.15|10
1726144540000|2024-09-12 12:35:40|14479.65|14399.65|14479.41|14399.41|14479.71|14399.71|14479.34|14399.34|9
1726144550000|2024-09-12 12:35:50|14479.22|14399.22|14480.83|14400.83|14480.83|14400.83|14479.17|14399.17|10
1726144560000|2024-09-12 12:36:00|14480.91|14400.91|14478.79|14398.79|14480.93|14400.93|14478.79|14398.79|10
1726144570000|2024-09-12 12:36:10|14478.61|14398.61|14478.23|14398.23|14478.61|14398.61|14478.23|14398.23|9
1726144580000|2024-09-12 12:36:20|14478.31|14398.31|14477.64|14397.64|14478.31|14398.31|14477.64|14397.64|10
1726144590000|2024-09-12 12:36:30|14477.39|14397.39|14477.49|14397.49|14477.5|14397.5|14477.15|14397.15|9
1726144600000|2024-09-12 12:36:40|14478.19|14398.19|14478.74|14398.74|14479.84|14399.84|14478.19|14398.19|10
1726144610000|2024-09-12 12:36:50|14478.42|14398.42|14475.56|14395.56|14478.42|14398.42|14475.56|14395.56|10
1726144620000|2024-09-12 12:37:00|14475.83|14395.83|14471.05|14391.05|14475.99|14395.99|14471.05|14391.05|10
1726144630000|2024-09-12 12:37:10|14467.44|14387.44|14459.72|14379.72|14467.44|14387.44|14459.72|14379.72|10
1726144640000|2024-09-12 12:37:20|14460.33|14380.33|14459.33|14379.33|14460.33|14380.33|14459.29|14379.29|10
1726144650000|2024-09-12 12:37:30|14459.45|14379.45|14459.86|14379.86|14459.86|14379.86|14459.44|14379.44|10
1726144660000|2024-09-12 12:37:40|14460.41|14380.41|14460.32|14380.32|14460.98|14380.98|14460.32|14380.32|10
1726144670000|2024-09-12 12:37:50|14459.88|14379.88|14459.92|14379.92|14459.92|14379.92|14459.47|14379.47|10
1726144680000|2024-09-12 12:38:00|14460.17|14380.17|14461.83|14381.83|14461.83|14381.83|14460.13|14380.13|8
1726144690000|2024-09-12 12:38:10|14461.59|14381.59|14456.34|14376.34|14461.59|14381.59|14456.34|14376.34|10
1726144700000|2024-09-12 12:38:20|14456.07|14376.07|14453.34|14373.34|14456.07|14376.07|14451.16|14371.16|10
1726144710000|2024-09-12 12:38:30|14453.76|14373.76|14460.76|14380.76|14460.76|14380.76|14453.76|14373.76|10
1726144720000|2024-09-12 12:38:40|14461.26|14381.26|14460.73|14380.73|14461.73|14381.73|14460.73|14380.73|10
1726144730000|2024-09-12 12:38:50|14460.11|14380.11|14456.68|14376.68|14460.11|14380.11|14456.47|14376.47|10
1726144740000|2024-09-12 12:39:00|14456.19|14376.19|14453.22|14373.22|14456.19|14376.19|14453.22|14373.22|10
1726144750000|2024-09-12 12:39:10|14453.21|14373.21|14452.82|14372.82|14454.5|14374.5|14452.78|14372.78|10
1726144760000|2024-09-12 12:39:20|14452.57|14372.57|14451.1|14371.1|14452.57|14372.57|14450.48|14370.48|10
1726144770000|2024-09-12 12:39:30|14451.15|14371.15|14449.68|14369.68|14451.28|14371.28|14449.68|14369.68|10
1726144780000|2024-09-12 12:39:40|14450.44|14370.44|14449.81|14369.81|14450.44|14370.44|14449.34|14369.34|9
1726144790000|2024-09-12 12:39:50|14449.86|14369.86|14450.99|14370.99|14450.99|14370.99|14449.86|14369.86|10
1726144800000|2024-09-12 12:40:00|14450.95|14370.95|14450.71|14370.71|14451.06|14371.06|14450.51|14370.51|10
1726144810000|2024-09-12 12:40:10|14451.04|14371.04|14451.54|14371.54|14451.56|14371.56|14450.6|14370.6|10
1726144820000|2024-09-12 12:40:20|14451.82|14371.82|14454.24|14374.24|14454.24|14374.24|14451.82|14371.82|10
1726144830000|2024-09-12 12:40:30|14455.2|14375.2|14461.24|14381.24|14461.24|14381.24|14455.2|14375.2|10
1726144840000|2024-09-12 12:40:40|14461.34|14381.34|14459.03|14379.03|14461.51|14381.51|14459.03|14379.03|9
1726144850000|2024-09-12 12:40:50|14458.94|14378.94|14459.34|14379.34|14460.62|14380.62|14458.94|14378.94|10
1726144860000|2024-09-12 12:41:00|14459.21|14379.21|14458.24|14378.24|14459.86|14379.86|14458.24|14378.24|10
1726144870000|2024-09-12 12:41:10|14458.49|14378.49|14458.72|14378.72|14458.76|14378.76|14458.35|14378.35|8
1726144880000|2024-09-12 12:41:20|14458.87|14378.87|14458.74|14378.74|14458.98|14378.98|14458.51|14378.51|10
1726144890000|2024-09-12 12:41:30|14458.63|14378.63|14458.88|14378.88|14458.99|14378.99|14458.5|14378.5|9
1726144900000|2024-09-12 12:41:40|14459.17|14379.17|14459.11|14379.11|14459.41|14379.41|14458.88|14378.88|10
1726144910000|2024-09-12 12:41:50|14458.8|14378.8|14458.73|14378.73|14458.8|14378.8|14458.73|14378.73|9
1726144920000|2024-09-12 12:42:00|14458.83|14378.83|14458.91|14378.91|14459.12|14379.12|14458.81|14378.81|10
1726144930000|2024-09-12 12:42:10|14459.08|14379.08|14457.69|14377.69|14459.08|14379.08|14457.25|14377.25|10
1726144940000|2024-09-12 12:42:20|14457.56|14377.56|14451.46|14371.46|14457.58|14377.58|14451.46|14371.46|10
1726144950000|2024-09-12 12:42:30|14449.07|14369.07|14444.54|14364.54|14449.07|14369.07|14443.02|14363.02|10
1726144960000|2024-09-12 12:42:40|14444.68|14364.68|14446.72|14366.72|14446.72|14366.72|14444.68|14364.68|10
1726144970000|2024-09-12 12:42:50|14447.16|14367.16|14448.49|14368.49|14448.49|14368.49|14447.15|14367.15|10
1726144980000|2024-09-12 12:43:00|14448.58|14368.58|14449.96|14369.96|14449.99|14369.99|14448.58|14368.58|10
1726144990000|2024-09-12 12:43:10|14449.78|14369.78|14446.08|14366.08|14449.88|14369.88|14445.83|14365.83|10
1726145000000|2024-09-12 12:43:20|14446.19|14366.19|14445.49|14365.49|14446.43|14366.43|14445.44|14365.44|10
1726145010000|2024-09-12 12:43:30|14445.71|14365.71|14445.26|14365.26|14445.74|14365.74|14445.08|14365.08|10
1726145020000|2024-09-12 12:43:40|14445.43|14365.43|14445.23|14365.23|14445.73|14365.73|14445.23|14365.23|9
1726145030000|2024-09-12 12:43:50|14445.25|14365.25|14446.62|14366.62|14446.62|14366.62|14445.25|14365.25|10
1726145040000|2024-09-12 12:44:00|14446.77|14366.77|14448.47|14368.47|14448.47|14368.47|14446.77|14366.77|9
1726145050000|2024-09-12 12:44:10|14448.62|14368.62|14450.41|14370.41|14450.69|14370.69|14448.62|14368.62|10
1726145060000|2024-09-12 12:44:20|14450.25|14370.25|14452.26|14372.26|14452.26|14372.26|14450.24|14370.24|10
1726145070000|2024-09-12 12:44:30|14452.18|14372.18|14452.87|14372.87|14452.87|14372.87|14452.18|14372.18|9
1726145080000|2024-09-12 12:44:40|14452.57|14372.57|14453.91|14373.91|14453.91|14373.91|14450.57|14370.57|10
1726145090000|2024-09-12 12:44:50|14453.92|14373.92|14453.87|14373.87|14454.14|14374.14|14453.86|14373.86|9
1726145100000|2024-09-12 12:45:00|14453.86|14373.86|14454.89|14374.89|14454.89|14374.89|14453.86|14373.86|10
1726145110000|2024-09-12 12:45:10|14454.79|14374.79|14456.07|14376.07|14456.09|14376.09|14454.79|14374.79|10
1726145120000|2024-09-12 12:45:20|14455.64|14375.64|14457.84|14377.84|14457.84|14377.84|14455.64|14375.64|9
1726145130000|2024-09-12 12:45:30|14457.73|14377.73|14458.3|14378.3|14458.3|14378.3|14457.5|14377.5|10
1726145140000|2024-09-12 12:45:40|14458.65|14378.65|14458.57|14378.57|14459.17|14379.17|14458.57|14378.57|10
1726145150000|2024-09-12 12:45:50|14458.5|14378.5|14460.24|14380.24|14460.24|14380.24|14458.5|14378.5|10
1726145160000|2024-09-12 12:46:00|14460.22|14380.22|14460.93|14380.93|14461.13|14381.13|14460.22|14380.22|10
1726145170000|2024-09-12 12:46:10|14460.64|14380.64|14459.25|14379.25|14460.97|14380.97|14459.25|14379.25|10
1726145180000|2024-09-12 12:46:20|14459.16|14379.16|14458.72|14378.72|14459.23|14379.23|14458.72|14378.72|8
1726145190000|2024-09-12 12:46:30|14458.82|14378.82|14459.7|14379.7|14459.7|14379.7|14458.52|14378.52|10
1726145200000|2024-09-12 12:46:40|14459.99|14379.99|14459.79|14379.79|14460.48|14380.48|14459.44|14379.44|10
1726145210000|2024-09-12 12:46:50|14459.98|14379.98|14462.64|14382.64|14462.64|14382.64|14459.98|14379.98|10
1726145220000|2024-09-12 12:47:00|14462.34|14382.34|14462.65|14382.65|14463.1|14383.1|14462.11|14382.11|10
1726145230000|2024-09-12 12:47:10|14461.58|14381.58|14456.48|14376.48|14461.58|14381.58|14456.48|14376.48|9
1726145240000|2024-09-12 12:47:20|14456.09|14376.09|14454.04|14374.04|14456.09|14376.09|14454.04|14374.04|9
1726145250000|2024-09-12 12:47:30|14454.11|14374.11|14448.7|14368.7|14454.11|14374.11|14448.65|14368.65|10
1726145260000|2024-09-12 12:47:40|14448.39|14368.39|14444.33|14364.33|14448.39|14368.39|14444.33|14364.33|10
1726145270000|2024-09-12 12:47:50|14444.22|14364.22|14446.72|14366.72|14446.72|14366.72|14444.2|14364.2|10
1726145280000|2024-09-12 12:48:00|14446.83|14366.83|14446.97|14366.97|14447.69|14367.69|14446.83|14366.83|10
1726145290000|2024-09-12 12:48:10|14446.92|14366.92|14445.06|14365.06|14446.92|14366.92|14445.06|14365.06|10
1726145300000|2024-09-12 12:48:20|14444.44|14364.44|14441.32|14361.32|14444.44|14364.44|14441.27|14361.27|10
1726145310000|2024-09-12 12:48:30|14441.33|14361.33|14441.68|14361.68|14441.84|14361.84|14440.79|14360.79|9
1726145320000|2024-09-12 12:48:40|14441.81|14361.81|14443.17|14363.17|14443.17|14363.17|14441.81|14361.81|10
1726145330000|2024-09-12 12:48:50|14443.18|14363.18|14442.89|14362.89|14443.39|14363.39|14442.81|14362.81|10
1726145340000|2024-09-12 12:49:00|14442.85|14362.85|14444.46|14364.46|14444.46|14364.46|14442.64|14362.64|10
1726145350000|2024-09-12 12:49:10|14445.05|14365.05|14449.36|14369.36|14449.36|14369.36|14445.05|14365.05|10
1726145360000|2024-09-12 12:49:20|14449.15|14369.15|14450.89|14370.89|14450.89|14370.89|14449.15|14369.15|10
1726145370000|2024-09-12 12:49:30|14451.12|14371.12|14452.46|14372.46|14452.46|14372.46|14451.12|14371.12|10
1726145380000|2024-09-12 12:49:40|14452.86|14372.86|14455.25|14375.25|14455.25|14375.25|14452.86|14372.86|9
1726145390000|2024-09-12 12:49:50|14456.19|14376.19|14460.1|14380.1|14460.1|14380.1|14456.19|14376.19|10
1726145400000|2024-09-12 12:50:00|14460.82|14380.82|14463.66|14383.66|14463.66|14383.66|14460.82|14380.82|10
1726145410000|2024-09-12 12:50:10|14463.5|14383.5|14464.83|14384.83|14464.83|14384.83|14463.4|14383.4|10
1726145420000|2024-09-12 12:50:20|14464.6|14384.6|14471.01|14391.01|14471.01|14391.01|14464.6|14384.6|10
1726145430000|2024-09-12 12:50:30|14471.15|14391.15|14471.48|14391.48|14471.67|14391.67|14470.86|14390.86|9
1726145440000|2024-09-12 12:50:40|14471.38|14391.38|14470.61|14390.61|14471.76|14391.76|14470.61|14390.61|10
1726145450000|2024-09-12 12:50:50|14470.44|14390.44|14465.26|14385.26|14470.44|14390.44|14465.26|14385.26|10
1726145460000|2024-09-12 12:51:00|14465.15|14385.15|14456.23|14376.23|14465.15|14385.15|14456.23|14376.23|10
1726145470000|2024-09-12 12:51:10|14456.57|14376.57|14459.56|14379.56|14459.77|14379.77|14456.57|14376.57|10
1726145480000|2024-09-12 12:51:20|14460.13|14380.13|14463.47|14383.47|14463.47|14383.47|14460.13|14380.13|9
1726145490000|2024-09-12 12:51:30|14463.54|14383.54|14462.87|14382.87|14464.44|14384.44|14462.53|14382.53|9
1726145500000|2024-09-12 12:51:40|14463.06|14383.06|14456.33|14376.33|14463.36|14383.36|14456.33|14376.33|10
1726145510000|2024-09-12 12:51:50|14455.88|14375.88|14449.9|14369.9|14455.88|14375.88|14449.9|14369.9|9
1726145520000|2024-09-12 12:52:00|14450.46|14370.46|14450.22|14370.22|14450.54|14370.54|14450.12|14370.12|10
1726145530000|2024-09-12 12:52:10|14450.33|14370.33|14453.01|14373.01|14453.01|14373.01|14450.29|14370.29|10
1726145540000|2024-09-12 12:52:20|14452.52|14372.52|14451.69|14371.69|14452.61|14372.61|14451.69|14371.69|10
1726145550000|2024-09-12 12:52:30|14450.07|14370.07|14451.14|14371.14|14451.48|14371.48|14448.94|14368.94|10
1726145560000|2024-09-12 12:52:40|14451.16|14371.16|14451.45|14371.45|14451.5|14371.5|14450.83|14370.83|10
1726145570000|2024-09-12 12:52:50|14451.5|14371.5|14453.23|14373.23|14453.23|14373.23|14451.5|14371.5|10
1726145580000|2024-09-12 12:53:00|14453.52|14373.52|14457.07|14377.07|14457.07|14377.07|14453.26|14373.26|10
1726145590000|2024-09-12 12:53:10|14457.56|14377.56|14458.06|14378.06|14458.8|14378.8|14457.56|14377.56|9
1726145600000|2024-09-12 12:53:20|14458.11|14378.11|14457.65|14377.65|14458.4|14378.4|14457.29|14377.29|10
1726145610000|2024-09-12 12:53:30|14458.08|14378.08|14457.91|14377.91|14458.31|14378.31|14457.84|14377.84|9
1726145620000|2024-09-12 12:53:40|14457.94|14377.94|14457.47|14377.47|14457.94|14377.94|14457.1|14377.1|10
1726145630000|2024-09-12 12:53:50|14457.23|14377.23|14456.48|14376.48|14457.41|14377.41|14456.46|14376.46|10
1726145640000|2024-09-12 12:54:00|14456.16|14376.16|14454.49|14374.49|14456.16|14376.16|14453.71|14373.71|10
1726145650000|2024-09-12 12:54:10|14454.9|14374.9|14456.06|14376.06|14456.14|14376.14|14454.58|14374.58|10
1726145660000|2024-09-12 12:54:20|14456.44|14376.44|14450.49|14370.49|14456.95|14376.95|14450.49|14370.49|10
1726145670000|2024-09-12 12:54:30|14450.35|14370.35|14447.24|14367.24|14450.35|14370.35|14447.24|14367.24|10
1726145680000|2024-09-12 12:54:40|14447.29|14367.29|14448.17|14368.17|14448.33|14368.33|14446.55|14366.55|9
1726145690000|2024-09-12 12:54:50|14448.22|14368.22|14449.6|14369.6|14449.75|14369.75|14448.22|14368.22|10
1726145700000|2024-09-12 12:55:00|14450.41|14370.41|14451.27|14371.27|14451.31|14371.31|14450.41|14370.41|10
1726145710000|2024-09-12 12:55:10|14451.96|14371.96|14450.67|14370.67|14451.96|14371.96|14450.26|14370.26|10
1726145720000|2024-09-12 12:55:20|14450.32|14370.32|14453.15|14373.15|14453.15|14373.15|14450.18|14370.18|10
1726145730000|2024-09-12 12:55:30|14453.21|14373.21|14453.2|14373.2|14453.52|14373.52|14452.12|14372.12|10
1726145740000|2024-09-12 12:55:40|14453.69|14373.69|14455.17|14375.17|14455.45|14375.45|14453.69|14373.69|10
1726145750000|2024-09-12 12:55:50|14455.2|14375.2|14454.66|14374.66|14455.2|14375.2|14453.71|14373.71|10
1726145760000|2024-09-12 12:56:00|14454.76|14374.76|14454.55|14374.55|14456.78|14376.78|14453.53|14373.53|10
1726145770000|2024-09-12 12:56:10|14453.64|14373.64|14451.97|14371.97|14453.64|14373.64|14451.44|14371.44|10
1726145780000|2024-09-12 12:56:20|14451.1|14371.1|14448.4|14368.4|14451.1|14371.1|14447.48|14367.48|10
1726145790000|2024-09-12 12:56:30|14448.99|14368.99|14449.23|14369.23|14449.23|14369.23|14448.7|14368.7|10
1726145800000|2024-09-12 12:56:40|14448.64|14368.64|14448.16|14368.16|14448.85|14368.85|14448.09|14368.09|10
1726145810000|2024-09-12 12:56:50|14447.97|14367.97|14446.67|14366.67|14448.51|14368.51|14446.67|14366.67|10
1726145820000|2024-09-12 12:57:00|14446.12|14366.12|14446.79|14366.79|14447.41|14367.41|14445.39|14365.39|10
1726145830000|2024-09-12 12:57:10|14447.3|14367.3|14450.03|14370.03|14450.07|14370.07|14447.3|14367.3|10
1726145840000|2024-09-12 12:57:20|14450.08|14370.08|14450.18|14370.18|14450.72|14370.72|14449.61|14369.61|10
1726145850000|2024-09-12 12:57:30|14449.98|14369.98|14450.88|14370.88|14450.88|14370.88|14449.68|14369.68|9
1726145860000|2024-09-12 12:57:40|14451.17|14371.17|14452.39|14372.39|14452.39|14372.39|14451.17|14371.17|10
1726145870000|2024-09-12 12:57:50|14452.99|14372.99|14453.48|14373.48|14453.48|14373.48|14452.52|14372.52|9
1726145880000|2024-09-12 12:58:00|14453.57|14373.57|14453.95|14373.95|14454.58|14374.58|14453.57|14373.57|10
1726145890000|2024-09-12 12:58:10|14454.19|14374.19|14456.78|14376.78|14456.78|14376.78|14454.19|14374.19|10
1726145900000|2024-09-12 12:58:20|14456.75|14376.75|14458.02|14378.02|14458.02|14378.02|14456.63|14376.63|9
1726145910000|2024-09-12 12:58:30|14458.06|14378.06|14457.71|14377.71|14458.48|14378.48|14457.68|14377.68|10
1726145920000|2024-09-12 12:58:40|14457.8|14377.8|14454.91|14374.91|14457.83|14377.83|14454.91|14374.91|10
1726145930000|2024-09-12 12:58:50|14454.44|14374.44|14452.33|14372.33|14454.44|14374.44|14452.33|14372.33|10
1726145940000|2024-09-12 12:59:00|14452.4|14372.4|14453.42|14373.42|14453.87|14373.87|14452.4|14372.4|10
1726145950000|2024-09-12 12:59:10|14451.46|14371.46|14451.76|14371.76|14451.81|14371.81|14449.86|14369.86|9
1726145960000|2024-09-12 12:59:20|14451.8|14371.8|14449.02|14369.02|14451.8|14371.8|14448.57|14368.57|10
1726145970000|2024-09-12 12:59:30|14450|14370|14450.29|14370.29|14451.29|14371.29|14450|14370|10
1726145980000|2024-09-12 12:59:40|14450.26|14370.26|14449.96|14369.96|14450.26|14370.26|14449.96|14369.96|9
1726145990000|2024-09-12 12:59:50|14449.72|14369.72|14450.51|14370.51|14450.56|14370.56|14449.62|14369.62|10
1726146000000|2024-09-12 13:00:00|14450.49|14370.49|14450.51|14370.51|14450.51|14370.51|14449.9|14369.9|10
1726146010000|2024-09-12 13:00:10|14451.12|14371.12|14450.81|14370.81|14451.83|14371.83|14450.81|14370.81|10
1726146020000|2024-09-12 13:00:20|14451.23|14371.23|14451.53|14371.53|14451.67|14371.67|14450.85|14370.85|10
1726146030000|2024-09-12 13:00:30|14450.57|14370.57|14452.37|14372.37|14453.12|14373.12|14450.17|14370.17|10
1726146040000|2024-09-12 13:00:40|14451.48|14371.48|14448.48|14368.48|14451.57|14371.57|14448.48|14368.48|10
1726146050000|2024-09-12 13:00:50|14446.62|14366.62|14447.1|14367.1|14447.94|14367.94|14445.66|14365.66|10
1726146060000|2024-09-12 13:01:00|14446.98|14366.98|14447.87|14367.87|14447.87|14367.87|14446.74|14366.74|10
1726146070000|2024-09-12 13:01:10|14448.57|14368.57|14447.84|14367.84|14449.06|14369.06|14447.84|14367.84|10
1726146080000|2024-09-12 13:01:20|14446.88|14366.88|14445.61|14365.61|14446.88|14366.88|14445.4|14365.4|10
1726146090000|2024-09-12 13:01:30|14445.91|14365.91|14447.3|14367.3|14447.3|14367.3|14445.84|14365.84|10
1726146100000|2024-09-12 13:01:40|14447.31|14367.31|14448.89|14368.89|14448.89|14368.89|14447.31|14367.31|9
1726146110000|2024-09-12 13:01:50|14448.95|14368.95|14450.54|14370.54|14450.57|14370.57|14448.95|14368.95|10
1726146120000|2024-09-12 13:02:00|14450.02|14370.02|14452.15|14372.15|14452.15|14372.15|14449.4|14369.4|9
1726146130000|2024-09-12 13:02:10|14452.82|14372.82|14451.36|14371.36|14453.66|14373.66|14451.36|14371.36|10
1726146140000|2024-09-12 13:02:20|14451.26|14371.26|14450.6|14370.6|14451.52|14371.52|14449.94|14369.94|10
1726146150000|2024-09-12 13:02:30|14451.03|14371.03|14450.19|14370.19|14452.31|14372.31|14450.19|14370.19|10
1726146160000|2024-09-12 13:02:40|14450.67|14370.67|14447.79|14367.79|14451.3|14371.3|14447.79|14367.79|10
1726146170000|2024-09-12 13:02:50|14448.43|14368.43|14448.65|14368.65|14448.68|14368.68|14447.35|14367.35|10
1726146180000|2024-09-12 13:03:00|14448.7|14368.7|14448.93|14368.93|14449.02|14369.02|14448.4|14368.4|10
1726146190000|2024-09-12 13:03:10|14449.25|14369.25|14452.27|14372.27|14452.27|14372.27|14449.25|14369.25|10
1726146200000|2024-09-12 13:03:20|14452.91|14372.91|14453.63|14373.63|14453.63|14373.63|14452.84|14372.84|10
1726146210000|2024-09-12 13:03:30|14453.99|14373.99|14454.81|14374.81|14454.81|14374.81|14453.63|14373.63|10
1726146220000|2024-09-12 13:03:40|14454.98|14374.98|14455.39|14375.39|14455.39|14375.39|14454.74|14374.74|10
1726146230000|2024-09-12 13:03:50|14455.52|14375.52|14450.71|14370.71|14455.52|14375.52|14450.71|14370.71|10
1726146240000|2024-09-12 13:04:00|14450.12|14370.12|14448.38|14368.38|14450.12|14370.12|14447.91|14367.91|10
1726146250000|2024-09-12 13:04:10|14448.34|14368.34|14448.33|14368.33|14448.61|14368.61|14448.17|14368.17|9
1726146260000|2024-09-12 13:04:20|14448.4|14368.4|14448.11|14368.11|14448.47|14368.47|14448.07|14368.07|10
1726146270000|2024-09-12 13:04:30|14447.85|14367.85|14445.86|14365.86|14448.03|14368.03|14445.81|14365.81|9
1726146280000|2024-09-12 13:04:40|14445.8|14365.8|14446.84|14366.84|14446.84|14366.84|14445.8|14365.8|9
1726146290000|2024-09-12 13:04:50|14446.96|14366.96|14447.78|14367.78|14447.93|14367.93|14446.96|14366.96|9
1726146300000|2024-09-12 13:05:00|14447.74|14367.74|14449.12|14369.12|14449.12|14369.12|14447.74|14367.74|10
1726146310000|2024-09-12 13:05:10|14449.65|14369.65|14452.2|14372.2|14452.2|14372.2|14449.33|14369.33|8
1726146320000|2024-09-12 13:05:20|14452.61|14372.61|14456.64|14376.64|14456.64|14376.64|14452.61|14372.61|10
1726146330000|2024-09-12 13:05:30|14456.83|14376.83|14463.24|14383.24|14463.24|14383.24|14456.83|14376.83|10
1726146340000|2024-09-12 13:05:40|14463.13|14383.13|14462.88|14382.88|14463.32|14383.32|14462.88|14382.88|9
1726146350000|2024-09-12 13:05:50|14462.8|14382.8|14462.94|14382.94|14462.94|14382.94|14462.55|14382.55|10
1726146360000|2024-09-12 13:06:00|14463.03|14383.03|14461.49|14381.49|14463.03|14383.03|14461.49|14381.49|10
1726146370000|2024-09-12 13:06:10|14461.66|14381.66|14461.34|14381.34|14461.75|14381.75|14460.95|14380.95|9
1726146380000|2024-09-12 13:06:20|14461.28|14381.28|14461.98|14381.98|14462.03|14382.03|14461.28|14381.28|9
1726146390000|2024-09-12 13:06:30|14462.17|14382.17|14462.81|14382.81|14462.88|14382.88|14462.15|14382.15|7
1726146400000|2024-09-12 13:06:40|14462.86|14382.86|14464.56|14384.56|14464.56|14384.56|14462.86|14382.86|9
1726146410000|2024-09-12 13:06:50|14464.62|14384.62|14466.23|14386.23|14466.39|14386.39|14464.48|14384.48|9
1726146420000|2024-09-12 13:07:00|14466.5|14386.5|14471.2|14391.2|14471.2|14391.2|14466.3|14386.3|10
1726146430000|2024-09-12 13:07:10|14470.15|14390.15|14468.02|14388.02|14470.15|14390.15|14467.89|14387.89|10
1726146440000|2024-09-12 13:07:20|14468.05|14388.05|14464.29|14384.29|14468.05|14388.05|14464.14|14384.14|10
1726146450000|2024-09-12 13:07:30|14464.58|14384.58|14465.86|14385.86|14465.86|14385.86|14464.58|14384.58|9
1726146460000|2024-09-12 13:07:40|14466.04|14386.04|14466.43|14386.43|14466.54|14386.54|14465.78|14385.78|10
1726146470000|2024-09-12 13:07:50|14466.24|14386.24|14465.73|14385.73|14466.24|14386.24|14465.45|14385.45|10
1726146480000|2024-09-12 13:08:00|14465.72|14385.72|14466.59|14386.59|14466.59|14386.59|14465.49|14385.49|8
1726146490000|2024-09-12 13:08:10|14466.61|14386.61|14468.57|14388.57|14468.84|14388.84|14466.61|14386.61|10
1726146500000|2024-09-12 13:08:20|14468.88|14388.88|14469.05|14389.05|14469.13|14389.13|14468.66|14388.66|9
1726146510000|2024-09-12 13:08:30|14469.15|14389.15|14470.31|14390.31|14470.31|14390.31|14469.15|14389.15|9
1726146520000|2024-09-12 13:08:40|14470.32|14390.32|14470.45|14390.45|14470.5|14390.5|14470.25|14390.25|9
1726146530000|2024-09-12 13:08:50|14470.42|14390.42|14469.8|14389.8|14470.42|14390.42|14469.72|14389.72|10
1726146540000|2024-09-12 13:09:00|14468.51|14388.51|14467.93|14387.93|14468.9|14388.9|14467.26|14387.26|10
1726146550000|2024-09-12 13:09:10|14467.57|14387.57|14466.02|14386.02|14467.57|14387.57|14465.84|14385.84|9
1726146560000|2024-09-12 13:09:20|14466.3|14386.3|14465.64|14385.64|14466.54|14386.54|14465.55|14385.55|8
1726146570000|2024-09-12 13:09:30|14465.53|14385.53|14464.43|14384.43|14465.67|14385.67|14464.43|14384.43|10
1726146580000|2024-09-12 13:09:40|14463.71|14383.71|14463.47|14383.47|14463.71|14383.71|14463.22|14383.22|9
1726146590000|2024-09-12 13:09:50|14463.44|14383.44|14463.31|14383.31|14463.44|14383.44|14463.09|14383.09|5
1726146600000|2024-09-12 13:10:00|14463.29|14383.29|14463.25|14383.25|14463.37|14383.37|14462.98|14382.98|9
1726146610000|2024-09-12 13:10:10|14463.37|14383.37|14466.47|14386.47|14466.47|14386.47|14463.37|14383.37|10
1726146620000|2024-09-12 13:10:20|14466.98|14386.98|14467.11|14387.11|14467.18|14387.18|14466.88|14386.88|9
1726146630000|2024-09-12 13:10:30|14467.56|14387.56|14466.01|14386.01|14468.47|14388.47|14465.87|14385.87|10
1726146640000|2024-09-12 13:10:40|14466.22|14386.22|14462.64|14382.64|14466.22|14386.22|14462.64|14382.64|10
1726146650000|2024-09-12 13:10:50|14462.17|14382.17|14459.7|14379.7|14462.17|14382.17|14459.7|14379.7|9
1726146660000|2024-09-12 13:11:00|14459.68|14379.68|14459.9|14379.9|14460.06|14380.06|14459.62|14379.62|10
1726146670000|2024-09-12 13:11:10|14459.86|14379.86|14460.24|14380.24|14460.75|14380.75|14459.78|14379.78|8
1726146680000|2024-09-12 13:11:20|14460.21|14380.21|14462.24|14382.24|14462.24|14382.24|14459.98|14379.98|10
1726146690000|2024-09-12 13:11:30|14462.44|14382.44|14465.02|14385.02|14465.02|14385.02|14462.44|14382.44|10
1726146700000|2024-09-12 13:11:40|14465.22|14385.22|14465.36|14385.36|14465.66|14385.66|14465.22|14385.22|9
1726146710000|2024-09-12 13:11:50|14465.2|14385.2|14467.74|14387.74|14467.74|14387.74|14465.2|14385.2|10
1726146720000|2024-09-12 13:12:00|14467.95|14387.95|14467.13|14387.13|14468.01|14388.01|14467.13|14387.13|10
1726146730000|2024-09-12 13:12:10|14467.07|14387.07|14467.05|14387.05|14467.23|14387.23|14466.91|14386.91|9
1726146740000|2024-09-12 13:12:20|14466.94|14386.94|14466.24|14386.24|14467.15|14387.15|14466.24|14386.24|9
1726146750000|2024-09-12 13:12:30|14466.06|14386.06|14467.1|14387.1|14467.22|14387.22|14466.06|14386.06|9
1726146760000|2024-09-12 13:12:40|14467.37|14387.37|14468.34|14388.34|14468.34|14388.34|14467.37|14387.37|8
1726146770000|2024-09-12 13:12:50|14468.42|14388.42|14468.08|14388.08|14468.53|14388.53|14468.08|14388.08|9
1726146780000|2024-09-12 13:13:00|14468.2|14388.2|14468.76|14388.76|14468.8|14388.8|14468.2|14388.2|9
1726146790000|2024-09-12 13:13:10|14468.75|14388.75|14468.51|14388.51|14468.83|14388.83|14468.36|14388.36|7
1726146800000|2024-09-12 13:13:20|14468.58|14388.58|14467.46|14387.46|14468.61|14388.61|14467.46|14387.46|9
1726146810000|2024-09-12 13:13:30|14467.38|14387.38|14466.24|14386.24|14467.71|14387.71|14466.17|14386.17|10
1726146820000|2024-09-12 13:13:40|14466.27|14386.27|14467.02|14387.02|14467.02|14387.02|14466.14|14386.14|9
1726146830000|2024-09-12 13:13:50|14467.03|14387.03|14467.45|14387.45|14467.45|14387.45|14467.03|14387.03|8
1726146840000|2024-09-12 13:14:00|14467.48|14387.48|14466.26|14386.26|14467.48|14387.48|14466.26|14386.26|8
1726146850000|2024-09-12 13:14:10|14465.86|14385.86|14465.17|14385.17|14465.86|14385.86|14465.05|14385.05|10
1726146860000|2024-09-12 13:14:20|14464.85|14384.85|14463.91|14383.91|14464.85|14384.85|14463.91|14383.91|10
1726146870000|2024-09-12 13:14:30|14463.9|14383.9|14465.68|14385.68|14465.68|14385.68|14463.9|14383.9|9
1726146880000|2024-09-12 13:14:40|14465.81|14385.81|14465.93|14385.93|14465.93|14385.93|14465.56|14385.56|8
1726146890000|2024-09-12 13:14:50|14465.97|14385.97|14465.59|14385.59|14466.4|14386.4|14465.59|14385.59|10
1726146900000|2024-09-12 13:15:00|14465.57|14385.57|14465.54|14385.54|14465.72|14385.72|14465.03|14385.03|10
1726146910000|2024-09-12 13:15:10|14465.8|14385.8|14465.06|14385.06|14465.8|14385.8|14465.06|14385.06|7
1726146920000|2024-09-12 13:15:20|14465.08|14385.08|14461.93|14381.93|14465.08|14385.08|14461.93|14381.93|6
1726146930000|2024-09-12 13:15:30|14461.92|14381.92|14461.89|14381.89|14462.19|14382.19|14461.59|14381.59|8
1726146940000|2024-09-12 13:15:40|14462.01|14382.01|14464.52|14384.52|14464.52|14384.52|14462.01|14382.01|10
1726146950000|2024-09-12 13:15:50|14464.69|14384.69|14465.06|14385.06|14465.38|14385.38|14464.58|14384.58|10
1726146960000|2024-09-12 13:16:00|14465.16|14385.16|14464.7|14384.7|14465.56|14385.56|14464.7|14384.7|9
1726146970000|2024-09-12 13:16:10|14464.62|14384.62|14462.53|14382.53|14464.62|14384.62|14462.53|14382.53|9
1726146980000|2024-09-12 13:16:20|14462.48|14382.48|14460.18|14380.18|14462.48|14382.48|14459.89|14379.89|10
1726146990000|2024-09-12 13:16:30|14460.21|14380.21|14460.03|14380.03|14461.62|14381.62|14460|14380|10
1726147000000|2024-09-12 13:16:40|14459.92|14379.92|14458.28|14378.28|14459.99|14379.99|14458.11|14378.11|9
1726147010000|2024-09-12 13:16:50|14458.34|14378.34|14456.47|14376.47|14458.34|14378.34|14456.47|14376.47|10
1726147020000|2024-09-12 13:17:00|14456.05|14376.05|14456.93|14376.93|14456.93|14376.93|14456.05|14376.05|9
1726147030000|2024-09-12 13:17:10|14456.77|14376.77|14458.42|14378.42|14458.42|14378.42|14456.77|14376.77|10
1726147040000|2024-09-12 13:17:20|14458.47|14378.47|14458.3|14378.3|14458.93|14378.93|14458.26|14378.26|9
1726147050000|2024-09-12 13:17:30|14458.31|14378.31|14455.54|14375.54|14458.31|14378.31|14455.37|14375.37|5
1726147060000|2024-09-12 13:17:40|14455.51|14375.51|14456.12|14376.12|14456.21|14376.21|14455.5|14375.5|8
1726147070000|2024-09-12 13:17:50|14455.96|14375.96|14456.45|14376.45|14456.45|14376.45|14455.69|14375.69|8
1726147080000|2024-09-12 13:18:00|14456.47|14376.47|14454.96|14374.96|14456.51|14376.51|14454.96|14374.96|10
1726147090000|2024-09-12 13:18:10|14454.9|14374.9|14453.07|14373.07|14454.9|14374.9|14453.07|14373.07|10
1726147100000|2024-09-12 13:18:20|14453.06|14373.06|14452.61|14372.61|14453.9|14373.9|14452.61|14372.61|9
1726147110000|2024-09-12 13:18:30|14452.75|14372.75|14451.94|14371.94|14452.75|14372.75|14451.94|14371.94|10
1726147120000|2024-09-12 13:18:40|14452.05|14372.05|14454.61|14374.61|14454.61|14374.61|14452.05|14372.05|9
1726147130000|2024-09-12 13:18:50|14454.8|14374.8|14455.67|14375.67|14455.67|14375.67|14454.8|14374.8|9
1726147140000|2024-09-12 13:19:00|14455.83|14375.83|14458.5|14378.5|14458.5|14378.5|14455.83|14375.83|10
1726147150000|2024-09-12 13:19:10|14458.93|14378.93|14459.15|14379.15|14459.15|14379.15|14458.74|14378.74|10
1726147160000|2024-09-12 13:19:20|14459.24|14379.24|14458.38|14378.38|14459.47|14379.47|14458.38|14378.38|8
1726147170000|2024-09-12 13:19:30|14458.32|14378.32|14457.87|14377.87|14458.32|14378.32|14457.87|14377.87|9
1726147180000|2024-09-12 13:19:40|14457.56|14377.56|14457.22|14377.22|14457.69|14377.69|14457.13|14377.13|9
1726147190000|2024-09-12 13:19:50|14457.21|14377.21|14457.01|14377.01|14457.26|14377.26|14457.01|14377.01|7
1726147200000|2024-09-12 13:20:00|14456.97|14376.97|14457.82|14377.82|14457.82|14377.82|14456.97|14376.97|10
1726147210000|2024-09-12 13:20:10|14458.95|14378.95|14460.65|14380.65|14460.65|14380.65|14458.95|14378.95|10
1726147220000|2024-09-12 13:20:20|14460.75|14380.75|14460.67|14380.67|14460.95|14380.95|14460.51|14380.51|10
1726147230000|2024-09-12 13:20:30|14460.64|14380.64|14460.61|14380.61|14460.64|14380.64|14459.22|14379.22|10
1726147240000|2024-09-12 13:20:40|14460.63|14380.63|14462.85|14382.85|14462.85|14382.85|14460.63|14380.63|10
1726147250000|2024-09-12 13:20:50|14462.7|14382.7|14462.92|14382.92|14462.92|14382.92|14462.48|14382.48|10
1726147260000|2024-09-12 13:21:00|14463.18|14383.18|14463.8|14383.8|14463.83|14383.83|14463.18|14383.18|8
1726147270000|2024-09-12 13:21:10|14463.49|14383.49|14462.98|14382.98|14463.49|14383.49|14462.89|14382.89|9
1726147280000|2024-09-12 13:21:20|14463.12|14383.12|14460.59|14380.59|14463.12|14383.12|14460.59|14380.59|9
1726147290000|2024-09-12 13:21:30|14459.93|14379.93|14461.01|14381.01|14461.01|14381.01|14459.66|14379.66|10
1726147300000|2024-09-12 13:21:40|14460.19|14380.19|14457.9|14377.9|14460.19|14380.19|14457.41|14377.41|10
1726147310000|2024-09-12 13:21:50|14457.92|14377.92|14456.39|14376.39|14457.92|14377.92|14456.39|14376.39|9
1726147320000|2024-09-12 13:22:00|14457.53|14377.53|14461.01|14381.01|14461.01|14381.01|14457.53|14377.53|10
1726147330000|2024-09-12 13:22:10|14461.08|14381.08|14460.03|14380.03|14461.08|14381.08|14460.01|14380.01|10
1726147340000|2024-09-12 13:22:20|14460.45|14380.45|14461.31|14381.31|14461.31|14381.31|14460.45|14380.45|10
1726147350000|2024-09-12 13:22:30|14461.47|14381.47|14460.67|14380.67|14461.47|14381.47|14460.67|14380.67|8
1726147360000|2024-09-12 13:22:40|14461.11|14381.11|14461.24|14381.24|14461.69|14381.69|14461.11|14381.11|10
1726147370000|2024-09-12 13:22:50|14461.42|14381.42|14462.7|14382.7|14462.7|14382.7|14461.42|14381.42|10
1726147380000|2024-09-12 13:23:00|14462.88|14382.88|14463.89|14383.89|14463.89|14383.89|14462.88|14382.88|10
1726147390000|2024-09-12 13:23:10|14464.02|14384.02|14463.69|14383.69|14464.02|14384.02|14463.53|14383.53|10
1726147400000|2024-09-12 13:23:20|14463.8|14383.8|14463.24|14383.24|14464.09|14384.09|14463.24|14383.24|7
1726147410000|2024-09-12 13:23:30|14463.23|14383.23|14463.21|14383.21|14463.29|14383.29|14463.15|14383.15|8
1726147420000|2024-09-12 13:23:40|14463.23|14383.23|14463.56|14383.56|14463.89|14383.89|14463.23|14383.23|10
1726147430000|2024-09-12 13:23:50|14463.86|14383.86|14465.48|14385.48|14465.48|14385.48|14463.83|14383.83|9
1726147440000|2024-09-12 13:24:00|14465.62|14385.62|14465.18|14385.18|14465.72|14385.72|14465.17|14385.17|8
1726147450000|2024-09-12 13:24:10|14465.21|14385.21|14464.5|14384.5|14465.21|14385.21|14464.5|14384.5|8
1726147460000|2024-09-12 13:24:20|14464.6|14384.6|14465.44|14385.44|14465.44|14385.44|14464.6|14384.6|10
1726147470000|2024-09-12 13:24:30|14465.3|14385.3|14465.81|14385.81|14465.97|14385.97|14465.3|14385.3|9
1726147480000|2024-09-12 13:24:40|14465.91|14385.91|14465.58|14385.58|14466.06|14386.06|14465.58|14385.58|10
1726147490000|2024-09-12 13:24:50|14465.53|14385.53|14466.8|14386.8|14466.8|14386.8|14465.53|14385.53|9
1726147500000|2024-09-12 13:25:00|14466.6|14386.6|14467.72|14387.72|14467.75|14387.75|14466.6|14386.6|10
1726147510000|2024-09-12 13:25:10|14467.78|14387.78|14466.47|14386.47|14467.78|14387.78|14466.47|14386.47|8
1726147520000|2024-09-12 13:25:20|14466.19|14386.19|14466.21|14386.21|14466.21|14386.21|14465.7|14385.7|10
1726147530000|2024-09-12 13:25:30|14466.48|14386.48|14466.99|14386.99|14467.13|14387.13|14466.48|14386.48|9
1726147540000|2024-09-12 13:25:40|14467.04|14387.04|14467.45|14387.45|14467.51|14387.51|14467.04|14387.04|7
1726147550000|2024-09-12 13:25:50|14467.47|14387.47|14466.4|14386.4|14467.47|14387.47|14466.36|14386.36|9
1726147560000|2024-09-12 13:26:00|14466.53|14386.53|14467.25|14387.25|14467.25|14387.25|14466.53|14386.53|7
1726147570000|2024-09-12 13:26:10|14467.22|14387.22|14467.28|14387.28|14467.7|14387.7|14467.22|14387.22|8
1726147580000|2024-09-12 13:26:20|14467.19|14387.19|14468.46|14388.46|14469.05|14389.05|14467.19|14387.19|10
1726147590000|2024-09-12 13:26:30|14468.54|14388.54|14469.23|14389.23|14469.23|14389.23|14468.54|14388.54|8
1726147600000|2024-09-12 13:26:40|14469.25|14389.25|14470.08|14390.08|14470.08|14390.08|14469.22|14389.22|10
1726147610000|2024-09-12 13:26:50|14470.1|14390.1|14469.91|14389.91|14470.4|14390.4|14469.91|14389.91|10
1726147620000|2024-09-12 13:27:00|14469.85|14389.85|14470.48|14390.48|14470.48|14390.48|14469.85|14389.85|9
1726147630000|2024-09-12 13:27:10|14470.57|14390.57|14471.93|14391.93|14471.93|14391.93|14470.55|14390.55|10
1726147640000|2024-09-12 13:27:20|14471.92|14391.92|14473.17|14393.17|14473.17|14393.17|14471.92|14391.92|9
1726147650000|2024-09-12 13:27:30|14473.18|14393.18|14472.95|14392.95|14473.38|14393.38|14472.95|14392.95|9
1726147660000|2024-09-12 13:27:40|14472.97|14392.97|14472.65|14392.65|14473.7|14393.7|14472.65|14392.65|10
1726147670000|2024-09-12 13:27:50|14472.46|14392.46|14473.95|14393.95|14474.2|14394.2|14472.46|14392.46|10
1726147680000|2024-09-12 13:28:00|14473.96|14393.96|14473.94|14393.94|14473.97|14393.97|14473.93|14393.93|5
1726147690000|2024-09-12 13:28:10|14473.92|14393.92|14473.54|14393.54|14473.92|14393.92|14473.43|14393.43|6
1726147700000|2024-09-12 13:28:20|14473.53|14393.53|14473|14393|14473.61|14393.61|14473|14393|9
1726147710000|2024-09-12 13:28:30|14472.94|14392.94|14473.35|14393.35|14473.35|14393.35|14472.94|14392.94|10
1726147720000|2024-09-12 13:28:40|14473.33|14393.33|14475.01|14395.01|14475.01|14395.01|14473.29|14393.29|9
1726147730000|2024-09-12 13:28:50|14475.03|14395.03|14476.28|14396.28|14476.28|14396.28|14474.98|14394.98|10
1726147740000|2024-09-12 13:29:00|14476.29|14396.29|14476.57|14396.57|14477.32|14397.32|14476.29|14396.29|10
1726147750000|2024-09-12 13:29:10|14476.52|14396.52|14477.62|14397.62|14477.74|14397.74|14476.52|14396.52|10
1726147760000|2024-09-12 13:29:20|14477.6|14397.6|14478.75|14398.75|14478.75|14398.75|14477.6|14397.6|8
1726147770000|2024-09-12 13:29:30|14478.88|14398.88|14478.05|14398.05|14479.57|14399.57|14478.05|14398.05|10
1726147780000|2024-09-12 13:29:40|14477.77|14397.77|14479.27|14399.27|14479.27|14399.27|14477.77|14397.77|9
1726147790000|2024-09-12 13:29:50|14479.66|14399.66|14479.95|14399.95|14479.95|14399.95|14479.48|14399.48|10
1726147800000|2024-09-12 13:30:00|14480.08|14400.08|14479.37|14399.37|14480.16|14400.16|14479.31|14399.31|10
1726147810000|2024-09-12 13:30:10|14479.04|14399.04|14477.45|14397.45|14479.04|14399.04|14477.45|14397.45|10
1726147820000|2024-09-12 13:30:20|14477.32|14397.32|14472.02|14392.02|14477.32|14397.32|14472.02|14392.02|10
1726147830000|2024-09-12 13:30:30|14472.04|14392.04|14467.95|14387.95|14472.04|14392.04|14467.51|14387.51|10
1726147840000|2024-09-12 13:30:40|14467.89|14387.89|14466.69|14386.69|14467.89|14387.89|14466.51|14386.51|10
1726147850000|2024-09-12 13:30:50|14466.68|14386.68|14460.59|14380.59|14466.68|14386.68|14460.59|14380.59|10
1726147860000|2024-09-12 13:31:00|14460.65|14380.65|14459.06|14379.06|14460.81|14380.81|14458.76|14378.76|10
1726147870000|2024-09-12 13:31:10|14459.19|14379.19|14460.35|14380.35|14460.35|14380.35|14457.91|14377.91|10
1726147880000|2024-09-12 13:31:20|14460.22|14380.22|14466.5|14386.5|14466.5|14386.5|14459.75|14379.75|10
1726147890000|2024-09-12 13:31:30|14465.44|14385.44|14467.41|14387.41|14467.98|14387.98|14465.44|14385.44|10
1726147900000|2024-09-12 13:31:40|14467.92|14387.92|14473.42|14393.42|14473.42|14393.42|14467.92|14387.92|10
1726147910000|2024-09-12 13:31:50|14473.44|14393.44|14477.82|14397.82|14477.94|14397.94|14473.12|14393.12|10
1726147920000|2024-09-12 13:32:00|14477.54|14397.54|14489.32|14409.32|14489.32|14409.32|14476.68|14396.68|10
1726147930000|2024-09-12 13:32:10|14491.27|14411.27|14495.35|14415.35|14496.81|14416.81|14491.27|14411.27|10
1726147940000|2024-09-12 13:32:20|14495.06|14415.06|14492.8|14412.8|14495.06|14415.06|14492.8|14412.8|10
1726147950000|2024-09-12 13:32:30|14492.35|14412.35|14483.02|14403.02|14492.35|14412.35|14483.02|14403.02|10
1726147960000|2024-09-12 13:32:40|14482.08|14402.08|14481.06|14401.06|14482.38|14402.38|14480.19|14400.19|10
1726147970000|2024-09-12 13:32:50|14481.32|14401.32|14478.68|14398.68|14481.88|14401.88|14478.68|14398.68|10
1726147980000|2024-09-12 13:33:00|14479.44|14399.44|14478.32|14398.32|14479.88|14399.88|14477.56|14397.56|10
1726147990000|2024-09-12 13:33:10|14478.15|14398.15|14478.57|14398.57|14479.7|14399.7|14477.44|14397.44|10
1726148000000|2024-09-12 13:33:20|14479.35|14399.35|14477.61|14397.61|14479.35|14399.35|14476.68|14396.68|10
1726148010000|2024-09-12 13:33:30|14478.22|14398.22|14480.66|14400.66|14480.66|14400.66|14478.05|14398.05|9
1726148020000|2024-09-12 13:33:40|14480.86|14400.86|14481.02|14401.02|14481.83|14401.83|14480.86|14400.86|10
1726148030000|2024-09-12 13:33:50|14480.17|14400.17|14479.81|14399.81|14481.49|14401.49|14479.81|14399.81|9
1726148040000|2024-09-12 13:34:00|14480.2|14400.2|14481.21|14401.21|14481.21|14401.21|14479.52|14399.52|10
1726148050000|2024-09-12 13:34:10|14480.26|14400.26|14483.13|14403.13|14483.13|14403.13|14480.19|14400.19|10
1726148060000|2024-09-12 13:34:20|14483.92|14403.92|14486.62|14406.62|14486.62|14406.62|14483.92|14403.92|10
1726148070000|2024-09-12 13:34:30|14487.3|14407.3|14493.34|14413.34|14493.34|14413.34|14487.3|14407.3|10
1726148080000|2024-09-12 13:34:40|14495.15|14415.15|14498|14418|14498.18|14418.18|14495.15|14415.15|10
1726148090000|2024-09-12 13:34:50|14498.55|14418.55|14496.62|14416.62|14498.55|14418.55|14495.89|14415.89|10
1726148100000|2024-09-12 13:35:00|14496.56|14416.56|14497.5|14417.5|14498.24|14418.24|14496.56|14416.56|10
1726148110000|2024-09-12 13:35:10|14497.21|14417.21|14495.92|14415.92|14497.32|14417.32|14495.92|14415.92|10
1726148120000|2024-09-12 13:35:20|14495.97|14415.97|14496.69|14416.69|14496.79|14416.79|14495.77|14415.77|10
1726148130000|2024-09-12 13:35:30|14496.76|14416.76|14497.64|14417.64|14498.49|14418.49|14496.38|14416.38|9
1726148140000|2024-09-12 13:35:40|14497.51|14417.51|14499.92|14419.92|14499.92|14419.92|14497.51|14417.51|10
1726148150000|2024-09-12 13:35:50|14499.91|14419.91|14501.07|14421.07|14501.17|14421.17|14499.91|14419.91|10
1726148160000|2024-09-12 13:36:00|14501.78|14421.78|14499.03|14419.03|14502.22|14422.22|14499.03|14419.03|10
1726148170000|2024-09-12 13:36:10|14497.28|14417.28|14488.3|14408.3|14497.54|14417.54|14488.3|14408.3|10
1726148180000|2024-09-12 13:36:20|14488.68|14408.68|14489.68|14409.68|14490.36|14410.36|14488.68|14408.68|10
1726148190000|2024-09-12 13:36:30|14489.95|14409.95|14491.91|14411.91|14491.91|14411.91|14489.31|14409.31|10
1726148200000|2024-09-12 13:36:40|14491.86|14411.86|14493.1|14413.1|14493.45|14413.45|14491.74|14411.74|10
1726148210000|2024-09-12 13:36:50|14494.29|14414.29|14497.52|14417.52|14497.52|14417.52|14494.29|14414.29|10
1726148220000|2024-09-12 13:37:00|14497.76|14417.76|14495.9|14415.9|14498.45|14418.45|14495.46|14415.46|10
1726148230000|2024-09-12 13:37:10|14496.43|14416.43|14494.31|14414.31|14496.43|14416.43|14493.39|14413.39|10
1726148240000|2024-09-12 13:37:20|14494.89|14414.89|14498.5|14418.5|14498.5|14418.5|14494.89|14414.89|10
1726148250000|2024-09-12 13:37:30|14499.1|14419.1|14508.49|14428.49|14508.49|14428.49|14499.1|14419.1|10
1726148260000|2024-09-12 13:37:40|14508.41|14428.41|14510.11|14430.11|14510.11|14430.11|14508.41|14428.41|9
1726148270000|2024-09-12 13:37:50|14509.89|14429.89|14510.46|14430.46|14510.49|14430.49|14509.8|14429.8|9
1726148280000|2024-09-12 13:38:00|14510.3|14430.3|14512.31|14432.31|14512.59|14432.59|14510.3|14430.3|10
1726148290000|2024-09-12 13:38:10|14512.02|14432.02|14511.67|14431.67|14513.84|14433.84|14510.86|14430.86|10
1726148300000|2024-09-12 13:38:20|14512.1|14432.1|14510.92|14430.92|14512.1|14432.1|14510.2|14430.2|9
1726148310000|2024-09-12 13:38:30|14511.16|14431.16|14515.06|14435.06|14515.06|14435.06|14510.89|14430.89|10
1726148320000|2024-09-12 13:38:40|14515.05|14435.05|14516.39|14436.39|14516.39|14436.39|14514.36|14434.36|10
1726148330000|2024-09-12 13:38:50|14516.81|14436.81|14520.81|14440.81|14520.81|14440.81|14516.62|14436.62|10
1726148340000|2024-09-12 13:39:00|14522.21|14442.21|14519.27|14439.27|14523.19|14443.19|14519.27|14439.27|10
1726148350000|2024-09-12 13:39:10|14518.75|14438.75|14512.03|14432.03|14518.75|14438.75|14512.03|14432.03|10
1726148360000|2024-09-12 13:39:20|14512.36|14432.36|14507.85|14427.85|14512.36|14432.36|14507.85|14427.85|10
1726148370000|2024-09-12 13:39:30|14507.23|14427.23|14507.42|14427.42|14507.57|14427.57|14505.43|14425.43|10
1726148380000|2024-09-12 13:39:40|14508.02|14428.02|14510|14430|14510|14430|14508.02|14428.02|10
1726148390000|2024-09-12 13:39:50|14510.01|14430.01|14511.82|14431.82|14511.82|14431.82|14509.91|14429.91|9
1726148400000|2024-09-12 13:40:00|14511.85|14431.85|14515.05|14435.05|14515.25|14435.25|14511.85|14431.85|10
1726148410000|2024-09-12 13:40:10|14515.22|14435.22|14517.59|14437.59|14517.59|14437.59|14515.21|14435.21|10
1726148420000|2024-09-12 13:40:20|14517.72|14437.72|14518.7|14438.7|14520.06|14440.06|14517.72|14437.72|10
1726148430000|2024-09-12 13:40:30|14518.72|14438.72|14516.74|14436.74|14519.1|14439.1|14516.64|14436.64|10
1726148440000|2024-09-12 13:40:40|14516.36|14436.36|14516.9|14436.9|14516.98|14436.98|14516.04|14436.04|10
1726148450000|2024-09-12 13:40:50|14517.11|14437.11|14515.74|14435.74|14517.25|14437.25|14515.74|14435.74|10
1726148460000|2024-09-12 13:41:00|14514.8|14434.8|14515.17|14435.17|14515.34|14435.34|14514.64|14434.64|9
1726148470000|2024-09-12 13:41:10|14514.99|14434.99|14513.12|14433.12|14514.99|14434.99|14513.12|14433.12|10
1726148480000|2024-09-12 13:41:20|14512.95|14432.95|14512.88|14432.88|14513.73|14433.73|14512.88|14432.88|10
1726148490000|2024-09-12 13:41:30|14513.04|14433.04|14510.9|14430.9|14513.38|14433.38|14510.9|14430.9|10
1726148500000|2024-09-12 13:41:40|14509.92|14429.92|14502.39|14422.39|14509.92|14429.92|14502.39|14422.39|10
1726148510000|2024-09-12 13:41:50|14502.33|14422.33|14503.13|14423.13|14503.13|14423.13|14500.31|14420.31|9
1726148520000|2024-09-12 13:42:00|14502.78|14422.78|14498.08|14418.08|14502.78|14422.78|14498.08|14418.08|10
1726148530000|2024-09-12 13:42:10|14495.58|14415.58|14500.95|14420.95|14500.95|14420.95|14495.58|14415.58|10
1726148540000|2024-09-12 13:42:20|14501.11|14421.11|14502.27|14422.27|14502.31|14422.31|14500.55|14420.55|10
1726148550000|2024-09-12 13:42:30|14501.88|14421.88|14504.1|14424.1|14504.1|14424.1|14501.67|14421.67|10
1726148560000|2024-09-12 13:42:40|14504.09|14424.09|14504.47|14424.47|14504.47|14424.47|14503.32|14423.32|10
1726148570000|2024-09-12 13:42:50|14504.5|14424.5|14503.85|14423.85|14504.73|14424.73|14503.85|14423.85|10
1726148580000|2024-09-12 13:43:00|14503.66|14423.66|14502.02|14422.02|14503.77|14423.77|14502.02|14422.02|10
1726148590000|2024-09-12 13:43:10|14502.14|14422.14|14500.4|14420.4|14502.49|14422.49|14500.35|14420.35|9
1726148600000|2024-09-12 13:43:20|14500.98|14420.98|14497.6|14417.6|14500.98|14420.98|14497.42|14417.42|10
1726148610000|2024-09-12 13:43:30|14497.53|14417.53|14497.7|14417.7|14497.85|14417.85|14497.51|14417.51|9
1726148620000|2024-09-12 13:43:40|14499.88|14419.88|14499.86|14419.86|14501.26|14421.26|14499.86|14419.86|10
1726148630000|2024-09-12 13:43:50|14500.74|14420.74|14499.98|14419.98|14501.06|14421.06|14499.6|14419.6|10
1726148640000|2024-09-12 13:44:00|14500.09|14420.09|14500.07|14420.07|14500.35|14420.35|14499.84|14419.84|10
1726148650000|2024-09-12 13:44:10|14500.71|14420.71|14499.06|14419.06|14501.02|14421.02|14498.32|14418.32|10
1726148660000|2024-09-12 13:44:20|14499.44|14419.44|14498.83|14418.83|14499.44|14419.44|14498.6|14418.6|9
1726148670000|2024-09-12 13:44:30|14499.05|14419.05|14499.84|14419.84|14499.85|14419.85|14499.05|14419.05|9
1726148680000|2024-09-12 13:44:40|14500.11|14420.11|14498.96|14418.96|14500.36|14420.36|14498.96|14418.96|10
1726148690000|2024-09-12 13:44:50|14499.13|14419.13|14497.78|14417.78|14499.13|14419.13|14497.71|14417.71|10
1726148700000|2024-09-12 13:45:00|14497.84|14417.84|14497.13|14417.13|14497.89|14417.89|14497.13|14417.13|10
1726148710000|2024-09-12 13:45:10|14497.99|14417.99|14498.66|14418.66|14499.29|14419.29|14497.99|14417.99|10
1726148720000|2024-09-12 13:45:20|14498.55|14418.55|14498.55|14418.55|14498.83|14418.83|14498.2|14418.2|9
1726148730000|2024-09-12 13:45:30|14499.38|14419.38|14496.22|14416.22|14499.38|14419.38|14495.84|14415.84|10
1726148740000|2024-09-12 13:45:40|14496.25|14416.25|14497.15|14417.15|14497.31|14417.31|14496.06|14416.06|9
1726148750000|2024-09-12 13:45:50|14497.35|14417.35|14496.96|14416.96|14497.55|14417.55|14496.96|14416.96|10
1726148760000|2024-09-12 13:46:00|14496.68|14416.68|14492.94|14412.94|14496.68|14416.68|14492.94|14412.94|10
1726148770000|2024-09-12 13:46:10|14492.46|14412.46|14482.5|14402.5|14492.46|14412.46|14482.5|14402.5|10
1726148780000|2024-09-12 13:46:20|14483.33|14403.33|14482.45|14402.45|14483.85|14403.85|14482.45|14402.45|10
1726148790000|2024-09-12 13:46:30|14482.39|14402.39|14475.64|14395.64|14482.39|14402.39|14475.52|14395.52|10
1726148800000|2024-09-12 13:46:40|14475.47|14395.47|14475.13|14395.13|14475.55|14395.55|14474.02|14394.02|10
1726148810000|2024-09-12 13:46:50|14475.21|14395.21|14468.4|14388.4|14475.21|14395.21|14468.4|14388.4|10
1726148820000|2024-09-12 13:47:00|14468.31|14388.31|14465.57|14385.57|14468.48|14388.48|14465.41|14385.41|10
1726148830000|2024-09-12 13:47:10|14464.03|14384.03|14457.46|14377.46|14464.03|14384.03|14457.46|14377.46|10
1726148840000|2024-09-12 13:47:20|14456|14376|14437.72|14357.72|14456|14376|14437.62|14357.62|10
1726148850000|2024-09-12 13:47:30|14437.49|14357.49|14432.53|14352.53|14437.49|14357.49|14432.53|14352.53|10
1726148860000|2024-09-12 13:47:40|14431.98|14351.98|14432.48|14352.48|14433.8|14353.8|14431.98|14351.98|10
1726148870000|2024-09-12 13:47:50|14432.77|14352.77|14435.92|14355.92|14435.92|14355.92|14432.77|14352.77|10
1726148880000|2024-09-12 13:48:00|14436.02|14356.02|14436.81|14356.81|14437.05|14357.05|14435.62|14355.62|10
1726148890000|2024-09-12 13:48:10|14437.46|14357.46|14435.69|14355.69|14438.4|14358.4|14435.26|14355.26|10
1726148900000|2024-09-12 13:48:20|14436.26|14356.26|14434.47|14354.47|14436.37|14356.37|14434.45|14354.45|10
1726148910000|2024-09-12 13:48:30|14434.42|14354.42|14433.23|14353.23|14434.42|14354.42|14433.01|14353.01|10
1726148920000|2024-09-12 13:48:40|14434.08|14354.08|14434.01|14354.01|14434.32|14354.32|14433.98|14353.98|10
1726148930000|2024-09-12 13:48:50|14434.25|14354.25|14432.09|14352.09|14434.57|14354.57|14432.09|14352.09|10
1726148940000|2024-09-12 13:49:00|14430.29|14350.29|14423.01|14343.01|14430.29|14350.29|14422.38|14342.38|10
1726148950000|2024-09-12 13:49:10|14423.49|14343.49|14418.71|14338.71|14423.49|14343.49|14418.71|14338.71|10
1726148960000|2024-09-12 13:49:20|14417.95|14337.95|14420.39|14340.39|14420.39|14340.39|14417.5|14337.5|10
1726148970000|2024-09-12 13:49:30|14420.12|14340.12|14421.84|14341.84|14421.84|14341.84|14420.04|14340.04|10
1726148980000|2024-09-12 13:49:40|14421.85|14341.85|14423.6|14343.6|14423.89|14343.89|14421.8|14341.8|9
1726148990000|2024-09-12 13:49:50|14423.74|14343.74|14422.52|14342.52|14423.76|14343.76|14422.52|14342.52|10
1726149000000|2024-09-12 13:50:00|14422.76|14342.76|14420.34|14340.34|14422.76|14342.76|14420.34|14340.34|10
1726149010000|2024-09-12 13:50:10|14418.68|14338.68|14416.49|14336.49|14418.68|14338.68|14415.28|14335.28|10
1726149020000|2024-09-12 13:50:20|14417.04|14337.04|14417.64|14337.64|14417.64|14337.64|14416.79|14336.79|10
1726149030000|2024-09-12 13:50:30|14419.74|14339.74|14415.58|14335.58|14419.99|14339.99|14415.58|14335.58|10
1726149040000|2024-09-12 13:50:40|14415.05|14335.05|14414.09|14334.09|14415.36|14335.36|14413.73|14333.73|10
1726149050000|2024-09-12 13:50:50|14413.21|14333.21|14413.91|14333.91|14414.3|14334.3|14412.6|14332.6|10
1726149060000|2024-09-12 13:51:00|14414.36|14334.36|14412.4|14332.4|14414.37|14334.37|14412.4|14332.4|10
1726149070000|2024-09-12 13:51:10|14411.6|14331.6|14407.2|14327.2|14412.69|14332.69|14407.2|14327.2|10
1726149080000|2024-09-12 13:51:20|14408.74|14328.74|14412.33|14332.33|14412.33|14332.33|14408.47|14328.47|10
1726149090000|2024-09-12 13:51:30|14413.66|14333.66|14418.22|14338.22|14418.22|14338.22|14413.66|14333.66|10
1726149100000|2024-09-12 13:51:40|14418.27|14338.27|14419.88|14339.88|14419.98|14339.98|14417.55|14337.55|9
1726149110000|2024-09-12 13:51:50|14419.78|14339.78|14419.4|14339.4|14419.88|14339.88|14419.05|14339.05|9
1726149120000|2024-09-12 13:52:00|14419.05|14339.05|14424.07|14344.07|14424.07|14344.07|14419.05|14339.05|10
1726149130000|2024-09-12 13:52:10|14424.38|14344.38|14423.75|14343.75|14425.06|14345.06|14423.29|14343.29|10
1726149140000|2024-09-12 13:52:20|14423.31|14343.31|14426.12|14346.12|14426.12|14346.12|14423.31|14343.31|10
1726149150000|2024-09-12 13:52:30|14426.85|14346.85|14429.34|14349.34|14430.29|14350.29|14426.85|14346.85|10
1726149160000|2024-09-12 13:52:40|14430.52|14350.52|14433.51|14353.51|14433.65|14353.65|14430.52|14350.52|10
1726149170000|2024-09-12 13:52:50|14433.12|14353.12|14434.31|14354.31|14434.31|14354.31|14432.6|14352.6|10
1726149180000|2024-09-12 13:53:00|14434.46|14354.46|14432.68|14352.68|14434.46|14354.46|14432.39|14352.39|10
1726149190000|2024-09-12 13:53:10|14432.38|14352.38|14433.57|14353.57|14433.57|14353.57|14432.11|14352.11|10
1726149200000|2024-09-12 13:53:20|14433.52|14353.52|14434.93|14354.93|14434.93|14354.93|14433.44|14353.44|10
1726149210000|2024-09-12 13:53:30|14435.37|14355.37|14435.85|14355.85|14436.27|14356.27|14435.37|14355.37|10
1726149220000|2024-09-12 13:53:40|14435.92|14355.92|14439.05|14359.05|14439.14|14359.14|14435.92|14355.92|10
1726149230000|2024-09-12 13:53:50|14439.16|14359.16|14439.93|14359.93|14439.93|14359.93|14438.57|14358.57|10
1726149240000|2024-09-12 13:54:00|14439.75|14359.75|14438.92|14358.92|14440.24|14360.24|14438.92|14358.92|10
1726149250000|2024-09-12 13:54:10|14438.34|14358.34|14438.68|14358.68|14438.95|14358.95|14438.34|14358.34|10
1726149260000|2024-09-12 13:54:20|14438.24|14358.24|14439.67|14359.67|14439.67|14359.67|14437.93|14357.93|10
1726149270000|2024-09-12 13:54:30|14440.35|14360.35|14442.17|14362.17|14442.27|14362.27|14440.35|14360.35|10
1726149280000|2024-09-12 13:54:40|14442.25|14362.25|14444.72|14364.72|14444.72|14364.72|14442.25|14362.25|10
1726149290000|2024-09-12 13:54:50|14447.43|14367.43|14444.86|14364.86|14447.95|14367.95|14444.86|14364.86|10
1726149300000|2024-09-12 13:55:00|14445.59|14365.59|14447.7|14367.7|14448.08|14368.08|14445.59|14365.59|10
1726149310000|2024-09-12 13:55:10|14447.69|14367.69|14447.59|14367.59|14447.87|14367.87|14446.55|14366.55|10
1726149320000|2024-09-12 13:55:20|14446.37|14366.37|14442.76|14362.76|14446.42|14366.42|14442.76|14362.76|9
1726149330000|2024-09-12 13:55:30|14440.98|14360.98|14439.84|14359.84|14440.98|14360.98|14439.65|14359.65|10
1726149340000|2024-09-12 13:55:40|14439.75|14359.75|14439.27|14359.27|14439.95|14359.95|14439.18|14359.18|10
1726149350000|2024-09-12 13:55:50|14439.09|14359.09|14439.03|14359.03|14439.49|14359.49|14439.03|14359.03|10
1726149360000|2024-09-12 13:56:00|14438.96|14358.96|14437.16|14357.16|14439.05|14359.05|14437.16|14357.16|10
1726149370000|2024-09-12 13:56:10|14435.86|14355.86|14437.47|14357.47|14437.47|14357.47|14435.15|14355.15|10
1726149380000|2024-09-12 13:56:20|14438.72|14358.72|14439.77|14359.77|14440.14|14360.14|14438.72|14358.72|10
1726149390000|2024-09-12 13:56:30|14439.62|14359.62|14438.41|14358.41|14439.7|14359.7|14438.41|14358.41|10
1726149400000|2024-09-12 13:56:40|14437.89|14357.89|14434.99|14354.99|14438.29|14358.29|14434.99|14354.99|10
1726149410000|2024-09-12 13:56:50|14434.86|14354.86|14433.13|14353.13|14434.86|14354.86|14433.13|14353.13|10
1726149420000|2024-09-12 13:57:00|14433.06|14353.06|14428.44|14348.44|14433.06|14353.06|14428.44|14348.44|10
1726149430000|2024-09-12 13:57:10|14428.48|14348.48|14426.33|14346.33|14428.48|14348.48|14426.19|14346.19|9
1726149440000|2024-09-12 13:57:20|14426.23|14346.23|14427.29|14347.29|14427.29|14347.29|14424.89|14344.89|10
1726149450000|2024-09-12 13:57:30|14427.73|14347.73|14428.99|14348.99|14429.74|14349.74|14427.73|14347.73|10
1726149460000|2024-09-12 13:57:40|14429.05|14349.05|14430.23|14350.23|14430.23|14350.23|14429.05|14349.05|10
1726149470000|2024-09-12 13:57:50|14430.6|14350.6|14432.81|14352.81|14432.81|14352.81|14430.6|14350.6|10
1726149480000|2024-09-12 13:58:00|14432.45|14352.45|14436.58|14356.58|14436.58|14356.58|14432.06|14352.06|10
1726149490000|2024-09-12 13:58:10|14437.06|14357.06|14439.66|14359.66|14439.66|14359.66|14436.54|14356.54|10
1726149500000|2024-09-12 13:58:20|14439.74|14359.74|14439.31|14359.31|14439.87|14359.87|14438.88|14358.88|10
1726149510000|2024-09-12 13:58:30|14439.11|14359.11|14438.74|14358.74|14439.21|14359.21|14438.55|14358.55|9
1726149520000|2024-09-12 13:58:40|14438.67|14358.67|14438.76|14358.76|14439.13|14359.13|14438.45|14358.45|10
1726149530000|2024-09-12 13:58:50|14438.22|14358.22|14436.5|14356.5|14438.27|14358.27|14436.5|14356.5|10
1726149540000|2024-09-12 13:59:00|14436.34|14356.34|14435.77|14355.77|14436.51|14356.51|14435.77|14355.77|10
1726149550000|2024-09-12 13:59:10|14435.61|14355.61|14437.52|14357.52|14437.52|14357.52|14435.61|14355.61|10
1726149560000|2024-09-12 13:59:20|14437.88|14357.88|14439.09|14359.09|14439.09|14359.09|14437.88|14357.88|10
1726149570000|2024-09-12 13:59:30|14438.84|14358.84|14438.98|14358.98|14438.98|14358.98|14438.67|14358.67|7
1726149580000|2024-09-12 13:59:40|14438.96|14358.96|14439.83|14359.83|14439.83|14359.83|14438.91|14358.91|10
1726149590000|2024-09-12 13:59:50|14440.26|14360.26|14441.67|14361.67|14441.85|14361.85|14440.26|14360.26|10
1726149600000|2024-09-12 14:00:00|14441.76|14361.76|14444.91|14364.91|14445.1|14365.1|14441.76|14361.76|10
1726149610000|2024-09-12 14:00:10|14444.87|14364.87|14442.93|14362.93|14446.61|14366.61|14442.93|14362.93|10
1726149620000|2024-09-12 14:00:20|14442.07|14362.07|14441.37|14361.37|14442.07|14362.07|14440.46|14360.46|9
1726149630000|2024-09-12 14:00:30|14440.4|14360.4|14437.95|14357.95|14440.45|14360.45|14437.95|14357.95|10
1726149640000|2024-09-12 14:00:40|14438.05|14358.05|14437.67|14357.67|14438.41|14358.41|14437.67|14357.67|9
1726149650000|2024-09-12 14:00:50|14437.44|14357.44|14438.56|14358.56|14438.83|14358.83|14437.28|14357.28|9
1726149660000|2024-09-12 14:01:00|14438.48|14358.48|14447.91|14367.91|14447.91|14367.91|14438.48|14358.48|10
1726149670000|2024-09-12 14:01:10|14449.47|14369.47|14453.08|14373.08|14453.14|14373.14|14449.47|14369.47|10
1726149680000|2024-09-12 14:01:20|14452.93|14372.93|14453.79|14373.79|14453.79|14373.79|14452.93|14372.93|10
1726149690000|2024-09-12 14:01:30|14453.75|14373.75|14454.7|14374.7|14456.2|14376.2|14453.75|14373.75|10
1726149700000|2024-09-12 14:01:40|14454.72|14374.72|14452.69|14372.69|14454.72|14374.72|14452.69|14372.69|10
1726149710000|2024-09-12 14:01:50|14452.49|14372.49|14451.76|14371.76|14452.49|14372.49|14451.64|14371.64|9
1726149720000|2024-09-12 14:02:00|14451.82|14371.82|14455.2|14375.2|14455.2|14375.2|14451.82|14371.82|10
1726149730000|2024-09-12 14:02:10|14454.54|14374.54|14451.65|14371.65|14454.54|14374.54|14451.65|14371.65|10
1726149740000|2024-09-12 14:02:20|14451.09|14371.09|14451.51|14371.51|14452.78|14372.78|14451.09|14371.09|10
1726149750000|2024-09-12 14:02:30|14451.26|14371.26|14451.39|14371.39|14451.39|14371.39|14450.25|14370.25|10
1726149760000|2024-09-12 14:02:40|14451.63|14371.63|14452.49|14372.49|14452.53|14372.53|14451.42|14371.42|9
1726149770000|2024-09-12 14:02:50|14452.51|14372.51|14453.79|14373.79|14453.79|14373.79|14452.51|14372.51|10
1726149780000|2024-09-12 14:03:00|14453.72|14373.72|14453.96|14373.96|14454.2|14374.2|14453.72|14373.72|6
1726149790000|2024-09-12 14:03:10|14454.04|14374.04|14454.82|14374.82|14454.95|14374.95|14453.77|14373.77|10
1726149800000|2024-09-12 14:03:20|14454.86|14374.86|14457.21|14377.21|14457.21|14377.21|14454.86|14374.86|9
1726149810000|2024-09-12 14:03:30|14457.36|14377.36|14460.96|14380.96|14460.96|14380.96|14457.36|14377.36|10
1726149820000|2024-09-12 14:03:40|14460.57|14380.57|14465.9|14385.9|14465.9|14385.9|14460.41|14380.41|9
1726149830000|2024-09-12 14:03:50|14465.99|14385.99|14468.78|14388.78|14469.31|14389.31|14465.85|14385.85|10
1726149840000|2024-09-12 14:04:00|14469.41|14389.41|14471.16|14391.16|14471.29|14391.29|14468.21|14388.21|10
1726149850000|2024-09-12 14:04:10|14470.54|14390.54|14468.62|14388.62|14470.54|14390.54|14467.78|14387.78|10
1726149860000|2024-09-12 14:04:20|14467.51|14387.51|14464.89|14384.89|14467.51|14387.51|14464.66|14384.66|10
1726149870000|2024-09-12 14:04:30|14464.54|14384.54|14465.69|14385.69|14465.69|14385.69|14464.54|14384.54|8
1726149880000|2024-09-12 14:04:40|14465.74|14385.74|14467.59|14387.59|14467.59|14387.59|14465.54|14385.54|10
1726149890000|2024-09-12 14:04:50|14467.68|14387.68|14465.9|14385.9|14467.68|14387.68|14465.47|14385.47|10
1726149900000|2024-09-12 14:05:00|14465.94|14385.94|14463.29|14383.29|14465.94|14385.94|14463.29|14383.29|9
1726149910000|2024-09-12 14:05:10|14462.16|14382.16|14460.73|14380.73|14462.39|14382.39|14460.73|14380.73|10
1726149920000|2024-09-12 14:05:20|14460.87|14380.87|14459.2|14379.2|14460.98|14380.98|14459.2|14379.2|9
1726149930000|2024-09-12 14:05:30|14459.17|14379.17|14455.54|14375.54|14459.17|14379.17|14455.16|14375.16|10
1726149940000|2024-09-12 14:05:40|14455.26|14375.26|14455.25|14375.25|14455.47|14375.47|14455.12|14375.12|10
1726149950000|2024-09-12 14:05:50|14455.36|14375.36|14456.09|14376.09|14456.09|14376.09|14455.36|14375.36|9
1726149960000|2024-09-12 14:06:00|14456.58|14376.58|14460.94|14380.94|14460.94|14380.94|14456.58|14376.58|10
1726149970000|2024-09-12 14:06:10|14460.87|14380.87|14465.14|14385.14|14465.14|14385.14|14460.73|14380.73|10
1726149980000|2024-09-12 14:06:20|14465.51|14385.51|14468.02|14388.02|14468.02|14388.02|14465.51|14385.51|10
1726149990000|2024-09-12 14:06:30|14467.99|14387.99|14469.89|14389.89|14470.23|14390.23|14467.99|14387.99|10
1726150000000|2024-09-12 14:06:40|14469.52|14389.52|14469.86|14389.86|14469.88|14389.88|14469.52|14389.52|9
1726150010000|2024-09-12 14:06:50|14468.81|14388.81|14469.09|14389.09|14469.11|14389.11|14468.32|14388.32|10
1726150020000|2024-09-12 14:07:00|14468.9|14388.9|14470.34|14390.34|14470.34|14390.34|14468.44|14388.44|10
1726150030000|2024-09-12 14:07:10|14470.97|14390.97|14471.01|14391.01|14471.98|14391.98|14470.97|14390.97|10
1726150040000|2024-09-12 14:07:20|14471.11|14391.11|14471.35|14391.35|14472.34|14392.34|14470.66|14390.66|10
1726150050000|2024-09-12 14:07:30|14470.76|14390.76|14470.28|14390.28|14471.11|14391.11|14469.77|14389.77|10
1726150060000|2024-09-12 14:07:40|14469.68|14389.68|14468.29|14388.29|14469.84|14389.84|14468.29|14388.29|10
1726150070000|2024-09-12 14:07:50|14468.09|14388.09|14466.55|14386.55|14468.09|14388.09|14466.55|14386.55|10
1726150080000|2024-09-12 14:08:00|14466.24|14386.24|14458.06|14378.06|14466.24|14386.24|14458.06|14378.06|10
1726150090000|2024-09-12 14:08:10|14457.65|14377.65|14455.4|14375.4|14457.65|14377.65|14455.4|14375.4|9
1726150100000|2024-09-12 14:08:20|14455.32|14375.32|14453.91|14373.91|14455.32|14375.32|14453.88|14373.88|10
1726150110000|2024-09-12 14:08:30|14453.87|14373.87|14452.16|14372.16|14453.87|14373.87|14452.07|14372.07|10
1726150120000|2024-09-12 14:08:40|14452.42|14372.42|14452.76|14372.76|14452.94|14372.94|14452.42|14372.42|10
1726150130000|2024-09-12 14:08:50|14452.94|14372.94|14452.69|14372.69|14453.4|14373.4|14452.69|14372.69|10
1726150140000|2024-09-12 14:09:00|14452.44|14372.44|14449.95|14369.95|14452.44|14372.44|14449.95|14369.95|10
1726150150000|2024-09-12 14:09:10|14450.37|14370.37|14452.94|14372.94|14452.94|14372.94|14449.99|14369.99|10
1726150160000|2024-09-12 14:09:20|14453.19|14373.19|14452.54|14372.54|14453.48|14373.48|14452.54|14372.54|10
1726150170000|2024-09-12 14:09:30|14452.25|14372.25|14452.04|14372.04|14452.84|14372.84|14452.03|14372.03|10
1726150180000|2024-09-12 14:09:40|14451.94|14371.94|14450.92|14370.92|14451.94|14371.94|14450.75|14370.75|10
1726150190000|2024-09-12 14:09:50|14450.78|14370.78|14449.62|14369.62|14450.78|14370.78|14449.55|14369.55|10
1726150200000|2024-09-12 14:10:00|14449.81|14369.81|14450.55|14370.55|14450.55|14370.55|14449.81|14369.81|9
1726150210000|2024-09-12 14:10:10|14450.72|14370.72|14451.01|14371.01|14451.4|14371.4|14450.63|14370.63|10
1726150220000|2024-09-12 14:10:20|14451.83|14371.83|14455.14|14375.14|14455.14|14375.14|14451.83|14371.83|10
1726150230000|2024-09-12 14:10:30|14455.63|14375.63|14456.39|14376.39|14456.58|14376.58|14455.03|14375.03|10
1726150240000|2024-09-12 14:10:40|14456.07|14376.07|14456.81|14376.81|14456.95|14376.95|14456.06|14376.06|9
1726150250000|2024-09-12 14:10:50|14456.44|14376.44|14456.64|14376.64|14456.67|14376.67|14455.98|14375.98|10
1726150260000|2024-09-12 14:11:00|14456.72|14376.72|14458.27|14378.27|14458.27|14378.27|14456.7|14376.7|10
1726150270000|2024-09-12 14:11:10|14458.43|14378.43|14459.94|14379.94|14460.46|14380.46|14458.43|14378.43|10
1726150280000|2024-09-12 14:11:20|14460.84|14380.84|14464.55|14384.55|14464.55|14384.55|14460.84|14380.84|9
1726150290000|2024-09-12 14:11:30|14464.6|14384.6|14466.2|14386.2|14466.23|14386.23|14464.6|14384.6|9
1726150300000|2024-09-12 14:11:40|14466.27|14386.27|14466.32|14386.32|14466.51|14386.51|14466.02|14386.02|10
1726150310000|2024-09-12 14:11:50|14466.35|14386.35|14465.83|14385.83|14466.35|14386.35|14465.83|14385.83|8
1726150320000|2024-09-12 14:12:00|14465.54|14385.54|14467.05|14387.05|14467.05|14387.05|14465.54|14385.54|10
1726150330000|2024-09-12 14:12:10|14466.96|14386.96|14472.22|14392.22|14472.22|14392.22|14466.96|14386.96|10
1726150340000|2024-09-12 14:12:20|14472.88|14392.88|14475.8|14395.8|14475.99|14395.99|14472.88|14392.88|10
1726150350000|2024-09-12 14:12:30|14477.27|14397.27|14482.98|14402.98|14483.04|14403.04|14477.26|14397.26|10
1726150360000|2024-09-12 14:12:40|14482.95|14402.95|14485.04|14405.04|14485.04|14405.04|14482.89|14402.89|10
1726150370000|2024-09-12 14:12:50|14485.02|14405.02|14484.26|14404.26|14485.02|14405.02|14483.99|14403.99|9
1726150380000|2024-09-12 14:13:00|14484.24|14404.24|14483.56|14403.56|14484.3|14404.3|14482.7|14402.7|10
1726150390000|2024-09-12 14:13:10|14483.8|14403.8|14484.59|14404.59|14484.59|14404.59|14483.09|14403.09|10
1726150400000|2024-09-12 14:13:20|14484.93|14404.93|14485.3|14405.3|14485.3|14405.3|14484.67|14404.67|10
1726150410000|2024-09-12 14:13:30|14485.29|14405.29|14487.45|14407.45|14487.45|14407.45|14485.29|14405.29|10
1726150420000|2024-09-12 14:13:40|14488.15|14408.15|14489.86|14409.86|14489.86|14409.86|14488.15|14408.15|10
1726150430000|2024-09-12 14:13:50|14489.97|14409.97|14492.41|14412.41|14492.41|14412.41|14489.72|14409.72|10
1726150440000|2024-09-12 14:14:00|14492.64|14412.64|14499.64|14419.64|14499.64|14419.64|14492.64|14412.64|10
1726150450000|2024-09-12 14:14:10|14499.94|14419.94|14499.65|14419.65|14500.47|14420.47|14499.65|14419.65|10
1726150460000|2024-09-12 14:14:20|14499.74|14419.74|14503.31|14423.31|14503.4|14423.4|14499.74|14419.74|9
1726150470000|2024-09-12 14:14:30|14503.46|14423.46|14503.77|14423.77|14503.77|14423.77|14502.94|14422.94|10
1726150480000|2024-09-12 14:14:40|14503.76|14423.76|14505.06|14425.06|14505.43|14425.43|14503.76|14423.76|9
1726150490000|2024-09-12 14:14:50|14505.05|14425.05|14509.33|14429.33|14509.6|14429.6|14505.05|14425.05|9
1726150500000|2024-09-12 14:15:00|14515.89|14435.89|14515.24|14435.24|14515.9|14435.9|14515.24|14435.24|9
1726150510000|2024-09-12 14:15:10|14514.94|14434.94|14514.69|14434.69|14515.79|14435.79|14514.37|14434.37|10
1726150520000|2024-09-12 14:15:20|14514.16|14434.16|14512.18|14432.18|14514.16|14434.16|14512.18|14432.18|10
1726150530000|2024-09-12 14:15:30|14511.93|14431.93|14510.17|14430.17|14512.34|14432.34|14509.94|14429.94|10
1726150540000|2024-09-12 14:15:40|14510.43|14430.43|14511.94|14431.94|14511.94|14431.94|14510.43|14430.43|9
1726150550000|2024-09-12 14:15:50|14512.17|14432.17|14515.86|14435.86|14515.86|14435.86|14512.17|14432.17|10
1726150560000|2024-09-12 14:16:00|14516.19|14436.19|14517.41|14437.41|14517.41|14437.41|14515.81|14435.81|10
1726150570000|2024-09-12 14:16:10|14518.09|14438.09|14517.45|14437.45|14518.41|14438.41|14517.07|14437.07|9
1726150580000|2024-09-12 14:16:20|14517.28|14437.28|14516.04|14436.04|14517.28|14437.28|14515.62|14435.62|10
1726150590000|2024-09-12 14:16:30|14516.03|14436.03|14517.41|14437.41|14517.41|14437.41|14515.77|14435.77|10
1726150600000|2024-09-12 14:16:40|14518.05|14438.05|14524.07|14444.07|14524.07|14444.07|14517.6|14437.6|10
1726150610000|2024-09-12 14:16:50|14524.61|14444.61|14528.84|14448.84|14528.84|14448.84|14524.48|14444.48|10
1726150620000|2024-09-12 14:17:00|14529.95|14449.95|14536.15|14456.15|14536.15|14456.15|14529.95|14449.95|10
1726150630000|2024-09-12 14:17:10|14536.48|14456.48|14541.39|14461.39|14541.39|14461.39|14536.48|14456.48|10
1726150640000|2024-09-12 14:17:20|14537.4|14457.4|14545.23|14465.23|14545.39|14465.39|14537.4|14457.4|10
1726150650000|2024-09-12 14:17:30|14545.72|14465.72|14552.89|14472.89|14554.11|14474.11|14545.72|14465.72|10
1726150660000|2024-09-12 14:17:40|14554.06|14474.06|14555.97|14475.97|14557.18|14477.18|14553.73|14473.73|10
1726150670000|2024-09-12 14:17:50|14555.9|14475.9|14555.16|14475.16|14556|14476|14555.11|14475.11|8
1726150680000|2024-09-12 14:18:00|14554.83|14474.83|14557.36|14477.36|14557.36|14477.36|14554.19|14474.19|10
1726150690000|2024-09-12 14:18:10|14559.26|14479.26|14560.95|14480.95|14561.48|14481.48|14559.26|14479.26|10
1726150700000|2024-09-12 14:18:20|14560.69|14480.69|14568.85|14488.85|14568.85|14488.85|14560.69|14480.69|10
1726150710000|2024-09-12 14:18:30|14569.29|14489.29|14571.42|14491.42|14571.48|14491.48|14569.18|14489.18|10
1726150720000|2024-09-12 14:18:40|14571.31|14491.31|14568.6|14488.6|14571.31|14491.31|14568.12|14488.12|10
1726150730000|2024-09-12 14:18:50|14568.63|14488.63|14566.66|14486.66|14568.68|14488.68|14566.66|14486.66|10
1726150740000|2024-09-12 14:19:00|14566.49|14486.49|14566.56|14486.56|14566.56|14486.56|14564.72|14484.72|10
1726150750000|2024-09-12 14:19:10|14566.34|14486.34|14565.55|14485.55|14566.36|14486.36|14565.55|14485.55|10
1726150760000|2024-09-12 14:19:20|14565.17|14485.17|14561.56|14481.56|14565.17|14485.17|14561.56|14481.56|10
1726150770000|2024-09-12 14:19:30|14561.7|14481.7|14561.25|14481.25|14561.7|14481.7|14561.24|14481.24|7
1726150780000|2024-09-12 14:19:40|14561.15|14481.15|14561.41|14481.41|14561.69|14481.69|14561.15|14481.15|10
1726150790000|2024-09-12 14:19:50|14561.36|14481.36|14560.07|14480.07|14561.36|14481.36|14559.45|14479.45|10
1726150800000|2024-09-12 14:20:00|14559.78|14479.78|14559.14|14479.14|14559.9|14479.9|14558.63|14478.63|10
1726150810000|2024-09-12 14:20:10|14559.26|14479.26|14558|14478|14559.35|14479.35|14557.76|14477.76|10
1726150820000|2024-09-12 14:20:20|14557.53|14477.53|14553.66|14473.66|14557.64|14477.64|14553.58|14473.58|10
1726150830000|2024-09-12 14:20:30|14553.53|14473.53|14553.08|14473.08|14553.53|14473.53|14551.71|14471.71|10
1726150840000|2024-09-12 14:20:40|14552.93|14472.93|14557.5|14477.5|14557.5|14477.5|14552.93|14472.93|10
1726150850000|2024-09-12 14:20:50|14557.21|14477.21|14557.14|14477.14|14557.21|14477.21|14556.36|14476.36|10
1726150860000|2024-09-12 14:21:00|14556.92|14476.92|14554.88|14474.88|14557.25|14477.25|14554.88|14474.88|10
1726150870000|2024-09-12 14:21:10|14554.08|14474.08|14552.92|14472.92|14554.08|14474.08|14552.63|14472.63|10
1726150880000|2024-09-12 14:21:20|14551.9|14471.9|14553.09|14473.09|14553.71|14473.71|14551.64|14471.64|10
1726150890000|2024-09-12 14:21:30|14553.62|14473.62|14552.98|14472.98|14563.47|14483.47|14552.62|14472.62|10
1726150900000|2024-09-12 14:21:40|14552.41|14472.41|14551.44|14471.44|14553.14|14473.14|14551.43|14471.43|10
1726150910000|2024-09-12 14:21:50|14550.6|14470.6|14549.51|14469.51|14550.6|14470.6|14549.51|14469.51|10
1726150920000|2024-09-12 14:22:00|14549.56|14469.56|14550.41|14470.41|14550.65|14470.65|14549.56|14469.56|9
1726150930000|2024-09-12 14:22:10|14551.18|14471.18|14549.7|14469.7|14551.18|14471.18|14549.44|14469.44|10
1726150940000|2024-09-12 14:22:20|14550.24|14470.24|14551.08|14471.08|14551.2|14471.2|14550.24|14470.24|10
1726150950000|2024-09-12 14:22:30|14551.2|14471.2|14551.95|14471.95|14551.95|14471.95|14550.75|14470.75|10
1726150960000|2024-09-12 14:22:40|14552.21|14472.21|14554.84|14474.84|14555.16|14475.16|14552.21|14472.21|9
1726150970000|2024-09-12 14:22:50|14554.66|14474.66|14558.78|14478.78|14558.78|14478.78|14554.66|14474.66|9
1726150980000|2024-09-12 14:23:00|14558.75|14478.75|14556.86|14476.86|14559.34|14479.34|14556.86|14476.86|10
1726150990000|2024-09-12 14:23:10|14556.13|14476.13|14557.7|14477.7|14557.7|14477.7|14555.92|14475.92|10
1726151000000|2024-09-12 14:23:20|14557.66|14477.66|14557.6|14477.6|14559.16|14479.16|14557.6|14477.6|10
1726151010000|2024-09-12 14:23:30|14557.48|14477.48|14555.89|14475.89|14557.48|14477.48|14555.59|14475.59|10
1726151020000|2024-09-12 14:23:40|14556.08|14476.08|14557.49|14477.49|14557.49|14477.49|14555.48|14475.48|10
1726151030000|2024-09-12 14:23:50|14557.69|14477.69|14557.17|14477.17|14557.69|14477.69|14556.86|14476.86|9
1726151040000|2024-09-12 14:24:00|14557.14|14477.14|14554.05|14474.05|14557.14|14477.14|14553.86|14473.86|10
1726151050000|2024-09-12 14:24:10|14554.03|14474.03|14553.53|14473.53|14554.03|14474.03|14552.47|14472.47|10
1726151060000|2024-09-12 14:24:20|14553.86|14473.86|14554.24|14474.24|14554.39|14474.39|14553.76|14473.76|10
1726151070000|2024-09-12 14:24:30|14553.15|14473.15|14551.23|14471.23|14553.46|14473.46|14551.23|14471.23|9
1726151080000|2024-09-12 14:24:40|14552.15|14472.15|14548.7|14468.7|14552.15|14472.15|14548.7|14468.7|10
1726151090000|2024-09-12 14:24:50|14548.57|14468.57|14546.17|14466.17|14548.57|14468.57|14546.13|14466.13|10
1726151100000|2024-09-12 14:25:00|14546.1|14466.1|14547.35|14467.35|14547.35|14467.35|14546.1|14466.1|10
1726151110000|2024-09-12 14:25:10|14548.2|14468.2|14547.38|14467.38|14548.39|14468.39|14547.04|14467.04|10
1726151120000|2024-09-12 14:25:20|14548.11|14468.11|14548.01|14468.01|14548.55|14468.55|14547.41|14467.41|9
1726151130000|2024-09-12 14:25:30|14547.2|14467.2|14546.09|14466.09|14548.87|14468.87|14545.63|14465.63|10
1726151140000|2024-09-12 14:25:40|14547.27|14467.27|14546.65|14466.65|14548.94|14468.94|14546.65|14466.65|10
1726151150000|2024-09-12 14:25:50|14546.51|14466.51|14549.64|14469.64|14549.71|14469.71|14546.51|14466.51|10
1726151160000|2024-09-12 14:26:00|14549.57|14469.57|14552.87|14472.87|14552.87|14472.87|14549.34|14469.34|10
1726151170000|2024-09-12 14:26:10|14553.8|14473.8|14553.94|14473.94|14554.7|14474.7|14553.8|14473.8|10
1726151180000|2024-09-12 14:26:20|14553.07|14473.07|14555.02|14475.02|14555.02|14475.02|14553.02|14473.02|10
1726151190000|2024-09-12 14:26:30|14554.87|14474.87|14557.02|14477.02|14557.02|14477.02|14554.87|14474.87|10
1726151200000|2024-09-12 14:26:40|14557.09|14477.09|14557.69|14477.69|14557.69|14477.69|14557.05|14477.05|9
1726151210000|2024-09-12 14:26:50|14557.87|14477.87|14558.93|14478.93|14559.3|14479.3|14557.87|14477.87|10
1726151220000|2024-09-12 14:27:00|14558.97|14478.97|14559.45|14479.45|14559.45|14479.45|14558.86|14478.86|9
1726151230000|2024-09-12 14:27:10|14559.46|14479.46|14558.75|14478.75|14559.46|14479.46|14558.62|14478.62|10
1726151240000|2024-09-12 14:27:20|14558.86|14478.86|14555.58|14475.58|14558.86|14478.86|14555.58|14475.58|10
1726151250000|2024-09-12 14:27:30|14555.73|14475.73|14550.28|14470.28|14555.73|14475.73|14550.28|14470.28|10
1726151260000|2024-09-12 14:27:40|14550.23|14470.23|14549.75|14469.75|14550.23|14470.23|14549.6|14469.6|9
1726151270000|2024-09-12 14:27:50|14549.74|14469.74|14550.51|14470.51|14550.86|14470.86|14549.7|14469.7|8
1726151280000|2024-09-12 14:28:00|14550.1|14470.1|14549.54|14469.54|14550.1|14470.1|14549.16|14469.16|10
1726151290000|2024-09-12 14:28:10|14549.46|14469.46|14549.01|14469.01|14550.15|14470.15|14547.47|14467.47|9
1726151300000|2024-09-12 14:28:20|14549.47|14469.47|14551.12|14471.12|14551.12|14471.12|14549.47|14469.47|10
1726151310000|2024-09-12 14:28:30|14550.95|14470.95|14552.38|14472.38|14552.54|14472.54|14550.95|14470.95|10
1726151320000|2024-09-12 14:28:40|14552.46|14472.46|14554.38|14474.38|14554.38|14474.38|14552.46|14472.46|8
1726151330000|2024-09-12 14:28:50|14554.14|14474.14|14553.9|14473.9|14554.64|14474.64|14553.9|14473.9|10
1726151340000|2024-09-12 14:29:00|14554.07|14474.07|14553.37|14473.37|14554.11|14474.11|14553.01|14473.01|8
1726151350000|2024-09-12 14:29:10|14553.47|14473.47|14553.92|14473.92|14553.92|14473.92|14553.47|14473.47|9
1726151360000|2024-09-12 14:29:20|14553.72|14473.72|14553.88|14473.88|14554.15|14474.15|14553.3|14473.3|10
1726151370000|2024-09-12 14:29:30|14554.63|14474.63|14557.21|14477.21|14557.21|14477.21|14554.63|14474.63|10
1726151380000|2024-09-12 14:29:40|14557.34|14477.34|14558.25|14478.25|14558.25|14478.25|14557.25|14477.25|9
1726151390000|2024-09-12 14:29:50|14559.18|14479.18|14561.01|14481.01|14561.01|14481.01|14559.18|14479.18|10
1726151400000|2024-09-12 14:30:00|14560.89|14480.89|14561.85|14481.85|14561.85|14481.85|14560.89|14480.89|10
1726151410000|2024-09-12 14:30:10|14562.44|14482.44|14564.74|14484.74|14564.74|14484.74|14562.44|14482.44|9
1726151420000|2024-09-12 14:30:20|14563.92|14483.92|14563.96|14483.96|14564.69|14484.69|14563.92|14483.92|10
1726151430000|2024-09-12 14:30:30|14563.44|14483.44|14564.66|14484.66|14564.66|14484.66|14562.56|14482.56|10
1726151440000|2024-09-12 14:30:40|14564.72|14484.72|14566.19|14486.19|14566.19|14486.19|14564.71|14484.71|9
1726151450000|2024-09-12 14:30:50|14566.28|14486.28|14568.79|14488.79|14568.79|14488.79|14566.28|14486.28|10
1726151460000|2024-09-12 14:31:00|14568.98|14488.98|14573.34|14493.34|14573.59|14493.59|14568.98|14488.98|10
1726151470000|2024-09-12 14:31:10|14573.27|14493.27|14575.11|14495.11|14575.11|14495.11|14573.27|14493.27|10
1726151480000|2024-09-12 14:31:20|14574.1|14494.1|14572.51|14492.51|14574.1|14494.1|14572.03|14492.03|10
1726151490000|2024-09-12 14:31:30|14572.21|14492.21|14572.57|14492.57|14572.57|14492.57|14571.87|14491.87|10
1726151500000|2024-09-12 14:31:40|14572.8|14492.8|14573.28|14493.28|14574.43|14494.43|14572.35|14492.35|10
1726151510000|2024-09-12 14:31:50|14573.56|14493.56|14578.67|14498.67|14578.9|14498.9|14573.02|14493.02|10
1726151520000|2024-09-12 14:32:00|14577.82|14497.82|14580.62|14500.62|14580.69|14500.69|14577.82|14497.82|9
1726151530000|2024-09-12 14:32:10|14580.51|14500.51|14582.08|14502.08|14582.08|14502.08|14580.26|14500.26|10
1726151540000|2024-09-12 14:32:20|14584.4|14504.4|14585.58|14505.58|14585.58|14505.58|14582.98|14502.98|10
1726151550000|2024-09-12 14:32:30|14585.79|14505.79|14585.54|14505.54|14586.38|14506.38|14585.42|14505.42|10
1726151560000|2024-09-12 14:32:40|14585.59|14505.59|14584.83|14504.83|14585.59|14505.59|14584.36|14504.36|10
1726151570000|2024-09-12 14:32:50|14584.49|14504.49|14583.37|14503.37|14584.49|14504.49|14583.26|14503.26|10
1726151580000|2024-09-12 14:33:00|14583.94|14503.94|14581.44|14501.44|14584.27|14504.27|14581.44|14501.44|10
1726151590000|2024-09-12 14:33:10|14581.02|14501.02|14582.97|14502.97|14582.97|14502.97|14579.54|14499.54|10
1726151600000|2024-09-12 14:33:20|14582.56|14502.56|14585.98|14505.98|14586.1|14506.1|14582.3|14502.3|10
1726151610000|2024-09-12 14:33:30|14585.62|14505.62|14592.7|14512.7|14592.88|14512.88|14585.62|14505.62|10
1726151620000|2024-09-12 14:33:40|14592.71|14512.71|14594.37|14514.37|14594.37|14514.37|14592.65|14512.65|10
1726151630000|2024-09-12 14:33:50|14594.51|14514.51|14599.45|14519.45|14599.45|14519.45|14594.51|14514.51|10
1726151640000|2024-09-12 14:34:00|14599.82|14519.82|14602.13|14522.13|14602.53|14522.53|14599.82|14519.82|9
1726151650000|2024-09-12 14:34:10|14601.94|14521.94|14604.87|14524.87|14604.87|14524.87|14601.94|14521.94|10
1726151660000|2024-09-12 14:34:20|14605.09|14525.09|14608.31|14528.31|14608.31|14528.31|14605.09|14525.09|10
1726151670000|2024-09-12 14:34:30|14608.34|14528.34|14616.91|14536.91|14616.91|14536.91|14608.34|14528.34|10
1726151680000|2024-09-12 14:34:40|14617.2|14537.2|14623.1|14543.1|14623.41|14543.41|14616.59|14536.59|10
1726151690000|2024-09-12 14:34:50|14623.65|14543.65|14621.79|14541.79|14624.08|14544.08|14621.79|14541.79|10
1726151700000|2024-09-12 14:35:00|14622|14542|14613.14|14533.14|14622|14542|14613.14|14533.14|10
1726151710000|2024-09-12 14:35:10|14611.88|14531.88|14606.64|14526.64|14611.88|14531.88|14606.64|14526.64|9
1726151720000|2024-09-12 14:35:20|14606.46|14526.46|14602.11|14522.11|14606.46|14526.46|14602.11|14522.11|10
1726151730000|2024-09-12 14:35:30|14602.91|14522.91|14601.46|14521.46|14602.91|14522.91|14600.43|14520.43|9
1726151740000|2024-09-12 14:35:40|14601.9|14521.9|14591.05|14511.05|14601.9|14521.9|14590.54|14510.54|10
1726151750000|2024-09-12 14:35:50|14591.55|14511.55|14582.26|14502.26|14591.55|14511.55|14582.26|14502.26|10
1726151760000|2024-09-12 14:36:00|14582.7|14502.7|14587.27|14507.27|14587.27|14507.27|14582.7|14502.7|9
1726151770000|2024-09-12 14:36:10|14584.93|14504.93|14571.36|14491.36|14584.93|14504.93|14571.36|14491.36|10
1726151780000|2024-09-12 14:36:20|14570.92|14490.92|14569.9|14489.9|14570.92|14490.92|14568.99|14488.99|10
1726151790000|2024-09-12 14:36:30|14569.83|14489.83|14566.92|14486.92|14569.83|14489.83|14566.92|14486.92|10
1726151800000|2024-09-12 14:36:40|14567.21|14487.21|14561.51|14481.51|14567.96|14487.96|14561.51|14481.51|10
1726151810000|2024-09-12 14:36:50|14561.63|14481.63|14564.05|14484.05|14564.4|14484.4|14561.62|14481.62|10
1726151820000|2024-09-12 14:37:00|14564.01|14484.01|14567.21|14487.21|14567.26|14487.26|14564.01|14484.01|10
1726151830000|2024-09-12 14:37:10|14566.74|14486.74|14569.04|14489.04|14569.04|14489.04|14566.71|14486.71|10
1726151840000|2024-09-12 14:37:20|14569.63|14489.63|14570.18|14490.18|14570.42|14490.42|14569.62|14489.62|10
1726151850000|2024-09-12 14:37:30|14570.46|14490.46|14568.75|14488.75|14570.5|14490.5|14568.75|14488.75|10
1726151860000|2024-09-12 14:37:40|14568.91|14488.91|14571.2|14491.2|14571.2|14491.2|14568.91|14488.91|10
1726151870000|2024-09-12 14:37:50|14571.54|14491.54|14571.3|14491.3|14571.54|14491.54|14570.61|14490.61|10
1726151880000|2024-09-12 14:38:00|14571.65|14491.65|14571.35|14491.35|14572.43|14492.43|14570.57|14490.57|10
1726151890000|2024-09-12 14:38:10|14571.86|14491.86|14571.76|14491.76|14572.95|14492.95|14570.3|14490.3|10
1726151900000|2024-09-12 14:38:20|14572.1|14492.1|14570.65|14490.65|14573.12|14493.12|14570.65|14490.65|10
1726151910000|2024-09-12 14:38:30|14570.84|14490.84|14568.44|14488.44|14570.85|14490.85|14568.44|14488.44|9
1726151920000|2024-09-12 14:38:40|14568|14488|14566.22|14486.22|14568|14488|14565.64|14485.64|10
1726151930000|2024-09-12 14:38:50|14565.7|14485.7|14563.75|14483.75|14565.7|14485.7|14563.6|14483.6|9
1726151940000|2024-09-12 14:39:00|14563.73|14483.73|14561.9|14481.9|14563.73|14483.73|14561.73|14481.73|10
1726151950000|2024-09-12 14:39:10|14561.51|14481.51|14555.48|14475.48|14561.51|14481.51|14555.48|14475.48|10
1726151960000|2024-09-12 14:39:20|14554.83|14474.83|14546.92|14466.92|14554.83|14474.83|14546.92|14466.92|10
1726151970000|2024-09-12 14:39:30|14545.5|14465.5|14535.24|14455.24|14545.5|14465.5|14535.24|14455.24|10
1726151980000|2024-09-12 14:39:40|14535.1|14455.1|14541.31|14461.31|14541.31|14461.31|14535.1|14455.1|10
1726151990000|2024-09-12 14:39:50|14541.38|14461.38|14544.46|14464.46|14544.46|14464.46|14541.38|14461.38|10
1726152000000|2024-09-12 14:40:00|14544.51|14464.51|14543.64|14463.64|14545.02|14465.02|14543.64|14463.64|10
1726152010000|2024-09-12 14:40:10|14542.6|14462.6|14539.17|14459.17|14542.93|14462.93|14539.17|14459.17|10
1726152020000|2024-09-12 14:40:20|14539.18|14459.18|14537.72|14457.72|14539.47|14459.47|14537.67|14457.67|9
1726152030000|2024-09-12 14:40:30|14537.71|14457.71|14532.96|14452.96|14537.71|14457.71|14532.96|14452.96|10
1726152040000|2024-09-12 14:40:40|14532.84|14452.84|14534.55|14454.55|14534.55|14454.55|14532.84|14452.84|10
1726152050000|2024-09-12 14:40:50|14534.67|14454.67|14536.42|14456.42|14536.6|14456.6|14534.67|14454.67|8
1726152060000|2024-09-12 14:41:00|14536.97|14456.97|14536.64|14456.64|14537.98|14457.98|14536.64|14456.64|10
1726152070000|2024-09-12 14:41:10|14536.4|14456.4|14533.99|14453.99|14536.4|14456.4|14533.63|14453.63|10
1726152080000|2024-09-12 14:41:20|14534.3|14454.3|14528.89|14448.89|14534.3|14454.3|14528.89|14448.89|10
1726152090000|2024-09-12 14:41:30|14529.16|14449.16|14530.13|14450.13|14530.27|14450.27|14529.16|14449.16|10
1726152100000|2024-09-12 14:41:40|14525.81|14445.81|14523.59|14443.59|14525.81|14445.81|14523.59|14443.59|10
1726152110000|2024-09-12 14:41:50|14523.98|14443.98|14523.65|14443.65|14524.46|14444.46|14523.56|14443.56|10
1726152120000|2024-09-12 14:42:00|14523.58|14443.58|14522.91|14442.91|14523.58|14443.58|14522.63|14442.63|10
1726152130000|2024-09-12 14:42:10|14522.93|14442.93|14524.83|14444.83|14524.83|14444.83|14522.93|14442.93|10
1726152140000|2024-09-12 14:42:20|14524.5|14444.5|14528.54|14448.54|14528.54|14448.54|14524.5|14444.5|10
1726152150000|2024-09-12 14:42:30|14528.75|14448.75|14530.98|14450.98|14531.27|14451.27|14528.75|14448.75|10
1726152160000|2024-09-12 14:42:40|14531.28|14451.28|14530.26|14450.26|14531.62|14451.62|14530.21|14450.21|9
1726152170000|2024-09-12 14:42:50|14530.73|14450.73|14529.72|14449.72|14532.53|14452.53|14529.72|14449.72|10
1726152180000|2024-09-12 14:43:00|14529.82|14449.82|14528.95|14448.95|14529.98|14449.98|14528.41|14448.41|10
1726152190000|2024-09-12 14:43:10|14529.26|14449.26|14530.91|14450.91|14530.91|14450.91|14529.26|14449.26|9
1726152200000|2024-09-12 14:43:20|14530.85|14450.85|14535.83|14455.83|14536.13|14456.13|14530.83|14450.83|10
1726152210000|2024-09-12 14:43:30|14535.71|14455.71|14536.65|14456.65|14536.65|14456.65|14535.38|14455.38|10
1726152220000|2024-09-12 14:43:40|14536.85|14456.85|14538.74|14458.74|14538.74|14458.74|14536.85|14456.85|9
1726152230000|2024-09-12 14:43:50|14538.18|14458.18|14538.47|14458.47|14538.47|14458.47|14537.85|14457.85|8
1726152240000|2024-09-12 14:44:00|14538.51|14458.51|14539.36|14459.36|14539.36|14459.36|14538|14458|10
1726152250000|2024-09-12 14:44:10|14538.99|14458.99|14539.18|14459.18|14539.26|14459.26|14538.48|14458.48|10
1726152260000|2024-09-12 14:44:20|14539.54|14459.54|14535.28|14455.28|14539.54|14459.54|14535.28|14455.28|10
1726152270000|2024-09-12 14:44:30|14535.18|14455.18|14535.14|14455.14|14535.18|14455.18|14534.81|14454.81|10
1726152280000|2024-09-12 14:44:40|14534.87|14454.87|14533.45|14453.45|14534.9|14454.9|14533.45|14453.45|9
1726152290000|2024-09-12 14:44:50|14533.57|14453.57|14532.36|14452.36|14533.57|14453.57|14532.34|14452.34|9
1726152300000|2024-09-12 14:45:00|14530.44|14450.44|14528.02|14448.02|14530.44|14450.44|14528.02|14448.02|10
1726152310000|2024-09-12 14:45:10|14527.59|14447.59|14528.05|14448.05|14528.14|14448.14|14525.52|14445.52|10
1726152320000|2024-09-12 14:45:20|14527.08|14447.08|14526.09|14446.09|14527.08|14447.08|14526.09|14446.09|10
1726152330000|2024-09-12 14:45:30|14526.07|14446.07|14524.2|14444.2|14526.07|14446.07|14524.2|14444.2|9
1726152340000|2024-09-12 14:45:40|14524.01|14444.01|14518.09|14438.09|14524.01|14444.01|14518.09|14438.09|10
1726152350000|2024-09-12 14:45:50|14517.97|14437.97|14518.18|14438.18|14518.4|14438.4|14517.17|14437.17|9
1726152360000|2024-09-12 14:46:00|14518.03|14438.03|14520.27|14440.27|14520.39|14440.39|14517.64|14437.64|10
1726152370000|2024-09-12 14:46:10|14519.51|14439.51|14509.08|14429.08|14519.51|14439.51|14509.08|14429.08|10
1726152380000|2024-09-12 14:46:20|14508.66|14428.66|14494.87|14414.87|14508.66|14428.66|14494.79|14414.79|10
1726152390000|2024-09-12 14:46:30|14494.75|14414.75|14495.24|14415.24|14496.54|14416.54|14493.79|14413.79|10
1726152400000|2024-09-12 14:46:40|14492.83|14412.83|14482.45|14402.45|14492.83|14412.83|14482.45|14402.45|10
1726152410000|2024-09-12 14:46:50|14481.94|14401.94|14475.56|14395.56|14481.94|14401.94|14475.56|14395.56|10
1726152420000|2024-09-12 14:47:00|14475.32|14395.32|14465.1|14385.1|14475.32|14395.32|14465.1|14385.1|10
1726152430000|2024-09-12 14:47:10|14465.61|14385.61|14465.81|14385.81|14465.98|14385.98|14463.58|14383.58|10
1726152440000|2024-09-12 14:47:20|14465.99|14385.99|14470.09|14390.09|14470.09|14390.09|14465.99|14385.99|10
1726152450000|2024-09-12 14:47:30|14470.18|14390.18|14477.73|14397.73|14477.73|14397.73|14470.18|14390.18|10
1726152460000|2024-09-12 14:47:40|14478.37|14398.37|14480.57|14400.57|14481.07|14401.07|14478.37|14398.37|10
1726152470000|2024-09-12 14:47:50|14479.67|14399.67|14478.75|14398.75|14479.67|14399.67|14478.75|14398.75|10
1726152480000|2024-09-12 14:48:00|14478.43|14398.43|14477.71|14397.71|14478.76|14398.76|14477.71|14397.71|10
1726152490000|2024-09-12 14:48:10|14478.13|14398.13|14477.15|14397.15|14478.13|14398.13|14476.14|14396.14|10
1726152500000|2024-09-12 14:48:20|14477.6|14397.6|14474.86|14394.86|14478.38|14398.38|14474.86|14394.86|9
1726152510000|2024-09-12 14:48:30|14473.58|14393.58|14473.34|14393.34|14474.07|14394.07|14472.89|14392.89|10
1726152520000|2024-09-12 14:48:40|14473.68|14393.68|14474.13|14394.13|14474.13|14394.13|14472.76|14392.76|10
1726152530000|2024-09-12 14:48:50|14473.87|14393.87|14480.21|14400.21|14480.21|14400.21|14473.87|14393.87|10
1726152540000|2024-09-12 14:49:00|14480.41|14400.41|14482.7|14402.7|14482.7|14402.7|14479.96|14399.96|10
1726152550000|2024-09-12 14:49:10|14483.1|14403.1|14484.25|14404.25|14484.25|14404.25|14482.96|14402.96|10
1726152560000|2024-09-12 14:49:20|14484.66|14404.66|14486.73|14406.73|14486.73|14406.73|14484.66|14404.66|10
1726152570000|2024-09-12 14:49:30|14486.97|14406.97|14486.78|14406.78|14487.18|14407.18|14486.38|14406.38|9
1726152580000|2024-09-12 14:49:40|14486.21|14406.21|14486.76|14406.76|14486.76|14406.76|14485.46|14405.46|10
1726152590000|2024-09-12 14:49:50|14486.59|14406.59|14487.68|14407.68|14487.77|14407.77|14486.47|14406.47|10
1726152600000|2024-09-12 14:50:00|14487.67|14407.67|14488.04|14408.04|14489.02|14409.02|14487.21|14407.21|10
1726152610000|2024-09-12 14:50:10|14487.96|14407.96|14488.53|14408.53|14488.53|14408.53|14486.51|14406.51|10
1726152620000|2024-09-12 14:50:20|14488.45|14408.45|14493.06|14413.06|14493.06|14413.06|14488.45|14408.45|10
1726152630000|2024-09-12 14:50:30|14493.93|14413.93|14496.08|14416.08|14497.03|14417.03|14493.82|14413.82|10
1726152640000|2024-09-12 14:50:40|14495.95|14415.95|14493.57|14413.57|14495.99|14415.99|14493.48|14413.48|10
1726152650000|2024-09-12 14:50:50|14493.86|14413.86|14493.78|14413.78|14494.07|14414.07|14493.41|14413.41|10
1726152660000|2024-09-12 14:51:00|14493.93|14413.93|14493.15|14413.15|14493.93|14413.93|14492.44|14412.44|10
1726152670000|2024-09-12 14:51:10|14492.25|14412.25|14491.75|14411.75|14492.25|14412.25|14491.09|14411.09|10
1726152680000|2024-09-12 14:51:20|14491.89|14411.89|14489.8|14409.8|14492.78|14412.78|14487.66|14407.66|10
1726152690000|2024-09-12 14:51:30|14489.91|14409.91|14486.81|14406.81|14489.96|14409.96|14486.81|14406.81|10
1726152700000|2024-09-12 14:51:40|14485.79|14405.79|14483.4|14403.4|14485.79|14405.79|14483.4|14403.4|10
1726152710000|2024-09-12 14:51:50|14483.28|14403.28|14483.47|14403.47|14483.67|14403.67|14482.63|14402.63|10
1726152720000|2024-09-12 14:52:00|14483.56|14403.56|14483.05|14403.05|14483.91|14403.91|14482.97|14402.97|10
1726152730000|2024-09-12 14:52:10|14481.69|14401.69|14475.24|14395.24|14481.69|14401.69|14475.24|14395.24|10
1726152740000|2024-09-12 14:52:20|14474.47|14394.47|14472.94|14392.94|14474.47|14394.47|14472.72|14392.72|9
1726152750000|2024-09-12 14:52:30|14473.43|14393.43|14475.52|14395.52|14475.52|14395.52|14473.32|14393.32|10
1726152760000|2024-09-12 14:52:40|14475.74|14395.74|14478.76|14398.76|14478.76|14398.76|14475.32|14395.32|10
1726152770000|2024-09-12 14:52:50|14479.3|14399.3|14479.05|14399.05|14479.5|14399.5|14479.03|14399.03|10
1726152780000|2024-09-12 14:53:00|14479.88|14399.88|14480.85|14400.85|14480.85|14400.85|14479.77|14399.77|10
1726152790000|2024-09-12 14:53:10|14480.68|14400.68|14477.67|14397.67|14480.68|14400.68|14477.67|14397.67|10
1726152800000|2024-09-12 14:53:20|14477.4|14397.4|14475.51|14395.51|14477.84|14397.84|14475.51|14395.51|10
1726152810000|2024-09-12 14:53:30|14476.08|14396.08|14478.01|14398.01|14478.58|14398.58|14474.82|14394.82|10
1726152820000|2024-09-12 14:53:40|14478.07|14398.07|14475.57|14395.57|14478.09|14398.09|14475.57|14395.57|10
1726152830000|2024-09-12 14:53:50|14475.51|14395.51|14475.39|14395.39|14476.54|14396.54|14474.72|14394.72|10
1726152840000|2024-09-12 14:54:00|14475.26|14395.26|14474.04|14394.04|14475.26|14395.26|14473.58|14393.58|10
1726152850000|2024-09-12 14:54:10|14474.09|14394.09|14474.65|14394.65|14475.05|14395.05|14474.09|14394.09|9
1726152860000|2024-09-12 14:54:20|14474.89|14394.89|14477.43|14397.43|14477.43|14397.43|14474.89|14394.89|10
1726152870000|2024-09-12 14:54:30|14477.92|14397.92|14478.29|14398.29|14479.03|14399.03|14477.92|14397.92|10
1726152880000|2024-09-12 14:54:40|14477.82|14397.82|14477.12|14397.12|14477.82|14397.82|14477.02|14397.02|9
1726152890000|2024-09-12 14:54:50|14477.25|14397.25|14479.47|14399.47|14479.47|14399.47|14477.25|14397.25|10
1726152900000|2024-09-12 14:55:00|14479.71|14399.71|14484.05|14404.05|14484.21|14404.21|14479.71|14399.71|10
1726152910000|2024-09-12 14:55:10|14484.28|14404.28|14489.88|14409.88|14489.88|14409.88|14484.28|14404.28|10
1726152920000|2024-09-12 14:55:20|14491.85|14411.85|14496.83|14416.83|14496.93|14416.93|14491.85|14411.85|10
1726152930000|2024-09-12 14:55:30|14497.21|14417.21|14500.07|14420.07|14500.07|14420.07|14497.06|14417.06|10
1726152940000|2024-09-12 14:55:40|14500.09|14420.09|14499.57|14419.57|14500.09|14420.09|14499.57|14419.57|9
1726152950000|2024-09-12 14:55:50|14500.13|14420.13|14501.47|14421.47|14501.47|14421.47|14500.13|14420.13|9
1726152960000|2024-09-12 14:56:00|14501.53|14421.53|14499.91|14419.91|14502.01|14422.01|14499.81|14419.81|10
1726152970000|2024-09-12 14:56:10|14499.99|14419.99|14496.85|14416.85|14499.99|14419.99|14496.85|14416.85|10
1726152980000|2024-09-12 14:56:20|14496.64|14416.64|14492.67|14412.67|14496.64|14416.64|14492.67|14412.67|10
1726152990000|2024-09-12 14:56:30|14492.65|14412.65|14494.64|14414.64|14494.99|14414.99|14492.65|14412.65|9
1726153000000|2024-09-12 14:56:40|14494.81|14414.81|14489.4|14409.4|14494.81|14414.81|14489.4|14409.4|10
1726153010000|2024-09-12 14:56:50|14488.11|14408.11|14482.26|14402.26|14488.11|14408.11|14482.26|14402.26|9
1726153020000|2024-09-12 14:57:00|14481.16|14401.16|14471.95|14391.95|14481.16|14401.16|14471.95|14391.95|10
1726153030000|2024-09-12 14:57:10|14471.26|14391.26|14464.8|14384.8|14471.26|14391.26|14464.29|14384.29|10
1726153040000|2024-09-12 14:57:20|14465.34|14385.34|14467.14|14387.14|14467.26|14387.26|14465.34|14385.34|9
1726153050000|2024-09-12 14:57:30|14466.97|14386.97|14466.9|14386.9|14467.42|14387.42|14466.73|14386.73|10
1726153060000|2024-09-12 14:57:40|14467.51|14387.51|14470.26|14390.26|14470.26|14390.26|14467.51|14387.51|10
1726153070000|2024-09-12 14:57:50|14471.01|14391.01|14471.81|14391.81|14471.81|14391.81|14471.01|14391.01|10
1726153080000|2024-09-12 14:58:00|14471.83|14391.83|14472.64|14392.64|14472.87|14392.87|14471.83|14391.83|10
1726153090000|2024-09-12 14:58:10|14471.68|14391.68|14466.8|14386.8|14471.68|14391.68|14466.72|14386.72|10
1726153100000|2024-09-12 14:58:20|14465.22|14385.22|14462.92|14382.92|14465.22|14385.22|14462.92|14382.92|10
1726153110000|2024-09-12 14:58:30|14463.08|14383.08|14461.23|14381.23|14463.42|14383.42|14461.23|14381.23|10
1726153120000|2024-09-12 14:58:40|14460.36|14380.36|14455.02|14375.02|14460.49|14380.49|14454.93|14374.93|10
1726153130000|2024-09-12 14:58:50|14455.03|14375.03|14456.06|14376.06|14456.06|14376.06|14454.74|14374.74|9
1726153140000|2024-09-12 14:59:00|14455.95|14375.95|14450.96|14370.96|14455.95|14375.95|14450.96|14370.96|10
1726153150000|2024-09-12 14:59:10|14450.15|14370.15|14449.82|14369.82|14450.36|14370.36|14448.94|14368.94|10
1726153160000|2024-09-12 14:59:20|14450.3|14370.3|14450.41|14370.41|14451.04|14371.04|14450.3|14370.3|10
1726153170000|2024-09-12 14:59:30|14450.42|14370.42|14450.93|14370.93|14451.54|14371.54|14450.42|14370.42|9
1726153180000|2024-09-12 14:59:40|14450.01|14370.01|14440.67|14360.67|14450.01|14370.01|14440.67|14360.67|10
1726153190000|2024-09-12 14:59:50|14441.03|14361.03|14439.68|14359.68|14441.27|14361.27|14439.68|14359.68|9
1726153200000|2024-09-12 15:00:00|14438.5|14358.5|14433.09|14353.09|14438.5|14358.5|14433.09|14353.09|10
1726153210000|2024-09-12 15:00:10|14433.08|14353.08|14433.91|14353.91|14434.84|14354.84|14433.08|14353.08|10
1726153220000|2024-09-12 15:00:20|14433.66|14353.66|14438.16|14358.16|14438.16|14358.16|14433.66|14353.66|9
1726153230000|2024-09-12 15:00:30|14438.09|14358.09|14433.82|14353.82|14438.3|14358.3|14433.82|14353.82|10
1726153240000|2024-09-12 15:00:40|14433.14|14353.14|14422.48|14342.48|14433.14|14353.14|14422.48|14342.48|10
1726153250000|2024-09-12 15:00:50|14422.63|14342.63|14419.07|14339.07|14422.69|14342.69|14418.76|14338.76|10
1726153260000|2024-09-12 15:01:00|14418.99|14338.99|14414.08|14334.08|14419.26|14339.26|14414.08|14334.08|10
1726153270000|2024-09-12 15:01:10|14414.18|14334.18|14417.83|14337.83|14417.83|14337.83|14414.18|14334.18|10
1726153280000|2024-09-12 15:01:20|14418.95|14338.95|14425.04|14345.04|14425.04|14345.04|14417.93|14337.93|10
1726153290000|2024-09-12 15:01:30|14425.43|14345.43|14423.35|14343.35|14428.94|14348.94|14423.35|14343.35|10
1726153300000|2024-09-12 15:01:40|14423.34|14343.34|14431.82|14351.82|14431.82|14351.82|14423.34|14343.34|10
1726153310000|2024-09-12 15:01:50|14431.93|14351.93|14430.79|14350.79|14432.54|14352.54|14430.79|14350.79|10
1726153320000|2024-09-12 15:02:00|14430.36|14350.36|14430.85|14350.85|14431.58|14351.58|14430.03|14350.03|10
1726153330000|2024-09-12 15:02:10|14430.98|14350.98|14441|14361|14441|14361|14430.57|14350.57|10
1726153340000|2024-09-12 15:02:20|14442.16|14362.16|14446.25|14366.25|14447.71|14367.71|14441.88|14361.88|10
1726153350000|2024-09-12 15:02:30|14446.88|14366.88|14448.27|14368.27|14449.41|14369.41|14446.88|14366.88|10
1726153360000|2024-09-12 15:02:40|14449.19|14369.19|14449.99|14369.99|14451.86|14371.86|14449.19|14369.19|10
1726153370000|2024-09-12 15:02:50|14449.43|14369.43|14446.3|14366.3|14449.43|14369.43|14446.06|14366.06|10
1726153380000|2024-09-12 15:03:00|14446.34|14366.34|14444.97|14364.97|14446.34|14366.34|14444.67|14364.67|10
1726153390000|2024-09-12 15:03:10|14446.17|14366.17|14445.83|14365.83|14446.31|14366.31|14445.5|14365.5|10
1726153400000|2024-09-12 15:03:20|14446.52|14366.52|14445.5|14365.5|14446.69|14366.69|14445.2|14365.2|10
1726153410000|2024-09-12 15:03:30|14445.23|14365.23|14447.35|14367.35|14447.35|14367.35|14445.23|14365.23|10
1726153420000|2024-09-12 15:03:40|14447.45|14367.45|14444.71|14364.71|14447.55|14367.55|14444.71|14364.71|10
1726153430000|2024-09-12 15:03:50|14444.66|14364.66|14441.74|14361.74|14444.83|14364.83|14441.74|14361.74|10
1726153440000|2024-09-12 15:04:00|14442.75|14362.75|14443.56|14363.56|14444.28|14364.28|14442.75|14362.75|10
1726153450000|2024-09-12 15:04:10|14443.6|14363.6|14447.43|14367.43|14447.43|14367.43|14443.6|14363.6|10
1726153460000|2024-09-12 15:04:20|14447.49|14367.49|14448.27|14368.27|14448.27|14368.27|14446.53|14366.53|10
1726153470000|2024-09-12 15:04:30|14448.64|14368.64|14446.45|14366.45|14448.64|14368.64|14446.45|14366.45|10
1726153480000|2024-09-12 15:04:40|14446.69|14366.69|14448.7|14368.7|14448.7|14368.7|14446.42|14366.42|10
1726153490000|2024-09-12 15:04:50|14449.07|14369.07|14451.21|14371.21|14451.25|14371.25|14448.86|14368.86|10
1726153500000|2024-09-12 15:05:00|14451.49|14371.49|14459.16|14379.16|14459.16|14379.16|14451.49|14371.49|10
1726153510000|2024-09-12 15:05:10|14460.72|14380.72|14464.74|14384.74|14465.13|14385.13|14460.72|14380.72|9
1726153520000|2024-09-12 15:05:20|14464.68|14384.68|14461.48|14381.48|14464.88|14384.88|14461.48|14381.48|10
1726153530000|2024-09-12 15:05:30|14461.67|14381.67|14461.5|14381.5|14463.05|14383.05|14461.5|14381.5|10
1726153540000|2024-09-12 15:05:40|14460.94|14380.94|14460.13|14380.13|14460.94|14380.94|14459.64|14379.64|10
1726153550000|2024-09-12 15:05:50|14459.95|14379.95|14461.57|14381.57|14461.57|14381.57|14459.95|14379.95|10
1726153560000|2024-09-12 15:06:00|14461.34|14381.34|14460.32|14380.32|14461.34|14381.34|14459.73|14379.73|10
1726153570000|2024-09-12 15:06:10|14459.85|14379.85|14461.75|14381.75|14461.75|14381.75|14459.85|14379.85|9
1726153580000|2024-09-12 15:06:20|14461.63|14381.63|14460.06|14380.06|14461.85|14381.85|14459.89|14379.89|10
1726153590000|2024-09-12 15:06:30|14460|14380|14459.93|14379.93|14460.56|14380.56|14459.93|14379.93|10
1726153600000|2024-09-12 15:06:40|14460.07|14380.07|14457.33|14377.33|14460.29|14380.29|14457.33|14377.33|10
1726153610000|2024-09-12 15:06:50|14456.83|14376.83|14453|14373|14456.83|14376.83|14453|14373|10
1726153620000|2024-09-12 15:07:00|14452.69|14372.69|14451.1|14371.1|14453.01|14373.01|14450.76|14370.76|10
1726153630000|2024-09-12 15:07:10|14451.26|14371.26|14453.64|14373.64|14453.72|14373.72|14448.99|14368.99|10
1726153640000|2024-09-12 15:07:20|14453.6|14373.6|14452.66|14372.66|14453.79|14373.79|14452.62|14372.62|10
1726153650000|2024-09-12 15:07:30|14452.91|14372.91|14453.29|14373.29|14453.29|14373.29|14452.53|14372.53|10
1726153660000|2024-09-12 15:07:40|14452.77|14372.77|14451.78|14371.78|14453.62|14373.62|14451.64|14371.64|9
1726153670000|2024-09-12 15:07:50|14451.75|14371.75|14451.57|14371.57|14452.3|14372.3|14451.57|14371.57|8
1726153680000|2024-09-12 15:08:00|14451.64|14371.64|14451.67|14371.67|14451.82|14371.82|14451.48|14371.48|10
1726153690000|2024-09-12 15:08:10|14451.46|14371.46|14444.93|14364.93|14451.98|14371.98|14444.93|14364.93|10
1726153700000|2024-09-12 15:08:20|14445.07|14365.07|14444.41|14364.41|14445.16|14365.16|14444.1|14364.1|10
1726153710000|2024-09-12 15:08:30|14444.76|14364.76|14448.14|14368.14|14448.14|14368.14|14444.76|14364.76|10
1726153720000|2024-09-12 15:08:40|14448.74|14368.74|14451.28|14371.28|14451.28|14371.28|14448.74|14368.74|10
1726153730000|2024-09-12 15:08:50|14451.62|14371.62|14454.25|14374.25|14454.61|14374.61|14451.62|14371.62|10
1726153740000|2024-09-12 15:09:00|14454.29|14374.29|14454.27|14374.27|14456.46|14376.46|14454.27|14374.27|10
1726153750000|2024-09-12 15:09:10|14454.21|14374.21|14456.89|14376.89|14457.01|14377.01|14454.21|14374.21|10
1726153760000|2024-09-12 15:09:20|14457.64|14377.64|14457.28|14377.28|14459.51|14379.51|14457.28|14377.28|9
1726153770000|2024-09-12 15:09:30|14457.37|14377.37|14453.68|14373.68|14457.37|14377.37|14453.59|14373.59|9
1726153780000|2024-09-12 15:09:40|14454|14374|14453.61|14373.61|14454|14374|14453.19|14373.19|9
1726153790000|2024-09-12 15:09:50|14453.87|14373.87|14449.09|14369.09|14453.99|14373.99|14449.09|14369.09|10
1726153800000|2024-09-12 15:10:00|14448.81|14368.81|14444.94|14364.94|14448.81|14368.81|14444.94|14364.94|10
1726153810000|2024-09-12 15:10:10|14444.66|14364.66|14439.84|14359.84|14444.66|14364.66|14439.84|14359.84|10
1726153820000|2024-09-12 15:10:20|14439.89|14359.89|14436.45|14356.45|14439.96|14359.96|14436.45|14356.45|10
1726153830000|2024-09-12 15:10:30|14436.31|14356.31|14436.84|14356.84|14437.56|14357.56|14436.31|14356.31|10
1726153840000|2024-09-12 15:10:40|14436.23|14356.23|14438.11|14358.11|14438.11|14358.11|14436.23|14356.23|10
1726153850000|2024-09-12 15:10:50|14438.69|14358.69|14444.41|14364.41|14444.41|14364.41|14438.69|14358.69|10
1726153860000|2024-09-12 15:11:00|14444.35|14364.35|14443.68|14363.68|14444.36|14364.36|14443.42|14363.42|8
1726153870000|2024-09-12 15:11:10|14443.07|14363.07|14440.91|14360.91|14443.07|14363.07|14440.91|14360.91|10
1726153880000|2024-09-12 15:11:20|14440.46|14360.46|14438.8|14358.8|14440.46|14360.46|14438.64|14358.64|10
1726153890000|2024-09-12 15:11:30|14438.9|14358.9|14439.78|14359.78|14439.78|14359.78|14438.9|14358.9|10
1726153900000|2024-09-12 15:11:40|14440.04|14360.04|14442.65|14362.65|14442.65|14362.65|14440.04|14360.04|10
1726153910000|2024-09-12 15:11:50|14443.37|14363.37|14446.3|14366.3|14446.3|14366.3|14443.37|14363.37|10
1726153920000|2024-09-12 15:12:00|14446.57|14366.57|14449.84|14369.84|14450.3|14370.3|14446.57|14366.57|10
1726153930000|2024-09-12 15:12:10|14450|14370|14452.32|14372.32|14452.32|14372.32|14449.99|14369.99|10
1726153940000|2024-09-12 15:12:20|14453.6|14373.6|14455.54|14375.54|14455.54|14375.54|14453.5|14373.5|10
1726153950000|2024-09-12 15:12:30|14456.47|14376.47|14458.09|14378.09|14458.12|14378.12|14456.32|14376.32|9
1726153960000|2024-09-12 15:12:40|14458.2|14378.2|14457.48|14377.48|14458.53|14378.53|14457.48|14377.48|10
1726153970000|2024-09-12 15:12:50|14456.94|14376.94|14457.49|14377.49|14457.49|14377.49|14456.9|14376.9|9
1726153980000|2024-09-12 15:13:00|14457.65|14377.65|14466.64|14386.64|14466.64|14386.64|14457.65|14377.65|10
1726153990000|2024-09-12 15:13:10|14466.95|14386.95|14472.26|14392.26|14472.26|14392.26|14466.95|14386.95|10
1726154000000|2024-09-12 15:13:20|14472.15|14392.15|14475.5|14395.5|14475.5|14395.5|14472.15|14392.15|9
1726154010000|2024-09-12 15:13:30|14475.58|14395.58|14476.36|14396.36|14477.08|14397.08|14475.58|14395.58|10
1726154020000|2024-09-12 15:13:40|14476.48|14396.48|14478.57|14398.57|14479.71|14399.71|14476.48|14396.48|10
1726154030000|2024-09-12 15:13:50|14478.71|14398.71|14479.31|14399.31|14479.75|14399.75|14478.49|14398.49|10
1726154040000|2024-09-12 15:14:00|14478.8|14398.8|14480.65|14400.65|14480.77|14400.77|14478.13|14398.13|10
1726154050000|2024-09-12 15:14:10|14481.16|14401.16|14479.52|14399.52|14481.58|14401.58|14479.52|14399.52|10
1726154060000|2024-09-12 15:14:20|14479.14|14399.14|14477.22|14397.22|14479.14|14399.14|14477.22|14397.22|10
1726154070000|2024-09-12 15:14:30|14477.04|14397.04|14477.68|14397.68|14477.68|14397.68|14476.84|14396.84|10
1726154080000|2024-09-12 15:14:40|14478.06|14398.06|14478.64|14398.64|14478.64|14398.64|14477.88|14397.88|10
1726154090000|2024-09-12 15:14:50|14478.91|14398.91|14482.12|14402.12|14482.12|14402.12|14478.91|14398.91|10
1726154100000|2024-09-12 15:15:00|14482.24|14402.24|14477.99|14397.99|14482.24|14402.24|14477.99|14397.99|10
1726154110000|2024-09-12 15:15:10|14477.67|14397.67|14474.11|14394.11|14477.67|14397.67|14474.11|14394.11|10
1726154120000|2024-09-12 15:15:20|14474.08|14394.08|14474.85|14394.85|14474.85|14394.85|14474.08|14394.08|8
1726154130000|2024-09-12 15:15:30|14474.94|14394.94|14474.06|14394.06|14475.77|14395.77|14474.06|14394.06|10
1726154140000|2024-09-12 15:15:40|14473.75|14393.75|14468.98|14388.98|14473.75|14393.75|14468.98|14388.98|9
1726154150000|2024-09-12 15:15:50|14468.05|14388.05|14456.38|14376.38|14468.41|14388.41|14456.38|14376.38|10
1726154160000|2024-09-12 15:16:00|14456.5|14376.5|14450.97|14370.97|14456.5|14376.5|14450.59|14370.59|10
1726154170000|2024-09-12 15:16:10|14450.82|14370.82|14452.27|14372.27|14455.07|14375.07|14450.82|14370.82|10
1726154180000|2024-09-12 15:16:20|14452.6|14372.6|14456.68|14376.68|14456.68|14376.68|14452.6|14372.6|10
1726154190000|2024-09-12 15:16:30|14457.02|14377.02|14456.49|14376.49|14457.05|14377.05|14456.29|14376.29|10
1726154200000|2024-09-12 15:16:40|14456.71|14376.71|14455.91|14375.91|14456.71|14376.71|14455.91|14375.91|9
1726154210000|2024-09-12 15:16:50|14455.83|14375.83|14455.89|14375.89|14455.89|14375.89|14455.33|14375.33|10
1726154220000|2024-09-12 15:17:00|14455.96|14375.96|14454.01|14374.01|14455.97|14375.97|14453.8|14373.8|10
1726154230000|2024-09-12 15:17:10|14454.11|14374.11|14449.74|14369.74|14454.11|14374.11|14449.74|14369.74|10
1726154240000|2024-09-12 15:17:20|14449.02|14369.02|14446.98|14366.98|14449.02|14369.02|14446.98|14366.98|10
1726154250000|2024-09-12 15:17:30|14447.36|14367.36|14449.15|14369.15|14449.15|14369.15|14447.36|14367.36|10
1726154260000|2024-09-12 15:17:40|14449.36|14369.36|14452.11|14372.11|14452.11|14372.11|14449.36|14369.36|10
1726154270000|2024-09-12 15:17:50|14452.19|14372.19|14450.24|14370.24|14452.19|14372.19|14450.24|14370.24|9
1726154280000|2024-09-12 15:18:00|14450.32|14370.32|14448.47|14368.47|14450.32|14370.32|14448.4|14368.4|9
1726154290000|2024-09-12 15:18:10|14448.95|14368.95|14447.67|14367.67|14449.54|14369.54|14447.31|14367.31|10
1726154300000|2024-09-12 15:18:20|14447.66|14367.66|14448.25|14368.25|14448.67|14368.67|14447.65|14367.65|8
1726154310000|2024-09-12 15:18:30|14448.11|14368.11|14448.38|14368.38|14448.62|14368.62|14448|14368|10
1726154320000|2024-09-12 15:18:40|14448.13|14368.13|14448.34|14368.34|14449.82|14369.82|14448.13|14368.13|9
1726154330000|2024-09-12 15:18:50|14448.33|14368.33|14445.37|14365.37|14448.33|14368.33|14445.36|14365.36|10
1726154340000|2024-09-12 15:19:00|14444.75|14364.75|14444.68|14364.68|14444.88|14364.88|14442.75|14362.75|10
1726154350000|2024-09-12 15:19:10|14444.86|14364.86|14445.67|14365.67|14445.92|14365.92|14444.86|14364.86|10
1726154360000|2024-09-12 15:19:20|14445.83|14365.83|14446.91|14366.91|14446.91|14366.91|14445.81|14365.81|8
1726154370000|2024-09-12 15:19:30|14447.25|14367.25|14448.21|14368.21|14448.21|14368.21|14447.03|14367.03|10
1726154380000|2024-09-12 15:19:40|14448.12|14368.12|14446.28|14366.28|14448.12|14368.12|14446.28|14366.28|10
1726154390000|2024-09-12 15:19:50|14446.75|14366.75|14445.13|14365.13|14446.75|14366.75|14445.13|14365.13|10
1726154400000|2024-09-12 15:20:00|14444.97|14364.97|14444.31|14364.31|14444.97|14364.97|14443.93|14363.93|10
1726154410000|2024-09-12 15:20:10|14443.98|14363.98|14439.11|14359.11|14443.98|14363.98|14439.11|14359.11|10
1726154420000|2024-09-12 15:20:20|14437.96|14357.96|14438.07|14358.07|14438.09|14358.09|14437.25|14357.25|10
1726154430000|2024-09-12 15:20:30|14438.09|14358.09|14435.36|14355.36|14438.09|14358.09|14435.36|14355.36|10
1726154440000|2024-09-12 15:20:40|14434.98|14354.98|14436.38|14356.38|14436.67|14356.67|14434.98|14354.98|9
1726154450000|2024-09-12 15:20:50|14435.45|14355.45|14435.3|14355.3|14436.22|14356.22|14435.3|14355.3|10
1726154460000|2024-09-12 15:21:00|14435.35|14355.35|14436.53|14356.53|14436.53|14356.53|14435.35|14355.35|10
1726154470000|2024-09-12 15:21:10|14436.35|14356.35|14436.31|14356.31|14437.23|14357.23|14436.26|14356.26|10
1726154480000|2024-09-12 15:21:20|14435.96|14355.96|14437.01|14357.01|14437.01|14357.01|14435.82|14355.82|10
1726154490000|2024-09-12 15:21:30|14437.1|14357.1|14440.73|14360.73|14440.73|14360.73|14437.1|14357.1|10
1726154500000|2024-09-12 15:21:40|14440.68|14360.68|14440.97|14360.97|14440.97|14360.97|14440.54|14360.54|10
1726154510000|2024-09-12 15:21:50|14440.7|14360.7|14440.19|14360.19|14440.91|14360.91|14439.84|14359.84|10
1726154520000|2024-09-12 15:22:00|14439.87|14359.87|14439.59|14359.59|14439.87|14359.87|14439.18|14359.18|10
1726154530000|2024-09-12 15:22:10|14440.35|14360.35|14439.74|14359.74|14440.52|14360.52|14439.56|14359.56|10
1726154540000|2024-09-12 15:22:20|14439.66|14359.66|14432.52|14352.52|14439.66|14359.66|14432.52|14352.52|10
1726154550000|2024-09-12 15:22:30|14431.27|14351.27|14425.64|14345.64|14431.27|14351.27|14425.64|14345.64|10
1726154560000|2024-09-12 15:22:40|14423.3|14343.3|14416.81|14336.81|14423.3|14343.3|14416.81|14336.81|10
1726154570000|2024-09-12 15:22:50|14416.73|14336.73|14416.4|14336.4|14416.73|14336.73|14414.74|14334.74|10
1726154580000|2024-09-12 15:23:00|14416.81|14336.81|14418.97|14338.97|14418.97|14338.97|14416.7|14336.7|10
1726154590000|2024-09-12 15:23:10|14418.42|14338.42|14418.63|14338.63|14418.63|14338.63|14417.27|14337.27|10
1726154600000|2024-09-12 15:23:20|14419.02|14339.02|14423.37|14343.37|14423.41|14343.41|14419.02|14339.02|10
1726154610000|2024-09-12 15:23:30|14423.07|14343.07|14424.52|14344.52|14424.54|14344.54|14423.07|14343.07|10
1726154620000|2024-09-12 15:23:40|14424.49|14344.49|14421.78|14341.78|14424.98|14344.98|14421.78|14341.78|9
1726154630000|2024-09-12 15:23:50|14421.16|14341.16|14416.24|14336.24|14421.22|14341.22|14416.02|14336.02|10
1726154640000|2024-09-12 15:24:00|14414.16|14334.16|14415.19|14335.19|14415.19|14335.19|14413.9|14333.9|10
1726154650000|2024-09-12 15:24:10|14415.01|14335.01|14414.9|14334.9|14415.01|14335.01|14414.43|14334.43|9
1726154660000|2024-09-12 15:24:20|14415.54|14335.54|14417.44|14337.44|14417.44|14337.44|14415.54|14335.54|10
1726154670000|2024-09-12 15:24:30|14417.7|14337.7|14417.68|14337.68|14418.49|14338.49|14417.68|14337.68|10
1726154680000|2024-09-12 15:24:40|14417.85|14337.85|14418.02|14338.02|14418.02|14338.02|14417.59|14337.59|10
1726154690000|2024-09-12 15:24:50|14418.11|14338.11|14419.27|14339.27|14419.27|14339.27|14418.05|14338.05|10
1726154700000|2024-09-12 15:25:00|14419.05|14339.05|14418.19|14338.19|14419.05|14339.05|14418.12|14338.12|10
1726154710000|2024-09-12 15:25:10|14418.49|14338.49|14419.05|14339.05|14419.82|14339.82|14418.12|14338.12|10
1726154720000|2024-09-12 15:25:20|14418.52|14338.52|14414.11|14334.11|14418.52|14338.52|14414.11|14334.11|10
1726154730000|2024-09-12 15:25:30|14413.57|14333.57|14411.83|14331.83|14413.57|14333.57|14411.78|14331.78|10
1726154740000|2024-09-12 15:25:40|14411.81|14331.81|14411.29|14331.29|14412.58|14332.58|14411.29|14331.29|10
1726154750000|2024-09-12 15:25:50|14411|14331|14411.11|14331.11|14411.28|14331.28|14410.95|14330.95|7
1726154760000|2024-09-12 15:26:00|14411.21|14331.21|14406.47|14326.47|14411.21|14331.21|14406.47|14326.47|10
1726154770000|2024-09-12 15:26:10|14402.22|14322.22|14392.39|14312.39|14402.24|14322.24|14392.39|14312.39|10
1726154780000|2024-09-12 15:26:20|14390.71|14310.71|14392.1|14312.1|14392.1|14312.1|14389.74|14309.74|10
1726154790000|2024-09-12 15:26:30|14392.44|14312.44|14394.6|14314.6|14394.73|14314.73|14391.88|14311.88|10
1726154800000|2024-09-12 15:26:40|14395.12|14315.12|14397.03|14317.03|14397.03|14317.03|14394.11|14314.11|10
1726154810000|2024-09-12 15:26:50|14397.62|14317.62|14399.65|14319.65|14399.65|14319.65|14397.62|14317.62|10
1726154820000|2024-09-12 15:27:00|14399.62|14319.62|14400.61|14320.61|14400.78|14320.78|14399.62|14319.62|10
1726154830000|2024-09-12 15:27:10|14398.23|14318.23|14393.68|14313.68|14398.23|14318.23|14393.68|14313.68|9
1726154840000|2024-09-12 15:27:20|14394.13|14314.13|14398.72|14318.72|14398.72|14318.72|14393.75|14313.75|10
1726154850000|2024-09-12 15:27:30|14399.39|14319.39|14401.15|14321.15|14401.79|14321.79|14399.39|14319.39|10
1726154860000|2024-09-12 15:27:40|14400.97|14320.97|14400.82|14320.82|14401.12|14321.12|14400.58|14320.58|10
1726154870000|2024-09-12 15:27:50|14401.32|14321.32|14402.74|14322.74|14402.74|14322.74|14400.62|14320.62|10
1726154880000|2024-09-12 15:28:00|14403.97|14323.97|14404.76|14324.76|14405.13|14325.13|14403.97|14323.97|10
1726154890000|2024-09-12 15:28:10|14404.67|14324.67|14401.15|14321.15|14404.78|14324.78|14401.15|14321.15|9
1726154900000|2024-09-12 15:28:20|14400.35|14320.35|14400.95|14320.95|14400.95|14320.95|14400.35|14320.35|10
1726154910000|2024-09-12 15:28:30|14400.65|14320.65|14401.02|14321.02|14401.26|14321.26|14400.65|14320.65|9
1726154920000|2024-09-12 15:28:40|14401.01|14321.01|14401.81|14321.81|14402.01|14322.01|14400.95|14320.95|10
1726154930000|2024-09-12 15:28:50|14401.97|14321.97|14401.14|14321.14|14401.97|14321.97|14401.14|14321.14|10
1726154940000|2024-09-12 15:29:00|14400.75|14320.75|14399.33|14319.33|14400.75|14320.75|14399.2|14319.2|10
1726154950000|2024-09-12 15:29:10|14399.25|14319.25|14399.47|14319.47|14399.47|14319.47|14398.03|14318.03|10
1726154960000|2024-09-12 15:29:20|14398.6|14318.6|14397.79|14317.79|14398.6|14318.6|14397.59|14317.59|10
1726154970000|2024-09-12 15:29:30|14397.45|14317.45|14398.38|14318.38|14398.38|14318.38|14396.81|14316.81|10
1726154980000|2024-09-12 15:29:40|14398.64|14318.64|14397.43|14317.43|14398.7|14318.7|14397.43|14317.43|7
1726154990000|2024-09-12 15:29:50|14397.12|14317.12|14393.46|14313.46|14397.12|14317.12|14393.46|14313.46|9
1726155000000|2024-09-12 15:30:00|14393.45|14313.45|14393.9|14313.9|14393.9|14313.9|14393.23|14313.23|10
1726155010000|2024-09-12 15:30:10|14394.29|14314.29|14395.42|14315.42|14396.33|14316.33|14394.29|14314.29|9
1726155020000|2024-09-12 15:30:20|14395.34|14315.34|14395.98|14315.98|14396.4|14316.4|14394.65|14314.65|10
1726155030000|2024-09-12 15:30:30|14395.81|14315.81|14397.57|14317.57|14397.74|14317.74|14395.81|14315.81|9
1726155040000|2024-09-12 15:30:40|14397.27|14317.27|14396.6|14316.6|14398.06|14318.06|14396.53|14316.53|10
1726155050000|2024-09-12 15:30:50|14396.85|14316.85|14394.9|14314.9|14396.85|14316.85|14394.29|14314.29|10
1726155060000|2024-09-12 15:31:00|14395.82|14315.82|14396.78|14316.78|14397.22|14317.22|14395.82|14315.82|10
1726155070000|2024-09-12 15:31:10|14396.47|14316.47|14398.92|14318.92|14398.92|14318.92|14396.47|14316.47|10
1726155080000|2024-09-12 15:31:20|14398.74|14318.74|14400.49|14320.49|14400.81|14320.81|14398.54|14318.54|9
1726155090000|2024-09-12 15:31:30|14400.65|14320.65|14405.42|14325.42|14405.42|14325.42|14400.65|14320.65|10
1726155100000|2024-09-12 15:31:40|14405.81|14325.81|14408.56|14328.56|14408.56|14328.56|14405.68|14325.68|10
1726155110000|2024-09-12 15:31:50|14408.51|14328.51|14409.13|14329.13|14409.13|14329.13|14408.41|14328.41|10
1726155120000|2024-09-12 15:32:00|14409.51|14329.51|14411.02|14331.02|14411.31|14331.31|14409.51|14329.51|10
1726155130000|2024-09-12 15:32:10|14410.67|14330.67|14410.82|14330.82|14410.82|14330.82|14410.57|14330.57|9
1726155140000|2024-09-12 15:32:20|14410.7|14330.7|14418.82|14338.82|14419|14339|14410.7|14330.7|10
1726155150000|2024-09-12 15:32:30|14418.7|14338.7|14418.83|14338.83|14419.02|14339.02|14418.66|14338.66|9
1726155160000|2024-09-12 15:32:40|14418.72|14338.72|14419.96|14339.96|14419.96|14339.96|14418.72|14338.72|10
1726155170000|2024-09-12 15:32:50|14420|14340|14420.01|14340.01|14420.53|14340.53|14420|14340|10
1726155180000|2024-09-12 15:33:00|14419.7|14339.7|14419.33|14339.33|14419.7|14339.7|14419.13|14339.13|9
1726155190000|2024-09-12 15:33:10|14419.59|14339.59|14419.27|14339.27|14419.86|14339.86|14418.82|14338.82|10
1726155200000|2024-09-12 15:33:20|14419.04|14339.04|14419.61|14339.61|14419.61|14339.61|14418.97|14338.97|9
1726155210000|2024-09-12 15:33:30|14419.41|14339.41|14420.98|14340.98|14420.98|14340.98|14419.41|14339.41|10
1726155220000|2024-09-12 15:33:40|14421.14|14341.14|14419.23|14339.23|14421.43|14341.43|14419.23|14339.23|9
1726155230000|2024-09-12 15:33:50|14418.6|14338.6|14418.02|14338.02|14418.6|14338.6|14417.34|14337.34|10
1726155240000|2024-09-12 15:34:00|14417.59|14337.59|14417.82|14337.82|14418.16|14338.16|14417.59|14337.59|7
1726155250000|2024-09-12 15:34:10|14417.31|14337.31|14415.07|14335.07|14417.31|14337.31|14415.07|14335.07|10
1726155260000|2024-09-12 15:34:20|14415.1|14335.1|14415.51|14335.51|14415.61|14335.61|14414.12|14334.12|9
1726155270000|2024-09-12 15:34:30|14416.24|14336.24|14415|14335|14416.24|14336.24|14415|14335|10
1726155280000|2024-09-12 15:34:40|14414.44|14334.44|14408.46|14328.46|14414.44|14334.44|14408.46|14328.46|10
1726155290000|2024-09-12 15:34:50|14408.39|14328.39|14406.1|14326.1|14408.39|14328.39|14406.1|14326.1|10
1726155300000|2024-09-12 15:35:00|14405.54|14325.54|14403.81|14323.81|14405.54|14325.54|14403.81|14323.81|10
1726155310000|2024-09-12 15:35:10|14404.3|14324.3|14404.97|14324.97|14405.37|14325.37|14403.96|14323.96|10
1726155320000|2024-09-12 15:35:20|14404.69|14324.69|14400.4|14320.4|14404.69|14324.69|14400.4|14320.4|10
1726155330000|2024-09-12 15:35:30|14399.82|14319.82|14393.65|14313.65|14399.82|14319.82|14393.65|14313.65|10
1726155340000|2024-09-12 15:35:40|14393.29|14313.29|14391.46|14311.46|14395.17|14315.17|14389.72|14309.72|10
1726155350000|2024-09-12 15:35:50|14391.67|14311.67|14392.39|14312.39|14392.42|14312.42|14391.3|14311.3|10
1726155360000|2024-09-12 15:36:00|14392.41|14312.41|14394.87|14314.87|14394.87|14314.87|14392.41|14312.41|10
1726155370000|2024-09-12 15:36:10|14394.56|14314.56|14396.11|14316.11|14396.11|14316.11|14394.56|14314.56|7
1726155380000|2024-09-12 15:36:20|14396.58|14316.58|14394.22|14314.22|14396.93|14316.93|14394.22|14314.22|10
1726155390000|2024-09-12 15:36:30|14394.61|14314.61|14395.07|14315.07|14395.32|14315.32|14394.6|14314.6|10
1726155400000|2024-09-12 15:36:40|14395.12|14315.12|14397.41|14317.41|14397.97|14317.97|14395.08|14315.08|10
1726155410000|2024-09-12 15:36:50|14397.25|14317.25|14396.28|14316.28|14397.25|14317.25|14396.28|14316.28|10
1726155420000|2024-09-12 15:37:00|14396.19|14316.19|14399.05|14319.05|14399.05|14319.05|14396.19|14316.19|9
1726155430000|2024-09-12 15:37:10|14399.22|14319.22|14398.6|14318.6|14399.63|14319.63|14398.6|14318.6|10
1726155440000|2024-09-12 15:37:20|14398.48|14318.48|14399.94|14319.94|14399.94|14319.94|14398.48|14318.48|10
1726155450000|2024-09-12 15:37:30|14400.31|14320.31|14401.63|14321.63|14402.49|14322.49|14400.31|14320.31|10
1726155460000|2024-09-12 15:37:40|14401.59|14321.59|14402.23|14322.23|14402.37|14322.37|14401.31|14321.31|10
1726155470000|2024-09-12 15:37:50|14402.54|14322.54|14404.03|14324.03|14404.19|14324.19|14402.54|14322.54|10
1726155480000|2024-09-12 15:38:00|14404.1|14324.1|14405.97|14325.97|14406.31|14326.31|14404|14324|10
1726155490000|2024-09-12 15:38:10|14405.92|14325.92|14407.32|14327.32|14407.49|14327.49|14405.92|14325.92|10
1726155500000|2024-09-12 15:38:20|14407.15|14327.15|14406.62|14326.62|14407.15|14327.15|14406.36|14326.36|10
1726155510000|2024-09-12 15:38:30|14406.68|14326.68|14404.36|14324.36|14406.68|14326.68|14404.36|14324.36|10
1726155520000|2024-09-12 15:38:40|14403.99|14323.99|14400.59|14320.59|14403.99|14323.99|14400.59|14320.59|10
1726155530000|2024-09-12 15:38:50|14400.15|14320.15|14397.25|14317.25|14400.15|14320.15|14397.25|14317.25|10
1726155540000|2024-09-12 15:39:00|14397.09|14317.09|14396.45|14316.45|14397.22|14317.22|14396.33|14316.33|10
1726155550000|2024-09-12 15:39:10|14396.4|14316.4|14397.53|14317.53|14398.13|14318.13|14396.4|14316.4|10
1726155560000|2024-09-12 15:39:20|14397.54|14317.54|14397.63|14317.63|14398.41|14318.41|14397.54|14317.54|10
1726155570000|2024-09-12 15:39:30|14397.67|14317.67|14396.59|14316.59|14397.67|14317.67|14396.28|14316.28|9
1726155580000|2024-09-12 15:39:40|14396.75|14316.75|14398.17|14318.17|14398.47|14318.47|14396.6|14316.6|10
1726155590000|2024-09-12 15:39:50|14398.52|14318.52|14401.66|14321.66|14401.67|14321.67|14398.52|14318.52|10
1726155600000|2024-09-12 15:40:00|14401.86|14321.86|14405.09|14325.09|14405.09|14325.09|14401.85|14321.85|10
1726155610000|2024-09-12 15:40:10|14405.59|14325.59|14407.91|14327.91|14408.08|14328.08|14405.59|14325.59|10
1726155620000|2024-09-12 15:40:20|14408.19|14328.19|14411.49|14331.49|14411.77|14331.77|14408.19|14328.19|10
1726155630000|2024-09-12 15:40:30|14411.73|14331.73|14413.2|14333.2|14413.62|14333.62|14411.73|14331.73|10
1726155640000|2024-09-12 15:40:40|14413.15|14333.15|14412.53|14332.53|14413.15|14333.15|14412.21|14332.21|9
1726155650000|2024-09-12 15:40:50|14412.26|14332.26|14412.5|14332.5|14412.52|14332.52|14412.2|14332.2|9
1726155660000|2024-09-12 15:41:00|14412.69|14332.69|14411.9|14331.9|14412.69|14332.69|14411.9|14331.9|10
1726155670000|2024-09-12 15:41:10|14411.36|14331.36|14410.7|14330.7|14411.47|14331.47|14410.7|14330.7|10
1726155680000|2024-09-12 15:41:20|14411.07|14331.07|14412.24|14332.24|14412.53|14332.53|14411.04|14331.04|10
1726155690000|2024-09-12 15:41:30|14412.9|14332.9|14413.96|14333.96|14414.14|14334.14|14412.9|14332.9|10
1726155700000|2024-09-12 15:41:40|14413.92|14333.92|14415.15|14335.15|14415.21|14335.21|14413.77|14333.77|10
1726155710000|2024-09-12 15:41:50|14415.35|14335.35|14416.49|14336.49|14416.49|14336.49|14415.35|14335.35|10
1726155720000|2024-09-12 15:42:00|14416.64|14336.64|14413.55|14333.55|14416.82|14336.82|14413.55|14333.55|10
1726155730000|2024-09-12 15:42:10|14413.38|14333.38|14409.93|14329.93|14413.38|14333.38|14409.93|14329.93|10
1726155740000|2024-09-12 15:42:20|14410.11|14330.11|14406.22|14326.22|14410.11|14330.11|14406.22|14326.22|10
1726155750000|2024-09-12 15:42:30|14405.22|14325.22|14398.95|14318.95|14405.22|14325.22|14398.95|14318.95|10
1726155760000|2024-09-12 15:42:40|14398.58|14318.58|14399.01|14319.01|14399.54|14319.54|14398.54|14318.54|9
1726155770000|2024-09-12 15:42:50|14398.83|14318.83|14397.3|14317.3|14399.11|14319.11|14397.3|14317.3|10
1726155780000|2024-09-12 15:43:00|14396.46|14316.46|14391.85|14311.85|14396.5|14316.5|14391.85|14311.85|10
1726155790000|2024-09-12 15:43:10|14391.48|14311.48|14383.29|14303.29|14391.48|14311.48|14382.88|14302.88|10
1726155800000|2024-09-12 15:43:20|14384.46|14304.46|14386.94|14306.94|14386.94|14306.94|14384.46|14304.46|10
1726155810000|2024-09-12 15:43:30|14387.71|14307.71|14389.42|14309.42|14389.71|14309.71|14387.71|14307.71|10
1726155820000|2024-09-12 15:43:40|14389.45|14309.45|14388.3|14308.3|14390.37|14310.37|14388.3|14308.3|10
1726155830000|2024-09-12 15:43:50|14388.31|14308.31|14386.34|14306.34|14388.31|14308.31|14386.34|14306.34|10
1726155840000|2024-09-12 15:44:00|14385.59|14305.59|14385.34|14305.34|14386.09|14306.09|14385.34|14305.34|10
1726155850000|2024-09-12 15:44:10|14385.97|14305.97|14386.85|14306.85|14387.07|14307.07|14385.97|14305.97|10
1726155860000|2024-09-12 15:44:20|14387.01|14307.01|14385.42|14305.42|14387.01|14307.01|14385.42|14305.42|10
1726155870000|2024-09-12 15:44:30|14384.62|14304.62|14381.54|14301.54|14384.62|14304.62|14381.52|14301.52|10
1726155880000|2024-09-12 15:44:40|14381.48|14301.48|14379.63|14299.63|14381.64|14301.64|14379.63|14299.63|10
1726155890000|2024-09-12 15:44:50|14379.43|14299.43|14377.48|14297.48|14379.43|14299.43|14377.48|14297.48|10
1726155900000|2024-09-12 15:45:00|14377.24|14297.24|14376.14|14296.14|14377.24|14297.24|14376.14|14296.14|10
1726155910000|2024-09-12 15:45:10|14370.09|14290.09|14366.77|14286.77|14370.09|14290.09|14366.01|14286.01|10
1726155920000|2024-09-12 15:45:20|14365.48|14285.48|14363.05|14283.05|14365.48|14285.48|14363.05|14283.05|10
1726155930000|2024-09-12 15:45:30|14362.83|14282.83|14364.14|14284.14|14364.14|14284.14|14362.83|14282.83|10
1726155940000|2024-09-12 15:45:40|14363.84|14283.84|14363.16|14283.16|14363.84|14283.84|14362.68|14282.68|10
1726155950000|2024-09-12 15:45:50|14363.17|14283.17|14361.14|14281.14|14363.17|14283.17|14360.96|14280.96|10
1726155960000|2024-09-12 15:46:00|14360.8|14280.8|14360.92|14280.92|14361.08|14281.08|14359.95|14279.95|10
1726155970000|2024-09-12 15:46:10|14361.06|14281.06|14359.45|14279.45|14361.31|14281.31|14359.45|14279.45|10
1726155980000|2024-09-12 15:46:20|14358.53|14278.53|14354.65|14274.65|14358.53|14278.53|14354.47|14274.47|10
1726155990000|2024-09-12 15:46:30|14355.06|14275.06|14355.06|14275.06|14355.95|14275.95|14354.47|14274.47|10
1726156000000|2024-09-12 15:46:40|14355|14275|14349.94|14269.94|14355.35|14275.35|14349.94|14269.94|10
1726156010000|2024-09-12 15:46:50|14349.89|14269.89|14343.01|14263.01|14350.04|14270.04|14343.01|14263.01|10
1726156020000|2024-09-12 15:47:00|14342.98|14262.98|14340.61|14260.61|14342.98|14262.98|14340.61|14260.61|10
1726156030000|2024-09-12 15:47:10|14339.54|14259.54|14339.23|14259.23|14339.54|14259.54|14338.33|14258.33|10
1726156040000|2024-09-12 15:47:20|14338.97|14258.97|14340.78|14260.78|14340.84|14260.84|14338.96|14258.96|10
1726156050000|2024-09-12 15:47:30|14340.92|14260.92|14345.01|14265.01|14345.01|14265.01|14340.92|14260.92|10
1726156060000|2024-09-12 15:47:40|14344.92|14264.92|14345.02|14265.02|14346.89|14266.89|14344.92|14264.92|8
1726156070000|2024-09-12 15:47:50|14344.21|14264.21|14345.2|14265.2|14345.2|14265.2|14343.59|14263.59|10
1726156080000|2024-09-12 15:48:00|14345.12|14265.12|14346.66|14266.66|14346.66|14266.66|14344.21|14264.21|9
1726156090000|2024-09-12 15:48:10|14346.94|14266.94|14347.82|14267.82|14347.82|14267.82|14346.9|14266.9|9
1726156100000|2024-09-12 15:48:20|14347.66|14267.66|14349.7|14269.7|14350.39|14270.39|14347.66|14267.66|9
1726156110000|2024-09-12 15:48:30|14349.2|14269.2|14347.92|14267.92|14349.2|14269.2|14347.92|14267.92|10
1726156120000|2024-09-12 15:48:40|14346.92|14266.92|14344.92|14264.92|14346.95|14266.95|14344.92|14264.92|10
1726156130000|2024-09-12 15:48:50|14344.85|14264.85|14345.71|14265.71|14345.71|14265.71|14344.85|14264.85|9
1726156140000|2024-09-12 15:49:00|14345.76|14265.76|14346.79|14266.79|14346.98|14266.98|14345.73|14265.73|9
1726156150000|2024-09-12 15:49:10|14346.76|14266.76|14339.61|14259.61|14346.76|14266.76|14339.61|14259.61|10
1726156160000|2024-09-12 15:49:20|14339.47|14259.47|14338.62|14258.62|14339.47|14259.47|14338.62|14258.62|10
1726156170000|2024-09-12 15:49:30|14338.4|14258.4|14338.03|14258.03|14338.64|14258.64|14337.82|14257.82|10
1726156180000|2024-09-12 15:49:40|14338.28|14258.28|14338.07|14258.07|14338.37|14258.37|14337.9|14257.9|10
1726156190000|2024-09-12 15:49:50|14337.84|14257.84|14337.58|14257.58|14337.84|14257.84|14337.12|14257.12|9
1726156200000|2024-09-12 15:50:00|14337.23|14257.23|14338.99|14258.99|14338.99|14258.99|14337.06|14257.06|10
1726156210000|2024-09-12 15:50:10|14339.04|14259.04|14341.45|14261.45|14341.45|14261.45|14339.04|14259.04|10
1726156220000|2024-09-12 15:50:20|14341.96|14261.96|14342.26|14262.26|14342.31|14262.31|14341.61|14261.61|8
1726156230000|2024-09-12 15:50:30|14341.52|14261.52|14341.1|14261.1|14341.71|14261.71|14341.1|14261.1|10
1726156240000|2024-09-12 15:50:40|14341.36|14261.36|14339.55|14259.55|14341.53|14261.53|14339.55|14259.55|10
1726156250000|2024-09-12 15:50:50|14339.32|14259.32|14337.29|14257.29|14339.58|14259.58|14337.29|14257.29|10
1726156260000|2024-09-12 15:51:00|14336.77|14256.77|14330.58|14250.58|14337.07|14257.07|14329.39|14249.39|10
1726156270000|2024-09-12 15:51:10|14330.55|14250.55|14334.41|14254.41|14334.41|14254.41|14330.55|14250.55|9
1726156280000|2024-09-12 15:51:20|14334.63|14254.63|14337.11|14257.11|14337.11|14257.11|14334.63|14254.63|10
1726156290000|2024-09-12 15:51:30|14337.35|14257.35|14340.02|14260.02|14340.02|14260.02|14337.35|14257.35|10
1726156300000|2024-09-12 15:51:40|14340.01|14260.01|14341.2|14261.2|14341.2|14261.2|14340.01|14260.01|10
1726156310000|2024-09-12 15:51:50|14341.57|14261.57|14343.83|14263.83|14344.05|14264.05|14341.57|14261.57|10
1726156320000|2024-09-12 15:52:00|14344.49|14264.49|14345.14|14265.14|14345.44|14265.44|14344.49|14264.49|10
1726156330000|2024-09-12 15:52:10|14345.13|14265.13|14346.77|14266.77|14346.77|14266.77|14345.13|14265.13|10
1726156340000|2024-09-12 15:52:20|14346.87|14266.87|14348.32|14268.32|14348.49|14268.49|14346.87|14266.87|10
1726156350000|2024-09-12 15:52:30|14347.92|14267.92|14347.47|14267.47|14347.92|14267.92|14347.33|14267.33|10
1726156360000|2024-09-12 15:52:40|14347.49|14267.49|14349.42|14269.42|14349.49|14269.49|14347.38|14267.38|10
1726156370000|2024-09-12 15:52:50|14349.57|14269.57|14353.75|14273.75|14353.75|14273.75|14349.57|14269.57|10
1726156380000|2024-09-12 15:53:00|14353.82|14273.82|14353.82|14273.82|14354.25|14274.25|14353.82|14273.82|9
1726156390000|2024-09-12 15:53:10|14354.18|14274.18|14353.82|14273.82|14354.22|14274.22|14353.73|14273.73|9
1726156400000|2024-09-12 15:53:20|14353.89|14273.89|14354.51|14274.51|14354.51|14274.51|14353.89|14273.89|9
1726156410000|2024-09-12 15:53:30|14354.5|14274.5|14353.56|14273.56|14354.5|14274.5|14353.56|14273.56|10
1726156420000|2024-09-12 15:53:40|14353.66|14273.66|14351.78|14271.78|14353.66|14273.66|14351.76|14271.76|8
1726156430000|2024-09-12 15:53:50|14351.79|14271.79|14350.97|14270.97|14351.79|14271.79|14350.97|14270.97|9
1726156440000|2024-09-12 15:54:00|14350.83|14270.83|14346.81|14266.81|14350.83|14270.83|14346.81|14266.81|10
1726156450000|2024-09-12 15:54:10|14346.03|14266.03|14344.98|14264.98|14346.03|14266.03|14344.98|14264.98|10
1726156460000|2024-09-12 15:54:20|14345.22|14265.22|14343.65|14263.65|14345.22|14265.22|14343.53|14263.53|10
1726156470000|2024-09-12 15:54:30|14343.95|14263.95|14344.01|14264.01|14344.01|14264.01|14343.53|14263.53|10
1726156480000|2024-09-12 15:54:40|14343.47|14263.47|14342.67|14262.67|14343.47|14263.47|14342.38|14262.38|9
1726156490000|2024-09-12 15:54:50|14342.71|14262.71|14344.25|14264.25|14344.25|14264.25|14342.71|14262.71|10
1726156500000|2024-09-12 15:55:00|14344.45|14264.45|14346.49|14266.49|14346.49|14266.49|14344.45|14264.45|9
1726156510000|2024-09-12 15:55:10|14346.66|14266.66|14348.88|14268.88|14348.88|14268.88|14346.66|14266.66|10
1726156520000|2024-09-12 15:55:20|14348.94|14268.94|14347.22|14267.22|14348.94|14268.94|14347.1|14267.1|10
1726156530000|2024-09-12 15:55:30|14347.15|14267.15|14347.32|14267.32|14347.56|14267.56|14346.95|14266.95|10
1726156540000|2024-09-12 15:55:40|14347.34|14267.34|14346.38|14266.38|14347.64|14267.64|14346.38|14266.38|10
1726156550000|2024-09-12 15:55:50|14346.2|14266.2|14343.51|14263.51|14346.23|14266.23|14343.51|14263.51|9
1726156560000|2024-09-12 15:56:00|14343.56|14263.56|14341.86|14261.86|14343.81|14263.81|14341.48|14261.48|10
1726156570000|2024-09-12 15:56:10|14342.02|14262.02|14343.12|14263.12|14343.42|14263.42|14342.02|14262.02|10
1726156580000|2024-09-12 15:56:20|14343.5|14263.5|14343.73|14263.73|14344.33|14264.33|14343.39|14263.39|10
1726156590000|2024-09-12 15:56:30|14343.67|14263.67|14345.05|14265.05|14345.09|14265.09|14343.49|14263.49|10
1726156600000|2024-09-12 15:56:40|14345.22|14265.22|14344|14264|14345.22|14265.22|14344|14264|10
1726156610000|2024-09-12 15:56:50|14343.44|14263.44|14343.24|14263.24|14343.44|14263.44|14342.07|14262.07|10
1726156620000|2024-09-12 15:57:00|14343.4|14263.4|14342.63|14262.63|14343.58|14263.58|14342.63|14262.63|10
1726156630000|2024-09-12 15:57:10|14342.43|14262.43|14347.18|14267.18|14347.18|14267.18|14342.43|14262.43|9
1726156640000|2024-09-12 15:57:20|14346.7|14266.7|14347.7|14267.7|14347.88|14267.88|14346.61|14266.61|10
1726156650000|2024-09-12 15:57:30|14347.74|14267.74|14348.71|14268.71|14348.71|14268.71|14347.74|14267.74|9
1726156660000|2024-09-12 15:57:40|14348.98|14268.98|14349.38|14269.38|14349.38|14269.38|14348.98|14268.98|9
1726156670000|2024-09-12 15:57:50|14349.43|14269.43|14347.65|14267.65|14349.43|14269.43|14347.65|14267.65|9
1726156680000|2024-09-12 15:58:00|14346.79|14266.79|14344.79|14264.79|14347.2|14267.2|14344.74|14264.74|10
1726156690000|2024-09-12 15:58:10|14344.94|14264.94|14343.95|14263.95|14344.94|14264.94|14343.82|14263.82|8
1726156700000|2024-09-12 15:58:20|14344.07|14264.07|14343.06|14263.06|14344.11|14264.11|14342.67|14262.67|10
1726156710000|2024-09-12 15:58:30|14343.26|14263.26|14343.61|14263.61|14343.72|14263.72|14343.18|14263.18|10
1726156720000|2024-09-12 15:58:40|14343.81|14263.81|14343.77|14263.77|14344.13|14264.13|14343.36|14263.36|10
1726156730000|2024-09-12 15:58:50|14343.78|14263.78|14345.99|14265.99|14345.99|14265.99|14343.78|14263.78|10
1726156740000|2024-09-12 15:59:00|14346.02|14266.02|14346.55|14266.55|14346.55|14266.55|14345.96|14265.96|10
1726156750000|2024-09-12 15:59:10|14346.38|14266.38|14342.85|14262.85|14346.54|14266.54|14342.84|14262.84|10
1726156760000|2024-09-12 15:59:20|14342.8|14262.8|14341.72|14261.72|14342.8|14262.8|14341.7|14261.7|9
1726156770000|2024-09-12 15:59:30|14341.42|14261.42|14341.3|14261.3|14341.86|14261.86|14341.3|14261.3|10
1726156780000|2024-09-12 15:59:40|14341.27|14261.27|14342.71|14262.71|14342.76|14262.76|14341.27|14261.27|9
1726156790000|2024-09-12 15:59:50|14342.66|14262.66|14343.62|14263.62|14343.68|14263.68|14342.66|14262.66|10
1726156800000|2024-09-12 16:00:00|14343.54|14263.54|14342.47|14262.47|14343.54|14263.54|14342.47|14262.47|10
1726156810000|2024-09-12 16:00:10|14342.3|14262.3|14342.52|14262.52|14342.52|14262.52|14341.59|14261.59|10
1726156820000|2024-09-12 16:00:20|14342.6|14262.6|14342.73|14262.73|14342.84|14262.84|14342.47|14262.47|10
1726156830000|2024-09-12 16:00:30|14342.59|14262.59|14342.39|14262.39|14342.59|14262.59|14341.72|14261.72|10
1726156840000|2024-09-12 16:00:40|14342.61|14262.61|14343.37|14263.37|14343.75|14263.75|14342.41|14262.41|8
1726156850000|2024-09-12 16:00:50|14343.09|14263.09|14344.22|14264.22|14344.22|14264.22|14343.09|14263.09|9
1726156860000|2024-09-12 16:01:00|14344.16|14264.16|14347|14267|14347|14267|14344.16|14264.16|10
1726156870000|2024-09-12 16:01:10|14348.07|14268.07|14349.6|14269.6|14349.61|14269.61|14348.07|14268.07|10
1726156880000|2024-09-12 16:01:20|14349.63|14269.63|14353.4|14273.4|14353.4|14273.4|14349.62|14269.62|10
1726156890000|2024-09-12 16:01:30|14353.49|14273.49|14355.32|14275.32|14355.62|14275.62|14353.38|14273.38|10
1726156900000|2024-09-12 16:01:40|14355.21|14275.21|14356.04|14276.04|14356.5|14276.5|14355.14|14275.14|10
1726156910000|2024-09-12 16:01:50|14355.87|14275.87|14355.29|14275.29|14355.87|14275.87|14355.23|14275.23|9
1726156920000|2024-09-12 16:02:00|14355.35|14275.35|14355.2|14275.2|14355.42|14275.42|14354.98|14274.98|9
1726156930000|2024-09-12 16:02:10|14355.75|14275.75|14358.16|14278.16|14358.16|14278.16|14355.75|14275.75|10
1726156940000|2024-09-12 16:02:20|14358.04|14278.04|14359.25|14279.25|14359.25|14279.25|14357.9|14277.9|10
1726156950000|2024-09-12 16:02:30|14359.42|14279.42|14359.5|14279.5|14360.34|14280.34|14359.42|14279.42|10
1726156960000|2024-09-12 16:02:40|14359.18|14279.18|14360.84|14280.84|14360.84|14280.84|14359.15|14279.15|10
1726156970000|2024-09-12 16:02:50|14360.88|14280.88|14361.46|14281.46|14361.46|14281.46|14360.7|14280.7|10
1726156980000|2024-09-12 16:03:00|14362.75|14282.75|14364.98|14284.98|14364.98|14284.98|14362.75|14282.75|10
1726156990000|2024-09-12 16:03:10|14365.09|14285.09|14369.29|14289.29|14369.29|14289.29|14365.09|14285.09|10
1726157000000|2024-09-12 16:03:20|14369.45|14289.45|14369.18|14289.18|14369.59|14289.59|14368.62|14288.62|10
1726157010000|2024-09-12 16:03:30|14368.49|14288.49|14369|14289|14369|14289|14368.31|14288.31|10
1726157020000|2024-09-12 16:03:40|14368.97|14288.97|14369.36|14289.36|14369.5|14289.5|14368.88|14288.88|10
1726157030000|2024-09-12 16:03:50|14369.12|14289.12|14369.85|14289.85|14369.85|14289.85|14369.08|14289.08|10
1726157040000|2024-09-12 16:04:00|14369.6|14289.6|14368.83|14288.83|14369.6|14289.6|14368.83|14288.83|10
1726157050000|2024-09-12 16:04:10|14368.8|14288.8|14370.37|14290.37|14370.41|14290.41|14368.8|14288.8|10
1726157060000|2024-09-12 16:04:20|14370.29|14290.29|14372.5|14292.5|14372.51|14292.51|14370.04|14290.04|9
1726157070000|2024-09-12 16:04:30|14372.68|14292.68|14373.15|14293.15|14373.23|14293.23|14372.68|14292.68|10
1726157080000|2024-09-12 16:04:40|14373.12|14293.12|14369.45|14289.45|14373.12|14293.12|14369.45|14289.45|10
1726157090000|2024-09-12 16:04:50|14369.19|14289.19|14370.34|14290.34|14370.74|14290.74|14369.05|14289.05|10
1726157100000|2024-09-12 16:05:00|14370.39|14290.39|14370.06|14290.06|14370.62|14290.62|14369.6|14289.6|10
1726157110000|2024-09-12 16:05:10|14369.96|14289.96|14370.52|14290.52|14370.52|14290.52|14369.95|14289.95|8
1726157120000|2024-09-12 16:05:20|14370.55|14290.55|14366.02|14286.02|14370.55|14290.55|14366.02|14286.02|10
1726157130000|2024-09-12 16:05:30|14365.57|14285.57|14363.46|14283.46|14365.57|14285.57|14363.46|14283.46|9
1726157140000|2024-09-12 16:05:40|14363.55|14283.55|14360.01|14280.01|14363.55|14283.55|14360.01|14280.01|10
1726157150000|2024-09-12 16:05:50|14360.4|14280.4|14359.68|14279.68|14360.4|14280.4|14359.34|14279.34|8
1726157160000|2024-09-12 16:06:00|14359.69|14279.69|14359.75|14279.75|14360.38|14280.38|14359.65|14279.65|10
1726157170000|2024-09-12 16:06:10|14360.5|14280.5|14363.6|14283.6|14363.6|14283.6|14360.5|14280.5|10
1726157180000|2024-09-12 16:06:20|14364.09|14284.09|14368.18|14288.18|14368.18|14288.18|14364.09|14284.09|9
1726157190000|2024-09-12 16:06:30|14368.71|14288.71|14373.22|14293.22|14373.22|14293.22|14368.71|14288.71|10
1726157200000|2024-09-12 16:06:40|14373.43|14293.43|14373.98|14293.98|14374.58|14294.58|14373.39|14293.39|10
1726157210000|2024-09-12 16:06:50|14373.72|14293.72|14373.62|14293.62|14373.72|14293.72|14373.27|14293.27|10
1726157220000|2024-09-12 16:07:00|14374.16|14294.16|14374.15|14294.15|14374.32|14294.32|14373.9|14293.9|10
1726157230000|2024-09-12 16:07:10|14373.93|14293.93|14371.58|14291.58|14373.93|14293.93|14371.58|14291.58|9
1726157240000|2024-09-12 16:07:20|14371.09|14291.09|14367.59|14287.59|14371.24|14291.24|14367.59|14287.59|10
1726157250000|2024-09-12 16:07:30|14367.51|14287.51|14366.5|14286.5|14367.51|14287.51|14366.36|14286.36|9
1726157260000|2024-09-12 16:07:40|14366.46|14286.46|14366.77|14286.77|14366.95|14286.95|14366.39|14286.39|10
1726157270000|2024-09-12 16:07:50|14366.95|14286.95|14365.43|14285.43|14366.95|14286.95|14365.24|14285.24|10
1726157280000|2024-09-12 16:08:00|14365.45|14285.45|14364.69|14284.69|14365.45|14285.45|14364.04|14284.04|7
1726157290000|2024-09-12 16:08:10|14364.48|14284.48|14360.99|14280.99|14364.48|14284.48|14360.99|14280.99|10
1726157300000|2024-09-12 16:08:20|14360.91|14280.91|14358.55|14278.55|14361.02|14281.02|14358.55|14278.55|10
1726157310000|2024-09-12 16:08:30|14358.69|14278.69|14358.57|14278.57|14358.69|14278.69|14358.11|14278.11|9
1726157320000|2024-09-12 16:08:40|14359.06|14279.06|14360.88|14280.88|14360.88|14280.88|14359.06|14279.06|10
1726157330000|2024-09-12 16:08:50|14360.97|14280.97|14361.92|14281.92|14361.92|14281.92|14360.02|14280.02|9
1726157340000|2024-09-12 16:09:00|14362.04|14282.04|14362.25|14282.25|14362.25|14282.25|14361.89|14281.89|10
1726157350000|2024-09-12 16:09:10|14362.61|14282.61|14364.58|14284.58|14364.58|14284.58|14362.61|14282.61|9
1726157360000|2024-09-12 16:09:20|14364.45|14284.45|14364.9|14284.9|14365.25|14285.25|14364.45|14284.45|10
1726157370000|2024-09-12 16:09:30|14365.13|14285.13|14365.51|14285.51|14365.51|14285.51|14364.97|14284.97|9
1726157380000|2024-09-12 16:09:40|14365.79|14285.79|14367.75|14287.75|14367.75|14287.75|14365.59|14285.59|10
1726157390000|2024-09-12 16:09:50|14367.85|14287.85|14368.4|14288.4|14368.4|14288.4|14367.85|14287.85|8
1726157400000|2024-09-12 16:10:00|14368.39|14288.39|14368.22|14288.22|14368.55|14288.55|14368.22|14288.22|8
1726157410000|2024-09-12 16:10:10|14368.2|14288.2|14369.18|14289.18|14369.43|14289.43|14368.2|14288.2|9
1726157420000|2024-09-12 16:10:20|14369.09|14289.09|14371.31|14291.31|14371.31|14291.31|14368.84|14288.84|10
1726157430000|2024-09-12 16:10:30|14371.49|14291.49|14372.57|14292.57|14372.73|14292.73|14371.44|14291.44|10
1726157440000|2024-09-12 16:10:40|14372.77|14292.77|14373.7|14293.7|14373.7|14293.7|14372.68|14292.68|9
1726157450000|2024-09-12 16:10:50|14373.93|14293.93|14374.14|14294.14|14374.23|14294.23|14373.93|14293.93|9
1726157460000|2024-09-12 16:11:00|14374.16|14294.16|14374.78|14294.78|14374.82|14294.82|14374.16|14294.16|9
1726157470000|2024-09-12 16:11:10|14375.25|14295.25|14375.91|14295.91|14376.16|14296.16|14375.25|14295.25|10
1726157480000|2024-09-12 16:11:20|14375.74|14295.74|14376.22|14296.22|14376.6|14296.6|14375.74|14295.74|10
1726157490000|2024-09-12 16:11:30|14376.13|14296.13|14376.92|14296.92|14377.02|14297.02|14376.13|14296.13|6
1726157500000|2024-09-12 16:11:40|14376.89|14296.89|14377.2|14297.2|14377.32|14297.32|14376.89|14296.89|9
1726157510000|2024-09-12 16:11:50|14377.19|14297.19|14378.05|14298.05|14378.05|14298.05|14377.05|14297.05|7
1726157520000|2024-09-12 16:12:00|14378.54|14298.54|14378.66|14298.66|14378.98|14298.98|14378.5|14298.5|10
1726157530000|2024-09-12 16:12:10|14378.61|14298.61|14379.23|14299.23|14379.26|14299.26|14378.57|14298.57|10
1726157540000|2024-09-12 16:12:20|14379.38|14299.38|14379.24|14299.24|14379.38|14299.38|14378.99|14298.99|9
1726157550000|2024-09-12 16:12:30|14379.09|14299.09|14381.11|14301.11|14381.11|14301.11|14379.09|14299.09|10
1726157560000|2024-09-12 16:12:40|14380.99|14300.99|14381.87|14301.87|14381.87|14301.87|14380.99|14300.99|10
1726157570000|2024-09-12 16:12:50|14381.99|14301.99|14382.99|14302.99|14382.99|14302.99|14381.99|14301.99|10
1726157580000|2024-09-12 16:13:00|14382.71|14302.71|14382.24|14302.24|14383.52|14303.52|14382.2|14302.2|10
1726157590000|2024-09-12 16:13:10|14382.22|14302.22|14381.12|14301.12|14382.37|14302.37|14381.12|14301.12|10
1726157600000|2024-09-12 16:13:20|14381.2|14301.2|14380.64|14300.64|14381.36|14301.36|14380.59|14300.59|10
1726157610000|2024-09-12 16:13:30|14380.77|14300.77|14381.96|14301.96|14381.96|14301.96|14380.49|14300.49|10
1726157620000|2024-09-12 16:13:40|14381.77|14301.77|14381.29|14301.29|14381.78|14301.78|14381.2|14301.2|10
1726157630000|2024-09-12 16:13:50|14381.42|14301.42|14380.38|14300.38|14381.5|14301.5|14380.38|14300.38|10
1726157640000|2024-09-12 16:14:00|14380.21|14300.21|14380.05|14300.05|14380.33|14300.33|14379.65|14299.65|10
1726157650000|2024-09-12 16:14:10|14380.52|14300.52|14380.98|14300.98|14381.09|14301.09|14380.52|14300.52|10
1726157660000|2024-09-12 16:14:20|14380.86|14300.86|14384.36|14304.36|14384.36|14304.36|14380.86|14300.86|10
1726157670000|2024-09-12 16:14:30|14384.35|14304.35|14389.56|14309.56|14389.56|14309.56|14384.35|14304.35|10
1726157680000|2024-09-12 16:14:40|14389.92|14309.92|14392.07|14312.07|14392.11|14312.11|14389.92|14309.92|10
1726157690000|2024-09-12 16:14:50|14391.91|14311.91|14393.06|14313.06|14393.06|14313.06|14391.91|14311.91|10
1726157700000|2024-09-12 16:15:00|14393.19|14313.19|14393.51|14313.51|14393.64|14313.64|14393.19|14313.19|10
1726157710000|2024-09-12 16:15:10|14393.28|14313.28|14394.35|14314.35|14394.48|14314.48|14393.28|14313.28|9
1726157720000|2024-09-12 16:15:20|14394.28|14314.28|14396.47|14316.47|14396.47|14316.47|14394.27|14314.27|10
1726157730000|2024-09-12 16:15:30|14396.65|14316.65|14399.67|14319.67|14399.67|14319.67|14396.65|14316.65|10
1726157740000|2024-09-12 16:15:40|14399.96|14319.96|14403.76|14323.76|14403.76|14323.76|14399.96|14319.96|10
1726157750000|2024-09-12 16:15:50|14403.68|14323.68|14404.99|14324.99|14404.99|14324.99|14403.6|14323.6|10
1726157760000|2024-09-12 16:16:00|14404.83|14324.83|14405.96|14325.96|14406.23|14326.23|14404.83|14324.83|10
1726157770000|2024-09-12 16:16:10|14405.93|14325.93|14410.53|14330.53|14410.53|14330.53|14405.93|14325.93|10
1726157780000|2024-09-12 16:16:20|14411.83|14331.83|14410.99|14330.99|14413.17|14333.17|14410.99|14330.99|10
1726157790000|2024-09-12 16:16:30|14410.22|14330.22|14410.92|14330.92|14411.18|14331.18|14410.22|14330.22|10
1726157800000|2024-09-12 16:16:40|14410.99|14330.99|14411.88|14331.88|14412.03|14332.03|14410.88|14330.88|10
1726157810000|2024-09-12 16:16:50|14411.89|14331.89|14412.66|14332.66|14413.19|14333.19|14411.89|14331.89|10
1726157820000|2024-09-12 16:17:00|14412.54|14332.54|14408.97|14328.97|14412.54|14332.54|14408.97|14328.97|10
1726157830000|2024-09-12 16:17:10|14408.1|14328.1|14404.4|14324.4|14408.1|14328.1|14404.33|14324.33|10
1726157840000|2024-09-12 16:17:20|14404.92|14324.92|14404.84|14324.84|14405.31|14325.31|14404.84|14324.84|9
1726157850000|2024-09-12 16:17:30|14404.93|14324.93|14405.36|14325.36|14405.88|14325.88|14404.93|14324.93|10
1726157860000|2024-09-12 16:17:40|14405.57|14325.57|14405.97|14325.97|14406.09|14326.09|14405.52|14325.52|10
1726157870000|2024-09-12 16:17:50|14406.34|14326.34|14407.89|14327.89|14407.89|14327.89|14406.24|14326.24|10
1726157880000|2024-09-12 16:18:00|14408.01|14328.01|14408.88|14328.88|14408.88|14328.88|14408.01|14328.01|7
1726157890000|2024-09-12 16:18:10|14408.93|14328.93|14410.49|14330.49|14410.49|14330.49|14408.93|14328.93|10
1726157900000|2024-09-12 16:18:20|14410.43|14330.43|14411.64|14331.64|14412.05|14332.05|14410.43|14330.43|10
1726157910000|2024-09-12 16:18:30|14411.57|14331.57|14413.7|14333.7|14413.95|14333.95|14411.57|14331.57|10
1726157920000|2024-09-12 16:18:40|14413.68|14333.68|14413.28|14333.28|14413.68|14333.68|14413.27|14333.27|9
1726157930000|2024-09-12 16:18:50|14413.5|14333.5|14413.72|14333.72|14413.72|14333.72|14412.82|14332.82|10
1726157940000|2024-09-12 16:19:00|14414.56|14334.56|14416.08|14336.08|14416.08|14336.08|14414.56|14334.56|10
1726157950000|2024-09-12 16:19:10|14415.69|14335.69|14416.59|14336.59|14417.03|14337.03|14415.69|14335.69|9
1726157960000|2024-09-12 16:19:20|14416.58|14336.58|14415.17|14335.17|14416.66|14336.66|14415.17|14335.17|10
1726157970000|2024-09-12 16:19:30|14415.16|14335.16|14411.96|14331.96|14415.16|14335.16|14411.96|14331.96|9
1726157980000|2024-09-12 16:19:40|14411.8|14331.8|14409.25|14329.25|14411.8|14331.8|14409.25|14329.25|10
1726157990000|2024-09-12 16:19:50|14409.2|14329.2|14407.31|14327.31|14409.2|14329.2|14407.27|14327.27|10
1726158000000|2024-09-12 16:20:00|14407.51|14327.51|14408.61|14328.61|14408.84|14328.84|14407.51|14327.51|10
1726158010000|2024-09-12 16:20:10|14408.62|14328.62|14408.74|14328.74|14409.05|14329.05|14408.62|14328.62|10
1726158020000|2024-09-12 16:20:20|14408.63|14328.63|14406.17|14326.17|14408.83|14328.83|14406.17|14326.17|8
1726158030000|2024-09-12 16:20:30|14406.06|14326.06|14406.1|14326.1|14406.6|14326.6|14406.01|14326.01|10
1726158040000|2024-09-12 16:20:40|14406.09|14326.09|14405.4|14325.4|14406.09|14326.09|14404.88|14324.88|10
1726158050000|2024-09-12 16:20:50|14405.28|14325.28|14406.02|14326.02|14406.02|14326.02|14404.9|14324.9|10
1726158060000|2024-09-12 16:21:00|14406.22|14326.22|14406.98|14326.98|14407.32|14327.32|14406.22|14326.22|9
1726158070000|2024-09-12 16:21:10|14406.97|14326.97|14409.81|14329.81|14409.81|14329.81|14406.97|14326.97|9
1726158080000|2024-09-12 16:21:20|14410.11|14330.11|14410.48|14330.48|14410.51|14330.51|14410.11|14330.11|9
1726158090000|2024-09-12 16:21:30|14410.6|14330.6|14415.7|14335.7|14415.7|14335.7|14410.6|14330.6|10
1726158100000|2024-09-12 16:21:40|14416.25|14336.25|14417.84|14337.84|14417.97|14337.97|14416.25|14336.25|10
1726158110000|2024-09-12 16:21:50|14418.06|14338.06|14418.89|14338.89|14419.09|14339.09|14417.81|14337.81|9
1726158120000|2024-09-12 16:22:00|14419.07|14339.07|14419.83|14339.83|14419.83|14339.83|14419.06|14339.06|10
1726158130000|2024-09-12 16:22:10|14419.64|14339.64|14420.92|14340.92|14420.92|14340.92|14419.64|14339.64|10
1726158140000|2024-09-12 16:22:20|14420.98|14340.98|14424.1|14344.1|14424.1|14344.1|14420.98|14340.98|10
1726158150000|2024-09-12 16:22:30|14423.99|14343.99|14424.61|14344.61|14424.61|14344.61|14423.13|14343.13|10
1726158160000|2024-09-12 16:22:40|14424.83|14344.83|14426.65|14346.65|14426.72|14346.72|14424.83|14344.83|10
1726158170000|2024-09-12 16:22:50|14427.13|14347.13|14427.44|14347.44|14427.44|14347.44|14427.13|14347.13|10
1726158180000|2024-09-12 16:23:00|14428.03|14348.03|14426.45|14346.45|14428.2|14348.2|14426.11|14346.11|10
1726158190000|2024-09-12 16:23:10|14425.8|14345.8|14424.04|14344.04|14425.8|14345.8|14424.04|14344.04|10
1726158200000|2024-09-12 16:23:20|14424.3|14344.3|14422.94|14342.94|14424.64|14344.64|14422.94|14342.94|10
1726158210000|2024-09-12 16:23:30|14422.93|14342.93|14422.49|14342.49|14422.93|14342.93|14421.93|14341.93|10
1726158220000|2024-09-12 16:23:40|14422.54|14342.54|14420.87|14340.87|14422.54|14342.54|14420.87|14340.87|10
1726158230000|2024-09-12 16:23:50|14421.02|14341.02|14419.38|14339.38|14421.02|14341.02|14419.34|14339.34|10
1726158240000|2024-09-12 16:24:00|14419.02|14339.02|14415.56|14335.56|14419.02|14339.02|14415.56|14335.56|10
1726158250000|2024-09-12 16:24:10|14414.73|14334.73|14415.25|14335.25|14415.3|14335.3|14414.73|14334.73|9
1726158260000|2024-09-12 16:24:20|14415.3|14335.3|14413.95|14333.95|14415.3|14335.3|14413.95|14333.95|9
1726158270000|2024-09-12 16:24:30|14413.94|14333.94|14413.94|14333.94|14414.64|14334.64|14413.9|14333.9|10
1726158280000|2024-09-12 16:24:40|14413.98|14333.98|14412.48|14332.48|14413.98|14333.98|14412.48|14332.48|10
1726158290000|2024-09-12 16:24:50|14412.11|14332.11|14411.22|14331.22|14412.11|14332.11|14411.2|14331.2|10
1726158300000|2024-09-12 16:25:00|14410.95|14330.95|14410.95|14330.95|14411.37|14331.37|14410.75|14330.75|9
1726158310000|2024-09-12 16:25:10|14412.39|14332.39|14414.36|14334.36|14414.52|14334.52|14412.39|14332.39|9
1726158320000|2024-09-12 16:25:20|14414.95|14334.95|14415.25|14335.25|14415.43|14335.43|14414.95|14334.95|9
1726158330000|2024-09-12 16:25:30|14415.06|14335.06|14415.47|14335.47|14415.68|14335.68|14414.84|14334.84|9
1726158340000|2024-09-12 16:25:40|14416.33|14336.33|14418.9|14338.9|14418.92|14338.92|14416.33|14336.33|10
1726158350000|2024-09-12 16:25:50|14418.64|14338.64|14418.95|14338.95|14419.32|14339.32|14418.56|14338.56|10
1726158360000|2024-09-12 16:26:00|14418.94|14338.94|14422.65|14342.65|14422.65|14342.65|14418.82|14338.82|9
1726158370000|2024-09-12 16:26:10|14422.44|14342.44|14423.96|14343.96|14423.96|14343.96|14422.27|14342.27|10
1726158380000|2024-09-12 16:26:20|14424.54|14344.54|14424.86|14344.86|14425.02|14345.02|14424.54|14344.54|10
1726158390000|2024-09-12 16:26:30|14424.81|14344.81|14424.79|14344.79|14424.85|14344.85|14424.44|14344.44|9
1726158400000|2024-09-12 16:26:40|14424.82|14344.82|14424.43|14344.43|14424.82|14344.82|14424|14344|8
1726158410000|2024-09-12 16:26:50|14424.44|14344.44|14424.49|14344.49|14424.68|14344.68|14424.44|14344.44|8
1726158420000|2024-09-12 16:27:00|14424.36|14344.36|14425.01|14345.01|14425.06|14345.06|14424.36|14344.36|8
1726158430000|2024-09-12 16:27:10|14424.96|14344.96|14424.13|14344.13|14425.56|14345.56|14423.64|14343.64|10
1726158440000|2024-09-12 16:27:20|14424.18|14344.18|14425.37|14345.37|14425.41|14345.41|14424.18|14344.18|10
1726158450000|2024-09-12 16:27:30|14425.22|14345.22|14424.75|14344.75|14425.57|14345.57|14424.75|14344.75|10
1726158460000|2024-09-12 16:27:40|14424.18|14344.18|14422.23|14342.23|14424.18|14344.18|14422.23|14342.23|10
1726158470000|2024-09-12 16:27:50|14422.09|14342.09|14419.86|14339.86|14422.09|14342.09|14419.86|14339.86|10
1726158480000|2024-09-12 16:28:00|14419.72|14339.72|14419.65|14339.65|14419.96|14339.96|14419.54|14339.54|9
1726158490000|2024-09-12 16:28:10|14418.87|14338.87|14417.97|14337.97|14418.87|14338.87|14417.97|14337.97|9
1726158500000|2024-09-12 16:28:20|14417.87|14337.87|14417.02|14337.02|14417.91|14337.91|14417.02|14337.02|9
1726158510000|2024-09-12 16:28:30|14416.96|14336.96|14416.3|14336.3|14416.96|14336.96|14416.16|14336.16|10
1726158520000|2024-09-12 16:28:40|14416.56|14336.56|14416.09|14336.09|14416.64|14336.64|14416.09|14336.09|10
1726158530000|2024-09-12 16:28:50|14416.28|14336.28|14415.57|14335.57|14416.51|14336.51|14415.1|14335.1|9
1726158540000|2024-09-12 16:29:00|14415.03|14335.03|14413.19|14333.19|14415.03|14335.03|14413.19|14333.19|9
1726158550000|2024-09-12 16:29:10|14413.24|14333.24|14413.04|14333.04|14413.24|14333.24|14412.78|14332.78|9
1726158560000|2024-09-12 16:29:20|14413.06|14333.06|14412.11|14332.11|14413.06|14333.06|14411.95|14331.95|10
1726158570000|2024-09-12 16:29:30|14411.9|14331.9|14409.7|14329.7|14411.9|14331.9|14409.7|14329.7|10
1726158580000|2024-09-12 16:29:40|14409.68|14329.68|14409.87|14329.87|14410.1|14330.1|14409.68|14329.68|10
1726158590000|2024-09-12 16:29:50|14409.9|14329.9|14410.31|14330.31|14410.31|14330.31|14409.79|14329.79|10
1726158600000|2024-09-12 16:30:00|14410.2|14330.2|14409.96|14329.96|14410.28|14330.28|14409.95|14329.95|9
1726158610000|2024-09-12 16:30:10|14409.92|14329.92|14410.44|14330.44|14410.44|14330.44|14409.92|14329.92|9
1726158620000|2024-09-12 16:30:20|14410.45|14330.45|14408.94|14328.94|14410.46|14330.46|14408.94|14328.94|9
1726158630000|2024-09-12 16:30:30|14409.09|14329.09|14410.38|14330.38|14410.41|14330.41|14409.06|14329.06|10
1726158640000|2024-09-12 16:30:40|14410.46|14330.46|14412.91|14332.91|14412.91|14332.91|14410.46|14330.46|10
1726158650000|2024-09-12 16:30:50|14413.12|14333.12|14412.1|14332.1|14413.33|14333.33|14412.1|14332.1|10
1726158660000|2024-09-12 16:31:00|14412.22|14332.22|14412.72|14332.72|14412.72|14332.72|14412.22|14332.22|8
1726158670000|2024-09-12 16:31:10|14412.76|14332.76|14414.93|14334.93|14414.93|14334.93|14412.76|14332.76|10
1726158680000|2024-09-12 16:31:20|14415.08|14335.08|14415.36|14335.36|14416.03|14336.03|14414.06|14334.06|10
1726158690000|2024-09-12 16:31:30|14415.14|14335.14|14415.04|14335.04|14415.28|14335.28|14414.84|14334.84|10
1726158700000|2024-09-12 16:31:40|14414.97|14334.97|14419.59|14339.59|14419.63|14339.63|14414.86|14334.86|10
1726158710000|2024-09-12 16:31:50|14419.83|14339.83|14417.98|14337.98|14419.83|14339.83|14417.98|14337.98|9
1726158720000|2024-09-12 16:32:00|14417.74|14337.74|14415.81|14335.81|14417.74|14337.74|14415.81|14335.81|9
1726158730000|2024-09-12 16:32:10|14415.79|14335.79|14415.2|14335.2|14415.79|14335.79|14415.2|14335.2|7
1726158740000|2024-09-12 16:32:20|14415.39|14335.39|14414.37|14334.37|14415.39|14335.39|14414.32|14334.32|10
1726158750000|2024-09-12 16:32:30|14414.3|14334.3|14412.65|14332.65|14414.43|14334.43|14412.65|14332.65|10
1726158760000|2024-09-12 16:32:40|14412.41|14332.41|14411.52|14331.52|14412.41|14332.41|14411.51|14331.51|8
1726158770000|2024-09-12 16:32:50|14411.49|14331.49|14411.67|14331.67|14412.42|14332.42|14411.49|14331.49|9
1726158780000|2024-09-12 16:33:00|14411.57|14331.57|14407.22|14327.22|14411.57|14331.57|14407.22|14327.22|10
1726158790000|2024-09-12 16:33:10|14407.25|14327.25|14402.91|14322.91|14407.25|14327.25|14402.91|14322.91|10
1726158800000|2024-09-12 16:33:20|14402.69|14322.69|14402.6|14322.6|14402.69|14322.69|14401.5|14321.5|10
1726158810000|2024-09-12 16:33:30|14402.32|14322.32|14403.74|14323.74|14403.86|14323.86|14402.32|14322.32|8
1726158820000|2024-09-12 16:33:40|14403.68|14323.68|14403.14|14323.14|14404.12|14324.12|14403.14|14323.14|10
1726158830000|2024-09-12 16:33:50|14402.94|14322.94|14401.07|14321.07|14402.94|14322.94|14401.07|14321.07|10
1726158840000|2024-09-12 16:34:00|14401.01|14321.01|14401.65|14321.65|14401.65|14321.65|14400.71|14320.71|9
1726158850000|2024-09-12 16:34:10|14401.51|14321.51|14400.79|14320.79|14401.62|14321.62|14400.06|14320.06|9
1726158860000|2024-09-12 16:34:20|14400.72|14320.72|14399.71|14319.71|14400.72|14320.72|14399.27|14319.27|10
1726158870000|2024-09-12 16:34:30|14399.66|14319.66|14399.52|14319.52|14399.66|14319.66|14399.38|14319.38|8
1726158880000|2024-09-12 16:34:40|14399.67|14319.67|14399.27|14319.27|14400.12|14320.12|14399.27|14319.27|10
1726158890000|2024-09-12 16:34:50|14398.8|14318.8|14398.02|14318.02|14398.8|14318.8|14397.89|14317.89|10
1726158900000|2024-09-12 16:35:00|14398.34|14318.34|14399.61|14319.61|14400.03|14320.03|14398.34|14318.34|10
1726158910000|2024-09-12 16:35:10|14400.06|14320.06|14401.26|14321.26|14401.26|14321.26|14400.06|14320.06|10
1726158920000|2024-09-12 16:35:20|14400.79|14320.79|14401.19|14321.19|14401.26|14321.26|14400.63|14320.63|8
1726158930000|2024-09-12 16:35:30|14401.42|14321.42|14402|14322|14402|14322|14401.42|14321.42|7
1726158940000|2024-09-12 16:35:40|14402.55|14322.55|14403.95|14323.95|14403.95|14323.95|14402.55|14322.55|10
1726158950000|2024-09-12 16:35:50|14403.94|14323.94|14404.85|14324.85|14404.86|14324.86|14403.74|14323.74|10
1726158960000|2024-09-12 16:36:00|14405.07|14325.07|14405.14|14325.14|14405.2|14325.2|14404.46|14324.46|10
1726158970000|2024-09-12 16:36:10|14405.17|14325.17|14404.82|14324.82|14405.51|14325.51|14404.82|14324.82|10
1726158980000|2024-09-12 16:36:20|14404.65|14324.65|14403.19|14323.19|14404.76|14324.76|14403.19|14323.19|10
1726158990000|2024-09-12 16:36:30|14403.43|14323.43|14400.46|14320.46|14403.43|14323.43|14400.41|14320.41|10
1726159000000|2024-09-12 16:36:40|14400.45|14320.45|14394.19|14314.19|14400.55|14320.55|14394.19|14314.19|10
1726159010000|2024-09-12 16:36:50|14394.27|14314.27|14395.17|14315.17|14395.17|14315.17|14394.24|14314.24|7
1726159020000|2024-09-12 16:37:00|14394.87|14314.87|14394.59|14314.59|14395.28|14315.28|14394.2|14314.2|10
1726159030000|2024-09-12 16:37:10|14394.62|14314.62|14396.88|14316.88|14397.24|14317.24|14394.62|14314.62|10
1726159040000|2024-09-12 16:37:20|14396.96|14316.96|14396.44|14316.44|14397.27|14317.27|14396.44|14316.44|10
1726159050000|2024-09-12 16:37:30|14395.43|14315.43|14395.18|14315.18|14395.58|14315.58|14395.07|14315.07|10
1726159060000|2024-09-12 16:37:40|14395.22|14315.22|14396.85|14316.85|14397.05|14317.05|14395.22|14315.22|10
1726159070000|2024-09-12 16:37:50|14396.79|14316.79|14403.57|14323.57|14403.57|14323.57|14396.79|14316.79|8
1726159080000|2024-09-12 16:38:00|14404.16|14324.16|14408.6|14328.6|14408.6|14328.6|14404.04|14324.04|10
1726159090000|2024-09-12 16:38:10|14408.66|14328.66|14409.57|14329.57|14409.77|14329.77|14408.66|14328.66|9
1726159100000|2024-09-12 16:38:20|14409.64|14329.64|14409.54|14329.54|14409.84|14329.84|14409.44|14329.44|10
1726159110000|2024-09-12 16:38:30|14409.18|14329.18|14409.13|14329.13|14409.78|14329.78|14409.13|14329.13|10
1726159120000|2024-09-12 16:38:40|14409.04|14329.04|14409.06|14329.06|14409.67|14329.67|14408.96|14328.96|9
1726159130000|2024-09-12 16:38:50|14409.03|14329.03|14408.41|14328.41|14409.03|14329.03|14408.41|14328.41|7
1726159140000|2024-09-12 16:39:00|14408.52|14328.52|14409.02|14329.02|14409.02|14329.02|14408.44|14328.44|8
1726159150000|2024-09-12 16:39:10|14409.09|14329.09|14404.37|14324.37|14409.25|14329.25|14404.37|14324.37|9
1726159160000|2024-09-12 16:39:20|14404.47|14324.47|14404.62|14324.62|14404.63|14324.63|14403.74|14323.74|9
1726159170000|2024-09-12 16:39:30|14404.37|14324.37|14403.28|14323.28|14404.4|14324.4|14403.11|14323.11|10
1726159180000|2024-09-12 16:39:40|14403|14323|14401.28|14321.28|14403.39|14323.39|14401.28|14321.28|10
1726159190000|2024-09-12 16:39:50|14401.26|14321.26|14398.58|14318.58|14401.26|14321.26|14398.58|14318.58|10
1726159200000|2024-09-12 16:40:00|14398.53|14318.53|14397.5|14317.5|14398.53|14318.53|14397.48|14317.48|9
1726159210000|2024-09-12 16:40:10|14397.46|14317.46|14397.02|14317.02|14397.51|14317.51|14397.02|14317.02|8
1726159220000|2024-09-12 16:40:20|14396.85|14316.85|14395.78|14315.78|14396.86|14316.86|14395.78|14315.78|10
1726159230000|2024-09-12 16:40:30|14395.59|14315.59|14394.57|14314.57|14395.59|14315.59|14394.57|14314.57|9
1726159240000|2024-09-12 16:40:40|14394.14|14314.14|14393.44|14313.44|14394.18|14314.18|14393.42|14313.42|10
1726159250000|2024-09-12 16:40:50|14393.46|14313.46|14392.29|14312.29|14393.46|14313.46|14392.29|14312.29|10
1726159260000|2024-09-12 16:41:00|14390.8|14310.8|14390.49|14310.49|14390.8|14310.8|14389.83|14309.83|9
1726159270000|2024-09-12 16:41:10|14390.68|14310.68|14391.67|14311.67|14391.67|14311.67|14390.68|14310.68|9
1726159280000|2024-09-12 16:41:20|14391.68|14311.68|14393.19|14313.19|14393.19|14313.19|14391.61|14311.61|10
1726159290000|2024-09-12 16:41:30|14393.73|14313.73|14395.81|14315.81|14395.81|14315.81|14393.73|14313.73|10
1726159300000|2024-09-12 16:41:40|14395.75|14315.75|14396.65|14316.65|14396.65|14316.65|14395.75|14315.75|10
1726159310000|2024-09-12 16:41:50|14396.69|14316.69|14398.33|14318.33|14398.33|14318.33|14396.64|14316.64|9
1726159320000|2024-09-12 16:42:00|14398.1|14318.1|14398.78|14318.78|14398.78|14318.78|14398.09|14318.09|7
1726159330000|2024-09-12 16:42:10|14399.23|14319.23|14402.08|14322.08|14402.08|14322.08|14399.23|14319.23|10
1726159340000|2024-09-12 16:42:20|14402.24|14322.24|14400.75|14320.75|14402.98|14322.98|14400.75|14320.75|10
1726159350000|2024-09-12 16:42:30|14400.13|14320.13|14397.7|14317.7|14400.13|14320.13|14397.7|14317.7|10
1726159360000|2024-09-12 16:42:40|14397.36|14317.36|14397.78|14317.78|14397.78|14317.78|14397.29|14317.29|9
1726159370000|2024-09-12 16:42:50|14397.7|14317.7|14397.81|14317.81|14397.84|14317.84|14397.54|14317.54|8
1726159380000|2024-09-12 16:43:00|14397.92|14317.92|14399.43|14319.43|14399.43|14319.43|14397.92|14317.92|9
1726159390000|2024-09-12 16:43:10|14399.57|14319.57|14401.32|14321.32|14401.41|14321.41|14399.57|14319.57|10
1726159400000|2024-09-12 16:43:20|14401.39|14321.39|14402.5|14322.5|14402.5|14322.5|14401.39|14321.39|10
1726159410000|2024-09-12 16:43:30|14402.49|14322.49|14404.52|14324.52|14404.52|14324.52|14402.49|14322.49|10
1726159420000|2024-09-12 16:43:40|14404.54|14324.54|14405.97|14325.97|14405.97|14325.97|14404.43|14324.43|9
1726159430000|2024-09-12 16:43:50|14405.8|14325.8|14405.59|14325.59|14405.84|14325.84|14405.59|14325.59|9
1726159440000|2024-09-12 16:44:00|14405.7|14325.7|14404.26|14324.26|14405.7|14325.7|14404.26|14324.26|10
1726159450000|2024-09-12 16:44:10|14404.34|14324.34|14404.76|14324.76|14404.76|14324.76|14404.02|14324.02|10
1726159460000|2024-09-12 16:44:20|14404.83|14324.83|14404.95|14324.95|14405.14|14325.14|14404.6|14324.6|10
1726159470000|2024-09-12 16:44:30|14404.75|14324.75|14404.91|14324.91|14405.1|14325.1|14404.75|14324.75|8
1726159480000|2024-09-12 16:44:40|14405.05|14325.05|14405.84|14325.84|14405.84|14325.84|14405|14325|9
1726159490000|2024-09-12 16:44:50|14405.69|14325.69|14405.44|14325.44|14405.79|14325.79|14405.3|14325.3|9
1726159500000|2024-09-12 16:45:00|14405.43|14325.43|14406.01|14326.01|14406.3|14326.3|14405.43|14325.43|9
1726159510000|2024-09-12 16:45:10|14405.31|14325.31|14405.29|14325.29|14405.49|14325.49|14405.09|14325.09|10
1726159520000|2024-09-12 16:45:20|14405.11|14325.11|14404.95|14324.95|14405.29|14325.29|14404.95|14324.95|10
1726159530000|2024-09-12 16:45:30|14405|14325|14404.86|14324.86|14405.12|14325.12|14404.86|14324.86|9
1726159540000|2024-09-12 16:45:40|14404.92|14324.92|14405.87|14325.87|14405.87|14325.87|14404.92|14324.92|10
1726159550000|2024-09-12 16:45:50|14405.96|14325.96|14408.03|14328.03|14408.03|14328.03|14405.96|14325.96|10
1726159560000|2024-09-12 16:46:00|14408.57|14328.57|14411.67|14331.67|14411.67|14331.67|14408.57|14328.57|10
1726159570000|2024-09-12 16:46:10|14411.75|14331.75|14411.73|14331.73|14412.31|14332.31|14411.7|14331.7|9
1726159580000|2024-09-12 16:46:20|14412|14332|14412.85|14332.85|14412.85|14332.85|14412|14332|10
1726159590000|2024-09-12 16:46:30|14412.9|14332.9|14414.74|14334.74|14414.74|14334.74|14412.9|14332.9|10
1726159600000|2024-09-12 16:46:40|14415.67|14335.67|14417.06|14337.06|14417.26|14337.26|14415.61|14335.61|9
1726159610000|2024-09-12 16:46:50|14417.96|14337.96|14420.07|14340.07|14420.07|14340.07|14417.96|14337.96|10
1726159620000|2024-09-12 16:47:00|14419.87|14339.87|14422.08|14342.08|14422.08|14342.08|14419.44|14339.44|10
1726159630000|2024-09-12 16:47:10|14422.16|14342.16|14423.23|14343.23|14423.67|14343.67|14422.16|14342.16|10
1726159640000|2024-09-12 16:47:20|14423.17|14343.17|14426.03|14346.03|14426.03|14346.03|14422.91|14342.91|8
1726159650000|2024-09-12 16:47:30|14426.33|14346.33|14426.57|14346.57|14426.57|14346.57|14426.2|14346.2|10
1726159660000|2024-09-12 16:47:40|14426.32|14346.32|14429.57|14349.57|14429.57|14349.57|14426.22|14346.22|10
1726159670000|2024-09-12 16:47:50|14429.74|14349.74|14429.37|14349.37|14429.74|14349.74|14429.37|14349.37|10
1726159680000|2024-09-12 16:48:00|14429.39|14349.39|14430.19|14350.19|14430.19|14350.19|14429.39|14349.39|8
1726159690000|2024-09-12 16:48:10|14430.23|14350.23|14431.26|14351.26|14431.26|14351.26|14429.89|14349.89|10
1726159700000|2024-09-12 16:48:20|14431.72|14351.72|14433.35|14353.35|14433.35|14353.35|14431.72|14351.72|10
1726159710000|2024-09-12 16:48:30|14433.45|14353.45|14432.96|14352.96|14433.64|14353.64|14432.95|14352.95|10
1726159720000|2024-09-12 16:48:40|14433.05|14353.05|14433.24|14353.24|14433.26|14353.26|14432.86|14352.86|9
1726159730000|2024-09-12 16:48:50|14433.23|14353.23|14432.76|14352.76|14433.23|14353.23|14432.53|14352.53|10
1726159740000|2024-09-12 16:49:00|14433.1|14353.1|14432.95|14352.95|14433.33|14353.33|14432.89|14352.89|10
1726159750000|2024-09-12 16:49:10|14432.92|14352.92|14433.96|14353.96|14433.96|14353.96|14432.9|14352.9|9
1726159760000|2024-09-12 16:49:20|14433.62|14353.62|14434.01|14354.01|14434.01|14354.01|14433.13|14353.13|10
1726159770000|2024-09-12 16:49:30|14434.2|14354.2|14434.74|14354.74|14435.02|14355.02|14434.2|14354.2|10
1726159780000|2024-09-12 16:49:40|14434.72|14354.72|14434.61|14354.61|14434.76|14354.76|14434.57|14354.57|9
1726159790000|2024-09-12 16:49:50|14434.75|14354.75|14435.42|14355.42|14435.42|14355.42|14434.23|14354.23|9
1726159800000|2024-09-12 16:50:00|14435.43|14355.43|14435.63|14355.63|14435.99|14355.99|14435.14|14355.14|10
1726159810000|2024-09-12 16:50:10|14435.83|14355.83|14436.78|14356.78|14437.08|14357.08|14435.6|14355.6|10
1726159820000|2024-09-12 16:50:20|14436.79|14356.79|14437.9|14357.9|14437.9|14357.9|14436.6|14356.6|9
1726159830000|2024-09-12 16:50:30|14437.87|14357.87|14437.29|14357.29|14437.87|14357.87|14437.29|14357.29|9
1726159840000|2024-09-12 16:50:40|14437.63|14357.63|14437.93|14357.93|14437.96|14357.96|14437.44|14357.44|9
1726159850000|2024-09-12 16:50:50|14437.96|14357.96|14438.7|14358.7|14438.87|14358.87|14437.96|14357.96|10
1726159860000|2024-09-12 16:51:00|14438.66|14358.66|14436.42|14356.42|14438.97|14358.97|14436.42|14356.42|10
1726159870000|2024-09-12 16:51:10|14436.35|14356.35|14437.92|14357.92|14438.19|14358.19|14436.32|14356.32|10
1726159880000|2024-09-12 16:51:20|14437.98|14357.98|14440.93|14360.93|14441.09|14361.09|14437.98|14357.98|10
1726159890000|2024-09-12 16:51:30|14440|14360|14438.57|14358.57|14440|14360|14438.57|14358.57|10
1726159900000|2024-09-12 16:51:40|14438.55|14358.55|14438.48|14358.48|14438.55|14358.55|14438.48|14358.48|7
1726159910000|2024-09-12 16:51:50|14438.46|14358.46|14436.37|14356.37|14438.46|14358.46|14436.37|14356.37|7
1726159920000|2024-09-12 16:52:00|14436.41|14356.41|14437.13|14357.13|14437.13|14357.13|14435.63|14355.63|7
1726159930000|2024-09-12 16:52:10|14438.14|14358.14|14439.03|14359.03|14439.13|14359.13|14438.14|14358.14|10
1726159940000|2024-09-12 16:52:20|14439.35|14359.35|14438.83|14358.83|14439.35|14359.35|14438.83|14358.83|8
1726159950000|2024-09-12 16:52:30|14438.99|14358.99|14439.43|14359.43|14439.43|14359.43|14438.68|14358.68|8
1726159960000|2024-09-12 16:52:40|14439.57|14359.57|14440.92|14360.92|14440.92|14360.92|14439.33|14359.33|10
1726159970000|2024-09-12 16:52:50|14441.04|14361.04|14440.9|14360.9|14441.45|14361.45|14440.9|14360.9|10
1726159980000|2024-09-12 16:53:00|14440.75|14360.75|14442.77|14362.77|14442.77|14362.77|14440.74|14360.74|7
1726159990000|2024-09-12 16:53:10|14443.1|14363.1|14443.72|14363.72|14444.28|14364.28|14442.91|14362.91|10
1726160000000|2024-09-12 16:53:20|14443.73|14363.73|14445.27|14365.27|14445.43|14365.43|14443.73|14363.73|10
1726160010000|2024-09-12 16:53:30|14445.28|14365.28|14445.74|14365.74|14445.74|14365.74|14445.07|14365.07|10
1726160020000|2024-09-12 16:53:40|14445.91|14365.91|14447.09|14367.09|14447.09|14367.09|14445.91|14365.91|10
1726160030000|2024-09-12 16:53:50|14448.3|14368.3|14447.79|14367.79|14448.32|14368.32|14447.79|14367.79|9
1726160040000|2024-09-12 16:54:00|14448.39|14368.39|14449.62|14369.62|14449.62|14369.62|14448.39|14368.39|8
1726160050000|2024-09-12 16:54:10|14449.13|14369.13|14449.64|14369.64|14450.47|14370.47|14449.13|14369.13|10
1726160060000|2024-09-12 16:54:20|14449.41|14369.41|14449.28|14369.28|14449.53|14369.53|14449.17|14369.17|10
1726160070000|2024-09-12 16:54:30|14449.48|14369.48|14450.72|14370.72|14450.72|14370.72|14449.48|14369.48|10
1726160080000|2024-09-12 16:54:40|14450.95|14370.95|14452.01|14372.01|14452.01|14372.01|14450.95|14370.95|10
1726160090000|2024-09-12 16:54:50|14452.37|14372.37|14453.12|14373.12|14453.42|14373.42|14452.37|14372.37|10
1726160100000|2024-09-12 16:55:00|14453.32|14373.32|14451.5|14371.5|14453.52|14373.52|14451.5|14371.5|10
1726160110000|2024-09-12 16:55:10|14451.46|14371.46|14450.09|14370.09|14451.46|14371.46|14449.92|14369.92|7
1726160120000|2024-09-12 16:55:20|14450.01|14370.01|14448.49|14368.49|14450.01|14370.01|14448.22|14368.22|10
1726160130000|2024-09-12 16:55:30|14448.62|14368.62|14448.08|14368.08|14448.82|14368.82|14448.08|14368.08|10
1726160140000|2024-09-12 16:55:40|14447.98|14367.98|14447.56|14367.56|14447.98|14367.98|14447.56|14367.56|9
1726160150000|2024-09-12 16:55:50|14447.52|14367.52|14447.44|14367.44|14447.63|14367.63|14447.32|14367.32|7
1726160160000|2024-09-12 16:56:00|14447.59|14367.59|14447.67|14367.67|14447.67|14367.67|14447.57|14367.57|8
1726160170000|2024-09-12 16:56:10|14447.7|14367.7|14447.4|14367.4|14447.7|14367.7|14447.4|14367.4|6
1726160180000|2024-09-12 16:56:20|14447.27|14367.27|14447.53|14367.53|14447.67|14367.67|14447.2|14367.2|9
1726160190000|2024-09-12 16:56:30|14447.59|14367.59|14447.4|14367.4|14447.59|14367.59|14447.29|14367.29|10
1726160200000|2024-09-12 16:56:40|14447.45|14367.45|14448.12|14368.12|14448.12|14368.12|14447.38|14367.38|10
1726160210000|2024-09-12 16:56:50|14447.93|14367.93|14449.36|14369.36|14449.36|14369.36|14447.93|14367.93|10
1726160220000|2024-09-12 16:57:00|14449.28|14369.28|14451.04|14371.04|14451.58|14371.58|14449.28|14369.28|9
1726160230000|2024-09-12 16:57:10|14451.81|14371.81|14454.45|14374.45|14454.45|14374.45|14451.81|14371.81|10
1726160240000|2024-09-12 16:57:20|14454.61|14374.61|14459.57|14379.57|14459.57|14379.57|14454.61|14374.61|10
1726160250000|2024-09-12 16:57:30|14460.13|14380.13|14464.53|14384.53|14464.59|14384.59|14460.13|14380.13|10
1726160260000|2024-09-12 16:57:40|14464.35|14384.35|14465.94|14385.94|14465.94|14385.94|14464.35|14384.35|10
1726160270000|2024-09-12 16:57:50|14465.99|14385.99|14471.89|14391.89|14471.89|14391.89|14465.9|14385.9|10
1726160280000|2024-09-12 16:58:00|14472.11|14392.11|14474.06|14394.06|14474.06|14394.06|14472.11|14392.11|10
1726160290000|2024-09-12 16:58:10|14474.03|14394.03|14472.95|14392.95|14474.59|14394.59|14472.95|14392.95|10
1726160300000|2024-09-12 16:58:20|14473.69|14393.69|14473.13|14393.13|14474.15|14394.15|14473.13|14393.13|10
1726160310000|2024-09-12 16:58:30|14473.43|14393.43|14473.38|14393.38|14473.97|14393.97|14473.32|14393.32|9
1726160320000|2024-09-12 16:58:40|14473.37|14393.37|14473.25|14393.25|14473.42|14393.42|14472.84|14392.84|6
1726160330000|2024-09-12 16:58:50|14473.05|14393.05|14471.32|14391.32|14473.05|14393.05|14471.32|14391.32|8
1726160340000|2024-09-12 16:59:00|14471.22|14391.22|14466.44|14386.44|14471.22|14391.22|14466.44|14386.44|10
1726160350000|2024-09-12 16:59:10|14466.45|14386.45|14466.42|14386.42|14466.69|14386.69|14466.33|14386.33|9
1726160360000|2024-09-12 16:59:20|14466.47|14386.47|14465.97|14385.97|14466.91|14386.91|14465.91|14385.91|10
1726160370000|2024-09-12 16:59:30|14465.94|14385.94|14466.8|14386.8|14466.89|14386.89|14465.87|14385.87|10
1726160380000|2024-09-12 16:59:40|14466.92|14386.92|14467.84|14387.84|14468.07|14388.07|14466.92|14386.92|10
1726160390000|2024-09-12 16:59:50|14468.13|14388.13|14469.33|14389.33|14469.33|14389.33|14468.03|14388.03|8
1726160400000|2024-09-12 17:00:00|14469.42|14389.42|14469.84|14389.84|14469.84|14389.84|14469.2|14389.2|10
1726160410000|2024-09-12 17:00:10|14469.83|14389.83|14471.78|14391.78|14471.78|14391.78|14469.83|14389.83|9
1726160420000|2024-09-12 17:00:20|14471.75|14391.75|14472.34|14392.34|14472.71|14392.71|14471.75|14391.75|7
1726160430000|2024-09-12 17:00:30|14472.46|14392.46|14467.27|14387.27|14472.46|14392.46|14467.27|14387.27|10
1726160440000|2024-09-12 17:00:40|14467.2|14387.2|14466.08|14386.08|14467.2|14387.2|14466.08|14386.08|10
1726160450000|2024-09-12 17:00:50|14466.03|14386.03|14465.42|14385.42|14466.12|14386.12|14465.42|14385.42|10
1726160460000|2024-09-12 17:01:00|14465.4|14385.4|14465.58|14385.58|14465.58|14385.58|14464.88|14384.88|10
1726160470000|2024-09-12 17:01:10|14465.61|14385.61|14465.61|14385.61|14465.79|14385.79|14465.58|14385.58|9
1726160480000|2024-09-12 17:01:20|14465.8|14385.8|14465.84|14385.84|14466.29|14386.29|14465.8|14385.8|9
1726160490000|2024-09-12 17:01:30|14465.77|14385.77|14462.23|14382.23|14465.77|14385.77|14462.23|14382.23|10
1726160500000|2024-09-12 17:01:40|14461.65|14381.65|14460.54|14380.54|14461.65|14381.65|14460.53|14380.53|10
1726160510000|2024-09-12 17:01:50|14460.28|14380.28|14457.87|14377.87|14460.28|14380.28|14457.87|14377.87|9
1726160520000|2024-09-12 17:02:00|14457.5|14377.5|14455.09|14375.09|14457.5|14377.5|14455.09|14375.09|10
1726160530000|2024-09-12 17:02:10|14455.15|14375.15|14455.62|14375.62|14455.79|14375.79|14455.15|14375.15|10
1726160540000|2024-09-12 17:02:20|14455.7|14375.7|14458.66|14378.66|14458.66|14378.66|14455.7|14375.7|9
1726160550000|2024-09-12 17:02:30|14458.74|14378.74|14459.1|14379.1|14459.1|14379.1|14458.44|14378.44|9
1726160560000|2024-09-12 17:02:40|14459.13|14379.13|14461.22|14381.22|14461.22|14381.22|14459.13|14379.13|10
1726160570000|2024-09-12 17:02:50|14461.48|14381.48|14462.37|14382.37|14462.37|14382.37|14461.48|14381.48|9
1726160580000|2024-09-12 17:03:00|14462.77|14382.77|14464.28|14384.28|14464.28|14384.28|14462.77|14382.77|10
1726160590000|2024-09-12 17:03:10|14464.41|14384.41|14463.39|14383.39|14464.41|14384.41|14462.37|14382.37|10
1726160600000|2024-09-12 17:03:20|14463.94|14383.94|14466.76|14386.76|14466.76|14386.76|14463.94|14383.94|10
1726160610000|2024-09-12 17:03:30|14466.77|14386.77|14466.32|14386.32|14466.99|14386.99|14466.32|14386.32|10
1726160620000|2024-09-12 17:03:40|14466.2|14386.2|14467.51|14387.51|14467.66|14387.66|14465.96|14385.96|10
1726160630000|2024-09-12 17:03:50|14467.66|14387.66|14468.2|14388.2|14468.43|14388.43|14467.66|14387.66|7
1726160640000|2024-09-12 17:04:00|14468.22|14388.22|14467|14387|14470.43|14390.43|14467|14387|10
1726160650000|2024-09-12 17:04:10|14467.76|14387.76|14468.72|14388.72|14468.72|14388.72|14467.76|14387.76|10
1726160660000|2024-09-12 17:04:20|14469.91|14389.91|14468.93|14388.93|14470.18|14390.18|14468.77|14388.77|10
1726160670000|2024-09-12 17:04:30|14469.49|14389.49|14469.26|14389.26|14469.49|14389.49|14468.94|14388.94|9
1726160680000|2024-09-12 17:04:40|14468.74|14388.74|14468.23|14388.23|14469.29|14389.29|14468.23|14388.23|10
1726160690000|2024-09-12 17:04:50|14468.59|14388.59|14469.29|14389.29|14469.43|14389.43|14468.59|14388.59|8
1726160700000|2024-09-12 17:05:00|14469.28|14389.28|14472.02|14392.02|14472.02|14392.02|14469.28|14389.28|9
1726160710000|2024-09-12 17:05:10|14471.49|14391.49|14472.84|14392.84|14472.89|14392.89|14471.49|14391.49|10
1726160720000|2024-09-12 17:05:20|14472.97|14392.97|14474.17|14394.17|14474.31|14394.31|14472.97|14392.97|10
1726160730000|2024-09-12 17:05:30|14474.22|14394.22|14472.57|14392.57|14475.07|14395.07|14472.57|14392.57|10
1726160740000|2024-09-12 17:05:40|14472.22|14392.22|14470.41|14390.41|14472.22|14392.22|14470.41|14390.41|9
1726160750000|2024-09-12 17:05:50|14470.26|14390.26|14469.67|14389.67|14470.59|14390.59|14469.67|14389.67|8
1726160760000|2024-09-12 17:06:00|14469.48|14389.48|14467.24|14387.24|14469.5|14389.5|14467.12|14387.12|10
1726160770000|2024-09-12 17:06:10|14466.98|14386.98|14466.72|14386.72|14467.16|14387.16|14466.37|14386.37|10
1726160780000|2024-09-12 17:06:20|14465.75|14385.75|14465.34|14385.34|14465.77|14385.77|14465.07|14385.07|10
1726160790000|2024-09-12 17:06:30|14465.33|14385.33|14463.95|14383.95|14466.01|14386.01|14463.95|14383.95|8
1726160800000|2024-09-12 17:06:40|14463.57|14383.57|14461.67|14381.67|14463.57|14383.57|14461.67|14381.67|10
1726160810000|2024-09-12 17:06:50|14461.59|14381.59|14458.66|14378.66|14461.74|14381.74|14458.66|14378.66|10
1726160820000|2024-09-12 17:07:00|14457.52|14377.52|14456.15|14376.15|14457.52|14377.52|14455.95|14375.95|10
1726160830000|2024-09-12 17:07:10|14456.62|14376.62|14456.19|14376.19|14456.71|14376.71|14456.19|14376.19|10
1726160840000|2024-09-12 17:07:20|14454.68|14374.68|14455.18|14375.18|14455.18|14375.18|14454.42|14374.42|10
1726160850000|2024-09-12 17:07:30|14455.26|14375.26|14455.93|14375.93|14455.93|14375.93|14455.22|14375.22|10
1726160860000|2024-09-12 17:07:40|14456.1|14376.1|14458.82|14378.82|14458.82|14378.82|14456.1|14376.1|10
1726160870000|2024-09-12 17:07:50|14458.83|14378.83|14461.05|14381.05|14461.05|14381.05|14458.83|14378.83|10
1726160880000|2024-09-12 17:08:00|14461.5|14381.5|14462.71|14382.71|14462.88|14382.88|14461.5|14381.5|10
1726160890000|2024-09-12 17:08:10|14462.73|14382.73|14462.92|14382.92|14462.92|14382.92|14462.54|14382.54|9
1726160900000|2024-09-12 17:08:20|14463.37|14383.37|14463.92|14383.92|14463.92|14383.92|14463.04|14383.04|10
1726160910000|2024-09-12 17:08:30|14463.86|14383.86|14464.05|14384.05|14464.11|14384.11|14463.86|14383.86|7
1726160920000|2024-09-12 17:08:40|14464.4|14384.4|14465.02|14385.02|14465.2|14385.2|14463.87|14383.87|10
1726160930000|2024-09-12 17:08:50|14465.13|14385.13|14466.48|14386.48|14466.48|14386.48|14465.13|14385.13|10
1726160940000|2024-09-12 17:09:00|14467|14387|14467.32|14387.32|14467.47|14387.47|14467|14387|9
1726160950000|2024-09-12 17:09:10|14467.3|14387.3|14467.39|14387.39|14467.48|14387.48|14467.3|14387.3|8
1726160960000|2024-09-12 17:09:20|14467.4|14387.4|14467.98|14387.98|14468.07|14388.07|14467.21|14387.21|8
1726160970000|2024-09-12 17:09:30|14467.86|14387.86|14469.6|14389.6|14469.6|14389.6|14467.84|14387.84|10
1726160980000|2024-09-12 17:09:40|14470.09|14390.09|14471.21|14391.21|14471.21|14391.21|14470.09|14390.09|10
1726160990000|2024-09-12 17:09:50|14471.79|14391.79|14472.08|14392.08|14472.29|14392.29|14471.58|14391.58|10
1726161000000|2024-09-12 17:10:00|14472.11|14392.11|14471.2|14391.2|14472.11|14392.11|14471.05|14391.05|9
1726161010000|2024-09-12 17:10:10|14471.34|14391.34|14471.72|14391.72|14471.78|14391.78|14471.29|14391.29|8
1726161020000|2024-09-12 17:10:20|14471.71|14391.71|14473.39|14393.39|14473.39|14393.39|14471.67|14391.67|10
1726161030000|2024-09-12 17:10:30|14473.63|14393.63|14477.32|14397.32|14477.32|14397.32|14473.63|14393.63|10
1726161040000|2024-09-12 17:10:40|14477.7|14397.7|14480.98|14400.98|14480.98|14400.98|14477.7|14397.7|10
1726161050000|2024-09-12 17:10:50|14481.31|14401.31|14484.75|14404.75|14485.09|14405.09|14481.31|14401.31|10
1726161060000|2024-09-12 17:11:00|14484.76|14404.76|14485.2|14405.2|14485.36|14405.36|14484.49|14404.49|10
1726161070000|2024-09-12 17:11:10|14485.19|14405.19|14487.03|14407.03|14487.03|14407.03|14485.04|14405.04|10
1726161080000|2024-09-12 17:11:20|14486.45|14406.45|14483.87|14403.87|14486.45|14406.45|14483.87|14403.87|10
1726161090000|2024-09-12 17:11:30|14483.34|14403.34|14479.63|14399.63|14483.34|14403.34|14479.63|14399.63|9
1726161100000|2024-09-12 17:11:40|14479.48|14399.48|14480.2|14400.2|14480.2|14400.2|14479.48|14399.48|9
1726161110000|2024-09-12 17:11:50|14480.08|14400.08|14477.93|14397.93|14480.08|14400.08|14477.93|14397.93|10
1726161120000|2024-09-12 17:12:00|14477.92|14397.92|14475.72|14395.72|14477.92|14397.92|14475.72|14395.72|10
1726161130000|2024-09-12 17:12:10|14475.63|14395.63|14474.24|14394.24|14475.63|14395.63|14473.9|14393.9|10
1726161140000|2024-09-12 17:12:20|14474.28|14394.28|14474.89|14394.89|14475.02|14395.02|14473.73|14393.73|10
1726161150000|2024-09-12 17:12:30|14475.24|14395.24|14478.39|14398.39|14478.39|14398.39|14475.2|14395.2|10
1726161160000|2024-09-12 17:12:40|14479.17|14399.17|14480.06|14400.06|14480.3|14400.3|14479.17|14399.17|9
1726161170000|2024-09-12 17:12:50|14480.67|14400.67|14481.09|14401.09|14481.09|14401.09|14480.67|14400.67|7
1726161180000|2024-09-12 17:13:00|14480.97|14400.97|14479.7|14399.7|14480.97|14400.97|14479.7|14399.7|9
1726161190000|2024-09-12 17:13:10|14479.69|14399.69|14477.16|14397.16|14479.69|14399.69|14477.16|14397.16|10
1726161200000|2024-09-12 17:13:20|14476.84|14396.84|14475.46|14395.46|14476.84|14396.84|14475.46|14395.46|10
1726161210000|2024-09-12 17:13:30|14475.19|14395.19|14472.05|14392.05|14475.19|14395.19|14472.05|14392.05|10
1726161220000|2024-09-12 17:13:40|14471.54|14391.54|14471.07|14391.07|14471.7|14391.7|14471.07|14391.07|7
1726161230000|2024-09-12 17:13:50|14470.57|14390.57|14470.53|14390.53|14470.57|14390.57|14470.04|14390.04|10
1726161240000|2024-09-12 17:14:00|14470.66|14390.66|14470.95|14390.95|14471.04|14391.04|14470.45|14390.45|9
1726161250000|2024-09-12 17:14:10|14470.9|14390.9|14470.33|14390.33|14471.38|14391.38|14470.3|14390.3|9
1726161260000|2024-09-12 17:14:20|14470.28|14390.28|14469.87|14389.87|14470.31|14390.31|14469.49|14389.49|10
1726161270000|2024-09-12 17:14:30|14470.58|14390.58|14471.35|14391.35|14471.35|14391.35|14470.48|14390.48|10
1726161280000|2024-09-12 17:14:40|14471.45|14391.45|14473.78|14393.78|14473.78|14393.78|14471.45|14391.45|9
1726161290000|2024-09-12 17:14:50|14473.94|14393.94|14475.36|14395.36|14475.36|14395.36|14473.94|14393.94|9
1726161300000|2024-09-12 17:15:00|14475.38|14395.38|14476.04|14396.04|14476.37|14396.37|14475.38|14395.38|9
1726161310000|2024-09-12 17:15:10|14476|14396|14476.54|14396.54|14476.7|14396.7|14476|14396|9
1726161320000|2024-09-12 17:15:20|14477.75|14397.75|14477.46|14397.46|14478.07|14398.07|14477.46|14397.46|10
1726161330000|2024-09-12 17:15:30|14477.33|14397.33|14478.13|14398.13|14478.13|14398.13|14477.33|14397.33|9
1726161340000|2024-09-12 17:15:40|14478.61|14398.61|14481.13|14401.13|14481.28|14401.28|14478.61|14398.61|10
1726161350000|2024-09-12 17:15:50|14481.17|14401.17|14483.19|14403.19|14483.67|14403.67|14480.79|14400.79|10
1726161360000|2024-09-12 17:16:00|14483.18|14403.18|14483.95|14403.95|14484.59|14404.59|14482.95|14402.95|10
1726161370000|2024-09-12 17:16:10|14483.98|14403.98|14485.09|14405.09|14485.09|14405.09|14483.98|14403.98|9
1726161380000|2024-09-12 17:16:20|14485.08|14405.08|14486.39|14406.39|14486.99|14406.99|14485.02|14405.02|8
1726161390000|2024-09-12 17:16:30|14487.04|14407.04|14492.25|14412.25|14492.25|14412.25|14487.04|14407.04|10
1726161400000|2024-09-12 17:16:40|14492.2|14412.2|14491.72|14411.72|14492.2|14412.2|14490.92|14410.92|10
1726161410000|2024-09-12 17:16:50|14492.02|14412.02|14492.84|14412.84|14492.84|14412.84|14492.02|14412.02|10
1726161420000|2024-09-12 17:17:00|14493.06|14413.06|14494.99|14414.99|14494.99|14414.99|14493.06|14413.06|9
1726161430000|2024-09-12 17:17:10|14495.06|14415.06|14496.19|14416.19|14496.19|14416.19|14494.96|14414.96|10
1726161440000|2024-09-12 17:17:20|14495.96|14415.96|14496.46|14416.46|14496.58|14416.58|14495.96|14415.96|9
1726161450000|2024-09-12 17:17:30|14496.31|14416.31|14493.48|14413.48|14496.69|14416.69|14493.48|14413.48|9
1726161460000|2024-09-12 17:17:40|14492.28|14412.28|14492.29|14412.29|14492.29|14412.29|14491.63|14411.63|10
1726161470000|2024-09-12 17:17:50|14492.37|14412.37|14494.6|14414.6|14494.6|14414.6|14492.37|14412.37|9
1726161480000|2024-09-12 17:18:00|14494.8|14414.8|14496.18|14416.18|14496.18|14416.18|14494.7|14414.7|10
1726161490000|2024-09-12 17:18:10|14496.48|14416.48|14497.81|14417.81|14497.81|14417.81|14496.48|14416.48|10
1726161500000|2024-09-12 17:18:20|14498.15|14418.15|14498.94|14418.94|14499.19|14419.19|14498.15|14418.15|10
1726161510000|2024-09-12 17:18:30|14498.7|14418.7|14495.69|14415.69|14498.7|14418.7|14495.69|14415.69|10
1726161520000|2024-09-12 17:18:40|14496.05|14416.05|14496.89|14416.89|14497.83|14417.83|14495.75|14415.75|9
1726161530000|2024-09-12 17:18:50|14497.11|14417.11|14499.95|14419.95|14500.01|14420.01|14497.11|14417.11|10
1726161540000|2024-09-12 17:19:00|14500|14420|14497.62|14417.62|14500|14420|14497.62|14417.62|10
1726161550000|2024-09-12 17:19:10|14496.93|14416.93|14497.52|14417.52|14497.52|14417.52|14496.6|14416.6|10
1726161560000|2024-09-12 17:19:20|14497.39|14417.39|14498.83|14418.83|14498.93|14418.93|14497.39|14417.39|9
1726161570000|2024-09-12 17:19:30|14498.8|14418.8|14498.4|14418.4|14498.81|14418.81|14498.4|14418.4|9
1726161580000|2024-09-12 17:19:40|14498.42|14418.42|14499.79|14419.79|14499.79|14419.79|14498.42|14418.42|9
1726161590000|2024-09-12 17:19:50|14499.95|14419.95|14500.25|14420.25|14500.25|14420.25|14499.16|14419.16|10
1726161600000|2024-09-12 17:20:00|14500.38|14420.38|14499.76|14419.76|14500.38|14420.38|14499.26|14419.26|10
1726161610000|2024-09-12 17:20:10|14499.74|14419.74|14499.53|14419.53|14500.49|14420.49|14499.53|14419.53|10
1726161620000|2024-09-12 17:20:20|14499.38|14419.38|14498.81|14418.81|14499.41|14419.41|14498.81|14418.81|9
1726161630000|2024-09-12 17:20:30|14498.85|14418.85|14497.01|14417.01|14499.27|14419.27|14497.01|14417.01|10
1726161640000|2024-09-12 17:20:40|14496.97|14416.97|14495.01|14415.01|14496.97|14416.97|14494.58|14414.58|10
1726161650000|2024-09-12 17:20:50|14495.07|14415.07|14495.33|14415.33|14495.33|14415.33|14494.88|14414.88|7
1726161660000|2024-09-12 17:21:00|14495.54|14415.54|14497.31|14417.31|14497.31|14417.31|14495.54|14415.54|10
1726161670000|2024-09-12 17:21:10|14498.61|14418.61|14500.92|14420.92|14501.33|14421.33|14498.61|14418.61|10
1726161680000|2024-09-12 17:21:20|14500.87|14420.87|14500.4|14420.4|14501.02|14421.02|14499.02|14419.02|9
1726161690000|2024-09-12 17:21:30|14500.34|14420.34|14503.4|14423.4|14503.4|14423.4|14500.34|14420.34|8
1726161700000|2024-09-12 17:21:40|14503.76|14423.76|14501.99|14421.99|14504.59|14424.59|14501.99|14421.99|10
1726161710000|2024-09-12 17:21:50|14501.89|14421.89|14501.82|14421.82|14501.89|14421.89|14501.08|14421.08|9
1726161720000|2024-09-12 17:22:00|14501.77|14421.77|14501.32|14421.32|14502.33|14422.33|14501.03|14421.03|10
1726161730000|2024-09-12 17:22:10|14501.47|14421.47|14500.47|14420.47|14501.47|14421.47|14500.47|14420.47|9
1726161740000|2024-09-12 17:22:20|14500.82|14420.82|14500.5|14420.5|14500.93|14420.93|14500.5|14420.5|9
1726161750000|2024-09-12 17:22:30|14500.34|14420.34|14502.34|14422.34|14502.34|14422.34|14500.21|14420.21|10
1726161760000|2024-09-12 17:22:40|14502.46|14422.46|14502.39|14422.39|14502.63|14422.63|14502.21|14422.21|10
1726161770000|2024-09-12 17:22:50|14502.45|14422.45|14502.37|14422.37|14502.47|14422.47|14501.79|14421.79|9
1726161780000|2024-09-12 17:23:00|14502.35|14422.35|14502.42|14422.42|14502.42|14422.42|14501.84|14421.84|9
1726161790000|2024-09-12 17:23:10|14502.76|14422.76|14501.47|14421.47|14502.76|14422.76|14501.47|14421.47|9
1726161800000|2024-09-12 17:23:20|14501.38|14421.38|14501.9|14421.9|14502.23|14422.23|14501.3|14421.3|10
1726161810000|2024-09-12 17:23:30|14501.77|14421.77|14501.22|14421.22|14501.77|14421.77|14500.39|14420.39|10
1726161820000|2024-09-12 17:23:40|14500.85|14420.85|14498.8|14418.8|14500.85|14420.85|14498.6|14418.6|10
1726161830000|2024-09-12 17:23:50|14498.12|14418.12|14494.8|14414.8|14498.12|14418.12|14494.65|14414.65|10
1726161840000|2024-09-12 17:24:00|14494.3|14414.3|14495|14415|14495.13|14415.13|14494.3|14414.3|10
1726161850000|2024-09-12 17:24:10|14494.68|14414.68|14497.3|14417.3|14497.3|14417.3|14494.31|14414.31|10
1726161860000|2024-09-12 17:24:20|14496.68|14416.68|14495.98|14415.98|14496.68|14416.68|14495.98|14415.98|10
1726161870000|2024-09-12 17:24:30|14497.03|14417.03|14498.5|14418.5|14498.5|14418.5|14497.03|14417.03|10
1726161880000|2024-09-12 17:24:40|14498.21|14418.21|14498.84|14418.84|14498.85|14418.85|14498.21|14418.21|10
1726161890000|2024-09-12 17:24:50|14498.75|14418.75|14497.73|14417.73|14498.96|14418.96|14497.73|14417.73|10
1726161900000|2024-09-12 17:25:00|14497.82|14417.82|14497.64|14417.64|14498.29|14418.29|14497.64|14417.64|10
1726161910000|2024-09-12 17:25:10|14497.18|14417.18|14496.85|14416.85|14497.28|14417.28|14496.79|14416.79|10
1726161920000|2024-09-12 17:25:20|14496.83|14416.83|14495.67|14415.67|14496.91|14416.91|14495.67|14415.67|10
1726161930000|2024-09-12 17:25:30|14495.63|14415.63|14494.3|14414.3|14495.63|14415.63|14494.3|14414.3|9
1726161940000|2024-09-12 17:25:40|14494.26|14414.26|14491.1|14411.1|14494.26|14414.26|14491.1|14411.1|10
1726161950000|2024-09-12 17:25:50|14490.4|14410.4|14485.54|14405.54|14490.4|14410.4|14485.54|14405.54|10
1726161960000|2024-09-12 17:26:00|14484.89|14404.89|14483.45|14403.45|14484.89|14404.89|14483.31|14403.31|10
1726161970000|2024-09-12 17:26:10|14483.39|14403.39|14482.21|14402.21|14483.39|14403.39|14482.21|14402.21|9
1726161980000|2024-09-12 17:26:20|14482.14|14402.14|14484.7|14404.7|14484.7|14404.7|14482.14|14402.14|9
1726161990000|2024-09-12 17:26:30|14484.84|14404.84|14485.35|14405.35|14485.35|14405.35|14484.49|14404.49|10
1726162000000|2024-09-12 17:26:40|14485.19|14405.19|14486.97|14406.97|14487.16|14407.16|14485.03|14405.03|9
1726162010000|2024-09-12 17:26:50|14487.71|14407.71|14488.36|14408.36|14488.36|14408.36|14487.56|14407.56|9
1726162020000|2024-09-12 17:27:00|14488.57|14408.57|14487.2|14407.2|14488.57|14408.57|14487.19|14407.19|10
1726162030000|2024-09-12 17:27:10|14487|14407|14484.35|14404.35|14487|14407|14484.35|14404.35|10
1726162040000|2024-09-12 17:27:20|14484.1|14404.1|14483.14|14403.14|14484.36|14404.36|14483.14|14403.14|10
1726162050000|2024-09-12 17:27:30|14482.65|14402.65|14482.75|14402.75|14483.2|14403.2|14482.65|14402.65|9
1726162060000|2024-09-12 17:27:40|14482.7|14402.7|14482.75|14402.75|14482.89|14402.89|14482.23|14402.23|10
1726162070000|2024-09-12 17:27:50|14482.72|14402.72|14481.27|14401.27|14482.72|14402.72|14481.27|14401.27|9
1726162080000|2024-09-12 17:28:00|14481.29|14401.29|14480.31|14400.31|14481.29|14401.29|14480.31|14400.31|10
1726162090000|2024-09-12 17:28:10|14480.29|14400.29|14480.53|14400.53|14480.72|14400.72|14480.25|14400.25|10
1726162100000|2024-09-12 17:28:20|14480.52|14400.52|14480.22|14400.22|14480.52|14400.52|14480.22|14400.22|7
1726162110000|2024-09-12 17:28:30|14480.24|14400.24|14480.17|14400.17|14480.48|14400.48|14480.17|14400.17|9
1726162120000|2024-09-12 17:28:40|14480.61|14400.61|14481.84|14401.84|14482.14|14402.14|14480.61|14400.61|10
1726162130000|2024-09-12 17:28:50|14481.79|14401.79|14481.61|14401.61|14481.88|14401.88|14481.46|14401.46|10
1726162140000|2024-09-12 17:29:00|14481.59|14401.59|14481.14|14401.14|14481.6|14401.6|14481.14|14401.14|10
1726162150000|2024-09-12 17:29:10|14481.11|14401.11|14479.11|14399.11|14481.11|14401.11|14479.11|14399.11|10
1726162160000|2024-09-12 17:29:20|14479.24|14399.24|14476.11|14396.11|14479.24|14399.24|14476.11|14396.11|10
1726162170000|2024-09-12 17:29:30|14475.85|14395.85|14474.67|14394.67|14475.85|14395.85|14474.67|14394.67|9
1726162180000|2024-09-12 17:29:40|14474.51|14394.51|14474.67|14394.67|14474.68|14394.68|14474.37|14394.37|8
1726162190000|2024-09-12 17:29:50|14475.17|14395.17|14476.5|14396.5|14476.5|14396.5|14475.17|14395.17|10
1726162200000|2024-09-12 17:30:00|14476.39|14396.39|14477.15|14397.15|14477.15|14397.15|14476.39|14396.39|7
1726162210000|2024-09-12 17:30:10|14477.19|14397.19|14477.54|14397.54|14477.83|14397.83|14477.19|14397.19|8
1726162220000|2024-09-12 17:30:20|14477.67|14397.67|14476.4|14396.4|14477.84|14397.84|14476.4|14396.4|9
1726162230000|2024-09-12 17:30:30|14476.52|14396.52|14476.04|14396.04|14476.9|14396.9|14475.92|14395.92|10
1726162240000|2024-09-12 17:30:40|14476.42|14396.42|14475.31|14395.31|14476.42|14396.42|14475.31|14395.31|9
1726162250000|2024-09-12 17:30:50|14476.02|14396.02|14477.23|14397.23|14477.23|14397.23|14476.02|14396.02|9
1726162260000|2024-09-12 17:31:00|14477.17|14397.17|14477.16|14397.16|14477.21|14397.21|14476.87|14396.87|10
1726162270000|2024-09-12 17:31:10|14477.29|14397.29|14476.16|14396.16|14477.29|14397.29|14476.16|14396.16|7
1726162280000|2024-09-12 17:31:20|14475.72|14395.72|14473.71|14393.71|14475.72|14395.72|14473.71|14393.71|9
1726162290000|2024-09-12 17:31:30|14473.43|14393.43|14470.11|14390.11|14473.43|14393.43|14470.11|14390.11|10
1726162300000|2024-09-12 17:31:40|14470.99|14390.99|14472.72|14392.72|14472.72|14392.72|14470.74|14390.74|10
1726162310000|2024-09-12 17:31:50|14472.76|14392.76|14475.48|14395.48|14475.48|14395.48|14471.11|14391.11|10
1726162320000|2024-09-12 17:32:00|14475.67|14395.67|14475.36|14395.36|14475.67|14395.67|14474.89|14394.89|9
1726162330000|2024-09-12 17:32:10|14475.3|14395.3|14475.9|14395.9|14475.9|14395.9|14475.05|14395.05|9
1726162340000|2024-09-12 17:32:20|14475.69|14395.69|14476.52|14396.52|14476.53|14396.53|14475.49|14395.49|10
1726162350000|2024-09-12 17:32:30|14476.66|14396.66|14477.87|14397.87|14477.87|14397.87|14476.32|14396.32|9
1726162360000|2024-09-12 17:32:40|14477.86|14397.86|14478.12|14398.12|14478.12|14398.12|14477.31|14397.31|10
1726162370000|2024-09-12 17:32:50|14478.23|14398.23|14478.38|14398.38|14478.38|14398.38|14478.18|14398.18|8
1726162380000|2024-09-12 17:33:00|14478.93|14398.93|14481.64|14401.64|14481.72|14401.72|14478.93|14398.93|9
1726162390000|2024-09-12 17:33:10|14481.74|14401.74|14483.23|14403.23|14483.23|14403.23|14481.74|14401.74|9
1726162400000|2024-09-12 17:33:20|14482.66|14402.66|14479.4|14399.4|14482.66|14402.66|14479.4|14399.4|10
1726162410000|2024-09-12 17:33:30|14479.63|14399.63|14477.7|14397.7|14479.63|14399.63|14477.59|14397.59|10
1726162420000|2024-09-12 17:33:40|14477.29|14397.29|14478.01|14398.01|14478.06|14398.06|14477.13|14397.13|10
1726162430000|2024-09-12 17:33:50|14478.04|14398.04|14478.74|14398.74|14478.74|14398.74|14477.55|14397.55|10
1726162440000|2024-09-12 17:34:00|14478.9|14398.9|14479.46|14399.46|14479.69|14399.69|14478.9|14398.9|10
1726162450000|2024-09-12 17:34:10|14479.58|14399.58|14481.15|14401.15|14481.15|14401.15|14479.58|14399.58|9
1726162460000|2024-09-12 17:34:20|14481.25|14401.25|14479.01|14399.01|14481.35|14401.35|14479.01|14399.01|10
1726162470000|2024-09-12 17:34:30|14479|14399|14478.42|14398.42|14479|14399|14478.39|14398.39|8
1726162480000|2024-09-12 17:34:40|14478.39|14398.39|14478.41|14398.41|14478.71|14398.71|14478.38|14398.38|8
1726162490000|2024-09-12 17:34:50|14478.36|14398.36|14478.92|14398.92|14478.92|14398.92|14478.33|14398.33|7
1726162500000|2024-09-12 17:35:00|14478.88|14398.88|14478.71|14398.71|14479.61|14399.61|14478.71|14398.71|10
1726162510000|2024-09-12 17:35:10|14478.56|14398.56|14479.68|14399.68|14479.68|14399.68|14478.56|14398.56|8
1726162520000|2024-09-12 17:35:20|14479.96|14399.96|14480.28|14400.28|14480.43|14400.43|14479.76|14399.76|8
1726162530000|2024-09-12 17:35:30|14480.31|14400.31|14480.74|14400.74|14480.74|14400.74|14480.26|14400.26|8
1726162540000|2024-09-12 17:35:40|14480.75|14400.75|14481.89|14401.89|14481.89|14401.89|14480.75|14400.75|10
1726162550000|2024-09-12 17:35:50|14482.25|14402.25|14482.14|14402.14|14482.25|14402.25|14481.23|14401.23|9
1726162560000|2024-09-12 17:36:00|14482.15|14402.15|14483.58|14403.58|14483.58|14403.58|14482.07|14402.07|10
1726162570000|2024-09-12 17:36:10|14483.87|14403.87|14488.06|14408.06|14488.45|14408.45|14483.87|14403.87|10
1726162580000|2024-09-12 17:36:20|14489.2|14409.2|14491.24|14411.24|14492|14412|14489.2|14409.2|10
1726162590000|2024-09-12 17:36:30|14491.04|14411.04|14493.49|14413.49|14493.49|14413.49|14491.04|14411.04|10
1726162600000|2024-09-12 17:36:40|14493.57|14413.57|14496.16|14416.16|14496.35|14416.35|14492.97|14412.97|9
1726162610000|2024-09-12 17:36:50|14496.14|14416.14|14498.24|14418.24|14498.54|14418.54|14496.14|14416.14|10
1726162620000|2024-09-12 17:37:00|14498.6|14418.6|14499.63|14419.63|14499.63|14419.63|14498.6|14418.6|9
1726162630000|2024-09-12 17:37:10|14499.58|14419.58|14499.57|14419.57|14499.74|14419.74|14499.29|14419.29|9
1726162640000|2024-09-12 17:37:20|14499.42|14419.42|14499.51|14419.51|14500.44|14420.44|14499.38|14419.38|10
1726162650000|2024-09-12 17:37:30|14499.58|14419.58|14499.5|14419.5|14500.25|14420.25|14499.49|14419.49|10
1726162660000|2024-09-12 17:37:40|14499.51|14419.51|14498.68|14418.68|14499.57|14419.57|14498.68|14418.68|9
1726162670000|2024-09-12 17:37:50|14498.61|14418.61|14497.92|14417.92|14499.01|14419.01|14497.92|14417.92|9
1726162680000|2024-09-12 17:38:00|14497.34|14417.34|14495.38|14415.38|14497.34|14417.34|14495.28|14415.28|10
1726162690000|2024-09-12 17:38:10|14495.3|14415.3|14495.13|14415.13|14495.35|14415.35|14494.78|14414.78|9
1726162700000|2024-09-12 17:38:20|14495.46|14415.46|14495.86|14415.86|14495.86|14415.86|14495.19|14415.19|10
1726162710000|2024-09-12 17:38:30|14495.64|14415.64|14494.68|14414.68|14495.82|14415.82|14494.68|14414.68|10
1726162720000|2024-09-12 17:38:40|14494.67|14414.67|14493.78|14413.78|14494.76|14414.76|14493.34|14413.34|10
1726162730000|2024-09-12 17:38:50|14493.95|14413.95|14495.96|14415.96|14495.96|14415.96|14493.7|14413.7|10
1726162740000|2024-09-12 17:39:00|14495.78|14415.78|14496.03|14416.03|14496.03|14416.03|14495.52|14415.52|7
1726162750000|2024-09-12 17:39:10|14496.19|14416.19|14496.71|14416.71|14497.05|14417.05|14496.04|14416.04|9
1726162760000|2024-09-12 17:39:20|14496.74|14416.74|14496.88|14416.88|14497.08|14417.08|14496.62|14416.62|10
1726162770000|2024-09-12 17:39:30|14496.98|14416.98|14495.09|14415.09|14496.98|14416.98|14495.09|14415.09|9
1726162780000|2024-09-12 17:39:40|14494.81|14414.81|14494.75|14414.75|14494.93|14414.93|14494.68|14414.68|9
1726162790000|2024-09-12 17:39:50|14494.74|14414.74|14495.03|14415.03|14495.03|14415.03|14494.74|14414.74|8
1726162800000|2024-09-12 17:40:00|14495.05|14415.05|14495.18|14415.18|14495.37|14415.37|14495.03|14415.03|10
1726162810000|2024-09-12 17:40:10|14495.45|14415.45|14495.51|14415.51|14495.77|14415.77|14495.36|14415.36|10
1726162820000|2024-09-12 17:40:20|14495.52|14415.52|14495.71|14415.71|14495.92|14415.92|14495.52|14415.52|9
1726162830000|2024-09-12 17:40:30|14495.73|14415.73|14497.51|14417.51|14497.51|14417.51|14495.73|14415.73|10
1726162840000|2024-09-12 17:40:40|14498.57|14418.57|14498.87|14418.87|14499.4|14419.4|14498.36|14418.36|10
1726162850000|2024-09-12 17:40:50|14498.63|14418.63|14497.35|14417.35|14498.63|14418.63|14497.35|14417.35|10
1726162860000|2024-09-12 17:41:00|14497.24|14417.24|14496.86|14416.86|14497.33|14417.33|14496.86|14416.86|9
1726162870000|2024-09-12 17:41:10|14496.96|14416.96|14495.06|14415.06|14497.01|14417.01|14495.06|14415.06|10
1726162880000|2024-09-12 17:41:20|14494.7|14414.7|14496.19|14416.19|14496.19|14416.19|14494.5|14414.5|10
1726162890000|2024-09-12 17:41:30|14496.2|14416.2|14497.11|14417.11|14497.13|14417.13|14496.2|14416.2|9
1726162900000|2024-09-12 17:41:40|14497.1|14417.1|14497.68|14417.68|14497.68|14417.68|14496.85|14416.85|9
1726162910000|2024-09-12 17:41:50|14497.59|14417.59|14498.99|14418.99|14499.04|14419.04|14497.56|14417.56|10
1726162920000|2024-09-12 17:42:00|14499.2|14419.2|14499.73|14419.73|14499.76|14419.76|14499.02|14419.02|10
1726162930000|2024-09-12 17:42:10|14500.06|14420.06|14501.88|14421.88|14501.88|14421.88|14500.06|14420.06|9
1726162940000|2024-09-12 17:42:20|14502.22|14422.22|14502.61|14422.61|14502.89|14422.89|14502.15|14422.15|9
1726162950000|2024-09-12 17:42:30|14502.62|14422.62|14503.02|14423.02|14503.02|14423.02|14502.31|14422.31|10
1726162960000|2024-09-12 17:42:40|14503.12|14423.12|14503.98|14423.98|14503.98|14423.98|14503.02|14423.02|10
1726162970000|2024-09-12 17:42:50|14504.12|14424.12|14504.2|14424.2|14504.5|14424.5|14504.12|14424.12|9
1726162980000|2024-09-12 17:43:00|14504.25|14424.25|14507.55|14427.55|14507.55|14427.55|14504.17|14424.17|10
1726162990000|2024-09-12 17:43:10|14507.74|14427.74|14508.6|14428.6|14508.6|14428.6|14507.26|14427.26|10
1726163000000|2024-09-12 17:43:20|14508.33|14428.33|14508.14|14428.14|14508.77|14428.77|14507.62|14427.62|10
1726163010000|2024-09-12 17:43:30|14507.97|14427.97|14506.36|14426.36|14507.97|14427.97|14506.26|14426.26|8
1726163020000|2024-09-12 17:43:40|14506.63|14426.63|14504.93|14424.93|14506.63|14426.63|14504.32|14424.32|10
1726163030000|2024-09-12 17:43:50|14504.83|14424.83|14505.81|14425.81|14505.81|14425.81|14504.83|14424.83|10
1726163040000|2024-09-12 17:44:00|14506.25|14426.25|14505.3|14425.3|14506.92|14426.92|14505.3|14425.3|10
1726163050000|2024-09-12 17:44:10|14505.4|14425.4|14504.59|14424.59|14505.4|14425.4|14504.58|14424.58|8
1726163060000|2024-09-12 17:44:20|14504.6|14424.6|14502.77|14422.77|14504.79|14424.79|14502.77|14422.77|9
1726163070000|2024-09-12 17:44:30|14502.46|14422.46|14501.7|14421.7|14502.46|14422.46|14501.49|14421.49|9
1726163080000|2024-09-12 17:44:40|14501.72|14421.72|14501.9|14421.9|14501.9|14421.9|14501.45|14421.45|10
1726163090000|2024-09-12 17:44:50|14502.63|14422.63|14503.85|14423.85|14503.86|14423.86|14502.63|14422.63|10
1726163100000|2024-09-12 17:45:00|14504.01|14424.01|14505.48|14425.48|14505.56|14425.56|14504.01|14424.01|10
1726163110000|2024-09-12 17:45:10|14505.56|14425.56|14505.71|14425.71|14505.71|14425.71|14505.19|14425.19|10
1726163120000|2024-09-12 17:45:20|14505.77|14425.77|14507.37|14427.37|14507.37|14427.37|14505.77|14425.77|9
1726163130000|2024-09-12 17:45:30|14508.07|14428.07|14508.3|14428.3|14508.32|14428.32|14508.07|14428.07|8
1726163140000|2024-09-12 17:45:40|14508.29|14428.29|14508.14|14428.14|14508.5|14428.5|14507.94|14427.94|10
1726163150000|2024-09-12 17:45:50|14508.13|14428.13|14509.29|14429.29|14509.29|14429.29|14508.13|14428.13|9
1726163160000|2024-09-12 17:46:00|14509.77|14429.77|14511.53|14431.53|14511.93|14431.93|14509.77|14429.77|10
1726163170000|2024-09-12 17:46:10|14511.9|14431.9|14510.54|14430.54|14511.9|14431.9|14510.35|14430.35|9
1726163180000|2024-09-12 17:46:20|14510.61|14430.61|14509.9|14429.9|14510.61|14430.61|14509.76|14429.76|10
1726163190000|2024-09-12 17:46:30|14509.87|14429.87|14513.33|14433.33|14513.33|14433.33|14509.87|14429.87|9
1726163200000|2024-09-12 17:46:40|14513.5|14433.5|14513.37|14433.37|14513.65|14433.65|14513.37|14433.37|9
1726163210000|2024-09-12 17:46:50|14513.05|14433.05|14513.28|14433.28|14513.28|14433.28|14512.34|14432.34|9
1726163220000|2024-09-12 17:47:00|14512.88|14432.88|14513.25|14433.25|14513.43|14433.43|14512.88|14432.88|10
1726163230000|2024-09-12 17:47:10|14513.41|14433.41|14513.32|14433.32|14513.62|14433.62|14513.25|14433.25|10
1726163240000|2024-09-12 17:47:20|14513.16|14433.16|14513.29|14433.29|14513.33|14433.33|14512.95|14432.95|9
1726163250000|2024-09-12 17:47:30|14513.05|14433.05|14513.04|14433.04|14513.59|14433.59|14512.74|14432.74|8
1726163260000|2024-09-12 17:47:40|14512.62|14432.62|14511.19|14431.19|14512.95|14432.95|14511.19|14431.19|10
1726163270000|2024-09-12 17:47:50|14510.67|14430.67|14510.03|14430.03|14510.67|14430.67|14510.01|14430.01|8
1726163280000|2024-09-12 17:48:00|14510.04|14430.04|14511.16|14431.16|14511.31|14431.31|14510.04|14430.04|10
1726163290000|2024-09-12 17:48:10|14511.29|14431.29|14511.48|14431.48|14511.48|14431.48|14511.18|14431.18|8
1726163300000|2024-09-12 17:48:20|14511.56|14431.56|14512.6|14432.6|14512.73|14432.73|14511.56|14431.56|10
1726163310000|2024-09-12 17:48:30|14512.74|14432.74|14510.35|14430.35|14512.74|14432.74|14510.35|14430.35|8
1726163320000|2024-09-12 17:48:40|14510.36|14430.36|14507.95|14427.95|14510.48|14430.48|14507.95|14427.95|8
1726163330000|2024-09-12 17:48:50|14507.91|14427.91|14506.86|14426.86|14507.91|14427.91|14506.65|14426.65|10
1726163340000|2024-09-12 17:49:00|14505.98|14425.98|14505.36|14425.36|14505.98|14425.98|14505.36|14425.36|10
1726163350000|2024-09-12 17:49:10|14505.31|14425.31|14503.37|14423.37|14505.31|14425.31|14503.3|14423.3|10
1726163360000|2024-09-12 17:49:20|14503.36|14423.36|14504.4|14424.4|14504.4|14424.4|14502.83|14422.83|10
1726163370000|2024-09-12 17:49:30|14504.81|14424.81|14505.51|14425.51|14505.51|14425.51|14504.34|14424.34|9
1726163380000|2024-09-12 17:49:40|14505.71|14425.71|14506.56|14426.56|14506.56|14426.56|14505.71|14425.71|9
1726163390000|2024-09-12 17:49:50|14506.69|14426.69|14506.85|14426.85|14506.91|14426.91|14506.38|14426.38|7
1726163400000|2024-09-12 17:50:00|14507.04|14427.04|14507.34|14427.34|14507.34|14427.34|14506.86|14426.86|8
1726163410000|2024-09-12 17:50:10|14507.2|14427.2|14505.35|14425.35|14507.2|14427.2|14505.17|14425.17|10
1726163420000|2024-09-12 17:50:20|14505.21|14425.21|14505.61|14425.61|14506.01|14426.01|14505.21|14425.21|8
1726163430000|2024-09-12 17:50:30|14506.1|14426.1|14506.48|14426.48|14506.48|14426.48|14506.1|14426.1|10
1726163440000|2024-09-12 17:50:40|14506.43|14426.43|14507.77|14427.77|14507.87|14427.87|14506.17|14426.17|10
1726163450000|2024-09-12 17:50:50|14507.84|14427.84|14508.21|14428.21|14508.21|14428.21|14507.62|14427.62|10
1726163460000|2024-09-12 17:51:00|14508.75|14428.75|14511.62|14431.62|14511.62|14431.62|14508.75|14428.75|10
1726163470000|2024-09-12 17:51:10|14511.34|14431.34|14514.98|14434.98|14514.98|14434.98|14511.34|14431.34|10
1726163480000|2024-09-12 17:51:20|14515.34|14435.34|14516.67|14436.67|14516.67|14436.67|14515.34|14435.34|9
1726163490000|2024-09-12 17:51:30|14516.81|14436.81|14515.88|14435.88|14518.42|14438.42|14515.88|14435.88|10
1726163500000|2024-09-12 17:51:40|14515.68|14435.68|14516.69|14436.69|14516.69|14436.69|14515.43|14435.43|10
1726163510000|2024-09-12 17:51:50|14516.37|14436.37|14517.22|14437.22|14517.22|14437.22|14516.37|14436.37|10
1726163520000|2024-09-12 17:52:00|14517.28|14437.28|14525.24|14445.24|14525.24|14445.24|14517.28|14437.28|9
1726163530000|2024-09-12 17:52:10|14524.93|14444.93|14525.37|14445.37|14525.41|14445.41|14522.97|14442.97|10
1726163540000|2024-09-12 17:52:20|14525.15|14445.15|14525.95|14445.95|14526.31|14446.31|14525.15|14445.15|10
1726163550000|2024-09-12 17:52:30|14525.77|14445.77|14525.34|14445.34|14525.77|14445.77|14524.4|14444.4|10
1726163560000|2024-09-12 17:52:40|14525.73|14445.73|14524.6|14444.6|14525.92|14445.92|14524.6|14444.6|10
1726163570000|2024-09-12 17:52:50|14524.63|14444.63|14523.89|14443.89|14524.63|14444.63|14523.36|14443.36|10
1726163580000|2024-09-12 17:53:00|14523.9|14443.9|14523.77|14443.77|14524.54|14444.54|14523.77|14443.77|10
1726163590000|2024-09-12 17:53:10|14523.43|14443.43|14521.1|14441.1|14523.43|14443.43|14520.97|14440.97|10
1726163600000|2024-09-12 17:53:20|14521.4|14441.4|14521.1|14441.1|14521.4|14441.4|14521.1|14441.1|9
1726163610000|2024-09-12 17:53:30|14521.15|14441.15|14523.05|14443.05|14523.09|14443.09|14521.14|14441.14|10
1726163620000|2024-09-12 17:53:40|14523.04|14443.04|14524.21|14444.21|14524.21|14444.21|14523.04|14443.04|10
1726163630000|2024-09-12 17:53:50|14524.3|14444.3|14525.79|14445.79|14525.79|14445.79|14524.3|14444.3|9
1726163640000|2024-09-12 17:54:00|14526.08|14446.08|14526.79|14446.79|14526.79|14446.79|14526.08|14446.08|9
1726163650000|2024-09-12 17:54:10|14527.41|14447.41|14530.02|14450.02|14530.02|14450.02|14527.41|14447.41|10
1726163660000|2024-09-12 17:54:20|14529.87|14449.87|14530.04|14450.04|14530.19|14450.19|14529.37|14449.37|10
1726163670000|2024-09-12 17:54:30|14530.1|14450.1|14532.04|14452.04|14532.04|14452.04|14529.74|14449.74|10
1726163680000|2024-09-12 17:54:40|14532.06|14452.06|14533.04|14453.04|14533.04|14453.04|14532.06|14452.06|9
1726163690000|2024-09-12 17:54:50|14533.06|14453.06|14533.71|14453.71|14533.71|14453.71|14533.06|14453.06|9
1726163700000|2024-09-12 17:55:00|14533.98|14453.98|14533.94|14453.94|14534.22|14454.22|14533.94|14453.94|10
1726163710000|2024-09-12 17:55:10|14533.9|14453.9|14533.81|14453.81|14533.9|14453.9|14533.68|14453.68|9
1726163720000|2024-09-12 17:55:20|14534.11|14454.11|14535.09|14455.09|14535.09|14455.09|14534.11|14454.11|10
1726163730000|2024-09-12 17:55:30|14535.42|14455.42|14534.53|14454.53|14535.42|14455.42|14534.5|14454.5|9
1726163740000|2024-09-12 17:55:40|14534.56|14454.56|14532.79|14452.79|14534.56|14454.56|14532.69|14452.69|10
1726163750000|2024-09-12 17:55:50|14533.52|14453.52|14534.37|14454.37|14534.37|14454.37|14533.52|14453.52|10
1726163760000|2024-09-12 17:56:00|14535.33|14455.33|14536.59|14456.59|14536.74|14456.74|14535.25|14455.25|10
1726163770000|2024-09-12 17:56:10|14536.65|14456.65|14536.04|14456.04|14536.73|14456.73|14536.04|14456.04|10
1726163780000|2024-09-12 17:56:20|14536.23|14456.23|14536.3|14456.3|14536.3|14456.3|14535.66|14455.66|9
1726163790000|2024-09-12 17:56:30|14535.93|14455.93|14533.83|14453.83|14535.93|14455.93|14533.83|14453.83|9
1726163800000|2024-09-12 17:56:40|14534.11|14454.11|14533.46|14453.46|14534.11|14454.11|14533.46|14453.46|5
1726163810000|2024-09-12 17:56:50|14533.41|14453.41|14531.89|14451.89|14533.43|14453.43|14531.83|14451.83|8
1726163820000|2024-09-12 17:57:00|14531.74|14451.74|14527.81|14447.81|14531.74|14451.74|14527.79|14447.79|10
1726163830000|2024-09-12 17:57:10|14527.47|14447.47|14526.13|14446.13|14527.71|14447.71|14525.92|14445.92|10
1726163840000|2024-09-12 17:57:20|14525.99|14445.99|14526.58|14446.58|14526.64|14446.64|14525.99|14445.99|10
1726163850000|2024-09-12 17:57:30|14526.89|14446.89|14526.79|14446.79|14527|14447|14526.64|14446.64|10
1726163860000|2024-09-12 17:57:40|14526.8|14446.8|14527.23|14447.23|14527.23|14447.23|14526.79|14446.79|9
1726163870000|2024-09-12 17:57:50|14527.21|14447.21|14528.35|14448.35|14528.35|14448.35|14527.21|14447.21|8
1726163880000|2024-09-12 17:58:00|14528.77|14448.77|14527.45|14447.45|14528.97|14448.97|14527.45|14447.45|9
1726163890000|2024-09-12 17:58:10|14526.88|14446.88|14527.07|14447.07|14527.07|14447.07|14526.32|14446.32|10
1726163900000|2024-09-12 17:58:20|14527.08|14447.08|14528.39|14448.39|14528.39|14448.39|14527.08|14447.08|9
1726163910000|2024-09-12 17:58:30|14528.3|14448.3|14529.76|14449.76|14529.76|14449.76|14528.18|14448.18|10
1726163920000|2024-09-12 17:58:40|14529.72|14449.72|14529.2|14449.2|14529.74|14449.74|14529.18|14449.18|8
1726163930000|2024-09-12 17:58:50|14529.19|14449.19|14531.06|14451.06|14531.07|14451.07|14529.19|14449.19|10
1726163940000|2024-09-12 17:59:00|14530.81|14450.81|14531.84|14451.84|14531.84|14451.84|14530.81|14450.81|7
1726163950000|2024-09-12 17:59:10|14531.86|14451.86|14532.11|14452.11|14532.52|14452.52|14531.86|14451.86|10
1726163960000|2024-09-12 17:59:20|14532.1|14452.1|14532.49|14452.49|14532.54|14452.54|14532.09|14452.09|10
1726163970000|2024-09-12 17:59:30|14532.54|14452.54|14533.56|14453.56|14533.94|14453.94|14532.54|14452.54|8
1726163980000|2024-09-12 17:59:40|14533.4|14453.4|14535.8|14455.8|14535.91|14455.91|14533.4|14453.4|9
1726163990000|2024-09-12 17:59:50|14535.85|14455.85|14535.25|14455.25|14535.85|14455.85|14535.25|14455.25|9
1726164000000|2024-09-12 18:00:00|14535.61|14455.61|14535.42|14455.42|14535.67|14455.67|14535.04|14455.04|9
1726164010000|2024-09-12 18:00:10|14535.48|14455.48|14537.05|14457.05|14537.05|14457.05|14534.93|14454.93|10
1726164020000|2024-09-12 18:00:20|14537.15|14457.15|14536.57|14456.57|14537.16|14457.16|14536.3|14456.3|8
1726164030000|2024-09-12 18:00:30|14536.15|14456.15|14536.44|14456.44|14536.44|14456.44|14535.67|14455.67|10
1726164040000|2024-09-12 18:00:40|14535.63|14455.63|14534.85|14454.85|14535.65|14455.65|14534.63|14454.63|10
1726164050000|2024-09-12 18:00:50|14534.87|14454.87|14534.22|14454.22|14534.87|14454.87|14533.86|14453.86|9
1726164060000|2024-09-12 18:01:00|14534.23|14454.23|14530.88|14450.88|14534.23|14454.23|14530.69|14450.69|10
1726164070000|2024-09-12 18:01:10|14531.1|14451.1|14531.66|14451.66|14531.76|14451.76|14531.1|14451.1|10
1726164080000|2024-09-12 18:01:20|14531.63|14451.63|14531.96|14451.96|14532.12|14452.12|14531.46|14451.46|8
1726164090000|2024-09-12 18:01:30|14531.94|14451.94|14532.29|14452.29|14532.29|14452.29|14531.36|14451.36|10
1726164100000|2024-09-12 18:01:40|14532.13|14452.13|14532.25|14452.25|14532.3|14452.3|14532.08|14452.08|9
1726164110000|2024-09-12 18:01:50|14532.11|14452.11|14533.38|14453.38|14533.38|14453.38|14532.11|14452.11|9
1726164120000|2024-09-12 18:02:00|14533.42|14453.42|14532.31|14452.31|14533.68|14453.68|14532.31|14452.31|10
1726164130000|2024-09-12 18:02:10|14532.19|14452.19|14527.89|14447.89|14532.19|14452.19|14527.89|14447.89|10
1726164140000|2024-09-12 18:02:20|14527.6|14447.6|14527.64|14447.64|14527.68|14447.68|14526.92|14446.92|10
1726164150000|2024-09-12 18:02:30|14527.92|14447.92|14530.08|14450.08|14530.08|14450.08|14527.78|14447.78|10
1726164160000|2024-09-12 18:02:40|14529.39|14449.39|14530.73|14450.73|14530.88|14450.88|14528.93|14448.93|10
1726164170000|2024-09-12 18:02:50|14530.55|14450.55|14531.41|14451.41|14531.59|14451.59|14530.53|14450.53|8
1726164180000|2024-09-12 18:03:00|14531.12|14451.12|14530.02|14450.02|14531.57|14451.57|14529.96|14449.96|10
1726164190000|2024-09-12 18:03:10|14529.95|14449.95|14529.14|14449.14|14529.95|14449.95|14529.12|14449.12|8
1726164200000|2024-09-12 18:03:20|14529.03|14449.03|14528.69|14448.69|14529.03|14449.03|14528.22|14448.22|10
1726164210000|2024-09-12 18:03:30|14528.94|14448.94|14528.75|14448.75|14529.35|14449.35|14528.55|14448.55|10
1726164220000|2024-09-12 18:03:40|14528.23|14448.23|14527|14447|14528.63|14448.63|14527|14447|10
1726164230000|2024-09-12 18:03:50|14526.25|14446.25|14523.16|14443.16|14526.25|14446.25|14522.86|14442.86|10
1726164240000|2024-09-12 18:04:00|14522.82|14442.82|14521.23|14441.23|14522.97|14442.97|14520.97|14440.97|10
1726164250000|2024-09-12 18:04:10|14520.92|14440.92|14518.3|14438.3|14521.09|14441.09|14518.3|14438.3|9
1726164260000|2024-09-12 18:04:20|14518.05|14438.05|14517.94|14437.94|14518.24|14438.24|14517.76|14437.76|9
1726164270000|2024-09-12 18:04:30|14518.21|14438.21|14518.03|14438.03|14518.3|14438.3|14518.03|14438.03|8
1726164280000|2024-09-12 18:04:40|14518.33|14438.33|14521.05|14441.05|14521.05|14441.05|14518.22|14438.22|10
1726164290000|2024-09-12 18:04:50|14520.91|14440.91|14522.09|14442.09|14522.09|14442.09|14520.91|14440.91|10
1726164300000|2024-09-12 18:05:00|14522.14|14442.14|14523.87|14443.87|14523.87|14443.87|14522.08|14442.08|10
1726164310000|2024-09-12 18:05:10|14523.45|14443.45|14522.5|14442.5|14523.69|14443.69|14522.5|14442.5|10
1726164320000|2024-09-12 18:05:20|14522.33|14442.33|14520.56|14440.56|14522.33|14442.33|14520.56|14440.56|10
1726164330000|2024-09-12 18:05:30|14520.67|14440.67|14519.5|14439.5|14520.67|14440.67|14519.24|14439.24|10
1726164340000|2024-09-12 18:05:40|14518.73|14438.73|14518.41|14438.41|14519.15|14439.15|14518.41|14438.41|10
1726164350000|2024-09-12 18:05:50|14518.36|14438.36|14516.49|14436.49|14518.36|14438.36|14516.49|14436.49|10
1726164360000|2024-09-12 18:06:00|14516.43|14436.43|14515.31|14435.31|14516.56|14436.56|14515.31|14435.31|9
1726164370000|2024-09-12 18:06:10|14515.23|14435.23|14512.63|14432.63|14515.57|14435.57|14512.63|14432.63|10
1726164380000|2024-09-12 18:06:20|14512.66|14432.66|14513.9|14433.9|14513.9|14433.9|14512.49|14432.49|9
1726164390000|2024-09-12 18:06:30|14513.99|14433.99|14513.45|14433.45|14513.99|14433.99|14513.18|14433.18|10
1726164400000|2024-09-12 18:06:40|14513.7|14433.7|14514.04|14434.04|14514.43|14434.43|14513.6|14433.6|10
1726164410000|2024-09-12 18:06:50|14514.05|14434.05|14513.83|14433.83|14514.45|14434.45|14513.83|14433.83|9
1726164420000|2024-09-12 18:07:00|14513.33|14433.33|14512.42|14432.42|14513.33|14433.33|14512.28|14432.28|10
1726164430000|2024-09-12 18:07:10|14512.63|14432.63|14512.16|14432.16|14512.63|14432.63|14511.76|14431.76|10
1726164440000|2024-09-12 18:07:20|14512.13|14432.13|14513.5|14433.5|14513.56|14433.56|14512.13|14432.13|9
1726164450000|2024-09-12 18:07:30|14513.73|14433.73|14515.05|14435.05|14515.05|14435.05|14513.73|14433.73|10
1726164460000|2024-09-12 18:07:40|14515.52|14435.52|14514.51|14434.51|14515.52|14435.52|14513.65|14433.65|10
1726164470000|2024-09-12 18:07:50|14514.74|14434.74|14515.54|14435.54|14515.54|14435.54|14514.74|14434.74|9
1726164480000|2024-09-12 18:08:00|14515.77|14435.77|14512.61|14432.61|14515.77|14435.77|14512.4|14432.4|9
1726164490000|2024-09-12 18:08:10|14512.56|14432.56|14512.12|14432.12|14512.56|14432.56|14512.06|14432.06|9
1726164500000|2024-09-12 18:08:20|14512.14|14432.14|14512.11|14432.11|14512.34|14432.34|14511.97|14431.97|10
1726164510000|2024-09-12 18:08:30|14512.56|14432.56|14512.58|14432.58|14513.42|14433.42|14512.56|14432.56|9
1726164520000|2024-09-12 18:08:40|14512.13|14432.13|14513.21|14433.21|14513.21|14433.21|14511.29|14431.29|10
1726164530000|2024-09-12 18:08:50|14513.48|14433.48|14511.85|14431.85|14513.48|14433.48|14511.85|14431.85|9
1726164540000|2024-09-12 18:09:00|14511.93|14431.93|14511.27|14431.27|14511.96|14431.96|14511.27|14431.27|9
1726164550000|2024-09-12 18:09:10|14511.09|14431.09|14511.13|14431.13|14511.49|14431.49|14511.08|14431.08|9
1726164560000|2024-09-12 18:09:20|14511.17|14431.17|14512.53|14432.53|14512.57|14432.57|14511.17|14431.17|10
1726164570000|2024-09-12 18:09:30|14512.58|14432.58|14509.98|14429.98|14512.58|14432.58|14509.72|14429.72|9
1726164580000|2024-09-12 18:09:40|14509.8|14429.8|14508.22|14428.22|14509.85|14429.85|14507.85|14427.85|9
1726164590000|2024-09-12 18:09:50|14508.21|14428.21|14506.76|14426.76|14508.34|14428.34|14506.76|14426.76|10
1726164600000|2024-09-12 18:10:00|14506.79|14426.79|14506.2|14426.2|14506.85|14426.85|14506.2|14426.2|10
1726164610000|2024-09-12 18:10:10|14506.23|14426.23|14507.48|14427.48|14507.55|14427.55|14506.23|14426.23|10
1726164620000|2024-09-12 18:10:20|14507.32|14427.32|14508.23|14428.23|14508.23|14428.23|14506.94|14426.94|9
1726164630000|2024-09-12 18:10:30|14508.19|14428.19|14507.13|14427.13|14508.19|14428.19|14506.91|14426.91|10
1726164640000|2024-09-12 18:10:40|14506.88|14426.88|14505.11|14425.11|14506.88|14426.88|14505.11|14425.11|10
1726164650000|2024-09-12 18:10:50|14505.1|14425.1|14505.07|14425.07|14505.1|14425.1|14504.79|14424.79|9
1726164660000|2024-09-12 18:11:00|14505.1|14425.1|14505.93|14425.93|14505.99|14425.99|14505.1|14425.1|8
1726164670000|2024-09-12 18:11:10|14506.04|14426.04|14506.48|14426.48|14507.07|14427.07|14506.04|14426.04|10
1726164680000|2024-09-12 18:11:20|14506.17|14426.17|14504.01|14424.01|14506.17|14426.17|14504.01|14424.01|9
1726164690000|2024-09-12 18:11:30|14503.88|14423.88|14503.99|14423.99|14504.17|14424.17|14503.88|14423.88|10
1726164700000|2024-09-12 18:11:40|14504|14424|14504.09|14424.09|14504.54|14424.54|14503.94|14423.94|10
1726164710000|2024-09-12 18:11:50|14504.05|14424.05|14503.89|14423.89|14504.05|14424.05|14503.42|14423.42|10
1726164720000|2024-09-12 18:12:00|14503.98|14423.98|14503.31|14423.31|14504.06|14424.06|14503.02|14423.02|10
1726164730000|2024-09-12 18:12:10|14503.24|14423.24|14503.76|14423.76|14503.76|14423.76|14503.14|14423.14|8
1726164740000|2024-09-12 18:12:20|14504.12|14424.12|14503.73|14423.73|14504.32|14424.32|14503.6|14423.6|10
1726164750000|2024-09-12 18:12:30|14503.66|14423.66|14503.06|14423.06|14503.83|14423.83|14503.06|14423.06|8
1726164760000|2024-09-12 18:12:40|14503.04|14423.04|14504.06|14424.06|14504.06|14424.06|14502.9|14422.9|10
1726164770000|2024-09-12 18:12:50|14504.44|14424.44|14505.3|14425.3|14505.4|14425.4|14504.44|14424.44|10
1726164780000|2024-09-12 18:13:00|14505.24|14425.24|14505.97|14425.97|14505.97|14425.97|14505.15|14425.15|9
1726164790000|2024-09-12 18:13:10|14505.68|14425.68|14506.23|14426.23|14506.45|14426.45|14505.68|14425.68|10
1726164800000|2024-09-12 18:13:20|14506.26|14426.26|14507.62|14427.62|14507.62|14427.62|14506.26|14426.26|10
1726164810000|2024-09-12 18:13:30|14507.7|14427.7|14506.84|14426.84|14507.95|14427.95|14506.84|14426.84|10
1726164820000|2024-09-12 18:13:40|14507.13|14427.13|14508.34|14428.34|14508.34|14428.34|14506.72|14426.72|10
1726164830000|2024-09-12 18:13:50|14508.92|14428.92|14510.38|14430.38|14510.38|14430.38|14508.82|14428.82|10
1726164840000|2024-09-12 18:14:00|14510.73|14430.73|14509.86|14429.86|14511.03|14431.03|14509.54|14429.54|10
1726164850000|2024-09-12 18:14:10|14509.55|14429.55|14509.1|14429.1|14509.87|14429.87|14509.1|14429.1|10
1726164860000|2024-09-12 18:14:20|14509.09|14429.09|14509.84|14429.84|14509.84|14429.84|14509.09|14429.09|9
1726164870000|2024-09-12 18:14:30|14509.7|14429.7|14510.16|14430.16|14510.2|14430.2|14509.7|14429.7|8
1726164880000|2024-09-12 18:14:40|14510.02|14430.02|14510.2|14430.2|14510.46|14430.46|14509.91|14429.91|10
1726164890000|2024-09-12 18:14:50|14510.27|14430.27|14510.53|14430.53|14510.54|14430.54|14510.26|14430.26|5
1726164900000|2024-09-12 18:15:00|14510.61|14430.61|14512.4|14432.4|14512.4|14432.4|14510.61|14430.61|9
1726164910000|2024-09-12 18:15:10|14512.52|14432.52|14517.96|14437.96|14517.96|14437.96|14512.52|14432.52|9
1726164920000|2024-09-12 18:15:20|14517.89|14437.89|14519.72|14439.72|14519.73|14439.73|14517.89|14437.89|10
1726164930000|2024-09-12 18:15:30|14520.06|14440.06|14522.01|14442.01|14522.01|14442.01|14520.06|14440.06|10
1726164940000|2024-09-12 18:15:40|14522|14442|14522.65|14442.65|14523.55|14443.55|14521.7|14441.7|9
1726164950000|2024-09-12 18:15:50|14522.14|14442.14|14521.8|14441.8|14522.14|14442.14|14521.18|14441.18|10
1726164960000|2024-09-12 18:16:00|14521.66|14441.66|14521.64|14441.64|14522.06|14442.06|14521.64|14441.64|10
1726164970000|2024-09-12 18:16:10|14521.36|14441.36|14522.33|14442.33|14522.63|14442.63|14521.36|14441.36|10
1726164980000|2024-09-12 18:16:20|14522.21|14442.21|14522.17|14442.17|14522.29|14442.29|14521.81|14441.81|10
1726164990000|2024-09-12 18:16:30|14522.18|14442.18|14522.83|14442.83|14523|14443|14522.18|14442.18|9
1726165000000|2024-09-12 18:16:40|14522.78|14442.78|14521.77|14441.77|14523.01|14443.01|14521.77|14441.77|10
1726165010000|2024-09-12 18:16:50|14521.68|14441.68|14522.65|14442.65|14522.65|14442.65|14520.62|14440.62|9
1726165020000|2024-09-12 18:17:00|14523.33|14443.33|14523.84|14443.84|14524.29|14444.29|14523.33|14443.33|10
1726165030000|2024-09-12 18:17:10|14526.27|14446.27|14527.07|14447.07|14527.33|14447.33|14526.27|14446.27|9
1726165040000|2024-09-12 18:17:20|14527.26|14447.26|14529.19|14449.19|14529.19|14449.19|14527.26|14447.26|7
1726165050000|2024-09-12 18:17:30|14529.47|14449.47|14528.15|14448.15|14530.06|14450.06|14528.15|14448.15|10
1726165060000|2024-09-12 18:17:40|14527.94|14447.94|14526.79|14446.79|14527.94|14447.94|14526.14|14446.14|10
1726165070000|2024-09-12 18:17:50|14527.14|14447.14|14527.48|14447.48|14527.56|14447.56|14527.14|14447.14|9
1726165080000|2024-09-12 18:18:00|14527.32|14447.32|14527.54|14447.54|14527.96|14447.96|14527.32|14447.32|9
1726165090000|2024-09-12 18:18:10|14527.55|14447.55|14527.84|14447.84|14528.85|14448.85|14527.55|14447.55|10
1726165100000|2024-09-12 18:18:20|14527.59|14447.59|14526.4|14446.4|14527.64|14447.64|14526.4|14446.4|10
1726165110000|2024-09-12 18:18:30|14526.24|14446.24|14524.88|14444.88|14526.24|14446.24|14524.88|14444.88|9
1726165120000|2024-09-12 18:18:40|14524.89|14444.89|14524.29|14444.29|14524.89|14444.89|14524.29|14444.29|10
1726165130000|2024-09-12 18:18:50|14524.36|14444.36|14525.8|14445.8|14525.8|14445.8|14524.36|14444.36|9
1726165140000|2024-09-12 18:19:00|14525.97|14445.97|14526.21|14446.21|14526.46|14446.46|14525.97|14445.97|10
1726165150000|2024-09-12 18:19:10|14526|14446|14525.13|14445.13|14527.27|14447.27|14525.13|14445.13|10
1726165160000|2024-09-12 18:19:20|14524.89|14444.89|14525.06|14445.06|14525.67|14445.67|14524.79|14444.79|10
1726165170000|2024-09-12 18:19:30|14525.04|14445.04|14525.25|14445.25|14525.25|14445.25|14524.39|14444.39|10
1726165180000|2024-09-12 18:19:40|14524.92|14444.92|14523.37|14443.37|14524.92|14444.92|14523.3|14443.3|10
1726165190000|2024-09-12 18:19:50|14522.14|14442.14|14520.49|14440.49|14522.14|14442.14|14520.49|14440.49|10
1726165200000|2024-09-12 18:20:00|14520.4|14440.4|14520.45|14440.45|14521.36|14441.36|14520.4|14440.4|9
1726165210000|2024-09-12 18:20:10|14520.59|14440.59|14522.74|14442.74|14522.8|14442.8|14520.57|14440.57|10
1726165220000|2024-09-12 18:20:20|14522.88|14442.88|14523.01|14443.01|14523.01|14443.01|14522.67|14442.67|8
1726165230000|2024-09-12 18:20:30|14522.87|14442.87|14523.01|14443.01|14523.18|14443.18|14522.54|14442.54|9
1726165240000|2024-09-12 18:20:40|14523.46|14443.46|14523.64|14443.64|14523.69|14443.69|14523.46|14443.46|10
1726165250000|2024-09-12 18:20:50|14523.57|14443.57|14522.96|14442.96|14523.68|14443.68|14522.96|14442.96|10
1726165260000|2024-09-12 18:21:00|14522.72|14442.72|14522.5|14442.5|14522.93|14442.93|14522.35|14442.35|10
1726165270000|2024-09-12 18:21:10|14522.26|14442.26|14521.01|14441.01|14522.26|14442.26|14520.62|14440.62|9
1726165280000|2024-09-12 18:21:20|14521.09|14441.09|14521.23|14441.23|14521.6|14441.6|14520.73|14440.73|10
1726165290000|2024-09-12 18:21:30|14521.61|14441.61|14522.19|14442.19|14522.19|14442.19|14521.26|14441.26|9
1726165300000|2024-09-12 18:21:40|14522.85|14442.85|14525.99|14445.99|14525.99|14445.99|14522.85|14442.85|10
1726165310000|2024-09-12 18:21:50|14526.62|14446.62|14527.93|14447.93|14527.97|14447.97|14526.62|14446.62|10
1726165320000|2024-09-12 18:22:00|14528.2|14448.2|14530.57|14450.57|14530.57|14450.57|14527.85|14447.85|9
1726165330000|2024-09-12 18:22:10|14530.43|14450.43|14531|14451|14531.15|14451.15|14530.41|14450.41|10
1726165340000|2024-09-12 18:22:20|14530.92|14450.92|14531.67|14451.67|14532.38|14452.38|14530.9|14450.9|9
1726165350000|2024-09-12 18:22:30|14531.73|14451.73|14534.63|14454.63|14534.63|14454.63|14531.47|14451.47|9
1726165360000|2024-09-12 18:22:40|14534.52|14454.52|14534.17|14454.17|14534.76|14454.76|14533.44|14453.44|9
1726165370000|2024-09-12 18:22:50|14534.81|14454.81|14536.02|14456.02|14536.1|14456.1|14534.81|14454.81|10
1726165380000|2024-09-12 18:23:00|14535.96|14455.96|14536.11|14456.11|14536.64|14456.64|14535.96|14455.96|9
1726165390000|2024-09-12 18:23:10|14536.12|14456.12|14534.67|14454.67|14536.13|14456.13|14534.67|14454.67|10
1726165400000|2024-09-12 18:23:20|14534.66|14454.66|14534.68|14454.68|14535.4|14455.4|14533.85|14453.85|10
1726165410000|2024-09-12 18:23:30|14534.99|14454.99|14534.95|14454.95|14535.56|14455.56|14534.6|14454.6|10
1726165420000|2024-09-12 18:23:40|14534.81|14454.81|14534.5|14454.5|14536.31|14456.31|14534.5|14454.5|10
1726165430000|2024-09-12 18:23:50|14534.69|14454.69|14533.42|14453.42|14535.54|14455.54|14533.42|14453.42|9
1726165440000|2024-09-12 18:24:00|14533.38|14453.38|14533.64|14453.64|14533.77|14453.77|14533.22|14453.22|10
1726165450000|2024-09-12 18:24:10|14533.51|14453.51|14537.9|14457.9|14537.9|14457.9|14533.51|14453.51|10
1726165460000|2024-09-12 18:24:20|14538.02|14458.02|14538.77|14458.77|14538.8|14458.8|14538.02|14458.02|9
1726165470000|2024-09-12 18:24:30|14539.25|14459.25|14540.77|14460.77|14540.77|14460.77|14539.25|14459.25|10
1726165480000|2024-09-12 18:24:40|14540.5|14460.5|14541.17|14461.17|14541.43|14461.43|14540.5|14460.5|10
1726165490000|2024-09-12 18:24:50|14541.23|14461.23|14542.2|14462.2|14542.2|14462.2|14541.23|14461.23|10
1726165500000|2024-09-12 18:25:00|14542.39|14462.39|14546.21|14466.21|14546.59|14466.59|14542.39|14462.39|8
1726165510000|2024-09-12 18:25:10|14546.19|14466.19|14548.9|14468.9|14548.9|14468.9|14546.19|14466.19|10
1726165520000|2024-09-12 18:25:20|14549.19|14469.19|14552.71|14472.71|14552.71|14472.71|14549.19|14469.19|10
1726165530000|2024-09-12 18:25:30|14552.66|14472.66|14550.9|14470.9|14552.66|14472.66|14550.9|14470.9|10
1726165540000|2024-09-12 18:25:40|14550.99|14470.99|14550.44|14470.44|14551.03|14471.03|14550.32|14470.32|10
1726165550000|2024-09-12 18:25:50|14550.43|14470.43|14551.24|14471.24|14551.36|14471.36|14550.43|14470.43|8
1726165560000|2024-09-12 18:26:00|14551.23|14471.23|14551.25|14471.25|14551.53|14471.53|14551.16|14471.16|9
1726165570000|2024-09-12 18:26:10|14551.87|14471.87|14553.8|14473.8|14554.12|14474.12|14551.87|14471.87|10
1726165580000|2024-09-12 18:26:20|14553.39|14473.39|14553.88|14473.88|14553.88|14473.88|14553.16|14473.16|10
1726165590000|2024-09-12 18:26:30|14553.48|14473.48|14554.67|14474.67|14554.8|14474.8|14553.22|14473.22|10
1726165600000|2024-09-12 18:26:40|14554.39|14474.39|14555.45|14475.45|14555.5|14475.5|14554.38|14474.38|9
1726165610000|2024-09-12 18:26:50|14555.63|14475.63|14555.64|14475.64|14555.89|14475.89|14555.51|14475.51|8
1726165620000|2024-09-12 18:27:00|14555.51|14475.51|14555.37|14475.37|14555.51|14475.51|14554.47|14474.47|9
1726165630000|2024-09-12 18:27:10|14555.23|14475.23|14554.93|14474.93|14555.33|14475.33|14554.73|14474.73|10
1726165640000|2024-09-12 18:27:20|14555.05|14475.05|14554.95|14474.95|14555.05|14475.05|14554.71|14474.71|7
1726165650000|2024-09-12 18:27:30|14554.9|14474.9|14554.4|14474.4|14554.9|14474.9|14554.39|14474.39|9
1726165660000|2024-09-12 18:27:40|14553.94|14473.94|14553.48|14473.48|14553.94|14473.94|14553.36|14473.36|10
1726165670000|2024-09-12 18:27:50|14553.28|14473.28|14551.78|14471.78|14553.28|14473.28|14551.78|14471.78|9
1726165680000|2024-09-12 18:28:00|14551.83|14471.83|14552.23|14472.23|14552.23|14472.23|14551.7|14471.7|9
1726165690000|2024-09-12 18:28:10|14552.04|14472.04|14552.11|14472.11|14552.59|14472.59|14552.04|14472.04|10
1726165700000|2024-09-12 18:28:20|14552.55|14472.55|14552.88|14472.88|14552.88|14472.88|14552.48|14472.48|10
1726165710000|2024-09-12 18:28:30|14553.15|14473.15|14553.35|14473.35|14553.6|14473.6|14553.15|14473.15|9
1726165720000|2024-09-12 18:28:40|14553.34|14473.34|14552.56|14472.56|14553.34|14473.34|14552.5|14472.5|10
1726165730000|2024-09-12 18:28:50|14552.63|14472.63|14551.77|14471.77|14552.63|14472.63|14551.69|14471.69|8
1726165740000|2024-09-12 18:29:00|14551.72|14471.72|14551.61|14471.61|14551.84|14471.84|14551.49|14471.49|9
1726165750000|2024-09-12 18:29:10|14552.88|14472.88|14553.23|14473.23|14553.48|14473.48|14552.88|14472.88|10
1726165760000|2024-09-12 18:29:20|14553.18|14473.18|14551.34|14471.34|14553.18|14473.18|14551.34|14471.34|10
1726165770000|2024-09-12 18:29:30|14551.01|14471.01|14550.56|14470.56|14551.04|14471.04|14550.56|14470.56|7
1726165780000|2024-09-12 18:29:40|14550.62|14470.62|14549|14469|14550.88|14470.88|14548.99|14468.99|8
1726165790000|2024-09-12 18:29:50|14548.58|14468.58|14547.13|14467.13|14548.58|14468.58|14547.13|14467.13|10
1726165800000|2024-09-12 18:30:00|14547|14467|14547.88|14467.88|14547.89|14467.89|14547|14467|10
1726165810000|2024-09-12 18:30:10|14547.9|14467.9|14550.06|14470.06|14550.06|14470.06|14547.89|14467.89|10
1726165820000|2024-09-12 18:30:20|14550.1|14470.1|14551.27|14471.27|14551.27|14471.27|14550.1|14470.1|10
1726165830000|2024-09-12 18:30:30|14551.38|14471.38|14549.34|14469.34|14551.58|14471.58|14549.34|14469.34|10
1726165840000|2024-09-12 18:30:40|14548.65|14468.65|14545.17|14465.17|14548.65|14468.65|14545.17|14465.17|10
1726165850000|2024-09-12 18:30:50|14545.13|14465.13|14544.52|14464.52|14545.13|14465.13|14544.41|14464.41|10
1726165860000|2024-09-12 18:31:00|14544.45|14464.45|14544.84|14464.84|14545.72|14465.72|14544.29|14464.29|10
1726165870000|2024-09-12 18:31:10|14544.87|14464.87|14543.07|14463.07|14544.87|14464.87|14543.07|14463.07|10
1726165880000|2024-09-12 18:31:20|14543.03|14463.03|14540.16|14460.16|14543.03|14463.03|14540.16|14460.16|10
1726165890000|2024-09-12 18:31:30|14540.45|14460.45|14536.87|14456.87|14540.79|14460.79|14536.87|14456.87|10
1726165900000|2024-09-12 18:31:40|14536.88|14456.88|14536.15|14456.15|14537.13|14457.13|14535.72|14455.72|10
1726165910000|2024-09-12 18:31:50|14536.13|14456.13|14535.19|14455.19|14536.84|14456.84|14534.65|14454.65|10
1726165920000|2024-09-12 18:32:00|14534.61|14454.61|14536.36|14456.36|14536.36|14456.36|14534.61|14454.61|10
1726165930000|2024-09-12 18:32:10|14536.4|14456.4|14538.82|14458.82|14538.82|14458.82|14536.4|14456.4|10
1726165940000|2024-09-12 18:32:20|14538.78|14458.78|14538.77|14458.77|14539.14|14459.14|14538.73|14458.73|9
1726165950000|2024-09-12 18:32:30|14538.42|14458.42|14536.73|14456.73|14538.58|14458.58|14536.73|14456.73|10
1726165960000|2024-09-12 18:32:40|14535.94|14455.94|14533.65|14453.65|14535.94|14455.94|14533.65|14453.65|10
1726165970000|2024-09-12 18:32:50|14533.61|14453.61|14534.43|14454.43|14534.43|14454.43|14533.33|14453.33|9
1726165980000|2024-09-12 18:33:00|14534.81|14454.81|14535.87|14455.87|14536.08|14456.08|14534.81|14454.81|10
1726165990000|2024-09-12 18:33:10|14536.36|14456.36|14537.53|14457.53|14537.68|14457.68|14536.36|14456.36|9
1726166000000|2024-09-12 18:33:20|14537.5|14457.5|14536.93|14456.93|14537.5|14457.5|14536.39|14456.39|5
1726166010000|2024-09-12 18:33:30|14536.56|14456.56|14535.54|14455.54|14536.56|14456.56|14535.54|14455.54|9
1726166020000|2024-09-12 18:33:40|14536.05|14456.05|14535.87|14455.87|14536.23|14456.23|14535.05|14455.05|10
1726166030000|2024-09-12 18:33:50|14535.96|14455.96|14536.08|14456.08|14536.12|14456.12|14535.85|14455.85|10
1726166040000|2024-09-12 18:34:00|14535.95|14455.95|14536.59|14456.59|14536.75|14456.75|14535.74|14455.74|9
1726166050000|2024-09-12 18:34:10|14536.57|14456.57|14538.35|14458.35|14538.35|14458.35|14536.57|14456.57|9
1726166060000|2024-09-12 18:34:20|14538.81|14458.81|14541.06|14461.06|14541.06|14461.06|14538.81|14458.81|10
1726166070000|2024-09-12 18:34:30|14541.15|14461.15|14541.15|14461.15|14541.5|14461.5|14541.14|14461.14|9
1726166080000|2024-09-12 18:34:40|14540.97|14460.97|14541.24|14461.24|14541.24|14461.24|14540.66|14460.66|10
1726166090000|2024-09-12 18:34:50|14541.14|14461.14|14541.42|14461.42|14541.42|14461.42|14541.04|14461.04|10
1726166100000|2024-09-12 18:35:00|14541.25|14461.25|14541.46|14461.46|14541.71|14461.71|14541.03|14461.03|9
1726166110000|2024-09-12 18:35:10|14541.24|14461.24|14540.66|14460.66|14541.44|14461.44|14540.64|14460.64|9
1726166120000|2024-09-12 18:35:20|14540.75|14460.75|14541.19|14461.19|14541.19|14461.19|14540.75|14460.75|9
1726166130000|2024-09-12 18:35:30|14541.39|14461.39|14543.74|14463.74|14543.88|14463.88|14541.39|14461.39|10
1726166140000|2024-09-12 18:35:40|14543.92|14463.92|14545.19|14465.19|14545.19|14465.19|14543.92|14463.92|10
1726166150000|2024-09-12 18:35:50|14545.2|14465.2|14545.55|14465.55|14545.8|14465.8|14545.2|14465.2|9
1726166160000|2024-09-12 18:36:00|14545.54|14465.54|14543.4|14463.4|14545.58|14465.58|14543.36|14463.36|9
1726166170000|2024-09-12 18:36:10|14543.39|14463.39|14543.48|14463.48|14543.64|14463.64|14543.38|14463.38|9
1726166180000|2024-09-12 18:36:20|14543.82|14463.82|14543.75|14463.75|14543.83|14463.83|14543.61|14463.61|7
1726166190000|2024-09-12 18:36:30|14543.52|14463.52|14547.84|14467.84|14547.86|14467.86|14543.52|14463.52|10
1726166200000|2024-09-12 18:36:40|14547.83|14467.83|14549.48|14469.48|14549.56|14469.56|14547.83|14467.83|10
1726166210000|2024-09-12 18:36:50|14549.51|14469.51|14550.26|14470.26|14550.55|14470.55|14549.51|14469.51|10
1726166220000|2024-09-12 18:37:00|14550.31|14470.31|14550.61|14470.61|14550.61|14470.61|14550.17|14470.17|10
1726166230000|2024-09-12 18:37:10|14550.73|14470.73|14553.31|14473.31|14553.31|14473.31|14550.61|14470.61|9
1726166240000|2024-09-12 18:37:20|14553.51|14473.51|14552.72|14472.72|14553.57|14473.57|14552.72|14472.72|10
1726166250000|2024-09-12 18:37:30|14552.63|14472.63|14549.43|14469.43|14552.63|14472.63|14549.43|14469.43|10
1726166260000|2024-09-12 18:37:40|14550.57|14470.57|14549.99|14469.99|14550.82|14470.82|14548.74|14468.74|10
1726166270000|2024-09-12 18:37:50|14550.18|14470.18|14550.67|14470.67|14551|14471|14550.15|14470.15|10
1726166280000|2024-09-12 18:38:00|14550.61|14470.61|14551.88|14471.88|14551.88|14471.88|14550.61|14470.61|10
1726166290000|2024-09-12 18:38:10|14551.85|14471.85|14552.7|14472.7|14553.72|14473.72|14551.67|14471.67|10
1726166300000|2024-09-12 18:38:20|14552.85|14472.85|14553.51|14473.51|14553.51|14473.51|14552.4|14472.4|10
1726166310000|2024-09-12 18:38:30|14552.99|14472.99|14553.76|14473.76|14554.09|14474.09|14552.96|14472.96|10
1726166320000|2024-09-12 18:38:40|14553.7|14473.7|14553.7|14473.7|14554.3|14474.3|14553.61|14473.61|10
1726166330000|2024-09-12 18:38:50|14553.23|14473.23|14552.34|14472.34|14553.23|14473.23|14552.11|14472.11|9
1726166340000|2024-09-12 18:39:00|14552.25|14472.25|14553|14473|14553|14473|14552.25|14472.25|9
1726166350000|2024-09-12 18:39:10|14553.04|14473.04|14551.55|14471.55|14553.04|14473.04|14551.55|14471.55|10
1726166360000|2024-09-12 18:39:20|14551.47|14471.47|14548.83|14468.83|14551.47|14471.47|14548.83|14468.83|10
1726166370000|2024-09-12 18:39:30|14548.61|14468.61|14549.26|14469.26|14550.11|14470.11|14548.28|14468.28|10
1726166380000|2024-09-12 18:39:40|14549.4|14469.4|14548.55|14468.55|14549.4|14469.4|14548.51|14468.51|10
1726166390000|2024-09-12 18:39:50|14548.51|14468.51|14548.46|14468.46|14548.57|14468.57|14548.3|14468.3|8
1726166400000|2024-09-12 18:40:00|14548.56|14468.56|14549.52|14469.52|14549.52|14469.52|14548.48|14468.48|8
1726166410000|2024-09-12 18:40:10|14549.35|14469.35|14549.31|14469.31|14549.74|14469.74|14549.31|14469.31|10
1726166420000|2024-09-12 18:40:20|14549.08|14469.08|14546.77|14466.77|14549.08|14469.08|14546.48|14466.48|10
1726166430000|2024-09-12 18:40:30|14546.79|14466.79|14546.01|14466.01|14546.79|14466.79|14546.01|14466.01|9
1726166440000|2024-09-12 18:40:40|14545.82|14465.82|14545.39|14465.39|14545.86|14465.86|14545.39|14465.39|7
1726166450000|2024-09-12 18:40:50|14545.55|14465.55|14545.2|14465.2|14545.55|14465.55|14544.7|14464.7|8
1726166460000|2024-09-12 18:41:00|14545.04|14465.04|14545.33|14465.33|14545.33|14465.33|14545.02|14465.02|10
1726166470000|2024-09-12 18:41:10|14544.95|14464.95|14545.55|14465.55|14545.65|14465.65|14544.95|14464.95|9
1726166480000|2024-09-12 18:41:20|14545.59|14465.59|14543.96|14463.96|14545.61|14465.61|14543.96|14463.96|10
1726166490000|2024-09-12 18:41:30|14543.99|14463.99|14543.93|14463.93|14544.13|14464.13|14543.91|14463.91|6
1726166500000|2024-09-12 18:41:40|14543.98|14463.98|14545.18|14465.18|14545.18|14465.18|14543.93|14463.93|9
1726166510000|2024-09-12 18:41:50|14545.15|14465.15|14544.6|14464.6|14545.15|14465.15|14544.6|14464.6|10
1726166520000|2024-09-12 18:42:00|14544.83|14464.83|14544.46|14464.46|14544.83|14464.83|14544.46|14464.46|8
1726166530000|2024-09-12 18:42:10|14544.62|14464.62|14543.82|14463.82|14544.71|14464.71|14543.72|14463.72|10
1726166540000|2024-09-12 18:42:20|14543.79|14463.79|14543.83|14463.83|14544|14464|14543.79|14463.79|8
1726166550000|2024-09-12 18:42:30|14543.73|14463.73|14544.03|14464.03|14544.03|14464.03|14543.67|14463.67|8
1726166560000|2024-09-12 18:42:40|14543.93|14463.93|14543.95|14463.95|14544.47|14464.47|14543.81|14463.81|9
1726166570000|2024-09-12 18:42:50|14543.88|14463.88|14543.04|14463.04|14544.04|14464.04|14543.02|14463.02|8
1726166580000|2024-09-12 18:43:00|14542.81|14462.81|14542.57|14462.57|14542.81|14462.81|14542.34|14462.34|10
1726166590000|2024-09-12 18:43:10|14542.48|14462.48|14542.7|14462.7|14543.38|14463.38|14542.19|14462.19|10
1726166600000|2024-09-12 18:43:20|14542.76|14462.76|14544.45|14464.45|14544.55|14464.55|14542.51|14462.51|10
1726166610000|2024-09-12 18:43:30|14544.41|14464.41|14544.19|14464.19|14544.46|14464.46|14544.19|14464.19|7
1726166620000|2024-09-12 18:43:40|14544.18|14464.18|14541.83|14461.83|14544.18|14464.18|14541.83|14461.83|10
1726166630000|2024-09-12 18:43:50|14538.05|14458.05|14537.44|14457.44|14538.05|14458.05|14537.44|14457.44|9
1726166640000|2024-09-12 18:44:00|14536.78|14456.78|14536.91|14456.91|14537.1|14457.1|14536.78|14456.78|10
1726166650000|2024-09-12 18:44:10|14536.88|14456.88|14537.25|14457.25|14537.25|14457.25|14536.74|14456.74|10
1726166660000|2024-09-12 18:44:20|14537.27|14457.27|14537.26|14457.26|14537.42|14457.42|14537.21|14457.21|10
1726166670000|2024-09-12 18:44:30|14537.37|14457.37|14535.81|14455.81|14537.37|14457.37|14535.81|14455.81|10
1726166680000|2024-09-12 18:44:40|14535.79|14455.79|14533.81|14453.81|14535.79|14455.79|14533.81|14453.81|10
1726166690000|2024-09-12 18:44:50|14533.74|14453.74|14532.89|14452.89|14533.74|14453.74|14532.89|14452.89|10
1726166700000|2024-09-12 18:45:00|14532.78|14452.78|14532.4|14452.4|14532.94|14452.94|14532.4|14452.4|7
1726166710000|2024-09-12 18:45:10|14532.76|14452.76|14533.49|14453.49|14533.49|14453.49|14532.5|14452.5|9
1726166720000|2024-09-12 18:45:20|14533.79|14453.79|14533.56|14453.56|14534.06|14454.06|14533.56|14453.56|10
1726166730000|2024-09-12 18:45:30|14533.55|14453.55|14533.65|14453.65|14533.65|14453.65|14532.94|14452.94|9
1726166740000|2024-09-12 18:45:40|14534.2|14454.2|14534.15|14454.15|14534.38|14454.38|14533.59|14453.59|10
1726166750000|2024-09-12 18:45:50|14534.06|14454.06|14533.11|14453.11|14534.06|14454.06|14533.11|14453.11|10
1726166760000|2024-09-12 18:46:00|14533.18|14453.18|14534.61|14454.61|14534.61|14454.61|14533.18|14453.18|10
1726166770000|2024-09-12 18:46:10|14534.62|14454.62|14535.55|14455.55|14535.55|14455.55|14534.62|14454.62|9
1726166780000|2024-09-12 18:46:20|14535.44|14455.44|14536.18|14456.18|14536.34|14456.34|14535.38|14455.38|10
1726166790000|2024-09-12 18:46:30|14536.02|14456.02|14536.08|14456.08|14536.39|14456.39|14535.98|14455.98|8
1726166800000|2024-09-12 18:46:40|14536.35|14456.35|14536.95|14456.95|14536.95|14456.95|14536.23|14456.23|10
1726166810000|2024-09-12 18:46:50|14537.13|14457.13|14538.14|14458.14|14538.21|14458.21|14537.13|14457.13|9
1726166820000|2024-09-12 18:47:00|14538.1|14458.1|14538.28|14458.28|14538.28|14458.28|14537.66|14457.66|9
1726166830000|2024-09-12 18:47:10|14538.18|14458.18|14537.6|14457.6|14538.28|14458.28|14537.6|14457.6|10
1726166840000|2024-09-12 18:47:20|14537.43|14457.43|14534.8|14454.8|14537.43|14457.43|14534.8|14454.8|10
1726166850000|2024-09-12 18:47:30|14534.68|14454.68|14536.15|14456.15|14536.15|14456.15|14534.34|14454.34|10
1726166860000|2024-09-12 18:47:40|14536.18|14456.18|14536.85|14456.85|14536.9|14456.9|14535.85|14455.85|10
1726166870000|2024-09-12 18:47:50|14536.87|14456.87|14538.45|14458.45|14538.45|14458.45|14536.55|14456.55|10
1726166880000|2024-09-12 18:48:00|14538.43|14458.43|14541.17|14461.17|14541.21|14461.21|14538.43|14458.43|10
1726166890000|2024-09-12 18:48:10|14540.9|14460.9|14539.82|14459.82|14540.97|14460.97|14539.82|14459.82|9
1726166900000|2024-09-12 18:48:20|14539.85|14459.85|14539.67|14459.67|14540.17|14460.17|14539.59|14459.59|9
1726166910000|2024-09-12 18:48:30|14539.69|14459.69|14539.22|14459.22|14539.71|14459.71|14539.03|14459.03|10
1726166920000|2024-09-12 18:48:40|14539.24|14459.24|14538.14|14458.14|14539.24|14459.24|14538.14|14458.14|10
1726166930000|2024-09-12 18:48:50|14538.09|14458.09|14534.47|14454.47|14538.09|14458.09|14534.47|14454.47|10
1726166940000|2024-09-12 18:49:00|14534.45|14454.45|14529|14449|14534.45|14454.45|14529|14449|10
1726166950000|2024-09-12 18:49:10|14528.86|14448.86|14525.53|14445.53|14528.86|14448.86|14525.53|14445.53|10
1726166960000|2024-09-12 18:49:20|14525.3|14445.3|14525.02|14445.02|14525.39|14445.39|14524.87|14444.87|10
1726166970000|2024-09-12 18:49:30|14523.29|14443.29|14521.58|14441.58|14523.29|14443.29|14520.22|14440.22|10
1726166980000|2024-09-12 18:49:40|14522.18|14442.18|14521.83|14441.83|14522.18|14442.18|14521.78|14441.78|9
1726166990000|2024-09-12 18:49:50|14521.88|14441.88|14521.36|14441.36|14521.88|14441.88|14520.81|14440.81|10
1726167000000|2024-09-12 18:50:00|14520.92|14440.92|14520.89|14440.89|14521.82|14441.82|14520.75|14440.75|10
1726167010000|2024-09-12 18:50:10|14520.91|14440.91|14520.76|14440.76|14521|14441|14520.44|14440.44|10
1726167020000|2024-09-12 18:50:20|14520.89|14440.89|14520.01|14440.01|14520.89|14440.89|14519.79|14439.79|10
1726167030000|2024-09-12 18:50:30|14519.92|14439.92|14516.51|14436.51|14519.96|14439.96|14516.51|14436.51|10
1726167040000|2024-09-12 18:50:40|14516.48|14436.48|14514.47|14434.47|14516.48|14436.48|14514.47|14434.47|10
1726167050000|2024-09-12 18:50:50|14513.49|14433.49|14513.51|14433.51|14513.69|14433.69|14513.22|14433.22|10
1726167060000|2024-09-12 18:51:00|14512.95|14432.95|14511.49|14431.49|14512.95|14432.95|14511.28|14431.28|8
1726167070000|2024-09-12 18:51:10|14511.4|14431.4|14510.18|14430.18|14511.4|14431.4|14510.15|14430.15|10
1726167080000|2024-09-12 18:51:20|14509.37|14429.37|14500.53|14420.53|14509.37|14429.37|14500.53|14420.53|10
1726167090000|2024-09-12 18:51:30|14500.6|14420.6|14496.45|14416.45|14500.6|14420.6|14496.45|14416.45|10
1726167100000|2024-09-12 18:51:40|14495.36|14415.36|14488.26|14408.26|14495.36|14415.36|14488.26|14408.26|10
1726167110000|2024-09-12 18:51:50|14487.19|14407.19|14481.14|14401.14|14487.19|14407.19|14481.14|14401.14|10
1726167120000|2024-09-12 18:52:00|14481.64|14401.64|14474.63|14394.63|14481.64|14401.64|14474.63|14394.63|10
1726167130000|2024-09-12 18:52:10|14474.16|14394.16|14465.82|14385.82|14474.16|14394.16|14465.82|14385.82|10
1726167140000|2024-09-12 18:52:20|14464.63|14384.63|14466.05|14386.05|14466.05|14386.05|14463.76|14383.76|10
1726167150000|2024-09-12 18:52:30|14466.8|14386.8|14467.77|14387.77|14467.79|14387.79|14466.8|14386.8|9
1726167160000|2024-09-12 18:52:40|14468.53|14388.53|14469.51|14389.51|14470.02|14390.02|14468.29|14388.29|10
1726167170000|2024-09-12 18:52:50|14469.61|14389.61|14467.49|14387.49|14469.61|14389.61|14467.49|14387.49|9
1726167180000|2024-09-12 18:53:00|14467.76|14387.76|14458.99|14378.99|14467.76|14387.76|14458.99|14378.99|10
1726167190000|2024-09-12 18:53:10|14458.27|14378.27|14460.84|14380.84|14460.84|14380.84|14457.57|14377.57|10
1726167200000|2024-09-12 18:53:20|14461.38|14381.38|14464.16|14384.16|14464.16|14384.16|14461.38|14381.38|10
1726167210000|2024-09-12 18:53:30|14464.55|14384.55|14465.83|14385.83|14466.58|14386.58|14464.55|14384.55|10
1726167220000|2024-09-12 18:53:40|14465.84|14385.84|14466.46|14386.46|14466.76|14386.76|14465.84|14385.84|10
1726167230000|2024-09-12 18:53:50|14466.49|14386.49|14467.05|14387.05|14467.05|14387.05|14466.27|14386.27|10
1726167240000|2024-09-12 18:54:00|14467.37|14387.37|14466.19|14386.19|14468.17|14388.17|14466.19|14386.19|10
1726167250000|2024-09-12 18:54:10|14466.01|14386.01|14465.9|14385.9|14466.25|14386.25|14464.9|14384.9|10
1726167260000|2024-09-12 18:54:20|14465.15|14385.15|14467.25|14387.25|14467.26|14387.26|14464.78|14384.78|9
1726167270000|2024-09-12 18:54:30|14467.22|14387.22|14467.8|14387.8|14468.47|14388.47|14467.1|14387.1|10
1726167280000|2024-09-12 18:54:40|14467.74|14387.74|14469.11|14389.11|14469.11|14389.11|14467.54|14387.54|9
1726167290000|2024-09-12 18:54:50|14469.44|14389.44|14473.06|14393.06|14473.06|14393.06|14469.44|14389.44|10
1726167300000|2024-09-12 18:55:00|14472.94|14392.94|14476.1|14396.1|14476.1|14396.1|14472.94|14392.94|10
1726167310000|2024-09-12 18:55:10|14476.46|14396.46|14478.32|14398.32|14478.35|14398.35|14476.46|14396.46|10
1726167320000|2024-09-12 18:55:20|14478.38|14398.38|14482.42|14402.42|14482.42|14402.42|14478.38|14398.38|9
1726167330000|2024-09-12 18:55:30|14481.98|14401.98|14482.99|14402.99|14482.99|14402.99|14481.84|14401.84|10
1726167340000|2024-09-12 18:55:40|14483.08|14403.08|14484.13|14404.13|14484.13|14404.13|14483.08|14403.08|10
1726167350000|2024-09-12 18:55:50|14484.63|14404.63|14486.66|14406.66|14486.66|14406.66|14484.52|14404.52|10
1726167360000|2024-09-12 18:56:00|14486.67|14406.67|14489.41|14409.41|14489.41|14409.41|14486.67|14406.67|10
1726167370000|2024-09-12 18:56:10|14489.46|14409.46|14487.5|14407.5|14489.71|14409.71|14487.5|14407.5|9
1726167380000|2024-09-12 18:56:20|14487.33|14407.33|14485.97|14405.97|14487.33|14407.33|14485.97|14405.97|10
1726167390000|2024-09-12 18:56:30|14485.58|14405.58|14481.16|14401.16|14485.58|14405.58|14481.16|14401.16|9
1726167400000|2024-09-12 18:56:40|14481.48|14401.48|14481|14401|14481.86|14401.86|14481|14401|10
1726167410000|2024-09-12 18:56:50|14480.97|14400.97|14479.18|14399.18|14481.16|14401.16|14479.18|14399.18|8
1726167420000|2024-09-12 18:57:00|14479.02|14399.02|14476.7|14396.7|14479.02|14399.02|14476.26|14396.26|10
1726167430000|2024-09-12 18:57:10|14476.72|14396.72|14475.66|14395.66|14476.96|14396.96|14475.66|14395.66|7
1726167440000|2024-09-12 18:57:20|14476.34|14396.34|14476.11|14396.11|14477.08|14397.08|14476.11|14396.11|10
1726167450000|2024-09-12 18:57:30|14475.44|14395.44|14471.95|14391.95|14475.44|14395.44|14471.95|14391.95|10
1726167460000|2024-09-12 18:57:40|14471.86|14391.86|14482.23|14402.23|14482.23|14402.23|14471.86|14391.86|10
1726167470000|2024-09-12 18:57:50|14482.82|14402.82|14483.71|14403.71|14485.05|14405.05|14482.82|14402.82|10
1726167480000|2024-09-12 18:58:00|14483.77|14403.77|14483.97|14403.97|14484.04|14404.04|14483.51|14403.51|10
1726167490000|2024-09-12 18:58:10|14483.96|14403.96|14484.59|14404.59|14485.13|14405.13|14483.86|14403.86|10
1726167500000|2024-09-12 18:58:20|14484.54|14404.54|14483.28|14403.28|14484.78|14404.78|14483.28|14403.28|10
1726167510000|2024-09-12 18:58:30|14483.24|14403.24|14482.97|14402.97|14483.24|14403.24|14481.91|14401.91|10
1726167520000|2024-09-12 18:58:40|14482.55|14402.55|14480.51|14400.51|14482.7|14402.7|14480.03|14400.03|10
1726167530000|2024-09-12 18:58:50|14480.59|14400.59|14482.01|14402.01|14482.01|14402.01|14480.59|14400.59|9
1726167540000|2024-09-12 18:59:00|14482.4|14402.4|14485.54|14405.54|14485.54|14405.54|14482.4|14402.4|10
1726167550000|2024-09-12 18:59:10|14485.98|14405.98|14487.77|14407.77|14487.77|14407.77|14485.55|14405.55|10
1726167560000|2024-09-12 18:59:20|14487.91|14407.91|14491.34|14411.34|14491.34|14411.34|14487.9|14407.9|9
1726167570000|2024-09-12 18:59:30|14491.04|14411.04|14491.88|14411.88|14491.88|14411.88|14491.04|14411.04|8
1726167580000|2024-09-12 18:59:40|14492.31|14412.31|14491.28|14411.28|14492.51|14412.51|14490.93|14410.93|10
1726167590000|2024-09-12 18:59:50|14492.08|14412.08|14493.09|14413.09|14493.09|14413.09|14492.08|14412.08|8
1726167600000|2024-09-12 19:00:00|14492.93|14412.93|14491.18|14411.18|14493.3|14413.3|14491.18|14411.18|10
1726167610000|2024-09-12 19:00:10|14490.76|14410.76|14489.59|14409.59|14490.76|14410.76|14489.42|14409.42|9
1726167620000|2024-09-12 19:00:20|14489.58|14409.58|14490.27|14410.27|14490.27|14410.27|14489.58|14409.58|9
1726167630000|2024-09-12 19:00:30|14490.31|14410.31|14491.18|14411.18|14491.65|14411.65|14490.31|14410.31|10
1726167640000|2024-09-12 19:00:40|14490.87|14410.87|14492.1|14412.1|14492.32|14412.32|14490.87|14410.87|10
1726167650000|2024-09-12 19:00:50|14492.46|14412.46|14492.17|14412.17|14493.27|14413.27|14492.17|14412.17|10
1726167660000|2024-09-12 19:01:00|14492.08|14412.08|14496.54|14416.54|14496.54|14416.54|14492.08|14412.08|10
1726167670000|2024-09-12 19:01:10|14496.71|14416.71|14498.71|14418.71|14498.71|14418.71|14496.71|14416.71|10
1726167680000|2024-09-12 19:01:20|14497|14417|14495.92|14415.92|14497|14417|14495.87|14415.87|10
1726167690000|2024-09-12 19:01:30|14496.43|14416.43|14497.38|14417.38|14497.47|14417.47|14496.43|14416.43|9
1726167700000|2024-09-12 19:01:40|14497.61|14417.61|14501.12|14421.12|14501.23|14421.23|14497.61|14417.61|10
1726167710000|2024-09-12 19:01:50|14500.76|14420.76|14504.71|14424.71|14504.71|14424.71|14500.76|14420.76|10
1726167720000|2024-09-12 19:02:00|14505.34|14425.34|14506.09|14426.09|14506.28|14426.28|14505.34|14425.34|9
1726167730000|2024-09-12 19:02:10|14506.24|14426.24|14507.84|14427.84|14508.35|14428.35|14505.62|14425.62|9
1726167740000|2024-09-12 19:02:20|14507.79|14427.79|14507.25|14427.25|14508.77|14428.77|14507.25|14427.25|10
1726167750000|2024-09-12 19:02:30|14506.92|14426.92|14504.2|14424.2|14506.92|14426.92|14504.06|14424.06|10
1726167760000|2024-09-12 19:02:40|14503.87|14423.87|14505.67|14425.67|14505.76|14425.76|14503.87|14423.87|10
1726167770000|2024-09-12 19:02:50|14505.53|14425.53|14507.53|14427.53|14507.59|14427.59|14505.53|14425.53|10
1726167780000|2024-09-12 19:03:00|14507.5|14427.5|14507.05|14427.05|14507.66|14427.66|14507.03|14427.03|9
1726167790000|2024-09-12 19:03:10|14507.04|14427.04|14507.54|14427.54|14507.78|14427.78|14507.04|14427.04|9
1726167800000|2024-09-12 19:03:20|14507.56|14427.56|14509.21|14429.21|14509.21|14429.21|14507.56|14427.56|9
1726167810000|2024-09-12 19:03:30|14509.37|14429.37|14511.12|14431.12|14511.13|14431.13|14509.37|14429.37|9
1726167820000|2024-09-12 19:03:40|14510.93|14430.93|14507.56|14427.56|14510.93|14430.93|14507.56|14427.56|10
1726167830000|2024-09-12 19:03:50|14507.18|14427.18|14504.13|14424.13|14507.18|14427.18|14503.98|14423.98|9
1726167840000|2024-09-12 19:04:00|14504.09|14424.09|14506.49|14426.49|14506.49|14426.49|14504.09|14424.09|9
1726167850000|2024-09-12 19:04:10|14506.86|14426.86|14507.16|14427.16|14507.35|14427.35|14506.86|14426.86|10
1726167860000|2024-09-12 19:04:20|14507.17|14427.17|14507.76|14427.76|14508.01|14428.01|14506.92|14426.92|10
1726167870000|2024-09-12 19:04:30|14507.96|14427.96|14509.75|14429.75|14509.75|14429.75|14507.89|14427.89|9
1726167880000|2024-09-12 19:04:40|14509.77|14429.77|14508.4|14428.4|14509.83|14429.83|14507.39|14427.39|10
1726167890000|2024-09-12 19:04:50|14508.78|14428.78|14508.06|14428.06|14509.1|14429.1|14507.54|14427.54|10
1726167900000|2024-09-12 19:05:00|14508.08|14428.08|14509.66|14429.66|14509.66|14429.66|14508.08|14428.08|10
1726167910000|2024-09-12 19:05:10|14509.73|14429.73|14510.28|14430.28|14510.46|14430.46|14509.73|14429.73|9
1726167920000|2024-09-12 19:05:20|14510.24|14430.24|14510.67|14430.67|14511.3|14431.3|14509.77|14429.77|9
1726167930000|2024-09-12 19:05:30|14510.24|14430.24|14510.77|14430.77|14510.77|14430.77|14509.78|14429.78|10
1726167940000|2024-09-12 19:05:40|14510.59|14430.59|14509.26|14429.26|14510.63|14430.63|14509.26|14429.26|10
1726167950000|2024-09-12 19:05:50|14509.25|14429.25|14508.58|14428.58|14509.56|14429.56|14508.58|14428.58|9
1726167960000|2024-09-12 19:06:00|14508.29|14428.29|14506.34|14426.34|14508.29|14428.29|14506.34|14426.34|10
1726167970000|2024-09-12 19:06:10|14506.35|14426.35|14505.9|14425.9|14506.35|14426.35|14505.52|14425.52|10
1726167980000|2024-09-12 19:06:20|14506.15|14426.15|14505.75|14425.75|14506.15|14426.15|14505.75|14425.75|10
1726167990000|2024-09-12 19:06:30|14505.72|14425.72|14506.77|14426.77|14506.77|14426.77|14505.72|14425.72|10
1726168000000|2024-09-12 19:06:40|14506.82|14426.82|14508.38|14428.38|14508.38|14428.38|14506.21|14426.21|8
1726168010000|2024-09-12 19:06:50|14508.61|14428.61|14506.82|14426.82|14509.42|14429.42|14506.82|14426.82|10
1726168020000|2024-09-12 19:07:00|14506.72|14426.72|14504.3|14424.3|14506.73|14426.73|14504.3|14424.3|10
1726168030000|2024-09-12 19:07:10|14504.29|14424.29|14503.15|14423.15|14504.51|14424.51|14503.15|14423.15|10
1726168040000|2024-09-12 19:07:20|14503.1|14423.1|14503.24|14423.24|14503.24|14423.24|14502.95|14422.95|9
1726168050000|2024-09-12 19:07:30|14503.34|14423.34|14503.95|14423.95|14503.95|14423.95|14503.17|14423.17|7
1726168060000|2024-09-12 19:07:40|14503.96|14423.96|14505.97|14425.97|14505.97|14425.97|14503.96|14423.96|10
1726168070000|2024-09-12 19:07:50|14505.98|14425.98|14510.98|14430.98|14510.98|14430.98|14505.28|14425.28|10
1726168080000|2024-09-12 19:08:00|14511.21|14431.21|14517.72|14437.72|14517.72|14437.72|14511.14|14431.14|10
1726168090000|2024-09-12 19:08:10|14517.76|14437.76|14519.11|14439.11|14519.28|14439.28|14517.75|14437.75|9
1726168100000|2024-09-12 19:08:20|14520.38|14440.38|14520.36|14440.36|14520.8|14440.8|14520.27|14440.27|10
1726168110000|2024-09-12 19:08:30|14520.14|14440.14|14522.98|14442.98|14522.98|14442.98|14520.14|14440.14|10
1726168120000|2024-09-12 19:08:40|14522.88|14442.88|14526.59|14446.59|14526.59|14446.59|14522.88|14442.88|9
1726168130000|2024-09-12 19:08:50|14527.41|14447.41|14533.12|14453.12|14533.12|14453.12|14527.41|14447.41|10
1726168140000|2024-09-12 19:09:00|14533.3|14453.3|14534.14|14454.14|14534.25|14454.25|14533.3|14453.3|10
1726168150000|2024-09-12 19:09:10|14533.93|14453.93|14533.79|14453.79|14534.01|14454.01|14533.62|14453.62|9
1726168160000|2024-09-12 19:09:20|14533.6|14453.6|14535.53|14455.53|14535.53|14455.53|14533.23|14453.23|9
1726168170000|2024-09-12 19:09:30|14535.52|14455.52|14534.29|14454.29|14535.52|14455.52|14534.17|14454.17|8
1726168180000|2024-09-12 19:09:40|14534.36|14454.36|14534.18|14454.18|14534.57|14454.57|14534.17|14454.17|8
1726168190000|2024-09-12 19:09:50|14533.97|14453.97|14533.75|14453.75|14534.02|14454.02|14533.45|14453.45|8
1726168200000|2024-09-12 19:10:00|14533.7|14453.7|14534.1|14454.1|14534.1|14454.1|14532.88|14452.88|8
1726168210000|2024-09-12 19:10:10|14534.02|14454.02|14532.77|14452.77|14534.02|14454.02|14532.09|14452.09|9
1726168220000|2024-09-12 19:10:20|14532.5|14452.5|14531.93|14451.93|14532.81|14452.81|14530.38|14450.38|9
1726168230000|2024-09-12 19:10:30|14532.2|14452.2|14534.81|14454.81|14535.06|14455.06|14532.2|14452.2|10
1726168240000|2024-09-12 19:10:40|14535.09|14455.09|14537.12|14457.12|14537.57|14457.57|14535.09|14455.09|10
1726168250000|2024-09-12 19:10:50|14537.49|14457.49|14540.7|14460.7|14540.7|14460.7|14537.16|14457.16|6
1726168260000|2024-09-12 19:11:00|14540.9|14460.9|14541.29|14461.29|14541.51|14461.51|14540.9|14460.9|9
1726168270000|2024-09-12 19:11:10|14541.27|14461.27|14541.91|14461.91|14542.06|14462.06|14540.61|14460.61|10
1726168280000|2024-09-12 19:11:20|14541.93|14461.93|14541.63|14461.63|14542.09|14462.09|14541.61|14461.61|10
1726168290000|2024-09-12 19:11:30|14541.67|14461.67|14540.36|14460.36|14541.67|14461.67|14540.36|14460.36|10
1726168300000|2024-09-12 19:11:40|14540.41|14460.41|14539.64|14459.64|14540.41|14460.41|14539.64|14459.64|9
1726168310000|2024-09-12 19:11:50|14538.87|14458.87|14537.6|14457.6|14538.87|14458.87|14537.27|14457.27|10
1726168320000|2024-09-12 19:12:00|14537.82|14457.82|14539.26|14459.26|14539.31|14459.31|14537.69|14457.69|10
1726168330000|2024-09-12 19:12:10|14539.72|14459.72|14541.37|14461.37|14541.38|14461.38|14539.69|14459.69|10
1726168340000|2024-09-12 19:12:20|14541.39|14461.39|14542.91|14462.91|14542.92|14462.92|14541.26|14461.26|10
1726168350000|2024-09-12 19:12:30|14541.97|14461.97|14540.82|14460.82|14541.97|14461.97|14540.42|14460.42|10
1726168360000|2024-09-12 19:12:40|14540.65|14460.65|14539.65|14459.65|14540.65|14460.65|14539.65|14459.65|8
1726168370000|2024-09-12 19:12:50|14539.63|14459.63|14539.3|14459.3|14539.63|14459.63|14539.1|14459.1|8
1726168380000|2024-09-12 19:13:00|14539.26|14459.26|14539.73|14459.73|14539.73|14459.73|14539.16|14459.16|7
1726168390000|2024-09-12 19:13:10|14539.78|14459.78|14540.09|14460.09|14540.09|14460.09|14539.4|14459.4|9
1726168400000|2024-09-12 19:13:20|14539.95|14459.95|14539.11|14459.11|14539.95|14459.95|14538.89|14458.89|10
1726168410000|2024-09-12 19:13:30|14539.1|14459.1|14538.2|14458.2|14539.1|14459.1|14538.14|14458.14|9
1726168420000|2024-09-12 19:13:40|14538.46|14458.46|14538.78|14458.78|14538.87|14458.87|14538.46|14458.46|8
1726168430000|2024-09-12 19:13:50|14539.1|14459.1|14539.39|14459.39|14539.39|14459.39|14538.94|14458.94|9
1726168440000|2024-09-12 19:14:00|14539.38|14459.38|14538.7|14458.7|14539.4|14459.4|14538.7|14458.7|9
1726168450000|2024-09-12 19:14:10|14538.65|14458.65|14538.18|14458.18|14538.79|14458.79|14538.18|14458.18|9
1726168460000|2024-09-12 19:14:20|14538.2|14458.2|14538.16|14458.16|14538.65|14458.65|14538.16|14458.16|9
1726168470000|2024-09-12 19:14:30|14538.23|14458.23|14536.79|14456.79|14538.23|14458.23|14536.79|14456.79|9
1726168480000|2024-09-12 19:14:40|14536.15|14456.15|14533.94|14453.94|14536.15|14456.15|14533.94|14453.94|10
1726168490000|2024-09-12 19:14:50|14534.09|14454.09|14534.72|14454.72|14534.74|14454.74|14534.09|14454.09|10
1726168500000|2024-09-12 19:15:00|14534.7|14454.7|14535.25|14455.25|14535.37|14455.37|14534.7|14454.7|10
1726168510000|2024-09-12 19:15:10|14535.17|14455.17|14537.24|14457.24|14537.47|14457.47|14535.17|14455.17|10
1726168520000|2024-09-12 19:15:20|14537.94|14457.94|14540.65|14460.65|14540.65|14460.65|14537.94|14457.94|10
1726168530000|2024-09-12 19:15:30|14540.86|14460.86|14541.07|14461.07|14541.29|14461.29|14540.85|14460.85|8
1726168540000|2024-09-12 19:15:40|14541.04|14461.04|14541.64|14461.64|14541.93|14461.93|14541.04|14461.04|9
1726168550000|2024-09-12 19:15:50|14541.9|14461.9|14544.46|14464.46|14544.46|14464.46|14541.9|14461.9|10
1726168560000|2024-09-12 19:16:00|14544.85|14464.85|14546.42|14466.42|14546.42|14466.42|14544.85|14464.85|10
1726168570000|2024-09-12 19:16:10|14546.37|14466.37|14546.52|14466.52|14546.83|14466.83|14545.95|14465.95|10
1726168580000|2024-09-12 19:16:20|14546.69|14466.69|14547.15|14467.15|14547.37|14467.37|14546.42|14466.42|9
1726168590000|2024-09-12 19:16:30|14547.35|14467.35|14549.93|14469.93|14549.93|14469.93|14547.35|14467.35|8
1726168600000|2024-09-12 19:16:40|14550.17|14470.17|14549.06|14469.06|14550.27|14470.27|14549.06|14469.06|10
1726168610000|2024-09-12 19:16:50|14549|14469|14548.35|14468.35|14549|14469|14548.02|14468.02|9
1726168620000|2024-09-12 19:17:00|14548.19|14468.19|14548.32|14468.32|14548.32|14468.32|14547.22|14467.22|10
1726168630000|2024-09-12 19:17:10|14548.5|14468.5|14546.89|14466.89|14548.6|14468.6|14546.89|14466.89|10
1726168640000|2024-09-12 19:17:20|14545.84|14465.84|14543.65|14463.65|14545.84|14465.84|14543.65|14463.65|10
1726168650000|2024-09-12 19:17:30|14543.37|14463.37|14538.87|14458.87|14543.37|14463.37|14538.87|14458.87|10
1726168660000|2024-09-12 19:17:40|14537.3|14457.3|14534.96|14454.96|14537.3|14457.3|14534.48|14454.48|10
1726168670000|2024-09-12 19:17:50|14534.98|14454.98|14536.42|14456.42|14536.71|14456.71|14534.98|14454.98|10
1726168680000|2024-09-12 19:18:00|14536.68|14456.68|14537.68|14457.68|14537.78|14457.78|14536.64|14456.64|8
1726168690000|2024-09-12 19:18:10|14537.85|14457.85|14538.76|14458.76|14539.1|14459.1|14537.85|14457.85|10
1726168700000|2024-09-12 19:18:20|14538.45|14458.45|14539.12|14459.12|14539.12|14459.12|14538.45|14458.45|9
1726168710000|2024-09-12 19:18:30|14539.25|14459.25|14537.72|14457.72|14539.38|14459.38|14537.72|14457.72|10
1726168720000|2024-09-12 19:18:40|14538.01|14458.01|14538.33|14458.33|14538.63|14458.63|14537.65|14457.65|9
1726168730000|2024-09-12 19:18:50|14538|14458|14536.83|14456.83|14538|14458|14536.82|14456.82|9
1726168740000|2024-09-12 19:19:00|14536.86|14456.86|14535.61|14455.61|14537.07|14457.07|14535.61|14455.61|8
1726168750000|2024-09-12 19:19:10|14535.45|14455.45|14534.36|14454.36|14535.5|14455.5|14534.36|14454.36|9
1726168760000|2024-09-12 19:19:20|14533.94|14453.94|14535.35|14455.35|14535.51|14455.51|14533.75|14453.75|10
1726168770000|2024-09-12 19:19:30|14535.82|14455.82|14536.75|14456.75|14536.84|14456.84|14535.82|14455.82|8
1726168780000|2024-09-12 19:19:40|14536.82|14456.82|14537.08|14457.08|14537.28|14457.28|14536.8|14456.8|7
1726168790000|2024-09-12 19:19:50|14537.59|14457.59|14540.49|14460.49|14540.49|14460.49|14537.59|14457.59|9
1726168800000|2024-09-12 19:20:00|14540.64|14460.64|14539.38|14459.38|14540.73|14460.73|14539.38|14459.38|10
1726168810000|2024-09-12 19:20:10|14539.4|14459.4|14540.59|14460.59|14540.72|14460.72|14539.4|14459.4|10
1726168820000|2024-09-12 19:20:20|14540.53|14460.53|14539.29|14459.29|14540.89|14460.89|14539.29|14459.29|10
1726168830000|2024-09-12 19:20:30|14539.04|14459.04|14537.29|14457.29|14539.04|14459.04|14537.2|14457.2|10
1726168840000|2024-09-12 19:20:40|14536.89|14456.89|14535.48|14455.48|14536.89|14456.89|14535.38|14455.38|10
1726168850000|2024-09-12 19:20:50|14535.33|14455.33|14534.58|14454.58|14535.33|14455.33|14534.58|14454.58|9
1726168860000|2024-09-12 19:21:00|14534.69|14454.69|14533.85|14453.85|14534.69|14454.69|14533.77|14453.77|10
1726168870000|2024-09-12 19:21:10|14533.78|14453.78|14532.9|14452.9|14533.78|14453.78|14532.9|14452.9|9
1726168880000|2024-09-12 19:21:20|14532.46|14452.46|14528.38|14448.38|14532.46|14452.46|14528.38|14448.38|10
1726168890000|2024-09-12 19:21:30|14527.75|14447.75|14525.61|14445.61|14527.75|14447.75|14525.61|14445.61|10
1726168900000|2024-09-12 19:21:40|14526.06|14446.06|14524.28|14444.28|14526.06|14446.06|14524.28|14444.28|10
1726168910000|2024-09-12 19:21:50|14523.86|14443.86|14522.37|14442.37|14523.86|14443.86|14522.37|14442.37|10
1726168920000|2024-09-12 19:22:00|14522.24|14442.24|14525.65|14445.65|14525.65|14445.65|14522.24|14442.24|10
1726168930000|2024-09-12 19:22:10|14526.22|14446.22|14528.21|14448.21|14528.21|14448.21|14525.34|14445.34|9
1726168940000|2024-09-12 19:22:20|14528.58|14448.58|14530.45|14450.45|14530.69|14450.69|14528.58|14448.58|10
1726168950000|2024-09-12 19:22:30|14530.29|14450.29|14529.49|14449.49|14530.42|14450.42|14529.49|14449.49|9
1726168960000|2024-09-12 19:22:40|14529.7|14449.7|14530.03|14450.03|14530.08|14450.08|14529.61|14449.61|10
1726168970000|2024-09-12 19:22:50|14530.45|14450.45|14530.74|14450.74|14531.05|14451.05|14530.45|14450.45|10
1726168980000|2024-09-12 19:23:00|14530.77|14450.77|14531.61|14451.61|14531.61|14451.61|14530.7|14450.7|10
1726168990000|2024-09-12 19:23:10|14531.65|14451.65|14533.04|14453.04|14533.04|14453.04|14531.62|14451.62|10
1726169000000|2024-09-12 19:23:20|14533.05|14453.05|14534.97|14454.97|14534.97|14454.97|14533.05|14453.05|10
1726169010000|2024-09-12 19:23:30|14535.2|14455.2|14535.64|14455.64|14535.79|14455.79|14535.2|14455.2|9
1726169020000|2024-09-12 19:23:40|14535.66|14455.66|14536.36|14456.36|14536.36|14456.36|14535.59|14455.59|10
1726169030000|2024-09-12 19:23:50|14536.53|14456.53|14536.43|14456.43|14536.7|14456.7|14536.43|14456.43|10
1726169040000|2024-09-12 19:24:00|14536.76|14456.76|14538.13|14458.13|14538.13|14458.13|14536.64|14456.64|10
1726169050000|2024-09-12 19:24:10|14538.15|14458.15|14538.62|14458.62|14538.88|14458.88|14538.15|14458.15|10
1726169060000|2024-09-12 19:24:20|14539.02|14459.02|14538.51|14458.51|14539.06|14459.06|14538.51|14458.51|10
1726169070000|2024-09-12 19:24:30|14538.25|14458.25|14536.45|14456.45|14538.25|14458.25|14536.45|14456.45|10
1726169080000|2024-09-12 19:24:40|14536.36|14456.36|14533.69|14453.69|14536.36|14456.36|14533.69|14453.69|10
1726169090000|2024-09-12 19:24:50|14533.09|14453.09|14533.28|14453.28|14533.28|14453.28|14532.93|14452.93|9
1726169100000|2024-09-12 19:25:00|14533.26|14453.26|14534.66|14454.66|14534.66|14454.66|14532.96|14452.96|10
1726169110000|2024-09-12 19:25:10|14535.35|14455.35|14535.47|14455.47|14535.6|14455.6|14535.3|14455.3|10
1726169120000|2024-09-12 19:25:20|14535.61|14455.61|14536.77|14456.77|14536.92|14456.92|14535.61|14455.61|10
1726169130000|2024-09-12 19:25:30|14536.96|14456.96|14539.33|14459.33|14539.48|14459.48|14536.96|14456.96|10
1726169140000|2024-09-12 19:25:40|14539.62|14459.62|14540.86|14460.86|14540.86|14460.86|14539.62|14459.62|10
1726169150000|2024-09-12 19:25:50|14541.27|14461.27|14541.69|14461.69|14541.69|14461.69|14540.99|14460.99|9
1726169160000|2024-09-12 19:26:00|14541.12|14461.12|14541.15|14461.15|14542.04|14462.04|14540.88|14460.88|10
1726169170000|2024-09-12 19:26:10|14541.68|14461.68|14544.48|14464.48|14544.68|14464.68|14541|14461|10
1726169180000|2024-09-12 19:26:20|14544.04|14464.04|14545.1|14465.1|14545.1|14465.1|14543.48|14463.48|10
1726169190000|2024-09-12 19:26:30|14544.97|14464.97|14545.23|14465.23|14545.26|14465.26|14544.97|14464.97|8
1726169200000|2024-09-12 19:26:40|14545.52|14465.52|14546.38|14466.38|14546.42|14466.42|14545.39|14465.39|10
1726169210000|2024-09-12 19:26:50|14546.37|14466.37|14546.14|14466.14|14546.5|14466.5|14545.88|14465.88|10
1726169220000|2024-09-12 19:27:00|14546.19|14466.19|14545.94|14465.94|14546.19|14466.19|14545.37|14465.37|9
1726169230000|2024-09-12 19:27:10|14545.91|14465.91|14545.99|14465.99|14546.97|14466.97|14545.91|14465.91|10
1726169240000|2024-09-12 19:27:20|14545.69|14465.69|14545.06|14465.06|14546.03|14466.03|14545.06|14465.06|8
1726169250000|2024-09-12 19:27:30|14544.72|14464.72|14543|14463|14544.73|14464.73|14543|14463|7
1726169260000|2024-09-12 19:27:40|14543.03|14463.03|14541.72|14461.72|14543.03|14463.03|14541.72|14461.72|9
1726169270000|2024-09-12 19:27:50|14541.6|14461.6|14541.14|14461.14|14541.6|14461.6|14541.05|14461.05|6
1726169280000|2024-09-12 19:28:00|14541.56|14461.56|14541.3|14461.3|14541.76|14461.76|14540.72|14460.72|10
1726169290000|2024-09-12 19:28:10|14540.98|14460.98|14540.87|14460.87|14541.16|14461.16|14540.39|14460.39|10
1726169300000|2024-09-12 19:28:20|14540.92|14460.92|14537.3|14457.3|14540.92|14460.92|14537.24|14457.24|10
1726169310000|2024-09-12 19:28:30|14537.28|14457.28|14536.47|14456.47|14537.28|14457.28|14536.23|14456.23|8
1726169320000|2024-09-12 19:28:40|14536.57|14456.57|14537.68|14457.68|14537.68|14457.68|14536.55|14456.55|9
1726169330000|2024-09-12 19:28:50|14537.95|14457.95|14537.53|14457.53|14538.05|14458.05|14537.45|14457.45|9
1726169340000|2024-09-12 19:29:00|14537.51|14457.51|14539.59|14459.59|14539.59|14459.59|14537.51|14457.51|10
1726169350000|2024-09-12 19:29:10|14539.93|14459.93|14541.88|14461.88|14541.88|14461.88|14539.93|14459.93|10
1726169360000|2024-09-12 19:29:20|14542.51|14462.51|14542.23|14462.23|14542.51|14462.51|14542.2|14462.2|10
1726169370000|2024-09-12 19:29:30|14542.07|14462.07|14542.05|14462.05|14542.24|14462.24|14541.75|14461.75|8
1726169380000|2024-09-12 19:29:40|14541.96|14461.96|14541.73|14461.73|14542.29|14462.29|14541.73|14461.73|10
1726169390000|2024-09-12 19:29:50|14541.7|14461.7|14541.37|14461.37|14541.7|14461.7|14541.3|14461.3|8
1726169400000|2024-09-12 19:30:00|14541.53|14461.53|14540.57|14460.57|14541.53|14461.53|14540.56|14460.56|10
1726169410000|2024-09-12 19:30:10|14540.29|14460.29|14540.28|14460.28|14540.58|14460.58|14540.28|14460.28|10
1726169420000|2024-09-12 19:30:20|14540.13|14460.13|14539.58|14459.58|14540.13|14460.13|14538.62|14458.62|10
1726169430000|2024-09-12 19:30:30|14539.6|14459.6|14537.89|14457.89|14539.6|14459.6|14537.89|14457.89|10
1726169440000|2024-09-12 19:30:40|14538.07|14458.07|14538.26|14458.26|14538.26|14458.26|14537.62|14457.62|10
1726169450000|2024-09-12 19:30:50|14538.56|14458.56|14538.32|14458.32|14538.74|14458.74|14538.24|14458.24|10
1726169460000|2024-09-12 19:31:00|14538.43|14458.43|14539.98|14459.98|14539.98|14459.98|14538.36|14458.36|10
1726169470000|2024-09-12 19:31:10|14539.96|14459.96|14541.44|14461.44|14541.85|14461.85|14539.96|14459.96|10
1726169480000|2024-09-12 19:31:20|14541.53|14461.53|14542.52|14462.52|14542.62|14462.62|14541.53|14461.53|10
1726169490000|2024-09-12 19:31:30|14542.15|14462.15|14540.76|14460.76|14542.15|14462.15|14540.76|14460.76|10
1726169500000|2024-09-12 19:31:40|14540.53|14460.53|14540.71|14460.71|14540.98|14460.98|14540.36|14460.36|9
1726169510000|2024-09-12 19:31:50|14540|14460|14539.09|14459.09|14540.39|14460.39|14539.09|14459.09|10
1726169520000|2024-09-12 19:32:00|14538.98|14458.98|14536.83|14456.83|14539.2|14459.2|14536.83|14456.83|8
1726169530000|2024-09-12 19:32:10|14536.7|14456.7|14536.5|14456.5|14536.7|14456.7|14535.81|14455.81|10
1726169540000|2024-09-12 19:32:20|14536.84|14456.84|14536.71|14456.71|14536.84|14456.84|14536.11|14456.11|10
1726169550000|2024-09-12 19:32:30|14536.76|14456.76|14539.68|14459.68|14539.68|14459.68|14536.69|14456.69|10
1726169560000|2024-09-12 19:32:40|14539.71|14459.71|14539|14459|14539.79|14459.79|14538.81|14458.81|9
1726169570000|2024-09-12 19:32:50|14539.06|14459.06|14538.47|14458.47|14539.24|14459.24|14538.47|14458.47|8
1726169580000|2024-09-12 19:33:00|14538.52|14458.52|14538.85|14458.85|14542.44|14462.44|14538.52|14458.52|10
1726169590000|2024-09-12 19:33:10|14538.87|14458.87|14539.58|14459.58|14539.58|14459.58|14538.87|14458.87|10
1726169600000|2024-09-12 19:33:20|14539.7|14459.7|14538.2|14458.2|14539.71|14459.71|14538.2|14458.2|10
1726169610000|2024-09-12 19:33:30|14538.32|14458.32|14536.28|14456.28|14538.32|14458.32|14536.19|14456.19|10
1726169620000|2024-09-12 19:33:40|14536.27|14456.27|14535.56|14455.56|14536.27|14456.27|14535.56|14455.56|8
1726169630000|2024-09-12 19:33:50|14536.04|14456.04|14536.14|14456.14|14536.14|14456.14|14535.54|14455.54|10
1726169640000|2024-09-12 19:34:00|14536.08|14456.08|14536.8|14456.8|14536.81|14456.81|14535.91|14455.91|9
1726169650000|2024-09-12 19:34:10|14536.5|14456.5|14536.25|14456.25|14536.99|14456.99|14536.25|14456.25|10
1726169660000|2024-09-12 19:34:20|14536.34|14456.34|14536.63|14456.63|14536.9|14456.9|14536.34|14456.34|7
1726169670000|2024-09-12 19:34:30|14536.64|14456.64|14536.76|14456.76|14536.76|14456.76|14536.59|14456.59|6
1726169680000|2024-09-12 19:34:40|14536.88|14456.88|14536.64|14456.64|14537.09|14457.09|14536.64|14456.64|8
1726169690000|2024-09-12 19:34:50|14536.29|14456.29|14535.79|14455.79|14536.29|14456.29|14535.79|14455.79|9
1726169700000|2024-09-12 19:35:00|14535.5|14455.5|14534.69|14454.69|14535.5|14455.5|14534.69|14454.69|10
1726169710000|2024-09-12 19:35:10|14534.79|14454.79|14534.05|14454.05|14535.1|14455.1|14534.05|14454.05|10
1726169720000|2024-09-12 19:35:20|14534.03|14454.03|14533.48|14453.48|14534.2|14454.2|14533.48|14453.48|10
1726169730000|2024-09-12 19:35:30|14534.05|14454.05|14537.58|14457.58|14537.69|14457.69|14534.05|14454.05|10
1726169740000|2024-09-12 19:35:40|14537.72|14457.72|14539.49|14459.49|14539.5|14459.5|14537.68|14457.68|9
1726169750000|2024-09-12 19:35:50|14539.65|14459.65|14540.52|14460.52|14540.52|14460.52|14539.44|14459.44|9
1726169760000|2024-09-12 19:36:00|14540.96|14460.96|14538.84|14458.84|14540.96|14460.96|14538.84|14458.84|10
1726169770000|2024-09-12 19:36:10|14538.23|14458.23|14535.37|14455.37|14538.23|14458.23|14535.37|14455.37|10
1726169780000|2024-09-12 19:36:20|14535.43|14455.43|14536.56|14456.56|14536.56|14456.56|14535.4|14455.4|10
1726169790000|2024-09-12 19:36:30|14536.46|14456.46|14538.53|14458.53|14538.53|14458.53|14536.46|14456.46|9
1726169800000|2024-09-12 19:36:40|14538.57|14458.57|14538.97|14458.97|14539.24|14459.24|14538.57|14458.57|9
1726169810000|2024-09-12 19:36:50|14538.88|14458.88|14538.12|14458.12|14538.88|14458.88|14538.1|14458.1|10
1726169820000|2024-09-12 19:37:00|14537.8|14457.8|14538.27|14458.27|14538.27|14458.27|14537.7|14457.7|10
1726169830000|2024-09-12 19:37:10|14538.48|14458.48|14528.58|14448.58|14538.48|14458.48|14528.58|14448.58|10
1726169840000|2024-09-12 19:37:20|14527.76|14447.76|14523.64|14443.64|14527.76|14447.76|14523.64|14443.64|10
1726169850000|2024-09-12 19:37:30|14523.66|14443.66|14521.43|14441.43|14523.66|14443.66|14521.06|14441.06|10
1726169860000|2024-09-12 19:37:40|14521.46|14441.46|14521.18|14441.18|14521.86|14441.86|14521.18|14441.18|10
1726169870000|2024-09-12 19:37:50|14520.66|14440.66|14520.84|14440.84|14520.9|14440.9|14520.49|14440.49|10
1726169880000|2024-09-12 19:38:00|14520.86|14440.86|14521.49|14441.49|14521.74|14441.74|14520.76|14440.76|10
1726169890000|2024-09-12 19:38:10|14521.72|14441.72|14523.4|14443.4|14523.4|14443.4|14521.72|14441.72|10
1726169900000|2024-09-12 19:38:20|14523.52|14443.52|14523.45|14443.45|14523.96|14443.96|14523.04|14443.04|10
1726169910000|2024-09-12 19:38:30|14523.71|14443.71|14523.12|14443.12|14524.46|14444.46|14523.12|14443.12|10
1726169920000|2024-09-12 19:38:40|14523.21|14443.21|14523.84|14443.84|14523.99|14443.99|14523.05|14443.05|10
1726169930000|2024-09-12 19:38:50|14523.71|14443.71|14528.73|14448.73|14529.46|14449.46|14523.71|14443.71|8
1726169940000|2024-09-12 19:39:00|14528.63|14448.63|14528.34|14448.34|14528.63|14448.63|14528.34|14448.34|8
1726169950000|2024-09-12 19:39:10|14528.73|14448.73|14528.99|14448.99|14528.99|14448.99|14528.19|14448.19|9
1726169960000|2024-09-12 19:39:20|14529.24|14449.24|14530.07|14450.07|14530.07|14450.07|14529.24|14449.24|8
1726169970000|2024-09-12 19:39:30|14530.08|14450.08|14528.9|14448.9|14530.09|14450.09|14528.9|14448.9|10
1726169980000|2024-09-12 19:39:40|14528.72|14448.72|14527.88|14447.88|14528.72|14448.72|14527.42|14447.42|10
1726169990000|2024-09-12 19:39:50|14528.11|14448.11|14528.27|14448.27|14528.29|14448.29|14528.01|14448.01|10
1726170000000|2024-09-12 19:40:00|14528.26|14448.26|14527.23|14447.23|14528.26|14448.26|14527.23|14447.23|9
1726170010000|2024-09-12 19:40:10|14527.21|14447.21|14528.23|14448.23|14528.23|14448.23|14527.21|14447.21|10
1726170020000|2024-09-12 19:40:20|14528.64|14448.64|14528.86|14448.86|14528.86|14448.86|14528.57|14448.57|9
1726170030000|2024-09-12 19:40:30|14528.91|14448.91|14528.79|14448.79|14529.24|14449.24|14528.79|14448.79|10
1726170040000|2024-09-12 19:40:40|14528.33|14448.33|14529.08|14449.08|14529.08|14449.08|14528.33|14448.33|8
1726170050000|2024-09-12 19:40:50|14528.95|14448.95|14528.56|14448.56|14528.95|14448.95|14528.43|14448.43|9
1726170060000|2024-09-12 19:41:00|14528.65|14448.65|14528.53|14448.53|14529.01|14449.01|14528.53|14448.53|9
1726170070000|2024-09-12 19:41:10|14528.4|14448.4|14529.36|14449.36|14529.61|14449.61|14527.98|14447.98|9
1726170080000|2024-09-12 19:41:20|14529.33|14449.33|14532.96|14452.96|14532.96|14452.96|14529.33|14449.33|10
1726170090000|2024-09-12 19:41:30|14533|14453|14531.31|14451.31|14533|14453|14531.31|14451.31|10
1726170100000|2024-09-12 19:41:40|14531.27|14451.27|14531.1|14451.1|14531.5|14451.5|14531.1|14451.1|8
1726170110000|2024-09-12 19:41:50|14531.08|14451.08|14530.32|14450.32|14531.08|14451.08|14530.32|14450.32|9
1726170120000|2024-09-12 19:42:00|14530.3|14450.3|14529.98|14449.98|14530.36|14450.36|14529.94|14449.94|10
1726170130000|2024-09-12 19:42:10|14529.97|14449.97|14529.55|14449.55|14529.99|14449.99|14529.49|14449.49|9
1726170140000|2024-09-12 19:42:20|14529.52|14449.52|14531.7|14451.7|14531.76|14451.76|14529.52|14449.52|9
1726170150000|2024-09-12 19:42:30|14531.52|14451.52|14532.1|14452.1|14532.23|14452.23|14531.25|14451.25|10
1726170160000|2024-09-12 19:42:40|14532.29|14452.29|14533.55|14453.55|14533.55|14453.55|14531.79|14451.79|9
1726170170000|2024-09-12 19:42:50|14534.09|14454.09|14534.6|14454.6|14534.84|14454.84|14534.09|14454.09|8
1726170180000|2024-09-12 19:43:00|14534.62|14454.62|14533.41|14453.41|14534.72|14454.72|14533.28|14453.28|9
1726170190000|2024-09-12 19:43:10|14533.58|14453.58|14539.51|14459.51|14539.51|14459.51|14533.58|14453.58|9
1726170200000|2024-09-12 19:43:20|14539.86|14459.86|14538.78|14458.78|14540.84|14460.84|14538.78|14458.78|9
1726170210000|2024-09-12 19:43:30|14537.86|14457.86|14537.31|14457.31|14537.86|14457.86|14536.5|14456.5|10
1726170220000|2024-09-12 19:43:40|14537.55|14457.55|14537.39|14457.39|14537.78|14457.78|14536.85|14456.85|10
1726170230000|2024-09-12 19:43:50|14537.4|14457.4|14531.01|14451.01|14537.4|14457.4|14530.94|14450.94|9
1726170240000|2024-09-12 19:44:00|14531|14451|14531.21|14451.21|14531.27|14451.27|14531|14451|6
1726170250000|2024-09-12 19:44:10|14531.62|14451.62|14530.95|14450.95|14531.84|14451.84|14530.95|14450.95|10
1726170260000|2024-09-12 19:44:20|14530.48|14450.48|14528.92|14448.92|14530.48|14450.48|14528.92|14448.92|10
1726170270000|2024-09-12 19:44:30|14528.87|14448.87|14528.55|14448.55|14529.12|14449.12|14528.55|14448.55|9
1726170280000|2024-09-12 19:44:40|14528.62|14448.62|14528.81|14448.81|14528.84|14448.84|14528.62|14448.62|7
1726170290000|2024-09-12 19:44:50|14528.91|14448.91|14529.14|14449.14|14529.14|14449.14|14528.42|14448.42|8
1726170300000|2024-09-12 19:45:00|14529.13|14449.13|14532.69|14452.69|14532.69|14452.69|14529.13|14449.13|10
1726170310000|2024-09-12 19:45:10|14532.81|14452.81|14534.68|14454.68|14534.68|14454.68|14532.81|14452.81|10
1726170320000|2024-09-12 19:45:20|14535.24|14455.24|14537.11|14457.11|14537.11|14457.11|14535.24|14455.24|10
1726170330000|2024-09-12 19:45:30|14537.2|14457.2|14537.25|14457.25|14537.34|14457.34|14536.87|14456.87|9
1726170340000|2024-09-12 19:45:40|14536.93|14456.93|14535.35|14455.35|14536.93|14456.93|14535.15|14455.15|10
1726170350000|2024-09-12 19:45:50|14535.26|14455.26|14534.94|14454.94|14535.26|14455.26|14534.72|14454.72|10
1726170360000|2024-09-12 19:46:00|14535.06|14455.06|14534.97|14454.97|14535.06|14455.06|14534.89|14454.89|10
1726170370000|2024-09-12 19:46:10|14534.93|14454.93|14535.47|14455.47|14535.55|14455.55|14534.63|14454.63|10
1726170380000|2024-09-12 19:46:20|14535.42|14455.42|14535.42|14455.42|14535.92|14455.92|14535.42|14455.42|10
1726170390000|2024-09-12 19:46:30|14535.49|14455.49|14533.45|14453.45|14535.49|14455.49|14533.45|14453.45|8
1726170400000|2024-09-12 19:46:40|14533.33|14453.33|14533.72|14453.72|14533.72|14453.72|14532.62|14452.62|9
1726170410000|2024-09-12 19:46:50|14533.44|14453.44|14534.6|14454.6|14535.02|14455.02|14533.44|14453.44|9
1726170420000|2024-09-12 19:47:00|14534.9|14454.9|14536.37|14456.37|14536.72|14456.72|14534.18|14454.18|10
1726170430000|2024-09-12 19:47:10|14537.05|14457.05|14535.82|14455.82|14537.34|14457.34|14535.65|14455.65|10
1726170440000|2024-09-12 19:47:20|14535.59|14455.59|14534.75|14454.75|14535.61|14455.61|14534.35|14454.35|10
1726170450000|2024-09-12 19:47:30|14534.81|14454.81|14532.17|14452.17|14534.81|14454.81|14532.17|14452.17|9
1726170460000|2024-09-12 19:47:40|14532.01|14452.01|14528.85|14448.85|14532.01|14452.01|14528.56|14448.56|10
1726170470000|2024-09-12 19:47:50|14528.62|14448.62|14528.28|14448.28|14528.66|14448.66|14528.28|14448.28|10
1726170480000|2024-09-12 19:48:00|14528.23|14448.23|14530.82|14450.82|14530.82|14450.82|14528.13|14448.13|9
1726170490000|2024-09-12 19:48:10|14530.87|14450.87|14529.49|14449.49|14531.04|14451.04|14529.49|14449.49|10
1726170500000|2024-09-12 19:48:20|14530.06|14450.06|14527.69|14447.69|14530.06|14450.06|14527.46|14447.46|10
1726170510000|2024-09-12 19:48:30|14527.76|14447.76|14528.44|14448.44|14529.24|14449.24|14527.76|14447.76|9
1726170520000|2024-09-12 19:48:40|14528.76|14448.76|14528.28|14448.28|14528.78|14448.78|14528.28|14448.28|10
1726170530000|2024-09-12 19:48:50|14528.52|14448.52|14528.3|14448.3|14528.65|14448.65|14528.25|14448.25|9
1726170540000|2024-09-12 19:49:00|14528.34|14448.34|14525.64|14445.64|14528.34|14448.34|14525.64|14445.64|10
1726170550000|2024-09-12 19:49:10|14525.52|14445.52|14523.31|14443.31|14525.52|14445.52|14522.99|14442.99|10
1726170560000|2024-09-12 19:49:20|14523.37|14443.37|14523.49|14443.49|14523.49|14443.49|14522.88|14442.88|9
1726170570000|2024-09-12 19:49:30|14523.3|14443.3|14523.72|14443.72|14523.83|14443.83|14523.3|14443.3|9
1726170580000|2024-09-12 19:49:40|14523.86|14443.86|14523.39|14443.39|14524.18|14444.18|14523.39|14443.39|10
1726170590000|2024-09-12 19:49:50|14523.35|14443.35|14522.93|14442.93|14523.48|14443.48|14522.93|14442.93|10
1726170600000|2024-09-12 19:50:00|14523.18|14443.18|14524.7|14444.7|14524.97|14444.97|14522.74|14442.74|9
1726170610000|2024-09-12 19:50:10|14525.09|14445.09|14528.21|14448.21|14528.21|14448.21|14525.09|14445.09|9
1726170620000|2024-09-12 19:50:20|14528.16|14448.16|14528.54|14448.54|14529.43|14449.43|14528.16|14448.16|10
1726170630000|2024-09-12 19:50:30|14527.84|14447.84|14528.44|14448.44|14529.1|14449.1|14527.84|14447.84|10
1726170640000|2024-09-12 19:50:40|14528.18|14448.18|14529.26|14449.26|14529.36|14449.36|14528.17|14448.17|10
1726170650000|2024-09-12 19:50:50|14529.11|14449.11|14529.75|14449.75|14530.04|14450.04|14528.94|14448.94|10
1726170660000|2024-09-12 19:51:00|14529.81|14449.81|14530.98|14450.98|14530.98|14450.98|14529.81|14449.81|10
1726170670000|2024-09-12 19:51:10|14530.91|14450.91|14531.21|14451.21|14531.21|14451.21|14530.11|14450.11|9
1726170680000|2024-09-12 19:51:20|14531.22|14451.22|14534|14454|14534|14454|14531.22|14451.22|10
1726170690000|2024-09-12 19:51:30|14534.34|14454.34|14536.1|14456.1|14536.16|14456.16|14534.34|14454.34|10
1726170700000|2024-09-12 19:51:40|14536.05|14456.05|14537.18|14457.18|14537.23|14457.23|14536.05|14456.05|10
1726170710000|2024-09-12 19:51:50|14537.12|14457.12|14538|14458|14538|14458|14537.12|14457.12|9
1726170720000|2024-09-12 19:52:00|14538.03|14458.03|14538.08|14458.08|14538.52|14458.52|14537.73|14457.73|10
1726170730000|2024-09-12 19:52:10|14537.87|14457.87|14539.32|14459.32|14539.32|14459.32|14537.13|14457.13|10
1726170740000|2024-09-12 19:52:20|14539.3|14459.3|14540.41|14460.41|14540.41|14460.41|14539.24|14459.24|9
1726170750000|2024-09-12 19:52:30|14540.25|14460.25|14539.25|14459.25|14540.65|14460.65|14539.25|14459.25|9
1726170760000|2024-09-12 19:52:40|14539.12|14459.12|14539.37|14459.37|14540.34|14460.34|14539.12|14459.12|9
1726170770000|2024-09-12 19:52:50|14539.32|14459.32|14540.52|14460.52|14541.23|14461.23|14539.19|14459.19|9
1726170780000|2024-09-12 19:53:00|14540.5|14460.5|14539.75|14459.75|14540.65|14460.65|14539.64|14459.64|9
1726170790000|2024-09-12 19:53:10|14539.51|14459.51|14540.42|14460.42|14540.42|14460.42|14539.22|14459.22|10
1726170800000|2024-09-12 19:53:20|14540.43|14460.43|14543.92|14463.92|14544.15|14464.15|14540.37|14460.37|10
1726170810000|2024-09-12 19:53:30|14543.93|14463.93|14543.07|14463.07|14544.07|14464.07|14543.07|14463.07|10
1726170820000|2024-09-12 19:53:40|14542.99|14462.99|14538.23|14458.23|14543.03|14463.03|14538.23|14458.23|9
1726170830000|2024-09-12 19:53:50|14538.35|14458.35|14537.51|14457.51|14538.35|14458.35|14537.33|14457.33|10
1726170840000|2024-09-12 19:54:00|14537.45|14457.45|14536.93|14456.93|14537.45|14457.45|14536.86|14456.86|9
1726170850000|2024-09-12 19:54:10|14536.8|14456.8|14536.47|14456.47|14537.11|14457.11|14536.29|14456.29|10
1726170860000|2024-09-12 19:54:20|14536.58|14456.58|14536.7|14456.7|14537.02|14457.02|14536.13|14456.13|9
1726170870000|2024-09-12 19:54:30|14537|14457|14536.48|14456.48|14537|14457|14536.19|14456.19|8
1726170880000|2024-09-12 19:54:40|14536.29|14456.29|14536.82|14456.82|14536.82|14456.82|14536.26|14456.26|9
1726170890000|2024-09-12 19:54:50|14536.98|14456.98|14535.43|14455.43|14537.01|14457.01|14535.41|14455.41|10
1726170900000|2024-09-12 19:55:00|14535.48|14455.48|14534.89|14454.89|14536.6|14456.6|14532.18|14452.18|10
1726170910000|2024-09-12 19:55:10|14535.19|14455.19|14536.65|14456.65|14536.83|14456.83|14535.19|14455.19|10
1726170920000|2024-09-12 19:55:20|14536.54|14456.54|14536.89|14456.89|14536.89|14456.89|14536.02|14456.02|10
1726170930000|2024-09-12 19:55:30|14537.11|14457.11|14536.49|14456.49|14537.33|14457.33|14535.98|14455.98|10
1726170940000|2024-09-12 19:55:40|14535.73|14455.73|14537.84|14457.84|14537.9|14457.9|14535.73|14455.73|10
1726170950000|2024-09-12 19:55:50|14538|14458|14539.19|14459.19|14539.34|14459.34|14538|14458|9
1726170960000|2024-09-12 19:56:00|14539.61|14459.61|14539.64|14459.64|14539.98|14459.98|14539.55|14459.55|10
1726170970000|2024-09-12 19:56:10|14539.66|14459.66|14540.58|14460.58|14540.93|14460.93|14539.66|14459.66|10
1726170980000|2024-09-12 19:56:20|14540.72|14460.72|14541.65|14461.65|14542.25|14462.25|14540.72|14460.72|10
1726170990000|2024-09-12 19:56:30|14541.7|14461.7|14541.85|14461.85|14541.89|14461.89|14541.44|14461.44|10
1726171000000|2024-09-12 19:56:40|14541.57|14461.57|14541.74|14461.74|14542.02|14462.02|14541.57|14461.57|10
1726171010000|2024-09-12 19:56:50|14541.69|14461.69|14540.93|14460.93|14541.69|14461.69|14540.93|14460.93|6
1726171020000|2024-09-12 19:57:00|14540.91|14460.91|14538.78|14458.78|14540.92|14460.92|14538.78|14458.78|10
1726171030000|2024-09-12 19:57:10|14538.72|14458.72|14539.74|14459.74|14539.74|14459.74|14538.72|14458.72|10
1726171040000|2024-09-12 19:57:20|14539.7|14459.7|14540|14460|14540.18|14460.18|14539.7|14459.7|10
1726171050000|2024-09-12 19:57:30|14540.38|14460.38|14540.42|14460.42|14540.69|14460.69|14540.38|14460.38|9
1726171060000|2024-09-12 19:57:40|14540.44|14460.44|14540.11|14460.11|14540.67|14460.67|14540.11|14460.11|9
1726171070000|2024-09-12 19:57:50|14540.34|14460.34|14539.79|14459.79|14540.35|14460.35|14539.77|14459.77|9
1726171080000|2024-09-12 19:58:00|14539.61|14459.61|14539.85|14459.85|14540.07|14460.07|14539.6|14459.6|9
1726171090000|2024-09-12 19:58:10|14539.92|14459.92|14542.1|14462.1|14542.1|14462.1|14539.92|14459.92|10
1726171100000|2024-09-12 19:58:20|14542.15|14462.15|14543.44|14463.44|14543.44|14463.44|14542.15|14462.15|8
1726171110000|2024-09-12 19:58:30|14544.21|14464.21|14544.91|14464.91|14544.91|14464.91|14543.92|14463.92|9
1726171120000|2024-09-12 19:58:40|14544.78|14464.78|14546.36|14466.36|14546.36|14466.36|14544.78|14464.78|10
1726171130000|2024-09-12 19:58:50|14546.72|14466.72|14545.93|14465.93|14546.72|14466.72|14545.93|14465.93|9
1726171140000|2024-09-12 19:59:00|14545.88|14465.88|14546.76|14466.76|14546.87|14466.87|14545.8|14465.8|10
1726171150000|2024-09-12 19:59:10|14546.5|14466.5|14545.83|14465.83|14546.65|14466.65|14545.83|14465.83|10
1726171160000|2024-09-12 19:59:20|14545.89|14465.89|14546.11|14466.11|14546.17|14466.17|14545.89|14465.89|10
1726171170000|2024-09-12 19:59:30|14546.7|14466.7|14547.27|14467.27|14547.27|14467.27|14545.71|14465.71|10
1726171180000|2024-09-12 19:59:40|14547.22|14467.22|14546.65|14466.65|14547.26|14467.26|14546.15|14466.15|10
1726171190000|2024-09-12 19:59:50|14546.66|14466.66|14546.74|14466.74|14546.85|14466.85|14545.8|14465.8|10
1726171200000|2024-09-12 20:00:00|14546.82|14466.82|14545.84|14465.84|14547.59|14467.59|14545.84|14465.84|10
1726171210000|2024-09-12 20:00:10|14545.74|14465.74|14545.24|14465.24|14545.77|14465.77|14545.24|14465.24|10
1726171220000|2024-09-12 20:00:20|14545.2|14465.2|14542.36|14462.36|14545.2|14465.2|14542.36|14462.36|10
1726171230000|2024-09-12 20:00:30|14542.16|14462.16|14540.83|14460.83|14542.16|14462.16|14540.61|14460.61|10
1726171240000|2024-09-12 20:00:40|14541.32|14461.32|14539.35|14459.35|14541.32|14461.32|14539.35|14459.35|10
1726171250000|2024-09-12 20:00:50|14538.65|14458.65|14536.71|14456.71|14538.65|14458.65|14536.71|14456.71|10
1726171260000|2024-09-12 20:01:00|14537.62|14457.62|14536.95|14456.95|14537.79|14457.79|14536.88|14456.88|8
1726171270000|2024-09-12 20:01:10|14537.29|14457.29|14536.27|14456.27|14538.3|14458.3|14536.17|14456.17|10
1726171280000|2024-09-12 20:01:20|14536.48|14456.48|14536.18|14456.18|14536.48|14456.48|14536.04|14456.04|10
1726171290000|2024-09-12 20:01:30|14536.2|14456.2|14534.99|14454.99|14536.2|14456.2|14534.06|14454.06|10
1726171300000|2024-09-12 20:01:40|14535.08|14455.08|14535.64|14455.64|14535.91|14455.91|14534.17|14454.17|10
1726171310000|2024-09-12 20:01:50|14535.68|14455.68|14535.36|14455.36|14535.68|14455.68|14535.24|14455.24|10
1726171320000|2024-09-12 20:02:00|14535.37|14455.37|14536.03|14456.03|14536.03|14456.03|14535.04|14455.04|9
1726171330000|2024-09-12 20:02:10|14536.02|14456.02|14534.86|14454.86|14536.02|14456.02|14534.86|14454.86|10
1726171340000|2024-09-12 20:02:20|14534.72|14454.72|14532.75|14452.75|14534.72|14454.72|14532.75|14452.75|10
1726171350000|2024-09-12 20:02:30|14532.74|14452.74|14532.54|14452.54|14532.89|14452.89|14532.43|14452.43|9
1726171360000|2024-09-12 20:02:40|14532.53|14452.53|14532.21|14452.21|14532.73|14452.73|14532.1|14452.1|10
1726171370000|2024-09-12 20:02:50|14532.22|14452.22|14532.15|14452.15|14532.45|14452.45|14532.08|14452.08|8
1726171380000|2024-09-12 20:03:00|14532.29|14452.29|14536.76|14456.76|14537.15|14457.15|14532.19|14452.19|10
1726171390000|2024-09-12 20:03:10|14536.81|14456.81|14537.19|14457.19|14537.19|14457.19|14536.77|14456.77|7
1726171400000|2024-09-12 20:03:20|14537.25|14457.25|14537.45|14457.45|14537.66|14457.66|14537.25|14457.25|8
1726171410000|2024-09-12 20:03:30|14537.18|14457.18|14536.71|14456.71|14537.25|14457.25|14536.71|14456.71|7
1726171420000|2024-09-12 20:03:40|14536.19|14456.19|14536.28|14456.28|14536.34|14456.34|14536.1|14456.1|8
1726171430000|2024-09-12 20:03:50|14536.34|14456.34|14535.65|14455.65|14536.34|14456.34|14535.43|14455.43|9
1726171440000|2024-09-12 20:04:00|14535.9|14455.9|14535.75|14455.75|14535.9|14455.9|14535.45|14455.45|9
1726171450000|2024-09-12 20:04:10|14535.62|14455.62|14535.94|14455.94|14535.94|14455.94|14535.59|14455.59|7
1726171460000|2024-09-12 20:04:20|14536.38|14456.38|14537.06|14457.06|14537.4|14457.4|14536.24|14456.24|10
1726171470000|2024-09-12 20:04:30|14537.07|14457.07|14536.8|14456.8|14537.33|14457.33|14536.56|14456.56|9
1726171480000|2024-09-12 20:04:40|14536.55|14456.55|14535.33|14455.33|14536.83|14456.83|14535.33|14455.33|9
1726171490000|2024-09-12 20:04:50|14535.2|14455.2|14534.38|14454.38|14535.2|14455.2|14534.38|14454.38|9
1726171500000|2024-09-12 20:05:00|14534.13|14454.13|14529.67|14449.67|14534.13|14454.13|14529.67|14449.67|10
1726171510000|2024-09-12 20:05:10|14529.62|14449.62|14527.79|14447.79|14529.62|14449.62|14527.79|14447.79|10
1726171520000|2024-09-12 20:05:20|14527.9|14447.9|14530.56|14450.56|14530.56|14450.56|14527|14447|10
1726171530000|2024-09-12 20:05:30|14531.1|14451.1|14531.38|14451.38|14531.38|14451.38|14530.98|14450.98|9
1726171540000|2024-09-12 20:05:40|14531.36|14451.36|14531.17|14451.17|14531.36|14451.36|14531.16|14451.16|5
1726171550000|2024-09-12 20:05:50|14531.28|14451.28|14529.91|14449.91|14531.32|14451.32|14529.91|14449.91|8
1726171560000|2024-09-12 20:06:00|14530.06|14450.06|14529.33|14449.33|14530.06|14450.06|14529.33|14449.33|6
1726171570000|2024-09-12 20:06:10|14529.44|14449.44|14529.3|14449.3|14529.44|14449.44|14529.19|14449.19|8
1726171580000|2024-09-12 20:06:20|14529.41|14449.41|14530.47|14450.47|14530.56|14450.56|14529.31|14449.31|10
1726171590000|2024-09-12 20:06:30|14530.5|14450.5|14531.42|14451.42|14531.6|14451.6|14530.48|14450.48|9
1726171600000|2024-09-12 20:06:40|14531.52|14451.52|14532.38|14452.38|14532.38|14452.38|14531.45|14451.45|9
1726171610000|2024-09-12 20:06:50|14532.25|14452.25|14532.88|14452.88|14532.88|14452.88|14532.25|14452.25|8
1726171620000|2024-09-12 20:07:00|14533.49|14453.49|14533.29|14453.29|14533.86|14453.86|14533.19|14453.19|7
1726171630000|2024-09-12 20:07:10|14533.34|14453.34|14533.75|14453.75|14533.91|14453.91|14533.34|14453.34|8
1726171640000|2024-09-12 20:07:20|14533.92|14453.92|14533.06|14453.06|14534.01|14454.01|14533.06|14453.06|9
1726171650000|2024-09-12 20:07:30|14533.02|14453.02|14529.71|14449.71|14533.02|14453.02|14529.71|14449.71|10
1726171660000|2024-09-12 20:07:40|14529.16|14449.16|14526.78|14446.78|14529.16|14449.16|14526.78|14446.78|8
1726171670000|2024-09-12 20:07:50|14526.52|14446.52|14523.94|14443.94|14526.52|14446.52|14523.94|14443.94|10
1726171680000|2024-09-12 20:08:00|14524.26|14444.26|14518.97|14438.97|14524.66|14444.66|14518.96|14438.96|10
1726171690000|2024-09-12 20:08:10|14519.27|14439.27|14517.75|14437.75|14519.5|14439.5|14517.75|14437.75|8
1726171700000|2024-09-12 20:08:20|14517.88|14437.88|14516.52|14436.52|14517.91|14437.91|14516.48|14436.48|10
1726171710000|2024-09-12 20:08:30|14516.49|14436.49|14517.18|14437.18|14517.29|14437.29|14516.47|14436.47|10
1726171720000|2024-09-12 20:08:40|14517.31|14437.31|14516.89|14436.89|14517.44|14437.44|14516.89|14436.89|9
1726171730000|2024-09-12 20:08:50|14517.03|14437.03|14517.15|14437.15|14517.36|14437.36|14517|14437|10
1726171740000|2024-09-12 20:09:00|14517.33|14437.33|14517.42|14437.42|14517.45|14437.45|14517.1|14437.1|9
1726171750000|2024-09-12 20:09:10|14517.89|14437.89|14518.67|14438.67|14518.89|14438.89|14517.89|14437.89|10
1726171760000|2024-09-12 20:09:20|14518.89|14438.89|14518.8|14438.8|14519.24|14439.24|14518.69|14438.69|7
1726171770000|2024-09-12 20:09:30|14518.97|14438.97|14518.82|14438.82|14519.05|14439.05|14518.79|14438.79|8
1726171780000|2024-09-12 20:09:40|14518.54|14438.54|14518.28|14438.28|14518.58|14438.58|14518.28|14438.28|8
1726171790000|2024-09-12 20:09:50|14518.55|14438.55|14518.51|14438.51|14518.81|14438.81|14518.49|14438.49|8
1726171800000|2024-09-12 20:10:00|14518.38|14438.38|14517.37|14437.37|14518.38|14438.38|14517.37|14437.37|9
1726171810000|2024-09-12 20:10:10|14517.4|14437.4|14516.98|14436.98|14518.08|14438.08|14516.89|14436.89|9
1726171820000|2024-09-12 20:10:20|14517.19|14437.19|14516.43|14436.43|14517.33|14437.33|14516.43|14436.43|9
1726171830000|2024-09-12 20:10:30|14516.4|14436.4|14516.6|14436.6|14516.61|14436.61|14516.26|14436.26|10
1726171840000|2024-09-12 20:10:40|14516.58|14436.58|14516.04|14436.04|14516.58|14436.58|14516.04|14436.04|5
1726171850000|2024-09-12 20:10:50|14515.92|14435.92|14514.25|14434.25|14515.92|14435.92|14514.24|14434.24|8
1726171860000|2024-09-12 20:11:00|14514.77|14434.77|14513.05|14433.05|14514.77|14434.77|14513.05|14433.05|10
1726171870000|2024-09-12 20:11:10|14513.55|14433.55|14513.92|14433.92|14513.92|14433.92|14513.55|14433.55|8
1726171880000|2024-09-12 20:11:20|14513.8|14433.8|14512.18|14432.18|14513.91|14433.91|14512.18|14432.18|10
1726171890000|2024-09-12 20:11:30|14511.75|14431.75|14509.11|14429.11|14511.75|14431.75|14508.91|14428.91|10
1726171900000|2024-09-12 20:11:40|14509.15|14429.15|14508.41|14428.41|14509.2|14429.2|14508.41|14428.41|7
1726171910000|2024-09-12 20:11:50|14508.55|14428.55|14507.98|14427.98|14508.55|14428.55|14507.98|14427.98|9
1726171920000|2024-09-12 20:12:00|14507.87|14427.87|14505.95|14425.95|14507.87|14427.87|14505.94|14425.94|9
1726171930000|2024-09-12 20:12:10|14506.04|14426.04|14505.97|14425.97|14506.04|14426.04|14505.68|14425.68|7
1726171940000|2024-09-12 20:12:20|14505.68|14425.68|14506.21|14426.21|14506.21|14426.21|14505.21|14425.21|9
1726171950000|2024-09-12 20:12:30|14506.22|14426.22|14505.98|14425.98|14506.58|14426.58|14505.95|14425.95|10
1726171960000|2024-09-12 20:12:40|14505.69|14425.69|14505.8|14425.8|14506.07|14426.07|14505.69|14425.69|6
1726171970000|2024-09-12 20:12:50|14505.93|14425.93|14505.97|14425.97|14506.41|14426.41|14505.76|14425.76|10
1726171980000|2024-09-12 20:13:00|14505.89|14425.89|14505.05|14425.05|14505.89|14425.89|14504.7|14424.7|10
1726171990000|2024-09-12 20:13:10|14505.1|14425.1|14503.69|14423.69|14505.15|14425.15|14503.68|14423.68|9
1726172000000|2024-09-12 20:13:20|14503.68|14423.68|14502.03|14422.03|14503.68|14423.68|14501.92|14421.92|10
1726172010000|2024-09-12 20:13:30|14501.91|14421.91|14501.59|14421.59|14501.91|14421.91|14501.5|14421.5|10
1726172020000|2024-09-12 20:13:40|14501.58|14421.58|14499.03|14419.03|14501.59|14421.59|14499.03|14419.03|10
1726172030000|2024-09-12 20:13:50|14499.45|14419.45|14497.08|14417.08|14499.5|14419.5|14497.08|14417.08|10
1726172040000|2024-09-12 20:14:00|14496.65|14416.65|14496.81|14416.81|14497.01|14417.01|14496.36|14416.36|10
1726172050000|2024-09-12 20:14:10|14496.44|14416.44|14496.24|14416.24|14496.44|14416.44|14496.09|14416.09|7
1726172060000|2024-09-12 20:14:20|14496.23|14416.23|14497.3|14417.3|14497.3|14417.3|14496.23|14416.23|8
1726172070000|2024-09-12 20:14:30|14497.45|14417.45|14497.52|14417.52|14497.66|14417.66|14497.29|14417.29|10
1726172080000|2024-09-12 20:14:40|14497.48|14417.48|14497.19|14417.19|14497.56|14417.56|14497.19|14417.19|5
1726172090000|2024-09-12 20:14:50|14497.25|14417.25|14496.84|14416.84|14497.25|14417.25|14496.68|14416.68|7
1726172100000|2024-09-12 20:15:00|14496.83|14416.83|14496.92|14416.92|14497.47|14417.47|14496.81|14416.81|8
1726172110000|2024-09-12 20:15:10|14496.91|14416.91|14496.8|14416.8|14497.03|14417.03|14496.79|14416.79|7
1726172120000|2024-09-12 20:15:20|14496.99|14416.99|14496.43|14416.43|14497.08|14417.08|14496.43|14416.43|9
1726172130000|2024-09-12 20:15:30|14496.58|14416.58|14496.52|14416.52|14497.06|14417.06|14496.49|14416.49|10
1726172140000|2024-09-12 20:15:40|14496.42|14416.42|14496.57|14416.57|14496.79|14416.79|14496.42|14416.42|7
1726172150000|2024-09-12 20:15:50|14496.58|14416.58|14497.29|14417.29|14497.37|14417.37|14496.58|14416.58|10
1726172160000|2024-09-12 20:16:00|14497.48|14417.48|14498.72|14418.72|14498.72|14418.72|14497.48|14417.48|10
1726172170000|2024-09-12 20:16:10|14498.89|14418.89|14498.4|14418.4|14498.89|14418.89|14498.4|14418.4|8
1726172180000|2024-09-12 20:16:20|14498.54|14418.54|14499.65|14419.65|14499.65|14419.65|14498.34|14418.34|8
1726172190000|2024-09-12 20:16:30|14499.61|14419.61|14500.02|14420.02|14500.26|14420.26|14499.59|14419.59|9
1726172200000|2024-09-12 20:16:40|14500|14420|14500.37|14420.37|14500.37|14420.37|14499.74|14419.74|9
1726172210000|2024-09-12 20:16:50|14500.49|14420.49|14500.34|14420.34|14500.51|14420.51|14500.33|14420.33|9
1726172220000|2024-09-12 20:17:00|14500.35|14420.35|14501.12|14421.12|14501.12|14421.12|14500.35|14420.35|9
1726172230000|2024-09-12 20:17:10|14500.88|14420.88|14500.56|14420.56|14500.99|14420.99|14500.56|14420.56|9
1726172240000|2024-09-12 20:17:20|14500.55|14420.55|14500.79|14420.79|14501.02|14421.02|14500.55|14420.55|5
1726172250000|2024-09-12 20:17:30|14500.77|14420.77|14501.04|14421.04|14501.39|14421.39|14500.77|14420.77|9
1726172260000|2024-09-12 20:17:40|14501.01|14421.01|14499.53|14419.53|14501.01|14421.01|14499.34|14419.34|10
1726172270000|2024-09-12 20:17:50|14499.54|14419.54|14500.73|14420.73|14500.73|14420.73|14499.53|14419.53|9
1726172280000|2024-09-12 20:18:00|14500.89|14420.89|14501.47|14421.47|14501.64|14421.64|14500.89|14420.89|9
1726172290000|2024-09-12 20:18:10|14501.41|14421.41|14501.59|14421.59|14501.84|14421.84|14501.4|14421.4|9
1726172300000|2024-09-12 20:18:20|14501.5|14421.5|14501.54|14421.54|14501.89|14421.89|14501.5|14421.5|8
1726172310000|2024-09-12 20:18:30|14501.53|14421.53|14501.69|14421.69|14501.69|14421.69|14501.32|14421.32|10
1726172320000|2024-09-12 20:18:40|14501.71|14421.71|14501.56|14421.56|14501.75|14421.75|14501.47|14421.47|10
1726172330000|2024-09-12 20:18:50|14501.52|14421.52|14500.45|14420.45|14502.5|14422.5|14500.45|14420.45|10
1726172340000|2024-09-12 20:19:00|14500.32|14420.32|14500.67|14420.67|14500.67|14420.67|14500.18|14420.18|8
1726172350000|2024-09-12 20:19:10|14501.19|14421.19|14503.22|14423.22|14503.22|14423.22|14501.19|14421.19|8
1726172360000|2024-09-12 20:19:20|14503.41|14423.41|14503.36|14423.36|14503.56|14423.56|14502.88|14422.88|9
1726172370000|2024-09-12 20:19:30|14503.44|14423.44|14504.2|14424.2|14504.35|14424.35|14503.44|14423.44|10
1726172380000|2024-09-12 20:19:40|14504.23|14424.23|14504.85|14424.85|14504.98|14424.98|14504.23|14424.23|10
1726172390000|2024-09-12 20:19:50|14504.74|14424.74|14505.03|14425.03|14505.11|14425.11|14504.74|14424.74|8
1726172400000|2024-09-12 20:20:00|14505.01|14425.01|14505.23|14425.23|14505.36|14425.36|14504.89|14424.89|7
1726172410000|2024-09-12 20:20:10|14505.25|14425.25|14505.06|14425.06|14505.25|14425.25|14505|14425|10
1726172420000|2024-09-12 20:20:20|14505.05|14425.05|14504.32|14424.32|14505.14|14425.14|14504.32|14424.32|8
1726172430000|2024-09-12 20:20:30|14503.91|14423.91|14503.01|14423.01|14504.45|14424.45|14503.01|14423.01|10
1726172440000|2024-09-12 20:20:40|14502.94|14422.94|14498.81|14418.81|14502.94|14422.94|14498.81|14418.81|10
1726172450000|2024-09-12 20:20:50|14498.66|14418.66|14499.53|14419.53|14499.56|14419.56|14498.25|14418.25|9
1726172460000|2024-09-12 20:21:00|14499.75|14419.75|14502.38|14422.38|14502.38|14422.38|14499.75|14419.75|8
1726172470000|2024-09-12 20:21:10|14502.45|14422.45|14502.9|14422.9|14502.93|14422.93|14502.45|14422.45|9
1726172480000|2024-09-12 20:21:20|14502.69|14422.69|14503.46|14423.46|14503.46|14423.46|14502.69|14422.69|10
1726172490000|2024-09-12 20:21:30|14503.45|14423.45|14504.22|14424.22|14504.22|14424.22|14503.45|14423.45|8
1726172500000|2024-09-12 20:21:40|14504.2|14424.2|14506|14426|14506|14426|14504.18|14424.18|6
1726172510000|2024-09-12 20:21:50|14505.84|14425.84|14506|14426|14506.75|14426.75|14505.81|14425.81|10
1726172520000|2024-09-12 20:22:00|14506.31|14426.31|14508.63|14428.63|14508.63|14428.63|14506.31|14426.31|9
1726172530000|2024-09-12 20:22:10|14508.6|14428.6|14510.53|14430.53|14510.62|14430.62|14508.6|14428.6|9
1726172540000|2024-09-12 20:22:20|14510.2|14430.2|14509.68|14429.68|14510.2|14430.2|14509.68|14429.68|9
1726172550000|2024-09-12 20:22:30|14509.83|14429.83|14509.68|14429.68|14509.83|14429.83|14509.6|14429.6|8
1726172560000|2024-09-12 20:22:40|14509.69|14429.69|14509.35|14429.35|14509.78|14429.78|14509.34|14429.34|10
1726172570000|2024-09-12 20:22:50|14509.73|14429.73|14510.11|14430.11|14510.36|14430.36|14509.73|14429.73|10
1726172580000|2024-09-12 20:23:00|14510.14|14430.14|14510.37|14430.37|14510.57|14430.57|14509.92|14429.92|10
1726172590000|2024-09-12 20:23:10|14510.41|14430.41|14510.43|14430.43|14510.53|14430.53|14510.36|14430.36|9
1726172600000|2024-09-12 20:23:20|14510.57|14430.57|14510.85|14430.85|14510.85|14430.85|14510.34|14430.34|8
1726172610000|2024-09-12 20:23:30|14510.77|14430.77|14510.2|14430.2|14510.77|14430.77|14510.2|14430.2|9
1726172620000|2024-09-12 20:23:40|14510.25|14430.25|14510.89|14430.89|14510.89|14430.89|14510.25|14430.25|10
1726172630000|2024-09-12 20:23:50|14511.18|14431.18|14512.37|14432.37|14512.37|14432.37|14510.88|14430.88|9
1726172640000|2024-09-12 20:24:00|14512.3|14432.3|14512.4|14432.4|14512.49|14432.49|14512.3|14432.3|7
1726172650000|2024-09-12 20:24:10|14512.75|14432.75|14512.51|14432.51|14512.94|14432.94|14512.49|14432.49|6
1726172660000|2024-09-12 20:24:20|14512.64|14432.64|14513.33|14433.33|14513.35|14433.35|14512.64|14432.64|10
1726172670000|2024-09-12 20:24:30|14513.67|14433.67|14513.15|14433.15|14513.67|14433.67|14513.07|14433.07|8
1726172680000|2024-09-12 20:24:40|14513.07|14433.07|14513.11|14433.11|14513.26|14433.26|14513.04|14433.04|7
1726172690000|2024-09-12 20:24:50|14513.22|14433.22|14512.94|14432.94|14513.38|14433.38|14512.94|14432.94|10
1726172700000|2024-09-12 20:25:00|14512.95|14432.95|14513.44|14433.44|14513.49|14433.49|14512.75|14432.75|10
1726172710000|2024-09-12 20:25:10|14513.47|14433.47|14512.67|14432.67|14513.49|14433.49|14512.61|14432.61|10
1726172720000|2024-09-12 20:25:20|14512.27|14432.27|14510.43|14430.43|14512.65|14432.65|14510.43|14430.43|9
1726172730000|2024-09-12 20:25:30|14510.32|14430.32|14511.78|14431.78|14512.3|14432.3|14510.32|14430.32|10
1726172740000|2024-09-12 20:25:40|14512.02|14432.02|14512.34|14432.34|14512.72|14432.72|14511.39|14431.39|10
1726172750000|2024-09-12 20:25:50|14511.7|14431.7|14510.69|14430.69|14512.01|14432.01|14510.69|14430.69|9
1726172760000|2024-09-12 20:26:00|14510.64|14430.64|14510.64|14430.64|14511|14431|14510.58|14430.58|10
1726172770000|2024-09-12 20:26:10|14510.56|14430.56|14511.28|14431.28|14511.28|14431.28|14510.45|14430.45|9
1726172780000|2024-09-12 20:26:20|14511.36|14431.36|14511.66|14431.66|14511.99|14431.99|14511.36|14431.36|10
1726172790000|2024-09-12 20:26:30|14511.61|14431.61|14511.85|14431.85|14511.85|14431.85|14511.35|14431.35|8
1726172800000|2024-09-12 20:26:40|14511.81|14431.81|14511.82|14431.82|14512.1|14432.1|14511.76|14431.76|5
1726172810000|2024-09-12 20:26:50|14511.91|14431.91|14512.54|14432.54|14512.71|14432.71|14511.59|14431.59|10
1726172820000|2024-09-12 20:27:00|14512.69|14432.69|14512.57|14432.57|14512.69|14432.69|14512.2|14432.2|10
1726172830000|2024-09-12 20:27:10|14512.93|14432.93|14513.28|14433.28|14513.32|14433.32|14512.72|14432.72|10
1726172840000|2024-09-12 20:27:20|14513.49|14433.49|14512.47|14432.47|14513.49|14433.49|14512.47|14432.47|8
1726172850000|2024-09-12 20:27:30|14512.18|14432.18|14511.2|14431.2|14512.18|14432.18|14511.2|14431.2|10
1726172860000|2024-09-12 20:27:40|14511.15|14431.15|14511.28|14431.28|14511.28|14431.28|14510.81|14430.81|9
1726172870000|2024-09-12 20:27:50|14511.55|14431.55|14511.27|14431.27|14511.57|14431.57|14511.27|14431.27|9
1726172880000|2024-09-12 20:28:00|14511.09|14431.09|14511|14431|14511.13|14431.13|14510.9|14430.9|9
1726172890000|2024-09-12 20:28:10|14511.02|14431.02|14511.54|14431.54|14511.54|14431.54|14511.02|14431.02|7
1726172900000|2024-09-12 20:28:20|14511.77|14431.77|14511.26|14431.26|14511.84|14431.84|14511.17|14431.17|10
1726172910000|2024-09-12 20:28:30|14511.21|14431.21|14511.07|14431.07|14511.34|14431.34|14510.97|14430.97|7
1726172920000|2024-09-12 20:28:40|14510.95|14430.95|14512.24|14432.24|14512.24|14432.24|14510.95|14430.95|10
1726172930000|2024-09-12 20:28:50|14512.43|14432.43|14512.73|14432.73|14513.11|14433.11|14512.43|14432.43|9
1726172940000|2024-09-12 20:29:00|14512.67|14432.67|14512.73|14432.73|14513.03|14433.03|14512.44|14432.44|8
1726172950000|2024-09-12 20:29:10|14512.83|14432.83|14512.98|14432.98|14512.98|14432.98|14512.69|14432.69|9
1726172960000|2024-09-12 20:29:20|14513.1|14433.1|14513.59|14433.59|14513.59|14433.59|14513.1|14433.1|8
1726172970000|2024-09-12 20:29:30|14513.55|14433.55|14513.73|14433.73|14514.05|14434.05|14513.55|14433.55|10
1726172980000|2024-09-12 20:29:40|14514.02|14434.02|14514.54|14434.54|14514.54|14434.54|14513.94|14433.94|9
1726172990000|2024-09-12 20:29:50|14514.45|14434.45|14514.4|14434.4|14514.64|14434.64|14514.4|14434.4|10
1726173000000|2024-09-12 20:30:00|14514.41|14434.41|14514.72|14434.72|14514.72|14434.72|14514.32|14434.32|8
1726173010000|2024-09-12 20:30:10|14514.68|14434.68|14514.39|14434.39|14514.85|14434.85|14514.39|14434.39|7
1726173020000|2024-09-12 20:30:20|14514.52|14434.52|14516.23|14436.23|14516.23|14436.23|14514.52|14434.52|10
1726173030000|2024-09-12 20:30:30|14516.79|14436.79|14516.25|14436.25|14516.81|14436.81|14516.17|14436.17|9
1726173040000|2024-09-12 20:30:40|14516.24|14436.24|14515.68|14435.68|14516.24|14436.24|14515.68|14435.68|9
1726173050000|2024-09-12 20:30:50|14516.17|14436.17|14514.44|14434.44|14516.17|14436.17|14514.44|14434.44|9
1726173060000|2024-09-12 20:31:00|14514.23|14434.23|14514.03|14434.03|14514.24|14434.24|14513.73|14433.73|10
1726173070000|2024-09-12 20:31:10|14513.84|14433.84|14513.61|14433.61|14513.84|14433.84|14513.52|14433.52|10
1726173080000|2024-09-12 20:31:20|14513.82|14433.82|14514.61|14434.61|14514.61|14434.61|14513.56|14433.56|8
1726173090000|2024-09-12 20:31:30|14514.97|14434.97|14517.86|14437.86|14518.09|14438.09|14514.97|14434.97|10
1726173100000|2024-09-12 20:31:40|14517.89|14437.89|14517.99|14437.99|14518.19|14438.19|14517.89|14437.89|9
1726173110000|2024-09-12 20:31:50|14518.21|14438.21|14518.99|14438.99|14519.07|14439.07|14518.21|14438.21|10
1726173120000|2024-09-12 20:32:00|14519|14439|14520.56|14440.56|14520.56|14440.56|14518.91|14438.91|8
1726173130000|2024-09-12 20:32:10|14520.57|14440.57|14518.76|14438.76|14520.62|14440.62|14518.76|14438.76|9
1726173140000|2024-09-12 20:32:20|14518.45|14438.45|14518|14438|14518.45|14438.45|14517.99|14437.99|10
1726173150000|2024-09-12 20:32:30|14517.99|14437.99|14515.7|14435.7|14517.99|14437.99|14515.47|14435.47|8
1726173160000|2024-09-12 20:32:40|14515.65|14435.65|14513.1|14433.1|14515.65|14435.65|14512.9|14432.9|9
1726173170000|2024-09-12 20:32:50|14513.09|14433.09|14513.59|14433.59|14514.49|14434.49|14513.09|14433.09|9
1726173180000|2024-09-12 20:33:00|14513.62|14433.62|14511.92|14431.92|14513.85|14433.85|14511.75|14431.75|10
1726173190000|2024-09-12 20:33:10|14511.91|14431.91|14510.69|14430.69|14511.94|14431.94|14510.69|14430.69|10
1726173200000|2024-09-12 20:33:20|14510.67|14430.67|14511.02|14431.02|14511.07|14431.07|14510.21|14430.21|8
1726173210000|2024-09-12 20:33:30|14510.89|14430.89|14510.04|14430.04|14510.89|14430.89|14509.49|14429.49|10
1726173220000|2024-09-12 20:33:40|14510.14|14430.14|14511.7|14431.7|14511.92|14431.92|14510.14|14430.14|10
1726173230000|2024-09-12 20:33:50|14511.71|14431.71|14511.5|14431.5|14512.45|14432.45|14511.5|14431.5|9
1726173240000|2024-09-12 20:34:00|14511.99|14431.99|14512.68|14432.68|14512.68|14432.68|14511.99|14431.99|8
1726173250000|2024-09-12 20:34:10|14512.89|14432.89|14512.68|14432.68|14513.16|14433.16|14512.68|14432.68|7
1726173260000|2024-09-12 20:34:20|14512.95|14432.95|14515.32|14435.32|14515.32|14435.32|14512.95|14432.95|9
1726173270000|2024-09-12 20:34:30|14515.25|14435.25|14515.69|14435.69|14515.69|14435.69|14514.69|14434.69|9
1726173280000|2024-09-12 20:34:40|14515.68|14435.68|14516.01|14436.01|14516.02|14436.02|14515.68|14435.68|6
1726173290000|2024-09-12 20:34:50|14516.22|14436.22|14516.24|14436.24|14516.35|14436.35|14516.21|14436.21|7
1726173300000|2024-09-12 20:35:00|14516.4|14436.4|14518.7|14438.7|14518.7|14438.7|14516.4|14436.4|9
1726173310000|2024-09-12 20:35:10|14518.83|14438.83|14521.72|14441.72|14521.72|14441.72|14518.83|14438.83|10
1726173320000|2024-09-12 20:35:20|14521.71|14441.71|14523.03|14443.03|14523.03|14443.03|14521.71|14441.71|10
1726173330000|2024-09-12 20:35:30|14523.04|14443.04|14524.98|14444.98|14524.98|14444.98|14523.03|14443.03|10
1726173340000|2024-09-12 20:35:40|14525.01|14445.01|14524.18|14444.18|14525.01|14445.01|14524.18|14444.18|9
1726173350000|2024-09-12 20:35:50|14524.16|14444.16|14523.92|14443.92|14524.16|14444.16|14523.76|14443.76|6
1726173360000|2024-09-12 20:36:00|14523.9|14443.9|14522.39|14442.39|14523.9|14443.9|14522.39|14442.39|9
1726173370000|2024-09-12 20:36:10|14522.42|14442.42|14523.52|14443.52|14523.87|14443.87|14522.42|14442.42|9
1726173380000|2024-09-12 20:36:20|14523.49|14443.49|14524.91|14444.91|14525.43|14445.43|14523.49|14443.49|10
1726173390000|2024-09-12 20:36:30|14524.6|14444.6|14524.78|14444.78|14524.92|14444.92|14524.29|14444.29|8
1726173400000|2024-09-12 20:36:40|14525.2|14445.2|14527.37|14447.37|14527.37|14447.37|14525.2|14445.2|10
1726173410000|2024-09-12 20:36:50|14527.38|14447.38|14528.28|14448.28|14528.28|14448.28|14527.38|14447.38|8
1726173420000|2024-09-12 20:37:00|14528.39|14448.39|14528.18|14448.18|14528.81|14448.81|14528.14|14448.14|9
1726173430000|2024-09-12 20:37:10|14528.11|14448.11|14528.41|14448.41|14528.41|14448.41|14528.04|14448.04|8
1726173440000|2024-09-12 20:37:20|14528.61|14448.61|14529.36|14449.36|14529.36|14449.36|14528.61|14448.61|10
1726173450000|2024-09-12 20:37:30|14528.39|14448.39|14527.62|14447.62|14528.39|14448.39|14527.62|14447.62|9
1726173460000|2024-09-12 20:37:40|14527.65|14447.65|14527.32|14447.32|14527.65|14447.65|14527.13|14447.13|9
1726173470000|2024-09-12 20:37:50|14527.36|14447.36|14527.04|14447.04|14527.36|14447.36|14527.04|14447.04|6
1726173480000|2024-09-12 20:38:00|14527|14447|14527.56|14447.56|14527.56|14447.56|14526.56|14446.56|9
1726173490000|2024-09-12 20:38:10|14527.51|14447.51|14530.17|14450.17|14530.17|14450.17|14527.51|14447.51|10
1726173500000|2024-09-12 20:38:20|14531.54|14451.54|14533.84|14453.84|14533.89|14453.89|14531.54|14451.54|10
1726173510000|2024-09-12 20:38:30|14533.79|14453.79|14533.84|14453.84|14533.84|14453.84|14533.6|14453.6|8
1726173520000|2024-09-12 20:38:40|14533.69|14453.69|14533.45|14453.45|14533.77|14453.77|14533.45|14453.45|9
1726173530000|2024-09-12 20:38:50|14533.48|14453.48|14533.93|14453.93|14533.93|14453.93|14533.48|14453.48|9
1726173540000|2024-09-12 20:39:00|14533|14453|14532.77|14452.77|14533|14453|14531.9|14451.9|10
1726173550000|2024-09-12 20:39:10|14533.1|14453.1|14532.69|14452.69|14533.35|14453.35|14532.69|14452.69|9
1726173560000|2024-09-12 20:39:20|14532.7|14452.7|14532.26|14452.26|14532.82|14452.82|14531.85|14451.85|10
1726173570000|2024-09-12 20:39:30|14532.14|14452.14|14532.32|14452.32|14532.52|14452.52|14531.95|14451.95|9
1726173580000|2024-09-12 20:39:40|14532.22|14452.22|14530.6|14450.6|14532.22|14452.22|14530.6|14450.6|8
1726173590000|2024-09-12 20:39:50|14530.39|14450.39|14529.72|14449.72|14530.39|14450.39|14529.72|14449.72|7
1726173600000|2024-09-12 20:40:00|14529.86|14449.86|14528.54|14448.54|14529.86|14449.86|14528.54|14448.54|9
1726173610000|2024-09-12 20:40:10|14528.51|14448.51|14527.79|14447.79|14529.01|14449.01|14527.79|14447.79|10
1726173620000|2024-09-12 20:40:20|14527.82|14447.82|14528.18|14448.18|14528.18|14448.18|14527.65|14447.65|10
1726173630000|2024-09-12 20:40:30|14528.11|14448.11|14528.11|14448.11|14528.43|14448.43|14528.01|14448.01|9
1726173640000|2024-09-12 20:40:40|14527.8|14447.8|14527.84|14447.84|14528.05|14448.05|14527.8|14447.8|8
1726173650000|2024-09-12 20:40:50|14527.88|14447.88|14528.58|14448.58|14528.58|14448.58|14527.88|14447.88|8
1726173660000|2024-09-12 20:41:00|14528.61|14448.61|14525.36|14445.36|14528.61|14448.61|14525.36|14445.36|10
1726173670000|2024-09-12 20:41:10|14525.04|14445.04|14523.13|14443.13|14525.04|14445.04|14523.13|14443.13|9
1726173680000|2024-09-12 20:41:20|14522.71|14442.71|14521.8|14441.8|14522.71|14442.71|14521.8|14441.8|9
1726173690000|2024-09-12 20:41:30|14522.02|14442.02|14521.03|14441.03|14522.02|14442.02|14521.01|14441.01|10
1726173700000|2024-09-12 20:41:40|14521.01|14441.01|14520.68|14440.68|14521.09|14441.09|14520.57|14440.57|10
1726173710000|2024-09-12 20:41:50|14520.56|14440.56|14519.87|14439.87|14520.91|14440.91|14519.82|14439.82|10
1726173720000|2024-09-12 20:42:00|14519.42|14439.42|14518.86|14438.86|14519.42|14439.42|14518.86|14438.86|10
1726173730000|2024-09-12 20:42:10|14518.78|14438.78|14518.25|14438.25|14518.78|14438.78|14518.25|14438.25|10
1726173740000|2024-09-12 20:42:20|14518.48|14438.48|14517.91|14437.91|14518.54|14438.54|14517.82|14437.82|10
1726173750000|2024-09-12 20:42:30|14517.81|14437.81|14517.67|14437.67|14517.91|14437.91|14517.67|14437.67|6
1726173760000|2024-09-12 20:42:40|14517.2|14437.2|14515.82|14435.82|14517.2|14437.2|14515.82|14435.82|9
1726173770000|2024-09-12 20:42:50|14515.8|14435.8|14515.89|14435.89|14516.11|14436.11|14515.8|14435.8|10
1726173780000|2024-09-12 20:43:00|14515.9|14435.9|14516.14|14436.14|14516.51|14436.51|14515.88|14435.88|10
1726173790000|2024-09-12 20:43:10|14516.16|14436.16|14514.11|14434.11|14516.16|14436.16|14514.07|14434.07|9
1726173800000|2024-09-12 20:43:20|14513.75|14433.75|14512.73|14432.73|14513.75|14433.75|14512.72|14432.72|10
1726173810000|2024-09-12 20:43:30|14512.7|14432.7|14510.84|14430.84|14512.82|14432.82|14510.84|14430.84|9
1726173820000|2024-09-12 20:43:40|14510.62|14430.62|14510.68|14430.68|14510.81|14430.81|14510.54|14430.54|10
1726173830000|2024-09-12 20:43:50|14510.44|14430.44|14509.59|14429.59|14510.44|14430.44|14509.59|14429.59|8
1726173840000|2024-09-12 20:44:00|14509.61|14429.61|14512.48|14432.48|14512.48|14432.48|14509.58|14429.58|10
1726173850000|2024-09-12 20:44:10|14513.14|14433.14|14514.68|14434.68|14514.68|14434.68|14512.75|14432.75|10
1726173860000|2024-09-12 20:44:20|14516.42|14436.42|14518.03|14438.03|14518.03|14438.03|14516.42|14436.42|8
1726173870000|2024-09-12 20:44:30|14517.99|14437.99|14518.79|14438.79|14518.79|14438.79|14517.89|14437.89|7
1726173880000|2024-09-12 20:44:40|14519.54|14439.54|14519.36|14439.36|14519.55|14439.55|14519.35|14439.35|9
1726173890000|2024-09-12 20:44:50|14519.37|14439.37|14519.2|14439.2|14519.37|14439.37|14519.19|14439.19|5
1726173900000|2024-09-12 20:45:00|14519.21|14439.21|14519.02|14439.02|14519.21|14439.21|14518.53|14438.53|6
1726173910000|2024-09-12 20:45:10|14519.04|14439.04|14519.72|14439.72|14519.72|14439.72|14519.04|14439.04|8
1726173920000|2024-09-12 20:45:20|14518.86|14438.86|14518.73|14438.73|14519.18|14439.18|14518.73|14438.73|10
1726173930000|2024-09-12 20:45:30|14518.43|14438.43|14517.85|14437.85|14518.45|14438.45|14517.85|14437.85|9
1726173940000|2024-09-12 20:45:40|14517.52|14437.52|14517.02|14437.02|14517.52|14437.52|14516.99|14436.99|8
1726173950000|2024-09-12 20:45:50|14517.12|14437.12|14516.01|14436.01|14517.12|14437.12|14515.99|14435.99|10
1726173960000|2024-09-12 20:46:00|14516|14436|14516.03|14436.03|14516.32|14436.32|14515.98|14435.98|10
1726173970000|2024-09-12 20:46:10|14516|14436|14514.06|14434.06|14516.07|14436.07|14514.06|14434.06|10
1726173980000|2024-09-12 20:46:20|14513.96|14433.96|14513.53|14433.53|14513.96|14433.96|14513.39|14433.39|7
1726173990000|2024-09-12 20:46:30|14512.59|14432.59|14516.78|14436.78|14517.22|14437.22|14511.6|14431.6|9
1726174000000|2024-09-12 20:46:40|14516.75|14436.75|14516.97|14436.97|14517.15|14437.15|14516.61|14436.61|10
1726174010000|2024-09-12 20:46:50|14517.22|14437.22|14517.25|14437.25|14517.25|14437.25|14517.15|14437.15|4
1726174020000|2024-09-12 20:47:00|14517.3|14437.3|14517.32|14437.32|14517.35|14437.35|14517.3|14437.3|6
1726174030000|2024-09-12 20:47:10|14517.17|14437.17|14516.53|14436.53|14517.17|14437.17|14516.51|14436.51|8
1726174040000|2024-09-12 20:47:20|14516.54|14436.54|14516.06|14436.06|14516.54|14436.54|14515.76|14435.76|9
1726174050000|2024-09-12 20:47:30|14516|14436|14510.3|14430.3|14516|14436|14510.29|14430.29|9
1726174060000|2024-09-12 20:47:40|14510.29|14430.29|14508.44|14428.44|14510.48|14430.48|14508.44|14428.44|10
1726174070000|2024-09-12 20:47:50|14508.61|14428.61|14506.83|14426.83|14508.61|14428.61|14506.83|14426.83|9
1726174080000|2024-09-12 20:48:00|14506.74|14426.74|14506.54|14426.54|14506.74|14426.74|14506.54|14426.54|8
1726174090000|2024-09-12 20:48:10|14506.55|14426.55|14506.28|14426.28|14506.57|14426.57|14506.28|14426.28|8
1726174100000|2024-09-12 20:48:20|14505.82|14425.82|14505.02|14425.02|14505.88|14425.88|14505.02|14425.02|10
1726174110000|2024-09-12 20:48:30|14504.92|14424.92|14503.91|14423.91|14504.92|14424.92|14503.91|14423.91|9
1726174120000|2024-09-12 20:48:40|14503.62|14423.62|14506.83|14426.83|14507.93|14427.93|14503.62|14423.62|9
1726174130000|2024-09-12 20:48:50|14506.84|14426.84|14506.18|14426.18|14506.84|14426.84|14506.13|14426.13|9
1726174140000|2024-09-12 20:49:00|14506.15|14426.15|14506.23|14426.23|14506.38|14426.38|14505.98|14425.98|9
1726174150000|2024-09-12 20:49:10|14506.16|14426.16|14506.3|14426.3|14506.3|14426.3|14505.95|14425.95|10
1726174160000|2024-09-12 20:49:20|14506.03|14426.03|14508.57|14428.57|14508.57|14428.57|14506.03|14426.03|10
1726174170000|2024-09-12 20:49:30|14508.58|14428.58|14507.77|14427.77|14509.23|14429.23|14507.73|14427.73|10
1726174180000|2024-09-12 20:49:40|14508.02|14428.02|14508.59|14428.59|14508.59|14428.59|14508.02|14428.02|10
1726174190000|2024-09-12 20:49:50|14508.43|14428.43|14504.67|14424.67|14508.79|14428.79|14504.41|14424.41|8
1726174200000|2024-09-12 20:50:00|14504.63|14424.63|14504.85|14424.85|14505.31|14425.31|14504.63|14424.63|9
1726174210000|2024-09-12 20:50:10|14505.04|14425.04|14505.79|14425.79|14505.79|14425.79|14505.04|14425.04|10
1726174220000|2024-09-12 20:50:20|14505.9|14425.9|14507.21|14427.21|14507.21|14427.21|14505.9|14425.9|10
1726174230000|2024-09-12 20:50:30|14507.31|14427.31|14508.12|14428.12|14508.12|14428.12|14507.31|14427.31|10
1726174240000|2024-09-12 20:50:40|14508.37|14428.37|14508.61|14428.61|14508.62|14428.62|14508.31|14428.31|10
1726174250000|2024-09-12 20:50:50|14508.62|14428.62|14508.58|14428.58|14508.62|14428.62|14508.55|14428.55|8
1726174260000|2024-09-12 20:51:00|14508.5|14428.5|14509.14|14429.14|14509.14|14429.14|14508.47|14428.47|10
1726174270000|2024-09-12 20:51:10|14509.3|14429.3|14509.34|14429.34|14509.62|14429.62|14509.01|14429.01|10
1726174280000|2024-09-12 20:51:20|14509.3|14429.3|14508.97|14428.97|14509.32|14429.32|14508.85|14428.85|8
1726174290000|2024-09-12 20:51:30|14509.16|14429.16|14509.48|14429.48|14509.59|14429.59|14509.01|14429.01|10
1726174300000|2024-09-12 20:51:40|14509.49|14429.49|14509.76|14429.76|14510.13|14430.13|14509.49|14429.49|9
1726174310000|2024-09-12 20:51:50|14509.9|14429.9|14509.46|14429.46|14510.74|14430.74|14509.46|14429.46|8
1726174320000|2024-09-12 20:52:00|14509.96|14429.96|14513.19|14433.19|14513.19|14433.19|14509.96|14429.96|10
1726174330000|2024-09-12 20:52:10|14513.33|14433.33|14514.34|14434.34|14514.34|14434.34|14513.33|14433.33|9
1726174340000|2024-09-12 20:52:20|14514.29|14434.29|14515.46|14435.46|14515.47|14435.47|14514.25|14434.25|10
1726174350000|2024-09-12 20:52:30|14515.45|14435.45|14516.52|14436.52|14516.52|14436.52|14515.45|14435.45|4
1726174360000|2024-09-12 20:52:40|14516.71|14436.71|14516.92|14436.92|14517.19|14437.19|14516.71|14436.71|8
1726174370000|2024-09-12 20:52:50|14516.86|14436.86|14516.48|14436.48|14516.86|14436.86|14516.43|14436.43|8
1726174380000|2024-09-12 20:53:00|14516.55|14436.55|14517.01|14437.01|14517.01|14437.01|14516.55|14436.55|8
1726174390000|2024-09-12 20:53:10|14517.04|14437.04|14517.5|14437.5|14517.5|14437.5|14516.98|14436.98|10
1726174400000|2024-09-12 20:53:20|14517.59|14437.59|14516.97|14436.97|14517.79|14437.79|14516.97|14436.97|10
1726174410000|2024-09-12 20:53:30|14516.96|14436.96|14517.58|14437.58|14518.05|14438.05|14516.96|14436.96|9
1726174420000|2024-09-12 20:53:40|14517.67|14437.67|14518.61|14438.61|14518.73|14438.73|14517.67|14437.67|10
1726174430000|2024-09-12 20:53:50|14518.64|14438.64|14518.65|14438.65|14518.65|14438.65|14518.63|14438.63|5
1726174440000|2024-09-12 20:54:00|14518.64|14438.64|14517.79|14437.79|14518.64|14438.64|14517.79|14437.79|8
1726174450000|2024-09-12 20:54:10|14517.93|14437.93|14517.38|14437.38|14518.05|14438.05|14517.38|14437.38|10
1726174460000|2024-09-12 20:54:20|14517.85|14437.85|14518.11|14438.11|14518.12|14438.12|14517.83|14437.83|9
1726174470000|2024-09-12 20:54:30|14517.99|14437.99|14516.88|14436.88|14517.99|14437.99|14516.55|14436.55|8
1726174480000|2024-09-12 20:54:40|14516.85|14436.85|14517.11|14437.11|14517.17|14437.17|14516.85|14436.85|9
1726174490000|2024-09-12 20:54:50|14517.05|14437.05|14516.78|14436.78|14517.11|14437.11|14516.57|14436.57|9
1726174500000|2024-09-12 20:55:00|14516.71|14436.71|14516.82|14436.82|14516.97|14436.97|14516.71|14436.71|8
1726174510000|2024-09-12 20:55:10|14516.96|14436.96|14518.24|14438.24|14518.24|14438.24|14516.96|14436.96|10
1726174520000|2024-09-12 20:55:20|14518.47|14438.47|14518.43|14438.43|14518.54|14438.54|14518.34|14438.34|10
1726174530000|2024-09-12 20:55:30|14518.95|14438.95|14518.94|14438.94|14518.96|14438.96|14518.69|14438.69|9
1726174540000|2024-09-12 20:55:40|14519.08|14439.08|14519.22|14439.22|14519.22|14439.22|14518.99|14438.99|9
1726174550000|2024-09-12 20:55:50|14519.42|14439.42|14519.24|14439.24|14519.42|14439.42|14519.08|14439.08|8
1726174560000|2024-09-12 20:56:00|14519.3|14439.3|14519.28|14439.28|14519.35|14439.35|14519.28|14439.28|6
1726174570000|2024-09-12 20:56:10|14519.27|14439.27|14519.18|14439.18|14519.27|14439.27|14518.78|14438.78|9
1726174580000|2024-09-12 20:56:20|14519.17|14439.17|14519.25|14439.25|14519.32|14439.32|14519.17|14439.17|10
1726174590000|2024-09-12 20:56:30|14519.26|14439.26|14520.78|14440.78|14520.78|14440.78|14519.26|14439.26|9
1726174600000|2024-09-12 20:56:40|14520.63|14440.63|14519.62|14439.62|14520.65|14440.65|14519.62|14439.62|7
1726174610000|2024-09-12 20:56:50|14519.59|14439.59|14521.24|14441.24|14521.24|14441.24|14519.5|14439.5|10
1726174620000|2024-09-12 20:57:00|14521.26|14441.26|14520.17|14440.17|14521.26|14441.26|14520.15|14440.15|9
1726174630000|2024-09-12 20:57:10|14520.16|14440.16|14519.91|14439.91|14520.16|14440.16|14519.44|14439.44|9
1726174640000|2024-09-12 20:57:20|14519.92|14439.92|14519.95|14439.95|14519.95|14439.95|14519.92|14439.92|6
1726174650000|2024-09-12 20:57:30|14519.33|14439.33|14517.85|14437.85|14519.33|14439.33|14517.85|14437.85|10
1726174660000|2024-09-12 20:57:40|14517.61|14437.61|14514.56|14434.56|14517.7|14437.7|14514.56|14434.56|10
1726174670000|2024-09-12 20:57:50|14514.55|14434.55|14513.89|14433.89|14514.56|14434.56|14513.89|14433.89|8
1726174680000|2024-09-12 20:58:00|14513.78|14433.78|14513.62|14433.62|14513.82|14433.82|14513.37|14433.37|10
1726174690000|2024-09-12 20:58:10|14513.65|14433.65|14513.02|14433.02|14513.69|14433.69|14512.8|14432.8|10
1726174700000|2024-09-12 20:58:20|14513.03|14433.03|14512.04|14432.04|14513.03|14433.03|14512.04|14432.04|10
1726174710000|2024-09-12 20:58:30|14512.08|14432.08|14511.31|14431.31|14512.08|14432.08|14511.31|14431.31|7
1726174720000|2024-09-12 20:58:40|14511.25|14431.25|14511.32|14431.32|14512.89|14432.89|14511.25|14431.25|10
1726174730000|2024-09-12 20:58:50|14511.25|14431.25|14510.22|14430.22|14511.25|14431.25|14510.22|14430.22|10
1726174740000|2024-09-12 20:59:00|14510.2|14430.2|14509.71|14429.71|14510.21|14430.21|14509.71|14429.71|8
1726174750000|2024-09-12 20:59:10|14509.75|14429.75|14509.94|14429.94|14509.94|14429.94|14509.73|14429.73|8
1726174760000|2024-09-12 20:59:20|14509.88|14429.88|14509.89|14429.89|14509.97|14429.97|14509.88|14429.88|7
1726174770000|2024-09-12 20:59:30|14509.86|14429.86|14509.99|14429.99|14509.99|14429.99|14509.85|14429.85|7
1726174780000|2024-09-12 20:59:40|14510|14430|14508.93|14428.93|14510.32|14430.32|14508.93|14428.93|10
1726174790000|2024-09-12 20:59:50|14508.91|14428.91|14508.95|14428.95|14508.95|14428.95|14508.48|14428.48|10
1726174800000|2024-09-12 21:00:00|14509.37|14429.37|14510.11|14430.11|14510.26|14430.26|14509.37|14429.37|8
1726174810000|2024-09-12 21:00:10|14510.54|14430.54|14510.38|14430.38|14510.61|14430.61|14510.2|14430.2|9
1726174820000|2024-09-12 21:00:20|14510.48|14430.48|14510.02|14430.02|14510.61|14430.61|14509.86|14429.86|9
1726174830000|2024-09-12 21:00:30|14510.07|14430.07|14510.25|14430.25|14510.25|14430.25|14509.99|14429.99|10
1726174840000|2024-09-12 21:00:40|14510.26|14430.26|14510.04|14430.04|14510.47|14430.47|14510.04|14430.04|10
1726174850000|2024-09-12 21:00:50|14510.14|14430.14|14510.07|14430.07|14510.14|14430.14|14509.71|14429.71|9
1726174860000|2024-09-12 21:01:00|14510.13|14430.13|14508.12|14428.12|14510.15|14430.15|14508.12|14428.12|10
1726174870000|2024-09-12 21:01:10|14508.41|14428.41|14509.1|14429.1|14509.1|14429.1|14508.41|14428.41|7
1726174880000|2024-09-12 21:01:20|14508.93|14428.93|14509.9|14429.9|14509.9|14429.9|14508.92|14428.92|9
1726174890000|2024-09-12 21:01:30|14509.93|14429.93|14510.26|14430.26|14510.26|14430.26|14509.93|14429.93|7
1726174900000|2024-09-12 21:01:40|14509.97|14429.97|14509.52|14429.52|14510.12|14430.12|14509.52|14429.52|9
1726174910000|2024-09-12 21:01:50|14509.47|14429.47|14508.78|14428.78|14509.66|14429.66|14508.78|14428.78|10
1726174920000|2024-09-12 21:02:00|14508.73|14428.73|14507.94|14427.94|14508.73|14428.73|14507.94|14427.94|10
1726174930000|2024-09-12 21:02:10|14507.9|14427.9|14507.67|14427.67|14508.21|14428.21|14507.33|14427.33|10
1726174940000|2024-09-12 21:02:20|14507.86|14427.86|14507.71|14427.71|14508.23|14428.23|14507.71|14427.71|10
1726174950000|2024-09-12 21:02:30|14507.65|14427.65|14507.57|14427.57|14507.79|14427.79|14507.57|14427.57|10
1726174960000|2024-09-12 21:02:40|14507.89|14427.89|14507.54|14427.54|14507.89|14427.89|14507.35|14427.35|10
1726174970000|2024-09-12 21:02:50|14507.61|14427.61|14508.16|14428.16|14508.16|14428.16|14507.61|14427.61|10
1726174980000|2024-09-12 21:03:00|14508.27|14428.27|14508.89|14428.89|14509.2|14429.2|14508.27|14428.27|10
1726174990000|2024-09-12 21:03:10|14508.83|14428.83|14508.58|14428.58|14508.96|14428.96|14508.58|14428.58|9
1726175000000|2024-09-12 21:03:20|14508.35|14428.35|14508.54|14428.54|14508.59|14428.59|14508.35|14428.35|5
1726175010000|2024-09-12 21:03:30|14508.44|14428.44|14506.4|14426.4|14508.45|14428.45|14506.4|14426.4|8
1726175020000|2024-09-12 21:03:40|14506.39|14426.39|14506.07|14426.07|14506.48|14426.48|14506.07|14426.07|7
1726175030000|2024-09-12 21:03:50|14505.74|14425.74|14504.18|14424.18|14505.74|14425.74|14504.18|14424.18|9
1726175040000|2024-09-12 21:04:00|14504.22|14424.22|14503.09|14423.09|14504.22|14424.22|14503.05|14423.05|9
1726175050000|2024-09-12 21:04:10|14503.1|14423.1|14503.25|14423.25|14503.25|14423.25|14503.09|14423.09|4
1726175060000|2024-09-12 21:04:20|14503.27|14423.27|14503.4|14423.4|14503.49|14423.49|14503.27|14423.27|10
1726175070000|2024-09-12 21:04:30|14503.57|14423.57|14502.27|14422.27|14503.58|14423.58|14502.23|14422.23|10
1726175080000|2024-09-12 21:04:40|14501.82|14421.82|14501.78|14421.78|14501.82|14421.82|14501.61|14421.61|9
1726175090000|2024-09-12 21:04:50|14501.5|14421.5|14501.55|14421.55|14501.55|14421.55|14501.5|14421.5|2
1726175100000|2024-09-12 21:05:00|14501.58|14421.58|14502.04|14422.04|14502.04|14422.04|14501.58|14421.58|9
1726175110000|2024-09-12 21:05:10|14502.07|14422.07|14502.41|14422.41|14502.41|14422.41|14502.07|14422.07|10
1726175120000|2024-09-12 21:05:20|14502.4|14422.4|14502.29|14422.29|14502.55|14422.55|14502.29|14422.29|8
1726175130000|2024-09-12 21:05:30|14502.27|14422.27|14504.07|14424.07|14504.07|14424.07|14502.24|14422.24|10
1726175140000|2024-09-12 21:05:40|14504|14424|14503.86|14423.86|14504|14424|14503.78|14423.78|8
1726175150000|2024-09-12 21:05:50|14503.76|14423.76|14503.2|14423.2|14503.93|14423.93|14503.2|14423.2|9
1726175160000|2024-09-12 21:06:00|14503.12|14423.12|14503.51|14423.51|14503.53|14423.53|14503.1|14423.1|9
1726175170000|2024-09-12 21:06:10|14503.46|14423.46|14504.23|14424.23|14504.24|14424.24|14503.46|14423.46|9
1726175180000|2024-09-12 21:06:20|14504.21|14424.21|14503.87|14423.87|14504.22|14424.22|14503.82|14423.82|7
1726175190000|2024-09-12 21:06:30|14503.88|14423.88|14503.55|14423.55|14503.88|14423.88|14503.53|14423.53|8
1726175200000|2024-09-12 21:06:40|14503.51|14423.51|14503.34|14423.34|14503.51|14423.51|14503.34|14423.34|4
1726175210000|2024-09-12 21:06:50|14503.5|14423.5|14503.1|14423.1|14503.74|14423.74|14503.1|14423.1|10
1726175220000|2024-09-12 21:07:00|14502.79|14422.79|14503.9|14423.9|14503.9|14423.9|14502.79|14422.79|6
1726175230000|2024-09-12 21:07:10|14504.79|14424.79|14505.03|14425.03|14505.03|14425.03|14504.66|14424.66|9
1726175240000|2024-09-12 21:07:20|14505.06|14425.06|14504.47|14424.47|14505.06|14425.06|14504.35|14424.35|8
1726175250000|2024-09-12 21:07:30|14504.48|14424.48|14506.09|14426.09|14506.09|14426.09|14504.48|14424.48|9
1726175260000|2024-09-12 21:07:40|14506.39|14426.39|14508.39|14428.39|14508.39|14428.39|14506.39|14426.39|9
1726175270000|2024-09-12 21:07:50|14508.5|14428.5|14509.62|14429.62|14509.62|14429.62|14508.5|14428.5|8
1726175280000|2024-09-12 21:08:00|14509.55|14429.55|14509.94|14429.94|14509.99|14429.99|14508.83|14428.83|8
1726175290000|2024-09-12 21:08:10|14510.48|14430.48|14510.94|14430.94|14510.96|14430.96|14510.48|14430.48|10
1726175300000|2024-09-12 21:08:20|14511.14|14431.14|14511.76|14431.76|14511.76|14431.76|14511.03|14431.03|9
1726175310000|2024-09-12 21:08:30|14512.47|14432.47|14511.34|14431.34|14512.85|14432.85|14511.17|14431.17|10
1726175320000|2024-09-12 21:08:40|14511.46|14431.46|14511.58|14431.58|14511.58|14431.58|14511.46|14431.46|9
1726175330000|2024-09-12 21:08:50|14510.04|14430.04|14511.55|14431.55|14512.4|14432.4|14510.04|14430.04|10
1726175340000|2024-09-12 21:09:00|14511.56|14431.56|14507.11|14427.11|14511.56|14431.56|14507.1|14427.1|10
1726175350000|2024-09-12 21:09:10|14507.1|14427.1|14507.06|14427.06|14507.36|14427.36|14506.81|14426.81|7
1726175360000|2024-09-12 21:09:20|14507.01|14427.01|14506.64|14426.64|14507.01|14427.01|14506.37|14426.37|9
1726175370000|2024-09-12 21:09:30|14506.54|14426.54|14506.35|14426.35|14506.68|14426.68|14506.35|14426.35|8
1726175380000|2024-09-12 21:09:40|14506.36|14426.36|14506.12|14426.12|14506.59|14426.59|14506.01|14426.01|10
1726175390000|2024-09-12 21:09:50|14506.11|14426.11|14506.05|14426.05|14506.13|14426.13|14506.05|14426.05|7
1726175400000|2024-09-12 21:10:00|14506.04|14426.04|14505.73|14425.73|14506.04|14426.04|14505.66|14425.66|6
1726175410000|2024-09-12 21:10:10|14505.72|14425.72|14505.62|14425.62|14505.76|14425.76|14505.61|14425.61|7
1726175420000|2024-09-12 21:10:20|14505.48|14425.48|14505.79|14425.79|14505.79|14425.79|14505.36|14425.36|10
1726175430000|2024-09-12 21:10:30|14505.78|14425.78|14505.75|14425.75|14505.78|14425.78|14505.71|14425.71|6
1726175440000|2024-09-12 21:10:40|14505.88|14425.88|14506.26|14426.26|14506.26|14426.26|14505.88|14425.88|9
1726175450000|2024-09-12 21:10:50|14506.23|14426.23|14506.05|14426.05|14506.24|14426.24|14505.95|14425.95|10
1726175460000|2024-09-12 21:11:00|14505.98|14425.98|14505.86|14425.86|14506.08|14426.08|14505.86|14425.86|8
1726175470000|2024-09-12 21:11:10|14505.83|14425.83|14504.85|14424.85|14505.83|14425.83|14504.85|14424.85|10
1726175480000|2024-09-12 21:11:20|14504.81|14424.81|14504.61|14424.61|14504.81|14424.81|14504.61|14424.61|7
1726175490000|2024-09-12 21:11:30|14504.59|14424.59|14504.58|14424.58|14504.59|14424.59|14504.58|14424.58|2
1726175500000|2024-09-12 21:11:40|14504.8|14424.8|14504.62|14424.62|14504.91|14424.91|14504.5|14424.5|8
1726175510000|2024-09-12 21:11:50|14504.66|14424.66|14503.7|14423.7|14504.79|14424.79|14503.6|14423.6|10
1726175520000|2024-09-12 21:12:00|14503.6|14423.6|14502.43|14422.43|14503.6|14423.6|14502.3|14422.3|10
1726175530000|2024-09-12 21:12:10|14502.12|14422.12|14499.48|14419.48|14502.13|14422.13|14499.44|14419.44|10
1726175540000|2024-09-12 21:12:20|14499.67|14419.67|14499.4|14419.4|14499.77|14419.77|14499.4|14419.4|9
1726175550000|2024-09-12 21:12:30|14499.43|14419.43|14498.99|14418.99|14499.43|14419.43|14498.99|14418.99|7
1726175560000|2024-09-12 21:12:40|14499|14419|14498.69|14418.69|14499|14419|14498.69|14418.69|8
1726175570000|2024-09-12 21:12:50|14498.76|14418.76|14499.12|14419.12|14499.22|14419.22|14498.76|14418.76|7
1726175580000|2024-09-12 21:13:00|14499.14|14419.14|14498.52|14418.52|14499.14|14419.14|14498.52|14418.52|10
1726175590000|2024-09-12 21:13:10|14498.61|14418.61|14499.32|14419.32|14499.32|14419.32|14498.61|14418.61|9
1726175600000|2024-09-12 21:13:20|14499.6|14419.6|14499.29|14419.29|14499.85|14419.85|14499.29|14419.29|8
1726175610000|2024-09-12 21:13:30|14498.85|14418.85|14500.17|14420.17|14500.39|14420.39|14498.85|14418.85|10
1726175620000|2024-09-12 21:13:40|14499.43|14419.43|14495.17|14415.17|14499.43|14419.43|14495.17|14415.17|10
1726175630000|2024-09-12 21:13:50|14494.73|14414.73|14491.56|14411.56|14494.73|14414.73|14491.36|14411.36|10
1726175640000|2024-09-12 21:14:00|14491.15|14411.15|14490.99|14410.99|14491.18|14411.18|14490.98|14410.98|10
1726175650000|2024-09-12 21:14:10|14491.19|14411.19|14490.63|14410.63|14491.19|14411.19|14490.63|14410.63|8
1726175660000|2024-09-12 21:14:20|14490.3|14410.3|14489.93|14409.93|14490.51|14410.51|14489.93|14409.93|10
1726175670000|2024-09-12 21:14:30|14489.92|14409.92|14490.09|14410.09|14490.14|14410.14|14489.92|14409.92|8
1726175680000|2024-09-12 21:14:40|14490.15|14410.15|14490.23|14410.23|14490.28|14410.28|14490.15|14410.15|9
1726175690000|2024-09-12 21:14:50|14490.11|14410.11|14488.26|14408.26|14490.11|14410.11|14488.26|14408.26|10
1726175700000|2024-09-12 21:15:00|14488.06|14408.06|14488.34|14408.34|14488.81|14408.81|14488.06|14408.06|10
1726175710000|2024-09-12 21:15:10|14488.33|14408.33|14489.79|14409.79|14490.21|14410.21|14488.33|14408.33|10
1726175720000|2024-09-12 21:15:20|14489.03|14409.03|14485.63|14405.63|14489.03|14409.03|14485.63|14405.63|10
1726175730000|2024-09-12 21:15:30|14484.31|14404.31|14480.09|14400.09|14484.31|14404.31|14480.09|14400.09|10
1726175740000|2024-09-12 21:15:40|14479.86|14399.86|14481.67|14401.67|14481.67|14401.67|14479.21|14399.21|10
1726175750000|2024-09-12 21:15:50|14481.64|14401.64|14480.22|14400.22|14481.64|14401.64|14480.22|14400.22|10
1726175760000|2024-09-12 21:16:00|14480.31|14400.31|14480.7|14400.7|14480.74|14400.74|14480.31|14400.31|8
1726175770000|2024-09-12 21:16:10|14480.71|14400.71|14481.02|14401.02|14481.21|14401.21|14480.71|14400.71|9
1726175780000|2024-09-12 21:16:20|14481.1|14401.1|14480.71|14400.71|14481.16|14401.16|14480.71|14400.71|9
1726175790000|2024-09-12 21:16:30|14480.48|14400.48|14480.52|14400.52|14480.52|14400.52|14480.44|14400.44|9
1726175800000|2024-09-12 21:16:40|14480.53|14400.53|14479.56|14399.56|14480.53|14400.53|14479.56|14399.56|8
1726175810000|2024-09-12 21:16:50|14479.48|14399.48|14478.79|14398.79|14479.48|14399.48|14478.79|14398.79|9
1726175820000|2024-09-12 21:17:00|14478.6|14398.6|14478.73|14398.73|14478.95|14398.95|14478.6|14398.6|7
1726175830000|2024-09-12 21:17:10|14478.77|14398.77|14478.5|14398.5|14478.86|14398.86|14478.44|14398.44|9
1726175840000|2024-09-12 21:17:20|14478.47|14398.47|14478.48|14398.48|14478.58|14398.58|14478.44|14398.44|8
1726175850000|2024-09-12 21:17:30|14478.43|14398.43|14478.39|14398.39|14478.44|14398.44|14478.34|14398.34|6
1726175860000|2024-09-12 21:17:40|14478.27|14398.27|14478.71|14398.71|14478.71|14398.71|14478.16|14398.16|10
1726175870000|2024-09-12 21:17:50|14478.65|14398.65|14481.34|14401.34|14481.34|14401.34|14478.61|14398.61|10
1726175880000|2024-09-12 21:18:00|14481.65|14401.65|14483.19|14403.19|14483.4|14403.4|14481.65|14401.65|10
1726175890000|2024-09-12 21:18:10|14482.92|14402.92|14480.62|14400.62|14482.92|14402.92|14480.62|14400.62|10
1726175900000|2024-09-12 21:18:20|14480.3|14400.3|14479.19|14399.19|14480.3|14400.3|14479.16|14399.16|9
1726175910000|2024-09-12 21:18:30|14479.25|14399.25|14478.5|14398.5|14479.26|14399.26|14478.5|14398.5|9
1726175920000|2024-09-12 21:18:40|14478.35|14398.35|14477.69|14397.69|14478.63|14398.63|14477.48|14397.48|9
1726175930000|2024-09-12 21:18:50|14477.71|14397.71|14478.31|14398.31|14478.87|14398.87|14477.71|14397.71|9
1726175940000|2024-09-12 21:19:00|14478.05|14398.05|14478.09|14398.09|14478.18|14398.18|14478.02|14398.02|9
1726175950000|2024-09-12 21:19:10|14478.07|14398.07|14476.8|14396.8|14478.07|14398.07|14476.8|14396.8|8
1726175960000|2024-09-12 21:19:20|14476.63|14396.63|14476.19|14396.19|14476.7|14396.7|14475.95|14395.95|10
1726175970000|2024-09-12 21:19:30|14476.25|14396.25|14476.22|14396.22|14476.29|14396.29|14476.21|14396.21|9
1726175980000|2024-09-12 21:19:40|14476.17|14396.17|14476.28|14396.28|14476.44|14396.44|14476.17|14396.17|9
1726175990000|2024-09-12 21:19:50|14476.1|14396.1|14475.57|14395.57|14476.1|14396.1|14475.57|14395.57|9
1726176000000|2024-09-12 21:20:00|14475.48|14395.48|14475.48|14395.48|14475.71|14395.71|14475.48|14395.48|9
1726176010000|2024-09-12 21:20:10|14475.59|14395.59|14475.66|14395.66|14475.66|14395.66|14474.92|14394.92|10
1726176020000|2024-09-12 21:20:20|14475.77|14395.77|14475.86|14395.86|14475.96|14395.96|14475.77|14395.77|8
1726176030000|2024-09-12 21:20:30|14475.85|14395.85|14475.93|14395.93|14475.93|14395.93|14475.82|14395.82|4
1726176040000|2024-09-12 21:20:40|14475.96|14395.96|14475.88|14395.88|14475.96|14395.96|14475.72|14395.72|4
1726176050000|2024-09-12 21:20:50|14475.79|14395.79|14474.98|14394.98|14475.85|14395.85|14474.97|14394.97|10
1726176060000|2024-09-12 21:21:00|14474.05|14394.05|14472.93|14392.93|14474.14|14394.14|14472.78|14392.78|9
1726176070000|2024-09-12 21:21:10|14472.79|14392.79|14472.77|14392.77|14472.79|14392.79|14472.59|14392.59|5
1726176080000|2024-09-12 21:21:20|14472.97|14392.97|14472.31|14392.31|14472.97|14392.97|14472.31|14392.31|7
1726176090000|2024-09-12 21:21:30|14472.3|14392.3|14473.42|14393.42|14473.42|14393.42|14472.3|14392.3|6
1726176100000|2024-09-12 21:21:40|14473.12|14393.12|14474.41|14394.41|14474.41|14394.41|14473.1|14393.1|10
1726176110000|2024-09-12 21:21:50|14474.42|14394.42|14474.91|14394.91|14475.12|14395.12|14474.42|14394.42|10
1726176120000|2024-09-12 21:22:00|14474.88|14394.88|14475.78|14395.78|14475.86|14395.86|14474.84|14394.84|10
1726176130000|2024-09-12 21:22:10|14475.62|14395.62|14475.85|14395.85|14475.9|14395.9|14475.46|14395.46|8
1726176140000|2024-09-12 21:22:20|14475.8|14395.8|14475|14395|14475.8|14395.8|14474.99|14394.99|9
1726176150000|2024-09-12 21:22:30|14475.07|14395.07|14475.39|14395.39|14475.39|14395.39|14475.07|14395.07|5
1726176160000|2024-09-12 21:22:40|14475.42|14395.42|14476.18|14396.18|14476.18|14396.18|14474.09|14394.09|9
1726176170000|2024-09-12 21:22:50|14476.32|14396.32|14475.16|14395.16|14476.39|14396.39|14475.16|14395.16|10
1726176180000|2024-09-12 21:23:00|14475.95|14395.95|14477.49|14397.49|14477.89|14397.89|14475.95|14395.95|9
1726176190000|2024-09-12 21:23:10|14477.53|14397.53|14478.13|14398.13|14478.29|14398.29|14477.44|14397.44|9
1726176200000|2024-09-12 21:23:20|14478.07|14398.07|14478.5|14398.5|14478.5|14398.5|14477.95|14397.95|8
1726176210000|2024-09-12 21:23:30|14478.42|14398.42|14478.53|14398.53|14478.81|14398.81|14478.42|14398.42|8
1726176220000|2024-09-12 21:23:40|14478.41|14398.41|14478.51|14398.51|14478.62|14398.62|14477.91|14397.91|10
1726176230000|2024-09-12 21:23:50|14479.17|14399.17|14479.25|14399.25|14479.25|14399.25|14479.17|14399.17|7
1726176240000|2024-09-12 21:24:00|14479.24|14399.24|14479.43|14399.43|14479.77|14399.77|14479.24|14399.24|10
1726176250000|2024-09-12 21:24:10|14479.45|14399.45|14480.08|14400.08|14480.22|14400.22|14479.45|14399.45|8
1726176260000|2024-09-12 21:24:20|14480.04|14400.04|14478.96|14398.96|14480.04|14400.04|14478.96|14398.96|10
1726176270000|2024-09-12 21:24:30|14478.6|14398.6|14477.92|14397.92|14478.6|14398.6|14477.12|14397.12|9
1726176280000|2024-09-12 21:24:40|14477.91|14397.91|14478.48|14398.48|14478.48|14398.48|14477.91|14397.91|9
1726176290000|2024-09-12 21:24:50|14478.54|14398.54|14477.97|14397.97|14478.54|14398.54|14477.76|14397.76|9
1726176300000|2024-09-12 21:25:00|14478.04|14398.04|14477.57|14397.57|14478.33|14398.33|14476.42|14396.42|9
1726176310000|2024-09-12 21:25:10|14478.25|14398.25|14474.47|14394.47|14478.7|14398.7|14474.18|14394.18|10
1726176320000|2024-09-12 21:25:20|14473.73|14393.73|14464.81|14384.81|14473.73|14393.73|14464.81|14384.81|9
1726176330000|2024-09-12 21:25:30|14465.01|14385.01|14465.88|14385.88|14465.94|14385.94|14465.01|14385.01|9
1726176340000|2024-09-12 21:25:40|14465.84|14385.84|14467.29|14387.29|14467.5|14387.5|14465.84|14385.84|9
1726176350000|2024-09-12 21:25:50|14467.51|14387.51|14467.72|14387.72|14468.43|14388.43|14467.49|14387.49|10
1726176360000|2024-09-12 21:26:00|14467.23|14387.23|14466.54|14386.54|14467.23|14387.23|14466.33|14386.33|9
1726176370000|2024-09-12 21:26:10|14466.63|14386.63|14465.99|14385.99|14466.83|14386.83|14465.99|14385.99|10
1726176380000|2024-09-12 21:26:20|14467|14387|14469.54|14389.54|14469.54|14389.54|14467|14387|8
1726176390000|2024-09-12 21:26:30|14469.42|14389.42|14470.84|14390.84|14470.84|14390.84|14469.42|14389.42|8
1726176400000|2024-09-12 21:26:40|14470.66|14390.66|14470.98|14390.98|14471.29|14391.29|14470.51|14390.51|10
1726176410000|2024-09-12 21:26:50|14471|14391|14469.89|14389.89|14471|14391|14469.85|14389.85|10
1726176420000|2024-09-12 21:27:00|14469.34|14389.34|14469.04|14389.04|14469.34|14389.34|14469|14389|8
1726176430000|2024-09-12 21:27:10|14469.06|14389.06|14468.18|14388.18|14469.06|14389.06|14468.18|14388.18|9
1726176440000|2024-09-12 21:27:20|14468.17|14388.17|14468.65|14388.65|14468.74|14388.74|14468.15|14388.15|9
1726176450000|2024-09-12 21:27:30|14468.74|14388.74|14468.71|14388.71|14468.75|14388.75|14468.6|14388.6|6
1726176460000|2024-09-12 21:27:40|14468.92|14388.92|14468.42|14388.42|14470.2|14390.2|14468.42|14388.42|10
1726176470000|2024-09-12 21:27:50|14468.4|14388.4|14468.62|14388.62|14468.77|14388.77|14468.4|14388.4|7
1726176480000|2024-09-12 21:28:00|14468.64|14388.64|14469.24|14389.24|14469.25|14389.25|14468.64|14388.64|4
1726176490000|2024-09-12 21:28:10|14469.13|14389.13|14468.98|14388.98|14469.35|14389.35|14468.72|14388.72|10
1726176500000|2024-09-12 21:28:20|14468.99|14388.99|14468.73|14388.73|14469.13|14389.13|14468.73|14388.73|8
1726176510000|2024-09-12 21:28:30|14468.68|14388.68|14468.8|14388.8|14468.8|14388.8|14468.37|14388.37|6
1726176520000|2024-09-12 21:28:40|14469|14389|14468.89|14388.89|14469.14|14389.14|14468.65|14388.65|7
1726176530000|2024-09-12 21:28:50|14468.79|14388.79|14468.38|14388.38|14468.79|14388.79|14468.37|14388.37|8
1726176540000|2024-09-12 21:29:00|14468.34|14388.34|14468.22|14388.22|14468.34|14388.34|14468.16|14388.16|8
1726176550000|2024-09-12 21:29:10|14468.21|14388.21|14467.93|14387.93|14468.21|14388.21|14467.93|14387.93|8
1726176560000|2024-09-12 21:29:20|14467.94|14387.94|14468.11|14388.11|14468.19|14388.19|14467.93|14387.93|6
1726176570000|2024-09-12 21:29:30|14468.23|14388.23|14466.82|14386.82|14468.23|14388.23|14465.18|14385.18|9
1726176580000|2024-09-12 21:29:40|14467.31|14387.31|14468.2|14388.2|14468.21|14388.21|14467.31|14387.31|9
1726176600000|2024-09-12 21:30:00|14469.21|14389.21|14470.01|14390.01|14470.01|14390.01|14469.21|14389.21|9
1726176610000|2024-09-12 21:30:10|14470.02|14390.02|14470.36|14390.36|14470.37|14390.37|14470.02|14390.02|8
1726176620000|2024-09-12 21:30:20|14469.79|14389.79|14471.28|14391.28|14471.28|14391.28|14469.38|14389.38|10
1726176630000|2024-09-12 21:30:30|14471.51|14391.51|14469.97|14389.97|14471.51|14391.51|14469.97|14389.97|10
1726176640000|2024-09-12 21:30:40|14469.96|14389.96|14470.81|14390.81|14470.81|14390.81|14469.92|14389.92|7
1726176650000|2024-09-12 21:30:50|14471.23|14391.23|14471.54|14391.54|14471.82|14391.82|14471.23|14391.23|10
1726176660000|2024-09-12 21:31:00|14471.55|14391.55|14471.77|14391.77|14471.77|14391.77|14471.54|14391.54|3
1726176670000|2024-09-12 21:31:10|14471.88|14391.88|14472.12|14392.12|14472.12|14392.12|14471.7|14391.7|9
1726176680000|2024-09-12 21:31:20|14472.13|14392.13|14473.58|14393.58|14473.58|14393.58|14472.12|14392.12|9
1726176690000|2024-09-12 21:31:30|14473.42|14393.42|14474.2|14394.2|14474.2|14394.2|14473.2|14393.2|10
1726176700000|2024-09-12 21:31:40|14474.24|14394.24|14476.88|14396.88|14476.88|14396.88|14474.24|14394.24|10
1726176710000|2024-09-12 21:31:50|14476.95|14396.95|14478.99|14398.99|14478.99|14398.99|14476.95|14396.95|10
1726176720000|2024-09-12 21:32:00|14479.89|14399.89|14481.36|14401.36|14481.36|14401.36|14479.89|14399.89|10
1726176730000|2024-09-12 21:32:10|14481.63|14401.63|14482.16|14402.16|14482.39|14402.39|14481.63|14401.63|10
1726176740000|2024-09-12 21:32:20|14482.34|14402.34|14484.84|14404.84|14484.84|14404.84|14482.34|14402.34|10
1726176750000|2024-09-12 21:32:30|14484.95|14404.95|14485.01|14405.01|14485.05|14405.05|14484.95|14404.95|8
1726176760000|2024-09-12 21:32:40|14485.04|14405.04|14500.2|14420.2|14500.58|14420.58|14485.04|14405.04|8
1726176770000|2024-09-12 21:32:50|14499.78|14419.78|14528.47|14448.47|14530.51|14450.51|14499.78|14419.78|10
1726176780000|2024-09-12 21:33:00|14526.91|14446.91|14539.45|14459.45|14539.45|14459.45|14526.91|14446.91|10
1726176790000|2024-09-12 21:33:10|14540.84|14460.84|14542.56|14462.56|14543.16|14463.16|14540.38|14460.38|10
1726176800000|2024-09-12 21:33:20|14542.51|14462.51|14541.77|14461.77|14542.57|14462.57|14541.75|14461.75|10
1726176810000|2024-09-12 21:33:30|14541.97|14461.97|14528.89|14448.89|14546.03|14466.03|14528.89|14448.89|10
1726176820000|2024-09-12 21:33:40|14529.49|14449.49|14510.05|14430.05|14529.49|14449.49|14507.69|14427.69|10
1726176830000|2024-09-12 21:33:50|14508.94|14428.94|14504.16|14424.16|14508.94|14428.94|14504.16|14424.16|10
1726176840000|2024-09-12 21:34:00|14500.79|14420.79|14490.37|14410.37|14500.79|14420.79|14490.18|14410.18|10
1726176850000|2024-09-12 21:34:10|14490.43|14410.43|14493.59|14413.59|14493.59|14413.59|14490.29|14410.29|10
1726176860000|2024-09-12 21:34:20|14492.9|14412.9|14495.25|14415.25|14495.25|14415.25|14492.9|14412.9|9
1726176870000|2024-09-12 21:34:30|14495.35|14415.35|14497.05|14417.05|14497.05|14417.05|14495.35|14415.35|9
1726176880000|2024-09-12 21:34:40|14497.08|14417.08|14499.12|14419.12|14499.54|14419.54|14497.08|14417.08|10
1726176890000|2024-09-12 21:34:50|14499.14|14419.14|14497.56|14417.56|14499.14|14419.14|14497.56|14417.56|10
1726176900000|2024-09-12 21:35:00|14497.47|14417.47|14496.53|14416.53|14497.47|14417.47|14496.52|14416.52|6
1726176910000|2024-09-12 21:35:10|14496.35|14416.35|14493.19|14413.19|14496.35|14416.35|14493.19|14413.19|10
1726176920000|2024-09-12 21:35:20|14493.06|14413.06|14492.74|14412.74|14493.24|14413.24|14491.81|14411.81|10
1726176930000|2024-09-12 21:35:30|14492.7|14412.7|14494.78|14414.78|14494.78|14414.78|14492.57|14412.57|9
1726176940000|2024-09-12 21:35:40|14494.51|14414.51|14497.89|14417.89|14497.89|14417.89|14494.51|14414.51|10
1726176950000|2024-09-12 21:35:50|14498.56|14418.56|14502.17|14422.17|14502.17|14422.17|14498.56|14418.56|10
1726176960000|2024-09-12 21:36:00|14502.55|14422.55|14501.28|14421.28|14503.09|14423.09|14501.28|14421.28|10
1726176970000|2024-09-12 21:36:10|14500.56|14420.56|14497.32|14417.32|14500.56|14420.56|14497.32|14417.32|10
1726176980000|2024-09-12 21:36:20|14496.29|14416.29|14495.23|14415.23|14496.29|14416.29|14495.23|14415.23|9
1726176990000|2024-09-12 21:36:30|14495.09|14415.09|14496.33|14416.33|14496.33|14416.33|14495.09|14415.09|10
1726177000000|2024-09-12 21:36:40|14496.3|14416.3|14498.07|14418.07|14498.26|14418.26|14496.3|14416.3|10
1726177010000|2024-09-12 21:36:50|14498.18|14418.18|14497.76|14417.76|14498.24|14418.24|14497.76|14417.76|9
1726177020000|2024-09-12 21:37:00|14497.84|14417.84|14498.44|14418.44|14498.82|14418.82|14497.84|14417.84|9
1726177030000|2024-09-12 21:37:10|14498.84|14418.84|14498.51|14418.51|14498.91|14418.91|14498.37|14418.37|7
1726177040000|2024-09-12 21:37:20|14498.07|14418.07|14497.18|14417.18|14498.07|14418.07|14497.18|14417.18|9
1726177050000|2024-09-12 21:37:30|14497.11|14417.11|14496.71|14416.71|14497.11|14417.11|14496.4|14416.4|10
1726177060000|2024-09-12 21:37:40|14495.92|14415.92|14495.77|14415.77|14496.06|14416.06|14495.77|14415.77|8
1726177070000|2024-09-12 21:37:50|14495.67|14415.67|14493.69|14413.69|14495.67|14415.67|14493.69|14413.69|10
1726177080000|2024-09-12 21:38:00|14493.51|14413.51|14493.39|14413.39|14494.95|14414.95|14493.39|14413.39|9
1726177090000|2024-09-12 21:38:10|14492.88|14412.88|14490.25|14410.25|14492.88|14412.88|14490.25|14410.25|8
1726177100000|2024-09-12 21:38:20|14489.72|14409.72|14488.01|14408.01|14489.72|14409.72|14488.01|14408.01|10
1726177110000|2024-09-12 21:38:30|14487.86|14407.86|14484.62|14404.62|14488.28|14408.28|14484.62|14404.62|9
1726177120000|2024-09-12 21:38:40|14485.61|14405.61|14485.24|14405.24|14485.97|14405.97|14485.24|14405.24|10
1726177130000|2024-09-12 21:38:50|14485.66|14405.66|14484.21|14404.21|14485.66|14405.66|14484.21|14404.21|9
1726177140000|2024-09-12 21:39:00|14485.69|14405.69|14484.5|14404.5|14485.69|14405.69|14484.5|14404.5|10
1726177150000|2024-09-12 21:39:10|14484.46|14404.46|14484.31|14404.31|14484.58|14404.58|14484.31|14404.31|9
1726177160000|2024-09-12 21:39:20|14484.29|14404.29|14481.24|14401.24|14484.48|14404.48|14481.24|14401.24|9
1726177170000|2024-09-12 21:39:30|14481.17|14401.17|14480.55|14400.55|14481.17|14401.17|14480.55|14400.55|7
1726177180000|2024-09-12 21:39:40|14480.54|14400.54|14480.38|14400.38|14480.54|14400.54|14480.15|14400.15|9
1726177190000|2024-09-12 21:39:50|14480.42|14400.42|14478.51|14398.51|14481.41|14401.41|14478.51|14398.51|10
1726177200000|2024-09-12 21:40:00|14477.97|14397.97|14476.34|14396.34|14478.4|14398.4|14476.34|14396.34|10
1726177210000|2024-09-12 21:40:10|14476.17|14396.17|14476.54|14396.54|14476.54|14396.54|14475.13|14395.13|10
1726177220000|2024-09-12 21:40:20|14476.4|14396.4|14474.15|14394.15|14476.4|14396.4|14474.03|14394.03|10
1726177230000|2024-09-12 21:40:30|14474.51|14394.51|14473.84|14393.84|14474.54|14394.54|14473.84|14393.84|10
1726177240000|2024-09-12 21:40:40|14473.81|14393.81|14473.24|14393.24|14473.81|14393.81|14473.24|14393.24|10
1726177250000|2024-09-12 21:40:50|14473.16|14393.16|14473.25|14393.25|14473.34|14393.34|14472.48|14392.48|10
1726177260000|2024-09-12 21:41:00|14473.63|14393.63|14472.4|14392.4|14473.63|14393.63|14470.96|14390.96|10
1726177270000|2024-09-12 21:41:10|14472.85|14392.85|14466.22|14386.22|14472.85|14392.85|14465.91|14385.91|10
1726177280000|2024-09-12 21:41:20|14466.28|14386.28|14469.19|14389.19|14469.2|14389.2|14466.28|14386.28|10
1726177290000|2024-09-12 21:41:30|14469.96|14389.96|14471.25|14391.25|14471.25|14391.25|14469.96|14389.96|10
1726177300000|2024-09-12 21:41:40|14471.28|14391.28|14472.44|14392.44|14472.57|14392.57|14471.28|14391.28|10
1726177310000|2024-09-12 21:41:50|14472.39|14392.39|14473.29|14393.29|14473.34|14393.34|14472.35|14392.35|10
1726177320000|2024-09-12 21:42:00|14474.34|14394.34|14475.73|14395.73|14475.73|14395.73|14474.34|14394.34|9
1726177330000|2024-09-12 21:42:10|14475.24|14395.24|14470.63|14390.63|14475.24|14395.24|14470.63|14390.63|10
1726177340000|2024-09-12 21:42:20|14470.66|14390.66|14469.39|14389.39|14470.83|14390.83|14469.3|14389.3|10
1726177350000|2024-09-12 21:42:30|14469.5|14389.5|14469.57|14389.57|14469.57|14389.57|14468.8|14388.8|10
1726177360000|2024-09-12 21:42:40|14469.5|14389.5|14469.08|14389.08|14469.58|14389.58|14469.08|14389.08|7
1726177370000|2024-09-12 21:42:50|14468.28|14388.28|14467.32|14387.32|14468.28|14388.28|14467.32|14387.32|8
1726177380000|2024-09-12 21:43:00|14467.66|14387.66|14468.15|14388.15|14468.15|14388.15|14467.54|14387.54|7
1726177390000|2024-09-12 21:43:10|14468.32|14388.32|14468.87|14388.87|14468.87|14388.87|14468.19|14388.19|5
1726177400000|2024-09-12 21:43:20|14469.21|14389.21|14470.04|14390.04|14470.04|14390.04|14469.21|14389.21|10
1726177410000|2024-09-12 21:43:30|14470.21|14390.21|14470.8|14390.8|14470.8|14390.8|14470.21|14390.21|7
1726177420000|2024-09-12 21:43:40|14470.82|14390.82|14470.68|14390.68|14470.84|14390.84|14470.68|14390.68|6
1726177430000|2024-09-12 21:43:50|14470.67|14390.67|14470.76|14390.76|14471.02|14391.02|14470.35|14390.35|10
1726177440000|2024-09-12 21:44:00|14470.68|14390.68|14471.7|14391.7|14472.13|14392.13|14470.68|14390.68|9
1726177450000|2024-09-12 21:44:10|14471.5|14391.5|14470.84|14390.84|14471.63|14391.63|14470.84|14390.84|10
1726177460000|2024-09-12 21:44:20|14471.13|14391.13|14470.95|14390.95|14471.32|14391.32|14470.81|14390.81|8
1726177470000|2024-09-12 21:44:30|14470.94|14390.94|14471.12|14391.12|14471.12|14391.12|14470.84|14390.84|9
1726177480000|2024-09-12 21:44:40|14471.04|14391.04|14471.21|14391.21|14471.21|14391.21|14471.03|14391.03|9
1726177490000|2024-09-12 21:44:50|14471.18|14391.18|14471.91|14391.91|14471.91|14391.91|14471.16|14391.16|10
1726177500000|2024-09-12 21:45:00|14471.95|14391.95|14470.56|14390.56|14472|14392|14470.48|14390.48|9
1726177510000|2024-09-12 21:45:10|14470.58|14390.58|14471.58|14391.58|14471.65|14391.65|14470.57|14390.57|8
1726177520000|2024-09-12 21:45:20|14471.6|14391.6|14475.58|14395.58|14475.58|14395.58|14471.6|14391.6|10
1726177530000|2024-09-12 21:45:30|14475.57|14395.57|14481.66|14401.66|14481.66|14401.66|14475.57|14395.57|10
1726177540000|2024-09-12 21:45:40|14484.3|14404.3|14485.18|14405.18|14485.25|14405.25|14484.3|14404.3|9
1726177550000|2024-09-12 21:45:50|14485.15|14405.15|14485.29|14405.29|14485.29|14405.29|14485|14405|10
1726177560000|2024-09-12 21:46:00|14485.66|14405.66|14487.27|14407.27|14487.27|14407.27|14485.66|14405.66|10
1726177570000|2024-09-12 21:46:10|14487.34|14407.34|14490.23|14410.23|14490.23|14410.23|14487.23|14407.23|9
1726177580000|2024-09-12 21:46:20|14490.15|14410.15|14490.41|14410.41|14490.87|14410.87|14490.03|14410.03|9
1726177590000|2024-09-12 21:46:30|14490.39|14410.39|14487.8|14407.8|14490.39|14410.39|14487.8|14407.8|10
1726177600000|2024-09-12 21:46:40|14488.48|14408.48|14483.14|14403.14|14488.48|14408.48|14483.14|14403.14|10
1726177610000|2024-09-12 21:46:50|14483.1|14403.1|14481.04|14401.04|14483.1|14403.1|14481.04|14401.04|10
1726177620000|2024-09-12 21:47:00|14481.15|14401.15|14480.69|14400.69|14481.15|14401.15|14479.27|14399.27|10
1726177630000|2024-09-12 21:47:10|14480.45|14400.45|14481.55|14401.55|14481.74|14401.74|14480.45|14400.45|10
1726177640000|2024-09-12 21:47:20|14481.7|14401.7|14482.94|14402.94|14482.94|14402.94|14481.7|14401.7|10
1726177650000|2024-09-12 21:47:30|14483.14|14403.14|14483.67|14403.67|14484.18|14404.18|14482.82|14402.82|10
1726177660000|2024-09-12 21:47:40|14484.12|14404.12|14484.08|14404.08|14484.27|14404.27|14483.99|14403.99|10
1726177670000|2024-09-12 21:47:50|14483.89|14403.89|14483.65|14403.65|14483.97|14403.97|14483.59|14403.59|9
1726177680000|2024-09-12 21:48:00|14483.47|14403.47|14482.83|14402.83|14483.47|14403.47|14482.83|14402.83|8
1726177690000|2024-09-12 21:48:10|14482.82|14402.82|14483.05|14403.05|14483.05|14403.05|14482.8|14402.8|9
1726177700000|2024-09-12 21:48:20|14483.02|14403.02|14482.05|14402.05|14483.23|14403.23|14482.05|14402.05|10
1726177710000|2024-09-12 21:48:30|14481.57|14401.57|14480.56|14400.56|14481.57|14401.57|14480.56|14400.56|8
1726177720000|2024-09-12 21:48:40|14479.71|14399.71|14479.59|14399.59|14479.71|14399.71|14479.07|14399.07|8
1726177730000|2024-09-12 21:48:50|14479.38|14399.38|14479.12|14399.12|14479.56|14399.56|14479.12|14399.12|9
1726177740000|2024-09-12 21:49:00|14479.23|14399.23|14479.22|14399.22|14479.33|14399.33|14479.22|14399.22|8
1726177750000|2024-09-12 21:49:10|14479.03|14399.03|14479.38|14399.38|14479.41|14399.41|14479.03|14399.03|9
1726177760000|2024-09-12 21:49:20|14480.34|14400.34|14481.36|14401.36|14481.36|14401.36|14480.34|14400.34|10
1726177770000|2024-09-12 21:49:30|14481.23|14401.23|14482.09|14402.09|14482.09|14402.09|14481.1|14401.1|10
1726177780000|2024-09-12 21:49:40|14482.06|14402.06|14480.78|14400.78|14482.06|14402.06|14480.78|14400.78|9
1726177790000|2024-09-12 21:49:50|14480.64|14400.64|14484.73|14404.73|14485.14|14405.14|14480.14|14400.14|10
1726177800000|2024-09-12 21:50:00|14484.82|14404.82|14484.89|14404.89|14485.79|14405.79|14484.82|14404.82|8
1726177810000|2024-09-12 21:50:10|14484.78|14404.78|14484.59|14404.59|14484.82|14404.82|14484.32|14404.32|10
1726177820000|2024-09-12 21:50:20|14484.53|14404.53|14484.62|14404.62|14484.69|14404.69|14484.51|14404.51|7
1726177830000|2024-09-12 21:50:30|14484.51|14404.51|14489.34|14409.34|14490.62|14410.62|14484.51|14404.51|10
1726177840000|2024-09-12 21:50:40|14489.33|14409.33|14480.71|14400.71|14489.33|14409.33|14480.71|14400.71|9
1726177850000|2024-09-12 21:50:50|14480.42|14400.42|14480.73|14400.73|14480.73|14400.73|14480.42|14400.42|8
1726177860000|2024-09-12 21:51:00|14480.18|14400.18|14479.44|14399.44|14480.18|14400.18|14479.44|14399.44|8
1726177870000|2024-09-12 21:51:10|14479.3|14399.3|14479.17|14399.17|14479.4|14399.4|14479.15|14399.15|7
1726177880000|2024-09-12 21:51:20|14479.19|14399.19|14479.42|14399.42|14479.6|14399.6|14479.19|14399.19|8
1726177890000|2024-09-12 21:51:30|14476.28|14396.28|14478.91|14398.91|14479.86|14399.86|14476.28|14396.28|10
1726177900000|2024-09-12 21:51:40|14480.04|14400.04|14482.88|14402.88|14482.88|14402.88|14480.04|14400.04|9
1726177910000|2024-09-12 21:51:50|14482.75|14402.75|14482.91|14402.91|14483.1|14403.1|14482.75|14402.75|9
1726177920000|2024-09-12 21:52:00|14482.95|14402.95|14484.39|14404.39|14484.39|14404.39|14482.94|14402.94|9
1726177930000|2024-09-12 21:52:10|14484.41|14404.41|14484.91|14404.91|14484.91|14404.91|14484.41|14404.41|9
1726177940000|2024-09-12 21:52:20|14484.98|14404.98|14485.95|14405.95|14485.95|14405.95|14484.7|14404.7|9
1726177950000|2024-09-12 21:52:30|14485.86|14405.86|14485.79|14405.79|14485.86|14405.86|14485.74|14405.74|9
1726177960000|2024-09-12 21:52:40|14485.78|14405.78|14486.49|14406.49|14486.49|14406.49|14485.77|14405.77|6
1726177970000|2024-09-12 21:52:50|14486.44|14406.44|14485.98|14405.98|14486.55|14406.55|14485.97|14405.97|10
1726177980000|2024-09-12 21:53:00|14486.03|14406.03|14485.97|14405.97|14486.07|14406.07|14485.97|14405.97|6
1726177990000|2024-09-12 21:53:10|14486.13|14406.13|14485.82|14405.82|14486.14|14406.14|14485.82|14405.82|8
1726178000000|2024-09-12 21:53:20|14485.81|14405.81|14485.71|14405.71|14485.81|14405.81|14485.69|14405.69|9
1726178010000|2024-09-12 21:53:30|14485.72|14405.72|14484.92|14404.92|14486.21|14406.21|14484.9|14404.9|10
1726178020000|2024-09-12 21:53:40|14484.84|14404.84|14485.12|14405.12|14485.12|14405.12|14484.84|14404.84|5
1726178030000|2024-09-12 21:53:50|14485.08|14405.08|14487.17|14407.17|14487.17|14407.17|14485.08|14405.08|9
1726178040000|2024-09-12 21:54:00|14487.18|14407.18|14487.35|14407.35|14487.53|14407.53|14487.08|14407.08|9
1726178050000|2024-09-12 21:54:10|14487.52|14407.52|14488.08|14408.08|14488.08|14408.08|14487.52|14407.52|10
1726178060000|2024-09-12 21:54:20|14488.02|14408.02|14486.61|14406.61|14488.06|14408.06|14486.61|14406.61|10
1726178070000|2024-09-12 21:54:30|14486.53|14406.53|14486.61|14406.61|14486.74|14406.74|14486.53|14406.53|7
1726178080000|2024-09-12 21:54:40|14486.62|14406.62|14487.04|14407.04|14487.08|14407.08|14486.62|14406.62|7
1726178090000|2024-09-12 21:54:50|14487.02|14407.02|14486.23|14406.23|14487.02|14407.02|14486.23|14406.23|7
1726178100000|2024-09-12 21:55:00|14486.17|14406.17|14486.19|14406.19|14486.35|14406.35|14485.91|14405.91|10
1726178110000|2024-09-12 21:55:10|14486.14|14406.14|14486.31|14406.31|14486.31|14406.31|14486.12|14406.12|10
1726178120000|2024-09-12 21:55:20|14486.41|14406.41|14485.28|14405.28|14486.41|14406.41|14485.28|14405.28|9
1726178130000|2024-09-12 21:55:30|14485.3|14405.3|14481.94|14401.94|14485.3|14405.3|14481.94|14401.94|9
1726178140000|2024-09-12 21:55:40|14481.86|14401.86|14481.75|14401.75|14481.86|14401.86|14481.74|14401.74|7
1726178150000|2024-09-12 21:55:50|14481.67|14401.67|14481.52|14401.52|14481.67|14401.67|14481.52|14401.52|7
1726178160000|2024-09-12 21:56:00|14481.55|14401.55|14481.66|14401.66|14481.66|14401.66|14481.31|14401.31|8
1726178170000|2024-09-12 21:56:10|14481.45|14401.45|14481.22|14401.22|14481.45|14401.45|14480.93|14400.93|9
1726178180000|2024-09-12 21:56:20|14481.18|14401.18|14480.37|14400.37|14481.18|14401.18|14480.37|14400.37|10
1726178190000|2024-09-12 21:56:30|14480.33|14400.33|14480.69|14400.69|14480.7|14400.7|14480.32|14400.32|7
1726178200000|2024-09-12 21:56:40|14481.5|14401.5|14482.04|14402.04|14482.18|14402.18|14481.5|14401.5|5
1726178210000|2024-09-12 21:56:50|14481.93|14401.93|14479.48|14399.48|14481.93|14401.93|14479.48|14399.48|10
1726178220000|2024-09-12 21:57:00|14479.23|14399.23|14479.14|14399.14|14479.25|14399.25|14479.12|14399.12|10
1726178230000|2024-09-12 21:57:10|14479.18|14399.18|14479|14399|14479.34|14399.34|14479|14399|10
1726178240000|2024-09-12 21:57:20|14478.88|14398.88|14478.65|14398.65|14478.88|14398.88|14478.41|14398.41|9
1726178250000|2024-09-12 21:57:30|14478.6|14398.6|14478.37|14398.37|14478.66|14398.66|14478.37|14398.37|7
1726178260000|2024-09-12 21:57:40|14478.07|14398.07|14477.62|14397.62|14478.12|14398.12|14477.62|14397.62|10
1726178270000|2024-09-12 21:57:50|14477.77|14397.77|14477.29|14397.29|14477.77|14397.77|14477.29|14397.29|10
1726178280000|2024-09-12 21:58:00|14477.25|14397.25|14477.41|14397.41|14477.43|14397.43|14477.21|14397.21|8
1726178290000|2024-09-12 21:58:10|14477.43|14397.43|14475.39|14395.39|14477.43|14397.43|14475.39|14395.39|7
1726178300000|2024-09-12 21:58:20|14469.38|14389.38|14468.55|14388.55|14469.38|14389.38|14468.55|14388.55|9
1726178310000|2024-09-12 21:58:30|14468.58|14388.58|14469.61|14389.61|14469.79|14389.79|14468.58|14388.58|10
1726178320000|2024-09-12 21:58:40|14474.87|14394.87|14475.68|14395.68|14475.68|14395.68|14474.69|14394.69|10
1726178330000|2024-09-12 21:58:50|14475.59|14395.59|14476.23|14396.23|14476.44|14396.44|14475.59|14395.59|10
1726178340000|2024-09-12 21:59:00|14476.21|14396.21|14476.99|14396.99|14476.99|14396.99|14476.2|14396.2|9
1726178350000|2024-09-12 21:59:10|14476.85|14396.85|14479.47|14399.47|14479.47|14399.47|14476.85|14396.85|8
1726178360000|2024-09-12 21:59:20|14479.48|14399.48|14479.87|14399.87|14479.87|14399.87|14479.36|14399.36|7
1726178370000|2024-09-12 21:59:30|14479.9|14399.9|14480.8|14400.8|14480.8|14400.8|14479.75|14399.75|5
1726178380000|2024-09-12 21:59:40|14481.26|14401.26|14481.79|14401.79|14481.98|14401.98|14481.26|14401.26|9
1726178390000|2024-09-12 21:59:50|14481.94|14401.94|14481.5|14401.5|14482.17|14402.17|14481.45|14401.45|9
1726178400000|2024-09-12 22:00:00|14481.39|14401.39|14481.49|14401.49|14481.49|14401.49|14479.59|14399.59|10
1726178410000|2024-09-12 22:00:10|14481.68|14401.68|14481.53|14401.53|14482.12|14402.12|14481.39|14401.39|10
1726178420000|2024-09-12 22:00:20|14481.63|14401.63|14483.33|14403.33|14483.33|14403.33|14481.59|14401.59|8
1726178430000|2024-09-12 22:00:30|14483.17|14403.17|14487.01|14407.01|14487.03|14407.03|14483.17|14403.17|10
1726178440000|2024-09-12 22:00:40|14486.84|14406.84|14487.1|14407.1|14487.26|14407.26|14486.84|14406.84|10
1726178450000|2024-09-12 22:00:50|14487.11|14407.11|14487.46|14407.46|14487.69|14407.69|14487.11|14407.11|8
1726178460000|2024-09-12 22:01:00|14487.27|14407.27|14486.12|14406.12|14487.27|14407.27|14486.12|14406.12|10
1726178470000|2024-09-12 22:01:10|14485.48|14405.48|14482|14402|14485.48|14405.48|14482|14402|10
1726178480000|2024-09-12 22:01:20|14481.79|14401.79|14481.54|14401.54|14481.79|14401.79|14481.46|14401.46|8
1726178490000|2024-09-12 22:01:30|14481.45|14401.45|14482.26|14402.26|14482.26|14402.26|14481.45|14401.45|7
1726178500000|2024-09-12 22:01:40|14482.09|14402.09|14483.09|14403.09|14483.27|14403.27|14482.09|14402.09|9
1726178510000|2024-09-12 22:01:50|14483.6|14403.6|14483.61|14403.61|14483.89|14403.89|14483.6|14403.6|9
1726178520000|2024-09-12 22:02:00|14483.88|14403.88|14485.07|14405.07|14485.07|14405.07|14483.56|14403.56|10
1726178530000|2024-09-12 22:02:10|14485.28|14405.28|14485.47|14405.47|14485.47|14405.47|14485|14405|8
1726178540000|2024-09-12 22:02:20|14485.13|14405.13|14486.9|14406.9|14486.9|14406.9|14485.13|14405.13|9
1726178550000|2024-09-12 22:02:30|14487.36|14407.36|14487.82|14407.82|14487.82|14407.82|14487.29|14407.29|10
1726178560000|2024-09-12 22:02:40|14488.1|14408.1|14488.37|14408.37|14488.37|14408.37|14488.1|14408.1|6
1726178570000|2024-09-12 22:02:50|14488.38|14408.38|14488.78|14408.78|14488.79|14408.79|14488.38|14408.38|8
1726178580000|2024-09-12 22:03:00|14488.8|14408.8|14486.31|14406.31|14488.8|14408.8|14486.31|14406.31|8
1726178590000|2024-09-12 22:03:10|14486.15|14406.15|14486.49|14406.49|14486.59|14406.59|14485.8|14405.8|9
1726178600000|2024-09-12 22:03:20|14486.52|14406.52|14488.19|14408.19|14488.19|14408.19|14486.5|14406.5|8
1726178610000|2024-09-12 22:03:30|14488.29|14408.29|14490.8|14410.8|14490.8|14410.8|14488.29|14408.29|9
1726178620000|2024-09-12 22:03:40|14491.13|14411.13|14491.74|14411.74|14492.01|14412.01|14491.13|14411.13|10
1726178630000|2024-09-12 22:03:50|14491.83|14411.83|14497|14417|14497|14417|14491.83|14411.83|10
1726178640000|2024-09-12 22:04:00|14496.77|14416.77|14496.1|14416.1|14496.77|14416.77|14495.17|14415.17|9
1726178650000|2024-09-12 22:04:10|14496.52|14416.52|14499.1|14419.1|14499.1|14419.1|14496.49|14416.49|10
1726178660000|2024-09-12 22:04:20|14499.73|14419.73|14500.67|14420.67|14500.67|14420.67|14499.73|14419.73|9
1726178670000|2024-09-12 22:04:30|14501.57|14421.57|14500.99|14420.99|14502.06|14422.06|14500.95|14420.95|10
1726178680000|2024-09-12 22:04:40|14500.89|14420.89|14501.59|14421.59|14501.84|14421.84|14500.83|14420.83|10
1726178690000|2024-09-12 22:04:50|14501.71|14421.71|14502.17|14422.17|14502.28|14422.28|14501.71|14421.71|10
1726178700000|2024-09-12 22:05:00|14502.16|14422.16|14503.1|14423.1|14503.12|14423.12|14501.95|14421.95|9
1726178710000|2024-09-12 22:05:10|14503.43|14423.43|14505.99|14425.99|14505.99|14425.99|14503.43|14423.43|10
1726178720000|2024-09-12 22:05:20|14506.05|14426.05|14506.69|14426.69|14506.8|14426.8|14506.05|14426.05|10
1726178730000|2024-09-12 22:05:30|14506.68|14426.68|14506.4|14426.4|14506.76|14426.76|14506.4|14426.4|10
1726178740000|2024-09-12 22:05:40|14506.39|14426.39|14506.52|14426.52|14506.54|14426.54|14506.34|14426.34|7
1726178750000|2024-09-12 22:05:50|14506.23|14426.23|14505.71|14425.71|14506.39|14426.39|14505.71|14425.71|10
1726178760000|2024-09-12 22:06:00|14507.24|14427.24|14505.74|14425.74|14507.38|14427.38|14505.56|14425.56|10
1726178770000|2024-09-12 22:06:10|14505.67|14425.67|14505.28|14425.28|14505.67|14425.67|14504.85|14424.85|9
1726178780000|2024-09-12 22:06:20|14505.81|14425.81|14508.74|14428.74|14508.74|14428.74|14505.49|14425.49|10
1726178790000|2024-09-12 22:06:30|14510.29|14430.29|14511.4|14431.4|14511.4|14431.4|14510.29|14430.29|9
1726178800000|2024-09-12 22:06:40|14511.12|14431.12|14510.87|14430.87|14511.47|14431.47|14510.87|14430.87|9
1726178810000|2024-09-12 22:06:50|14510.78|14430.78|14510.64|14430.64|14510.86|14430.86|14510.41|14430.41|9
1726178820000|2024-09-12 22:07:00|14510.8|14430.8|14510.95|14430.95|14510.95|14430.95|14510.63|14430.63|5
1726178830000|2024-09-12 22:07:10|14510.97|14430.97|14510.16|14430.16|14511|14431|14510.16|14430.16|10
1726178840000|2024-09-12 22:07:20|14509.95|14429.95|14509.29|14429.29|14510.31|14430.31|14509.29|14429.29|10
1726178850000|2024-09-12 22:07:30|14509.08|14429.08|14506.67|14426.67|14509.08|14429.08|14506.67|14426.67|8
1726178860000|2024-09-12 22:07:40|14506.36|14426.36|14505.92|14425.92|14506.36|14426.36|14505.78|14425.78|9
1726178870000|2024-09-12 22:07:50|14506.76|14426.76|14506.35|14426.35|14507.23|14427.23|14506.35|14426.35|9
1726178880000|2024-09-12 22:08:00|14506.34|14426.34|14504.08|14424.08|14506.54|14426.54|14504.04|14424.04|10
1726178890000|2024-09-12 22:08:10|14504.16|14424.16|14503.28|14423.28|14504.2|14424.2|14503.28|14423.28|10
1726178900000|2024-09-12 22:08:20|14502.8|14422.8|14501.9|14421.9|14502.89|14422.89|14501.9|14421.9|10
1726178910000|2024-09-12 22:08:30|14501.59|14421.59|14501.9|14421.9|14501.91|14421.91|14501.59|14421.59|9
1726178920000|2024-09-12 22:08:40|14501.97|14421.97|14503.02|14423.02|14503.1|14423.1|14501.97|14421.97|10
1726178930000|2024-09-12 22:08:50|14503.03|14423.03|14503.56|14423.56|14503.56|14423.56|14502.71|14422.71|10
1726178940000|2024-09-12 22:09:00|14503.51|14423.51|14503.94|14423.94|14503.94|14423.94|14503.51|14423.51|9
1726178950000|2024-09-12 22:09:10|14503.82|14423.82|14504.02|14424.02|14504.02|14424.02|14503.48|14423.48|9
1726178960000|2024-09-12 22:09:20|14503.8|14423.8|14504.72|14424.72|14504.72|14424.72|14503.8|14423.8|10
1726178970000|2024-09-12 22:09:30|14504.7|14424.7|14505.9|14425.9|14505.9|14425.9|14504.49|14424.49|10
1726178980000|2024-09-12 22:09:40|14505.94|14425.94|14505.98|14425.98|14505.98|14425.98|14505.94|14425.94|10
1726178990000|2024-09-12 22:09:50|14505.89|14425.89|14505.69|14425.69|14505.99|14425.99|14505.56|14425.56|8
1726179000000|2024-09-12 22:10:00|14505.74|14425.74|14506.15|14426.15|14506.15|14426.15|14505.74|14425.74|10
1726179010000|2024-09-12 22:10:10|14506.43|14426.43|14507.37|14427.37|14507.4|14427.4|14506.43|14426.43|9
1726179020000|2024-09-12 22:10:20|14507.32|14427.32|14507.86|14427.86|14507.98|14427.98|14507.15|14427.15|8
1726179030000|2024-09-12 22:10:30|14507.61|14427.61|14507.42|14427.42|14507.61|14427.61|14507.42|14427.42|8
1726179040000|2024-09-12 22:10:40|14507.73|14427.73|14507.71|14427.71|14508.07|14428.07|14507.71|14427.71|9
1726179050000|2024-09-12 22:10:50|14507.7|14427.7|14508.18|14428.18|14508.18|14428.18|14507.55|14427.55|10
1726179060000|2024-09-12 22:11:00|14508.09|14428.09|14507.27|14427.27|14508.17|14428.17|14507.13|14427.13|10
1726179070000|2024-09-12 22:11:10|14507.25|14427.25|14507.29|14427.29|14507.42|14427.42|14507.16|14427.16|7
1726179080000|2024-09-12 22:11:20|14507.28|14427.28|14507.46|14427.46|14507.49|14427.49|14507.2|14427.2|7
1726179090000|2024-09-12 22:11:30|14507.41|14427.41|14507.34|14427.34|14507.47|14427.47|14507.11|14427.11|8
1726179100000|2024-09-12 22:11:40|14507.29|14427.29|14507.05|14427.05|14507.32|14427.32|14507.05|14427.05|7
1726179110000|2024-09-12 22:11:50|14506.98|14426.98|14506.55|14426.55|14507.04|14427.04|14506.55|14426.55|8
1726179120000|2024-09-12 22:12:00|14506.46|14426.46|14505.57|14425.57|14506.51|14426.51|14505.57|14425.57|10
1726179130000|2024-09-12 22:12:10|14505.71|14425.71|14505.7|14425.7|14506.07|14426.07|14505.49|14425.49|10
1726179140000|2024-09-12 22:12:20|14505.68|14425.68|14505.1|14425.1|14505.8|14425.8|14505.1|14425.1|9
1726179150000|2024-09-12 22:12:30|14505.35|14425.35|14504.65|14424.65|14505.35|14425.35|14504.65|14424.65|8
1726179160000|2024-09-12 22:12:40|14504.66|14424.66|14505.5|14425.5|14505.5|14425.5|14504.53|14424.53|7
1726179170000|2024-09-12 22:12:50|14505.49|14425.49|14504.67|14424.67|14505.49|14425.49|14504.13|14424.13|10
1726179180000|2024-09-12 22:13:00|14504.92|14424.92|14504.95|14424.95|14504.95|14424.95|14504.62|14424.62|8
1726179190000|2024-09-12 22:13:10|14504.72|14424.72|14503.41|14423.41|14504.72|14424.72|14503.41|14423.41|10
1726179200000|2024-09-12 22:13:20|14503.43|14423.43|14502.16|14422.16|14503.45|14423.45|14502.16|14422.16|9
1726179210000|2024-09-12 22:13:30|14502.14|14422.14|14501.77|14421.77|14502.14|14422.14|14501.76|14421.76|9
1726179220000|2024-09-12 22:13:40|14501.83|14421.83|14501.95|14421.95|14501.95|14421.95|14501.66|14421.66|7
1726179230000|2024-09-12 22:13:50|14501.81|14421.81|14501.51|14421.51|14501.81|14421.81|14501.51|14421.51|9
1726179240000|2024-09-12 22:14:00|14501.67|14421.67|14501.7|14421.7|14501.7|14421.7|14501.67|14421.67|5
1726179250000|2024-09-12 22:14:10|14501.33|14421.33|14501.09|14421.09|14501.33|14421.33|14500.75|14420.75|4
1726179260000|2024-09-12 22:14:20|14501.01|14421.01|14500.8|14420.8|14501.01|14421.01|14500.8|14420.8|8
1726179270000|2024-09-12 22:14:30|14500.76|14420.76|14500.74|14420.74|14500.76|14420.76|14500.74|14420.74|3
1726179280000|2024-09-12 22:14:40|14500.73|14420.73|14501.3|14421.3|14501.53|14421.53|14500.47|14420.47|9
1726179290000|2024-09-12 22:14:50|14501.18|14421.18|14501.74|14421.74|14501.92|14421.92|14501.18|14421.18|9
1726179300000|2024-09-12 22:15:00|14502.09|14422.09|14501.78|14421.78|14502.09|14422.09|14501.78|14421.78|9
1726179310000|2024-09-12 22:15:10|14501.72|14421.72|14501.43|14421.43|14501.73|14421.73|14501.4|14421.4|9
1726179320000|2024-09-12 22:15:20|14501.23|14421.23|14501.23|14421.23|14501.25|14421.25|14501.15|14421.15|7
1726179330000|2024-09-12 22:15:30|14501.31|14421.31|14501.8|14421.8|14501.92|14421.92|14501.31|14421.31|10
1726179340000|2024-09-12 22:15:40|14501.85|14421.85|14502.49|14422.49|14502.49|14422.49|14501.85|14421.85|8
1726179350000|2024-09-12 22:15:50|14502.64|14422.64|14501.42|14421.42|14503.1|14423.1|14501.13|14421.13|10
1726179360000|2024-09-12 22:16:00|14501.27|14421.27|14500.32|14420.32|14501.27|14421.27|14500.22|14420.22|10
1726179370000|2024-09-12 22:16:10|14500.36|14420.36|14500.46|14420.46|14500.81|14420.81|14500.36|14420.36|9
1726179380000|2024-09-12 22:16:20|14500.4|14420.4|14502.29|14422.29|14502.36|14422.36|14500.4|14420.4|10
1726179390000|2024-09-12 22:16:30|14502.31|14422.31|14502.1|14422.1|14502.34|14422.34|14501.9|14421.9|10
1726179400000|2024-09-12 22:16:40|14502.22|14422.22|14502.35|14422.35|14502.35|14422.35|14501.34|14421.34|10
1726179410000|2024-09-12 22:16:50|14502.36|14422.36|14503.27|14423.27|14503.27|14423.27|14502.15|14422.15|10
1726179420000|2024-09-12 22:17:00|14503.83|14423.83|14505.86|14425.86|14505.86|14425.86|14503.83|14423.83|10
1726179430000|2024-09-12 22:17:10|14506.28|14426.28|14506.23|14426.23|14506.67|14426.67|14506.18|14426.18|10
1726179440000|2024-09-12 22:17:20|14506.41|14426.41|14506.63|14426.63|14506.66|14426.66|14506.32|14426.32|9
1726179450000|2024-09-12 22:17:30|14506.62|14426.62|14505.15|14425.15|14506.74|14426.74|14505.12|14425.12|9
1726179460000|2024-09-12 22:17:40|14505.09|14425.09|14505.49|14425.49|14505.5|14425.5|14505.09|14425.09|10
1726179470000|2024-09-12 22:17:50|14505.52|14425.52|14505.63|14425.63|14505.64|14425.64|14505.47|14425.47|7
1726179480000|2024-09-12 22:18:00|14505.62|14425.62|14505.38|14425.38|14505.65|14425.65|14505.38|14425.38|9
1726179490000|2024-09-12 22:18:10|14505.4|14425.4|14508.95|14428.95|14508.95|14428.95|14505.4|14425.4|10
1726179500000|2024-09-12 22:18:20|14509.03|14429.03|14510.08|14430.08|14510.08|14430.08|14509.03|14429.03|10
1726179510000|2024-09-12 22:18:30|14510.2|14430.2|14510.61|14430.61|14510.61|14430.61|14510.19|14430.19|6
1726179520000|2024-09-12 22:18:40|14510.74|14430.74|14510.05|14430.05|14510.94|14430.94|14509.48|14429.48|10
1726179530000|2024-09-12 22:18:50|14510.04|14430.04|14513.13|14433.13|14513.13|14433.13|14510.04|14430.04|10
1726179540000|2024-09-12 22:19:00|14514.09|14434.09|14516.17|14436.17|14516.17|14436.17|14514.09|14434.09|8
1726179550000|2024-09-12 22:19:10|14516.36|14436.36|14516.12|14436.12|14516.36|14436.36|14516.12|14436.12|7
1726179560000|2024-09-12 22:19:20|14517.25|14437.25|14516.28|14436.28|14517.25|14437.25|14516.28|14436.28|8
1726179570000|2024-09-12 22:19:30|14516.4|14436.4|14515.83|14435.83|14516.42|14436.42|14515.83|14435.83|10
1726179580000|2024-09-12 22:19:40|14515.92|14435.92|14516.34|14436.34|14516.39|14436.39|14515.92|14435.92|9
1726179590000|2024-09-12 22:19:50|14516.17|14436.17|14517.56|14437.56|14517.56|14437.56|14516.17|14436.17|10
1726179600000|2024-09-12 22:20:00|14517.57|14437.57|14519.06|14439.06|14519.06|14439.06|14517.57|14437.57|10
1726179610000|2024-09-12 22:20:10|14519.1|14439.1|14519.31|14439.31|14519.31|14439.31|14519.06|14439.06|10
1726179620000|2024-09-12 22:20:20|14519.54|14439.54|14519|14439|14519.56|14439.56|14519|14439|8
1726179630000|2024-09-12 22:20:30|14518.97|14438.97|14519.31|14439.31|14519.33|14439.33|14518.97|14438.97|6
1726179640000|2024-09-12 22:20:40|14519.46|14439.46|14519.82|14439.82|14519.97|14439.97|14519.46|14439.46|8
1726179650000|2024-09-12 22:20:50|14519.93|14439.93|14516.8|14436.8|14520.05|14440.05|14516.8|14436.8|8
1726179660000|2024-09-12 22:21:00|14516.51|14436.51|14518.13|14438.13|14518.13|14438.13|14516.46|14436.46|10
1726179670000|2024-09-12 22:21:10|14518.25|14438.25|14513.39|14433.39|14518.25|14438.25|14513.39|14433.39|9
1726179680000|2024-09-12 22:21:20|14513.37|14433.37|14512.9|14432.9|14513.39|14433.39|14512.9|14432.9|5
1726179690000|2024-09-12 22:21:30|14513|14433|14512.89|14432.89|14513.09|14433.09|14512.56|14432.56|7
1726179700000|2024-09-12 22:21:40|14512.92|14432.92|14514.48|14434.48|14514.48|14434.48|14512.9|14432.9|9
1726179710000|2024-09-12 22:21:50|14514.57|14434.57|14515.2|14435.2|14515.48|14435.48|14514.57|14434.57|10
1726179720000|2024-09-12 22:22:00|14515.21|14435.21|14515.21|14435.21|14515.21|14435.21|14515.08|14435.08|6
1726179730000|2024-09-12 22:22:10|14515.16|14435.16|14514.51|14434.51|14515.79|14435.79|14514.51|14434.51|9
1726179740000|2024-09-12 22:22:20|14514.3|14434.3|14514.97|14434.97|14514.97|14434.97|14514.16|14434.16|10
1726179750000|2024-09-12 22:22:30|14515.18|14435.18|14517.63|14437.63|14517.63|14437.63|14515.18|14435.18|10
1726179760000|2024-09-12 22:22:40|14517.7|14437.7|14517.55|14437.55|14518.26|14438.26|14517.55|14437.55|10
1726179770000|2024-09-12 22:22:50|14517.47|14437.47|14518.32|14438.32|14518.32|14438.32|14517.47|14437.47|10
1726179780000|2024-09-12 22:23:00|14518.57|14438.57|14518.36|14438.36|14518.99|14438.99|14518.16|14438.16|10
1726179790000|2024-09-12 22:23:10|14518.1|14438.1|14518.73|14438.73|14518.83|14438.83|14518.09|14438.09|8
1726179800000|2024-09-12 22:23:20|14518.72|14438.72|14518.7|14438.7|14518.83|14438.83|14518.67|14438.67|8
1726179810000|2024-09-12 22:23:30|14518.74|14438.74|14519.19|14439.19|14519.21|14439.21|14518.6|14438.6|7
1726179820000|2024-09-12 22:23:40|14518.85|14438.85|14518.97|14438.97|14519.19|14439.19|14518.85|14438.85|5
1726179830000|2024-09-12 22:23:50|14519.17|14439.17|14518.76|14438.76|14519.31|14439.31|14518.76|14438.76|7
1726179840000|2024-09-12 22:24:00|14518.75|14438.75|14519.13|14439.13|14519.13|14439.13|14518.75|14438.75|5
1726179850000|2024-09-12 22:24:10|14519.11|14439.11|14517.65|14437.65|14519.11|14439.11|14517.43|14437.43|8
1726179860000|2024-09-12 22:24:20|14517.77|14437.77|14518.99|14438.99|14518.99|14438.99|14517.6|14437.6|5
1726179870000|2024-09-12 22:24:30|14519.1|14439.1|14519.02|14439.02|14519.17|14439.17|14519.02|14439.02|9
1726179880000|2024-09-12 22:24:40|14519.01|14439.01|14519|14439|14519.15|14439.15|14518.98|14438.98|7
1726179890000|2024-09-12 22:24:50|14519.01|14439.01|14519.76|14439.76|14519.82|14439.82|14519.01|14439.01|7
1726179900000|2024-09-12 22:25:00|14519.75|14439.75|14519.94|14439.94|14519.94|14439.94|14519.58|14439.58|8
1726179910000|2024-09-12 22:25:10|14519.91|14439.91|14518.16|14438.16|14519.91|14439.91|14518.16|14438.16|10
1726179920000|2024-09-12 22:25:20|14518.06|14438.06|14518.3|14438.3|14518.41|14438.41|14518.06|14438.06|8
1726179930000|2024-09-12 22:25:30|14518.26|14438.26|14517.53|14437.53|14518.37|14438.37|14517.53|14437.53|9
1726179940000|2024-09-12 22:25:40|14517.68|14437.68|14517.79|14437.79|14517.79|14437.79|14517.67|14437.67|8
1726179950000|2024-09-12 22:25:50|14517.8|14437.8|14517.74|14437.74|14517.8|14437.8|14517.47|14437.47|10
1726179960000|2024-09-12 22:26:00|14517.77|14437.77|14518.48|14438.48|14518.48|14438.48|14517.77|14437.77|9
1726179970000|2024-09-12 22:26:10|14518.49|14438.49|14521.66|14441.66|14521.68|14441.68|14518.49|14438.49|6
1726179980000|2024-09-12 22:26:20|14521.69|14441.69|14522.7|14442.7|14522.7|14442.7|14521.67|14441.67|6
1726179990000|2024-09-12 22:26:30|14522.71|14442.71|14522.22|14442.22|14522.71|14442.71|14522.17|14442.17|9
1726180000000|2024-09-12 22:26:40|14522.32|14442.32|14522.02|14442.02|14522.38|14442.38|14522.02|14442.02|7
1726180010000|2024-09-12 22:26:50|14522.05|14442.05|14522.41|14442.41|14522.41|14442.41|14521.7|14441.7|10
1726180020000|2024-09-12 22:27:00|14522.39|14442.39|14522.61|14442.61|14522.61|14442.61|14522.29|14442.29|9
1726180030000|2024-09-12 22:27:10|14522.63|14442.63|14523.27|14443.27|14523.37|14443.37|14522.51|14442.51|9
1726180040000|2024-09-12 22:27:20|14523.49|14443.49|14523.96|14443.96|14523.96|14443.96|14523.49|14443.49|10
1726180050000|2024-09-12 22:27:30|14523.93|14443.93|14524.19|14444.19|14524.35|14444.35|14523.81|14443.81|10
1726180060000|2024-09-12 22:27:40|14524.25|14444.25|14524.13|14444.13|14524.25|14444.25|14524.13|14444.13|9
1726180070000|2024-09-12 22:27:50|14524.15|14444.15|14524.59|14444.59|14524.6|14444.6|14524.15|14444.15|7
1726180080000|2024-09-12 22:28:00|14524.57|14444.57|14524.38|14444.38|14524.57|14444.57|14524.35|14444.35|9
1726180090000|2024-09-12 22:28:10|14524.36|14444.36|14523.76|14443.76|14524.43|14444.43|14523.76|14443.76|8
1726180100000|2024-09-12 22:28:20|14523.78|14443.78|14524.03|14444.03|14524.03|14444.03|14523.44|14443.44|9
1726180110000|2024-09-12 22:28:30|14524.08|14444.08|14523.4|14443.4|14524.08|14444.08|14523.4|14443.4|9
1726180120000|2024-09-12 22:28:40|14523.42|14443.42|14523.51|14443.51|14523.51|14443.51|14523.19|14443.19|6
1726180130000|2024-09-12 22:28:50|14523.54|14443.54|14523.27|14443.27|14523.54|14443.54|14523.26|14443.26|10
1726180140000|2024-09-12 22:29:00|14523.16|14443.16|14522.91|14442.91|14523.18|14443.18|14522.89|14442.89|8
1726180150000|2024-09-12 22:29:10|14522.89|14442.89|14522.58|14442.58|14523.32|14443.32|14522.58|14442.58|9
1726180160000|2024-09-12 22:29:20|14522.67|14442.67|14522.06|14442.06|14522.67|14442.67|14522.06|14442.06|8
1726180170000|2024-09-12 22:29:30|14521.97|14441.97|14520|14440|14521.97|14441.97|14520|14440|10
1726180180000|2024-09-12 22:29:40|14519.97|14439.97|14519.84|14439.84|14520.02|14440.02|14519.55|14439.55|7
1726180190000|2024-09-12 22:29:50|14519.49|14439.49|14519.49|14439.49|14519.71|14439.71|14519.47|14439.47|7
1726180200000|2024-09-12 22:30:00|14519.66|14439.66|14519.84|14439.84|14520.27|14440.27|14519.66|14439.66|6
1726180210000|2024-09-12 22:30:10|14519.93|14439.93|14520.01|14440.01|14520.03|14440.03|14519.93|14439.93|9
1726180220000|2024-09-12 22:30:20|14520.26|14440.26|14520.65|14440.65|14520.9|14440.9|14520.1|14440.1|9
1726180230000|2024-09-12 22:30:30|14520.64|14440.64|14524.24|14444.24|14524.24|14444.24|14520.64|14440.64|10
1726180240000|2024-09-12 22:30:40|14524.2|14444.2|14523.13|14443.13|14524.2|14444.2|14523.13|14443.13|6
1726180250000|2024-09-12 22:30:50|14523.14|14443.14|14524.62|14444.62|14524.62|14444.62|14523.14|14443.14|8
1726180260000|2024-09-12 22:31:00|14524.63|14444.63|14523.21|14443.21|14525.22|14445.22|14523.21|14443.21|10
1726180270000|2024-09-12 22:31:10|14523.54|14443.54|14521.69|14441.69|14523.54|14443.54|14521.69|14441.69|10
1726180280000|2024-09-12 22:31:20|14521.66|14441.66|14522.29|14442.29|14522.29|14442.29|14521.65|14441.65|8
1726180290000|2024-09-12 22:31:30|14522.33|14442.33|14523.73|14443.73|14523.73|14443.73|14521.96|14441.96|10
1726180300000|2024-09-12 22:31:40|14523.98|14443.98|14524.63|14444.63|14524.66|14444.66|14523.84|14443.84|8
1726180310000|2024-09-12 22:31:50|14524.66|14444.66|14526.05|14446.05|14526.05|14446.05|14524.66|14444.66|10
1726180320000|2024-09-12 22:32:00|14526.09|14446.09|14526.76|14446.76|14526.94|14446.94|14525.74|14445.74|9
1726180330000|2024-09-12 22:32:10|14526.91|14446.91|14528.91|14448.91|14528.91|14448.91|14526.91|14446.91|9
1726180340000|2024-09-12 22:32:20|14528.97|14448.97|14531.21|14451.21|14531.21|14451.21|14528.97|14448.97|10
1726180350000|2024-09-12 22:32:30|14531.45|14451.45|14532.73|14452.73|14532.73|14452.73|14531.45|14451.45|10
1726180360000|2024-09-12 22:32:40|14532.76|14452.76|14533.03|14453.03|14533.03|14453.03|14532.63|14452.63|10
1726180370000|2024-09-12 22:32:50|14532.81|14452.81|14536.01|14456.01|14536.01|14456.01|14532.42|14452.42|9
1726180380000|2024-09-12 22:33:00|14537.71|14457.71|14541.2|14461.2|14541.26|14461.26|14537.71|14457.71|8
1726180390000|2024-09-12 22:33:10|14541.23|14461.23|14541.81|14461.81|14541.81|14461.81|14541.13|14461.13|8
1726180400000|2024-09-12 22:33:20|14541.94|14461.94|14541.74|14461.74|14542.1|14462.1|14541.74|14461.74|10
1726180410000|2024-09-12 22:33:30|14541.8|14461.8|14540.62|14460.62|14541.8|14461.8|14540.62|14460.62|10
1726180420000|2024-09-12 22:33:40|14540.53|14460.53|14539.01|14459.01|14540.53|14460.53|14539.01|14459.01|10
1726180430000|2024-09-12 22:33:50|14538.86|14458.86|14538.22|14458.22|14539.02|14459.02|14538.22|14458.22|10
1726180440000|2024-09-12 22:34:00|14537.83|14457.83|14540.32|14460.32|14540.32|14460.32|14537.81|14457.81|9
1726180450000|2024-09-12 22:34:10|14540.6|14460.6|14540.91|14460.91|14540.91|14460.91|14540.38|14460.38|9
1726180460000|2024-09-12 22:34:20|14540.57|14460.57|14540.41|14460.41|14541.04|14461.04|14540.41|14460.41|10
1726180470000|2024-09-12 22:34:30|14540.64|14460.64|14540.01|14460.01|14540.65|14460.65|14539.75|14459.75|9
1726180480000|2024-09-12 22:34:40|14540.05|14460.05|14539.97|14459.97|14540.05|14460.05|14539.86|14459.86|10
1726180490000|2024-09-12 22:34:50|14539.89|14459.89|14539.28|14459.28|14539.99|14459.99|14538.56|14458.56|6
1726180500000|2024-09-12 22:35:00|14539.3|14459.3|14539.46|14459.46|14539.63|14459.63|14538.73|14458.73|10
1726180510000|2024-09-12 22:35:10|14539.61|14459.61|14540.8|14460.8|14540.8|14460.8|14539.61|14459.61|9
1726180520000|2024-09-12 22:35:20|14540.95|14460.95|14541.98|14461.98|14541.98|14461.98|14540.92|14460.92|9
1726180530000|2024-09-12 22:35:30|14541.94|14461.94|14540.69|14460.69|14541.94|14461.94|14540.2|14460.2|8
1726180540000|2024-09-12 22:35:40|14540.67|14460.67|14546.8|14466.8|14546.8|14466.8|14540.67|14460.67|5
1726180550000|2024-09-12 22:35:50|14547.2|14467.2|14548.31|14468.31|14548.59|14468.59|14547.2|14467.2|10
1726180560000|2024-09-12 22:36:00|14548.18|14468.18|14548.07|14468.07|14548.55|14468.55|14548.04|14468.04|10
1726180570000|2024-09-12 22:36:10|14547.9|14467.9|14547.97|14467.97|14547.99|14467.99|14547.9|14467.9|8
1726180580000|2024-09-12 22:36:20|14547.89|14467.89|14547.54|14467.54|14547.89|14467.89|14547.5|14467.5|6
1726180590000|2024-09-12 22:36:30|14547.1|14467.1|14547.64|14467.64|14547.64|14467.64|14546.4|14466.4|10
1726180600000|2024-09-12 22:36:40|14547.72|14467.72|14548.83|14468.83|14548.83|14468.83|14547.65|14467.65|10
1726180610000|2024-09-12 22:36:50|14548.81|14468.81|14548.51|14468.51|14549.1|14469.1|14548.51|14468.51|10
1726180620000|2024-09-12 22:37:00|14548.5|14468.5|14550.76|14470.76|14550.76|14470.76|14548.5|14468.5|10
1726180630000|2024-09-12 22:37:10|14552.26|14472.26|14552.67|14472.67|14552.67|14472.67|14552.26|14472.26|8
1726180640000|2024-09-12 22:37:20|14552.68|14472.68|14553.12|14473.12|14553.12|14473.12|14552.58|14472.58|9
1726180650000|2024-09-12 22:37:30|14553.05|14473.05|14554.44|14474.44|14554.45|14474.45|14553.05|14473.05|9
1726180660000|2024-09-12 22:37:40|14554.45|14474.45|14554.55|14474.55|14554.55|14474.55|14554.11|14474.11|8
1726180670000|2024-09-12 22:37:50|14554.45|14474.45|14554.51|14474.51|14554.59|14474.59|14554.44|14474.44|5
1726180680000|2024-09-12 22:38:00|14554.48|14474.48|14554.44|14474.44|14554.48|14474.48|14554.42|14474.42|5
1726180690000|2024-09-12 22:38:10|14554.43|14474.43|14554.65|14474.65|14554.73|14474.73|14554.41|14474.41|6
1726180700000|2024-09-12 22:38:20|14554.59|14474.59|14555.01|14475.01|14555.01|14475.01|14554.44|14474.44|9
1726180710000|2024-09-12 22:38:30|14554.79|14474.79|14555.26|14475.26|14555.26|14475.26|14554.79|14474.79|9
1726180720000|2024-09-12 22:38:40|14555.27|14475.27|14555.41|14475.41|14555.49|14475.49|14555.19|14475.19|7
1726180730000|2024-09-12 22:38:50|14555.08|14475.08|14554.76|14474.76|14555.4|14475.4|14554.76|14474.76|10
1726180740000|2024-09-12 22:39:00|14554.75|14474.75|14556.17|14476.17|14557.24|14477.24|14554.68|14474.68|9
1726180750000|2024-09-12 22:39:10|14555.71|14475.71|14554.37|14474.37|14555.71|14475.71|14554.37|14474.37|9
1726180760000|2024-09-12 22:39:20|14554.3|14474.3|14553.58|14473.58|14554.3|14474.3|14553.58|14473.58|9
1726180770000|2024-09-12 22:39:30|14553.4|14473.4|14553.42|14473.42|14553.43|14473.43|14553.16|14473.16|8
1726180780000|2024-09-12 22:39:40|14553.5|14473.5|14553.16|14473.16|14553.61|14473.61|14553.16|14473.16|8
1726180790000|2024-09-12 22:39:50|14553.14|14473.14|14552.94|14472.94|14553.16|14473.16|14552.87|14472.87|8
1726180800000|2024-09-12 22:40:00|14552.93|14472.93|14553.04|14473.04|14553.2|14473.2|14552.93|14472.93|9
1726180810000|2024-09-12 22:40:10|14552.85|14472.85|14551.96|14471.96|14552.85|14472.85|14551.95|14471.95|9
1726180820000|2024-09-12 22:40:20|14552.38|14472.38|14555.44|14475.44|14555.44|14475.44|14552.38|14472.38|10
1726180830000|2024-09-12 22:40:30|14555.35|14475.35|14557.51|14477.51|14557.51|14477.51|14555.32|14475.32|10
1726180840000|2024-09-12 22:40:40|14557.56|14477.56|14558.49|14478.49|14558.49|14478.49|14557.37|14477.37|9
1726180850000|2024-09-12 22:40:50|14558.66|14478.66|14560.94|14480.94|14560.94|14480.94|14558.65|14478.65|9
1726180860000|2024-09-12 22:41:00|14560.96|14480.96|14560.32|14480.32|14561.72|14481.72|14560.32|14480.32|9
1726180870000|2024-09-12 22:41:10|14560.23|14480.23|14560.26|14480.26|14560.27|14480.27|14560.02|14480.02|10
1726180880000|2024-09-12 22:41:20|14560.25|14480.25|14560.99|14480.99|14561.13|14481.13|14560.18|14480.18|10
1726180890000|2024-09-12 22:41:30|14561.06|14481.06|14561.88|14481.88|14561.88|14481.88|14561.06|14481.06|8
1726180900000|2024-09-12 22:41:40|14561.97|14481.97|14561.13|14481.13|14561.97|14481.97|14561.13|14481.13|10
1726180910000|2024-09-12 22:41:50|14561.37|14481.37|14563.54|14483.54|14563.93|14483.93|14561.37|14481.37|9
1726180920000|2024-09-12 22:42:00|14563.62|14483.62|14563|14483|14563.62|14483.62|14562.81|14482.81|9
1726180930000|2024-09-12 22:42:10|14563.03|14483.03|14563.38|14483.38|14563.38|14483.38|14563.03|14483.03|10
1726180940000|2024-09-12 22:42:20|14563.39|14483.39|14563.42|14483.42|14563.47|14483.47|14563.24|14483.24|10
1726180950000|2024-09-12 22:42:30|14563.39|14483.39|14564.34|14484.34|14564.39|14484.39|14563.39|14483.39|10
1726180960000|2024-09-12 22:42:40|14564.37|14484.37|14562.71|14482.71|14564.37|14484.37|14562.71|14482.71|9
1726180970000|2024-09-12 22:42:50|14562.69|14482.69|14563.03|14483.03|14563.03|14483.03|14562|14482|10
1726180980000|2024-09-12 22:43:00|14564.1|14484.1|14565.07|14485.07|14565.08|14485.08|14564.1|14484.1|9
1726180990000|2024-09-12 22:43:10|14565.06|14485.06|14565.64|14485.64|14566.2|14486.2|14564.89|14484.89|9
1726181000000|2024-09-12 22:43:20|14565.62|14485.62|14565.21|14485.21|14565.64|14485.64|14565.1|14485.1|9
1726181010000|2024-09-12 22:43:30|14565.22|14485.22|14566.95|14486.95|14566.95|14486.95|14564.92|14484.92|7
1726181020000|2024-09-12 22:43:40|14567.04|14487.04|14567.93|14487.93|14568.43|14488.43|14567.04|14487.04|10
1726181030000|2024-09-12 22:43:50|14567.74|14487.74|14565.35|14485.35|14567.74|14487.74|14565.35|14485.35|10
1726181040000|2024-09-12 22:44:00|14565.28|14485.28|14565.22|14485.22|14565.28|14485.28|14565.08|14485.08|8
1726181050000|2024-09-12 22:44:10|14565.3|14485.3|14566.5|14486.5|14566.5|14486.5|14565.3|14485.3|10
1726181060000|2024-09-12 22:44:20|14566.79|14486.79|14566.62|14486.62|14566.79|14486.79|14566.44|14486.44|8
1726181070000|2024-09-12 22:44:30|14566.03|14486.03|14566.14|14486.14|14566.45|14486.45|14566.03|14486.03|8
1726181080000|2024-09-12 22:44:40|14566.22|14486.22|14565.76|14485.76|14566.22|14486.22|14565.5|14485.5|10
1726181090000|2024-09-12 22:44:50|14565.86|14485.86|14566.17|14486.17|14566.17|14486.17|14565.86|14485.86|10
1726181100000|2024-09-12 22:45:00|14566.22|14486.22|14570.22|14490.22|14570.22|14490.22|14566.22|14486.22|10
1726181110000|2024-09-12 22:45:10|14570|14490|14574.06|14494.06|14574.06|14494.06|14570|14490|10
1726181120000|2024-09-12 22:45:20|14574.02|14494.02|14574.33|14494.33|14575.15|14495.15|14574.02|14494.02|10
1726181130000|2024-09-12 22:45:30|14574.05|14494.05|14573.83|14493.83|14574.17|14494.17|14573.78|14493.78|9
1726181140000|2024-09-12 22:45:40|14573.84|14493.84|14574.07|14494.07|14574.39|14494.39|14573.84|14493.84|8
1726181150000|2024-09-12 22:45:50|14574.21|14494.21|14576.21|14496.21|14576.21|14496.21|14574.21|14494.21|8
1726181160000|2024-09-12 22:46:00|14576.3|14496.3|14577.63|14497.63|14577.63|14497.63|14576.16|14496.16|6
1726181170000|2024-09-12 22:46:10|14578.06|14498.06|14579|14499|14579.03|14499.03|14578.06|14498.06|9
1726181180000|2024-09-12 22:46:20|14578.76|14498.76|14578.89|14498.89|14578.89|14498.89|14578.44|14498.44|10
1726181190000|2024-09-12 22:46:30|14579|14499|14582.77|14502.77|14582.77|14502.77|14579|14499|10
1726181200000|2024-09-12 22:46:40|14583.12|14503.12|14584.51|14504.51|14584.51|14504.51|14583.12|14503.12|10
1726181210000|2024-09-12 22:46:50|14584.33|14504.33|14585.21|14505.21|14585.21|14505.21|14584.33|14504.33|10
1726181220000|2024-09-12 22:47:00|14585.19|14505.19|14587.12|14507.12|14587.12|14507.12|14585.19|14505.19|9
1726181230000|2024-09-12 22:47:10|14587.08|14507.08|14587.38|14507.38|14587.4|14507.4|14587.07|14507.07|10
1726181240000|2024-09-12 22:47:20|14587.48|14507.48|14585.76|14505.76|14587.48|14507.48|14585.61|14505.61|10
1726181250000|2024-09-12 22:47:30|14585.75|14505.75|14584.51|14504.51|14585.75|14505.75|14584.31|14504.31|10
1726181260000|2024-09-12 22:47:40|14583.92|14503.92|14584.3|14504.3|14584.55|14504.55|14583.9|14503.9|9
1726181270000|2024-09-12 22:47:50|14583.92|14503.92|14582.76|14502.76|14583.92|14503.92|14582.76|14502.76|7
1726181280000|2024-09-12 22:48:00|14582.77|14502.77|14580.56|14500.56|14582.77|14502.77|14580.56|14500.56|10
1726181290000|2024-09-12 22:48:10|14580.55|14500.55|14579.11|14499.11|14580.77|14500.77|14579.11|14499.11|10
1726181300000|2024-09-12 22:48:20|14578.82|14498.82|14578.92|14498.92|14579.11|14499.11|14578.79|14498.79|9
1726181310000|2024-09-12 22:48:30|14578.87|14498.87|14577.19|14497.19|14578.87|14498.87|14576.75|14496.75|10
1726181320000|2024-09-12 22:48:40|14576.44|14496.44|14574.5|14494.5|14576.44|14496.44|14574.5|14494.5|10
1726181330000|2024-09-12 22:48:50|14574.46|14494.46|14573.25|14493.25|14574.6|14494.6|14573.25|14493.25|10
1726181340000|2024-09-12 22:49:00|14572.65|14492.65|14568.12|14488.12|14572.65|14492.65|14568.12|14488.12|10
1726181350000|2024-09-12 22:49:10|14567.87|14487.87|14564.29|14484.29|14567.87|14487.87|14564.29|14484.29|10
1726181360000|2024-09-12 22:49:20|14563.33|14483.33|14562.36|14482.36|14563.33|14483.33|14562.24|14482.24|10
1726181370000|2024-09-12 22:49:30|14562.51|14482.51|14561.8|14481.8|14562.51|14482.51|14561.8|14481.8|7
1726181380000|2024-09-12 22:49:40|14561.98|14481.98|14562.18|14482.18|14562.68|14482.68|14561.98|14481.98|9
1726181390000|2024-09-12 22:49:50|14562.12|14482.12|14557.48|14477.48|14563.12|14483.12|14557.28|14477.28|10
1726181400000|2024-09-12 22:50:00|14557.46|14477.46|14557.09|14477.09|14557.46|14477.46|14557.09|14477.09|8
1726181410000|2024-09-12 22:50:10|14557.05|14477.05|14556.59|14476.59|14557.31|14477.31|14556.59|14476.59|9
1726181420000|2024-09-12 22:50:20|14556.68|14476.68|14554.4|14474.4|14556.68|14476.68|14554.34|14474.34|10
1726181430000|2024-09-12 22:50:30|14554.41|14474.41|14553.44|14473.44|14554.45|14474.45|14553.44|14473.44|8
1726181440000|2024-09-12 22:50:40|14553.31|14473.31|14553|14473|14553.73|14473.73|14553|14473|10
1726181450000|2024-09-12 22:50:50|14553.17|14473.17|14551.71|14471.71|14553.3|14473.3|14551.71|14471.71|8
1726181460000|2024-09-12 22:51:00|14551.67|14471.67|14548.19|14468.19|14551.77|14471.77|14548.19|14468.19|10
1726181470000|2024-09-12 22:51:10|14547.86|14467.86|14545.27|14465.27|14547.86|14467.86|14545.27|14465.27|9
1726181480000|2024-09-12 22:51:20|14545.17|14465.17|14545.74|14465.74|14545.74|14465.74|14544.39|14464.39|10
1726181490000|2024-09-12 22:51:30|14545.88|14465.88|14545.65|14465.65|14545.89|14465.89|14545.25|14465.25|9
1726181500000|2024-09-12 22:51:40|14545.7|14465.7|14546.48|14466.48|14547.09|14467.09|14545.58|14465.58|8
1726181510000|2024-09-12 22:51:50|14546.76|14466.76|14545.28|14465.28|14547.28|14467.28|14545.11|14465.11|10
1726181520000|2024-09-12 22:52:00|14545.11|14465.11|14544.96|14464.96|14545.11|14465.11|14544.57|14464.57|10
1726181530000|2024-09-12 22:52:10|14545.22|14465.22|14545.82|14465.82|14545.85|14465.85|14545.22|14465.22|10
1726181540000|2024-09-12 22:52:20|14545.53|14465.53|14547.82|14467.82|14548.27|14468.27|14545.53|14465.53|10
1726181550000|2024-09-12 22:52:30|14547.8|14467.8|14544.76|14464.76|14547.86|14467.86|14544.76|14464.76|8
1726181560000|2024-09-12 22:52:40|14544.84|14464.84|14545.6|14465.6|14545.79|14465.79|14544.84|14464.84|9
1726181570000|2024-09-12 22:52:50|14545.89|14465.89|14546.53|14466.53|14546.53|14466.53|14545.82|14465.82|9
1726181580000|2024-09-12 22:53:00|14546.54|14466.54|14547.99|14467.99|14548.03|14468.03|14546.4|14466.4|9
1726181590000|2024-09-12 22:53:10|14548.08|14468.08|14547.69|14467.69|14548.32|14468.32|14547.69|14467.69|10
1726181600000|2024-09-12 22:53:20|14547.43|14467.43|14546.86|14466.86|14547.43|14467.43|14546.86|14466.86|9
1726181610000|2024-09-12 22:53:30|14546.87|14466.87|14546.66|14466.66|14546.87|14466.87|14546.66|14466.66|5
1726181620000|2024-09-12 22:53:40|14546.57|14466.57|14545.43|14465.43|14546.57|14466.57|14545.43|14465.43|10
1726181630000|2024-09-12 22:53:50|14545.41|14465.41|14546.92|14466.92|14546.92|14466.92|14545.4|14465.4|8
1726181640000|2024-09-12 22:54:00|14547.49|14467.49|14548.46|14468.46|14548.68|14468.68|14547.49|14467.49|10
1726181650000|2024-09-12 22:54:10|14548.47|14468.47|14548.53|14468.53|14548.72|14468.72|14548.45|14468.45|9
1726181660000|2024-09-12 22:54:20|14548.54|14468.54|14547.77|14467.77|14548.54|14468.54|14547.77|14467.77|9
1726181670000|2024-09-12 22:54:30|14548|14468|14548.05|14468.05|14548.54|14468.54|14547.92|14467.92|10
1726181680000|2024-09-12 22:54:40|14548.09|14468.09|14549.46|14469.46|14549.46|14469.46|14548.09|14468.09|9
1726181690000|2024-09-12 22:54:50|14549.7|14469.7|14548.37|14468.37|14549.7|14469.7|14548.37|14468.37|10
1726181700000|2024-09-12 22:55:00|14548.3|14468.3|14548.4|14468.4|14548.4|14468.4|14548.05|14468.05|8
1726181710000|2024-09-12 22:55:10|14548.29|14468.29|14548.16|14468.16|14548.43|14468.43|14548.1|14468.1|8
1726181720000|2024-09-12 22:55:20|14548.11|14468.11|14548.37|14468.37|14548.37|14468.37|14548.11|14468.11|7
1726181730000|2024-09-12 22:55:30|14548.34|14468.34|14548.94|14468.94|14549.07|14469.07|14548.31|14468.31|9
1726181740000|2024-09-12 22:55:40|14548.88|14468.88|14548.61|14468.61|14549.22|14469.22|14548.49|14468.49|10
1726181750000|2024-09-12 22:55:50|14548.53|14468.53|14547.94|14467.94|14548.54|14468.54|14547.94|14467.94|9
1726181760000|2024-09-12 22:56:00|14547.91|14467.91|14548.72|14468.72|14548.72|14468.72|14547.89|14467.89|9
1726181770000|2024-09-12 22:56:10|14548.78|14468.78|14549.36|14469.36|14549.53|14469.53|14548.78|14468.78|9
1726181780000|2024-09-12 22:56:20|14549.28|14469.28|14550.06|14470.06|14550.29|14470.29|14549.05|14469.05|9
1726181790000|2024-09-12 22:56:30|14550.27|14470.27|14551.91|14471.91|14552.11|14472.11|14550.27|14470.27|10
1726181800000|2024-09-12 22:56:40|14551.34|14471.34|14551.58|14471.58|14551.7|14471.7|14550.86|14470.86|9
1726181810000|2024-09-12 22:56:50|14551.56|14471.56|14552.11|14472.11|14552.11|14472.11|14551.46|14471.46|8
1726181820000|2024-09-12 22:57:00|14552.19|14472.19|14553.09|14473.09|14553.09|14473.09|14552.19|14472.19|9
1726181830000|2024-09-12 22:57:10|14553.12|14473.12|14553.63|14473.63|14553.63|14473.63|14553.12|14473.12|9
1726181840000|2024-09-12 22:57:20|14553.79|14473.79|14554.99|14474.99|14554.99|14474.99|14553.79|14473.79|9
1726181850000|2024-09-12 22:57:30|14555.08|14475.08|14553.31|14473.31|14555.19|14475.19|14553.31|14473.31|9
1726181860000|2024-09-12 22:57:40|14553.16|14473.16|14553.45|14473.45|14553.56|14473.56|14553.15|14473.15|9
1726181870000|2024-09-12 22:57:50|14553.41|14473.41|14552.18|14472.18|14553.69|14473.69|14552.18|14472.18|10
1726181880000|2024-09-12 22:58:00|14552.14|14472.14|14551.52|14471.52|14552.14|14472.14|14551.52|14471.52|9
1726181890000|2024-09-12 22:58:10|14551.42|14471.42|14550.78|14470.78|14551.47|14471.47|14550.78|14470.78|8
1726181900000|2024-09-12 22:58:20|14551.02|14471.02|14551.45|14471.45|14551.57|14471.57|14551.01|14471.01|10
1726181910000|2024-09-12 22:58:30|14551.63|14471.63|14551.36|14471.36|14551.63|14471.63|14551.32|14471.32|9
1726181920000|2024-09-12 22:58:40|14551.4|14471.4|14550.7|14470.7|14551.4|14471.4|14550.68|14470.68|8
1726181930000|2024-09-12 22:58:50|14550.85|14470.85|14550.99|14470.99|14551.09|14471.09|14550.81|14470.81|10
1726181940000|2024-09-12 22:59:00|14551.15|14471.15|14551.44|14471.44|14551.5|14471.5|14551.1|14471.1|9
1726181950000|2024-09-12 22:59:10|14555.77|14475.77|14556.46|14476.46|14556.46|14476.46|14555.31|14475.31|10
1726181960000|2024-09-12 22:59:20|14556.8|14476.8|14557.45|14477.45|14557.9|14477.9|14556.8|14476.8|10
1726181970000|2024-09-12 22:59:30|14557.47|14477.47|14557.64|14477.64|14557.84|14477.84|14557.47|14477.47|10
1726181980000|2024-09-12 22:59:40|14557.72|14477.72|14557.41|14477.41|14557.72|14477.72|14557.24|14477.24|5
1726181990000|2024-09-12 22:59:50|14557.76|14477.76|14553.2|14473.2|14557.96|14477.96|14553.2|14473.2|9
1726182000000|2024-09-12 23:00:00|14553.27|14473.27|14552.81|14472.81|14553.27|14473.27|14551.98|14471.98|10
1726182010000|2024-09-12 23:00:10|14552.69|14472.69|14551.47|14471.47|14552.69|14472.69|14551.47|14471.47|10
1726182020000|2024-09-12 23:00:20|14551.29|14471.29|14550.11|14470.11|14551.45|14471.45|14550.11|14470.11|10
1726182030000|2024-09-12 23:00:30|14549.94|14469.94|14549.59|14469.59|14549.94|14469.94|14549.21|14469.21|10
1726182040000|2024-09-12 23:00:40|14549.26|14469.26|14553.3|14473.3|14553.3|14473.3|14549.26|14469.26|10
1726182050000|2024-09-12 23:00:50|14553.88|14473.88|14553.54|14473.54|14554.53|14474.53|14553.54|14473.54|8
1726182060000|2024-09-12 23:01:00|14553.43|14473.43|14554.04|14474.04|14554.39|14474.39|14553.37|14473.37|10
1726182070000|2024-09-12 23:01:10|14554.12|14474.12|14552.67|14472.67|14554.12|14474.12|14552.55|14472.55|10
1726182080000|2024-09-12 23:01:20|14552.06|14472.06|14551.26|14471.26|14552.06|14472.06|14551.26|14471.26|9
1726182090000|2024-09-12 23:01:30|14551.2|14471.2|14551.24|14471.24|14551.65|14471.65|14550.87|14470.87|10
1726182100000|2024-09-12 23:01:40|14551.21|14471.21|14552.65|14472.65|14552.65|14472.65|14551.16|14471.16|9
1726182110000|2024-09-12 23:01:50|14552.49|14472.49|14553.19|14473.19|14553.19|14473.19|14552.49|14472.49|10
1726182120000|2024-09-12 23:02:00|14553.29|14473.29|14552.69|14472.69|14553.29|14473.29|14552.59|14472.59|10
1726182130000|2024-09-12 23:02:10|14552.78|14472.78|14553.65|14473.65|14553.66|14473.66|14552.78|14472.78|8
1726182140000|2024-09-12 23:02:20|14553.64|14473.64|14554.45|14474.45|14554.53|14474.53|14553.29|14473.29|10
1726182150000|2024-09-12 23:02:30|14554.54|14474.54|14557.37|14477.37|14557.37|14477.37|14554.47|14474.47|10
1726182160000|2024-09-12 23:02:40|14557.53|14477.53|14559.17|14479.17|14559.17|14479.17|14557.36|14477.36|10
1726182170000|2024-09-12 23:02:50|14559.22|14479.22|14560.31|14480.31|14560.31|14480.31|14559.03|14479.03|10
1726182180000|2024-09-12 23:03:00|14560.23|14480.23|14560.12|14480.12|14560.23|14480.23|14559.66|14479.66|10
1726182190000|2024-09-12 23:03:10|14560.21|14480.21|14559.8|14479.8|14560.45|14480.45|14559.78|14479.78|9
1726182200000|2024-09-12 23:03:20|14560.06|14480.06|14560.12|14480.12|14560.19|14480.19|14559.54|14479.54|10
1726182210000|2024-09-12 23:03:30|14560.15|14480.15|14559.58|14479.58|14560.15|14480.15|14559.5|14479.5|10
1726182220000|2024-09-12 23:03:40|14559.57|14479.57|14558.53|14478.53|14559.57|14479.57|14558.53|14478.53|8
1726182230000|2024-09-12 23:03:50|14558.43|14478.43|14558.41|14478.41|14558.43|14478.43|14558.27|14478.27|7
1726182240000|2024-09-12 23:04:00|14558.55|14478.55|14558.44|14478.44|14558.55|14478.55|14558.13|14478.13|10
1726182250000|2024-09-12 23:04:10|14558.5|14478.5|14558.58|14478.58|14558.62|14478.62|14558.5|14478.5|6
1726182260000|2024-09-12 23:04:20|14557.62|14477.62|14555.84|14475.84|14557.62|14477.62|14555.84|14475.84|9
1726182270000|2024-09-12 23:04:30|14555.57|14475.57|14552.65|14472.65|14555.57|14475.57|14552.65|14472.65|10
1726182280000|2024-09-12 23:04:40|14552.52|14472.52|14553.5|14473.5|14553.5|14473.5|14552.45|14472.45|10
1726182290000|2024-09-12 23:04:50|14553.52|14473.52|14553.38|14473.38|14553.54|14473.54|14553.17|14473.17|10
1726182300000|2024-09-12 23:05:00|14552.65|14472.65|14552.55|14472.55|14552.83|14472.83|14552.44|14472.44|8
1726182310000|2024-09-12 23:05:10|14552.53|14472.53|14552.18|14472.18|14552.53|14472.53|14551.95|14471.95|9
1726182320000|2024-09-12 23:05:20|14552.48|14472.48|14552.48|14472.48|14552.5|14472.5|14552.15|14472.15|6
1726182330000|2024-09-12 23:05:30|14552.55|14472.55|14555.14|14475.14|14555.24|14475.24|14552.16|14472.16|10
1726182340000|2024-09-12 23:05:40|14555.07|14475.07|14557.96|14477.96|14557.96|14477.96|14555.07|14475.07|8
1726182350000|2024-09-12 23:05:50|14557.99|14477.99|14558.11|14478.11|14558.22|14478.22|14557.99|14477.99|8
1726182360000|2024-09-12 23:06:00|14558.2|14478.2|14559.11|14479.11|14559.11|14479.11|14558.2|14478.2|10
1726182370000|2024-09-12 23:06:10|14559.25|14479.25|14561.19|14481.19|14561.19|14481.19|14559.25|14479.25|10
1726182380000|2024-09-12 23:06:20|14561.18|14481.18|14562.78|14482.78|14562.78|14482.78|14561.09|14481.09|10
1726182390000|2024-09-12 23:06:30|14562.89|14482.89|14563.03|14483.03|14563.31|14483.31|14562.89|14482.89|9
1726182400000|2024-09-12 23:06:40|14562.53|14482.53|14562.51|14482.51|14562.87|14482.87|14561.99|14481.99|9
1726182410000|2024-09-12 23:06:50|14562.49|14482.49|14561.8|14481.8|14562.61|14482.61|14561.51|14481.51|10
1726182420000|2024-09-12 23:07:00|14562.56|14482.56|14563.17|14483.17|14563.32|14483.32|14562.3|14482.3|10
1726182430000|2024-09-12 23:07:10|14563.28|14483.28|14563.65|14483.65|14563.65|14483.65|14562.86|14482.86|10
1726182440000|2024-09-12 23:07:20|14563.13|14483.13|14563.39|14483.39|14563.39|14483.39|14562.85|14482.85|8
1726182450000|2024-09-12 23:07:30|14563.45|14483.45|14562.83|14482.83|14563.55|14483.55|14562.83|14482.83|10
1726182460000|2024-09-12 23:07:40|14563.01|14483.01|14563.58|14483.58|14563.58|14483.58|14563|14483|7
1726182470000|2024-09-12 23:07:50|14563.56|14483.56|14563.56|14483.56|14563.56|14483.56|14563.55|14483.55|3
1726182480000|2024-09-12 23:08:00|14563.58|14483.58|14566.43|14486.43|14566.54|14486.54|14562.45|14482.45|10
1726182490000|2024-09-12 23:08:10|14566.21|14486.21|14565.38|14485.38|14566.5|14486.5|14565.38|14485.38|9
1726182500000|2024-09-12 23:08:20|14565.55|14485.55|14565.8|14485.8|14566.04|14486.04|14565.55|14485.55|9
1726182510000|2024-09-12 23:08:30|14566.13|14486.13|14566.34|14486.34|14566.82|14486.82|14566.13|14486.13|9
1726182520000|2024-09-12 23:08:40|14566.07|14486.07|14565.82|14485.82|14566.5|14486.5|14565.69|14485.69|9
1726182530000|2024-09-12 23:08:50|14565.78|14485.78|14565.56|14485.56|14565.78|14485.78|14565.56|14485.56|6
1726182540000|2024-09-12 23:09:00|14565.53|14485.53|14563.14|14483.14|14565.53|14485.53|14563.14|14483.14|10
1726182550000|2024-09-12 23:09:10|14563.11|14483.11|14561.98|14481.98|14563.11|14483.11|14561.98|14481.98|9
1726182560000|2024-09-12 23:09:20|14561.58|14481.58|14560.81|14480.81|14561.58|14481.58|14560.69|14480.69|10
1726182570000|2024-09-12 23:09:30|14560.8|14480.8|14560.91|14480.91|14560.91|14480.91|14560.72|14480.72|7
1726182580000|2024-09-12 23:09:40|14560.93|14480.93|14560.47|14480.47|14560.93|14480.93|14560.23|14480.23|10
1726182590000|2024-09-12 23:09:50|14560.62|14480.62|14561.1|14481.1|14561.1|14481.1|14560.62|14480.62|8
1726182600000|2024-09-12 23:10:00|14561.21|14481.21|14561.68|14481.68|14561.69|14481.69|14560.94|14480.94|10
1726182610000|2024-09-12 23:10:10|14561.67|14481.67|14561.23|14481.23|14561.67|14481.67|14561.23|14481.23|5
1726182620000|2024-09-12 23:10:20|14561.25|14481.25|14561.54|14481.54|14561.59|14481.59|14561.25|14481.25|10
1726182630000|2024-09-12 23:10:30|14561.52|14481.52|14561.08|14481.08|14561.52|14481.52|14561.03|14481.03|8
1726182640000|2024-09-12 23:10:40|14561.1|14481.1|14559.18|14479.18|14561.2|14481.2|14559.18|14479.18|7
1726182650000|2024-09-12 23:10:50|14559.02|14479.02|14558.7|14478.7|14559.02|14479.02|14558.7|14478.7|6
1726182660000|2024-09-12 23:11:00|14558.66|14478.66|14558.37|14478.37|14558.66|14478.66|14558.22|14478.22|10
1726182670000|2024-09-12 23:11:10|14558.69|14478.69|14558.25|14478.25|14558.69|14478.69|14558.15|14478.15|8
1726182680000|2024-09-12 23:11:20|14558.3|14478.3|14556.36|14476.36|14558.3|14478.3|14556.36|14476.36|7
1726182690000|2024-09-12 23:11:30|14556.46|14476.46|14553.03|14473.03|14556.46|14476.46|14553.03|14473.03|9
1726182700000|2024-09-12 23:11:40|14552.99|14472.99|14551.58|14471.58|14552.99|14472.99|14551.58|14471.58|9
1726182710000|2024-09-12 23:11:50|14551.62|14471.62|14550.69|14470.69|14551.62|14471.62|14550.69|14470.69|10
1726182720000|2024-09-12 23:12:00|14550.77|14470.77|14550.31|14470.31|14550.78|14470.78|14550.31|14470.31|10
1726182730000|2024-09-12 23:12:10|14550.34|14470.34|14550.91|14470.91|14550.91|14470.91|14549.59|14469.59|9
1726182740000|2024-09-12 23:12:20|14551.09|14471.09|14547.82|14467.82|14551.11|14471.11|14547.82|14467.82|10
1726182750000|2024-09-12 23:12:30|14547.79|14467.79|14546.64|14466.64|14548.17|14468.17|14546.64|14466.64|8
1726182760000|2024-09-12 23:12:40|14546.67|14466.67|14546.53|14466.53|14546.88|14466.88|14546.39|14466.39|9
1726182770000|2024-09-12 23:12:50|14546.52|14466.52|14544.18|14464.18|14546.6|14466.6|14544.18|14464.18|8
1726182780000|2024-09-12 23:13:00|14543.3|14463.3|14540.86|14460.86|14543.3|14463.3|14540.82|14460.82|10
1726182790000|2024-09-12 23:13:10|14540.8|14460.8|14540.9|14460.9|14540.9|14460.9|14540.65|14460.65|7
1726182800000|2024-09-12 23:13:20|14540.8|14460.8|14540.46|14460.46|14540.81|14460.81|14540.44|14460.44|7
1726182810000|2024-09-12 23:13:30|14540.47|14460.47|14540.82|14460.82|14540.82|14460.82|14540.32|14460.32|9
1726182820000|2024-09-12 23:13:40|14540.81|14460.81|14540.44|14460.44|14540.81|14460.81|14540.38|14460.38|8
1726182830000|2024-09-12 23:13:50|14540.34|14460.34|14540.42|14460.42|14540.43|14460.43|14540.33|14460.33|8
1726182840000|2024-09-12 23:14:00|14540.41|14460.41|14540.05|14460.05|14540.53|14460.53|14540.05|14460.05|9
1726182850000|2024-09-12 23:14:10|14540.02|14460.02|14539.59|14459.59|14540.61|14460.61|14539.59|14459.59|9
1726182860000|2024-09-12 23:14:20|14539.37|14459.37|14538.31|14458.31|14539.37|14459.37|14538.24|14458.24|8
1726182870000|2024-09-12 23:14:30|14538.29|14458.29|14538.59|14458.59|14538.59|14458.59|14538.14|14458.14|10
1726182880000|2024-09-12 23:14:40|14538.44|14458.44|14537.62|14457.62|14538.47|14458.47|14537.62|14457.62|7
1726182890000|2024-09-12 23:14:50|14537.55|14457.55|14537.24|14457.24|14537.55|14457.55|14536.96|14456.96|10
1726182900000|2024-09-12 23:15:00|14537.25|14457.25|14537.52|14457.52|14537.52|14457.52|14536.87|14456.87|10
1726182910000|2024-09-12 23:15:10|14537.53|14457.53|14538.16|14458.16|14538.16|14458.16|14537.53|14457.53|8
1726182920000|2024-09-12 23:15:20|14538.21|14458.21|14539.99|14459.99|14539.99|14459.99|14538.21|14458.21|9
1726182930000|2024-09-12 23:15:30|14540.05|14460.05|14540.51|14460.51|14540.51|14460.51|14540.05|14460.05|10
1726182940000|2024-09-12 23:15:40|14540.53|14460.53|14540.4|14460.4|14540.53|14460.53|14540.38|14460.38|6
1726182950000|2024-09-12 23:15:50|14540.48|14460.48|14541.04|14461.04|14541.05|14461.05|14540.48|14460.48|9
1726182960000|2024-09-12 23:16:00|14541.06|14461.06|14542.28|14462.28|14542.28|14462.28|14540.71|14460.71|9
1726182970000|2024-09-12 23:16:10|14542.17|14462.17|14542.76|14462.76|14542.79|14462.79|14542.17|14462.17|10
1726182980000|2024-09-12 23:16:20|14542.77|14462.77|14542.98|14462.98|14543.45|14463.45|14542.77|14462.77|9
1726182990000|2024-09-12 23:16:30|14542.97|14462.97|14543.79|14463.79|14543.96|14463.96|14542.87|14462.87|7
1726183000000|2024-09-12 23:16:40|14543.93|14463.93|14543.83|14463.83|14543.93|14463.93|14543.6|14463.6|8
1726183010000|2024-09-12 23:16:50|14543.85|14463.85|14543.86|14463.86|14544.06|14464.06|14543.85|14463.85|6
1726183020000|2024-09-12 23:17:00|14543.81|14463.81|14543.98|14463.98|14543.98|14463.98|14543.62|14463.62|8
1726183030000|2024-09-12 23:17:10|14544.16|14464.16|14544.84|14464.84|14544.86|14464.86|14544.16|14464.16|9
1726183040000|2024-09-12 23:17:20|14544.86|14464.86|14540.69|14460.69|14544.86|14464.86|14540.69|14460.69|4
1726183050000|2024-09-12 23:17:30|14539.88|14459.88|14538.98|14458.98|14539.88|14459.88|14538.83|14458.83|9
1726183060000|2024-09-12 23:17:40|14539.07|14459.07|14539.25|14459.25|14539.46|14459.46|14539.06|14459.06|10
1726183070000|2024-09-12 23:17:50|14539.27|14459.27|14539.5|14459.5|14539.51|14459.51|14539.27|14459.27|10
1726183080000|2024-09-12 23:18:00|14539.75|14459.75|14539.7|14459.7|14539.75|14459.75|14539.22|14459.22|7
1726183090000|2024-09-12 23:18:10|14539.71|14459.71|14540.74|14460.74|14540.81|14460.81|14539.71|14459.71|9
1726183100000|2024-09-12 23:18:20|14540.76|14460.76|14541.47|14461.47|14541.47|14461.47|14540.67|14460.67|10
1726183110000|2024-09-12 23:18:30|14541.42|14461.42|14541.64|14461.64|14541.91|14461.91|14541.42|14461.42|9
1726183120000|2024-09-12 23:18:40|14541.57|14461.57|14541.41|14461.41|14541.68|14461.68|14541.38|14461.38|10
1726183130000|2024-09-12 23:18:50|14541.45|14461.45|14540.61|14460.61|14541.45|14461.45|14540.61|14460.61|10
1726183140000|2024-09-12 23:19:00|14540.48|14460.48|14540.72|14460.72|14540.72|14460.72|14540.28|14460.28|9
1726183150000|2024-09-12 23:19:10|14540.71|14460.71|14540.85|14460.85|14541.14|14461.14|14540.71|14460.71|6
1726183160000|2024-09-12 23:19:20|14541.19|14461.19|14541.4|14461.4|14541.47|14461.47|14541.19|14461.19|8
1726183170000|2024-09-12 23:19:30|14541.37|14461.37|14541.03|14461.03|14541.39|14461.39|14541.03|14461.03|5
1726183180000|2024-09-12 23:19:40|14540.86|14460.86|14540.74|14460.74|14540.86|14460.86|14540.71|14460.71|9
1726183190000|2024-09-12 23:19:50|14540.69|14460.69|14540.43|14460.43|14540.88|14460.88|14540.43|14460.43|9
1726183200000|2024-09-12 23:20:00|14540.5|14460.5|14539.68|14459.68|14540.5|14460.5|14539.68|14459.68|9
1726183210000|2024-09-12 23:20:10|14539.64|14459.64|14538.1|14458.1|14539.65|14459.65|14538.04|14458.04|8
1726183220000|2024-09-12 23:20:20|14538.28|14458.28|14540.26|14460.26|14540.26|14460.26|14538.28|14458.28|10
1726183230000|2024-09-12 23:20:30|14540.29|14460.29|14540.92|14460.92|14541.29|14461.29|14540.29|14460.29|10
1726183240000|2024-09-12 23:20:40|14540.91|14460.91|14541.05|14461.05|14541.05|14461.05|14540.74|14460.74|6
1726183250000|2024-09-12 23:20:50|14541.1|14461.1|14540.8|14460.8|14541.1|14461.1|14540.8|14460.8|9
1726183260000|2024-09-12 23:21:00|14540.78|14460.78|14540.17|14460.17|14540.78|14460.78|14540.17|14460.17|10
1726183270000|2024-09-12 23:21:10|14540.25|14460.25|14539.78|14459.78|14540.34|14460.34|14539.76|14459.76|7
1726183280000|2024-09-12 23:21:20|14539.76|14459.76|14539.35|14459.35|14539.78|14459.78|14539.35|14459.35|9
1726183290000|2024-09-12 23:21:30|14539.08|14459.08|14539.17|14459.17|14539.19|14459.19|14538.93|14458.93|7
1726183300000|2024-09-12 23:21:40|14539.01|14459.01|14539.87|14459.87|14539.87|14459.87|14538.89|14458.89|10
1726183310000|2024-09-12 23:21:50|14539.89|14459.89|14540.14|14460.14|14540.37|14460.37|14539.89|14459.89|8
1726183320000|2024-09-12 23:22:00|14540.15|14460.15|14539.5|14459.5|14540.15|14460.15|14539.33|14459.33|8
1726183330000|2024-09-12 23:22:10|14539.48|14459.48|14540.44|14460.44|14540.44|14460.44|14539.47|14459.47|10
1726183340000|2024-09-12 23:22:20|14540.45|14460.45|14540.1|14460.1|14540.45|14460.45|14540.03|14460.03|6
1726183350000|2024-09-12 23:22:30|14540.07|14460.07|14538.7|14458.7|14540.07|14460.07|14538.54|14458.54|8
1726183360000|2024-09-12 23:22:40|14538.79|14458.79|14539.07|14459.07|14539.07|14459.07|14538.79|14458.79|9
1726183370000|2024-09-12 23:22:50|14539.08|14459.08|14539.13|14459.13|14539.15|14459.15|14539.08|14459.08|8
1726183380000|2024-09-12 23:23:00|14539.1|14459.1|14538.95|14458.95|14539.11|14459.11|14538.55|14458.55|8
1726183390000|2024-09-12 23:23:10|14539.03|14459.03|14538.58|14458.58|14539.09|14459.09|14538.4|14458.4|9
1726183400000|2024-09-12 23:23:20|14538.66|14458.66|14538.35|14458.35|14538.7|14458.7|14538.29|14458.29|10
1726183410000|2024-09-12 23:23:30|14538.02|14458.02|14538.01|14458.01|14538.02|14458.02|14537.65|14457.65|10
1726183420000|2024-09-12 23:23:40|14537.98|14457.98|14537.26|14457.26|14538.13|14458.13|14537.26|14457.26|10
1726183430000|2024-09-12 23:23:50|14537.17|14457.17|14537.64|14457.64|14537.64|14457.64|14536.94|14456.94|10
1726183440000|2024-09-12 23:24:00|14537.44|14457.44|14538.55|14458.55|14538.55|14458.55|14537.44|14457.44|6
1726183450000|2024-09-12 23:24:10|14538.72|14458.72|14539.37|14459.37|14539.37|14459.37|14538.72|14458.72|7
1726183460000|2024-09-12 23:24:20|14539.22|14459.22|14539|14459|14539.73|14459.73|14538.84|14458.84|10
1726183470000|2024-09-12 23:24:30|14539.06|14459.06|14539.16|14459.16|14539.29|14459.29|14539.06|14459.06|9
1726183480000|2024-09-12 23:24:40|14539.5|14459.5|14545.44|14465.44|14545.44|14465.44|14539.5|14459.5|9
1726183490000|2024-09-12 23:24:50|14545.48|14465.48|14546.26|14466.26|14546.59|14466.59|14545.48|14465.48|10
1726183500000|2024-09-12 23:25:00|14546.27|14466.27|14546.01|14466.01|14546.35|14466.35|14546.01|14466.01|10
1726183510000|2024-09-12 23:25:10|14545.79|14465.79|14545.15|14465.15|14545.79|14465.79|14545.15|14465.15|10
1726183520000|2024-09-12 23:25:20|14545.13|14465.13|14544.36|14464.36|14545.13|14465.13|14544.36|14464.36|10
1726183530000|2024-09-12 23:25:30|14544.22|14464.22|14543.81|14463.81|14544.22|14464.22|14543.64|14463.64|10
1726183540000|2024-09-12 23:25:40|14543.8|14463.8|14543.85|14463.85|14544.03|14464.03|14543.77|14463.77|9
1726183550000|2024-09-12 23:25:50|14543.76|14463.76|14545.16|14465.16|14545.16|14465.16|14543.67|14463.67|9
1726183560000|2024-09-12 23:26:00|14545.24|14465.24|14545.93|14465.93|14545.95|14465.95|14545.24|14465.24|9
1726183570000|2024-09-12 23:26:10|14545.9|14465.9|14545.82|14465.82|14545.93|14465.93|14545.49|14465.49|8
1726183580000|2024-09-12 23:26:20|14545.8|14465.8|14545.64|14465.64|14545.84|14465.84|14545.59|14465.59|8
1726183590000|2024-09-12 23:26:30|14545.48|14465.48|14545.73|14465.73|14545.86|14465.86|14545.46|14465.46|6
1726183600000|2024-09-12 23:26:40|14545.88|14465.88|14546.15|14466.15|14546.16|14466.16|14545.77|14465.77|9
1726183610000|2024-09-12 23:26:50|14546.22|14466.22|14546.16|14466.16|14546.23|14466.23|14545.89|14465.89|8
1726183620000|2024-09-12 23:27:00|14546.17|14466.17|14545.03|14465.03|14546.17|14466.17|14544.92|14464.92|10
1726183630000|2024-09-12 23:27:10|14544.93|14464.93|14545.12|14465.12|14545.35|14465.35|14544.93|14464.93|10
1726183640000|2024-09-12 23:27:20|14544.92|14464.92|14543.27|14463.27|14544.92|14464.92|14543.04|14463.04|9
1726183650000|2024-09-12 23:27:30|14543.1|14463.1|14543.16|14463.16|14543.26|14463.26|14543.1|14463.1|4
1726183660000|2024-09-12 23:27:40|14543.07|14463.07|14542.42|14462.42|14543.11|14463.11|14542.1|14462.1|7
1726183670000|2024-09-12 23:27:50|14542.43|14462.43|14541.54|14461.54|14542.46|14462.46|14541.54|14461.54|9
1726183680000|2024-09-12 23:28:00|14541.5|14461.5|14542.69|14462.69|14542.69|14462.69|14541.32|14461.32|9
1726183690000|2024-09-12 23:28:10|14542.91|14462.91|14543.25|14463.25|14543.25|14463.25|14542.91|14462.91|10
1726183700000|2024-09-12 23:28:20|14542.87|14462.87|14543.25|14463.25|14543.25|14463.25|14542.7|14462.7|9
1726183710000|2024-09-12 23:28:30|14543.44|14463.44|14543.78|14463.78|14543.78|14463.78|14543.44|14463.44|3
1726183720000|2024-09-12 23:28:40|14543.8|14463.8|14544.29|14464.29|14544.3|14464.3|14543.79|14463.79|8
1726183730000|2024-09-12 23:28:50|14544.3|14464.3|14544.42|14464.42|14544.45|14464.45|14544.29|14464.29|8
1726183740000|2024-09-12 23:29:00|14544.35|14464.35|14544.35|14464.35|14544.35|14464.35|14544.34|14464.34|3
1726183750000|2024-09-12 23:29:10|14544.73|14464.73|14544.68|14464.68|14544.73|14464.73|14544.68|14464.68|2
1726183760000|2024-09-12 23:29:20|14544.69|14464.69|14544.55|14464.55|14544.69|14464.69|14544.55|14464.55|3
1726183770000|2024-09-12 23:29:30|14544.69|14464.69|14544.37|14464.37|14544.69|14464.69|14544.03|14464.03|4
1726183780000|2024-09-12 23:29:40|14544.53|14464.53|14540.54|14460.54|14544.64|14464.64|14540.54|14460.54|6
1726183790000|2024-09-12 23:29:50|14540.47|14460.47|14545.53|14465.53|14545.53|14465.53|14539.2|14459.2|10
1726183800000|2024-09-12 23:30:00|14545.57|14465.57|14548.87|14468.87|14548.91|14468.91|14545.51|14465.51|10
1726183810000|2024-09-12 23:30:10|14549.1|14469.1|14551.99|14471.99|14552.5|14472.5|14549.1|14469.1|10
1726183820000|2024-09-12 23:30:20|14552.11|14472.11|14555.59|14475.59|14555.59|14475.59|14552.11|14472.11|10
1726183830000|2024-09-12 23:30:30|14555.7|14475.7|14561.94|14481.94|14561.94|14481.94|14555.7|14475.7|10
1726183840000|2024-09-12 23:30:40|14561.9|14481.9|14562.49|14482.49|14562.92|14482.92|14560.88|14480.88|10
1726183850000|2024-09-12 23:30:50|14562.55|14482.55|14562.31|14482.31|14562.58|14482.58|14562.15|14482.15|10
1726183860000|2024-09-12 23:31:00|14562.29|14482.29|14560.11|14480.11|14562.68|14482.68|14560.11|14480.11|10
1726183870000|2024-09-12 23:31:10|14559.75|14479.75|14560.98|14480.98|14561.28|14481.28|14559.61|14479.61|10
1726183880000|2024-09-12 23:31:20|14561.13|14481.13|14558.93|14478.93|14561.13|14481.13|14558.51|14478.51|10
1726183890000|2024-09-12 23:31:30|14559.19|14479.19|14560.55|14480.55|14560.55|14480.55|14559.19|14479.19|9
1726183900000|2024-09-12 23:31:40|14560.56|14480.56|14561.51|14481.51|14561.93|14481.93|14560.31|14480.31|10
1726183910000|2024-09-12 23:31:50|14561.39|14481.39|14559.86|14479.86|14561.46|14481.46|14559.86|14479.86|9
1726183920000|2024-09-12 23:32:00|14559.64|14479.64|14560.79|14480.79|14560.79|14480.79|14559.56|14479.56|10
1726183930000|2024-09-12 23:32:10|14561.5|14481.5|14564.24|14484.24|14564.24|14484.24|14561.5|14481.5|10
1726183940000|2024-09-12 23:32:20|14564.37|14484.37|14566.2|14486.2|14566.32|14486.32|14564.37|14484.37|10
1726183950000|2024-09-12 23:32:30|14566.55|14486.55|14565.23|14485.23|14566.55|14486.55|14565|14485|10
1726183960000|2024-09-12 23:32:40|14565.08|14485.08|14567.07|14487.07|14567.16|14487.16|14565.08|14485.08|10
1726183970000|2024-09-12 23:32:50|14567.12|14487.12|14563.28|14483.28|14567.12|14487.12|14563.28|14483.28|9
1726183980000|2024-09-12 23:33:00|14563.2|14483.2|14560.21|14480.21|14563.2|14483.2|14560.21|14480.21|8
1726183990000|2024-09-12 23:33:10|14560.07|14480.07|14560.08|14480.08|14560.08|14480.08|14559.92|14479.92|8
1726184000000|2024-09-12 23:33:20|14560.32|14480.32|14559.97|14479.97|14560.32|14480.32|14559.75|14479.75|10
1726184010000|2024-09-12 23:33:30|14559.85|14479.85|14560.08|14480.08|14560.08|14480.08|14559.56|14479.56|10
1726184020000|2024-09-12 23:33:40|14559.95|14479.95|14559.06|14479.06|14559.95|14479.95|14559.06|14479.06|10
1726184030000|2024-09-12 23:33:50|14558.99|14478.99|14558.2|14478.2|14558.99|14478.99|14558.2|14478.2|7
1726184040000|2024-09-12 23:34:00|14557.95|14477.95|14557.71|14477.71|14557.97|14477.97|14557.68|14477.68|10
1726184050000|2024-09-12 23:34:10|14557.44|14477.44|14556.11|14476.11|14557.44|14477.44|14556.11|14476.11|10
1726184060000|2024-09-12 23:34:20|14555.92|14475.92|14555.56|14475.56|14555.92|14475.92|14555.22|14475.22|10
1726184070000|2024-09-12 23:34:30|14555.31|14475.31|14555.76|14475.76|14555.95|14475.95|14555.31|14475.31|10
1726184080000|2024-09-12 23:34:40|14555.51|14475.51|14555.47|14475.47|14555.63|14475.63|14555.47|14475.47|9
1726184090000|2024-09-12 23:34:50|14555.3|14475.3|14554.23|14474.23|14555.3|14475.3|14554.23|14474.23|8
1726184100000|2024-09-12 23:35:00|14554.41|14474.41|14555.46|14475.46|14555.46|14475.46|14554.41|14474.41|8
1726184110000|2024-09-12 23:35:10|14556.54|14476.54|14558.33|14478.33|14559.4|14479.4|14556.54|14476.54|10
1726184120000|2024-09-12 23:35:20|14558.15|14478.15|14558.43|14478.43|14558.52|14478.52|14558.08|14478.08|8
1726184130000|2024-09-12 23:35:30|14558.91|14478.91|14560.42|14480.42|14560.42|14480.42|14558.91|14478.91|7
1726184140000|2024-09-12 23:35:40|14560.47|14480.47|14560.64|14480.64|14560.93|14480.93|14560.35|14480.35|9
1726184150000|2024-09-12 23:35:50|14560.57|14480.57|14560.5|14480.5|14560.58|14480.58|14560.42|14480.42|7
1726184160000|2024-09-12 23:36:00|14560.34|14480.34|14560.18|14480.18|14560.64|14480.64|14560.18|14480.18|9
1726184170000|2024-09-12 23:36:10|14560.11|14480.11|14559.83|14479.83|14560.11|14480.11|14559.03|14479.03|10
1726184180000|2024-09-12 23:36:20|14559.84|14479.84|14559.82|14479.82|14559.91|14479.91|14559.74|14479.74|9
1726184190000|2024-09-12 23:36:30|14559.75|14479.75|14559.69|14479.69|14559.83|14479.83|14559.61|14479.61|9
1726184200000|2024-09-12 23:36:40|14559.62|14479.62|14559.71|14479.71|14560.05|14480.05|14559.62|14479.62|9
1726184210000|2024-09-12 23:36:50|14559.69|14479.69|14560.03|14480.03|14560.03|14480.03|14559.65|14479.65|8
1726184220000|2024-09-12 23:37:00|14560|14480|14558.81|14478.81|14560|14480|14558.81|14478.81|10
1726184230000|2024-09-12 23:37:10|14558.48|14478.48|14560.08|14480.08|14560.26|14480.26|14558.23|14478.23|10
1726184240000|2024-09-12 23:37:20|14559.98|14479.98|14559.93|14479.93|14560|14480|14559.93|14479.93|4
1726184250000|2024-09-12 23:37:30|14559.82|14479.82|14560.93|14480.93|14561.03|14481.03|14559.82|14479.82|8
1726184260000|2024-09-12 23:37:40|14561.01|14481.01|14561.1|14481.1|14561.31|14481.31|14561.01|14481.01|9
1726184270000|2024-09-12 23:37:50|14561.03|14481.03|14561.97|14481.97|14562.14|14482.14|14561.03|14481.03|8
1726184280000|2024-09-12 23:38:00|14561.9|14481.9|14561.82|14481.82|14561.9|14481.9|14561.78|14481.78|6
1726184290000|2024-09-12 23:38:10|14561.66|14481.66|14562.51|14482.51|14562.53|14482.53|14561.66|14481.66|9
1726184300000|2024-09-12 23:38:20|14562.46|14482.46|14562.06|14482.06|14563.12|14483.12|14562.06|14482.06|10
1726184310000|2024-09-12 23:38:30|14562.22|14482.22|14562.08|14482.08|14562.22|14482.22|14561.76|14481.76|6
1726184320000|2024-09-12 23:38:40|14562.13|14482.13|14562.03|14482.03|14562.19|14482.19|14561.94|14481.94|10
1726184330000|2024-09-12 23:38:50|14561.99|14481.99|14562.43|14482.43|14562.43|14482.43|14561.93|14481.93|9
1726184340000|2024-09-12 23:39:00|14562.46|14482.46|14562.19|14482.19|14562.49|14482.49|14562.15|14482.15|9
1726184350000|2024-09-12 23:39:10|14562.2|14482.2|14564.25|14484.25|14564.25|14484.25|14562.2|14482.2|8
1726184360000|2024-09-12 23:39:20|14564.11|14484.11|14564.25|14484.25|14564.25|14484.25|14563.84|14483.84|7
1726184370000|2024-09-12 23:39:30|14564.29|14484.29|14565.18|14485.18|14565.18|14485.18|14564.29|14484.29|9
1726184380000|2024-09-12 23:39:40|14565.49|14485.49|14566.72|14486.72|14566.74|14486.74|14565.49|14485.49|10
1726184390000|2024-09-12 23:39:50|14566.73|14486.73|14567.46|14487.46|14567.5|14487.5|14566.71|14486.71|10
1726184400000|2024-09-12 23:40:00|14567.44|14487.44|14566.47|14486.47|14567.44|14487.44|14566.36|14486.36|7
1726184410000|2024-09-12 23:40:10|14566.5|14486.5|14566.45|14486.45|14567.06|14487.06|14566.44|14486.44|7
1726184420000|2024-09-12 23:40:20|14566.51|14486.51|14566.57|14486.57|14566.59|14486.59|14566.51|14486.51|6
1726184430000|2024-09-12 23:40:30|14566.52|14486.52|14566.6|14486.6|14566.65|14486.65|14566.52|14486.52|7
1726184440000|2024-09-12 23:40:40|14566.74|14486.74|14566.56|14486.56|14566.74|14486.74|14566.55|14486.55|9
1726184450000|2024-09-12 23:40:50|14566.54|14486.54|14567.73|14487.73|14568.05|14488.05|14566.54|14486.54|10
1726184460000|2024-09-12 23:41:00|14567.67|14487.67|14567.12|14487.12|14567.67|14487.67|14567.12|14487.12|7
1726184470000|2024-09-12 23:41:10|14567.37|14487.37|14568.29|14488.29|14568.29|14488.29|14567.37|14487.37|9
1726184480000|2024-09-12 23:41:20|14568.24|14488.24|14568.53|14488.53|14568.56|14488.56|14568.24|14488.24|8
1726184490000|2024-09-12 23:41:30|14568.52|14488.52|14568.77|14488.77|14568.77|14488.77|14568.19|14488.19|10
1726184500000|2024-09-12 23:41:40|14568.82|14488.82|14571.26|14491.26|14571.26|14491.26|14568.81|14488.81|10
1726184510000|2024-09-12 23:41:50|14571.76|14491.76|14572.58|14492.58|14572.58|14492.58|14571.76|14491.76|8
1726184520000|2024-09-12 23:42:00|14573.11|14493.11|14573.87|14493.87|14574.12|14494.12|14573.11|14493.11|8
1726184530000|2024-09-12 23:42:10|14573.88|14493.88|14575.22|14495.22|14575.22|14495.22|14573.47|14493.47|10
1726184540000|2024-09-12 23:42:20|14575.32|14495.32|14575.26|14495.26|14575.37|14495.37|14575.26|14495.26|8
1726184550000|2024-09-12 23:42:30|14575.83|14495.83|14575.42|14495.42|14575.83|14495.83|14575.11|14495.11|7
1726184560000|2024-09-12 23:42:40|14575.39|14495.39|14575.05|14495.05|14575.39|14495.39|14575.05|14495.05|7
1726184570000|2024-09-12 23:42:50|14575|14495|14574.04|14494.04|14575|14495|14574.04|14494.04|9
1726184580000|2024-09-12 23:43:00|14573.97|14493.97|14573.93|14493.93|14573.97|14493.97|14573.66|14493.66|10
1726184590000|2024-09-12 23:43:10|14573.8|14493.8|14573.73|14493.73|14573.8|14493.8|14573.72|14493.72|9
1726184600000|2024-09-12 23:43:20|14573.72|14493.72|14573.87|14493.87|14573.96|14493.96|14573.72|14493.72|8
1726184610000|2024-09-12 23:43:30|14573.89|14493.89|14574.3|14494.3|14574.39|14494.39|14573.82|14493.82|9
1726184620000|2024-09-12 23:43:40|14574.25|14494.25|14574.65|14494.65|14574.78|14494.78|14574.25|14494.25|9
1726184630000|2024-09-12 23:43:50|14574.79|14494.79|14576.09|14496.09|14576.09|14496.09|14574.79|14494.79|8
1726184640000|2024-09-12 23:44:00|14576.1|14496.1|14576.03|14496.03|14576.34|14496.34|14575.79|14495.79|10
1726184650000|2024-09-12 23:44:10|14576.04|14496.04|14575.67|14495.67|14576.1|14496.1|14575.67|14495.67|7
1726184660000|2024-09-12 23:44:20|14575.65|14495.65|14574.27|14494.27|14575.65|14495.65|14574.27|14494.27|9
1726184670000|2024-09-12 23:44:30|14574.24|14494.24|14572.29|14492.29|14574.24|14494.24|14572.29|14492.29|9
1726184680000|2024-09-12 23:44:40|14572.23|14492.23|14570.82|14490.82|14572.23|14492.23|14570.82|14490.82|9
1726184690000|2024-09-12 23:44:50|14570.78|14490.78|14568.24|14488.24|14570.78|14490.78|14568.14|14488.14|10
1726184700000|2024-09-12 23:45:00|14568.1|14488.1|14567.66|14487.66|14568.1|14488.1|14567.66|14487.66|10
1726184710000|2024-09-12 23:45:10|14567.84|14487.84|14567.99|14487.99|14567.99|14487.99|14567.53|14487.53|8
1726184720000|2024-09-12 23:45:20|14567.82|14487.82|14567.42|14487.42|14567.82|14487.82|14567.42|14487.42|9
1726184730000|2024-09-12 23:45:30|14567.41|14487.41|14567.4|14487.4|14567.41|14487.41|14567.4|14487.4|4
1726184740000|2024-09-12 23:45:40|14567.41|14487.41|14567.34|14487.34|14567.59|14487.59|14567.25|14487.25|7
1726184750000|2024-09-12 23:45:50|14566.97|14486.97|14565.84|14485.84|14566.97|14486.97|14565.66|14485.66|8
1726184760000|2024-09-12 23:46:00|14565.43|14485.43|14565.93|14485.93|14566.15|14486.15|14565.22|14485.22|9
1726184770000|2024-09-12 23:46:10|14566.24|14486.24|14567.58|14487.58|14567.58|14487.58|14566.16|14486.16|8
1726184780000|2024-09-12 23:46:20|14567.7|14487.7|14567|14487|14567.7|14487.7|14566.89|14486.89|10
1726184790000|2024-09-12 23:46:30|14566.94|14486.94|14566.53|14486.53|14566.94|14486.94|14566.53|14486.53|10
1726184800000|2024-09-12 23:46:40|14566.67|14486.67|14567.4|14487.4|14567.4|14487.4|14566.67|14486.67|9
1726184810000|2024-09-12 23:46:50|14567.2|14487.2|14564.93|14484.93|14567.21|14487.21|14564.93|14484.93|9
1726184820000|2024-09-12 23:47:00|14564.23|14484.23|14565.48|14485.48|14565.62|14485.62|14564.13|14484.13|9
1726184830000|2024-09-12 23:47:10|14566.09|14486.09|14567.54|14487.54|14567.55|14487.55|14566.09|14486.09|10
1726184840000|2024-09-12 23:47:20|14567.56|14487.56|14568.73|14488.73|14568.73|14488.73|14567.56|14487.56|10
1726184850000|2024-09-12 23:47:30|14568.72|14488.72|14571.04|14491.04|14571.05|14491.05|14568.72|14488.72|7
1726184860000|2024-09-12 23:47:40|14571.33|14491.33|14571.08|14491.08|14571.33|14491.33|14571.08|14491.08|6
1726184870000|2024-09-12 23:47:50|14571.29|14491.29|14571.26|14491.26|14571.49|14491.49|14571.26|14491.26|10
1726184880000|2024-09-12 23:48:00|14571.3|14491.3|14571.04|14491.04|14571.3|14491.3|14570.8|14490.8|9
1726184890000|2024-09-12 23:48:10|14570.77|14490.77|14569.29|14489.29|14570.77|14490.77|14569.29|14489.29|10
1726184900000|2024-09-12 23:48:20|14569.28|14489.28|14568.49|14488.49|14569.33|14489.33|14568.39|14488.39|10
1726184910000|2024-09-12 23:48:30|14568.26|14488.26|14567.25|14487.25|14568.26|14488.26|14567.25|14487.25|10
1726184920000|2024-09-12 23:48:40|14567.29|14487.29|14568.35|14488.35|14568.35|14488.35|14567.29|14487.29|9
1726184930000|2024-09-12 23:48:50|14568.15|14488.15|14567.09|14487.09|14568.19|14488.19|14567.09|14487.09|9
1726184940000|2024-09-12 23:49:00|14566.96|14486.96|14567.2|14487.2|14567.2|14487.2|14566.67|14486.67|8
1726184950000|2024-09-12 23:49:10|14567.03|14487.03|14567.03|14487.03|14567.22|14487.22|14567|14487|8
1726184960000|2024-09-12 23:49:20|14566.98|14486.98|14567.45|14487.45|14567.45|14487.45|14566.82|14486.82|10
1726184970000|2024-09-12 23:49:30|14567.43|14487.43|14567.26|14487.26|14567.52|14487.52|14567.02|14487.02|7
1726184980000|2024-09-12 23:49:40|14567.23|14487.23|14568.65|14488.65|14568.65|14488.65|14566.98|14486.98|6
1726184990000|2024-09-12 23:49:50|14569.21|14489.21|14570|14490|14570.07|14490.07|14569.19|14489.19|10
1726185000000|2024-09-12 23:50:00|14570.13|14490.13|14570.97|14490.97|14570.97|14490.97|14570.13|14490.13|10
1726185010000|2024-09-12 23:50:10|14571.1|14491.1|14571.81|14491.81|14571.9|14491.9|14571.1|14491.1|9
1726185020000|2024-09-12 23:50:20|14571.57|14491.57|14573.04|14493.04|14573.04|14493.04|14571.57|14491.57|10
1726185030000|2024-09-12 23:50:30|14573.09|14493.09|14573.71|14493.71|14573.71|14493.71|14572.99|14492.99|10
1726185040000|2024-09-12 23:50:40|14573.74|14493.74|14573.81|14493.81|14573.88|14493.88|14573.74|14493.74|8
1726185050000|2024-09-12 23:50:50|14573.87|14493.87|14573.71|14493.71|14573.87|14493.87|14573.71|14493.71|9
1726185060000|2024-09-12 23:51:00|14574|14494|14573.65|14493.65|14574.29|14494.29|14573.62|14493.62|10
1726185070000|2024-09-12 23:51:10|14573.61|14493.61|14572.89|14492.89|14573.67|14493.67|14572.84|14492.84|9
1726185080000|2024-09-12 23:51:20|14572.94|14492.94|14571.43|14491.43|14572.94|14492.94|14571.43|14491.43|10
1726185090000|2024-09-12 23:51:30|14571.42|14491.42|14570.34|14490.34|14571.42|14491.42|14570.34|14490.34|10
1726185100000|2024-09-12 23:51:40|14569.99|14489.99|14569.89|14489.89|14569.99|14489.99|14569.89|14489.89|2
1726185110000|2024-09-12 23:51:50|14569.81|14489.81|14569.85|14489.85|14569.85|14489.85|14569.76|14489.76|7
1726185120000|2024-09-12 23:52:00|14569.68|14489.68|14570.31|14490.31|14570.31|14490.31|14569.58|14489.58|9
1726185130000|2024-09-12 23:52:10|14570.59|14490.59|14569.64|14489.64|14570.59|14490.59|14569.64|14489.64|9
1726185140000|2024-09-12 23:52:20|14569.68|14489.68|14567.91|14487.91|14569.68|14489.68|14567.91|14487.91|8
1726185150000|2024-09-12 23:52:30|14567.72|14487.72|14567.44|14487.44|14567.72|14487.72|14567.43|14487.43|6
1726185160000|2024-09-12 23:52:40|14567.31|14487.31|14567.46|14487.46|14567.46|14487.46|14567.11|14487.11|6
1726185170000|2024-09-12 23:52:50|14567.49|14487.49|14565.4|14485.4|14567.5|14487.5|14565.4|14485.4|9
1726185180000|2024-09-12 23:53:00|14565.36|14485.36|14565.31|14485.31|14565.36|14485.36|14565.07|14485.07|7
1726185190000|2024-09-12 23:53:10|14565.32|14485.32|14563.84|14483.84|14565.32|14485.32|14563.84|14483.84|9
1726185200000|2024-09-12 23:53:20|14563.8|14483.8|14563.58|14483.58|14563.87|14483.87|14563.58|14483.58|10
1726185210000|2024-09-12 23:53:30|14563.59|14483.59|14565.22|14485.22|14565.22|14485.22|14563.59|14483.59|7
1726185220000|2024-09-12 23:53:40|14565.35|14485.35|14565.47|14485.47|14565.48|14485.48|14565.35|14485.35|9
1726185230000|2024-09-12 23:53:50|14565.48|14485.48|14565.28|14485.28|14565.48|14485.48|14565.27|14485.27|7
1726185240000|2024-09-12 23:54:00|14565.29|14485.29|14564.26|14484.26|14565.29|14485.29|14564.22|14484.22|9
1726185250000|2024-09-12 23:54:10|14564.25|14484.25|14563.3|14483.3|14564.25|14484.25|14563.3|14483.3|10
1726185260000|2024-09-12 23:54:20|14563.21|14483.21|14562.56|14482.56|14563.21|14483.21|14562.42|14482.42|9
1726185270000|2024-09-12 23:54:30|14562.84|14482.84|14562.65|14482.65|14563.06|14483.06|14562.65|14482.65|10
1726185280000|2024-09-12 23:54:40|14562.64|14482.64|14562.5|14482.5|14562.66|14482.66|14562.48|14482.48|8
1726185290000|2024-09-12 23:54:50|14561.6|14481.6|14560.15|14480.15|14561.6|14481.6|14560.15|14480.15|9
1726185300000|2024-09-12 23:55:00|14560.14|14480.14|14566.05|14486.05|14566.05|14486.05|14559.94|14479.94|9
1726185310000|2024-09-12 23:55:10|14566.02|14486.02|14567.18|14487.18|14567.18|14487.18|14565.83|14485.83|9
1726185320000|2024-09-12 23:55:20|14567.08|14487.08|14567.4|14487.4|14567.61|14487.61|14567.08|14487.08|10
1726185330000|2024-09-12 23:55:30|14567.46|14487.46|14568.33|14488.33|14568.33|14488.33|14567.32|14487.32|8
1726185340000|2024-09-12 23:55:40|14568.45|14488.45|14568.74|14488.74|14568.74|14488.74|14568.39|14488.39|10
1726185350000|2024-09-12 23:55:50|14568.75|14488.75|14568.75|14488.75|14568.76|14488.76|14568.71|14488.71|6
1726185360000|2024-09-12 23:56:00|14568.76|14488.76|14568.39|14488.39|14569.04|14489.04|14568.39|14488.39|10
1726185370000|2024-09-12 23:56:10|14568.05|14488.05|14567.52|14487.52|14568.05|14488.05|14567.52|14487.52|7
1726185380000|2024-09-12 23:56:20|14567.59|14487.59|14567.71|14487.71|14567.92|14487.92|14567.46|14487.46|10
1726185390000|2024-09-12 23:56:30|14567.69|14487.69|14565.74|14485.74|14567.69|14487.69|14565.74|14485.74|10
1726185400000|2024-09-12 23:56:40|14565.96|14485.96|14565.22|14485.22|14565.96|14485.96|14565.22|14485.22|9
1726185410000|2024-09-12 23:56:50|14565.25|14485.25|14565.04|14485.04|14565.28|14485.28|14565.02|14485.02|9
1726185420000|2024-09-12 23:57:00|14565.79|14485.79|14566.11|14486.11|14566.62|14486.62|14565.79|14485.79|10
1726185430000|2024-09-12 23:57:10|14566.26|14486.26|14565.38|14485.38|14566.26|14486.26|14565.24|14485.24|10
1726185440000|2024-09-12 23:57:20|14565.36|14485.36|14567.42|14487.42|14567.57|14487.57|14565.27|14485.27|8
1726185450000|2024-09-12 23:57:30|14566.88|14486.88|14566.42|14486.42|14566.88|14486.88|14566.42|14486.42|7
1726185460000|2024-09-12 23:57:40|14566.41|14486.41|14565.88|14485.88|14566.46|14486.46|14565.88|14485.88|9
1726185470000|2024-09-12 23:57:50|14565.85|14485.85|14566.55|14486.55|14566.55|14486.55|14565.85|14485.85|9
1726185480000|2024-09-12 23:58:00|14566.68|14486.68|14567.18|14487.18|14567.31|14487.31|14566.68|14486.68|9
1726185490000|2024-09-12 23:58:10|14567.23|14487.23|14566.86|14486.86|14567.33|14487.33|14566.86|14486.86|10
1726185500000|2024-09-12 23:58:20|14566.8|14486.8|14566.13|14486.13|14566.8|14486.8|14565.13|14485.13|8
1726185510000|2024-09-12 23:58:30|14566.31|14486.31|14566.27|14486.27|14566.39|14486.39|14566.25|14486.25|6
1726185520000|2024-09-12 23:58:40|14566.26|14486.26|14566.59|14486.59|14566.59|14486.59|14566.26|14486.26|8
1726185530000|2024-09-12 23:58:50|14566.74|14486.74|14567.12|14487.12|14567.18|14487.18|14566.71|14486.71|8
1726185540000|2024-09-12 23:59:00|14567.02|14487.02|14566.62|14486.62|14567.14|14487.14|14566.62|14486.62|10
1726185550000|2024-09-12 23:59:10|14566.67|14486.67|14565.42|14485.42|14566.67|14486.67|14565.42|14485.42|10
1726185560000|2024-09-12 23:59:20|14565.22|14485.22|14564.89|14484.89|14565.22|14485.22|14564.69|14484.69|10
1726185570000|2024-09-12 23:59:30|14564.79|14484.79|14566.34|14486.34|14566.54|14486.54|14564.79|14484.79|10
1726185580000|2024-09-12 23:59:40|14566.42|14486.42|14566.39|14486.39|14566.6|14486.6|14566.38|14486.38|8
1726185590000|2024-09-12 23:59:50|14566.38|14486.38|14566.44|14486.44|14566.44|14486.44|14566.33|14486.33|5
1726185600000|2024-09-13 00:00:00|14566.43|14486.43|14563.79|14483.79|14566.72|14486.72|14562.78|14482.78|8
1726185610000|2024-09-13 00:00:10|14564|14484|14564.15|14484.15|14564.2|14484.2|14563.68|14483.68|10
1726185620000|2024-09-13 00:00:20|14564.24|14484.24|14564.68|14484.68|14564.68|14484.68|14564.24|14484.24|9
1726185630000|2024-09-13 00:00:30|14564.59|14484.59|14564.09|14484.09|14564.71|14484.71|14564.08|14484.08|9
1726185640000|2024-09-13 00:00:40|14564.06|14484.06|14569.18|14489.18|14569.18|14489.18|14564.06|14484.06|8
1726185650000|2024-09-13 00:00:50|14569.29|14489.29|14569.09|14489.09|14569.29|14489.29|14569.09|14489.09|9
1726185660000|2024-09-13 00:01:00|14568.94|14488.94|14568.01|14488.01|14569.18|14489.18|14568.01|14488.01|8
1726185670000|2024-09-13 00:01:10|14567.99|14487.99|14568.31|14488.31|14568.31|14488.31|14567.99|14487.99|4
1726185680000|2024-09-13 00:01:20|14568.32|14488.32|14568.71|14488.71|14568.72|14488.72|14568.32|14488.32|7
1726185690000|2024-09-13 00:01:30|14568.46|14488.46|14567.17|14487.17|14568.46|14488.46|14567.17|14487.17|10
1726185700000|2024-09-13 00:01:40|14567.1|14487.1|14567.25|14487.25|14567.26|14487.26|14567.06|14487.06|8
1726185710000|2024-09-13 00:01:50|14567.23|14487.23|14567.93|14487.93|14567.93|14487.93|14567.23|14487.23|9
1726185720000|2024-09-13 00:02:00|14567.94|14487.94|14568.29|14488.29|14568.29|14488.29|14567.91|14487.91|7
1726185730000|2024-09-13 00:02:10|14568.51|14488.51|14568.5|14488.5|14568.59|14488.59|14568.49|14488.49|7
1726185740000|2024-09-13 00:02:20|14568.49|14488.49|14568.73|14488.73|14568.77|14488.77|14568.49|14488.49|7
1726185750000|2024-09-13 00:02:30|14568.66|14488.66|14568.07|14488.07|14568.66|14488.66|14568.07|14488.07|8
1726185760000|2024-09-13 00:02:40|14567.84|14487.84|14566.36|14486.36|14567.84|14487.84|14566.36|14486.36|8
1726185770000|2024-09-13 00:02:50|14566.15|14486.15|14566.74|14486.74|14566.74|14486.74|14565.88|14485.88|10
1726185780000|2024-09-13 00:03:00|14566.76|14486.76|14566.46|14486.46|14566.76|14486.76|14566.46|14486.46|7
1726185790000|2024-09-13 00:03:10|14566.45|14486.45|14566.77|14486.77|14566.79|14486.79|14566.16|14486.16|10
1726185800000|2024-09-13 00:03:20|14566.63|14486.63|14568.19|14488.19|14569.24|14489.24|14566.63|14486.63|10
1726185810000|2024-09-13 00:03:30|14568.18|14488.18|14568.07|14488.07|14568.4|14488.4|14568.07|14488.07|8
1726185820000|2024-09-13 00:03:40|14567.65|14487.65|14567.65|14487.65|14568.97|14488.97|14566.46|14486.46|9
1726185830000|2024-09-13 00:03:50|14567.71|14487.71|14567.36|14487.36|14567.75|14487.75|14567.36|14487.36|10
1726185840000|2024-09-13 00:04:00|14567.41|14487.41|14566.09|14486.09|14567.5|14487.5|14565.91|14485.91|9
1726185850000|2024-09-13 00:04:10|14566.07|14486.07|14566.12|14486.12|14566.21|14486.21|14566.07|14486.07|10
1726185860000|2024-09-13 00:04:20|14566.13|14486.13|14565.64|14485.64|14566.24|14486.24|14565.64|14485.64|10
1726185870000|2024-09-13 00:04:30|14565.5|14485.5|14565.43|14485.43|14565.67|14485.67|14565.43|14485.43|7
1726185880000|2024-09-13 00:04:40|14565.29|14485.29|14564.87|14484.87|14565.29|14485.29|14564.86|14484.86|7
1726185890000|2024-09-13 00:04:50|14564.95|14484.95|14565.19|14485.19|14565.19|14485.19|14564.75|14484.75|8
1726185900000|2024-09-13 00:05:00|14565.25|14485.25|14565.66|14485.66|14565.66|14485.66|14564.91|14484.91|10
1726185910000|2024-09-13 00:05:10|14565.83|14485.83|14566.88|14486.88|14566.92|14486.92|14565.83|14485.83|10
1726185920000|2024-09-13 00:05:20|14567.21|14487.21|14567.82|14487.82|14567.82|14487.82|14567.05|14487.05|10
1726185930000|2024-09-13 00:05:30|14567.74|14487.74|14567.81|14487.81|14568.06|14488.06|14567.72|14487.72|9
1726185940000|2024-09-13 00:05:40|14568.64|14488.64|14564.21|14484.21|14568.64|14488.64|14563.61|14483.61|8
1726185950000|2024-09-13 00:05:50|14564.16|14484.16|14563.93|14483.93|14564.18|14484.18|14563.75|14483.75|8
1726185960000|2024-09-13 00:06:00|14563.87|14483.87|14564.03|14484.03|14564.03|14484.03|14563.73|14483.73|8
1726185970000|2024-09-13 00:06:10|14564.24|14484.24|14564.51|14484.51|14564.51|14484.51|14563.93|14483.93|9
1726185980000|2024-09-13 00:06:20|14564.34|14484.34|14562.94|14482.94|14564.95|14484.95|14562.94|14482.94|10
1726185990000|2024-09-13 00:06:30|14562.31|14482.31|14561.54|14481.54|14562.31|14482.31|14561.54|14481.54|10
1726186000000|2024-09-13 00:06:40|14561.49|14481.49|14561.2|14481.2|14561.49|14481.49|14560.95|14480.95|8
1726186010000|2024-09-13 00:06:50|14561.18|14481.18|14561.02|14481.02|14561.21|14481.21|14560.89|14480.89|8
1726186020000|2024-09-13 00:07:00|14561.05|14481.05|14561.52|14481.52|14561.52|14481.52|14560.6|14480.6|7
1726186030000|2024-09-13 00:07:10|14561.33|14481.33|14561.07|14481.07|14561.33|14481.33|14560.95|14480.95|7
1726186040000|2024-09-13 00:07:20|14561.14|14481.14|14562.59|14482.59|14562.59|14482.59|14561.03|14481.03|8
1726186050000|2024-09-13 00:07:30|14562.82|14482.82|14562.68|14482.68|14562.88|14482.88|14562.68|14482.68|6
1726186060000|2024-09-13 00:07:40|14562.58|14482.58|14562.95|14482.95|14562.97|14482.97|14562.58|14482.58|8
1726186070000|2024-09-13 00:07:50|14563.33|14483.33|14566.43|14486.43|14566.43|14486.43|14563.33|14483.33|7
1726186080000|2024-09-13 00:08:00|14566.89|14486.89|14567.49|14487.49|14567.66|14487.66|14566.89|14486.89|9
1726186090000|2024-09-13 00:08:10|14567.55|14487.55|14567.44|14487.44|14567.98|14487.98|14567.14|14487.14|10
1726186100000|2024-09-13 00:08:20|14567.33|14487.33|14566.87|14486.87|14567.55|14487.55|14566.87|14486.87|9
1726186110000|2024-09-13 00:08:30|14566.67|14486.67|14564.94|14484.94|14566.76|14486.76|14564.94|14484.94|10
1726186120000|2024-09-13 00:08:40|14564.92|14484.92|14564.68|14484.68|14564.92|14484.92|14564.61|14484.61|6
1726186130000|2024-09-13 00:08:50|14564.66|14484.66|14563.92|14483.92|14564.66|14484.66|14563.92|14483.92|9
1726186140000|2024-09-13 00:09:00|14563.66|14483.66|14563.6|14483.6|14563.66|14483.66|14563.57|14483.57|9
1726186150000|2024-09-13 00:09:10|14563.68|14483.68|14564.22|14484.22|14564.22|14484.22|14563.68|14483.68|6
1726186160000|2024-09-13 00:09:20|14564.23|14484.23|14565.08|14485.08|14565.08|14485.08|14564.18|14484.18|8
1726186170000|2024-09-13 00:09:30|14564.73|14484.73|14567.37|14487.37|14567.58|14487.58|14564.73|14484.73|10
1726186180000|2024-09-13 00:09:40|14567.23|14487.23|14566.61|14486.61|14567.37|14487.37|14566.61|14486.61|10
1726186190000|2024-09-13 00:09:50|14566.91|14486.91|14567.56|14487.56|14567.62|14487.62|14566.91|14486.91|10
1726186200000|2024-09-13 00:10:00|14567.57|14487.57|14567.67|14487.67|14567.67|14487.67|14567.25|14487.25|9
1726186210000|2024-09-13 00:10:10|14567.71|14487.71|14569.43|14489.43|14569.5|14489.5|14567.71|14487.71|10
1726186220000|2024-09-13 00:10:20|14569.51|14489.51|14570.29|14490.29|14570.36|14490.36|14569.51|14489.51|9
1726186230000|2024-09-13 00:10:30|14570.3|14490.3|14570.11|14490.11|14570.41|14490.41|14570.11|14490.11|9
1726186240000|2024-09-13 00:10:40|14570.12|14490.12|14569.44|14489.44|14570.27|14490.27|14569.28|14489.28|8
1726186250000|2024-09-13 00:10:50|14569.2|14489.2|14567.51|14487.51|14569.2|14489.2|14567.51|14487.51|10
1726186260000|2024-09-13 00:11:00|14567.62|14487.62|14565.93|14485.93|14567.62|14487.62|14565.93|14485.93|10
1726186270000|2024-09-13 00:11:10|14565.89|14485.89|14563.94|14483.94|14566.12|14486.12|14563.94|14483.94|10
1726186280000|2024-09-13 00:11:20|14563.85|14483.85|14562.51|14482.51|14563.89|14483.89|14562.51|14482.51|9
1726186290000|2024-09-13 00:11:30|14562.5|14482.5|14563.15|14483.15|14563.15|14483.15|14562.09|14482.09|10
1726186300000|2024-09-13 00:11:40|14563.37|14483.37|14562.99|14482.99|14563.39|14483.39|14562.99|14482.99|8
1726186310000|2024-09-13 00:11:50|14563.1|14483.1|14562.89|14482.89|14563.33|14483.33|14562.81|14482.81|9
1726186320000|2024-09-13 00:12:00|14563|14483|14564.8|14484.8|14564.84|14484.84|14563|14483|10
1726186330000|2024-09-13 00:12:10|14564.84|14484.84|14565.4|14485.4|14565.4|14485.4|14563.26|14483.26|10
1726186340000|2024-09-13 00:12:20|14565.29|14485.29|14566.86|14486.86|14567.1|14487.1|14565.29|14485.29|10
1726186350000|2024-09-13 00:12:30|14566.97|14486.97|14566.45|14486.45|14567.32|14487.32|14566.45|14486.45|9
1726186360000|2024-09-13 00:12:40|14566.16|14486.16|14566.24|14486.24|14566.35|14486.35|14566.09|14486.09|9
1726186370000|2024-09-13 00:12:50|14566.34|14486.34|14566.25|14486.25|14566.34|14486.34|14566.18|14486.18|7
1726186380000|2024-09-13 00:13:00|14566.27|14486.27|14567.09|14487.09|14567.09|14487.09|14566.27|14486.27|10
1726186390000|2024-09-13 00:13:10|14567.07|14487.07|14567.65|14487.65|14567.84|14487.84|14567.07|14487.07|10
1726186400000|2024-09-13 00:13:20|14567.64|14487.64|14568.09|14488.09|14568.1|14488.1|14567.2|14487.2|9
1726186410000|2024-09-13 00:13:30|14568.11|14488.11|14568.34|14488.34|14568.34|14488.34|14568.11|14488.11|5
1726186420000|2024-09-13 00:13:40|14568.32|14488.32|14568.09|14488.09|14568.32|14488.32|14568.09|14488.09|8
1726186430000|2024-09-13 00:13:50|14567.95|14487.95|14567.4|14487.4|14567.95|14487.95|14567.4|14487.4|7
1726186440000|2024-09-13 00:14:00|14568.11|14488.11|14567.67|14487.67|14568.16|14488.16|14567.67|14487.67|10
1726186450000|2024-09-13 00:14:10|14567.53|14487.53|14567.22|14487.22|14567.61|14487.61|14567.22|14487.22|5
1726186460000|2024-09-13 00:14:20|14567.01|14487.01|14566.64|14486.64|14567.01|14487.01|14566.64|14486.64|6
1726186470000|2024-09-13 00:14:30|14566.38|14486.38|14566.51|14486.51|14566.65|14486.65|14566.38|14486.38|9
1726186480000|2024-09-13 00:14:40|14566.38|14486.38|14566.69|14486.69|14566.69|14486.69|14566.25|14486.25|10
1726186490000|2024-09-13 00:14:50|14566.73|14486.73|14566.45|14486.45|14566.79|14486.79|14566.45|14486.45|7
1726186500000|2024-09-13 00:15:00|14566.44|14486.44|14567.22|14487.22|14567.22|14487.22|14566.44|14486.44|10
1726186510000|2024-09-13 00:15:10|14567.26|14487.26|14568.83|14488.83|14568.83|14488.83|14567.26|14487.26|10
1726186520000|2024-09-13 00:15:20|14568.85|14488.85|14568.95|14488.95|14569.3|14489.3|14568.85|14488.85|10
1726186530000|2024-09-13 00:15:30|14568.85|14488.85|14566.63|14486.63|14568.87|14488.87|14566.63|14486.63|9
1726186540000|2024-09-13 00:15:40|14566.6|14486.6|14566.11|14486.11|14566.6|14486.6|14566.11|14486.11|10
1726186550000|2024-09-13 00:15:50|14566.48|14486.48|14568.06|14488.06|14568.06|14488.06|14566.48|14486.48|8
1726186560000|2024-09-13 00:16:00|14568.29|14488.29|14568.87|14488.87|14568.89|14488.89|14568.29|14488.29|10
1726186570000|2024-09-13 00:16:10|14568.89|14488.89|14569.27|14489.27|14569.27|14489.27|14568.89|14488.89|8
1726186580000|2024-09-13 00:16:20|14569.26|14489.26|14569.33|14489.33|14569.53|14489.53|14569.26|14489.26|7
1726186590000|2024-09-13 00:16:30|14569.17|14489.17|14567.85|14487.85|14569.17|14489.17|14567.85|14487.85|7
1726186600000|2024-09-13 00:16:40|14567.72|14487.72|14567.08|14487.08|14567.72|14487.72|14567.08|14487.08|9
1726186610000|2024-09-13 00:16:50|14567.23|14487.23|14566.7|14486.7|14567.23|14487.23|14566.7|14486.7|8
1726186620000|2024-09-13 00:17:00|14566.79|14486.79|14566.72|14486.72|14566.79|14486.79|14566.63|14486.63|8
1726186630000|2024-09-13 00:17:10|14566.42|14486.42|14566.57|14486.57|14566.74|14486.74|14566.41|14486.41|10
1726186640000|2024-09-13 00:17:20|14566.56|14486.56|14564.75|14484.75|14566.56|14486.56|14564.75|14484.75|10
1726186650000|2024-09-13 00:17:30|14564.67|14484.67|14564.53|14484.53|14564.98|14484.98|14564.53|14484.53|9
1726186660000|2024-09-13 00:17:40|14564.39|14484.39|14562.63|14482.63|14564.39|14484.39|14562.63|14482.63|9
1726186670000|2024-09-13 00:17:50|14562.34|14482.34|14561.36|14481.36|14562.34|14482.34|14561.25|14481.25|10
1726186680000|2024-09-13 00:18:00|14561.24|14481.24|14560.96|14480.96|14561.64|14481.64|14560.86|14480.86|9
1726186690000|2024-09-13 00:18:10|14560.08|14480.08|14559.17|14479.17|14560.2|14480.2|14559.17|14479.17|9
1726186700000|2024-09-13 00:18:20|14559.06|14479.06|14558.42|14478.42|14559.06|14479.06|14558.31|14478.31|10
1726186710000|2024-09-13 00:18:30|14558.49|14478.49|14558.51|14478.51|14558.58|14478.58|14558.33|14478.33|9
1726186720000|2024-09-13 00:18:40|14558.54|14478.54|14557.62|14477.62|14558.54|14478.54|14557.62|14477.62|10
1726186730000|2024-09-13 00:18:50|14557.58|14477.58|14557.27|14477.27|14557.58|14477.58|14557.17|14477.17|8
1726186740000|2024-09-13 00:19:00|14556.3|14476.3|14554.46|14474.46|14556.3|14476.3|14554.46|14474.46|10
1726186750000|2024-09-13 00:19:10|14554.17|14474.17|14552.47|14472.47|14554.47|14474.47|14552.47|14472.47|10
1726186760000|2024-09-13 00:19:20|14552.5|14472.5|14550.84|14470.84|14552.53|14472.53|14550.84|14470.84|10
1726186770000|2024-09-13 00:19:30|14550.82|14470.82|14552.44|14472.44|14552.44|14472.44|14550.62|14470.62|7
1726186780000|2024-09-13 00:19:40|14552.27|14472.27|14551.5|14471.5|14552.27|14472.27|14551.5|14471.5|6
1726186790000|2024-09-13 00:19:50|14551.33|14471.33|14549|14469|14551.33|14471.33|14549|14469|10
1726186800000|2024-09-13 00:20:00|14548.82|14468.82|14547.69|14467.69|14548.82|14468.82|14547.69|14467.69|10
1726186810000|2024-09-13 00:20:10|14547.64|14467.64|14544.41|14464.41|14547.64|14467.64|14544.41|14464.41|10
1726186820000|2024-09-13 00:20:20|14543.67|14463.67|14542.88|14462.88|14543.84|14463.84|14541.54|14461.54|10
1726186830000|2024-09-13 00:20:30|14543.05|14463.05|14542.8|14462.8|14543.31|14463.31|14542.47|14462.47|10
1726186840000|2024-09-13 00:20:40|14542.7|14462.7|14543.06|14463.06|14543.2|14463.2|14542.7|14462.7|9
1726186850000|2024-09-13 00:20:50|14543.07|14463.07|14541.91|14461.91|14543.07|14463.07|14541.72|14461.72|8
1726186860000|2024-09-13 00:21:00|14542.06|14462.06|14544.71|14464.71|14544.94|14464.94|14542.03|14462.03|10
1726186870000|2024-09-13 00:21:10|14544.91|14464.91|14546.37|14466.37|14546.51|14466.51|14544.91|14464.91|10
1726186880000|2024-09-13 00:21:20|14546.35|14466.35|14547.06|14467.06|14547.06|14467.06|14546.34|14466.34|9
1726186890000|2024-09-13 00:21:30|14546.95|14466.95|14546.34|14466.34|14546.99|14466.99|14546.34|14466.34|9
1726186900000|2024-09-13 00:21:40|14546.38|14466.38|14545|14465|14546.38|14466.38|14545|14465|9
1726186910000|2024-09-13 00:21:50|14544.86|14464.86|14544.37|14464.37|14544.94|14464.94|14544.21|14464.21|8
1726186920000|2024-09-13 00:22:00|14544.8|14464.8|14544.4|14464.4|14544.8|14464.8|14544.34|14464.34|10
1726186930000|2024-09-13 00:22:10|14548.63|14468.63|14547.77|14467.77|14548.63|14468.63|14547.77|14467.77|7
1726186940000|2024-09-13 00:22:20|14547.75|14467.75|14546.12|14466.12|14547.75|14467.75|14546.12|14466.12|10
1726186950000|2024-09-13 00:22:30|14546.16|14466.16|14545.86|14465.86|14546.16|14466.16|14545.86|14465.86|6
1726186960000|2024-09-13 00:22:40|14545.97|14465.97|14545.37|14465.37|14546.01|14466.01|14545.37|14465.37|10
1726186970000|2024-09-13 00:22:50|14545.32|14465.32|14544.43|14464.43|14545.32|14465.32|14544.4|14464.4|9
1726186980000|2024-09-13 00:23:00|14544.44|14464.44|14544.44|14464.44|14544.66|14464.66|14544.43|14464.43|9
1726186990000|2024-09-13 00:23:10|14544.45|14464.45|14544.52|14464.52|14544.66|14464.66|14544.35|14464.35|9
1726187000000|2024-09-13 00:23:20|14544.74|14464.74|14544.4|14464.4|14544.74|14464.74|14544.4|14464.4|9
1726187010000|2024-09-13 00:23:30|14544.32|14464.32|14545.17|14465.17|14545.17|14465.17|14544.16|14464.16|8
1726187020000|2024-09-13 00:23:40|14545.44|14465.44|14544.61|14464.61|14545.44|14465.44|14544.57|14464.57|10
1726187030000|2024-09-13 00:23:50|14543.59|14463.59|14542.63|14462.63|14543.59|14463.59|14542.55|14462.55|10
1726187040000|2024-09-13 00:24:00|14543.53|14463.53|14543.95|14463.95|14544.17|14464.17|14543.53|14463.53|10
1726187050000|2024-09-13 00:24:10|14543.97|14463.97|14545.04|14465.04|14545.04|14465.04|14543.97|14463.97|10
1726187060000|2024-09-13 00:24:20|14545.05|14465.05|14546.08|14466.08|14546.11|14466.11|14545.05|14465.05|6
1726187070000|2024-09-13 00:24:30|14546.16|14466.16|14545.99|14465.99|14546.16|14466.16|14545.86|14465.86|8
1726187080000|2024-09-13 00:24:40|14546.02|14466.02|14546.16|14466.16|14546.16|14466.16|14545.89|14465.89|8
1726187090000|2024-09-13 00:24:50|14546.3|14466.3|14546.24|14466.24|14546.45|14466.45|14546.21|14466.21|8
1726187100000|2024-09-13 00:25:00|14546.25|14466.25|14545.93|14465.93|14546.25|14466.25|14545.91|14465.91|7
1726187110000|2024-09-13 00:25:10|14545.84|14465.84|14545.12|14465.12|14545.84|14465.84|14545.12|14465.12|10
1726187120000|2024-09-13 00:25:20|14546.85|14466.85|14548.16|14468.16|14548.17|14468.17|14546.68|14466.68|10
1726187130000|2024-09-13 00:25:30|14548.31|14468.31|14548.59|14468.59|14548.78|14468.78|14548.31|14468.31|10
1726187140000|2024-09-13 00:25:40|14549.54|14469.54|14550.11|14470.11|14550.38|14470.38|14549.54|14469.54|9
1726187150000|2024-09-13 00:25:50|14550.07|14470.07|14550|14470|14550.15|14470.15|14549.97|14469.97|7
1726187160000|2024-09-13 00:26:00|14550.07|14470.07|14550.43|14470.43|14550.43|14470.43|14549.79|14469.79|6
1726187170000|2024-09-13 00:26:10|14550.45|14470.45|14550.82|14470.82|14550.82|14470.82|14550.45|14470.45|5
1726187180000|2024-09-13 00:26:20|14550.85|14470.85|14552.05|14472.05|14552.05|14472.05|14550.85|14470.85|8
1726187190000|2024-09-13 00:26:30|14551.82|14471.82|14551.5|14471.5|14551.87|14471.87|14551.5|14471.5|8
1726187200000|2024-09-13 00:26:40|14551.47|14471.47|14551.64|14471.64|14551.65|14471.65|14551.45|14471.45|8
1726187210000|2024-09-13 00:26:50|14551.65|14471.65|14552.04|14472.04|14552.04|14472.04|14551.65|14471.65|7
1726187220000|2024-09-13 00:27:00|14551.96|14471.96|14546.31|14466.31|14551.96|14471.96|14546.31|14466.31|8
1726187230000|2024-09-13 00:27:10|14546.18|14466.18|14545.86|14465.86|14546.18|14466.18|14545.86|14465.86|7
1726187240000|2024-09-13 00:27:20|14545.82|14465.82|14545.4|14465.4|14545.85|14465.85|14545.4|14465.4|8
1726187250000|2024-09-13 00:27:30|14545.28|14465.28|14545.27|14465.27|14545.28|14465.28|14545.25|14465.25|3
1726187260000|2024-09-13 00:27:40|14545.26|14465.26|14544.94|14464.94|14545.35|14465.35|14544.84|14464.84|7
1726187270000|2024-09-13 00:27:50|14544.9|14464.9|14543.47|14463.47|14544.9|14464.9|14543.47|14463.47|10
1726187280000|2024-09-13 00:28:00|14543.46|14463.46|14542.96|14462.96|14543.55|14463.55|14542.96|14462.96|9
1726187290000|2024-09-13 00:28:10|14542.79|14462.79|14542.01|14462.01|14542.79|14462.79|14541.97|14461.97|9
1726187300000|2024-09-13 00:28:20|14542.2|14462.2|14541.39|14461.39|14542.44|14462.44|14541.37|14461.37|10
1726187310000|2024-09-13 00:28:30|14541.42|14461.42|14542.1|14462.1|14542.1|14462.1|14541.42|14461.42|9
1726187320000|2024-09-13 00:28:40|14542.03|14462.03|14543.28|14463.28|14543.28|14463.28|14542.03|14462.03|6
1726187330000|2024-09-13 00:28:50|14542.56|14462.56|14541.67|14461.67|14542.56|14462.56|14541.65|14461.65|9
1726187340000|2024-09-13 00:29:00|14541.83|14461.83|14541.41|14461.41|14541.98|14461.98|14541.41|14461.41|8
1726187350000|2024-09-13 00:29:10|14541.42|14461.42|14541.17|14461.17|14541.54|14461.54|14541.17|14461.17|9
1726187360000|2024-09-13 00:29:20|14541.16|14461.16|14541.09|14461.09|14541.16|14461.16|14540.88|14460.88|7
1726187370000|2024-09-13 00:29:30|14540.86|14460.86|14540.41|14460.41|14540.86|14460.86|14540.41|14460.41|10
1726187380000|2024-09-13 00:29:40|14540.46|14460.46|14540.48|14460.48|14540.55|14460.55|14540.45|14460.45|5
1726187390000|2024-09-13 00:29:50|14540.68|14460.68|14540.08|14460.08|14540.68|14460.68|14540.07|14460.07|7
1726187400000|2024-09-13 00:30:00|14540.03|14460.03|14539.74|14459.74|14540.03|14460.03|14539.48|14459.48|8
1726187410000|2024-09-13 00:30:10|14539.56|14459.56|14538.45|14458.45|14539.56|14459.56|14538.45|14458.45|9
1726187420000|2024-09-13 00:30:20|14538.37|14458.37|14538.24|14458.24|14538.39|14458.39|14538.12|14458.12|8
1726187430000|2024-09-13 00:30:30|14538.22|14458.22|14537.82|14457.82|14538.22|14458.22|14537.74|14457.74|9
1726187440000|2024-09-13 00:30:40|14537.67|14457.67|14537.77|14457.77|14537.83|14457.83|14537.58|14457.58|10
1726187450000|2024-09-13 00:30:50|14537.19|14457.19|14536.35|14456.35|14537.19|14457.19|14536.35|14456.35|9
1726187460000|2024-09-13 00:31:00|14536.61|14456.61|14537.23|14457.23|14537.23|14457.23|14536.56|14456.56|7
1726187470000|2024-09-13 00:31:10|14537.26|14457.26|14537.42|14457.42|14537.42|14457.42|14537.11|14457.11|10
1726187480000|2024-09-13 00:31:20|14537.44|14457.44|14537.68|14457.68|14537.68|14457.68|14537.44|14457.44|8
1726187490000|2024-09-13 00:31:30|14537.56|14457.56|14537.39|14457.39|14537.56|14457.56|14537.25|14457.25|8
1726187500000|2024-09-13 00:31:40|14537.26|14457.26|14537.33|14457.33|14537.33|14457.33|14536.97|14456.97|8
1726187510000|2024-09-13 00:31:50|14537.55|14457.55|14538.28|14458.28|14538.3|14458.3|14537.55|14457.55|8
1726187520000|2024-09-13 00:32:00|14538.62|14458.62|14540.2|14460.2|14540.2|14460.2|14538.62|14458.62|10
1726187530000|2024-09-13 00:32:10|14540.28|14460.28|14540.19|14460.19|14541.47|14461.47|14539.83|14459.83|10
1726187540000|2024-09-13 00:32:20|14540.16|14460.16|14540.69|14460.69|14540.69|14460.69|14540.16|14460.16|10
1726187550000|2024-09-13 00:32:30|14540.61|14460.61|14543.85|14463.85|14543.85|14463.85|14540.61|14460.61|10
1726187560000|2024-09-13 00:32:40|14544.52|14464.52|14546.09|14466.09|14546.3|14466.3|14544.52|14464.52|10
1726187570000|2024-09-13 00:32:50|14546.24|14466.24|14548.44|14468.44|14548.44|14468.44|14546.14|14466.14|10
1726187580000|2024-09-13 00:33:00|14548.7|14468.7|14548.08|14468.08|14548.7|14468.7|14548.08|14468.08|10
1726187590000|2024-09-13 00:33:10|14548.07|14468.07|14548.75|14468.75|14548.75|14468.75|14548.07|14468.07|9
1726187600000|2024-09-13 00:33:20|14549.02|14469.02|14549.14|14469.14|14549.38|14469.38|14549|14469|9
1726187610000|2024-09-13 00:33:30|14549.12|14469.12|14548.35|14468.35|14549.26|14469.26|14548.35|14468.35|10
1726187620000|2024-09-13 00:33:40|14548.4|14468.4|14547.78|14467.78|14548.4|14468.4|14547.62|14467.62|10
1726187630000|2024-09-13 00:33:50|14547.86|14467.86|14547.61|14467.61|14547.86|14467.86|14547.55|14467.55|5
1726187640000|2024-09-13 00:34:00|14547.6|14467.6|14546.85|14466.85|14547.6|14467.6|14546.69|14466.69|10
1726187650000|2024-09-13 00:34:10|14546.83|14466.83|14548.25|14468.25|14548.55|14468.55|14546.83|14466.83|10
1726187660000|2024-09-13 00:34:20|14548.26|14468.26|14548.14|14468.14|14548.34|14468.34|14548.04|14468.04|6
1726187670000|2024-09-13 00:34:30|14548.12|14468.12|14547.07|14467.07|14548.12|14468.12|14547.07|14467.07|9
1726187680000|2024-09-13 00:34:40|14547.05|14467.05|14547.61|14467.61|14547.7|14467.7|14547.05|14467.05|10
1726187690000|2024-09-13 00:34:50|14547.97|14467.97|14548.9|14468.9|14548.9|14468.9|14547.97|14467.97|7
1726187700000|2024-09-13 00:35:00|14548.89|14468.89|14549.6|14469.6|14549.6|14469.6|14548.89|14468.89|6
1726187710000|2024-09-13 00:35:10|14549.55|14469.55|14549.22|14469.22|14549.58|14469.58|14549.21|14469.21|9
1726187720000|2024-09-13 00:35:20|14548.28|14468.28|14547.87|14467.87|14548.28|14468.28|14546.6|14466.6|8
1726187730000|2024-09-13 00:35:30|14548.08|14468.08|14545.35|14465.35|14548.08|14468.08|14545.35|14465.35|10
1726187740000|2024-09-13 00:35:40|14545.09|14465.09|14541.93|14461.93|14545.4|14465.4|14541.93|14461.93|10
1726187750000|2024-09-13 00:35:50|14541.79|14461.79|14541.51|14461.51|14541.88|14461.88|14540.9|14460.9|8
1726187760000|2024-09-13 00:36:00|14541.8|14461.8|14540.91|14460.91|14541.97|14461.97|14540.91|14460.91|7
1726187770000|2024-09-13 00:36:10|14540.84|14460.84|14540.96|14460.96|14541.12|14461.12|14540.79|14460.79|8
1726187780000|2024-09-13 00:36:20|14540.9|14460.9|14540.25|14460.25|14540.9|14460.9|14539.88|14459.88|9
1726187790000|2024-09-13 00:36:30|14540.47|14460.47|14540.56|14460.56|14540.56|14460.56|14539.93|14459.93|10
1726187800000|2024-09-13 00:36:40|14540.59|14460.59|14541.1|14461.1|14541.1|14461.1|14540.42|14460.42|10
1726187810000|2024-09-13 00:36:50|14541.14|14461.14|14539.54|14459.54|14541.15|14461.15|14539.53|14459.53|9
1726187820000|2024-09-13 00:37:00|14539.19|14459.19|14538.92|14458.92|14539.19|14459.19|14538.8|14458.8|10
1726187830000|2024-09-13 00:37:10|14538.94|14458.94|14538.78|14458.78|14539|14459|14538.66|14458.66|8
1726187840000|2024-09-13 00:37:20|14538.77|14458.77|14538.96|14458.96|14538.96|14458.96|14538.71|14458.71|9
1726187850000|2024-09-13 00:37:30|14539.18|14459.18|14539.6|14459.6|14539.78|14459.78|14539.16|14459.16|7
1726187860000|2024-09-13 00:37:40|14539.66|14459.66|14541.01|14461.01|14541.01|14461.01|14539.66|14459.66|8
1726187870000|2024-09-13 00:37:50|14541.09|14461.09|14540.68|14460.68|14541.42|14461.42|14540.68|14460.68|10
1726187880000|2024-09-13 00:38:00|14540.64|14460.64|14541.64|14461.64|14541.64|14461.64|14540.64|14460.64|10
1726187890000|2024-09-13 00:38:10|14541.63|14461.63|14549.92|14469.92|14549.92|14469.92|14541.63|14461.63|10
1726187900000|2024-09-13 00:38:20|14549.83|14469.83|14549.54|14469.54|14549.83|14469.83|14548.49|14468.49|10
1726187910000|2024-09-13 00:38:30|14549.56|14469.56|14550.19|14470.19|14550.19|14470.19|14549.56|14469.56|9
1726187920000|2024-09-13 00:38:40|14550.09|14470.09|14551.14|14471.14|14551.23|14471.23|14550.09|14470.09|10
1726187930000|2024-09-13 00:38:50|14551.13|14471.13|14551.17|14471.17|14551.29|14471.29|14551.09|14471.09|10
1726187940000|2024-09-13 00:39:00|14551.19|14471.19|14551.61|14471.61|14551.61|14471.61|14551.18|14471.18|8
1726187950000|2024-09-13 00:39:10|14551.8|14471.8|14553.72|14473.72|14553.72|14473.72|14551.61|14471.61|10
1726187960000|2024-09-13 00:39:20|14553.77|14473.77|14553.85|14473.85|14554.05|14474.05|14553.61|14473.61|10
1726187970000|2024-09-13 00:39:30|14553.83|14473.83|14552.93|14472.93|14553.83|14473.83|14552.93|14472.93|8
1726187980000|2024-09-13 00:39:40|14552.92|14472.92|14553.02|14473.02|14553.03|14473.03|14552.89|14472.89|6
1726187990000|2024-09-13 00:39:50|14553.03|14473.03|14554.01|14474.01|14554.01|14474.01|14553.03|14473.03|7
1726188000000|2024-09-13 00:40:00|14554.05|14474.05|14553.88|14473.88|14554.05|14474.05|14553.88|14473.88|6
1726188010000|2024-09-13 00:40:10|14553.72|14473.72|14553.46|14473.46|14553.75|14473.75|14553.46|14473.46|5
1726188020000|2024-09-13 00:40:20|14553.29|14473.29|14553.69|14473.69|14553.76|14473.76|14552.73|14472.73|9
1726188030000|2024-09-13 00:40:30|14553.81|14473.81|14555.02|14475.02|14555.12|14475.12|14553.81|14473.81|10
1726188040000|2024-09-13 00:40:40|14555.08|14475.08|14556.43|14476.43|14556.43|14476.43|14554.69|14474.69|9
1726188050000|2024-09-13 00:40:50|14556.29|14476.29|14555.74|14475.74|14556.29|14476.29|14555.74|14475.74|8
1726188060000|2024-09-13 00:41:00|14555.76|14475.76|14556.9|14476.9|14557.14|14477.14|14555.76|14475.76|10
1726188070000|2024-09-13 00:41:10|14556.92|14476.92|14557.09|14477.09|14557.09|14477.09|14555.24|14475.24|10
1726188080000|2024-09-13 00:41:20|14558.15|14478.15|14558.9|14478.9|14558.9|14478.9|14558.14|14478.14|10
1726188090000|2024-09-13 00:41:30|14558.96|14478.96|14561.58|14481.58|14561.61|14481.61|14558.96|14478.96|10
1726188100000|2024-09-13 00:41:40|14561.62|14481.62|14561.61|14481.61|14561.64|14481.64|14561.6|14481.6|7
1726188110000|2024-09-13 00:41:50|14561.63|14481.63|14564.32|14484.32|14564.44|14484.44|14561.63|14481.63|8
1726188120000|2024-09-13 00:42:00|14564.66|14484.66|14564.93|14484.93|14564.93|14484.93|14564.47|14484.47|10
1726188130000|2024-09-13 00:42:10|14564.94|14484.94|14565.03|14485.03|14565.58|14485.58|14564.94|14484.94|9
1726188140000|2024-09-13 00:42:20|14564.76|14484.76|14564.8|14484.8|14565.12|14485.12|14564.7|14484.7|10
1726188150000|2024-09-13 00:42:30|14563.92|14483.92|14562.25|14482.25|14563.92|14483.92|14562.25|14482.25|10
1726188160000|2024-09-13 00:42:40|14562.29|14482.29|14561.64|14481.64|14562.29|14482.29|14561.64|14481.64|7
1726188170000|2024-09-13 00:42:50|14561.62|14481.62|14561.16|14481.16|14561.62|14481.62|14561.16|14481.16|8
1726188180000|2024-09-13 00:43:00|14560.76|14480.76|14560.67|14480.67|14560.76|14480.76|14560.61|14480.61|6
1726188190000|2024-09-13 00:43:10|14560.52|14480.52|14560.21|14480.21|14560.52|14480.52|14560.15|14480.15|8
1726188200000|2024-09-13 00:43:20|14560.48|14480.48|14561.07|14481.07|14561.07|14481.07|14560.47|14480.47|10
1726188210000|2024-09-13 00:43:30|14561.01|14481.01|14560.88|14480.88|14561.01|14481.01|14560.88|14480.88|8
1726188220000|2024-09-13 00:43:40|14560.89|14480.89|14560.68|14480.68|14560.89|14480.89|14560.68|14480.68|5
1726188230000|2024-09-13 00:43:50|14560.67|14480.67|14561.22|14481.22|14561.26|14481.26|14560.67|14480.67|8
1726188240000|2024-09-13 00:44:00|14561.21|14481.21|14560.55|14480.55|14561.21|14481.21|14560.19|14480.19|10
1726188250000|2024-09-13 00:44:10|14560.53|14480.53|14561.04|14481.04|14561.25|14481.25|14560.53|14480.53|10
1726188260000|2024-09-13 00:44:20|14561.08|14481.08|14560.57|14480.57|14561.1|14481.1|14560.57|14480.57|7
1726188270000|2024-09-13 00:44:30|14561.24|14481.24|14562.19|14482.19|14562.19|14482.19|14561.24|14481.24|10
1726188280000|2024-09-13 00:44:40|14562.22|14482.22|14561.39|14481.39|14562.22|14482.22|14561.39|14481.39|8
1726188290000|2024-09-13 00:44:50|14561.32|14481.32|14561.29|14481.29|14561.32|14481.32|14561.11|14481.11|9
1726188300000|2024-09-13 00:45:00|14561.25|14481.25|14560.86|14480.86|14561.25|14481.25|14560.64|14480.64|9
1726188310000|2024-09-13 00:45:10|14560.45|14480.45|14560.54|14480.54|14560.54|14480.54|14560.31|14480.31|10
1726188320000|2024-09-13 00:45:20|14560.32|14480.32|14559.94|14479.94|14560.32|14480.32|14559.94|14479.94|10
1726188330000|2024-09-13 00:45:30|14559.92|14479.92|14559.89|14479.89|14559.92|14479.92|14559.65|14479.65|9
1726188340000|2024-09-13 00:45:40|14559.79|14479.79|14559.63|14479.63|14559.95|14479.95|14559.62|14479.62|9
1726188350000|2024-09-13 00:45:50|14559.58|14479.58|14557.34|14477.34|14559.58|14479.58|14557.34|14477.34|10
1726188360000|2024-09-13 00:46:00|14557.32|14477.32|14559.04|14479.04|14559.1|14479.1|14557.32|14477.32|9
1726188370000|2024-09-13 00:46:10|14558.78|14478.78|14556.11|14476.11|14561.1|14481.1|14556.11|14476.11|10
1726188380000|2024-09-13 00:46:20|14556.52|14476.52|14556.8|14476.8|14556.96|14476.96|14556.52|14476.52|9
1726188390000|2024-09-13 00:46:30|14556.71|14476.71|14558|14478|14558|14478|14556.71|14476.71|10
1726188400000|2024-09-13 00:46:40|14557.86|14477.86|14558.86|14478.86|14558.93|14478.93|14557.81|14477.81|8
1726188410000|2024-09-13 00:46:50|14558.98|14478.98|14559.25|14479.25|14559.25|14479.25|14558.98|14478.98|8
1726188420000|2024-09-13 00:47:00|14559.26|14479.26|14560.17|14480.17|14560.17|14480.17|14559.26|14479.26|8
1726188430000|2024-09-13 00:47:10|14559.69|14479.69|14561.4|14481.4|14561.4|14481.4|14559.69|14479.69|9
1726188440000|2024-09-13 00:47:20|14561.37|14481.37|14562.98|14482.98|14562.98|14482.98|14561.37|14481.37|10
1726188450000|2024-09-13 00:47:30|14563.27|14483.27|14563.32|14483.32|14563.49|14483.49|14562.88|14482.88|8
1726188460000|2024-09-13 00:47:40|14563.19|14483.19|14564.64|14484.64|14564.64|14484.64|14562.98|14482.98|9
1726188470000|2024-09-13 00:47:50|14564.97|14484.97|14566.2|14486.2|14566.2|14486.2|14564.97|14484.97|9
1726188480000|2024-09-13 00:48:00|14566.19|14486.19|14566.55|14486.55|14566.67|14486.67|14566.16|14486.16|9
1726188490000|2024-09-13 00:48:10|14566.52|14486.52|14566.34|14486.34|14566.74|14486.74|14566.34|14486.34|6
1726188500000|2024-09-13 00:48:20|14566.23|14486.23|14567.78|14487.78|14567.9|14487.9|14566.23|14486.23|10
1726188510000|2024-09-13 00:48:30|14567.73|14487.73|14566.74|14486.74|14568.34|14488.34|14566.74|14486.74|10
1726188520000|2024-09-13 00:48:40|14566.64|14486.64|14567.18|14487.18|14567.18|14487.18|14566.6|14486.6|8
1726188530000|2024-09-13 00:48:50|14567.03|14487.03|14568.32|14488.32|14568.32|14488.32|14567.03|14487.03|9
1726188540000|2024-09-13 00:49:00|14568.27|14488.27|14570.33|14490.33|14570.33|14490.33|14568.27|14488.27|9
1726188550000|2024-09-13 00:49:10|14570.67|14490.67|14570.6|14490.6|14570.89|14490.89|14570.48|14490.48|8
1726188560000|2024-09-13 00:49:20|14570.87|14490.87|14571.19|14491.19|14571.79|14491.79|14570.62|14490.62|9
1726188570000|2024-09-13 00:49:30|14571.12|14491.12|14567.59|14487.59|14571.12|14491.12|14567.59|14487.59|10
1726188580000|2024-09-13 00:49:40|14567.13|14487.13|14567.55|14487.55|14567.6|14487.6|14566.84|14486.84|10
1726188590000|2024-09-13 00:49:50|14567.56|14487.56|14567.43|14487.43|14567.56|14487.56|14567.41|14487.41|7
1726188600000|2024-09-13 00:50:00|14567.42|14487.42|14566.85|14486.85|14567.56|14487.56|14566.85|14486.85|7
1726188610000|2024-09-13 00:50:10|14566.81|14486.81|14564.56|14484.56|14566.95|14486.95|14564.56|14484.56|10
1726188620000|2024-09-13 00:50:20|14564.66|14484.66|14565.55|14485.55|14565.55|14485.55|14564.66|14484.66|10
1726188630000|2024-09-13 00:50:30|14565.45|14485.45|14566.07|14486.07|14566.07|14486.07|14565.45|14485.45|8
1726188640000|2024-09-13 00:50:40|14566.23|14486.23|14566.66|14486.66|14566.66|14486.66|14566.23|14486.23|8
1726188650000|2024-09-13 00:50:50|14566.6|14486.6|14567.05|14487.05|14567.05|14487.05|14566.6|14486.6|8
1726188660000|2024-09-13 00:51:00|14567.11|14487.11|14566.26|14486.26|14567.11|14487.11|14566.26|14486.26|9
1726188670000|2024-09-13 00:51:10|14566.19|14486.19|14562.12|14482.12|14566.19|14486.19|14561.99|14481.99|10
1726188680000|2024-09-13 00:51:20|14562.04|14482.04|14557.98|14477.98|14562.04|14482.04|14557.98|14477.98|10
1726188690000|2024-09-13 00:51:30|14557.96|14477.96|14557.36|14477.36|14557.96|14477.96|14557.36|14477.36|9
1726188700000|2024-09-13 00:51:40|14557.3|14477.3|14556.4|14476.4|14557.3|14477.3|14556.4|14476.4|10
1726188710000|2024-09-13 00:51:50|14556.39|14476.39|14555.65|14475.65|14556.54|14476.54|14555.61|14475.61|9
1726188720000|2024-09-13 00:52:00|14555.25|14475.25|14554.57|14474.57|14555.25|14475.25|14554.38|14474.38|8
1726188730000|2024-09-13 00:52:10|14554.15|14474.15|14552.19|14472.19|14554.15|14474.15|14552.19|14472.19|9
1726188740000|2024-09-13 00:52:20|14552.06|14472.06|14553.05|14473.05|14554.74|14474.74|14551.4|14471.4|10
1726188750000|2024-09-13 00:52:30|14552.82|14472.82|14553.18|14473.18|14554.33|14474.33|14552.76|14472.76|10
1726188760000|2024-09-13 00:52:40|14553.2|14473.2|14552.25|14472.25|14553.2|14473.2|14552.25|14472.25|9
1726188770000|2024-09-13 00:52:50|14552.34|14472.34|14553.33|14473.33|14553.33|14473.33|14552.34|14472.34|9
1726188780000|2024-09-13 00:53:00|14553.24|14473.24|14554.17|14474.17|14554.17|14474.17|14553.24|14473.24|7
1726188790000|2024-09-13 00:53:10|14553.34|14473.34|14551.94|14471.94|14553.34|14473.34|14551.94|14471.94|10
1726188800000|2024-09-13 00:53:20|14551.87|14471.87|14552.4|14472.4|14553.62|14473.62|14551.83|14471.83|10
1726188810000|2024-09-13 00:53:30|14552.89|14472.89|14554.42|14474.42|14554.95|14474.95|14552.89|14472.89|10
1726188820000|2024-09-13 00:53:40|14554.39|14474.39|14552.91|14472.91|14554.39|14474.39|14552.91|14472.91|8
1726188830000|2024-09-13 00:53:50|14552.76|14472.76|14552.16|14472.16|14552.76|14472.76|14552.16|14472.16|8
1726188840000|2024-09-13 00:54:00|14552.25|14472.25|14551.83|14471.83|14552.25|14472.25|14551.83|14471.83|5
1726188850000|2024-09-13 00:54:10|14551.82|14471.82|14549.81|14469.81|14551.96|14471.96|14549.81|14469.81|10
1726188860000|2024-09-13 00:54:20|14549.63|14469.63|14548.72|14468.72|14549.68|14469.68|14548.72|14468.72|9
1726188870000|2024-09-13 00:54:30|14548.78|14468.78|14547.15|14467.15|14548.79|14468.79|14547.15|14467.15|8
1726188880000|2024-09-13 00:54:40|14546.65|14466.65|14547.98|14467.98|14547.98|14467.98|14546.32|14466.32|10
1726188890000|2024-09-13 00:54:50|14547.96|14467.96|14547.9|14467.9|14547.96|14467.96|14547.86|14467.86|7
1726188900000|2024-09-13 00:55:00|14547.89|14467.89|14548.43|14468.43|14548.56|14468.56|14547.35|14467.35|10
1726188910000|2024-09-13 00:55:10|14548.47|14468.47|14545.6|14465.6|14548.47|14468.47|14545.6|14465.6|10
1726188920000|2024-09-13 00:55:20|14545.44|14465.44|14544.7|14464.7|14545.44|14465.44|14544.69|14464.69|10
1726188930000|2024-09-13 00:55:30|14544.44|14464.44|14543.75|14463.75|14544.44|14464.44|14543.73|14463.73|10
1726188940000|2024-09-13 00:55:40|14543.79|14463.79|14543.38|14463.38|14543.79|14463.79|14543.38|14463.38|8
1726188950000|2024-09-13 00:55:50|14543.34|14463.34|14542.55|14462.55|14543.34|14463.34|14542.55|14462.55|9
1726188960000|2024-09-13 00:56:00|14542.62|14462.62|14541.09|14461.09|14542.62|14462.62|14541.09|14461.09|10
1726188970000|2024-09-13 00:56:10|14541.05|14461.05|14535.8|14455.8|14541.05|14461.05|14535.62|14455.62|10
1726188980000|2024-09-13 00:56:20|14535.38|14455.38|14536.85|14456.85|14536.85|14456.85|14534.99|14454.99|10
1726188990000|2024-09-13 00:56:30|14536.9|14456.9|14534.26|14454.26|14536.9|14456.9|14534.26|14454.26|10
1726189000000|2024-09-13 00:56:40|14534.17|14454.17|14533.19|14453.19|14534.17|14454.17|14532.33|14452.33|10
1726189010000|2024-09-13 00:56:50|14533.6|14453.6|14534|14454|14534.04|14454.04|14533.6|14453.6|8
1726189020000|2024-09-13 00:57:00|14534.17|14454.17|14534.46|14454.46|14534.7|14454.7|14534.12|14454.12|8
1726189030000|2024-09-13 00:57:10|14534.61|14454.61|14534.5|14454.5|14534.66|14454.66|14534.5|14454.5|8
1726189040000|2024-09-13 00:57:20|14534.52|14454.52|14533.94|14453.94|14534.52|14454.52|14533.94|14453.94|7
1726189050000|2024-09-13 00:57:30|14534.28|14454.28|14534.18|14454.18|14534.33|14454.33|14534.16|14454.16|6
1726189060000|2024-09-13 00:57:40|14534.19|14454.19|14534.12|14454.12|14534.51|14454.51|14534.12|14454.12|10
1726189070000|2024-09-13 00:57:50|14534.11|14454.11|14534.24|14454.24|14534.26|14454.26|14534.11|14454.11|6
1726189080000|2024-09-13 00:58:00|14534.11|14454.11|14534.66|14454.66|14534.73|14454.73|14534.05|14454.05|10
1726189090000|2024-09-13 00:58:10|14534.64|14454.64|14535.62|14455.62|14535.62|14455.62|14534.64|14454.64|9
1726189100000|2024-09-13 00:58:20|14534.87|14454.87|14534.2|14454.2|14534.87|14454.87|14534.15|14454.15|7
1726189110000|2024-09-13 00:58:30|14534.57|14454.57|14533.9|14453.9|14534.57|14454.57|14533.9|14453.9|9
1726189120000|2024-09-13 00:58:40|14533.89|14453.89|14533.46|14453.46|14533.9|14453.9|14533.46|14453.46|8
1726189130000|2024-09-13 00:58:50|14533.45|14453.45|14534.86|14454.86|14535.31|14455.31|14533.44|14453.44|9
1726189140000|2024-09-13 00:59:00|14535.29|14455.29|14534.43|14454.43|14535.29|14455.29|14534.43|14454.43|9
1726189150000|2024-09-13 00:59:10|14534.23|14454.23|14533.46|14453.46|14534.23|14454.23|14533.44|14453.44|10
1726189160000|2024-09-13 00:59:20|14533.44|14453.44|14534.19|14454.19|14534.19|14454.19|14533.44|14453.44|10
1726189170000|2024-09-13 00:59:30|14534.21|14454.21|14534.73|14454.73|14534.9|14454.9|14534.2|14454.2|10
1726189180000|2024-09-13 00:59:40|14534.89|14454.89|14534.56|14454.56|14534.89|14454.89|14534.55|14454.55|10
1726189190000|2024-09-13 00:59:50|14534.47|14454.47|14534.45|14454.45|14534.47|14454.47|14534.45|14454.45|5
1726189200000|2024-09-13 01:00:00|14534.46|14454.46|14534.01|14454.01|14535.65|14455.65|14534.01|14454.01|10
1726189210000|2024-09-13 01:00:10|14533.86|14453.86|14533.77|14453.77|14534.09|14454.09|14533.64|14453.64|9
1726189220000|2024-09-13 01:00:20|14533.78|14453.78|14533.14|14453.14|14533.78|14453.78|14532.97|14452.97|8
1726189230000|2024-09-13 01:00:30|14532.94|14452.94|14534.19|14454.19|14534.19|14454.19|14532.92|14452.92|10
1726189240000|2024-09-13 01:00:40|14534.21|14454.21|14537.05|14457.05|14537.05|14457.05|14534.21|14454.21|10
1726189250000|2024-09-13 01:00:50|14537.51|14457.51|14538.54|14458.54|14538.54|14458.54|14537.51|14457.51|8
1726189260000|2024-09-13 01:01:00|14538.74|14458.74|14537.75|14457.75|14538.86|14458.86|14537.75|14457.75|9
1726189270000|2024-09-13 01:01:10|14537.39|14457.39|14532.3|14452.3|14537.39|14457.39|14532.3|14452.3|10
1726189280000|2024-09-13 01:01:20|14532.43|14452.43|14532.75|14452.75|14532.75|14452.75|14532.43|14452.43|9
1726189290000|2024-09-13 01:01:30|14532.6|14452.6|14532.89|14452.89|14532.96|14452.96|14532.6|14452.6|8
1726189300000|2024-09-13 01:01:40|14532.94|14452.94|14529.37|14449.37|14532.94|14452.94|14529.37|14449.37|9
1726189310000|2024-09-13 01:01:50|14529.34|14449.34|14526.94|14446.94|14529.34|14449.34|14526.9|14446.9|10
1726189320000|2024-09-13 01:02:00|14526.82|14446.82|14527.14|14447.14|14527.31|14447.31|14526.72|14446.72|10
1726189330000|2024-09-13 01:02:10|14527.11|14447.11|14526.72|14446.72|14527.3|14447.3|14526.72|14446.72|10
1726189340000|2024-09-13 01:02:20|14526.91|14446.91|14526.07|14446.07|14526.91|14446.91|14526.07|14446.07|10
1726189350000|2024-09-13 01:02:30|14526.1|14446.1|14521.55|14441.55|14526.1|14446.1|14521.55|14441.55|10
1726189360000|2024-09-13 01:02:40|14521.48|14441.48|14520.23|14440.23|14521.48|14441.48|14520.05|14440.05|10
1726189370000|2024-09-13 01:02:50|14520.34|14440.34|14520.36|14440.36|14520.36|14440.36|14520.09|14440.09|9
1726189380000|2024-09-13 01:03:00|14520.26|14440.26|14524.31|14444.31|14524.31|14444.31|14520.2|14440.2|8
1726189390000|2024-09-13 01:03:10|14524.39|14444.39|14524.16|14444.16|14524.73|14444.73|14524.16|14444.16|10
1726189400000|2024-09-13 01:03:20|14524.14|14444.14|14523.41|14443.41|14524.14|14444.14|14523.41|14443.41|9
1726189410000|2024-09-13 01:03:30|14523.27|14443.27|14522.4|14442.4|14523.27|14443.27|14522.34|14442.34|10
1726189420000|2024-09-13 01:03:40|14522.44|14442.44|14522.74|14442.74|14522.74|14442.74|14522.35|14442.35|10
1726189430000|2024-09-13 01:03:50|14522.78|14442.78|14522.07|14442.07|14524.21|14444.21|14522.07|14442.07|10
1726189440000|2024-09-13 01:04:00|14522.11|14442.11|14521.34|14441.34|14522.11|14442.11|14521.34|14441.34|10
1726189450000|2024-09-13 01:04:10|14521.18|14441.18|14520.37|14440.37|14521.18|14441.18|14520.24|14440.24|10
1726189460000|2024-09-13 01:04:20|14520.09|14440.09|14519.03|14439.03|14520.09|14440.09|14518.4|14438.4|10
1726189470000|2024-09-13 01:04:30|14518.65|14438.65|14518.46|14438.46|14519.1|14439.1|14518.46|14438.46|10
1726189480000|2024-09-13 01:04:40|14517.98|14437.98|14514.02|14434.02|14517.98|14437.98|14514.02|14434.02|10
1726189490000|2024-09-13 01:04:50|14513.65|14433.65|14510.6|14430.6|14513.65|14433.65|14510.6|14430.6|10
1726189500000|2024-09-13 01:05:00|14510.59|14430.59|14510.4|14430.4|14510.59|14430.59|14510.12|14430.12|10
1726189510000|2024-09-13 01:05:10|14510.31|14430.31|14508.58|14428.58|14510.31|14430.31|14508.58|14428.58|7
1726189520000|2024-09-13 01:05:20|14509.7|14429.7|14510.2|14430.2|14510.79|14430.79|14509.7|14429.7|10
1726189530000|2024-09-13 01:05:30|14510.1|14430.1|14508.83|14428.83|14510.1|14430.1|14508.83|14428.83|9
1726189540000|2024-09-13 01:05:40|14508.95|14428.95|14508.42|14428.42|14508.95|14428.95|14508.33|14428.33|8
1726189550000|2024-09-13 01:05:50|14508.93|14428.93|14509.47|14429.47|14509.55|14429.55|14508.93|14428.93|10
1726189560000|2024-09-13 01:06:00|14509.44|14429.44|14509.65|14429.65|14509.73|14429.73|14509.43|14429.43|10
1726189570000|2024-09-13 01:06:10|14509.63|14429.63|14509.21|14429.21|14509.63|14429.63|14509.21|14429.21|10
1726189580000|2024-09-13 01:06:20|14509.2|14429.2|14507.6|14427.6|14509.3|14429.3|14507.6|14427.6|9
1726189590000|2024-09-13 01:06:30|14507.14|14427.14|14505.77|14425.77|14507.14|14427.14|14505.77|14425.77|10
1726189600000|2024-09-13 01:06:40|14505.76|14425.76|14505|14425|14505.76|14425.76|14504.77|14424.77|10
1726189610000|2024-09-13 01:06:50|14505.08|14425.08|14504.93|14424.93|14505.18|14425.18|14504.54|14424.54|10
1726189620000|2024-09-13 01:07:00|14504.94|14424.94|14505.28|14425.28|14505.43|14425.43|14504.94|14424.94|10
1726189630000|2024-09-13 01:07:10|14505.6|14425.6|14501.18|14421.18|14506.6|14426.6|14500.27|14420.27|10
1726189640000|2024-09-13 01:07:20|14507.01|14427.01|14510.64|14430.64|14510.64|14430.64|14507.01|14427.01|10
1726189650000|2024-09-13 01:07:30|14510.67|14430.67|14510.2|14430.2|14510.68|14430.68|14510.2|14430.2|7
1726189660000|2024-09-13 01:07:40|14510.12|14430.12|14509.42|14429.42|14510.12|14430.12|14508.66|14428.66|10
1726189670000|2024-09-13 01:07:50|14509.92|14429.92|14508.61|14428.61|14511.13|14431.13|14508.61|14428.61|10
1726189680000|2024-09-13 01:08:00|14508.07|14428.07|14507.3|14427.3|14508.07|14428.07|14507.12|14427.12|10
1726189690000|2024-09-13 01:08:10|14507.4|14427.4|14506.62|14426.62|14507.42|14427.42|14506.54|14426.54|10
1726189700000|2024-09-13 01:08:20|14506.57|14426.57|14504.8|14424.8|14506.57|14426.57|14504.8|14424.8|9
1726189710000|2024-09-13 01:08:30|14504.71|14424.71|14504.46|14424.46|14504.98|14424.98|14504.26|14424.26|10
1726189720000|2024-09-13 01:08:40|14504.49|14424.49|14503.99|14423.99|14504.75|14424.75|14503.99|14423.99|9
1726189730000|2024-09-13 01:08:50|14503.94|14423.94|14503.61|14423.61|14503.94|14423.94|14503.61|14423.61|8
1726189740000|2024-09-13 01:09:00|14503.6|14423.6|14501.95|14421.95|14503.88|14423.88|14501.95|14421.95|8
1726189750000|2024-09-13 01:09:10|14501.57|14421.57|14500.61|14420.61|14501.96|14421.96|14500.61|14420.61|9
1726189760000|2024-09-13 01:09:20|14500.4|14420.4|14500.01|14420.01|14500.4|14420.4|14499.61|14419.61|9
1726189770000|2024-09-13 01:09:30|14499.85|14419.85|14498.91|14418.91|14499.85|14419.85|14498.81|14418.81|10
1726189780000|2024-09-13 01:09:40|14498.69|14418.69|14498.79|14418.79|14498.79|14418.79|14498.69|14418.69|5
1726189790000|2024-09-13 01:09:50|14498.77|14418.77|14497.63|14417.63|14498.77|14418.77|14497.63|14417.63|9
1726189800000|2024-09-13 01:10:00|14497.47|14417.47|14497.19|14417.19|14497.47|14417.47|14497.19|14417.19|9
1726189810000|2024-09-13 01:10:10|14497.06|14417.06|14497.23|14417.23|14497.3|14417.3|14497.06|14417.06|9
1726189820000|2024-09-13 01:10:20|14497.42|14417.42|14498.33|14418.33|14498.38|14418.38|14496.95|14416.95|9
1726189830000|2024-09-13 01:10:30|14498.34|14418.34|14499.09|14419.09|14499.09|14419.09|14498.34|14418.34|10
1726189840000|2024-09-13 01:10:40|14499.25|14419.25|14499.55|14419.55|14499.69|14419.69|14499.25|14419.25|10
1726189850000|2024-09-13 01:10:50|14499.53|14419.53|14499.66|14419.66|14499.66|14419.66|14499.53|14419.53|6
1726189860000|2024-09-13 01:11:00|14499.65|14419.65|14500.92|14420.92|14501.07|14421.07|14499.65|14419.65|8
1726189870000|2024-09-13 01:11:10|14501.19|14421.19|14503.36|14423.36|14503.36|14423.36|14501.18|14421.18|10
1726189880000|2024-09-13 01:11:20|14503.48|14423.48|14502.87|14422.87|14504.33|14424.33|14502.87|14422.87|8
1726189890000|2024-09-13 01:11:30|14503.27|14423.27|14503.33|14423.33|14503.51|14423.51|14503.09|14423.09|10
1726189900000|2024-09-13 01:11:40|14502.64|14422.64|14502.06|14422.06|14502.64|14422.64|14501.56|14421.56|10
1726189910000|2024-09-13 01:11:50|14502.04|14422.04|14504.31|14424.31|14504.31|14424.31|14502.02|14422.02|9
1726189920000|2024-09-13 01:12:00|14504.07|14424.07|14502.74|14422.74|14504.13|14424.13|14502.66|14422.66|10
1726189930000|2024-09-13 01:12:10|14502.86|14422.86|14502.77|14422.77|14502.9|14422.9|14502.43|14422.43|10
1726189940000|2024-09-13 01:12:20|14499.27|14419.27|14499.11|14419.11|14499.48|14419.48|14499.07|14419.07|8
1726189950000|2024-09-13 01:12:30|14499.06|14419.06|14499.03|14419.03|14499.25|14419.25|14498.99|14418.99|8
1726189960000|2024-09-13 01:12:40|14498.92|14418.92|14495.68|14415.68|14498.92|14418.92|14495.61|14415.61|9
1726189970000|2024-09-13 01:12:50|14495.17|14415.17|14495.06|14415.06|14495.17|14415.17|14494.78|14414.78|9
1726189980000|2024-09-13 01:13:00|14495.08|14415.08|14493.43|14413.43|14495.08|14415.08|14493.43|14413.43|9
1726189990000|2024-09-13 01:13:10|14493.22|14413.22|14492.83|14412.83|14493.22|14413.22|14492.83|14412.83|7
1726190000000|2024-09-13 01:13:20|14492.71|14412.71|14490.79|14410.79|14492.71|14412.71|14490.79|14410.79|9
1726190010000|2024-09-13 01:13:30|14490.77|14410.77|14490.75|14410.75|14490.91|14410.91|14490.68|14410.68|10
1726190020000|2024-09-13 01:13:40|14490.68|14410.68|14490.12|14410.12|14490.68|14410.68|14490.12|14410.12|9
1726190030000|2024-09-13 01:13:50|14490.06|14410.06|14488.99|14408.99|14490.06|14410.06|14488.99|14408.99|9
1726190040000|2024-09-13 01:14:00|14488.72|14408.72|14489.31|14409.31|14489.31|14409.31|14488.72|14408.72|10
1726190050000|2024-09-13 01:14:10|14489.67|14409.67|14489.42|14409.42|14489.67|14409.67|14489.31|14409.31|9
1726190060000|2024-09-13 01:14:20|14488.94|14408.94|14489.26|14409.26|14489.4|14409.4|14488.88|14408.88|8
1726190070000|2024-09-13 01:14:30|14489.23|14409.23|14488.93|14408.93|14489.25|14409.25|14488.88|14408.88|6
1726190080000|2024-09-13 01:14:40|14488.96|14408.96|14488.86|14408.86|14489.19|14409.19|14488.86|14408.86|7
1726190090000|2024-09-13 01:14:50|14488.97|14408.97|14488.45|14408.45|14488.97|14408.97|14488.45|14408.45|4
1726190100000|2024-09-13 01:15:00|14488.47|14408.47|14486.82|14406.82|14488.47|14408.47|14486.75|14406.75|8
1726190110000|2024-09-13 01:15:10|14486.83|14406.83|14487.87|14407.87|14487.87|14407.87|14486.83|14406.83|8
1726190120000|2024-09-13 01:15:20|14487.93|14407.93|14486.87|14406.87|14487.93|14407.93|14486.87|14406.87|8
1726190130000|2024-09-13 01:15:30|14486.49|14406.49|14486.8|14406.8|14486.8|14406.8|14486.45|14406.45|10
1726190140000|2024-09-13 01:15:40|14486.73|14406.73|14488.95|14408.95|14488.95|14408.95|14486.73|14406.73|9
1726190150000|2024-09-13 01:15:50|14489.71|14409.71|14491.86|14411.86|14492.06|14412.06|14489.71|14409.71|8
1726190160000|2024-09-13 01:16:00|14492.09|14412.09|14492.42|14412.42|14492.42|14412.42|14491.9|14411.9|9
1726190170000|2024-09-13 01:16:10|14492.18|14412.18|14492.29|14412.29|14492.37|14412.37|14491.88|14411.88|9
1726190180000|2024-09-13 01:16:20|14491.89|14411.89|14489.96|14409.96|14492.23|14412.23|14489.96|14409.96|10
1726190190000|2024-09-13 01:16:30|14489.92|14409.92|14490.16|14410.16|14490.16|14410.16|14489.87|14409.87|7
1726190200000|2024-09-13 01:16:40|14490.09|14410.09|14490.39|14410.39|14490.39|14410.39|14490.09|14410.09|7
1726190210000|2024-09-13 01:16:50|14490.35|14410.35|14489.82|14409.82|14490.35|14410.35|14489.59|14409.59|10
1726190220000|2024-09-13 01:17:00|14489.76|14409.76|14489.57|14409.57|14489.76|14409.76|14489.57|14409.57|6
1726190230000|2024-09-13 01:17:10|14489.13|14409.13|14488.21|14408.21|14489.13|14409.13|14488.21|14408.21|8
1726190240000|2024-09-13 01:17:20|14488.23|14408.23|14487.53|14407.53|14488.3|14408.3|14487.49|14407.49|9
1726190250000|2024-09-13 01:17:30|14487.59|14407.59|14487.12|14407.12|14487.61|14407.61|14487.12|14407.12|6
1726190260000|2024-09-13 01:17:40|14487.13|14407.13|14486.53|14406.53|14487.25|14407.25|14486.53|14406.53|9
1726190270000|2024-09-13 01:17:50|14485.85|14405.85|14485.41|14405.41|14485.85|14405.85|14485.32|14405.32|7
1726190280000|2024-09-13 01:18:00|14485.31|14405.31|14489.95|14409.95|14489.95|14409.95|14484.57|14404.57|9
1726190290000|2024-09-13 01:18:10|14490.05|14410.05|14490.86|14410.86|14490.86|14410.86|14490.05|14410.05|9
1726190300000|2024-09-13 01:18:20|14490.71|14410.71|14491.09|14411.09|14491.1|14411.1|14490.63|14410.63|7
1726190310000|2024-09-13 01:18:30|14491.1|14411.1|14491.49|14411.49|14491.49|14411.49|14491.09|14411.09|6
1726190320000|2024-09-13 01:18:40|14491.96|14411.96|14493.74|14413.74|14493.75|14413.75|14491.96|14411.96|9
1726190330000|2024-09-13 01:18:50|14493.75|14413.75|14494.72|14414.72|14494.92|14414.92|14493.63|14413.63|9
1726190340000|2024-09-13 01:19:00|14494.39|14414.39|14493.33|14413.33|14494.39|14414.39|14493.33|14413.33|10
1726190350000|2024-09-13 01:19:10|14492.95|14412.95|14491.67|14411.67|14492.95|14412.95|14491.64|14411.64|8
1726190360000|2024-09-13 01:19:20|14491.52|14411.52|14490.88|14410.88|14491.72|14411.72|14490.88|14410.88|7
1726190370000|2024-09-13 01:19:30|14490.13|14410.13|14489.88|14409.88|14490.13|14410.13|14489.82|14409.82|9
1726190380000|2024-09-13 01:19:40|14490.04|14410.04|14491.01|14411.01|14491.1|14411.1|14490.04|14410.04|8
1726190390000|2024-09-13 01:19:50|14491.06|14411.06|14491.04|14411.04|14491.08|14411.08|14490.97|14410.97|8
1726190400000|2024-09-13 01:20:00|14491.1|14411.1|14493.24|14413.24|14493.25|14413.25|14491.1|14411.1|8
1726190410000|2024-09-13 01:20:10|14493.23|14413.23|14496.57|14416.57|14496.57|14416.57|14493.23|14413.23|9
1726190420000|2024-09-13 01:20:20|14497.06|14417.06|14499.36|14419.36|14499.36|14419.36|14496.9|14416.9|9
1726190430000|2024-09-13 01:20:30|14499.66|14419.66|14499.21|14419.21|14499.91|14419.91|14499.08|14419.08|10
1726190440000|2024-09-13 01:20:40|14499.12|14419.12|14499.14|14419.14|14499.14|14419.14|14499.11|14419.11|3
1726190450000|2024-09-13 01:20:50|14499.36|14419.36|14498.34|14418.34|14499.36|14419.36|14498.34|14418.34|8
1726190460000|2024-09-13 01:21:00|14498.53|14418.53|14496.6|14416.6|14498.55|14418.55|14496.46|14416.46|9
1726190470000|2024-09-13 01:21:10|14496.59|14416.59|14496.93|14416.93|14496.98|14416.98|14496.58|14416.58|9
1726190480000|2024-09-13 01:21:20|14497.4|14417.4|14498.23|14418.23|14498.42|14418.42|14497.4|14417.4|10
1726190490000|2024-09-13 01:21:30|14498.21|14418.21|14498.49|14418.49|14498.49|14418.49|14498.07|14418.07|7
1726190500000|2024-09-13 01:21:40|14498.82|14418.82|14499.82|14419.82|14499.82|14419.82|14498.52|14418.52|10
1726190510000|2024-09-13 01:21:50|14500.06|14420.06|14501.54|14421.54|14501.54|14421.54|14500.06|14420.06|9
1726190520000|2024-09-13 01:22:00|14501.61|14421.61|14500.55|14420.55|14501.61|14421.61|14500.55|14420.55|9
1726190530000|2024-09-13 01:22:10|14500.54|14420.54|14499.08|14419.08|14500.54|14420.54|14499.08|14419.08|10
1726190540000|2024-09-13 01:22:20|14498.71|14418.71|14498.59|14418.59|14498.71|14418.71|14498.36|14418.36|9
1726190550000|2024-09-13 01:22:30|14498.65|14418.65|14498.78|14418.78|14498.91|14418.91|14498.31|14418.31|9
1726190560000|2024-09-13 01:22:40|14498.98|14418.98|14499.21|14419.21|14499.26|14419.26|14498.98|14418.98|7
1726190570000|2024-09-13 01:22:50|14499.24|14419.24|14499.65|14419.65|14499.65|14419.65|14499.16|14419.16|8
1726190580000|2024-09-13 01:23:00|14499.66|14419.66|14495.33|14415.33|14499.68|14419.68|14495.27|14415.27|9
1726190590000|2024-09-13 01:23:10|14495.36|14415.36|14493.95|14413.95|14495.36|14415.36|14493.95|14413.95|10
1726190600000|2024-09-13 01:23:20|14493.83|14413.83|14496.47|14416.47|14496.51|14416.51|14493.83|14413.83|10
1726190610000|2024-09-13 01:23:30|14496.38|14416.38|14497.64|14417.64|14497.64|14417.64|14496.38|14416.38|10
1726190620000|2024-09-13 01:23:40|14497.7|14417.7|14497.71|14417.71|14497.71|14417.71|14497.6|14417.6|6
1726190630000|2024-09-13 01:23:50|14497.8|14417.8|14497.69|14417.69|14497.91|14417.91|14497.6|14417.6|8
1726190640000|2024-09-13 01:24:00|14497.6|14417.6|14497.42|14417.42|14497.6|14417.6|14497.34|14417.34|7
1726190650000|2024-09-13 01:24:10|14498.17|14418.17|14499.27|14419.27|14499.27|14419.27|14498.17|14418.17|9
1726190660000|2024-09-13 01:24:20|14499.54|14419.54|14500.68|14420.68|14500.68|14420.68|14499.47|14419.47|10
1726190670000|2024-09-13 01:24:30|14500.87|14420.87|14501.24|14421.24|14501.24|14421.24|14500.67|14420.67|10
1726190680000|2024-09-13 01:24:40|14501.34|14421.34|14501.55|14421.55|14501.58|14421.58|14501.34|14421.34|10
1726190690000|2024-09-13 01:24:50|14501.5|14421.5|14502.46|14422.46|14502.46|14422.46|14501.5|14421.5|10
1726190700000|2024-09-13 01:25:00|14502.78|14422.78|14504.37|14424.37|14504.37|14424.37|14502.78|14422.78|10
1726190710000|2024-09-13 01:25:10|14504.13|14424.13|14504.88|14424.88|14504.88|14424.88|14503.96|14423.96|10
1726190720000|2024-09-13 01:25:20|14504.91|14424.91|14504.72|14424.72|14504.94|14424.94|14504.72|14424.72|9
1726190730000|2024-09-13 01:25:30|14504.71|14424.71|14504.57|14424.57|14504.76|14424.76|14504.42|14424.42|9
1726190740000|2024-09-13 01:25:40|14503.75|14423.75|14505.49|14425.49|14505.49|14425.49|14503.35|14423.35|10
1726190750000|2024-09-13 01:25:50|14505.54|14425.54|14505.46|14425.46|14505.76|14425.76|14505.4|14425.4|10
1726190760000|2024-09-13 01:26:00|14505.54|14425.54|14503.42|14423.42|14505.55|14425.55|14503.42|14423.42|10
1726190770000|2024-09-13 01:26:10|14502.96|14422.96|14502.81|14422.81|14503.28|14423.28|14502.81|14422.81|10
1726190780000|2024-09-13 01:26:20|14502.77|14422.77|14503.86|14423.86|14503.86|14423.86|14502.42|14422.42|8
1726190790000|2024-09-13 01:26:30|14503.95|14423.95|14502.48|14422.48|14504.16|14424.16|14502.45|14422.45|9
1726190800000|2024-09-13 01:26:40|14502.43|14422.43|14502.15|14422.15|14502.43|14422.43|14502.13|14422.13|6
1726190810000|2024-09-13 01:26:50|14502.14|14422.14|14501.59|14421.59|14502.14|14422.14|14501.59|14421.59|6
1726190820000|2024-09-13 01:27:00|14501.66|14421.66|14500.88|14420.88|14501.66|14421.66|14500.88|14420.88|9
1726190830000|2024-09-13 01:27:10|14500.87|14420.87|14501.33|14421.33|14501.33|14421.33|14500.83|14420.83|8
1726190840000|2024-09-13 01:27:20|14501.34|14421.34|14500.99|14420.99|14501.35|14421.35|14500.88|14420.88|6
1726190850000|2024-09-13 01:27:30|14500.58|14420.58|14499.58|14419.58|14500.58|14420.58|14499.58|14419.58|9
1726190860000|2024-09-13 01:27:40|14499.4|14419.4|14499.44|14419.44|14499.62|14419.62|14499.23|14419.23|10
1726190870000|2024-09-13 01:27:50|14499.32|14419.32|14499.32|14419.32|14499.34|14419.34|14499.32|14419.32|4
1726190880000|2024-09-13 01:28:00|14499.33|14419.33|14498.57|14418.57|14499.33|14419.33|14498.1|14418.1|10
1726190890000|2024-09-13 01:28:10|14498.62|14418.62|14499.99|14419.99|14499.99|14419.99|14498.62|14418.62|9
1726190900000|2024-09-13 01:28:20|14500.21|14420.21|14501.79|14421.79|14501.79|14421.79|14500.21|14420.21|10
1726190910000|2024-09-13 01:28:30|14501.91|14421.91|14502.61|14422.61|14502.61|14422.61|14501.91|14421.91|8
1726190920000|2024-09-13 01:28:40|14502.62|14422.62|14502.99|14422.99|14502.99|14422.99|14502.61|14422.61|5
1726190930000|2024-09-13 01:28:50|14503.12|14423.12|14503.21|14423.21|14503.21|14423.21|14502.47|14422.47|7
1726190940000|2024-09-13 01:29:00|14503.28|14423.28|14503.93|14423.93|14504.05|14424.05|14503.28|14423.28|10
1726190950000|2024-09-13 01:29:10|14503.95|14423.95|14503.59|14423.59|14503.95|14423.95|14503.59|14423.59|7
1726190960000|2024-09-13 01:29:20|14503.54|14423.54|14504.34|14424.34|14504.34|14424.34|14503.38|14423.38|9
1726190970000|2024-09-13 01:29:30|14504.78|14424.78|14505.17|14425.17|14505.23|14425.23|14504.78|14424.78|10
1726190980000|2024-09-13 01:29:40|14505.18|14425.18|14504.97|14424.97|14505.28|14425.28|14504.97|14424.97|9
1726190990000|2024-09-13 01:29:50|14504.96|14424.96|14504.96|14424.96|14505.19|14425.19|14504.93|14424.93|10
1726191000000|2024-09-13 01:30:00|14504.85|14424.85|14503.34|14423.34|14504.85|14424.85|14503.34|14423.34|10
1726191010000|2024-09-13 01:30:10|14503.33|14423.33|14503.01|14423.01|14503.39|14423.39|14502.87|14422.87|8
1726191020000|2024-09-13 01:30:20|14502.82|14422.82|14501.69|14421.69|14502.82|14422.82|14501.52|14421.52|9
1726191030000|2024-09-13 01:30:30|14501.64|14421.64|14501.68|14421.68|14501.89|14421.89|14501.32|14421.32|10
1726191040000|2024-09-13 01:30:40|14501.67|14421.67|14501.71|14421.71|14501.76|14421.76|14501.42|14421.42|9
1726191050000|2024-09-13 01:30:50|14501.51|14421.51|14501.27|14421.27|14501.85|14421.85|14501.27|14421.27|9
1726191060000|2024-09-13 01:31:00|14501.01|14421.01|14500.64|14420.64|14501.06|14421.06|14500.64|14420.64|9
1726191070000|2024-09-13 01:31:10|14500.65|14420.65|14499.57|14419.57|14500.65|14420.65|14499.57|14419.57|6
1726191080000|2024-09-13 01:31:20|14499.03|14419.03|14498.11|14418.11|14499.03|14419.03|14497.95|14417.95|9
1726191090000|2024-09-13 01:31:30|14498.13|14418.13|14498.91|14418.91|14498.91|14418.91|14498.13|14418.13|9
1726191100000|2024-09-13 01:31:40|14499.31|14419.31|14500.64|14420.64|14500.64|14420.64|14499.27|14419.27|9
1726191110000|2024-09-13 01:31:50|14500.65|14420.65|14499.98|14419.98|14500.67|14420.67|14499.98|14419.98|7
1726191120000|2024-09-13 01:32:00|14500.15|14420.15|14500.35|14420.35|14500.35|14420.35|14499.74|14419.74|8
1726191130000|2024-09-13 01:32:10|14500.34|14420.34|14500.06|14420.06|14500.34|14420.34|14500.06|14420.06|6
1726191140000|2024-09-13 01:32:20|14500.04|14420.04|14499.69|14419.69|14500.04|14420.04|14499.58|14419.58|10
1726191150000|2024-09-13 01:32:30|14499.7|14419.7|14498.08|14418.08|14499.8|14419.8|14498.08|14418.08|10
1726191160000|2024-09-13 01:32:40|14498.45|14418.45|14499.69|14419.69|14500.1|14420.1|14498.45|14418.45|10
1726191170000|2024-09-13 01:32:50|14499.61|14419.61|14500.54|14420.54|14500.54|14420.54|14499.55|14419.55|10
1726191180000|2024-09-13 01:33:00|14500.55|14420.55|14499.94|14419.94|14500.55|14420.55|14499.9|14419.9|7
1726191190000|2024-09-13 01:33:10|14499.98|14419.98|14499.42|14419.42|14499.98|14419.98|14499.42|14419.42|8
1726191200000|2024-09-13 01:33:20|14499.25|14419.25|14496.69|14416.69|14499.25|14419.25|14496.63|14416.63|9
1726191210000|2024-09-13 01:33:30|14496.81|14416.81|14494.03|14414.03|14496.84|14416.84|14494.03|14414.03|10
1726191220000|2024-09-13 01:33:40|14493.97|14413.97|14493.86|14413.86|14493.97|14413.97|14493.86|14413.86|6
1726191230000|2024-09-13 01:33:50|14493.8|14413.8|14493.02|14413.02|14493.8|14413.8|14493.02|14413.02|5
1726191240000|2024-09-13 01:34:00|14492.9|14412.9|14492.84|14412.84|14493.03|14413.03|14492.78|14412.78|10
1726191250000|2024-09-13 01:34:10|14492.16|14412.16|14491.67|14411.67|14492.16|14412.16|14491.48|14411.48|9
1726191260000|2024-09-13 01:34:20|14491.84|14411.84|14492.42|14412.42|14492.42|14412.42|14491.84|14411.84|9
1726191270000|2024-09-13 01:34:30|14492.33|14412.33|14492.14|14412.14|14492.52|14412.52|14492.04|14412.04|8
1726191280000|2024-09-13 01:34:40|14492.13|14412.13|14491.88|14411.88|14492.18|14412.18|14491.88|14411.88|8
1726191290000|2024-09-13 01:34:50|14491.85|14411.85|14491.69|14411.69|14491.94|14411.94|14491.69|14411.69|7
1726191300000|2024-09-13 01:35:00|14491.68|14411.68|14491.28|14411.28|14491.69|14411.69|14491.28|14411.28|7
1726191310000|2024-09-13 01:35:10|14491.97|14411.97|14492.09|14412.09|14492.73|14412.73|14491.97|14411.97|10
1726191320000|2024-09-13 01:35:20|14491.98|14411.98|14492.36|14412.36|14492.41|14412.41|14491.77|14411.77|10
1726191330000|2024-09-13 01:35:30|14492.32|14412.32|14492.37|14412.37|14492.37|14412.37|14492.32|14412.32|6
1726191340000|2024-09-13 01:35:40|14492.36|14412.36|14495.54|14415.54|14495.54|14415.54|14492.36|14412.36|10
1726191350000|2024-09-13 01:35:50|14495.57|14415.57|14495.67|14415.67|14495.76|14415.76|14495.57|14415.57|8
1726191360000|2024-09-13 01:36:00|14495.89|14415.89|14494.63|14414.63|14495.89|14415.89|14494.57|14414.57|10
1726191370000|2024-09-13 01:36:10|14494.5|14414.5|14493.26|14413.26|14494.5|14414.5|14493.26|14413.26|9
1726191380000|2024-09-13 01:36:20|14492.8|14412.8|14491.68|14411.68|14492.83|14412.83|14491.52|14411.52|9
1726191390000|2024-09-13 01:36:30|14491.67|14411.67|14490.74|14410.74|14492|14412|14490.74|14410.74|9
1726191400000|2024-09-13 01:36:40|14490.64|14410.64|14490.18|14410.18|14490.64|14410.64|14490.18|14410.18|8
1726191410000|2024-09-13 01:36:50|14490.06|14410.06|14488.9|14408.9|14490.09|14410.09|14488.9|14408.9|9
1726191420000|2024-09-13 01:37:00|14488.87|14408.87|14489.21|14409.21|14489.21|14409.21|14488.87|14408.87|8
1726191430000|2024-09-13 01:37:10|14489.28|14409.28|14489.24|14409.24|14489.34|14409.34|14489.15|14409.15|6
1726191440000|2024-09-13 01:37:20|14489.55|14409.55|14489.83|14409.83|14489.88|14409.88|14489.55|14409.55|6
1726191450000|2024-09-13 01:37:30|14489.95|14409.95|14488.83|14408.83|14489.95|14409.95|14488.83|14408.83|10
1726191460000|2024-09-13 01:37:40|14488.82|14408.82|14488.62|14408.62|14488.91|14408.91|14488.62|14408.62|9
1726191470000|2024-09-13 01:37:50|14488.56|14408.56|14488.94|14408.94|14488.95|14408.95|14488.56|14408.56|6
1726191480000|2024-09-13 01:38:00|14489.21|14409.21|14491.65|14411.65|14491.65|14411.65|14489.21|14409.21|9
1726191490000|2024-09-13 01:38:10|14491.62|14411.62|14491.55|14411.55|14491.86|14411.86|14491.55|14411.55|7
1726191500000|2024-09-13 01:38:20|14491.39|14411.39|14491.81|14411.81|14491.81|14411.81|14491.39|14411.39|5
1726191510000|2024-09-13 01:38:30|14491.89|14411.89|14492.72|14412.72|14493.01|14413.01|14491.89|14411.89|10
1726191520000|2024-09-13 01:38:40|14492.6|14412.6|14492.61|14412.61|14492.61|14412.61|14492.41|14412.41|10
1726191530000|2024-09-13 01:38:50|14493.21|14413.21|14493.88|14413.88|14494.01|14414.01|14493.08|14413.08|7
1726191540000|2024-09-13 01:39:00|14493.89|14413.89|14495.16|14415.16|14495.16|14415.16|14493.88|14413.88|9
1726191550000|2024-09-13 01:39:10|14495.18|14415.18|14493.87|14413.87|14495.18|14415.18|14493.82|14413.82|10
1726191560000|2024-09-13 01:39:20|14493.97|14413.97|14494.11|14414.11|14494.34|14414.34|14493.97|14413.97|10
1726191570000|2024-09-13 01:39:30|14493.96|14413.96|14493.38|14413.38|14494.35|14414.35|14493.38|14413.38|10
1726191580000|2024-09-13 01:39:40|14493.36|14413.36|14493.8|14413.8|14493.8|14413.8|14493.36|14413.36|9
1726191590000|2024-09-13 01:39:50|14493.79|14413.79|14493.2|14413.2|14493.79|14413.79|14493.2|14413.2|7
1726191600000|2024-09-13 01:40:00|14493.1|14413.1|14492.51|14412.51|14493.1|14413.1|14492.51|14412.51|9
1726191610000|2024-09-13 01:40:10|14492.49|14412.49|14493.32|14413.32|14493.32|14413.32|14492.49|14412.49|9
1726191620000|2024-09-13 01:40:20|14493.34|14413.34|14493.47|14413.47|14493.49|14413.49|14493.34|14413.34|6
1726191630000|2024-09-13 01:40:30|14493.51|14413.51|14494.05|14414.05|14494.05|14414.05|14493.51|14413.51|9
1726191640000|2024-09-13 01:40:40|14494.18|14414.18|14494.11|14414.11|14494.34|14414.34|14494.11|14414.11|10
1726191650000|2024-09-13 01:40:50|14494.1|14414.1|14493.94|14413.94|14494.11|14414.11|14493.92|14413.92|4
1726191660000|2024-09-13 01:41:00|14493.93|14413.93|14494.49|14414.49|14494.56|14414.56|14493.93|14413.93|9
1726191670000|2024-09-13 01:41:10|14494.86|14414.86|14494.81|14414.81|14494.94|14414.94|14494.81|14414.81|7
1726191680000|2024-09-13 01:41:20|14494.73|14414.73|14494.6|14414.6|14494.73|14414.73|14494.4|14414.4|9
1726191690000|2024-09-13 01:41:30|14494.64|14414.64|14496.27|14416.27|14496.29|14416.29|14494.47|14414.47|10
1726191700000|2024-09-13 01:41:40|14496.43|14416.43|14496.13|14416.13|14496.44|14416.44|14496.13|14416.13|6
1726191710000|2024-09-13 01:41:50|14496.09|14416.09|14495.68|14415.68|14496.09|14416.09|14495.64|14415.64|8
1726191720000|2024-09-13 01:42:00|14495.66|14415.66|14495.59|14415.59|14495.66|14415.66|14495.31|14415.31|5
1726191730000|2024-09-13 01:42:10|14495.4|14415.4|14493.84|14413.84|14495.4|14415.4|14493.84|14413.84|9
1726191740000|2024-09-13 01:42:20|14493.61|14413.61|14493.11|14413.11|14493.61|14413.61|14493.11|14413.11|8
1726191750000|2024-09-13 01:42:30|14493.09|14413.09|14492.79|14412.79|14493.09|14413.09|14492.45|14412.45|7
1726191760000|2024-09-13 01:42:40|14492.81|14412.81|14492.85|14412.85|14492.87|14412.87|14492.81|14412.81|6
1726191770000|2024-09-13 01:42:50|14492.84|14412.84|14492.62|14412.62|14492.94|14412.94|14492.62|14412.62|10
1726191780000|2024-09-13 01:43:00|14492.54|14412.54|14492.57|14412.57|14492.59|14412.59|14492.42|14412.42|7
1726191790000|2024-09-13 01:43:10|14492.64|14412.64|14490.47|14410.47|14492.7|14412.7|14490.47|14410.47|10
1726191800000|2024-09-13 01:43:20|14490.16|14410.16|14489.81|14409.81|14490.16|14410.16|14489.69|14409.69|8
1726191810000|2024-09-13 01:43:30|14489.83|14409.83|14490.15|14410.15|14490.15|14410.15|14489.83|14409.83|10
1726191820000|2024-09-13 01:43:40|14490.16|14410.16|14490.46|14410.46|14490.55|14410.55|14490.16|14410.16|7
1726191830000|2024-09-13 01:43:50|14490.12|14410.12|14489.35|14409.35|14490.18|14410.18|14489.12|14409.12|10
1726191840000|2024-09-13 01:44:00|14489.31|14409.31|14488.65|14408.65|14489.31|14409.31|14488.65|14408.65|10
1726191850000|2024-09-13 01:44:10|14488.64|14408.64|14488.97|14408.97|14488.97|14408.97|14488.53|14408.53|8
1726191860000|2024-09-13 01:44:20|14489.12|14409.12|14489.53|14409.53|14489.53|14409.53|14488.86|14408.86|10
1726191870000|2024-09-13 01:44:30|14489.63|14409.63|14489.7|14409.7|14489.72|14409.72|14489.63|14409.63|8
1726191880000|2024-09-13 01:44:40|14489.26|14409.26|14489.24|14409.24|14489.44|14409.44|14489.13|14409.13|8
1726191890000|2024-09-13 01:44:50|14489|14409|14488.77|14408.77|14489|14409|14488.56|14408.56|7
1726191900000|2024-09-13 01:45:00|14488.84|14408.84|14488.85|14408.85|14488.9|14408.9|14488.72|14408.72|8
1726191910000|2024-09-13 01:45:10|14488.74|14408.74|14488.75|14408.75|14488.75|14408.75|14488.63|14408.63|8
1726191920000|2024-09-13 01:45:20|14488.77|14408.77|14489.54|14409.54|14489.54|14409.54|14488.74|14408.74|9
1726191930000|2024-09-13 01:45:30|14488.67|14408.67|14488.34|14408.34|14488.81|14408.81|14488.34|14408.34|9
1726191940000|2024-09-13 01:45:40|14488.33|14408.33|14487.99|14407.99|14488.33|14408.33|14487.98|14407.98|8
1726191950000|2024-09-13 01:45:50|14488|14408|14488.46|14408.46|14488.46|14408.46|14488|14408|3
1726191960000|2024-09-13 01:46:00|14488.47|14408.47|14489.52|14409.52|14489.52|14409.52|14488.47|14408.47|8
1726191970000|2024-09-13 01:46:10|14489.58|14409.58|14490.37|14410.37|14490.37|14410.37|14489.58|14409.58|7
1726191980000|2024-09-13 01:46:20|14490.89|14410.89|14491.49|14411.49|14491.49|14411.49|14490.89|14410.89|9
1726191990000|2024-09-13 01:46:30|14491.56|14411.56|14491.73|14411.73|14491.87|14411.87|14491.56|14411.56|8
1726192000000|2024-09-13 01:46:40|14492.01|14412.01|14492.76|14412.76|14492.76|14412.76|14492.01|14412.01|5
1726192010000|2024-09-13 01:46:50|14493.19|14413.19|14493.98|14413.98|14493.98|14413.98|14493.19|14413.19|8
1726192020000|2024-09-13 01:47:00|14494.01|14414.01|14494.2|14414.2|14494.3|14414.3|14494.01|14414.01|7
1726192030000|2024-09-13 01:47:10|14494.24|14414.24|14495.89|14415.89|14496|14416|14494.24|14414.24|10
1726192040000|2024-09-13 01:47:20|14495.96|14415.96|14500.02|14420.02|14500.02|14420.02|14495.96|14415.96|10
1726192050000|2024-09-13 01:47:30|14500.28|14420.28|14500.21|14420.21|14500.71|14420.71|14500.21|14420.21|10
1726192060000|2024-09-13 01:47:40|14500.06|14420.06|14499.79|14419.79|14500.06|14420.06|14499.79|14419.79|8
1726192070000|2024-09-13 01:47:50|14499.94|14419.94|14499.91|14419.91|14500.08|14420.08|14499.85|14419.85|10
1726192080000|2024-09-13 01:48:00|14499.86|14419.86|14499.46|14419.46|14499.86|14419.86|14499.46|14419.46|9
1726192090000|2024-09-13 01:48:10|14499.47|14419.47|14500.11|14420.11|14500.11|14420.11|14499.47|14419.47|8
1726192100000|2024-09-13 01:48:20|14500.16|14420.16|14500.28|14420.28|14500.28|14420.28|14500.01|14420.01|9
1726192110000|2024-09-13 01:48:30|14500.36|14420.36|14500.75|14420.75|14500.75|14420.75|14500.36|14420.36|8
1726192120000|2024-09-13 01:48:40|14501.08|14421.08|14501.73|14421.73|14502.11|14422.11|14501.08|14421.08|8
1726192130000|2024-09-13 01:48:50|14501.74|14421.74|14502.78|14422.78|14502.78|14422.78|14501.74|14421.74|7
1726192140000|2024-09-13 01:49:00|14502.77|14422.77|14503.02|14423.02|14503.03|14423.03|14502.77|14422.77|8
1726192150000|2024-09-13 01:49:10|14503.18|14423.18|14504.22|14424.22|14504.35|14424.35|14502.92|14422.92|9
1726192160000|2024-09-13 01:49:20|14504.1|14424.1|14503.6|14423.6|14504.22|14424.22|14503.6|14423.6|7
1726192170000|2024-09-13 01:49:30|14503.63|14423.63|14503.63|14423.63|14503.76|14423.76|14503.63|14423.63|5
1726192180000|2024-09-13 01:49:40|14503.62|14423.62|14503.59|14423.59|14503.63|14423.63|14503.59|14423.59|8
1726192190000|2024-09-13 01:49:50|14503.54|14423.54|14504.22|14424.22|14504.22|14424.22|14503.54|14423.54|9
1726192200000|2024-09-13 01:50:00|14504.36|14424.36|14504.82|14424.82|14504.82|14424.82|14504.2|14424.2|9
1726192210000|2024-09-13 01:50:10|14504.58|14424.58|14503.68|14423.68|14504.58|14424.58|14503.68|14423.68|6
1726192220000|2024-09-13 01:50:20|14503.78|14423.78|14503.55|14423.55|14503.81|14423.81|14503.53|14423.53|8
1726192230000|2024-09-13 01:50:30|14503.54|14423.54|14501.38|14421.38|14503.54|14423.54|14501.38|14421.38|9
1726192240000|2024-09-13 01:50:40|14501.61|14421.61|14501.53|14421.53|14501.65|14421.65|14501.36|14421.36|10
1726192250000|2024-09-13 01:50:50|14501.54|14421.54|14502.03|14422.03|14502.03|14422.03|14501.53|14421.53|8
1726192260000|2024-09-13 01:51:00|14501.96|14421.96|14502.87|14422.87|14502.87|14422.87|14501.96|14421.96|8
1726192270000|2024-09-13 01:51:10|14502.95|14422.95|14503.63|14423.63|14503.63|14423.63|14502.95|14422.95|8
1726192280000|2024-09-13 01:51:20|14503.43|14423.43|14504.92|14424.92|14504.92|14424.92|14503.43|14423.43|8
1726192290000|2024-09-13 01:51:30|14505.05|14425.05|14506.75|14426.75|14506.75|14426.75|14505.05|14425.05|9
1726192300000|2024-09-13 01:51:40|14506.42|14426.42|14507.7|14427.7|14507.7|14427.7|14506.38|14426.38|9
1726192310000|2024-09-13 01:51:50|14507.71|14427.71|14507.84|14427.84|14507.84|14427.84|14507.71|14427.71|4
1726192320000|2024-09-13 01:52:00|14507.72|14427.72|14509.01|14429.01|14509.01|14429.01|14507.72|14427.72|8
1726192330000|2024-09-13 01:52:10|14508.83|14428.83|14509.27|14429.27|14509.27|14429.27|14508.81|14428.81|8
1726192340000|2024-09-13 01:52:20|14509.29|14429.29|14509.94|14429.94|14509.99|14429.99|14509.29|14429.29|8
1726192350000|2024-09-13 01:52:30|14509.91|14429.91|14510.24|14430.24|14510.24|14430.24|14509.91|14429.91|9
1726192360000|2024-09-13 01:52:40|14510.23|14430.23|14510.27|14430.27|14510.27|14430.27|14510.2|14430.2|8
1726192370000|2024-09-13 01:52:50|14510.28|14430.28|14510.14|14430.14|14510.45|14430.45|14510.14|14430.14|7
1726192380000|2024-09-13 01:53:00|14510.13|14430.13|14510.65|14430.65|14510.78|14430.78|14510.13|14430.13|8
1726192390000|2024-09-13 01:53:10|14510.72|14430.72|14510.58|14430.58|14510.88|14430.88|14510.55|14430.55|8
1726192400000|2024-09-13 01:53:20|14510.05|14430.05|14509.99|14429.99|14510.05|14430.05|14509.99|14429.99|5
1726192410000|2024-09-13 01:53:30|14509.61|14429.61|14509.18|14429.18|14509.61|14429.61|14509.09|14429.09|9
1726192420000|2024-09-13 01:53:40|14509.06|14429.06|14510.79|14430.79|14510.79|14430.79|14508.59|14428.59|9
1726192430000|2024-09-13 01:53:50|14510.87|14430.87|14511.16|14431.16|14511.21|14431.21|14510.87|14430.87|9
1726192440000|2024-09-13 01:54:00|14511.42|14431.42|14511.95|14431.95|14511.95|14431.95|14511.17|14431.17|9
1726192450000|2024-09-13 01:54:10|14512.28|14432.28|14513|14433|14513|14433|14512.28|14432.28|9
1726192460000|2024-09-13 01:54:20|14513.02|14433.02|14513.72|14433.72|14513.72|14433.72|14513.02|14433.02|9
1726192470000|2024-09-13 01:54:30|14513.82|14433.82|14513.92|14433.92|14514.03|14434.03|14513.8|14433.8|9
1726192480000|2024-09-13 01:54:40|14514.2|14434.2|14519.14|14439.14|14519.14|14439.14|14514.2|14434.2|10
1726192490000|2024-09-13 01:54:50|14519.89|14439.89|14521.1|14441.1|14521.18|14441.18|14519.89|14439.89|10
1726192500000|2024-09-13 01:55:00|14521.06|14441.06|14521.75|14441.75|14522.21|14442.21|14521.02|14441.02|10
1726192510000|2024-09-13 01:55:10|14521.4|14441.4|14523.02|14443.02|14523.13|14443.13|14521.4|14441.4|10
1726192520000|2024-09-13 01:55:20|14523.12|14443.12|14524.18|14444.18|14524.5|14444.5|14523.1|14443.1|10
1726192530000|2024-09-13 01:55:30|14529.9|14449.9|14530.71|14450.71|14530.71|14450.71|14529.9|14449.9|10
1726192540000|2024-09-13 01:55:40|14530.76|14450.76|14532.44|14452.44|14532.44|14452.44|14530.76|14450.76|10
1726192550000|2024-09-13 01:55:50|14532.5|14452.5|14532.39|14452.39|14533.6|14453.6|14532.39|14452.39|10
1726192560000|2024-09-13 01:56:00|14532.48|14452.48|14533.95|14453.95|14533.95|14453.95|14532.22|14452.22|10
1726192570000|2024-09-13 01:56:10|14534.04|14454.04|14536.07|14456.07|14536.07|14456.07|14533.81|14453.81|10
1726192580000|2024-09-13 01:56:20|14536.31|14456.31|14535.14|14455.14|14536.53|14456.53|14533.44|14453.44|10
1726192590000|2024-09-13 01:56:30|14535.15|14455.15|14539.68|14459.68|14539.68|14459.68|14534.93|14454.93|10
1726192600000|2024-09-13 01:56:40|14539.73|14459.73|14541.88|14461.88|14541.88|14461.88|14539.38|14459.38|10
1726192610000|2024-09-13 01:56:50|14541.98|14461.98|14551.66|14471.66|14552.39|14472.39|14541.98|14461.98|10
1726192620000|2024-09-13 01:57:00|14551.62|14471.62|14555.27|14475.27|14555.27|14475.27|14551.62|14471.62|9
1726192630000|2024-09-13 01:57:10|14556.58|14476.58|14559.16|14479.16|14559.16|14479.16|14556.58|14476.58|10
1726192640000|2024-09-13 01:57:20|14560.57|14480.57|14562.54|14482.54|14563|14483|14560.57|14480.57|10
1726192650000|2024-09-13 01:57:30|14561.9|14481.9|14557.74|14477.74|14561.9|14481.9|14557.74|14477.74|10
1726192660000|2024-09-13 01:57:40|14557.51|14477.51|14553.74|14473.74|14557.51|14477.51|14553.74|14473.74|10
1726192670000|2024-09-13 01:57:50|14553.8|14473.8|14548.9|14468.9|14553.8|14473.8|14548.87|14468.87|10
1726192680000|2024-09-13 01:58:00|14548.5|14468.5|14546.18|14466.18|14548.5|14468.5|14546.18|14466.18|10
1726192690000|2024-09-13 01:58:10|14546.16|14466.16|14543.28|14463.28|14546.16|14466.16|14543.28|14463.28|10
1726192700000|2024-09-13 01:58:20|14543.49|14463.49|14542.07|14462.07|14543.49|14463.49|14542.07|14462.07|8
1726192710000|2024-09-13 01:58:30|14542.2|14462.2|14539.67|14459.67|14542.2|14462.2|14539.65|14459.65|10
1726192720000|2024-09-13 01:58:40|14539.69|14459.69|14538.98|14458.98|14539.76|14459.76|14538.98|14458.98|8
1726192730000|2024-09-13 01:58:50|14538.99|14458.99|14539.03|14459.03|14539.1|14459.1|14538.89|14458.89|8
1726192740000|2024-09-13 01:59:00|14539.07|14459.07|14539.08|14459.08|14539.33|14459.33|14539.07|14459.07|10
1726192750000|2024-09-13 01:59:10|14539.16|14459.16|14537.83|14457.83|14539.21|14459.21|14537.83|14457.83|10
1726192760000|2024-09-13 01:59:20|14537.68|14457.68|14536.44|14456.44|14537.68|14457.68|14536.43|14456.43|10
1726192770000|2024-09-13 01:59:30|14536.17|14456.17|14536.35|14456.35|14536.35|14456.35|14535.8|14455.8|10
1726192780000|2024-09-13 01:59:40|14536.44|14456.44|14536.24|14456.24|14536.53|14456.53|14536.24|14456.24|9
1726192790000|2024-09-13 01:59:50|14536.23|14456.23|14536.91|14456.91|14536.91|14456.91|14536.22|14456.22|7
1726192800000|2024-09-13 02:00:00|14536.92|14456.92|14537.72|14457.72|14537.72|14457.72|14536.92|14456.92|9
1726192810000|2024-09-13 02:00:10|14537.79|14457.79|14538.33|14458.33|14538.5|14458.5|14537.79|14457.79|10
1726192820000|2024-09-13 02:00:20|14538.54|14458.54|14541.74|14461.74|14541.83|14461.83|14538.54|14458.54|9
1726192830000|2024-09-13 02:00:30|14541.78|14461.78|14542.46|14462.46|14542.46|14462.46|14541.78|14461.78|10
1726192840000|2024-09-13 02:00:40|14542.87|14462.87|14544.15|14464.15|14544.15|14464.15|14542.87|14462.87|10
1726192850000|2024-09-13 02:00:50|14540.09|14460.09|14539.82|14459.82|14540.27|14460.27|14539.23|14459.23|10
1726192860000|2024-09-13 02:01:00|14539.78|14459.78|14540.7|14460.7|14540.76|14460.76|14539.62|14459.62|10
1726192870000|2024-09-13 02:01:10|14540.3|14460.3|14540.28|14460.28|14541.01|14461.01|14540.28|14460.28|10
1726192880000|2024-09-13 02:01:20|14540.18|14460.18|14538.93|14458.93|14540.18|14460.18|14538.82|14458.82|10
1726192890000|2024-09-13 02:01:30|14538.04|14458.04|14535.94|14455.94|14538.04|14458.04|14535.94|14455.94|9
1726192900000|2024-09-13 02:01:40|14535.79|14455.79|14534.08|14454.08|14535.79|14455.79|14534.08|14454.08|10
1726192910000|2024-09-13 02:01:50|14533.57|14453.57|14532.85|14452.85|14533.57|14453.57|14532.69|14452.69|10
1726192920000|2024-09-13 02:02:00|14532.84|14452.84|14529.32|14449.32|14532.89|14452.89|14529.32|14449.32|10
1726192930000|2024-09-13 02:02:10|14529.05|14449.05|14528.39|14448.39|14529.05|14449.05|14528.39|14448.39|8
1726192940000|2024-09-13 02:02:20|14528.27|14448.27|14528.03|14448.03|14528.47|14448.47|14528.03|14448.03|8
1726192950000|2024-09-13 02:02:30|14528.15|14448.15|14528.36|14448.36|14528.37|14448.37|14528.15|14448.15|7
1726192960000|2024-09-13 02:02:40|14528.57|14448.57|14528.39|14448.39|14528.69|14448.69|14528.39|14448.39|8
1726192970000|2024-09-13 02:02:50|14528.31|14448.31|14528.39|14448.39|14528.52|14448.52|14528.31|14448.31|8
1726192980000|2024-09-13 02:03:00|14527.71|14447.71|14527.2|14447.2|14527.8|14447.8|14527.2|14447.2|7
1726192990000|2024-09-13 02:03:10|14527.18|14447.18|14523.08|14443.08|14527.18|14447.18|14523.08|14443.08|10
1726193000000|2024-09-13 02:03:20|14528.13|14448.13|14527.76|14447.76|14528.13|14448.13|14527.76|14447.76|6
1726193010000|2024-09-13 02:03:30|14527.74|14447.74|14526.32|14446.32|14527.74|14447.74|14526.32|14446.32|8
1726193020000|2024-09-13 02:03:40|14525.65|14445.65|14525.39|14445.39|14525.65|14445.65|14524.99|14444.99|10
1726193030000|2024-09-13 02:03:50|14525.41|14445.41|14525.58|14445.58|14525.66|14445.66|14525.39|14445.39|9
1726193040000|2024-09-13 02:04:00|14525.57|14445.57|14525.69|14445.69|14525.69|14445.69|14525.48|14445.48|8
1726193050000|2024-09-13 02:04:10|14525.76|14445.76|14527.01|14447.01|14527.01|14447.01|14525.27|14445.27|9
1726193060000|2024-09-13 02:04:20|14527.27|14447.27|14529.86|14449.86|14529.86|14449.86|14527.03|14447.03|10
1726193070000|2024-09-13 02:04:30|14530.34|14450.34|14530.24|14450.24|14531.13|14451.13|14530.24|14450.24|9
1726193080000|2024-09-13 02:04:40|14530.23|14450.23|14528.59|14448.59|14530.43|14450.43|14528.59|14448.59|10
1726193090000|2024-09-13 02:04:50|14528.63|14448.63|14528.7|14448.7|14528.7|14448.7|14528.04|14448.04|9
1726193100000|2024-09-13 02:05:00|14528.84|14448.84|14526.13|14446.13|14528.84|14448.84|14526.13|14446.13|9
1726193110000|2024-09-13 02:05:10|14525.96|14445.96|14523.57|14443.57|14525.96|14445.96|14523.57|14443.57|10
1726193120000|2024-09-13 02:05:20|14523.45|14443.45|14524.03|14444.03|14524.17|14444.17|14523.45|14443.45|9
1726193130000|2024-09-13 02:05:30|14524.15|14444.15|14523.1|14443.1|14524.15|14444.15|14522.49|14442.49|8
1726193140000|2024-09-13 02:05:40|14523.08|14443.08|14522.99|14442.99|14523.19|14443.19|14522.91|14442.91|10
1726193150000|2024-09-13 02:05:50|14522.9|14442.9|14522.66|14442.66|14522.9|14442.9|14522.55|14442.55|6
1726193160000|2024-09-13 02:06:00|14522.64|14442.64|14523|14443|14523|14443|14522.22|14442.22|10
1726193170000|2024-09-13 02:06:10|14523.13|14443.13|14522.86|14442.86|14524.11|14444.11|14522.7|14442.7|9
1726193180000|2024-09-13 02:06:20|14522.79|14442.79|14522.78|14442.78|14522.82|14442.82|14522.62|14442.62|9
1726193190000|2024-09-13 02:06:30|14523.44|14443.44|14523.84|14443.84|14524.03|14444.03|14523.44|14443.44|7
1726193200000|2024-09-13 02:06:40|14523.82|14443.82|14522.96|14442.96|14523.82|14443.82|14522.96|14442.96|7
1726193210000|2024-09-13 02:06:50|14522.64|14442.64|14520.54|14440.54|14522.67|14442.67|14520.54|14440.54|8
1726193220000|2024-09-13 02:07:00|14520.47|14440.47|14521.62|14441.62|14521.62|14441.62|14520.26|14440.26|10
1726193230000|2024-09-13 02:07:10|14522.36|14442.36|14522.16|14442.16|14523.05|14443.05|14522.14|14442.14|8
1726193240000|2024-09-13 02:07:20|14522.18|14442.18|14521.42|14441.42|14522.18|14442.18|14521.42|14441.42|9
1726193250000|2024-09-13 02:07:30|14521.4|14441.4|14520.91|14440.91|14521.4|14441.4|14520.91|14440.91|7
1726193260000|2024-09-13 02:07:40|14520.2|14440.2|14519.4|14439.4|14520.2|14440.2|14519.22|14439.22|8
1726193270000|2024-09-13 02:07:50|14519.44|14439.44|14519.12|14439.12|14519.45|14439.45|14519.12|14439.12|5
1726193280000|2024-09-13 02:08:00|14518.95|14438.95|14517.31|14437.31|14518.95|14438.95|14517.29|14437.29|9
1726193290000|2024-09-13 02:08:10|14517.32|14437.32|14515.58|14435.58|14517.32|14437.32|14515.52|14435.52|10
1726193300000|2024-09-13 02:08:20|14515.68|14435.68|14517.5|14437.5|14517.5|14437.5|14515.68|14435.68|10
1726193310000|2024-09-13 02:08:30|14517.51|14437.51|14517.29|14437.29|14517.51|14437.51|14517.29|14437.29|9
1726193320000|2024-09-13 02:08:40|14518.01|14438.01|14516.23|14436.23|14518.12|14438.12|14516.1|14436.1|10
1726193330000|2024-09-13 02:08:50|14516.25|14436.25|14516.03|14436.03|14516.28|14436.28|14516.03|14436.03|7
1726193340000|2024-09-13 02:09:00|14515.82|14435.82|14515.64|14435.64|14515.82|14435.82|14515.35|14435.35|7
1726193350000|2024-09-13 02:09:10|14515.09|14435.09|14515.33|14435.33|14515.33|14435.33|14514.93|14434.93|7
1726193360000|2024-09-13 02:09:20|14515.34|14435.34|14515.55|14435.55|14515.55|14435.55|14515.12|14435.12|10
1726193370000|2024-09-13 02:09:30|14515.57|14435.57|14515.18|14435.18|14515.85|14435.85|14515.18|14435.18|10
1726193380000|2024-09-13 02:09:40|14514.98|14434.98|14510.37|14430.37|14515.27|14435.27|14510.37|14430.37|10
1726193390000|2024-09-13 02:09:50|14510.35|14430.35|14516.1|14436.1|14516.1|14436.1|14510.32|14430.32|10
1726193400000|2024-09-13 02:10:00|14516.09|14436.09|14516.62|14436.62|14517.17|14437.17|14515.95|14435.95|10
1726193410000|2024-09-13 02:10:10|14516.61|14436.61|14515.86|14435.86|14516.61|14436.61|14515.75|14435.75|8
1726193420000|2024-09-13 02:10:20|14516.22|14436.22|14516.04|14436.04|14516.56|14436.56|14516.04|14436.04|9
1726193430000|2024-09-13 02:10:30|14516.11|14436.11|14514.25|14434.25|14516.23|14436.23|14514.25|14434.25|10
1726193440000|2024-09-13 02:10:40|14514.05|14434.05|14514.19|14434.19|14514.19|14434.19|14513.99|14433.99|10
1726193450000|2024-09-13 02:10:50|14514.15|14434.15|14514.49|14434.49|14514.49|14434.49|14514.15|14434.15|5
1726193460000|2024-09-13 02:11:00|14514.62|14434.62|14514.07|14434.07|14514.72|14434.72|14514.07|14434.07|10
1726193470000|2024-09-13 02:11:10|14513.98|14433.98|14512.84|14432.84|14513.98|14433.98|14512.84|14432.84|10
1726193480000|2024-09-13 02:11:20|14512.77|14432.77|14512.38|14432.38|14512.79|14432.79|14512.37|14432.37|10
1726193490000|2024-09-13 02:11:30|14512.52|14432.52|14511.38|14431.38|14512.52|14432.52|14511.38|14431.38|8
1726193500000|2024-09-13 02:11:40|14511.26|14431.26|14510.85|14430.85|14511.26|14431.26|14510.85|14430.85|8
1726193510000|2024-09-13 02:11:50|14511.05|14431.05|14511.55|14431.55|14511.55|14431.55|14510.97|14430.97|10
1726193520000|2024-09-13 02:12:00|14511.56|14431.56|14511.02|14431.02|14511.56|14431.56|14510.73|14430.73|6
1726193530000|2024-09-13 02:12:10|14511.68|14431.68|14514.49|14434.49|14514.5|14434.5|14511.66|14431.66|8
1726193540000|2024-09-13 02:12:20|14514.9|14434.9|14516.65|14436.65|14516.65|14436.65|14514.9|14434.9|9
1726193550000|2024-09-13 02:12:30|14516.63|14436.63|14517.48|14437.48|14517.48|14437.48|14516.63|14436.63|10
1726193560000|2024-09-13 02:12:40|14517.46|14437.46|14519.56|14439.56|14519.56|14439.56|14517.46|14437.46|10
1726193570000|2024-09-13 02:12:50|14519.54|14439.54|14519.49|14439.49|14519.57|14439.57|14519.29|14439.29|7
1726193580000|2024-09-13 02:13:00|14519.44|14439.44|14517.6|14437.6|14519.44|14439.44|14517.59|14437.59|10
1726193590000|2024-09-13 02:13:10|14517.41|14437.41|14509.69|14429.69|14517.41|14437.41|14509.69|14429.69|10
1726193600000|2024-09-13 02:13:20|14509.9|14429.9|14508.83|14428.83|14509.92|14429.92|14508.65|14428.65|10
1726193610000|2024-09-13 02:13:30|14508.56|14428.56|14508.34|14428.34|14508.81|14428.81|14508.34|14428.34|8
1726193620000|2024-09-13 02:13:40|14508.19|14428.19|14508.22|14428.22|14508.27|14428.27|14507.91|14427.91|8
1726193630000|2024-09-13 02:13:50|14508.18|14428.18|14507.1|14427.1|14508.18|14428.18|14507.1|14427.1|6
1726193640000|2024-09-13 02:14:00|14506.94|14426.94|14507.32|14427.32|14507.32|14427.32|14506.89|14426.89|9
1726193650000|2024-09-13 02:14:10|14507.33|14427.33|14508.27|14428.27|14508.27|14428.27|14507.33|14427.33|8
1726193660000|2024-09-13 02:14:20|14508.29|14428.29|14508.61|14428.61|14509.14|14429.14|14508.29|14428.29|9
1726193670000|2024-09-13 02:14:30|14508.62|14428.62|14507.83|14427.83|14508.77|14428.77|14507.83|14427.83|8
1726193680000|2024-09-13 02:14:40|14507.32|14427.32|14506.86|14426.86|14507.32|14427.32|14506.83|14426.83|9
1726193690000|2024-09-13 02:14:50|14506.41|14426.41|14504.86|14424.86|14506.41|14426.41|14504.86|14424.86|9
1726193700000|2024-09-13 02:15:00|14504.85|14424.85|14504.41|14424.41|14504.85|14424.85|14504.41|14424.41|7
1726193710000|2024-09-13 02:15:10|14504.51|14424.51|14503.5|14423.5|14504.99|14424.99|14503.43|14423.43|7
1726193720000|2024-09-13 02:15:20|14503.49|14423.49|14504.11|14424.11|14504.11|14424.11|14503.49|14423.49|8
1726193730000|2024-09-13 02:15:30|14504.08|14424.08|14504.01|14424.01|14504.2|14424.2|14504.01|14424.01|8
1726193740000|2024-09-13 02:15:40|14504.61|14424.61|14505.96|14425.96|14505.96|14425.96|14504.61|14424.61|10
1726193750000|2024-09-13 02:15:50|14506.14|14426.14|14506.78|14426.78|14506.81|14426.81|14506.13|14426.13|9
1726193760000|2024-09-13 02:16:00|14506.58|14426.58|14506.86|14426.86|14506.96|14426.96|14506.58|14426.58|7
1726193770000|2024-09-13 02:16:10|14507.02|14427.02|14507.49|14427.49|14507.49|14427.49|14507.02|14427.02|8
1726193780000|2024-09-13 02:16:20|14507.63|14427.63|14508.98|14428.98|14509.11|14429.11|14507.63|14427.63|9
1726193790000|2024-09-13 02:16:30|14509.34|14429.34|14509.92|14429.92|14510.03|14430.03|14509.34|14429.34|10
1726193800000|2024-09-13 02:16:40|14509.82|14429.82|14510.03|14430.03|14510.03|14430.03|14509.75|14429.75|7
1726193810000|2024-09-13 02:16:50|14510.02|14430.02|14510.93|14430.93|14510.93|14430.93|14509.95|14429.95|10
1726193820000|2024-09-13 02:17:00|14511.1|14431.1|14510.61|14430.61|14511.31|14431.31|14510.61|14430.61|10
1726193830000|2024-09-13 02:17:10|14510.6|14430.6|14508.52|14428.52|14510.6|14430.6|14508.52|14428.52|9
1726193840000|2024-09-13 02:17:20|14508.51|14428.51|14509.15|14429.15|14509.15|14429.15|14508.17|14428.17|10
1726193850000|2024-09-13 02:17:30|14509.16|14429.16|14509.51|14429.51|14509.61|14429.61|14509.16|14429.16|9
1726193860000|2024-09-13 02:17:40|14509.64|14429.64|14510.23|14430.23|14510.24|14430.24|14509.64|14429.64|8
1726193870000|2024-09-13 02:17:50|14510.3|14430.3|14510.4|14430.4|14510.65|14430.65|14510.26|14430.26|10
1726193880000|2024-09-13 02:18:00|14510.5|14430.5|14510.75|14430.75|14510.86|14430.86|14510.18|14430.18|9
1726193890000|2024-09-13 02:18:10|14510.74|14430.74|14510.9|14430.9|14511.14|14431.14|14510.74|14430.74|8
1726193900000|2024-09-13 02:18:20|14510.71|14430.71|14510.7|14430.7|14510.71|14430.71|14510.4|14430.4|9
1726193910000|2024-09-13 02:18:30|14510.95|14430.95|14511.5|14431.5|14511.5|14431.5|14510.95|14430.95|9
1726193920000|2024-09-13 02:18:40|14511.47|14431.47|14511.99|14431.99|14511.99|14431.99|14511.45|14431.45|9
1726193930000|2024-09-13 02:18:50|14512.25|14432.25|14512.61|14432.61|14512.63|14432.63|14512.23|14432.23|8
1726193940000|2024-09-13 02:19:00|14512.64|14432.64|14512.51|14432.51|14512.64|14432.64|14512.03|14432.03|7
1726193950000|2024-09-13 02:19:10|14512.77|14432.77|14512.25|14432.25|14512.77|14432.77|14512.25|14432.25|10
1726193960000|2024-09-13 02:19:20|14511.98|14431.98|14513.31|14433.31|14513.32|14433.32|14511.74|14431.74|8
1726193970000|2024-09-13 02:19:30|14513.38|14433.38|14513.52|14433.52|14513.7|14433.7|14513.38|14433.38|7
1726193980000|2024-09-13 02:19:40|14513.44|14433.44|14513.64|14433.64|14513.73|14433.73|14513.41|14433.41|7
1726193990000|2024-09-13 02:19:50|14513.57|14433.57|14513.37|14433.37|14513.57|14433.57|14513.36|14433.36|8
1726194000000|2024-09-13 02:20:00|14513.36|14433.36|14514.14|14434.14|14514.14|14434.14|14513.26|14433.26|9
1726194010000|2024-09-13 02:20:10|14514.19|14434.19|14513.84|14433.84|14514.19|14434.19|14513.84|14433.84|9
1726194020000|2024-09-13 02:20:20|14513.94|14433.94|14514.65|14434.65|14514.78|14434.78|14513.94|14433.94|9
1726194030000|2024-09-13 02:20:30|14514.63|14434.63|14515.08|14435.08|14515.19|14435.19|14514.63|14434.63|9
1726194040000|2024-09-13 02:20:40|14515.22|14435.22|14517.03|14437.03|14517.08|14437.08|14515.22|14435.22|7
1726194050000|2024-09-13 02:20:50|14516.9|14436.9|14517.33|14437.33|14517.47|14437.47|14516.85|14436.85|8
1726194060000|2024-09-13 02:21:00|14517.32|14437.32|14517.19|14437.19|14517.47|14437.47|14517.19|14437.19|7
1726194070000|2024-09-13 02:21:10|14517.41|14437.41|14517.35|14437.35|14517.41|14437.41|14516.64|14436.64|9
1726194080000|2024-09-13 02:21:20|14517.46|14437.46|14517.5|14437.5|14517.56|14437.56|14517.46|14437.46|5
1726194090000|2024-09-13 02:21:30|14517.35|14437.35|14517.17|14437.17|14517.35|14437.35|14517.02|14437.02|8
1726194100000|2024-09-13 02:21:40|14517.07|14437.07|14517.1|14437.1|14517.28|14437.28|14516.97|14436.97|7
1726194110000|2024-09-13 02:21:50|14516.93|14436.93|14517.58|14437.58|14517.67|14437.67|14516.93|14436.93|8
1726194120000|2024-09-13 02:22:00|14517.59|14437.59|14517.81|14437.81|14517.9|14437.9|14517.56|14437.56|8
1726194130000|2024-09-13 02:22:10|14517.8|14437.8|14516.39|14436.39|14517.83|14437.83|14516.39|14436.39|9
1726194140000|2024-09-13 02:22:20|14516.14|14436.14|14514.05|14434.05|14516.14|14436.14|14514.02|14434.02|7
1726194150000|2024-09-13 02:22:30|14513.96|14433.96|14513.34|14433.34|14514.29|14434.29|14513.34|14433.34|7
1726194160000|2024-09-13 02:22:40|14512.76|14432.76|14511.65|14431.65|14512.76|14432.76|14511.59|14431.59|9
1726194170000|2024-09-13 02:22:50|14511.64|14431.64|14515.49|14435.49|14515.49|14435.49|14511.64|14431.64|9
1726194180000|2024-09-13 02:23:00|14515.42|14435.42|14515.55|14435.55|14515.58|14435.58|14515.18|14435.18|9
1726194190000|2024-09-13 02:23:10|14515.66|14435.66|14515.23|14435.23|14516.1|14436.1|14515.23|14435.23|8
1726194200000|2024-09-13 02:23:20|14515|14435|14514.17|14434.17|14515|14435|14514.01|14434.01|9
1726194210000|2024-09-13 02:23:30|14514.37|14434.37|14512.72|14432.72|14514.37|14434.37|14512.72|14432.72|10
1726194220000|2024-09-13 02:23:40|14512.71|14432.71|14513.33|14433.33|14513.48|14433.48|14512.71|14432.71|9
1726194230000|2024-09-13 02:23:50|14513.32|14433.32|14513.23|14433.23|14513.37|14433.37|14513.23|14433.23|8
1726194240000|2024-09-13 02:24:00|14513.24|14433.24|14510.26|14430.26|14513.24|14433.24|14510.26|14430.26|10
1726194250000|2024-09-13 02:24:10|14509.99|14429.99|14510.72|14430.72|14511.39|14431.39|14509.99|14429.99|10
1726194260000|2024-09-13 02:24:20|14510.62|14430.62|14512.43|14432.43|14512.61|14432.61|14510.59|14430.59|10
1726194270000|2024-09-13 02:24:30|14512.64|14432.64|14510.4|14430.4|14512.8|14432.8|14509.77|14429.77|10
1726194280000|2024-09-13 02:24:40|14510.57|14430.57|14510.37|14430.37|14510.58|14430.58|14510.31|14430.31|10
1726194290000|2024-09-13 02:24:50|14510.53|14430.53|14511.57|14431.57|14511.57|14431.57|14510.37|14430.37|8
1726194300000|2024-09-13 02:25:00|14511.84|14431.84|14512.52|14432.52|14512.52|14432.52|14511.84|14431.84|10
1726194310000|2024-09-13 02:25:10|14512.55|14432.55|14513.85|14433.85|14513.85|14433.85|14512.55|14432.55|10
1726194320000|2024-09-13 02:25:20|14513.86|14433.86|14513.93|14433.93|14514.09|14434.09|14513.85|14433.85|6
1726194330000|2024-09-13 02:25:30|14514.08|14434.08|14513.8|14433.8|14514.08|14434.08|14513.73|14433.73|7
1726194340000|2024-09-13 02:25:40|14513.82|14433.82|14513.4|14433.4|14513.95|14433.95|14513.4|14433.4|7
1726194350000|2024-09-13 02:25:50|14513.22|14433.22|14512.7|14432.7|14513.22|14433.22|14512.7|14432.7|10
1726194360000|2024-09-13 02:26:00|14512.58|14432.58|14512.47|14432.47|14512.58|14432.58|14512.23|14432.23|8
1726194370000|2024-09-13 02:26:10|14512.36|14432.36|14510.84|14430.84|14512.36|14432.36|14510.84|14430.84|8
1726194380000|2024-09-13 02:26:20|14510.39|14430.39|14510.16|14430.16|14510.39|14430.39|14510|14430|7
1726194390000|2024-09-13 02:26:30|14510.08|14430.08|14511.58|14431.58|14511.58|14431.58|14510.08|14430.08|9
1726194400000|2024-09-13 02:26:40|14512.03|14432.03|14511.9|14431.9|14512.39|14432.39|14511.9|14431.9|10
1726194410000|2024-09-13 02:26:50|14511.89|14431.89|14511.85|14431.85|14511.96|14431.96|14511.85|14431.85|6
1726194420000|2024-09-13 02:27:00|14511.82|14431.82|14511.63|14431.63|14511.83|14431.83|14511.37|14431.37|10
1726194430000|2024-09-13 02:27:10|14511.57|14431.57|14510.98|14430.98|14511.57|14431.57|14510.98|14430.98|8
1726194440000|2024-09-13 02:27:20|14511.1|14431.1|14510.84|14430.84|14511.1|14431.1|14510.79|14430.79|5
1726194450000|2024-09-13 02:27:30|14510.73|14430.73|14509.95|14429.95|14510.73|14430.73|14509.94|14429.94|8
1726194460000|2024-09-13 02:27:40|14509.96|14429.96|14509.77|14429.77|14509.96|14429.96|14509.77|14429.77|5
1726194470000|2024-09-13 02:27:50|14509.75|14429.75|14509.96|14429.96|14509.96|14429.96|14509.75|14429.75|7
1726194480000|2024-09-13 02:28:00|14509.64|14429.64|14514|14434|14514|14434|14509.33|14429.33|9
1726194490000|2024-09-13 02:28:10|14514.04|14434.04|14512.78|14432.78|14514.07|14434.07|14512.78|14432.78|9
1726194500000|2024-09-13 02:28:20|14512.6|14432.6|14511.53|14431.53|14512.6|14432.6|14511.52|14431.52|10
1726194510000|2024-09-13 02:28:30|14511.54|14431.54|14511.84|14431.84|14512.13|14432.13|14511.5|14431.5|8
1726194520000|2024-09-13 02:28:40|14512.13|14432.13|14512.06|14432.06|14512.13|14432.13|14511.94|14431.94|8
1726194530000|2024-09-13 02:28:50|14512.1|14432.1|14512.12|14432.12|14512.27|14432.27|14512.1|14432.1|7
1726194540000|2024-09-13 02:29:00|14512.14|14432.14|14512.01|14432.01|14512.14|14432.14|14512.01|14432.01|7
1726194550000|2024-09-13 02:29:10|14512|14432|14512.48|14432.48|14512.48|14432.48|14512|14432|4
1726194560000|2024-09-13 02:29:20|14512.29|14432.29|14512.49|14432.49|14512.53|14432.53|14512.29|14432.29|6
1726194570000|2024-09-13 02:29:30|14512.5|14432.5|14512.39|14432.39|14512.78|14432.78|14512.39|14432.39|9
1726194580000|2024-09-13 02:29:40|14513.18|14433.18|14513.07|14433.07|14513.18|14433.18|14512.93|14432.93|9
1726194590000|2024-09-13 02:29:50|14513.34|14433.34|14512.96|14432.96|14514.69|14434.69|14512.96|14432.96|10
1726194600000|2024-09-13 02:30:00|14512.73|14432.73|14514.51|14434.51|14514.51|14434.51|14512.61|14432.61|10
1726194610000|2024-09-13 02:30:10|14514.42|14434.42|14514.34|14434.34|14514.43|14434.43|14514.3|14434.3|7
1726194620000|2024-09-13 02:30:20|14514.39|14434.39|14513.97|14433.97|14514.39|14434.39|14513.97|14433.97|9
1726194630000|2024-09-13 02:30:30|14513.48|14433.48|14512.63|14432.63|14513.48|14433.48|14512.62|14432.62|10
1726194640000|2024-09-13 02:30:40|14512.67|14432.67|14511.64|14431.64|14512.67|14432.67|14511.52|14431.52|8
1726194650000|2024-09-13 02:30:50|14511.66|14431.66|14511.07|14431.07|14511.86|14431.86|14511.07|14431.07|9
1726194660000|2024-09-13 02:31:00|14510.97|14430.97|14512.56|14432.56|14512.56|14432.56|14510.86|14430.86|9
1726194670000|2024-09-13 02:31:10|14512.66|14432.66|14511.64|14431.64|14512.74|14432.74|14511.64|14431.64|9
1726194680000|2024-09-13 02:31:20|14511.98|14431.98|14511.96|14431.96|14512.14|14432.14|14511.68|14431.68|9
1726194690000|2024-09-13 02:31:30|14511.94|14431.94|14511.64|14431.64|14511.98|14431.98|14511.63|14431.63|8
1726194700000|2024-09-13 02:31:40|14511.63|14431.63|14510.76|14430.76|14511.63|14431.63|14510.76|14430.76|10
1726194710000|2024-09-13 02:31:50|14510.75|14430.75|14511.44|14431.44|14511.44|14431.44|14510.61|14430.61|10
1726194720000|2024-09-13 02:32:00|14511.64|14431.64|14512.13|14432.13|14512.13|14432.13|14511.64|14431.64|10
1726194730000|2024-09-13 02:32:10|14512.15|14432.15|14512.81|14432.81|14512.81|14432.81|14512.15|14432.15|6
1726194740000|2024-09-13 02:32:20|14512.86|14432.86|14513.37|14433.37|14513.37|14433.37|14511.03|14431.03|10
1726194750000|2024-09-13 02:32:30|14514.2|14434.2|14514.29|14434.29|14514.43|14434.43|14514.2|14434.2|9
1726194760000|2024-09-13 02:32:40|14514.31|14434.31|14513.69|14433.69|14514.31|14434.31|14513.69|14433.69|8
1726194770000|2024-09-13 02:32:50|14513.63|14433.63|14516.26|14436.26|14516.33|14436.33|14513.34|14433.34|10
1726194780000|2024-09-13 02:33:00|14516.25|14436.25|14513.63|14433.63|14516.26|14436.26|14513.24|14433.24|9
1726194790000|2024-09-13 02:33:10|14513.76|14433.76|14514.08|14434.08|14514.08|14434.08|14513.76|14433.76|6
1726194800000|2024-09-13 02:33:20|14513.92|14433.92|14513.72|14433.72|14513.92|14433.92|14513.08|14433.08|9
1726194810000|2024-09-13 02:33:30|14513.76|14433.76|14513.8|14433.8|14513.8|14433.8|14513.62|14433.62|7
1726194820000|2024-09-13 02:33:40|14513.81|14433.81|14514.35|14434.35|14514.35|14434.35|14513.81|14433.81|10
1726194830000|2024-09-13 02:33:50|14514.44|14434.44|14515.9|14435.9|14515.9|14435.9|14514.44|14434.44|10
1726194840000|2024-09-13 02:34:00|14516.8|14436.8|14516.75|14436.75|14516.86|14436.86|14516.53|14436.53|8
1726194850000|2024-09-13 02:34:10|14516.73|14436.73|14513.3|14433.3|14517.37|14437.37|14512.66|14432.66|10
1726194860000|2024-09-13 02:34:20|14514.5|14434.5|14514.86|14434.86|14514.86|14434.86|14514.5|14434.5|9
1726194870000|2024-09-13 02:34:30|14514.68|14434.68|14514.85|14434.85|14514.85|14434.85|14514.59|14434.59|5
1726194880000|2024-09-13 02:34:40|14514.89|14434.89|14515.02|14435.02|14515.02|14435.02|14514.89|14434.89|7
1726194890000|2024-09-13 02:34:50|14514.85|14434.85|14514.46|14434.46|14514.95|14434.95|14514.42|14434.42|9
1726194900000|2024-09-13 02:35:00|14514.45|14434.45|14514.76|14434.76|14514.76|14434.76|14514.45|14434.45|7
1726194910000|2024-09-13 02:35:10|14514.93|14434.93|14515.48|14435.48|14515.48|14435.48|14514.93|14434.93|10
1726194920000|2024-09-13 02:35:20|14515.49|14435.49|14515.56|14435.56|14515.56|14435.56|14515.33|14435.33|9
1726194930000|2024-09-13 02:35:30|14515.47|14435.47|14515.69|14435.69|14515.71|14435.71|14515.43|14435.43|8
1726194940000|2024-09-13 02:35:40|14515.89|14435.89|14515.9|14435.9|14515.94|14435.94|14515.67|14435.67|9
1726194950000|2024-09-13 02:35:50|14515.85|14435.85|14514.54|14434.54|14515.85|14435.85|14514.54|14434.54|10
1726194960000|2024-09-13 02:36:00|14514.48|14434.48|14515.82|14435.82|14515.82|14435.82|14514.48|14434.48|9
1726194970000|2024-09-13 02:36:10|14516.03|14436.03|14516.3|14436.3|14516.43|14436.43|14516.03|14436.03|8
1726194980000|2024-09-13 02:36:20|14516.21|14436.21|14515.55|14435.55|14516.21|14436.21|14515.55|14435.55|8
1726194990000|2024-09-13 02:36:30|14515.49|14435.49|14514.86|14434.86|14515.64|14435.64|14514.86|14434.86|9
1726195000000|2024-09-13 02:36:40|14514.71|14434.71|14514.76|14434.76|14514.76|14434.76|14514.47|14434.47|8
1726195010000|2024-09-13 02:36:50|14514.71|14434.71|14513.8|14433.8|14514.71|14434.71|14513.8|14433.8|10
1726195020000|2024-09-13 02:37:00|14513.78|14433.78|14513.7|14433.7|14513.78|14433.78|14513.7|14433.7|7
1726195030000|2024-09-13 02:37:10|14513.67|14433.67|14517.72|14437.72|14517.72|14437.72|14513.62|14433.62|8
1726195040000|2024-09-13 02:37:20|14517.49|14437.49|14513.14|14433.14|14517.49|14437.49|14513.12|14433.12|10
1726195050000|2024-09-13 02:37:30|14513.21|14433.21|14514.13|14434.13|14514.13|14434.13|14513.21|14433.21|7
1726195060000|2024-09-13 02:37:40|14514.25|14434.25|14514.02|14434.02|14514.86|14434.86|14514.02|14434.02|9
1726195070000|2024-09-13 02:37:50|14513.59|14433.59|14513.54|14433.54|14513.71|14433.71|14513.5|14433.5|10
1726195080000|2024-09-13 02:38:00|14513.51|14433.51|14513.03|14433.03|14513.53|14433.53|14513.03|14433.03|8
1726195090000|2024-09-13 02:38:10|14513.01|14433.01|14513.04|14433.04|14513.33|14433.33|14513.01|14433.01|8
1726195100000|2024-09-13 02:38:20|14513|14433|14514.44|14434.44|14514.44|14434.44|14513|14433|9
1726195110000|2024-09-13 02:38:30|14514.65|14434.65|14516.15|14436.15|14516.15|14436.15|14514.65|14434.65|9
1726195120000|2024-09-13 02:38:40|14516.2|14436.2|14516.02|14436.02|14516.22|14436.22|14516.02|14436.02|9
1726195130000|2024-09-13 02:38:50|14515.98|14435.98|14517.04|14437.04|14517.04|14437.04|14515.98|14435.98|9
1726195140000|2024-09-13 02:39:00|14517.03|14437.03|14517.67|14437.67|14517.76|14437.76|14517.03|14437.03|7
1726195150000|2024-09-13 02:39:10|14517.66|14437.66|14517.56|14437.56|14517.66|14437.66|14517.47|14437.47|9
1726195160000|2024-09-13 02:39:20|14517.47|14437.47|14516.42|14436.42|14517.49|14437.49|14516.42|14436.42|10
1726195170000|2024-09-13 02:39:30|14516.43|14436.43|14517.91|14437.91|14518.11|14438.11|14516.43|14436.43|9
1726195180000|2024-09-13 02:39:40|14520.2|14440.2|14517.46|14437.46|14520.2|14440.2|14517.46|14437.46|8
1726195190000|2024-09-13 02:39:50|14517.3|14437.3|14516.82|14436.82|14517.3|14437.3|14516.82|14436.82|8
1726195200000|2024-09-13 02:40:00|14516.94|14436.94|14516.19|14436.19|14516.94|14436.94|14516.19|14436.19|10
1726195210000|2024-09-13 02:40:10|14516.09|14436.09|14515.84|14435.84|14516.14|14436.14|14515.84|14435.84|6
1726195220000|2024-09-13 02:40:20|14515.73|14435.73|14516.08|14436.08|14516.08|14436.08|14515.48|14435.48|8
1726195230000|2024-09-13 02:40:30|14516.18|14436.18|14516.57|14436.57|14516.57|14436.57|14515.87|14435.87|10
1726195240000|2024-09-13 02:40:40|14516.71|14436.71|14517.43|14437.43|14517.51|14437.51|14516.71|14436.71|10
1726195250000|2024-09-13 02:40:50|14517.46|14437.46|14517.55|14437.55|14517.55|14437.55|14517.33|14437.33|4
1726195260000|2024-09-13 02:41:00|14517.75|14437.75|14518.83|14438.83|14518.83|14438.83|14517.75|14437.75|6
1726195270000|2024-09-13 02:41:10|14518.98|14438.98|14519.17|14439.17|14519.17|14439.17|14518.98|14438.98|7
1726195280000|2024-09-13 02:41:20|14519.14|14439.14|14518.98|14438.98|14519.14|14439.14|14518.91|14438.91|8
1726195290000|2024-09-13 02:41:30|14518.82|14438.82|14517.88|14437.88|14518.82|14438.82|14517.86|14437.86|10
1726195300000|2024-09-13 02:41:40|14517.85|14437.85|14517.84|14437.84|14517.9|14437.9|14517.84|14437.84|5
1726195310000|2024-09-13 02:41:50|14517.83|14437.83|14518.07|14438.07|14518.07|14438.07|14517.76|14437.76|9
1726195320000|2024-09-13 02:42:00|14518|14438|14519.11|14439.11|14519.11|14439.11|14518|14438|8
1726195330000|2024-09-13 02:42:10|14518.95|14438.95|14518.51|14438.51|14518.95|14438.95|14518.49|14438.49|8
1726195340000|2024-09-13 02:42:20|14518.6|14438.6|14518.53|14438.53|14518.64|14438.64|14518.53|14438.53|10
1726195350000|2024-09-13 02:42:30|14518.52|14438.52|14518.72|14438.72|14518.81|14438.81|14518.29|14438.29|7
1726195360000|2024-09-13 02:42:40|14518.54|14438.54|14517.77|14437.77|14518.54|14438.54|14517.77|14437.77|6
1726195370000|2024-09-13 02:42:50|14517.76|14437.76|14518.1|14438.1|14518.1|14438.1|14517.76|14437.76|7
1726195380000|2024-09-13 02:43:00|14517.79|14437.79|14519.18|14439.18|14519.18|14439.18|14517.79|14437.79|10
1726195390000|2024-09-13 02:43:10|14519.47|14439.47|14518.33|14438.33|14519.53|14439.53|14518.33|14438.33|10
1726195400000|2024-09-13 02:43:20|14519.17|14439.17|14521.24|14441.24|14521.37|14441.37|14519.17|14439.17|9
1726195410000|2024-09-13 02:43:30|14521.51|14441.51|14522.17|14442.17|14522.17|14442.17|14521.51|14441.51|10
1726195420000|2024-09-13 02:43:40|14522.14|14442.14|14521.65|14441.65|14522.14|14442.14|14521.65|14441.65|7
1726195430000|2024-09-13 02:43:50|14521.13|14441.13|14519.86|14439.86|14521.13|14441.13|14519.45|14439.45|10
1726195440000|2024-09-13 02:44:00|14520.19|14440.19|14523.05|14443.05|14523.05|14443.05|14520.19|14440.19|10
1726195450000|2024-09-13 02:44:10|14523.14|14443.14|14523.29|14443.29|14523.33|14443.33|14523.14|14443.14|9
1726195460000|2024-09-13 02:44:20|14523.38|14443.38|14522.84|14442.84|14523.49|14443.49|14522.8|14442.8|10
1726195470000|2024-09-13 02:44:30|14522.83|14442.83|14523.32|14443.32|14523.32|14443.32|14522.69|14442.69|10
1726195480000|2024-09-13 02:44:40|14523.33|14443.33|14523.41|14443.41|14523.41|14443.41|14523.04|14443.04|10
1726195490000|2024-09-13 02:44:50|14523.43|14443.43|14524.46|14444.46|14524.46|14444.46|14523.43|14443.43|10
1726195500000|2024-09-13 02:45:00|14524.51|14444.51|14525|14445|14525.1|14445.1|14524.51|14444.51|10
1726195510000|2024-09-13 02:45:10|14525.37|14445.37|14525.51|14445.51|14525.82|14445.82|14525.37|14445.37|10
1726195520000|2024-09-13 02:45:20|14525.62|14445.62|14524.62|14444.62|14525.62|14445.62|14524.62|14444.62|9
1726195530000|2024-09-13 02:45:30|14524.61|14444.61|14523.97|14443.97|14524.61|14444.61|14523.97|14443.97|8
1726195540000|2024-09-13 02:45:40|14523.91|14443.91|14521.95|14441.95|14523.91|14443.91|14521.95|14441.95|9
1726195550000|2024-09-13 02:45:50|14521.94|14441.94|14521.08|14441.08|14521.94|14441.94|14521.08|14441.08|10
1726195560000|2024-09-13 02:46:00|14521.04|14441.04|14520.39|14440.39|14521.04|14441.04|14520.39|14440.39|8
1726195570000|2024-09-13 02:46:10|14520.4|14440.4|14523.05|14443.05|14523.29|14443.29|14520.4|14440.4|8
1726195580000|2024-09-13 02:46:20|14522.91|14442.91|14522.67|14442.67|14523|14443|14522.19|14442.19|10
1726195590000|2024-09-13 02:46:30|14522.69|14442.69|14521.11|14441.11|14522.69|14442.69|14521.11|14441.11|8
1726195600000|2024-09-13 02:46:40|14520.89|14440.89|14520.32|14440.32|14520.89|14440.89|14520.32|14440.32|10
1726195610000|2024-09-13 02:46:50|14520.31|14440.31|14520.68|14440.68|14520.68|14440.68|14520.09|14440.09|7
1726195620000|2024-09-13 02:47:00|14520.92|14440.92|14521.02|14441.02|14521.23|14441.23|14520.92|14440.92|10
1726195630000|2024-09-13 02:47:10|14521.47|14441.47|14522.51|14442.51|14522.66|14442.66|14521.47|14441.47|10
1726195640000|2024-09-13 02:47:20|14522.7|14442.7|14523.14|14443.14|14523.29|14443.29|14522.7|14442.7|9
1726195650000|2024-09-13 02:47:30|14522.92|14442.92|14522.6|14442.6|14522.92|14442.92|14522.6|14442.6|10
1726195660000|2024-09-13 02:47:40|14522.46|14442.46|14522.04|14442.04|14522.51|14442.51|14522|14442|8
1726195670000|2024-09-13 02:47:50|14521.83|14441.83|14521.44|14441.44|14521.85|14441.85|14521.44|14441.44|9
1726195680000|2024-09-13 02:48:00|14521.59|14441.59|14521.62|14441.62|14521.62|14441.62|14521.49|14441.49|7
1726195690000|2024-09-13 02:48:10|14521.64|14441.64|14522.23|14442.23|14522.23|14442.23|14521.64|14441.64|9
1726195700000|2024-09-13 02:48:20|14522.34|14442.34|14522.79|14442.79|14522.79|14442.79|14522.19|14442.19|7
1726195710000|2024-09-13 02:48:30|14522.83|14442.83|14523.89|14443.89|14523.9|14443.9|14522.8|14442.8|9
1726195720000|2024-09-13 02:48:40|14523.86|14443.86|14523.98|14443.98|14524.05|14444.05|14523.86|14443.86|7
1726195730000|2024-09-13 02:48:50|14524.28|14444.28|14524.92|14444.92|14524.92|14444.92|14524.28|14444.28|10
1726195740000|2024-09-13 02:49:00|14524.96|14444.96|14525.22|14445.22|14525.22|14445.22|14524.83|14444.83|10
1726195750000|2024-09-13 02:49:10|14525.14|14445.14|14524.95|14444.95|14525.14|14445.14|14524.81|14444.81|7
1726195760000|2024-09-13 02:49:20|14524.96|14444.96|14525.04|14445.04|14525.04|14445.04|14524.96|14444.96|5
1726195770000|2024-09-13 02:49:30|14525.2|14445.2|14526.65|14446.65|14526.65|14446.65|14525.2|14445.2|9
1726195780000|2024-09-13 02:49:40|14526.7|14446.7|14526.88|14446.88|14526.89|14446.89|14526.7|14446.7|6
1726195790000|2024-09-13 02:49:50|14526.7|14446.7|14527.08|14447.08|14527.13|14447.13|14526.7|14446.7|9
1726195800000|2024-09-13 02:50:00|14527.11|14447.11|14526.84|14446.84|14527.18|14447.18|14526.84|14446.84|9
1726195810000|2024-09-13 02:50:10|14527.22|14447.22|14527.18|14447.18|14527.51|14447.51|14526.97|14446.97|9
1726195820000|2024-09-13 02:50:20|14527.17|14447.17|14526.87|14446.87|14527.17|14447.17|14526.59|14446.59|9
1726195830000|2024-09-13 02:50:30|14527.03|14447.03|14526.94|14446.94|14527.18|14447.18|14526.94|14446.94|8
1726195840000|2024-09-13 02:50:40|14526.88|14446.88|14525.97|14445.97|14526.88|14446.88|14525.97|14445.97|10
1726195850000|2024-09-13 02:50:50|14525.8|14445.8|14525.9|14445.9|14525.94|14445.94|14525.79|14445.79|6
1726195860000|2024-09-13 02:51:00|14525.95|14445.95|14525.6|14445.6|14525.95|14445.95|14525.52|14445.52|10
1726195870000|2024-09-13 02:51:10|14525.77|14445.77|14523.01|14443.01|14526.05|14446.05|14523.01|14443.01|10
1726195880000|2024-09-13 02:51:20|14523|14443|14522.94|14442.94|14523.02|14443.02|14522.73|14442.73|9
1726195890000|2024-09-13 02:51:30|14522.86|14442.86|14522.89|14442.89|14522.89|14442.89|14522.7|14442.7|8
1726195900000|2024-09-13 02:51:40|14521.25|14441.25|14518.38|14438.38|14521.25|14441.25|14518.38|14438.38|10
1726195910000|2024-09-13 02:51:50|14518.2|14438.2|14518.38|14438.38|14518.38|14438.38|14518.03|14438.03|9
1726195920000|2024-09-13 02:52:00|14518.5|14438.5|14522.84|14442.84|14522.84|14442.84|14518.5|14438.5|9
1726195930000|2024-09-13 02:52:10|14522.93|14442.93|14523.33|14443.33|14523.46|14443.46|14522.93|14442.93|10
1726195940000|2024-09-13 02:52:20|14523.21|14443.21|14523.35|14443.35|14523.35|14443.35|14522.98|14442.98|9
1726195950000|2024-09-13 02:52:30|14523.33|14443.33|14523.47|14443.47|14523.67|14443.67|14523.33|14443.33|9
1726195960000|2024-09-13 02:52:40|14523.49|14443.49|14523.38|14443.38|14523.49|14443.49|14523.38|14443.38|4
1726195970000|2024-09-13 02:52:50|14523.2|14443.2|14522.29|14442.29|14523.2|14443.2|14522.01|14442.01|9
1726195980000|2024-09-13 02:53:00|14522.3|14442.3|14519|14439|14522.3|14442.3|14518.7|14438.7|9
1726195990000|2024-09-13 02:53:10|14518.98|14438.98|14517.93|14437.93|14518.98|14438.98|14517.93|14437.93|9
1726196000000|2024-09-13 02:53:20|14517.92|14437.92|14518.87|14438.87|14518.88|14438.88|14517.92|14437.92|9
1726196010000|2024-09-13 02:53:30|14518.59|14438.59|14518.74|14438.74|14518.74|14438.74|14518.54|14438.54|9
1726196020000|2024-09-13 02:53:40|14518.75|14438.75|14518.34|14438.34|14518.78|14438.78|14518.34|14438.34|8
1726196030000|2024-09-13 02:53:50|14518.69|14438.69|14518.6|14438.6|14518.73|14438.73|14518.5|14438.5|6
1726196040000|2024-09-13 02:54:00|14518.54|14438.54|14518.73|14438.73|14518.92|14438.92|14518.5|14438.5|7
1726196050000|2024-09-13 02:54:10|14521.09|14441.09|14521.66|14441.66|14521.66|14441.66|14521.09|14441.09|10
1726196060000|2024-09-13 02:54:20|14521.72|14441.72|14521.68|14441.68|14522.44|14442.44|14521.68|14441.68|10
1726196070000|2024-09-13 02:54:30|14521.26|14441.26|14521.18|14441.18|14521.66|14441.66|14521.05|14441.05|10
1726196080000|2024-09-13 02:54:40|14521.23|14441.23|14521.4|14441.4|14521.62|14441.62|14521.22|14441.22|9
1726196090000|2024-09-13 02:54:50|14521.46|14441.46|14522.18|14442.18|14522.18|14442.18|14521.46|14441.46|8
1726196100000|2024-09-13 02:55:00|14522.23|14442.23|14522.17|14442.17|14522.39|14442.39|14522.14|14442.14|10
1726196110000|2024-09-13 02:55:10|14522.18|14442.18|14522.98|14442.98|14523.51|14443.51|14521.72|14441.72|10
1726196120000|2024-09-13 02:55:20|14522.67|14442.67|14522.52|14442.52|14522.67|14442.67|14522.52|14442.52|6
1726196130000|2024-09-13 02:55:30|14522.51|14442.51|14522.58|14442.58|14522.58|14442.58|14522.51|14442.51|8
1726196140000|2024-09-13 02:55:40|14522.7|14442.7|14522.63|14442.63|14522.72|14442.72|14522.63|14442.63|8
1726196150000|2024-09-13 02:55:50|14522.32|14442.32|14521.49|14441.49|14522.33|14442.33|14521.49|14441.49|10
1726196160000|2024-09-13 02:56:00|14521.41|14441.41|14519.86|14439.86|14521.41|14441.41|14519.86|14439.86|9
1726196170000|2024-09-13 02:56:10|14519.8|14439.8|14518.41|14438.41|14519.8|14439.8|14518.41|14438.41|9
1726196180000|2024-09-13 02:56:20|14519.13|14439.13|14519.15|14439.15|14519.37|14439.37|14519.02|14439.02|10
1726196190000|2024-09-13 02:56:30|14519.14|14439.14|14518.33|14438.33|14519.14|14439.14|14518.31|14438.31|7
1726196200000|2024-09-13 02:56:40|14518.23|14438.23|14518.21|14438.21|14518.49|14438.49|14518.21|14438.21|7
1726196210000|2024-09-13 02:56:50|14518.22|14438.22|14517.55|14437.55|14518.22|14438.22|14517.55|14437.55|5
1726196220000|2024-09-13 02:57:00|14517.38|14437.38|14516.97|14436.97|14517.38|14437.38|14516.97|14436.97|9
1726196230000|2024-09-13 02:57:10|14516.86|14436.86|14517.97|14437.97|14517.99|14437.99|14516.86|14436.86|8
1726196240000|2024-09-13 02:57:20|14517.82|14437.82|14518.08|14438.08|14518.1|14438.1|14517.82|14437.82|7
1726196250000|2024-09-13 02:57:30|14518.06|14438.06|14518.34|14438.34|14518.34|14438.34|14517.96|14437.96|10
1726196260000|2024-09-13 02:57:40|14518.22|14438.22|14518.8|14438.8|14518.8|14438.8|14518.22|14438.22|10
1726196270000|2024-09-13 02:57:50|14518.82|14438.82|14519.02|14439.02|14519.02|14439.02|14518.82|14438.82|7
1726196280000|2024-09-13 02:58:00|14518.98|14438.98|14518.88|14438.88|14518.98|14438.98|14518.87|14438.87|4
1726196290000|2024-09-13 02:58:10|14518.85|14438.85|14518.29|14438.29|14518.85|14438.85|14518.15|14438.15|7
1726196300000|2024-09-13 02:58:20|14518.28|14438.28|14518.63|14438.63|14518.68|14438.68|14518.28|14438.28|8
1726196310000|2024-09-13 02:58:30|14518.64|14438.64|14519.08|14439.08|14519.08|14439.08|14518.64|14438.64|5
1726196320000|2024-09-13 02:58:40|14518.64|14438.64|14517.93|14437.93|14518.64|14438.64|14517.9|14437.9|10
1726196330000|2024-09-13 02:58:50|14517.78|14437.78|14517.45|14437.45|14517.86|14437.86|14517.45|14437.45|7
1726196340000|2024-09-13 02:59:00|14517.46|14437.46|14516.53|14436.53|14517.46|14437.46|14516.53|14436.53|8
1726196350000|2024-09-13 02:59:10|14516.46|14436.46|14515.63|14435.63|14516.46|14436.46|14515.63|14435.63|10
1726196360000|2024-09-13 02:59:20|14515.61|14435.61|14514.49|14434.49|14515.61|14435.61|14514.49|14434.49|10
1726196370000|2024-09-13 02:59:30|14514.46|14434.46|14515.26|14435.26|14515.26|14435.26|14514.35|14434.35|9
1726196380000|2024-09-13 02:59:40|14515.4|14435.4|14514.34|14434.34|14515.41|14435.41|14514.34|14434.34|4
1726196390000|2024-09-13 02:59:50|14514.29|14434.29|14514.41|14434.41|14514.53|14434.53|14514.29|14434.29|7
1726196400000|2024-09-13 03:00:00|14514.32|14434.32|14514.43|14434.43|14514.43|14434.43|14514.19|14434.19|10
1726196410000|2024-09-13 03:00:10|14514.25|14434.25|14514.39|14434.39|14514.49|14434.49|14514.25|14434.25|8
1726196420000|2024-09-13 03:00:20|14514.22|14434.22|14512.77|14432.77|14514.22|14434.22|14512.77|14432.77|10
1726196430000|2024-09-13 03:00:30|14512.63|14432.63|14509.38|14429.38|14512.63|14432.63|14509.38|14429.38|9
1726196440000|2024-09-13 03:00:40|14509.9|14429.9|14510.37|14430.37|14510.65|14430.65|14509.9|14429.9|8
1726196450000|2024-09-13 03:00:50|14510.36|14430.36|14511.26|14431.26|14511.53|14431.53|14510.34|14430.34|9
1726196460000|2024-09-13 03:01:00|14511.28|14431.28|14511.35|14431.35|14511.35|14431.35|14511.28|14431.28|2
1726196470000|2024-09-13 03:01:10|14510.86|14430.86|14509.25|14429.25|14510.86|14430.86|14509.25|14429.25|9
1726196480000|2024-09-13 03:01:20|14509.1|14429.1|14507.55|14427.55|14509.37|14429.37|14507.55|14427.55|10
1726196490000|2024-09-13 03:01:30|14507.39|14427.39|14507.36|14427.36|14507.39|14427.39|14507.35|14427.35|6
1726196500000|2024-09-13 03:01:40|14507.15|14427.15|14508.51|14428.51|14509.31|14429.31|14507.12|14427.12|10
1726196510000|2024-09-13 03:01:50|14508.91|14428.91|14509.57|14429.57|14509.57|14429.57|14508.91|14428.91|8
1726196520000|2024-09-13 03:02:00|14509.9|14429.9|14510.99|14430.99|14510.99|14430.99|14509.88|14429.88|9
1726196530000|2024-09-13 03:02:10|14511.44|14431.44|14511.5|14431.5|14511.81|14431.81|14511.44|14431.44|8
1726196540000|2024-09-13 03:02:20|14511.26|14431.26|14511.69|14431.69|14511.69|14431.69|14511.26|14431.26|9
1726196550000|2024-09-13 03:02:30|14511.82|14431.82|14513.6|14433.6|14513.6|14433.6|14511.81|14431.81|10
1726196560000|2024-09-13 03:02:40|14513.61|14433.61|14513.97|14433.97|14514.23|14434.23|14513.39|14433.39|10
1726196570000|2024-09-13 03:02:50|14513.9|14433.9|14513.81|14433.81|14513.99|14433.99|14513.77|14433.77|7
1726196580000|2024-09-13 03:03:00|14513.82|14433.82|14513.32|14433.32|14513.82|14433.82|14513.32|14433.32|9
1726196590000|2024-09-13 03:03:10|14513.24|14433.24|14511.15|14431.15|14513.24|14433.24|14511.15|14431.15|7
1726196600000|2024-09-13 03:03:20|14511.13|14431.13|14510.42|14430.42|14511.13|14431.13|14510.42|14430.42|9
1726196610000|2024-09-13 03:03:30|14510.34|14430.34|14509.95|14429.95|14510.54|14430.54|14509.95|14429.95|9
1726196620000|2024-09-13 03:03:40|14509.94|14429.94|14508.37|14428.37|14509.94|14429.94|14508.37|14428.37|7
1726196630000|2024-09-13 03:03:50|14508.3|14428.3|14510.5|14430.5|14510.5|14430.5|14508.28|14428.28|9
1726196640000|2024-09-13 03:04:00|14510.61|14430.61|14510.58|14430.58|14510.62|14430.62|14510.12|14430.12|10
1726196650000|2024-09-13 03:04:10|14510.32|14430.32|14510.85|14430.85|14510.85|14430.85|14509.93|14429.93|7
1726196660000|2024-09-13 03:04:20|14510.83|14430.83|14510.86|14430.86|14510.88|14430.88|14510.77|14430.77|8
1726196670000|2024-09-13 03:04:30|14510.92|14430.92|14511.14|14431.14|14511.14|14431.14|14510.8|14430.8|7
1726196680000|2024-09-13 03:04:40|14511.17|14431.17|14511.7|14431.7|14511.7|14431.7|14511.09|14431.09|7
1726196690000|2024-09-13 03:04:50|14511.85|14431.85|14511.66|14431.66|14512.1|14432.1|14511.66|14431.66|10
1726196700000|2024-09-13 03:05:00|14511.69|14431.69|14510.79|14430.79|14511.69|14431.69|14510.79|14430.79|10
1726196710000|2024-09-13 03:05:10|14510.77|14430.77|14511.38|14431.38|14511.38|14431.38|14510.7|14430.7|10
1726196720000|2024-09-13 03:05:20|14511.26|14431.26|14512.15|14432.15|14512.15|14432.15|14511.21|14431.21|9
1726196730000|2024-09-13 03:05:30|14512.31|14432.31|14512.27|14432.27|14512.31|14432.31|14512.17|14432.17|6
1726196740000|2024-09-13 03:05:40|14512.32|14432.32|14512.15|14432.15|14512.34|14432.34|14512.15|14432.15|8
1726196750000|2024-09-13 03:05:50|14512.45|14432.45|14512.17|14432.17|14512.45|14432.45|14512.08|14432.08|10
1726196760000|2024-09-13 03:06:00|14512.4|14432.4|14512.03|14432.03|14512.4|14432.4|14512.03|14432.03|8
1726196770000|2024-09-13 03:06:10|14511.86|14431.86|14511.93|14431.93|14511.93|14431.93|14511.53|14431.53|9
1726196780000|2024-09-13 03:06:20|14512.26|14432.26|14512.56|14432.56|14512.56|14432.56|14512.26|14432.26|9
1726196790000|2024-09-13 03:06:30|14512.75|14432.75|14513.48|14433.48|14513.5|14433.5|14512.75|14432.75|8
1726196800000|2024-09-13 03:06:40|14513.42|14433.42|14513.89|14433.89|14514.57|14434.57|14513.42|14433.42|10
1726196810000|2024-09-13 03:06:50|14513.82|14433.82|14514.28|14434.28|14514.28|14434.28|14513.79|14433.79|9
1726196820000|2024-09-13 03:07:00|14515.12|14435.12|14516.91|14436.91|14516.91|14436.91|14515.12|14435.12|10
1726196830000|2024-09-13 03:07:10|14516.93|14436.93|14518.09|14438.09|14518.09|14438.09|14516.93|14436.93|9
1726196840000|2024-09-13 03:07:20|14518.18|14438.18|14519.53|14439.53|14519.53|14439.53|14518.07|14438.07|9
1726196850000|2024-09-13 03:07:30|14519.6|14439.6|14519.63|14439.63|14519.68|14439.68|14519.6|14439.6|6
1726196860000|2024-09-13 03:07:40|14519.92|14439.92|14520.46|14440.46|14520.59|14440.59|14519.92|14439.92|10
1726196870000|2024-09-13 03:07:50|14520.48|14440.48|14519.89|14439.89|14520.48|14440.48|14519.89|14439.89|7
1726196880000|2024-09-13 03:08:00|14519.91|14439.91|14520.38|14440.38|14520.38|14440.38|14519.91|14439.91|6
1726196890000|2024-09-13 03:08:10|14520.36|14440.36|14520.68|14440.68|14520.94|14440.94|14520.36|14440.36|8
1726196900000|2024-09-13 03:08:20|14520.7|14440.7|14520.91|14440.91|14520.91|14440.91|14520.66|14440.66|9
1726196910000|2024-09-13 03:08:30|14520.98|14440.98|14520.67|14440.67|14521.06|14441.06|14520.67|14440.67|10
1726196920000|2024-09-13 03:08:40|14520.89|14440.89|14520.74|14440.74|14520.89|14440.89|14520.74|14440.74|5
1726196930000|2024-09-13 03:08:50|14520.73|14440.73|14520.82|14440.82|14520.97|14440.97|14520.73|14440.73|7
1726196940000|2024-09-13 03:09:00|14521|14441|14521.16|14441.16|14521.21|14441.21|14520.82|14440.82|10
1726196950000|2024-09-13 03:09:10|14521.18|14441.18|14520.46|14440.46|14521.19|14441.19|14520.44|14440.44|10
1726196960000|2024-09-13 03:09:20|14520.58|14440.58|14519.3|14439.3|14520.58|14440.58|14519.3|14439.3|9
1726196970000|2024-09-13 03:09:30|14518.95|14438.95|14518.94|14438.94|14518.96|14438.96|14518.73|14438.73|9
1726196980000|2024-09-13 03:09:40|14518.93|14438.93|14519.05|14439.05|14519.05|14439.05|14518.72|14438.72|7
1726196990000|2024-09-13 03:09:50|14519.07|14439.07|14519.11|14439.11|14519.32|14439.32|14518.93|14438.93|9
1726197000000|2024-09-13 03:10:00|14519.24|14439.24|14519.41|14439.41|14519.51|14439.51|14519.13|14439.13|10
1726197010000|2024-09-13 03:10:10|14519.56|14439.56|14520.36|14440.36|14520.54|14440.54|14519.56|14439.56|10
1726197020000|2024-09-13 03:10:20|14520.32|14440.32|14520.55|14440.55|14520.6|14440.6|14520.32|14440.32|7
1726197030000|2024-09-13 03:10:30|14520.87|14440.87|14521.22|14441.22|14521.22|14441.22|14520.87|14440.87|8
1726197040000|2024-09-13 03:10:40|14521.26|14441.26|14521.47|14441.47|14521.51|14441.51|14521.17|14441.17|8
1726197050000|2024-09-13 03:10:50|14521.42|14441.42|14521.5|14441.5|14521.53|14441.53|14521.4|14441.4|9
1726197060000|2024-09-13 03:11:00|14521.32|14441.32|14523.96|14443.96|14523.96|14443.96|14521.23|14441.23|8
1726197070000|2024-09-13 03:11:10|14523.87|14443.87|14524.07|14444.07|14524.07|14444.07|14523.78|14443.78|9
1726197080000|2024-09-13 03:11:20|14523.86|14443.86|14523.19|14443.19|14523.87|14443.87|14523.12|14443.12|8
1726197090000|2024-09-13 03:11:30|14522.92|14442.92|14521.49|14441.49|14522.93|14442.93|14521.49|14441.49|10
1726197100000|2024-09-13 03:11:40|14521.59|14441.59|14520.96|14440.96|14521.59|14441.59|14520.96|14440.96|9
1726197110000|2024-09-13 03:11:50|14521.05|14441.05|14520.48|14440.48|14521.16|14441.16|14520.48|14440.48|9
1726197120000|2024-09-13 03:12:00|14520.41|14440.41|14519.4|14439.4|14520.41|14440.41|14519.4|14439.4|10
1726197130000|2024-09-13 03:12:10|14519.33|14439.33|14517.92|14437.92|14519.33|14439.33|14517.78|14437.78|9
1726197140000|2024-09-13 03:12:20|14517.83|14437.83|14518.22|14438.22|14518.31|14438.31|14517.83|14437.83|10
1726197150000|2024-09-13 03:12:30|14518.17|14438.17|14518.59|14438.59|14518.59|14438.59|14517.99|14437.99|10
1726197160000|2024-09-13 03:12:40|14518.61|14438.61|14518.6|14438.6|14518.61|14438.61|14518.6|14438.6|2
1726197170000|2024-09-13 03:12:50|14518.93|14438.93|14518.7|14438.7|14519.25|14439.25|14518.7|14438.7|9
1726197180000|2024-09-13 03:13:00|14518.62|14438.62|14518.29|14438.29|14518.62|14438.62|14518.23|14438.23|8
1726197190000|2024-09-13 03:13:10|14518.31|14438.31|14518.49|14438.49|14518.84|14438.84|14518.23|14438.23|9
1726197200000|2024-09-13 03:13:20|14518.46|14438.46|14517.34|14437.34|14518.46|14438.46|14517.28|14437.28|10
1726197210000|2024-09-13 03:13:30|14517.32|14437.32|14515.86|14435.86|14517.32|14437.32|14515.86|14435.86|9
1726197220000|2024-09-13 03:13:40|14515.97|14435.97|14515.42|14435.42|14515.98|14435.98|14515.42|14435.42|9
1726197230000|2024-09-13 03:13:50|14515.41|14435.41|14515.34|14435.34|14515.52|14435.52|14515.27|14435.27|8
1726197240000|2024-09-13 03:14:00|14515.33|14435.33|14515.29|14435.29|14515.37|14435.37|14515.13|14435.13|9
1726197250000|2024-09-13 03:14:10|14515.26|14435.26|14514.83|14434.83|14515.26|14435.26|14514.83|14434.83|9
1726197260000|2024-09-13 03:14:20|14514.82|14434.82|14517.16|14437.16|14517.61|14437.61|14514.67|14434.67|10
1726197270000|2024-09-13 03:14:30|14516.96|14436.96|14516.83|14436.83|14516.96|14436.96|14516.15|14436.15|10
1726197280000|2024-09-13 03:14:40|14516.93|14436.93|14516.15|14436.15|14517.01|14437.01|14516.14|14436.14|9
1726197290000|2024-09-13 03:14:50|14516.57|14436.57|14516.24|14436.24|14516.57|14436.57|14516.24|14436.24|8
1726197300000|2024-09-13 03:15:00|14516.29|14436.29|14516.16|14436.16|14516.29|14436.29|14515.99|14435.99|9
1726197310000|2024-09-13 03:15:10|14516.5|14436.5|14517.02|14437.02|14517.41|14437.41|14516.5|14436.5|10
1726197320000|2024-09-13 03:15:20|14517.36|14437.36|14517.67|14437.67|14517.82|14437.82|14517.36|14437.36|8
1726197330000|2024-09-13 03:15:30|14517.66|14437.66|14516.43|14436.43|14517.8|14437.8|14516.43|14436.43|9
1726197340000|2024-09-13 03:15:40|14516.36|14436.36|14516.66|14436.66|14516.66|14436.66|14516.3|14436.3|6
1726197350000|2024-09-13 03:15:50|14516.68|14436.68|14517.29|14437.29|14517.38|14437.38|14516.6|14436.6|10
1726197360000|2024-09-13 03:16:00|14517.27|14437.27|14517.23|14437.23|14517.27|14437.27|14517.22|14437.22|8
1726197370000|2024-09-13 03:16:10|14517.28|14437.28|14517.17|14437.17|14517.55|14437.55|14517.13|14437.13|10
1726197380000|2024-09-13 03:16:20|14517.12|14437.12|14517.03|14437.03|14517.12|14437.12|14516.91|14436.91|7
1726197390000|2024-09-13 03:16:30|14517.11|14437.11|14514.83|14434.83|14517.11|14437.11|14514.83|14434.83|9
1726197400000|2024-09-13 03:16:40|14514.82|14434.82|14513.77|14433.77|14514.9|14434.9|14513.77|14433.77|9
1726197410000|2024-09-13 03:16:50|14513.78|14433.78|14514.84|14434.84|14514.88|14434.88|14513.78|14433.78|8
1726197420000|2024-09-13 03:17:00|14514.71|14434.71|14514.31|14434.31|14514.9|14434.9|14514.31|14434.31|8
1726197430000|2024-09-13 03:17:10|14514.27|14434.27|14514.25|14434.25|14514.27|14434.27|14514.19|14434.19|6
1726197440000|2024-09-13 03:17:20|14514.27|14434.27|14514.92|14434.92|14514.94|14434.94|14514.27|14434.27|8
1726197450000|2024-09-13 03:17:30|14514.93|14434.93|14515.13|14435.13|14515.26|14435.26|14514.93|14434.93|9
1726197460000|2024-09-13 03:17:40|14515.17|14435.17|14515.17|14435.17|14515.19|14435.19|14515.16|14435.16|4
1726197470000|2024-09-13 03:17:50|14515.18|14435.18|14515.1|14435.1|14515.18|14435.18|14514.92|14434.92|9
1726197480000|2024-09-13 03:18:00|14515.22|14435.22|14515.27|14435.27|14515.52|14435.52|14515.22|14435.22|7
1726197490000|2024-09-13 03:18:10|14515.26|14435.26|14515.94|14435.94|14515.94|14435.94|14515.26|14435.26|10
1726197500000|2024-09-13 03:18:20|14515.97|14435.97|14515.6|14435.6|14515.97|14435.97|14515.54|14435.54|7
1726197510000|2024-09-13 03:18:30|14515.83|14435.83|14515.81|14435.81|14515.92|14435.92|14515.63|14435.63|6
1726197520000|2024-09-13 03:18:40|14515.55|14435.55|14515.53|14435.53|14515.58|14435.58|14515.53|14435.53|4
1726197530000|2024-09-13 03:18:50|14515.54|14435.54|14515.57|14435.57|14515.58|14435.58|14515.54|14435.54|5
1726197540000|2024-09-13 03:19:00|14515.56|14435.56|14518.08|14438.08|14518.08|14438.08|14515.56|14435.56|10
1726197550000|2024-09-13 03:19:10|14518.13|14438.13|14518.04|14438.04|14518.13|14438.13|14518.03|14438.03|7
1726197560000|2024-09-13 03:19:20|14518.05|14438.05|14515.32|14435.32|14518.05|14438.05|14515.32|14435.32|7
1726197570000|2024-09-13 03:19:30|14515.27|14435.27|14515.12|14435.12|14515.27|14435.27|14515.03|14435.03|9
1726197580000|2024-09-13 03:19:40|14515.11|14435.11|14515.63|14435.63|14515.67|14435.67|14515.08|14435.08|9
1726197590000|2024-09-13 03:19:50|14515.71|14435.71|14516.09|14436.09|14516.09|14436.09|14515.71|14435.71|9
1726197600000|2024-09-13 03:20:00|14516.19|14436.19|14516.05|14436.05|14516.26|14436.26|14516.03|14436.03|8
1726197610000|2024-09-13 03:20:10|14516.1|14436.1|14516.13|14436.13|14516.41|14436.41|14516.03|14436.03|9
1726197620000|2024-09-13 03:20:20|14516.34|14436.34|14516.36|14436.36|14516.36|14436.36|14516.06|14436.06|9
1726197630000|2024-09-13 03:20:30|14516.79|14436.79|14516.96|14436.96|14517.07|14437.07|14516.77|14436.77|7
1726197640000|2024-09-13 03:20:40|14517.13|14437.13|14516.99|14436.99|14517.14|14437.14|14516.99|14436.99|6
1726197650000|2024-09-13 03:20:50|14517.12|14437.12|14516.93|14436.93|14517.16|14437.16|14516.93|14436.93|7
1726197660000|2024-09-13 03:21:00|14516.77|14436.77|14515.58|14435.58|14516.99|14436.99|14515.58|14435.58|7
1726197670000|2024-09-13 03:21:10|14515.3|14435.3|14514.92|14434.92|14515.3|14435.3|14514.7|14434.7|10
1726197680000|2024-09-13 03:21:20|14514.72|14434.72|14514.92|14434.92|14514.92|14434.92|14514.65|14434.65|9
1726197690000|2024-09-13 03:21:30|14514.91|14434.91|14515.14|14435.14|14515.14|14435.14|14514.75|14434.75|10
1726197700000|2024-09-13 03:21:40|14515.15|14435.15|14514.62|14434.62|14515.18|14435.18|14514.47|14434.47|10
1726197710000|2024-09-13 03:21:50|14514.38|14434.38|14514.22|14434.22|14514.38|14434.38|14513.92|14433.92|10
1726197720000|2024-09-13 03:22:00|14514.12|14434.12|14514.32|14434.32|14514.39|14434.39|14514.12|14434.12|9
1726197730000|2024-09-13 03:22:10|14513.99|14433.99|14513.69|14433.69|14513.99|14433.99|14513.69|14433.69|6
1726197740000|2024-09-13 03:22:20|14513.68|14433.68|14513|14433|14513.78|14433.78|14513|14433|7
1726197750000|2024-09-13 03:22:30|14512.86|14432.86|14512.93|14432.93|14513.22|14433.22|14512.86|14432.86|10
1726197760000|2024-09-13 03:22:40|14512.72|14432.72|14511.94|14431.94|14512.91|14432.91|14511.94|14431.94|8
1726197770000|2024-09-13 03:22:50|14511.89|14431.89|14510.32|14430.32|14512.01|14432.01|14510.32|14430.32|9
1726197780000|2024-09-13 03:23:00|14510.25|14430.25|14509.96|14429.96|14510.25|14430.25|14509.96|14429.96|7
1726197790000|2024-09-13 03:23:10|14510.15|14430.15|14510.83|14430.83|14510.91|14430.91|14510.15|14430.15|10
1726197800000|2024-09-13 03:23:20|14510.8|14430.8|14509.75|14429.75|14510.83|14430.83|14509.74|14429.74|10
1726197810000|2024-09-13 03:23:30|14509.59|14429.59|14508.57|14428.57|14509.59|14429.59|14508.57|14428.57|8
1726197820000|2024-09-13 03:23:40|14508.58|14428.58|14507.04|14427.04|14508.62|14428.62|14507.04|14427.04|9
1726197830000|2024-09-13 03:23:50|14507.17|14427.17|14506.96|14426.96|14507.19|14427.19|14506.84|14426.84|9
1726197840000|2024-09-13 03:24:00|14506.98|14426.98|14507.3|14427.3|14508.05|14428.05|14506.98|14426.98|8
1726197850000|2024-09-13 03:24:10|14507.17|14427.17|14507.19|14427.19|14507.19|14427.19|14506.86|14426.86|9
1726197860000|2024-09-13 03:24:20|14507.34|14427.34|14507.45|14427.45|14507.49|14427.49|14507.27|14427.27|8
1726197870000|2024-09-13 03:24:30|14507.48|14427.48|14510.68|14430.68|14510.68|14430.68|14507.48|14427.48|10
1726197880000|2024-09-13 03:24:40|14510.58|14430.58|14510.88|14430.88|14510.89|14430.89|14510.55|14430.55|6
1726197890000|2024-09-13 03:24:50|14510.92|14430.92|14511.32|14431.32|14511.32|14431.32|14510.92|14430.92|4
1726197900000|2024-09-13 03:25:00|14511.26|14431.26|14511.28|14431.28|14511.38|14431.38|14511.14|14431.14|8
1726197910000|2024-09-13 03:25:10|14511.41|14431.41|14511.7|14431.7|14512.03|14432.03|14511.41|14431.41|8
1726197920000|2024-09-13 03:25:20|14511.71|14431.71|14511.88|14431.88|14512.04|14432.04|14511.71|14431.71|6
1726197930000|2024-09-13 03:25:30|14511.89|14431.89|14511.73|14431.73|14512.07|14432.07|14511.62|14431.62|7
1726197940000|2024-09-13 03:25:40|14511.66|14431.66|14511.39|14431.39|14511.66|14431.66|14511.39|14431.39|8
1726197950000|2024-09-13 03:25:50|14511.43|14431.43|14511.74|14431.74|14511.74|14431.74|14511.43|14431.43|7
1726197960000|2024-09-13 03:26:00|14511.79|14431.79|14512.01|14432.01|14512.06|14432.06|14511.79|14431.79|7
1726197970000|2024-09-13 03:26:10|14512.15|14432.15|14512.34|14432.34|14512.92|14432.92|14512.15|14432.15|9
1726197980000|2024-09-13 03:26:20|14512.62|14432.62|14513.36|14433.36|14513.36|14433.36|14512.62|14432.62|7
1726197990000|2024-09-13 03:26:30|14513.38|14433.38|14513.33|14433.33|14513.57|14433.57|14513.23|14433.23|7
1726198000000|2024-09-13 03:26:40|14513.84|14433.84|14514.36|14434.36|14514.39|14434.39|14513.84|14433.84|10
1726198010000|2024-09-13 03:26:50|14514.39|14434.39|14514.82|14434.82|14514.82|14434.82|14514.39|14434.39|9
1726198020000|2024-09-13 03:27:00|14514.78|14434.78|14514.46|14434.46|14514.78|14434.78|14514.45|14434.45|6
1726198030000|2024-09-13 03:27:10|14514.67|14434.67|14514.88|14434.88|14514.88|14434.88|14514.63|14434.63|7
1726198040000|2024-09-13 03:27:20|14515|14435|14515.45|14435.45|14515.45|14435.45|14514.56|14434.56|10
1726198050000|2024-09-13 03:27:30|14515.91|14435.91|14516.03|14436.03|14516.36|14436.36|14515.91|14435.91|9
1726198060000|2024-09-13 03:27:40|14516.04|14436.04|14515.66|14435.66|14516.04|14436.04|14515.66|14435.66|7
1726198070000|2024-09-13 03:27:50|14515.7|14435.7|14515.51|14435.51|14515.7|14435.7|14515.49|14435.49|7
1726198080000|2024-09-13 03:28:00|14515.49|14435.49|14515.83|14435.83|14515.83|14435.83|14515.49|14435.49|6
1726198090000|2024-09-13 03:28:10|14515.85|14435.85|14515.99|14435.99|14516.34|14436.34|14515.85|14435.85|8
1726198100000|2024-09-13 03:28:20|14516.01|14436.01|14515.6|14435.6|14516.03|14436.03|14515.5|14435.5|10
1726198110000|2024-09-13 03:28:30|14515.78|14435.78|14515.93|14435.93|14515.96|14435.96|14515.78|14435.78|10
1726198120000|2024-09-13 03:28:40|14515.94|14435.94|14518.25|14438.25|14518.25|14438.25|14515.94|14435.94|6
1726198130000|2024-09-13 03:28:50|14518.4|14438.4|14518.61|14438.61|14518.7|14438.7|14518.4|14438.4|8
1726198140000|2024-09-13 03:29:00|14518.53|14438.53|14518.95|14438.95|14518.96|14438.96|14518.53|14438.53|4
1726198150000|2024-09-13 03:29:10|14519.02|14439.02|14519.95|14439.95|14519.95|14439.95|14518.56|14438.56|8
1726198160000|2024-09-13 03:29:20|14520.29|14440.29|14519.9|14439.9|14520.75|14440.75|14519.89|14439.89|9
1726198170000|2024-09-13 03:29:30|14519.63|14439.63|14519.8|14439.8|14519.81|14439.81|14519.55|14439.55|7
1726198180000|2024-09-13 03:29:40|14519.77|14439.77|14521.01|14441.01|14521.01|14441.01|14519.76|14439.76|8
1726198190000|2024-09-13 03:29:50|14520.51|14440.51|14519.84|14439.84|14520.51|14440.51|14518.54|14438.54|10
1726198200000|2024-09-13 03:30:00|14519.87|14439.87|14520.01|14440.01|14520.25|14440.25|14519.87|14439.87|6
1726198210000|2024-09-13 03:30:10|14519.12|14439.12|14518.12|14438.12|14519.12|14439.12|14518.12|14438.12|7
1726198220000|2024-09-13 03:30:20|14518.5|14438.5|14518.93|14438.93|14518.93|14438.93|14518.49|14438.49|9
1726198230000|2024-09-13 03:30:30|14519.03|14439.03|14518.42|14438.42|14519.08|14439.08|14518.42|14438.42|10
1726198240000|2024-09-13 03:30:40|14518.4|14438.4|14518.39|14438.39|14518.5|14438.5|14518.28|14438.28|7
1726198250000|2024-09-13 03:30:50|14518.27|14438.27|14518.42|14438.42|14518.46|14438.46|14518.27|14438.27|7
1726198260000|2024-09-13 03:31:00|14518.41|14438.41|14518.52|14438.52|14518.52|14438.52|14518.14|14438.14|7
1726198270000|2024-09-13 03:31:10|14518.58|14438.58|14519.42|14439.42|14519.42|14439.42|14518.58|14438.58|9
1726198280000|2024-09-13 03:31:20|14519.43|14439.43|14520.11|14440.11|14520.11|14440.11|14519.34|14439.34|10
1726198290000|2024-09-13 03:31:30|14520.27|14440.27|14515.94|14435.94|14520.32|14440.32|14515.94|14435.94|10
1726198300000|2024-09-13 03:31:40|14515.86|14435.86|14515.85|14435.85|14515.86|14435.86|14515.24|14435.24|9
1726198310000|2024-09-13 03:31:50|14515.75|14435.75|14515.44|14435.44|14515.77|14435.77|14515.28|14435.28|10
1726198320000|2024-09-13 03:32:00|14515.43|14435.43|14514.26|14434.26|14515.43|14435.43|14514.26|14434.26|9
1726198330000|2024-09-13 03:32:10|14514.44|14434.44|14514.42|14434.42|14514.44|14434.44|14514.18|14434.18|9
1726198340000|2024-09-13 03:32:20|14514.43|14434.43|14512.38|14432.38|14514.44|14434.44|14512.38|14432.38|9
1726198350000|2024-09-13 03:32:30|14512.31|14432.31|14511.21|14431.21|14512.57|14432.57|14511.21|14431.21|10
1726198360000|2024-09-13 03:32:40|14511.13|14431.13|14509.21|14429.21|14511.46|14431.46|14509.21|14429.21|9
1726198370000|2024-09-13 03:32:50|14509.12|14429.12|14508.93|14428.93|14509.12|14429.12|14508.77|14428.77|9
1726198380000|2024-09-13 03:33:00|14509.05|14429.05|14510.34|14430.34|14510.34|14430.34|14508.9|14428.9|10
1726198390000|2024-09-13 03:33:10|14510.63|14430.63|14511.33|14431.33|14511.33|14431.33|14510.51|14430.51|4
1726198400000|2024-09-13 03:33:20|14511.73|14431.73|14512.7|14432.7|14512.7|14432.7|14511.73|14431.73|8
1726198410000|2024-09-13 03:33:30|14512.76|14432.76|14510.77|14430.77|14512.77|14432.77|14510.77|14430.77|10
1726198420000|2024-09-13 03:33:40|14510.11|14430.11|14509.46|14429.46|14510.11|14430.11|14509.46|14429.46|10
1726198430000|2024-09-13 03:33:50|14509.45|14429.45|14509.15|14429.15|14509.45|14429.45|14509.14|14429.14|5
1726198440000|2024-09-13 03:34:00|14509.5|14429.5|14509.53|14429.53|14509.53|14429.53|14509.3|14429.3|5
1726198450000|2024-09-13 03:34:10|14510.42|14430.42|14511.76|14431.76|14511.77|14431.77|14510.42|14430.42|10
1726198460000|2024-09-13 03:34:20|14511.86|14431.86|14511.91|14431.91|14511.91|14431.91|14511.53|14431.53|9
1726198470000|2024-09-13 03:34:30|14511.78|14431.78|14512.1|14432.1|14512.1|14432.1|14511.72|14431.72|9
1726198480000|2024-09-13 03:34:40|14512.17|14432.17|14512.06|14432.06|14512.25|14432.25|14512.04|14432.04|6
1726198490000|2024-09-13 03:34:50|14511.89|14431.89|14511.84|14431.84|14512.05|14432.05|14511.84|14431.84|5
1726198500000|2024-09-13 03:35:00|14511.86|14431.86|14511.6|14431.6|14511.87|14431.87|14511.59|14431.59|9
1726198510000|2024-09-13 03:35:10|14511.53|14431.53|14509.78|14429.78|14511.53|14431.53|14509.78|14429.78|9
1726198520000|2024-09-13 03:35:20|14509.76|14429.76|14508.3|14428.3|14509.76|14429.76|14508.3|14428.3|10
1726198530000|2024-09-13 03:35:30|14508.31|14428.31|14508.2|14428.2|14508.34|14428.34|14508.18|14428.18|6
1726198540000|2024-09-13 03:35:40|14508.21|14428.21|14507.31|14427.31|14508.21|14428.21|14507.31|14427.31|7
1726198550000|2024-09-13 03:35:50|14507.28|14427.28|14507.09|14427.09|14507.5|14427.5|14507.09|14427.09|5
1726198560000|2024-09-13 03:36:00|14506.49|14426.49|14506.38|14426.38|14506.49|14426.49|14506.09|14426.09|10
1726198570000|2024-09-13 03:36:10|14506.39|14426.39|14506.18|14426.18|14506.39|14426.39|14506.18|14426.18|7
1726198580000|2024-09-13 03:36:20|14506.04|14426.04|14506.01|14426.01|14506.04|14426.04|14505.94|14425.94|4
1726198590000|2024-09-13 03:36:30|14506.05|14426.05|14505.96|14425.96|14506.09|14426.09|14505.96|14425.96|5
1726198600000|2024-09-13 03:36:40|14506.05|14426.05|14506.23|14426.23|14506.23|14426.23|14506.02|14426.02|7
1726198610000|2024-09-13 03:36:50|14506.03|14426.03|14504.46|14424.46|14506.36|14426.36|14504.46|14424.46|9
1726198620000|2024-09-13 03:37:00|14504.19|14424.19|14503.92|14423.92|14504.19|14424.19|14503.91|14423.91|9
1726198630000|2024-09-13 03:37:10|14503.95|14423.95|14504.04|14424.04|14504.04|14424.04|14503.73|14423.73|7
1726198640000|2024-09-13 03:37:20|14504.1|14424.1|14501.93|14421.93|14504.1|14424.1|14501.93|14421.93|10
1726198650000|2024-09-13 03:37:30|14501.41|14421.41|14500.86|14420.86|14501.63|14421.63|14500.86|14420.86|10
1726198660000|2024-09-13 03:37:40|14500.83|14420.83|14501.36|14421.36|14501.92|14421.92|14500.47|14420.47|10
1726198670000|2024-09-13 03:37:50|14500.98|14420.98|14500.83|14420.83|14501.2|14421.2|14500.78|14420.78|10
1726198680000|2024-09-13 03:38:00|14500.89|14420.89|14500.41|14420.41|14500.89|14420.89|14500.4|14420.4|9
1726198690000|2024-09-13 03:38:10|14500.49|14420.49|14497.85|14417.85|14500.49|14420.49|14497.85|14417.85|8
1726198700000|2024-09-13 03:38:20|14497.96|14417.96|14497.27|14417.27|14497.96|14417.96|14497.27|14417.27|9
1726198710000|2024-09-13 03:38:30|14497.29|14417.29|14497.78|14417.78|14497.78|14417.78|14496.73|14416.73|9
1726198720000|2024-09-13 03:38:40|14497.79|14417.79|14498.14|14418.14|14498.16|14418.16|14497.79|14417.79|8
1726198730000|2024-09-13 03:38:50|14498.13|14418.13|14498.17|14418.17|14498.21|14418.21|14497.8|14417.8|9
1726198740000|2024-09-13 03:39:00|14498.18|14418.18|14497.95|14417.95|14498.22|14418.22|14497.94|14417.94|8
1726198750000|2024-09-13 03:39:10|14498.07|14418.07|14497.49|14417.49|14498.07|14418.07|14497.49|14417.49|9
1726198760000|2024-09-13 03:39:20|14497.47|14417.47|14497.11|14417.11|14497.47|14417.47|14497.11|14417.11|6
1726198770000|2024-09-13 03:39:30|14496.92|14416.92|14496.83|14416.83|14496.92|14416.92|14496.75|14416.75|6
1726198780000|2024-09-13 03:39:40|14497|14417|14497.04|14417.04|14497.04|14417.04|14497|14417|2
1726198790000|2024-09-13 03:39:50|14497.03|14417.03|14496.79|14416.79|14497.03|14417.03|14496.74|14416.74|8
1726198800000|2024-09-13 03:40:00|14496.8|14416.8|14496.68|14416.68|14496.8|14416.8|14496.4|14416.4|7
1726198810000|2024-09-13 03:40:10|14496.71|14416.71|14496.66|14416.66|14496.71|14416.71|14496.58|14416.58|8
1726198820000|2024-09-13 03:40:20|14496.58|14416.58|14496.53|14416.53|14496.69|14416.69|14496.53|14416.53|7
1726198830000|2024-09-13 03:40:30|14496.35|14416.35|14496.08|14416.08|14496.45|14416.45|14495.58|14415.58|9
1726198840000|2024-09-13 03:40:40|14496.11|14416.11|14494.69|14414.69|14496.11|14416.11|14494.69|14414.69|5
1726198850000|2024-09-13 03:40:50|14495|14415|14494.8|14414.8|14495.03|14415.03|14494.8|14414.8|6
1726198860000|2024-09-13 03:41:00|14494.79|14414.79|14494.53|14414.53|14495.13|14415.13|14494.26|14414.26|8
1726198870000|2024-09-13 03:41:10|14494.54|14414.54|14494.83|14414.83|14494.83|14414.83|14494.54|14414.54|6
1726198880000|2024-09-13 03:41:20|14494.9|14414.9|14494.85|14414.85|14494.94|14414.94|14494.85|14414.85|9
1726198890000|2024-09-13 03:41:30|14494.82|14414.82|14494.58|14414.58|14494.82|14414.82|14494.58|14414.58|7
1726198900000|2024-09-13 03:41:40|14494.64|14414.64|14494.2|14414.2|14494.64|14414.64|14494.2|14414.2|10
1726198910000|2024-09-13 03:41:50|14494.19|14414.19|14494.09|14414.09|14494.21|14414.21|14494.06|14414.06|8
1726198920000|2024-09-13 03:42:00|14494.27|14414.27|14494.63|14414.63|14494.65|14414.65|14494.27|14414.27|7
1726198930000|2024-09-13 03:42:10|14494.57|14414.57|14495.28|14415.28|14495.28|14415.28|14494.57|14414.57|6
1726198940000|2024-09-13 03:42:20|14495.32|14415.32|14495.77|14415.77|14495.77|14415.77|14495.22|14415.22|8
1726198950000|2024-09-13 03:42:30|14495.73|14415.73|14495.47|14415.47|14495.83|14415.83|14495.05|14415.05|10
1726198960000|2024-09-13 03:42:40|14495.51|14415.51|14495.68|14415.68|14495.68|14415.68|14495.51|14415.51|6
1726198970000|2024-09-13 03:42:50|14495.58|14415.58|14494.3|14414.3|14495.6|14415.6|14494.3|14414.3|6
1726198980000|2024-09-13 03:43:00|14493.2|14413.2|14491.89|14411.89|14493.2|14413.2|14491.89|14411.89|9
1726198990000|2024-09-13 03:43:10|14491.74|14411.74|14491.79|14411.79|14492.24|14412.24|14491.73|14411.73|8
1726199000000|2024-09-13 03:43:20|14491.75|14411.75|14491.96|14411.96|14491.96|14411.96|14491.6|14411.6|8
1726199010000|2024-09-13 03:43:30|14491.95|14411.95|14492.52|14412.52|14492.52|14412.52|14491.94|14411.94|7
1726199020000|2024-09-13 03:43:40|14492.7|14412.7|14493.66|14413.66|14493.66|14413.66|14492.7|14412.7|10
1726199030000|2024-09-13 03:43:50|14493.7|14413.7|14493.74|14413.74|14493.74|14413.74|14493.7|14413.7|5
1726199040000|2024-09-13 03:44:00|14493.94|14413.94|14493.7|14413.7|14494.03|14414.03|14493.7|14413.7|9
1726199050000|2024-09-13 03:44:10|14493.83|14413.83|14494.64|14414.64|14494.64|14414.64|14493.83|14413.83|9
1726199060000|2024-09-13 03:44:20|14494.79|14414.79|14494.11|14414.11|14494.79|14414.79|14493.73|14413.73|10
1726199070000|2024-09-13 03:44:30|14494|14414|14493.53|14413.53|14494.02|14414.02|14493.45|14413.45|9
1726199080000|2024-09-13 03:44:40|14493.52|14413.52|14493.43|14413.43|14493.66|14413.66|14493.36|14413.36|10
1726199090000|2024-09-13 03:44:50|14493.46|14413.46|14493.25|14413.25|14493.51|14413.51|14493.25|14413.25|10
1726199100000|2024-09-13 03:45:00|14493.29|14413.29|14493.68|14413.68|14493.68|14413.68|14493.29|14413.29|10
1726199110000|2024-09-13 03:45:10|14494.53|14414.53|14496.13|14416.13|14496.13|14416.13|14494.53|14414.53|9
1726199120000|2024-09-13 03:45:20|14496.19|14416.19|14496.34|14416.34|14496.48|14416.48|14496.19|14416.19|8
1726199130000|2024-09-13 03:45:30|14496.39|14416.39|14497.66|14417.66|14498.09|14418.09|14496.31|14416.31|9
1726199140000|2024-09-13 03:45:40|14497.64|14417.64|14497.49|14417.49|14497.76|14417.76|14497.49|14417.49|7
1726199150000|2024-09-13 03:45:50|14497.46|14417.46|14497.62|14417.62|14497.65|14417.65|14497.43|14417.43|9
1726199160000|2024-09-13 03:46:00|14497.64|14417.64|14498.09|14418.09|14498.09|14418.09|14497.64|14417.64|6
1726199170000|2024-09-13 03:46:10|14498.28|14418.28|14497.89|14417.89|14498.45|14418.45|14497.89|14417.89|10
1726199180000|2024-09-13 03:46:20|14497.7|14417.7|14495.28|14415.28|14497.7|14417.7|14495.23|14415.23|10
1726199190000|2024-09-13 03:46:30|14495.17|14415.17|14495.03|14415.03|14495.17|14415.17|14494.95|14414.95|7
1726199200000|2024-09-13 03:46:40|14494.52|14414.52|14494.36|14414.36|14494.52|14414.52|14493.82|14413.82|10
1726199210000|2024-09-13 03:46:50|14494.31|14414.31|14495.3|14415.3|14495.3|14415.3|14494.31|14414.31|9
1726199220000|2024-09-13 03:47:00|14495.35|14415.35|14496.53|14416.53|14496.53|14416.53|14495.32|14415.32|9
1726199230000|2024-09-13 03:47:10|14496.56|14416.56|14496.54|14416.54|14496.58|14416.58|14496.54|14416.54|9
1726199240000|2024-09-13 03:47:20|14496.55|14416.55|14497.1|14417.1|14497.13|14417.13|14496.5|14416.5|9
1726199250000|2024-09-13 03:47:30|14497.13|14417.13|14498.55|14418.55|14498.55|14418.55|14497.09|14417.09|10
1726199260000|2024-09-13 03:47:40|14498.76|14418.76|14500.76|14420.76|14500.76|14420.76|14498.76|14418.76|10
1726199270000|2024-09-13 03:47:50|14501.19|14421.19|14502.41|14422.41|14502.42|14422.42|14501.19|14421.19|10
1726199280000|2024-09-13 03:48:00|14502.44|14422.44|14503.36|14423.36|14503.36|14423.36|14502.42|14422.42|8
1726199290000|2024-09-13 03:48:10|14503.42|14423.42|14504.12|14424.12|14504.12|14424.12|14503.42|14423.42|9
1726199300000|2024-09-13 03:48:20|14504.38|14424.38|14504.22|14424.22|14504.93|14424.93|14504.22|14424.22|10
1726199310000|2024-09-13 03:48:30|14504.12|14424.12|14503.47|14423.47|14504.12|14424.12|14503.47|14423.47|8
1726199320000|2024-09-13 03:48:40|14503.46|14423.46|14503.19|14423.19|14503.47|14423.47|14503.19|14423.19|9
1726199330000|2024-09-13 03:48:50|14503.34|14423.34|14503.71|14423.71|14503.71|14423.71|14503.34|14423.34|7
1726199340000|2024-09-13 03:49:00|14503.49|14423.49|14503.29|14423.29|14503.56|14423.56|14503.29|14423.29|8
1726199350000|2024-09-13 03:49:10|14502.95|14422.95|14500.5|14420.5|14503|14423|14500.5|14420.5|9
1726199360000|2024-09-13 03:49:20|14500.33|14420.33|14500.67|14420.67|14500.75|14420.75|14500.33|14420.33|8
1726199370000|2024-09-13 03:49:30|14500.66|14420.66|14500.92|14420.92|14500.95|14420.95|14500.66|14420.66|9
1726199380000|2024-09-13 03:49:40|14500.77|14420.77|14501.13|14421.13|14501.13|14421.13|14500.77|14420.77|10
1726199390000|2024-09-13 03:49:50|14501.15|14421.15|14501.03|14421.03|14501.16|14421.16|14500.9|14420.9|8
1726199400000|2024-09-13 03:50:00|14501.04|14421.04|14501.89|14421.89|14502.05|14422.05|14501.03|14421.03|9
1726199410000|2024-09-13 03:50:10|14502.51|14422.51|14502.89|14422.89|14503.01|14423.01|14502.51|14422.51|9
1726199420000|2024-09-13 03:50:20|14502.88|14422.88|14502.06|14422.06|14502.88|14422.88|14502.06|14422.06|8
1726199430000|2024-09-13 03:50:30|14502.08|14422.08|14501.11|14421.11|14502.39|14422.39|14501.11|14421.11|10
1726199440000|2024-09-13 03:50:40|14500.78|14420.78|14500.55|14420.55|14500.78|14420.78|14500.5|14420.5|7
1726199450000|2024-09-13 03:50:50|14500.56|14420.56|14502.39|14422.39|14502.39|14422.39|14500.56|14420.56|9
1726199460000|2024-09-13 03:51:00|14502.51|14422.51|14503.04|14423.04|14503.22|14423.22|14502.51|14422.51|10
1726199470000|2024-09-13 03:51:10|14503.02|14423.02|14502.88|14422.88|14503.16|14423.16|14502.88|14422.88|6
1726199480000|2024-09-13 03:51:20|14502.77|14422.77|14501.16|14421.16|14502.77|14422.77|14501.16|14421.16|7
1726199490000|2024-09-13 03:51:30|14501.05|14421.05|14501.51|14421.51|14501.51|14421.51|14500.96|14420.96|10
1726199500000|2024-09-13 03:51:40|14501.53|14421.53|14498.68|14418.68|14501.55|14421.55|14498.68|14418.68|9
1726199510000|2024-09-13 03:51:50|14498.8|14418.8|14498.96|14418.96|14499.15|14419.15|14498.8|14418.8|8
1726199520000|2024-09-13 03:52:00|14499.01|14419.01|14498.05|14418.05|14499.03|14419.03|14498.02|14418.02|10
1726199530000|2024-09-13 03:52:10|14498.07|14418.07|14498.2|14418.2|14498.23|14418.23|14498.07|14418.07|5
1726199540000|2024-09-13 03:52:20|14498.18|14418.18|14497.29|14417.29|14498.23|14418.23|14497.1|14417.1|7
1726199550000|2024-09-13 03:52:30|14497.41|14417.41|14497.18|14417.18|14497.66|14417.66|14497.18|14417.18|9
1726199560000|2024-09-13 03:52:40|14497.17|14417.17|14497.51|14417.51|14497.51|14417.51|14497.11|14417.11|5
1726199570000|2024-09-13 03:52:50|14497.37|14417.37|14497.2|14417.2|14497.37|14417.37|14497.02|14417.02|10
1726199580000|2024-09-13 03:53:00|14497.21|14417.21|14496.57|14416.57|14497.21|14417.21|14496.57|14416.57|7
1726199590000|2024-09-13 03:53:10|14496.35|14416.35|14494.65|14414.65|14496.6|14416.6|14494.65|14414.65|10
1726199600000|2024-09-13 03:53:20|14494.69|14414.69|14493.34|14413.34|14494.71|14414.71|14493.2|14413.2|10
1726199610000|2024-09-13 03:53:30|14493.4|14413.4|14492.09|14412.09|14493.43|14413.43|14492.09|14412.09|10
1726199620000|2024-09-13 03:53:40|14492.2|14412.2|14490.5|14410.5|14492.2|14412.2|14490.5|14410.5|10
1726199630000|2024-09-13 03:53:50|14490.49|14410.49|14490.39|14410.39|14490.5|14410.5|14490.39|14410.39|6
1726199640000|2024-09-13 03:54:00|14490.36|14410.36|14491.37|14411.37|14491.37|14411.37|14489.33|14409.33|9
1726199650000|2024-09-13 03:54:10|14491.83|14411.83|14491.73|14411.73|14492.06|14412.06|14491.5|14411.5|10
1726199660000|2024-09-13 03:54:20|14491.95|14411.95|14493.46|14413.46|14493.46|14413.46|14491.95|14411.95|10
1726199670000|2024-09-13 03:54:30|14493.47|14413.47|14492.98|14412.98|14493.88|14413.88|14492.98|14412.98|8
1726199680000|2024-09-13 03:54:40|14493.48|14413.48|14493.39|14413.39|14494.05|14414.05|14493.39|14413.39|9
1726199690000|2024-09-13 03:54:50|14493.54|14413.54|14493.45|14413.45|14493.62|14413.62|14493.38|14413.38|9
1726199700000|2024-09-13 03:55:00|14493.76|14413.76|14493.88|14413.88|14493.91|14413.91|14493.76|14413.76|8
1726199710000|2024-09-13 03:55:10|14493.87|14413.87|14493.72|14413.72|14494.06|14414.06|14493.72|14413.72|8
1726199720000|2024-09-13 03:55:20|14493.66|14413.66|14495.24|14415.24|14495.29|14415.29|14493.64|14413.64|9
1726199730000|2024-09-13 03:55:30|14495.23|14415.23|14494.82|14414.82|14495.23|14415.23|14494.81|14414.81|8
1726199740000|2024-09-13 03:55:40|14494.79|14414.79|14494.75|14414.75|14494.79|14414.79|14494.75|14414.75|4
1726199750000|2024-09-13 03:55:50|14494.76|14414.76|14494.45|14414.45|14494.76|14414.76|14494.18|14414.18|7
1726199760000|2024-09-13 03:56:00|14494.51|14414.51|14494.22|14414.22|14494.53|14414.53|14494.22|14414.22|8
1726199770000|2024-09-13 03:56:10|14494.24|14414.24|14494.41|14414.41|14494.46|14414.46|14494.24|14414.24|8
1726199780000|2024-09-13 03:56:20|14494.42|14414.42|14494.41|14414.41|14494.6|14414.6|14494.38|14414.38|6
1726199790000|2024-09-13 03:56:30|14494.42|14414.42|14494.93|14414.93|14494.93|14414.93|14494.42|14414.42|7
1726199800000|2024-09-13 03:56:40|14494.94|14414.94|14495.51|14415.51|14495.51|14415.51|14494.94|14414.94|9
1726199810000|2024-09-13 03:56:50|14495.5|14415.5|14495.29|14415.29|14495.5|14415.5|14495.16|14415.16|6
1726199820000|2024-09-13 03:57:00|14495.17|14415.17|14494.51|14414.51|14495.17|14415.17|14494.51|14414.51|4
1726199830000|2024-09-13 03:57:10|14494.73|14414.73|14494.67|14414.67|14494.84|14414.84|14494.67|14414.67|10
1726199840000|2024-09-13 03:57:20|14494.64|14414.64|14494.28|14414.28|14494.64|14414.64|14494.24|14414.24|10
1726199850000|2024-09-13 03:57:30|14494.24|14414.24|14493.73|14413.73|14494.24|14414.24|14493.73|14413.73|9
1726199860000|2024-09-13 03:57:40|14493.47|14413.47|14492.55|14412.55|14493.47|14413.47|14492.55|14412.55|7
1726199870000|2024-09-13 03:57:50|14492.54|14412.54|14492.5|14412.5|14492.55|14412.55|14492.49|14412.49|5
1726199880000|2024-09-13 03:58:00|14492.48|14412.48|14491.26|14411.26|14492.51|14412.51|14491.26|14411.26|10
1726199890000|2024-09-13 03:58:10|14491.25|14411.25|14489.27|14409.27|14491.25|14411.25|14489.27|14409.27|9
1726199900000|2024-09-13 03:58:20|14489.17|14409.17|14487.42|14407.42|14489.19|14409.19|14487.42|14407.42|10
1726199910000|2024-09-13 03:58:30|14487.54|14407.54|14486.67|14406.67|14487.6|14407.6|14486.62|14406.62|10
1726199920000|2024-09-13 03:58:40|14486.7|14406.7|14486.7|14406.7|14487.15|14407.15|14486.6|14406.6|8
1726199930000|2024-09-13 03:58:50|14486.65|14406.65|14486.61|14406.61|14486.65|14406.65|14486.61|14406.61|6
1726199940000|2024-09-13 03:59:00|14487.12|14407.12|14487.71|14407.71|14487.71|14407.71|14486.67|14406.67|7
1726199950000|2024-09-13 03:59:10|14487.77|14407.77|14488.01|14408.01|14488.02|14408.02|14487.77|14407.77|7
1726199960000|2024-09-13 03:59:20|14488.07|14408.07|14487.91|14407.91|14488.07|14408.07|14487.91|14407.91|2
1726199970000|2024-09-13 03:59:30|14487.89|14407.89|14487.01|14407.01|14487.92|14407.92|14486.96|14406.96|7
1726199980000|2024-09-13 03:59:40|14487|14407|14487.01|14407.01|14487.01|14407.01|14486.98|14406.98|3
1726199990000|2024-09-13 03:59:50|14486.73|14406.73|14487.13|14407.13|14487.15|14407.15|14486.73|14406.73|6
1726200000000|2024-09-13 04:00:00|14487.12|14407.12|14486.18|14406.18|14487.12|14407.12|14484.97|14404.97|10
1726200010000|2024-09-13 04:00:10|14486.08|14406.08|14485.22|14405.22|14486.08|14406.08|14485.22|14405.22|10
1726200020000|2024-09-13 04:00:20|14485.23|14405.23|14485.67|14405.67|14485.67|14405.67|14485.22|14405.22|8
1726200030000|2024-09-13 04:00:30|14485.94|14405.94|14485.39|14405.39|14485.94|14405.94|14485.36|14405.36|10
1726200040000|2024-09-13 04:00:40|14485.21|14405.21|14482.93|14402.93|14485.22|14405.22|14482.71|14402.71|10
1726200050000|2024-09-13 04:00:50|14482.82|14402.82|14482.31|14402.31|14482.82|14402.82|14482.3|14402.3|9
1726200060000|2024-09-13 04:01:00|14482.33|14402.33|14484.28|14404.28|14484.28|14404.28|14482.33|14402.33|8
1726200070000|2024-09-13 04:01:10|14484.47|14404.47|14486.31|14406.31|14486.31|14406.31|14484.47|14404.47|10
1726200080000|2024-09-13 04:01:20|14486.4|14406.4|14486.76|14406.76|14486.76|14406.76|14485.64|14405.64|10
1726200090000|2024-09-13 04:01:30|14487.01|14407.01|14487.46|14407.46|14487.46|14407.46|14487.01|14407.01|9
1726200100000|2024-09-13 04:01:40|14487.48|14407.48|14487.3|14407.3|14487.48|14407.48|14486.98|14406.98|9
1726200110000|2024-09-13 04:01:50|14487.31|14407.31|14487.94|14407.94|14487.95|14407.95|14487.31|14407.31|9
1726200120000|2024-09-13 04:02:00|14488.02|14408.02|14486.99|14406.99|14488.04|14408.04|14486.99|14406.99|10
1726200130000|2024-09-13 04:02:10|14486.95|14406.95|14487.28|14407.28|14487.54|14407.54|14486.92|14406.92|7
1726200140000|2024-09-13 04:02:20|14487.31|14407.31|14486.75|14406.75|14488.26|14408.26|14486.75|14406.75|10
1726200150000|2024-09-13 04:02:30|14486.63|14406.63|14487.58|14407.58|14487.58|14407.58|14486.54|14406.54|10
1726200160000|2024-09-13 04:02:40|14487.61|14407.61|14488.23|14408.23|14488.26|14408.26|14487.61|14407.61|7
1726200170000|2024-09-13 04:02:50|14488.25|14408.25|14488.71|14408.71|14488.71|14408.71|14488.25|14408.25|6
1726200180000|2024-09-13 04:03:00|14489.1|14409.1|14488.91|14408.91|14489.11|14409.11|14488.91|14408.91|6
1726200190000|2024-09-13 04:03:10|14488.99|14408.99|14489.43|14409.43|14489.57|14409.57|14488.99|14408.99|8
1726200200000|2024-09-13 04:03:20|14489.41|14409.41|14489.71|14409.71|14489.71|14409.71|14489.41|14409.41|7
1726200210000|2024-09-13 04:03:30|14489.72|14409.72|14491.07|14411.07|14491.07|14411.07|14489.59|14409.59|7
1726200220000|2024-09-13 04:03:40|14492.32|14412.32|14493.54|14413.54|14493.54|14413.54|14492.32|14412.32|10
1726200230000|2024-09-13 04:03:50|14493.55|14413.55|14494.19|14414.19|14494.19|14414.19|14493.54|14413.54|8
1726200240000|2024-09-13 04:04:00|14494.61|14414.61|14495.02|14415.02|14495.02|14415.02|14494.61|14414.61|9
1726200250000|2024-09-13 04:04:10|14495.04|14415.04|14496.18|14416.18|14496.21|14416.21|14495.04|14415.04|7
1726200260000|2024-09-13 04:04:20|14496.19|14416.19|14496.31|14416.31|14496.85|14416.85|14496.19|14416.19|5
1726200270000|2024-09-13 04:04:30|14496.44|14416.44|14495.82|14415.82|14496.44|14416.44|14495.82|14415.82|9
1726200280000|2024-09-13 04:04:40|14495.71|14415.71|14495.45|14415.45|14495.71|14415.71|14495.4|14415.4|6
1726200290000|2024-09-13 04:04:50|14495.51|14415.51|14495.53|14415.53|14495.86|14415.86|14495.51|14415.51|9
1726200300000|2024-09-13 04:05:00|14495.48|14415.48|14494.97|14414.97|14495.48|14415.48|14494.95|14414.95|8
1726200310000|2024-09-13 04:05:10|14495.15|14415.15|14494.96|14414.96|14495.15|14415.15|14494.87|14414.87|8
1726200320000|2024-09-13 04:05:20|14495.05|14415.05|14496.06|14416.06|14496.1|14416.1|14495.05|14415.05|8
1726200330000|2024-09-13 04:05:30|14496.04|14416.04|14496.57|14416.57|14496.69|14416.69|14496.03|14416.03|10
1726200340000|2024-09-13 04:05:40|14496.6|14416.6|14497.4|14417.4|14497.4|14417.4|14496.21|14416.21|8
1726200350000|2024-09-13 04:05:50|14497.48|14417.48|14500.13|14420.13|14500.13|14420.13|14497.48|14417.48|8
1726200360000|2024-09-13 04:06:00|14500.28|14420.28|14501.22|14421.22|14501.29|14421.29|14500.28|14420.28|10
1726200370000|2024-09-13 04:06:10|14501.26|14421.26|14500.83|14420.83|14501.36|14421.36|14500.83|14420.83|10
1726200380000|2024-09-13 04:06:20|14500.75|14420.75|14500.63|14420.63|14500.75|14420.75|14500.63|14420.63|6
1726200390000|2024-09-13 04:06:30|14500.79|14420.79|14501.03|14421.03|14501.1|14421.1|14500.67|14420.67|10
1726200400000|2024-09-13 04:06:40|14500.93|14420.93|14499.88|14419.88|14500.93|14420.93|14499.88|14419.88|10
1726200410000|2024-09-13 04:06:50|14499.6|14419.6|14498.93|14418.93|14499.6|14419.6|14498.93|14418.93|6
1726200420000|2024-09-13 04:07:00|14498.82|14418.82|14498.84|14418.84|14499.11|14419.11|14498.63|14418.63|10
1726200430000|2024-09-13 04:07:10|14498.86|14418.86|14499.01|14419.01|14499.21|14419.21|14498.86|14418.86|7
1726200440000|2024-09-13 04:07:20|14498.98|14418.98|14500.24|14420.24|14500.24|14420.24|14498.98|14418.98|10
1726200450000|2024-09-13 04:07:30|14500.33|14420.33|14501.43|14421.43|14501.43|14421.43|14500.22|14420.22|10
1726200460000|2024-09-13 04:07:40|14501.59|14421.59|14501.12|14421.12|14501.86|14421.86|14500.76|14420.76|10
1726200470000|2024-09-13 04:07:50|14501.14|14421.14|14500.06|14420.06|14501.14|14421.14|14500.06|14420.06|10
1726200480000|2024-09-13 04:08:00|14499.57|14419.57|14498.99|14418.99|14499.57|14419.57|14498.99|14418.99|5
1726200490000|2024-09-13 04:08:10|14499.22|14419.22|14498.93|14418.93|14499.22|14419.22|14498.93|14418.93|4
1726200500000|2024-09-13 04:08:20|14498.86|14418.86|14498.72|14418.72|14498.93|14418.93|14498.72|14418.72|8
1726200510000|2024-09-13 04:08:30|14498.69|14418.69|14498.47|14418.47|14498.69|14418.69|14498.26|14418.26|10
1726200520000|2024-09-13 04:08:40|14498.19|14418.19|14497.56|14417.56|14498.19|14418.19|14497.56|14417.56|9
1726200530000|2024-09-13 04:08:50|14497.29|14417.29|14496.73|14416.73|14497.33|14417.33|14496.71|14416.71|6
1726200540000|2024-09-13 04:09:00|14496.72|14416.72|14496.15|14416.15|14497.15|14417.15|14496.15|14416.15|9
1726200550000|2024-09-13 04:09:10|14496.06|14416.06|14495.17|14415.17|14496.06|14416.06|14495.17|14415.17|10
1726200560000|2024-09-13 04:09:20|14495.06|14415.06|14494.79|14414.79|14495.15|14415.15|14494.6|14414.6|8
1726200570000|2024-09-13 04:09:30|14494.87|14414.87|14495.44|14415.44|14495.44|14415.44|14494.84|14414.84|10
1726200580000|2024-09-13 04:09:40|14495.47|14415.47|14495.41|14415.41|14495.49|14415.49|14495.04|14415.04|8
1726200590000|2024-09-13 04:09:50|14495.35|14415.35|14495.25|14415.25|14495.39|14415.39|14495.09|14415.09|10
1726200600000|2024-09-13 04:10:00|14495.41|14415.41|14496.97|14416.97|14496.97|14416.97|14495.41|14415.41|10
1726200610000|2024-09-13 04:10:10|14497.04|14417.04|14497.07|14417.07|14497.2|14417.2|14496.93|14416.93|10
1726200620000|2024-09-13 04:10:20|14497.08|14417.08|14497.59|14417.59|14497.59|14417.59|14497.08|14417.08|10
1726200630000|2024-09-13 04:10:30|14497.63|14417.63|14497.52|14417.52|14497.8|14417.8|14497.52|14417.52|10
1726200640000|2024-09-13 04:10:40|14497.51|14417.51|14498.21|14418.21|14498.21|14418.21|14497.47|14417.47|7
1726200650000|2024-09-13 04:10:50|14498.31|14418.31|14500.81|14420.81|14500.81|14420.81|14498.31|14418.31|10
1726200660000|2024-09-13 04:11:00|14500.85|14420.85|14500.9|14420.9|14501.28|14421.28|14500.83|14420.83|10
1726200670000|2024-09-13 04:11:10|14500.69|14420.69|14500.56|14420.56|14500.73|14420.73|14500.56|14420.56|5
1726200680000|2024-09-13 04:11:20|14500.57|14420.57|14499.74|14419.74|14500.57|14420.57|14499.74|14419.74|10
1726200690000|2024-09-13 04:11:30|14499.73|14419.73|14498.87|14418.87|14500.04|14420.04|14498.87|14418.87|9
1726200700000|2024-09-13 04:11:40|14498.72|14418.72|14498.11|14418.11|14498.72|14418.72|14497.84|14417.84|9
1726200710000|2024-09-13 04:11:50|14499|14419|14499.88|14419.88|14499.89|14419.89|14499|14419|9
1726200720000|2024-09-13 04:12:00|14499.89|14419.89|14500.42|14420.42|14500.42|14420.42|14499.89|14419.89|8
1726200730000|2024-09-13 04:12:10|14500.43|14420.43|14500.13|14420.13|14500.43|14420.43|14500.12|14420.12|6
1726200740000|2024-09-13 04:12:20|14500.08|14420.08|14499.85|14419.85|14500.08|14420.08|14499.42|14419.42|9
1726200750000|2024-09-13 04:12:30|14499.86|14419.86|14498.64|14418.64|14499.87|14419.87|14498.56|14418.56|6
1726200760000|2024-09-13 04:12:40|14498.63|14418.63|14498.39|14418.39|14498.63|14418.63|14498.39|14418.39|6
1726200770000|2024-09-13 04:12:50|14498.4|14418.4|14498.82|14418.82|14498.82|14418.82|14498.38|14418.38|5
1726200780000|2024-09-13 04:13:00|14498.9|14418.9|14498.38|14418.38|14498.97|14418.97|14498.38|14418.38|10
1726200790000|2024-09-13 04:13:10|14498.36|14418.36|14496.8|14416.8|14498.36|14418.36|14496.79|14416.79|10
1726200800000|2024-09-13 04:13:20|14497.09|14417.09|14497.24|14417.24|14497.25|14417.25|14497.09|14417.09|7
1726200810000|2024-09-13 04:13:30|14497.48|14417.48|14497.4|14417.4|14497.48|14417.48|14497.37|14417.37|8
1726200820000|2024-09-13 04:13:40|14497.38|14417.38|14497.67|14417.67|14497.67|14417.67|14497.37|14417.37|6
1726200830000|2024-09-13 04:13:50|14497.69|14417.69|14497.7|14417.7|14497.7|14417.7|14497.68|14417.68|3
1726200840000|2024-09-13 04:14:00|14497.69|14417.69|14497.55|14417.55|14497.69|14417.69|14497.54|14417.54|4
1726200850000|2024-09-13 04:14:10|14497.61|14417.61|14497.75|14417.75|14497.75|14417.75|14497.58|14417.58|5
1726200860000|2024-09-13 04:14:20|14497.68|14417.68|14497.37|14417.37|14497.68|14417.68|14497.37|14417.37|9
1726200870000|2024-09-13 04:14:30|14497.36|14417.36|14497.93|14417.93|14497.93|14417.93|14497.36|14417.36|4
1726200880000|2024-09-13 04:14:40|14497.98|14417.98|14497.74|14417.74|14497.98|14417.98|14497.74|14417.74|7
1726200890000|2024-09-13 04:14:50|14497.59|14417.59|14498.4|14418.4|14498.4|14418.4|14497.49|14417.49|10
1726200900000|2024-09-13 04:15:00|14498.86|14418.86|14499.69|14419.69|14499.69|14419.69|14498.86|14418.86|9
1726200910000|2024-09-13 04:15:10|14499.91|14419.91|14501.57|14421.57|14501.57|14421.57|14499.91|14419.91|9
1726200920000|2024-09-13 04:15:20|14501.68|14421.68|14500.88|14420.88|14501.79|14421.79|14500.66|14420.66|9
1726200930000|2024-09-13 04:15:30|14501.21|14421.21|14502.43|14422.43|14502.43|14422.43|14501.21|14421.21|10
1726200940000|2024-09-13 04:15:40|14502.57|14422.57|14503.69|14423.69|14503.87|14423.87|14502.57|14422.57|7
1726200950000|2024-09-13 04:15:50|14503.7|14423.7|14503.61|14423.61|14503.7|14423.7|14503.61|14423.61|5
1726200960000|2024-09-13 04:16:00|14503.35|14423.35|14503.16|14423.16|14503.35|14423.35|14503.11|14423.11|7
1726200970000|2024-09-13 04:16:10|14503.3|14423.3|14503.36|14423.36|14503.36|14423.36|14503|14423|9
1726200980000|2024-09-13 04:16:20|14503.44|14423.44|14502.72|14422.72|14503.47|14423.47|14502.72|14422.72|9
1726200990000|2024-09-13 04:16:30|14502.71|14422.71|14503.13|14423.13|14503.13|14423.13|14502.71|14422.71|6
1726201000000|2024-09-13 04:16:40|14503.72|14423.72|14503.49|14423.49|14503.95|14423.95|14503.49|14423.49|8
1726201010000|2024-09-13 04:16:50|14503.53|14423.53|14503.17|14423.17|14503.53|14423.53|14503.17|14423.17|8
1726201020000|2024-09-13 04:17:00|14503.47|14423.47|14503.82|14423.82|14503.83|14423.83|14503.19|14423.19|10
1726201030000|2024-09-13 04:17:10|14503.61|14423.61|14503.95|14423.95|14503.96|14423.96|14503.61|14423.61|8
1726201040000|2024-09-13 04:17:20|14503.7|14423.7|14503.54|14423.54|14503.84|14423.84|14503.51|14423.51|8
1726201050000|2024-09-13 04:17:30|14503.6|14423.6|14501.87|14421.87|14503.6|14423.6|14501.84|14421.84|10
1726201060000|2024-09-13 04:17:40|14501.97|14421.97|14501.8|14421.8|14502.01|14422.01|14501.8|14421.8|6
1726201070000|2024-09-13 04:17:50|14501.79|14421.79|14504.18|14424.18|14504.18|14424.18|14501.78|14421.78|9
1726201080000|2024-09-13 04:18:00|14504.35|14424.35|14503.8|14423.8|14504.35|14424.35|14503.8|14423.8|7
1726201090000|2024-09-13 04:18:10|14503.79|14423.79|14503.42|14423.42|14503.79|14423.79|14503.42|14423.42|7
1726201100000|2024-09-13 04:18:20|14503.41|14423.41|14503.85|14423.85|14503.88|14423.88|14503.41|14423.41|7
1726201110000|2024-09-13 04:18:30|14504.17|14424.17|14504.13|14424.13|14504.17|14424.17|14504.13|14424.13|5
1726201120000|2024-09-13 04:18:40|14504.25|14424.25|14504.68|14424.68|14504.68|14424.68|14504.25|14424.25|8
1726201130000|2024-09-13 04:18:50|14504.65|14424.65|14505.33|14425.33|14505.33|14425.33|14503.04|14423.04|10
1726201140000|2024-09-13 04:19:00|14505.51|14425.51|14506.46|14426.46|14506.58|14426.58|14505.51|14425.51|9
1726201150000|2024-09-13 04:19:10|14506.43|14426.43|14506.39|14426.39|14506.43|14426.43|14506.23|14426.23|7
1726201160000|2024-09-13 04:19:20|14506.4|14426.4|14506|14426|14506.41|14426.41|14506|14426|9
1726201170000|2024-09-13 04:19:30|14505.99|14425.99|14505.99|14425.99|14506|14426|14505.99|14425.99|3
1726201180000|2024-09-13 04:19:40|14505.96|14425.96|14505.97|14425.97|14505.98|14425.98|14505.96|14425.96|5
1726201190000|2024-09-13 04:19:50|14506.44|14426.44|14506.62|14426.62|14506.73|14426.73|14506.44|14426.44|9
1726201200000|2024-09-13 04:20:00|14506.3|14426.3|14506.44|14426.44|14506.44|14426.44|14506.09|14426.09|9
1726201210000|2024-09-13 04:20:10|14506.48|14426.48|14508.28|14428.28|14508.3|14428.3|14506.48|14426.48|10
1726201220000|2024-09-13 04:20:20|14508.22|14428.22|14508.24|14428.24|14508.41|14428.41|14508.22|14428.22|8
1726201230000|2024-09-13 04:20:30|14508.25|14428.25|14508.29|14428.29|14508.41|14428.41|14508.17|14428.17|9
1726201240000|2024-09-13 04:20:40|14508.35|14428.35|14508.62|14428.62|14508.73|14428.73|14508.35|14428.35|10
1726201250000|2024-09-13 04:20:50|14508.61|14428.61|14508.74|14428.74|14509.03|14429.03|14508.56|14428.56|10
1726201260000|2024-09-13 04:21:00|14508.72|14428.72|14508.05|14428.05|14508.72|14428.72|14508.05|14428.05|8
1726201270000|2024-09-13 04:21:10|14507.81|14427.81|14505.56|14425.56|14507.81|14427.81|14505.56|14425.56|10
1726201280000|2024-09-13 04:21:20|14505.43|14425.43|14504.42|14424.42|14505.43|14425.43|14504.42|14424.42|8
1726201290000|2024-09-13 04:21:30|14504.5|14424.5|14504.56|14424.56|14504.58|14424.58|14504.5|14424.5|6
1726201300000|2024-09-13 04:21:40|14504.58|14424.58|14504.51|14424.51|14504.58|14424.58|14504.51|14424.51|5
1726201310000|2024-09-13 04:21:50|14504.44|14424.44|14504.04|14424.04|14504.45|14424.45|14504.04|14424.04|8
1726201320000|2024-09-13 04:22:00|14503.89|14423.89|14508.34|14428.34|14508.34|14428.34|14503.89|14423.89|10
1726201330000|2024-09-13 04:22:10|14508.5|14428.5|14509.22|14429.22|14509.22|14429.22|14508.41|14428.41|8
1726201340000|2024-09-13 04:22:20|14509.17|14429.17|14509.21|14429.21|14509.22|14429.22|14509.16|14429.16|7
1726201350000|2024-09-13 04:22:30|14508.42|14428.42|14508.62|14428.62|14508.62|14428.62|14508.42|14428.42|3
1726201360000|2024-09-13 04:22:40|14508.71|14428.71|14508.93|14428.93|14508.93|14428.93|14508.48|14428.48|8
1726201370000|2024-09-13 04:22:50|14508.94|14428.94|14508.59|14428.59|14508.95|14428.95|14508.59|14428.59|8
1726201380000|2024-09-13 04:23:00|14508.57|14428.57|14508.53|14428.53|14508.57|14428.57|14508.53|14428.53|5
1726201390000|2024-09-13 04:23:10|14508.51|14428.51|14508.13|14428.13|14508.51|14428.51|14508.13|14428.13|6
1726201400000|2024-09-13 04:23:20|14508.12|14428.12|14507.99|14427.99|14508.12|14428.12|14507.99|14427.99|8
1726201410000|2024-09-13 04:23:30|14508.01|14428.01|14508|14428|14508.01|14428.01|14508|14428|4
1726201420000|2024-09-13 04:23:40|14508.01|14428.01|14508.48|14428.48|14508.56|14428.56|14508.01|14428.01|6
1726201430000|2024-09-13 04:23:50|14508.49|14428.49|14508.59|14428.59|14508.59|14428.59|14508.33|14428.33|5
1726201440000|2024-09-13 04:24:00|14508.4|14428.4|14508.14|14428.14|14508.49|14428.49|14508.14|14428.14|6
1726201450000|2024-09-13 04:24:10|14508.22|14428.22|14509.32|14429.32|14509.32|14429.32|14508.22|14428.22|9
1726201460000|2024-09-13 04:24:20|14509.36|14429.36|14509.37|14429.37|14509.37|14429.37|14509.35|14429.35|6
1726201470000|2024-09-13 04:24:30|14509.23|14429.23|14509.22|14429.22|14509.23|14429.23|14509.21|14429.21|6
1726201480000|2024-09-13 04:24:40|14509.09|14429.09|14508.32|14428.32|14509.09|14429.09|14508.3|14428.3|9
1726201490000|2024-09-13 04:24:50|14508.33|14428.33|14508.4|14428.4|14508.43|14428.43|14508.23|14428.23|7
1726201500000|2024-09-13 04:25:00|14508.34|14428.34|14508.96|14428.96|14508.96|14428.96|14508.34|14428.34|8
1726201510000|2024-09-13 04:25:10|14508.99|14428.99|14508.48|14428.48|14508.99|14428.99|14508.48|14428.48|9
1726201520000|2024-09-13 04:25:20|14508.45|14428.45|14506.93|14426.93|14508.45|14428.45|14506.93|14426.93|10
1726201530000|2024-09-13 04:25:30|14506.88|14426.88|14506.84|14426.84|14506.88|14426.88|14506.83|14426.83|8
1726201540000|2024-09-13 04:25:40|14506.82|14426.82|14506.27|14426.27|14507.03|14427.03|14506.27|14426.27|8
1726201550000|2024-09-13 04:25:50|14506.28|14426.28|14506.03|14426.03|14506.28|14426.28|14505.87|14425.87|9
1726201560000|2024-09-13 04:26:00|14505.68|14425.68|14505.53|14425.53|14505.69|14425.69|14505.53|14425.53|6
1726201570000|2024-09-13 04:26:10|14505.45|14425.45|14505.38|14425.38|14505.45|14425.45|14505.38|14425.38|4
1726201580000|2024-09-13 04:26:20|14505.22|14425.22|14504.92|14424.92|14505.22|14425.22|14504.92|14424.92|8
1726201590000|2024-09-13 04:26:30|14504.93|14424.93|14504.64|14424.64|14504.93|14424.93|14504.63|14424.63|4
1726201600000|2024-09-13 04:26:40|14504.62|14424.62|14504.62|14424.62|14504.62|14424.62|14504.62|14424.62|1
1726201610000|2024-09-13 04:26:50|14505.02|14425.02|14505.35|14425.35|14505.5|14425.5|14505.02|14425.02|7
1726201620000|2024-09-13 04:27:00|14505.43|14425.43|14505.55|14425.55|14505.55|14425.55|14505.43|14425.43|7
1726201630000|2024-09-13 04:27:10|14505.56|14425.56|14506.17|14426.17|14506.17|14426.17|14505.56|14425.56|5
1726201640000|2024-09-13 04:27:20|14506.69|14426.69|14507.16|14427.16|14507.2|14427.2|14506.69|14426.69|8
1726201650000|2024-09-13 04:27:30|14507.15|14427.15|14508.6|14428.6|14508.6|14428.6|14507.13|14427.13|7
1726201660000|2024-09-13 04:27:40|14508.77|14428.77|14509.48|14429.48|14509.48|14429.48|14508.77|14428.77|7
1726201670000|2024-09-13 04:27:50|14509.42|14429.42|14510.65|14430.65|14510.65|14430.65|14509.42|14429.42|7
1726201680000|2024-09-13 04:28:00|14510.67|14430.67|14510.31|14430.31|14510.67|14430.67|14510.31|14430.31|9
1726201690000|2024-09-13 04:28:10|14510.26|14430.26|14510.94|14430.94|14510.94|14430.94|14510.23|14430.23|8
1726201700000|2024-09-13 04:28:20|14510.92|14430.92|14510.84|14430.84|14510.92|14430.92|14510.83|14430.83|8
1726201710000|2024-09-13 04:28:30|14510.83|14430.83|14511.23|14431.23|14511.71|14431.71|14510.83|14430.83|8
1726201720000|2024-09-13 04:28:40|14511.3|14431.3|14511.41|14431.41|14511.41|14431.41|14511.3|14431.3|7
1726201730000|2024-09-13 04:28:50|14511.52|14431.52|14511.57|14431.57|14511.74|14431.74|14511.52|14431.52|7
1726201740000|2024-09-13 04:29:00|14511.26|14431.26|14510.43|14430.43|14511.84|14431.84|14510.25|14430.25|10
1726201750000|2024-09-13 04:29:10|14510.41|14430.41|14510.33|14430.33|14510.62|14430.62|14510.33|14430.33|8
1726201760000|2024-09-13 04:29:20|14510.3|14430.3|14510.25|14430.25|14510.3|14430.3|14510.16|14430.16|6
1726201770000|2024-09-13 04:29:30|14510.24|14430.24|14510.53|14430.53|14510.53|14430.53|14510.24|14430.24|5
1726201780000|2024-09-13 04:29:40|14510.54|14430.54|14511.02|14431.02|14511.02|14431.02|14510.54|14430.54|10
1726201790000|2024-09-13 04:29:50|14511.06|14431.06|14511.62|14431.62|14511.62|14431.62|14511.06|14431.06|6
1726201800000|2024-09-13 04:30:00|14511.97|14431.97|14512.71|14432.71|14512.71|14432.71|14511.97|14431.97|10
1726201810000|2024-09-13 04:30:10|14512.92|14432.92|14515.44|14435.44|14515.44|14435.44|14512.92|14432.92|10
1726201820000|2024-09-13 04:30:20|14515.35|14435.35|14513.76|14433.76|14515.47|14435.47|14513.76|14433.76|9
1726201830000|2024-09-13 04:30:30|14513.78|14433.78|14514.25|14434.25|14514.25|14434.25|14513.78|14433.78|4
1726201840000|2024-09-13 04:30:40|14514.57|14434.57|14513.21|14433.21|14514.57|14434.57|14512.77|14432.77|9
1726201850000|2024-09-13 04:30:50|14513.25|14433.25|14514.9|14434.9|14514.9|14434.9|14513.25|14433.25|10
1726201860000|2024-09-13 04:31:00|14514.89|14434.89|14514.31|14434.31|14514.9|14434.9|14514.31|14434.31|10
1726201870000|2024-09-13 04:31:10|14514.45|14434.45|14514.53|14434.53|14514.53|14434.53|14514.45|14434.45|8
1726201880000|2024-09-13 04:31:20|14514.55|14434.55|14514.59|14434.59|14514.59|14434.59|14514.55|14434.55|3
1726201890000|2024-09-13 04:31:30|14514.61|14434.61|14515.17|14435.17|14515.17|14435.17|14514.4|14434.4|9
1726201900000|2024-09-13 04:31:40|14514.96|14434.96|14514.72|14434.72|14514.96|14434.96|14514.64|14434.64|10
1726201910000|2024-09-13 04:31:50|14514.73|14434.73|14514.29|14434.29|14514.73|14434.73|14514.29|14434.29|10
1726201920000|2024-09-13 04:32:00|14513.99|14433.99|14512.26|14432.26|14513.99|14433.99|14512.26|14432.26|8
1726201930000|2024-09-13 04:32:10|14512.08|14432.08|14509.5|14429.5|14512.08|14432.08|14509.34|14429.34|10
1726201940000|2024-09-13 04:32:20|14509.45|14429.45|14506.12|14426.12|14509.45|14429.45|14506.12|14426.12|10
1726201950000|2024-09-13 04:32:30|14506.09|14426.09|14505.57|14425.57|14506.09|14426.09|14505.57|14425.57|8
1726201960000|2024-09-13 04:32:40|14505.61|14425.61|14505.07|14425.07|14505.69|14425.69|14505.07|14425.07|9
1726201970000|2024-09-13 04:32:50|14504.98|14424.98|14502.4|14422.4|14504.98|14424.98|14502.4|14422.4|8
1726201980000|2024-09-13 04:33:00|14502.01|14422.01|14500.32|14420.32|14502.01|14422.01|14500.32|14420.32|10
1726201990000|2024-09-13 04:33:10|14500.29|14420.29|14499.88|14419.88|14500.3|14420.3|14499.88|14419.88|7
1726202000000|2024-09-13 04:33:20|14499.42|14419.42|14498.14|14418.14|14499.42|14419.42|14498.14|14418.14|9
1726202010000|2024-09-13 04:33:30|14498.16|14418.16|14497.81|14417.81|14498.18|14418.18|14497.81|14417.81|7
1726202020000|2024-09-13 04:33:40|14497.69|14417.69|14497.9|14417.9|14497.9|14417.9|14497.63|14417.63|7
1726202030000|2024-09-13 04:33:50|14497.91|14417.91|14496.71|14416.71|14497.91|14417.91|14496.71|14416.71|8
1726202040000|2024-09-13 04:34:00|14496.49|14416.49|14496.6|14416.6|14496.63|14416.63|14496.33|14416.33|10
1726202050000|2024-09-13 04:34:10|14496.59|14416.59|14495.52|14415.52|14496.59|14416.59|14495.52|14415.52|7
1726202060000|2024-09-13 04:34:20|14495.51|14415.51|14496.19|14416.19|14496.19|14416.19|14494.72|14414.72|9
1726202070000|2024-09-13 04:34:30|14496.29|14416.29|14496.4|14416.4|14496.4|14416.4|14496.29|14416.29|7
1726202080000|2024-09-13 04:34:40|14496.39|14416.39|14496.37|14416.37|14496.51|14416.51|14496.37|14416.37|6
1726202090000|2024-09-13 04:34:50|14496.38|14416.38|14496.92|14416.92|14496.92|14416.92|14496.35|14416.35|8
1726202100000|2024-09-13 04:35:00|14496.89|14416.89|14497.29|14417.29|14497.29|14417.29|14496.68|14416.68|8
1726202110000|2024-09-13 04:35:10|14496.45|14416.45|14497.55|14417.55|14497.55|14417.55|14495.63|14415.63|10
1726202120000|2024-09-13 04:35:20|14497.66|14417.66|14496.14|14416.14|14497.66|14417.66|14496.14|14416.14|10
1726202130000|2024-09-13 04:35:30|14496.2|14416.2|14496.06|14416.06|14496.25|14416.25|14495.76|14415.76|10
1726202140000|2024-09-13 04:35:40|14496.28|14416.28|14495.17|14415.17|14496.33|14416.33|14495.17|14415.17|9
1726202150000|2024-09-13 04:35:50|14495.23|14415.23|14495.17|14415.17|14495.23|14415.23|14495.17|14415.17|4
1726202160000|2024-09-13 04:36:00|14495.28|14415.28|14495.75|14415.75|14495.75|14415.75|14495.28|14415.28|8
1726202170000|2024-09-13 04:36:10|14495.9|14415.9|14497.57|14417.57|14497.57|14417.57|14495.9|14415.9|10
1726202180000|2024-09-13 04:36:20|14497.85|14417.85|14499.78|14419.78|14499.78|14419.78|14497.85|14417.85|10
1726202190000|2024-09-13 04:36:30|14499.83|14419.83|14499.14|14419.14|14499.85|14419.85|14499.14|14419.14|10
1726202200000|2024-09-13 04:36:40|14499.12|14419.12|14498.98|14418.98|14499.12|14419.12|14498.95|14418.95|6
1726202210000|2024-09-13 04:36:50|14498.97|14418.97|14498.44|14418.44|14498.97|14418.97|14498.43|14418.43|8
1726202220000|2024-09-13 04:37:00|14498.46|14418.46|14498.25|14418.25|14498.59|14418.59|14498.23|14418.23|10
1726202230000|2024-09-13 04:37:10|14498.27|14418.27|14498.43|14418.43|14498.43|14418.43|14498.23|14418.23|9
1726202240000|2024-09-13 04:37:20|14498.45|14418.45|14499.59|14419.59|14499.59|14419.59|14498.45|14418.45|9
1726202250000|2024-09-13 04:37:30|14499.63|14419.63|14500.23|14420.23|14500.23|14420.23|14499.63|14419.63|7
1726202260000|2024-09-13 04:37:40|14500.25|14420.25|14500.4|14420.4|14500.56|14420.56|14500.25|14420.25|10
1726202270000|2024-09-13 04:37:50|14500.23|14420.23|14498.64|14418.64|14500.25|14420.25|14498.64|14418.64|10
1726202280000|2024-09-13 04:38:00|14498.61|14418.61|14498.79|14418.79|14498.79|14418.79|14498.59|14418.59|5
1726202290000|2024-09-13 04:38:10|14498.9|14418.9|14498.83|14418.83|14498.99|14418.99|14498.83|14418.83|6
1726202300000|2024-09-13 04:38:20|14498.14|14418.14|14498.07|14418.07|14498.16|14418.16|14498.07|14418.07|5
1726202310000|2024-09-13 04:38:30|14497.99|14417.99|14497.87|14417.87|14498.17|14418.17|14497.87|14417.87|9
1726202320000|2024-09-13 04:38:40|14497.88|14417.88|14497.81|14417.81|14498.06|14418.06|14497.81|14417.81|7
1726202330000|2024-09-13 04:38:50|14497.63|14417.63|14501.55|14421.55|14501.55|14421.55|14497.47|14417.47|7
1726202340000|2024-09-13 04:39:00|14501.26|14421.26|14501.74|14421.74|14501.76|14421.76|14500.98|14420.98|10
1726202350000|2024-09-13 04:39:10|14501.18|14421.18|14501.43|14421.43|14501.66|14421.66|14501.18|14421.18|9
1726202360000|2024-09-13 04:39:20|14501.32|14421.32|14500.48|14420.48|14501.32|14421.32|14500.48|14420.48|9
1726202370000|2024-09-13 04:39:30|14500.43|14420.43|14499.06|14419.06|14500.43|14420.43|14499.06|14419.06|9
1726202380000|2024-09-13 04:39:40|14498.07|14418.07|14497.8|14417.8|14498.07|14418.07|14497.74|14417.74|10
1726202390000|2024-09-13 04:39:50|14497.72|14417.72|14497.51|14417.51|14497.77|14417.77|14497.51|14417.51|5
1726202400000|2024-09-13 04:40:00|14497.49|14417.49|14498.01|14418.01|14498.01|14418.01|14497.49|14417.49|10
1726202410000|2024-09-13 04:40:10|14498.87|14418.87|14499.69|14419.69|14499.69|14419.69|14498.87|14418.87|7
1726202420000|2024-09-13 04:40:20|14499.71|14419.71|14499.45|14419.45|14499.72|14419.72|14499.45|14419.45|6
1726202430000|2024-09-13 04:40:30|14499.46|14419.46|14497.74|14417.74|14499.46|14419.46|14497.73|14417.73|8
1726202440000|2024-09-13 04:40:40|14497.49|14417.49|14496.27|14416.27|14497.49|14417.49|14496.27|14416.27|10
1726202450000|2024-09-13 04:40:50|14496.24|14416.24|14496.21|14416.21|14496.24|14416.24|14496.21|14416.21|5
1726202460000|2024-09-13 04:41:00|14496.31|14416.31|14496.26|14416.26|14496.58|14416.58|14496.26|14416.26|8
1726202470000|2024-09-13 04:41:10|14496.35|14416.35|14496.24|14416.24|14496.35|14416.35|14496.24|14416.24|5
1726202480000|2024-09-13 04:41:20|14496.23|14416.23|14496.86|14416.86|14497.04|14417.04|14496.23|14416.23|9
1726202490000|2024-09-13 04:41:30|14496.85|14416.85|14496.77|14416.77|14496.85|14416.85|14496.7|14416.7|6
1726202500000|2024-09-13 04:41:40|14496.66|14416.66|14497.4|14417.4|14497.4|14417.4|14496.4|14416.4|10
1726202510000|2024-09-13 04:41:50|14497.44|14417.44|14498.14|14418.14|14498.14|14418.14|14497.44|14417.44|8
1726202520000|2024-09-13 04:42:00|14498.07|14418.07|14494.74|14414.74|14498.07|14418.07|14494.74|14414.74|10
1726202530000|2024-09-13 04:42:10|14494.72|14414.72|14493.09|14413.09|14494.72|14414.72|14493.09|14413.09|10
1726202540000|2024-09-13 04:42:20|14492.91|14412.91|14489.82|14409.82|14492.91|14412.91|14489.82|14409.82|10
1726202550000|2024-09-13 04:42:30|14489.73|14409.73|14489.65|14409.65|14489.73|14409.73|14489.44|14409.44|10
1726202560000|2024-09-13 04:42:40|14489.64|14409.64|14489.42|14409.42|14489.74|14409.74|14489.42|14409.42|8
1726202570000|2024-09-13 04:42:50|14489.39|14409.39|14487.69|14407.69|14489.4|14409.4|14487.69|14407.69|6
1726202580000|2024-09-13 04:43:00|14487.76|14407.76|14486.03|14406.03|14487.76|14407.76|14486.03|14406.03|9
1726202590000|2024-09-13 04:43:10|14485.94|14405.94|14483.84|14403.84|14485.94|14405.94|14483.56|14403.56|10
1726202600000|2024-09-13 04:43:20|14483.77|14403.77|14483.19|14403.19|14483.77|14403.77|14482.3|14402.3|10
1726202610000|2024-09-13 04:43:30|14483.28|14403.28|14483.41|14403.41|14483.41|14403.41|14483.18|14403.18|7
1726202620000|2024-09-13 04:43:40|14483.43|14403.43|14481.94|14401.94|14483.43|14403.43|14481.94|14401.94|6
1726202630000|2024-09-13 04:43:50|14481.74|14401.74|14479.3|14399.3|14481.74|14401.74|14477.78|14397.78|9
1726202640000|2024-09-13 04:44:00|14479.52|14399.52|14480.08|14400.08|14480.12|14400.12|14479.52|14399.52|9
1726202650000|2024-09-13 04:44:10|14480.12|14400.12|14480.13|14400.13|14480.2|14400.2|14479.97|14399.97|8
1726202660000|2024-09-13 04:44:20|14480.15|14400.15|14479.87|14399.87|14480.93|14400.93|14479.87|14399.87|8
1726202670000|2024-09-13 04:44:30|14479.36|14399.36|14479.6|14399.6|14479.8|14399.8|14479.36|14399.36|10
1726202680000|2024-09-13 04:44:40|14479.51|14399.51|14479.37|14399.37|14479.78|14399.78|14479.27|14399.27|7
1726202690000|2024-09-13 04:44:50|14479.36|14399.36|14479.26|14399.26|14479.56|14399.56|14479.23|14399.23|10
1726202700000|2024-09-13 04:45:00|14479.23|14399.23|14479.98|14399.98|14480.13|14400.13|14479.03|14399.03|10
1726202710000|2024-09-13 04:45:10|14480.93|14400.93|14481.66|14401.66|14481.81|14401.81|14480.93|14400.93|6
1726202720000|2024-09-13 04:45:20|14481.82|14401.82|14482.2|14402.2|14482.2|14402.2|14481.82|14401.82|9
1726202730000|2024-09-13 04:45:30|14482.18|14402.18|14482.32|14402.32|14482.33|14402.33|14482.1|14402.1|6
1726202740000|2024-09-13 04:45:40|14482.36|14402.36|14482.82|14402.82|14482.82|14402.82|14482.36|14402.36|8
1726202750000|2024-09-13 04:45:50|14483.18|14403.18|14483.34|14403.34|14483.38|14403.38|14483.18|14403.18|6
1726202760000|2024-09-13 04:46:00|14483.36|14403.36|14483|14403|14483.43|14403.43|14483|14403|9
1726202770000|2024-09-13 04:46:10|14483.11|14403.11|14483.65|14403.65|14483.65|14403.65|14483.11|14403.11|10
1726202780000|2024-09-13 04:46:20|14483.87|14403.87|14482.11|14402.11|14483.87|14403.87|14482.07|14402.07|9
1726202790000|2024-09-13 04:46:30|14482.28|14402.28|14482.69|14402.69|14482.69|14402.69|14482.22|14402.22|9
1726202800000|2024-09-13 04:46:40|14482.7|14402.7|14484.61|14404.61|14484.61|14404.61|14482.7|14402.7|10
1726202810000|2024-09-13 04:46:50|14484.62|14404.62|14484.65|14404.65|14484.65|14404.65|14484.61|14404.61|6
1726202820000|2024-09-13 04:47:00|14484.64|14404.64|14484.99|14404.99|14485.2|14405.2|14484.63|14404.63|9
1726202830000|2024-09-13 04:47:10|14485.12|14405.12|14485.27|14405.27|14485.27|14405.27|14485.12|14405.12|6
1726202840000|2024-09-13 04:47:20|14485.69|14405.69|14486.54|14406.54|14486.54|14406.54|14485.69|14405.69|7
1726202850000|2024-09-13 04:47:30|14486.6|14406.6|14487.18|14407.18|14487.18|14407.18|14486.6|14406.6|8
1726202860000|2024-09-13 04:47:40|14487.22|14407.22|14487.2|14407.2|14487.23|14407.23|14487.2|14407.2|3
1726202870000|2024-09-13 04:47:50|14487.35|14407.35|14487.5|14407.5|14487.5|14407.5|14487.29|14407.29|10
1726202880000|2024-09-13 04:48:00|14487.52|14407.52|14489.14|14409.14|14489.14|14409.14|14487.52|14407.52|8
1726202890000|2024-09-13 04:48:10|14489.36|14409.36|14491.59|14411.59|14491.59|14411.59|14489.36|14409.36|7
1726202900000|2024-09-13 04:48:20|14491.93|14411.93|14492.26|14412.26|14492.26|14412.26|14491.93|14411.93|7
1726202910000|2024-09-13 04:48:30|14492.16|14412.16|14492.12|14412.12|14492.26|14412.26|14491.95|14411.95|10
1726202920000|2024-09-13 04:48:40|14492.14|14412.14|14491.53|14411.53|14492.23|14412.23|14491.36|14411.36|9
1726202930000|2024-09-13 04:48:50|14491.59|14411.59|14493.14|14413.14|14493.54|14413.54|14491.59|14411.59|9
1726202940000|2024-09-13 04:49:00|14493.02|14413.02|14492.1|14412.1|14493.29|14413.29|14492.1|14412.1|9
1726202950000|2024-09-13 04:49:10|14492.22|14412.22|14492.52|14412.52|14492.66|14412.66|14492.22|14412.22|10
1726202960000|2024-09-13 04:49:20|14492.6|14412.6|14492.35|14412.35|14492.62|14412.62|14492.35|14412.35|10
1726202970000|2024-09-13 04:49:30|14492.5|14412.5|14493.64|14413.64|14493.64|14413.64|14492.49|14412.49|8
1726202980000|2024-09-13 04:49:40|14493.82|14413.82|14493.91|14413.91|14493.92|14413.92|14493.82|14413.82|7
1726202990000|2024-09-13 04:49:50|14493.92|14413.92|14495.33|14415.33|14495.33|14415.33|14493.92|14413.92|6
1726203000000|2024-09-13 04:50:00|14495.57|14415.57|14495.36|14415.36|14495.73|14415.73|14495.34|14415.34|10
1726203010000|2024-09-13 04:50:10|14495.2|14415.2|14494.49|14414.49|14495.2|14415.2|14494.49|14414.49|8
1726203020000|2024-09-13 04:50:20|14494.47|14414.47|14494.28|14414.28|14494.5|14414.5|14494.28|14414.28|7
1726203030000|2024-09-13 04:50:30|14494.05|14414.05|14491.88|14411.88|14494.05|14414.05|14491.88|14411.88|10
1726203040000|2024-09-13 04:50:40|14491.89|14411.89|14491.52|14411.52|14492.04|14412.04|14491.52|14411.52|7
1726203050000|2024-09-13 04:50:50|14491.66|14411.66|14491.73|14411.73|14492|14412|14491.66|14411.66|10
1726203060000|2024-09-13 04:51:00|14491.71|14411.71|14491.61|14411.61|14491.71|14411.71|14491.61|14411.61|9
1726203070000|2024-09-13 04:51:10|14491.59|14411.59|14491.33|14411.33|14491.59|14411.59|14491.29|14411.29|7
1726203080000|2024-09-13 04:51:20|14491.48|14411.48|14489.81|14409.81|14491.67|14411.67|14489.81|14409.81|10
1726203090000|2024-09-13 04:51:30|14489.79|14409.79|14489.11|14409.11|14489.79|14409.79|14489.11|14409.11|6
1726203100000|2024-09-13 04:51:40|14489.09|14409.09|14489.2|14409.2|14489.2|14409.2|14488.94|14408.94|9
1726203110000|2024-09-13 04:51:50|14489.03|14409.03|14488.81|14408.81|14489.03|14409.03|14488.81|14408.81|7
1726203120000|2024-09-13 04:52:00|14488.8|14408.8|14489.49|14409.49|14489.5|14409.5|14488.8|14408.8|8
1726203130000|2024-09-13 04:52:10|14489.47|14409.47|14489.74|14409.74|14489.76|14409.76|14489.47|14409.47|8
1726203140000|2024-09-13 04:52:20|14489.75|14409.75|14489.94|14409.94|14489.94|14409.94|14489.69|14409.69|7
1726203150000|2024-09-13 04:52:30|14489.96|14409.96|14489.94|14409.94|14489.98|14409.98|14489.61|14409.61|10
1726203160000|2024-09-13 04:52:40|14489.58|14409.58|14489.22|14409.22|14489.69|14409.69|14489.22|14409.22|8
1726203170000|2024-09-13 04:52:50|14489.21|14409.21|14488.55|14408.55|14489.21|14409.21|14488.55|14408.55|6
1726203180000|2024-09-13 04:53:00|14488.59|14408.59|14490.48|14410.48|14490.48|14410.48|14488.59|14408.59|10
1726203190000|2024-09-13 04:53:10|14490.5|14410.5|14490.15|14410.15|14490.52|14410.52|14490.15|14410.15|8
1726203200000|2024-09-13 04:53:20|14490.07|14410.07|14490.04|14410.04|14490.15|14410.15|14490.01|14410.01|7
1726203210000|2024-09-13 04:53:30|14490.05|14410.05|14489.9|14409.9|14490.31|14410.31|14489.85|14409.85|9
1726203220000|2024-09-13 04:53:40|14489.82|14409.82|14489.84|14409.84|14489.84|14409.84|14489.81|14409.81|3
1726203230000|2024-09-13 04:53:50|14489.86|14409.86|14489.68|14409.68|14490.05|14410.05|14489.68|14409.68|9
1726203240000|2024-09-13 04:54:00|14489.67|14409.67|14489.72|14409.72|14489.72|14409.72|14489.49|14409.49|10
1726203250000|2024-09-13 04:54:10|14489.62|14409.62|14489|14409|14489.69|14409.69|14489|14409|9
1726203260000|2024-09-13 04:54:20|14488.8|14408.8|14488.18|14408.18|14488.8|14408.8|14488.12|14408.12|10
1726203270000|2024-09-13 04:54:30|14489.12|14409.12|14489.72|14409.72|14489.73|14409.73|14489.12|14409.12|10
1726203280000|2024-09-13 04:54:40|14489.73|14409.73|14489.55|14409.55|14489.73|14409.73|14489.54|14409.54|4
1726203290000|2024-09-13 04:54:50|14489.59|14409.59|14490.21|14410.21|14490.34|14410.34|14489.58|14409.58|9
1726203300000|2024-09-13 04:55:00|14490.22|14410.22|14490.22|14410.22|14490.38|14410.38|14490.22|14410.22|4
1726203310000|2024-09-13 04:55:10|14490.14|14410.14|14489.7|14409.7|14490.24|14410.24|14489.7|14409.7|9
1726203320000|2024-09-13 04:55:20|14489.72|14409.72|14489.75|14409.75|14489.82|14409.82|14489.69|14409.69|5
1726203330000|2024-09-13 04:55:30|14489.74|14409.74|14489.99|14409.99|14489.99|14409.99|14489.74|14409.74|4
1726203340000|2024-09-13 04:55:40|14490|14410|14490.49|14410.49|14490.51|14410.51|14490|14410|5
1726203350000|2024-09-13 04:55:50|14490.41|14410.41|14489.72|14409.72|14490.41|14410.41|14489.71|14409.71|8
1726203360000|2024-09-13 04:56:00|14489.73|14409.73|14490|14410|14490|14410|14489.61|14409.61|9
1726203370000|2024-09-13 04:56:10|14489.92|14409.92|14489.54|14409.54|14489.92|14409.92|14489.45|14409.45|10
1726203380000|2024-09-13 04:56:20|14489.42|14409.42|14489.09|14409.09|14489.42|14409.42|14489.09|14409.09|9
1726203390000|2024-09-13 04:56:30|14489.18|14409.18|14492.79|14412.79|14492.83|14412.83|14488.19|14408.19|8
1726203400000|2024-09-13 04:56:40|14492.42|14412.42|14491.63|14411.63|14492.42|14412.42|14491.36|14411.36|9
1726203410000|2024-09-13 04:56:50|14491.53|14411.53|14489.61|14409.61|14491.53|14411.53|14489.61|14409.61|9
1726203420000|2024-09-13 04:57:00|14489.59|14409.59|14488.91|14408.91|14489.59|14409.59|14488.75|14408.75|9
1726203430000|2024-09-13 04:57:10|14488.79|14408.79|14488.73|14408.73|14488.79|14408.79|14488.66|14408.66|9
1726203440000|2024-09-13 04:57:20|14488.47|14408.47|14486.63|14406.63|14488.47|14408.47|14486.6|14406.6|7
1726203450000|2024-09-13 04:57:30|14486.28|14406.28|14487.01|14407.01|14487.01|14407.01|14486.19|14406.19|10
1726203460000|2024-09-13 04:57:40|14487.07|14407.07|14487.58|14407.58|14487.58|14407.58|14487.07|14407.07|10
1726203470000|2024-09-13 04:57:50|14487.66|14407.66|14487.29|14407.29|14487.69|14407.69|14487.29|14407.29|10
1726203480000|2024-09-13 04:58:00|14486.27|14406.27|14484.5|14404.5|14486.27|14406.27|14484.5|14404.5|10
1726203490000|2024-09-13 04:58:10|14484.48|14404.48|14477.99|14397.99|14484.73|14404.73|14477.99|14397.99|10
1726203500000|2024-09-13 04:58:20|14477.77|14397.77|14477.34|14397.34|14477.77|14397.77|14477.33|14397.33|9
1726203510000|2024-09-13 04:58:30|14477.35|14397.35|14477.31|14397.31|14477.35|14397.35|14477.14|14397.14|9
1726203520000|2024-09-13 04:58:40|14477.21|14397.21|14477.07|14397.07|14477.39|14397.39|14477.01|14397.01|9
1726203530000|2024-09-13 04:58:50|14476.98|14396.98|14475.91|14395.91|14476.98|14396.98|14475.91|14395.91|10
1726203540000|2024-09-13 04:59:00|14475.9|14395.9|14476.14|14396.14|14476.15|14396.15|14475.46|14395.46|10
1726203550000|2024-09-13 04:59:10|14476.18|14396.18|14475.24|14395.24|14476.19|14396.19|14475.15|14395.15|10
1726203560000|2024-09-13 04:59:20|14475.26|14395.26|14475.22|14395.22|14475.27|14395.27|14475.21|14395.21|10
1726203570000|2024-09-13 04:59:30|14475.4|14395.4|14474.31|14394.31|14475.54|14395.54|14474.31|14394.31|10
1726203580000|2024-09-13 04:59:40|14474.32|14394.32|14472.33|14392.33|14474.59|14394.59|14472.33|14392.33|10
1726203590000|2024-09-13 04:59:50|14472.21|14392.21|14471.48|14391.48|14472.21|14392.21|14471.46|14391.46|10
1726203600000|2024-09-13 05:00:00|14471.25|14391.25|14471.01|14391.01|14471.43|14391.43|14471.01|14391.01|9
1726203610000|2024-09-13 05:00:10|14470.86|14390.86|14470.82|14390.82|14471.09|14391.09|14470.82|14390.82|8
1726203620000|2024-09-13 05:00:20|14470.83|14390.83|14470.66|14390.66|14471.38|14391.38|14470.66|14390.66|7
1726203630000|2024-09-13 05:00:30|14470.42|14390.42|14470.62|14390.62|14471.09|14391.09|14470.42|14390.42|10
1726203640000|2024-09-13 05:00:40|14470.64|14390.64|14470.66|14390.66|14470.94|14390.94|14470.44|14390.44|8
1726203650000|2024-09-13 05:00:50|14470.6|14390.6|14470.79|14390.79|14470.83|14390.83|14470.26|14390.26|8
1726203660000|2024-09-13 05:01:00|14471.68|14391.68|14473.67|14393.67|14473.67|14393.67|14471.68|14391.68|10
1726203670000|2024-09-13 05:01:10|14473.76|14393.76|14477.28|14397.28|14477.58|14397.58|14473.76|14393.76|10
1726203680000|2024-09-13 05:01:20|14477.4|14397.4|14477.42|14397.42|14477.42|14397.42|14477.37|14397.37|7
1726203690000|2024-09-13 05:01:30|14477.4|14397.4|14475.45|14395.45|14477.4|14397.4|14475.45|14395.45|8
1726203700000|2024-09-13 05:01:40|14475.47|14395.47|14475.51|14395.51|14475.51|14395.51|14475.39|14395.39|5
1726203710000|2024-09-13 05:01:50|14476.24|14396.24|14477.3|14397.3|14477.3|14397.3|14476.24|14396.24|10
1726203720000|2024-09-13 05:02:00|14477.35|14397.35|14474.73|14394.73|14477.37|14397.37|14474.73|14394.73|8
1726203730000|2024-09-13 05:02:10|14474.59|14394.59|14472.38|14392.38|14474.62|14394.62|14472.37|14392.37|9
1726203740000|2024-09-13 05:02:20|14472.33|14392.33|14472.5|14392.5|14472.59|14392.59|14472.27|14392.27|10
1726203750000|2024-09-13 05:02:30|14472.6|14392.6|14472.61|14392.61|14472.63|14392.63|14472.49|14392.49|10
1726203760000|2024-09-13 05:02:40|14472.6|14392.6|14472.51|14392.51|14472.6|14392.6|14472.43|14392.43|5
1726203770000|2024-09-13 05:02:50|14472.5|14392.5|14471.56|14391.56|14472.5|14392.5|14471.54|14391.54|8
1726203780000|2024-09-13 05:03:00|14471.55|14391.55|14471.38|14391.38|14471.55|14391.55|14471.34|14391.34|10
1726203790000|2024-09-13 05:03:10|14471.37|14391.37|14471.05|14391.05|14471.37|14391.37|14471.05|14391.05|6
1726203800000|2024-09-13 05:03:20|14471|14391|14471.55|14391.55|14471.69|14391.69|14470.99|14390.99|10
1726203810000|2024-09-13 05:03:30|14471.31|14391.31|14469.8|14389.8|14471.48|14391.48|14469.58|14389.58|8
1726203820000|2024-09-13 05:03:40|14469.72|14389.72|14469.74|14389.74|14469.74|14389.74|14469.61|14389.61|8
1726203830000|2024-09-13 05:03:50|14469.76|14389.76|14469.73|14389.73|14469.76|14389.76|14469.62|14389.62|6
1726203840000|2024-09-13 05:04:00|14469.72|14389.72|14469.59|14389.59|14469.81|14389.81|14469.59|14389.59|7
1726203850000|2024-09-13 05:04:10|14469.58|14389.58|14468.58|14388.58|14469.58|14389.58|14468.52|14388.52|9
1726203860000|2024-09-13 05:04:20|14468.57|14388.57|14468.34|14388.34|14468.63|14388.63|14468.34|14388.34|8
1726203870000|2024-09-13 05:04:30|14468.36|14388.36|14468.65|14388.65|14468.65|14388.65|14468.25|14388.25|9
1726203880000|2024-09-13 05:04:40|14468.75|14388.75|14473.29|14393.29|14473.29|14393.29|14468.75|14388.75|10
1726203890000|2024-09-13 05:04:50|14473.5|14393.5|14474.08|14394.08|14474.08|14394.08|14473.23|14393.23|10
1726203900000|2024-09-13 05:05:00|14474.29|14394.29|14475.18|14395.18|14475.3|14395.3|14474.29|14394.29|10
1726203910000|2024-09-13 05:05:10|14475.2|14395.2|14474.59|14394.59|14475.2|14395.2|14474.59|14394.59|10
1726203920000|2024-09-13 05:05:20|14474.85|14394.85|14475.41|14395.41|14475.41|14395.41|14474.82|14394.82|10
1726203930000|2024-09-13 05:05:30|14475.38|14395.38|14475.75|14395.75|14475.75|14395.75|14475.2|14395.2|7
1726203940000|2024-09-13 05:05:40|14476.45|14396.45|14476.28|14396.28|14476.45|14396.45|14476.28|14396.28|9
1726203950000|2024-09-13 05:05:50|14476.35|14396.35|14476.1|14396.1|14476.46|14396.46|14476.08|14396.08|8
1726203960000|2024-09-13 05:06:00|14476.06|14396.06|14475.8|14395.8|14476.06|14396.06|14475.33|14395.33|10
1726203970000|2024-09-13 05:06:10|14472.66|14392.66|14472.3|14392.3|14472.66|14392.66|14472.14|14392.14|10
1726203980000|2024-09-13 05:06:20|14471.93|14391.93|14472.85|14392.85|14472.85|14392.85|14471.48|14391.48|9
1726203990000|2024-09-13 05:06:30|14473.52|14393.52|14473.38|14393.38|14474.65|14394.65|14473.38|14393.38|8
1726204000000|2024-09-13 05:06:40|14473.39|14393.39|14473.79|14393.79|14474.53|14394.53|14472.94|14392.94|8
1726204010000|2024-09-13 05:06:50|14474.33|14394.33|14475.34|14395.34|14475.34|14395.34|14474.21|14394.21|10
1726204020000|2024-09-13 05:07:00|14475.28|14395.28|14478.25|14398.25|14478.25|14398.25|14475.28|14395.28|9
1726204030000|2024-09-13 05:07:10|14478.22|14398.22|14477.69|14397.69|14478.22|14398.22|14476.99|14396.99|10
1726204040000|2024-09-13 05:07:20|14477.7|14397.7|14477.25|14397.25|14477.79|14397.79|14477.25|14397.25|8
1726204050000|2024-09-13 05:07:30|14477.43|14397.43|14477.39|14397.39|14477.57|14397.57|14477.39|14397.39|7
1726204060000|2024-09-13 05:07:40|14479.88|14399.88|14480.04|14400.04|14480.04|14400.04|14479.86|14399.86|6
1726204070000|2024-09-13 05:07:50|14480.18|14400.18|14479.84|14399.84|14480.2|14400.2|14479.71|14399.71|9
1726204080000|2024-09-13 05:08:00|14479.83|14399.83|14480.44|14400.44|14480.5|14400.5|14479.8|14399.8|8
1726204090000|2024-09-13 05:08:10|14480.55|14400.55|14481.6|14401.6|14481.6|14401.6|14480.52|14400.52|9
1726204100000|2024-09-13 05:08:20|14481.77|14401.77|14481.67|14401.67|14481.77|14401.77|14481.64|14401.64|9
1726204110000|2024-09-13 05:08:30|14481.79|14401.79|14484.76|14404.76|14484.76|14404.76|14481.79|14401.79|8
1726204120000|2024-09-13 05:08:40|14484.65|14404.65|14485.34|14405.34|14485.34|14405.34|14484.65|14404.65|8
1726204130000|2024-09-13 05:08:50|14485.32|14405.32|14486.67|14406.67|14486.67|14406.67|14485.32|14405.32|10
1726204140000|2024-09-13 05:09:00|14486.71|14406.71|14488.24|14408.24|14489.26|14409.26|14486.71|14406.71|10
1726204150000|2024-09-13 05:09:10|14488.12|14408.12|14488.13|14408.13|14488.23|14408.23|14487.69|14407.69|9
1726204160000|2024-09-13 05:09:20|14488.09|14408.09|14489.27|14409.27|14489.46|14409.46|14488.09|14408.09|9
1726204170000|2024-09-13 05:09:30|14489.53|14409.53|14490.01|14410.01|14490.14|14410.14|14488.56|14408.56|10
1726204180000|2024-09-13 05:09:40|14492.76|14412.76|14490.42|14410.42|14493|14413|14490.23|14410.23|10
1726204190000|2024-09-13 05:09:50|14490.22|14410.22|14489.37|14409.37|14490.22|14410.22|14489.37|14409.37|9
1726204200000|2024-09-13 05:10:00|14489.35|14409.35|14491.71|14411.71|14491.71|14411.71|14489.32|14409.32|10
1726204210000|2024-09-13 05:10:10|14491.84|14411.84|14491.17|14411.17|14492|14412|14491.17|14411.17|10
1726204220000|2024-09-13 05:10:20|14490.84|14410.84|14490.88|14410.88|14490.88|14410.88|14490.35|14410.35|9
1726204230000|2024-09-13 05:10:30|14491.01|14411.01|14494.52|14414.52|14494.52|14414.52|14491.01|14411.01|10
1726204240000|2024-09-13 05:10:40|14494.84|14414.84|14492.57|14412.57|14494.84|14414.84|14492.33|14412.33|8
1726204250000|2024-09-13 05:10:50|14492.64|14412.64|14491.37|14411.37|14492.89|14412.89|14491.37|14411.37|10
1726204260000|2024-09-13 05:11:00|14491.09|14411.09|14491.84|14411.84|14491.84|14411.84|14491.01|14411.01|9
1726204270000|2024-09-13 05:11:10|14491.79|14411.79|14491.39|14411.39|14491.79|14411.79|14491.34|14411.34|10
1726204280000|2024-09-13 05:11:20|14491.05|14411.05|14491.14|14411.14|14491.16|14411.16|14490.85|14410.85|10
1726204290000|2024-09-13 05:11:30|14490.87|14410.87|14490.93|14410.93|14491.41|14411.41|14490.87|14410.87|10
1726204300000|2024-09-13 05:11:40|14491.24|14411.24|14495.06|14415.06|14495.06|14415.06|14491.22|14411.22|10
1726204310000|2024-09-13 05:11:50|14495.08|14415.08|14495|14415|14495.3|14415.3|14494.83|14414.83|9
1726204320000|2024-09-13 05:12:00|14494.99|14414.99|14493.84|14413.84|14494.99|14414.99|14493.84|14413.84|9
1726204330000|2024-09-13 05:12:10|14494.23|14414.23|14493.5|14413.5|14494.47|14414.47|14493.5|14413.5|10
1726204340000|2024-09-13 05:12:20|14492.97|14412.97|14489.8|14409.8|14494.31|14414.31|14489.8|14409.8|10
1726204350000|2024-09-13 05:12:30|14489.74|14409.74|14490.85|14410.85|14490.86|14410.86|14489.7|14409.7|9
1726204360000|2024-09-13 05:12:40|14490.84|14410.84|14493.6|14413.6|14493.79|14413.79|14490.31|14410.31|10
1726204370000|2024-09-13 05:12:50|14493.63|14413.63|14494.56|14414.56|14494.56|14414.56|14493.48|14413.48|10
1726204380000|2024-09-13 05:13:00|14494.46|14414.46|14493.72|14413.72|14494.52|14414.52|14493.72|14413.72|9
1726204390000|2024-09-13 05:13:10|14493.8|14413.8|14495.88|14415.88|14495.99|14415.99|14493.8|14413.8|10
1726204400000|2024-09-13 05:13:20|14495.87|14415.87|14494.7|14414.7|14495.87|14415.87|14494.7|14414.7|9
1726204410000|2024-09-13 05:13:30|14494.65|14414.65|14495.34|14415.34|14495.35|14415.35|14494.27|14414.27|10
1726204420000|2024-09-13 05:13:40|14495.44|14415.44|14497.67|14417.67|14497.68|14417.68|14495.41|14415.41|9
1726204430000|2024-09-13 05:13:50|14497.7|14417.7|14496.52|14416.52|14497.92|14417.92|14496.52|14416.52|10
1726204440000|2024-09-13 05:14:00|14496.5|14416.5|14495.4|14415.4|14496.5|14416.5|14495.4|14415.4|10
1726204450000|2024-09-13 05:14:10|14495.31|14415.31|14493.65|14413.65|14495.31|14415.31|14493.63|14413.63|10
1726204460000|2024-09-13 05:14:20|14493.63|14413.63|14495.71|14415.71|14495.71|14415.71|14493.63|14413.63|8
1726204470000|2024-09-13 05:14:30|14495.79|14415.79|14495.81|14415.81|14496.06|14416.06|14495.76|14415.76|10
1726204480000|2024-09-13 05:14:40|14495.93|14415.93|14494.81|14414.81|14495.93|14415.93|14494.81|14414.81|10
1726204490000|2024-09-13 05:14:50|14494.72|14414.72|14494.55|14414.55|14494.72|14414.72|14494.29|14414.29|10
1726204500000|2024-09-13 05:15:00|14494.58|14414.58|14491.66|14411.66|14494.6|14414.6|14491.3|14411.3|10
1726204510000|2024-09-13 05:15:10|14491.81|14411.81|14492.19|14412.19|14492.23|14412.23|14491.81|14411.81|10
1726204520000|2024-09-13 05:15:20|14492.01|14412.01|14490.84|14410.84|14492.08|14412.08|14490.84|14410.84|10
1726204530000|2024-09-13 05:15:30|14490.79|14410.79|14489.63|14409.63|14490.79|14410.79|14489.63|14409.63|7
1726204540000|2024-09-13 05:15:40|14489.33|14409.33|14488.15|14408.15|14489.33|14409.33|14488.15|14408.15|10
1726204550000|2024-09-13 05:15:50|14487.77|14407.77|14486.82|14406.82|14487.77|14407.77|14486.82|14406.82|10
1726204560000|2024-09-13 05:16:00|14486.91|14406.91|14486.26|14406.26|14487.15|14407.15|14486.26|14406.26|10
1726204570000|2024-09-13 05:16:10|14486.24|14406.24|14483.78|14403.78|14486.24|14406.24|14483.78|14403.78|9
1726204580000|2024-09-13 05:16:20|14483.61|14403.61|14483.19|14403.19|14483.61|14403.61|14483.11|14403.11|10
1726204590000|2024-09-13 05:16:30|14483.33|14403.33|14484.18|14404.18|14484.18|14404.18|14483.25|14403.25|8
1726204600000|2024-09-13 05:16:40|14484.23|14404.23|14484.95|14404.95|14484.95|14404.95|14484.23|14404.23|9
1726204610000|2024-09-13 05:16:50|14484.81|14404.81|14485.04|14405.04|14485.04|14405.04|14484.81|14404.81|10
1726204620000|2024-09-13 05:17:00|14485.03|14405.03|14484.93|14404.93|14485.03|14405.03|14484.78|14404.78|9
1726204630000|2024-09-13 05:17:10|14484.98|14404.98|14485.16|14405.16|14485.16|14405.16|14484.95|14404.95|9
1726204640000|2024-09-13 05:17:20|14485.13|14405.13|14485.25|14405.25|14485.25|14405.25|14484.96|14404.96|7
1726204650000|2024-09-13 05:17:30|14485.38|14405.38|14484.88|14404.88|14485.45|14405.45|14484.88|14404.88|10
1726204660000|2024-09-13 05:17:40|14484.99|14404.99|14484.94|14404.94|14485.06|14405.06|14484.87|14404.87|9
1726204670000|2024-09-13 05:17:50|14485.86|14405.86|14486.96|14406.96|14487.04|14407.04|14485.86|14405.86|9
1726204680000|2024-09-13 05:18:00|14486.9|14406.9|14487.4|14407.4|14487.52|14407.52|14486.9|14406.9|9
1726204690000|2024-09-13 05:18:10|14487.46|14407.46|14487.63|14407.63|14487.63|14407.63|14487.21|14407.21|9
1726204700000|2024-09-13 05:18:20|14487.84|14407.84|14487.84|14407.84|14488.11|14408.11|14487.83|14407.83|10
1726204710000|2024-09-13 05:18:30|14487.62|14407.62|14486.83|14406.83|14487.62|14407.62|14486.8|14406.8|9
1726204720000|2024-09-13 05:18:40|14486.8|14406.8|14486.36|14406.36|14486.8|14406.8|14486.36|14406.36|9
1726204730000|2024-09-13 05:18:50|14486.53|14406.53|14486.17|14406.17|14486.63|14406.63|14486.17|14406.17|10
1726204740000|2024-09-13 05:19:00|14486.08|14406.08|14485.25|14405.25|14486.31|14406.31|14485.25|14405.25|9
1726204750000|2024-09-13 05:19:10|14485.22|14405.22|14485.46|14405.46|14485.49|14405.49|14485.22|14405.22|9
1726204760000|2024-09-13 05:19:20|14485.45|14405.45|14485.58|14405.58|14485.89|14405.89|14485.45|14405.45|8
1726204770000|2024-09-13 05:19:30|14485.49|14405.49|14485.2|14405.2|14485.76|14405.76|14485.2|14405.2|10
1726204780000|2024-09-13 05:19:40|14485.01|14405.01|14484.42|14404.42|14485.01|14405.01|14484.38|14404.38|10
1726204790000|2024-09-13 05:19:50|14484.41|14404.41|14484.32|14404.32|14484.45|14404.45|14484.13|14404.13|10
1726204800000|2024-09-13 05:20:00|14484.39|14404.39|14484.89|14404.89|14485.01|14405.01|14484.39|14404.39|8
1726204810000|2024-09-13 05:20:10|14484.83|14404.83|14484.55|14404.55|14484.83|14404.83|14484.54|14404.54|8
1726204820000|2024-09-13 05:20:20|14484.46|14404.46|14483.13|14403.13|14484.46|14404.46|14483.13|14403.13|8
1726204830000|2024-09-13 05:20:30|14483.02|14403.02|14481.76|14401.76|14483.02|14403.02|14481.76|14401.76|10
1726204840000|2024-09-13 05:20:40|14481.7|14401.7|14481.57|14401.57|14481.78|14401.78|14481.51|14401.51|9
1726204850000|2024-09-13 05:20:50|14481.6|14401.6|14481.28|14401.28|14481.6|14401.6|14481.25|14401.25|10
1726204860000|2024-09-13 05:21:00|14481.27|14401.27|14481.16|14401.16|14481.27|14401.27|14480.94|14400.94|10
1726204870000|2024-09-13 05:21:10|14481.14|14401.14|14480.86|14400.86|14481.14|14401.14|14480.85|14400.85|7
1726204880000|2024-09-13 05:21:20|14481.01|14401.01|14480.97|14400.97|14481.11|14401.11|14480.96|14400.96|9
1726204890000|2024-09-13 05:21:30|14480.91|14400.91|14480.62|14400.62|14480.91|14400.91|14480.41|14400.41|8
1726204900000|2024-09-13 05:21:40|14480.53|14400.53|14480.16|14400.16|14480.59|14400.59|14480.16|14400.16|9
1726204910000|2024-09-13 05:21:50|14480.13|14400.13|14479.16|14399.16|14480.14|14400.14|14479.16|14399.16|10
1726204920000|2024-09-13 05:22:00|14479.15|14399.15|14479.29|14399.29|14479.29|14399.29|14479.03|14399.03|9
1726204930000|2024-09-13 05:22:10|14479.3|14399.3|14480.22|14400.22|14480.22|14400.22|14479.3|14399.3|7
1726204940000|2024-09-13 05:22:20|14480.24|14400.24|14481.32|14401.32|14481.32|14401.32|14480.19|14400.19|10
1726204950000|2024-09-13 05:22:30|14481.33|14401.33|14482.04|14402.04|14482.19|14402.19|14481.33|14401.33|8
1726204960000|2024-09-13 05:22:40|14481.97|14401.97|14480.7|14400.7|14482.04|14402.04|14480.7|14400.7|9
1726204970000|2024-09-13 05:22:50|14480.61|14400.61|14480.8|14400.8|14480.84|14400.84|14480.55|14400.55|8
1726204980000|2024-09-13 05:23:00|14480.88|14400.88|14481.6|14401.6|14481.6|14401.6|14480.57|14400.57|10
1726204990000|2024-09-13 05:23:10|14481.63|14401.63|14481.58|14401.58|14481.65|14401.65|14481.37|14401.37|8
1726205000000|2024-09-13 05:23:20|14481.42|14401.42|14481.2|14401.2|14481.42|14401.42|14481.19|14401.19|6
1726205010000|2024-09-13 05:23:30|14481.22|14401.22|14481.23|14401.23|14481.28|14401.28|14481.21|14401.21|8
1726205020000|2024-09-13 05:23:40|14481.25|14401.25|14483.02|14403.02|14483.03|14403.03|14481.25|14401.25|9
1726205030000|2024-09-13 05:23:50|14483.06|14403.06|14483.65|14403.65|14483.65|14403.65|14483.06|14403.06|9
1726205040000|2024-09-13 05:24:00|14483.7|14403.7|14481.32|14401.32|14483.73|14403.73|14481.32|14401.32|10
1726205050000|2024-09-13 05:24:10|14481.29|14401.29|14481.51|14401.51|14481.51|14401.51|14481.24|14401.24|6
1726205060000|2024-09-13 05:24:20|14481.19|14401.19|14480.9|14400.9|14481.19|14401.19|14480.82|14400.82|9
1726205070000|2024-09-13 05:24:30|14480.96|14400.96|14480.49|14400.49|14481.05|14401.05|14480.49|14400.49|10
1726205080000|2024-09-13 05:24:40|14480.36|14400.36|14479.16|14399.16|14480.36|14400.36|14479.16|14399.16|9
1726205090000|2024-09-13 05:24:50|14479.15|14399.15|14478.86|14398.86|14479.15|14399.15|14478.86|14398.86|7
1726205100000|2024-09-13 05:25:00|14478.8|14398.8|14478.57|14398.57|14478.8|14398.8|14478.57|14398.57|9
1726205110000|2024-09-13 05:25:10|14478.58|14398.58|14480.01|14400.01|14480.01|14400.01|14478.51|14398.51|8
1726205120000|2024-09-13 05:25:20|14480.06|14400.06|14479.95|14399.95|14480.08|14400.08|14479.84|14399.84|8
1726205130000|2024-09-13 05:25:30|14479.96|14399.96|14478.84|14398.84|14479.96|14399.96|14478.84|14398.84|8
1726205140000|2024-09-13 05:25:40|14478.83|14398.83|14478.23|14398.23|14478.83|14398.83|14478.22|14398.22|10
1726205150000|2024-09-13 05:25:50|14478.28|14398.28|14478.05|14398.05|14478.31|14398.31|14478.04|14398.04|8
1726205160000|2024-09-13 05:26:00|14477.85|14397.85|14477.62|14397.62|14477.85|14397.85|14477.62|14397.62|9
1726205170000|2024-09-13 05:26:10|14478.38|14398.38|14478.87|14398.87|14479.13|14399.13|14478.38|14398.38|10
1726205180000|2024-09-13 05:26:20|14478.83|14398.83|14478.15|14398.15|14478.83|14398.83|14478.15|14398.15|10
1726205190000|2024-09-13 05:26:30|14478.13|14398.13|14478.41|14398.41|14478.43|14398.43|14478.13|14398.13|10
1726205200000|2024-09-13 05:26:40|14478.58|14398.58|14478.92|14398.92|14478.92|14398.92|14478.56|14398.56|7
1726205210000|2024-09-13 05:26:50|14478.78|14398.78|14478.56|14398.56|14478.78|14398.78|14478.54|14398.54|4
1726205220000|2024-09-13 05:27:00|14478.45|14398.45|14478.64|14398.64|14478.86|14398.86|14478.29|14398.29|10
1726205230000|2024-09-13 05:27:10|14478.7|14398.7|14479.03|14399.03|14479.05|14399.05|14478.61|14398.61|10
1726205240000|2024-09-13 05:27:20|14478.92|14398.92|14477.16|14397.16|14479.05|14399.05|14477.16|14397.16|10
1726205250000|2024-09-13 05:27:30|14477.18|14397.18|14476.91|14396.91|14477.26|14397.26|14476.91|14396.91|9
1726205260000|2024-09-13 05:27:40|14476.38|14396.38|14476.15|14396.15|14476.38|14396.38|14476.15|14396.15|6
1726205270000|2024-09-13 05:27:50|14476.25|14396.25|14476.9|14396.9|14476.9|14396.9|14476.25|14396.25|6
1726205280000|2024-09-13 05:28:00|14476.87|14396.87|14472.35|14392.35|14476.87|14396.87|14472.35|14392.35|10
1726205290000|2024-09-13 05:28:10|14471.81|14391.81|14470.45|14390.45|14471.83|14391.83|14470.42|14390.42|8
1726205300000|2024-09-13 05:28:20|14470.44|14390.44|14468.97|14388.97|14470.8|14390.8|14468.97|14388.97|10
1726205310000|2024-09-13 05:28:30|14469.42|14389.42|14467.82|14387.82|14469.42|14389.42|14467.82|14387.82|8
1726205320000|2024-09-13 05:28:40|14467.79|14387.79|14467.68|14387.68|14467.79|14387.79|14467.34|14387.34|8
1726205330000|2024-09-13 05:28:50|14467.83|14387.83|14467.38|14387.38|14467.83|14387.83|14466.78|14386.78|10
1726205340000|2024-09-13 05:29:00|14467.58|14387.58|14469.61|14389.61|14469.61|14389.61|14467.58|14387.58|10
1726205350000|2024-09-13 05:29:10|14469.62|14389.62|14469.47|14389.47|14469.86|14389.86|14469.47|14389.47|9
1726205360000|2024-09-13 05:29:20|14469.31|14389.31|14469.39|14389.39|14469.4|14389.4|14469.07|14389.07|10
1726205370000|2024-09-13 05:29:30|14469.38|14389.38|14468.49|14388.49|14469.39|14389.39|14468.49|14388.49|9
1726205380000|2024-09-13 05:29:40|14468.41|14388.41|14468.92|14388.92|14468.92|14388.92|14468.37|14388.37|10
1726205390000|2024-09-13 05:29:50|14469.34|14389.34|14469.26|14389.26|14469.34|14389.34|14469.22|14389.22|7
1726205400000|2024-09-13 05:30:00|14469.41|14389.41|14469.12|14389.12|14469.46|14389.46|14468.95|14388.95|10
1726205410000|2024-09-13 05:30:10|14469.45|14389.45|14471.37|14391.37|14471.37|14391.37|14469.45|14389.45|8
1726205420000|2024-09-13 05:30:20|14471.67|14391.67|14471.02|14391.02|14471.67|14391.67|14470.27|14390.27|10
1726205430000|2024-09-13 05:30:30|14471.56|14391.56|14471.77|14391.77|14474.86|14394.86|14471.56|14391.56|9
1726205440000|2024-09-13 05:30:40|14471.64|14391.64|14470.86|14390.86|14471.64|14391.64|14470.78|14390.78|9
1726205450000|2024-09-13 05:30:50|14470.89|14390.89|14470.89|14390.89|14470.94|14390.94|14470.45|14390.45|8
1726205460000|2024-09-13 05:31:00|14470.61|14390.61|14471.04|14391.04|14471.04|14391.04|14470.52|14390.52|9
1726205470000|2024-09-13 05:31:10|14470.96|14390.96|14470.06|14390.06|14470.96|14390.96|14470.06|14390.06|9
1726205480000|2024-09-13 05:31:20|14470|14390|14469.39|14389.39|14470.35|14390.35|14469.39|14389.39|10
1726205490000|2024-09-13 05:31:30|14469.18|14389.18|14470.23|14390.23|14470.41|14390.41|14469.18|14389.18|10
1726205500000|2024-09-13 05:31:40|14470.24|14390.24|14469.67|14389.67|14470.41|14390.41|14469.67|14389.67|9
1726205510000|2024-09-13 05:31:50|14469.76|14389.76|14470.22|14390.22|14470.22|14390.22|14469.76|14389.76|7
1726205520000|2024-09-13 05:32:00|14470.14|14390.14|14470.11|14390.11|14470.2|14390.2|14470.04|14390.04|7
1726205530000|2024-09-13 05:32:10|14470.19|14390.19|14470.6|14390.6|14470.6|14390.6|14470.16|14390.16|7
1726205540000|2024-09-13 05:32:20|14470.61|14390.61|14470.29|14390.29|14470.61|14390.61|14470.29|14390.29|7
1726205550000|2024-09-13 05:32:30|14470.26|14390.26|14470.22|14390.22|14470.26|14390.26|14470.05|14390.05|10
1726205560000|2024-09-13 05:32:40|14469.97|14389.97|14468.9|14388.9|14469.97|14389.97|14468.89|14388.89|10
1726205570000|2024-09-13 05:32:50|14468.94|14388.94|14468.83|14388.83|14468.94|14388.94|14468.69|14388.69|7
1726205580000|2024-09-13 05:33:00|14468.81|14388.81|14468.48|14388.48|14468.81|14388.81|14468.45|14388.45|5
1726205590000|2024-09-13 05:33:10|14469.15|14389.15|14469.81|14389.81|14469.91|14389.91|14469.15|14389.15|10
1726205600000|2024-09-13 05:33:20|14469.82|14389.82|14473.53|14393.53|14473.53|14393.53|14469.82|14389.82|10
1726205610000|2024-09-13 05:33:30|14473.5|14393.5|14474.41|14394.41|14474.41|14394.41|14473.48|14393.48|8
1726205620000|2024-09-13 05:33:40|14474.42|14394.42|14474.07|14394.07|14474.69|14394.69|14474.07|14394.07|9
1726205630000|2024-09-13 05:33:50|14474.1|14394.1|14470.89|14390.89|14474.5|14394.5|14470.64|14390.64|10
1726205640000|2024-09-13 05:34:00|14470.9|14390.9|14469.78|14389.78|14470.9|14390.9|14469.78|14389.78|9
1726205650000|2024-09-13 05:34:10|14469.76|14389.76|14469.78|14389.78|14469.82|14389.82|14469.45|14389.45|8
1726205660000|2024-09-13 05:34:20|14469.99|14389.99|14469.17|14389.17|14469.99|14389.99|14469.17|14389.17|10
1726205670000|2024-09-13 05:34:30|14469.1|14389.1|14469.74|14389.74|14469.74|14389.74|14469.1|14389.1|9
1726205680000|2024-09-13 05:34:40|14469.72|14389.72|14470.18|14390.18|14470.18|14390.18|14469.64|14389.64|8
1726205690000|2024-09-13 05:34:50|14470.19|14390.19|14470.5|14390.5|14470.51|14390.51|14470.19|14390.19|7
1726205700000|2024-09-13 05:35:00|14470.51|14390.51|14470.83|14390.83|14470.83|14390.83|14470.4|14390.4|8
1726205710000|2024-09-13 05:35:10|14470.84|14390.84|14471.08|14391.08|14471.09|14391.09|14470.84|14390.84|7
1726205720000|2024-09-13 05:35:20|14470.97|14390.97|14471.02|14391.02|14471.02|14391.02|14470.95|14390.95|4
1726205730000|2024-09-13 05:35:30|14471.05|14391.05|14470.77|14390.77|14471.16|14391.16|14470.77|14390.77|9
1726205740000|2024-09-13 05:35:40|14470.75|14390.75|14470.59|14390.59|14470.75|14390.75|14470.59|14390.59|6
1726205750000|2024-09-13 05:35:50|14470.71|14390.71|14471.17|14391.17|14471.21|14391.21|14470.71|14390.71|8
1726205760000|2024-09-13 05:36:00|14471.12|14391.12|14471.17|14391.17|14471.23|14391.23|14471.08|14391.08|9
1726205770000|2024-09-13 05:36:10|14471.11|14391.11|14471.28|14391.28|14471.31|14391.31|14471.11|14391.11|7
1726205780000|2024-09-13 05:36:20|14471.29|14391.29|14470.38|14390.38|14471.29|14391.29|14470.13|14390.13|8
1726205790000|2024-09-13 05:36:30|14470.4|14390.4|14471.93|14391.93|14471.93|14391.93|14470.4|14390.4|9
1726205800000|2024-09-13 05:36:40|14472.14|14392.14|14472.33|14392.33|14472.54|14392.54|14472.13|14392.13|8
1726205810000|2024-09-13 05:36:50|14472.34|14392.34|14472.96|14392.96|14473.1|14393.1|14472.34|14392.34|9
1726205820000|2024-09-13 05:37:00|14473.08|14393.08|14473.63|14393.63|14473.66|14393.66|14473.07|14393.07|8
1726205830000|2024-09-13 05:37:10|14473.64|14393.64|14473.42|14393.42|14473.64|14393.64|14473.42|14393.42|4
1726205840000|2024-09-13 05:37:20|14473.44|14393.44|14474.28|14394.28|14474.28|14394.28|14473.39|14393.39|8
1726205850000|2024-09-13 05:37:30|14474.72|14394.72|14475.26|14395.26|14475.26|14395.26|14474.72|14394.72|10
1726205860000|2024-09-13 05:37:40|14475.3|14395.3|14475.73|14395.73|14475.74|14395.74|14475.3|14395.3|5
1726205870000|2024-09-13 05:37:50|14475.79|14395.79|14476.96|14396.96|14476.96|14396.96|14475.57|14395.57|7
1726205880000|2024-09-13 05:38:00|14477.21|14397.21|14477.63|14397.63|14477.63|14397.63|14477.15|14397.15|9
1726205890000|2024-09-13 05:38:10|14477.97|14397.97|14480.41|14400.41|14480.41|14400.41|14477.97|14397.97|10
1726205900000|2024-09-13 05:38:20|14480.59|14400.59|14480.88|14400.88|14480.88|14400.88|14480.59|14400.59|7
1726205910000|2024-09-13 05:38:30|14480.55|14400.55|14480.64|14400.64|14480.8|14400.8|14480.47|14400.47|10
1726205920000|2024-09-13 05:38:40|14480.63|14400.63|14482.92|14402.92|14482.92|14402.92|14480.63|14400.63|9
1726205930000|2024-09-13 05:38:50|14483.16|14403.16|14484.19|14404.19|14484.2|14404.2|14483.16|14403.16|9
1726205940000|2024-09-13 05:39:00|14484.44|14404.44|14484.98|14404.98|14484.98|14404.98|14484.44|14404.44|7
1726205950000|2024-09-13 05:39:10|14485.16|14405.16|14488.6|14408.6|14488.6|14408.6|14485.16|14405.16|10
1726205960000|2024-09-13 05:39:20|14488.43|14408.43|14487.97|14407.97|14488.57|14408.57|14487.66|14407.66|10
1726205970000|2024-09-13 05:39:30|14488.61|14408.61|14489.07|14409.07|14489.07|14409.07|14488.27|14408.27|8
1726205980000|2024-09-13 05:39:40|14489.35|14409.35|14490.27|14410.27|14490.27|14410.27|14489.32|14409.32|10
1726205990000|2024-09-13 05:39:50|14490.25|14410.25|14491.24|14411.24|14491.24|14411.24|14490.19|14410.19|8
1726206000000|2024-09-13 05:40:00|14496.64|14416.64|14496.98|14416.98|14496.98|14416.98|14496.64|14416.64|8
1726206010000|2024-09-13 05:40:10|14496.9|14416.9|14496.6|14416.6|14496.93|14416.93|14496.6|14416.6|7
1726206020000|2024-09-13 05:40:20|14496.53|14416.53|14496.82|14416.82|14496.82|14416.82|14496.3|14416.3|10
1726206030000|2024-09-13 05:40:30|14496.9|14416.9|14496.56|14416.56|14496.93|14416.93|14496.4|14416.4|10
1726206040000|2024-09-13 05:40:40|14496.71|14416.71|14497.17|14417.17|14497.18|14417.18|14496.71|14416.71|9
1726206050000|2024-09-13 05:40:50|14497.16|14417.16|14497.09|14417.09|14497.16|14417.16|14496.98|14416.98|6
1726206060000|2024-09-13 05:41:00|14497.08|14417.08|14495.5|14415.5|14497.08|14417.08|14495.47|14415.47|8
1726206070000|2024-09-13 05:41:10|14495.58|14415.58|14496.59|14416.59|14496.59|14416.59|14495.58|14415.58|10
1726206080000|2024-09-13 05:41:20|14496.8|14416.8|14497.38|14417.38|14497.38|14417.38|14496.46|14416.46|10
1726206090000|2024-09-13 05:41:30|14497.53|14417.53|14496.11|14416.11|14498.39|14418.39|14495.63|14415.63|10
1726206100000|2024-09-13 05:41:40|14496.14|14416.14|14496.06|14416.06|14496.3|14416.3|14496.06|14416.06|8
1726206110000|2024-09-13 05:41:50|14496.07|14416.07|14495.91|14415.91|14496.07|14416.07|14495.91|14415.91|10
1726206120000|2024-09-13 05:42:00|14496.1|14416.1|14496.52|14416.52|14496.54|14416.54|14496.1|14416.1|8
1726206130000|2024-09-13 05:42:10|14496.81|14416.81|14497.7|14417.7|14497.7|14417.7|14496.81|14416.81|9
1726206140000|2024-09-13 05:42:20|14497.86|14417.86|14498.78|14418.78|14498.78|14418.78|14497.46|14417.46|9
1726206150000|2024-09-13 05:42:30|14498.89|14418.89|14499.01|14419.01|14499.21|14419.21|14498.86|14418.86|10
1726206160000|2024-09-13 05:42:40|14499.02|14419.02|14498.72|14418.72|14499.02|14419.02|14498.54|14418.54|8
1726206170000|2024-09-13 05:42:50|14499.01|14419.01|14498.52|14418.52|14499.01|14419.01|14498.51|14418.51|10
1726206180000|2024-09-13 05:43:00|14498.42|14418.42|14498.44|14418.44|14498.67|14418.67|14498.27|14418.27|10
1726206190000|2024-09-13 05:43:10|14497.96|14417.96|14498|14418|14498|14418|14497.76|14417.76|7
1726206200000|2024-09-13 05:43:20|14497.92|14417.92|14497.92|14417.92|14498.25|14418.25|14497.92|14417.92|7
1726206210000|2024-09-13 05:43:30|14497.79|14417.79|14497.99|14417.99|14498.06|14418.06|14497.79|14417.79|8
1726206220000|2024-09-13 05:43:40|14498.09|14418.09|14498.11|14418.11|14498.16|14418.16|14498.09|14418.09|3
1726206230000|2024-09-13 05:43:50|14498.32|14418.32|14498.35|14418.35|14498.51|14418.51|14498.25|14418.25|6
1726206240000|2024-09-13 05:44:00|14498.64|14418.64|14498.56|14418.56|14498.81|14418.81|14498.45|14418.45|7
1726206250000|2024-09-13 05:44:10|14498.58|14418.58|14498.32|14418.32|14498.59|14418.59|14498.17|14418.17|8
1726206260000|2024-09-13 05:44:20|14498.31|14418.31|14498.13|14418.13|14498.9|14418.9|14497.92|14417.92|10
1726206270000|2024-09-13 05:44:30|14498.18|14418.18|14499.87|14419.87|14499.97|14419.97|14498.18|14418.18|10
1726206280000|2024-09-13 05:44:40|14499.88|14419.88|14499.87|14419.87|14499.96|14419.96|14499.75|14419.75|10
1726206290000|2024-09-13 05:44:50|14499.93|14419.93|14499.5|14419.5|14499.93|14419.93|14499.35|14419.35|6
1726206300000|2024-09-13 05:45:00|14499.16|14419.16|14499.32|14419.32|14499.58|14419.58|14499.15|14419.15|10
1726206310000|2024-09-13 05:45:10|14499.35|14419.35|14498.7|14418.7|14499.35|14419.35|14498.7|14418.7|9
1726206320000|2024-09-13 05:45:20|14498.76|14418.76|14498.3|14418.3|14498.76|14418.76|14498.3|14418.3|8
1726206330000|2024-09-13 05:45:30|14498.29|14418.29|14496.75|14416.75|14498.29|14418.29|14496.75|14416.75|10
1726206340000|2024-09-13 05:45:40|14496.49|14416.49|14494.49|14414.49|14496.49|14416.49|14494.49|14414.49|9
1726206350000|2024-09-13 05:45:50|14494.45|14414.45|14494.54|14414.54|14494.57|14414.57|14494.44|14414.44|8
1726206360000|2024-09-13 05:46:00|14494.68|14414.68|14495.17|14415.17|14495.22|14415.22|14494.64|14414.64|8
1726206370000|2024-09-13 05:46:10|14495.18|14415.18|14494.29|14414.29|14495.22|14415.22|14494.23|14414.23|10
1726206380000|2024-09-13 05:46:20|14494.03|14414.03|14492.79|14412.79|14494.03|14414.03|14492.53|14412.53|10
1726206390000|2024-09-13 05:46:30|14492.93|14412.93|14492.99|14412.99|14493.16|14413.16|14492.93|14412.93|7
1726206400000|2024-09-13 05:46:40|14492.68|14412.68|14492.47|14412.47|14492.93|14412.93|14492.47|14412.47|10
1726206410000|2024-09-13 05:46:50|14492.69|14412.69|14492.39|14412.39|14492.74|14412.74|14492.35|14412.35|10
1726206420000|2024-09-13 05:47:00|14492.37|14412.37|14492.87|14412.87|14492.88|14412.88|14492.37|14412.37|8
1726206430000|2024-09-13 05:47:10|14493.11|14413.11|14492.83|14412.83|14493.72|14413.72|14492.8|14412.8|10
1726206440000|2024-09-13 05:47:20|14492.86|14412.86|14494.03|14414.03|14494.03|14414.03|14492.86|14412.86|9
1726206450000|2024-09-13 05:47:30|14494.05|14414.05|14493.99|14413.99|14494.1|14414.1|14493.91|14413.91|8
1726206460000|2024-09-13 05:47:40|14494.02|14414.02|14493.69|14413.69|14494.04|14414.04|14493.68|14413.68|9
1726206470000|2024-09-13 05:47:50|14493.68|14413.68|14493.7|14413.7|14493.72|14413.72|14493.67|14413.67|6
1726206480000|2024-09-13 05:48:00|14493.73|14413.73|14493.78|14413.78|14493.88|14413.88|14493.73|14413.73|7
1726206490000|2024-09-13 05:48:10|14493.95|14413.95|14494.04|14414.04|14494.13|14414.13|14493.95|14413.95|7
1726206500000|2024-09-13 05:48:20|14494.24|14414.24|14494|14414|14494.46|14414.46|14494|14414|10
1726206510000|2024-09-13 05:48:30|14493.91|14413.91|14494.45|14414.45|14494.45|14414.45|14493.84|14413.84|8
1726206520000|2024-09-13 05:48:40|14494.58|14414.58|14499.91|14419.91|14499.91|14419.91|14494.58|14414.58|7
1726206530000|2024-09-13 05:48:50|14500.02|14420.02|14500.54|14420.54|14500.54|14420.54|14500.02|14420.02|7
1726206540000|2024-09-13 05:49:00|14500.67|14420.67|14501.74|14421.74|14501.74|14421.74|14500.67|14420.67|8
1726206550000|2024-09-13 05:49:10|14501.81|14421.81|14502.51|14422.51|14502.51|14422.51|14501.81|14421.81|9
1726206560000|2024-09-13 05:49:20|14502.89|14422.89|14502.92|14422.92|14502.92|14422.92|14502.89|14422.89|6
1726206570000|2024-09-13 05:49:30|14502.85|14422.85|14501.03|14421.03|14503.17|14423.17|14501.03|14421.03|10
1726206580000|2024-09-13 05:49:40|14500.97|14420.97|14500.59|14420.59|14500.97|14420.97|14500.42|14420.42|7
1726206590000|2024-09-13 05:49:50|14500.36|14420.36|14499.96|14419.96|14500.36|14420.36|14499.96|14419.96|9
1726206600000|2024-09-13 05:50:00|14499.98|14419.98|14500.37|14420.37|14500.4|14420.4|14499.91|14419.91|8
1726206610000|2024-09-13 05:50:10|14500.35|14420.35|14499.74|14419.74|14500.47|14420.47|14499.73|14419.73|9
1726206620000|2024-09-13 05:50:20|14499.53|14419.53|14499.98|14419.98|14499.98|14419.98|14498.87|14418.87|10
1726206630000|2024-09-13 05:50:30|14499.93|14419.93|14500.23|14420.23|14500.35|14420.35|14499.93|14419.93|9
1726206640000|2024-09-13 05:50:40|14500.18|14420.18|14498.17|14418.17|14500.18|14420.18|14498.17|14418.17|10
1726206650000|2024-09-13 05:50:50|14497.79|14417.79|14496.1|14416.1|14497.8|14417.8|14496.1|14416.1|9
1726206660000|2024-09-13 05:51:00|14495.61|14415.61|14495.23|14415.23|14495.63|14415.63|14495.23|14415.23|6
1726206670000|2024-09-13 05:51:10|14495.21|14415.21|14495.13|14415.13|14495.23|14415.23|14495.13|14415.13|6
1726206680000|2024-09-13 05:51:20|14495.14|14415.14|14494.4|14414.4|14495.14|14415.14|14494.4|14414.4|9
1726206690000|2024-09-13 05:51:30|14494.42|14414.42|14494.29|14414.29|14494.43|14414.43|14494.29|14414.29|9
1726206700000|2024-09-13 05:51:40|14494.32|14414.32|14494.24|14414.24|14494.43|14414.43|14494.15|14414.15|8
1726206710000|2024-09-13 05:51:50|14494.22|14414.22|14494.13|14414.13|14494.22|14414.22|14494.13|14414.13|9
1726206720000|2024-09-13 05:52:00|14494.14|14414.14|14495.32|14415.32|14495.32|14415.32|14494.12|14414.12|7
1726206730000|2024-09-13 05:52:10|14495.31|14415.31|14495.77|14415.77|14495.83|14415.83|14495.1|14415.1|8
1726206740000|2024-09-13 05:52:20|14496.25|14416.25|14497.29|14417.29|14497.48|14417.48|14496.25|14416.25|9
1726206750000|2024-09-13 05:52:30|14497.27|14417.27|14497.32|14417.32|14497.46|14417.46|14497.23|14417.23|10
1726206760000|2024-09-13 05:52:40|14497.16|14417.16|14498.16|14418.16|14498.16|14418.16|14497.11|14417.11|8
1726206770000|2024-09-13 05:52:50|14498.53|14418.53|14496.36|14416.36|14498.56|14418.56|14496.36|14416.36|10
1726206780000|2024-09-13 05:53:00|14496.22|14416.22|14495.78|14415.78|14496.22|14416.22|14495.76|14415.76|9
1726206790000|2024-09-13 05:53:10|14495.81|14415.81|14496.56|14416.56|14496.56|14416.56|14495.78|14415.78|10
1726206800000|2024-09-13 05:53:20|14496.6|14416.6|14496.33|14416.33|14496.64|14416.64|14496.33|14416.33|7
1726206810000|2024-09-13 05:53:30|14496.3|14416.3|14496.3|14416.3|14496.36|14416.36|14496.3|14416.3|6
1726206820000|2024-09-13 05:53:40|14496.29|14416.29|14496.42|14416.42|14496.42|14416.42|14496.22|14416.22|7
1726206830000|2024-09-13 05:53:50|14496.41|14416.41|14496.4|14416.4|14496.41|14416.41|14496.3|14416.3|4
1726206840000|2024-09-13 05:54:00|14496.45|14416.45|14496.06|14416.06|14496.49|14416.49|14495.84|14415.84|10
1726206850000|2024-09-13 05:54:10|14495.93|14415.93|14495.4|14415.4|14496.1|14416.1|14495.4|14415.4|10
1726206860000|2024-09-13 05:54:20|14495.41|14415.41|14496.47|14416.47|14496.47|14416.47|14495.24|14415.24|9
1726206870000|2024-09-13 05:54:30|14497.24|14417.24|14497.9|14417.9|14497.94|14417.94|14497.24|14417.24|9
1726206880000|2024-09-13 05:54:40|14497.93|14417.93|14498.66|14418.66|14498.66|14418.66|14497.93|14417.93|10
1726206890000|2024-09-13 05:54:50|14498.79|14418.79|14498.87|14418.87|14498.91|14418.91|14498.76|14418.76|9
1726206900000|2024-09-13 05:55:00|14498.9|14418.9|14498.75|14418.75|14498.93|14418.93|14498.75|14418.75|8
1726206910000|2024-09-13 05:55:10|14498.76|14418.76|14497.77|14417.77|14499.17|14419.17|14497.77|14417.77|10
1726206920000|2024-09-13 05:55:20|14498.56|14418.56|14498.53|14418.53|14499.17|14419.17|14498.53|14418.53|10
1726206930000|2024-09-13 05:55:30|14498.48|14418.48|14497.54|14417.54|14498.53|14418.53|14497.54|14417.54|10
1726206940000|2024-09-13 05:55:40|14497.51|14417.51|14496.64|14416.64|14497.51|14417.51|14496.64|14416.64|8
1726206950000|2024-09-13 05:55:50|14496.66|14416.66|14496.87|14416.87|14497.01|14417.01|14496.66|14416.66|9
1726206960000|2024-09-13 05:56:00|14496.86|14416.86|14490.46|14410.46|14496.86|14416.86|14490.33|14410.33|7
1726206970000|2024-09-13 05:56:10|14490.49|14410.49|14490.91|14410.91|14490.91|14410.91|14490.44|14410.44|9
1726206980000|2024-09-13 05:56:20|14490.94|14410.94|14489.26|14409.26|14491.11|14411.11|14488.99|14408.99|9
1726206990000|2024-09-13 05:56:30|14489.23|14409.23|14488.69|14408.69|14489.28|14409.28|14488.64|14408.64|10
1726207000000|2024-09-13 05:56:40|14488.39|14408.39|14488.26|14408.26|14488.41|14408.41|14488.23|14408.23|9
1726207010000|2024-09-13 05:56:50|14488.25|14408.25|14488.45|14408.45|14489.97|14409.97|14488.25|14408.25|9
1726207020000|2024-09-13 05:57:00|14488.27|14408.27|14488.14|14408.14|14488.32|14408.32|14488.14|14408.14|6
1726207030000|2024-09-13 05:57:10|14488.16|14408.16|14488.17|14408.17|14488.24|14408.24|14488.09|14408.09|9
1726207040000|2024-09-13 05:57:20|14488.22|14408.22|14488.01|14408.01|14488.37|14408.37|14488.01|14408.01|7
1726207050000|2024-09-13 05:57:30|14487.84|14407.84|14487.59|14407.59|14487.84|14407.84|14487.48|14407.48|9
1726207060000|2024-09-13 05:57:40|14487.61|14407.61|14487.39|14407.39|14487.61|14407.61|14487.12|14407.12|10
1726207070000|2024-09-13 05:57:50|14487.4|14407.4|14487.03|14407.03|14487.42|14407.42|14487.03|14407.03|8
1726207080000|2024-09-13 05:58:00|14487.01|14407.01|14487.13|14407.13|14487.13|14407.13|14486.95|14406.95|9
1726207090000|2024-09-13 05:58:10|14487.42|14407.42|14487.83|14407.83|14487.83|14407.83|14487.33|14407.33|9
1726207100000|2024-09-13 05:58:20|14488.04|14408.04|14488.37|14408.37|14488.37|14408.37|14488.04|14408.04|10
1726207110000|2024-09-13 05:58:30|14488.38|14408.38|14489.88|14409.88|14489.88|14409.88|14488.38|14408.38|9
1726207120000|2024-09-13 05:58:40|14489.81|14409.81|14489.81|14409.81|14489.81|14409.81|14489.81|14409.81|1
1726207130000|2024-09-13 05:58:50|14490.02|14410.02|14490|14410|14490.18|14410.18|14489.94|14409.94|9
1726207140000|2024-09-13 05:59:00|14489.98|14409.98|14489.79|14409.79|14490.02|14410.02|14489.79|14409.79|7
1726207150000|2024-09-13 05:59:10|14489.94|14409.94|14490.06|14410.06|14490.1|14410.1|14489.94|14409.94|7
1726207160000|2024-09-13 05:59:20|14489.84|14409.84|14488.6|14408.6|14489.84|14409.84|14488.6|14408.6|9
1726207170000|2024-09-13 05:59:30|14488.52|14408.52|14488.32|14408.32|14488.52|14408.52|14488.32|14408.32|9
1726207180000|2024-09-13 05:59:40|14488.33|14408.33|14488.28|14408.28|14488.33|14408.33|14488.28|14408.28|5
1726207190000|2024-09-13 05:59:50|14488.25|14408.25|14488.66|14408.66|14488.66|14408.66|14487.66|14407.66|6
1726207200000|2024-09-13 06:00:00|14488.81|14408.81|14489.74|14409.74|14489.74|14409.74|14488.81|14408.81|10
1726207210000|2024-09-13 06:00:10|14489.77|14409.77|14489.29|14409.29|14489.89|14409.89|14489.29|14409.29|9
1726207220000|2024-09-13 06:00:20|14489.33|14409.33|14488.44|14408.44|14489.33|14409.33|14488.44|14408.44|10
1726207230000|2024-09-13 06:00:30|14488.34|14408.34|14488.18|14408.18|14488.34|14408.34|14488|14408|10
1726207240000|2024-09-13 06:00:40|14488.25|14408.25|14488.16|14408.16|14488.25|14408.25|14488.15|14408.15|7
1726207250000|2024-09-13 06:00:50|14487.62|14407.62|14487.3|14407.3|14487.62|14407.62|14487.14|14407.14|10
1726207260000|2024-09-13 06:01:00|14487.29|14407.29|14485.51|14405.51|14487.36|14407.36|14485.51|14405.51|10
1726207270000|2024-09-13 06:01:10|14485.43|14405.43|14485.8|14405.8|14485.8|14405.8|14485.43|14405.43|9
1726207280000|2024-09-13 06:01:20|14485.06|14405.06|14484.58|14404.58|14485.09|14405.09|14484.57|14404.57|8
1726207290000|2024-09-13 06:01:30|14484.62|14404.62|14484.65|14404.65|14484.65|14404.65|14484.45|14404.45|10
1726207300000|2024-09-13 06:01:40|14484.68|14404.68|14482.8|14402.8|14484.68|14404.68|14482.8|14402.8|10
1726207310000|2024-09-13 06:01:50|14482.79|14402.79|14484.54|14404.54|14484.56|14404.56|14482.79|14402.79|9
1726207320000|2024-09-13 06:02:00|14484.56|14404.56|14484.64|14404.64|14484.73|14404.73|14484.56|14404.56|7
1726207330000|2024-09-13 06:02:10|14484.53|14404.53|14483.27|14403.27|14484.53|14404.53|14483.27|14403.27|8
1726207340000|2024-09-13 06:02:20|14483.17|14403.17|14484.06|14404.06|14484.06|14404.06|14483.17|14403.17|10
1726207350000|2024-09-13 06:02:30|14484.08|14404.08|14484.5|14404.5|14484.5|14404.5|14484.07|14404.07|10
1726207360000|2024-09-13 06:02:40|14484.53|14404.53|14485.54|14405.54|14485.54|14405.54|14484.53|14404.53|9
1726207370000|2024-09-13 06:02:50|14485.66|14405.66|14487.14|14407.14|14487.14|14407.14|14485.65|14405.65|10
1726207380000|2024-09-13 06:03:00|14487.19|14407.19|14487.74|14407.74|14487.74|14407.74|14487.19|14407.19|9
1726207390000|2024-09-13 06:03:10|14487.98|14407.98|14487.73|14407.73|14487.98|14407.98|14487.73|14407.73|9
1726207400000|2024-09-13 06:03:20|14487.64|14407.64|14487.98|14407.98|14487.98|14407.98|14487.59|14407.59|10
1726207410000|2024-09-13 06:03:30|14487.99|14407.99|14488.13|14408.13|14488.3|14408.3|14487.96|14407.96|8
1726207420000|2024-09-13 06:03:40|14488.15|14408.15|14488.41|14408.41|14488.41|14408.41|14488.13|14408.13|7
1726207430000|2024-09-13 06:03:50|14488.42|14408.42|14488.22|14408.22|14488.44|14408.44|14488.22|14408.22|4
1726207440000|2024-09-13 06:04:00|14488.08|14408.08|14487|14407|14488.08|14408.08|14486.63|14406.63|10
1726207450000|2024-09-13 06:04:10|14486.92|14406.92|14486.91|14406.91|14486.98|14406.98|14486.89|14406.89|6
1726207460000|2024-09-13 06:04:20|14486.64|14406.64|14485.85|14405.85|14486.64|14406.64|14485.85|14405.85|8
1726207470000|2024-09-13 06:04:30|14485.82|14405.82|14485.27|14405.27|14485.82|14405.82|14485.14|14405.14|10
1726207480000|2024-09-13 06:04:40|14485.26|14405.26|14483.92|14403.92|14485.44|14405.44|14483.92|14403.92|6
1726207490000|2024-09-13 06:04:50|14483.76|14403.76|14482.31|14402.31|14483.76|14403.76|14482.28|14402.28|10
1726207500000|2024-09-13 06:05:00|14481.91|14401.91|14482.22|14402.22|14482.22|14402.22|14481.91|14401.91|9
1726207510000|2024-09-13 06:05:10|14482.21|14402.21|14481.53|14401.53|14482.22|14402.22|14481.34|14401.34|10
1726207520000|2024-09-13 06:05:20|14481.31|14401.31|14483.09|14403.09|14483.09|14403.09|14481.31|14401.31|10
1726207530000|2024-09-13 06:05:30|14483.25|14403.25|14483.04|14403.04|14483.6|14403.6|14483.04|14403.04|9
1726207540000|2024-09-13 06:05:40|14482.94|14402.94|14482.99|14402.99|14482.99|14402.99|14482.94|14402.94|6
1726207550000|2024-09-13 06:05:50|14482.98|14402.98|14481.34|14401.34|14483.26|14403.26|14481.34|14401.34|9
1726207560000|2024-09-13 06:06:00|14481.25|14401.25|14481.23|14401.23|14481.25|14401.25|14481.18|14401.18|7
1726207570000|2024-09-13 06:06:10|14481.03|14401.03|14480.65|14400.65|14481.03|14401.03|14480.64|14400.64|8
1726207580000|2024-09-13 06:06:20|14480.64|14400.64|14482.64|14402.64|14482.64|14402.64|14480.63|14400.63|10
1726207590000|2024-09-13 06:06:30|14482.66|14402.66|14482.59|14402.59|14482.67|14402.67|14482.59|14402.59|5
1726207600000|2024-09-13 06:06:40|14482.58|14402.58|14483.31|14403.31|14483.35|14403.35|14482.57|14402.57|10
1726207610000|2024-09-13 06:06:50|14483.23|14403.23|14482.48|14402.48|14483.44|14403.44|14482.48|14402.48|8
1726207620000|2024-09-13 06:07:00|14482.04|14402.04|14478.59|14398.59|14482.04|14402.04|14478.59|14398.59|10
1726207630000|2024-09-13 06:07:10|14479.23|14399.23|14479.43|14399.43|14479.55|14399.55|14479.23|14399.23|9
1726207640000|2024-09-13 06:07:20|14479.42|14399.42|14478.84|14398.84|14479.43|14399.43|14478.83|14398.83|9
1726207650000|2024-09-13 06:07:30|14478.83|14398.83|14478.38|14398.38|14478.83|14398.83|14478.38|14398.38|8
1726207660000|2024-09-13 06:07:40|14478.37|14398.37|14478.39|14398.39|14478.4|14398.4|14478.36|14398.36|7
1726207670000|2024-09-13 06:07:50|14478.37|14398.37|14478.67|14398.67|14478.67|14398.67|14478.36|14398.36|8
1726207680000|2024-09-13 06:08:00|14478.36|14398.36|14478|14398|14478.36|14398.36|14478|14398|8
1726207690000|2024-09-13 06:08:10|14477.93|14397.93|14477.79|14397.79|14477.97|14397.97|14477.78|14397.78|8
1726207700000|2024-09-13 06:08:20|14477.78|14397.78|14477.58|14397.58|14477.9|14397.9|14477.4|14397.4|9
1726207710000|2024-09-13 06:08:30|14477.56|14397.56|14475.5|14395.5|14477.67|14397.67|14475.47|14395.47|10
1726207720000|2024-09-13 06:08:40|14475.25|14395.25|14475.06|14395.06|14475.25|14395.25|14474.01|14394.01|10
1726207730000|2024-09-13 06:08:50|14475.26|14395.26|14476.45|14396.45|14476.45|14396.45|14475.16|14395.16|10
1726207740000|2024-09-13 06:09:00|14476.65|14396.65|14474.77|14394.77|14476.86|14396.86|14474.77|14394.77|10
1726207750000|2024-09-13 06:09:10|14474.51|14394.51|14473.26|14393.26|14474.51|14394.51|14473.26|14393.26|10
1726207760000|2024-09-13 06:09:20|14473.27|14393.27|14472.59|14392.59|14473.27|14393.27|14472.59|14392.59|8
1726207770000|2024-09-13 06:09:30|14472.58|14392.58|14472.44|14392.44|14472.65|14392.65|14472.43|14392.43|9
1726207780000|2024-09-13 06:09:40|14472.53|14392.53|14470.81|14390.81|14472.53|14392.53|14470.81|14390.81|10
1726207790000|2024-09-13 06:09:50|14470.89|14390.89|14470.6|14390.6|14470.89|14390.89|14470.6|14390.6|6
1726207800000|2024-09-13 06:10:00|14470.73|14390.73|14471.48|14391.48|14471.48|14391.48|14470.59|14390.59|9
1726207810000|2024-09-13 06:10:10|14471.53|14391.53|14472.19|14392.19|14472.19|14392.19|14471.53|14391.53|8
1726207820000|2024-09-13 06:10:20|14471.9|14391.9|14471.62|14391.62|14471.9|14391.9|14471.62|14391.62|7
1726207830000|2024-09-13 06:10:30|14471.59|14391.59|14469.22|14389.22|14471.86|14391.86|14469.22|14389.22|10
1726207840000|2024-09-13 06:10:40|14468.86|14388.86|14468.4|14388.4|14468.86|14388.86|14468.4|14388.4|9
1726207850000|2024-09-13 06:10:50|14468.2|14388.2|14467.94|14387.94|14468.2|14388.2|14467.94|14387.94|7
1726207860000|2024-09-13 06:11:00|14467.74|14387.74|14467.6|14387.6|14467.77|14387.77|14467.59|14387.59|7
1726207870000|2024-09-13 06:11:10|14467.64|14387.64|14466.28|14386.28|14467.64|14387.64|14466.06|14386.06|9
1726207880000|2024-09-13 06:11:20|14466.31|14386.31|14466.22|14386.22|14466.33|14386.33|14465.94|14385.94|9
1726207890000|2024-09-13 06:11:30|14465.78|14385.78|14465.93|14385.93|14466.03|14386.03|14465.41|14385.41|9
1726207900000|2024-09-13 06:11:40|14465.88|14385.88|14465.19|14385.19|14465.88|14385.88|14465.1|14385.1|10
1726207910000|2024-09-13 06:11:50|14465.18|14385.18|14464.68|14384.68|14465.18|14385.18|14464.68|14384.68|6
1726207920000|2024-09-13 06:12:00|14464.65|14384.65|14471.56|14391.56|14471.59|14391.59|14464.57|14384.57|7
1726207930000|2024-09-13 06:12:10|14471.57|14391.57|14469.7|14389.7|14471.64|14391.64|14469.7|14389.7|10
1726207940000|2024-09-13 06:12:20|14469.54|14389.54|14468.69|14388.69|14469.54|14389.54|14468.64|14388.64|10
1726207950000|2024-09-13 06:12:30|14468.67|14388.67|14468.4|14388.4|14468.67|14388.67|14468.39|14388.39|7
1726207960000|2024-09-13 06:12:40|14468.41|14388.41|14469.34|14389.34|14469.34|14389.34|14468.41|14388.41|10
1726207970000|2024-09-13 06:12:50|14469.58|14389.58|14469.73|14389.73|14469.78|14389.78|14469.48|14389.48|10
1726207980000|2024-09-13 06:13:00|14469.78|14389.78|14471.05|14391.05|14471.05|14391.05|14469.68|14389.68|10
1726207990000|2024-09-13 06:13:10|14470.84|14390.84|14470.91|14390.91|14471.25|14391.25|14470.78|14390.78|10
1726208000000|2024-09-13 06:13:20|14471.06|14391.06|14470.89|14390.89|14471.38|14391.38|14470.89|14390.89|9
1726208010000|2024-09-13 06:13:30|14470.88|14390.88|14471.21|14391.21|14471.21|14391.21|14470.88|14390.88|5
1726208020000|2024-09-13 06:13:40|14471.38|14391.38|14471.6|14391.6|14471.6|14391.6|14471.38|14391.38|7
1726208030000|2024-09-13 06:13:50|14471.61|14391.61|14473.26|14393.26|14473.26|14393.26|14471.61|14391.61|9
1726208040000|2024-09-13 06:14:00|14473.36|14393.36|14473.18|14393.18|14473.66|14393.66|14472.99|14392.99|9
1726208050000|2024-09-13 06:14:10|14473.19|14393.19|14472.91|14392.91|14473.2|14393.2|14472.88|14392.88|9
1726208060000|2024-09-13 06:14:20|14472.93|14392.93|14472.7|14392.7|14472.96|14392.96|14472.62|14392.62|10
1726208070000|2024-09-13 06:14:30|14472.79|14392.79|14472.7|14392.7|14472.87|14392.87|14472.68|14392.68|10
1726208080000|2024-09-13 06:14:40|14473.17|14393.17|14473.32|14393.32|14473.49|14393.49|14473.17|14393.17|10
1726208090000|2024-09-13 06:14:50|14472.85|14392.85|14473.34|14393.34|14473.5|14393.5|14472.52|14392.52|8
1726208100000|2024-09-13 06:15:00|14473.52|14393.52|14474.37|14394.37|14474.37|14394.37|14473.52|14393.52|10
1726208110000|2024-09-13 06:15:10|14474.38|14394.38|14475.11|14395.11|14475.52|14395.52|14474.38|14394.38|10
1726208120000|2024-09-13 06:15:20|14475.32|14395.32|14476.69|14396.69|14476.69|14396.69|14475.07|14395.07|10
1726208130000|2024-09-13 06:15:30|14478.2|14398.2|14477.91|14397.91|14478.2|14398.2|14477.78|14397.78|9
1726208140000|2024-09-13 06:15:40|14477.96|14397.96|14477.71|14397.71|14477.96|14397.96|14477.44|14397.44|9
1726208150000|2024-09-13 06:15:50|14477.58|14397.58|14477.47|14397.47|14477.58|14397.58|14477.47|14397.47|5
1726208160000|2024-09-13 06:16:00|14477.37|14397.37|14477.35|14397.35|14477.47|14397.47|14477.33|14397.33|10
1726208170000|2024-09-13 06:16:10|14477.16|14397.16|14478.23|14398.23|14478.23|14398.23|14477.14|14397.14|9
1726208180000|2024-09-13 06:16:20|14478.56|14398.56|14481.66|14401.66|14481.66|14401.66|14478.56|14398.56|10
1726208190000|2024-09-13 06:16:30|14481.77|14401.77|14481.97|14401.97|14481.97|14401.97|14481.77|14401.77|10
1726208200000|2024-09-13 06:16:40|14481.98|14401.98|14481.54|14401.54|14481.98|14401.98|14481.4|14401.4|7
1726208210000|2024-09-13 06:16:50|14481.69|14401.69|14481.88|14401.88|14481.88|14401.88|14481.69|14401.69|8
1726208220000|2024-09-13 06:17:00|14481.86|14401.86|14475.19|14395.19|14481.86|14401.86|14475.02|14395.02|10
1726208230000|2024-09-13 06:17:10|14475.33|14395.33|14474.68|14394.68|14475.75|14395.75|14474.6|14394.6|9
1726208240000|2024-09-13 06:17:20|14474.78|14394.78|14475.34|14395.34|14475.34|14395.34|14474.78|14394.78|8
1726208250000|2024-09-13 06:17:30|14475.52|14395.52|14474.64|14394.64|14475.52|14395.52|14474.64|14394.64|9
1726208260000|2024-09-13 06:17:40|14474.41|14394.41|14471.97|14391.97|14474.49|14394.49|14471.97|14391.97|10
1726208270000|2024-09-13 06:17:50|14471.92|14391.92|14472.16|14392.16|14472.16|14392.16|14471.65|14391.65|10
1726208280000|2024-09-13 06:18:00|14472.01|14392.01|14471.94|14391.94|14472.01|14392.01|14471.93|14391.93|8
1726208290000|2024-09-13 06:18:10|14471.97|14391.97|14472.31|14392.31|14472.31|14392.31|14471.97|14391.97|9
1726208300000|2024-09-13 06:18:20|14472.43|14392.43|14472.54|14392.54|14472.54|14392.54|14472.34|14392.34|8
1726208310000|2024-09-13 06:18:30|14472.69|14392.69|14472.18|14392.18|14472.95|14392.95|14472.18|14392.18|10
1726208320000|2024-09-13 06:18:40|14472.1|14392.1|14472.29|14392.29|14472.41|14392.41|14472.1|14392.1|7
1726208330000|2024-09-13 06:18:50|14471.67|14391.67|14469.98|14389.98|14471.67|14391.67|14469.98|14389.98|10
1726208340000|2024-09-13 06:19:00|14469.9|14389.9|14469.61|14389.61|14470.08|14390.08|14469.61|14389.61|8
1726208350000|2024-09-13 06:19:10|14469.53|14389.53|14470.09|14390.09|14470.21|14390.21|14469.12|14389.12|10
1726208360000|2024-09-13 06:19:20|14470.1|14390.1|14470.01|14390.01|14470.49|14390.49|14470.01|14390.01|7
1726208370000|2024-09-13 06:19:30|14469.66|14389.66|14470.6|14390.6|14470.6|14390.6|14469.58|14389.58|10
1726208380000|2024-09-13 06:19:40|14470.62|14390.62|14471.11|14391.11|14471.11|14391.11|14470.62|14390.62|9
1726208390000|2024-09-13 06:19:50|14471.21|14391.21|14471.45|14391.45|14471.45|14391.45|14471.21|14391.21|9
1726208400000|2024-09-13 06:20:00|14471.4|14391.4|14471.87|14391.87|14471.87|14391.87|14471.36|14391.36|5
1726208410000|2024-09-13 06:20:10|14471.95|14391.95|14471.26|14391.26|14472.14|14392.14|14471.26|14391.26|9
1726208420000|2024-09-13 06:20:20|14471.01|14391.01|14470.99|14390.99|14471.01|14391.01|14470.87|14390.87|9
1726208430000|2024-09-13 06:20:30|14471.91|14391.91|14472.09|14392.09|14472.72|14392.72|14471.91|14391.91|10
1726208440000|2024-09-13 06:20:40|14471.87|14391.87|14471.92|14391.92|14472.17|14392.17|14471.87|14391.87|10
1726208450000|2024-09-13 06:20:50|14471.94|14391.94|14472.55|14392.55|14472.55|14392.55|14471.94|14391.94|9
1726208460000|2024-09-13 06:21:00|14472.51|14392.51|14472.5|14392.5|14472.68|14392.68|14472.4|14392.4|9
1726208470000|2024-09-13 06:21:10|14472.51|14392.51|14472.39|14392.39|14472.51|14392.51|14472.39|14392.39|5
1726208480000|2024-09-13 06:21:20|14472.37|14392.37|14471.13|14391.13|14472.37|14392.37|14471.13|14391.13|10
1726208490000|2024-09-13 06:21:30|14470.24|14390.24|14469.48|14389.48|14470.24|14390.24|14469.38|14389.38|8
1726208500000|2024-09-13 06:21:40|14469.7|14389.7|14471.55|14391.55|14471.55|14391.55|14469.7|14389.7|8
1726208510000|2024-09-13 06:21:50|14471.67|14391.67|14472.64|14392.64|14472.64|14392.64|14471.67|14391.67|8
1726208520000|2024-09-13 06:22:00|14472.88|14392.88|14472.98|14392.98|14473.18|14393.18|14472.88|14392.88|9
1726208530000|2024-09-13 06:22:10|14472.77|14392.77|14472.84|14392.84|14472.84|14392.84|14472.77|14392.77|5
1726208540000|2024-09-13 06:22:20|14472.83|14392.83|14473.14|14393.14|14473.14|14393.14|14472.83|14392.83|10
1726208550000|2024-09-13 06:22:30|14473.27|14393.27|14472.98|14392.98|14473.31|14393.31|14472.98|14392.98|9
1726208560000|2024-09-13 06:22:40|14472.97|14392.97|14472.84|14392.84|14472.97|14392.97|14472.7|14392.7|4
1726208570000|2024-09-13 06:22:50|14472.27|14392.27|14471.37|14391.37|14472.27|14392.27|14471.37|14391.37|9
1726208580000|2024-09-13 06:23:00|14471.4|14391.4|14471.66|14391.66|14471.66|14391.66|14471.38|14391.38|6
1726208590000|2024-09-13 06:23:10|14471.68|14391.68|14471.69|14391.69|14471.69|14391.69|14471.62|14391.62|8
1726208600000|2024-09-13 06:23:20|14471.81|14391.81|14472.46|14392.46|14472.46|14392.46|14471.72|14391.72|10
1726208610000|2024-09-13 06:23:30|14472.85|14392.85|14472.97|14392.97|14473.23|14393.23|14472.85|14392.85|9
1726208620000|2024-09-13 06:23:40|14472.95|14392.95|14472.89|14392.89|14472.95|14392.95|14472.8|14392.8|7
1726208630000|2024-09-13 06:23:50|14472.84|14392.84|14472.89|14392.89|14472.89|14392.89|14472.64|14392.64|8
1726208640000|2024-09-13 06:24:00|14472.9|14392.9|14472.78|14392.78|14472.9|14392.9|14472.74|14392.74|8
1726208650000|2024-09-13 06:24:10|14472.97|14392.97|14473.94|14393.94|14473.94|14393.94|14472.97|14392.97|8
1726208660000|2024-09-13 06:24:20|14473.86|14393.86|14474.69|14394.69|14474.69|14394.69|14473.86|14393.86|9
1726208670000|2024-09-13 06:24:30|14474.71|14394.71|14474.75|14394.75|14474.75|14394.75|14474.43|14394.43|9
1726208680000|2024-09-13 06:24:40|14474.82|14394.82|14474.54|14394.54|14474.84|14394.84|14474.54|14394.54|8
1726208690000|2024-09-13 06:24:50|14479.74|14399.74|14479.76|14399.76|14479.76|14399.76|14479.7|14399.7|4
1726208700000|2024-09-13 06:25:00|14479.77|14399.77|14479.96|14399.96|14479.96|14399.96|14479.7|14399.7|5
1726208710000|2024-09-13 06:25:10|14479.81|14399.81|14475.08|14395.08|14480.02|14400.02|14475.08|14395.08|8
1726208720000|2024-09-13 06:25:20|14474.95|14394.95|14474.41|14394.41|14474.95|14394.95|14474.41|14394.41|7
1726208730000|2024-09-13 06:25:30|14474.34|14394.34|14474.24|14394.24|14474.42|14394.42|14474.23|14394.23|9
1726208740000|2024-09-13 06:25:40|14474.3|14394.3|14473.64|14393.64|14474.4|14394.4|14473.58|14393.58|10
1726208750000|2024-09-13 06:25:50|14473.1|14393.1|14472.98|14392.98|14473.1|14393.1|14472.98|14392.98|9
1726208760000|2024-09-13 06:26:00|14472.91|14392.91|14472.59|14392.59|14472.99|14392.99|14472.59|14392.59|9
1726208770000|2024-09-13 06:26:10|14472.48|14392.48|14471.08|14391.08|14472.48|14392.48|14471.08|14391.08|7
1726208780000|2024-09-13 06:26:20|14470.88|14390.88|14470.52|14390.52|14470.88|14390.88|14470.52|14390.52|9
1726208790000|2024-09-13 06:26:30|14470.4|14390.4|14470.28|14390.28|14470.4|14390.4|14470.28|14390.28|9
1726208800000|2024-09-13 06:26:40|14470.26|14390.26|14470.28|14390.28|14470.28|14390.28|14470.26|14390.26|5
1726208810000|2024-09-13 06:26:50|14470.27|14390.27|14470.08|14390.08|14470.3|14390.3|14470.08|14390.08|7
1726208820000|2024-09-13 06:27:00|14469.71|14389.71|14469.71|14389.71|14469.73|14389.73|14469.71|14389.71|3
1726208830000|2024-09-13 06:27:10|14469.64|14389.64|14471.05|14391.05|14471.05|14391.05|14469.64|14389.64|8
1726208840000|2024-09-13 06:27:20|14471.16|14391.16|14470.96|14390.96|14471.26|14391.26|14470.96|14390.96|7
1726208850000|2024-09-13 06:27:30|14470.92|14390.92|14470.28|14390.28|14470.92|14390.92|14470.28|14390.28|8
1726208860000|2024-09-13 06:27:40|14470.23|14390.23|14469.94|14389.94|14470.31|14390.31|14469.91|14389.91|9
1726208870000|2024-09-13 06:27:50|14469.95|14389.95|14470.16|14390.16|14470.42|14390.42|14469.95|14389.95|7
1726208880000|2024-09-13 06:28:00|14470.21|14390.21|14470.02|14390.02|14470.22|14390.22|14470.02|14390.02|8
1726208890000|2024-09-13 06:28:10|14470.12|14390.12|14469.28|14389.28|14470.12|14390.12|14469.28|14389.28|8
1726208900000|2024-09-13 06:28:20|14469.06|14389.06|14468.42|14388.42|14469.06|14389.06|14468.39|14388.39|10
1726208910000|2024-09-13 06:28:30|14468.41|14388.41|14467.88|14387.88|14468.45|14388.45|14467.86|14387.86|7
1726208920000|2024-09-13 06:28:40|14467.85|14387.85|14467.15|14387.15|14467.85|14387.85|14467.15|14387.15|8
1726208930000|2024-09-13 06:28:50|14467.1|14387.1|14465.23|14385.23|14467.19|14387.19|14465.23|14385.23|10
1726208940000|2024-09-13 06:29:00|14465.19|14385.19|14464.47|14384.47|14465.19|14385.19|14464.47|14384.47|9
1726208950000|2024-09-13 06:29:10|14464.42|14384.42|14464.27|14384.27|14464.42|14384.42|14464.12|14384.12|5
1726208960000|2024-09-13 06:29:20|14464.2|14384.2|14464.07|14384.07|14464.2|14384.2|14464.07|14384.07|6
1726208970000|2024-09-13 06:29:30|14464.06|14384.06|14461.51|14381.51|14464.06|14384.06|14461.51|14381.51|9
1726208980000|2024-09-13 06:29:40|14461.35|14381.35|14460.9|14380.9|14461.35|14381.35|14460.81|14380.81|10
1726208990000|2024-09-13 06:29:50|14460.89|14380.89|14460.07|14380.07|14460.89|14380.89|14460.07|14380.07|8
1726209000000|2024-09-13 06:30:00|14460.05|14380.05|14459.21|14379.21|14460.06|14380.06|14459.21|14379.21|10
1726209010000|2024-09-13 06:30:10|14459.59|14379.59|14455.39|14375.39|14459.59|14379.59|14455.39|14375.39|10
1726209020000|2024-09-13 06:30:20|14455.01|14375.01|14457.15|14377.15|14457.15|14377.15|14454.75|14374.75|10
1726209030000|2024-09-13 06:30:30|14457.39|14377.39|14458.02|14378.02|14459.09|14379.09|14457.39|14377.39|10
1726209040000|2024-09-13 06:30:40|14457.7|14377.7|14457.28|14377.28|14457.7|14377.7|14457.28|14377.28|8
1726209050000|2024-09-13 06:30:50|14457.29|14377.29|14457.83|14377.83|14457.85|14377.85|14457.29|14377.29|10
1726209060000|2024-09-13 06:31:00|14457.88|14377.88|14457.71|14377.71|14457.88|14377.88|14457.71|14377.71|6
1726209070000|2024-09-13 06:31:10|14457.72|14377.72|14458|14378|14458.24|14378.24|14457.72|14377.72|8
1726209080000|2024-09-13 06:31:20|14457.96|14377.96|14458.97|14378.97|14458.97|14378.97|14457.96|14377.96|9
1726209090000|2024-09-13 06:31:30|14459.14|14379.14|14461.29|14381.29|14461.29|14381.29|14459.14|14379.14|9
1726209100000|2024-09-13 06:31:40|14461.31|14381.31|14461.36|14381.36|14461.49|14381.49|14461.21|14381.21|7
1726209110000|2024-09-13 06:31:50|14461.37|14381.37|14460.94|14380.94|14461.54|14381.54|14460.92|14380.92|8
1726209120000|2024-09-13 06:32:00|14460.8|14380.8|14460.86|14380.86|14460.98|14380.98|14460.8|14380.8|8
1726209130000|2024-09-13 06:32:10|14460.78|14380.78|14460.17|14380.17|14460.78|14380.78|14460.17|14380.17|10
1726209140000|2024-09-13 06:32:20|14460.06|14380.06|14459.97|14379.97|14460.47|14380.47|14459.96|14379.96|10
1726209150000|2024-09-13 06:32:30|14459.84|14379.84|14459.6|14379.6|14459.85|14379.85|14459.6|14379.6|4
1726209160000|2024-09-13 06:32:40|14459.71|14379.71|14459.72|14379.72|14460.1|14380.1|14459.67|14379.67|6
1726209170000|2024-09-13 06:32:50|14459.73|14379.73|14459.51|14379.51|14459.73|14379.73|14459.51|14379.51|5
1726209180000|2024-09-13 06:33:00|14459.31|14379.31|14459.4|14379.4|14459.56|14379.56|14459.17|14379.17|8
1726209190000|2024-09-13 06:33:10|14458.81|14378.81|14458.37|14378.37|14458.81|14378.81|14458.35|14378.35|6
1726209200000|2024-09-13 06:33:20|14458.31|14378.31|14454.35|14374.35|14458.31|14378.31|14454.35|14374.35|10
1726209210000|2024-09-13 06:33:30|14453.91|14373.91|14452.89|14372.89|14453.91|14373.91|14452.31|14372.31|10
1726209220000|2024-09-13 06:33:40|14452.47|14372.47|14452.5|14372.5|14452.5|14372.5|14452.13|14372.13|9
1726209230000|2024-09-13 06:33:50|14456.9|14376.9|14457.33|14377.33|14457.33|14377.33|14456.7|14376.7|8
1726209240000|2024-09-13 06:34:00|14457.43|14377.43|14459.75|14379.75|14459.75|14379.75|14457.43|14377.43|10
1726209250000|2024-09-13 06:34:10|14459.77|14379.77|14459.72|14379.72|14459.82|14379.82|14459.7|14379.7|8
1726209260000|2024-09-13 06:34:20|14460.16|14380.16|14460.77|14380.77|14460.77|14380.77|14459.67|14379.67|8
1726209270000|2024-09-13 06:34:30|14460.66|14380.66|14461.01|14381.01|14461.17|14381.17|14460.66|14380.66|9
1726209280000|2024-09-13 06:34:40|14460.92|14380.92|14461.02|14381.02|14461.02|14381.02|14460.88|14380.88|9
1726209290000|2024-09-13 06:34:50|14460.99|14380.99|14460.68|14380.68|14460.99|14380.99|14460.65|14380.65|9
1726209300000|2024-09-13 06:35:00|14460.63|14380.63|14460.05|14380.05|14460.65|14380.65|14460.05|14380.05|10
1726209310000|2024-09-13 06:35:10|14459.62|14379.62|14457.49|14377.49|14459.62|14379.62|14457.49|14377.49|8
1726209320000|2024-09-13 06:35:20|14457.35|14377.35|14454.57|14374.57|14457.35|14377.35|14454.57|14374.57|10
1726209330000|2024-09-13 06:35:30|14454.38|14374.38|14453.72|14373.72|14454.6|14374.6|14453.66|14373.66|10
1726209340000|2024-09-13 06:35:40|14453.73|14373.73|14451.15|14371.15|14453.73|14373.73|14451.15|14371.15|10
1726209350000|2024-09-13 06:35:50|14451.12|14371.12|14451.56|14371.56|14451.56|14371.56|14451.1|14371.1|9
1726209360000|2024-09-13 06:36:00|14451.64|14371.64|14450.57|14370.57|14451.64|14371.64|14450.57|14370.57|9
1726209370000|2024-09-13 06:36:10|14450.43|14370.43|14450.09|14370.09|14450.43|14370.43|14450.08|14370.08|10
1726209380000|2024-09-13 06:36:20|14449.86|14369.86|14449.45|14369.45|14449.86|14369.86|14449.3|14369.3|10
1726209390000|2024-09-13 06:36:30|14449.5|14369.5|14449.34|14369.34|14449.53|14369.53|14449.34|14369.34|10
1726209400000|2024-09-13 06:36:40|14449.06|14369.06|14448.2|14368.2|14449.06|14369.06|14448.17|14368.17|8
1726209410000|2024-09-13 06:36:50|14448.19|14368.19|14446.46|14366.46|14448.19|14368.19|14446.43|14366.43|10
1726209420000|2024-09-13 06:37:00|14446.59|14366.59|14445.96|14365.96|14446.59|14366.59|14445.76|14365.76|9
1726209430000|2024-09-13 06:37:10|14444.55|14364.55|14444.25|14364.25|14444.83|14364.83|14444.25|14364.25|9
1726209440000|2024-09-13 06:37:20|14443.93|14363.93|14445.11|14365.11|14445.11|14365.11|14443.9|14363.9|10
1726209450000|2024-09-13 06:37:30|14445.38|14365.38|14446.34|14366.34|14446.39|14366.39|14445.38|14365.38|10
1726209460000|2024-09-13 06:37:40|14446.81|14366.81|14447.42|14367.42|14447.42|14367.42|14446.81|14366.81|7
1726209470000|2024-09-13 06:37:50|14447.44|14367.44|14447.55|14367.55|14447.74|14367.74|14447.44|14367.44|9
1726209480000|2024-09-13 06:38:00|14447.57|14367.57|14448.26|14368.26|14448.26|14368.26|14447.57|14367.57|8
1726209490000|2024-09-13 06:38:10|14448.29|14368.29|14448.7|14368.7|14448.7|14368.7|14448.15|14368.15|9
1726209500000|2024-09-13 06:38:20|14448.72|14368.72|14448.56|14368.56|14448.72|14368.72|14448.56|14368.56|8
1726209510000|2024-09-13 06:38:30|14448.51|14368.51|14448.5|14368.5|14449|14369|14448.43|14368.43|9
1726209520000|2024-09-13 06:38:40|14448.57|14368.57|14448.79|14368.79|14448.79|14368.79|14448.32|14368.32|9
1726209530000|2024-09-13 06:38:50|14448.63|14368.63|14447.77|14367.77|14448.63|14368.63|14447.77|14367.77|8
1726209540000|2024-09-13 06:39:00|14446.63|14366.63|14445.18|14365.18|14446.63|14366.63|14444.92|14364.92|10
1726209550000|2024-09-13 06:39:10|14446.02|14366.02|14443.28|14363.28|14446.91|14366.91|14442.36|14362.36|10
1726209560000|2024-09-13 06:39:20|14443.29|14363.29|14442.49|14362.49|14443.63|14363.63|14442.33|14362.33|10
1726209570000|2024-09-13 06:39:30|14442.56|14362.56|14442.27|14362.27|14442.61|14362.61|14442.18|14362.18|10
1726209580000|2024-09-13 06:39:40|14442.26|14362.26|14440.48|14360.48|14442.28|14362.28|14440.48|14360.48|10
1726209590000|2024-09-13 06:39:50|14440.6|14360.6|14441.26|14361.26|14441.26|14361.26|14439.94|14359.94|10
1726209600000|2024-09-13 06:40:00|14441.19|14361.19|14446.22|14366.22|14446.22|14366.22|14440.15|14360.15|10
1726209610000|2024-09-13 06:40:10|14446.13|14366.13|14445.45|14365.45|14446.32|14366.32|14445.45|14365.45|10
1726209620000|2024-09-13 06:40:20|14445.04|14365.04|14445.9|14365.9|14445.9|14365.9|14444.85|14364.85|8
1726209630000|2024-09-13 06:40:30|14445.87|14365.87|14446.01|14366.01|14446.01|14366.01|14445.82|14365.82|10
1726209640000|2024-09-13 06:40:40|14446.2|14366.2|14447.59|14367.59|14448.06|14368.06|14446.2|14366.2|10
1726209650000|2024-09-13 06:40:50|14447.57|14367.57|14447.13|14367.13|14447.58|14367.58|14446.91|14366.91|7
1726209660000|2024-09-13 06:41:00|14447.2|14367.2|14448.39|14368.39|14448.39|14368.39|14447.11|14367.11|10
1726209670000|2024-09-13 06:41:10|14448.46|14368.46|14448.72|14368.72|14448.72|14368.72|14448.39|14368.39|10
1726209680000|2024-09-13 06:41:20|14448.65|14368.65|14448.17|14368.17|14449.21|14369.21|14447.81|14367.81|7
1726209690000|2024-09-13 06:41:30|14448.14|14368.14|14447.27|14367.27|14448.14|14368.14|14447.27|14367.27|9
1726209700000|2024-09-13 06:41:40|14447.15|14367.15|14446.08|14366.08|14447.15|14367.15|14446.08|14366.08|10
1726209710000|2024-09-13 06:41:50|14446.07|14366.07|14444.1|14364.1|14446.07|14366.07|14444.1|14364.1|9
1726209720000|2024-09-13 06:42:00|14444.07|14364.07|14444.14|14364.14|14444.24|14364.24|14443.71|14363.71|10
1726209730000|2024-09-13 06:42:10|14444.22|14364.22|14444.56|14364.56|14444.88|14364.88|14444.22|14364.22|10
1726209740000|2024-09-13 06:42:20|14444.68|14364.68|14445.13|14365.13|14445.13|14365.13|14444.63|14364.63|10
1726209750000|2024-09-13 06:42:30|14445.28|14365.28|14445.67|14365.67|14445.67|14365.67|14445.28|14365.28|9
1726209760000|2024-09-13 06:42:40|14445.68|14365.68|14445.31|14365.31|14445.87|14365.87|14445.31|14365.31|8
1726209770000|2024-09-13 06:42:50|14445.19|14365.19|14445.4|14365.4|14445.4|14365.4|14445.13|14365.13|9
1726209780000|2024-09-13 06:43:00|14445.7|14365.7|14446.33|14366.33|14446.37|14366.37|14445.7|14365.7|10
1726209790000|2024-09-13 06:43:10|14446.49|14366.49|14446.98|14366.98|14446.98|14366.98|14446.49|14366.49|8
1726209800000|2024-09-13 06:43:20|14447.04|14367.04|14446.89|14366.89|14447.25|14367.25|14446.89|14366.89|7
1726209810000|2024-09-13 06:43:30|14446.88|14366.88|14448.85|14368.85|14448.85|14368.85|14446.88|14366.88|8
1726209820000|2024-09-13 06:43:40|14448.89|14368.89|14449.44|14369.44|14449.44|14369.44|14448.89|14368.89|10
1726209830000|2024-09-13 06:43:50|14449.51|14369.51|14449.67|14369.67|14449.67|14369.67|14449.5|14369.5|5
1726209840000|2024-09-13 06:44:00|14449.68|14369.68|14450.49|14370.49|14450.49|14370.49|14449.68|14369.68|5
1726209850000|2024-09-13 06:44:10|14450.5|14370.5|14451.14|14371.14|14451.14|14371.14|14450.49|14370.49|7
1726209860000|2024-09-13 06:44:20|14451.15|14371.15|14451.61|14371.61|14451.61|14371.61|14451.15|14371.15|10
1726209870000|2024-09-13 06:44:30|14451.6|14371.6|14452.23|14372.23|14452.23|14372.23|14451.6|14371.6|6
1726209880000|2024-09-13 06:44:40|14452.27|14372.27|14452.62|14372.62|14452.72|14372.72|14452.27|14372.27|10
1726209890000|2024-09-13 06:44:50|14452.6|14372.6|14452.73|14372.73|14452.9|14372.9|14452.6|14372.6|9
1726209900000|2024-09-13 06:45:00|14452.74|14372.74|14453.87|14373.87|14453.87|14373.87|14452.74|14372.74|10
1726209910000|2024-09-13 06:45:10|14453.83|14373.83|14451.82|14371.82|14453.83|14373.83|14451.82|14371.82|10
1726209920000|2024-09-13 06:45:20|14451.89|14371.89|14451.75|14371.75|14451.89|14371.89|14451.56|14371.56|10
1726209930000|2024-09-13 06:45:30|14451.7|14371.7|14452.18|14372.18|14452.18|14372.18|14451.62|14371.62|9
1726209940000|2024-09-13 06:45:40|14452.25|14372.25|14451.03|14371.03|14452.25|14372.25|14451|14371|10
1726209950000|2024-09-13 06:45:50|14451.04|14371.04|14450.72|14370.72|14451.14|14371.14|14450.72|14370.72|10
1726209960000|2024-09-13 06:46:00|14450.73|14370.73|14450.78|14370.78|14450.79|14370.79|14450.47|14370.47|9
1726209970000|2024-09-13 06:46:10|14450.84|14370.84|14452.24|14372.24|14452.24|14372.24|14450.84|14370.84|9
1726209980000|2024-09-13 06:46:20|14452.36|14372.36|14454.38|14374.38|14454.62|14374.62|14452.36|14372.36|10
1726209990000|2024-09-13 06:46:30|14454.28|14374.28|14454.31|14374.31|14454.31|14374.31|14454.22|14374.22|9
1726210000000|2024-09-13 06:46:40|14454.33|14374.33|14453.04|14373.04|14454.33|14374.33|14453.04|14373.04|10
1726210010000|2024-09-13 06:46:50|14452.49|14372.49|14451.57|14371.57|14452.49|14372.49|14451.57|14371.57|10
1726210020000|2024-09-13 06:47:00|14451.56|14371.56|14450.42|14370.42|14451.56|14371.56|14450.42|14370.42|6
1726210030000|2024-09-13 06:47:10|14450.14|14370.14|14449.53|14369.53|14450.14|14370.14|14449.3|14369.3|10
1726210040000|2024-09-13 06:47:20|14449.01|14369.01|14446.02|14366.02|14449.03|14369.03|14446.02|14366.02|10
1726210050000|2024-09-13 06:47:30|14446.01|14366.01|14445.78|14365.78|14446.02|14366.02|14445.69|14365.69|10
1726210060000|2024-09-13 06:47:40|14445.72|14365.72|14444.55|14364.55|14445.72|14365.72|14444.54|14364.54|7
1726210070000|2024-09-13 06:47:50|14444.54|14364.54|14443.9|14363.9|14444.54|14364.54|14443.7|14363.7|6
1726210080000|2024-09-13 06:48:00|14443.92|14363.92|14444.54|14364.54|14444.88|14364.88|14443.92|14363.92|10
1726210090000|2024-09-13 06:48:10|14437.67|14357.67|14437.81|14357.81|14437.81|14357.81|14437.61|14357.61|8
1726210100000|2024-09-13 06:48:20|14437.78|14357.78|14437.67|14357.67|14437.86|14357.86|14437.67|14357.67|8
1726210110000|2024-09-13 06:48:30|14437.93|14357.93|14439.45|14359.45|14439.45|14359.45|14437.81|14357.81|10
1726210120000|2024-09-13 06:48:40|14439.57|14359.57|14439.65|14359.65|14439.7|14359.7|14439.57|14359.57|7
1726210130000|2024-09-13 06:48:50|14439.61|14359.61|14439.42|14359.42|14439.61|14359.61|14439.38|14359.38|8
1726210140000|2024-09-13 06:49:00|14439.44|14359.44|14439.58|14359.58|14439.77|14359.77|14439.43|14359.43|10
1726210150000|2024-09-13 06:49:10|14439.64|14359.64|14439.51|14359.51|14439.78|14359.78|14439.17|14359.17|10
1726210160000|2024-09-13 06:49:20|14439.23|14359.23|14437.97|14357.97|14439.23|14359.23|14437.97|14357.97|9
1726210170000|2024-09-13 06:49:30|14437.88|14357.88|14437.19|14357.19|14437.88|14357.88|14437.19|14357.19|9
1726210180000|2024-09-13 06:49:40|14437.01|14357.01|14438.47|14358.47|14438.47|14358.47|14436.75|14356.75|10
1726210190000|2024-09-13 06:49:50|14438.77|14358.77|14440.18|14360.18|14440.21|14360.21|14438.77|14358.77|10
1726210200000|2024-09-13 06:50:00|14440.03|14360.03|14439.81|14359.81|14440.03|14360.03|14439.23|14359.23|10
1726210210000|2024-09-13 06:50:10|14439.82|14359.82|14438.22|14358.22|14439.9|14359.9|14438.22|14358.22|10
1726210220000|2024-09-13 06:50:20|14437.93|14357.93|14438.06|14358.06|14438.64|14358.64|14437.68|14357.68|9
1726210230000|2024-09-13 06:50:30|14438.1|14358.1|14436.57|14356.57|14438.37|14358.37|14436.57|14356.57|9
1726210240000|2024-09-13 06:50:40|14436.49|14356.49|14436.14|14356.14|14436.49|14356.49|14436.14|14356.14|9
1726210250000|2024-09-13 06:50:50|14436.13|14356.13|14436.09|14356.09|14436.48|14356.48|14436.09|14356.09|8
1726210260000|2024-09-13 06:51:00|14436.07|14356.07|14434.52|14354.52|14436.07|14356.07|14434.52|14354.52|10
1726210270000|2024-09-13 06:51:10|14434.47|14354.47|14440.92|14360.92|14440.92|14360.92|14434.25|14354.25|10
1726210280000|2024-09-13 06:51:20|14441.03|14361.03|14441.24|14361.24|14441.24|14361.24|14440.92|14360.92|8
1726210290000|2024-09-13 06:51:30|14441.27|14361.27|14441.5|14361.5|14441.57|14361.57|14441.27|14361.27|9
1726210300000|2024-09-13 06:51:40|14442.17|14362.17|14437.72|14357.72|14442.67|14362.67|14436.41|14356.41|10
1726210310000|2024-09-13 06:51:50|14438.01|14358.01|14439.45|14359.45|14439.45|14359.45|14438.01|14358.01|10
1726210320000|2024-09-13 06:52:00|14439.84|14359.84|14440.54|14360.54|14440.67|14360.67|14439.84|14359.84|9
1726210330000|2024-09-13 06:52:10|14441.14|14361.14|14442.18|14362.18|14442.38|14362.38|14441.14|14361.14|9
1726210340000|2024-09-13 06:52:20|14442|14362|14441.66|14361.66|14442|14362|14441.66|14361.66|10
1726210350000|2024-09-13 06:52:30|14441.27|14361.27|14445.13|14365.13|14445.13|14365.13|14439.25|14359.25|9
1726210360000|2024-09-13 06:52:40|14445.15|14365.15|14443.83|14363.83|14445.15|14365.15|14443.83|14363.83|10
1726210370000|2024-09-13 06:52:50|14443.6|14363.6|14443.27|14363.27|14443.62|14363.62|14443.21|14363.21|9
1726210380000|2024-09-13 06:53:00|14443.23|14363.23|14443.2|14363.2|14443.8|14363.8|14443.2|14363.2|9
1726210390000|2024-09-13 06:53:10|14443.34|14363.34|14443.19|14363.19|14443.43|14363.43|14443.19|14363.19|10
1726210400000|2024-09-13 06:53:20|14443.08|14363.08|14443.16|14363.16|14443.17|14363.17|14443|14363|8
1726210410000|2024-09-13 06:53:30|14443.15|14363.15|14443.77|14363.77|14443.77|14363.77|14443.15|14363.15|8
1726210420000|2024-09-13 06:53:40|14443.83|14363.83|14444.34|14364.34|14444.34|14364.34|14443.79|14363.79|10
1726210430000|2024-09-13 06:53:50|14444.36|14364.36|14445.21|14365.21|14445.21|14365.21|14444.36|14364.36|9
1726210440000|2024-09-13 06:54:00|14445.14|14365.14|14444.46|14364.46|14445.15|14365.15|14444.46|14364.46|9
1726210450000|2024-09-13 06:54:10|14444.09|14364.09|14443.81|14363.81|14444.09|14364.09|14443.72|14363.72|10
1726210460000|2024-09-13 06:54:20|14443.74|14363.74|14444.1|14364.1|14444.1|14364.1|14443.74|14363.74|9
1726210470000|2024-09-13 06:54:30|14444.26|14364.26|14444.39|14364.39|14444.44|14364.44|14444.26|14364.26|8
1726210480000|2024-09-13 06:54:40|14443.99|14363.99|14444.31|14364.31|14444.31|14364.31|14443.99|14363.99|8
1726210490000|2024-09-13 06:54:50|14444.43|14364.43|14445.07|14365.07|14445.07|14365.07|14444.43|14364.43|10
1726210500000|2024-09-13 06:55:00|14445.14|14365.14|14445.38|14365.38|14445.54|14365.54|14445.14|14365.14|10
1726210510000|2024-09-13 06:55:10|14445.37|14365.37|14444.97|14364.97|14445.37|14365.37|14444.97|14364.97|10
1726210520000|2024-09-13 06:55:20|14444.81|14364.81|14444.18|14364.18|14444.81|14364.81|14444.18|14364.18|7
1726210530000|2024-09-13 06:55:30|14443.57|14363.57|14441.44|14361.44|14443.57|14363.57|14441.44|14361.44|9
1726210540000|2024-09-13 06:55:40|14441.26|14361.26|14442.27|14362.27|14442.29|14362.29|14441.26|14361.26|10
1726210550000|2024-09-13 06:55:50|14442.16|14362.16|14442.84|14362.84|14442.84|14362.84|14442.15|14362.15|6
1726210560000|2024-09-13 06:56:00|14443.14|14363.14|14443.98|14363.98|14443.98|14363.98|14443.14|14363.14|10
1726210570000|2024-09-13 06:56:10|14444.09|14364.09|14443.56|14363.56|14444.09|14364.09|14443.53|14363.53|7
1726210580000|2024-09-13 06:56:20|14443.57|14363.57|14443.22|14363.22|14443.7|14363.7|14443.19|14363.19|9
1726210590000|2024-09-13 06:56:30|14443.24|14363.24|14441.25|14361.25|14443.68|14363.68|14441.25|14361.25|8
1726210600000|2024-09-13 06:56:40|14440.96|14360.96|14442.44|14362.44|14442.44|14362.44|14440.58|14360.58|10
1726210610000|2024-09-13 06:56:50|14442.45|14362.45|14441.95|14361.95|14442.45|14362.45|14441.95|14361.95|7
1726210620000|2024-09-13 06:57:00|14441.97|14361.97|14441.89|14361.89|14442.2|14362.2|14441.89|14361.89|10
1726210630000|2024-09-13 06:57:10|14441.91|14361.91|14442.73|14362.73|14442.73|14362.73|14441.91|14361.91|9
1726210640000|2024-09-13 06:57:20|14442.93|14362.93|14442.82|14362.82|14443.03|14363.03|14442.82|14362.82|10
1726210650000|2024-09-13 06:57:30|14442.51|14362.51|14441.87|14361.87|14442.51|14362.51|14441.86|14361.86|10
1726210660000|2024-09-13 06:57:40|14441.65|14361.65|14441.45|14361.45|14441.65|14361.65|14441.45|14361.45|8
1726210670000|2024-09-13 06:57:50|14441.53|14361.53|14436.94|14356.94|14441.96|14361.96|14436.94|14356.94|10
1726210680000|2024-09-13 06:58:00|14441.4|14361.4|14441.33|14361.33|14441.45|14361.45|14441.29|14361.29|8
1726210690000|2024-09-13 06:58:10|14441.36|14361.36|14440.73|14360.73|14441.37|14361.37|14440.7|14360.7|8
1726210700000|2024-09-13 06:58:20|14440.72|14360.72|14440.23|14360.23|14440.72|14360.72|14440.23|14360.23|9
1726210710000|2024-09-13 06:58:30|14440.38|14360.38|14440.02|14360.02|14440.38|14360.38|14439.81|14359.81|10
1726210720000|2024-09-13 06:58:40|14439.33|14359.33|14438.24|14358.24|14439.33|14359.33|14438.2|14358.2|8
1726210730000|2024-09-13 06:58:50|14438.19|14358.19|14437.39|14357.39|14438.19|14358.19|14437.39|14357.39|7
1726210740000|2024-09-13 06:59:00|14437.36|14357.36|14437.93|14357.93|14438.09|14358.09|14437.35|14357.35|10
1726210750000|2024-09-13 06:59:10|14438.17|14358.17|14438.49|14358.49|14438.49|14358.49|14438.16|14358.16|8
1726210760000|2024-09-13 06:59:20|14438.56|14358.56|14438.59|14358.59|14438.64|14358.64|14438.52|14358.52|8
1726210770000|2024-09-13 06:59:30|14438.64|14358.64|14438.1|14358.1|14438.85|14358.85|14438.05|14358.05|10
1726210780000|2024-09-13 06:59:40|14438.06|14358.06|14432.33|14352.33|14438.07|14358.07|14432.33|14352.33|9
1726210790000|2024-09-13 06:59:50|14432.17|14352.17|14431.71|14351.71|14432.17|14352.17|14431.7|14351.7|8
1726210800000|2024-09-13 07:00:00|14431.95|14351.95|14432.11|14352.11|14432.11|14352.11|14431.95|14351.95|7
1726210810000|2024-09-13 07:00:10|14432.15|14352.15|14431.72|14351.72|14432.28|14352.28|14431.72|14351.72|7
1726210820000|2024-09-13 07:00:20|14431.41|14351.41|14431.55|14351.55|14432.01|14352.01|14431.19|14351.19|9
1726210830000|2024-09-13 07:00:30|14431.56|14351.56|14438.57|14358.57|14438.57|14358.57|14431.56|14351.56|10
1726210840000|2024-09-13 07:00:40|14439.02|14359.02|14440.55|14360.55|14440.55|14360.55|14439.02|14359.02|10
1726210850000|2024-09-13 07:00:50|14440.58|14360.58|14440.69|14360.69|14440.7|14360.7|14440.58|14360.58|8
1726210860000|2024-09-13 07:01:00|14440.35|14360.35|14439.45|14359.45|14440.35|14360.35|14439.45|14359.45|9
1726210870000|2024-09-13 07:01:10|14439.43|14359.43|14441.25|14361.25|14441.25|14361.25|14439.43|14359.43|10
1726210880000|2024-09-13 07:01:20|14441.31|14361.31|14441.28|14361.28|14441.35|14361.35|14441.28|14361.28|7
1726210890000|2024-09-13 07:01:30|14441.29|14361.29|14443.09|14363.09|14443.09|14363.09|14441.29|14361.29|10
1726210900000|2024-09-13 07:01:40|14443.82|14363.82|14446.81|14366.81|14446.81|14366.81|14443.82|14363.82|10
1726210910000|2024-09-13 07:01:50|14447.28|14367.28|14445.02|14365.02|14448.76|14368.76|14444.91|14364.91|10
1726210920000|2024-09-13 07:02:00|14445.03|14365.03|14444.77|14364.77|14445.05|14365.05|14444.77|14364.77|7
1726210930000|2024-09-13 07:02:10|14444.78|14364.78|14441.68|14361.68|14444.78|14364.78|14441.68|14361.68|10
1726210940000|2024-09-13 07:02:20|14441.54|14361.54|14439.86|14359.86|14441.54|14361.54|14439.86|14359.86|9
1726210950000|2024-09-13 07:02:30|14440.53|14360.53|14441.29|14361.29|14441.59|14361.59|14440.53|14360.53|10
1726210960000|2024-09-13 07:02:40|14441.05|14361.05|14440.22|14360.22|14441.35|14361.35|14440.22|14360.22|10
1726210970000|2024-09-13 07:02:50|14440.23|14360.23|14441.8|14361.8|14441.88|14361.88|14440.23|14360.23|9
1726210980000|2024-09-13 07:03:00|14441.76|14361.76|14441.91|14361.91|14441.91|14361.91|14441.56|14361.56|8
1726210990000|2024-09-13 07:03:10|14441.89|14361.89|14442.56|14362.56|14442.56|14362.56|14441.75|14361.75|9
1726211000000|2024-09-13 07:03:20|14441.68|14361.68|14442.31|14362.31|14442.61|14362.61|14441.34|14361.34|10
1726211010000|2024-09-13 07:03:30|14442.33|14362.33|14442.14|14362.14|14443.04|14363.04|14442.05|14362.05|10
1726211020000|2024-09-13 07:03:40|14442.01|14362.01|14441.22|14361.22|14442.01|14362.01|14441.13|14361.13|10
1726211030000|2024-09-13 07:03:50|14441.2|14361.2|14440.37|14360.37|14441.23|14361.23|14439.49|14359.49|9
1726211040000|2024-09-13 07:04:00|14441.14|14361.14|14442.2|14362.2|14442.21|14362.21|14441.14|14361.14|9
1726211050000|2024-09-13 07:04:10|14442.21|14362.21|14441.72|14361.72|14442.25|14362.25|14441.72|14361.72|8
1726211060000|2024-09-13 07:04:20|14441.75|14361.75|14448.08|14368.08|14448.18|14368.18|14441.75|14361.75|10
1726211070000|2024-09-13 07:04:30|14448.02|14368.02|14447.83|14367.83|14448.18|14368.18|14447.82|14367.82|7
1726211080000|2024-09-13 07:04:40|14447.85|14367.85|14446.97|14366.97|14447.87|14367.87|14446.97|14366.97|9
1726211090000|2024-09-13 07:04:50|14446.95|14366.95|14446.6|14366.6|14447.02|14367.02|14446.57|14366.57|8
1726211100000|2024-09-13 07:05:00|14449.03|14369.03|14449.91|14369.91|14449.91|14369.91|14449.03|14369.03|10
1726211110000|2024-09-13 07:05:10|14449.83|14369.83|14448.65|14368.65|14449.94|14369.94|14448.65|14368.65|8
1726211120000|2024-09-13 07:05:20|14448.48|14368.48|14445.89|14365.89|14448.48|14368.48|14445.88|14365.88|9
1726211130000|2024-09-13 07:05:30|14445.83|14365.83|14445.77|14365.77|14445.89|14365.89|14445.69|14365.69|6
1726211140000|2024-09-13 07:05:40|14445.52|14365.52|14445.47|14365.47|14445.52|14365.52|14445.17|14365.17|9
1726211150000|2024-09-13 07:05:50|14445.63|14365.63|14445.17|14365.17|14445.76|14365.76|14445.17|14365.17|10
1726211160000|2024-09-13 07:06:00|14445.12|14365.12|14445.87|14365.87|14445.88|14365.88|14445.01|14365.01|9
1726211170000|2024-09-13 07:06:10|14446|14366|14446.17|14366.17|14446.98|14366.98|14445.91|14365.91|10
1726211180000|2024-09-13 07:06:20|14446.62|14366.62|14447.95|14367.95|14448.21|14368.21|14446.62|14366.62|10
1726211190000|2024-09-13 07:06:30|14447.96|14367.96|14444.11|14364.11|14448.11|14368.11|14444.11|14364.11|9
1726211200000|2024-09-13 07:06:40|14444.4|14364.4|14443.04|14363.04|14444.47|14364.47|14443.04|14363.04|9
1726211210000|2024-09-13 07:06:50|14442.82|14362.82|14440.1|14360.1|14442.86|14362.86|14440.1|14360.1|10
1726211220000|2024-09-13 07:07:00|14439.5|14359.5|14437.83|14357.83|14439.5|14359.5|14437.83|14357.83|10
1726211230000|2024-09-13 07:07:10|14436.91|14356.91|14437.43|14357.43|14437.43|14357.43|14436.29|14356.29|10
1726211240000|2024-09-13 07:07:20|14437.86|14357.86|14438.14|14358.14|14438.57|14358.57|14437.86|14357.86|10
1726211250000|2024-09-13 07:07:30|14438.13|14358.13|14438.6|14358.6|14438.9|14358.9|14437.93|14357.93|10
1726211260000|2024-09-13 07:07:40|14438.62|14358.62|14439.09|14359.09|14439.1|14359.1|14438.61|14358.61|6
1726211270000|2024-09-13 07:07:50|14439.16|14359.16|14439.81|14359.81|14439.84|14359.84|14439.07|14359.07|9
1726211280000|2024-09-13 07:08:00|14439.82|14359.82|14439.09|14359.09|14439.82|14359.82|14439.09|14359.09|7
1726211290000|2024-09-13 07:08:10|14439.12|14359.12|14439.29|14359.29|14439.35|14359.35|14439.09|14359.09|8
1726211300000|2024-09-13 07:08:20|14439.35|14359.35|14439.65|14359.65|14439.65|14359.65|14439.25|14359.25|5
1726211310000|2024-09-13 07:08:30|14439.77|14359.77|14437.18|14357.18|14439.77|14359.77|14437.18|14357.18|10
1726211320000|2024-09-13 07:08:40|14437.14|14357.14|14437.15|14357.15|14437.39|14357.39|14437.14|14357.14|10
1726211330000|2024-09-13 07:08:50|14437.16|14357.16|14438.72|14358.72|14439.06|14359.06|14437.16|14357.16|10
1726211340000|2024-09-13 07:09:00|14438.85|14358.85|14439.59|14359.59|14439.59|14359.59|14438.85|14358.85|10
1726211350000|2024-09-13 07:09:10|14439.67|14359.67|14441.47|14361.47|14441.47|14361.47|14439.39|14359.39|10
1726211360000|2024-09-13 07:09:20|14441.57|14361.57|14442.92|14362.92|14442.92|14362.92|14441.57|14361.57|8
1726211370000|2024-09-13 07:09:30|14442.94|14362.94|14451.3|14371.3|14451.3|14371.3|14442.94|14362.94|9
1726211380000|2024-09-13 07:09:40|14451.37|14371.37|14452.37|14372.37|14452.44|14372.44|14451.37|14371.37|10
1726211390000|2024-09-13 07:09:50|14452.44|14372.44|14454.18|14374.18|14454.19|14374.19|14452.44|14372.44|10
1726211400000|2024-09-13 07:10:00|14453.85|14373.85|14454.13|14374.13|14454.22|14374.22|14452.78|14372.78|10
1726211410000|2024-09-13 07:10:10|14454.18|14374.18|14453.87|14373.87|14454.42|14374.42|14453.87|14373.87|9
1726211420000|2024-09-13 07:10:20|14453.9|14373.9|14453.73|14373.73|14454.25|14374.25|14453.62|14373.62|9
1726211430000|2024-09-13 07:10:30|14453.74|14373.74|14452.46|14372.46|14453.74|14373.74|14452.2|14372.2|7
1726211440000|2024-09-13 07:10:40|14452.43|14372.43|14452.65|14372.65|14452.65|14372.65|14452|14372|10
1726211450000|2024-09-13 07:10:50|14452.61|14372.61|14452.42|14372.42|14452.65|14372.65|14452.42|14372.42|10
1726211460000|2024-09-13 07:11:00|14452.38|14372.38|14452.74|14372.74|14452.74|14372.74|14452.36|14372.36|9
1726211470000|2024-09-13 07:11:10|14452.73|14372.73|14453.06|14373.06|14453.06|14373.06|14452.56|14372.56|8
1726211480000|2024-09-13 07:11:20|14453.07|14373.07|14452.68|14372.68|14453.99|14373.99|14452.68|14372.68|10
1726211490000|2024-09-13 07:11:30|14452.66|14372.66|14454.76|14374.76|14454.76|14374.76|14452.58|14372.58|10
1726211500000|2024-09-13 07:11:40|14454.77|14374.77|14455.21|14375.21|14455.21|14375.21|14454.77|14374.77|8
1726211510000|2024-09-13 07:11:50|14455.19|14375.19|14455.84|14375.84|14456.12|14376.12|14455.19|14375.19|8
1726211520000|2024-09-13 07:12:00|14455.86|14375.86|14456.85|14376.85|14456.85|14376.85|14455.86|14375.86|9
1726211530000|2024-09-13 07:12:10|14458.03|14378.03|14459.77|14379.77|14459.78|14379.78|14458.03|14378.03|10
1726211540000|2024-09-13 07:12:20|14459.8|14379.8|14461.29|14381.29|14461.29|14381.29|14459.8|14379.8|10
1726211550000|2024-09-13 07:12:30|14461.33|14381.33|14461.35|14381.35|14461.43|14381.43|14461.05|14381.05|10
1726211560000|2024-09-13 07:12:40|14461.33|14381.33|14459.93|14379.93|14461.33|14381.33|14459.93|14379.93|8
1726211570000|2024-09-13 07:12:50|14459.69|14379.69|14457.57|14377.57|14459.69|14379.69|14457.57|14377.57|10
1726211580000|2024-09-13 07:13:00|14457.39|14377.39|14455.44|14375.44|14457.39|14377.39|14455.32|14375.32|10
1726211590000|2024-09-13 07:13:10|14455.49|14375.49|14454.02|14374.02|14455.51|14375.51|14454.02|14374.02|10
1726211600000|2024-09-13 07:13:20|14453.55|14373.55|14453.79|14373.79|14453.82|14373.82|14453.36|14373.36|7
1726211610000|2024-09-13 07:13:30|14453.2|14373.2|14451.95|14371.95|14453.2|14373.2|14451.95|14371.95|9
1726211620000|2024-09-13 07:13:40|14451.94|14371.94|14451.79|14371.79|14451.94|14371.94|14451.79|14371.79|5
1726211630000|2024-09-13 07:13:50|14451.91|14371.91|14451.57|14371.57|14451.97|14371.97|14451.52|14371.52|10
1726211640000|2024-09-13 07:14:00|14451.52|14371.52|14450.13|14370.13|14451.7|14371.7|14450.13|14370.13|9
1726211650000|2024-09-13 07:14:10|14449.32|14369.32|14448.27|14368.27|14449.32|14369.32|14448.27|14368.27|10
1726211660000|2024-09-13 07:14:20|14448.45|14368.45|14448.15|14368.15|14448.46|14368.46|14448.14|14368.14|8
1726211670000|2024-09-13 07:14:30|14448.13|14368.13|14448.47|14368.47|14448.52|14368.52|14447.93|14367.93|8
1726211680000|2024-09-13 07:14:40|14448.45|14368.45|14450.75|14370.75|14450.75|14370.75|14448.44|14368.44|9
1726211690000|2024-09-13 07:14:50|14450.62|14370.62|14450.68|14370.68|14450.68|14370.68|14450.47|14370.47|10
1726211700000|2024-09-13 07:15:00|14450.67|14370.67|14452.39|14372.39|14452.4|14372.4|14450.67|14370.67|7
1726211710000|2024-09-13 07:15:10|14452.51|14372.51|14451.8|14371.8|14452.59|14372.59|14451.78|14371.78|9
1726211720000|2024-09-13 07:15:20|14451.94|14371.94|14452.43|14372.43|14452.43|14372.43|14451.94|14371.94|9
1726211730000|2024-09-13 07:15:30|14451.66|14371.66|14448.42|14368.42|14451.66|14371.66|14446.75|14366.75|9
1726211740000|2024-09-13 07:15:40|14448.38|14368.38|14448.61|14368.61|14448.74|14368.74|14448.31|14368.31|10
1726211750000|2024-09-13 07:15:50|14448.71|14368.71|14449.59|14369.59|14449.63|14369.63|14448.64|14368.64|10
1726211760000|2024-09-13 07:16:00|14449.93|14369.93|14450.56|14370.56|14450.56|14370.56|14449.93|14369.93|10
1726211770000|2024-09-13 07:16:10|14450.82|14370.82|14452.13|14372.13|14452.17|14372.17|14450.82|14370.82|10
1726211780000|2024-09-13 07:16:20|14452.07|14372.07|14453.47|14373.47|14453.53|14373.53|14452.07|14372.07|9
1726211790000|2024-09-13 07:16:30|14453.5|14373.5|14454.38|14374.38|14454.4|14374.4|14453.5|14373.5|9
1726211800000|2024-09-13 07:16:40|14454.37|14374.37|14454.44|14374.44|14454.44|14374.44|14454.36|14374.36|7
1726211810000|2024-09-13 07:16:50|14454.53|14374.53|14454.47|14374.47|14454.54|14374.54|14454.36|14374.36|7
1726211820000|2024-09-13 07:17:00|14454.28|14374.28|14455.17|14375.17|14455.17|14375.17|14454.28|14374.28|8
1726211830000|2024-09-13 07:17:10|14455.26|14375.26|14455|14375|14455.29|14375.29|14454.97|14374.97|9
1726211840000|2024-09-13 07:17:20|14454.98|14374.98|14455.02|14375.02|14455.21|14375.21|14454.47|14374.47|10
1726211850000|2024-09-13 07:17:30|14455.14|14375.14|14455.05|14375.05|14455.14|14375.14|14454.68|14374.68|9
1726211860000|2024-09-13 07:17:40|14455.09|14375.09|14455.11|14375.11|14455.28|14375.28|14455.09|14375.09|10
1726211870000|2024-09-13 07:17:50|14455.05|14375.05|14455.01|14375.01|14455.05|14375.05|14454.77|14374.77|9
1726211880000|2024-09-13 07:18:00|14455.11|14375.11|14455.17|14375.17|14455.17|14375.17|14454.99|14374.99|9
1726211890000|2024-09-13 07:18:10|14455.25|14375.25|14455.98|14375.98|14455.98|14375.98|14455.25|14375.25|7
1726211900000|2024-09-13 07:18:20|14456.34|14376.34|14457.17|14377.17|14457.17|14377.17|14456.34|14376.34|10
1726211910000|2024-09-13 07:18:30|14457.2|14377.2|14458.92|14378.92|14458.92|14378.92|14457.2|14377.2|10
1726211920000|2024-09-13 07:18:40|14458.96|14378.96|14461.53|14381.53|14461.53|14381.53|14458.96|14378.96|9
1726211930000|2024-09-13 07:18:50|14461.52|14381.52|14462.92|14382.92|14463.03|14383.03|14461.52|14381.52|10
1726211940000|2024-09-13 07:19:00|14463.04|14383.04|14464.06|14384.06|14464.06|14384.06|14463.04|14383.04|9
1726211950000|2024-09-13 07:19:10|14463.97|14383.97|14464.07|14384.07|14464.07|14384.07|14463.9|14383.9|9
1726211960000|2024-09-13 07:19:20|14464.14|14384.14|14464.74|14384.74|14464.74|14384.74|14464.14|14384.14|10
1726211970000|2024-09-13 07:19:30|14464.76|14384.76|14464.43|14384.43|14464.79|14384.79|14464.43|14384.43|8
1726211980000|2024-09-13 07:19:40|14464.51|14384.51|14464.12|14384.12|14464.51|14384.51|14464.12|14384.12|9
1726211990000|2024-09-13 07:19:50|14464.19|14384.19|14463.86|14383.86|14464.19|14384.19|14463.67|14383.67|5
1726212000000|2024-09-13 07:20:00|14463.74|14383.74|14463.55|14383.55|14464.02|14384.02|14463.55|14383.55|8
1726212010000|2024-09-13 07:20:10|14463.51|14383.51|14462.78|14382.78|14463.51|14383.51|14462.68|14382.68|10
1726212020000|2024-09-13 07:20:20|14462.83|14382.83|14462.45|14382.45|14462.86|14382.86|14462.44|14382.44|9
1726212030000|2024-09-13 07:20:30|14462.43|14382.43|14462.96|14382.96|14462.96|14382.96|14462.43|14382.43|7
1726212040000|2024-09-13 07:20:40|14462.98|14382.98|14463.69|14383.69|14463.69|14383.69|14462.88|14382.88|8
1726212050000|2024-09-13 07:20:50|14463.81|14383.81|14463.57|14383.57|14463.93|14383.93|14463.57|14383.57|9
1726212060000|2024-09-13 07:21:00|14463.53|14383.53|14461.83|14381.83|14463.89|14383.89|14461.83|14381.83|10
1726212070000|2024-09-13 07:21:10|14461.75|14381.75|14462.22|14382.22|14462.22|14382.22|14461.75|14381.75|10
1726212080000|2024-09-13 07:21:20|14462.23|14382.23|14462.19|14382.19|14462.23|14382.23|14462.15|14382.15|7
1726212090000|2024-09-13 07:21:30|14462.18|14382.18|14461.96|14381.96|14462.19|14382.19|14461.95|14381.95|6
1726212100000|2024-09-13 07:21:40|14462.17|14382.17|14461.15|14381.15|14462.39|14382.39|14461.15|14381.15|8
1726212110000|2024-09-13 07:21:50|14461.01|14381.01|14461.15|14381.15|14461.15|14381.15|14461.01|14381.01|9
1726212120000|2024-09-13 07:22:00|14461.13|14381.13|14461.15|14381.15|14461.21|14381.21|14460.98|14380.98|7
1726212130000|2024-09-13 07:22:10|14460.99|14380.99|14461.04|14381.04|14461.04|14381.04|14460.53|14380.53|9
1726212140000|2024-09-13 07:22:20|14461.07|14381.07|14461|14381|14461.07|14381.07|14460.79|14380.79|9
1726212150000|2024-09-13 07:22:30|14460.81|14380.81|14458.85|14378.85|14460.81|14380.81|14458.61|14378.61|10
1726212160000|2024-09-13 07:22:40|14458.94|14378.94|14459.25|14379.25|14459.25|14379.25|14458.92|14378.92|10
1726212170000|2024-09-13 07:22:50|14459.26|14379.26|14460.01|14380.01|14460.01|14380.01|14458.9|14378.9|7
1726212180000|2024-09-13 07:23:00|14460.52|14380.52|14461.09|14381.09|14461.38|14381.38|14460.45|14380.45|10
1726212190000|2024-09-13 07:23:10|14460.93|14380.93|14459.39|14379.39|14460.93|14380.93|14458.99|14378.99|10
1726212200000|2024-09-13 07:23:20|14459.42|14379.42|14459.61|14379.61|14459.76|14379.76|14459.42|14379.42|6
1726212210000|2024-09-13 07:23:30|14459.73|14379.73|14462.32|14382.32|14462.32|14382.32|14459.73|14379.73|10
1726212220000|2024-09-13 07:23:40|14462.29|14382.29|14464.54|14384.54|14464.54|14384.54|14462.29|14382.29|8
1726212230000|2024-09-13 07:23:50|14464.58|14384.58|14464.85|14384.85|14464.91|14384.91|14464.58|14384.58|10
1726212240000|2024-09-13 07:24:00|14464.91|14384.91|14464.96|14384.96|14464.96|14384.96|14464.82|14384.82|10
1726212250000|2024-09-13 07:24:10|14465.35|14385.35|14465.23|14385.23|14465.51|14385.51|14465.23|14385.23|9
1726212260000|2024-09-13 07:24:20|14465.17|14385.17|14464.84|14384.84|14465.17|14385.17|14464.82|14384.82|10
1726212270000|2024-09-13 07:24:30|14464.8|14384.8|14463.87|14383.87|14464.8|14384.8|14463.87|14383.87|8
1726212280000|2024-09-13 07:24:40|14463.84|14383.84|14463.25|14383.25|14463.84|14383.84|14463.25|14383.25|10
1726212290000|2024-09-13 07:24:50|14463.23|14383.23|14463.07|14383.07|14463.24|14383.24|14463.07|14383.07|8
1726212300000|2024-09-13 07:25:00|14463.02|14383.02|14462.63|14382.63|14463.02|14383.02|14462.51|14382.51|9
1726212310000|2024-09-13 07:25:10|14462.74|14382.74|14462.95|14382.95|14463.07|14383.07|14462.74|14382.74|7
1726212320000|2024-09-13 07:25:20|14462.72|14382.72|14463.59|14383.59|14463.59|14383.59|14462.29|14382.29|6
1726212330000|2024-09-13 07:25:30|14463.58|14383.58|14462.65|14382.65|14463.58|14383.58|14462.65|14382.65|7
1726212340000|2024-09-13 07:25:40|14462.61|14382.61|14462.02|14382.02|14462.74|14382.74|14462.02|14382.02|7
1726212350000|2024-09-13 07:25:50|14461.92|14381.92|14459.52|14379.52|14461.92|14381.92|14459.52|14379.52|9
1726212360000|2024-09-13 07:26:00|14459.05|14379.05|14461.61|14381.61|14461.7|14381.7|14459.05|14379.05|8
1726212370000|2024-09-13 07:26:10|14461.75|14381.75|14465.97|14385.97|14465.97|14385.97|14461.75|14381.75|10
1726212380000|2024-09-13 07:26:20|14465.94|14385.94|14468.72|14388.72|14468.72|14388.72|14465.56|14385.56|9
1726212390000|2024-09-13 07:26:30|14468.93|14388.93|14470.41|14390.41|14470.41|14390.41|14468.93|14388.93|9
1726212400000|2024-09-13 07:26:40|14471.6|14391.6|14471.72|14391.72|14471.91|14391.91|14471.6|14391.6|10
1726212410000|2024-09-13 07:26:50|14471.56|14391.56|14471.55|14391.55|14471.79|14391.79|14471.45|14391.45|9
1726212420000|2024-09-13 07:27:00|14471.53|14391.53|14469.5|14389.5|14471.53|14391.53|14469.29|14389.29|9
1726212430000|2024-09-13 07:27:10|14469.48|14389.48|14469.53|14389.53|14469.53|14389.53|14469.32|14389.32|10
1726212440000|2024-09-13 07:27:20|14469.27|14389.27|14469.63|14389.63|14469.63|14389.63|14469.27|14389.27|10
1726212450000|2024-09-13 07:27:30|14469.64|14389.64|14470.04|14390.04|14470.16|14390.16|14469.64|14389.64|8
1726212460000|2024-09-13 07:27:40|14470.05|14390.05|14469.57|14389.57|14470.11|14390.11|14469.57|14389.57|9
1726212470000|2024-09-13 07:27:50|14469.68|14389.68|14469.22|14389.22|14469.68|14389.68|14469.2|14389.2|8
1726212480000|2024-09-13 07:28:00|14469.23|14389.23|14470.01|14390.01|14470.01|14390.01|14469.23|14389.23|9
1726212490000|2024-09-13 07:28:10|14470.02|14390.02|14470.91|14390.91|14470.91|14390.91|14470.02|14390.02|6
1726212500000|2024-09-13 07:28:20|14470.37|14390.37|14470.39|14390.39|14470.39|14390.39|14469.91|14389.91|9
1726212510000|2024-09-13 07:28:30|14470.43|14390.43|14470.85|14390.85|14471.7|14391.7|14470.43|14390.43|9
1726212520000|2024-09-13 07:28:40|14471.09|14391.09|14471.24|14391.24|14471.28|14391.28|14471.09|14391.09|8
1726212530000|2024-09-13 07:28:50|14471.23|14391.23|14474.31|14394.31|14474.37|14394.37|14471.23|14391.23|9
1726212540000|2024-09-13 07:29:00|14474.29|14394.29|14473.76|14393.76|14474.29|14394.29|14473.55|14393.55|9
1726212550000|2024-09-13 07:29:10|14473.77|14393.77|14475.2|14395.2|14475.2|14395.2|14473.77|14393.77|8
1726212560000|2024-09-13 07:29:20|14475.21|14395.21|14475.26|14395.26|14475.29|14395.29|14475.21|14395.21|7
1726212570000|2024-09-13 07:29:30|14475.45|14395.45|14476.82|14396.82|14476.82|14396.82|14475.45|14395.45|8
1726212580000|2024-09-13 07:29:40|14476.84|14396.84|14477.15|14397.15|14477.15|14397.15|14476.74|14396.74|8
1726212590000|2024-09-13 07:29:50|14477.18|14397.18|14477.5|14397.5|14477.63|14397.63|14477.18|14397.18|8
1726212600000|2024-09-13 07:30:00|14477.58|14397.58|14478.07|14398.07|14478.23|14398.23|14477.58|14397.58|8
1726212610000|2024-09-13 07:30:10|14477.96|14397.96|14477.95|14397.95|14477.97|14397.97|14477.92|14397.92|8
1726212620000|2024-09-13 07:30:20|14478.08|14398.08|14477.76|14397.76|14478.42|14398.42|14477.76|14397.76|6
1726212630000|2024-09-13 07:30:30|14477.65|14397.65|14475.07|14395.07|14477.69|14397.69|14475.07|14395.07|9
1726212640000|2024-09-13 07:30:40|14474.71|14394.71|14473.58|14393.58|14474.71|14394.71|14473.58|14393.58|6
1726297200000|2024-09-14 07:00:00|14899.13|14819.13|14898.25|14818.25|14899.15|14819.15|14898.25|14818.25|10
1726297210000|2024-09-14 07:00:10|14898.12|14818.12|14897.2|14817.2|14898.12|14818.12|14897.2|14817.2|9
1726297220000|2024-09-14 07:00:20|14897.19|14817.19|14897.2|14817.2|14897.23|14817.23|14897.05|14817.05|7
1726297230000|2024-09-14 07:00:30|14897.17|14817.17|14896.86|14816.86|14897.32|14817.32|14896.86|14816.86|10
1726297240000|2024-09-14 07:00:40|14897|14817|14896.63|14816.63|14897.08|14817.08|14896.63|14816.63|8
1726297250000|2024-09-14 07:00:50|14896.59|14816.59|14896.11|14816.11|14896.59|14816.59|14896.04|14816.04|9
1726297260000|2024-09-14 07:01:00|14896.14|14816.14|14894.96|14814.96|14896.14|14816.14|14894.96|14814.96|9
1726297270000|2024-09-14 07:01:10|14895.02|14815.02|14894.56|14814.56|14895.02|14815.02|14894.56|14814.56|9
1726297280000|2024-09-14 07:01:20|14894.54|14814.54|14893.92|14813.92|14894.54|14814.54|14893.92|14813.92|8
1726297290000|2024-09-14 07:01:30|14893.93|14813.93|14892.98|14812.98|14894.01|14814.01|14892.98|14812.98|9
1726297300000|2024-09-14 07:01:40|14892.92|14812.92|14892.93|14812.93|14893.02|14813.02|14892.88|14812.88|10
1726297310000|2024-09-14 07:01:50|14892.97|14812.97|14892.02|14812.02|14893.12|14813.12|14891.99|14811.99|10
1726297320000|2024-09-14 07:02:00|14891.82|14811.82|14890.27|14810.27|14891.82|14811.82|14890.27|14810.27|9
1726297330000|2024-09-14 07:02:10|14890.34|14810.34|14889.7|14809.7|14890.34|14810.34|14889.7|14809.7|10
1726297340000|2024-09-14 07:02:20|14889.69|14809.69|14889.37|14809.37|14889.77|14809.77|14889.37|14809.37|9
1726297350000|2024-09-14 07:02:30|14889.48|14809.48|14889.02|14809.02|14890.02|14810.02|14889.02|14809.02|10
1726297360000|2024-09-14 07:02:40|14888.66|14808.66|14886.54|14806.54|14888.66|14808.66|14886.54|14806.54|10
1726297370000|2024-09-14 07:02:50|14886.41|14806.41|14886.02|14806.02|14886.41|14806.41|14885.99|14805.99|9
1726297380000|2024-09-14 07:03:00|14886|14806|14886.73|14806.73|14886.82|14806.82|14885.99|14805.99|9
1726297390000|2024-09-14 07:03:10|14887.39|14807.39|14888.06|14808.06|14888.33|14808.33|14887.39|14807.39|10
1726297400000|2024-09-14 07:03:20|14888.03|14808.03|14886.93|14806.93|14888.03|14808.03|14886.91|14806.91|10
1726297410000|2024-09-14 07:03:30|14886.9|14806.9|14886.64|14806.64|14886.9|14806.9|14886.5|14806.5|9
1726297420000|2024-09-14 07:03:40|14886.62|14806.62|14886.55|14806.55|14886.68|14806.68|14886.55|14806.55|10
1726297430000|2024-09-14 07:03:50|14886.53|14806.53|14886.12|14806.12|14886.53|14806.53|14886.12|14806.12|8
1726297440000|2024-09-14 07:04:00|14885.92|14805.92|14885.56|14805.56|14885.92|14805.92|14885.56|14805.56|9
1726297450000|2024-09-14 07:04:10|14885.55|14805.55|14885.44|14805.44|14885.55|14805.55|14885.44|14805.44|6
1726297460000|2024-09-14 07:04:20|14885.43|14805.43|14883.48|14803.48|14885.43|14805.43|14883.48|14803.48|9
1726297470000|2024-09-14 07:04:30|14883.47|14803.47|14883.54|14803.54|14883.54|14803.54|14883.22|14803.22|8
1726297480000|2024-09-14 07:04:40|14883.57|14803.57|14883.32|14803.32|14883.92|14803.92|14883.32|14803.32|7
1726297490000|2024-09-14 07:04:50|14883.31|14803.31|14883.65|14803.65|14883.68|14803.68|14883.21|14803.21|10
1726297500000|2024-09-14 07:05:00|14883.66|14803.66|14883.65|14803.65|14883.66|14803.66|14883.59|14803.59|7
1726297510000|2024-09-14 07:05:10|14883.6|14803.6|14883.32|14803.32|14883.6|14803.6|14883.32|14803.32|7
1726297520000|2024-09-14 07:05:20|14883.25|14803.25|14882.97|14802.97|14883.25|14803.25|14882.97|14802.97|5
1726297530000|2024-09-14 07:05:30|14882.74|14802.74|14882.18|14802.18|14882.74|14802.74|14882.18|14802.18|7
1726297540000|2024-09-14 07:05:40|14881.97|14801.97|14881.27|14801.27|14881.97|14801.97|14881.27|14801.27|9
1726297550000|2024-09-14 07:05:50|14881.18|14801.18|14880.93|14800.93|14881.18|14801.18|14880.93|14800.93|10
1726297560000|2024-09-14 07:06:00|14880.92|14800.92|14880.72|14800.72|14880.93|14800.93|14880.72|14800.72|8
1726297570000|2024-09-14 07:06:10|14880.71|14800.71|14880.5|14800.5|14880.71|14800.71|14880.5|14800.5|6
1726297580000|2024-09-14 07:06:20|14880.51|14800.51|14878.68|14798.68|14880.51|14800.51|14878.68|14798.68|9
1726297590000|2024-09-14 07:06:30|14878.67|14798.67|14879.49|14799.49|14879.72|14799.72|14878.67|14798.67|10
1726297600000|2024-09-14 07:06:40|14879.46|14799.46|14878.8|14798.8|14879.53|14799.53|14878.8|14798.8|10
1726297610000|2024-09-14 07:06:50|14878.79|14798.79|14878.58|14798.58|14878.79|14798.79|14878.55|14798.55|9
1726297620000|2024-09-14 07:07:00|14878.6|14798.6|14878.08|14798.08|14878.64|14798.64|14878.08|14798.08|9
1726297630000|2024-09-14 07:07:10|14878.07|14798.07|14877.87|14797.87|14878.08|14798.08|14877.87|14797.87|6
1726297640000|2024-09-14 07:07:20|14877.84|14797.84|14877.26|14797.26|14877.84|14797.84|14877.26|14797.26|8
1726297650000|2024-09-14 07:07:30|14877.25|14797.25|14877.44|14797.44|14877.44|14797.44|14877.16|14797.16|8
1726297660000|2024-09-14 07:07:40|14877.77|14797.77|14879.2|14799.2|14879.2|14799.2|14877.77|14797.77|9
1726297670000|2024-09-14 07:07:50|14879.66|14799.66|14880.17|14800.17|14880.19|14800.19|14879.66|14799.66|8
1726297680000|2024-09-14 07:08:00|14880.19|14800.19|14880.46|14800.46|14880.53|14800.53|14880.19|14800.19|8
1726297690000|2024-09-14 07:08:10|14880.47|14800.47|14881.03|14801.03|14881.03|14801.03|14880.47|14800.47|8
1726297700000|2024-09-14 07:08:20|14881.13|14801.13|14880.52|14800.52|14881.13|14801.13|14880.52|14800.52|10
1726297710000|2024-09-14 07:08:30|14880.53|14800.53|14879.81|14799.81|14880.53|14800.53|14879.81|14799.81|7
1726297720000|2024-09-14 07:08:40|14879.8|14799.8|14879.25|14799.25|14879.8|14799.8|14879.25|14799.25|8
1726297730000|2024-09-14 07:08:50|14879.26|14799.26|14879.26|14799.26|14879.26|14799.26|14879.2|14799.2|4
1726297740000|2024-09-14 07:09:00|14879.25|14799.25|14878.71|14798.71|14879.25|14799.25|14878.71|14798.71|9
1726297750000|2024-09-14 07:09:10|14878.63|14798.63|14878.6|14798.6|14878.63|14798.63|14878.56|14798.56|8
1726297760000|2024-09-14 07:09:20|14878.5|14798.5|14878.54|14798.54|14878.71|14798.71|14878.5|14798.5|8
1726297770000|2024-09-14 07:09:30|14878.53|14798.53|14879.21|14799.21|14879.31|14799.31|14878.53|14798.53|7
1726297780000|2024-09-14 07:09:40|14879.2|14799.2|14879.09|14799.09|14879.2|14799.2|14879.09|14799.09|4
1726297790000|2024-09-14 07:09:50|14879.1|14799.1|14879.13|14799.13|14879.13|14799.13|14879.1|14799.1|5
1726297800000|2024-09-14 07:10:00|14879.11|14799.11|14878.92|14798.92|14879.13|14799.13|14878.82|14798.82|7
1726297810000|2024-09-14 07:10:10|14878.93|14798.93|14878.76|14798.76|14878.96|14798.96|14878.76|14798.76|7
1726297820000|2024-09-14 07:10:20|14878.79|14798.79|14878.7|14798.7|14878.79|14798.79|14878.6|14798.6|4
1726297830000|2024-09-14 07:10:30|14878.71|14798.71|14878.89|14798.89|14878.89|14798.89|14878.65|14798.65|6
1726297840000|2024-09-14 07:10:40|14878.95|14798.95|14878.23|14798.23|14878.95|14798.95|14878.21|14798.21|9
1726297850000|2024-09-14 07:10:50|14878.24|14798.24|14878.05|14798.05|14878.24|14798.24|14878.05|14798.05|7
1726297860000|2024-09-14 07:11:00|14878.03|14798.03|14878.16|14798.16|14878.24|14798.24|14878.01|14798.01|9
1726297870000|2024-09-14 07:11:10|14878.14|14798.14|14876.01|14796.01|14878.14|14798.14|14876.01|14796.01|10
1726297880000|2024-09-14 07:11:20|14875.93|14795.93|14874.95|14794.95|14875.93|14795.93|14874.95|14794.95|9
1726297890000|2024-09-14 07:11:30|14874.93|14794.93|14874.88|14794.88|14874.93|14794.93|14874.87|14794.87|6
1726297900000|2024-09-14 07:11:40|14874.87|14794.87|14874.91|14794.91|14874.91|14794.91|14874.85|14794.85|5
1726297910000|2024-09-14 07:11:50|14874.9|14794.9|14876.35|14796.35|14876.35|14796.35|14874.9|14794.9|9
1726297920000|2024-09-14 07:12:00|14876.56|14796.56|14876.54|14796.54|14876.61|14796.61|14876.54|14796.54|7
1726297930000|2024-09-14 07:12:10|14876.53|14796.53|14876.5|14796.5|14876.53|14796.53|14876.5|14796.5|5
1726297940000|2024-09-14 07:12:20|14876.53|14796.53|14876.27|14796.27|14876.66|14796.66|14876.27|14796.27|10
1726297950000|2024-09-14 07:12:30|14876.26|14796.26|14876.39|14796.39|14876.39|14796.39|14876.25|14796.25|7
1726297960000|2024-09-14 07:12:40|14875.54|14795.54|14874.88|14794.88|14875.54|14795.54|14874.65|14794.65|9
1726297970000|2024-09-14 07:12:50|14874.99|14794.99|14875.27|14795.27|14875.27|14795.27|14874.99|14794.99|9
1726297980000|2024-09-14 07:13:00|14875.22|14795.22|14874.82|14794.82|14875.22|14795.22|14874.82|14794.82|7
1726297990000|2024-09-14 07:13:10|14874.84|14794.84|14874.34|14794.34|14874.88|14794.88|14874.34|14794.34|8
1726298000000|2024-09-14 07:13:20|14874.24|14794.24|14874.9|14794.9|14874.9|14794.9|14874.21|14794.21|10
1726298010000|2024-09-14 07:13:30|14874.83|14794.83|14876.71|14796.71|14876.71|14796.71|14874.83|14794.83|10
1726298020000|2024-09-14 07:13:40|14876.92|14796.92|14877.25|14797.25|14877.31|14797.31|14876.92|14796.92|9
1726298030000|2024-09-14 07:13:50|14877.63|14797.63|14877.14|14797.14|14877.63|14797.63|14877.12|14797.12|8
1726298040000|2024-09-14 07:14:00|14877.16|14797.16|14880.09|14800.09|14880.09|14800.09|14877.16|14797.16|9
1726298050000|2024-09-14 07:14:10|14880.11|14800.11|14880.29|14800.29|14880.29|14800.29|14880.11|14800.11|4
1726298060000|2024-09-14 07:14:20|14880.3|14800.3|14881.01|14801.01|14881.01|14801.01|14880.3|14800.3|8
1726298070000|2024-09-14 07:14:30|14881.08|14801.08|14881.76|14801.76|14881.76|14801.76|14881.08|14801.08|8
1726298080000|2024-09-14 07:14:40|14881.78|14801.78|14881.96|14801.96|14881.96|14801.96|14881.78|14801.78|7
1726298090000|2024-09-14 07:14:50|14881.97|14801.97|14882.59|14802.59|14882.59|14802.59|14881.97|14801.97|8
1726298100000|2024-09-14 07:15:00|14882.6|14802.6|14884.11|14804.11|14884.19|14804.19|14882.6|14802.6|8
1726298110000|2024-09-14 07:15:10|14884.14|14804.14|14886.52|14806.52|14886.52|14806.52|14884.14|14804.14|10
1726298120000|2024-09-14 07:15:20|14886.54|14806.54|14886.53|14806.53|14886.57|14806.57|14885.97|14805.97|9
1726298130000|2024-09-14 07:15:30|14886.52|14806.52|14886.69|14806.69|14886.71|14806.71|14886.52|14806.52|7
1726298140000|2024-09-14 07:15:40|14886.14|14806.14|14886.06|14806.06|14886.14|14806.14|14885.46|14805.46|9
1726298150000|2024-09-14 07:15:50|14886.17|14806.17|14886.42|14806.42|14886.43|14806.43|14886.17|14806.17|10
1726298160000|2024-09-14 07:16:00|14886.31|14806.31|14886.28|14806.28|14886.31|14806.31|14886.09|14806.09|9
1726298170000|2024-09-14 07:16:10|14886.29|14806.29|14886.99|14806.99|14887.01|14807.01|14886.29|14806.29|9
1726298180000|2024-09-14 07:16:20|14886.98|14806.98|14887.05|14807.05|14887.05|14807.05|14886.83|14806.83|7
1726298190000|2024-09-14 07:16:30|14887.06|14807.06|14886.11|14806.11|14887.08|14807.08|14886.11|14806.11|8
1726298200000|2024-09-14 07:16:40|14886.06|14806.06|14885.42|14805.42|14886.43|14806.43|14885.42|14805.42|10
1726298210000|2024-09-14 07:16:50|14885.36|14805.36|14884.33|14804.33|14885.36|14805.36|14884.33|14804.33|7
1726298220000|2024-09-14 07:17:00|14884.39|14804.39|14884.5|14804.5|14884.5|14804.5|14884.37|14804.37|3
1726298230000|2024-09-14 07:17:10|14884.42|14804.42|14884.35|14804.35|14884.42|14804.42|14884.34|14804.34|6
1726298240000|2024-09-14 07:17:20|14884.37|14804.37|14883.25|14803.25|14884.37|14804.37|14883.25|14803.25|9
1726298250000|2024-09-14 07:17:30|14882.98|14802.98|14882.94|14802.94|14882.98|14802.98|14882.94|14802.94|4
1726298260000|2024-09-14 07:17:40|14882.93|14802.93|14881.51|14801.51|14883.18|14803.18|14881.51|14801.51|8
1726298270000|2024-09-14 07:17:50|14881.48|14801.48|14881.26|14801.26|14881.48|14801.48|14881.26|14801.26|6
1726298280000|2024-09-14 07:18:00|14881.18|14801.18|14881.11|14801.11|14881.39|14801.39|14881.11|14801.11|10
1726298290000|2024-09-14 07:18:10|14881.1|14801.1|14880.27|14800.27|14881.1|14801.1|14880.26|14800.26|7
1726298300000|2024-09-14 07:18:20|14880.09|14800.09|14880.21|14800.21|14880.49|14800.49|14880.05|14800.05|7
1726298310000|2024-09-14 07:18:30|14880.17|14800.17|14880.14|14800.14|14880.57|14800.57|14880.13|14800.13|6
1726298320000|2024-09-14 07:18:40|14880.23|14800.23|14880.16|14800.16|14880.23|14800.23|14880.16|14800.16|3
1726298330000|2024-09-14 07:18:50|14880.17|14800.17|14880.07|14800.07|14880.23|14800.23|14880.07|14800.07|4
1726298340000|2024-09-14 07:19:00|14879.99|14799.99|14879.82|14799.82|14879.99|14799.99|14879.81|14799.81|9
1726298350000|2024-09-14 07:19:10|14879.83|14799.83|14879.56|14799.56|14879.83|14799.83|14879.56|14799.56|5
1726298360000|2024-09-14 07:19:20|14879.55|14799.55|14879.48|14799.48|14879.55|14799.55|14879.48|14799.48|2
1726298370000|2024-09-14 07:19:30|14879.5|14799.5|14879.62|14799.62|14879.73|14799.73|14879.5|14799.5|6
1726298380000|2024-09-14 07:19:40|14879.67|14799.67|14879.72|14799.72|14879.83|14799.83|14879.67|14799.67|9
1726298390000|2024-09-14 07:19:50|14879.71|14799.71|14879.74|14799.74|14879.75|14799.75|14879.69|14799.69|5
1726298400000|2024-09-14 07:20:00|14879.75|14799.75|14879.79|14799.79|14879.79|14799.79|14879.75|14799.75|4
1726298410000|2024-09-14 07:20:10|14880|14800|14881.45|14801.45|14881.45|14801.45|14880|14800|8
1726298420000|2024-09-14 07:20:20|14881.52|14801.52|14884.09|14804.09|14884.09|14804.09|14881.52|14801.52|10
1726298430000|2024-09-14 07:20:30|14884.36|14804.36|14884.86|14804.86|14885.91|14805.91|14884.36|14804.36|10
1726298440000|2024-09-14 07:20:40|14885.31|14805.31|14884.75|14804.75|14885.67|14805.67|14884.75|14804.75|10
1726298450000|2024-09-14 07:20:50|14884.68|14804.68|14886.5|14806.5|14886.5|14806.5|14884.55|14804.55|10
1726298460000|2024-09-14 07:21:00|14886.53|14806.53|14885.12|14805.12|14886.65|14806.65|14885.05|14805.05|10
1726298470000|2024-09-14 07:21:10|14885.11|14805.11|14884.69|14804.69|14885.12|14805.12|14884.69|14804.69|10
1726298480000|2024-09-14 07:21:20|14884.62|14804.62|14883.6|14803.6|14884.62|14804.62|14883.6|14803.6|8
1726298490000|2024-09-14 07:21:30|14883.59|14803.59|14883.43|14803.43|14883.73|14803.73|14883.43|14803.43|10
1726298500000|2024-09-14 07:21:40|14883.42|14803.42|14882.95|14802.95|14883.44|14803.44|14882.95|14802.95|6
1726298510000|2024-09-14 07:21:50|14882.96|14802.96|14882.55|14802.55|14882.96|14802.96|14882.55|14802.55|9
1726298520000|2024-09-14 07:22:00|14882.54|14802.54|14881.5|14801.5|14882.54|14802.54|14881.5|14801.5|9
1726298530000|2024-09-14 07:22:10|14881.49|14801.49|14880.7|14800.7|14881.49|14801.49|14880.7|14800.7|9
1726298540000|2024-09-14 07:22:20|14880.67|14800.67|14880.16|14800.16|14880.86|14800.86|14880.16|14800.16|10
1726298550000|2024-09-14 07:22:30|14880.14|14800.14|14881.19|14801.19|14881.21|14801.21|14880.06|14800.06|7
1726298560000|2024-09-14 07:22:40|14881.21|14801.21|14881.22|14801.22|14881.23|14801.23|14881.21|14801.21|3
1726298570000|2024-09-14 07:22:50|14881.34|14801.34|14882.14|14802.14|14882.14|14802.14|14881.34|14801.34|9
1726298580000|2024-09-14 07:23:00|14882.56|14802.56|14883|14803|14883.07|14803.07|14882.56|14802.56|8
1726298590000|2024-09-14 07:23:10|14883.01|14803.01|14882.6|14802.6|14883.02|14803.02|14882.6|14802.6|8
1726298600000|2024-09-14 07:23:20|14882.59|14802.59|14882.4|14802.4|14882.59|14802.59|14882.38|14802.38|5
1726298610000|2024-09-14 07:23:30|14882.02|14802.02|14881.77|14801.77|14882.03|14802.03|14881.77|14801.77|8
1726298620000|2024-09-14 07:23:40|14881.4|14801.4|14880.79|14800.79|14881.4|14801.4|14880.79|14800.79|8
1726298630000|2024-09-14 07:23:50|14880.77|14800.77|14880.56|14800.56|14880.77|14800.77|14880.56|14800.56|4
1726298640000|2024-09-14 07:24:00|14880.58|14800.58|14880.56|14800.56|14880.58|14800.58|14880.56|14800.56|2
1726298650000|2024-09-14 07:24:10|14880.58|14800.58|14880.73|14800.73|14880.73|14800.73|14880.58|14800.58|3
1726298660000|2024-09-14 07:24:20|14880.86|14800.86|14881.22|14801.22|14881.22|14801.22|14880.86|14800.86|9
1726298670000|2024-09-14 07:24:30|14881.36|14801.36|14881.7|14801.7|14881.7|14801.7|14881.36|14801.36|5
1726298680000|2024-09-14 07:24:40|14881.69|14801.69|14882.29|14802.29|14882.37|14802.37|14881.67|14801.67|9
1726298690000|2024-09-14 07:24:50|14882.26|14802.26|14882.5|14802.5|14882.51|14802.51|14882.26|14802.26|8
1726298700000|2024-09-14 07:25:00|14882.49|14802.49|14882.53|14802.53|14882.9|14802.9|14882.49|14802.49|10
1726298710000|2024-09-14 07:25:10|14882.52|14802.52|14884.21|14804.21|14884.23|14804.23|14882.52|14802.52|8
1726298720000|2024-09-14 07:25:20|14884.22|14804.22|14884.61|14804.61|14884.61|14804.61|14884.22|14804.22|9
1726298730000|2024-09-14 07:25:30|14884.62|14804.62|14884.85|14804.85|14884.85|14804.85|14884.62|14804.62|7
1726298740000|2024-09-14 07:25:40|14884.81|14804.81|14885.53|14805.53|14885.59|14805.59|14884.81|14804.81|8
1726298750000|2024-09-14 07:25:50|14885.56|14805.56|14885.44|14805.44|14885.56|14805.56|14885.4|14805.4|9
1726298760000|2024-09-14 07:26:00|14885.48|14805.48|14885.37|14805.37|14885.58|14805.58|14885.33|14805.33|9
1726298770000|2024-09-14 07:26:10|14885.35|14805.35|14885.03|14805.03|14885.38|14805.38|14885.03|14805.03|8
1726298780000|2024-09-14 07:26:20|14885.04|14805.04|14884.73|14804.73|14885.06|14805.06|14884.52|14804.52|7
1726298790000|2024-09-14 07:26:30|14884.5|14804.5|14884.5|14804.5|14884.55|14804.55|14884.33|14804.33|9
1726298800000|2024-09-14 07:26:40|14884.49|14804.49|14884.59|14804.59|14884.59|14804.59|14884.42|14804.42|6
1726298810000|2024-09-14 07:26:50|14884.45|14804.45|14884.77|14804.77|14885.07|14805.07|14884.45|14804.45|8
1726298820000|2024-09-14 07:27:00|14884.79|14804.79|14886.87|14806.87|14886.87|14806.87|14884.79|14804.79|10
1726298830000|2024-09-14 07:27:10|14886.94|14806.94|14886.98|14806.98|14886.99|14806.99|14886.94|14806.94|7
1726298840000|2024-09-14 07:27:20|14886.99|14806.99|14887|14807|14887|14807|14886.94|14806.94|5
1726298850000|2024-09-14 07:27:30|14886.19|14806.19|14884.86|14804.86|14886.19|14806.19|14884.86|14804.86|5
1726298860000|2024-09-14 07:27:40|14884.79|14804.79|14885.14|14805.14|14885.14|14805.14|14884.73|14804.73|9
1726298870000|2024-09-14 07:27:50|14885.24|14805.24|14885.47|14805.47|14885.48|14805.48|14885.21|14805.21|10
1726298880000|2024-09-14 07:28:00|14885.29|14805.29|14884.6|14804.6|14885.29|14805.29|14884.6|14804.6|9
1726298890000|2024-09-14 07:28:10|14884.59|14804.59|14884.8|14804.8|14884.96|14804.96|14884.59|14804.59|10
1726298900000|2024-09-14 07:28:20|14884.7|14804.7|14885.05|14805.05|14885.05|14805.05|14884.51|14804.51|9
1726298910000|2024-09-14 07:28:30|14884.98|14804.98|14884.8|14804.8|14885|14805|14884.8|14804.8|6
1726298920000|2024-09-14 07:28:40|14884.79|14804.79|14885.07|14805.07|14885.07|14805.07|14884.79|14804.79|9
1726298930000|2024-09-14 07:28:50|14885.06|14805.06|14884.37|14804.37|14885.14|14805.14|14884.37|14804.37|10
1726298940000|2024-09-14 07:29:00|14884.41|14804.41|14885.04|14805.04|14885.04|14805.04|14884.38|14804.38|8
1726298950000|2024-09-14 07:29:10|14884.97|14804.97|14886.68|14806.68|14886.68|14806.68|14884.97|14804.97|10
1726298960000|2024-09-14 07:29:20|14886.69|14806.69|14887.5|14807.5|14887.5|14807.5|14886.52|14806.52|10
1726298970000|2024-09-14 07:29:30|14887.55|14807.55|14887.61|14807.61|14887.61|14807.61|14887.55|14807.55|4
1726298980000|2024-09-14 07:29:40|14887.6|14807.6|14887.56|14807.56|14887.72|14807.72|14887.56|14807.56|7
1726298990000|2024-09-14 07:29:50|14887.66|14807.66|14888.15|14808.15|14888.24|14808.24|14887.27|14807.27|10
1726299000000|2024-09-14 07:30:00|14888.17|14808.17|14888.22|14808.22|14888.65|14808.65|14888.17|14808.17|10
1726299010000|2024-09-14 07:30:10|14888.3|14808.3|14889.25|14809.25|14889.25|14809.25|14888.3|14808.3|6
1726299020000|2024-09-14 07:30:20|14889.32|14809.32|14889.56|14809.56|14889.56|14809.56|14889.32|14809.32|8
1726299030000|2024-09-14 07:30:30|14889.7|14809.7|14888.75|14808.75|14889.7|14809.7|14888.39|14808.39|10
1726299040000|2024-09-14 07:30:40|14888.82|14808.82|14890.16|14810.16|14890.9|14810.9|14888.82|14808.82|10
1726299050000|2024-09-14 07:30:50|14890.13|14810.13|14888.8|14808.8|14890.13|14810.13|14888.65|14808.65|9
1726299060000|2024-09-14 07:31:00|14888.92|14808.92|14889.07|14809.07|14889.07|14809.07|14888.92|14808.92|8
1726299070000|2024-09-14 07:31:10|14889.03|14809.03|14891.66|14811.66|14891.66|14811.66|14889.03|14809.03|10
1726299080000|2024-09-14 07:31:20|14891.78|14811.78|14892.08|14812.08|14892.08|14812.08|14891.78|14811.78|9
1726299090000|2024-09-14 07:31:30|14892.11|14812.11|14892.49|14812.49|14892.49|14812.49|14892.08|14812.08|6
1726299100000|2024-09-14 07:31:40|14892.65|14812.65|14893.26|14813.26|14893.29|14813.29|14892.53|14812.53|8
1726299110000|2024-09-14 07:31:50|14893.37|14813.37|14893.48|14813.48|14893.48|14813.48|14893.23|14813.23|9
1726299120000|2024-09-14 07:32:00|14893.52|14813.52|14893.67|14813.67|14893.69|14813.69|14893.52|14813.52|7
1726299130000|2024-09-14 07:32:10|14893.85|14813.85|14894.01|14814.01|14894.01|14814.01|14893.85|14813.85|5
1726299140000|2024-09-14 07:32:20|14894.08|14814.08|14894.35|14814.35|14894.35|14814.35|14894.08|14814.08|7
1726299150000|2024-09-14 07:32:30|14894.38|14814.38|14894.45|14814.45|14894.6|14814.6|14894.38|14814.38|7
1726299160000|2024-09-14 07:32:40|14894.43|14814.43|14894.89|14814.89|14894.89|14814.89|14894.43|14814.43|9
1726299170000|2024-09-14 07:32:50|14894.9|14814.9|14895.19|14815.19|14895.19|14815.19|14894.85|14814.85|8
1726299180000|2024-09-14 07:33:00|14895.22|14815.22|14895.16|14815.16|14895.22|14815.22|14895.16|14815.16|3
1726299190000|2024-09-14 07:33:10|14895.28|14815.28|14895.4|14815.4|14895.4|14815.4|14895.28|14815.28|6
1726299200000|2024-09-14 07:33:20|14895.39|14815.39|14895.99|14815.99|14895.99|14815.99|14895.39|14815.39|8
1726299210000|2024-09-14 07:33:30|14896|14816|14895.99|14815.99|14896.06|14816.06|14895.95|14815.95|5
1726299220000|2024-09-14 07:33:40|14895.97|14815.97|14895.68|14815.68|14896.08|14816.08|14895.66|14815.66|5
1726299230000|2024-09-14 07:33:50|14895.54|14815.54|14895.34|14815.34|14895.54|14815.54|14895.33|14815.33|7
1726299240000|2024-09-14 07:34:00|14895.36|14815.36|14894.93|14814.93|14895.38|14815.38|14894.93|14814.93|6
1726299250000|2024-09-14 07:34:10|14894.9|14814.9|14895.02|14815.02|14895.27|14815.27|14894.76|14814.76|10
1726299260000|2024-09-14 07:34:20|14895.19|14815.19|14895.29|14815.29|14895.35|14815.35|14895.19|14815.19|7
1726299270000|2024-09-14 07:34:30|14895.55|14815.55|14895.55|14815.55|14895.56|14815.56|14895.54|14815.54|6
1726299280000|2024-09-14 07:34:40|14895.53|14815.53|14896.36|14816.36|14896.5|14816.5|14895.51|14815.51|10
1726299290000|2024-09-14 07:34:50|14896.34|14816.34|14897.71|14817.71|14897.71|14817.71|14896.33|14816.33|8
1726299300000|2024-09-14 07:35:00|14897.74|14817.74|14897.8|14817.8|14897.8|14817.8|14897.66|14817.66|9
1726299310000|2024-09-14 07:35:10|14897.88|14817.88|14898.08|14818.08|14898.47|14818.47|14897.85|14817.85|8
1726299320000|2024-09-14 07:35:20|14897.98|14817.98|14899.03|14819.03|14899.33|14819.33|14897.9|14817.9|10
1726299330000|2024-09-14 07:35:30|14898.88|14818.88|14898.6|14818.6|14898.88|14818.88|14898.6|14818.6|8
1726299340000|2024-09-14 07:35:40|14898.52|14818.52|14898.81|14818.81|14898.81|14818.81|14898.35|14818.35|6
1726299350000|2024-09-14 07:35:50|14899.02|14819.02|14899.22|14819.22|14899.35|14819.35|14899.02|14819.02|7
1726299360000|2024-09-14 07:36:00|14899.21|14819.21|14899.61|14819.61|14899.61|14819.61|14899.21|14819.21|8
1726299370000|2024-09-14 07:36:10|14899.62|14819.62|14900.17|14820.17|14900.36|14820.36|14899.61|14819.61|8
1726299380000|2024-09-14 07:36:20|14900.08|14820.08|14900.5|14820.5|14900.5|14820.5|14900|14820|9
1726299390000|2024-09-14 07:36:30|14900.52|14820.52|14900.67|14820.67|14900.67|14820.67|14900.51|14820.51|7
1726299400000|2024-09-14 07:36:40|14900.68|14820.68|14900.95|14820.95|14900.95|14820.95|14900.68|14820.68|7
1726299410000|2024-09-14 07:36:50|14900.97|14820.97|14901.34|14821.34|14901.39|14821.39|14900.97|14820.97|9
1726299420000|2024-09-14 07:37:00|14901.23|14821.23|14901.03|14821.03|14901.92|14821.92|14901.03|14821.03|10
1726299430000|2024-09-14 07:37:10|14900.97|14820.97|14903.11|14823.11|14903.3|14823.3|14900.94|14820.94|9
1726299440000|2024-09-14 07:37:20|14903.08|14823.08|14903.81|14823.81|14903.81|14823.81|14903.08|14823.08|8
1726299450000|2024-09-14 07:37:30|14903.83|14823.83|14906.51|14826.51|14906.51|14826.51|14903.83|14823.83|10
1726299460000|2024-09-14 07:37:40|14906.54|14826.54|14907.02|14827.02|14907.6|14827.6|14906.54|14826.54|10
1726299470000|2024-09-14 07:37:50|14906.73|14826.73|14906.8|14826.8|14906.8|14826.8|14906.59|14826.59|10
1726299480000|2024-09-14 07:38:00|14906.82|14826.82|14904.19|14824.19|14907.01|14827.01|14904.19|14824.19|10
1726299490000|2024-09-14 07:38:10|14904.05|14824.05|14903.15|14823.15|14904.17|14824.17|14903.15|14823.15|10
1726299500000|2024-09-14 07:38:20|14902.91|14822.91|14902.63|14822.63|14902.91|14822.91|14902.63|14822.63|10
1726299510000|2024-09-14 07:38:30|14902.62|14822.62|14902.82|14822.82|14902.92|14822.92|14902.61|14822.61|10
1726299520000|2024-09-14 07:38:40|14902.87|14822.87|14903.61|14823.61|14903.61|14823.61|14902.87|14822.87|9
1726299530000|2024-09-14 07:38:50|14903.62|14823.62|14902.73|14822.73|14903.85|14823.85|14902.73|14822.73|10
1726299540000|2024-09-14 07:39:00|14902.75|14822.75|14902.05|14822.05|14902.76|14822.76|14902.05|14822.05|10
1726299550000|2024-09-14 07:39:10|14901.95|14821.95|14901.76|14821.76|14901.95|14821.95|14901.76|14821.76|8
1726299560000|2024-09-14 07:39:20|14901.7|14821.7|14901.53|14821.53|14901.7|14821.7|14901.53|14821.53|6
1726299570000|2024-09-14 07:39:30|14901.52|14821.52|14900.44|14820.44|14901.53|14821.53|14900.44|14820.44|10
1726299580000|2024-09-14 07:39:40|14900.4|14820.4|14898.64|14818.64|14900.4|14820.4|14898.64|14818.64|8
1726299590000|2024-09-14 07:39:50|14898.26|14818.26|14897.4|14817.4|14898.26|14818.26|14897.4|14817.4|9
1726299600000|2024-09-14 07:40:00|14897.39|14817.39|14898.78|14818.78|14898.84|14818.84|14897.39|14817.39|8
1726299610000|2024-09-14 07:40:10|14898.13|14818.13|14897.31|14817.31|14898.13|14818.13|14897.14|14817.14|10
1726299620000|2024-09-14 07:40:20|14897.33|14817.33|14896.27|14816.27|14897.33|14817.33|14896.09|14816.09|8
1726299630000|2024-09-14 07:40:30|14896.43|14816.43|14896.17|14816.17|14896.49|14816.49|14896.17|14816.17|9
1726299640000|2024-09-14 07:40:40|14896.15|14816.15|14896.23|14816.23|14896.23|14816.23|14895.96|14815.96|10
1726299650000|2024-09-14 07:40:50|14896.35|14816.35|14896.54|14816.54|14896.67|14816.67|14895.96|14815.96|10
1726299660000|2024-09-14 07:41:00|14896.29|14816.29|14895.93|14815.93|14896.31|14816.31|14895.91|14815.91|9
1726299670000|2024-09-14 07:41:10|14895.96|14815.96|14895.71|14815.71|14895.96|14815.96|14895.49|14815.49|10
1726299680000|2024-09-14 07:41:20|14895.72|14815.72|14896.44|14816.44|14896.44|14816.44|14895.72|14815.72|10
1726299690000|2024-09-14 07:41:30|14896.45|14816.45|14896.55|14816.55|14896.55|14816.55|14896.45|14816.45|5
1726299700000|2024-09-14 07:41:40|14896.7|14816.7|14895.12|14815.12|14896.7|14816.7|14895.12|14815.12|10
1726299710000|2024-09-14 07:41:50|14895.11|14815.11|14894.72|14814.72|14895.12|14815.12|14894.72|14814.72|8
1726299720000|2024-09-14 07:42:00|14894.73|14814.73|14895.5|14815.5|14895.5|14815.5|14894.69|14814.69|9
1726299730000|2024-09-14 07:42:10|14895.57|14815.57|14895.33|14815.33|14895.64|14815.64|14895.33|14815.33|7
1726299740000|2024-09-14 07:42:20|14895.35|14815.35|14895.66|14815.66|14895.85|14815.85|14895.35|14815.35|6
1726299750000|2024-09-14 07:42:30|14895.77|14815.77|14895.51|14815.51|14895.82|14815.82|14895.51|14815.51|7
1726299760000|2024-09-14 07:42:40|14895.48|14815.48|14895.63|14815.63|14895.63|14815.63|14895.35|14815.35|8
1726299770000|2024-09-14 07:42:50|14895.77|14815.77|14895.9|14815.9|14896.16|14816.16|14895.77|14815.77|10
1726299780000|2024-09-14 07:43:00|14895.88|14815.88|14895.67|14815.67|14895.89|14815.89|14895.67|14815.67|6
1726299790000|2024-09-14 07:43:10|14895.83|14815.83|14896.14|14816.14|14896.14|14816.14|14895.83|14815.83|9
1726299800000|2024-09-14 07:43:20|14896.15|14816.15|14895.98|14815.98|14896.15|14816.15|14895.95|14815.95|4
1726299810000|2024-09-14 07:43:30|14895.99|14815.99|14895.35|14815.35|14896.52|14816.52|14895.35|14815.35|10
1726299820000|2024-09-14 07:43:40|14894.9|14814.9|14892.74|14812.74|14894.9|14814.9|14892.74|14812.74|10
1726299830000|2024-09-14 07:43:50|14892.84|14812.84|14893.25|14813.25|14893.25|14813.25|14891.64|14811.64|7
1726299840000|2024-09-14 07:44:00|14893.31|14813.31|14893.55|14813.55|14893.55|14813.55|14893.31|14813.31|8
1726299850000|2024-09-14 07:44:10|14893.56|14813.56|14893.88|14813.88|14893.88|14813.88|14893.56|14813.56|8
1726299860000|2024-09-14 07:44:20|14893.9|14813.9|14894.35|14814.35|14894.49|14814.49|14893.86|14813.86|9
1726299870000|2024-09-14 07:44:30|14894.33|14814.33|14896.26|14816.26|14896.26|14816.26|14894.32|14814.32|8
1726299880000|2024-09-14 07:44:40|14896.18|14816.18|14897.58|14817.58|14897.58|14817.58|14896.17|14816.17|8
1726299890000|2024-09-14 07:44:50|14897.6|14817.6|14895.56|14815.56|14897.6|14817.6|14895.56|14815.56|10
1726299900000|2024-09-14 07:45:00|14895.48|14815.48|14897.1|14817.1|14897.11|14817.11|14895.48|14815.48|9
1726299910000|2024-09-14 07:45:10|14897.07|14817.07|14897.55|14817.55|14897.55|14817.55|14896.93|14816.93|10
1726299920000|2024-09-14 07:45:20|14897.6|14817.6|14897.45|14817.45|14897.6|14817.6|14896.51|14816.51|9
1726299930000|2024-09-14 07:45:30|14897.44|14817.44|14896.52|14816.52|14897.44|14817.44|14896.52|14816.52|10
1726299940000|2024-09-14 07:45:40|14896.5|14816.5|14896.3|14816.3|14896.53|14816.53|14895.82|14815.82|8
1726299950000|2024-09-14 07:45:50|14896.29|14816.29|14896.59|14816.59|14896.59|14816.59|14896.27|14816.27|8
1726299960000|2024-09-14 07:46:00|14896.6|14816.6|14896.55|14816.55|14896.6|14816.6|14896.55|14816.55|5
1726299970000|2024-09-14 07:46:10|14896.58|14816.58|14896.57|14816.57|14896.59|14816.59|14896.54|14816.54|5
1726299980000|2024-09-14 07:46:20|14896.56|14816.56|14896.86|14816.86|14896.86|14816.86|14896.56|14816.56|8
1726299990000|2024-09-14 07:46:30|14897.03|14817.03|14897.05|14817.05|14897.22|14817.22|14897.03|14817.03|8
1726300000000|2024-09-14 07:46:40|14897.2|14817.2|14897.58|14817.58|14897.58|14817.58|14897.06|14817.06|9
1726300010000|2024-09-14 07:46:50|14897.6|14817.6|14897.54|14817.54|14897.69|14817.69|14897.54|14817.54|8
1726300020000|2024-09-14 07:47:00|14897.38|14817.38|14896.87|14816.87|14897.38|14817.38|14896.87|14816.87|9
1726300030000|2024-09-14 07:47:10|14896.79|14816.79|14896.95|14816.95|14896.95|14816.95|14896.68|14816.68|9
1726300040000|2024-09-14 07:47:20|14896.28|14816.28|14897.12|14817.12|14897.12|14817.12|14896.13|14816.13|8
1726300050000|2024-09-14 07:47:30|14897.3|14817.3|14898.25|14818.25|14898.25|14818.25|14897.3|14817.3|10
1726300060000|2024-09-14 07:47:40|14898.22|14818.22|14899|14819|14899|14819|14898.22|14818.22|8
1726300070000|2024-09-14 07:47:50|14899.14|14819.14|14900.19|14820.19|14900.19|14820.19|14899.14|14819.14|10
1726300080000|2024-09-14 07:48:00|14900.3|14820.3|14900.83|14820.83|14900.83|14820.83|14900.3|14820.3|10
1726300090000|2024-09-14 07:48:10|14900.88|14820.88|14901.37|14821.37|14901.37|14821.37|14900.86|14820.86|9
1726300100000|2024-09-14 07:48:20|14901.72|14821.72|14902.26|14822.26|14902.31|14822.31|14901.65|14821.65|9
1726300110000|2024-09-14 07:48:30|14902.19|14822.19|14902.02|14822.02|14902.2|14822.2|14902.02|14822.02|8
1726300120000|2024-09-14 07:48:40|14902.14|14822.14|14901.98|14821.98|14902.14|14822.14|14901.63|14821.63|9
1726300130000|2024-09-14 07:48:50|14902.32|14822.32|14902.34|14822.34|14902.56|14822.56|14902.31|14822.31|10
1726300140000|2024-09-14 07:49:00|14902.39|14822.39|14904|14824|14904|14824|14902.39|14822.39|9
1726300150000|2024-09-14 07:49:10|14904.09|14824.09|14905.12|14825.12|14905.12|14825.12|14904.09|14824.09|9
1726300160000|2024-09-14 07:49:20|14905.16|14825.16|14905.9|14825.9|14905.94|14825.94|14905.16|14825.16|10
1726300170000|2024-09-14 07:49:30|14906.05|14826.05|14906.59|14826.59|14906.63|14826.63|14905.95|14825.95|7
1726300180000|2024-09-14 07:49:40|14906.56|14826.56|14905.59|14825.59|14906.57|14826.57|14905.59|14825.59|7
1726300190000|2024-09-14 07:49:50|14905.5|14825.5|14905.9|14825.9|14906.04|14826.04|14905.5|14825.5|10
1726300200000|2024-09-14 07:50:00|14905.93|14825.93|14903.44|14823.44|14905.93|14825.93|14903.44|14823.44|10
1726300210000|2024-09-14 07:50:10|14903.31|14823.31|14901.92|14821.92|14903.31|14823.31|14901.92|14821.92|9
1726300220000|2024-09-14 07:50:20|14901.71|14821.71|14899.62|14819.62|14901.71|14821.71|14899.51|14819.51|10
1726300230000|2024-09-14 07:50:30|14899.67|14819.67|14898.83|14818.83|14899.87|14819.87|14898.83|14818.83|10
1726300240000|2024-09-14 07:50:40|14898.72|14818.72|14897.14|14817.14|14898.72|14818.72|14897.14|14817.14|10
1726300250000|2024-09-14 07:50:50|14897.12|14817.12|14895.35|14815.35|14897.12|14817.12|14895.35|14815.35|9
1726300260000|2024-09-14 07:51:00|14895.32|14815.32|14894.14|14814.14|14895.32|14815.32|14894.04|14814.04|10
1726300270000|2024-09-14 07:51:10|14894.12|14814.12|14896.34|14816.34|14896.34|14816.34|14894.12|14814.12|8
1726300280000|2024-09-14 07:51:20|14896.32|14816.32|14896.17|14816.17|14896.33|14816.33|14896.12|14816.12|8
1726300290000|2024-09-14 07:51:30|14896.12|14816.12|14896.49|14816.49|14896.54|14816.54|14896.05|14816.05|8
1726300300000|2024-09-14 07:51:40|14896.45|14816.45|14899.17|14819.17|14899.17|14819.17|14896.41|14816.41|10
1726300310000|2024-09-14 07:51:50|14899.19|14819.19|14899.06|14819.06|14899.28|14819.28|14899.06|14819.06|9
1726300320000|2024-09-14 07:52:00|14899.08|14819.08|14899.2|14819.2|14899.25|14819.25|14898.99|14818.99|10
1726300330000|2024-09-14 07:52:10|14899.22|14819.22|14899.36|14819.36|14899.45|14819.45|14899.22|14819.22|9
1726300340000|2024-09-14 07:52:20|14899.34|14819.34|14899.28|14819.28|14899.42|14819.42|14899.17|14819.17|10
1726300350000|2024-09-14 07:52:30|14899.21|14819.21|14899.41|14819.41|14899.41|14819.41|14899.03|14819.03|10
1726300360000|2024-09-14 07:52:40|14899.65|14819.65|14899.53|14819.53|14899.65|14819.65|14899.37|14819.37|7
1726300370000|2024-09-14 07:52:50|14899.65|14819.65|14899.99|14819.99|14899.99|14819.99|14898.38|14818.38|10
1726300380000|2024-09-14 07:53:00|14900.02|14820.02|14899.42|14819.42|14900.03|14820.03|14899.42|14819.42|7
1726300390000|2024-09-14 07:53:10|14899.57|14819.57|14899.68|14819.68|14899.73|14819.73|14899.56|14819.56|8
1726300400000|2024-09-14 07:53:20|14899.72|14819.72|14899.36|14819.36|14899.74|14819.74|14899.36|14819.36|9
1726300410000|2024-09-14 07:53:30|14899.33|14819.33|14899.48|14819.48|14899.56|14819.56|14899.26|14819.26|10
1726300420000|2024-09-14 07:53:40|14899.56|14819.56|14899.9|14819.9|14899.93|14819.93|14899.56|14819.56|9
1726300430000|2024-09-14 07:53:50|14899.91|14819.91|14901.21|14821.21|14901.21|14821.21|14899.9|14819.9|9
1726300440000|2024-09-14 07:54:00|14901.26|14821.26|14900.62|14820.62|14901.49|14821.49|14900.62|14820.62|9
1726300450000|2024-09-14 07:54:10|14900.71|14820.71|14899.76|14819.76|14900.71|14820.71|14899.76|14819.76|9
1726300460000|2024-09-14 07:54:20|14899.71|14819.71|14899.65|14819.65|14899.94|14819.94|14899.65|14819.65|10
1726300470000|2024-09-14 07:54:30|14899.23|14819.23|14899.3|14819.3|14899.46|14819.46|14899.17|14819.17|8
1726300480000|2024-09-14 07:54:40|14899.24|14819.24|14898.87|14818.87|14899.24|14819.24|14898.76|14818.76|10
1726300490000|2024-09-14 07:54:50|14898.94|14818.94|14899.89|14819.89|14899.89|14819.89|14898.33|14818.33|10
1726300500000|2024-09-14 07:55:00|14900|14820|14899.77|14819.77|14900|14820|14899.63|14819.63|9
1726300510000|2024-09-14 07:55:10|14899.78|14819.78|14898.8|14818.8|14900.06|14820.06|14898.8|14818.8|7
1726300520000|2024-09-14 07:55:20|14898.83|14818.83|14898.11|14818.11|14898.83|14818.83|14898.11|14818.11|8
1726300530000|2024-09-14 07:55:30|14898.09|14818.09|14897.83|14817.83|14898.16|14818.16|14897.83|14817.83|9
1726300540000|2024-09-14 07:55:40|14897.95|14817.95|14897.46|14817.46|14898.04|14818.04|14897.46|14817.46|10
1726300550000|2024-09-14 07:55:50|14897.42|14817.42|14897.2|14817.2|14897.42|14817.42|14897.06|14817.06|8
1726300560000|2024-09-14 07:56:00|14897.23|14817.23|14897.09|14817.09|14897.24|14817.24|14896.97|14816.97|7
1726300570000|2024-09-14 07:56:10|14897.13|14817.13|14896.73|14816.73|14897.13|14817.13|14896.73|14816.73|10
1726300580000|2024-09-14 07:56:20|14896.65|14816.65|14897.75|14817.75|14898.24|14818.24|14896.65|14816.65|9
1726300590000|2024-09-14 07:56:30|14897.8|14817.8|14897.81|14817.81|14897.81|14817.81|14897.44|14817.44|9
1726300600000|2024-09-14 07:56:40|14897.9|14817.9|14897.74|14817.74|14898.31|14818.31|14897.74|14817.74|10
1726300610000|2024-09-14 07:56:50|14898.89|14818.89|14899.7|14819.7|14899.7|14819.7|14898.79|14818.79|9
1726300620000|2024-09-14 07:57:00|14900.19|14820.19|14899.77|14819.77|14900.43|14820.43|14899.76|14819.76|10
1726300630000|2024-09-14 07:57:10|14899.7|14819.7|14899.59|14819.59|14899.7|14819.7|14899.56|14819.56|8
1726300640000|2024-09-14 07:57:20|14899.78|14819.78|14901.39|14821.39|14901.51|14821.51|14899.78|14819.78|9
1726300650000|2024-09-14 07:57:30|14901.34|14821.34|14901.38|14821.38|14901.57|14821.57|14901.34|14821.34|8
1726300660000|2024-09-14 07:57:40|14901.39|14821.39|14900.29|14820.29|14901.39|14821.39|14900.29|14820.29|5
1726300670000|2024-09-14 07:57:50|14900.27|14820.27|14899.26|14819.26|14900.27|14820.27|14899.26|14819.26|9
1726300680000|2024-09-14 07:58:00|14899.23|14819.23|14898.89|14818.89|14899.23|14819.23|14898.89|14818.89|9
1726300690000|2024-09-14 07:58:10|14898.9|14818.9|14900.62|14820.62|14900.62|14820.62|14898.88|14818.88|6
1726300700000|2024-09-14 07:58:20|14900.65|14820.65|14898.89|14818.89|14900.67|14820.67|14898.89|14818.89|8
1726300710000|2024-09-14 07:58:30|14898.83|14818.83|14899.03|14819.03|14899.15|14819.15|14898.83|14818.83|8
1726300720000|2024-09-14 07:58:40|14898.98|14818.98|14898.81|14818.81|14899.03|14819.03|14898.81|14818.81|10
1726300730000|2024-09-14 07:58:50|14898.75|14818.75|14900.32|14820.32|14900.41|14820.41|14898.72|14818.72|9
1726300740000|2024-09-14 07:59:00|14900.33|14820.33|14899.61|14819.61|14900.33|14820.33|14899.55|14819.55|10
1726300750000|2024-09-14 07:59:10|14899.6|14819.6|14899.6|14819.6|14899.63|14819.63|14899.57|14819.57|9
1726300760000|2024-09-14 07:59:20|14899.61|14819.61|14898.99|14818.99|14899.61|14819.61|14898.88|14818.88|10
1726300770000|2024-09-14 07:59:30|14899|14819|14898.8|14818.8|14899.12|14819.12|14898.8|14818.8|9
1726300780000|2024-09-14 07:59:40|14898.78|14818.78|14898.99|14818.99|14899.06|14819.06|14898.75|14818.75|9
1726300790000|2024-09-14 07:59:50|14899|14819|14899.73|14819.73|14899.73|14819.73|14899|14819|10
1726300800000|2024-09-14 08:00:00|14899.76|14819.76|14899.88|14819.88|14900.23|14820.23|14899.76|14819.76|10
1726300810000|2024-09-14 08:00:10|14899.59|14819.59|14899.19|14819.19|14900.08|14820.08|14899.19|14819.19|10
1726300820000|2024-09-14 08:00:20|14898.94|14818.94|14899.28|14819.28|14899.28|14819.28|14898.71|14818.71|10
1726300830000|2024-09-14 08:00:30|14899.33|14819.33|14901.3|14821.3|14901.3|14821.3|14899.33|14819.33|10
1726300840000|2024-09-14 08:00:40|14901.57|14821.57|14901.11|14821.11|14902.51|14822.51|14901.11|14821.11|10
1726300850000|2024-09-14 08:00:50|14901.1|14821.1|14899.48|14819.48|14901.3|14821.3|14899.48|14819.48|10
1726300860000|2024-09-14 08:01:00|14900.38|14820.38|14901.49|14821.49|14901.99|14821.99|14900.38|14820.38|9
1726300870000|2024-09-14 08:01:10|14901.46|14821.46|14901.98|14821.98|14901.98|14821.98|14901.39|14821.39|10
1726300880000|2024-09-14 08:01:20|14901.23|14821.23|14900.41|14820.41|14901.23|14821.23|14900.21|14820.21|10
1726300890000|2024-09-14 08:01:30|14900.49|14820.49|14900.66|14820.66|14900.74|14820.74|14900.47|14820.47|9
1726300900000|2024-09-14 08:01:40|14900.37|14820.37|14899.86|14819.86|14900.37|14820.37|14899.86|14819.86|10
1726300910000|2024-09-14 08:01:50|14899.8|14819.8|14900.57|14820.57|14900.75|14820.75|14899.59|14819.59|10
1726300920000|2024-09-14 08:02:00|14900.53|14820.53|14899.98|14819.98|14900.55|14820.55|14899.55|14819.55|10
1726300930000|2024-09-14 08:02:10|14900.28|14820.28|14900.65|14820.65|14900.65|14820.65|14900.14|14820.14|9
1726300940000|2024-09-14 08:02:20|14900.67|14820.67|14900.83|14820.83|14901.01|14821.01|14900.4|14820.4|10
1726300950000|2024-09-14 08:02:30|14900.85|14820.85|14900.92|14820.92|14900.92|14820.92|14900.63|14820.63|10
1726300960000|2024-09-14 08:02:40|14900.98|14820.98|14900.99|14820.99|14901.01|14821.01|14900.98|14820.98|7
1726300970000|2024-09-14 08:02:50|14900.74|14820.74|14900.59|14820.59|14900.74|14820.74|14900.57|14820.57|7
1726300980000|2024-09-14 08:03:00|14900.52|14820.52|14899.62|14819.62|14900.52|14820.52|14899.62|14819.62|9
1726300990000|2024-09-14 08:03:10|14899.38|14819.38|14899.02|14819.02|14899.38|14819.38|14899.02|14819.02|10
1726301000000|2024-09-14 08:03:20|14899.04|14819.04|14898.85|14818.85|14899.04|14819.04|14898.75|14818.75|7
1726301010000|2024-09-14 08:03:30|14899.04|14819.04|14899.01|14819.01|14899.08|14819.08|14898.8|14818.8|6
1726301020000|2024-09-14 08:03:40|14899.04|14819.04|14898.88|14818.88|14899.07|14819.07|14898.86|14818.86|8
1726301030000|2024-09-14 08:03:50|14898.81|14818.81|14897.65|14817.65|14898.81|14818.81|14897.65|14817.65|8
1726301040000|2024-09-14 08:04:00|14897.57|14817.57|14897.53|14817.53|14897.57|14817.57|14897.49|14817.49|7
1726301050000|2024-09-14 08:04:10|14897.54|14817.54|14897.16|14817.16|14897.71|14817.71|14897.16|14817.16|9
1726301060000|2024-09-14 08:04:20|14897.07|14817.07|14897.11|14817.11|14897.38|14817.38|14897.01|14817.01|10
1726301070000|2024-09-14 08:04:30|14897.08|14817.08|14897.88|14817.88|14897.92|14817.92|14897.08|14817.08|9
1726301080000|2024-09-14 08:04:40|14897.89|14817.89|14897.85|14817.85|14897.9|14817.9|14897.83|14817.83|5
1726301090000|2024-09-14 08:04:50|14897.83|14817.83|14898.12|14818.12|14898.12|14818.12|14896.79|14816.79|8
1726301100000|2024-09-14 08:05:00|14898.19|14818.19|14896.33|14816.33|14898.29|14818.29|14896.28|14816.28|10
1726301110000|2024-09-14 08:05:10|14896.34|14816.34|14895.11|14815.11|14896.34|14816.34|14895.11|14815.11|10
1726301120000|2024-09-14 08:05:20|14895.01|14815.01|14895.64|14815.64|14895.75|14815.75|14895.01|14815.01|5
1726301130000|2024-09-14 08:05:30|14895.62|14815.62|14895.06|14815.06|14895.75|14815.75|14895.06|14815.06|10
1726301140000|2024-09-14 08:05:40|14895.21|14815.21|14895.3|14815.3|14895.34|14815.34|14895.05|14815.05|10
1726301150000|2024-09-14 08:05:50|14895.29|14815.29|14895.29|14815.29|14895.29|14815.29|14895.21|14815.21|9
1726301160000|2024-09-14 08:06:00|14895.33|14815.33|14895.29|14815.29|14895.42|14815.42|14895.29|14815.29|8
1726301170000|2024-09-14 08:06:10|14895.26|14815.26|14896.47|14816.47|14896.47|14816.47|14895.23|14815.23|9
1726301180000|2024-09-14 08:06:20|14896.43|14816.43|14896.58|14816.58|14896.58|14816.58|14896.21|14816.21|8
1726301190000|2024-09-14 08:06:30|14896.56|14816.56|14896.79|14816.79|14896.8|14816.8|14896.3|14816.3|8
1726301200000|2024-09-14 08:06:40|14896.89|14816.89|14897.85|14817.85|14897.85|14817.85|14896.89|14816.89|10
1726301210000|2024-09-14 08:06:50|14897.92|14817.92|14896.62|14816.62|14898.02|14818.02|14896.49|14816.49|10
1726301220000|2024-09-14 08:07:00|14896.71|14816.71|14895.94|14815.94|14896.88|14816.88|14895.94|14815.94|10
1726301230000|2024-09-14 08:07:10|14895.76|14815.76|14895.64|14815.64|14895.83|14815.83|14895.64|14815.64|9
1726301240000|2024-09-14 08:07:20|14895.63|14815.63|14895.29|14815.29|14895.63|14815.63|14895.29|14815.29|8
1726301250000|2024-09-14 08:07:30|14895.3|14815.3|14894.79|14814.79|14895.32|14815.32|14894.79|14814.79|7
1726301260000|2024-09-14 08:07:40|14894.62|14814.62|14894.06|14814.06|14894.76|14814.76|14894.01|14814.01|10
1726301270000|2024-09-14 08:07:50|14894.08|14814.08|14895.49|14815.49|14895.5|14815.5|14893.93|14813.93|9
1726301280000|2024-09-14 08:08:00|14895.15|14815.15|14895.48|14815.48|14895.89|14815.89|14894.69|14814.69|10
1726301290000|2024-09-14 08:08:10|14895.39|14815.39|14894.15|14814.15|14895.39|14815.39|14894.15|14814.15|10
1726301300000|2024-09-14 08:08:20|14894.02|14814.02|14894.09|14814.09|14894.09|14814.09|14893.94|14813.94|9
1726301310000|2024-09-14 08:08:30|14893.83|14813.83|14893.89|14813.89|14894.14|14814.14|14893.83|14813.83|8
1726301320000|2024-09-14 08:08:40|14893.99|14813.99|14894.2|14814.2|14894.28|14814.28|14893.95|14813.95|9
1726301330000|2024-09-14 08:08:50|14894.24|14814.24|14895.34|14815.34|14895.34|14815.34|14894.24|14814.24|10
1726301340000|2024-09-14 08:09:00|14895.36|14815.36|14894.6|14814.6|14895.48|14815.48|14894.6|14814.6|8
1726301350000|2024-09-14 08:09:10|14894.58|14814.58|14893.7|14813.7|14894.72|14814.72|14893.7|14813.7|10
1726301360000|2024-09-14 08:09:20|14893.68|14813.68|14893.6|14813.6|14893.68|14813.68|14893.58|14813.58|6
1726301370000|2024-09-14 08:09:30|14893.52|14813.52|14892.95|14812.95|14893.52|14813.52|14892.84|14812.84|8
1726301380000|2024-09-14 08:09:40|14892.92|14812.92|14892.81|14812.81|14893.54|14813.54|14892.81|14812.81|10
1726301390000|2024-09-14 08:09:50|14892.85|14812.85|14892.81|14812.81|14893.1|14813.1|14892.81|14812.81|7
1726301400000|2024-09-14 08:10:00|14892.75|14812.75|14892.69|14812.69|14892.75|14812.75|14892.51|14812.51|5
1726301410000|2024-09-14 08:10:10|14892.37|14812.37|14892.04|14812.04|14892.37|14812.37|14891.89|14811.89|8
1726301420000|2024-09-14 08:10:20|14892.11|14812.11|14892.76|14812.76|14892.76|14812.76|14891.96|14811.96|9
1726301430000|2024-09-14 08:10:30|14892.77|14812.77|14893.77|14813.77|14893.77|14813.77|14892.74|14812.74|8
1726301440000|2024-09-14 08:10:40|14893.81|14813.81|14893.13|14813.13|14894.49|14814.49|14893.13|14813.13|10
1726301450000|2024-09-14 08:10:50|14893.04|14813.04|14893.09|14813.09|14893.23|14813.23|14892.77|14812.77|9
1726301460000|2024-09-14 08:11:00|14893.08|14813.08|14892.89|14812.89|14893.08|14813.08|14892.89|14812.89|7
1726301470000|2024-09-14 08:11:10|14892.94|14812.94|14893.48|14813.48|14893.58|14813.58|14892.94|14812.94|7
1726301480000|2024-09-14 08:11:20|14893.51|14813.51|14893.67|14813.67|14893.7|14813.7|14893.29|14813.29|10
1726301490000|2024-09-14 08:11:30|14893.73|14813.73|14893.11|14813.11|14893.73|14813.73|14893.09|14813.09|10
1726301500000|2024-09-14 08:11:40|14892.86|14812.86|14892.85|14812.85|14892.86|14812.86|14892.85|14812.85|2
1726301510000|2024-09-14 08:11:50|14893.03|14813.03|14892.64|14812.64|14893.17|14813.17|14892.64|14812.64|9
1726301520000|2024-09-14 08:12:00|14892.62|14812.62|14892.16|14812.16|14892.62|14812.62|14892.14|14812.14|4
1726301530000|2024-09-14 08:12:10|14892.14|14812.14|14891.97|14811.97|14892.15|14812.15|14891.97|14811.97|8
1726301540000|2024-09-14 08:12:20|14891.93|14811.93|14891.47|14811.47|14891.94|14811.94|14891.47|14811.47|7
1726301550000|2024-09-14 08:12:30|14891.46|14811.46|14891.45|14811.45|14891.46|14811.46|14891.45|14811.45|4
1726301560000|2024-09-14 08:12:40|14891.41|14811.41|14891.14|14811.14|14891.41|14811.41|14891.14|14811.14|4
1726301570000|2024-09-14 08:12:50|14890.87|14810.87|14892.97|14812.97|14892.97|14812.97|14890.87|14810.87|9
1726301580000|2024-09-14 08:13:00|14892.98|14812.98|14891.63|14811.63|14892.98|14812.98|14891.63|14811.63|10
1726301590000|2024-09-14 08:13:10|14891.28|14811.28|14890.45|14810.45|14891.28|14811.28|14890.45|14810.45|8
1726301600000|2024-09-14 08:13:20|14890.46|14810.46|14890.18|14810.18|14890.46|14810.46|14890.18|14810.18|6
1726301610000|2024-09-14 08:13:30|14890|14810|14890.12|14810.12|14890.16|14810.16|14890|14810|7
1726301620000|2024-09-14 08:13:40|14890.07|14810.07|14890.43|14810.43|14890.46|14810.46|14890.04|14810.04|6
1726301630000|2024-09-14 08:13:50|14890.42|14810.42|14889.45|14809.45|14890.5|14810.5|14889.45|14809.45|8
1726301640000|2024-09-14 08:14:00|14888.94|14808.94|14888.55|14808.55|14888.94|14808.94|14888.45|14808.45|10
1726301650000|2024-09-14 08:14:10|14888.56|14808.56|14888.53|14808.53|14888.64|14808.64|14888.53|14808.53|7
1726301660000|2024-09-14 08:14:20|14888.24|14808.24|14886.93|14806.93|14888.29|14808.29|14886.93|14806.93|10
1726301670000|2024-09-14 08:14:30|14886.96|14806.96|14887.1|14807.1|14887.1|14807.1|14886.49|14806.49|10
1726301680000|2024-09-14 08:14:40|14887.13|14807.13|14889.01|14809.01|14889.01|14809.01|14886.84|14806.84|10
1726301690000|2024-09-14 08:14:50|14889.12|14809.12|14889.34|14809.34|14889.46|14809.46|14889.12|14809.12|7
1726301700000|2024-09-14 08:15:00|14889.43|14809.43|14889.6|14809.6|14889.63|14809.63|14889.43|14809.43|5
1726301710000|2024-09-14 08:15:10|14889.64|14809.64|14888.86|14808.86|14889.7|14809.7|14888.86|14808.86|9
1726301720000|2024-09-14 08:15:20|14888.78|14808.78|14888.83|14808.83|14888.83|14808.83|14888.75|14808.75|5
1726301730000|2024-09-14 08:15:30|14888.87|14808.87|14888.85|14808.85|14888.92|14808.92|14888.83|14808.83|6
1726301740000|2024-09-14 08:15:40|14888.83|14808.83|14889.6|14809.6|14889.76|14809.76|14888.83|14808.83|9
1726301750000|2024-09-14 08:15:50|14889.58|14809.58|14889.44|14809.44|14889.58|14809.58|14889.4|14809.4|9
1726301760000|2024-09-14 08:16:00|14889.15|14809.15|14889.08|14809.08|14889.23|14809.23|14889.04|14809.04|9
1726301770000|2024-09-14 08:16:10|14889.54|14809.54|14889.55|14809.55|14889.56|14809.56|14889.39|14809.39|10
1726301780000|2024-09-14 08:16:20|14889.37|14809.37|14887.63|14807.63|14889.41|14809.41|14887.63|14807.63|8
1726301790000|2024-09-14 08:16:30|14887.55|14807.55|14887.5|14807.5|14887.79|14807.79|14887.5|14807.5|8
1726301800000|2024-09-14 08:16:40|14887.48|14807.48|14887.46|14807.46|14887.48|14807.48|14887.44|14807.44|4
1726301810000|2024-09-14 08:16:50|14887.48|14807.48|14887.66|14807.66|14887.69|14807.69|14887.26|14807.26|10
1726301820000|2024-09-14 08:17:00|14887.64|14807.64|14887.84|14807.84|14887.84|14807.84|14887.34|14807.34|8
1726301830000|2024-09-14 08:17:10|14887.79|14807.79|14887.92|14807.92|14887.92|14807.92|14887.73|14807.73|9
1726301840000|2024-09-14 08:17:20|14887.79|14807.79|14887.78|14807.78|14887.93|14807.93|14887.72|14807.72|10
1726301850000|2024-09-14 08:17:30|14887.84|14807.84|14887.87|14807.87|14887.89|14807.89|14887.83|14807.83|5
1726301860000|2024-09-14 08:17:40|14888.1|14808.1|14888.16|14808.16|14888.27|14808.27|14888.1|14808.1|9
1726301870000|2024-09-14 08:17:50|14888.15|14808.15|14888.03|14808.03|14888.2|14808.2|14887.98|14807.98|9
1726301880000|2024-09-14 08:18:00|14888.08|14808.08|14888.05|14808.05|14888.1|14808.1|14887.97|14807.97|9
1726301890000|2024-09-14 08:18:10|14888.06|14808.06|14888.3|14808.3|14888.3|14808.3|14888.01|14808.01|7
1726301900000|2024-09-14 08:18:20|14888.35|14808.35|14888.64|14808.64|14888.66|14808.66|14888.35|14808.35|10
1726301910000|2024-09-14 08:18:30|14888.63|14808.63|14888.67|14808.67|14888.82|14808.82|14888.63|14808.63|6
1726301920000|2024-09-14 08:18:40|14889.65|14809.65|14890.59|14810.59|14890.59|14810.59|14889.65|14809.65|8
1726301930000|2024-09-14 08:18:50|14890.79|14810.79|14890.38|14810.38|14890.8|14810.8|14890.38|14810.38|7
1726301940000|2024-09-14 08:19:00|14890.37|14810.37|14890.55|14810.55|14890.61|14810.61|14890.37|14810.37|8
1726301950000|2024-09-14 08:19:10|14890.78|14810.78|14891.09|14811.09|14891.09|14811.09|14890.78|14810.78|7
1726301960000|2024-09-14 08:19:20|14891.11|14811.11|14891.1|14811.1|14891.11|14811.11|14891.09|14811.09|4
1726301970000|2024-09-14 08:19:30|14891.05|14811.05|14891.06|14811.06|14891.06|14811.06|14890.97|14810.97|7
1726301980000|2024-09-14 08:19:40|14891.07|14811.07|14891.97|14811.97|14891.97|14811.97|14891.07|14811.07|10
1726301990000|2024-09-14 08:19:50|14891.98|14811.98|14891.56|14811.56|14891.99|14811.99|14891.55|14811.55|7
1726302000000|2024-09-14 08:20:00|14891.52|14811.52|14889.27|14809.27|14891.66|14811.66|14889.27|14809.27|10
1726302010000|2024-09-14 08:20:10|14889.2|14809.2|14888.68|14808.68|14889.2|14809.2|14888.68|14808.68|5
1726302020000|2024-09-14 08:20:20|14888.7|14808.7|14887.97|14807.97|14888.7|14808.7|14887.92|14807.92|9
1726302030000|2024-09-14 08:20:30|14887.87|14807.87|14886.85|14806.85|14887.87|14807.87|14886.85|14806.85|10
1726302040000|2024-09-14 08:20:40|14886.84|14806.84|14886.7|14806.7|14886.87|14806.87|14886.7|14806.7|6
1726302050000|2024-09-14 08:20:50|14886.33|14806.33|14885.76|14805.76|14886.33|14806.33|14885.53|14805.53|9
1726302060000|2024-09-14 08:21:00|14885.77|14805.77|14885.44|14805.44|14885.77|14805.77|14885.36|14805.36|7
1726302070000|2024-09-14 08:21:10|14885.46|14805.46|14884.73|14804.73|14885.46|14805.46|14884.73|14804.73|5
1726302080000|2024-09-14 08:21:20|14884.7|14804.7|14884.23|14804.23|14884.7|14804.7|14884.23|14804.23|8
1726302090000|2024-09-14 08:21:30|14884.22|14804.22|14884.56|14804.56|14884.56|14804.56|14884.17|14804.17|9
1726302100000|2024-09-14 08:21:40|14884.54|14804.54|14886.35|14806.35|14886.35|14806.35|14884.54|14804.54|8
1726302110000|2024-09-14 08:21:50|14886.37|14806.37|14885.96|14805.96|14886.41|14806.41|14885.94|14805.94|9
1726302120000|2024-09-14 08:22:00|14886.07|14806.07|14885.97|14805.97|14886.15|14806.15|14885.97|14805.97|10
1726302130000|2024-09-14 08:22:10|14885.95|14805.95|14885.7|14805.7|14885.95|14805.95|14885.67|14805.67|9
1726302140000|2024-09-14 08:22:20|14885.67|14805.67|14885.66|14805.66|14885.67|14805.67|14885.62|14805.62|4
1726302150000|2024-09-14 08:22:30|14885.68|14805.68|14885.53|14805.53|14885.68|14805.68|14885.52|14805.52|7
1726302160000|2024-09-14 08:22:40|14885.02|14805.02|14885.35|14805.35|14885.35|14805.35|14885.02|14805.02|6
1726302170000|2024-09-14 08:22:50|14885.33|14805.33|14885.02|14805.02|14885.33|14805.33|14885.02|14805.02|7
1726302180000|2024-09-14 08:23:00|14885.01|14805.01|14884.71|14804.71|14885.01|14805.01|14884.71|14804.71|8
1726302190000|2024-09-14 08:23:10|14884.7|14804.7|14884.17|14804.17|14884.7|14804.7|14884.17|14804.17|9
1726302200000|2024-09-14 08:23:20|14884.08|14804.08|14884.48|14804.48|14884.48|14804.48|14884.07|14804.07|8
1726302210000|2024-09-14 08:23:30|14884.38|14804.38|14884.12|14804.12|14884.38|14804.38|14883.9|14803.9|8
1726302220000|2024-09-14 08:23:40|14883.99|14803.99|14883.67|14803.67|14884.05|14804.05|14883.67|14803.67|6
1726302230000|2024-09-14 08:23:50|14883.62|14803.62|14883.4|14803.4|14883.62|14803.62|14883.4|14803.4|7
1726302240000|2024-09-14 08:24:00|14883.39|14803.39|14882.25|14802.25|14883.39|14803.39|14882.25|14802.25|10
1726302250000|2024-09-14 08:24:10|14881.63|14801.63|14880.83|14800.83|14881.63|14801.63|14880.81|14800.81|9
1726302260000|2024-09-14 08:24:20|14880.85|14800.85|14881.03|14801.03|14881.03|14801.03|14880.82|14800.82|8
1726302270000|2024-09-14 08:24:30|14881.05|14801.05|14881.05|14801.05|14881.12|14801.12|14881.05|14801.05|6
1726302280000|2024-09-14 08:24:40|14881.08|14801.08|14880.36|14800.36|14881.45|14801.45|14880.36|14800.36|9
1726302290000|2024-09-14 08:24:50|14880.35|14800.35|14878|14798|14880.35|14800.35|14878|14798|9
1726302300000|2024-09-14 08:25:00|14877.94|14797.94|14877.46|14797.46|14878.05|14798.05|14877.31|14797.31|10
1726302310000|2024-09-14 08:25:10|14877.51|14797.51|14877.27|14797.27|14877.61|14797.61|14877.27|14797.27|8
1726302320000|2024-09-14 08:25:20|14878.01|14798.01|14878.44|14798.44|14878.7|14798.7|14878.01|14798.01|6
1726302330000|2024-09-14 08:25:30|14878.4|14798.4|14878.03|14798.03|14878.4|14798.4|14878.03|14798.03|7
1726302340000|2024-09-14 08:25:40|14877.98|14797.98|14877.82|14797.82|14877.98|14797.98|14877.82|14797.82|7
1726302350000|2024-09-14 08:25:50|14877.46|14797.46|14877.22|14797.22|14877.46|14797.46|14877.22|14797.22|5
1726302360000|2024-09-14 08:26:00|14877.23|14797.23|14876.66|14796.66|14877.26|14797.26|14876.66|14796.66|10
1726302370000|2024-09-14 08:26:10|14876.51|14796.51|14876.17|14796.17|14876.51|14796.51|14876.17|14796.17|9
1726302380000|2024-09-14 08:26:20|14876.16|14796.16|14875.84|14795.84|14876.16|14796.16|14875.78|14795.78|8
1726302390000|2024-09-14 08:26:30|14875.83|14795.83|14875.7|14795.7|14875.85|14795.85|14875.7|14795.7|8
1726302400000|2024-09-14 08:26:40|14875.59|14795.59|14875.47|14795.47|14875.64|14795.64|14875.46|14795.46|8
1726302410000|2024-09-14 08:26:50|14874.2|14794.2|14872.89|14792.89|14874.22|14794.22|14872.86|14792.86|10
1726302420000|2024-09-14 08:27:00|14872.92|14792.92|14873.51|14793.51|14873.51|14793.51|14872.77|14792.77|10
1726302430000|2024-09-14 08:27:10|14873|14793|14872.48|14792.48|14873|14793|14872.48|14792.48|9
1726302440000|2024-09-14 08:27:20|14872.5|14792.5|14872.58|14792.58|14872.72|14792.72|14872.5|14792.5|9
1726302450000|2024-09-14 08:27:30|14871.99|14791.99|14871.88|14791.88|14871.99|14791.99|14871.88|14791.88|4
1726302460000|2024-09-14 08:27:40|14871.85|14791.85|14871.74|14791.74|14871.85|14791.85|14871.72|14791.72|8
1726302470000|2024-09-14 08:27:50|14871.73|14791.73|14870.69|14790.69|14871.77|14791.77|14870.69|14790.69|9
1726302480000|2024-09-14 08:28:00|14870.66|14790.66|14871.85|14791.85|14871.85|14791.85|14870.61|14790.61|8
1726302490000|2024-09-14 08:28:10|14872.01|14792.01|14870.85|14790.85|14872.01|14792.01|14870.83|14790.83|9
1726302500000|2024-09-14 08:28:20|14870.89|14790.89|14870.74|14790.74|14870.89|14790.89|14870.57|14790.57|9
1726302510000|2024-09-14 08:28:30|14870.69|14790.69|14870.77|14790.77|14870.96|14790.96|14870.68|14790.68|8
1726302520000|2024-09-14 08:28:40|14870.62|14790.62|14870.62|14790.62|14870.73|14790.73|14870.59|14790.59|6
1726302530000|2024-09-14 08:28:50|14870.51|14790.51|14870.28|14790.28|14870.51|14790.51|14869.98|14789.98|9
1726302540000|2024-09-14 08:29:00|14870.29|14790.29|14869.9|14789.9|14870.29|14790.29|14869.9|14789.9|8
1726302550000|2024-09-14 08:29:10|14869.92|14789.92|14869.9|14789.9|14869.92|14789.92|14869.87|14789.87|6
1726302560000|2024-09-14 08:29:20|14869.91|14789.91|14870.01|14790.01|14870.01|14790.01|14869.91|14789.91|6
1726302570000|2024-09-14 08:29:30|14870.07|14790.07|14870.06|14790.06|14870.08|14790.08|14869.79|14789.79|10
1726302580000|2024-09-14 08:29:40|14870.09|14790.09|14869.88|14789.88|14870.12|14790.12|14869.88|14789.88|8
1726302590000|2024-09-14 08:29:50|14869.8|14789.8|14869.97|14789.97|14869.98|14789.98|14869.76|14789.76|10
1726302600000|2024-09-14 08:30:00|14870.01|14790.01|14870.03|14790.03|14870.07|14790.07|14870.01|14790.01|6
1726302610000|2024-09-14 08:30:10|14870.35|14790.35|14870.87|14790.87|14870.97|14790.97|14870.35|14790.35|9
1726302620000|2024-09-14 08:30:20|14870.76|14790.76|14870.48|14790.48|14870.76|14790.76|14870.28|14790.28|8
1726302630000|2024-09-14 08:30:30|14870.43|14790.43|14868.05|14788.05|14870.43|14790.43|14868.05|14788.05|10
1726302640000|2024-09-14 08:30:40|14868.1|14788.1|14868.12|14788.12|14868.4|14788.4|14868.1|14788.1|10
1726302650000|2024-09-14 08:30:50|14868.11|14788.11|14870.32|14790.32|14870.32|14790.32|14868.11|14788.11|9
1726302660000|2024-09-14 08:31:00|14870.37|14790.37|14870.1|14790.1|14870.37|14790.37|14870.1|14790.1|8
1726302670000|2024-09-14 08:31:10|14870.26|14790.26|14870.68|14790.68|14870.7|14790.7|14870.26|14790.26|4
1726302680000|2024-09-14 08:31:20|14870.71|14790.71|14871.07|14791.07|14871.07|14791.07|14870.71|14790.71|6
1726302690000|2024-09-14 08:31:30|14871.11|14791.11|14871.09|14791.09|14871.75|14791.75|14871.09|14791.09|8
1726302700000|2024-09-14 08:31:40|14871.03|14791.03|14870.74|14790.74|14871.07|14791.07|14870.74|14790.74|9
1726302710000|2024-09-14 08:31:50|14871.01|14791.01|14871.13|14791.13|14871.15|14791.15|14871|14791|6
1726302720000|2024-09-14 08:32:00|14871.34|14791.34|14872.19|14792.19|14872.19|14792.19|14871.34|14791.34|9
1726302730000|2024-09-14 08:32:10|14872.25|14792.25|14873.02|14793.02|14873.02|14793.02|14872.25|14792.25|7
1726302740000|2024-09-14 08:32:20|14873.2|14793.2|14873.44|14793.44|14873.44|14793.44|14872.98|14792.98|10
1726302750000|2024-09-14 08:32:30|14873.47|14793.47|14873.52|14793.52|14873.69|14793.69|14873.43|14793.43|8
1726302760000|2024-09-14 08:32:40|14873.63|14793.63|14873.88|14793.88|14873.92|14793.92|14873.63|14793.63|9
1726302770000|2024-09-14 08:32:50|14873.97|14793.97|14874.34|14794.34|14874.34|14794.34|14873.97|14793.97|6
1726302780000|2024-09-14 08:33:00|14874.12|14794.12|14874.25|14794.25|14874.25|14794.25|14874.12|14794.12|6
1726302790000|2024-09-14 08:33:10|14874.3|14794.3|14874.47|14794.47|14874.47|14794.47|14874.22|14794.22|10
1726302800000|2024-09-14 08:33:20|14874.5|14794.5|14875.01|14795.01|14875.01|14795.01|14874.5|14794.5|10
1726302810000|2024-09-14 08:33:30|14875.17|14795.17|14876.08|14796.08|14876.08|14796.08|14875.17|14795.17|9
1726302820000|2024-09-14 08:33:40|14876.14|14796.14|14876.31|14796.31|14876.32|14796.32|14876.11|14796.11|9
1726302830000|2024-09-14 08:33:50|14876.33|14796.33|14875.35|14795.35|14876.82|14796.82|14875.35|14795.35|9
1726302840000|2024-09-14 08:34:00|14875.05|14795.05|14875.3|14795.3|14875.3|14795.3|14874.9|14794.9|9
1726302850000|2024-09-14 08:34:10|14875.32|14795.32|14874.8|14794.8|14875.32|14795.32|14874.8|14794.8|8
1726302860000|2024-09-14 08:34:20|14874.71|14794.71|14874.56|14794.56|14874.93|14794.93|14874.56|14794.56|9
1726302870000|2024-09-14 08:34:30|14874.58|14794.58|14874.28|14794.28|14874.58|14794.58|14874.28|14794.28|7
1726302880000|2024-09-14 08:34:40|14874.27|14794.27|14874.94|14794.94|14874.94|14794.94|14874.27|14794.27|8
1726302890000|2024-09-14 08:34:50|14874.98|14794.98|14874.71|14794.71|14875.02|14795.02|14874.71|14794.71|7
1726302900000|2024-09-14 08:35:00|14874.69|14794.69|14875|14795|14875.07|14795.07|14874.69|14794.69|9
1726302910000|2024-09-14 08:35:10|14874.98|14794.98|14875.7|14795.7|14875.7|14795.7|14874.98|14794.98|8
1726302920000|2024-09-14 08:35:20|14875.8|14795.8|14875.57|14795.57|14875.84|14795.84|14875.57|14795.57|8
1726302930000|2024-09-14 08:35:30|14875.56|14795.56|14875.83|14795.83|14875.83|14795.83|14875.56|14795.56|6
1726302940000|2024-09-14 08:35:40|14875.87|14795.87|14876.57|14796.57|14876.57|14796.57|14875.87|14795.87|6
1726302950000|2024-09-14 08:35:50|14876.69|14796.69|14877.86|14797.86|14877.86|14797.86|14876.69|14796.69|9
1726302960000|2024-09-14 08:36:00|14877.9|14797.9|14877.99|14797.99|14878.54|14798.54|14877.9|14797.9|6
1726302970000|2024-09-14 08:36:10|14878.01|14798.01|14878.18|14798.18|14878.18|14798.18|14878.01|14798.01|4
1726302980000|2024-09-14 08:36:20|14878.14|14798.14|14877.74|14797.74|14878.18|14798.18|14877.74|14797.74|10
1726302990000|2024-09-14 08:36:30|14877.73|14797.73|14876.94|14796.94|14877.73|14797.73|14876.94|14796.94|9
1726303000000|2024-09-14 08:36:40|14876.9|14796.9|14875.53|14795.53|14876.9|14796.9|14875.53|14795.53|10
1726303010000|2024-09-14 08:36:50|14876.44|14796.44|14876.73|14796.73|14876.88|14796.88|14876.44|14796.44|9
1726303020000|2024-09-14 08:37:00|14876.72|14796.72|14876.1|14796.1|14876.73|14796.73|14875.75|14795.75|9
1726303030000|2024-09-14 08:37:10|14875.97|14795.97|14875.05|14795.05|14875.97|14795.97|14875.05|14795.05|10
1726303040000|2024-09-14 08:37:20|14874.87|14794.87|14873.99|14793.99|14874.87|14794.87|14873.99|14793.99|9
1726303050000|2024-09-14 08:37:30|14873.7|14793.7|14872.86|14792.86|14873.7|14793.7|14872.86|14792.86|10
1726303060000|2024-09-14 08:37:40|14872.89|14792.89|14872.92|14792.92|14872.99|14792.99|14872.86|14792.86|9
1726303070000|2024-09-14 08:37:50|14872.53|14792.53|14872.6|14792.6|14872.61|14792.61|14872.41|14792.41|9
1726303080000|2024-09-14 08:38:00|14872.59|14792.59|14871.43|14791.43|14872.62|14792.62|14871.4|14791.4|8
1726303090000|2024-09-14 08:38:10|14871.45|14791.45|14871.52|14791.52|14871.52|14791.52|14871.36|14791.36|8
1726303100000|2024-09-14 08:38:20|14871.5|14791.5|14871.43|14791.43|14871.5|14791.5|14871.3|14791.3|7
1726303110000|2024-09-14 08:38:30|14871.16|14791.16|14870.54|14790.54|14871.16|14791.16|14870.51|14790.51|9
1726303120000|2024-09-14 08:38:40|14870.36|14790.36|14868.78|14788.78|14870.36|14790.36|14868.78|14788.78|10
1726303130000|2024-09-14 08:38:50|14868.73|14788.73|14868.28|14788.28|14868.73|14788.73|14868.21|14788.21|9
1726303140000|2024-09-14 08:39:00|14868.27|14788.27|14867.4|14787.4|14868.37|14788.37|14867.39|14787.39|8
1726303150000|2024-09-14 08:39:10|14867.39|14787.39|14867.74|14787.74|14867.74|14787.74|14867.37|14787.37|8
1726303160000|2024-09-14 08:39:20|14867.75|14787.75|14867.44|14787.44|14867.75|14787.75|14867.44|14787.44|7
1726303170000|2024-09-14 08:39:30|14867.6|14787.6|14867.9|14787.9|14867.9|14787.9|14867.6|14787.6|5
1726303180000|2024-09-14 08:39:40|14867.91|14787.91|14867.96|14787.96|14868.14|14788.14|14867.91|14787.91|9
1726303190000|2024-09-14 08:39:50|14867.95|14787.95|14867.92|14787.92|14867.95|14787.95|14867.41|14787.41|8
1726303200000|2024-09-14 08:40:00|14867.95|14787.95|14868.03|14788.03|14868.03|14788.03|14867.91|14787.91|9
1726303210000|2024-09-14 08:40:10|14868.05|14788.05|14868.44|14788.44|14868.75|14788.75|14868.05|14788.05|9
1726303220000|2024-09-14 08:40:20|14868.24|14788.24|14868.21|14788.21|14868.36|14788.36|14868.21|14788.21|7
1726303230000|2024-09-14 08:40:30|14868.19|14788.19|14868.34|14788.34|14868.34|14788.34|14868.18|14788.18|4
1726303240000|2024-09-14 08:40:40|14868.51|14788.51|14868.33|14788.33|14868.57|14788.57|14868.32|14788.32|8
1726303250000|2024-09-14 08:40:50|14868.41|14788.41|14868.64|14788.64|14868.64|14788.64|14868.4|14788.4|6
1726303260000|2024-09-14 08:41:00|14868.72|14788.72|14868.29|14788.29|14868.79|14788.79|14868.29|14788.29|8
1726303270000|2024-09-14 08:41:10|14868.25|14788.25|14867.91|14787.91|14868.25|14788.25|14867.91|14787.91|6
1726303280000|2024-09-14 08:41:20|14867.9|14787.9|14867.45|14787.45|14867.9|14787.9|14867.44|14787.44|9
1726303290000|2024-09-14 08:41:30|14867.46|14787.46|14867.51|14787.51|14867.51|14787.51|14867.39|14787.39|6
1726303300000|2024-09-14 08:41:40|14867.49|14787.49|14867.96|14787.96|14867.96|14787.96|14867.49|14787.49|8
1726303310000|2024-09-14 08:41:50|14868.06|14788.06|14865.71|14785.71|14868.06|14788.06|14865.71|14785.71|9
1726303320000|2024-09-14 08:42:00|14865.32|14785.32|14866.52|14786.52|14866.52|14786.52|14865.07|14785.07|10
1726303330000|2024-09-14 08:42:10|14866.54|14786.54|14864.63|14784.63|14866.54|14786.54|14864.55|14784.55|10
1726303340000|2024-09-14 08:42:20|14864.62|14784.62|14864.75|14784.75|14864.75|14784.75|14864.62|14784.62|8
1726303350000|2024-09-14 08:42:30|14864.78|14784.78|14865.41|14785.41|14865.41|14785.41|14864.78|14784.78|6
1726303360000|2024-09-14 08:42:40|14865.4|14785.4|14865.4|14785.4|14865.41|14785.41|14865.4|14785.4|3
1726303370000|2024-09-14 08:42:50|14865.31|14785.31|14865.14|14785.14|14865.37|14785.37|14865.14|14785.14|9
1726303380000|2024-09-14 08:43:00|14865.16|14785.16|14864.46|14784.46|14865.2|14785.2|14864.46|14784.46|8
1726303390000|2024-09-14 08:43:10|14864.48|14784.48|14864.3|14784.3|14864.48|14784.48|14864.28|14784.28|8
1726303400000|2024-09-14 08:43:20|14864.38|14784.38|14863.58|14783.58|14864.38|14784.38|14863.58|14783.58|8
1726303410000|2024-09-14 08:43:30|14863.5|14783.5|14863.43|14783.43|14863.5|14783.5|14863.35|14783.35|9
1726303420000|2024-09-14 08:43:40|14863.52|14783.52|14862.34|14782.34|14863.95|14783.95|14862.16|14782.16|8
1726303430000|2024-09-14 08:43:50|14862.35|14782.35|14862.11|14782.11|14862.42|14782.42|14862.11|14782.11|9
1726303440000|2024-09-14 08:44:00|14862.1|14782.1|14861.39|14781.39|14862.1|14782.1|14861.39|14781.39|10
1726303450000|2024-09-14 08:44:10|14860.18|14780.18|14860.56|14780.56|14860.56|14780.56|14859.66|14779.66|9
1726303460000|2024-09-14 08:44:20|14860.8|14780.8|14860.88|14780.88|14860.95|14780.95|14860.8|14780.8|8
1726303470000|2024-09-14 08:44:30|14860.8|14780.8|14860.82|14780.82|14860.9|14780.9|14860.69|14780.69|9
1726303480000|2024-09-14 08:44:40|14860.83|14780.83|14860.57|14780.57|14860.95|14780.95|14860.57|14780.57|8
1726303490000|2024-09-14 08:44:50|14860.67|14780.67|14860.49|14780.49|14860.76|14780.76|14860.49|14780.49|8
1726303500000|2024-09-14 08:45:00|14860.52|14780.52|14858.85|14778.85|14860.52|14780.52|14858.85|14778.85|6
1726303510000|2024-09-14 08:45:10|14858.8|14778.8|14858.65|14778.65|14858.8|14778.8|14858.49|14778.49|7
1726303520000|2024-09-14 08:45:20|14858.67|14778.67|14859.9|14779.9|14859.96|14779.96|14858.51|14778.51|10
1726303530000|2024-09-14 08:45:30|14860.02|14780.02|14859.56|14779.56|14860.14|14780.14|14859.56|14779.56|9
1726303540000|2024-09-14 08:45:40|14859.55|14779.55|14859.32|14779.32|14859.55|14779.55|14859.32|14779.32|5
1726303550000|2024-09-14 08:45:50|14859.31|14779.31|14859.11|14779.11|14859.45|14779.45|14859.11|14779.11|5
1726303560000|2024-09-14 08:46:00|14859.2|14779.2|14859.21|14779.21|14859.23|14779.23|14859.19|14779.19|6
1726303570000|2024-09-14 08:46:10|14859.2|14779.2|14859.04|14779.04|14859.2|14779.2|14859.02|14779.02|6
1726303580000|2024-09-14 08:46:20|14859.03|14779.03|14858.93|14778.93|14859.03|14779.03|14858.9|14778.9|7
1726303590000|2024-09-14 08:46:30|14858.88|14778.88|14858.39|14778.39|14858.88|14778.88|14858.39|14778.39|9
1726303600000|2024-09-14 08:46:40|14858.35|14778.35|14857.98|14777.98|14858.35|14778.35|14857.98|14777.98|9
1726303610000|2024-09-14 08:46:50|14857.97|14777.97|14857.33|14777.33|14857.97|14777.97|14857.33|14777.33|9
1726303620000|2024-09-14 08:47:00|14857.34|14777.34|14854.79|14774.79|14857.34|14777.34|14854.68|14774.68|10
1726303630000|2024-09-14 08:47:10|14854.55|14774.55|14851.34|14771.34|14854.55|14774.55|14851.34|14771.34|10
1726303640000|2024-09-14 08:47:20|14851.31|14771.31|14852.31|14772.31|14852.31|14772.31|14851.29|14771.29|9
1726303650000|2024-09-14 08:47:30|14852.28|14772.28|14850.97|14770.97|14852.28|14772.28|14850.97|14770.97|10
1726303660000|2024-09-14 08:47:40|14850.85|14770.85|14850.7|14770.7|14850.85|14770.85|14850.45|14770.45|9
1726303670000|2024-09-14 08:47:50|14850.63|14770.63|14850.8|14770.8|14850.8|14770.8|14850.51|14770.51|7
1726303680000|2024-09-14 08:48:00|14851.67|14771.67|14852.1|14772.1|14852.41|14772.41|14851.67|14771.67|9
1726303690000|2024-09-14 08:48:10|14851.9|14771.9|14851.51|14771.51|14851.94|14771.94|14851.51|14771.51|8
1726303700000|2024-09-14 08:48:20|14851.5|14771.5|14851.16|14771.16|14851.8|14771.8|14851.16|14771.16|10
1726303710000|2024-09-14 08:48:30|14851.12|14771.12|14851.46|14771.46|14851.46|14771.46|14851.12|14771.12|10
1726303720000|2024-09-14 08:48:40|14851.58|14771.58|14851.49|14771.49|14851.79|14771.79|14851.49|14771.49|10
1726303730000|2024-09-14 08:48:50|14851.31|14771.31|14849.15|14769.15|14851.31|14771.31|14849.15|14769.15|10
1726303740000|2024-09-14 08:49:00|14849.13|14769.13|14849.09|14769.09|14849.2|14769.2|14848.19|14768.19|10
1726303750000|2024-09-14 08:49:10|14848.82|14768.82|14848.19|14768.19|14848.82|14768.82|14848.14|14768.14|10
1726303760000|2024-09-14 08:49:20|14848.18|14768.18|14847.23|14767.23|14848.18|14768.18|14847.23|14767.23|9
1726303770000|2024-09-14 08:49:30|14847.21|14767.21|14849.12|14769.12|14849.12|14769.12|14846.57|14766.57|10
1726303780000|2024-09-14 08:49:40|14848.88|14768.88|14848.65|14768.65|14848.88|14768.88|14848.23|14768.23|9
1726303790000|2024-09-14 08:49:50|14848.93|14768.93|14849.31|14769.31|14849.44|14769.44|14848.93|14768.93|10
1726303800000|2024-09-14 08:50:00|14849.24|14769.24|14849.41|14769.41|14849.55|14769.55|14849.12|14769.12|9
1726303810000|2024-09-14 08:50:10|14849.39|14769.39|14849.48|14769.48|14850.26|14770.26|14849.39|14769.39|10
1726303820000|2024-09-14 08:50:20|14849.13|14769.13|14849.79|14769.79|14849.79|14769.79|14848.87|14768.87|9
1726303830000|2024-09-14 08:50:30|14850.25|14770.25|14850.65|14770.65|14850.89|14770.89|14850.25|14770.25|10
1726303840000|2024-09-14 08:50:40|14849.74|14769.74|14850.47|14770.47|14850.47|14770.47|14849.2|14769.2|10
1726303850000|2024-09-14 08:50:50|14850.5|14770.5|14850.54|14770.54|14850.54|14770.54|14850.46|14770.46|9
1726303860000|2024-09-14 08:51:00|14850.53|14770.53|14850.82|14770.82|14850.82|14770.82|14850.46|14770.46|9
1726303870000|2024-09-14 08:51:10|14850.89|14770.89|14852.12|14772.12|14852.12|14772.12|14850.89|14770.89|9
1726303880000|2024-09-14 08:51:20|14852.19|14772.19|14853.01|14773.01|14853.01|14773.01|14852.19|14772.19|10
1726303890000|2024-09-14 08:51:30|14852.74|14772.74|14853.34|14773.34|14853.34|14773.34|14852.74|14772.74|9
1726303900000|2024-09-14 08:51:40|14853.35|14773.35|14855.81|14775.81|14855.81|14775.81|14853.31|14773.31|10
1726303910000|2024-09-14 08:51:50|14855.9|14775.9|14855.91|14775.91|14855.91|14775.91|14855.37|14775.37|10
1726303920000|2024-09-14 08:52:00|14855.93|14775.93|14855.9|14775.9|14855.94|14775.94|14855.71|14775.71|8
1726303930000|2024-09-14 08:52:10|14854.98|14774.98|14855.09|14775.09|14855.4|14775.4|14854.98|14774.98|10
1726303940000|2024-09-14 08:52:20|14854.91|14774.91|14853.82|14773.82|14854.91|14774.91|14853.82|14773.82|9
1726303950000|2024-09-14 08:52:30|14853.77|14773.77|14854.01|14774.01|14854.01|14774.01|14853.58|14773.58|10
1726303960000|2024-09-14 08:52:40|14854.07|14774.07|14853.98|14773.98|14854.24|14774.24|14853.98|14773.98|8
1726303970000|2024-09-14 08:52:50|14853.89|14773.89|14853.44|14773.44|14853.89|14773.89|14853.44|14773.44|9
1726303980000|2024-09-14 08:53:00|14853.43|14773.43|14854.62|14774.62|14854.62|14774.62|14853.43|14773.43|7
1726303990000|2024-09-14 08:53:10|14855.07|14775.07|14853.54|14773.54|14855.47|14775.47|14853.54|14773.54|10
1726304000000|2024-09-14 08:53:20|14853.49|14773.49|14853.08|14773.08|14853.49|14773.49|14852.81|14772.81|10
1726304010000|2024-09-14 08:53:30|14853.11|14773.11|14852.89|14772.89|14853.11|14773.11|14852.65|14772.65|10
1726304020000|2024-09-14 08:53:40|14853.06|14773.06|14852.41|14772.41|14853.09|14773.09|14852.41|14772.41|9
1726304030000|2024-09-14 08:53:50|14852.39|14772.39|14852.09|14772.09|14852.39|14772.39|14851.94|14771.94|5
1726304040000|2024-09-14 08:54:00|14852.16|14772.16|14851.64|14771.64|14852.16|14772.16|14851.54|14771.54|10
1726304050000|2024-09-14 08:54:10|14851.69|14771.69|14850.67|14770.67|14851.69|14771.69|14850.67|14770.67|8
1726304060000|2024-09-14 08:54:20|14850.69|14770.69|14850.02|14770.02|14850.73|14770.73|14850.02|14770.02|8
1726304070000|2024-09-14 08:54:30|14850.03|14770.03|14850.39|14770.39|14850.39|14770.39|14850.03|14770.03|8
1726304080000|2024-09-14 08:54:40|14850.7|14770.7|14851.79|14771.79|14851.79|14771.79|14850.7|14770.7|10
1726304090000|2024-09-14 08:54:50|14851.81|14771.81|14854.11|14774.11|14854.11|14774.11|14851.81|14771.81|10
1726304100000|2024-09-14 08:55:00|14854.15|14774.15|14852.04|14772.04|14854.18|14774.18|14852.04|14772.04|10
1726304110000|2024-09-14 08:55:10|14852.02|14772.02|14852.72|14772.72|14852.73|14772.73|14852.02|14772.02|8
1726304120000|2024-09-14 08:55:20|14852.7|14772.7|14853.01|14773.01|14853.02|14773.02|14852.7|14772.7|8
1726304130000|2024-09-14 08:55:30|14852.94|14772.94|14851.82|14771.82|14852.94|14772.94|14851.82|14771.82|9
1726304140000|2024-09-14 08:55:40|14851.79|14771.79|14852.4|14772.4|14852.4|14772.4|14851.79|14771.79|6
1726304150000|2024-09-14 08:55:50|14852.62|14772.62|14853.07|14773.07|14853.07|14773.07|14852.62|14772.62|8
1726304160000|2024-09-14 08:56:00|14853.11|14773.11|14852.97|14772.97|14853.14|14773.14|14852.92|14772.92|8
1726304170000|2024-09-14 08:56:10|14852.98|14772.98|14854.8|14774.8|14854.8|14774.8|14852.61|14772.61|10
1726304180000|2024-09-14 08:56:20|14854.86|14774.86|14853.11|14773.11|14854.9|14774.9|14853.11|14773.11|10
1726304190000|2024-09-14 08:56:30|14853.1|14773.1|14854.68|14774.68|14854.68|14774.68|14853.1|14773.1|5
1726304200000|2024-09-14 08:56:40|14854.96|14774.96|14852.78|14772.78|14854.96|14774.96|14852.77|14772.77|10
1726304210000|2024-09-14 08:56:50|14852.88|14772.88|14853.15|14773.15|14853.15|14773.15|14852.88|14772.88|8
1726304220000|2024-09-14 08:57:00|14853.1|14773.1|14851.76|14771.76|14853.1|14773.1|14851.76|14771.76|10
1726304230000|2024-09-14 08:57:10|14851.74|14771.74|14850.53|14770.53|14851.77|14771.77|14850.53|14770.53|10
1726304240000|2024-09-14 08:57:20|14850.52|14770.52|14850.3|14770.3|14850.6|14770.6|14850.3|14770.3|10
1726304250000|2024-09-14 08:57:30|14850.29|14770.29|14850.37|14770.37|14850.37|14770.37|14850.2|14770.2|7
1726304260000|2024-09-14 08:57:40|14850.38|14770.38|14850.49|14770.49|14850.49|14770.49|14850.38|14770.38|8
1726304270000|2024-09-14 08:57:50|14850.5|14770.5|14850.43|14770.43|14850.5|14770.5|14850.05|14770.05|10
1726304280000|2024-09-14 08:58:00|14850.44|14770.44|14850.47|14770.47|14850.59|14770.59|14850.07|14770.07|10
1726304290000|2024-09-14 08:58:10|14850.67|14770.67|14851.5|14771.5|14851.5|14771.5|14850.64|14770.64|6
1726304300000|2024-09-14 08:58:20|14851.96|14771.96|14853.12|14773.12|14853.12|14773.12|14851.96|14771.96|9
1726304310000|2024-09-14 08:58:30|14853.28|14773.28|14853.93|14773.93|14853.93|14773.93|14853.28|14773.28|9
1726304320000|2024-09-14 08:58:40|14853.97|14773.97|14852.1|14772.1|14853.98|14773.98|14852.1|14772.1|10
1726304330000|2024-09-14 08:58:50|14852.12|14772.12|14852.59|14772.59|14852.59|14772.59|14852.12|14772.12|9
1726304340000|2024-09-14 08:59:00|14852.51|14772.51|14852.87|14772.87|14852.87|14772.87|14852.51|14772.51|9
1726304350000|2024-09-14 08:59:10|14852.88|14772.88|14852.81|14772.81|14852.88|14772.88|14852.8|14772.8|4
1726304360000|2024-09-14 08:59:20|14853.94|14773.94|14856.13|14776.13|14856.13|14776.13|14853.94|14773.94|8
1726304370000|2024-09-14 08:59:30|14856.43|14776.43|14855.29|14775.29|14856.77|14776.77|14855.29|14775.29|10
1726304380000|2024-09-14 08:59:40|14854.66|14774.66|14854.06|14774.06|14854.66|14774.66|14854.06|14774.06|9
1726304390000|2024-09-14 08:59:50|14854.11|14774.11|14854.41|14774.41|14854.42|14774.42|14854.11|14774.11|8
1726304400000|2024-09-14 09:00:00|14854.37|14774.37|14854.36|14774.36|14854.44|14774.44|14853.76|14773.76|10
1726304410000|2024-09-14 09:00:10|14854.59|14774.59|14855.27|14775.27|14855.32|14775.32|14854.45|14774.45|10
1726304420000|2024-09-14 09:00:20|14855.14|14775.14|14856.03|14776.03|14856.03|14776.03|14855.14|14775.14|10
1726304430000|2024-09-14 09:00:30|14856.06|14776.06|14855.27|14775.27|14856.18|14776.18|14855.27|14775.27|9
1726304440000|2024-09-14 09:00:40|14855.24|14775.24|14855.93|14775.93|14855.93|14775.93|14855.24|14775.24|10
1726304450000|2024-09-14 09:00:50|14855.96|14775.96|14855.92|14775.92|14855.98|14775.98|14855.92|14775.92|9
1726304460000|2024-09-14 09:01:00|14855.8|14775.8|14855.73|14775.73|14855.8|14775.8|14855.72|14775.72|6
1726304470000|2024-09-14 09:01:10|14855.6|14775.6|14854.84|14774.84|14855.74|14775.74|14854.84|14774.84|10
1726304480000|2024-09-14 09:01:20|14854.92|14774.92|14857.42|14777.42|14857.42|14777.42|14854.92|14774.92|6
1726304490000|2024-09-14 09:01:30|14856.97|14776.97|14857.52|14777.52|14857.52|14777.52|14856.89|14776.89|9
1726304500000|2024-09-14 09:01:40|14857.53|14777.53|14858.47|14778.47|14859.23|14779.23|14857.53|14777.53|9
1726304510000|2024-09-14 09:01:50|14858.54|14778.54|14858.66|14778.66|14858.66|14778.66|14858.54|14778.54|7
1726304520000|2024-09-14 09:02:00|14858.68|14778.68|14858.5|14778.5|14858.68|14778.68|14858.5|14778.5|6
1726304530000|2024-09-14 09:02:10|14858.48|14778.48|14859.72|14779.72|14859.72|14779.72|14858.48|14778.48|9
1726304540000|2024-09-14 09:02:20|14859.65|14779.65|14859.45|14779.45|14859.68|14779.68|14859.45|14779.45|9
1726304550000|2024-09-14 09:02:30|14859.5|14779.5|14859.43|14779.43|14859.5|14779.5|14859.43|14779.43|5
1726304560000|2024-09-14 09:02:40|14859.39|14779.39|14859|14779|14859.39|14779.39|14858.23|14778.23|8
1726304570000|2024-09-14 09:02:50|14859.05|14779.05|14858.57|14778.57|14859.19|14779.19|14858.56|14778.56|9
1726304580000|2024-09-14 09:03:00|14858.55|14778.55|14858.37|14778.37|14858.55|14778.55|14858.29|14778.29|6
1726304590000|2024-09-14 09:03:10|14858.38|14778.38|14857.65|14777.65|14858.75|14778.75|14857.65|14777.65|9
1726304600000|2024-09-14 09:03:20|14857.44|14777.44|14856.9|14776.9|14857.44|14777.44|14856.87|14776.87|7
1726304610000|2024-09-14 09:03:30|14856.88|14776.88|14857.88|14777.88|14857.88|14777.88|14856.87|14776.87|5
1726304620000|2024-09-14 09:03:40|14858.54|14778.54|14859.98|14779.98|14859.98|14779.98|14858.54|14778.54|10
1726304630000|2024-09-14 09:03:50|14860.3|14780.3|14861.25|14781.25|14861.25|14781.25|14860.3|14780.3|10
1726304640000|2024-09-14 09:04:00|14861.27|14781.27|14861.76|14781.76|14861.76|14781.76|14861.26|14781.26|10
1726304650000|2024-09-14 09:04:10|14861.61|14781.61|14861.65|14781.65|14861.67|14781.67|14861.33|14781.33|10
1726304660000|2024-09-14 09:04:20|14861.88|14781.88|14861.83|14781.83|14861.88|14781.88|14861.61|14781.61|7
1726304670000|2024-09-14 09:04:30|14861.93|14781.93|14862.49|14782.49|14862.49|14782.49|14861.93|14781.93|8
1726304680000|2024-09-14 09:04:40|14862.55|14782.55|14862.51|14782.51|14862.62|14782.62|14862.51|14782.51|5
1726304690000|2024-09-14 09:04:50|14862.48|14782.48|14862.74|14782.74|14862.74|14782.74|14862.47|14782.47|7
1726304700000|2024-09-14 09:05:00|14862.92|14782.92|14863.26|14783.26|14863.27|14783.27|14862.92|14782.92|7
1726304710000|2024-09-14 09:05:10|14863.41|14783.41|14863.51|14783.51|14863.51|14783.51|14863.41|14783.41|8
1726304720000|2024-09-14 09:05:20|14863.62|14783.62|14864.11|14784.11|14864.11|14784.11|14863.62|14783.62|9
1726304730000|2024-09-14 09:05:30|14864.14|14784.14|14864.11|14784.11|14864.14|14784.14|14864.09|14784.09|5
1726304740000|2024-09-14 09:05:40|14864.13|14784.13|14864.2|14784.2|14864.22|14784.22|14864.13|14784.13|6
1726304750000|2024-09-14 09:05:50|14864.22|14784.22|14863.07|14783.07|14864.59|14784.59|14863.07|14783.07|9
1726304760000|2024-09-14 09:06:00|14863.01|14783.01|14862.91|14782.91|14863.01|14783.01|14862.64|14782.64|8
1726304770000|2024-09-14 09:06:10|14862.95|14782.95|14863.19|14783.19|14863.19|14783.19|14862.76|14782.76|10
1726304780000|2024-09-14 09:06:20|14863.29|14783.29|14865.16|14785.16|14865.16|14785.16|14863.29|14783.29|10
1726304790000|2024-09-14 09:06:30|14865.15|14785.15|14867.78|14787.78|14867.78|14787.78|14865.15|14785.15|10
1726304800000|2024-09-14 09:06:40|14868.19|14788.19|14871.33|14791.33|14871.33|14791.33|14868.19|14788.19|10
1726304810000|2024-09-14 09:06:50|14871.24|14791.24|14871.88|14791.88|14871.88|14791.88|14871.23|14791.23|10
1726304820000|2024-09-14 09:07:00|14871.89|14791.89|14873.91|14793.91|14873.91|14793.91|14871.89|14791.89|10
1726304830000|2024-09-14 09:07:10|14874.27|14794.27|14874.74|14794.74|14874.82|14794.82|14874.27|14794.27|10
1726304840000|2024-09-14 09:07:20|14874.81|14794.81|14875.08|14795.08|14875.08|14795.08|14874.59|14794.59|10
1726304850000|2024-09-14 09:07:30|14875.14|14795.14|14875.32|14795.32|14875.32|14795.32|14874.68|14794.68|9
1726304860000|2024-09-14 09:07:40|14875.35|14795.35|14875.51|14795.51|14875.64|14795.64|14875.33|14795.33|7
1726304870000|2024-09-14 09:07:50|14875.64|14795.64|14873.32|14793.32|14875.69|14795.69|14873.32|14793.32|9
1726304880000|2024-09-14 09:08:00|14873.2|14793.2|14871.62|14791.62|14873.2|14793.2|14871.38|14791.38|10
1726304890000|2024-09-14 09:08:10|14871.79|14791.79|14870.83|14790.83|14871.79|14791.79|14870.67|14790.67|10
1726304900000|2024-09-14 09:08:20|14870.71|14790.71|14871.53|14791.53|14871.53|14791.53|14870.22|14790.22|10
1726304910000|2024-09-14 09:08:30|14871.56|14791.56|14871.5|14791.5|14871.76|14791.76|14871.24|14791.24|10
1726304920000|2024-09-14 09:08:40|14871.48|14791.48|14872.04|14792.04|14872.04|14792.04|14871.41|14791.41|9
1726304930000|2024-09-14 09:08:50|14872.1|14792.1|14871.76|14791.76|14872.26|14792.26|14871.76|14791.76|8
1726304940000|2024-09-14 09:09:00|14871.82|14791.82|14872.31|14792.31|14872.31|14792.31|14871.76|14791.76|10
1726304950000|2024-09-14 09:09:10|14872.44|14792.44|14872.47|14792.47|14872.55|14792.55|14872.44|14792.44|8
1726304960000|2024-09-14 09:09:20|14872.29|14792.29|14872.24|14792.24|14872.56|14792.56|14872.24|14792.24|10
1726304970000|2024-09-14 09:09:30|14872.3|14792.3|14871.56|14791.56|14872.3|14792.3|14871.56|14791.56|9
1726304980000|2024-09-14 09:09:40|14871.54|14791.54|14871.56|14791.56|14871.56|14791.56|14871.51|14791.51|7
1726304990000|2024-09-14 09:09:50|14871.75|14791.75|14872.03|14792.03|14872.08|14792.08|14871.75|14791.75|7
1726305000000|2024-09-14 09:10:00|14872.1|14792.1|14872.21|14792.21|14872.21|14792.21|14871.9|14791.9|7
1726305010000|2024-09-14 09:10:10|14872.34|14792.34|14872.65|14792.65|14873.1|14793.1|14872.34|14792.34|10
1726305020000|2024-09-14 09:10:20|14872.63|14792.63|14872.56|14792.56|14872.63|14792.63|14872.24|14792.24|10
1726305030000|2024-09-14 09:10:30|14872.46|14792.46|14872.22|14792.22|14872.55|14792.55|14872.22|14792.22|10
1726305040000|2024-09-14 09:10:40|14872.2|14792.2|14871.74|14791.74|14872.2|14792.2|14871.74|14791.74|9
1726305050000|2024-09-14 09:10:50|14872.04|14792.04|14872.36|14792.36|14872.36|14792.36|14872.04|14792.04|7
1726305060000|2024-09-14 09:11:00|14872.62|14792.62|14871.82|14791.82|14872.72|14792.72|14871.82|14791.82|8
1726305070000|2024-09-14 09:11:10|14871.79|14791.79|14873.73|14793.73|14873.73|14793.73|14871.76|14791.76|9
1726305080000|2024-09-14 09:11:20|14873.91|14793.91|14874.08|14794.08|14874.12|14794.12|14873.91|14793.91|8
1726305090000|2024-09-14 09:11:30|14873.87|14793.87|14872.02|14792.02|14873.87|14793.87|14871.96|14791.96|9
1726305100000|2024-09-14 09:11:40|14872.14|14792.14|14872.74|14792.74|14872.75|14792.75|14872.14|14792.14|9
1726305110000|2024-09-14 09:11:50|14872.73|14792.73|14872.82|14792.82|14872.82|14792.82|14872.73|14792.73|5
1726305120000|2024-09-14 09:12:00|14872.88|14792.88|14873.91|14793.91|14873.91|14793.91|14872.88|14792.88|8
1726305130000|2024-09-14 09:12:10|14874.03|14794.03|14874.34|14794.34|14874.34|14794.34|14874.03|14794.03|9
1726305140000|2024-09-14 09:12:20|14874.54|14794.54|14874.73|14794.73|14874.73|14794.73|14874.54|14794.54|6
1726305150000|2024-09-14 09:12:30|14874.75|14794.75|14875.07|14795.07|14875.07|14795.07|14874.75|14794.75|7
1726305160000|2024-09-14 09:12:40|14875.27|14795.27|14875.54|14795.54|14875.54|14795.54|14875.23|14795.23|7
1726305170000|2024-09-14 09:12:50|14875.69|14795.69|14875.78|14795.78|14876.02|14796.02|14875.69|14795.69|10
1726305180000|2024-09-14 09:13:00|14875.76|14795.76|14875.55|14795.55|14875.76|14795.76|14875.55|14795.55|5
1726305190000|2024-09-14 09:13:10|14875.57|14795.57|14875.57|14795.57|14875.57|14795.57|14875.57|14795.57|1
1726305200000|2024-09-14 09:13:20|14875.55|14795.55|14875.6|14795.6|14875.61|14795.61|14875.55|14795.55|5
1726305210000|2024-09-14 09:13:30|14875.58|14795.58|14875.7|14795.7|14875.7|14795.7|14875.58|14795.58|9
1726305220000|2024-09-14 09:13:40|14875.72|14795.72|14876.45|14796.45|14876.45|14796.45|14875.66|14795.66|8
1726305230000|2024-09-14 09:13:50|14876.9|14796.9|14877.6|14797.6|14877.6|14797.6|14876.9|14796.9|9
1726305240000|2024-09-14 09:14:00|14877.61|14797.61|14877.99|14797.99|14878.08|14798.08|14877.6|14797.6|7
1726305250000|2024-09-14 09:14:10|14877.8|14797.8|14877.79|14797.79|14877.8|14797.8|14877.1|14797.1|10
1726305260000|2024-09-14 09:14:20|14877.74|14797.74|14877.42|14797.42|14877.74|14797.74|14877.42|14797.42|10
1726305270000|2024-09-14 09:14:30|14877.07|14797.07|14876.85|14796.85|14877.07|14797.07|14876.85|14796.85|10
1726305280000|2024-09-14 09:14:40|14876.79|14796.79|14874.97|14794.97|14876.79|14796.79|14874.97|14794.97|9
1726305290000|2024-09-14 09:14:50|14875.02|14795.02|14874.6|14794.6|14875.02|14795.02|14874.6|14794.6|7
1726305300000|2024-09-14 09:15:00|14874.61|14794.61|14873.81|14793.81|14874.64|14794.64|14873.81|14793.81|8
1726305310000|2024-09-14 09:15:10|14873.83|14793.83|14872.98|14792.98|14873.97|14793.97|14872.98|14792.98|9
1726305320000|2024-09-14 09:15:20|14872.99|14792.99|14872.4|14792.4|14872.99|14792.99|14872.4|14792.4|10
1726305330000|2024-09-14 09:15:30|14872.39|14792.39|14871.53|14791.53|14872.39|14792.39|14871.53|14791.53|8
1726305340000|2024-09-14 09:15:40|14871.43|14791.43|14871.32|14791.32|14871.43|14791.43|14871.32|14791.32|7
1726305350000|2024-09-14 09:15:50|14871.23|14791.23|14871.08|14791.08|14871.23|14791.23|14871.04|14791.04|9
1726305360000|2024-09-14 09:16:00|14871.11|14791.11|14871.27|14791.27|14871.27|14791.27|14871.1|14791.1|8
1726305370000|2024-09-14 09:16:10|14871.34|14791.34|14871.76|14791.76|14871.78|14791.78|14871.34|14791.34|10
1726305380000|2024-09-14 09:16:20|14871.55|14791.55|14871.35|14791.35|14871.55|14791.55|14871.33|14791.33|7
1726305390000|2024-09-14 09:16:30|14871.33|14791.33|14871.81|14791.81|14871.89|14791.89|14871.33|14791.33|7
1726305400000|2024-09-14 09:16:40|14871.9|14791.9|14871.63|14791.63|14871.94|14791.94|14871.63|14791.63|8
1726305410000|2024-09-14 09:16:50|14871.44|14791.44|14871.5|14791.5|14871.63|14791.63|14871.44|14791.44|5
1726305420000|2024-09-14 09:17:00|14871.52|14791.52|14871.88|14791.88|14871.92|14791.92|14871.48|14791.48|8
1726305430000|2024-09-14 09:17:10|14871.87|14791.87|14871.79|14791.79|14871.88|14791.88|14871.79|14791.79|7
1726305440000|2024-09-14 09:17:20|14871.75|14791.75|14871.37|14791.37|14871.75|14791.75|14871.33|14791.33|3
1726305450000|2024-09-14 09:17:30|14871.49|14791.49|14871.11|14791.11|14871.49|14791.49|14871.1|14791.1|8
1726305460000|2024-09-14 09:17:40|14871.18|14791.18|14871.8|14791.8|14872.22|14792.22|14870.96|14790.96|10
1726305470000|2024-09-14 09:17:50|14871.88|14791.88|14871.21|14791.21|14871.88|14791.88|14871.21|14791.21|9
1726305480000|2024-09-14 09:18:00|14870.84|14790.84|14871.15|14791.15|14871.15|14791.15|14870.84|14790.84|5
1726305490000|2024-09-14 09:18:10|14871.18|14791.18|14870.02|14790.02|14871.18|14791.18|14870.02|14790.02|9
1726305500000|2024-09-14 09:18:20|14869.92|14789.92|14868.65|14788.65|14869.98|14789.98|14868.65|14788.65|10
1726305510000|2024-09-14 09:18:30|14868.62|14788.62|14867.41|14787.41|14868.62|14788.62|14867.41|14787.41|10
1726305520000|2024-09-14 09:18:40|14867.32|14787.32|14867.87|14787.87|14867.9|14787.9|14867.32|14787.32|9
1726305530000|2024-09-14 09:18:50|14867.86|14787.86|14868.36|14788.36|14868.36|14788.36|14867.86|14787.86|7
1726305540000|2024-09-14 09:19:00|14868.35|14788.35|14868.49|14788.49|14868.5|14788.5|14868.18|14788.18|9
1726305550000|2024-09-14 09:19:10|14868.5|14788.5|14868.51|14788.51|14868.51|14788.51|14868.49|14788.49|7
1726305560000|2024-09-14 09:19:20|14868.52|14788.52|14868.49|14788.49|14868.69|14788.69|14868.39|14788.39|9
1726305570000|2024-09-14 09:19:30|14868.52|14788.52|14868.35|14788.35|14868.94|14788.94|14868.35|14788.35|10
1726305580000|2024-09-14 09:19:40|14867.92|14787.92|14865.72|14785.72|14867.92|14787.92|14865.72|14785.72|10
1726305590000|2024-09-14 09:19:50|14865.18|14785.18|14864.44|14784.44|14865.18|14785.18|14864.17|14784.17|10
1726305600000|2024-09-14 09:20:00|14864.53|14784.53|14866.39|14786.39|14866.39|14786.39|14864.35|14784.35|10
1726305610000|2024-09-14 09:20:10|14866.49|14786.49|14866.52|14786.52|14866.53|14786.53|14866.49|14786.49|5
1726305620000|2024-09-14 09:20:20|14866.5|14786.5|14866.29|14786.29|14866.5|14786.5|14866.29|14786.29|6
1726305630000|2024-09-14 09:20:30|14866.25|14786.25|14866.69|14786.69|14866.76|14786.76|14866.25|14786.25|9
1726305640000|2024-09-14 09:20:40|14866.67|14786.67|14866.32|14786.32|14866.67|14786.67|14866.32|14786.32|6
1726305650000|2024-09-14 09:20:50|14866.24|14786.24|14866.45|14786.45|14866.45|14786.45|14866.16|14786.16|10
1726305660000|2024-09-14 09:21:00|14866.37|14786.37|14866.21|14786.21|14866.38|14786.38|14866.21|14786.21|9
1726305670000|2024-09-14 09:21:10|14866.35|14786.35|14866.32|14786.32|14866.4|14786.4|14866.29|14786.29|9
1726305680000|2024-09-14 09:21:20|14866.28|14786.28|14866.27|14786.27|14866.32|14786.32|14866.24|14786.24|6
1726305690000|2024-09-14 09:21:30|14866.29|14786.29|14864.69|14784.69|14866.36|14786.36|14864.69|14784.69|8
1726305700000|2024-09-14 09:21:40|14864.67|14784.67|14864.88|14784.88|14864.89|14784.89|14864.67|14784.67|4
1726305710000|2024-09-14 09:21:50|14864.87|14784.87|14864.1|14784.1|14864.87|14784.87|14864.1|14784.1|10
1726305720000|2024-09-14 09:22:00|14863.98|14783.98|14863.66|14783.66|14864.23|14784.23|14863.66|14783.66|10
1726305730000|2024-09-14 09:22:10|14863.63|14783.63|14862.9|14782.9|14863.63|14783.63|14862.9|14782.9|8
1726305740000|2024-09-14 09:22:20|14862.85|14782.85|14864.59|14784.59|14864.59|14784.59|14862.85|14782.85|10
1726305750000|2024-09-14 09:22:30|14864.62|14784.62|14863.46|14783.46|14864.64|14784.64|14863.09|14783.09|8
1726305760000|2024-09-14 09:22:40|14863.51|14783.51|14865.69|14785.69|14865.69|14785.69|14863.46|14783.46|10
1726305770000|2024-09-14 09:22:50|14866.18|14786.18|14866.6|14786.6|14866.6|14786.6|14866.18|14786.18|8
1726305780000|2024-09-14 09:23:00|14866.5|14786.5|14866.32|14786.32|14866.5|14786.5|14866.32|14786.32|10
1726305790000|2024-09-14 09:23:10|14866.43|14786.43|14866.27|14786.27|14866.61|14786.61|14866.26|14786.26|7
1726305800000|2024-09-14 09:23:20|14866.19|14786.19|14866.14|14786.14|14866.19|14786.19|14865.99|14785.99|5
1726305810000|2024-09-14 09:23:30|14866.15|14786.15|14866.39|14786.39|14866.39|14786.39|14866.13|14786.13|4
1726305820000|2024-09-14 09:23:40|14866.22|14786.22|14865.76|14785.76|14866.22|14786.22|14865.71|14785.71|7
1726305830000|2024-09-14 09:23:50|14865.6|14785.6|14865.4|14785.4|14865.6|14785.6|14865.4|14785.4|9
1726305840000|2024-09-14 09:24:00|14865.27|14785.27|14865.33|14785.33|14865.58|14785.58|14865.27|14785.27|9
1726305850000|2024-09-14 09:24:10|14865.34|14785.34|14865.29|14785.29|14865.34|14785.34|14865.27|14785.27|6
1726305860000|2024-09-14 09:24:20|14864.99|14784.99|14864.64|14784.64|14864.99|14784.99|14864.64|14784.64|10
1726305870000|2024-09-14 09:24:30|14864.67|14784.67|14864.67|14784.67|14864.67|14784.67|14864.66|14784.66|7
1726305880000|2024-09-14 09:24:40|14864.66|14784.66|14864.33|14784.33|14864.66|14784.66|14864.33|14784.33|5
1726305890000|2024-09-14 09:24:50|14864.31|14784.31|14864.53|14784.53|14864.54|14784.54|14864.31|14784.31|6
1726305900000|2024-09-14 09:25:00|14864.52|14784.52|14864.78|14784.78|14864.79|14784.79|14864.47|14784.47|9
1726305910000|2024-09-14 09:25:10|14864.79|14784.79|14864.88|14784.88|14864.9|14784.9|14864.62|14784.62|9
1726305920000|2024-09-14 09:25:20|14864.41|14784.41|14862.83|14782.83|14864.41|14784.41|14862.83|14782.83|10
1726305930000|2024-09-14 09:25:30|14862.63|14782.63|14862.44|14782.44|14862.63|14782.63|14862.42|14782.42|8
1726305940000|2024-09-14 09:25:40|14862.43|14782.43|14862.33|14782.33|14862.45|14782.45|14862.33|14782.33|6
1726305950000|2024-09-14 09:25:50|14862.35|14782.35|14862.6|14782.6|14862.6|14782.6|14862.35|14782.35|5
1726305960000|2024-09-14 09:26:00|14862.72|14782.72|14863.54|14783.54|14863.54|14783.54|14862.72|14782.72|10
1726305970000|2024-09-14 09:26:10|14863.56|14783.56|14863.21|14783.21|14863.57|14783.57|14863.21|14783.21|8
1726305980000|2024-09-14 09:26:20|14863.2|14783.2|14863.35|14783.35|14863.35|14783.35|14863.19|14783.19|7
1726305990000|2024-09-14 09:26:30|14863.38|14783.38|14863.46|14783.46|14863.48|14783.48|14863.38|14783.38|7
1726306000000|2024-09-14 09:26:40|14863.51|14783.51|14863.89|14783.89|14863.89|14783.89|14863.28|14783.28|5
1726306010000|2024-09-14 09:26:50|14863.82|14783.82|14864.29|14784.29|14864.29|14784.29|14863.75|14783.75|9
1726306020000|2024-09-14 09:27:00|14864.28|14784.28|14864.66|14784.66|14864.67|14784.67|14864.28|14784.28|8
1726306030000|2024-09-14 09:27:10|14864.61|14784.61|14864.64|14784.64|14864.64|14784.64|14864.61|14784.61|5
1726306040000|2024-09-14 09:27:20|14864.66|14784.66|14864.51|14784.51|14864.87|14784.87|14864.51|14784.51|7
1726306050000|2024-09-14 09:27:30|14864.5|14784.5|14864.61|14784.61|14864.61|14784.61|14864.5|14784.5|5
1726306060000|2024-09-14 09:27:40|14864.63|14784.63|14864.74|14784.74|14864.74|14784.74|14864.54|14784.54|9
1726306070000|2024-09-14 09:27:50|14864.75|14784.75|14865.07|14785.07|14865.09|14785.09|14864.75|14784.75|4
1726306080000|2024-09-14 09:28:00|14864.94|14784.94|14864.87|14784.87|14864.94|14784.94|14864.87|14784.87|5
1726306090000|2024-09-14 09:28:10|14864.96|14784.96|14864.79|14784.79|14864.96|14784.96|14864.69|14784.69|9
1726306100000|2024-09-14 09:28:20|14864.78|14784.78|14864.74|14784.74|14864.78|14784.78|14864.74|14784.74|5
1726306110000|2024-09-14 09:28:30|14864.71|14784.71|14864.71|14784.71|14864.71|14784.71|14864.71|14784.71|1
1726306120000|2024-09-14 09:28:40|14864.63|14784.63|14864.35|14784.35|14864.63|14784.63|14864.35|14784.35|2
1726306130000|2024-09-14 09:28:50|14864.36|14784.36|14864.67|14784.67|14864.67|14784.67|14864.36|14784.36|8
1726306140000|2024-09-14 09:29:00|14864.63|14784.63|14864.47|14784.47|14864.63|14784.63|14864.47|14784.47|6
1726306150000|2024-09-14 09:29:10|14864.45|14784.45|14863.97|14783.97|14864.45|14784.45|14863.97|14783.97|7
1726306160000|2024-09-14 09:29:20|14863.95|14783.95|14862.75|14782.75|14863.95|14783.95|14862.75|14782.75|9
1726306170000|2024-09-14 09:29:30|14862.72|14782.72|14862.87|14782.87|14862.89|14782.89|14862.69|14782.69|8
1726306180000|2024-09-14 09:29:40|14862.89|14782.89|14862.9|14782.9|14862.9|14782.9|14862.89|14782.89|2
1726306190000|2024-09-14 09:29:50|14862.91|14782.91|14862.81|14782.81|14862.91|14782.91|14862.81|14782.81|2
1726306200000|2024-09-14 09:30:00|14862.79|14782.79|14862.9|14782.9|14862.9|14782.9|14862.79|14782.79|2
1726306210000|2024-09-14 09:30:10|14862.89|14782.89|14862.83|14782.83|14862.89|14782.89|14862.51|14782.51|10
1726306220000|2024-09-14 09:30:20|14862.87|14782.87|14862.97|14782.97|14863.05|14783.05|14862.87|14782.87|10
1726306230000|2024-09-14 09:30:30|14863.4|14783.4|14864.26|14784.26|14864.26|14784.26|14863.4|14783.4|9
1726306240000|2024-09-14 09:30:40|14864.32|14784.32|14863.91|14783.91|14864.35|14784.35|14863.91|14783.91|10
1726306250000|2024-09-14 09:30:50|14863.85|14783.85|14863.6|14783.6|14863.91|14783.91|14863.59|14783.59|10
1726306260000|2024-09-14 09:31:00|14863.63|14783.63|14862.93|14782.93|14863.63|14783.63|14862.93|14782.93|10
1726306270000|2024-09-14 09:31:10|14862.74|14782.74|14862.13|14782.13|14862.74|14782.74|14862.13|14782.13|6
1726306280000|2024-09-14 09:31:20|14862.11|14782.11|14862.03|14782.03|14862.3|14782.3|14862.03|14782.03|8
1726306290000|2024-09-14 09:31:30|14862.02|14782.02|14862.49|14782.49|14862.6|14782.6|14862.01|14782.01|9
1726306300000|2024-09-14 09:31:40|14862.47|14782.47|14863.35|14783.35|14863.35|14783.35|14862.41|14782.41|10
1726306310000|2024-09-14 09:31:50|14863.37|14783.37|14860.73|14780.73|14863.95|14783.95|14860.73|14780.73|10
1726306320000|2024-09-14 09:32:00|14860.63|14780.63|14860.65|14780.65|14860.82|14780.82|14860.58|14780.58|10
1726306330000|2024-09-14 09:32:10|14860.66|14780.66|14860.36|14780.36|14860.66|14780.66|14860.36|14780.36|4
1726306340000|2024-09-14 09:32:20|14860.29|14780.29|14859.9|14779.9|14860.29|14780.29|14859.9|14779.9|6
1726306350000|2024-09-14 09:32:30|14859.91|14779.91|14859.91|14779.91|14859.91|14779.91|14859.73|14779.73|5
1726306360000|2024-09-14 09:32:40|14859.97|14779.97|14860.13|14780.13|14860.36|14780.36|14859.97|14779.97|9
1726306370000|2024-09-14 09:32:50|14860.08|14780.08|14859.31|14779.31|14860.08|14780.08|14859.31|14779.31|8
1726306380000|2024-09-14 09:33:00|14859.27|14779.27|14859.01|14779.01|14859.27|14779.27|14859.01|14779.01|6
1726306390000|2024-09-14 09:33:10|14859.02|14779.02|14859.16|14779.16|14859.16|14779.16|14858.93|14778.93|7
1726306400000|2024-09-14 09:33:20|14859.17|14779.17|14859.65|14779.65|14859.65|14779.65|14859.17|14779.17|7
1726306410000|2024-09-14 09:33:30|14859.71|14779.71|14860.16|14780.16|14860.16|14780.16|14859.71|14779.71|6
1726306420000|2024-09-14 09:33:40|14860.24|14780.24|14860.58|14780.58|14860.69|14780.69|14860.24|14780.24|8
1726306430000|2024-09-14 09:33:50|14860.43|14780.43|14860.37|14780.37|14860.43|14780.43|14860.36|14780.36|8
1726306440000|2024-09-14 09:34:00|14860.47|14780.47|14860.39|14780.39|14860.55|14780.55|14860.39|14780.39|6
1726306450000|2024-09-14 09:34:10|14860.24|14780.24|14859.5|14779.5|14860.24|14780.24|14859.5|14779.5|7
1726306460000|2024-09-14 09:34:20|14859.41|14779.41|14859.45|14779.45|14859.45|14779.45|14859.27|14779.27|8
1726306470000|2024-09-14 09:34:30|14859.37|14779.37|14859.04|14779.04|14859.37|14779.37|14859.04|14779.04|6
1726306480000|2024-09-14 09:34:40|14859.09|14779.09|14859.23|14779.23|14859.3|14779.3|14859.09|14779.09|7
1726306490000|2024-09-14 09:34:50|14859.28|14779.28|14859.53|14779.53|14859.53|14779.53|14859.28|14779.28|6
1726306500000|2024-09-14 09:35:00|14859.51|14779.51|14859.52|14779.52|14859.53|14779.53|14859.46|14779.46|8
1726306510000|2024-09-14 09:35:10|14859.54|14779.54|14860.21|14780.21|14860.41|14780.41|14859.54|14779.54|9
1726306520000|2024-09-14 09:35:20|14860.44|14780.44|14862.01|14782.01|14862.01|14782.01|14860.44|14780.44|10
1726306530000|2024-09-14 09:35:30|14862|14782|14862.53|14782.53|14862.6|14782.6|14862|14782|10
1726306540000|2024-09-14 09:35:40|14862.52|14782.52|14862.47|14782.47|14862.54|14782.54|14862.31|14782.31|6
1726306550000|2024-09-14 09:35:50|14862.45|14782.45|14862.74|14782.74|14862.74|14782.74|14862.44|14782.44|9
1726306560000|2024-09-14 09:36:00|14862.7|14782.7|14862.72|14782.72|14862.93|14782.93|14862.7|14782.7|8
1726306570000|2024-09-14 09:36:10|14862.63|14782.63|14862.65|14782.65|14862.65|14782.65|14862.62|14782.62|6
1726306580000|2024-09-14 09:36:20|14862.64|14782.64|14863.23|14783.23|14863.23|14783.23|14862.64|14782.64|6
1726306590000|2024-09-14 09:36:30|14863.26|14783.26|14863.83|14783.83|14863.83|14783.83|14863.24|14783.24|9
1726306600000|2024-09-14 09:36:40|14863.87|14783.87|14863.64|14783.64|14863.87|14783.87|14863.22|14783.22|10
1726306610000|2024-09-14 09:36:50|14863.76|14783.76|14862.1|14782.1|14863.76|14783.76|14862.1|14782.1|10
1726306620000|2024-09-14 09:37:00|14862.13|14782.13|14861.82|14781.82|14862.13|14782.13|14861.57|14781.57|7
1726306630000|2024-09-14 09:37:10|14861.8|14781.8|14861.16|14781.16|14861.8|14781.8|14861.16|14781.16|8
1726306640000|2024-09-14 09:37:20|14861.04|14781.04|14859.08|14779.08|14861.04|14781.04|14858.76|14778.76|10
1726306650000|2024-09-14 09:37:30|14858.96|14778.96|14859.79|14779.79|14859.79|14779.79|14858.9|14778.9|9
1726306660000|2024-09-14 09:37:40|14859.95|14779.95|14859|14779|14860.07|14780.07|14859|14779|9
1726306670000|2024-09-14 09:37:50|14858.98|14778.98|14859.79|14779.79|14859.85|14779.85|14858.97|14778.97|8
1726306680000|2024-09-14 09:38:00|14859.87|14779.87|14859.64|14779.64|14859.88|14779.88|14859.61|14779.61|9
1726306690000|2024-09-14 09:38:10|14859.68|14779.68|14860.06|14780.06|14860.06|14780.06|14859.65|14779.65|8
1726306700000|2024-09-14 09:38:20|14860.03|14780.03|14860.38|14780.38|14860.38|14780.38|14860.03|14780.03|9
1726306710000|2024-09-14 09:38:30|14860.25|14780.25|14861.68|14781.68|14861.75|14781.75|14860.21|14780.21|10
1726306720000|2024-09-14 09:38:40|14861.55|14781.55|14861.44|14781.44|14861.62|14781.62|14861.44|14781.44|9
1726306730000|2024-09-14 09:38:50|14861.43|14781.43|14861.44|14781.44|14861.49|14781.49|14861.43|14781.43|7
1726306740000|2024-09-14 09:39:00|14861.48|14781.48|14861.5|14781.5|14861.62|14781.62|14861.44|14781.44|9
1726306750000|2024-09-14 09:39:10|14861.49|14781.49|14860.96|14780.96|14861.49|14781.49|14860.96|14780.96|6
1726306760000|2024-09-14 09:39:20|14860.98|14780.98|14861.55|14781.55|14861.55|14781.55|14860.96|14780.96|9
1726306770000|2024-09-14 09:39:30|14861.58|14781.58|14861.59|14781.59|14861.61|14781.61|14861.58|14781.58|5
1726306780000|2024-09-14 09:39:40|14861.58|14781.58|14862.95|14782.95|14862.95|14782.95|14861.58|14781.58|9
1726306790000|2024-09-14 09:39:50|14862.96|14782.96|14863.12|14783.12|14863.12|14783.12|14862.95|14782.95|5
1726306800000|2024-09-14 09:40:00|14863.24|14783.24|14863.44|14783.44|14863.47|14783.47|14863.02|14783.02|9
1726306810000|2024-09-14 09:40:10|14863.46|14783.46|14863.31|14783.31|14863.51|14783.51|14863.29|14783.29|10
1726306820000|2024-09-14 09:40:20|14863.3|14783.3|14862.88|14782.88|14863.31|14783.31|14862.88|14782.88|7
1726306830000|2024-09-14 09:40:30|14862.87|14782.87|14862.17|14782.17|14862.87|14782.87|14862|14782|7
1726306840000|2024-09-14 09:40:40|14861.95|14781.95|14861.69|14781.69|14862.01|14782.01|14861.68|14781.68|8
1726306850000|2024-09-14 09:40:50|14861.95|14781.95|14861.85|14781.85|14862.16|14782.16|14861.85|14781.85|7
1726306860000|2024-09-14 09:41:00|14861.73|14781.73|14861.41|14781.41|14861.91|14781.91|14861.41|14781.41|10
1726306870000|2024-09-14 09:41:10|14861.38|14781.38|14860.81|14780.81|14861.38|14781.38|14860.79|14780.79|7
1726306880000|2024-09-14 09:41:20|14860.82|14780.82|14860.52|14780.52|14860.82|14780.82|14860.52|14780.52|9
1726306890000|2024-09-14 09:41:30|14860.42|14780.42|14859.08|14779.08|14860.44|14780.44|14858.58|14778.58|10
1726306900000|2024-09-14 09:41:40|14858.97|14778.97|14858.19|14778.19|14859.06|14779.06|14858.19|14778.19|9
1726306910000|2024-09-14 09:41:50|14858.17|14778.17|14857.91|14777.91|14858.28|14778.28|14857.91|14777.91|7
1726306920000|2024-09-14 09:42:00|14857.93|14777.93|14857.34|14777.34|14857.93|14777.93|14857.34|14777.34|7
1726306930000|2024-09-14 09:42:10|14857.43|14777.43|14857.52|14777.52|14857.52|14777.52|14857.17|14777.17|9
1726306940000|2024-09-14 09:42:20|14857.51|14777.51|14857.32|14777.32|14857.51|14777.51|14857|14777|10
1726306950000|2024-09-14 09:42:30|14857.33|14777.33|14857.17|14777.17|14857.34|14777.34|14857.17|14777.17|4
1726306960000|2024-09-14 09:42:40|14857.3|14777.3|14856.71|14776.71|14857.3|14777.3|14856.71|14776.71|6
1726306970000|2024-09-14 09:42:50|14856.66|14776.66|14856.17|14776.17|14856.79|14776.79|14856.17|14776.17|9
1726306980000|2024-09-14 09:43:00|14856.13|14776.13|14855.32|14775.32|14856.13|14776.13|14855.32|14775.32|10
1726306990000|2024-09-14 09:43:10|14855.1|14775.1|14855.09|14775.09|14855.1|14775.1|14855|14775|8
1726307000000|2024-09-14 09:43:20|14855.13|14775.13|14854.61|14774.61|14855.14|14775.14|14854.34|14774.34|10
1726307010000|2024-09-14 09:43:30|14854.65|14774.65|14854.5|14774.5|14854.66|14774.66|14854.5|14774.5|6
1726307020000|2024-09-14 09:43:40|14854.53|14774.53|14854.83|14774.83|14854.83|14774.83|14854.53|14774.53|7
1726307030000|2024-09-14 09:43:50|14854.94|14774.94|14854.01|14774.01|14854.94|14774.94|14853.84|14773.84|10
1726307040000|2024-09-14 09:44:00|14853.88|14773.88|14853.83|14773.83|14853.9|14773.9|14853.71|14773.71|9
1726307050000|2024-09-14 09:44:10|14853.98|14773.98|14853.53|14773.53|14854.02|14774.02|14853.46|14773.46|10
1726307060000|2024-09-14 09:44:20|14853.62|14773.62|14851.83|14771.83|14853.62|14773.62|14851.75|14771.75|10
1726307070000|2024-09-14 09:44:30|14851.59|14771.59|14849.46|14769.46|14851.59|14771.59|14849.46|14769.46|9
1726307080000|2024-09-14 09:44:40|14849.54|14769.54|14849.68|14769.68|14849.97|14769.97|14849.54|14769.54|8
1726307090000|2024-09-14 09:44:50|14849.97|14769.97|14851.62|14771.62|14851.62|14771.62|14849.24|14769.24|10
1726307100000|2024-09-14 09:45:00|14851.68|14771.68|14851.28|14771.28|14851.69|14771.69|14851.28|14771.28|9
1726307110000|2024-09-14 09:45:10|14851.25|14771.25|14851.04|14771.04|14851.25|14771.25|14851.04|14771.04|8
1726307120000|2024-09-14 09:45:20|14851.06|14771.06|14850.89|14770.89|14851.17|14771.17|14850.89|14770.89|7
1726307130000|2024-09-14 09:45:30|14850.96|14770.96|14850.47|14770.47|14850.96|14770.96|14850.47|14770.47|6
1726307140000|2024-09-14 09:45:40|14850.52|14770.52|14850.52|14770.52|14850.52|14770.52|14850.27|14770.27|7
1726307150000|2024-09-14 09:45:50|14850.81|14770.81|14851.01|14771.01|14851.04|14771.04|14850.8|14770.8|9
1726307160000|2024-09-14 09:46:00|14850.99|14770.99|14850.72|14770.72|14850.99|14770.99|14850.57|14770.57|10
1726307170000|2024-09-14 09:46:10|14850.69|14770.69|14850.86|14770.86|14850.93|14770.93|14850.59|14770.59|8
1726307180000|2024-09-14 09:46:20|14850.77|14770.77|14849.88|14769.88|14850.77|14770.77|14849.56|14769.56|9
1726307190000|2024-09-14 09:46:30|14849.83|14769.83|14847.38|14767.38|14849.83|14769.83|14847.38|14767.38|9
1726307200000|2024-09-14 09:46:40|14847.19|14767.19|14846.37|14766.37|14847.19|14767.19|14846.12|14766.12|10
1726307210000|2024-09-14 09:46:50|14846.4|14766.4|14846.27|14766.27|14846.4|14766.4|14846.02|14766.02|9
1726307220000|2024-09-14 09:47:00|14846.15|14766.15|14845.04|14765.04|14846.19|14766.19|14844.87|14764.87|10
1726307230000|2024-09-14 09:47:10|14844.82|14764.82|14844.41|14764.41|14845.24|14765.24|14844.41|14764.41|10
1726307240000|2024-09-14 09:47:20|14844.19|14764.19|14843.57|14763.57|14844.19|14764.19|14843.57|14763.57|8
1726307250000|2024-09-14 09:47:30|14843.63|14763.63|14845.61|14765.61|14845.61|14765.61|14843.63|14763.63|9
1726307260000|2024-09-14 09:47:40|14845.62|14765.62|14845.51|14765.51|14845.95|14765.95|14845.43|14765.43|6
1726307270000|2024-09-14 09:47:50|14845.5|14765.5|14845.92|14765.92|14845.92|14765.92|14845.43|14765.43|9
1726307280000|2024-09-14 09:48:00|14846.14|14766.14|14846.18|14766.18|14846.34|14766.34|14846.13|14766.13|9
1726307290000|2024-09-14 09:48:10|14846.19|14766.19|14846.28|14766.28|14846.28|14766.28|14846.13|14766.13|9
1726307300000|2024-09-14 09:48:20|14846.21|14766.21|14845.6|14765.6|14846.21|14766.21|14845.6|14765.6|7
1726307310000|2024-09-14 09:48:30|14845.59|14765.59|14845.66|14765.66|14845.68|14765.68|14845.59|14765.59|6
1726307320000|2024-09-14 09:48:40|14845.65|14765.65|14845.43|14765.43|14845.65|14765.65|14845.42|14765.42|9
1726307330000|2024-09-14 09:48:50|14845.4|14765.4|14845.2|14765.2|14845.4|14765.4|14845.2|14765.2|7
1726307340000|2024-09-14 09:49:00|14845.33|14765.33|14844.55|14764.55|14845.49|14765.49|14844.55|14764.55|9
1726307350000|2024-09-14 09:49:10|14844.47|14764.47|14843.32|14763.32|14844.47|14764.47|14842.66|14762.66|8
1726307360000|2024-09-14 09:49:20|14843.42|14763.42|14842.4|14762.4|14843.42|14763.42|14842.4|14762.4|10
1726307370000|2024-09-14 09:49:30|14842.47|14762.47|14843.15|14763.15|14843.15|14763.15|14842.47|14762.47|9
1726307380000|2024-09-14 09:49:40|14843.19|14763.19|14844.1|14764.1|14844.15|14764.15|14843.19|14763.19|10
1726307390000|2024-09-14 09:49:50|14844.31|14764.31|14845.89|14765.89|14845.89|14765.89|14844.3|14764.3|8
1726307400000|2024-09-14 09:50:00|14846.24|14766.24|14848.2|14768.2|14848.2|14768.2|14846.24|14766.24|10
1726307410000|2024-09-14 09:50:10|14848.32|14768.32|14849.77|14769.77|14849.77|14769.77|14848.32|14768.32|10
1726307420000|2024-09-14 09:50:20|14849.74|14769.74|14849.75|14769.75|14849.84|14769.84|14849.74|14769.74|6
1726307430000|2024-09-14 09:50:30|14849.62|14769.62|14849.83|14769.83|14849.83|14769.83|14849.56|14769.56|9
1726307440000|2024-09-14 09:50:40|14849.86|14769.86|14851.73|14771.73|14851.73|14771.73|14849.86|14769.86|10
1726307450000|2024-09-14 09:50:50|14852.24|14772.24|14854.4|14774.4|14854.4|14774.4|14852.24|14772.24|10
1726307460000|2024-09-14 09:51:00|14854.8|14774.8|14855.57|14775.57|14855.57|14775.57|14854.8|14774.8|10
1726307470000|2024-09-14 09:51:10|14855.59|14775.59|14856.48|14776.48|14856.48|14776.48|14855.59|14775.59|9
1726307480000|2024-09-14 09:51:20|14857.65|14777.65|14860.61|14780.61|14860.69|14780.69|14857.65|14777.65|10
1726307490000|2024-09-14 09:51:30|14860.7|14780.7|14862.06|14782.06|14862.06|14782.06|14860.7|14780.7|10
1726307500000|2024-09-14 09:51:40|14862.07|14782.07|14860.83|14780.83|14862.31|14782.31|14860.83|14780.83|10
1726307510000|2024-09-14 09:51:50|14860.72|14780.72|14862|14782|14862|14782|14860.6|14780.6|8
1726307520000|2024-09-14 09:52:00|14862.21|14782.21|14862.93|14782.93|14862.95|14782.95|14862.21|14782.21|10
1726307530000|2024-09-14 09:52:10|14862.92|14782.92|14863.89|14783.89|14863.89|14783.89|14862.8|14782.8|9
1726307540000|2024-09-14 09:52:20|14863.62|14783.62|14863.34|14783.34|14863.62|14783.62|14862.79|14782.79|10
1726307550000|2024-09-14 09:52:30|14863.35|14783.35|14862.62|14782.62|14864.06|14784.06|14862.62|14782.62|9
1726307560000|2024-09-14 09:52:40|14862.61|14782.61|14864.58|14784.58|14864.58|14784.58|14862.61|14782.61|10
1726307570000|2024-09-14 09:52:50|14864.62|14784.62|14863.98|14783.98|14864.62|14784.62|14863.98|14783.98|8
1726307580000|2024-09-14 09:53:00|14864.16|14784.16|14863.84|14783.84|14864.23|14784.23|14862.71|14782.71|10
1726307590000|2024-09-14 09:53:10|14864.06|14784.06|14865.16|14785.16|14865.16|14785.16|14864.06|14784.06|10
1726307600000|2024-09-14 09:53:20|14865.25|14785.25|14865.34|14785.34|14865.44|14785.44|14865.03|14785.03|10
1726307610000|2024-09-14 09:53:30|14865.29|14785.29|14865.23|14785.23|14865.35|14785.35|14865.23|14785.23|8
1726307620000|2024-09-14 09:53:40|14865.22|14785.22|14864.73|14784.73|14865.22|14785.22|14864.63|14784.63|8
1726307630000|2024-09-14 09:53:50|14864.74|14784.74|14864.39|14784.39|14864.74|14784.74|14864.39|14784.39|6
1726307640000|2024-09-14 09:54:00|14864.41|14784.41|14864.65|14784.65|14864.84|14784.84|14864.41|14784.41|9
1726307650000|2024-09-14 09:54:10|14864.62|14784.62|14864.52|14784.52|14864.62|14784.62|14864.51|14784.51|8
1726307660000|2024-09-14 09:54:20|14864.53|14784.53|14865.11|14785.11|14865.11|14785.11|14864.53|14784.53|8
1726307670000|2024-09-14 09:54:30|14865.07|14785.07|14866.72|14786.72|14866.72|14786.72|14864.17|14784.17|10
1726307680000|2024-09-14 09:54:40|14866.8|14786.8|14867.28|14787.28|14867.4|14787.4|14866.8|14786.8|10
1726307690000|2024-09-14 09:54:50|14867.65|14787.65|14869.1|14789.1|14869.1|14789.1|14867.65|14787.65|10
1726307700000|2024-09-14 09:55:00|14869.22|14789.22|14869.29|14789.29|14869.4|14789.4|14869.22|14789.22|10
1726307710000|2024-09-14 09:55:10|14869.13|14789.13|14869.65|14789.65|14869.65|14789.65|14869.01|14789.01|9
1726307720000|2024-09-14 09:55:20|14869.76|14789.76|14870.08|14790.08|14870.12|14790.12|14869.73|14789.73|7
1726307730000|2024-09-14 09:55:30|14870.32|14790.32|14870.7|14790.7|14870.7|14790.7|14870.25|14790.25|7
1726307740000|2024-09-14 09:55:40|14870.73|14790.73|14870.76|14790.76|14870.76|14790.76|14869.98|14789.98|10
1726307750000|2024-09-14 09:55:50|14870.74|14790.74|14871.22|14791.22|14871.27|14791.27|14870.73|14790.73|10
1726307760000|2024-09-14 09:56:00|14871.18|14791.18|14870.85|14790.85|14871.19|14791.19|14870.83|14790.83|9
1726307770000|2024-09-14 09:56:10|14870.79|14790.79|14869.2|14789.2|14870.86|14790.86|14869.2|14789.2|10
1726307780000|2024-09-14 09:56:20|14869.18|14789.18|14871.02|14791.02|14871.02|14791.02|14869.18|14789.18|8
1726307790000|2024-09-14 09:56:30|14871.05|14791.05|14871.17|14791.17|14871.35|14791.35|14871.05|14791.05|8
1726307800000|2024-09-14 09:56:40|14871.15|14791.15|14871.66|14791.66|14871.66|14791.66|14871.13|14791.13|9
1726307810000|2024-09-14 09:56:50|14871.65|14791.65|14871.75|14791.75|14871.76|14791.76|14871.65|14791.65|6
1726307820000|2024-09-14 09:57:00|14871.76|14791.76|14872.27|14792.27|14872.46|14792.46|14871.76|14791.76|7
1726307830000|2024-09-14 09:57:10|14872.11|14792.11|14871.83|14791.83|14872.11|14792.11|14871.83|14791.83|6
1726307840000|2024-09-14 09:57:20|14871.82|14791.82|14871.77|14791.77|14871.82|14791.82|14871.77|14791.77|3
1726307850000|2024-09-14 09:57:30|14871.74|14791.74|14872.85|14792.85|14872.85|14792.85|14871.74|14791.74|9
1726307860000|2024-09-14 09:57:40|14872.99|14792.99|14873.57|14793.57|14873.57|14793.57|14872.99|14792.99|10
1726307870000|2024-09-14 09:57:50|14873.65|14793.65|14873.98|14793.98|14873.98|14793.98|14873.65|14793.65|9
1726307880000|2024-09-14 09:58:00|14873.99|14793.99|14874|14794|14874.13|14794.13|14873.96|14793.96|9
1726307890000|2024-09-14 09:58:10|14874.07|14794.07|14874.31|14794.31|14874.31|14794.31|14874.07|14794.07|9
1726307900000|2024-09-14 09:58:20|14874.3|14794.3|14875.9|14795.9|14875.9|14795.9|14874.3|14794.3|9
1726307910000|2024-09-14 09:58:30|14876.09|14796.09|14876.59|14796.59|14876.59|14796.59|14876.09|14796.09|10
1726307920000|2024-09-14 09:58:40|14876.62|14796.62|14876.96|14796.96|14876.96|14796.96|14876.44|14796.44|10
1726307930000|2024-09-14 09:58:50|14877.03|14797.03|14877.9|14797.9|14877.9|14797.9|14877.03|14797.03|10
1726307940000|2024-09-14 09:59:00|14877.98|14797.98|14878.09|14798.09|14878.09|14798.09|14877.98|14797.98|5
1726307950000|2024-09-14 09:59:10|14878.08|14798.08|14877.76|14797.76|14878.18|14798.18|14877.69|14797.69|9
1726307960000|2024-09-14 09:59:20|14877.88|14797.88|14877.99|14797.99|14877.99|14797.99|14877.88|14797.88|7
1726307970000|2024-09-14 09:59:30|14878.04|14798.04|14878.12|14798.12|14878.12|14798.12|14878.04|14798.04|6
1726307980000|2024-09-14 09:59:40|14878.32|14798.32|14878.54|14798.54|14878.54|14798.54|14878.32|14798.32|6
1726307990000|2024-09-14 09:59:50|14878.58|14798.58|14878.68|14798.68|14878.68|14798.68|14878.58|14798.58|5
1726308000000|2024-09-14 10:00:00|14878.7|14798.7|14877.75|14797.75|14878.7|14798.7|14877.75|14797.75|10
1726308010000|2024-09-14 10:00:10|14877.67|14797.67|14877.19|14797.19|14877.78|14797.78|14877.19|14797.19|10
1726308020000|2024-09-14 10:00:20|14877.03|14797.03|14876.16|14796.16|14877.03|14797.03|14876.16|14796.16|10
1726308030000|2024-09-14 10:00:30|14876.12|14796.12|14875.39|14795.39|14876.12|14796.12|14875.05|14795.05|10
1726308040000|2024-09-14 10:00:40|14875.29|14795.29|14874.71|14794.71|14876.59|14796.59|14874.71|14794.71|10
1726308050000|2024-09-14 10:00:50|14874.67|14794.67|14872.88|14792.88|14874.67|14794.67|14872.88|14792.88|10
1726308060000|2024-09-14 10:01:00|14872.87|14792.87|14872.86|14792.86|14872.89|14792.89|14872.86|14792.86|4
1726308070000|2024-09-14 10:01:10|14872.92|14792.92|14873.12|14793.12|14873.21|14793.21|14872.92|14792.92|10
1726308080000|2024-09-14 10:01:20|14873.1|14793.1|14872.43|14792.43|14873.14|14793.14|14872.43|14792.43|10
1726308090000|2024-09-14 10:01:30|14872.29|14792.29|14872.14|14792.14|14872.29|14792.29|14872|14792|7
1726308100000|2024-09-14 10:01:40|14871.91|14791.91|14872.15|14792.15|14872.53|14792.53|14871.91|14791.91|10
1726308110000|2024-09-14 10:01:50|14872.1|14792.1|14872.75|14792.75|14873.05|14793.05|14872.1|14792.1|9
1726308120000|2024-09-14 10:02:00|14872.69|14792.69|14873.24|14793.24|14873.41|14793.41|14872.57|14792.57|10
1726308130000|2024-09-14 10:02:10|14873.21|14793.21|14872.67|14792.67|14873.21|14793.21|14872.67|14792.67|8
1726308140000|2024-09-14 10:02:20|14872.39|14792.39|14872.3|14792.3|14872.39|14792.39|14872.11|14792.11|9
1726308150000|2024-09-14 10:02:30|14872.31|14792.31|14872.24|14792.24|14872.39|14792.39|14872.24|14792.24|7
1726308160000|2024-09-14 10:02:40|14871.99|14791.99|14871.51|14791.51|14871.99|14791.99|14871.51|14791.51|7
1726308170000|2024-09-14 10:02:50|14871.45|14791.45|14870.25|14790.25|14871.45|14791.45|14870.25|14790.25|10
1726308180000|2024-09-14 10:03:00|14869.99|14789.99|14868.83|14788.83|14869.99|14789.99|14868.83|14788.83|10
1726308190000|2024-09-14 10:03:10|14868.79|14788.79|14867.76|14787.76|14868.79|14788.79|14867.76|14787.76|8
1726308200000|2024-09-14 10:03:20|14867.31|14787.31|14866.06|14786.06|14867.31|14787.31|14866.06|14786.06|9
1726308210000|2024-09-14 10:03:30|14866.07|14786.07|14865.3|14785.3|14866.07|14786.07|14865.3|14785.3|8
1726308220000|2024-09-14 10:03:40|14864.9|14784.9|14864.98|14784.98|14865.17|14785.17|14864.69|14784.69|10
1726308230000|2024-09-14 10:03:50|14864.99|14784.99|14864.29|14784.29|14864.99|14784.99|14864.24|14784.24|8
1726308240000|2024-09-14 10:04:00|14864.27|14784.27|14864.05|14784.05|14864.27|14784.27|14864.03|14784.03|8
1726308250000|2024-09-14 10:04:10|14864.11|14784.11|14864.21|14784.21|14864.21|14784.21|14864.1|14784.1|10
1726308260000|2024-09-14 10:04:20|14864.2|14784.2|14864.3|14784.3|14864.31|14784.31|14864.2|14784.2|8
1726308270000|2024-09-14 10:04:30|14864.14|14784.14|14863.56|14783.56|14864.14|14784.14|14863.56|14783.56|9
1726308280000|2024-09-14 10:04:40|14863.14|14783.14|14862.87|14782.87|14863.14|14783.14|14862.84|14782.84|9
1726308290000|2024-09-14 10:04:50|14862.86|14782.86|14864.17|14784.17|14864.17|14784.17|14862.86|14782.86|10
1726308300000|2024-09-14 10:05:00|14864.16|14784.16|14863.93|14783.93|14864.16|14784.16|14863.93|14783.93|6
1726308310000|2024-09-14 10:05:10|14863.91|14783.91|14862.6|14782.6|14864.14|14784.14|14862.6|14782.6|10
1726308320000|2024-09-14 10:05:20|14862.57|14782.57|14863|14783|14863.57|14783.57|14862.24|14782.24|10
1726308330000|2024-09-14 10:05:30|14862.99|14782.99|14858.29|14778.29|14862.99|14782.99|14858.29|14778.29|10
1726308340000|2024-09-14 10:05:40|14858.03|14778.03|14857.75|14777.75|14858.03|14778.03|14857.57|14777.57|9
1726308350000|2024-09-14 10:05:50|14857.53|14777.53|14857.92|14777.92|14857.94|14777.94|14857.53|14777.53|9
1726308360000|2024-09-14 10:06:00|14857.91|14777.91|14857.49|14777.49|14857.93|14777.93|14857.49|14777.49|8
1726308370000|2024-09-14 10:06:10|14857.51|14777.51|14857.12|14777.12|14857.51|14777.51|14856.93|14776.93|9
1726308380000|2024-09-14 10:06:20|14857.14|14777.14|14858.38|14778.38|14858.38|14778.38|14857.14|14777.14|10
1726308390000|2024-09-14 10:06:30|14858.51|14778.51|14859.29|14779.29|14859.29|14779.29|14858.51|14778.51|9
1726308400000|2024-09-14 10:06:40|14859.34|14779.34|14859.22|14779.22|14859.39|14779.39|14858.94|14778.94|9
1726308410000|2024-09-14 10:06:50|14859.24|14779.24|14861.61|14781.61|14861.61|14781.61|14859.16|14779.16|8
1726308420000|2024-09-14 10:07:00|14861.6|14781.6|14861.67|14781.67|14861.92|14781.92|14861.51|14781.51|9
1726308430000|2024-09-14 10:07:10|14861.63|14781.63|14860.72|14780.72|14861.63|14781.63|14860.72|14780.72|9
1726308440000|2024-09-14 10:07:20|14860.67|14780.67|14860.12|14780.12|14860.67|14780.67|14860.12|14780.12|10
1726308450000|2024-09-14 10:07:30|14860.19|14780.19|14862.56|14782.56|14862.63|14782.63|14859.96|14779.96|9
1726308460000|2024-09-14 10:07:40|14862.68|14782.68|14862.32|14782.32|14862.74|14782.74|14862.32|14782.32|9
1726308470000|2024-09-14 10:07:50|14862.33|14782.33|14862.43|14782.43|14862.43|14782.43|14862.2|14782.2|7
1726308480000|2024-09-14 10:08:00|14862.45|14782.45|14861.13|14781.13|14862.56|14782.56|14861.13|14781.13|10
1726308490000|2024-09-14 10:08:10|14860.95|14780.95|14861.18|14781.18|14861.34|14781.34|14860.78|14780.78|10
1726308500000|2024-09-14 10:08:20|14861.1|14781.1|14860.96|14780.96|14861.17|14781.17|14860.96|14780.96|8
1726308510000|2024-09-14 10:08:30|14860.97|14780.97|14860.94|14780.94|14860.97|14780.97|14860.94|14780.94|4
1726308520000|2024-09-14 10:08:40|14860.93|14780.93|14861.11|14781.11|14861.11|14781.11|14860.76|14780.76|7
1726308530000|2024-09-14 10:08:50|14861.12|14781.12|14862.12|14782.12|14862.12|14782.12|14861.02|14781.02|10
1726308540000|2024-09-14 10:09:00|14862.59|14782.59|14862.21|14782.21|14862.84|14782.84|14862.12|14782.12|10
1726308550000|2024-09-14 10:09:10|14862.24|14782.24|14862.26|14782.26|14862.35|14782.35|14862.24|14782.24|8
1726308560000|2024-09-14 10:09:20|14862.25|14782.25|14862.14|14782.14|14862.27|14782.27|14862.14|14782.14|5
1726308570000|2024-09-14 10:09:30|14862.15|14782.15|14862.67|14782.67|14862.79|14782.79|14862.13|14782.13|7
1726308580000|2024-09-14 10:09:40|14862.59|14782.59|14862.51|14782.51|14862.66|14782.66|14862.51|14782.51|8
1726308590000|2024-09-14 10:09:50|14862.49|14782.49|14862.23|14782.23|14862.5|14782.5|14862.23|14782.23|6
1726308600000|2024-09-14 10:10:00|14860.79|14780.79|14860.57|14780.57|14860.79|14780.79|14860.57|14780.57|8
1726308610000|2024-09-14 10:10:10|14860.47|14780.47|14858.47|14778.47|14860.47|14780.47|14858.47|14778.47|10
1726308620000|2024-09-14 10:10:20|14858.45|14778.45|14857.86|14777.86|14858.46|14778.46|14857.86|14777.86|9
1726308630000|2024-09-14 10:10:30|14857.7|14777.7|14857.5|14777.5|14857.75|14777.75|14857.5|14777.5|10
1726308640000|2024-09-14 10:10:40|14857.47|14777.47|14856.52|14776.52|14857.47|14777.47|14856.51|14776.51|9
1726308650000|2024-09-14 10:10:50|14856.02|14776.02|14855.76|14775.76|14856.02|14776.02|14855.63|14775.63|8
1726308660000|2024-09-14 10:11:00|14855.58|14775.58|14855.21|14775.21|14855.67|14775.67|14855.21|14775.21|8
1726308670000|2024-09-14 10:11:10|14854.76|14774.76|14855.59|14775.59|14856.79|14776.79|14854.76|14774.76|10
1726308680000|2024-09-14 10:11:20|14855.58|14775.58|14854.83|14774.83|14855.58|14775.58|14854.83|14774.83|9
1726308690000|2024-09-14 10:11:30|14854.82|14774.82|14855.23|14775.23|14855.23|14775.23|14854.82|14774.82|8
1726308700000|2024-09-14 10:11:40|14855.24|14775.24|14854.99|14774.99|14855.3|14775.3|14854.99|14774.99|4
1726308710000|2024-09-14 10:11:50|14854.82|14774.82|14854.8|14774.8|14854.97|14774.97|14854.42|14774.42|10
1726308720000|2024-09-14 10:12:00|14854.79|14774.79|14854.85|14774.85|14854.87|14774.87|14854.79|14774.79|4
1726308730000|2024-09-14 10:12:10|14855.05|14775.05|14855.18|14775.18|14855.32|14775.32|14855.05|14775.05|7
1726308740000|2024-09-14 10:12:20|14855.08|14775.08|14856.15|14776.15|14856.15|14776.15|14855.04|14775.04|10
1726308750000|2024-09-14 10:12:30|14856.24|14776.24|14855.71|14775.71|14856.31|14776.31|14855.71|14775.71|8
1726308760000|2024-09-14 10:12:40|14855.76|14775.76|14855.58|14775.58|14855.77|14775.77|14855.58|14775.58|8
1726308770000|2024-09-14 10:12:50|14855.41|14775.41|14855.26|14775.26|14855.41|14775.41|14855.24|14775.24|6
1726308780000|2024-09-14 10:13:00|14855.07|14775.07|14854.86|14774.86|14855.15|14775.15|14854.86|14774.86|7
1726308790000|2024-09-14 10:13:10|14854.12|14774.12|14853.95|14773.95|14854.12|14774.12|14853.95|14773.95|8
1726308800000|2024-09-14 10:13:20|14853.87|14773.87|14853.92|14773.92|14854.01|14774.01|14853.87|14773.87|8
1726308810000|2024-09-14 10:13:30|14853.91|14773.91|14854|14774|14854|14774|14853.91|14773.91|5
1726308820000|2024-09-14 10:13:40|14853.98|14773.98|14853.09|14773.09|14853.98|14773.98|14853.09|14773.09|8
1726308830000|2024-09-14 10:13:50|14853.07|14773.07|14852.6|14772.6|14853.08|14773.08|14852.6|14772.6|8
1726308840000|2024-09-14 10:14:00|14852.59|14772.59|14853.95|14773.95|14853.95|14773.95|14852.59|14772.59|8
1726308850000|2024-09-14 10:14:10|14853.94|14773.94|14854.72|14774.72|14854.72|14774.72|14853.94|14773.94|9
1726308860000|2024-09-14 10:14:20|14854.98|14774.98|14854.09|14774.09|14855.01|14775.01|14854.09|14774.09|9
1726308870000|2024-09-14 10:14:30|14854.11|14774.11|14853.86|14773.86|14854.11|14774.11|14853.86|14773.86|6
1726308880000|2024-09-14 10:14:40|14855.8|14775.8|14856.24|14776.24|14856.24|14776.24|14855.8|14775.8|9
1726308890000|2024-09-14 10:14:50|14856.67|14776.67|14857.35|14777.35|14857.64|14777.64|14856.67|14776.67|10
1726308900000|2024-09-14 10:15:00|14857.34|14777.34|14856.32|14776.32|14857.34|14777.34|14856.32|14776.32|9
1726308910000|2024-09-14 10:15:10|14856.28|14776.28|14855.54|14775.54|14856.28|14776.28|14855.54|14775.54|9
1726308920000|2024-09-14 10:15:20|14855.29|14775.29|14853.15|14773.15|14855.29|14775.29|14853.15|14773.15|10
1726308930000|2024-09-14 10:15:30|14852.75|14772.75|14851.57|14771.57|14852.75|14772.75|14851.42|14771.42|9
1726308940000|2024-09-14 10:15:40|14851.31|14771.31|14849.85|14769.85|14851.31|14771.31|14849.85|14769.85|9
1726308950000|2024-09-14 10:15:50|14849.76|14769.76|14849.73|14769.73|14849.9|14769.9|14849.6|14769.6|7
1726308960000|2024-09-14 10:16:00|14849.18|14769.18|14847.28|14767.28|14849.18|14769.18|14847.28|14767.28|10
1726308970000|2024-09-14 10:16:10|14847.27|14767.27|14846.09|14766.09|14847.27|14767.27|14845.3|14765.3|10
1726308980000|2024-09-14 10:16:20|14846.29|14766.29|14846.91|14766.91|14846.93|14766.93|14845.95|14765.95|9
1726308990000|2024-09-14 10:16:30|14847.18|14767.18|14847.86|14767.86|14847.97|14767.97|14847.18|14767.18|10
1726309000000|2024-09-14 10:16:40|14847.85|14767.85|14847.88|14767.88|14847.88|14767.88|14847.6|14767.6|7
1726309010000|2024-09-14 10:16:50|14848.21|14768.21|14847.82|14767.82|14848.36|14768.36|14847.82|14767.82|9
1726309020000|2024-09-14 10:17:00|14847.81|14767.81|14848.19|14768.19|14848.19|14768.19|14847.81|14767.81|9
1726309030000|2024-09-14 10:17:10|14848.25|14768.25|14848.48|14768.48|14848.48|14768.48|14848.23|14768.23|8
1726309040000|2024-09-14 10:17:20|14848.5|14768.5|14849.51|14769.51|14849.51|14769.51|14848.5|14768.5|9
1726309050000|2024-09-14 10:17:30|14849.62|14769.62|14850.07|14770.07|14850.07|14770.07|14849.61|14769.61|8
1726309060000|2024-09-14 10:17:40|14850.12|14770.12|14850.13|14770.13|14850.26|14770.26|14850.12|14770.12|9
1726309070000|2024-09-14 10:17:50|14850.11|14770.11|14850.25|14770.25|14850.31|14770.31|14850.11|14770.11|7
1726309080000|2024-09-14 10:18:00|14850.26|14770.26|14850.02|14770.02|14850.26|14770.26|14850.01|14770.01|7
1726309090000|2024-09-14 10:18:10|14850|14770|14849.79|14769.79|14850|14770|14849.79|14769.79|7
1726309100000|2024-09-14 10:18:20|14849.94|14769.94|14850.31|14770.31|14850.33|14770.33|14849.94|14769.94|10
1726309110000|2024-09-14 10:18:30|14850.3|14770.3|14852.2|14772.2|14852.2|14772.2|14850.3|14770.3|7
1726309120000|2024-09-14 10:18:40|14852.22|14772.22|14852.44|14772.44|14852.44|14772.44|14852.2|14772.2|10
1726309130000|2024-09-14 10:18:50|14852.45|14772.45|14852.69|14772.69|14852.69|14772.69|14852.43|14772.43|7
1726309140000|2024-09-14 10:19:00|14852.71|14772.71|14852.67|14772.67|14852.71|14772.71|14852.5|14772.5|7
1726309150000|2024-09-14 10:19:10|14852.87|14772.87|14853.1|14773.1|14853.17|14773.17|14852.87|14772.87|6
1726309160000|2024-09-14 10:19:20|14853.09|14773.09|14853.07|14773.07|14853.09|14773.09|14853.06|14773.06|5
1726309170000|2024-09-14 10:19:30|14853.06|14773.06|14853.36|14773.36|14853.38|14773.38|14853.06|14773.06|8
1726309180000|2024-09-14 10:19:40|14853.38|14773.38|14853.37|14773.37|14853.4|14773.4|14853.31|14773.31|7
1726309190000|2024-09-14 10:19:50|14853.26|14773.26|14853.73|14773.73|14853.73|14773.73|14853.25|14773.25|8
1726309200000|2024-09-14 10:20:00|14853.74|14773.74|14853.6|14773.6|14853.75|14773.75|14853.6|14773.6|7
1726309210000|2024-09-14 10:20:10|14853.61|14773.61|14851.71|14771.71|14853.61|14773.61|14851.71|14771.71|9
1726309220000|2024-09-14 10:20:20|14851.7|14771.7|14851.59|14771.59|14851.7|14771.7|14851.58|14771.58|10
1726309230000|2024-09-14 10:20:30|14851.52|14771.52|14851.7|14771.7|14851.7|14771.7|14851.44|14771.44|9
1726309240000|2024-09-14 10:20:40|14851.71|14771.71|14851.68|14771.68|14851.73|14771.73|14851.68|14771.68|5
1726309250000|2024-09-14 10:20:50|14851.71|14771.71|14851.69|14771.69|14851.71|14771.71|14851.65|14771.65|6
1726309260000|2024-09-14 10:21:00|14851.71|14771.71|14851.6|14771.6|14851.71|14771.71|14851.32|14771.32|8
1726309270000|2024-09-14 10:21:10|14851.44|14771.44|14851.4|14771.4|14851.63|14771.63|14851.33|14771.33|7
1726309280000|2024-09-14 10:21:20|14851.42|14771.42|14850.42|14770.42|14851.42|14771.42|14850.41|14770.41|9
1726309290000|2024-09-14 10:21:30|14850.45|14770.45|14850.36|14770.36|14850.45|14770.45|14850.33|14770.33|9
1726309300000|2024-09-14 10:21:40|14849.68|14769.68|14849.1|14769.1|14849.68|14769.68|14849.1|14769.1|7
1726309310000|2024-09-14 10:21:50|14849.03|14769.03|14848.44|14768.44|14849.03|14769.03|14848.44|14768.44|8
1726309320000|2024-09-14 10:22:00|14848.43|14768.43|14848.27|14768.27|14848.54|14768.54|14848.18|14768.18|7
1726309330000|2024-09-14 10:22:10|14848.18|14768.18|14848.04|14768.04|14848.18|14768.18|14847.92|14767.92|8
1726309340000|2024-09-14 10:22:20|14847.95|14767.95|14846.56|14766.56|14847.98|14767.98|14846.56|14766.56|10
1726309350000|2024-09-14 10:22:30|14846.57|14766.57|14846.59|14766.59|14846.9|14766.9|14846.57|14766.57|9
1726309360000|2024-09-14 10:22:40|14846.62|14766.62|14846.7|14766.7|14847.08|14767.08|14846.62|14766.62|10
1726309370000|2024-09-14 10:22:50|14846.52|14766.52|14846.16|14766.16|14846.52|14766.52|14846.16|14766.16|8
1726309380000|2024-09-14 10:23:00|14846.1|14766.1|14845.67|14765.67|14846.1|14766.1|14845.67|14765.67|9
1726309390000|2024-09-14 10:23:10|14845.66|14765.66|14844.38|14764.38|14845.66|14765.66|14844.38|14764.38|10
1726309400000|2024-09-14 10:23:20|14843.73|14763.73|14839.94|14759.94|14843.73|14763.73|14839.94|14759.94|10
1726309410000|2024-09-14 10:23:30|14839.84|14759.84|14839.34|14759.34|14839.84|14759.84|14839.34|14759.34|10
1726309420000|2024-09-14 10:23:40|14839.3|14759.3|14839.77|14759.77|14839.78|14759.78|14839.3|14759.3|10
1726309430000|2024-09-14 10:23:50|14839.8|14759.8|14839.21|14759.21|14839.82|14759.82|14839.09|14759.09|9
1726309440000|2024-09-14 10:24:00|14839.2|14759.2|14837.17|14757.17|14839.2|14759.2|14837.17|14757.17|8
1726309450000|2024-09-14 10:24:10|14836.96|14756.96|14837.39|14757.39|14837.39|14757.39|14836.54|14756.54|9
1726309460000|2024-09-14 10:24:20|14837.85|14757.85|14837.36|14757.36|14837.85|14757.85|14837.12|14757.12|10
1726309470000|2024-09-14 10:24:30|14837.4|14757.4|14837.63|14757.63|14837.63|14757.63|14837.4|14757.4|7
1726309480000|2024-09-14 10:24:40|14837.69|14757.69|14837.89|14757.89|14837.89|14757.89|14837.4|14757.4|9
1726309490000|2024-09-14 10:24:50|14837.92|14757.92|14837.91|14757.91|14838.37|14758.37|14837.91|14757.91|9
1726309500000|2024-09-14 10:25:00|14837.68|14757.68|14838.04|14758.04|14838.04|14758.04|14837.43|14757.43|9
1726309510000|2024-09-14 10:25:10|14838.06|14758.06|14838.53|14758.53|14838.53|14758.53|14838.02|14758.02|8
1726309520000|2024-09-14 10:25:20|14838.69|14758.69|14839.38|14759.38|14839.39|14759.39|14838.69|14758.69|10
1726309530000|2024-09-14 10:25:30|14839.82|14759.82|14841.49|14761.49|14841.49|14761.49|14839.82|14759.82|10
1726309540000|2024-09-14 10:25:40|14841.54|14761.54|14844.23|14764.23|14844.23|14764.23|14841.54|14761.54|10
1726309550000|2024-09-14 10:25:50|14844.5|14764.5|14845.56|14765.56|14845.56|14765.56|14844.5|14764.5|10
1726309560000|2024-09-14 10:26:00|14845.84|14765.84|14846.87|14766.87|14846.87|14766.87|14845.84|14765.84|10
1726309570000|2024-09-14 10:26:10|14846.95|14766.95|14846.83|14766.83|14847.04|14767.04|14846.83|14766.83|8
1726309580000|2024-09-14 10:26:20|14846.81|14766.81|14846.78|14766.78|14846.81|14766.81|14846.77|14766.77|8
1726309590000|2024-09-14 10:26:30|14847.52|14767.52|14848.83|14768.83|14849.01|14769.01|14847.52|14767.52|7
1726309600000|2024-09-14 10:26:40|14848.73|14768.73|14848.75|14768.75|14848.75|14768.75|14848.29|14768.29|8
1726309610000|2024-09-14 10:26:50|14848.94|14768.94|14849.14|14769.14|14849.14|14769.14|14848.87|14768.87|9
1726309620000|2024-09-14 10:27:00|14849.44|14769.44|14850.07|14770.07|14850.07|14770.07|14849.4|14769.4|8
1726309630000|2024-09-14 10:27:10|14850.1|14770.1|14850.2|14770.2|14850.38|14770.38|14850.1|14770.1|6
1726309640000|2024-09-14 10:27:20|14850.21|14770.21|14850.07|14770.07|14850.28|14770.28|14850.07|14770.07|7
1726309650000|2024-09-14 10:27:30|14849.95|14769.95|14851.15|14771.15|14851.15|14771.15|14849.86|14769.86|10
1726309660000|2024-09-14 10:27:40|14851.16|14771.16|14850.96|14770.96|14851.19|14771.19|14850.96|14770.96|7
1726309670000|2024-09-14 10:27:50|14850.91|14770.91|14850.74|14770.74|14850.91|14770.91|14850.74|14770.74|5
1726309680000|2024-09-14 10:28:00|14850.69|14770.69|14850.87|14770.87|14850.87|14770.87|14850.68|14770.68|8
1726309690000|2024-09-14 10:28:10|14850.72|14770.72|14850.74|14770.74|14850.74|14770.74|14850.71|14770.71|4
1726309700000|2024-09-14 10:28:20|14850.69|14770.69|14850.38|14770.38|14850.69|14770.69|14850.38|14770.38|9
1726309710000|2024-09-14 10:28:30|14850.37|14770.37|14850.14|14770.14|14850.37|14770.37|14850.01|14770.01|7
1726309720000|2024-09-14 10:28:40|14850.2|14770.2|14850.45|14770.45|14850.53|14770.53|14850.19|14770.19|5
1726309730000|2024-09-14 10:28:50|14850.5|14770.5|14850.4|14770.4|14850.5|14770.5|14850.4|14770.4|6
1726309740000|2024-09-14 10:29:00|14850.35|14770.35|14850.86|14770.86|14850.86|14770.86|14850.27|14770.27|9
1726309750000|2024-09-14 10:29:10|14850.93|14770.93|14851.1|14771.1|14851.13|14771.13|14850.93|14770.93|8
1726309760000|2024-09-14 10:29:20|14851.26|14771.26|14851.33|14771.33|14851.37|14771.37|14851.26|14771.26|7
1726309770000|2024-09-14 10:29:30|14851.29|14771.29|14850.78|14770.78|14851.29|14771.29|14850.76|14770.76|8
1726309780000|2024-09-14 10:29:40|14850.77|14770.77|14851.11|14771.11|14851.11|14771.11|14850.49|14770.49|10
1726309790000|2024-09-14 10:29:50|14851.14|14771.14|14851.44|14771.44|14851.46|14771.46|14851.14|14771.14|4
1726309800000|2024-09-14 10:30:00|14851.54|14771.54|14848.73|14768.73|14851.6|14771.6|14848.73|14768.73|9
1726309810000|2024-09-14 10:30:10|14848.4|14768.4|14847.57|14767.57|14848.4|14768.4|14847.57|14767.57|9
1726309820000|2024-09-14 10:30:20|14847.31|14767.31|14847.56|14767.56|14848.25|14768.25|14846.19|14766.19|10
1726309830000|2024-09-14 10:30:30|14847.21|14767.21|14845.32|14765.32|14847.22|14767.22|14845.32|14765.32|10
1726309840000|2024-09-14 10:30:40|14845.18|14765.18|14845.23|14765.23|14845.46|14765.46|14844.84|14764.84|10
1726309850000|2024-09-14 10:30:50|14845.31|14765.31|14845.14|14765.14|14845.33|14765.33|14845.08|14765.08|9
1726309860000|2024-09-14 10:31:00|14845.12|14765.12|14844.92|14764.92|14845.15|14765.15|14844.91|14764.91|5
1726309870000|2024-09-14 10:31:10|14844.97|14764.97|14845.68|14765.68|14845.7|14765.7|14844.97|14764.97|8
1726309880000|2024-09-14 10:31:20|14845.69|14765.69|14845.88|14765.88|14845.97|14765.97|14845.66|14765.66|6
1726309890000|2024-09-14 10:31:30|14845.83|14765.83|14845.26|14765.26|14845.83|14765.83|14845.26|14765.26|8
1726309900000|2024-09-14 10:31:40|14845.25|14765.25|14844.61|14764.61|14845.26|14765.26|14844.61|14764.61|6
1726309910000|2024-09-14 10:31:50|14844.38|14764.38|14842.43|14762.43|14844.38|14764.38|14842.42|14762.42|10
1726309920000|2024-09-14 10:32:00|14842.42|14762.42|14842.52|14762.52|14842.68|14762.68|14842.42|14762.42|7
1726309930000|2024-09-14 10:32:10|14842.41|14762.41|14841.79|14761.79|14842.41|14762.41|14841.79|14761.79|10
1726309940000|2024-09-14 10:32:20|14841.78|14761.78|14841.83|14761.83|14842.08|14762.08|14841.78|14761.78|9
1726309950000|2024-09-14 10:32:30|14841.64|14761.64|14840.93|14760.93|14841.64|14761.64|14840.93|14760.93|10
1726309960000|2024-09-14 10:32:40|14841.06|14761.06|14841.34|14761.34|14841.34|14761.34|14840.95|14760.95|10
1726309970000|2024-09-14 10:32:50|14841.39|14761.39|14841.64|14761.64|14841.64|14761.64|14841.39|14761.39|8
1726309980000|2024-09-14 10:33:00|14841.63|14761.63|14841.18|14761.18|14841.64|14761.64|14841.18|14761.18|7
1726309990000|2024-09-14 10:33:10|14841.24|14761.24|14840.95|14760.95|14841.24|14761.24|14840.95|14760.95|7
1726310000000|2024-09-14 10:33:20|14841.02|14761.02|14840.97|14760.97|14841.27|14761.27|14840.97|14760.97|10
1726310010000|2024-09-14 10:33:30|14840.9|14760.9|14842.7|14762.7|14842.7|14762.7|14840.83|14760.83|10
1726310020000|2024-09-14 10:33:40|14842.58|14762.58|14842.36|14762.36|14842.58|14762.58|14842.36|14762.36|6
1726310030000|2024-09-14 10:33:50|14842.32|14762.32|14842.09|14762.09|14842.32|14762.32|14841.99|14761.99|7
1726310040000|2024-09-14 10:34:00|14842.13|14762.13|14842.14|14762.14|14842.16|14762.16|14842.13|14762.13|5
1726310050000|2024-09-14 10:34:10|14842.16|14762.16|14841.21|14761.21|14842.16|14762.16|14841.21|14761.21|5
1726310060000|2024-09-14 10:34:20|14841.01|14761.01|14840.83|14760.83|14841.01|14761.01|14840.82|14760.82|7
1726310070000|2024-09-14 10:34:30|14840.63|14760.63|14840.16|14760.16|14840.63|14760.63|14840.16|14760.16|8
1726310080000|2024-09-14 10:34:40|14840.86|14760.86|14841.51|14761.51|14841.51|14761.51|14840.86|14760.86|5
1726310090000|2024-09-14 10:34:50|14841.66|14761.66|14842.85|14762.85|14842.85|14762.85|14841.66|14761.66|9
1726310100000|2024-09-14 10:35:00|14843.24|14763.24|14843.47|14763.47|14843.84|14763.84|14843.17|14763.17|10
1726310110000|2024-09-14 10:35:10|14843.58|14763.58|14843.18|14763.18|14843.62|14763.62|14843.18|14763.18|9
1726310120000|2024-09-14 10:35:20|14843.2|14763.2|14843.66|14763.66|14843.66|14763.66|14843.2|14763.2|9
1726310130000|2024-09-14 10:35:30|14843.65|14763.65|14843.62|14763.62|14843.67|14763.67|14843.62|14763.62|4
1726310140000|2024-09-14 10:35:40|14843.64|14763.64|14843.64|14763.64|14843.64|14763.64|14843.62|14763.62|5
1726310150000|2024-09-14 10:35:50|14843.65|14763.65|14843.95|14763.95|14843.95|14763.95|14843.65|14763.65|7
1726310160000|2024-09-14 10:36:00|14843.96|14763.96|14845.61|14765.61|14845.61|14765.61|14843.96|14763.96|8
1726310170000|2024-09-14 10:36:10|14845.99|14765.99|14847.91|14767.91|14847.98|14767.98|14845.99|14765.99|10
1726310180000|2024-09-14 10:36:20|14848.02|14768.02|14850.5|14770.5|14850.5|14770.5|14848.02|14768.02|10
1726310190000|2024-09-14 10:36:30|14850.69|14770.69|14851.21|14771.21|14851.28|14771.28|14850.69|14770.69|10
1726310200000|2024-09-14 10:36:40|14851.14|14771.14|14851.41|14771.41|14851.41|14771.41|14851.11|14771.11|8
1726310210000|2024-09-14 10:36:50|14851.4|14771.4|14851.43|14771.43|14851.43|14771.43|14851.4|14771.4|4
1726310220000|2024-09-14 10:37:00|14851.57|14771.57|14852.41|14772.41|14852.41|14772.41|14851.57|14771.57|9
1726310230000|2024-09-14 10:37:10|14852.46|14772.46|14852.66|14772.66|14852.69|14772.69|14852.46|14772.46|8
1726310240000|2024-09-14 10:37:20|14852.63|14772.63|14852.48|14772.48|14852.63|14772.63|14852.48|14772.48|5
1726310250000|2024-09-14 10:37:30|14852.5|14772.5|14852.5|14772.5|14852.5|14772.5|14852.5|14772.5|1
1726310260000|2024-09-14 10:37:40|14852.51|14772.51|14852.53|14772.53|14852.53|14772.53|14852.51|14772.51|2
1726310270000|2024-09-14 10:37:50|14852.69|14772.69|14852.54|14772.54|14852.69|14772.69|14852.54|14772.54|5
1726310280000|2024-09-14 10:38:00|14852.53|14772.53|14850.89|14770.89|14852.53|14772.53|14850.89|14770.89|7
1726310290000|2024-09-14 10:38:10|14850.61|14770.61|14850.04|14770.04|14850.61|14770.61|14849.66|14769.66|9
1726310300000|2024-09-14 10:38:20|14850.07|14770.07|14850.15|14770.15|14850.2|14770.2|14849.93|14769.93|9
1726310310000|2024-09-14 10:38:30|14850.14|14770.14|14851.41|14771.41|14851.41|14771.41|14850.14|14770.14|8
1726310320000|2024-09-14 10:38:40|14851.44|14771.44|14849.63|14769.63|14851.44|14771.44|14849.63|14769.63|10
1726310330000|2024-09-14 10:38:50|14849.4|14769.4|14849.05|14769.05|14849.4|14769.4|14849.02|14769.02|10
1726310340000|2024-09-14 10:39:00|14848.94|14768.94|14849.87|14769.87|14849.87|14769.87|14848.93|14768.93|9
1726310350000|2024-09-14 10:39:10|14849.88|14769.88|14850.15|14770.15|14850.15|14770.15|14849.52|14769.52|10
1726310360000|2024-09-14 10:39:20|14850.16|14770.16|14850.67|14770.67|14850.67|14770.67|14850.15|14770.15|9
1726310370000|2024-09-14 10:39:30|14850.71|14770.71|14850.73|14770.73|14850.73|14770.73|14850.71|14770.71|7
1726310380000|2024-09-14 10:39:40|14850.75|14770.75|14851.53|14771.53|14851.53|14771.53|14850.75|14770.75|9
1726310390000|2024-09-14 10:39:50|14851.56|14771.56|14851.48|14771.48|14851.64|14771.64|14851.29|14771.29|10
1726310400000|2024-09-14 10:40:00|14851.57|14771.57|14849.98|14769.98|14851.61|14771.61|14849.98|14769.98|10
1726310410000|2024-09-14 10:40:10|14849.88|14769.88|14849.7|14769.7|14850.28|14770.28|14849.64|14769.64|8
1726310420000|2024-09-14 10:40:20|14849.55|14769.55|14849.19|14769.19|14849.55|14769.55|14849.19|14769.19|9
1726310430000|2024-09-14 10:40:30|14849.05|14769.05|14848.82|14768.82|14849.05|14769.05|14848.82|14768.82|7
1726310440000|2024-09-14 10:40:40|14849|14769|14848.92|14768.92|14849.01|14769.01|14848.85|14768.85|8
1726310450000|2024-09-14 10:40:50|14848.97|14768.97|14848.83|14768.83|14848.99|14768.99|14848.71|14768.71|8
1726310460000|2024-09-14 10:41:00|14848.86|14768.86|14848.79|14768.79|14848.87|14768.87|14848.73|14768.73|9
1726310470000|2024-09-14 10:41:10|14848.8|14768.8|14848.54|14768.54|14849.28|14769.28|14848.54|14768.54|8
1726310480000|2024-09-14 10:41:20|14848.29|14768.29|14848.2|14768.2|14848.29|14768.29|14848.13|14768.13|8
1726310490000|2024-09-14 10:41:30|14848.59|14768.59|14848.94|14768.94|14848.97|14768.97|14848.59|14768.59|6
1726310500000|2024-09-14 10:41:40|14848.92|14768.92|14848.91|14768.91|14848.95|14768.95|14848.77|14768.77|6
1726310510000|2024-09-14 10:41:50|14848.93|14768.93|14848.72|14768.72|14848.93|14768.93|14848.72|14768.72|7
1726310520000|2024-09-14 10:42:00|14848.73|14768.73|14848.74|14768.74|14848.75|14768.75|14848.39|14768.39|10
1726310530000|2024-09-14 10:42:10|14848.79|14768.79|14848.59|14768.59|14848.79|14768.79|14848.59|14768.59|8
1726310540000|2024-09-14 10:42:20|14848.57|14768.57|14848.3|14768.3|14848.57|14768.57|14848.3|14768.3|8
1726310550000|2024-09-14 10:42:30|14848.51|14768.51|14847.98|14767.98|14848.51|14768.51|14847.98|14767.98|7
1726310560000|2024-09-14 10:42:40|14847.97|14767.97|14847.71|14767.71|14847.99|14767.99|14847.71|14767.71|6
1726310570000|2024-09-14 10:42:50|14847.72|14767.72|14844.72|14764.72|14847.72|14767.72|14844.72|14764.72|8
1726310580000|2024-09-14 10:43:00|14844.63|14764.63|14843.34|14763.34|14844.63|14764.63|14843.34|14763.34|10
1726310590000|2024-09-14 10:43:10|14843.33|14763.33|14843.06|14763.06|14843.33|14763.33|14843.06|14763.06|10
1726310600000|2024-09-14 10:43:20|14843.09|14763.09|14843.12|14763.12|14843.12|14763.12|14843.04|14763.04|7
1726310610000|2024-09-14 10:43:30|14843.61|14763.61|14843.43|14763.43|14844.11|14764.11|14843.43|14763.43|6
1726310620000|2024-09-14 10:43:40|14843.5|14763.5|14843.39|14763.39|14843.55|14763.55|14843.39|14763.39|6
1726310630000|2024-09-14 10:43:50|14843.34|14763.34|14842.02|14762.02|14843.45|14763.45|14842.02|14762.02|7
1726310640000|2024-09-14 10:44:00|14841.94|14761.94|14842.22|14762.22|14842.22|14762.22|14841.66|14761.66|10
1726310650000|2024-09-14 10:44:10|14842.26|14762.26|14843.01|14763.01|14843.01|14763.01|14842.11|14762.11|8
1726310660000|2024-09-14 10:44:20|14843.03|14763.03|14843.36|14763.36|14843.52|14763.52|14843.03|14763.03|8
1726310670000|2024-09-14 10:44:30|14843.31|14763.31|14843.62|14763.62|14843.62|14763.62|14843.2|14763.2|9
1726310680000|2024-09-14 10:44:40|14843.48|14763.48|14842.91|14762.91|14843.48|14763.48|14842.79|14762.79|8
1726310690000|2024-09-14 10:44:50|14843.07|14763.07|14842.62|14762.62|14843.19|14763.19|14842.62|14762.62|10
1726310700000|2024-09-14 10:45:00|14842.6|14762.6|14842.4|14762.4|14842.6|14762.6|14842.24|14762.24|9
1726310710000|2024-09-14 10:45:10|14842.43|14762.43|14842.24|14762.24|14842.46|14762.46|14842.2|14762.2|6
1726310720000|2024-09-14 10:45:20|14842.97|14762.97|14843.07|14763.07|14843.76|14763.76|14842.97|14762.97|10
1726310730000|2024-09-14 10:45:30|14842.82|14762.82|14842.47|14762.47|14842.82|14762.82|14842.47|14762.47|7
1726310740000|2024-09-14 10:45:40|14842.45|14762.45|14840.16|14760.16|14842.45|14762.45|14840.16|14760.16|9
1726310750000|2024-09-14 10:45:50|14840.12|14760.12|14839.8|14759.8|14840.12|14760.12|14839.8|14759.8|8
1726310760000|2024-09-14 10:46:00|14839.54|14759.54|14840.96|14760.96|14840.96|14760.96|14839.46|14759.46|10
1726310770000|2024-09-14 10:46:10|14841.17|14761.17|14841.26|14761.26|14841.46|14761.46|14841.05|14761.05|9
1726310780000|2024-09-14 10:46:20|14841.32|14761.32|14840.87|14760.87|14841.32|14761.32|14840.74|14760.74|10
1726310790000|2024-09-14 10:46:30|14840.8|14760.8|14839.9|14759.9|14840.8|14760.8|14839.9|14759.9|9
1726310800000|2024-09-14 10:46:40|14839.77|14759.77|14839.1|14759.1|14839.9|14759.9|14839.1|14759.1|10
1726310810000|2024-09-14 10:46:50|14839.09|14759.09|14838.78|14758.78|14839.17|14759.17|14838.78|14758.78|8
1726310820000|2024-09-14 10:47:00|14837.77|14757.77|14835.44|14755.44|14837.77|14757.77|14835.44|14755.44|10
1726310830000|2024-09-14 10:47:10|14835.39|14755.39|14834.73|14754.73|14835.39|14755.39|14834.62|14754.62|10
1726310840000|2024-09-14 10:47:20|14834.72|14754.72|14834.29|14754.29|14834.74|14754.74|14834.29|14754.29|8
1726310850000|2024-09-14 10:47:30|14834.32|14754.32|14832.26|14752.26|14834.32|14754.32|14832.26|14752.26|10
1726310860000|2024-09-14 10:47:40|14832.25|14752.25|14829.17|14749.17|14832.25|14752.25|14829.17|14749.17|10
1726310870000|2024-09-14 10:47:50|14829.41|14749.41|14827.97|14747.97|14829.44|14749.44|14827.97|14747.97|10
1726310880000|2024-09-14 10:48:00|14828.09|14748.09|14828.3|14748.3|14828.44|14748.44|14828.09|14748.09|9
1726310890000|2024-09-14 10:48:10|14828.13|14748.13|14828.03|14748.03|14828.13|14748.13|14827.83|14747.83|9
1726310900000|2024-09-14 10:48:20|14827.81|14747.81|14827.88|14747.88|14827.91|14747.91|14827.42|14747.42|10
1726310910000|2024-09-14 10:48:30|14827.8|14747.8|14830|14750|14830|14750|14827.68|14747.68|10
1726310920000|2024-09-14 10:48:40|14830.01|14750.01|14828.19|14748.19|14830.2|14750.2|14828.19|14748.19|9
1726310930000|2024-09-14 10:48:50|14828.1|14748.1|14827.82|14747.82|14828.1|14748.1|14827.77|14747.77|8
1726310940000|2024-09-14 10:49:00|14827.78|14747.78|14827.03|14747.03|14827.98|14747.98|14827.03|14747.03|10
1726310950000|2024-09-14 10:49:10|14826.91|14746.91|14824.74|14744.74|14826.91|14746.91|14824.74|14744.74|10
1726310960000|2024-09-14 10:49:20|14823.69|14743.69|14823|14743|14823.95|14743.95|14822.94|14742.94|10
1726310970000|2024-09-14 10:49:30|14822.81|14742.81|14822.13|14742.13|14822.81|14742.81|14821.98|14741.98|9
1726310980000|2024-09-14 10:49:40|14822.21|14742.21|14823|14743|14823.01|14743.01|14822.21|14742.21|8
1726310990000|2024-09-14 10:49:50|14823.01|14743.01|14822.42|14742.42|14823.01|14743.01|14822.42|14742.42|6
1726311000000|2024-09-14 10:50:00|14822.08|14742.08|14822.79|14742.79|14822.79|14742.79|14822.08|14742.08|10
1726311010000|2024-09-14 10:50:10|14822.36|14742.36|14821.7|14741.7|14822.36|14742.36|14821.69|14741.69|10
1726311020000|2024-09-14 10:50:20|14821.67|14741.67|14820.56|14740.56|14821.67|14741.67|14820.38|14740.38|9
1726311030000|2024-09-14 10:50:30|14820.54|14740.54|14821.41|14741.41|14821.41|14741.41|14819.98|14739.98|10
1726311040000|2024-09-14 10:50:40|14821.31|14741.31|14821.37|14741.37|14821.38|14741.38|14821.23|14741.23|10
1726311050000|2024-09-14 10:50:50|14821.17|14741.17|14821.18|14741.18|14821.4|14741.4|14821.01|14741.01|10
1726311060000|2024-09-14 10:51:00|14821.09|14741.09|14821.36|14741.36|14821.36|14741.36|14820.65|14740.65|10
1726311070000|2024-09-14 10:51:10|14821.38|14741.38|14823.41|14743.41|14823.41|14743.41|14821.38|14741.38|10
1726311080000|2024-09-14 10:51:20|14823.39|14743.39|14824.36|14744.36|14824.36|14744.36|14823.38|14743.38|10
1726311090000|2024-09-14 10:51:30|14823.99|14743.99|14823.98|14743.98|14823.99|14743.99|14823.57|14743.57|10
1726311100000|2024-09-14 10:51:40|14824.18|14744.18|14823.24|14743.24|14824.18|14744.18|14823.24|14743.24|9
1726311110000|2024-09-14 10:51:50|14823.19|14743.19|14822.65|14742.65|14823.19|14743.19|14822.65|14742.65|7
1726311120000|2024-09-14 10:52:00|14822.54|14742.54|14822.8|14742.8|14822.8|14742.8|14822.18|14742.18|8
1726311130000|2024-09-14 10:52:10|14822.99|14742.99|14823.38|14743.38|14823.62|14743.62|14822.99|14742.99|9
1726311140000|2024-09-14 10:52:20|14823.34|14743.34|14823.56|14743.56|14823.63|14743.63|14823.34|14743.34|9
1726311150000|2024-09-14 10:52:30|14823.71|14743.71|14822.92|14742.92|14823.71|14743.71|14822.92|14742.92|10
1726311160000|2024-09-14 10:52:40|14822.87|14742.87|14821.6|14741.6|14822.87|14742.87|14821.6|14741.6|10
1726311170000|2024-09-14 10:52:50|14821.47|14741.47|14821.4|14741.4|14821.47|14741.47|14821.35|14741.35|8
1726311180000|2024-09-14 10:53:00|14821.41|14741.41|14821.13|14741.13|14821.41|14741.41|14820.91|14740.91|8
1726311190000|2024-09-14 10:53:10|14821.22|14741.22|14820.95|14740.95|14821.22|14741.22|14820.95|14740.95|9
1726311200000|2024-09-14 10:53:20|14820.94|14740.94|14821.24|14741.24|14821.24|14741.24|14820.93|14740.93|7
1726311210000|2024-09-14 10:53:30|14821.36|14741.36|14821.43|14741.43|14821.56|14741.56|14821.36|14741.36|7
1726311220000|2024-09-14 10:53:40|14821.44|14741.44|14821.7|14741.7|14821.7|14741.7|14821.37|14741.37|9
1726311230000|2024-09-14 10:53:50|14821.72|14741.72|14821.54|14741.54|14822.02|14742.02|14821.54|14741.54|10
1726311240000|2024-09-14 10:54:00|14821.52|14741.52|14820.97|14740.97|14821.52|14741.52|14820.97|14740.97|7
1726311250000|2024-09-14 10:54:10|14820.96|14740.96|14821.15|14741.15|14821.15|14741.15|14820.88|14740.88|10
1726311260000|2024-09-14 10:54:20|14821.45|14741.45|14821.65|14741.65|14822.06|14742.06|14821.45|14741.45|10
1726311270000|2024-09-14 10:54:30|14821.69|14741.69|14822.12|14742.12|14822.2|14742.2|14821.69|14741.69|9
1726311280000|2024-09-14 10:54:40|14822.28|14742.28|14822.57|14742.57|14822.57|14742.57|14822.28|14742.28|8
1726311290000|2024-09-14 10:54:50|14822.6|14742.6|14822.53|14742.53|14822.98|14742.98|14822.53|14742.53|10
1726311300000|2024-09-14 10:55:00|14822.45|14742.45|14822.87|14742.87|14822.92|14742.92|14822.45|14742.45|10
1726311310000|2024-09-14 10:55:10|14822.97|14742.97|14823.33|14743.33|14823.33|14743.33|14822.97|14742.97|9
1726311320000|2024-09-14 10:55:20|14823.32|14743.32|14823.41|14743.41|14823.41|14743.41|14823.2|14743.2|8
1726311330000|2024-09-14 10:55:30|14823.36|14743.36|14823.94|14743.94|14823.94|14743.94|14823.14|14743.14|9
1726311340000|2024-09-14 10:55:40|14824.29|14744.29|14825.44|14745.44|14825.44|14745.44|14824.29|14744.29|10
1726311350000|2024-09-14 10:55:50|14825.37|14745.37|14825.11|14745.11|14825.47|14745.47|14825.11|14745.11|8
1726311360000|2024-09-14 10:56:00|14825.12|14745.12|14824.32|14744.32|14825.14|14745.14|14824.32|14744.32|8
1726311370000|2024-09-14 10:56:10|14824.69|14744.69|14824.88|14744.88|14824.89|14744.89|14824.69|14744.69|10
1726311380000|2024-09-14 10:56:20|14824.86|14744.86|14825.66|14745.66|14825.66|14745.66|14824.86|14744.86|10
1726311390000|2024-09-14 10:56:30|14826.12|14746.12|14826.17|14746.17|14826.17|14746.17|14825.96|14745.96|10
1726311400000|2024-09-14 10:56:40|14826.18|14746.18|14826.15|14746.15|14826.28|14746.28|14826.15|14746.15|7
1726311410000|2024-09-14 10:56:50|14826.11|14746.11|14823.69|14743.69|14826.11|14746.11|14823.69|14743.69|9
1726311420000|2024-09-14 10:57:00|14824.06|14744.06|14822.62|14742.62|14824.06|14744.06|14822.62|14742.62|8
1726311430000|2024-09-14 10:57:10|14822.53|14742.53|14822.49|14742.49|14822.55|14742.55|14822.46|14742.46|9
1726311440000|2024-09-14 10:57:20|14822.48|14742.48|14823.62|14743.62|14823.62|14743.62|14822.45|14742.45|8
1726311450000|2024-09-14 10:57:30|14824.07|14744.07|14823.89|14743.89|14824.3|14744.3|14823.76|14743.76|10
1726311460000|2024-09-14 10:57:40|14823.68|14743.68|14822.8|14742.8|14823.68|14743.68|14822.75|14742.75|10
1726311470000|2024-09-14 10:57:50|14823.18|14743.18|14823.75|14743.75|14824.05|14744.05|14823.18|14743.18|10
1726311480000|2024-09-14 10:58:00|14824.68|14744.68|14829.18|14749.18|14829.18|14749.18|14824.68|14744.68|10
1726311490000|2024-09-14 10:58:10|14829.76|14749.76|14831.5|14751.5|14831.5|14751.5|14829.76|14749.76|10
1726311500000|2024-09-14 10:58:20|14831.57|14751.57|14832.48|14752.48|14832.48|14752.48|14831.57|14751.57|10
1726311510000|2024-09-14 10:58:30|14832.13|14752.13|14830.92|14750.92|14832.13|14752.13|14830.92|14750.92|10
1726311520000|2024-09-14 10:58:40|14830.84|14750.84|14830.8|14750.8|14830.89|14750.89|14830.75|14750.75|9
1726311530000|2024-09-14 10:58:50|14830.85|14750.85|14830.03|14750.03|14830.85|14750.85|14830.03|14750.03|10
1726311540000|2024-09-14 10:59:00|14829.88|14749.88|14831.67|14751.67|14831.67|14751.67|14829.8|14749.8|9
1726311550000|2024-09-14 10:59:10|14831.84|14751.84|14831.07|14751.07|14831.84|14751.84|14831.07|14751.07|9
1726311560000|2024-09-14 10:59:20|14831.03|14751.03|14830.92|14750.92|14831.46|14751.46|14830.86|14750.86|8
1726311570000|2024-09-14 10:59:30|14830.78|14750.78|14828.93|14748.93|14830.78|14750.78|14828.65|14748.65|10
1726311580000|2024-09-14 10:59:40|14828.88|14748.88|14828.84|14748.84|14828.88|14748.88|14828.84|14748.84|5
1726311590000|2024-09-14 10:59:50|14828.86|14748.86|14829.54|14749.54|14829.54|14749.54|14828.84|14748.84|9
1726311600000|2024-09-14 11:00:00|14829.55|14749.55|14827.34|14747.34|14829.55|14749.55|14827.34|14747.34|9
1726311610000|2024-09-14 11:00:10|14827.27|14747.27|14827.34|14747.34|14827.64|14747.64|14827.27|14747.27|8
1726311620000|2024-09-14 11:00:20|14826.8|14746.8|14824.12|14744.12|14826.8|14746.8|14824.12|14744.12|10
1726311630000|2024-09-14 11:00:30|14823.84|14743.84|14822|14742|14823.84|14743.84|14822|14742|9
1726311640000|2024-09-14 11:00:40|14822.01|14742.01|14822.86|14742.86|14822.86|14742.86|14821.49|14741.49|10
1726311650000|2024-09-14 11:00:50|14822.88|14742.88|14822.5|14742.5|14822.88|14742.88|14822.39|14742.39|9
1726311660000|2024-09-14 11:01:00|14822.4|14742.4|14822.02|14742.02|14822.4|14742.4|14821.95|14741.95|10
1726311670000|2024-09-14 11:01:10|14821.99|14741.99|14821.85|14741.85|14822.4|14742.4|14821.83|14741.83|9
1726311680000|2024-09-14 11:01:20|14821.66|14741.66|14821.87|14741.87|14821.94|14741.94|14821.54|14741.54|8
1726311690000|2024-09-14 11:01:30|14821.59|14741.59|14821.46|14741.46|14821.59|14741.59|14821.4|14741.4|9
1726311700000|2024-09-14 11:01:40|14821.5|14741.5|14821.35|14741.35|14821.93|14741.93|14821.35|14741.35|8
1726311710000|2024-09-14 11:01:50|14821.46|14741.46|14820.57|14740.57|14821.48|14741.48|14820.57|14740.57|8
1726311720000|2024-09-14 11:02:00|14820.63|14740.63|14821.16|14741.16|14821.2|14741.2|14820.63|14740.63|8
1726311730000|2024-09-14 11:02:10|14821.2|14741.2|14820.36|14740.36|14821.29|14741.29|14820.32|14740.32|10
1726311740000|2024-09-14 11:02:20|14820.3|14740.3|14820.4|14740.4|14820.5|14740.5|14820.18|14740.18|8
1726311750000|2024-09-14 11:02:30|14820.39|14740.39|14819.66|14739.66|14820.39|14740.39|14819.66|14739.66|8
1726311760000|2024-09-14 11:02:40|14818.68|14738.68|14816.87|14736.87|14818.68|14738.68|14816.87|14736.87|10
1726311770000|2024-09-14 11:02:50|14816.88|14736.88|14816.69|14736.69|14816.88|14736.88|14816.62|14736.62|8
1726311780000|2024-09-14 11:03:00|14816.63|14736.63|14816.45|14736.45|14816.78|14736.78|14816.45|14736.45|6
1726311790000|2024-09-14 11:03:10|14816.42|14736.42|14816.58|14736.58|14816.6|14736.6|14816.42|14736.42|9
1726311800000|2024-09-14 11:03:20|14816.59|14736.59|14816.63|14736.63|14816.64|14736.64|14816.49|14736.49|9
1726311810000|2024-09-14 11:03:30|14816.64|14736.64|14817.37|14737.37|14817.37|14737.37|14816.48|14736.48|8
1726311820000|2024-09-14 11:03:40|14817.39|14737.39|14817.02|14737.02|14817.46|14737.46|14817.02|14737.02|9
1726311830000|2024-09-14 11:03:50|14817|14737|14817.24|14737.24|14817.24|14737.24|14816.96|14736.96|8
1726311840000|2024-09-14 11:04:00|14817.28|14737.28|14819.1|14739.1|14819.1|14739.1|14817.28|14737.28|10
1726311850000|2024-09-14 11:04:10|14819.13|14739.13|14819|14739|14819.15|14739.15|14818.92|14738.92|10
1726311860000|2024-09-14 11:04:20|14818.99|14738.99|14818.51|14738.51|14818.99|14738.99|14818.36|14738.36|8
1726311870000|2024-09-14 11:04:30|14818.5|14738.5|14817.42|14737.42|14818.51|14738.51|14817.22|14737.22|10
1726311880000|2024-09-14 11:04:40|14817.12|14737.12|14817.24|14737.24|14817.26|14737.26|14817.08|14737.08|9
1726311890000|2024-09-14 11:04:50|14817.22|14737.22|14816.4|14736.4|14817.22|14737.22|14816.4|14736.4|8
1726311900000|2024-09-14 11:05:00|14816.39|14736.39|14816.5|14736.5|14816.72|14736.72|14816.39|14736.39|8
1726311910000|2024-09-14 11:05:10|14816.46|14736.46|14815.73|14735.73|14816.48|14736.48|14815.73|14735.73|9
1726311920000|2024-09-14 11:05:20|14815.72|14735.72|14815.51|14735.51|14815.72|14735.72|14815.29|14735.29|9
1726311930000|2024-09-14 11:05:30|14815.5|14735.5|14817.42|14737.42|14817.42|14737.42|14815.5|14735.5|10
1726311940000|2024-09-14 11:05:40|14817.68|14737.68|14817.23|14737.23|14818.35|14738.35|14817.23|14737.23|10
1726311950000|2024-09-14 11:05:50|14816.9|14736.9|14817.37|14737.37|14817.37|14737.37|14816.64|14736.64|10
1726311960000|2024-09-14 11:06:00|14817.38|14737.38|14818.14|14738.14|14818.14|14738.14|14817.38|14737.38|8
1726311970000|2024-09-14 11:06:10|14818.44|14738.44|14819.47|14739.47|14819.47|14739.47|14818.44|14738.44|8
1726311980000|2024-09-14 11:06:20|14819.5|14739.5|14819.58|14739.58|14819.65|14739.65|14819.25|14739.25|10
1726311990000|2024-09-14 11:06:30|14819.6|14739.6|14819.89|14739.89|14819.9|14739.9|14819.57|14739.57|9
1726312000000|2024-09-14 11:06:40|14819.91|14739.91|14818.7|14738.7|14819.91|14739.91|14818.6|14738.6|7
1726312010000|2024-09-14 11:06:50|14818.71|14738.71|14817.26|14737.26|14818.71|14738.71|14817.26|14737.26|9
1726312020000|2024-09-14 11:07:00|14817|14737|14816.41|14736.41|14817|14737|14816.41|14736.41|9
1726312030000|2024-09-14 11:07:10|14816.38|14736.38|14816.1|14736.1|14816.72|14736.72|14816.1|14736.1|10
1726312040000|2024-09-14 11:07:20|14816.03|14736.03|14816|14736|14816.15|14736.15|14815.92|14735.92|9
1726312050000|2024-09-14 11:07:30|14815.99|14735.99|14816.19|14736.19|14816.19|14736.19|14815.99|14735.99|10
1726312060000|2024-09-14 11:07:40|14816.18|14736.18|14816.02|14736.02|14816.31|14736.31|14816.02|14736.02|7
1726312070000|2024-09-14 11:07:50|14815.91|14735.91|14815.91|14735.91|14815.91|14735.91|14815.67|14735.67|10
1726312080000|2024-09-14 11:08:00|14815.93|14735.93|14815.8|14735.8|14815.96|14735.96|14815.49|14735.49|9
1726312090000|2024-09-14 11:08:10|14815.88|14735.88|14814.58|14734.58|14815.88|14735.88|14814.58|14734.58|9
1726312100000|2024-09-14 11:08:20|14814.56|14734.56|14814.85|14734.85|14814.85|14734.85|14814.56|14734.56|9
1726312110000|2024-09-14 11:08:30|14814.82|14734.82|14814.76|14734.76|14814.84|14734.84|14814.75|14734.75|7
1726312120000|2024-09-14 11:08:40|14814.9|14734.9|14814.09|14734.09|14815.02|14735.02|14813.93|14733.93|10
1726312130000|2024-09-14 11:08:50|14813.94|14733.94|14813.64|14733.64|14813.94|14733.94|14813.64|14733.64|10
1726312140000|2024-09-14 11:09:00|14813.65|14733.65|14813.5|14733.5|14813.65|14733.65|14813.36|14733.36|8
1726312150000|2024-09-14 11:09:10|14813.46|14733.46|14813.28|14733.28|14813.57|14733.57|14813.05|14733.05|8
1726312160000|2024-09-14 11:09:20|14813.19|14733.19|14813|14733|14813.2|14733.2|14812.87|14732.87|10
1726312170000|2024-09-14 11:09:30|14813.07|14733.07|14812.49|14732.49|14813.11|14733.11|14812.49|14732.49|10
1726312180000|2024-09-14 11:09:40|14812.28|14732.28|14812.39|14732.39|14812.55|14732.55|14812.16|14732.16|10
1726312190000|2024-09-14 11:09:50|14811.55|14731.55|14809.91|14729.91|14811.55|14731.55|14809.91|14729.91|9
1726312200000|2024-09-14 11:10:00|14809.61|14729.61|14810.84|14730.84|14810.84|14730.84|14809.43|14729.43|10
1726312210000|2024-09-14 11:10:10|14811.17|14731.17|14811.07|14731.07|14811.17|14731.17|14810.91|14730.91|8
1726312220000|2024-09-14 11:10:20|14810.8|14730.8|14810.33|14730.33|14810.8|14730.8|14810.33|14730.33|9
1726312230000|2024-09-14 11:10:30|14810.28|14730.28|14811.24|14731.24|14811.24|14731.24|14810.28|14730.28|10
1726312240000|2024-09-14 11:10:40|14811.23|14731.23|14811.39|14731.39|14811.62|14731.62|14811.19|14731.19|9
1726312250000|2024-09-14 11:10:50|14811.34|14731.34|14811.25|14731.25|14811.34|14731.34|14811.18|14731.18|8
1726312260000|2024-09-14 11:11:00|14811.26|14731.26|14808.98|14728.98|14811.38|14731.38|14808.98|14728.98|8
1726312270000|2024-09-14 11:11:10|14808.92|14728.92|14807.69|14727.69|14808.92|14728.92|14807.19|14727.19|10
1726312280000|2024-09-14 11:11:20|14807.78|14727.78|14806.27|14726.27|14807.83|14727.83|14806.26|14726.26|8
1726312290000|2024-09-14 11:11:30|14806.26|14726.26|14806.42|14726.42|14806.48|14726.48|14806.25|14726.25|9
1726312300000|2024-09-14 11:11:40|14806.49|14726.49|14805.23|14725.23|14806.51|14726.51|14805.23|14725.23|10
1726312310000|2024-09-14 11:11:50|14804.78|14724.78|14803.83|14723.83|14804.78|14724.78|14803.73|14723.73|10
1726312320000|2024-09-14 11:12:00|14803.88|14723.88|14801.76|14721.76|14803.93|14723.93|14801.76|14721.76|10
1726312330000|2024-09-14 11:12:10|14801.63|14721.63|14800.13|14720.13|14801.63|14721.63|14799.83|14719.83|10
1726312340000|2024-09-14 11:12:20|14800.01|14720.01|14796.4|14716.4|14800.01|14720.01|14796.4|14716.4|10
1726312350000|2024-09-14 11:12:30|14796.49|14716.49|14800.2|14720.2|14800.2|14720.2|14796.49|14716.49|10
1726312360000|2024-09-14 11:12:40|14800.76|14720.76|14802.06|14722.06|14802.06|14722.06|14800.76|14720.76|10
1726312370000|2024-09-14 11:12:50|14802.15|14722.15|14801.66|14721.66|14802.21|14722.21|14801.62|14721.62|7
1726312380000|2024-09-14 11:13:00|14801.57|14721.57|14800.7|14720.7|14801.57|14721.57|14800.6|14720.6|9
1726312390000|2024-09-14 11:13:10|14800.69|14720.69|14799.83|14719.83|14800.69|14720.69|14799.83|14719.83|9
1726312400000|2024-09-14 11:13:20|14799.76|14719.76|14798.18|14718.18|14799.76|14719.76|14798.18|14718.18|10
1726312410000|2024-09-14 11:13:30|14798.29|14718.29|14799.07|14719.07|14799.07|14719.07|14798.29|14718.29|9
1726312420000|2024-09-14 11:13:40|14799.12|14719.12|14799.39|14719.39|14799.41|14719.41|14799.12|14719.12|9
1726312430000|2024-09-14 11:13:50|14799.5|14719.5|14800.75|14720.75|14800.8|14720.8|14799.5|14719.5|10
1726312440000|2024-09-14 11:14:00|14800.76|14720.76|14800.69|14720.69|14800.94|14720.94|14800.43|14720.43|10
1726312450000|2024-09-14 11:14:10|14800.67|14720.67|14800.7|14720.7|14800.95|14720.95|14800.67|14720.67|9
1726312460000|2024-09-14 11:14:20|14800.69|14720.69|14801.23|14721.23|14801.23|14721.23|14800.68|14720.68|8
1726312470000|2024-09-14 11:14:30|14801.22|14721.22|14802.35|14722.35|14802.35|14722.35|14801.22|14721.22|9
1726312480000|2024-09-14 11:14:40|14802.31|14722.31|14803.61|14723.61|14803.61|14723.61|14802.2|14722.2|10
1726312490000|2024-09-14 11:14:50|14803.74|14723.74|14803.77|14723.77|14804.13|14724.13|14803.63|14723.63|10
1726312500000|2024-09-14 11:15:00|14803.56|14723.56|14801.71|14721.71|14803.64|14723.64|14801.71|14721.71|10
1726312510000|2024-09-14 11:15:10|14801.54|14721.54|14800.54|14720.54|14801.54|14721.54|14800.54|14720.54|10
1726312520000|2024-09-14 11:15:20|14800.57|14720.57|14799.56|14719.56|14800.57|14720.57|14799.56|14719.56|9
1726312530000|2024-09-14 11:15:30|14799.53|14719.53|14799.03|14719.03|14799.58|14719.58|14799.03|14719.03|10
1726312540000|2024-09-14 11:15:40|14799.01|14719.01|14799.22|14719.22|14799.22|14719.22|14798.87|14718.87|10
1726312550000|2024-09-14 11:15:50|14799.65|14719.65|14801.76|14721.76|14801.76|14721.76|14799.65|14719.65|10
1726312560000|2024-09-14 11:16:00|14801.59|14721.59|14804.32|14724.32|14804.32|14724.32|14801.56|14721.56|10
1726312570000|2024-09-14 11:16:10|14804.36|14724.36|14804.44|14724.44|14804.53|14724.53|14804.22|14724.22|9
1726312580000|2024-09-14 11:16:20|14804.75|14724.75|14806.03|14726.03|14806.03|14726.03|14804.75|14724.75|9
1726312590000|2024-09-14 11:16:30|14806.59|14726.59|14808.92|14728.92|14808.92|14728.92|14806.59|14726.59|10
1726312600000|2024-09-14 11:16:40|14808.97|14728.97|14811.48|14731.48|14811.48|14731.48|14808.97|14728.97|10
1726312610000|2024-09-14 11:16:50|14811.5|14731.5|14813.79|14733.79|14813.79|14733.79|14811.5|14731.5|9
1726312620000|2024-09-14 11:17:00|14813.93|14733.93|14814.33|14734.33|14814.71|14734.71|14813.93|14733.93|10
1726312630000|2024-09-14 11:17:10|14814.31|14734.31|14817.41|14737.41|14817.41|14737.41|14814.31|14734.31|10
1726312640000|2024-09-14 11:17:20|14817.47|14737.47|14816.92|14736.92|14817.6|14737.6|14816.92|14736.92|9
1726312650000|2024-09-14 11:17:30|14816.89|14736.89|14817.97|14737.97|14817.97|14737.97|14816.89|14736.89|10
1726312660000|2024-09-14 11:17:40|14818.32|14738.32|14818.15|14738.15|14818.52|14738.52|14817.79|14737.79|10
1726312670000|2024-09-14 11:17:50|14818.24|14738.24|14815.92|14735.92|14818.25|14738.25|14815.91|14735.91|10
1726312680000|2024-09-14 11:18:00|14815.86|14735.86|14816.53|14736.53|14816.53|14736.53|14815.86|14735.86|10
1726312690000|2024-09-14 11:18:10|14816.55|14736.55|14816.73|14736.73|14816.85|14736.85|14816.55|14736.55|10
1726312700000|2024-09-14 11:18:20|14816.75|14736.75|14817.22|14737.22|14817.22|14737.22|14816.75|14736.75|9
1726312710000|2024-09-14 11:18:30|14817.37|14737.37|14817.27|14737.27|14817.7|14737.7|14817.27|14737.27|10
1726312720000|2024-09-14 11:18:40|14817.26|14737.26|14817.81|14737.81|14817.81|14737.81|14817.26|14737.26|9
1726312730000|2024-09-14 11:18:50|14817.65|14737.65|14818.09|14738.09|14818.09|14738.09|14817.65|14737.65|10
1726312740000|2024-09-14 11:19:00|14818.19|14738.19|14818.12|14738.12|14818.5|14738.5|14818.12|14738.12|10
1726312750000|2024-09-14 11:19:10|14818.15|14738.15|14819.91|14739.91|14819.91|14739.91|14818|14738|9
1726312760000|2024-09-14 11:19:20|14819.94|14739.94|14819.72|14739.72|14820.17|14740.17|14819.72|14739.72|5
1726312770000|2024-09-14 11:19:30|14819.75|14739.75|14820.89|14740.89|14820.89|14740.89|14819.75|14739.75|7
1726312780000|2024-09-14 11:19:40|14820.77|14740.77|14818.58|14738.58|14820.77|14740.77|14818.58|14738.58|9
1726312790000|2024-09-14 11:19:50|14818.51|14738.51|14817.67|14737.67|14818.51|14738.51|14817.67|14737.67|9
1726312800000|2024-09-14 11:20:00|14817.61|14737.61|14818.06|14738.06|14818.06|14738.06|14817.59|14737.59|9
1726312810000|2024-09-14 11:20:10|14818.26|14738.26|14818.12|14738.12|14818.29|14738.29|14818.1|14738.1|6
1726312820000|2024-09-14 11:20:20|14818.11|14738.11|14818.96|14738.96|14819.11|14739.11|14818.11|14738.11|8
1726312830000|2024-09-14 11:20:30|14818.94|14738.94|14819.35|14739.35|14819.42|14739.42|14818.93|14738.93|9
1726312840000|2024-09-14 11:20:40|14819.37|14739.37|14819.99|14739.99|14819.99|14739.99|14818.47|14738.47|8
1726312850000|2024-09-14 11:20:50|14819.9|14739.9|14819.63|14739.63|14820.04|14740.04|14819.63|14739.63|9
1726312860000|2024-09-14 11:21:00|14819.61|14739.61|14816.43|14736.43|14819.8|14739.8|14816.43|14736.43|10
1726312870000|2024-09-14 11:21:10|14816.07|14736.07|14814.26|14734.26|14816.07|14736.07|14814.26|14734.26|10
1726312880000|2024-09-14 11:21:20|14813.55|14733.55|14812.87|14732.87|14813.55|14733.55|14812.73|14732.73|9
1726312890000|2024-09-14 11:21:30|14812.04|14732.04|14811.36|14731.36|14812.04|14732.04|14810.45|14730.45|10
1726312900000|2024-09-14 11:21:40|14811.81|14731.81|14811.67|14731.67|14812.14|14732.14|14811.48|14731.48|9
1726312910000|2024-09-14 11:21:50|14811.69|14731.69|14809.32|14729.32|14811.69|14731.69|14809.32|14729.32|9
1726312920000|2024-09-14 11:22:00|14809.26|14729.26|14809.96|14729.96|14810.16|14730.16|14809.12|14729.12|10
1726312930000|2024-09-14 11:22:10|14809.84|14729.84|14806|14726|14809.84|14729.84|14806|14726|10
1726312940000|2024-09-14 11:22:20|14805.97|14725.97|14805.54|14725.54|14805.97|14725.97|14805.54|14725.54|10
1726312950000|2024-09-14 11:22:30|14805.38|14725.38|14805.94|14725.94|14805.97|14725.97|14805.29|14725.29|8
1726312960000|2024-09-14 11:22:40|14805.93|14725.93|14806.87|14726.87|14806.89|14726.89|14805.43|14725.43|10
1726312970000|2024-09-14 11:22:50|14805.15|14725.15|14804.72|14724.72|14805.51|14725.51|14804.72|14724.72|10
1726312980000|2024-09-14 11:23:00|14804.79|14724.79|14804.5|14724.5|14804.79|14724.79|14804.38|14724.38|9
1726312990000|2024-09-14 11:23:10|14804.47|14724.47|14805.1|14725.1|14805.1|14725.1|14804.32|14724.32|10
1726313000000|2024-09-14 11:23:20|14805.13|14725.13|14803.86|14723.86|14805.16|14725.16|14803.86|14723.86|9
1726313010000|2024-09-14 11:23:30|14803.83|14723.83|14803.63|14723.63|14803.86|14723.86|14803.63|14723.63|9
1726313020000|2024-09-14 11:23:40|14803.76|14723.76|14803.93|14723.93|14803.94|14723.94|14803.76|14723.76|7
1726313030000|2024-09-14 11:23:50|14803.92|14723.92|14802.95|14722.95|14803.94|14723.94|14802.95|14722.95|8
1726313040000|2024-09-14 11:24:00|14802.93|14722.93|14801.48|14721.48|14803.23|14723.23|14801.37|14721.37|10
1726313050000|2024-09-14 11:24:10|14801.38|14721.38|14801.06|14721.06|14801.38|14721.38|14801.06|14721.06|10
1726313060000|2024-09-14 11:24:20|14800.99|14720.99|14801.2|14721.2|14801.2|14721.2|14800.89|14720.89|10
1726313070000|2024-09-14 11:24:30|14801.24|14721.24|14800.89|14720.89|14801.24|14721.24|14800.65|14720.65|7
1726313080000|2024-09-14 11:24:40|14800.85|14720.85|14802.46|14722.46|14802.46|14722.46|14800.67|14720.67|9
1726313090000|2024-09-14 11:24:50|14802.48|14722.48|14802.28|14722.28|14802.65|14722.65|14802.06|14722.06|9
1726313100000|2024-09-14 11:25:00|14802.3|14722.3|14801.92|14721.92|14802.35|14722.35|14801.85|14721.85|9
1726313110000|2024-09-14 11:25:10|14802.26|14722.26|14802.2|14722.2|14802.43|14722.43|14802.18|14722.18|7
1726313120000|2024-09-14 11:25:20|14802.21|14722.21|14802.07|14722.07|14802.25|14722.25|14802.04|14722.04|9
1726313130000|2024-09-14 11:25:30|14802.11|14722.11|14803.32|14723.32|14803.32|14723.32|14802.11|14722.11|8
1726313140000|2024-09-14 11:25:40|14803.31|14723.31|14804.12|14724.12|14804.12|14724.12|14803.31|14723.31|9
1726313150000|2024-09-14 11:25:50|14804.1|14724.1|14805.18|14725.18|14805.18|14725.18|14804.1|14724.1|9
1726313160000|2024-09-14 11:26:00|14805.21|14725.21|14807.14|14727.14|14807.14|14727.14|14805.21|14725.21|10
1726313170000|2024-09-14 11:26:10|14807.16|14727.16|14807.36|14727.36|14807.74|14727.74|14807.15|14727.15|10
1726313180000|2024-09-14 11:26:20|14807.73|14727.73|14809.15|14729.15|14809.15|14729.15|14807.73|14727.73|10
1726313190000|2024-09-14 11:26:30|14809.03|14729.03|14810.4|14730.4|14810.42|14730.42|14809.03|14729.03|9
1726313200000|2024-09-14 11:26:40|14810.42|14730.42|14811.23|14731.23|14811.27|14731.27|14810.42|14730.42|10
1726313210000|2024-09-14 11:26:50|14811.25|14731.25|14812.3|14732.3|14812.3|14732.3|14811.25|14731.25|9
1726313220000|2024-09-14 11:27:00|14812.34|14732.34|14812.24|14732.24|14812.54|14732.54|14812.2|14732.2|10
1726313230000|2024-09-14 11:27:10|14812.28|14732.28|14814.1|14734.1|14814.25|14734.25|14812.28|14732.28|10
1726313240000|2024-09-14 11:27:20|14814.06|14734.06|14814.27|14734.27|14814.29|14734.29|14814.06|14734.06|10
1726313250000|2024-09-14 11:27:30|14814.42|14734.42|14817.77|14737.77|14817.77|14737.77|14814.42|14734.42|9
1726313260000|2024-09-14 11:27:40|14817.79|14737.79|14817.5|14737.5|14817.81|14737.81|14817.46|14737.46|9
1726313270000|2024-09-14 11:27:50|14817.49|14737.49|14818.16|14738.16|14818.16|14738.16|14817.47|14737.47|5
1726313280000|2024-09-14 11:28:00|14818.36|14738.36|14818.39|14738.39|14818.4|14738.4|14818.21|14738.21|10
1726313290000|2024-09-14 11:28:10|14818.37|14738.37|14818.18|14738.18|14818.44|14738.44|14818.18|14738.18|3
1726313300000|2024-09-14 11:28:20|14818.59|14738.59|14819.52|14739.52|14819.54|14739.54|14818.59|14738.59|10
1726313310000|2024-09-14 11:28:30|14819.36|14739.36|14819.19|14739.19|14819.36|14739.36|14819.18|14739.18|7
1726313320000|2024-09-14 11:28:40|14819.47|14739.47|14819.83|14739.83|14820.17|14740.17|14819.47|14739.47|9
1726313330000|2024-09-14 11:28:50|14819.73|14739.73|14819.6|14739.6|14819.73|14739.73|14819.54|14739.54|9
1726313340000|2024-09-14 11:29:00|14819.69|14739.69|14819.12|14739.12|14820.05|14740.05|14819.12|14739.12|7
1726313350000|2024-09-14 11:29:10|14819|14739|14818.58|14738.58|14819|14739|14818.18|14738.18|10
1726313360000|2024-09-14 11:29:20|14818.5|14738.5|14818.3|14738.3|14818.73|14738.73|14818.3|14738.3|10
1726313370000|2024-09-14 11:29:30|14818.07|14738.07|14818.02|14738.02|14818.18|14738.18|14818.01|14738.01|9
1726313380000|2024-09-14 11:29:40|14818.03|14738.03|14813.73|14733.73|14818.03|14738.03|14813.73|14733.73|10
1726313390000|2024-09-14 11:29:50|14813.85|14733.85|14813.67|14733.67|14813.98|14733.98|14813.67|14733.67|7
1726313400000|2024-09-14 11:30:00|14813.9|14733.9|14811.69|14731.69|14813.9|14733.9|14811.61|14731.61|10
1726313410000|2024-09-14 11:30:10|14811.58|14731.58|14813.16|14733.16|14813.16|14733.16|14811.58|14731.58|10
1726313420000|2024-09-14 11:30:20|14813.27|14733.27|14812.13|14732.13|14813.54|14733.54|14811.99|14731.99|9
1726313430000|2024-09-14 11:30:30|14811.82|14731.82|14812.01|14732.01|14812.01|14732.01|14811.82|14731.82|9
1726313440000|2024-09-14 11:30:40|14811.97|14731.97|14812.51|14732.51|14812.51|14732.51|14811.67|14731.67|10
1726313450000|2024-09-14 11:30:50|14812.63|14732.63|14813.16|14733.16|14813.19|14733.19|14812.63|14732.63|10
1726313460000|2024-09-14 11:31:00|14813.14|14733.14|14813.13|14733.13|14813.34|14733.34|14812.64|14732.64|10
1726313470000|2024-09-14 11:31:10|14813.38|14733.38|14813.65|14733.65|14813.65|14733.65|14813.07|14733.07|9
1726313480000|2024-09-14 11:31:20|14813.63|14733.63|14814.01|14734.01|14814.03|14734.03|14813.63|14733.63|9
1726313490000|2024-09-14 11:31:30|14814.02|14734.02|14814.72|14734.72|14814.72|14734.72|14813.98|14733.98|9
1726313500000|2024-09-14 11:31:40|14814.73|14734.73|14815.47|14735.47|14815.47|14735.47|14814.6|14734.6|10
1726313510000|2024-09-14 11:31:50|14815.52|14735.52|14815.6|14735.6|14815.74|14735.74|14815.48|14735.48|9
1726313520000|2024-09-14 11:32:00|14815.54|14735.54|14815.43|14735.43|14815.67|14735.67|14815.38|14735.38|9
1726313530000|2024-09-14 11:32:10|14815.42|14735.42|14815.96|14735.96|14816.03|14736.03|14815.42|14735.42|8
1726313540000|2024-09-14 11:32:20|14816.14|14736.14|14816.54|14736.54|14816.54|14736.54|14816.14|14736.14|8
1726313550000|2024-09-14 11:32:30|14816.52|14736.52|14816.66|14736.66|14816.83|14736.83|14816.52|14736.52|8
1726313560000|2024-09-14 11:32:40|14816.63|14736.63|14816.58|14736.58|14816.73|14736.73|14816.58|14736.58|6
1726313570000|2024-09-14 11:32:50|14816.62|14736.62|14816.66|14736.66|14816.66|14736.66|14816.32|14736.32|10
1726313580000|2024-09-14 11:33:00|14816.95|14736.95|14818.36|14738.36|14818.36|14738.36|14816.95|14736.95|10
1726313590000|2024-09-14 11:33:10|14818.91|14738.91|14819.07|14739.07|14820.5|14740.5|14818.91|14738.91|10
1726313600000|2024-09-14 11:33:20|14819.26|14739.26|14820.18|14740.18|14820.18|14740.18|14819.26|14739.26|7
1726313610000|2024-09-14 11:33:30|14820.09|14740.09|14820.31|14740.31|14820.31|14740.31|14819.96|14739.96|8
1726313620000|2024-09-14 11:33:40|14820.26|14740.26|14820.51|14740.51|14820.51|14740.51|14820.26|14740.26|6
1726313630000|2024-09-14 11:33:50|14820.6|14740.6|14819.94|14739.94|14820.67|14740.67|14819.94|14739.94|7
1726313640000|2024-09-14 11:34:00|14819.91|14739.91|14819.56|14739.56|14820.45|14740.45|14819.56|14739.56|9
1726313650000|2024-09-14 11:34:10|14819.18|14739.18|14818.78|14738.78|14820.36|14740.36|14818.78|14738.78|10
1726313660000|2024-09-14 11:34:20|14818.7|14738.7|14819.29|14739.29|14819.29|14739.29|14818.54|14738.54|9
1726313670000|2024-09-14 11:34:30|14818.92|14738.92|14819.04|14739.04|14819.22|14739.22|14818.89|14738.89|8
1726313680000|2024-09-14 11:34:40|14819.22|14739.22|14817.52|14737.52|14819.22|14739.22|14817.52|14737.52|9
1726313690000|2024-09-14 11:34:50|14817.21|14737.21|14816.28|14736.28|14817.21|14737.21|14816.23|14736.23|7
1726313700000|2024-09-14 11:35:00|14816.93|14736.93|14816.47|14736.47|14816.96|14736.96|14816.39|14736.39|10
1726313710000|2024-09-14 11:35:10|14816.61|14736.61|14816.74|14736.74|14816.75|14736.75|14816.61|14736.61|6
1726313720000|2024-09-14 11:35:20|14816.76|14736.76|14815.69|14735.69|14817.1|14737.1|14815.69|14735.69|9
1726313730000|2024-09-14 11:35:30|14815.66|14735.66|14815.09|14735.09|14815.76|14735.76|14815.09|14735.09|10
1726313740000|2024-09-14 11:35:40|14815|14735|14813.86|14733.86|14815|14735|14813.86|14733.86|10
1726313750000|2024-09-14 11:35:50|14813.95|14733.95|14812.66|14732.66|14814.11|14734.11|14812.66|14732.66|8
1726313760000|2024-09-14 11:36:00|14811.86|14731.86|14809.97|14729.97|14811.86|14731.86|14809.97|14729.97|8
1726313770000|2024-09-14 11:36:10|14809.94|14729.94|14810.25|14730.25|14810.25|14730.25|14809.84|14729.84|9
1726313780000|2024-09-14 11:36:20|14810.29|14730.29|14809.16|14729.16|14810.29|14730.29|14809.14|14729.14|10
1726313790000|2024-09-14 11:36:30|14809.15|14729.15|14809.34|14729.34|14809.34|14729.34|14809|14729|8
1726313800000|2024-09-14 11:36:40|14809.29|14729.29|14809.57|14729.57|14809.57|14729.57|14809.1|14729.1|9
1726313810000|2024-09-14 11:36:50|14809.87|14729.87|14809.61|14729.61|14809.96|14729.96|14809.61|14729.61|10
1726313820000|2024-09-14 11:37:00|14809.59|14729.59|14809.29|14729.29|14809.61|14729.61|14809.29|14729.29|8
1726313830000|2024-09-14 11:37:10|14809.26|14729.26|14810.89|14730.89|14810.89|14730.89|14809.21|14729.21|9
1726313840000|2024-09-14 11:37:20|14810.92|14730.92|14809.01|14729.01|14810.93|14730.93|14809.01|14729.01|9
1726313850000|2024-09-14 11:37:30|14808.84|14728.84|14807.36|14727.36|14808.84|14728.84|14807.36|14727.36|10
1726313860000|2024-09-14 11:37:40|14807.33|14727.33|14806.67|14726.67|14807.37|14727.37|14806.64|14726.64|10
1726313870000|2024-09-14 11:37:50|14806.66|14726.66|14806.07|14726.07|14806.66|14726.66|14805.94|14725.94|9
1726313880000|2024-09-14 11:38:00|14806.11|14726.11|14806.03|14726.03|14806.11|14726.11|14805.78|14725.78|8
1726313890000|2024-09-14 11:38:10|14806.06|14726.06|14806.62|14726.62|14806.64|14726.64|14806.06|14726.06|10
1726313900000|2024-09-14 11:38:20|14806.6|14726.6|14807.09|14727.09|14807.29|14727.29|14806.6|14726.6|10
1726313910000|2024-09-14 11:38:30|14806.78|14726.78|14805.71|14725.71|14806.78|14726.78|14805.71|14725.71|10
1726313920000|2024-09-14 11:38:40|14805.69|14725.69|14805.36|14725.36|14805.69|14725.69|14805.23|14725.23|10
1726313930000|2024-09-14 11:38:50|14805.19|14725.19|14805.43|14725.43|14805.43|14725.43|14805.17|14725.17|9
1726313940000|2024-09-14 11:39:00|14805.21|14725.21|14805.91|14725.91|14805.91|14725.91|14805.19|14725.19|9
1726313950000|2024-09-14 11:39:10|14805.95|14725.95|14805.57|14725.57|14806.09|14726.09|14805.4|14725.4|9
1726313960000|2024-09-14 11:39:20|14805.58|14725.58|14805.97|14725.97|14805.97|14725.97|14805.49|14725.49|9
1726313970000|2024-09-14 11:39:30|14806.01|14726.01|14806.68|14726.68|14806.68|14726.68|14806.01|14726.01|9
1726313980000|2024-09-14 11:39:40|14806.7|14726.7|14807.71|14727.71|14807.71|14727.71|14806.7|14726.7|10
1726313990000|2024-09-14 11:39:50|14807.82|14727.82|14808.83|14728.83|14808.83|14728.83|14807.82|14727.82|10
1726314000000|2024-09-14 11:40:00|14809|14729|14808.58|14728.58|14809|14729|14808.58|14728.58|9
1726314010000|2024-09-14 11:40:10|14808.39|14728.39|14807.65|14727.65|14808.39|14728.39|14807.63|14727.63|10
1726314020000|2024-09-14 11:40:20|14807.58|14727.58|14806.35|14726.35|14807.58|14727.58|14806.34|14726.34|9
1726314030000|2024-09-14 11:40:30|14806.25|14726.25|14806.17|14726.17|14806.25|14726.25|14806.04|14726.04|8
1726314040000|2024-09-14 11:40:40|14806.13|14726.13|14806.63|14726.63|14806.67|14726.67|14806.13|14726.13|9
1726314050000|2024-09-14 11:40:50|14806.49|14726.49|14805.83|14725.83|14806.49|14726.49|14805.83|14725.83|10
1726314060000|2024-09-14 11:41:00|14805.81|14725.81|14805.24|14725.24|14805.81|14725.81|14805.24|14725.24|8
1726314070000|2024-09-14 11:41:10|14804.92|14724.92|14803.88|14723.88|14804.92|14724.92|14803.88|14723.88|9
1726314080000|2024-09-14 11:41:20|14803.45|14723.45|14803.32|14723.32|14803.64|14723.64|14803.26|14723.26|9
1726314090000|2024-09-14 11:41:30|14803.31|14723.31|14803.51|14723.51|14803.51|14723.51|14803.28|14723.28|9
1726314100000|2024-09-14 11:41:40|14803.52|14723.52|14804.32|14724.32|14804.38|14724.38|14803.52|14723.52|9
1726314110000|2024-09-14 11:41:50|14804.36|14724.36|14803.63|14723.63|14804.62|14724.62|14803.52|14723.52|10
1726314120000|2024-09-14 11:42:00|14803.57|14723.57|14803.5|14723.5|14803.84|14723.84|14803.5|14723.5|9
1726314130000|2024-09-14 11:42:10|14803.34|14723.34|14802.8|14722.8|14803.34|14723.34|14802.6|14722.6|10
1726314140000|2024-09-14 11:42:20|14802.73|14722.73|14803.06|14723.06|14803.06|14723.06|14802.58|14722.58|9
1726314150000|2024-09-14 11:42:30|14802.82|14722.82|14801.92|14721.92|14802.93|14722.93|14801.92|14721.92|9
1726314160000|2024-09-14 11:42:40|14801.91|14721.91|14801.66|14721.66|14802.11|14722.11|14801.66|14721.66|10
1726314170000|2024-09-14 11:42:50|14801.58|14721.58|14800.87|14720.87|14801.58|14721.58|14800.77|14720.77|10
1726314180000|2024-09-14 11:43:00|14800.95|14720.95|14799.72|14719.72|14801.05|14721.05|14799.72|14719.72|10
1726314190000|2024-09-14 11:43:10|14799.41|14719.41|14798.73|14718.73|14799.42|14719.42|14798.73|14718.73|9
1726314200000|2024-09-14 11:43:20|14798.59|14718.59|14797.54|14717.54|14798.64|14718.64|14797.51|14717.51|10
1726314210000|2024-09-14 11:43:30|14797.6|14717.6|14796.15|14716.15|14797.6|14717.6|14795.97|14715.97|10
1726314220000|2024-09-14 11:43:40|14796.27|14716.27|14795.01|14715.01|14796.27|14716.27|14794.84|14714.84|9
1726314230000|2024-09-14 11:43:50|14794.83|14714.83|14794.52|14714.52|14794.83|14714.83|14794.5|14714.5|9
1726314240000|2024-09-14 11:44:00|14794.51|14714.51|14794.03|14714.03|14794.9|14714.9|14793.98|14713.98|10
1726314250000|2024-09-14 11:44:10|14794|14714|14795.22|14715.22|14795.22|14715.22|14794|14714|10
1726314260000|2024-09-14 11:44:20|14795.33|14715.33|14796.4|14716.4|14796.48|14716.48|14795.33|14715.33|9
1726314270000|2024-09-14 11:44:30|14796.43|14716.43|14796.54|14716.54|14796.7|14716.7|14796.25|14716.25|10
1726314280000|2024-09-14 11:44:40|14796.47|14716.47|14796.79|14716.79|14796.79|14716.79|14796.45|14716.45|10
1726314290000|2024-09-14 11:44:50|14796.98|14716.98|14797.76|14717.76|14797.77|14717.77|14796.98|14716.98|10
1726314300000|2024-09-14 11:45:00|14797.88|14717.88|14797.06|14717.06|14798.02|14718.02|14797.06|14717.06|8
1726314310000|2024-09-14 11:45:10|14797.04|14717.04|14795.95|14715.95|14797.04|14717.04|14795.95|14715.95|9
1726314320000|2024-09-14 11:45:20|14795.51|14715.51|14794.34|14714.34|14795.51|14715.51|14794.34|14714.34|10
1726314330000|2024-09-14 11:45:30|14794.1|14714.1|14793.87|14713.87|14794.1|14714.1|14793.87|14713.87|8
1726314340000|2024-09-14 11:45:40|14793.86|14713.86|14793.72|14713.72|14793.89|14713.89|14793.64|14713.64|10
1726314350000|2024-09-14 11:45:50|14793.65|14713.65|14794.56|14714.56|14794.56|14714.56|14793.62|14713.62|10
1726314360000|2024-09-14 11:46:00|14794.41|14714.41|14794.58|14714.58|14794.58|14714.58|14794.3|14714.3|7
1726314370000|2024-09-14 11:46:10|14794.6|14714.6|14794.2|14714.2|14794.61|14714.61|14794.03|14714.03|10
1726314380000|2024-09-14 11:46:20|14794.22|14714.22|14795.75|14715.75|14795.75|14715.75|14794.15|14714.15|10
1726314390000|2024-09-14 11:46:30|14796.01|14716.01|14795.86|14715.86|14796.01|14716.01|14795.68|14715.68|10
1726314400000|2024-09-14 11:46:40|14795.87|14715.87|14795.52|14715.52|14795.94|14715.94|14795.52|14715.52|10
1726314410000|2024-09-14 11:46:50|14795.5|14715.5|14794.63|14714.63|14795.5|14715.5|14794.63|14714.63|9
1726314420000|2024-09-14 11:47:00|14794.65|14714.65|14794.95|14714.95|14794.98|14714.98|14794.65|14714.65|10
1726314430000|2024-09-14 11:47:10|14794.93|14714.93|14798.73|14718.73|14798.73|14718.73|14794.04|14714.04|9
1726314440000|2024-09-14 11:47:20|14798.65|14718.65|14798.25|14718.25|14798.65|14718.65|14798.25|14718.25|10
1726314450000|2024-09-14 11:47:30|14798.13|14718.13|14794.91|14714.91|14798.13|14718.13|14794.91|14714.91|10
1726314460000|2024-09-14 11:47:40|14794.75|14714.75|14795.14|14715.14|14795.14|14715.14|14794.75|14714.75|8
1726314470000|2024-09-14 11:47:50|14795.15|14715.15|14794.93|14714.93|14795.15|14715.15|14794.8|14714.8|10
1726314480000|2024-09-14 11:48:00|14794.94|14714.94|14794.55|14714.55|14794.94|14714.94|14794.54|14714.54|8
1726314490000|2024-09-14 11:48:10|14791.04|14711.04|14790.28|14710.28|14791.04|14711.04|14790.28|14710.28|10
1726314500000|2024-09-14 11:48:20|14790.32|14710.32|14789.52|14709.52|14790.32|14710.32|14789.52|14709.52|9
1726314510000|2024-09-14 11:48:30|14789.27|14709.27|14790.12|14710.12|14790.12|14710.12|14788.76|14708.76|9
1726314520000|2024-09-14 11:48:40|14790.41|14710.41|14788|14708|14790.46|14710.46|14788|14708|10
1726314530000|2024-09-14 11:48:50|14787.97|14707.97|14788.06|14708.06|14788.36|14708.36|14787.97|14707.97|9
1726314540000|2024-09-14 11:49:00|14788.05|14708.05|14788.14|14708.14|14788.14|14708.14|14787.93|14707.93|8
1726314550000|2024-09-14 11:49:10|14788.15|14708.15|14787.79|14707.79|14788.16|14708.16|14787.65|14707.65|10
1726314560000|2024-09-14 11:49:20|14787.51|14707.51|14785.42|14705.42|14787.52|14707.52|14785.42|14705.42|9
1726314570000|2024-09-14 11:49:30|14785.31|14705.31|14783.61|14703.61|14785.31|14705.31|14783.61|14703.61|10
1726314580000|2024-09-14 11:49:40|14783.59|14703.59|14782.51|14702.51|14783.71|14703.71|14782.3|14702.3|10
1726314590000|2024-09-14 11:49:50|14782.5|14702.5|14781.9|14701.9|14782.51|14702.51|14781.89|14701.89|8
1726314600000|2024-09-14 11:50:00|14782.07|14702.07|14781.61|14701.61|14782.15|14702.15|14781.53|14701.53|9
1726314610000|2024-09-14 11:50:10|14782.01|14702.01|14789.57|14709.57|14789.57|14709.57|14781.94|14701.94|10
1726314620000|2024-09-14 11:50:20|14790.58|14710.58|14793.12|14713.12|14793.12|14713.12|14790.58|14710.58|10
1726314630000|2024-09-14 11:50:30|14792.98|14712.98|14793.58|14713.58|14793.61|14713.61|14792.54|14712.54|10
1726314640000|2024-09-14 11:50:40|14793.5|14713.5|14794.52|14714.52|14794.52|14714.52|14793.5|14713.5|10
1726314650000|2024-09-14 11:50:50|14794.9|14714.9|14795.03|14715.03|14795.04|14715.04|14794.75|14714.75|9
1726314660000|2024-09-14 11:51:00|14794.96|14714.96|14795.69|14715.69|14795.69|14715.69|14794.96|14714.96|10
1726314670000|2024-09-14 11:51:10|14795.8|14715.8|14798.23|14718.23|14798.49|14718.49|14795.8|14715.8|9
1726314680000|2024-09-14 11:51:20|14798.05|14718.05|14795.26|14715.26|14798.05|14718.05|14795.26|14715.26|10
1726314690000|2024-09-14 11:51:30|14795.01|14715.01|14793.64|14713.64|14795.12|14715.12|14793.64|14713.64|9
1726314700000|2024-09-14 11:51:40|14793.28|14713.28|14795.84|14715.84|14795.84|14715.84|14793.28|14713.28|10
1726314710000|2024-09-14 11:51:50|14795.88|14715.88|14795.69|14715.69|14795.96|14715.96|14795.65|14715.65|10
1726314720000|2024-09-14 11:52:00|14795.79|14715.79|14791.88|14711.88|14795.79|14715.79|14791.88|14711.88|10
1726314730000|2024-09-14 11:52:10|14791.82|14711.82|14789.01|14709.01|14792.38|14712.38|14788.82|14708.82|10
1726314740000|2024-09-14 11:52:20|14788.93|14708.93|14788.74|14708.74|14788.93|14708.93|14788.48|14708.48|9
1726314750000|2024-09-14 11:52:30|14788.7|14708.7|14789.52|14709.52|14789.52|14709.52|14788.7|14708.7|10
1726314760000|2024-09-14 11:52:40|14789.54|14709.54|14790.62|14710.62|14790.62|14710.62|14789.54|14709.54|10
1726314770000|2024-09-14 11:52:50|14791.01|14711.01|14793.2|14713.2|14793.2|14713.2|14791.01|14711.01|10
1726314780000|2024-09-14 11:53:00|14793.77|14713.77|14794.78|14714.78|14794.78|14714.78|14793.77|14713.77|10
1726314790000|2024-09-14 11:53:10|14794.86|14714.86|14794.5|14714.5|14794.86|14714.86|14794.48|14714.48|10
1726314800000|2024-09-14 11:53:20|14794.47|14714.47|14793.65|14713.65|14794.77|14714.77|14793.65|14713.65|10
1726314810000|2024-09-14 11:53:30|14793.75|14713.75|14794.3|14714.3|14794.3|14714.3|14793.75|14713.75|9
1726314820000|2024-09-14 11:53:40|14794.36|14714.36|14795.67|14715.67|14795.67|14715.67|14794.32|14714.32|10
1726314830000|2024-09-14 11:53:50|14795.51|14715.51|14797.17|14717.17|14797.17|14717.17|14795.51|14715.51|9
1726314840000|2024-09-14 11:54:00|14797.19|14717.19|14797.24|14717.24|14797.66|14717.66|14797.19|14717.19|9
1726314850000|2024-09-14 11:54:10|14797.56|14717.56|14798.74|14718.74|14798.74|14718.74|14797.56|14717.56|10
1726314860000|2024-09-14 11:54:20|14798.81|14718.81|14801.75|14721.75|14801.88|14721.88|14798.81|14718.81|10
1726314870000|2024-09-14 11:54:30|14801.73|14721.73|14804.65|14724.65|14804.65|14724.65|14801.73|14721.73|10
1726314880000|2024-09-14 11:54:40|14804.7|14724.7|14806.92|14726.92|14806.92|14726.92|14804.7|14724.7|9
1726314890000|2024-09-14 11:54:50|14807.14|14727.14|14807.44|14727.44|14807.44|14727.44|14807.05|14727.05|9
1726314900000|2024-09-14 11:55:00|14807.42|14727.42|14809.74|14729.74|14809.74|14729.74|14807.42|14727.42|8
1726314910000|2024-09-14 11:55:10|14809.43|14729.43|14809.63|14729.63|14809.63|14729.63|14808.49|14728.49|9
1726314920000|2024-09-14 11:55:20|14810.21|14730.21|14811.61|14731.61|14811.61|14731.61|14810.21|14730.21|10
1726314930000|2024-09-14 11:55:30|14811.99|14731.99|14811.89|14731.89|14812.12|14732.12|14811.81|14731.81|10
1726314940000|2024-09-14 11:55:40|14812.05|14732.05|14812.94|14732.94|14812.94|14732.94|14812.05|14732.05|9
1726314950000|2024-09-14 11:55:50|14813.06|14733.06|14813.22|14733.22|14813.37|14733.37|14813.06|14733.06|10
1726314960000|2024-09-14 11:56:00|14813.1|14733.1|14813.01|14733.01|14813.1|14733.1|14813|14733|8
1726314970000|2024-09-14 11:56:10|14812.92|14732.92|14813.1|14733.1|14813.1|14733.1|14812.9|14732.9|6
1726314980000|2024-09-14 11:56:20|14813.19|14733.19|14812.48|14732.48|14813.19|14733.19|14812.42|14732.42|8
1726314990000|2024-09-14 11:56:30|14812.33|14732.33|14811.72|14731.72|14812.33|14732.33|14811.72|14731.72|10
1726315000000|2024-09-14 11:56:40|14811.76|14731.76|14810.5|14730.5|14811.76|14731.76|14810.5|14730.5|9
1726315010000|2024-09-14 11:56:50|14810.11|14730.11|14809.76|14729.76|14810.11|14730.11|14809.72|14729.72|9
1726315020000|2024-09-14 11:57:00|14809.74|14729.74|14809.91|14729.91|14810.11|14730.11|14809.72|14729.72|10
1726315030000|2024-09-14 11:57:10|14809.67|14729.67|14811.05|14731.05|14811.05|14731.05|14809.67|14729.67|10
1726315040000|2024-09-14 11:57:20|14810.9|14730.9|14810.06|14730.06|14810.9|14730.9|14810.06|14730.06|9
1726315050000|2024-09-14 11:57:30|14810.21|14730.21|14811.32|14731.32|14811.32|14731.32|14809.62|14729.62|10
1726315060000|2024-09-14 11:57:40|14811.66|14731.66|14811.94|14731.94|14811.94|14731.94|14811.25|14731.25|10
1726315070000|2024-09-14 11:57:50|14811.98|14731.98|14812.41|14732.41|14812.42|14732.42|14811.98|14731.98|9
1726315080000|2024-09-14 11:58:00|14812.4|14732.4|14812.3|14732.3|14812.45|14732.45|14812.14|14732.14|10
1726315090000|2024-09-14 11:58:10|14812.32|14732.32|14812.58|14732.58|14812.58|14732.58|14812.28|14732.28|8
1726315100000|2024-09-14 11:58:20|14812.45|14732.45|14812.54|14732.54|14812.73|14732.73|14812.33|14732.33|9
1726315110000|2024-09-14 11:58:30|14812.48|14732.48|14813.14|14733.14|14813.14|14733.14|14812.48|14732.48|10
1726315120000|2024-09-14 11:58:40|14813.15|14733.15|14813.21|14733.21|14813.24|14733.24|14813.15|14733.15|8
1726315130000|2024-09-14 11:58:50|14813.11|14733.11|14813.14|14733.14|14813.16|14733.16|14813.11|14733.11|4
1726315140000|2024-09-14 11:59:00|14813.31|14733.31|14812.83|14732.83|14813.41|14733.41|14812.83|14732.83|9
1726315150000|2024-09-14 11:59:10|14812.78|14732.78|14812.85|14732.85|14812.85|14732.85|14812.62|14732.62|10
1726315160000|2024-09-14 11:59:20|14812.76|14732.76|14813.25|14733.25|14813.25|14733.25|14812.7|14732.7|7
1726315170000|2024-09-14 11:59:30|14813.06|14733.06|14814.15|14734.15|14814.16|14734.16|14813.06|14733.06|10
1726315180000|2024-09-14 11:59:40|14814.18|14734.18|14814.5|14734.5|14814.5|14734.5|14814.18|14734.18|10
1726315190000|2024-09-14 11:59:50|14814.52|14734.52|14814.11|14734.11|14814.66|14734.66|14814.1|14734.1|9
1726315200000|2024-09-14 12:00:00|14814.1|14734.1|14812.07|14732.07|14814.22|14734.22|14812.07|14732.07|9
1726315210000|2024-09-14 12:00:10|14813.09|14733.09|14811.41|14731.41|14813.09|14733.09|14811.41|14731.41|10
1726315220000|2024-09-14 12:00:20|14811.33|14731.33|14809.79|14729.79|14811.33|14731.33|14809.79|14729.79|10
1726315230000|2024-09-14 12:00:30|14809.64|14729.64|14809.93|14729.93|14809.93|14729.93|14809.64|14729.64|9
1726315240000|2024-09-14 12:00:40|14809.99|14729.99|14810.37|14730.37|14810.37|14730.37|14809.5|14729.5|10
1726315250000|2024-09-14 12:00:50|14810.23|14730.23|14818.26|14738.26|14818.26|14738.26|14810.19|14730.19|9
1726315260000|2024-09-14 12:01:00|14818.27|14738.27|14818.21|14738.21|14818.27|14738.27|14818.11|14738.11|6
1726315270000|2024-09-14 12:01:10|14818.28|14738.28|14817.5|14737.5|14818.28|14738.28|14817.5|14737.5|10
1726315280000|2024-09-14 12:01:20|14817.46|14737.46|14814.33|14734.33|14817.46|14737.46|14814.3|14734.3|10
1726315290000|2024-09-14 12:01:30|14814.18|14734.18|14813.33|14733.33|14814.18|14734.18|14813.17|14733.17|10
1726315300000|2024-09-14 12:01:40|14813.25|14733.25|14812.66|14732.66|14813.25|14733.25|14812.66|14732.66|9
1726315310000|2024-09-14 12:01:50|14812.58|14732.58|14804.69|14724.69|14812.58|14732.58|14804.65|14724.65|10
1726315320000|2024-09-14 12:02:00|14804.6|14724.6|14804.52|14724.52|14804.7|14724.7|14804.52|14724.52|9
1726315330000|2024-09-14 12:02:10|14804.47|14724.47|14804.82|14724.82|14804.9|14724.9|14804.4|14724.4|9
1726315340000|2024-09-14 12:02:20|14804.89|14724.89|14805.08|14725.08|14805.31|14725.31|14804.86|14724.86|9
1726315350000|2024-09-14 12:02:30|14805.06|14725.06|14804.79|14724.79|14805.06|14725.06|14804.76|14724.76|9
1726315360000|2024-09-14 12:02:40|14805.01|14725.01|14803.89|14723.89|14805.01|14725.01|14803.89|14723.89|10
1726315370000|2024-09-14 12:02:50|14804.12|14724.12|14804.46|14724.46|14804.46|14724.46|14804.03|14724.03|9
1726315380000|2024-09-14 12:03:00|14804.47|14724.47|14804.16|14724.16|14804.47|14724.47|14804.13|14724.13|6
1726315390000|2024-09-14 12:03:10|14804.18|14724.18|14805.6|14725.6|14805.6|14725.6|14804.16|14724.16|9
1726315400000|2024-09-14 12:03:20|14805.75|14725.75|14805.92|14725.92|14805.92|14725.92|14805.74|14725.74|7
1726315410000|2024-09-14 12:03:30|14805.93|14725.93|14805.85|14725.85|14805.93|14725.93|14805.85|14725.85|6
1726315420000|2024-09-14 12:03:40|14805.82|14725.82|14805.93|14725.93|14805.93|14725.93|14805.82|14725.82|9
1726315430000|2024-09-14 12:03:50|14805.03|14725.03|14806.1|14726.1|14806.13|14726.13|14804.41|14724.41|10
1726315440000|2024-09-14 12:04:00|14806.24|14726.24|14806.21|14726.21|14806.53|14726.53|14806.21|14726.21|9
1726315450000|2024-09-14 12:04:10|14806|14726|14805.51|14725.51|14806|14726|14805.47|14725.47|7
1726315460000|2024-09-14 12:04:20|14805.53|14725.53|14805.69|14725.69|14805.69|14725.69|14805.53|14725.53|7
1726315470000|2024-09-14 12:04:30|14805.83|14725.83|14805.92|14725.92|14806.02|14726.02|14805.83|14725.83|8
1726315480000|2024-09-14 12:04:40|14805.59|14725.59|14804.69|14724.69|14805.59|14725.59|14804.57|14724.57|10
1726315490000|2024-09-14 12:04:50|14804.67|14724.67|14803.82|14723.82|14804.67|14724.67|14803.82|14723.82|10
1726315500000|2024-09-14 12:05:00|14803.76|14723.76|14803.85|14723.85|14803.85|14723.85|14803.61|14723.61|9
1726315510000|2024-09-14 12:05:10|14803.86|14723.86|14802.83|14722.83|14803.86|14723.86|14802.83|14722.83|8
1726315520000|2024-09-14 12:05:20|14802.53|14722.53|14802.97|14722.97|14802.99|14722.99|14802.52|14722.52|8
1726315530000|2024-09-14 12:05:30|14802.87|14722.87|14802.5|14722.5|14802.87|14722.87|14802.5|14722.5|8
1726315540000|2024-09-14 12:05:40|14802.48|14722.48|14801.87|14721.87|14802.49|14722.49|14801.87|14721.87|6
1726315550000|2024-09-14 12:05:50|14801.84|14721.84|14802.06|14722.06|14802.11|14722.11|14801.75|14721.75|9
1726315560000|2024-09-14 12:06:00|14802.09|14722.09|14802.34|14722.34|14802.49|14722.49|14802.09|14722.09|8
1726315570000|2024-09-14 12:06:10|14802.29|14722.29|14801.08|14721.08|14802.29|14722.29|14801.08|14721.08|9
1726315580000|2024-09-14 12:06:20|14800.91|14720.91|14800.27|14720.27|14800.91|14720.91|14800.18|14720.18|9
1726315590000|2024-09-14 12:06:30|14800.35|14720.35|14800.29|14720.29|14800.39|14720.39|14800.27|14720.27|6
1726315600000|2024-09-14 12:06:40|14800.13|14720.13|14800.18|14720.18|14800.21|14720.21|14800.09|14720.09|6
1726315610000|2024-09-14 12:06:50|14800.06|14720.06|14801.47|14721.47|14801.47|14721.47|14800.05|14720.05|5
1726315620000|2024-09-14 12:07:00|14801.45|14721.45|14801.44|14721.44|14801.59|14721.59|14801.44|14721.44|6
1726315630000|2024-09-14 12:07:10|14801.61|14721.61|14801.87|14721.87|14801.87|14721.87|14801.07|14721.07|6
1726315640000|2024-09-14 12:07:20|14801.73|14721.73|14802.15|14722.15|14802.15|14722.15|14801.73|14721.73|6
1726315650000|2024-09-14 12:07:30|14802.84|14722.84|14803.74|14723.74|14803.74|14723.74|14802.84|14722.84|9
1726315660000|2024-09-14 12:07:40|14804.08|14724.08|14805.34|14725.34|14805.34|14725.34|14804.08|14724.08|10
1726315670000|2024-09-14 12:07:50|14805.42|14725.42|14805.18|14725.18|14805.92|14725.92|14805.18|14725.18|9
1726315680000|2024-09-14 12:08:00|14805.19|14725.19|14805.95|14725.95|14805.95|14725.95|14805.19|14725.19|3
1726315690000|2024-09-14 12:08:10|14805.94|14725.94|14806.46|14726.46|14806.46|14726.46|14805.85|14725.85|9
1726315700000|2024-09-14 12:08:20|14806.53|14726.53|14808.24|14728.24|14808.24|14728.24|14806.53|14726.53|10
1726315710000|2024-09-14 12:08:30|14808.33|14728.33|14810.76|14730.76|14810.76|14730.76|14808.33|14728.33|10
1726315720000|2024-09-14 12:08:40|14810.77|14730.77|14810.88|14730.88|14810.88|14730.88|14810.77|14730.77|5
1726315730000|2024-09-14 12:08:50|14810.89|14730.89|14812.73|14732.73|14812.73|14732.73|14810.89|14730.89|10
1726315740000|2024-09-14 12:09:00|14812.96|14732.96|14815.93|14735.93|14815.93|14735.93|14812.96|14732.96|10
1726315750000|2024-09-14 12:09:10|14815.99|14735.99|14818.5|14738.5|14818.5|14738.5|14815.99|14735.99|10
1726315760000|2024-09-14 12:09:20|14818.9|14738.9|14821.56|14741.56|14821.56|14741.56|14818.9|14738.9|9
1726315770000|2024-09-14 12:09:30|14821.53|14741.53|14822.63|14742.63|14822.63|14742.63|14821.53|14741.53|9
1726315780000|2024-09-14 12:09:40|14822.18|14742.18|14824.25|14744.25|14824.25|14744.25|14822.18|14742.18|10
1726315790000|2024-09-14 12:09:50|14824.71|14744.71|14825.57|14745.57|14825.58|14745.58|14824.71|14744.71|9
1726315800000|2024-09-14 12:10:00|14825.67|14745.67|14825.3|14745.3|14825.79|14745.79|14825.24|14745.24|9
1726315810000|2024-09-14 12:10:10|14824.93|14744.93|14821.23|14741.23|14824.93|14744.93|14821.23|14741.23|10
1726315820000|2024-09-14 12:10:20|14820.67|14740.67|14821.03|14741.03|14821.1|14741.1|14820.58|14740.58|8
1726315830000|2024-09-14 12:10:30|14820.45|14740.45|14821.53|14741.53|14821.53|14741.53|14820.02|14740.02|9
1726315840000|2024-09-14 12:10:40|14821.49|14741.49|14823.75|14743.75|14823.75|14743.75|14821.49|14741.49|10
1726315850000|2024-09-14 12:10:50|14823.77|14743.77|14824.05|14744.05|14824.06|14744.06|14823.71|14743.71|9
1726315860000|2024-09-14 12:11:00|14824.07|14744.07|14824.89|14744.89|14825.02|14745.02|14824.07|14744.07|10
1726315870000|2024-09-14 12:11:10|14824.93|14744.93|14826.55|14746.55|14826.55|14746.55|14824.93|14744.93|10
1726315880000|2024-09-14 12:11:20|14826.7|14746.7|14827.75|14747.75|14827.75|14747.75|14826.7|14746.7|10
1726315890000|2024-09-14 12:11:30|14827.81|14747.81|14827.41|14747.41|14827.81|14747.81|14827.41|14747.41|7
1726315900000|2024-09-14 12:11:40|14827.54|14747.54|14829.15|14749.15|14829.15|14749.15|14827.54|14747.54|10
1726315910000|2024-09-14 12:11:50|14829.22|14749.22|14830.14|14750.14|14830.14|14750.14|14829.22|14749.22|9
1726315920000|2024-09-14 12:12:00|14830.27|14750.27|14831.1|14751.1|14831.1|14751.1|14830.11|14750.11|9
1726315930000|2024-09-14 12:12:10|14830.95|14750.95|14832.66|14752.66|14832.66|14752.66|14830.95|14750.95|10
1726315940000|2024-09-14 12:12:20|14833.23|14753.23|14831.21|14751.21|14833.76|14753.76|14831.21|14751.21|9
1726315950000|2024-09-14 12:12:30|14831.08|14751.08|14833.43|14753.43|14833.43|14753.43|14831.02|14751.02|10
1726315960000|2024-09-14 12:12:40|14833.55|14753.55|14834.52|14754.52|14834.52|14754.52|14833.55|14753.55|10
1726315970000|2024-09-14 12:12:50|14834.57|14754.57|14835.52|14755.52|14835.61|14755.61|14834.57|14754.57|9
1726315980000|2024-09-14 12:13:00|14835.5|14755.5|14835.99|14755.99|14835.99|14755.99|14835.29|14755.29|9
1726315990000|2024-09-14 12:13:10|14837.14|14757.14|14837|14757|14837.14|14757.14|14836.25|14756.25|10
1726316000000|2024-09-14 12:13:20|14837.19|14757.19|14838.46|14758.46|14838.46|14758.46|14837.19|14757.19|8
1726316010000|2024-09-14 12:13:30|14838.49|14758.49|14838.83|14758.83|14838.83|14758.83|14838.49|14758.49|7
1726316020000|2024-09-14 12:13:40|14838.6|14758.6|14838.69|14758.69|14838.73|14758.73|14838.26|14758.26|9
1726316030000|2024-09-14 12:13:50|14838.7|14758.7|14836.92|14756.92|14838.79|14758.79|14836.91|14756.91|10
1726316040000|2024-09-14 12:14:00|14837.09|14757.09|14837.13|14757.13|14837.28|14757.28|14836.9|14756.9|10
1726316050000|2024-09-14 12:14:10|14837.12|14757.12|14836.75|14756.75|14837.15|14757.15|14836.75|14756.75|10
1726316060000|2024-09-14 12:14:20|14836.81|14756.81|14839.01|14759.01|14839.01|14759.01|14836.4|14756.4|9
1726316070000|2024-09-14 12:14:30|14839.07|14759.07|14838.86|14758.86|14839.25|14759.25|14838.86|14758.86|8
1726316080000|2024-09-14 12:14:40|14838.84|14758.84|14838.87|14758.87|14838.88|14758.88|14838.83|14758.83|6
1726316090000|2024-09-14 12:14:50|14838.82|14758.82|14838.94|14758.94|14838.94|14758.94|14838.81|14758.81|6
1726316100000|2024-09-14 12:15:00|14838.98|14758.98|14836.61|14756.61|14839.09|14759.09|14836.61|14756.61|10
1726316110000|2024-09-14 12:15:10|14836.43|14756.43|14834.93|14754.93|14836.43|14756.43|14834.93|14754.93|10
1726316120000|2024-09-14 12:15:20|14833.96|14753.96|14834.28|14754.28|14834.36|14754.36|14833.96|14753.96|9
1726316130000|2024-09-14 12:15:30|14834.37|14754.37|14834.16|14754.16|14834.44|14754.44|14834.16|14754.16|7
1726316140000|2024-09-14 12:15:40|14834.14|14754.14|14833.12|14753.12|14834.14|14754.14|14833.12|14753.12|10
1726316150000|2024-09-14 12:15:50|14832.97|14752.97|14832.91|14752.91|14833.13|14753.13|14832.77|14752.77|10
1726316160000|2024-09-14 12:16:00|14832.86|14752.86|14833.99|14753.99|14834.45|14754.45|14832.86|14752.86|9
1726316170000|2024-09-14 12:16:10|14834.01|14754.01|14834.77|14754.77|14834.77|14754.77|14833.99|14753.99|10
1726316180000|2024-09-14 12:16:20|14834.78|14754.78|14834.32|14754.32|14834.78|14754.78|14833.36|14753.36|9
1726316190000|2024-09-14 12:16:30|14834.79|14754.79|14835.36|14755.36|14835.47|14755.47|14834.79|14754.79|10
1726316200000|2024-09-14 12:16:40|14835.05|14755.05|14834.26|14754.26|14835.05|14755.05|14834.22|14754.22|8
1726316210000|2024-09-14 12:16:50|14834.25|14754.25|14832.86|14752.86|14834.25|14754.25|14832.86|14752.86|9
1726316220000|2024-09-14 12:17:00|14832.83|14752.83|14831.79|14751.79|14832.85|14752.85|14831.79|14751.79|8
1726316230000|2024-09-14 12:17:10|14831.8|14751.8|14831.29|14751.29|14832.26|14752.26|14831.29|14751.29|10
1726316240000|2024-09-14 12:17:20|14831|14751|14832.78|14752.78|14832.78|14752.78|14830.8|14750.8|10
1726316250000|2024-09-14 12:17:30|14832.83|14752.83|14832.74|14752.74|14832.83|14752.83|14832.49|14752.49|6
1726316260000|2024-09-14 12:17:40|14832.72|14752.72|14833.55|14753.55|14833.55|14753.55|14832.72|14752.72|6
1726316270000|2024-09-14 12:17:50|14833.57|14753.57|14834.01|14754.01|14834.01|14754.01|14833.57|14753.57|7
1726316280000|2024-09-14 12:18:00|14834.09|14754.09|14835.04|14755.04|14835.05|14755.05|14834.09|14754.09|6
1726316290000|2024-09-14 12:18:10|14835.05|14755.05|14835.46|14755.46|14835.7|14755.7|14834.88|14754.88|9
1726316300000|2024-09-14 12:18:20|14835.62|14755.62|14835.5|14755.5|14835.8|14755.8|14835.5|14755.5|9
1726316310000|2024-09-14 12:18:30|14835.49|14755.49|14835.4|14755.4|14835.51|14755.51|14835.4|14755.4|8
1726316320000|2024-09-14 12:18:40|14835.41|14755.41|14835.7|14755.7|14835.81|14755.81|14835.41|14755.41|8
1726316330000|2024-09-14 12:18:50|14835.69|14755.69|14836.35|14756.35|14836.35|14756.35|14835.69|14755.69|5
1726316340000|2024-09-14 12:19:00|14836.34|14756.34|14837.12|14757.12|14837.17|14757.17|14836.34|14756.34|9
1726316350000|2024-09-14 12:19:10|14837.05|14757.05|14837.88|14757.88|14837.88|14757.88|14837.05|14757.05|9
1726316360000|2024-09-14 12:19:20|14838|14758|14838.47|14758.47|14838.52|14758.52|14838|14758|9
1726316370000|2024-09-14 12:19:30|14838.54|14758.54|14838.76|14758.76|14838.96|14758.96|14838.54|14758.54|8
1726316380000|2024-09-14 12:19:40|14838.5|14758.5|14840.35|14760.35|14840.35|14760.35|14838.5|14758.5|8
1726316390000|2024-09-14 12:19:50|14840.33|14760.33|14839.91|14759.91|14840.33|14760.33|14839.91|14759.91|9
1726316400000|2024-09-14 12:20:00|14839.92|14759.92|14839.94|14759.94|14839.94|14759.94|14839.9|14759.9|5
1726316410000|2024-09-14 12:20:10|14839.93|14759.93|14839.45|14759.45|14839.93|14759.93|14839.19|14759.19|9
1726316420000|2024-09-14 12:20:20|14839.05|14759.05|14837.16|14757.16|14839.05|14759.05|14837.16|14757.16|7
1726316430000|2024-09-14 12:20:30|14836.67|14756.67|14837.2|14757.2|14837.2|14757.2|14835.64|14755.64|10
1726316440000|2024-09-14 12:20:40|14837.31|14757.31|14837.26|14757.26|14837.69|14757.69|14837.26|14757.26|9
1726316450000|2024-09-14 12:20:50|14837.25|14757.25|14836.17|14756.17|14837.39|14757.39|14836.17|14756.17|10
1726316460000|2024-09-14 12:21:00|14835.82|14755.82|14835.42|14755.42|14835.82|14755.82|14835.42|14755.42|8
1726316470000|2024-09-14 12:21:10|14835.41|14755.41|14837.64|14757.64|14837.77|14757.77|14835.41|14755.41|10
1726316480000|2024-09-14 12:21:20|14837.55|14757.55|14837|14757|14838.18|14758.18|14836.62|14756.62|8
1726316490000|2024-09-14 12:21:30|14836.9|14756.9|14835.96|14755.96|14836.9|14756.9|14835.95|14755.95|9
1726316500000|2024-09-14 12:21:40|14835.93|14755.93|14835.84|14755.84|14835.95|14755.95|14835.84|14755.84|10
1726316510000|2024-09-14 12:21:50|14833.1|14753.1|14833.66|14753.66|14833.66|14753.66|14832.99|14752.99|10
1726316520000|2024-09-14 12:22:00|14833.77|14753.77|14833.13|14753.13|14834.01|14754.01|14833|14753|9
1726316530000|2024-09-14 12:22:10|14833.14|14753.14|14833.04|14753.04|14833.33|14753.33|14833.04|14753.04|9
1726316540000|2024-09-14 12:22:20|14833.76|14753.76|14837.69|14757.69|14837.69|14757.69|14833.76|14753.76|9
1726316550000|2024-09-14 12:22:30|14837.64|14757.64|14834.88|14754.88|14837.64|14757.64|14834.71|14754.71|8
1726316560000|2024-09-14 12:22:40|14834.89|14754.89|14836.26|14756.26|14836.26|14756.26|14834.89|14754.89|9
1726316570000|2024-09-14 12:22:50|14836.56|14756.56|14836.63|14756.63|14836.81|14756.81|14835.04|14755.04|10
1726316580000|2024-09-14 12:23:00|14836.68|14756.68|14841.96|14761.96|14841.96|14761.96|14836.68|14756.68|9
1726316590000|2024-09-14 12:23:10|14841.99|14761.99|14841.7|14761.7|14841.99|14761.99|14841.61|14761.61|8
1726316600000|2024-09-14 12:23:20|14841.71|14761.71|14841.73|14761.73|14841.75|14761.75|14841.7|14761.7|6
1726316610000|2024-09-14 12:23:30|14841.89|14761.89|14842.1|14762.1|14842.11|14762.11|14841.89|14761.89|8
1726316620000|2024-09-14 12:23:40|14842.11|14762.11|14842.17|14762.17|14842.17|14762.17|14842.11|14762.11|3
1726316630000|2024-09-14 12:23:50|14842.29|14762.29|14842.96|14762.96|14842.96|14762.96|14842.29|14762.29|9
1726316640000|2024-09-14 12:24:00|14843.17|14763.17|14843.48|14763.48|14843.48|14763.48|14843.17|14763.17|9
1726316650000|2024-09-14 12:24:10|14843.6|14763.6|14842.38|14762.38|14843.76|14763.76|14842.27|14762.27|10
1726316660000|2024-09-14 12:24:20|14842.44|14762.44|14841.45|14761.45|14842.46|14762.46|14841.4|14761.4|9
1726316670000|2024-09-14 12:24:30|14841.48|14761.48|14844.53|14764.53|14844.53|14764.53|14841.48|14761.48|10
1726316680000|2024-09-14 12:24:40|14844.61|14764.61|14844.84|14764.84|14844.85|14764.85|14844.61|14764.61|8
1726316690000|2024-09-14 12:24:50|14844.83|14764.83|14845.12|14765.12|14845.25|14765.25|14844.83|14764.83|8
1726316700000|2024-09-14 12:25:00|14845.28|14765.28|14845.83|14765.83|14845.83|14765.83|14845.28|14765.28|10
1726316710000|2024-09-14 12:25:10|14845.77|14765.77|14845.6|14765.6|14845.77|14765.77|14845.54|14765.54|9
1726316720000|2024-09-14 12:25:20|14845.65|14765.65|14845.07|14765.07|14845.75|14765.75|14844.98|14764.98|10
1726316730000|2024-09-14 12:25:30|14845.05|14765.05|14844.61|14764.61|14845.05|14765.05|14844.56|14764.56|10
1726316740000|2024-09-14 12:25:40|14844.62|14764.62|14844.1|14764.1|14844.65|14764.65|14844|14764|7
1726316750000|2024-09-14 12:25:50|14844.07|14764.07|14844.25|14764.25|14844.25|14764.25|14843.92|14763.92|8
1726316760000|2024-09-14 12:26:00|14844.16|14764.16|14843.79|14763.79|14844.16|14764.16|14843.79|14763.79|8
1726316770000|2024-09-14 12:26:10|14843.67|14763.67|14843.92|14763.92|14843.92|14763.92|14843.43|14763.43|7
1726316780000|2024-09-14 12:26:20|14843.91|14763.91|14843.84|14763.84|14844.1|14764.1|14843.84|14763.84|9
1726316790000|2024-09-14 12:26:30|14843.74|14763.74|14846.32|14766.32|14846.4|14766.4|14843.74|14763.74|10
1726316800000|2024-09-14 12:26:40|14846.26|14766.26|14844.83|14764.83|14846.36|14766.36|14844.83|14764.83|10
1726316810000|2024-09-14 12:26:50|14844.85|14764.85|14844.55|14764.55|14844.89|14764.89|14844.31|14764.31|9
1726316820000|2024-09-14 12:27:00|14844.67|14764.67|14844.76|14764.76|14844.82|14764.82|14844.67|14764.67|9
1726316830000|2024-09-14 12:27:10|14844.75|14764.75|14845.27|14765.27|14845.91|14765.91|14844.75|14764.75|10
1726316840000|2024-09-14 12:27:20|14845.33|14765.33|14846.71|14766.71|14846.71|14766.71|14845.33|14765.33|9
1726316850000|2024-09-14 12:27:30|14846.75|14766.75|14846.86|14766.86|14846.86|14766.86|14846.54|14766.54|8
1726316860000|2024-09-14 12:27:40|14847.31|14767.31|14847.02|14767.02|14847.31|14767.31|14847.02|14767.02|9
1726316870000|2024-09-14 12:27:50|14847.04|14767.04|14847.36|14767.36|14847.36|14767.36|14846.88|14766.88|9
1726316880000|2024-09-14 12:28:00|14847.43|14767.43|14847.74|14767.74|14847.74|14767.74|14847.43|14767.43|8
1726316890000|2024-09-14 12:28:10|14847.75|14767.75|14849.14|14769.14|14849.14|14769.14|14847.75|14767.75|9
1726316900000|2024-09-14 12:28:20|14849.28|14769.28|14849.39|14769.39|14849.64|14769.64|14849.28|14769.28|9
1726316910000|2024-09-14 12:28:30|14849.45|14769.45|14849.39|14769.39|14849.59|14769.59|14849.37|14769.37|6
1726316920000|2024-09-14 12:28:40|14849.37|14769.37|14849.79|14769.79|14849.79|14769.79|14849.37|14769.37|5
1726316930000|2024-09-14 12:28:50|14850|14770|14850.9|14770.9|14850.9|14770.9|14850|14770|10
1726316940000|2024-09-14 12:29:00|14850.91|14770.91|14852.82|14772.82|14852.89|14772.89|14850.91|14770.91|10
1726316950000|2024-09-14 12:29:10|14852.99|14772.99|14852.25|14772.25|14853.24|14773.24|14852.13|14772.13|9
1726316960000|2024-09-14 12:29:20|14852.23|14772.23|14851.2|14771.2|14852.29|14772.29|14851.2|14771.2|10
1726316970000|2024-09-14 12:29:30|14851.33|14771.33|14851.74|14771.74|14851.77|14771.77|14851.33|14771.33|8
1726316980000|2024-09-14 12:29:40|14852.02|14772.02|14852.25|14772.25|14852.25|14772.25|14851.78|14771.78|7
1726316990000|2024-09-14 12:29:50|14852.12|14772.12|14851.94|14771.94|14852.14|14772.14|14851.94|14771.94|10
1726317000000|2024-09-14 12:30:00|14851.92|14771.92|14851.57|14771.57|14852.11|14772.11|14851.53|14771.53|7
1726317010000|2024-09-14 12:30:10|14851.59|14771.59|14850.99|14770.99|14851.59|14771.59|14850.99|14770.99|9
1726317020000|2024-09-14 12:30:20|14850.61|14770.61|14849.61|14769.61|14850.61|14770.61|14849.55|14769.55|10
1726317030000|2024-09-14 12:30:30|14849.5|14769.5|14848.27|14768.27|14849.5|14769.5|14848.27|14768.27|10
1726317040000|2024-09-14 12:30:40|14848.11|14768.11|14847.79|14767.79|14848.11|14768.11|14847.64|14767.64|10
1726317050000|2024-09-14 12:30:50|14847.49|14767.49|14846.6|14766.6|14847.49|14767.49|14846.6|14766.6|9
1726317060000|2024-09-14 12:31:00|14846.62|14766.62|14846.35|14766.35|14846.76|14766.76|14846.35|14766.35|9
1726317070000|2024-09-14 12:31:10|14846.42|14766.42|14846.51|14766.51|14846.86|14766.86|14845.97|14765.97|10
1726317080000|2024-09-14 12:31:20|14846.43|14766.43|14846.03|14766.03|14846.43|14766.43|14845.86|14765.86|10
1726317090000|2024-09-14 12:31:30|14846.02|14766.02|14845.59|14765.59|14846.13|14766.13|14845.54|14765.54|10
1726317100000|2024-09-14 12:31:40|14845.52|14765.52|14846.79|14766.79|14846.79|14766.79|14845.52|14765.52|10
1726317110000|2024-09-14 12:31:50|14846.77|14766.77|14846.86|14766.86|14846.86|14766.86|14846.7|14766.7|8
1726317120000|2024-09-14 12:32:00|14846.75|14766.75|14847.26|14767.26|14847.26|14767.26|14846.6|14766.6|10
1726317130000|2024-09-14 12:32:10|14847.29|14767.29|14846.9|14766.9|14847.29|14767.29|14846.64|14766.64|8
1726317140000|2024-09-14 12:32:20|14846.99|14766.99|14847.37|14767.37|14847.38|14767.38|14846.99|14766.99|10
1726317150000|2024-09-14 12:32:30|14847.4|14767.4|14846.56|14766.56|14847.4|14767.4|14846.56|14766.56|7
1726317160000|2024-09-14 12:32:40|14846.53|14766.53|14846.13|14766.13|14846.53|14766.53|14846.13|14766.13|9
1726317170000|2024-09-14 12:32:50|14846.02|14766.02|14845.84|14765.84|14846.02|14766.02|14845.7|14765.7|8
1726317180000|2024-09-14 12:33:00|14845.72|14765.72|14845.45|14765.45|14845.88|14765.88|14845.45|14765.45|8
1726317190000|2024-09-14 12:33:10|14845.18|14765.18|14845.81|14765.81|14845.82|14765.82|14845.18|14765.18|8
1726317200000|2024-09-14 12:33:20|14845.82|14765.82|14845.53|14765.53|14845.82|14765.82|14845.53|14765.53|8
1726317210000|2024-09-14 12:33:30|14845.52|14765.52|14845.01|14765.01|14845.52|14765.52|14845.01|14765.01|9
1726317220000|2024-09-14 12:33:40|14844.99|14764.99|14844.35|14764.35|14844.99|14764.99|14844.35|14764.35|7
1726317230000|2024-09-14 12:33:50|14844.23|14764.23|14844.63|14764.63|14844.64|14764.64|14844.23|14764.23|9
1726317240000|2024-09-14 12:34:00|14844.97|14764.97|14845.87|14765.87|14845.87|14765.87|14844.85|14764.85|9
1726317250000|2024-09-14 12:34:10|14845.95|14765.95|14846.24|14766.24|14846.24|14766.24|14845.95|14765.95|7
1726317260000|2024-09-14 12:34:20|14846.57|14766.57|14846.13|14766.13|14846.57|14766.57|14845.37|14765.37|10
1726317270000|2024-09-14 12:34:30|14842.56|14762.56|14842.65|14762.65|14842.69|14762.69|14842.45|14762.45|7
1726317280000|2024-09-14 12:34:40|14842.67|14762.67|14843.3|14763.3|14843.42|14763.42|14842.67|14762.67|8
1726317290000|2024-09-14 12:34:50|14844.26|14764.26|14843.51|14763.51|14844.91|14764.91|14843.45|14763.45|9
1726317300000|2024-09-14 12:35:00|14843.46|14763.46|14842.88|14762.88|14843.46|14763.46|14842.88|14762.88|9
1726317310000|2024-09-14 12:35:10|14842.86|14762.86|14840.41|14760.41|14843|14763|14840.41|14760.41|10
1726317320000|2024-09-14 12:35:20|14837.41|14757.41|14834.74|14754.74|14837.41|14757.41|14834.74|14754.74|10
1726317330000|2024-09-14 12:35:30|14834.8|14754.8|14834.24|14754.24|14834.8|14754.8|14834.24|14754.24|9
1726317340000|2024-09-14 12:35:40|14834.22|14754.22|14833.6|14753.6|14834.22|14754.22|14833.6|14753.6|7
1726317350000|2024-09-14 12:35:50|14833.54|14753.54|14849.63|14769.63|14849.63|14769.63|14833.35|14753.35|8
1726317360000|2024-09-14 12:36:00|14849.72|14769.72|14850.19|14770.19|14850.31|14770.31|14849.69|14769.69|8
1726317370000|2024-09-14 12:36:10|14849.78|14769.78|14849.6|14769.6|14849.88|14769.88|14849.48|14769.48|8
1726317380000|2024-09-14 12:36:20|14849.81|14769.81|14845.96|14765.96|14849.98|14769.98|14845.96|14765.96|9
1726317390000|2024-09-14 12:36:30|14846.02|14766.02|14845.58|14765.58|14846.02|14766.02|14845.44|14765.44|10
1726317400000|2024-09-14 12:36:40|14845.64|14765.64|14843.22|14763.22|14845.64|14765.64|14843.22|14763.22|9
1726317410000|2024-09-14 12:36:50|14843.21|14763.21|14843.34|14763.34|14843.48|14763.48|14843.13|14763.13|10
1726317420000|2024-09-14 12:37:00|14843.33|14763.33|14843.48|14763.48|14843.48|14763.48|14843.31|14763.31|9
1726317430000|2024-09-14 12:37:10|14843.35|14763.35|14843.01|14763.01|14843.35|14763.35|14843.01|14763.01|9
1726317440000|2024-09-14 12:37:20|14843|14763|14841.42|14761.42|14843|14763|14841.42|14761.42|8
1726317450000|2024-09-14 12:37:30|14841.2|14761.2|14839.98|14759.98|14841.77|14761.77|14839.98|14759.98|10
1726317460000|2024-09-14 12:37:40|14840|14760|14839.57|14759.57|14840|14760|14839.57|14759.57|9
1726317470000|2024-09-14 12:37:50|14839.52|14759.52|14838.52|14758.52|14839.52|14759.52|14838.52|14758.52|10
1726317480000|2024-09-14 12:38:00|14838.02|14758.02|14836.8|14756.8|14838.02|14758.02|14836.62|14756.62|10
1726317490000|2024-09-14 12:38:10|14836.06|14756.06|14835.2|14755.2|14836.06|14756.06|14835.2|14755.2|9
1726317500000|2024-09-14 12:38:20|14835.12|14755.12|14835.48|14755.48|14835.54|14755.54|14835.12|14755.12|10
1726317510000|2024-09-14 12:38:30|14835.52|14755.52|14835.58|14755.58|14835.85|14755.85|14835.52|14755.52|8
1726317520000|2024-09-14 12:38:40|14835.7|14755.7|14835.18|14755.18|14835.76|14755.76|14835.18|14755.18|10
1726317530000|2024-09-14 12:38:50|14835.19|14755.19|14834.78|14754.78|14835.28|14755.28|14834.78|14754.78|10
1726317540000|2024-09-14 12:39:00|14834.97|14754.97|14834.73|14754.73|14835.01|14755.01|14834.73|14754.73|8
1726317550000|2024-09-14 12:39:10|14834.72|14754.72|14834.69|14754.69|14834.73|14754.73|14834.69|14754.69|5
1726317560000|2024-09-14 12:39:20|14834.7|14754.7|14834.8|14754.8|14834.8|14754.8|14834.65|14754.65|9
1726317570000|2024-09-14 12:39:30|14834.75|14754.75|14834.82|14754.82|14834.9|14754.9|14834.71|14754.71|7
1726317580000|2024-09-14 12:39:40|14834.72|14754.72|14834.77|14754.77|14834.82|14754.82|14834.69|14754.69|8
1726317590000|2024-09-14 12:39:50|14834.85|14754.85|14834.77|14754.77|14834.85|14754.85|14834.75|14754.75|8
1726317600000|2024-09-14 12:40:00|14834.9|14754.9|14835.23|14755.23|14835.23|14755.23|14834.9|14754.9|10
1726317610000|2024-09-14 12:40:10|14835.19|14755.19|14829.94|14749.94|14835.24|14755.24|14829.77|14749.77|6
1726317620000|2024-09-14 12:40:20|14829.96|14749.96|14830.65|14750.65|14830.66|14750.66|14829.96|14749.96|7
1726317630000|2024-09-14 12:40:30|14830.7|14750.7|14832.28|14752.28|14832.28|14752.28|14830.7|14750.7|9
1726317640000|2024-09-14 12:40:40|14832.4|14752.4|14832.79|14752.79|14832.8|14752.8|14832.4|14752.4|9
1726317650000|2024-09-14 12:40:50|14832.81|14752.81|14832.56|14752.56|14832.81|14752.81|14832.53|14752.53|6
1726317660000|2024-09-14 12:41:00|14832.54|14752.54|14830.92|14750.92|14832.54|14752.54|14830.91|14750.91|8
1726317670000|2024-09-14 12:41:10|14830.99|14750.99|14830.9|14750.9|14831.08|14751.08|14830.9|14750.9|9
1726317680000|2024-09-14 12:41:20|14830.85|14750.85|14830.87|14750.87|14830.88|14750.88|14830.83|14750.83|7
1726317690000|2024-09-14 12:41:30|14830.86|14750.86|14830.99|14750.99|14830.99|14750.99|14830.86|14750.86|7
1726317700000|2024-09-14 12:41:40|14830.22|14750.22|14829.64|14749.64|14830.22|14750.22|14829.64|14749.64|7
1726317710000|2024-09-14 12:41:50|14829.58|14749.58|14829.26|14749.26|14829.58|14749.58|14829.26|14749.26|10
1726317720000|2024-09-14 12:42:00|14829.33|14749.33|14830.06|14750.06|14830.06|14750.06|14829.1|14749.1|10
1726317730000|2024-09-14 12:42:10|14830.51|14750.51|14830.58|14750.58|14830.95|14750.95|14830.51|14750.51|10
1726317740000|2024-09-14 12:42:20|14830.54|14750.54|14828.11|14748.11|14830.54|14750.54|14828.11|14748.11|10
1726317750000|2024-09-14 12:42:30|14828.12|14748.12|14827.93|14747.93|14828.12|14748.12|14827.93|14747.93|8
1726317760000|2024-09-14 12:42:40|14827.45|14747.45|14827.67|14747.67|14827.67|14747.67|14827.07|14747.07|9
1726317770000|2024-09-14 12:42:50|14827.68|14747.68|14824.9|14744.9|14827.68|14747.68|14824.9|14744.9|8
1726317780000|2024-09-14 12:43:00|14824.87|14744.87|14824.76|14744.76|14824.87|14744.87|14824.72|14744.72|5
1726317790000|2024-09-14 12:43:10|14824.79|14744.79|14825.17|14745.17|14825.17|14745.17|14824.69|14744.69|9
1726317800000|2024-09-14 12:43:20|14825.16|14745.16|14825.49|14745.49|14825.49|14745.49|14825.16|14745.16|9
1726317810000|2024-09-14 12:43:30|14825.41|14745.41|14825.37|14745.37|14825.41|14745.41|14825.37|14745.37|5
1726317820000|2024-09-14 12:43:40|14825.39|14745.39|14825.28|14745.28|14825.39|14745.39|14825.28|14745.28|2
1726317830000|2024-09-14 12:43:50|14824.91|14744.91|14825.28|14745.28|14825.28|14745.28|14824.91|14744.91|5
1726317840000|2024-09-14 12:44:00|14825.27|14745.27|14825.22|14745.22|14825.4|14745.4|14824.95|14744.95|10
1726317850000|2024-09-14 12:44:10|14825.27|14745.27|14825.45|14745.45|14825.45|14745.45|14825.27|14745.27|9
1726317860000|2024-09-14 12:44:20|14824.95|14744.95|14826.28|14746.28|14826.28|14746.28|14824.71|14744.71|10
1726317870000|2024-09-14 12:44:30|14826.34|14746.34|14826.19|14746.19|14826.46|14746.46|14826.1|14746.1|7
1726317880000|2024-09-14 12:44:40|14826.15|14746.15|14826.57|14746.57|14826.57|14746.57|14826.15|14746.15|10
1726317890000|2024-09-14 12:44:50|14826.58|14746.58|14826.7|14746.7|14826.7|14746.7|14826.51|14746.51|9
1726317900000|2024-09-14 12:45:00|14826.6|14746.6|14826.53|14746.53|14826.66|14746.66|14826.53|14746.53|6
1726317910000|2024-09-14 12:45:10|14826.58|14746.58|14828.97|14748.97|14828.97|14748.97|14826.49|14746.49|9
1726317920000|2024-09-14 12:45:20|14829.14|14749.14|14829.71|14749.71|14829.71|14749.71|14829.14|14749.14|9
1726317930000|2024-09-14 12:45:30|14829.72|14749.72|14830.42|14750.42|14830.42|14750.42|14829.72|14749.72|8
1726317940000|2024-09-14 12:45:40|14830.44|14750.44|14832|14752|14832|14752|14830.44|14750.44|9
1726317950000|2024-09-14 12:45:50|14832.28|14752.28|14833.11|14753.11|14833.14|14753.14|14832.28|14752.28|10
1726317960000|2024-09-14 12:46:00|14833.1|14753.1|14833.3|14753.3|14833.43|14753.43|14833.1|14753.1|6
1726317970000|2024-09-14 12:46:10|14833.46|14753.46|14834.31|14754.31|14834.45|14754.45|14833.46|14753.46|10
1726317980000|2024-09-14 12:46:20|14834.46|14754.46|14834.57|14754.57|14834.6|14754.6|14834.45|14754.45|9
1726317990000|2024-09-14 12:46:30|14834.67|14754.67|14834.83|14754.83|14834.83|14754.83|14834.65|14754.65|8
1726318000000|2024-09-14 12:46:40|14834.85|14754.85|14835.27|14755.27|14835.27|14755.27|14834.85|14754.85|10
1726318010000|2024-09-14 12:46:50|14835.3|14755.3|14839.31|14759.31|14839.31|14759.31|14835.3|14755.3|10
1726318020000|2024-09-14 12:47:00|14839.68|14759.68|14841.11|14761.11|14841.11|14761.11|14839.65|14759.65|10
1726318030000|2024-09-14 12:47:10|14841.68|14761.68|14843.01|14763.01|14843.01|14763.01|14841.68|14761.68|10
1726318040000|2024-09-14 12:47:20|14842.89|14762.89|14843.88|14763.88|14843.88|14763.88|14842.85|14762.85|9
1726318050000|2024-09-14 12:47:30|14844.04|14764.04|14844.31|14764.31|14844.4|14764.4|14844.04|14764.04|9
1726318060000|2024-09-14 12:47:40|14844.18|14764.18|14844.01|14764.01|14844.6|14764.6|14844.01|14764.01|9
1726318070000|2024-09-14 12:47:50|14844.62|14764.62|14844.1|14764.1|14844.62|14764.62|14844.1|14764.1|10
1726318080000|2024-09-14 12:48:00|14844.09|14764.09|14843.97|14763.97|14844.1|14764.1|14843.54|14763.54|10
1726318090000|2024-09-14 12:48:10|14843.94|14763.94|14843.27|14763.27|14843.94|14763.94|14843.14|14763.14|9
1726318100000|2024-09-14 12:48:20|14843.34|14763.34|14843.58|14763.58|14843.6|14763.6|14843.34|14763.34|10
1726318110000|2024-09-14 12:48:30|14843.48|14763.48|14843.98|14763.98|14843.98|14763.98|14843.37|14763.37|6
1726318120000|2024-09-14 12:48:40|14844.18|14764.18|14844.11|14764.11|14844.18|14764.18|14844.11|14764.11|6
1726318130000|2024-09-14 12:48:50|14844.1|14764.1|14843.91|14763.91|14844.1|14764.1|14843.63|14763.63|5
1726318140000|2024-09-14 12:49:00|14843.96|14763.96|14846.06|14766.06|14846.19|14766.19|14843.96|14763.96|9
1726318150000|2024-09-14 12:49:10|14846.54|14766.54|14846.24|14766.24|14846.54|14766.54|14844.76|14764.76|9
1726318160000|2024-09-14 12:49:20|14846.36|14766.36|14846.29|14766.29|14846.42|14766.42|14846.29|14766.29|10
1726318170000|2024-09-14 12:49:30|14846.37|14766.37|14846.34|14766.34|14846.37|14766.37|14845.89|14765.89|9
1726318180000|2024-09-14 12:49:40|14846.36|14766.36|14846.31|14766.31|14846.4|14766.4|14846.28|14766.28|9
1726318190000|2024-09-14 12:49:50|14846.29|14766.29|14846.05|14766.05|14846.29|14766.29|14846.03|14766.03|8
1726318200000|2024-09-14 12:50:00|14846.18|14766.18|14846.23|14766.23|14846.48|14766.48|14846.18|14766.18|10
1726318210000|2024-09-14 12:50:10|14846.29|14766.29|14846.02|14766.02|14846.42|14766.42|14846.02|14766.02|8
1726318220000|2024-09-14 12:50:20|14845.84|14765.84|14844.73|14764.73|14845.84|14765.84|14844.73|14764.73|9
1726318230000|2024-09-14 12:50:30|14844.72|14764.72|14844.75|14764.75|14844.8|14764.8|14844.67|14764.67|6
1726318240000|2024-09-14 12:50:40|14844.8|14764.8|14845.29|14765.29|14845.3|14765.3|14844.8|14764.8|7
1726318250000|2024-09-14 12:50:50|14845.32|14765.32|14845.5|14765.5|14845.5|14765.5|14845.31|14765.31|9
1726318260000|2024-09-14 12:51:00|14845.49|14765.49|14844.99|14764.99|14845.5|14765.5|14844.99|14764.99|8
1726318270000|2024-09-14 12:51:10|14844.73|14764.73|14842.85|14762.85|14844.73|14764.73|14842.85|14762.85|9
1726318280000|2024-09-14 12:51:20|14842.64|14762.64|14842.12|14762.12|14842.8|14762.8|14842.05|14762.05|10
1726318290000|2024-09-14 12:51:30|14842.11|14762.11|14843.14|14763.14|14843.14|14763.14|14842.11|14762.11|9
1726318300000|2024-09-14 12:51:40|14843.22|14763.22|14843.42|14763.42|14843.42|14763.42|14843.14|14763.14|9
1726318310000|2024-09-14 12:51:50|14843.43|14763.43|14843.29|14763.29|14843.43|14763.43|14843.29|14763.29|8
1726318320000|2024-09-14 12:52:00|14843.26|14763.26|14843.05|14763.05|14843.43|14763.43|14842.91|14762.91|10
1726318330000|2024-09-14 12:52:10|14843.02|14763.02|14842.39|14762.39|14843.23|14763.23|14842.39|14762.39|9
1726318340000|2024-09-14 12:52:20|14842.38|14762.38|14842.12|14762.12|14842.38|14762.38|14841.89|14761.89|8
1726318350000|2024-09-14 12:52:30|14842.2|14762.2|14842.23|14762.23|14842.33|14762.33|14841.93|14761.93|10
1726318360000|2024-09-14 12:52:40|14842.06|14762.06|14841.7|14761.7|14842.06|14762.06|14841.53|14761.53|10
1726318370000|2024-09-14 12:52:50|14841.91|14761.91|14843.15|14763.15|14843.15|14763.15|14841.91|14761.91|9
1726318380000|2024-09-14 12:53:00|14843.31|14763.31|14843.12|14763.12|14843.33|14763.33|14843.01|14763.01|9
1726318390000|2024-09-14 12:53:10|14843.11|14763.11|14841.84|14761.84|14843.13|14763.13|14841.84|14761.84|7
1726318400000|2024-09-14 12:53:20|14841.89|14761.89|14841.24|14761.24|14842|14762|14841.24|14761.24|10
1726318410000|2024-09-14 12:53:30|14841.09|14761.09|14840.51|14760.51|14841.16|14761.16|14840.51|14760.51|9
1726318420000|2024-09-14 12:53:40|14840.2|14760.2|14839.22|14759.22|14840.2|14760.2|14839.07|14759.07|9
1726318430000|2024-09-14 12:53:50|14839.23|14759.23|14839.36|14759.36|14839.6|14759.6|14839.06|14759.06|9
1726318440000|2024-09-14 12:54:00|14839.35|14759.35|14840.62|14760.62|14840.62|14760.62|14839.24|14759.24|8
1726318450000|2024-09-14 12:54:10|14840.75|14760.75|14840.63|14760.63|14840.87|14760.87|14840.63|14760.63|10
1726318460000|2024-09-14 12:54:20|14840.73|14760.73|14840.77|14760.77|14840.79|14760.79|14840.69|14760.69|8
1726318470000|2024-09-14 12:54:30|14840.78|14760.78|14840.78|14760.78|14840.79|14760.79|14840.78|14760.78|3
1726318480000|2024-09-14 12:54:40|14840.88|14760.88|14841.01|14761.01|14841.01|14761.01|14840.88|14760.88|7
1726318490000|2024-09-14 12:54:50|14841|14761|14840.36|14760.36|14841.01|14761.01|14840.36|14760.36|10
1726318500000|2024-09-14 12:55:00|14840.34|14760.34|14840.16|14760.16|14840.34|14760.34|14840.11|14760.11|9
1726318510000|2024-09-14 12:55:10|14840.18|14760.18|14840.35|14760.35|14840.35|14760.35|14840.06|14760.06|8
1726318520000|2024-09-14 12:55:20|14840.43|14760.43|14840.85|14760.85|14840.85|14760.85|14840.35|14760.35|9
1726318530000|2024-09-14 12:55:30|14840.8|14760.8|14841.03|14761.03|14841.03|14761.03|14840.8|14760.8|9
1726318540000|2024-09-14 12:55:40|14840.99|14760.99|14841.05|14761.05|14841.05|14761.05|14840.85|14760.85|6
1726318550000|2024-09-14 12:55:50|14841.07|14761.07|14841.11|14761.11|14841.18|14761.18|14841.07|14761.07|9
1726318560000|2024-09-14 12:56:00|14841.13|14761.13|14839.62|14759.62|14841.13|14761.13|14839.62|14759.62|9
1726318570000|2024-09-14 12:56:10|14839.4|14759.4|14838.2|14758.2|14839.4|14759.4|14838.2|14758.2|10
1726318580000|2024-09-14 12:56:20|14838.05|14758.05|14837.78|14757.78|14838.05|14758.05|14837.78|14757.78|9
1726318590000|2024-09-14 12:56:30|14836.8|14756.8|14835.96|14755.96|14836.8|14756.8|14835.9|14755.9|8
1726318600000|2024-09-14 12:56:40|14835.97|14755.97|14835.77|14755.77|14835.98|14755.98|14835.67|14755.67|5
1726318610000|2024-09-14 12:56:50|14835.87|14755.87|14835.67|14755.67|14835.97|14755.97|14835.64|14755.64|8
1726318620000|2024-09-14 12:57:00|14836.51|14756.51|14836.32|14756.32|14837.24|14757.24|14836.32|14756.32|10
1726318630000|2024-09-14 12:57:10|14836.26|14756.26|14836.05|14756.05|14836.26|14756.26|14836.05|14756.05|6
1726318640000|2024-09-14 12:57:20|14835.99|14755.99|14835.69|14755.69|14836.02|14756.02|14835.64|14755.64|8
1726318650000|2024-09-14 12:57:30|14835.68|14755.68|14835.84|14755.84|14835.84|14755.84|14835.66|14755.66|9
1726318660000|2024-09-14 12:57:40|14835.8|14755.8|14836.45|14756.45|14836.45|14756.45|14835.75|14755.75|8
1726318670000|2024-09-14 12:57:50|14836.55|14756.55|14836.13|14756.13|14837.06|14757.06|14836.13|14756.13|9
1726318680000|2024-09-14 12:58:00|14835.98|14755.98|14835.82|14755.82|14835.98|14755.98|14835.74|14755.74|9
1726318690000|2024-09-14 12:58:10|14835.81|14755.81|14836.16|14756.16|14836.16|14756.16|14835.79|14755.79|8
1726318700000|2024-09-14 12:58:20|14836.29|14756.29|14842.2|14762.2|14842.23|14762.23|14836.29|14756.29|8
1726318710000|2024-09-14 12:58:30|14842.25|14762.25|14841.98|14761.98|14842.32|14762.32|14841.98|14761.98|7
1726318720000|2024-09-14 12:58:40|14841.93|14761.93|14842.14|14762.14|14842.14|14762.14|14841.87|14761.87|9
1726318730000|2024-09-14 12:58:50|14841.88|14761.88|14842.37|14762.37|14842.37|14762.37|14841.57|14761.57|7
1726318740000|2024-09-14 12:59:00|14842.54|14762.54|14843.3|14763.3|14843.3|14763.3|14842.54|14762.54|9
1726318750000|2024-09-14 12:59:10|14843.35|14763.35|14843.76|14763.76|14843.76|14763.76|14843.33|14763.33|10
1726318760000|2024-09-14 12:59:20|14843.8|14763.8|14843.2|14763.2|14843.8|14763.8|14843.05|14763.05|9
1726318770000|2024-09-14 12:59:30|14842.98|14762.98|14841.84|14761.84|14843|14763|14841.79|14761.79|10
1726318780000|2024-09-14 12:59:40|14841.78|14761.78|14841.5|14761.5|14841.78|14761.78|14841.5|14761.5|9
1726318790000|2024-09-14 12:59:50|14841.48|14761.48|14840.98|14760.98|14841.48|14761.48|14840.76|14760.76|10
1726318800000|2024-09-14 13:00:00|14840.84|14760.84|14840.99|14760.99|14840.99|14760.99|14839.88|14759.88|8
1726318810000|2024-09-14 13:00:10|14840.72|14760.72|14838.18|14758.18|14840.72|14760.72|14838.18|14758.18|10
1726318820000|2024-09-14 13:00:20|14837.98|14757.98|14837.99|14757.99|14838.23|14758.23|14837.43|14757.43|10
1726318830000|2024-09-14 13:00:30|14837.62|14757.62|14837.17|14757.17|14837.65|14757.65|14836.44|14756.44|10
1726318840000|2024-09-14 13:00:40|14837.44|14757.44|14836.06|14756.06|14837.65|14757.65|14836.06|14756.06|9
1726318850000|2024-09-14 13:00:50|14836.09|14756.09|14836.35|14756.35|14836.35|14756.35|14835.83|14755.83|9
1726318860000|2024-09-14 13:01:00|14836.36|14756.36|14836.39|14756.39|14836.47|14756.47|14836.26|14756.26|8
1726318870000|2024-09-14 13:01:10|14836.3|14756.3|14835.49|14755.49|14836.3|14756.3|14835.49|14755.49|7
1726318880000|2024-09-14 13:01:20|14835.52|14755.52|14836.13|14756.13|14836.27|14756.27|14835.34|14755.34|10
1726318890000|2024-09-14 13:01:30|14836.33|14756.33|14836.37|14756.37|14836.4|14756.4|14836.24|14756.24|10
1726318900000|2024-09-14 13:01:40|14836.41|14756.41|14836.22|14756.22|14836.41|14756.41|14836.22|14756.22|9
1726318910000|2024-09-14 13:01:50|14836.24|14756.24|14835.07|14755.07|14836.24|14756.24|14835.07|14755.07|7
1726318920000|2024-09-14 13:02:00|14835.53|14755.53|14836.09|14756.09|14836.09|14756.09|14835.53|14755.53|9
1726318930000|2024-09-14 13:02:10|14836.1|14756.1|14835.82|14755.82|14836.1|14756.1|14835.8|14755.8|7
1726318940000|2024-09-14 13:02:20|14835.78|14755.78|14835.22|14755.22|14835.78|14755.78|14835.22|14755.22|6
1726318950000|2024-09-14 13:02:30|14835.2|14755.2|14832.98|14752.98|14835.2|14755.2|14832.98|14752.98|10
1726318960000|2024-09-14 13:02:40|14832.99|14752.99|14836.87|14756.87|14836.87|14756.87|14832.99|14752.99|10
1726318970000|2024-09-14 13:02:50|14836.94|14756.94|14838.48|14758.48|14838.48|14758.48|14836.79|14756.79|10
1726318980000|2024-09-14 13:03:00|14838.55|14758.55|14837.99|14757.99|14838.74|14758.74|14837.99|14757.99|10
1726318990000|2024-09-14 13:03:10|14837.97|14757.97|14837.62|14757.62|14838.38|14758.38|14837.62|14757.62|10
1726319000000|2024-09-14 13:03:20|14837.6|14757.6|14833.15|14753.15|14837.73|14757.73|14833.15|14753.15|9
1726319010000|2024-09-14 13:03:30|14833.21|14753.21|14833.18|14753.18|14833.21|14753.21|14832.76|14752.76|8
1726319020000|2024-09-14 13:03:40|14833.37|14753.37|14833.81|14753.81|14833.81|14753.81|14833.37|14753.37|8
1726319030000|2024-09-14 13:03:50|14833.69|14753.69|14834.44|14754.44|14834.44|14754.44|14833.62|14753.62|9
1726319040000|2024-09-14 13:04:00|14834.51|14754.51|14835.34|14755.34|14835.34|14755.34|14834.51|14754.51|9
1726319050000|2024-09-14 13:04:10|14835.37|14755.37|14835.49|14755.49|14835.52|14755.52|14835.27|14755.27|10
1726319060000|2024-09-14 13:04:20|14835.57|14755.57|14837.21|14757.21|14837.21|14757.21|14835.57|14755.57|10
1726319070000|2024-09-14 13:04:30|14836.97|14756.97|14838.12|14758.12|14838.12|14758.12|14836.95|14756.95|7
1726319080000|2024-09-14 13:04:40|14838.45|14758.45|14838.67|14758.67|14838.71|14758.71|14838.45|14758.45|7
1726319090000|2024-09-14 13:04:50|14838.4|14758.4|14837.8|14757.8|14838.4|14758.4|14837.8|14757.8|9
1726319100000|2024-09-14 13:05:00|14837.76|14757.76|14841.28|14761.28|14841.28|14761.28|14837.76|14757.76|7
1726319110000|2024-09-14 13:05:10|14841.23|14761.23|14840.84|14760.84|14841.23|14761.23|14840.6|14760.6|10
1726319120000|2024-09-14 13:05:20|14840.74|14760.74|14840.75|14760.75|14840.76|14760.76|14840.74|14760.74|6
1726319130000|2024-09-14 13:05:30|14840.77|14760.77|14839.84|14759.84|14840.77|14760.77|14839.84|14759.84|4
1726319140000|2024-09-14 13:05:40|14839.74|14759.74|14838.34|14758.34|14839.74|14759.74|14838.34|14758.34|9
1726319150000|2024-09-14 13:05:50|14838.49|14758.49|14838.61|14758.61|14838.64|14758.64|14838.49|14758.49|9
1726319160000|2024-09-14 13:06:00|14838.78|14758.78|14838.55|14758.55|14838.78|14758.78|14838.55|14758.55|6
1726319170000|2024-09-14 13:06:10|14838.57|14758.57|14838.44|14758.44|14838.58|14758.58|14838.44|14758.44|8
1726319180000|2024-09-14 13:06:20|14838.23|14758.23|14838.17|14758.17|14838.23|14758.23|14838.17|14758.17|4
1726319190000|2024-09-14 13:06:30|14838.13|14758.13|14837.85|14757.85|14838.13|14758.13|14837.84|14757.84|8
1726319200000|2024-09-14 13:06:40|14837.77|14757.77|14836.43|14756.43|14837.78|14757.78|14836.43|14756.43|5
1726319210000|2024-09-14 13:06:50|14836.21|14756.21|14835.9|14755.9|14836.21|14756.21|14835.9|14755.9|8
1726319220000|2024-09-14 13:07:00|14835.89|14755.89|14835.92|14755.92|14835.92|14755.92|14835.89|14755.89|3
1726319230000|2024-09-14 13:07:10|14835.9|14755.9|14835.41|14755.41|14835.93|14755.93|14835.28|14755.28|9
1726319240000|2024-09-14 13:07:20|14835.48|14755.48|14835.88|14755.88|14835.98|14755.98|14835.26|14755.26|8
1726319250000|2024-09-14 13:07:30|14835.87|14755.87|14836.29|14756.29|14836.3|14756.3|14835.87|14755.87|9
1726319260000|2024-09-14 13:07:40|14836.33|14756.33|14836.24|14756.24|14836.43|14756.43|14836.17|14756.17|8
1726319270000|2024-09-14 13:07:50|14835.83|14755.83|14835.93|14755.93|14835.94|14755.94|14835.83|14755.83|8
1726319280000|2024-09-14 13:08:00|14835.99|14755.99|14836.2|14756.2|14836.29|14756.29|14835.99|14755.99|9
1726319290000|2024-09-14 13:08:10|14837.11|14757.11|14837.88|14757.88|14837.9|14757.9|14837.11|14757.11|10
1726319300000|2024-09-14 13:08:20|14838.06|14758.06|14835.46|14755.46|14838.06|14758.06|14835.46|14755.46|9
1726319310000|2024-09-14 13:08:30|14835.35|14755.35|14835.24|14755.24|14835.35|14755.35|14835.24|14755.24|6
1726319320000|2024-09-14 13:08:40|14835.23|14755.23|14835.82|14755.82|14835.82|14755.82|14835.23|14755.23|7
1726319330000|2024-09-14 13:08:50|14835.83|14755.83|14836.6|14756.6|14836.6|14756.6|14835.83|14755.83|5
1726319340000|2024-09-14 13:09:00|14836.83|14756.83|14836.63|14756.63|14836.83|14756.83|14836.63|14756.63|4
1726319350000|2024-09-14 13:09:10|14836.66|14756.66|14836.81|14756.81|14836.81|14756.81|14836.66|14756.66|6
1726319360000|2024-09-14 13:09:20|14836.8|14756.8|14837.19|14757.19|14837.6|14757.6|14836.8|14756.8|8
1726319370000|2024-09-14 13:09:30|14837.11|14757.11|14835.56|14755.56|14837.12|14757.12|14835.56|14755.56|10
1726319380000|2024-09-14 13:09:40|14835.55|14755.55|14834.98|14754.98|14835.55|14755.55|14834.98|14754.98|8
1726319390000|2024-09-14 13:09:50|14835.21|14755.21|14835.38|14755.38|14835.38|14755.38|14835.21|14755.21|5
1726319400000|2024-09-14 13:10:00|14835.24|14755.24|14829.04|14749.04|14835.24|14755.24|14829.04|14749.04|7
1726319410000|2024-09-14 13:10:10|14828.88|14748.88|14830.35|14750.35|14830.38|14750.38|14828.76|14748.76|10
1726319420000|2024-09-14 13:10:20|14830.36|14750.36|14830.29|14750.29|14830.47|14750.47|14830.29|14750.29|6
1726319430000|2024-09-14 13:10:30|14830.26|14750.26|14831.03|14751.03|14831.03|14751.03|14830.25|14750.25|8
1726319440000|2024-09-14 13:10:40|14831.12|14751.12|14831.8|14751.8|14831.9|14751.9|14831.12|14751.12|8
1726319450000|2024-09-14 13:10:50|14831.81|14751.81|14833.25|14753.25|14833.25|14753.25|14831.8|14751.8|10
1726319460000|2024-09-14 13:11:00|14833.24|14753.24|14833.32|14753.32|14833.32|14753.32|14833.21|14753.21|7
1726319470000|2024-09-14 13:11:10|14833.77|14753.77|14835.52|14755.52|14835.52|14755.52|14833.77|14753.77|9
1726319480000|2024-09-14 13:11:20|14835.66|14755.66|14836.09|14756.09|14836.29|14756.29|14835.5|14755.5|8
1726319490000|2024-09-14 13:11:30|14836.02|14756.02|14836.05|14756.05|14836.05|14756.05|14835.77|14755.77|10
1726319500000|2024-09-14 13:11:40|14836.1|14756.1|14836.55|14756.55|14836.56|14756.56|14835.87|14755.87|10
1726319510000|2024-09-14 13:11:50|14836.54|14756.54|14836.95|14756.95|14836.96|14756.96|14836.54|14756.54|6
1726319520000|2024-09-14 13:12:00|14836.97|14756.97|14837.69|14757.69|14837.69|14757.69|14836.97|14756.97|10
1726319530000|2024-09-14 13:12:10|14837.7|14757.7|14838.45|14758.45|14838.45|14758.45|14837.7|14757.7|8
1726319540000|2024-09-14 13:12:20|14838.44|14758.44|14838.62|14758.62|14838.62|14758.62|14838.25|14758.25|10
1726319550000|2024-09-14 13:12:30|14838.73|14758.73|14837.52|14757.52|14839.12|14759.12|14837.52|14757.52|9
1726319560000|2024-09-14 13:12:40|14837.02|14757.02|14836.83|14756.83|14837.02|14757.02|14836.83|14756.83|6
1726319570000|2024-09-14 13:12:50|14837|14757|14839.63|14759.63|14839.63|14759.63|14837|14757|10
1726319580000|2024-09-14 13:13:00|14839.91|14759.91|14840.38|14760.38|14840.38|14760.38|14839.91|14759.91|8
1726319590000|2024-09-14 13:13:10|14840.4|14760.4|14840.82|14760.82|14840.92|14760.92|14840.19|14760.19|10
1726319600000|2024-09-14 13:13:20|14840.85|14760.85|14839.59|14759.59|14841.05|14761.05|14839.59|14759.59|10
1726319610000|2024-09-14 13:13:30|14839.54|14759.54|14840.38|14760.38|14840.38|14760.38|14839.46|14759.46|8
1726319620000|2024-09-14 13:13:40|14840.82|14760.82|14841.47|14761.47|14841.47|14761.47|14840.82|14760.82|10
1726319630000|2024-09-14 13:13:50|14841.12|14761.12|14840.06|14760.06|14841.12|14761.12|14840.06|14760.06|7
1726319640000|2024-09-14 13:14:00|14839.66|14759.66|14838.58|14758.58|14839.78|14759.78|14838.58|14758.58|9
1726319650000|2024-09-14 13:14:10|14838|14758|14836.55|14756.55|14838|14758|14836.34|14756.34|10
1726319660000|2024-09-14 13:14:20|14836.49|14756.49|14834.61|14754.61|14836.67|14756.67|14834.61|14754.61|8
1726319670000|2024-09-14 13:14:30|14834.5|14754.5|14834.52|14754.52|14834.67|14754.67|14834.43|14754.43|10
1726319680000|2024-09-14 13:14:40|14834.54|14754.54|14833.55|14753.55|14834.54|14754.54|14833.55|14753.55|10
1726319690000|2024-09-14 13:14:50|14833.57|14753.57|14832.73|14752.73|14833.57|14753.57|14832.73|14752.73|6
1726319700000|2024-09-14 13:15:00|14832.68|14752.68|14831.42|14751.42|14832.68|14752.68|14831.42|14751.42|10
1726319710000|2024-09-14 13:15:10|14831.34|14751.34|14830.56|14750.56|14831.34|14751.34|14830.56|14750.56|8
1726319720000|2024-09-14 13:15:20|14830.53|14750.53|14828.98|14748.98|14830.53|14750.53|14828.98|14748.98|10
1726319730000|2024-09-14 13:15:30|14828.71|14748.71|14828.31|14748.31|14828.71|14748.71|14828.11|14748.11|10
1726319740000|2024-09-14 13:15:40|14828.29|14748.29|14827.9|14747.9|14828.29|14748.29|14827.9|14747.9|7
1726319750000|2024-09-14 13:15:50|14827.86|14747.86|14827.24|14747.24|14827.86|14747.86|14827.24|14747.24|9
1726319760000|2024-09-14 13:16:00|14827.21|14747.21|14827.03|14747.03|14827.21|14747.21|14827.03|14747.03|8
1726319770000|2024-09-14 13:16:10|14826.86|14746.86|14826.27|14746.27|14826.86|14746.86|14826.27|14746.27|9
1726319780000|2024-09-14 13:16:20|14826.12|14746.12|14822.79|14742.79|14826.12|14746.12|14822.79|14742.79|10
1726319790000|2024-09-14 13:16:30|14822.47|14742.47|14822.63|14742.63|14822.64|14742.64|14821.57|14741.57|9
1726319800000|2024-09-14 13:16:40|14822.88|14742.88|14820.91|14740.91|14822.97|14742.97|14820.91|14740.91|9
1726319810000|2024-09-14 13:16:50|14820.86|14740.86|14821.58|14741.58|14821.58|14741.58|14820.24|14740.24|9
1726319820000|2024-09-14 13:17:00|14821.56|14741.56|14820.72|14740.72|14821.56|14741.56|14819.77|14739.77|9
1726319830000|2024-09-14 13:17:10|14820.31|14740.31|14821.02|14741.02|14821.15|14741.15|14820.01|14740.01|9
1726319840000|2024-09-14 13:17:20|14821.06|14741.06|14820.47|14740.47|14821.08|14741.08|14820.47|14740.47|9
1726319850000|2024-09-14 13:17:30|14820.48|14740.48|14820.42|14740.42|14820.48|14740.48|14820.42|14740.42|6
1726319860000|2024-09-14 13:17:40|14820.43|14740.43|14820.28|14740.28|14820.43|14740.43|14820.2|14740.2|8
1726319870000|2024-09-14 13:17:50|14820.21|14740.21|14820.25|14740.25|14820.28|14740.28|14820.14|14740.14|8
1726319880000|2024-09-14 13:18:00|14820.27|14740.27|14818.83|14738.83|14820.27|14740.27|14818.83|14738.83|10
1726319890000|2024-09-14 13:18:10|14815.69|14735.69|14814.51|14734.51|14815.69|14735.69|14814.49|14734.49|9
1726319900000|2024-09-14 13:18:20|14814.53|14734.53|14814|14734|14814.79|14734.79|14814|14734|10
1726319910000|2024-09-14 13:18:30|14814.07|14734.07|14813.82|14733.82|14814.13|14734.13|14813.82|14733.82|8
1726319920000|2024-09-14 13:18:40|14813.81|14733.81|14812.61|14732.61|14813.81|14733.81|14812.61|14732.61|9
1726319930000|2024-09-14 13:18:50|14812.38|14732.38|14811.04|14731.04|14812.38|14732.38|14811.04|14731.04|10
1726319940000|2024-09-14 13:19:00|14811.03|14731.03|14808.62|14728.62|14811.03|14731.03|14808.62|14728.62|10
1726319950000|2024-09-14 13:19:10|14808.58|14728.58|14807.62|14727.62|14808.58|14728.58|14807.62|14727.62|8
1726319960000|2024-09-14 13:19:20|14807.14|14727.14|14806.48|14726.48|14807.14|14727.14|14806.48|14726.48|9
1726319970000|2024-09-14 13:19:30|14806.24|14726.24|14807.95|14727.95|14808.22|14728.22|14806.24|14726.24|10
1726319980000|2024-09-14 13:19:40|14807.99|14727.99|14809.01|14729.01|14809.05|14729.05|14807.99|14727.99|10
1726319990000|2024-09-14 13:19:50|14808.87|14728.87|14808.42|14728.42|14808.87|14728.87|14808.42|14728.42|8
1726320000000|2024-09-14 13:20:00|14808.41|14728.41|14808.8|14728.8|14808.8|14728.8|14808.28|14728.28|8
1726320010000|2024-09-14 13:20:10|14808.85|14728.85|14808.97|14728.97|14808.97|14728.97|14808.65|14728.65|9
1726320020000|2024-09-14 13:20:20|14808.27|14728.27|14807.35|14727.35|14808.27|14728.27|14807.1|14727.1|9
1726320030000|2024-09-14 13:20:30|14806.81|14726.81|14805.95|14725.95|14807.17|14727.17|14805.95|14725.95|9
1726320040000|2024-09-14 13:20:40|14805.76|14725.76|14804.93|14724.93|14805.76|14725.76|14804.93|14724.93|5
1726320050000|2024-09-14 13:20:50|14805.03|14725.03|14804.76|14724.76|14805.03|14725.03|14804.49|14724.49|8
1726320060000|2024-09-14 13:21:00|14804.59|14724.59|14803.17|14723.17|14804.86|14724.86|14803.17|14723.17|8
1726320070000|2024-09-14 13:21:10|14803.02|14723.02|14804.04|14724.04|14804.04|14724.04|14803.02|14723.02|10
1726320080000|2024-09-14 13:21:20|14804.15|14724.15|14802.71|14722.71|14804.15|14724.15|14802.4|14722.4|9
1726320090000|2024-09-14 13:21:30|14802.74|14722.74|14805.59|14725.59|14805.59|14725.59|14802.74|14722.74|10
1726320100000|2024-09-14 13:21:40|14805.6|14725.6|14806.67|14726.67|14806.67|14726.67|14805.51|14725.51|9
1726320110000|2024-09-14 13:21:50|14806.68|14726.68|14807.67|14727.67|14807.67|14727.67|14806.56|14726.56|10
1726320120000|2024-09-14 13:22:00|14807.68|14727.68|14806.61|14726.61|14807.68|14727.68|14806.61|14726.61|7
1726320130000|2024-09-14 13:22:10|14806.52|14726.52|14808.42|14728.42|14808.68|14728.68|14806.49|14726.49|10
1726320140000|2024-09-14 13:22:20|14808.47|14728.47|14810.06|14730.06|14810.06|14730.06|14808.47|14728.47|10
1726320150000|2024-09-14 13:22:30|14810.1|14730.1|14811.64|14731.64|14811.69|14731.69|14810.1|14730.1|9
1726320160000|2024-09-14 13:22:40|14811.65|14731.65|14812.69|14732.69|14812.69|14732.69|14811.39|14731.39|8
1726320170000|2024-09-14 13:22:50|14812.7|14732.7|14813.55|14733.55|14813.55|14733.55|14812.7|14732.7|7
1726320180000|2024-09-14 13:23:00|14813.51|14733.51|14813.82|14733.82|14813.82|14733.82|14813.51|14733.51|6
1726320190000|2024-09-14 13:23:10|14814.57|14734.57|14814.39|14734.39|14815.23|14735.23|14813.87|14733.87|10
1726320200000|2024-09-14 13:23:20|14814.43|14734.43|14814.28|14734.28|14814.43|14734.43|14813.99|14733.99|10
1726320210000|2024-09-14 13:23:30|14814.41|14734.41|14816.71|14736.71|14816.71|14736.71|14814.41|14734.41|10
1726320220000|2024-09-14 13:23:40|14816.77|14736.77|14816.86|14736.86|14816.86|14736.86|14816.45|14736.45|9
1726320230000|2024-09-14 13:23:50|14816.9|14736.9|14817.25|14737.25|14817.25|14737.25|14816.9|14736.9|8
1726320240000|2024-09-14 13:24:00|14817.37|14737.37|14816.2|14736.2|14817.37|14737.37|14816.2|14736.2|10
1726320250000|2024-09-14 13:24:10|14816.46|14736.46|14815.33|14735.33|14816.46|14736.46|14815.33|14735.33|10
1726320260000|2024-09-14 13:24:20|14814.95|14734.95|14814.25|14734.25|14814.95|14734.95|14814.22|14734.22|10
1726320270000|2024-09-14 13:24:30|14814.24|14734.24|14813.92|14733.92|14814.29|14734.29|14813.92|14733.92|6
1726320280000|2024-09-14 13:24:40|14813.87|14733.87|14814.38|14734.38|14814.52|14734.52|14813.87|14733.87|7
1726320290000|2024-09-14 13:24:50|14814.12|14734.12|14813.94|14733.94|14814.12|14734.12|14813.93|14733.93|7
1726320300000|2024-09-14 13:25:00|14813.9|14733.9|14819.64|14739.64|14819.7|14739.7|14813.9|14733.9|9
1726320310000|2024-09-14 13:25:10|14819.62|14739.62|14818.5|14738.5|14819.64|14739.64|14818.5|14738.5|8
1726320320000|2024-09-14 13:25:20|14818.38|14738.38|14819.25|14739.25|14819.25|14739.25|14818.26|14738.26|10
1726320330000|2024-09-14 13:25:30|14819.49|14739.49|14819.55|14739.55|14819.75|14739.75|14819.27|14739.27|10
1726320340000|2024-09-14 13:25:40|14819.27|14739.27|14814.54|14734.54|14820.25|14740.25|14814.54|14734.54|10
1726320350000|2024-09-14 13:25:50|14814.7|14734.7|14815.29|14735.29|14815.29|14735.29|14814.7|14734.7|9
1726320360000|2024-09-14 13:26:00|14814.41|14734.41|14813.88|14733.88|14814.41|14734.41|14813.38|14733.38|9
1726320370000|2024-09-14 13:26:10|14814.01|14734.01|14815.42|14735.42|14815.42|14735.42|14814.01|14734.01|9
1726320380000|2024-09-14 13:26:20|14816.45|14736.45|14818.11|14738.11|14818.11|14738.11|14816.45|14736.45|10
1726320390000|2024-09-14 13:26:30|14818.14|14738.14|14816.81|14736.81|14818.44|14738.44|14816.81|14736.81|10
1726320400000|2024-09-14 13:26:40|14816.79|14736.79|14817.34|14737.34|14817.34|14737.34|14816.75|14736.75|8
1726320410000|2024-09-14 13:26:50|14817.36|14737.36|14817.18|14737.18|14817.5|14737.5|14817.18|14737.18|9
1726320420000|2024-09-14 13:27:00|14817.22|14737.22|14815.91|14735.91|14817.23|14737.23|14815.91|14735.91|9
1726320430000|2024-09-14 13:27:10|14815.65|14735.65|14815.2|14735.2|14815.91|14735.91|14815.2|14735.2|10
1726320440000|2024-09-14 13:27:20|14815.17|14735.17|14815.46|14735.46|14815.65|14735.65|14815.17|14735.17|8
1726320450000|2024-09-14 13:27:30|14815.43|14735.43|14815.3|14735.3|14815.44|14735.44|14815.26|14735.26|8
1726320460000|2024-09-14 13:27:40|14815.28|14735.28|14815.02|14735.02|14815.31|14735.31|14815.02|14735.02|6
1726320470000|2024-09-14 13:27:50|14814.98|14734.98|14813.84|14733.84|14814.98|14734.98|14813.84|14733.84|9
1726320480000|2024-09-14 13:28:00|14813.82|14733.82|14813.49|14733.49|14813.83|14733.83|14813.49|14733.49|7
1726320490000|2024-09-14 13:28:10|14813.48|14733.48|14813.02|14733.02|14813.48|14733.48|14812.99|14732.99|6
1726320500000|2024-09-14 13:28:20|14813.01|14733.01|14812.65|14732.65|14813.01|14733.01|14812.65|14732.65|7
1726320510000|2024-09-14 13:28:30|14812.53|14732.53|14812.44|14732.44|14812.53|14732.53|14812.44|14732.44|7
1726320520000|2024-09-14 13:28:40|14812.43|14732.43|14812.61|14732.61|14812.61|14732.61|14812.43|14732.43|8
1726320530000|2024-09-14 13:28:50|14812.57|14732.57|14818.18|14738.18|14818.27|14738.27|14812.55|14732.55|9
1726320540000|2024-09-14 13:29:00|14817.89|14737.89|14817.46|14737.46|14817.89|14737.89|14817.46|14737.46|8
1726320550000|2024-09-14 13:29:10|14811.44|14731.44|14815.36|14735.36|14815.36|14735.36|14811.12|14731.12|10
1726320560000|2024-09-14 13:29:20|14815.38|14735.38|14814.39|14734.39|14815.39|14735.39|14814.29|14734.29|8
1726320570000|2024-09-14 13:29:30|14814.37|14734.37|14820.37|14740.37|14820.37|14740.37|14814.29|14734.29|10
1726320580000|2024-09-14 13:29:40|14820.4|14740.4|14822.21|14742.21|14822.21|14742.21|14820.39|14740.39|10
1726320590000|2024-09-14 13:29:50|14822.27|14742.27|14822.2|14742.2|14822.33|14742.33|14822.11|14742.11|6
1726320600000|2024-09-14 13:30:00|14822.16|14742.16|14814.39|14734.39|14822.16|14742.16|14814.39|14734.39|4
1726320610000|2024-09-14 13:30:10|14814.3|14734.3|14811.99|14731.99|14814.3|14734.3|14811.82|14731.82|8
1726320620000|2024-09-14 13:30:20|14811.98|14731.98|14809.05|14729.05|14811.98|14731.98|14809.05|14729.05|10
1726320630000|2024-09-14 13:30:30|14809.11|14729.11|14808.46|14728.46|14809.11|14729.11|14808.28|14728.28|9
1726320640000|2024-09-14 13:30:40|14808.32|14728.32|14808.29|14728.29|14808.51|14728.51|14808.29|14728.29|10
1726320650000|2024-09-14 13:30:50|14808.28|14728.28|14819.64|14739.64|14819.72|14739.72|14808.25|14728.25|8
1726320660000|2024-09-14 13:31:00|14819.63|14739.63|14820.11|14740.11|14822.06|14742.06|14819.59|14739.59|10
1726320670000|2024-09-14 13:31:10|14819.63|14739.63|14816.16|14736.16|14819.63|14739.63|14816.16|14736.16|10
1726320680000|2024-09-14 13:31:20|14816.41|14736.41|14816.48|14736.48|14816.82|14736.82|14816.1|14736.1|10
1726320690000|2024-09-14 13:31:30|14817.06|14737.06|14817.88|14737.88|14817.95|14737.95|14817.06|14737.06|10
1726320700000|2024-09-14 13:31:40|14818.92|14738.92|14821.42|14741.42|14821.42|14741.42|14818.92|14738.92|10
1726320710000|2024-09-14 13:31:50|14821.67|14741.67|14824.27|14744.27|14824.35|14744.35|14821.67|14741.67|10
1726320720000|2024-09-14 13:32:00|14824.28|14744.28|14824.16|14744.16|14824.4|14744.4|14824.16|14744.16|7
1726320730000|2024-09-14 13:32:10|14824.17|14744.17|14823.6|14743.6|14824.17|14744.17|14823.59|14743.59|6
1726320740000|2024-09-14 13:32:20|14823.61|14743.61|14824.28|14744.28|14824.28|14744.28|14823.61|14743.61|9
1726320750000|2024-09-14 13:32:30|14824.13|14744.13|14824.48|14744.48|14824.92|14744.92|14824.03|14744.03|7
1726320760000|2024-09-14 13:32:40|14824.23|14744.23|14825.1|14745.1|14825.1|14745.1|14824.08|14744.08|9
1726320770000|2024-09-14 13:32:50|14825.08|14745.08|14826.81|14746.81|14826.81|14746.81|14825.08|14745.08|10
1726320780000|2024-09-14 13:33:00|14826.76|14746.76|14828.54|14748.54|14828.54|14748.54|14826.76|14746.76|10
1726320790000|2024-09-14 13:33:10|14828.73|14748.73|14830.98|14750.98|14830.98|14750.98|14828.73|14748.73|10
1726320800000|2024-09-14 13:33:20|14830.93|14750.93|14833.01|14753.01|14833.24|14753.24|14830.93|14750.93|9
1726320810000|2024-09-14 13:33:30|14832.97|14752.97|14832.92|14752.92|14833.19|14753.19|14832.82|14752.82|9
1726320820000|2024-09-14 13:33:40|14832.87|14752.87|14832.87|14752.87|14832.87|14752.87|14832.83|14752.83|8
1726320830000|2024-09-14 13:33:50|14832.89|14752.89|14833.91|14753.91|14833.91|14753.91|14832.89|14752.89|7
1726320840000|2024-09-14 13:34:00|14833.99|14753.99|14833.84|14753.84|14834.34|14754.34|14833.57|14753.57|9
1726320850000|2024-09-14 13:34:10|14834.03|14754.03|14834.24|14754.24|14834.24|14754.24|14834.03|14754.03|6
1726320860000|2024-09-14 13:34:20|14835.64|14755.64|14834.99|14754.99|14836.83|14756.83|14834.99|14754.99|10
1726320870000|2024-09-14 13:34:30|14835.47|14755.47|14834.15|14754.15|14835.59|14755.59|14834.15|14754.15|10
1726320880000|2024-09-14 13:34:40|14834.13|14754.13|14833.66|14753.66|14834.47|14754.47|14833.66|14753.66|8
1726320890000|2024-09-14 13:34:50|14833.8|14753.8|14833.8|14753.8|14833.97|14753.97|14833.8|14753.8|8
1726320900000|2024-09-14 13:35:00|14833.78|14753.78|14832.85|14752.85|14833.78|14753.78|14832.12|14752.12|10
1726320910000|2024-09-14 13:35:10|14832.91|14752.91|14835.45|14755.45|14835.45|14755.45|14832.76|14752.76|10
1726320920000|2024-09-14 13:35:20|14835.41|14755.41|14835.43|14755.43|14835.77|14755.77|14834.85|14754.85|10
1726320930000|2024-09-14 13:35:30|14835.08|14755.08|14834.99|14754.99|14835.35|14755.35|14834.99|14754.99|9
1726320940000|2024-09-14 13:35:40|14834.96|14754.96|14834.6|14754.6|14834.96|14754.96|14834.56|14754.56|10
1726320950000|2024-09-14 13:35:50|14834.66|14754.66|14834.46|14754.46|14834.85|14754.85|14834.46|14754.46|9
1726320960000|2024-09-14 13:36:00|14834.86|14754.86|14823.76|14743.76|14834.86|14754.86|14823.52|14743.52|10
1726320970000|2024-09-14 13:36:10|14823.42|14743.42|14822.39|14742.39|14823.42|14743.42|14822.39|14742.39|9
1726320980000|2024-09-14 13:36:20|14822.37|14742.37|14822.19|14742.19|14822.37|14742.37|14822.05|14742.05|7
1726320990000|2024-09-14 13:36:30|14822.21|14742.21|14821.88|14741.88|14822.21|14742.21|14821.72|14741.72|9
1726321000000|2024-09-14 13:36:40|14821.9|14741.9|14820.32|14740.32|14821.9|14741.9|14820.3|14740.3|10
1726321010000|2024-09-14 13:36:50|14820.21|14740.21|14820.04|14740.04|14820.21|14740.21|14819.82|14739.82|10
1726321020000|2024-09-14 13:37:00|14819.91|14739.91|14819.49|14739.49|14819.95|14739.95|14819.41|14739.41|10
1726321030000|2024-09-14 13:37:10|14819.61|14739.61|14818.29|14738.29|14819.61|14739.61|14818.29|14738.29|10
1726321040000|2024-09-14 13:37:20|14818.08|14738.08|14820.26|14740.26|14820.26|14740.26|14816.4|14736.4|10
1726321050000|2024-09-14 13:37:30|14820.21|14740.21|14818.96|14738.96|14820.21|14740.21|14818.95|14738.95|9
1726321060000|2024-09-14 13:37:40|14818.95|14738.95|14819.27|14739.27|14819.27|14739.27|14818.86|14738.86|8
1726321070000|2024-09-14 13:37:50|14819.51|14739.51|14820.64|14740.64|14820.64|14740.64|14819.46|14739.46|9
1726321080000|2024-09-14 13:38:00|14820.59|14740.59|14825.14|14745.14|14825.18|14745.18|14820.59|14740.59|10
1726321090000|2024-09-14 13:38:10|14825.17|14745.17|14825.51|14745.51|14825.51|14745.51|14825.08|14745.08|9
1726321100000|2024-09-14 13:38:20|14825.48|14745.48|14825.66|14745.66|14826|14746|14825.46|14745.46|10
1726321110000|2024-09-14 13:38:30|14825.71|14745.71|14825.87|14745.87|14826.07|14746.07|14825.43|14745.43|10
1726321120000|2024-09-14 13:38:40|14825.25|14745.25|14824.62|14744.62|14825.25|14745.25|14824.62|14744.62|8
1726321130000|2024-09-14 13:38:50|14824.56|14744.56|14823.75|14743.75|14824.56|14744.56|14823.54|14743.54|10
1726321140000|2024-09-14 13:39:00|14823.76|14743.76|14823.27|14743.27|14823.76|14743.76|14823.27|14743.27|9
1726321150000|2024-09-14 13:39:10|14823.23|14743.23|14822.92|14742.92|14823.26|14743.26|14822.89|14742.89|10
1726321160000|2024-09-14 13:39:20|14822.9|14742.9|14823.08|14743.08|14823.2|14743.2|14822.9|14742.9|6
1726321170000|2024-09-14 13:39:30|14823.25|14743.25|14822.5|14742.5|14823.25|14743.25|14822.5|14742.5|10
1726321180000|2024-09-14 13:39:40|14822.49|14742.49|14822.13|14742.13|14822.49|14742.49|14822.13|14742.13|8
1726321190000|2024-09-14 13:39:50|14822.15|14742.15|14822.36|14742.36|14822.38|14742.38|14822.13|14742.13|7
1726321200000|2024-09-14 13:40:00|14822.35|14742.35|14821.72|14741.72|14822.43|14742.43|14821.61|14741.61|10
1726321210000|2024-09-14 13:40:10|14821.43|14741.43|14815.24|14735.24|14821.95|14741.95|14815.24|14735.24|9
1726321220000|2024-09-14 13:40:20|14815.39|14735.39|14814.88|14734.88|14815.39|14735.39|14814.77|14734.77|10
1726321230000|2024-09-14 13:40:30|14814.94|14734.94|14814.24|14734.24|14815|14735|14814.24|14734.24|7
1726321240000|2024-09-14 13:40:40|14814.22|14734.22|14811.41|14731.41|14814.22|14734.22|14811.41|14731.41|9
1726321250000|2024-09-14 13:40:50|14811.38|14731.38|14810.49|14730.49|14811.38|14731.38|14810.33|14730.33|10
1726321260000|2024-09-14 13:41:00|14810.41|14730.41|14810.41|14730.41|14810.47|14730.47|14810.37|14730.37|8
1726321270000|2024-09-14 13:41:10|14810.37|14730.37|14810.22|14730.22|14810.46|14730.46|14810.22|14730.22|8
1726321280000|2024-09-14 13:41:20|14810.05|14730.05|14809.88|14729.88|14810.05|14730.05|14809.64|14729.64|10
1726321290000|2024-09-14 13:41:30|14810.11|14730.11|14811.93|14731.93|14811.93|14731.93|14810.11|14730.11|10
1726321300000|2024-09-14 13:41:40|14811.95|14731.95|14812.31|14732.31|14812.33|14732.33|14811.71|14731.71|9
1726321310000|2024-09-14 13:41:50|14812.27|14732.27|14812.45|14732.45|14812.45|14732.45|14811.92|14731.92|9
1726321320000|2024-09-14 13:42:00|14812.7|14732.7|14815.58|14735.58|14815.58|14735.58|14812.7|14732.7|10
1726321330000|2024-09-14 13:42:10|14815.61|14735.61|14815.54|14735.54|14815.65|14735.65|14815.42|14735.42|9
1726321340000|2024-09-14 13:42:20|14815.58|14735.58|14816.59|14736.59|14816.59|14736.59|14815.58|14735.58|10
1726321350000|2024-09-14 13:42:30|14816.69|14736.69|14817.81|14737.81|14817.92|14737.92|14816.66|14736.66|9
1726321360000|2024-09-14 13:42:40|14817.76|14737.76|14817.31|14737.31|14817.78|14737.78|14817.31|14737.31|10
1726321370000|2024-09-14 13:42:50|14817.44|14737.44|14817.13|14737.13|14817.5|14737.5|14817.13|14737.13|9
1726321380000|2024-09-14 13:43:00|14817.27|14737.27|14816.92|14736.92|14817.27|14737.27|14816.81|14736.81|10
1726321390000|2024-09-14 13:43:10|14816.74|14736.74|14816.8|14736.8|14816.82|14736.82|14816.61|14736.61|9
1726321400000|2024-09-14 13:43:20|14816.78|14736.78|14817.61|14737.61|14817.61|14737.61|14816.78|14736.78|9
1726321410000|2024-09-14 13:43:30|14817.68|14737.68|14817.86|14737.86|14818.07|14738.07|14817.68|14737.68|10
1726321420000|2024-09-14 13:43:40|14818.01|14738.01|14817.8|14737.8|14818.01|14738.01|14817.76|14737.76|8
1726321430000|2024-09-14 13:43:50|14817.81|14737.81|14818.13|14738.13|14818.13|14738.13|14817.81|14737.81|8
1726321440000|2024-09-14 13:44:00|14818.31|14738.31|14818.68|14738.68|14818.72|14738.72|14818.31|14738.31|10
1726321450000|2024-09-14 13:44:10|14818.95|14738.95|14820.07|14740.07|14820.07|14740.07|14818.95|14738.95|9
1726321460000|2024-09-14 13:44:20|14820.29|14740.29|14821.66|14741.66|14821.72|14741.72|14820.29|14740.29|9
1726321470000|2024-09-14 13:44:30|14821.58|14741.58|14822.46|14742.46|14822.46|14742.46|14821.58|14741.58|10
1726321480000|2024-09-14 13:44:40|14822.58|14742.58|14822.7|14742.7|14822.72|14742.72|14822.58|14742.58|10
1726321490000|2024-09-14 13:44:50|14822.81|14742.81|14823.05|14743.05|14823.05|14743.05|14822.81|14742.81|6
1726321500000|2024-09-14 13:45:00|14823.02|14743.02|14823.33|14743.33|14823.58|14743.58|14822.99|14742.99|10
1726321510000|2024-09-14 13:45:10|14823.24|14743.24|14823.42|14743.42|14823.42|14743.42|14823.08|14743.08|9
1726321520000|2024-09-14 13:45:20|14823.43|14743.43|14824.01|14744.01|14824.01|14744.01|14823.42|14743.42|7
1726321530000|2024-09-14 13:45:30|14824.02|14744.02|14824.08|14744.08|14824.13|14744.13|14823.94|14743.94|8
1726321540000|2024-09-14 13:45:40|14824.07|14744.07|14826.18|14746.18|14826.18|14746.18|14824.06|14744.06|9
1726321550000|2024-09-14 13:45:50|14826.48|14746.48|14826.18|14746.18|14826.57|14746.57|14826.18|14746.18|10
1726321560000|2024-09-14 13:46:00|14826.17|14746.17|14823.29|14743.29|14826.18|14746.18|14823.27|14743.27|9
1726321570000|2024-09-14 13:46:10|14823.44|14743.44|14822.81|14742.81|14823.44|14743.44|14822.81|14742.81|9
1726321580000|2024-09-14 13:46:20|14822.6|14742.6|14822.74|14742.74|14822.74|14742.74|14822.38|14742.38|9
1726321590000|2024-09-14 13:46:30|14822.83|14742.83|14823.72|14743.72|14823.72|14743.72|14822.78|14742.78|9
1726321600000|2024-09-14 13:46:40|14823.81|14743.81|14823.81|14743.81|14823.9|14743.9|14823.81|14743.81|9
1726321610000|2024-09-14 13:46:50|14823.73|14743.73|14823.53|14743.53|14823.73|14743.73|14823.53|14743.53|8
1726321620000|2024-09-14 13:47:00|14823.67|14743.67|14823.12|14743.12|14823.71|14743.71|14823|14743|9
1726321630000|2024-09-14 13:47:10|14823.1|14743.1|14823.25|14743.25|14823.25|14743.25|14823.1|14743.1|6
1726321640000|2024-09-14 13:47:20|14823.24|14743.24|14823.41|14743.41|14823.41|14743.41|14823.24|14743.24|6
1726321650000|2024-09-14 13:47:30|14823.43|14743.43|14823.46|14743.46|14823.46|14743.46|14823.22|14743.22|10
1726321660000|2024-09-14 13:47:40|14823.47|14743.47|14823.5|14743.5|14823.51|14743.51|14822.84|14742.84|9
1726321670000|2024-09-14 13:47:50|14823.6|14743.6|14823.68|14743.68|14823.69|14743.69|14823.6|14743.6|5
1726321680000|2024-09-14 13:48:00|14823.69|14743.69|14822.02|14742.02|14823.71|14743.71|14821.99|14741.99|9
1726321690000|2024-09-14 13:48:10|14822|14742|14822.2|14742.2|14822.2|14742.2|14821.96|14741.96|8
1726321700000|2024-09-14 13:48:20|14822.24|14742.24|14822.09|14742.09|14822.35|14742.35|14822.09|14742.09|9
1726321710000|2024-09-14 13:48:30|14822.22|14742.22|14823.24|14743.24|14823.24|14743.24|14822.18|14742.18|10
1726321720000|2024-09-14 13:48:40|14823.26|14743.26|14829.03|14749.03|14829.22|14749.22|14823.26|14743.26|10
1726321730000|2024-09-14 13:48:50|14828.85|14748.85|14829.83|14749.83|14829.83|14749.83|14828.85|14748.85|9
1726321740000|2024-09-14 13:49:00|14829.87|14749.87|14829.67|14749.67|14829.93|14749.93|14829.67|14749.67|9
1726321750000|2024-09-14 13:49:10|14829.66|14749.66|14829.3|14749.3|14829.67|14749.67|14829.3|14749.3|8
1726321760000|2024-09-14 13:49:20|14829.28|14749.28|14828.88|14748.88|14829.29|14749.29|14828.76|14748.76|10
1726321770000|2024-09-14 13:49:30|14828.89|14748.89|14827.76|14747.76|14828.89|14748.89|14827.76|14747.76|9
1726321780000|2024-09-14 13:49:40|14827.83|14747.83|14827.47|14747.47|14827.83|14747.83|14827.37|14747.37|6
1726321790000|2024-09-14 13:49:50|14827.19|14747.19|14826.94|14746.94|14827.19|14747.19|14826.94|14746.94|6
1726321800000|2024-09-14 13:50:00|14826.95|14746.95|14826.69|14746.69|14826.97|14746.97|14826.69|14746.69|9
1726321810000|2024-09-14 13:50:10|14826.66|14746.66|14826.1|14746.1|14826.66|14746.66|14826.1|14746.1|10
1726321820000|2024-09-14 13:50:20|14825.75|14745.75|14825.43|14745.43|14825.75|14745.75|14825.41|14745.41|9
1726321830000|2024-09-14 13:50:30|14825.44|14745.44|14825.21|14745.21|14825.44|14745.44|14825.19|14745.19|9
1726321840000|2024-09-14 13:50:40|14825.18|14745.18|14825.44|14745.44|14825.44|14745.44|14825.18|14745.18|9
1726321850000|2024-09-14 13:50:50|14826.3|14746.3|14827.29|14747.29|14827.42|14747.42|14826.3|14746.3|9
1726321860000|2024-09-14 13:51:00|14827.25|14747.25|14827.13|14747.13|14827.27|14747.27|14827.11|14747.11|8
1726321870000|2024-09-14 13:51:10|14826.85|14746.85|14826.77|14746.77|14826.85|14746.85|14826.75|14746.75|9
1726321880000|2024-09-14 13:51:20|14826.78|14746.78|14826.92|14746.92|14826.99|14746.99|14826.7|14746.7|9
1726321890000|2024-09-14 13:51:30|14826.84|14746.84|14826.2|14746.2|14826.84|14746.84|14826.19|14746.19|9
1726321900000|2024-09-14 13:51:40|14826.13|14746.13|14825.33|14745.33|14826.13|14746.13|14825.33|14745.33|9
1726321910000|2024-09-14 13:51:50|14825.18|14745.18|14825.21|14745.21|14825.21|14745.21|14823.88|14743.88|10
1726321920000|2024-09-14 13:52:00|14825.23|14745.23|14825.92|14745.92|14826.62|14746.62|14825.13|14745.13|9
1726321930000|2024-09-14 13:52:10|14825.73|14745.73|14827.52|14747.52|14827.52|14747.52|14825.67|14745.67|8
1726321940000|2024-09-14 13:52:20|14827.63|14747.63|14828.44|14748.44|14828.44|14748.44|14827.63|14747.63|10
1726321950000|2024-09-14 13:52:30|14828.54|14748.54|14829.01|14749.01|14829.01|14749.01|14828.54|14748.54|7
1726321960000|2024-09-14 13:52:40|14829.06|14749.06|14829.95|14749.95|14829.95|14749.95|14829.06|14749.06|8
1726321970000|2024-09-14 13:52:50|14829.96|14749.96|14830.39|14750.39|14830.43|14750.43|14829.78|14749.78|8
1726321980000|2024-09-14 13:53:00|14830.4|14750.4|14830.29|14750.29|14830.47|14750.47|14830.28|14750.28|8
1726321990000|2024-09-14 13:53:10|14830.3|14750.3|14830.8|14750.8|14830.8|14750.8|14830.12|14750.12|10
1726322000000|2024-09-14 13:53:20|14830.89|14750.89|14831.29|14751.29|14831.29|14751.29|14830.89|14750.89|9
1726322010000|2024-09-14 13:53:30|14831.25|14751.25|14832.79|14752.79|14832.79|14752.79|14831.08|14751.08|10
1726322020000|2024-09-14 13:53:40|14829.4|14749.4|14829.79|14749.79|14829.79|14749.79|14829.4|14749.4|4
1726322030000|2024-09-14 13:53:50|14829.87|14749.87|14830.05|14750.05|14830.05|14750.05|14829.77|14749.77|10
1726322040000|2024-09-14 13:54:00|14830.04|14750.04|14829.86|14749.86|14830.33|14750.33|14829.86|14749.86|8
1726322050000|2024-09-14 13:54:10|14829.69|14749.69|14830.06|14750.06|14830.08|14750.08|14829.67|14749.67|8
1726322060000|2024-09-14 13:54:20|14830.14|14750.14|14829.52|14749.52|14830.62|14750.62|14829.49|14749.49|9
1726322070000|2024-09-14 13:54:30|14829.47|14749.47|14831.98|14751.98|14831.98|14751.98|14829.44|14749.44|9
1726322080000|2024-09-14 13:54:40|14832.04|14752.04|14833.18|14753.18|14833.18|14753.18|14832.04|14752.04|10
1726322090000|2024-09-14 13:54:50|14833.14|14753.14|14833.44|14753.44|14833.44|14753.44|14833.14|14753.14|5
1726322100000|2024-09-14 13:55:00|14833.51|14753.51|14833.65|14753.65|14833.91|14753.91|14833.51|14753.51|10
1726322110000|2024-09-14 13:55:10|14833.66|14753.66|14833.37|14753.37|14833.67|14753.67|14833.37|14753.37|9
1726322120000|2024-09-14 13:55:20|14833.35|14753.35|14832.95|14752.95|14833.65|14753.65|14832.95|14752.95|9
1726322130000|2024-09-14 13:55:30|14832.9|14752.9|14833.04|14753.04|14833.45|14753.45|14832.88|14752.88|10
1726322140000|2024-09-14 13:55:40|14833.01|14753.01|14832.69|14752.69|14833.32|14753.32|14832.69|14752.69|9
1726322150000|2024-09-14 13:55:50|14832.7|14752.7|14833.95|14753.95|14833.95|14753.95|14832.64|14752.64|9
1726322160000|2024-09-14 13:56:00|14833.99|14753.99|14834.97|14754.97|14835.1|14755.1|14833.99|14753.99|10
1726322170000|2024-09-14 13:56:10|14835|14755|14834.57|14754.57|14835.04|14755.04|14834.54|14754.54|10
1726322180000|2024-09-14 13:56:20|14834.59|14754.59|14834.11|14754.11|14835.57|14755.57|14834.11|14754.11|10
1726322190000|2024-09-14 13:56:30|14834.01|14754.01|14835.97|14755.97|14835.97|14755.97|14834.01|14754.01|10
1726322200000|2024-09-14 13:56:40|14836.28|14756.28|14836.67|14756.67|14836.73|14756.73|14836.28|14756.28|7
1726322210000|2024-09-14 13:56:50|14837.2|14757.2|14838.82|14758.82|14838.82|14758.82|14837.2|14757.2|10
1726322220000|2024-09-14 13:57:00|14838.83|14758.83|14839.19|14759.19|14839.37|14759.37|14838.78|14758.78|9
1726322230000|2024-09-14 13:57:10|14839.23|14759.23|14839.42|14759.42|14839.42|14759.42|14839.23|14759.23|7
1726322240000|2024-09-14 13:57:20|14839.44|14759.44|14839.56|14759.56|14839.56|14759.56|14839.13|14759.13|10
1726322250000|2024-09-14 13:57:30|14839.5|14759.5|14839.1|14759.1|14839.53|14759.53|14839.1|14759.1|9
1726322260000|2024-09-14 13:57:40|14839.06|14759.06|14838.3|14758.3|14839.08|14759.08|14838.3|14758.3|9
1726322270000|2024-09-14 13:57:50|14838.43|14758.43|14838.77|14758.77|14838.79|14758.79|14838.41|14758.41|8
1726322280000|2024-09-14 13:58:00|14838.83|14758.83|14839.6|14759.6|14839.6|14759.6|14838.83|14758.83|8
1726322290000|2024-09-14 13:58:10|14839.62|14759.62|14840.78|14760.78|14840.78|14760.78|14839.58|14759.58|10
1726322300000|2024-09-14 13:58:20|14840.94|14760.94|14841.04|14761.04|14841.15|14761.15|14840.93|14760.93|9
1726322310000|2024-09-14 13:58:30|14841.05|14761.05|14841.07|14761.07|14841.41|14761.41|14840.95|14760.95|8
1726322320000|2024-09-14 13:58:40|14841.08|14761.08|14841.11|14761.11|14841.11|14761.11|14840.95|14760.95|7
1726322330000|2024-09-14 13:58:50|14841.12|14761.12|14841.49|14761.49|14841.49|14761.49|14841.12|14761.12|7
1726322340000|2024-09-14 13:59:00|14841.5|14761.5|14841.2|14761.2|14841.5|14761.5|14841.15|14761.15|8
1726322350000|2024-09-14 13:59:10|14841.19|14761.19|14840.64|14760.64|14841.2|14761.2|14840.64|14760.64|10
1726322360000|2024-09-14 13:59:20|14840.6|14760.6|14839.89|14759.89|14840.73|14760.73|14839.89|14759.89|8
1726322370000|2024-09-14 13:59:30|14839.78|14759.78|14839.09|14759.09|14839.89|14759.89|14839.07|14759.07|9
1726322380000|2024-09-14 13:59:40|14838.97|14758.97|14838.83|14758.83|14838.97|14758.97|14838.81|14758.81|9
1726322390000|2024-09-14 13:59:50|14838.94|14758.94|14838.86|14758.86|14838.94|14758.94|14838.77|14758.77|7
1726322400000|2024-09-14 14:00:00|14838.84|14758.84|14838.08|14758.08|14838.92|14758.92|14837.95|14757.95|9
1726322410000|2024-09-14 14:00:10|14838.11|14758.11|14837.87|14757.87|14838.27|14758.27|14837.87|14757.87|10
1726322420000|2024-09-14 14:00:20|14838.23|14758.23|14838.53|14758.53|14838.78|14758.78|14838.23|14758.23|9
1726322430000|2024-09-14 14:00:30|14838.52|14758.52|14838.01|14758.01|14838.52|14758.52|14838.01|14758.01|10
1726322440000|2024-09-14 14:00:40|14837.49|14757.49|14837.35|14757.35|14837.49|14757.49|14837.13|14757.13|9
1726322450000|2024-09-14 14:00:50|14837.4|14757.4|14837.5|14757.5|14837.71|14757.71|14837.28|14757.28|9
1726322460000|2024-09-14 14:01:00|14837.2|14757.2|14837.36|14757.36|14837.39|14757.39|14836.92|14756.92|10
1726322470000|2024-09-14 14:01:10|14837.44|14757.44|14837.72|14757.72|14837.72|14757.72|14837.33|14757.33|10
1726322480000|2024-09-14 14:01:20|14837.56|14757.56|14837.39|14757.39|14837.56|14757.56|14837.16|14757.16|10
1726322490000|2024-09-14 14:01:30|14837.27|14757.27|14836.9|14756.9|14837.27|14757.27|14836.82|14756.82|9
1726322500000|2024-09-14 14:01:40|14836.99|14756.99|14836.27|14756.27|14837.06|14757.06|14836.27|14756.27|9
1726322510000|2024-09-14 14:01:50|14836.24|14756.24|14836.68|14756.68|14836.68|14756.68|14836.21|14756.21|9
1726322520000|2024-09-14 14:02:00|14836.54|14756.54|14836.05|14756.05|14836.71|14756.71|14836.01|14756.01|9
1726322530000|2024-09-14 14:02:10|14836.01|14756.01|14836.63|14756.63|14836.63|14756.63|14835.92|14755.92|9
1726322540000|2024-09-14 14:02:20|14836.78|14756.78|14837.2|14757.2|14837.34|14757.34|14836.78|14756.78|9
1726322550000|2024-09-14 14:02:30|14836.89|14756.89|14834.32|14754.32|14836.89|14756.89|14834.32|14754.32|10
1726322560000|2024-09-14 14:02:40|14834.04|14754.04|14835.63|14755.63|14835.72|14755.72|14834.04|14754.04|10
1726322570000|2024-09-14 14:02:50|14835.53|14755.53|14833.58|14753.58|14835.53|14755.53|14833.49|14753.49|10
1726322580000|2024-09-14 14:03:00|14833.73|14753.73|14836.01|14756.01|14836.01|14756.01|14833.73|14753.73|10
1726322590000|2024-09-14 14:03:10|14835.97|14755.97|14835.45|14755.45|14835.99|14755.99|14834.35|14754.35|10
1726322600000|2024-09-14 14:03:20|14835.95|14755.95|14834.27|14754.27|14836.32|14756.32|14834.27|14754.27|10
1726322610000|2024-09-14 14:03:30|14834.17|14754.17|14834.98|14754.98|14834.98|14754.98|14834.08|14754.08|7
1726322620000|2024-09-14 14:03:40|14835.43|14755.43|14834.15|14754.15|14835.77|14755.77|14834.15|14754.15|8
1726322630000|2024-09-14 14:03:50|14834.02|14754.02|14833.96|14753.96|14834.02|14754.02|14833.84|14753.84|9
1726322640000|2024-09-14 14:04:00|14834.02|14754.02|14834.35|14754.35|14834.52|14754.52|14834.02|14754.02|8
1726322650000|2024-09-14 14:04:10|14834.34|14754.34|14834.35|14754.35|14834.51|14754.51|14834.33|14754.33|8
1726322660000|2024-09-14 14:04:20|14834.3|14754.3|14833.97|14753.97|14834.37|14754.37|14833.97|14753.97|10
1726322670000|2024-09-14 14:04:30|14833.94|14753.94|14833.75|14753.75|14833.94|14753.94|14833.75|14753.75|9
1726322680000|2024-09-14 14:04:40|14833.46|14753.46|14833.53|14753.53|14833.56|14753.56|14833.46|14753.46|6
1726322690000|2024-09-14 14:04:50|14833.28|14753.28|14832.36|14752.36|14833.28|14753.28|14832.36|14752.36|9
1726322700000|2024-09-14 14:05:00|14832.32|14752.32|14831.59|14751.59|14832.32|14752.32|14831.59|14751.59|10
1726322710000|2024-09-14 14:05:10|14831.63|14751.63|14831.73|14751.73|14831.84|14751.84|14831.62|14751.62|7
1726322720000|2024-09-14 14:05:20|14831.86|14751.86|14832.08|14752.08|14832.08|14752.08|14831.83|14751.83|8
1726322730000|2024-09-14 14:05:30|14832.06|14752.06|14831.85|14751.85|14832.09|14752.09|14831.85|14751.85|8
1726322740000|2024-09-14 14:05:40|14831.64|14751.64|14831.66|14751.66|14831.74|14751.74|14831.64|14751.64|6
1726322750000|2024-09-14 14:05:50|14831.24|14751.24|14830.77|14750.77|14831.38|14751.38|14830.56|14750.56|10
1726322760000|2024-09-14 14:06:00|14830.61|14750.61|14829.54|14749.54|14830.63|14750.63|14829.54|14749.54|10
1726322770000|2024-09-14 14:06:10|14829.26|14749.26|14826.56|14746.56|14829.26|14749.26|14826.56|14746.56|10
1726322780000|2024-09-14 14:06:20|14826.12|14746.12|14826.47|14746.47|14826.47|14746.47|14825.82|14745.82|9
1726322790000|2024-09-14 14:06:30|14827.02|14747.02|14826.37|14746.37|14827.19|14747.19|14826.37|14746.37|10
1726322800000|2024-09-14 14:06:40|14826.27|14746.27|14826.76|14746.76|14826.76|14746.76|14826.14|14746.14|10
1726322810000|2024-09-14 14:06:50|14826.77|14746.77|14826.38|14746.38|14826.77|14746.77|14826.09|14746.09|8
1726322820000|2024-09-14 14:07:00|14826.48|14746.48|14826.61|14746.61|14826.68|14746.68|14826.48|14746.48|9
1726322830000|2024-09-14 14:07:10|14826.59|14746.59|14825.83|14745.83|14826.59|14746.59|14825.83|14745.83|9
1726322840000|2024-09-14 14:07:20|14825.81|14745.81|14827.01|14747.01|14827.19|14747.19|14825.73|14745.73|9
1726322850000|2024-09-14 14:07:30|14827.05|14747.05|14824.79|14744.79|14827.08|14747.08|14824.79|14744.79|10
1726322860000|2024-09-14 14:07:40|14824.68|14744.68|14825.36|14745.36|14825.36|14745.36|14824.35|14744.35|9
1726322870000|2024-09-14 14:07:50|14825.38|14745.38|14825.47|14745.47|14825.79|14745.79|14825.37|14745.37|10
1726322880000|2024-09-14 14:08:00|14825.61|14745.61|14825.22|14745.22|14825.67|14745.67|14825.12|14745.12|10
1726322890000|2024-09-14 14:08:10|14825.29|14745.29|14824.5|14744.5|14825.34|14745.34|14824.5|14744.5|9
1726322900000|2024-09-14 14:08:20|14824.49|14744.49|14824.48|14744.48|14824.49|14744.49|14824.24|14744.24|9
1726322910000|2024-09-14 14:08:30|14824.69|14744.69|14825.51|14745.51|14825.64|14745.64|14824.69|14744.69|10
1726322920000|2024-09-14 14:08:40|14825.5|14745.5|14825.3|14745.3|14825.5|14745.5|14825.3|14745.3|8
1726322930000|2024-09-14 14:08:50|14825.29|14745.29|14825.63|14745.63|14825.64|14745.64|14825.18|14745.18|7
1726322940000|2024-09-14 14:09:00|14825.61|14745.61|14825.52|14745.52|14825.65|14745.65|14825.4|14745.4|8
1726322950000|2024-09-14 14:09:10|14825.46|14745.46|14825.23|14745.23|14825.46|14745.46|14825.13|14745.13|7
1726322960000|2024-09-14 14:09:20|14825.25|14745.25|14825.14|14745.14|14825.26|14745.26|14825.14|14745.14|6
1726322970000|2024-09-14 14:09:30|14825.13|14745.13|14825.13|14745.13|14825.13|14745.13|14825.12|14745.12|3
1726322980000|2024-09-14 14:09:40|14825.65|14745.65|14825.51|14745.51|14825.65|14745.65|14825.42|14745.42|7
1726322990000|2024-09-14 14:09:50|14825.27|14745.27|14822.98|14742.98|14825.32|14745.32|14822.98|14742.98|10
1726323000000|2024-09-14 14:10:00|14822.92|14742.92|14822.81|14742.81|14823.26|14743.26|14822.02|14742.02|10
1726323010000|2024-09-14 14:10:10|14822.91|14742.91|14821.77|14741.77|14823|14743|14821.77|14741.77|10
1726323020000|2024-09-14 14:10:20|14821.73|14741.73|14821.24|14741.24|14821.73|14741.73|14821.24|14741.24|9
1726323030000|2024-09-14 14:10:30|14820.81|14740.81|14818.14|14738.14|14820.81|14740.81|14818.14|14738.14|6
1726323040000|2024-09-14 14:10:40|14817.92|14737.92|14816.29|14736.29|14817.92|14737.92|14816.29|14736.29|8
1726323050000|2024-09-14 14:10:50|14815.9|14735.9|14817.5|14737.5|14817.5|14737.5|14815.68|14735.68|10
1726323060000|2024-09-14 14:11:00|14817.36|14737.36|14817.51|14737.51|14817.66|14737.66|14817.36|14737.36|10
1726323070000|2024-09-14 14:11:10|14817.53|14737.53|14817.62|14737.62|14817.62|14737.62|14817.41|14737.41|9
1726323080000|2024-09-14 14:11:20|14817.65|14737.65|14818.22|14738.22|14818.24|14738.24|14817.65|14737.65|8
1726323090000|2024-09-14 14:11:30|14818.24|14738.24|14818.34|14738.34|14818.34|14738.34|14818.24|14738.24|6
1726323100000|2024-09-14 14:11:40|14818.4|14738.4|14818.68|14738.68|14818.74|14738.74|14818.4|14738.4|9
1726323110000|2024-09-14 14:11:50|14818.6|14738.6|14818.5|14738.5|14818.64|14738.64|14818.46|14738.46|8
1726323120000|2024-09-14 14:12:00|14818.52|14738.52|14818.49|14738.49|14818.53|14738.53|14818.44|14738.44|8
1726323130000|2024-09-14 14:12:10|14818.5|14738.5|14818.39|14738.39|14818.65|14738.65|14818.01|14738.01|7
1726323140000|2024-09-14 14:12:20|14817.96|14737.96|14817.87|14737.87|14818.1|14738.1|14817.39|14737.39|10
1726323150000|2024-09-14 14:12:30|14817.84|14737.84|14818.55|14738.55|14818.55|14738.55|14817.61|14737.61|10
1726323160000|2024-09-14 14:12:40|14818.53|14738.53|14819.36|14739.36|14819.36|14739.36|14818.28|14738.28|8
1726323170000|2024-09-14 14:12:50|14819.64|14739.64|14819.83|14739.83|14819.92|14739.92|14819.64|14739.64|8
1726323180000|2024-09-14 14:13:00|14819.92|14739.92|14820.14|14740.14|14820.14|14740.14|14819.61|14739.61|10
1726323190000|2024-09-14 14:13:10|14820.49|14740.49|14823.22|14743.22|14823.22|14743.22|14820.49|14740.49|10
1726323200000|2024-09-14 14:13:20|14823.27|14743.27|14821.76|14741.76|14823.37|14743.37|14821.76|14741.76|10
1726323210000|2024-09-14 14:13:30|14821.7|14741.7|14821.51|14741.51|14821.7|14741.7|14821.47|14741.47|8
1726323220000|2024-09-14 14:13:40|14821.52|14741.52|14821.62|14741.62|14821.63|14741.63|14821.52|14741.52|6
1726323230000|2024-09-14 14:13:50|14821.64|14741.64|14821.61|14741.61|14821.64|14741.64|14821.61|14741.61|2
1726323240000|2024-09-14 14:14:00|14821.95|14741.95|14821.96|14741.96|14821.96|14741.96|14821.95|14741.95|2
1726323250000|2024-09-14 14:14:10|14821.94|14741.94|14821.94|14741.94|14821.94|14741.94|14821.94|14741.94|1
1726323260000|2024-09-14 14:14:20|14822.24|14742.24|14822.14|14742.14|14822.44|14742.44|14822.14|14742.14|10
1726323270000|2024-09-14 14:14:30|14821.87|14741.87|14822.43|14742.43|14822.44|14742.44|14821.87|14741.87|8
1726323280000|2024-09-14 14:14:40|14822.48|14742.48|14822.15|14742.15|14822.51|14742.51|14822.15|14742.15|9
1726323290000|2024-09-14 14:14:50|14822.11|14742.11|14822.35|14742.35|14822.35|14742.35|14822.11|14742.11|3
1726323300000|2024-09-14 14:15:00|14822.36|14742.36|14823.16|14743.16|14823.16|14743.16|14822.33|14742.33|7
1726323310000|2024-09-14 14:15:10|14823.17|14743.17|14823.31|14743.31|14823.35|14743.35|14823.17|14743.17|6
1726323320000|2024-09-14 14:15:20|14823.5|14743.5|14823.68|14743.68|14823.94|14743.94|14823.5|14743.5|9
1726323330000|2024-09-14 14:15:30|14823.74|14743.74|14823.39|14743.39|14823.74|14743.74|14823.39|14743.39|8
1726323340000|2024-09-14 14:15:40|14823.33|14743.33|14822.33|14742.33|14823.45|14743.45|14822.3|14742.3|10
1726323350000|2024-09-14 14:15:50|14822.35|14742.35|14821.72|14741.72|14822.35|14742.35|14821.72|14741.72|10
1726323360000|2024-09-14 14:16:00|14821.71|14741.71|14821.78|14741.78|14821.78|14741.78|14821.61|14741.61|6
1726323370000|2024-09-14 14:16:10|14821.8|14741.8|14821.54|14741.54|14821.82|14741.82|14821.54|14741.54|8
1726323380000|2024-09-14 14:16:20|14821.39|14741.39|14821.29|14741.29|14821.39|14741.39|14821.17|14741.17|9
1726323390000|2024-09-14 14:16:30|14821.28|14741.28|14820.87|14740.87|14821.3|14741.3|14820.87|14740.87|7
1726323400000|2024-09-14 14:16:40|14820.84|14740.84|14822.88|14742.88|14822.88|14742.88|14820.68|14740.68|8
1726323410000|2024-09-14 14:16:50|14822.95|14742.95|14822.55|14742.55|14822.99|14742.99|14822.55|14742.55|9
1726323420000|2024-09-14 14:17:00|14822.49|14742.49|14822.58|14742.58|14822.58|14742.58|14822.46|14742.46|9
1726323430000|2024-09-14 14:17:10|14822.5|14742.5|14822.17|14742.17|14822.64|14742.64|14822.17|14742.17|10
1726323440000|2024-09-14 14:17:20|14821.92|14741.92|14821.61|14741.61|14822.13|14742.13|14821.6|14741.6|10
1726323450000|2024-09-14 14:17:30|14821.52|14741.52|14821.79|14741.79|14821.81|14741.81|14821.5|14741.5|9
1726323460000|2024-09-14 14:17:40|14821.87|14741.87|14821.41|14741.41|14821.87|14741.87|14821.41|14741.41|10
1726323470000|2024-09-14 14:17:50|14821.34|14741.34|14820.91|14740.91|14821.34|14741.34|14820.81|14740.81|10
1726323480000|2024-09-14 14:18:00|14820.93|14740.93|14821.25|14741.25|14821.67|14741.67|14820.83|14740.83|9
1726323490000|2024-09-14 14:18:10|14821.24|14741.24|14820.16|14740.16|14821.24|14741.24|14820.13|14740.13|8
1726323500000|2024-09-14 14:18:20|14820.12|14740.12|14821.02|14741.02|14821.02|14741.02|14820.04|14740.04|9
1726323510000|2024-09-14 14:18:30|14821.17|14741.17|14821.85|14741.85|14821.88|14741.88|14821.05|14741.05|10
1726323520000|2024-09-14 14:18:40|14821.86|14741.86|14822.92|14742.92|14822.92|14742.92|14821.61|14741.61|7
1726323530000|2024-09-14 14:18:50|14823.35|14743.35|14823.22|14743.22|14824.12|14744.12|14823.22|14743.22|10
1726323540000|2024-09-14 14:19:00|14822.75|14742.75|14822.23|14742.23|14822.75|14742.75|14822.23|14742.23|8
1726323550000|2024-09-14 14:19:10|14822.25|14742.25|14822.85|14742.85|14822.85|14742.85|14822.18|14742.18|7
1726323560000|2024-09-14 14:19:20|14822.72|14742.72|14822.86|14742.86|14822.96|14742.96|14822.58|14742.58|8
1726323570000|2024-09-14 14:19:30|14823.8|14743.8|14823.34|14743.34|14825.17|14745.17|14823.34|14743.34|10
1726323580000|2024-09-14 14:19:40|14823.28|14743.28|14823.39|14743.39|14823.56|14743.56|14823.28|14743.28|8
1726323590000|2024-09-14 14:19:50|14823.28|14743.28|14824.29|14744.29|14824.29|14744.29|14823.21|14743.21|8
1726323600000|2024-09-14 14:20:00|14824.82|14744.82|14825.93|14745.93|14825.93|14745.93|14824.82|14744.82|9
1726323610000|2024-09-14 14:20:10|14825.94|14745.94|14825.28|14745.28|14826.02|14746.02|14825.28|14745.28|7
1726323620000|2024-09-14 14:20:20|14825.09|14745.09|14825.39|14745.39|14826.6|14746.6|14825.09|14745.09|10
1726323630000|2024-09-14 14:20:30|14825.23|14745.23|14824.65|14744.65|14825.23|14745.23|14824.63|14744.63|10
1726323640000|2024-09-14 14:20:40|14825.82|14745.82|14826.79|14746.79|14826.95|14746.95|14825.82|14745.82|8
1726323650000|2024-09-14 14:20:50|14826.78|14746.78|14825.53|14745.53|14826.78|14746.78|14825.38|14745.38|10
1726323660000|2024-09-14 14:21:00|14825.36|14745.36|14825.67|14745.67|14825.8|14745.8|14825.26|14745.26|10
1726323670000|2024-09-14 14:21:10|14825.6|14745.6|14824.98|14744.98|14825.6|14745.6|14824.98|14744.98|10
1726323680000|2024-09-14 14:21:20|14825.32|14745.32|14826.42|14746.42|14826.42|14746.42|14825.32|14745.32|10
1726323690000|2024-09-14 14:21:30|14826.48|14746.48|14828.85|14748.85|14828.85|14748.85|14826.48|14746.48|8
1726323700000|2024-09-14 14:21:40|14828.83|14748.83|14829.71|14749.71|14830.36|14750.36|14828.83|14748.83|10
1726323710000|2024-09-14 14:21:50|14830.09|14750.09|14830.63|14750.63|14830.63|14750.63|14830.09|14750.09|8
1726323720000|2024-09-14 14:22:00|14830.74|14750.74|14832.44|14752.44|14832.44|14752.44|14830.7|14750.7|9
1726323730000|2024-09-14 14:22:10|14832.47|14752.47|14833.15|14753.15|14833.15|14753.15|14832.47|14752.47|9
1726323740000|2024-09-14 14:22:20|14833.09|14753.09|14831.28|14751.28|14833.09|14753.09|14831.28|14751.28|10
1726323750000|2024-09-14 14:22:30|14831.32|14751.32|14832.24|14752.24|14833.34|14753.34|14831.28|14751.28|10
1726323760000|2024-09-14 14:22:40|14832.21|14752.21|14832.48|14752.48|14832.48|14752.48|14832.13|14752.13|10
1726323770000|2024-09-14 14:22:50|14832.3|14752.3|14832.09|14752.09|14832.3|14752.3|14832.03|14752.03|7
1726323780000|2024-09-14 14:23:00|14832.08|14752.08|14833.12|14753.12|14833.12|14753.12|14832.03|14752.03|9
1726323790000|2024-09-14 14:23:10|14833.13|14753.13|14834.44|14754.44|14834.44|14754.44|14833.01|14753.01|10
1726323800000|2024-09-14 14:23:20|14834.45|14754.45|14835.23|14755.23|14835.23|14755.23|14834.45|14754.45|7
1726323810000|2024-09-14 14:23:30|14835.31|14755.31|14836.24|14756.24|14836.24|14756.24|14835.31|14755.31|9
1726323820000|2024-09-14 14:23:40|14836.31|14756.31|14835.89|14755.89|14836.38|14756.38|14835.87|14755.87|10
1726323830000|2024-09-14 14:23:50|14835.75|14755.75|14835.71|14755.71|14835.75|14755.75|14835.44|14755.44|7
1726323840000|2024-09-14 14:24:00|14835.64|14755.64|14835.42|14755.42|14835.67|14755.67|14835.42|14755.42|9
1726323850000|2024-09-14 14:24:10|14835.4|14755.4|14836.83|14756.83|14836.83|14756.83|14835.4|14755.4|10
1726323860000|2024-09-14 14:24:20|14837.26|14757.26|14837.27|14757.27|14837.63|14757.63|14836.73|14756.73|10
1726323870000|2024-09-14 14:24:30|14837.17|14757.17|14838.76|14758.76|14838.76|14758.76|14837.14|14757.14|10
1726323880000|2024-09-14 14:24:40|14839.14|14759.14|14841.16|14761.16|14841.16|14761.16|14839.14|14759.14|9
1726323890000|2024-09-14 14:24:50|14841.21|14761.21|14841.26|14761.26|14841.38|14761.38|14841.07|14761.07|10
1726323900000|2024-09-14 14:25:00|14841.71|14761.71|14842.03|14762.03|14842.53|14762.53|14841.64|14761.64|10
1726323910000|2024-09-14 14:25:10|14842.24|14762.24|14842.52|14762.52|14842.85|14762.85|14841.86|14761.86|10
1726323920000|2024-09-14 14:25:20|14842.45|14762.45|14841.61|14761.61|14842.55|14762.55|14841.61|14761.61|10
1726323930000|2024-09-14 14:25:30|14841.72|14761.72|14839.97|14759.97|14841.72|14761.72|14839.96|14759.96|9
1726323940000|2024-09-14 14:25:40|14839.99|14759.99|14841.42|14761.42|14841.42|14761.42|14839.99|14759.99|10
1726323950000|2024-09-14 14:25:50|14841.87|14761.87|14846.01|14766.01|14846.01|14766.01|14841.87|14761.87|10
1726323960000|2024-09-14 14:26:00|14846.82|14766.82|14851.41|14771.41|14851.41|14771.41|14846.68|14766.68|10
1726323970000|2024-09-14 14:26:10|14852.29|14772.29|14854.96|14774.96|14854.96|14774.96|14852.29|14772.29|10
1726323980000|2024-09-14 14:26:20|14855.34|14775.34|14859.64|14779.64|14859.64|14779.64|14855.34|14775.34|10
1726323990000|2024-09-14 14:26:30|14860.13|14780.13|14863.58|14783.58|14864.09|14784.09|14860.13|14780.13|10
1726324000000|2024-09-14 14:26:40|14863.69|14783.69|14865.57|14785.57|14865.64|14785.64|14863.69|14783.69|10
1726324010000|2024-09-14 14:26:50|14865.5|14785.5|14864.6|14784.6|14866.29|14786.29|14864.6|14784.6|10
1726324020000|2024-09-14 14:27:00|14864.69|14784.69|14866.18|14786.18|14866.18|14786.18|14864.61|14784.61|10
1726324030000|2024-09-14 14:27:10|14866.42|14786.42|14868.71|14788.71|14868.71|14788.71|14866.42|14786.42|10
1726324040000|2024-09-14 14:27:20|14868.97|14788.97|14868.97|14788.97|14868.97|14788.97|14868.68|14788.68|9
1726324050000|2024-09-14 14:27:30|14868.98|14788.98|14868.88|14788.88|14870.86|14790.86|14868.88|14788.88|9
1726324060000|2024-09-14 14:27:40|14869.04|14789.04|14870.59|14790.59|14870.59|14790.59|14868.57|14788.57|10
1726324070000|2024-09-14 14:27:50|14870.44|14790.44|14871.42|14791.42|14871.42|14791.42|14870.44|14790.44|9
1726324080000|2024-09-14 14:28:00|14871.49|14791.49|14871.2|14791.2|14871.78|14791.78|14871.2|14791.2|10
1726324090000|2024-09-14 14:28:10|14871.21|14791.21|14870.91|14790.91|14871.26|14791.26|14870.89|14790.89|8
1726324100000|2024-09-14 14:28:20|14871.16|14791.16|14871.08|14791.08|14871.37|14791.37|14871.08|14791.08|9
1726324110000|2024-09-14 14:28:30|14870.72|14790.72|14870.23|14790.23|14870.73|14790.73|14870.2|14790.2|9
1726324120000|2024-09-14 14:28:40|14870.22|14790.22|14870.68|14790.68|14870.68|14790.68|14870.22|14790.22|6
1726324130000|2024-09-14 14:28:50|14870.69|14790.69|14870.71|14790.71|14870.71|14790.71|14870.6|14790.6|7
1726324140000|2024-09-14 14:29:00|14870.85|14790.85|14871.13|14791.13|14871.13|14791.13|14870.85|14790.85|5
1726324150000|2024-09-14 14:29:10|14870.53|14790.53|14871.45|14791.45|14871.45|14791.45|14870.3|14790.3|10
1726324160000|2024-09-14 14:29:20|14871.47|14791.47|14869.3|14789.3|14871.47|14791.47|14869.3|14789.3|10
1726324170000|2024-09-14 14:29:30|14868.78|14788.78|14867.25|14787.25|14868.79|14788.79|14867.25|14787.25|8
1726324180000|2024-09-14 14:29:40|14867.23|14787.23|14867.21|14787.21|14867.23|14787.23|14867.02|14787.02|10
1726324190000|2024-09-14 14:29:50|14867.32|14787.32|14867.57|14787.57|14867.66|14787.66|14867.31|14787.31|9
1726324200000|2024-09-14 14:30:00|14867.58|14787.58|14867.27|14787.27|14867.82|14787.82|14867.27|14787.27|7
1726324210000|2024-09-14 14:30:10|14867.25|14787.25|14868.24|14788.24|14868.24|14788.24|14866.47|14786.47|9
1726324220000|2024-09-14 14:30:20|14868.16|14788.16|14874.05|14794.05|14874.05|14794.05|14868.07|14788.07|10
1726324230000|2024-09-14 14:30:30|14874.55|14794.55|14877.08|14797.08|14877.08|14797.08|14874.46|14794.46|10
1726324240000|2024-09-14 14:30:40|14877.64|14797.64|14878.74|14798.74|14878.74|14798.74|14877.45|14797.45|10
1726324250000|2024-09-14 14:30:50|14879.01|14799.01|14881.37|14801.37|14881.37|14801.37|14879.01|14799.01|10
1726324260000|2024-09-14 14:31:00|14881.29|14801.29|14882.65|14802.65|14882.76|14802.76|14881.29|14801.29|10
1726324270000|2024-09-14 14:31:10|14882.7|14802.7|14883.48|14803.48|14883.48|14803.48|14882.57|14802.57|10
1726324280000|2024-09-14 14:31:20|14883.62|14803.62|14883.14|14803.14|14884.24|14804.24|14883.14|14803.14|10
1726324290000|2024-09-14 14:31:30|14883.33|14803.33|14882.27|14802.27|14883.33|14803.33|14882.27|14802.27|9
1726324300000|2024-09-14 14:31:40|14882.17|14802.17|14882.14|14802.14|14882.35|14802.35|14881.31|14801.31|10
1726324310000|2024-09-14 14:31:50|14882.12|14802.12|14879.15|14799.15|14882.12|14802.12|14879.15|14799.15|10
1726324320000|2024-09-14 14:32:00|14879.76|14799.76|14881.27|14801.27|14881.27|14801.27|14879.36|14799.36|10
1726324330000|2024-09-14 14:32:10|14881.72|14801.72|14883.11|14803.11|14883.11|14803.11|14881.72|14801.72|10
1726324340000|2024-09-14 14:32:20|14883.47|14803.47|14884.17|14804.17|14884.17|14804.17|14883.27|14803.27|9
1726324350000|2024-09-14 14:32:30|14884.15|14804.15|14887.92|14807.92|14887.92|14807.92|14884.15|14804.15|10
1726324360000|2024-09-14 14:32:40|14887.95|14807.95|14887.24|14807.24|14888.4|14808.4|14887.24|14807.24|10
1726324370000|2024-09-14 14:32:50|14887.25|14807.25|14887.6|14807.6|14887.6|14807.6|14886.82|14806.82|9
1726324380000|2024-09-14 14:33:00|14887.85|14807.85|14889.42|14809.42|14889.59|14809.59|14887.85|14807.85|10
1726324390000|2024-09-14 14:33:10|14889.4|14809.4|14889.02|14809.02|14889.52|14809.52|14888.85|14808.85|8
1726324400000|2024-09-14 14:33:20|14889.18|14809.18|14888.39|14808.39|14889.18|14809.18|14888.38|14808.38|10
1726324410000|2024-09-14 14:33:30|14888.31|14808.31|14888.33|14808.33|14888.41|14808.41|14888.15|14808.15|8
1726324420000|2024-09-14 14:33:40|14888.73|14808.73|14889.25|14809.25|14889.25|14809.25|14888.73|14808.73|10
1726324430000|2024-09-14 14:33:50|14889.24|14809.24|14889.32|14809.32|14889.72|14809.72|14889.19|14809.19|10
1726324440000|2024-09-14 14:34:00|14889.45|14809.45|14889.61|14809.61|14889.65|14809.65|14888.93|14808.93|10
1726324450000|2024-09-14 14:34:10|14889.64|14809.64|14890.21|14810.21|14890.21|14810.21|14889.64|14809.64|9
1726324460000|2024-09-14 14:34:20|14890.2|14810.2|14893.5|14813.5|14893.5|14813.5|14890.2|14810.2|10
1726324470000|2024-09-14 14:34:30|14893.55|14813.55|14890.67|14810.67|14893.81|14813.81|14890.67|14810.67|10
1726324480000|2024-09-14 14:34:40|14890.56|14810.56|14890.47|14810.47|14890.56|14810.56|14890.24|14810.24|10
1726324490000|2024-09-14 14:34:50|14890.84|14810.84|14890.49|14810.49|14891.03|14811.03|14890.49|14810.49|8
1726324500000|2024-09-14 14:35:00|14889.66|14809.66|14885.6|14805.6|14889.66|14809.66|14885.6|14805.6|10
1726324510000|2024-09-14 14:35:10|14885.12|14805.12|14881.74|14801.74|14885.12|14805.12|14881.74|14801.74|9
1726324520000|2024-09-14 14:35:20|14881.13|14801.13|14878.73|14798.73|14881.13|14801.13|14878.73|14798.73|10
1726324530000|2024-09-14 14:35:30|14878.21|14798.21|14874.48|14794.48|14878.86|14798.86|14874.48|14794.48|10
1726324540000|2024-09-14 14:35:40|14874.44|14794.44|14869.22|14789.22|14874.44|14794.44|14869.22|14789.22|10
1726324550000|2024-09-14 14:35:50|14868.48|14788.48|14863.7|14783.7|14868.48|14788.48|14863.7|14783.7|10
1726324560000|2024-09-14 14:36:00|14863.25|14783.25|14864.36|14784.36|14864.36|14784.36|14862.54|14782.54|10
1726324570000|2024-09-14 14:36:10|14864.55|14784.55|14866.81|14786.81|14866.81|14786.81|14864.55|14784.55|10
1726324580000|2024-09-14 14:36:20|14866.87|14786.87|14869.31|14789.31|14869.5|14789.5|14866.87|14786.87|10
1726324590000|2024-09-14 14:36:30|14869.3|14789.3|14869.87|14789.87|14869.87|14789.87|14869.04|14789.04|9
1726324600000|2024-09-14 14:36:40|14869.96|14789.96|14869.79|14789.79|14870.36|14790.36|14869.79|14789.79|8
1726324610000|2024-09-14 14:36:50|14869.76|14789.76|14871.11|14791.11|14871.22|14791.22|14869.76|14789.76|10
1726324620000|2024-09-14 14:37:00|14871.18|14791.18|14866.96|14786.96|14871.2|14791.2|14866.83|14786.83|10
1726324630000|2024-09-14 14:37:10|14866.71|14786.71|14864.77|14784.77|14866.74|14786.74|14864.77|14784.77|10
1726324640000|2024-09-14 14:37:20|14864.73|14784.73|14863.63|14783.63|14864.73|14784.73|14863.63|14783.63|10
1726324650000|2024-09-14 14:37:30|14863.33|14783.33|14863.31|14783.31|14863.45|14783.45|14863.04|14783.04|9
1726324660000|2024-09-14 14:37:40|14863.32|14783.32|14863.34|14783.34|14863.39|14783.39|14863.23|14783.23|9
1726324670000|2024-09-14 14:37:50|14863.42|14783.42|14865.27|14785.27|14865.27|14785.27|14863.25|14783.25|10
1726324680000|2024-09-14 14:38:00|14865.33|14785.33|14864.11|14784.11|14865.94|14785.94|14863.99|14783.99|10
1726324690000|2024-09-14 14:38:10|14863.96|14783.96|14865.04|14785.04|14865.04|14785.04|14863.53|14783.53|9
1726324700000|2024-09-14 14:38:20|14865.17|14785.17|14863.88|14783.88|14865.17|14785.17|14863.86|14783.86|9
1726324710000|2024-09-14 14:38:30|14863.73|14783.73|14865.62|14785.62|14865.62|14785.62|14863.19|14783.19|10
1726324720000|2024-09-14 14:38:40|14865.64|14785.64|14869.66|14789.66|14869.66|14789.66|14865.64|14785.64|10
1726324730000|2024-09-14 14:38:50|14870.58|14790.58|14871.45|14791.45|14871.59|14791.59|14870.58|14790.58|9
1726324740000|2024-09-14 14:39:00|14874.11|14794.11|14873.94|14793.94|14874.11|14794.11|14873.87|14793.87|10
1726324750000|2024-09-14 14:39:10|14873.99|14793.99|14874.4|14794.4|14874.4|14794.4|14873.83|14793.83|10
1726324760000|2024-09-14 14:39:20|14874.46|14794.46|14874.19|14794.19|14874.46|14794.46|14873.03|14793.03|10
1726324770000|2024-09-14 14:39:30|14874.38|14794.38|14874.54|14794.54|14874.54|14794.54|14874.38|14794.38|9
1726324780000|2024-09-14 14:39:40|14874.53|14794.53|14874.23|14794.23|14874.58|14794.58|14874.23|14794.23|6
1726324790000|2024-09-14 14:39:50|14873.98|14793.98|14873.38|14793.38|14874.02|14794.02|14873.38|14793.38|10
1726324800000|2024-09-14 14:40:00|14873.63|14793.63|14873.49|14793.49|14873.64|14793.64|14873.33|14793.33|10
1726324810000|2024-09-14 14:40:10|14873.57|14793.57|14873.24|14793.24|14873.57|14793.57|14873.12|14793.12|8
1726324820000|2024-09-14 14:40:20|14873.23|14793.23|14872.91|14792.91|14873.23|14793.23|14872.91|14792.91|10
1726324830000|2024-09-14 14:40:30|14872.66|14792.66|14872.64|14792.64|14872.66|14792.66|14872.63|14792.63|7
1726324840000|2024-09-14 14:40:40|14873.25|14793.25|14874.24|14794.24|14874.24|14794.24|14873.05|14793.05|10
1726324850000|2024-09-14 14:40:50|14874.27|14794.27|14874.38|14794.38|14874.5|14794.5|14874.27|14794.27|7
1726324860000|2024-09-14 14:41:00|14874.37|14794.37|14873.87|14793.87|14874.38|14794.38|14873.82|14793.82|9
1726324870000|2024-09-14 14:41:10|14873.86|14793.86|14873.76|14793.76|14873.96|14793.96|14873.69|14793.69|6
1726324880000|2024-09-14 14:41:20|14874.06|14794.06|14873.66|14793.66|14874.16|14794.16|14873.59|14793.59|9
1726324890000|2024-09-14 14:41:30|14873.69|14793.69|14874.21|14794.21|14874.28|14794.28|14873.55|14793.55|10
1726324900000|2024-09-14 14:41:40|14874.19|14794.19|14874.47|14794.47|14874.58|14794.58|14874.19|14794.19|7
1726324910000|2024-09-14 14:41:50|14874.48|14794.48|14875.15|14795.15|14875.15|14795.15|14874.48|14794.48|8
1726324920000|2024-09-14 14:42:00|14874.94|14794.94|14875.06|14795.06|14875.17|14795.17|14874.94|14794.94|9
1726324930000|2024-09-14 14:42:10|14875.07|14795.07|14875.83|14795.83|14875.83|14795.83|14875.07|14795.07|10
1726324940000|2024-09-14 14:42:20|14876|14796|14879.25|14799.25|14879.25|14799.25|14876|14796|10
1726324950000|2024-09-14 14:42:30|14882.86|14802.86|14884.12|14804.12|14884.12|14804.12|14882.86|14802.86|10
1726324960000|2024-09-14 14:42:40|14884.26|14804.26|14883.77|14803.77|14885.02|14805.02|14883.77|14803.77|9
1726324970000|2024-09-14 14:42:50|14883.58|14803.58|14881.85|14801.85|14883.58|14803.58|14881.85|14801.85|10
1726324980000|2024-09-14 14:43:00|14881.43|14801.43|14878.49|14798.49|14881.43|14801.43|14878.49|14798.49|10
1726324990000|2024-09-14 14:43:10|14878.04|14798.04|14877.67|14797.67|14878.29|14798.29|14877.56|14797.56|10
1726325000000|2024-09-14 14:43:20|14877.83|14797.83|14878.15|14798.15|14878.38|14798.38|14877.83|14797.83|10
1726325010000|2024-09-14 14:43:30|14878.23|14798.23|14878.04|14798.04|14878.39|14798.39|14878.04|14798.04|10
1726325020000|2024-09-14 14:43:40|14878.05|14798.05|14877.78|14797.78|14878.05|14798.05|14877.78|14797.78|7
1726325030000|2024-09-14 14:43:50|14877.87|14797.87|14877.62|14797.62|14877.96|14797.96|14877.62|14797.62|8
1726325040000|2024-09-14 14:44:00|14877.41|14797.41|14877.32|14797.32|14877.48|14797.48|14877.32|14797.32|7
1726325050000|2024-09-14 14:44:10|14877.26|14797.26|14877.44|14797.44|14877.6|14797.6|14877.2|14797.2|8
1726325060000|2024-09-14 14:44:20|14877.8|14797.8|14878.26|14798.26|14878.31|14798.31|14877.8|14797.8|8
1726325070000|2024-09-14 14:44:30|14878.41|14798.41|14878.6|14798.6|14878.6|14798.6|14878.19|14798.19|10
1726325080000|2024-09-14 14:44:40|14878.55|14798.55|14878.89|14798.89|14878.89|14798.89|14878.55|14798.55|10
1726325090000|2024-09-14 14:44:50|14878.91|14798.91|14876.49|14796.49|14878.91|14798.91|14876.49|14796.49|9
1726325100000|2024-09-14 14:45:00|14876.57|14796.57|14876.21|14796.21|14876.68|14796.68|14876.15|14796.15|10
1726325110000|2024-09-14 14:45:10|14876.51|14796.51|14876.44|14796.44|14876.79|14796.79|14876.44|14796.44|9
1726325120000|2024-09-14 14:45:20|14876.4|14796.4|14876.64|14796.64|14876.68|14796.68|14876.32|14796.32|8
1726325130000|2024-09-14 14:45:30|14876.74|14796.74|14876.73|14796.73|14876.83|14796.83|14876.61|14796.61|10
1726325140000|2024-09-14 14:45:40|14876.66|14796.66|14876.56|14796.56|14876.95|14796.95|14876.52|14796.52|9
1726325150000|2024-09-14 14:45:50|14876.31|14796.31|14874.75|14794.75|14876.31|14796.31|14874.52|14794.52|8
1726325160000|2024-09-14 14:46:00|14874.91|14794.91|14874.54|14794.54|14874.95|14794.95|14874.54|14794.54|10
1726325170000|2024-09-14 14:46:10|14874.49|14794.49|14874.04|14794.04|14874.83|14794.83|14874.02|14794.02|10
1726325180000|2024-09-14 14:46:20|14874.03|14794.03|14873.75|14793.75|14874.03|14794.03|14872.67|14792.67|10
1726325190000|2024-09-14 14:46:30|14873.66|14793.66|14874.79|14794.79|14874.79|14794.79|14873.66|14793.66|10
1726325200000|2024-09-14 14:46:40|14874.77|14794.77|14874.96|14794.96|14875.13|14795.13|14874.64|14794.64|10
1726325210000|2024-09-14 14:46:50|14875.05|14795.05|14875.73|14795.73|14875.73|14795.73|14874.77|14794.77|9
1726325220000|2024-09-14 14:47:00|14875.6|14795.6|14875.65|14795.65|14875.79|14795.79|14875.36|14795.36|9
1726325230000|2024-09-14 14:47:10|14875.55|14795.55|14875.88|14795.88|14875.88|14795.88|14875.53|14795.53|10
1726325240000|2024-09-14 14:47:20|14876.12|14796.12|14876.16|14796.16|14876.3|14796.3|14875.98|14795.98|9
1726325250000|2024-09-14 14:47:30|14875.98|14795.98|14875.63|14795.63|14875.98|14795.98|14875.63|14795.63|8
1726325260000|2024-09-14 14:47:40|14875.7|14795.7|14877.65|14797.65|14877.83|14797.83|14875.7|14795.7|9
1726325270000|2024-09-14 14:47:50|14878.62|14798.62|14877.65|14797.65|14879.14|14799.14|14877.65|14797.65|10
1726325280000|2024-09-14 14:48:00|14877.82|14797.82|14877.67|14797.67|14877.91|14797.91|14877.47|14797.47|10
1726325290000|2024-09-14 14:48:10|14878.55|14798.55|14879.16|14799.16|14879.47|14799.47|14878.55|14798.55|10
1726325300000|2024-09-14 14:48:20|14879.15|14799.15|14878.91|14798.91|14879.23|14799.23|14878.91|14798.91|9
1726325310000|2024-09-14 14:48:30|14878.73|14798.73|14878.59|14798.59|14878.73|14798.73|14878.37|14798.37|10
1726325320000|2024-09-14 14:48:40|14878.6|14798.6|14877.91|14797.91|14878.6|14798.6|14877.91|14797.91|8
1726325330000|2024-09-14 14:48:50|14877.85|14797.85|14878.14|14798.14|14878.32|14798.32|14877.85|14797.85|9
1726325340000|2024-09-14 14:49:00|14877.98|14797.98|14877.17|14797.17|14877.98|14797.98|14877.17|14797.17|9
1726325350000|2024-09-14 14:49:10|14877.02|14797.02|14877.54|14797.54|14877.9|14797.9|14877.02|14797.02|9
1726325360000|2024-09-14 14:49:20|14877.52|14797.52|14877.44|14797.44|14877.53|14797.53|14877.03|14797.03|10
1726325370000|2024-09-14 14:49:30|14877.7|14797.7|14878.13|14798.13|14878.13|14798.13|14877.65|14797.65|10
1726325380000|2024-09-14 14:49:40|14877.59|14797.59|14877.23|14797.23|14877.59|14797.59|14877.23|14797.23|9
1726325390000|2024-09-14 14:49:50|14877.24|14797.24|14876.2|14796.2|14877.24|14797.24|14876.2|14796.2|9
1726325400000|2024-09-14 14:50:00|14876.07|14796.07|14876.66|14796.66|14876.67|14796.67|14876.07|14796.07|10
1726325410000|2024-09-14 14:50:10|14876.57|14796.57|14876.05|14796.05|14876.57|14796.57|14876.05|14796.05|10
1726325420000|2024-09-14 14:50:20|14876.45|14796.45|14877.66|14797.66|14877.66|14797.66|14876.45|14796.45|10
1726325430000|2024-09-14 14:50:30|14878.29|14798.29|14879.31|14799.31|14879.31|14799.31|14878.29|14798.29|10
1726325440000|2024-09-14 14:50:40|14879.37|14799.37|14880.44|14800.44|14880.6|14800.6|14879.37|14799.37|10
1726325450000|2024-09-14 14:50:50|14880.4|14800.4|14880.91|14800.91|14881.7|14801.7|14880.4|14800.4|10
1726325460000|2024-09-14 14:51:00|14880.84|14800.84|14880.54|14800.54|14881|14801|14880.39|14800.39|10
1726325470000|2024-09-14 14:51:10|14880.49|14800.49|14881.25|14801.25|14881.29|14801.29|14880.49|14800.49|10
1726325480000|2024-09-14 14:51:20|14881.33|14801.33|14881.36|14801.36|14881.55|14801.55|14881.33|14801.33|9
1726325490000|2024-09-14 14:51:30|14881.22|14801.22|14880.96|14800.96|14881.22|14801.22|14880.94|14800.94|9
1726325500000|2024-09-14 14:51:40|14880.97|14800.97|14880.56|14800.56|14880.97|14800.97|14880.56|14800.56|6
1726325510000|2024-09-14 14:51:50|14880.61|14800.61|14879.75|14799.75|14880.62|14800.62|14878.22|14798.22|9
1726325520000|2024-09-14 14:52:00|14879.73|14799.73|14881.12|14801.12|14881.12|14801.12|14879.72|14799.72|10
1726325530000|2024-09-14 14:52:10|14880.84|14800.84|14881.95|14801.95|14882.31|14802.31|14880.75|14800.75|10
1726325540000|2024-09-14 14:52:20|14882.15|14802.15|14880.31|14800.31|14882.15|14802.15|14880.31|14800.31|10
1726325550000|2024-09-14 14:52:30|14881.03|14801.03|14882.84|14802.84|14882.9|14802.9|14881.03|14801.03|9
1726325560000|2024-09-14 14:52:40|14882.87|14802.87|14882.87|14802.87|14883.07|14803.07|14882.85|14802.85|7
1726325570000|2024-09-14 14:52:50|14882.99|14802.99|14883.55|14803.55|14883.61|14803.61|14882.69|14802.69|10
1726325580000|2024-09-14 14:53:00|14883.52|14803.52|14885.1|14805.1|14885.1|14805.1|14883.52|14803.52|9
1726325590000|2024-09-14 14:53:10|14885.12|14805.12|14885.56|14805.56|14885.89|14805.89|14885.12|14805.12|10
1726325600000|2024-09-14 14:53:20|14885.58|14805.58|14886.5|14806.5|14886.53|14806.53|14885.58|14805.58|8
1726325610000|2024-09-14 14:53:30|14886.55|14806.55|14888.12|14808.12|14888.12|14808.12|14886.55|14806.55|10
1726325620000|2024-09-14 14:53:40|14888.24|14808.24|14888.07|14808.07|14888.27|14808.27|14887.84|14807.84|10
1726325630000|2024-09-14 14:53:50|14888.08|14808.08|14887.63|14807.63|14888.08|14808.08|14887.44|14807.44|9
1726325640000|2024-09-14 14:54:00|14888.32|14808.32|14889.45|14809.45|14889.45|14809.45|14888.32|14808.32|10
1726325650000|2024-09-14 14:54:10|14889.47|14809.47|14888.95|14808.95|14889.72|14809.72|14888.95|14808.95|10
1726325660000|2024-09-14 14:54:20|14888.9|14808.9|14888.39|14808.39|14888.9|14808.9|14888.39|14808.39|10
1726325670000|2024-09-14 14:54:30|14888.44|14808.44|14888.04|14808.04|14888.62|14808.62|14888.04|14808.04|9
1726325680000|2024-09-14 14:54:40|14887.27|14807.27|14887.22|14807.22|14887.27|14807.27|14886.72|14806.72|10
1726325690000|2024-09-14 14:54:50|14887.2|14807.2|14887.18|14807.18|14887.31|14807.31|14887.18|14807.18|7
1726325700000|2024-09-14 14:55:00|14887.16|14807.16|14886.59|14806.59|14887.25|14807.25|14886.59|14806.59|9
1726325710000|2024-09-14 14:55:10|14886.6|14806.6|14887.04|14807.04|14887.04|14807.04|14886.38|14806.38|10
1726325720000|2024-09-14 14:55:20|14887.01|14807.01|14887.15|14807.15|14887.24|14807.24|14887.01|14807.01|9
1726325730000|2024-09-14 14:55:30|14887.22|14807.22|14887.04|14807.04|14887.33|14807.33|14887.01|14807.01|9
1726325740000|2024-09-14 14:55:40|14887.21|14807.21|14885.2|14805.2|14887.28|14807.28|14885.07|14805.07|10
1726325750000|2024-09-14 14:55:50|14885.25|14805.25|14884.7|14804.7|14885.25|14805.25|14884.61|14804.61|9
1726325760000|2024-09-14 14:56:00|14884.59|14804.59|14884.11|14804.11|14884.71|14804.71|14884.11|14804.11|10
1726325770000|2024-09-14 14:56:10|14884.27|14804.27|14884.08|14804.08|14884.37|14804.37|14883.92|14803.92|10
1726325780000|2024-09-14 14:56:20|14884|14804|14883.86|14803.86|14884.38|14804.38|14883.79|14803.79|10
1726325790000|2024-09-14 14:56:30|14883.81|14803.81|14883.61|14803.61|14883.9|14803.9|14883.61|14803.61|10
1726325800000|2024-09-14 14:56:40|14883.49|14803.49|14882.37|14802.37|14883.49|14803.49|14882.37|14802.37|10
1726325810000|2024-09-14 14:56:50|14882.01|14802.01|14880.25|14800.25|14882.01|14802.01|14880.25|14800.25|10
1726325820000|2024-09-14 14:57:00|14880.14|14800.14|14881.24|14801.24|14883.77|14803.77|14880.14|14800.14|10
1726325830000|2024-09-14 14:57:10|14881.31|14801.31|14881.03|14801.03|14881.31|14801.31|14880.82|14800.82|9
1726325840000|2024-09-14 14:57:20|14881.19|14801.19|14880.97|14800.97|14881.29|14801.29|14880.73|14800.73|8
1726325850000|2024-09-14 14:57:30|14881.32|14801.32|14881.23|14801.23|14881.32|14801.32|14880.6|14800.6|9
1726325860000|2024-09-14 14:57:40|14881|14801|14882.24|14802.24|14882.66|14802.66|14881|14801|10
1726325870000|2024-09-14 14:57:50|14882.25|14802.25|14881.34|14801.34|14882.42|14802.42|14881.13|14801.13|10
1726325880000|2024-09-14 14:58:00|14881.13|14801.13|14881.08|14801.08|14881.14|14801.14|14881.08|14801.08|8
1726325890000|2024-09-14 14:58:10|14881.14|14801.14|14881.63|14801.63|14881.63|14801.63|14881.08|14801.08|9
1726325900000|2024-09-14 14:58:20|14881.68|14801.68|14880.65|14800.65|14881.68|14801.68|14880.65|14800.65|10
1726325910000|2024-09-14 14:58:30|14880.58|14800.58|14880.68|14800.68|14880.86|14800.86|14880.52|14800.52|9
1726325920000|2024-09-14 14:58:40|14880.61|14800.61|14880.08|14800.08|14880.61|14800.61|14880.08|14800.08|9
1726325930000|2024-09-14 14:58:50|14880.06|14800.06|14880.18|14800.18|14880.18|14800.18|14880.03|14800.03|8
1726325940000|2024-09-14 14:59:00|14880.03|14800.03|14878.95|14798.95|14880.03|14800.03|14878.79|14798.79|9
1726325950000|2024-09-14 14:59:10|14878.91|14798.91|14878.96|14798.96|14879.07|14799.07|14878.86|14798.86|9
1726325960000|2024-09-14 14:59:20|14878.95|14798.95|14878.13|14798.13|14878.95|14798.95|14878.13|14798.13|10
1726325970000|2024-09-14 14:59:30|14878.16|14798.16|14877.42|14797.42|14878.16|14798.16|14877.42|14797.42|9
1726325980000|2024-09-14 14:59:40|14877.39|14797.39|14879.61|14799.61|14879.61|14799.61|14877.39|14797.39|10
1726325990000|2024-09-14 14:59:50|14879.68|14799.68|14879.13|14799.13|14879.74|14799.74|14879.13|14799.13|9
1726326000000|2024-09-14 15:00:00|14879|14799|14879.67|14799.67|14879.74|14799.74|14879|14799|10
1726326010000|2024-09-14 15:00:10|14879.5|14799.5|14879.19|14799.19|14879.5|14799.5|14879.12|14799.12|8
1726326020000|2024-09-14 15:00:20|14879.2|14799.2|14878.53|14798.53|14879.23|14799.23|14878.31|14798.31|10
1726326030000|2024-09-14 15:00:30|14878.41|14798.41|14879.02|14799.02|14879.02|14799.02|14878.41|14798.41|9
1726326040000|2024-09-14 15:00:40|14879.12|14799.12|14878.78|14798.78|14879.19|14799.19|14878.78|14798.78|9
1726326050000|2024-09-14 15:00:50|14878.68|14798.68|14878.88|14798.88|14878.93|14798.93|14878.68|14798.68|9
1726326060000|2024-09-14 15:01:00|14878.87|14798.87|14876.51|14796.51|14878.87|14798.87|14876.51|14796.51|10
1726326070000|2024-09-14 15:01:10|14876.18|14796.18|14874.19|14794.19|14876.18|14796.18|14874.19|14794.19|10
1726326080000|2024-09-14 15:01:20|14874.05|14794.05|14872.11|14792.11|14874.05|14794.05|14872.11|14792.11|10
1726326090000|2024-09-14 15:01:30|14871.41|14791.41|14869.33|14789.33|14871.41|14791.41|14869.15|14789.15|10
1726326100000|2024-09-14 15:01:40|14869.26|14789.26|14870.1|14790.1|14870.1|14790.1|14869.26|14789.26|8
1726326110000|2024-09-14 15:01:50|14870.11|14790.11|14869.8|14789.8|14870.11|14790.11|14869.73|14789.73|10
1726326120000|2024-09-14 15:02:00|14869.73|14789.73|14869.76|14789.76|14869.81|14789.81|14869.58|14789.58|9
1726326130000|2024-09-14 15:02:10|14869.96|14789.96|14870.51|14790.51|14870.51|14790.51|14869.96|14789.96|10
1726326140000|2024-09-14 15:02:20|14870.49|14790.49|14870.75|14790.75|14870.8|14790.8|14870.49|14790.49|9
1726326150000|2024-09-14 15:02:30|14870.73|14790.73|14871.25|14791.25|14871.32|14791.32|14870.73|14790.73|6
1726326160000|2024-09-14 15:02:40|14871.16|14791.16|14871.25|14791.25|14871.25|14791.25|14869.83|14789.83|10
1726326170000|2024-09-14 15:02:50|14871.2|14791.2|14869.69|14789.69|14871.21|14791.21|14869.69|14789.69|10
1726326180000|2024-09-14 15:03:00|14869.71|14789.71|14869.75|14789.75|14870.06|14790.06|14869.59|14789.59|10
1726326190000|2024-09-14 15:03:10|14869.38|14789.38|14867.27|14787.27|14869.38|14789.38|14867.27|14787.27|10
1726326200000|2024-09-14 15:03:20|14867.26|14787.26|14867.36|14787.36|14867.36|14787.36|14867.11|14787.11|10
1726326210000|2024-09-14 15:03:30|14867.2|14787.2|14867.1|14787.1|14867.28|14787.28|14867|14787|9
1726326220000|2024-09-14 15:03:40|14867.12|14787.12|14867.13|14787.13|14867.14|14787.14|14867.12|14787.12|3
1726326230000|2024-09-14 15:03:50|14867.16|14787.16|14867.68|14787.68|14867.68|14787.68|14867.13|14787.13|6
1726326240000|2024-09-14 15:04:00|14867.45|14787.45|14867.57|14787.57|14867.57|14787.57|14867.45|14787.45|7
1726326250000|2024-09-14 15:04:10|14867.59|14787.59|14867.54|14787.54|14867.63|14787.63|14867.54|14787.54|6
1726326260000|2024-09-14 15:04:20|14867.49|14787.49|14867.76|14787.76|14867.91|14787.91|14867.39|14787.39|9
1726326270000|2024-09-14 15:04:30|14867.83|14787.83|14867.86|14787.86|14867.87|14787.87|14867.83|14787.83|3
1726326280000|2024-09-14 15:04:40|14868.01|14788.01|14867.47|14787.47|14868.01|14788.01|14867.47|14787.47|6
1726326290000|2024-09-14 15:04:50|14867.42|14787.42|14867.35|14787.35|14867.44|14787.44|14867.07|14787.07|8
1726326300000|2024-09-14 15:05:00|14867.44|14787.44|14867.34|14787.34|14867.81|14787.81|14867.34|14787.34|9
1726326310000|2024-09-14 15:05:10|14867.52|14787.52|14867.89|14787.89|14867.89|14787.89|14867.52|14787.52|9
1726326320000|2024-09-14 15:05:20|14867.91|14787.91|14869.54|14789.54|14869.54|14789.54|14867.91|14787.91|9
1726326330000|2024-09-14 15:05:30|14869.75|14789.75|14869.48|14789.48|14869.77|14789.77|14869.48|14789.48|7
1726326340000|2024-09-14 15:05:40|14869.46|14789.46|14868.99|14788.99|14869.47|14789.47|14868.99|14788.99|8
1726326350000|2024-09-14 15:05:50|14868.89|14788.89|14868.78|14788.78|14868.95|14788.95|14868.76|14788.76|6
1726326360000|2024-09-14 15:06:00|14868.75|14788.75|14867.88|14787.88|14868.75|14788.75|14867.88|14787.88|9
1726326370000|2024-09-14 15:06:10|14867.83|14787.83|14868.75|14788.75|14868.75|14788.75|14867.78|14787.78|9
1726326380000|2024-09-14 15:06:20|14869.28|14789.28|14866.73|14786.73|14869.58|14789.58|14866.73|14786.73|8
1726326390000|2024-09-14 15:06:30|14866.47|14786.47|14866.49|14786.49|14866.49|14786.49|14866.47|14786.47|3
1726326400000|2024-09-14 15:06:40|14866.51|14786.51|14865.81|14785.81|14866.51|14786.51|14865.8|14785.8|4
1726326410000|2024-09-14 15:06:50|14865.64|14785.64|14865.97|14785.97|14865.97|14785.97|14865.62|14785.62|6
1726326420000|2024-09-14 15:07:00|14866|14786|14866.31|14786.31|14866.31|14786.31|14866|14786|4
1726326430000|2024-09-14 15:07:10|14866.82|14786.82|14868.94|14788.94|14868.94|14788.94|14866.82|14786.82|10
1726326440000|2024-09-14 15:07:20|14868.86|14788.86|14869.56|14789.56|14869.57|14789.57|14868.86|14788.86|9
1726326450000|2024-09-14 15:07:30|14870.23|14790.23|14871.95|14791.95|14871.95|14791.95|14869.36|14789.36|9
1726326460000|2024-09-14 15:07:40|14872.04|14792.04|14875.31|14795.31|14875.31|14795.31|14872.04|14792.04|10
1726326470000|2024-09-14 15:07:50|14875.37|14795.37|14875.94|14795.94|14875.94|14795.94|14875.37|14795.37|9
1726326480000|2024-09-14 15:08:00|14875.99|14795.99|14877.96|14797.96|14877.96|14797.96|14875.99|14795.99|10
1726326490000|2024-09-14 15:08:10|14877.94|14797.94|14878.28|14798.28|14878.38|14798.38|14877.94|14797.94|8
1726326500000|2024-09-14 15:08:20|14878.53|14798.53|14879.33|14799.33|14879.33|14799.33|14878.53|14798.53|9
1726326510000|2024-09-14 15:08:30|14879.56|14799.56|14880.68|14800.68|14880.73|14800.73|14879.56|14799.56|10
1726326520000|2024-09-14 15:08:40|14880.53|14800.53|14880.33|14800.33|14880.53|14800.53|14880.3|14800.3|9
1726326530000|2024-09-14 15:08:50|14880.35|14800.35|14881.45|14801.45|14881.46|14801.46|14880.15|14800.15|9
1726326540000|2024-09-14 15:09:00|14881.55|14801.55|14881.56|14801.56|14881.65|14801.65|14881.55|14801.55|6
1726326550000|2024-09-14 15:09:10|14881.5|14801.5|14881.82|14801.82|14881.91|14801.91|14881.5|14801.5|10
1726326560000|2024-09-14 15:09:20|14881.98|14801.98|14881.56|14801.56|14882.08|14802.08|14881.56|14801.56|10
1726326570000|2024-09-14 15:09:30|14881.4|14801.4|14881.86|14801.86|14881.94|14801.94|14881.36|14801.36|10
1726326580000|2024-09-14 15:09:40|14881.98|14801.98|14883.79|14803.79|14883.79|14803.79|14881.98|14801.98|10
1726326590000|2024-09-14 15:09:50|14883.87|14803.87|14885.08|14805.08|14885.08|14805.08|14883.77|14803.77|9
1726326600000|2024-09-14 15:10:00|14885.12|14805.12|14884.93|14804.93|14885.17|14805.17|14884.93|14804.93|6
1726326610000|2024-09-14 15:10:10|14884.77|14804.77|14884.04|14804.04|14884.77|14804.77|14884.03|14804.03|8
1726326620000|2024-09-14 15:10:20|14884.24|14804.24|14884.75|14804.75|14884.9|14804.9|14884.24|14804.24|9
1726326630000|2024-09-14 15:10:30|14884.51|14804.51|14887.51|14807.51|14887.51|14807.51|14884.39|14804.39|10
1726326640000|2024-09-14 15:10:40|14887.55|14807.55|14887.29|14807.29|14887.58|14807.58|14887.28|14807.28|9
1726326650000|2024-09-14 15:10:50|14886.9|14806.9|14884.07|14804.07|14886.9|14806.9|14883.82|14803.82|10
1726326660000|2024-09-14 15:11:00|14884.1|14804.1|14883.18|14803.18|14884.12|14804.12|14883.18|14803.18|10
1726326670000|2024-09-14 15:11:10|14882.79|14802.79|14880.6|14800.6|14882.82|14802.82|14880.6|14800.6|10
1726326680000|2024-09-14 15:11:20|14880.59|14800.59|14880.23|14800.23|14881.13|14801.13|14880.23|14800.23|8
1726326690000|2024-09-14 15:11:30|14879.99|14799.99|14879.65|14799.65|14879.99|14799.99|14879.65|14799.65|7
1726326700000|2024-09-14 15:11:40|14879.55|14799.55|14879.49|14799.49|14879.83|14799.83|14879.49|14799.49|7
1726326710000|2024-09-14 15:11:50|14879.13|14799.13|14877.83|14797.83|14879.4|14799.4|14877.83|14797.83|7
1726326720000|2024-09-14 15:12:00|14877.57|14797.57|14875.9|14795.9|14877.57|14797.57|14875.9|14795.9|10
1726326730000|2024-09-14 15:12:10|14875.92|14795.92|14876.33|14796.33|14876.41|14796.41|14875.92|14795.92|7
1726326740000|2024-09-14 15:12:20|14876.38|14796.38|14875.97|14795.97|14876.41|14796.41|14875.97|14795.97|8
1726326750000|2024-09-14 15:12:30|14875.87|14795.87|14875.98|14795.98|14875.98|14795.98|14875.6|14795.6|10
1726326760000|2024-09-14 15:12:40|14875.7|14795.7|14875.67|14795.67|14875.7|14795.7|14875.48|14795.48|10
1726326770000|2024-09-14 15:12:50|14875.68|14795.68|14875.71|14795.71|14875.73|14795.73|14875.46|14795.46|10
1726326780000|2024-09-14 15:13:00|14875.72|14795.72|14873.39|14793.39|14875.72|14795.72|14873.39|14793.39|8
1726326790000|2024-09-14 15:13:10|14873.34|14793.34|14872.83|14792.83|14873.34|14793.34|14872.83|14792.83|7
1726326800000|2024-09-14 15:13:20|14872.8|14792.8|14872.28|14792.28|14872.8|14792.8|14872.28|14792.28|9
1726326810000|2024-09-14 15:13:30|14872.18|14792.18|14873.8|14793.8|14873.8|14793.8|14872.18|14792.18|8
1726326820000|2024-09-14 15:13:40|14873.81|14793.81|14873.94|14793.94|14873.95|14793.95|14873.81|14793.81|5
1726326830000|2024-09-14 15:13:50|14873.95|14793.95|14874.09|14794.09|14874.09|14794.09|14873.88|14793.88|5
1726326840000|2024-09-14 15:14:00|14874.07|14794.07|14870.64|14790.64|14874.07|14794.07|14870.63|14790.63|10
1726326850000|2024-09-14 15:14:10|14870.63|14790.63|14870.59|14790.59|14870.63|14790.63|14870.56|14790.56|8
1726326860000|2024-09-14 15:14:20|14870.48|14790.48|14871.47|14791.47|14871.47|14791.47|14870.48|14790.48|10
1726326870000|2024-09-14 15:14:30|14871.48|14791.48|14871.53|14791.53|14871.57|14791.57|14871.48|14791.48|6
1726326880000|2024-09-14 15:14:40|14871.58|14791.58|14870.16|14790.16|14871.61|14791.61|14870.02|14790.02|8
1726326890000|2024-09-14 15:14:50|14870.06|14790.06|14870.11|14790.11|14870.18|14790.18|14870.01|14790.01|8
1726326900000|2024-09-14 15:15:00|14870.04|14790.04|14869.7|14789.7|14870.04|14790.04|14869.58|14789.58|9
1726326910000|2024-09-14 15:15:10|14869.72|14789.72|14870.06|14790.06|14870.06|14790.06|14869.72|14789.72|9
1726326920000|2024-09-14 15:15:20|14870.07|14790.07|14870.51|14790.51|14870.57|14790.57|14870.07|14790.07|7
1726326930000|2024-09-14 15:15:30|14870.5|14790.5|14870.49|14790.49|14870.5|14790.5|14870.49|14790.49|2
1726326940000|2024-09-14 15:15:40|14870.58|14790.58|14870.12|14790.12|14870.75|14790.75|14870.12|14790.12|8
1726326950000|2024-09-14 15:15:50|14869.88|14789.88|14868.65|14788.65|14870.43|14790.43|14868.54|14788.54|10
1726326960000|2024-09-14 15:16:00|14868.63|14788.63|14866.76|14786.76|14868.7|14788.7|14866.76|14786.76|7
1726326970000|2024-09-14 15:16:10|14866.31|14786.31|14865.56|14785.56|14866.31|14786.31|14865.48|14785.48|9
1726326980000|2024-09-14 15:16:20|14865.54|14785.54|14865.67|14785.67|14865.67|14785.67|14865.53|14785.53|6
1726326990000|2024-09-14 15:16:30|14865.65|14785.65|14865.35|14785.35|14865.65|14785.65|14865.24|14785.24|9
1726327000000|2024-09-14 15:16:40|14865.44|14785.44|14865.29|14785.29|14865.45|14785.45|14865.1|14785.1|10
1726327010000|2024-09-14 15:16:50|14865.41|14785.41|14864.66|14784.66|14865.41|14785.41|14864.66|14784.66|10
1726327020000|2024-09-14 15:17:00|14864.49|14784.49|14864.08|14784.08|14864.49|14784.49|14864.08|14784.08|9
1726327030000|2024-09-14 15:17:10|14864.07|14784.07|14863.5|14783.5|14864.07|14784.07|14863.35|14783.35|8
1726327040000|2024-09-14 15:17:20|14863.57|14783.57|14862.6|14782.6|14863.57|14783.57|14862.6|14782.6|7
1726327050000|2024-09-14 15:17:30|14862.38|14782.38|14860.26|14780.26|14862.38|14782.38|14860.26|14780.26|10
1726327060000|2024-09-14 15:17:40|14860.31|14780.31|14859.98|14779.98|14860.31|14780.31|14859.94|14779.94|9
1726327070000|2024-09-14 15:17:50|14859.76|14779.76|14861.47|14781.47|14861.47|14781.47|14859.76|14779.76|8
1726327080000|2024-09-14 15:18:00|14861.43|14781.43|14861.95|14781.95|14861.95|14781.95|14861.32|14781.32|10
1726327090000|2024-09-14 15:18:10|14862.04|14782.04|14861|14781|14862.08|14782.08|14861|14781|10
1726327100000|2024-09-14 15:18:20|14861.03|14781.03|14860.8|14780.8|14861.03|14781.03|14860.41|14780.41|10
1726327110000|2024-09-14 15:18:30|14860.82|14780.82|14861.03|14781.03|14861.23|14781.23|14860.82|14780.82|9
1726327120000|2024-09-14 15:18:40|14861.06|14781.06|14860.95|14780.95|14861.33|14781.33|14860.95|14780.95|8
1726327130000|2024-09-14 15:18:50|14860.92|14780.92|14861.61|14781.61|14861.61|14781.61|14860.75|14780.75|10
1726327140000|2024-09-14 15:19:00|14861.65|14781.65|14861.49|14781.49|14861.86|14781.86|14861.47|14781.47|10
1726327150000|2024-09-14 15:19:10|14861.52|14781.52|14861.98|14781.98|14861.98|14781.98|14861.47|14781.47|9
1726327160000|2024-09-14 15:19:20|14862.16|14782.16|14862.93|14782.93|14862.97|14782.97|14862.16|14782.16|9
1726327170000|2024-09-14 15:19:30|14862.95|14782.95|14862.43|14782.43|14862.95|14782.95|14862.43|14782.43|10
1726327180000|2024-09-14 15:19:40|14862.4|14782.4|14865.4|14785.4|14865.4|14785.4|14862.4|14782.4|10
1726327190000|2024-09-14 15:19:50|14865.76|14785.76|14869.2|14789.2|14869.2|14789.2|14865.76|14785.76|10
1726327200000|2024-09-14 15:20:00|14869.34|14789.34|14873.22|14793.22|14873.22|14793.22|14869.34|14789.34|10
1726327210000|2024-09-14 15:20:10|14873.34|14793.34|14872.86|14792.86|14873.34|14793.34|14872.84|14792.84|10
1726327220000|2024-09-14 15:20:20|14872.88|14792.88|14874.29|14794.29|14874.29|14794.29|14872.83|14792.83|8
1726327230000|2024-09-14 15:20:30|14874.52|14794.52|14875.57|14795.57|14875.63|14795.63|14874.52|14794.52|10
1726327240000|2024-09-14 15:20:40|14875.56|14795.56|14875.66|14795.66|14875.7|14795.7|14875.55|14795.55|9
1726327250000|2024-09-14 15:20:50|14875.57|14795.57|14875.53|14795.53|14875.57|14795.57|14875.53|14795.53|4
1726327260000|2024-09-14 15:21:00|14875.52|14795.52|14878.94|14798.94|14879.05|14799.05|14875.52|14795.52|10
1726327270000|2024-09-14 15:21:10|14878.84|14798.84|14880.17|14800.17|14880.2|14800.2|14878.84|14798.84|7
1726327280000|2024-09-14 15:21:20|14880.11|14800.11|14879.28|14799.28|14880.11|14800.11|14879.28|14799.28|10
1726327290000|2024-09-14 15:21:30|14879.21|14799.21|14879.46|14799.46|14879.51|14799.51|14879.19|14799.19|9
1726327300000|2024-09-14 15:21:40|14879.75|14799.75|14879.81|14799.81|14879.95|14799.95|14879.75|14799.75|9
1726327310000|2024-09-14 15:21:50|14879.78|14799.78|14878.95|14798.95|14879.8|14799.8|14878.95|14798.95|8
1726327320000|2024-09-14 15:22:00|14878.93|14798.93|14879.28|14799.28|14879.3|14799.3|14878.92|14798.92|9
1726327330000|2024-09-14 15:22:10|14879.3|14799.3|14879.44|14799.44|14879.55|14799.55|14879.08|14799.08|9
1726327340000|2024-09-14 15:22:20|14879.42|14799.42|14879.71|14799.71|14879.71|14799.71|14879.42|14799.42|9
1726327350000|2024-09-14 15:22:30|14879.76|14799.76|14880.28|14800.28|14880.28|14800.28|14879.75|14799.75|6
1726327360000|2024-09-14 15:22:40|14880.29|14800.29|14879.77|14799.77|14880.29|14800.29|14879.77|14799.77|5
1726327370000|2024-09-14 15:22:50|14879.64|14799.64|14879.24|14799.24|14879.64|14799.64|14879.11|14799.11|10
1726327380000|2024-09-14 15:23:00|14879.54|14799.54|14877.2|14797.2|14879.57|14799.57|14877.2|14797.2|10
1726327390000|2024-09-14 15:23:10|14877.19|14797.19|14877.27|14797.27|14877.29|14797.29|14877.08|14797.08|9
1726327400000|2024-09-14 15:23:20|14877.3|14797.3|14877.7|14797.7|14877.71|14797.71|14877.3|14797.3|9
1726327410000|2024-09-14 15:23:30|14877.82|14797.82|14878.01|14798.01|14878.01|14798.01|14877.82|14797.82|8
1726327420000|2024-09-14 15:23:40|14878.02|14798.02|14877.94|14797.94|14878.03|14798.03|14877.94|14797.94|5
1726327430000|2024-09-14 15:23:50|14877.93|14797.93|14879.28|14799.28|14879.28|14799.28|14877.9|14797.9|6
1726327440000|2024-09-14 15:24:00|14878.6|14798.6|14880.19|14800.19|14880.19|14800.19|14878.23|14798.23|10
1726327450000|2024-09-14 15:24:10|14880.21|14800.21|14880.1|14800.1|14880.22|14800.22|14880.1|14800.1|7
1726327460000|2024-09-14 15:24:20|14880.12|14800.12|14880.28|14800.28|14880.28|14800.28|14879.49|14799.49|9
1726327470000|2024-09-14 15:24:30|14880.27|14800.27|14879.85|14799.85|14880.27|14800.27|14879.85|14799.85|6
1726327480000|2024-09-14 15:24:40|14880|14800|14880.04|14800.04|14880.12|14800.12|14879.93|14799.93|9
1726327490000|2024-09-14 15:24:50|14879.37|14799.37|14877.8|14797.8|14879.37|14799.37|14877.8|14797.8|10
1726327500000|2024-09-14 15:25:00|14877.64|14797.64|14877.52|14797.52|14878.18|14798.18|14877.52|14797.52|8
1726327510000|2024-09-14 15:25:10|14877.65|14797.65|14877.32|14797.32|14877.78|14797.78|14877.32|14797.32|8
1726327520000|2024-09-14 15:25:20|14877.25|14797.25|14877.14|14797.14|14877.25|14797.25|14876.89|14796.89|9
1726327530000|2024-09-14 15:25:30|14877.1|14797.1|14877.11|14797.11|14877.85|14797.85|14877.1|14797.1|10
1726327540000|2024-09-14 15:25:40|14876.06|14796.06|14874.24|14794.24|14876.06|14796.06|14874.24|14794.24|10
1726327550000|2024-09-14 15:25:50|14874.1|14794.1|14872.76|14792.76|14874.1|14794.1|14872.76|14792.76|10
1726327560000|2024-09-14 15:26:00|14872.74|14792.74|14871.63|14791.63|14872.74|14792.74|14871.63|14791.63|10
1726327570000|2024-09-14 15:26:10|14871.6|14791.6|14871.3|14791.3|14871.62|14791.62|14871.3|14791.3|9
1726327580000|2024-09-14 15:26:20|14871.27|14791.27|14871.14|14791.14|14871.31|14791.31|14871.14|14791.14|9
1726327590000|2024-09-14 15:26:30|14871.13|14791.13|14871.06|14791.06|14871.13|14791.13|14870.8|14790.8|10
1726327600000|2024-09-14 15:26:40|14871.12|14791.12|14871.41|14791.41|14871.63|14791.63|14871.02|14791.02|10
1726327610000|2024-09-14 15:26:50|14871.5|14791.5|14871.9|14791.9|14871.99|14791.99|14871.5|14791.5|10
1726327620000|2024-09-14 15:27:00|14872.37|14792.37|14873.8|14793.8|14873.8|14793.8|14872.37|14792.37|10
1726327630000|2024-09-14 15:27:10|14873.89|14793.89|14874.07|14794.07|14874.15|14794.15|14873.89|14793.89|10
1726327640000|2024-09-14 15:27:20|14874.08|14794.08|14874.27|14794.27|14874.42|14794.42|14874.08|14794.08|9
1726327650000|2024-09-14 15:27:30|14874.63|14794.63|14874.78|14794.78|14874.79|14794.79|14874.63|14794.63|5
1726327660000|2024-09-14 15:27:40|14874.79|14794.79|14875.5|14795.5|14875.64|14795.64|14874.25|14794.25|10
1726327670000|2024-09-14 15:27:50|14875.41|14795.41|14875.57|14795.57|14875.57|14795.57|14875.32|14795.32|10
1726327680000|2024-09-14 15:28:00|14875.51|14795.51|14876.92|14796.92|14876.92|14796.92|14875.51|14795.51|10
1726327690000|2024-09-14 15:28:10|14876.93|14796.93|14876.86|14796.86|14876.94|14796.94|14876.86|14796.86|5
1726327700000|2024-09-14 15:28:20|14876.74|14796.74|14876.64|14796.64|14876.74|14796.74|14876.54|14796.54|9
1726327710000|2024-09-14 15:28:30|14876.68|14796.68|14876.69|14796.69|14876.84|14796.84|14876.68|14796.68|9
1726327720000|2024-09-14 15:28:40|14876.68|14796.68|14876.18|14796.18|14876.68|14796.68|14876.17|14796.17|8
1726327730000|2024-09-14 15:28:50|14876.17|14796.17|14876.34|14796.34|14876.34|14796.34|14876.17|14796.17|5
1726327740000|2024-09-14 15:29:00|14876.37|14796.37|14876.42|14796.42|14876.42|14796.42|14876.13|14796.13|10
1726327750000|2024-09-14 15:29:10|14876.43|14796.43|14876.34|14796.34|14876.63|14796.63|14876.34|14796.34|7
1726327760000|2024-09-14 15:29:20|14876.33|14796.33|14876.25|14796.25|14876.54|14796.54|14876.25|14796.25|8
1726327770000|2024-09-14 15:29:30|14876.43|14796.43|14876.03|14796.03|14876.43|14796.43|14876.03|14796.03|7
1726327780000|2024-09-14 15:29:40|14876|14796|14875.9|14795.9|14876.04|14796.04|14875.83|14795.83|9
1726327790000|2024-09-14 15:29:50|14875.92|14795.92|14875.86|14795.86|14875.94|14795.94|14875.86|14795.86|6
1726327800000|2024-09-14 15:30:00|14875.88|14795.88|14870.38|14790.38|14875.88|14795.88|14870.38|14790.38|8
1726327810000|2024-09-14 15:30:10|14870.81|14790.81|14868.37|14788.37|14870.81|14790.81|14868.37|14788.37|9
1726327820000|2024-09-14 15:30:20|14868.77|14788.77|14868.07|14788.07|14868.77|14788.77|14868.07|14788.07|10
1726327830000|2024-09-14 15:30:30|14867.63|14787.63|14865.16|14785.16|14867.63|14787.63|14864.88|14784.88|10
1726327840000|2024-09-14 15:30:40|14865.67|14785.67|14867.47|14787.47|14867.47|14787.47|14865.67|14785.67|10
1726327850000|2024-09-14 15:30:50|14867.38|14787.38|14867.37|14787.37|14867.38|14787.38|14867.22|14787.22|7
1726327860000|2024-09-14 15:31:00|14867.39|14787.39|14867.68|14787.68|14867.93|14787.93|14867.39|14787.39|10
1726327870000|2024-09-14 15:31:10|14867.64|14787.64|14867.17|14787.17|14867.96|14787.96|14867.17|14787.17|9
1726327880000|2024-09-14 15:31:20|14867.22|14787.22|14867.07|14787.07|14867.22|14787.22|14866.88|14786.88|9
1726327890000|2024-09-14 15:31:30|14867.05|14787.05|14866.62|14786.62|14867.15|14787.15|14866.62|14786.62|8
1726327900000|2024-09-14 15:31:40|14866.63|14786.63|14866.26|14786.26|14866.63|14786.63|14866.26|14786.26|7
1726327910000|2024-09-14 15:31:50|14866.21|14786.21|14866.02|14786.02|14866.21|14786.21|14866.02|14786.02|7
1726327920000|2024-09-14 15:32:00|14866|14786|14865.76|14785.76|14866.08|14786.08|14865.76|14785.76|8
1726327930000|2024-09-14 15:32:10|14865.75|14785.75|14864.17|14784.17|14865.75|14785.75|14864.17|14784.17|9
1726327940000|2024-09-14 15:32:20|14864.16|14784.16|14860.67|14780.67|14864.16|14784.16|14860.67|14780.67|10
1726327950000|2024-09-14 15:32:30|14860.41|14780.41|14860.47|14780.47|14860.47|14780.47|14860.26|14780.26|9
1726327960000|2024-09-14 15:32:40|14860.5|14780.5|14861.48|14781.48|14861.48|14781.48|14860.41|14780.41|10
1726327970000|2024-09-14 15:32:50|14861.52|14781.52|14861.59|14781.59|14861.86|14781.86|14861.52|14781.52|9
1726327980000|2024-09-14 15:33:00|14861.45|14781.45|14861.18|14781.18|14861.48|14781.48|14861.18|14781.18|7
1726327990000|2024-09-14 15:33:10|14861.16|14781.16|14860.64|14780.64|14861.16|14781.16|14860.64|14780.64|5
1726328000000|2024-09-14 15:33:20|14860.57|14780.57|14860.08|14780.08|14861.33|14781.33|14860.08|14780.08|6
1726328010000|2024-09-14 15:33:30|14860.18|14780.18|14860.02|14780.02|14860.2|14780.2|14860.02|14780.02|6
1726328020000|2024-09-14 15:33:40|14860.21|14780.21|14860.46|14780.46|14860.47|14780.47|14860.21|14780.21|8
1726328030000|2024-09-14 15:33:50|14860.28|14780.28|14859.99|14779.99|14860.28|14780.28|14859.99|14779.99|9
1726328040000|2024-09-14 15:34:00|14860|14780|14859.65|14779.65|14860|14780|14859.65|14779.65|9
1726328050000|2024-09-14 15:34:10|14859.71|14779.71|14859.5|14779.5|14859.71|14779.71|14859.49|14779.49|9
1726328060000|2024-09-14 15:34:20|14859.51|14779.51|14858.15|14778.15|14859.51|14779.51|14857.83|14777.83|8
1726328070000|2024-09-14 15:34:30|14858.28|14778.28|14857.63|14777.63|14858.29|14778.29|14857.63|14777.63|7
1726328080000|2024-09-14 15:34:40|14857.3|14777.3|14857.31|14777.31|14857.32|14777.32|14857.29|14777.29|5
1726328090000|2024-09-14 15:34:50|14857.3|14777.3|14857.26|14777.26|14857.61|14777.61|14857.15|14777.15|7
1726328100000|2024-09-14 15:35:00|14857.33|14777.33|14856.17|14776.17|14857.6|14777.6|14856.17|14776.17|9
1726328110000|2024-09-14 15:35:10|14855.94|14775.94|14856.66|14776.66|14857.11|14777.11|14855.56|14775.56|10
1726328120000|2024-09-14 15:35:20|14856.67|14776.67|14856.83|14776.83|14856.84|14776.84|14856.65|14776.65|9
1726328130000|2024-09-14 15:35:30|14856.65|14776.65|14855.41|14775.41|14856.65|14776.65|14855.41|14775.41|9
1726328140000|2024-09-14 15:35:40|14855.48|14775.48|14855.65|14775.65|14855.65|14775.65|14855.27|14775.27|10
1726328150000|2024-09-14 15:35:50|14852.74|14772.74|14850.78|14770.78|14852.74|14772.74|14850.78|14770.78|9
1726328160000|2024-09-14 15:36:00|14852.62|14772.62|14855.31|14775.31|14855.31|14775.31|14852.62|14772.62|9
1726328170000|2024-09-14 15:36:10|14855.34|14775.34|14855.32|14775.32|14855.53|14775.53|14855.04|14775.04|9
1726328180000|2024-09-14 15:36:20|14855.29|14775.29|14856.7|14776.7|14856.7|14776.7|14855.23|14775.23|10
1726328190000|2024-09-14 15:36:30|14856.72|14776.72|14858.43|14778.43|14858.43|14778.43|14856.72|14776.72|10
1726328200000|2024-09-14 15:36:40|14858.67|14778.67|14859|14779|14859|14779|14858.67|14778.67|10
1726328210000|2024-09-14 15:36:50|14859.09|14779.09|14859.93|14779.93|14860.17|14780.17|14859.09|14779.09|8
1726328220000|2024-09-14 15:37:00|14859.86|14779.86|14858.21|14778.21|14859.86|14779.86|14858.21|14778.21|9
1726328230000|2024-09-14 15:37:10|14858.22|14778.22|14858.54|14778.54|14858.81|14778.81|14858.21|14778.21|8
1726328240000|2024-09-14 15:37:20|14858.66|14778.66|14858.64|14778.64|14858.77|14778.77|14858.59|14778.59|6
1726328250000|2024-09-14 15:37:30|14858.57|14778.57|14858.84|14778.84|14858.84|14778.84|14858.51|14778.51|8
1726328260000|2024-09-14 15:37:40|14858.88|14778.88|14859.01|14779.01|14859.04|14779.04|14858.87|14778.87|8
1726328270000|2024-09-14 15:37:50|14859|14779|14858.75|14778.75|14859|14779|14858.75|14778.75|10
1726328280000|2024-09-14 15:38:00|14858.74|14778.74|14858.87|14778.87|14858.88|14778.88|14858.71|14778.71|9
1726328290000|2024-09-14 15:38:10|14858.74|14778.74|14860.18|14780.18|14860.18|14780.18|14858.73|14778.73|8
1726328300000|2024-09-14 15:38:20|14860.38|14780.38|14860.3|14780.3|14860.69|14780.69|14860.19|14780.19|9
1726328310000|2024-09-14 15:38:30|14860.26|14780.26|14860.08|14780.08|14860.26|14780.26|14860.06|14780.06|9
1726328320000|2024-09-14 15:38:40|14859.81|14779.81|14859.58|14779.58|14859.81|14779.81|14859.49|14779.49|8
1726328330000|2024-09-14 15:38:50|14859.49|14779.49|14859.9|14779.9|14859.9|14779.9|14859.49|14779.49|9
1726328340000|2024-09-14 15:39:00|14859.79|14779.79|14859.71|14779.71|14859.99|14779.99|14859.7|14779.7|9
1726328350000|2024-09-14 15:39:10|14859.7|14779.7|14859.7|14779.7|14859.7|14779.7|14859.7|14779.7|1
1726328360000|2024-09-14 15:39:20|14859.79|14779.79|14859.01|14779.01|14859.79|14779.79|14859.01|14779.01|10
1726328370000|2024-09-14 15:39:30|14859.16|14779.16|14859.7|14779.7|14859.75|14779.75|14859.16|14779.16|8
1726328380000|2024-09-14 15:39:40|14859.73|14779.73|14859.69|14779.69|14859.73|14779.73|14859.64|14779.64|9
1726328390000|2024-09-14 15:39:50|14859.7|14779.7|14860.18|14780.18|14860.18|14780.18|14859.7|14779.7|8
1726328400000|2024-09-14 15:40:00|14860.3|14780.3|14860.69|14780.69|14860.69|14780.69|14860.3|14780.3|10
1726328410000|2024-09-14 15:40:10|14860.78|14780.78|14860.84|14780.84|14860.89|14780.89|14860.72|14780.72|8
1726328420000|2024-09-14 15:40:20|14860.77|14780.77|14860.47|14780.47|14860.77|14780.77|14860.47|14780.47|10
1726328430000|2024-09-14 15:40:30|14860.51|14780.51|14860.35|14780.35|14860.62|14780.62|14860.35|14780.35|10
1726328440000|2024-09-14 15:40:40|14860.29|14780.29|14859.82|14779.82|14860.33|14780.33|14859.82|14779.82|7
1726328450000|2024-09-14 15:40:50|14859.73|14779.73|14858.82|14778.82|14859.73|14779.73|14858.82|14778.82|10
1726328460000|2024-09-14 15:41:00|14858.8|14778.8|14858.72|14778.72|14858.8|14778.8|14858.59|14778.59|5
1726328470000|2024-09-14 15:41:10|14858.7|14778.7|14858.89|14778.89|14858.89|14778.89|14858.7|14778.7|4
1726328480000|2024-09-14 15:41:20|14858.28|14778.28|14856.02|14776.02|14858.28|14778.28|14856.02|14776.02|10
1726328490000|2024-09-14 15:41:30|14855.91|14775.91|14852.73|14772.73|14855.91|14775.91|14852.73|14772.73|10
1726328500000|2024-09-14 15:41:40|14852.56|14772.56|14851.34|14771.34|14852.56|14772.56|14851.33|14771.33|10
1726328510000|2024-09-14 15:41:50|14851.33|14771.33|14851.34|14771.34|14851.55|14771.55|14851.33|14771.33|8
1726328520000|2024-09-14 15:42:00|14850.59|14770.59|14850.15|14770.15|14850.73|14770.73|14850.03|14770.03|10
1726328530000|2024-09-14 15:42:10|14850.11|14770.11|14849.99|14769.99|14850.17|14770.17|14849.87|14769.87|8
1726328540000|2024-09-14 15:42:20|14850.12|14770.12|14851.38|14771.38|14851.57|14771.57|14850.12|14770.12|5
1726328550000|2024-09-14 15:42:30|14851.04|14771.04|14850.63|14770.63|14851.04|14771.04|14850.63|14770.63|8
1726328560000|2024-09-14 15:42:40|14850.61|14770.61|14850.77|14770.77|14850.79|14770.79|14850.59|14770.59|8
1726328570000|2024-09-14 15:42:50|14850.74|14770.74|14850.92|14770.92|14850.92|14770.92|14850.71|14770.71|5
1726328580000|2024-09-14 15:43:00|14850.95|14770.95|14850.89|14770.89|14851.06|14771.06|14850.53|14770.53|9
1726328590000|2024-09-14 15:43:10|14850.76|14770.76|14850.47|14770.47|14850.76|14770.76|14850.29|14770.29|9
1726328600000|2024-09-14 15:43:20|14850.46|14770.46|14848.29|14768.29|14850.48|14770.48|14848.29|14768.29|7
1726328610000|2024-09-14 15:43:30|14848.27|14768.27|14847.87|14767.87|14848.27|14768.27|14847.87|14767.87|4
1726328620000|2024-09-14 15:43:40|14847.89|14767.89|14847.62|14767.62|14847.89|14767.89|14847.62|14767.62|8
1726328630000|2024-09-14 15:43:50|14847.63|14767.63|14847.63|14767.63|14847.73|14767.73|14847.56|14767.56|7
1726328640000|2024-09-14 15:44:00|14847.58|14767.58|14847.69|14767.69|14847.83|14767.83|14847.58|14767.58|8
1726328650000|2024-09-14 15:44:10|14847.74|14767.74|14847.73|14767.73|14848|14768|14847.71|14767.71|10
1726328660000|2024-09-14 15:44:20|14847.65|14767.65|14846.37|14766.37|14847.65|14767.65|14846.37|14766.37|10
1726328670000|2024-09-14 15:44:30|14846.38|14766.38|14846.82|14766.82|14846.82|14766.82|14846.23|14766.23|9
1726328680000|2024-09-14 15:44:40|14846.9|14766.9|14846.34|14766.34|14847.12|14767.12|14846.34|14766.34|10
1726328690000|2024-09-14 15:44:50|14846.35|14766.35|14845.67|14765.67|14846.35|14766.35|14845.67|14765.67|7
1726328700000|2024-09-14 15:45:00|14845.66|14765.66|14845.62|14765.62|14845.67|14765.67|14845.62|14765.62|5
1726328710000|2024-09-14 15:45:10|14845.6|14765.6|14845.18|14765.18|14845.6|14765.6|14845.18|14765.18|10
1726328720000|2024-09-14 15:45:20|14845.07|14765.07|14846.53|14766.53|14846.53|14766.53|14844.95|14764.95|10
1726328730000|2024-09-14 15:45:30|14846.46|14766.46|14846.38|14766.38|14846.46|14766.46|14846.16|14766.16|8
1726328740000|2024-09-14 15:45:40|14846.37|14766.37|14845.75|14765.75|14846.37|14766.37|14845.75|14765.75|6
1726328750000|2024-09-14 15:45:50|14845.72|14765.72|14845.44|14765.44|14845.72|14765.72|14845.44|14765.44|7
1726328760000|2024-09-14 15:46:00|14845.2|14765.2|14845.02|14765.02|14845.2|14765.2|14844.93|14764.93|8
1726328770000|2024-09-14 15:46:10|14844.88|14764.88|14844.64|14764.64|14844.88|14764.88|14844.63|14764.63|5
1726328780000|2024-09-14 15:46:20|14844.62|14764.62|14844.17|14764.17|14844.62|14764.62|14843.94|14763.94|9
1726328790000|2024-09-14 15:46:30|14844.32|14764.32|14844.23|14764.23|14844.32|14764.32|14844.13|14764.13|8
1726328800000|2024-09-14 15:46:40|14844.21|14764.21|14844.2|14764.2|14844.26|14764.26|14844.2|14764.2|4
1726328810000|2024-09-14 15:46:50|14844.22|14764.22|14844.12|14764.12|14844.4|14764.4|14844.12|14764.12|10
1726328820000|2024-09-14 15:47:00|14844.14|14764.14|14844.1|14764.1|14844.14|14764.14|14843.99|14763.99|9
1726328830000|2024-09-14 15:47:10|14844.11|14764.11|14844.75|14764.75|14844.75|14764.75|14844.09|14764.09|5
1726328840000|2024-09-14 15:47:20|14845.27|14765.27|14844.06|14764.06|14846.33|14766.33|14843.29|14763.29|7
1726328850000|2024-09-14 15:47:30|14844.2|14764.2|14845.02|14765.02|14845.02|14765.02|14844.2|14764.2|10
1726328860000|2024-09-14 15:47:40|14844.92|14764.92|14845.47|14765.47|14845.47|14765.47|14844.92|14764.92|9
1726328870000|2024-09-14 15:47:50|14845.79|14765.79|14845.85|14765.85|14845.85|14765.85|14845.69|14765.69|4
1726328880000|2024-09-14 15:48:00|14846.03|14766.03|14844.82|14764.82|14846.04|14766.04|14844.82|14764.82|9
1726328890000|2024-09-14 15:48:10|14844.55|14764.55|14845.57|14765.57|14845.57|14765.57|14844.49|14764.49|10
1726328900000|2024-09-14 15:48:20|14845.77|14765.77|14845.94|14765.94|14845.94|14765.94|14845.34|14765.34|10
1726328910000|2024-09-14 15:48:30|14845.83|14765.83|14845.31|14765.31|14845.83|14765.83|14845.12|14765.12|9
1726328920000|2024-09-14 15:48:40|14845.34|14765.34|14845.99|14765.99|14845.99|14765.99|14845.34|14765.34|10
1726328930000|2024-09-14 15:48:50|14845.94|14765.94|14843.76|14763.76|14845.94|14765.94|14843.76|14763.76|8
1726328940000|2024-09-14 15:49:00|14843.64|14763.64|14843|14763|14843.78|14763.78|14843|14763|10
1726328950000|2024-09-14 15:49:10|14842.98|14762.98|14844.67|14764.67|14845.04|14765.04|14842.98|14762.98|10
1726328960000|2024-09-14 15:49:20|14844.73|14764.73|14844.28|14764.28|14844.73|14764.73|14844.13|14764.13|10
1726328970000|2024-09-14 15:49:30|14844.62|14764.62|14844.59|14764.59|14844.99|14764.99|14844.59|14764.59|10
1726328980000|2024-09-14 15:49:40|14844.32|14764.32|14843.84|14763.84|14844.32|14764.32|14843.84|14763.84|7
1726328990000|2024-09-14 15:49:50|14843.75|14763.75|14846.06|14766.06|14846.11|14766.11|14843.75|14763.75|6
1726329000000|2024-09-14 15:50:00|14846.25|14766.25|14846.02|14766.02|14846.28|14766.28|14845.98|14765.98|9
1726329010000|2024-09-14 15:50:10|14846.18|14766.18|14848.18|14768.18|14848.19|14768.19|14846.18|14766.18|10
1726329020000|2024-09-14 15:50:20|14848.22|14768.22|14848.23|14768.23|14848.49|14768.49|14848.22|14768.22|9
1726329030000|2024-09-14 15:50:30|14848.18|14768.18|14848.15|14768.15|14849.23|14769.23|14848.15|14768.15|9
1726329040000|2024-09-14 15:50:40|14847.96|14767.96|14850.18|14770.18|14850.18|14770.18|14847.71|14767.71|10
1726329050000|2024-09-14 15:50:50|14850.29|14770.29|14849.59|14769.59|14850.36|14770.36|14849.59|14769.59|10
1726329060000|2024-09-14 15:51:00|14849.64|14769.64|14850.04|14770.04|14850.09|14770.09|14849.61|14769.61|9
1726329070000|2024-09-14 15:51:10|14850.18|14770.18|14850.7|14770.7|14850.7|14770.7|14850.18|14770.18|9
1726329080000|2024-09-14 15:51:20|14850.69|14770.69|14854.06|14774.06|14854.06|14774.06|14850.69|14770.69|10
1726329090000|2024-09-14 15:51:30|14854.37|14774.37|14855.32|14775.32|14855.32|14775.32|14854.37|14774.37|9
1726329100000|2024-09-14 15:51:40|14855.33|14775.33|14855.57|14775.57|14855.57|14775.57|14855.32|14775.32|8
1726329110000|2024-09-14 15:51:50|14855.59|14775.59|14855.44|14775.44|14855.63|14775.63|14855.33|14775.33|8
1726329120000|2024-09-14 15:52:00|14855.49|14775.49|14855.57|14775.57|14855.63|14775.63|14855.37|14775.37|7
1726329130000|2024-09-14 15:52:10|14854.68|14774.68|14856.45|14776.45|14856.45|14776.45|14854.48|14774.48|10
1726329140000|2024-09-14 15:52:20|14856.48|14776.48|14856.67|14776.67|14856.67|14776.67|14856.48|14776.48|9
1726329150000|2024-09-14 15:52:30|14856.68|14776.68|14856.49|14776.49|14856.77|14776.77|14856.46|14776.46|7
1726329160000|2024-09-14 15:52:40|14856.5|14776.5|14856.18|14776.18|14856.5|14776.5|14855.87|14775.87|10
1726329170000|2024-09-14 15:52:50|14856.27|14776.27|14855.98|14775.98|14856.41|14776.41|14855.96|14775.96|9
1726329180000|2024-09-14 15:53:00|14855.92|14775.92|14855.48|14775.48|14856.2|14776.2|14855.48|14775.48|10
1726329190000|2024-09-14 15:53:10|14855.3|14775.3|14855.57|14775.57|14855.58|14775.58|14855.3|14775.3|7
1726329200000|2024-09-14 15:53:20|14855.54|14775.54|14855.19|14775.19|14855.54|14775.54|14855.19|14775.19|7
1726329210000|2024-09-14 15:53:30|14856.29|14776.29|14856.24|14776.24|14856.29|14776.29|14856.24|14776.24|6
1726329220000|2024-09-14 15:53:40|14856.32|14776.32|14856.13|14776.13|14857.06|14777.06|14856.13|14776.13|8
1726329230000|2024-09-14 15:53:50|14855.8|14775.8|14855.14|14775.14|14855.8|14775.8|14855.13|14775.13|9
1726329240000|2024-09-14 15:54:00|14855.13|14775.13|14854.63|14774.63|14855.31|14775.31|14854.63|14774.63|9
1726329250000|2024-09-14 15:54:10|14854.51|14774.51|14856.99|14776.99|14856.99|14776.99|14854.22|14774.22|8
1726329260000|2024-09-14 15:54:20|14857.1|14777.1|14857.88|14777.88|14857.88|14777.88|14857.1|14777.1|10
1726329270000|2024-09-14 15:54:30|14857.89|14777.89|14857.49|14777.49|14858.2|14778.2|14857.49|14777.49|5
1726329280000|2024-09-14 15:54:40|14857.15|14777.15|14856.87|14776.87|14857.15|14777.15|14856.69|14776.69|10
1726329290000|2024-09-14 15:54:50|14856.9|14776.9|14855.29|14775.29|14856.9|14776.9|14854.79|14774.79|8
1726329300000|2024-09-14 15:55:00|14855.3|14775.3|14854.59|14774.59|14855.3|14775.3|14854.59|14774.59|9
1726329310000|2024-09-14 15:55:10|14854.93|14774.93|14855.08|14775.08|14855.08|14775.08|14854.55|14774.55|10
1726329320000|2024-09-14 15:55:20|14855.05|14775.05|14855.09|14775.09|14855.19|14775.19|14854.59|14774.59|10
1726329330000|2024-09-14 15:55:30|14854.97|14774.97|14856.56|14776.56|14856.56|14776.56|14854.97|14774.97|6
1726329340000|2024-09-14 15:55:40|14856.59|14776.59|14855.52|14775.52|14856.59|14776.59|14855.47|14775.47|8
1726329350000|2024-09-14 15:55:50|14855.12|14775.12|14855.54|14775.54|14855.54|14775.54|14855.12|14775.12|6
1726329360000|2024-09-14 15:56:00|14855.52|14775.52|14855.99|14775.99|14856|14776|14855.5|14775.5|9
1726329370000|2024-09-14 15:56:10|14856|14776|14856.4|14776.4|14856.4|14776.4|14856|14776|8
1726329380000|2024-09-14 15:56:20|14856.44|14776.44|14858.64|14778.64|14858.64|14778.64|14856.44|14776.44|10
1726329390000|2024-09-14 15:56:30|14858.67|14778.67|14858.72|14778.72|14858.78|14778.78|14858.66|14778.66|9
1726329400000|2024-09-14 15:56:40|14858.76|14778.76|14858.58|14778.58|14858.94|14778.94|14858.58|14778.58|8
1726329410000|2024-09-14 15:56:50|14858.57|14778.57|14858.41|14778.41|14858.57|14778.57|14858.41|14778.41|6
1726329420000|2024-09-14 15:57:00|14858.4|14778.4|14857.76|14777.76|14858.4|14778.4|14857.76|14777.76|8
1726329430000|2024-09-14 15:57:10|14857.66|14777.66|14856.96|14776.96|14857.66|14777.66|14856.96|14776.96|8
1726329440000|2024-09-14 15:57:20|14856.88|14776.88|14855.01|14775.01|14856.88|14776.88|14855.01|14775.01|10
1726329450000|2024-09-14 15:57:30|14854.73|14774.73|14852.82|14772.82|14854.73|14774.73|14852.82|14772.82|10
1726329460000|2024-09-14 15:57:40|14852.78|14772.78|14852.23|14772.23|14852.92|14772.92|14852.23|14772.23|7
1726329470000|2024-09-14 15:57:50|14852.2|14772.2|14852.24|14772.24|14852.39|14772.39|14852.17|14772.17|10
1726329480000|2024-09-14 15:58:00|14852.23|14772.23|14852.23|14772.23|14852.26|14772.26|14852.2|14772.2|6
1726329490000|2024-09-14 15:58:10|14852.24|14772.24|14851.59|14771.59|14852.24|14772.24|14851.52|14771.52|10
1726329500000|2024-09-14 15:58:20|14851.61|14771.61|14851.66|14771.66|14851.77|14771.77|14851.61|14771.61|6
1726329510000|2024-09-14 15:58:30|14851.65|14771.65|14852.56|14772.56|14852.56|14772.56|14851.65|14771.65|10
1726329520000|2024-09-14 15:58:40|14852.65|14772.65|14854.77|14774.77|14854.9|14774.9|14852.65|14772.65|10
1726329530000|2024-09-14 15:58:50|14854.7|14774.7|14855.16|14775.16|14855.43|14775.43|14854.7|14774.7|9
1726329540000|2024-09-14 15:59:00|14855.2|14775.2|14855.19|14775.19|14855.29|14775.29|14855.19|14775.19|10
1726329550000|2024-09-14 15:59:10|14854.72|14774.72|14854.08|14774.08|14854.72|14774.72|14854.08|14774.08|9
1726329560000|2024-09-14 15:59:20|14854.13|14774.13|14854.44|14774.44|14854.49|14774.49|14854.13|14774.13|10
1726329570000|2024-09-14 15:59:30|14854.42|14774.42|14854.13|14774.13|14854.42|14774.42|14854.13|14774.13|6
1726329580000|2024-09-14 15:59:40|14854.11|14774.11|14854.3|14774.3|14854.31|14774.31|14853.91|14773.91|8
1726329590000|2024-09-14 15:59:50|14854.32|14774.32|14854.38|14774.38|14854.42|14774.42|14854.08|14774.08|7
1726329600000|2024-09-14 16:00:00|14854.27|14774.27|14852.71|14772.71|14854.39|14774.39|14852.71|14772.71|8
1726329610000|2024-09-14 16:00:10|14852.08|14772.08|14853.29|14773.29|14853.29|14773.29|14852.08|14772.08|10
1726329620000|2024-09-14 16:00:20|14853.58|14773.58|14855.35|14775.35|14855.35|14775.35|14853.57|14773.57|10
1726329630000|2024-09-14 16:00:30|14855.34|14775.34|14855.16|14775.16|14855.51|14775.51|14854.82|14774.82|9
1726329640000|2024-09-14 16:00:40|14855.02|14775.02|14854.6|14774.6|14855.02|14775.02|14854.43|14774.43|7
1726329650000|2024-09-14 16:00:50|14854.68|14774.68|14854.95|14774.95|14855.11|14775.11|14854.47|14774.47|10
1726329660000|2024-09-14 16:01:00|14854.92|14774.92|14854.76|14774.76|14855|14775|14854.71|14774.71|8
1726329670000|2024-09-14 16:01:10|14854.79|14774.79|14854.4|14774.4|14854.79|14774.79|14854.28|14774.28|10
1726329680000|2024-09-14 16:01:20|14854.02|14774.02|14854.33|14774.33|14854.75|14774.75|14854.01|14774.01|9
1726329690000|2024-09-14 16:01:30|14854.26|14774.26|14853.47|14773.47|14854.31|14774.31|14853.47|14773.47|10
1726329700000|2024-09-14 16:01:40|14853.04|14773.04|14852.55|14772.55|14853.04|14773.04|14852.55|14772.55|7
1726329710000|2024-09-14 16:01:50|14852.52|14772.52|14851.95|14771.95|14852.52|14772.52|14851.95|14771.95|7
1726329720000|2024-09-14 16:02:00|14851.97|14771.97|14851.86|14771.86|14851.98|14771.98|14851.85|14771.85|9
1726329730000|2024-09-14 16:02:10|14851.85|14771.85|14851.71|14771.71|14851.85|14771.85|14851.58|14771.58|8
1726329740000|2024-09-14 16:02:20|14851.89|14771.89|14852.14|14772.14|14852.14|14772.14|14851.89|14771.89|9
1726329750000|2024-09-14 16:02:30|14851.92|14771.92|14851.74|14771.74|14851.92|14771.92|14851.74|14771.74|8
1726329760000|2024-09-14 16:02:40|14851.73|14771.73|14851.43|14771.43|14851.73|14771.73|14851.43|14771.43|8
1726329770000|2024-09-14 16:02:50|14851.4|14771.4|14851.31|14771.31|14851.6|14771.6|14851.31|14771.31|10
1726329780000|2024-09-14 16:03:00|14851.45|14771.45|14850.98|14770.98|14851.58|14771.58|14850.98|14770.98|10
1726329790000|2024-09-14 16:03:10|14851.1|14771.1|14851.05|14771.05|14851.25|14771.25|14850.66|14770.66|10
1726329800000|2024-09-14 16:03:20|14851.15|14771.15|14847.54|14767.54|14851.15|14771.15|14847.54|14767.54|10
1726329810000|2024-09-14 16:03:30|14847.51|14767.51|14847.46|14767.46|14847.51|14767.51|14847.14|14767.14|10
1726329820000|2024-09-14 16:03:40|14847.42|14767.42|14847.29|14767.29|14847.45|14767.45|14847.29|14767.29|9
1726329830000|2024-09-14 16:03:50|14847.12|14767.12|14845.79|14765.79|14847.12|14767.12|14845.79|14765.79|10
1726329840000|2024-09-14 16:04:00|14845.77|14765.77|14847.74|14767.74|14847.74|14767.74|14845.48|14765.48|10
1726329850000|2024-09-14 16:04:10|14847.79|14767.79|14848.51|14768.51|14848.63|14768.63|14847.76|14767.76|8
1726329860000|2024-09-14 16:04:20|14848.39|14768.39|14847.94|14767.94|14848.39|14768.39|14847.92|14767.92|9
1726329870000|2024-09-14 16:04:30|14847.95|14767.95|14847.65|14767.65|14847.95|14767.95|14847.65|14767.65|9
1726329880000|2024-09-14 16:04:40|14847.66|14767.66|14848.13|14768.13|14848.68|14768.68|14847.66|14767.66|8
1726329890000|2024-09-14 16:04:50|14848.17|14768.17|14850.64|14770.64|14850.64|14770.64|14848.17|14768.17|9
1726329900000|2024-09-14 16:05:00|14850.83|14770.83|14850.25|14770.25|14851.07|14771.07|14850.25|14770.25|9
1726329910000|2024-09-14 16:05:10|14850.24|14770.24|14850.31|14770.31|14850.34|14770.34|14850.1|14770.1|6
1726329920000|2024-09-14 16:05:20|14850.3|14770.3|14850.49|14770.49|14850.67|14770.67|14850.1|14770.1|9
1726329930000|2024-09-14 16:05:30|14850.46|14770.46|14851.75|14771.75|14851.75|14771.75|14850.45|14770.45|9
1726329940000|2024-09-14 16:05:40|14851.92|14771.92|14854.39|14774.39|14854.39|14774.39|14851.92|14771.92|10
1726329950000|2024-09-14 16:05:50|14854.65|14774.65|14855.89|14775.89|14855.89|14775.89|14854.65|14774.65|7
1726329960000|2024-09-14 16:06:00|14855.96|14775.96|14856|14776|14856.06|14776.06|14855.96|14775.96|8
1726329970000|2024-09-14 16:06:10|14856.07|14776.07|14856.46|14776.46|14856.52|14776.52|14856.07|14776.07|9
1726329980000|2024-09-14 16:06:20|14856.35|14776.35|14856.69|14776.69|14856.69|14776.69|14856.27|14776.27|10
1726329990000|2024-09-14 16:06:30|14856.66|14776.66|14857.07|14777.07|14857.07|14777.07|14856.65|14776.65|8
1726330000000|2024-09-14 16:06:40|14857.54|14777.54|14857.32|14777.32|14857.64|14777.64|14857.27|14777.27|9
1726330010000|2024-09-14 16:06:50|14857.33|14777.33|14857.16|14777.16|14857.33|14777.33|14856.9|14776.9|6
1726330020000|2024-09-14 16:07:00|14857.18|14777.18|14857.71|14777.71|14857.71|14777.71|14857.18|14777.18|8
1726330030000|2024-09-14 16:07:10|14857.73|14777.73|14857.66|14777.66|14858.17|14778.17|14857.66|14777.66|9
1726330040000|2024-09-14 16:07:20|14857.63|14777.63|14857.8|14777.8|14857.8|14777.8|14857.63|14777.63|9
1726330050000|2024-09-14 16:07:30|14857.81|14777.81|14855.71|14775.71|14857.81|14777.81|14855.71|14775.71|9
1726330060000|2024-09-14 16:07:40|14855.65|14775.65|14856.36|14776.36|14856.36|14776.36|14855.65|14775.65|9
1726330070000|2024-09-14 16:07:50|14856.45|14776.45|14856.58|14776.58|14856.67|14776.67|14856.45|14776.45|9
1726330080000|2024-09-14 16:08:00|14856.6|14776.6|14856.37|14776.37|14856.62|14776.62|14856.33|14776.33|10
1726330090000|2024-09-14 16:08:10|14856.45|14776.45|14856.06|14776.06|14856.45|14776.45|14855.96|14775.96|9
1726330100000|2024-09-14 16:08:20|14855.59|14775.59|14856.38|14776.38|14856.38|14776.38|14855.59|14775.59|8
1726330110000|2024-09-14 16:08:30|14856.64|14776.64|14857.38|14777.38|14857.38|14777.38|14856.64|14776.64|9
1726330120000|2024-09-14 16:08:40|14857.54|14777.54|14857.53|14777.53|14857.54|14777.54|14857.53|14777.53|2
1726330130000|2024-09-14 16:08:50|14857.34|14777.34|14857.01|14777.01|14857.56|14777.56|14856.98|14776.98|8
1726330140000|2024-09-14 16:09:00|14857.34|14777.34|14857.82|14777.82|14857.82|14777.82|14857.04|14777.04|10
1726330150000|2024-09-14 16:09:10|14857.84|14777.84|14859.3|14779.3|14859.3|14779.3|14857.71|14777.71|10
1726330160000|2024-09-14 16:09:20|14859.32|14779.32|14859.33|14779.33|14859.33|14779.33|14859.28|14779.28|7
1726330170000|2024-09-14 16:09:30|14859.34|14779.34|14859.29|14779.29|14859.34|14779.34|14859.27|14779.27|8
1726330180000|2024-09-14 16:09:40|14859.28|14779.28|14858.36|14778.36|14859.31|14779.31|14858.36|14778.36|9
1726330190000|2024-09-14 16:09:50|14858.47|14778.47|14858.98|14778.98|14858.98|14778.98|14858.47|14778.47|7
1726330200000|2024-09-14 16:10:00|14858.06|14778.06|14856.98|14776.98|14858.06|14778.06|14856.98|14776.98|8
1726330210000|2024-09-14 16:10:10|14856.96|14776.96|14858.11|14778.11|14858.26|14778.26|14856.96|14776.96|8
1726330220000|2024-09-14 16:10:20|14858.14|14778.14|14860|14780|14860|14780|14858.14|14778.14|10
1726330230000|2024-09-14 16:10:30|14860.63|14780.63|14861.6|14781.6|14861.72|14781.72|14860.63|14780.63|10
1726330240000|2024-09-14 16:10:40|14861.62|14781.62|14863.5|14783.5|14863.5|14783.5|14861.62|14781.62|10
1726330250000|2024-09-14 16:10:50|14863.55|14783.55|14864.92|14784.92|14864.92|14784.92|14863.55|14783.55|10
1726330260000|2024-09-14 16:11:00|14864.95|14784.95|14865.5|14785.5|14865.5|14785.5|14864.93|14784.93|9
1726330270000|2024-09-14 16:11:10|14865.58|14785.58|14866.81|14786.81|14866.81|14786.81|14865.22|14785.22|10
1726330280000|2024-09-14 16:11:20|14866.85|14786.85|14867.25|14787.25|14867.3|14787.3|14866.85|14786.85|8
1726330290000|2024-09-14 16:11:30|14867.13|14787.13|14865.7|14785.7|14867.21|14787.21|14865.7|14785.7|8
1726330300000|2024-09-14 16:11:40|14865.67|14785.67|14865.39|14785.39|14865.69|14785.69|14865.39|14785.39|9
1726330310000|2024-09-14 16:11:50|14865.29|14785.29|14864.69|14784.69|14865.49|14785.49|14864.69|14784.69|9
1726330320000|2024-09-14 16:12:00|14864.68|14784.68|14864.86|14784.86|14864.86|14784.86|14864.45|14784.45|8
1726330330000|2024-09-14 16:12:10|14864.87|14784.87|14865|14785|14865.04|14785.04|14864.87|14784.87|7
1726330340000|2024-09-14 16:12:20|14864.84|14784.84|14865.24|14785.24|14865.24|14785.24|14864.72|14784.72|10
1726330350000|2024-09-14 16:12:30|14865.25|14785.25|14865.62|14785.62|14865.62|14785.62|14865.19|14785.19|9
1726330360000|2024-09-14 16:12:40|14864.84|14784.84|14864.37|14784.37|14864.84|14784.84|14864.37|14784.37|10
1726330370000|2024-09-14 16:12:50|14864.38|14784.38|14864.94|14784.94|14864.99|14784.99|14864.38|14784.38|10
1726330380000|2024-09-14 16:13:00|14864.95|14784.95|14866.93|14786.93|14866.93|14786.93|14864.95|14784.95|8
1726330390000|2024-09-14 16:13:10|14867.17|14787.17|14867.6|14787.6|14867.6|14787.6|14867.17|14787.17|8
1726330400000|2024-09-14 16:13:20|14867.63|14787.63|14867.58|14787.58|14867.78|14787.78|14867.58|14787.58|9
1726330410000|2024-09-14 16:13:30|14867.6|14787.6|14868.19|14788.19|14868.19|14788.19|14867.6|14787.6|5
1726330420000|2024-09-14 16:13:40|14868.08|14788.08|14868.18|14788.18|14868.19|14788.19|14868.08|14788.08|7
1726330430000|2024-09-14 16:13:50|14868.2|14788.2|14867.98|14787.98|14868.34|14788.34|14867.87|14787.87|10
1726330440000|2024-09-14 16:14:00|14867.91|14787.91|14868.24|14788.24|14868.29|14788.29|14867.91|14787.91|8
1726330450000|2024-09-14 16:14:10|14868.3|14788.3|14868.42|14788.42|14868.42|14788.42|14868.3|14788.3|8
1726330460000|2024-09-14 16:14:20|14868.27|14788.27|14868.06|14788.06|14868.27|14788.27|14868.06|14788.06|6
1726330470000|2024-09-14 16:14:30|14868.09|14788.09|14868.48|14788.48|14868.48|14788.48|14868.09|14788.09|8
1726330480000|2024-09-14 16:14:40|14868.38|14788.38|14868.66|14788.66|14868.66|14788.66|14868.37|14788.37|7
1726330490000|2024-09-14 16:14:50|14868.67|14788.67|14868.9|14788.9|14868.9|14788.9|14868.6|14788.6|9
1726330500000|2024-09-14 16:15:00|14869.15|14789.15|14869.45|14789.45|14869.45|14789.45|14869.15|14789.15|6
1726330510000|2024-09-14 16:15:10|14869.43|14789.43|14870.58|14790.58|14870.58|14790.58|14869.41|14789.41|9
1726330520000|2024-09-14 16:15:20|14870.56|14790.56|14871.56|14791.56|14871.56|14791.56|14870.56|14790.56|10
1726330530000|2024-09-14 16:15:30|14871.8|14791.8|14872.33|14792.33|14872.33|14792.33|14871.78|14791.78|8
1726330540000|2024-09-14 16:15:40|14872.34|14792.34|14872.51|14792.51|14872.51|14792.51|14872.16|14792.16|9
1726330550000|2024-09-14 16:15:50|14872.42|14792.42|14873.25|14793.25|14873.26|14793.26|14872.42|14792.42|8
1726330560000|2024-09-14 16:16:00|14873.24|14793.24|14872.93|14792.93|14873.3|14793.3|14872.85|14792.85|6
1726330570000|2024-09-14 16:16:10|14873.09|14793.09|14875|14795|14875.01|14795.01|14873.04|14793.04|10
1726330580000|2024-09-14 16:16:20|14875.1|14795.1|14875.54|14795.54|14875.54|14795.54|14875.07|14795.07|8
1726330590000|2024-09-14 16:16:30|14875.55|14795.55|14875.67|14795.67|14875.67|14795.67|14875.44|14795.44|9
1726330600000|2024-09-14 16:16:40|14875.66|14795.66|14875.69|14795.69|14875.78|14795.78|14875.66|14795.66|5
1726330610000|2024-09-14 16:16:50|14875.78|14795.78|14875.71|14795.71|14876.01|14796.01|14875.71|14795.71|10
1726330620000|2024-09-14 16:17:00|14875.7|14795.7|14875.87|14795.87|14875.91|14795.91|14875.68|14795.68|7
1726330630000|2024-09-14 16:17:10|14875.93|14795.93|14874.13|14794.13|14875.96|14795.96|14874.13|14794.13|10
1726330640000|2024-09-14 16:17:20|14874.09|14794.09|14875.49|14795.49|14875.73|14795.73|14874.05|14794.05|10
1726330650000|2024-09-14 16:17:30|14875.64|14795.64|14876.7|14796.7|14876.7|14796.7|14875.64|14795.64|10
1726330660000|2024-09-14 16:17:40|14876.74|14796.74|14876.86|14796.86|14877.03|14797.03|14876.74|14796.74|7
1726330670000|2024-09-14 16:17:50|14876.9|14796.9|14876.84|14796.84|14877.13|14797.13|14876.78|14796.78|9
1726330680000|2024-09-14 16:18:00|14876.83|14796.83|14876.18|14796.18|14877.32|14797.32|14875.97|14795.97|9
1726330690000|2024-09-14 16:18:10|14876.21|14796.21|14876.61|14796.61|14876.61|14796.61|14876.21|14796.21|8
1726330700000|2024-09-14 16:18:20|14877.65|14797.65|14878.74|14798.74|14878.74|14798.74|14877.65|14797.65|7
1726330710000|2024-09-14 16:18:30|14878.82|14798.82|14879.43|14799.43|14879.43|14799.43|14878.82|14798.82|10
1726330720000|2024-09-14 16:18:40|14879.22|14799.22|14879.14|14799.14|14879.25|14799.25|14879.12|14799.12|7
1726330730000|2024-09-14 16:18:50|14879.3|14799.3|14879.03|14799.03|14879.45|14799.45|14879.03|14799.03|10
1726330740000|2024-09-14 16:19:00|14879.01|14799.01|14879.02|14799.02|14879.04|14799.04|14878.97|14798.97|5
1726330750000|2024-09-14 16:19:10|14879.04|14799.04|14878.76|14798.76|14879.04|14799.04|14878.68|14798.68|6
1726330760000|2024-09-14 16:19:20|14878.74|14798.74|14877.29|14797.29|14878.74|14798.74|14876.93|14796.93|10
1726330770000|2024-09-14 16:19:30|14877.23|14797.23|14876.34|14796.34|14877.23|14797.23|14876.17|14796.17|9
1726330780000|2024-09-14 16:19:40|14876.57|14796.57|14876.41|14796.41|14876.7|14796.7|14876.24|14796.24|9
1726330790000|2024-09-14 16:19:50|14876.19|14796.19|14875.88|14795.88|14876.46|14796.46|14875.88|14795.88|9
1726330800000|2024-09-14 16:20:00|14875.76|14795.76|14875.41|14795.41|14875.76|14795.76|14875.41|14795.41|7
1726330810000|2024-09-14 16:20:10|14875.43|14795.43|14875.41|14795.41|14875.43|14795.43|14875.41|14795.41|2
1726330820000|2024-09-14 16:20:20|14875.59|14795.59|14876.7|14796.7|14876.7|14796.7|14875.59|14795.59|10
1726330830000|2024-09-14 16:20:30|14876.74|14796.74|14878.21|14798.21|14878.21|14798.21|14876.74|14796.74|9
1726330840000|2024-09-14 16:20:40|14878.3|14798.3|14878.41|14798.41|14878.41|14798.41|14878.22|14798.22|5
1726330850000|2024-09-14 16:20:50|14878.39|14798.39|14879.12|14799.12|14879.41|14799.41|14878.39|14798.39|9
1726330860000|2024-09-14 16:21:00|14879.13|14799.13|14878.91|14798.91|14879.31|14799.31|14878.91|14798.91|8
1726330870000|2024-09-14 16:21:10|14878.89|14798.89|14878.76|14798.76|14878.89|14798.89|14878.73|14798.73|6
1726330880000|2024-09-14 16:21:20|14878.68|14798.68|14878.54|14798.54|14878.68|14798.68|14878.54|14798.54|6
1726330890000|2024-09-14 16:21:30|14878.28|14798.28|14877.08|14797.08|14878.28|14798.28|14877.08|14797.08|6
1726330900000|2024-09-14 16:21:40|14877|14797|14876.31|14796.31|14877|14797|14876.31|14796.31|10
1726330910000|2024-09-14 16:21:50|14876.27|14796.27|14875.93|14795.93|14876.27|14796.27|14875.93|14795.93|6
1726330920000|2024-09-14 16:22:00|14875.91|14795.91|14875.19|14795.19|14875.91|14795.91|14875.19|14795.19|8
1726330930000|2024-09-14 16:22:10|14875.06|14795.06|14874.92|14794.92|14875.06|14795.06|14874.63|14794.63|6
1726330940000|2024-09-14 16:22:20|14875.08|14795.08|14874.09|14794.09|14875.49|14795.49|14873.43|14793.43|10
1726330950000|2024-09-14 16:22:30|14874.01|14794.01|14874.08|14794.08|14874.11|14794.11|14873.88|14793.88|9
1726330960000|2024-09-14 16:22:40|14873.84|14793.84|14870.87|14790.87|14873.87|14793.87|14870.87|14790.87|9
1726330970000|2024-09-14 16:22:50|14870.88|14790.88|14870.3|14790.3|14870.88|14790.88|14870.3|14790.3|7
1726330980000|2024-09-14 16:23:00|14869.6|14789.6|14870.88|14790.88|14870.88|14790.88|14869.52|14789.52|9
1726330990000|2024-09-14 16:23:10|14871.24|14791.24|14871.75|14791.75|14871.75|14791.75|14871.24|14791.24|10
1726331000000|2024-09-14 16:23:20|14871.71|14791.71|14871.39|14791.39|14871.73|14791.73|14871.39|14791.39|7
1726331010000|2024-09-14 16:23:30|14871.35|14791.35|14869.94|14789.94|14871.63|14791.63|14869.94|14789.94|9
1726331020000|2024-09-14 16:23:40|14869.88|14789.88|14869.77|14789.77|14869.99|14789.99|14869.63|14789.63|10
1726331030000|2024-09-14 16:23:50|14869.82|14789.82|14869.58|14789.58|14869.99|14789.99|14869.55|14789.55|9
1726331040000|2024-09-14 16:24:00|14869.11|14789.11|14869.03|14789.03|14869.11|14789.11|14869.03|14789.03|5
1726331050000|2024-09-14 16:24:10|14868.87|14788.87|14868.74|14788.74|14868.92|14788.92|14868.74|14788.74|4
1726331060000|2024-09-14 16:24:20|14868.72|14788.72|14867.95|14787.95|14868.74|14788.74|14867.95|14787.95|7
1726331070000|2024-09-14 16:24:30|14866.93|14786.93|14863.1|14783.1|14866.93|14786.93|14863.1|14783.1|10
1726331080000|2024-09-14 16:24:40|14863.05|14783.05|14862.88|14782.88|14863.43|14783.43|14862.87|14782.87|8
1726331090000|2024-09-14 16:24:50|14862.87|14782.87|14861.27|14781.27|14862.87|14782.87|14861.27|14781.27|9
1726331100000|2024-09-14 16:25:00|14861.29|14781.29|14861.33|14781.33|14861.48|14781.48|14861.2|14781.2|9
1726331110000|2024-09-14 16:25:10|14860.38|14780.38|14859.32|14779.32|14860.38|14780.38|14859.32|14779.32|7
1726331120000|2024-09-14 16:25:20|14859.26|14779.26|14858.85|14778.85|14859.26|14779.26|14858.85|14778.85|6
1726331130000|2024-09-14 16:25:30|14858.32|14778.32|14856.67|14776.67|14858.32|14778.32|14856.67|14776.67|10
1726331140000|2024-09-14 16:25:40|14856.44|14776.44|14855.66|14775.66|14856.44|14776.44|14855.66|14775.66|10
1726331150000|2024-09-14 16:25:50|14855.52|14775.52|14852.83|14772.83|14855.52|14775.52|14852.83|14772.83|9
1726331160000|2024-09-14 16:26:00|14852.52|14772.52|14856.18|14776.18|14856.18|14776.18|14852.11|14772.11|10
1726331170000|2024-09-14 16:26:10|14856.49|14776.49|14855.72|14775.72|14857.54|14777.54|14855.72|14775.72|10
1726331180000|2024-09-14 16:26:20|14855.57|14775.57|14855.52|14775.52|14855.57|14775.57|14854.35|14774.35|10
1726331190000|2024-09-14 16:26:30|14855.88|14775.88|14856.11|14776.11|14856.25|14776.25|14855.88|14775.88|10
1726331200000|2024-09-14 16:26:40|14856.1|14776.1|14856.19|14776.19|14856.19|14776.19|14855.86|14775.86|8
1726331210000|2024-09-14 16:26:50|14856.34|14776.34|14854.03|14774.03|14856.34|14776.34|14854.03|14774.03|10
1726331220000|2024-09-14 16:27:00|14853.82|14773.82|14855.09|14775.09|14855.09|14775.09|14853.82|14773.82|10
1726331230000|2024-09-14 16:27:10|14855.34|14775.34|14855.58|14775.58|14855.58|14775.58|14855.34|14775.34|9
1726331240000|2024-09-14 16:27:20|14855.52|14775.52|14855.45|14775.45|14855.52|14775.52|14855.43|14775.43|8
1726331250000|2024-09-14 16:27:30|14855.64|14775.64|14856.2|14776.2|14856.2|14776.2|14855.64|14775.64|8
1726331260000|2024-09-14 16:27:40|14856.22|14776.22|14855.07|14775.07|14856.53|14776.53|14855.07|14775.07|8
1726331270000|2024-09-14 16:27:50|14855|14775|14855.4|14775.4|14855.4|14775.4|14855|14775|8
1726331280000|2024-09-14 16:28:00|14855.39|14775.39|14855.21|14775.21|14855.39|14775.39|14855.08|14775.08|10
1726331290000|2024-09-14 16:28:10|14855.18|14775.18|14855.45|14775.45|14855.53|14775.53|14855.16|14775.16|9
1726331300000|2024-09-14 16:28:20|14855.46|14775.46|14852.51|14772.51|14855.46|14775.46|14852.51|14772.51|10
1726331310000|2024-09-14 16:28:30|14852.15|14772.15|14850.88|14770.88|14852.15|14772.15|14850.88|14770.88|10
1726331320000|2024-09-14 16:28:40|14850.96|14770.96|14850.34|14770.34|14850.96|14770.96|14850.34|14770.34|9
1726331330000|2024-09-14 16:28:50|14850.31|14770.31|14848.73|14768.73|14850.32|14770.32|14848.73|14768.73|7
1726331340000|2024-09-14 16:29:00|14848.69|14768.69|14847.97|14767.97|14848.69|14768.69|14847.81|14767.81|10
1726331350000|2024-09-14 16:29:10|14847.94|14767.94|14848.15|14768.15|14848.59|14768.59|14847.94|14767.94|9
1726331360000|2024-09-14 16:29:20|14848.13|14768.13|14848.19|14768.19|14848.27|14768.27|14847.82|14767.82|9
1726331370000|2024-09-14 16:29:30|14848.29|14768.29|14848.05|14768.05|14848.42|14768.42|14848.05|14768.05|10
1726331380000|2024-09-14 16:29:40|14848.08|14768.08|14848.17|14768.17|14848.23|14768.23|14848.08|14768.08|10
1726331390000|2024-09-14 16:29:50|14848.14|14768.14|14848.57|14768.57|14848.6|14768.6|14848.14|14768.14|10
1726331400000|2024-09-14 16:30:00|14848.59|14768.59|14848.5|14768.5|14848.63|14768.63|14848.5|14768.5|6
1726331410000|2024-09-14 16:30:10|14848.49|14768.49|14848.8|14768.8|14848.8|14768.8|14848.49|14768.49|6
1726331420000|2024-09-14 16:30:20|14848.96|14768.96|14850.18|14770.18|14850.18|14770.18|14848.96|14768.96|10
1726331430000|2024-09-14 16:30:30|14848.82|14768.82|14848.95|14768.95|14848.95|14768.95|14848.59|14768.59|10
1726331440000|2024-09-14 16:30:40|14849.07|14769.07|14850.58|14770.58|14850.79|14770.79|14849.07|14769.07|10
1726331450000|2024-09-14 16:30:50|14850.6|14770.6|14850.71|14770.71|14850.71|14770.71|14849.55|14769.55|10
1726331460000|2024-09-14 16:31:00|14850.74|14770.74|14850.56|14770.56|14850.79|14770.79|14850.18|14770.18|9
1726331470000|2024-09-14 16:31:10|14850.6|14770.6|14850.68|14770.68|14850.68|14770.68|14850.6|14770.6|5
1726331480000|2024-09-14 16:31:20|14850.66|14770.66|14850.5|14770.5|14850.66|14770.66|14850.5|14770.5|9
1726331490000|2024-09-14 16:31:30|14850.53|14770.53|14850.05|14770.05|14850.55|14770.55|14850.05|14770.05|10
1726331500000|2024-09-14 16:31:40|14850.04|14770.04|14850.01|14770.01|14850.15|14770.15|14849.82|14769.82|8
1726331510000|2024-09-14 16:31:50|14849.71|14769.71|14849.54|14769.54|14849.71|14769.71|14849.54|14769.54|7
1726331520000|2024-09-14 16:32:00|14849.48|14769.48|14849.94|14769.94|14849.94|14769.94|14849.34|14769.34|6
1726331530000|2024-09-14 16:32:10|14850.04|14770.04|14850.54|14770.54|14850.54|14770.54|14849.99|14769.99|9
1726331540000|2024-09-14 16:32:20|14850.41|14770.41|14849.79|14769.79|14850.41|14770.41|14849.79|14769.79|8
1726331550000|2024-09-14 16:32:30|14849.5|14769.5|14848.52|14768.52|14849.54|14769.54|14847.72|14767.72|10
1726331560000|2024-09-14 16:32:40|14848.92|14768.92|14852.12|14772.12|14852.15|14772.15|14848.92|14768.92|10
1726331570000|2024-09-14 16:32:50|14852.16|14772.16|14851.51|14771.51|14852.17|14772.17|14851.51|14771.51|10
1726331580000|2024-09-14 16:33:00|14851.64|14771.64|14851.82|14771.82|14851.82|14771.82|14851.56|14771.56|9
1726331590000|2024-09-14 16:33:10|14851.8|14771.8|14851.43|14771.43|14851.8|14771.8|14851.43|14771.43|8
1726331600000|2024-09-14 16:33:20|14851.21|14771.21|14850.19|14770.19|14851.21|14771.21|14850.19|14770.19|8
1726331610000|2024-09-14 16:33:30|14850.2|14770.2|14850.25|14770.25|14850.25|14770.25|14850.13|14770.13|8
1726331620000|2024-09-14 16:33:40|14850.21|14770.21|14850.33|14770.33|14850.55|14770.55|14850.02|14770.02|10
1726331630000|2024-09-14 16:33:50|14850.35|14770.35|14850.19|14770.19|14850.35|14770.35|14850.19|14770.19|6
1726331640000|2024-09-14 16:34:00|14850.93|14770.93|14850.54|14770.54|14850.93|14770.93|14849.5|14769.5|10
1726331650000|2024-09-14 16:34:10|14850.65|14770.65|14853.72|14773.72|14853.72|14773.72|14850.65|14770.65|8
1726331660000|2024-09-14 16:34:20|14853.86|14773.86|14855.81|14775.81|14855.81|14775.81|14853.86|14773.86|10
1726331670000|2024-09-14 16:34:30|14855.73|14775.73|14855.97|14775.97|14855.97|14775.97|14855.32|14775.32|10
1726331680000|2024-09-14 16:34:40|14856.2|14776.2|14856.19|14776.19|14856.88|14776.88|14856.19|14776.19|10
1726331690000|2024-09-14 16:34:50|14856.14|14776.14|14855.97|14775.97|14856.14|14776.14|14855.97|14775.97|8
1726331700000|2024-09-14 16:35:00|14855.96|14775.96|14855.18|14775.18|14855.96|14775.96|14855.18|14775.18|8
1726331710000|2024-09-14 16:35:10|14855.06|14775.06|14856.77|14776.77|14856.77|14776.77|14854.72|14774.72|8
1726331720000|2024-09-14 16:35:20|14856.85|14776.85|14857.8|14777.8|14857.8|14777.8|14856.85|14776.85|10
1726331730000|2024-09-14 16:35:30|14858.02|14778.02|14857.82|14777.82|14858.02|14778.02|14857.82|14777.82|8
1726331740000|2024-09-14 16:35:40|14857.8|14777.8|14857.82|14777.82|14857.84|14777.84|14857.79|14777.79|7
1726331750000|2024-09-14 16:35:50|14857.73|14777.73|14859.37|14779.37|14859.37|14779.37|14857.71|14777.71|10
1726331760000|2024-09-14 16:36:00|14859.4|14779.4|14858.31|14778.31|14859.41|14779.41|14858.31|14778.31|9
1726331770000|2024-09-14 16:36:10|14858.1|14778.1|14857.75|14777.75|14858.13|14778.13|14857.75|14777.75|10
1726331780000|2024-09-14 16:36:20|14857.68|14777.68|14857.2|14777.2|14857.68|14777.68|14857.12|14777.12|10
1726331790000|2024-09-14 16:36:30|14857.25|14777.25|14856.86|14776.86|14857.25|14777.25|14856.79|14776.79|10
1726331800000|2024-09-14 16:36:40|14856.64|14776.64|14855.88|14775.88|14856.87|14776.87|14855.88|14775.88|10
1726331810000|2024-09-14 16:36:50|14856|14776|14856.59|14776.59|14856.59|14776.59|14856|14776|10
1726331820000|2024-09-14 16:37:00|14856.65|14776.65|14856.07|14776.07|14856.67|14776.67|14856.06|14776.06|10
1726331830000|2024-09-14 16:37:10|14856.26|14776.26|14856.77|14776.77|14856.79|14776.79|14856.26|14776.26|7
1726331840000|2024-09-14 16:37:20|14856.86|14776.86|14857.66|14777.66|14857.66|14777.66|14856.86|14776.86|10
1726331850000|2024-09-14 16:37:30|14857.68|14777.68|14857.7|14777.7|14857.83|14777.83|14857.68|14777.68|9
1726331860000|2024-09-14 16:37:40|14857.61|14777.61|14855.84|14775.84|14857.61|14777.61|14855.84|14775.84|9
1726331870000|2024-09-14 16:37:50|14855.42|14775.42|14855.05|14775.05|14855.42|14775.42|14855.03|14775.03|8
1726331880000|2024-09-14 16:38:00|14855.03|14775.03|14855.22|14775.22|14855.27|14775.27|14854.78|14774.78|9
1726331890000|2024-09-14 16:38:10|14855.29|14775.29|14855.87|14775.87|14855.87|14775.87|14855.21|14775.21|9
1726331900000|2024-09-14 16:38:20|14855.81|14775.81|14856.32|14776.32|14856.32|14776.32|14855.81|14775.81|9
1726331910000|2024-09-14 16:38:30|14856.38|14776.38|14856.33|14776.33|14856.38|14776.38|14856.13|14776.13|8
1726331920000|2024-09-14 16:38:40|14856.29|14776.29|14857.02|14777.02|14857.02|14777.02|14856.29|14776.29|10
1726331930000|2024-09-14 16:38:50|14857.03|14777.03|14857.31|14777.31|14857.31|14777.31|14856.89|14776.89|9
1726331940000|2024-09-14 16:39:00|14856.98|14776.98|14856.11|14776.11|14856.98|14776.98|14855.92|14775.92|10
1726331950000|2024-09-14 16:39:10|14855.66|14775.66|14855.37|14775.37|14855.66|14775.66|14854.28|14774.28|10
1726331960000|2024-09-14 16:39:20|14855.43|14775.43|14855.35|14775.35|14855.54|14775.54|14855.05|14775.05|10
1726331970000|2024-09-14 16:39:30|14855.51|14775.51|14856.1|14776.1|14856.32|14776.32|14855.44|14775.44|9
1726331980000|2024-09-14 16:39:40|14855.98|14775.98|14855.85|14775.85|14855.98|14775.98|14855.57|14775.57|9
1726331990000|2024-09-14 16:39:50|14855.97|14775.97|14856.58|14776.58|14856.58|14776.58|14855.83|14775.83|10
1726332000000|2024-09-14 16:40:00|14856.6|14776.6|14855.58|14775.58|14856.6|14776.6|14855.58|14775.58|10
1726332010000|2024-09-14 16:40:10|14855.56|14775.56|14854.99|14774.99|14855.56|14775.56|14854.75|14774.75|9
1726332020000|2024-09-14 16:40:20|14855.12|14775.12|14856.58|14776.58|14856.58|14776.58|14855.12|14775.12|10
1726332030000|2024-09-14 16:40:30|14856.79|14776.79|14858.26|14778.26|14858.65|14778.65|14856.79|14776.79|10
1726332040000|2024-09-14 16:40:40|14858.46|14778.46|14858.53|14778.53|14858.53|14778.53|14858.34|14778.34|9
1726332050000|2024-09-14 16:40:50|14858.54|14778.54|14858.39|14778.39|14858.61|14778.61|14858.39|14778.39|8
1726332060000|2024-09-14 16:41:00|14858.32|14778.32|14859.16|14779.16|14859.16|14779.16|14858.32|14778.32|8
1726332070000|2024-09-14 16:41:10|14859.22|14779.22|14859.22|14779.22|14859.32|14779.32|14859.22|14779.22|5
1726332080000|2024-09-14 16:41:20|14859.16|14779.16|14859.14|14779.14|14859.3|14779.3|14859.14|14779.14|5
1726332090000|2024-09-14 16:41:30|14859.13|14779.13|14860.75|14780.75|14860.75|14780.75|14859.13|14779.13|9
1726332100000|2024-09-14 16:41:40|14860.78|14780.78|14860.35|14780.35|14860.92|14780.92|14860.35|14780.35|7
1726332110000|2024-09-14 16:41:50|14860.77|14780.77|14860.38|14780.38|14860.8|14780.8|14860.37|14780.37|5
1726332120000|2024-09-14 16:42:00|14860.44|14780.44|14862.35|14782.35|14862.35|14782.35|14860.44|14780.44|5
1726332130000|2024-09-14 16:42:10|14862.34|14782.34|14862.11|14782.11|14862.34|14782.34|14862.11|14782.11|5
1726332140000|2024-09-14 16:42:20|14861.95|14781.95|14861.71|14781.71|14861.95|14781.95|14861.71|14781.71|10
1726332150000|2024-09-14 16:42:30|14861.74|14781.74|14861.74|14781.74|14861.85|14781.85|14861.6|14781.6|9
1726332160000|2024-09-14 16:42:40|14861.81|14781.81|14860.18|14780.18|14862.12|14782.12|14860.18|14780.18|10
1726332170000|2024-09-14 16:42:50|14860.02|14780.02|14859.79|14779.79|14860.02|14780.02|14859.79|14779.79|8
1726332180000|2024-09-14 16:43:00|14859.76|14779.76|14858.82|14778.82|14859.76|14779.76|14858.82|14778.82|9
1726332190000|2024-09-14 16:43:10|14858.95|14778.95|14858.53|14778.53|14858.95|14778.95|14858.53|14778.53|10
1726332200000|2024-09-14 16:43:20|14858.49|14778.49|14859.17|14779.17|14859.17|14779.17|14858.49|14778.49|8
1726332210000|2024-09-14 16:43:30|14859.27|14779.27|14858.44|14778.44|14859.34|14779.34|14858.38|14778.38|9
1726332220000|2024-09-14 16:43:40|14858.46|14778.46|14859.41|14779.41|14859.41|14779.41|14858.46|14778.46|10
1726332230000|2024-09-14 16:43:50|14859.48|14779.48|14861.34|14781.34|14861.41|14781.41|14859.48|14779.48|10
1726332240000|2024-09-14 16:44:00|14860.98|14780.98|14860.76|14780.76|14861.03|14781.03|14860.76|14780.76|10
1726332250000|2024-09-14 16:44:10|14860.73|14780.73|14860.56|14780.56|14860.73|14780.73|14860.56|14780.56|10
1726332260000|2024-09-14 16:44:20|14860.93|14780.93|14860.75|14780.75|14860.93|14780.93|14860.75|14780.75|8
1726332270000|2024-09-14 16:44:30|14860.33|14780.33|14861.02|14781.02|14861.02|14781.02|14860.33|14780.33|8
1726332280000|2024-09-14 16:44:40|14861.03|14781.03|14860.96|14780.96|14861.1|14781.1|14860.96|14780.96|5
1726332290000|2024-09-14 16:44:50|14861.1|14781.1|14860.82|14780.82|14861.2|14781.2|14860.41|14780.41|10
1726332300000|2024-09-14 16:45:00|14860.39|14780.39|14861.22|14781.22|14861.22|14781.22|14860.39|14780.39|10
1726332310000|2024-09-14 16:45:10|14861.25|14781.25|14861.71|14781.71|14862.88|14782.88|14861.25|14781.25|9
1726332320000|2024-09-14 16:45:20|14861.62|14781.62|14860.26|14780.26|14861.64|14781.64|14860.26|14780.26|9
1726332330000|2024-09-14 16:45:30|14859.58|14779.58|14858.6|14778.6|14859.58|14779.58|14858.6|14778.6|8
1726332340000|2024-09-14 16:45:40|14858.28|14778.28|14852.03|14772.03|14858.28|14778.28|14852.03|14772.03|9
1726332350000|2024-09-14 16:45:50|14852.12|14772.12|14851.61|14771.61|14852.12|14772.12|14851.61|14771.61|10
1726332360000|2024-09-14 16:46:00|14851.31|14771.31|14851.39|14771.39|14851.59|14771.59|14851.05|14771.05|10
1726332370000|2024-09-14 16:46:10|14851.33|14771.33|14850.79|14770.79|14851.33|14771.33|14850.79|14770.79|10
1726332380000|2024-09-14 16:46:20|14850.84|14770.84|14851.84|14771.84|14851.84|14771.84|14850.8|14770.8|9
1726332390000|2024-09-14 16:46:30|14851.95|14771.95|14852.96|14772.96|14853.09|14773.09|14851.95|14771.95|10
1726332400000|2024-09-14 16:46:40|14852.97|14772.97|14852.18|14772.18|14853.14|14773.14|14852.18|14772.18|10
1726332410000|2024-09-14 16:46:50|14852.19|14772.19|14853.04|14773.04|14853.08|14773.08|14852.14|14772.14|9
1726332420000|2024-09-14 16:47:00|14852.77|14772.77|14852.45|14772.45|14852.77|14772.77|14852.29|14772.29|8
1726332430000|2024-09-14 16:47:10|14852.65|14772.65|14853.41|14773.41|14853.41|14773.41|14852.58|14772.58|10
1726332440000|2024-09-14 16:47:20|14853.2|14773.2|14852.98|14772.98|14853.2|14773.2|14852.98|14772.98|7
1726332450000|2024-09-14 16:47:30|14853.48|14773.48|14853.66|14773.66|14853.66|14773.66|14853.48|14773.48|9
1726332460000|2024-09-14 16:47:40|14853.97|14773.97|14853.98|14773.98|14853.98|14773.98|14853.7|14773.7|7
1726332470000|2024-09-14 16:47:50|14854.12|14774.12|14854.64|14774.64|14854.67|14774.67|14854.12|14774.12|8
1726332480000|2024-09-14 16:48:00|14854.63|14774.63|14854.94|14774.94|14854.98|14774.98|14854.6|14774.6|7
1726332490000|2024-09-14 16:48:10|14854.93|14774.93|14855.77|14775.77|14855.77|14775.77|14854.93|14774.93|8
1726332500000|2024-09-14 16:48:20|14855.76|14775.76|14859.93|14779.93|14859.93|14779.93|14855.76|14775.76|10
1726332510000|2024-09-14 16:48:30|14859.85|14779.85|14860.18|14780.18|14860.59|14780.59|14859.84|14779.84|10
1726332520000|2024-09-14 16:48:40|14859.98|14779.98|14859.17|14779.17|14859.98|14779.98|14858.92|14778.92|10
1726332530000|2024-09-14 16:48:50|14859.26|14779.26|14859.66|14779.66|14859.66|14779.66|14859.26|14779.26|9
1726332540000|2024-09-14 16:49:00|14859.64|14779.64|14863.31|14783.31|14863.31|14783.31|14859.64|14779.64|10
1726332550000|2024-09-14 16:49:10|14863.59|14783.59|14865.17|14785.17|14865.17|14785.17|14863.59|14783.59|10
1726332560000|2024-09-14 16:49:20|14864.96|14784.96|14864.05|14784.05|14864.96|14784.96|14864.05|14784.05|10
1726332570000|2024-09-14 16:49:30|14864.01|14784.01|14863.89|14783.89|14864.23|14784.23|14863.89|14783.89|10
1726332580000|2024-09-14 16:49:40|14864.03|14784.03|14863.96|14783.96|14864.06|14784.06|14863.75|14783.75|10
1726332590000|2024-09-14 16:49:50|14864.03|14784.03|14865.18|14785.18|14865.18|14785.18|14863.71|14783.71|8
1726332600000|2024-09-14 16:50:00|14865.44|14785.44|14864.87|14784.87|14865.63|14785.63|14864.87|14784.87|10
1726332610000|2024-09-14 16:50:10|14864.81|14784.81|14864.99|14784.99|14864.99|14784.99|14864.76|14784.76|6
1726332620000|2024-09-14 16:50:20|14864.86|14784.86|14864.42|14784.42|14864.86|14784.86|14864.42|14784.42|6
1726332630000|2024-09-14 16:50:30|14864.44|14784.44|14863.64|14783.64|14864.44|14784.44|14863.54|14783.54|8
1726332640000|2024-09-14 16:50:40|14863.66|14783.66|14862.46|14782.46|14863.66|14783.66|14862.46|14782.46|10
1726332650000|2024-09-14 16:50:50|14862.37|14782.37|14861.53|14781.53|14862.37|14782.37|14861.53|14781.53|9
1726332660000|2024-09-14 16:51:00|14861.42|14781.42|14861.24|14781.24|14861.42|14781.42|14861.13|14781.13|8
1726332670000|2024-09-14 16:51:10|14861.19|14781.19|14860.9|14780.9|14861.25|14781.25|14860.9|14780.9|8
1726332680000|2024-09-14 16:51:20|14860.97|14780.97|14860.72|14780.72|14860.97|14780.97|14860.47|14780.47|9
1726332690000|2024-09-14 16:51:30|14860.73|14780.73|14860.93|14780.93|14860.93|14780.93|14860.48|14780.48|10
1726332700000|2024-09-14 16:51:40|14860.95|14780.95|14860.77|14780.77|14860.96|14780.96|14860.67|14780.67|9
1726332710000|2024-09-14 16:51:50|14860.88|14780.88|14861.26|14781.26|14861.27|14781.27|14860.88|14780.88|10
1726332720000|2024-09-14 16:52:00|14861.25|14781.25|14861.09|14781.09|14861.51|14781.51|14861.09|14781.09|9
1726332730000|2024-09-14 16:52:10|14860.74|14780.74|14861.28|14781.28|14861.31|14781.31|14860.74|14780.74|9
1726332740000|2024-09-14 16:52:20|14861.13|14781.13|14860.17|14780.17|14861.15|14781.15|14860.17|14780.17|10
1726332750000|2024-09-14 16:52:30|14860.1|14780.1|14860.21|14780.21|14860.21|14780.21|14859.6|14779.6|10
1726332760000|2024-09-14 16:52:40|14860.22|14780.22|14860.46|14780.46|14860.65|14780.65|14860.06|14780.06|9
1726332770000|2024-09-14 16:52:50|14860.5|14780.5|14861.24|14781.24|14861.25|14781.25|14860.5|14780.5|10
1726332780000|2024-09-14 16:53:00|14861.23|14781.23|14860.11|14780.11|14861.23|14781.23|14859.51|14779.51|10
1726332790000|2024-09-14 16:53:10|14860.14|14780.14|14859.71|14779.71|14860.14|14780.14|14859.52|14779.52|8
1726332800000|2024-09-14 16:53:20|14859.73|14779.73|14859.02|14779.02|14859.74|14779.74|14859.02|14779.02|9
1726332810000|2024-09-14 16:53:30|14858.98|14778.98|14859.33|14779.33|14859.33|14779.33|14858.96|14778.96|10
1726332820000|2024-09-14 16:53:40|14859.32|14779.32|14859.32|14779.32|14859.39|14779.39|14859.32|14779.32|7
1726332830000|2024-09-14 16:53:50|14859.35|14779.35|14859.38|14779.38|14859.38|14779.38|14859.35|14779.35|3
1726332840000|2024-09-14 16:54:00|14859.36|14779.36|14859.14|14779.14|14859.43|14779.43|14858.97|14778.97|8
1726332850000|2024-09-14 16:54:10|14859.18|14779.18|14859.18|14779.18|14859.27|14779.27|14858.99|14778.99|10
1726332860000|2024-09-14 16:54:20|14859.48|14779.48|14859.22|14779.22|14859.5|14779.5|14859.22|14779.22|10
1726332870000|2024-09-14 16:54:30|14859.21|14779.21|14859.36|14779.36|14859.43|14779.43|14859.21|14779.21|5
1726332880000|2024-09-14 16:54:40|14859.31|14779.31|14858.84|14778.84|14859.31|14779.31|14858.84|14778.84|9
1726332890000|2024-09-14 16:54:50|14858.81|14778.81|14858.7|14778.7|14858.81|14778.81|14858.7|14778.7|6
1726332900000|2024-09-14 16:55:00|14858.67|14778.67|14858.9|14778.9|14858.9|14778.9|14858.51|14778.51|10
1726332910000|2024-09-14 16:55:10|14858.91|14778.91|14858.9|14778.9|14858.91|14778.91|14858.88|14778.88|4
1726332920000|2024-09-14 16:55:20|14858.89|14778.89|14858.94|14778.94|14858.94|14778.94|14858.86|14778.86|5
1726332930000|2024-09-14 16:55:30|14858.96|14778.96|14858.43|14778.43|14858.96|14778.96|14858.23|14778.23|10
1726332940000|2024-09-14 16:55:40|14858.47|14778.47|14858.65|14778.65|14858.65|14778.65|14858.43|14778.43|7
1726332950000|2024-09-14 16:55:50|14858.62|14778.62|14858.88|14778.88|14858.88|14778.88|14858.61|14778.61|4
1726332960000|2024-09-14 16:56:00|14859.2|14779.2|14859.78|14779.78|14859.91|14779.91|14858.91|14778.91|10
1726332970000|2024-09-14 16:56:10|14859.96|14779.96|14861.39|14781.39|14861.39|14781.39|14859.96|14779.96|10
1726332980000|2024-09-14 16:56:20|14861.37|14781.37|14861.19|14781.19|14861.46|14781.46|14861.16|14781.16|7
1726332990000|2024-09-14 16:56:30|14861.3|14781.3|14861.27|14781.27|14861.41|14781.41|14861.2|14781.2|7
1726333000000|2024-09-14 16:56:40|14861.18|14781.18|14862.21|14782.21|14862.21|14782.21|14861.18|14781.18|10
1726333010000|2024-09-14 16:56:50|14862.23|14782.23|14862.38|14782.38|14862.38|14782.38|14862.23|14782.23|8
1726333020000|2024-09-14 16:57:00|14862.45|14782.45|14862.25|14782.25|14862.45|14782.45|14862.22|14782.22|7
1726333030000|2024-09-14 16:57:10|14862.28|14782.28|14863.09|14783.09|14863.1|14783.1|14862.28|14782.28|10
1726333040000|2024-09-14 16:57:20|14862.93|14782.93|14862.29|14782.29|14862.93|14782.93|14862.29|14782.29|8
1726333050000|2024-09-14 16:57:30|14862.28|14782.28|14862.64|14782.64|14862.91|14782.91|14862.28|14782.28|9
1726333060000|2024-09-14 16:57:40|14862.58|14782.58|14862.9|14782.9|14862.91|14782.91|14862.58|14782.58|7
1726333070000|2024-09-14 16:57:50|14862.89|14782.89|14862.92|14782.92|14862.92|14782.92|14862.89|14782.89|3
1726333080000|2024-09-14 16:58:00|14862.91|14782.91|14862.66|14782.66|14862.92|14782.92|14862.66|14782.66|8
1726333090000|2024-09-14 16:58:10|14862.63|14782.63|14862.63|14782.63|14862.65|14782.65|14862.61|14782.61|6
1726333100000|2024-09-14 16:58:20|14862.85|14782.85|14863.2|14783.2|14863.25|14783.25|14862.85|14782.85|8
1726333110000|2024-09-14 16:58:30|14863.21|14783.21|14864|14784|14864|14784|14862.88|14782.88|9
1726333120000|2024-09-14 16:58:40|14864.57|14784.57|14865.18|14785.18|14865.27|14785.27|14864.57|14784.57|9
1726333130000|2024-09-14 16:58:50|14865.19|14785.19|14865.33|14785.33|14865.33|14785.33|14865.19|14785.19|4
1726333140000|2024-09-14 16:59:00|14865.34|14785.34|14865.32|14785.32|14865.41|14785.41|14865.32|14785.32|3
1726333150000|2024-09-14 16:59:10|14865.28|14785.28|14865.96|14785.96|14865.96|14785.96|14865.28|14785.28|10
1726333160000|2024-09-14 16:59:20|14866.1|14786.1|14867.05|14787.05|14867.2|14787.2|14866.1|14786.1|9
1726333170000|2024-09-14 16:59:30|14866.98|14786.98|14867.28|14787.28|14867.28|14787.28|14866.94|14786.94|9
1726333180000|2024-09-14 16:59:40|14867.36|14787.36|14868.12|14788.12|14868.12|14788.12|14867.36|14787.36|8
1726333190000|2024-09-14 16:59:50|14868|14788|14868.44|14788.44|14868.44|14788.44|14867.86|14787.86|9
1726333200000|2024-09-14 17:00:00|14868.46|14788.46|14866.71|14786.71|14868.48|14788.48|14866.55|14786.55|10
1726333210000|2024-09-14 17:00:10|14866.64|14786.64|14866.35|14786.35|14867.22|14787.22|14866.25|14786.25|10
1726333220000|2024-09-14 17:00:20|14866.23|14786.23|14865.77|14785.77|14866.23|14786.23|14865.77|14785.77|8
1726333230000|2024-09-14 17:00:30|14865.84|14785.84|14864.71|14784.71|14865.87|14785.87|14864.49|14784.49|10
1726333240000|2024-09-14 17:00:40|14864.78|14784.78|14865.57|14785.57|14865.63|14785.63|14864.78|14784.78|10
1726333250000|2024-09-14 17:00:50|14865.55|14785.55|14865.04|14785.04|14865.55|14785.55|14865.04|14785.04|8
1726333260000|2024-09-14 17:01:00|14864.89|14784.89|14865.5|14785.5|14865.5|14785.5|14864.82|14784.82|10
1726333270000|2024-09-14 17:01:10|14865.33|14785.33|14864.96|14784.96|14865.48|14785.48|14864.96|14784.96|9
1726333280000|2024-09-14 17:01:20|14864.95|14784.95|14865.06|14785.06|14865.24|14785.24|14864.95|14784.95|9
1726333290000|2024-09-14 17:01:30|14865.07|14785.07|14865.25|14785.25|14865.46|14785.46|14865.07|14785.07|8
1726333300000|2024-09-14 17:01:40|14865.14|14785.14|14865.04|14785.04|14865.14|14785.14|14864.84|14784.84|9
1726333310000|2024-09-14 17:01:50|14864.95|14784.95|14864.88|14784.88|14864.95|14784.95|14864.72|14784.72|10
1726333320000|2024-09-14 17:02:00|14864.91|14784.91|14862.94|14782.94|14864.91|14784.91|14862.94|14782.94|9
1726333330000|2024-09-14 17:02:10|14862.7|14782.7|14860.01|14780.01|14862.7|14782.7|14860.01|14780.01|10
1726333340000|2024-09-14 17:02:20|14859.98|14779.98|14859.58|14779.58|14859.98|14779.98|14859.58|14779.58|10
1726333350000|2024-09-14 17:02:30|14859.54|14779.54|14858.44|14778.44|14859.54|14779.54|14858.44|14778.44|10
1726333360000|2024-09-14 17:02:40|14858.39|14778.39|14857.73|14777.73|14858.39|14778.39|14857.73|14777.73|10
1726333370000|2024-09-14 17:02:50|14857.79|14777.79|14857.68|14777.68|14857.79|14777.79|14857.5|14777.5|9
1726333380000|2024-09-14 17:03:00|14857.69|14777.69|14857.87|14777.87|14858|14778|14857.56|14777.56|8
1726333390000|2024-09-14 17:03:10|14857.67|14777.67|14858.64|14778.64|14858.64|14778.64|14857.62|14777.62|9
1726333400000|2024-09-14 17:03:20|14858.79|14778.79|14860.15|14780.15|14860.26|14780.26|14858.79|14778.79|10
1726333410000|2024-09-14 17:03:30|14860.65|14780.65|14860.36|14780.36|14860.68|14780.68|14860.36|14780.36|8
1726333420000|2024-09-14 17:03:40|14860.33|14780.33|14860.14|14780.14|14860.34|14780.34|14860.14|14780.14|9
1726333430000|2024-09-14 17:03:50|14860.25|14780.25|14860.77|14780.77|14860.79|14780.79|14860.25|14780.25|9
1726333440000|2024-09-14 17:04:00|14860.68|14780.68|14861.3|14781.3|14861.3|14781.3|14860.68|14780.68|10
1726333450000|2024-09-14 17:04:10|14861.17|14781.17|14861.74|14781.74|14861.74|14781.74|14861.17|14781.17|9
1726333460000|2024-09-14 17:04:20|14861.8|14781.8|14861.97|14781.97|14862.05|14782.05|14861.8|14781.8|9
1726333470000|2024-09-14 17:04:30|14862.21|14782.21|14862.13|14782.13|14862.5|14782.5|14862.13|14782.13|10
1726333480000|2024-09-14 17:04:40|14861.98|14781.98|14861.44|14781.44|14861.98|14781.98|14861.44|14781.44|9
1726333490000|2024-09-14 17:04:50|14861.48|14781.48|14861.57|14781.57|14861.91|14781.91|14861.33|14781.33|10
1726333500000|2024-09-14 17:05:00|14861.21|14781.21|14860.03|14780.03|14861.21|14781.21|14859.43|14779.43|9
1726333510000|2024-09-14 17:05:10|14860.04|14780.04|14857.04|14777.04|14860.05|14780.05|14856.93|14776.93|10
1726333520000|2024-09-14 17:05:20|14856.87|14776.87|14857.63|14777.63|14857.63|14777.63|14856.75|14776.75|8
1726333530000|2024-09-14 17:05:30|14857.73|14777.73|14857.33|14777.33|14857.73|14777.73|14857.19|14777.19|9
1726333540000|2024-09-14 17:05:40|14857.31|14777.31|14857.29|14777.29|14857.31|14777.31|14857.29|14777.29|6
1726333550000|2024-09-14 17:05:50|14857.28|14777.28|14856.18|14776.18|14857.32|14777.32|14856.18|14776.18|8
1726333560000|2024-09-14 17:06:00|14856.19|14776.19|14855.27|14775.27|14856.19|14776.19|14855.27|14775.27|8
1726333570000|2024-09-14 17:06:10|14855.08|14775.08|14854.88|14774.88|14855.08|14775.08|14854.88|14774.88|5
1726333580000|2024-09-14 17:06:20|14855.24|14775.24|14854.31|14774.31|14855.24|14775.24|14854.31|14774.31|10
1726333590000|2024-09-14 17:06:30|14854.19|14774.19|14852.4|14772.4|14854.19|14774.19|14852.4|14772.4|10
1726333600000|2024-09-14 17:06:40|14852.41|14772.41|14849.5|14769.5|14852.41|14772.41|14849.26|14769.26|10
1726333610000|2024-09-14 17:06:50|14849.51|14769.51|14848.13|14768.13|14849.51|14769.51|14847.77|14767.77|9
1726333620000|2024-09-14 17:07:00|14848.11|14768.11|14847.62|14767.62|14848.11|14768.11|14847.62|14767.62|10
1726333630000|2024-09-14 17:07:10|14847.39|14767.39|14844.74|14764.74|14847.39|14767.39|14844.74|14764.74|9
1726333640000|2024-09-14 17:07:20|14843.39|14763.39|14844.21|14764.21|14844.21|14764.21|14843.39|14763.39|10
1726333650000|2024-09-14 17:07:30|14844.23|14764.23|14844.72|14764.72|14844.74|14764.74|14844.23|14764.23|8
1726333660000|2024-09-14 17:07:40|14844.81|14764.81|14845.41|14765.41|14845.58|14765.58|14844.81|14764.81|10
1726333670000|2024-09-14 17:07:50|14845.22|14765.22|14846.89|14766.89|14847.09|14767.09|14844.8|14764.8|9
1726333680000|2024-09-14 17:08:00|14846.85|14766.85|14847.17|14767.17|14847.19|14767.19|14846.85|14766.85|9
1726333690000|2024-09-14 17:08:10|14847.47|14767.47|14847.21|14767.21|14847.5|14767.5|14847.12|14767.12|8
1726333700000|2024-09-14 17:08:20|14847.13|14767.13|14846.69|14766.69|14847.13|14767.13|14846.69|14766.69|8
1726333710000|2024-09-14 17:08:30|14846.79|14766.79|14846.98|14766.98|14847.13|14767.13|14846.77|14766.77|9
1726333720000|2024-09-14 17:08:40|14846.72|14766.72|14846.09|14766.09|14846.72|14766.72|14846.09|14766.09|10
1726333730000|2024-09-14 17:08:50|14843.48|14763.48|14842.79|14762.79|14843.48|14763.48|14842.73|14762.73|10
1726333740000|2024-09-14 17:09:00|14842.78|14762.78|14843.39|14763.39|14843.62|14763.62|14842.78|14762.78|9
1726333750000|2024-09-14 17:09:10|14843.65|14763.65|14843.22|14763.22|14843.65|14763.65|14843.21|14763.21|7
1726333760000|2024-09-14 17:09:20|14843.09|14763.09|14842.67|14762.67|14843.12|14763.12|14842.67|14762.67|8
1726333770000|2024-09-14 17:09:30|14842.59|14762.59|14842.63|14762.63|14842.96|14762.96|14842.51|14762.51|9
1726333780000|2024-09-14 17:09:40|14842.71|14762.71|14842.56|14762.56|14842.96|14762.96|14842.45|14762.45|7
1726333790000|2024-09-14 17:09:50|14842.75|14762.75|14843.72|14763.72|14843.72|14763.72|14842.42|14762.42|10
1726333800000|2024-09-14 17:10:00|14843.81|14763.81|14843.77|14763.77|14843.82|14763.82|14843.56|14763.56|9
1726333810000|2024-09-14 17:10:10|14843.76|14763.76|14843.52|14763.52|14843.76|14763.76|14843.48|14763.48|9
1726333820000|2024-09-14 17:10:20|14843.62|14763.62|14843.02|14763.02|14843.62|14763.62|14842.98|14762.98|10
1726333830000|2024-09-14 17:10:30|14842.85|14762.85|14842.67|14762.67|14842.92|14762.92|14842.48|14762.48|9
1726333840000|2024-09-14 17:10:40|14842.37|14762.37|14840.23|14760.23|14842.37|14762.37|14840.23|14760.23|8
1726333850000|2024-09-14 17:10:50|14839.93|14759.93|14838.12|14758.12|14839.93|14759.93|14838.12|14758.12|9
1726333860000|2024-09-14 17:11:00|14837.8|14757.8|14837.19|14757.19|14837.8|14757.8|14837.19|14757.19|10
1726333870000|2024-09-14 17:11:10|14837.16|14757.16|14837.73|14757.73|14837.73|14757.73|14837.01|14757.01|10
1726333880000|2024-09-14 17:11:20|14837.85|14757.85|14837.83|14757.83|14837.85|14757.85|14837.66|14757.66|10
1726333890000|2024-09-14 17:11:30|14837.89|14757.89|14839.74|14759.74|14839.74|14759.74|14837.71|14757.71|10
1726333900000|2024-09-14 17:11:40|14839.89|14759.89|14840.72|14760.72|14840.72|14760.72|14839.89|14759.89|8
1726333910000|2024-09-14 17:11:50|14840.6|14760.6|14840.96|14760.96|14841.96|14761.96|14840.6|14760.6|9
1726333920000|2024-09-14 17:12:00|14840.97|14760.97|14840.51|14760.51|14841.02|14761.02|14840.39|14760.39|10
1726333930000|2024-09-14 17:12:10|14840.58|14760.58|14839.33|14759.33|14840.58|14760.58|14839.31|14759.31|10
1726333940000|2024-09-14 17:12:20|14839.32|14759.32|14838.49|14758.49|14839.32|14759.32|14838.47|14758.47|10
1726333950000|2024-09-14 17:12:30|14838.48|14758.48|14838.95|14758.95|14838.96|14758.96|14838.48|14758.48|9
1726333960000|2024-09-14 17:12:40|14839.8|14759.8|14840.87|14760.87|14840.87|14760.87|14839.8|14759.8|9
1726333970000|2024-09-14 17:12:50|14840.83|14760.83|14840.69|14760.69|14840.85|14760.85|14840.69|14760.69|7
1726333980000|2024-09-14 17:13:00|14840.75|14760.75|14840.97|14760.97|14841.01|14761.01|14840.75|14760.75|10
1726333990000|2024-09-14 17:13:10|14840.88|14760.88|14841.03|14761.03|14841.29|14761.29|14840.88|14760.88|10
1726334000000|2024-09-14 17:13:20|14841.06|14761.06|14840.68|14760.68|14841.06|14761.06|14840.68|14760.68|9
1726334010000|2024-09-14 17:13:30|14840.76|14760.76|14840.45|14760.45|14841.32|14761.32|14840.45|14760.45|10
1726334020000|2024-09-14 17:13:40|14840.34|14760.34|14840.29|14760.29|14840.34|14760.34|14840.27|14760.27|6
1726334030000|2024-09-14 17:13:50|14840.07|14760.07|14839.61|14759.61|14840.07|14760.07|14839.55|14759.55|9
1726334040000|2024-09-14 17:14:00|14839.62|14759.62|14840.31|14760.31|14840.31|14760.31|14839.31|14759.31|10
1726334050000|2024-09-14 17:14:10|14840.33|14760.33|14839.73|14759.73|14840.33|14760.33|14839.73|14759.73|8
1726334060000|2024-09-14 17:14:20|14839.68|14759.68|14839.76|14759.76|14839.78|14759.78|14839.68|14759.68|7
1726334070000|2024-09-14 17:14:30|14839.75|14759.75|14839.23|14759.23|14839.78|14759.78|14839.23|14759.23|10
1726334080000|2024-09-14 17:14:40|14839.25|14759.25|14838.89|14758.89|14839.25|14759.25|14838.89|14758.89|8
1726334090000|2024-09-14 17:14:50|14838.88|14758.88|14836.26|14756.26|14838.88|14758.88|14836.25|14756.25|7
1726334100000|2024-09-14 17:15:00|14836.23|14756.23|14837.05|14757.05|14837.05|14757.05|14835.85|14755.85|9
1726334110000|2024-09-14 17:15:10|14836.84|14756.84|14836.84|14756.84|14837.09|14757.09|14836.77|14756.77|9
1726334120000|2024-09-14 17:15:20|14839.49|14759.49|14840.89|14760.89|14841.22|14761.22|14839.49|14759.49|7
1726334130000|2024-09-14 17:15:30|14841.34|14761.34|14842.36|14762.36|14842.49|14762.49|14841.34|14761.34|8
1726334140000|2024-09-14 17:15:40|14842.35|14762.35|14841.31|14761.31|14842.35|14762.35|14841.31|14761.31|9
1726334150000|2024-09-14 17:15:50|14841.29|14761.29|14841.3|14761.3|14841.3|14761.3|14841.18|14761.18|6
1726334160000|2024-09-14 17:16:00|14841.32|14761.32|14843.54|14763.54|14843.64|14763.64|14841.32|14761.32|10
1726334170000|2024-09-14 17:16:10|14843.56|14763.56|14844.01|14764.01|14844.54|14764.54|14843.56|14763.56|7
1726334180000|2024-09-14 17:16:20|14843.86|14763.86|14844.44|14764.44|14844.44|14764.44|14843.58|14763.58|10
1726334190000|2024-09-14 17:16:30|14844.28|14764.28|14845.1|14765.1|14845.1|14765.1|14844.28|14764.28|9
1726334200000|2024-09-14 17:16:40|14845.11|14765.11|14844.73|14764.73|14845.11|14765.11|14844.71|14764.71|9
1726334210000|2024-09-14 17:16:50|14844.71|14764.71|14844.72|14764.72|14844.72|14764.72|14844.64|14764.64|7
1726334220000|2024-09-14 17:17:00|14844.85|14764.85|14845.07|14765.07|14845.13|14765.13|14844.85|14764.85|8
1726334230000|2024-09-14 17:17:10|14844.92|14764.92|14845.04|14765.04|14845.05|14765.05|14844.86|14764.86|8
1726334240000|2024-09-14 17:17:20|14844.98|14764.98|14844.95|14764.95|14845.28|14765.28|14844.95|14764.95|9
1726334250000|2024-09-14 17:17:30|14844.82|14764.82|14844.93|14764.93|14845.11|14765.11|14844.77|14764.77|9
1726334260000|2024-09-14 17:17:40|14844.91|14764.91|14844.89|14764.89|14844.91|14764.91|14844.79|14764.79|8
1726334270000|2024-09-14 17:17:50|14844.99|14764.99|14844.98|14764.98|14845.16|14765.16|14844.97|14764.97|10
1726334280000|2024-09-14 17:18:00|14845.01|14765.01|14845.34|14765.34|14845.34|14765.34|14844.99|14764.99|9
1726334290000|2024-09-14 17:18:10|14845.38|14765.38|14845.45|14765.45|14845.45|14765.45|14845.05|14765.05|10
1726334300000|2024-09-14 17:18:20|14845.46|14765.46|14845.16|14765.16|14845.5|14765.5|14845.16|14765.16|10
1726334310000|2024-09-14 17:18:30|14845.13|14765.13|14845.01|14765.01|14845.13|14765.13|14845.01|14765.01|6
1726334320000|2024-09-14 17:18:40|14845|14765|14843.2|14763.2|14845|14765|14842.92|14762.92|8
1726334330000|2024-09-14 17:18:50|14843.11|14763.11|14842.15|14762.15|14843.11|14763.11|14842.15|14762.15|5
1726334340000|2024-09-14 17:19:00|14842.04|14762.04|14841.91|14761.91|14842.04|14762.04|14841.91|14761.91|8
1726334350000|2024-09-14 17:19:10|14841.93|14761.93|14842.1|14762.1|14842.24|14762.24|14841.93|14761.93|8
1726334360000|2024-09-14 17:19:20|14842.11|14762.11|14841.68|14761.68|14842.12|14762.12|14841.68|14761.68|10
1726334370000|2024-09-14 17:19:30|14841.65|14761.65|14841.75|14761.75|14841.75|14761.75|14841.62|14761.62|7
1726334380000|2024-09-14 17:19:40|14841.73|14761.73|14841.57|14761.57|14841.78|14761.78|14841.5|14761.5|6
1726334390000|2024-09-14 17:19:50|14841.49|14761.49|14841.2|14761.2|14841.5|14761.5|14841.18|14761.18|8
1726334400000|2024-09-14 17:20:00|14840.92|14760.92|14840.97|14760.97|14841.04|14761.04|14840.92|14760.92|8
1726334410000|2024-09-14 17:20:10|14841.05|14761.05|14841.45|14761.45|14841.45|14761.45|14841|14761|9
1726334420000|2024-09-14 17:20:20|14841.54|14761.54|14842.61|14762.61|14842.61|14762.61|14841.54|14761.54|9
1726334430000|2024-09-14 17:20:30|14842.79|14762.79|14843.47|14763.47|14843.47|14763.47|14842.79|14762.79|8
1726334440000|2024-09-14 17:20:40|14843.51|14763.51|14843.74|14763.74|14843.74|14763.74|14843.51|14763.51|4
1726334450000|2024-09-14 17:20:50|14843.72|14763.72|14845.78|14765.78|14845.93|14765.93|14843.72|14763.72|9
1726334460000|2024-09-14 17:21:00|14845.84|14765.84|14846.06|14766.06|14846.06|14766.06|14845.73|14765.73|9
1726334470000|2024-09-14 17:21:10|14846.02|14766.02|14845.8|14765.8|14846.1|14766.1|14845.37|14765.37|8
1726334480000|2024-09-14 17:21:20|14845.28|14765.28|14845.59|14765.59|14845.59|14765.59|14845.28|14765.28|9
1726334490000|2024-09-14 17:21:30|14845.89|14765.89|14846.56|14766.56|14846.56|14766.56|14845.84|14765.84|10
1726334500000|2024-09-14 17:21:40|14846.9|14766.9|14850.06|14770.06|14850.06|14770.06|14846.9|14766.9|10
1726334510000|2024-09-14 17:21:50|14850.14|14770.14|14850.23|14770.23|14850.44|14770.44|14850.14|14770.14|10
1726334520000|2024-09-14 17:22:00|14850.22|14770.22|14849.9|14769.9|14850.43|14770.43|14849.9|14769.9|10
1726334530000|2024-09-14 17:22:10|14849.8|14769.8|14849.4|14769.4|14850.25|14770.25|14849.4|14769.4|9
1726334540000|2024-09-14 17:22:20|14849.51|14769.51|14848.89|14768.89|14849.51|14769.51|14848.89|14768.89|8
1726334550000|2024-09-14 17:22:30|14848.83|14768.83|14848.99|14768.99|14848.99|14768.99|14848.83|14768.83|7
1726334560000|2024-09-14 17:22:40|14848.97|14768.97|14848.94|14768.94|14849.17|14769.17|14848.94|14768.94|9
1726334570000|2024-09-14 17:22:50|14849.12|14769.12|14849.18|14769.18|14849.22|14769.22|14849.1|14769.1|7
1726334580000|2024-09-14 17:23:00|14849.07|14769.07|14849.57|14769.57|14849.6|14769.6|14848.99|14768.99|8
1726334590000|2024-09-14 17:23:10|14849.58|14769.58|14849.73|14769.73|14849.73|14769.73|14849.57|14769.57|8
1726334600000|2024-09-14 17:23:20|14849.75|14769.75|14850.04|14770.04|14850.04|14770.04|14849.75|14769.75|8
1726334610000|2024-09-14 17:23:30|14850.03|14770.03|14850.01|14770.01|14850.03|14770.03|14850.01|14770.01|2
1726334620000|2024-09-14 17:23:40|14849.82|14769.82|14849.83|14769.83|14849.83|14769.83|14849.6|14769.6|7
1726334630000|2024-09-14 17:23:50|14849.85|14769.85|14852.56|14772.56|14852.56|14772.56|14849.84|14769.84|9
1726334640000|2024-09-14 17:24:00|14852.79|14772.79|14853.08|14773.08|14853.08|14773.08|14852.79|14772.79|6
1726334650000|2024-09-14 17:24:10|14853.09|14773.09|14853.13|14773.13|14853.13|14773.13|14853.07|14773.07|8
1726334660000|2024-09-14 17:24:20|14852.94|14772.94|14853.3|14773.3|14853.3|14773.3|14852.91|14772.91|10
1726334670000|2024-09-14 17:24:30|14853.27|14773.27|14853.29|14773.29|14853.36|14773.36|14853.27|14773.27|8
1726334680000|2024-09-14 17:24:40|14853.28|14773.28|14852.78|14772.78|14853.32|14773.32|14852.78|14772.78|10
1726334690000|2024-09-14 17:24:50|14852.76|14772.76|14852.07|14772.07|14852.79|14772.79|14852.07|14772.07|10
1726334700000|2024-09-14 17:25:00|14851.08|14771.08|14849.81|14769.81|14851.08|14771.08|14849.81|14769.81|9
1726334710000|2024-09-14 17:25:10|14849.75|14769.75|14849.8|14769.8|14849.91|14769.91|14849.75|14769.75|6
1726334720000|2024-09-14 17:25:20|14849.91|14769.91|14850.31|14770.31|14850.32|14770.32|14849.91|14769.91|8
1726334730000|2024-09-14 17:25:30|14850.01|14770.01|14850.11|14770.11|14850.48|14770.48|14850.01|14770.01|9
1726334740000|2024-09-14 17:25:40|14849.81|14769.81|14848.83|14768.83|14849.81|14769.81|14848.83|14768.83|8
1726334750000|2024-09-14 17:25:50|14848.69|14768.69|14848.35|14768.35|14848.69|14768.69|14848.35|14768.35|5
1726334760000|2024-09-14 17:26:00|14848.36|14768.36|14847.9|14767.9|14848.61|14768.61|14847.9|14767.9|9
1726334770000|2024-09-14 17:26:10|14847.82|14767.82|14846.52|14766.52|14847.82|14767.82|14846.52|14766.52|9
1726334780000|2024-09-14 17:26:20|14846.51|14766.51|14846.35|14766.35|14846.51|14766.51|14846.35|14766.35|7
1726334790000|2024-09-14 17:26:30|14846.37|14766.37|14846.67|14766.67|14846.69|14766.69|14846.37|14766.37|9
1726334800000|2024-09-14 17:26:40|14846.68|14766.68|14847|14767|14847.07|14767.07|14846.68|14766.68|6
1726334810000|2024-09-14 17:26:50|14846.99|14766.99|14850.24|14770.24|14850.24|14770.24|14846.99|14766.99|8
1726334820000|2024-09-14 17:27:00|14850.44|14770.44|14852.9|14772.9|14852.9|14772.9|14850.44|14770.44|9
1726334830000|2024-09-14 17:27:10|14852.97|14772.97|14852.83|14772.83|14853.08|14773.08|14852.83|14772.83|10
1726334840000|2024-09-14 17:27:20|14852.79|14772.79|14853.22|14773.22|14853.22|14773.22|14852.74|14772.74|8
1726334850000|2024-09-14 17:27:30|14853.24|14773.24|14853.38|14773.38|14853.61|14773.61|14853.24|14773.24|7
1726334860000|2024-09-14 17:27:40|14853.45|14773.45|14853.81|14773.81|14853.81|14773.81|14853.45|14773.45|9
1726334870000|2024-09-14 17:27:50|14853.82|14773.82|14854.58|14774.58|14854.6|14774.6|14853.74|14773.74|9
1726334880000|2024-09-14 17:28:00|14854.6|14774.6|14855.31|14775.31|14855.31|14775.31|14854.6|14774.6|9
1726334890000|2024-09-14 17:28:10|14855.35|14775.35|14856.09|14776.09|14856.09|14776.09|14855.34|14775.34|10
1726334900000|2024-09-14 17:28:20|14856.11|14776.11|14854.25|14774.25|14856.11|14776.11|14854.25|14774.25|9
1726334910000|2024-09-14 17:28:30|14854.57|14774.57|14854.89|14774.89|14854.89|14774.89|14854.44|14774.44|9
1726334920000|2024-09-14 17:28:40|14854.78|14774.78|14854.51|14774.51|14854.85|14774.85|14854.51|14774.51|7
1726334930000|2024-09-14 17:28:50|14854.5|14774.5|14852.79|14772.79|14854.5|14774.5|14852.79|14772.79|10
1726334940000|2024-09-14 17:29:00|14852.73|14772.73|14851.7|14771.7|14852.73|14772.73|14851.7|14771.7|10
1726334950000|2024-09-14 17:29:10|14851.71|14771.71|14848.74|14768.74|14851.71|14771.71|14848.74|14768.74|10
1726334960000|2024-09-14 17:29:20|14848.62|14768.62|14846.43|14766.43|14848.62|14768.62|14846.43|14766.43|9
1726334970000|2024-09-14 17:29:30|14845.94|14765.94|14845.49|14765.49|14845.94|14765.94|14845.41|14765.41|9
1726334980000|2024-09-14 17:29:40|14845.5|14765.5|14844.8|14764.8|14845.8|14765.8|14844.8|14764.8|10
1726334990000|2024-09-14 17:29:50|14844.72|14764.72|14844.69|14764.69|14844.87|14764.87|14844.54|14764.54|10
1726335000000|2024-09-14 17:30:00|14844.71|14764.71|14844.45|14764.45|14845.09|14765.09|14844.45|14764.45|9
1726335010000|2024-09-14 17:30:10|14844.35|14764.35|14845.1|14765.1|14845.45|14765.45|14843.97|14763.97|10
1726335020000|2024-09-14 17:30:20|14845.14|14765.14|14844.51|14764.51|14845.14|14765.14|14844.51|14764.51|9
1726335030000|2024-09-14 17:30:30|14844.45|14764.45|14842.95|14762.95|14844.45|14764.45|14842.95|14762.95|6
1726335040000|2024-09-14 17:30:40|14842.81|14762.81|14841.73|14761.73|14842.81|14762.81|14841.73|14761.73|9
1726335050000|2024-09-14 17:30:50|14841.7|14761.7|14841.63|14761.63|14841.75|14761.75|14841.63|14761.63|6
1726335060000|2024-09-14 17:31:00|14841.16|14761.16|14843.1|14763.1|14843.1|14763.1|14841.15|14761.15|8
1726335070000|2024-09-14 17:31:10|14843.11|14763.11|14843.33|14763.33|14843.33|14763.33|14843.11|14763.11|5
1726335080000|2024-09-14 17:31:20|14843.44|14763.44|14844.22|14764.22|14844.22|14764.22|14843.44|14763.44|8
1726335090000|2024-09-14 17:31:30|14844.24|14764.24|14844.12|14764.12|14844.24|14764.24|14844.04|14764.04|9
1726335100000|2024-09-14 17:31:40|14844.14|14764.14|14843|14763|14844.16|14764.16|14843|14763|8
1726335110000|2024-09-14 17:31:50|14842.77|14762.77|14840.64|14760.64|14842.77|14762.77|14840.64|14760.64|10
1726335120000|2024-09-14 17:32:00|14840.8|14760.8|14840.34|14760.34|14840.8|14760.8|14840.22|14760.22|8
1726335130000|2024-09-14 17:32:10|14840.05|14760.05|14839.72|14759.72|14840.06|14760.06|14839.68|14759.68|9
1726335140000|2024-09-14 17:32:20|14839.69|14759.69|14839.56|14759.56|14839.7|14759.7|14839.55|14759.55|8
1726335150000|2024-09-14 17:32:30|14839.53|14759.53|14839.69|14759.69|14839.69|14759.69|14839.43|14759.43|7
1726335160000|2024-09-14 17:32:40|14839.88|14759.88|14840.23|14760.23|14840.23|14760.23|14839.83|14759.83|8
1726335170000|2024-09-14 17:32:50|14840.17|14760.17|14840.18|14760.18|14840.22|14760.22|14839.9|14759.9|10
1726335180000|2024-09-14 17:33:00|14840.15|14760.15|14839.14|14759.14|14840.15|14760.15|14839.14|14759.14|8
1726335190000|2024-09-14 17:33:10|14839.12|14759.12|14838.8|14758.8|14839.19|14759.19|14838.76|14758.76|9
1726335200000|2024-09-14 17:33:20|14838.74|14758.74|14836.97|14756.97|14839.15|14759.15|14836.97|14756.97|9
1726335210000|2024-09-14 17:33:30|14836.79|14756.79|14835.46|14755.46|14836.79|14756.79|14835.46|14755.46|10
1726335220000|2024-09-14 17:33:40|14835.54|14755.54|14834.88|14754.88|14835.58|14755.58|14834.85|14754.85|10
1726335230000|2024-09-14 17:33:50|14834.89|14754.89|14835|14755|14835.06|14755.06|14834.88|14754.88|9
1726335240000|2024-09-14 17:34:00|14834.99|14754.99|14835.38|14755.38|14835.38|14755.38|14834.92|14754.92|10
1726335250000|2024-09-14 17:34:10|14835.29|14755.29|14835.27|14755.27|14835.48|14755.48|14835.27|14755.27|10
1726335260000|2024-09-14 17:34:20|14835.19|14755.19|14834.46|14754.46|14835.26|14755.26|14834.28|14754.28|9
1726335270000|2024-09-14 17:34:30|14834.54|14754.54|14834.96|14754.96|14834.96|14754.96|14834.54|14754.54|9
1726335280000|2024-09-14 17:34:40|14834.84|14754.84|14834.88|14754.88|14834.88|14754.88|14834.82|14754.82|6
1726335290000|2024-09-14 17:34:50|14835.15|14755.15|14835.31|14755.31|14835.58|14755.58|14835.15|14755.15|9
1726335300000|2024-09-14 17:35:00|14835.24|14755.24|14834.89|14754.89|14835.26|14755.26|14834.89|14754.89|9
1726335310000|2024-09-14 17:35:10|14835.01|14755.01|14834.76|14754.76|14835.03|14755.03|14834.76|14754.76|10
1726335320000|2024-09-14 17:35:20|14834.65|14754.65|14834.47|14754.47|14834.65|14754.65|14834.47|14754.47|7
1726335330000|2024-09-14 17:35:30|14834.38|14754.38|14833.98|14753.98|14834.38|14754.38|14833.98|14753.98|9
1726335340000|2024-09-14 17:35:40|14833.88|14753.88|14833.35|14753.35|14833.89|14753.89|14832.97|14752.97|10
1726335350000|2024-09-14 17:35:50|14833.2|14753.2|14833.4|14753.4|14833.49|14753.49|14833.16|14753.16|6
1726335360000|2024-09-14 17:36:00|14833.41|14753.41|14833.76|14753.76|14833.76|14753.76|14833.41|14753.41|6
1726335370000|2024-09-14 17:36:10|14833.77|14753.77|14832.82|14752.82|14833.77|14753.77|14832.82|14752.82|9
1726335380000|2024-09-14 17:36:20|14832.87|14752.87|14832.59|14752.59|14832.97|14752.97|14832.59|14752.59|9
1726335390000|2024-09-14 17:36:30|14832.56|14752.56|14833.09|14753.09|14833.09|14753.09|14832.56|14752.56|10
1726335400000|2024-09-14 17:36:40|14833.11|14753.11|14833.14|14753.14|14833.18|14753.18|14833.11|14753.11|8
1726335410000|2024-09-14 17:36:50|14833.11|14753.11|14832.94|14752.94|14833.22|14753.22|14832.94|14752.94|9
1726335420000|2024-09-14 17:37:00|14833.31|14753.31|14832.74|14752.74|14833.34|14753.34|14832.74|14752.74|8
1726335430000|2024-09-14 17:37:10|14832.73|14752.73|14832.26|14752.26|14832.73|14752.73|14831.68|14751.68|10
1726335440000|2024-09-14 17:37:20|14832.72|14752.72|14833.01|14753.01|14833.01|14753.01|14832.7|14752.7|7
1726335450000|2024-09-14 17:37:30|14833.5|14753.5|14833.64|14753.64|14833.82|14753.82|14833.5|14753.5|9
1726335460000|2024-09-14 17:37:40|14833.73|14753.73|14834.83|14754.83|14834.83|14754.83|14833.73|14753.73|10
1726335470000|2024-09-14 17:37:50|14834.88|14754.88|14835.08|14755.08|14835.32|14755.32|14834.88|14754.88|10
1726335480000|2024-09-14 17:38:00|14835.31|14755.31|14835|14755|14835.31|14755.31|14834.98|14754.98|8
1726335490000|2024-09-14 17:38:10|14835.02|14755.02|14835.1|14755.1|14835.1|14755.1|14834.98|14754.98|5
1726335500000|2024-09-14 17:38:20|14835.06|14755.06|14835.09|14755.09|14835.09|14755.09|14834.7|14754.7|10
1726335510000|2024-09-14 17:38:30|14835.29|14755.29|14837.72|14757.72|14837.72|14757.72|14835.29|14755.29|9
1726335520000|2024-09-14 17:38:40|14837.75|14757.75|14837.33|14757.33|14837.92|14757.92|14837.33|14757.33|10
1726335530000|2024-09-14 17:38:50|14837.29|14757.29|14837.51|14757.51|14837.56|14757.56|14837.28|14757.28|9
1726335540000|2024-09-14 17:39:00|14837.52|14757.52|14837.14|14757.14|14837.57|14757.57|14837.14|14757.14|10
1726335550000|2024-09-14 17:39:10|14836.88|14756.88|14836.42|14756.42|14837.14|14757.14|14836.42|14756.42|9
1726335560000|2024-09-14 17:39:20|14836.5|14756.5|14837.74|14757.74|14837.87|14757.87|14836.5|14756.5|10
1726335570000|2024-09-14 17:39:30|14837.73|14757.73|14837.87|14757.87|14837.87|14757.87|14837.5|14757.5|9
1726335580000|2024-09-14 17:39:40|14837.91|14757.91|14838.53|14758.53|14838.75|14758.75|14837.91|14757.91|8
1726335590000|2024-09-14 17:39:50|14838.51|14758.51|14838.74|14758.74|14838.74|14758.74|14838.49|14758.49|10
1726335600000|2024-09-14 17:40:00|14839.04|14759.04|14838.92|14758.92|14839.22|14759.22|14838.62|14758.62|9
1726335610000|2024-09-14 17:40:10|14839.1|14759.1|14839.2|14759.2|14839.37|14759.37|14839.1|14759.1|9
1726335620000|2024-09-14 17:40:20|14839.32|14759.32|14838.78|14758.78|14839.32|14759.32|14838.78|14758.78|10
1726335630000|2024-09-14 17:40:30|14838.9|14758.9|14838.94|14758.94|14839.04|14759.04|14838.77|14758.77|10
1726335640000|2024-09-14 17:40:40|14839.02|14759.02|14838.67|14758.67|14839.04|14759.04|14838.67|14758.67|10
1726335650000|2024-09-14 17:40:50|14838.66|14758.66|14839.63|14759.63|14839.63|14759.63|14838.6|14758.6|9
1726335660000|2024-09-14 17:41:00|14839.67|14759.67|14839.49|14759.49|14839.67|14759.67|14839.18|14759.18|10
1726335670000|2024-09-14 17:41:10|14839.52|14759.52|14840.25|14760.25|14840.25|14760.25|14839.48|14759.48|10
1726335680000|2024-09-14 17:41:20|14840.45|14760.45|14841.71|14761.71|14841.71|14761.71|14840.45|14760.45|8
1726335690000|2024-09-14 17:41:30|14841.8|14761.8|14841.65|14761.65|14841.9|14761.9|14841.02|14761.02|10
1726335700000|2024-09-14 17:41:40|14841.69|14761.69|14841.4|14761.4|14841.71|14761.71|14841.4|14761.4|9
1726335710000|2024-09-14 17:41:50|14841.59|14761.59|14840.02|14760.02|14841.59|14761.59|14840.02|14760.02|8
1726335720000|2024-09-14 17:42:00|14839.81|14759.81|14841.23|14761.23|14841.23|14761.23|14839.81|14759.81|9
1726335730000|2024-09-14 17:42:10|14841.47|14761.47|14841.01|14761.01|14841.57|14761.57|14841.01|14761.01|10
1726335740000|2024-09-14 17:42:20|14840.99|14760.99|14840.67|14760.67|14841.07|14761.07|14840.61|14760.61|8
1726335750000|2024-09-14 17:42:30|14840.7|14760.7|14840.46|14760.46|14840.71|14760.71|14840.46|14760.46|6
1726335760000|2024-09-14 17:42:40|14840.42|14760.42|14840.44|14760.44|14840.45|14760.45|14840.34|14760.34|8
1726335770000|2024-09-14 17:42:50|14840.45|14760.45|14840.27|14760.27|14840.47|14760.47|14840.19|14760.19|9
1726335780000|2024-09-14 17:43:00|14840.21|14760.21|14839.59|14759.59|14840.21|14760.21|14839.59|14759.59|8
1726335790000|2024-09-14 17:43:10|14839.8|14759.8|14840.47|14760.47|14840.53|14760.53|14839.67|14759.67|9
1726335800000|2024-09-14 17:43:20|14840.57|14760.57|14841.38|14761.38|14841.44|14761.44|14840.55|14760.55|10
1726335810000|2024-09-14 17:43:30|14841.42|14761.42|14841.3|14761.3|14841.59|14761.59|14841.29|14761.29|9
1726335820000|2024-09-14 17:43:40|14840.35|14760.35|14839.29|14759.29|14840.35|14760.35|14839.14|14759.14|10
1726335830000|2024-09-14 17:43:50|14839.37|14759.37|14839.45|14759.45|14839.82|14759.82|14839.37|14759.37|8
1726335840000|2024-09-14 17:44:00|14839.29|14759.29|14838.59|14758.59|14839.35|14759.35|14838.48|14758.48|9
1726335850000|2024-09-14 17:44:10|14838.5|14758.5|14838.11|14758.11|14838.5|14758.5|14838.11|14758.11|9
1726335860000|2024-09-14 17:44:20|14838.12|14758.12|14838.01|14758.01|14838.13|14758.13|14837.92|14757.92|9
1726335870000|2024-09-14 17:44:30|14838.03|14758.03|14837.06|14757.06|14838.07|14758.07|14837.06|14757.06|10
1726335880000|2024-09-14 17:44:40|14837.05|14757.05|14837.23|14757.23|14837.24|14757.24|14837.04|14757.04|7
1726335890000|2024-09-14 17:44:50|14837.24|14757.24|14836.68|14756.68|14837.25|14757.25|14836.64|14756.64|8
1726335900000|2024-09-14 17:45:00|14836.63|14756.63|14836.58|14756.58|14836.64|14756.64|14836.53|14756.53|7
1726335910000|2024-09-14 17:45:10|14836.62|14756.62|14837.25|14757.25|14837.33|14757.33|14836.62|14756.62|10
1726335920000|2024-09-14 17:45:20|14837.22|14757.22|14837.39|14757.39|14837.39|14757.39|14837.09|14757.09|8
1726335930000|2024-09-14 17:45:30|14837.4|14757.4|14837.31|14757.31|14837.46|14757.46|14837.26|14757.26|10
1726335940000|2024-09-14 17:45:40|14837.36|14757.36|14837.74|14757.74|14837.75|14757.75|14837.36|14757.36|9
1726335950000|2024-09-14 17:45:50|14837.63|14757.63|14837.58|14757.58|14837.63|14757.63|14837.49|14757.49|9
1726335960000|2024-09-14 17:46:00|14837.55|14757.55|14837.6|14757.6|14838.68|14758.68|14837.55|14757.55|8
1726335970000|2024-09-14 17:46:10|14837.45|14757.45|14837.17|14757.17|14837.45|14757.45|14837.16|14757.16|8
1726335980000|2024-09-14 17:46:20|14837.26|14757.26|14836.64|14756.64|14837.26|14757.26|14836.64|14756.64|10
1726335990000|2024-09-14 17:46:30|14836.63|14756.63|14837.08|14757.08|14837.12|14757.12|14836.61|14756.61|8
1726336000000|2024-09-14 17:46:40|14837.05|14757.05|14837.07|14757.07|14837.24|14757.24|14837.04|14757.04|9
1726336010000|2024-09-14 17:46:50|14837.04|14757.04|14838.88|14758.88|14838.95|14758.95|14837.03|14757.03|10
1726336020000|2024-09-14 17:47:00|14838.84|14758.84|14839|14759|14839.04|14759.04|14838.76|14758.76|8
1726336030000|2024-09-14 17:47:10|14839.04|14759.04|14837.84|14757.84|14839.04|14759.04|14837.84|14757.84|9
1726336040000|2024-09-14 17:47:20|14837.8|14757.8|14838.18|14758.18|14838.18|14758.18|14837.8|14757.8|7
1726336050000|2024-09-14 17:47:30|14838.61|14758.61|14838.64|14758.64|14839.03|14759.03|14838.61|14758.61|10
1726336060000|2024-09-14 17:47:40|14838.62|14758.62|14838.74|14758.74|14838.74|14758.74|14838.61|14758.61|8
1726336070000|2024-09-14 17:47:50|14838.84|14758.84|14839.57|14759.57|14839.57|14759.57|14838.84|14758.84|7
1726336080000|2024-09-14 17:48:00|14839.58|14759.58|14839.32|14759.32|14839.59|14759.59|14839.32|14759.32|7
1726336090000|2024-09-14 17:48:10|14839.29|14759.29|14839.17|14759.17|14839.4|14759.4|14839.17|14759.17|8
1726336100000|2024-09-14 17:48:20|14838.86|14758.86|14838.53|14758.53|14838.86|14758.86|14838.49|14758.49|10
1726336110000|2024-09-14 17:48:30|14838.52|14758.52|14838.36|14758.36|14838.52|14758.52|14838.36|14758.36|6
1726336120000|2024-09-14 17:48:40|14838.31|14758.31|14838.46|14758.46|14838.46|14758.46|14838.22|14758.22|10
1726336130000|2024-09-14 17:48:50|14838.5|14758.5|14838.54|14758.54|14838.54|14758.54|14838.5|14758.5|4
1726336140000|2024-09-14 17:49:00|14838.7|14758.7|14838.77|14758.77|14838.77|14758.77|14838.55|14758.55|6
1726336150000|2024-09-14 17:49:10|14838.81|14758.81|14838.71|14758.71|14838.81|14758.81|14838.7|14758.7|6
1726336160000|2024-09-14 17:49:20|14838.7|14758.7|14838.68|14758.68|14838.72|14758.72|14838.68|14758.68|6
1726336170000|2024-09-14 17:49:30|14838.59|14758.59|14839.15|14759.15|14839.6|14759.6|14838.18|14758.18|9
1726336180000|2024-09-14 17:49:40|14839.16|14759.16|14838.71|14758.71|14839.17|14759.17|14838.56|14758.56|10
1726336190000|2024-09-14 17:49:50|14838.79|14758.79|14838.81|14758.81|14838.86|14758.86|14838.78|14758.78|8
1726336200000|2024-09-14 17:50:00|14838.82|14758.82|14836.63|14756.63|14838.82|14758.82|14836.63|14756.63|8
1726336210000|2024-09-14 17:50:10|14836.54|14756.54|14836.58|14756.58|14836.71|14756.71|14836.21|14756.21|10
1726336220000|2024-09-14 17:50:20|14836.68|14756.68|14834.88|14754.88|14836.77|14756.77|14834.88|14754.88|10
1726336230000|2024-09-14 17:50:30|14834.82|14754.82|14834.74|14754.74|14835.09|14755.09|14834.74|14754.74|6
1726336240000|2024-09-14 17:50:40|14834.69|14754.69|14834.87|14754.87|14834.87|14754.87|14834.61|14754.61|8
1726336250000|2024-09-14 17:50:50|14834.91|14754.91|14834.65|14754.65|14834.94|14754.94|14834.65|14754.65|7
1726336260000|2024-09-14 17:51:00|14834.63|14754.63|14835.92|14755.92|14836.37|14756.37|14834.62|14754.62|10
1726336270000|2024-09-14 17:51:10|14835.62|14755.62|14834.91|14754.91|14835.62|14755.62|14834.89|14754.89|10
1726336280000|2024-09-14 17:51:20|14835.82|14755.82|14836.81|14756.81|14837.23|14757.23|14835.82|14755.82|10
1726336290000|2024-09-14 17:51:30|14837.18|14757.18|14836.53|14756.53|14837.27|14757.27|14836.53|14756.53|10
1726336300000|2024-09-14 17:51:40|14836.5|14756.5|14835.73|14755.73|14836.53|14756.53|14835.73|14755.73|8
1726336310000|2024-09-14 17:51:50|14835.71|14755.71|14835.79|14755.79|14835.83|14755.83|14835.44|14755.44|9
1726336320000|2024-09-14 17:52:00|14835.78|14755.78|14836.94|14756.94|14836.94|14756.94|14835.78|14755.78|9
1726336330000|2024-09-14 17:52:10|14836.98|14756.98|14836.61|14756.61|14836.98|14756.98|14836.59|14756.59|9
1726336340000|2024-09-14 17:52:20|14836.6|14756.6|14836.93|14756.93|14836.93|14756.93|14836.6|14756.6|10
1726336350000|2024-09-14 17:52:30|14836.84|14756.84|14837.04|14757.04|14837.04|14757.04|14836.73|14756.73|10
1726336360000|2024-09-14 17:52:40|14837.02|14757.02|14835.82|14755.82|14837.15|14757.15|14835.82|14755.82|10
1726336370000|2024-09-14 17:52:50|14835.61|14755.61|14835.52|14755.52|14835.61|14755.61|14835.29|14755.29|10
1726336380000|2024-09-14 17:53:00|14835.38|14755.38|14835.6|14755.6|14835.99|14755.99|14835.25|14755.25|10
1726336390000|2024-09-14 17:53:10|14835.51|14755.51|14835.25|14755.25|14835.61|14755.61|14835.25|14755.25|10
1726336400000|2024-09-14 17:53:20|14834.92|14754.92|14834.22|14754.22|14834.92|14754.92|14834.22|14754.22|9
1726336410000|2024-09-14 17:53:30|14834.27|14754.27|14833.95|14753.95|14834.27|14754.27|14833.95|14753.95|8
1726336420000|2024-09-14 17:53:40|14833.93|14753.93|14834.19|14754.19|14834.19|14754.19|14833.91|14753.91|5
1726336430000|2024-09-14 17:53:50|14834.17|14754.17|14834.94|14754.94|14834.94|14754.94|14833.87|14753.87|8
1726336440000|2024-09-14 17:54:00|14835.39|14755.39|14835.5|14755.5|14835.76|14755.76|14835.39|14755.39|9
1726336450000|2024-09-14 17:54:10|14835.46|14755.46|14834.46|14754.46|14835.46|14755.46|14834.46|14754.46|7
1726336460000|2024-09-14 17:54:20|14834.44|14754.44|14836.46|14756.46|14836.58|14756.58|14834.44|14754.44|9
1726336470000|2024-09-14 17:54:30|14836.86|14756.86|14835.11|14755.11|14837.03|14757.03|14835.06|14755.06|9
1726336480000|2024-09-14 17:54:40|14834.97|14754.97|14835.17|14755.17|14835.25|14755.25|14834.97|14754.97|9
1726336490000|2024-09-14 17:54:50|14835.21|14755.21|14834.9|14754.9|14835.21|14755.21|14834.9|14754.9|10
1726336500000|2024-09-14 17:55:00|14834.88|14754.88|14834.31|14754.31|14834.92|14754.92|14834.31|14754.31|10
1726336510000|2024-09-14 17:55:10|14834.28|14754.28|14833.3|14753.3|14834.31|14754.31|14833.22|14753.22|9
1726336520000|2024-09-14 17:55:20|14833.34|14753.34|14833.06|14753.06|14833.34|14753.34|14833.04|14753.04|8
1726336530000|2024-09-14 17:55:30|14833.07|14753.07|14833.07|14753.07|14833.07|14753.07|14833.07|14753.07|1
1726336540000|2024-09-14 17:55:40|14832.72|14752.72|14832.76|14752.76|14832.76|14752.76|14832.65|14752.65|9
1726336550000|2024-09-14 17:55:50|14832.71|14752.71|14832.28|14752.28|14832.73|14752.73|14832.28|14752.28|7
1726336560000|2024-09-14 17:56:00|14832.24|14752.24|14832.66|14752.66|14832.66|14752.66|14832.15|14752.15|10
1726336570000|2024-09-14 17:56:10|14832.68|14752.68|14834.89|14754.89|14834.89|14754.89|14832.68|14752.68|8
1726336580000|2024-09-14 17:56:20|14834.87|14754.87|14834.93|14754.93|14834.96|14754.96|14834.79|14754.79|9
1726336590000|2024-09-14 17:56:30|14835.39|14755.39|14837.11|14757.11|14837.13|14757.13|14835.39|14755.39|10
1726336600000|2024-09-14 17:56:40|14837.25|14757.25|14837.4|14757.4|14837.4|14757.4|14837.25|14757.25|7
1726336610000|2024-09-14 17:56:50|14837.5|14757.5|14837.38|14757.38|14837.66|14757.66|14837.38|14757.38|10
1726336620000|2024-09-14 17:57:00|14837.72|14757.72|14837.7|14757.7|14837.83|14757.83|14837.42|14757.42|10
1726336630000|2024-09-14 17:57:10|14837.73|14757.73|14837.19|14757.19|14837.8|14757.8|14837.19|14757.19|5
1726336640000|2024-09-14 17:57:20|14837.17|14757.17|14837.74|14757.74|14837.74|14757.74|14837.16|14757.16|6
1726336650000|2024-09-14 17:57:30|14837.75|14757.75|14837.38|14757.38|14837.75|14757.75|14837.26|14757.26|9
1726336660000|2024-09-14 17:57:40|14836.49|14756.49|14837.66|14757.66|14837.66|14757.66|14835.7|14755.7|10
1726336670000|2024-09-14 17:57:50|14837.7|14757.7|14837.33|14757.33|14837.71|14757.71|14837.33|14757.33|7
1726336680000|2024-09-14 17:58:00|14837.41|14757.41|14837.24|14757.24|14837.71|14757.71|14837.24|14757.24|10
1726336690000|2024-09-14 17:58:10|14837.29|14757.29|14836.83|14756.83|14837.32|14757.32|14836.78|14756.78|10
1726336700000|2024-09-14 17:58:20|14836.85|14756.85|14837.07|14757.07|14837.23|14757.23|14836.85|14756.85|10
1726336710000|2024-09-14 17:58:30|14837.04|14757.04|14837.3|14757.3|14837.3|14757.3|14837.02|14757.02|10
1726336720000|2024-09-14 17:58:40|14836.84|14756.84|14836.64|14756.64|14836.85|14756.85|14836.63|14756.63|7
1726336730000|2024-09-14 17:58:50|14836.63|14756.63|14836.41|14756.41|14836.63|14756.63|14836.32|14756.32|8
1726336740000|2024-09-14 17:59:00|14836.42|14756.42|14836.25|14756.25|14836.42|14756.42|14836.22|14756.22|8
1726336750000|2024-09-14 17:59:10|14836.29|14756.29|14836.33|14756.33|14836.38|14756.38|14836.25|14756.25|8
1726336760000|2024-09-14 17:59:20|14836.35|14756.35|14836.04|14756.04|14836.37|14756.37|14836.04|14756.04|8
1726336770000|2024-09-14 17:59:30|14836.06|14756.06|14836.37|14756.37|14836.37|14756.37|14835.99|14755.99|9
1726336780000|2024-09-14 17:59:40|14836.49|14756.49|14836.77|14756.77|14836.77|14756.77|14836.49|14756.49|9
1726336790000|2024-09-14 17:59:50|14836.82|14756.82|14837.4|14757.4|14837.4|14757.4|14836.75|14756.75|9
1726336800000|2024-09-14 18:00:00|14837.25|14757.25|14837.15|14757.15|14837.38|14757.38|14837.15|14757.15|4
1726336810000|2024-09-14 18:00:10|14837.16|14757.16|14836.81|14756.81|14837.22|14757.22|14836.81|14756.81|10
1726336820000|2024-09-14 18:00:20|14836.65|14756.65|14835.76|14755.76|14836.65|14756.65|14835.76|14755.76|10
1726336830000|2024-09-14 18:00:30|14835.73|14755.73|14834.96|14754.96|14835.73|14755.73|14834.96|14754.96|9
1726336840000|2024-09-14 18:00:40|14834.91|14754.91|14833.99|14753.99|14834.91|14754.91|14833.99|14753.99|7
1726336850000|2024-09-14 18:00:50|14834.16|14754.16|14833.19|14753.19|14834.23|14754.23|14833.19|14753.19|10
1726336860000|2024-09-14 18:01:00|14833.11|14753.11|14832.6|14752.6|14833.11|14753.11|14832.6|14752.6|8
1726336870000|2024-09-14 18:01:10|14832.59|14752.59|14831.18|14751.18|14832.62|14752.62|14831.18|14751.18|9
1726336880000|2024-09-14 18:01:20|14830.94|14750.94|14829.11|14749.11|14831.05|14751.05|14829.11|14749.11|10
1726336890000|2024-09-14 18:01:30|14829.09|14749.09|14829.42|14749.42|14829.42|14749.42|14829.09|14749.09|9
1726336900000|2024-09-14 18:01:40|14829.43|14749.43|14830.01|14750.01|14830.03|14750.03|14829.27|14749.27|9
1726336910000|2024-09-14 18:01:50|14829.85|14749.85|14829.7|14749.7|14829.85|14749.85|14829.58|14749.58|9
1726336920000|2024-09-14 18:02:00|14829.64|14749.64|14829.48|14749.48|14829.64|14749.64|14829.48|14749.48|3
1726336930000|2024-09-14 18:02:10|14829.2|14749.2|14829.25|14749.25|14829.25|14749.25|14829.2|14749.2|2
1726336940000|2024-09-14 18:02:20|14829.17|14749.17|14828.82|14748.82|14829.17|14749.17|14828.82|14748.82|10
1726336950000|2024-09-14 18:02:30|14828.74|14748.74|14829.32|14749.32|14829.32|14749.32|14828.74|14748.74|8
1726336960000|2024-09-14 18:02:40|14829.31|14749.31|14827.58|14747.58|14829.31|14749.31|14827.58|14747.58|8
1726336970000|2024-09-14 18:02:50|14828.44|14748.44|14829.52|14749.52|14829.52|14749.52|14828.44|14748.44|8
1726336980000|2024-09-14 18:03:00|14829.51|14749.51|14829.09|14749.09|14829.51|14749.51|14829.09|14749.09|2
1726336990000|2024-09-14 18:03:10|14829.07|14749.07|14828.73|14748.73|14829.07|14749.07|14828.66|14748.66|5
1726337000000|2024-09-14 18:03:20|14828.8|14748.8|14826.28|14746.28|14828.8|14748.8|14826.28|14746.28|10
1726337010000|2024-09-14 18:03:30|14826.29|14746.29|14826.1|14746.1|14826.3|14746.3|14826.07|14746.07|6
1726337020000|2024-09-14 18:03:40|14825.31|14745.31|14823.39|14743.39|14825.31|14745.31|14823.39|14743.39|10
1726337030000|2024-09-14 18:03:50|14823.31|14743.31|14823.03|14743.03|14823.45|14743.45|14822.99|14742.99|9
1726337040000|2024-09-14 18:04:00|14823.04|14743.04|14824.14|14744.14|14824.14|14744.14|14821.84|14741.84|9
1726337050000|2024-09-14 18:04:10|14824.34|14744.34|14824.82|14744.82|14824.82|14744.82|14824.32|14744.32|10
1726337060000|2024-09-14 18:04:20|14824.86|14744.86|14823.92|14743.92|14824.86|14744.86|14823.92|14743.92|9
1726337070000|2024-09-14 18:04:30|14824.09|14744.09|14823.86|14743.86|14824.12|14744.12|14823.86|14743.86|6
1726337080000|2024-09-14 18:04:40|14823.85|14743.85|14823.79|14743.79|14823.85|14743.85|14823.72|14743.72|9
1726337090000|2024-09-14 18:04:50|14823.92|14743.92|14823.87|14743.87|14823.93|14743.93|14823.87|14743.87|7
1726337100000|2024-09-14 18:05:00|14823.79|14743.79|14823.81|14743.81|14824.05|14744.05|14823.79|14743.79|7
1726337110000|2024-09-14 18:05:10|14823.59|14743.59|14823.54|14743.54|14823.59|14743.59|14823.5|14743.5|5
1726337120000|2024-09-14 18:05:20|14823.56|14743.56|14823.34|14743.34|14823.56|14743.56|14823.32|14743.32|8
1726337130000|2024-09-14 18:05:30|14823.33|14743.33|14822.58|14742.58|14823.33|14743.33|14822.58|14742.58|10
1726337140000|2024-09-14 18:05:40|14822.55|14742.55|14822.79|14742.79|14822.79|14742.79|14822.13|14742.13|10
1726337150000|2024-09-14 18:05:50|14822.77|14742.77|14822.43|14742.43|14822.77|14742.77|14821.96|14741.96|10
1726337160000|2024-09-14 18:06:00|14822.37|14742.37|14821.8|14741.8|14822.45|14742.45|14821.8|14741.8|6
1726337170000|2024-09-14 18:06:10|14821.6|14741.6|14822.07|14742.07|14822.36|14742.36|14821.38|14741.38|9
1726337180000|2024-09-14 18:06:20|14821.97|14741.97|14821.41|14741.41|14822.05|14742.05|14820.11|14740.11|9
1726337190000|2024-09-14 18:06:30|14821.62|14741.62|14821.13|14741.13|14821.71|14741.71|14821.13|14741.13|10
1726337200000|2024-09-14 18:06:40|14820.63|14740.63|14819.82|14739.82|14820.63|14740.63|14819.82|14739.82|9
1726337210000|2024-09-14 18:06:50|14819.83|14739.83|14820.07|14740.07|14820.38|14740.38|14819.21|14739.21|8
1726337220000|2024-09-14 18:07:00|14820.14|14740.14|14818.96|14738.96|14820.33|14740.33|14818.74|14738.74|10
1726337230000|2024-09-14 18:07:10|14819.42|14739.42|14819.35|14739.35|14819.45|14739.45|14819.31|14739.31|8
1726337240000|2024-09-14 18:07:20|14819.5|14739.5|14817.94|14737.94|14819.68|14739.68|14817.94|14737.94|9
1726337250000|2024-09-14 18:07:30|14802.23|14722.23|14770.1|14690.1|14802.23|14722.23|14769.05|14689.05|10
1726337260000|2024-09-14 18:07:40|14767.85|14687.85|14739.72|14659.72|14767.85|14687.85|14739.72|14659.72|10
1726337270000|2024-09-14 18:07:50|14740.87|14660.87|14738.32|14658.32|14740.87|14660.87|14738.32|14658.32|10
1726337280000|2024-09-14 18:08:00|14742.79|14662.79|14741.87|14661.87|14744.14|14664.14|14740.73|14660.73|10
1726337290000|2024-09-14 18:08:10|14742.08|14662.08|14751.93|14671.93|14751.93|14671.93|14742.08|14662.08|10
1726337300000|2024-09-14 18:08:20|14751.86|14671.86|14750.48|14670.48|14751.86|14671.86|14749.51|14669.51|10
1726337310000|2024-09-14 18:08:30|14749.67|14669.67|14750.32|14670.32|14750.32|14670.32|14748.47|14668.47|10
1726337320000|2024-09-14 18:08:40|14750.1|14670.1|14748.55|14668.55|14751.91|14671.91|14748.55|14668.55|10
1726337330000|2024-09-14 18:08:50|14751.99|14671.99|14752.43|14672.43|14752.65|14672.65|14751.91|14671.91|10
1726337340000|2024-09-14 18:09:00|14751.96|14671.96|14754.05|14674.05|14754.05|14674.05|14751.13|14671.13|10
1726337350000|2024-09-14 18:09:10|14754.67|14674.67|14751.73|14671.73|14754.67|14674.67|14751.73|14671.73|9
1726337360000|2024-09-14 18:09:20|14751.6|14671.6|14744.5|14664.5|14751.6|14671.6|14744.5|14664.5|10
1726337370000|2024-09-14 18:09:30|14743.67|14663.67|14731.85|14651.85|14743.67|14663.67|14731.01|14651.01|10
1726337380000|2024-09-14 18:09:40|14732.18|14652.18|14735.43|14655.43|14735.43|14655.43|14732.16|14652.16|10
1726337390000|2024-09-14 18:09:50|14735.42|14655.42|14736.76|14656.76|14737.14|14657.14|14735.42|14655.42|10
1726337400000|2024-09-14 18:10:00|14737.64|14657.64|14739.35|14659.35|14739.35|14659.35|14737.35|14657.35|10
1726337410000|2024-09-14 18:10:10|14739.48|14659.48|14742.38|14662.38|14742.38|14662.38|14738.79|14658.79|10
1726337420000|2024-09-14 18:10:20|14742.5|14662.5|14740.86|14660.86|14742.72|14662.72|14740.86|14660.86|10
1726337430000|2024-09-14 18:10:30|14740.87|14660.87|14738.96|14658.96|14740.99|14660.99|14738.61|14658.61|10
1726337440000|2024-09-14 18:10:40|14737.72|14657.72|14742.5|14662.5|14742.5|14662.5|14737.72|14657.72|10
1726337450000|2024-09-14 18:10:50|14743.04|14663.04|14786.11|14706.11|14786.11|14706.11|14743.04|14663.04|10
1726337460000|2024-09-14 18:11:00|14789.96|14709.96|14785.09|14705.09|14791.05|14711.05|14785.09|14705.09|10
1726337470000|2024-09-14 18:11:10|14783.43|14703.43|14790.07|14710.07|14790.07|14710.07|14782.68|14702.68|10
1726337480000|2024-09-14 18:11:20|14789.64|14709.64|14784.48|14704.48|14789.64|14709.64|14784.23|14704.23|10
1726337490000|2024-09-14 18:11:30|14783.48|14703.48|14786.34|14706.34|14786.6|14706.6|14783.48|14703.48|10
1726337500000|2024-09-14 18:11:40|14785.52|14705.52|14783.65|14703.65|14785.61|14705.61|14783.58|14703.58|10
1726337510000|2024-09-14 18:11:50|14783.6|14703.6|14789.95|14709.95|14790|14710|14783.6|14703.6|10
1726337520000|2024-09-14 18:12:00|14789.64|14709.64|14789.12|14709.12|14789.64|14709.64|14787.42|14707.42|10
1726337530000|2024-09-14 18:12:10|14789.51|14709.51|14792.35|14712.35|14792.35|14712.35|14789.51|14709.51|10
1726337540000|2024-09-14 18:12:20|14793.4|14713.4|14797.61|14717.61|14797.73|14717.73|14793.4|14713.4|10
1726337550000|2024-09-14 18:12:30|14797.8|14717.8|14798.53|14718.53|14798.71|14718.71|14797.8|14717.8|10
1726337560000|2024-09-14 18:12:40|14798.36|14718.36|14797.26|14717.26|14798.54|14718.54|14797.17|14717.17|9
1726337570000|2024-09-14 18:12:50|14797.46|14717.46|14800.2|14720.2|14800.23|14720.23|14797.46|14717.46|10
1726337580000|2024-09-14 18:13:00|14800.09|14720.09|14801.72|14721.72|14801.72|14721.72|14800.05|14720.05|10
1726337590000|2024-09-14 18:13:10|14801.74|14721.74|14799.35|14719.35|14801.85|14721.85|14799.32|14719.32|10
1726337600000|2024-09-14 18:13:20|14799.36|14719.36|14796.78|14716.78|14799.36|14719.36|14796.78|14716.78|10
1726337610000|2024-09-14 18:13:30|14796.25|14716.25|14791.9|14711.9|14796.25|14716.25|14791.9|14711.9|10
1726337620000|2024-09-14 18:13:40|14791.09|14711.09|14790.63|14710.63|14791.12|14711.12|14790.46|14710.46|10
1726337630000|2024-09-14 18:13:50|14790.61|14710.61|14789.24|14709.24|14790.61|14710.61|14789.12|14709.12|10
1726337640000|2024-09-14 18:14:00|14789.29|14709.29|14787.99|14707.99|14789.34|14709.34|14787.99|14707.99|10
1726337650000|2024-09-14 18:14:10|14787.83|14707.83|14787.1|14707.1|14787.83|14707.83|14786.1|14706.1|10
1726337660000|2024-09-14 18:14:20|14786.84|14706.84|14780.62|14700.62|14787.26|14707.26|14780.62|14700.62|10
1726337670000|2024-09-14 18:14:30|14779.63|14699.63|14775.71|14695.71|14779.63|14699.63|14775.71|14695.71|10
1726337680000|2024-09-14 18:14:40|14776.17|14696.17|14774.51|14694.51|14776.17|14696.17|14773.39|14693.39|10
1726337690000|2024-09-14 18:14:50|14774.6|14694.6|14774.64|14694.64|14774.64|14694.64|14773.77|14693.77|10
1726337700000|2024-09-14 18:15:00|14774.76|14694.76|14774.95|14694.95|14775.6|14695.6|14774.55|14694.55|10
1726337710000|2024-09-14 18:15:10|14775.25|14695.25|14773.91|14693.91|14775.25|14695.25|14773.43|14693.43|10
1726337720000|2024-09-14 18:15:20|14774|14694|14776.89|14696.89|14776.89|14696.89|14774|14694|10
1726337730000|2024-09-14 18:15:30|14777.68|14697.68|14777.49|14697.49|14778.51|14698.51|14777.29|14697.29|9
1726337740000|2024-09-14 18:15:40|14777.46|14697.46|14777.36|14697.36|14777.64|14697.64|14777.33|14697.33|10
1726337750000|2024-09-14 18:15:50|14777.48|14697.48|14780.49|14700.49|14780.49|14700.49|14777.48|14697.48|10
1726337760000|2024-09-14 18:16:00|14780.47|14700.47|14780.46|14700.46|14782.25|14702.25|14780.46|14700.46|10
1726337770000|2024-09-14 18:16:10|14780.43|14700.43|14780.35|14700.35|14780.46|14700.46|14779.67|14699.67|10
1726337780000|2024-09-14 18:16:20|14780.2|14700.2|14779.17|14699.17|14780.39|14700.39|14779.17|14699.17|10
1726337790000|2024-09-14 18:16:30|14778.7|14698.7|14770.42|14690.42|14778.7|14698.7|14770.42|14690.42|10
1726337800000|2024-09-14 18:16:40|14769.73|14689.73|14767.82|14687.82|14770.11|14690.11|14767.57|14687.57|9
1726337810000|2024-09-14 18:16:50|14767.95|14687.95|14768.17|14688.17|14768.78|14688.78|14767.82|14687.82|10
1726337820000|2024-09-14 18:17:00|14768.21|14688.21|14771.72|14691.72|14771.72|14691.72|14768.21|14688.21|9
1726337830000|2024-09-14 18:17:10|14772.05|14692.05|14775.62|14695.62|14775.62|14695.62|14772.05|14692.05|10
1726337840000|2024-09-14 18:17:20|14775.44|14695.44|14776.07|14696.07|14776.07|14696.07|14775.22|14695.22|10
1726337850000|2024-09-14 18:17:30|14776.67|14696.67|14778.26|14698.26|14778.26|14698.26|14776.67|14696.67|10
1726337860000|2024-09-14 18:17:40|14776.08|14696.08|14779.07|14699.07|14779.19|14699.19|14776.08|14696.08|9
1726337870000|2024-09-14 18:17:50|14778.97|14698.97|14780.82|14700.82|14780.82|14700.82|14778.97|14698.97|9
1726337880000|2024-09-14 18:18:00|14781.26|14701.26|14781.33|14701.33|14781.41|14701.41|14781.11|14701.11|10
1726337890000|2024-09-14 18:18:10|14781.29|14701.29|14781.28|14701.28|14781.43|14701.43|14780.89|14700.89|10
1726337900000|2024-09-14 18:18:20|14780.96|14700.96|14782.8|14702.8|14782.8|14702.8|14780.92|14700.92|10
1726337910000|2024-09-14 18:18:30|14782.86|14702.86|14781.33|14701.33|14782.89|14702.89|14781.33|14701.33|10
1726337920000|2024-09-14 18:18:40|14781.84|14701.84|14781.77|14701.77|14781.97|14701.97|14781.39|14701.39|9
1726337930000|2024-09-14 18:18:50|14781.69|14701.69|14782.77|14702.77|14782.77|14702.77|14781.67|14701.67|9
1726337940000|2024-09-14 18:19:00|14782.83|14702.83|14783.46|14703.46|14783.46|14703.46|14782.48|14702.48|10
1726337950000|2024-09-14 18:19:10|14783.64|14703.64|14785.87|14705.87|14785.93|14705.93|14783.64|14703.64|10
1726337960000|2024-09-14 18:19:20|14785.83|14705.83|14786.79|14706.79|14786.86|14706.86|14785.77|14705.77|10
1726337970000|2024-09-14 18:19:30|14786.87|14706.87|14788.73|14708.73|14788.73|14708.73|14786.87|14706.87|10
1726337980000|2024-09-14 18:19:40|14788.8|14708.8|14790.32|14710.32|14790.32|14710.32|14788.8|14708.8|9
1726337990000|2024-09-14 18:19:50|14790.34|14710.34|14790.74|14710.74|14790.74|14710.74|14790.15|14710.15|10
1726338000000|2024-09-14 18:20:00|14790.77|14710.77|14791.13|14711.13|14791.38|14711.38|14790.77|14710.77|8
1726338010000|2024-09-14 18:20:10|14791.21|14711.21|14791.05|14711.05|14791.52|14711.52|14791.05|14711.05|10
1726338020000|2024-09-14 18:20:20|14790.99|14710.99|14791.44|14711.44|14791.64|14711.64|14790.99|14710.99|10
1726338030000|2024-09-14 18:20:30|14791.34|14711.34|14791.15|14711.15|14791.58|14711.58|14791.15|14711.15|10
1726338040000|2024-09-14 18:20:40|14791.16|14711.16|14792.41|14712.41|14792.55|14712.55|14791.16|14711.16|10
1726338050000|2024-09-14 18:20:50|14792.47|14712.47|14793.49|14713.49|14793.49|14713.49|14792.47|14712.47|10
1726338060000|2024-09-14 18:21:00|14793.56|14713.56|14795.36|14715.36|14795.38|14715.38|14793.56|14713.56|10
1726338070000|2024-09-14 18:21:10|14795.55|14715.55|14799.17|14719.17|14799.17|14719.17|14795.55|14715.55|10
1726338080000|2024-09-14 18:21:20|14799.11|14719.11|14801.19|14721.19|14801.19|14721.19|14799.07|14719.07|9
1726338090000|2024-09-14 18:21:30|14801.39|14721.39|14803.78|14723.78|14803.78|14723.78|14801.39|14721.39|10
1726338100000|2024-09-14 18:21:40|14804.75|14724.75|14805.25|14725.25|14805.25|14725.25|14804.61|14724.61|10
1726338110000|2024-09-14 18:21:50|14805.74|14725.74|14807.37|14727.37|14807.39|14727.39|14805.74|14725.74|9
1726338120000|2024-09-14 18:22:00|14807.51|14727.51|14807.36|14727.36|14808.03|14728.03|14807.19|14727.19|8
1726338130000|2024-09-14 18:22:10|14807.38|14727.38|14807.95|14727.95|14808.12|14728.12|14807.38|14727.38|10
1726338140000|2024-09-14 18:22:20|14807.83|14727.83|14807.81|14727.81|14808.06|14728.06|14807.63|14727.63|10
1726338150000|2024-09-14 18:22:30|14807.91|14727.91|14807.3|14727.3|14808.46|14728.46|14807.3|14727.3|9
1726338160000|2024-09-14 18:22:40|14807.26|14727.26|14807.18|14727.18|14807.41|14727.41|14807.14|14727.14|9
1726338170000|2024-09-14 18:22:50|14807.17|14727.17|14807.31|14727.31|14807.38|14727.38|14807.03|14727.03|9
1726338180000|2024-09-14 18:23:00|14807.2|14727.2|14805.03|14725.03|14807.2|14727.2|14805.03|14725.03|9
1726338190000|2024-09-14 18:23:10|14804.72|14724.72|14800.03|14720.03|14804.72|14724.72|14800.03|14720.03|10
1726338200000|2024-09-14 18:23:20|14799.93|14719.93|14799.1|14719.1|14800|14720|14799.1|14719.1|10
1726338210000|2024-09-14 18:23:30|14800.13|14720.13|14800.01|14720.01|14801.04|14721.04|14800.01|14720.01|10
1726338220000|2024-09-14 18:23:40|14799.95|14719.95|14799.03|14719.03|14799.95|14719.95|14799.03|14719.03|10
1726338230000|2024-09-14 18:23:50|14798.97|14718.97|14799.77|14719.77|14799.77|14719.77|14798.92|14718.92|10
1726338240000|2024-09-14 18:24:00|14799.69|14719.69|14800.14|14720.14|14800.14|14720.14|14799.65|14719.65|10
1726338250000|2024-09-14 18:24:10|14800.08|14720.08|14799.8|14719.8|14800.51|14720.51|14799.8|14719.8|8
1726338260000|2024-09-14 18:24:20|14799.69|14719.69|14798.85|14718.85|14799.69|14719.69|14798.85|14718.85|10
1726338270000|2024-09-14 18:24:30|14799.04|14719.04|14799.55|14719.55|14799.55|14719.55|14799.04|14719.04|10
1726338280000|2024-09-14 18:24:40|14799.16|14719.16|14797.86|14717.86|14799.16|14719.16|14797.86|14717.86|8
1726338290000|2024-09-14 18:24:50|14797.6|14717.6|14796.05|14716.05|14797.6|14717.6|14796.03|14716.03|9
1726338300000|2024-09-14 18:25:00|14796.1|14716.1|14795.99|14715.99|14796.1|14716.1|14795.52|14715.52|9
1726338310000|2024-09-14 18:25:10|14796|14716|14796.22|14716.22|14796.51|14716.51|14796|14716|9
1726338320000|2024-09-14 18:25:20|14795.42|14715.42|14793.23|14713.23|14795.42|14715.42|14793.23|14713.23|10
1726338330000|2024-09-14 18:25:30|14792.98|14712.98|14792.23|14712.23|14792.98|14712.98|14792.23|14712.23|10
1726338340000|2024-09-14 18:25:40|14792.19|14712.19|14790.72|14710.72|14792.19|14712.19|14790.6|14710.6|9
1726338350000|2024-09-14 18:25:50|14790.56|14710.56|14787.69|14707.69|14790.56|14710.56|14787.69|14707.69|8
1726338360000|2024-09-14 18:26:00|14787.14|14707.14|14786.28|14706.28|14787.15|14707.15|14786.11|14706.11|10
1726338370000|2024-09-14 18:26:10|14786.83|14706.83|14782.64|14702.64|14786.83|14706.83|14782.64|14702.64|10
1726338380000|2024-09-14 18:26:20|14782.51|14702.51|14782.74|14702.74|14782.87|14702.87|14782.29|14702.29|10
1726338390000|2024-09-14 18:26:30|14782.82|14702.82|14780.35|14700.35|14783.03|14703.03|14779.77|14699.77|8
1726338400000|2024-09-14 18:26:40|14779.32|14699.32|14780.89|14700.89|14780.95|14700.95|14779.32|14699.32|10
1726338410000|2024-09-14 18:26:50|14780.66|14700.66|14780.64|14700.64|14780.75|14700.75|14780.52|14700.52|8
1726338420000|2024-09-14 18:27:00|14780.53|14700.53|14780.77|14700.77|14780.77|14700.77|14780.23|14700.23|10
1726338430000|2024-09-14 18:27:10|14781.29|14701.29|14781.19|14701.19|14781.62|14701.62|14781.19|14701.19|9
1726338440000|2024-09-14 18:27:20|14781.3|14701.3|14782.9|14702.9|14782.92|14702.92|14781.21|14701.21|10
1726338450000|2024-09-14 18:27:30|14782.88|14702.88|14782.82|14702.82|14783.01|14703.01|14782.79|14702.79|10
1726338460000|2024-09-14 18:27:40|14782.6|14702.6|14782.09|14702.09|14782.6|14702.6|14782.09|14702.09|6
1726338470000|2024-09-14 18:27:50|14782.04|14702.04|14782.28|14702.28|14782.47|14702.47|14782.02|14702.02|9
1726338480000|2024-09-14 18:28:00|14782.23|14702.23|14782.03|14702.03|14782.26|14702.26|14781.92|14701.92|10
1726338490000|2024-09-14 18:28:10|14781.99|14701.99|14782.7|14702.7|14783.09|14703.09|14781.99|14701.99|10
1726338500000|2024-09-14 18:28:20|14783.21|14703.21|14783.35|14703.35|14783.35|14703.35|14782.88|14702.88|9
1726338510000|2024-09-14 18:28:30|14783.56|14703.56|14783.55|14703.55|14783.58|14703.58|14783.37|14703.37|9
1726338520000|2024-09-14 18:28:40|14783.44|14703.44|14783.5|14703.5|14783.58|14703.58|14783.37|14703.37|8
1726338530000|2024-09-14 18:28:50|14783.47|14703.47|14783.14|14703.14|14783.47|14703.47|14783.14|14703.14|9
1726338540000|2024-09-14 18:29:00|14783.11|14703.11|14782.8|14702.8|14783.12|14703.12|14782.8|14702.8|6
1726338550000|2024-09-14 18:29:10|14782.76|14702.76|14783.73|14703.73|14783.73|14703.73|14782.72|14702.72|9
1726338560000|2024-09-14 18:29:20|14783.75|14703.75|14783.58|14703.58|14783.76|14703.76|14783.4|14703.4|9
1726338570000|2024-09-14 18:29:30|14783.02|14703.02|14782.54|14702.54|14783.02|14703.02|14782.47|14702.47|10
1726338580000|2024-09-14 18:29:40|14782.45|14702.45|14781.5|14701.5|14782.45|14702.45|14781.5|14701.5|10
1726338590000|2024-09-14 18:29:50|14781.15|14701.15|14779.46|14699.46|14781.15|14701.15|14779.05|14699.05|10
1726338600000|2024-09-14 18:30:00|14779.43|14699.43|14777.94|14697.94|14779.62|14699.62|14777.94|14697.94|10
1726338610000|2024-09-14 18:30:10|14777.91|14697.91|14778.03|14698.03|14778.03|14698.03|14777.82|14697.82|8
1726338620000|2024-09-14 18:30:20|14777.96|14697.96|14779.95|14699.95|14779.95|14699.95|14777.96|14697.96|10
1726338630000|2024-09-14 18:30:30|14780.01|14700.01|14782.82|14702.82|14782.82|14702.82|14780.01|14700.01|10
1726338640000|2024-09-14 18:30:40|14782.88|14702.88|14784.09|14704.09|14784.13|14704.13|14782.88|14702.88|10
1726338650000|2024-09-14 18:30:50|14784.08|14704.08|14784.52|14704.52|14784.52|14704.52|14784.07|14704.07|8
1726338660000|2024-09-14 18:31:00|14784.58|14704.58|14784.55|14704.55|14784.66|14704.66|14784.44|14704.44|10
1726338670000|2024-09-14 18:31:10|14784.5|14704.5|14785.15|14705.15|14785.69|14705.69|14784.5|14704.5|8
1726338680000|2024-09-14 18:31:20|14785.17|14705.17|14786.87|14706.87|14786.87|14706.87|14785.17|14705.17|7
1726338690000|2024-09-14 18:31:30|14787.14|14707.14|14789.98|14709.98|14789.98|14709.98|14787.14|14707.14|9
1726338700000|2024-09-14 18:31:40|14790.51|14710.51|14790.95|14710.95|14791.03|14711.03|14790.51|14710.51|8
1726338710000|2024-09-14 18:31:50|14790.92|14710.92|14792.76|14712.76|14792.76|14712.76|14790.49|14710.49|10
1726338720000|2024-09-14 18:32:00|14792.84|14712.84|14792.57|14712.57|14792.84|14712.84|14792.57|14712.57|10
1726338730000|2024-09-14 18:32:10|14792.68|14712.68|14792.44|14712.44|14792.74|14712.74|14792.44|14712.44|10
1726338740000|2024-09-14 18:32:20|14792.42|14712.42|14792.6|14712.6|14792.6|14712.6|14792.28|14712.28|10
1726338750000|2024-09-14 18:32:30|14793.28|14713.28|14793.29|14713.29|14793.29|14713.29|14793.1|14713.1|9
1726338760000|2024-09-14 18:32:40|14793.18|14713.18|14793.32|14713.32|14793.4|14713.4|14793.18|14713.18|7
1726338770000|2024-09-14 18:32:50|14793.42|14713.42|14793.13|14713.13|14793.48|14713.48|14792.99|14712.99|9
1726338780000|2024-09-14 18:33:00|14793.09|14713.09|14793.38|14713.38|14793.49|14713.49|14793.09|14713.09|9
1726338790000|2024-09-14 18:33:10|14793.18|14713.18|14793.4|14713.4|14793.66|14713.66|14793.18|14713.18|9
1726338800000|2024-09-14 18:33:20|14793.66|14713.66|14793.39|14713.39|14793.7|14713.7|14793.39|14713.39|10
1726338810000|2024-09-14 18:33:30|14793.31|14713.31|14793.16|14713.16|14793.52|14713.52|14793.16|14713.16|10
1726338820000|2024-09-14 18:33:40|14792.99|14712.99|14793.05|14713.05|14793.23|14713.23|14792.92|14712.92|9
1726338830000|2024-09-14 18:33:50|14793.07|14713.07|14792.76|14712.76|14793.07|14713.07|14792.76|14712.76|10
1726338840000|2024-09-14 18:34:00|14792.75|14712.75|14792.53|14712.53|14792.75|14712.75|14792.52|14712.52|9
1726338850000|2024-09-14 18:34:10|14792.52|14712.52|14795.38|14715.38|14795.38|14715.38|14792.18|14712.18|9
1726338860000|2024-09-14 18:34:20|14795.39|14715.39|14794.66|14714.66|14795.39|14715.39|14794.66|14714.66|9
1726338870000|2024-09-14 18:34:30|14794.49|14714.49|14794.52|14714.52|14794.58|14714.58|14794.19|14714.19|9
1726338880000|2024-09-14 18:34:40|14794.4|14714.4|14794.39|14714.39|14794.54|14714.54|14794.39|14714.39|8
1726338890000|2024-09-14 18:34:50|14794.29|14714.29|14795.05|14715.05|14795.72|14715.72|14794.19|14714.19|9
1726338900000|2024-09-14 18:35:00|14795.25|14715.25|14795.28|14715.28|14795.46|14715.46|14795.25|14715.25|9
1726338910000|2024-09-14 18:35:10|14795.36|14715.36|14793.82|14713.82|14795.44|14715.44|14793.82|14713.82|10
1726338920000|2024-09-14 18:35:20|14793.6|14713.6|14792.28|14712.28|14793.6|14713.6|14792.28|14712.28|10
1726338930000|2024-09-14 18:35:30|14792.24|14712.24|14792.13|14712.13|14792.44|14712.44|14792.13|14712.13|8
1726338940000|2024-09-14 18:35:40|14792.04|14712.04|14792.03|14712.03|14792.08|14712.08|14791.59|14711.59|9
1726338950000|2024-09-14 18:35:50|14792.09|14712.09|14791.79|14711.79|14792.09|14712.09|14791.79|14711.79|8
1726338960000|2024-09-14 18:36:00|14791.77|14711.77|14791.65|14711.65|14791.77|14711.77|14791.65|14711.65|8
1726338970000|2024-09-14 18:36:10|14791.49|14711.49|14790.26|14710.26|14791.85|14711.85|14790.26|14710.26|10
1726338980000|2024-09-14 18:36:20|14790.33|14710.33|14790.79|14710.79|14790.79|14710.79|14790.27|14710.27|9
1726338990000|2024-09-14 18:36:30|14790.99|14710.99|14791.73|14711.73|14791.77|14711.77|14790.99|14710.99|8
1726339000000|2024-09-14 18:36:40|14791.15|14711.15|14791.39|14711.39|14791.65|14711.65|14791.14|14711.14|10
1726339010000|2024-09-14 18:36:50|14791.5|14711.5|14791.57|14711.57|14791.7|14711.7|14791.32|14711.32|8
1726339020000|2024-09-14 18:37:00|14791.54|14711.54|14791.33|14711.33|14791.73|14711.73|14791.33|14711.33|9
1726339030000|2024-09-14 18:37:10|14791.35|14711.35|14791.79|14711.79|14792.05|14712.05|14791.35|14711.35|10
1726339040000|2024-09-14 18:37:20|14791.94|14711.94|14791.76|14711.76|14791.94|14711.94|14791.76|14711.76|8
1726339050000|2024-09-14 18:37:30|14791.69|14711.69|14791.57|14711.57|14791.81|14711.81|14791.57|14711.57|8
1726339060000|2024-09-14 18:37:40|14791.56|14711.56|14791.57|14711.57|14791.58|14711.58|14791.37|14711.37|10
1726339070000|2024-09-14 18:37:50|14791.84|14711.84|14792.89|14712.89|14793.11|14713.11|14791.84|14711.84|10
1726339080000|2024-09-14 18:38:00|14793.06|14713.06|14792.99|14712.99|14793.31|14713.31|14792.86|14712.86|9
1726339090000|2024-09-14 18:38:10|14793.2|14713.2|14793.2|14713.2|14793.44|14713.44|14793.16|14713.16|10
1726339100000|2024-09-14 18:38:20|14792.8|14712.8|14791.96|14711.96|14792.8|14712.8|14791.96|14711.96|10
1726339110000|2024-09-14 18:38:30|14791.95|14711.95|14791.59|14711.59|14791.95|14711.95|14791.59|14711.59|9
1726339120000|2024-09-14 18:38:40|14791.58|14711.58|14792.09|14712.09|14792.09|14712.09|14791.58|14711.58|8
1726339130000|2024-09-14 18:38:50|14792.11|14712.11|14792.31|14712.31|14792.31|14712.31|14792.11|14712.11|5
1726339140000|2024-09-14 18:39:00|14792.37|14712.37|14792.04|14712.04|14792.4|14712.4|14791.93|14711.93|10
1726339150000|2024-09-14 18:39:10|14792.21|14712.21|14792.52|14712.52|14792.57|14712.57|14792.12|14712.12|9
1726339160000|2024-09-14 18:39:20|14792.64|14712.64|14793.28|14713.28|14793.28|14713.28|14792.58|14712.58|10
1726339170000|2024-09-14 18:39:30|14793.38|14713.38|14793.64|14713.64|14793.64|14713.64|14793.17|14713.17|10
1726339180000|2024-09-14 18:39:40|14793.52|14713.52|14793.64|14713.64|14793.77|14713.77|14793.44|14713.44|10
1726339190000|2024-09-14 18:39:50|14793.46|14713.46|14793.81|14713.81|14794.07|14714.07|14793.26|14713.26|10
1726339200000|2024-09-14 18:40:00|14793.76|14713.76|14794.41|14714.41|14794.41|14714.41|14793.73|14713.73|9
1726339210000|2024-09-14 18:40:10|14794.49|14714.49|14795.41|14715.41|14795.41|14715.41|14794.49|14714.49|8
1726339220000|2024-09-14 18:40:20|14795.43|14715.43|14795.34|14715.34|14795.43|14715.43|14795.3|14715.3|5
1726339230000|2024-09-14 18:40:30|14795.45|14715.45|14796.48|14716.48|14796.48|14716.48|14795.45|14715.45|9
1726339240000|2024-09-14 18:40:40|14796.44|14716.44|14796.35|14716.35|14796.48|14716.48|14796.24|14716.24|10
1726339250000|2024-09-14 18:40:50|14796.55|14716.55|14796.73|14716.73|14796.91|14716.91|14796.55|14716.55|10
1726339260000|2024-09-14 18:41:00|14796.72|14716.72|14797.56|14717.56|14797.56|14717.56|14796.69|14716.69|9
1726339270000|2024-09-14 18:41:10|14797.81|14717.81|14798.86|14718.86|14798.87|14718.87|14797.81|14717.81|10
1726339280000|2024-09-14 18:41:20|14798.95|14718.95|14800.41|14720.41|14800.41|14720.41|14798.95|14718.95|10
1726339290000|2024-09-14 18:41:30|14800.42|14720.42|14800.97|14720.97|14800.97|14720.97|14800.42|14720.42|8
1726339300000|2024-09-14 18:41:40|14801.66|14721.66|14802.05|14722.05|14802.13|14722.13|14801.66|14721.66|10
1726339310000|2024-09-14 18:41:50|14802|14722|14802.51|14722.51|14802.53|14722.53|14801.96|14721.96|10
1726339320000|2024-09-14 18:42:00|14802.52|14722.52|14803.44|14723.44|14803.44|14723.44|14802.42|14722.42|9
1726339330000|2024-09-14 18:42:10|14803.15|14723.15|14803.43|14723.43|14803.48|14723.48|14803.15|14723.15|10
1726339340000|2024-09-14 18:42:20|14803.27|14723.27|14803.37|14723.37|14803.44|14723.44|14803.12|14723.12|10
1726339350000|2024-09-14 18:42:30|14803.26|14723.26|14804.72|14724.72|14804.72|14724.72|14803.26|14723.26|9
1726339360000|2024-09-14 18:42:40|14804.74|14724.74|14805.02|14725.02|14805.08|14725.08|14804.74|14724.74|8
1726339370000|2024-09-14 18:42:50|14805.03|14725.03|14805.01|14725.01|14805.55|14725.55|14805.01|14725.01|9
1726339380000|2024-09-14 18:43:00|14805.02|14725.02|14804.41|14724.41|14805.06|14725.06|14804.41|14724.41|10
1726339390000|2024-09-14 18:43:10|14804.35|14724.35|14804.03|14724.03|14804.43|14724.43|14804.03|14724.03|10
1726339400000|2024-09-14 18:43:20|14803.79|14723.79|14803.79|14723.79|14803.83|14723.83|14803.64|14723.64|7
1726339410000|2024-09-14 18:43:30|14803.62|14723.62|14804.29|14724.29|14804.29|14724.29|14803.62|14723.62|8
1726339420000|2024-09-14 18:43:40|14804.11|14724.11|14803.67|14723.67|14804.11|14724.11|14803.67|14723.67|10
1726339430000|2024-09-14 18:43:50|14803.8|14723.8|14803.45|14723.45|14803.82|14723.82|14803.45|14723.45|8
1726339440000|2024-09-14 18:44:00|14803.44|14723.44|14805.09|14725.09|14805.09|14725.09|14803.41|14723.41|10
1726339450000|2024-09-14 18:44:10|14805.18|14725.18|14806.23|14726.23|14806.29|14726.29|14805.18|14725.18|10
1726339460000|2024-09-14 18:44:20|14806.17|14726.17|14805.66|14725.66|14806.17|14726.17|14805.66|14725.66|10
1726339470000|2024-09-14 18:44:30|14805.62|14725.62|14805.95|14725.95|14806.02|14726.02|14805.58|14725.58|10
1726339480000|2024-09-14 18:44:40|14805.88|14725.88|14805.88|14725.88|14806.07|14726.07|14805.86|14725.86|9
1726339490000|2024-09-14 18:44:50|14805.85|14725.85|14805.5|14725.5|14805.9|14725.9|14805.38|14725.38|6
1726339500000|2024-09-14 18:45:00|14805.3|14725.3|14804.38|14724.38|14805.3|14725.3|14804.38|14724.38|9
1726339510000|2024-09-14 18:45:10|14804.26|14724.26|14803.57|14723.57|14804.26|14724.26|14803.34|14723.34|10
1726339520000|2024-09-14 18:45:20|14803.56|14723.56|14800.92|14720.92|14803.58|14723.58|14800.92|14720.92|10
1726339530000|2024-09-14 18:45:30|14800.29|14720.29|14799.19|14719.19|14800.3|14720.3|14799.19|14719.19|10
1726339540000|2024-09-14 18:45:40|14799.26|14719.26|14799.54|14719.54|14799.54|14719.54|14799.14|14719.14|9
1726339550000|2024-09-14 18:45:50|14799.59|14719.59|14799.02|14719.02|14799.59|14719.59|14799.02|14719.02|8
1726339560000|2024-09-14 18:46:00|14798.88|14718.88|14798.89|14718.89|14799.45|14719.45|14798.79|14718.79|10
1726339570000|2024-09-14 18:46:10|14799.08|14719.08|14799.08|14719.08|14799.14|14719.14|14798.98|14718.98|9
1726339580000|2024-09-14 18:46:20|14799.07|14719.07|14794.2|14714.2|14799.07|14719.07|14794.13|14714.13|9
1726339590000|2024-09-14 18:46:30|14794.02|14714.02|14793.84|14713.84|14794.02|14714.02|14793.81|14713.81|7
1726339600000|2024-09-14 18:46:40|14793.85|14713.85|14793.99|14713.99|14794.14|14714.14|14793.85|14713.85|7
1726339610000|2024-09-14 18:46:50|14793.77|14713.77|14793.22|14713.22|14793.78|14713.78|14793.18|14713.18|9
1726339620000|2024-09-14 18:47:00|14793.16|14713.16|14794.93|14714.93|14795.12|14715.12|14793.16|14713.16|9
1726339630000|2024-09-14 18:47:10|14795.1|14715.1|14795.26|14715.26|14795.31|14715.31|14795.08|14715.08|10
1726339640000|2024-09-14 18:47:20|14795.13|14715.13|14794.86|14714.86|14795.13|14715.13|14794.85|14714.85|10
1726339650000|2024-09-14 18:47:30|14794.83|14714.83|14793.51|14713.51|14794.83|14714.83|14793.51|14713.51|9
1726339660000|2024-09-14 18:47:40|14793.34|14713.34|14790.59|14710.59|14793.71|14713.71|14790.59|14710.59|10
1726339670000|2024-09-14 18:47:50|14790.9|14710.9|14790.85|14710.85|14791.16|14711.16|14790.85|14710.85|7
1726339680000|2024-09-14 18:48:00|14790.84|14710.84|14791.12|14711.12|14791.28|14711.28|14790.74|14710.74|10
1726339690000|2024-09-14 18:48:10|14791.28|14711.28|14792.12|14712.12|14792.25|14712.25|14791.28|14711.28|9
1726339700000|2024-09-14 18:48:20|14792.07|14712.07|14791.89|14711.89|14792.15|14712.15|14791.89|14711.89|8
1726339710000|2024-09-14 18:48:30|14791.9|14711.9|14791.79|14711.79|14791.9|14711.9|14791.74|14711.74|7
1726339720000|2024-09-14 18:48:40|14791.84|14711.84|14792.29|14712.29|14792.36|14712.36|14791.84|14711.84|9
1726339730000|2024-09-14 18:48:50|14792.22|14712.22|14792.42|14712.42|14792.56|14712.56|14792.22|14712.22|7
1726339740000|2024-09-14 18:49:00|14792.35|14712.35|14788.92|14708.92|14792.42|14712.42|14788.92|14708.92|10
1726339750000|2024-09-14 18:49:10|14788.71|14708.71|14788.98|14708.98|14789|14709|14788.68|14708.68|6
1726339760000|2024-09-14 18:49:20|14788.95|14708.95|14788.23|14708.23|14788.95|14708.95|14788.23|14708.23|10
1726339770000|2024-09-14 18:49:30|14788.22|14708.22|14788.09|14708.09|14788.22|14708.22|14788.07|14708.07|8
1726339780000|2024-09-14 18:49:40|14788.06|14708.06|14788.89|14708.89|14788.89|14708.89|14788.06|14708.06|8
1726339790000|2024-09-14 18:49:50|14788.82|14708.82|14789.35|14709.35|14789.35|14709.35|14788.71|14708.71|10
1726339800000|2024-09-14 18:50:00|14789.13|14709.13|14791.31|14711.31|14791.31|14711.31|14788.91|14708.91|10
1726339810000|2024-09-14 18:50:10|14791.39|14711.39|14792.65|14712.65|14792.65|14712.65|14791.39|14711.39|9
1726339820000|2024-09-14 18:50:20|14792.69|14712.69|14793.67|14713.67|14793.69|14713.69|14792.69|14712.69|9
1726339830000|2024-09-14 18:50:30|14793.58|14713.58|14794.66|14714.66|14794.66|14714.66|14793.58|14713.58|8
1726339840000|2024-09-14 18:50:40|14794.8|14714.8|14794.54|14714.54|14794.88|14714.88|14794.54|14714.54|8
1726339850000|2024-09-14 18:50:50|14794.53|14714.53|14794.6|14714.6|14794.73|14714.73|14794.24|14714.24|8
1726339860000|2024-09-14 18:51:00|14794.79|14714.79|14797.11|14717.11|14797.11|14717.11|14794.79|14714.79|9
1726339870000|2024-09-14 18:51:10|14797.76|14717.76|14798.29|14718.29|14798.29|14718.29|14797.76|14717.76|10
1726339880000|2024-09-14 18:51:20|14798.57|14718.57|14798.56|14718.56|14798.57|14718.57|14798.5|14718.5|9
1726339890000|2024-09-14 18:51:30|14798.54|14718.54|14798.88|14718.88|14798.88|14718.88|14798.22|14718.22|9
1726339900000|2024-09-14 18:51:40|14799.05|14719.05|14797.76|14717.76|14799.07|14719.07|14797.65|14717.65|9
1726339910000|2024-09-14 18:51:50|14797.83|14717.83|14797.98|14717.98|14798.16|14718.16|14797.79|14717.79|10
1726339920000|2024-09-14 18:52:00|14797.94|14717.94|14798.56|14718.56|14798.74|14718.74|14797.94|14717.94|10
1726339930000|2024-09-14 18:52:10|14798.54|14718.54|14799.47|14719.47|14799.47|14719.47|14798.54|14718.54|9
1726339940000|2024-09-14 18:52:20|14799.8|14719.8|14799.07|14719.07|14799.8|14719.8|14799.07|14719.07|8
1726339950000|2024-09-14 18:52:30|14799.06|14719.06|14799.24|14719.24|14799.25|14719.25|14799.05|14719.05|9
1726339960000|2024-09-14 18:52:40|14799.22|14719.22|14803.5|14723.5|14803.5|14723.5|14799.22|14719.22|10
1726339970000|2024-09-14 18:52:50|14804.36|14724.36|14805.94|14725.94|14805.94|14725.94|14804.36|14724.36|10
1726339980000|2024-09-14 18:53:00|14806.07|14726.07|14806.42|14726.42|14806.55|14726.55|14806.07|14726.07|10
1726339990000|2024-09-14 18:53:10|14806.44|14726.44|14806.8|14726.8|14806.88|14726.88|14806.29|14726.29|8
1726340000000|2024-09-14 18:53:20|14808.69|14728.69|14812.01|14732.01|14812.21|14732.21|14808.69|14728.69|10
1726340010000|2024-09-14 18:53:30|14812.4|14732.4|14813.41|14733.41|14813.41|14733.41|14812.4|14732.4|10
1726340020000|2024-09-14 18:53:40|14813.27|14733.27|14813.91|14733.91|14813.91|14733.91|14813.11|14733.11|9
1726340030000|2024-09-14 18:53:50|14814.1|14734.1|14814.39|14734.39|14814.51|14734.51|14814.1|14734.1|9
1726340040000|2024-09-14 18:54:00|14814.66|14734.66|14813.5|14733.5|14815.26|14735.26|14813.5|14733.5|10
1726340050000|2024-09-14 18:54:10|14813.42|14733.42|14813.09|14733.09|14813.42|14733.42|14812.66|14732.66|10
1726340060000|2024-09-14 18:54:20|14812.78|14732.78|14812.89|14732.89|14812.9|14732.9|14812.49|14732.49|9
1726340070000|2024-09-14 18:54:30|14812.6|14732.6|14812.89|14732.89|14812.89|14732.89|14812.18|14732.18|10
1726340080000|2024-09-14 18:54:40|14812.88|14732.88|14812.95|14732.95|14813.08|14733.08|14812.8|14732.8|10
1726340090000|2024-09-14 18:54:50|14812.98|14732.98|14813.66|14733.66|14813.92|14733.92|14812.96|14732.96|9
1726340100000|2024-09-14 18:55:00|14813.95|14733.95|14814.35|14734.35|14814.35|14734.35|14813.82|14733.82|9
1726340110000|2024-09-14 18:55:10|14814.38|14734.38|14814.68|14734.68|14814.71|14734.71|14814.24|14734.24|8
1726340120000|2024-09-14 18:55:20|14814.75|14734.75|14815.61|14735.61|14815.61|14735.61|14814.75|14734.75|10
1726340130000|2024-09-14 18:55:30|14815.66|14735.66|14815.48|14735.48|14815.68|14735.68|14815.44|14735.44|10
1726340140000|2024-09-14 18:55:40|14815.79|14735.79|14815.73|14735.73|14815.89|14735.89|14815.47|14735.47|8
1726340150000|2024-09-14 18:55:50|14815.66|14735.66|14815.23|14735.23|14815.76|14735.76|14815.02|14735.02|10
1726340160000|2024-09-14 18:56:00|14815.49|14735.49|14815.62|14735.62|14815.77|14735.77|14815.49|14735.49|10
1726340170000|2024-09-14 18:56:10|14815.89|14735.89|14816.26|14736.26|14816.26|14736.26|14815.89|14735.89|6
1726340180000|2024-09-14 18:56:20|14816.47|14736.47|14816.88|14736.88|14816.91|14736.91|14816.47|14736.47|10
1726340190000|2024-09-14 18:56:30|14816.76|14736.76|14817.49|14737.49|14817.57|14737.57|14816.64|14736.64|8
1726340200000|2024-09-14 18:56:40|14817.48|14737.48|14817.93|14737.93|14817.95|14737.95|14817.48|14737.48|8
1726340210000|2024-09-14 18:56:50|14817.95|14737.95|14818.2|14738.2|14818.22|14738.22|14817.77|14737.77|8
1726340220000|2024-09-14 18:57:00|14818.11|14738.11|14818.21|14738.21|14818.33|14738.33|14818.07|14738.07|9
1726340230000|2024-09-14 18:57:10|14818.26|14738.26|14819.02|14739.02|14819.02|14739.02|14818.26|14738.26|8
1726340240000|2024-09-14 18:57:20|14819.07|14739.07|14819.24|14739.24|14819.24|14739.24|14819.07|14739.07|6
1726340250000|2024-09-14 18:57:30|14819.4|14739.4|14818.59|14738.59|14819.46|14739.46|14818.59|14738.59|10
1726340260000|2024-09-14 18:57:40|14818.64|14738.64|14818.98|14738.98|14818.98|14738.98|14818.64|14738.64|8
1726340270000|2024-09-14 18:57:50|14819.03|14739.03|14819.97|14739.97|14820.44|14740.44|14818.81|14738.81|10
1726340280000|2024-09-14 18:58:00|14819.43|14739.43|14821.84|14741.84|14821.84|14741.84|14819.43|14739.43|10
1726340290000|2024-09-14 18:58:10|14822.07|14742.07|14821.86|14741.86|14822.29|14742.29|14821.84|14741.84|9
1726340300000|2024-09-14 18:58:20|14822|14742|14821.7|14741.7|14822.22|14742.22|14821.7|14741.7|10
1726340310000|2024-09-14 18:58:30|14821.39|14741.39|14821.3|14741.3|14821.39|14741.39|14821.17|14741.17|9
1726340320000|2024-09-14 18:58:40|14821.01|14741.01|14820.99|14740.99|14821.18|14741.18|14820.81|14740.81|9
1726340330000|2024-09-14 18:58:50|14820.82|14740.82|14820.45|14740.45|14820.98|14740.98|14820.45|14740.45|7
1726340340000|2024-09-14 18:59:00|14820.14|14740.14|14818.05|14738.05|14820.14|14740.14|14818.05|14738.05|10
1726340350000|2024-09-14 18:59:10|14817.79|14737.79|14816.65|14736.65|14817.79|14737.79|14816.65|14736.65|8
1726340360000|2024-09-14 18:59:20|14816.48|14736.48|14815.78|14735.78|14816.48|14736.48|14815.78|14735.78|10
1726340370000|2024-09-14 18:59:30|14815.22|14735.22|14814.85|14734.85|14815.39|14735.39|14814.85|14734.85|10
1726340380000|2024-09-14 18:59:40|14814.8|14734.8|14814.68|14734.68|14814.8|14734.8|14814.68|14734.68|7
1726340390000|2024-09-14 18:59:50|14814.8|14734.8|14814.45|14734.45|14814.8|14734.8|14814.41|14734.41|9
1726340400000|2024-09-14 19:00:00|14814.44|14734.44|14816.17|14736.17|14816.17|14736.17|14814.44|14734.44|9
1726340410000|2024-09-14 19:00:10|14816.24|14736.24|14814.92|14734.92|14816.28|14736.28|14814.92|14734.92|10
1726340420000|2024-09-14 19:00:20|14814.91|14734.91|14814.53|14734.53|14814.98|14734.98|14814.53|14734.53|10
1726340430000|2024-09-14 19:00:30|14814.4|14734.4|14813.95|14733.95|14814.4|14734.4|14813.66|14733.66|8
1726340440000|2024-09-14 19:00:40|14813.84|14733.84|14812.88|14732.88|14813.84|14733.84|14812.68|14732.68|10
1726340450000|2024-09-14 19:00:50|14812.52|14732.52|14812.51|14732.51|14812.55|14732.55|14812.29|14732.29|10
1726340460000|2024-09-14 19:01:00|14812.23|14732.23|14813.39|14733.39|14813.39|14733.39|14812.17|14732.17|10
1726340470000|2024-09-14 19:01:10|14813.48|14733.48|14813.88|14733.88|14813.88|14733.88|14813.48|14733.48|9
1726340480000|2024-09-14 19:01:20|14813.91|14733.91|14814.42|14734.42|14814.42|14734.42|14813.9|14733.9|10
1726340490000|2024-09-14 19:01:30|14814.44|14734.44|14813.72|14733.72|14814.44|14734.44|14813.72|14733.72|7
1726340500000|2024-09-14 19:01:40|14813.73|14733.73|14812.93|14732.93|14813.85|14733.85|14812.93|14732.93|10
1726340510000|2024-09-14 19:01:50|14813.11|14733.11|14810.07|14730.07|14813.11|14733.11|14810.07|14730.07|10
1726340520000|2024-09-14 19:02:00|14809.99|14729.99|14808.72|14728.72|14809.99|14729.99|14808.72|14728.72|9
1726340530000|2024-09-14 19:02:10|14808.56|14728.56|14807.68|14727.68|14808.56|14728.56|14807.66|14727.66|8
1726340540000|2024-09-14 19:02:20|14807.59|14727.59|14806.32|14726.32|14807.59|14727.59|14806.32|14726.32|7
1726340550000|2024-09-14 19:02:30|14806.59|14726.59|14805.85|14725.85|14806.59|14726.59|14805.76|14725.76|10
1726340560000|2024-09-14 19:02:40|14805.86|14725.86|14807.94|14727.94|14807.94|14727.94|14805.86|14725.86|10
1726340570000|2024-09-14 19:02:50|14807.96|14727.96|14808.93|14728.93|14809.11|14729.11|14807.96|14727.96|9
1726340580000|2024-09-14 19:03:00|14808.91|14728.91|14808.5|14728.5|14809.11|14729.11|14808.33|14728.33|10
1726340590000|2024-09-14 19:03:10|14808.62|14728.62|14809|14729|14809.14|14729.14|14808.62|14728.62|10
1726340600000|2024-09-14 19:03:20|14809.02|14729.02|14809.36|14729.36|14809.45|14729.45|14809.02|14729.02|9
1726340610000|2024-09-14 19:03:30|14808.93|14728.93|14808.84|14728.84|14808.93|14728.93|14808.72|14728.72|6
1726340620000|2024-09-14 19:03:40|14808.85|14728.85|14810.74|14730.74|14810.74|14730.74|14808.85|14728.85|10
1726340630000|2024-09-14 19:03:50|14810.82|14730.82|14811.23|14731.23|14811.25|14731.25|14810.82|14730.82|9
1726340640000|2024-09-14 19:04:00|14811.22|14731.22|14810.9|14730.9|14811.53|14731.53|14810.9|14730.9|9
1726340650000|2024-09-14 19:04:10|14810.88|14730.88|14809.96|14729.96|14811.03|14731.03|14809.96|14729.96|8
1726340660000|2024-09-14 19:04:20|14809.93|14729.93|14808.7|14728.7|14809.93|14729.93|14808.7|14728.7|9
1726340670000|2024-09-14 19:04:30|14808.45|14728.45|14806.37|14726.37|14808.45|14728.45|14806.37|14726.37|10
1726340680000|2024-09-14 19:04:40|14806.36|14726.36|14805.69|14725.69|14806.36|14726.36|14805.69|14725.69|6
1726340690000|2024-09-14 19:04:50|14804.8|14724.8|14803.88|14723.88|14804.8|14724.8|14803.88|14723.88|10
1726340700000|2024-09-14 19:05:00|14802.15|14722.15|14802.78|14722.78|14802.79|14722.79|14802.14|14722.14|9
1726340710000|2024-09-14 19:05:10|14802.6|14722.6|14802.37|14722.37|14802.6|14722.6|14801.9|14721.9|9
1726340720000|2024-09-14 19:05:20|14802.32|14722.32|14802.81|14722.81|14802.81|14722.81|14802.27|14722.27|8
1726340730000|2024-09-14 19:05:30|14802.83|14722.83|14802.74|14722.74|14802.84|14722.84|14802.72|14722.72|7
1726340740000|2024-09-14 19:05:40|14802.72|14722.72|14801.22|14721.22|14802.74|14722.74|14801.02|14721.02|9
1726340750000|2024-09-14 19:05:50|14801.33|14721.33|14801.01|14721.01|14801.34|14721.34|14801.01|14721.01|9
1726340760000|2024-09-14 19:06:00|14801.18|14721.18|14802.8|14722.8|14802.8|14722.8|14801.12|14721.12|10
1726340770000|2024-09-14 19:06:10|14802.94|14722.94|14800.42|14720.42|14803.02|14723.02|14800.42|14720.42|10
1726340780000|2024-09-14 19:06:20|14800.37|14720.37|14801.83|14721.83|14801.83|14721.83|14800.34|14720.34|9
1726340790000|2024-09-14 19:06:30|14801.89|14721.89|14802.02|14722.02|14802.19|14722.19|14801.77|14721.77|9
1726340800000|2024-09-14 19:06:40|14802.23|14722.23|14802.49|14722.49|14802.49|14722.49|14802.23|14722.23|8
1726340810000|2024-09-14 19:06:50|14802.57|14722.57|14802.38|14722.38|14802.69|14722.69|14802.38|14722.38|9
1726340820000|2024-09-14 19:07:00|14802.39|14722.39|14802.99|14722.99|14802.99|14722.99|14802.39|14722.39|6
1726340830000|2024-09-14 19:07:10|14803.05|14723.05|14803.61|14723.61|14803.61|14723.61|14803.03|14723.03|8
1726340840000|2024-09-14 19:07:20|14803.58|14723.58|14803.26|14723.26|14803.58|14723.58|14803.26|14723.26|4
1726340850000|2024-09-14 19:07:30|14803.17|14723.17|14803.39|14723.39|14803.39|14723.39|14803.17|14723.17|4
1726340860000|2024-09-14 19:07:40|14803.4|14723.4|14803.27|14723.27|14803.56|14723.56|14803.21|14723.21|7
1726340870000|2024-09-14 19:07:50|14803.32|14723.32|14803.49|14723.49|14803.58|14723.58|14803.27|14723.27|9
1726340880000|2024-09-14 19:08:00|14803.43|14723.43|14803.47|14723.47|14803.49|14723.49|14803.42|14723.42|7
1726340890000|2024-09-14 19:08:10|14803.37|14723.37|14802.76|14722.76|14803.37|14723.37|14802.76|14722.76|10
1726340900000|2024-09-14 19:08:20|14802.68|14722.68|14802.27|14722.27|14802.86|14722.86|14802.27|14722.27|8
1726340910000|2024-09-14 19:08:30|14802.24|14722.24|14801.97|14721.97|14802.38|14722.38|14801.59|14721.59|10
1726340920000|2024-09-14 19:08:40|14801.98|14721.98|14801.44|14721.44|14801.99|14721.99|14801.44|14721.44|8
1726340930000|2024-09-14 19:08:50|14801.33|14721.33|14801.09|14721.09|14801.33|14721.33|14801.09|14721.09|7
1726340940000|2024-09-14 19:09:00|14801.08|14721.08|14801.03|14721.03|14801.08|14721.08|14800.89|14720.89|6
1726340950000|2024-09-14 19:09:10|14801.02|14721.02|14800.92|14720.92|14801.02|14721.02|14800.73|14720.73|8
1726340960000|2024-09-14 19:09:20|14801.14|14721.14|14800.59|14720.59|14801.14|14721.14|14800.59|14720.59|10
1726340970000|2024-09-14 19:09:30|14800.74|14720.74|14800.3|14720.3|14800.86|14720.86|14800.18|14720.18|10
1726340980000|2024-09-14 19:09:40|14800.29|14720.29|14796.11|14716.11|14800.29|14720.29|14796.11|14716.11|10
1726340990000|2024-09-14 19:09:50|14796.3|14716.3|14796.88|14716.88|14796.88|14716.88|14796.3|14716.3|7
1726341000000|2024-09-14 19:10:00|14796.86|14716.86|14797.6|14717.6|14797.74|14717.74|14796.86|14716.86|8
1726341010000|2024-09-14 19:10:10|14797.56|14717.56|14797.84|14717.84|14797.96|14717.96|14797.5|14717.5|9
1726341020000|2024-09-14 19:10:20|14797.77|14717.77|14798.08|14718.08|14798.16|14718.16|14797.77|14717.77|8
1726341030000|2024-09-14 19:10:30|14798.07|14718.07|14798.92|14718.92|14798.92|14718.92|14798.07|14718.07|10
1726341040000|2024-09-14 19:10:40|14798.95|14718.95|14800.16|14720.16|14800.68|14720.68|14798.95|14718.95|6
1726341050000|2024-09-14 19:10:50|14800.21|14720.21|14799.25|14719.25|14800.21|14720.21|14799.25|14719.25|8
1726341060000|2024-09-14 19:11:00|14799.36|14719.36|14798.46|14718.46|14799.66|14719.66|14798.46|14718.46|8
1726341070000|2024-09-14 19:11:10|14798.71|14718.71|14799.19|14719.19|14799.19|14719.19|14798.21|14718.21|8
1726341080000|2024-09-14 19:11:20|14799.12|14719.12|14798.96|14718.96|14799.16|14719.16|14798.96|14718.96|8
1726341090000|2024-09-14 19:11:30|14799.05|14719.05|14798.88|14718.88|14799.05|14719.05|14798.66|14718.66|7
1726341100000|2024-09-14 19:11:40|14798.87|14718.87|14798.83|14718.83|14799.15|14719.15|14798.83|14718.83|7
1726341110000|2024-09-14 19:11:50|14798.81|14718.81|14798.38|14718.38|14798.81|14718.81|14798.38|14718.38|8
1726341120000|2024-09-14 19:12:00|14798.37|14718.37|14798.37|14718.37|14798.37|14718.37|14798.37|14718.37|1
1726341130000|2024-09-14 19:12:10|14798.29|14718.29|14798.81|14718.81|14798.81|14718.81|14798.14|14718.14|9
1726341140000|2024-09-14 19:12:20|14798.8|14718.8|14798.66|14718.66|14798.81|14718.81|14798.65|14718.65|9
1726341150000|2024-09-14 19:12:30|14798.67|14718.67|14798.67|14718.67|14798.67|14718.67|14798.67|14718.67|1
1726341160000|2024-09-14 19:12:40|14798.68|14718.68|14798.68|14718.68|14798.68|14718.68|14798.66|14718.66|4
1726341170000|2024-09-14 19:12:50|14798.65|14718.65|14798.59|14718.59|14798.69|14718.69|14798.58|14718.58|8
1726341180000|2024-09-14 19:13:00|14798.56|14718.56|14798.78|14718.78|14798.85|14718.85|14798.56|14718.56|6
1726341190000|2024-09-14 19:13:10|14798.85|14718.85|14798.93|14718.93|14799.01|14719.01|14798.85|14718.85|7
1726341200000|2024-09-14 19:13:20|14798.89|14718.89|14798.73|14718.73|14798.97|14718.97|14798.73|14718.73|9
1726341210000|2024-09-14 19:13:30|14798.71|14718.71|14799.12|14719.12|14799.38|14719.38|14798.67|14718.67|8
1726341220000|2024-09-14 19:13:40|14798.86|14718.86|14799.51|14719.51|14799.51|14719.51|14798.86|14718.86|10
1726341230000|2024-09-14 19:13:50|14799.52|14719.52|14799.5|14719.5|14799.68|14719.68|14798.13|14718.13|9
1726341240000|2024-09-14 19:14:00|14800.18|14720.18|14802.65|14722.65|14802.65|14722.65|14800.18|14720.18|10
1726341250000|2024-09-14 19:14:10|14802.67|14722.67|14803.03|14723.03|14803.03|14723.03|14802.67|14722.67|9
1726341260000|2024-09-14 19:14:20|14803.06|14723.06|14803.35|14723.35|14803.61|14723.61|14803.06|14723.06|8
1726341270000|2024-09-14 19:14:30|14803.27|14723.27|14803.24|14723.24|14803.27|14723.27|14803.01|14723.01|10
1726341280000|2024-09-14 19:14:40|14802.99|14722.99|14803.07|14723.07|14803.07|14723.07|14802.78|14722.78|7
1726341290000|2024-09-14 19:14:50|14803.06|14723.06|14802.92|14722.92|14803.06|14723.06|14802.79|14722.79|8
1726341300000|2024-09-14 19:15:00|14802.95|14722.95|14803.11|14723.11|14803.11|14723.11|14802.82|14722.82|9
1726341310000|2024-09-14 19:15:10|14803.35|14723.35|14803.36|14723.36|14803.67|14723.67|14803.33|14723.33|8
1726341320000|2024-09-14 19:15:20|14803.38|14723.38|14802.53|14722.53|14803.38|14723.38|14802.53|14722.53|10
1726341330000|2024-09-14 19:15:30|14802.55|14722.55|14802.38|14722.38|14802.58|14722.58|14802.2|14722.2|10
1726341340000|2024-09-14 19:15:40|14802.34|14722.34|14801.06|14721.06|14802.34|14722.34|14801.06|14721.06|10
1726341350000|2024-09-14 19:15:50|14800.96|14720.96|14801.27|14721.27|14801.36|14721.36|14800.9|14720.9|10
1726341360000|2024-09-14 19:16:00|14801.39|14721.39|14801.7|14721.7|14801.7|14721.7|14800.98|14720.98|10
1726341370000|2024-09-14 19:16:10|14801.8|14721.8|14803.45|14723.45|14803.92|14723.92|14801.8|14721.8|10
1726341380000|2024-09-14 19:16:20|14803.4|14723.4|14803.02|14723.02|14803.4|14723.4|14802.99|14722.99|10
1726341390000|2024-09-14 19:16:30|14803.01|14723.01|14803.19|14723.19|14803.33|14723.33|14803.01|14723.01|8
1726341400000|2024-09-14 19:16:40|14803.28|14723.28|14802.81|14722.81|14803.28|14723.28|14802.32|14722.32|10
1726341410000|2024-09-14 19:16:50|14802.99|14722.99|14803.75|14723.75|14803.75|14723.75|14802.99|14722.99|10
1726341420000|2024-09-14 19:17:00|14803.77|14723.77|14802.77|14722.77|14803.77|14723.77|14802.63|14722.63|8
1726341430000|2024-09-14 19:17:10|14802.66|14722.66|14803.34|14723.34|14803.34|14723.34|14802.58|14722.58|8
1726341440000|2024-09-14 19:17:20|14803.32|14723.32|14803.77|14723.77|14803.77|14723.77|14803.29|14723.29|6
1726341450000|2024-09-14 19:17:30|14803.97|14723.97|14805.91|14725.91|14805.91|14725.91|14803.97|14723.97|10
1726341460000|2024-09-14 19:17:40|14806.76|14726.76|14808.73|14728.73|14808.73|14728.73|14806.76|14726.76|7
1726341470000|2024-09-14 19:17:50|14808.6|14728.6|14809.04|14729.04|14809.04|14729.04|14808.6|14728.6|8
1726341480000|2024-09-14 19:18:00|14809.03|14729.03|14809.15|14729.15|14809.16|14729.16|14809.03|14729.03|6
1726341490000|2024-09-14 19:18:10|14809.13|14729.13|14810.35|14730.35|14810.36|14730.36|14809.13|14729.13|7
1726341500000|2024-09-14 19:18:20|14810.21|14730.21|14809.94|14729.94|14810.21|14730.21|14809.85|14729.85|7
1726341510000|2024-09-14 19:18:30|14809.92|14729.92|14808.36|14728.36|14809.92|14729.92|14808.36|14728.36|6
1726341520000|2024-09-14 19:18:40|14808.35|14728.35|14808.39|14728.39|14808.5|14728.5|14808.34|14728.34|5
1726341530000|2024-09-14 19:18:50|14808.47|14728.47|14808.87|14728.87|14808.87|14728.87|14808.42|14728.42|9
1726341540000|2024-09-14 19:19:00|14808.85|14728.85|14808.63|14728.63|14808.85|14728.85|14808.58|14728.58|6
1726341550000|2024-09-14 19:19:10|14808.6|14728.6|14809.56|14729.56|14809.56|14729.56|14808.6|14728.6|7
1726341560000|2024-09-14 19:19:20|14809.51|14729.51|14809.13|14729.13|14809.51|14729.51|14809.09|14729.09|8
1726341570000|2024-09-14 19:19:30|14809.15|14729.15|14809.5|14729.5|14809.5|14729.5|14809.15|14729.15|7
1726341580000|2024-09-14 19:19:40|14809.81|14729.81|14809.84|14729.84|14809.88|14729.88|14809.62|14729.62|7
1726341590000|2024-09-14 19:19:50|14809.68|14729.68|14808.8|14728.8|14809.68|14729.68|14808.8|14728.8|10
1726341600000|2024-09-14 19:20:00|14808.76|14728.76|14809.89|14729.89|14810.18|14730.18|14808.71|14728.71|9
1726341610000|2024-09-14 19:20:10|14810|14730|14810.98|14730.98|14810.98|14730.98|14810|14730|10
1726341620000|2024-09-14 19:20:20|14810.99|14730.99|14813.74|14733.74|14813.74|14733.74|14810.99|14730.99|10
1726341630000|2024-09-14 19:20:30|14813.92|14733.92|14814.1|14734.1|14814.21|14734.21|14813.89|14733.89|10
1726341640000|2024-09-14 19:20:40|14814.38|14734.38|14814.97|14734.97|14814.97|14734.97|14814.38|14734.38|10
1726341650000|2024-09-14 19:20:50|14814.92|14734.92|14814.81|14734.81|14815.08|14735.08|14814.81|14734.81|9
1726341660000|2024-09-14 19:21:00|14814.91|14734.91|14815.01|14735.01|14815.01|14735.01|14814.91|14734.91|2
1726341670000|2024-09-14 19:21:10|14814.83|14734.83|14817.49|14737.49|14817.65|14737.65|14814.83|14734.83|10
1726341680000|2024-09-14 19:21:20|14817.52|14737.52|14817.47|14737.47|14817.58|14737.58|14817.42|14737.42|10
1726341690000|2024-09-14 19:21:30|14817.51|14737.51|14817.17|14737.17|14817.51|14737.51|14816.85|14736.85|9
1726341700000|2024-09-14 19:21:40|14816.7|14736.7|14815.91|14735.91|14816.7|14736.7|14815.91|14735.91|7
1726341710000|2024-09-14 19:21:50|14815.88|14735.88|14814.65|14734.65|14815.88|14735.88|14814.65|14734.65|9
1726341720000|2024-09-14 19:22:00|14814.47|14734.47|14814.76|14734.76|14814.96|14734.96|14814.37|14734.37|9
1726341730000|2024-09-14 19:22:10|14814.74|14734.74|14814.83|14734.83|14814.83|14734.83|14814.74|14734.74|4
1726341740000|2024-09-14 19:22:20|14814.82|14734.82|14814.9|14734.9|14815.08|14735.08|14814.8|14734.8|8
1726341750000|2024-09-14 19:22:30|14814.62|14734.62|14814.82|14734.82|14814.93|14734.93|14814.45|14734.45|9
1726341760000|2024-09-14 19:22:40|14814.81|14734.81|14815.1|14735.1|14815.26|14735.26|14814.76|14734.76|9
1726341770000|2024-09-14 19:22:50|14814.99|14734.99|14815.38|14735.38|14815.42|14735.42|14814.89|14734.89|9
1726341780000|2024-09-14 19:23:00|14815.39|14735.39|14814.85|14734.85|14815.39|14735.39|14814.6|14734.6|9
1726341790000|2024-09-14 19:23:10|14814.71|14734.71|14812.72|14732.72|14814.71|14734.71|14812.72|14732.72|9
1726341800000|2024-09-14 19:23:20|14812.66|14732.66|14812.78|14732.78|14812.78|14732.78|14812.54|14732.54|8
1726341810000|2024-09-14 19:23:30|14812.83|14732.83|14812.77|14732.77|14812.87|14732.87|14812.77|14732.77|8
1726341820000|2024-09-14 19:23:40|14812.97|14732.97|14812.9|14732.9|14812.97|14732.97|14812.88|14732.88|7
1726341830000|2024-09-14 19:23:50|14812.88|14732.88|14812.9|14732.9|14812.94|14732.94|14812.88|14732.88|6
1726341840000|2024-09-14 19:24:00|14812.72|14732.72|14812.97|14732.97|14813.06|14733.06|14812.72|14732.72|5
1726341850000|2024-09-14 19:24:10|14812.92|14732.92|14813.05|14733.05|14813.19|14733.19|14812.88|14732.88|7
1726341860000|2024-09-14 19:24:20|14813.06|14733.06|14814.93|14734.93|14814.93|14734.93|14813.05|14733.05|7
1726341870000|2024-09-14 19:24:30|14815.06|14735.06|14814.83|14734.83|14815.11|14735.11|14814.83|14734.83|9
1726341880000|2024-09-14 19:24:40|14815.32|14735.32|14815.07|14735.07|14815.32|14735.32|14815.05|14735.05|6
1726341890000|2024-09-14 19:24:50|14815.1|14735.1|14815.09|14735.09|14815.1|14735.1|14815.08|14735.08|4
1726341900000|2024-09-14 19:25:00|14815.1|14735.1|14814.45|14734.45|14815.1|14735.1|14813.92|14733.92|5
1726341910000|2024-09-14 19:25:10|14814.66|14734.66|14815.91|14735.91|14815.91|14735.91|14814.66|14734.66|10
1726341920000|2024-09-14 19:25:20|14816|14736|14816.36|14736.36|14816.36|14736.36|14816|14736|9
1726341930000|2024-09-14 19:25:30|14816.71|14736.71|14819.96|14739.96|14819.96|14739.96|14816.71|14736.71|10
1726341940000|2024-09-14 19:25:40|14820.45|14740.45|14821.39|14741.39|14821.39|14741.39|14820.45|14740.45|9
1726341950000|2024-09-14 19:25:50|14821.31|14741.31|14821.13|14741.13|14821.35|14741.35|14821.13|14741.13|10
1726341960000|2024-09-14 19:26:00|14821.25|14741.25|14822.18|14742.18|14822.18|14742.18|14821.25|14741.25|9
1726341970000|2024-09-14 19:26:10|14822.21|14742.21|14822.51|14742.51|14822.69|14742.69|14822.21|14742.21|9
1726341980000|2024-09-14 19:26:20|14822.69|14742.69|14821.61|14741.61|14822.69|14742.69|14821.61|14741.61|10
1726341990000|2024-09-14 19:26:30|14821.68|14741.68|14821.65|14741.65|14821.85|14741.85|14821.65|14741.65|7
1726342000000|2024-09-14 19:26:40|14821.85|14741.85|14822.6|14742.6|14822.6|14742.6|14821.79|14741.79|9
1726342010000|2024-09-14 19:26:50|14822.75|14742.75|14822.55|14742.55|14822.9|14742.9|14822.53|14742.53|10
1726342020000|2024-09-14 19:27:00|14822.57|14742.57|14823.13|14743.13|14823.17|14743.17|14822.4|14742.4|7
1726342030000|2024-09-14 19:27:10|14823.14|14743.14|14823.6|14743.6|14823.6|14743.6|14823.04|14743.04|8
1726342040000|2024-09-14 19:27:20|14823.65|14743.65|14824.15|14744.15|14824.19|14744.19|14823.65|14743.65|9
1726342050000|2024-09-14 19:27:30|14824.14|14744.14|14824.75|14744.75|14824.75|14744.75|14824.14|14744.14|6
1726342060000|2024-09-14 19:27:40|14824.6|14744.6|14825.07|14745.07|14825.07|14745.07|14824.6|14744.6|7
1726342070000|2024-09-14 19:27:50|14826.63|14746.63|14827.08|14747.08|14827.33|14747.33|14826.63|14746.63|8
1726342080000|2024-09-14 19:28:00|14827.24|14747.24|14827.97|14747.97|14827.98|14747.98|14827.24|14747.24|8
1726342090000|2024-09-14 19:28:10|14827.83|14747.83|14825.86|14745.86|14828.17|14748.17|14825.86|14745.86|10
1726342100000|2024-09-14 19:28:20|14825.75|14745.75|14825.25|14745.25|14825.75|14745.75|14825.25|14745.25|8
1726342110000|2024-09-14 19:28:30|14825.24|14745.24|14824.97|14744.97|14825.24|14745.24|14824.97|14744.97|7
1726342120000|2024-09-14 19:28:40|14824.93|14744.93|14825.34|14745.34|14825.34|14745.34|14824.89|14744.89|8
1726342130000|2024-09-14 19:28:50|14825.38|14745.38|14825.3|14745.3|14825.5|14745.5|14825.3|14745.3|7
1726342140000|2024-09-14 19:29:00|14825.39|14745.39|14825.48|14745.48|14825.52|14745.52|14825.3|14745.3|7
1726342150000|2024-09-14 19:29:10|14825.44|14745.44|14825.54|14745.54|14825.84|14745.84|14825.44|14745.44|10
1726342160000|2024-09-14 19:29:20|14825.53|14745.53|14825.32|14745.32|14825.55|14745.55|14825.32|14745.32|8
1726342170000|2024-09-14 19:29:30|14825.36|14745.36|14824.83|14744.83|14825.37|14745.37|14824.83|14744.83|9
1726342180000|2024-09-14 19:29:40|14824.8|14744.8|14825.07|14745.07|14825.07|14745.07|14824.8|14744.8|7
1726342190000|2024-09-14 19:29:50|14825.01|14745.01|14825.46|14745.46|14825.46|14745.46|14825.01|14745.01|9
1726342200000|2024-09-14 19:30:00|14825.31|14745.31|14826.23|14746.23|14826.24|14746.24|14825.14|14745.14|10
1726342210000|2024-09-14 19:30:10|14826.25|14746.25|14826.32|14746.32|14826.75|14746.75|14826.06|14746.06|10
1726342220000|2024-09-14 19:30:20|14826.27|14746.27|14826.32|14746.32|14826.32|14746.32|14826.27|14746.27|3
1726342230000|2024-09-14 19:30:30|14826.36|14746.36|14828.01|14748.01|14828.01|14748.01|14826.36|14746.36|7
1726342240000|2024-09-14 19:30:40|14828.22|14748.22|14828.58|14748.58|14828.58|14748.58|14828.22|14748.22|9
1726342250000|2024-09-14 19:30:50|14828.61|14748.61|14828.32|14748.32|14828.61|14748.61|14828.02|14748.02|9
1726342260000|2024-09-14 19:31:00|14828.17|14748.17|14825.27|14745.27|14828.17|14748.17|14825.27|14745.27|10
1726342270000|2024-09-14 19:31:10|14825.16|14745.16|14823.38|14743.38|14825.16|14745.16|14823.38|14743.38|9
1726342280000|2024-09-14 19:31:20|14823.04|14743.04|14820.69|14740.69|14823.04|14743.04|14820.69|14740.69|10
1726342290000|2024-09-14 19:31:30|14820.66|14740.66|14820.01|14740.01|14820.66|14740.66|14820.01|14740.01|5
1726342300000|2024-09-14 19:31:40|14819.96|14739.96|14819.82|14739.82|14819.96|14739.96|14819.7|14739.7|8
1726342310000|2024-09-14 19:31:50|14819.59|14739.59|14819.46|14739.46|14819.59|14739.59|14819.46|14739.46|8
1726342320000|2024-09-14 19:32:00|14819.47|14739.47|14819.51|14739.51|14819.77|14739.77|14819.45|14739.45|7
1726342330000|2024-09-14 19:32:10|14819.49|14739.49|14819.2|14739.2|14819.49|14739.49|14819.2|14739.2|7
1726342340000|2024-09-14 19:32:20|14819.11|14739.11|14819.01|14739.01|14819.16|14739.16|14818.99|14738.99|8
1726342350000|2024-09-14 19:32:30|14819.03|14739.03|14818.99|14738.99|14819.03|14739.03|14818.95|14738.95|7
1726342360000|2024-09-14 19:32:40|14818.92|14738.92|14819.07|14739.07|14819.15|14739.15|14818.89|14738.89|7
1726342370000|2024-09-14 19:32:50|14819.28|14739.28|14819.35|14739.35|14819.36|14739.36|14819.13|14739.13|5
1726342380000|2024-09-14 19:33:00|14819.09|14739.09|14815.45|14735.45|14819.09|14739.09|14815.45|14735.45|10
1726342390000|2024-09-14 19:33:10|14815.2|14735.2|14814.79|14734.79|14815.2|14735.2|14814.09|14734.09|9
1726342400000|2024-09-14 19:33:20|14814.99|14734.99|14810.81|14730.81|14814.99|14734.99|14810.76|14730.76|10
1726342410000|2024-09-14 19:33:30|14810.71|14730.71|14809.87|14729.87|14810.71|14730.71|14809.87|14729.87|9
1726342420000|2024-09-14 19:33:40|14809.63|14729.63|14811.14|14731.14|14811.31|14731.31|14809.63|14729.63|9
1726342430000|2024-09-14 19:33:50|14811.04|14731.04|14812.6|14732.6|14812.6|14732.6|14811.04|14731.04|9
1726342440000|2024-09-14 19:34:00|14812.53|14732.53|14812.69|14732.69|14812.78|14732.78|14812.53|14732.53|10
1726342450000|2024-09-14 19:34:10|14812.42|14732.42|14811.71|14731.71|14812.55|14732.55|14811.71|14731.71|10
1726342460000|2024-09-14 19:34:20|14811.7|14731.7|14811.37|14731.37|14811.71|14731.71|14811.37|14731.37|9
1726342470000|2024-09-14 19:34:30|14811.36|14731.36|14811.21|14731.21|14811.37|14731.37|14811.21|14731.21|8
1726342480000|2024-09-14 19:34:40|14811.19|14731.19|14808.93|14728.93|14811.19|14731.19|14808.93|14728.93|8
1726342490000|2024-09-14 19:34:50|14808.62|14728.62|14808.08|14728.08|14808.62|14728.62|14808|14728|6
1726342500000|2024-09-14 19:35:00|14808.09|14728.09|14807.98|14727.98|14808.12|14728.12|14807.67|14727.67|8
1726342510000|2024-09-14 19:35:10|14807.97|14727.97|14807.61|14727.61|14808.06|14728.06|14807.26|14727.26|10
1726342520000|2024-09-14 19:35:20|14807.67|14727.67|14807.18|14727.18|14807.69|14727.69|14807.18|14727.18|8
1726342530000|2024-09-14 19:35:30|14807.15|14727.15|14807.21|14727.21|14807.21|14727.21|14807.04|14727.04|7
1726342540000|2024-09-14 19:35:40|14807.13|14727.13|14807.07|14727.07|14807.13|14727.13|14807.06|14727.06|5
1726342550000|2024-09-14 19:35:50|14807.06|14727.06|14806.92|14726.92|14807.38|14727.38|14806.92|14726.92|9
1726342560000|2024-09-14 19:36:00|14807.11|14727.11|14807.07|14727.07|14807.22|14727.22|14807.04|14727.04|8
1726342570000|2024-09-14 19:36:10|14807.01|14727.01|14806.99|14726.99|14807.01|14727.01|14806.94|14726.94|6
1726342580000|2024-09-14 19:36:20|14806.94|14726.94|14806.7|14726.7|14806.94|14726.94|14806.7|14726.7|8
1726342590000|2024-09-14 19:36:30|14806.69|14726.69|14806.78|14726.78|14806.99|14726.99|14806.55|14726.55|8
1726342600000|2024-09-14 19:36:40|14806.59|14726.59|14806.29|14726.29|14806.59|14726.59|14806.29|14726.29|10
1726342610000|2024-09-14 19:36:50|14806.81|14726.81|14807.75|14727.75|14807.79|14727.79|14806.77|14726.77|9
1726342620000|2024-09-14 19:37:00|14807.83|14727.83|14808.3|14728.3|14808.37|14728.37|14807.73|14727.73|9
1726342630000|2024-09-14 19:37:10|14808.27|14728.27|14809.14|14729.14|14809.14|14729.14|14808.25|14728.25|9
1726342640000|2024-09-14 19:37:20|14809.15|14729.15|14809.81|14729.81|14809.81|14729.81|14809.15|14729.15|8
1726342650000|2024-09-14 19:37:30|14809.82|14729.82|14811.09|14731.09|14811.09|14731.09|14809.82|14729.82|7
1726342660000|2024-09-14 19:37:40|14811.21|14731.21|14811.53|14731.53|14811.53|14731.53|14811.12|14731.12|10
1726342670000|2024-09-14 19:37:50|14811.56|14731.56|14811.19|14731.19|14811.59|14731.59|14811.19|14731.19|8
1726342680000|2024-09-14 19:38:00|14811.15|14731.15|14810.89|14730.89|14811.15|14731.15|14810.81|14730.81|9
1726342690000|2024-09-14 19:38:10|14810.9|14730.9|14811.29|14731.29|14811.3|14731.3|14810.9|14730.9|6
1726342700000|2024-09-14 19:38:20|14811.27|14731.27|14810.16|14730.16|14811.27|14731.27|14810.16|14730.16|8
1726342710000|2024-09-14 19:38:30|14810.15|14730.15|14811.7|14731.7|14811.7|14731.7|14810.05|14730.05|10
1726342720000|2024-09-14 19:38:40|14811.73|14731.73|14812.71|14732.71|14812.71|14732.71|14811.73|14731.73|9
1726342730000|2024-09-14 19:38:50|14812.69|14732.69|14812.73|14732.73|14812.73|14732.73|14812.62|14732.62|8
1726342740000|2024-09-14 19:39:00|14812.9|14732.9|14813.29|14733.29|14813.31|14733.31|14812.9|14732.9|8
1726342750000|2024-09-14 19:39:10|14812.96|14732.96|14813.46|14733.46|14813.46|14733.46|14812.83|14732.83|10
1726342760000|2024-09-14 19:39:20|14813.3|14733.3|14813.21|14733.21|14813.42|14733.42|14813.06|14733.06|10
1726342770000|2024-09-14 19:39:30|14813.1|14733.1|14812.88|14732.88|14813.19|14733.19|14812.88|14732.88|9
1726342780000|2024-09-14 19:39:40|14812.83|14732.83|14812.81|14732.81|14812.83|14732.83|14812.8|14732.8|4
1726342790000|2024-09-14 19:39:50|14812.73|14732.73|14810.99|14730.99|14812.73|14732.73|14810.99|14730.99|8
1726342800000|2024-09-14 19:40:00|14810.87|14730.87|14810.22|14730.22|14810.87|14730.87|14810.22|14730.22|9
1726342810000|2024-09-14 19:40:10|14810.2|14730.2|14809.97|14729.97|14810.23|14730.23|14809.97|14729.97|8
1726342820000|2024-09-14 19:40:20|14809.98|14729.98|14810.05|14730.05|14810.05|14730.05|14809.88|14729.88|8
1726342830000|2024-09-14 19:40:30|14810.13|14730.13|14809.95|14729.95|14810.17|14730.17|14809.9|14729.9|7
1726342840000|2024-09-14 19:40:40|14809.94|14729.94|14809.86|14729.86|14810.1|14730.1|14809.86|14729.86|7
1726342850000|2024-09-14 19:40:50|14809.92|14729.92|14809.86|14729.86|14810.03|14730.03|14809.75|14729.75|8
1726342860000|2024-09-14 19:41:00|14809.81|14729.81|14809.95|14729.95|14809.95|14729.95|14809.81|14729.81|5
1726342870000|2024-09-14 19:41:10|14809.83|14729.83|14811.28|14731.28|14811.28|14731.28|14809.83|14729.83|7
1726342880000|2024-09-14 19:41:20|14811.44|14731.44|14811.82|14731.82|14811.82|14731.82|14811.44|14731.44|7
1726342890000|2024-09-14 19:41:30|14811.85|14731.85|14812.83|14732.83|14812.83|14732.83|14811.76|14731.76|10
1726342900000|2024-09-14 19:41:40|14813.22|14733.22|14812.96|14732.96|14813.46|14733.46|14812.96|14732.96|10
1726342910000|2024-09-14 19:41:50|14812.57|14732.57|14812.79|14732.79|14812.79|14732.79|14812.41|14732.41|9
1726342920000|2024-09-14 19:42:00|14812.72|14732.72|14813.47|14733.47|14813.8|14733.8|14812.72|14732.72|7
1726342930000|2024-09-14 19:42:10|14813.61|14733.61|14814.83|14734.83|14814.83|14734.83|14813.31|14733.31|9
1726342940000|2024-09-14 19:42:20|14814.75|14734.75|14815.54|14735.54|14815.62|14735.62|14814.75|14734.75|9
1726342950000|2024-09-14 19:42:30|14815.56|14735.56|14815.76|14735.76|14815.76|14735.76|14815.03|14735.03|10
1726342960000|2024-09-14 19:42:40|14815.77|14735.77|14816.28|14736.28|14816.28|14736.28|14815.63|14735.63|10
1726342970000|2024-09-14 19:42:50|14816.29|14736.29|14816.18|14736.18|14816.3|14736.3|14815.92|14735.92|6
1726342980000|2024-09-14 19:43:00|14816.19|14736.19|14816.54|14736.54|14816.54|14736.54|14816.02|14736.02|8
1726342990000|2024-09-14 19:43:10|14816.58|14736.58|14816.88|14736.88|14816.88|14736.88|14816.58|14736.58|6
1726343000000|2024-09-14 19:43:20|14816.87|14736.87|14816.31|14736.31|14816.89|14736.89|14816.31|14736.31|7
1726343010000|2024-09-14 19:43:30|14816.22|14736.22|14816.01|14736.01|14816.22|14736.22|14816.01|14736.01|9
1726343020000|2024-09-14 19:43:40|14815.89|14735.89|14815.97|14735.97|14815.97|14735.97|14815.76|14735.76|8
1726343030000|2024-09-14 19:43:50|14815.81|14735.81|14815.82|14735.82|14815.82|14735.82|14815.51|14735.51|8
1726343040000|2024-09-14 19:44:00|14815.92|14735.92|14816.1|14736.1|14816.33|14736.33|14815.92|14735.92|9
1726343050000|2024-09-14 19:44:10|14816.06|14736.06|14816.03|14736.03|14816.12|14736.12|14816.02|14736.02|7
1726343060000|2024-09-14 19:44:20|14816.06|14736.06|14816.37|14736.37|14816.37|14736.37|14816.06|14736.06|6
1726343070000|2024-09-14 19:44:30|14816.22|14736.22|14816.95|14736.95|14816.95|14736.95|14816.22|14736.22|10
1726343080000|2024-09-14 19:44:40|14816.98|14736.98|14817.36|14737.36|14817.36|14737.36|14816.59|14736.59|10
1726343090000|2024-09-14 19:44:50|14817.39|14737.39|14816.88|14736.88|14817.61|14737.61|14816.88|14736.88|10
1726343100000|2024-09-14 19:45:00|14816.79|14736.79|14819.34|14739.34|14819.34|14739.34|14816.69|14736.69|9
1726343110000|2024-09-14 19:45:10|14819.5|14739.5|14819.67|14739.67|14819.69|14739.69|14819.5|14739.5|8
1726343120000|2024-09-14 19:45:20|14819.68|14739.68|14820.21|14740.21|14820.21|14740.21|14819.64|14739.64|8
1726343130000|2024-09-14 19:45:30|14820.45|14740.45|14820.52|14740.52|14820.64|14740.64|14820.45|14740.45|10
1726343140000|2024-09-14 19:45:40|14820.57|14740.57|14820.91|14740.91|14820.91|14740.91|14820.57|14740.57|7
1726343150000|2024-09-14 19:45:50|14820.86|14740.86|14819.05|14739.05|14820.86|14740.86|14819.05|14739.05|7
1726343160000|2024-09-14 19:46:00|14818.89|14738.89|14820.43|14740.43|14820.43|14740.43|14818.89|14738.89|10
1726343170000|2024-09-14 19:46:10|14820.52|14740.52|14820.23|14740.23|14820.8|14740.8|14820.23|14740.23|10
1726343180000|2024-09-14 19:46:20|14820.2|14740.2|14819.14|14739.14|14820.2|14740.2|14819.14|14739.14|10
1726343190000|2024-09-14 19:46:30|14819.12|14739.12|14818.86|14738.86|14819.12|14739.12|14818.63|14738.63|9
1726343200000|2024-09-14 19:46:40|14818.78|14738.78|14817.81|14737.81|14818.78|14738.78|14817.81|14737.81|10
1726343210000|2024-09-14 19:46:50|14817.78|14737.78|14816.21|14736.21|14817.93|14737.93|14816.21|14736.21|10
1726343220000|2024-09-14 19:47:00|14816.05|14736.05|14816.16|14736.16|14816.16|14736.16|14815.91|14735.91|10
1726343230000|2024-09-14 19:47:10|14816.17|14736.17|14816.15|14736.15|14816.17|14736.17|14816.15|14736.15|2
1726343250000|2024-09-14 19:47:30|14816.93|14736.93|14817.22|14737.22|14817.22|14737.22|14816.93|14736.93|2
1726343260000|2024-09-14 19:47:40|14817.43|14737.43|14817.62|14737.62|14817.83|14737.83|14817.43|14737.43|9
1726343270000|2024-09-14 19:47:50|14817.61|14737.61|14817.42|14737.42|14817.92|14737.92|14817.42|14737.42|8
1726343280000|2024-09-14 19:48:00|14817.3|14737.3|14816.92|14736.92|14817.35|14737.35|14816.49|14736.49|10
1726343290000|2024-09-14 19:48:10|14816.94|14736.94|14816.42|14736.42|14816.94|14736.94|14816.12|14736.12|9
1726343300000|2024-09-14 19:48:20|14816.28|14736.28|14816.15|14736.15|14816.28|14736.28|14816.08|14736.08|8
1726343310000|2024-09-14 19:48:30|14816.19|14736.19|14816.02|14736.02|14816.37|14736.37|14815.84|14735.84|10
1726343320000|2024-09-14 19:48:40|14816.04|14736.04|14816.28|14736.28|14816.28|14736.28|14816.04|14736.04|9
1726343330000|2024-09-14 19:48:50|14816.1|14736.1|14816.54|14736.54|14816.75|14736.75|14816.1|14736.1|10
1726343340000|2024-09-14 19:49:00|14816.52|14736.52|14814.54|14734.54|14816.52|14736.52|14814.54|14734.54|10
1726343350000|2024-09-14 19:49:10|14814.44|14734.44|14814.66|14734.66|14814.66|14734.66|14814.35|14734.35|9
1726343360000|2024-09-14 19:49:20|14814.7|14734.7|14814.3|14734.3|14814.72|14734.72|14814.3|14734.3|10
1726343370000|2024-09-14 19:49:30|14814.27|14734.27|14813.69|14733.69|14814.27|14734.27|14813.69|14733.69|9
1726343380000|2024-09-14 19:49:40|14813.65|14733.65|14813.78|14733.78|14813.86|14733.86|14813.58|14733.58|7
1726343390000|2024-09-14 19:49:50|14813.69|14733.69|14814.43|14734.43|14814.43|14734.43|14813.52|14733.52|9
1726343400000|2024-09-14 19:50:00|14814.82|14734.82|14814.71|14734.71|14815.12|14735.12|14814.71|14734.71|10
1726343410000|2024-09-14 19:50:10|14814.75|14734.75|14813.5|14733.5|14814.75|14734.75|14813.5|14733.5|10
1726343420000|2024-09-14 19:50:20|14813.51|14733.51|14813.72|14733.72|14813.79|14733.79|14813.49|14733.49|9
1726343430000|2024-09-14 19:50:30|14813.78|14733.78|14814.26|14734.26|14814.26|14734.26|14813.78|14733.78|10
1726343440000|2024-09-14 19:50:40|14814.36|14734.36|14814.06|14734.06|14814.37|14734.37|14813.92|14733.92|10
1726343450000|2024-09-14 19:50:50|14814.03|14734.03|14814.25|14734.25|14814.3|14734.3|14813.86|14733.86|9
1726343460000|2024-09-14 19:51:00|14813.39|14733.39|14813.24|14733.24|14813.5|14733.5|14813.24|14733.24|9
1726343470000|2024-09-14 19:51:10|14813.19|14733.19|14812.7|14732.7|14813.82|14733.82|14812.7|14732.7|9
1726343480000|2024-09-14 19:51:20|14812.6|14732.6|14813.97|14733.97|14813.97|14733.97|14812.55|14732.55|10
1726343490000|2024-09-14 19:51:30|14814.26|14734.26|14814.72|14734.72|14814.72|14734.72|14813.98|14733.98|9
1726343500000|2024-09-14 19:51:40|14814.74|14734.74|14814.84|14734.84|14814.84|14734.84|14814.74|14734.74|2
1726343510000|2024-09-14 19:51:50|14815.11|14735.11|14815.27|14735.27|14815.27|14735.27|14814.95|14734.95|7
1726343520000|2024-09-14 19:52:00|14815.3|14735.3|14815.25|14735.25|14815.32|14735.32|14815.18|14735.18|9
1726343530000|2024-09-14 19:52:10|14815.23|14735.23|14814.37|14734.37|14815.35|14735.35|14814.37|14734.37|10
1726343540000|2024-09-14 19:52:20|14814.25|14734.25|14813.38|14733.38|14814.25|14734.25|14813.37|14733.37|10
1726343550000|2024-09-14 19:52:30|14813.37|14733.37|14812.98|14732.98|14813.4|14733.4|14812.62|14732.62|9
1726343560000|2024-09-14 19:52:40|14812.82|14732.82|14811.44|14731.44|14812.82|14732.82|14811.35|14731.35|8
1726343570000|2024-09-14 19:52:50|14811.94|14731.94|14812.13|14732.13|14812.15|14732.15|14811.78|14731.78|7
1726343580000|2024-09-14 19:53:00|14811.94|14731.94|14811.54|14731.54|14811.94|14731.94|14811.49|14731.49|8
1726343590000|2024-09-14 19:53:10|14811.53|14731.53|14812.09|14732.09|14812.09|14732.09|14811.53|14731.53|9
1726343600000|2024-09-14 19:53:20|14812.08|14732.08|14812.41|14732.41|14812.41|14732.41|14811.9|14731.9|9
1726343610000|2024-09-14 19:53:30|14812.44|14732.44|14812.33|14732.33|14812.59|14732.59|14812.33|14732.33|9
1726343620000|2024-09-14 19:53:40|14812.42|14732.42|14812.09|14732.09|14812.42|14732.42|14811.96|14731.96|8
1726343630000|2024-09-14 19:53:50|14812.08|14732.08|14812.02|14732.02|14812.15|14732.15|14811.9|14731.9|8
1726343640000|2024-09-14 19:54:00|14812.46|14732.46|14812.22|14732.22|14812.48|14732.48|14812.22|14732.22|5
1726343650000|2024-09-14 19:54:10|14812.2|14732.2|14811.22|14731.22|14812.41|14732.41|14811.22|14731.22|10
1726343660000|2024-09-14 19:54:20|14811.15|14731.15|14810.92|14730.92|14811.16|14731.16|14810.92|14730.92|9
1726343670000|2024-09-14 19:54:30|14811.04|14731.04|14810.79|14730.79|14811.04|14731.04|14810.79|14730.79|6
1726343680000|2024-09-14 19:54:40|14810.95|14730.95|14810.88|14730.88|14811.17|14731.17|14810.88|14730.88|7
1726343690000|2024-09-14 19:54:50|14811.37|14731.37|14811.57|14731.57|14811.77|14731.77|14811.37|14731.37|9
1726343700000|2024-09-14 19:55:00|14811.47|14731.47|14811.01|14731.01|14811.61|14731.61|14811.01|14731.01|9
1726343710000|2024-09-14 19:55:10|14810.96|14730.96|14811.97|14731.97|14811.97|14731.97|14810.96|14730.96|4
1726343720000|2024-09-14 19:55:20|14812.18|14732.18|14811.88|14731.88|14812.19|14732.19|14811.88|14731.88|10
1726343730000|2024-09-14 19:55:30|14812.1|14732.1|14811.56|14731.56|14812.1|14732.1|14811.56|14731.56|9
1726343740000|2024-09-14 19:55:40|14811.54|14731.54|14811.64|14731.64|14811.64|14731.64|14811.48|14731.48|8
1726343750000|2024-09-14 19:55:50|14812.18|14732.18|14811.92|14731.92|14812.25|14732.25|14811.92|14731.92|9
1726343760000|2024-09-14 19:56:00|14812.45|14732.45|14812.73|14732.73|14813.01|14733.01|14812.45|14732.45|10
1726343770000|2024-09-14 19:56:10|14812.72|14732.72|14812.64|14732.64|14812.72|14732.72|14812.53|14732.53|9
1726343780000|2024-09-14 19:56:20|14812.63|14732.63|14813|14733|14813|14733|14812.57|14732.57|8
1726343790000|2024-09-14 19:56:30|14813.04|14733.04|14813.72|14733.72|14813.72|14733.72|14812.92|14732.92|10
1726343800000|2024-09-14 19:56:40|14813.99|14733.99|14814.37|14734.37|14815.04|14735.04|14813.99|14733.99|9
1726343810000|2024-09-14 19:56:50|14814.36|14734.36|14814.5|14734.5|14814.74|14734.74|14814.36|14734.36|7
1726343820000|2024-09-14 19:57:00|14814.45|14734.45|14814.2|14734.2|14814.45|14734.45|14813.99|14733.99|10
1726343830000|2024-09-14 19:57:10|14814.23|14734.23|14813.95|14733.95|14814.36|14734.36|14813.82|14733.82|9
1726343840000|2024-09-14 19:57:20|14813.79|14733.79|14813.59|14733.59|14813.79|14733.79|14813.59|14733.59|5
1726343850000|2024-09-14 19:57:30|14813.76|14733.76|14813.59|14733.59|14813.79|14733.79|14813.59|14733.59|10
1726343860000|2024-09-14 19:57:40|14813.58|14733.58|14812.75|14732.75|14813.58|14733.58|14812.75|14732.75|7
1726343870000|2024-09-14 19:57:50|14813.19|14733.19|14813.18|14733.18|14813.2|14733.2|14813.16|14733.16|5
1726343880000|2024-09-14 19:58:00|14813.03|14733.03|14813.36|14733.36|14813.46|14733.46|14812.91|14732.91|10
1726343890000|2024-09-14 19:58:10|14813.47|14733.47|14814.04|14734.04|14814.05|14734.05|14813.47|14733.47|9
1726343900000|2024-09-14 19:58:20|14814.17|14734.17|14814.19|14734.19|14814.23|14734.23|14814.14|14734.14|9
1726343910000|2024-09-14 19:58:30|14814.25|14734.25|14813.99|14733.99|14814.25|14734.25|14813.84|14733.84|6
1726343920000|2024-09-14 19:58:40|14814.01|14734.01|14812.78|14732.78|14814.01|14734.01|14812.78|14732.78|9
1726343930000|2024-09-14 19:58:50|14812.42|14732.42|14812.86|14732.86|14813.04|14733.04|14812.42|14732.42|8
1726343940000|2024-09-14 19:59:00|14812.61|14732.61|14811.3|14731.3|14812.61|14732.61|14811.3|14731.3|9
1726343950000|2024-09-14 19:59:10|14811.29|14731.29|14810.89|14730.89|14811.49|14731.49|14810.89|14730.89|8
1726343960000|2024-09-14 19:59:20|14810.85|14730.85|14810.95|14730.95|14810.95|14730.95|14810.85|14730.85|7
1726343970000|2024-09-14 19:59:30|14810.96|14730.96|14811.06|14731.06|14811.06|14731.06|14810.86|14730.86|3
1726343980000|2024-09-14 19:59:40|14810.97|14730.97|14810.65|14730.65|14810.97|14730.97|14810.46|14730.46|10
1726343990000|2024-09-14 19:59:50|14810.69|14730.69|14810.14|14730.14|14810.73|14730.73|14810.01|14730.01|10
1726344000000|2024-09-14 20:00:00|14810.27|14730.27|14809.76|14729.76|14810.28|14730.28|14809.76|14729.76|8
1726344010000|2024-09-14 20:00:10|14809.86|14729.86|14810.03|14730.03|14810.13|14730.13|14809.82|14729.82|8
1726344020000|2024-09-14 20:00:20|14810.35|14730.35|14810.96|14730.96|14811.05|14731.05|14810.35|14730.35|9
1726344030000|2024-09-14 20:00:30|14810.98|14730.98|14811.89|14731.89|14811.89|14731.89|14810.98|14730.98|9
1726344040000|2024-09-14 20:00:40|14812.32|14732.32|14814.06|14734.06|14814.06|14734.06|14812.32|14732.32|10
1726344050000|2024-09-14 20:00:50|14814.08|14734.08|14814.51|14734.51|14814.51|14734.51|14814.08|14734.08|9
1726344060000|2024-09-14 20:01:00|14814.4|14734.4|14813.95|14733.95|14814.4|14734.4|14813.95|14733.95|7
1726344070000|2024-09-14 20:01:10|14813.86|14733.86|14814.19|14734.19|14814.26|14734.26|14813.81|14733.81|10
1726344080000|2024-09-14 20:01:20|14814.1|14734.1|14814.07|14734.07|14814.11|14734.11|14813.82|14733.82|10
1726344090000|2024-09-14 20:01:30|14814.06|14734.06|14813.21|14733.21|14814.06|14734.06|14813.21|14733.21|8
1726344100000|2024-09-14 20:01:40|14813.16|14733.16|14813.32|14733.32|14813.32|14733.32|14813.08|14733.08|7
1726344110000|2024-09-14 20:01:50|14813.33|14733.33|14812.47|14732.47|14813.33|14733.33|14812.47|14732.47|9
1726344120000|2024-09-14 20:02:00|14812.34|14732.34|14812.87|14732.87|14812.87|14732.87|14812.34|14732.34|3
1726344130000|2024-09-14 20:02:10|14812.92|14732.92|14813.72|14733.72|14813.72|14733.72|14812.72|14732.72|10
1726344140000|2024-09-14 20:02:20|14813.69|14733.69|14814.03|14734.03|14814.03|14734.03|14813.69|14733.69|9
1726344150000|2024-09-14 20:02:30|14814.04|14734.04|14815.94|14735.94|14815.94|14735.94|14814.04|14734.04|10
1726344160000|2024-09-14 20:02:40|14816.1|14736.1|14816.41|14736.41|14816.48|14736.48|14816.1|14736.1|10
1726344170000|2024-09-14 20:02:50|14816.42|14736.42|14816.88|14736.88|14817.28|14737.28|14816.42|14736.42|8
1726344180000|2024-09-14 20:03:00|14816.82|14736.82|14817.64|14737.64|14817.64|14737.64|14816.75|14736.75|7
1726344190000|2024-09-14 20:03:10|14818.06|14738.06|14820.31|14740.31|14820.31|14740.31|14818.06|14738.06|9
1726344200000|2024-09-14 20:03:20|14820.38|14740.38|14820.53|14740.53|14820.75|14740.75|14820.38|14740.38|7
1726344210000|2024-09-14 20:03:30|14820.54|14740.54|14820.55|14740.55|14820.55|14740.55|14820.38|14740.38|5
1726344220000|2024-09-14 20:03:40|14820.81|14740.81|14820.86|14740.86|14821.29|14741.29|14820.81|14740.81|10
1726344230000|2024-09-14 20:03:50|14820.57|14740.57|14818.78|14738.78|14820.59|14740.59|14818.78|14738.78|10
1726344240000|2024-09-14 20:04:00|14818.63|14738.63|14818.55|14738.55|14818.63|14738.63|14818.38|14738.38|9
1726344250000|2024-09-14 20:04:10|14818.37|14738.37|14817.99|14737.99|14818.37|14738.37|14817.97|14737.97|7
1726344260000|2024-09-14 20:04:20|14818.01|14738.01|14817.06|14737.06|14818.01|14738.01|14817.06|14737.06|9
1726344270000|2024-09-14 20:04:30|14817.03|14737.03|14817.15|14737.15|14817.15|14737.15|14816.47|14736.47|10
1726344280000|2024-09-14 20:04:40|14817.07|14737.07|14815.4|14735.4|14817.09|14737.09|14815.4|14735.4|9
1726344290000|2024-09-14 20:04:50|14814.39|14734.39|14812.87|14732.87|14814.39|14734.39|14812.87|14732.87|10
1726344300000|2024-09-14 20:05:00|14812.81|14732.81|14812.83|14732.83|14812.83|14732.83|14812.8|14732.8|6
1726344310000|2024-09-14 20:05:10|14812.71|14732.71|14812.38|14732.38|14812.71|14732.71|14812.38|14732.38|9
1726344320000|2024-09-14 20:05:20|14812.31|14732.31|14811.14|14731.14|14812.31|14732.31|14811.14|14731.14|10
1726344330000|2024-09-14 20:05:30|14811.09|14731.09|14809.18|14729.18|14811.09|14731.09|14809.18|14729.18|10
1726344340000|2024-09-14 20:05:40|14808.85|14728.85|14808.82|14728.82|14808.85|14728.85|14808.82|14728.82|6
1726344350000|2024-09-14 20:05:50|14808.76|14728.76|14808.2|14728.2|14808.79|14728.79|14808.2|14728.2|7
1726344360000|2024-09-14 20:06:00|14808.12|14728.12|14808.11|14728.11|14808.41|14728.41|14808.11|14728.11|7
1726344370000|2024-09-14 20:06:10|14808.03|14728.03|14807.91|14727.91|14808.03|14728.03|14807.69|14727.69|9
1726344380000|2024-09-14 20:06:20|14807.84|14727.84|14807.79|14727.79|14807.84|14727.84|14807.47|14727.47|9
1726344390000|2024-09-14 20:06:30|14807.84|14727.84|14809.26|14729.26|14809.26|14729.26|14807.84|14727.84|10
1726344400000|2024-09-14 20:06:40|14809.28|14729.28|14809.46|14729.46|14809.46|14729.46|14809.12|14729.12|9
1726344410000|2024-09-14 20:06:50|14809.47|14729.47|14809.46|14729.46|14809.47|14729.47|14809.46|14729.46|2
1726344420000|2024-09-14 20:07:00|14809.47|14729.47|14809.72|14729.72|14809.84|14729.84|14809.43|14729.43|8
1726344430000|2024-09-14 20:07:10|14809.84|14729.84|14809.9|14729.9|14809.9|14729.9|14809.78|14729.78|9
1726344440000|2024-09-14 20:07:20|14809.92|14729.92|14809.91|14729.91|14810.02|14730.02|14809.9|14729.9|6
1726344450000|2024-09-14 20:07:30|14810.38|14730.38|14810.92|14730.92|14811.11|14731.11|14810.38|14730.38|7
1726344460000|2024-09-14 20:07:40|14810.82|14730.82|14811.13|14731.13|14811.13|14731.13|14810.82|14730.82|9
1726344470000|2024-09-14 20:07:50|14811.17|14731.17|14811.3|14731.3|14811.3|14731.3|14810.86|14730.86|8
1726344480000|2024-09-14 20:08:00|14811.46|14731.46|14811.5|14731.5|14811.5|14731.5|14811.43|14731.43|9
1726344490000|2024-09-14 20:08:10|14811.63|14731.63|14812.28|14732.28|14812.28|14732.28|14811.62|14731.62|9
1726344500000|2024-09-14 20:08:20|14812.29|14732.29|14811.84|14731.84|14812.31|14732.31|14811.84|14731.84|7
1726344510000|2024-09-14 20:08:30|14811.85|14731.85|14810.35|14730.35|14811.85|14731.85|14810.35|14730.35|8
1726344520000|2024-09-14 20:08:40|14810.33|14730.33|14810.36|14730.36|14810.36|14730.36|14809.58|14729.58|10
1726344530000|2024-09-14 20:08:50|14810.63|14730.63|14811.1|14731.1|14811.14|14731.14|14810.63|14730.63|10
1726344540000|2024-09-14 20:09:00|14811.08|14731.08|14811.91|14731.91|14811.91|14731.91|14811.02|14731.02|9
1726344550000|2024-09-14 20:09:10|14811.93|14731.93|14812.01|14732.01|14812.3|14732.3|14811.93|14731.93|8
1726344560000|2024-09-14 20:09:20|14812|14732|14812.33|14732.33|14812.33|14732.33|14812|14732|10
1726344570000|2024-09-14 20:09:30|14812.03|14732.03|14811.77|14731.77|14812.03|14732.03|14811.76|14731.76|8
1726344580000|2024-09-14 20:09:40|14811.69|14731.69|14811.21|14731.21|14811.79|14731.79|14811.21|14731.21|8
1726344590000|2024-09-14 20:09:50|14811.02|14731.02|14809.65|14729.65|14811.02|14731.02|14809.63|14729.63|8
1726344600000|2024-09-14 20:10:00|14809.64|14729.64|14809.66|14729.66|14809.79|14729.79|14809.27|14729.27|8
1726344610000|2024-09-14 20:10:10|14809.68|14729.68|14811.53|14731.53|14811.61|14731.61|14809.55|14729.55|8
1726344620000|2024-09-14 20:10:20|14811.54|14731.54|14811.72|14731.72|14811.85|14731.85|14810.71|14730.71|10
1726344630000|2024-09-14 20:10:30|14811.69|14731.69|14811.45|14731.45|14811.69|14731.69|14811.45|14731.45|7
1726344640000|2024-09-14 20:10:40|14811.42|14731.42|14811.22|14731.22|14811.42|14731.42|14811.22|14731.22|6
1726344650000|2024-09-14 20:10:50|14811.37|14731.37|14811.12|14731.12|14811.58|14731.58|14811.12|14731.12|5
1726344660000|2024-09-14 20:11:00|14811.02|14731.02|14810.85|14730.85|14811.13|14731.13|14810.85|14730.85|8
1726344670000|2024-09-14 20:11:10|14810.88|14730.88|14809.13|14729.13|14810.91|14730.91|14809.13|14729.13|9
1726344680000|2024-09-14 20:11:20|14809.07|14729.07|14808.37|14728.37|14809.07|14729.07|14808.3|14728.3|10
1726344690000|2024-09-14 20:11:30|14808.34|14728.34|14808.94|14728.94|14808.94|14728.94|14808.34|14728.34|10
1726344700000|2024-09-14 20:11:40|14808.96|14728.96|14808.18|14728.18|14809.05|14729.05|14808.18|14728.18|8
1726344710000|2024-09-14 20:11:50|14808.28|14728.28|14807.68|14727.68|14808.28|14728.28|14807.5|14727.5|8
1726344720000|2024-09-14 20:12:00|14807.67|14727.67|14809.56|14729.56|14809.56|14729.56|14807.67|14727.67|9
1726344730000|2024-09-14 20:12:10|14809.79|14729.79|14809.65|14729.65|14810.03|14730.03|14809.65|14729.65|7
1726344740000|2024-09-14 20:12:20|14809.42|14729.42|14809.8|14729.8|14809.96|14729.96|14809.31|14729.31|9
1726344750000|2024-09-14 20:12:30|14809.55|14729.55|14809.68|14729.68|14809.68|14729.68|14809.43|14729.43|8
1726344760000|2024-09-14 20:12:40|14809.76|14729.76|14809.31|14729.31|14809.78|14729.78|14809.07|14729.07|7
1726344770000|2024-09-14 20:12:50|14809.35|14729.35|14809|14729|14809.39|14729.39|14808.85|14728.85|9
1726344780000|2024-09-14 20:13:00|14809.07|14729.07|14809.2|14729.2|14809.21|14729.21|14809.07|14729.07|6
1726344790000|2024-09-14 20:13:10|14809.15|14729.15|14808.69|14728.69|14809.15|14729.15|14808.69|14728.69|7
1726344800000|2024-09-14 20:13:20|14808.68|14728.68|14808.61|14728.61|14808.69|14728.69|14808.61|14728.61|5
1726344810000|2024-09-14 20:13:30|14808.75|14728.75|14808.69|14728.69|14808.87|14728.87|14808.68|14728.68|8
1726344820000|2024-09-14 20:13:40|14808.68|14728.68|14808.41|14728.41|14808.68|14728.68|14808.38|14728.38|10
1726344830000|2024-09-14 20:13:50|14808.4|14728.4|14808.44|14728.44|14808.53|14728.53|14808.39|14728.39|5
1726344840000|2024-09-14 20:14:00|14808.43|14728.43|14808.79|14728.79|14808.79|14728.79|14808.43|14728.43|6
1726344850000|2024-09-14 20:14:10|14808.83|14728.83|14808.72|14728.72|14808.83|14728.83|14808.53|14728.53|7
1726344860000|2024-09-14 20:14:20|14809.64|14729.64|14810.78|14730.78|14811.01|14731.01|14809.64|14729.64|9
1726344870000|2024-09-14 20:14:30|14810.77|14730.77|14810.73|14730.73|14810.8|14730.8|14810.72|14730.72|7
1726344880000|2024-09-14 20:14:40|14810.91|14730.91|14810.71|14730.71|14810.91|14730.91|14810.45|14730.45|10
1726344890000|2024-09-14 20:14:50|14809.71|14729.71|14809.07|14729.07|14809.71|14729.71|14808.94|14728.94|9
1726344900000|2024-09-14 20:15:00|14809.04|14729.04|14808.11|14728.11|14809.04|14729.04|14808.11|14728.11|7
1726344910000|2024-09-14 20:15:10|14807.97|14727.97|14807.51|14727.51|14807.98|14727.98|14807.51|14727.51|7
1726344920000|2024-09-14 20:15:20|14807.5|14727.5|14807.5|14727.5|14807.56|14727.56|14807.44|14727.44|7
1726344930000|2024-09-14 20:15:30|14807.35|14727.35|14807.3|14727.3|14807.36|14727.36|14807.3|14727.3|4
1726344940000|2024-09-14 20:15:40|14807.31|14727.31|14806.66|14726.66|14807.51|14727.51|14806.66|14726.66|7
1726344950000|2024-09-14 20:15:50|14806.68|14726.68|14806.3|14726.3|14806.68|14726.68|14805.89|14725.89|6
1726344960000|2024-09-14 20:16:00|14806.15|14726.15|14806.23|14726.23|14806.42|14726.42|14806.15|14726.15|9
1726344970000|2024-09-14 20:16:10|14805.93|14725.93|14805.44|14725.44|14805.93|14725.93|14805.38|14725.38|9
1726344980000|2024-09-14 20:16:20|14805.23|14725.23|14805.38|14725.38|14805.61|14725.61|14805.22|14725.22|9
1726344990000|2024-09-14 20:16:30|14805.23|14725.23|14805.67|14725.67|14805.67|14725.67|14804.99|14724.99|10
1726345000000|2024-09-14 20:16:40|14806.3|14726.3|14808.75|14728.75|14808.75|14728.75|14806.3|14726.3|10
1726345010000|2024-09-14 20:16:50|14809.53|14729.53|14812.81|14732.81|14812.81|14732.81|14809.53|14729.53|10
1726345020000|2024-09-14 20:17:00|14812.87|14732.87|14813.78|14733.78|14813.78|14733.78|14812.87|14732.87|8
1726345030000|2024-09-14 20:17:10|14813.75|14733.75|14813.93|14733.93|14813.93|14733.93|14813.7|14733.7|5
1726345040000|2024-09-14 20:17:20|14814|14734|14814.65|14734.65|14814.65|14734.65|14814|14734|5
1726345050000|2024-09-14 20:17:30|14814.9|14734.9|14815.82|14735.82|14815.82|14735.82|14814.72|14734.72|10
1726345060000|2024-09-14 20:17:40|14816.03|14736.03|14815.73|14735.73|14816.03|14736.03|14815.73|14735.73|5
1726345070000|2024-09-14 20:17:50|14815.71|14735.71|14816.31|14736.31|14816.31|14736.31|14815.69|14735.69|10
1726345080000|2024-09-14 20:18:00|14816.32|14736.32|14817.43|14737.43|14817.45|14737.45|14816.32|14736.32|6
1726345090000|2024-09-14 20:18:10|14817.44|14737.44|14817.64|14737.64|14817.66|14737.66|14817.44|14737.44|8
1726345100000|2024-09-14 20:18:20|14817.86|14737.86|14818.22|14738.22|14818.22|14738.22|14817.86|14737.86|10
1726345110000|2024-09-14 20:18:30|14818.25|14738.25|14818.09|14738.09|14818.29|14738.29|14817.94|14737.94|10
1726345120000|2024-09-14 20:18:40|14817.88|14737.88|14820.82|14740.82|14820.82|14740.82|14817.88|14737.88|8
1726345130000|2024-09-14 20:18:50|14820.84|14740.84|14821.06|14741.06|14821.32|14741.32|14820.84|14740.84|6
1726345140000|2024-09-14 20:19:00|14821.07|14741.07|14821.56|14741.56|14821.56|14741.56|14821.07|14741.07|8
1726345150000|2024-09-14 20:19:10|14821.68|14741.68|14821.67|14741.67|14821.69|14741.69|14821.52|14741.52|8
1726345160000|2024-09-14 20:19:20|14821.74|14741.74|14821.86|14741.86|14821.86|14741.86|14821.66|14741.66|7
1726345170000|2024-09-14 20:19:30|14821.88|14741.88|14821.46|14741.46|14821.88|14741.88|14821.46|14741.46|8
1726345180000|2024-09-14 20:19:40|14821.43|14741.43|14820.75|14740.75|14821.43|14741.43|14820.75|14740.75|10
1726345190000|2024-09-14 20:19:50|14820.7|14740.7|14821.16|14741.16|14821.16|14741.16|14820.3|14740.3|7
1726345200000|2024-09-14 20:20:00|14821.17|14741.17|14821.8|14741.8|14821.8|14741.8|14821.17|14741.17|9
1726345210000|2024-09-14 20:20:10|14820.95|14740.95|14821.33|14741.33|14821.35|14741.35|14820.95|14740.95|6
1726345220000|2024-09-14 20:20:20|14821.34|14741.34|14821.24|14741.24|14821.35|14741.35|14821.15|14741.15|5
1726345230000|2024-09-14 20:20:30|14821.25|14741.25|14821.22|14741.22|14821.25|14741.25|14821.15|14741.15|6
1726345240000|2024-09-14 20:20:40|14821.24|14741.24|14821.89|14741.89|14821.89|14741.89|14821.24|14741.24|5
1726345250000|2024-09-14 20:20:50|14821.96|14741.96|14822.05|14742.05|14822.05|14742.05|14821.96|14741.96|5
1726345260000|2024-09-14 20:21:00|14822.03|14742.03|14821.99|14741.99|14822.03|14742.03|14821.99|14741.99|6
1726345270000|2024-09-14 20:21:10|14821.83|14741.83|14821.67|14741.67|14821.83|14741.83|14821.67|14741.67|6
1726345280000|2024-09-14 20:21:20|14821.83|14741.83|14822.98|14742.98|14822.98|14742.98|14821.75|14741.75|8
1726345290000|2024-09-14 20:21:30|14823.1|14743.1|14823.92|14743.92|14823.92|14743.92|14823.1|14743.1|8
1726345300000|2024-09-14 20:21:40|14824|14744|14824.33|14744.33|14824.37|14744.37|14823.9|14743.9|8
1726345310000|2024-09-14 20:21:50|14824.35|14744.35|14824.56|14744.56|14824.56|14744.56|14824.13|14744.13|9
1726345320000|2024-09-14 20:22:00|14824.65|14744.65|14824.97|14744.97|14824.97|14744.97|14824.64|14744.64|4
1726345330000|2024-09-14 20:22:10|14825.09|14745.09|14825.82|14745.82|14825.82|14745.82|14825.09|14745.09|6
1726345340000|2024-09-14 20:22:20|14825.87|14745.87|14826.24|14746.24|14826.24|14746.24|14825.85|14745.85|8
1726345350000|2024-09-14 20:22:30|14826.23|14746.23|14826.27|14746.27|14826.27|14746.27|14826.15|14746.15|8
1726345360000|2024-09-14 20:22:40|14826.31|14746.31|14826.81|14746.81|14826.83|14746.83|14826.3|14746.3|8
1726345370000|2024-09-14 20:22:50|14826.94|14746.94|14826.91|14746.91|14827.09|14747.09|14826.78|14746.78|10
1726345380000|2024-09-14 20:23:00|14826.98|14746.98|14825.24|14745.24|14827.02|14747.02|14825.24|14745.24|9
1726345390000|2024-09-14 20:23:10|14825.22|14745.22|14826.11|14746.11|14826.11|14746.11|14825.08|14745.08|10
1726345400000|2024-09-14 20:23:20|14826.04|14746.04|14826.3|14746.3|14826.3|14746.3|14825.91|14745.91|7
1726345410000|2024-09-14 20:23:30|14826.41|14746.41|14826.4|14746.4|14826.58|14746.58|14826.4|14746.4|7
1726345420000|2024-09-14 20:23:40|14826.36|14746.36|14825.87|14745.87|14826.66|14746.66|14825.87|14745.87|9
1726345430000|2024-09-14 20:23:50|14825.61|14745.61|14827.63|14747.63|14827.63|14747.63|14825.61|14745.61|10
1726345440000|2024-09-14 20:24:00|14827.78|14747.78|14828.52|14748.52|14828.56|14748.56|14827.78|14747.78|9
1726345450000|2024-09-14 20:24:10|14828.48|14748.48|14829.29|14749.29|14829.29|14749.29|14828.48|14748.48|8
1726345460000|2024-09-14 20:24:20|14829.81|14749.81|14829.73|14749.73|14829.86|14749.86|14829.64|14749.64|10
1726345470000|2024-09-14 20:24:30|14829.71|14749.71|14830.04|14750.04|14830.14|14750.14|14829.71|14749.71|8
1726345480000|2024-09-14 20:24:40|14830.27|14750.27|14833.71|14753.71|14833.71|14753.71|14830.27|14750.27|10
1726345490000|2024-09-14 20:24:50|14833.72|14753.72|14835.9|14755.9|14835.92|14755.92|14833.72|14753.72|10
1726345500000|2024-09-14 20:25:00|14835.89|14755.89|14837.55|14757.55|14837.58|14757.58|14835.67|14755.67|9
1726345510000|2024-09-14 20:25:10|14837.6|14757.6|14839.09|14759.09|14839.09|14759.09|14837.23|14757.23|10
1726345520000|2024-09-14 20:25:20|14839.11|14759.11|14840.24|14760.24|14840.32|14760.32|14838.47|14758.47|10
1726345530000|2024-09-14 20:25:30|14840.57|14760.57|14842.18|14762.18|14842.38|14762.38|14840.57|14760.57|10
1726345540000|2024-09-14 20:25:40|14842.1|14762.1|14842.46|14762.46|14842.49|14762.49|14842.06|14762.06|9
1726345550000|2024-09-14 20:25:50|14842.13|14762.13|14841.76|14761.76|14842.2|14762.2|14841.71|14761.71|9
1726345560000|2024-09-14 20:26:00|14841.81|14761.81|14844.63|14764.63|14844.63|14764.63|14841.81|14761.81|10
1726345570000|2024-09-14 20:26:10|14847.56|14767.56|14855.73|14775.73|14858.4|14778.4|14846.84|14766.84|10
1726345580000|2024-09-14 20:26:20|14857.24|14777.24|14857.95|14777.95|14860.67|14780.67|14857.24|14777.24|10
1726345590000|2024-09-14 20:26:30|14857.55|14777.55|14855.05|14775.05|14857.86|14777.86|14855.05|14775.05|10
1726345600000|2024-09-14 20:26:40|14854.91|14774.91|14853.85|14773.85|14854.98|14774.98|14853.8|14773.8|10
1726345610000|2024-09-14 20:26:50|14853.87|14773.87|14854.51|14774.51|14854.98|14774.98|14853.87|14773.87|9
1726345620000|2024-09-14 20:27:00|14854.21|14774.21|14852.6|14772.6|14854.21|14774.21|14852.6|14772.6|10
1726345630000|2024-09-14 20:27:10|14852.47|14772.47|14851.9|14771.9|14852.47|14772.47|14851.82|14771.82|10
1726345640000|2024-09-14 20:27:20|14851.89|14771.89|14849.7|14769.7|14851.89|14771.89|14849.7|14769.7|9
1726345650000|2024-09-14 20:27:30|14849.68|14769.68|14849.19|14769.19|14849.68|14769.68|14848.95|14768.95|9
1726345660000|2024-09-14 20:27:40|14848.94|14768.94|14848.64|14768.64|14849.47|14769.47|14848.45|14768.45|8
1726345670000|2024-09-14 20:27:50|14848.65|14768.65|14848.64|14768.64|14848.66|14768.66|14848.61|14768.61|6
1726345680000|2024-09-14 20:28:00|14848.61|14768.61|14848.83|14768.83|14848.83|14768.83|14848.24|14768.24|8
1726345690000|2024-09-14 20:28:10|14848.85|14768.85|14848.48|14768.48|14848.86|14768.86|14848.44|14768.44|9
1726345700000|2024-09-14 20:28:20|14848.46|14768.46|14847.58|14767.58|14848.64|14768.64|14847.58|14767.58|9
1726345710000|2024-09-14 20:28:30|14846.89|14766.89|14846.31|14766.31|14847.04|14767.04|14846.31|14766.31|9
1726345720000|2024-09-14 20:28:40|14846.25|14766.25|14844.95|14764.95|14846.25|14766.25|14844.95|14764.95|7
1726345730000|2024-09-14 20:28:50|14844.53|14764.53|14845.9|14765.9|14845.9|14765.9|14844.53|14764.53|10
1726345740000|2024-09-14 20:29:00|14846.52|14766.52|14848.14|14768.14|14848.45|14768.45|14846.52|14766.52|10
1726345750000|2024-09-14 20:29:10|14847.76|14767.76|14848.41|14768.41|14848.94|14768.94|14847.73|14767.73|9
1726345760000|2024-09-14 20:29:20|14848.22|14768.22|14847.28|14767.28|14848.22|14768.22|14847.28|14767.28|9
1726345770000|2024-09-14 20:29:30|14847.22|14767.22|14846.81|14766.81|14847.23|14767.23|14846.8|14766.8|10
1726345780000|2024-09-14 20:29:40|14846.76|14766.76|14847.9|14767.9|14847.95|14767.95|14846.74|14766.74|10
1726345790000|2024-09-14 20:29:50|14847.54|14767.54|14846.3|14766.3|14847.54|14767.54|14846.3|14766.3|9
1726345800000|2024-09-14 20:30:00|14846.52|14766.52|14846.12|14766.12|14846.81|14766.81|14845.34|14765.34|10
1726345810000|2024-09-14 20:30:10|14845.99|14765.99|14846.27|14766.27|14846.49|14766.49|14845.92|14765.92|10
1726345820000|2024-09-14 20:30:20|14846.24|14766.24|14846.06|14766.06|14846.31|14766.31|14846.06|14766.06|6
1726345830000|2024-09-14 20:30:30|14845.95|14765.95|14845.01|14765.01|14845.95|14765.95|14845.01|14765.01|10
1726345840000|2024-09-14 20:30:40|14844.91|14764.91|14844.49|14764.49|14844.93|14764.93|14844.48|14764.48|7
1726345850000|2024-09-14 20:30:50|14844.43|14764.43|14843.1|14763.1|14844.43|14764.43|14843.1|14763.1|7
1726345860000|2024-09-14 20:31:00|14843.09|14763.09|14843.05|14763.05|14843.09|14763.09|14842.96|14762.96|7
1726345870000|2024-09-14 20:31:10|14843.18|14763.18|14840.64|14760.64|14843.18|14763.18|14840.64|14760.64|9
1726345880000|2024-09-14 20:31:20|14841.01|14761.01|14840.18|14760.18|14841.01|14761.01|14839.78|14759.78|8
1726345890000|2024-09-14 20:31:30|14840.3|14760.3|14839.02|14759.02|14840.82|14760.82|14839.02|14759.02|9
1726345900000|2024-09-14 20:31:40|14838.42|14758.42|14833.98|14753.98|14838.42|14758.42|14833.98|14753.98|10
1726345910000|2024-09-14 20:31:50|14833.9|14753.9|14833.54|14753.54|14833.9|14753.9|14833.54|14753.54|8
1726345920000|2024-09-14 20:32:00|14833.68|14753.68|14831.25|14751.25|14834.36|14754.36|14831.25|14751.25|10
1726345930000|2024-09-14 20:32:10|14831.21|14751.21|14832.63|14752.63|14832.63|14752.63|14830.93|14750.93|10
1726345940000|2024-09-14 20:32:20|14832.88|14752.88|14835.61|14755.61|14836.69|14756.69|14832.8|14752.8|9
1726345950000|2024-09-14 20:32:30|14836.06|14756.06|14837.78|14757.78|14837.78|14757.78|14835.97|14755.97|10
1726345960000|2024-09-14 20:32:40|14838.26|14758.26|14838.77|14758.77|14839.31|14759.31|14838.26|14758.26|10
1726345970000|2024-09-14 20:32:50|14838.75|14758.75|14838.44|14758.44|14838.75|14758.75|14838.16|14758.16|10
1726345980000|2024-09-14 20:33:00|14838.39|14758.39|14837.14|14757.14|14838.4|14758.4|14837.14|14757.14|9
1726345990000|2024-09-14 20:33:10|14837|14757|14836.24|14756.24|14837|14757|14836.13|14756.13|9
1726346000000|2024-09-14 20:33:20|14836.31|14756.31|14839.57|14759.57|14839.57|14759.57|14836.31|14756.31|9
1726346010000|2024-09-14 20:33:30|14839.36|14759.36|14838.86|14758.86|14839.36|14759.36|14838.86|14758.86|8
1726346020000|2024-09-14 20:33:40|14838.85|14758.85|14838.82|14758.82|14838.85|14758.85|14838.76|14758.76|6
1726346030000|2024-09-14 20:33:50|14838.88|14758.88|14838.16|14758.16|14838.95|14758.95|14838.16|14758.16|6
1726346040000|2024-09-14 20:34:00|14838.15|14758.15|14837.98|14757.98|14838.16|14758.16|14837.83|14757.83|7
1726346050000|2024-09-14 20:34:10|14838.14|14758.14|14838.32|14758.32|14838.33|14758.33|14838.1|14758.1|10
1726346060000|2024-09-14 20:34:20|14839|14759|14840.03|14760.03|14840.03|14760.03|14838.39|14758.39|9
1726346070000|2024-09-14 20:34:30|14840.44|14760.44|14840.15|14760.15|14840.46|14760.46|14840.11|14760.11|8
1726346080000|2024-09-14 20:34:40|14840.32|14760.32|14841.89|14761.89|14841.89|14761.89|14839.99|14759.99|8
1726346090000|2024-09-14 20:34:50|14841.85|14761.85|14841.88|14761.88|14841.88|14761.88|14841.76|14761.76|7
1726346100000|2024-09-14 20:35:00|14842|14762|14842.31|14762.31|14842.31|14762.31|14842|14762|4
1726346110000|2024-09-14 20:35:10|14842.46|14762.46|14841.41|14761.41|14842.52|14762.52|14841.41|14761.41|8
1726346120000|2024-09-14 20:35:20|14840.78|14760.78|14838.31|14758.31|14840.78|14760.78|14837.31|14757.31|10
1726346130000|2024-09-14 20:35:30|14838.17|14758.17|14837.38|14757.38|14838.17|14758.17|14836.5|14756.5|10
1726346140000|2024-09-14 20:35:40|14837.65|14757.65|14838.17|14758.17|14838.17|14758.17|14837.65|14757.65|10
1726346150000|2024-09-14 20:35:50|14838.16|14758.16|14839.3|14759.3|14839.49|14759.49|14838.16|14758.16|10
1726346160000|2024-09-14 20:36:00|14838.51|14758.51|14836.91|14756.91|14838.51|14758.51|14836.9|14756.9|10
1726346170000|2024-09-14 20:36:10|14836.88|14756.88|14835.67|14755.67|14836.9|14756.9|14835.67|14755.67|10
1726346180000|2024-09-14 20:36:20|14835.62|14755.62|14836.82|14756.82|14837.01|14757.01|14835.53|14755.53|9
1726346190000|2024-09-14 20:36:30|14836.85|14756.85|14836.52|14756.52|14836.88|14756.88|14836.52|14756.52|9
1726346200000|2024-09-14 20:36:40|14836.41|14756.41|14836.56|14756.56|14837.05|14757.05|14836.02|14756.02|10
1726346210000|2024-09-14 20:36:50|14836.39|14756.39|14839.99|14759.99|14839.99|14759.99|14836.39|14756.39|10
1726346220000|2024-09-14 20:37:00|14840.04|14760.04|14842.56|14762.56|14842.57|14762.57|14839.98|14759.98|10
1726346230000|2024-09-14 20:37:10|14842.59|14762.59|14844.09|14764.09|14844.25|14764.25|14842.59|14762.59|10
1726346240000|2024-09-14 20:37:20|14844.03|14764.03|14842.64|14762.64|14844.03|14764.03|14842.64|14762.64|9
1726346250000|2024-09-14 20:37:30|14842.41|14762.41|14842.3|14762.3|14842.41|14762.41|14842.29|14762.29|7
1726346260000|2024-09-14 20:37:40|14842.31|14762.31|14842.44|14762.44|14842.44|14762.44|14842.31|14762.31|5
1726346270000|2024-09-14 20:37:50|14842.52|14762.52|14842.52|14762.52|14842.52|14762.52|14842.51|14762.51|3
1726346280000|2024-09-14 20:38:00|14842.47|14762.47|14841.71|14761.71|14842.47|14762.47|14841.7|14761.7|9
1726346290000|2024-09-14 20:38:10|14841.49|14761.49|14841.71|14761.71|14841.71|14761.71|14840.8|14760.8|10
1726346300000|2024-09-14 20:38:20|14841.37|14761.37|14837.9|14757.9|14841.5|14761.5|14837.68|14757.68|10
1726346310000|2024-09-14 20:38:30|14837.68|14757.68|14835.94|14755.94|14837.68|14757.68|14835.94|14755.94|10
1726346320000|2024-09-14 20:38:40|14835.41|14755.41|14835.14|14755.14|14835.41|14755.41|14835.08|14755.08|10
1726346330000|2024-09-14 20:38:50|14835.16|14755.16|14835.92|14755.92|14835.92|14755.92|14835.15|14755.15|9
1726346340000|2024-09-14 20:39:00|14835.89|14755.89|14836.77|14756.77|14836.78|14756.78|14835.79|14755.79|8
1726346350000|2024-09-14 20:39:10|14836.75|14756.75|14837.42|14757.42|14837.42|14757.42|14836.63|14756.63|8
1726346360000|2024-09-14 20:39:20|14838.18|14758.18|14838.27|14758.27|14838.27|14758.27|14837.83|14757.83|10
1726346370000|2024-09-14 20:39:30|14838.42|14758.42|14838.99|14758.99|14839.03|14759.03|14838.42|14758.42|9
1726346380000|2024-09-14 20:39:40|14839.01|14759.01|14838.75|14758.75|14839.04|14759.04|14838.58|14758.58|8
1726346390000|2024-09-14 20:39:50|14838.56|14758.56|14838.9|14758.9|14839.02|14759.02|14838.56|14758.56|9
1726346400000|2024-09-14 20:40:00|14838.84|14758.84|14839.43|14759.43|14839.54|14759.54|14838.75|14758.75|10
1726346410000|2024-09-14 20:40:10|14839.76|14759.76|14841.43|14761.43|14841.43|14761.43|14839.76|14759.76|10
1726346420000|2024-09-14 20:40:20|14841.61|14761.61|14841.69|14761.69|14841.71|14761.71|14841.51|14761.51|9
1726346430000|2024-09-14 20:40:30|14841.75|14761.75|14842.83|14762.83|14842.93|14762.93|14841.68|14761.68|9
1726346440000|2024-09-14 20:40:40|14842.79|14762.79|14844.6|14764.6|14844.63|14764.63|14842.79|14762.79|10
1726346450000|2024-09-14 20:40:50|14844.71|14764.71|14844.71|14764.71|14845.03|14765.03|14844.71|14764.71|9
1726346460000|2024-09-14 20:41:00|14844.72|14764.72|14844|14764|14844.72|14764.72|14844|14764|9
1726346470000|2024-09-14 20:41:10|14843.98|14763.98|14843.57|14763.57|14843.98|14763.98|14843.56|14763.56|8
1726346480000|2024-09-14 20:41:20|14843.77|14763.77|14843.23|14763.23|14843.94|14763.94|14843.23|14763.23|10
1726346490000|2024-09-14 20:41:30|14843|14763|14843.2|14763.2|14843.2|14763.2|14842.93|14762.93|8
1726346500000|2024-09-14 20:41:40|14842.9|14762.9|14842.39|14762.39|14842.9|14762.9|14842.39|14762.39|10
1726346510000|2024-09-14 20:41:50|14842.35|14762.35|14841.52|14761.52|14842.65|14762.65|14841.52|14761.52|10
1726346520000|2024-09-14 20:42:00|14841.41|14761.41|14840.7|14760.7|14841.41|14761.41|14840.7|14760.7|10
1726346530000|2024-09-14 20:42:10|14840.69|14760.69|14840.67|14760.67|14840.73|14760.73|14840.67|14760.67|7
1726346540000|2024-09-14 20:42:20|14840.69|14760.69|14840.9|14760.9|14840.9|14760.9|14840.59|14760.59|7
1726346550000|2024-09-14 20:42:30|14840.73|14760.73|14840.79|14760.79|14840.82|14760.82|14840.64|14760.64|8
1726346560000|2024-09-14 20:42:40|14840.8|14760.8|14841.78|14761.78|14841.78|14761.78|14840.22|14760.22|9
1726346570000|2024-09-14 20:42:50|14841.98|14761.98|14842.67|14762.67|14842.68|14762.68|14841.98|14761.98|10
1726346580000|2024-09-14 20:43:00|14842.71|14762.71|14843.68|14763.68|14843.68|14763.68|14842.62|14762.62|7
1726346590000|2024-09-14 20:43:10|14843.79|14763.79|14841.22|14761.22|14844.52|14764.52|14841.22|14761.22|10
1726346600000|2024-09-14 20:43:20|14841.23|14761.23|14842.38|14762.38|14842.38|14762.38|14840.38|14760.38|10
1726346610000|2024-09-14 20:43:30|14842.29|14762.29|14839.84|14759.84|14842.29|14762.29|14839.84|14759.84|9
1726346620000|2024-09-14 20:43:40|14839.95|14759.95|14839.94|14759.94|14840.05|14760.05|14839.84|14759.84|9
1726346630000|2024-09-14 20:43:50|14839.77|14759.77|14839.83|14759.83|14840.2|14760.2|14839.73|14759.73|9
1726346640000|2024-09-14 20:44:00|14839.86|14759.86|14839.75|14759.75|14839.88|14759.88|14839.56|14759.56|9
1726346650000|2024-09-14 20:44:10|14839.77|14759.77|14840.19|14760.19|14840.19|14760.19|14839.49|14759.49|10
1726346660000|2024-09-14 20:44:20|14840.3|14760.3|14839.68|14759.68|14840.36|14760.36|14839.68|14759.68|10
1726346670000|2024-09-14 20:44:30|14839.58|14759.58|14839.78|14759.78|14839.79|14759.79|14839.54|14759.54|9
1726346680000|2024-09-14 20:44:40|14839.81|14759.81|14839.69|14759.69|14840.17|14760.17|14839.69|14759.69|9
1726346690000|2024-09-14 20:44:50|14839.67|14759.67|14839.77|14759.77|14839.88|14759.88|14839.64|14759.64|8
1726346700000|2024-09-14 20:45:00|14839.74|14759.74|14838.9|14758.9|14839.74|14759.74|14838.9|14758.9|8
1726346710000|2024-09-14 20:45:10|14838.88|14758.88|14838.8|14758.8|14838.88|14758.88|14838.8|14758.8|5
1726346720000|2024-09-14 20:45:20|14838.86|14758.86|14839.02|14759.02|14839.12|14759.12|14838.86|14758.86|8
1726346730000|2024-09-14 20:45:30|14839.13|14759.13|14838.63|14758.63|14839.19|14759.19|14838.63|14758.63|10
1726346740000|2024-09-14 20:45:40|14838.62|14758.62|14838.6|14758.6|14838.63|14758.63|14838.6|14758.6|4
1726346750000|2024-09-14 20:45:50|14838.45|14758.45|14839.67|14759.67|14839.67|14759.67|14838.45|14758.45|9
1726346760000|2024-09-14 20:46:00|14839.78|14759.78|14840.27|14760.27|14840.27|14760.27|14839.78|14759.78|10
1726346770000|2024-09-14 20:46:10|14840.15|14760.15|14841.46|14761.46|14841.46|14761.46|14839.63|14759.63|10
1726346780000|2024-09-14 20:46:20|14841.52|14761.52|14840.36|14760.36|14841.79|14761.79|14840.36|14760.36|10
1726346790000|2024-09-14 20:46:30|14839.82|14759.82|14840.55|14760.55|14840.55|14760.55|14839.72|14759.72|10
1726346800000|2024-09-14 20:46:40|14840.56|14760.56|14840.9|14760.9|14841.01|14761.01|14840.56|14760.56|8
1726346810000|2024-09-14 20:46:50|14840.84|14760.84|14840.24|14760.24|14840.84|14760.84|14840.24|14760.24|8
1726346820000|2024-09-14 20:47:00|14840.27|14760.27|14840.21|14760.21|14840.27|14760.27|14839.65|14759.65|10
1726346830000|2024-09-14 20:47:10|14840.23|14760.23|14840.38|14760.38|14840.4|14760.4|14840.23|14760.23|6
1726346840000|2024-09-14 20:47:20|14840.39|14760.39|14840.39|14760.39|14840.4|14760.4|14840.39|14760.39|3
1726346850000|2024-09-14 20:47:30|14840.38|14760.38|14840.38|14760.38|14840.43|14760.43|14840.15|14760.15|8
1726346860000|2024-09-14 20:47:40|14840.32|14760.32|14839.93|14759.93|14840.4|14760.4|14839.83|14759.83|10
1726346870000|2024-09-14 20:47:50|14839.34|14759.34|14839.4|14759.4|14839.4|14759.4|14838.55|14758.55|9
1726346880000|2024-09-14 20:48:00|14839.44|14759.44|14837.29|14757.29|14839.44|14759.44|14837.29|14757.29|10
1726346890000|2024-09-14 20:48:10|14837.33|14757.33|14837.4|14757.4|14837.58|14757.58|14837.33|14757.33|7
1726346900000|2024-09-14 20:48:20|14837.36|14757.36|14838.96|14758.96|14838.96|14758.96|14837.36|14757.36|9
1726346910000|2024-09-14 20:48:30|14839.06|14759.06|14838.93|14758.93|14839.14|14759.14|14838.86|14758.86|10
1726346920000|2024-09-14 20:48:40|14838.95|14758.95|14839.13|14759.13|14839.13|14759.13|14838.21|14758.21|9
1726346930000|2024-09-14 20:48:50|14839.11|14759.11|14839.02|14759.02|14839.33|14759.33|14838.89|14758.89|10
1726346940000|2024-09-14 20:49:00|14839|14759|14839.1|14759.1|14839.31|14759.31|14838.93|14758.93|10
1726346950000|2024-09-14 20:49:10|14839.14|14759.14|14840.29|14760.29|14840.29|14760.29|14839.14|14759.14|8
1726346960000|2024-09-14 20:49:20|14840.35|14760.35|14841.02|14761.02|14841.09|14761.09|14840.35|14760.35|8
1726346970000|2024-09-14 20:49:30|14841|14761|14840.89|14760.89|14841|14761|14840.88|14760.88|9
1726346980000|2024-09-14 20:49:40|14840.65|14760.65|14840.37|14760.37|14840.65|14760.65|14840.37|14760.37|7
1726346990000|2024-09-14 20:49:50|14840.49|14760.49|14840.49|14760.49|14840.52|14760.52|14840.48|14760.48|8
1726347000000|2024-09-14 20:50:00|14840.52|14760.52|14840.56|14760.56|14840.68|14760.68|14840.52|14760.52|7
1726347010000|2024-09-14 20:50:10|14840.54|14760.54|14840.95|14760.95|14840.95|14760.95|14839.77|14759.77|9
1726347020000|2024-09-14 20:50:20|14841.16|14761.16|14842.88|14762.88|14842.88|14762.88|14841.16|14761.16|9
1726347030000|2024-09-14 20:50:30|14843.93|14763.93|14845.02|14765.02|14845.21|14765.21|14843.93|14763.93|10
1726347040000|2024-09-14 20:50:40|14845.13|14765.13|14846|14766|14846|14766|14845.1|14765.1|10
1726347050000|2024-09-14 20:50:50|14845.91|14765.91|14845.74|14765.74|14845.91|14765.91|14845.6|14765.6|9
1726347060000|2024-09-14 20:51:00|14845.46|14765.46|14845.8|14765.8|14845.99|14765.99|14845.46|14765.46|7
1726347070000|2024-09-14 20:51:10|14845.6|14765.6|14843.5|14763.5|14845.6|14765.6|14843.5|14763.5|9
1726347080000|2024-09-14 20:51:20|14843.48|14763.48|14843.61|14763.61|14843.8|14763.8|14843.32|14763.32|7
1726347090000|2024-09-14 20:51:30|14843.65|14763.65|14845.46|14765.46|14845.46|14765.46|14843.64|14763.64|9
1726347100000|2024-09-14 20:51:40|14845.67|14765.67|14845.86|14765.86|14846.27|14766.27|14845.67|14765.67|10
1726347110000|2024-09-14 20:51:50|14845.83|14765.83|14845.54|14765.54|14845.83|14765.83|14845.54|14765.54|7
1726347120000|2024-09-14 20:52:00|14845.81|14765.81|14846|14766|14846.14|14766.14|14845.81|14765.81|8
1726347130000|2024-09-14 20:52:10|14846.04|14766.04|14846.46|14766.46|14846.46|14766.46|14846.04|14766.04|8
1726347140000|2024-09-14 20:52:20|14846.62|14766.62|14846.84|14766.84|14846.85|14766.85|14846.54|14766.54|9
1726347150000|2024-09-14 20:52:30|14846.97|14766.97|14847|14767|14847.75|14767.75|14846.97|14766.97|8
1726347160000|2024-09-14 20:52:40|14846.77|14766.77|14845.22|14765.22|14846.77|14766.77|14845.22|14765.22|9
1726347170000|2024-09-14 20:52:50|14845.21|14765.21|14844.86|14764.86|14845.21|14765.21|14844.86|14764.86|8
1726347180000|2024-09-14 20:53:00|14844.85|14764.85|14844.19|14764.19|14844.85|14764.85|14844.18|14764.18|6
1726347190000|2024-09-14 20:53:10|14844.21|14764.21|14844.14|14764.14|14844.73|14764.73|14844.05|14764.05|10
1726347200000|2024-09-14 20:53:20|14844.32|14764.32|14844.5|14764.5|14844.5|14764.5|14844.27|14764.27|10
1726347210000|2024-09-14 20:53:30|14844.47|14764.47|14844.77|14764.77|14844.88|14764.88|14844.43|14764.43|10
1726347220000|2024-09-14 20:53:40|14845.65|14765.65|14846.05|14766.05|14846.47|14766.47|14845.65|14765.65|9
1726347230000|2024-09-14 20:53:50|14846.24|14766.24|14844.04|14764.04|14846.24|14766.24|14844.04|14764.04|10
1726347240000|2024-09-14 20:54:00|14843.89|14763.89|14842.23|14762.23|14843.91|14763.91|14842.23|14762.23|8
1726347250000|2024-09-14 20:54:10|14842.18|14762.18|14842.21|14762.21|14842.38|14762.38|14842.1|14762.1|9
1726347260000|2024-09-14 20:54:20|14842.19|14762.19|14845.69|14765.69|14845.69|14765.69|14842.19|14762.19|10
1726347270000|2024-09-14 20:54:30|14845.75|14765.75|14847.25|14767.25|14847.25|14767.25|14845.36|14765.36|8
1726347280000|2024-09-14 20:54:40|14847.43|14767.43|14848.64|14768.64|14848.64|14768.64|14847.31|14767.31|10
1726347290000|2024-09-14 20:54:50|14848.53|14768.53|14848.49|14768.49|14848.53|14768.53|14848.26|14768.26|7
1726347300000|2024-09-14 20:55:00|14848.45|14768.45|14848.05|14768.05|14848.45|14768.45|14847.54|14767.54|10
1726347310000|2024-09-14 20:55:10|14847.94|14767.94|14848.2|14768.2|14848.25|14768.25|14847.81|14767.81|10
1726347320000|2024-09-14 20:55:20|14848.36|14768.36|14848.02|14768.02|14848.44|14768.44|14847.95|14767.95|9
1726347330000|2024-09-14 20:55:30|14848.01|14768.01|14848.89|14768.89|14848.89|14768.89|14848.01|14768.01|7
1726347340000|2024-09-14 20:55:40|14848.69|14768.69|14849.06|14769.06|14849.06|14769.06|14848.68|14768.68|10
1726347350000|2024-09-14 20:55:50|14849.34|14769.34|14849.92|14769.92|14849.92|14769.92|14849.34|14769.34|9
1726347360000|2024-09-14 20:56:00|14849.84|14769.84|14849.39|14769.39|14849.84|14769.84|14849.36|14769.36|8
1726347370000|2024-09-14 20:56:10|14849.46|14769.46|14848.82|14768.82|14849.46|14769.46|14848.62|14768.62|9
1726347380000|2024-09-14 20:56:20|14848.91|14768.91|14847.69|14767.69|14848.91|14768.91|14847.66|14767.66|10
1726347390000|2024-09-14 20:56:30|14847.68|14767.68|14848.81|14768.81|14848.87|14768.87|14847.68|14767.68|10
1726347400000|2024-09-14 20:56:40|14848.89|14768.89|14848.76|14768.76|14848.96|14768.96|14848.66|14768.66|9
1726347410000|2024-09-14 20:56:50|14848.69|14768.69|14848.35|14768.35|14848.71|14768.71|14848.35|14768.35|9
1726347420000|2024-09-14 20:57:00|14848.26|14768.26|14848.41|14768.41|14848.41|14768.41|14848.07|14768.07|9
1726347430000|2024-09-14 20:57:10|14848.44|14768.44|14847|14767|14848.44|14768.44|14847|14767|10
1726347440000|2024-09-14 20:57:20|14847.09|14767.09|14847.46|14767.46|14847.59|14767.59|14846.91|14766.91|10
1726347450000|2024-09-14 20:57:30|14847.51|14767.51|14850.66|14770.66|14850.71|14770.71|14847.5|14767.5|10
1726347460000|2024-09-14 20:57:40|14850.67|14770.67|14851.03|14771.03|14851.03|14771.03|14850.67|14770.67|8
1726347470000|2024-09-14 20:57:50|14851.04|14771.04|14851.15|14771.15|14851.24|14771.24|14851.04|14771.04|5
1726347480000|2024-09-14 20:58:00|14851.19|14771.19|14852.89|14772.89|14852.91|14772.91|14851.19|14771.19|8
1726347490000|2024-09-14 20:58:10|14852.93|14772.93|14853.25|14773.25|14853.25|14773.25|14852.93|14772.93|9
1726347500000|2024-09-14 20:58:20|14853.24|14773.24|14853.62|14773.62|14853.62|14773.62|14853.22|14773.22|5
1726347510000|2024-09-14 20:58:30|14853.63|14773.63|14853.41|14773.41|14853.79|14773.79|14852.13|14772.13|9
1726347520000|2024-09-14 20:58:40|14853.63|14773.63|14853.79|14773.79|14854|14774|14853.43|14773.43|10
1726347530000|2024-09-14 20:58:50|14853.89|14773.89|14855.13|14775.13|14855.13|14775.13|14853.87|14773.87|10
1726347540000|2024-09-14 20:59:00|14855.61|14775.61|14857.35|14777.35|14857.35|14777.35|14855.61|14775.61|9
1726347550000|2024-09-14 20:59:10|14857.74|14777.74|14855.57|14775.57|14857.74|14777.74|14855.57|14775.57|10
1726347560000|2024-09-14 20:59:20|14855.54|14775.54|14855|14775|14855.69|14775.69|14855|14775|10
1726347570000|2024-09-14 20:59:30|14854.92|14774.92|14855.04|14775.04|14855.52|14775.52|14854.85|14774.85|9
1726347580000|2024-09-14 20:59:40|14854.88|14774.88|14854.83|14774.83|14854.88|14774.88|14854.64|14774.64|10
1726347590000|2024-09-14 20:59:50|14854.82|14774.82|14854.51|14774.51|14854.82|14774.82|14854.51|14774.51|10
1726347600000|2024-09-14 21:00:00|14854.29|14774.29|14854.82|14774.82|14854.82|14774.82|14854.01|14774.01|10
1726347610000|2024-09-14 21:00:10|14854.75|14774.75|14854.91|14774.91|14854.93|14774.93|14854.75|14774.75|5
1726347620000|2024-09-14 21:00:20|14855.46|14775.46|14854.78|14774.78|14855.46|14775.46|14854.78|14774.78|10
1726347630000|2024-09-14 21:00:30|14854.77|14774.77|14855.39|14775.39|14855.39|14775.39|14854.69|14774.69|10
1726347640000|2024-09-14 21:00:40|14855.38|14775.38|14856.05|14776.05|14856.34|14776.34|14855.38|14775.38|9
1726347650000|2024-09-14 21:00:50|14856.06|14776.06|14856.62|14776.62|14856.62|14776.62|14855.96|14775.96|10
1726347660000|2024-09-14 21:01:00|14856.64|14776.64|14857.18|14777.18|14857.52|14777.52|14856.64|14776.64|10
1726347670000|2024-09-14 21:01:10|14857.13|14777.13|14855.83|14775.83|14857.13|14777.13|14855.83|14775.83|9
1726347680000|2024-09-14 21:01:20|14855.87|14775.87|14855.94|14775.94|14856.13|14776.13|14855.87|14775.87|8
1726347690000|2024-09-14 21:01:30|14855.81|14775.81|14855.66|14775.66|14855.82|14775.82|14855.58|14775.58|8
1726347700000|2024-09-14 21:01:40|14855.68|14775.68|14855.92|14775.92|14855.92|14775.92|14855.55|14775.55|6
1726347710000|2024-09-14 21:01:50|14856.01|14776.01|14854.9|14774.9|14856.01|14776.01|14854.71|14774.71|10
1726347720000|2024-09-14 21:02:00|14854.88|14774.88|14855.21|14775.21|14855.63|14775.63|14854.88|14774.88|10
1726347730000|2024-09-14 21:02:10|14855.05|14775.05|14853.76|14773.76|14855.05|14775.05|14853.58|14773.58|10
1726347740000|2024-09-14 21:02:20|14853.54|14773.54|14852.38|14772.38|14853.54|14773.54|14852.16|14772.16|10
1726347750000|2024-09-14 21:02:30|14852.39|14772.39|14850.82|14770.82|14852.39|14772.39|14850.82|14770.82|10
1726347760000|2024-09-14 21:02:40|14850.8|14770.8|14850.78|14770.78|14851.01|14771.01|14850.78|14770.78|9
1726347770000|2024-09-14 21:02:50|14850.13|14770.13|14849.8|14769.8|14850.13|14770.13|14849.6|14769.6|8
1726347780000|2024-09-14 21:03:00|14849.09|14769.09|14848.57|14768.57|14849.17|14769.17|14848.57|14768.57|8
1726347790000|2024-09-14 21:03:10|14848.53|14768.53|14848.3|14768.3|14848.53|14768.53|14848.3|14768.3|7
1726347800000|2024-09-14 21:03:20|14848.22|14768.22|14849.01|14769.01|14849.01|14769.01|14848|14768|10
1726347810000|2024-09-14 21:03:30|14848.39|14768.39|14848.55|14768.55|14848.57|14768.57|14848.1|14768.1|10
1726347820000|2024-09-14 21:03:40|14848.59|14768.59|14849.38|14769.38|14849.38|14769.38|14848.59|14768.59|9
1726347830000|2024-09-14 21:03:50|14848.97|14768.97|14848.68|14768.68|14848.97|14768.97|14848.68|14768.68|7
1726347840000|2024-09-14 21:04:00|14848.65|14768.65|14849.32|14769.32|14849.32|14769.32|14848.58|14768.58|10
1726347850000|2024-09-14 21:04:10|14849.01|14769.01|14849.34|14769.34|14849.34|14769.34|14848.14|14768.14|9
1726347860000|2024-09-14 21:04:20|14849.33|14769.33|14848.38|14768.38|14849.33|14769.33|14848.22|14768.22|10
1726347870000|2024-09-14 21:04:30|14848.42|14768.42|14848.19|14768.19|14848.74|14768.74|14848.19|14768.19|9
1726347880000|2024-09-14 21:04:40|14848.18|14768.18|14848.11|14768.11|14848.33|14768.33|14848.06|14768.06|9
1726347890000|2024-09-14 21:04:50|14848.06|14768.06|14848.1|14768.1|14848.1|14768.1|14847.97|14767.97|6
1726347900000|2024-09-14 21:05:00|14848.12|14768.12|14847.61|14767.61|14848.12|14768.12|14847.61|14767.61|8
1726347910000|2024-09-14 21:05:10|14847.83|14767.83|14847.4|14767.4|14847.83|14767.83|14847.3|14767.3|10
1726347920000|2024-09-14 21:05:20|14847.3|14767.3|14845.95|14765.95|14847.3|14767.3|14845.95|14765.95|10
1726347930000|2024-09-14 21:05:30|14845.9|14765.9|14846.16|14766.16|14846.16|14766.16|14845.9|14765.9|9
1726347940000|2024-09-14 21:05:40|14845.97|14765.97|14845.83|14765.83|14845.97|14765.97|14845.77|14765.77|7
1726347950000|2024-09-14 21:05:50|14845.82|14765.82|14845.78|14765.78|14846.11|14766.11|14845.58|14765.58|9
1726347960000|2024-09-14 21:06:00|14845.62|14765.62|14843.32|14763.32|14845.63|14765.63|14843.32|14763.32|9
1726347970000|2024-09-14 21:06:10|14843.29|14763.29|14843.22|14763.22|14843.32|14763.32|14843.14|14763.14|7
1726347980000|2024-09-14 21:06:20|14843.23|14763.23|14843.28|14763.28|14843.28|14763.28|14843.07|14763.07|8
1726347990000|2024-09-14 21:06:30|14843.29|14763.29|14843.22|14763.22|14843.29|14763.29|14842|14762|9
1726348000000|2024-09-14 21:06:40|14843.42|14763.42|14841.59|14761.59|14843.42|14763.42|14841.59|14761.59|10
1726348010000|2024-09-14 21:06:50|14841.41|14761.41|14840.64|14760.64|14841.41|14761.41|14840.64|14760.64|9
1726348020000|2024-09-14 21:07:00|14840.62|14760.62|14840.16|14760.16|14840.62|14760.62|14839.99|14759.99|10
1726348030000|2024-09-14 21:07:10|14840.22|14760.22|14840.04|14760.04|14840.22|14760.22|14840.02|14760.02|6
1726348040000|2024-09-14 21:07:20|14840.03|14760.03|14839.59|14759.59|14840.21|14760.21|14839.5|14759.5|10
1726348050000|2024-09-14 21:07:30|14839.63|14759.63|14839.32|14759.32|14839.65|14759.65|14839.01|14759.01|8
1726348060000|2024-09-14 21:07:40|14839.37|14759.37|14839.39|14759.39|14839.41|14759.41|14839.09|14759.09|8
1726348070000|2024-09-14 21:07:50|14839.46|14759.46|14839.63|14759.63|14839.63|14759.63|14839.46|14759.46|4
1726348080000|2024-09-14 21:08:00|14839.64|14759.64|14839.67|14759.67|14839.67|14759.67|14839.6|14759.6|6
1726348090000|2024-09-14 21:08:10|14839.81|14759.81|14839.99|14759.99|14839.99|14759.99|14839.78|14759.78|7
1726348100000|2024-09-14 21:08:20|14839.98|14759.98|14839.97|14759.97|14839.98|14759.98|14839.97|14759.97|2
1726348110000|2024-09-14 21:08:30|14839.98|14759.98|14840.3|14760.3|14840.3|14760.3|14839.96|14759.96|7
1726348120000|2024-09-14 21:08:40|14840.35|14760.35|14840.39|14760.39|14840.39|14760.39|14840.28|14760.28|4
1726348130000|2024-09-14 21:08:50|14840.46|14760.46|14840.58|14760.58|14840.62|14760.62|14840.37|14760.37|7
1726348140000|2024-09-14 21:09:00|14840.56|14760.56|14840.62|14760.62|14840.72|14760.72|14840.56|14760.56|8
1726348150000|2024-09-14 21:09:10|14840.71|14760.71|14840.69|14760.69|14840.71|14760.71|14840.67|14760.67|4
1726348160000|2024-09-14 21:09:20|14840.71|14760.71|14840.88|14760.88|14841.02|14761.02|14840.71|14760.71|9
1726348170000|2024-09-14 21:09:30|14840.97|14760.97|14840.73|14760.73|14840.97|14760.97|14840.73|14760.73|6
1726348180000|2024-09-14 21:09:40|14842.8|14762.8|14843.03|14763.03|14843.04|14763.04|14842.8|14762.8|8
1726348190000|2024-09-14 21:09:50|14843|14763|14842.98|14762.98|14843|14763|14842.98|14762.98|2
1726348200000|2024-09-14 21:10:00|14843.12|14763.12|14843.26|14763.26|14843.26|14763.26|14843.12|14763.12|8
1726348210000|2024-09-14 21:10:10|14843.28|14763.28|14842.87|14762.87|14843.28|14763.28|14842.87|14762.87|7
1726348220000|2024-09-14 21:10:20|14843.8|14763.8|14844.68|14764.68|14844.68|14764.68|14843.74|14763.74|7
1726348230000|2024-09-14 21:10:30|14844.7|14764.7|14846.22|14766.22|14846.22|14766.22|14844.7|14764.7|7
1726348240000|2024-09-14 21:10:40|14846.6|14766.6|14851.53|14771.53|14851.53|14771.53|14846.6|14766.6|10
1726348250000|2024-09-14 21:10:50|14851.59|14771.59|14851.52|14771.52|14851.7|14771.7|14851.52|14771.52|9
1726348260000|2024-09-14 21:11:00|14851.49|14771.49|14851.53|14771.53|14851.53|14771.53|14851.49|14771.49|5
1726348270000|2024-09-14 21:11:10|14851.49|14771.49|14851.42|14771.42|14851.49|14771.49|14851.42|14771.42|3
1726348280000|2024-09-14 21:11:20|14851.41|14771.41|14852.29|14772.29|14852.29|14772.29|14851.41|14771.41|8
1726348290000|2024-09-14 21:11:30|14852.3|14772.3|14849.64|14769.64|14852.3|14772.3|14849.64|14769.64|10
1726348300000|2024-09-14 21:11:40|14849.51|14769.51|14849.05|14769.05|14849.51|14769.51|14849.04|14769.04|7
1726348310000|2024-09-14 21:11:50|14848.99|14768.99|14851.64|14771.64|14851.64|14771.64|14848.71|14768.71|10
1726348320000|2024-09-14 21:12:00|14851.67|14771.67|14851.79|14771.79|14851.79|14771.79|14851.67|14771.67|6
1726348330000|2024-09-14 21:12:10|14851.61|14771.61|14851.59|14771.59|14851.61|14771.61|14851.51|14771.51|8
1726348340000|2024-09-14 21:12:20|14851.55|14771.55|14850.57|14770.57|14851.55|14771.55|14850.57|14770.57|10
1726348350000|2024-09-14 21:12:30|14850.58|14770.58|14850.81|14770.81|14850.81|14770.81|14850.49|14770.49|7
1726348360000|2024-09-14 21:12:40|14850.74|14770.74|14850.73|14770.73|14850.97|14770.97|14850.73|14770.73|8
1726348370000|2024-09-14 21:12:50|14850.88|14770.88|14850.74|14770.74|14850.97|14770.97|14850.74|14770.74|6
1726348380000|2024-09-14 21:13:00|14850.8|14770.8|14851.11|14771.11|14851.11|14771.11|14850.8|14770.8|7
1726348390000|2024-09-14 21:13:10|14851.1|14771.1|14852.02|14772.02|14852.02|14772.02|14851.09|14771.09|4
1726348400000|2024-09-14 21:13:20|14852.04|14772.04|14852.34|14772.34|14852.7|14772.7|14852.04|14772.04|4
1726348410000|2024-09-14 21:13:30|14852.54|14772.54|14852.7|14772.7|14852.7|14772.7|14852.45|14772.45|9
1726348420000|2024-09-14 21:13:40|14852.73|14772.73|14852.99|14772.99|14853.08|14773.08|14852.53|14772.53|7
1726348430000|2024-09-14 21:13:50|14853.04|14773.04|14853.02|14773.02|14853.16|14773.16|14852.99|14772.99|6
1726348440000|2024-09-14 21:14:00|14853.57|14773.57|14853.28|14773.28|14853.57|14773.57|14853.28|14773.28|7
1726348450000|2024-09-14 21:14:10|14853.32|14773.32|14853.52|14773.52|14853.52|14773.52|14853.32|14773.32|6
1726348460000|2024-09-14 21:14:20|14853.76|14773.76|14854.5|14774.5|14854.57|14774.57|14853.74|14773.74|9
1726348470000|2024-09-14 21:14:30|14854.55|14774.55|14854.6|14774.6|14854.6|14774.6|14854.51|14774.51|5
1726348480000|2024-09-14 21:14:40|14854.65|14774.65|14854.94|14774.94|14854.98|14774.98|14854.65|14774.65|6
1726348490000|2024-09-14 21:14:50|14855.03|14775.03|14855.27|14775.27|14855.41|14775.41|14855.03|14775.03|10
1726348500000|2024-09-14 21:15:00|14855.22|14775.22|14855.19|14775.19|14855.22|14775.22|14855.09|14775.09|4
1726348510000|2024-09-14 21:15:10|14855.09|14775.09|14856.34|14776.34|14856.34|14776.34|14855.06|14775.06|6
1726348520000|2024-09-14 21:15:20|14856.18|14776.18|14856.26|14776.26|14856.27|14776.27|14856.04|14776.04|8
1726348530000|2024-09-14 21:15:30|14856.27|14776.27|14856.02|14776.02|14856.27|14776.27|14856.02|14776.02|8
1726348540000|2024-09-14 21:15:40|14856.18|14776.18|14854.2|14774.2|14856.18|14776.18|14854.2|14774.2|9
1726348550000|2024-09-14 21:15:50|14854.21|14774.21|14853.2|14773.2|14854.22|14774.22|14853.2|14773.2|8
1726348560000|2024-09-14 21:16:00|14853.21|14773.21|14851.81|14771.81|14853.21|14773.21|14851.59|14771.59|10
1726348570000|2024-09-14 21:16:10|14851.82|14771.82|14852.81|14772.81|14852.81|14772.81|14851.59|14771.59|6
1726348580000|2024-09-14 21:16:20|14853.26|14773.26|14853.14|14773.14|14853.7|14773.7|14853.14|14773.14|9
1726348590000|2024-09-14 21:16:30|14853.12|14773.12|14853.05|14773.05|14853.12|14773.12|14852.86|14772.86|9
1726348600000|2024-09-14 21:16:40|14852.94|14772.94|14852.42|14772.42|14852.94|14772.94|14852.42|14772.42|7
1726348610000|2024-09-14 21:16:50|14852.62|14772.62|14851.87|14771.87|14852.62|14772.62|14851.85|14771.85|3
1726348620000|2024-09-14 21:17:00|14851.88|14771.88|14852.32|14772.32|14852.32|14772.32|14851.88|14771.88|6
1726348630000|2024-09-14 21:17:10|14852.14|14772.14|14850.41|14770.41|14852.82|14772.82|14850.41|14770.41|9
1726348640000|2024-09-14 21:17:20|14850.05|14770.05|14849.53|14769.53|14850.05|14770.05|14849.53|14769.53|9
1726348650000|2024-09-14 21:17:30|14849.49|14769.49|14850.14|14770.14|14850.46|14770.46|14849.49|14769.49|9
1726348660000|2024-09-14 21:17:40|14850.22|14770.22|14848.85|14768.85|14850.53|14770.53|14848.85|14768.85|8
1726348670000|2024-09-14 21:17:50|14848.84|14768.84|14850.44|14770.44|14850.44|14770.44|14848.84|14768.84|9
1726348680000|2024-09-14 21:18:00|14850.45|14770.45|14850.27|14770.27|14850.47|14770.47|14850.27|14770.27|5
1726348690000|2024-09-14 21:18:10|14850.52|14770.52|14850.6|14770.6|14850.66|14770.66|14850.44|14770.44|8
1726348700000|2024-09-14 21:18:20|14850.56|14770.56|14851.44|14771.44|14851.58|14771.58|14850.56|14770.56|10
1726348710000|2024-09-14 21:18:30|14851.21|14771.21|14851.56|14771.56|14851.56|14771.56|14850.91|14770.91|9
1726348720000|2024-09-14 21:18:40|14851.75|14771.75|14851.75|14771.75|14851.75|14771.75|14851.53|14771.53|9
1726348730000|2024-09-14 21:18:50|14851.79|14771.79|14852.12|14772.12|14852.15|14772.15|14851.78|14771.78|10
1726348740000|2024-09-14 21:19:00|14852.15|14772.15|14852.37|14772.37|14852.37|14772.37|14852.15|14772.15|7
1726348750000|2024-09-14 21:19:10|14852.56|14772.56|14853.37|14773.37|14853.37|14773.37|14852.56|14772.56|9
1726348760000|2024-09-14 21:19:20|14853.41|14773.41|14854.11|14774.11|14854.11|14774.11|14853.41|14773.41|9
1726348770000|2024-09-14 21:19:30|14853.93|14773.93|14853.57|14773.57|14854.05|14774.05|14853.57|14773.57|7
1726348780000|2024-09-14 21:19:40|14853.59|14773.59|14853.54|14773.54|14853.59|14773.59|14853.51|14773.51|6
1726348790000|2024-09-14 21:19:50|14853.61|14773.61|14853.03|14773.03|14853.61|14773.61|14853.03|14773.03|7
1726348800000|2024-09-14 21:20:00|14853.02|14773.02|14853.71|14773.71|14853.71|14773.71|14853.02|14773.02|8
1726348810000|2024-09-14 21:20:10|14853.73|14773.73|14853.55|14773.55|14854.5|14774.5|14853.55|14773.55|10
1726348820000|2024-09-14 21:20:20|14853.45|14773.45|14853.3|14773.3|14853.45|14773.45|14853.3|14773.3|9
1726348830000|2024-09-14 21:20:30|14853.31|14773.31|14853.27|14773.27|14853.32|14773.32|14853.27|14773.27|5
1726348840000|2024-09-14 21:20:40|14853.25|14773.25|14853.3|14773.3|14853.3|14773.3|14853.24|14773.24|5
1726348850000|2024-09-14 21:20:50|14853.46|14773.46|14852.19|14772.19|14853.54|14773.54|14852.19|14772.19|10
1726348860000|2024-09-14 21:21:00|14851.95|14771.95|14852.02|14772.02|14852.09|14772.09|14851.86|14771.86|6
1726348870000|2024-09-14 21:21:10|14851.8|14771.8|14851.8|14771.8|14851.8|14771.8|14851.76|14771.76|3
1726348880000|2024-09-14 21:21:20|14851.79|14771.79|14851.83|14771.83|14851.83|14771.83|14851.79|14771.79|5
1726348890000|2024-09-14 21:21:30|14851.68|14771.68|14851.8|14771.8|14851.8|14771.8|14851.65|14771.65|6
1726348900000|2024-09-14 21:21:40|14851.67|14771.67|14852.76|14772.76|14852.8|14772.8|14851.62|14771.62|9
1726348910000|2024-09-14 21:21:50|14853.26|14773.26|14854.46|14774.46|14854.46|14774.46|14853.26|14773.26|8
1726348920000|2024-09-14 21:22:00|14854.88|14774.88|14855.37|14775.37|14855.48|14775.48|14854.88|14774.88|9
1726348930000|2024-09-14 21:22:10|14855.78|14775.78|14855.55|14775.55|14855.78|14775.78|14855.44|14775.44|10
1726348940000|2024-09-14 21:22:20|14855.1|14775.1|14854.61|14774.61|14855.36|14775.36|14854.61|14774.61|9
1726348950000|2024-09-14 21:22:30|14854.77|14774.77|14854.8|14774.8|14855.04|14775.04|14854.77|14774.77|9
1726348960000|2024-09-14 21:22:40|14854.92|14774.92|14855.05|14775.05|14855.05|14775.05|14854.92|14774.92|5
1726348970000|2024-09-14 21:22:50|14855.04|14775.04|14855.83|14775.83|14855.83|14775.83|14854.81|14774.81|7
1726348980000|2024-09-14 21:23:00|14855.95|14775.95|14856.07|14776.07|14856.29|14776.29|14855.95|14775.95|9
1726348990000|2024-09-14 21:23:10|14856.1|14776.1|14856.38|14776.38|14856.39|14776.39|14856.1|14776.1|10
1726349000000|2024-09-14 21:23:20|14856.59|14776.59|14856.4|14776.4|14856.59|14776.59|14856.38|14776.38|4
1726349010000|2024-09-14 21:23:30|14856.38|14776.38|14856.41|14776.41|14856.56|14776.56|14856.38|14776.38|4
1726349020000|2024-09-14 21:23:40|14857.09|14777.09|14856.98|14776.98|14857.09|14777.09|14856.98|14776.98|7
1726349030000|2024-09-14 21:23:50|14856.96|14776.96|14858.05|14778.05|14858.05|14778.05|14856.96|14776.96|9
1726349040000|2024-09-14 21:24:00|14858.08|14778.08|14858.23|14778.23|14858.27|14778.27|14858.08|14778.08|10
1726349050000|2024-09-14 21:24:10|14858.26|14778.26|14859.44|14779.44|14859.44|14779.44|14858.26|14778.26|7
1726349060000|2024-09-14 21:24:20|14859.88|14779.88|14859.77|14779.77|14860.21|14780.21|14859.69|14779.69|10
1726349070000|2024-09-14 21:24:30|14859.76|14779.76|14859.67|14779.67|14859.78|14779.78|14859.67|14779.67|4
1726349080000|2024-09-14 21:24:40|14859.66|14779.66|14859.64|14779.64|14859.66|14779.66|14859.64|14779.64|2
1726349090000|2024-09-14 21:24:50|14859.63|14779.63|14859.88|14779.88|14859.89|14779.89|14859.63|14779.63|7
1726349100000|2024-09-14 21:25:00|14859.59|14779.59|14858.97|14778.97|14859.59|14779.59|14858.66|14778.66|9
1726349110000|2024-09-14 21:25:10|14859.01|14779.01|14858.83|14778.83|14859.06|14779.06|14858.83|14778.83|9
1726349120000|2024-09-14 21:25:20|14858.73|14778.73|14858.63|14778.63|14858.73|14778.73|14858.59|14778.59|9
1726349130000|2024-09-14 21:25:30|14858.67|14778.67|14858.76|14778.76|14858.79|14778.79|14858.67|14778.67|6
1726349140000|2024-09-14 21:25:40|14858.61|14778.61|14858.87|14778.87|14858.87|14778.87|14858.56|14778.56|6
1726349150000|2024-09-14 21:25:50|14859.03|14779.03|14858.57|14778.57|14859.18|14779.18|14858.57|14778.57|8
1726349160000|2024-09-14 21:26:00|14858.49|14778.49|14858.77|14778.77|14858.77|14778.77|14858.42|14778.42|8
1726349170000|2024-09-14 21:26:10|14858.72|14778.72|14858.78|14778.78|14858.78|14778.78|14858.72|14778.72|3
1726349180000|2024-09-14 21:26:20|14858.79|14778.79|14858.51|14778.51|14858.8|14778.8|14858.51|14778.51|7
1726349190000|2024-09-14 21:26:30|14858.5|14778.5|14858.71|14778.71|14858.71|14778.71|14858.5|14778.5|6
1726349200000|2024-09-14 21:26:40|14858.93|14778.93|14858.95|14778.95|14858.95|14778.95|14858.93|14778.93|2
1726349210000|2024-09-14 21:26:50|14858.97|14778.97|14859.03|14779.03|14859.03|14779.03|14858.97|14778.97|5
1726349220000|2024-09-14 21:27:00|14859.04|14779.04|14859.03|14779.03|14859.12|14779.12|14859.03|14779.03|4
1726349230000|2024-09-14 21:27:10|14858.92|14778.92|14859.56|14779.56|14859.56|14779.56|14858.92|14778.92|10
1726349240000|2024-09-14 21:27:20|14859.57|14779.57|14859.56|14779.56|14859.57|14779.57|14859.56|14779.56|2
1726349250000|2024-09-14 21:27:30|14859.5|14779.5|14859.36|14779.36|14859.79|14779.79|14859.36|14779.36|10
1726349260000|2024-09-14 21:27:40|14859.29|14779.29|14859.43|14779.43|14859.59|14779.59|14859.26|14779.26|9
1726349270000|2024-09-14 21:27:50|14859.44|14779.44|14860.54|14780.54|14860.54|14780.54|14859.44|14779.44|9
1726349280000|2024-09-14 21:28:00|14860.76|14780.76|14860.57|14780.57|14860.76|14780.76|14860.36|14780.36|10
1726349290000|2024-09-14 21:28:10|14860.58|14780.58|14860.56|14780.56|14860.58|14780.58|14860.56|14780.56|2
1726349300000|2024-09-14 21:28:20|14860.67|14780.67|14860.7|14780.7|14860.76|14780.76|14860.51|14780.51|8
1726349310000|2024-09-14 21:28:30|14860.59|14780.59|14860.92|14780.92|14860.92|14780.92|14860.59|14780.59|6
1726349320000|2024-09-14 21:28:40|14860.91|14780.91|14861|14781|14861.08|14781.08|14860.91|14780.91|5
1726349330000|2024-09-14 21:28:50|14861.04|14781.04|14860.9|14780.9|14861.07|14781.07|14860.9|14780.9|5
1726349340000|2024-09-14 21:29:00|14860.89|14780.89|14861|14781|14861|14781|14860.87|14780.87|7
1726349350000|2024-09-14 21:29:10|14861.01|14781.01|14861.16|14781.16|14861.16|14781.16|14861.01|14781.01|6
1726349360000|2024-09-14 21:29:20|14861.07|14781.07|14860.43|14780.43|14861.07|14781.07|14860.43|14780.43|8
1726349370000|2024-09-14 21:29:30|14860.4|14780.4|14860.05|14780.05|14860.4|14780.4|14860.05|14780.05|9
1726349380000|2024-09-14 21:29:40|14860.07|14780.07|14860.3|14780.3|14860.33|14780.33|14860.07|14780.07|6
1726349390000|2024-09-14 21:29:50|14860.31|14780.31|14860.61|14780.61|14860.61|14780.61|14860.24|14780.24|5
1726349400000|2024-09-14 21:30:00|14860.63|14780.63|14862.07|14782.07|14862.6|14782.6|14860.63|14780.63|9
1726349410000|2024-09-14 21:30:10|14861.94|14781.94|14861.02|14781.02|14861.94|14781.94|14861.02|14781.02|5
1726349420000|2024-09-14 21:30:20|14860.93|14780.93|14859.87|14779.87|14860.93|14780.93|14859.84|14779.84|10
1726349430000|2024-09-14 21:30:30|14858.82|14778.82|14858.21|14778.21|14858.82|14778.82|14858.21|14778.21|10
1726349440000|2024-09-14 21:30:40|14857.81|14777.81|14857.62|14777.62|14857.91|14777.91|14857.62|14777.62|8
1726349450000|2024-09-14 21:30:50|14857.64|14777.64|14857.58|14777.58|14857.64|14777.64|14857.51|14777.51|6
1726349460000|2024-09-14 21:31:00|14857.57|14777.57|14858|14778|14858|14778|14857.57|14777.57|7
1726349470000|2024-09-14 21:31:10|14857.99|14777.99|14856.63|14776.63|14857.99|14777.99|14856.63|14776.63|9
1726349480000|2024-09-14 21:31:20|14856.58|14776.58|14856.19|14776.19|14856.77|14776.77|14856.19|14776.19|8
1726349490000|2024-09-14 21:31:30|14856.16|14776.16|14856.09|14776.09|14856.16|14776.16|14856.07|14776.07|6
1726349500000|2024-09-14 21:31:40|14856.08|14776.08|14856.08|14776.08|14856.31|14776.31|14856.06|14776.06|8
1726349510000|2024-09-14 21:31:50|14856.09|14776.09|14855.42|14775.42|14856.09|14776.09|14855.42|14775.42|8
1726349520000|2024-09-14 21:32:00|14855.41|14775.41|14855.4|14775.4|14855.41|14775.41|14855.39|14775.39|4
1726349530000|2024-09-14 21:32:10|14855.39|14775.39|14855.03|14775.03|14855.39|14775.39|14855.03|14775.03|8
1726349540000|2024-09-14 21:32:20|14854.97|14774.97|14855.2|14775.2|14855.21|14775.21|14854.97|14774.97|10
1726349550000|2024-09-14 21:32:30|14854.19|14774.19|14853.95|14773.95|14854.19|14774.19|14853.75|14773.75|9
1726349560000|2024-09-14 21:32:40|14853.98|14773.98|14854|14774|14854|14774|14853.98|14773.98|4
1726349570000|2024-09-14 21:32:50|14853.19|14773.19|14851.23|14771.23|14853.19|14773.19|14851.23|14771.23|8
1726349580000|2024-09-14 21:33:00|14851.21|14771.21|14851.19|14771.19|14851.27|14771.27|14851.06|14771.06|8
1726349590000|2024-09-14 21:33:10|14851.18|14771.18|14849.26|14769.26|14851.18|14771.18|14849.26|14769.26|8
1726349600000|2024-09-14 21:33:20|14849.21|14769.21|14849.6|14769.6|14849.6|14769.6|14849.05|14769.05|9
1726349610000|2024-09-14 21:33:30|14849.58|14769.58|14849.6|14769.6|14849.6|14769.6|14849.58|14769.58|2
1726349620000|2024-09-14 21:33:40|14849.58|14769.58|14849.6|14769.6|14849.6|14769.6|14849.58|14769.58|2
1726349630000|2024-09-14 21:33:50|14849.64|14769.64|14849.24|14769.24|14849.66|14769.66|14849.24|14769.24|7
1726349640000|2024-09-14 21:34:00|14849.26|14769.26|14849.24|14769.24|14849.27|14769.27|14849.24|14769.24|3
1726349650000|2024-09-14 21:34:10|14849.18|14769.18|14849|14769|14849.18|14769.18|14848.96|14768.96|7
1726349660000|2024-09-14 21:34:20|14849.02|14769.02|14848.64|14768.64|14849.02|14769.02|14848.38|14768.38|10
1726349670000|2024-09-14 21:34:30|14848.63|14768.63|14848.07|14768.07|14848.78|14768.78|14848.07|14768.07|9
1726349680000|2024-09-14 21:34:40|14848.33|14768.33|14848.44|14768.44|14848.44|14768.44|14848.33|14768.33|8
1726349690000|2024-09-14 21:34:50|14848.46|14768.46|14848.46|14768.46|14848.5|14768.5|14848.24|14768.24|5
1726349700000|2024-09-14 21:35:00|14848.43|14768.43|14848|14768|14848.83|14768.83|14848|14768|7
1726349710000|2024-09-14 21:35:10|14847.85|14767.85|14847.69|14767.69|14847.85|14767.85|14847.58|14767.58|8
1726349720000|2024-09-14 21:35:20|14847.7|14767.7|14846.4|14766.4|14847.7|14767.7|14846.4|14766.4|10
1726349730000|2024-09-14 21:35:30|14846.27|14766.27|14845.99|14765.99|14846.27|14766.27|14845.99|14765.99|7
1726349740000|2024-09-14 21:35:40|14845.98|14765.98|14847.7|14767.7|14847.7|14767.7|14845.98|14765.98|8
1726349750000|2024-09-14 21:35:50|14847.71|14767.71|14847.55|14767.55|14847.88|14767.88|14847.55|14767.55|8
1726349760000|2024-09-14 21:36:00|14847.66|14767.66|14846.77|14766.77|14847.74|14767.74|14846.77|14766.77|9
1726349770000|2024-09-14 21:36:10|14846.61|14766.61|14847.16|14767.16|14847.16|14767.16|14846.61|14766.61|7
1726349780000|2024-09-14 21:36:20|14847.17|14767.17|14847.43|14767.43|14847.43|14767.43|14846.96|14766.96|8
1726349790000|2024-09-14 21:36:30|14846.74|14766.74|14846.54|14766.54|14846.83|14766.83|14846.47|14766.47|9
1726349800000|2024-09-14 21:36:40|14846.56|14766.56|14846.56|14766.56|14846.64|14766.64|14846.56|14766.56|7
1726349810000|2024-09-14 21:36:50|14846.84|14766.84|14847.58|14767.58|14847.61|14767.61|14846.84|14766.84|9
1726349820000|2024-09-14 21:37:00|14847.55|14767.55|14847.22|14767.22|14847.55|14767.55|14847.22|14767.22|8
1726349830000|2024-09-14 21:37:10|14847.18|14767.18|14847.19|14767.19|14847.29|14767.29|14847|14767|10
1726349840000|2024-09-14 21:37:20|14847.48|14767.48|14847.25|14767.25|14847.49|14767.49|14847.25|14767.25|4
1726349850000|2024-09-14 21:37:30|14847.17|14767.17|14846.26|14766.26|14847.17|14767.17|14846.26|14766.26|8
1726349860000|2024-09-14 21:37:40|14846.2|14766.2|14845.94|14765.94|14846.2|14766.2|14845.83|14765.83|9
1726349870000|2024-09-14 21:37:50|14845.96|14765.96|14845.56|14765.56|14845.96|14765.96|14845.56|14765.56|4
1726349880000|2024-09-14 21:38:00|14845.58|14765.58|14845.49|14765.49|14845.73|14765.73|14845.49|14765.49|7
1726349890000|2024-09-14 21:38:10|14845.48|14765.48|14845.02|14765.02|14845.48|14765.48|14845.02|14765.02|7
1726349900000|2024-09-14 21:38:20|14844.93|14764.93|14844.33|14764.33|14844.95|14764.95|14844.33|14764.33|8
1726349910000|2024-09-14 21:38:30|14844.29|14764.29|14843.24|14763.24|14844.29|14764.29|14843.15|14763.15|10
1726349920000|2024-09-14 21:38:40|14843.02|14763.02|14842.6|14762.6|14843.25|14763.25|14842.6|14762.6|9
1726349930000|2024-09-14 21:38:50|14842.56|14762.56|14842.28|14762.28|14842.56|14762.56|14842.2|14762.2|9
1726349940000|2024-09-14 21:39:00|14841.86|14761.86|14839.18|14759.18|14841.86|14761.86|14839.18|14759.18|10
1726349950000|2024-09-14 21:39:10|14839.04|14759.04|14838.82|14758.82|14839.04|14759.04|14838.82|14758.82|9
1726349960000|2024-09-14 21:39:20|14839.02|14759.02|14839.09|14759.09|14839.28|14759.28|14838.97|14758.97|9
1726349970000|2024-09-14 21:39:30|14839.08|14759.08|14840.19|14760.19|14840.19|14760.19|14839.08|14759.08|7
1726349980000|2024-09-14 21:39:40|14840.2|14760.2|14840.09|14760.09|14840.2|14760.2|14840.09|14760.09|5
1726349990000|2024-09-14 21:39:50|14840.1|14760.1|14840.08|14760.08|14840.25|14760.25|14840.08|14760.08|9
1726350000000|2024-09-14 21:40:00|14840.39|14760.39|14841.93|14761.93|14841.98|14761.98|14840.05|14760.05|10
1726350010000|2024-09-14 21:40:10|14841.91|14761.91|14842.53|14762.53|14842.53|14762.53|14841.89|14761.89|9
1726350020000|2024-09-14 21:40:20|14842.59|14762.59|14842.86|14762.86|14842.87|14762.87|14842.59|14762.59|9
1726350030000|2024-09-14 21:40:30|14843.27|14763.27|14843.25|14763.25|14843.28|14763.28|14843.12|14763.12|8
1726350040000|2024-09-14 21:40:40|14843.39|14763.39|14842.5|14762.5|14843.39|14763.39|14842.5|14762.5|9
1726350050000|2024-09-14 21:40:50|14842.49|14762.49|14842.44|14762.44|14842.49|14762.49|14842.44|14762.44|4
1726350060000|2024-09-14 21:41:00|14842.77|14762.77|14842.49|14762.49|14842.77|14762.77|14842.49|14762.49|6
1726350070000|2024-09-14 21:41:10|14842.53|14762.53|14842.97|14762.97|14843.03|14763.03|14842.53|14762.53|8
1726350080000|2024-09-14 21:41:20|14842.41|14762.41|14842.4|14762.4|14842.53|14762.53|14842.16|14762.16|9
1726350090000|2024-09-14 21:41:30|14842.33|14762.33|14842.34|14762.34|14842.34|14762.34|14842.32|14762.32|3
1726350100000|2024-09-14 21:41:40|14842.2|14762.2|14841.62|14761.62|14843.91|14763.91|14841.62|14761.62|8
1726350110000|2024-09-14 21:41:50|14841.8|14761.8|14842.49|14762.49|14842.5|14762.5|14841.72|14761.72|7
1726350120000|2024-09-14 21:42:00|14842.47|14762.47|14844.65|14764.65|14844.71|14764.71|14842.41|14762.41|10
1726350130000|2024-09-14 21:42:10|14844.6|14764.6|14844.56|14764.56|14844.6|14764.6|14844.54|14764.54|7
1726350140000|2024-09-14 21:42:20|14844.54|14764.54|14844.85|14764.85|14844.85|14764.85|14844.42|14764.42|7
1726350150000|2024-09-14 21:42:30|14844.94|14764.94|14844.66|14764.66|14844.94|14764.94|14844.66|14764.66|8
1726350160000|2024-09-14 21:42:40|14844.67|14764.67|14844.32|14764.32|14844.67|14764.67|14844.29|14764.29|9
1726350170000|2024-09-14 21:42:50|14844.48|14764.48|14844.55|14764.55|14845.01|14765.01|14844.48|14764.48|10
1726350180000|2024-09-14 21:43:00|14844.33|14764.33|14844.31|14764.31|14844.33|14764.33|14844.2|14764.2|6
1726350190000|2024-09-14 21:43:10|14844.32|14764.32|14844.62|14764.62|14844.65|14764.65|14844.26|14764.26|9
1726350200000|2024-09-14 21:43:20|14844.64|14764.64|14844.53|14764.53|14844.73|14764.73|14844.52|14764.52|9
1726350210000|2024-09-14 21:43:30|14844.54|14764.54|14844.25|14764.25|14844.54|14764.54|14844.25|14764.25|8
1726350220000|2024-09-14 21:43:40|14844.21|14764.21|14843.52|14763.52|14844.21|14764.21|14843.52|14763.52|10
1726350230000|2024-09-14 21:43:50|14843.49|14763.49|14842.94|14762.94|14843.5|14763.5|14842.93|14762.93|10
1726350240000|2024-09-14 21:44:00|14842.93|14762.93|14841.42|14761.42|14842.93|14762.93|14841.42|14761.42|10
1726350250000|2024-09-14 21:44:10|14841.54|14761.54|14841.67|14761.67|14841.67|14761.67|14841.26|14761.26|10
1726350260000|2024-09-14 21:44:20|14841.51|14761.51|14841.3|14761.3|14841.51|14761.51|14841.3|14761.3|7
1726350270000|2024-09-14 21:44:30|14841.29|14761.29|14841.53|14761.53|14841.54|14761.54|14841.29|14761.29|7
1726350280000|2024-09-14 21:44:40|14841.54|14761.54|14842.47|14762.47|14842.54|14762.54|14841.53|14761.53|6
1726350290000|2024-09-14 21:44:50|14842.45|14762.45|14842.99|14762.99|14842.99|14762.99|14842.45|14762.45|6
1726350300000|2024-09-14 21:45:00|14843.04|14763.04|14843.2|14763.2|14843.25|14763.25|14843.04|14763.04|5
1726350310000|2024-09-14 21:45:10|14843.18|14763.18|14843.16|14763.16|14843.65|14763.65|14843.16|14763.16|9
1726350320000|2024-09-14 21:45:20|14843.15|14763.15|14843.4|14763.4|14843.4|14763.4|14843.12|14763.12|8
1726350330000|2024-09-14 21:45:30|14843.41|14763.41|14843.42|14763.42|14843.62|14763.62|14843.39|14763.39|8
1726350340000|2024-09-14 21:45:40|14843.43|14763.43|14842.9|14762.9|14843.43|14763.43|14842.82|14762.82|9
1726350350000|2024-09-14 21:45:50|14842.88|14762.88|14843.8|14763.8|14843.8|14763.8|14842.79|14762.79|8
1726350360000|2024-09-14 21:46:00|14843.81|14763.81|14845.62|14765.62|14845.77|14765.77|14843.81|14763.81|9
1726350370000|2024-09-14 21:46:10|14845.61|14765.61|14845.57|14765.57|14845.61|14765.61|14845.5|14765.5|8
1726350380000|2024-09-14 21:46:20|14845.96|14765.96|14846.26|14766.26|14846.4|14766.4|14845.92|14765.92|10
1726350390000|2024-09-14 21:46:30|14846.25|14766.25|14846.27|14766.27|14846.27|14766.27|14846.24|14766.24|4
1726350400000|2024-09-14 21:46:40|14846.26|14766.26|14850.22|14770.22|14850.22|14770.22|14846.26|14766.26|10
1726350410000|2024-09-14 21:46:50|14850.87|14770.87|14851.78|14771.78|14851.78|14771.78|14850.87|14770.87|10
1726350420000|2024-09-14 21:47:00|14851.79|14771.79|14852.33|14772.33|14852.33|14772.33|14851.79|14771.79|7
1726350430000|2024-09-14 21:47:10|14852.39|14772.39|14851.64|14771.64|14852.45|14772.45|14851.63|14771.63|9
1726350440000|2024-09-14 21:47:20|14851.63|14771.63|14851.34|14771.34|14851.64|14771.64|14851.34|14771.34|8
1726350450000|2024-09-14 21:47:30|14851.33|14771.33|14851.54|14771.54|14851.54|14771.54|14851.24|14771.24|9
1726350460000|2024-09-14 21:47:40|14851.55|14771.55|14850.32|14770.32|14851.55|14771.55|14850.31|14770.31|7
1726350470000|2024-09-14 21:47:50|14850.31|14770.31|14848.8|14768.8|14850.49|14770.49|14848.8|14768.8|9
1726350480000|2024-09-14 21:48:00|14848.68|14768.68|14848.57|14768.57|14848.83|14768.83|14848.57|14768.57|9
1726350490000|2024-09-14 21:48:10|14848.54|14768.54|14850.22|14770.22|14850.22|14770.22|14848.44|14768.44|9
1726350500000|2024-09-14 21:48:20|14850.23|14770.23|14849.96|14769.96|14850.24|14770.24|14849.96|14769.96|5
1726350510000|2024-09-14 21:48:30|14849.97|14769.97|14849.96|14769.96|14849.97|14769.97|14849.96|14769.96|2
1726350520000|2024-09-14 21:48:40|14850.02|14770.02|14850.29|14770.29|14850.29|14770.29|14850.01|14770.01|6
1726350530000|2024-09-14 21:48:50|14850.33|14770.33|14850.65|14770.65|14850.7|14770.7|14850.33|14770.33|7
1726350540000|2024-09-14 21:49:00|14850.66|14770.66|14848.87|14768.87|14850.66|14770.66|14848.87|14768.87|8
1726350550000|2024-09-14 21:49:10|14849.13|14769.13|14849.08|14769.08|14849.23|14769.23|14849.08|14769.08|6
1726350560000|2024-09-14 21:49:20|14849.03|14769.03|14849.17|14769.17|14849.24|14769.24|14849.03|14769.03|8
1726350570000|2024-09-14 21:49:30|14849.33|14769.33|14850.54|14770.54|14850.54|14770.54|14849.33|14769.33|8
1726350580000|2024-09-14 21:49:40|14850.55|14770.55|14850.27|14770.27|14850.84|14770.84|14850.27|14770.27|7
1726350590000|2024-09-14 21:49:50|14850.01|14770.01|14850.53|14770.53|14851.12|14771.12|14850.01|14770.01|9
1726350600000|2024-09-14 21:50:00|14850.72|14770.72|14851.17|14771.17|14851.17|14771.17|14850.72|14770.72|5
1726350610000|2024-09-14 21:50:10|14851.28|14771.28|14851.79|14771.79|14851.79|14771.79|14851.28|14771.28|6
1726350620000|2024-09-14 21:50:20|14851.8|14771.8|14851.94|14771.94|14851.95|14771.95|14851.8|14771.8|7
1726350630000|2024-09-14 21:50:30|14852.1|14772.1|14852.22|14772.22|14852.35|14772.35|14852.1|14772.1|10
1726350640000|2024-09-14 21:50:40|14852.24|14772.24|14852.22|14772.22|14852.27|14772.27|14852.22|14772.22|5
1726350650000|2024-09-14 21:50:50|14852.37|14772.37|14852.27|14772.27|14852.49|14772.49|14852.27|14772.27|9
1726350660000|2024-09-14 21:51:00|14852.3|14772.3|14852.29|14772.29|14852.33|14772.33|14852.05|14772.05|7
1726350670000|2024-09-14 21:51:10|14852.35|14772.35|14852.29|14772.29|14852.46|14772.46|14852.29|14772.29|7
1726350680000|2024-09-14 21:51:20|14852.21|14772.21|14852.12|14772.12|14852.21|14772.21|14852.07|14772.07|8
1726350690000|2024-09-14 21:51:30|14852.13|14772.13|14852.14|14772.14|14852.16|14772.16|14852.12|14772.12|5
1726350700000|2024-09-14 21:51:40|14852.3|14772.3|14852.38|14772.38|14852.57|14772.57|14852.3|14772.3|8
1726350710000|2024-09-14 21:51:50|14852.41|14772.41|14852.43|14772.43|14852.43|14772.43|14852.41|14772.41|5
1726350720000|2024-09-14 21:52:00|14852.58|14772.58|14852.2|14772.2|14852.7|14772.7|14851.9|14771.9|8
1726350730000|2024-09-14 21:52:10|14852.06|14772.06|14852.27|14772.27|14852.28|14772.28|14852.06|14772.06|9
1726350740000|2024-09-14 21:52:20|14852.41|14772.41|14854.08|14774.08|14854.08|14774.08|14852.33|14772.33|10
1726350750000|2024-09-14 21:52:30|14854.33|14774.33|14856.48|14776.48|14856.55|14776.55|14854.33|14774.33|9
1726350760000|2024-09-14 21:52:40|14856.56|14776.56|14856.6|14776.6|14856.61|14776.61|14856.38|14776.38|8
1726350770000|2024-09-14 21:52:50|14856.66|14776.66|14856.24|14776.24|14856.99|14776.99|14856.24|14776.24|10
1726350780000|2024-09-14 21:53:00|14856.22|14776.22|14856.22|14776.22|14856.22|14776.22|14856.19|14776.19|4
1726350790000|2024-09-14 21:53:10|14856.12|14776.12|14856.02|14776.02|14856.12|14776.12|14856.02|14776.02|3
1726350800000|2024-09-14 21:53:20|14855.99|14775.99|14856.04|14776.04|14856.04|14776.04|14855.95|14775.95|6
1726350810000|2024-09-14 21:53:30|14856.1|14776.1|14856.28|14776.28|14856.28|14776.28|14856.1|14776.1|8
1726350820000|2024-09-14 21:53:40|14856.71|14776.71|14857.21|14777.21|14857.21|14777.21|14856.71|14776.71|4
1726350830000|2024-09-14 21:53:50|14857.25|14777.25|14857.3|14777.3|14857.3|14777.3|14857.17|14777.17|7
1726350840000|2024-09-14 21:54:00|14857.32|14777.32|14856.76|14776.76|14857.63|14777.63|14856.76|14776.76|9
1726350850000|2024-09-14 21:54:10|14856.74|14776.74|14857.36|14777.36|14857.36|14777.36|14856.71|14776.71|7
1726350860000|2024-09-14 21:54:20|14857.35|14777.35|14857.73|14777.73|14857.73|14777.73|14857.16|14777.16|9
1726350870000|2024-09-14 21:54:30|14857.71|14777.71|14857.66|14777.66|14857.79|14777.79|14857.6|14777.6|8
1726350880000|2024-09-14 21:54:40|14857.67|14777.67|14857.83|14777.83|14858.44|14778.44|14857.67|14777.67|7
1726350890000|2024-09-14 21:54:50|14857.63|14777.63|14857.68|14777.68|14857.68|14777.68|14857.51|14777.51|10
1726350900000|2024-09-14 21:55:00|14857.73|14777.73|14857.92|14777.92|14858.66|14778.66|14857.73|14777.73|10
1726350910000|2024-09-14 21:55:10|14858.17|14778.17|14858.27|14778.27|14858.5|14778.5|14858.17|14778.17|8
1726350920000|2024-09-14 21:55:20|14858.25|14778.25|14858.2|14778.2|14858.26|14778.26|14858.14|14778.14|8
1726350930000|2024-09-14 21:55:30|14858.18|14778.18|14858.82|14778.82|14858.82|14778.82|14857.99|14777.99|10
1726350940000|2024-09-14 21:55:40|14858.61|14778.61|14859.47|14779.47|14859.47|14779.47|14858.59|14778.59|9
1726350950000|2024-09-14 21:55:50|14859.34|14779.34|14859.04|14779.04|14859.45|14779.45|14859.04|14779.04|10
1726350960000|2024-09-14 21:56:00|14859.14|14779.14|14858.66|14778.66|14859.14|14779.14|14858.66|14778.66|8
1726350970000|2024-09-14 21:56:10|14858.58|14778.58|14858.72|14778.72|14859.12|14779.12|14858.57|14778.57|9
1726350980000|2024-09-14 21:56:20|14858.88|14778.88|14858.87|14778.87|14859.17|14779.17|14858.87|14778.87|9
1726350990000|2024-09-14 21:56:30|14858.85|14778.85|14858.86|14778.86|14858.88|14778.88|14858.84|14778.84|6
1726351000000|2024-09-14 21:56:40|14858.96|14778.96|14859|14779|14859.06|14779.06|14858.81|14778.81|8
1726351010000|2024-09-14 21:56:50|14859.01|14779.01|14859.31|14779.31|14859.31|14779.31|14859|14779|8
1726351020000|2024-09-14 21:57:00|14859.6|14779.6|14859.72|14779.72|14859.84|14779.84|14859.6|14779.6|9
1726351030000|2024-09-14 21:57:10|14859.7|14779.7|14859.64|14779.64|14859.71|14779.71|14859.64|14779.64|8
1726351040000|2024-09-14 21:57:20|14859.63|14779.63|14860.05|14780.05|14860.07|14780.07|14859.62|14779.62|6
1726351050000|2024-09-14 21:57:30|14859.99|14779.99|14860.84|14780.84|14860.84|14780.84|14859.99|14779.99|9
1726351060000|2024-09-14 21:57:40|14860.55|14780.55|14859.37|14779.37|14860.55|14780.55|14859.37|14779.37|8
1726351070000|2024-09-14 21:57:50|14859.36|14779.36|14858.5|14778.5|14859.43|14779.43|14858.5|14778.5|10
1726351080000|2024-09-14 21:58:00|14858.49|14778.49|14858.39|14778.39|14858.49|14778.49|14858.39|14778.39|5
1726351090000|2024-09-14 21:58:10|14858.32|14778.32|14857.55|14777.55|14858.32|14778.32|14857.55|14777.55|10
1726351100000|2024-09-14 21:58:20|14857.46|14777.46|14854.77|14774.77|14857.46|14777.46|14854.77|14774.77|10
1726351110000|2024-09-14 21:58:30|14854.29|14774.29|14853.23|14773.23|14854.29|14774.29|14853.23|14773.23|10
1726351120000|2024-09-14 21:58:40|14853.2|14773.2|14852.67|14772.67|14853.25|14773.25|14852.58|14772.58|10
1726351130000|2024-09-14 21:58:50|14852.58|14772.58|14852.58|14772.58|14852.58|14772.58|14852.51|14772.51|8
1726351140000|2024-09-14 21:59:00|14852.59|14772.59|14852.61|14772.61|14852.69|14772.69|14852.53|14772.53|9
1726351150000|2024-09-14 21:59:10|14852.63|14772.63|14852.82|14772.82|14852.99|14772.99|14852.63|14772.63|7
1726351160000|2024-09-14 21:59:20|14852.77|14772.77|14853.23|14773.23|14853.25|14773.25|14852.77|14772.77|10
1726351170000|2024-09-14 21:59:30|14853.17|14773.17|14852.84|14772.84|14853.33|14773.33|14852.84|14772.84|10
1726351180000|2024-09-14 21:59:40|14852.81|14772.81|14852.29|14772.29|14852.81|14772.81|14852.29|14772.29|10
1726351190000|2024-09-14 21:59:50|14852.35|14772.35|14852.37|14772.37|14852.59|14772.59|14852.35|14772.35|7
1726351200000|2024-09-14 22:00:00|14852.36|14772.36|14849.42|14769.42|14852.36|14772.36|14849.42|14769.42|10
1726351210000|2024-09-14 22:00:10|14849.07|14769.07|14849.2|14769.2|14851.71|14771.71|14849.07|14769.07|10
1726351220000|2024-09-14 22:00:20|14849.04|14769.04|14848.83|14768.83|14849.04|14769.04|14848.83|14768.83|7
1726351230000|2024-09-14 22:00:30|14848.93|14768.93|14851.19|14771.19|14851.19|14771.19|14848.93|14768.93|10
1726351240000|2024-09-14 22:00:40|14851.27|14771.27|14851.2|14771.2|14851.35|14771.35|14851.09|14771.09|8
1726351250000|2024-09-14 22:00:50|14851.1|14771.1|14851.99|14771.99|14852|14772|14851.1|14771.1|10
1726351260000|2024-09-14 22:01:00|14851.98|14771.98|14852.22|14772.22|14852.33|14772.33|14851.98|14771.98|9
1726351270000|2024-09-14 22:01:10|14852.25|14772.25|14852.55|14772.55|14852.55|14772.55|14852.25|14772.25|8
1726351280000|2024-09-14 22:01:20|14852.56|14772.56|14854.13|14774.13|14854.13|14774.13|14852.56|14772.56|8
1726351290000|2024-09-14 22:01:30|14854.02|14774.02|14855.56|14775.56|14855.56|14775.56|14854.02|14774.02|10
1726351300000|2024-09-14 22:01:40|14855.67|14775.67|14858.2|14778.2|14858.2|14778.2|14855.67|14775.67|10
1726351310000|2024-09-14 22:01:50|14858.34|14778.34|14860.19|14780.19|14860.89|14780.89|14858.34|14778.34|10
1726351320000|2024-09-14 22:02:00|14860.08|14780.08|14861.94|14781.94|14862.03|14782.03|14859.58|14779.58|10
1726351330000|2024-09-14 22:02:10|14861.93|14781.93|14861.05|14781.05|14861.93|14781.93|14861.04|14781.04|9
1726351340000|2024-09-14 22:02:20|14861.12|14781.12|14861.57|14781.57|14861.59|14781.59|14860.76|14780.76|10
1726351350000|2024-09-14 22:02:30|14861.6|14781.6|14859.83|14779.83|14861.61|14781.61|14859.83|14779.83|10
1726351360000|2024-09-14 22:02:40|14859.79|14779.79|14861.41|14781.41|14861.41|14781.41|14859.79|14779.79|10
1726351370000|2024-09-14 22:02:50|14861.19|14781.19|14861.48|14781.48|14861.48|14781.48|14860.99|14780.99|9
1726351380000|2024-09-14 22:03:00|14861.58|14781.58|14861.99|14781.99|14862|14782|14861.58|14781.58|8
1726351390000|2024-09-14 22:03:10|14862.02|14782.02|14862.34|14782.34|14862.59|14782.59|14861.75|14781.75|10
1726351400000|2024-09-14 22:03:20|14862.23|14782.23|14863.79|14783.79|14863.79|14783.79|14862.23|14782.23|8
1726351410000|2024-09-14 22:03:30|14863.72|14783.72|14864.63|14784.63|14864.63|14784.63|14863.72|14783.72|10
1726351420000|2024-09-14 22:03:40|14864.64|14784.64|14864.08|14784.08|14864.77|14784.77|14863.95|14783.95|10
1726351430000|2024-09-14 22:03:50|14864.13|14784.13|14863.63|14783.63|14864.13|14784.13|14863.48|14783.48|10
1726351440000|2024-09-14 22:04:00|14863.62|14783.62|14863.78|14783.78|14863.78|14783.78|14863.36|14783.36|9
1726351450000|2024-09-14 22:04:10|14864.01|14784.01|14862.15|14782.15|14864.01|14784.01|14862.1|14782.1|10
1726351460000|2024-09-14 22:04:20|14862.32|14782.32|14862.23|14782.23|14862.64|14782.64|14862.23|14782.23|8
1726351470000|2024-09-14 22:04:30|14861.95|14781.95|14861.28|14781.28|14861.96|14781.96|14861.28|14781.28|9
1726351480000|2024-09-14 22:04:40|14861.27|14781.27|14860.25|14780.25|14861.31|14781.31|14860.25|14780.25|10
1726351490000|2024-09-14 22:04:50|14860.19|14780.19|14860.34|14780.34|14860.47|14780.47|14860.17|14780.17|9
1726351500000|2024-09-14 22:05:00|14860.33|14780.33|14859.99|14779.99|14860.64|14780.64|14859.99|14779.99|8
1726351510000|2024-09-14 22:05:10|14859.98|14779.98|14857.87|14777.87|14859.98|14779.98|14857.87|14777.87|10
1726351520000|2024-09-14 22:05:20|14857.5|14777.5|14857.52|14777.52|14857.68|14777.68|14856.96|14776.96|7
1726351530000|2024-09-14 22:05:30|14857.44|14777.44|14855.49|14775.49|14857.44|14777.44|14855.49|14775.49|7
1726351540000|2024-09-14 22:05:40|14855.69|14775.69|14854.63|14774.63|14855.69|14775.69|14854.59|14774.59|10
1726351550000|2024-09-14 22:05:50|14854.58|14774.58|14854.75|14774.75|14854.94|14774.94|14854.53|14774.53|10
1726351560000|2024-09-14 22:06:00|14854.74|14774.74|14855.94|14775.94|14855.94|14775.94|14854.74|14774.74|10
1726351570000|2024-09-14 22:06:10|14855.74|14775.74|14855.43|14775.43|14855.74|14775.74|14855.43|14775.43|6
1726351580000|2024-09-14 22:06:20|14855.23|14775.23|14854.15|14774.15|14855.44|14775.44|14854.15|14774.15|10
1726351590000|2024-09-14 22:06:30|14854.1|14774.1|14854.03|14774.03|14854.1|14774.1|14853.98|14773.98|7
1726351600000|2024-09-14 22:06:40|14854|14774|14854.14|14774.14|14854.16|14774.16|14854|14774|6
1726351610000|2024-09-14 22:06:50|14854.13|14774.13|14853.38|14773.38|14854.3|14774.3|14853.38|14773.38|8
1726351620000|2024-09-14 22:07:00|14853.32|14773.32|14854.92|14774.92|14854.92|14774.92|14853.32|14773.32|10
1726351630000|2024-09-14 22:07:10|14855.11|14775.11|14854.18|14774.18|14855.22|14775.22|14854.18|14774.18|7
1726351640000|2024-09-14 22:07:20|14854.03|14774.03|14853.27|14773.27|14854.03|14774.03|14853.07|14773.07|9
1726351650000|2024-09-14 22:07:30|14853.15|14773.15|14852.07|14772.07|14853.15|14773.15|14852.07|14772.07|6
1726351660000|2024-09-14 22:07:40|14852.01|14772.01|14850.81|14770.81|14852.01|14772.01|14850.81|14770.81|10
1726351670000|2024-09-14 22:07:50|14850.66|14770.66|14850.76|14770.76|14850.76|14770.76|14849.38|14769.38|10
1726351680000|2024-09-14 22:08:00|14850.59|14770.59|14849.83|14769.83|14850.59|14770.59|14849.83|14769.83|10
1726351690000|2024-09-14 22:08:10|14849.81|14769.81|14850.1|14770.1|14850.1|14770.1|14849.81|14769.81|10
1726351700000|2024-09-14 22:08:20|14850.09|14770.09|14849.53|14769.53|14850.11|14770.11|14849.53|14769.53|9
1726351710000|2024-09-14 22:08:30|14849.5|14769.5|14849.95|14769.95|14849.95|14769.95|14849.48|14769.48|8
1726351720000|2024-09-14 22:08:40|14850.02|14770.02|14850.13|14770.13|14850.13|14770.13|14850|14770|7
1726351730000|2024-09-14 22:08:50|14850.12|14770.12|14850.32|14770.32|14850.41|14770.41|14850.12|14770.12|8
1726351740000|2024-09-14 22:09:00|14850.31|14770.31|14849.67|14769.67|14850.31|14770.31|14849.67|14769.67|8
1726351750000|2024-09-14 22:09:10|14849.66|14769.66|14848.82|14768.82|14849.66|14769.66|14848.82|14768.82|8
1726351760000|2024-09-14 22:09:20|14848.81|14768.81|14848.45|14768.45|14848.81|14768.81|14848.45|14768.45|8
1726351770000|2024-09-14 22:09:30|14848.37|14768.37|14846.97|14766.97|14848.37|14768.37|14846.97|14766.97|9
1726351780000|2024-09-14 22:09:40|14846.78|14766.78|14846.26|14766.26|14846.78|14766.78|14846.26|14766.26|8
1726351790000|2024-09-14 22:09:50|14846.22|14766.22|14846.12|14766.12|14846.4|14766.4|14846.12|14766.12|10
1726351800000|2024-09-14 22:10:00|14846.13|14766.13|14842.05|14762.05|14846.19|14766.19|14841.84|14761.84|10
1726351810000|2024-09-14 22:10:10|14841.83|14761.83|14839.98|14759.98|14841.83|14761.83|14839.89|14759.89|9
1726351820000|2024-09-14 22:10:20|14838.36|14758.36|14836.68|14756.68|14838.36|14758.36|14836.68|14756.68|10
1726351830000|2024-09-14 22:10:30|14836.71|14756.71|14837.31|14757.31|14837.51|14757.51|14836.71|14756.71|10
1726351840000|2024-09-14 22:10:40|14837.09|14757.09|14837.3|14757.3|14837.42|14757.42|14836.93|14756.93|10
1726351850000|2024-09-14 22:10:50|14837.33|14757.33|14836.46|14756.46|14837.33|14757.33|14836.45|14756.45|10
1726351860000|2024-09-14 22:11:00|14836.52|14756.52|14833.28|14753.28|14836.52|14756.52|14833.28|14753.28|10
1726351870000|2024-09-14 22:11:10|14833.24|14753.24|14833.42|14753.42|14833.49|14753.49|14833.24|14753.24|8
1726351880000|2024-09-14 22:11:20|14833.47|14753.47|14834.25|14754.25|14834.25|14754.25|14833.43|14753.43|10
1726351890000|2024-09-14 22:11:30|14834.35|14754.35|14834.55|14754.55|14834.55|14754.55|14834.33|14754.33|7
1726351900000|2024-09-14 22:11:40|14834.57|14754.57|14837.06|14757.06|14837.06|14757.06|14834.57|14754.57|10
1726351910000|2024-09-14 22:11:50|14837.1|14757.1|14838.1|14758.1|14838.1|14758.1|14837.1|14757.1|9
1726351920000|2024-09-14 22:12:00|14838.51|14758.51|14838.96|14758.96|14838.96|14758.96|14838.51|14758.51|10
1726351930000|2024-09-14 22:12:10|14838.97|14758.97|14838.72|14758.72|14838.99|14758.99|14838.72|14758.72|8
1726351940000|2024-09-14 22:12:20|14838.69|14758.69|14838.73|14758.73|14838.9|14758.9|14838.69|14758.69|6
1726351950000|2024-09-14 22:12:30|14838.88|14758.88|14839.46|14759.46|14839.67|14759.67|14838.68|14758.68|8
1726351960000|2024-09-14 22:12:40|14839.47|14759.47|14839.2|14759.2|14839.47|14759.47|14839.2|14759.2|7
1726351970000|2024-09-14 22:12:50|14839.18|14759.18|14838.64|14758.64|14839.18|14759.18|14838.64|14758.64|7
1726351980000|2024-09-14 22:13:00|14838.6|14758.6|14838.04|14758.04|14838.6|14758.6|14837.83|14757.83|9
1726351990000|2024-09-14 22:13:10|14837.68|14757.68|14836.9|14756.9|14837.68|14757.68|14836.9|14756.9|10
1726352000000|2024-09-14 22:13:20|14836.89|14756.89|14836.3|14756.3|14836.89|14756.89|14836.3|14756.3|9
1726352010000|2024-09-14 22:13:30|14836.51|14756.51|14836.27|14756.27|14836.58|14756.58|14836.11|14756.11|8
1726352020000|2024-09-14 22:13:40|14836.24|14756.24|14836.56|14756.56|14836.89|14756.89|14836.24|14756.24|8
1726352030000|2024-09-14 22:13:50|14836.54|14756.54|14837.32|14757.32|14837.63|14757.63|14836.43|14756.43|9
1726352040000|2024-09-14 22:14:00|14837.29|14757.29|14836.6|14756.6|14837.29|14757.29|14836.6|14756.6|8
1726352050000|2024-09-14 22:14:10|14836.55|14756.55|14836.74|14756.74|14836.74|14756.74|14836.43|14756.43|9
1726352060000|2024-09-14 22:14:20|14836.73|14756.73|14837.63|14757.63|14837.8|14757.8|14835.91|14755.91|10
1726352070000|2024-09-14 22:14:30|14837.62|14757.62|14837.36|14757.36|14837.62|14757.62|14837.36|14757.36|6
1726352080000|2024-09-14 22:14:40|14837.34|14757.34|14837.41|14757.41|14837.42|14757.42|14837.34|14757.34|3
1726352090000|2024-09-14 22:14:50|14837.53|14757.53|14837.24|14757.24|14837.54|14757.54|14837.08|14757.08|10
1726352100000|2024-09-14 22:15:00|14837.25|14757.25|14837.89|14757.89|14837.89|14757.89|14837.21|14757.21|7
1726352110000|2024-09-14 22:15:10|14837.99|14757.99|14838.52|14758.52|14838.52|14758.52|14837.99|14757.99|9
1726352120000|2024-09-14 22:15:20|14838.77|14758.77|14839.66|14759.66|14839.66|14759.66|14838.73|14758.73|9
1726352130000|2024-09-14 22:15:30|14839.79|14759.79|14839.91|14759.91|14840.06|14760.06|14839.79|14759.79|10
1726352140000|2024-09-14 22:15:40|14839.9|14759.9|14839.99|14759.99|14839.99|14759.99|14839.88|14759.88|6
1726352150000|2024-09-14 22:15:50|14839.83|14759.83|14840.18|14760.18|14840.19|14760.19|14839.75|14759.75|10
1726352160000|2024-09-14 22:16:00|14840.26|14760.26|14840.74|14760.74|14840.85|14760.85|14840.26|14760.26|9
1726352170000|2024-09-14 22:16:10|14841.01|14761.01|14841.5|14761.5|14841.5|14761.5|14841.01|14761.01|9
1726352180000|2024-09-14 22:16:20|14841.49|14761.49|14841.46|14761.46|14841.65|14761.65|14841.44|14761.44|9
1726352190000|2024-09-14 22:16:30|14841.53|14761.53|14841.63|14761.63|14841.63|14761.63|14841.5|14761.5|9
1726352200000|2024-09-14 22:16:40|14841.6|14761.6|14840.23|14760.23|14841.6|14761.6|14840.23|14760.23|5
1726352210000|2024-09-14 22:16:50|14839.99|14759.99|14839.34|14759.34|14839.99|14759.99|14839.31|14759.31|8
1726352220000|2024-09-14 22:17:00|14839.49|14759.49|14840.49|14760.49|14840.49|14760.49|14839.09|14759.09|10
1726352230000|2024-09-14 22:17:10|14840.55|14760.55|14840.22|14760.22|14840.55|14760.55|14840.21|14760.21|6
1726352240000|2024-09-14 22:17:20|14840.24|14760.24|14840.56|14760.56|14840.6|14760.6|14840.12|14760.12|10
1726352250000|2024-09-14 22:17:30|14840.61|14760.61|14840.73|14760.73|14840.94|14760.94|14840.61|14760.61|10
1726352260000|2024-09-14 22:17:40|14840.79|14760.79|14840.35|14760.35|14840.79|14760.79|14840.2|14760.2|10
1726352270000|2024-09-14 22:17:50|14840.3|14760.3|14839.89|14759.89|14840.54|14760.54|14839.88|14759.88|8
1726352280000|2024-09-14 22:18:00|14839.78|14759.78|14836.58|14756.58|14839.78|14759.78|14836.58|14756.58|10
1726352290000|2024-09-14 22:18:10|14836.56|14756.56|14835.88|14755.88|14836.56|14756.56|14835.88|14755.88|9
1726352300000|2024-09-14 22:18:20|14835.87|14755.87|14835.39|14755.39|14835.87|14755.87|14835.37|14755.37|8
1726352310000|2024-09-14 22:18:30|14835.3|14755.3|14835.08|14755.08|14835.49|14755.49|14834.93|14754.93|8
1726352320000|2024-09-14 22:18:40|14835.27|14755.27|14836.32|14756.32|14836.32|14756.32|14835.27|14755.27|10
1726352330000|2024-09-14 22:18:50|14836.35|14756.35|14836.01|14756.01|14836.35|14756.35|14836.01|14756.01|8
1726352340000|2024-09-14 22:19:00|14835.98|14755.98|14835.35|14755.35|14835.98|14755.98|14835.35|14755.35|10
1726352350000|2024-09-14 22:19:10|14835.2|14755.2|14835.21|14755.21|14835.23|14755.23|14835.07|14755.07|9
1726352360000|2024-09-14 22:19:20|14835.22|14755.22|14835.34|14755.34|14835.34|14755.34|14835.11|14755.11|9
1726352370000|2024-09-14 22:19:30|14835.33|14755.33|14835.69|14755.69|14835.69|14755.69|14835.3|14755.3|9
1726352380000|2024-09-14 22:19:40|14835.54|14755.54|14835.66|14755.66|14835.66|14755.66|14835.52|14755.52|9
1726352390000|2024-09-14 22:19:50|14835.72|14755.72|14835|14755|14835.72|14755.72|14835|14755|10
1726352400000|2024-09-14 22:20:00|14834.92|14754.92|14834.27|14754.27|14835.06|14755.06|14834.27|14754.27|10
1726352410000|2024-09-14 22:20:10|14834.23|14754.23|14834.01|14754.01|14834.31|14754.31|14834.01|14754.01|8
1726352420000|2024-09-14 22:20:20|14833.77|14753.77|14834.09|14754.09|14834.22|14754.22|14833.62|14753.62|9
1726352430000|2024-09-14 22:20:30|14834.01|14754.01|14834.03|14754.03|14834.03|14754.03|14833.85|14753.85|8
1726352440000|2024-09-14 22:20:40|14833.84|14753.84|14834.21|14754.21|14834.21|14754.21|14833.74|14753.74|7
1726352450000|2024-09-14 22:20:50|14834.38|14754.38|14836.47|14756.47|14836.47|14756.47|14834.38|14754.38|10
1726352460000|2024-09-14 22:21:00|14836.61|14756.61|14836.93|14756.93|14836.97|14756.97|14836.61|14756.61|9
1726352470000|2024-09-14 22:21:10|14836.71|14756.71|14834.78|14754.78|14836.71|14756.71|14834.71|14754.71|8
1726352480000|2024-09-14 22:21:20|14834.73|14754.73|14834.87|14754.87|14834.88|14754.88|14834.64|14754.64|10
1726352490000|2024-09-14 22:21:30|14834.91|14754.91|14834.08|14754.08|14834.91|14754.91|14834.06|14754.06|10
1726352500000|2024-09-14 22:21:40|14834.02|14754.02|14833.89|14753.89|14834.02|14754.02|14833.79|14753.79|10
1726352510000|2024-09-14 22:21:50|14833.86|14753.86|14834.03|14754.03|14834.21|14754.21|14833.84|14753.84|9
1726352520000|2024-09-14 22:22:00|14833.97|14753.97|14834.08|14754.08|14834.28|14754.28|14833.97|14753.97|8
1726352530000|2024-09-14 22:22:10|14834.22|14754.22|14833.87|14753.87|14834.22|14754.22|14833.87|14753.87|7
1726352540000|2024-09-14 22:22:20|14833.97|14753.97|14833.11|14753.11|14833.97|14753.97|14833.09|14753.09|8
1726352550000|2024-09-14 22:22:30|14833.01|14753.01|14832.03|14752.03|14833.01|14753.01|14832.03|14752.03|10
1726352560000|2024-09-14 22:22:40|14832.04|14752.04|14831.75|14751.75|14832.04|14752.04|14831.75|14751.75|7
1726352570000|2024-09-14 22:22:50|14832.05|14752.05|14832.08|14752.08|14832.08|14752.08|14831.87|14751.87|7
1726352580000|2024-09-14 22:23:00|14832.07|14752.07|14829.99|14749.99|14832.07|14752.07|14829.99|14749.99|8
1726352590000|2024-09-14 22:23:10|14829.93|14749.93|14830.38|14750.38|14830.42|14750.42|14829.85|14749.85|10
1726352600000|2024-09-14 22:23:20|14830.54|14750.54|14830.63|14750.63|14830.64|14750.64|14830.42|14750.42|7
1726352610000|2024-09-14 22:23:30|14830.65|14750.65|14830.54|14750.54|14830.69|14750.69|14830.47|14750.47|8
1726352620000|2024-09-14 22:23:40|14830.46|14750.46|14830.6|14750.6|14830.7|14750.7|14830.46|14750.46|9
1726352630000|2024-09-14 22:23:50|14830.56|14750.56|14830.69|14750.69|14830.69|14750.69|14830.51|14750.51|7
1726352640000|2024-09-14 22:24:00|14831.62|14751.62|14830.82|14750.82|14832.33|14752.33|14830.8|14750.8|10
1726352650000|2024-09-14 22:24:10|14830.81|14750.81|14830.59|14750.59|14830.81|14750.81|14830.58|14750.58|7
1726352660000|2024-09-14 22:24:20|14830.58|14750.58|14830.55|14750.55|14830.84|14750.84|14830.55|14750.55|9
1726352670000|2024-09-14 22:24:30|14830.53|14750.53|14831.04|14751.04|14831.04|14751.04|14830.53|14750.53|7
1726352680000|2024-09-14 22:24:40|14831.41|14751.41|14831.11|14751.11|14831.41|14751.41|14831.11|14751.11|5
1726352690000|2024-09-14 22:24:50|14831.6|14751.6|14831.29|14751.29|14831.6|14751.6|14831.21|14751.21|8
1726352700000|2024-09-14 22:25:00|14831.33|14751.33|14831.95|14751.95|14831.97|14751.97|14831.33|14751.33|9
1726352710000|2024-09-14 22:25:10|14831.77|14751.77|14832.64|14752.64|14832.64|14752.64|14831.72|14751.72|8
1726352720000|2024-09-14 22:25:20|14832.87|14752.87|14833.49|14753.49|14833.49|14753.49|14832.87|14752.87|8
1726352730000|2024-09-14 22:25:30|14833.25|14753.25|14834.17|14754.17|14834.4|14754.4|14833.25|14753.25|8
1726352740000|2024-09-14 22:25:40|14834.03|14754.03|14833.74|14753.74|14834.03|14754.03|14833.74|14753.74|6
1726352750000|2024-09-14 22:25:50|14833.73|14753.73|14833.72|14753.72|14833.9|14753.9|14833.72|14753.72|8
1726352760000|2024-09-14 22:26:00|14833.7|14753.7|14833.74|14753.74|14833.74|14753.74|14833.61|14753.61|7
1726352770000|2024-09-14 22:26:10|14833.84|14753.84|14834.58|14754.58|14834.58|14754.58|14833.81|14753.81|9
1726352780000|2024-09-14 22:26:20|14834.66|14754.66|14837.27|14757.27|14837.27|14757.27|14834.53|14754.53|9
1726352790000|2024-09-14 22:26:30|14837.21|14757.21|14837.12|14757.12|14837.21|14757.21|14837.1|14757.1|8
1726352800000|2024-09-14 22:26:40|14837.13|14757.13|14837.34|14757.34|14837.34|14757.34|14837.11|14757.11|7
1726352810000|2024-09-14 22:26:50|14837.38|14757.38|14838.68|14758.68|14838.68|14758.68|14837.38|14757.38|10
1726352820000|2024-09-14 22:27:00|14838.69|14758.69|14838.56|14758.56|14838.69|14758.69|14838.56|14758.56|7
1726352830000|2024-09-14 22:27:10|14838.59|14758.59|14838.37|14758.37|14839.02|14759.02|14838.37|14758.37|8
1726352840000|2024-09-14 22:27:20|14838.36|14758.36|14838.36|14758.36|14838.36|14758.36|14838.3|14758.3|7
1726352850000|2024-09-14 22:27:30|14838.34|14758.34|14838.28|14758.28|14838.34|14758.34|14838.27|14758.27|4
1726352860000|2024-09-14 22:27:40|14838.23|14758.23|14838.26|14758.26|14838.26|14758.26|14838.23|14758.23|3
1726352870000|2024-09-14 22:27:50|14838.27|14758.27|14836.7|14756.7|14838.27|14758.27|14836.7|14756.7|7
1726352880000|2024-09-14 22:28:00|14836.47|14756.47|14836|14756|14836.47|14756.47|14835.6|14755.6|10
1726352890000|2024-09-14 22:28:10|14836.02|14756.02|14836.04|14756.04|14836.05|14756.05|14836.01|14756.01|5
1726352900000|2024-09-14 22:28:20|14836.07|14756.07|14836.41|14756.41|14836.41|14756.41|14836.07|14756.07|7
1726352910000|2024-09-14 22:28:30|14836.56|14756.56|14837.75|14757.75|14837.75|14757.75|14836.56|14756.56|7
1726352920000|2024-09-14 22:28:40|14837.9|14757.9|14838.25|14758.25|14838.25|14758.25|14837.9|14757.9|10
1726352930000|2024-09-14 22:28:50|14838.26|14758.26|14838.19|14758.19|14838.27|14758.27|14838.19|14758.19|6
1726352940000|2024-09-14 22:29:00|14838.55|14758.55|14838.7|14758.7|14838.7|14758.7|14838.54|14758.54|7
1726352950000|2024-09-14 22:29:10|14838.48|14758.48|14838.49|14758.49|14838.56|14758.56|14838.28|14758.28|9
1726352960000|2024-09-14 22:29:20|14838.38|14758.38|14840.26|14760.26|14840.26|14760.26|14838.34|14758.34|10
1726352970000|2024-09-14 22:29:30|14839.94|14759.94|14839.97|14759.97|14840.02|14760.02|14839.7|14759.7|9
1726352980000|2024-09-14 22:29:40|14839.82|14759.82|14839.28|14759.28|14839.82|14759.82|14839.28|14759.28|6
1726352990000|2024-09-14 22:29:50|14839.19|14759.19|14838.52|14758.52|14839.19|14759.19|14838.52|14758.52|8
1726353000000|2024-09-14 22:30:00|14838.44|14758.44|14838.62|14758.62|14838.62|14758.62|14838.35|14758.35|10
1726353010000|2024-09-14 22:30:10|14838.79|14758.79|14838.7|14758.7|14838.83|14758.83|14838.66|14758.66|9
1726353020000|2024-09-14 22:30:20|14838.86|14758.86|14840.44|14760.44|14840.44|14760.44|14838.86|14758.86|9
1726353030000|2024-09-14 22:30:30|14840.25|14760.25|14840.23|14760.23|14840.37|14760.37|14840.22|14760.22|7
1726353040000|2024-09-14 22:30:40|14840.11|14760.11|14839.38|14759.38|14840.3|14760.3|14839.38|14759.38|8
1726353050000|2024-09-14 22:30:50|14839.22|14759.22|14839.62|14759.62|14839.62|14759.62|14838.98|14758.98|10
1726353060000|2024-09-14 22:31:00|14839.73|14759.73|14840.12|14760.12|14840.12|14760.12|14839.47|14759.47|9
1726353070000|2024-09-14 22:31:10|14840.36|14760.36|14840.63|14760.63|14840.63|14760.63|14840.36|14760.36|6
1726353080000|2024-09-14 22:31:20|14840.54|14760.54|14841.71|14761.71|14841.71|14761.71|14840.54|14760.54|9
1726353090000|2024-09-14 22:31:30|14841.9|14761.9|14842.17|14762.17|14842.17|14762.17|14841.9|14761.9|6
1726353100000|2024-09-14 22:31:40|14842.01|14762.01|14842.56|14762.56|14842.56|14762.56|14842.01|14762.01|6
1726353110000|2024-09-14 22:31:50|14842.61|14762.61|14842.95|14762.95|14842.95|14762.95|14842.61|14762.61|8
1726353120000|2024-09-14 22:32:00|14842.8|14762.8|14842.82|14762.82|14842.87|14762.87|14842.8|14762.8|5
1726353130000|2024-09-14 22:32:10|14842.69|14762.69|14842.49|14762.49|14842.69|14762.69|14842.32|14762.32|10
1726353140000|2024-09-14 22:32:20|14842.38|14762.38|14842.12|14762.12|14842.38|14762.38|14842.03|14762.03|10
1726353150000|2024-09-14 22:32:30|14842.08|14762.08|14842.51|14762.51|14842.51|14762.51|14842.07|14762.07|8
1726353160000|2024-09-14 22:32:40|14842.52|14762.52|14842.96|14762.96|14842.96|14762.96|14842.52|14762.52|10
1726353170000|2024-09-14 22:32:50|14842.97|14762.97|14842.61|14762.61|14843|14763|14842.6|14762.6|9
1726353180000|2024-09-14 22:33:00|14842.58|14762.58|14842.96|14762.96|14842.96|14762.96|14842.57|14762.57|10
1726353190000|2024-09-14 22:33:10|14842.81|14762.81|14842.57|14762.57|14842.81|14762.81|14842.57|14762.57|9
1726353200000|2024-09-14 22:33:20|14842.55|14762.55|14842.45|14762.45|14842.56|14762.56|14842.45|14762.45|8
1726353210000|2024-09-14 22:33:30|14842.47|14762.47|14844.98|14764.98|14845.18|14765.18|14842.47|14762.47|9
1726353220000|2024-09-14 22:33:40|14845.93|14765.93|14848.27|14768.27|14848.27|14768.27|14845.93|14765.93|10
1726353230000|2024-09-14 22:33:50|14848.44|14768.44|14848.45|14768.45|14848.61|14768.61|14848.44|14768.44|7
1726353240000|2024-09-14 22:34:00|14848.49|14768.49|14849.78|14769.78|14849.78|14769.78|14848.42|14768.42|9
1726353250000|2024-09-14 22:34:10|14849.8|14769.8|14849.44|14769.44|14850.09|14770.09|14849.44|14769.44|10
1726353260000|2024-09-14 22:34:20|14849.43|14769.43|14850.9|14770.9|14850.9|14770.9|14849.43|14769.43|8
1726353270000|2024-09-14 22:34:30|14850.89|14770.89|14853.21|14773.21|14853.21|14773.21|14850.89|14770.89|10
1726353280000|2024-09-14 22:34:40|14852.38|14772.38|14851.4|14771.4|14852.38|14772.38|14851.4|14771.4|9
1726353290000|2024-09-14 22:34:50|14851.39|14771.39|14851.73|14771.73|14851.94|14771.94|14851.39|14771.39|8
1726353300000|2024-09-14 22:35:00|14851.69|14771.69|14851.38|14771.38|14851.69|14771.69|14851.38|14771.38|7
1726353310000|2024-09-14 22:35:10|14851.37|14771.37|14850.4|14770.4|14851.37|14771.37|14850.4|14770.4|9
1726353320000|2024-09-14 22:35:20|14850.22|14770.22|14851.89|14771.89|14851.89|14771.89|14850.22|14770.22|6
1726353330000|2024-09-14 22:35:30|14852.08|14772.08|14852.12|14772.12|14852.86|14772.86|14852.08|14772.08|9
1726353340000|2024-09-14 22:35:40|14852.29|14772.29|14854.91|14774.91|14855.05|14775.05|14852.29|14772.29|10
1726353350000|2024-09-14 22:35:50|14855.8|14775.8|14858.09|14778.09|14858.09|14778.09|14855.8|14775.8|9
1726353360000|2024-09-14 22:36:00|14857.97|14777.97|14858.07|14778.07|14858.09|14778.09|14857.95|14777.95|10
1726353370000|2024-09-14 22:36:10|14858.23|14778.23|14858.42|14778.42|14858.46|14778.46|14858.23|14778.23|10
1726353380000|2024-09-14 22:36:20|14859.29|14779.29|14861.89|14781.89|14862.3|14782.3|14859.29|14779.29|9
1726353390000|2024-09-14 22:36:30|14861.96|14781.96|14864.04|14784.04|14864.09|14784.09|14861.96|14781.96|10
1726353400000|2024-09-14 22:36:40|14864.05|14784.05|14865.1|14785.1|14865.1|14785.1|14864.05|14784.05|10
1726353410000|2024-09-14 22:36:50|14865.03|14785.03|14866.06|14786.06|14866.25|14786.25|14864.77|14784.77|10
1726353420000|2024-09-14 22:37:00|14865.95|14785.95|14867.09|14787.09|14867.4|14787.4|14865.82|14785.82|10
1726353430000|2024-09-14 22:37:10|14866.94|14786.94|14867.23|14787.23|14867.23|14787.23|14866.82|14786.82|9
1726353440000|2024-09-14 22:37:20|14867.43|14787.43|14868.33|14788.33|14868.33|14788.33|14867.43|14787.43|10
1726353450000|2024-09-14 22:37:30|14868.54|14788.54|14868.37|14788.37|14868.67|14788.67|14868.28|14788.28|9
1726353460000|2024-09-14 22:37:40|14868.07|14788.07|14864.11|14784.11|14868.07|14788.07|14864.11|14784.11|10
1726353470000|2024-09-14 22:37:50|14863.48|14783.48|14862.83|14782.83|14863.48|14783.48|14862.83|14782.83|10
1726353480000|2024-09-14 22:38:00|14862.82|14782.82|14862.95|14782.95|14863.11|14783.11|14862.68|14782.68|9
1726353490000|2024-09-14 22:38:10|14863.22|14783.22|14862.28|14782.28|14864.05|14784.05|14862.28|14782.28|10
1726353500000|2024-09-14 22:38:20|14862.2|14782.2|14862.09|14782.09|14862.39|14782.39|14862.07|14782.07|9
1726353510000|2024-09-14 22:38:30|14862.04|14782.04|14860.81|14780.81|14862.13|14782.13|14860.65|14780.65|10
1726353520000|2024-09-14 22:38:40|14860.82|14780.82|14861.09|14781.09|14861.09|14781.09|14860.82|14780.82|8
1726353530000|2024-09-14 22:38:50|14861.04|14781.04|14860.51|14780.51|14861.05|14781.05|14860.51|14780.51|6
1726353540000|2024-09-14 22:39:00|14860.58|14780.58|14860.11|14780.11|14860.81|14780.81|14860.11|14780.11|10
1726353550000|2024-09-14 22:39:10|14859.71|14779.71|14857.67|14777.67|14859.71|14779.71|14857.67|14777.67|10
1726353560000|2024-09-14 22:39:20|14857.59|14777.59|14857.38|14777.38|14857.59|14777.59|14857.36|14777.36|8
1726353570000|2024-09-14 22:39:30|14857.39|14777.39|14857.66|14777.66|14857.66|14777.66|14857.39|14777.39|7
1726353580000|2024-09-14 22:39:40|14857.7|14777.7|14858.19|14778.19|14858.19|14778.19|14857.68|14777.68|8
1726353590000|2024-09-14 22:39:50|14858.23|14778.23|14859.07|14779.07|14859.07|14779.07|14858.23|14778.23|9
1726353600000|2024-09-14 22:40:00|14859.09|14779.09|14858.71|14778.71|14859.2|14779.2|14858.71|14778.71|9
1726353610000|2024-09-14 22:40:10|14858.66|14778.66|14858.81|14778.81|14858.84|14778.84|14858.54|14778.54|9
1726353620000|2024-09-14 22:40:20|14859.52|14779.52|14860.52|14780.52|14860.52|14780.52|14859.52|14779.52|10
1726353630000|2024-09-14 22:40:30|14860.53|14780.53|14860.52|14780.52|14860.63|14780.63|14860.42|14780.42|10
1726353640000|2024-09-14 22:40:40|14860.51|14780.51|14858.23|14778.23|14860.51|14780.51|14858.16|14778.16|9
1726353650000|2024-09-14 22:40:50|14858.24|14778.24|14858.69|14778.69|14858.72|14778.72|14858.15|14778.15|9
1726353660000|2024-09-14 22:41:00|14858.59|14778.59|14858.05|14778.05|14858.6|14778.6|14858.05|14778.05|10
1726353670000|2024-09-14 22:41:10|14858.04|14778.04|14858.08|14778.08|14858.14|14778.14|14858.04|14778.04|10
1726353680000|2024-09-14 22:41:20|14858.04|14778.04|14857.36|14777.36|14858.04|14778.04|14857.36|14777.36|9
1726353690000|2024-09-14 22:41:30|14857.26|14777.26|14857.3|14777.3|14857.36|14777.36|14857.21|14777.21|8
1726353700000|2024-09-14 22:41:40|14857.45|14777.45|14857.84|14777.84|14857.84|14777.84|14857.45|14777.45|7
1726353710000|2024-09-14 22:41:50|14857.69|14777.69|14857.14|14777.14|14857.69|14777.69|14857.14|14777.14|9
1726353720000|2024-09-14 22:42:00|14857.26|14777.26|14857.18|14777.18|14857.26|14777.26|14857.18|14777.18|4
1726353730000|2024-09-14 22:42:10|14857.22|14777.22|14857.28|14777.28|14857.42|14777.42|14857.01|14777.01|9
1726353740000|2024-09-14 22:42:20|14857.43|14777.43|14857.32|14777.32|14857.49|14777.49|14857.19|14777.19|10
1726353750000|2024-09-14 22:42:30|14857.31|14777.31|14857.52|14777.52|14857.53|14777.53|14857.12|14777.12|9
1726353760000|2024-09-14 22:42:40|14857.51|14777.51|14857.71|14777.71|14857.79|14777.79|14857.36|14777.36|10
1726353770000|2024-09-14 22:42:50|14857.87|14777.87|14858.19|14778.19|14858.19|14778.19|14857.87|14777.87|8
1726353780000|2024-09-14 22:43:00|14858.22|14778.22|14857.39|14777.39|14858.29|14778.29|14857.39|14777.39|8
1726353790000|2024-09-14 22:43:10|14857.54|14777.54|14858.98|14778.98|14858.98|14778.98|14857.42|14777.42|8
1726353800000|2024-09-14 22:43:20|14858.85|14778.85|14859.28|14779.28|14859.28|14779.28|14858.83|14778.83|10
1726353810000|2024-09-14 22:43:30|14859.38|14779.38|14859.62|14779.62|14859.82|14779.82|14859.08|14779.08|10
1726353820000|2024-09-14 22:43:40|14859.56|14779.56|14859.33|14779.33|14859.56|14779.56|14859.33|14779.33|9
1726353830000|2024-09-14 22:43:50|14859.32|14779.32|14859.33|14779.33|14859.55|14779.55|14859.25|14779.25|7
1726353840000|2024-09-14 22:44:00|14859.32|14779.32|14858.58|14778.58|14859.32|14779.32|14858.58|14778.58|8
1726353850000|2024-09-14 22:44:10|14858.51|14778.51|14858.07|14778.07|14858.58|14778.58|14857.89|14777.89|10
1726353860000|2024-09-14 22:44:20|14857.96|14777.96|14857.96|14777.96|14858.1|14778.1|14857.96|14777.96|10
1726353870000|2024-09-14 22:44:30|14857.92|14777.92|14860.67|14780.67|14860.67|14780.67|14857.89|14777.89|7
1726353880000|2024-09-14 22:44:40|14860.54|14780.54|14861.85|14781.85|14862.04|14782.04|14860.54|14780.54|9
1726353890000|2024-09-14 22:44:50|14861.93|14781.93|14861.86|14781.86|14861.93|14781.93|14861.72|14781.72|9
1726353900000|2024-09-14 22:45:00|14861.85|14781.85|14861.63|14781.63|14862.04|14782.04|14861.63|14781.63|8
1726353910000|2024-09-14 22:45:10|14861.76|14781.76|14861.01|14781.01|14861.76|14781.76|14860.98|14780.98|10
1726353920000|2024-09-14 22:45:20|14861.33|14781.33|14861.44|14781.44|14861.44|14781.44|14861.27|14781.27|8
1726353930000|2024-09-14 22:45:30|14861.21|14781.21|14859.48|14779.48|14861.21|14781.21|14859.48|14779.48|10
1726353940000|2024-09-14 22:45:40|14859.59|14779.59|14859.7|14779.7|14859.86|14779.86|14859.42|14779.42|9
1726353950000|2024-09-14 22:45:50|14859.93|14779.93|14860.07|14780.07|14860.07|14780.07|14859.8|14779.8|8
1726353960000|2024-09-14 22:46:00|14860.12|14780.12|14860.67|14780.67|14860.67|14780.67|14860.12|14780.12|10
1726353970000|2024-09-14 22:46:10|14860.75|14780.75|14860.66|14780.66|14861.29|14781.29|14860.66|14780.66|9
1726353980000|2024-09-14 22:46:20|14860.52|14780.52|14860.21|14780.21|14860.52|14780.52|14860.13|14780.13|10
1726353990000|2024-09-14 22:46:30|14860.34|14780.34|14860.19|14780.19|14860.52|14780.52|14860.19|14780.19|9
1726354000000|2024-09-14 22:46:40|14860.17|14780.17|14860.5|14780.5|14860.5|14780.5|14860.16|14780.16|8
1726354010000|2024-09-14 22:46:50|14860.74|14780.74|14861.96|14781.96|14861.96|14781.96|14860.74|14780.74|10
1726354020000|2024-09-14 22:47:00|14862.18|14782.18|14863.16|14783.16|14863.16|14783.16|14862.18|14782.18|9
1726354030000|2024-09-14 22:47:10|14863.17|14783.17|14863.32|14783.32|14863.32|14783.32|14863.17|14783.17|3
1726354040000|2024-09-14 22:47:20|14863.37|14783.37|14863.87|14783.87|14864.15|14784.15|14863.37|14783.37|10
1726354050000|2024-09-14 22:47:30|14863.86|14783.86|14864.24|14784.24|14864.24|14784.24|14863.86|14783.86|10
1726354060000|2024-09-14 22:47:40|14864.18|14784.18|14864.4|14784.4|14864.5|14784.5|14864.18|14784.18|10
1726354070000|2024-09-14 22:47:50|14864.47|14784.47|14864.47|14784.47|14864.56|14784.56|14864.27|14784.27|10
1726354080000|2024-09-14 22:48:00|14864.53|14784.53|14864.7|14784.7|14864.7|14784.7|14864.48|14784.48|8
1726354090000|2024-09-14 22:48:10|14864.69|14784.69|14865.06|14785.06|14865.07|14785.07|14864.69|14784.69|6
1726354100000|2024-09-14 22:48:20|14865.13|14785.13|14865.27|14785.27|14865.3|14785.3|14865.09|14785.09|9
1726354110000|2024-09-14 22:48:30|14865.24|14785.24|14864.78|14784.78|14865.24|14785.24|14864.78|14784.78|8
1726354120000|2024-09-14 22:48:40|14864.9|14784.9|14864.69|14784.69|14864.9|14784.9|14864.53|14784.53|9
1726354130000|2024-09-14 22:48:50|14864.76|14784.76|14864.84|14784.84|14864.84|14784.84|14864.68|14784.68|9
1726354140000|2024-09-14 22:49:00|14864.82|14784.82|14864.31|14784.31|14864.82|14784.82|14864.31|14784.31|6
1726354150000|2024-09-14 22:49:10|14864.3|14784.3|14865.08|14785.08|14865.08|14785.08|14864.3|14784.3|7
1726354160000|2024-09-14 22:49:20|14864.81|14784.81|14864.95|14784.95|14865.31|14785.31|14864.81|14784.81|9
1726354170000|2024-09-14 22:49:30|14865.01|14785.01|14862.73|14782.73|14865.01|14785.01|14862.5|14782.5|10
1726354180000|2024-09-14 22:49:40|14862.72|14782.72|14860.26|14780.26|14862.72|14782.72|14860.26|14780.26|10
1726354190000|2024-09-14 22:49:50|14860|14780|14859.35|14779.35|14860|14780|14859.35|14779.35|10
1726354200000|2024-09-14 22:50:00|14859.25|14779.25|14859.49|14779.49|14859.6|14779.6|14859.22|14779.22|7
1726354210000|2024-09-14 22:50:10|14860.28|14780.28|14859.49|14779.49|14860.28|14780.28|14859.49|14779.49|8
1726354220000|2024-09-14 22:50:20|14859.46|14779.46|14858.56|14778.56|14859.46|14779.46|14858.56|14778.56|9
1726354230000|2024-09-14 22:50:30|14858.61|14778.61|14857.88|14777.88|14858.66|14778.66|14857.88|14777.88|9
1726354240000|2024-09-14 22:50:40|14857.9|14777.9|14856.45|14776.45|14857.91|14777.91|14856.45|14776.45|7
1726354250000|2024-09-14 22:50:50|14856.51|14776.51|14855.97|14775.97|14856.55|14776.55|14855.57|14775.57|8
1726354260000|2024-09-14 22:51:00|14855.89|14775.89|14855.87|14775.87|14855.91|14775.91|14855.87|14775.87|8
1726354270000|2024-09-14 22:51:10|14855.89|14775.89|14855.81|14775.81|14855.89|14775.89|14855.81|14775.81|9
1726354280000|2024-09-14 22:51:20|14855.97|14775.97|14857.29|14777.29|14858.55|14778.55|14855.97|14775.97|10
1726354290000|2024-09-14 22:51:30|14857.11|14777.11|14856.46|14776.46|14857.11|14777.11|14856.44|14776.44|9
1726354300000|2024-09-14 22:51:40|14856.45|14776.45|14856.77|14776.77|14856.77|14776.77|14856.35|14776.35|8
1726354310000|2024-09-14 22:51:50|14856.79|14776.79|14856.91|14776.91|14856.91|14776.91|14856.79|14776.79|7
1726354320000|2024-09-14 22:52:00|14857|14777|14856.39|14776.39|14857.12|14777.12|14856.3|14776.3|8
1726354330000|2024-09-14 22:52:10|14856.54|14776.54|14856.51|14776.51|14856.65|14776.65|14856.06|14776.06|10
1726354340000|2024-09-14 22:52:20|14856.57|14776.57|14856.86|14776.86|14857.05|14777.05|14856.57|14776.57|10
1726354350000|2024-09-14 22:52:30|14856.87|14776.87|14857.43|14777.43|14857.44|14777.44|14856.87|14776.87|6
1726354360000|2024-09-14 22:52:40|14857.44|14777.44|14857.33|14777.33|14857.74|14777.74|14857.33|14777.33|10
1726354370000|2024-09-14 22:52:50|14857.47|14777.47|14857.78|14777.78|14857.78|14777.78|14857.47|14777.47|8
1726354380000|2024-09-14 22:53:00|14857.8|14777.8|14856.92|14776.92|14857.81|14777.81|14856.92|14776.92|10
1726354390000|2024-09-14 22:53:10|14856.84|14776.84|14855.83|14775.83|14856.88|14776.88|14855.82|14775.82|10
1726354400000|2024-09-14 22:53:20|14855.71|14775.71|14856.14|14776.14|14856.14|14776.14|14855.71|14775.71|10
1726354410000|2024-09-14 22:53:30|14856.44|14776.44|14857.23|14777.23|14857.24|14777.24|14856.44|14776.44|9
1726354420000|2024-09-14 22:53:40|14857.26|14777.26|14857.38|14777.38|14857.42|14777.42|14857.18|14777.18|9
1726354430000|2024-09-14 22:53:50|14857.26|14777.26|14857.5|14777.5|14857.5|14777.5|14857.21|14777.21|10
1726354440000|2024-09-14 22:54:00|14857.51|14777.51|14857.22|14777.22|14857.52|14777.52|14857.22|14777.22|7
1726354450000|2024-09-14 22:54:10|14857.24|14777.24|14857.66|14777.66|14857.66|14777.66|14857.2|14777.2|5
1726354460000|2024-09-14 22:54:20|14857.7|14777.7|14857.56|14777.56|14857.7|14777.7|14857.56|14777.56|5
1726354470000|2024-09-14 22:54:30|14857.43|14777.43|14857.55|14777.55|14857.61|14777.61|14857.43|14777.43|9
1726354480000|2024-09-14 22:54:40|14857.44|14777.44|14857.5|14777.5|14857.79|14777.79|14857.44|14777.44|9
1726354490000|2024-09-14 22:54:50|14857.42|14777.42|14857.35|14777.35|14857.63|14777.63|14857.32|14777.32|10
1726354500000|2024-09-14 22:55:00|14857.34|14777.34|14856.02|14776.02|14857.35|14777.35|14856.01|14776.01|10
1726354510000|2024-09-14 22:55:10|14855.71|14775.71|14854.88|14774.88|14855.71|14775.71|14854.85|14774.85|8
1726354520000|2024-09-14 22:55:20|14854.85|14774.85|14855.09|14775.09|14855.34|14775.34|14854.85|14774.85|8
1726354530000|2024-09-14 22:55:30|14855.13|14775.13|14855.28|14775.28|14855.42|14775.42|14855.05|14775.05|10
1726354540000|2024-09-14 22:55:40|14855.45|14775.45|14855.53|14775.53|14855.56|14775.56|14855.42|14775.42|9
1726354550000|2024-09-14 22:55:50|14855.64|14775.64|14855.29|14775.29|14855.71|14775.71|14855.29|14775.29|10
1726354560000|2024-09-14 22:56:00|14855.25|14775.25|14855.04|14775.04|14855.25|14775.25|14855.04|14775.04|9
1726354570000|2024-09-14 22:56:10|14855.03|14775.03|14855.02|14775.02|14855.17|14775.17|14855.01|14775.01|7
1726354580000|2024-09-14 22:56:20|14853.31|14773.31|14853.62|14773.62|14853.85|14773.85|14853.14|14773.14|9
1726354590000|2024-09-14 22:56:30|14853.95|14773.95|14853.73|14773.73|14853.96|14773.96|14853.73|14773.73|6
1726354600000|2024-09-14 22:56:40|14853.72|14773.72|14854.27|14774.27|14854.27|14774.27|14853.69|14773.69|7
1726354610000|2024-09-14 22:56:50|14854.28|14774.28|14853.82|14773.82|14854.3|14774.3|14853.66|14773.66|8
1726354620000|2024-09-14 22:57:00|14853.04|14773.04|14853.45|14773.45|14854.97|14774.97|14852.65|14772.65|10
1726354630000|2024-09-14 22:57:10|14853.12|14773.12|14852.79|14772.79|14853.2|14773.2|14852.79|14772.79|10
1726354640000|2024-09-14 22:57:20|14852.97|14772.97|14854.66|14774.66|14854.66|14774.66|14852.97|14772.97|10
1726354650000|2024-09-14 22:57:30|14854.69|14774.69|14854.59|14774.59|14854.71|14774.71|14854.59|14774.59|7
1726354660000|2024-09-14 22:57:40|14854.69|14774.69|14854.78|14774.78|14854.87|14774.87|14854.69|14774.69|8
1726354670000|2024-09-14 22:57:50|14854.79|14774.79|14854.79|14774.79|14854.79|14774.79|14854.78|14774.78|5
1726354680000|2024-09-14 22:58:00|14854.72|14774.72|14854.57|14774.57|14854.72|14774.72|14854.57|14774.57|7
1726354690000|2024-09-14 22:58:10|14854.41|14774.41|14854.59|14774.59|14854.59|14774.59|14854.23|14774.23|10
1726354700000|2024-09-14 22:58:20|14854.44|14774.44|14855.19|14775.19|14855.38|14775.38|14854.36|14774.36|10
1726354710000|2024-09-14 22:58:30|14855.2|14775.2|14854.92|14774.92|14855.22|14775.22|14854.92|14774.92|8
1726354720000|2024-09-14 22:58:40|14854.87|14774.87|14854.79|14774.79|14854.87|14774.87|14854.79|14774.79|6
1726354730000|2024-09-14 22:58:50|14854.68|14774.68|14854.55|14774.55|14854.68|14774.68|14854.31|14774.31|9
1726354740000|2024-09-14 22:59:00|14854.56|14774.56|14854.41|14774.41|14854.58|14774.58|14854.41|14774.41|6
1726354750000|2024-09-14 22:59:10|14854.33|14774.33|14853.69|14773.69|14854.83|14774.83|14853.69|14773.69|10
1726354760000|2024-09-14 22:59:20|14853.27|14773.27|14852.74|14772.74|14853.27|14773.27|14852.72|14772.72|9
1726354770000|2024-09-14 22:59:30|14852.64|14772.64|14852.61|14772.61|14852.75|14772.75|14852.57|14772.57|8
1726354780000|2024-09-14 22:59:40|14852.62|14772.62|14852.17|14772.17|14852.62|14772.62|14852.17|14772.17|8
1726354790000|2024-09-14 22:59:50|14852.11|14772.11|14852.61|14772.61|14852.62|14772.62|14852.06|14772.06|9
1726354800000|2024-09-14 23:00:00|14852.75|14772.75|14852.59|14772.59|14852.75|14772.75|14852.41|14772.41|10
1726354810000|2024-09-14 23:00:10|14852.42|14772.42|14852.04|14772.04|14852.42|14772.42|14852.04|14772.04|8
1726354820000|2024-09-14 23:00:20|14852.1|14772.1|14852.21|14772.21|14852.21|14772.21|14852.1|14772.1|2
1726354830000|2024-09-14 23:00:30|14852.11|14772.11|14853.24|14773.24|14853.24|14773.24|14852.1|14772.1|10
1726354840000|2024-09-14 23:00:40|14853.3|14773.3|14853.83|14773.83|14853.83|14773.83|14853.3|14773.3|8
1726354850000|2024-09-14 23:00:50|14853.82|14773.82|14853.75|14773.75|14853.82|14773.82|14853.75|14773.75|6
1726354860000|2024-09-14 23:01:00|14853.84|14773.84|14856.26|14776.26|14856.26|14776.26|14853.84|14773.84|8
1726354870000|2024-09-14 23:01:10|14856.59|14776.59|14857.4|14777.4|14857.4|14777.4|14856.59|14776.59|9
1726354880000|2024-09-14 23:01:20|14857.47|14777.47|14857.47|14777.47|14857.49|14777.49|14857.36|14777.36|7
1726354890000|2024-09-14 23:01:30|14857.55|14777.55|14857.85|14777.85|14857.85|14777.85|14857.55|14777.55|7
1726354900000|2024-09-14 23:01:40|14857.76|14777.76|14857.78|14777.78|14857.82|14777.82|14857.69|14777.69|8
1726354910000|2024-09-14 23:01:50|14857.86|14777.86|14858.72|14778.72|14858.72|14778.72|14857.86|14777.86|7
1726354920000|2024-09-14 23:02:00|14858.84|14778.84|14859.47|14779.47|14859.6|14779.6|14858.71|14778.71|7
1726354930000|2024-09-14 23:02:10|14860.22|14780.22|14862.51|14782.51|14862.51|14782.51|14860.22|14780.22|9
1726354940000|2024-09-14 23:02:20|14862.55|14782.55|14864.02|14784.02|14864.02|14784.02|14862.31|14782.31|10
1726354950000|2024-09-14 23:02:30|14864.29|14784.29|14864.65|14784.65|14864.81|14784.81|14864.29|14784.29|10
1726354960000|2024-09-14 23:02:40|14864.67|14784.67|14864.82|14784.82|14864.82|14784.82|14864.54|14784.54|5
1726354970000|2024-09-14 23:02:50|14864.98|14784.98|14865.3|14785.3|14865.32|14785.32|14864.98|14784.98|9
1726354980000|2024-09-14 23:03:00|14865.39|14785.39|14865.82|14785.82|14865.82|14785.82|14865.34|14785.34|8
1726354990000|2024-09-14 23:03:10|14866.49|14786.49|14867.48|14787.48|14867.48|14787.48|14866.49|14786.49|10
1726355000000|2024-09-14 23:03:20|14867.33|14787.33|14867.01|14787.01|14867.44|14787.44|14867.01|14787.01|6
1726355010000|2024-09-14 23:03:30|14867.14|14787.14|14866.83|14786.83|14867.14|14787.14|14866.76|14786.76|8
1726355020000|2024-09-14 23:03:40|14866.79|14786.79|14866.61|14786.61|14866.79|14786.79|14866.58|14786.58|9
1726355030000|2024-09-14 23:03:50|14866.6|14786.6|14868.02|14788.02|14868.02|14788.02|14866.59|14786.59|8
1726355040000|2024-09-14 23:04:00|14868.03|14788.03|14868.09|14788.09|14868.19|14788.19|14868.03|14788.03|7
1726355050000|2024-09-14 23:04:10|14868.18|14788.18|14869|14789|14869|14789|14868.18|14788.18|10
1726355060000|2024-09-14 23:04:20|14868.96|14788.96|14868.76|14788.76|14868.96|14788.96|14868.76|14788.76|5
1726355070000|2024-09-14 23:04:30|14868.75|14788.75|14868.21|14788.21|14868.75|14788.75|14868.21|14788.21|6
1726355080000|2024-09-14 23:04:40|14868.36|14788.36|14868.69|14788.69|14868.82|14788.82|14868.25|14788.25|10
1726355090000|2024-09-14 23:04:50|14868.63|14788.63|14868.31|14788.31|14868.65|14788.65|14868.31|14788.31|8
1726355100000|2024-09-14 23:05:00|14868.3|14788.3|14868.51|14788.51|14868.61|14788.61|14868.2|14788.2|7
1726355110000|2024-09-14 23:05:10|14868.56|14788.56|14868.38|14788.38|14868.63|14788.63|14868.38|14788.38|8
1726355120000|2024-09-14 23:05:20|14868.34|14788.34|14868.22|14788.22|14868.34|14788.34|14868.22|14788.22|7
1726355130000|2024-09-14 23:05:30|14868.24|14788.24|14868.36|14788.36|14868.43|14788.43|14868.24|14788.24|5
1726355140000|2024-09-14 23:05:40|14868.34|14788.34|14868.93|14788.93|14868.93|14788.93|14868.34|14788.34|6
1726355150000|2024-09-14 23:05:50|14869.08|14789.08|14869.58|14789.58|14869.58|14789.58|14869.08|14789.08|10
1726355160000|2024-09-14 23:06:00|14869.59|14789.59|14869.41|14789.41|14869.59|14789.59|14869.36|14789.36|7
1726355170000|2024-09-14 23:06:10|14869.35|14789.35|14869.87|14789.87|14869.93|14789.93|14869.35|14789.35|8
1726355180000|2024-09-14 23:06:20|14870.06|14790.06|14870.21|14790.21|14870.21|14790.21|14870.06|14790.06|6
1726355190000|2024-09-14 23:06:30|14870.22|14790.22|14870.74|14790.74|14870.74|14790.74|14870.22|14790.22|8
1726355200000|2024-09-14 23:06:40|14870.52|14790.52|14871.12|14791.12|14871.12|14791.12|14870.52|14790.52|7
1726355210000|2024-09-14 23:06:50|14871.23|14791.23|14871.59|14791.59|14871.59|14791.59|14871.22|14791.22|10
1726355220000|2024-09-14 23:07:00|14871.52|14791.52|14871.35|14791.35|14871.64|14791.64|14871.35|14791.35|7
1726355230000|2024-09-14 23:07:10|14871.96|14791.96|14869.29|14789.29|14871.96|14791.96|14869.29|14789.29|6
1726355240000|2024-09-14 23:07:20|14869.85|14789.85|14869.73|14789.73|14869.85|14789.85|14869.73|14789.73|7
1726355250000|2024-09-14 23:07:30|14869.96|14789.96|14871.15|14791.15|14871.15|14791.15|14869.95|14789.95|9
1726355260000|2024-09-14 23:07:40|14871.16|14791.16|14871.36|14791.36|14871.36|14791.36|14871.14|14791.14|8
1726355270000|2024-09-14 23:07:50|14871.37|14791.37|14871.24|14791.24|14871.37|14791.37|14871.24|14791.24|3
1726355280000|2024-09-14 23:08:00|14871.2|14791.2|14870.86|14790.86|14871.22|14791.22|14870.86|14790.86|6
1726355290000|2024-09-14 23:08:10|14870.76|14790.76|14870.65|14790.65|14870.76|14790.76|14870.65|14790.65|6
1726355300000|2024-09-14 23:08:20|14870.68|14790.68|14870.51|14790.51|14870.71|14790.71|14870.51|14790.51|4
1726355310000|2024-09-14 23:08:30|14870.42|14790.42|14870.33|14790.33|14870.42|14790.42|14870.33|14790.33|6
1726355320000|2024-09-14 23:08:40|14870.2|14790.2|14869.94|14789.94|14870.2|14790.2|14869.65|14789.65|10
1726355330000|2024-09-14 23:08:50|14869.96|14789.96|14870.11|14790.11|14870.11|14790.11|14869.96|14789.96|4
1726355340000|2024-09-14 23:09:00|14870.1|14790.1|14870.1|14790.1|14870.1|14790.1|14870.1|14790.1|1
1726355350000|2024-09-14 23:09:10|14870.09|14790.09|14870.24|14790.24|14870.24|14790.24|14869.94|14789.94|10
1726355360000|2024-09-14 23:09:20|14870.39|14790.39|14869.75|14789.75|14870.54|14790.54|14869.75|14789.75|10
1726355370000|2024-09-14 23:09:30|14869.43|14789.43|14869.05|14789.05|14869.43|14789.43|14869.05|14789.05|7
1726355380000|2024-09-14 23:09:40|14868.65|14788.65|14868.19|14788.19|14868.71|14788.71|14868.19|14788.19|8
1726355390000|2024-09-14 23:09:50|14868.16|14788.16|14868.51|14788.51|14868.57|14788.57|14868.16|14788.16|5
1726355400000|2024-09-14 23:10:00|14868.43|14788.43|14867.57|14787.57|14868.43|14788.43|14867.55|14787.55|7
1726355410000|2024-09-14 23:10:10|14867.56|14787.56|14868.27|14788.27|14868.27|14788.27|14867.5|14787.5|8
1726355420000|2024-09-14 23:10:20|14868.28|14788.28|14868.13|14788.13|14868.28|14788.28|14867.95|14787.95|9
1726355430000|2024-09-14 23:10:30|14868.21|14788.21|14867.61|14787.61|14868.26|14788.26|14867.61|14787.61|6
1726355440000|2024-09-14 23:10:40|14867.6|14787.6|14865.83|14785.83|14867.6|14787.6|14865.78|14785.78|7
1726355450000|2024-09-14 23:10:50|14865.77|14785.77|14864.91|14784.91|14865.77|14785.77|14864.91|14784.91|10
1726355460000|2024-09-14 23:11:00|14864.94|14784.94|14864.53|14784.53|14865.24|14785.24|14864.53|14784.53|9
1726355470000|2024-09-14 23:11:10|14864.49|14784.49|14865.63|14785.63|14865.63|14785.63|14863.85|14783.85|8
1726355480000|2024-09-14 23:11:20|14865.73|14785.73|14864.89|14784.89|14865.8|14785.8|14864.89|14784.89|10
1726355490000|2024-09-14 23:11:30|14864.87|14784.87|14864.62|14784.62|14864.87|14784.87|14864.62|14784.62|7
1726355500000|2024-09-14 23:11:40|14864.97|14784.97|14864.88|14784.88|14865.12|14785.12|14864.88|14784.88|9
1726355510000|2024-09-14 23:11:50|14864.87|14784.87|14864.6|14784.6|14864.87|14784.87|14864.6|14784.6|9
1726355520000|2024-09-14 23:12:00|14864.55|14784.55|14863.97|14783.97|14864.55|14784.55|14863.97|14783.97|8
1726355530000|2024-09-14 23:12:10|14863.99|14783.99|14864.01|14784.01|14864.13|14784.13|14863.98|14783.98|6
1726355540000|2024-09-14 23:12:20|14864.02|14784.02|14863.45|14783.45|14864.02|14784.02|14863.45|14783.45|9
1726355550000|2024-09-14 23:12:30|14863.43|14783.43|14863.55|14783.55|14863.55|14783.55|14863.29|14783.29|9
1726355560000|2024-09-14 23:12:40|14863.54|14783.54|14863.47|14783.47|14863.56|14783.56|14863.42|14783.42|9
1726355570000|2024-09-14 23:12:50|14863.35|14783.35|14862.65|14782.65|14863.6|14783.6|14862.65|14782.65|7
1726355580000|2024-09-14 23:13:00|14862.17|14782.17|14861.4|14781.4|14862.17|14782.17|14861.4|14781.4|8
1726355590000|2024-09-14 23:13:10|14861.39|14781.39|14861.37|14781.37|14861.66|14781.66|14861.37|14781.37|9
1726355600000|2024-09-14 23:13:20|14861.36|14781.36|14861.12|14781.12|14861.36|14781.36|14861.12|14781.12|4
1726355610000|2024-09-14 23:13:30|14861.1|14781.1|14861.62|14781.62|14861.62|14781.62|14861|14781|9
1726355620000|2024-09-14 23:13:40|14861.77|14781.77|14862.54|14782.54|14862.54|14782.54|14861.77|14781.77|10
1726355630000|2024-09-14 23:13:50|14862.55|14782.55|14862.36|14782.36|14862.64|14782.64|14862.36|14782.36|8
1726355640000|2024-09-14 23:14:00|14862.31|14782.31|14864.86|14784.86|14864.86|14784.86|14862.31|14782.31|10
1726355650000|2024-09-14 23:14:10|14865.09|14785.09|14863.45|14783.45|14865.28|14785.28|14863.45|14783.45|10
1726355660000|2024-09-14 23:14:20|14863.17|14783.17|14862.58|14782.58|14863.17|14783.17|14862.58|14782.58|8
1726355670000|2024-09-14 23:14:30|14862.53|14782.53|14863.96|14783.96|14863.96|14783.96|14862.49|14782.49|10
1726355680000|2024-09-14 23:14:40|14863.97|14783.97|14864.02|14784.02|14864.03|14784.03|14863.97|14783.97|5
1726355690000|2024-09-14 23:14:50|14864.03|14784.03|14862.24|14782.24|14864.03|14784.03|14862.24|14782.24|8
1726355700000|2024-09-14 23:15:00|14862.38|14782.38|14862.39|14782.39|14862.39|14782.39|14862.1|14782.1|7
1726355710000|2024-09-14 23:15:10|14862.41|14782.41|14862.42|14782.42|14862.43|14782.43|14862.41|14782.41|6
1726355720000|2024-09-14 23:15:20|14862.43|14782.43|14862.42|14782.42|14862.55|14782.55|14862.42|14782.42|10
1726355730000|2024-09-14 23:15:30|14862.4|14782.4|14862.4|14782.4|14862.42|14782.42|14862.38|14782.38|6
1726355740000|2024-09-14 23:15:40|14862.52|14782.52|14862.83|14782.83|14862.83|14782.83|14862.37|14782.37|6
1726355750000|2024-09-14 23:15:50|14862.84|14782.84|14863.09|14783.09|14863.09|14783.09|14862.84|14782.84|6
1726355760000|2024-09-14 23:16:00|14863.06|14783.06|14863.08|14783.08|14863.13|14783.13|14863.06|14783.06|4
1726355770000|2024-09-14 23:16:10|14863.09|14783.09|14863.21|14783.21|14863.21|14783.21|14863.09|14783.09|3
1726355780000|2024-09-14 23:16:20|14863.26|14783.26|14863.54|14783.54|14863.54|14783.54|14863.24|14783.24|9
1726355790000|2024-09-14 23:16:30|14863.56|14783.56|14862.98|14782.98|14863.58|14783.58|14862.94|14782.94|8
1726355800000|2024-09-14 23:16:40|14863.01|14783.01|14863.28|14783.28|14863.3|14783.3|14862.69|14782.69|7
1726355810000|2024-09-14 23:16:50|14863.29|14783.29|14863.76|14783.76|14864.23|14784.23|14863.14|14783.14|10
1726355820000|2024-09-14 23:17:00|14863.73|14783.73|14863.36|14783.36|14863.79|14783.79|14863.29|14783.29|8
1726355830000|2024-09-14 23:17:10|14862.9|14782.9|14861.81|14781.81|14862.92|14782.92|14861.81|14781.81|8
1726355840000|2024-09-14 23:17:20|14861.66|14781.66|14860.91|14780.91|14861.66|14781.66|14860.91|14780.91|9
1726355850000|2024-09-14 23:17:30|14860.77|14780.77|14860.56|14780.56|14860.79|14780.79|14860.56|14780.56|6
1726355860000|2024-09-14 23:17:40|14860.43|14780.43|14860.3|14780.3|14860.51|14780.51|14860.3|14780.3|9
1726355870000|2024-09-14 23:17:50|14860.29|14780.29|14860.27|14780.27|14860.29|14780.29|14860.26|14780.26|5
1726355880000|2024-09-14 23:18:00|14860.25|14780.25|14860.17|14780.17|14860.45|14780.45|14860.14|14780.14|8
1726355890000|2024-09-14 23:18:10|14860.07|14780.07|14859.28|14779.28|14860.07|14780.07|14859.16|14779.16|9
1726355900000|2024-09-14 23:18:20|14859.01|14779.01|14859.46|14779.46|14859.46|14779.46|14858.99|14778.99|10
1726355910000|2024-09-14 23:18:30|14859.49|14779.49|14859.48|14779.48|14859.56|14779.56|14859.27|14779.27|9
1726355920000|2024-09-14 23:18:40|14859.43|14779.43|14859.45|14779.45|14859.72|14779.72|14859.43|14779.43|9
1726355930000|2024-09-14 23:18:50|14859.46|14779.46|14859.91|14779.91|14859.91|14779.91|14859.46|14779.46|6
1726355940000|2024-09-14 23:19:00|14859.9|14779.9|14859.96|14779.96|14860.27|14780.27|14859.9|14779.9|8
1726355950000|2024-09-14 23:19:10|14859.98|14779.98|14860.23|14780.23|14860.25|14780.25|14859.98|14779.98|6
1726355960000|2024-09-14 23:19:20|14860.26|14780.26|14860.1|14780.1|14860.26|14780.26|14860.1|14780.1|5
1726355970000|2024-09-14 23:19:30|14860.38|14780.38|14860.75|14780.75|14860.75|14780.75|14860.38|14780.38|3
1726355980000|2024-09-14 23:19:40|14860.81|14780.81|14860.56|14780.56|14860.81|14780.81|14860.56|14780.56|5
1726355990000|2024-09-14 23:19:50|14860.55|14780.55|14860.52|14780.52|14860.56|14780.56|14860.52|14780.52|4
1726356000000|2024-09-14 23:20:00|14860.57|14780.57|14862.32|14782.32|14862.32|14782.32|14860.57|14780.57|7
1726356010000|2024-09-14 23:20:10|14862.31|14782.31|14862.32|14782.32|14862.39|14782.39|14862.25|14782.25|5
1726356020000|2024-09-14 23:20:20|14862.24|14782.24|14862.23|14782.23|14862.97|14782.97|14862.22|14782.22|7
1726356030000|2024-09-14 23:20:30|14862.2|14782.2|14861.77|14781.77|14862.2|14782.2|14861.75|14781.75|6
1726356040000|2024-09-14 23:20:40|14861.85|14781.85|14861.65|14781.65|14861.85|14781.85|14861.65|14781.65|9
1726356050000|2024-09-14 23:20:50|14861.64|14781.64|14861.47|14781.47|14861.64|14781.64|14861.47|14781.47|6
1726356060000|2024-09-14 23:21:00|14861.46|14781.46|14860.79|14780.79|14861.46|14781.46|14860.79|14780.79|8
1726356070000|2024-09-14 23:21:10|14860.72|14780.72|14860.61|14780.61|14860.72|14780.72|14860.59|14780.59|6
1726356080000|2024-09-14 23:21:20|14860.59|14780.59|14860.6|14780.6|14860.6|14780.6|14860.59|14780.59|2
1726356090000|2024-09-14 23:21:30|14860.59|14780.59|14860.92|14780.92|14860.92|14780.92|14860.57|14780.57|4
1726356100000|2024-09-14 23:21:40|14860.93|14780.93|14860.01|14780.01|14860.93|14780.93|14860.01|14780.01|8
1726356110000|2024-09-14 23:21:50|14859.84|14779.84|14859.42|14779.42|14859.84|14779.84|14859.37|14779.37|9
1726356120000|2024-09-14 23:22:00|14859.41|14779.41|14858.97|14778.97|14859.41|14779.41|14858.97|14778.97|8
1726356130000|2024-09-14 23:22:10|14858.94|14778.94|14858.18|14778.18|14858.94|14778.94|14858.18|14778.18|9
1726356140000|2024-09-14 23:22:20|14858.14|14778.14|14857.99|14777.99|14858.14|14778.14|14857.95|14777.95|9
1726356150000|2024-09-14 23:22:30|14858.03|14778.03|14857.53|14777.53|14858.03|14778.03|14857.53|14777.53|7
1726356160000|2024-09-14 23:22:40|14857.54|14777.54|14857.5|14777.5|14857.58|14777.58|14857.5|14777.5|6
1726356170000|2024-09-14 23:22:50|14857.48|14777.48|14857.64|14777.64|14857.64|14777.64|14857.48|14777.48|5
1726356180000|2024-09-14 23:23:00|14857.65|14777.65|14855.95|14775.95|14857.65|14777.65|14855.95|14775.95|6
1726356190000|2024-09-14 23:23:10|14855.84|14775.84|14855.58|14775.58|14855.84|14775.84|14855.58|14775.58|8
1726356200000|2024-09-14 23:23:20|14855.6|14775.6|14855.94|14775.94|14855.97|14775.97|14855.6|14775.6|6
1726356210000|2024-09-14 23:23:30|14855.93|14775.93|14855.8|14775.8|14855.93|14775.93|14855.62|14775.62|8
1726356220000|2024-09-14 23:23:40|14855.78|14775.78|14856.13|14776.13|14856.14|14776.14|14855.78|14775.78|6
1726356230000|2024-09-14 23:23:50|14856.06|14776.06|14855.96|14775.96|14856.07|14776.07|14855.96|14775.96|4
1726356240000|2024-09-14 23:24:00|14855.97|14775.97|14855.29|14775.29|14856.06|14776.06|14855.29|14775.29|9
1726356250000|2024-09-14 23:24:10|14855.27|14775.27|14854.87|14774.87|14855.48|14775.48|14854.87|14774.87|8
1726356260000|2024-09-14 23:24:20|14854.86|14774.86|14855.37|14775.37|14855.37|14775.37|14854.86|14774.86|4
1726356270000|2024-09-14 23:24:30|14855.39|14775.39|14855.71|14775.71|14855.71|14775.71|14855.31|14775.31|8
1726356280000|2024-09-14 23:24:40|14855.73|14775.73|14858.93|14778.93|14858.93|14778.93|14855.73|14775.73|6
1726356290000|2024-09-14 23:24:50|14858.64|14778.64|14858.54|14778.54|14858.73|14778.73|14858.54|14778.54|7
1726356300000|2024-09-14 23:25:00|14858.41|14778.41|14858.17|14778.17|14858.41|14778.41|14858.17|14778.17|8
1726356310000|2024-09-14 23:25:10|14858.15|14778.15|14858.02|14778.02|14858.15|14778.15|14858.02|14778.02|6
1726356320000|2024-09-14 23:25:20|14858|14778|14857.85|14777.85|14858|14778|14857.85|14777.85|5
1726356330000|2024-09-14 23:25:30|14857.64|14777.64|14858.82|14778.82|14859.06|14779.06|14857.64|14777.64|8
1726356340000|2024-09-14 23:25:40|14858.78|14778.78|14858.15|14778.15|14858.78|14778.78|14858|14778|10
1726356350000|2024-09-14 23:25:50|14858.23|14778.23|14858.17|14778.17|14858.3|14778.3|14858.17|14778.17|7
1726356360000|2024-09-14 23:26:00|14858.07|14778.07|14857.19|14777.19|14858.07|14778.07|14857.19|14777.19|8
1726356370000|2024-09-14 23:26:10|14857.18|14777.18|14857.02|14777.02|14857.18|14777.18|14856.82|14776.82|8
1726356380000|2024-09-14 23:26:20|14857.04|14777.04|14857.04|14777.04|14857.05|14777.05|14856.76|14776.76|10
1726356390000|2024-09-14 23:26:30|14857.06|14777.06|14856.43|14776.43|14857.07|14777.07|14856.43|14776.43|10
1726356400000|2024-09-14 23:26:40|14856.42|14776.42|14854.61|14774.61|14856.42|14776.42|14854.61|14774.61|8
1726356410000|2024-09-14 23:26:50|14854.22|14774.22|14854.45|14774.45|14854.73|14774.73|14854.18|14774.18|10
1726356420000|2024-09-14 23:27:00|14854.53|14774.53|14852.63|14772.63|14854.61|14774.61|14852.53|14772.53|7
1726356430000|2024-09-14 23:27:10|14852.61|14772.61|14852.94|14772.94|14852.97|14772.97|14852.61|14772.61|9
1726356440000|2024-09-14 23:27:20|14852.97|14772.97|14853.17|14773.17|14853.26|14773.26|14852.95|14772.95|8
1726356450000|2024-09-14 23:27:30|14853.1|14773.1|14853.11|14773.11|14853.33|14773.33|14853|14773|10
1726356460000|2024-09-14 23:27:40|14853.09|14773.09|14853.19|14773.19|14853.24|14773.24|14853.09|14773.09|5
1726356470000|2024-09-14 23:27:50|14853.34|14773.34|14855.02|14775.02|14855.02|14775.02|14853.31|14773.31|7
1726356480000|2024-09-14 23:28:00|14855.28|14775.28|14855.14|14775.14|14855.42|14775.42|14855.14|14775.14|9
1726356490000|2024-09-14 23:28:10|14855.04|14775.04|14854.56|14774.56|14855.04|14775.04|14854.56|14774.56|6
1726356500000|2024-09-14 23:28:20|14854.69|14774.69|14854.34|14774.34|14854.88|14774.88|14854.34|14774.34|10
1726356510000|2024-09-14 23:28:30|14854.33|14774.33|14854.47|14774.47|14854.47|14774.47|14854.3|14774.3|4
1726356520000|2024-09-14 23:28:40|14854.67|14774.67|14855.41|14775.41|14855.41|14775.41|14854.67|14774.67|10
1726356530000|2024-09-14 23:28:50|14855.4|14775.4|14855.38|14775.38|14855.4|14775.4|14855.36|14775.36|5
1726356540000|2024-09-14 23:29:00|14855.39|14775.39|14854.7|14774.7|14855.44|14775.44|14854.52|14774.52|9
1726356550000|2024-09-14 23:29:10|14854.65|14774.65|14855.27|14775.27|14855.34|14775.34|14854.65|14774.65|8
1726356560000|2024-09-14 23:29:20|14855.28|14775.28|14853.48|14773.48|14855.28|14775.28|14853.46|14773.46|4
1726356570000|2024-09-14 23:29:30|14853.49|14773.49|14853.46|14773.46|14853.49|14773.49|14853.45|14773.45|3
1726356580000|2024-09-14 23:29:40|14853.48|14773.48|14853.54|14773.54|14853.6|14773.6|14853.48|14773.48|8
1726356590000|2024-09-14 23:29:50|14853.66|14773.66|14853.53|14773.53|14853.81|14773.81|14853.53|14773.53|6
1726356600000|2024-09-14 23:30:00|14853.58|14773.58|14854.39|14774.39|14854.45|14774.45|14853.58|14773.58|8
1726356610000|2024-09-14 23:30:10|14854.37|14774.37|14854.27|14774.27|14854.42|14774.42|14854.27|14774.27|8
1726356620000|2024-09-14 23:30:20|14854.28|14774.28|14854.05|14774.05|14854.28|14774.28|14854.05|14774.05|6
1726356630000|2024-09-14 23:30:30|14853.93|14773.93|14853.8|14773.8|14853.93|14773.93|14853.69|14773.69|7
1726356640000|2024-09-14 23:30:40|14853.61|14773.61|14853.17|14773.17|14853.61|14773.61|14853.08|14773.08|10
1726356650000|2024-09-14 23:30:50|14853.18|14773.18|14853.06|14773.06|14853.29|14773.29|14853.01|14773.01|7
1726356660000|2024-09-14 23:31:00|14853.14|14773.14|14853.11|14773.11|14853.14|14773.14|14853.01|14773.01|7
1726356670000|2024-09-14 23:31:10|14853.1|14773.1|14853.12|14773.12|14853.12|14773.12|14853.06|14773.06|6
1726356680000|2024-09-14 23:31:20|14853.11|14773.11|14853.08|14773.08|14853.17|14773.17|14853.08|14773.08|6
1726356690000|2024-09-14 23:31:30|14853.09|14773.09|14853.28|14773.28|14853.28|14773.28|14852.99|14772.99|7
1726356700000|2024-09-14 23:31:40|14853.31|14773.31|14852.5|14772.5|14853.31|14773.31|14852.5|14772.5|9
1726356710000|2024-09-14 23:31:50|14852.46|14772.46|14852.45|14772.45|14852.65|14772.65|14852.36|14772.36|8
1726356720000|2024-09-14 23:32:00|14852.49|14772.49|14853.27|14773.27|14853.27|14773.27|14852.49|14772.49|8
1726356730000|2024-09-14 23:32:10|14853.56|14773.56|14854.34|14774.34|14854.34|14774.34|14853.56|14773.56|8
1726356740000|2024-09-14 23:32:20|14854.37|14774.37|14853.28|14773.28|14854.62|14774.62|14853.28|14773.28|9
1726356750000|2024-09-14 23:32:30|14853.75|14773.75|14855.04|14775.04|14855.04|14775.04|14853.75|14773.75|3
1726356760000|2024-09-14 23:32:40|14855.19|14775.19|14855.78|14775.78|14855.84|14775.84|14855.19|14775.19|10
1726356770000|2024-09-14 23:32:50|14855.8|14775.8|14855.65|14775.65|14855.85|14775.85|14855.62|14775.62|4
1726356780000|2024-09-14 23:33:00|14855.99|14775.99|14855.75|14775.75|14855.99|14775.99|14855.57|14775.57|9
1726356790000|2024-09-14 23:33:10|14856.15|14776.15|14856.38|14776.38|14856.38|14776.38|14856.15|14776.15|7
1726356800000|2024-09-14 23:33:20|14855.32|14775.32|14855.18|14775.18|14855.32|14775.32|14854.54|14774.54|9
1726356810000|2024-09-14 23:33:30|14855.34|14775.34|14855.5|14775.5|14855.5|14775.5|14855.34|14775.34|6
1726356820000|2024-09-14 23:33:40|14855.52|14775.52|14856.36|14776.36|14856.36|14776.36|14855.46|14775.46|4
1726356830000|2024-09-14 23:33:50|14855.91|14775.91|14855.06|14775.06|14855.91|14775.91|14855.06|14775.06|10
1726356840000|2024-09-14 23:34:00|14855.04|14775.04|14855.85|14775.85|14855.85|14775.85|14854.73|14774.73|10
1726356850000|2024-09-14 23:34:10|14856.13|14776.13|14856.27|14776.27|14856.44|14776.44|14856.04|14776.04|10
1726356860000|2024-09-14 23:34:20|14856.26|14776.26|14856.9|14776.9|14856.9|14776.9|14856.26|14776.26|8
1726356870000|2024-09-14 23:34:30|14856.87|14776.87|14856.72|14776.72|14856.87|14776.87|14856.72|14776.72|6
1726356880000|2024-09-14 23:34:40|14856.7|14776.7|14858.52|14778.52|14858.52|14778.52|14856.7|14776.7|5
1726356890000|2024-09-14 23:34:50|14858.63|14778.63|14857.48|14777.48|14858.7|14778.7|14857.48|14777.48|7
1726356900000|2024-09-14 23:35:00|14857.57|14777.57|14857.61|14777.61|14857.61|14777.61|14857.39|14777.39|9
1726356910000|2024-09-14 23:35:10|14857.34|14777.34|14857.17|14777.17|14857.34|14777.34|14857.17|14777.17|10
1726356920000|2024-09-14 23:35:20|14857.18|14777.18|14856.95|14776.95|14857.18|14777.18|14856.87|14776.87|7
1726356930000|2024-09-14 23:35:30|14856.94|14776.94|14857.29|14777.29|14857.29|14777.29|14856.94|14776.94|9
1726356940000|2024-09-14 23:35:40|14857.33|14777.33|14859.72|14779.72|14859.74|14779.74|14857.25|14777.25|8
1726356950000|2024-09-14 23:35:50|14859.67|14779.67|14859.96|14779.96|14859.97|14779.97|14859.67|14779.67|8
1726356960000|2024-09-14 23:36:00|14859.95|14779.95|14860.37|14780.37|14860.4|14780.4|14859.95|14779.95|10
1726356970000|2024-09-14 23:36:10|14860.19|14780.19|14860.24|14780.24|14860.37|14780.37|14860.19|14780.19|10
1726356980000|2024-09-14 23:36:20|14860.15|14780.15|14860.71|14780.71|14860.96|14780.96|14860.15|14780.15|7
1726356990000|2024-09-14 23:36:30|14860.7|14780.7|14861.68|14781.68|14861.68|14781.68|14860.7|14780.7|5
1726357000000|2024-09-14 23:36:40|14861.7|14781.7|14861.35|14781.35|14861.7|14781.7|14861.15|14781.15|8
1726357010000|2024-09-14 23:36:50|14861.43|14781.43|14860.56|14780.56|14861.47|14781.47|14860.54|14780.54|10
1726357020000|2024-09-14 23:37:00|14860.6|14780.6|14860.51|14780.51|14860.61|14780.61|14860.48|14780.48|7
1726357030000|2024-09-14 23:37:10|14860.52|14780.52|14860.01|14780.01|14860.53|14780.53|14860.01|14780.01|8
1726357040000|2024-09-14 23:37:20|14859.99|14779.99|14859.7|14779.7|14860.01|14780.01|14859.55|14779.55|7
1726357050000|2024-09-14 23:37:30|14859.8|14779.8|14859.73|14779.73|14859.94|14779.94|14859.72|14779.72|8
1726357060000|2024-09-14 23:37:40|14859.9|14779.9|14859.81|14779.81|14860.02|14780.02|14859.75|14779.75|7
1726357070000|2024-09-14 23:37:50|14859.8|14779.8|14860.36|14780.36|14860.36|14780.36|14859.8|14779.8|8
1726357080000|2024-09-14 23:38:00|14860.46|14780.46|14860.75|14780.75|14860.75|14780.75|14860.46|14780.46|10
1726357090000|2024-09-14 23:38:10|14860.78|14780.78|14860.78|14780.78|14860.8|14780.8|14860.75|14780.75|7
1726357100000|2024-09-14 23:38:20|14860.73|14780.73|14860.87|14780.87|14860.97|14780.97|14860.73|14780.73|7
1726357110000|2024-09-14 23:38:30|14860.94|14780.94|14861.17|14781.17|14861.17|14781.17|14860.94|14780.94|9
1726357120000|2024-09-14 23:38:40|14861.15|14781.15|14860.97|14780.97|14861.15|14781.15|14860.97|14780.97|5
1726357130000|2024-09-14 23:38:50|14860.89|14780.89|14860.84|14780.84|14860.89|14780.89|14860.84|14780.84|5
1726357140000|2024-09-14 23:39:00|14860.79|14780.79|14860.97|14780.97|14860.97|14780.97|14860.79|14780.79|2
1726357150000|2024-09-14 23:39:10|14860.98|14780.98|14860.89|14780.89|14861.16|14781.16|14860.84|14780.84|8
1726357160000|2024-09-14 23:39:20|14860.93|14780.93|14860.99|14780.99|14860.99|14780.99|14860.9|14780.9|10
1726357170000|2024-09-14 23:39:30|14860.98|14780.98|14859.77|14779.77|14860.98|14780.98|14859.77|14779.77|10
1726357180000|2024-09-14 23:39:40|14859.75|14779.75|14859.36|14779.36|14859.75|14779.75|14859.19|14779.19|8
1726357190000|2024-09-14 23:39:50|14859.37|14779.37|14859.71|14779.71|14859.92|14779.92|14859.37|14779.37|9
1726357200000|2024-09-14 23:40:00|14859.67|14779.67|14859.36|14779.36|14859.67|14779.67|14859.3|14779.3|10
1726357210000|2024-09-14 23:40:10|14859.35|14779.35|14859.41|14779.41|14859.46|14779.46|14859.35|14779.35|7
1726357220000|2024-09-14 23:40:20|14859.39|14779.39|14859.42|14779.42|14859.42|14779.42|14859.37|14779.37|4
1726357230000|2024-09-14 23:40:30|14859.43|14779.43|14860.35|14780.35|14860.35|14780.35|14859.43|14779.43|10
1726357240000|2024-09-14 23:40:40|14860.43|14780.43|14859.22|14779.22|14860.63|14780.63|14859.21|14779.21|6
1726357250000|2024-09-14 23:40:50|14859.57|14779.57|14859.2|14779.2|14859.78|14779.78|14859.2|14779.2|10
1726357260000|2024-09-14 23:41:00|14858.29|14778.29|14856.79|14776.79|14858.29|14778.29|14856.79|14776.79|10
1726357270000|2024-09-14 23:41:10|14856.67|14776.67|14856.17|14776.17|14856.67|14776.67|14856.17|14776.17|10
1726357280000|2024-09-14 23:41:20|14856.19|14776.19|14856.59|14776.59|14856.76|14776.76|14856.19|14776.19|10
1726357290000|2024-09-14 23:41:30|14856.56|14776.56|14856.37|14776.37|14856.56|14776.56|14856.02|14776.02|9
1726357300000|2024-09-14 23:41:40|14856.74|14776.74|14857.17|14777.17|14857.32|14777.32|14856.74|14776.74|10
1726357310000|2024-09-14 23:41:50|14857.16|14777.16|14857.26|14777.26|14857.26|14777.26|14857.14|14777.14|4
1726357320000|2024-09-14 23:42:00|14857.13|14777.13|14858.7|14778.7|14858.7|14778.7|14857.02|14777.02|10
1726357330000|2024-09-14 23:42:10|14858.65|14778.65|14858.4|14778.4|14858.66|14778.66|14858.12|14778.12|10
1726357340000|2024-09-14 23:42:20|14858.48|14778.48|14857.89|14777.89|14858.48|14778.48|14857.89|14777.89|10
1726357350000|2024-09-14 23:42:30|14857.81|14777.81|14858.17|14778.17|14858.31|14778.31|14857.81|14777.81|10
1726357360000|2024-09-14 23:42:40|14858.22|14778.22|14858.19|14778.19|14858.22|14778.22|14858.11|14778.11|7
1726357370000|2024-09-14 23:42:50|14858.21|14778.21|14858.96|14778.96|14858.96|14778.96|14858.21|14778.21|9
1726357380000|2024-09-14 23:43:00|14858.99|14778.99|14859.13|14779.13|14859.19|14779.19|14858.96|14778.96|10
1726357390000|2024-09-14 23:43:10|14859.12|14779.12|14859.12|14779.12|14859.22|14779.22|14859.07|14779.07|8
1726357400000|2024-09-14 23:43:20|14859.01|14779.01|14858.91|14778.91|14859.03|14779.03|14858.85|14778.85|10
1726357410000|2024-09-14 23:43:30|14858.86|14778.86|14858.9|14778.9|14858.92|14778.92|14858.86|14778.86|6
1726357420000|2024-09-14 23:43:40|14858.91|14778.91|14859.11|14779.11|14859.35|14779.35|14858.9|14778.9|9
1726357430000|2024-09-14 23:43:50|14859.09|14779.09|14859.03|14779.03|14859.09|14779.09|14859|14779|7
1726357440000|2024-09-14 23:44:00|14859.02|14779.02|14859.3|14779.3|14859.3|14779.3|14859.02|14779.02|9
1726357450000|2024-09-14 23:44:10|14859.35|14779.35|14859.23|14779.23|14859.35|14779.35|14859.06|14779.06|6
1726357460000|2024-09-14 23:44:20|14859.13|14779.13|14859.27|14779.27|14859.46|14779.46|14859.13|14779.13|7
1726357470000|2024-09-14 23:44:30|14859.28|14779.28|14859.78|14779.78|14859.8|14779.8|14859.28|14779.28|9
1726357480000|2024-09-14 23:44:40|14859.87|14779.87|14860.6|14780.6|14860.6|14780.6|14859.83|14779.83|10
1726357490000|2024-09-14 23:44:50|14860.61|14780.61|14860.56|14780.56|14860.61|14780.61|14860.56|14780.56|4
1726357500000|2024-09-14 23:45:00|14860.58|14780.58|14860.67|14780.67|14860.74|14780.74|14860.58|14780.58|4
1726357510000|2024-09-14 23:45:10|14860.58|14780.58|14860.77|14780.77|14860.77|14780.77|14860.37|14780.37|9
1726357520000|2024-09-14 23:45:20|14860.85|14780.85|14859.45|14779.45|14860.85|14780.85|14859.35|14779.35|9
1726357530000|2024-09-14 23:45:30|14859.33|14779.33|14859.16|14779.16|14859.41|14779.41|14859.16|14779.16|10
1726357540000|2024-09-14 23:45:40|14859.1|14779.1|14859.19|14779.19|14859.28|14779.28|14859.1|14779.1|6
1726357550000|2024-09-14 23:45:50|14859.23|14779.23|14859.21|14779.21|14859.28|14779.28|14859.2|14779.2|8
1726357560000|2024-09-14 23:46:00|14859.29|14779.29|14861.42|14781.42|14861.42|14781.42|14859.29|14779.29|8
1726357570000|2024-09-14 23:46:10|14861.61|14781.61|14861.13|14781.13|14861.69|14781.69|14861.13|14781.13|9
1726357580000|2024-09-14 23:46:20|14861.29|14781.29|14861.14|14781.14|14861.37|14781.37|14861.14|14781.14|6
1726357590000|2024-09-14 23:46:30|14861.06|14781.06|14861.32|14781.32|14861.32|14781.32|14860.98|14780.98|10
1726357600000|2024-09-14 23:46:40|14861.54|14781.54|14861.26|14781.26|14861.56|14781.56|14861.26|14781.26|4
1726357610000|2024-09-14 23:46:50|14861.28|14781.28|14861.15|14781.15|14861.28|14781.28|14861.11|14781.11|3
1726357620000|2024-09-14 23:47:00|14861.6|14781.6|14862.07|14782.07|14862.07|14782.07|14861.6|14781.6|8
1726357630000|2024-09-14 23:47:10|14862.27|14782.27|14863.17|14783.17|14863.27|14783.27|14862.27|14782.27|10
1726357640000|2024-09-14 23:47:20|14863.12|14783.12|14863.04|14783.04|14863.24|14783.24|14863|14783|10
1726357650000|2024-09-14 23:47:30|14862.85|14782.85|14862.78|14782.78|14862.85|14782.85|14862.44|14782.44|9
1726357660000|2024-09-14 23:47:40|14862.99|14782.99|14863.51|14783.51|14863.51|14783.51|14862.99|14782.99|7
1726357670000|2024-09-14 23:47:50|14862.49|14782.49|14861.5|14781.5|14862.49|14782.49|14861.5|14781.5|5
1726357680000|2024-09-14 23:48:00|14861.49|14781.49|14861.2|14781.2|14861.49|14781.49|14861.2|14781.2|9
1726357690000|2024-09-14 23:48:10|14861.19|14781.19|14861.78|14781.78|14861.78|14781.78|14861.19|14781.19|10
1726357700000|2024-09-14 23:48:20|14861.88|14781.88|14862.41|14782.41|14862.41|14782.41|14861.88|14781.88|10
1726357710000|2024-09-14 23:48:30|14862.51|14782.51|14864.66|14784.66|14864.66|14784.66|14862.51|14782.51|10
1726357720000|2024-09-14 23:48:40|14864.72|14784.72|14864.79|14784.79|14864.79|14784.79|14864.66|14784.66|8
1726357730000|2024-09-14 23:48:50|14864.69|14784.69|14864.72|14784.72|14864.83|14784.83|14864.69|14784.69|6
1726357740000|2024-09-14 23:49:00|14864.76|14784.76|14864.48|14784.48|14864.79|14784.79|14864.48|14784.48|6
1726357750000|2024-09-14 23:49:10|14864.46|14784.46|14864.27|14784.27|14864.46|14784.46|14864.27|14784.27|8
1726357760000|2024-09-14 23:49:20|14864.16|14784.16|14864.16|14784.16|14864.25|14784.25|14864.16|14784.16|8
1726357770000|2024-09-14 23:49:30|14863.98|14783.98|14862.72|14782.72|14863.98|14783.98|14862.72|14782.72|10
1726357780000|2024-09-14 23:49:40|14862.25|14782.25|14861|14781|14862.25|14782.25|14861|14781|9
1726357790000|2024-09-14 23:49:50|14860.99|14780.99|14861.2|14781.2|14861.43|14781.43|14860.99|14780.99|7
1726357800000|2024-09-14 23:50:00|14861.11|14781.11|14862.03|14782.03|14862.03|14782.03|14861.06|14781.06|10
1726357810000|2024-09-14 23:50:10|14862.04|14782.04|14862.12|14782.12|14862.16|14782.16|14861.95|14781.95|8
1726357820000|2024-09-14 23:50:20|14861.98|14781.98|14862.23|14782.23|14862.25|14782.25|14861.98|14781.98|9
1726357830000|2024-09-14 23:50:30|14862.35|14782.35|14862.5|14782.5|14862.5|14782.5|14862.32|14782.32|8
1726357840000|2024-09-14 23:50:40|14862.49|14782.49|14864.34|14784.34|14864.34|14784.34|14862.49|14782.49|9
1726357850000|2024-09-14 23:50:50|14864.33|14784.33|14864.08|14784.08|14864.33|14784.33|14864.08|14784.08|7
1726357860000|2024-09-14 23:51:00|14863.94|14783.94|14864.47|14784.47|14864.47|14784.47|14863.85|14783.85|10
1726357870000|2024-09-14 23:51:10|14864.48|14784.48|14864.47|14784.47|14864.77|14784.77|14864.37|14784.37|6
1726357880000|2024-09-14 23:51:20|14864.4|14784.4|14863.72|14783.72|14864.65|14784.65|14863.72|14783.72|10
1726357890000|2024-09-14 23:51:30|14863.74|14783.74|14863.64|14783.64|14863.82|14783.82|14863.64|14783.64|9
1726357900000|2024-09-14 23:51:40|14863.63|14783.63|14863.84|14783.84|14863.87|14783.87|14863.63|14783.63|5
1726357910000|2024-09-14 23:51:50|14863.85|14783.85|14863.86|14783.86|14863.86|14783.86|14863.65|14783.65|7
1726357920000|2024-09-14 23:52:00|14863.87|14783.87|14863.25|14783.25|14864.13|14784.13|14863.25|14783.25|7
1726357930000|2024-09-14 23:52:10|14863.23|14783.23|14861.95|14781.95|14863.23|14783.23|14861.95|14781.95|10
1726357940000|2024-09-14 23:52:20|14861.57|14781.57|14860.38|14780.38|14861.57|14781.57|14860.38|14780.38|10
1726357950000|2024-09-14 23:52:30|14860.28|14780.28|14860.1|14780.1|14860.28|14780.28|14859.89|14779.89|9
1726357960000|2024-09-14 23:52:40|14859.98|14779.98|14859.49|14779.49|14860.1|14780.1|14859.38|14779.38|7
1726357970000|2024-09-14 23:52:50|14859.27|14779.27|14858.74|14778.74|14859.27|14779.27|14858.74|14778.74|9
1726357980000|2024-09-14 23:53:00|14858.72|14778.72|14858.52|14778.52|14858.72|14778.72|14858.52|14778.52|4
1726357990000|2024-09-14 23:53:10|14858.51|14778.51|14858.76|14778.76|14858.76|14778.76|14858.5|14778.5|7
1726358000000|2024-09-14 23:53:20|14858.77|14778.77|14859.53|14779.53|14859.53|14779.53|14858.77|14778.77|9
1726358010000|2024-09-14 23:53:30|14859.73|14779.73|14860|14780|14860|14780|14859.73|14779.73|9
1726358020000|2024-09-14 23:53:40|14859.96|14779.96|14859.9|14779.9|14859.96|14779.96|14859.86|14779.86|7
1726358030000|2024-09-14 23:53:50|14859.88|14779.88|14859.74|14779.74|14859.89|14779.89|14859.74|14779.74|8
1726358040000|2024-09-14 23:54:00|14859.72|14779.72|14859.56|14779.56|14859.8|14779.8|14859.56|14779.56|6
1726358050000|2024-09-14 23:54:10|14859.45|14779.45|14860|14780|14860|14780|14859.22|14779.22|8
1726358060000|2024-09-14 23:54:20|14860.08|14780.08|14859.98|14779.98|14860.28|14780.28|14859.98|14779.98|9
1726358070000|2024-09-14 23:54:30|14859.97|14779.97|14858.57|14778.57|14860.13|14780.13|14858.43|14778.43|9
1726358080000|2024-09-14 23:54:40|14858.8|14778.8|14859.71|14779.71|14859.71|14779.71|14858.8|14778.8|9
1726358090000|2024-09-14 23:54:50|14859.75|14779.75|14860.48|14780.48|14860.48|14780.48|14859.75|14779.75|8
1726358100000|2024-09-14 23:55:00|14860.64|14780.64|14860.34|14780.34|14860.76|14780.76|14860.34|14780.34|9
1726358110000|2024-09-14 23:55:10|14860.35|14780.35|14860.69|14780.69|14860.71|14780.71|14860.35|14780.35|9
1726358120000|2024-09-14 23:55:20|14860.68|14780.68|14860.62|14780.62|14860.71|14780.71|14860.62|14780.62|7
1726358130000|2024-09-14 23:55:30|14860.51|14780.51|14860.64|14780.64|14860.64|14780.64|14860.43|14780.43|7
1726358140000|2024-09-14 23:55:40|14860.54|14780.54|14860.51|14780.51|14860.55|14780.55|14860.24|14780.24|7
1726358150000|2024-09-14 23:55:50|14860.5|14780.5|14860.64|14780.64|14860.65|14780.65|14860.43|14780.43|6
1726358160000|2024-09-14 23:56:00|14860.65|14780.65|14861.36|14781.36|14861.36|14781.36|14860.65|14780.65|8
1726358170000|2024-09-14 23:56:10|14861.39|14781.39|14862.28|14782.28|14862.38|14782.38|14861.39|14781.39|10
1726358180000|2024-09-14 23:56:20|14862.31|14782.31|14862.1|14782.1|14862.31|14782.31|14862.1|14782.1|8
1726358190000|2024-09-14 23:56:30|14863.03|14783.03|14863|14783|14863.5|14783.5|14863|14783|10
1726358200000|2024-09-14 23:56:40|14862.91|14782.91|14862.62|14782.62|14862.91|14782.91|14862.62|14782.62|7
1726358210000|2024-09-14 23:56:50|14862.6|14782.6|14862.79|14782.79|14862.94|14782.94|14862.6|14782.6|6
1726358220000|2024-09-14 23:57:00|14862.9|14782.9|14863.29|14783.29|14863.29|14783.29|14862.83|14782.83|8
1726358230000|2024-09-14 23:57:10|14863.28|14783.28|14863.31|14783.31|14863.31|14783.31|14863.07|14783.07|10
1726358240000|2024-09-14 23:57:20|14863.27|14783.27|14863.66|14783.66|14863.87|14783.87|14863.14|14783.14|10
1726358250000|2024-09-14 23:57:30|14863.62|14783.62|14863.94|14783.94|14863.95|14783.95|14863.48|14783.48|7
1726358260000|2024-09-14 23:57:40|14863.95|14783.95|14864|14784|14864.01|14784.01|14863.95|14783.95|4
1726358270000|2024-09-14 23:57:50|14863.99|14783.99|14864.22|14784.22|14864.24|14784.24|14863.99|14783.99|7
1726358280000|2024-09-14 23:58:00|14864.21|14784.21|14862.43|14782.43|14864.22|14784.22|14862.43|14782.43|7
1726358290000|2024-09-14 23:58:10|14862.4|14782.4|14862.34|14782.34|14862.4|14782.4|14862.34|14782.34|5
1726358300000|2024-09-14 23:58:20|14862.32|14782.32|14862.67|14782.67|14862.67|14782.67|14862.32|14782.32|8
1726358310000|2024-09-14 23:58:30|14862.68|14782.68|14862.92|14782.92|14862.92|14782.92|14862.68|14782.68|7
1726358320000|2024-09-14 23:58:40|14862.9|14782.9|14862.93|14782.93|14862.93|14782.93|14862.9|14782.9|4
1726358330000|2024-09-14 23:58:50|14862.89|14782.89|14862.61|14782.61|14862.89|14782.89|14862.61|14782.61|6
1726358340000|2024-09-14 23:59:00|14862.64|14782.64|14861.96|14781.96|14862.65|14782.65|14861.96|14781.96|8
1726358350000|2024-09-14 23:59:10|14862.21|14782.21|14862.14|14782.14|14862.29|14782.29|14862.1|14782.1|10
1726358360000|2024-09-14 23:59:20|14862.13|14782.13|14861.36|14781.36|14862.13|14782.13|14861.36|14781.36|9
1726358370000|2024-09-14 23:59:30|14861.26|14781.26|14861.18|14781.18|14861.26|14781.26|14861.18|14781.18|5
1726358380000|2024-09-14 23:59:40|14861.19|14781.19|14861.19|14781.19|14861.2|14781.2|14861.19|14781.19|3
1726358390000|2024-09-14 23:59:50|14861.2|14781.2|14861.12|14781.12|14861.21|14781.21|14860.86|14780.86|9
1726358400000|2024-09-15 00:00:00|14861.36|14781.36|14862.58|14782.58|14862.58|14782.58|14861.35|14781.35|7
1726358410000|2024-09-15 00:00:10|14862.59|14782.59|14862.71|14782.71|14862.71|14782.71|14862.54|14782.54|10
1726358420000|2024-09-15 00:00:20|14862.55|14782.55|14861.67|14781.67|14862.55|14782.55|14861.65|14781.65|9
1726358430000|2024-09-15 00:00:30|14861.59|14781.59|14863.29|14783.29|14863.29|14783.29|14861.58|14781.58|10
1726358440000|2024-09-15 00:00:40|14863.35|14783.35|14863.79|14783.79|14863.79|14783.79|14863.22|14783.22|9
1726358450000|2024-09-15 00:00:50|14863.83|14783.83|14863.57|14783.57|14863.83|14783.83|14863.57|14783.57|6
1726358460000|2024-09-15 00:01:00|14863.47|14783.47|14863.95|14783.95|14863.95|14783.95|14863.47|14783.47|8
1726358470000|2024-09-15 00:01:10|14864.18|14784.18|14865.85|14785.85|14866.17|14786.17|14864.18|14784.18|10
1726358480000|2024-09-15 00:01:20|14865.83|14785.83|14866.01|14786.01|14866.26|14786.26|14865.82|14785.82|10
1726358490000|2024-09-15 00:01:30|14866.12|14786.12|14865.52|14785.52|14866.12|14786.12|14865.36|14785.36|9
1726358500000|2024-09-15 00:01:40|14865.45|14785.45|14865.56|14785.56|14865.8|14785.8|14865.39|14785.39|9
1726358510000|2024-09-15 00:01:50|14865.59|14785.59|14865.7|14785.7|14866.29|14786.29|14865.59|14785.59|6
1726358520000|2024-09-15 00:02:00|14865.71|14785.71|14866.61|14786.61|14866.66|14786.66|14865.71|14785.71|8
1726358530000|2024-09-15 00:02:10|14866.69|14786.69|14867.44|14787.44|14867.44|14787.44|14866.69|14786.69|8
1726358540000|2024-09-15 00:02:20|14867.47|14787.47|14868.21|14788.21|14868.36|14788.36|14867.47|14787.47|10
1726358550000|2024-09-15 00:02:30|14868.22|14788.22|14867.79|14787.79|14868.25|14788.25|14867.79|14787.79|9
1726358560000|2024-09-15 00:02:40|14867.75|14787.75|14866.9|14786.9|14867.75|14787.75|14866.9|14786.9|10
1726358570000|2024-09-15 00:02:50|14866.97|14786.97|14867.07|14787.07|14867.12|14787.12|14866.94|14786.94|9
1726358580000|2024-09-15 00:03:00|14867.08|14787.08|14867.07|14787.07|14867.09|14787.09|14867.07|14787.07|7
1726358590000|2024-09-15 00:03:10|14867.05|14787.05|14867.26|14787.26|14867.27|14787.27|14867.05|14787.05|6
1726358600000|2024-09-15 00:03:20|14867.28|14787.28|14866.32|14786.32|14867.29|14787.29|14866.29|14786.29|6
1726358610000|2024-09-15 00:03:30|14866|14786|14865.67|14785.67|14866.07|14786.07|14865.52|14785.52|8
1726358620000|2024-09-15 00:03:40|14865.38|14785.38|14865.52|14785.52|14865.6|14785.6|14865.38|14785.38|9
1726358630000|2024-09-15 00:03:50|14865.63|14785.63|14865.32|14785.32|14865.86|14785.86|14865.32|14785.32|10
1726358640000|2024-09-15 00:04:00|14865.39|14785.39|14866.55|14786.55|14866.55|14786.55|14865.39|14785.39|8
1726358650000|2024-09-15 00:04:10|14866.56|14786.56|14867.3|14787.3|14867.3|14787.3|14866.56|14786.56|9
1726358660000|2024-09-15 00:04:20|14867.33|14787.33|14867.81|14787.81|14867.81|14787.81|14867.33|14787.33|9
1726358670000|2024-09-15 00:04:30|14867.8|14787.8|14867.99|14787.99|14868.15|14788.15|14867.8|14787.8|8
1726358680000|2024-09-15 00:04:40|14867.91|14787.91|14869|14789|14869|14789|14867.91|14787.91|10
1726358690000|2024-09-15 00:04:50|14869.08|14789.08|14869.49|14789.49|14869.49|14789.49|14869.08|14789.08|5
1726358700000|2024-09-15 00:05:00|14869.48|14789.48|14869.48|14789.48|14869.49|14789.49|14869.29|14789.29|8
1726358710000|2024-09-15 00:05:10|14869.46|14789.46|14869.4|14789.4|14869.46|14789.46|14869.1|14789.1|8
1726358720000|2024-09-15 00:05:20|14869.39|14789.39|14869.08|14789.08|14869.4|14789.4|14869.08|14789.08|4
1726358730000|2024-09-15 00:05:30|14869.07|14789.07|14869.38|14789.38|14869.38|14789.38|14869.07|14789.07|5
1726358740000|2024-09-15 00:05:40|14869.27|14789.27|14869.03|14789.03|14869.27|14789.27|14868.98|14788.98|8
1726358750000|2024-09-15 00:05:50|14869.02|14789.02|14868.83|14788.83|14869.02|14789.02|14868.77|14788.77|7
1726358760000|2024-09-15 00:06:00|14868.84|14788.84|14868.79|14788.79|14868.98|14788.98|14868.79|14788.79|7
1726358770000|2024-09-15 00:06:10|14868.72|14788.72|14868.69|14788.69|14868.72|14788.72|14868.64|14788.64|7
1726358780000|2024-09-15 00:06:20|14868.7|14788.7|14868.45|14788.45|14868.7|14788.7|14868.44|14788.44|6
1726358790000|2024-09-15 00:06:30|14868.43|14788.43|14869.27|14789.27|14869.27|14789.27|14868.43|14788.43|7
1726358800000|2024-09-15 00:06:40|14869.36|14789.36|14868.81|14788.81|14869.39|14789.39|14868.74|14788.74|10
1726358810000|2024-09-15 00:06:50|14868.78|14788.78|14868.59|14788.59|14868.78|14788.78|14868.59|14788.59|6
1726358820000|2024-09-15 00:07:00|14868.66|14788.66|14868.83|14788.83|14868.83|14788.83|14868.66|14788.66|2
1726358830000|2024-09-15 00:07:10|14868.82|14788.82|14868.58|14788.58|14868.82|14788.82|14868.41|14788.41|9
1726358840000|2024-09-15 00:07:20|14868.67|14788.67|14869.43|14789.43|14869.43|14789.43|14868.67|14788.67|8
1726358850000|2024-09-15 00:07:30|14869.46|14789.46|14869.06|14789.06|14869.48|14789.48|14869.05|14789.05|8
1726358860000|2024-09-15 00:07:40|14869.05|14789.05|14867.21|14787.21|14869.05|14789.05|14867.21|14787.21|9
1726358870000|2024-09-15 00:07:50|14867.9|14787.9|14868.92|14788.92|14869.05|14789.05|14867.9|14787.9|9
1726358880000|2024-09-15 00:08:00|14868.93|14788.93|14868.6|14788.6|14868.93|14788.93|14868.59|14788.59|6
1726358890000|2024-09-15 00:08:10|14868.7|14788.7|14868.42|14788.42|14868.79|14788.79|14868.42|14788.42|4
1726358900000|2024-09-15 00:08:20|14868.44|14788.44|14872.31|14792.31|14872.31|14792.31|14868.44|14788.44|6
1726358910000|2024-09-15 00:08:30|14872.26|14792.26|14871.16|14791.16|14872.35|14792.35|14871.16|14791.16|9
1726358920000|2024-09-15 00:08:40|14871.11|14791.11|14871.1|14791.1|14871.14|14791.14|14871.07|14791.07|6
1726358930000|2024-09-15 00:08:50|14871.11|14791.11|14869.34|14789.34|14871.11|14791.11|14869.34|14789.34|8
1726358940000|2024-09-15 00:09:00|14869.43|14789.43|14869.27|14789.27|14869.65|14789.65|14869.27|14789.27|8
1726358950000|2024-09-15 00:09:10|14869.57|14789.57|14870.03|14790.03|14870.03|14790.03|14869.57|14789.57|8
1726358960000|2024-09-15 00:09:20|14869.97|14789.97|14868.9|14788.9|14869.97|14789.97|14868.9|14788.9|9
1726358970000|2024-09-15 00:09:30|14868.71|14788.71|14869.27|14789.27|14869.28|14789.28|14868.55|14788.55|9
1726358980000|2024-09-15 00:09:40|14869.26|14789.26|14866.77|14786.77|14869.26|14789.26|14866.77|14786.77|10
1726358990000|2024-09-15 00:09:50|14866.69|14786.69|14866.55|14786.55|14866.69|14786.69|14866.55|14786.55|8
1726359000000|2024-09-15 00:10:00|14866.56|14786.56|14865.87|14785.87|14866.56|14786.56|14865.87|14785.87|3
1726359010000|2024-09-15 00:10:10|14865.61|14785.61|14866.97|14786.97|14866.97|14786.97|14865.33|14785.33|9
1726359020000|2024-09-15 00:10:20|14867.19|14787.19|14866.8|14786.8|14867.22|14787.22|14866.8|14786.8|10
1726359030000|2024-09-15 00:10:30|14866.53|14786.53|14866.32|14786.32|14866.53|14786.53|14866.07|14786.07|10
1726359040000|2024-09-15 00:10:40|14866.31|14786.31|14866.23|14786.23|14866.32|14786.32|14866.23|14786.23|6
1726359050000|2024-09-15 00:10:50|14866.07|14786.07|14866.67|14786.67|14866.67|14786.67|14866.07|14786.07|9
1726359060000|2024-09-15 00:11:00|14866.68|14786.68|14866.85|14786.85|14867.09|14787.09|14866.68|14786.68|8
1726359070000|2024-09-15 00:11:10|14866.8|14786.8|14866.82|14786.82|14866.85|14786.85|14866.8|14786.8|8
1726359080000|2024-09-15 00:11:20|14866.81|14786.81|14866.78|14786.78|14866.81|14786.81|14866.78|14786.78|4
1726359090000|2024-09-15 00:11:30|14866.77|14786.77|14866.59|14786.59|14866.79|14786.79|14866.59|14786.59|3
1726359100000|2024-09-15 00:11:40|14866.74|14786.74|14867.11|14787.11|14867.11|14787.11|14866.74|14786.74|5
1726359110000|2024-09-15 00:11:50|14867.05|14787.05|14867.16|14787.16|14867.16|14787.16|14867.05|14787.05|2
1726359120000|2024-09-15 00:12:00|14867.12|14787.12|14866.77|14786.77|14867.12|14787.12|14866.77|14786.77|8
1726359130000|2024-09-15 00:12:10|14866.75|14786.75|14866.69|14786.69|14866.75|14786.75|14866.69|14786.69|5
1726359140000|2024-09-15 00:12:20|14866.7|14786.7|14866.72|14786.72|14866.73|14786.73|14866.7|14786.7|7
1726359150000|2024-09-15 00:12:30|14866.73|14786.73|14866.96|14786.96|14866.96|14786.96|14866.72|14786.72|4
1726359160000|2024-09-15 00:12:40|14867.07|14787.07|14867.37|14787.37|14867.37|14787.37|14866.95|14786.95|10
1726359170000|2024-09-15 00:12:50|14867.58|14787.58|14867.78|14787.78|14867.94|14787.94|14867.58|14787.58|8
1726359180000|2024-09-15 00:13:00|14866.89|14786.89|14867.95|14787.95|14867.95|14787.95|14866.37|14786.37|10
1726359190000|2024-09-15 00:13:10|14867.96|14787.96|14868.39|14788.39|14868.39|14788.39|14867.96|14787.96|7
1726359200000|2024-09-15 00:13:20|14868.4|14788.4|14869.72|14789.72|14869.72|14789.72|14868.4|14788.4|8
1726359210000|2024-09-15 00:13:30|14869.76|14789.76|14868.75|14788.75|14869.78|14789.78|14868.75|14788.75|10
1726359220000|2024-09-15 00:13:40|14869.4|14789.4|14870.23|14790.23|14870.23|14790.23|14869.21|14789.21|6
1726359230000|2024-09-15 00:13:50|14870.31|14790.31|14870.16|14790.16|14870.4|14790.4|14870.12|14790.12|10
1726359240000|2024-09-15 00:14:00|14871.09|14791.09|14871.9|14791.9|14872.11|14792.11|14871.09|14791.09|8
1726359250000|2024-09-15 00:14:10|14872.05|14792.05|14872.81|14792.81|14872.81|14792.81|14872.05|14792.05|8
1726359260000|2024-09-15 00:14:20|14872.82|14792.82|14873.34|14793.34|14873.34|14793.34|14872.8|14792.8|8
1726359270000|2024-09-15 00:14:30|14873.36|14793.36|14873.38|14793.38|14873.38|14793.38|14873.35|14793.35|4
1726359280000|2024-09-15 00:14:40|14873.36|14793.36|14873.47|14793.47|14873.47|14793.47|14873.36|14793.36|5
1726359290000|2024-09-15 00:14:50|14873.34|14793.34|14873|14793|14873.34|14793.34|14873|14793|6
1726359300000|2024-09-15 00:15:00|14873.12|14793.12|14873.92|14793.92|14873.92|14793.92|14873.11|14793.11|10
1726359310000|2024-09-15 00:15:10|14873.98|14793.98|14874.03|14794.03|14874.03|14794.03|14873.98|14793.98|4
1726359320000|2024-09-15 00:15:20|14874.02|14794.02|14874.07|14794.07|14874.07|14794.07|14874.02|14794.02|3
1726359330000|2024-09-15 00:15:30|14874.09|14794.09|14873.09|14793.09|14874.09|14794.09|14873.09|14793.09|7
1726359340000|2024-09-15 00:15:40|14873.2|14793.2|14873.35|14793.35|14873.35|14793.35|14873.2|14793.2|7
1726359350000|2024-09-15 00:15:50|14873.36|14793.36|14873.01|14793.01|14873.36|14793.36|14873.01|14793.01|5
1726359360000|2024-09-15 00:16:00|14873.07|14793.07|14872.95|14792.95|14873.07|14793.07|14872.69|14792.69|8
1726359370000|2024-09-15 00:16:10|14872.94|14792.94|14873.26|14793.26|14873.26|14793.26|14872.81|14792.81|10
1726359380000|2024-09-15 00:16:20|14873.53|14793.53|14873.37|14793.37|14873.71|14793.71|14873.37|14793.37|9
1726359390000|2024-09-15 00:16:30|14873.36|14793.36|14873.75|14793.75|14873.83|14793.83|14873.36|14793.36|7
1726359400000|2024-09-15 00:16:40|14873.81|14793.81|14873.94|14793.94|14873.95|14793.95|14873.77|14793.77|6
1726359410000|2024-09-15 00:16:50|14873.93|14793.93|14874.04|14794.04|14874.07|14794.07|14873.93|14793.93|7
1726359420000|2024-09-15 00:17:00|14874.05|14794.05|14874.01|14794.01|14874.15|14794.15|14874.01|14794.01|8
1726359430000|2024-09-15 00:17:10|14873.89|14793.89|14873.79|14793.79|14873.89|14793.89|14873.79|14793.79|5
1726359440000|2024-09-15 00:17:20|14873.54|14793.54|14873.55|14793.55|14873.55|14793.55|14873.27|14793.27|10
1726359450000|2024-09-15 00:17:30|14873.51|14793.51|14873.43|14793.43|14873.55|14793.55|14873.27|14793.27|9
1726359460000|2024-09-15 00:17:40|14873.5|14793.5|14874.51|14794.51|14874.51|14794.51|14873.27|14793.27|10
1726359470000|2024-09-15 00:17:50|14874.47|14794.47|14874.53|14794.53|14874.58|14794.58|14874.4|14794.4|5
1726359480000|2024-09-15 00:18:00|14874.56|14794.56|14874.4|14794.4|14874.56|14794.56|14874.22|14794.22|9
1726359490000|2024-09-15 00:18:10|14874.45|14794.45|14873.99|14793.99|14874.46|14794.46|14873.99|14793.99|10
1726359500000|2024-09-15 00:18:20|14873.91|14793.91|14873.93|14793.93|14874.03|14794.03|14873.9|14793.9|6
1726359510000|2024-09-15 00:18:30|14873.97|14793.97|14872.2|14792.2|14873.97|14793.97|14872.07|14792.07|4
1726359520000|2024-09-15 00:18:40|14872.18|14792.18|14871.52|14791.52|14872.21|14792.21|14871.52|14791.52|8
1726359530000|2024-09-15 00:18:50|14871.48|14791.48|14871.3|14791.3|14871.48|14791.48|14871.3|14791.3|9
1726359540000|2024-09-15 00:19:00|14871.31|14791.31|14868.96|14788.96|14871.32|14791.32|14868.96|14788.96|8
1726359550000|2024-09-15 00:19:10|14868.95|14788.95|14868.82|14788.82|14868.96|14788.96|14868.82|14788.82|5
1726359560000|2024-09-15 00:19:20|14868.63|14788.63|14868.71|14788.71|14868.76|14788.76|14868.54|14788.54|7
1726359570000|2024-09-15 00:19:30|14868.74|14788.74|14868.74|14788.74|14868.74|14788.74|14868.74|14788.74|1
1726359580000|2024-09-15 00:19:40|14868.51|14788.51|14868.41|14788.41|14868.51|14788.51|14868.34|14788.34|6
1726359590000|2024-09-15 00:19:50|14868.42|14788.42|14870.81|14790.81|14870.81|14790.81|14868.42|14788.42|9
1726359600000|2024-09-15 00:20:00|14870.83|14790.83|14870.88|14790.88|14870.96|14790.96|14870.71|14790.71|10
1726359610000|2024-09-15 00:20:10|14871.01|14791.01|14871.16|14791.16|14871.16|14791.16|14871.01|14791.01|9
1726359620000|2024-09-15 00:20:20|14871.13|14791.13|14869.82|14789.82|14871.13|14791.13|14869.82|14789.82|9
1726359630000|2024-09-15 00:20:30|14869.94|14789.94|14869.92|14789.92|14869.94|14789.94|14869.8|14789.8|4
1726359640000|2024-09-15 00:20:40|14869.81|14789.81|14869.81|14789.81|14870.08|14790.08|14869.81|14789.81|8
1726359650000|2024-09-15 00:20:50|14869.74|14789.74|14869.66|14789.66|14869.74|14789.74|14869.66|14789.66|6
1726359660000|2024-09-15 00:21:00|14869.44|14789.44|14869.94|14789.94|14869.97|14789.97|14869.44|14789.44|7
1726359670000|2024-09-15 00:21:10|14869.92|14789.92|14870.16|14790.16|14870.43|14790.43|14869.9|14789.9|8
1726359680000|2024-09-15 00:21:20|14870.14|14790.14|14869.98|14789.98|14870.31|14790.31|14869.91|14789.91|9
1726359690000|2024-09-15 00:21:30|14870|14790|14870|14790|14870.02|14790.02|14869.82|14789.82|7
1726359700000|2024-09-15 00:21:40|14869.95|14789.95|14869.96|14789.96|14869.96|14789.96|14869.94|14789.94|3
1726359710000|2024-09-15 00:21:50|14869.91|14789.91|14870.36|14790.36|14870.36|14790.36|14869.86|14789.86|9
1726359720000|2024-09-15 00:22:00|14870.39|14790.39|14870.8|14790.8|14870.8|14790.8|14870.39|14790.39|5
1726359730000|2024-09-15 00:22:10|14870.81|14790.81|14872.27|14792.27|14872.27|14792.27|14870.66|14790.66|8
1726359740000|2024-09-15 00:22:20|14872.32|14792.32|14872.29|14792.29|14872.38|14792.38|14872.21|14792.21|9
1726359750000|2024-09-15 00:22:30|14872.52|14792.52|14872.09|14792.09|14872.61|14792.61|14872.09|14792.09|9
1726359760000|2024-09-15 00:22:40|14872.08|14792.08|14872.1|14792.1|14872.1|14792.1|14872.07|14792.07|4
1726359770000|2024-09-15 00:22:50|14871.72|14791.72|14871|14791|14871.72|14791.72|14871|14791|10
1726359780000|2024-09-15 00:23:00|14870.99|14790.99|14870.85|14790.85|14870.99|14790.99|14870.75|14790.75|5
1726359790000|2024-09-15 00:23:10|14870.84|14790.84|14870.84|14790.84|14870.84|14790.84|14870.84|14790.84|1
1726359800000|2024-09-15 00:23:20|14870.85|14790.85|14868.77|14788.77|14870.85|14790.85|14868.77|14788.77|9
1726359810000|2024-09-15 00:23:30|14868.75|14788.75|14868.39|14788.39|14868.75|14788.75|14868.39|14788.39|10
1726359820000|2024-09-15 00:23:40|14868.38|14788.38|14868.55|14788.55|14868.57|14788.57|14868.38|14788.38|5
1726359830000|2024-09-15 00:23:50|14868.56|14788.56|14868.65|14788.65|14868.69|14788.69|14868.44|14788.44|7
1726359840000|2024-09-15 00:24:00|14868.64|14788.64|14869.28|14789.28|14869.28|14789.28|14868.64|14788.64|7
1726359850000|2024-09-15 00:24:10|14869.29|14789.29|14870.23|14790.23|14870.23|14790.23|14869.29|14789.29|8
1726359860000|2024-09-15 00:24:20|14870.47|14790.47|14870.79|14790.79|14870.79|14790.79|14870.47|14790.47|9
1726359870000|2024-09-15 00:24:30|14870.78|14790.78|14870.95|14790.95|14870.95|14790.95|14870.68|14790.68|7
1726359880000|2024-09-15 00:24:40|14870.97|14790.97|14872.15|14792.15|14872.15|14792.15|14870.64|14790.64|10
1726359890000|2024-09-15 00:24:50|14872.31|14792.31|14872.82|14792.82|14873.02|14793.02|14872.31|14792.31|10
1726359900000|2024-09-15 00:25:00|14872.81|14792.81|14872.78|14792.78|14872.82|14792.82|14872.78|14792.78|6
1726359910000|2024-09-15 00:25:10|14872.79|14792.79|14874.42|14794.42|14874.42|14794.42|14872.79|14792.79|7
1726359920000|2024-09-15 00:25:20|14874.52|14794.52|14875.51|14795.51|14875.69|14795.69|14874.36|14794.36|10
1726359930000|2024-09-15 00:25:30|14875.79|14795.79|14875.48|14795.48|14875.79|14795.79|14875.48|14795.48|8
1726359940000|2024-09-15 00:25:40|14876|14796|14876.43|14796.43|14876.43|14796.43|14876|14796|5
1726359950000|2024-09-15 00:25:50|14876.54|14796.54|14876.68|14796.68|14876.68|14796.68|14876.54|14796.54|5
1726359960000|2024-09-15 00:26:00|14876.82|14796.82|14877.04|14797.04|14877.04|14797.04|14876.73|14796.73|7
1726359970000|2024-09-15 00:26:10|14877.34|14797.34|14877.43|14797.43|14877.57|14797.57|14877.34|14797.34|10
1726359980000|2024-09-15 00:26:20|14877.41|14797.41|14877.81|14797.81|14877.81|14797.81|14877.37|14797.37|8
1726359990000|2024-09-15 00:26:30|14877.83|14797.83|14879.68|14799.68|14879.68|14799.68|14877.83|14797.83|9
1726360000000|2024-09-15 00:26:40|14879.7|14799.7|14880.28|14800.28|14880.28|14800.28|14879.7|14799.7|10
1726360010000|2024-09-15 00:26:50|14880.32|14800.32|14880.04|14800.04|14880.38|14800.38|14880.04|14800.04|10
1726360020000|2024-09-15 00:27:00|14880.03|14800.03|14880.62|14800.62|14880.62|14800.62|14880.03|14800.03|5
1726360030000|2024-09-15 00:27:10|14880.64|14800.64|14880.63|14800.63|14880.64|14800.64|14880.6|14800.6|5
1726360040000|2024-09-15 00:27:20|14880.68|14800.68|14880.73|14800.73|14880.73|14800.73|14880.68|14800.68|7
1726360050000|2024-09-15 00:27:30|14880.74|14800.74|14880.7|14800.7|14880.74|14800.74|14880.69|14800.69|5
1726360060000|2024-09-15 00:27:40|14880.53|14800.53|14880.71|14800.71|14880.71|14800.71|14880.53|14800.53|4
1726360070000|2024-09-15 00:27:50|14880.72|14800.72|14880.32|14800.32|14880.75|14800.75|14880.32|14800.32|7
1726360080000|2024-09-15 00:28:00|14880.31|14800.31|14880.52|14800.52|14880.53|14800.53|14880.31|14800.31|6
1726360090000|2024-09-15 00:28:10|14880.54|14800.54|14881.46|14801.46|14881.46|14801.46|14880.54|14800.54|9
1726360100000|2024-09-15 00:28:20|14881.5|14801.5|14881.83|14801.83|14881.83|14801.83|14881.48|14801.48|9
1726360110000|2024-09-15 00:28:30|14882.04|14802.04|14882.57|14802.57|14882.57|14802.57|14881.72|14801.72|9
1726360120000|2024-09-15 00:28:40|14882.6|14802.6|14882.77|14802.77|14882.77|14802.77|14882.6|14802.6|6
1726360130000|2024-09-15 00:28:50|14882.71|14802.71|14882.71|14802.71|14882.8|14802.8|14882.67|14802.67|7
1726360140000|2024-09-15 00:29:00|14882.64|14802.64|14882.19|14802.19|14882.64|14802.64|14882.19|14802.19|9
1726360150000|2024-09-15 00:29:10|14882.23|14802.23|14882.18|14802.18|14882.24|14802.24|14882.18|14802.18|3
1726360160000|2024-09-15 00:29:20|14882.45|14802.45|14884.12|14804.12|14884.29|14804.29|14882.27|14802.27|10
1726360170000|2024-09-15 00:29:30|14884.11|14804.11|14883.76|14803.76|14884.11|14804.11|14883.4|14803.4|10
1726360180000|2024-09-15 00:29:40|14883.77|14803.77|14884.64|14804.64|14884.64|14804.64|14883.77|14803.77|9
1726360190000|2024-09-15 00:29:50|14884.63|14804.63|14884.73|14804.73|14884.75|14804.75|14884.63|14804.63|7
1726360200000|2024-09-15 00:30:00|14885.11|14805.11|14885.09|14805.09|14885.18|14805.18|14885.03|14805.03|7
1726360210000|2024-09-15 00:30:10|14885.5|14805.5|14885.72|14805.72|14886.12|14806.12|14885.5|14805.5|9
1726360220000|2024-09-15 00:30:20|14885.65|14805.65|14885.67|14805.67|14885.72|14805.72|14885.53|14805.53|9
1726360230000|2024-09-15 00:30:30|14885.63|14805.63|14885.28|14805.28|14885.63|14805.63|14885.26|14805.26|8
1726360240000|2024-09-15 00:30:40|14885.3|14805.3|14886.08|14806.08|14886.08|14806.08|14885.27|14805.27|8
1726360250000|2024-09-15 00:30:50|14886.09|14806.09|14886.1|14806.1|14886.24|14806.24|14886.07|14806.07|8
1726360260000|2024-09-15 00:31:00|14886.08|14806.08|14886.03|14806.03|14886.08|14806.08|14886|14806|5
1726360270000|2024-09-15 00:31:10|14886.24|14806.24|14886.13|14806.13|14886.25|14806.25|14886.13|14806.13|3
1726360280000|2024-09-15 00:31:20|14885.53|14805.53|14884.59|14804.59|14885.53|14805.53|14884.3|14804.3|9
1726360290000|2024-09-15 00:31:30|14884.61|14804.61|14884.64|14804.64|14884.67|14804.67|14884.61|14804.61|6
1726360300000|2024-09-15 00:31:40|14884.65|14804.65|14884.75|14804.75|14884.75|14804.75|14884.52|14804.52|6
1726360310000|2024-09-15 00:31:50|14884.79|14804.79|14884.79|14804.79|14884.82|14804.82|14884.79|14804.79|5
1726360320000|2024-09-15 00:32:00|14885|14805|14884.07|14804.07|14885|14805|14883.96|14803.96|9
1726360330000|2024-09-15 00:32:10|14883.98|14803.98|14883.81|14803.81|14883.98|14803.98|14883.81|14803.81|8
1726360340000|2024-09-15 00:32:20|14883.73|14803.73|14884|14804|14884|14804|14883.67|14803.67|8
1726360350000|2024-09-15 00:32:30|14884.04|14804.04|14883.9|14803.9|14884.1|14804.1|14883.9|14803.9|7
1726360360000|2024-09-15 00:32:40|14883.81|14803.81|14883.87|14803.87|14884.05|14804.05|14883.81|14803.81|9
1726360370000|2024-09-15 00:32:50|14883.8|14803.8|14883.77|14803.77|14883.81|14803.81|14883.77|14803.77|4
1726360380000|2024-09-15 00:33:00|14883.76|14803.76|14883.64|14803.64|14884.28|14804.28|14883.13|14803.13|9
1726360390000|2024-09-15 00:33:10|14883.66|14803.66|14883.77|14803.77|14884.05|14804.05|14883.66|14803.66|10
1726360400000|2024-09-15 00:33:20|14883.69|14803.69|14883.66|14803.66|14883.91|14803.91|14883.66|14803.66|4
1726360410000|2024-09-15 00:33:30|14883.6|14803.6|14883.54|14803.54|14883.6|14803.6|14883.54|14803.54|5
1726360420000|2024-09-15 00:33:40|14883.53|14803.53|14883.78|14803.78|14883.89|14803.89|14883.53|14803.53|10
1726360430000|2024-09-15 00:33:50|14883.73|14803.73|14883.76|14803.76|14883.76|14803.76|14883.68|14803.68|10
1726360440000|2024-09-15 00:34:00|14883.74|14803.74|14883.65|14803.65|14883.74|14803.74|14883.56|14803.56|8
1726360450000|2024-09-15 00:34:10|14883.62|14803.62|14882.83|14802.83|14883.62|14803.62|14882.82|14802.82|10
1726360460000|2024-09-15 00:34:20|14882.71|14802.71|14882.39|14802.39|14882.78|14802.78|14882.39|14802.39|8
1726360470000|2024-09-15 00:34:30|14882.31|14802.31|14882.27|14802.27|14882.34|14802.34|14882.27|14802.27|7
1726360480000|2024-09-15 00:34:40|14882.25|14802.25|14882.53|14802.53|14882.53|14802.53|14882.23|14802.23|8
1726360490000|2024-09-15 00:34:50|14882.73|14802.73|14882.71|14802.71|14882.73|14802.73|14882.62|14802.62|10
1726360500000|2024-09-15 00:35:00|14882.77|14802.77|14882.81|14802.81|14882.81|14802.81|14882.77|14802.77|4
1726360510000|2024-09-15 00:35:10|14882.8|14802.8|14882.85|14802.85|14882.99|14802.99|14882.8|14802.8|9
1726360520000|2024-09-15 00:35:20|14882.86|14802.86|14882.48|14802.48|14882.86|14802.86|14882.48|14802.48|7
1726360530000|2024-09-15 00:35:30|14882.55|14802.55|14884.38|14804.38|14884.56|14804.56|14882.51|14802.51|10
1726360540000|2024-09-15 00:35:40|14884.39|14804.39|14884.47|14804.47|14884.48|14804.48|14884.39|14804.39|5
1726360550000|2024-09-15 00:35:50|14884.63|14804.63|14886.22|14806.22|14886.22|14806.22|14884.63|14804.63|10
1726360560000|2024-09-15 00:36:00|14886.27|14806.27|14886.54|14806.54|14886.54|14806.54|14886.27|14806.27|8
1726360570000|2024-09-15 00:36:10|14886.52|14806.52|14886.64|14806.64|14886.67|14806.67|14886.52|14806.52|5
1726360580000|2024-09-15 00:36:20|14886.71|14806.71|14886.56|14806.56|14886.71|14806.71|14886.56|14806.56|6
1726360590000|2024-09-15 00:36:30|14886.52|14806.52|14886.11|14806.11|14886.52|14806.52|14886.11|14806.11|8
1726360600000|2024-09-15 00:36:40|14886.09|14806.09|14886.03|14806.03|14886.09|14806.09|14885.97|14805.97|8
1726360610000|2024-09-15 00:36:50|14886.07|14806.07|14886.15|14806.15|14886.21|14806.21|14886.07|14806.07|8
1726360620000|2024-09-15 00:37:00|14886.13|14806.13|14885.78|14805.78|14886.13|14806.13|14885.73|14805.73|8
1726360630000|2024-09-15 00:37:10|14885.76|14805.76|14885.99|14805.99|14885.99|14805.99|14885.75|14805.75|9
1726360640000|2024-09-15 00:37:20|14886.24|14806.24|14886.09|14806.09|14886.24|14806.24|14886.08|14806.08|8
1726360650000|2024-09-15 00:37:30|14885.97|14805.97|14885.61|14805.61|14885.97|14805.97|14885.61|14805.61|10
1726360660000|2024-09-15 00:37:40|14885.59|14805.59|14885.65|14805.65|14885.77|14805.77|14885.58|14805.58|7
1726360670000|2024-09-15 00:37:50|14885.63|14805.63|14883.75|14803.75|14885.63|14805.63|14883.75|14803.75|9
1726360680000|2024-09-15 00:38:00|14883.73|14803.73|14884.85|14804.85|14884.85|14804.85|14883.72|14803.72|10
1726360690000|2024-09-15 00:38:10|14884.98|14804.98|14885.04|14805.04|14885.05|14805.05|14884.96|14804.96|8
1726360700000|2024-09-15 00:38:20|14885.06|14805.06|14883.99|14803.99|14885.06|14805.06|14883.99|14803.99|9
1726360710000|2024-09-15 00:38:30|14883.73|14803.73|14883.14|14803.14|14883.73|14803.73|14883.1|14803.1|10
1726360720000|2024-09-15 00:38:40|14883.16|14803.16|14883.17|14803.17|14883.2|14803.2|14883.16|14803.16|6
1726360730000|2024-09-15 00:38:50|14883.15|14803.15|14882.39|14802.39|14883.15|14803.15|14882.39|14802.39|9
1726360740000|2024-09-15 00:39:00|14882.38|14802.38|14882.68|14802.68|14882.68|14802.68|14882.3|14802.3|8
1726360750000|2024-09-15 00:39:10|14882.77|14802.77|14882.69|14802.69|14882.77|14802.77|14882.69|14802.69|6
1726360760000|2024-09-15 00:39:20|14882.64|14802.64|14882.75|14802.75|14882.87|14802.87|14882.6|14802.6|10
1726360770000|2024-09-15 00:39:30|14882.76|14802.76|14882.49|14802.49|14882.76|14802.76|14882.49|14802.49|7
1726360780000|2024-09-15 00:39:40|14882.46|14802.46|14882.5|14802.5|14882.5|14802.5|14882.43|14802.43|5
1726360790000|2024-09-15 00:39:50|14882.55|14802.55|14882.51|14802.51|14882.55|14802.55|14882.51|14802.51|2
1726360800000|2024-09-15 00:40:00|14882.52|14802.52|14882.61|14802.61|14882.66|14802.66|14882.52|14802.52|8
1726360810000|2024-09-15 00:40:10|14882.6|14802.6|14883.07|14803.07|14883.07|14803.07|14882.59|14802.59|7
1726360820000|2024-09-15 00:40:20|14883.37|14803.37|14883.99|14803.99|14883.99|14803.99|14883.34|14803.34|10
1726360830000|2024-09-15 00:40:30|14884.35|14804.35|14883.75|14803.75|14884.35|14804.35|14881.52|14801.52|10
1726360840000|2024-09-15 00:40:40|14883.88|14803.88|14882.42|14802.42|14883.88|14803.88|14882.41|14802.41|10
1726360850000|2024-09-15 00:40:50|14882.51|14802.51|14882.9|14802.9|14882.91|14802.91|14882.51|14802.51|8
1726360860000|2024-09-15 00:41:00|14883.07|14803.07|14883.74|14803.74|14883.74|14803.74|14883.07|14803.07|8
1726360870000|2024-09-15 00:41:10|14883.92|14803.92|14884.12|14804.12|14884.13|14804.13|14883.83|14803.83|9
1726360880000|2024-09-15 00:41:20|14884.13|14804.13|14884.17|14804.17|14884.19|14804.19|14883.98|14803.98|6
1726360890000|2024-09-15 00:41:30|14884.14|14804.14|14883.1|14803.1|14884.14|14804.14|14883.1|14803.1|10
1726360900000|2024-09-15 00:41:40|14882.93|14802.93|14883.2|14803.2|14883.41|14803.41|14882.87|14802.87|9
1726360910000|2024-09-15 00:41:50|14883.21|14803.21|14883.33|14803.33|14883.33|14803.33|14883.04|14803.04|7
1726360920000|2024-09-15 00:42:00|14883.37|14803.37|14883.42|14803.42|14883.64|14803.64|14883.35|14803.35|8
1726360930000|2024-09-15 00:42:10|14883.37|14803.37|14883.3|14803.3|14883.37|14803.37|14883.3|14803.3|4
1726360940000|2024-09-15 00:42:20|14883.32|14803.32|14883.84|14803.84|14883.84|14803.84|14883.32|14803.32|7
1726360950000|2024-09-15 00:42:30|14883.73|14803.73|14884.11|14804.11|14884.11|14804.11|14883.73|14803.73|10
1726360960000|2024-09-15 00:42:40|14884.12|14804.12|14884.44|14804.44|14884.44|14804.44|14884.03|14804.03|7
1726360970000|2024-09-15 00:42:50|14884.45|14804.45|14885.13|14805.13|14885.13|14805.13|14884.45|14804.45|8
1726360980000|2024-09-15 00:43:00|14885.28|14805.28|14886.08|14806.08|14886.08|14806.08|14885.28|14805.28|8
1726360990000|2024-09-15 00:43:10|14886.23|14806.23|14885.67|14805.67|14886.25|14806.25|14885.67|14805.67|4
1726361000000|2024-09-15 00:43:20|14885.55|14805.55|14886.12|14806.12|14886.13|14806.13|14885.55|14805.55|10
1726361010000|2024-09-15 00:43:30|14886.13|14806.13|14886.19|14806.19|14886.24|14806.24|14886.13|14806.13|6
1726361020000|2024-09-15 00:43:40|14886.21|14806.21|14885.85|14805.85|14886.21|14806.21|14885.85|14805.85|7
1726361030000|2024-09-15 00:43:50|14885.58|14805.58|14885.34|14805.34|14885.58|14805.58|14885.34|14805.34|7
1726361040000|2024-09-15 00:44:00|14885.33|14805.33|14885.02|14805.02|14885.33|14805.33|14885.02|14805.02|6
1726361050000|2024-09-15 00:44:10|14885.11|14805.11|14885.89|14805.89|14885.89|14805.89|14885.08|14805.08|8
1726361060000|2024-09-15 00:44:20|14885.96|14805.96|14887.65|14807.65|14887.68|14807.68|14885.96|14805.96|8
1726361070000|2024-09-15 00:44:30|14888.32|14808.32|14888.14|14808.14|14888.43|14808.43|14888.14|14808.14|8
1726361080000|2024-09-15 00:44:40|14888.16|14808.16|14888.15|14808.15|14888.16|14808.16|14888.15|14808.15|2
1726361090000|2024-09-15 00:44:50|14888.16|14808.16|14888.17|14808.17|14888.24|14808.24|14888.07|14808.07|7
1726361100000|2024-09-15 00:45:00|14888.27|14808.27|14887.64|14807.64|14888.27|14808.27|14887.59|14807.59|8
1726361110000|2024-09-15 00:45:10|14887.63|14807.63|14887.62|14807.62|14887.63|14807.63|14887.47|14807.47|8
1726361120000|2024-09-15 00:45:20|14887.48|14807.48|14887.15|14807.15|14887.48|14807.48|14887.11|14807.11|9
1726361130000|2024-09-15 00:45:30|14887.85|14807.85|14887.98|14807.98|14888.58|14808.58|14887.85|14807.85|5
1726361140000|2024-09-15 00:45:40|14887.95|14807.95|14887.38|14807.38|14888.45|14808.45|14886.98|14806.98|10
1726361150000|2024-09-15 00:45:50|14887.45|14807.45|14887.27|14807.27|14887.45|14807.45|14887.18|14807.18|8
1726361160000|2024-09-15 00:46:00|14887.35|14807.35|14887.15|14807.15|14887.41|14807.41|14887.15|14807.15|10
1726361170000|2024-09-15 00:46:10|14887.03|14807.03|14887.47|14807.47|14887.47|14807.47|14886.95|14806.95|7
1726361180000|2024-09-15 00:46:20|14887.55|14807.55|14887.98|14807.98|14888.04|14808.04|14887.55|14807.55|10
1726361190000|2024-09-15 00:46:30|14887.99|14807.99|14888.46|14808.46|14888.46|14808.46|14887.99|14807.99|9
1726361200000|2024-09-15 00:46:40|14888.38|14808.38|14889.78|14809.78|14889.78|14809.78|14888.38|14808.38|4
1726361210000|2024-09-15 00:46:50|14889.95|14809.95|14891.66|14811.66|14891.66|14811.66|14889.95|14809.95|9
1726361220000|2024-09-15 00:47:00|14891.89|14811.89|14892.34|14812.34|14892.42|14812.42|14891.89|14811.89|10
1726361230000|2024-09-15 00:47:10|14892.35|14812.35|14892.07|14812.07|14892.36|14812.36|14892.07|14812.07|8
1726361240000|2024-09-15 00:47:20|14892.09|14812.09|14892.09|14812.09|14892.09|14812.09|14892.09|14812.09|1
1726361250000|2024-09-15 00:47:30|14892.14|14812.14|14892.17|14812.17|14892.17|14812.17|14892.09|14812.09|7
1726361260000|2024-09-15 00:47:40|14892.09|14812.09|14892.2|14812.2|14892.2|14812.2|14892.09|14812.09|4
1726361270000|2024-09-15 00:47:50|14892.21|14812.21|14891.98|14811.98|14892.21|14812.21|14891.98|14811.98|5
1726361280000|2024-09-15 00:48:00|14891.95|14811.95|14892.07|14812.07|14892.07|14812.07|14891.92|14811.92|8
1726361290000|2024-09-15 00:48:10|14891.98|14811.98|14892.18|14812.18|14892.18|14812.18|14891.88|14811.88|8
1726361300000|2024-09-15 00:48:20|14892.13|14812.13|14892.6|14812.6|14892.77|14812.77|14892.13|14812.13|10
1726361310000|2024-09-15 00:48:30|14892.59|14812.59|14892.69|14812.69|14892.69|14812.69|14892.55|14812.55|5
1726361320000|2024-09-15 00:48:40|14892.55|14812.55|14892.38|14812.38|14892.55|14812.55|14892.21|14812.21|10
1726361330000|2024-09-15 00:48:50|14892.74|14812.74|14893.14|14813.14|14893.2|14813.2|14892.74|14812.74|10
1726361340000|2024-09-15 00:49:00|14893.78|14813.78|14895.52|14815.52|14895.62|14815.62|14893.78|14813.78|10
1726361350000|2024-09-15 00:49:10|14895.98|14815.98|14896.44|14816.44|14896.44|14816.44|14895.98|14815.98|8
1726361360000|2024-09-15 00:49:20|14896.48|14816.48|14895.45|14815.45|14896.63|14816.63|14895.45|14815.45|9
1726361370000|2024-09-15 00:49:30|14895.57|14815.57|14895.77|14815.77|14895.82|14815.82|14895.57|14815.57|6
1726361380000|2024-09-15 00:49:40|14895.78|14815.78|14895.49|14815.49|14895.78|14815.78|14895.48|14815.48|7
1726361390000|2024-09-15 00:49:50|14895.5|14815.5|14895.08|14815.08|14895.53|14815.53|14895.08|14815.08|7
1726361400000|2024-09-15 00:50:00|14895.17|14815.17|14894.93|14814.93|14895.17|14815.17|14894.93|14814.93|10
1726361410000|2024-09-15 00:50:10|14895.03|14815.03|14894.94|14814.94|14895.03|14815.03|14894.94|14814.94|4
1726361420000|2024-09-15 00:50:20|14894.93|14814.93|14893.1|14813.1|14894.93|14814.93|14893.1|14813.1|7
1726361430000|2024-09-15 00:50:30|14893.12|14813.12|14893.29|14813.29|14893.29|14813.29|14893.09|14813.09|7
1726361440000|2024-09-15 00:50:40|14893.39|14813.39|14894.32|14814.32|14894.41|14814.41|14893.39|14813.39|10
1726361450000|2024-09-15 00:50:50|14894.33|14814.33|14896.61|14816.61|14896.61|14816.61|14894.33|14814.33|9
1726361460000|2024-09-15 00:51:00|14896.67|14816.67|14898.25|14818.25|14898.25|14818.25|14896.67|14816.67|10
1726361470000|2024-09-15 00:51:10|14898.28|14818.28|14897.93|14817.93|14898.35|14818.35|14897.93|14817.93|9
1726361480000|2024-09-15 00:51:20|14897.89|14817.89|14897.72|14817.72|14897.89|14817.89|14897.72|14817.72|5
1726361490000|2024-09-15 00:51:30|14897.54|14817.54|14896.26|14816.26|14897.54|14817.54|14896.26|14816.26|10
1726361500000|2024-09-15 00:51:40|14896.21|14816.21|14895.95|14815.95|14896.21|14816.21|14895.39|14815.39|10
1726361510000|2024-09-15 00:51:50|14895.85|14815.85|14895.74|14815.74|14895.85|14815.85|14895.74|14815.74|6
1726361520000|2024-09-15 00:52:00|14895.83|14815.83|14895.87|14815.87|14895.94|14815.94|14895.83|14815.83|9
1726361530000|2024-09-15 00:52:10|14895.86|14815.86|14895.56|14815.56|14895.93|14815.93|14895.56|14815.56|8
1726361540000|2024-09-15 00:52:20|14895.51|14815.51|14894.89|14814.89|14895.51|14815.51|14894.87|14814.87|10
1726361550000|2024-09-15 00:52:30|14894.96|14814.96|14894.8|14814.8|14895.23|14815.23|14894.8|14814.8|9
1726361560000|2024-09-15 00:52:40|14894.73|14814.73|14893.12|14813.12|14894.9|14814.9|14893.12|14813.12|9
1726361570000|2024-09-15 00:52:50|14892.9|14812.9|14892.46|14812.46|14892.9|14812.9|14892.46|14812.46|10
1726361580000|2024-09-15 00:53:00|14893.49|14813.49|14894.5|14814.5|14894.5|14814.5|14893.49|14813.49|10
1726361590000|2024-09-15 00:53:10|14894.61|14814.61|14894.88|14814.88|14894.96|14814.96|14894.61|14814.61|8
1726361600000|2024-09-15 00:53:20|14894.87|14814.87|14895.42|14815.42|14895.42|14815.42|14894.87|14814.87|8
1726361610000|2024-09-15 00:53:30|14895.25|14815.25|14895.31|14815.31|14895.31|14815.31|14895.03|14815.03|10
1726361620000|2024-09-15 00:53:40|14895.32|14815.32|14894.88|14814.88|14895.37|14815.37|14894.88|14814.88|5
1726361630000|2024-09-15 00:53:50|14894.8|14814.8|14894.6|14814.6|14894.83|14814.83|14894.6|14814.6|8
1726361640000|2024-09-15 00:54:00|14894.45|14814.45|14894.63|14814.63|14894.63|14814.63|14894.41|14814.41|7
1726361650000|2024-09-15 00:54:10|14894.67|14814.67|14894.4|14814.4|14894.67|14814.67|14894.24|14814.24|9
1726361660000|2024-09-15 00:54:20|14894.45|14814.45|14894.75|14814.75|14894.83|14814.83|14894.17|14814.17|9
1726361670000|2024-09-15 00:54:30|14894.78|14814.78|14894.16|14814.16|14894.98|14814.98|14894.16|14814.16|10
1726361680000|2024-09-15 00:54:40|14893.13|14813.13|14892.28|14812.28|14893.13|14813.13|14892.27|14812.27|10
1726361690000|2024-09-15 00:54:50|14892.27|14812.27|14892.26|14812.26|14892.27|14812.27|14892.01|14812.01|9
1726361700000|2024-09-15 00:55:00|14892.25|14812.25|14891.58|14811.58|14892.25|14812.25|14891.29|14811.29|10
1726361710000|2024-09-15 00:55:10|14891.2|14811.2|14890.06|14810.06|14891.2|14811.2|14890.06|14810.06|10
1726361720000|2024-09-15 00:55:20|14890.03|14810.03|14886.71|14806.71|14890.05|14810.05|14886.71|14806.71|10
1726361730000|2024-09-15 00:55:30|14886.62|14806.62|14884.9|14804.9|14886.62|14806.62|14884.89|14804.89|9
1726361740000|2024-09-15 00:55:40|14885.01|14805.01|14882.78|14802.78|14885.01|14805.01|14882.78|14802.78|10
1726361750000|2024-09-15 00:55:50|14882.27|14802.27|14881.37|14801.37|14882.27|14802.27|14881.2|14801.2|8
1726361760000|2024-09-15 00:56:00|14881.31|14801.31|14881.77|14801.77|14881.77|14801.77|14881.23|14801.23|8
1726361770000|2024-09-15 00:56:10|14881.66|14801.66|14882.6|14802.6|14882.6|14802.6|14881.66|14801.66|10
1726361780000|2024-09-15 00:56:20|14882.61|14802.61|14882.34|14802.34|14882.74|14802.74|14882.33|14802.33|10
1726361790000|2024-09-15 00:56:30|14882.35|14802.35|14882.09|14802.09|14882.35|14802.35|14881.9|14801.9|8
1726361800000|2024-09-15 00:56:40|14882.02|14802.02|14881.54|14801.54|14882.43|14802.43|14881.54|14801.54|6
1726361810000|2024-09-15 00:56:50|14881.55|14801.55|14881.52|14801.52|14881.55|14801.55|14881.47|14801.47|7
1726361820000|2024-09-15 00:57:00|14881.49|14801.49|14880.84|14800.84|14881.49|14801.49|14880.58|14800.58|10
1726361830000|2024-09-15 00:57:10|14880.88|14800.88|14880.69|14800.69|14880.96|14800.96|14880.69|14800.69|8
1726361840000|2024-09-15 00:57:20|14880.87|14800.87|14881.02|14801.02|14881.02|14801.02|14880.87|14800.87|7
1726361850000|2024-09-15 00:57:30|14881.01|14801.01|14881|14801|14881.02|14801.02|14880.96|14800.96|7
1726361860000|2024-09-15 00:57:40|14881.15|14801.15|14881.15|14801.15|14881.16|14801.16|14881.15|14801.15|3
1726361870000|2024-09-15 00:57:50|14881.33|14801.33|14881.63|14801.63|14881.63|14801.63|14881.31|14801.31|5
1726361880000|2024-09-15 00:58:00|14881.59|14801.59|14881.71|14801.71|14881.94|14801.94|14881.55|14801.55|10
1726361890000|2024-09-15 00:58:10|14881.67|14801.67|14882.25|14802.25|14882.35|14802.35|14881.65|14801.65|10
1726361900000|2024-09-15 00:58:20|14882.16|14802.16|14882.07|14802.07|14882.16|14802.16|14882|14802|6
1726361910000|2024-09-15 00:58:30|14882.06|14802.06|14882.06|14802.06|14882.06|14802.06|14882.06|14802.06|1
1726361920000|2024-09-15 00:58:40|14882|14802|14881.99|14801.99|14882|14802|14881.99|14801.99|2
1726361930000|2024-09-15 00:58:50|14881.59|14801.59|14881.12|14801.12|14881.59|14801.59|14881.12|14801.12|3
1726361940000|2024-09-15 00:59:00|14881.17|14801.17|14879.48|14799.48|14881.17|14801.17|14879.48|14799.48|9
1726361950000|2024-09-15 00:59:10|14879.51|14799.51|14879.15|14799.15|14879.51|14799.51|14879.15|14799.15|8
1726361960000|2024-09-15 00:59:20|14879.13|14799.13|14879.13|14799.13|14879.13|14799.13|14879.13|14799.13|1
1726361970000|2024-09-15 00:59:30|14879.17|14799.17|14879.34|14799.34|14879.34|14799.34|14879.17|14799.17|2
1726361980000|2024-09-15 00:59:40|14879.29|14799.29|14878.57|14798.57|14879.29|14799.29|14878.36|14798.36|10
1726361990000|2024-09-15 00:59:50|14878.59|14798.59|14878.53|14798.53|14878.59|14798.59|14878.53|14798.53|7
1726362000000|2024-09-15 01:00:00|14878.56|14798.56|14880.39|14800.39|14880.39|14800.39|14878.56|14798.56|8
1726362010000|2024-09-15 01:00:10|14880.4|14800.4|14881.16|14801.16|14881.16|14801.16|14880.4|14800.4|7
1726362020000|2024-09-15 01:00:20|14881.13|14801.13|14881.2|14801.2|14881.34|14801.34|14880.93|14800.93|10
1726362030000|2024-09-15 01:00:30|14881.26|14801.26|14881.4|14801.4|14881.4|14801.4|14881.2|14801.2|10
1726362040000|2024-09-15 01:00:40|14881.53|14801.53|14882.39|14802.39|14882.39|14802.39|14881.53|14801.53|8
1726362050000|2024-09-15 01:00:50|14882.37|14802.37|14882.08|14802.08|14882.37|14802.37|14882.08|14802.08|7
1726362060000|2024-09-15 01:01:00|14882.12|14802.12|14882.07|14802.07|14882.15|14802.15|14882.07|14802.07|4
1726362070000|2024-09-15 01:01:10|14882.03|14802.03|14881.83|14801.83|14882.03|14802.03|14881.83|14801.83|5
1726362080000|2024-09-15 01:01:20|14881.79|14801.79|14881.05|14801.05|14881.79|14801.79|14881.05|14801.05|7
1726362090000|2024-09-15 01:01:30|14880.72|14800.72|14880.37|14800.37|14880.72|14800.72|14880.37|14800.37|8
1726362100000|2024-09-15 01:01:40|14880.82|14800.82|14882.85|14802.85|14882.9|14802.9|14880.38|14800.38|9
1726362110000|2024-09-15 01:01:50|14883.61|14803.61|14887.08|14807.08|14887.08|14807.08|14883.61|14803.61|10
1726362120000|2024-09-15 01:02:00|14887.09|14807.09|14887.81|14807.81|14887.84|14807.84|14887.09|14807.09|6
1726362130000|2024-09-15 01:02:10|14887.79|14807.79|14888.32|14808.32|14888.32|14808.32|14887.79|14807.79|6
1726362140000|2024-09-15 01:02:20|14888.1|14808.1|14888.87|14808.87|14889.24|14809.24|14888.1|14808.1|10
1726362150000|2024-09-15 01:02:30|14888.91|14808.91|14888.42|14808.42|14888.92|14808.92|14888.42|14808.42|6
1726362160000|2024-09-15 01:02:40|14888.5|14808.5|14890.11|14810.11|14890.49|14810.49|14888.5|14808.5|9
1726362170000|2024-09-15 01:02:50|14890.08|14810.08|14887.97|14807.97|14890.08|14810.08|14887.97|14807.97|10
1726362180000|2024-09-15 01:03:00|14888.08|14808.08|14887.7|14807.7|14888.39|14808.39|14887.7|14807.7|10
1726362190000|2024-09-15 01:03:10|14887.71|14807.71|14890.69|14810.69|14890.85|14810.85|14887.61|14807.61|9
1726362200000|2024-09-15 01:03:20|14890.66|14810.66|14890.43|14810.43|14890.67|14810.67|14890.4|14810.4|5
1726362210000|2024-09-15 01:03:30|14890.66|14810.66|14889.54|14809.54|14890.66|14810.66|14889.54|14809.54|8
1726362220000|2024-09-15 01:03:40|14889.26|14809.26|14889.09|14809.09|14889.26|14809.26|14889.03|14809.03|8
1726362230000|2024-09-15 01:03:50|14889.21|14809.21|14887.63|14807.63|14889.21|14809.21|14887.63|14807.63|10
1726362240000|2024-09-15 01:04:00|14887.28|14807.28|14887.23|14807.23|14887.38|14807.38|14887.18|14807.18|8
1726362250000|2024-09-15 01:04:10|14887.16|14807.16|14886.94|14806.94|14887.28|14807.28|14886.94|14806.94|10
1726362260000|2024-09-15 01:04:20|14886.93|14806.93|14884.42|14804.42|14886.93|14806.93|14884.41|14804.41|9
1726362270000|2024-09-15 01:04:30|14884.26|14804.26|14883.9|14803.9|14884.26|14804.26|14883.9|14803.9|5
1726362280000|2024-09-15 01:04:40|14883.98|14803.98|14883.65|14803.65|14883.98|14803.98|14883.65|14803.65|6
1726362290000|2024-09-15 01:04:50|14883.68|14803.68|14884|14804|14884.07|14804.07|14883.68|14803.68|9
1726362300000|2024-09-15 01:05:00|14883.95|14803.95|14882.8|14802.8|14883.95|14803.95|14882.8|14802.8|10
1726362310000|2024-09-15 01:05:10|14882.51|14802.51|14881.61|14801.61|14882.51|14802.51|14881.6|14801.6|10
1726362320000|2024-09-15 01:05:20|14881.63|14801.63|14880.57|14800.57|14881.63|14801.63|14880.57|14800.57|9
1726362330000|2024-09-15 01:05:30|14880.55|14800.55|14879.03|14799.03|14880.55|14800.55|14878.81|14798.81|10
1726362340000|2024-09-15 01:05:40|14879.07|14799.07|14879|14799|14879.21|14799.21|14879|14799|7
1726362350000|2024-09-15 01:05:50|14878.98|14798.98|14879.35|14799.35|14879.41|14799.41|14878.98|14798.98|7
1726362360000|2024-09-15 01:06:00|14880.17|14800.17|14880.59|14800.59|14880.94|14800.94|14880.17|14800.17|10
1726362370000|2024-09-15 01:06:10|14879.68|14799.68|14878.48|14798.48|14879.68|14799.68|14878.45|14798.45|10
1726362380000|2024-09-15 01:06:20|14878.46|14798.46|14881.53|14801.53|14881.53|14801.53|14878.28|14798.28|10
1726362390000|2024-09-15 01:06:30|14881.56|14801.56|14881.79|14801.79|14881.79|14801.79|14881.56|14801.56|8
1726362400000|2024-09-15 01:06:40|14881.89|14801.89|14882.08|14802.08|14882.08|14802.08|14881.43|14801.43|10
1726362410000|2024-09-15 01:06:50|14882.22|14802.22|14883.49|14803.49|14883.49|14803.49|14882.21|14802.21|10
1726362420000|2024-09-15 01:07:00|14883.3|14803.3|14883.59|14803.59|14883.59|14803.59|14883.3|14803.3|9
1726362430000|2024-09-15 01:07:10|14883.68|14803.68|14884.38|14804.38|14884.38|14804.38|14883.65|14803.65|6
1726362440000|2024-09-15 01:07:20|14884.41|14804.41|14884.74|14804.74|14884.74|14804.74|14884.41|14804.41|7
1726362450000|2024-09-15 01:07:30|14884.62|14804.62|14885.2|14805.2|14885.2|14805.2|14884.41|14804.41|10
1726362460000|2024-09-15 01:07:40|14885.22|14805.22|14884.52|14804.52|14885.34|14805.34|14884.52|14804.52|8
1726362470000|2024-09-15 01:07:50|14884.55|14804.55|14884.74|14804.74|14884.74|14804.74|14884.49|14804.49|7
1726362480000|2024-09-15 01:08:00|14884.68|14804.68|14884.88|14804.88|14884.99|14804.99|14884.68|14804.68|8
1726362490000|2024-09-15 01:08:10|14884.91|14804.91|14885.07|14805.07|14885.07|14805.07|14884.72|14804.72|6
1726362500000|2024-09-15 01:08:20|14885.31|14805.31|14885.2|14805.2|14885.31|14805.31|14884.76|14804.76|8
1726362510000|2024-09-15 01:08:30|14885.29|14805.29|14885.28|14805.28|14885.37|14805.37|14885.26|14805.26|5
1726362520000|2024-09-15 01:08:40|14885.41|14805.41|14884.37|14804.37|14885.9|14805.9|14884.37|14804.37|10
1726362530000|2024-09-15 01:08:50|14884.26|14804.26|14885.82|14805.82|14885.93|14805.93|14884.19|14804.19|10
1726362540000|2024-09-15 01:09:00|14885.77|14805.77|14885.62|14805.62|14885.77|14805.77|14885.4|14805.4|8
1726362550000|2024-09-15 01:09:10|14885.76|14805.76|14885.54|14805.54|14885.76|14805.76|14885.54|14805.54|7
1726362560000|2024-09-15 01:09:20|14885.32|14805.32|14885.66|14805.66|14885.66|14805.66|14885.27|14805.27|6
1726362570000|2024-09-15 01:09:30|14885.68|14805.68|14886.75|14806.75|14886.75|14806.75|14885.68|14805.68|8
1726362580000|2024-09-15 01:09:40|14886.2|14806.2|14886.32|14806.32|14886.37|14806.37|14886.2|14806.2|6
1726362590000|2024-09-15 01:09:50|14886.57|14806.57|14886.87|14806.87|14887.01|14807.01|14886.43|14806.43|9
1726362600000|2024-09-15 01:10:00|14886.93|14806.93|14889.93|14809.93|14889.93|14809.93|14886.93|14806.93|8
1726362610000|2024-09-15 01:10:10|14889.94|14809.94|14890.35|14810.35|14890.37|14810.37|14889.94|14809.94|8
1726362620000|2024-09-15 01:10:20|14890.34|14810.34|14891.5|14811.5|14891.5|14811.5|14889.97|14809.97|10
1726362630000|2024-09-15 01:10:30|14891.44|14811.44|14894.01|14814.01|14894.01|14814.01|14891.44|14811.44|10
1726362640000|2024-09-15 01:10:40|14894|14814|14894.48|14814.48|14894.5|14814.5|14893.98|14813.98|6
1726362650000|2024-09-15 01:10:50|14894.66|14814.66|14894.77|14814.77|14894.77|14814.77|14894.62|14814.62|8
1726362660000|2024-09-15 01:11:00|14894.72|14814.72|14895.04|14815.04|14895.1|14815.1|14894.72|14814.72|8
1726362670000|2024-09-15 01:11:10|14895.25|14815.25|14895.5|14815.5|14895.63|14815.63|14895.25|14815.25|9
1726362680000|2024-09-15 01:11:20|14895.45|14815.45|14896.05|14816.05|14896.24|14816.24|14895.41|14815.41|6
1726362690000|2024-09-15 01:11:30|14896.02|14816.02|14895.89|14815.89|14896.02|14816.02|14895.79|14815.79|9
1726362700000|2024-09-15 01:11:40|14895.83|14815.83|14895.89|14815.89|14895.89|14815.89|14895.68|14815.68|5
1726362710000|2024-09-15 01:11:50|14895.95|14815.95|14895.5|14815.5|14895.95|14815.95|14895.5|14815.5|6
1726362720000|2024-09-15 01:12:00|14895.42|14815.42|14896.64|14816.64|14896.64|14816.64|14895.32|14815.32|9
1726362730000|2024-09-15 01:12:10|14896.56|14816.56|14896.54|14816.54|14896.74|14816.74|14896.54|14816.54|9
1726362740000|2024-09-15 01:12:20|14896.55|14816.55|14896.84|14816.84|14896.84|14816.84|14896.55|14816.55|5
1726362750000|2024-09-15 01:12:30|14897.04|14817.04|14897.43|14817.43|14897.54|14817.54|14897.04|14817.04|9
1726362760000|2024-09-15 01:12:40|14897.44|14817.44|14898.01|14818.01|14898.05|14818.05|14897.44|14817.44|8
1726362770000|2024-09-15 01:12:50|14898|14818|14897.91|14817.91|14898|14818|14897.82|14817.82|6
1726362780000|2024-09-15 01:13:00|14897.92|14817.92|14897.95|14817.95|14897.98|14817.98|14897.91|14817.91|5
1726362790000|2024-09-15 01:13:10|14897.87|14817.87|14898.56|14818.56|14898.56|14818.56|14897.72|14817.72|10
1726362800000|2024-09-15 01:13:20|14898.57|14818.57|14897.29|14817.29|14898.57|14818.57|14897.29|14817.29|9
1726362810000|2024-09-15 01:13:30|14897.28|14817.28|14894.67|14814.67|14897.28|14817.28|14894.67|14814.67|9
1726362820000|2024-09-15 01:13:40|14894.83|14814.83|14894.75|14814.75|14894.83|14814.83|14894.42|14814.42|9
1726362830000|2024-09-15 01:13:50|14894.88|14814.88|14895.01|14815.01|14895.01|14815.01|14894.77|14814.77|8
1726362840000|2024-09-15 01:14:00|14895|14815|14895.29|14815.29|14895.36|14815.36|14894.99|14814.99|8
1726362850000|2024-09-15 01:14:10|14895.19|14815.19|14897.41|14817.41|14897.73|14817.73|14895.19|14815.19|10
1726362860000|2024-09-15 01:14:20|14895.58|14815.58|14896.95|14816.95|14896.95|14816.95|14895.39|14815.39|10
1726362870000|2024-09-15 01:14:30|14896.97|14816.97|14897.43|14817.43|14897.43|14817.43|14896.94|14816.94|8
1726362880000|2024-09-15 01:14:40|14897.56|14817.56|14898.13|14818.13|14898.13|14818.13|14897.56|14817.56|9
1726362890000|2024-09-15 01:14:50|14898.34|14818.34|14899.11|14819.11|14899.11|14819.11|14898.34|14818.34|7
1726362900000|2024-09-15 01:15:00|14899.12|14819.12|14898.95|14818.95|14899.4|14819.4|14898.95|14818.95|9
1726362910000|2024-09-15 01:15:10|14898.77|14818.77|14898.66|14818.66|14898.77|14818.77|14898.66|14818.66|6
1726362920000|2024-09-15 01:15:20|14898.4|14818.4|14897.05|14817.05|14898.4|14818.4|14897.05|14817.05|8
1726362930000|2024-09-15 01:15:30|14896.78|14816.78|14895.93|14815.93|14896.78|14816.78|14895.93|14815.93|10
1726362940000|2024-09-15 01:15:40|14895.92|14815.92|14897.76|14817.76|14897.76|14817.76|14895.91|14815.91|9
1726362950000|2024-09-15 01:15:50|14897.74|14817.74|14897.95|14817.95|14897.95|14817.95|14897.48|14817.48|9
1726362960000|2024-09-15 01:16:00|14898.03|14818.03|14897.97|14817.97|14898.05|14818.05|14897.97|14817.97|6
1726362970000|2024-09-15 01:16:10|14897.95|14817.95|14899.13|14819.13|14899.16|14819.16|14897.94|14817.94|10
1726362980000|2024-09-15 01:16:20|14899.15|14819.15|14899.35|14819.35|14899.35|14819.35|14899.15|14819.15|5
1726362990000|2024-09-15 01:16:30|14899.15|14819.15|14899.66|14819.66|14899.88|14819.88|14899.15|14819.15|8
1726363000000|2024-09-15 01:16:40|14899.67|14819.67|14899.58|14819.58|14899.85|14819.85|14899.58|14819.58|7
1726363010000|2024-09-15 01:16:50|14899.57|14819.57|14899.57|14819.57|14899.57|14819.57|14899.53|14819.53|4
1726363020000|2024-09-15 01:17:00|14899.85|14819.85|14899.09|14819.09|14899.85|14819.85|14898.64|14818.64|9
1726363030000|2024-09-15 01:17:10|14899.05|14819.05|14898.9|14818.9|14899.05|14819.05|14898.9|14818.9|7
1726363040000|2024-09-15 01:17:20|14899.14|14819.14|14899.4|14819.4|14899.41|14819.41|14899.14|14819.14|5
1726363050000|2024-09-15 01:17:30|14899.35|14819.35|14898.01|14818.01|14899.43|14819.43|14898.01|14818.01|9
1726363060000|2024-09-15 01:17:40|14897.9|14817.9|14897.72|14817.72|14897.9|14817.9|14897.67|14817.67|9
1726363070000|2024-09-15 01:17:50|14897.85|14817.85|14897.78|14817.78|14897.85|14817.85|14897.78|14817.78|7
1726363080000|2024-09-15 01:18:00|14896.86|14816.86|14896.41|14816.41|14896.86|14816.86|14896.41|14816.41|2
1726363090000|2024-09-15 01:18:10|14896.42|14816.42|14901.53|14821.53|14901.53|14821.53|14896.42|14816.42|8
1726363100000|2024-09-15 01:18:20|14901.43|14821.43|14904.67|14824.67|14904.67|14824.67|14901.43|14821.43|10
1726363110000|2024-09-15 01:18:30|14904.7|14824.7|14906.92|14826.92|14906.92|14826.92|14904.68|14824.68|10
1726363120000|2024-09-15 01:18:40|14907.64|14827.64|14908.38|14828.38|14908.39|14828.39|14907.64|14827.64|10
1726363130000|2024-09-15 01:18:50|14908.37|14828.37|14908.28|14828.28|14908.37|14828.37|14908.15|14828.15|6
1726363140000|2024-09-15 01:19:00|14908.32|14828.32|14908.49|14828.49|14908.77|14828.77|14908.32|14828.32|9
1726363150000|2024-09-15 01:19:10|14908.34|14828.34|14905.28|14825.28|14910.45|14830.45|14905.28|14825.28|9
1726363160000|2024-09-15 01:19:20|14904.26|14824.26|14912.62|14832.62|14912.62|14832.62|14903.59|14823.59|10
1726363170000|2024-09-15 01:19:30|14912.52|14832.52|14913.54|14833.54|14913.54|14833.54|14912.52|14832.52|10
1726363180000|2024-09-15 01:19:40|14913.67|14833.67|14913.48|14833.48|14914.41|14834.41|14913.48|14833.48|10
1726363190000|2024-09-15 01:19:50|14913.1|14833.1|14915.39|14835.39|14915.39|14835.39|14913.1|14833.1|9
1726363200000|2024-09-15 01:20:00|14915.56|14835.56|14916.92|14836.92|14916.92|14836.92|14915.56|14835.56|9
1726363210000|2024-09-15 01:20:10|14917.57|14837.57|14919.05|14839.05|14919.39|14839.39|14917.4|14837.4|10
1726363220000|2024-09-15 01:20:20|14918.57|14838.57|14917.95|14837.95|14918.71|14838.71|14917.95|14837.95|10
1726363230000|2024-09-15 01:20:30|14918.06|14838.06|14917.96|14837.96|14918.06|14838.06|14917.6|14837.6|7
1726363240000|2024-09-15 01:20:40|14918.01|14838.01|14917.9|14837.9|14918.63|14838.63|14917.9|14837.9|10
1726363250000|2024-09-15 01:20:50|14917.89|14837.89|14915.45|14835.45|14918.09|14838.09|14915.45|14835.45|10
1726363260000|2024-09-15 01:21:00|14915.4|14835.4|14914.25|14834.25|14915.4|14835.4|14914.22|14834.22|10
1726363270000|2024-09-15 01:21:10|14914.22|14834.22|14915.38|14835.38|14915.57|14835.57|14913.89|14833.89|10
1726363280000|2024-09-15 01:21:20|14915.34|14835.34|14913.66|14833.66|14915.37|14835.37|14913.66|14833.66|9
1726363290000|2024-09-15 01:21:30|14913.51|14833.51|14912.96|14832.96|14913.68|14833.68|14912.96|14832.96|10
1726363300000|2024-09-15 01:21:40|14913.06|14833.06|14913|14833|14913.06|14833.06|14912.84|14832.84|8
1726363310000|2024-09-15 01:21:50|14912.97|14832.97|14912.3|14832.3|14912.97|14832.97|14912.07|14832.07|7
1726363320000|2024-09-15 01:22:00|14912.29|14832.29|14912.13|14832.13|14912.39|14832.39|14911.81|14831.81|8
1726363330000|2024-09-15 01:22:10|14912.12|14832.12|14912.02|14832.02|14912.12|14832.12|14912.02|14832.02|8
1726363340000|2024-09-15 01:22:20|14911.88|14831.88|14911.64|14831.64|14911.94|14831.94|14911.54|14831.54|8
1726363350000|2024-09-15 01:22:30|14911.57|14831.57|14911.53|14831.53|14911.75|14831.75|14910.84|14830.84|8
1726363360000|2024-09-15 01:22:40|14911.51|14831.51|14911.24|14831.24|14911.51|14831.51|14911.24|14831.24|5
1726363370000|2024-09-15 01:22:50|14911.23|14831.23|14911.24|14831.24|14911.39|14831.39|14911.16|14831.16|8
1726363380000|2024-09-15 01:23:00|14911.16|14831.16|14911.26|14831.26|14911.38|14831.38|14910.66|14830.66|7
1726363390000|2024-09-15 01:23:10|14911.33|14831.33|14910.95|14830.95|14911.58|14831.58|14910.95|14830.95|10
1726363400000|2024-09-15 01:23:20|14910.63|14830.63|14910.68|14830.68|14910.74|14830.74|14910.61|14830.61|9
1726363410000|2024-09-15 01:23:30|14910.64|14830.64|14910.29|14830.29|14910.73|14830.73|14910.29|14830.29|7
1726363420000|2024-09-15 01:23:40|14910.2|14830.2|14911.7|14831.7|14911.7|14831.7|14910.1|14830.1|10
1726363430000|2024-09-15 01:23:50|14911.73|14831.73|14912|14832|14912.24|14832.24|14911.73|14831.73|9
1726363440000|2024-09-15 01:24:00|14912.01|14832.01|14911.95|14831.95|14912.01|14832.01|14911.83|14831.83|7
1726363450000|2024-09-15 01:24:10|14912.06|14832.06|14909.93|14829.93|14912.06|14832.06|14909.93|14829.93|10
1726363460000|2024-09-15 01:24:20|14909.63|14829.63|14909.29|14829.29|14909.8|14829.8|14909.29|14829.29|9
1726363470000|2024-09-15 01:24:30|14909.35|14829.35|14908.87|14828.87|14909.35|14829.35|14908.87|14828.87|8
1726363480000|2024-09-15 01:24:40|14909.29|14829.29|14908.45|14828.45|14909.87|14829.87|14908.45|14828.45|10
1726363490000|2024-09-15 01:24:50|14908.44|14828.44|14908.1|14828.1|14909.07|14829.07|14908.02|14828.02|9
1726363500000|2024-09-15 01:25:00|14908.06|14828.06|14907.29|14827.29|14908.06|14828.06|14907.29|14827.29|9
1726363510000|2024-09-15 01:25:10|14906.67|14826.67|14905.29|14825.29|14906.67|14826.67|14905.2|14825.2|9
1726363520000|2024-09-15 01:25:20|14904.86|14824.86|14903.75|14823.75|14904.86|14824.86|14903.75|14823.75|9
1726363530000|2024-09-15 01:25:30|14903.79|14823.79|14904.04|14824.04|14904.31|14824.31|14903.79|14823.79|9
1726363540000|2024-09-15 01:25:40|14904.05|14824.05|14904.52|14824.52|14904.55|14824.55|14904.05|14824.05|7
1726363550000|2024-09-15 01:25:50|14904.4|14824.4|14904.26|14824.26|14904.43|14824.43|14904.23|14824.23|5
1726363560000|2024-09-15 01:26:00|14904.19|14824.19|14903.93|14823.93|14904.32|14824.32|14903.83|14823.83|8
1726363570000|2024-09-15 01:26:10|14903.94|14823.94|14904.32|14824.32|14904.47|14824.47|14903.93|14823.93|10
1726363580000|2024-09-15 01:26:20|14904.47|14824.47|14904.66|14824.66|14904.66|14824.66|14904.47|14824.47|7
1726363590000|2024-09-15 01:26:30|14904.44|14824.44|14904.24|14824.24|14904.54|14824.54|14904.23|14824.23|6
1726363600000|2024-09-15 01:26:40|14904.1|14824.1|14904.15|14824.15|14904.16|14824.16|14904.01|14824.01|8
1726363610000|2024-09-15 01:26:50|14904.26|14824.26|14903.34|14823.34|14904.26|14824.26|14903.25|14823.25|8
1726363620000|2024-09-15 01:27:00|14903.13|14823.13|14903.56|14823.56|14903.57|14823.57|14903.13|14823.13|9
1726363630000|2024-09-15 01:27:10|14903.57|14823.57|14903.95|14823.95|14903.97|14823.97|14903.57|14823.57|8
1726363640000|2024-09-15 01:27:20|14903.94|14823.94|14903.81|14823.81|14904.08|14824.08|14903.81|14823.81|4
1726363650000|2024-09-15 01:27:30|14903.43|14823.43|14903.2|14823.2|14903.43|14823.43|14902.8|14822.8|10
1726363660000|2024-09-15 01:27:40|14903.32|14823.32|14903.69|14823.69|14903.69|14823.69|14903.32|14823.32|8
1726363670000|2024-09-15 01:27:50|14903.85|14823.85|14904.82|14824.82|14904.82|14824.82|14903.85|14823.85|9
1726363680000|2024-09-15 01:28:00|14905.29|14825.29|14906.17|14826.17|14906.18|14826.18|14905.29|14825.29|9
1726363690000|2024-09-15 01:28:10|14906.23|14826.23|14906.35|14826.35|14906.76|14826.76|14906.23|14826.23|9
1726363700000|2024-09-15 01:28:20|14906.33|14826.33|14906.02|14826.02|14906.33|14826.33|14906.02|14826.02|8
1726363710000|2024-09-15 01:28:30|14906.03|14826.03|14906.01|14826.01|14906.03|14826.03|14906|14826|6
1726363720000|2024-09-15 01:28:40|14905.99|14825.99|14907.17|14827.17|14907.17|14827.17|14905.99|14825.99|9
1726363730000|2024-09-15 01:28:50|14906.83|14826.83|14906.34|14826.34|14907.96|14827.96|14906.34|14826.34|9
1726363740000|2024-09-15 01:29:00|14906.64|14826.64|14905.93|14825.93|14907.39|14827.39|14905.93|14825.93|9
1726363750000|2024-09-15 01:29:10|14905.75|14825.75|14906.6|14826.6|14906.6|14826.6|14905.58|14825.58|10
1726363760000|2024-09-15 01:29:20|14906.61|14826.61|14907.05|14827.05|14907.14|14827.14|14906.55|14826.55|9
1726363770000|2024-09-15 01:29:30|14907.93|14827.93|14908.28|14828.28|14908.51|14828.51|14907.93|14827.93|10
1726363780000|2024-09-15 01:29:40|14908.27|14828.27|14908.11|14828.11|14908.27|14828.27|14908.11|14828.11|5
1726363790000|2024-09-15 01:29:50|14908.06|14828.06|14908.38|14828.38|14908.38|14828.38|14908.06|14828.06|5
1726363800000|2024-09-15 01:30:00|14908.22|14828.22|14908.62|14828.62|14908.62|14828.62|14908.16|14828.16|9
1726363810000|2024-09-15 01:30:10|14908.55|14828.55|14908.48|14828.48|14908.55|14828.55|14907.29|14827.29|10
1726363820000|2024-09-15 01:30:20|14908.52|14828.52|14908.72|14828.72|14908.8|14828.8|14908.52|14828.52|10
1726363830000|2024-09-15 01:30:30|14908.88|14828.88|14908.97|14828.97|14908.97|14828.97|14908.88|14828.88|4
1726363840000|2024-09-15 01:30:40|14908.98|14828.98|14907.85|14827.85|14908.98|14828.98|14907.85|14827.85|9
1726363850000|2024-09-15 01:30:50|14907.82|14827.82|14908.38|14828.38|14908.39|14828.39|14907.82|14827.82|9
1726363860000|2024-09-15 01:31:00|14908.63|14828.63|14909.02|14829.02|14909.11|14829.11|14908.63|14828.63|9
1726363870000|2024-09-15 01:31:10|14909.03|14829.03|14909.03|14829.03|14909.1|14829.1|14908.89|14828.89|9
1726363880000|2024-09-15 01:31:20|14909.13|14829.13|14909.33|14829.33|14909.35|14829.35|14909.12|14829.12|7
1726363890000|2024-09-15 01:31:30|14909.26|14829.26|14907.91|14827.91|14909.26|14829.26|14907.84|14827.84|10
1726363900000|2024-09-15 01:31:40|14908.12|14828.12|14907.95|14827.95|14908.13|14828.13|14907.72|14827.72|7
1726363910000|2024-09-15 01:31:50|14907.91|14827.91|14909.46|14829.46|14909.46|14829.46|14907.85|14827.85|8
1726363920000|2024-09-15 01:32:00|14909.51|14829.51|14908.62|14828.62|14909.51|14829.51|14908.31|14828.31|7
1726363930000|2024-09-15 01:32:10|14908.6|14828.6|14908.27|14828.27|14908.6|14828.6|14908.27|14828.27|5
1726363940000|2024-09-15 01:32:20|14908.12|14828.12|14908.58|14828.58|14908.58|14828.58|14907.64|14827.64|10
1726363950000|2024-09-15 01:32:30|14908.55|14828.55|14909.53|14829.53|14909.53|14829.53|14908.55|14828.55|8
1726363960000|2024-09-15 01:32:40|14909.31|14829.31|14909.34|14829.34|14909.39|14829.39|14909.26|14829.26|7
1726363970000|2024-09-15 01:32:50|14909.37|14829.37|14910.93|14830.93|14910.93|14830.93|14909.37|14829.37|9
1726363980000|2024-09-15 01:33:00|14911.15|14831.15|14912.56|14832.56|14912.69|14832.69|14911.15|14831.15|10
1726363990000|2024-09-15 01:33:10|14912.57|14832.57|14913.41|14833.41|14913.41|14833.41|14912.57|14832.57|9
1726364000000|2024-09-15 01:33:20|14913.48|14833.48|14913.58|14833.58|14913.63|14833.63|14913.45|14833.45|6
1726364010000|2024-09-15 01:33:30|14913.48|14833.48|14913.3|14833.3|14913.48|14833.48|14913.3|14833.3|7
1726364020000|2024-09-15 01:33:40|14913.34|14833.34|14913|14833|14913.38|14833.38|14913|14833|10
1726364030000|2024-09-15 01:33:50|14912.98|14832.98|14912.15|14832.15|14913.19|14833.19|14912.15|14832.15|9
1726364040000|2024-09-15 01:34:00|14911.58|14831.58|14913.02|14833.02|14913.02|14833.02|14911.14|14831.14|9
1726364050000|2024-09-15 01:34:10|14913.08|14833.08|14913.46|14833.46|14913.46|14833.46|14913.08|14833.08|10
1726364060000|2024-09-15 01:34:20|14913.65|14833.65|14913.94|14833.94|14914.04|14834.04|14913.61|14833.61|9
1726364070000|2024-09-15 01:34:30|14916.36|14836.36|14917.61|14837.61|14917.72|14837.72|14916.36|14836.36|9
1726364080000|2024-09-15 01:34:40|14917.57|14837.57|14919.55|14839.55|14920.03|14840.03|14917.57|14837.57|10
1726364090000|2024-09-15 01:34:50|14919.56|14839.56|14919.37|14839.37|14919.81|14839.81|14919.37|14839.37|8
1726364100000|2024-09-15 01:35:00|14919.02|14839.02|14918.61|14838.61|14919.02|14839.02|14918.61|14838.61|7
1726364110000|2024-09-15 01:35:10|14918.59|14838.59|14918.68|14838.68|14918.68|14838.68|14918.54|14838.54|9
1726364120000|2024-09-15 01:35:20|14918.53|14838.53|14918.88|14838.88|14918.88|14838.88|14918.53|14838.53|9
1726364130000|2024-09-15 01:35:30|14917.67|14837.67|14916.31|14836.31|14917.67|14837.67|14916.31|14836.31|10
1726364140000|2024-09-15 01:35:40|14916.01|14836.01|14915.13|14835.13|14916.01|14836.01|14915.13|14835.13|6
1726364150000|2024-09-15 01:35:50|14915.15|14835.15|14915.24|14835.24|14915.49|14835.49|14915.12|14835.12|7
1726364160000|2024-09-15 01:36:00|14915.15|14835.15|14915.29|14835.29|14915.29|14835.29|14914.98|14834.98|10
1726364170000|2024-09-15 01:36:10|14915.21|14835.21|14914.76|14834.76|14915.32|14835.32|14914.75|14834.75|10
1726364180000|2024-09-15 01:36:20|14914.77|14834.77|14914.66|14834.66|14914.79|14834.79|14914.53|14834.53|10
1726364190000|2024-09-15 01:36:30|14914.61|14834.61|14916.26|14836.26|14916.26|14836.26|14914.61|14834.61|7
1726364200000|2024-09-15 01:36:40|14916.22|14836.22|14916.68|14836.68|14916.68|14836.68|14916.1|14836.1|7
1726364210000|2024-09-15 01:36:50|14916.73|14836.73|14915.48|14835.48|14916.85|14836.85|14915.48|14835.48|9
1726364220000|2024-09-15 01:37:00|14915.47|14835.47|14915.52|14835.52|14915.75|14835.75|14915.47|14835.47|9
1726364230000|2024-09-15 01:37:10|14915.53|14835.53|14915.03|14835.03|14915.53|14835.53|14914.92|14834.92|9
1726364240000|2024-09-15 01:37:20|14914.79|14834.79|14913.77|14833.77|14914.79|14834.79|14913.77|14833.77|8
1726364250000|2024-09-15 01:37:30|14913.51|14833.51|14913.51|14833.51|14913.52|14833.52|14913.5|14833.5|7
1726364260000|2024-09-15 01:37:40|14916.38|14836.38|14916.66|14836.66|14916.66|14836.66|14916.34|14836.34|9
1726364270000|2024-09-15 01:37:50|14916.63|14836.63|14916.54|14836.54|14916.82|14836.82|14916.54|14836.54|9
1726364280000|2024-09-15 01:38:00|14916.53|14836.53|14916.48|14836.48|14916.53|14836.53|14916.48|14836.48|3
1726364290000|2024-09-15 01:38:10|14916.32|14836.32|14916.25|14836.25|14916.34|14836.34|14916.25|14836.25|6
1726364300000|2024-09-15 01:38:20|14916.28|14836.28|14916.04|14836.04|14916.32|14836.32|14916.04|14836.04|10
1726364310000|2024-09-15 01:38:30|14916|14836|14914.46|14834.46|14916.03|14836.03|14914.46|14834.46|8
1726364320000|2024-09-15 01:38:40|14914.5|14834.5|14914.62|14834.62|14914.62|14834.62|14914.5|14834.5|6
1726364330000|2024-09-15 01:38:50|14914.61|14834.61|14913.35|14833.35|14914.7|14834.7|14913.35|14833.35|5
1726364340000|2024-09-15 01:39:00|14913.2|14833.2|14914.32|14834.32|14914.32|14834.32|14912.68|14832.68|10
1726364350000|2024-09-15 01:39:10|14914.74|14834.74|14915.39|14835.39|14915.39|14835.39|14914.74|14834.74|9
1726364360000|2024-09-15 01:39:20|14915.55|14835.55|14915.2|14835.2|14915.55|14835.55|14915.2|14835.2|9
1726364370000|2024-09-15 01:39:30|14915.35|14835.35|14915.33|14835.33|14915.35|14835.35|14915.29|14835.29|6
1726364380000|2024-09-15 01:39:40|14915.31|14835.31|14916.09|14836.09|14916.21|14836.21|14915.31|14835.31|9
1726364390000|2024-09-15 01:39:50|14916.46|14836.46|14915.09|14835.09|14916.46|14836.46|14914.88|14834.88|10
1726364400000|2024-09-15 01:40:00|14915.07|14835.07|14914.8|14834.8|14915.07|14835.07|14914.68|14834.68|10
1726364410000|2024-09-15 01:40:10|14914.75|14834.75|14916.5|14836.5|14916.5|14836.5|14914.66|14834.66|10
1726364420000|2024-09-15 01:40:20|14916.78|14836.78|14917.13|14837.13|14917.13|14837.13|14916.62|14836.62|10
1726364430000|2024-09-15 01:40:30|14917.3|14837.3|14918.4|14838.4|14918.4|14838.4|14917.18|14837.18|9
1726364440000|2024-09-15 01:40:40|14918.5|14838.5|14919.12|14839.12|14919.12|14839.12|14918.37|14838.37|10
1726364450000|2024-09-15 01:40:50|14919.29|14839.29|14919.49|14839.49|14919.77|14839.77|14919.29|14839.29|9
1726364460000|2024-09-15 01:41:00|14919.5|14839.5|14919.98|14839.98|14920.04|14840.04|14919.43|14839.43|9
1726364470000|2024-09-15 01:41:10|14920.17|14840.17|14914.81|14834.81|14920.27|14840.27|14914.81|14834.81|9
1726364480000|2024-09-15 01:41:20|14914.55|14834.55|14914.95|14834.95|14915.1|14835.1|14913.8|14833.8|10
1726364490000|2024-09-15 01:41:30|14914.92|14834.92|14915.22|14835.22|14915.26|14835.26|14914.9|14834.9|10
1726364500000|2024-09-15 01:41:40|14915.16|14835.16|14914.9|14834.9|14915.34|14835.34|14914.9|14834.9|10
1726364510000|2024-09-15 01:41:50|14914.81|14834.81|14914.92|14834.92|14914.92|14834.92|14914.7|14834.7|7
1726364520000|2024-09-15 01:42:00|14914.96|14834.96|14914.66|14834.66|14914.98|14834.98|14914.66|14834.66|9
1726364530000|2024-09-15 01:42:10|14914.65|14834.65|14914.45|14834.45|14914.67|14834.67|14914.4|14834.4|7
1726364540000|2024-09-15 01:42:20|14914.42|14834.42|14914.43|14834.43|14914.59|14834.59|14914.22|14834.22|9
1726364550000|2024-09-15 01:42:30|14914.4|14834.4|14914.96|14834.96|14914.96|14834.96|14914.36|14834.36|10
1726364560000|2024-09-15 01:42:40|14915.06|14835.06|14913.3|14833.3|14915.06|14835.06|14913.3|14833.3|8
1726364570000|2024-09-15 01:42:50|14913.21|14833.21|14912.45|14832.45|14913.21|14833.21|14912.45|14832.45|8
1726364580000|2024-09-15 01:43:00|14912.38|14832.38|14912.41|14832.41|14912.48|14832.48|14912.28|14832.28|8
1726364590000|2024-09-15 01:43:10|14912.44|14832.44|14914.16|14834.16|14914.16|14834.16|14912.32|14832.32|8
1726364600000|2024-09-15 01:43:20|14914.17|14834.17|14913.8|14833.8|14914.18|14834.18|14913.8|14833.8|7
1726364610000|2024-09-15 01:43:30|14913.78|14833.78|14914.04|14834.04|14914.11|14834.11|14913.78|14833.78|9
1726364620000|2024-09-15 01:43:40|14914.03|14834.03|14913.44|14833.44|14914.03|14834.03|14913.44|14833.44|7
1726364630000|2024-09-15 01:43:50|14913.53|14833.53|14913.55|14833.55|14913.55|14833.55|14912.71|14832.71|8
1726364640000|2024-09-15 01:44:00|14913.95|14833.95|14913.01|14833.01|14914.08|14834.08|14912.57|14832.57|10
1726364650000|2024-09-15 01:44:10|14913.11|14833.11|14912.99|14832.99|14913.11|14833.11|14912.9|14832.9|9
1726364660000|2024-09-15 01:44:20|14913|14833|14915.16|14835.16|14915.33|14835.33|14913|14833|8
1726364670000|2024-09-15 01:44:30|14915.18|14835.18|14915.32|14835.32|14915.34|14835.34|14915.12|14835.12|8
1726364680000|2024-09-15 01:44:40|14915.24|14835.24|14915.19|14835.19|14915.24|14835.24|14915.17|14835.17|6
1726364690000|2024-09-15 01:44:50|14915.16|14835.16|14915.23|14835.23|14915.28|14835.28|14915.07|14835.07|7
1726364700000|2024-09-15 01:45:00|14915.22|14835.22|14915.34|14835.34|14915.34|14835.34|14915.2|14835.2|6
1726364710000|2024-09-15 01:45:10|14915.35|14835.35|14913.94|14833.94|14915.64|14835.64|14913.9|14833.9|9
1726364720000|2024-09-15 01:45:20|14913.88|14833.88|14913.7|14833.7|14913.88|14833.88|14913.63|14833.63|9
1726364730000|2024-09-15 01:45:30|14913.66|14833.66|14914.2|14834.2|14914.2|14834.2|14913.6|14833.6|6
1726364740000|2024-09-15 01:45:40|14914.12|14834.12|14913.55|14833.55|14914.13|14834.13|14913.49|14833.49|10
1726364750000|2024-09-15 01:45:50|14913.54|14833.54|14913.39|14833.39|14913.54|14833.54|14913.32|14833.32|7
1726364760000|2024-09-15 01:46:00|14913.4|14833.4|14913.74|14833.74|14913.74|14833.74|14913.36|14833.36|10
1726364770000|2024-09-15 01:46:10|14913.59|14833.59|14912.87|14832.87|14913.62|14833.62|14912.82|14832.82|10
1726364780000|2024-09-15 01:46:20|14912.57|14832.57|14908.63|14828.63|14912.62|14832.62|14908.63|14828.63|10
1726364790000|2024-09-15 01:46:30|14908.55|14828.55|14908.7|14828.7|14908.7|14828.7|14908.51|14828.51|10
1726364800000|2024-09-15 01:46:40|14908.71|14828.71|14908.63|14828.63|14908.71|14828.71|14908.48|14828.48|9
1726364810000|2024-09-15 01:46:50|14908.75|14828.75|14906.83|14826.83|14908.75|14828.75|14906.83|14826.83|7
1726364820000|2024-09-15 01:47:00|14906.82|14826.82|14908.59|14828.59|14908.69|14828.69|14906.74|14826.74|9
1726364830000|2024-09-15 01:47:10|14908.58|14828.58|14908.73|14828.73|14908.76|14828.76|14908.38|14828.38|9
1726364840000|2024-09-15 01:47:20|14908.7|14828.7|14908.22|14828.22|14908.76|14828.76|14908.22|14828.22|9
1726364850000|2024-09-15 01:47:30|14908.08|14828.08|14907.97|14827.97|14908.08|14828.08|14907.79|14827.79|10
1726364860000|2024-09-15 01:47:40|14908.15|14828.15|14907.91|14827.91|14908.21|14828.21|14907.91|14827.91|10
1726364870000|2024-09-15 01:47:50|14907.89|14827.89|14907.85|14827.85|14907.89|14827.89|14907.85|14827.85|3
1726364880000|2024-09-15 01:48:00|14907.89|14827.89|14907.33|14827.33|14907.89|14827.89|14907.33|14827.33|9
1726364890000|2024-09-15 01:48:10|14907.34|14827.34|14907.6|14827.6|14907.6|14827.6|14907.29|14827.29|7
1726364900000|2024-09-15 01:48:20|14907.58|14827.58|14905.72|14825.72|14907.58|14827.58|14905.72|14825.72|10
1726364910000|2024-09-15 01:48:30|14905.88|14825.88|14905.69|14825.69|14905.88|14825.88|14905.64|14825.64|10
1726364920000|2024-09-15 01:48:40|14905.67|14825.67|14905.7|14825.7|14905.7|14825.7|14905.65|14825.65|6
1726364930000|2024-09-15 01:48:50|14905.64|14825.64|14907.2|14827.2|14907.45|14827.45|14905.64|14825.64|10
1726364940000|2024-09-15 01:49:00|14907.03|14827.03|14906.7|14826.7|14907.03|14827.03|14906.7|14826.7|9
1726364950000|2024-09-15 01:49:10|14906.66|14826.66|14907.19|14827.19|14907.31|14827.31|14906.59|14826.59|9
1726364960000|2024-09-15 01:49:20|14906.65|14826.65|14906.62|14826.62|14906.8|14826.8|14906.52|14826.52|10
1726364970000|2024-09-15 01:49:30|14906.53|14826.53|14907.4|14827.4|14907.4|14827.4|14906.53|14826.53|7
1726364980000|2024-09-15 01:49:40|14907.36|14827.36|14908.49|14828.49|14908.49|14828.49|14907.36|14827.36|8
1726364990000|2024-09-15 01:49:50|14908.48|14828.48|14910.73|14830.73|14910.73|14830.73|14908.48|14828.48|10
1726365000000|2024-09-15 01:50:00|14911.21|14831.21|14911.44|14831.44|14911.44|14831.44|14911.17|14831.17|10
1726365010000|2024-09-15 01:50:10|14911.5|14831.5|14911.55|14831.55|14911.74|14831.74|14911.5|14831.5|9
1726365020000|2024-09-15 01:50:20|14911.69|14831.69|14911.27|14831.27|14911.69|14831.69|14911.27|14831.27|6
1726365030000|2024-09-15 01:50:30|14911.18|14831.18|14911.05|14831.05|14911.27|14831.27|14911.05|14831.05|10
1726365040000|2024-09-15 01:50:40|14910.36|14830.36|14910.8|14830.8|14911.02|14831.02|14910.36|14830.36|10
1726365050000|2024-09-15 01:50:50|14910.79|14830.79|14911.63|14831.63|14911.63|14831.63|14910.63|14830.63|10
1726365060000|2024-09-15 01:51:00|14911.82|14831.82|14913|14833|14913|14833|14911.82|14831.82|9
1726365070000|2024-09-15 01:51:10|14913.09|14833.09|14913.26|14833.26|14913.29|14833.29|14913.04|14833.04|6
1726365080000|2024-09-15 01:51:20|14913.25|14833.25|14912.85|14832.85|14913.25|14833.25|14912.72|14832.72|10
1726365090000|2024-09-15 01:51:30|14913.04|14833.04|14912.1|14832.1|14913.04|14833.04|14912.1|14832.1|9
1726365100000|2024-09-15 01:51:40|14912.08|14832.08|14912|14832|14912.08|14832.08|14912|14832|7
1726365110000|2024-09-15 01:51:50|14912.01|14832.01|14912.05|14832.05|14912.05|14832.05|14911.87|14831.87|9
1726365120000|2024-09-15 01:52:00|14911.98|14831.98|14912.21|14832.21|14912.21|14832.21|14911.98|14831.98|5
1726365130000|2024-09-15 01:52:10|14912.27|14832.27|14913.13|14833.13|14913.13|14833.13|14912.27|14832.27|8
1726365140000|2024-09-15 01:52:20|14913.36|14833.36|14914.14|14834.14|14914.14|14834.14|14913.23|14833.23|10
1726365150000|2024-09-15 01:52:30|14914.16|14834.16|14914.33|14834.33|14914.34|14834.34|14914.16|14834.16|8
1726365160000|2024-09-15 01:52:40|14914.75|14834.75|14915.24|14835.24|14915.24|14835.24|14914.48|14834.48|7
1726365170000|2024-09-15 01:52:50|14915.26|14835.26|14915.64|14835.64|14915.65|14835.65|14915.26|14835.26|4
1726365180000|2024-09-15 01:53:00|14915.67|14835.67|14915.56|14835.56|14915.84|14835.84|14915.47|14835.47|9
1726365190000|2024-09-15 01:53:10|14915.65|14835.65|14915.5|14835.5|14915.72|14835.72|14915.5|14835.5|8
1726365200000|2024-09-15 01:53:20|14915.7|14835.7|14916.64|14836.64|14916.64|14836.64|14915.7|14835.7|9
1726365210000|2024-09-15 01:53:30|14916.63|14836.63|14916.18|14836.18|14916.63|14836.63|14916.17|14836.17|9
1726365220000|2024-09-15 01:53:40|14916.2|14836.2|14916.17|14836.17|14916.21|14836.21|14916.16|14836.16|6
1726365230000|2024-09-15 01:53:50|14916.12|14836.12|14916.08|14836.08|14916.12|14836.12|14916.08|14836.08|4
1726365240000|2024-09-15 01:54:00|14916.17|14836.17|14915.88|14835.88|14916.17|14836.17|14915.86|14835.86|10
1726365250000|2024-09-15 01:54:10|14915.81|14835.81|14915.67|14835.67|14915.81|14835.81|14915.58|14835.58|9
1726365260000|2024-09-15 01:54:20|14915.72|14835.72|14915.79|14835.79|14915.87|14835.87|14915.55|14835.55|10
1726365270000|2024-09-15 01:54:30|14915.38|14835.38|14915.31|14835.31|14915.4|14835.4|14915.31|14835.31|6
1726365280000|2024-09-15 01:54:40|14915.29|14835.29|14916.03|14836.03|14916.03|14836.03|14915.29|14835.29|7
1726365290000|2024-09-15 01:54:50|14915.63|14835.63|14915.16|14835.16|14915.63|14835.63|14915.15|14835.15|8
1726365300000|2024-09-15 01:55:00|14914.91|14834.91|14914.43|14834.43|14914.91|14834.91|14914.43|14834.43|10
1726365310000|2024-09-15 01:55:10|14912.86|14832.86|14913.13|14833.13|14913.24|14833.24|14912.71|14832.71|8
1726365320000|2024-09-15 01:55:20|14913.64|14833.64|14919.24|14839.24|14919.24|14839.24|14913.64|14833.64|10
1726365330000|2024-09-15 01:55:30|14919.23|14839.23|14919.32|14839.32|14919.32|14839.32|14919.12|14839.12|9
1726365340000|2024-09-15 01:55:40|14919.21|14839.21|14920.03|14840.03|14920.08|14840.08|14919.21|14839.21|9
1726365350000|2024-09-15 01:55:50|14916.79|14836.79|14916.97|14836.97|14916.97|14836.97|14916.77|14836.77|8
1726365360000|2024-09-15 01:56:00|14916.99|14836.99|14917.03|14837.03|14917.25|14837.25|14916.98|14836.98|8
1726365370000|2024-09-15 01:56:10|14916.93|14836.93|14916.67|14836.67|14916.93|14836.93|14916.3|14836.3|10
1726365380000|2024-09-15 01:56:20|14916.7|14836.7|14916.97|14836.97|14916.97|14836.97|14916.7|14836.7|8
1726365390000|2024-09-15 01:56:30|14917.03|14837.03|14917.27|14837.27|14917.27|14837.27|14917.03|14837.03|9
1726365400000|2024-09-15 01:56:40|14917.31|14837.31|14914.77|14834.77|14917.31|14837.31|14914.77|14834.77|10
1726365410000|2024-09-15 01:56:50|14914.73|14834.73|14916.55|14836.55|14916.65|14836.65|14914.73|14834.73|10
1726365420000|2024-09-15 01:57:00|14916.66|14836.66|14917.15|14837.15|14917.15|14837.15|14916.66|14836.66|9
1726365430000|2024-09-15 01:57:10|14917.21|14837.21|14917.34|14837.34|14917.48|14837.48|14916.96|14836.96|10
1726365440000|2024-09-15 01:57:20|14917.42|14837.42|14918.82|14838.82|14919.02|14839.02|14917.42|14837.42|8
1726365450000|2024-09-15 01:57:30|14918.87|14838.87|14919|14839|14919|14839|14918.78|14838.78|8
1726365460000|2024-09-15 01:57:40|14918.87|14838.87|14918.73|14838.73|14918.87|14838.87|14918.73|14838.73|7
1726365470000|2024-09-15 01:57:50|14918.75|14838.75|14918.67|14838.67|14918.75|14838.75|14918.56|14838.56|8
1726365480000|2024-09-15 01:58:00|14918.55|14838.55|14918.93|14838.93|14919.26|14839.26|14918.55|14838.55|10
1726365490000|2024-09-15 01:58:10|14917.99|14837.99|14917.31|14837.31|14917.99|14837.99|14917.23|14837.23|9
1726365500000|2024-09-15 01:58:20|14917.36|14837.36|14918.85|14838.85|14918.85|14838.85|14917.08|14837.08|10
1726365510000|2024-09-15 01:58:30|14918.96|14838.96|14919.77|14839.77|14919.77|14839.77|14918.96|14838.96|10
1726365520000|2024-09-15 01:58:40|14919.83|14839.83|14920.11|14840.11|14920.11|14840.11|14919.67|14839.67|8
1726365530000|2024-09-15 01:58:50|14920.16|14840.16|14920.33|14840.33|14920.49|14840.49|14920.15|14840.15|10
1726365540000|2024-09-15 01:59:00|14920.31|14840.31|14919.37|14839.37|14920.31|14840.31|14919.34|14839.34|7
1726365550000|2024-09-15 01:59:10|14919.4|14839.4|14921.35|14841.35|14921.35|14841.35|14918.96|14838.96|10
1726365560000|2024-09-15 01:59:20|14921.54|14841.54|14921.49|14841.49|14921.81|14841.81|14921.49|14841.49|10
1726365570000|2024-09-15 01:59:30|14921.67|14841.67|14921.57|14841.57|14921.71|14841.71|14921.44|14841.44|9
1726365580000|2024-09-15 01:59:40|14921.62|14841.62|14921.46|14841.46|14921.62|14841.62|14921.46|14841.46|5
1726365590000|2024-09-15 01:59:50|14921.55|14841.55|14921.12|14841.12|14921.55|14841.55|14921.12|14841.12|6
1726365600000|2024-09-15 02:00:00|14921.09|14841.09|14919.87|14839.87|14921.09|14841.09|14919.87|14839.87|9
1726365610000|2024-09-15 02:00:10|14919.84|14839.84|14920.04|14840.04|14920.36|14840.36|14919.72|14839.72|10
1726365620000|2024-09-15 02:00:20|14920.03|14840.03|14920.1|14840.1|14920.22|14840.22|14920.03|14840.03|8
1726365630000|2024-09-15 02:00:30|14920|14840|14919.74|14839.74|14920.09|14840.09|14919.74|14839.74|9
1726365640000|2024-09-15 02:00:40|14919.68|14839.68|14918.12|14838.12|14919.68|14839.68|14917.86|14837.86|9
1726365650000|2024-09-15 02:00:50|14918.24|14838.24|14919.21|14839.21|14919.54|14839.54|14918.24|14838.24|10
1726365660000|2024-09-15 02:01:00|14919.2|14839.2|14919.4|14839.4|14919.4|14839.4|14919.17|14839.17|9
1726365670000|2024-09-15 02:01:10|14919.39|14839.39|14919.1|14839.1|14919.39|14839.39|14918.9|14838.9|10
1726365680000|2024-09-15 02:01:20|14919.24|14839.24|14918.97|14838.97|14919.24|14839.24|14918.92|14838.92|10
1726365690000|2024-09-15 02:01:30|14919.04|14839.04|14918.85|14838.85|14919.04|14839.04|14918.7|14838.7|8
1726365700000|2024-09-15 02:01:40|14918.87|14838.87|14918.65|14838.65|14918.87|14838.87|14918.65|14838.65|10
1726365710000|2024-09-15 02:01:50|14918.63|14838.63|14918.47|14838.47|14918.63|14838.63|14917.88|14837.88|10
1726365720000|2024-09-15 02:02:00|14918.82|14838.82|14919.09|14839.09|14919.31|14839.31|14918.82|14838.82|9
1726365730000|2024-09-15 02:02:10|14919.22|14839.22|14920.03|14840.03|14920.03|14840.03|14919.04|14839.04|10
1726365740000|2024-09-15 02:02:20|14920.57|14840.57|14918.42|14838.42|14920.7|14840.7|14918.42|14838.42|9
1726365750000|2024-09-15 02:02:30|14918.55|14838.55|14918.08|14838.08|14918.55|14838.55|14918.08|14838.08|10
1726365760000|2024-09-15 02:02:40|14918.07|14838.07|14918.04|14838.04|14918.08|14838.08|14918.04|14838.04|4
1726365770000|2024-09-15 02:02:50|14918.07|14838.07|14918.13|14838.13|14918.14|14838.14|14918.07|14838.07|7
1726365780000|2024-09-15 02:03:00|14917.76|14837.76|14917.69|14837.69|14917.77|14837.77|14917.15|14837.15|8
1726365790000|2024-09-15 02:03:10|14918.02|14838.02|14917.36|14837.36|14918.14|14838.14|14917.36|14837.36|10
1726365800000|2024-09-15 02:03:20|14917.34|14837.34|14916.75|14836.75|14917.48|14837.48|14916.75|14836.75|10
1726365810000|2024-09-15 02:03:30|14916.58|14836.58|14916.38|14836.38|14916.93|14836.93|14916.04|14836.04|10
1726365820000|2024-09-15 02:03:40|14916.24|14836.24|14915.58|14835.58|14916.24|14836.24|14915.54|14835.54|10
1726365830000|2024-09-15 02:03:50|14915.57|14835.57|14915.51|14835.51|14915.57|14835.57|14915.49|14835.49|9
1726365840000|2024-09-15 02:04:00|14915.48|14835.48|14915.44|14835.44|14915.64|14835.64|14915.44|14835.44|6
1726365850000|2024-09-15 02:04:10|14915.32|14835.32|14914.33|14834.33|14915.32|14835.32|14914.33|14834.33|10
1726365860000|2024-09-15 02:04:20|14914.26|14834.26|14914.54|14834.54|14914.59|14834.59|14914.26|14834.26|10
1726365870000|2024-09-15 02:04:30|14914.44|14834.44|14913.96|14833.96|14914.44|14834.44|14913.96|14833.96|9
1726365880000|2024-09-15 02:04:40|14913.98|14833.98|14913.15|14833.15|14914.08|14834.08|14913.15|14833.15|9
1726365890000|2024-09-15 02:04:50|14913.13|14833.13|14911.07|14831.07|14913.16|14833.16|14911.07|14831.07|10
1726365900000|2024-09-15 02:05:00|14911.03|14831.03|14910.29|14830.29|14911.03|14831.03|14910.29|14830.29|9
1726365910000|2024-09-15 02:05:10|14910.28|14830.28|14910.43|14830.43|14910.52|14830.52|14910.26|14830.26|7
1726365920000|2024-09-15 02:05:20|14910.64|14830.64|14912.55|14832.55|14912.55|14832.55|14910.64|14830.64|8
1726365930000|2024-09-15 02:05:30|14912.64|14832.64|14912.43|14832.43|14912.64|14832.64|14912.43|14832.43|8
1726365940000|2024-09-15 02:05:40|14912.25|14832.25|14912.09|14832.09|14912.52|14832.52|14912.09|14832.09|10
1726365950000|2024-09-15 02:05:50|14912.1|14832.1|14911.75|14831.75|14912.1|14832.1|14911.75|14831.75|8
1726365960000|2024-09-15 02:06:00|14911.74|14831.74|14911.77|14831.77|14911.8|14831.8|14911.7|14831.7|8
1726365970000|2024-09-15 02:06:10|14911.53|14831.53|14911.16|14831.16|14911.53|14831.53|14910.96|14830.96|10
1726365980000|2024-09-15 02:06:20|14911.42|14831.42|14911.46|14831.46|14911.66|14831.66|14911.19|14831.19|10
1726365990000|2024-09-15 02:06:30|14911.35|14831.35|14911.75|14831.75|14911.75|14831.75|14911.29|14831.29|9
1726366000000|2024-09-15 02:06:40|14911.77|14831.77|14911.76|14831.76|14911.8|14831.8|14911.74|14831.74|6
1726366010000|2024-09-15 02:06:50|14911.75|14831.75|14912.12|14832.12|14912.12|14832.12|14911.75|14831.75|6
1726366020000|2024-09-15 02:07:00|14912.13|14832.13|14911.99|14831.99|14912.13|14832.13|14911.99|14831.99|8
1726366030000|2024-09-15 02:07:10|14911.97|14831.97|14911.7|14831.7|14911.97|14831.97|14911.51|14831.51|10
1726366040000|2024-09-15 02:07:20|14911.74|14831.74|14911.91|14831.91|14911.98|14831.98|14911.74|14831.74|9
1726366050000|2024-09-15 02:07:30|14912|14832|14911.83|14831.83|14912.18|14832.18|14911.83|14831.83|10
1726366060000|2024-09-15 02:07:40|14911.81|14831.81|14911.47|14831.47|14911.81|14831.81|14911.44|14831.44|9
1726366070000|2024-09-15 02:07:50|14911.48|14831.48|14911.71|14831.71|14911.71|14831.71|14911.48|14831.48|6
1726366080000|2024-09-15 02:08:00|14911.74|14831.74|14911.49|14831.49|14911.92|14831.92|14911.49|14831.49|9
1726366090000|2024-09-15 02:08:10|14911.48|14831.48|14911.45|14831.45|14911.49|14831.49|14911.45|14831.45|4
1726366100000|2024-09-15 02:08:20|14911.67|14831.67|14910.32|14830.32|14911.74|14831.74|14910.08|14830.08|9
1726366110000|2024-09-15 02:08:30|14910.28|14830.28|14908.36|14828.36|14910.28|14830.28|14908.36|14828.36|7
1726366120000|2024-09-15 02:08:40|14908.5|14828.5|14910.4|14830.4|14910.51|14830.51|14908.5|14828.5|9
1726366130000|2024-09-15 02:08:50|14910.38|14830.38|14910.36|14830.36|14910.38|14830.38|14910.35|14830.35|7
1726366140000|2024-09-15 02:09:00|14910.2|14830.2|14910.22|14830.22|14910.23|14830.23|14910.19|14830.19|5
1726366150000|2024-09-15 02:09:10|14910.21|14830.21|14909.52|14829.52|14910.21|14830.21|14909.52|14829.52|9
1726366160000|2024-09-15 02:09:20|14909.51|14829.51|14909.3|14829.3|14909.51|14829.51|14909.3|14829.3|8
1726366170000|2024-09-15 02:09:30|14908.95|14828.95|14908.34|14828.34|14908.95|14828.95|14908.34|14828.34|10
1726366180000|2024-09-15 02:09:40|14908.33|14828.33|14908.22|14828.22|14908.33|14828.33|14908.22|14828.22|9
1726366190000|2024-09-15 02:09:50|14908.26|14828.26|14908.23|14828.23|14908.26|14828.26|14908.22|14828.22|5
1726366200000|2024-09-15 02:10:00|14908.35|14828.35|14908.52|14828.52|14908.52|14828.52|14908.35|14828.35|7
1726366210000|2024-09-15 02:10:10|14908.46|14828.46|14907.82|14827.82|14908.46|14828.46|14907.82|14827.82|10
1726366220000|2024-09-15 02:10:20|14907.75|14827.75|14907.93|14827.93|14907.93|14827.93|14907.74|14827.74|7
1726366230000|2024-09-15 02:10:30|14908.07|14828.07|14907.77|14827.77|14908.16|14828.16|14907.77|14827.77|10
1726366240000|2024-09-15 02:10:40|14907.76|14827.76|14907.76|14827.76|14907.76|14827.76|14907.76|14827.76|1
1726366250000|2024-09-15 02:10:50|14907.75|14827.75|14907.63|14827.63|14907.75|14827.75|14907.39|14827.39|5
1726366260000|2024-09-15 02:11:00|14907.62|14827.62|14907.18|14827.18|14907.62|14827.62|14907.18|14827.18|8
1726366270000|2024-09-15 02:11:10|14907.32|14827.32|14906.98|14826.98|14907.32|14827.32|14906.98|14826.98|7
1726366280000|2024-09-15 02:11:20|14906.9|14826.9|14906.34|14826.34|14907.08|14827.08|14906.07|14826.07|10
1726366290000|2024-09-15 02:11:30|14906.36|14826.36|14905.43|14825.43|14906.37|14826.37|14905.43|14825.43|9
1726366300000|2024-09-15 02:11:40|14905.42|14825.42|14905.07|14825.07|14905.42|14825.42|14904.94|14824.94|8
1726366310000|2024-09-15 02:11:50|14905.08|14825.08|14904.67|14824.67|14905.08|14825.08|14904.67|14824.67|7
1726366320000|2024-09-15 02:12:00|14904.66|14824.66|14906.53|14826.53|14906.53|14826.53|14904.66|14824.66|9
1726366330000|2024-09-15 02:12:10|14906.54|14826.54|14906.84|14826.84|14907|14827|14906.54|14826.54|9
1726366340000|2024-09-15 02:12:20|14906.9|14826.9|14906.56|14826.56|14907.02|14827.02|14906.56|14826.56|9
1726366350000|2024-09-15 02:12:30|14906.55|14826.55|14906.48|14826.48|14906.78|14826.78|14906.15|14826.15|10
1726366360000|2024-09-15 02:12:40|14906.31|14826.31|14905.43|14825.43|14906.31|14826.31|14905.25|14825.25|9
1726366370000|2024-09-15 02:12:50|14905.45|14825.45|14904.69|14824.69|14905.46|14825.46|14904.69|14824.69|7
1726366380000|2024-09-15 02:13:00|14904.66|14824.66|14905.09|14825.09|14905.09|14825.09|14904.6|14824.6|9
1726366390000|2024-09-15 02:13:10|14905.17|14825.17|14904.93|14824.93|14905.23|14825.23|14904.93|14824.93|10
1726366400000|2024-09-15 02:13:20|14904.94|14824.94|14904.78|14824.78|14904.94|14824.94|14904.69|14824.69|8
1726366410000|2024-09-15 02:13:30|14904.76|14824.76|14904.77|14824.77|14905|14825|14904.75|14824.75|10
1726366420000|2024-09-15 02:13:40|14905.38|14825.38|14904.49|14824.49|14905.38|14825.38|14904.48|14824.48|8
1726366430000|2024-09-15 02:13:50|14904.3|14824.3|14904.3|14824.3|14904.45|14824.45|14904.28|14824.28|8
1726366440000|2024-09-15 02:14:00|14904.1|14824.1|14904.13|14824.13|14904.14|14824.14|14904.1|14824.1|3
1726366450000|2024-09-15 02:14:10|14904.12|14824.12|14903.95|14823.95|14904.14|14824.14|14903.95|14823.95|5
1726366460000|2024-09-15 02:14:20|14904.71|14824.71|14905.43|14825.43|14905.43|14825.43|14904.71|14824.71|5
1726366470000|2024-09-15 02:14:30|14905.44|14825.44|14905.58|14825.58|14905.75|14825.75|14905.43|14825.43|8
1726366480000|2024-09-15 02:14:40|14904.42|14824.42|14903.71|14823.71|14904.42|14824.42|14903.51|14823.51|9
1726366490000|2024-09-15 02:14:50|14903.8|14823.8|14903.73|14823.73|14903.8|14823.8|14903.71|14823.71|7
1726366500000|2024-09-15 02:15:00|14903.71|14823.71|14903.7|14823.7|14903.71|14823.71|14903.7|14823.7|2
1726366510000|2024-09-15 02:15:10|14903.68|14823.68|14904.19|14824.19|14905.23|14825.23|14903.68|14823.68|10
1726366520000|2024-09-15 02:15:20|14904.01|14824.01|14900.46|14820.46|14904.01|14824.01|14900.46|14820.46|9
1726366530000|2024-09-15 02:15:30|14900.35|14820.35|14900.05|14820.05|14900.35|14820.35|14900.05|14820.05|6
1726366540000|2024-09-15 02:15:40|14900|14820|14900.22|14820.22|14900.22|14820.22|14899.69|14819.69|10
1726366550000|2024-09-15 02:15:50|14900.25|14820.25|14900.24|14820.24|14900.36|14820.36|14900.24|14820.24|6
1726366560000|2024-09-15 02:16:00|14900.16|14820.16|14900.36|14820.36|14900.36|14820.36|14899.78|14819.78|9
1726366570000|2024-09-15 02:16:10|14900.3|14820.3|14900.17|14820.17|14900.3|14820.3|14900.14|14820.14|10
1726366580000|2024-09-15 02:16:20|14900.47|14820.47|14900.79|14820.79|14900.8|14820.8|14900.47|14820.47|9
1726366590000|2024-09-15 02:16:30|14900.77|14820.77|14900.75|14820.75|14900.77|14820.77|14900.74|14820.74|5
1726366600000|2024-09-15 02:16:40|14900.74|14820.74|14900.42|14820.42|14900.75|14820.75|14900.42|14820.42|4
1726366610000|2024-09-15 02:16:50|14900.4|14820.4|14900.55|14820.55|14900.59|14820.59|14900.38|14820.38|9
1726366620000|2024-09-15 02:17:00|14900.54|14820.54|14900.34|14820.34|14900.58|14820.58|14900.13|14820.13|8
1726366630000|2024-09-15 02:17:10|14900.52|14820.52|14899.88|14819.88|14900.56|14820.56|14899.88|14819.88|7
1726366640000|2024-09-15 02:17:20|14899.87|14819.87|14899.82|14819.82|14899.87|14819.87|14899.57|14819.57|7
1726366650000|2024-09-15 02:17:30|14899.24|14819.24|14898.77|14818.77|14899.35|14819.35|14898.77|14818.77|6
1726366660000|2024-09-15 02:17:40|14898.79|14818.79|14898.42|14818.42|14898.89|14818.89|14898.42|14818.42|9
1726366670000|2024-09-15 02:17:50|14898.33|14818.33|14897.95|14817.95|14898.33|14818.33|14897.95|14817.95|9
1726366680000|2024-09-15 02:18:00|14897.94|14817.94|14898.08|14818.08|14898.08|14818.08|14897.94|14817.94|7
1726366690000|2024-09-15 02:18:10|14897.91|14817.91|14897.55|14817.55|14897.91|14817.91|14897.55|14817.55|8
1726366700000|2024-09-15 02:18:20|14897.36|14817.36|14896.89|14816.89|14897.42|14817.42|14896.89|14816.89|9
1726366710000|2024-09-15 02:18:30|14896.84|14816.84|14897.05|14817.05|14897.06|14817.06|14896.84|14816.84|6
1726366720000|2024-09-15 02:18:40|14897.04|14817.04|14896.9|14816.9|14897.04|14817.04|14896.83|14816.83|8
1726366730000|2024-09-15 02:18:50|14896.94|14816.94|14898.58|14818.58|14898.58|14818.58|14896.94|14816.94|10
1726366740000|2024-09-15 02:19:00|14898.55|14818.55|14897.91|14817.91|14898.55|14818.55|14897.91|14817.91|9
1726366750000|2024-09-15 02:19:10|14897.88|14817.88|14897.76|14817.76|14897.88|14817.88|14897.76|14817.76|5
1726366760000|2024-09-15 02:19:20|14897.78|14817.78|14898.08|14818.08|14898.09|14818.09|14897.73|14817.73|8
1726366770000|2024-09-15 02:19:30|14897.99|14817.99|14897.94|14817.94|14898.01|14818.01|14897.94|14817.94|7
1726366780000|2024-09-15 02:19:40|14897.69|14817.69|14897.35|14817.35|14897.69|14817.69|14897.35|14817.35|7
1726366790000|2024-09-15 02:19:50|14897.4|14817.4|14897.85|14817.85|14897.85|14817.85|14897.4|14817.4|10
1726366800000|2024-09-15 02:20:00|14897.69|14817.69|14897.5|14817.5|14897.69|14817.69|14897.5|14817.5|9
1726366810000|2024-09-15 02:20:10|14897.41|14817.41|14896.86|14816.86|14897.41|14817.41|14896.85|14816.85|8
1726366820000|2024-09-15 02:20:20|14896.7|14816.7|14895.54|14815.54|14896.7|14816.7|14895.54|14815.54|6
1726366830000|2024-09-15 02:20:30|14895.19|14815.19|14893.96|14813.96|14895.19|14815.19|14893.94|14813.94|10
1726366840000|2024-09-15 02:20:40|14893.97|14813.97|14894.19|14814.19|14894.19|14814.19|14893.97|14813.97|6
1726366850000|2024-09-15 02:20:50|14894.06|14814.06|14893.63|14813.63|14894.06|14814.06|14893.57|14813.57|10
1726366860000|2024-09-15 02:21:00|14893.52|14813.52|14893.69|14813.69|14893.69|14813.69|14893.52|14813.52|10
1726366870000|2024-09-15 02:21:10|14893.39|14813.39|14893.72|14813.72|14893.73|14813.73|14893.33|14813.33|9
1726366880000|2024-09-15 02:21:20|14893.74|14813.74|14893.93|14813.93|14893.93|14813.93|14893.73|14813.73|7
1726366890000|2024-09-15 02:21:30|14893.87|14813.87|14893.95|14813.95|14893.95|14813.95|14893.66|14813.66|8
1726366900000|2024-09-15 02:21:40|14893.97|14813.97|14893.66|14813.66|14893.97|14813.97|14893.65|14813.65|8
1726366910000|2024-09-15 02:21:50|14893.89|14813.89|14894.03|14814.03|14894.03|14814.03|14893.67|14813.67|8
1726366920000|2024-09-15 02:22:00|14894.04|14814.04|14894.43|14814.43|14894.43|14814.43|14893.98|14813.98|8
1726366930000|2024-09-15 02:22:10|14894.39|14814.39|14894.24|14814.24|14894.39|14814.39|14894.24|14814.24|4
1726366940000|2024-09-15 02:22:20|14894.21|14814.21|14893.67|14813.67|14894.21|14814.21|14893.64|14813.64|7
1726366950000|2024-09-15 02:22:30|14893.33|14813.33|14893.23|14813.23|14893.33|14813.33|14893.2|14813.2|6
1726366960000|2024-09-15 02:22:40|14893.26|14813.26|14892.98|14812.98|14893.26|14813.26|14892.98|14812.98|5
1726366970000|2024-09-15 02:22:50|14892.97|14812.97|14893.06|14813.06|14893.09|14813.09|14892.93|14812.93|7
1726366980000|2024-09-15 02:23:00|14893.07|14813.07|14892.97|14812.97|14893.08|14813.08|14892.97|14812.97|7
1726366990000|2024-09-15 02:23:10|14892.96|14812.96|14892.95|14812.95|14892.97|14812.97|14892.95|14812.95|5
1726367000000|2024-09-15 02:23:20|14892.96|14812.96|14892.38|14812.38|14892.97|14812.97|14892.38|14812.38|10
1726367010000|2024-09-15 02:23:30|14892.28|14812.28|14891.85|14811.85|14892.28|14812.28|14891.85|14811.85|8
1726367020000|2024-09-15 02:23:40|14891.77|14811.77|14891.6|14811.6|14891.83|14811.83|14891.6|14811.6|8
1726367030000|2024-09-15 02:23:50|14891.61|14811.61|14891.7|14811.7|14891.7|14811.7|14891.56|14811.56|3
1726367040000|2024-09-15 02:24:00|14891.88|14811.88|14891.47|14811.47|14891.88|14811.88|14891.47|14811.47|6
1726367050000|2024-09-15 02:24:10|14891.43|14811.43|14890.8|14810.8|14891.43|14811.43|14890.8|14810.8|10
1726367060000|2024-09-15 02:24:20|14890.74|14810.74|14889.77|14809.77|14890.89|14810.89|14889.77|14809.77|9
1726367070000|2024-09-15 02:24:30|14889.73|14809.73|14889.69|14809.69|14889.73|14809.73|14889.69|14809.69|4
1726367080000|2024-09-15 02:24:40|14889.71|14809.71|14889.48|14809.48|14889.71|14809.71|14889.44|14809.44|7
1726367090000|2024-09-15 02:24:50|14889.5|14809.5|14889.07|14809.07|14889.5|14809.5|14889.05|14809.05|10
1726367100000|2024-09-15 02:25:00|14889.05|14809.05|14890.5|14810.5|14890.5|14810.5|14889.03|14809.03|10
1726367110000|2024-09-15 02:25:10|14890.59|14810.59|14891.6|14811.6|14891.6|14811.6|14890.41|14810.41|10
1726367120000|2024-09-15 02:25:20|14891.62|14811.62|14891.73|14811.73|14891.82|14811.82|14891.62|14811.62|7
1726367130000|2024-09-15 02:25:30|14891.76|14811.76|14893.25|14813.25|14893.25|14813.25|14891.76|14811.76|9
1726367140000|2024-09-15 02:25:40|14893.37|14813.37|14894.03|14814.03|14894.54|14814.54|14893.37|14813.37|8
1726367150000|2024-09-15 02:25:50|14893.57|14813.57|14894.37|14814.37|14894.37|14814.37|14893.21|14813.21|10
1726367160000|2024-09-15 02:26:00|14894.26|14814.26|14893.85|14813.85|14894.33|14814.33|14893.85|14813.85|10
1726367170000|2024-09-15 02:26:10|14893.91|14813.91|14894.01|14814.01|14894.01|14814.01|14893.88|14813.88|7
1726367180000|2024-09-15 02:26:20|14894.26|14814.26|14894.51|14814.51|14894.51|14814.51|14894.26|14814.26|8
1726367190000|2024-09-15 02:26:30|14894.61|14814.61|14896.22|14816.22|14896.22|14816.22|14894.61|14814.61|5
1726367200000|2024-09-15 02:26:40|14896.34|14816.34|14896.44|14816.44|14896.45|14816.45|14896.34|14816.34|7
1726367210000|2024-09-15 02:26:50|14896.46|14816.46|14897.01|14817.01|14897.01|14817.01|14896.46|14816.46|9
1726367220000|2024-09-15 02:27:00|14897.02|14817.02|14897.05|14817.05|14897.06|14817.06|14897.02|14817.02|3
1726367230000|2024-09-15 02:27:10|14896.94|14816.94|14894.66|14814.66|14896.94|14816.94|14894.66|14814.66|10
1726367240000|2024-09-15 02:27:20|14894.57|14814.57|14894.66|14814.66|14894.66|14814.66|14894.49|14814.49|6
1726367250000|2024-09-15 02:27:30|14894.55|14814.55|14895.02|14815.02|14895.03|14815.03|14894.5|14814.5|7
1726367260000|2024-09-15 02:27:40|14895.05|14815.05|14895.07|14815.07|14895.07|14815.07|14895.04|14815.04|4
1726367270000|2024-09-15 02:27:50|14895.28|14815.28|14895.31|14815.31|14895.31|14815.31|14895.19|14815.19|6
1726367280000|2024-09-15 02:28:00|14895.3|14815.3|14895.37|14815.37|14895.38|14815.38|14895.3|14815.3|3
1726367290000|2024-09-15 02:28:10|14895.48|14815.48|14895.4|14815.4|14895.48|14815.48|14895.4|14815.4|4
1726367300000|2024-09-15 02:28:20|14896.21|14816.21|14897.14|14817.14|14897.14|14817.14|14896.21|14816.21|8
1726367310000|2024-09-15 02:28:30|14897.08|14817.08|14896.98|14816.98|14897.08|14817.08|14896.98|14816.98|4
1726367320000|2024-09-15 02:28:40|14896.97|14816.97|14896.97|14816.97|14896.98|14816.98|14896.97|14816.97|3
1726367330000|2024-09-15 02:28:50|14896.95|14816.95|14896.93|14816.93|14896.95|14816.95|14896.93|14816.93|5
1726367340000|2024-09-15 02:29:00|14896.01|14816.01|14895.32|14815.32|14896.01|14816.01|14895.13|14815.13|7
1726367350000|2024-09-15 02:29:10|14895.22|14815.22|14896.88|14816.88|14896.88|14816.88|14895.1|14815.1|10
1726367360000|2024-09-15 02:29:20|14896.89|14816.89|14896.65|14816.65|14896.89|14816.89|14896.46|14816.46|8
1726367370000|2024-09-15 02:29:30|14896.63|14816.63|14896.47|14816.47|14896.63|14816.63|14896.47|14816.47|4
1726367380000|2024-09-15 02:29:40|14896.28|14816.28|14895.96|14815.96|14896.28|14816.28|14895.96|14815.96|6
1726367390000|2024-09-15 02:29:50|14895.97|14815.97|14894.11|14814.11|14895.97|14815.97|14894.11|14814.11|8
1726367400000|2024-09-15 02:30:00|14894|14814|14896.05|14816.05|14896.05|14816.05|14893.94|14813.94|9
1726367410000|2024-09-15 02:30:10|14896.1|14816.1|14894.49|14814.49|14896.1|14816.1|14894.47|14814.47|10
1726367420000|2024-09-15 02:30:20|14894.41|14814.41|14894.31|14814.31|14894.41|14814.41|14894.31|14814.31|6
1726367430000|2024-09-15 02:30:30|14894.35|14814.35|14894.89|14814.89|14894.89|14814.89|14894.35|14814.35|5
1726367440000|2024-09-15 02:30:40|14894.95|14814.95|14896.4|14816.4|14896.4|14816.4|14894.95|14814.95|9
1726367450000|2024-09-15 02:30:50|14896.49|14816.49|14898.25|14818.25|14898.25|14818.25|14896.49|14816.49|7
1726367460000|2024-09-15 02:31:00|14898.48|14818.48|14900.44|14820.44|14900.44|14820.44|14898.48|14818.48|10
1726367470000|2024-09-15 02:31:10|14900.72|14820.72|14901.58|14821.58|14901.58|14821.58|14900.61|14820.61|9
1726367480000|2024-09-15 02:31:20|14901.61|14821.61|14901.93|14821.93|14901.93|14821.93|14901.61|14821.61|7
1726367490000|2024-09-15 02:31:30|14901.9|14821.9|14903.27|14823.27|14903.27|14823.27|14901.9|14821.9|9
1726367500000|2024-09-15 02:31:40|14903.38|14823.38|14903.67|14823.67|14903.67|14823.67|14903.33|14823.33|7
1726367510000|2024-09-15 02:31:50|14903.68|14823.68|14904.73|14824.73|14904.73|14824.73|14903.68|14823.68|8
1726367520000|2024-09-15 02:32:00|14904.74|14824.74|14905.49|14825.49|14905.49|14825.49|14904.74|14824.74|9
1726367530000|2024-09-15 02:32:10|14905.52|14825.52|14904.01|14824.01|14905.67|14825.67|14903.9|14823.9|10
1726367540000|2024-09-15 02:32:20|14904.02|14824.02|14903.99|14823.99|14904.11|14824.11|14903.98|14823.98|9
1726367550000|2024-09-15 02:32:30|14903.98|14823.98|14904.26|14824.26|14904.29|14824.29|14903.98|14823.98|10
1726367560000|2024-09-15 02:32:40|14904.27|14824.27|14904.55|14824.55|14904.55|14824.55|14904.22|14824.22|7
1726367570000|2024-09-15 02:32:50|14904.43|14824.43|14905.07|14825.07|14905.07|14825.07|14904.21|14824.21|10
1726367580000|2024-09-15 02:33:00|14905.51|14825.51|14905.91|14825.91|14905.91|14825.91|14905.51|14825.51|7
1726367590000|2024-09-15 02:33:10|14905.69|14825.69|14906.31|14826.31|14906.42|14826.42|14905.69|14825.69|7
1726367600000|2024-09-15 02:33:20|14906.32|14826.32|14906.33|14826.33|14906.86|14826.86|14906.32|14826.32|7
1726367610000|2024-09-15 02:33:30|14906.31|14826.31|14905.67|14825.67|14906.31|14826.31|14905.67|14825.67|6
1726367620000|2024-09-15 02:33:40|14905.68|14825.68|14905.79|14825.79|14905.79|14825.79|14905.67|14825.67|7
1726367630000|2024-09-15 02:33:50|14905.8|14825.8|14905.8|14825.8|14905.8|14825.8|14905.56|14825.56|8
1726367640000|2024-09-15 02:34:00|14905.53|14825.53|14905.28|14825.28|14905.53|14825.53|14905.27|14825.27|7
1726367650000|2024-09-15 02:34:10|14905.29|14825.29|14905.38|14825.38|14905.52|14825.52|14905.29|14825.29|7
1726367660000|2024-09-15 02:34:20|14905.35|14825.35|14905.27|14825.27|14905.35|14825.35|14905.27|14825.27|7
1726367670000|2024-09-15 02:34:30|14905.31|14825.31|14905.31|14825.31|14905.31|14825.31|14905.29|14825.29|4
1726367680000|2024-09-15 02:34:40|14905.29|14825.29|14904.68|14824.68|14905.29|14825.29|14904.68|14824.68|9
1726367690000|2024-09-15 02:34:50|14904.6|14824.6|14904.83|14824.83|14904.83|14824.83|14904.55|14824.55|10
1726367700000|2024-09-15 02:35:00|14904.89|14824.89|14904.93|14824.93|14904.94|14824.94|14904.83|14824.83|7
1726367710000|2024-09-15 02:35:10|14905.02|14825.02|14905.22|14825.22|14905.23|14825.23|14904.89|14824.89|9
1726367720000|2024-09-15 02:35:20|14905.27|14825.27|14906.89|14826.89|14906.89|14826.89|14905.26|14825.26|9
1726367730000|2024-09-15 02:35:30|14907.02|14827.02|14907.85|14827.85|14907.85|14827.85|14906.99|14826.99|10
1726367740000|2024-09-15 02:35:40|14907.84|14827.84|14908.09|14828.09|14908.34|14828.34|14907.84|14827.84|8
1726367750000|2024-09-15 02:35:50|14908.08|14828.08|14908.71|14828.71|14908.71|14828.71|14908.08|14828.08|4
1726367760000|2024-09-15 02:36:00|14908.72|14828.72|14908.53|14828.53|14908.72|14828.72|14908.53|14828.53|3
1726367770000|2024-09-15 02:36:10|14908.59|14828.59|14908.6|14828.6|14908.62|14828.62|14908.55|14828.55|10
1726367780000|2024-09-15 02:36:20|14908.61|14828.61|14907.62|14827.62|14909.19|14829.19|14907.62|14827.62|8
1726367790000|2024-09-15 02:36:30|14907.63|14827.63|14908.23|14828.23|14908.23|14828.23|14907.62|14827.62|8
1726367800000|2024-09-15 02:36:40|14908.27|14828.27|14908.68|14828.68|14908.68|14828.68|14908.27|14828.27|6
1726367810000|2024-09-15 02:36:50|14908.13|14828.13|14909.41|14829.41|14909.43|14829.43|14908.1|14828.1|8
1726367820000|2024-09-15 02:37:00|14909.43|14829.43|14909.07|14829.07|14909.43|14829.43|14909.07|14829.07|10
1726367830000|2024-09-15 02:37:10|14909.06|14829.06|14908.97|14828.97|14909.06|14829.06|14908.92|14828.92|6
1726367840000|2024-09-15 02:37:20|14908.98|14828.98|14909.18|14829.18|14909.18|14829.18|14908.98|14828.98|3
1726367850000|2024-09-15 02:37:30|14909.22|14829.22|14908.89|14828.89|14909.24|14829.24|14908.89|14828.89|8
1726367860000|2024-09-15 02:37:40|14908.88|14828.88|14908.07|14828.07|14908.88|14828.88|14908.07|14828.07|10
1726367870000|2024-09-15 02:37:50|14908.22|14828.22|14908.17|14828.17|14908.37|14828.37|14908.11|14828.11|9
1726367880000|2024-09-15 02:38:00|14908.13|14828.13|14907.8|14827.8|14908.13|14828.13|14907.8|14827.8|7
1726367890000|2024-09-15 02:38:10|14907.77|14827.77|14907.73|14827.73|14907.89|14827.89|14907.69|14827.69|9
1726367900000|2024-09-15 02:38:20|14907.74|14827.74|14907.81|14827.81|14907.81|14827.81|14907.74|14827.74|6
1726367910000|2024-09-15 02:38:30|14907.72|14827.72|14907.8|14827.8|14907.99|14827.99|14907.72|14827.72|6
1726367920000|2024-09-15 02:38:40|14907.87|14827.87|14907.75|14827.75|14907.89|14827.89|14907.75|14827.75|6
1726367930000|2024-09-15 02:38:50|14907.69|14827.69|14907.65|14827.65|14907.97|14827.97|14907.65|14827.65|7
1726367940000|2024-09-15 02:39:00|14907.51|14827.51|14907.24|14827.24|14907.51|14827.51|14907.14|14827.14|8
1726367950000|2024-09-15 02:39:10|14907.27|14827.27|14907.98|14827.98|14907.98|14827.98|14907.26|14827.26|10
1726367960000|2024-09-15 02:39:20|14907.99|14827.99|14908.05|14828.05|14908.08|14828.08|14907.99|14827.99|6
1726367970000|2024-09-15 02:39:30|14908.07|14828.07|14908.04|14828.04|14908.23|14828.23|14908|14828|6
1726367980000|2024-09-15 02:39:40|14908.03|14828.03|14907.92|14827.92|14908.29|14828.29|14907.92|14827.92|9
1726367990000|2024-09-15 02:39:50|14907.93|14827.93|14908.11|14828.11|14908.23|14828.23|14907.91|14827.91|8
1726368000000|2024-09-15 02:40:00|14908.13|14828.13|14907.4|14827.4|14908.14|14828.14|14907.4|14827.4|9
1726368010000|2024-09-15 02:40:10|14907.37|14827.37|14906.38|14826.38|14907.37|14827.37|14906.38|14826.38|10
1726368020000|2024-09-15 02:40:20|14906.35|14826.35|14905.89|14825.89|14906.35|14826.35|14905.89|14825.89|9
1726368030000|2024-09-15 02:40:30|14905.87|14825.87|14905.02|14825.02|14905.87|14825.87|14905.02|14825.02|10
1726368040000|2024-09-15 02:40:40|14905.06|14825.06|14904.84|14824.84|14905.06|14825.06|14904.84|14824.84|7
1726368050000|2024-09-15 02:40:50|14905.23|14825.23|14905.94|14825.94|14906.11|14826.11|14905.23|14825.23|9
1726368060000|2024-09-15 02:41:00|14905.91|14825.91|14905.44|14825.44|14905.92|14825.92|14905.44|14825.44|5
1726368070000|2024-09-15 02:41:10|14905.3|14825.3|14905.37|14825.37|14905.5|14825.5|14905.14|14825.14|8
1726368080000|2024-09-15 02:41:20|14905.3|14825.3|14904.26|14824.26|14905.34|14825.34|14904.26|14824.26|10
1726368090000|2024-09-15 02:41:30|14903.92|14823.92|14905.68|14825.68|14905.68|14825.68|14903.53|14823.53|10
1726368100000|2024-09-15 02:41:40|14905.59|14825.59|14905.75|14825.75|14905.75|14825.75|14905.48|14825.48|9
1726368110000|2024-09-15 02:41:50|14905.76|14825.76|14906.1|14826.1|14906.11|14826.11|14905.66|14825.66|8
1726368120000|2024-09-15 02:42:00|14906.23|14826.23|14906.34|14826.34|14906.34|14826.34|14906.23|14826.23|3
1726368130000|2024-09-15 02:42:10|14906.33|14826.33|14906.38|14826.38|14906.52|14826.52|14906.16|14826.16|10
1726368140000|2024-09-15 02:42:20|14906.43|14826.43|14906.31|14826.31|14906.55|14826.55|14906.3|14826.3|9
1726368150000|2024-09-15 02:42:30|14906.21|14826.21|14906.71|14826.71|14906.71|14826.71|14906.17|14826.17|9
1726368160000|2024-09-15 02:42:40|14906.72|14826.72|14906.57|14826.57|14906.73|14826.73|14906.57|14826.57|5
1726368170000|2024-09-15 02:42:50|14906.53|14826.53|14906.82|14826.82|14907.06|14827.06|14906.5|14826.5|8
1726368180000|2024-09-15 02:43:00|14906.8|14826.8|14906.27|14826.27|14906.8|14826.8|14906.27|14826.27|5
1726368190000|2024-09-15 02:43:10|14906.25|14826.25|14907.11|14827.11|14907.15|14827.15|14906.16|14826.16|8
1726368200000|2024-09-15 02:43:20|14906.8|14826.8|14906.33|14826.33|14907.07|14827.07|14906.33|14826.33|9
1726368210000|2024-09-15 02:43:30|14906.26|14826.26|14906.29|14826.29|14906.6|14826.6|14906.25|14826.25|6
1726368220000|2024-09-15 02:43:40|14906.44|14826.44|14906.29|14826.29|14906.44|14826.44|14906.29|14826.29|7
1726368230000|2024-09-15 02:43:50|14906.28|14826.28|14906.5|14826.5|14906.63|14826.63|14906.28|14826.28|9
1726368240000|2024-09-15 02:44:00|14906.51|14826.51|14906.55|14826.55|14906.55|14826.55|14906.51|14826.51|6
1726368250000|2024-09-15 02:44:10|14906.54|14826.54|14906.63|14826.63|14906.81|14826.81|14906.54|14826.54|6
1726368260000|2024-09-15 02:44:20|14906.65|14826.65|14906.54|14826.54|14906.68|14826.68|14906.37|14826.37|10
1726368270000|2024-09-15 02:44:30|14906.62|14826.62|14906.52|14826.52|14906.68|14826.68|14906.44|14826.44|10
1726368280000|2024-09-15 02:44:40|14906.48|14826.48|14906.36|14826.36|14906.61|14826.61|14906.36|14826.36|8
1726368290000|2024-09-15 02:44:50|14906.35|14826.35|14906.96|14826.96|14906.96|14826.96|14906.31|14826.31|10
1726368300000|2024-09-15 02:45:00|14906.99|14826.99|14906.3|14826.3|14907.07|14827.07|14906.3|14826.3|9
1726368310000|2024-09-15 02:45:10|14906.28|14826.28|14908|14828|14908|14828|14906.28|14826.28|9
1726368320000|2024-09-15 02:45:20|14908.05|14828.05|14907.86|14827.86|14908.05|14828.05|14907.86|14827.86|7
1726368330000|2024-09-15 02:45:30|14907.82|14827.82|14907.61|14827.61|14907.98|14827.98|14907.61|14827.61|9
1726368340000|2024-09-15 02:45:40|14907.33|14827.33|14907.5|14827.5|14907.56|14827.56|14907.31|14827.31|8
1726368350000|2024-09-15 02:45:50|14907.52|14827.52|14906.51|14826.51|14907.52|14827.52|14906.51|14826.51|10
1726368360000|2024-09-15 02:46:00|14906.3|14826.3|14907.1|14827.1|14907.1|14827.1|14906.24|14826.24|7
1726368370000|2024-09-15 02:46:10|14907.29|14827.29|14908.25|14828.25|14908.25|14828.25|14907.29|14827.29|10
1726368380000|2024-09-15 02:46:20|14908.39|14828.39|14908|14828|14908.59|14828.59|14908|14828|9
1726368390000|2024-09-15 02:46:30|14907.94|14827.94|14907.83|14827.83|14908.11|14828.11|14907.72|14827.72|10
1726368400000|2024-09-15 02:46:40|14907.86|14827.86|14907.9|14827.9|14907.9|14827.9|14907.67|14827.67|9
1726368410000|2024-09-15 02:46:50|14907.93|14827.93|14908.17|14828.17|14908.18|14828.18|14907.93|14827.93|7
1726368420000|2024-09-15 02:47:00|14908.21|14828.21|14908.51|14828.51|14908.51|14828.51|14908.14|14828.14|9
1726368430000|2024-09-15 02:47:10|14908.26|14828.26|14906.42|14826.42|14908.26|14828.26|14906.42|14826.42|10
1726368440000|2024-09-15 02:47:20|14906.47|14826.47|14905.17|14825.17|14906.63|14826.63|14905.17|14825.17|8
1726368450000|2024-09-15 02:47:30|14905.15|14825.15|14905.46|14825.46|14905.46|14825.46|14905.15|14825.15|7
1726368460000|2024-09-15 02:47:40|14905.38|14825.38|14906.48|14826.48|14906.48|14826.48|14905.38|14825.38|9
1726368470000|2024-09-15 02:47:50|14906.39|14826.39|14906.67|14826.67|14906.67|14826.67|14906.38|14826.38|9
1726368480000|2024-09-15 02:48:00|14906.68|14826.68|14906.21|14826.21|14906.73|14826.73|14906.21|14826.21|8
1726368490000|2024-09-15 02:48:10|14906.2|14826.2|14906.17|14826.17|14906.56|14826.56|14906.1|14826.1|9
1726368500000|2024-09-15 02:48:20|14906.14|14826.14|14906.74|14826.74|14906.98|14826.98|14906.13|14826.13|9
1726368510000|2024-09-15 02:48:30|14907|14827|14906.83|14826.83|14907.28|14827.28|14906.81|14826.81|9
1726368520000|2024-09-15 02:48:40|14906.81|14826.81|14906.51|14826.51|14906.81|14826.81|14906.51|14826.51|7
1726368530000|2024-09-15 02:48:50|14906.5|14826.5|14907.01|14827.01|14907.02|14827.02|14906.5|14826.5|9
1726368540000|2024-09-15 02:49:00|14906.96|14826.96|14906.85|14826.85|14906.96|14826.96|14906.77|14826.77|7
1726368550000|2024-09-15 02:49:10|14906.86|14826.86|14907.02|14827.02|14907.02|14827.02|14906.85|14826.85|8
1726368560000|2024-09-15 02:49:20|14907.13|14827.13|14907.72|14827.72|14907.78|14827.78|14906.89|14826.89|8
1726368570000|2024-09-15 02:49:30|14907.85|14827.85|14909.43|14829.43|14909.43|14829.43|14907.75|14827.75|10
1726368580000|2024-09-15 02:49:40|14909.61|14829.61|14910.01|14830.01|14910.01|14830.01|14909.61|14829.61|7
1726368590000|2024-09-15 02:49:50|14909.99|14829.99|14910|14830|14910.04|14830.04|14909.92|14829.92|9
1726368600000|2024-09-15 02:50:00|14909.99|14829.99|14909.31|14829.31|14910.26|14830.26|14909.31|14829.31|6
1726368610000|2024-09-15 02:50:10|14908.89|14828.89|14910|14830|14910|14830|14908.4|14828.4|10
1726368620000|2024-09-15 02:50:20|14909.98|14829.98|14910.88|14830.88|14910.88|14830.88|14909.98|14829.98|10
1726368630000|2024-09-15 02:50:30|14911.16|14831.16|14911.6|14831.6|14911.98|14831.98|14911.16|14831.16|10
1726368640000|2024-09-15 02:50:40|14911.57|14831.57|14911.25|14831.25|14911.57|14831.57|14911.25|14831.25|7
1726368650000|2024-09-15 02:50:50|14911.27|14831.27|14911.23|14831.23|14911.3|14831.3|14911.16|14831.16|8
1726368660000|2024-09-15 02:51:00|14911.14|14831.14|14910.85|14830.85|14911.19|14831.19|14910.85|14830.85|10
1726368670000|2024-09-15 02:51:10|14910.83|14830.83|14910.73|14830.73|14910.83|14830.83|14910.68|14830.68|7
1726368680000|2024-09-15 02:51:20|14910.67|14830.67|14911.07|14831.07|14911.2|14831.2|14910.64|14830.64|10
1726368690000|2024-09-15 02:51:30|14911.04|14831.04|14911.01|14831.01|14911.28|14831.28|14910.95|14830.95|10
1726368700000|2024-09-15 02:51:40|14911|14831|14915.23|14835.23|14915.23|14835.23|14911|14831|10
1726368710000|2024-09-15 02:51:50|14915.21|14835.21|14915.47|14835.47|14915.49|14835.49|14915.21|14835.21|8
1726368720000|2024-09-15 02:52:00|14915.48|14835.48|14915.69|14835.69|14915.69|14835.69|14915.47|14835.47|8
1726368730000|2024-09-15 02:52:10|14915.64|14835.64|14916.2|14836.2|14916.2|14836.2|14915.64|14835.64|9
1726368740000|2024-09-15 02:52:20|14916.19|14836.19|14916.07|14836.07|14916.43|14836.43|14916.07|14836.07|9
1726368750000|2024-09-15 02:52:30|14916.01|14836.01|14915.99|14835.99|14916.01|14836.01|14915.98|14835.98|4
1726368760000|2024-09-15 02:52:40|14915.95|14835.95|14915.84|14835.84|14915.95|14835.95|14915.54|14835.54|6
1726368770000|2024-09-15 02:52:50|14916.23|14836.23|14916.4|14836.4|14916.4|14836.4|14916.23|14836.23|6
1726368780000|2024-09-15 02:53:00|14916.39|14836.39|14916.71|14836.71|14916.81|14836.81|14916.39|14836.39|9
1726368790000|2024-09-15 02:53:10|14916.75|14836.75|14918.18|14838.18|14918.18|14838.18|14916.75|14836.75|9
1726368800000|2024-09-15 02:53:20|14918.26|14838.26|14917.95|14837.95|14918.33|14838.33|14917.92|14837.92|10
1726368810000|2024-09-15 02:53:30|14917.99|14837.99|14918.01|14838.01|14918.03|14838.03|14917.99|14837.99|8
1726368820000|2024-09-15 02:53:40|14918.03|14838.03|14918.42|14838.42|14918.42|14838.42|14918.03|14838.03|6
1726368830000|2024-09-15 02:53:50|14918.73|14838.73|14918.68|14838.68|14918.84|14838.84|14918.25|14838.25|9
1726368840000|2024-09-15 02:54:00|14918.67|14838.67|14918.86|14838.86|14918.86|14838.86|14918.63|14838.63|10
1726368850000|2024-09-15 02:54:10|14918.84|14838.84|14918.62|14838.62|14918.94|14838.94|14918.62|14838.62|8
1726368860000|2024-09-15 02:54:20|14918.61|14838.61|14918.16|14838.16|14918.63|14838.63|14918.16|14838.16|9
1726368870000|2024-09-15 02:54:30|14918.25|14838.25|14918.36|14838.36|14918.36|14838.36|14918.25|14838.25|9
1726368880000|2024-09-15 02:54:40|14918.35|14838.35|14918.31|14838.31|14918.41|14838.41|14918.28|14838.28|8
1726368890000|2024-09-15 02:54:50|14918.42|14838.42|14918.95|14838.95|14918.95|14838.95|14918.41|14838.41|7
1726368900000|2024-09-15 02:55:00|14919.02|14839.02|14919.45|14839.45|14919.65|14839.65|14919.02|14839.02|9
1726368910000|2024-09-15 02:55:10|14919.39|14839.39|14919.68|14839.68|14919.68|14839.68|14919.31|14839.31|7
1726368920000|2024-09-15 02:55:20|14919.7|14839.7|14920.49|14840.49|14920.49|14840.49|14919.7|14839.7|10
1726368930000|2024-09-15 02:55:30|14920.39|14840.39|14920.29|14840.29|14920.52|14840.52|14920.23|14840.23|9
1726368940000|2024-09-15 02:55:40|14919.59|14839.59|14919.52|14839.52|14919.59|14839.59|14919.32|14839.32|9
1726368950000|2024-09-15 02:55:50|14919.3|14839.3|14919.4|14839.4|14919.4|14839.4|14919.29|14839.29|7
1726368960000|2024-09-15 02:56:00|14919.65|14839.65|14919.96|14839.96|14919.96|14839.96|14919.65|14839.65|9
1726368970000|2024-09-15 02:56:10|14920.03|14840.03|14920.23|14840.23|14920.23|14840.23|14919.94|14839.94|10
1726368980000|2024-09-15 02:56:20|14920.26|14840.26|14920.29|14840.29|14920.52|14840.52|14920.26|14840.26|9
1726368990000|2024-09-15 02:56:30|14920.28|14840.28|14919.98|14839.98|14920.28|14840.28|14919.98|14839.98|6
1726369000000|2024-09-15 02:56:40|14919.9|14839.9|14919.56|14839.56|14919.9|14839.9|14919.56|14839.56|7
1726369010000|2024-09-15 02:56:50|14919.51|14839.51|14919.27|14839.27|14919.51|14839.51|14919.27|14839.27|7
1726369020000|2024-09-15 02:57:00|14919.19|14839.19|14919.07|14839.07|14919.19|14839.19|14919.07|14839.07|7
1726369030000|2024-09-15 02:57:10|14919.1|14839.1|14919.14|14839.14|14919.16|14839.16|14919.1|14839.1|5
1726369040000|2024-09-15 02:57:20|14918.93|14838.93|14918.88|14838.88|14918.99|14838.99|14918.88|14838.88|10
1726369050000|2024-09-15 02:57:30|14918.87|14838.87|14918.9|14838.9|14918.9|14838.9|14918.73|14838.73|7
1726369060000|2024-09-15 02:57:40|14918.88|14838.88|14918.89|14838.89|14918.89|14838.89|14918.85|14838.85|4
1726369070000|2024-09-15 02:57:50|14918.88|14838.88|14918.86|14838.86|14918.88|14838.88|14918.85|14838.85|7
1726369080000|2024-09-15 02:58:00|14918.85|14838.85|14918.64|14838.64|14918.85|14838.85|14918.62|14838.62|6
1726369090000|2024-09-15 02:58:10|14918.87|14838.87|14919.66|14839.66|14919.66|14839.66|14918.8|14838.8|7
1726369100000|2024-09-15 02:58:20|14919.8|14839.8|14920.36|14840.36|14920.38|14840.38|14919.8|14839.8|10
1726369110000|2024-09-15 02:58:30|14920.35|14840.35|14920.64|14840.64|14920.7|14840.7|14920.35|14840.35|8
1726369120000|2024-09-15 02:58:40|14920.7|14840.7|14920.38|14840.38|14920.7|14840.7|14920.37|14840.37|7
1726369130000|2024-09-15 02:58:50|14920.37|14840.37|14920.36|14840.36|14920.37|14840.37|14920.35|14840.35|3
1726369140000|2024-09-15 02:59:00|14920.42|14840.42|14920.43|14840.43|14920.6|14840.6|14920.42|14840.42|6
1726369150000|2024-09-15 02:59:10|14920.34|14840.34|14920.8|14840.8|14920.8|14840.8|14920.34|14840.34|9
1726369160000|2024-09-15 02:59:20|14920.81|14840.81|14920.27|14840.27|14920.82|14840.82|14920.21|14840.21|10
1726369170000|2024-09-15 02:59:30|14920.21|14840.21|14920.45|14840.45|14920.45|14840.45|14920.18|14840.18|9
1726369180000|2024-09-15 02:59:40|14920.47|14840.47|14920.14|14840.14|14920.78|14840.78|14920.14|14840.14|8
1726369190000|2024-09-15 02:59:50|14919.82|14839.82|14918.84|14838.84|14919.82|14839.82|14918.84|14838.84|10
1726369200000|2024-09-15 03:00:00|14918.79|14838.79|14918.89|14838.89|14918.89|14838.89|14918.74|14838.74|8
1726369210000|2024-09-15 03:00:10|14918.87|14838.87|14917.59|14837.59|14918.87|14838.87|14917.59|14837.59|9
1726369220000|2024-09-15 03:00:20|14917.52|14837.52|14917.32|14837.32|14917.52|14837.52|14917.32|14837.32|6
1726369230000|2024-09-15 03:00:30|14917.24|14837.24|14918.43|14838.43|14918.43|14838.43|14917.1|14837.1|10
1726369240000|2024-09-15 03:00:40|14917.68|14837.68|14918.01|14838.01|14918.15|14838.15|14917.57|14837.57|9
1726369250000|2024-09-15 03:00:50|14918|14838|14918.28|14838.28|14918.45|14838.45|14918|14838|8
1726369260000|2024-09-15 03:01:00|14918.33|14838.33|14917.98|14837.98|14918.33|14838.33|14917.91|14837.91|7
1726369270000|2024-09-15 03:01:10|14918|14838|14917.76|14837.76|14918.14|14838.14|14917.76|14837.76|9
1726369280000|2024-09-15 03:01:20|14917.95|14837.95|14917.76|14837.76|14917.98|14837.98|14917.72|14837.72|10
1726369290000|2024-09-15 03:01:30|14917.55|14837.55|14918.13|14838.13|14918.13|14838.13|14917.52|14837.52|9
1726369300000|2024-09-15 03:01:40|14918.15|14838.15|14917.91|14837.91|14918.35|14838.35|14917.91|14837.91|10
1726369310000|2024-09-15 03:01:50|14917.93|14837.93|14917.89|14837.89|14917.97|14837.97|14917.89|14837.89|7
1726369320000|2024-09-15 03:02:00|14917.69|14837.69|14917.41|14837.41|14917.69|14837.69|14917.31|14837.31|8
1726369330000|2024-09-15 03:02:10|14917.36|14837.36|14917.66|14837.66|14917.67|14837.67|14917.34|14837.34|8
1726369340000|2024-09-15 03:02:20|14917.58|14837.58|14917.16|14837.16|14917.77|14837.77|14917.16|14837.16|7
1726369350000|2024-09-15 03:02:30|14917.15|14837.15|14916.97|14836.97|14917.21|14837.21|14916.94|14836.94|10
1726369360000|2024-09-15 03:02:40|14916.95|14836.95|14917.41|14837.41|14917.41|14837.41|14916.95|14836.95|7
1726369370000|2024-09-15 03:02:50|14917.43|14837.43|14917.51|14837.51|14917.54|14837.54|14917.4|14837.4|10
1726369380000|2024-09-15 03:03:00|14917.37|14837.37|14917.4|14837.4|14917.41|14837.41|14917.34|14837.34|5
1726369390000|2024-09-15 03:03:10|14917.35|14837.35|14917.21|14837.21|14917.35|14837.35|14917.2|14837.2|9
1726369400000|2024-09-15 03:03:20|14917.35|14837.35|14917.45|14837.45|14917.58|14837.58|14917.18|14837.18|9
1726369410000|2024-09-15 03:03:30|14917.09|14837.09|14917.09|14837.09|14917.09|14837.09|14917.06|14837.06|5
1726369420000|2024-09-15 03:03:40|14917.08|14837.08|14917.08|14837.08|14917.19|14837.19|14917.01|14837.01|8
1726369430000|2024-09-15 03:03:50|14917.09|14837.09|14916.97|14836.97|14917.09|14837.09|14916.97|14836.97|6
1726369440000|2024-09-15 03:04:00|14916.96|14836.96|14916.56|14836.56|14916.96|14836.96|14916.56|14836.56|8
1726369450000|2024-09-15 03:04:10|14916.43|14836.43|14916.33|14836.33|14916.43|14836.43|14916.32|14836.32|9
1726369460000|2024-09-15 03:04:20|14916.25|14836.25|14916.49|14836.49|14916.52|14836.52|14916.24|14836.24|8
1726369470000|2024-09-15 03:04:30|14916.44|14836.44|14916.67|14836.67|14916.67|14836.67|14916.43|14836.43|8
1726369480000|2024-09-15 03:04:40|14916.69|14836.69|14916.63|14836.63|14916.71|14836.71|14916.62|14836.62|7
1726369490000|2024-09-15 03:04:50|14916.62|14836.62|14915.43|14835.43|14916.62|14836.62|14915.43|14835.43|10
1726369500000|2024-09-15 03:05:00|14915.44|14835.44|14913.59|14833.59|14915.44|14835.44|14913.59|14833.59|9
1726369510000|2024-09-15 03:05:10|14913.6|14833.6|14913.88|14833.88|14913.98|14833.98|14913.6|14833.6|9
1726369520000|2024-09-15 03:05:20|14913.91|14833.91|14914.14|14834.14|14914.2|14834.2|14913.87|14833.87|9
1726369530000|2024-09-15 03:05:30|14914.08|14834.08|14914.02|14834.02|14914.14|14834.14|14914.01|14834.01|7
1726369540000|2024-09-15 03:05:40|14914.19|14834.19|14914.46|14834.46|14914.61|14834.61|14914.19|14834.19|9
1726369550000|2024-09-15 03:05:50|14914.39|14834.39|14913.62|14833.62|14914.39|14834.39|14913.62|14833.62|9
1726369560000|2024-09-15 03:06:00|14913.53|14833.53|14914.42|14834.42|14914.42|14834.42|14913.11|14833.11|10
1726369570000|2024-09-15 03:06:10|14914.63|14834.63|14913.98|14833.98|14914.74|14834.74|14913.96|14833.96|9
1726369580000|2024-09-15 03:06:20|14913.88|14833.88|14912|14832|14913.88|14833.88|14912|14832|10
1726369590000|2024-09-15 03:06:30|14911.44|14831.44|14910.76|14830.76|14911.44|14831.44|14910.58|14830.58|9
1726369600000|2024-09-15 03:06:40|14910.55|14830.55|14910.68|14830.68|14910.68|14830.68|14910.45|14830.45|7
1726369610000|2024-09-15 03:06:50|14910.79|14830.79|14910.84|14830.84|14910.84|14830.84|14910.72|14830.72|7
1726369620000|2024-09-15 03:07:00|14911|14831|14910.78|14830.78|14911.07|14831.07|14910.72|14830.72|8
1726369630000|2024-09-15 03:07:10|14910.8|14830.8|14910.9|14830.9|14911.23|14831.23|14910.78|14830.78|6
1726369640000|2024-09-15 03:07:20|14910.61|14830.61|14910.39|14830.39|14910.61|14830.61|14910.33|14830.33|7
1726369650000|2024-09-15 03:07:30|14910.36|14830.36|14912.1|14832.1|14912.13|14832.13|14910.36|14830.36|10
1726369660000|2024-09-15 03:07:40|14912.17|14832.17|14912.15|14832.15|14912.18|14832.18|14912.15|14832.15|6
1726369670000|2024-09-15 03:07:50|14912.11|14832.11|14912.43|14832.43|14912.44|14832.44|14912.1|14832.1|8
1726369680000|2024-09-15 03:08:00|14912.44|14832.44|14912.15|14832.15|14912.44|14832.44|14912.14|14832.14|9
1726369690000|2024-09-15 03:08:10|14912.13|14832.13|14912.41|14832.41|14912.41|14832.41|14912.08|14832.08|8
1726369700000|2024-09-15 03:08:20|14912.11|14832.11|14911.97|14831.97|14912.11|14832.11|14911.79|14831.79|8
1726369710000|2024-09-15 03:08:30|14912.19|14832.19|14912.04|14832.04|14912.19|14832.19|14912.02|14832.02|4
1726369720000|2024-09-15 03:08:40|14912.01|14832.01|14911.92|14831.92|14912.04|14832.04|14911.92|14831.92|6
1726369730000|2024-09-15 03:08:50|14912.05|14832.05|14911.79|14831.79|14912.05|14832.05|14911.79|14831.79|3
1726369740000|2024-09-15 03:09:00|14911.81|14831.81|14911.63|14831.63|14911.81|14831.81|14911.63|14831.63|4
1726369750000|2024-09-15 03:09:10|14911.61|14831.61|14911.58|14831.58|14911.83|14831.83|14911.58|14831.58|4
1726369760000|2024-09-15 03:09:20|14911.57|14831.57|14911.49|14831.49|14911.57|14831.57|14911.49|14831.49|7
1726369770000|2024-09-15 03:09:30|14911.51|14831.51|14911.77|14831.77|14912.24|14832.24|14911.51|14831.51|8
1726369780000|2024-09-15 03:09:40|14911.39|14831.39|14910.73|14830.73|14911.39|14831.39|14910.73|14830.73|9
1726369790000|2024-09-15 03:09:50|14910.53|14830.53|14909.24|14829.24|14910.83|14830.83|14909.24|14829.24|10
1726369800000|2024-09-15 03:10:00|14909.16|14829.16|14910.55|14830.55|14910.55|14830.55|14908.99|14828.99|10
1726369810000|2024-09-15 03:10:10|14910.65|14830.65|14910.84|14830.84|14910.84|14830.84|14910.65|14830.65|8
1726369820000|2024-09-15 03:10:20|14910.79|14830.79|14910.21|14830.21|14910.79|14830.79|14910.17|14830.17|9
1726369830000|2024-09-15 03:10:30|14910.22|14830.22|14911.99|14831.99|14911.99|14831.99|14910.12|14830.12|6
1726369840000|2024-09-15 03:10:40|14912.21|14832.21|14912.35|14832.35|14912.35|14832.35|14912.21|14832.21|7
1726369850000|2024-09-15 03:10:50|14912.53|14832.53|14911.37|14831.37|14912.6|14832.6|14911.28|14831.28|9
1726369860000|2024-09-15 03:11:00|14911.45|14831.45|14911.78|14831.78|14911.78|14831.78|14911.45|14831.45|5
1726369870000|2024-09-15 03:11:10|14911.77|14831.77|14912|14832|14912|14832|14911.77|14831.77|5
1726369880000|2024-09-15 03:11:20|14911.99|14831.99|14911.88|14831.88|14911.99|14831.99|14911.71|14831.71|7
1726369890000|2024-09-15 03:11:30|14912.02|14832.02|14911.64|14831.64|14912.02|14832.02|14911.64|14831.64|7
1726369900000|2024-09-15 03:11:40|14911.3|14831.3|14911.14|14831.14|14911.3|14831.3|14910.37|14830.37|10
1726369910000|2024-09-15 03:11:50|14911.16|14831.16|14910.61|14830.61|14911.16|14831.16|14910.61|14830.61|5
1726369920000|2024-09-15 03:12:00|14910.31|14830.31|14910.13|14830.13|14910.31|14830.31|14910.02|14830.02|9
1726369930000|2024-09-15 03:12:10|14910.17|14830.17|14910.84|14830.84|14910.84|14830.84|14910.15|14830.15|9
1726369940000|2024-09-15 03:12:20|14910.85|14830.85|14911.17|14831.17|14911.17|14831.17|14910.73|14830.73|9
1726369950000|2024-09-15 03:12:30|14911.16|14831.16|14911.12|14831.12|14911.16|14831.16|14911.01|14831.01|7
1726369960000|2024-09-15 03:12:40|14911.08|14831.08|14911.2|14831.2|14911.2|14831.2|14910.99|14830.99|5
1726369970000|2024-09-15 03:12:50|14911.05|14831.05|14911.15|14831.15|14911.15|14831.15|14911.05|14831.05|3
1726369980000|2024-09-15 03:13:00|14911.13|14831.13|14911.57|14831.57|14911.57|14831.57|14911.12|14831.12|6
1726369990000|2024-09-15 03:13:10|14911.25|14831.25|14911.14|14831.14|14911.25|14831.25|14911.14|14831.14|6
1726370000000|2024-09-15 03:13:20|14911.15|14831.15|14911.52|14831.52|14911.52|14831.52|14911.15|14831.15|2
1726370010000|2024-09-15 03:13:30|14911.6|14831.6|14912.31|14832.31|14912.31|14832.31|14911.6|14831.6|10
1726370020000|2024-09-15 03:13:40|14912.22|14832.22|14912.44|14832.44|14912.44|14832.44|14912.1|14832.1|6
1726370030000|2024-09-15 03:13:50|14912.09|14832.09|14911.86|14831.86|14912.09|14832.09|14911.86|14831.86|6
1726370040000|2024-09-15 03:14:00|14911.81|14831.81|14912.18|14832.18|14912.18|14832.18|14911.81|14831.81|5
1726370050000|2024-09-15 03:14:10|14911.99|14831.99|14914.87|14834.87|14914.87|14834.87|14911.99|14831.99|8
1726370060000|2024-09-15 03:14:20|14914.96|14834.96|14915.64|14835.64|14915.64|14835.64|14914.86|14834.86|7
1726370070000|2024-09-15 03:14:30|14915.67|14835.67|14916.42|14836.42|14916.42|14836.42|14915.67|14835.67|7
1726370080000|2024-09-15 03:14:40|14916.44|14836.44|14916.49|14836.49|14916.52|14836.52|14916.44|14836.44|7
1726370090000|2024-09-15 03:14:50|14916.5|14836.5|14916.32|14836.32|14916.5|14836.5|14916.32|14836.32|6
1726370100000|2024-09-15 03:15:00|14916.24|14836.24|14916.25|14836.25|14916.25|14836.25|14916.22|14836.22|7
1726370110000|2024-09-15 03:15:10|14916.27|14836.27|14916.77|14836.77|14916.78|14836.78|14916.25|14836.25|6
1726370120000|2024-09-15 03:15:20|14916.74|14836.74|14916.58|14836.58|14916.88|14836.88|14916.57|14836.57|10
1726370130000|2024-09-15 03:15:30|14916.33|14836.33|14916.34|14836.34|14916.48|14836.48|14916.18|14836.18|10
1726370140000|2024-09-15 03:15:40|14916.33|14836.33|14916.62|14836.62|14916.62|14836.62|14915.98|14835.98|10
1726370150000|2024-09-15 03:15:50|14916.46|14836.46|14916.98|14836.98|14916.98|14836.98|14916.29|14836.29|10
1726370160000|2024-09-15 03:16:00|14916.99|14836.99|14917.82|14837.82|14917.82|14837.82|14916.99|14836.99|9
1726370170000|2024-09-15 03:16:10|14917.86|14837.86|14918.35|14838.35|14918.6|14838.6|14917.86|14837.86|10
1726370180000|2024-09-15 03:16:20|14918.31|14838.31|14919.04|14839.04|14919.08|14839.08|14918.31|14838.31|8
1726370190000|2024-09-15 03:16:30|14919.24|14839.24|14919.67|14839.67|14919.94|14839.94|14919.24|14839.24|10
1726370200000|2024-09-15 03:16:40|14919.64|14839.64|14919.85|14839.85|14919.92|14839.92|14919.64|14839.64|5
1726370210000|2024-09-15 03:16:50|14919.84|14839.84|14919.64|14839.64|14919.84|14839.84|14919.64|14839.64|6
1726370220000|2024-09-15 03:17:00|14918.76|14838.76|14917.83|14837.83|14918.76|14838.76|14917.83|14837.83|7
1726370230000|2024-09-15 03:17:10|14917.82|14837.82|14917.36|14837.36|14917.82|14837.82|14917.36|14837.36|8
1726370240000|2024-09-15 03:17:20|14917.32|14837.32|14917.35|14837.35|14917.51|14837.51|14917.32|14837.32|5
1726370250000|2024-09-15 03:17:30|14917.55|14837.55|14917.4|14837.4|14917.64|14837.64|14917.4|14837.4|7
1726370260000|2024-09-15 03:17:40|14917.42|14837.42|14917.43|14837.43|14917.67|14837.67|14917.39|14837.39|9
1726370270000|2024-09-15 03:17:50|14917.32|14837.32|14916.79|14836.79|14917.32|14837.32|14916.79|14836.79|9
1726370280000|2024-09-15 03:18:00|14916.77|14836.77|14916.46|14836.46|14916.82|14836.82|14916.44|14836.44|7
1726370290000|2024-09-15 03:18:10|14916.48|14836.48|14917.08|14837.08|14917.08|14837.08|14916.48|14836.48|8
1726370300000|2024-09-15 03:18:20|14916.92|14836.92|14918.72|14838.72|14918.72|14838.72|14916.76|14836.76|10
1726370310000|2024-09-15 03:18:30|14918.77|14838.77|14919.09|14839.09|14919.09|14839.09|14918.77|14838.77|8
1726370320000|2024-09-15 03:18:40|14919.11|14839.11|14918.81|14838.81|14919.13|14839.13|14918.81|14838.81|7
1726370330000|2024-09-15 03:18:50|14918.79|14838.79|14918.96|14838.96|14918.96|14838.96|14918.77|14838.77|4
1726370340000|2024-09-15 03:19:00|14919.12|14839.12|14919.18|14839.18|14919.19|14839.19|14919.12|14839.12|7
1726370350000|2024-09-15 03:19:10|14919.16|14839.16|14919.12|14839.12|14919.33|14839.33|14919.12|14839.12|8
1726370360000|2024-09-15 03:19:20|14919.13|14839.13|14919.51|14839.51|14919.51|14839.51|14919.11|14839.11|6
1726370370000|2024-09-15 03:19:30|14919.54|14839.54|14919.51|14839.51|14919.56|14839.56|14919.5|14839.5|5
1726370380000|2024-09-15 03:19:40|14919.53|14839.53|14919.59|14839.59|14919.59|14839.59|14919.53|14839.53|2
1726370390000|2024-09-15 03:19:50|14919.55|14839.55|14919.54|14839.54|14919.55|14839.55|14919.54|14839.54|2
1726370400000|2024-09-15 03:20:00|14919.51|14839.51|14919.03|14839.03|14919.51|14839.51|14919.03|14839.03|5
1726370410000|2024-09-15 03:20:10|14918.94|14838.94|14919.16|14839.16|14919.16|14839.16|14918.88|14838.88|9
1726370420000|2024-09-15 03:20:20|14919.15|14839.15|14918.89|14838.89|14919.25|14839.25|14918.89|14838.89|10
1726370430000|2024-09-15 03:20:30|14918.87|14838.87|14918.88|14838.88|14918.88|14838.88|14918.79|14838.79|8
1726370440000|2024-09-15 03:20:40|14918.79|14838.79|14918.71|14838.71|14918.87|14838.87|14918.71|14838.71|7
1726370450000|2024-09-15 03:20:50|14918.7|14838.7|14917.22|14837.22|14918.77|14838.77|14917.22|14837.22|7
1726370460000|2024-09-15 03:21:00|14917.12|14837.12|14916.9|14836.9|14917.12|14837.12|14916.9|14836.9|7
1726370470000|2024-09-15 03:21:10|14916.78|14836.78|14916.25|14836.25|14916.81|14836.81|14916.25|14836.25|9
1726370480000|2024-09-15 03:21:20|14916.21|14836.21|14915.95|14835.95|14916.21|14836.21|14915.95|14835.95|8
1726370490000|2024-09-15 03:21:30|14915.93|14835.93|14915.77|14835.77|14915.94|14835.94|14915.77|14835.77|8
1726370500000|2024-09-15 03:21:40|14916.67|14836.67|14917.56|14837.56|14917.56|14837.56|14916.67|14836.67|8
1726370510000|2024-09-15 03:21:50|14917.55|14837.55|14915.76|14835.76|14917.55|14837.55|14915.76|14835.76|9
1726370520000|2024-09-15 03:22:00|14915.75|14835.75|14915.87|14835.87|14915.98|14835.98|14915.73|14835.73|8
1726370530000|2024-09-15 03:22:10|14915.91|14835.91|14915.99|14835.99|14916.04|14836.04|14915.91|14835.91|5
1726370540000|2024-09-15 03:22:20|14915.98|14835.98|14915.83|14835.83|14915.98|14835.98|14915.82|14835.82|5
1726370550000|2024-09-15 03:22:30|14915.78|14835.78|14917.29|14837.29|14917.31|14837.31|14915.78|14835.78|10
1726370560000|2024-09-15 03:22:40|14916.38|14836.38|14915.27|14835.27|14916.38|14836.38|14915.27|14835.27|7
1726370570000|2024-09-15 03:22:50|14915.33|14835.33|14916.9|14836.9|14917.08|14837.08|14915.33|14835.33|9
1726370580000|2024-09-15 03:23:00|14916.89|14836.89|14916.77|14836.77|14916.92|14836.92|14916.76|14836.76|6
1726370590000|2024-09-15 03:23:10|14916.75|14836.75|14916.56|14836.56|14916.75|14836.75|14916.55|14836.55|9
1726370600000|2024-09-15 03:23:20|14916.43|14836.43|14916.29|14836.29|14916.61|14836.61|14916.29|14836.29|7
1726370610000|2024-09-15 03:23:30|14916.3|14836.3|14913.3|14833.3|14916.3|14836.3|14913.3|14833.3|8
1726370620000|2024-09-15 03:23:40|14913.24|14833.24|14912.84|14832.84|14913.24|14833.24|14912.84|14832.84|9
1726370630000|2024-09-15 03:23:50|14912.71|14832.71|14911.45|14831.45|14912.71|14832.71|14911.45|14831.45|9
1726370640000|2024-09-15 03:24:00|14911.44|14831.44|14912.25|14832.25|14912.32|14832.32|14911.44|14831.44|10
1726370650000|2024-09-15 03:24:10|14912.33|14832.33|14912.37|14832.37|14912.55|14832.55|14912.24|14832.24|9
1726370660000|2024-09-15 03:24:20|14912.43|14832.43|14914.58|14834.58|14914.58|14834.58|14912.43|14832.43|10
1726370670000|2024-09-15 03:24:30|14914.48|14834.48|14914.15|14834.15|14914.59|14834.59|14914.15|14834.15|10
1726370680000|2024-09-15 03:24:40|14914.28|14834.28|14914.49|14834.49|14914.54|14834.54|14914.28|14834.28|6
1726370690000|2024-09-15 03:24:50|14914.48|14834.48|14914.26|14834.26|14914.48|14834.48|14914.26|14834.26|8
1726370700000|2024-09-15 03:25:00|14914.25|14834.25|14913.32|14833.32|14914.25|14834.25|14913.32|14833.32|8
1726370710000|2024-09-15 03:25:10|14913.31|14833.31|14913.69|14833.69|14913.76|14833.76|14913.29|14833.29|8
1726370720000|2024-09-15 03:25:20|14913.71|14833.71|14913.82|14833.82|14913.82|14833.82|14913.68|14833.68|7
1726370730000|2024-09-15 03:25:30|14913.79|14833.79|14913.59|14833.59|14913.79|14833.79|14913.59|14833.59|4
1726370740000|2024-09-15 03:25:40|14913.58|14833.58|14913.57|14833.57|14913.68|14833.68|14913.47|14833.47|9
1726370750000|2024-09-15 03:25:50|14913.56|14833.56|14913.63|14833.63|14913.81|14833.81|14913.56|14833.56|9
1726370760000|2024-09-15 03:26:00|14913.62|14833.62|14913.54|14833.54|14913.93|14833.93|14913.54|14833.54|9
1726370770000|2024-09-15 03:26:10|14913.51|14833.51|14913.28|14833.28|14913.51|14833.51|14913.28|14833.28|8
1726370780000|2024-09-15 03:26:20|14913.25|14833.25|14913.59|14833.59|14913.65|14833.65|14913.23|14833.23|9
1726370790000|2024-09-15 03:26:30|14913.64|14833.64|14913.73|14833.73|14913.78|14833.78|14913.64|14833.64|7
1726370800000|2024-09-15 03:26:40|14913.72|14833.72|14913.92|14833.92|14913.94|14833.94|14913.7|14833.7|6
1726370810000|2024-09-15 03:26:50|14913.93|14833.93|14913.59|14833.59|14913.93|14833.93|14913.58|14833.58|8
1726370820000|2024-09-15 03:27:00|14913.58|14833.58|14913.69|14833.69|14913.7|14833.7|14913.55|14833.55|6
1726370830000|2024-09-15 03:27:10|14913.7|14833.7|14913.64|14833.64|14913.82|14833.82|14913.63|14833.63|7
1726370840000|2024-09-15 03:27:20|14913.63|14833.63|14913.3|14833.3|14913.7|14833.7|14913.3|14833.3|9
1726370850000|2024-09-15 03:27:30|14913.11|14833.11|14911.99|14831.99|14913.11|14833.11|14911.99|14831.99|9
1726370860000|2024-09-15 03:27:40|14911.88|14831.88|14911.53|14831.53|14911.98|14831.98|14911.53|14831.53|10
1726370870000|2024-09-15 03:27:50|14911.52|14831.52|14912.03|14832.03|14912.03|14832.03|14911.52|14831.52|8
1726370880000|2024-09-15 03:28:00|14912.01|14832.01|14911.83|14831.83|14912.01|14832.01|14911.83|14831.83|5
1726370890000|2024-09-15 03:28:10|14911.72|14831.72|14910.49|14830.49|14911.72|14831.72|14910.49|14830.49|9
1726370900000|2024-09-15 03:28:20|14910.46|14830.46|14909.74|14829.74|14910.61|14830.61|14909.74|14829.74|10
1726370910000|2024-09-15 03:28:30|14909.73|14829.73|14909.4|14829.4|14909.94|14829.94|14909.33|14829.33|9
1726370920000|2024-09-15 03:28:40|14909.13|14829.13|14908.55|14828.55|14909.13|14829.13|14908.55|14828.55|10
1726370930000|2024-09-15 03:28:50|14908.57|14828.57|14908.33|14828.33|14908.57|14828.57|14908.33|14828.33|8
1726370940000|2024-09-15 03:29:00|14908.15|14828.15|14906.82|14826.82|14908.15|14828.15|14906.8|14826.8|7
1726370950000|2024-09-15 03:29:10|14906.84|14826.84|14905.33|14825.33|14906.84|14826.84|14905.33|14825.33|9
1726370960000|2024-09-15 03:29:20|14905.26|14825.26|14905.11|14825.11|14905.26|14825.26|14905.11|14825.11|3
1726370970000|2024-09-15 03:29:30|14905.06|14825.06|14904.2|14824.2|14905.06|14825.06|14904.2|14824.2|7
1726370980000|2024-09-15 03:29:40|14904.15|14824.15|14902.22|14822.22|14904.15|14824.15|14902.22|14822.22|8
1726370990000|2024-09-15 03:29:50|14902.32|14822.32|14902.5|14822.5|14902.5|14822.5|14902.15|14822.15|9
1726371000000|2024-09-15 03:30:00|14902.49|14822.49|14902.87|14822.87|14902.91|14822.91|14902.49|14822.49|7
1726371010000|2024-09-15 03:30:10|14902.79|14822.79|14902.74|14822.74|14902.81|14822.81|14902.74|14822.74|7
1726371020000|2024-09-15 03:30:20|14902.73|14822.73|14902.69|14822.69|14902.74|14822.74|14902.48|14822.48|7
1726371030000|2024-09-15 03:30:30|14902.66|14822.66|14902.57|14822.57|14903.04|14823.04|14902.57|14822.57|10
1726371040000|2024-09-15 03:30:40|14902.56|14822.56|14902.12|14822.12|14902.56|14822.56|14901.74|14821.74|9
1726371050000|2024-09-15 03:30:50|14902.47|14822.47|14900.29|14820.29|14902.73|14822.73|14900.29|14820.29|10
1726371060000|2024-09-15 03:31:00|14899.97|14819.97|14898.84|14818.84|14899.97|14819.97|14898.84|14818.84|10
1726371070000|2024-09-15 03:31:10|14898.71|14818.71|14898.34|14818.34|14898.71|14818.71|14898.26|14818.26|10
1726371080000|2024-09-15 03:31:20|14898.33|14818.33|14898.25|14818.25|14898.46|14818.46|14898.17|14818.17|9
1726371090000|2024-09-15 03:31:30|14897.75|14817.75|14898.11|14818.11|14898.11|14818.11|14897.75|14817.75|4
1726371100000|2024-09-15 03:31:40|14898.45|14818.45|14898.12|14818.12|14898.45|14818.45|14898.12|14818.12|8
1726371110000|2024-09-15 03:31:50|14897.98|14817.98|14898.2|14818.2|14898.2|14818.2|14897.77|14817.77|8
1726371120000|2024-09-15 03:32:00|14898.47|14818.47|14897.95|14817.95|14898.47|14818.47|14897.95|14817.95|9
1726371130000|2024-09-15 03:32:10|14897.94|14817.94|14897.67|14817.67|14897.94|14817.94|14897.55|14817.55|7
1726371140000|2024-09-15 03:32:20|14897.82|14817.82|14896.28|14816.28|14898.09|14818.09|14896.28|14816.28|9
1726371150000|2024-09-15 03:32:30|14896.27|14816.27|14898.65|14818.65|14898.65|14818.65|14896.27|14816.27|8
1726371160000|2024-09-15 03:32:40|14900.85|14820.85|14901.98|14821.98|14901.98|14821.98|14900.76|14820.76|10
1726371170000|2024-09-15 03:32:50|14902.16|14822.16|14903.25|14823.25|14903.25|14823.25|14902.16|14822.16|10
1726371180000|2024-09-15 03:33:00|14903.26|14823.26|14903.63|14823.63|14903.63|14823.63|14903.26|14823.26|5
1726371190000|2024-09-15 03:33:10|14903.69|14823.69|14904.71|14824.71|14904.79|14824.79|14903.69|14823.69|9
1726371200000|2024-09-15 03:33:20|14904.76|14824.76|14905.86|14825.86|14906.44|14826.44|14904.76|14824.76|10
1726371210000|2024-09-15 03:33:30|14905.85|14825.85|14905.83|14825.83|14905.85|14825.85|14905.78|14825.78|7
1726371220000|2024-09-15 03:33:40|14905.65|14825.65|14905.48|14825.48|14905.65|14825.65|14905.48|14825.48|8
1726371230000|2024-09-15 03:33:50|14905.29|14825.29|14905.33|14825.33|14905.38|14825.38|14905.29|14825.29|8
1726371240000|2024-09-15 03:34:00|14905.32|14825.32|14905.01|14825.01|14905.49|14825.49|14905.01|14825.01|9
1726371250000|2024-09-15 03:34:10|14904.88|14824.88|14904.67|14824.67|14904.9|14824.9|14904.67|14824.67|6
1726371260000|2024-09-15 03:34:20|14904.82|14824.82|14904.51|14824.51|14904.82|14824.82|14904.44|14824.44|9
1726371270000|2024-09-15 03:34:30|14904.5|14824.5|14905.28|14825.28|14905.32|14825.32|14904.48|14824.48|9
1726371280000|2024-09-15 03:34:40|14904.96|14824.96|14904.95|14824.95|14904.96|14824.96|14904.95|14824.95|2
1726371290000|2024-09-15 03:34:50|14905.16|14825.16|14904.87|14824.87|14905.18|14825.18|14904.87|14824.87|8
1726371300000|2024-09-15 03:35:00|14904.69|14824.69|14904.69|14824.69|14904.72|14824.72|14904.4|14824.4|10
1726371310000|2024-09-15 03:35:10|14904.81|14824.81|14905.1|14825.1|14905.1|14825.1|14904.58|14824.58|10
1726371320000|2024-09-15 03:35:20|14905.05|14825.05|14902.78|14822.78|14905.05|14825.05|14902.78|14822.78|10
1726371330000|2024-09-15 03:35:30|14902.5|14822.5|14902.43|14822.43|14902.51|14822.51|14902.18|14822.18|9
1726371340000|2024-09-15 03:35:40|14902.14|14822.14|14901.82|14821.82|14902.14|14822.14|14901.66|14821.66|10
1726371350000|2024-09-15 03:35:50|14901.81|14821.81|14901.82|14821.82|14901.94|14821.94|14901.66|14821.66|10
1726371360000|2024-09-15 03:36:00|14901.83|14821.83|14901.95|14821.95|14902.13|14822.13|14901.68|14821.68|10
1726371370000|2024-09-15 03:36:10|14901.9|14821.9|14902.64|14822.64|14902.64|14822.64|14901.89|14821.89|8
1726371380000|2024-09-15 03:36:20|14902.77|14822.77|14903.06|14823.06|14903.06|14823.06|14902.77|14822.77|9
1726371390000|2024-09-15 03:36:30|14903.09|14823.09|14903.07|14823.07|14903.09|14823.09|14903.07|14823.07|5
1726371400000|2024-09-15 03:36:40|14903.06|14823.06|14903.88|14823.88|14903.88|14823.88|14903.06|14823.06|5
1726371410000|2024-09-15 03:36:50|14903.89|14823.89|14904.39|14824.39|14904.5|14824.5|14903.89|14823.89|8
1726371420000|2024-09-15 03:37:00|14904.4|14824.4|14905|14825|14905|14825|14904.33|14824.33|8
1726371430000|2024-09-15 03:37:10|14905.02|14825.02|14904.76|14824.76|14905.1|14825.1|14904.76|14824.76|8
1726371440000|2024-09-15 03:37:20|14904.73|14824.73|14904.81|14824.81|14904.81|14824.81|14904.68|14824.68|6
1726371450000|2024-09-15 03:37:30|14904.83|14824.83|14904.82|14824.82|14904.94|14824.94|14904.8|14824.8|9
1726371460000|2024-09-15 03:37:40|14902.56|14822.56|14902.82|14822.82|14902.82|14822.82|14902.56|14822.56|10
1726371470000|2024-09-15 03:37:50|14902.83|14822.83|14902.69|14822.69|14902.89|14822.89|14902.65|14822.65|7
1726371480000|2024-09-15 03:38:00|14902.81|14822.81|14902.88|14822.88|14902.88|14822.88|14902.78|14822.78|7
1726371490000|2024-09-15 03:38:10|14902.84|14822.84|14903.1|14823.1|14903.1|14823.1|14902.84|14822.84|6
1726371500000|2024-09-15 03:38:20|14903.14|14823.14|14902.81|14822.81|14903.19|14823.19|14902.81|14822.81|7
1726371510000|2024-09-15 03:38:30|14902.8|14822.8|14902.7|14822.7|14902.8|14822.8|14902.7|14822.7|5
1726371520000|2024-09-15 03:38:40|14902.71|14822.71|14902.7|14822.7|14902.71|14822.71|14902.7|14822.7|2
1726371530000|2024-09-15 03:38:50|14902.65|14822.65|14903.06|14823.06|14903.08|14823.08|14902.65|14822.65|4
1726371540000|2024-09-15 03:39:00|14903.42|14823.42|14903.37|14823.37|14903.48|14823.48|14903.37|14823.37|8
1726371550000|2024-09-15 03:39:10|14903.36|14823.36|14902.96|14822.96|14903.36|14823.36|14902.96|14822.96|7
1726371560000|2024-09-15 03:39:20|14903.03|14823.03|14903.37|14823.37|14903.52|14823.52|14903|14823|8
1726371570000|2024-09-15 03:39:30|14903.39|14823.39|14902.28|14822.28|14903.4|14823.4|14902.28|14822.28|8
1726371580000|2024-09-15 03:39:40|14904.78|14824.78|14905.15|14825.15|14905.15|14825.15|14904.78|14824.78|5
1726371590000|2024-09-15 03:39:50|14906.27|14826.27|14907.4|14827.4|14907.4|14827.4|14906.27|14826.27|9
1726371600000|2024-09-15 03:40:00|14907.39|14827.39|14906.68|14826.68|14907.41|14827.41|14906.64|14826.64|10
1726371610000|2024-09-15 03:40:10|14907|14827|14906.88|14826.88|14907|14827|14906.88|14826.88|6
1726371620000|2024-09-15 03:40:20|14906.9|14826.9|14907.41|14827.41|14907.41|14827.41|14906.8|14826.8|8
1726371630000|2024-09-15 03:40:30|14907.44|14827.44|14907.88|14827.88|14907.96|14827.96|14907.44|14827.44|9
1726371640000|2024-09-15 03:40:40|14907.84|14827.84|14907.71|14827.71|14907.84|14827.84|14907.71|14827.71|8
1726371650000|2024-09-15 03:40:50|14907.92|14827.92|14906.17|14826.17|14907.92|14827.92|14906.17|14826.17|7
1726371660000|2024-09-15 03:41:00|14906.14|14826.14|14907.86|14827.86|14907.86|14827.86|14906.12|14826.12|9
1726371670000|2024-09-15 03:41:10|14907.88|14827.88|14907.52|14827.52|14908.04|14828.04|14907.52|14827.52|9
1726371680000|2024-09-15 03:41:20|14907.72|14827.72|14907.6|14827.6|14907.96|14827.96|14907.59|14827.59|10
1726371690000|2024-09-15 03:41:30|14907.59|14827.59|14907.56|14827.56|14907.59|14827.59|14907.42|14827.42|9
1726371700000|2024-09-15 03:41:40|14907.53|14827.53|14907.92|14827.92|14907.92|14827.92|14907.53|14827.53|9
1726371710000|2024-09-15 03:41:50|14907.94|14827.94|14907.69|14827.69|14908.14|14828.14|14907.69|14827.69|8
1726371720000|2024-09-15 03:42:00|14907.87|14827.87|14907.49|14827.49|14907.87|14827.87|14907.44|14827.44|9
1726371730000|2024-09-15 03:42:10|14907.5|14827.5|14906.95|14826.95|14907.5|14827.5|14906.94|14826.94|7
1726371740000|2024-09-15 03:42:20|14906.91|14826.91|14906.5|14826.5|14906.91|14826.91|14906.5|14826.5|7
1726371750000|2024-09-15 03:42:30|14906.46|14826.46|14906.74|14826.74|14906.74|14826.74|14906.44|14826.44|7
1726371760000|2024-09-15 03:42:40|14906.51|14826.51|14905.95|14825.95|14906.51|14826.51|14905.95|14825.95|7
1726371770000|2024-09-15 03:42:50|14906.12|14826.12|14906.16|14826.16|14906.26|14826.26|14906.12|14826.12|9
1726371780000|2024-09-15 03:43:00|14906.13|14826.13|14905.57|14825.57|14906.15|14826.15|14905.57|14825.57|7
1726371790000|2024-09-15 03:43:10|14905.52|14825.52|14905.54|14825.54|14905.54|14825.54|14905.46|14825.46|7
1726371800000|2024-09-15 03:43:20|14905.59|14825.59|14905.78|14825.78|14905.93|14825.93|14905.54|14825.54|8
1726371810000|2024-09-15 03:43:30|14905.75|14825.75|14905.27|14825.27|14905.82|14825.82|14905.25|14825.25|7
1726371820000|2024-09-15 03:43:40|14905.28|14825.28|14904.63|14824.63|14905.28|14825.28|14904.63|14824.63|8
1726371830000|2024-09-15 03:43:50|14904.58|14824.58|14904.35|14824.35|14904.58|14824.58|14904.35|14824.35|8
1726371840000|2024-09-15 03:44:00|14903.36|14823.36|14902.05|14822.05|14903.36|14823.36|14902.05|14822.05|10
1726371850000|2024-09-15 03:44:10|14902.03|14822.03|14901.71|14821.71|14902.03|14822.03|14901.68|14821.68|6
1726371860000|2024-09-15 03:44:20|14901.74|14821.74|14901.59|14821.59|14901.79|14821.79|14901.59|14821.59|8
1726371870000|2024-09-15 03:44:30|14901.58|14821.58|14901.66|14821.66|14901.67|14821.67|14901.58|14821.58|4
1726371880000|2024-09-15 03:44:40|14899.34|14819.34|14900.19|14820.19|14900.19|14820.19|14899.34|14819.34|9
1726371890000|2024-09-15 03:44:50|14900.2|14820.2|14900.38|14820.38|14900.43|14820.43|14899.8|14819.8|10
1726371900000|2024-09-15 03:45:00|14900.36|14820.36|14900.42|14820.42|14900.42|14820.42|14900.33|14820.33|5
1726371910000|2024-09-15 03:45:10|14900.39|14820.39|14900.48|14820.48|14900.48|14820.48|14900.32|14820.32|7
1726371920000|2024-09-15 03:45:20|14900.5|14820.5|14900.09|14820.09|14900.52|14820.52|14900.06|14820.06|8
1726371930000|2024-09-15 03:45:30|14899.98|14819.98|14900.41|14820.41|14900.41|14820.41|14899.84|14819.84|8
1726371940000|2024-09-15 03:45:40|14900.37|14820.37|14902.48|14822.48|14902.48|14822.48|14900.35|14820.35|10
1726371950000|2024-09-15 03:45:50|14902.39|14822.39|14902.02|14822.02|14902.4|14822.4|14902.02|14822.02|6
1726371960000|2024-09-15 03:46:00|14902.01|14822.01|14902.04|14822.04|14902.23|14822.23|14902.01|14822.01|6
1726371970000|2024-09-15 03:46:10|14901.96|14821.96|14901.86|14821.86|14901.96|14821.96|14901.86|14821.86|8
1726371980000|2024-09-15 03:46:20|14901.82|14821.82|14901.48|14821.48|14901.82|14821.82|14901.48|14821.48|7
1726371990000|2024-09-15 03:46:30|14901.62|14821.62|14901.54|14821.54|14901.74|14821.74|14901.51|14821.51|7
1726372000000|2024-09-15 03:46:40|14901.55|14821.55|14901.06|14821.06|14901.55|14821.55|14901.06|14821.06|6
1726372010000|2024-09-15 03:46:50|14901.04|14821.04|14900.78|14820.78|14901.04|14821.04|14900.78|14820.78|6
1726372020000|2024-09-15 03:47:00|14900.79|14820.79|14899.04|14819.04|14900.79|14820.79|14899.04|14819.04|6
1726372030000|2024-09-15 03:47:10|14898.78|14818.78|14896.48|14816.48|14898.78|14818.78|14896.48|14816.48|8
1726372040000|2024-09-15 03:47:20|14896.38|14816.38|14893.62|14813.62|14896.59|14816.59|14893.62|14813.62|10
1726372050000|2024-09-15 03:47:30|14893.34|14813.34|14893.38|14813.38|14893.43|14813.43|14893.2|14813.2|10
1726372060000|2024-09-15 03:47:40|14893.37|14813.37|14892.7|14812.7|14893.49|14813.49|14892.63|14812.63|9
1726372070000|2024-09-15 03:47:50|14892.62|14812.62|14892.68|14812.68|14892.76|14812.76|14892.62|14812.62|7
1726372080000|2024-09-15 03:48:00|14892.66|14812.66|14892.38|14812.38|14892.75|14812.75|14892.15|14812.15|9
1726372090000|2024-09-15 03:48:10|14892.56|14812.56|14892.62|14812.62|14892.62|14812.62|14892.56|14812.56|5
1726372100000|2024-09-15 03:48:20|14892.04|14812.04|14891.69|14811.69|14892.22|14812.22|14891.69|14811.69|9
1726372110000|2024-09-15 03:48:30|14891.73|14811.73|14891.69|14811.69|14891.73|14811.73|14891.68|14811.68|6
1726372120000|2024-09-15 03:48:40|14891.37|14811.37|14891.24|14811.24|14891.37|14811.37|14891.22|14811.22|6
1726372130000|2024-09-15 03:48:50|14891.27|14811.27|14890.92|14810.92|14891.27|14811.27|14890.92|14810.92|4
1726372140000|2024-09-15 03:49:00|14890.74|14810.74|14889.56|14809.56|14890.74|14810.74|14889.56|14809.56|10
1726372150000|2024-09-15 03:49:10|14889.46|14809.46|14889.4|14809.4|14889.46|14809.46|14889.15|14809.15|8
1726372160000|2024-09-15 03:49:20|14889.39|14809.39|14890.74|14810.74|14890.74|14810.74|14889.39|14809.39|3
1726372170000|2024-09-15 03:49:30|14891.08|14811.08|14890.91|14810.91|14891.15|14811.15|14890.91|14810.91|9
1726372180000|2024-09-15 03:49:40|14890.74|14810.74|14890.25|14810.25|14890.74|14810.74|14890.21|14810.21|7
1726372190000|2024-09-15 03:49:50|14890.08|14810.08|14889.7|14809.7|14890.08|14810.08|14889.7|14809.7|6
1726372200000|2024-09-15 03:50:00|14889.64|14809.64|14889.6|14809.6|14889.64|14809.64|14889.59|14809.59|4
1726372210000|2024-09-15 03:50:10|14889.18|14809.18|14889.09|14809.09|14889.22|14809.22|14889|14809|8
1726372220000|2024-09-15 03:50:20|14889.08|14809.08|14888.86|14808.86|14889.08|14809.08|14888.69|14808.69|8
1726372230000|2024-09-15 03:50:30|14888.85|14808.85|14888.64|14808.64|14888.85|14808.85|14888.63|14808.63|6
1726372240000|2024-09-15 03:50:40|14888.6|14808.6|14888.44|14808.44|14888.6|14808.6|14888.44|14808.44|7
1726372250000|2024-09-15 03:50:50|14888.43|14808.43|14888.41|14808.41|14888.44|14808.44|14888.41|14808.41|5
1726372260000|2024-09-15 03:51:00|14888.4|14808.4|14888.33|14808.33|14888.4|14808.4|14888.33|14808.33|5
1726372270000|2024-09-15 03:51:10|14890.98|14810.98|14891.42|14811.42|14891.44|14811.44|14890.98|14810.98|5
1726372280000|2024-09-15 03:51:20|14891.75|14811.75|14891.68|14811.68|14891.87|14811.87|14891.66|14811.66|8
1726372290000|2024-09-15 03:51:30|14891.72|14811.72|14892.28|14812.28|14892.36|14812.36|14891.72|14811.72|9
1726372300000|2024-09-15 03:51:40|14892.47|14812.47|14892.11|14812.11|14892.47|14812.47|14892.11|14812.11|5
1726372310000|2024-09-15 03:51:50|14892.04|14812.04|14890.45|14810.45|14892.21|14812.21|14890.45|14810.45|10
1726372320000|2024-09-15 03:52:00|14890.48|14810.48|14890.84|14810.84|14890.84|14810.84|14890.48|14810.48|9
1726372330000|2024-09-15 03:52:10|14891|14811|14891.49|14811.49|14891.49|14811.49|14890.61|14810.61|7
1726372340000|2024-09-15 03:52:20|14891.95|14811.95|14892.5|14812.5|14892.5|14812.5|14891.95|14811.95|9
1726372350000|2024-09-15 03:52:30|14892.51|14812.51|14892.49|14812.49|14892.51|14812.51|14892.49|14812.49|2
1726372360000|2024-09-15 03:52:40|14892.57|14812.57|14893.32|14813.32|14893.32|14813.32|14892.57|14812.57|5
1726372370000|2024-09-15 03:52:50|14893.28|14813.28|14893.41|14813.41|14893.51|14813.51|14893.26|14813.26|4
1726372380000|2024-09-15 03:53:00|14893.53|14813.53|14893.2|14813.2|14893.55|14813.55|14893.2|14813.2|8
1726372390000|2024-09-15 03:53:10|14893.16|14813.16|14892.74|14812.74|14893.16|14813.16|14892.72|14812.72|10
1726372400000|2024-09-15 03:53:20|14892.79|14812.79|14893.27|14813.27|14893.27|14813.27|14892.52|14812.52|10
1726372410000|2024-09-15 03:53:30|14893.23|14813.23|14893.22|14813.22|14893.23|14813.23|14893.17|14813.17|7
1726372420000|2024-09-15 03:53:40|14893.19|14813.19|14893.3|14813.3|14893.3|14813.3|14893.13|14813.13|6
1726372430000|2024-09-15 03:53:50|14893.36|14813.36|14893.06|14813.06|14893.36|14813.36|14893.06|14813.06|9
1726372440000|2024-09-15 03:54:00|14893.07|14813.07|14893.04|14813.04|14893.16|14813.16|14892.87|14812.87|8
1726372450000|2024-09-15 03:54:10|14892.96|14812.96|14892.65|14812.65|14892.96|14812.96|14892.64|14812.64|7
1726372460000|2024-09-15 03:54:20|14892.64|14812.64|14892.64|14812.64|14892.67|14812.67|14892.62|14812.62|7
1726372470000|2024-09-15 03:54:30|14892.61|14812.61|14892.52|14812.52|14892.61|14812.61|14892.52|14812.52|6
1726372480000|2024-09-15 03:54:40|14892.5|14812.5|14891.6|14811.6|14892.5|14812.5|14891.6|14811.6|10
1726372490000|2024-09-15 03:54:50|14891.59|14811.59|14890.61|14810.61|14891.59|14811.59|14890.61|14810.61|9
1726372500000|2024-09-15 03:55:00|14889.64|14809.64|14889.75|14809.75|14889.87|14809.87|14889.63|14809.63|7
1726372510000|2024-09-15 03:55:10|14889.68|14809.68|14889.91|14809.91|14889.94|14809.94|14889.62|14809.62|7
1726372520000|2024-09-15 03:55:20|14890.19|14810.19|14890.14|14810.14|14890.36|14810.36|14890.14|14810.14|7
1726372530000|2024-09-15 03:55:30|14890.18|14810.18|14889.51|14809.51|14890.22|14810.22|14889.51|14809.51|9
1726372540000|2024-09-15 03:55:40|14889.33|14809.33|14889.38|14809.38|14889.38|14809.38|14889.16|14809.16|8
1726372550000|2024-09-15 03:55:50|14889.42|14809.42|14885.49|14805.49|14889.46|14809.46|14885.49|14805.49|10
1726372560000|2024-09-15 03:56:00|14885.48|14805.48|14885.67|14805.67|14885.69|14805.69|14885.48|14805.48|7
1726372570000|2024-09-15 03:56:10|14885.75|14805.75|14882.91|14802.91|14885.93|14805.93|14882.91|14802.91|9
1726372580000|2024-09-15 03:56:20|14883|14803|14882.92|14802.92|14883.1|14803.1|14882.88|14802.88|8
1726372590000|2024-09-15 03:56:30|14882.99|14802.99|14882.75|14802.75|14882.99|14802.99|14882.73|14802.73|8
1726372600000|2024-09-15 03:56:40|14882.74|14802.74|14882.56|14802.56|14882.74|14802.74|14882.55|14802.55|6
1726372610000|2024-09-15 03:56:50|14882.57|14802.57|14882.81|14802.81|14882.81|14802.81|14882.57|14802.57|6
1726372620000|2024-09-15 03:57:00|14882.82|14802.82|14882.97|14802.97|14882.97|14802.97|14882.82|14802.82|8
1726372630000|2024-09-15 03:57:10|14882.98|14802.98|14883.04|14803.04|14883.04|14803.04|14882.98|14802.98|6
1726372640000|2024-09-15 03:57:20|14882.61|14802.61|14882.37|14802.37|14882.61|14802.61|14882.3|14802.3|9
1726372650000|2024-09-15 03:57:30|14882.24|14802.24|14881.99|14801.99|14882.25|14802.25|14881.99|14801.99|9
1726372660000|2024-09-15 03:57:40|14881.95|14801.95|14882.45|14802.45|14882.45|14802.45|14881.95|14801.95|8
1726372670000|2024-09-15 03:57:50|14882.46|14802.46|14884.27|14804.27|14884.27|14804.27|14882.46|14802.46|8
1726372680000|2024-09-15 03:58:00|14884.43|14804.43|14884.32|14804.32|14884.43|14804.43|14884.28|14804.28|8
1726372690000|2024-09-15 03:58:10|14884.39|14804.39|14882.12|14802.12|14884.41|14804.41|14882.12|14802.12|10
1726372700000|2024-09-15 03:58:20|14882.11|14802.11|14881.89|14801.89|14882.25|14802.25|14881.83|14801.83|9
1726372710000|2024-09-15 03:58:30|14881.92|14801.92|14881.81|14801.81|14881.93|14801.93|14881.65|14801.65|7
1726372720000|2024-09-15 03:58:40|14881.82|14801.82|14882.41|14802.41|14882.41|14802.41|14881.82|14801.82|9
1726372730000|2024-09-15 03:58:50|14882.39|14802.39|14882.73|14802.73|14882.73|14802.73|14882.35|14802.35|10
1726372740000|2024-09-15 03:59:00|14882.74|14802.74|14883.16|14803.16|14883.16|14803.16|14882.72|14802.72|7
1726372750000|2024-09-15 03:59:10|14883.17|14803.17|14882.57|14802.57|14883.2|14803.2|14882.57|14802.57|7
1726372760000|2024-09-15 03:59:20|14882.73|14802.73|14883.27|14803.27|14883.27|14803.27|14882.73|14802.73|9
1726372770000|2024-09-15 03:59:30|14883.25|14803.25|14883.22|14803.22|14883.26|14803.26|14883.13|14803.13|7
1726372780000|2024-09-15 03:59:40|14883.21|14803.21|14883.64|14803.64|14883.81|14803.81|14883.21|14803.21|9
1726372790000|2024-09-15 03:59:50|14883.65|14803.65|14883.59|14803.59|14883.67|14803.67|14883.59|14803.59|9
1726372800000|2024-09-15 04:00:00|14883.6|14803.6|14883.27|14803.27|14883.6|14803.6|14883.1|14803.1|7
1726372810000|2024-09-15 04:00:10|14883.32|14803.32|14883.16|14803.16|14883.43|14803.43|14883.16|14803.16|9
1726372820000|2024-09-15 04:00:20|14883.17|14803.17|14883.29|14803.29|14883.33|14803.33|14883.16|14803.16|8
1726372830000|2024-09-15 04:00:30|14883.28|14803.28|14884.08|14804.08|14884.08|14804.08|14883.28|14803.28|8
1726372840000|2024-09-15 04:00:40|14884.14|14804.14|14884.65|14804.65|14884.65|14804.65|14884.14|14804.14|10
1726372850000|2024-09-15 04:00:50|14884.7|14804.7|14884.67|14804.67|14884.76|14804.76|14884.63|14804.63|9
1726372860000|2024-09-15 04:01:00|14884.76|14804.76|14884.63|14804.63|14884.86|14804.86|14884.63|14804.63|7
1726372870000|2024-09-15 04:01:10|14884.55|14804.55|14884.28|14804.28|14884.55|14804.55|14884.28|14804.28|9
1726372880000|2024-09-15 04:01:20|14884.14|14804.14|14884.22|14804.22|14884.22|14804.22|14884.07|14804.07|4
1726372890000|2024-09-15 04:01:30|14884.25|14804.25|14884.26|14804.26|14884.28|14804.28|14884.25|14804.25|4
1726372900000|2024-09-15 04:01:40|14884.24|14804.24|14884.66|14804.66|14884.66|14804.66|14884.24|14804.24|7
1726372910000|2024-09-15 04:01:50|14884.65|14804.65|14885.18|14805.18|14885.18|14805.18|14884.59|14804.59|8
1726372920000|2024-09-15 04:02:00|14885.27|14805.27|14885.3|14805.3|14885.35|14805.35|14885.06|14805.06|10
1726372930000|2024-09-15 04:02:10|14885.35|14805.35|14885.93|14805.93|14885.93|14805.93|14885.35|14805.35|7
1726372940000|2024-09-15 04:02:20|14886|14806|14885.51|14805.51|14886.09|14806.09|14885.51|14805.51|7
1726372950000|2024-09-15 04:02:30|14885.52|14805.52|14886.18|14806.18|14886.18|14806.18|14885.24|14805.24|8
1726372960000|2024-09-15 04:02:40|14886.09|14806.09|14886.15|14806.15|14886.15|14806.15|14885.86|14805.86|7
1726372970000|2024-09-15 04:02:50|14886.68|14806.68|14887.16|14807.16|14887.2|14807.2|14886.68|14806.68|9
1726372980000|2024-09-15 04:03:00|14887.15|14807.15|14887.87|14807.87|14887.87|14807.87|14887.15|14807.15|10
1726372990000|2024-09-15 04:03:10|14888.03|14808.03|14887.93|14807.93|14888.05|14808.05|14887.87|14807.87|7
1726373000000|2024-09-15 04:03:20|14887.97|14807.97|14887.62|14807.62|14888.02|14808.02|14887.62|14807.62|10
1726373010000|2024-09-15 04:03:30|14887.61|14807.61|14888.53|14808.53|14888.53|14808.53|14887.61|14807.61|8
1726373020000|2024-09-15 04:03:40|14888.39|14808.39|14888.41|14808.41|14888.41|14808.41|14888.39|14808.39|2
1726373030000|2024-09-15 04:03:50|14888.48|14808.48|14888.99|14808.99|14888.99|14808.99|14888.48|14808.48|7
1726373040000|2024-09-15 04:04:00|14889|14809|14889.23|14809.23|14889.29|14809.29|14889|14809|8
1726373050000|2024-09-15 04:04:10|14889.21|14809.21|14889.09|14809.09|14889.3|14809.3|14889.09|14809.09|6
1726373060000|2024-09-15 04:04:20|14888.98|14808.98|14889.36|14809.36|14889.36|14809.36|14888.98|14808.98|8
1726373070000|2024-09-15 04:04:30|14889.38|14809.38|14889.08|14809.08|14889.38|14809.38|14889.08|14809.08|5
1726373080000|2024-09-15 04:04:40|14889.06|14809.06|14889.62|14809.62|14889.62|14809.62|14889.05|14809.05|9
1726373090000|2024-09-15 04:04:50|14889.63|14809.63|14889.34|14809.34|14889.63|14809.63|14889.33|14809.33|5
1726373100000|2024-09-15 04:05:00|14889.35|14809.35|14889.86|14809.86|14889.93|14809.93|14889.35|14809.35|5
1726373110000|2024-09-15 04:05:10|14889.74|14809.74|14888.77|14808.77|14889.82|14809.82|14888.77|14808.77|7
1726373120000|2024-09-15 04:05:20|14888.29|14808.29|14887.9|14807.9|14888.29|14808.29|14887.9|14807.9|8
1726373130000|2024-09-15 04:05:30|14887.85|14807.85|14888.07|14808.07|14888.07|14808.07|14887.82|14807.82|8
1726373140000|2024-09-15 04:05:40|14888.22|14808.22|14888.35|14808.35|14888.35|14808.35|14888.22|14808.22|2
1726373150000|2024-09-15 04:05:50|14888.18|14808.18|14888.43|14808.43|14888.69|14808.69|14888|14808|9
1726373160000|2024-09-15 04:06:00|14888.29|14808.29|14891.15|14811.15|14891.15|14811.15|14888.29|14808.29|8
1726373170000|2024-09-15 04:06:10|14891.18|14811.18|14890.91|14810.91|14891.18|14811.18|14890.91|14810.91|10
1726373180000|2024-09-15 04:06:20|14890.9|14810.9|14889.87|14809.87|14890.9|14810.9|14889.87|14809.87|7
1726373190000|2024-09-15 04:06:30|14889.81|14809.81|14889.2|14809.2|14889.81|14809.81|14889.2|14809.2|10
1726373200000|2024-09-15 04:06:40|14889.18|14809.18|14888.83|14808.83|14889.41|14809.41|14888.72|14808.72|7
1726373210000|2024-09-15 04:06:50|14888.82|14808.82|14888.76|14808.76|14888.82|14808.82|14888.76|14808.76|7
1726373220000|2024-09-15 04:07:00|14888.92|14808.92|14888.92|14808.92|14888.92|14808.92|14888.92|14808.92|1
1726373230000|2024-09-15 04:07:10|14888.84|14808.84|14888.55|14808.55|14888.84|14808.84|14888.48|14808.48|7
1726373240000|2024-09-15 04:07:20|14888.54|14808.54|14889.05|14809.05|14889.05|14809.05|14888.53|14808.53|8
1726373250000|2024-09-15 04:07:30|14889|14809|14888.3|14808.3|14889.06|14809.06|14888.3|14808.3|8
1726373260000|2024-09-15 04:07:40|14888.22|14808.22|14888.1|14808.1|14888.39|14808.39|14888.1|14808.1|9
1726373270000|2024-09-15 04:07:50|14888.05|14808.05|14888.09|14808.09|14888.09|14808.09|14888.02|14808.02|8
1726373280000|2024-09-15 04:08:00|14888.13|14808.13|14887.72|14807.72|14888.4|14808.4|14887.72|14807.72|9
1726373290000|2024-09-15 04:08:10|14887.81|14807.81|14888.2|14808.2|14888.41|14808.41|14887.78|14807.78|8
1726373300000|2024-09-15 04:08:20|14888.17|14808.17|14886.59|14806.59|14888.2|14808.2|14886.59|14806.59|10
1726373310000|2024-09-15 04:08:30|14885.91|14805.91|14885.65|14805.65|14885.91|14805.91|14885.63|14805.63|8
1726373320000|2024-09-15 04:08:40|14885.64|14805.64|14885.88|14805.88|14885.88|14805.88|14885.63|14805.63|5
1726373330000|2024-09-15 04:08:50|14885.89|14805.89|14886.48|14806.48|14886.48|14806.48|14885.88|14805.88|7
1726373340000|2024-09-15 04:09:00|14886.38|14806.38|14886.26|14806.26|14886.38|14806.38|14886.2|14806.2|9
1726373350000|2024-09-15 04:09:10|14886.3|14806.3|14887.7|14807.7|14887.7|14807.7|14886.26|14806.26|7
1726373360000|2024-09-15 04:09:20|14888.18|14808.18|14888.67|14808.67|14888.67|14808.67|14888.18|14808.18|10
1726373370000|2024-09-15 04:09:30|14888.7|14808.7|14888.72|14808.72|14888.73|14808.73|14888.7|14808.7|7
1726373380000|2024-09-15 04:09:40|14888.71|14808.71|14888.69|14808.69|14888.73|14808.73|14888.69|14808.69|4
1726373390000|2024-09-15 04:09:50|14888.71|14808.71|14889.17|14809.17|14889.17|14809.17|14888.69|14808.69|8
1726373400000|2024-09-15 04:10:00|14889.18|14809.18|14888.51|14808.51|14889.18|14809.18|14888.51|14808.51|8
1726373410000|2024-09-15 04:10:10|14888.53|14808.53|14888.9|14808.9|14888.9|14808.9|14888.52|14808.52|6
1726373420000|2024-09-15 04:10:20|14888.89|14808.89|14889.22|14809.22|14889.41|14809.41|14888.89|14808.89|4
1726373430000|2024-09-15 04:10:30|14889.11|14809.11|14889.36|14809.36|14889.4|14809.4|14889.05|14809.05|8
1726373440000|2024-09-15 04:10:40|14889.35|14809.35|14889.63|14809.63|14889.63|14809.63|14889.27|14809.27|9
1726373450000|2024-09-15 04:10:50|14889.66|14809.66|14890.18|14810.18|14890.18|14810.18|14889.65|14809.65|8
1726373460000|2024-09-15 04:11:00|14890.06|14810.06|14890.64|14810.64|14890.64|14810.64|14889.99|14809.99|9
1726373470000|2024-09-15 04:11:10|14890.61|14810.61|14890.57|14810.57|14890.61|14810.61|14890.56|14810.56|7
1726373480000|2024-09-15 04:11:20|14890.56|14810.56|14890.89|14810.89|14890.89|14810.89|14890.56|14810.56|6
1726373490000|2024-09-15 04:11:30|14890.91|14810.91|14890.53|14810.53|14890.95|14810.95|14890.53|14810.53|8
1726373500000|2024-09-15 04:11:40|14890.51|14810.51|14890.52|14810.52|14890.53|14810.53|14890.51|14810.51|4
1726373510000|2024-09-15 04:11:50|14890.41|14810.41|14890.33|14810.33|14890.41|14810.41|14890.32|14810.32|4
1726373520000|2024-09-15 04:12:00|14890.01|14810.01|14889.95|14809.95|14890.01|14810.01|14889.95|14809.95|2
1726373530000|2024-09-15 04:12:10|14889.74|14809.74|14889.97|14809.97|14889.97|14809.97|14889.69|14809.69|7
1726373540000|2024-09-15 04:12:20|14889.83|14809.83|14889.27|14809.27|14889.83|14809.83|14889.27|14809.27|9
1726373550000|2024-09-15 04:12:30|14889.29|14809.29|14890.48|14810.48|14890.5|14810.5|14889.28|14809.28|10
1726373560000|2024-09-15 04:12:40|14890.43|14810.43|14890.57|14810.57|14890.57|14810.57|14890.39|14810.39|7
1726373570000|2024-09-15 04:12:50|14890.61|14810.61|14890.96|14810.96|14890.96|14810.96|14890.61|14810.61|7
1726373580000|2024-09-15 04:13:00|14890.98|14810.98|14891.2|14811.2|14891.2|14811.2|14890.98|14810.98|8
1726373590000|2024-09-15 04:13:10|14891.14|14811.14|14891.07|14811.07|14891.14|14811.14|14891.05|14811.05|7
1726373600000|2024-09-15 04:13:20|14891.05|14811.05|14890.97|14810.97|14891.05|14811.05|14890.95|14810.95|5
1726373610000|2024-09-15 04:13:30|14891.05|14811.05|14890.9|14810.9|14891.08|14811.08|14890.89|14810.89|9
1726373620000|2024-09-15 04:13:40|14890.89|14810.89|14890.88|14810.88|14890.9|14810.9|14890.88|14810.88|3
1726373630000|2024-09-15 04:13:50|14890.38|14810.38|14890.38|14810.38|14890.38|14810.38|14890.36|14810.36|5
1726373640000|2024-09-15 04:14:00|14890.36|14810.36|14890.34|14810.34|14890.36|14810.36|14890.32|14810.32|3
1726373650000|2024-09-15 04:14:10|14890.17|14810.17|14890.12|14810.12|14890.17|14810.17|14890.12|14810.12|4
1726373660000|2024-09-15 04:14:20|14890.02|14810.02|14889.9|14809.9|14890.02|14810.02|14889.9|14809.9|5
1726373670000|2024-09-15 04:14:30|14890.08|14810.08|14890.43|14810.43|14890.43|14810.43|14890.08|14810.08|7
1726373680000|2024-09-15 04:14:40|14890.44|14810.44|14890.44|14810.44|14890.44|14810.44|14890.41|14810.41|7
1726373690000|2024-09-15 04:14:50|14890.27|14810.27|14888.58|14808.58|14890.27|14810.27|14888.37|14808.37|9
1726373700000|2024-09-15 04:15:00|14888.46|14808.46|14890.06|14810.06|14890.06|14810.06|14888.46|14808.46|8
1726373710000|2024-09-15 04:15:10|14890.93|14810.93|14892.29|14812.29|14892.29|14812.29|14890.93|14810.93|9
1726373720000|2024-09-15 04:15:20|14892.24|14812.24|14892.54|14812.54|14892.54|14812.54|14892.24|14812.24|7
1726373730000|2024-09-15 04:15:30|14892.55|14812.55|14892.68|14812.68|14892.68|14812.68|14892.47|14812.47|6
1726373740000|2024-09-15 04:15:40|14892.7|14812.7|14892.11|14812.11|14892.75|14812.75|14892.11|14812.11|9
1726373750000|2024-09-15 04:15:50|14892.1|14812.1|14892.4|14812.4|14892.4|14812.4|14892.1|14812.1|7
1726373760000|2024-09-15 04:16:00|14892.37|14812.37|14892.38|14812.38|14892.4|14812.4|14892.36|14812.36|5
1726373770000|2024-09-15 04:16:10|14892.57|14812.57|14893.1|14813.1|14893.12|14813.12|14892.57|14812.57|8
1726373780000|2024-09-15 04:16:20|14893.18|14813.18|14893.31|14813.31|14893.33|14813.33|14893.18|14813.18|10
1726373790000|2024-09-15 04:16:30|14893.21|14813.21|14891.3|14811.3|14893.22|14813.22|14891.3|14811.3|8
1726373800000|2024-09-15 04:16:40|14891.71|14811.71|14893|14813|14893|14813|14891.64|14811.64|9
1726373810000|2024-09-15 04:16:50|14892.99|14812.99|14892.99|14812.99|14893.11|14813.11|14892.99|14812.99|8
1726373820000|2024-09-15 04:17:00|14892.98|14812.98|14892.93|14812.93|14892.98|14812.98|14892.93|14812.93|4
1726373830000|2024-09-15 04:17:10|14892.89|14812.89|14891.96|14811.96|14892.89|14812.89|14891.79|14811.79|9
1726373840000|2024-09-15 04:17:20|14891.94|14811.94|14892.15|14812.15|14892.21|14812.21|14891.94|14811.94|10
1726373850000|2024-09-15 04:17:30|14892.21|14812.21|14891.95|14811.95|14892.25|14812.25|14891.93|14811.93|9
1726373860000|2024-09-15 04:17:40|14891.92|14811.92|14891.62|14811.62|14891.92|14811.92|14891.61|14811.61|6
1726373870000|2024-09-15 04:17:50|14891.5|14811.5|14889.65|14809.65|14891.5|14811.5|14889.65|14809.65|9
1726373880000|2024-09-15 04:18:00|14889.44|14809.44|14888.82|14808.82|14889.44|14809.44|14888.58|14808.58|10
1726373890000|2024-09-15 04:18:10|14888.83|14808.83|14888.21|14808.21|14888.83|14808.83|14888.21|14808.21|8
1726373900000|2024-09-15 04:18:20|14888.17|14808.17|14888.4|14808.4|14888.4|14808.4|14888.14|14808.14|6
1726373910000|2024-09-15 04:18:30|14887.97|14807.97|14888.06|14808.06|14888.18|14808.18|14887.87|14807.87|8
1726373920000|2024-09-15 04:18:40|14888|14808|14887.98|14807.98|14888|14808|14887.69|14807.69|10
1726373930000|2024-09-15 04:18:50|14887.82|14807.82|14887.9|14807.9|14887.9|14807.9|14887.4|14807.4|9
1726373940000|2024-09-15 04:19:00|14887.93|14807.93|14887.88|14807.88|14887.95|14807.95|14887.87|14807.87|6
1726373950000|2024-09-15 04:19:10|14887.8|14807.8|14887.63|14807.63|14887.8|14807.8|14887.63|14807.63|6
1726373960000|2024-09-15 04:19:20|14887.64|14807.64|14887.78|14807.78|14887.78|14807.78|14887.61|14807.61|7
1726373970000|2024-09-15 04:19:30|14887.86|14807.86|14887.7|14807.7|14887.9|14807.9|14887.7|14807.7|6
1726373980000|2024-09-15 04:19:40|14887.62|14807.62|14887.55|14807.55|14887.62|14807.62|14887.54|14807.54|6
1726373990000|2024-09-15 04:19:50|14887.54|14807.54|14887.52|14807.52|14887.54|14807.54|14887.52|14807.52|3
1726374000000|2024-09-15 04:20:00|14887.51|14807.51|14887.48|14807.48|14887.51|14807.51|14887.4|14807.4|5
1726374010000|2024-09-15 04:20:10|14887.5|14807.5|14886.76|14806.76|14887.69|14807.69|14886.71|14806.71|8
1726374020000|2024-09-15 04:20:20|14886.75|14806.75|14886.65|14806.65|14886.75|14806.75|14886.65|14806.65|6
1726374030000|2024-09-15 04:20:30|14886.64|14806.64|14886.44|14806.44|14886.89|14806.89|14886.38|14806.38|6
1726374040000|2024-09-15 04:20:40|14886.34|14806.34|14886.12|14806.12|14886.35|14806.35|14886.12|14806.12|7
1726374050000|2024-09-15 04:20:50|14885.9|14805.9|14885.12|14805.12|14885.9|14805.9|14885.12|14805.12|8
1726374060000|2024-09-15 04:21:00|14885.11|14805.11|14885.24|14805.24|14885.24|14805.24|14885.1|14805.1|6
1726374070000|2024-09-15 04:21:10|14885.23|14805.23|14883.95|14803.95|14885.23|14805.23|14883.86|14803.86|8
1726374080000|2024-09-15 04:21:20|14884.02|14804.02|14883.51|14803.51|14884.02|14804.02|14883.35|14803.35|8
1726374090000|2024-09-15 04:21:30|14883.39|14803.39|14883.1|14803.1|14883.39|14803.39|14883.09|14803.09|10
1726374100000|2024-09-15 04:21:40|14882.99|14802.99|14882.87|14802.87|14882.99|14802.99|14882.87|14802.87|4
1726374110000|2024-09-15 04:21:50|14882.8|14802.8|14882.73|14802.73|14882.8|14802.8|14882.73|14802.73|6
1726374120000|2024-09-15 04:22:00|14882.7|14802.7|14881.77|14801.77|14882.73|14802.73|14881.77|14801.77|9
1726374130000|2024-09-15 04:22:10|14880.69|14800.69|14878.65|14798.65|14880.69|14800.69|14878.65|14798.65|10
1726374140000|2024-09-15 04:22:20|14878.13|14798.13|14875.8|14795.8|14878.13|14798.13|14875.8|14795.8|10
1726374150000|2024-09-15 04:22:30|14875.64|14795.64|14875.33|14795.33|14876.02|14796.02|14875.33|14795.33|10
1726374160000|2024-09-15 04:22:40|14875.04|14795.04|14872.43|14792.43|14875.04|14795.04|14872.43|14792.43|10
1726374170000|2024-09-15 04:22:50|14875.44|14795.44|14875.17|14795.17|14875.44|14795.44|14875.16|14795.16|9
1726374180000|2024-09-15 04:23:00|14875.2|14795.2|14874.64|14794.64|14875.29|14795.29|14874.64|14794.64|7
1726374190000|2024-09-15 04:23:10|14874.44|14794.44|14874.2|14794.2|14874.44|14794.44|14874.2|14794.2|8
1726374200000|2024-09-15 04:23:20|14874.19|14794.19|14874.13|14794.13|14874.2|14794.2|14874.12|14794.12|6
1726374210000|2024-09-15 04:23:30|14875.25|14795.25|14870.48|14790.48|14875.25|14795.25|14870.48|14790.48|6
1726374220000|2024-09-15 04:23:40|14870.46|14790.46|14869.3|14789.3|14870.71|14790.71|14869.3|14789.3|7
1726374230000|2024-09-15 04:23:50|14868.78|14788.78|14868.08|14788.08|14868.78|14788.78|14868.07|14788.07|9
1726374240000|2024-09-15 04:24:00|14868.11|14788.11|14868.35|14788.35|14868.35|14788.35|14868.11|14788.11|5
1726374250000|2024-09-15 04:24:10|14868.37|14788.37|14868.25|14788.25|14868.39|14788.39|14868.24|14788.24|5
1726374260000|2024-09-15 04:24:20|14868.19|14788.19|14868.05|14788.05|14868.36|14788.36|14867.81|14787.81|9
1726374270000|2024-09-15 04:24:30|14868.04|14788.04|14867.92|14787.92|14868.04|14788.04|14867.72|14787.72|6
1726374280000|2024-09-15 04:24:40|14867.89|14787.89|14867.89|14787.89|14867.89|14787.89|14867.89|14787.89|1
1726374290000|2024-09-15 04:24:50|14867.88|14787.88|14867.53|14787.53|14868.04|14788.04|14867.53|14787.53|6
1726374300000|2024-09-15 04:25:00|14867.28|14787.28|14867.87|14787.87|14867.98|14787.98|14867.28|14787.28|8
1726374310000|2024-09-15 04:25:10|14867.88|14787.88|14868.23|14788.23|14868.36|14788.36|14867.88|14787.88|6
1726374320000|2024-09-15 04:25:20|14868.22|14788.22|14866.78|14786.78|14868.38|14788.38|14866.78|14786.78|9
1726374330000|2024-09-15 04:25:30|14866.49|14786.49|14865.09|14785.09|14866.49|14786.49|14865.09|14785.09|10
1726374340000|2024-09-15 04:25:40|14864.99|14784.99|14865.54|14785.54|14865.57|14785.57|14864.99|14784.99|10
1726374350000|2024-09-15 04:25:50|14865.56|14785.56|14865.83|14785.83|14865.85|14785.85|14865.56|14785.56|9
1726374360000|2024-09-15 04:26:00|14865.8|14785.8|14866.96|14786.96|14866.96|14786.96|14865.73|14785.73|9
1726374370000|2024-09-15 04:26:10|14866.97|14786.97|14865.57|14785.57|14866.99|14786.99|14865.57|14785.57|10
1726374380000|2024-09-15 04:26:20|14865.55|14785.55|14864|14784|14865.55|14785.55|14863.97|14783.97|10
1726374390000|2024-09-15 04:26:30|14864.46|14784.46|14864.99|14784.99|14864.99|14784.99|14864.46|14784.46|9
1726374400000|2024-09-15 04:26:40|14864.77|14784.77|14864.34|14784.34|14864.79|14784.79|14864.34|14784.34|8
1726374410000|2024-09-15 04:26:50|14864.31|14784.31|14862.03|14782.03|14864.31|14784.31|14861.98|14781.98|8
1726374420000|2024-09-15 04:27:00|14861.94|14781.94|14864.1|14784.1|14864.16|14784.16|14861.83|14781.83|10
1726374430000|2024-09-15 04:27:10|14863.34|14783.34|14863.2|14783.2|14863.34|14783.34|14862.5|14782.5|10
1726374440000|2024-09-15 04:27:20|14863.25|14783.25|14864.99|14784.99|14864.99|14784.99|14863.25|14783.25|8
1726374450000|2024-09-15 04:27:30|14865.08|14785.08|14864.96|14784.96|14865.36|14785.36|14864.96|14784.96|8
1726374460000|2024-09-15 04:27:40|14864.63|14784.63|14865.01|14785.01|14865.01|14785.01|14863.17|14783.17|9
1726374470000|2024-09-15 04:27:50|14865.07|14785.07|14863.91|14783.91|14865.07|14785.07|14863.91|14783.91|10
1726374480000|2024-09-15 04:28:00|14863.49|14783.49|14862.59|14782.59|14863.49|14783.49|14862.47|14782.47|9
1726374490000|2024-09-15 04:28:10|14862.43|14782.43|14861.94|14781.94|14862.43|14782.43|14861.89|14781.89|10
1726374500000|2024-09-15 04:28:20|14861.96|14781.96|14861.42|14781.42|14861.97|14781.97|14861.16|14781.16|8
1726374510000|2024-09-15 04:28:30|14861.35|14781.35|14861.29|14781.29|14861.35|14781.35|14861.22|14781.22|6
1726374520000|2024-09-15 04:28:40|14861.32|14781.32|14861.78|14781.78|14861.9|14781.9|14861.32|14781.32|5
1726374530000|2024-09-15 04:28:50|14861.76|14781.76|14861.66|14781.66|14861.76|14781.76|14861.45|14781.45|8
1726374540000|2024-09-15 04:29:00|14861.71|14781.71|14861.76|14781.76|14861.76|14781.76|14861.71|14781.71|6
1726374550000|2024-09-15 04:29:10|14861.56|14781.56|14860.99|14780.99|14861.56|14781.56|14860.99|14780.99|8
1726374560000|2024-09-15 04:29:20|14860.97|14780.97|14861.41|14781.41|14861.41|14781.41|14860.85|14780.85|9
1726374570000|2024-09-15 04:29:30|14862.42|14782.42|14863.6|14783.6|14863.6|14783.6|14862.42|14782.42|8
1726374580000|2024-09-15 04:29:40|14863.47|14783.47|14863.46|14783.46|14863.5|14783.5|14863.46|14783.46|4
1726374590000|2024-09-15 04:29:50|14863.44|14783.44|14863.72|14783.72|14864.22|14784.22|14863.42|14783.42|6
1726374600000|2024-09-15 04:30:00|14863.73|14783.73|14864.42|14784.42|14864.44|14784.44|14863.73|14783.73|8
1726374610000|2024-09-15 04:30:10|14864.35|14784.35|14864.16|14784.16|14864.35|14784.35|14864.15|14784.15|9
1726374620000|2024-09-15 04:30:20|14864.17|14784.17|14864.13|14784.13|14864.27|14784.27|14864.08|14784.08|6
1726374630000|2024-09-15 04:30:30|14863.87|14783.87|14861.93|14781.93|14863.87|14783.87|14861.93|14781.93|9
1726374640000|2024-09-15 04:30:40|14861.91|14781.91|14862.2|14782.2|14862.2|14782.2|14861.91|14781.91|4
1726374650000|2024-09-15 04:30:50|14862.24|14782.24|14863.91|14783.91|14863.92|14783.92|14862.24|14782.24|10
1726374660000|2024-09-15 04:31:00|14863.96|14783.96|14864.06|14784.06|14864.06|14784.06|14863.96|14783.96|6
1726374670000|2024-09-15 04:31:10|14863.99|14783.99|14863.97|14783.97|14864.13|14784.13|14863.92|14783.92|8
1726374680000|2024-09-15 04:31:20|14864|14784|14863.08|14783.08|14864|14784|14863.08|14783.08|10
1726374690000|2024-09-15 04:31:30|14862.89|14782.89|14862.32|14782.32|14862.89|14782.89|14862.32|14782.32|7
1726374700000|2024-09-15 04:31:40|14862.26|14782.26|14862.82|14782.82|14862.82|14782.82|14862.26|14782.26|7
1726374710000|2024-09-15 04:31:50|14862.9|14782.9|14862.33|14782.33|14863|14783|14862.33|14782.33|9
1726374720000|2024-09-15 04:32:00|14862.19|14782.19|14862.01|14782.01|14862.19|14782.19|14862.01|14782.01|7
1726374730000|2024-09-15 04:32:10|14862.18|14782.18|14862.48|14782.48|14862.55|14782.55|14862.18|14782.18|8
1726374740000|2024-09-15 04:32:20|14862.47|14782.47|14862.27|14782.27|14862.53|14782.53|14862.23|14782.23|8
1726374750000|2024-09-15 04:32:30|14862.25|14782.25|14862.55|14782.55|14862.55|14782.55|14862.24|14782.24|6
1726374760000|2024-09-15 04:32:40|14862.5|14782.5|14862.76|14782.76|14862.76|14782.76|14862.5|14782.5|8
1726374770000|2024-09-15 04:32:50|14862.77|14782.77|14862.69|14782.69|14862.77|14782.77|14862.69|14782.69|6
1726374780000|2024-09-15 04:33:00|14862.42|14782.42|14862.9|14782.9|14862.94|14782.94|14862.4|14782.4|7
1726374790000|2024-09-15 04:33:10|14862.97|14782.97|14862.68|14782.68|14862.97|14782.97|14862.66|14782.66|7
1726374800000|2024-09-15 04:33:20|14862.67|14782.67|14862.76|14782.76|14862.86|14782.86|14862.65|14782.65|8
1726374810000|2024-09-15 04:33:30|14862.77|14782.77|14862.62|14782.62|14862.77|14782.77|14862.58|14782.58|8
1726374820000|2024-09-15 04:33:40|14862.6|14782.6|14862.71|14782.71|14862.8|14782.8|14862.6|14782.6|7
1726374830000|2024-09-15 04:33:50|14862.53|14782.53|14862.33|14782.33|14862.53|14782.53|14862.26|14782.26|8
1726374840000|2024-09-15 04:34:00|14862.31|14782.31|14862.36|14782.36|14862.37|14782.37|14862.24|14782.24|6
1726374850000|2024-09-15 04:34:10|14862.34|14782.34|14859.12|14779.12|14862.53|14782.53|14859.12|14779.12|10
1726374860000|2024-09-15 04:34:20|14859.2|14779.2|14858.91|14778.91|14859.2|14779.2|14858.7|14778.7|9
1726374870000|2024-09-15 04:34:30|14858.97|14778.97|14858.47|14778.47|14858.99|14778.99|14858.47|14778.47|7
1726374880000|2024-09-15 04:34:40|14858.21|14778.21|14857.83|14777.83|14858.21|14778.21|14857.83|14777.83|10
1726374890000|2024-09-15 04:34:50|14857.81|14777.81|14857.63|14777.63|14857.81|14777.81|14857.63|14777.63|9
1726374900000|2024-09-15 04:35:00|14857.61|14777.61|14857.63|14777.63|14857.63|14777.63|14857.6|14777.6|5
1726374910000|2024-09-15 04:35:10|14857.61|14777.61|14857.28|14777.28|14857.61|14777.61|14857.26|14777.26|9
1726374920000|2024-09-15 04:35:20|14857.23|14777.23|14857.79|14777.79|14857.79|14777.79|14857.23|14777.23|5
1726374930000|2024-09-15 04:35:30|14858.04|14778.04|14859.04|14779.04|14859.04|14779.04|14858.04|14778.04|9
1726374940000|2024-09-15 04:35:40|14859.44|14779.44|14860.01|14780.01|14860.01|14780.01|14859.44|14779.44|7
1726374950000|2024-09-15 04:35:50|14860.47|14780.47|14861.34|14781.34|14861.34|14781.34|14860.47|14780.47|8
1726374960000|2024-09-15 04:36:00|14861.29|14781.29|14860.75|14780.75|14861.35|14781.35|14860.75|14780.75|9
1726374970000|2024-09-15 04:36:10|14860.71|14780.71|14860.66|14780.66|14860.71|14780.71|14860.63|14780.63|6
1726374980000|2024-09-15 04:36:20|14860.67|14780.67|14860.78|14780.78|14860.86|14780.86|14860.66|14780.66|8
1726374990000|2024-09-15 04:36:30|14860.83|14780.83|14860.95|14780.95|14860.97|14780.97|14860.82|14780.82|6
1726375000000|2024-09-15 04:36:40|14860.85|14780.85|14860.89|14780.89|14861.01|14781.01|14860.85|14780.85|5
1726375010000|2024-09-15 04:36:50|14860.85|14780.85|14860.61|14780.61|14860.85|14780.85|14860.59|14780.59|8
1726375020000|2024-09-15 04:37:00|14860.62|14780.62|14860.16|14780.16|14860.63|14780.63|14860.16|14780.16|4
1726375030000|2024-09-15 04:37:10|14860.2|14780.2|14860.36|14780.36|14860.42|14780.42|14860.18|14780.18|7
1726375040000|2024-09-15 04:37:20|14860.24|14780.24|14860.4|14780.4|14860.4|14780.4|14860.24|14780.24|8
1726375050000|2024-09-15 04:37:30|14860.47|14780.47|14860.94|14780.94|14860.94|14780.94|14860.47|14780.47|7
1726375060000|2024-09-15 04:37:40|14860.93|14780.93|14860.94|14780.94|14860.94|14780.94|14860.88|14780.88|6
1726375070000|2024-09-15 04:37:50|14860.96|14780.96|14860.86|14780.86|14860.97|14780.97|14860.84|14780.84|6
1726375080000|2024-09-15 04:38:00|14860.84|14780.84|14861.1|14781.1|14861.1|14781.1|14860.77|14780.77|6
1726375090000|2024-09-15 04:38:10|14860.84|14780.84|14861.54|14781.54|14861.72|14781.72|14860.84|14780.84|9
1726375100000|2024-09-15 04:38:20|14861.65|14781.65|14861.1|14781.1|14861.9|14781.9|14861.1|14781.1|10
1726375110000|2024-09-15 04:38:30|14861.15|14781.15|14861.04|14781.04|14861.27|14781.27|14861.04|14781.04|10
1726375120000|2024-09-15 04:38:40|14861.01|14781.01|14861.2|14781.2|14861.23|14781.23|14860.98|14780.98|8
1726375130000|2024-09-15 04:38:50|14861.09|14781.09|14861.35|14781.35|14861.35|14781.35|14860.98|14780.98|9
1726375140000|2024-09-15 04:39:00|14861.43|14781.43|14861.44|14781.44|14861.6|14781.6|14861.43|14781.43|7
1726375150000|2024-09-15 04:39:10|14861.58|14781.58|14861.36|14781.36|14861.7|14781.7|14861.36|14781.36|10
1726375160000|2024-09-15 04:39:20|14861.35|14781.35|14861.65|14781.65|14861.66|14781.66|14861.35|14781.35|7
1726375170000|2024-09-15 04:39:30|14861.7|14781.7|14862.17|14782.17|14862.17|14782.17|14861.7|14781.7|8
1726375180000|2024-09-15 04:39:40|14862.3|14782.3|14862.33|14782.33|14862.33|14782.33|14862.28|14782.28|5
1726375190000|2024-09-15 04:39:50|14862.23|14782.23|14865.7|14785.7|14865.7|14785.7|14862.17|14782.17|9
1726375200000|2024-09-15 04:40:00|14865.65|14785.65|14865.56|14785.56|14865.89|14785.89|14865.39|14785.39|7
1726375210000|2024-09-15 04:40:10|14865.53|14785.53|14865.66|14785.66|14865.74|14785.74|14865.5|14785.5|9
1726375220000|2024-09-15 04:40:20|14865.7|14785.7|14865.71|14785.71|14865.83|14785.83|14865.7|14785.7|8
1726375230000|2024-09-15 04:40:30|14864.91|14784.91|14865.13|14785.13|14865.41|14785.41|14864.91|14784.91|8
1726375240000|2024-09-15 04:40:40|14865.14|14785.14|14865.4|14785.4|14865.4|14785.4|14865.13|14785.13|4
1726375250000|2024-09-15 04:40:50|14865.26|14785.26|14865.04|14785.04|14865.36|14785.36|14865.04|14785.04|9
1726375260000|2024-09-15 04:41:00|14865.07|14785.07|14864.67|14784.67|14865.07|14785.07|14864.67|14784.67|9
1726375270000|2024-09-15 04:41:10|14864.66|14784.66|14864.14|14784.14|14864.66|14784.66|14864.13|14784.13|9
1726375280000|2024-09-15 04:41:20|14864|14784|14862.57|14782.57|14864|14784|14862.57|14782.57|9
1726375290000|2024-09-15 04:41:30|14862.47|14782.47|14862.23|14782.23|14862.47|14782.47|14862.23|14782.23|9
1726375300000|2024-09-15 04:41:40|14862.25|14782.25|14861.96|14781.96|14862.29|14782.29|14861.96|14781.96|8
1726375310000|2024-09-15 04:41:50|14861.97|14781.97|14860.1|14780.1|14861.97|14781.97|14860.1|14780.1|8
1726375320000|2024-09-15 04:42:00|14859.98|14779.98|14859.57|14779.57|14859.98|14779.98|14859.57|14779.57|8
1726375330000|2024-09-15 04:42:10|14859.56|14779.56|14859.67|14779.67|14859.67|14779.67|14859.52|14779.52|9
1726375340000|2024-09-15 04:42:20|14859.66|14779.66|14859.5|14779.5|14859.66|14779.66|14859.44|14779.44|6
1726375350000|2024-09-15 04:42:30|14859.53|14779.53|14859.78|14779.78|14859.78|14779.78|14859.53|14779.53|5
1726375360000|2024-09-15 04:42:40|14859.77|14779.77|14859.93|14779.93|14859.94|14779.94|14859.77|14779.77|8
1726375370000|2024-09-15 04:42:50|14859.92|14779.92|14859.85|14779.85|14859.92|14779.92|14859.85|14779.85|4
1726375380000|2024-09-15 04:43:00|14859.83|14779.83|14859.6|14779.6|14859.83|14779.83|14859.6|14779.6|5
1726375390000|2024-09-15 04:43:10|14859.57|14779.57|14859.54|14779.54|14859.57|14779.57|14859.52|14779.52|7
1726375400000|2024-09-15 04:43:20|14859.55|14779.55|14859.28|14779.28|14859.55|14779.55|14859.28|14779.28|7
1726375410000|2024-09-15 04:43:30|14859.41|14779.41|14859.45|14779.45|14859.45|14779.45|14859.1|14779.1|9
1726375420000|2024-09-15 04:43:40|14859.25|14779.25|14858.7|14778.7|14859.25|14779.25|14858.48|14778.48|10
1726375430000|2024-09-15 04:43:50|14858.73|14778.73|14859.21|14779.21|14859.21|14779.21|14858.73|14778.73|6
1726375440000|2024-09-15 04:44:00|14859.24|14779.24|14859.69|14779.69|14859.71|14779.71|14859.24|14779.24|8
1726375450000|2024-09-15 04:44:10|14859.66|14779.66|14860.38|14780.38|14860.38|14780.38|14859.66|14779.66|10
1726375460000|2024-09-15 04:44:20|14860.39|14780.39|14859.96|14779.96|14860.42|14780.42|14859.77|14779.77|5
1726375470000|2024-09-15 04:44:30|14859.95|14779.95|14859.81|14779.81|14860.43|14780.43|14859.81|14779.81|7
1726375480000|2024-09-15 04:44:40|14859.8|14779.8|14859.35|14779.35|14859.85|14779.85|14859.23|14779.23|10
1726375490000|2024-09-15 04:44:50|14859.34|14779.34|14858.83|14778.83|14859.34|14779.34|14858.63|14778.63|8
1726375500000|2024-09-15 04:45:00|14858.86|14778.86|14858.46|14778.46|14858.86|14778.86|14858.46|14778.46|9
1726375510000|2024-09-15 04:45:10|14858.37|14778.37|14857.63|14777.63|14858.37|14778.37|14857.54|14777.54|10
1726375520000|2024-09-15 04:45:20|14856.02|14776.02|14856.71|14776.71|14856.73|14776.73|14856.02|14776.02|9
1726375530000|2024-09-15 04:45:30|14856.72|14776.72|14854.83|14774.83|14856.72|14776.72|14854.83|14774.83|9
1726375540000|2024-09-15 04:45:40|14853.63|14773.63|14852.25|14772.25|14853.63|14773.63|14852.21|14772.21|9
1726375550000|2024-09-15 04:45:50|14852.24|14772.24|14852.47|14772.47|14852.47|14772.47|14851.46|14771.46|9
1726375560000|2024-09-15 04:46:00|14852.56|14772.56|14852.29|14772.29|14852.86|14772.86|14852.1|14772.1|9
1726375570000|2024-09-15 04:46:10|14852.32|14772.32|14852.31|14772.31|14852.33|14772.33|14852|14772|7
1726375580000|2024-09-15 04:46:20|14852.15|14772.15|14852.1|14772.1|14852.42|14772.42|14852.1|14772.1|9
1726375590000|2024-09-15 04:46:30|14852.08|14772.08|14851.93|14771.93|14852.1|14772.1|14851.93|14771.93|5
1726375600000|2024-09-15 04:46:40|14851.92|14771.92|14852.03|14772.03|14852.11|14772.11|14851.91|14771.91|7
1726375610000|2024-09-15 04:46:50|14852.09|14772.09|14853.15|14773.15|14853.15|14773.15|14852.07|14772.07|9
1726375620000|2024-09-15 04:47:00|14853.16|14773.16|14853.39|14773.39|14853.48|14773.48|14853.16|14773.16|8
1726375630000|2024-09-15 04:47:10|14853.41|14773.41|14852.97|14772.97|14853.41|14773.41|14852.97|14772.97|7
1726375640000|2024-09-15 04:47:20|14853|14773|14853.44|14773.44|14853.44|14773.44|14853|14773|10
1726375650000|2024-09-15 04:47:30|14853.49|14773.49|14853.69|14773.69|14853.71|14773.71|14853.46|14773.46|10
1726375660000|2024-09-15 04:47:40|14853.71|14773.71|14853.91|14773.91|14853.95|14773.95|14853.71|14773.71|9
1726375670000|2024-09-15 04:47:50|14853.79|14773.79|14854.39|14774.39|14854.48|14774.48|14853.75|14773.75|10
1726375680000|2024-09-15 04:48:00|14854.5|14774.5|14854.38|14774.38|14854.64|14774.64|14854.38|14774.38|9
1726375690000|2024-09-15 04:48:10|14854.65|14774.65|14854.03|14774.03|14854.84|14774.84|14854.03|14774.03|10
1726375700000|2024-09-15 04:48:20|14853.84|14773.84|14853.91|14773.91|14853.97|14773.97|14853.75|14773.75|9
1726375710000|2024-09-15 04:48:30|14853.92|14773.92|14854.04|14774.04|14854.04|14774.04|14853.92|14773.92|4
1726375720000|2024-09-15 04:48:40|14854.1|14774.1|14852.02|14772.02|14854.13|14774.13|14852.02|14772.02|10
1726375730000|2024-09-15 04:48:50|14851.89|14771.89|14851.53|14771.53|14851.89|14771.89|14851.53|14771.53|6
1726375740000|2024-09-15 04:49:00|14851.68|14771.68|14853.4|14773.4|14853.4|14773.4|14851.59|14771.59|10
1726375750000|2024-09-15 04:49:10|14853.58|14773.58|14854.62|14774.62|14854.62|14774.62|14853.58|14773.58|9
1726375760000|2024-09-15 04:49:20|14854.47|14774.47|14854.41|14774.41|14854.68|14774.68|14854.34|14774.34|10
1726375770000|2024-09-15 04:49:30|14854.36|14774.36|14854.63|14774.63|14854.63|14774.63|14854.36|14774.36|6
1726375780000|2024-09-15 04:49:40|14854.68|14774.68|14854.91|14774.91|14854.91|14774.91|14854.52|14774.52|9
1726375790000|2024-09-15 04:49:50|14854.92|14774.92|14855.3|14775.3|14855.3|14775.3|14854.71|14774.71|10
1726375800000|2024-09-15 04:50:00|14855.31|14775.31|14855.43|14775.43|14855.43|14775.43|14855.21|14775.21|6
1726375810000|2024-09-15 04:50:10|14855.46|14775.46|14855.64|14775.64|14855.64|14775.64|14855.26|14775.26|10
1726375820000|2024-09-15 04:50:20|14855.88|14775.88|14856.5|14776.5|14856.53|14776.53|14855.88|14775.88|10
1726375830000|2024-09-15 04:50:30|14856.67|14776.67|14857.7|14777.7|14857.7|14777.7|14856.56|14776.56|9
1726375840000|2024-09-15 04:50:40|14858.02|14778.02|14859.03|14779.03|14859.15|14779.15|14857.94|14777.94|8
1726375850000|2024-09-15 04:50:50|14858.97|14778.97|14859.2|14779.2|14859.2|14779.2|14858.91|14778.91|7
1726375860000|2024-09-15 04:51:00|14859.27|14779.27|14859.7|14779.7|14859.7|14779.7|14858.78|14778.78|10
1726375870000|2024-09-15 04:51:10|14859.66|14779.66|14859.58|14779.58|14859.66|14779.66|14859.58|14779.58|7
1726375880000|2024-09-15 04:51:20|14859.57|14779.57|14859.55|14779.55|14859.67|14779.67|14859.55|14779.55|8
1726375890000|2024-09-15 04:51:30|14859.52|14779.52|14859.78|14779.78|14859.94|14779.94|14859.45|14779.45|9
1726375900000|2024-09-15 04:51:40|14859.7|14779.7|14860.6|14780.6|14860.76|14780.76|14859.7|14779.7|10
1726375910000|2024-09-15 04:51:50|14860.47|14780.47|14860.45|14780.45|14861.12|14781.12|14860.39|14780.39|9
1726375920000|2024-09-15 04:52:00|14860.43|14780.43|14860.56|14780.56|14860.98|14780.98|14860.4|14780.4|9
1726375930000|2024-09-15 04:52:10|14860.55|14780.55|14860.14|14780.14|14860.64|14780.64|14860.14|14780.14|10
1726375940000|2024-09-15 04:52:20|14859.94|14779.94|14860.42|14780.42|14860.42|14780.42|14859.94|14779.94|10
1726375950000|2024-09-15 04:52:30|14860.23|14780.23|14859.53|14779.53|14860.23|14780.23|14859.32|14779.32|10
1726375960000|2024-09-15 04:52:40|14859.54|14779.54|14859.68|14779.68|14859.7|14779.7|14859.45|14779.45|8
1726375970000|2024-09-15 04:52:50|14859.52|14779.52|14859.12|14779.12|14859.52|14779.52|14859.07|14779.07|8
1726375980000|2024-09-15 04:53:00|14859.14|14779.14|14859.84|14779.84|14859.84|14779.84|14859.14|14779.14|6
1726375990000|2024-09-15 04:53:10|14859.89|14779.89|14859.98|14779.98|14859.98|14779.98|14859.89|14779.89|6
1726376000000|2024-09-15 04:53:20|14860.2|14780.2|14860.62|14780.62|14860.62|14780.62|14860.2|14780.2|7
1726376010000|2024-09-15 04:53:30|14860.65|14780.65|14860.87|14780.87|14860.87|14780.87|14860.65|14780.65|5
1726376020000|2024-09-15 04:53:40|14861.07|14781.07|14861.05|14781.05|14861.08|14781.08|14860.92|14780.92|10
1726376030000|2024-09-15 04:53:50|14861.02|14781.02|14861.31|14781.31|14861.31|14781.31|14860.99|14780.99|7
1726376040000|2024-09-15 04:54:00|14861.33|14781.33|14861.18|14781.18|14861.33|14781.33|14860.78|14780.78|9
1726376050000|2024-09-15 04:54:10|14861.38|14781.38|14861.75|14781.75|14861.75|14781.75|14861.38|14781.38|9
1726376060000|2024-09-15 04:54:20|14861.77|14781.77|14861.56|14781.56|14861.77|14781.77|14861.3|14781.3|9
1726376070000|2024-09-15 04:54:30|14861.39|14781.39|14861.11|14781.11|14861.4|14781.4|14861.11|14781.11|7
1726376080000|2024-09-15 04:54:40|14861.12|14781.12|14861.71|14781.71|14861.71|14781.71|14861.12|14781.12|8
1726376090000|2024-09-15 04:54:50|14861.73|14781.73|14861.69|14781.69|14861.84|14781.84|14861.53|14781.53|9
1726376100000|2024-09-15 04:55:00|14861.79|14781.79|14861.52|14781.52|14861.82|14781.82|14861.52|14781.52|10
1726376110000|2024-09-15 04:55:10|14861.51|14781.51|14861.53|14781.53|14861.56|14781.56|14861.48|14781.48|7
1726376120000|2024-09-15 04:55:20|14861.51|14781.51|14861.92|14781.92|14861.92|14781.92|14861.45|14781.45|9
1726376130000|2024-09-15 04:55:30|14862|14782|14862.04|14782.04|14862.11|14782.11|14862|14782|8
1726376140000|2024-09-15 04:55:40|14862.02|14782.02|14861.72|14781.72|14862.02|14782.02|14861.72|14781.72|3
1726376150000|2024-09-15 04:55:50|14861.68|14781.68|14862.38|14782.38|14862.38|14782.38|14861.68|14781.68|8
1726376160000|2024-09-15 04:56:00|14862.79|14782.79|14862.4|14782.4|14862.86|14782.86|14862.4|14782.4|8
1726376170000|2024-09-15 04:56:10|14862.33|14782.33|14862.47|14782.47|14862.47|14782.47|14862.27|14782.27|8
1726376180000|2024-09-15 04:56:20|14862.29|14782.29|14862.63|14782.63|14862.73|14782.73|14862.22|14782.22|10
1726376190000|2024-09-15 04:56:30|14862.73|14782.73|14862.97|14782.97|14862.97|14782.97|14862.73|14782.73|6
1726376200000|2024-09-15 04:56:40|14862.81|14782.81|14862.77|14782.77|14863.11|14783.11|14862.71|14782.71|10
1726376210000|2024-09-15 04:56:50|14862.88|14782.88|14862.97|14782.97|14863.18|14783.18|14862.74|14782.74|10
1726376220000|2024-09-15 04:57:00|14862.98|14782.98|14862.5|14782.5|14863|14783|14862.5|14782.5|9
1726376230000|2024-09-15 04:57:10|14862.47|14782.47|14862.28|14782.28|14862.47|14782.47|14862.28|14782.28|7
1726376240000|2024-09-15 04:57:20|14862.25|14782.25|14860.06|14780.06|14862.25|14782.25|14860.05|14780.05|10
1726376250000|2024-09-15 04:57:30|14860.07|14780.07|14860.05|14780.05|14860.07|14780.07|14859.97|14779.97|6
1726376260000|2024-09-15 04:57:40|14860.09|14780.09|14859.28|14779.28|14860.12|14780.12|14859.28|14779.28|8
1726376270000|2024-09-15 04:57:50|14859.33|14779.33|14859.33|14779.33|14859.34|14779.34|14859.33|14779.33|5
1726376280000|2024-09-15 04:58:00|14859.07|14779.07|14858.81|14778.81|14859.07|14779.07|14858.81|14778.81|6
1726376290000|2024-09-15 04:58:10|14858.79|14778.79|14858.8|14778.8|14858.8|14778.8|14858.79|14778.79|2
1726376300000|2024-09-15 04:58:20|14858.81|14778.81|14858.76|14778.76|14858.82|14778.82|14858.76|14778.76|3
1726376310000|2024-09-15 04:58:30|14858.77|14778.77|14858.72|14778.72|14858.87|14778.87|14858.61|14778.61|6
1726376320000|2024-09-15 04:58:40|14858.64|14778.64|14859|14779|14859|14779|14858.47|14778.47|9
1726376330000|2024-09-15 04:58:50|14859.02|14779.02|14858.04|14778.04|14859.02|14779.02|14858.04|14778.04|8
1726376340000|2024-09-15 04:59:00|14857.99|14777.99|14857.85|14777.85|14858.09|14778.09|14857.85|14777.85|6
1726376350000|2024-09-15 04:59:10|14857.83|14777.83|14857.87|14777.87|14858.02|14778.02|14857.19|14777.19|8
1726376360000|2024-09-15 04:59:20|14857.88|14777.88|14857.57|14777.57|14857.88|14777.88|14857.57|14777.57|6
1726376370000|2024-09-15 04:59:30|14857.53|14777.53|14856.9|14776.9|14857.53|14777.53|14856.9|14776.9|7
1726376380000|2024-09-15 04:59:40|14857.75|14777.75|14856.67|14776.67|14858.64|14778.64|14856.67|14776.67|10
1726376390000|2024-09-15 04:59:50|14856.57|14776.57|14856.9|14776.9|14856.91|14776.91|14856.49|14776.49|8
1726376400000|2024-09-15 05:00:00|14856.91|14776.91|14858.56|14778.56|14858.77|14778.77|14856.91|14776.91|10
1726376410000|2024-09-15 05:00:10|14858.54|14778.54|14858.69|14778.69|14858.75|14778.75|14858.54|14778.54|9
1726376420000|2024-09-15 05:00:20|14858.67|14778.67|14858.14|14778.14|14858.67|14778.67|14858.14|14778.14|10
1726376430000|2024-09-15 05:00:30|14858.12|14778.12|14857.41|14777.41|14858.17|14778.17|14857.26|14777.26|10
1726376440000|2024-09-15 05:00:40|14857.44|14777.44|14857.14|14777.14|14857.57|14777.57|14857.14|14777.14|10
1726376450000|2024-09-15 05:00:50|14857.13|14777.13|14857.18|14777.18|14857.25|14777.25|14856.98|14776.98|4
1726376460000|2024-09-15 05:01:00|14857.12|14777.12|14857.23|14777.23|14857.23|14777.23|14857.09|14777.09|8
1726376470000|2024-09-15 05:01:10|14857.14|14777.14|14856.21|14776.21|14857.14|14777.14|14856.21|14776.21|10
1726376480000|2024-09-15 05:01:20|14856.07|14776.07|14855.57|14775.57|14856.07|14776.07|14855.57|14775.57|9
1726376490000|2024-09-15 05:01:30|14855.48|14775.48|14855.22|14775.22|14855.48|14775.48|14855.22|14775.22|8
1726376500000|2024-09-15 05:01:40|14854.38|14774.38|14853.53|14773.53|14854.38|14774.38|14853.43|14773.43|10
1726376510000|2024-09-15 05:01:50|14853.51|14773.51|14855.44|14775.44|14855.44|14775.44|14853.49|14773.49|9
1726376520000|2024-09-15 05:02:00|14855.71|14775.71|14855.57|14775.57|14855.71|14775.71|14855.5|14775.5|7
1726376530000|2024-09-15 05:02:10|14855.64|14775.64|14857.97|14777.97|14857.97|14777.97|14855.64|14775.64|10
1726376540000|2024-09-15 05:02:20|14858.05|14778.05|14859.79|14779.79|14859.96|14779.96|14858.05|14778.05|8
1726376550000|2024-09-15 05:02:30|14860.11|14780.11|14859.85|14779.85|14860.3|14780.3|14859.85|14779.85|10
1726376560000|2024-09-15 05:02:40|14859.84|14779.84|14859.8|14779.8|14859.88|14779.88|14859.69|14779.69|9
1726376570000|2024-09-15 05:02:50|14859.87|14779.87|14859.76|14779.76|14859.93|14779.93|14859.76|14779.76|6
1726376580000|2024-09-15 05:03:00|14859.84|14779.84|14859.83|14779.83|14859.85|14779.85|14859.83|14779.83|3
1726376590000|2024-09-15 05:03:10|14859.74|14779.74|14859.6|14779.6|14859.74|14779.74|14859.6|14779.6|4
1726376600000|2024-09-15 05:03:20|14859.59|14779.59|14859.74|14779.74|14859.74|14779.74|14859.37|14779.37|9
1726376610000|2024-09-15 05:03:30|14859.76|14779.76|14859.81|14779.81|14860.04|14780.04|14859.76|14779.76|9
1726376620000|2024-09-15 05:03:40|14859.8|14779.8|14859.84|14779.84|14859.84|14779.84|14859.8|14779.8|4
1726376630000|2024-09-15 05:03:50|14860.16|14780.16|14860.49|14780.49|14860.5|14780.5|14860.16|14780.16|8
1726376640000|2024-09-15 05:04:00|14860.51|14780.51|14861.53|14781.53|14861.53|14781.53|14860.51|14780.51|6
1726376650000|2024-09-15 05:04:10|14861.34|14781.34|14861.99|14781.99|14861.99|14781.99|14861.34|14781.34|4
1726376660000|2024-09-15 05:04:20|14862.24|14782.24|14863.25|14783.25|14863.25|14783.25|14862.24|14782.24|9
1726376670000|2024-09-15 05:04:30|14863.17|14783.17|14863.65|14783.65|14863.65|14783.65|14863.1|14783.1|10
1726376680000|2024-09-15 05:04:40|14863.68|14783.68|14863.73|14783.73|14863.77|14783.77|14863.54|14783.54|10
1726376690000|2024-09-15 05:04:50|14863.71|14783.71|14864.08|14784.08|14864.08|14784.08|14863.71|14783.71|8
1726376700000|2024-09-15 05:05:00|14864.24|14784.24|14864.46|14784.46|14864.46|14784.46|14864.24|14784.24|8
1726376710000|2024-09-15 05:05:10|14864.47|14784.47|14864.35|14784.35|14864.52|14784.52|14864.35|14784.35|4
1726376720000|2024-09-15 05:05:20|14864.47|14784.47|14861.57|14781.57|14864.57|14784.57|14861.51|14781.51|7
1726376730000|2024-09-15 05:05:30|14861.59|14781.59|14865.4|14785.4|14865.41|14785.41|14861.58|14781.58|5
1726376740000|2024-09-15 05:05:40|14865.51|14785.51|14865.35|14785.35|14865.51|14785.51|14865.32|14785.32|7
1726376750000|2024-09-15 05:05:50|14865.36|14785.36|14865.35|14785.35|14865.36|14785.36|14865.35|14785.35|2
1726376760000|2024-09-15 05:06:00|14865.31|14785.31|14863.16|14783.16|14865.31|14785.31|14863.16|14783.16|8
1726376770000|2024-09-15 05:06:10|14863.13|14783.13|14863.21|14783.21|14863.22|14783.22|14863.13|14783.13|4
1726376780000|2024-09-15 05:06:20|14863.32|14783.32|14864.69|14784.69|14864.69|14784.69|14863.32|14783.32|6
1726376790000|2024-09-15 05:06:30|14864.74|14784.74|14864.79|14784.79|14864.79|14784.79|14864.74|14784.74|4
1726376800000|2024-09-15 05:06:40|14864.8|14784.8|14863.94|14783.94|14864.98|14784.98|14863.71|14783.71|10
1726376810000|2024-09-15 05:06:50|14863.95|14783.95|14863.95|14783.95|14863.96|14783.96|14863.93|14783.93|5
1726376820000|2024-09-15 05:07:00|14863.96|14783.96|14865.29|14785.29|14865.29|14785.29|14863.96|14783.96|8
1726376830000|2024-09-15 05:07:10|14865.27|14785.27|14865.29|14785.29|14865.3|14785.3|14865.27|14785.27|3
1726376840000|2024-09-15 05:07:20|14865.3|14785.3|14864.87|14784.87|14865.3|14785.3|14864.87|14784.87|7
1726376850000|2024-09-15 05:07:30|14864.86|14784.86|14864.92|14784.92|14864.92|14784.92|14864.86|14784.86|5
1726376860000|2024-09-15 05:07:40|14864.91|14784.91|14864.88|14784.88|14864.91|14784.91|14864.88|14784.88|3
1726376870000|2024-09-15 05:07:50|14864.86|14784.86|14864.84|14784.84|14864.86|14784.86|14864.84|14784.84|2
1726376880000|2024-09-15 05:08:00|14864.86|14784.86|14864.87|14784.87|14864.87|14784.87|14864.81|14784.81|4
1726376890000|2024-09-15 05:08:10|14865.03|14785.03|14865.83|14785.83|14865.83|14785.83|14865.03|14785.03|10
1726376900000|2024-09-15 05:08:20|14865.91|14785.91|14865.5|14785.5|14865.96|14785.96|14865.47|14785.47|8
1726376910000|2024-09-15 05:08:30|14865.44|14785.44|14865.43|14785.43|14865.44|14785.44|14865.42|14785.42|4
1726376920000|2024-09-15 05:08:40|14865.46|14785.46|14865.1|14785.1|14865.52|14785.52|14865.1|14785.1|6
1726376930000|2024-09-15 05:08:50|14865.04|14785.04|14864.79|14784.79|14865.04|14785.04|14864.64|14784.64|8
1726376940000|2024-09-15 05:09:00|14864.87|14784.87|14866.1|14786.1|14866.1|14786.1|14864.87|14784.87|5
1726376950000|2024-09-15 05:09:10|14866.32|14786.32|14868.27|14788.27|14868.27|14788.27|14866.32|14786.32|6
1726376960000|2024-09-15 05:09:20|14868.26|14788.26|14868.97|14788.97|14868.97|14788.97|14868.26|14788.26|6
1726376970000|2024-09-15 05:09:30|14868.98|14788.98|14869.58|14789.58|14869.58|14789.58|14868.98|14788.98|10
1726376980000|2024-09-15 05:09:40|14869.59|14789.59|14869.63|14789.63|14869.68|14789.68|14869.59|14789.59|6
1726376990000|2024-09-15 05:09:50|14869.59|14789.59|14869.61|14789.61|14869.61|14789.61|14869.55|14789.55|6
1726377000000|2024-09-15 05:10:00|14869.46|14789.46|14870.2|14790.2|14870.2|14790.2|14869.38|14789.38|9
1726377010000|2024-09-15 05:10:10|14870.22|14790.22|14870.79|14790.79|14870.84|14790.84|14870.22|14790.22|9
1726377020000|2024-09-15 05:10:20|14870.82|14790.82|14871.19|14791.19|14871.19|14791.19|14870.82|14790.82|7
1726377030000|2024-09-15 05:10:30|14871.24|14791.24|14866.82|14786.82|14871.24|14791.24|14866.82|14786.82|9
1726377040000|2024-09-15 05:10:40|14866.76|14786.76|14866.41|14786.41|14866.76|14786.76|14866.4|14786.4|9
1726377050000|2024-09-15 05:10:50|14866.4|14786.4|14865.86|14785.86|14866.4|14786.4|14865.86|14785.86|6
1726377060000|2024-09-15 05:11:00|14865.7|14785.7|14865.72|14785.72|14865.81|14785.81|14865.58|14785.58|6
1726377070000|2024-09-15 05:11:10|14865.63|14785.63|14866.54|14786.54|14866.54|14786.54|14865.63|14785.63|8
1726377080000|2024-09-15 05:11:20|14866.6|14786.6|14866.75|14786.75|14866.75|14786.75|14866.6|14786.6|9
1726377090000|2024-09-15 05:11:30|14866.79|14786.79|14867.58|14787.58|14867.58|14787.58|14866.79|14786.79|10
1726377100000|2024-09-15 05:11:40|14867.6|14787.6|14867.65|14787.65|14867.65|14787.65|14867.6|14787.6|3
1726377110000|2024-09-15 05:11:50|14867.69|14787.69|14867.39|14787.39|14867.69|14787.69|14867.37|14787.37|9
1726377120000|2024-09-15 05:12:00|14867.38|14787.38|14867.33|14787.33|14867.38|14787.38|14867.33|14787.33|7
1726377130000|2024-09-15 05:12:10|14867.23|14787.23|14867.2|14787.2|14867.23|14787.23|14867.19|14787.19|3
1726377140000|2024-09-15 05:12:20|14867.27|14787.27|14867.39|14787.39|14867.41|14787.41|14867.24|14787.24|9
1726377150000|2024-09-15 05:12:30|14867.45|14787.45|14867.52|14787.52|14867.52|14787.52|14867.45|14787.45|6
1726377170000|2024-09-15 05:12:50|14867.36|14787.36|14867.23|14787.23|14867.36|14787.36|14867.23|14787.23|7
1726377180000|2024-09-15 05:13:00|14867.17|14787.17|14867.71|14787.71|14867.72|14787.72|14867.14|14787.14|8
1726377190000|2024-09-15 05:13:10|14867.55|14787.55|14867.7|14787.7|14867.7|14787.7|14867.39|14787.39|9
1726377200000|2024-09-15 05:13:20|14867.71|14787.71|14867.72|14787.72|14867.72|14787.72|14867.71|14787.71|2
1726377210000|2024-09-15 05:13:30|14867.77|14787.77|14868.08|14788.08|14868.08|14788.08|14867.77|14787.77|8
1726377220000|2024-09-15 05:13:40|14868.13|14788.13|14867.33|14787.33|14868.16|14788.16|14867.33|14787.33|9
1726377230000|2024-09-15 05:13:50|14867.32|14787.32|14868.83|14788.83|14868.83|14788.83|14867.32|14787.32|4
1726377240000|2024-09-15 05:14:00|14868.87|14788.87|14868.93|14788.93|14868.93|14788.93|14868.87|14788.87|5
1726377250000|2024-09-15 05:14:10|14869.09|14789.09|14869.02|14789.02|14869.53|14789.53|14869.01|14789.01|8
1726377260000|2024-09-15 05:14:20|14868.91|14788.91|14868.79|14788.79|14868.91|14788.91|14868.51|14788.51|10
1726377270000|2024-09-15 05:14:30|14868.76|14788.76|14868.81|14788.81|14868.81|14788.81|14868.69|14788.69|5
1726377280000|2024-09-15 05:14:40|14868.82|14788.82|14868.94|14788.94|14868.94|14788.94|14868.71|14788.71|8
1726377290000|2024-09-15 05:14:50|14868.98|14788.98|14868.45|14788.45|14869|14789|14868.45|14788.45|10
1726377300000|2024-09-15 05:15:00|14868.46|14788.46|14868.45|14788.45|14868.46|14788.46|14868.13|14788.13|9
1726377310000|2024-09-15 05:15:10|14868.36|14788.36|14867.87|14787.87|14868.44|14788.44|14867.87|14787.87|10
1726377320000|2024-09-15 05:15:20|14867.85|14787.85|14867.81|14787.81|14867.85|14787.85|14867.51|14787.51|9
1726377330000|2024-09-15 05:15:30|14867.98|14787.98|14867.68|14787.68|14867.98|14787.98|14867.67|14787.67|10
1726377340000|2024-09-15 05:15:40|14867.69|14787.69|14867.59|14787.59|14867.69|14787.69|14867.56|14787.56|7
1726377350000|2024-09-15 05:15:50|14867.62|14787.62|14868.22|14788.22|14868.22|14788.22|14867.62|14787.62|7
1726377360000|2024-09-15 05:16:00|14868.23|14788.23|14868.37|14788.37|14868.37|14788.37|14868.21|14788.21|7
1726377370000|2024-09-15 05:16:10|14868.4|14788.4|14868.37|14788.37|14868.4|14788.4|14868.37|14788.37|7
1726377380000|2024-09-15 05:16:20|14868.38|14788.38|14867.68|14787.68|14868.38|14788.38|14867.68|14787.68|8
1726377390000|2024-09-15 05:16:30|14867.1|14787.1|14867.39|14787.39|14867.39|14787.39|14866.96|14786.96|7
1726377400000|2024-09-15 05:16:40|14867.38|14787.38|14866.43|14786.43|14867.38|14787.38|14866.42|14786.42|4
1726377410000|2024-09-15 05:16:50|14866.59|14786.59|14866.37|14786.37|14866.73|14786.73|14866.37|14786.37|8
1726377420000|2024-09-15 05:17:00|14866.35|14786.35|14866.54|14786.54|14866.54|14786.54|14866.11|14786.11|9
1726377430000|2024-09-15 05:17:10|14866.56|14786.56|14867|14787|14867.03|14787.03|14866.56|14786.56|7
1726377440000|2024-09-15 05:17:20|14866.98|14786.98|14867.28|14787.28|14867.28|14787.28|14866.98|14786.98|5
1726377450000|2024-09-15 05:17:30|14867.52|14787.52|14867.34|14787.34|14867.53|14787.53|14867.34|14787.34|5
1726377460000|2024-09-15 05:17:40|14867.4|14787.4|14867.28|14787.28|14867.4|14787.4|14867.28|14787.28|6
1726377470000|2024-09-15 05:17:50|14867.11|14787.11|14866.97|14786.97|14867.12|14787.12|14866.97|14786.97|8
1726377480000|2024-09-15 05:18:00|14866.96|14786.96|14867.69|14787.69|14867.69|14787.69|14866.96|14786.96|8
1726377490000|2024-09-15 05:18:10|14867.51|14787.51|14867.67|14787.67|14867.67|14787.67|14867.37|14787.37|9
1726377500000|2024-09-15 05:18:20|14867.56|14787.56|14867.56|14787.56|14867.56|14787.56|14867.5|14787.5|9
1726377510000|2024-09-15 05:18:30|14867.72|14787.72|14867.88|14787.88|14867.88|14787.88|14867.72|14787.72|6
1726377520000|2024-09-15 05:18:40|14868.09|14788.09|14868.19|14788.19|14868.23|14788.23|14868.09|14788.09|5
1726377530000|2024-09-15 05:18:50|14868.17|14788.17|14868.15|14788.15|14868.17|14788.17|14867.88|14787.88|10
1726377540000|2024-09-15 05:19:00|14868.12|14788.12|14868.34|14788.34|14868.34|14788.34|14868.07|14788.07|7
1726377550000|2024-09-15 05:19:10|14868.38|14788.38|14868.52|14788.52|14868.52|14788.52|14868.37|14788.37|3
1726377560000|2024-09-15 05:19:20|14868.58|14788.58|14868.91|14788.91|14868.91|14788.91|14868.58|14788.58|6
1726377570000|2024-09-15 05:19:30|14868.93|14788.93|14867.37|14787.37|14869|14789|14867.29|14787.29|10
1726377580000|2024-09-15 05:19:40|14867.52|14787.52|14867.65|14787.65|14867.65|14787.65|14867.52|14787.52|5
1726377590000|2024-09-15 05:19:50|14867.64|14787.64|14869.33|14789.33|14869.33|14789.33|14867.59|14787.59|6
1726377600000|2024-09-15 05:20:00|14869.36|14789.36|14869.92|14789.92|14869.92|14789.92|14869.35|14789.35|10
1726377610000|2024-09-15 05:20:10|14869.03|14789.03|14868.16|14788.16|14869.03|14789.03|14868.15|14788.15|7
1726377620000|2024-09-15 05:20:20|14868.14|14788.14|14868.14|14788.14|14868.14|14788.14|14868.12|14788.12|4
1726377630000|2024-09-15 05:20:30|14868.19|14788.19|14868.2|14788.2|14868.2|14788.2|14868.19|14788.19|2
1726377640000|2024-09-15 05:20:40|14868.24|14788.24|14869.14|14789.14|14869.14|14789.14|14868.17|14788.17|5
1726377650000|2024-09-15 05:20:50|14869.64|14789.64|14870.11|14790.11|14870.11|14790.11|14869.64|14789.64|10
1726377660000|2024-09-15 05:21:00|14870.12|14790.12|14869.82|14789.82|14870.14|14790.14|14869.82|14789.82|7
1726377670000|2024-09-15 05:21:10|14869.73|14789.73|14869.68|14789.68|14869.73|14789.73|14869.68|14789.68|7
1726377680000|2024-09-15 05:21:20|14869.65|14789.65|14869.46|14789.46|14869.65|14789.65|14869.46|14789.46|7
1726377690000|2024-09-15 05:21:30|14869.51|14789.51|14869.32|14789.32|14869.51|14789.51|14869.08|14789.08|10
1726377700000|2024-09-15 05:21:40|14869.33|14789.33|14869.33|14789.33|14869.34|14789.34|14869.29|14789.29|8
1726377710000|2024-09-15 05:21:50|14869.32|14789.32|14869.16|14789.16|14869.33|14789.33|14869.16|14789.16|7
1726377720000|2024-09-15 05:22:00|14869.14|14789.14|14869.32|14789.32|14869.53|14789.53|14869.14|14789.14|8
1726377730000|2024-09-15 05:22:10|14869.31|14789.31|14869.71|14789.71|14869.79|14789.79|14869.28|14789.28|7
1726377740000|2024-09-15 05:22:20|14869.7|14789.7|14870.49|14790.49|14870.49|14790.49|14869.69|14789.69|8
1726377750000|2024-09-15 05:22:30|14871.24|14791.24|14873.1|14793.1|14873.1|14793.1|14871.24|14791.24|9
1726377760000|2024-09-15 05:22:40|14873.06|14793.06|14873.19|14793.19|14873.21|14793.21|14873.06|14793.06|7
1726377770000|2024-09-15 05:22:50|14873.16|14793.16|14873.26|14793.26|14873.26|14793.26|14873.16|14793.16|4
1726377780000|2024-09-15 05:23:00|14873.24|14793.24|14873.02|14793.02|14873.29|14793.29|14873.02|14793.02|8
1726377790000|2024-09-15 05:23:10|14873.01|14793.01|14873.24|14793.24|14873.24|14793.24|14872.98|14792.98|8
1726377800000|2024-09-15 05:23:20|14873.25|14793.25|14873.26|14793.26|14873.31|14793.31|14873.21|14793.21|6
1726377810000|2024-09-15 05:23:30|14873.25|14793.25|14873.14|14793.14|14873.29|14793.29|14873.14|14793.14|4
1726377820000|2024-09-15 05:23:40|14873.4|14793.4|14874|14794|14874|14794|14873.4|14793.4|9
1726377830000|2024-09-15 05:23:50|14873.95|14793.95|14873.93|14793.93|14873.95|14793.95|14873.93|14793.93|2
1726377840000|2024-09-15 05:24:00|14873.94|14793.94|14873.95|14793.95|14873.95|14793.95|14873.64|14793.64|9
1726377850000|2024-09-15 05:24:10|14873.97|14793.97|14874.43|14794.43|14874.43|14794.43|14873.97|14793.97|6
1726377860000|2024-09-15 05:24:20|14874.47|14794.47|14874.8|14794.8|14874.8|14794.8|14874.47|14794.47|8
1726377870000|2024-09-15 05:24:30|14874.82|14794.82|14874.84|14794.84|14874.84|14794.84|14874.81|14794.81|4
1726377880000|2024-09-15 05:24:40|14874.87|14794.87|14874.91|14794.91|14874.93|14794.93|14874.87|14794.87|6
1726377890000|2024-09-15 05:24:50|14874.92|14794.92|14875.03|14795.03|14875.03|14795.03|14874.78|14794.78|4
1726377900000|2024-09-15 05:25:00|14875.07|14795.07|14874.49|14794.49|14875.07|14795.07|14874.49|14794.49|8
1726377910000|2024-09-15 05:25:10|14874.48|14794.48|14874.72|14794.72|14874.72|14794.72|14874.46|14794.46|5
1726377920000|2024-09-15 05:25:20|14874.81|14794.81|14873.96|14793.96|14874.83|14794.83|14873.96|14793.96|6
1726377930000|2024-09-15 05:25:30|14873.71|14793.71|14873.4|14793.4|14873.71|14793.71|14873.16|14793.16|10
1726377940000|2024-09-15 05:25:40|14873.42|14793.42|14873.44|14793.44|14873.44|14793.44|14873.42|14793.42|5
1726377950000|2024-09-15 05:25:50|14873.53|14793.53|14874.48|14794.48|14874.48|14794.48|14873.53|14793.53|9
1726377960000|2024-09-15 05:26:00|14874.56|14794.56|14875.76|14795.76|14875.76|14795.76|14874.56|14794.56|9
1726377970000|2024-09-15 05:26:10|14875.96|14795.96|14876.01|14796.01|14876.01|14796.01|14875.93|14795.93|7
1726377980000|2024-09-15 05:26:20|14876.02|14796.02|14877.03|14797.03|14877.03|14797.03|14875.75|14795.75|8
1726377990000|2024-09-15 05:26:30|14877.07|14797.07|14877.34|14797.34|14877.51|14797.51|14877.07|14797.07|7
1726378000000|2024-09-15 05:26:40|14877.33|14797.33|14875.59|14795.59|14877.33|14797.33|14875.59|14795.59|6
1726378010000|2024-09-15 05:26:50|14875.49|14795.49|14875.36|14795.36|14875.49|14795.49|14875.35|14795.35|7
1726378020000|2024-09-15 05:27:00|14875.38|14795.38|14875.39|14795.39|14875.4|14795.4|14875.38|14795.38|3
1726378030000|2024-09-15 05:27:10|14875.35|14795.35|14875.44|14795.44|14875.44|14795.44|14875.35|14795.35|5
1726378040000|2024-09-15 05:27:20|14875.42|14795.42|14877.02|14797.02|14877.02|14797.02|14875.39|14795.39|7
1726378050000|2024-09-15 05:27:30|14877.16|14797.16|14876.86|14796.86|14877.16|14797.16|14876.86|14796.86|9
1726378060000|2024-09-15 05:27:40|14877|14797|14876.96|14796.96|14877.12|14797.12|14876.87|14796.87|10
1726378070000|2024-09-15 05:27:50|14876.86|14796.86|14876.81|14796.81|14876.87|14796.87|14876.57|14796.57|9
1726378080000|2024-09-15 05:28:00|14876.8|14796.8|14876.35|14796.35|14876.8|14796.8|14876.28|14796.28|10
1726378090000|2024-09-15 05:28:10|14876.47|14796.47|14876.26|14796.26|14876.66|14796.66|14876.26|14796.26|8
1726378100000|2024-09-15 05:28:20|14876.42|14796.42|14876.83|14796.83|14876.83|14796.83|14876.42|14796.42|7
1726378110000|2024-09-15 05:28:30|14876.81|14796.81|14876.81|14796.81|14876.81|14796.81|14876.8|14796.8|3
1726378120000|2024-09-15 05:28:40|14876.59|14796.59|14876.55|14796.55|14876.61|14796.61|14876.55|14796.55|6
1726378130000|2024-09-15 05:28:50|14876.54|14796.54|14882.08|14802.08|14882.08|14802.08|14876.54|14796.54|6
1726378140000|2024-09-15 05:29:00|14882.26|14802.26|14882.53|14802.53|14882.53|14802.53|14882.25|14802.25|7
1726378150000|2024-09-15 05:29:10|14882.56|14802.56|14882.65|14802.65|14882.65|14802.65|14882.56|14802.56|7
1726378160000|2024-09-15 05:29:20|14882.64|14802.64|14883.26|14803.26|14883.26|14803.26|14882.64|14802.64|6
1726378170000|2024-09-15 05:29:30|14883.3|14803.3|14883.75|14803.75|14883.77|14803.77|14883.3|14803.3|8
1726378180000|2024-09-15 05:29:40|14883.76|14803.76|14883.81|14803.81|14883.81|14803.81|14883.74|14803.74|5
1726378190000|2024-09-15 05:29:50|14883.8|14803.8|14883.78|14803.78|14883.8|14803.8|14883.78|14803.78|4
1726378200000|2024-09-15 05:30:00|14883.77|14803.77|14885.05|14805.05|14885.21|14805.21|14883.77|14803.77|9
1726378210000|2024-09-15 05:30:10|14885.17|14805.17|14885.05|14805.05|14885.31|14805.31|14885.05|14805.05|7
1726378220000|2024-09-15 05:30:20|14884.91|14804.91|14884.74|14804.74|14884.91|14804.91|14884.74|14804.74|7
1726378230000|2024-09-15 05:30:30|14884.64|14804.64|14884.88|14804.88|14884.88|14804.88|14884.49|14804.49|9
1726378240000|2024-09-15 05:30:40|14884.92|14804.92|14886.3|14806.3|14886.45|14806.45|14884.92|14804.92|10
1726378250000|2024-09-15 05:30:50|14886.39|14806.39|14887.48|14807.48|14887.48|14807.48|14886.39|14806.39|10
1726378260000|2024-09-15 05:31:00|14887.46|14807.46|14887.37|14807.37|14887.56|14807.56|14887.27|14807.27|7
1726378270000|2024-09-15 05:31:10|14887.27|14807.27|14885.68|14805.68|14887.27|14807.27|14885.68|14805.68|8
1726378280000|2024-09-15 05:31:20|14885.52|14805.52|14885.3|14805.3|14885.52|14805.52|14885.3|14805.3|2
1726378290000|2024-09-15 05:31:30|14885.35|14805.35|14885.21|14805.21|14885.35|14805.35|14885.21|14805.21|6
1726378300000|2024-09-15 05:31:40|14885.2|14805.2|14885.8|14805.8|14885.88|14805.88|14885|14805|9
1726378310000|2024-09-15 05:31:50|14885.75|14805.75|14884.95|14804.95|14885.75|14805.75|14884.95|14804.95|8
1726378320000|2024-09-15 05:32:00|14884.98|14804.98|14885.12|14805.12|14885.43|14805.43|14884.96|14804.96|6
1726378330000|2024-09-15 05:32:10|14885.11|14805.11|14884.22|14804.22|14885.11|14805.11|14884.22|14804.22|8
1726378340000|2024-09-15 05:32:20|14884.35|14804.35|14882.63|14802.63|14884.47|14804.47|14882.63|14802.63|10
1726378350000|2024-09-15 05:32:30|14882.6|14802.6|14882.89|14802.89|14882.89|14802.89|14882.59|14802.59|8
1726378360000|2024-09-15 05:32:40|14882.97|14802.97|14883|14803|14883.05|14803.05|14882.97|14802.97|6
1726378370000|2024-09-15 05:32:50|14882.9|14802.9|14883.02|14803.02|14883.39|14803.39|14882.9|14802.9|8
1726378380000|2024-09-15 05:33:00|14883.17|14803.17|14882.83|14802.83|14883.35|14803.35|14882.83|14802.83|9
1726378390000|2024-09-15 05:33:10|14882.75|14802.75|14882.08|14802.08|14882.75|14802.75|14882.07|14802.07|8
1726378400000|2024-09-15 05:33:20|14882.06|14802.06|14882.08|14802.08|14882.08|14802.08|14882.06|14802.06|4
1726378410000|2024-09-15 05:33:30|14881.92|14801.92|14882.55|14802.55|14882.55|14802.55|14881.14|14801.14|9
1726378420000|2024-09-15 05:33:40|14882.65|14802.65|14883|14803|14883.01|14803.01|14882.65|14802.65|8
1726378430000|2024-09-15 05:33:50|14882.99|14802.99|14880.16|14800.16|14883.01|14803.01|14880.16|14800.16|5
1726378440000|2024-09-15 05:34:00|14880.14|14800.14|14879.28|14799.28|14880.14|14800.14|14879.25|14799.25|7
1726378450000|2024-09-15 05:34:10|14878.86|14798.86|14878.7|14798.7|14878.86|14798.86|14878.19|14798.19|10
1726378460000|2024-09-15 05:34:20|14878.45|14798.45|14878.4|14798.4|14878.45|14798.45|14878.14|14798.14|7
1726378470000|2024-09-15 05:34:30|14878.41|14798.41|14878.4|14798.4|14878.43|14798.43|14878.4|14798.4|3
1726378480000|2024-09-15 05:34:40|14878.34|14798.34|14877.88|14797.88|14878.34|14798.34|14877.88|14797.88|7
1726378490000|2024-09-15 05:34:50|14877.68|14797.68|14877.82|14797.82|14877.82|14797.82|14877.48|14797.48|10
1726378500000|2024-09-15 05:35:00|14877.81|14797.81|14877.82|14797.82|14877.84|14797.84|14877.8|14797.8|5
1726378510000|2024-09-15 05:35:10|14877.81|14797.81|14876.85|14796.85|14877.92|14797.92|14876.85|14796.85|8
1726378520000|2024-09-15 05:35:20|14877.27|14797.27|14876.17|14796.17|14877.27|14797.27|14876.17|14796.17|9
1726378530000|2024-09-15 05:35:30|14876.14|14796.14|14876.19|14796.19|14876.19|14796.19|14876.13|14796.13|5
1726378540000|2024-09-15 05:35:40|14876.21|14796.21|14873.75|14793.75|14876.31|14796.31|14873.75|14793.75|8
1726378550000|2024-09-15 05:35:50|14873.77|14793.77|14873.64|14793.64|14873.77|14793.77|14873.52|14793.52|9
1726378560000|2024-09-15 05:36:00|14873.62|14793.62|14873.54|14793.54|14873.62|14793.62|14873.54|14793.54|8
1726378570000|2024-09-15 05:36:10|14872.62|14792.62|14871.93|14791.93|14872.62|14792.62|14871.92|14791.92|8
1726378580000|2024-09-15 05:36:20|14871.86|14791.86|14871.67|14791.67|14871.86|14791.86|14871.61|14791.61|9
1726378590000|2024-09-15 05:36:30|14871.7|14791.7|14871.76|14791.76|14871.8|14791.8|14871.7|14791.7|7
1726378600000|2024-09-15 05:36:40|14871.75|14791.75|14871.78|14791.78|14871.81|14791.81|14871.71|14791.71|7
1726378610000|2024-09-15 05:36:50|14871.92|14791.92|14872.21|14792.21|14872.21|14792.21|14871.92|14791.92|8
1726378620000|2024-09-15 05:37:00|14872.25|14792.25|14872.91|14792.91|14872.93|14792.93|14872.23|14792.23|8
1726378630000|2024-09-15 05:37:10|14872.92|14792.92|14872.71|14792.71|14872.92|14792.92|14872.67|14792.67|9
1726378640000|2024-09-15 05:37:20|14872.7|14792.7|14872.51|14792.51|14872.7|14792.7|14872.51|14792.51|3
1726378650000|2024-09-15 05:37:30|14872.84|14792.84|14873.25|14793.25|14873.25|14793.25|14872.84|14792.84|8
1726378660000|2024-09-15 05:37:40|14873.26|14793.26|14873.23|14793.23|14873.26|14793.26|14873.23|14793.23|2
1726378670000|2024-09-15 05:37:50|14873.22|14793.22|14873.33|14793.33|14873.33|14793.33|14873.12|14793.12|8
1726378680000|2024-09-15 05:38:00|14873.32|14793.32|14873.58|14793.58|14873.73|14793.73|14873.31|14793.31|10
1726378690000|2024-09-15 05:38:10|14873.57|14793.57|14876.86|14796.86|14876.86|14796.86|14873.19|14793.19|4
1726378700000|2024-09-15 05:38:20|14876.85|14796.85|14878.56|14798.56|14878.56|14798.56|14876.84|14796.84|9
1726378710000|2024-09-15 05:38:30|14878.53|14798.53|14878.23|14798.23|14878.54|14798.54|14878.21|14798.21|4
1726378720000|2024-09-15 05:38:40|14878.37|14798.37|14879.52|14799.52|14879.52|14799.52|14878.36|14798.36|10
1726378730000|2024-09-15 05:38:50|14879.37|14799.37|14878.61|14798.61|14879.37|14799.37|14878.57|14798.57|8
1726378740000|2024-09-15 05:39:00|14878.6|14798.6|14878.06|14798.06|14878.6|14798.6|14877.78|14797.78|9
1726378750000|2024-09-15 05:39:10|14878.05|14798.05|14878.05|14798.05|14878.08|14798.08|14878.03|14798.03|7
1726378760000|2024-09-15 05:39:20|14878.04|14798.04|14877.96|14797.96|14878.04|14798.04|14877.96|14797.96|5
1726378770000|2024-09-15 05:39:30|14877.98|14797.98|14877.44|14797.44|14877.98|14797.98|14877.42|14797.42|5
1726378780000|2024-09-15 05:39:40|14877.45|14797.45|14877.2|14797.2|14877.45|14797.45|14877.2|14797.2|7
1726378790000|2024-09-15 05:39:50|14877.19|14797.19|14877.06|14797.06|14877.19|14797.19|14877.06|14797.06|6
1726378800000|2024-09-15 05:40:00|14876.95|14796.95|14875.53|14795.53|14876.95|14796.95|14875.14|14795.14|10
1726378810000|2024-09-15 05:40:10|14875.5|14795.5|14874.89|14794.89|14875.5|14795.5|14874.89|14794.89|9
1726378820000|2024-09-15 05:40:20|14874.96|14794.96|14876.42|14796.42|14876.42|14796.42|14874.74|14794.74|10
1726378830000|2024-09-15 05:40:30|14876.48|14796.48|14876.28|14796.28|14876.56|14796.56|14875.89|14795.89|10
1726378840000|2024-09-15 05:40:40|14876.26|14796.26|14875.9|14795.9|14876.45|14796.45|14875.9|14795.9|9
1726378850000|2024-09-15 05:40:50|14875.81|14795.81|14877.41|14797.41|14877.48|14797.48|14875.72|14795.72|9
1726378860000|2024-09-15 05:41:00|14877.45|14797.45|14877.06|14797.06|14877.45|14797.45|14877.06|14797.06|9
1726378870000|2024-09-15 05:41:10|14877.1|14797.1|14877.29|14797.29|14877.37|14797.37|14877.08|14797.08|10
1726378880000|2024-09-15 05:41:20|14877.31|14797.31|14877.47|14797.47|14877.47|14797.47|14877.29|14797.29|9
1726378890000|2024-09-15 05:41:30|14877.55|14797.55|14878.23|14798.23|14878.23|14798.23|14877.51|14797.51|10
1726378900000|2024-09-15 05:41:40|14878.34|14798.34|14878.87|14798.87|14878.87|14798.87|14878.29|14798.29|10
1726378910000|2024-09-15 05:41:50|14879.18|14799.18|14880.63|14800.63|14880.63|14800.63|14879.18|14799.18|9
1726378920000|2024-09-15 05:42:00|14880.64|14800.64|14879.28|14799.28|14880.64|14800.64|14879.28|14799.28|7
1726378930000|2024-09-15 05:42:10|14879.26|14799.26|14879.17|14799.17|14879.26|14799.26|14879.17|14799.17|5
1726378940000|2024-09-15 05:42:20|14879.07|14799.07|14879.6|14799.6|14879.6|14799.6|14879.02|14799.02|10
1726378950000|2024-09-15 05:42:30|14879.65|14799.65|14879.77|14799.77|14879.77|14799.77|14878.12|14798.12|10
1726378960000|2024-09-15 05:42:40|14879.8|14799.8|14880.13|14800.13|14880.13|14800.13|14879.8|14799.8|6
1726378970000|2024-09-15 05:42:50|14880.12|14800.12|14880.17|14800.17|14880.21|14800.21|14880.09|14800.09|7
1726378980000|2024-09-15 05:43:00|14880.16|14800.16|14879.91|14799.91|14880.16|14800.16|14879.85|14799.85|7
1726378990000|2024-09-15 05:43:10|14879.87|14799.87|14881.34|14801.34|14881.34|14801.34|14879.86|14799.86|9
1726379000000|2024-09-15 05:43:20|14881.7|14801.7|14882.19|14802.19|14882.26|14802.26|14881.7|14801.7|10
1726379010000|2024-09-15 05:43:30|14882.21|14802.21|14882.2|14802.2|14882.22|14802.22|14882.17|14802.17|7
1726379020000|2024-09-15 05:43:40|14882.19|14802.19|14882.29|14802.29|14882.3|14802.3|14882.19|14802.19|6
1726379030000|2024-09-15 05:43:50|14882.4|14802.4|14883.52|14803.52|14883.52|14803.52|14882.4|14802.4|9
1726379040000|2024-09-15 05:44:00|14883.42|14803.42|14883.5|14803.5|14883.5|14803.5|14883.08|14803.08|7
1726379050000|2024-09-15 05:44:10|14883.57|14803.57|14883.31|14803.31|14883.65|14803.65|14883.31|14803.31|9
1726379060000|2024-09-15 05:44:20|14883.3|14803.3|14884.7|14804.7|14884.7|14804.7|14883.27|14803.27|9
1726379070000|2024-09-15 05:44:30|14884.76|14804.76|14885.6|14805.6|14885.6|14805.6|14884.76|14804.76|10
1726379080000|2024-09-15 05:44:40|14885.61|14805.61|14885.54|14805.54|14885.63|14805.63|14885.52|14805.52|5
1726379090000|2024-09-15 05:44:50|14885.52|14805.52|14885.22|14805.22|14885.52|14805.52|14885.22|14805.22|6
1726379100000|2024-09-15 05:45:00|14885.18|14805.18|14885.11|14805.11|14885.18|14805.18|14885.11|14805.11|7
1726379110000|2024-09-15 05:45:10|14885.24|14805.24|14887.12|14807.12|14887.12|14807.12|14885.24|14805.24|10
1726379120000|2024-09-15 05:45:20|14887.13|14807.13|14887.09|14807.09|14887.27|14807.27|14886.98|14806.98|6
1726379130000|2024-09-15 05:45:30|14887.32|14807.32|14887.9|14807.9|14887.9|14807.9|14887.32|14807.32|7
1726379140000|2024-09-15 05:45:40|14887.84|14807.84|14886.91|14806.91|14887.89|14807.89|14886.86|14806.86|10
1726379150000|2024-09-15 05:45:50|14886.97|14806.97|14887.01|14807.01|14887.05|14807.05|14886.97|14806.97|4
1726379160000|2024-09-15 05:46:00|14886.94|14806.94|14886.98|14806.98|14886.98|14806.98|14886.94|14806.94|3
1726379170000|2024-09-15 05:46:10|14886.77|14806.77|14884.31|14804.31|14886.77|14806.77|14883.72|14803.72|10
1726379180000|2024-09-15 05:46:20|14884.11|14804.11|14882.74|14802.74|14884.11|14804.11|14882.74|14802.74|10
1726379190000|2024-09-15 05:46:30|14882.13|14802.13|14881.35|14801.35|14882.3|14802.3|14881.26|14801.26|10
1726379200000|2024-09-15 05:46:40|14881.36|14801.36|14881.8|14801.8|14881.8|14801.8|14881.36|14801.36|6
1726379210000|2024-09-15 05:46:50|14881.81|14801.81|14882.27|14802.27|14882.28|14802.28|14881.76|14801.76|9
1726379220000|2024-09-15 05:47:00|14882.42|14802.42|14882.42|14802.42|14882.69|14802.69|14882.42|14802.42|9
1726379230000|2024-09-15 05:47:10|14882.31|14802.31|14882.09|14802.09|14882.31|14802.31|14882.08|14802.08|6
1726379240000|2024-09-15 05:47:20|14882.03|14802.03|14881.84|14801.84|14882.03|14802.03|14881.84|14801.84|4
1726379250000|2024-09-15 05:47:30|14881.81|14801.81|14881.68|14801.68|14881.81|14801.81|14881.61|14801.61|7
1726379260000|2024-09-15 05:47:40|14881.72|14801.72|14881.83|14801.83|14881.83|14801.83|14881.72|14801.72|8
1726379270000|2024-09-15 05:47:50|14881.84|14801.84|14882.2|14802.2|14882.2|14802.2|14881.84|14801.84|9
1726379280000|2024-09-15 05:48:00|14882.29|14802.29|14882.75|14802.75|14882.75|14802.75|14882.25|14802.25|7
1726379290000|2024-09-15 05:48:10|14882.89|14802.89|14886.52|14806.52|14886.71|14806.71|14882.67|14802.67|8
1726379300000|2024-09-15 05:48:20|14886.5|14806.5|14886.29|14806.29|14886.5|14806.5|14886.29|14806.29|7
1726379310000|2024-09-15 05:48:30|14886.3|14806.3|14886.29|14806.29|14886.34|14806.34|14886.29|14806.29|7
1726379320000|2024-09-15 05:48:40|14886.3|14806.3|14886|14806|14886.31|14806.31|14886|14806|5
1726379330000|2024-09-15 05:48:50|14886.06|14806.06|14885.97|14805.97|14886.19|14806.19|14885.97|14805.97|9
1726379340000|2024-09-15 05:49:00|14885.96|14805.96|14885.98|14805.98|14886.34|14806.34|14885.95|14805.95|8
1726379350000|2024-09-15 05:49:10|14886.03|14806.03|14883.63|14803.63|14886.23|14806.23|14883.63|14803.63|7
1726379360000|2024-09-15 05:49:20|14883.53|14803.53|14883.39|14803.39|14883.53|14803.53|14883.23|14803.23|9
1726379370000|2024-09-15 05:49:30|14883.41|14803.41|14883.34|14803.34|14883.5|14803.5|14883.34|14803.34|9
1726379380000|2024-09-15 05:49:40|14883.33|14803.33|14883.16|14803.16|14883.34|14803.34|14883.16|14803.16|7
1726379390000|2024-09-15 05:49:50|14883.12|14803.12|14882.76|14802.76|14883.12|14803.12|14882.76|14802.76|9
1726379400000|2024-09-15 05:50:00|14882.75|14802.75|14882.59|14802.59|14883.04|14803.04|14882.59|14802.59|10
1726379410000|2024-09-15 05:50:10|14882.56|14802.56|14882.51|14802.51|14882.85|14802.85|14882.51|14802.51|10
1726379420000|2024-09-15 05:50:20|14882.5|14802.5|14882.65|14802.65|14882.66|14802.66|14882.48|14802.48|9
1726379430000|2024-09-15 05:50:30|14882.63|14802.63|14882.34|14802.34|14882.63|14802.63|14882.34|14802.34|5
1726379440000|2024-09-15 05:50:40|14882.31|14802.31|14882.13|14802.13|14882.61|14802.61|14882.13|14802.13|4
1726379450000|2024-09-15 05:50:50|14882.16|14802.16|14882.11|14802.11|14882.16|14802.16|14882.06|14802.06|7
1726379460000|2024-09-15 05:51:00|14882.14|14802.14|14882.12|14802.12|14882.14|14802.14|14882.04|14802.04|8
1726379470000|2024-09-15 05:51:10|14881.79|14801.79|14881.6|14801.6|14881.79|14801.79|14881.4|14801.4|10
1726379480000|2024-09-15 05:51:20|14881.55|14801.55|14882.05|14802.05|14882.05|14802.05|14881.44|14801.44|5
1726379490000|2024-09-15 05:51:30|14882.06|14802.06|14883.1|14803.1|14883.13|14803.13|14882.06|14802.06|8
1726379500000|2024-09-15 05:51:40|14883.16|14803.16|14882.64|14802.64|14883.16|14803.16|14882.51|14802.51|8
1726379510000|2024-09-15 05:51:50|14882.95|14802.95|14883.41|14803.41|14883.41|14803.41|14882.95|14802.95|8
1726379520000|2024-09-15 05:52:00|14883.34|14803.34|14883.41|14803.41|14883.46|14803.46|14883.33|14803.33|8
1726379530000|2024-09-15 05:52:10|14883.43|14803.43|14883.36|14803.36|14883.43|14803.43|14883.36|14803.36|7
1726379540000|2024-09-15 05:52:20|14883.35|14803.35|14882.61|14802.61|14883.41|14803.41|14882.61|14802.61|9
1726379550000|2024-09-15 05:52:30|14882.65|14802.65|14882.91|14802.91|14882.95|14802.95|14882.65|14802.65|10
1726379560000|2024-09-15 05:52:40|14882.9|14802.9|14882.52|14802.52|14882.9|14802.9|14882.52|14802.52|5
1726379570000|2024-09-15 05:52:50|14882.47|14802.47|14882.5|14802.5|14882.5|14802.5|14882.36|14802.36|8
1726379580000|2024-09-15 05:53:00|14882.71|14802.71|14882.85|14802.85|14882.85|14802.85|14882.71|14802.71|6
1726379590000|2024-09-15 05:53:10|14882.83|14802.83|14882.52|14802.52|14882.88|14802.88|14882.52|14802.52|8
1726379600000|2024-09-15 05:53:20|14882.48|14802.48|14882.08|14802.08|14882.48|14802.48|14882.08|14802.08|9
1726379610000|2024-09-15 05:53:30|14882.14|14802.14|14881.99|14801.99|14882.14|14802.14|14881.99|14801.99|5
1726379620000|2024-09-15 05:53:40|14882.15|14802.15|14882.61|14802.61|14882.61|14802.61|14882.11|14802.11|9
1726379630000|2024-09-15 05:53:50|14882.6|14802.6|14881.7|14801.7|14882.6|14802.6|14881.7|14801.7|9
1726379640000|2024-09-15 05:54:00|14881.54|14801.54|14882.08|14802.08|14882.09|14802.09|14881.31|14801.31|9
1726379650000|2024-09-15 05:54:10|14882.16|14802.16|14882.34|14802.34|14882.36|14802.36|14882.16|14802.16|7
1726379660000|2024-09-15 05:54:20|14882.36|14802.36|14880.92|14800.92|14882.6|14802.6|14880.56|14800.56|10
1726379670000|2024-09-15 05:54:30|14881.21|14801.21|14879.87|14799.87|14881.53|14801.53|14879.87|14799.87|10
1726379680000|2024-09-15 05:54:40|14879.43|14799.43|14879.09|14799.09|14879.43|14799.43|14878.86|14798.86|9
1726379690000|2024-09-15 05:54:50|14879.15|14799.15|14878.86|14798.86|14879.18|14799.18|14878.86|14798.86|9
1726379700000|2024-09-15 05:55:00|14878.97|14798.97|14878.93|14798.93|14879.48|14799.48|14878.9|14798.9|10
1726379710000|2024-09-15 05:55:10|14878.92|14798.92|14878.89|14798.89|14878.94|14798.94|14878.89|14798.89|7
1726379720000|2024-09-15 05:55:20|14878.87|14798.87|14878.9|14798.9|14879.09|14799.09|14878.82|14798.82|7
1726379730000|2024-09-15 05:55:30|14878.85|14798.85|14878.43|14798.43|14878.85|14798.85|14878.43|14798.43|8
1726379740000|2024-09-15 05:55:40|14878.61|14798.61|14878.78|14798.78|14878.78|14798.78|14878.61|14798.61|7
1726379750000|2024-09-15 05:55:50|14878.85|14798.85|14879.06|14799.06|14879.06|14799.06|14878.85|14798.85|5
1726379760000|2024-09-15 05:56:00|14879.31|14799.31|14879.45|14799.45|14879.47|14799.47|14879.31|14799.31|7
1726379770000|2024-09-15 05:56:10|14879.46|14799.46|14879.31|14799.31|14879.46|14799.46|14879.21|14799.21|7
1726379780000|2024-09-15 05:56:20|14879.47|14799.47|14879.67|14799.67|14879.67|14799.67|14879.46|14799.46|9
1726379790000|2024-09-15 05:56:30|14879.71|14799.71|14877.6|14797.6|14879.71|14799.71|14877.11|14797.11|8
1726379800000|2024-09-15 05:56:40|14877.61|14797.61|14877.22|14797.22|14877.61|14797.61|14877.15|14797.15|8
1726379810000|2024-09-15 05:56:50|14877.26|14797.26|14876.87|14796.87|14877.38|14797.38|14876.87|14796.87|9
1726379820000|2024-09-15 05:57:00|14877.29|14797.29|14877.05|14797.05|14877.32|14797.32|14877.05|14797.05|6
1726379830000|2024-09-15 05:57:10|14876.98|14796.98|14879.09|14799.09|14879.09|14799.09|14876.98|14796.98|10
1726379840000|2024-09-15 05:57:20|14879.41|14799.41|14878.94|14798.94|14879.65|14799.65|14878.94|14798.94|9
1726379850000|2024-09-15 05:57:30|14878.92|14798.92|14878.21|14798.21|14878.92|14798.92|14878.21|14798.21|8
1726379860000|2024-09-15 05:57:40|14878.23|14798.23|14877.62|14797.62|14878.23|14798.23|14877.62|14797.62|8
1726379870000|2024-09-15 05:57:50|14877.59|14797.59|14876.69|14796.69|14877.59|14797.59|14876.68|14796.68|10
1726379880000|2024-09-15 05:58:00|14876.84|14796.84|14876.67|14796.67|14876.87|14796.87|14876.66|14796.66|5
1726379890000|2024-09-15 05:58:10|14875.95|14795.95|14875.89|14795.89|14875.95|14795.95|14875.74|14795.74|8
1726379900000|2024-09-15 05:58:20|14875.83|14795.83|14875.22|14795.22|14875.88|14795.88|14875.11|14795.11|9
1726379910000|2024-09-15 05:58:30|14875.3|14795.3|14874.25|14794.25|14875.37|14795.37|14874.25|14794.25|9
1726379920000|2024-09-15 05:58:40|14874.24|14794.24|14873.96|14793.96|14874.24|14794.24|14873.96|14793.96|5
1726379930000|2024-09-15 05:58:50|14874|14794|14873.13|14793.13|14874|14794|14873.13|14793.13|4
1726379940000|2024-09-15 05:59:00|14873.26|14793.26|14872.04|14792.04|14873.36|14793.36|14872.04|14792.04|10
1726379950000|2024-09-15 05:59:10|14872.02|14792.02|14870.63|14790.63|14872.02|14792.02|14870.61|14790.61|10
1726379960000|2024-09-15 05:59:20|14870.69|14790.69|14870.72|14790.72|14870.73|14790.73|14870.69|14790.69|5
1726379970000|2024-09-15 05:59:30|14870.61|14790.61|14870.67|14790.67|14870.69|14790.69|14870.56|14790.56|7
1726379980000|2024-09-15 05:59:40|14870.65|14790.65|14870.5|14790.5|14870.65|14790.65|14870.5|14790.5|4
1726379990000|2024-09-15 05:59:50|14870.49|14790.49|14870.45|14790.45|14870.49|14790.49|14870.3|14790.3|10
1726380000000|2024-09-15 06:00:00|14870.46|14790.46|14871.37|14791.37|14871.37|14791.37|14870.32|14790.32|9
1726380010000|2024-09-15 06:00:10|14871.59|14791.59|14873.23|14793.23|14873.23|14793.23|14871.59|14791.59|10
1726380020000|2024-09-15 06:00:20|14873.24|14793.24|14874.67|14794.67|14874.67|14794.67|14873.24|14793.24|9
1726380030000|2024-09-15 06:00:30|14874.79|14794.79|14874.92|14794.92|14875.27|14795.27|14874.79|14794.79|10
1726380040000|2024-09-15 06:00:40|14874.74|14794.74|14875.21|14795.21|14875.21|14795.21|14874.74|14794.74|10
1726380050000|2024-09-15 06:00:50|14875.48|14795.48|14875.92|14795.92|14875.92|14795.92|14875.48|14795.48|10
1726380060000|2024-09-15 06:01:00|14875.96|14795.96|14876.39|14796.39|14876.41|14796.41|14875.96|14795.96|9
1726380070000|2024-09-15 06:01:10|14876.4|14796.4|14875.96|14795.96|14876.4|14796.4|14875.88|14795.88|8
1726380080000|2024-09-15 06:01:20|14875.93|14795.93|14876.33|14796.33|14876.33|14796.33|14875.88|14795.88|9
1726380090000|2024-09-15 06:01:30|14876.15|14796.15|14875.81|14795.81|14876.37|14796.37|14875.81|14795.81|10
1726380100000|2024-09-15 06:01:40|14875.85|14795.85|14876.28|14796.28|14876.29|14796.29|14875.85|14795.85|7
1726380110000|2024-09-15 06:01:50|14876.29|14796.29|14876.28|14796.28|14876.29|14796.29|14876.28|14796.28|2
1726380120000|2024-09-15 06:02:00|14876.12|14796.12|14876.27|14796.27|14876.27|14796.27|14875.98|14795.98|8
1726380130000|2024-09-15 06:02:10|14876.28|14796.28|14876.67|14796.67|14876.67|14796.67|14876.16|14796.16|6
1726380140000|2024-09-15 06:02:20|14876.85|14796.85|14877.16|14797.16|14877.16|14797.16|14876.85|14796.85|8
1726380150000|2024-09-15 06:02:30|14877.2|14797.2|14877.08|14797.08|14877.21|14797.21|14877.08|14797.08|4
1726380160000|2024-09-15 06:02:40|14877.02|14797.02|14876.88|14796.88|14877.02|14797.02|14876.88|14796.88|6
1726380170000|2024-09-15 06:02:50|14876.87|14796.87|14876.9|14796.9|14876.9|14796.9|14876.86|14796.86|6
1726380180000|2024-09-15 06:03:00|14876.75|14796.75|14877.02|14797.02|14877.11|14797.11|14876.65|14796.65|9
1726380190000|2024-09-15 06:03:10|14876.92|14796.92|14876.81|14796.81|14876.98|14796.98|14876.81|14796.81|10
1726380200000|2024-09-15 06:03:20|14876.89|14796.89|14877.02|14797.02|14877.08|14797.08|14876.89|14796.89|5
1726380210000|2024-09-15 06:03:30|14876.98|14796.98|14876.54|14796.54|14876.98|14796.98|14876.54|14796.54|9
1726380220000|2024-09-15 06:03:40|14876.41|14796.41|14876.11|14796.11|14876.41|14796.41|14876.11|14796.11|8
1726380230000|2024-09-15 06:03:50|14876.14|14796.14|14876.91|14796.91|14876.91|14796.91|14876.14|14796.14|9
1726380240000|2024-09-15 06:04:00|14877.02|14797.02|14877.18|14797.18|14877.18|14797.18|14877.02|14797.02|6
1726380250000|2024-09-15 06:04:10|14877.16|14797.16|14876.98|14796.98|14877.16|14797.16|14876.98|14796.98|6
1726380260000|2024-09-15 06:04:20|14877.07|14797.07|14875.71|14795.71|14877.07|14797.07|14875.71|14795.71|10
1726380270000|2024-09-15 06:04:30|14875.22|14795.22|14874.6|14794.6|14875.22|14795.22|14874.6|14794.6|9
1726380280000|2024-09-15 06:04:40|14874.61|14794.61|14874.77|14794.77|14874.77|14794.77|14874.6|14794.6|6
1726380290000|2024-09-15 06:04:50|14874.47|14794.47|14873.86|14793.86|14874.47|14794.47|14873.86|14793.86|10
1726380300000|2024-09-15 06:05:00|14873.82|14793.82|14874.09|14794.09|14874.45|14794.45|14873.82|14793.82|8
1726380310000|2024-09-15 06:05:10|14874.16|14794.16|14874.56|14794.56|14874.6|14794.6|14874.16|14794.16|10
1726380320000|2024-09-15 06:05:20|14874.53|14794.53|14874.67|14794.67|14874.67|14794.67|14874.52|14794.52|7
1726380330000|2024-09-15 06:05:30|14874.68|14794.68|14875.16|14795.16|14875.16|14795.16|14874.57|14794.57|6
1726380340000|2024-09-15 06:05:40|14875.19|14795.19|14876.62|14796.62|14876.62|14796.62|14874.94|14794.94|8
1726380350000|2024-09-15 06:05:50|14876.65|14796.65|14877.26|14797.26|14877.26|14797.26|14876.65|14796.65|9
1726380360000|2024-09-15 06:06:00|14877.42|14797.42|14877.86|14797.86|14877.86|14797.86|14877.42|14797.42|8
1726380370000|2024-09-15 06:06:10|14877.89|14797.89|14878.49|14798.49|14878.49|14798.49|14877.89|14797.89|10
1726380380000|2024-09-15 06:06:20|14879.02|14799.02|14880.09|14800.09|14880.09|14800.09|14879.02|14799.02|9
1726380390000|2024-09-15 06:06:30|14880.37|14800.37|14881.5|14801.5|14881.5|14801.5|14880.37|14800.37|10
1726380400000|2024-09-15 06:06:40|14881.51|14801.51|14881.6|14801.6|14881.69|14801.69|14881.51|14801.51|9
1726380410000|2024-09-15 06:06:50|14881.58|14801.58|14881.77|14801.77|14881.91|14801.91|14881.58|14801.58|9
1726380420000|2024-09-15 06:07:00|14881.76|14801.76|14882.68|14802.68|14882.68|14802.68|14881.62|14801.62|9
1726380430000|2024-09-15 06:07:10|14883.08|14803.08|14884.5|14804.5|14884.5|14804.5|14883.08|14803.08|9
1726380440000|2024-09-15 06:07:20|14884.54|14804.54|14884.3|14804.3|14884.59|14804.59|14884.3|14804.3|9
1726380450000|2024-09-15 06:07:30|14884.29|14804.29|14884.86|14804.86|14884.86|14804.86|14884.29|14804.29|9
1726380460000|2024-09-15 06:07:40|14884.84|14804.84|14883.09|14803.09|14884.84|14804.84|14883.09|14803.09|7
1726380470000|2024-09-15 06:07:50|14883.06|14803.06|14883.34|14803.34|14883.37|14803.37|14883.05|14803.05|9
1726380480000|2024-09-15 06:08:00|14883.18|14803.18|14883.53|14803.53|14883.61|14803.61|14883.18|14803.18|9
1726380490000|2024-09-15 06:08:10|14883.62|14803.62|14883.54|14803.54|14883.62|14803.62|14883.47|14803.47|8
1726380500000|2024-09-15 06:08:20|14883.66|14803.66|14883.05|14803.05|14883.66|14803.66|14883.05|14803.05|6
1726380510000|2024-09-15 06:08:30|14882.87|14802.87|14882.7|14802.7|14882.87|14802.87|14882.7|14802.7|7
1726380520000|2024-09-15 06:08:40|14882.66|14802.66|14882.54|14802.54|14882.94|14802.94|14882.54|14802.54|9
1726380530000|2024-09-15 06:08:50|14882.53|14802.53|14882.64|14802.64|14882.65|14802.65|14882.51|14802.51|5
1726380540000|2024-09-15 06:09:00|14882.81|14802.81|14884.01|14804.01|14884.01|14804.01|14882.81|14802.81|10
1726380550000|2024-09-15 06:09:10|14884.14|14804.14|14884.24|14804.24|14884.31|14804.31|14884.14|14804.14|9
1726380560000|2024-09-15 06:09:20|14884.22|14804.22|14885|14805|14885.14|14805.14|14884.22|14804.22|10
1726380570000|2024-09-15 06:09:30|14885.02|14805.02|14884.81|14804.81|14885.07|14805.07|14884.72|14804.72|10
1726380580000|2024-09-15 06:09:40|14884.83|14804.83|14885.19|14805.19|14885.23|14805.23|14884.83|14804.83|8
1726380590000|2024-09-15 06:09:50|14885.16|14805.16|14884.94|14804.94|14885.16|14805.16|14884.81|14804.81|10
1726380600000|2024-09-15 06:10:00|14884.88|14804.88|14884.85|14804.85|14885.01|14805.01|14884.76|14804.76|9
1726380610000|2024-09-15 06:10:10|14884.79|14804.79|14884.91|14804.91|14884.91|14804.91|14884.65|14804.65|10
1726380620000|2024-09-15 06:10:20|14884.76|14804.76|14885.01|14805.01|14885.05|14805.05|14884.7|14804.7|10
1726380630000|2024-09-15 06:10:30|14885.15|14805.15|14885.71|14805.71|14885.71|14805.71|14885.15|14805.15|10
1726380640000|2024-09-15 06:10:40|14885.74|14805.74|14886.19|14806.19|14886.19|14806.19|14885.74|14805.74|9
1726380650000|2024-09-15 06:10:50|14886.18|14806.18|14885.4|14805.4|14886.18|14806.18|14885.4|14805.4|7
1726380660000|2024-09-15 06:11:00|14885.34|14805.34|14884.86|14804.86|14885.34|14805.34|14884.86|14804.86|10
1726380670000|2024-09-15 06:11:10|14884.84|14804.84|14884.91|14804.91|14884.91|14804.91|14884.76|14804.76|8
1726380680000|2024-09-15 06:11:20|14884.92|14804.92|14884.3|14804.3|14884.92|14804.92|14884.3|14804.3|5
1726380690000|2024-09-15 06:11:30|14884.38|14804.38|14883.54|14803.54|14884.39|14804.39|14883.54|14803.54|8
1726380700000|2024-09-15 06:11:40|14883.52|14803.52|14882.87|14802.87|14883.52|14803.52|14882.87|14802.87|10
1726380710000|2024-09-15 06:11:50|14882.97|14802.97|14882.43|14802.43|14883.03|14803.03|14882.43|14802.43|8
1726380720000|2024-09-15 06:12:00|14882.39|14802.39|14881.05|14801.05|14882.39|14802.39|14881.05|14801.05|9
1726380730000|2024-09-15 06:12:10|14880.97|14800.97|14880.79|14800.79|14880.97|14800.97|14880.79|14800.79|8
1726380740000|2024-09-15 06:12:20|14880.74|14800.74|14882.97|14802.97|14882.98|14802.98|14880.69|14800.69|6
1726380750000|2024-09-15 06:12:30|14883.13|14803.13|14884.71|14804.71|14884.75|14804.75|14883.13|14803.13|9
1726380760000|2024-09-15 06:12:40|14884.68|14804.68|14885.23|14805.23|14885.23|14805.23|14884.67|14804.67|9
1726380770000|2024-09-15 06:12:50|14885.28|14805.28|14885.15|14805.15|14885.55|14805.55|14885.15|14805.15|10
1726380780000|2024-09-15 06:13:00|14885.03|14805.03|14885.02|14805.02|14885.28|14805.28|14884.96|14804.96|10
1726380790000|2024-09-15 06:13:10|14885|14805|14885.48|14805.48|14885.68|14805.68|14885|14805|9
1726380800000|2024-09-15 06:13:20|14885.57|14805.57|14885.44|14805.44|14885.57|14805.57|14885.27|14805.27|8
1726380810000|2024-09-15 06:13:30|14885.52|14805.52|14886.5|14806.5|14886.5|14806.5|14885.52|14805.52|9
1726380820000|2024-09-15 06:13:40|14886.52|14806.52|14884.81|14804.81|14886.52|14806.52|14884.81|14804.81|8
1726380830000|2024-09-15 06:13:50|14884.74|14804.74|14885.04|14805.04|14885.06|14805.06|14884.68|14804.68|6
1726380840000|2024-09-15 06:14:00|14885.06|14805.06|14884.6|14804.6|14885.06|14805.06|14884.6|14804.6|7
1726380850000|2024-09-15 06:14:10|14884.57|14804.57|14883.35|14803.35|14884.78|14804.78|14883.35|14803.35|9
1726380860000|2024-09-15 06:14:20|14883.3|14803.3|14882.25|14802.25|14883.3|14803.3|14882.25|14802.25|10
1726380870000|2024-09-15 06:14:30|14882.35|14802.35|14882.27|14802.27|14882.46|14802.46|14882.27|14802.27|8
1726380880000|2024-09-15 06:14:40|14882.12|14802.12|14882.13|14802.13|14882.31|14802.31|14881.73|14801.73|10
1726380890000|2024-09-15 06:14:50|14882.15|14802.15|14882.22|14802.22|14882.53|14802.53|14882.15|14802.15|8
1726380900000|2024-09-15 06:15:00|14882.12|14802.12|14882.38|14802.38|14882.38|14802.38|14882.01|14802.01|9
1726380910000|2024-09-15 06:15:10|14882.41|14802.41|14882.36|14802.36|14882.45|14802.45|14882.36|14802.36|7
1726380920000|2024-09-15 06:15:20|14883.24|14803.24|14884.23|14804.23|14884.23|14804.23|14883.24|14803.24|9
1726380930000|2024-09-15 06:15:30|14884.25|14804.25|14883.78|14803.78|14884.25|14804.25|14883.44|14803.44|7
1726380940000|2024-09-15 06:15:40|14883.77|14803.77|14884.52|14804.52|14884.52|14804.52|14883.74|14803.74|9
1726380950000|2024-09-15 06:15:50|14884.51|14804.51|14885.09|14805.09|14885.1|14805.1|14884.51|14804.51|10
1726380960000|2024-09-15 06:16:00|14885.28|14805.28|14882.14|14802.14|14885.45|14805.45|14882.14|14802.14|10
1726380970000|2024-09-15 06:16:10|14882.18|14802.18|14881.13|14801.13|14882.2|14802.2|14881.13|14801.13|7
1726380980000|2024-09-15 06:16:20|14881.03|14801.03|14881|14801|14881.34|14801.34|14881|14801|9
1726380990000|2024-09-15 06:16:30|14881.05|14801.05|14880.05|14800.05|14881.1|14801.1|14880.05|14800.05|10
1726381000000|2024-09-15 06:16:40|14880.15|14800.15|14880.55|14800.55|14880.55|14800.55|14879.7|14799.7|10
1726381010000|2024-09-15 06:16:50|14880.66|14800.66|14880.1|14800.1|14881.11|14801.11|14880.1|14800.1|9
1726381020000|2024-09-15 06:17:00|14879.79|14799.79|14879.15|14799.15|14879.79|14799.79|14879.15|14799.15|10
1726381030000|2024-09-15 06:17:10|14879.14|14799.14|14879.1|14799.1|14879.14|14799.14|14879.1|14799.1|4
1726381040000|2024-09-15 06:17:20|14879.09|14799.09|14878.37|14798.37|14879.17|14799.17|14878.37|14798.37|7
1726381050000|2024-09-15 06:17:30|14878|14798|14876.84|14796.84|14878|14798|14876.69|14796.69|10
1726381060000|2024-09-15 06:17:40|14876.81|14796.81|14878.66|14798.66|14878.66|14798.66|14876.79|14796.79|10
1726381070000|2024-09-15 06:17:50|14878.65|14798.65|14878.69|14798.69|14878.69|14798.69|14878.62|14798.62|6
1726381080000|2024-09-15 06:18:00|14878.87|14798.87|14878.6|14798.6|14878.87|14798.87|14878.6|14798.6|4
1726381090000|2024-09-15 06:18:10|14878.59|14798.59|14878.24|14798.24|14878.59|14798.59|14878.23|14798.23|8
1726381100000|2024-09-15 06:18:20|14878.26|14798.26|14878.34|14798.34|14878.54|14798.54|14878.11|14798.11|7
1726381110000|2024-09-15 06:18:30|14878.44|14798.44|14878.79|14798.79|14878.79|14798.79|14878.44|14798.44|8
1726381120000|2024-09-15 06:18:40|14878.81|14798.81|14878.88|14798.88|14878.88|14798.88|14878.8|14798.8|8
1726381130000|2024-09-15 06:18:50|14878.91|14798.91|14879.98|14799.98|14879.98|14799.98|14878.91|14798.91|10
1726381140000|2024-09-15 06:19:00|14880.06|14800.06|14880.34|14800.34|14880.34|14800.34|14880.06|14800.06|8
1726381150000|2024-09-15 06:19:10|14880.35|14800.35|14880.5|14800.5|14880.5|14800.5|14880.34|14800.34|7
1726381160000|2024-09-15 06:19:20|14880.51|14800.51|14880.56|14800.56|14880.58|14800.58|14880.51|14800.51|4
1726381170000|2024-09-15 06:19:30|14880.55|14800.55|14880.44|14800.44|14880.55|14800.55|14880.43|14800.43|7
1726381180000|2024-09-15 06:19:40|14880.37|14800.37|14880.63|14800.63|14880.63|14800.63|14880.37|14800.37|4
1726381190000|2024-09-15 06:19:50|14880.74|14800.74|14881.4|14801.4|14881.4|14801.4|14880.74|14800.74|10
1726381200000|2024-09-15 06:20:00|14881.44|14801.44|14882|14802|14882|14802|14881.41|14801.41|9
1726381210000|2024-09-15 06:20:10|14882.06|14802.06|14882.14|14802.14|14882.14|14802.14|14882.05|14802.05|10
1726381220000|2024-09-15 06:20:20|14881.75|14801.75|14881.29|14801.29|14881.75|14801.75|14881.29|14801.29|8
1726381230000|2024-09-15 06:20:30|14881.28|14801.28|14881.36|14801.36|14881.38|14801.38|14881.28|14801.28|5
1726381250000|2024-09-15 06:20:50|14881.57|14801.57|14881.79|14801.79|14881.79|14801.79|14881.57|14801.57|6
1726381260000|2024-09-15 06:21:00|14881.8|14801.8|14880.67|14800.67|14881.8|14801.8|14880.67|14800.67|8
1726381270000|2024-09-15 06:21:10|14880.65|14800.65|14881.26|14801.26|14881.26|14801.26|14880.65|14800.65|9
1726381280000|2024-09-15 06:21:20|14881.31|14801.31|14881.4|14801.4|14881.4|14801.4|14881.31|14801.31|6
1726381290000|2024-09-15 06:21:30|14882|14802|14881.63|14801.63|14882|14802|14881.34|14801.34|10
1726381300000|2024-09-15 06:21:40|14881.65|14801.65|14881.31|14801.31|14881.67|14801.67|14881.31|14801.31|8
1726381310000|2024-09-15 06:21:50|14881.3|14801.3|14880.96|14800.96|14881.52|14801.52|14880.96|14800.96|9
1726381320000|2024-09-15 06:22:00|14880.95|14800.95|14881.09|14801.09|14881.25|14801.25|14880.95|14800.95|9
1726381330000|2024-09-15 06:22:10|14881.01|14801.01|14881.59|14801.59|14881.59|14801.59|14880.94|14800.94|9
1726381340000|2024-09-15 06:22:20|14881.6|14801.6|14881.6|14801.6|14881.6|14801.6|14881.34|14801.34|10
1726381350000|2024-09-15 06:22:30|14881.44|14801.44|14881.29|14801.29|14881.44|14801.44|14881.25|14801.25|9
1726381360000|2024-09-15 06:22:40|14881.26|14801.26|14879.7|14799.7|14881.26|14801.26|14879.7|14799.7|8
1726381370000|2024-09-15 06:22:50|14879.67|14799.67|14879.41|14799.41|14879.7|14799.7|14879.41|14799.41|5
1726381380000|2024-09-15 06:23:00|14879.39|14799.39|14879.64|14799.64|14879.64|14799.64|14879.39|14799.39|3
1726381390000|2024-09-15 06:23:10|14879.92|14799.92|14879.53|14799.53|14879.93|14799.93|14879.53|14799.53|4
1726381400000|2024-09-15 06:23:20|14879.47|14799.47|14880.75|14800.75|14880.75|14800.75|14879.47|14799.47|8
1726381410000|2024-09-15 06:23:30|14881.21|14801.21|14880.67|14800.67|14881.21|14801.21|14880.66|14800.66|9
1726381420000|2024-09-15 06:23:40|14880.64|14800.64|14880.92|14800.92|14880.92|14800.92|14880.6|14800.6|8
1726381430000|2024-09-15 06:23:50|14880.88|14800.88|14880.54|14800.54|14880.88|14800.88|14880.54|14800.54|6
1726381440000|2024-09-15 06:24:00|14880.49|14800.49|14881.13|14801.13|14881.13|14801.13|14880.49|14800.49|7
1726381450000|2024-09-15 06:24:10|14881.14|14801.14|14881.12|14801.12|14881.16|14801.16|14881.12|14801.12|4
1726381460000|2024-09-15 06:24:20|14881.14|14801.14|14880.84|14800.84|14881.14|14801.14|14880.84|14800.84|5
1726381470000|2024-09-15 06:24:30|14880.83|14800.83|14880.39|14800.39|14880.87|14800.87|14880.39|14800.39|8
1726381480000|2024-09-15 06:24:40|14880.3|14800.3|14880.53|14800.53|14880.53|14800.53|14880.21|14800.21|7
1726381490000|2024-09-15 06:24:50|14880.54|14800.54|14880.21|14800.21|14880.54|14800.54|14880.13|14800.13|6
1726381500000|2024-09-15 06:25:00|14880.12|14800.12|14880.71|14800.71|14880.72|14800.72|14880.12|14800.12|6
1726381510000|2024-09-15 06:25:10|14880.7|14800.7|14880.44|14800.44|14880.7|14800.7|14880.44|14800.44|6
1726381520000|2024-09-15 06:25:20|14880.4|14800.4|14880.66|14800.66|14880.66|14800.66|14880.38|14800.38|7
1726381530000|2024-09-15 06:25:30|14881.11|14801.11|14880.45|14800.45|14881.14|14801.14|14880.45|14800.45|8
1726381540000|2024-09-15 06:25:40|14880.04|14800.04|14879.5|14799.5|14880.04|14800.04|14879.5|14799.5|10
1726381550000|2024-09-15 06:25:50|14879.46|14799.46|14880.01|14800.01|14880.01|14800.01|14879.46|14799.46|9
1726381560000|2024-09-15 06:26:00|14880.93|14800.93|14881.57|14801.57|14881.74|14801.74|14880.93|14800.93|9
1726381570000|2024-09-15 06:26:10|14881.54|14801.54|14881.43|14801.43|14881.56|14801.56|14881.43|14801.43|5
1726381580000|2024-09-15 06:26:20|14880.5|14800.5|14880.66|14800.66|14880.66|14800.66|14879.55|14799.55|10
1726381590000|2024-09-15 06:26:30|14881.09|14801.09|14881.6|14801.6|14881.7|14801.7|14881.09|14801.09|9
1726381600000|2024-09-15 06:26:40|14881.55|14801.55|14881.52|14801.52|14881.55|14801.55|14881.5|14801.5|6
1726381610000|2024-09-15 06:26:50|14881.68|14801.68|14881.63|14801.63|14882.15|14802.15|14881.63|14801.63|9
1726381620000|2024-09-15 06:27:00|14881.62|14801.62|14880.91|14800.91|14881.62|14801.62|14880.91|14800.91|5
1726381630000|2024-09-15 06:27:10|14880.64|14800.64|14880.39|14800.39|14880.64|14800.64|14880.3|14800.3|8
1726381640000|2024-09-15 06:27:20|14880.44|14800.44|14880.59|14800.59|14880.59|14800.59|14880.44|14800.44|4
1726381650000|2024-09-15 06:27:30|14880.64|14800.64|14880.59|14800.59|14880.64|14800.64|14880.54|14800.54|6
1726381660000|2024-09-15 06:27:40|14880.53|14800.53|14880.03|14800.03|14880.55|14800.55|14880.03|14800.03|4
1726381670000|2024-09-15 06:27:50|14879.94|14799.94|14879.63|14799.63|14879.95|14799.95|14879.63|14799.63|9
1726381680000|2024-09-15 06:28:00|14879.62|14799.62|14879.03|14799.03|14879.63|14799.63|14878.98|14798.98|8
1726381690000|2024-09-15 06:28:10|14879.06|14799.06|14879.33|14799.33|14879.38|14799.38|14879.05|14799.05|8
1726381700000|2024-09-15 06:28:20|14879.3|14799.3|14878.92|14798.92|14879.3|14799.3|14878.86|14798.86|8
1726381710000|2024-09-15 06:28:30|14878.84|14798.84|14878.39|14798.39|14878.84|14798.84|14878.39|14798.39|8
1726381720000|2024-09-15 06:28:40|14878.5|14798.5|14877.83|14797.83|14878.5|14798.5|14877.83|14797.83|10
1726381730000|2024-09-15 06:28:50|14877.65|14797.65|14877.9|14797.9|14877.9|14797.9|14877.49|14797.49|10
1726381740000|2024-09-15 06:29:00|14877.91|14797.91|14878.53|14798.53|14878.53|14798.53|14877.86|14797.86|7
1726381750000|2024-09-15 06:29:10|14878.5|14798.5|14879.3|14799.3|14879.39|14799.39|14878.5|14798.5|10
1726381760000|2024-09-15 06:29:20|14879.24|14799.24|14878.9|14798.9|14879.24|14799.24|14878.9|14798.9|9
1726381770000|2024-09-15 06:29:30|14878.88|14798.88|14878.6|14798.6|14878.88|14798.88|14878.58|14798.58|8
1726381780000|2024-09-15 06:29:40|14878.54|14798.54|14879.05|14799.05|14879.05|14799.05|14878.34|14798.34|10
1726381790000|2024-09-15 06:29:50|14879.14|14799.14|14879.22|14799.22|14879.26|14799.26|14879.14|14799.14|8
1726381800000|2024-09-15 06:30:00|14879.21|14799.21|14879.06|14799.06|14879.21|14799.21|14879.06|14799.06|6
1726381810000|2024-09-15 06:30:10|14879.04|14799.04|14879.1|14799.1|14879.11|14799.11|14879.02|14799.02|7
1726381820000|2024-09-15 06:30:20|14879.79|14799.79|14880.55|14800.55|14880.74|14800.74|14879.79|14799.79|9
1726381830000|2024-09-15 06:30:30|14880.5|14800.5|14881.36|14801.36|14881.36|14801.36|14880.44|14800.44|10
1726381840000|2024-09-15 06:30:40|14881.48|14801.48|14882|14802|14882.07|14802.07|14881.48|14801.48|8
1726381850000|2024-09-15 06:30:50|14882.1|14802.1|14882.1|14802.1|14882.1|14802.1|14881.97|14801.97|5
1726381860000|2024-09-15 06:31:00|14881.99|14801.99|14882.25|14802.25|14882.41|14802.41|14881.83|14801.83|7
1726381870000|2024-09-15 06:31:10|14882.17|14802.17|14882.11|14802.11|14882.17|14802.17|14882.09|14802.09|6
1726381880000|2024-09-15 06:31:20|14882.43|14802.43|14883.06|14803.06|14883.26|14803.26|14882.43|14802.43|9
1726381890000|2024-09-15 06:31:30|14883.05|14803.05|14883.8|14803.8|14883.8|14803.8|14883.05|14803.05|9
1726381900000|2024-09-15 06:31:40|14883.82|14803.82|14883.83|14803.83|14883.84|14803.84|14883.82|14803.82|5
1726381910000|2024-09-15 06:31:50|14883.93|14803.93|14882.96|14802.96|14883.93|14803.93|14882.96|14802.96|7
1726381920000|2024-09-15 06:32:00|14882.94|14802.94|14883.02|14803.02|14883.02|14803.02|14882.94|14802.94|5
1726381930000|2024-09-15 06:32:10|14883.06|14803.06|14883.14|14803.14|14883.3|14803.3|14883.05|14803.05|8
1726381940000|2024-09-15 06:32:20|14883.13|14803.13|14883.04|14803.04|14883.54|14803.54|14883.04|14803.04|8
1726381950000|2024-09-15 06:32:30|14882.98|14802.98|14883.11|14803.11|14883.36|14803.36|14882.98|14802.98|9
1726381960000|2024-09-15 06:32:40|14883.19|14803.19|14883.22|14803.22|14883.51|14803.51|14883.18|14803.18|8
1726381970000|2024-09-15 06:32:50|14883.24|14803.24|14883.53|14803.53|14883.53|14803.53|14883.24|14803.24|6
1726381980000|2024-09-15 06:33:00|14883.86|14803.86|14882.07|14802.07|14883.86|14803.86|14882.07|14802.07|10
1726381990000|2024-09-15 06:33:10|14882.19|14802.19|14882.45|14802.45|14882.73|14802.73|14882.19|14802.19|8
1726382000000|2024-09-15 06:33:20|14882.53|14802.53|14882.47|14802.47|14882.54|14802.54|14882.29|14802.29|10
1726382010000|2024-09-15 06:33:30|14882.46|14802.46|14883.61|14803.61|14883.86|14803.86|14882.46|14802.46|10
1726382020000|2024-09-15 06:33:40|14883.62|14803.62|14883.66|14803.66|14883.67|14803.67|14883.55|14803.55|8
1726382030000|2024-09-15 06:33:50|14883.71|14803.71|14884.11|14804.11|14884.11|14804.11|14883.71|14803.71|8
1726382040000|2024-09-15 06:34:00|14884.18|14804.18|14884.6|14804.6|14884.6|14804.6|14884.18|14804.18|8
1726382050000|2024-09-15 06:34:10|14884.61|14804.61|14884.45|14804.45|14884.71|14804.71|14884.42|14804.42|10
1726382060000|2024-09-15 06:34:20|14884.48|14804.48|14884.68|14804.68|14884.68|14804.68|14884.48|14804.48|6
1726382070000|2024-09-15 06:34:30|14884.59|14804.59|14884.68|14804.68|14884.69|14804.69|14884.59|14804.59|5
1726382080000|2024-09-15 06:34:40|14884.87|14804.87|14884.85|14804.85|14884.91|14804.91|14884.85|14804.85|9
1726382090000|2024-09-15 06:34:50|14884.81|14804.81|14884.63|14804.63|14884.81|14804.81|14884.56|14804.56|9
1726382100000|2024-09-15 06:35:00|14884.78|14804.78|14884.29|14804.29|14884.86|14804.86|14884.29|14804.29|10
1726382110000|2024-09-15 06:35:10|14884.26|14804.26|14884.25|14804.25|14884.28|14804.28|14884.25|14804.25|4
1726382120000|2024-09-15 06:35:20|14884.27|14804.27|14884.28|14804.28|14884.28|14804.28|14884.27|14804.27|2
1726382130000|2024-09-15 06:35:30|14884.27|14804.27|14883.95|14803.95|14884.27|14804.27|14883.94|14803.94|6
1726382140000|2024-09-15 06:35:40|14883.78|14803.78|14883.72|14803.72|14883.85|14803.85|14883.58|14803.58|8
1726382150000|2024-09-15 06:35:50|14883.71|14803.71|14883.47|14803.47|14883.74|14803.74|14883.46|14803.46|6
1726382160000|2024-09-15 06:36:00|14883.77|14803.77|14883.75|14803.75|14883.83|14803.83|14883.75|14803.75|7
1726382170000|2024-09-15 06:36:10|14883.76|14803.76|14884.37|14804.37|14884.37|14804.37|14883.57|14803.57|9
1726382180000|2024-09-15 06:36:20|14883.87|14803.87|14882.54|14802.54|14883.87|14803.87|14882.51|14802.51|9
1726382190000|2024-09-15 06:36:30|14882.56|14802.56|14882.9|14802.9|14882.9|14802.9|14882.56|14802.56|6
1726382200000|2024-09-15 06:36:40|14882.91|14802.91|14882.9|14802.9|14882.91|14802.91|14882.89|14802.89|5
1726382210000|2024-09-15 06:36:50|14882.91|14802.91|14882.54|14802.54|14882.91|14802.91|14882.52|14802.52|4
1726382220000|2024-09-15 06:37:00|14882.55|14802.55|14882.61|14802.61|14882.73|14802.73|14882.54|14802.54|5
1726382230000|2024-09-15 06:37:10|14882.6|14802.6|14882.89|14802.89|14882.97|14802.97|14882.58|14802.58|9
1726382240000|2024-09-15 06:37:20|14882.75|14802.75|14882.56|14802.56|14882.75|14802.75|14882.56|14802.56|6
1726382250000|2024-09-15 06:37:30|14882.57|14802.57|14883.04|14803.04|14883.15|14803.15|14882.57|14802.57|5
1726382260000|2024-09-15 06:37:40|14882.8|14802.8|14882.85|14802.85|14882.85|14802.85|14882.75|14802.75|8
1726382270000|2024-09-15 06:37:50|14882.66|14802.66|14882.53|14802.53|14882.66|14802.66|14882.49|14802.49|7
1726382280000|2024-09-15 06:38:00|14882.59|14802.59|14882.26|14802.26|14882.9|14802.9|14882.25|14802.25|9
1726382290000|2024-09-15 06:38:10|14882.13|14802.13|14882.06|14802.06|14882.16|14802.16|14882.05|14802.05|7
1726382300000|2024-09-15 06:38:20|14882.08|14802.08|14881.46|14801.46|14882.1|14802.1|14881.46|14801.46|9
1726382310000|2024-09-15 06:38:30|14881.45|14801.45|14881.85|14801.85|14881.85|14801.85|14881.38|14801.38|9
1726382320000|2024-09-15 06:38:40|14881.93|14801.93|14882.93|14802.93|14882.93|14802.93|14881.93|14801.93|6
1726382330000|2024-09-15 06:38:50|14883.06|14803.06|14883.32|14803.32|14883.32|14803.32|14883.06|14803.06|10
1726382340000|2024-09-15 06:39:00|14882.88|14802.88|14880.45|14800.45|14882.88|14802.88|14880.45|14800.45|8
1726382350000|2024-09-15 06:39:10|14880.35|14800.35|14880.06|14800.06|14880.47|14800.47|14880.06|14800.06|8
1726382360000|2024-09-15 06:39:20|14880.05|14800.05|14879.98|14799.98|14880.13|14800.13|14879.98|14799.98|7
1726382370000|2024-09-15 06:39:30|14880.08|14800.08|14881.12|14801.12|14881.12|14801.12|14880.08|14800.08|9
1726382380000|2024-09-15 06:39:40|14881.2|14801.2|14883.76|14803.76|14883.76|14803.76|14881.2|14801.2|8
1726382390000|2024-09-15 06:39:50|14883.88|14803.88|14883.6|14803.6|14884.01|14804.01|14883.6|14803.6|10
1726382400000|2024-09-15 06:40:00|14883.58|14803.58|14884.02|14804.02|14884.02|14804.02|14883.58|14803.58|8
1726382410000|2024-09-15 06:40:10|14883.93|14803.93|14883.88|14803.88|14883.93|14803.93|14883.76|14803.76|9
1726382420000|2024-09-15 06:40:20|14883.9|14803.9|14883.25|14803.25|14883.92|14803.92|14883.25|14803.25|6
1726382430000|2024-09-15 06:40:30|14883.22|14803.22|14882.27|14802.27|14883.27|14803.27|14882.27|14802.27|9
1726382440000|2024-09-15 06:40:40|14882.25|14802.25|14882.33|14802.33|14882.33|14802.33|14882.25|14802.25|5
1726382450000|2024-09-15 06:40:50|14882.17|14802.17|14881.99|14801.99|14882.17|14802.17|14881.99|14801.99|8
1726382460000|2024-09-15 06:41:00|14881.95|14801.95|14882.02|14802.02|14882.02|14802.02|14881.93|14801.93|5
1726382470000|2024-09-15 06:41:10|14882.08|14802.08|14884.04|14804.04|14884.04|14804.04|14882.08|14802.08|9
1726382480000|2024-09-15 06:41:20|14884.16|14804.16|14883.65|14803.65|14884.27|14804.27|14883.65|14803.65|9
1726382490000|2024-09-15 06:41:30|14883.62|14803.62|14883.34|14803.34|14883.62|14803.62|14883.18|14803.18|9
1726382500000|2024-09-15 06:41:40|14883.2|14803.2|14882.23|14802.23|14883.58|14803.58|14882.23|14802.23|10
1726382510000|2024-09-15 06:41:50|14881.7|14801.7|14881.1|14801.1|14881.7|14801.7|14881.09|14801.09|9
1726382520000|2024-09-15 06:42:00|14881.09|14801.09|14880.91|14800.91|14881.14|14801.14|14880.91|14800.91|8
1726382530000|2024-09-15 06:42:10|14880.9|14800.9|14881.13|14801.13|14881.34|14801.34|14880.9|14800.9|9
1726382540000|2024-09-15 06:42:20|14881.16|14801.16|14881.31|14801.31|14881.69|14801.69|14881.16|14801.16|9
1726382550000|2024-09-15 06:42:30|14881.3|14801.3|14880.54|14800.54|14881.3|14801.3|14880.54|14800.54|7
1726382560000|2024-09-15 06:42:40|14880.53|14800.53|14880.1|14800.1|14880.53|14800.53|14880.1|14800.1|8
1726382570000|2024-09-15 06:42:50|14879.96|14799.96|14878.86|14798.86|14879.96|14799.96|14878.86|14798.86|9
1726382580000|2024-09-15 06:43:00|14878.8|14798.8|14878.63|14798.63|14878.8|14798.8|14877.99|14797.99|10
1726382590000|2024-09-15 06:43:10|14878.64|14798.64|14878.27|14798.27|14878.64|14798.64|14878.26|14798.26|9
1726382600000|2024-09-15 06:43:20|14878.23|14798.23|14878.28|14798.28|14878.3|14798.3|14878.13|14798.13|10
1726382610000|2024-09-15 06:43:30|14878.26|14798.26|14877.48|14797.48|14878.27|14798.27|14877.48|14797.48|7
1726382620000|2024-09-15 06:43:40|14877.43|14797.43|14877.68|14797.68|14877.68|14797.68|14877.43|14797.43|7
1726382630000|2024-09-15 06:43:50|14877.7|14797.7|14877.68|14797.68|14877.7|14797.7|14877.68|14797.68|2
1726382640000|2024-09-15 06:44:00|14877.7|14797.7|14877.55|14797.55|14877.7|14797.7|14877.55|14797.55|5
1726382650000|2024-09-15 06:44:10|14877.53|14797.53|14877.41|14797.41|14877.53|14797.53|14877.41|14797.41|7
1726382660000|2024-09-15 06:44:20|14877.38|14797.38|14877.24|14797.24|14877.38|14797.38|14877.02|14797.02|9
1726382670000|2024-09-15 06:44:30|14877.33|14797.33|14877.1|14797.1|14877.43|14797.43|14877.1|14797.1|9
1726382680000|2024-09-15 06:44:40|14876.95|14796.95|14876.59|14796.59|14876.95|14796.95|14876.51|14796.51|9
1726382690000|2024-09-15 06:44:50|14876.68|14796.68|14876.49|14796.49|14877.09|14797.09|14876.49|14796.49|6
1726382700000|2024-09-15 06:45:00|14876.38|14796.38|14876.18|14796.18|14876.38|14796.38|14876.18|14796.18|8
1726382710000|2024-09-15 06:45:10|14875.99|14795.99|14876.38|14796.38|14876.38|14796.38|14875.81|14795.81|10
1726382720000|2024-09-15 06:45:20|14876.47|14796.47|14876.57|14796.57|14876.57|14796.57|14876.47|14796.47|5
1726382730000|2024-09-15 06:45:30|14876.56|14796.56|14876.59|14796.59|14876.61|14796.61|14876.52|14796.52|7
1726382740000|2024-09-15 06:45:40|14876.52|14796.52|14876.54|14796.54|14876.57|14796.57|14876.52|14796.52|7
1726382750000|2024-09-15 06:45:50|14876.45|14796.45|14876.27|14796.27|14876.58|14796.58|14876.27|14796.27|7
1726382760000|2024-09-15 06:46:00|14876.39|14796.39|14878.43|14798.43|14878.43|14798.43|14876.39|14796.39|8
1726382770000|2024-09-15 06:46:10|14878.56|14798.56|14878.53|14798.53|14878.56|14798.56|14877.88|14797.88|10
1726382780000|2024-09-15 06:46:20|14878.48|14798.48|14878.12|14798.12|14878.52|14798.52|14878.12|14798.12|7
1726382790000|2024-09-15 06:46:30|14878.14|14798.14|14877.92|14797.92|14878.14|14798.14|14877.92|14797.92|7
1726382800000|2024-09-15 06:46:40|14877.89|14797.89|14877.72|14797.72|14877.89|14797.89|14877.72|14797.72|6
1726382810000|2024-09-15 06:46:50|14877.71|14797.71|14876.79|14796.79|14877.81|14797.81|14876.79|14796.79|9
1726382820000|2024-09-15 06:47:00|14876.66|14796.66|14875.89|14795.89|14876.66|14796.66|14875.89|14795.89|10
1726382830000|2024-09-15 06:47:10|14875.69|14795.69|14875.16|14795.16|14875.69|14795.69|14875.16|14795.16|10
1726382840000|2024-09-15 06:47:20|14875.18|14795.18|14875.49|14795.49|14875.49|14795.49|14875.18|14795.18|6
1726382850000|2024-09-15 06:47:30|14875.5|14795.5|14877.62|14797.62|14877.64|14797.64|14875.24|14795.24|8
1726382860000|2024-09-15 06:47:40|14877.53|14797.53|14877.53|14797.53|14877.53|14797.53|14877.53|14797.53|1
1726382870000|2024-09-15 06:47:50|14877.52|14797.52|14877.52|14797.52|14877.53|14797.53|14877.52|14797.52|3
1726382880000|2024-09-15 06:48:00|14877.68|14797.68|14878.61|14798.61|14878.61|14798.61|14877.68|14797.68|10
1726382890000|2024-09-15 06:48:10|14878.78|14798.78|14878.54|14798.54|14879.02|14799.02|14878.54|14798.54|9
1726382900000|2024-09-15 06:48:20|14878.52|14798.52|14878.66|14798.66|14878.66|14798.66|14878.01|14798.01|9
1726382910000|2024-09-15 06:48:30|14878.68|14798.68|14878.6|14798.6|14878.69|14798.69|14878.52|14798.52|8
1726382920000|2024-09-15 06:48:40|14878.58|14798.58|14878.6|14798.6|14878.65|14798.65|14878.58|14798.58|10
1726382930000|2024-09-15 06:48:50|14878.61|14798.61|14878.59|14798.59|14878.62|14798.62|14878.59|14798.59|3
1726382940000|2024-09-15 06:49:00|14878.82|14798.82|14879.3|14799.3|14879.3|14799.3|14878.82|14798.82|9
1726382950000|2024-09-15 06:49:10|14879.33|14799.33|14878.8|14798.8|14879.33|14799.33|14878.8|14798.8|5
1726382960000|2024-09-15 06:49:20|14878.67|14798.67|14878.79|14798.79|14878.79|14798.79|14878.67|14798.67|5
1726382970000|2024-09-15 06:49:30|14878.8|14798.8|14878.83|14798.83|14878.84|14798.84|14878.8|14798.8|4
1726382980000|2024-09-15 06:49:40|14878.82|14798.82|14879.64|14799.64|14879.64|14799.64|14878.82|14798.82|8
1726382990000|2024-09-15 06:49:50|14879.72|14799.72|14880.32|14800.32|14880.32|14800.32|14879.72|14799.72|10
1726383000000|2024-09-15 06:50:00|14880.19|14800.19|14880.2|14800.2|14880.32|14800.32|14880.04|14800.04|10
1726383010000|2024-09-15 06:50:10|14880.36|14800.36|14879.81|14799.81|14880.39|14800.39|14879.81|14799.81|10
1726383020000|2024-09-15 06:50:20|14879.8|14799.8|14879.82|14799.82|14879.82|14799.82|14879.62|14799.62|7
1726383030000|2024-09-15 06:50:30|14879.91|14799.91|14880.11|14800.11|14880.11|14800.11|14879.91|14799.91|9
1726383040000|2024-09-15 06:50:40|14880.25|14800.25|14880.51|14800.51|14880.54|14800.54|14880.25|14800.25|10
1726383050000|2024-09-15 06:50:50|14880.46|14800.46|14878.17|14798.17|14880.46|14800.46|14878.17|14798.17|8
1726383060000|2024-09-15 06:51:00|14878.14|14798.14|14879.76|14799.76|14879.76|14799.76|14878.12|14798.12|7
1726383070000|2024-09-15 06:51:10|14879.97|14799.97|14878.83|14798.83|14880.2|14800.2|14878.83|14798.83|9
1726383080000|2024-09-15 06:51:20|14878.61|14798.61|14879.13|14799.13|14879.13|14799.13|14878.23|14798.23|9
1726383090000|2024-09-15 06:51:30|14879.58|14799.58|14880.01|14800.01|14880.01|14800.01|14879.58|14799.58|7
1726383100000|2024-09-15 06:51:40|14879.85|14799.85|14879.45|14799.45|14879.85|14799.85|14879.42|14799.42|6
1726383110000|2024-09-15 06:51:50|14879.44|14799.44|14879.71|14799.71|14879.71|14799.71|14879.39|14799.39|9
1726383120000|2024-09-15 06:52:00|14879.68|14799.68|14879.85|14799.85|14879.85|14799.85|14879.66|14799.66|7
1726383130000|2024-09-15 06:52:10|14879.83|14799.83|14879.89|14799.89|14879.89|14799.89|14879.76|14799.76|7
1726383140000|2024-09-15 06:52:20|14879.87|14799.87|14880.31|14800.31|14880.31|14800.31|14879.86|14799.86|8
1726383150000|2024-09-15 06:52:30|14880.42|14800.42|14879.22|14799.22|14880.56|14800.56|14878.99|14798.99|8
1726383160000|2024-09-15 06:52:40|14879.52|14799.52|14879.8|14799.8|14879.83|14799.83|14879.52|14799.52|8
1726383170000|2024-09-15 06:52:50|14879.81|14799.81|14879.82|14799.82|14879.82|14799.82|14879.76|14799.76|7
1726383180000|2024-09-15 06:53:00|14879.83|14799.83|14879.75|14799.75|14879.83|14799.83|14879.68|14799.68|8
1726383190000|2024-09-15 06:53:10|14879.72|14799.72|14879.68|14799.68|14879.73|14799.73|14879.67|14799.67|6
1726383200000|2024-09-15 06:53:20|14879.66|14799.66|14879.43|14799.43|14879.67|14799.67|14879.43|14799.43|6
1726383210000|2024-09-15 06:53:30|14879.27|14799.27|14879.97|14799.97|14879.97|14799.97|14879.13|14799.13|10
1726383220000|2024-09-15 06:53:40|14880.17|14800.17|14881.04|14801.04|14881.04|14801.04|14880.17|14800.17|9
1726383230000|2024-09-15 06:53:50|14881.1|14801.1|14881.92|14801.92|14881.92|14801.92|14881.1|14801.1|10
1726383240000|2024-09-15 06:54:00|14881.93|14801.93|14881.7|14801.7|14881.93|14801.93|14881.55|14801.55|8
1726383250000|2024-09-15 06:54:10|14881.72|14801.72|14882.61|14802.61|14882.61|14802.61|14881.72|14801.72|7
1726383260000|2024-09-15 06:54:20|14882.64|14802.64|14882.66|14802.66|14882.68|14802.68|14882.53|14802.53|8
1726383270000|2024-09-15 06:54:30|14882.57|14802.57|14880.83|14800.83|14882.57|14802.57|14880.83|14800.83|10
1726383280000|2024-09-15 06:54:40|14880.8|14800.8|14881.08|14801.08|14881.09|14801.09|14880.8|14800.8|10
1726383290000|2024-09-15 06:54:50|14881.07|14801.07|14881.18|14801.18|14881.18|14801.18|14881.06|14801.06|5
1726383300000|2024-09-15 06:55:00|14881.05|14801.05|14881.24|14801.24|14881.24|14801.24|14880.93|14800.93|9
1726383310000|2024-09-15 06:55:10|14881.25|14801.25|14881.18|14801.18|14881.25|14801.25|14881.11|14801.11|9
1726383320000|2024-09-15 06:55:20|14881.28|14801.28|14881.27|14801.27|14881.28|14801.28|14880.95|14800.95|9
1726383330000|2024-09-15 06:55:30|14881.28|14801.28|14880.07|14800.07|14881.28|14801.28|14880.07|14800.07|10
1726383340000|2024-09-15 06:55:40|14880.03|14800.03|14881.91|14801.91|14882.23|14802.23|14880.03|14800.03|10
1726383350000|2024-09-15 06:55:50|14881.81|14801.81|14881.12|14801.12|14881.81|14801.81|14881.1|14801.1|9
1726383360000|2024-09-15 06:56:00|14881.14|14801.14|14881.49|14801.49|14881.49|14801.49|14881.14|14801.14|6
1726383370000|2024-09-15 06:56:10|14881.51|14801.51|14881.45|14801.45|14881.52|14801.52|14881.32|14801.32|7
1726383380000|2024-09-15 06:56:20|14880.98|14800.98|14878.83|14798.83|14880.98|14800.98|14878.83|14798.83|10
1726383390000|2024-09-15 06:56:30|14878.8|14798.8|14878.76|14798.76|14878.8|14798.8|14878.76|14798.76|4
1726383400000|2024-09-15 06:56:40|14878.75|14798.75|14878.76|14798.76|14878.76|14798.76|14878.73|14798.73|5
1726383410000|2024-09-15 06:56:50|14878.75|14798.75|14878.66|14798.66|14878.75|14798.75|14878.66|14798.66|4
1726383420000|2024-09-15 06:57:00|14878.52|14798.52|14878.55|14798.55|14878.62|14798.62|14878.4|14798.4|7
1726383430000|2024-09-15 06:57:10|14878.62|14798.62|14878.91|14798.91|14878.91|14798.91|14878.62|14798.62|9
1726383440000|2024-09-15 06:57:20|14878.92|14798.92|14878.74|14798.74|14878.93|14798.93|14878.55|14798.55|6
1726383450000|2024-09-15 06:57:30|14878.73|14798.73|14879.02|14799.02|14879.04|14799.04|14878.73|14798.73|7
1726383470000|2024-09-15 06:57:50|14879|14799|14879.02|14799.02|14879.02|14799.02|14879|14799|2
1726383480000|2024-09-15 06:58:00|14879.15|14799.15|14879.72|14799.72|14879.72|14799.72|14879.15|14799.15|7
1726383490000|2024-09-15 06:58:10|14879.77|14799.77|14879.69|14799.69|14879.85|14799.85|14879.65|14799.65|8
1726383500000|2024-09-15 06:58:20|14879.85|14799.85|14880.08|14800.08|14880.08|14800.08|14879.72|14799.72|8
1726383510000|2024-09-15 06:58:30|14880.25|14800.25|14880.94|14800.94|14880.94|14800.94|14880.25|14800.25|9
1726383520000|2024-09-15 06:58:40|14881.06|14801.06|14880.69|14800.69|14881.06|14801.06|14880.69|14800.69|4
1726383530000|2024-09-15 06:58:50|14880.7|14800.7|14880.63|14800.63|14880.79|14800.79|14880.63|14800.63|5
1726383540000|2024-09-15 06:59:00|14880.61|14800.61|14880.72|14800.72|14880.72|14800.72|14880.45|14800.45|8
1726383550000|2024-09-15 06:59:10|14880.7|14800.7|14880.97|14800.97|14880.97|14800.97|14880.66|14800.66|8
1726383560000|2024-09-15 06:59:20|14880.99|14800.99|14881.26|14801.26|14881.27|14801.27|14880.9|14800.9|7
1726383570000|2024-09-15 06:59:30|14881.27|14801.27|14880.82|14800.82|14881.27|14801.27|14880.81|14800.81|8
1726383580000|2024-09-15 06:59:40|14880.81|14800.81|14881.04|14801.04|14881.04|14801.04|14880.8|14800.8|4
1726383590000|2024-09-15 06:59:50|14881.08|14801.08|14881|14801|14881.1|14801.1|14880.81|14800.81|9
1726383600000|2024-09-15 07:00:00|14881.07|14801.07|14881.34|14801.34|14881.34|14801.34|14880.91|14800.91|10
1726383610000|2024-09-15 07:00:10|14881.31|14801.31|14881.76|14801.76|14881.76|14801.76|14881.31|14801.31|8
1726383620000|2024-09-15 07:00:20|14881.8|14801.8|14882.19|14802.19|14882.19|14802.19|14881.79|14801.79|9
1726383630000|2024-09-15 07:00:30|14882.48|14802.48|14882.17|14802.17|14882.48|14802.48|14882|14802|9
1726383640000|2024-09-15 07:00:40|14882.03|14802.03|14882.41|14802.41|14882.52|14802.52|14882.03|14802.03|9
1726383650000|2024-09-15 07:00:50|14882.39|14802.39|14881.02|14801.02|14882.39|14802.39|14880.68|14800.68|10
1726383660000|2024-09-15 07:01:00|14881.12|14801.12|14882|14802|14882|14802|14880.74|14800.74|10
1726383670000|2024-09-15 07:01:10|14882.51|14802.51|14882.88|14802.88|14882.88|14802.88|14882.51|14802.51|7
1726383680000|2024-09-15 07:01:20|14882.87|14802.87|14883.09|14803.09|14883.21|14803.21|14882.87|14802.87|7
1726383690000|2024-09-15 07:01:30|14883.08|14803.08|14881.92|14801.92|14883.17|14803.17|14881.92|14801.92|10
1726383700000|2024-09-15 07:01:40|14881.9|14801.9|14882.23|14802.23|14882.23|14802.23|14881.9|14801.9|9
1726383710000|2024-09-15 07:01:50|14882.25|14802.25|14881.81|14801.81|14882.25|14802.25|14881.81|14801.81|7
1726383720000|2024-09-15 07:02:00|14881.72|14801.72|14881.86|14801.86|14881.87|14801.87|14881.63|14801.63|8
1726383730000|2024-09-15 07:02:10|14881.84|14801.84|14882.12|14802.12|14882.12|14802.12|14881.81|14801.81|8
1726383740000|2024-09-15 07:02:20|14882.13|14802.13|14882.1|14802.1|14882.35|14802.35|14882.1|14802.1|8
1726383750000|2024-09-15 07:02:30|14882.06|14802.06|14881.6|14801.6|14882.06|14802.06|14881.6|14801.6|8
1726383760000|2024-09-15 07:02:40|14881.57|14801.57|14881.46|14801.46|14881.57|14801.57|14881.32|14801.32|7
1726383770000|2024-09-15 07:02:50|14881.47|14801.47|14881.08|14801.08|14881.47|14801.47|14881.08|14801.08|10
1726383780000|2024-09-15 07:03:00|14881.18|14801.18|14881.18|14801.18|14881.18|14801.18|14881.05|14801.05|7
1726383790000|2024-09-15 07:03:10|14881.22|14801.22|14881.05|14801.05|14881.23|14801.23|14881.05|14801.05|8
1726383800000|2024-09-15 07:03:20|14881.04|14801.04|14881.38|14801.38|14881.4|14801.4|14880.74|14800.74|6
1726383810000|2024-09-15 07:03:30|14881.12|14801.12|14879.16|14799.16|14881.12|14801.12|14879.16|14799.16|8
1726383820000|2024-09-15 07:03:40|14879.62|14799.62|14879.52|14799.52|14879.62|14799.62|14879.5|14799.5|6
1726383830000|2024-09-15 07:03:50|14879.43|14799.43|14879.46|14799.46|14879.55|14799.55|14879.28|14799.28|9
1726383840000|2024-09-15 07:04:00|14879.44|14799.44|14879.47|14799.47|14879.51|14799.51|14879.41|14799.41|6
1726383850000|2024-09-15 07:04:10|14879.45|14799.45|14879.46|14799.46|14879.53|14799.53|14879.45|14799.45|8
1726383860000|2024-09-15 07:04:20|14879.45|14799.45|14880.1|14800.1|14880.1|14800.1|14879.45|14799.45|7
1726383870000|2024-09-15 07:04:30|14880.13|14800.13|14880.51|14800.51|14880.51|14800.51|14880.08|14800.08|6
1726383880000|2024-09-15 07:04:40|14880.57|14800.57|14880.53|14800.53|14880.63|14800.63|14880.45|14800.45|10
1726383890000|2024-09-15 07:04:50|14880.52|14800.52|14880.82|14800.82|14880.86|14800.86|14880.52|14800.52|8
1726383900000|2024-09-15 07:05:00|14881.74|14801.74|14883.78|14803.78|14883.79|14803.79|14881.74|14801.74|7
1726383910000|2024-09-15 07:05:10|14883.79|14803.79|14882.79|14802.79|14883.79|14803.79|14882.79|14802.79|10
1726383920000|2024-09-15 07:05:20|14882.52|14802.52|14882.07|14802.07|14882.52|14802.52|14882.05|14802.05|9
1726383930000|2024-09-15 07:05:30|14882.03|14802.03|14882.59|14802.59|14882.59|14802.59|14882.03|14802.03|6
1726383940000|2024-09-15 07:05:40|14882.6|14802.6|14882.63|14802.63|14882.67|14802.67|14882.58|14802.58|5
1726383950000|2024-09-15 07:05:50|14882.64|14802.64|14884.55|14804.55|14884.84|14804.84|14882.42|14802.42|9
1726383960000|2024-09-15 07:06:00|14884.52|14804.52|14884.66|14804.66|14884.66|14804.66|14884.47|14804.47|8
1726383970000|2024-09-15 07:06:10|14884.69|14804.69|14884.34|14804.34|14884.69|14804.69|14884.34|14804.34|8
1726383980000|2024-09-15 07:06:20|14884.49|14804.49|14884.65|14804.65|14884.65|14804.65|14884.47|14804.47|9
1726383990000|2024-09-15 07:06:30|14884.67|14804.67|14884.65|14804.65|14884.67|14804.67|14884.65|14804.65|2
1726384000000|2024-09-15 07:06:40|14884.64|14804.64|14884.32|14804.32|14884.79|14804.79|14884.32|14804.32|8
1726384010000|2024-09-15 07:06:50|14884.23|14804.23|14884.08|14804.08|14884.23|14804.23|14884.08|14804.08|8
1726384020000|2024-09-15 07:07:00|14884.05|14804.05|14883.89|14803.89|14884.32|14804.32|14883.89|14803.89|7
1726384030000|2024-09-15 07:07:10|14883.88|14803.88|14884.66|14804.66|14884.66|14804.66|14883.87|14803.87|8
1726384040000|2024-09-15 07:07:20|14884.69|14804.69|14884.91|14804.91|14884.93|14804.93|14884.69|14804.69|8
1726384050000|2024-09-15 07:07:30|14884.92|14804.92|14884.8|14804.8|14884.92|14804.92|14884.8|14804.8|3
1726384060000|2024-09-15 07:07:40|14884.75|14804.75|14885.01|14805.01|14885.01|14805.01|14884.7|14804.7|8
1726384070000|2024-09-15 07:07:50|14885.15|14805.15|14885.33|14805.33|14885.33|14805.33|14885|14805|8
1726384080000|2024-09-15 07:08:00|14885.32|14805.32|14885.17|14805.17|14885.33|14805.33|14885.17|14805.17|5
1726384090000|2024-09-15 07:08:10|14885.08|14805.08|14884.98|14804.98|14885.1|14805.1|14884.96|14804.96|10
1726384100000|2024-09-15 07:08:20|14884.72|14804.72|14884.02|14804.02|14884.72|14804.72|14884.02|14804.02|10
1726384110000|2024-09-15 07:08:30|14883.89|14803.89|14883.77|14803.77|14883.9|14803.9|14883.77|14803.77|9
1726384120000|2024-09-15 07:08:40|14883.42|14803.42|14883.05|14803.05|14883.42|14803.42|14883.05|14803.05|10
1726384130000|2024-09-15 07:08:50|14882.55|14802.55|14881.86|14801.86|14882.55|14802.55|14881.86|14801.86|8
1726384140000|2024-09-15 07:09:00|14881.87|14801.87|14881.63|14801.63|14881.87|14801.87|14881.59|14801.59|5
1726384150000|2024-09-15 07:09:10|14881.62|14801.62|14881.58|14801.58|14881.62|14801.62|14881.56|14801.56|4
1726384160000|2024-09-15 07:09:20|14881.56|14801.56|14881.4|14801.4|14881.58|14801.58|14881.4|14801.4|8
1726384170000|2024-09-15 07:09:30|14881.55|14801.55|14879.81|14799.81|14881.56|14801.56|14879.81|14799.81|8
1726384180000|2024-09-15 07:09:40|14879.78|14799.78|14879.67|14799.67|14879.78|14799.78|14879.67|14799.67|8
1726384190000|2024-09-15 07:09:50|14881.08|14801.08|14880.5|14800.5|14881.08|14801.08|14880.48|14800.48|8
1726384200000|2024-09-15 07:10:00|14880.54|14800.54|14880.45|14800.45|14880.56|14800.56|14880.25|14800.25|8
1726384210000|2024-09-15 07:10:10|14880.46|14800.46|14880.01|14800.01|14880.46|14800.46|14880.01|14800.01|10
1726384220000|2024-09-15 07:10:20|14880.02|14800.02|14879.87|14799.87|14880.02|14800.02|14879.87|14799.87|7
1726384230000|2024-09-15 07:10:30|14879.86|14799.86|14879.36|14799.36|14879.86|14799.86|14879.36|14799.36|8
1726384240000|2024-09-15 07:10:40|14879.35|14799.35|14878.29|14798.29|14879.35|14799.35|14877.82|14797.82|7
1726384250000|2024-09-15 07:10:50|14878.35|14798.35|14876.62|14796.62|14878.35|14798.35|14876.62|14796.62|5
1726384260000|2024-09-15 07:11:00|14876.51|14796.51|14879.13|14799.13|14879.13|14799.13|14876.51|14796.51|8
1726384270000|2024-09-15 07:11:10|14879.23|14799.23|14879.48|14799.48|14879.48|14799.48|14879.23|14799.23|8
1726384280000|2024-09-15 07:11:20|14879.47|14799.47|14879.6|14799.6|14879.68|14799.68|14879.47|14799.47|4
1726384290000|2024-09-15 07:11:30|14879.59|14799.59|14879.54|14799.54|14879.61|14799.61|14879.38|14799.38|7
1726384300000|2024-09-15 07:11:40|14879.52|14799.52|14879.61|14799.61|14879.73|14799.73|14879.48|14799.48|8
1726384310000|2024-09-15 07:11:50|14879.76|14799.76|14879.97|14799.97|14880.05|14800.05|14879.76|14799.76|8
1726384320000|2024-09-15 07:12:00|14879.06|14799.06|14879.35|14799.35|14879.35|14799.35|14878.38|14798.38|9
1726384330000|2024-09-15 07:12:10|14879.34|14799.34|14879.98|14799.98|14879.98|14799.98|14879.22|14799.22|4
1726384340000|2024-09-15 07:12:20|14880.38|14800.38|14880.69|14800.69|14880.74|14800.74|14880.38|14800.38|10
1726384350000|2024-09-15 07:12:30|14879.82|14799.82|14879.9|14799.9|14879.9|14799.9|14879.05|14799.05|10
1726384360000|2024-09-15 07:12:40|14879.92|14799.92|14880.11|14800.11|14880.11|14800.11|14879.92|14799.92|7
1726384370000|2024-09-15 07:12:50|14880.06|14800.06|14880.18|14800.18|14880.18|14800.18|14879.97|14799.97|5
1726384380000|2024-09-15 07:13:00|14880.22|14800.22|14882.58|14802.58|14882.58|14802.58|14880.22|14800.22|10
1726384390000|2024-09-15 07:13:10|14882.65|14802.65|14882.94|14802.94|14883.06|14803.06|14882.65|14802.65|10
1726384400000|2024-09-15 07:13:20|14882.95|14802.95|14882.96|14802.96|14882.98|14802.98|14882.95|14802.95|5
1726384410000|2024-09-15 07:13:30|14882.79|14802.79|14880.62|14800.62|14882.79|14802.79|14880.62|14800.62|10
1726384420000|2024-09-15 07:13:40|14880.45|14800.45|14880.21|14800.21|14880.45|14800.45|14880.21|14800.21|7
1726384430000|2024-09-15 07:13:50|14879.88|14799.88|14879.09|14799.09|14879.88|14799.88|14879.09|14799.09|9
1726384440000|2024-09-15 07:14:00|14879.02|14799.02|14879.23|14799.23|14879.23|14799.23|14878.38|14798.38|6
1726384450000|2024-09-15 07:14:10|14879.25|14799.25|14878.97|14798.97|14879.25|14799.25|14878.95|14798.95|6
1726384460000|2024-09-15 07:14:20|14878.83|14798.83|14878.63|14798.63|14878.83|14798.83|14878.63|14798.63|8
1726384470000|2024-09-15 07:14:30|14878.62|14798.62|14877.58|14797.58|14878.62|14798.62|14877.58|14797.58|9
1726384480000|2024-09-15 07:14:40|14877.57|14797.57|14877.5|14797.5|14877.63|14797.63|14877.5|14797.5|8
1726384490000|2024-09-15 07:14:50|14877.54|14797.54|14877.74|14797.74|14877.74|14797.74|14877.46|14797.46|7
1726384500000|2024-09-15 07:15:00|14877.76|14797.76|14877.57|14797.57|14877.77|14797.77|14877.57|14797.57|4
1726384510000|2024-09-15 07:15:10|14877.48|14797.48|14876.87|14796.87|14877.48|14797.48|14876.87|14796.87|5
1726384520000|2024-09-15 07:15:20|14876.89|14796.89|14876.89|14796.89|14876.89|14796.89|14876.89|14796.89|1
1726384530000|2024-09-15 07:15:30|14877|14797|14876.45|14796.45|14877.22|14797.22|14876.45|14796.45|7
1726384540000|2024-09-15 07:15:40|14876.4|14796.4|14876.34|14796.34|14876.4|14796.4|14876.34|14796.34|5
1726384550000|2024-09-15 07:15:50|14876.12|14796.12|14875.91|14795.91|14876.12|14796.12|14875.91|14795.91|6
1726384560000|2024-09-15 07:16:00|14875.97|14795.97|14876|14796|14876|14796|14875.96|14795.96|4
1726384570000|2024-09-15 07:16:10|14876.15|14796.15|14875.72|14795.72|14876.15|14796.15|14875.69|14795.69|8
1726384580000|2024-09-15 07:16:20|14875.74|14795.74|14875.26|14795.26|14875.74|14795.74|14875.26|14795.26|9
1726384590000|2024-09-15 07:16:30|14875.24|14795.24|14875.14|14795.14|14875.25|14795.25|14875.12|14795.12|9
1726384600000|2024-09-15 07:16:40|14875.13|14795.13|14874.73|14794.73|14875.13|14795.13|14874.69|14794.69|8
1726384610000|2024-09-15 07:16:50|14874.77|14794.77|14874.97|14794.97|14874.98|14794.98|14874.76|14794.76|7
1726384620000|2024-09-15 07:17:00|14874.95|14794.95|14874.81|14794.81|14874.98|14794.98|14874.81|14794.81|7
1726384630000|2024-09-15 07:17:10|14874.77|14794.77|14874.65|14794.65|14874.98|14794.98|14874.65|14794.65|10
1726384640000|2024-09-15 07:17:20|14874.52|14794.52|14874|14794|14874.52|14794.52|14874|14794|6
1726384650000|2024-09-15 07:17:30|14873.92|14793.92|14873.77|14793.77|14873.92|14793.92|14873.77|14793.77|5
1726384660000|2024-09-15 07:17:40|14873.89|14793.89|14873.95|14793.95|14874|14794|14873.89|14793.89|6
1726384670000|2024-09-15 07:17:50|14873.79|14793.79|14874.02|14794.02|14874.12|14794.12|14873.79|14793.79|6
1726384680000|2024-09-15 07:18:00|14874.12|14794.12|14875.13|14795.13|14875.13|14795.13|14874.12|14794.12|7
1726384690000|2024-09-15 07:18:10|14875.11|14795.11|14875.95|14795.95|14875.95|14795.95|14874.97|14794.97|9
1726384700000|2024-09-15 07:18:20|14876.18|14796.18|14876.19|14796.19|14876.43|14796.43|14876.18|14796.18|10
1726384710000|2024-09-15 07:18:30|14876.11|14796.11|14873.68|14793.68|14876.11|14796.11|14873.68|14793.68|10
1726384720000|2024-09-15 07:18:40|14873.67|14793.67|14874.05|14794.05|14874.05|14794.05|14873.61|14793.61|9
1726384730000|2024-09-15 07:18:50|14874.07|14794.07|14874.11|14794.11|14874.11|14794.11|14874.07|14794.07|3
1726384740000|2024-09-15 07:19:00|14874.09|14794.09|14874.8|14794.8|14874.8|14794.8|14874.09|14794.09|8
1726384750000|2024-09-15 07:19:10|14874.76|14794.76|14873.99|14793.99|14874.76|14794.76|14873.99|14793.99|4
1726384760000|2024-09-15 07:19:20|14873.88|14793.88|14873.78|14793.78|14873.88|14793.88|14873.74|14793.74|8
1726384770000|2024-09-15 07:19:30|14873.77|14793.77|14874.25|14794.25|14874.25|14794.25|14873.75|14793.75|10
1726384780000|2024-09-15 07:19:40|14874.26|14794.26|14874.18|14794.18|14874.3|14794.3|14874.03|14794.03|8
1726384790000|2024-09-15 07:19:50|14874.1|14794.1|14874.3|14794.3|14874.3|14794.3|14873.96|14793.96|8
1726384800000|2024-09-15 07:20:00|14874.33|14794.33|14874.49|14794.49|14874.5|14794.5|14874.33|14794.33|7
1726384810000|2024-09-15 07:20:10|14874.51|14794.51|14875.37|14795.37|14875.37|14795.37|14874.51|14794.51|8
1726384820000|2024-09-15 07:20:20|14875.43|14795.43|14875.57|14795.57|14875.64|14795.64|14875.43|14795.43|7
1726384830000|2024-09-15 07:20:30|14875.52|14795.52|14875.76|14795.76|14875.76|14795.76|14875.49|14795.49|8
1726384840000|2024-09-15 07:20:40|14875.75|14795.75|14875.42|14795.42|14875.77|14795.77|14875.42|14795.42|7
1726384850000|2024-09-15 07:20:50|14875.41|14795.41|14876.1|14796.1|14876.1|14796.1|14875.41|14795.41|9
1726384860000|2024-09-15 07:21:00|14876.01|14796.01|14876.72|14796.72|14876.72|14796.72|14875.98|14795.98|8
1726384870000|2024-09-15 07:21:10|14877.12|14797.12|14879.87|14799.87|14879.87|14799.87|14877.12|14797.12|10
1726384880000|2024-09-15 07:21:20|14879.97|14799.97|14883.37|14803.37|14883.37|14803.37|14879.97|14799.97|10
1726384890000|2024-09-15 07:21:30|14883.64|14803.64|14882.5|14802.5|14883.86|14803.86|14882.5|14802.5|10
1726384900000|2024-09-15 07:21:40|14882.43|14802.43|14883.14|14803.14|14883.14|14803.14|14882.38|14802.38|9
1726384910000|2024-09-15 07:21:50|14883.05|14803.05|14884.67|14804.67|14884.67|14804.67|14883.05|14803.05|10
1726384920000|2024-09-15 07:22:00|14885.47|14805.47|14883.99|14803.99|14885.47|14805.47|14883.99|14803.99|5
1726384930000|2024-09-15 07:22:10|14883.78|14803.78|14883.56|14803.56|14883.78|14803.78|14883.53|14803.53|8
1726384940000|2024-09-15 07:22:20|14883.63|14803.63|14885.12|14805.12|14885.12|14805.12|14883.63|14803.63|9
1726384950000|2024-09-15 07:22:30|14885.15|14805.15|14887.73|14807.73|14887.73|14807.73|14885.15|14805.15|10
1726384960000|2024-09-15 07:22:40|14887.76|14807.76|14888.25|14808.25|14888.31|14808.31|14887.76|14807.76|8
1726384970000|2024-09-15 07:22:50|14888.22|14808.22|14887.93|14807.93|14888.26|14808.26|14887.93|14807.93|5
1726384980000|2024-09-15 07:23:00|14887.91|14807.91|14887.95|14807.95|14887.98|14807.98|14887.91|14807.91|5
1726384990000|2024-09-15 07:23:10|14888.04|14808.04|14887.72|14807.72|14888.04|14808.04|14887.4|14807.4|10
1726385000000|2024-09-15 07:23:20|14887.58|14807.58|14886.63|14806.63|14887.58|14807.58|14886.63|14806.63|10
1726385010000|2024-09-15 07:23:30|14886.74|14806.74|14886.87|14806.87|14886.88|14806.88|14886.69|14806.69|8
1726385020000|2024-09-15 07:23:40|14887.05|14807.05|14887.27|14807.27|14887.29|14807.29|14887.05|14807.05|8
1726385030000|2024-09-15 07:23:50|14886.38|14806.38|14885.54|14805.54|14886.38|14806.38|14885.5|14805.5|8
1726385040000|2024-09-15 07:24:00|14886.46|14806.46|14888.28|14808.28|14888.28|14808.28|14886.46|14806.46|9
1726385050000|2024-09-15 07:24:10|14888.23|14808.23|14887.76|14807.76|14888.23|14808.23|14887.67|14807.67|10
1726385060000|2024-09-15 07:24:20|14887.72|14807.72|14887.52|14807.52|14887.72|14807.72|14887.52|14807.52|10
1726385070000|2024-09-15 07:24:30|14887.5|14807.5|14887.52|14807.52|14887.52|14807.52|14887.49|14807.49|4
1726385080000|2024-09-15 07:24:40|14887.5|14807.5|14887.3|14807.3|14887.54|14807.54|14887.29|14807.29|4
1726385090000|2024-09-15 07:24:50|14887.28|14807.28|14887.16|14807.16|14887.28|14807.28|14887.16|14807.16|5
1726385100000|2024-09-15 07:25:00|14885.28|14805.28|14885.89|14805.89|14885.89|14805.89|14885.28|14805.28|9
1726385110000|2024-09-15 07:25:10|14885.97|14805.97|14886.19|14806.19|14886.19|14806.19|14885.97|14805.97|5
1726385120000|2024-09-15 07:25:20|14886.4|14806.4|14887.46|14807.46|14887.46|14807.46|14886.4|14806.4|7
1726385130000|2024-09-15 07:25:30|14887.52|14807.52|14886.81|14806.81|14887.52|14807.52|14886.65|14806.65|10
1726385140000|2024-09-15 07:25:40|14886.77|14806.77|14887.16|14807.16|14887.16|14807.16|14886.77|14806.77|8
1726385150000|2024-09-15 07:25:50|14887.13|14807.13|14887.17|14807.17|14887.17|14807.17|14886.88|14806.88|9
1726385160000|2024-09-15 07:26:00|14887.3|14807.3|14887.52|14807.52|14887.52|14807.52|14887.06|14807.06|8
1726385170000|2024-09-15 07:26:10|14887.35|14807.35|14886.68|14806.68|14887.35|14807.35|14886.68|14806.68|10
1726385180000|2024-09-15 07:26:20|14886.63|14806.63|14885.88|14805.88|14886.63|14806.63|14885.59|14805.59|9
1726385190000|2024-09-15 07:26:30|14885.8|14805.8|14886.2|14806.2|14886.34|14806.34|14885.8|14805.8|10
1726385200000|2024-09-15 07:26:40|14886.19|14806.19|14886.53|14806.53|14886.53|14806.53|14885.85|14805.85|10
1726385210000|2024-09-15 07:26:50|14886.51|14806.51|14886.72|14806.72|14886.72|14806.72|14886.44|14806.44|9
1726385220000|2024-09-15 07:27:00|14886.73|14806.73|14886.53|14806.53|14886.73|14806.73|14886.3|14806.3|10
1726385230000|2024-09-15 07:27:10|14886.63|14806.63|14886.82|14806.82|14886.82|14806.82|14886.63|14806.63|7
1726385240000|2024-09-15 07:27:20|14886.78|14806.78|14887.35|14807.35|14887.35|14807.35|14886.78|14806.78|8
1726385250000|2024-09-15 07:27:30|14887.43|14807.43|14887.21|14807.21|14887.51|14807.51|14887.21|14807.21|9
1726385260000|2024-09-15 07:27:40|14887.17|14807.17|14887.14|14807.14|14887.18|14807.18|14887.13|14807.13|6
1726385270000|2024-09-15 07:27:50|14887.43|14807.43|14888.32|14808.32|14888.32|14808.32|14887.43|14807.43|9
1726385280000|2024-09-15 07:28:00|14888.35|14808.35|14889.83|14809.83|14889.83|14809.83|14888.35|14808.35|9
1726385290000|2024-09-15 07:28:10|14889.78|14809.78|14889.58|14809.58|14889.84|14809.84|14889.58|14809.58|8
1726385300000|2024-09-15 07:28:20|14889.57|14809.57|14889.5|14809.5|14889.7|14809.7|14889.4|14809.4|8
1726385310000|2024-09-15 07:28:30|14889.47|14809.47|14889.85|14809.85|14889.85|14809.85|14889.35|14809.35|10
1726385320000|2024-09-15 07:28:40|14889.82|14809.82|14889.71|14809.71|14889.82|14809.82|14889.71|14809.71|7
1726385330000|2024-09-15 07:28:50|14889.72|14809.72|14889.72|14809.72|14889.85|14809.85|14889.71|14809.71|8
1726385340000|2024-09-15 07:29:00|14889.92|14809.92|14890.31|14810.31|14890.31|14810.31|14889.83|14809.83|8
1726385350000|2024-09-15 07:29:10|14890.5|14810.5|14890.92|14810.92|14890.92|14810.92|14890.47|14810.47|10
1726385360000|2024-09-15 07:29:20|14890.94|14810.94|14892.11|14812.11|14892.11|14812.11|14890.94|14810.94|9
1726385370000|2024-09-15 07:29:30|14892.15|14812.15|14891.62|14811.62|14892.19|14812.19|14891.62|14811.62|10
1726385380000|2024-09-15 07:29:40|14891.61|14811.61|14891.34|14811.34|14891.61|14811.61|14891.34|14811.34|5
1726385390000|2024-09-15 07:29:50|14891.2|14811.2|14891.21|14811.21|14891.26|14811.26|14891.17|14811.17|7
1726385400000|2024-09-15 07:30:00|14891.26|14811.26|14890.96|14810.96|14891.27|14811.27|14890.96|14810.96|8
1726385410000|2024-09-15 07:30:10|14890.95|14810.95|14890.78|14810.78|14890.95|14810.95|14890.78|14810.78|9
1726385420000|2024-09-15 07:30:20|14890.77|14810.77|14890.69|14810.69|14890.89|14810.89|14890.69|14810.69|7
1726385430000|2024-09-15 07:30:30|14890.73|14810.73|14890.81|14810.81|14890.81|14810.81|14890.58|14810.58|7
1726385440000|2024-09-15 07:30:40|14890.82|14810.82|14890.68|14810.68|14890.87|14810.87|14890.68|14810.68|7
1726385450000|2024-09-15 07:30:50|14890.66|14810.66|14890.62|14810.62|14890.78|14810.78|14890.54|14810.54|10
1726385460000|2024-09-15 07:31:00|14890.63|14810.63|14890.66|14810.66|14890.78|14810.78|14890.61|14810.61|5
1726385470000|2024-09-15 07:31:10|14890.67|14810.67|14891.01|14811.01|14891.01|14811.01|14890.67|14810.67|7
1726385480000|2024-09-15 07:31:20|14890.56|14810.56|14890.98|14810.98|14890.98|14810.98|14890.56|14810.56|6
1726385490000|2024-09-15 07:31:30|14891.28|14811.28|14891.79|14811.79|14891.8|14811.8|14891.28|14811.28|8
1726385500000|2024-09-15 07:31:40|14891.78|14811.78|14891.83|14811.83|14891.83|14811.83|14891.46|14811.46|8
1726385510000|2024-09-15 07:31:50|14891.84|14811.84|14891.76|14811.76|14891.87|14811.87|14891.66|14811.66|7
1726385520000|2024-09-15 07:32:00|14891.7|14811.7|14892.04|14812.04|14892.04|14812.04|14891.64|14811.64|8
1726385530000|2024-09-15 07:32:10|14892.02|14812.02|14893.5|14813.5|14893.5|14813.5|14891.89|14811.89|9
1726385540000|2024-09-15 07:32:20|14893.46|14813.46|14893.55|14813.55|14893.62|14813.62|14893.46|14813.46|10
1726385550000|2024-09-15 07:32:30|14893.61|14813.61|14893.15|14813.15|14893.64|14813.64|14893.15|14813.15|8
1726385560000|2024-09-15 07:32:40|14893.16|14813.16|14893.19|14813.19|14893.19|14813.19|14893.16|14813.16|2
1726385570000|2024-09-15 07:32:50|14893.11|14813.11|14893.29|14813.29|14893.29|14813.29|14893.11|14813.11|6
1726385580000|2024-09-15 07:33:00|14893.37|14813.37|14893.05|14813.05|14893.37|14813.37|14893.05|14813.05|8
1726385590000|2024-09-15 07:33:10|14892.96|14812.96|14893.07|14813.07|14893.07|14813.07|14892.96|14812.96|6
1726385600000|2024-09-15 07:33:20|14893.1|14813.1|14893.26|14813.26|14893.36|14813.36|14893.1|14813.1|9
1726385610000|2024-09-15 07:33:30|14893.25|14813.25|14893.3|14813.3|14893.3|14813.3|14893.1|14813.1|8
1726385620000|2024-09-15 07:33:40|14893.6|14813.6|14894.03|14814.03|14894.64|14814.64|14893.6|14813.6|8
1726385630000|2024-09-15 07:33:50|14893.98|14813.98|14893.68|14813.68|14893.98|14813.98|14893.68|14813.68|10
1726385640000|2024-09-15 07:34:00|14893.51|14813.51|14891.66|14811.66|14893.51|14813.51|14891.66|14811.66|10
1726385650000|2024-09-15 07:34:10|14891.29|14811.29|14886.48|14806.48|14891.29|14811.29|14886.48|14806.48|10
1726385660000|2024-09-15 07:34:20|14886|14806|14885.32|14805.32|14886|14806|14885.32|14805.32|8
1726385670000|2024-09-15 07:34:30|14885.11|14805.11|14884.88|14804.88|14885.47|14805.47|14884.88|14804.88|8
1726385680000|2024-09-15 07:34:40|14884.77|14804.77|14884.43|14804.43|14884.77|14804.77|14884.43|14804.43|9
1726385690000|2024-09-15 07:34:50|14884.44|14804.44|14884.56|14804.56|14884.56|14804.56|14884.29|14804.29|8
1726385700000|2024-09-15 07:35:00|14884.53|14804.53|14885.88|14805.88|14885.88|14805.88|14884.34|14804.34|10
1726385710000|2024-09-15 07:35:10|14885.97|14805.97|14886.18|14806.18|14886.18|14806.18|14885.77|14805.77|9
1726385720000|2024-09-15 07:35:20|14886.22|14806.22|14885.49|14805.49|14886.22|14806.22|14885.48|14805.48|9
1726385730000|2024-09-15 07:35:30|14885.52|14805.52|14883.28|14803.28|14885.52|14805.52|14883.28|14803.28|10
1726385740000|2024-09-15 07:35:40|14883.24|14803.24|14882.52|14802.52|14883.33|14803.33|14882.52|14802.52|10
1726385750000|2024-09-15 07:35:50|14882.51|14802.51|14881.86|14801.86|14882.51|14802.51|14881.86|14801.86|7
1726385760000|2024-09-15 07:36:00|14881.81|14801.81|14881.26|14801.26|14881.9|14801.9|14881.26|14801.26|10
1726385770000|2024-09-15 07:36:10|14881.23|14801.23|14880.36|14800.36|14881.37|14801.37|14880.36|14800.36|8
1726385780000|2024-09-15 07:36:20|14880.04|14800.04|14877.31|14797.31|14880.07|14800.07|14877.31|14797.31|10
1726385790000|2024-09-15 07:36:30|14877.3|14797.3|14875.76|14795.76|14877.3|14797.3|14875.76|14795.76|10
1726385800000|2024-09-15 07:36:40|14875.74|14795.74|14875.45|14795.45|14875.74|14795.74|14875.44|14795.44|6
1726385810000|2024-09-15 07:36:50|14875.43|14795.43|14875.87|14795.87|14875.87|14795.87|14875.37|14795.37|4
1726385820000|2024-09-15 07:37:00|14875.86|14795.86|14876.31|14796.31|14876.31|14796.31|14875.83|14795.83|10
1726385830000|2024-09-15 07:37:10|14876.36|14796.36|14876.56|14796.56|14876.56|14796.56|14876.21|14796.21|8
1726385840000|2024-09-15 07:37:20|14876.65|14796.65|14876.23|14796.23|14876.7|14796.7|14876.23|14796.23|10
1726385850000|2024-09-15 07:37:30|14876.22|14796.22|14875.57|14795.57|14876.22|14796.22|14875.51|14795.51|8
1726385860000|2024-09-15 07:37:40|14875.62|14795.62|14875.18|14795.18|14875.64|14795.64|14875.18|14795.18|10
1726385870000|2024-09-15 07:37:50|14875.11|14795.11|14875.18|14795.18|14875.43|14795.43|14875.1|14795.1|10
1726385880000|2024-09-15 07:38:00|14875.22|14795.22|14875.37|14795.37|14875.47|14795.47|14875.22|14795.22|7
1726385890000|2024-09-15 07:38:10|14875.33|14795.33|14874.86|14794.86|14875.33|14795.33|14874.86|14794.86|8
1726385900000|2024-09-15 07:38:20|14874.75|14794.75|14874.59|14794.59|14874.76|14794.76|14874.53|14794.53|9
1726385910000|2024-09-15 07:38:30|14874.6|14794.6|14874.64|14794.64|14874.65|14794.65|14874.57|14794.57|6
1726385920000|2024-09-15 07:38:40|14874.66|14794.66|14874.72|14794.72|14874.72|14794.72|14874.66|14794.66|4
1726385930000|2024-09-15 07:38:50|14874.7|14794.7|14874.43|14794.43|14874.7|14794.7|14874.43|14794.43|4
1726385940000|2024-09-15 07:39:00|14874.54|14794.54|14872.45|14792.45|14874.54|14794.54|14872.21|14792.21|9
1726385950000|2024-09-15 07:39:10|14872.53|14792.53|14872.25|14792.25|14872.53|14792.53|14872.25|14792.25|10
1726385960000|2024-09-15 07:39:20|14872.23|14792.23|14871.81|14791.81|14872.27|14792.27|14871.8|14791.8|10
1726385970000|2024-09-15 07:39:30|14871.79|14791.79|14871.36|14791.36|14871.82|14791.82|14871.33|14791.33|9
1726385980000|2024-09-15 07:39:40|14871.38|14791.38|14871.33|14791.33|14871.38|14791.38|14871.28|14791.28|4
1726385990000|2024-09-15 07:39:50|14871.38|14791.38|14871.5|14791.5|14871.6|14791.6|14871.38|14791.38|6
1726386000000|2024-09-15 07:40:00|14871.54|14791.54|14871.46|14791.46|14871.57|14791.57|14871.4|14791.4|9
1726386010000|2024-09-15 07:40:10|14871.36|14791.36|14871.13|14791.13|14871.36|14791.36|14871.13|14791.13|9
1726386020000|2024-09-15 07:40:20|14871.12|14791.12|14871.6|14791.6|14871.6|14791.6|14870.79|14790.79|10
1726386030000|2024-09-15 07:40:30|14871.8|14791.8|14871.92|14791.92|14871.92|14791.92|14871.8|14791.8|10
1726386040000|2024-09-15 07:40:40|14871.96|14791.96|14871.91|14791.91|14871.98|14791.98|14871.9|14791.9|6
1726386050000|2024-09-15 07:40:50|14872.79|14792.79|14873.94|14793.94|14873.98|14793.98|14872.79|14792.79|10
1726386060000|2024-09-15 07:41:00|14873.92|14793.92|14874.03|14794.03|14874.04|14794.04|14873.72|14793.72|7
1726386070000|2024-09-15 07:41:10|14874.88|14794.88|14874.27|14794.27|14874.88|14794.88|14874.27|14794.27|9
1726386080000|2024-09-15 07:41:20|14874.44|14794.44|14874.94|14794.94|14875.04|14795.04|14874.44|14794.44|10
1726386090000|2024-09-15 07:41:30|14874.96|14794.96|14874.95|14794.95|14874.96|14794.96|14874.43|14794.43|9
1726386100000|2024-09-15 07:41:40|14874.88|14794.88|14874.65|14794.65|14874.93|14794.93|14874.65|14794.65|9
1726386110000|2024-09-15 07:41:50|14874.6|14794.6|14874.16|14794.16|14874.6|14794.6|14874.14|14794.14|7
1726386120000|2024-09-15 07:42:00|14874.2|14794.2|14874.25|14794.25|14874.26|14794.26|14874.2|14794.2|7
1726386130000|2024-09-15 07:42:10|14874.43|14794.43|14874.57|14794.57|14874.59|14794.59|14874.43|14794.43|7
1726386140000|2024-09-15 07:42:20|14874.56|14794.56|14873.22|14793.22|14874.56|14794.56|14873.22|14793.22|9
1726386150000|2024-09-15 07:42:30|14873.17|14793.17|14872.68|14792.68|14873.17|14793.17|14872.68|14792.68|10
1726386160000|2024-09-15 07:42:40|14872.74|14792.74|14872.97|14792.97|14872.98|14792.98|14872.68|14792.68|9
1726386170000|2024-09-15 07:42:50|14872.99|14792.99|14872.66|14792.66|14872.99|14792.99|14872.66|14792.66|6
1726386180000|2024-09-15 07:43:00|14872.65|14792.65|14873.33|14793.33|14873.47|14793.47|14872.65|14792.65|8
1726386190000|2024-09-15 07:43:10|14873.3|14793.3|14873.53|14793.53|14873.53|14793.53|14873.25|14793.25|7
1726386200000|2024-09-15 07:43:20|14873.62|14793.62|14874.3|14794.3|14874.3|14794.3|14873.62|14793.62|10
1726386210000|2024-09-15 07:43:30|14874.27|14794.27|14873.24|14793.24|14874.27|14794.27|14873.24|14793.24|10
1726386220000|2024-09-15 07:43:40|14872.96|14792.96|14873.43|14793.43|14873.43|14793.43|14872.96|14792.96|10
1726386230000|2024-09-15 07:43:50|14873.45|14793.45|14873.76|14793.76|14873.76|14793.76|14873.44|14793.44|7
1726386240000|2024-09-15 07:44:00|14873.8|14793.8|14873.87|14793.87|14873.87|14793.87|14873.8|14793.8|7
1726386250000|2024-09-15 07:44:10|14873.88|14793.88|14874.55|14794.55|14874.55|14794.55|14873.87|14793.87|6
1726386260000|2024-09-15 07:44:20|14874.54|14794.54|14874.98|14794.98|14874.98|14794.98|14874.53|14794.53|8
1726386270000|2024-09-15 07:44:30|14874.99|14794.99|14875.49|14795.49|14875.49|14795.49|14874.99|14794.99|9
1726386280000|2024-09-15 07:44:40|14875.51|14795.51|14874.4|14794.4|14875.77|14795.77|14874.4|14794.4|10
1726386290000|2024-09-15 07:44:50|14874.17|14794.17|14874.23|14794.23|14874.31|14794.31|14873.87|14793.87|10
1726386300000|2024-09-15 07:45:00|14874.04|14794.04|14875.26|14795.26|14875.26|14795.26|14873.86|14793.86|10
1726386310000|2024-09-15 07:45:10|14875.27|14795.27|14876.11|14796.11|14876.26|14796.26|14875.13|14795.13|10
1726386320000|2024-09-15 07:45:20|14876.09|14796.09|14875.99|14795.99|14876.12|14796.12|14875.97|14795.97|9
1726386330000|2024-09-15 07:45:30|14875.97|14795.97|14876.76|14796.76|14876.76|14796.76|14875.97|14795.97|9
1726386340000|2024-09-15 07:45:40|14877.49|14797.49|14877.38|14797.38|14877.49|14797.49|14876.9|14796.9|10
1726386350000|2024-09-15 07:45:50|14877.24|14797.24|14877.11|14797.11|14877.24|14797.24|14877.07|14797.07|7
1726386360000|2024-09-15 07:46:00|14877.12|14797.12|14877.35|14797.35|14877.35|14797.35|14877.08|14797.08|7
1726386370000|2024-09-15 07:46:10|14877.3|14797.3|14879.69|14799.69|14879.69|14799.69|14877.18|14797.18|9
1726386380000|2024-09-15 07:46:20|14879.84|14799.84|14879.61|14799.61|14879.97|14799.97|14879.61|14799.61|10
1726386390000|2024-09-15 07:46:30|14879.63|14799.63|14879.7|14799.7|14879.7|14799.7|14879.49|14799.49|8
1726386400000|2024-09-15 07:46:40|14880.37|14800.37|14881.7|14801.7|14881.7|14801.7|14880.37|14800.37|9
1726386410000|2024-09-15 07:46:50|14881.74|14801.74|14881.75|14801.75|14881.81|14801.81|14881.74|14801.74|9
1726386420000|2024-09-15 07:47:00|14881.73|14801.73|14881.82|14801.82|14881.84|14801.84|14881.48|14801.48|7
1726386430000|2024-09-15 07:47:10|14881.8|14801.8|14881.25|14801.25|14881.8|14801.8|14881.1|14801.1|10
1726386440000|2024-09-15 07:47:20|14881.3|14801.3|14881.04|14801.04|14881.35|14801.35|14881|14801|9
1726386450000|2024-09-15 07:47:30|14881.11|14801.11|14881.52|14801.52|14881.58|14801.58|14881.04|14801.04|8
1726386460000|2024-09-15 07:47:40|14881.45|14801.45|14881.52|14801.52|14881.76|14801.76|14881.44|14801.44|10
1726386470000|2024-09-15 07:47:50|14881.5|14801.5|14882.4|14802.4|14882.4|14802.4|14881.48|14801.48|10
1726386480000|2024-09-15 07:48:00|14882.32|14802.32|14882.06|14802.06|14882.32|14802.32|14882.06|14802.06|9
1726386490000|2024-09-15 07:48:10|14881.99|14801.99|14882.19|14802.19|14882.4|14802.4|14881.98|14801.98|10
1726386500000|2024-09-15 07:48:20|14882.18|14802.18|14880.75|14800.75|14882.22|14802.22|14880.75|14800.75|9
1726386510000|2024-09-15 07:48:30|14880.55|14800.55|14877.79|14797.79|14880.55|14800.55|14877.79|14797.79|10
1726386520000|2024-09-15 07:48:40|14877.71|14797.71|14877.46|14797.46|14877.73|14797.73|14877.46|14797.46|6
1726386530000|2024-09-15 07:48:50|14877.42|14797.42|14877.55|14797.55|14877.56|14797.56|14877.38|14797.38|9
1726386540000|2024-09-15 07:49:00|14877.81|14797.81|14878.46|14798.46|14878.72|14798.72|14877.81|14797.81|9
1726386550000|2024-09-15 07:49:10|14878.14|14798.14|14878.65|14798.65|14878.65|14798.65|14877.92|14797.92|9
1726386560000|2024-09-15 07:49:20|14878.8|14798.8|14879.11|14799.11|14879.21|14799.21|14878.8|14798.8|10
1726386570000|2024-09-15 07:49:30|14880.1|14800.1|14878.58|14798.58|14880.66|14800.66|14878.58|14798.58|10
1726386580000|2024-09-15 07:49:40|14878.47|14798.47|14878.16|14798.16|14878.5|14798.5|14878.16|14798.16|6
1726386590000|2024-09-15 07:49:50|14878.06|14798.06|14878.71|14798.71|14878.71|14798.71|14878.01|14798.01|10
1726386600000|2024-09-15 07:50:00|14878.81|14798.81|14879.2|14799.2|14879.2|14799.2|14878.6|14798.6|10
1726386610000|2024-09-15 07:50:10|14879.19|14799.19|14880.12|14800.12|14880.13|14800.13|14879.19|14799.19|10
1726386620000|2024-09-15 07:50:20|14880.16|14800.16|14880.54|14800.54|14880.54|14800.54|14879.94|14799.94|9
1726386630000|2024-09-15 07:50:30|14880.61|14800.61|14880.88|14800.88|14880.88|14800.88|14880.61|14800.61|9
1726386640000|2024-09-15 07:50:40|14880.85|14800.85|14881.61|14801.61|14882.87|14802.87|14880.85|14800.85|9
1726386650000|2024-09-15 07:50:50|14881.4|14801.4|14882.21|14802.21|14882.21|14802.21|14881.21|14801.21|10
1726386660000|2024-09-15 07:51:00|14882.29|14802.29|14882.43|14802.43|14882.43|14802.43|14882.29|14802.29|8
1726386670000|2024-09-15 07:51:10|14882.38|14802.38|14882.33|14802.33|14882.44|14802.44|14882.33|14802.33|6
1726386680000|2024-09-15 07:51:20|14882.32|14802.32|14881.97|14801.97|14882.65|14802.65|14881.97|14801.97|8
1726386690000|2024-09-15 07:51:30|14881.8|14801.8|14881.17|14801.17|14881.8|14801.8|14881.17|14801.17|9
1726386700000|2024-09-15 07:51:40|14880.95|14800.95|14880.58|14800.58|14880.95|14800.95|14880.31|14800.31|9
1726386710000|2024-09-15 07:51:50|14880.25|14800.25|14880.01|14800.01|14880.25|14800.25|14880.01|14800.01|8
1726386720000|2024-09-15 07:52:00|14879.98|14799.98|14879.07|14799.07|14879.98|14799.98|14879.07|14799.07|8
1726386730000|2024-09-15 07:52:10|14878.86|14798.86|14879|14799|14879.03|14799.03|14878.71|14798.71|9
1726386740000|2024-09-15 07:52:20|14879.02|14799.02|14878.05|14798.05|14879.02|14799.02|14878.05|14798.05|7
1726386750000|2024-09-15 07:52:30|14878.04|14798.04|14878.17|14798.17|14878.3|14798.3|14878.04|14798.04|10
1726386760000|2024-09-15 07:52:40|14878.16|14798.16|14878.03|14798.03|14878.16|14798.16|14878.03|14798.03|8
1726386770000|2024-09-15 07:52:50|14878.19|14798.19|14878.25|14798.25|14878.29|14798.29|14878.19|14798.19|8
1726386780000|2024-09-15 07:53:00|14878.26|14798.26|14878.21|14798.21|14878.37|14798.37|14878.19|14798.19|6
1726386790000|2024-09-15 07:53:10|14878.16|14798.16|14878.56|14798.56|14878.56|14798.56|14878.16|14798.16|7
1726386800000|2024-09-15 07:53:20|14878.69|14798.69|14879.71|14799.71|14879.71|14799.71|14878.48|14798.48|10
1726386810000|2024-09-15 07:53:30|14880.17|14800.17|14880.43|14800.43|14880.61|14800.61|14880.17|14800.17|10
1726386820000|2024-09-15 07:53:40|14880.59|14800.59|14881.06|14801.06|14881.06|14801.06|14880.59|14800.59|8
1726386830000|2024-09-15 07:53:50|14881.07|14801.07|14881.61|14801.61|14881.61|14801.61|14880.79|14800.79|8
1726386840000|2024-09-15 07:54:00|14881.65|14801.65|14881.65|14801.65|14881.81|14801.81|14881.63|14801.63|10
1726386850000|2024-09-15 07:54:10|14881.46|14801.46|14881.36|14801.36|14881.64|14801.64|14881.36|14801.36|7
1726386860000|2024-09-15 07:54:20|14881.47|14801.47|14881.78|14801.78|14881.84|14801.84|14881.47|14801.47|9
1726386870000|2024-09-15 07:54:30|14881.88|14801.88|14882.18|14802.18|14882.18|14802.18|14881.88|14801.88|6
1726386880000|2024-09-15 07:54:40|14882.15|14802.15|14882.03|14802.03|14882.15|14802.15|14881.81|14801.81|8
1726386890000|2024-09-15 07:54:50|14882.02|14802.02|14882.38|14802.38|14882.38|14802.38|14882.02|14802.02|8
1726386900000|2024-09-15 07:55:00|14882.22|14802.22|14882.08|14802.08|14882.22|14802.22|14882.08|14802.08|6
1726386910000|2024-09-15 07:55:10|14881.97|14801.97|14882.91|14802.91|14882.91|14802.91|14881.97|14801.97|9
1726386920000|2024-09-15 07:55:20|14882.75|14802.75|14882.63|14802.63|14882.9|14802.9|14882.63|14802.63|8
1726386930000|2024-09-15 07:55:30|14882.77|14802.77|14882.88|14802.88|14882.88|14802.88|14882.51|14802.51|10
1726386940000|2024-09-15 07:55:40|14882.87|14802.87|14883.57|14803.57|14883.57|14803.57|14882.73|14802.73|8
1726386950000|2024-09-15 07:55:50|14883.56|14803.56|14883.61|14803.61|14883.62|14803.62|14883.55|14803.55|8
1726386960000|2024-09-15 07:56:00|14883.63|14803.63|14884.02|14804.02|14884.03|14804.03|14883.63|14803.63|8
1726386970000|2024-09-15 07:56:10|14884.03|14804.03|14884.04|14804.04|14884.36|14804.36|14883.91|14803.91|9
1726386980000|2024-09-15 07:56:20|14884.06|14804.06|14883.7|14803.7|14884.06|14804.06|14883.41|14803.41|10
1726386990000|2024-09-15 07:56:30|14883.74|14803.74|14883.75|14803.75|14883.76|14803.76|14883.52|14803.52|9
1726387000000|2024-09-15 07:56:40|14883.76|14803.76|14883.78|14803.78|14883.78|14803.78|14883.75|14803.75|4
1726387010000|2024-09-15 07:56:50|14883.94|14803.94|14884.2|14804.2|14884.2|14804.2|14883.83|14803.83|9
1726387020000|2024-09-15 07:57:00|14884.16|14804.16|14884.81|14804.81|14884.81|14804.81|14884.15|14804.15|10
1726387030000|2024-09-15 07:57:10|14884.52|14804.52|14884.25|14804.25|14884.53|14804.53|14884.24|14804.24|7
1726387040000|2024-09-15 07:57:20|14884.26|14804.26|14884.39|14804.39|14884.39|14804.39|14884.22|14804.22|6
1726387050000|2024-09-15 07:57:30|14884.47|14804.47|14885.62|14805.62|14885.62|14805.62|14884.43|14804.43|10
1726387060000|2024-09-15 07:57:40|14885.68|14805.68|14885.58|14805.58|14885.74|14805.74|14885.58|14805.58|8
1726387070000|2024-09-15 07:57:50|14885.5|14805.5|14885.66|14805.66|14885.66|14805.66|14885.42|14805.42|8
1726387080000|2024-09-15 07:58:00|14885.59|14805.59|14885.68|14805.68|14885.68|14805.68|14885.41|14805.41|10
1726387090000|2024-09-15 07:58:10|14885.95|14805.95|14886.38|14806.38|14886.38|14806.38|14885.75|14805.75|9
1726387100000|2024-09-15 07:58:20|14886.39|14806.39|14886.41|14806.41|14886.67|14806.67|14886.39|14806.39|10
1726387110000|2024-09-15 07:58:30|14886.4|14806.4|14886.44|14806.44|14886.62|14806.62|14886.39|14806.39|7
1726387120000|2024-09-15 07:58:40|14886.47|14806.47|14886.58|14806.58|14886.58|14806.58|14886.47|14806.47|2
1726387130000|2024-09-15 07:58:50|14886.57|14806.57|14886.57|14806.57|14886.57|14806.57|14886.57|14806.57|1
1726387140000|2024-09-15 07:59:00|14886.56|14806.56|14887.24|14807.24|14887.33|14807.33|14886.56|14806.56|9
1726387150000|2024-09-15 07:59:10|14887.31|14807.31|14888.44|14808.44|14888.44|14808.44|14887.31|14807.31|9
1726387160000|2024-09-15 07:59:20|14888.48|14808.48|14888.49|14808.49|14888.5|14808.5|14888.23|14808.23|10
1726387170000|2024-09-15 07:59:30|14888.5|14808.5|14888.32|14808.32|14888.51|14808.51|14888.27|14808.27|7
1726387180000|2024-09-15 07:59:40|14888.35|14808.35|14888.88|14808.88|14888.88|14808.88|14888.22|14808.22|8
1726387190000|2024-09-15 07:59:50|14888.92|14808.92|14888.85|14808.85|14889.05|14809.05|14888.79|14808.79|9
1726387200000|2024-09-15 08:00:00|14888.89|14808.89|14887.91|14807.91|14889.39|14809.39|14887.88|14807.88|9
1726387210000|2024-09-15 08:00:10|14888.11|14808.11|14887.51|14807.51|14888.11|14808.11|14887.37|14807.37|9
1726387220000|2024-09-15 08:00:20|14887.59|14807.59|14887.99|14807.99|14887.99|14807.99|14887.42|14807.42|9
1726387230000|2024-09-15 08:00:30|14887.96|14807.96|14887.71|14807.71|14887.99|14807.99|14887.71|14807.71|8
1726387240000|2024-09-15 08:00:40|14887.74|14807.74|14888.31|14808.31|14888.31|14808.31|14887.74|14807.74|9
1726387250000|2024-09-15 08:00:50|14888.36|14808.36|14888.33|14808.33|14888.71|14808.71|14888.32|14808.32|9
1726387260000|2024-09-15 08:01:00|14888.29|14808.29|14888.65|14808.65|14888.65|14808.65|14888.24|14808.24|9
1726387270000|2024-09-15 08:01:10|14888.72|14808.72|14889.39|14809.39|14889.43|14809.43|14888.72|14808.72|8
1726387280000|2024-09-15 08:01:20|14889.43|14809.43|14889.41|14809.41|14889.54|14809.54|14889.31|14809.31|9
1726387290000|2024-09-15 08:01:30|14889.36|14809.36|14889.3|14809.3|14889.48|14809.48|14888.98|14808.98|10
1726387300000|2024-09-15 08:01:40|14889.28|14809.28|14889.14|14809.14|14889.48|14809.48|14889.14|14809.14|8
1726387310000|2024-09-15 08:01:50|14889.25|14809.25|14889|14809|14889.25|14809.25|14888.97|14808.97|8
1726387320000|2024-09-15 08:02:00|14888.97|14808.97|14888.45|14808.45|14888.98|14808.98|14888.45|14808.45|6
1726387330000|2024-09-15 08:02:10|14888.4|14808.4|14888.59|14808.59|14888.74|14808.74|14888.37|14808.37|9
1726387340000|2024-09-15 08:02:20|14888.82|14808.82|14888.8|14808.8|14888.92|14808.92|14888.8|14808.8|7
1726387350000|2024-09-15 08:02:30|14888.82|14808.82|14888.65|14808.65|14888.82|14808.82|14888.65|14808.65|6
1726387360000|2024-09-15 08:02:40|14888.55|14808.55|14888.22|14808.22|14888.61|14808.61|14888.22|14808.22|5
1726387370000|2024-09-15 08:02:50|14888.12|14808.12|14888.51|14808.51|14888.51|14808.51|14888.04|14808.04|10
1726387380000|2024-09-15 08:03:00|14888.42|14808.42|14888.41|14808.41|14888.5|14808.5|14888.34|14808.34|6
1726387390000|2024-09-15 08:03:10|14888.37|14808.37|14887.45|14807.45|14888.44|14808.44|14887.45|14807.45|10
1726387400000|2024-09-15 08:03:20|14887.43|14807.43|14887.76|14807.76|14887.76|14807.76|14887.43|14807.43|7
1726387410000|2024-09-15 08:03:30|14887.75|14807.75|14887.53|14807.53|14887.75|14807.75|14887.38|14807.38|9
1726387420000|2024-09-15 08:03:40|14887.52|14807.52|14887.74|14807.74|14887.74|14807.74|14887.52|14807.52|7
1726387430000|2024-09-15 08:03:50|14887.73|14807.73|14887.56|14807.56|14888.1|14808.1|14887.56|14807.56|7
1726387440000|2024-09-15 08:04:00|14887.55|14807.55|14888.13|14808.13|14888.75|14808.75|14887.55|14807.55|9
1726387450000|2024-09-15 08:04:10|14888.12|14808.12|14888.25|14808.25|14888.25|14808.25|14888.07|14808.07|8
1726387460000|2024-09-15 08:04:20|14888.24|14808.24|14887.57|14807.57|14888.25|14808.25|14887.57|14807.57|8
1726387470000|2024-09-15 08:04:30|14887.55|14807.55|14887.05|14807.05|14887.55|14807.55|14886.53|14806.53|9
1726387480000|2024-09-15 08:04:40|14887.14|14807.14|14887.23|14807.23|14887.23|14807.23|14887.14|14807.14|5
1726387490000|2024-09-15 08:04:50|14887.28|14807.28|14887.27|14807.27|14887.29|14807.29|14887.27|14807.27|4
1726387500000|2024-09-15 08:05:00|14887.3|14807.3|14887.3|14807.3|14887.3|14807.3|14887.3|14807.3|1
1726387510000|2024-09-15 08:05:10|14887.31|14807.31|14887.63|14807.63|14887.63|14807.63|14887.3|14807.3|4
1726387520000|2024-09-15 08:05:20|14887.65|14807.65|14887.61|14807.61|14887.66|14807.66|14887.6|14807.6|6
1726387530000|2024-09-15 08:05:30|14887.65|14807.65|14887.57|14807.57|14887.67|14807.67|14887.57|14807.57|6
1726387540000|2024-09-15 08:05:40|14887.55|14807.55|14887.68|14807.68|14887.68|14807.68|14887.41|14807.41|8
1726387550000|2024-09-15 08:05:50|14887.76|14807.76|14888|14808|14888.15|14808.15|14887.76|14807.76|5
1726387560000|2024-09-15 08:06:00|14887.98|14807.98|14888.15|14808.15|14888.15|14808.15|14887.98|14807.98|6
1726387570000|2024-09-15 08:06:10|14888.14|14808.14|14888.33|14808.33|14888.43|14808.43|14888.14|14808.14|4
1726387580000|2024-09-15 08:06:20|14888.28|14808.28|14888.17|14808.17|14888.39|14808.39|14888.03|14808.03|8
1726387590000|2024-09-15 08:06:30|14888.22|14808.22|14888.07|14808.07|14888.31|14808.31|14888.07|14808.07|8
1726387600000|2024-09-15 08:06:40|14887.87|14807.87|14886.09|14806.09|14887.87|14807.87|14886.09|14806.09|10
1726387610000|2024-09-15 08:06:50|14886.04|14806.04|14885.68|14805.68|14886.04|14806.04|14885.68|14805.68|10
1726387620000|2024-09-15 08:07:00|14885.55|14805.55|14885.37|14805.37|14885.55|14805.55|14885.16|14805.16|9
1726387630000|2024-09-15 08:07:10|14885.4|14805.4|14884.91|14804.91|14885.4|14805.4|14884.91|14804.91|6
1726387640000|2024-09-15 08:07:20|14884.89|14804.89|14884.57|14804.57|14884.89|14804.89|14884.57|14804.57|9
1726387650000|2024-09-15 08:07:30|14884.56|14804.56|14883.1|14803.1|14884.56|14804.56|14883.1|14803.1|7
1726387660000|2024-09-15 08:07:40|14882.12|14802.12|14880.11|14800.11|14882.12|14802.12|14880.11|14800.11|10
1726387670000|2024-09-15 08:07:50|14879.88|14799.88|14878.48|14798.48|14879.88|14799.88|14878.48|14798.48|10
1726387680000|2024-09-15 08:08:00|14878.36|14798.36|14878.13|14798.13|14878.36|14798.36|14878.13|14798.13|9
1726387690000|2024-09-15 08:08:10|14878.29|14798.29|14878.35|14798.35|14878.37|14798.37|14878.29|14798.29|5
1726387700000|2024-09-15 08:08:20|14877.92|14797.92|14878.04|14798.04|14878.06|14798.06|14877.9|14797.9|6
1726387710000|2024-09-15 08:08:30|14878.09|14798.09|14877.3|14797.3|14878.1|14798.1|14877.3|14797.3|7
1726387720000|2024-09-15 08:08:40|14877.45|14797.45|14876.99|14796.99|14877.65|14797.65|14876.99|14796.99|10
1726387730000|2024-09-15 08:08:50|14876.92|14796.92|14878.64|14798.64|14878.64|14798.64|14876.85|14796.85|10
1726387740000|2024-09-15 08:09:00|14878.66|14798.66|14877.36|14797.36|14878.66|14798.66|14876.67|14796.67|10
1726387750000|2024-09-15 08:09:10|14877.46|14797.46|14877.51|14797.51|14877.54|14797.54|14877.46|14797.46|7
1726387760000|2024-09-15 08:09:20|14877.52|14797.52|14877.51|14797.51|14877.52|14797.52|14877.51|14797.51|2
1726387770000|2024-09-15 08:09:30|14876.66|14796.66|14876.33|14796.33|14876.69|14796.69|14876.2|14796.2|8
1726387780000|2024-09-15 08:09:40|14876.03|14796.03|14876.72|14796.72|14876.87|14796.87|14876.03|14796.03|9
1726387790000|2024-09-15 08:09:50|14876.66|14796.66|14876.03|14796.03|14876.66|14796.66|14876.03|14796.03|8
1726387800000|2024-09-15 08:10:00|14875.96|14795.96|14876.28|14796.28|14876.47|14796.47|14875.94|14795.94|10
1726387810000|2024-09-15 08:10:10|14876.2|14796.2|14876.22|14796.22|14876.22|14796.22|14876.12|14796.12|8
1726387820000|2024-09-15 08:10:20|14876.23|14796.23|14875.95|14795.95|14876.23|14796.23|14875.79|14795.79|7
1726387830000|2024-09-15 08:10:30|14876.03|14796.03|14875.86|14795.86|14876.12|14796.12|14875.86|14795.86|7
1726387840000|2024-09-15 08:10:40|14875.78|14795.78|14875.5|14795.5|14875.78|14795.78|14875.5|14795.5|9
1726387850000|2024-09-15 08:10:50|14875.49|14795.49|14872.79|14792.79|14875.49|14795.49|14872.79|14792.79|7
1726387860000|2024-09-15 08:11:00|14872.41|14792.41|14871.61|14791.61|14872.41|14792.41|14871.61|14791.61|10
1726387870000|2024-09-15 08:11:10|14871.6|14791.6|14872.29|14792.29|14872.29|14792.29|14871.01|14791.01|9
1726387880000|2024-09-15 08:11:20|14872.31|14792.31|14871.88|14791.88|14872.31|14792.31|14871.88|14791.88|9
1726387890000|2024-09-15 08:11:30|14871.8|14791.8|14870.73|14790.73|14871.8|14791.8|14870.73|14790.73|9
1726387900000|2024-09-15 08:11:40|14870.72|14790.72|14870.27|14790.27|14870.72|14790.72|14870.27|14790.27|9
1726387910000|2024-09-15 08:11:50|14870.25|14790.25|14870.11|14790.11|14870.25|14790.25|14870.11|14790.11|8
1726387920000|2024-09-15 08:12:00|14870.27|14790.27|14873.63|14793.63|14873.63|14793.63|14870.27|14790.27|8
1726387930000|2024-09-15 08:12:10|14873.86|14793.86|14874.09|14794.09|14874.11|14794.11|14873.86|14793.86|9
1726387940000|2024-09-15 08:12:20|14874|14794|14873.57|14793.57|14874.04|14794.04|14873.57|14793.57|6
1726387950000|2024-09-15 08:12:30|14873.54|14793.54|14874.19|14794.19|14874.19|14794.19|14873.54|14793.54|10
1726387960000|2024-09-15 08:12:40|14874.2|14794.2|14873.86|14793.86|14874.2|14794.2|14873.27|14793.27|7
1726387970000|2024-09-15 08:12:50|14873.08|14793.08|14873.37|14793.37|14873.37|14793.37|14873.07|14793.07|7
1726387980000|2024-09-15 08:13:00|14873.38|14793.38|14873.58|14793.58|14873.65|14793.65|14873.37|14793.37|8
1726387990000|2024-09-15 08:13:10|14873.59|14793.59|14874.02|14794.02|14874.02|14794.02|14873.59|14793.59|9
1726388000000|2024-09-15 08:13:20|14874|14794|14872.99|14792.99|14874|14794|14872.99|14792.99|8
1726388010000|2024-09-15 08:13:30|14873.04|14793.04|14873.6|14793.6|14873.6|14793.6|14873.04|14793.04|7
1726388020000|2024-09-15 08:13:40|14873.77|14793.77|14874.15|14794.15|14874.15|14794.15|14873.77|14793.77|10
1726388030000|2024-09-15 08:13:50|14873.97|14793.97|14873.86|14793.86|14874.07|14794.07|14873.86|14793.86|8
1726388040000|2024-09-15 08:14:00|14873.85|14793.85|14873.68|14793.68|14873.85|14793.85|14873.68|14793.68|6
1726388050000|2024-09-15 08:14:10|14873.57|14793.57|14873.71|14793.71|14873.71|14793.71|14873.5|14793.5|6
1726388060000|2024-09-15 08:14:20|14873.72|14793.72|14873.68|14793.68|14873.74|14793.74|14873.6|14793.6|9
1726388070000|2024-09-15 08:14:30|14873.71|14793.71|14874.3|14794.3|14874.3|14794.3|14873.71|14793.71|7
1726388080000|2024-09-15 08:14:40|14874.14|14794.14|14874.19|14794.19|14874.19|14794.19|14873.7|14793.7|9
1726388090000|2024-09-15 08:14:50|14874.36|14794.36|14874.13|14794.13|14874.5|14794.5|14874.13|14794.13|10
1726388100000|2024-09-15 08:15:00|14874.16|14794.16|14874.36|14794.36|14874.44|14794.44|14874.16|14794.16|7
1726388110000|2024-09-15 08:15:10|14874.73|14794.73|14874.9|14794.9|14875.11|14795.11|14874.73|14794.73|4
1726388120000|2024-09-15 08:15:20|14875.08|14795.08|14875.22|14795.22|14875.22|14795.22|14874.99|14794.99|9
1726388130000|2024-09-15 08:15:30|14875.31|14795.31|14876.43|14796.43|14876.43|14796.43|14875.06|14795.06|10
1726388140000|2024-09-15 08:15:40|14876.82|14796.82|14877.36|14797.36|14877.36|14797.36|14876.82|14796.82|10
1726388150000|2024-09-15 08:15:50|14877.37|14797.37|14877.44|14797.44|14877.44|14797.44|14877.37|14797.37|2
1726388160000|2024-09-15 08:16:00|14877.45|14797.45|14877.27|14797.27|14877.66|14797.66|14877.12|14797.12|8
1726388170000|2024-09-15 08:16:10|14877.31|14797.31|14878.22|14798.22|14878.22|14798.22|14877.31|14797.31|8
1726388180000|2024-09-15 08:16:20|14878.53|14798.53|14879.31|14799.31|14879.31|14799.31|14878.53|14798.53|10
1726388190000|2024-09-15 08:16:30|14879.33|14799.33|14878.5|14798.5|14879.33|14799.33|14878.5|14798.5|8
1726388200000|2024-09-15 08:16:40|14878.51|14798.51|14878.74|14798.74|14878.74|14798.74|14878.51|14798.51|6
1726388210000|2024-09-15 08:16:50|14878.76|14798.76|14877.91|14797.91|14878.76|14798.76|14877.91|14797.91|6
1726388220000|2024-09-15 08:17:00|14877.98|14797.98|14876.31|14796.31|14877.98|14797.98|14876.31|14796.31|7
1726388230000|2024-09-15 08:17:10|14876.37|14796.37|14877.12|14797.12|14877.12|14797.12|14876.37|14796.37|5
1726388240000|2024-09-15 08:17:20|14877.04|14797.04|14877.12|14797.12|14877.16|14797.16|14877.04|14797.04|8
1726388250000|2024-09-15 08:17:30|14877.3|14797.3|14877.18|14797.18|14877.3|14797.3|14877.18|14797.18|8
1726388260000|2024-09-15 08:17:40|14877.16|14797.16|14876.96|14796.96|14877.16|14797.16|14876.96|14796.96|4
1726388270000|2024-09-15 08:17:50|14877.14|14797.14|14877.36|14797.36|14877.36|14797.36|14877.1|14797.1|8
1726388280000|2024-09-15 08:18:00|14877.35|14797.35|14876.81|14796.81|14877.37|14797.37|14876.8|14796.8|7
1726388290000|2024-09-15 08:18:10|14876.8|14796.8|14875.42|14795.42|14876.8|14796.8|14875.36|14795.36|8
1726388300000|2024-09-15 08:18:20|14875.26|14795.26|14875.97|14795.97|14876.27|14796.27|14875.16|14795.16|10
1726388310000|2024-09-15 08:18:30|14875.95|14795.95|14876.24|14796.24|14876.24|14796.24|14875.95|14795.95|5
1726388320000|2024-09-15 08:18:40|14876.25|14796.25|14875.24|14795.24|14876.25|14796.25|14875.24|14795.24|5
1726388330000|2024-09-15 08:18:50|14875.41|14795.41|14873.78|14793.78|14875.5|14795.5|14873.78|14793.78|9
1726388340000|2024-09-15 08:19:00|14873.6|14793.6|14873.44|14793.44|14873.6|14793.6|14873.16|14793.16|10
1726388350000|2024-09-15 08:19:10|14873.53|14793.53|14873.27|14793.27|14873.59|14793.59|14873.27|14793.27|7
1726388360000|2024-09-15 08:19:20|14872.44|14792.44|14872.44|14792.44|14872.81|14792.81|14872.41|14792.41|9
1726388370000|2024-09-15 08:19:30|14872.42|14792.42|14872.38|14792.38|14872.42|14792.42|14872.38|14792.38|4
1726388380000|2024-09-15 08:19:40|14872.21|14792.21|14872.44|14792.44|14872.44|14792.44|14872.19|14792.19|7
1726388390000|2024-09-15 08:19:50|14872.83|14792.83|14872.19|14792.19|14872.86|14792.86|14872.19|14792.19|8
1726388400000|2024-09-15 08:20:00|14872.08|14792.08|14870.93|14790.93|14872.08|14792.08|14870.93|14790.93|10
1726388410000|2024-09-15 08:20:10|14870.9|14790.9|14868.87|14788.87|14870.9|14790.9|14868.87|14788.87|9
1726388420000|2024-09-15 08:20:20|14868.84|14788.84|14867.7|14787.7|14868.84|14788.84|14867.7|14787.7|10
1726388430000|2024-09-15 08:20:30|14867.82|14787.82|14867.93|14787.93|14867.97|14787.97|14867.79|14787.79|8
1726388440000|2024-09-15 08:20:40|14867.95|14787.95|14868.17|14788.17|14869.53|14789.53|14867.89|14787.89|9
1726388450000|2024-09-15 08:20:50|14867.78|14787.78|14866.98|14786.98|14867.78|14787.78|14866.98|14786.98|8
1726388460000|2024-09-15 08:21:00|14866.82|14786.82|14864.25|14784.25|14866.86|14786.86|14864.25|14784.25|9
1726388470000|2024-09-15 08:21:10|14864.23|14784.23|14859.58|14779.58|14864.23|14784.23|14859.58|14779.58|10
1726388480000|2024-09-15 08:21:20|14859.53|14779.53|14860.17|14780.17|14860.17|14780.17|14859|14779|10
1726388490000|2024-09-15 08:21:30|14860.61|14780.61|14861.14|14781.14|14861.14|14781.14|14860.61|14780.61|9
1726388500000|2024-09-15 08:21:40|14861.18|14781.18|14861.02|14781.02|14861.18|14781.18|14860.79|14780.79|10
1726388510000|2024-09-15 08:21:50|14861.2|14781.2|14861.48|14781.48|14861.5|14781.5|14861.2|14781.2|7
1726388520000|2024-09-15 08:22:00|14861.46|14781.46|14861.17|14781.17|14861.46|14781.46|14861.17|14781.17|7
1726388530000|2024-09-15 08:22:10|14860.27|14780.27|14857.89|14777.89|14860.27|14780.27|14857.89|14777.89|9
1726388540000|2024-09-15 08:22:20|14857.78|14777.78|14859.43|14779.43|14859.85|14779.85|14857.77|14777.77|8
1726388550000|2024-09-15 08:22:30|14859.47|14779.47|14859.06|14779.06|14859.72|14779.72|14859.06|14779.06|7
1726388560000|2024-09-15 08:22:40|14859.03|14779.03|14855.72|14775.72|14859.26|14779.26|14855.72|14775.72|10
1726388570000|2024-09-15 08:22:50|14855.71|14775.71|14855.47|14775.47|14855.93|14775.93|14855.47|14775.47|8
1726388580000|2024-09-15 08:23:00|14858.31|14778.31|14858.19|14778.19|14858.31|14778.31|14858.08|14778.08|9
1726388590000|2024-09-15 08:23:10|14858.21|14778.21|14858.2|14778.2|14858.22|14778.22|14858.2|14778.2|9
1726388600000|2024-09-15 08:23:20|14858.27|14778.27|14857.78|14777.78|14858.69|14778.69|14857.78|14777.78|7
1726388610000|2024-09-15 08:23:30|14857.67|14777.67|14857.43|14777.43|14857.7|14777.7|14857.29|14777.29|9
1726388620000|2024-09-15 08:23:40|14858.16|14778.16|14857.61|14777.61|14858.16|14778.16|14857.61|14777.61|10
1726388630000|2024-09-15 08:23:50|14856.84|14776.84|14857.68|14777.68|14857.68|14777.68|14856.84|14776.84|9
1726388640000|2024-09-15 08:24:00|14857.7|14777.7|14859.5|14779.5|14859.76|14779.76|14857.69|14777.69|10
1726388650000|2024-09-15 08:24:10|14858.83|14778.83|14857.88|14777.88|14858.99|14778.99|14857.88|14777.88|10
1726388660000|2024-09-15 08:24:20|14858.06|14778.06|14855.46|14775.46|14858.11|14778.11|14855.46|14775.46|10
1726388670000|2024-09-15 08:24:30|14855.61|14775.61|14856.11|14776.11|14856.11|14776.11|14855.61|14775.61|8
1726388680000|2024-09-15 08:24:40|14855.96|14775.96|14855.88|14775.88|14855.97|14775.97|14855.88|14775.88|6
1726388690000|2024-09-15 08:24:50|14855.84|14775.84|14855.66|14775.66|14855.84|14775.84|14855.66|14775.66|8
1726388700000|2024-09-15 08:25:00|14855.65|14775.65|14855.64|14775.64|14855.73|14775.73|14855.64|14775.64|5
1726388710000|2024-09-15 08:25:10|14855.62|14775.62|14855.37|14775.37|14855.62|14775.62|14855.34|14775.34|10
1726388720000|2024-09-15 08:25:20|14855.74|14775.74|14855.88|14775.88|14855.88|14775.88|14855.74|14775.74|8
1726388730000|2024-09-15 08:25:30|14856.01|14776.01|14855.53|14775.53|14856.02|14776.02|14855.49|14775.49|7
1726388740000|2024-09-15 08:25:40|14855.68|14775.68|14857.91|14777.91|14857.91|14777.91|14855.68|14775.68|9
1726388750000|2024-09-15 08:25:50|14857.94|14777.94|14858.26|14778.26|14858.26|14778.26|14857.86|14777.86|8
1726388760000|2024-09-15 08:26:00|14858.31|14778.31|14858.51|14778.51|14858.61|14778.61|14858.1|14778.1|9
1726388770000|2024-09-15 08:26:10|14858.49|14778.49|14858.02|14778.02|14858.49|14778.49|14858.02|14778.02|9
1726388780000|2024-09-15 08:26:20|14857.9|14777.9|14855.82|14775.82|14858.03|14778.03|14855.82|14775.82|10
1726388790000|2024-09-15 08:26:30|14855.76|14775.76|14853.81|14773.81|14855.76|14775.76|14853.81|14773.81|10
1726388800000|2024-09-15 08:26:40|14853.8|14773.8|14851.6|14771.6|14853.8|14773.8|14851.59|14771.59|10
1726388810000|2024-09-15 08:26:50|14851.59|14771.59|14851.47|14771.47|14851.59|14771.59|14851.3|14771.3|8
1726388820000|2024-09-15 08:27:00|14851.46|14771.46|14850.93|14770.93|14851.46|14771.46|14850.86|14770.86|9
1726388830000|2024-09-15 08:27:10|14851.06|14771.06|14850.93|14770.93|14851.29|14771.29|14850.93|14770.93|8
1726388840000|2024-09-15 08:27:20|14850.8|14770.8|14850.41|14770.41|14850.9|14770.9|14850.41|14770.41|6
1726388850000|2024-09-15 08:27:30|14850.3|14770.3|14850.25|14770.25|14850.38|14770.38|14850.18|14770.18|9
1726388860000|2024-09-15 08:27:40|14850.24|14770.24|14848.59|14768.59|14850.24|14770.24|14848.59|14768.59|10
1726388870000|2024-09-15 08:27:50|14848.58|14768.58|14848.1|14768.1|14848.58|14768.58|14848.1|14768.1|6
1726388880000|2024-09-15 08:28:00|14848.33|14768.33|14848.65|14768.65|14848.65|14768.65|14847.76|14767.76|10
1726388890000|2024-09-15 08:28:10|14848.97|14768.97|14849.7|14769.7|14849.7|14769.7|14848.73|14768.73|10
1726388900000|2024-09-15 08:28:20|14850.16|14770.16|14849.95|14769.95|14850.36|14770.36|14849.95|14769.95|9
1726388910000|2024-09-15 08:28:30|14849.76|14769.76|14849.75|14769.75|14849.98|14769.98|14849.58|14769.58|7
1726388920000|2024-09-15 08:28:40|14849.83|14769.83|14849.52|14769.52|14849.93|14769.93|14849.47|14769.47|9
1726388930000|2024-09-15 08:28:50|14849.39|14769.39|14849.16|14769.16|14849.39|14769.39|14849.15|14769.15|8
1726388940000|2024-09-15 08:29:00|14849.34|14769.34|14846.09|14766.09|14849.44|14769.44|14845.97|14765.97|8
1726388950000|2024-09-15 08:29:10|14846.08|14766.08|14846.04|14766.04|14846.08|14766.08|14845.7|14765.7|7
1726388960000|2024-09-15 08:29:20|14846.13|14766.13|14848.1|14768.1|14848.1|14768.1|14846.12|14766.12|10
1726388970000|2024-09-15 08:29:30|14848.11|14768.11|14848.05|14768.05|14848.12|14768.12|14847.97|14767.97|4
1726388980000|2024-09-15 08:29:40|14848.11|14768.11|14848.13|14768.13|14848.22|14768.22|14848.11|14768.11|8
1726388990000|2024-09-15 08:29:50|14847.99|14767.99|14847.9|14767.9|14848.01|14768.01|14847.9|14767.9|8
1726389000000|2024-09-15 08:30:00|14848.18|14768.18|14848.04|14768.04|14848.19|14768.19|14847.91|14767.91|7
1726389010000|2024-09-15 08:30:10|14847.94|14767.94|14848.98|14768.98|14848.98|14768.98|14847.89|14767.89|10
1726389020000|2024-09-15 08:30:20|14849.02|14769.02|14850.04|14770.04|14850.04|14770.04|14849.02|14769.02|9
1726389030000|2024-09-15 08:30:30|14850.07|14770.07|14850.65|14770.65|14850.65|14770.65|14850.07|14770.07|10
1726389040000|2024-09-15 08:30:40|14850.87|14770.87|14850.05|14770.05|14851.6|14771.6|14850.05|14770.05|10
1726389050000|2024-09-15 08:30:50|14850.02|14770.02|14850.32|14770.32|14850.32|14770.32|14849.81|14769.81|7
1726389060000|2024-09-15 08:31:00|14850.33|14770.33|14850.35|14770.35|14850.46|14770.46|14850.33|14770.33|9
1726389070000|2024-09-15 08:31:10|14850.37|14770.37|14850.73|14770.73|14850.73|14770.73|14850.32|14770.32|9
1726389080000|2024-09-15 08:31:20|14850.86|14770.86|14855.36|14775.36|14855.36|14775.36|14850.86|14770.86|7
1726389090000|2024-09-15 08:31:30|14855.39|14775.39|14855.58|14775.58|14855.58|14775.58|14855.39|14775.39|4
1726389100000|2024-09-15 08:31:40|14855.71|14775.71|14856.02|14776.02|14856.02|14776.02|14855.71|14775.71|7
1726389110000|2024-09-15 08:31:50|14856.1|14776.1|14856.05|14776.05|14856.37|14776.37|14856.03|14776.03|9
1726389120000|2024-09-15 08:32:00|14855.97|14775.97|14855.54|14775.54|14856.07|14776.07|14855.53|14775.53|9
1726389130000|2024-09-15 08:32:10|14855.6|14775.6|14855.93|14775.93|14855.93|14775.93|14855.52|14775.52|8
1726389140000|2024-09-15 08:32:20|14855.91|14775.91|14855.39|14775.39|14855.93|14775.93|14855.39|14775.39|8
1726389150000|2024-09-15 08:32:30|14855.5|14775.5|14855.36|14775.36|14855.69|14775.69|14855.36|14775.36|8
1726389160000|2024-09-15 08:32:40|14855.17|14775.17|14853.77|14773.77|14855.17|14775.17|14853.77|14773.77|9
1726389170000|2024-09-15 08:32:50|14853.93|14773.93|14854.05|14774.05|14854.09|14774.09|14853.86|14773.86|7
1726389180000|2024-09-15 08:33:00|14854.06|14774.06|14853|14773|14854.06|14774.06|14853|14773|7
1726389190000|2024-09-15 08:33:10|14852.97|14772.97|14852.81|14772.81|14852.97|14772.97|14852.81|14772.81|6
1726389200000|2024-09-15 08:33:20|14852.74|14772.74|14852.7|14772.7|14852.81|14772.81|14852.59|14772.59|10
1726389210000|2024-09-15 08:33:30|14852.86|14772.86|14852.49|14772.49|14852.86|14772.86|14852.43|14772.43|8
1726389220000|2024-09-15 08:33:40|14852.57|14772.57|14852.54|14772.54|14852.65|14772.65|14852.45|14772.45|9
1726389230000|2024-09-15 08:33:50|14852.48|14772.48|14853.15|14773.15|14853.15|14773.15|14852.48|14772.48|7
1726389240000|2024-09-15 08:34:00|14854.18|14774.18|14853.38|14773.38|14855.05|14775.05|14853.38|14773.38|10
1726389250000|2024-09-15 08:34:10|14853.35|14773.35|14852.7|14772.7|14853.38|14773.38|14852.7|14772.7|8
1726389260000|2024-09-15 08:34:20|14852.73|14772.73|14853.17|14773.17|14853.19|14773.19|14852.51|14772.51|10
1726389270000|2024-09-15 08:34:30|14853.43|14773.43|14853.39|14773.39|14853.7|14773.7|14853.16|14773.16|10
1726389280000|2024-09-15 08:34:40|14853.05|14773.05|14854.46|14774.46|14854.46|14774.46|14852.71|14772.71|10
1726389290000|2024-09-15 08:34:50|14854.39|14774.39|14852.61|14772.61|14854.49|14774.49|14852.52|14772.52|10
1726389300000|2024-09-15 08:35:00|14852.44|14772.44|14852.52|14772.52|14852.52|14772.52|14852.23|14772.23|10
1726389310000|2024-09-15 08:35:10|14852.6|14772.6|14851.68|14771.68|14852.6|14772.6|14851.6|14771.6|10
1726389320000|2024-09-15 08:35:20|14851.73|14771.73|14852.49|14772.49|14852.49|14772.49|14851.73|14771.73|8
1726389330000|2024-09-15 08:35:30|14852.76|14772.76|14853.78|14773.78|14854.83|14774.83|14852.76|14772.76|10
1726389340000|2024-09-15 08:35:40|14853.75|14773.75|14852.89|14772.89|14853.75|14773.75|14852.69|14772.69|9
1726389350000|2024-09-15 08:35:50|14853.1|14773.1|14852.97|14772.97|14853.32|14773.32|14852.82|14772.82|10
1726389360000|2024-09-15 08:36:00|14852.96|14772.96|14852.89|14772.89|14852.96|14772.96|14852.89|14772.89|9
1726389370000|2024-09-15 08:36:10|14852.87|14772.87|14852.66|14772.66|14853.04|14773.04|14852.66|14772.66|10
1726389380000|2024-09-15 08:36:20|14852.54|14772.54|14849.05|14769.05|14852.54|14772.54|14849.01|14769.01|10
1726389390000|2024-09-15 08:36:30|14848.54|14768.54|14847.96|14767.96|14848.54|14768.54|14847.96|14767.96|8
1726389400000|2024-09-15 08:36:40|14847.93|14767.93|14847.83|14767.83|14847.93|14767.93|14847.83|14767.83|7
1726389410000|2024-09-15 08:36:50|14847.81|14767.81|14847.79|14767.79|14848.09|14768.09|14847.72|14767.72|7
1726389420000|2024-09-15 08:37:00|14847.81|14767.81|14847.42|14767.42|14847.87|14767.87|14847.42|14767.42|7
1726389430000|2024-09-15 08:37:10|14847.01|14767.01|14847|14767|14847.01|14767.01|14846.94|14766.94|9
1726389440000|2024-09-15 08:37:20|14847.03|14767.03|14847.05|14767.05|14847.37|14767.37|14847.03|14767.03|8
1726389450000|2024-09-15 08:37:30|14847.03|14767.03|14847.3|14767.3|14847.34|14767.34|14847.02|14767.02|7
1726389460000|2024-09-15 08:37:40|14847.39|14767.39|14847.44|14767.44|14847.7|14767.7|14847.39|14767.39|9
1726389470000|2024-09-15 08:37:50|14847.46|14767.46|14847.36|14767.36|14847.58|14767.58|14847.34|14767.34|8
1726389480000|2024-09-15 08:38:00|14847.43|14767.43|14847.66|14767.66|14847.66|14767.66|14847.43|14767.43|9
1726389490000|2024-09-15 08:38:10|14847.67|14767.67|14847.33|14767.33|14847.67|14767.67|14847.33|14767.33|8
1726389500000|2024-09-15 08:38:20|14847.46|14767.46|14847.37|14767.37|14847.67|14767.67|14847.37|14767.37|10
1726389510000|2024-09-15 08:38:30|14847.83|14767.83|14848.08|14768.08|14848.31|14768.31|14847.83|14767.83|10
1726389520000|2024-09-15 08:38:40|14848.06|14768.06|14848.88|14768.88|14848.88|14768.88|14848.03|14768.03|10
1726389530000|2024-09-15 08:38:50|14848.98|14768.98|14850.52|14770.52|14850.52|14770.52|14848.98|14768.98|9
1726389540000|2024-09-15 08:39:00|14850.53|14770.53|14850.58|14770.58|14850.58|14770.58|14850.35|14770.35|8
1726389550000|2024-09-15 08:39:10|14850.57|14770.57|14850.38|14770.38|14850.63|14770.63|14850.38|14770.38|7
1726389560000|2024-09-15 08:39:20|14850.39|14770.39|14851.96|14771.96|14852.02|14772.02|14850.39|14770.39|10
1726389570000|2024-09-15 08:39:30|14852.03|14772.03|14850.46|14770.46|14852.08|14772.08|14850.46|14770.46|8
1726389580000|2024-09-15 08:39:40|14850.39|14770.39|14852.18|14772.18|14852.18|14772.18|14850.24|14770.24|10
1726389590000|2024-09-15 08:39:50|14852.28|14772.28|14852.28|14772.28|14852.35|14772.35|14852.27|14772.27|7
1726389600000|2024-09-15 08:40:00|14852.13|14772.13|14851.97|14771.97|14852.13|14772.13|14851.65|14771.65|9
1726389610000|2024-09-15 08:40:10|14851.98|14771.98|14851.81|14771.81|14852.01|14772.01|14851.81|14771.81|7
1726389620000|2024-09-15 08:40:20|14851.64|14771.64|14851.55|14771.55|14851.8|14771.8|14851.39|14771.39|10
1726389630000|2024-09-15 08:40:30|14851.71|14771.71|14851.89|14771.89|14851.89|14771.89|14851.71|14771.71|8
1726389640000|2024-09-15 08:40:40|14852.27|14772.27|14852.16|14772.16|14852.28|14772.28|14852.16|14772.16|6
1726389650000|2024-09-15 08:40:50|14851.95|14771.95|14851.76|14771.76|14851.95|14771.95|14851.76|14771.76|8
1726389660000|2024-09-15 08:41:00|14852.13|14772.13|14852.25|14772.25|14852.5|14772.5|14852.13|14772.13|9
1726389670000|2024-09-15 08:41:10|14852.22|14772.22|14852.37|14772.37|14852.4|14772.4|14852.14|14772.14|10
1726389680000|2024-09-15 08:41:20|14852.41|14772.41|14855.08|14775.08|14855.08|14775.08|14852.41|14772.41|10
1726389690000|2024-09-15 08:41:30|14855.22|14775.22|14858.11|14778.11|14858.11|14778.11|14855.22|14775.22|10
1726389700000|2024-09-15 08:41:40|14857.96|14777.96|14857.93|14777.93|14857.99|14777.99|14857.93|14777.93|8
1726389710000|2024-09-15 08:41:50|14857.92|14777.92|14857.48|14777.48|14857.92|14777.92|14857.48|14777.48|9
1726389720000|2024-09-15 08:42:00|14857.46|14777.46|14858.65|14778.65|14858.65|14778.65|14857.44|14777.44|9
1726389730000|2024-09-15 08:42:10|14859.06|14779.06|14859.52|14779.52|14859.53|14779.53|14859.06|14779.06|10
1726389740000|2024-09-15 08:42:20|14859.51|14779.51|14859.38|14779.38|14859.56|14779.56|14859.36|14779.36|10
1726389750000|2024-09-15 08:42:30|14859.4|14779.4|14859.66|14779.66|14859.66|14779.66|14859.32|14779.32|6
1726389760000|2024-09-15 08:42:40|14859.68|14779.68|14858.93|14778.93|14859.92|14779.92|14858.93|14778.93|10
1726389770000|2024-09-15 08:42:50|14858.92|14778.92|14859.8|14779.8|14859.8|14779.8|14858.92|14778.92|7
1726389780000|2024-09-15 08:43:00|14859.83|14779.83|14859.94|14779.94|14859.94|14779.94|14859.8|14779.8|8
1726389790000|2024-09-15 08:43:10|14859.96|14779.96|14860.48|14780.48|14860.48|14780.48|14859.94|14779.94|8
1726389800000|2024-09-15 08:43:20|14860.5|14780.5|14860.44|14780.44|14860.57|14780.57|14860.44|14780.44|7
1726389810000|2024-09-15 08:43:30|14860.42|14780.42|14860.27|14780.27|14860.42|14780.42|14860.03|14780.03|8
1726389820000|2024-09-15 08:43:40|14860.29|14780.29|14860.38|14780.38|14860.38|14780.38|14860.29|14780.29|7
1726389830000|2024-09-15 08:43:50|14860.76|14780.76|14860.31|14780.31|14861.18|14781.18|14860.31|14780.31|6
1726389840000|2024-09-15 08:44:00|14859.85|14779.85|14859.76|14779.76|14859.85|14779.85|14859.44|14779.44|9
1726389850000|2024-09-15 08:44:10|14859.84|14779.84|14859.82|14779.82|14859.9|14779.9|14859.62|14779.62|9
1726389860000|2024-09-15 08:44:20|14859.83|14779.83|14859.59|14779.59|14859.87|14779.87|14859.59|14779.59|8
1726389870000|2024-09-15 08:44:30|14859.54|14779.54|14860.09|14780.09|14860.09|14780.09|14859.51|14779.51|10
1726389880000|2024-09-15 08:44:40|14859.96|14779.96|14860.91|14780.91|14860.99|14780.99|14859.89|14779.89|6
1726389890000|2024-09-15 08:44:50|14860.9|14780.9|14860.56|14780.56|14861.11|14781.11|14860.48|14780.48|10
1726389900000|2024-09-15 08:45:00|14860.61|14780.61|14860.32|14780.32|14861|14781|14860.32|14780.32|10
1726389910000|2024-09-15 08:45:10|14860.29|14780.29|14859.19|14779.19|14860.29|14780.29|14859.19|14779.19|9
1726389920000|2024-09-15 08:45:20|14859.18|14779.18|14859.1|14779.1|14859.18|14779.18|14858.98|14778.98|10
1726389930000|2024-09-15 08:45:30|14859.12|14779.12|14859.32|14779.32|14859.43|14779.43|14859.12|14779.12|7
1726389940000|2024-09-15 08:45:40|14859.33|14779.33|14859.3|14779.3|14859.34|14779.34|14859.3|14779.3|5
1726389950000|2024-09-15 08:45:50|14859.31|14779.31|14860.49|14780.49|14861.11|14781.11|14859.31|14779.31|10
1726389960000|2024-09-15 08:46:00|14860.44|14780.44|14859.04|14779.04|14860.57|14780.57|14859.04|14779.04|8
1726389970000|2024-09-15 08:46:10|14858.96|14778.96|14858.32|14778.32|14858.96|14778.96|14858.32|14778.32|9
1726389980000|2024-09-15 08:46:20|14858.26|14778.26|14858.19|14778.19|14858.57|14778.57|14858.19|14778.19|10
1726389990000|2024-09-15 08:46:30|14858.2|14778.2|14857.88|14777.88|14858.2|14778.2|14857.88|14777.88|7
1726390000000|2024-09-15 08:46:40|14857.91|14777.91|14857.91|14777.91|14857.99|14777.99|14857.9|14777.9|7
1726390010000|2024-09-15 08:46:50|14857.99|14777.99|14858.14|14778.14|14858.14|14778.14|14857.72|14777.72|9
1726390020000|2024-09-15 08:47:00|14857.98|14777.98|14857.27|14777.27|14857.98|14777.98|14857.27|14777.27|8
1726390030000|2024-09-15 08:47:10|14857.26|14777.26|14857.25|14777.25|14857.26|14777.26|14857.06|14777.06|9
1726390040000|2024-09-15 08:47:20|14857.3|14777.3|14857.51|14777.51|14857.51|14777.51|14857.15|14777.15|9
1726390050000|2024-09-15 08:47:30|14857.48|14777.48|14860.87|14780.87|14860.87|14780.87|14856.85|14776.85|7
1726390060000|2024-09-15 08:47:40|14860.99|14780.99|14861.97|14781.97|14861.97|14781.97|14860.99|14780.99|9
1726390070000|2024-09-15 08:47:50|14861.82|14781.82|14862.26|14782.26|14862.26|14782.26|14861.64|14781.64|8
1726390080000|2024-09-15 08:48:00|14862.41|14782.41|14862.4|14782.4|14862.41|14782.41|14862.27|14782.27|9
1726390090000|2024-09-15 08:48:10|14862.51|14782.51|14862.43|14782.43|14862.53|14782.53|14862.41|14782.41|9
1726390100000|2024-09-15 08:48:20|14862.49|14782.49|14862.58|14782.58|14862.58|14782.58|14862.34|14782.34|9
1726390110000|2024-09-15 08:48:30|14862.59|14782.59|14862.92|14782.92|14862.92|14782.92|14862.59|14782.59|7
1726390120000|2024-09-15 08:48:40|14863|14783|14862.93|14782.93|14863.03|14783.03|14862.93|14782.93|9
1726390130000|2024-09-15 08:48:50|14862.81|14782.81|14862.67|14782.67|14862.81|14782.81|14862.67|14782.67|6
1726390140000|2024-09-15 08:49:00|14862.66|14782.66|14862.37|14782.37|14862.72|14782.72|14862.37|14782.37|7
1726390150000|2024-09-15 08:49:10|14862.35|14782.35|14862.51|14782.51|14862.51|14782.51|14862.34|14782.34|7
1726390160000|2024-09-15 08:49:20|14862.52|14782.52|14862.54|14782.54|14862.63|14782.63|14862.52|14782.52|8
1726390170000|2024-09-15 08:49:30|14862.98|14782.98|14863.36|14783.36|14863.36|14783.36|14862.98|14782.98|9
1726390180000|2024-09-15 08:49:40|14863.37|14783.37|14863.06|14783.06|14863.37|14783.37|14863.06|14783.06|7
1726390190000|2024-09-15 08:49:50|14862.89|14782.89|14862.26|14782.26|14862.89|14782.89|14862.25|14782.25|8
1726390200000|2024-09-15 08:50:00|14862.19|14782.19|14862.2|14782.2|14862.21|14782.21|14862.19|14782.19|3
1726390210000|2024-09-15 08:50:10|14862.22|14782.22|14862.23|14782.23|14862.23|14782.23|14862.22|14782.22|4
1726390220000|2024-09-15 08:50:20|14862.01|14782.01|14861.89|14781.89|14862.28|14782.28|14861.89|14781.89|10
1726390230000|2024-09-15 08:50:30|14862.01|14782.01|14862.05|14782.05|14862.09|14782.09|14861.94|14781.94|8
1726390240000|2024-09-15 08:50:40|14862.04|14782.04|14861.65|14781.65|14862.05|14782.05|14861.5|14781.5|7
1726390250000|2024-09-15 08:50:50|14861.6|14781.6|14861.33|14781.33|14861.62|14781.62|14861.32|14781.32|9
1726390260000|2024-09-15 08:51:00|14861.28|14781.28|14861.78|14781.78|14861.79|14781.79|14861.27|14781.27|10
1726390270000|2024-09-15 08:51:10|14861.8|14781.8|14861.61|14781.61|14861.8|14781.8|14861.58|14781.58|5
1726390280000|2024-09-15 08:51:20|14861.49|14781.49|14861.53|14781.53|14861.53|14781.53|14861.46|14781.46|4
1726390290000|2024-09-15 08:51:30|14861.45|14781.45|14861.18|14781.18|14861.45|14781.45|14860.98|14780.98|10
1726390300000|2024-09-15 08:51:40|14861.2|14781.2|14861.18|14781.18|14861.28|14781.28|14861.13|14781.13|6
1726390310000|2024-09-15 08:51:50|14861.2|14781.2|14859.87|14779.87|14861.2|14781.2|14859.87|14779.87|8
1726390320000|2024-09-15 08:52:00|14859.85|14779.85|14857.63|14777.63|14859.85|14779.85|14857.63|14777.63|9
1726390330000|2024-09-15 08:52:10|14857.61|14777.61|14857.46|14777.46|14857.61|14777.61|14857.33|14777.33|9
1726390340000|2024-09-15 08:52:20|14857.12|14777.12|14857.11|14777.11|14857.13|14777.13|14857.06|14777.06|9
1726390350000|2024-09-15 08:52:30|14857.18|14777.18|14853.99|14773.99|14857.18|14777.18|14853.79|14773.79|5
1726390360000|2024-09-15 08:52:40|14854.03|14774.03|14854.05|14774.05|14854.05|14774.05|14853.71|14773.71|8
1726390370000|2024-09-15 08:52:50|14854.04|14774.04|14853.99|14773.99|14854.09|14774.09|14853.76|14773.76|8
1726390380000|2024-09-15 08:53:00|14854.03|14774.03|14854.19|14774.19|14854.35|14774.35|14854.03|14774.03|9
1726390390000|2024-09-15 08:53:10|14854.13|14774.13|14854.45|14774.45|14854.45|14774.45|14854.06|14774.06|9
1726390400000|2024-09-15 08:53:20|14854.31|14774.31|14853.57|14773.57|14854.36|14774.36|14853.54|14773.54|8
1726390410000|2024-09-15 08:53:30|14853.35|14773.35|14852.73|14772.73|14853.35|14773.35|14852.73|14772.73|9
1726390420000|2024-09-15 08:53:40|14852.71|14772.71|14854.37|14774.37|14854.37|14774.37|14852.69|14772.69|7
1726390430000|2024-09-15 08:53:50|14854.39|14774.39|14854.43|14774.43|14854.64|14774.64|14854.39|14774.39|7
1726390440000|2024-09-15 08:54:00|14854.52|14774.52|14855.02|14775.02|14855.04|14775.04|14854.52|14774.52|9
1726390450000|2024-09-15 08:54:10|14855.25|14775.25|14853.28|14773.28|14855.42|14775.42|14853.28|14773.28|9
1726390460000|2024-09-15 08:54:20|14853.3|14773.3|14853.03|14773.03|14853.38|14773.38|14852.93|14772.93|9
1726390470000|2024-09-15 08:54:30|14852.55|14772.55|14852.3|14772.3|14852.74|14772.74|14852.3|14772.3|9
1726390480000|2024-09-15 08:54:40|14852.17|14772.17|14852.88|14772.88|14852.88|14772.88|14852.16|14772.16|9
1726390490000|2024-09-15 08:54:50|14852.86|14772.86|14852.94|14772.94|14852.94|14772.94|14852.66|14772.66|7
1726390500000|2024-09-15 08:55:00|14852.99|14772.99|14853.03|14773.03|14853.08|14773.08|14852.99|14772.99|6
1726390510000|2024-09-15 08:55:10|14853.13|14773.13|14853|14773|14853.16|14773.16|14852.8|14772.8|9
1726390520000|2024-09-15 08:55:20|14852.75|14772.75|14852.88|14772.88|14852.88|14772.88|14852.54|14772.54|9
1726390530000|2024-09-15 08:55:30|14852.29|14772.29|14851.93|14771.93|14852.29|14772.29|14851.73|14771.73|9
1726390540000|2024-09-15 08:55:40|14851.97|14771.97|14851.92|14771.92|14852.18|14772.18|14851.75|14771.75|9
1726390550000|2024-09-15 08:55:50|14851.93|14771.93|14851.37|14771.37|14851.93|14771.93|14851.35|14771.35|9
1726390560000|2024-09-15 08:56:00|14851.35|14771.35|14852.63|14772.63|14852.63|14772.63|14851.29|14771.29|9
1726390570000|2024-09-15 08:56:10|14852.85|14772.85|14851.76|14771.76|14853.44|14773.44|14851.76|14771.76|10
1726390580000|2024-09-15 08:56:20|14851.74|14771.74|14851.38|14771.38|14851.74|14771.74|14851.37|14771.37|10
1726390590000|2024-09-15 08:56:30|14851.41|14771.41|14851.43|14771.43|14851.46|14771.46|14851.39|14771.39|7
1726390600000|2024-09-15 08:56:40|14851.46|14771.46|14850.78|14770.78|14851.46|14771.46|14850.69|14770.69|7
1726390610000|2024-09-15 08:56:50|14850.93|14770.93|14851.16|14771.16|14851.24|14771.24|14850.93|14770.93|9
1726390620000|2024-09-15 08:57:00|14851.12|14771.12|14851.45|14771.45|14851.45|14771.45|14851.1|14771.1|8
1726390630000|2024-09-15 08:57:10|14851.49|14771.49|14851.53|14771.53|14851.53|14771.53|14851.2|14771.2|9
1726390640000|2024-09-15 08:57:20|14851.66|14771.66|14851.83|14771.83|14851.84|14771.84|14851.66|14771.66|9
1726390650000|2024-09-15 08:57:30|14851.82|14771.82|14852.03|14772.03|14852.03|14772.03|14851.71|14771.71|7
1726390660000|2024-09-15 08:57:40|14852.11|14772.11|14851.79|14771.79|14852.11|14772.11|14851.79|14771.79|10
1726390670000|2024-09-15 08:57:50|14851.72|14771.72|14851.69|14771.69|14851.72|14771.72|14851.44|14771.44|10
1726390680000|2024-09-15 08:58:00|14851.66|14771.66|14852.03|14772.03|14852.05|14772.05|14851.6|14771.6|10
1726390690000|2024-09-15 08:58:10|14852.04|14772.04|14852.29|14772.29|14852.29|14772.29|14852.04|14772.04|5
1726390700000|2024-09-15 08:58:20|14852.33|14772.33|14852.18|14772.18|14852.38|14772.38|14852.18|14772.18|7
1726390710000|2024-09-15 08:58:30|14852.11|14772.11|14852.01|14772.01|14852.25|14772.25|14852.01|14772.01|9
1726390720000|2024-09-15 08:58:40|14852.17|14772.17|14851.83|14771.83|14852.4|14772.4|14851.83|14771.83|10
1726390730000|2024-09-15 08:58:50|14851.78|14771.78|14850.69|14770.69|14851.78|14771.78|14850.69|14770.69|10
1726390740000|2024-09-15 08:59:00|14850.67|14770.67|14852.06|14772.06|14852.09|14772.09|14850.5|14770.5|10
1726390750000|2024-09-15 08:59:10|14852.08|14772.08|14852.27|14772.27|14852.43|14772.43|14852.08|14772.08|10
1726390760000|2024-09-15 08:59:20|14852.25|14772.25|14852.48|14772.48|14852.51|14772.51|14852.12|14772.12|9
1726390770000|2024-09-15 08:59:30|14852.23|14772.23|14852.09|14772.09|14852.23|14772.23|14851.99|14771.99|9
1726390780000|2024-09-15 08:59:40|14851.93|14771.93|14851.91|14771.91|14851.93|14771.93|14851.85|14771.85|7
1726390790000|2024-09-15 08:59:50|14851.99|14771.99|14851.91|14771.91|14852.04|14772.04|14851.71|14771.71|9
1726390800000|2024-09-15 09:00:00|14851.82|14771.82|14851.42|14771.42|14851.82|14771.82|14851.27|14771.27|10
1726390810000|2024-09-15 09:00:10|14851.1|14771.1|14851.02|14771.02|14851.23|14771.23|14850.78|14770.78|7
1726390820000|2024-09-15 09:00:20|14851.06|14771.06|14851.03|14771.03|14851.13|14771.13|14851.03|14771.03|8
1726390830000|2024-09-15 09:00:30|14850.81|14770.81|14850.23|14770.23|14850.81|14770.81|14850.23|14770.23|9
1726390840000|2024-09-15 09:00:40|14850.07|14770.07|14851.25|14771.25|14851.37|14771.37|14850.07|14770.07|10
1726390850000|2024-09-15 09:00:50|14851.27|14771.27|14853.24|14773.24|14853.24|14773.24|14849.53|14769.53|9
1726390860000|2024-09-15 09:01:00|14853.35|14773.35|14853.85|14773.85|14853.85|14773.85|14853.35|14773.35|10
1726390870000|2024-09-15 09:01:10|14853.9|14773.9|14854.21|14774.21|14854.21|14774.21|14853.9|14773.9|10
1726390880000|2024-09-15 09:01:20|14854.23|14774.23|14854.34|14774.34|14854.52|14774.52|14854.23|14774.23|10
1726390890000|2024-09-15 09:01:30|14854.33|14774.33|14854.46|14774.46|14854.46|14774.46|14854.33|14774.33|8
1726390900000|2024-09-15 09:01:40|14854.36|14774.36|14854.46|14774.46|14854.5|14774.5|14854.33|14774.33|5
1726390910000|2024-09-15 09:01:50|14854.52|14774.52|14854.6|14774.6|14854.65|14774.65|14854.49|14774.49|8
1726390920000|2024-09-15 09:02:00|14854.87|14774.87|14856.64|14776.64|14856.69|14776.69|14854.87|14774.87|9
1726390930000|2024-09-15 09:02:10|14856.84|14776.84|14856.93|14776.93|14856.93|14776.93|14856.68|14776.68|8
1726390940000|2024-09-15 09:02:20|14856.05|14776.05|14854.7|14774.7|14856.05|14776.05|14854.7|14774.7|10
1726390950000|2024-09-15 09:02:30|14854.77|14774.77|14855.02|14775.02|14855.03|14775.03|14854.77|14774.77|8
1726390960000|2024-09-15 09:02:40|14854.87|14774.87|14854.93|14774.93|14854.97|14774.97|14854.87|14774.87|7
1726390970000|2024-09-15 09:02:50|14854.78|14774.78|14855.36|14775.36|14855.36|14775.36|14854.77|14774.77|10
1726390980000|2024-09-15 09:03:00|14855.6|14775.6|14855.82|14775.82|14855.82|14775.82|14855.47|14775.47|9
1726390990000|2024-09-15 09:03:10|14855.81|14775.81|14855.65|14775.65|14855.83|14775.83|14855.62|14775.62|9
1726391000000|2024-09-15 09:03:20|14855.86|14775.86|14858.23|14778.23|14858.23|14778.23|14855.86|14775.86|8
1726391010000|2024-09-15 09:03:30|14858.5|14778.5|14859.6|14779.6|14859.86|14779.86|14858.5|14778.5|10
1726391020000|2024-09-15 09:03:40|14859.56|14779.56|14858.6|14778.6|14859.82|14779.82|14858.2|14778.2|9
1726391030000|2024-09-15 09:03:50|14858.24|14778.24|14857.97|14777.97|14858.24|14778.24|14857.86|14777.86|10
1726391040000|2024-09-15 09:04:00|14858.16|14778.16|14859.82|14779.82|14859.82|14779.82|14858.16|14778.16|8
1726391050000|2024-09-15 09:04:10|14859.88|14779.88|14859.17|14779.17|14860.27|14780.27|14859.17|14779.17|10
1726391060000|2024-09-15 09:04:20|14859.18|14779.18|14858.68|14778.68|14859.18|14779.18|14858.68|14778.68|7
1726391070000|2024-09-15 09:04:30|14858.62|14778.62|14857.13|14777.13|14858.62|14778.62|14857.1|14777.1|10
1726391080000|2024-09-15 09:04:40|14857.16|14777.16|14858.06|14778.06|14858.06|14778.06|14857.16|14777.16|10
1726391090000|2024-09-15 09:04:50|14858.05|14778.05|14857.78|14777.78|14858.06|14778.06|14857.78|14777.78|9
1726391100000|2024-09-15 09:05:00|14857.79|14777.79|14857.81|14777.81|14857.89|14777.89|14857.77|14777.77|6
1726391110000|2024-09-15 09:05:10|14857.73|14777.73|14858.08|14778.08|14858.08|14778.08|14857.73|14777.73|9
1726391120000|2024-09-15 09:05:20|14857.91|14777.91|14857.89|14777.89|14857.99|14777.99|14857.78|14777.78|8
1726391130000|2024-09-15 09:05:30|14857.88|14777.88|14857.9|14777.9|14857.9|14777.9|14857.88|14777.88|5
1726391140000|2024-09-15 09:05:40|14857.15|14777.15|14856.9|14776.9|14857.32|14777.32|14856.87|14776.87|8
1726391150000|2024-09-15 09:05:50|14856.92|14776.92|14856.94|14776.94|14856.94|14776.94|14856.89|14776.89|4
1726391160000|2024-09-15 09:06:00|14857.27|14777.27|14858.02|14778.02|14858.04|14778.04|14857.27|14777.27|7
1726391170000|2024-09-15 09:06:10|14858.08|14778.08|14858.52|14778.52|14858.52|14778.52|14858.08|14778.08|8
1726391180000|2024-09-15 09:06:20|14858.64|14778.64|14858.67|14778.67|14858.67|14778.67|14858.33|14778.33|9
1726391190000|2024-09-15 09:06:30|14858.75|14778.75|14858.39|14778.39|14858.84|14778.84|14858.39|14778.39|9
1726391200000|2024-09-15 09:06:40|14858.54|14778.54|14858.63|14778.63|14858.63|14778.63|14858.44|14778.44|6
1726391210000|2024-09-15 09:06:50|14858.98|14778.98|14860.35|14780.35|14860.35|14780.35|14858.98|14778.98|10
1726391220000|2024-09-15 09:07:00|14860.34|14780.34|14859.94|14779.94|14860.36|14780.36|14859.94|14779.94|9
1726391230000|2024-09-15 09:07:10|14860.02|14780.02|14860.14|14780.14|14860.25|14780.25|14860.02|14780.02|6
1726391240000|2024-09-15 09:07:20|14860.06|14780.06|14861.53|14781.53|14861.53|14781.53|14859.96|14779.96|10
1726391250000|2024-09-15 09:07:30|14861.43|14781.43|14859.8|14779.8|14861.43|14781.43|14859.68|14779.68|9
1726391260000|2024-09-15 09:07:40|14859.85|14779.85|14860.3|14780.3|14860.3|14780.3|14859.85|14779.85|6
1726391270000|2024-09-15 09:07:50|14860.24|14780.24|14861.99|14781.99|14861.99|14781.99|14860.24|14780.24|6
1726391280000|2024-09-15 09:08:00|14862.01|14782.01|14861.68|14781.68|14862.01|14782.01|14861.59|14781.59|9
1726391290000|2024-09-15 09:08:10|14861.89|14781.89|14861.89|14781.89|14861.91|14781.91|14861.88|14781.88|4
1726391300000|2024-09-15 09:08:20|14861.88|14781.88|14861.55|14781.55|14861.92|14781.92|14861.54|14781.54|8
1726391310000|2024-09-15 09:08:30|14861.54|14781.54|14859.61|14779.61|14861.54|14781.54|14859.61|14779.61|7
1726391320000|2024-09-15 09:08:40|14859.15|14779.15|14858.58|14778.58|14859.15|14779.15|14858.31|14778.31|10
1726391330000|2024-09-15 09:08:50|14858.42|14778.42|14858.08|14778.08|14858.42|14778.42|14857.86|14777.86|10
1726391340000|2024-09-15 09:09:00|14858.1|14778.1|14857.67|14777.67|14858.1|14778.1|14857.67|14777.67|9
1726391350000|2024-09-15 09:09:10|14857.58|14777.58|14856.54|14776.54|14857.68|14777.68|14856.54|14776.54|10
1726391360000|2024-09-15 09:09:20|14856.53|14776.53|14856.46|14776.46|14856.53|14776.53|14856.17|14776.17|8
1726391370000|2024-09-15 09:09:30|14856.48|14776.48|14856.55|14776.55|14856.68|14776.68|14856.46|14776.46|8
1726391380000|2024-09-15 09:09:40|14856.5|14776.5|14856.44|14776.44|14856.5|14776.5|14856.44|14776.44|7
1726391390000|2024-09-15 09:09:50|14856.47|14776.47|14856.49|14776.49|14856.49|14776.49|14856.15|14776.15|8
1726391400000|2024-09-15 09:10:00|14856.45|14776.45|14856.33|14776.33|14856.45|14776.45|14856.13|14776.13|9
1726391410000|2024-09-15 09:10:10|14856.32|14776.32|14856.14|14776.14|14856.34|14776.34|14855.98|14775.98|9
1726391420000|2024-09-15 09:10:20|14856.13|14776.13|14855.52|14775.52|14856.14|14776.14|14855.52|14775.52|10
1726391430000|2024-09-15 09:10:30|14855.49|14775.49|14857.42|14777.42|14857.42|14777.42|14855.43|14775.43|10
1726391440000|2024-09-15 09:10:40|14857.48|14777.48|14857.47|14777.47|14857.71|14777.71|14857.25|14777.25|10
1726391450000|2024-09-15 09:10:50|14857.35|14777.35|14855.77|14775.77|14857.71|14777.71|14855.77|14775.77|10
1726391460000|2024-09-15 09:11:00|14855.98|14775.98|14855.1|14775.1|14855.98|14775.98|14855|14775|9
1726391470000|2024-09-15 09:11:10|14854.97|14774.97|14854.51|14774.51|14855.07|14775.07|14854.5|14774.5|9
1726391480000|2024-09-15 09:11:20|14854.38|14774.38|14853.1|14773.1|14854.38|14774.38|14853.1|14773.1|9
1726391490000|2024-09-15 09:11:30|14852.97|14772.97|14852.71|14772.71|14852.98|14772.98|14852.68|14772.68|7
1726391500000|2024-09-15 09:11:40|14852.77|14772.77|14853.04|14773.04|14853.04|14773.04|14852.77|14772.77|6
1726391510000|2024-09-15 09:11:50|14853.07|14773.07|14852.82|14772.82|14853.12|14773.12|14852.82|14772.82|8
1726391520000|2024-09-15 09:12:00|14852.78|14772.78|14852.65|14772.65|14852.78|14772.78|14852.47|14772.47|7
1726391530000|2024-09-15 09:12:10|14852.69|14772.69|14852.74|14772.74|14852.74|14772.74|14852.54|14772.54|10
1726391540000|2024-09-15 09:12:20|14852.64|14772.64|14852.08|14772.08|14852.64|14772.64|14852.04|14772.04|10
1726391550000|2024-09-15 09:12:30|14851.31|14771.31|14851.59|14771.59|14851.59|14771.59|14850.72|14770.72|9
1726391560000|2024-09-15 09:12:40|14851.92|14771.92|14851.45|14771.45|14852.21|14772.21|14851.45|14771.45|9
1726391570000|2024-09-15 09:12:50|14851.33|14771.33|14850.35|14770.35|14851.33|14771.33|14850.35|14770.35|10
1726391580000|2024-09-15 09:13:00|14850.14|14770.14|14848.36|14768.36|14850.18|14770.18|14848.36|14768.36|10
1726391590000|2024-09-15 09:13:10|14848.32|14768.32|14847.43|14767.43|14848.32|14768.32|14847.43|14767.43|9
1726391600000|2024-09-15 09:13:20|14847.4|14767.4|14846.66|14766.66|14848.17|14768.17|14846.66|14766.66|10
1726391610000|2024-09-15 09:13:30|14846.43|14766.43|14844.82|14764.82|14846.43|14766.43|14844.82|14764.82|10
1726391620000|2024-09-15 09:13:40|14844.93|14764.93|14844.56|14764.56|14845.24|14765.24|14844.56|14764.56|9
1726391630000|2024-09-15 09:13:50|14844.43|14764.43|14844.54|14764.54|14844.54|14764.54|14844.31|14764.31|10
1726391640000|2024-09-15 09:14:00|14845.37|14765.37|14846.29|14766.29|14846.29|14766.29|14845.37|14765.37|10
1726391650000|2024-09-15 09:14:10|14846.42|14766.42|14845.86|14765.86|14846.42|14766.42|14845.86|14765.86|10
1726391660000|2024-09-15 09:14:20|14845.74|14765.74|14845.08|14765.08|14845.74|14765.74|14845.08|14765.08|9
1726391670000|2024-09-15 09:14:30|14845.09|14765.09|14845.36|14765.36|14845.36|14765.36|14845.08|14765.08|7
1726391680000|2024-09-15 09:14:40|14845.44|14765.44|14845.44|14765.44|14845.56|14765.56|14845.28|14765.28|10
1726391690000|2024-09-15 09:14:50|14845.51|14765.51|14843.48|14763.48|14845.59|14765.59|14843.48|14763.48|10
1726391700000|2024-09-15 09:15:00|14843.64|14763.64|14843.46|14763.46|14843.86|14763.86|14843.46|14763.46|8
1726391710000|2024-09-15 09:15:10|14843.55|14763.55|14845.23|14765.23|14845.23|14765.23|14843.54|14763.54|10
1726391720000|2024-09-15 09:15:20|14845.47|14765.47|14841.59|14761.59|14845.47|14765.47|14841.59|14761.59|9
1726391730000|2024-09-15 09:15:30|14841.92|14761.92|14843.12|14763.12|14843.12|14763.12|14841.92|14761.92|10
1726391740000|2024-09-15 09:15:40|14843.52|14763.52|14844.77|14764.77|14844.77|14764.77|14843.52|14763.52|10
1726391750000|2024-09-15 09:15:50|14844.8|14764.8|14845.02|14765.02|14845.02|14765.02|14844.49|14764.49|10
1726391760000|2024-09-15 09:16:00|14844.93|14764.93|14845.16|14765.16|14845.16|14765.16|14844.75|14764.75|10
1726391770000|2024-09-15 09:16:10|14845.17|14765.17|14844.62|14764.62|14845.17|14765.17|14844.62|14764.62|9
1726391780000|2024-09-15 09:16:20|14844.66|14764.66|14845.93|14765.93|14845.93|14765.93|14844.61|14764.61|10
1726391790000|2024-09-15 09:16:30|14846.1|14766.1|14845.38|14765.38|14846.45|14766.45|14845.28|14765.28|10
1726391800000|2024-09-15 09:16:40|14845.68|14765.68|14846.48|14766.48|14846.81|14766.81|14845.68|14765.68|10
1726391810000|2024-09-15 09:16:50|14846.82|14766.82|14848.26|14768.26|14848.39|14768.39|14846.82|14766.82|10
1726391820000|2024-09-15 09:17:00|14848.3|14768.3|14848.16|14768.16|14848.34|14768.34|14847.81|14767.81|6
1726391830000|2024-09-15 09:17:10|14848.13|14768.13|14848.75|14768.75|14848.75|14768.75|14848.13|14768.13|10
1726391840000|2024-09-15 09:17:20|14848.8|14768.8|14848.4|14768.4|14848.8|14768.8|14848.4|14768.4|10
1726391850000|2024-09-15 09:17:30|14848.34|14768.34|14851.37|14771.37|14851.37|14771.37|14848.32|14768.32|10
1726391860000|2024-09-15 09:17:40|14851.72|14771.72|14854.03|14774.03|14854.03|14774.03|14851.72|14771.72|10
1726391870000|2024-09-15 09:17:50|14854.52|14774.52|14856.24|14776.24|14856.24|14776.24|14854.52|14774.52|10
1726391880000|2024-09-15 09:18:00|14856.25|14776.25|14856.63|14776.63|14856.74|14776.74|14856.25|14776.25|9
1726391890000|2024-09-15 09:18:10|14856.61|14776.61|14856.54|14776.54|14856.62|14776.62|14856.54|14776.54|8
1726391900000|2024-09-15 09:18:20|14856.49|14776.49|14855.89|14775.89|14856.49|14776.49|14855.89|14775.89|10
1726391910000|2024-09-15 09:18:30|14855.75|14775.75|14855.36|14775.36|14855.75|14775.75|14855.36|14775.36|9
1726391920000|2024-09-15 09:18:40|14855.23|14775.23|14853.63|14773.63|14855.23|14775.23|14853.58|14773.58|10
1726391930000|2024-09-15 09:18:50|14853.59|14773.59|14853.26|14773.26|14853.77|14773.77|14853.26|14773.26|9
1726391940000|2024-09-15 09:19:00|14853.07|14773.07|14852.68|14772.68|14853.07|14773.07|14852.66|14772.66|9
1726391950000|2024-09-15 09:19:10|14852.81|14772.81|14854.84|14774.84|14854.84|14774.84|14852.81|14772.81|10
1726391960000|2024-09-15 09:19:20|14854.67|14774.67|14854.32|14774.32|14854.69|14774.69|14854.2|14774.2|8
1726391970000|2024-09-15 09:19:30|14854.47|14774.47|14855.04|14775.04|14855.09|14775.09|14854.36|14774.36|10
1726391980000|2024-09-15 09:19:40|14855.17|14775.17|14855.22|14775.22|14855.22|14775.22|14855.06|14775.06|6
1726391990000|2024-09-15 09:19:50|14855.32|14775.32|14855.08|14775.08|14855.32|14775.32|14854.85|14774.85|8
1726392000000|2024-09-15 09:20:00|14855.23|14775.23|14854.89|14774.89|14855.31|14775.31|14854.89|14774.89|10
1726392010000|2024-09-15 09:20:10|14854.87|14774.87|14854.57|14774.57|14854.87|14774.87|14854.57|14774.57|10
1726392020000|2024-09-15 09:20:20|14854.58|14774.58|14853.46|14773.46|14854.58|14774.58|14853.46|14773.46|8
1726392030000|2024-09-15 09:20:30|14853.61|14773.61|14854.37|14774.37|14854.37|14774.37|14853.61|14773.61|9
1726392040000|2024-09-15 09:20:40|14854.46|14774.46|14854.55|14774.55|14854.55|14774.55|14854.44|14774.44|5
1726392050000|2024-09-15 09:20:50|14854.7|14774.7|14854.42|14774.42|14854.81|14774.81|14854.42|14774.42|9
1726392060000|2024-09-15 09:21:00|14854.4|14774.4|14854.73|14774.73|14854.73|14774.73|14854.37|14774.37|4
1726392070000|2024-09-15 09:21:10|14854.56|14774.56|14854.48|14774.48|14854.72|14774.72|14854.48|14774.48|7
1726392080000|2024-09-15 09:21:20|14854.55|14774.55|14854.74|14774.74|14854.8|14774.8|14854.55|14774.55|7
1726392090000|2024-09-15 09:21:30|14854.88|14774.88|14855.3|14775.3|14855.3|14775.3|14854.88|14774.88|10
1726392100000|2024-09-15 09:21:40|14855.31|14775.31|14855.43|14775.43|14855.49|14775.49|14855.31|14775.31|6
1726392110000|2024-09-15 09:21:50|14855.21|14775.21|14855.92|14775.92|14855.92|14775.92|14855.21|14775.21|9
1726392120000|2024-09-15 09:22:00|14855.96|14775.96|14855.9|14775.9|14856.01|14776.01|14855.9|14775.9|6
1726392130000|2024-09-15 09:22:10|14855.91|14775.91|14856.96|14776.96|14856.96|14776.96|14855.91|14775.91|8
1726392140000|2024-09-15 09:22:20|14857|14777|14856.89|14776.89|14857|14777|14856.69|14776.69|10
1726392150000|2024-09-15 09:22:30|14856.87|14776.87|14855.13|14775.13|14857.03|14777.03|14855.13|14775.13|6
1726392160000|2024-09-15 09:22:40|14855.21|14775.21|14855.18|14775.18|14855.21|14775.21|14855.16|14775.16|3
1726392170000|2024-09-15 09:22:50|14855.14|14775.14|14854.46|14774.46|14855.14|14775.14|14854.46|14774.46|7
1726392180000|2024-09-15 09:23:00|14854.47|14774.47|14854.45|14774.45|14854.5|14774.5|14854.2|14774.2|8
1726392190000|2024-09-15 09:23:10|14854.46|14774.46|14854.21|14774.21|14854.62|14774.62|14854.21|14774.21|9
1726392200000|2024-09-15 09:23:20|14854.4|14774.4|14854.54|14774.54|14854.54|14774.54|14854.4|14774.4|2
1726392210000|2024-09-15 09:23:30|14854.63|14774.63|14853.99|14773.99|14855.07|14775.07|14853.99|14773.99|6
1726392220000|2024-09-15 09:23:40|14853.3|14773.3|14853.01|14773.01|14853.3|14773.3|14852.81|14772.81|7
1726392230000|2024-09-15 09:23:50|14853|14773|14852.8|14772.8|14853|14773|14852.8|14772.8|7
1726392240000|2024-09-15 09:24:00|14852.64|14772.64|14852.56|14772.56|14852.67|14772.67|14852.35|14772.35|9
1726392250000|2024-09-15 09:24:10|14853.48|14773.48|14854.2|14774.2|14854.2|14774.2|14853.48|14773.48|8
1726392260000|2024-09-15 09:24:20|14854.26|14774.26|14854.41|14774.41|14854.41|14774.41|14854.26|14774.26|2
1726392270000|2024-09-15 09:24:30|14854.42|14774.42|14854.76|14774.76|14854.76|14774.76|14854.42|14774.42|6
1726392280000|2024-09-15 09:24:40|14854.6|14774.6|14854.44|14774.44|14854.6|14774.6|14854.44|14774.44|5
1726392290000|2024-09-15 09:24:50|14854.36|14774.36|14853.64|14773.64|14854.36|14774.36|14853.64|14773.64|8
1726392300000|2024-09-15 09:25:00|14853.58|14773.58|14853.59|14773.59|14853.59|14773.59|14853.53|14773.53|6
1726392310000|2024-09-15 09:25:10|14853.44|14773.44|14853.59|14773.59|14853.59|14773.59|14853.44|14773.44|7
1726392320000|2024-09-15 09:25:20|14853.61|14773.61|14853.75|14773.75|14853.75|14773.75|14853.59|14773.59|3
1726392330000|2024-09-15 09:25:30|14854.09|14774.09|14854.44|14774.44|14854.44|14774.44|14854.02|14774.02|10
1726392340000|2024-09-15 09:25:40|14854.57|14774.57|14854.65|14774.65|14854.65|14774.65|14854.55|14774.55|7
1726392350000|2024-09-15 09:25:50|14854.63|14774.63|14854.63|14774.63|14854.63|14774.63|14854.6|14774.6|6
1726392360000|2024-09-15 09:26:00|14854.72|14774.72|14853.06|14773.06|14854.78|14774.78|14853.06|14773.06|10
1726392370000|2024-09-15 09:26:10|14853.03|14773.03|14854.57|14774.57|14854.57|14774.57|14852.85|14772.85|10
1726392380000|2024-09-15 09:26:20|14854.62|14774.62|14854.55|14774.55|14854.63|14774.63|14854.51|14774.51|8
1726392390000|2024-09-15 09:26:30|14854.54|14774.54|14854.84|14774.84|14854.84|14774.84|14854.52|14774.52|9
1726392400000|2024-09-15 09:26:40|14854.85|14774.85|14854.77|14774.77|14854.85|14774.85|14854.51|14774.51|6
1726392410000|2024-09-15 09:26:50|14854.76|14774.76|14854.44|14774.44|14854.76|14774.76|14854.44|14774.44|8
1726392420000|2024-09-15 09:27:00|14854.17|14774.17|14854.14|14774.14|14854.18|14774.18|14853.82|14773.82|8
1726392430000|2024-09-15 09:27:10|14854.09|14774.09|14854.27|14774.27|14854.27|14774.27|14854.09|14774.09|4
1726392440000|2024-09-15 09:27:20|14854.48|14774.48|14854.47|14774.47|14854.69|14774.69|14854.47|14774.47|9
1726392450000|2024-09-15 09:27:30|14854.43|14774.43|14854.42|14774.42|14854.43|14774.43|14854.38|14774.38|7
1726392460000|2024-09-15 09:27:40|14854.39|14774.39|14855.31|14775.31|14855.41|14775.41|14854.39|14774.39|9
1726392470000|2024-09-15 09:27:50|14855.27|14775.27|14855.23|14775.23|14855.27|14775.27|14855.17|14775.17|7
1726392480000|2024-09-15 09:28:00|14855.22|14775.22|14855.11|14775.11|14855.22|14775.22|14855.09|14775.09|4
1726392490000|2024-09-15 09:28:10|14855.07|14775.07|14854.53|14774.53|14855.07|14775.07|14854.53|14774.53|10
1726392500000|2024-09-15 09:28:20|14854.48|14774.48|14854.01|14774.01|14854.49|14774.49|14854|14774|6
1726392510000|2024-09-15 09:28:30|14853.99|14773.99|14853.57|14773.57|14853.99|14773.99|14853.57|14773.57|7
1726392520000|2024-09-15 09:28:40|14853.71|14773.71|14853.57|14773.57|14853.71|14773.71|14853.57|14773.57|4
1726392530000|2024-09-15 09:28:50|14853.69|14773.69|14853.67|14773.67|14853.72|14773.72|14853.67|14773.67|8
1726392540000|2024-09-15 09:29:00|14853.66|14773.66|14853.18|14773.18|14853.66|14773.66|14853.17|14773.17|7
1726392550000|2024-09-15 09:29:10|14853.14|14773.14|14853.31|14773.31|14853.31|14773.31|14853.1|14773.1|8
1726392560000|2024-09-15 09:29:20|14853.33|14773.33|14852.35|14772.35|14853.34|14773.34|14852.35|14772.35|10
1726392570000|2024-09-15 09:29:30|14852.19|14772.19|14852|14772|14852.19|14772.19|14852|14772|6
1726392580000|2024-09-15 09:29:40|14852.02|14772.02|14851.99|14771.99|14852.02|14772.02|14851.99|14771.99|5
1726392590000|2024-09-15 09:29:50|14852.44|14772.44|14852.7|14772.7|14852.92|14772.92|14852.42|14772.42|8
1726392600000|2024-09-15 09:30:00|14852.53|14772.53|14852.16|14772.16|14852.57|14772.57|14852.16|14772.16|9
1726392610000|2024-09-15 09:30:10|14852.17|14772.17|14852.48|14772.48|14852.49|14772.49|14852.16|14772.16|7
1726392620000|2024-09-15 09:30:20|14852.44|14772.44|14852.44|14772.44|14852.56|14772.56|14852.44|14772.44|9
1726392630000|2024-09-15 09:30:30|14852.42|14772.42|14852.8|14772.8|14852.8|14772.8|14852.41|14772.41|10
1726392640000|2024-09-15 09:30:40|14852.82|14772.82|14852.83|14772.83|14852.86|14772.86|14852.82|14772.82|5
1726392650000|2024-09-15 09:30:50|14852.99|14772.99|14853.06|14773.06|14853.06|14773.06|14852.9|14772.9|8
1726392660000|2024-09-15 09:31:00|14853.07|14773.07|14853.58|14773.58|14853.58|14773.58|14852.83|14772.83|9
1726392670000|2024-09-15 09:31:10|14853.61|14773.61|14853.46|14773.46|14853.63|14773.63|14853.39|14773.39|9
1726392680000|2024-09-15 09:31:20|14853.37|14773.37|14852.98|14772.98|14853.51|14773.51|14852.98|14772.98|8
1726392690000|2024-09-15 09:31:30|14852.95|14772.95|14853.1|14773.1|14853.1|14773.1|14852.95|14772.95|8
1726392700000|2024-09-15 09:31:40|14853.11|14773.11|14853.27|14773.27|14853.4|14773.4|14853.11|14773.11|6
1726392710000|2024-09-15 09:31:50|14853.22|14773.22|14853.35|14773.35|14853.42|14773.42|14853.15|14773.15|10
1726392720000|2024-09-15 09:32:00|14853.29|14773.29|14853.25|14773.25|14853.45|14773.45|14853.15|14773.15|8
1726392730000|2024-09-15 09:32:10|14853.31|14773.31|14853.89|14773.89|14853.89|14773.89|14853.22|14773.22|10
1726392740000|2024-09-15 09:32:20|14853.81|14773.81|14853.58|14773.58|14853.87|14773.87|14853.58|14773.58|8
1726392750000|2024-09-15 09:32:30|14853.54|14773.54|14853.01|14773.01|14853.77|14773.77|14852.84|14772.84|10
1726392760000|2024-09-15 09:32:40|14852.6|14772.6|14852.21|14772.21|14852.6|14772.6|14852.21|14772.21|8
1726392770000|2024-09-15 09:32:50|14852.24|14772.24|14852.1|14772.1|14852.24|14772.24|14851.77|14771.77|9
1726392780000|2024-09-15 09:33:00|14852.29|14772.29|14851.75|14771.75|14852.29|14772.29|14851.65|14771.65|10
1726392790000|2024-09-15 09:33:10|14851.78|14771.78|14852.04|14772.04|14852.08|14772.08|14851.78|14771.78|4
1726392800000|2024-09-15 09:33:20|14852.09|14772.09|14852.41|14772.41|14852.41|14772.41|14852.09|14772.09|7
1726392810000|2024-09-15 09:33:30|14852.34|14772.34|14852.27|14772.27|14852.34|14772.34|14852.04|14772.04|9
1726392820000|2024-09-15 09:33:40|14852.26|14772.26|14852.88|14772.88|14852.88|14772.88|14852.16|14772.16|10
1726392830000|2024-09-15 09:33:50|14853.14|14773.14|14853.23|14773.23|14853.23|14773.23|14853.09|14773.09|5
1726392840000|2024-09-15 09:34:00|14853.29|14773.29|14853.47|14773.47|14853.47|14773.47|14853.29|14773.29|6
1726392850000|2024-09-15 09:34:10|14853.5|14773.5|14854.36|14774.36|14854.36|14774.36|14853.5|14773.5|7
1726392860000|2024-09-15 09:34:20|14854.41|14774.41|14854.82|14774.82|14854.98|14774.98|14854.41|14774.41|8
1726392870000|2024-09-15 09:34:30|14854.76|14774.76|14854.69|14774.69|14854.88|14774.88|14853.38|14773.38|9
1726392880000|2024-09-15 09:34:40|14854.85|14774.85|14854.73|14774.73|14854.93|14774.93|14854.68|14774.68|8
1726392890000|2024-09-15 09:34:50|14854.89|14774.89|14855.3|14775.3|14855.65|14775.65|14854.89|14774.89|9
1726392900000|2024-09-15 09:35:00|14855.31|14775.31|14855.89|14775.89|14855.89|14775.89|14855.31|14775.31|7
1726392910000|2024-09-15 09:35:10|14855.84|14775.84|14855.66|14775.66|14855.93|14775.93|14855.66|14775.66|8
1726392920000|2024-09-15 09:35:20|14855.8|14775.8|14853.89|14773.89|14855.92|14775.92|14853.89|14773.89|9
1726392930000|2024-09-15 09:35:30|14853.85|14773.85|14853.84|14773.84|14853.93|14773.93|14853.82|14773.82|7
1726392940000|2024-09-15 09:35:40|14853.93|14773.93|14855.76|14775.76|14855.9|14775.9|14853.93|14773.93|10
1726392950000|2024-09-15 09:35:50|14855.78|14775.78|14855.46|14775.46|14855.82|14775.82|14855.46|14775.46|9
1726392960000|2024-09-15 09:36:00|14855.25|14775.25|14854.88|14774.88|14855.25|14775.25|14854.86|14774.86|10
1726392970000|2024-09-15 09:36:10|14854.89|14774.89|14854.96|14774.96|14855.06|14775.06|14854.86|14774.86|6
1726392980000|2024-09-15 09:36:20|14854.76|14774.76|14854.19|14774.19|14854.76|14774.76|14854.19|14774.19|7
1726392990000|2024-09-15 09:36:30|14854.18|14774.18|14854.49|14774.49|14854.58|14774.58|14854.18|14774.18|9
1726393000000|2024-09-15 09:36:40|14854.57|14774.57|14854.66|14774.66|14854.67|14774.67|14854.57|14774.57|6
1726393010000|2024-09-15 09:36:50|14858.28|14778.28|14858.51|14778.51|14858.51|14778.51|14858.28|14778.28|9
1726393020000|2024-09-15 09:37:00|14858.66|14778.66|14858.97|14778.97|14859.07|14779.07|14858.66|14778.66|10
1726393030000|2024-09-15 09:37:10|14859|14779|14858.36|14778.36|14859.05|14779.05|14858.36|14778.36|10
1726393040000|2024-09-15 09:37:20|14858.34|14778.34|14858.13|14778.13|14858.34|14778.34|14858.08|14778.08|9
1726393050000|2024-09-15 09:37:30|14858.08|14778.08|14857.28|14777.28|14858.08|14778.08|14857.28|14777.28|8
1726393060000|2024-09-15 09:37:40|14857.4|14777.4|14857.15|14777.15|14857.46|14777.46|14857.13|14777.13|9
1726393070000|2024-09-15 09:37:50|14857.09|14777.09|14856.56|14776.56|14857.09|14777.09|14856.31|14776.31|10
1726393080000|2024-09-15 09:38:00|14856.57|14776.57|14856.1|14776.1|14856.57|14776.57|14856.03|14776.03|8
1726393090000|2024-09-15 09:38:10|14856.14|14776.14|14857.95|14777.95|14857.95|14777.95|14856.14|14776.14|7
1726393100000|2024-09-15 09:38:20|14857.88|14777.88|14858.31|14778.31|14858.31|14778.31|14857.77|14777.77|8
1726393110000|2024-09-15 09:38:30|14858.36|14778.36|14856.51|14776.51|14858.37|14778.37|14856.36|14776.36|10
1726393120000|2024-09-15 09:38:40|14856.47|14776.47|14856.12|14776.12|14856.69|14776.69|14856.12|14776.12|10
1726393130000|2024-09-15 09:38:50|14856.14|14776.14|14855.11|14775.11|14856.14|14776.14|14855.11|14775.11|10
1726393140000|2024-09-15 09:39:00|14855.05|14775.05|14854.98|14774.98|14855.05|14775.05|14854.98|14774.98|7
1726393150000|2024-09-15 09:39:10|14854.95|14774.95|14854.99|14774.99|14855|14775|14854.18|14774.18|10
1726393160000|2024-09-15 09:39:20|14855.06|14775.06|14854.37|14774.37|14855.06|14775.06|14854.37|14774.37|8
1726393170000|2024-09-15 09:39:30|14854.33|14774.33|14855.77|14775.77|14855.86|14775.86|14854.12|14774.12|10
1726393180000|2024-09-15 09:39:40|14855.75|14775.75|14855.57|14775.57|14855.75|14775.75|14855.3|14775.3|10
1726393190000|2024-09-15 09:39:50|14855.67|14775.67|14854.06|14774.06|14855.96|14775.96|14854.06|14774.06|10
1726393200000|2024-09-15 09:40:00|14854.02|14774.02|14853.27|14773.27|14854.02|14774.02|14853.27|14773.27|6
1726393210000|2024-09-15 09:40:10|14853.26|14773.26|14853.95|14773.95|14853.96|14773.96|14853.25|14773.25|8
1726393220000|2024-09-15 09:40:20|14854.03|14774.03|14856.19|14776.19|14856.19|14776.19|14854.03|14774.03|10
1726393230000|2024-09-15 09:40:30|14856.26|14776.26|14856.75|14776.75|14856.75|14776.75|14856.26|14776.26|8
1726393240000|2024-09-15 09:40:40|14856.78|14776.78|14857.12|14777.12|14857.12|14777.12|14856.78|14776.78|8
1726393250000|2024-09-15 09:40:50|14857.13|14777.13|14857.25|14777.25|14857.25|14777.25|14857.11|14777.11|7
1726393260000|2024-09-15 09:41:00|14857.21|14777.21|14857.82|14777.82|14857.82|14777.82|14857.17|14777.17|5
1726393270000|2024-09-15 09:41:10|14858.22|14778.22|14858.48|14778.48|14858.64|14778.64|14858.16|14778.16|10
1726393280000|2024-09-15 09:41:20|14858.4|14778.4|14859.01|14779.01|14859.01|14779.01|14858.34|14778.34|9
1726393290000|2024-09-15 09:41:30|14859.02|14779.02|14858.89|14778.89|14859.24|14779.24|14858.89|14778.89|8
1726393300000|2024-09-15 09:41:40|14858.85|14778.85|14852.81|14772.81|14858.85|14778.85|14852.81|14772.81|9
1726393310000|2024-09-15 09:41:50|14852.77|14772.77|14852.6|14772.6|14852.77|14772.77|14852.6|14772.6|7
1726393320000|2024-09-15 09:42:00|14852.59|14772.59|14852.63|14772.63|14852.65|14772.65|14852.57|14772.57|7
1726393330000|2024-09-15 09:42:10|14852.72|14772.72|14852.41|14772.41|14852.72|14772.72|14850.89|14770.89|10
1726393340000|2024-09-15 09:42:20|14852.51|14772.51|14850.86|14770.86|14852.67|14772.67|14850.86|14770.86|10
1726393350000|2024-09-15 09:42:30|14850.85|14770.85|14850.62|14770.62|14850.95|14770.95|14850.62|14770.62|8
1726393360000|2024-09-15 09:42:40|14851.72|14771.72|14852.52|14772.52|14852.52|14772.52|14851.72|14771.72|10
1726393370000|2024-09-15 09:42:50|14852.66|14772.66|14852.65|14772.65|14852.79|14772.79|14852.65|14772.65|8
1726393380000|2024-09-15 09:43:00|14852.52|14772.52|14851.01|14771.01|14852.52|14772.52|14851|14771|10
1726393390000|2024-09-15 09:43:10|14850.98|14770.98|14851.78|14771.78|14851.85|14771.85|14850.98|14770.98|10
1726393400000|2024-09-15 09:43:20|14851.79|14771.79|14852.39|14772.39|14852.39|14772.39|14851.79|14771.79|10
1726393410000|2024-09-15 09:43:30|14852.4|14772.4|14853.18|14773.18|14853.18|14773.18|14852.4|14772.4|6
1726393420000|2024-09-15 09:43:40|14853.2|14773.2|14852.73|14772.73|14853.2|14773.2|14852.4|14772.4|10
1726393430000|2024-09-15 09:43:50|14852.95|14772.95|14852.55|14772.55|14853.12|14773.12|14852.55|14772.55|10
1726393440000|2024-09-15 09:44:00|14852.32|14772.32|14852.65|14772.65|14852.65|14772.65|14851.66|14771.66|10
1726393450000|2024-09-15 09:44:10|14852.81|14772.81|14853.25|14773.25|14853.3|14773.3|14852.81|14772.81|10
1726393460000|2024-09-15 09:44:20|14853.28|14773.28|14853.82|14773.82|14853.89|14773.89|14853.28|14773.28|8
1726393470000|2024-09-15 09:44:30|14853.97|14773.97|14852.43|14772.43|14854.11|14774.11|14852.43|14772.43|10
1726393480000|2024-09-15 09:44:40|14852.32|14772.32|14852.16|14772.16|14852.34|14772.34|14852.16|14772.16|7
1726393490000|2024-09-15 09:44:50|14852.21|14772.21|14851.66|14771.66|14852.21|14772.21|14851.65|14771.65|10
1726393500000|2024-09-15 09:45:00|14851.04|14771.04|14852.4|14772.4|14852.5|14772.5|14850.92|14770.92|10
1726393510000|2024-09-15 09:45:10|14852.41|14772.41|14850.96|14770.96|14852.44|14772.44|14850.96|14770.96|10
1726393520000|2024-09-15 09:45:20|14850.45|14770.45|14849.47|14769.47|14850.45|14770.45|14849.47|14769.47|10
1726393530000|2024-09-15 09:45:30|14849.31|14769.31|14849.48|14769.48|14849.55|14769.55|14849.31|14769.31|10
1726393540000|2024-09-15 09:45:40|14849.49|14769.49|14849.58|14769.58|14849.59|14769.59|14849.48|14769.48|5
1726393550000|2024-09-15 09:45:50|14849.41|14769.41|14849.22|14769.22|14849.53|14769.53|14849.22|14769.22|9
1726393560000|2024-09-15 09:46:00|14849.21|14769.21|14849.23|14769.23|14849.35|14769.35|14849.05|14769.05|10
1726393570000|2024-09-15 09:46:10|14849.24|14769.24|14849.12|14769.12|14849.26|14769.26|14849.12|14769.12|6
1726393580000|2024-09-15 09:46:20|14849.11|14769.11|14848.55|14768.55|14849.11|14769.11|14848.55|14768.55|10
1726393590000|2024-09-15 09:46:30|14848.54|14768.54|14850.33|14770.33|14850.33|14770.33|14848.54|14768.54|10
1726393600000|2024-09-15 09:46:40|14850.36|14770.36|14850.72|14770.72|14850.77|14770.77|14850.22|14770.22|10
1726393610000|2024-09-15 09:46:50|14850.57|14770.57|14850.52|14770.52|14850.68|14770.68|14850.45|14770.45|10
1726393620000|2024-09-15 09:47:00|14850.51|14770.51|14850.53|14770.53|14850.54|14770.54|14850.34|14770.34|9
1726393630000|2024-09-15 09:47:10|14850.54|14770.54|14850.56|14770.56|14850.57|14770.57|14850.51|14770.51|7
1726393640000|2024-09-15 09:47:20|14850.58|14770.58|14850.42|14770.42|14850.58|14770.58|14850.39|14770.39|8
1726393650000|2024-09-15 09:47:30|14850.4|14770.4|14850.72|14770.72|14850.72|14770.72|14850.38|14770.38|8
1726393660000|2024-09-15 09:47:40|14850.77|14770.77|14850.92|14770.92|14850.96|14770.96|14850.71|14770.71|9
1726393670000|2024-09-15 09:47:50|14850.72|14770.72|14850.92|14770.92|14850.92|14770.92|14850.72|14770.72|7
1726393680000|2024-09-15 09:48:00|14850.94|14770.94|14850.44|14770.44|14850.94|14770.94|14850.44|14770.44|4
1726393690000|2024-09-15 09:48:10|14850.8|14770.8|14851.09|14771.09|14851.23|14771.23|14850.76|14770.76|10
1726393700000|2024-09-15 09:48:20|14851.11|14771.11|14850.65|14770.65|14851.11|14771.11|14850.59|14770.59|6
1726393710000|2024-09-15 09:48:30|14850.61|14770.61|14853.04|14773.04|14853.04|14773.04|14850.53|14770.53|8
1726393720000|2024-09-15 09:48:40|14853.23|14773.23|14853.11|14773.11|14853.5|14773.5|14853.11|14773.11|8
1726393730000|2024-09-15 09:48:50|14853.15|14773.15|14852.58|14772.58|14853.26|14773.26|14852.58|14772.58|8
1726393740000|2024-09-15 09:49:00|14852.88|14772.88|14851.95|14771.95|14852.88|14772.88|14851.92|14771.92|9
1726393750000|2024-09-15 09:49:10|14851.86|14771.86|14850.46|14770.46|14851.86|14771.86|14850.45|14770.45|10
1726393760000|2024-09-15 09:49:20|14850.29|14770.29|14848.96|14768.96|14850.29|14770.29|14848.96|14768.96|9
1726393770000|2024-09-15 09:49:30|14848.95|14768.95|14848.26|14768.26|14848.95|14768.95|14848.26|14768.26|10
1726393780000|2024-09-15 09:49:40|14848.25|14768.25|14847.26|14767.26|14848.25|14768.25|14847.26|14767.26|6
1726393790000|2024-09-15 09:49:50|14847.18|14767.18|14846.67|14766.67|14847.18|14767.18|14846.66|14766.66|10
1726393800000|2024-09-15 09:50:00|14846.69|14766.69|14845.82|14765.82|14846.69|14766.69|14845.71|14765.71|9
1726393810000|2024-09-15 09:50:10|14845.8|14765.8|14845.33|14765.33|14845.8|14765.8|14845.33|14765.33|9
1726393820000|2024-09-15 09:50:20|14845.31|14765.31|14844.57|14764.57|14845.31|14765.31|14844.57|14764.57|9
1726393830000|2024-09-15 09:50:30|14844.42|14764.42|14844.25|14764.25|14844.42|14764.42|14843.99|14763.99|10
1726393840000|2024-09-15 09:50:40|14844.23|14764.23|14843.94|14763.94|14844.38|14764.38|14843.94|14763.94|6
1726393850000|2024-09-15 09:50:50|14843.73|14763.73|14842.15|14762.15|14843.73|14763.73|14842.15|14762.15|10
1726393860000|2024-09-15 09:51:00|14842.19|14762.19|14841.87|14761.87|14842.19|14762.19|14841.7|14761.7|7
1726393870000|2024-09-15 09:51:10|14841.86|14761.86|14842.39|14762.39|14842.39|14762.39|14841.86|14761.86|9
1726393880000|2024-09-15 09:51:20|14842.2|14762.2|14841.86|14761.86|14842.2|14762.2|14841.81|14761.81|9
1726393890000|2024-09-15 09:51:30|14841.83|14761.83|14841.33|14761.33|14841.84|14761.84|14841.33|14761.33|8
1726393900000|2024-09-15 09:51:40|14841.25|14761.25|14840.88|14760.88|14841.25|14761.25|14840.5|14760.5|10
1726393910000|2024-09-15 09:51:50|14840.89|14760.89|14840.9|14760.9|14840.97|14760.97|14840.8|14760.8|6
1726393920000|2024-09-15 09:52:00|14840.91|14760.91|14840.13|14760.13|14840.91|14760.91|14840.13|14760.13|9
1726393930000|2024-09-15 09:52:10|14840.07|14760.07|14840.39|14760.39|14840.39|14760.39|14839.89|14759.89|8
1726393940000|2024-09-15 09:52:20|14840.34|14760.34|14838.6|14758.6|14840.35|14760.35|14838.6|14758.6|10
1726393950000|2024-09-15 09:52:30|14838.07|14758.07|14838.08|14758.08|14838.08|14758.08|14837.52|14757.52|10
1726393960000|2024-09-15 09:52:40|14838.03|14758.03|14837.95|14757.95|14838.09|14758.09|14837.93|14757.93|7
1726393970000|2024-09-15 09:52:50|14837.97|14757.97|14837.72|14757.72|14838.01|14758.01|14837.68|14757.68|7
1726393980000|2024-09-15 09:53:00|14837.8|14757.8|14837.82|14757.82|14837.85|14757.85|14837.8|14757.8|7
1726393990000|2024-09-15 09:53:10|14837.83|14757.83|14837.85|14757.85|14837.85|14757.85|14837.83|14757.83|2
1726394000000|2024-09-15 09:53:20|14837.89|14757.89|14837.68|14757.68|14837.92|14757.92|14837.68|14757.68|6
1726394010000|2024-09-15 09:53:30|14837.45|14757.45|14836.98|14756.98|14837.45|14757.45|14836.98|14756.98|9
1726394020000|2024-09-15 09:53:40|14836.92|14756.92|14836.82|14756.82|14836.94|14756.94|14836.79|14756.79|5
1726394030000|2024-09-15 09:53:50|14836.8|14756.8|14836.71|14756.71|14836.85|14756.85|14836.71|14756.71|8
1726394040000|2024-09-15 09:54:00|14836.55|14756.55|14838.08|14758.08|14838.08|14758.08|14836.54|14756.54|9
1726394050000|2024-09-15 09:54:10|14838.09|14758.09|14838.52|14758.52|14838.52|14758.52|14838.03|14758.03|8
1726394060000|2024-09-15 09:54:20|14838.33|14758.33|14837.54|14757.54|14838.33|14758.33|14837.54|14757.54|10
1726394070000|2024-09-15 09:54:30|14837.52|14757.52|14836.51|14756.51|14837.52|14757.52|14836.51|14756.51|10
1726394080000|2024-09-15 09:54:40|14836.5|14756.5|14836.14|14756.14|14836.51|14756.51|14836.14|14756.14|10
1726394090000|2024-09-15 09:54:50|14836.12|14756.12|14836.08|14756.08|14837.58|14757.58|14836.08|14756.08|10
1726394100000|2024-09-15 09:55:00|14835.95|14755.95|14836.02|14756.02|14836.05|14756.05|14835.93|14755.93|9
1726394110000|2024-09-15 09:55:10|14836|14756|14835.76|14755.76|14836|14756|14835.62|14755.62|8
1726394120000|2024-09-15 09:55:20|14835.81|14755.81|14834.46|14754.46|14835.81|14755.81|14834.46|14754.46|9
1726394130000|2024-09-15 09:55:30|14838.78|14758.78|14838.47|14758.47|14838.78|14758.78|14838.44|14758.44|7
1726394140000|2024-09-15 09:55:40|14838.49|14758.49|14838.69|14758.69|14838.7|14758.7|14838.49|14758.49|6
1726394150000|2024-09-15 09:55:50|14838.3|14758.3|14838.31|14758.31|14838.39|14758.39|14838.1|14758.1|9
1726394160000|2024-09-15 09:56:00|14838.3|14758.3|14837.91|14757.91|14838.3|14758.3|14837.91|14757.91|6
1726394170000|2024-09-15 09:56:10|14837.87|14757.87|14839.98|14759.98|14839.98|14759.98|14837.87|14757.87|10
1726394180000|2024-09-15 09:56:20|14840.47|14760.47|14841.71|14761.71|14841.71|14761.71|14840.47|14760.47|10
1726394190000|2024-09-15 09:56:30|14841.65|14761.65|14841.57|14761.57|14841.65|14761.65|14841.53|14761.53|7
1726394200000|2024-09-15 09:56:40|14841.73|14761.73|14841.6|14761.6|14841.87|14761.87|14841.57|14761.57|9
1726394210000|2024-09-15 09:56:50|14841.61|14761.61|14841.79|14761.79|14841.79|14761.79|14841.29|14761.29|9
1726394220000|2024-09-15 09:57:00|14841.8|14761.8|14842.26|14762.26|14842.26|14762.26|14841.8|14761.8|10
1726394230000|2024-09-15 09:57:10|14842.23|14762.23|14842.61|14762.61|14842.61|14762.61|14842.02|14762.02|10
1726394240000|2024-09-15 09:57:20|14842.41|14762.41|14842.14|14762.14|14842.41|14762.41|14841.75|14761.75|10
1726394250000|2024-09-15 09:57:30|14842.21|14762.21|14842.37|14762.37|14842.41|14762.41|14842.12|14762.12|10
1726394260000|2024-09-15 09:57:40|14842.36|14762.36|14841.89|14761.89|14842.36|14762.36|14841.89|14761.89|6
1726394270000|2024-09-15 09:57:50|14841.91|14761.91|14841.46|14761.46|14842.03|14762.03|14841.46|14761.46|8
1726394280000|2024-09-15 09:58:00|14841.38|14761.38|14839.69|14759.69|14841.38|14761.38|14839.54|14759.54|10
1726394290000|2024-09-15 09:58:10|14839.57|14759.57|14841.7|14761.7|14841.7|14761.7|14839.56|14759.56|10
1726394300000|2024-09-15 09:58:20|14841.67|14761.67|14841.47|14761.47|14841.92|14761.92|14841.47|14761.47|9
1726394310000|2024-09-15 09:58:30|14841.34|14761.34|14836.62|14756.62|14841.47|14761.47|14836.62|14756.62|10
1726394320000|2024-09-15 09:58:40|14836.69|14756.69|14836.9|14756.9|14836.91|14756.91|14836.69|14756.69|9
1726394330000|2024-09-15 09:58:50|14836.85|14756.85|14836.82|14756.82|14836.85|14756.85|14836.78|14756.78|9
1726394340000|2024-09-15 09:59:00|14836.8|14756.8|14836.96|14756.96|14837|14757|14836.75|14756.75|7
1726394350000|2024-09-15 09:59:10|14836.97|14756.97|14836.97|14756.97|14837.05|14757.05|14836.83|14756.83|10
1726394360000|2024-09-15 09:59:20|14837.1|14757.1|14836.86|14756.86|14837.23|14757.23|14836.82|14756.82|10
1726394370000|2024-09-15 09:59:30|14836.87|14756.87|14836.69|14756.69|14836.87|14756.87|14836.54|14756.54|10
1726394380000|2024-09-15 09:59:40|14836.65|14756.65|14837.9|14757.9|14837.9|14757.9|14836.65|14756.65|8
1726394390000|2024-09-15 09:59:50|14837.97|14757.97|14838.29|14758.29|14838.29|14758.29|14837.84|14757.84|8
1726394400000|2024-09-15 10:00:00|14838.03|14758.03|14837.6|14757.6|14838.03|14758.03|14837.6|14757.6|9
1726394410000|2024-09-15 10:00:10|14837.61|14757.61|14837.27|14757.27|14837.61|14757.61|14837.27|14757.27|9
1726394420000|2024-09-15 10:00:20|14837.36|14757.36|14837.22|14757.22|14837.39|14757.39|14837.22|14757.22|8
1726394430000|2024-09-15 10:00:30|14837.18|14757.18|14837.23|14757.23|14837.3|14757.3|14836.9|14756.9|9
1726394440000|2024-09-15 10:00:40|14837.17|14757.17|14837.47|14757.47|14837.47|14757.47|14836.94|14756.94|9
1726394450000|2024-09-15 10:00:50|14837.42|14757.42|14837.61|14757.61|14837.62|14757.62|14837.38|14757.38|9
1726394460000|2024-09-15 10:01:00|14837.68|14757.68|14837.16|14757.16|14837.68|14757.68|14837.16|14757.16|9
1726394470000|2024-09-15 10:01:10|14837.01|14757.01|14836.89|14756.89|14837.02|14757.02|14836.89|14756.89|8
1726394480000|2024-09-15 10:01:20|14837.05|14757.05|14837.35|14757.35|14837.36|14757.36|14837.05|14757.05|8
1726394490000|2024-09-15 10:01:30|14837.33|14757.33|14842.03|14762.03|14842.03|14762.03|14837.33|14757.33|9
1726394500000|2024-09-15 10:01:40|14840.98|14760.98|14840.85|14760.85|14840.98|14760.98|14840.77|14760.77|9
1726394510000|2024-09-15 10:01:50|14841.08|14761.08|14842.16|14762.16|14842.49|14762.49|14841.08|14761.08|8
1726394520000|2024-09-15 10:02:00|14843.08|14763.08|14844.36|14764.36|14844.41|14764.41|14843.08|14763.08|10
1726394530000|2024-09-15 10:02:10|14844.45|14764.45|14843.16|14763.16|14844.45|14764.45|14843.16|14763.16|10
1726394540000|2024-09-15 10:02:20|14843.02|14763.02|14843.05|14763.05|14843.16|14763.16|14842.87|14762.87|10
1726394550000|2024-09-15 10:02:30|14843.08|14763.08|14843.45|14763.45|14843.45|14763.45|14842.99|14762.99|10
1726394560000|2024-09-15 10:02:40|14843.26|14763.26|14843.76|14763.76|14843.76|14763.76|14843.12|14763.12|10
1726394570000|2024-09-15 10:02:50|14843.77|14763.77|14844.41|14764.41|14844.41|14764.41|14843.72|14763.72|10
1726394580000|2024-09-15 10:03:00|14844.4|14764.4|14844.56|14764.56|14844.57|14764.57|14844.32|14764.32|8
1726394590000|2024-09-15 10:03:10|14844.57|14764.57|14845.12|14765.12|14845.3|14765.3|14844.57|14764.57|10
1726394600000|2024-09-15 10:03:20|14845.07|14765.07|14845.33|14765.33|14845.33|14765.33|14845.06|14765.06|7
1726394610000|2024-09-15 10:03:30|14845.4|14765.4|14846.15|14766.15|14846.16|14766.16|14845.4|14765.4|8
1726394620000|2024-09-15 10:03:40|14846.17|14766.17|14845.47|14765.47|14846.17|14766.17|14845.47|14765.47|10
1726394630000|2024-09-15 10:03:50|14845.59|14765.59|14846.31|14766.31|14846.31|14766.31|14845.56|14765.56|8
1726394640000|2024-09-15 10:04:00|14846.23|14766.23|14846.06|14766.06|14846.24|14766.24|14846.06|14766.06|8
1726394650000|2024-09-15 10:04:10|14846.23|14766.23|14846.43|14766.43|14846.43|14766.43|14846.23|14766.23|7
1726394660000|2024-09-15 10:04:20|14846.4|14766.4|14846.35|14766.35|14846.42|14766.42|14846.14|14766.14|10
1726394670000|2024-09-15 10:04:30|14846.24|14766.24|14846.41|14766.41|14846.55|14766.55|14846.24|14766.24|8
1726394680000|2024-09-15 10:04:40|14846.35|14766.35|14846.44|14766.44|14846.44|14766.44|14846.35|14766.35|4
1726394690000|2024-09-15 10:04:50|14846.09|14766.09|14845.88|14765.88|14846.09|14766.09|14845.63|14765.63|9
1726394700000|2024-09-15 10:05:00|14845.8|14765.8|14845.06|14765.06|14845.8|14765.8|14845.06|14765.06|9
1726394710000|2024-09-15 10:05:10|14845.05|14765.05|14844.53|14764.53|14845.05|14765.05|14844.43|14764.43|10
1726394720000|2024-09-15 10:05:20|14844.54|14764.54|14843.23|14763.23|14844.54|14764.54|14842.34|14762.34|9
1726394730000|2024-09-15 10:05:30|14843.67|14763.67|14843|14763|14843.9|14763.9|14842.93|14762.93|9
1726394740000|2024-09-15 10:05:40|14843.04|14763.04|14842.67|14762.67|14843.04|14763.04|14842.67|14762.67|7
1726394750000|2024-09-15 10:05:50|14842.11|14762.11|14841.84|14761.84|14842.11|14762.11|14841.82|14761.82|6
1726394760000|2024-09-15 10:06:00|14841.81|14761.81|14840.3|14760.3|14841.81|14761.81|14840.3|14760.3|8
1726394770000|2024-09-15 10:06:10|14839.8|14759.8|14839.15|14759.15|14839.8|14759.8|14839.02|14759.02|4
1726394780000|2024-09-15 10:06:20|14839.04|14759.04|14833.25|14753.25|14839.04|14759.04|14833.25|14753.25|9
1726394790000|2024-09-15 10:06:30|14832.92|14752.92|14834.36|14754.36|14836.05|14756.05|14832.78|14752.78|9
1726394800000|2024-09-15 10:06:40|14834.19|14754.19|14834.2|14754.2|14835.1|14755.1|14833.83|14753.83|8
1726394810000|2024-09-15 10:06:50|14834.15|14754.15|14834|14754|14834.34|14754.34|14833.7|14753.7|9
1726394820000|2024-09-15 10:07:00|14833.65|14753.65|14833.45|14753.45|14833.65|14753.65|14833.44|14753.44|10
1726394830000|2024-09-15 10:07:10|14833.4|14753.4|14833.55|14753.55|14833.64|14753.64|14833.18|14753.18|9
1726394840000|2024-09-15 10:07:20|14833.66|14753.66|14834.11|14754.11|14834.17|14754.17|14833.66|14753.66|9
1726394850000|2024-09-15 10:07:30|14833.99|14753.99|14833.91|14753.91|14833.99|14753.99|14833.81|14753.81|9
1726394860000|2024-09-15 10:07:40|14833.82|14753.82|14834.22|14754.22|14834.24|14754.24|14833.81|14753.81|5
1726394870000|2024-09-15 10:07:50|14833.94|14753.94|14833.91|14753.91|14833.96|14753.96|14833.91|14753.91|7
1726394880000|2024-09-15 10:08:00|14834.19|14754.19|14834.23|14754.23|14834.23|14754.23|14834.09|14754.09|8
1726394890000|2024-09-15 10:08:10|14834.03|14754.03|14833.78|14753.78|14834.22|14754.22|14833.78|14753.78|10
1726394900000|2024-09-15 10:08:20|14833.77|14753.77|14834.01|14754.01|14834.01|14754.01|14833.77|14753.77|7
1726394910000|2024-09-15 10:08:30|14834.03|14754.03|14832.45|14752.45|14834.1|14754.1|14832.45|14752.45|9
1726394920000|2024-09-15 10:08:40|14832.39|14752.39|14832.33|14752.33|14832.41|14752.41|14832.3|14752.3|5
1726394930000|2024-09-15 10:08:50|14832.34|14752.34|14832.05|14752.05|14832.34|14752.34|14832.05|14752.05|7
1726394940000|2024-09-15 10:09:00|14832.09|14752.09|14832.52|14752.52|14832.52|14752.52|14832.09|14752.09|9
1726394950000|2024-09-15 10:09:10|14832.62|14752.62|14832.91|14752.91|14832.91|14752.91|14832.12|14752.12|9
1726394960000|2024-09-15 10:09:20|14833|14753|14834.27|14754.27|14834.27|14754.27|14833|14753|10
1726394970000|2024-09-15 10:09:30|14834.29|14754.29|14836.02|14756.02|14836.15|14756.15|14834.29|14754.29|10
1726394980000|2024-09-15 10:09:40|14836.04|14756.04|14836.95|14756.95|14836.95|14756.95|14836.04|14756.04|8
1726394990000|2024-09-15 10:09:50|14836.9|14756.9|14837.67|14757.67|14837.67|14757.67|14836.9|14756.9|10
1726395000000|2024-09-15 10:10:00|14837.62|14757.62|14837.24|14757.24|14837.66|14757.66|14837.21|14757.21|10
1726395010000|2024-09-15 10:10:10|14837.17|14757.17|14836.99|14756.99|14837.17|14757.17|14836.99|14756.99|9
1726395020000|2024-09-15 10:10:20|14837.02|14757.02|14837.06|14757.06|14837.3|14757.3|14837.01|14757.01|10
1726395030000|2024-09-15 10:10:30|14837.04|14757.04|14837.43|14757.43|14837.54|14757.54|14837.04|14757.04|10
1726395040000|2024-09-15 10:10:40|14837.47|14757.47|14837.29|14757.29|14837.47|14757.47|14837.25|14757.25|9
1726395050000|2024-09-15 10:10:50|14837.28|14757.28|14837.21|14757.21|14837.28|14757.28|14837.12|14757.12|7
1726395060000|2024-09-15 10:11:00|14837.2|14757.2|14836.61|14756.61|14837.2|14757.2|14836.61|14756.61|5
1726395070000|2024-09-15 10:11:10|14836.83|14756.83|14836.91|14756.91|14836.91|14756.91|14836.79|14756.79|5
1726395080000|2024-09-15 10:11:20|14836.93|14756.93|14836.83|14756.83|14837.13|14757.13|14836.82|14756.82|8
1726395090000|2024-09-15 10:11:30|14836.85|14756.85|14839.29|14759.29|14839.29|14759.29|14836.7|14756.7|7
1726395100000|2024-09-15 10:11:40|14839.37|14759.37|14839.33|14759.33|14839.37|14759.37|14839.33|14759.33|5
1726395110000|2024-09-15 10:11:50|14839.32|14759.32|14838.84|14758.84|14839.32|14759.32|14838.84|14758.84|9
1726395120000|2024-09-15 10:12:00|14838.83|14758.83|14839.01|14759.01|14839.03|14759.03|14838.83|14758.83|9
1726395130000|2024-09-15 10:12:10|14839|14759|14830.67|14750.67|14839|14759|14830.67|14750.67|10
1726395140000|2024-09-15 10:12:20|14830.61|14750.61|14830.44|14750.44|14830.61|14750.61|14830.44|14750.44|7
1726395150000|2024-09-15 10:12:30|14830.43|14750.43|14830.63|14750.63|14830.81|14750.81|14830.31|14750.31|10
1726395160000|2024-09-15 10:12:40|14830.66|14750.66|14830.22|14750.22|14830.66|14750.66|14830.22|14750.22|7
1726395170000|2024-09-15 10:12:50|14830.21|14750.21|14829.7|14749.7|14830.21|14750.21|14829.7|14749.7|7
1726395180000|2024-09-15 10:13:00|14829.48|14749.48|14828.52|14748.52|14829.48|14749.48|14828.52|14748.52|7
1726395190000|2024-09-15 10:13:10|14828.67|14748.67|14829.17|14749.17|14829.17|14749.17|14828.67|14748.67|7
1726395200000|2024-09-15 10:13:20|14829.19|14749.19|14829.15|14749.15|14829.35|14749.35|14829.12|14749.12|6
1726395210000|2024-09-15 10:13:30|14828.99|14748.99|14828.57|14748.57|14828.99|14748.99|14828.57|14748.57|7
1726395220000|2024-09-15 10:13:40|14828.55|14748.55|14828.79|14748.79|14829.06|14749.06|14828.55|14748.55|9
1726395230000|2024-09-15 10:13:50|14828.74|14748.74|14828.2|14748.2|14828.74|14748.74|14828.2|14748.2|9
1726395240000|2024-09-15 10:14:00|14828.46|14748.46|14827.99|14747.99|14828.46|14748.46|14827.99|14747.99|9
1726395250000|2024-09-15 10:14:10|14828.06|14748.06|14828.08|14748.08|14828.11|14748.11|14828.04|14748.04|8
1726395260000|2024-09-15 10:14:20|14828.1|14748.1|14828.39|14748.39|14828.39|14748.39|14828.1|14748.1|7
1726395270000|2024-09-15 10:14:30|14828.37|14748.37|14827.95|14747.95|14828.41|14748.41|14827.65|14747.65|8
1726395280000|2024-09-15 10:14:40|14827.97|14747.97|14827.9|14747.9|14828.09|14748.09|14827.9|14747.9|7
1726395290000|2024-09-15 10:14:50|14827.91|14747.91|14827.7|14747.7|14827.92|14747.92|14827.46|14747.46|7
1726395300000|2024-09-15 10:15:00|14827.65|14747.65|14826.63|14746.63|14827.65|14747.65|14826.57|14746.57|10
1726395310000|2024-09-15 10:15:10|14826.6|14746.6|14824.7|14744.7|14826.6|14746.6|14824.7|14744.7|10
1726395320000|2024-09-15 10:15:20|14824.69|14744.69|14825.29|14745.29|14825.29|14745.29|14824.59|14744.59|9
1726395330000|2024-09-15 10:15:30|14825.43|14745.43|14825.02|14745.02|14825.44|14745.44|14824.93|14744.93|10
1726395340000|2024-09-15 10:15:40|14825.05|14745.05|14825.38|14745.38|14825.4|14745.4|14825.05|14745.05|8
1726395350000|2024-09-15 10:15:50|14825.41|14745.41|14825.42|14745.42|14825.77|14745.77|14825.38|14745.38|7
1726395360000|2024-09-15 10:16:00|14825.37|14745.37|14824.39|14744.39|14825.37|14745.37|14824.39|14744.39|9
1726395370000|2024-09-15 10:16:10|14824.42|14744.42|14823.43|14743.43|14824.42|14744.42|14823.43|14743.43|9
1726395380000|2024-09-15 10:16:20|14823.35|14743.35|14823.26|14743.26|14823.39|14743.39|14823.1|14743.1|9
1726395390000|2024-09-15 10:16:30|14823.16|14743.16|14823.09|14743.09|14823.16|14743.16|14823.09|14743.09|5
1726395400000|2024-09-15 10:16:40|14823.11|14743.11|14824.64|14744.64|14824.64|14744.64|14823.11|14743.11|10
1726395410000|2024-09-15 10:16:50|14824.65|14744.65|14824.39|14744.39|14824.65|14744.65|14824.34|14744.34|8
1726395420000|2024-09-15 10:17:00|14824.31|14744.31|14824.44|14744.44|14824.44|14744.44|14824.25|14744.25|7
1726395430000|2024-09-15 10:17:10|14824.7|14744.7|14823.95|14743.95|14824.7|14744.7|14823.95|14743.95|10
1726395440000|2024-09-15 10:17:20|14823.94|14743.94|14823.07|14743.07|14823.94|14743.94|14823.07|14743.07|4
1726395450000|2024-09-15 10:17:30|14823.06|14743.06|14823.15|14743.15|14823.15|14743.15|14823.06|14743.06|5
1726395460000|2024-09-15 10:17:40|14823.16|14743.16|14823.16|14743.16|14823.34|14743.34|14823.15|14743.15|6
1726395470000|2024-09-15 10:17:50|14823.14|14743.14|14823.14|14743.14|14823.14|14743.14|14823.14|14743.14|1
1726395480000|2024-09-15 10:18:00|14823.25|14743.25|14824.37|14744.37|14824.39|14744.39|14823.25|14743.25|8
1726395490000|2024-09-15 10:18:10|14824.38|14744.38|14824.06|14744.06|14824.53|14744.53|14824.06|14744.06|10
1726395500000|2024-09-15 10:18:20|14824.09|14744.09|14824.02|14744.02|14824.09|14744.09|14824.02|14744.02|4
1726395510000|2024-09-15 10:18:30|14824.19|14744.19|14823.38|14743.38|14824.19|14744.19|14823.38|14743.38|10
1726395520000|2024-09-15 10:18:40|14823.37|14743.37|14823.71|14743.71|14823.82|14743.82|14823.37|14743.37|8
1726395530000|2024-09-15 10:18:50|14823.72|14743.72|14823.68|14743.68|14823.72|14743.72|14823.44|14743.44|8
1726395540000|2024-09-15 10:19:00|14823.56|14743.56|14823.4|14743.4|14823.65|14743.65|14823.4|14743.4|6
1726395550000|2024-09-15 10:19:10|14823.35|14743.35|14823.63|14743.63|14823.76|14743.76|14823.35|14743.35|8
1726395560000|2024-09-15 10:19:20|14823.65|14743.65|14823.13|14743.13|14823.65|14743.65|14823.11|14743.11|10
1726395570000|2024-09-15 10:19:30|14823.17|14743.17|14822.1|14742.1|14823.18|14743.18|14822.1|14742.1|10
1726395580000|2024-09-15 10:19:40|14822.09|14742.09|14820.85|14740.85|14822.13|14742.13|14820.85|14740.85|10
1726395590000|2024-09-15 10:19:50|14820.86|14740.86|14819.13|14739.13|14820.86|14740.86|14819.1|14739.1|9
1726395600000|2024-09-15 10:20:00|14820.03|14740.03|14819.45|14739.45|14821.05|14741.05|14819.45|14739.45|10
1726395610000|2024-09-15 10:20:10|14819.32|14739.32|14817.91|14737.91|14819.32|14739.32|14817.91|14737.91|9
1726395620000|2024-09-15 10:20:20|14817.57|14737.57|14815.62|14735.62|14817.58|14737.58|14815.62|14735.62|10
1726395630000|2024-09-15 10:20:30|14815.54|14735.54|14814.62|14734.62|14815.54|14735.54|14814.62|14734.62|8
1726395640000|2024-09-15 10:20:40|14813.77|14733.77|14811.3|14731.3|14813.77|14733.77|14811.3|14731.3|10
1726395650000|2024-09-15 10:20:50|14811.32|14731.32|14811.17|14731.17|14811.32|14731.32|14811.04|14731.04|8
1726395660000|2024-09-15 10:21:00|14811.19|14731.19|14811.37|14731.37|14811.6|14731.6|14811.19|14731.19|8
1726395670000|2024-09-15 10:21:10|14811.4|14731.4|14811.48|14731.48|14811.55|14731.55|14811.08|14731.08|10
1726395680000|2024-09-15 10:21:20|14811.04|14731.04|14811.24|14731.24|14811.3|14731.3|14811.03|14731.03|9
1726395690000|2024-09-15 10:21:30|14811.27|14731.27|14811.76|14731.76|14811.87|14731.87|14811.27|14731.27|8
1726395700000|2024-09-15 10:21:40|14811.6|14731.6|14812.09|14732.09|14812.09|14732.09|14811.58|14731.58|9
1726395710000|2024-09-15 10:21:50|14812.22|14732.22|14812.57|14732.57|14812.57|14732.57|14812.22|14732.22|6
1726395720000|2024-09-15 10:22:00|14812.64|14732.64|14814.34|14734.34|14814.34|14734.34|14812.64|14732.64|10
1726395730000|2024-09-15 10:22:10|14814.59|14734.59|14816.39|14736.39|14816.74|14736.74|14814.59|14734.59|10
1726395740000|2024-09-15 10:22:20|14816.54|14736.54|14814.81|14734.81|14816.54|14736.54|14814.81|14734.81|8
1726395750000|2024-09-15 10:22:30|14814.76|14734.76|14815.44|14735.44|14815.45|14735.45|14814.72|14734.72|9
1726395760000|2024-09-15 10:22:40|14815.43|14735.43|14815.45|14735.45|14815.45|14735.45|14815.23|14735.23|9
1726395770000|2024-09-15 10:22:50|14815.49|14735.49|14815.22|14735.22|14815.49|14735.49|14815.12|14735.12|9
1726395780000|2024-09-15 10:23:00|14815.35|14735.35|14814.79|14734.79|14815.35|14735.35|14814.73|14734.73|8
1726395790000|2024-09-15 10:23:10|14814.98|14734.98|14815.02|14735.02|14815.26|14735.26|14814.98|14734.98|9
1726395800000|2024-09-15 10:23:20|14815.18|14735.18|14815.36|14735.36|14815.38|14735.38|14815.18|14735.18|10
1726395810000|2024-09-15 10:23:30|14815.37|14735.37|14815.58|14735.58|14815.68|14735.68|14815.37|14735.37|8
1726395820000|2024-09-15 10:23:40|14815.41|14735.41|14815.25|14735.25|14815.45|14735.45|14815.25|14735.25|9
1726395830000|2024-09-15 10:23:50|14815.45|14735.45|14815.5|14735.5|14815.62|14735.62|14815.45|14735.45|9
1726395840000|2024-09-15 10:24:00|14815.45|14735.45|14815.25|14735.25|14815.45|14735.45|14815.17|14735.17|8
1726395850000|2024-09-15 10:24:10|14815.24|14735.24|14814.01|14734.01|14815.24|14735.24|14814.01|14734.01|10
1726395860000|2024-09-15 10:24:20|14814|14734|14813.67|14733.67|14814.01|14734.01|14813.67|14733.67|9
1726395870000|2024-09-15 10:24:30|14813.65|14733.65|14813.06|14733.06|14813.65|14733.65|14813.06|14733.06|6
1726395880000|2024-09-15 10:24:40|14813.12|14733.12|14812.48|14732.48|14813.18|14733.18|14812.48|14732.48|6
1726395890000|2024-09-15 10:24:50|14812.47|14732.47|14812.28|14732.28|14812.47|14732.47|14812.23|14732.23|9
1726395900000|2024-09-15 10:25:00|14812.29|14732.29|14812.3|14732.3|14812.3|14732.3|14812.22|14732.22|10
1726395910000|2024-09-15 10:25:10|14812.34|14732.34|14814.04|14734.04|14814.04|14734.04|14812.33|14732.33|9
1726395920000|2024-09-15 10:25:20|14813.89|14733.89|14813.77|14733.77|14813.89|14733.89|14813.77|14733.77|8
1726395930000|2024-09-15 10:25:30|14813.64|14733.64|14814.45|14734.45|14814.45|14734.45|14813.63|14733.63|9
1726395940000|2024-09-15 10:25:40|14814.41|14734.41|14814.72|14734.72|14814.72|14734.72|14814.37|14734.37|9
1726395950000|2024-09-15 10:25:50|14814.89|14734.89|14815.84|14735.84|14815.84|14735.84|14814.89|14734.89|10
1726395960000|2024-09-15 10:26:00|14815.79|14735.79|14815.93|14735.93|14815.95|14735.95|14815.71|14735.71|8
1726395970000|2024-09-15 10:26:10|14815.91|14735.91|14815.93|14735.93|14815.93|14735.93|14815.87|14735.87|6
1726395980000|2024-09-15 10:26:20|14815.9|14735.9|14815.84|14735.84|14815.9|14735.9|14815.7|14735.7|10
1726395990000|2024-09-15 10:26:30|14815.88|14735.88|14816.82|14736.82|14816.82|14736.82|14815.88|14735.88|4
1726396000000|2024-09-15 10:26:40|14816.93|14736.93|14818.08|14738.08|14818.08|14738.08|14816.93|14736.93|10
1726396010000|2024-09-15 10:26:50|14818.31|14738.31|14819.04|14739.04|14819.04|14739.04|14818.31|14738.31|10
1726396020000|2024-09-15 10:27:00|14819.11|14739.11|14818.82|14738.82|14819.25|14739.25|14818.82|14738.82|10
1726396030000|2024-09-15 10:27:10|14818.69|14738.69|14818.32|14738.32|14818.7|14738.7|14818.32|14738.32|6
1726396040000|2024-09-15 10:27:20|14818.29|14738.29|14815.59|14735.59|14818.29|14738.29|14815.59|14735.59|10
1726396050000|2024-09-15 10:27:30|14815.51|14735.51|14814.67|14734.67|14815.63|14735.63|14814.67|14734.67|10
1726396060000|2024-09-15 10:27:40|14814.65|14734.65|14814.48|14734.48|14815.25|14735.25|14814.48|14734.48|10
1726396070000|2024-09-15 10:27:50|14814.44|14734.44|14815.96|14735.96|14816.01|14736.01|14814.14|14734.14|10
1726396080000|2024-09-15 10:28:00|14816.02|14736.02|14815.3|14735.3|14816.1|14736.1|14815.3|14735.3|10
1726396090000|2024-09-15 10:28:10|14815.27|14735.27|14814.53|14734.53|14815.28|14735.28|14814.53|14734.53|8
1726396100000|2024-09-15 10:28:20|14814.47|14734.47|14812.38|14732.38|14814.47|14734.47|14812.18|14732.18|10
1726396110000|2024-09-15 10:28:30|14812.25|14732.25|14811.96|14731.96|14812.3|14732.3|14811.96|14731.96|8
1726396120000|2024-09-15 10:28:40|14811.95|14731.95|14812.3|14732.3|14812.55|14732.55|14811.95|14731.95|10
1726396130000|2024-09-15 10:28:50|14812.26|14732.26|14812.83|14732.83|14812.83|14732.83|14812.19|14732.19|10
1726396140000|2024-09-15 10:29:00|14812.91|14732.91|14812.73|14732.73|14812.99|14732.99|14812.73|14732.73|6
1726396150000|2024-09-15 10:29:10|14812.76|14732.76|14812.78|14732.78|14813.17|14733.17|14812.57|14732.57|9
1726396160000|2024-09-15 10:29:20|14812.77|14732.77|14812.85|14732.85|14812.86|14732.86|14812.75|14732.75|7
1726396170000|2024-09-15 10:29:30|14812.74|14732.74|14812.67|14732.67|14813.44|14733.44|14812.67|14732.67|9
1726396180000|2024-09-15 10:29:40|14812.65|14732.65|14812.9|14732.9|14812.9|14732.9|14812.64|14732.64|10
1726396190000|2024-09-15 10:29:50|14812.93|14732.93|14812.16|14732.16|14812.96|14732.96|14812.15|14732.15|10
1726396200000|2024-09-15 10:30:00|14812.33|14732.33|14812.24|14732.24|14812.47|14732.47|14812.24|14732.24|10
1726396210000|2024-09-15 10:30:10|14812.22|14732.22|14811.86|14731.86|14812.24|14732.24|14811.78|14731.78|8
1726396220000|2024-09-15 10:30:20|14811.85|14731.85|14811.81|14731.81|14812.2|14732.2|14811.81|14731.81|10
1726396230000|2024-09-15 10:30:30|14811.88|14731.88|14811.82|14731.82|14811.92|14731.92|14811.82|14731.82|6
1726396240000|2024-09-15 10:30:40|14811.79|14731.79|14809.96|14729.96|14811.89|14731.89|14809.96|14729.96|9
1726396250000|2024-09-15 10:30:50|14809.92|14729.92|14808.26|14728.26|14809.92|14729.92|14808.26|14728.26|10
1726396260000|2024-09-15 10:31:00|14808.35|14728.35|14809|14729|14809.12|14729.12|14808.35|14728.35|10
1726396270000|2024-09-15 10:31:10|14809.15|14729.15|14809.02|14729.02|14809.56|14729.56|14808.89|14728.89|10
1726396280000|2024-09-15 10:31:20|14809.01|14729.01|14809.32|14729.32|14809.32|14729.32|14808.65|14728.65|9
1726396290000|2024-09-15 10:31:30|14808.87|14728.87|14808.82|14728.82|14808.93|14728.93|14808.82|14728.82|6
1726396300000|2024-09-15 10:31:40|14808.73|14728.73|14807.06|14727.06|14808.73|14728.73|14807.06|14727.06|10
1726396310000|2024-09-15 10:31:50|14806.96|14726.96|14806.19|14726.19|14806.96|14726.96|14806.08|14726.08|8
1726396320000|2024-09-15 10:32:00|14806.25|14726.25|14803.82|14723.82|14806.43|14726.43|14802.77|14722.77|10
1726396330000|2024-09-15 10:32:10|14803.84|14723.84|14803.52|14723.52|14803.84|14723.84|14802.37|14722.37|9
1726396340000|2024-09-15 10:32:20|14803.44|14723.44|14804.93|14724.93|14804.93|14724.93|14803.35|14723.35|10
1726396350000|2024-09-15 10:32:30|14804.85|14724.85|14805.69|14725.69|14805.69|14725.69|14804.73|14724.73|10
1726396360000|2024-09-15 10:32:40|14806.03|14726.03|14815.28|14735.28|14815.28|14735.28|14806.03|14726.03|10
1726396370000|2024-09-15 10:32:50|14815.5|14735.5|14815.85|14735.85|14816.13|14736.13|14815.5|14735.5|9
1726396380000|2024-09-15 10:33:00|14816.32|14736.32|14817.98|14737.98|14817.98|14737.98|14816.32|14736.32|9
1726396390000|2024-09-15 10:33:10|14818.06|14738.06|14821.67|14741.67|14821.67|14741.67|14818.06|14738.06|9
1726396400000|2024-09-15 10:33:20|14821.76|14741.76|14824.51|14744.51|14824.51|14744.51|14821.76|14741.76|9
1726396410000|2024-09-15 10:33:30|14824.63|14744.63|14827.36|14747.36|14827.36|14747.36|14824.63|14744.63|10
1726396420000|2024-09-15 10:33:40|14827.39|14747.39|14825.21|14745.21|14827.39|14747.39|14825.21|14745.21|8
1726396430000|2024-09-15 10:33:50|14825.19|14745.19|14823.89|14743.89|14825.19|14745.19|14823.51|14743.51|9
1726396440000|2024-09-15 10:34:00|14824.11|14744.11|14819.86|14739.86|14824.81|14744.81|14819.86|14739.86|10
1726396450000|2024-09-15 10:34:10|14819.62|14739.62|14819.47|14739.47|14819.62|14739.62|14819|14739|10
1726396460000|2024-09-15 10:34:20|14819.31|14739.31|14818.73|14738.73|14819.31|14739.31|14818.63|14738.63|9
1726396470000|2024-09-15 10:34:30|14818.63|14738.63|14820.31|14740.31|14820.31|14740.31|14818.62|14738.62|9
1726396480000|2024-09-15 10:34:40|14820.36|14740.36|14820.15|14740.15|14820.5|14740.5|14820.15|14740.15|7
1726396490000|2024-09-15 10:34:50|14820.13|14740.13|14821.29|14741.29|14821.29|14741.29|14820.13|14740.13|7
1726396500000|2024-09-15 10:35:00|14821.22|14741.22|14822.45|14742.45|14822.45|14742.45|14821.22|14741.22|9
1726396510000|2024-09-15 10:35:10|14822.69|14742.69|14823.75|14743.75|14823.75|14743.75|14822.69|14742.69|9
1726396520000|2024-09-15 10:35:20|14823.72|14743.72|14824.27|14744.27|14824.27|14744.27|14823.69|14743.69|8
1726396530000|2024-09-15 10:35:30|14824.38|14744.38|14825|14745|14825|14745|14824.38|14744.38|8
1726396540000|2024-09-15 10:35:40|14825.77|14745.77|14826.14|14746.14|14826.15|14746.15|14825.76|14745.76|9
1726396550000|2024-09-15 10:35:50|14826.15|14746.15|14828.13|14748.13|14828.24|14748.24|14826.15|14746.15|6
1726396560000|2024-09-15 10:36:00|14828.2|14748.2|14828.74|14748.74|14828.81|14748.81|14828.2|14748.2|10
1726396570000|2024-09-15 10:36:10|14828.76|14748.76|14828.76|14748.76|14828.76|14748.76|14828.74|14748.74|3
1726396580000|2024-09-15 10:36:20|14828.94|14748.94|14829.29|14749.29|14829.49|14749.49|14828.89|14748.89|8
1726396590000|2024-09-15 10:36:30|14829.58|14749.58|14829.52|14749.52|14829.75|14749.75|14829.24|14749.24|7
1726396600000|2024-09-15 10:36:40|14829.57|14749.57|14829.06|14749.06|14829.66|14749.66|14829.06|14749.06|10
1726396610000|2024-09-15 10:36:50|14829.08|14749.08|14828.66|14748.66|14829.12|14749.12|14828.66|14748.66|8
1726396620000|2024-09-15 10:37:00|14828.59|14748.59|14828.45|14748.45|14828.59|14748.59|14828.04|14748.04|8
1726396630000|2024-09-15 10:37:10|14828.67|14748.67|14828.55|14748.55|14828.67|14748.67|14828.42|14748.42|9
1726396640000|2024-09-15 10:37:20|14828.59|14748.59|14828.46|14748.46|14828.59|14748.59|14828.35|14748.35|9
1726396650000|2024-09-15 10:37:30|14828.58|14748.58|14828.19|14748.19|14828.58|14748.58|14828.19|14748.19|10
1726396660000|2024-09-15 10:37:40|14828.29|14748.29|14828.07|14748.07|14828.31|14748.31|14827.95|14747.95|7
1726396670000|2024-09-15 10:37:50|14828.09|14748.09|14828.45|14748.45|14828.45|14748.45|14827.92|14747.92|8
1726396680000|2024-09-15 10:38:00|14828.54|14748.54|14829.17|14749.17|14829.17|14749.17|14828.54|14748.54|10
1726396690000|2024-09-15 10:38:10|14829.32|14749.32|14830.26|14750.26|14830.29|14750.29|14829.32|14749.32|9
1726396700000|2024-09-15 10:38:20|14830.42|14750.42|14830.6|14750.6|14830.6|14750.6|14830.42|14750.42|10
1726396710000|2024-09-15 10:38:30|14830.81|14750.81|14831.78|14751.78|14832.07|14752.07|14830.81|14750.81|10
1726396720000|2024-09-15 10:38:40|14831.73|14751.73|14832.58|14752.58|14832.58|14752.58|14831.44|14751.44|10
1726396730000|2024-09-15 10:38:50|14832.61|14752.61|14832.73|14752.73|14832.76|14752.76|14832.61|14752.61|9
1726396740000|2024-09-15 10:39:00|14832.92|14752.92|14832.58|14752.58|14832.97|14752.97|14832.53|14752.53|9
1726396750000|2024-09-15 10:39:10|14832.55|14752.55|14832.56|14752.56|14832.59|14752.59|14832.4|14752.4|9
1726396760000|2024-09-15 10:39:20|14832.58|14752.58|14832.47|14752.47|14832.61|14752.61|14832.4|14752.4|6
1726396770000|2024-09-15 10:39:30|14832.48|14752.48|14831.37|14751.37|14832.48|14752.48|14831.37|14751.37|8
1726396780000|2024-09-15 10:39:40|14831.27|14751.27|14830.44|14750.44|14831.3|14751.3|14830.44|14750.44|9
1726396790000|2024-09-15 10:39:50|14830.43|14750.43|14830.99|14750.99|14830.99|14750.99|14830.38|14750.38|10
1726396800000|2024-09-15 10:40:00|14831.02|14751.02|14828.38|14748.38|14831.02|14751.02|14828.38|14748.38|10
1726396810000|2024-09-15 10:40:10|14828.37|14748.37|14828.56|14748.56|14828.56|14748.56|14828.37|14748.37|9
1726396820000|2024-09-15 10:40:20|14828.57|14748.57|14826.58|14746.58|14828.57|14748.57|14826.58|14746.58|10
1726396830000|2024-09-15 10:40:30|14826.46|14746.46|14825.97|14745.97|14826.46|14746.46|14825.97|14745.97|9
1726396840000|2024-09-15 10:40:40|14826.32|14746.32|14825.95|14745.95|14826.33|14746.33|14825.95|14745.95|8
1726396850000|2024-09-15 10:40:50|14825.91|14745.91|14825.43|14745.43|14825.91|14745.91|14825.43|14745.43|9
1726396860000|2024-09-15 10:41:00|14825.42|14745.42|14825.4|14745.4|14825.55|14745.55|14825.39|14745.39|7
1726396870000|2024-09-15 10:41:10|14825.61|14745.61|14826.54|14746.54|14826.54|14746.54|14825.61|14745.61|7
1726396880000|2024-09-15 10:41:20|14826.62|14746.62|14826.67|14746.67|14826.67|14746.67|14826.46|14746.46|9
1726396890000|2024-09-15 10:41:30|14826.48|14746.48|14826.75|14746.75|14826.78|14746.78|14826.43|14746.43|10
1726396900000|2024-09-15 10:41:40|14826.78|14746.78|14825.17|14745.17|14826.78|14746.78|14825.17|14745.17|9
1726396910000|2024-09-15 10:41:50|14825.16|14745.16|14825.72|14745.72|14825.74|14745.74|14824.99|14744.99|8
1726396920000|2024-09-15 10:42:00|14825.75|14745.75|14825.99|14745.99|14826.11|14746.11|14825.75|14745.75|9
1726396930000|2024-09-15 10:42:10|14825.95|14745.95|14826.21|14746.21|14826.21|14746.21|14825.95|14745.95|10
1726396940000|2024-09-15 10:42:20|14825.94|14745.94|14828.74|14748.74|14828.74|14748.74|14825.9|14745.9|10
1726396950000|2024-09-15 10:42:30|14828.92|14748.92|14829.62|14749.62|14829.62|14749.62|14828.92|14748.92|9
1726396960000|2024-09-15 10:42:40|14829.46|14749.46|14829.98|14749.98|14829.98|14749.98|14829.4|14749.4|8
1726396970000|2024-09-15 10:42:50|14829.97|14749.97|14829.63|14749.63|14829.97|14749.97|14829.63|14749.63|7
1726396980000|2024-09-15 10:43:00|14829.62|14749.62|14829.79|14749.79|14829.79|14749.79|14829.48|14749.48|7
1726396990000|2024-09-15 10:43:10|14829.84|14749.84|14829.05|14749.05|14829.85|14749.85|14828.97|14748.97|10
1726397000000|2024-09-15 10:43:20|14828.97|14748.97|14829.38|14749.38|14829.38|14749.38|14828.92|14748.92|9
1726397010000|2024-09-15 10:43:30|14829.25|14749.25|14829.46|14749.46|14829.46|14749.46|14828.97|14748.97|10
1726397020000|2024-09-15 10:43:40|14829.56|14749.56|14828.98|14748.98|14829.64|14749.64|14828.9|14748.9|10
1726397030000|2024-09-15 10:43:50|14828.96|14748.96|14828.81|14748.81|14828.96|14748.96|14828.72|14748.72|10
1726397040000|2024-09-15 10:44:00|14828.82|14748.82|14828.97|14748.97|14828.97|14748.97|14828.8|14748.8|8
1726397050000|2024-09-15 10:44:10|14829.06|14749.06|14829.15|14749.15|14829.16|14749.16|14829.06|14749.06|7
1726397060000|2024-09-15 10:44:20|14829.13|14749.13|14829.02|14749.02|14829.17|14749.17|14829.02|14749.02|9
1726397070000|2024-09-15 10:44:30|14828.08|14748.08|14826.06|14746.06|14828.08|14748.08|14826.06|14746.06|10
1726397080000|2024-09-15 10:44:40|14825.95|14745.95|14826.06|14746.06|14826.09|14746.09|14825.87|14745.87|10
1726397090000|2024-09-15 10:44:50|14826.16|14746.16|14825.69|14745.69|14826.22|14746.22|14825.67|14745.67|9
1726397100000|2024-09-15 10:45:00|14825.67|14745.67|14826.17|14746.17|14826.25|14746.25|14825.67|14745.67|10
1726397110000|2024-09-15 10:45:10|14826.21|14746.21|14826.48|14746.48|14826.48|14746.48|14826.2|14746.2|8
1726397120000|2024-09-15 10:45:20|14826.2|14746.2|14826.17|14746.17|14826.2|14746.2|14826.06|14746.06|8
1726397130000|2024-09-15 10:45:30|14826.12|14746.12|14828.06|14748.06|14828.06|14748.06|14826.12|14746.12|9
1726397140000|2024-09-15 10:45:40|14828.07|14748.07|14828.3|14748.3|14828.3|14748.3|14828.05|14748.05|7
1726397150000|2024-09-15 10:45:50|14828.4|14748.4|14828.64|14748.64|14828.64|14748.64|14828.4|14748.4|9
1726397160000|2024-09-15 10:46:00|14828.62|14748.62|14828.55|14748.55|14828.67|14748.67|14828.44|14748.44|8
1726397170000|2024-09-15 10:46:10|14828.53|14748.53|14828.59|14748.59|14828.59|14748.59|14828.36|14748.36|9
1726397180000|2024-09-15 10:46:20|14828.63|14748.63|14828.91|14748.91|14828.91|14748.91|14828.49|14748.49|9
1726397190000|2024-09-15 10:46:30|14828.96|14748.96|14828.66|14748.66|14829.01|14749.01|14828.66|14748.66|10
1726397200000|2024-09-15 10:46:40|14828.59|14748.59|14828.82|14748.82|14828.82|14748.82|14828.45|14748.45|9
1726397210000|2024-09-15 10:46:50|14828.81|14748.81|14828.68|14748.68|14828.81|14748.81|14828.68|14748.68|7
1726397220000|2024-09-15 10:47:00|14828.67|14748.67|14828.49|14748.49|14828.72|14748.72|14828.46|14748.46|6
1726397230000|2024-09-15 10:47:10|14828.51|14748.51|14828.26|14748.26|14828.53|14748.53|14828.18|14748.18|9
1726397240000|2024-09-15 10:47:20|14828.22|14748.22|14826.6|14746.6|14828.22|14748.22|14826.59|14746.59|10
1726397250000|2024-09-15 10:47:30|14826.08|14746.08|14825.79|14745.79|14826.08|14746.08|14825.53|14745.53|10
1726397260000|2024-09-15 10:47:40|14825.82|14745.82|14822.95|14742.95|14825.82|14745.82|14822.95|14742.95|9
1726397270000|2024-09-15 10:47:50|14822.74|14742.74|14820.9|14740.9|14822.74|14742.74|14820.9|14740.9|10
1726397280000|2024-09-15 10:48:00|14820.26|14740.26|14819.34|14739.34|14820.26|14740.26|14819.34|14739.34|10
1726397290000|2024-09-15 10:48:10|14819.37|14739.37|14819.16|14739.16|14819.77|14739.77|14819.16|14739.16|9
1726397300000|2024-09-15 10:48:20|14819.1|14739.1|14819.03|14739.03|14819.1|14739.1|14819.03|14739.03|7
1726397310000|2024-09-15 10:48:30|14819.25|14739.25|14821.13|14741.13|14821.13|14741.13|14819.25|14739.25|9
1726397320000|2024-09-15 10:48:40|14821.69|14741.69|14821.6|14741.6|14821.69|14741.69|14821.31|14741.31|10
1726397330000|2024-09-15 10:48:50|14821.65|14741.65|14822.99|14742.99|14822.99|14742.99|14821.65|14741.65|10
1726397340000|2024-09-15 10:49:00|14823.01|14743.01|14823.17|14743.17|14823.17|14743.17|14822.75|14742.75|9
1726397350000|2024-09-15 10:49:10|14823.23|14743.23|14822.94|14742.94|14823.23|14743.23|14822.94|14742.94|6
1726397360000|2024-09-15 10:49:20|14823.17|14743.17|14823.09|14743.09|14823.53|14743.53|14823.09|14743.09|10
1726397370000|2024-09-15 10:49:30|14823.05|14743.05|14823.25|14743.25|14823.25|14743.25|14822.86|14742.86|9
1726397380000|2024-09-15 10:49:40|14823.26|14743.26|14823.6|14743.6|14823.6|14743.6|14823.26|14743.26|9
1726397390000|2024-09-15 10:49:50|14823.66|14743.66|14823|14743|14823.66|14743.66|14823|14743|10
1726397400000|2024-09-15 10:50:00|14822.81|14742.81|14823.06|14743.06|14823.16|14743.16|14822.81|14742.81|8
1726397410000|2024-09-15 10:50:10|14823|14743|14822.08|14742.08|14823|14743|14822.04|14742.04|10
1726397420000|2024-09-15 10:50:20|14822.09|14742.09|14822.37|14742.37|14822.38|14742.38|14822.08|14742.08|8
1726397430000|2024-09-15 10:50:30|14822.25|14742.25|14821.34|14741.34|14822.25|14742.25|14821.33|14741.33|7
1726397440000|2024-09-15 10:50:40|14821.16|14741.16|14820.53|14740.53|14821.16|14741.16|14820.53|14740.53|7
1726397450000|2024-09-15 10:50:50|14820.29|14740.29|14820.27|14740.27|14820.33|14740.33|14820.14|14740.14|7
1726397460000|2024-09-15 10:51:00|14820.91|14740.91|14821.57|14741.57|14821.57|14741.57|14820.91|14740.91|9
1726397470000|2024-09-15 10:51:10|14821.58|14741.58|14821.77|14741.77|14821.77|14741.77|14821.57|14741.57|7
1726397480000|2024-09-15 10:51:20|14821.74|14741.74|14821.15|14741.15|14821.74|14741.74|14821.04|14741.04|7
1726397490000|2024-09-15 10:51:30|14821.23|14741.23|14821.08|14741.08|14821.25|14741.25|14821.01|14741.01|6
1726397500000|2024-09-15 10:51:40|14821.38|14741.38|14821.42|14741.42|14821.44|14741.44|14821.36|14741.36|9
1726397510000|2024-09-15 10:51:50|14821.31|14741.31|14820.41|14740.41|14821.31|14741.31|14820.41|14740.41|10
1726397520000|2024-09-15 10:52:00|14820.39|14740.39|14819.85|14739.85|14820.42|14740.42|14819.85|14739.85|8
1726397530000|2024-09-15 10:52:10|14819.82|14739.82|14819.89|14739.89|14819.89|14739.89|14819.67|14739.67|8
1726397540000|2024-09-15 10:52:20|14819.64|14739.64|14820.39|14740.39|14820.39|14740.39|14819.64|14739.64|8
1726397550000|2024-09-15 10:52:30|14820.3|14740.3|14819.83|14739.83|14820.37|14740.37|14819.83|14739.83|9
1726397560000|2024-09-15 10:52:40|14819.79|14739.79|14818.79|14738.79|14819.86|14739.86|14818.79|14738.79|9
1726397570000|2024-09-15 10:52:50|14817.88|14737.88|14817.05|14737.05|14817.88|14737.88|14817.05|14737.05|8
1726397580000|2024-09-15 10:53:00|14817.06|14737.06|14816.71|14736.71|14817.06|14737.06|14816.71|14736.71|8
1726397590000|2024-09-15 10:53:10|14816.8|14736.8|14816.81|14736.81|14816.86|14736.86|14816.54|14736.54|9
1726397600000|2024-09-15 10:53:20|14816.84|14736.84|14817.69|14737.69|14817.69|14737.69|14816.84|14736.84|8
1726397610000|2024-09-15 10:53:30|14818.16|14738.16|14818.41|14738.41|14818.41|14738.41|14818.16|14738.16|6
1726397620000|2024-09-15 10:53:40|14818.51|14738.51|14818.92|14738.92|14818.97|14738.97|14818.51|14738.51|9
1726397630000|2024-09-15 10:53:50|14818.94|14738.94|14819.49|14739.49|14819.49|14739.49|14818.94|14738.94|8
1726397640000|2024-09-15 10:54:00|14819.46|14739.46|14819.71|14739.71|14819.72|14739.72|14819.46|14739.46|8
1726397650000|2024-09-15 10:54:10|14819.7|14739.7|14819.52|14739.52|14819.76|14739.76|14819.46|14739.46|10
1726397660000|2024-09-15 10:54:20|14819.5|14739.5|14819.75|14739.75|14819.78|14739.78|14819.5|14739.5|7
1726397670000|2024-09-15 10:54:30|14819.91|14739.91|14820|14740|14820.01|14740.01|14819.91|14739.91|4
1726397680000|2024-09-15 10:54:40|14820.02|14740.02|14820.46|14740.46|14820.46|14740.46|14820.02|14740.02|5
1726397690000|2024-09-15 10:54:50|14820.48|14740.48|14820.27|14740.27|14820.48|14740.48|14820.24|14740.24|7
1726397700000|2024-09-15 10:55:00|14820.25|14740.25|14818.97|14738.97|14820.25|14740.25|14818.97|14738.97|8
1726397710000|2024-09-15 10:55:10|14818.94|14738.94|14819.97|14739.97|14819.97|14739.97|14818.45|14738.45|9
1726397720000|2024-09-15 10:55:20|14820.08|14740.08|14820.43|14740.43|14820.51|14740.51|14820.08|14740.08|9
1726397730000|2024-09-15 10:55:30|14820.41|14740.41|14819.98|14739.98|14820.41|14740.41|14819.98|14739.98|6
1726397740000|2024-09-15 10:55:40|14819.94|14739.94|14819.88|14739.88|14819.94|14739.94|14819.88|14739.88|5
1726397750000|2024-09-15 10:55:50|14819.97|14739.97|14820.07|14740.07|14820.07|14740.07|14819.89|14739.89|6
1726397760000|2024-09-15 10:56:00|14820|14740|14819.37|14739.37|14820.07|14740.07|14819.26|14739.26|10
1726397770000|2024-09-15 10:56:10|14819.31|14739.31|14819.07|14739.07|14819.31|14739.31|14818.85|14738.85|10
1726397780000|2024-09-15 10:56:20|14818.89|14738.89|14818.53|14738.53|14818.89|14738.89|14818.53|14738.53|8
1726397790000|2024-09-15 10:56:30|14818.55|14738.55|14818.39|14738.39|14818.55|14738.55|14818.39|14738.39|4
1726397800000|2024-09-15 10:56:40|14818.31|14738.31|14817.83|14737.83|14818.31|14738.31|14817.82|14737.82|8
1726397810000|2024-09-15 10:56:50|14817.92|14737.92|14818.13|14738.13|14818.13|14738.13|14817.8|14737.8|8
1726397820000|2024-09-15 10:57:00|14818.04|14738.04|14818.26|14738.26|14818.33|14738.33|14818.04|14738.04|6
1726397830000|2024-09-15 10:57:10|14818.24|14738.24|14818.53|14738.53|14818.53|14738.53|14818.23|14738.23|7
1726397840000|2024-09-15 10:57:20|14818.5|14738.5|14818.27|14738.27|14818.5|14738.5|14818.22|14738.22|8
1726397850000|2024-09-15 10:57:30|14818.43|14738.43|14818.65|14738.65|14818.65|14738.65|14818.43|14738.43|6
1726397860000|2024-09-15 10:57:40|14818.68|14738.68|14818.41|14738.41|14819.05|14739.05|14818.41|14738.41|9
1726397870000|2024-09-15 10:57:50|14818.24|14738.24|14817.53|14737.53|14818.24|14738.24|14817.53|14737.53|10
1726397880000|2024-09-15 10:58:00|14817.32|14737.32|14818.22|14738.22|14818.23|14738.23|14817.32|14737.32|9
1726397890000|2024-09-15 10:58:10|14818.36|14738.36|14818.52|14738.52|14818.52|14738.52|14818.08|14738.08|9
1726397900000|2024-09-15 10:58:20|14818.53|14738.53|14818.47|14738.47|14818.57|14738.57|14818.22|14738.22|10
1726397910000|2024-09-15 10:58:30|14818.54|14738.54|14818.64|14738.64|14818.65|14738.65|14818.54|14738.54|7
1726397920000|2024-09-15 10:58:40|14818.63|14738.63|14818.8|14738.8|14818.8|14738.8|14818.41|14738.41|5
1726397930000|2024-09-15 10:58:50|14818.83|14738.83|14818.72|14738.72|14818.88|14738.88|14818.7|14738.7|9
1726397940000|2024-09-15 10:59:00|14818.74|14738.74|14819.18|14739.18|14819.18|14739.18|14818.7|14738.7|8
1726397950000|2024-09-15 10:59:10|14819.26|14739.26|14819.33|14739.33|14819.36|14739.36|14819.1|14739.1|9
1726397960000|2024-09-15 10:59:20|14819.71|14739.71|14819.64|14739.64|14819.71|14739.71|14819.64|14739.64|5
1726397970000|2024-09-15 10:59:30|14819.67|14739.67|14819.32|14739.32|14819.67|14739.67|14819.19|14739.19|9
1726397980000|2024-09-15 10:59:40|14819.39|14739.39|14818.98|14738.98|14819.54|14739.54|14818.98|14738.98|10
1726397990000|2024-09-15 10:59:50|14818.97|14738.97|14818.74|14738.74|14819.16|14739.16|14818.74|14738.74|10
1726398000000|2024-09-15 11:00:00|14818.53|14738.53|14818.25|14738.25|14818.56|14738.56|14818.25|14738.25|10
1726398010000|2024-09-15 11:00:10|14818.23|14738.23|14818.17|14738.17|14818.45|14738.45|14818.12|14738.12|10
1726398020000|2024-09-15 11:00:20|14818.39|14738.39|14818.71|14738.71|14819.03|14739.03|14818.39|14738.39|9
1726398030000|2024-09-15 11:00:30|14818.53|14738.53|14817.66|14737.66|14818.53|14738.53|14817.59|14737.59|10
1726398040000|2024-09-15 11:00:40|14817.72|14737.72|14818.5|14738.5|14818.5|14738.5|14817.72|14737.72|9
1726398050000|2024-09-15 11:00:50|14818.53|14738.53|14817.71|14737.71|14818.73|14738.73|14817.71|14737.71|10
1726398060000|2024-09-15 11:01:00|14817.41|14737.41|14817.48|14737.48|14817.59|14737.59|14817.13|14737.13|9
1726398070000|2024-09-15 11:01:10|14816.94|14736.94|14816.36|14736.36|14816.94|14736.94|14816.34|14736.34|9
1726398080000|2024-09-15 11:01:20|14816.41|14736.41|14816.68|14736.68|14817.08|14737.08|14816.41|14736.41|9
1726398090000|2024-09-15 11:01:30|14816.67|14736.67|14816.12|14736.12|14816.67|14736.67|14816.12|14736.12|8
1726398100000|2024-09-15 11:01:40|14816.11|14736.11|14818.83|14738.83|14819.09|14739.09|14814.12|14734.12|10
1726398110000|2024-09-15 11:01:50|14819|14739|14819.47|14739.47|14819.51|14739.51|14819|14739|9
1726398120000|2024-09-15 11:02:00|14819.43|14739.43|14819.08|14739.08|14819.45|14739.45|14819.08|14739.08|10
1726398130000|2024-09-15 11:02:10|14818.99|14738.99|14819.17|14739.17|14819.17|14739.17|14818.92|14738.92|8
1726398140000|2024-09-15 11:02:20|14819.05|14739.05|14818.73|14738.73|14819.05|14739.05|14818.73|14738.73|10
1726398150000|2024-09-15 11:02:30|14818.64|14738.64|14818.25|14738.25|14818.64|14738.64|14818.25|14738.25|9
1726398160000|2024-09-15 11:02:40|14818.26|14738.26|14817.2|14737.2|14818.26|14738.26|14817.2|14737.2|9
1726398170000|2024-09-15 11:02:50|14817.15|14737.15|14816.58|14736.58|14817.15|14737.15|14816.58|14736.58|10
1726398180000|2024-09-15 11:03:00|14816.25|14736.25|14816.59|14736.59|14816.59|14736.59|14816.16|14736.16|7
1726398190000|2024-09-15 11:03:10|14816.26|14736.26|14816.18|14736.18|14816.26|14736.26|14816.11|14736.11|7
1726398200000|2024-09-15 11:03:20|14816.22|14736.22|14815.45|14735.45|14816.22|14736.22|14815.45|14735.45|8
1726398210000|2024-09-15 11:03:30|14815.32|14735.32|14815.25|14735.25|14815.32|14735.32|14815.22|14735.22|7
1726398220000|2024-09-15 11:03:40|14815.09|14735.09|14814.34|14734.34|14815.09|14735.09|14814.34|14734.34|8
1726398230000|2024-09-15 11:03:50|14814.4|14734.4|14813.69|14733.69|14814.4|14734.4|14813.69|14733.69|9
1726398240000|2024-09-15 11:04:00|14813.67|14733.67|14813.62|14733.62|14813.74|14733.74|14813.62|14733.62|8
1726398250000|2024-09-15 11:04:10|14813.43|14733.43|14813.18|14733.18|14813.43|14733.43|14813.18|14733.18|6
1726398260000|2024-09-15 11:04:20|14813.12|14733.12|14812.78|14732.78|14813.12|14733.12|14812.72|14732.72|6
1726398270000|2024-09-15 11:04:30|14812.77|14732.77|14812.4|14732.4|14812.77|14732.77|14812.35|14732.35|9
1726398280000|2024-09-15 11:04:40|14812.41|14732.41|14810.75|14730.75|14812.43|14732.43|14810.75|14730.75|9
1726398290000|2024-09-15 11:04:50|14810.62|14730.62|14809.76|14729.76|14810.62|14730.62|14809.76|14729.76|7
1726398300000|2024-09-15 11:05:00|14809.64|14729.64|14808.39|14728.39|14809.97|14729.97|14808.39|14728.39|7
1726398310000|2024-09-15 11:05:10|14807.93|14727.93|14808.01|14728.01|14808.01|14728.01|14807.86|14727.86|8
1726398320000|2024-09-15 11:05:20|14807.77|14727.77|14808.02|14728.02|14808.02|14728.02|14807.63|14727.63|7
1726398330000|2024-09-15 11:05:30|14808.04|14728.04|14807.5|14727.5|14808.04|14728.04|14807.5|14727.5|8
1726398340000|2024-09-15 11:05:40|14807.35|14727.35|14805.81|14725.81|14807.46|14727.46|14805.81|14725.81|10
1726398350000|2024-09-15 11:05:50|14804.96|14724.96|14804.38|14724.38|14805.35|14725.35|14804.38|14724.38|10
1726398360000|2024-09-15 11:06:00|14804.01|14724.01|14804.28|14724.28|14804.34|14724.34|14803.68|14723.68|10
1726398370000|2024-09-15 11:06:10|14803.69|14723.69|14804.29|14724.29|14804.34|14724.34|14803.68|14723.68|10
1726398380000|2024-09-15 11:06:20|14805.14|14725.14|14806.16|14726.16|14806.96|14726.96|14805.14|14725.14|10
1726398390000|2024-09-15 11:06:30|14806.52|14726.52|14806.69|14726.69|14806.78|14726.78|14806.52|14726.52|9
1726398400000|2024-09-15 11:06:40|14806.7|14726.7|14802.17|14722.17|14806.75|14726.75|14802.07|14722.07|10
1726398410000|2024-09-15 11:06:50|14802.05|14722.05|14802.25|14722.25|14802.25|14722.25|14801.99|14721.99|7
1726398420000|2024-09-15 11:07:00|14802.27|14722.27|14802.32|14722.32|14802.35|14722.35|14802.27|14722.27|8
1726398430000|2024-09-15 11:07:10|14802.31|14722.31|14802.36|14722.36|14802.36|14722.36|14802.31|14722.31|7
1726398440000|2024-09-15 11:07:20|14802.41|14722.41|14802.79|14722.79|14802.79|14722.79|14802.41|14722.41|9
1726398450000|2024-09-15 11:07:30|14802.83|14722.83|14802.85|14722.85|14803.1|14723.1|14802.81|14722.81|8
1726398460000|2024-09-15 11:07:40|14802.84|14722.84|14803.16|14723.16|14803.23|14723.23|14802.84|14722.84|9
1726398470000|2024-09-15 11:07:50|14803.28|14723.28|14803.22|14723.22|14803.37|14723.37|14803.22|14723.22|9
1726398480000|2024-09-15 11:08:00|14803.24|14723.24|14802.87|14722.87|14803.24|14723.24|14802.87|14722.87|9
1726398490000|2024-09-15 11:08:10|14802.69|14722.69|14802.9|14722.9|14802.94|14722.94|14802.69|14722.69|5
1726398500000|2024-09-15 11:08:20|14802.96|14722.96|14802.69|14722.69|14802.96|14722.96|14802.69|14722.69|7
1726398510000|2024-09-15 11:08:30|14802.83|14722.83|14802.78|14722.78|14803.02|14723.02|14802.78|14722.78|9
1726398520000|2024-09-15 11:08:40|14802.75|14722.75|14801.9|14721.9|14802.78|14722.78|14801.9|14721.9|9
1726398530000|2024-09-15 11:08:50|14801.83|14721.83|14801.85|14721.85|14801.85|14721.85|14801.77|14721.77|8
1726398540000|2024-09-15 11:09:00|14801.83|14721.83|14801.8|14721.8|14801.84|14721.84|14801.55|14721.55|5
1726398550000|2024-09-15 11:09:10|14801.79|14721.79|14801.92|14721.92|14801.92|14721.92|14801.79|14721.79|6
1726398560000|2024-09-15 11:09:20|14801.91|14721.91|14801.4|14721.4|14801.91|14721.91|14801.36|14721.36|8
1726398570000|2024-09-15 11:09:30|14801.52|14721.52|14801.51|14721.51|14801.55|14721.55|14801.36|14721.36|9
1726398580000|2024-09-15 11:09:40|14801.48|14721.48|14801.21|14721.21|14801.48|14721.48|14801.21|14721.21|7
1726398590000|2024-09-15 11:09:50|14801.18|14721.18|14800.58|14720.58|14801.18|14721.18|14800.49|14720.49|8
1726398600000|2024-09-15 11:10:00|14800.59|14720.59|14797.85|14717.85|14800.82|14720.82|14797.85|14717.85|10
1726398610000|2024-09-15 11:10:10|14797.75|14717.75|14795.81|14715.81|14797.75|14717.75|14795.81|14715.81|10
1726398620000|2024-09-15 11:10:20|14796.06|14716.06|14794.92|14714.92|14796.06|14716.06|14794.92|14714.92|10
1726398630000|2024-09-15 11:10:30|14794.63|14714.63|14792.74|14712.74|14794.63|14714.63|14792.39|14712.39|10
1726398640000|2024-09-15 11:10:40|14792.72|14712.72|14790.86|14710.86|14792.72|14712.72|14790.86|14710.86|10
1726398650000|2024-09-15 11:10:50|14790.84|14710.84|14790.1|14710.1|14791.16|14711.16|14790.1|14710.1|9
1726398660000|2024-09-15 11:11:00|14790.25|14710.25|14789.19|14709.19|14790.25|14710.25|14789.19|14709.19|9
1726398670000|2024-09-15 11:11:10|14789.36|14709.36|14788.33|14708.33|14789.5|14709.5|14788.04|14708.04|10
1726398680000|2024-09-15 11:11:20|14788.43|14708.43|14787.86|14707.86|14789.16|14709.16|14787.86|14707.86|8
1726398690000|2024-09-15 11:11:30|14787.65|14707.65|14789.43|14709.43|14789.43|14709.43|14787.23|14707.23|10
1726398700000|2024-09-15 11:11:40|14789.65|14709.65|14791.17|14711.17|14791.17|14711.17|14789.65|14709.65|10
1726398710000|2024-09-15 11:11:50|14791.23|14711.23|14793.21|14713.21|14793.21|14713.21|14791.23|14711.23|10
1726398720000|2024-09-15 11:12:00|14793.3|14713.3|14793.6|14713.6|14793.7|14713.7|14793.3|14713.3|9
1726398730000|2024-09-15 11:12:10|14793.46|14713.46|14792.78|14712.78|14793.46|14713.46|14792.78|14712.78|9
1726398740000|2024-09-15 11:12:20|14792.81|14712.81|14793.6|14713.6|14793.6|14713.6|14792.72|14712.72|9
1726398750000|2024-09-15 11:12:30|14793.62|14713.62|14793.87|14713.87|14793.88|14713.88|14793.62|14713.62|7
1726398760000|2024-09-15 11:12:40|14793.71|14713.71|14793.85|14713.85|14794.06|14714.06|14793.71|14713.71|9
1726398770000|2024-09-15 11:12:50|14793.81|14713.81|14793.56|14713.56|14794.06|14714.06|14793.56|14713.56|9
1726398780000|2024-09-15 11:13:00|14793.73|14713.73|14794.15|14714.15|14794.15|14714.15|14793.61|14713.61|10
1726398790000|2024-09-15 11:13:10|14794.18|14714.18|14794.61|14714.61|14794.61|14714.61|14794.18|14714.18|9
1726398800000|2024-09-15 11:13:20|14794.57|14714.57|14795.21|14715.21|14795.21|14715.21|14794.5|14714.5|10
1726398810000|2024-09-15 11:13:30|14795.2|14715.2|14796|14716|14796|14716|14795.2|14715.2|10
1726398820000|2024-09-15 11:13:40|14795.99|14715.99|14796.3|14716.3|14796.3|14716.3|14795.99|14715.99|9
1726398830000|2024-09-15 11:13:50|14796.33|14716.33|14801.48|14721.48|14801.48|14721.48|14796.33|14716.33|8
1726398840000|2024-09-15 11:14:00|14801.42|14721.42|14801.36|14721.36|14801.47|14721.47|14801.21|14721.21|8
1726398850000|2024-09-15 11:14:10|14801.28|14721.28|14802.47|14722.47|14802.47|14722.47|14801.28|14721.28|10
1726398860000|2024-09-15 11:14:20|14802.54|14722.54|14802.45|14722.45|14802.54|14722.54|14802.07|14722.07|8
1726398870000|2024-09-15 11:14:30|14802.59|14722.59|14802.46|14722.46|14802.68|14722.68|14802.46|14722.46|7
1726398880000|2024-09-15 11:14:40|14802.52|14722.52|14798.95|14718.95|14802.65|14722.65|14798.95|14718.95|6
1726398890000|2024-09-15 11:14:50|14798.86|14718.86|14798.46|14718.46|14798.98|14718.98|14798.45|14718.45|8
1726398900000|2024-09-15 11:15:00|14798.44|14718.44|14797.28|14717.28|14798.61|14718.61|14797.28|14717.28|8
1726398910000|2024-09-15 11:15:10|14797.06|14717.06|14796.66|14716.66|14797.06|14717.06|14796.65|14716.65|10
1726398920000|2024-09-15 11:15:20|14796.63|14716.63|14794.9|14714.9|14796.63|14716.63|14794.9|14714.9|10
1726398930000|2024-09-15 11:15:30|14794.56|14714.56|14793.24|14713.24|14794.56|14714.56|14793.24|14713.24|10
1726398940000|2024-09-15 11:15:40|14793.2|14713.2|14793.34|14713.34|14793.63|14713.63|14793.13|14713.13|9
1726398950000|2024-09-15 11:15:50|14793.23|14713.23|14793.26|14713.26|14793.41|14713.41|14793.09|14713.09|10
1726398960000|2024-09-15 11:16:00|14793.2|14713.2|14792.18|14712.18|14793.2|14713.2|14792.18|14712.18|9
1726398970000|2024-09-15 11:16:10|14792.25|14712.25|14793.64|14713.64|14793.64|14713.64|14792.25|14712.25|8
1726398980000|2024-09-15 11:16:20|14793.71|14713.71|14794.1|14714.1|14794.1|14714.1|14793.71|14713.71|7
1726398990000|2024-09-15 11:16:30|14794.09|14714.09|14794.93|14714.93|14794.93|14714.93|14794.09|14714.09|7
1726399000000|2024-09-15 11:16:40|14795.03|14715.03|14795.84|14715.84|14795.84|14715.84|14795.03|14715.03|10
1726399010000|2024-09-15 11:16:50|14795.74|14715.74|14795.31|14715.31|14795.87|14715.87|14795.31|14715.31|10
1726399020000|2024-09-15 11:17:00|14795.3|14715.3|14795.33|14715.33|14795.54|14715.54|14795.3|14715.3|8
1726399030000|2024-09-15 11:17:10|14795.58|14715.58|14796.93|14716.93|14796.95|14716.95|14795.52|14715.52|10
1726399040000|2024-09-15 11:17:20|14796.81|14716.81|14797.42|14717.42|14797.42|14717.42|14796.81|14716.81|7
1726399050000|2024-09-15 11:17:30|14797.45|14717.45|14798.62|14718.62|14798.62|14718.62|14797.45|14717.45|9
1726399060000|2024-09-15 11:17:40|14798.7|14718.7|14800.14|14720.14|14800.14|14720.14|14798.7|14718.7|10
1726399070000|2024-09-15 11:17:50|14799.92|14719.92|14800.48|14720.48|14800.48|14720.48|14799.73|14719.73|10
1726399080000|2024-09-15 11:18:00|14800.91|14720.91|14802.67|14722.67|14802.88|14722.88|14800.91|14720.91|10
1726399090000|2024-09-15 11:18:10|14802.83|14722.83|14802.05|14722.05|14803.23|14723.23|14801.96|14721.96|10
1726399100000|2024-09-15 11:18:20|14801.74|14721.74|14800.71|14720.71|14801.74|14721.74|14800.53|14720.53|8
1726399110000|2024-09-15 11:18:30|14800.5|14720.5|14800.19|14720.19|14800.53|14720.53|14799.95|14719.95|10
1726399120000|2024-09-15 11:18:40|14800.33|14720.33|14800.12|14720.12|14800.42|14720.42|14800.12|14720.12|9
1726399130000|2024-09-15 11:18:50|14800.08|14720.08|14799.98|14719.98|14800.08|14720.08|14799.64|14719.64|8
1726399140000|2024-09-15 11:19:00|14799.85|14719.85|14800.19|14720.19|14800.21|14720.21|14799.85|14719.85|6
1726399150000|2024-09-15 11:19:10|14800.54|14720.54|14799.66|14719.66|14800.61|14720.61|14799.66|14719.66|9
1726399160000|2024-09-15 11:19:20|14799.52|14719.52|14798.84|14718.84|14799.52|14719.52|14798.84|14718.84|10
1726399170000|2024-09-15 11:19:30|14798.94|14718.94|14799.09|14719.09|14799.09|14719.09|14798.75|14718.75|9
1726399180000|2024-09-15 11:19:40|14799.03|14719.03|14798.61|14718.61|14799.03|14719.03|14797.24|14717.24|10
1726399190000|2024-09-15 11:19:50|14798.83|14718.83|14800.1|14720.1|14800.1|14720.1|14798.83|14718.83|10
1726399200000|2024-09-15 11:20:00|14800.13|14720.13|14800.63|14720.63|14800.63|14720.63|14800.13|14720.13|8
1726399210000|2024-09-15 11:20:10|14800.67|14720.67|14802.22|14722.22|14802.22|14722.22|14800.67|14720.67|9
1726399220000|2024-09-15 11:20:20|14802.23|14722.23|14802.18|14722.18|14802.26|14722.26|14802.16|14722.16|9
1726399230000|2024-09-15 11:20:30|14802.08|14722.08|14802.07|14722.07|14802.17|14722.17|14802.06|14722.06|9
1726399240000|2024-09-15 11:20:40|14802.03|14722.03|14801.93|14721.93|14802.1|14722.1|14801.81|14721.81|10
1726399250000|2024-09-15 11:20:50|14801.92|14721.92|14803.57|14723.57|14803.61|14723.61|14801.92|14721.92|9
1726399260000|2024-09-15 11:21:00|14803.61|14723.61|14804|14724|14804|14724|14803.61|14723.61|10
1726399270000|2024-09-15 11:21:10|14803.86|14723.86|14804.95|14724.95|14804.97|14724.97|14803.64|14723.64|9
1726399280000|2024-09-15 11:21:20|14804.77|14724.77|14803.13|14723.13|14804.77|14724.77|14803.13|14723.13|9
1726399290000|2024-09-15 11:21:30|14802.97|14722.97|14802.81|14722.81|14802.97|14722.97|14802.71|14722.71|9
1726399300000|2024-09-15 11:21:40|14802.77|14722.77|14802.69|14722.69|14802.88|14722.88|14802.69|14722.69|7
1726399310000|2024-09-15 11:21:50|14802.68|14722.68|14802.77|14722.77|14802.77|14722.77|14802.68|14722.68|5
1726399320000|2024-09-15 11:22:00|14803.26|14723.26|14800.09|14720.09|14803.26|14723.26|14800.09|14720.09|9
1726399330000|2024-09-15 11:22:10|14799.81|14719.81|14799.34|14719.34|14799.81|14719.81|14799.34|14719.34|9
1726399340000|2024-09-15 11:22:20|14799.29|14719.29|14798.55|14718.55|14799.3|14719.3|14798.5|14718.5|10
1726399350000|2024-09-15 11:22:30|14798.69|14718.69|14798.84|14718.84|14798.84|14718.84|14798.6|14718.6|10
1726399360000|2024-09-15 11:22:40|14799.11|14719.11|14799.98|14719.98|14800.05|14720.05|14799.11|14719.11|10
1726399370000|2024-09-15 11:22:50|14799.99|14719.99|14799.29|14719.29|14800.01|14720.01|14799.29|14719.29|9
1726399380000|2024-09-15 11:23:00|14799.36|14719.36|14806.44|14726.44|14806.44|14726.44|14799.36|14719.36|8
1726399390000|2024-09-15 11:23:10|14806.34|14726.34|14806.3|14726.3|14806.38|14726.38|14806.3|14726.3|6
1726399400000|2024-09-15 11:23:20|14806.28|14726.28|14806.32|14726.32|14806.34|14726.34|14806.25|14726.25|7
1726399410000|2024-09-15 11:23:30|14806.35|14726.35|14806.25|14726.25|14806.45|14726.45|14806.25|14726.25|8
1726399420000|2024-09-15 11:23:40|14806.27|14726.27|14807.03|14727.03|14807.03|14727.03|14806.27|14726.27|10
1726399430000|2024-09-15 11:23:50|14806.99|14726.99|14807.27|14727.27|14807.27|14727.27|14806.99|14726.99|7
1726399440000|2024-09-15 11:24:00|14807.38|14727.38|14806|14726|14807.43|14727.43|14805.64|14725.64|10
1726399450000|2024-09-15 11:24:10|14809.03|14729.03|14808.28|14728.28|14809.03|14729.03|14808.28|14728.28|10
1726399460000|2024-09-15 11:24:20|14808.27|14728.27|14808.13|14728.13|14808.31|14728.31|14808.13|14728.13|7
1726399470000|2024-09-15 11:24:30|14808.27|14728.27|14808.35|14728.35|14808.53|14728.53|14808.24|14728.24|7
1726399480000|2024-09-15 11:24:40|14808.37|14728.37|14809.97|14729.97|14809.97|14729.97|14808.37|14728.37|7
1726399490000|2024-09-15 11:24:50|14810.09|14730.09|14811.63|14731.63|14811.74|14731.74|14810.09|14730.09|10
1726399500000|2024-09-15 11:25:00|14811.55|14731.55|14811.26|14731.26|14811.96|14731.96|14811.26|14731.26|10
1726399510000|2024-09-15 11:25:10|14811.28|14731.28|14811.01|14731.01|14811.28|14731.28|14811.01|14731.01|2
1726399520000|2024-09-15 11:25:20|14808.92|14728.92|14807.23|14727.23|14808.92|14728.92|14807.23|14727.23|9
1726399530000|2024-09-15 11:25:30|14807.4|14727.4|14807.63|14727.63|14807.73|14727.73|14807.27|14727.27|10
1726399540000|2024-09-15 11:25:40|14807.74|14727.74|14808.62|14728.62|14808.62|14728.62|14807.72|14727.72|8
1726399550000|2024-09-15 11:25:50|14808.76|14728.76|14809.04|14729.04|14809.04|14729.04|14808.76|14728.76|9
1726399560000|2024-09-15 11:26:00|14809.06|14729.06|14809|14729|14809.08|14729.08|14808.99|14728.99|7
1726399570000|2024-09-15 11:26:10|14809.39|14729.39|14809.43|14729.43|14809.45|14729.45|14809.35|14729.35|6
1726399580000|2024-09-15 11:26:20|14809.45|14729.45|14809.46|14729.46|14809.48|14729.48|14809.44|14729.44|6
1726399590000|2024-09-15 11:26:30|14809.48|14729.48|14809.93|14729.93|14809.93|14729.93|14809.39|14729.39|8
1726399600000|2024-09-15 11:26:40|14809.92|14729.92|14810.67|14730.67|14810.67|14730.67|14809.59|14729.59|7
1726399610000|2024-09-15 11:26:50|14810.78|14730.78|14808.8|14728.8|14810.94|14730.94|14808.8|14728.8|10
1726399620000|2024-09-15 11:27:00|14808.77|14728.77|14808.57|14728.57|14808.91|14728.91|14808.54|14728.54|8
1726399630000|2024-09-15 11:27:10|14808.56|14728.56|14808.64|14728.64|14808.64|14728.64|14808.48|14728.48|9
1726399640000|2024-09-15 11:27:20|14808.66|14728.66|14809.16|14729.16|14809.16|14729.16|14808.66|14728.66|5
1726399650000|2024-09-15 11:27:30|14809.19|14729.19|14809.21|14729.21|14809.32|14729.32|14808.93|14728.93|6
1726399660000|2024-09-15 11:27:40|14809.76|14729.76|14809.4|14729.4|14809.76|14729.76|14809.33|14729.33|3
1726399670000|2024-09-15 11:27:50|14809.41|14729.41|14809.69|14729.69|14809.69|14729.69|14809.41|14729.41|3
1726399680000|2024-09-15 11:28:00|14810.6|14730.6|14810.45|14730.45|14810.6|14730.6|14810.35|14730.35|7
1726399690000|2024-09-15 11:28:10|14810.55|14730.55|14811.26|14731.26|14811.26|14731.26|14810.55|14730.55|7
1726399700000|2024-09-15 11:28:20|14811.35|14731.35|14811.47|14731.47|14811.47|14731.47|14811.23|14731.23|10
1726399710000|2024-09-15 11:28:30|14811.48|14731.48|14812.12|14732.12|14812.16|14732.16|14811.48|14731.48|10
1726399720000|2024-09-15 11:28:40|14812.13|14732.13|14812.14|14732.14|14812.3|14732.3|14812.13|14732.13|6
1726399730000|2024-09-15 11:28:50|14812.12|14732.12|14812.3|14732.3|14812.3|14732.3|14812.12|14732.12|6
1726399740000|2024-09-15 11:29:00|14812.31|14732.31|14812.54|14732.54|14812.61|14732.61|14812.31|14732.31|6
1726399750000|2024-09-15 11:29:10|14812.56|14732.56|14819.09|14739.09|14819.09|14739.09|14812.56|14732.56|9
1726399760000|2024-09-15 11:29:20|14820.19|14740.19|14820.62|14740.62|14823.88|14743.88|14819.71|14739.71|10
1726399770000|2024-09-15 11:29:30|14820.59|14740.59|14805.76|14725.76|14820.59|14740.59|14805.76|14725.76|9
1726399780000|2024-09-15 11:29:40|14805.74|14725.74|14805.17|14725.17|14805.74|14725.74|14805.17|14725.17|10
1726399790000|2024-09-15 11:29:50|14805.16|14725.16|14805.19|14725.19|14805.44|14725.44|14805.16|14725.16|9
1726399800000|2024-09-15 11:30:00|14805.21|14725.21|14804.93|14724.93|14805.21|14725.21|14804.92|14724.92|9
1726399810000|2024-09-15 11:30:10|14804.86|14724.86|14804.36|14724.36|14804.87|14724.87|14804.36|14724.36|10
1726399820000|2024-09-15 11:30:20|14804.23|14724.23|14804.05|14724.05|14804.37|14724.37|14804.05|14724.05|7
1726399830000|2024-09-15 11:30:30|14804.03|14724.03|14803.27|14723.27|14804.03|14724.03|14803.15|14723.15|7
1726399840000|2024-09-15 11:30:40|14803.33|14723.33|14803.96|14723.96|14803.96|14723.96|14803.33|14723.33|7
1726399850000|2024-09-15 11:30:50|14803.85|14723.85|14803.26|14723.26|14803.85|14723.85|14803.26|14723.26|8
1726399860000|2024-09-15 11:31:00|14803.25|14723.25|14802.79|14722.79|14803.28|14723.28|14802.79|14722.79|8
1726399870000|2024-09-15 11:31:10|14802.87|14722.87|14802.31|14722.31|14802.87|14722.87|14802.31|14722.31|9
1726399880000|2024-09-15 11:31:20|14802.33|14722.33|14802.35|14722.35|14802.48|14722.48|14802.31|14722.31|8
1726399890000|2024-09-15 11:31:30|14802.22|14722.22|14802.65|14722.65|14802.65|14722.65|14802.14|14722.14|10
1726399900000|2024-09-15 11:31:40|14802.67|14722.67|14802.86|14722.86|14802.86|14722.86|14802.66|14722.66|3
1726399910000|2024-09-15 11:31:50|14802.49|14722.49|14802.47|14722.47|14802.58|14722.58|14802.44|14722.44|10
1726399920000|2024-09-15 11:32:00|14802.44|14722.44|14802.44|14722.44|14802.44|14722.44|14802.33|14722.33|4
1726399930000|2024-09-15 11:32:10|14802.28|14722.28|14802.32|14722.32|14802.32|14722.32|14802.28|14722.28|6
1726399940000|2024-09-15 11:32:20|14802.34|14722.34|14802.53|14722.53|14802.75|14722.75|14802.34|14722.34|9
1726399950000|2024-09-15 11:32:30|14802.56|14722.56|14802.24|14722.24|14802.57|14722.57|14802.24|14722.24|8
1726399960000|2024-09-15 11:32:40|14802.77|14722.77|14803.05|14723.05|14803.05|14723.05|14802.77|14722.77|6
1726399970000|2024-09-15 11:32:50|14803.06|14723.06|14803.04|14723.04|14803.07|14723.07|14802.98|14722.98|7
1726399980000|2024-09-15 11:33:00|14802.61|14722.61|14802.95|14722.95|14802.95|14722.95|14802.54|14722.54|7
1726399990000|2024-09-15 11:33:10|14802.92|14722.92|14802.06|14722.06|14803.18|14723.18|14802.03|14722.03|9
1726400000000|2024-09-15 11:33:20|14802.07|14722.07|14802.53|14722.53|14802.53|14722.53|14802.07|14722.07|9
1726400010000|2024-09-15 11:33:30|14802.68|14722.68|14800.7|14720.7|14802.68|14722.68|14800.7|14720.7|9
1726400020000|2024-09-15 11:33:40|14800.71|14720.71|14799.86|14719.86|14800.71|14720.71|14799.86|14719.86|6
1726400030000|2024-09-15 11:33:50|14799.99|14719.99|14797.96|14717.96|14799.99|14719.99|14797.93|14717.93|9
1726400040000|2024-09-15 11:34:00|14796.31|14716.31|14793.47|14713.47|14796.31|14716.31|14793.47|14713.47|10
1726400050000|2024-09-15 11:34:10|14793.41|14713.41|14793.1|14713.1|14793.46|14713.46|14792.97|14712.97|8
1726400060000|2024-09-15 11:34:20|14793.06|14713.06|14793.32|14713.32|14793.32|14713.32|14793.03|14713.03|6
1726400070000|2024-09-15 11:34:30|14793.21|14713.21|14792.92|14712.92|14793.21|14713.21|14792.92|14712.92|9
1726400080000|2024-09-15 11:34:40|14792.77|14712.77|14792.32|14712.32|14792.77|14712.77|14792.32|14712.32|8
1726400090000|2024-09-15 11:34:50|14792.23|14712.23|14792.67|14712.67|14792.67|14712.67|14792.23|14712.23|9
1726400100000|2024-09-15 11:35:00|14792.5|14712.5|14789.95|14709.95|14792.61|14712.61|14789.95|14709.95|10
1726400110000|2024-09-15 11:35:10|14789.83|14709.83|14789.52|14709.52|14789.83|14709.83|14789.33|14709.33|10
1726400120000|2024-09-15 11:35:20|14788.83|14708.83|14788.41|14708.41|14788.97|14708.97|14788.41|14708.41|10
1726400130000|2024-09-15 11:35:30|14788.57|14708.57|14787.84|14707.84|14788.57|14708.57|14787.78|14707.78|10
1726400140000|2024-09-15 11:35:40|14787.85|14707.85|14788.72|14708.72|14788.72|14708.72|14787.85|14707.85|7
1726400150000|2024-09-15 11:35:50|14789.03|14709.03|14789.11|14709.11|14789.39|14709.39|14789.03|14709.03|9
1726400160000|2024-09-15 11:36:00|14789.1|14709.1|14788.29|14708.29|14789.1|14709.1|14788.15|14708.15|10
1726400170000|2024-09-15 11:36:10|14788.16|14708.16|14787.61|14707.61|14788.44|14708.44|14787.61|14707.61|10
1726400180000|2024-09-15 11:36:20|14787.26|14707.26|14785.68|14705.68|14787.56|14707.56|14785.68|14705.68|10
1726400190000|2024-09-15 11:36:30|14785.56|14705.56|14785.53|14705.53|14785.7|14705.7|14785.36|14705.36|9
1726400200000|2024-09-15 11:36:40|14785.89|14705.89|14784.98|14704.98|14786.02|14706.02|14784.91|14704.91|10
1726400210000|2024-09-15 11:36:50|14784.79|14704.79|14784.77|14704.77|14784.89|14704.89|14784.77|14704.77|10
1726400220000|2024-09-15 11:37:00|14784.73|14704.73|14784.58|14704.58|14784.73|14704.73|14784.57|14704.57|7
1726400230000|2024-09-15 11:37:10|14784.59|14704.59|14785.51|14705.51|14785.51|14705.51|14784.59|14704.59|10
1726400240000|2024-09-15 11:37:20|14785.84|14705.84|14787.34|14707.34|14787.34|14707.34|14785.84|14705.84|10
1726400250000|2024-09-15 11:37:30|14787.4|14707.4|14788.32|14708.32|14788.32|14708.32|14787.4|14707.4|10
1726400260000|2024-09-15 11:37:40|14788.74|14708.74|14789.64|14709.64|14789.64|14709.64|14788.74|14708.74|10
1726400270000|2024-09-15 11:37:50|14789.88|14709.88|14791.86|14711.86|14791.86|14711.86|14789.88|14709.88|10
1726400280000|2024-09-15 11:38:00|14791.82|14711.82|14792.99|14712.99|14792.99|14712.99|14791.82|14711.82|9
1726400290000|2024-09-15 11:38:10|14793.18|14713.18|14793.28|14713.28|14793.28|14713.28|14793.04|14713.04|7
1726400300000|2024-09-15 11:38:20|14793.27|14713.27|14793.74|14713.74|14793.9|14713.9|14793.27|14713.27|10
1726400310000|2024-09-15 11:38:30|14793.79|14713.79|14793.91|14713.91|14794.01|14714.01|14793.73|14713.73|9
1726400320000|2024-09-15 11:38:40|14793.88|14713.88|14794.42|14714.42|14794.6|14714.6|14793.83|14713.83|8
1726400330000|2024-09-15 11:38:50|14794.5|14714.5|14794.63|14714.63|14794.63|14714.63|14794.33|14714.33|10
1726400340000|2024-09-15 11:39:00|14794.52|14714.52|14795.1|14715.1|14795.36|14715.36|14794.52|14714.52|9
1726400350000|2024-09-15 11:39:10|14795.07|14715.07|14795.11|14715.11|14795.27|14715.27|14794.97|14714.97|10
1726400360000|2024-09-15 11:39:20|14795.21|14715.21|14795.58|14715.58|14795.61|14715.61|14795.13|14715.13|8
1726400370000|2024-09-15 11:39:30|14795.44|14715.44|14793.94|14713.94|14795.5|14715.5|14793.94|14713.94|10
1726400380000|2024-09-15 11:39:40|14793.74|14713.74|14793.61|14713.61|14793.74|14713.74|14793.43|14713.43|9
1726400390000|2024-09-15 11:39:50|14793.55|14713.55|14793.01|14713.01|14793.55|14713.55|14793.01|14713.01|9
1726400400000|2024-09-15 11:40:00|14792.99|14712.99|14792.76|14712.76|14792.99|14712.99|14792.76|14712.76|3
1726400410000|2024-09-15 11:40:10|14792.92|14712.92|14793.29|14713.29|14793.41|14713.41|14792.92|14712.92|9
1726400420000|2024-09-15 11:40:20|14793.37|14713.37|14794.72|14714.72|14794.72|14714.72|14793.37|14713.37|10
1726400430000|2024-09-15 11:40:30|14794.73|14714.73|14795|14715|14795.02|14715.02|14794.73|14714.73|8
1726400440000|2024-09-15 11:40:40|14795.08|14715.08|14795.37|14715.37|14795.52|14715.52|14795.08|14715.08|10
1726400450000|2024-09-15 11:40:50|14795.29|14715.29|14795.64|14715.64|14795.64|14715.64|14795.17|14715.17|7
1726400460000|2024-09-15 11:41:00|14795.68|14715.68|14796.83|14716.83|14797.34|14717.34|14795.68|14715.68|9
1726400470000|2024-09-15 11:41:10|14796.15|14716.15|14797.39|14717.39|14797.39|14717.39|14796.13|14716.13|10
1726400480000|2024-09-15 11:41:20|14797.44|14717.44|14797.09|14717.09|14797.87|14717.87|14796.93|14716.93|9
1726400490000|2024-09-15 11:41:30|14797.08|14717.08|14799.6|14719.6|14799.6|14719.6|14796.47|14716.47|8
1726400500000|2024-09-15 11:41:40|14799.84|14719.84|14801.7|14721.7|14801.71|14721.71|14799.84|14719.84|9
1726400510000|2024-09-15 11:41:50|14801.65|14721.65|14800.79|14720.79|14801.65|14721.65|14800.79|14720.79|8
1726400520000|2024-09-15 11:42:00|14800.47|14720.47|14800.16|14720.16|14800.47|14720.47|14800.13|14720.13|7
1726400530000|2024-09-15 11:42:10|14800.18|14720.18|14800.28|14720.28|14800.28|14720.28|14799.79|14719.79|10
1726400540000|2024-09-15 11:42:20|14800.29|14720.29|14801.19|14721.19|14801.21|14721.21|14800.29|14720.29|9
1726400550000|2024-09-15 11:42:30|14801.24|14721.24|14802.86|14722.86|14802.86|14722.86|14801.24|14721.24|9
1726400560000|2024-09-15 11:42:40|14802.92|14722.92|14802.9|14722.9|14803.02|14723.02|14802.9|14722.9|8
1726400570000|2024-09-15 11:42:50|14803.05|14723.05|14803.87|14723.87|14803.87|14723.87|14803.02|14723.02|10
1726400580000|2024-09-15 11:43:00|14803.91|14723.91|14803.2|14723.2|14803.91|14723.91|14803.2|14723.2|7
1726400590000|2024-09-15 11:43:10|14803.01|14723.01|14803.18|14723.18|14803.48|14723.48|14802.71|14722.71|10
1726400600000|2024-09-15 11:43:20|14802.44|14722.44|14802.17|14722.17|14802.44|14722.44|14801.78|14721.78|10
1726400610000|2024-09-15 11:43:30|14802.64|14722.64|14803.36|14723.36|14803.39|14723.39|14802.64|14722.64|10
1726400620000|2024-09-15 11:43:40|14803.26|14723.26|14802.96|14722.96|14803.26|14723.26|14802.96|14722.96|7
1726400630000|2024-09-15 11:43:50|14802.97|14722.97|14802.92|14722.92|14802.98|14722.98|14802.87|14722.87|9
1726400640000|2024-09-15 11:44:00|14802.93|14722.93|14803.96|14723.96|14804.08|14724.08|14802.93|14722.93|10
1726400650000|2024-09-15 11:44:10|14804.03|14724.03|14804|14724|14804.4|14724.4|14804|14724|7
1726400660000|2024-09-15 11:44:20|14803.82|14723.82|14803.04|14723.04|14803.82|14723.82|14803.04|14723.04|10
1726400670000|2024-09-15 11:44:30|14803.03|14723.03|14802.77|14722.77|14803.07|14723.07|14802.77|14722.77|7
1726400680000|2024-09-15 11:44:40|14802.69|14722.69|14802.8|14722.8|14802.86|14722.86|14802.63|14722.63|10
1726400690000|2024-09-15 11:44:50|14802.74|14722.74|14802.44|14722.44|14802.8|14722.8|14802.44|14722.44|10
1726400700000|2024-09-15 11:45:00|14802.48|14722.48|14801.64|14721.64|14802.55|14722.55|14801.64|14721.64|9
1726400710000|2024-09-15 11:45:10|14801.71|14721.71|14801.77|14721.77|14802.16|14722.16|14801.08|14721.08|10
1726400720000|2024-09-15 11:45:20|14802.09|14722.09|14801.85|14721.85|14802.2|14722.2|14801.76|14721.76|9
1726400730000|2024-09-15 11:45:30|14801.87|14721.87|14800.68|14720.68|14801.92|14721.92|14800.68|14720.68|10
1726400740000|2024-09-15 11:45:40|14800.69|14720.69|14800.34|14720.34|14800.69|14720.69|14800.34|14720.34|6
1726400750000|2024-09-15 11:45:50|14800.51|14720.51|14800.47|14720.47|14800.66|14720.66|14800.44|14720.44|9
1726400760000|2024-09-15 11:46:00|14800.48|14720.48|14798.88|14718.88|14800.59|14720.59|14798.88|14718.88|10
1726400770000|2024-09-15 11:46:10|14798.72|14718.72|14799.17|14719.17|14799.17|14719.17|14798.72|14718.72|8
1726400780000|2024-09-15 11:46:20|14799.15|14719.15|14798.49|14718.49|14799.41|14719.41|14798.41|14718.41|10
1726400790000|2024-09-15 11:46:30|14798.64|14718.64|14798.52|14718.52|14798.74|14718.74|14798.45|14718.45|9
1726400800000|2024-09-15 11:46:40|14798.41|14718.41|14798.17|14718.17|14798.53|14718.53|14798.17|14718.17|9
1726400810000|2024-09-15 11:46:50|14798.16|14718.16|14797.99|14717.99|14798.18|14718.18|14797.99|14717.99|7
1726400820000|2024-09-15 11:47:00|14797.98|14717.98|14798.01|14718.01|14798.17|14718.17|14797.88|14717.88|8
1726400830000|2024-09-15 11:47:10|14797.95|14717.95|14799.68|14719.68|14799.82|14719.82|14797.95|14717.95|10
1726400840000|2024-09-15 11:47:20|14799.64|14719.64|14799.38|14719.38|14799.67|14719.67|14799.38|14719.38|7
1726400850000|2024-09-15 11:47:30|14799.4|14719.4|14798.28|14718.28|14799.67|14719.67|14798.28|14718.28|10
1726400860000|2024-09-15 11:47:40|14798.42|14718.42|14798.69|14718.69|14798.69|14718.69|14798.42|14718.42|8
1726400870000|2024-09-15 11:47:50|14798.71|14718.71|14799.09|14719.09|14799.15|14719.15|14798.71|14718.71|8
1726400880000|2024-09-15 11:48:00|14799.14|14719.14|14800.15|14720.15|14800.15|14720.15|14799.13|14719.13|9
1726400890000|2024-09-15 11:48:10|14800.17|14720.17|14800.82|14720.82|14800.84|14720.84|14800.15|14720.15|9
1726400900000|2024-09-15 11:48:20|14800.96|14720.96|14800.75|14720.75|14801.09|14721.09|14800.75|14720.75|10
1726400910000|2024-09-15 11:48:30|14800.74|14720.74|14801.7|14721.7|14801.7|14721.7|14800.74|14720.74|9
1726400920000|2024-09-15 11:48:40|14802.01|14722.01|14801.75|14721.75|14802.01|14722.01|14801.75|14721.75|9
1726400930000|2024-09-15 11:48:50|14801.67|14721.67|14801.29|14721.29|14801.81|14721.81|14801.29|14721.29|10
1726400940000|2024-09-15 11:49:00|14801.32|14721.32|14801.49|14721.49|14801.49|14721.49|14801.23|14721.23|7
1726400950000|2024-09-15 11:49:10|14801.53|14721.53|14801.44|14721.44|14801.53|14721.53|14801.23|14721.23|8
1726400960000|2024-09-15 11:49:20|14801.48|14721.48|14801.98|14721.98|14802.05|14722.05|14801.48|14721.48|10
1726400970000|2024-09-15 11:49:30|14801.97|14721.97|14802.46|14722.46|14802.46|14722.46|14801.97|14721.97|9
1726400980000|2024-09-15 11:49:40|14802.43|14722.43|14802.45|14722.45|14802.45|14722.45|14802.43|14722.43|4
1726400990000|2024-09-15 11:49:50|14802.36|14722.36|14802.8|14722.8|14802.93|14722.93|14802.36|14722.36|8
1726401000000|2024-09-15 11:50:00|14802.85|14722.85|14802.75|14722.75|14802.95|14722.95|14802.58|14722.58|7
1726401010000|2024-09-15 11:50:10|14802.88|14722.88|14802.88|14722.88|14802.93|14722.93|14802.87|14722.87|8
1726401020000|2024-09-15 11:50:20|14802.94|14722.94|14804.79|14724.79|14804.79|14724.79|14802.94|14722.94|9
1726401030000|2024-09-15 11:50:30|14804.63|14724.63|14805.07|14725.07|14805.07|14725.07|14804.63|14724.63|10
1726401040000|2024-09-15 11:50:40|14805.7|14725.7|14806.12|14726.12|14806.44|14726.44|14805.7|14725.7|10
1726401050000|2024-09-15 11:50:50|14806.13|14726.13|14806.64|14726.64|14806.97|14726.97|14806.13|14726.13|10
1726401060000|2024-09-15 11:51:00|14806.81|14726.81|14806.91|14726.91|14806.98|14726.98|14806.81|14726.81|8
1726401070000|2024-09-15 11:51:10|14806.9|14726.9|14807.16|14727.16|14807.18|14727.18|14806.9|14726.9|9
1726401080000|2024-09-15 11:51:20|14807.53|14727.53|14808.02|14728.02|14808.02|14728.02|14807.53|14727.53|9
1726401090000|2024-09-15 11:51:30|14808.14|14728.14|14808.42|14728.42|14808.45|14728.45|14808.14|14728.14|10
1726401100000|2024-09-15 11:51:40|14808.43|14728.43|14809.9|14729.9|14809.9|14729.9|14808.43|14728.43|10
1726401110000|2024-09-15 11:51:50|14810.86|14730.86|14810.64|14730.64|14810.99|14730.99|14810.64|14730.64|9
1726401120000|2024-09-15 11:52:00|14810.63|14730.63|14808.64|14728.64|14810.63|14730.63|14808.58|14728.58|10
1726401130000|2024-09-15 11:52:10|14808.68|14728.68|14808.72|14728.72|14808.72|14728.72|14808.68|14728.68|6
1726401140000|2024-09-15 11:52:20|14808.81|14728.81|14808.92|14728.92|14808.92|14728.92|14808.81|14728.81|9
1726401150000|2024-09-15 11:52:30|14808.55|14728.55|14810.63|14730.63|14810.63|14730.63|14808.55|14728.55|10
1726401160000|2024-09-15 11:52:40|14810.9|14730.9|14811.9|14731.9|14811.9|14731.9|14810.9|14730.9|9
1726401170000|2024-09-15 11:52:50|14812.27|14732.27|14812.55|14732.55|14812.59|14732.59|14812.27|14732.27|9
1726401180000|2024-09-15 11:53:00|14812.91|14732.91|14812.67|14732.67|14813.07|14733.07|14812.67|14732.67|10
1726401190000|2024-09-15 11:53:10|14812.62|14732.62|14811.74|14731.74|14812.62|14732.62|14811.74|14731.74|10
1726401200000|2024-09-15 11:53:20|14811.79|14731.79|14811.63|14731.63|14811.81|14731.81|14811.49|14731.49|10
1726401210000|2024-09-15 11:53:30|14811.78|14731.78|14809.57|14729.57|14811.85|14731.85|14809.57|14729.57|10
1726401220000|2024-09-15 11:53:40|14809.67|14729.67|14809.23|14729.23|14809.81|14729.81|14809.23|14729.23|9
1726401230000|2024-09-15 11:53:50|14809.18|14729.18|14807.63|14727.63|14809.18|14729.18|14807.63|14727.63|10
1726401240000|2024-09-15 11:54:00|14807.61|14727.61|14806.8|14726.8|14807.61|14727.61|14806.79|14726.79|10
1726401250000|2024-09-15 11:54:10|14806.81|14726.81|14806.29|14726.29|14807.13|14727.13|14806.29|14726.29|10
1726401260000|2024-09-15 11:54:20|14806.23|14726.23|14807.8|14727.8|14807.8|14727.8|14806.18|14726.18|10
1726401270000|2024-09-15 11:54:30|14807.84|14727.84|14807.49|14727.49|14808.13|14728.13|14807.49|14727.49|10
1726401280000|2024-09-15 11:54:40|14807.47|14727.47|14807.18|14727.18|14807.47|14727.47|14806.77|14726.77|9
1726401290000|2024-09-15 11:54:50|14807.11|14727.11|14807.18|14727.18|14807.18|14727.18|14807.04|14727.04|10
1726401300000|2024-09-15 11:55:00|14807.2|14727.2|14807.05|14727.05|14807.51|14727.51|14807.05|14727.05|8
1726401310000|2024-09-15 11:55:10|14806.94|14726.94|14806.01|14726.01|14806.94|14726.94|14806.01|14726.01|10
1726401320000|2024-09-15 11:55:20|14805.96|14725.96|14805.37|14725.37|14806.02|14726.02|14805.36|14725.36|8
1726401330000|2024-09-15 11:55:30|14805.16|14725.16|14805.35|14725.35|14805.48|14725.48|14805.16|14725.16|9
1726401340000|2024-09-15 11:55:40|14805.22|14725.22|14804.86|14724.86|14805.22|14725.22|14804.85|14724.85|10
1726401350000|2024-09-15 11:55:50|14804.85|14724.85|14805.17|14725.17|14805.17|14725.17|14804.85|14724.85|7
1726401360000|2024-09-15 11:56:00|14805.15|14725.15|14805.51|14725.51|14805.51|14725.51|14805.15|14725.15|10
1726401370000|2024-09-15 11:56:10|14805.74|14725.74|14805.64|14725.64|14805.96|14725.96|14805.62|14725.62|10
1726401380000|2024-09-15 11:56:20|14805.7|14725.7|14805.65|14725.65|14805.72|14725.72|14805.65|14725.65|6
1726401390000|2024-09-15 11:56:30|14805.69|14725.69|14806.09|14726.09|14806.09|14726.09|14805.69|14725.69|10
1726401400000|2024-09-15 11:56:40|14806.12|14726.12|14806.26|14726.26|14806.26|14726.26|14806.06|14726.06|6
1726401410000|2024-09-15 11:56:50|14806.04|14726.04|14806.01|14726.01|14806.04|14726.04|14805.76|14725.76|8
1726401420000|2024-09-15 11:57:00|14805.95|14725.95|14806.5|14726.5|14806.5|14726.5|14805.85|14725.85|9
1726401430000|2024-09-15 11:57:10|14806.52|14726.52|14806.27|14726.27|14806.59|14726.59|14806.27|14726.27|10
1726401440000|2024-09-15 11:57:20|14806.4|14726.4|14813.53|14733.53|14813.53|14733.53|14806.4|14726.4|7
1726401450000|2024-09-15 11:57:30|14813.43|14733.43|14812.8|14732.8|14813.43|14733.43|14812.8|14732.8|9
1726401460000|2024-09-15 11:57:40|14812.81|14732.81|14813.03|14733.03|14813.11|14733.11|14812.81|14732.81|7
1726401470000|2024-09-15 11:57:50|14812.87|14732.87|14812.59|14732.59|14812.87|14732.87|14812.59|14732.59|7
1726401480000|2024-09-15 11:58:00|14812.6|14732.6|14810.93|14730.93|14812.6|14732.6|14810.92|14730.92|8
1726401490000|2024-09-15 11:58:10|14811.03|14731.03|14811.23|14731.23|14811.24|14731.24|14811.03|14731.03|8
1726401500000|2024-09-15 11:58:20|14811.19|14731.19|14811.12|14731.12|14811.19|14731.19|14810.96|14730.96|9
1726401510000|2024-09-15 11:58:30|14811.02|14731.02|14812.37|14732.37|14812.37|14732.37|14810.48|14730.48|9
1726401520000|2024-09-15 11:58:40|14812.36|14732.36|14812.99|14732.99|14812.99|14732.99|14812.32|14732.32|8
1726401530000|2024-09-15 11:58:50|14813|14733|14807.43|14727.43|14813|14733|14807.18|14727.18|10
1726401540000|2024-09-15 11:59:00|14807.57|14727.57|14807.96|14727.96|14807.96|14727.96|14807.57|14727.57|8
1726401550000|2024-09-15 11:59:10|14808.01|14728.01|14808.31|14728.31|14808.33|14728.33|14808.01|14728.01|10
1726401560000|2024-09-15 11:59:20|14808.25|14728.25|14808.09|14728.09|14808.42|14728.42|14807.96|14727.96|10
1726401570000|2024-09-15 11:59:30|14807.95|14727.95|14807.92|14727.92|14808.06|14728.06|14807.79|14727.79|10
1726401580000|2024-09-15 11:59:40|14807.88|14727.88|14806.12|14726.12|14807.88|14727.88|14806.12|14726.12|10
1726401590000|2024-09-15 11:59:50|14805.96|14725.96|14806.12|14726.12|14806.12|14726.12|14805.96|14725.96|6
1726401600000|2024-09-15 12:00:00|14805.96|14725.96|14804.16|14724.16|14805.96|14725.96|14804.16|14724.16|9
1726401610000|2024-09-15 12:00:10|14804.2|14724.2|14801.26|14721.26|14804.2|14724.2|14801.26|14721.26|10
1726401620000|2024-09-15 12:00:20|14801.24|14721.24|14801.37|14721.37|14801.37|14721.37|14800.88|14720.88|9
1726401630000|2024-09-15 12:00:30|14801.41|14721.41|14801.24|14721.24|14801.41|14721.41|14801.21|14721.21|7
1726401640000|2024-09-15 12:00:40|14801.04|14721.04|14800.84|14720.84|14801.33|14721.33|14800.84|14720.84|9
1726401650000|2024-09-15 12:00:50|14800.94|14720.94|14800.77|14720.77|14801|14721|14800.77|14720.77|10
1726401660000|2024-09-15 12:01:00|14800.85|14720.85|14801.33|14721.33|14801.33|14721.33|14800.49|14720.49|9
1726401670000|2024-09-15 12:01:10|14801.39|14721.39|14801.78|14721.78|14801.86|14721.86|14801.39|14721.39|7
1726401680000|2024-09-15 12:01:20|14801.79|14721.79|14800.83|14720.83|14801.79|14721.79|14800.83|14720.83|8
1726401690000|2024-09-15 12:01:30|14800.88|14720.88|14800.7|14720.7|14800.92|14720.92|14800.44|14720.44|10
1726401700000|2024-09-15 12:01:40|14800.74|14720.74|14800.68|14720.68|14800.76|14720.76|14800.5|14720.5|7
1726401710000|2024-09-15 12:01:50|14800.72|14720.72|14800.79|14720.79|14800.83|14720.83|14800.7|14720.7|10
1726401720000|2024-09-15 12:02:00|14800.92|14720.92|14800.96|14720.96|14801.1|14721.1|14800.9|14720.9|9
1726401730000|2024-09-15 12:02:10|14801.04|14721.04|14800.91|14720.91|14801.41|14721.41|14800.91|14720.91|10
1726401740000|2024-09-15 12:02:20|14800.89|14720.89|14800.96|14720.96|14801.06|14721.06|14800.84|14720.84|8
1726401750000|2024-09-15 12:02:30|14804.68|14724.68|14805.36|14725.36|14805.36|14725.36|14804.68|14724.68|9
1726401760000|2024-09-15 12:02:40|14805.2|14725.2|14807.16|14727.16|14807.16|14727.16|14805.13|14725.13|10
1726401770000|2024-09-15 12:02:50|14807.22|14727.22|14806.89|14726.89|14807.38|14727.38|14806.84|14726.84|7
1726401780000|2024-09-15 12:03:00|14806.91|14726.91|14807.02|14727.02|14807.1|14727.1|14806.87|14726.87|9
1726401790000|2024-09-15 12:03:10|14806.64|14726.64|14806.09|14726.09|14806.64|14726.64|14806.09|14726.09|8
1726401800000|2024-09-15 12:03:20|14806.02|14726.02|14805.48|14725.48|14806.02|14726.02|14805.48|14725.48|7
1726401810000|2024-09-15 12:03:30|14805.63|14725.63|14805.65|14725.65|14805.72|14725.72|14805.63|14725.63|6
1726401820000|2024-09-15 12:03:40|14805.68|14725.68|14805.63|14725.63|14805.74|14725.74|14805.63|14725.63|6
1726401830000|2024-09-15 12:03:50|14805.65|14725.65|14806.01|14726.01|14806.01|14726.01|14805.41|14725.41|7
1726401840000|2024-09-15 12:04:00|14806.28|14726.28|14806.13|14726.13|14806.49|14726.49|14806.02|14726.02|9
1726401850000|2024-09-15 12:04:10|14806.17|14726.17|14805.48|14725.48|14806.18|14726.18|14805.48|14725.48|10
1726401860000|2024-09-15 12:04:20|14805.2|14725.2|14805.13|14725.13|14805.2|14725.2|14805.13|14725.13|7
1726401870000|2024-09-15 12:04:30|14805.01|14725.01|14804.61|14724.61|14805.21|14725.21|14804.61|14724.61|10
1726401880000|2024-09-15 12:04:40|14804.6|14724.6|14804.3|14724.3|14804.69|14724.69|14804.25|14724.25|10
1726401890000|2024-09-15 12:04:50|14804.31|14724.31|14804.21|14724.21|14804.31|14724.31|14804.21|14724.21|4
1726401900000|2024-09-15 12:05:00|14804.14|14724.14|14802.82|14722.82|14804.14|14724.14|14802.77|14722.77|6
1726401910000|2024-09-15 12:05:10|14802.79|14722.79|14803.07|14723.07|14803.07|14723.07|14802.79|14722.79|8
1726401920000|2024-09-15 12:05:20|14803.18|14723.18|14802.39|14722.39|14803.81|14723.81|14802.39|14722.39|10
1726401930000|2024-09-15 12:05:30|14802.29|14722.29|14801.15|14721.15|14802.29|14722.29|14801.15|14721.15|9
1726401940000|2024-09-15 12:05:40|14800.77|14720.77|14800.89|14720.89|14800.91|14720.91|14800.72|14720.72|7
1726401950000|2024-09-15 12:05:50|14800.92|14720.92|14802.78|14722.78|14802.78|14722.78|14800.87|14720.87|10
1726401960000|2024-09-15 12:06:00|14803.15|14723.15|14803.21|14723.21|14803.44|14723.44|14803.15|14723.15|7
1726401970000|2024-09-15 12:06:10|14802.87|14722.87|14802.83|14722.83|14802.87|14722.87|14802.53|14722.53|10
1726401980000|2024-09-15 12:06:20|14802.92|14722.92|14802.94|14722.94|14802.99|14722.99|14802.82|14722.82|9
1726401990000|2024-09-15 12:06:30|14802.95|14722.95|14802.97|14722.97|14802.97|14722.97|14802.93|14722.93|5
1726402000000|2024-09-15 12:06:40|14802.99|14722.99|14802.98|14722.98|14803.04|14723.04|14802.98|14722.98|5
1726402010000|2024-09-15 12:06:50|14802.94|14722.94|14802.97|14722.97|14803.02|14723.02|14802.78|14722.78|5
1726402020000|2024-09-15 12:07:00|14802.94|14722.94|14802.79|14722.79|14803.28|14723.28|14802.76|14722.76|9
1726402030000|2024-09-15 12:07:10|14802.67|14722.67|14800.92|14720.92|14802.78|14722.78|14800.92|14720.92|9
1726402040000|2024-09-15 12:07:20|14800.91|14720.91|14801.3|14721.3|14801.4|14721.4|14800.91|14720.91|8
1726402050000|2024-09-15 12:07:30|14801.31|14721.31|14796.15|14716.15|14801.52|14721.52|14796.15|14716.15|8
1726402060000|2024-09-15 12:07:40|14796.17|14716.17|14796.95|14716.95|14796.95|14716.95|14796.17|14716.17|10
1726402070000|2024-09-15 12:07:50|14796.97|14716.97|14797.15|14717.15|14797.15|14717.15|14796.97|14716.97|7
1726402080000|2024-09-15 12:08:00|14797.14|14717.14|14797.11|14717.11|14797.14|14717.14|14796.75|14716.75|8
1726402090000|2024-09-15 12:08:10|14797.15|14717.15|14797.41|14717.41|14797.41|14717.41|14797.15|14717.15|10
1726402100000|2024-09-15 12:08:20|14797.35|14717.35|14797.74|14717.74|14797.74|14717.74|14797.15|14717.15|10
1726402110000|2024-09-15 12:08:30|14797.75|14717.75|14797.34|14717.34|14797.75|14717.75|14797.34|14717.34|7
1726402120000|2024-09-15 12:08:40|14797.2|14717.2|14797.04|14717.04|14797.2|14717.2|14796.38|14716.38|10
1726402130000|2024-09-15 12:08:50|14797.05|14717.05|14796.29|14716.29|14798.54|14718.54|14796.29|14716.29|10
1726402140000|2024-09-15 12:09:00|14795.84|14715.84|14795.43|14715.43|14795.84|14715.84|14795.43|14715.43|9
1726402150000|2024-09-15 12:09:10|14795.31|14715.31|14804.21|14724.21|14804.38|14724.38|14795.22|14715.22|10
1726402160000|2024-09-15 12:09:20|14804.31|14724.31|14804.71|14724.71|14804.71|14724.71|14804.31|14724.31|10
1726402170000|2024-09-15 12:09:30|14804.69|14724.69|14804.11|14724.11|14804.69|14724.69|14804.11|14724.11|9
1726402180000|2024-09-15 12:09:40|14804.27|14724.27|14796.96|14716.96|14804.43|14724.43|14796.93|14716.93|9
1726402190000|2024-09-15 12:09:50|14797.06|14717.06|14797.13|14717.13|14797.14|14717.14|14797.06|14717.06|6
1726402200000|2024-09-15 12:10:00|14797.03|14717.03|14804.66|14724.66|14805.2|14725.2|14797.03|14717.03|9
1726402210000|2024-09-15 12:10:10|14804.64|14724.64|14795.45|14715.45|14804.83|14724.83|14795.45|14715.45|7
1726402220000|2024-09-15 12:10:20|14795.28|14715.28|14797.26|14717.26|14797.26|14717.26|14795.13|14715.13|10
1726402230000|2024-09-15 12:10:30|14797.37|14717.37|14795.64|14715.64|14797.44|14717.44|14795.64|14715.64|10
1726402240000|2024-09-15 12:10:40|14795.62|14715.62|14796.55|14716.55|14796.55|14716.55|14795.62|14715.62|9
1726402250000|2024-09-15 12:10:50|14796.41|14716.41|14798.56|14718.56|14798.56|14718.56|14796.29|14716.29|10
1726402260000|2024-09-15 12:11:00|14798.61|14718.61|14799.11|14719.11|14799.11|14719.11|14798.59|14718.59|8
1726402270000|2024-09-15 12:11:10|14799.15|14719.15|14798.46|14718.46|14799.15|14719.15|14798.46|14718.46|7
1726402280000|2024-09-15 12:11:20|14798.42|14718.42|14798.39|14718.39|14798.42|14718.42|14798.08|14718.08|10
1726402290000|2024-09-15 12:11:30|14798.36|14718.36|14797.81|14717.81|14798.39|14718.39|14797.81|14717.81|9
1726402300000|2024-09-15 12:11:40|14797.15|14717.15|14796.32|14716.32|14797.15|14717.15|14796.32|14716.32|7
1726402310000|2024-09-15 12:11:50|14796.23|14716.23|14797.19|14717.19|14797.19|14717.19|14796.14|14716.14|7
1726402320000|2024-09-15 12:12:00|14797.22|14717.22|14797.7|14717.7|14797.98|14717.98|14797.22|14717.22|9
1726402330000|2024-09-15 12:12:10|14797.71|14717.71|14797.84|14717.84|14798.53|14718.53|14797.71|14717.71|8
1726402340000|2024-09-15 12:12:20|14797.69|14717.69|14798.16|14718.16|14798.16|14718.16|14797.62|14717.62|10
1726402350000|2024-09-15 12:12:30|14798.05|14718.05|14797.97|14717.97|14798.38|14718.38|14797.89|14717.89|7
1726402360000|2024-09-15 12:12:40|14798.06|14718.06|14798.43|14718.43|14798.43|14718.43|14798.06|14718.06|7
1726402370000|2024-09-15 12:12:50|14798.59|14718.59|14799.41|14719.41|14799.41|14719.41|14798.59|14718.59|9
1726402380000|2024-09-15 12:13:00|14799.42|14719.42|14799.78|14719.78|14799.92|14719.92|14799.42|14719.42|9
1726402390000|2024-09-15 12:13:10|14799.74|14719.74|14799.53|14719.53|14800.09|14720.09|14799.43|14719.43|9
1726402400000|2024-09-15 12:13:20|14799.47|14719.47|14799.54|14719.54|14799.55|14719.55|14799.14|14719.14|9
1726402410000|2024-09-15 12:13:30|14799.74|14719.74|14799.72|14719.72|14800.24|14720.24|14799.71|14719.71|10
1726402420000|2024-09-15 12:13:40|14799.67|14719.67|14799.4|14719.4|14800.24|14720.24|14799.39|14719.39|9
1726402430000|2024-09-15 12:13:50|14799.44|14719.44|14799.66|14719.66|14799.9|14719.9|14799.4|14719.4|9
1726402440000|2024-09-15 12:14:00|14799.58|14719.58|14800.21|14720.21|14800.25|14720.25|14799.24|14719.24|9
1726402450000|2024-09-15 12:14:10|14800.23|14720.23|14799.84|14719.84|14800.23|14720.23|14799.57|14719.57|10
1726402460000|2024-09-15 12:14:20|14799.99|14719.99|14799.61|14719.61|14800.05|14720.05|14799.51|14719.51|9
1726402470000|2024-09-15 12:14:30|14799.82|14719.82|14799.7|14719.7|14800|14720|14799.7|14719.7|10
1726402480000|2024-09-15 12:14:40|14799.56|14719.56|14799.34|14719.34|14799.95|14719.95|14799.34|14719.34|8
1726402490000|2024-09-15 12:14:50|14799.52|14719.52|14799.53|14719.53|14799.64|14719.64|14799.4|14719.4|9
1726402500000|2024-09-15 12:15:00|14799.42|14719.42|14797.5|14717.5|14799.42|14719.42|14797.5|14717.5|9
1726402510000|2024-09-15 12:15:10|14797.37|14717.37|14794.68|14714.68|14797.37|14717.37|14794.68|14714.68|10
1726402520000|2024-09-15 12:15:20|14794.62|14714.62|14793.55|14713.55|14794.64|14714.64|14793.55|14713.55|9
1726402530000|2024-09-15 12:15:30|14793.53|14713.53|14792.82|14712.82|14793.53|14713.53|14792.82|14712.82|10
1726402540000|2024-09-15 12:15:40|14793|14713|14793|14713|14793.17|14713.17|14792.84|14712.84|10
1726402550000|2024-09-15 12:15:50|14793.04|14713.04|14791.06|14711.06|14793.07|14713.07|14791.06|14711.06|10
1726402560000|2024-09-15 12:16:00|14791.22|14711.22|14790.91|14710.91|14791.22|14711.22|14790.83|14710.83|10
1726402570000|2024-09-15 12:16:10|14790.93|14710.93|14790.86|14710.86|14790.94|14710.94|14790.71|14710.71|9
1726402580000|2024-09-15 12:16:20|14790.87|14710.87|14791.77|14711.77|14791.77|14711.77|14790.36|14710.36|8
1726402590000|2024-09-15 12:16:30|14791.89|14711.89|14792.24|14712.24|14792.24|14712.24|14791.89|14711.89|10
1726402600000|2024-09-15 12:16:40|14792.25|14712.25|14792.36|14712.36|14792.36|14712.36|14792.23|14712.23|4
1726402610000|2024-09-15 12:16:50|14792.33|14712.33|14792.64|14712.64|14792.64|14712.64|14792.32|14712.32|8
1726402620000|2024-09-15 12:17:00|14792.91|14712.91|14793.24|14713.24|14793.24|14713.24|14792.91|14712.91|10
1726402630000|2024-09-15 12:17:10|14793.41|14713.41|14793.67|14713.67|14793.67|14713.67|14793.15|14713.15|9
1726402640000|2024-09-15 12:17:20|14793.68|14713.68|14794.05|14714.05|14794.05|14714.05|14793.68|14713.68|9
1726402650000|2024-09-15 12:17:30|14794.08|14714.08|14794.13|14714.13|14794.13|14714.13|14794.08|14714.08|5
1726402660000|2024-09-15 12:17:40|14794.23|14714.23|14794.6|14714.6|14794.6|14714.6|14794.23|14714.23|5
1726402670000|2024-09-15 12:17:50|14794.62|14714.62|14794.34|14714.34|14794.63|14714.63|14794.34|14714.34|8
1726402680000|2024-09-15 12:18:00|14794.76|14714.76|14795.54|14715.54|14795.55|14715.55|14794.76|14714.76|9
1726402690000|2024-09-15 12:18:10|14795.55|14715.55|14794.26|14714.26|14795.55|14715.55|14794.26|14714.26|5
1726402700000|2024-09-15 12:18:20|14793.33|14713.33|14792.62|14712.62|14793.33|14713.33|14792.52|14712.52|9
1726402710000|2024-09-15 12:18:30|14792.66|14712.66|14792.52|14712.52|14792.68|14712.68|14792.52|14712.52|8
1726402720000|2024-09-15 12:18:40|14792.6|14712.6|14793.44|14713.44|14793.44|14713.44|14792.49|14712.49|10
1726402730000|2024-09-15 12:18:50|14793.55|14713.55|14794.42|14714.42|14794.42|14714.42|14793.55|14713.55|10
1726402740000|2024-09-15 12:19:00|14794.38|14714.38|14794.67|14714.67|14794.67|14714.67|14794.38|14714.38|7
1726402750000|2024-09-15 12:19:10|14794.71|14714.71|14795.2|14715.2|14795.22|14715.22|14794.71|14714.71|6
1726402760000|2024-09-15 12:19:20|14796.6|14716.6|14805.23|14725.23|14805.23|14725.23|14796.6|14716.6|10
1726402770000|2024-09-15 12:19:30|14805.41|14725.41|14806.64|14726.64|14806.64|14726.64|14805.41|14725.41|10
1726402780000|2024-09-15 12:19:40|14806.68|14726.68|14806.9|14726.9|14806.9|14726.9|14806.68|14726.68|10
1726402790000|2024-09-15 12:19:50|14806.93|14726.93|14806.6|14726.6|14806.94|14726.94|14806.6|14726.6|6
1726402800000|2024-09-15 12:20:00|14806.59|14726.59|14806.36|14726.36|14806.59|14726.59|14806.16|14726.16|9
1726402810000|2024-09-15 12:20:10|14806.56|14726.56|14807.15|14727.15|14807.19|14727.19|14806.46|14726.46|10
1726402820000|2024-09-15 12:20:20|14806.73|14726.73|14805.86|14725.86|14806.73|14726.73|14805.82|14725.82|9
1726402830000|2024-09-15 12:20:30|14805.78|14725.78|14806.21|14726.21|14806.21|14726.21|14805.78|14725.78|10
1726402840000|2024-09-15 12:20:40|14806.58|14726.58|14807.99|14727.99|14808.03|14728.03|14806.58|14726.58|9
1726402850000|2024-09-15 12:20:50|14808.28|14728.28|14808.59|14728.59|14808.59|14728.59|14808.28|14728.28|10
1726402860000|2024-09-15 12:21:00|14808.6|14728.6|14807.75|14727.75|14808.67|14728.67|14807.37|14727.37|10
1726402870000|2024-09-15 12:21:10|14808.02|14728.02|14809.44|14729.44|14809.44|14729.44|14808.02|14728.02|10
1726402880000|2024-09-15 12:21:20|14809.49|14729.49|14810.18|14730.18|14810.18|14730.18|14809.49|14729.49|10
1726402890000|2024-09-15 12:21:30|14810.22|14730.22|14813.39|14733.39|14813.39|14733.39|14810.22|14730.22|10
1726402900000|2024-09-15 12:21:40|14813.97|14733.97|14815.7|14735.7|14815.7|14735.7|14813.97|14733.97|10
1726402910000|2024-09-15 12:21:50|14815.77|14735.77|14817.33|14737.33|14817.33|14737.33|14815.77|14735.77|10
1726402920000|2024-09-15 12:22:00|14817.18|14737.18|14816.05|14736.05|14817.18|14737.18|14816.05|14736.05|8
1726402930000|2024-09-15 12:22:10|14815.96|14735.96|14815|14735|14815.96|14735.96|14814.64|14734.64|10
1726402940000|2024-09-15 12:22:20|14814.95|14734.95|14816.44|14736.44|14816.44|14736.44|14814.94|14734.94|7
1726402950000|2024-09-15 12:22:30|14816.4|14736.4|14816.47|14736.47|14816.78|14736.78|14816.35|14736.35|10
1726402960000|2024-09-15 12:22:40|14815.82|14735.82|14815.58|14735.58|14815.82|14735.82|14815.38|14735.38|10
1726402970000|2024-09-15 12:22:50|14815.64|14735.64|14815.82|14735.82|14816.13|14736.13|14815.64|14735.64|8
1726402980000|2024-09-15 12:23:00|14816.35|14736.35|14816.36|14736.36|14816.45|14736.45|14816.32|14736.32|9
1726402990000|2024-09-15 12:23:10|14816.45|14736.45|14818.21|14738.21|14818.21|14738.21|14816.45|14736.45|9
1726403000000|2024-09-15 12:23:20|14818.41|14738.41|14819.32|14739.32|14819.32|14739.32|14818.41|14738.41|10
1726403010000|2024-09-15 12:23:30|14819.56|14739.56|14820.79|14740.79|14820.94|14740.94|14819.56|14739.56|10
1726403020000|2024-09-15 12:23:40|14820.75|14740.75|14820.9|14740.9|14820.97|14740.97|14820.75|14740.75|8
1726403030000|2024-09-15 12:23:50|14820.75|14740.75|14820.59|14740.59|14820.75|14740.75|14819.68|14739.68|10
1726403040000|2024-09-15 12:24:00|14820.66|14740.66|14821.12|14741.12|14821.17|14741.17|14820.4|14740.4|10
1726403050000|2024-09-15 12:24:10|14821.01|14741.01|14821.18|14741.18|14821.23|14741.23|14820.31|14740.31|10
1726403060000|2024-09-15 12:24:20|14821.3|14741.3|14817.4|14737.4|14821.34|14741.34|14816.95|14736.95|10
1726403070000|2024-09-15 12:24:30|14818.17|14738.17|14819.21|14739.21|14819.34|14739.34|14818.17|14738.17|9
1726403080000|2024-09-15 12:24:40|14818.83|14738.83|14818.1|14738.1|14818.83|14738.83|14818.1|14738.1|8
1726403090000|2024-09-15 12:24:50|14818.05|14738.05|14818.33|14738.33|14818.35|14738.35|14818.05|14738.05|9
1726403100000|2024-09-15 12:25:00|14818.31|14738.31|14819.45|14739.45|14819.45|14739.45|14818.15|14738.15|10
1726403110000|2024-09-15 12:25:10|14819.68|14739.68|14819.4|14739.4|14819.72|14739.72|14819.31|14739.31|9
1726403120000|2024-09-15 12:25:20|14818.52|14738.52|14818.69|14738.69|14818.69|14738.69|14817.45|14737.45|10
1726403130000|2024-09-15 12:25:30|14818.83|14738.83|14820.1|14740.1|14820.1|14740.1|14818.23|14738.23|10
1726403140000|2024-09-15 12:25:40|14820.11|14740.11|14819.71|14739.71|14820.12|14740.12|14819.71|14739.71|9
1726403150000|2024-09-15 12:25:50|14819.73|14739.73|14819.97|14739.97|14819.97|14739.97|14819.72|14739.72|4
1726403160000|2024-09-15 12:26:00|14820.25|14740.25|14821.02|14741.02|14821.02|14741.02|14820.25|14740.25|8
1726403170000|2024-09-15 12:26:10|14821.11|14741.11|14821.25|14741.25|14821.27|14741.27|14821.11|14741.11|10
1726403180000|2024-09-15 12:26:20|14821.43|14741.43|14821.43|14741.43|14821.46|14741.46|14821.38|14741.38|8
1726403190000|2024-09-15 12:26:30|14821.53|14741.53|14821.59|14741.59|14821.78|14741.78|14821.44|14741.44|8
1726403200000|2024-09-15 12:26:40|14821.41|14741.41|14821.42|14741.42|14821.61|14741.61|14821.13|14741.13|10
1726403210000|2024-09-15 12:26:50|14821.44|14741.44|14821.95|14741.95|14821.95|14741.95|14821.44|14741.44|10
1726403220000|2024-09-15 12:27:00|14821.96|14741.96|14822.23|14742.23|14822.23|14742.23|14821.94|14741.94|9
1726403230000|2024-09-15 12:27:10|14822.18|14742.18|14821.77|14741.77|14822.18|14742.18|14821.69|14741.69|9
1726403240000|2024-09-15 12:27:20|14821.82|14741.82|14821.85|14741.85|14821.86|14741.86|14821.82|14741.82|5
1726403250000|2024-09-15 12:27:30|14821.83|14741.83|14822.22|14742.22|14822.22|14742.22|14821.7|14741.7|7
1726403260000|2024-09-15 12:27:40|14822.27|14742.27|14822.78|14742.78|14822.78|14742.78|14822.27|14742.27|10
1726403270000|2024-09-15 12:27:50|14822.79|14742.79|14823.22|14743.22|14823.32|14743.32|14822.37|14742.37|10
1726403280000|2024-09-15 12:28:00|14823.19|14743.19|14823.47|14743.47|14823.48|14743.48|14823.19|14743.19|8
1726403290000|2024-09-15 12:28:10|14823.31|14743.31|14821.69|14741.69|14823.31|14743.31|14821.69|14741.69|9
1726403300000|2024-09-15 12:28:20|14821.29|14741.29|14820.75|14740.75|14821.29|14741.29|14820.75|14740.75|8
1726403310000|2024-09-15 12:28:30|14820.71|14740.71|14821|14741|14821|14741|14820.71|14740.71|5
1726403320000|2024-09-15 12:28:40|14821.01|14741.01|14820.73|14740.73|14821.01|14741.01|14820.73|14740.73|3
1726403330000|2024-09-15 12:28:50|14820.57|14740.57|14820.82|14740.82|14820.82|14740.82|14820.42|14740.42|8
1726403340000|2024-09-15 12:29:00|14820.88|14740.88|14820.22|14740.22|14820.94|14740.94|14820.22|14740.22|7
1726403350000|2024-09-15 12:29:10|14820.14|14740.14|14821.07|14741.07|14821.07|14741.07|14820.08|14740.08|10
1726403360000|2024-09-15 12:29:20|14821.04|14741.04|14820.91|14740.91|14821.04|14741.04|14820.9|14740.9|4
1726403370000|2024-09-15 12:29:30|14820.93|14740.93|14821.13|14741.13|14821.13|14741.13|14820.87|14740.87|6
1726403380000|2024-09-15 12:29:40|14821.18|14741.18|14821.3|14741.3|14821.3|14741.3|14820.78|14740.78|7
1726403390000|2024-09-15 12:29:50|14821.41|14741.41|14822.08|14742.08|14822.08|14742.08|14821.41|14741.41|10
1726403400000|2024-09-15 12:30:00|14822.15|14742.15|14821.69|14741.69|14822.61|14742.61|14821.66|14741.66|10
1726403410000|2024-09-15 12:30:10|14821.48|14741.48|14821.92|14741.92|14822.32|14742.32|14821.48|14741.48|8
1726403420000|2024-09-15 12:30:20|14821.94|14741.94|14822.47|14742.47|14822.47|14742.47|14821.94|14741.94|8
1726403430000|2024-09-15 12:30:30|14822.66|14742.66|14823.44|14743.44|14823.44|14743.44|14822.55|14742.55|8
1726403440000|2024-09-15 12:30:40|14823.52|14743.52|14822.5|14742.5|14823.52|14743.52|14822.32|14742.32|10
1726403450000|2024-09-15 12:30:50|14822.49|14742.49|14823.12|14743.12|14823.12|14743.12|14822.38|14742.38|8
1726403460000|2024-09-15 12:31:00|14823.13|14743.13|14824.01|14744.01|14824.13|14744.13|14823.13|14743.13|7
1726403470000|2024-09-15 12:31:10|14824.36|14744.36|14825.01|14745.01|14825.14|14745.14|14824.36|14744.36|10
1726403480000|2024-09-15 12:31:20|14825.4|14745.4|14825.87|14745.87|14825.87|14745.87|14825.36|14745.36|9
1726403490000|2024-09-15 12:31:30|14825.93|14745.93|14826.37|14746.37|14826.37|14746.37|14825.8|14745.8|7
1726403500000|2024-09-15 12:31:40|14826.77|14746.77|14829.47|14749.47|14829.47|14749.47|14826.77|14746.77|10
1726403510000|2024-09-15 12:31:50|14829.46|14749.46|14829.66|14749.66|14829.66|14749.66|14829.33|14749.33|10
1726403520000|2024-09-15 12:32:00|14829.61|14749.61|14829.93|14749.93|14829.96|14749.96|14829.57|14749.57|9
1726403530000|2024-09-15 12:32:10|14829.92|14749.92|14832.4|14752.4|14832.4|14752.4|14829.92|14749.92|9
1726403540000|2024-09-15 12:32:20|14832.51|14752.51|14834.03|14754.03|14834.1|14754.1|14832.51|14752.51|10
1726403550000|2024-09-15 12:32:30|14834.16|14754.16|14831.24|14751.24|14834.16|14754.16|14831.24|14751.24|10
1726403560000|2024-09-15 12:32:40|14830.91|14750.91|14831.07|14751.07|14831.13|14751.13|14830.91|14750.91|9
1726403570000|2024-09-15 12:32:50|14831.14|14751.14|14830.37|14750.37|14831.14|14751.14|14830.37|14750.37|8
1726403580000|2024-09-15 12:33:00|14830.26|14750.26|14828.99|14748.99|14830.45|14750.45|14828.99|14748.99|8
1726403590000|2024-09-15 12:33:10|14828.81|14748.81|14829.02|14749.02|14829.11|14749.11|14828.65|14748.65|10
1726403600000|2024-09-15 12:33:20|14829.23|14749.23|14831.23|14751.23|14831.23|14751.23|14829.23|14749.23|10
1726403610000|2024-09-15 12:33:30|14831.24|14751.24|14831.32|14751.32|14831.32|14751.32|14830.93|14750.93|10
1726403620000|2024-09-15 12:33:40|14831.39|14751.39|14830.99|14750.99|14831.44|14751.44|14830.99|14750.99|10
1726403630000|2024-09-15 12:33:50|14831.01|14751.01|14830.99|14750.99|14831.32|14751.32|14830.94|14750.94|9
1726403640000|2024-09-15 12:34:00|14831.03|14751.03|14830.26|14750.26|14831.14|14751.14|14830.26|14750.26|10
1726403650000|2024-09-15 12:34:10|14830.2|14750.2|14829.67|14749.67|14830.32|14750.32|14829.54|14749.54|9
1726403660000|2024-09-15 12:34:20|14829.57|14749.57|14830.53|14750.53|14830.53|14750.53|14829.57|14749.57|10
1726403670000|2024-09-15 12:34:30|14830.65|14750.65|14831.16|14751.16|14831.16|14751.16|14830.65|14750.65|7
1726403680000|2024-09-15 12:34:40|14831.3|14751.3|14831.29|14751.29|14831.43|14751.43|14831.15|14751.15|10
1726403690000|2024-09-15 12:34:50|14831.37|14751.37|14831.58|14751.58|14831.81|14751.81|14831.27|14751.27|10
1726403700000|2024-09-15 12:35:00|14831.74|14751.74|14833.66|14753.66|14833.66|14753.66|14831.74|14751.74|10
1726403710000|2024-09-15 12:35:10|14833.78|14753.78|14829.92|14749.92|14833.78|14753.78|14829.92|14749.92|10
1726403720000|2024-09-15 12:35:20|14829.75|14749.75|14828.72|14748.72|14829.75|14749.75|14828.72|14748.72|10
1726403730000|2024-09-15 12:35:30|14828.7|14748.7|14827.66|14747.66|14828.73|14748.73|14827.66|14747.66|9
1726403740000|2024-09-15 12:35:40|14827.57|14747.57|14825.61|14745.61|14827.57|14747.57|14825.61|14745.61|10
1726403750000|2024-09-15 12:35:50|14825.22|14745.22|14824.68|14744.68|14825.22|14745.22|14824.62|14744.62|10
1726403760000|2024-09-15 12:36:00|14824.64|14744.64|14824.66|14744.66|14824.66|14744.66|14824.58|14744.58|8
1726403770000|2024-09-15 12:36:10|14824.67|14744.67|14824.71|14744.71|14825.01|14745.01|14824.66|14744.66|9
1726403780000|2024-09-15 12:36:20|14824.75|14744.75|14825.14|14745.14|14825.14|14745.14|14824.75|14744.75|9
1726403790000|2024-09-15 12:36:30|14825.15|14745.15|14824.42|14744.42|14825.15|14745.15|14824.42|14744.42|10
1726403800000|2024-09-15 12:36:40|14824.32|14744.32|14823.65|14743.65|14824.32|14744.32|14823.6|14743.6|8
1726403810000|2024-09-15 12:36:50|14823.39|14743.39|14822.32|14742.32|14823.39|14743.39|14822.32|14742.32|10
1726403820000|2024-09-15 12:37:00|14822.21|14742.21|14820.54|14740.54|14822.21|14742.21|14820.54|14740.54|7
1726403830000|2024-09-15 12:37:10|14820.55|14740.55|14820.61|14740.61|14820.61|14740.61|14820.55|14740.55|4
1726403840000|2024-09-15 12:37:20|14820.63|14740.63|14821.01|14741.01|14821.01|14741.01|14820.63|14740.63|4
1726403850000|2024-09-15 12:37:30|14821.08|14741.08|14820.89|14740.89|14821.16|14741.16|14820.89|14740.89|9
1726403860000|2024-09-15 12:37:40|14820.99|14740.99|14822.28|14742.28|14822.28|14742.28|14820.97|14740.97|10
1726403870000|2024-09-15 12:37:50|14822.47|14742.47|14822.91|14742.91|14822.91|14742.91|14822.47|14742.47|9
1726403880000|2024-09-15 12:38:00|14822.94|14742.94|14823.13|14743.13|14823.24|14743.24|14822.94|14742.94|7
1726403890000|2024-09-15 12:38:10|14823.12|14743.12|14823.38|14743.38|14823.4|14743.4|14823.12|14743.12|9
1726403900000|2024-09-15 12:38:20|14823.36|14743.36|14823.22|14743.22|14823.46|14743.46|14823.22|14743.22|8
1726403910000|2024-09-15 12:38:30|14823.15|14743.15|14824.94|14744.94|14824.98|14744.98|14823.04|14743.04|9
1726403920000|2024-09-15 12:38:40|14824.92|14744.92|14823.24|14743.24|14824.92|14744.92|14823.24|14743.24|10
1726403930000|2024-09-15 12:38:50|14823.06|14743.06|14822.22|14742.22|14823.06|14743.06|14822.22|14742.22|8
1726403940000|2024-09-15 12:39:00|14822.32|14742.32|14820.47|14740.47|14822.32|14742.32|14820.47|14740.47|7
1726403950000|2024-09-15 12:39:10|14820.41|14740.41|14820.75|14740.75|14820.75|14740.75|14820.14|14740.14|10
1726403960000|2024-09-15 12:39:20|14820.68|14740.68|14820.92|14740.92|14820.92|14740.92|14820.58|14740.58|10
1726403970000|2024-09-15 12:39:30|14820.91|14740.91|14820.29|14740.29|14820.91|14740.91|14820.29|14740.29|7
1726403980000|2024-09-15 12:39:40|14820.18|14740.18|14819.5|14739.5|14820.18|14740.18|14819.5|14739.5|9
1726403990000|2024-09-15 12:39:50|14819.51|14739.51|14819.98|14739.98|14820.01|14740.01|14819.31|14739.31|9
1726404000000|2024-09-15 12:40:00|14819.97|14739.97|14819.55|14739.55|14820.21|14740.21|14819.55|14739.55|6
1726404010000|2024-09-15 12:40:10|14819.62|14739.62|14819.12|14739.12|14819.89|14739.89|14819.12|14739.12|10
1726404020000|2024-09-15 12:40:20|14819.05|14739.05|14818.56|14738.56|14819.05|14739.05|14818.56|14738.56|8
1726404030000|2024-09-15 12:40:30|14818.47|14738.47|14819.07|14739.07|14819.07|14739.07|14818.39|14738.39|10
1726404040000|2024-09-15 12:40:40|14819.11|14739.11|14819.2|14739.2|14819.2|14739.2|14818.95|14738.95|8
1726404050000|2024-09-15 12:40:50|14819.28|14739.28|14819.73|14739.73|14819.76|14739.76|14819.12|14739.12|8
1726404060000|2024-09-15 12:41:00|14819.92|14739.92|14820.19|14740.19|14820.22|14740.22|14819.92|14739.92|10
1726404070000|2024-09-15 12:41:10|14820.27|14740.27|14819.97|14739.97|14820.3|14740.3|14819.96|14739.96|8
1726404080000|2024-09-15 12:41:20|14820.14|14740.14|14820.96|14740.96|14820.96|14740.96|14819.98|14739.98|10
1726404090000|2024-09-15 12:41:30|14820.97|14740.97|14820.88|14740.88|14820.97|14740.97|14820.88|14740.88|7
1726404100000|2024-09-15 12:41:40|14820.87|14740.87|14819.09|14739.09|14820.87|14740.87|14819.09|14739.09|8
1726404110000|2024-09-15 12:41:50|14819.08|14739.08|14820.45|14740.45|14820.45|14740.45|14819.08|14739.08|8
1726404120000|2024-09-15 12:42:00|14820.43|14740.43|14820.87|14740.87|14820.87|14740.87|14820.26|14740.26|10
1726404130000|2024-09-15 12:42:10|14820.93|14740.93|14822.57|14742.57|14822.58|14742.58|14820.93|14740.93|10
1726404140000|2024-09-15 12:42:20|14822.55|14742.55|14822.73|14742.73|14822.73|14742.73|14822.24|14742.24|10
1726404150000|2024-09-15 12:42:30|14822.88|14742.88|14823.24|14743.24|14823.24|14743.24|14822.74|14742.74|9
1726404160000|2024-09-15 12:42:40|14824.21|14744.21|14825.68|14745.68|14825.85|14745.85|14824.21|14744.21|10
1726404170000|2024-09-15 12:42:50|14825.87|14745.87|14823.62|14743.62|14825.87|14745.87|14823.62|14743.62|10
1726404180000|2024-09-15 12:43:00|14823.58|14743.58|14823.28|14743.28|14823.67|14743.67|14823.27|14743.27|9
1726404190000|2024-09-15 12:43:10|14822.98|14742.98|14821.94|14741.94|14822.98|14742.98|14821.94|14741.94|9
1726404200000|2024-09-15 12:43:20|14822.03|14742.03|14822.51|14742.51|14822.51|14742.51|14822.03|14742.03|8
1726404210000|2024-09-15 12:43:30|14822.53|14742.53|14822.47|14742.47|14822.53|14742.53|14822.34|14742.34|7
1726404220000|2024-09-15 12:43:40|14822.48|14742.48|14822.85|14742.85|14822.85|14742.85|14822.48|14742.48|9
1726404230000|2024-09-15 12:43:50|14822.87|14742.87|14823.37|14743.37|14823.37|14743.37|14822.87|14742.87|9
1726404240000|2024-09-15 12:44:00|14823.35|14743.35|14823.93|14743.93|14823.93|14743.93|14823.32|14743.32|8
1726404250000|2024-09-15 12:44:10|14824.28|14744.28|14825.09|14745.09|14825.09|14745.09|14824.28|14744.28|10
1726404260000|2024-09-15 12:44:20|14825.24|14745.24|14825.93|14745.93|14825.93|14745.93|14825.1|14745.1|9
1726404270000|2024-09-15 12:44:30|14826.02|14746.02|14826.75|14746.75|14826.75|14746.75|14826.02|14746.02|10
1726404280000|2024-09-15 12:44:40|14826.77|14746.77|14826.83|14746.83|14826.83|14746.83|14826.33|14746.33|8
1726404290000|2024-09-15 12:44:50|14826.85|14746.85|14829.18|14749.18|14829.18|14749.18|14826.85|14746.85|8
1726404300000|2024-09-15 12:45:00|14829.21|14749.21|14829.27|14749.27|14829.66|14749.66|14829.21|14749.21|9
1726404310000|2024-09-15 12:45:10|14829.29|14749.29|14829.79|14749.79|14829.79|14749.79|14829.29|14749.29|10
1726404320000|2024-09-15 12:45:20|14829.82|14749.82|14829.41|14749.41|14829.82|14749.82|14829.41|14749.41|10
1726404330000|2024-09-15 12:45:30|14829.48|14749.48|14830.32|14750.32|14830.34|14750.34|14829.48|14749.48|10
1726404340000|2024-09-15 12:45:40|14830.31|14750.31|14830.96|14750.96|14830.96|14750.96|14830.3|14750.3|9
1726404350000|2024-09-15 12:45:50|14830.95|14750.95|14831.78|14751.78|14831.78|14751.78|14830.95|14750.95|7
1726404360000|2024-09-15 12:46:00|14831.7|14751.7|14831.67|14751.67|14831.74|14751.74|14831.66|14751.66|7
1726404370000|2024-09-15 12:46:10|14831.66|14751.66|14831.69|14751.69|14831.73|14751.73|14831.46|14751.46|9
1726404380000|2024-09-15 12:46:20|14831.65|14751.65|14832.44|14752.44|14832.44|14752.44|14831.62|14751.62|9
1726404390000|2024-09-15 12:46:30|14832.54|14752.54|14832.3|14752.3|14832.55|14752.55|14832.29|14752.29|9
1726404400000|2024-09-15 12:46:40|14832.32|14752.32|14832.19|14752.19|14832.47|14752.47|14832.19|14752.19|10
1726404410000|2024-09-15 12:46:50|14832.16|14752.16|14831.9|14751.9|14832.16|14752.16|14831.69|14751.69|9
1726404420000|2024-09-15 12:47:00|14831.95|14751.95|14829.02|14749.02|14831.95|14751.95|14829.02|14749.02|10
1726404430000|2024-09-15 12:47:10|14828.96|14748.96|14827.32|14747.32|14828.96|14748.96|14827.32|14747.32|9
1726404440000|2024-09-15 12:47:20|14827.24|14747.24|14827.45|14747.45|14827.72|14747.72|14827.15|14747.15|9
1726404450000|2024-09-15 12:47:30|14828.96|14748.96|14828.51|14748.51|14828.96|14748.96|14828.37|14748.37|10
1726404460000|2024-09-15 12:47:40|14828.67|14748.67|14829.12|14749.12|14829.16|14749.16|14828.67|14748.67|7
1726404470000|2024-09-15 12:47:50|14828.16|14748.16|14827.42|14747.42|14828.16|14748.16|14827.09|14747.09|10
1726404480000|2024-09-15 12:48:00|14827.61|14747.61|14828.37|14748.37|14828.37|14748.37|14827.61|14747.61|10
1726404490000|2024-09-15 12:48:10|14828.86|14748.86|14829.68|14749.68|14829.68|14749.68|14828.86|14748.86|9
1726404500000|2024-09-15 12:48:20|14830.5|14750.5|14831.57|14751.57|14831.57|14751.57|14830.5|14750.5|10
1726404510000|2024-09-15 12:48:30|14831.64|14751.64|14831.33|14751.33|14831.68|14751.68|14831.33|14751.33|8
1726404520000|2024-09-15 12:48:40|14831.35|14751.35|14831.75|14751.75|14831.75|14751.75|14831.35|14751.35|7
1726404530000|2024-09-15 12:48:50|14831.77|14751.77|14832.21|14752.21|14832.21|14752.21|14831.77|14751.77|10
1726404540000|2024-09-15 12:49:00|14832.23|14752.23|14830.28|14750.28|14832.33|14752.33|14830.28|14750.28|10
1726404550000|2024-09-15 12:49:10|14830.24|14750.24|14827.92|14747.92|14830.24|14750.24|14827.92|14747.92|10
1726404560000|2024-09-15 12:49:20|14827.91|14747.91|14827.68|14747.68|14827.91|14747.91|14827.56|14747.56|9
1726404570000|2024-09-15 12:49:30|14827.69|14747.69|14827.48|14747.48|14827.69|14747.69|14827.48|14747.48|9
1726404580000|2024-09-15 12:49:40|14827.59|14747.59|14827.01|14747.01|14827.59|14747.59|14827.01|14747.01|8
1726404590000|2024-09-15 12:49:50|14824.29|14744.29|14823.7|14743.7|14824.29|14744.29|14823.47|14743.47|8
1726404600000|2024-09-15 12:50:00|14823.73|14743.73|14822.68|14742.68|14823.73|14743.73|14822.29|14742.29|10
1726404610000|2024-09-15 12:50:10|14822.74|14742.74|14821.46|14741.46|14822.89|14742.89|14821.46|14741.46|9
1726404620000|2024-09-15 12:50:20|14821.45|14741.45|14821.96|14741.96|14822.11|14742.11|14821.45|14741.45|10
1726404630000|2024-09-15 12:50:30|14822|14742|14822.64|14742.64|14822.68|14742.68|14822|14742|10
1726404640000|2024-09-15 12:50:40|14822.65|14742.65|14824.9|14744.9|14824.9|14744.9|14822.65|14742.65|10
1726404650000|2024-09-15 12:50:50|14824.88|14744.88|14824.32|14744.32|14824.94|14744.94|14824.32|14744.32|7
1726404660000|2024-09-15 12:51:00|14824.29|14744.29|14822.47|14742.47|14824.29|14744.29|14822.47|14742.47|9
1726404670000|2024-09-15 12:51:10|14822.31|14742.31|14820.78|14740.78|14822.31|14742.31|14820.75|14740.75|10
1726404680000|2024-09-15 12:51:20|14820.75|14740.75|14819.17|14739.17|14820.75|14740.75|14819.17|14739.17|10
1726404690000|2024-09-15 12:51:30|14818.94|14738.94|14820.34|14740.34|14820.34|14740.34|14818.92|14738.92|10
1726404700000|2024-09-15 12:51:40|14820.35|14740.35|14820.06|14740.06|14820.35|14740.35|14820.06|14740.06|8
1726404710000|2024-09-15 12:51:50|14820.01|14740.01|14819.21|14739.21|14820.01|14740.01|14819.21|14739.21|10
1726404720000|2024-09-15 12:52:00|14819.15|14739.15|14823.63|14743.63|14823.63|14743.63|14819.03|14739.03|8
1726404730000|2024-09-15 12:52:10|14823.61|14743.61|14823.7|14743.7|14823.7|14743.7|14822.95|14742.95|9
1726404740000|2024-09-15 12:52:20|14823.78|14743.78|14823.58|14743.58|14823.96|14743.96|14823.58|14743.58|9
1726404750000|2024-09-15 12:52:30|14823.68|14743.68|14823.74|14743.74|14823.74|14743.74|14823.38|14743.38|10
1726404760000|2024-09-15 12:52:40|14823.75|14743.75|14823.78|14743.78|14823.78|14743.78|14823.61|14743.61|8
1726404770000|2024-09-15 12:52:50|14823.65|14743.65|14823.56|14743.56|14823.65|14743.65|14823.43|14743.43|8
1726404780000|2024-09-15 12:53:00|14823.57|14743.57|14824.42|14744.42|14824.5|14744.5|14823.57|14743.57|10
1726404790000|2024-09-15 12:53:10|14824.44|14744.44|14824.62|14744.62|14824.62|14744.62|14823.96|14743.96|10
1726404800000|2024-09-15 12:53:20|14824.89|14744.89|14825.96|14745.96|14825.96|14745.96|14824.89|14744.89|10
1726404810000|2024-09-15 12:53:30|14826.01|14746.01|14826.57|14746.57|14826.57|14746.57|14826.01|14746.01|10
1726404820000|2024-09-15 12:53:40|14826.69|14746.69|14826.51|14746.51|14826.84|14746.84|14826.51|14746.51|9
1726404830000|2024-09-15 12:53:50|14826.65|14746.65|14826.57|14746.57|14826.82|14746.82|14826.57|14746.57|7
1726404840000|2024-09-15 12:54:00|14826.74|14746.74|14827.28|14747.28|14827.33|14747.33|14826.74|14746.74|8
1726404850000|2024-09-15 12:54:10|14827.32|14747.32|14827.13|14747.13|14827.32|14747.32|14827.01|14747.01|8
1726404860000|2024-09-15 12:54:20|14827.16|14747.16|14827.32|14747.32|14827.35|14747.35|14827.16|14747.16|8
1726404870000|2024-09-15 12:54:30|14827.33|14747.33|14828.05|14748.05|14828.05|14748.05|14827.32|14747.32|10
1726404880000|2024-09-15 12:54:40|14828.06|14748.06|14828.15|14748.15|14828.15|14748.15|14828.04|14748.04|9
1726404890000|2024-09-15 12:54:50|14828.16|14748.16|14829.23|14749.23|14829.23|14749.23|14827.97|14747.97|9
1726404900000|2024-09-15 12:55:00|14829.25|14749.25|14830.74|14750.74|14830.98|14750.98|14829.15|14749.15|10
1726404910000|2024-09-15 12:55:10|14830.96|14750.96|14831.07|14751.07|14831.26|14751.26|14830.96|14750.96|10
1726404920000|2024-09-15 12:55:20|14831.08|14751.08|14830.46|14750.46|14831.14|14751.14|14830.34|14750.34|10
1726404930000|2024-09-15 12:55:30|14830.44|14750.44|14830.63|14750.63|14830.64|14750.64|14830.44|14750.44|6
1726404940000|2024-09-15 12:55:40|14830.64|14750.64|14830.66|14750.66|14830.7|14750.7|14830.48|14750.48|9
1726404950000|2024-09-15 12:55:50|14830.83|14750.83|14831.59|14751.59|14831.59|14751.59|14830.77|14750.77|10
1726404960000|2024-09-15 12:56:00|14831.65|14751.65|14831.72|14751.72|14831.75|14751.75|14831.59|14751.59|7
1726404970000|2024-09-15 12:56:10|14831.75|14751.75|14831.22|14751.22|14831.79|14751.79|14831.11|14751.11|9
1726404980000|2024-09-15 12:56:20|14831.11|14751.11|14830.52|14750.52|14831.11|14751.11|14830.39|14750.39|10
1726404990000|2024-09-15 12:56:30|14830.53|14750.53|14830.97|14750.97|14831.12|14751.12|14830.53|14750.53|10
1726405000000|2024-09-15 12:56:40|14830.96|14750.96|14831.62|14751.62|14831.62|14751.62|14830.96|14750.96|10
1726405010000|2024-09-15 12:56:50|14831.55|14751.55|14832.36|14752.36|14832.36|14752.36|14831.46|14751.46|10
1726405020000|2024-09-15 12:57:00|14832.49|14752.49|14833.31|14753.31|14833.31|14753.31|14832.49|14752.49|9
1726405030000|2024-09-15 12:57:10|14833.41|14753.41|14833.99|14753.99|14833.99|14753.99|14833.41|14753.41|9
1726405040000|2024-09-15 12:57:20|14834.01|14754.01|14834.02|14754.02|14834.03|14754.03|14833.73|14753.73|10
1726405050000|2024-09-15 12:57:30|14834.04|14754.04|14834.11|14754.11|14834.11|14754.11|14833.86|14753.86|10
1726405060000|2024-09-15 12:57:40|14833.86|14753.86|14834.2|14754.2|14834.24|14754.24|14833.86|14753.86|8
1726405070000|2024-09-15 12:57:50|14834.19|14754.19|14834.29|14754.29|14834.29|14754.29|14834.19|14754.19|8
1726405080000|2024-09-15 12:58:00|14834.3|14754.3|14828.46|14748.46|14834.3|14754.3|14827.86|14747.86|10
1726405090000|2024-09-15 12:58:10|14828.47|14748.47|14829.69|14749.69|14829.69|14749.69|14828.44|14748.44|10
1726405100000|2024-09-15 12:58:20|14829.67|14749.67|14830.76|14750.76|14830.83|14750.83|14829.67|14749.67|10
1726405110000|2024-09-15 12:58:30|14830.62|14750.62|14833.18|14753.18|14833.18|14753.18|14830.6|14750.6|10
1726405120000|2024-09-15 12:58:40|14834.06|14754.06|14835.88|14755.88|14836.1|14756.1|14834.06|14754.06|10
1726405130000|2024-09-15 12:58:50|14836.5|14756.5|14839.48|14759.48|14839.7|14759.7|14836.5|14756.5|9
1726405140000|2024-09-15 12:59:00|14839.19|14759.19|14839.05|14759.05|14839.19|14759.19|14838.83|14758.83|10
1726405150000|2024-09-15 12:59:10|14839.11|14759.11|14838.92|14758.92|14839.8|14759.8|14838.92|14758.92|9
1726405160000|2024-09-15 12:59:20|14838.86|14758.86|14839.07|14759.07|14839.07|14759.07|14838.59|14758.59|10
1726405170000|2024-09-15 12:59:30|14839.62|14759.62|14840.96|14760.96|14840.96|14760.96|14839.62|14759.62|10
1726405180000|2024-09-15 12:59:40|14841.09|14761.09|14841.71|14761.71|14841.71|14761.71|14841.09|14761.09|9
1726405190000|2024-09-15 12:59:50|14841.81|14761.81|14842.33|14762.33|14842.33|14762.33|14841.78|14761.78|10
1726405200000|2024-09-15 13:00:00|14842.48|14762.48|14842.57|14762.57|14842.63|14762.63|14842.48|14762.48|10
1726405210000|2024-09-15 13:00:10|14842.55|14762.55|14843.15|14763.15|14843.15|14763.15|14841.74|14761.74|9
1726405220000|2024-09-15 13:00:20|14843.71|14763.71|14845.34|14765.34|14845.93|14765.93|14843.71|14763.71|10
1726405230000|2024-09-15 13:00:30|14845.26|14765.26|14845.99|14765.99|14846.02|14766.02|14845.22|14765.22|9
1726405240000|2024-09-15 13:00:40|14846.17|14766.17|14844.8|14764.8|14846.34|14766.34|14844.29|14764.29|10
1726405250000|2024-09-15 13:00:50|14844.43|14764.43|14844.93|14764.93|14844.93|14764.93|14844.24|14764.24|10
1726405260000|2024-09-15 13:01:00|14844.92|14764.92|14844.22|14764.22|14844.94|14764.94|14844.14|14764.14|10
1726405270000|2024-09-15 13:01:10|14844.1|14764.1|14843.64|14763.64|14844.1|14764.1|14843.36|14763.36|10
1726405280000|2024-09-15 13:01:20|14844.08|14764.08|14847.35|14767.35|14847.35|14767.35|14844.08|14764.08|10
1726405290000|2024-09-15 13:01:30|14847.23|14767.23|14846.75|14766.75|14847.23|14767.23|14846.47|14766.47|10
1726405300000|2024-09-15 13:01:40|14846.6|14766.6|14846.03|14766.03|14846.6|14766.6|14845.97|14765.97|9
1726405310000|2024-09-15 13:01:50|14846.06|14766.06|14845.23|14765.23|14846.06|14766.06|14845.03|14765.03|10
1726405320000|2024-09-15 13:02:00|14845.12|14765.12|14842.68|14762.68|14845.13|14765.13|14842.33|14762.33|10
1726405330000|2024-09-15 13:02:10|14842.55|14762.55|14842.97|14762.97|14842.97|14762.97|14842.45|14762.45|10
1726405340000|2024-09-15 13:02:20|14843.27|14763.27|14843.85|14763.85|14844.11|14764.11|14843.27|14763.27|9
1726405350000|2024-09-15 13:02:30|14843.79|14763.79|14844.55|14764.55|14844.72|14764.72|14843.79|14763.79|8
1726405360000|2024-09-15 13:02:40|14844.62|14764.62|14845.23|14765.23|14845.23|14765.23|14844.62|14764.62|9
1726405370000|2024-09-15 13:02:50|14845.71|14765.71|14846.53|14766.53|14846.53|14766.53|14845.71|14765.71|9
1726405380000|2024-09-15 13:03:00|14846.58|14766.58|14846.56|14766.56|14847.21|14767.21|14846.53|14766.53|10
1726405390000|2024-09-15 13:03:10|14846.49|14766.49|14845.86|14765.86|14846.49|14766.49|14845.86|14765.86|9
1726405400000|2024-09-15 13:03:20|14845.81|14765.81|14847.26|14767.26|14847.26|14767.26|14845.8|14765.8|6
1726405410000|2024-09-15 13:03:30|14846.94|14766.94|14846.87|14766.87|14846.99|14766.99|14846.83|14766.83|9
1726405420000|2024-09-15 13:03:40|14846.84|14766.84|14846.9|14766.9|14846.91|14766.91|14846.84|14766.84|6
1726405430000|2024-09-15 13:03:50|14846.91|14766.91|14845.33|14765.33|14846.91|14766.91|14845.24|14765.24|7
1726405440000|2024-09-15 13:04:00|14845.44|14765.44|14844.97|14764.97|14845.44|14765.44|14844.97|14764.97|6
1726405450000|2024-09-15 13:04:10|14844.94|14764.94|14845.87|14765.87|14845.99|14765.99|14844.92|14764.92|10
1726405460000|2024-09-15 13:04:20|14846.04|14766.04|14845.53|14765.53|14846.04|14766.04|14845.33|14765.33|9
1726405470000|2024-09-15 13:04:30|14845.81|14765.81|14846.43|14766.43|14846.48|14766.48|14845.72|14765.72|10
1726405480000|2024-09-15 13:04:40|14847.01|14767.01|14853.21|14773.21|14853.21|14773.21|14846.88|14766.88|10
1726405490000|2024-09-15 13:04:50|14854.93|14774.93|14864.11|14784.11|14864.11|14784.11|14854.93|14774.93|10
1726405500000|2024-09-15 13:05:00|14864.58|14784.58|14866.04|14786.04|14866.04|14786.04|14864.58|14784.58|10
1726405510000|2024-09-15 13:05:10|14866.11|14786.11|14870.7|14790.7|14871.57|14791.57|14865.82|14785.82|10
1726405520000|2024-09-15 13:05:20|14870.24|14790.24|14871.02|14791.02|14872.45|14792.45|14870|14790|10
1726405530000|2024-09-15 13:05:30|14870.31|14790.31|14870.27|14790.27|14872.93|14792.93|14869.13|14789.13|10
1726405540000|2024-09-15 13:05:40|14870.34|14790.34|14870|14790|14870.38|14790.38|14869.84|14789.84|10
1726405550000|2024-09-15 13:05:50|14870.06|14790.06|14869.62|14789.62|14870.06|14790.06|14869.28|14789.28|10
1726405560000|2024-09-15 13:06:00|14869.49|14789.49|14875.77|14795.77|14875.77|14795.77|14869.49|14789.49|10
1726405570000|2024-09-15 13:06:10|14876.12|14796.12|14875.46|14795.46|14876.12|14796.12|14875.22|14795.22|10
1726405580000|2024-09-15 13:06:20|14875.5|14795.5|14877.18|14797.18|14877.18|14797.18|14875.5|14795.5|10
1726405590000|2024-09-15 13:06:30|14877.27|14797.27|14877.21|14797.21|14877.29|14797.29|14876.96|14796.96|10
1726405600000|2024-09-15 13:06:40|14877.26|14797.26|14876.63|14796.63|14877.28|14797.28|14876.63|14796.63|9
1726405610000|2024-09-15 13:06:50|14876.58|14796.58|14876.8|14796.8|14876.97|14796.97|14876.58|14796.58|9
1726405620000|2024-09-15 13:07:00|14876.62|14796.62|14876.85|14796.85|14876.88|14796.88|14876.5|14796.5|9
1726405630000|2024-09-15 13:07:10|14876.83|14796.83|14876.47|14796.47|14876.83|14796.83|14876.47|14796.47|9
1726405640000|2024-09-15 13:07:20|14876.45|14796.45|14874.11|14794.11|14876.45|14796.45|14874.11|14794.11|10
1726405650000|2024-09-15 13:07:30|14873.65|14793.65|14872.57|14792.57|14873.65|14793.65|14871.36|14791.36|10
1726405660000|2024-09-15 13:07:40|14872.96|14792.96|14873.15|14793.15|14873.15|14793.15|14872.82|14792.82|9
1726405670000|2024-09-15 13:07:50|14873.11|14793.11|14872.37|14792.37|14873.11|14793.11|14872.22|14792.22|9
1726405680000|2024-09-15 13:08:00|14872.42|14792.42|14872.15|14792.15|14872.53|14792.53|14872.15|14792.15|9
1726405690000|2024-09-15 13:08:10|14871.47|14791.47|14870.57|14790.57|14871.5|14791.5|14870.57|14790.57|9
1726405700000|2024-09-15 13:08:20|14870.44|14790.44|14869.04|14789.04|14870.44|14790.44|14869.04|14789.04|10
1726405710000|2024-09-15 13:08:30|14868.83|14788.83|14868.5|14788.5|14868.83|14788.83|14867.43|14787.43|10
1726405720000|2024-09-15 13:08:40|14868.25|14788.25|14868.01|14788.01|14868.48|14788.48|14868.01|14788.01|9
1726405730000|2024-09-15 13:08:50|14867.94|14787.94|14867.76|14787.76|14868.2|14788.2|14867.76|14787.76|9
1726405740000|2024-09-15 13:09:00|14867.54|14787.54|14868.83|14788.83|14868.83|14788.83|14867.54|14787.54|9
1726405750000|2024-09-15 13:09:10|14868.76|14788.76|14866.68|14786.68|14868.76|14788.76|14866.68|14786.68|10
1726405760000|2024-09-15 13:09:20|14866.79|14786.79|14866.95|14786.95|14867.22|14787.22|14866.79|14786.79|9
1726405770000|2024-09-15 13:09:30|14867.01|14787.01|14868.26|14788.26|14868.55|14788.55|14866.62|14786.62|10
1726405780000|2024-09-15 13:09:40|14868.16|14788.16|14867.33|14787.33|14868.16|14788.16|14867.32|14787.32|9
1726405790000|2024-09-15 13:09:50|14867.07|14787.07|14867.29|14787.29|14867.29|14787.29|14866.99|14786.99|9
1726405800000|2024-09-15 13:10:00|14867.37|14787.37|14867.71|14787.71|14867.71|14787.71|14867.37|14787.37|9
1726405810000|2024-09-15 13:10:10|14867.9|14787.9|14866.59|14786.59|14867.99|14787.99|14866.59|14786.59|8
1726405820000|2024-09-15 13:10:20|14866.38|14786.38|14867.26|14787.26|14867.26|14787.26|14866.3|14786.3|10
1726405830000|2024-09-15 13:10:30|14867.32|14787.32|14868.74|14788.74|14868.74|14788.74|14867.32|14787.32|9
1726405840000|2024-09-15 13:10:40|14868.78|14788.78|14872.09|14792.09|14872.09|14792.09|14868.78|14788.78|10
1726405850000|2024-09-15 13:10:50|14872.2|14792.2|14873.29|14793.29|14873.38|14793.38|14872.2|14792.2|9
1726405860000|2024-09-15 13:11:00|14873.34|14793.34|14872.97|14792.97|14874.37|14794.37|14872.97|14792.97|10
1726405870000|2024-09-15 13:11:10|14872.98|14792.98|14877.52|14797.52|14877.52|14797.52|14872.98|14792.98|9
1726405880000|2024-09-15 13:11:20|14878.06|14798.06|14879.09|14799.09|14879.09|14799.09|14878.06|14798.06|10
1726405890000|2024-09-15 13:11:30|14879.16|14799.16|14880.69|14800.69|14880.69|14800.69|14879.16|14799.16|10
1726405900000|2024-09-15 13:11:40|14880.67|14800.67|14879.7|14799.7|14880.84|14800.84|14879.7|14799.7|10
1726405910000|2024-09-15 13:11:50|14879.63|14799.63|14877.48|14797.48|14879.63|14799.63|14877.48|14797.48|10
1726405920000|2024-09-15 13:12:00|14877.27|14797.27|14877.28|14797.28|14877.33|14797.33|14877.16|14797.16|7
1726405930000|2024-09-15 13:12:10|14877.26|14797.26|14876.88|14796.88|14877.41|14797.41|14876.57|14796.57|10
1726405940000|2024-09-15 13:12:20|14876.98|14796.98|14876.02|14796.02|14876.98|14796.98|14876.02|14796.02|10
1726405950000|2024-09-15 13:12:30|14876.07|14796.07|14875.24|14795.24|14876.07|14796.07|14875.24|14795.24|10
1726405960000|2024-09-15 13:12:40|14875.38|14795.38|14875.47|14795.47|14875.47|14795.47|14875.21|14795.21|10
1726405970000|2024-09-15 13:12:50|14876.02|14796.02|14875.45|14795.45|14876.02|14796.02|14875.45|14795.45|9
1726405980000|2024-09-15 13:13:00|14875.58|14795.58|14877.04|14797.04|14877.04|14797.04|14875.57|14795.57|10
1726405990000|2024-09-15 13:13:10|14876.87|14796.87|14877.61|14797.61|14877.78|14797.78|14876.87|14796.87|10
1726406000000|2024-09-15 13:13:20|14877.55|14797.55|14876.7|14796.7|14877.55|14797.55|14876.7|14796.7|9
1726406010000|2024-09-15 13:13:30|14877|14797|14877.25|14797.25|14877.3|14797.3|14877|14797|10
1726406020000|2024-09-15 13:13:40|14877.63|14797.63|14877.91|14797.91|14878.05|14798.05|14877.63|14797.63|9
1726406030000|2024-09-15 13:13:50|14877.93|14797.93|14878.63|14798.63|14878.63|14798.63|14877.93|14797.93|8
1726406040000|2024-09-15 13:14:00|14878.7|14798.7|14878.92|14798.92|14879.72|14799.72|14878.7|14798.7|10
1726406050000|2024-09-15 13:14:10|14878.56|14798.56|14877.38|14797.38|14878.56|14798.56|14877.25|14797.25|9
1726406060000|2024-09-15 13:14:20|14877.41|14797.41|14876.7|14796.7|14877.41|14797.41|14876.64|14796.64|10
1726406070000|2024-09-15 13:14:30|14876.72|14796.72|14876.9|14796.9|14876.92|14796.92|14876.71|14796.71|7
1726406080000|2024-09-15 13:14:40|14876.97|14796.97|14877.75|14797.75|14877.75|14797.75|14876.48|14796.48|7
1726406090000|2024-09-15 13:14:50|14878.04|14798.04|14878.89|14798.89|14878.89|14798.89|14878.04|14798.04|10
1726406100000|2024-09-15 13:15:00|14878.76|14798.76|14880.49|14800.49|14880.49|14800.49|14878.71|14798.71|10
1726406110000|2024-09-15 13:15:10|14880.67|14800.67|14880.27|14800.27|14881.13|14801.13|14880.27|14800.27|10
1726406120000|2024-09-15 13:15:20|14879.91|14799.91|14879.93|14799.93|14879.95|14799.95|14879.5|14799.5|9
1726406130000|2024-09-15 13:15:30|14879.98|14799.98|14879.62|14799.62|14879.98|14799.98|14879.59|14799.59|6
1726406140000|2024-09-15 13:15:40|14879.59|14799.59|14879.29|14799.29|14879.9|14799.9|14879.29|14799.29|7
1726406150000|2024-09-15 13:15:50|14879.28|14799.28|14878.76|14798.76|14879.5|14799.5|14878.76|14798.76|9
1726406160000|2024-09-15 13:16:00|14878.77|14798.77|14878.59|14798.59|14878.83|14798.83|14878.44|14798.44|10
1726406170000|2024-09-15 13:16:10|14878.56|14798.56|14878.9|14798.9|14878.95|14798.95|14878.55|14798.55|9
1726406180000|2024-09-15 13:16:20|14878.91|14798.91|14878.71|14798.71|14879.92|14799.92|14878.71|14798.71|9
1726406190000|2024-09-15 13:16:30|14878.7|14798.7|14878.52|14798.52|14878.73|14798.73|14878.44|14798.44|9
1726406200000|2024-09-15 13:16:40|14878.51|14798.51|14877.41|14797.41|14878.52|14798.52|14877.29|14797.29|8
1726406210000|2024-09-15 13:16:50|14877.4|14797.4|14877.91|14797.91|14878.01|14798.01|14876.63|14796.63|9
1726406220000|2024-09-15 13:17:00|14878.15|14798.15|14877.31|14797.31|14878.25|14798.25|14876.73|14796.73|10
1726406230000|2024-09-15 13:17:10|14877.33|14797.33|14882.41|14802.41|14883.18|14803.18|14877.33|14797.33|9
1726406240000|2024-09-15 13:17:20|14882.29|14802.29|14878.8|14798.8|14882.47|14802.47|14878.55|14798.55|7
1726406250000|2024-09-15 13:17:30|14878.87|14798.87|14881.36|14801.36|14881.74|14801.74|14878.87|14798.87|10
1726406260000|2024-09-15 13:17:40|14881.47|14801.47|14881.88|14801.88|14881.88|14801.88|14881.47|14801.47|8
1726406270000|2024-09-15 13:17:50|14881.93|14801.93|14881.35|14801.35|14882.09|14802.09|14881.35|14801.35|10
1726406280000|2024-09-15 13:18:00|14881.34|14801.34|14880.77|14800.77|14881.34|14801.34|14880.7|14800.7|9
1726406290000|2024-09-15 13:18:10|14880.92|14800.92|14881.59|14801.59|14881.59|14801.59|14880.92|14800.92|9
1726406300000|2024-09-15 13:18:20|14881.7|14801.7|14881.53|14801.53|14881.8|14801.8|14881.36|14801.36|10
1726406310000|2024-09-15 13:18:30|14882.39|14802.39|14883.34|14803.34|14883.34|14803.34|14882.39|14802.39|10
1726406320000|2024-09-15 13:18:40|14883.66|14803.66|14885.56|14805.56|14885.56|14805.56|14883.51|14803.51|9
1726406330000|2024-09-15 13:18:50|14885.57|14805.57|14888.05|14808.05|14888.05|14808.05|14885.57|14805.57|10
1726406340000|2024-09-15 13:19:00|14887.78|14807.78|14887.27|14807.27|14887.78|14807.78|14887.1|14807.1|10
1726406350000|2024-09-15 13:19:10|14888.2|14808.2|14890.44|14810.44|14890.44|14810.44|14888.2|14808.2|10
1726406360000|2024-09-15 13:19:20|14890.49|14810.49|14890.13|14810.13|14890.6|14810.6|14890.13|14810.13|9
1726406370000|2024-09-15 13:19:30|14890.09|14810.09|14889.54|14809.54|14890.09|14810.09|14889.42|14809.42|10
1726406380000|2024-09-15 13:19:40|14889.56|14809.56|14889.29|14809.29|14889.56|14809.56|14888.99|14808.99|10
1726406390000|2024-09-15 13:19:50|14889.34|14809.34|14889.73|14809.73|14889.73|14809.73|14889.2|14809.2|9
1726406400000|2024-09-15 13:20:00|14889.72|14809.72|14890.28|14810.28|14890.43|14810.43|14889.72|14809.72|9
1726406410000|2024-09-15 13:20:10|14890.23|14810.23|14891.03|14811.03|14891.08|14811.08|14890.23|14810.23|10
1726406420000|2024-09-15 13:20:20|14891.27|14811.27|14891.09|14811.09|14891.36|14811.36|14890.8|14810.8|10
1726406430000|2024-09-15 13:20:30|14891|14811|14892.45|14812.45|14892.45|14812.45|14891|14811|9
1726406440000|2024-09-15 13:20:40|14892.4|14812.4|14893.13|14813.13|14893.41|14813.41|14892.31|14812.31|10
1726406450000|2024-09-15 13:20:50|14893.01|14813.01|14895.68|14815.68|14895.68|14815.68|14893.01|14813.01|10
1726406460000|2024-09-15 13:21:00|14895.73|14815.73|14895.73|14815.73|14895.73|14815.73|14895.4|14815.4|8
1726406470000|2024-09-15 13:21:10|14895.43|14815.43|14895.26|14815.26|14895.92|14815.92|14895.26|14815.26|10
1726406480000|2024-09-15 13:21:20|14897.47|14817.47|14897.8|14817.8|14900.54|14820.54|14897.36|14817.36|10
1726406490000|2024-09-15 13:21:30|14897.57|14817.57|14899.06|14819.06|14899.06|14819.06|14896.94|14816.94|10
1726406500000|2024-09-15 13:21:40|14899.05|14819.05|14899.05|14819.05|14900.08|14820.08|14899.05|14819.05|10
1726406510000|2024-09-15 13:21:50|14899.09|14819.09|14899.71|14819.71|14899.78|14819.78|14898.97|14818.97|10
1726406520000|2024-09-15 13:22:00|14899.72|14819.72|14896.91|14816.91|14899.72|14819.72|14896.91|14816.91|9
1726406530000|2024-09-15 13:22:10|14896.79|14816.79|14898.04|14818.04|14898.04|14818.04|14896.46|14816.46|10
1726406540000|2024-09-15 13:22:20|14898.13|14818.13|14897.9|14817.9|14898.4|14818.4|14897.69|14817.69|9
1726406550000|2024-09-15 13:22:30|14897.69|14817.69|14897.44|14817.44|14897.72|14817.72|14897.44|14817.44|10
1726406560000|2024-09-15 13:22:40|14897.62|14817.62|14900.37|14820.37|14901.51|14821.51|14897.08|14817.08|10
1726406570000|2024-09-15 13:22:50|14900.16|14820.16|14893.99|14813.99|14900.16|14820.16|14893.99|14813.99|10
1726406580000|2024-09-15 13:23:00|14893.95|14813.95|14894.25|14814.25|14894.44|14814.44|14893.95|14813.95|10
1726406590000|2024-09-15 13:23:10|14894.19|14814.19|14893.37|14813.37|14895.07|14815.07|14893.09|14813.09|10
1726406600000|2024-09-15 13:23:20|14893.13|14813.13|14891.13|14811.13|14893.13|14813.13|14890.22|14810.22|10
1726406610000|2024-09-15 13:23:30|14890.36|14810.36|14887.96|14807.96|14890.36|14810.36|14887.51|14807.51|10
1726406620000|2024-09-15 13:23:40|14887.98|14807.98|14888.46|14808.46|14888.62|14808.62|14887.89|14807.89|10
1726406630000|2024-09-15 13:23:50|14888.58|14808.58|14889.36|14809.36|14889.44|14809.44|14888.58|14808.58|10
1726406640000|2024-09-15 13:24:00|14889.34|14809.34|14888.23|14808.23|14889.34|14809.34|14887.74|14807.74|10
1726406650000|2024-09-15 13:24:10|14888.19|14808.19|14888.71|14808.71|14888.8|14808.8|14888.19|14808.19|10
1726406660000|2024-09-15 13:24:20|14888.73|14808.73|14887.37|14807.37|14889.2|14809.2|14887.37|14807.37|10
1726406670000|2024-09-15 13:24:30|14887.2|14807.2|14887.43|14807.43|14887.56|14807.56|14887.16|14807.16|9
1726406680000|2024-09-15 13:24:40|14887.42|14807.42|14888.85|14808.85|14889.43|14809.43|14887.42|14807.42|9
1726406690000|2024-09-15 13:24:50|14888.77|14808.77|14887.56|14807.56|14888.77|14808.77|14887.56|14807.56|10
1726406700000|2024-09-15 13:25:00|14887.35|14807.35|14885.47|14805.47|14887.57|14807.57|14885.47|14805.47|9
1726406710000|2024-09-15 13:25:10|14885.44|14805.44|14882.64|14802.64|14885.44|14805.44|14882.64|14802.64|10
1726406720000|2024-09-15 13:25:20|14882.59|14802.59|14881.72|14801.72|14882.59|14802.59|14881.36|14801.36|10
1726406730000|2024-09-15 13:25:30|14881.7|14801.7|14880.8|14800.8|14881.7|14801.7|14880.8|14800.8|10
1726406740000|2024-09-15 13:25:40|14880.85|14800.85|14877.87|14797.87|14880.85|14800.85|14877.87|14797.87|10
1726406750000|2024-09-15 13:25:50|14877.75|14797.75|14876.59|14796.59|14877.75|14797.75|14876.09|14796.09|10
1726406760000|2024-09-15 13:26:00|14876.73|14796.73|14876.36|14796.36|14877.11|14797.11|14876.32|14796.32|9
1726406770000|2024-09-15 13:26:10|14876.27|14796.27|14875.49|14795.49|14876.27|14796.27|14874.89|14794.89|9
1726406780000|2024-09-15 13:26:20|14875.51|14795.51|14874.54|14794.54|14875.6|14795.6|14874.54|14794.54|10
1726406790000|2024-09-15 13:26:30|14874.53|14794.53|14874.8|14794.8|14874.82|14794.82|14874.36|14794.36|9
1726406800000|2024-09-15 13:26:40|14874.81|14794.81|14875.07|14795.07|14875.31|14795.31|14874.81|14794.81|7
1726406810000|2024-09-15 13:26:50|14875.15|14795.15|14875.32|14795.32|14880.01|14800.01|14874.8|14794.8|10
1726406820000|2024-09-15 13:27:00|14875.26|14795.26|14877.02|14797.02|14877.02|14797.02|14875.23|14795.23|10
1726406830000|2024-09-15 13:27:10|14877.07|14797.07|14878.57|14798.57|14878.57|14798.57|14876.99|14796.99|10
1726406840000|2024-09-15 13:27:20|14878.6|14798.6|14879.01|14799.01|14879.15|14799.15|14878.57|14798.57|8
1726406850000|2024-09-15 13:27:30|14879.02|14799.02|14879.8|14799.8|14879.8|14799.8|14878.86|14798.86|10
1726406860000|2024-09-15 13:27:40|14880.2|14800.2|14882.29|14802.29|14882.29|14802.29|14880.2|14800.2|10
1726406870000|2024-09-15 13:27:50|14882.55|14802.55|14882.71|14802.71|14882.94|14802.94|14882.55|14802.55|9
1726406880000|2024-09-15 13:28:00|14882.73|14802.73|14881.91|14801.91|14882.74|14802.74|14881.91|14801.91|10
1726406890000|2024-09-15 13:28:10|14882.07|14802.07|14882.3|14802.3|14882.3|14802.3|14881.78|14801.78|9
1726406900000|2024-09-15 13:28:20|14881.98|14801.98|14881.77|14801.77|14881.98|14801.98|14881.07|14801.07|10
1726406910000|2024-09-15 13:28:30|14881.74|14801.74|14881.94|14801.94|14881.99|14801.99|14881.73|14801.73|9
1726406920000|2024-09-15 13:28:40|14881.78|14801.78|14881.77|14801.77|14882.27|14802.27|14881.53|14801.53|10
1726406930000|2024-09-15 13:28:50|14881.76|14801.76|14880.69|14800.69|14881.76|14801.76|14880.69|14800.69|10
1726406940000|2024-09-15 13:29:00|14880.65|14800.65|14878.4|14798.4|14880.66|14800.66|14878.4|14798.4|10
1726406950000|2024-09-15 13:29:10|14878.37|14798.37|14877.93|14797.93|14878.41|14798.41|14877.78|14797.78|9
1726406960000|2024-09-15 13:29:20|14877.86|14797.86|14878.96|14798.96|14878.97|14798.97|14877.86|14797.86|9
1726406970000|2024-09-15 13:29:30|14878.86|14798.86|14879.59|14799.59|14879.59|14799.59|14878.86|14798.86|9
1726406980000|2024-09-15 13:29:40|14879.72|14799.72|14880.71|14800.71|14880.71|14800.71|14879.72|14799.72|10
1726406990000|2024-09-15 13:29:50|14880.44|14800.44|14880.93|14800.93|14880.93|14800.93|14880.44|14800.44|9
1726407000000|2024-09-15 13:30:00|14881.1|14801.1|14882.76|14802.76|14882.76|14802.76|14881.1|14801.1|10
1726407010000|2024-09-15 13:30:10|14882.82|14802.82|14883.28|14803.28|14883.38|14803.38|14882.82|14802.82|9
1726407020000|2024-09-15 13:30:20|14883.26|14803.26|14883.33|14803.33|14883.33|14803.33|14883.24|14803.24|6
1726407030000|2024-09-15 13:30:30|14883.3|14803.3|14883.65|14803.65|14883.65|14803.65|14883.3|14803.3|8
1726407040000|2024-09-15 13:30:40|14883.75|14803.75|14883.32|14803.32|14884.31|14804.31|14883.32|14803.32|10
1726407050000|2024-09-15 13:30:50|14883.38|14803.38|14881.02|14801.02|14883.39|14803.39|14881.02|14801.02|9
1726407060000|2024-09-15 13:31:00|14880.89|14800.89|14879.8|14799.8|14881.23|14801.23|14879.8|14799.8|10
1726407070000|2024-09-15 13:31:10|14879.89|14799.89|14880.58|14800.58|14880.6|14800.6|14879.89|14799.89|10
1726407080000|2024-09-15 13:31:20|14880.49|14800.49|14880.85|14800.85|14880.85|14800.85|14880.2|14800.2|8
1726407090000|2024-09-15 13:31:30|14880.84|14800.84|14881.33|14801.33|14881.33|14801.33|14880.76|14800.76|9
1726407100000|2024-09-15 13:31:40|14881.34|14801.34|14881.1|14801.1|14881.37|14801.37|14881.1|14801.1|10
1726407110000|2024-09-15 13:31:50|14881.08|14801.08|14881.3|14801.3|14881.3|14801.3|14880.61|14800.61|9
1726407120000|2024-09-15 13:32:00|14881.31|14801.31|14882.71|14802.71|14882.91|14802.91|14881.31|14801.31|7
1726407130000|2024-09-15 13:32:10|14882.93|14802.93|14882.34|14802.34|14883.3|14803.3|14882.33|14802.33|10
1726407140000|2024-09-15 13:32:20|14882.86|14802.86|14883.68|14803.68|14883.68|14803.68|14882.86|14802.86|9
1726407150000|2024-09-15 13:32:30|14883.74|14803.74|14882.97|14802.97|14883.78|14803.78|14882.97|14802.97|9
1726407160000|2024-09-15 13:32:40|14882.9|14802.9|14882.06|14802.06|14882.9|14802.9|14882.05|14802.05|10
1726407170000|2024-09-15 13:32:50|14882.09|14802.09|14881.54|14801.54|14882.09|14802.09|14881.54|14801.54|6
1726407180000|2024-09-15 13:33:00|14881.85|14801.85|14882.03|14802.03|14882.32|14802.32|14881.85|14801.85|9
1726407190000|2024-09-15 13:33:10|14881.71|14801.71|14880.88|14800.88|14881.71|14801.71|14880.88|14800.88|8
1726407200000|2024-09-15 13:33:20|14880.08|14800.08|14876.94|14796.94|14880.08|14800.08|14876.94|14796.94|10
1726407210000|2024-09-15 13:33:30|14876.57|14796.57|14873.8|14793.8|14876.65|14796.65|14873.68|14793.68|10
1726407220000|2024-09-15 13:33:40|14873.71|14793.71|14873.12|14793.12|14873.71|14793.71|14872.99|14792.99|8
1726407230000|2024-09-15 13:33:50|14873.06|14793.06|14873.23|14793.23|14873.57|14793.57|14873.02|14793.02|10
1726407240000|2024-09-15 13:34:00|14873.19|14793.19|14874.02|14794.02|14874.02|14794.02|14873.19|14793.19|8
1726407250000|2024-09-15 13:34:10|14874.01|14794.01|14873.31|14793.31|14874.01|14794.01|14873.31|14793.31|8
1726407260000|2024-09-15 13:34:20|14873.19|14793.19|14873.07|14793.07|14873.29|14793.29|14873.07|14793.07|10
1726407270000|2024-09-15 13:34:30|14873.15|14793.15|14873.56|14793.56|14873.58|14793.58|14873.15|14793.15|8
1726407280000|2024-09-15 13:34:40|14873.81|14793.81|14873.66|14793.66|14873.83|14793.83|14873.62|14793.62|10
1726407290000|2024-09-15 13:34:50|14874.25|14794.25|14876.92|14796.92|14876.92|14796.92|14874.25|14794.25|10
1726407300000|2024-09-15 13:35:00|14876.96|14796.96|14876.68|14796.68|14877.31|14797.31|14876.68|14796.68|10
1726407310000|2024-09-15 13:35:10|14876.65|14796.65|14877.72|14797.72|14877.72|14797.72|14876.65|14796.65|10
1726407320000|2024-09-15 13:35:20|14877.73|14797.73|14878.24|14798.24|14878.24|14798.24|14877.57|14797.57|10
1726407330000|2024-09-15 13:35:30|14878.46|14798.46|14878.65|14798.65|14878.65|14798.65|14878.46|14798.46|7
1726407340000|2024-09-15 13:35:40|14878.62|14798.62|14878.83|14798.83|14878.91|14798.91|14878.54|14798.54|8
1726407350000|2024-09-15 13:35:50|14878.81|14798.81|14879.61|14799.61|14879.81|14799.81|14878.79|14798.79|9
1726407360000|2024-09-15 13:36:00|14879.5|14799.5|14880.15|14800.15|14880.69|14800.69|14879.5|14799.5|9
1726407370000|2024-09-15 13:36:10|14880.45|14800.45|14880.93|14800.93|14880.93|14800.93|14880.45|14800.45|10
1726407380000|2024-09-15 13:36:20|14880.99|14800.99|14881.32|14801.32|14881.32|14801.32|14880.91|14800.91|9
1726407390000|2024-09-15 13:36:30|14881.59|14801.59|14880.98|14800.98|14881.63|14801.63|14880.75|14800.75|9
1726407400000|2024-09-15 13:36:40|14880.96|14800.96|14880.59|14800.59|14881.05|14801.05|14880.59|14800.59|8
1726407410000|2024-09-15 13:36:50|14880.37|14800.37|14879.73|14799.73|14880.49|14800.49|14879.62|14799.62|10
1726407420000|2024-09-15 13:37:00|14879.39|14799.39|14880.03|14800.03|14880.03|14800.03|14879.36|14799.36|10
1726407430000|2024-09-15 13:37:10|14880.05|14800.05|14879.83|14799.83|14880.29|14800.29|14879.83|14799.83|10
1726407440000|2024-09-15 13:37:20|14879.86|14799.86|14878.84|14798.84|14879.86|14799.86|14878.59|14798.59|10
1726407450000|2024-09-15 13:37:30|14878.42|14798.42|14878.11|14798.11|14878.68|14798.68|14878.11|14798.11|9
1726407460000|2024-09-15 13:37:40|14878.4|14798.4|14878.17|14798.17|14878.61|14798.61|14878.17|14798.17|6
1726407470000|2024-09-15 13:37:50|14877.97|14797.97|14877.53|14797.53|14877.97|14797.97|14877.36|14797.36|10
1726407480000|2024-09-15 13:38:00|14877.52|14797.52|14877.82|14797.82|14877.97|14797.97|14877.41|14797.41|9
1726407490000|2024-09-15 13:38:10|14877.97|14797.97|14879.77|14799.77|14879.77|14799.77|14877.72|14797.72|9
1726407500000|2024-09-15 13:38:20|14879.75|14799.75|14881.69|14801.69|14881.69|14801.69|14879.75|14799.75|10
1726407510000|2024-09-15 13:38:30|14882.17|14802.17|14882.37|14802.37|14882.46|14802.46|14882.17|14802.17|10
1726407520000|2024-09-15 13:38:40|14882.35|14802.35|14883.35|14803.35|14883.35|14803.35|14882.35|14802.35|10
1726407530000|2024-09-15 13:38:50|14883.57|14803.57|14884.01|14804.01|14884.02|14804.02|14883.49|14803.49|10
1726407540000|2024-09-15 13:39:00|14884|14804|14882.89|14802.89|14884.08|14804.08|14882.89|14802.89|8
1726407550000|2024-09-15 13:39:10|14882.24|14802.24|14883.33|14803.33|14883.33|14803.33|14881.66|14801.66|10
1726407560000|2024-09-15 13:39:20|14883.4|14803.4|14883.86|14803.86|14883.87|14803.87|14883.4|14803.4|8
1726407570000|2024-09-15 13:39:30|14884.06|14804.06|14883.42|14803.42|14884.06|14804.06|14883.35|14803.35|9
1726407580000|2024-09-15 13:39:40|14883.43|14803.43|14881.41|14801.41|14883.43|14803.43|14881.41|14801.41|10
1726407590000|2024-09-15 13:39:50|14881.5|14801.5|14879.89|14799.89|14881.58|14801.58|14879.89|14799.89|9
1726407600000|2024-09-15 13:40:00|14879.85|14799.85|14879.75|14799.75|14879.85|14799.85|14879.73|14799.73|8
1726407610000|2024-09-15 13:40:10|14879.67|14799.67|14880.85|14800.85|14880.85|14800.85|14879.67|14799.67|10
1726407620000|2024-09-15 13:40:20|14880.71|14800.71|14881.01|14801.01|14881.01|14801.01|14880.07|14800.07|10
1726407630000|2024-09-15 13:40:30|14881.36|14801.36|14879.87|14799.87|14881.54|14801.54|14879.87|14799.87|10
1726407640000|2024-09-15 13:40:40|14879.79|14799.79|14879.5|14799.5|14879.79|14799.79|14879.07|14799.07|10
1726407650000|2024-09-15 13:40:50|14879.61|14799.61|14878.23|14798.23|14879.61|14799.61|14878.23|14798.23|7
1726407660000|2024-09-15 13:41:00|14878.05|14798.05|14877.49|14797.49|14878.05|14798.05|14877.41|14797.41|10
1726407670000|2024-09-15 13:41:10|14877.55|14797.55|14876.75|14796.75|14877.55|14797.55|14876.75|14796.75|10
1726407680000|2024-09-15 13:41:20|14876.72|14796.72|14877.39|14797.39|14877.66|14797.66|14876.72|14796.72|9
1726407690000|2024-09-15 13:41:30|14878.05|14798.05|14877.41|14797.41|14878.08|14798.08|14877.4|14797.4|9
1726407700000|2024-09-15 13:41:40|14877.63|14797.63|14878.89|14798.89|14878.89|14798.89|14877.63|14797.63|9
1726407710000|2024-09-15 13:41:50|14879.46|14799.46|14880.54|14800.54|14880.75|14800.75|14879.46|14799.46|10
1726407720000|2024-09-15 13:42:00|14880.53|14800.53|14880.66|14800.66|14880.66|14800.66|14880.38|14800.38|7
1726407730000|2024-09-15 13:42:10|14880.7|14800.7|14881.16|14801.16|14881.37|14801.37|14880.68|14800.68|10
1726407740000|2024-09-15 13:42:20|14881.15|14801.15|14882.09|14802.09|14882.1|14802.1|14881.15|14801.15|9
1726407750000|2024-09-15 13:42:30|14881.91|14801.91|14881.86|14801.86|14882.08|14802.08|14881.75|14801.75|10
1726407760000|2024-09-15 13:42:40|14881.85|14801.85|14883.04|14803.04|14883.04|14803.04|14881.83|14801.83|10
1726407770000|2024-09-15 13:42:50|14882.91|14802.91|14882.88|14802.88|14883.28|14803.28|14882.69|14802.69|10
1726407780000|2024-09-15 13:43:00|14882.62|14802.62|14882.56|14802.56|14882.68|14802.68|14882.5|14802.5|10
1726407790000|2024-09-15 13:43:10|14882.5|14802.5|14882.71|14802.71|14882.78|14802.78|14882.47|14802.47|8
1726407800000|2024-09-15 13:43:20|14882.55|14802.55|14880.51|14800.51|14882.55|14802.55|14880.51|14800.51|9
1726407810000|2024-09-15 13:43:30|14880.39|14800.39|14880.28|14800.28|14880.49|14800.49|14880.13|14800.13|10
1726407820000|2024-09-15 13:43:40|14880.26|14800.26|14879.34|14799.34|14880.26|14800.26|14879.33|14799.33|10
1726407830000|2024-09-15 13:43:50|14879.33|14799.33|14878.68|14798.68|14879.34|14799.34|14878.68|14798.68|9
1726407840000|2024-09-15 13:44:00|14878.6|14798.6|14877.7|14797.7|14878.6|14798.6|14877.5|14797.5|8
1726407850000|2024-09-15 13:44:10|14877.72|14797.72|14878.2|14798.2|14878.2|14798.2|14877.58|14797.58|10
1726407860000|2024-09-15 13:44:20|14878.62|14798.62|14879.26|14799.26|14879.26|14799.26|14878.43|14798.43|9
1726407870000|2024-09-15 13:44:30|14879.32|14799.32|14880.03|14800.03|14880.03|14800.03|14879.19|14799.19|10
1726407880000|2024-09-15 13:44:40|14880.05|14800.05|14879.32|14799.32|14880.08|14800.08|14879.32|14799.32|9
1726407890000|2024-09-15 13:44:50|14879.42|14799.42|14879.76|14799.76|14879.8|14799.8|14879.42|14799.42|9
1726407900000|2024-09-15 13:45:00|14879.84|14799.84|14879.61|14799.61|14879.84|14799.84|14879.52|14799.52|10
1726407910000|2024-09-15 13:45:10|14879.53|14799.53|14878.89|14798.89|14879.7|14799.7|14878.89|14798.89|10
1726407920000|2024-09-15 13:45:20|14878.54|14798.54|14878.99|14798.99|14878.99|14798.99|14878.07|14798.07|9
1726407930000|2024-09-15 13:45:30|14879.37|14799.37|14880.91|14800.91|14880.91|14800.91|14879.37|14799.37|10
1726407940000|2024-09-15 13:45:40|14880.99|14800.99|14880.46|14800.46|14881.2|14801.2|14880.46|14800.46|10
1726407950000|2024-09-15 13:45:50|14880.55|14800.55|14880.26|14800.26|14880.64|14800.64|14880.26|14800.26|9
1726407960000|2024-09-15 13:46:00|14880.35|14800.35|14880.27|14800.27|14880.41|14800.41|14880|14800|10
1726407970000|2024-09-15 13:46:10|14880.21|14800.21|14880.22|14800.22|14880.22|14800.22|14879.92|14799.92|10
1726407980000|2024-09-15 13:46:20|14880.25|14800.25|14880.68|14800.68|14880.68|14800.68|14880.25|14800.25|10
1726407990000|2024-09-15 13:46:30|14880.74|14800.74|14881.39|14801.39|14881.39|14801.39|14880.74|14800.74|10
1726408000000|2024-09-15 13:46:40|14881.44|14801.44|14881.66|14801.66|14881.69|14801.69|14881.24|14801.24|10
1726408010000|2024-09-15 13:46:50|14881.5|14801.5|14882.41|14802.41|14882.41|14802.41|14881.5|14801.5|9
1726408020000|2024-09-15 13:47:00|14882.33|14802.33|14880.3|14800.3|14882.33|14802.33|14880.3|14800.3|10
1726408030000|2024-09-15 13:47:10|14880.04|14800.04|14878.19|14798.19|14880.04|14800.04|14878.19|14798.19|9
1726408040000|2024-09-15 13:47:20|14878.03|14798.03|14876.61|14796.61|14878.41|14798.41|14876.61|14796.61|10
1726408050000|2024-09-15 13:47:30|14876.6|14796.6|14875.91|14795.91|14876.69|14796.69|14875.91|14795.91|10
1726408060000|2024-09-15 13:47:40|14875.67|14795.67|14875.5|14795.5|14876.25|14796.25|14875.5|14795.5|10
1726408070000|2024-09-15 13:47:50|14875.49|14795.49|14872.38|14792.38|14875.64|14795.64|14872.38|14792.38|10
1726408080000|2024-09-15 13:48:00|14872.05|14792.05|14868.58|14788.58|14872.05|14792.05|14868.58|14788.58|10
1726408090000|2024-09-15 13:48:10|14869.35|14789.35|14870.82|14790.82|14870.97|14790.97|14869.35|14789.35|10
1726408100000|2024-09-15 13:48:20|14870.87|14790.87|14871.59|14791.59|14871.59|14791.59|14870.87|14790.87|9
1726408110000|2024-09-15 13:48:30|14871.74|14791.74|14872.54|14792.54|14872.78|14792.78|14871.74|14791.74|9
1726408120000|2024-09-15 13:48:40|14872.42|14792.42|14872.52|14792.52|14872.68|14792.68|14872.29|14792.29|9
1726408130000|2024-09-15 13:48:50|14872.51|14792.51|14872.13|14792.13|14872.53|14792.53|14872.13|14792.13|9
1726408140000|2024-09-15 13:49:00|14872.04|14792.04|14870.84|14790.84|14872.14|14792.14|14870.84|14790.84|9
1726408150000|2024-09-15 13:49:10|14870.71|14790.71|14870.71|14790.71|14870.74|14790.74|14870.33|14790.33|8
1726408160000|2024-09-15 13:49:20|14870.7|14790.7|14869.14|14789.14|14870.7|14790.7|14869.12|14789.12|8
1726408170000|2024-09-15 13:49:30|14868.05|14788.05|14866.79|14786.79|14869|14789|14866.7|14786.7|8
1726408180000|2024-09-15 13:49:40|14866.84|14786.84|14866.95|14786.95|14867.2|14787.2|14866.67|14786.67|9
1726408190000|2024-09-15 13:49:50|14866.8|14786.8|14865.94|14785.94|14867.27|14787.27|14865.94|14785.94|9
1726408200000|2024-09-15 13:50:00|14865.92|14785.92|14864.92|14784.92|14865.98|14785.98|14864.92|14784.92|10
1726408210000|2024-09-15 13:50:10|14864.43|14784.43|14864.18|14784.18|14864.44|14784.44|14863.72|14783.72|9
1726408220000|2024-09-15 13:50:20|14863.9|14783.9|14865.6|14785.6|14866.13|14786.13|14863.9|14783.9|10
1726408230000|2024-09-15 13:50:30|14865.46|14785.46|14865.36|14785.36|14865.55|14785.55|14865.19|14785.19|10
1726408240000|2024-09-15 13:50:40|14865.34|14785.34|14863.03|14783.03|14865.4|14785.4|14863.03|14783.03|10
1726408250000|2024-09-15 13:50:50|14862.95|14782.95|14862.17|14782.17|14863.19|14783.19|14862.17|14782.17|10
1726408260000|2024-09-15 13:51:00|14862.02|14782.02|14861.12|14781.12|14862.02|14782.02|14861|14781|10
1726408270000|2024-09-15 13:51:10|14861.29|14781.29|14861.18|14781.18|14861.38|14781.38|14861.18|14781.18|10
1726408280000|2024-09-15 13:51:20|14861.03|14781.03|14860.88|14780.88|14861.1|14781.1|14860.79|14780.79|10
1726408290000|2024-09-15 13:51:30|14860.83|14780.83|14861.06|14781.06|14861.06|14781.06|14860.68|14780.68|10
1726408300000|2024-09-15 13:51:40|14861.05|14781.05|14862.41|14782.41|14862.59|14782.59|14861.05|14781.05|9
1726408310000|2024-09-15 13:51:50|14862.38|14782.38|14859.88|14779.88|14862.38|14782.38|14859.88|14779.88|10
1726408320000|2024-09-15 13:52:00|14859.98|14779.98|14859.89|14779.89|14859.98|14779.98|14859.87|14779.87|10
1726408330000|2024-09-15 13:52:10|14859.76|14779.76|14860.76|14780.76|14860.76|14780.76|14859.76|14779.76|10
1726408340000|2024-09-15 13:52:20|14860.68|14780.68|14859.58|14779.58|14860.69|14780.69|14859.58|14779.58|9
1726408350000|2024-09-15 13:52:30|14859.62|14779.62|14860.64|14780.64|14860.76|14780.76|14859.23|14779.23|9
1726408360000|2024-09-15 13:52:40|14860.72|14780.72|14860.5|14780.5|14860.89|14780.89|14860.5|14780.5|8
1726408370000|2024-09-15 13:52:50|14860.61|14780.61|14859.57|14779.57|14860.61|14780.61|14859.57|14779.57|9
1726408380000|2024-09-15 13:53:00|14859.52|14779.52|14857.32|14777.32|14859.56|14779.56|14857.27|14777.27|10
1726408390000|2024-09-15 13:53:10|14857.37|14777.37|14858.25|14778.25|14858.25|14778.25|14857.03|14777.03|9
1726408400000|2024-09-15 13:53:20|14858.09|14778.09|14857.3|14777.3|14858.09|14778.09|14857.3|14777.3|10
1726408410000|2024-09-15 13:53:30|14857.23|14777.23|14857.79|14777.79|14857.79|14777.79|14857.18|14777.18|10
1726408420000|2024-09-15 13:53:40|14857.82|14777.82|14857.32|14777.32|14857.82|14777.82|14857.32|14777.32|10
1726408430000|2024-09-15 13:53:50|14857.24|14777.24|14855.96|14775.96|14857.24|14777.24|14855.96|14775.96|10
1726408440000|2024-09-15 13:54:00|14855.6|14775.6|14855.08|14775.08|14855.76|14775.76|14855.08|14775.08|10
1726408450000|2024-09-15 13:54:10|14855.06|14775.06|14854.76|14774.76|14855.08|14775.08|14854.76|14774.76|8
1726408460000|2024-09-15 13:54:20|14854.75|14774.75|14852.98|14772.98|14854.86|14774.86|14852.98|14772.98|10
1726408470000|2024-09-15 13:54:30|14852.46|14772.46|14852.12|14772.12|14852.46|14772.46|14852.12|14772.12|10
1726408480000|2024-09-15 13:54:40|14852.05|14772.05|14854.18|14774.18|14854.18|14774.18|14851.98|14771.98|9
1726408490000|2024-09-15 13:54:50|14854.19|14774.19|14852.82|14772.82|14854.19|14774.19|14852.82|14772.82|9
1726408500000|2024-09-15 13:55:00|14852.79|14772.79|14852.94|14772.94|14853.04|14773.04|14852.79|14772.79|9
1726408510000|2024-09-15 13:55:10|14853.13|14773.13|14852.93|14772.93|14853.13|14773.13|14852.74|14772.74|10
1726408520000|2024-09-15 13:55:20|14852.98|14772.98|14853.18|14773.18|14853.26|14773.26|14852.98|14772.98|7
1726408530000|2024-09-15 13:55:30|14853.02|14773.02|14854.28|14774.28|14854.28|14774.28|14852.99|14772.99|9
1726408540000|2024-09-15 13:55:40|14854.37|14774.37|14853.59|14773.59|14856.07|14776.07|14853.59|14773.59|10
1726408550000|2024-09-15 13:55:50|14853.73|14773.73|14856.97|14776.97|14856.98|14776.98|14853.73|14773.73|10
1726408560000|2024-09-15 13:56:00|14857|14777|14855.66|14775.66|14857|14777|14855.66|14775.66|9
1726408570000|2024-09-15 13:56:10|14855.51|14775.51|14854.12|14774.12|14855.51|14775.51|14854.12|14774.12|9
1726408580000|2024-09-15 13:56:20|14853.8|14773.8|14854.19|14774.19|14854.37|14774.37|14853.76|14773.76|9
1726408590000|2024-09-15 13:56:30|14854.22|14774.22|14855.19|14775.19|14855.19|14775.19|14854.21|14774.21|9
1726408600000|2024-09-15 13:56:40|14855.23|14775.23|14855.97|14775.97|14855.97|14775.97|14855.23|14775.23|8
1726408610000|2024-09-15 13:56:50|14856.19|14776.19|14860.34|14780.34|14860.34|14780.34|14856.19|14776.19|10
1726408620000|2024-09-15 13:57:00|14860.74|14780.74|14862.47|14782.47|14862.49|14782.49|14860.74|14780.74|10
1726408630000|2024-09-15 13:57:10|14862.8|14782.8|14861.39|14781.39|14862.88|14782.88|14861.39|14781.39|9
1726408640000|2024-09-15 13:57:20|14861.38|14781.38|14863.06|14783.06|14863.08|14783.08|14861.28|14781.28|9
1726408650000|2024-09-15 13:57:30|14863.04|14783.04|14863.44|14783.44|14863.44|14783.44|14863.04|14783.04|9
1726408660000|2024-09-15 13:57:40|14863.39|14783.39|14863.85|14783.85|14863.85|14783.85|14863.37|14783.37|8
1726408670000|2024-09-15 13:57:50|14864.02|14784.02|14863|14783|14864.21|14784.21|14863|14783|9
1726408680000|2024-09-15 13:58:00|14862.54|14782.54|14861.71|14781.71|14862.54|14782.54|14861.71|14781.71|10
1726408690000|2024-09-15 13:58:10|14861.58|14781.58|14861.74|14781.74|14861.89|14781.89|14861.55|14781.55|9
1726408700000|2024-09-15 13:58:20|14861.64|14781.64|14860.94|14780.94|14861.64|14781.64|14860.94|14780.94|10
1726408710000|2024-09-15 13:58:30|14860.91|14780.91|14861.13|14781.13|14861.13|14781.13|14860.91|14780.91|7
1726408720000|2024-09-15 13:58:40|14861.15|14781.15|14861.37|14781.37|14861.65|14781.65|14861.15|14781.15|9
1726408730000|2024-09-15 13:58:50|14861.39|14781.39|14863.08|14783.08|14863.08|14783.08|14861.28|14781.28|9
1726408740000|2024-09-15 13:59:00|14863.36|14783.36|14864.06|14784.06|14864.27|14784.27|14863.36|14783.36|10
1726408750000|2024-09-15 13:59:10|14864.05|14784.05|14862.3|14782.3|14864.05|14784.05|14862.3|14782.3|8
1726408760000|2024-09-15 13:59:20|14861.99|14781.99|14863.98|14783.98|14863.98|14783.98|14861.93|14781.93|10
1726408770000|2024-09-15 13:59:30|14864|14784|14862.54|14782.54|14864|14784|14862.47|14782.47|10
1726408780000|2024-09-15 13:59:40|14862.49|14782.49|14862.94|14782.94|14863|14783|14862.46|14782.46|10
1726408790000|2024-09-15 13:59:50|14862.93|14782.93|14864.13|14784.13|14864.17|14784.17|14862.93|14782.93|9
1726408800000|2024-09-15 14:00:00|14863.49|14783.49|14862.37|14782.37|14863.52|14783.52|14862.37|14782.37|9
1726408810000|2024-09-15 14:00:10|14862.27|14782.27|14861.31|14781.31|14862.27|14782.27|14861.27|14781.27|10
1726408820000|2024-09-15 14:00:20|14861.16|14781.16|14862.19|14782.19|14862.5|14782.5|14861.16|14781.16|9
1726408830000|2024-09-15 14:00:30|14862.21|14782.21|14862.52|14782.52|14862.76|14782.76|14862.07|14782.07|10
1726408840000|2024-09-15 14:00:40|14861.91|14781.91|14862.65|14782.65|14862.79|14782.79|14861.91|14781.91|10
1726408850000|2024-09-15 14:00:50|14862.66|14782.66|14865.31|14785.31|14865.31|14785.31|14862.65|14782.65|9
1726408860000|2024-09-15 14:01:00|14865.06|14785.06|14861.65|14781.65|14865.06|14785.06|14861.65|14781.65|10
1726408870000|2024-09-15 14:01:10|14861.43|14781.43|14862.77|14782.77|14862.96|14782.96|14861.43|14781.43|10
1726408880000|2024-09-15 14:01:20|14862.62|14782.62|14864.92|14784.92|14864.92|14784.92|14862.62|14782.62|9
1726408890000|2024-09-15 14:01:30|14864.76|14784.76|14866.39|14786.39|14866.39|14786.39|14864.76|14784.76|10
1726408900000|2024-09-15 14:01:40|14866.48|14786.48|14865.71|14785.71|14866.48|14786.48|14865.42|14785.42|9
1726408910000|2024-09-15 14:01:50|14865.72|14785.72|14866.04|14786.04|14866.36|14786.36|14865.65|14785.65|8
1726408920000|2024-09-15 14:02:00|14865.79|14785.79|14866.46|14786.46|14866.72|14786.72|14865.79|14785.79|9
1726408930000|2024-09-15 14:02:10|14866.5|14786.5|14867.36|14787.36|14867.5|14787.5|14866.5|14786.5|9
1726408940000|2024-09-15 14:02:20|14866.92|14786.92|14865.16|14785.16|14866.92|14786.92|14865.16|14785.16|9
1726408950000|2024-09-15 14:02:30|14865.14|14785.14|14868.21|14788.21|14868.21|14788.21|14865.14|14785.14|10
1726408960000|2024-09-15 14:02:40|14868.33|14788.33|14867.81|14787.81|14868.43|14788.43|14867.81|14787.81|10
1726408970000|2024-09-15 14:02:50|14867.74|14787.74|14868.04|14788.04|14868.04|14788.04|14867.74|14787.74|7
1726408980000|2024-09-15 14:03:00|14868.16|14788.16|14868.31|14788.31|14868.61|14788.61|14868.16|14788.16|10
1726408990000|2024-09-15 14:03:10|14868.3|14788.3|14867.33|14787.33|14868.31|14788.31|14867.33|14787.33|8
1726409000000|2024-09-15 14:03:20|14867.29|14787.29|14867.16|14787.16|14867.29|14787.29|14867.14|14787.14|6
1726409010000|2024-09-15 14:03:30|14867.14|14787.14|14867.86|14787.86|14868.03|14788.03|14867.14|14787.14|10
1726409020000|2024-09-15 14:03:40|14866.96|14786.96|14865.94|14785.94|14866.96|14786.96|14865.94|14785.94|10
1726409030000|2024-09-15 14:03:50|14865.88|14785.88|14866.05|14786.05|14866.24|14786.24|14865.72|14785.72|10
1726409040000|2024-09-15 14:04:00|14866.06|14786.06|14866.36|14786.36|14866.39|14786.39|14865.76|14785.76|10
1726409050000|2024-09-15 14:04:10|14866.37|14786.37|14867.9|14787.9|14867.9|14787.9|14866.08|14786.08|8
1726409060000|2024-09-15 14:04:20|14867.76|14787.76|14867.72|14787.72|14867.76|14787.76|14867.45|14787.45|10
1726409070000|2024-09-15 14:04:30|14867.71|14787.71|14867.48|14787.48|14867.91|14787.91|14867.48|14787.48|8
1726409080000|2024-09-15 14:04:40|14867.46|14787.46|14867.12|14787.12|14867.47|14787.47|14867.08|14787.08|10
1726409090000|2024-09-15 14:04:50|14866.93|14786.93|14866.25|14786.25|14866.93|14786.93|14866.25|14786.25|9
1726409100000|2024-09-15 14:05:00|14866.1|14786.1|14866.21|14786.21|14866.22|14786.22|14865.74|14785.74|8
1726409110000|2024-09-15 14:05:10|14866.36|14786.36|14868.19|14788.19|14868.19|14788.19|14866.18|14786.18|9
1726409120000|2024-09-15 14:05:20|14868.39|14788.39|14868.3|14788.3|14868.72|14788.72|14868.3|14788.3|10
1726409130000|2024-09-15 14:05:30|14868.28|14788.28|14868.09|14788.09|14868.28|14788.28|14868.09|14788.09|4
1726409140000|2024-09-15 14:05:40|14868.07|14788.07|14868.1|14788.1|14868.16|14788.16|14868.07|14788.07|6
1726409150000|2024-09-15 14:05:50|14868.09|14788.09|14867.51|14787.51|14868.38|14788.38|14867.51|14787.51|7
1726409160000|2024-09-15 14:06:00|14867.48|14787.48|14867.23|14787.23|14867.49|14787.49|14867.23|14787.23|9
1726409170000|2024-09-15 14:06:10|14867.15|14787.15|14866.01|14786.01|14867.15|14787.15|14866.01|14786.01|9
1726409180000|2024-09-15 14:06:20|14865.91|14785.91|14864.84|14784.84|14865.91|14785.91|14864.83|14784.83|10
1726409190000|2024-09-15 14:06:30|14864.89|14784.89|14864.91|14784.91|14865.11|14785.11|14864.83|14784.83|8
1726409200000|2024-09-15 14:06:40|14864.92|14784.92|14864.86|14784.86|14864.92|14784.92|14864.64|14784.64|8
1726409210000|2024-09-15 14:06:50|14864.73|14784.73|14864.93|14784.93|14865.1|14785.1|14864.73|14784.73|10
1726409220000|2024-09-15 14:07:00|14865|14785|14865.3|14785.3|14865.32|14785.32|14865|14785|9
1726409230000|2024-09-15 14:07:10|14865.07|14785.07|14864.82|14784.82|14865.19|14785.19|14864.82|14784.82|9
1726409240000|2024-09-15 14:07:20|14864.75|14784.75|14864.91|14784.91|14864.91|14784.91|14864.72|14784.72|8
1726409250000|2024-09-15 14:07:30|14864.86|14784.86|14865.65|14785.65|14865.65|14785.65|14864.41|14784.41|9
1726409260000|2024-09-15 14:07:40|14865.78|14785.78|14866.08|14786.08|14866.08|14786.08|14865.78|14785.78|8
1726409270000|2024-09-15 14:07:50|14865.94|14785.94|14865.94|14785.94|14866.1|14786.1|14865.67|14785.67|9
1726409280000|2024-09-15 14:08:00|14865.89|14785.89|14864.56|14784.56|14865.94|14785.94|14864.53|14784.53|9
1726409290000|2024-09-15 14:08:10|14864.58|14784.58|14864.81|14784.81|14864.83|14784.83|14864.58|14784.58|7
1726409300000|2024-09-15 14:08:20|14864.83|14784.83|14865.11|14785.11|14865.12|14785.12|14864.66|14784.66|9
1726409310000|2024-09-15 14:08:30|14865.1|14785.1|14863.86|14783.86|14865.1|14785.1|14863.64|14783.64|10
1726409320000|2024-09-15 14:08:40|14863.88|14783.88|14863.76|14783.76|14864.11|14784.11|14863.76|14783.76|8
1726409330000|2024-09-15 14:08:50|14863.8|14783.8|14864.2|14784.2|14864.21|14784.21|14863.8|14783.8|4
1726409340000|2024-09-15 14:09:00|14864.34|14784.34|14862.99|14782.99|14864.54|14784.54|14862.99|14782.99|8
1726409350000|2024-09-15 14:09:10|14862.93|14782.93|14861.59|14781.59|14862.93|14782.93|14861.25|14781.25|10
1726409360000|2024-09-15 14:09:20|14861.62|14781.62|14860.76|14780.76|14861.63|14781.63|14860.76|14780.76|8
1726409370000|2024-09-15 14:09:30|14860.31|14780.31|14861.11|14781.11|14861.11|14781.11|14860.2|14780.2|10
1726409380000|2024-09-15 14:09:40|14861.12|14781.12|14861.54|14781.54|14861.78|14781.78|14860.9|14780.9|10
1726409390000|2024-09-15 14:09:50|14861.51|14781.51|14860.7|14780.7|14861.51|14781.51|14860.7|14780.7|10
1726409400000|2024-09-15 14:10:00|14860.65|14780.65|14859.9|14779.9|14860.65|14780.65|14859.89|14779.89|10
1726409410000|2024-09-15 14:10:10|14859.89|14779.89|14860.86|14780.86|14861|14781|14859.89|14779.89|10
1726409420000|2024-09-15 14:10:20|14860.84|14780.84|14860.06|14780.06|14860.84|14780.84|14860.04|14780.04|10
1726409430000|2024-09-15 14:10:30|14860.28|14780.28|14859.78|14779.78|14860.52|14780.52|14859.78|14779.78|10
1726409440000|2024-09-15 14:10:40|14859.69|14779.69|14861.79|14781.79|14861.79|14781.79|14859.45|14779.45|10
1726409450000|2024-09-15 14:10:50|14862.16|14782.16|14862.52|14782.52|14862.52|14782.52|14862.16|14782.16|9
1726409460000|2024-09-15 14:11:00|14862.6|14782.6|14862.22|14782.22|14862.92|14782.92|14862.19|14782.19|10
1726409470000|2024-09-15 14:11:10|14862.01|14782.01|14861.96|14781.96|14862.01|14782.01|14861.92|14781.92|8
1726409480000|2024-09-15 14:11:20|14862|14782|14862.24|14782.24|14862.24|14782.24|14862|14782|5
1726409490000|2024-09-15 14:11:30|14862.21|14782.21|14862.55|14782.55|14862.55|14782.55|14862.21|14782.21|8
1726409500000|2024-09-15 14:11:40|14862.56|14782.56|14859.96|14779.96|14862.6|14782.6|14859.96|14779.96|10
1726409510000|2024-09-15 14:11:50|14859.04|14779.04|14853.74|14773.74|14859.04|14779.04|14853.74|14773.74|9
1726409520000|2024-09-15 14:12:00|14853.7|14773.7|14849.78|14769.78|14853.7|14773.7|14849.78|14769.78|10
1726409530000|2024-09-15 14:12:10|14849.61|14769.61|14849.24|14769.24|14849.61|14769.61|14848.9|14768.9|10
1726409540000|2024-09-15 14:12:20|14849.37|14769.37|14858.99|14778.99|14858.99|14778.99|14848.28|14768.28|10
1726409550000|2024-09-15 14:12:30|14859|14779|14859.07|14779.07|14859.52|14779.52|14858.92|14778.92|10
1726409560000|2024-09-15 14:12:40|14859.11|14779.11|14858.1|14778.1|14859.44|14779.44|14858.1|14778.1|8
1726409570000|2024-09-15 14:12:50|14857.99|14777.99|14856.98|14776.98|14857.99|14777.99|14856.98|14776.98|10
1726409580000|2024-09-15 14:13:00|14856.37|14776.37|14854.84|14774.84|14856.37|14776.37|14854.82|14774.82|9
1726409590000|2024-09-15 14:13:10|14854.74|14774.74|14852.35|14772.35|14854.8|14774.8|14852.35|14772.35|10
1726409600000|2024-09-15 14:13:20|14851.97|14771.97|14850.51|14770.51|14851.97|14771.97|14850.43|14770.43|10
1726409610000|2024-09-15 14:13:30|14850.35|14770.35|14848.25|14768.25|14850.35|14770.35|14848.25|14768.25|10
1726409620000|2024-09-15 14:13:40|14847.62|14767.62|14834.88|14754.88|14847.62|14767.62|14834.88|14754.88|10
1726409630000|2024-09-15 14:13:50|14834.6|14754.6|14831.79|14751.79|14834.6|14754.6|14831.79|14751.79|10
1726409640000|2024-09-15 14:14:00|14831.88|14751.88|14830.75|14750.75|14832.31|14752.31|14830.52|14750.52|10
1726409650000|2024-09-15 14:14:10|14830.5|14750.5|14827.07|14747.07|14830.5|14750.5|14827.04|14747.04|10
1726409660000|2024-09-15 14:14:20|14827.04|14747.04|14823.43|14743.43|14827.04|14747.04|14823.43|14743.43|10
1726409670000|2024-09-15 14:14:30|14823.91|14743.91|14824.11|14744.11|14824.61|14744.61|14823.91|14743.91|10
1726409680000|2024-09-15 14:14:40|14824.09|14744.09|14824.64|14744.64|14824.64|14744.64|14823.8|14743.8|9
1726409690000|2024-09-15 14:14:50|14824.65|14744.65|14825.95|14745.95|14825.95|14745.95|14824.65|14744.65|9
1726409700000|2024-09-15 14:15:00|14825.93|14745.93|14824.2|14744.2|14826.12|14746.12|14824.2|14744.2|10
1726409710000|2024-09-15 14:15:10|14823.77|14743.77|14818.14|14738.14|14823.77|14743.77|14818.14|14738.14|10
1726409720000|2024-09-15 14:15:20|14817.9|14737.9|14817.11|14737.11|14818.03|14738.03|14817.11|14737.11|10
1726409730000|2024-09-15 14:15:30|14817.04|14737.04|14816.02|14736.02|14817.04|14737.04|14815.57|14735.57|10
1726409740000|2024-09-15 14:15:40|14815.83|14735.83|14807.4|14727.4|14815.83|14735.83|14807.4|14727.4|9
1726409750000|2024-09-15 14:15:50|14806.65|14726.65|14800.36|14720.36|14807.01|14727.01|14800.36|14720.36|9
1726409760000|2024-09-15 14:16:00|14799.7|14719.7|14796.88|14716.88|14799.7|14719.7|14794.46|14714.46|10
1726409770000|2024-09-15 14:16:10|14797.14|14717.14|14793.53|14713.53|14797.7|14717.7|14793.53|14713.53|10
1726409780000|2024-09-15 14:16:20|14793.45|14713.45|14793.26|14713.26|14793.45|14713.45|14793|14713|9
1726409790000|2024-09-15 14:16:30|14793.4|14713.4|14794.58|14714.58|14794.58|14714.58|14793.34|14713.34|10
1726409800000|2024-09-15 14:16:40|14794.92|14714.92|14797.82|14717.82|14797.82|14717.82|14794.92|14714.92|10
1726409810000|2024-09-15 14:16:50|14798.12|14718.12|14800.8|14720.8|14800.8|14720.8|14798.08|14718.08|10
1726409820000|2024-09-15 14:17:00|14801.11|14721.11|14799.98|14719.98|14802.06|14722.06|14799.98|14719.98|10
1726409830000|2024-09-15 14:17:10|14799.7|14719.7|14797.58|14717.58|14799.78|14719.78|14797.51|14717.51|10
1726409840000|2024-09-15 14:17:20|14797.5|14717.5|14795.64|14715.64|14797.5|14717.5|14795.61|14715.61|10
1726409850000|2024-09-15 14:17:30|14795.76|14715.76|14796.85|14716.85|14796.88|14716.88|14795.76|14715.76|9
1726409860000|2024-09-15 14:17:40|14797.13|14717.13|14791.25|14711.25|14798.03|14718.03|14790.09|14710.09|9
1726409870000|2024-09-15 14:17:50|14791.45|14711.45|14796.02|14716.02|14796.81|14716.81|14791.45|14711.45|10
1726409880000|2024-09-15 14:18:00|14795.95|14715.95|14792.69|14712.69|14796.05|14716.05|14792.07|14712.07|10
1726409890000|2024-09-15 14:18:10|14792.73|14712.73|14790.74|14710.74|14792.88|14712.88|14790.74|14710.74|10
1726409900000|2024-09-15 14:18:20|14790.54|14710.54|14792.66|14712.66|14793.01|14713.01|14790.54|14710.54|10
1726409910000|2024-09-15 14:18:30|14792.77|14712.77|14791.69|14711.69|14792.77|14712.77|14791.13|14711.13|10
1726409920000|2024-09-15 14:18:40|14791.56|14711.56|14790.87|14710.87|14791.56|14711.56|14790.81|14710.81|10
1726409930000|2024-09-15 14:18:50|14791.25|14711.25|14791.13|14711.13|14791.47|14711.47|14791.06|14711.06|10
1726409940000|2024-09-15 14:19:00|14791.24|14711.24|14790.85|14710.85|14791.63|14711.63|14790.75|14710.75|10
1726409950000|2024-09-15 14:19:10|14790.68|14710.68|14788.95|14708.95|14790.68|14710.68|14788.89|14708.89|10
1726409960000|2024-09-15 14:19:20|14788.89|14708.89|14785.5|14705.5|14788.89|14708.89|14785.5|14705.5|10
1726409970000|2024-09-15 14:19:30|14784.6|14704.6|14781.64|14701.64|14784.6|14704.6|14781.64|14701.64|9
1726409980000|2024-09-15 14:19:40|14781.28|14701.28|14781.4|14701.4|14781.58|14701.58|14781.03|14701.03|10
1726409990000|2024-09-15 14:19:50|14781.13|14701.13|14779.89|14699.89|14781.13|14701.13|14779.63|14699.63|10
1726410000000|2024-09-15 14:20:00|14780.26|14700.26|14778.04|14698.04|14780.52|14700.52|14778.04|14698.04|10
1726410010000|2024-09-15 14:20:10|14777.76|14697.76|14776.59|14696.59|14777.76|14697.76|14776.35|14696.35|10
1726410020000|2024-09-15 14:20:20|14775.73|14695.73|14776.66|14696.66|14777.12|14697.12|14775.55|14695.55|10
1726410030000|2024-09-15 14:20:30|14776.72|14696.72|14777.55|14697.55|14777.64|14697.64|14776.46|14696.46|9
1726410040000|2024-09-15 14:20:40|14777.39|14697.39|14779.4|14699.4|14779.4|14699.4|14777.29|14697.29|9
1726410050000|2024-09-15 14:20:50|14779.41|14699.41|14777.66|14697.66|14779.56|14699.56|14777.66|14697.66|10
1726410060000|2024-09-15 14:21:00|14777.07|14697.07|14776.4|14696.4|14777.08|14697.08|14776.35|14696.35|10
1726410070000|2024-09-15 14:21:10|14776.26|14696.26|14775.58|14695.58|14776.26|14696.26|14774.97|14694.97|9
1726410080000|2024-09-15 14:21:20|14775.59|14695.59|14775.92|14695.92|14776.16|14696.16|14775.59|14695.59|10
1726410090000|2024-09-15 14:21:30|14776.39|14696.39|14776.67|14696.67|14777.37|14697.37|14776.39|14696.39|9
1726410100000|2024-09-15 14:21:40|14776.7|14696.7|14778.59|14698.59|14778.59|14698.59|14776.7|14696.7|10
1726410110000|2024-09-15 14:21:50|14778.69|14698.69|14780.86|14700.86|14780.86|14700.86|14778.69|14698.69|10
1726410120000|2024-09-15 14:22:00|14780.89|14700.89|14781.25|14701.25|14781.82|14701.82|14780.89|14700.89|10
1726410130000|2024-09-15 14:22:10|14780.41|14700.41|14778.17|14698.17|14780.41|14700.41|14778.17|14698.17|10
1726410140000|2024-09-15 14:22:20|14777.89|14697.89|14773.82|14693.82|14777.89|14697.89|14773.82|14693.82|10
1726410150000|2024-09-15 14:22:30|14773.25|14693.25|14773.1|14693.1|14773.25|14693.25|14772.47|14692.47|10
1726410160000|2024-09-15 14:22:40|14773.13|14693.13|14772.73|14692.73|14773.13|14693.13|14772.57|14692.57|9
1726410170000|2024-09-15 14:22:50|14772.74|14692.74|14773.06|14693.06|14773.28|14693.28|14772.05|14692.05|9
1726410180000|2024-09-15 14:23:00|14773.02|14693.02|14774.5|14694.5|14774.5|14694.5|14772.87|14692.87|9
1726410190000|2024-09-15 14:23:10|14774.58|14694.58|14772.66|14692.66|14774.58|14694.58|14772.66|14692.66|10
1726410200000|2024-09-15 14:23:20|14772.44|14692.44|14774.56|14694.56|14774.56|14694.56|14772.44|14692.44|10
1726410210000|2024-09-15 14:23:30|14774.6|14694.6|14776.23|14696.23|14776.35|14696.35|14774.5|14694.5|10
1726410220000|2024-09-15 14:23:40|14776.13|14696.13|14776.9|14696.9|14776.9|14696.9|14776.13|14696.13|10
1726410230000|2024-09-15 14:23:50|14777.13|14697.13|14779.81|14699.81|14779.81|14699.81|14777.13|14697.13|9
1726410240000|2024-09-15 14:24:00|14780.63|14700.63|14782.58|14702.58|14782.58|14702.58|14780.63|14700.63|10
1726410250000|2024-09-15 14:24:10|14782.7|14702.7|14785.17|14705.17|14785.17|14705.17|14782.68|14702.68|10
1726410260000|2024-09-15 14:24:20|14785.53|14705.53|14788.24|14708.24|14788.24|14708.24|14785.53|14705.53|9
1726410270000|2024-09-15 14:24:30|14788.29|14708.29|14788.47|14708.47|14788.47|14708.47|14787.98|14707.98|10
1726410280000|2024-09-15 14:24:40|14788.4|14708.4|14787.88|14707.88|14789.07|14709.07|14787.88|14707.88|10
1726410290000|2024-09-15 14:24:50|14787.83|14707.83|14789.68|14709.68|14789.68|14709.68|14787.81|14707.81|10
1726410300000|2024-09-15 14:25:00|14789.66|14709.66|14789.79|14709.79|14789.79|14709.79|14789.24|14709.24|9
1726410310000|2024-09-15 14:25:10|14789.82|14709.82|14789.87|14709.87|14790.05|14710.05|14789.61|14709.61|10
1726410320000|2024-09-15 14:25:20|14789.89|14709.89|14791.56|14711.56|14791.56|14711.56|14789.79|14709.79|10
1726410330000|2024-09-15 14:25:30|14792|14712|14796.35|14716.35|14796.49|14716.49|14792|14712|10
1726410340000|2024-09-15 14:25:40|14796.5|14716.5|14798.76|14718.76|14798.76|14718.76|14796.3|14716.3|9
1726410350000|2024-09-15 14:25:50|14798.91|14718.91|14807.55|14727.55|14807.55|14727.55|14798.91|14718.91|10
1726410360000|2024-09-15 14:26:00|14807.83|14727.83|14809.21|14729.21|14809.21|14729.21|14807.83|14727.83|9
1726410370000|2024-09-15 14:26:10|14809.29|14729.29|14803.77|14723.77|14809.29|14729.29|14803.77|14723.77|10
1726410380000|2024-09-15 14:26:20|14803.86|14723.86|14806.13|14726.13|14806.13|14726.13|14803.68|14723.68|10
1726410390000|2024-09-15 14:26:30|14806.46|14726.46|14807.05|14727.05|14807.05|14727.05|14806.46|14726.46|9
1726410400000|2024-09-15 14:26:40|14807.23|14727.23|14812.94|14732.94|14813.1|14733.1|14807.23|14727.23|9
1726410410000|2024-09-15 14:26:50|14813.01|14733.01|14813.26|14733.26|14813.37|14733.37|14813.01|14733.01|10
1726410420000|2024-09-15 14:27:00|14813.15|14733.15|14813.94|14733.94|14813.94|14733.94|14813.15|14733.15|9
1726410430000|2024-09-15 14:27:10|14814.02|14734.02|14813.33|14733.33|14814.5|14734.5|14813.33|14733.33|10
1726410440000|2024-09-15 14:27:20|14812.85|14732.85|14811.71|14731.71|14812.85|14732.85|14811.71|14731.71|10
1726410450000|2024-09-15 14:27:30|14811.84|14731.84|14814.44|14734.44|14814.44|14734.44|14811.84|14731.84|10
1726410460000|2024-09-15 14:27:40|14814.38|14734.38|14812.86|14732.86|14814.44|14734.44|14812.86|14732.86|10
1726410470000|2024-09-15 14:27:50|14812.57|14732.57|14815.59|14735.59|14815.76|14735.76|14812.57|14732.57|10
1726410480000|2024-09-15 14:28:00|14815.97|14735.97|14816.99|14736.99|14816.99|14736.99|14815.97|14735.97|10
1726410490000|2024-09-15 14:28:10|14817.1|14737.1|14813.52|14733.52|14817.1|14737.1|14812.81|14732.81|9
1726410500000|2024-09-15 14:28:20|14813.7|14733.7|14814.62|14734.62|14814.62|14734.62|14813.7|14733.7|8
1726410510000|2024-09-15 14:28:30|14814.87|14734.87|14814.42|14734.42|14814.87|14734.87|14812.76|14732.76|10
1726410520000|2024-09-15 14:28:40|14814.54|14734.54|14814.5|14734.5|14814.96|14734.96|14814.5|14734.5|8
1726410530000|2024-09-15 14:28:50|14814.06|14734.06|14813.21|14733.21|14814.06|14734.06|14813.21|14733.21|10
1726410540000|2024-09-15 14:29:00|14812.9|14732.9|14813.12|14733.12|14813.12|14733.12|14812.58|14732.58|9
1726410550000|2024-09-15 14:29:10|14813.17|14733.17|14813.12|14733.12|14813.17|14733.17|14812.87|14732.87|8
1726410560000|2024-09-15 14:29:20|14813.13|14733.13|14813.59|14733.59|14813.59|14733.59|14812.91|14732.91|10
1726410570000|2024-09-15 14:29:30|14813.72|14733.72|14814.05|14734.05|14814.17|14734.17|14813.72|14733.72|7
1726410580000|2024-09-15 14:29:40|14814.2|14734.2|14813.92|14733.92|14814.43|14734.43|14813.92|14733.92|10
1726410590000|2024-09-15 14:29:50|14813.89|14733.89|14814.27|14734.27|14814.58|14734.58|14813.89|14733.89|10
1726410600000|2024-09-15 14:30:00|14814.26|14734.26|14816.58|14736.58|14816.58|14736.58|14814.26|14734.26|10
1726410610000|2024-09-15 14:30:10|14816.7|14736.7|14820.99|14740.99|14820.99|14740.99|14816.7|14736.7|10
1726410620000|2024-09-15 14:30:20|14821.25|14741.25|14823.57|14743.57|14823.57|14743.57|14821.25|14741.25|10
1726410630000|2024-09-15 14:30:30|14823.58|14743.58|14824.91|14744.91|14824.91|14744.91|14823.58|14743.58|9
1726410640000|2024-09-15 14:30:40|14824.89|14744.89|14826.94|14746.94|14826.94|14746.94|14824.89|14744.89|10
1726410650000|2024-09-15 14:30:50|14827.13|14747.13|14828.6|14748.6|14828.6|14748.6|14827.13|14747.13|10
1726410660000|2024-09-15 14:31:00|14828.48|14748.48|14830.48|14750.48|14830.63|14750.63|14828.48|14748.48|9
1726410670000|2024-09-15 14:31:10|14830.99|14750.99|14836.07|14756.07|14836.07|14756.07|14830.99|14750.99|10
1726410680000|2024-09-15 14:31:20|14836.16|14756.16|14837.42|14757.42|14837.42|14757.42|14836.16|14756.16|10
1726410690000|2024-09-15 14:31:30|14837.27|14757.27|14837.3|14757.3|14837.44|14757.44|14836.89|14756.89|10
1726410700000|2024-09-15 14:31:40|14837.42|14757.42|14834.96|14754.96|14840.36|14760.36|14834.65|14754.65|10
1726410710000|2024-09-15 14:31:50|14835.39|14755.39|14835.16|14755.16|14835.7|14755.7|14834.9|14754.9|10
1726410720000|2024-09-15 14:32:00|14835.26|14755.26|14834.13|14754.13|14835.62|14755.62|14834.13|14754.13|10
1726410730000|2024-09-15 14:32:10|14834.15|14754.15|14833.75|14753.75|14838.34|14758.34|14833.73|14753.73|10
1726410740000|2024-09-15 14:32:20|14833.74|14753.74|14830.66|14750.66|14833.74|14753.74|14830.66|14750.66|9
1726410750000|2024-09-15 14:32:30|14829.86|14749.86|14827.16|14747.16|14829.86|14749.86|14827.09|14747.09|10
1726410760000|2024-09-15 14:32:40|14827.15|14747.15|14826.89|14746.89|14827.15|14747.15|14826.89|14746.89|8
1726410770000|2024-09-15 14:32:50|14827.21|14747.21|14827.37|14747.37|14827.49|14747.49|14827.21|14747.21|9
1726410780000|2024-09-15 14:33:00|14827.5|14747.5|14827.78|14747.78|14828.98|14748.98|14827.5|14747.5|9
1726410790000|2024-09-15 14:33:10|14827.67|14747.67|14826.63|14746.63|14827.67|14747.67|14826.56|14746.56|10
1726410800000|2024-09-15 14:33:20|14826.57|14746.57|14827.62|14747.62|14828.02|14748.02|14826.57|14746.57|10
1726410810000|2024-09-15 14:33:30|14827.52|14747.52|14830.21|14750.21|14830.21|14750.21|14827.52|14747.52|10
1726410820000|2024-09-15 14:33:40|14830.25|14750.25|14830.46|14750.46|14830.46|14750.46|14830.24|14750.24|9
1726410830000|2024-09-15 14:33:50|14831|14751|14831.78|14751.78|14831.78|14751.78|14831|14751|9
1726410840000|2024-09-15 14:34:00|14832.01|14752.01|14832.33|14752.33|14832.59|14752.59|14831.99|14751.99|9
1726410850000|2024-09-15 14:34:10|14832.82|14752.82|14831.23|14751.23|14832.99|14752.99|14831.23|14751.23|9
1726410860000|2024-09-15 14:34:20|14831.33|14751.33|14830.06|14750.06|14831.33|14751.33|14830.06|14750.06|10
1726410870000|2024-09-15 14:34:30|14830.01|14750.01|14829.12|14749.12|14830.01|14750.01|14829.11|14749.11|10
1726410880000|2024-09-15 14:34:40|14829.45|14749.45|14830.71|14750.71|14830.71|14750.71|14829.45|14749.45|10
1726410890000|2024-09-15 14:34:50|14830.75|14750.75|14832.74|14752.74|14832.74|14752.74|14830.75|14750.75|9
1726410900000|2024-09-15 14:35:00|14832.65|14752.65|14833.22|14753.22|14833.3|14753.3|14832.5|14752.5|10
1726410910000|2024-09-15 14:35:10|14833.06|14753.06|14831.97|14751.97|14833.2|14753.2|14831.96|14751.96|10
1726410920000|2024-09-15 14:35:20|14831.99|14751.99|14830.58|14750.58|14831.99|14751.99|14830.58|14750.58|10
1726410930000|2024-09-15 14:35:30|14830.53|14750.53|14828.68|14748.68|14830.53|14750.53|14828.68|14748.68|10
1726410940000|2024-09-15 14:35:40|14828.57|14748.57|14827.7|14747.7|14828.75|14748.75|14827.7|14747.7|9
1726410950000|2024-09-15 14:35:50|14827.6|14747.6|14827.78|14747.78|14828.4|14748.4|14827.6|14747.6|10
1726410960000|2024-09-15 14:36:00|14827.79|14747.79|14828.51|14748.51|14828.51|14748.51|14827.28|14747.28|10
1726410970000|2024-09-15 14:36:10|14828.53|14748.53|14831.97|14751.97|14831.97|14751.97|14828.53|14748.53|8
1726410980000|2024-09-15 14:36:20|14832.57|14752.57|14834.45|14754.45|14834.45|14754.45|14832.57|14752.57|10
1726410990000|2024-09-15 14:36:30|14834.5|14754.5|14835.56|14755.56|14835.56|14755.56|14834.48|14754.48|9
1726411000000|2024-09-15 14:36:40|14835.63|14755.63|14834.96|14754.96|14836.21|14756.21|14834.89|14754.89|10
1726411010000|2024-09-15 14:36:50|14834.92|14754.92|14834.85|14754.85|14834.92|14754.92|14834.16|14754.16|10
1726411020000|2024-09-15 14:37:00|14835.13|14755.13|14835.61|14755.61|14835.8|14755.8|14835.13|14755.13|10
1726411030000|2024-09-15 14:37:10|14835.22|14755.22|14836.2|14756.2|14836.2|14756.2|14835.2|14755.2|9
1726411040000|2024-09-15 14:37:20|14836.24|14756.24|14836.85|14756.85|14836.85|14756.85|14836.24|14756.24|10
1726411050000|2024-09-15 14:37:30|14837.02|14757.02|14839.6|14759.6|14839.6|14759.6|14836.98|14756.98|10
1726411060000|2024-09-15 14:37:40|14839.52|14759.52|14839.92|14759.92|14839.94|14759.94|14839.52|14759.52|8
1726411070000|2024-09-15 14:37:50|14839.86|14759.86|14839.56|14759.56|14839.99|14759.99|14839.55|14759.55|10
1726411080000|2024-09-15 14:38:00|14839.51|14759.51|14839.29|14759.29|14839.51|14759.51|14838.95|14758.95|7
1726411090000|2024-09-15 14:38:10|14839.12|14759.12|14838.2|14758.2|14839.12|14759.12|14838.2|14758.2|10
1726411100000|2024-09-15 14:38:20|14837.88|14757.88|14838.04|14758.04|14838.28|14758.28|14837.66|14757.66|10
1726411110000|2024-09-15 14:38:30|14838.39|14758.39|14837.79|14757.79|14838.47|14758.47|14837.38|14757.38|9
1726411120000|2024-09-15 14:38:40|14837.78|14757.78|14837.91|14757.91|14838.29|14758.29|14837.78|14757.78|10
1726411130000|2024-09-15 14:38:50|14838.16|14758.16|14838.07|14758.07|14838.23|14758.23|14838.02|14758.02|10
1726411140000|2024-09-15 14:39:00|14838.56|14758.56|14839.36|14759.36|14839.36|14759.36|14838.54|14758.54|10
1726411150000|2024-09-15 14:39:10|14839.41|14759.41|14839.7|14759.7|14839.7|14759.7|14839.23|14759.23|10
1726411160000|2024-09-15 14:39:20|14839.75|14759.75|14839.38|14759.38|14839.75|14759.75|14839.15|14759.15|10
1726411170000|2024-09-15 14:39:30|14839.39|14759.39|14839.27|14759.27|14839.63|14759.63|14839.11|14759.11|9
1726411180000|2024-09-15 14:39:40|14839.51|14759.51|14841.09|14761.09|14841.09|14761.09|14839.51|14759.51|10
1726411190000|2024-09-15 14:39:50|14840.99|14760.99|14843.87|14763.87|14843.87|14763.87|14840.99|14760.99|10
1726411200000|2024-09-15 14:40:00|14843.88|14763.88|14843.07|14763.07|14843.89|14763.89|14843.07|14763.07|10
1726411210000|2024-09-15 14:40:10|14842.71|14762.71|14840.12|14760.12|14842.71|14762.71|14840.12|14760.12|10
1726411220000|2024-09-15 14:40:20|14839.73|14759.73|14835.92|14755.92|14839.73|14759.73|14835.92|14755.92|10
1726411230000|2024-09-15 14:40:30|14835.13|14755.13|14834.04|14754.04|14835.13|14755.13|14833.78|14753.78|10
1726411240000|2024-09-15 14:40:40|14833.84|14753.84|14833.73|14753.73|14833.86|14753.86|14833.49|14753.49|10
1726411250000|2024-09-15 14:40:50|14833.6|14753.6|14835.26|14755.26|14835.33|14755.33|14833.6|14753.6|10
1726411260000|2024-09-15 14:41:00|14835.3|14755.3|14835.99|14755.99|14835.99|14755.99|14835.3|14755.3|10
1726411270000|2024-09-15 14:41:10|14836.2|14756.2|14835.29|14755.29|14836.29|14756.29|14835.29|14755.29|9
1726411280000|2024-09-15 14:41:20|14835.12|14755.12|14834.73|14754.73|14835.12|14755.12|14834.73|14754.73|9
1726411290000|2024-09-15 14:41:30|14834.74|14754.74|14835.01|14755.01|14835.01|14755.01|14834.74|14754.74|6
1726411300000|2024-09-15 14:41:40|14835|14755|14834.01|14754.01|14835|14755|14834.01|14754.01|9
1726411310000|2024-09-15 14:41:50|14834.19|14754.19|14832.81|14752.81|14834.52|14754.52|14832.7|14752.7|10
1726411320000|2024-09-15 14:42:00|14832.85|14752.85|14834.18|14754.18|14834.18|14754.18|14832.85|14752.85|10
1726411330000|2024-09-15 14:42:10|14834.51|14754.51|14835.63|14755.63|14835.63|14755.63|14834.51|14754.51|10
1726411340000|2024-09-15 14:42:20|14835.68|14755.68|14836.11|14756.11|14836.11|14756.11|14835.27|14755.27|10
1726411350000|2024-09-15 14:42:30|14836.17|14756.17|14836.95|14756.95|14837.4|14757.4|14836.17|14756.17|10
1726411360000|2024-09-15 14:42:40|14836.9|14756.9|14837.75|14757.75|14837.98|14757.98|14836.9|14756.9|10
1726411370000|2024-09-15 14:42:50|14837.49|14757.49|14838.2|14758.2|14838.2|14758.2|14837.43|14757.43|10
1726411380000|2024-09-15 14:43:00|14838.61|14758.61|14838.98|14758.98|14838.98|14758.98|14838.35|14758.35|8
1726411390000|2024-09-15 14:43:10|14838.82|14758.82|14839.36|14759.36|14839.36|14759.36|14838.75|14758.75|10
1726411400000|2024-09-15 14:43:20|14838.97|14758.97|14837.79|14757.79|14839.26|14759.26|14837.79|14757.79|10
1726411410000|2024-09-15 14:43:30|14837.57|14757.57|14837.58|14757.58|14837.58|14757.58|14837.33|14757.33|10
1726411420000|2024-09-15 14:43:40|14837.9|14757.9|14839.86|14759.86|14839.86|14759.86|14837.9|14757.9|9
1726411430000|2024-09-15 14:43:50|14839.79|14759.79|14838.02|14758.02|14839.79|14759.79|14838.02|14758.02|10
1726411440000|2024-09-15 14:44:00|14837.94|14757.94|14837.94|14757.94|14837.94|14757.94|14837.63|14757.63|10
1726411450000|2024-09-15 14:44:10|14837.99|14757.99|14840.36|14760.36|14840.36|14760.36|14837.99|14757.99|10
1726411460000|2024-09-15 14:44:20|14840.96|14760.96|14840.72|14760.72|14840.96|14760.96|14840.56|14760.56|9
1726411470000|2024-09-15 14:44:30|14840.53|14760.53|14840.14|14760.14|14840.53|14760.53|14840.14|14760.14|8
1726411480000|2024-09-15 14:44:40|14840.27|14760.27|14840.75|14760.75|14840.75|14760.75|14840.2|14760.2|9
1726411490000|2024-09-15 14:44:50|14840.88|14760.88|14841.97|14761.97|14842.15|14762.15|14840.88|14760.88|10
1726411500000|2024-09-15 14:45:00|14841.89|14761.89|14841.85|14761.85|14842.25|14762.25|14841.85|14761.85|8
1726411510000|2024-09-15 14:45:10|14842.03|14762.03|14840.96|14760.96|14842.15|14762.15|14840.96|14760.96|9
1726411520000|2024-09-15 14:45:20|14840.94|14760.94|14839.12|14759.12|14840.94|14760.94|14839.12|14759.12|10
1726411530000|2024-09-15 14:45:30|14838.82|14758.82|14838.92|14758.92|14839.32|14759.32|14838.82|14758.82|10
1726411540000|2024-09-15 14:45:40|14838.9|14758.9|14838.57|14758.57|14839.24|14759.24|14838.57|14758.57|9
1726411550000|2024-09-15 14:45:50|14838.45|14758.45|14837.88|14757.88|14838.5|14758.5|14837.88|14757.88|10
1726411560000|2024-09-15 14:46:00|14837.34|14757.34|14837.58|14757.58|14837.58|14757.58|14836.75|14756.75|10
1726411570000|2024-09-15 14:46:10|14837.45|14757.45|14838.98|14758.98|14838.98|14758.98|14837.34|14757.34|9
1726411580000|2024-09-15 14:46:20|14839.32|14759.32|14840.06|14760.06|14840.06|14760.06|14839.28|14759.28|9
1726411590000|2024-09-15 14:46:30|14840.08|14760.08|14841.16|14761.16|14841.16|14761.16|14840.07|14760.07|10
1726411600000|2024-09-15 14:46:40|14841.12|14761.12|14841.43|14761.43|14841.43|14761.43|14841.12|14761.12|7
1726411610000|2024-09-15 14:46:50|14842.18|14762.18|14843.23|14763.23|14843.26|14763.26|14842.18|14762.18|10
1726411620000|2024-09-15 14:47:00|14844.05|14764.05|14842.8|14762.8|14844.56|14764.56|14842.8|14762.8|9
1726411630000|2024-09-15 14:47:10|14842.96|14762.96|14847.14|14767.14|14847.33|14767.33|14842.32|14762.32|10
1726411640000|2024-09-15 14:47:20|14846.73|14766.73|14846.64|14766.64|14846.87|14766.87|14846.59|14766.59|9
1726411650000|2024-09-15 14:47:30|14846.69|14766.69|14848|14768|14848.01|14768.01|14846.69|14766.69|10
1726411660000|2024-09-15 14:47:40|14847.64|14767.64|14848.44|14768.44|14848.44|14768.44|14847.64|14767.64|9
1726411670000|2024-09-15 14:47:50|14848.41|14768.41|14850.9|14770.9|14851|14771|14848.41|14768.41|9
1726411680000|2024-09-15 14:48:00|14850.92|14770.92|14851.37|14771.37|14851.41|14771.41|14850.91|14770.91|10
1726411690000|2024-09-15 14:48:10|14851.71|14771.71|14852.35|14772.35|14852.39|14772.39|14851.3|14771.3|10
1726411700000|2024-09-15 14:48:20|14847.09|14767.09|14847.79|14767.79|14847.91|14767.91|14846.95|14766.95|10
1726411710000|2024-09-15 14:48:30|14847.8|14767.8|14846.37|14766.37|14847.8|14767.8|14846.37|14766.37|9
1726411720000|2024-09-15 14:48:40|14846.65|14766.65|14847.16|14767.16|14847.16|14767.16|14846.62|14766.62|7
1726411730000|2024-09-15 14:48:50|14847.19|14767.19|14846.95|14766.95|14847.19|14767.19|14846.85|14766.85|6
1726411740000|2024-09-15 14:49:00|14846.94|14766.94|14846.93|14766.93|14846.94|14766.94|14846.42|14766.42|8
1726411750000|2024-09-15 14:49:10|14846.96|14766.96|14848.08|14768.08|14848.36|14768.36|14846.93|14766.93|10
1726411760000|2024-09-15 14:49:20|14848.1|14768.1|14848.03|14768.03|14848.21|14768.21|14848.03|14768.03|9
1726411770000|2024-09-15 14:49:30|14848.4|14768.4|14848.26|14768.26|14848.4|14768.4|14847.85|14767.85|10
1726411780000|2024-09-15 14:49:40|14848.27|14768.27|14849.35|14769.35|14849.35|14769.35|14848.27|14768.27|10
1726411790000|2024-09-15 14:49:50|14849.2|14769.2|14849.12|14769.12|14849.24|14769.24|14849.1|14769.1|7
1726411800000|2024-09-15 14:50:00|14849|14769|14847.4|14767.4|14849|14769|14847.4|14767.4|10
1726411810000|2024-09-15 14:50:10|14847.29|14767.29|14846.98|14766.98|14847.68|14767.68|14846.8|14766.8|10
1726411820000|2024-09-15 14:50:20|14847.02|14767.02|14847.16|14767.16|14847.28|14767.28|14846.68|14766.68|10
1726411830000|2024-09-15 14:50:30|14847.19|14767.19|14847.49|14767.49|14847.71|14767.71|14847.11|14767.11|9
1726411840000|2024-09-15 14:50:40|14847.71|14767.71|14847.4|14767.4|14847.93|14767.93|14847.4|14767.4|8
1726411850000|2024-09-15 14:50:50|14847.45|14767.45|14847.66|14767.66|14847.66|14767.66|14847.38|14767.38|7
1726411860000|2024-09-15 14:51:00|14847.68|14767.68|14847.76|14767.76|14848.05|14768.05|14847.68|14767.68|9
1726411870000|2024-09-15 14:51:10|14847.81|14767.81|14850.05|14770.05|14850.05|14770.05|14847.81|14767.81|9
1726411880000|2024-09-15 14:51:20|14849.88|14769.88|14849.4|14769.4|14850.06|14770.06|14849.4|14769.4|9
1726411890000|2024-09-15 14:51:30|14849.84|14769.84|14849.59|14769.59|14849.84|14769.84|14849.45|14769.45|9
1726411900000|2024-09-15 14:51:40|14849.6|14769.6|14849.15|14769.15|14849.6|14769.6|14848.99|14768.99|9
1726411910000|2024-09-15 14:51:50|14849.23|14769.23|14849.6|14769.6|14849.6|14769.6|14849.23|14769.23|4
1726411920000|2024-09-15 14:52:00|14849.56|14769.56|14849.78|14769.78|14849.78|14769.78|14849.42|14769.42|9
1726411930000|2024-09-15 14:52:10|14849.91|14769.91|14851.57|14771.57|14851.57|14771.57|14849.91|14769.91|10
1726411940000|2024-09-15 14:52:20|14851.79|14771.79|14859.01|14779.01|14859.01|14779.01|14851.68|14771.68|10
1726411950000|2024-09-15 14:52:30|14858.84|14778.84|14859.32|14779.32|14859.32|14779.32|14858.84|14778.84|10
1726411960000|2024-09-15 14:52:40|14859.73|14779.73|14860.6|14780.6|14860.6|14780.6|14859.71|14779.71|10
1726411970000|2024-09-15 14:52:50|14860.76|14780.76|14862.72|14782.72|14862.72|14782.72|14860.76|14780.76|9
1726411980000|2024-09-15 14:53:00|14862.76|14782.76|14863.94|14783.94|14863.94|14783.94|14862.56|14782.56|10
1726411990000|2024-09-15 14:53:10|14864|14784|14864.71|14784.71|14864.71|14784.71|14864|14784|10
1726412000000|2024-09-15 14:53:20|14864.94|14784.94|14866.47|14786.47|14866.47|14786.47|14864.94|14784.94|10
1726412010000|2024-09-15 14:53:30|14866.54|14786.54|14867.01|14787.01|14867.34|14787.34|14866.54|14786.54|10
1726412020000|2024-09-15 14:53:40|14867.08|14787.08|14867.17|14787.17|14867.22|14787.22|14867.05|14787.05|8
1726412030000|2024-09-15 14:53:50|14867.14|14787.14|14867.07|14787.07|14867.17|14787.17|14867.03|14787.03|9
1726412040000|2024-09-15 14:54:00|14867.11|14787.11|14867.64|14787.64|14867.64|14787.64|14866.99|14786.99|9
1726412050000|2024-09-15 14:54:10|14867.66|14787.66|14872.61|14792.61|14872.78|14792.78|14867.66|14787.66|9
1726412060000|2024-09-15 14:54:20|14872.71|14792.71|14863.13|14783.13|14872.86|14792.86|14863.13|14783.13|10
1726412070000|2024-09-15 14:54:30|14863.23|14783.23|14859.85|14779.85|14863.23|14783.23|14859.85|14779.85|10
1726412080000|2024-09-15 14:54:40|14859.46|14779.46|14859.24|14779.24|14859.68|14779.68|14859.24|14779.24|9
1726412090000|2024-09-15 14:54:50|14859.32|14779.32|14859.08|14779.08|14859.57|14779.57|14859.08|14779.08|10
1726412100000|2024-09-15 14:55:00|14859.07|14779.07|14861.47|14781.47|14861.59|14781.59|14859.07|14779.07|8
1726412110000|2024-09-15 14:55:10|14861.66|14781.66|14861.64|14781.64|14861.83|14781.83|14861.56|14781.56|9
1726412120000|2024-09-15 14:55:20|14861.66|14781.66|14858.98|14778.98|14861.82|14781.82|14858.76|14778.76|10
1726412130000|2024-09-15 14:55:30|14858.41|14778.41|14859.12|14779.12|14859.12|14779.12|14858.41|14778.41|6
1726412140000|2024-09-15 14:55:40|14859.14|14779.14|14860.49|14780.49|14860.49|14780.49|14859.14|14779.14|8
1726412150000|2024-09-15 14:55:50|14860.23|14780.23|14863.63|14783.63|14863.63|14783.63|14860.23|14780.23|10
1726412160000|2024-09-15 14:56:00|14864.78|14784.78|14865.03|14785.03|14865.03|14785.03|14864.58|14784.58|9
1726412170000|2024-09-15 14:56:10|14864.76|14784.76|14867.44|14787.44|14867.44|14787.44|14864.37|14784.37|10
1726412180000|2024-09-15 14:56:20|14867.61|14787.61|14869.98|14789.98|14870.27|14790.27|14867.61|14787.61|10
1726412190000|2024-09-15 14:56:30|14869.91|14789.91|14867.37|14787.37|14870.03|14790.03|14867.3|14787.3|10
1726412200000|2024-09-15 14:56:40|14867.41|14787.41|14865.27|14785.27|14867.41|14787.41|14865.27|14785.27|10
1726412210000|2024-09-15 14:56:50|14864.92|14784.92|14866.72|14786.72|14866.72|14786.72|14864.88|14784.88|10
1726412220000|2024-09-15 14:57:00|14866.86|14786.86|14868.01|14788.01|14868.04|14788.04|14866.85|14786.85|10
1726412230000|2024-09-15 14:57:10|14868.3|14788.3|14869.07|14789.07|14869.07|14789.07|14868.28|14788.28|9
1726412240000|2024-09-15 14:57:20|14869.03|14789.03|14868.46|14788.46|14869.03|14789.03|14868.06|14788.06|10
1726412250000|2024-09-15 14:57:30|14868.42|14788.42|14870.83|14790.83|14870.83|14790.83|14868.42|14788.42|10
1726412260000|2024-09-15 14:57:40|14870.93|14790.93|14872.88|14792.88|14872.88|14792.88|14870.93|14790.93|9
1726412270000|2024-09-15 14:57:50|14873.35|14793.35|14874.68|14794.68|14874.68|14794.68|14873.35|14793.35|10
1726412280000|2024-09-15 14:58:00|14874.59|14794.59|14874.43|14794.43|14874.59|14794.59|14874.28|14794.28|8
1726412290000|2024-09-15 14:58:10|14874.59|14794.59|14874.53|14794.53|14874.61|14794.61|14874.18|14794.18|10
1726412300000|2024-09-15 14:58:20|14874.8|14794.8|14873.8|14793.8|14874.96|14794.96|14873.74|14793.74|10
1726412310000|2024-09-15 14:58:30|14873.79|14793.79|14874.51|14794.51|14874.52|14794.52|14873.79|14793.79|10
1726412320000|2024-09-15 14:58:40|14874.22|14794.22|14872.09|14792.09|14874.22|14794.22|14872.09|14792.09|10
1726412330000|2024-09-15 14:58:50|14872.03|14792.03|14870.36|14790.36|14872.03|14792.03|14870.26|14790.26|10
1726412340000|2024-09-15 14:59:00|14870.43|14790.43|14872.25|14792.25|14872.25|14792.25|14870.33|14790.33|9
1726412350000|2024-09-15 14:59:10|14872.52|14792.52|14873.13|14793.13|14873.13|14793.13|14872.52|14792.52|8
1726412360000|2024-09-15 14:59:20|14873.52|14793.52|14872.28|14792.28|14873.63|14793.63|14871.75|14791.75|10
1726412370000|2024-09-15 14:59:30|14872.08|14792.08|14872.12|14792.12|14872.2|14792.2|14872.07|14792.07|10
1726412380000|2024-09-15 14:59:40|14872.1|14792.1|14872.89|14792.89|14872.89|14792.89|14872.1|14792.1|8
1726412390000|2024-09-15 14:59:50|14872.7|14792.7|14873.1|14793.1|14873.1|14793.1|14872.63|14792.63|9
1726412400000|2024-09-15 15:00:00|14873.16|14793.16|14873.12|14793.12|14873.16|14793.16|14872.69|14792.69|9
1726412410000|2024-09-15 15:00:10|14873|14793|14873.22|14793.22|14873.31|14793.31|14873|14793|9
1726412420000|2024-09-15 15:00:20|14872.88|14792.88|14872.29|14792.29|14872.88|14792.88|14872.25|14792.25|10
1726412430000|2024-09-15 15:00:30|14872|14792|14869.93|14789.93|14872.29|14792.29|14869.93|14789.93|10
1726412440000|2024-09-15 15:00:40|14870.02|14790.02|14868.82|14788.82|14870.02|14790.02|14868.82|14788.82|9
1726412450000|2024-09-15 15:00:50|14868.5|14788.5|14866.91|14786.91|14868.5|14788.5|14866.91|14786.91|10
1726412460000|2024-09-15 15:01:00|14865.64|14785.64|14865.17|14785.17|14865.72|14785.72|14865.12|14785.12|9
1726412470000|2024-09-15 15:01:10|14865.28|14785.28|14864.45|14784.45|14865.33|14785.33|14864.34|14784.34|8
1726412480000|2024-09-15 15:01:20|14864.52|14784.52|14864.89|14784.89|14864.9|14784.9|14864.49|14784.49|10
1726412490000|2024-09-15 15:01:30|14864.85|14784.85|14864.99|14784.99|14865.09|14785.09|14864.85|14784.85|10
1726412500000|2024-09-15 15:01:40|14864.96|14784.96|14866.25|14786.25|14866.25|14786.25|14864.96|14784.96|9
1726412510000|2024-09-15 15:01:50|14866.53|14786.53|14873.18|14793.18|14873.26|14793.26|14866.53|14786.53|10
1726412520000|2024-09-15 15:02:00|14873.33|14793.33|14873.27|14793.27|14873.53|14793.53|14873.17|14793.17|8
1726412530000|2024-09-15 15:02:10|14873.25|14793.25|14876.46|14796.46|14876.46|14796.46|14873.25|14793.25|10
1726412540000|2024-09-15 15:02:20|14876.56|14796.56|14872.88|14792.88|14877.18|14797.18|14872.71|14792.71|10
1726412550000|2024-09-15 15:02:30|14872.87|14792.87|14875.78|14795.78|14875.78|14795.78|14872.87|14792.87|10
1726412560000|2024-09-15 15:02:40|14877.15|14797.15|14881.83|14801.83|14881.83|14801.83|14877.15|14797.15|10
1726412570000|2024-09-15 15:02:50|14882.14|14802.14|14884.38|14804.38|14884.38|14804.38|14882.14|14802.14|9
1726412580000|2024-09-15 15:03:00|14885.36|14805.36|14889.97|14809.97|14889.97|14809.97|14885.36|14805.36|10
1726412590000|2024-09-15 15:03:10|14891.25|14811.25|14890.79|14810.79|14891.25|14811.25|14890.36|14810.36|10
1726412600000|2024-09-15 15:03:20|14890.69|14810.69|14890.18|14810.18|14890.69|14810.69|14890.05|14810.05|9
1726412610000|2024-09-15 15:03:30|14890.14|14810.14|14890.22|14810.22|14890.34|14810.34|14889.99|14809.99|10
1726412620000|2024-09-15 15:03:40|14889.77|14809.77|14885.18|14805.18|14889.77|14809.77|14885.18|14805.18|10
1726412630000|2024-09-15 15:03:50|14884.75|14804.75|14882.84|14802.84|14884.75|14804.75|14882.84|14802.84|9
1726412640000|2024-09-15 15:04:00|14882.65|14802.65|14882.49|14802.49|14883.01|14803.01|14882.42|14802.42|9
1726412650000|2024-09-15 15:04:10|14882.4|14802.4|14881.62|14801.62|14882.4|14802.4|14880.8|14800.8|9
1726412660000|2024-09-15 15:04:20|14881.78|14801.78|14879.51|14799.51|14881.78|14801.78|14879.51|14799.51|10
1726412670000|2024-09-15 15:04:30|14879.61|14799.61|14878.32|14798.32|14879.61|14799.61|14878.32|14798.32|10
1726412680000|2024-09-15 15:04:40|14878.1|14798.1|14878.52|14798.52|14879.82|14799.82|14878.1|14798.1|10
1726412690000|2024-09-15 15:04:50|14878.87|14798.87|14882.95|14802.95|14882.95|14802.95|14878.79|14798.79|10
1726412700000|2024-09-15 15:05:00|14883.06|14803.06|14886.09|14806.09|14886.12|14806.12|14883.06|14803.06|10
1726412710000|2024-09-15 15:05:10|14885.84|14805.84|14885.98|14805.98|14886.81|14806.81|14885.84|14805.84|10
1726412720000|2024-09-15 15:05:20|14886.07|14806.07|14885.4|14805.4|14886.21|14806.21|14885.4|14805.4|10
1726412730000|2024-09-15 15:05:30|14885.34|14805.34|14884.17|14804.17|14885.44|14805.44|14884.11|14804.11|10
1726412740000|2024-09-15 15:05:40|14884.16|14804.16|14883.57|14803.57|14884.16|14804.16|14883.54|14803.54|10
1726412750000|2024-09-15 15:05:50|14883.72|14803.72|14884.02|14804.02|14884.02|14804.02|14883.48|14803.48|9
1726412760000|2024-09-15 15:06:00|14883.88|14803.88|14882.16|14802.16|14884.03|14804.03|14882.12|14802.12|9
1726412770000|2024-09-15 15:06:10|14882.82|14802.82|14882.66|14802.66|14884.3|14804.3|14882.66|14802.66|10
1726412780000|2024-09-15 15:06:20|14882.38|14802.38|14882.94|14802.94|14882.94|14802.94|14882.37|14802.37|9
1726412790000|2024-09-15 15:06:30|14882.99|14802.99|14884.14|14804.14|14884.62|14804.62|14882.99|14802.99|9
1726412800000|2024-09-15 15:06:40|14884.11|14804.11|14882.97|14802.97|14884.19|14804.19|14882.97|14802.97|10
1726412810000|2024-09-15 15:06:50|14882.93|14802.93|14882.9|14802.9|14882.93|14802.93|14882.36|14802.36|10
1726412820000|2024-09-15 15:07:00|14883.01|14803.01|14884.2|14804.2|14884.78|14804.78|14883.01|14803.01|10
1726412830000|2024-09-15 15:07:10|14883.64|14803.64|14884.36|14804.36|14884.62|14804.62|14883.59|14803.59|10
1726412840000|2024-09-15 15:07:20|14884.28|14804.28|14882.54|14802.54|14884.76|14804.76|14882.54|14802.54|10
1726412850000|2024-09-15 15:07:30|14881.9|14801.9|14881.77|14801.77|14882.48|14802.48|14881.76|14801.76|9
1726412860000|2024-09-15 15:07:40|14881.78|14801.78|14881.28|14801.28|14881.79|14801.79|14881.19|14801.19|10
1726412870000|2024-09-15 15:07:50|14881.26|14801.26|14882.3|14802.3|14882.3|14802.3|14881.21|14801.21|10
1726412880000|2024-09-15 15:08:00|14882.52|14802.52|14882.13|14802.13|14882.82|14802.82|14882.13|14802.13|10
1726412890000|2024-09-15 15:08:10|14881.95|14801.95|14881.63|14801.63|14881.95|14801.95|14881.44|14801.44|9
1726412900000|2024-09-15 15:08:20|14881.58|14801.58|14880.8|14800.8|14881.58|14801.58|14880.74|14800.74|10
1726412910000|2024-09-15 15:08:30|14879.64|14799.64|14879.23|14799.23|14879.77|14799.77|14879.23|14799.23|8
1726412920000|2024-09-15 15:08:40|14879.2|14799.2|14878.95|14798.95|14879.2|14799.2|14878.36|14798.36|9
1726412930000|2024-09-15 15:08:50|14878.69|14798.69|14877.01|14797.01|14878.69|14798.69|14877.01|14797.01|9
1726412940000|2024-09-15 15:09:00|14876.95|14796.95|14876.77|14796.77|14876.95|14796.95|14876.64|14796.64|10
1726412950000|2024-09-15 15:09:10|14876.81|14796.81|14876.58|14796.58|14876.84|14796.84|14876.55|14796.55|10
1726412960000|2024-09-15 15:09:20|14876.23|14796.23|14876.36|14796.36|14876.48|14796.48|14875.95|14795.95|10
1726412970000|2024-09-15 15:09:30|14876.58|14796.58|14876.11|14796.11|14876.62|14796.62|14876.11|14796.11|8
1726412980000|2024-09-15 15:09:40|14875.91|14795.91|14873.48|14793.48|14875.91|14795.91|14873.47|14793.47|10
1726412990000|2024-09-15 15:09:50|14873.43|14793.43|14872.5|14792.5|14873.43|14793.43|14872.48|14792.48|10
1726413000000|2024-09-15 15:10:00|14872.3|14792.3|14871.35|14791.35|14872.32|14792.32|14871.15|14791.15|10
1726413010000|2024-09-15 15:10:10|14871.13|14791.13|14867.81|14787.81|14871.13|14791.13|14867.37|14787.37|10
1726413020000|2024-09-15 15:10:20|14867.94|14787.94|14867.42|14787.42|14868.03|14788.03|14867.37|14787.37|10
1726413030000|2024-09-15 15:10:30|14867.11|14787.11|14866.99|14786.99|14867.27|14787.27|14866.74|14786.74|8
1726413040000|2024-09-15 15:10:40|14867|14787|14866.41|14786.41|14867|14787|14866.12|14786.12|7
1726413050000|2024-09-15 15:10:50|14866.91|14786.91|14867.18|14787.18|14867.18|14787.18|14866.68|14786.68|9
1726413060000|2024-09-15 15:11:00|14867.57|14787.57|14867.29|14787.29|14867.72|14787.72|14867.29|14787.29|8
1726413070000|2024-09-15 15:11:10|14867.25|14787.25|14866.61|14786.61|14867.25|14787.25|14866.55|14786.55|9
1726413080000|2024-09-15 15:11:20|14866.59|14786.59|14865.52|14785.52|14866.59|14786.59|14865.52|14785.52|8
1726413090000|2024-09-15 15:11:30|14865.45|14785.45|14864.51|14784.51|14865.47|14785.47|14864.49|14784.49|9
1726413100000|2024-09-15 15:11:40|14863.94|14783.94|14864.15|14784.15|14864.43|14784.43|14863.82|14783.82|8
1726413110000|2024-09-15 15:11:50|14864.13|14784.13|14863.91|14783.91|14864.13|14784.13|14863.9|14783.9|7
1726413120000|2024-09-15 15:12:00|14863.83|14783.83|14863.99|14783.99|14863.99|14783.99|14863.83|14783.83|6
1726413130000|2024-09-15 15:12:10|14863.98|14783.98|14864.2|14784.2|14864.2|14784.2|14863.95|14783.95|6
1726413140000|2024-09-15 15:12:20|14864.01|14784.01|14863.28|14783.28|14864.01|14784.01|14863.28|14783.28|10
1726413150000|2024-09-15 15:12:30|14863.11|14783.11|14862.76|14782.76|14863.26|14783.26|14862.76|14782.76|9
1726413160000|2024-09-15 15:12:40|14862.8|14782.8|14861.2|14781.2|14862.8|14782.8|14861.2|14781.2|9
1726413170000|2024-09-15 15:12:50|14861.1|14781.1|14861.29|14781.29|14861.66|14781.66|14860.8|14780.8|9
1726413180000|2024-09-15 15:13:00|14861.24|14781.24|14860.21|14780.21|14861.24|14781.24|14860.21|14780.21|9
1726413190000|2024-09-15 15:13:10|14859.62|14779.62|14858.83|14778.83|14859.62|14779.62|14858.64|14778.64|10
1726413200000|2024-09-15 15:13:20|14858.53|14778.53|14856.38|14776.38|14858.53|14778.53|14855.88|14775.88|10
1726413210000|2024-09-15 15:13:30|14856.75|14776.75|14858.54|14778.54|14858.56|14778.56|14856.75|14776.75|10
1726413220000|2024-09-15 15:13:40|14858.13|14778.13|14856.39|14776.39|14858.31|14778.31|14856.39|14776.39|10
1726413230000|2024-09-15 15:13:50|14856.32|14776.32|14854.46|14774.46|14856.32|14776.32|14854.46|14774.46|9
1726413240000|2024-09-15 15:14:00|14854.19|14774.19|14853.16|14773.16|14854.19|14774.19|14853.09|14773.09|10
1726413250000|2024-09-15 15:14:10|14853.4|14773.4|14852.7|14772.7|14853.53|14773.53|14852.7|14772.7|9
1726413260000|2024-09-15 15:14:20|14852.92|14772.92|14853.46|14773.46|14853.46|14773.46|14852.78|14772.78|9
1726413270000|2024-09-15 15:14:30|14853.26|14773.26|14854.19|14774.19|14854.19|14774.19|14852.68|14772.68|7
1726413280000|2024-09-15 15:14:40|14854.25|14774.25|14854.91|14774.91|14855.31|14775.31|14854.25|14774.25|10
1726413290000|2024-09-15 15:14:50|14854.93|14774.93|14855.2|14775.2|14855.26|14775.26|14854.93|14774.93|8
1726413300000|2024-09-15 15:15:00|14855.21|14775.21|14854.13|14774.13|14855.22|14775.22|14854.13|14774.13|9
1726413310000|2024-09-15 15:15:10|14853.97|14773.97|14853.58|14773.58|14853.97|14773.97|14853.49|14773.49|8
1726413320000|2024-09-15 15:15:20|14853.38|14773.38|14848.36|14768.36|14853.38|14773.38|14848.36|14768.36|10
1726413330000|2024-09-15 15:15:30|14848.41|14768.41|14849.84|14769.84|14849.84|14769.84|14848.41|14768.41|9
1726413340000|2024-09-15 15:15:40|14849.72|14769.72|14851.12|14771.12|14851.12|14771.12|14849.53|14769.53|8
1726413350000|2024-09-15 15:15:50|14851.57|14771.57|14850.71|14770.71|14852.15|14772.15|14850.71|14770.71|9
1726413360000|2024-09-15 15:16:00|14850.74|14770.74|14850.66|14770.66|14851.04|14771.04|14850.66|14770.66|6
1726413370000|2024-09-15 15:16:10|14850.65|14770.65|14850.76|14770.76|14850.86|14770.86|14850.64|14770.64|8
1726413380000|2024-09-15 15:16:20|14850.73|14770.73|14850.57|14770.57|14850.73|14770.73|14850.19|14770.19|9
1726413390000|2024-09-15 15:16:30|14850.41|14770.41|14851.19|14771.19|14851.19|14771.19|14850.41|14770.41|9
1726413400000|2024-09-15 15:16:40|14851.18|14771.18|14851.98|14771.98|14851.98|14771.98|14851.18|14771.18|9
1726413410000|2024-09-15 15:16:50|14852.04|14772.04|14852.69|14772.69|14852.69|14772.69|14852.04|14772.04|9
1726413420000|2024-09-15 15:17:00|14852.13|14772.13|14850.73|14770.73|14852.13|14772.13|14850.61|14770.61|10
1726413430000|2024-09-15 15:17:10|14850.71|14770.71|14851.28|14771.28|14851.47|14771.47|14850.69|14770.69|9
1726413440000|2024-09-15 15:17:20|14851.43|14771.43|14851.93|14771.93|14851.93|14771.93|14851.43|14771.43|10
1726413450000|2024-09-15 15:17:30|14852.26|14772.26|14857.76|14777.76|14857.76|14777.76|14852.26|14772.26|10
1726413460000|2024-09-15 15:17:40|14859.84|14779.84|14861.22|14781.22|14861.22|14781.22|14859.84|14779.84|9
1726413470000|2024-09-15 15:17:50|14860.98|14780.98|14861.71|14781.71|14861.71|14781.71|14860.78|14780.78|10
1726413480000|2024-09-15 15:18:00|14861.95|14781.95|14863.16|14783.16|14863.26|14783.26|14861.95|14781.95|10
1726413490000|2024-09-15 15:18:10|14863.15|14783.15|14863.16|14783.16|14863.16|14783.16|14863.12|14783.12|6
1726413500000|2024-09-15 15:18:20|14862.81|14782.81|14859.9|14779.9|14862.81|14782.81|14859.9|14779.9|10
1726413510000|2024-09-15 15:18:30|14859.35|14779.35|14859.27|14779.27|14859.39|14779.39|14859.2|14779.2|10
1726413520000|2024-09-15 15:18:40|14859.28|14779.28|14859.44|14779.44|14859.44|14779.44|14859.01|14779.01|10
1726413530000|2024-09-15 15:18:50|14859.26|14779.26|14859.84|14779.84|14859.88|14779.88|14859.13|14779.13|10
1726413540000|2024-09-15 15:19:00|14859.99|14779.99|14860.88|14780.88|14860.88|14780.88|14859.99|14779.99|10
1726413550000|2024-09-15 15:19:10|14860.9|14780.9|14861.36|14781.36|14861.74|14781.74|14860.8|14780.8|9
1726413560000|2024-09-15 15:19:20|14861.21|14781.21|14860.74|14780.74|14861.21|14781.21|14860.56|14780.56|10
1726413570000|2024-09-15 15:19:30|14860.72|14780.72|14860.1|14780.1|14860.72|14780.72|14860.03|14780.03|9
1726413580000|2024-09-15 15:19:40|14860.18|14780.18|14860.55|14780.55|14860.63|14780.63|14860.18|14780.18|9
1726413590000|2024-09-15 15:19:50|14860.16|14780.16|14860.31|14780.31|14860.31|14780.31|14859.77|14779.77|10
1726413600000|2024-09-15 15:20:00|14860.42|14780.42|14860.84|14780.84|14860.84|14780.84|14860.42|14780.42|10
1726413610000|2024-09-15 15:20:10|14860.78|14780.78|14861.17|14781.17|14861.17|14781.17|14860.19|14780.19|10
1726413620000|2024-09-15 15:20:20|14861.15|14781.15|14861.09|14781.09|14861.15|14781.15|14860.97|14780.97|9
1726413630000|2024-09-15 15:20:30|14861.14|14781.14|14862.36|14782.36|14862.36|14782.36|14861.13|14781.13|9
1726413640000|2024-09-15 15:20:40|14862.43|14782.43|14862.83|14782.83|14862.83|14782.83|14862.43|14782.43|9
1726413650000|2024-09-15 15:20:50|14863.17|14783.17|14863.93|14783.93|14863.94|14783.94|14863.17|14783.17|8
1726413660000|2024-09-15 15:21:00|14863.9|14783.9|14865.81|14785.81|14865.81|14785.81|14863.8|14783.8|10
1726413670000|2024-09-15 15:21:10|14865.75|14785.75|14865.77|14785.77|14865.77|14785.77|14865.34|14785.34|9
1726413680000|2024-09-15 15:21:20|14865.85|14785.85|14866.09|14786.09|14866.09|14786.09|14865.85|14785.85|6
1726413690000|2024-09-15 15:21:30|14866.05|14786.05|14866.51|14786.51|14866.51|14786.51|14866.05|14786.05|10
1726413700000|2024-09-15 15:21:40|14866.58|14786.58|14866.68|14786.68|14866.89|14786.89|14866.49|14786.49|9
1726413710000|2024-09-15 15:21:50|14866.6|14786.6|14867.22|14787.22|14867.22|14787.22|14866.6|14786.6|7
1726413720000|2024-09-15 15:22:00|14867.32|14787.32|14866.57|14786.57|14867.61|14787.61|14866.45|14786.45|9
1726413730000|2024-09-15 15:22:10|14866.46|14786.46|14867.1|14787.1|14867.1|14787.1|14866.24|14786.24|10
1726413740000|2024-09-15 15:22:20|14867.14|14787.14|14867.21|14787.21|14867.42|14787.42|14867.14|14787.14|9
1726413750000|2024-09-15 15:22:30|14867.2|14787.2|14867.1|14787.1|14867.35|14787.35|14867.03|14787.03|9
1726413760000|2024-09-15 15:22:40|14865.63|14785.63|14866.14|14786.14|14866.14|14786.14|14865.51|14785.51|10
1726413770000|2024-09-15 15:22:50|14866.02|14786.02|14865.79|14785.79|14866.02|14786.02|14865.56|14785.56|10
1726413780000|2024-09-15 15:23:00|14865.84|14785.84|14866.33|14786.33|14866.37|14786.37|14865.77|14785.77|9
1726413790000|2024-09-15 15:23:10|14866.51|14786.51|14866.76|14786.76|14866.76|14786.76|14866.08|14786.08|9
1726413800000|2024-09-15 15:23:20|14866.56|14786.56|14867.08|14787.08|14867.08|14787.08|14866.56|14786.56|9
1726413810000|2024-09-15 15:23:30|14867.11|14787.11|14863.57|14783.57|14867.11|14787.11|14863.57|14783.57|10
1726413820000|2024-09-15 15:23:40|14863.51|14783.51|14863.37|14783.37|14863.53|14783.53|14863.37|14783.37|10
1726413830000|2024-09-15 15:23:50|14863.36|14783.36|14865.38|14785.38|14865.38|14785.38|14862.99|14782.99|9
1726413840000|2024-09-15 15:24:00|14865.41|14785.41|14866.6|14786.6|14866.6|14786.6|14863.63|14783.63|10
1726413850000|2024-09-15 15:24:10|14866.92|14786.92|14867.6|14787.6|14867.79|14787.79|14866.92|14786.92|10
1726413860000|2024-09-15 15:24:20|14867.42|14787.42|14866.81|14786.81|14867.72|14787.72|14866.81|14786.81|10
1726413870000|2024-09-15 15:24:30|14867.14|14787.14|14866.96|14786.96|14867.31|14787.31|14866.96|14786.96|8
1726413880000|2024-09-15 15:24:40|14867.09|14787.09|14867.79|14787.79|14867.79|14787.79|14866.97|14786.97|9
1726413890000|2024-09-15 15:24:50|14867.99|14787.99|14867.25|14787.25|14867.99|14787.99|14867.25|14787.25|9
1726413900000|2024-09-15 15:25:00|14867.32|14787.32|14866.64|14786.64|14867.32|14787.32|14866.55|14786.55|8
1726413910000|2024-09-15 15:25:10|14866.71|14786.71|14866.18|14786.18|14866.87|14786.87|14866.18|14786.18|7
1726413920000|2024-09-15 15:25:20|14866.14|14786.14|14865.35|14785.35|14866.14|14786.14|14865.35|14785.35|10
1726413930000|2024-09-15 15:25:30|14865.23|14785.23|14864.95|14784.95|14865.23|14785.23|14864.95|14784.95|9
1726413940000|2024-09-15 15:25:40|14864.8|14784.8|14865.01|14785.01|14865.29|14785.29|14864.8|14784.8|10
1726413950000|2024-09-15 15:25:50|14864.91|14784.91|14864.06|14784.06|14864.96|14784.96|14864.06|14784.06|10
1726413960000|2024-09-15 15:26:00|14864.34|14784.34|14864.22|14784.22|14864.38|14784.38|14863.89|14783.89|8
1726413970000|2024-09-15 15:26:10|14864.32|14784.32|14864.22|14784.22|14864.43|14784.43|14864.22|14784.22|9
1726413980000|2024-09-15 15:26:20|14864.39|14784.39|14864.32|14784.32|14864.81|14784.81|14864.32|14784.32|9
1726413990000|2024-09-15 15:26:30|14864.54|14784.54|14865.03|14785.03|14865.23|14785.23|14864.54|14784.54|10
1726414000000|2024-09-15 15:26:40|14864.98|14784.98|14864.95|14784.95|14864.98|14784.98|14864.65|14784.65|8
1726414010000|2024-09-15 15:26:50|14865.19|14785.19|14865.11|14785.11|14865.32|14785.32|14864.95|14784.95|9
1726414020000|2024-09-15 15:27:00|14865.15|14785.15|14865.84|14785.84|14865.88|14785.88|14865.15|14785.15|10
1726414030000|2024-09-15 15:27:10|14865.83|14785.83|14866.03|14786.03|14866.03|14786.03|14865.81|14785.81|10
1726414040000|2024-09-15 15:27:20|14866.1|14786.1|14866.48|14786.48|14866.48|14786.48|14865.93|14785.93|10
1726414050000|2024-09-15 15:27:30|14866.75|14786.75|14867.03|14787.03|14867.26|14787.26|14866.75|14786.75|10
1726414060000|2024-09-15 15:27:40|14867.2|14787.2|14867.83|14787.83|14867.83|14787.83|14867.2|14787.2|10
1726414070000|2024-09-15 15:27:50|14867.86|14787.86|14868.2|14788.2|14868.26|14788.26|14867.86|14787.86|8
1726414080000|2024-09-15 15:28:00|14868.34|14788.34|14869.82|14789.82|14869.87|14789.87|14868.34|14788.34|10
1726414090000|2024-09-15 15:28:10|14869.72|14789.72|14869.74|14789.74|14869.8|14789.8|14869.62|14789.62|9
1726414100000|2024-09-15 15:28:20|14869.81|14789.81|14869.48|14789.48|14870.03|14790.03|14869.48|14789.48|9
1726414110000|2024-09-15 15:28:30|14869.49|14789.49|14870|14790|14870.18|14790.18|14869.46|14789.46|10
1726414120000|2024-09-15 15:28:40|14870.01|14790.01|14868.83|14788.83|14870.2|14790.2|14868.83|14788.83|10
1726414130000|2024-09-15 15:28:50|14868.78|14788.78|14868.85|14788.85|14869.13|14789.13|14868.78|14788.78|9
1726414140000|2024-09-15 15:29:00|14868.91|14788.91|14869.32|14789.32|14869.32|14789.32|14868.91|14788.91|9
1726414150000|2024-09-15 15:29:10|14869.41|14789.41|14870.46|14790.46|14870.74|14790.74|14869.19|14789.19|10
1726414160000|2024-09-15 15:29:20|14870.35|14790.35|14871.01|14791.01|14871.01|14791.01|14870.15|14790.15|10
1726414170000|2024-09-15 15:29:30|14871.05|14791.05|14871.07|14791.07|14871.08|14791.08|14870.94|14790.94|10
1726414180000|2024-09-15 15:29:40|14871.23|14791.23|14871.12|14791.12|14871.3|14791.3|14871.09|14791.09|8
1726414190000|2024-09-15 15:29:50|14871.13|14791.13|14871.4|14791.4|14871.4|14791.4|14871.13|14791.13|6
1726414200000|2024-09-15 15:30:00|14871.48|14791.48|14871.23|14791.23|14871.53|14791.53|14871.23|14791.23|9
1726414210000|2024-09-15 15:30:10|14871.24|14791.24|14870.86|14790.86|14871.48|14791.48|14870.86|14790.86|9
1726414220000|2024-09-15 15:30:20|14870.79|14790.79|14870.45|14790.45|14871.24|14791.24|14870.45|14790.45|10
1726414230000|2024-09-15 15:30:30|14870.58|14790.58|14870.86|14790.86|14871.04|14791.04|14870.58|14790.58|10
1726414240000|2024-09-15 15:30:40|14870.85|14790.85|14869.68|14789.68|14870.87|14790.87|14869.68|14789.68|8
1726414250000|2024-09-15 15:30:50|14869.58|14789.58|14869.57|14789.57|14869.86|14789.86|14869.49|14789.49|10
1726414260000|2024-09-15 15:31:00|14869.72|14789.72|14868.79|14788.79|14869.72|14789.72|14868.79|14788.79|9
1726414270000|2024-09-15 15:31:10|14868.54|14788.54|14868.21|14788.21|14868.54|14788.54|14868.09|14788.09|9
1726414280000|2024-09-15 15:31:20|14868.28|14788.28|14865.79|14785.79|14868.28|14788.28|14865.79|14785.79|9
1726414290000|2024-09-15 15:31:30|14865.54|14785.54|14863.43|14783.43|14865.54|14785.54|14863.24|14783.24|10
1726414300000|2024-09-15 15:31:40|14863.42|14783.42|14863.47|14783.47|14863.68|14783.68|14863.4|14783.4|8
1726414310000|2024-09-15 15:31:50|14863.29|14783.29|14862.66|14782.66|14863.29|14783.29|14862.66|14782.66|10
1726414320000|2024-09-15 15:32:00|14862.7|14782.7|14863.22|14783.22|14863.28|14783.28|14862.7|14782.7|7
1726414330000|2024-09-15 15:32:10|14863.32|14783.32|14862.82|14782.82|14863.32|14783.32|14862.66|14782.66|9
1726414340000|2024-09-15 15:32:20|14862.98|14782.98|14863.89|14783.89|14863.89|14783.89|14862.41|14782.41|10
1726414350000|2024-09-15 15:32:30|14863.02|14783.02|14863.03|14783.03|14863.03|14783.03|14862.32|14782.32|10
1726414360000|2024-09-15 15:32:40|14862.82|14782.82|14862.39|14782.39|14862.82|14782.82|14862.37|14782.37|9
1726414370000|2024-09-15 15:32:50|14862.37|14782.37|14862.22|14782.22|14862.5|14782.5|14862.03|14782.03|10
1726414380000|2024-09-15 15:33:00|14862.18|14782.18|14863.76|14783.76|14863.76|14783.76|14861.93|14781.93|9
1726414390000|2024-09-15 15:33:10|14863.82|14783.82|14864.18|14784.18|14864.18|14784.18|14863.17|14783.17|9
1726414400000|2024-09-15 15:33:20|14864.29|14784.29|14866.01|14786.01|14866.01|14786.01|14864.29|14784.29|10
1726414410000|2024-09-15 15:33:30|14866.11|14786.11|14866.85|14786.85|14866.9|14786.9|14866.11|14786.11|10
1726414420000|2024-09-15 15:33:40|14866.71|14786.71|14867|14787|14867.42|14787.42|14866.71|14786.71|10
1726414430000|2024-09-15 15:33:50|14866.95|14786.95|14867.12|14787.12|14867.29|14787.29|14866.94|14786.94|9
1726414440000|2024-09-15 15:34:00|14867.23|14787.23|14866.65|14786.65|14868.03|14788.03|14866.65|14786.65|10
1726414450000|2024-09-15 15:34:10|14866.6|14786.6|14866.25|14786.25|14866.71|14786.71|14866.25|14786.25|10
1726414460000|2024-09-15 15:34:20|14865.96|14785.96|14863.66|14783.66|14865.96|14785.96|14863.66|14783.66|10
1726414470000|2024-09-15 15:34:30|14863.4|14783.4|14862.5|14782.5|14863.4|14783.4|14862.48|14782.48|9
1726414480000|2024-09-15 15:34:40|14862.49|14782.49|14863.08|14783.08|14863.16|14783.16|14862.44|14782.44|10
1726414490000|2024-09-15 15:34:50|14863.12|14783.12|14863.32|14783.32|14863.32|14783.32|14863.09|14783.09|8
1726414500000|2024-09-15 15:35:00|14862.39|14782.39|14861.08|14781.08|14862.39|14782.39|14861.08|14781.08|9
1726414510000|2024-09-15 15:35:10|14860.96|14780.96|14862.16|14782.16|14862.27|14782.27|14860.95|14780.95|10
1726414520000|2024-09-15 15:35:20|14862.11|14782.11|14861.97|14781.97|14862.11|14782.11|14861.9|14781.9|8
1726414530000|2024-09-15 15:35:30|14862.11|14782.11|14863.17|14783.17|14863.17|14783.17|14862.08|14782.08|10
1726414540000|2024-09-15 15:35:40|14863.12|14783.12|14861.63|14781.63|14863.12|14783.12|14861.57|14781.57|9
1726414550000|2024-09-15 15:35:50|14861.61|14781.61|14859.82|14779.82|14861.61|14781.61|14859.82|14779.82|10
1726414560000|2024-09-15 15:36:00|14859.72|14779.72|14858.94|14778.94|14859.91|14779.91|14858.94|14778.94|9
1726414570000|2024-09-15 15:36:10|14859.13|14779.13|14861.43|14781.43|14861.43|14781.43|14859.13|14779.13|10
1726414580000|2024-09-15 15:36:20|14861.37|14781.37|14863.46|14783.46|14863.46|14783.46|14861.37|14781.37|10
1726414590000|2024-09-15 15:36:30|14863.74|14783.74|14865.13|14785.13|14865.13|14785.13|14863.74|14783.74|10
1726414600000|2024-09-15 15:36:40|14865.12|14785.12|14865.22|14785.22|14865.32|14785.32|14864.9|14784.9|8
1726414610000|2024-09-15 15:36:50|14865.65|14785.65|14865.54|14785.54|14865.65|14785.65|14865.37|14785.37|10
1726414620000|2024-09-15 15:37:00|14865.53|14785.53|14865.5|14785.5|14865.56|14785.56|14865.24|14785.24|9
1726414630000|2024-09-15 15:37:10|14865.47|14785.47|14864.12|14784.12|14865.47|14785.47|14864.12|14784.12|10
1726414640000|2024-09-15 15:37:20|14864.77|14784.77|14865.01|14785.01|14865.01|14785.01|14864.75|14784.75|5
1726414650000|2024-09-15 15:37:30|14865.66|14785.66|14866.88|14786.88|14866.88|14786.88|14865.66|14785.66|9
1726414660000|2024-09-15 15:37:40|14866.83|14786.83|14864.98|14784.98|14866.83|14786.83|14864.98|14784.98|9
1726414670000|2024-09-15 15:37:50|14865|14785|14863.25|14783.25|14865|14785|14863.25|14783.25|10
1726414680000|2024-09-15 15:38:00|14862.96|14782.96|14862.46|14782.46|14862.96|14782.96|14862.2|14782.2|10
1726414690000|2024-09-15 15:38:10|14862.45|14782.45|14862.58|14782.58|14862.58|14782.58|14862.03|14782.03|7
1726414700000|2024-09-15 15:38:20|14862.82|14782.82|14863.74|14783.74|14863.74|14783.74|14862.61|14782.61|10
1726414710000|2024-09-15 15:38:30|14863.68|14783.68|14864.01|14784.01|14864.01|14784.01|14863.68|14783.68|9
1726414720000|2024-09-15 15:38:40|14864.5|14784.5|14864.91|14784.91|14864.91|14784.91|14864.38|14784.38|9
1726414730000|2024-09-15 15:38:50|14864.97|14784.97|14864.85|14784.85|14864.97|14784.97|14864.83|14784.83|5
1726414740000|2024-09-15 15:39:00|14864.87|14784.87|14865.51|14785.51|14865.58|14785.58|14864.87|14784.87|10
1726414750000|2024-09-15 15:39:10|14865.5|14785.5|14864.95|14784.95|14865.5|14785.5|14864.86|14784.86|10
1726414760000|2024-09-15 15:39:20|14864.91|14784.91|14865.81|14785.81|14865.81|14785.81|14864.87|14784.87|9
1726414770000|2024-09-15 15:39:30|14865.7|14785.7|14865.4|14785.4|14865.89|14785.89|14865.39|14785.39|10
1726414780000|2024-09-15 15:39:40|14865.42|14785.42|14864.99|14784.99|14865.42|14785.42|14864.92|14784.92|10
1726414790000|2024-09-15 15:39:50|14865.01|14785.01|14865.19|14785.19|14865.22|14785.22|14865.01|14785.01|9
1726414800000|2024-09-15 15:40:00|14865.22|14785.22|14864.91|14784.91|14865.72|14785.72|14864.91|14784.91|8
1726414810000|2024-09-15 15:40:10|14864.86|14784.86|14863.65|14783.65|14864.86|14784.86|14863.42|14783.42|9
1726414820000|2024-09-15 15:40:20|14863.45|14783.45|14861.45|14781.45|14863.45|14783.45|14861.45|14781.45|10
1726414830000|2024-09-15 15:40:30|14861.34|14781.34|14862.63|14782.63|14862.63|14782.63|14861.24|14781.24|10
1726414840000|2024-09-15 15:40:40|14863.22|14783.22|14866.74|14786.74|14866.74|14786.74|14863.22|14783.22|10
1726414850000|2024-09-15 15:40:50|14866.47|14786.47|14867.58|14787.58|14867.62|14787.62|14866.47|14786.47|9
1726414860000|2024-09-15 15:41:00|14867.57|14787.57|14868.34|14788.34|14868.5|14788.5|14867.56|14787.56|10
1726414870000|2024-09-15 15:41:10|14868.21|14788.21|14870.24|14790.24|14870.24|14790.24|14868.21|14788.21|9
1726414880000|2024-09-15 15:41:20|14870.95|14790.95|14873.28|14793.28|14873.28|14793.28|14870.5|14790.5|10
1726414890000|2024-09-15 15:41:30|14873.66|14793.66|14876.01|14796.01|14876.01|14796.01|14873.66|14793.66|10
1726414900000|2024-09-15 15:41:40|14875.97|14795.97|14879.25|14799.25|14879.25|14799.25|14875.96|14795.96|9
1726414910000|2024-09-15 15:41:50|14879.36|14799.36|14879.72|14799.72|14879.72|14799.72|14879.36|14799.36|10
1726414920000|2024-09-15 15:42:00|14879.87|14799.87|14880.01|14800.01|14880.43|14800.43|14879.77|14799.77|10
1726414930000|2024-09-15 15:42:10|14879.68|14799.68|14879.5|14799.5|14879.83|14799.83|14879.33|14799.33|10
1726414940000|2024-09-15 15:42:20|14879.48|14799.48|14879.27|14799.27|14879.48|14799.48|14878.94|14798.94|9
1726414950000|2024-09-15 15:42:30|14879.15|14799.15|14879.09|14799.09|14879.23|14799.23|14878.91|14798.91|8
1726414960000|2024-09-15 15:42:40|14879.17|14799.17|14879.16|14799.16|14879.39|14799.39|14879.01|14799.01|9
1726414970000|2024-09-15 15:42:50|14879.35|14799.35|14878.88|14798.88|14879.35|14799.35|14878.61|14798.61|10
1726414980000|2024-09-15 15:43:00|14878.7|14798.7|14879.63|14799.63|14879.63|14799.63|14878.7|14798.7|10
1726414990000|2024-09-15 15:43:10|14879.64|14799.64|14880.89|14800.89|14880.89|14800.89|14879.59|14799.59|10
1726415000000|2024-09-15 15:43:20|14881.06|14801.06|14882.4|14802.4|14882.4|14802.4|14881.04|14801.04|10
1726415010000|2024-09-15 15:43:30|14882.62|14802.62|14883.86|14803.86|14883.86|14803.86|14882.62|14802.62|10
1726415020000|2024-09-15 15:43:40|14883.87|14803.87|14884.02|14804.02|14884.03|14804.03|14883.84|14803.84|9
1726415030000|2024-09-15 15:43:50|14884.01|14804.01|14884.01|14804.01|14884.32|14804.32|14884|14804|10
1726415040000|2024-09-15 15:44:00|14883.94|14803.94|14883.53|14803.53|14884.31|14804.31|14883.41|14803.41|10
1726415050000|2024-09-15 15:44:10|14883.66|14803.66|14883.71|14803.71|14884.09|14804.09|14883.62|14803.62|10
1726415060000|2024-09-15 15:44:20|14883.73|14803.73|14885.85|14805.85|14885.85|14805.85|14883.4|14803.4|10
1726415070000|2024-09-15 15:44:30|14885.9|14805.9|14887.73|14807.73|14887.73|14807.73|14885|14805|10
1726415080000|2024-09-15 15:44:40|14887.59|14807.59|14891.1|14811.1|14891.1|14811.1|14887.59|14807.59|10
1726415090000|2024-09-15 15:44:50|14891.29|14811.29|14890.43|14810.43|14891.29|14811.29|14890.43|14810.43|10
1726415100000|2024-09-15 15:45:00|14890.36|14810.36|14891.74|14811.74|14892.14|14812.14|14890.33|14810.33|10
1726415110000|2024-09-15 15:45:10|14891.68|14811.68|14889.89|14809.89|14891.73|14811.73|14889.89|14809.89|10
1726415120000|2024-09-15 15:45:20|14889.82|14809.82|14887.09|14807.09|14889.82|14809.82|14887.09|14807.09|10
1726415130000|2024-09-15 15:45:30|14887.24|14807.24|14886.81|14806.81|14887.3|14807.3|14886.81|14806.81|10
1726415140000|2024-09-15 15:45:40|14886.76|14806.76|14887.03|14807.03|14887.39|14807.39|14886.76|14806.76|10
1726415150000|2024-09-15 15:45:50|14886.98|14806.98|14887.48|14807.48|14887.74|14807.74|14886.8|14806.8|10
1726415160000|2024-09-15 15:46:00|14887.47|14807.47|14887.91|14807.91|14888.28|14808.28|14887.38|14807.38|10
1726415170000|2024-09-15 15:46:10|14886.82|14806.82|14886.53|14806.53|14886.82|14806.82|14885.49|14805.49|10
1726415180000|2024-09-15 15:46:20|14885.76|14805.76|14883.3|14803.3|14886.57|14806.57|14883.23|14803.23|10
1726415190000|2024-09-15 15:46:30|14883.74|14803.74|14884.42|14804.42|14884.43|14804.43|14883.61|14803.61|10
1726415200000|2024-09-15 15:46:40|14884.31|14804.31|14884.61|14804.61|14884.96|14804.96|14884.31|14804.31|10
1726415210000|2024-09-15 15:46:50|14884.62|14804.62|14884.59|14804.59|14884.67|14804.67|14884.36|14804.36|9
1726415220000|2024-09-15 15:47:00|14884.53|14804.53|14886.2|14806.2|14886.2|14806.2|14884.51|14804.51|9
1726415230000|2024-09-15 15:47:10|14886.58|14806.58|14887.7|14807.7|14887.7|14807.7|14886.58|14806.58|9
1726415240000|2024-09-15 15:47:20|14887.57|14807.57|14887.86|14807.86|14888.11|14808.11|14887.57|14807.57|9
1726415250000|2024-09-15 15:47:30|14887.89|14807.89|14887.87|14807.87|14887.95|14807.95|14887.67|14807.67|10
1726415260000|2024-09-15 15:47:40|14887.96|14807.96|14888.19|14808.19|14888.32|14808.32|14887.92|14807.92|7
1726415270000|2024-09-15 15:47:50|14888.12|14808.12|14889.25|14809.25|14889.42|14809.42|14888.12|14808.12|10
1726415280000|2024-09-15 15:48:00|14889.37|14809.37|14889.22|14809.22|14889.74|14809.74|14889.11|14809.11|10
1726415290000|2024-09-15 15:48:10|14889.06|14809.06|14888.71|14808.71|14889.06|14809.06|14888.15|14808.15|10
1726415300000|2024-09-15 15:48:20|14888.84|14808.84|14893.34|14813.34|14893.34|14813.34|14888.84|14808.84|10
1726415310000|2024-09-15 15:48:30|14893.63|14813.63|14893.97|14813.97|14894.25|14814.25|14893.63|14813.63|10
1726415320000|2024-09-15 15:48:40|14894.1|14814.1|14893.53|14813.53|14894.1|14814.1|14893.25|14813.25|9
1726415330000|2024-09-15 15:48:50|14893.56|14813.56|14893.72|14813.72|14893.72|14813.72|14893.53|14813.53|9
1726415340000|2024-09-15 15:49:00|14893.49|14813.49|14891.41|14811.41|14893.76|14813.76|14891.41|14811.41|10
1726415350000|2024-09-15 15:49:10|14890.99|14810.99|14889.44|14809.44|14890.99|14810.99|14889.14|14809.14|10
1726415360000|2024-09-15 15:49:20|14889.77|14809.77|14890.48|14810.48|14890.49|14810.49|14889.77|14809.77|10
1726415370000|2024-09-15 15:49:30|14890.58|14810.58|14891.07|14811.07|14891.13|14811.13|14890.55|14810.55|10
1726415380000|2024-09-15 15:49:40|14891.15|14811.15|14891.91|14811.91|14891.91|14811.91|14891.15|14811.15|10
1726415390000|2024-09-15 15:49:50|14891.9|14811.9|14894.3|14814.3|14894.3|14814.3|14891.9|14811.9|9
1726415400000|2024-09-15 15:50:00|14894.92|14814.92|14894.7|14814.7|14895.4|14815.4|14894.7|14814.7|10
1726415410000|2024-09-15 15:50:10|14894.84|14814.84|14895.27|14815.27|14895.27|14815.27|14894.35|14814.35|10
1726415420000|2024-09-15 15:50:20|14895.33|14815.33|14895.12|14815.12|14895.4|14815.4|14895.11|14815.11|9
1726415430000|2024-09-15 15:50:30|14895.09|14815.09|14895.31|14815.31|14895.4|14815.4|14894.91|14814.91|9
1726415440000|2024-09-15 15:50:40|14895.11|14815.11|14894.53|14814.53|14895.3|14815.3|14894.43|14814.43|9
1726415450000|2024-09-15 15:50:50|14894.51|14814.51|14894.32|14814.32|14894.51|14814.51|14894.2|14814.2|9
1726415460000|2024-09-15 15:51:00|14894.47|14814.47|14894.71|14814.71|14895.01|14815.01|14894.47|14814.47|10
1726415470000|2024-09-15 15:51:10|14895.07|14815.07|14895.51|14815.51|14895.53|14815.53|14895.07|14815.07|8
1726415480000|2024-09-15 15:51:20|14895.41|14815.41|14894.77|14814.77|14895.45|14815.45|14894.42|14814.42|10
1726415490000|2024-09-15 15:51:30|14894.79|14814.79|14895.05|14815.05|14895.05|14815.05|14894.79|14814.79|6
1726415500000|2024-09-15 15:51:40|14894.76|14814.76|14892.86|14812.86|14894.77|14814.77|14892.86|14812.86|9
1726415510000|2024-09-15 15:51:50|14892.78|14812.78|14892.06|14812.06|14892.78|14812.78|14891.8|14811.8|10
1726415520000|2024-09-15 15:52:00|14892.17|14812.17|14890.98|14810.98|14892.28|14812.28|14890.98|14810.98|10
1726415530000|2024-09-15 15:52:10|14890.93|14810.93|14890.91|14810.91|14890.94|14810.94|14890.67|14810.67|10
1726415540000|2024-09-15 15:52:20|14891.25|14811.25|14892.81|14812.81|14892.81|14812.81|14891.25|14811.25|10
1726415550000|2024-09-15 15:52:30|14892.79|14812.79|14892.91|14812.91|14892.93|14812.93|14892.78|14812.78|10
1726415560000|2024-09-15 15:52:40|14893.16|14813.16|14893.63|14813.63|14893.63|14813.63|14893.16|14813.16|9
1726415570000|2024-09-15 15:52:50|14893.45|14813.45|14892.9|14812.9|14893.7|14813.7|14892.9|14812.9|10
1726415580000|2024-09-15 15:53:00|14892.93|14812.93|14893.1|14813.1|14893.1|14813.1|14892.42|14812.42|10
1726415590000|2024-09-15 15:53:10|14893.17|14813.17|14893.29|14813.29|14893.29|14813.29|14892.45|14812.45|10
1726415600000|2024-09-15 15:53:20|14893.53|14813.53|14891.09|14811.09|14893.86|14813.86|14891.04|14811.04|9
1726415610000|2024-09-15 15:53:30|14890.77|14810.77|14890.82|14810.82|14891.01|14811.01|14890.58|14810.58|10
1726415620000|2024-09-15 15:53:40|14890.87|14810.87|14891.07|14811.07|14891.43|14811.43|14890.87|14810.87|10
1726415630000|2024-09-15 15:53:50|14890.95|14810.95|14890.3|14810.3|14890.95|14810.95|14890.27|14810.27|9
1726415640000|2024-09-15 15:54:00|14890.28|14810.28|14889.44|14809.44|14890.28|14810.28|14889.44|14809.44|7
1726415650000|2024-09-15 15:54:10|14889.51|14809.51|14889.88|14809.88|14889.93|14809.93|14889.51|14809.51|10
1726415660000|2024-09-15 15:54:20|14889.84|14809.84|14890.46|14810.46|14890.88|14810.88|14889.66|14809.66|10
1726415670000|2024-09-15 15:54:30|14890.82|14810.82|14893.27|14813.27|14893.27|14813.27|14890.82|14810.82|9
1726415680000|2024-09-15 15:54:40|14893.86|14813.86|14894.03|14814.03|14894.26|14814.26|14893.79|14813.79|10
1726415690000|2024-09-15 15:54:50|14894.06|14814.06|14892.59|14812.59|14894.06|14814.06|14892.36|14812.36|8
1726415700000|2024-09-15 15:55:00|14892.43|14812.43|14892.49|14812.49|14892.8|14812.8|14892.43|14812.43|10
1726415710000|2024-09-15 15:55:10|14892.37|14812.37|14893.09|14813.09|14893.33|14813.33|14892.37|14812.37|10
1726415720000|2024-09-15 15:55:20|14893.28|14813.28|14892.94|14812.94|14893.28|14813.28|14892.85|14812.85|10
1726415730000|2024-09-15 15:55:30|14892.5|14812.5|14891.07|14811.07|14892.5|14812.5|14891|14811|10
1726415740000|2024-09-15 15:55:40|14891.15|14811.15|14892.8|14812.8|14892.8|14812.8|14891.15|14811.15|10
1726415750000|2024-09-15 15:55:50|14892.81|14812.81|14892.33|14812.33|14892.82|14812.82|14892.31|14812.31|7
1726415760000|2024-09-15 15:56:00|14892.34|14812.34|14891.77|14811.77|14892.34|14812.34|14891.65|14811.65|8
1726415770000|2024-09-15 15:56:10|14890.36|14810.36|14889.2|14809.2|14890.58|14810.58|14889.2|14809.2|10
1726415780000|2024-09-15 15:56:20|14889.04|14809.04|14890.03|14810.03|14890.03|14810.03|14888.79|14808.79|10
1726415790000|2024-09-15 15:56:30|14889.82|14809.82|14889.6|14809.6|14890.22|14810.22|14889.6|14809.6|10
1726415800000|2024-09-15 15:56:40|14889.57|14809.57|14890.38|14810.38|14890.38|14810.38|14889.53|14809.53|9
1726415810000|2024-09-15 15:56:50|14890.39|14810.39|14892.13|14812.13|14892.17|14812.17|14890.39|14810.39|7
1726415820000|2024-09-15 15:57:00|14892.37|14812.37|14892.84|14812.84|14892.9|14812.9|14892.25|14812.25|10
1726415830000|2024-09-15 15:57:10|14892.85|14812.85|14892.99|14812.99|14893.4|14813.4|14892.85|14812.85|10
1726415840000|2024-09-15 15:57:20|14892.93|14812.93|14892.53|14812.53|14892.93|14812.93|14892.53|14812.53|10
1726415850000|2024-09-15 15:57:30|14892.54|14812.54|14892.19|14812.19|14892.61|14812.61|14892.13|14812.13|9
1726415860000|2024-09-15 15:57:40|14892.14|14812.14|14891.3|14811.3|14892.17|14812.17|14891.3|14811.3|10
1726415870000|2024-09-15 15:57:50|14891.02|14811.02|14888.87|14808.87|14891.02|14811.02|14888.64|14808.64|10
1726415880000|2024-09-15 15:58:00|14888.68|14808.68|14890.14|14810.14|14890.14|14810.14|14888.64|14808.64|10
1726415890000|2024-09-15 15:58:10|14890.19|14810.19|14890.38|14810.38|14890.59|14810.59|14890.19|14810.19|10
1726415900000|2024-09-15 15:58:20|14890.15|14810.15|14888.96|14808.96|14890.26|14810.26|14888.96|14808.96|10
1726415910000|2024-09-15 15:58:30|14888.89|14808.89|14888.58|14808.58|14888.89|14808.89|14888.33|14808.33|9
1726415920000|2024-09-15 15:58:40|14888.82|14808.82|14888.67|14808.67|14888.84|14808.84|14888.59|14808.59|9
1726415930000|2024-09-15 15:58:50|14888.47|14808.47|14888.87|14808.87|14888.98|14808.98|14888.47|14808.47|10
1726415940000|2024-09-15 15:59:00|14888.95|14808.95|14889.1|14809.1|14889.14|14809.14|14888.95|14808.95|10
1726415950000|2024-09-15 15:59:10|14889.06|14809.06|14889.16|14809.16|14889.16|14809.16|14888.74|14808.74|9
1726415960000|2024-09-15 15:59:20|14889.06|14809.06|14889.38|14809.38|14889.5|14809.5|14889.06|14809.06|8
1726415970000|2024-09-15 15:59:30|14889.42|14809.42|14888.16|14808.16|14889.42|14809.42|14887.83|14807.83|10
1726415980000|2024-09-15 15:59:40|14888.13|14808.13|14887.54|14807.54|14888.13|14808.13|14887.35|14807.35|10
1726415990000|2024-09-15 15:59:50|14887.92|14807.92|14888.48|14808.48|14888.53|14808.53|14887.92|14807.92|9
1726416000000|2024-09-15 16:00:00|14888.53|14808.53|14886.73|14806.73|14888.62|14808.62|14886.65|14806.65|10
1726416010000|2024-09-15 16:00:10|14886.62|14806.62|14886.25|14806.25|14886.69|14806.69|14886.25|14806.25|10
1726416020000|2024-09-15 16:00:20|14886.15|14806.15|14887.83|14807.83|14887.83|14807.83|14886.03|14806.03|10
1726416030000|2024-09-15 16:00:30|14887.88|14807.88|14889.8|14809.8|14889.8|14809.8|14887.88|14807.88|9
1726416040000|2024-09-15 16:00:40|14890.06|14810.06|14890.85|14810.85|14890.88|14810.88|14890.06|14810.06|9
1726416050000|2024-09-15 16:00:50|14891.05|14811.05|14890.19|14810.19|14891.26|14811.26|14890.19|14810.19|8
1726416060000|2024-09-15 16:01:00|14889.88|14809.88|14889.07|14809.07|14889.88|14809.88|14888.94|14808.94|10
1726416070000|2024-09-15 16:01:10|14889.34|14809.34|14888.95|14808.95|14889.44|14809.44|14888.95|14808.95|10
1726416080000|2024-09-15 16:01:20|14889.12|14809.12|14889.52|14809.52|14889.6|14809.6|14889.12|14809.12|9
1726416090000|2024-09-15 16:01:30|14889.56|14809.56|14888.39|14808.39|14889.56|14809.56|14888.39|14808.39|7
1726416100000|2024-09-15 16:01:40|14888.1|14808.1|14886.31|14806.31|14888.1|14808.1|14886.19|14806.19|10
1726416110000|2024-09-15 16:01:50|14885.85|14805.85|14885.38|14805.38|14885.85|14805.85|14885.25|14805.25|9
1726416120000|2024-09-15 16:02:00|14885.33|14805.33|14883.96|14803.96|14885.33|14805.33|14883.94|14803.94|9
1726416130000|2024-09-15 16:02:10|14883.81|14803.81|14883.3|14803.3|14883.87|14803.87|14883.3|14803.3|10
1726416140000|2024-09-15 16:02:20|14883.26|14803.26|14880.88|14800.88|14883.26|14803.26|14880.88|14800.88|10
1726416150000|2024-09-15 16:02:30|14880.86|14800.86|14880.04|14800.04|14880.86|14800.86|14879.87|14799.87|9
1726416160000|2024-09-15 16:02:40|14880.19|14800.19|14879.49|14799.49|14880.19|14800.19|14879.49|14799.49|10
1726416170000|2024-09-15 16:02:50|14879.69|14799.69|14878.41|14798.41|14879.69|14799.69|14878.35|14798.35|9
1726416180000|2024-09-15 16:03:00|14878.61|14798.61|14876.73|14796.73|14878.61|14798.61|14876.51|14796.51|10
1726416190000|2024-09-15 16:03:10|14876.68|14796.68|14876.25|14796.25|14876.68|14796.68|14876.24|14796.24|7
1726416200000|2024-09-15 16:03:20|14876.8|14796.8|14876.26|14796.26|14877.29|14797.29|14876.26|14796.26|9
1726416210000|2024-09-15 16:03:30|14876.01|14796.01|14875.38|14795.38|14876.01|14796.01|14875.21|14795.21|10
1726416220000|2024-09-15 16:03:40|14875.34|14795.34|14875.23|14795.23|14875.34|14795.34|14874.8|14794.8|10
1726416230000|2024-09-15 16:03:50|14875.06|14795.06|14871.81|14791.81|14875.06|14795.06|14871.81|14791.81|10
1726416240000|2024-09-15 16:04:00|14871.23|14791.23|14870.51|14790.51|14871.23|14791.23|14869.83|14789.83|10
1726416250000|2024-09-15 16:04:10|14870.66|14790.66|14870.66|14790.66|14870.91|14790.91|14870.51|14790.51|10
1726416260000|2024-09-15 16:04:20|14870.79|14790.79|14870.91|14790.91|14871.34|14791.34|14870.79|14790.79|10
1726416270000|2024-09-15 16:04:30|14870.67|14790.67|14870.84|14790.84|14870.84|14790.84|14870.39|14790.39|8
1726416280000|2024-09-15 16:04:40|14869.87|14789.87|14870.22|14790.22|14870.28|14790.28|14869.66|14789.66|9
1726416290000|2024-09-15 16:04:50|14870.14|14790.14|14870.09|14790.09|14870.43|14790.43|14870.02|14790.02|6
1726416300000|2024-09-15 16:05:00|14869.98|14789.98|14869.89|14789.89|14870.32|14790.32|14869.85|14789.85|9
1726416310000|2024-09-15 16:05:10|14869.71|14789.71|14870.11|14790.11|14870.11|14790.11|14869.71|14789.71|10
1726416320000|2024-09-15 16:05:20|14870.06|14790.06|14870.09|14790.09|14870.1|14790.1|14869.93|14789.93|7
1726416330000|2024-09-15 16:05:30|14869.91|14789.91|14869.49|14789.49|14869.91|14789.91|14869.49|14789.49|10
1726416340000|2024-09-15 16:05:40|14869.43|14789.43|14869.87|14789.87|14869.94|14789.94|14869.43|14789.43|10
1726416350000|2024-09-15 16:05:50|14869.94|14789.94|14869.62|14789.62|14870.19|14790.19|14869.61|14789.61|10
1726416360000|2024-09-15 16:06:00|14869.64|14789.64|14870.25|14790.25|14870.25|14790.25|14869.64|14789.64|8
1726416370000|2024-09-15 16:06:10|14870.27|14790.27|14870.69|14790.69|14870.82|14790.82|14870.27|14790.27|8
1726416380000|2024-09-15 16:06:20|14870.77|14790.77|14871.37|14791.37|14871.37|14791.37|14870.77|14790.77|9
1726416390000|2024-09-15 16:06:30|14871.35|14791.35|14872.7|14792.7|14872.88|14792.88|14871.35|14791.35|10
1726416400000|2024-09-15 16:06:40|14872.71|14792.71|14871.24|14791.24|14872.71|14792.71|14870.38|14790.38|10
1726416410000|2024-09-15 16:06:50|14871.17|14791.17|14871.35|14791.35|14871.6|14791.6|14871.17|14791.17|9
1726416420000|2024-09-15 16:07:00|14871.34|14791.34|14870.36|14790.36|14871.38|14791.38|14870.36|14790.36|10
1726416430000|2024-09-15 16:07:10|14870.33|14790.33|14872.55|14792.55|14872.55|14792.55|14870.22|14790.22|10
1726416440000|2024-09-15 16:07:20|14872.58|14792.58|14871.82|14791.82|14873.03|14793.03|14871.82|14791.82|9
1726416450000|2024-09-15 16:07:30|14871.21|14791.21|14870.58|14790.58|14871.21|14791.21|14870.58|14790.58|8
1726416460000|2024-09-15 16:07:40|14870.44|14790.44|14870.36|14790.36|14870.44|14790.44|14870.15|14790.15|10
1726416470000|2024-09-15 16:07:50|14870.66|14790.66|14871.45|14791.45|14871.45|14791.45|14870.66|14790.66|9
1726416480000|2024-09-15 16:08:00|14871.46|14791.46|14871.82|14791.82|14871.82|14791.82|14871.46|14791.46|9
1726416490000|2024-09-15 16:08:10|14872.14|14792.14|14872.21|14792.21|14872.42|14792.42|14872.14|14792.14|10
1726416500000|2024-09-15 16:08:20|14872.22|14792.22|14872.57|14792.57|14872.57|14792.57|14872.22|14792.22|10
1726416510000|2024-09-15 16:08:30|14872.66|14792.66|14872.43|14792.43|14872.7|14792.7|14872.43|14792.43|6
1726416520000|2024-09-15 16:08:40|14871.86|14791.86|14870.9|14790.9|14871.86|14791.86|14870.9|14790.9|9
1726416530000|2024-09-15 16:08:50|14870.63|14790.63|14870.66|14790.66|14871.02|14791.02|14870.5|14790.5|9
1726416540000|2024-09-15 16:09:00|14870.59|14790.59|14869.28|14789.28|14870.59|14790.59|14869.28|14789.28|9
1726416550000|2024-09-15 16:09:10|14869.27|14789.27|14868.18|14788.18|14869.28|14789.28|14868.09|14788.09|10
1726416560000|2024-09-15 16:09:20|14868.19|14788.19|14866.62|14786.62|14868.19|14788.19|14866.62|14786.62|9
1726416570000|2024-09-15 16:09:30|14866.6|14786.6|14865.96|14785.96|14866.61|14786.61|14865.91|14785.91|8
1726416580000|2024-09-15 16:09:40|14866.19|14786.19|14865.73|14785.73|14866.19|14786.19|14865.41|14785.41|10
1726416590000|2024-09-15 16:09:50|14865.68|14785.68|14864.42|14784.42|14865.68|14785.68|14864.22|14784.22|10
1726416600000|2024-09-15 16:10:00|14864.26|14784.26|14862.27|14782.27|14864.26|14784.26|14862.27|14782.27|10
1726416610000|2024-09-15 16:10:10|14861.72|14781.72|14860.52|14780.52|14861.74|14781.74|14860.52|14780.52|9
1726416620000|2024-09-15 16:10:20|14860.42|14780.42|14859.71|14779.71|14860.42|14780.42|14859.71|14779.71|10
1726416630000|2024-09-15 16:10:30|14859.79|14779.79|14859.61|14779.61|14859.83|14779.83|14859.6|14779.6|10
1726416640000|2024-09-15 16:10:40|14859.34|14779.34|14857.61|14777.61|14859.53|14779.53|14857.46|14777.46|10
1726416650000|2024-09-15 16:10:50|14857.6|14777.6|14856.84|14776.84|14857.6|14777.6|14856.82|14776.82|9
1726416660000|2024-09-15 16:11:00|14856.91|14776.91|14856.4|14776.4|14856.91|14776.91|14856.4|14776.4|8
1726416670000|2024-09-15 16:11:10|14856.38|14776.38|14855.67|14775.67|14856.4|14776.4|14855.67|14775.67|10
1726416680000|2024-09-15 16:11:20|14855.68|14775.68|14857.5|14777.5|14857.5|14777.5|14855.64|14775.64|10
1726416690000|2024-09-15 16:11:30|14857.63|14777.63|14856.4|14776.4|14857.63|14777.63|14856.4|14776.4|9
1726416700000|2024-09-15 16:11:40|14856.57|14776.57|14854.95|14774.95|14856.57|14776.57|14854.95|14774.95|10
1726416710000|2024-09-15 16:11:50|14854.92|14774.92|14853.24|14773.24|14854.92|14774.92|14853.24|14773.24|9
1726416720000|2024-09-15 16:12:00|14853.22|14773.22|14850.09|14770.09|14853.22|14773.22|14850.09|14770.09|10
1726416730000|2024-09-15 16:12:10|14849.83|14769.83|14850.44|14770.44|14851.31|14771.31|14849.7|14769.7|10
1726416740000|2024-09-15 16:12:20|14850.35|14770.35|14850.65|14770.65|14850.65|14770.65|14850.1|14770.1|10
1726416750000|2024-09-15 16:12:30|14850.7|14770.7|14850.86|14770.86|14850.86|14770.86|14850.6|14770.6|10
1726416760000|2024-09-15 16:12:40|14851.03|14771.03|14852.41|14772.41|14852.49|14772.49|14851.03|14771.03|9
1726416770000|2024-09-15 16:12:50|14852.81|14772.81|14853.57|14773.57|14853.57|14773.57|14852.81|14772.81|10
1726416780000|2024-09-15 16:13:00|14853.61|14773.61|14852.6|14772.6|14853.61|14773.61|14852.6|14772.6|8
1726416790000|2024-09-15 16:13:10|14852.83|14772.83|14851.17|14771.17|14852.83|14772.83|14851.17|14771.17|9
1726416800000|2024-09-15 16:13:20|14851.11|14771.11|14849.53|14769.53|14851.11|14771.11|14849.47|14769.47|10
1726416810000|2024-09-15 16:13:30|14848.78|14768.78|14848.55|14768.55|14848.89|14768.89|14848.17|14768.17|7
1726416820000|2024-09-15 16:13:40|14848.42|14768.42|14847.95|14767.95|14848.42|14768.42|14847.95|14767.95|9
1726416830000|2024-09-15 16:13:50|14848.03|14768.03|14847.53|14767.53|14848.1|14768.1|14847.29|14767.29|7
1726416840000|2024-09-15 16:14:00|14847.56|14767.56|14845.97|14765.97|14847.56|14767.56|14845.97|14765.97|10
1726416850000|2024-09-15 16:14:10|14845.89|14765.89|14843.57|14763.57|14845.89|14765.89|14843.57|14763.57|10
1726416860000|2024-09-15 16:14:20|14843.22|14763.22|14843.12|14763.12|14843.22|14763.22|14842.71|14762.71|8
1726416870000|2024-09-15 16:14:30|14843.47|14763.47|14843.95|14763.95|14844.12|14764.12|14843.47|14763.47|6
1726416880000|2024-09-15 16:14:40|14843.96|14763.96|14843.15|14763.15|14843.96|14763.96|14843.15|14763.15|9
1726416890000|2024-09-15 16:14:50|14843.14|14763.14|14843.11|14763.11|14843.14|14763.14|14842.94|14762.94|8
1726416900000|2024-09-15 16:15:00|14843.1|14763.1|14843.43|14763.43|14843.51|14763.51|14843.1|14763.1|8
1726416910000|2024-09-15 16:15:10|14843.45|14763.45|14843.39|14763.39|14843.46|14763.46|14843.16|14763.16|8
1726416920000|2024-09-15 16:15:20|14843.47|14763.47|14843.75|14763.75|14844.18|14764.18|14843.21|14763.21|8
1726416930000|2024-09-15 16:15:30|14843.68|14763.68|14846.26|14766.26|14846.26|14766.26|14843.56|14763.56|10
1726416940000|2024-09-15 16:15:40|14846.03|14766.03|14846.72|14766.72|14846.72|14766.72|14845.94|14765.94|10
1726416950000|2024-09-15 16:15:50|14846.53|14766.53|14847.37|14767.37|14847.37|14767.37|14846.51|14766.51|10
1726416960000|2024-09-15 16:16:00|14847.39|14767.39|14846.68|14766.68|14847.41|14767.41|14846.68|14766.68|8
1726416970000|2024-09-15 16:16:10|14846.38|14766.38|14844.97|14764.97|14846.38|14766.38|14844.97|14764.97|10
1726416980000|2024-09-15 16:16:20|14845.3|14765.3|14845.14|14765.14|14845.35|14765.35|14845.14|14765.14|7
1726416990000|2024-09-15 16:16:30|14845.1|14765.1|14845.07|14765.07|14845.12|14765.12|14844.77|14764.77|10
1726417000000|2024-09-15 16:16:40|14845.15|14765.15|14845.26|14765.26|14845.27|14765.27|14845.11|14765.11|8
1726417010000|2024-09-15 16:16:50|14845.37|14765.37|14845.4|14765.4|14845.56|14765.56|14845.36|14765.36|9
1726417020000|2024-09-15 16:17:00|14845.34|14765.34|14845.33|14765.33|14845.34|14765.34|14845.3|14765.3|5
1726417030000|2024-09-15 16:17:10|14845.32|14765.32|14847.21|14767.21|14847.21|14767.21|14845.25|14765.25|9
1726417040000|2024-09-15 16:17:20|14847.11|14767.11|14849.12|14769.12|14849.12|14769.12|14847|14767|10
1726417050000|2024-09-15 16:17:30|14849.15|14769.15|14851.79|14771.79|14851.79|14771.79|14849.15|14769.15|10
1726417060000|2024-09-15 16:17:40|14851.85|14771.85|14851.35|14771.35|14851.88|14771.88|14851.35|14771.35|10
1726417070000|2024-09-15 16:17:50|14851.27|14771.27|14851.17|14771.17|14851.27|14771.27|14850.8|14770.8|9
1726417080000|2024-09-15 16:18:00|14851.16|14771.16|14852|14772|14852.03|14772.03|14851.16|14771.16|10
1726417090000|2024-09-15 16:18:10|14851.63|14771.63|14851.16|14771.16|14851.63|14771.63|14850.94|14770.94|9
1726417100000|2024-09-15 16:18:20|14851.09|14771.09|14850.61|14770.61|14851.36|14771.36|14850.61|14770.61|10
1726417110000|2024-09-15 16:18:30|14851.13|14771.13|14851.26|14771.26|14851.28|14771.28|14851.13|14771.13|7
1726417120000|2024-09-15 16:18:40|14851.27|14771.27|14850.52|14770.52|14852.09|14772.09|14850.52|14770.52|10
1726417130000|2024-09-15 16:18:50|14850.08|14770.08|14850.33|14770.33|14850.33|14770.33|14849.22|14769.22|10
1726417140000|2024-09-15 16:19:00|14849.99|14769.99|14850.53|14770.53|14850.53|14770.53|14849.91|14769.91|7
1726417150000|2024-09-15 16:19:10|14850.73|14770.73|14850.09|14770.09|14851.61|14771.61|14850.09|14770.09|10
1726417160000|2024-09-15 16:19:20|14850.24|14770.24|14850.81|14770.81|14850.81|14770.81|14850.24|14770.24|10
1726417170000|2024-09-15 16:19:30|14851.74|14771.74|14852.24|14772.24|14852.52|14772.52|14851.74|14771.74|10
1726417180000|2024-09-15 16:19:40|14852.29|14772.29|14852.44|14772.44|14852.45|14772.45|14852.29|14772.29|8
1726417190000|2024-09-15 16:19:50|14852.53|14772.53|14852.6|14772.6|14852.64|14772.64|14852.53|14772.53|7
1726417200000|2024-09-15 16:20:00|14852.61|14772.61|14852.44|14772.44|14852.61|14772.61|14852.44|14772.44|6
1726417210000|2024-09-15 16:20:10|14852.57|14772.57|14852.06|14772.06|14852.57|14772.57|14851.89|14771.89|10
1726417220000|2024-09-15 16:20:20|14852.23|14772.23|14852.45|14772.45|14852.51|14772.51|14852.23|14772.23|8
1726417230000|2024-09-15 16:20:30|14852.62|14772.62|14852.51|14772.51|14852.74|14772.74|14852.51|14772.51|9
1726417240000|2024-09-15 16:20:40|14852.39|14772.39|14852.34|14772.34|14852.49|14772.49|14852.32|14772.32|8
1726417250000|2024-09-15 16:20:50|14852.33|14772.33|14852.53|14772.53|14853.18|14773.18|14852.31|14772.31|9
1726417260000|2024-09-15 16:21:00|14852.52|14772.52|14852.88|14772.88|14852.88|14772.88|14852.47|14772.47|9
1726417270000|2024-09-15 16:21:10|14852.9|14772.9|14851.74|14771.74|14853.3|14773.3|14851.74|14771.74|8
1726417280000|2024-09-15 16:21:20|14851.52|14771.52|14848.39|14768.39|14851.55|14771.55|14848.39|14768.39|10
1726417290000|2024-09-15 16:21:30|14847.95|14767.95|14846.68|14766.68|14847.95|14767.95|14846.68|14766.68|10
1726417300000|2024-09-15 16:21:40|14846.47|14766.47|14845.2|14765.2|14846.47|14766.47|14845.2|14765.2|8
1726417310000|2024-09-15 16:21:50|14845.16|14765.16|14845.1|14765.1|14845.16|14765.16|14845.04|14765.04|6
1726417320000|2024-09-15 16:22:00|14844.86|14764.86|14843.96|14763.96|14844.86|14764.86|14843.96|14763.96|10
1726417330000|2024-09-15 16:22:10|14843.58|14763.58|14841.89|14761.89|14843.58|14763.58|14841.89|14761.89|10
1726417340000|2024-09-15 16:22:20|14841.88|14761.88|14839.42|14759.42|14841.89|14761.89|14839.42|14759.42|8
1726417350000|2024-09-15 16:22:30|14838.97|14758.97|14825.82|14745.82|14838.97|14758.97|14825.82|14745.82|10
1726417360000|2024-09-15 16:22:40|14825.75|14745.75|14818.83|14738.83|14826.57|14746.57|14818.78|14738.78|10
1726417370000|2024-09-15 16:22:50|14819.67|14739.67|14817.15|14737.15|14820.08|14740.08|14816.65|14736.65|10
1726417380000|2024-09-15 16:23:00|14816.34|14736.34|14819.68|14739.68|14819.76|14739.76|14816.34|14736.34|10
1726417390000|2024-09-15 16:23:10|14820.83|14740.83|14823.28|14743.28|14823.28|14743.28|14820.83|14740.83|9
1726417400000|2024-09-15 16:23:20|14823.2|14743.2|14822.73|14742.73|14823.2|14743.2|14822.08|14742.08|10
1726417410000|2024-09-15 16:23:30|14822.94|14742.94|14824.45|14744.45|14824.45|14744.45|14822.23|14742.23|9
1726417420000|2024-09-15 16:23:40|14825.26|14745.26|14824.96|14744.96|14825.26|14745.26|14824.71|14744.71|10
1726417430000|2024-09-15 16:23:50|14825.21|14745.21|14823.91|14743.91|14825.21|14745.21|14823.48|14743.48|10
1726417440000|2024-09-15 16:24:00|14823.73|14743.73|14822.42|14742.42|14823.73|14743.73|14821.59|14741.59|8
1726417450000|2024-09-15 16:24:10|14822.21|14742.21|14820.48|14740.48|14822.21|14742.21|14820.48|14740.48|10
1726417460000|2024-09-15 16:24:20|14820.37|14740.37|14821.22|14741.22|14821.22|14741.22|14820.23|14740.23|9
1726417470000|2024-09-15 16:24:30|14821|14741|14822.08|14742.08|14822.16|14742.16|14820.81|14740.81|10
1726417480000|2024-09-15 16:24:40|14821.79|14741.79|14821.5|14741.5|14821.79|14741.79|14821.45|14741.45|10
1726417490000|2024-09-15 16:24:50|14821.59|14741.59|14821.98|14741.98|14822.06|14742.06|14821.59|14741.59|10
1726417500000|2024-09-15 16:25:00|14822.31|14742.31|14821.42|14741.42|14822.31|14742.31|14821.42|14741.42|9
1726417510000|2024-09-15 16:25:10|14821.39|14741.39|14821.68|14741.68|14821.71|14741.71|14820.88|14740.88|9
1726417520000|2024-09-15 16:25:20|14822.11|14742.11|14821.52|14741.52|14822.11|14742.11|14821.52|14741.52|10
1726417530000|2024-09-15 16:25:30|14821.19|14741.19|14819.9|14739.9|14821.19|14741.19|14819.89|14739.89|10
1726417540000|2024-09-15 16:25:40|14819.85|14739.85|14818.02|14738.02|14819.86|14739.86|14817.79|14737.79|10
1726417550000|2024-09-15 16:25:50|14818.14|14738.14|14816.51|14736.51|14818.33|14738.33|14816.51|14736.51|10
1726417560000|2024-09-15 16:26:00|14816.53|14736.53|14817.06|14737.06|14817.06|14737.06|14815.6|14735.6|10
1726417570000|2024-09-15 16:26:10|14817.17|14737.17|14815.33|14735.33|14817.17|14737.17|14815.33|14735.33|10
1726417580000|2024-09-15 16:26:20|14813.72|14733.72|14811.34|14731.34|14813.72|14733.72|14811.34|14731.34|9
1726417590000|2024-09-15 16:26:30|14811.25|14731.25|14809.78|14729.78|14811.27|14731.27|14809.78|14729.78|10
1726417600000|2024-09-15 16:26:40|14809.98|14729.98|14807.92|14727.92|14809.98|14729.98|14807.92|14727.92|10
1726417610000|2024-09-15 16:26:50|14807.88|14727.88|14808.66|14728.66|14808.69|14728.69|14807.88|14727.88|10
1726417620000|2024-09-15 16:27:00|14808.53|14728.53|14807.58|14727.58|14808.53|14728.53|14807.31|14727.31|10
1726417630000|2024-09-15 16:27:10|14806.92|14726.92|14804.69|14724.69|14806.92|14726.92|14804.69|14724.69|10
1726417640000|2024-09-15 16:27:20|14804.63|14724.63|14804.84|14724.84|14804.98|14724.98|14804.53|14724.53|8
1726417650000|2024-09-15 16:27:30|14805|14725|14804.41|14724.41|14805.05|14725.05|14804.41|14724.41|10
1726417660000|2024-09-15 16:27:40|14804.3|14724.3|14804.13|14724.13|14804.52|14724.52|14804.13|14724.13|10
1726417670000|2024-09-15 16:27:50|14804.27|14724.27|14805.42|14725.42|14805.42|14725.42|14804.24|14724.24|10
1726417680000|2024-09-15 16:28:00|14805.72|14725.72|14810.04|14730.04|14810.04|14730.04|14805.72|14725.72|10
1726417690000|2024-09-15 16:28:10|14810.84|14730.84|14812.53|14732.53|14812.53|14732.53|14810.84|14730.84|10
1726417700000|2024-09-15 16:28:20|14813.29|14733.29|14816.93|14736.93|14816.93|14736.93|14813.29|14733.29|10
1726417710000|2024-09-15 16:28:30|14816.92|14736.92|14818|14738|14818|14738|14816.92|14736.92|8
1726417720000|2024-09-15 16:28:40|14818.01|14738.01|14818.55|14738.55|14818.55|14738.55|14817.96|14737.96|10
1726417730000|2024-09-15 16:28:50|14818.57|14738.57|14818.35|14738.35|14818.7|14738.7|14818.18|14738.18|10
1726417740000|2024-09-15 16:29:00|14818.36|14738.36|14818.35|14738.35|14818.74|14738.74|14818.18|14738.18|10
1726417750000|2024-09-15 16:29:10|14818.46|14738.46|14817.99|14737.99|14818.46|14738.46|14817.99|14737.99|10
1726417760000|2024-09-15 16:29:20|14817.7|14737.7|14817.57|14737.57|14817.73|14737.73|14817.23|14737.23|10
1726417770000|2024-09-15 16:29:30|14817.49|14737.49|14819.7|14739.7|14819.7|14739.7|14817.48|14737.48|10
1726417780000|2024-09-15 16:29:40|14819.69|14739.69|14820.08|14740.08|14820.08|14740.08|14819.34|14739.34|9
1726417790000|2024-09-15 16:29:50|14820.45|14740.45|14821.11|14741.11|14821.11|14741.11|14820.34|14740.34|9
1726417800000|2024-09-15 16:30:00|14821.46|14741.46|14820.03|14740.03|14821.9|14741.9|14820.03|14740.03|10
1726417810000|2024-09-15 16:30:10|14820.35|14740.35|14819.45|14739.45|14820.52|14740.52|14819.45|14739.45|10
1726417820000|2024-09-15 16:30:20|14819.28|14739.28|14820.87|14740.87|14820.87|14740.87|14819.28|14739.28|9
1726417830000|2024-09-15 16:30:30|14820.94|14740.94|14820.92|14740.92|14820.97|14740.97|14820.44|14740.44|9
1726417840000|2024-09-15 16:30:40|14820.96|14740.96|14821|14741|14821.11|14741.11|14820.74|14740.74|8
1726417850000|2024-09-15 16:30:50|14821.46|14741.46|14822|14742|14822|14742|14821.46|14741.46|10
1726417860000|2024-09-15 16:31:00|14822.3|14742.3|14823.09|14743.09|14823.09|14743.09|14822.3|14742.3|10
1726417870000|2024-09-15 16:31:10|14823.07|14743.07|14822.84|14742.84|14823.29|14743.29|14822.84|14742.84|10
1726417880000|2024-09-15 16:31:20|14823.56|14743.56|14824.57|14744.57|14824.57|14744.57|14823.56|14743.56|10
1726417890000|2024-09-15 16:31:30|14824.61|14744.61|14825.69|14745.69|14825.69|14745.69|14824.61|14744.61|9
1726417900000|2024-09-15 16:31:40|14826.34|14746.34|14827.73|14747.73|14827.73|14747.73|14826.34|14746.34|10
1726417910000|2024-09-15 16:31:50|14827.35|14747.35|14827.15|14747.15|14828.06|14748.06|14827.13|14747.13|9
1726417920000|2024-09-15 16:32:00|14827.21|14747.21|14827.19|14747.19|14827.9|14747.9|14827.03|14747.03|10
1726417930000|2024-09-15 16:32:10|14827.03|14747.03|14826.87|14746.87|14827.03|14747.03|14826.46|14746.46|10
1726417940000|2024-09-15 16:32:20|14826.74|14746.74|14823.6|14743.6|14827.12|14747.12|14823.6|14743.6|9
1726417950000|2024-09-15 16:32:30|14825.65|14745.65|14824.51|14744.51|14825.65|14745.65|14824.51|14744.51|10
1726417960000|2024-09-15 16:32:40|14823.82|14743.82|14824.62|14744.62|14824.62|14744.62|14823.82|14743.82|10
1726417970000|2024-09-15 16:32:50|14824.77|14744.77|14820.62|14740.62|14824.78|14744.78|14820.62|14740.62|10
1726417980000|2024-09-15 16:33:00|14820.52|14740.52|14819.51|14739.51|14820.52|14740.52|14819.37|14739.37|10
1726417990000|2024-09-15 16:33:10|14820.57|14740.57|14823.61|14743.61|14823.68|14743.68|14820.57|14740.57|10
1726418000000|2024-09-15 16:33:20|14823.66|14743.66|14823.57|14743.57|14823.71|14743.71|14823.57|14743.57|8
1726418010000|2024-09-15 16:33:30|14823.38|14743.38|14823.27|14743.27|14823.64|14743.64|14823.17|14743.17|10
1726418020000|2024-09-15 16:33:40|14822.73|14742.73|14822.47|14742.47|14822.73|14742.73|14822.2|14742.2|10
1726418030000|2024-09-15 16:33:50|14822.63|14742.63|14820.73|14740.73|14822.63|14742.63|14820.73|14740.73|9
1726418040000|2024-09-15 16:34:00|14820.71|14740.71|14821.39|14741.39|14821.39|14741.39|14820.71|14740.71|7
1726418050000|2024-09-15 16:34:10|14821.34|14741.34|14821.71|14741.71|14821.94|14741.94|14821.3|14741.3|10
1726418060000|2024-09-15 16:34:20|14821.73|14741.73|14822.51|14742.51|14822.51|14742.51|14821.72|14741.72|9
1726418070000|2024-09-15 16:34:30|14822.33|14742.33|14822.75|14742.75|14822.75|14742.75|14822.01|14742.01|9
1726418080000|2024-09-15 16:34:40|14823.04|14743.04|14822.85|14742.85|14824.04|14744.04|14822.85|14742.85|10
1726418090000|2024-09-15 16:34:50|14822.8|14742.8|14821.06|14741.06|14822.8|14742.8|14821.06|14741.06|10
1726418100000|2024-09-15 16:35:00|14821.15|14741.15|14821.91|14741.91|14821.91|14741.91|14821.11|14741.11|9
1726418110000|2024-09-15 16:35:10|14822.17|14742.17|14819.27|14739.27|14822.26|14742.26|14819.27|14739.27|10
1726418120000|2024-09-15 16:35:20|14819.2|14739.2|14818.05|14738.05|14819.2|14739.2|14818.05|14738.05|9
1726418130000|2024-09-15 16:35:30|14817.95|14737.95|14815.73|14735.73|14817.95|14737.95|14815.73|14735.73|9
1726418140000|2024-09-15 16:35:40|14815.57|14735.57|14815.27|14735.27|14815.95|14735.95|14815.07|14735.07|9
1726418150000|2024-09-15 16:35:50|14815.4|14735.4|14813.77|14733.77|14815.46|14735.46|14813.77|14733.77|10
1726418160000|2024-09-15 16:36:00|14813.51|14733.51|14813.22|14733.22|14813.51|14733.51|14813.05|14733.05|10
1726418170000|2024-09-15 16:36:10|14813.24|14733.24|14813.18|14733.18|14813.4|14733.4|14812.93|14732.93|8
1726418180000|2024-09-15 16:36:20|14813.25|14733.25|14812.36|14732.36|14813.26|14733.26|14812.36|14732.36|10
1726418190000|2024-09-15 16:36:30|14812.47|14732.47|14809.72|14729.72|14812.47|14732.47|14809.7|14729.7|9
1726418200000|2024-09-15 16:36:40|14809.57|14729.57|14809.8|14729.8|14809.98|14729.98|14809.57|14729.57|9
1726418210000|2024-09-15 16:36:50|14809.97|14729.97|14809.53|14729.53|14809.99|14729.99|14809.53|14729.53|8
1726418220000|2024-09-15 16:37:00|14809.47|14729.47|14808.02|14728.02|14809.47|14729.47|14808.02|14728.02|10
1726418230000|2024-09-15 16:37:10|14808.19|14728.19|14811.49|14731.49|14811.49|14731.49|14807.87|14727.87|10
1726418240000|2024-09-15 16:37:20|14811.83|14731.83|14813.58|14733.58|14813.58|14733.58|14811.83|14731.83|10
1726418250000|2024-09-15 16:37:30|14813.6|14733.6|14814.38|14734.38|14814.38|14734.38|14813.6|14733.6|9
1726418260000|2024-09-15 16:37:40|14814.15|14734.15|14814.12|14734.12|14814.16|14734.16|14813.81|14733.81|7
1726418270000|2024-09-15 16:37:50|14814.04|14734.04|14812.74|14732.74|14814.06|14734.06|14812.74|14732.74|9
1726418280000|2024-09-15 16:38:00|14813.18|14733.18|14813.17|14733.17|14813.57|14733.57|14813.17|14733.17|10
1726418290000|2024-09-15 16:38:10|14812.9|14732.9|14816.56|14736.56|14816.56|14736.56|14812.9|14732.9|9
1726418300000|2024-09-15 16:38:20|14816.87|14736.87|14814.34|14734.34|14817.17|14737.17|14814.34|14734.34|10
1726418310000|2024-09-15 16:38:30|14813.44|14733.44|14815.25|14735.25|14815.25|14735.25|14813.39|14733.39|10
1726418320000|2024-09-15 16:38:40|14815.19|14735.19|14815.48|14735.48|14815.63|14735.63|14815.19|14735.19|10
1726418330000|2024-09-15 16:38:50|14815.37|14735.37|14815.68|14735.68|14815.68|14735.68|14815.18|14735.18|7
1726418340000|2024-09-15 16:39:00|14815.7|14735.7|14815.82|14735.82|14816.05|14736.05|14815.63|14735.63|10
1726418350000|2024-09-15 16:39:10|14815.84|14735.84|14815.72|14735.72|14816.06|14736.06|14815.67|14735.67|10
1726418360000|2024-09-15 16:39:20|14815.32|14735.32|14814.43|14734.43|14815.32|14735.32|14814.19|14734.19|10
1726418370000|2024-09-15 16:39:30|14814.12|14734.12|14814.3|14734.3|14814.41|14734.41|14814.1|14734.1|9
1726418380000|2024-09-15 16:39:40|14814.22|14734.22|14815.36|14735.36|14815.36|14735.36|14814.22|14734.22|10
1726418390000|2024-09-15 16:39:50|14815.54|14735.54|14817.64|14737.64|14817.64|14737.64|14815.49|14735.49|10
1726418400000|2024-09-15 16:40:00|14817.92|14737.92|14820.36|14740.36|14820.36|14740.36|14817.92|14737.92|9
1726418410000|2024-09-15 16:40:10|14820.64|14740.64|14821.15|14741.15|14821.36|14741.36|14820.64|14740.64|10
1726418420000|2024-09-15 16:40:20|14821.19|14741.19|14820.81|14740.81|14821.19|14741.19|14820.81|14740.81|9
1726418430000|2024-09-15 16:40:30|14821.09|14741.09|14821.5|14741.5|14821.5|14741.5|14821|14741|10
1726418440000|2024-09-15 16:40:40|14821.38|14741.38|14820.68|14740.68|14821.38|14741.38|14820.68|14740.68|10
1726418450000|2024-09-15 16:40:50|14820.51|14740.51|14820.19|14740.19|14820.51|14740.51|14820.19|14740.19|9
1726418460000|2024-09-15 16:41:00|14820.28|14740.28|14819.62|14739.62|14820.28|14740.28|14819.34|14739.34|9
1726418470000|2024-09-15 16:41:10|14819.71|14739.71|14819.2|14739.2|14819.71|14739.71|14819.2|14739.2|10
1726418480000|2024-09-15 16:41:20|14819.37|14739.37|14818.98|14738.98|14819.38|14739.38|14818.98|14738.98|8
1726418490000|2024-09-15 16:41:30|14819.07|14739.07|14818.77|14738.77|14819.07|14739.07|14818.52|14738.52|10
1726418500000|2024-09-15 16:41:40|14818.79|14738.79|14818.65|14738.65|14818.8|14738.8|14818.65|14738.65|5
1726418510000|2024-09-15 16:41:50|14818.62|14738.62|14818.35|14738.35|14818.62|14738.62|14818.35|14738.35|7
1726418520000|2024-09-15 16:42:00|14818.42|14738.42|14819.96|14739.96|14819.96|14739.96|14818.42|14738.42|7
1726418530000|2024-09-15 16:42:10|14820.03|14740.03|14820.06|14740.06|14820.11|14740.11|14820.03|14740.03|8
1726418540000|2024-09-15 16:42:20|14819.9|14739.9|14819.4|14739.4|14819.9|14739.9|14819.4|14739.4|10
1726418550000|2024-09-15 16:42:30|14819.35|14739.35|14818.23|14738.23|14819.35|14739.35|14818.23|14738.23|10
1726418560000|2024-09-15 16:42:40|14818.22|14738.22|14817.07|14737.07|14818.22|14738.22|14817.07|14737.07|9
1726418570000|2024-09-15 16:42:50|14816.65|14736.65|14815.13|14735.13|14816.65|14736.65|14815.13|14735.13|10
1726418580000|2024-09-15 16:43:00|14815.07|14735.07|14814.49|14734.49|14815.07|14735.07|14814.36|14734.36|8
1726418590000|2024-09-15 16:43:10|14814.53|14734.53|14811.7|14731.7|14814.53|14734.53|14811.7|14731.7|10
1726418600000|2024-09-15 16:43:20|14811.72|14731.72|14810.64|14730.64|14811.78|14731.78|14810.47|14730.47|10
1726418610000|2024-09-15 16:43:30|14810.49|14730.49|14810.25|14730.25|14810.49|14730.49|14810.15|14730.15|8
1726418620000|2024-09-15 16:43:40|14809.53|14729.53|14809.46|14729.46|14809.53|14729.53|14809.01|14729.01|7
1726418630000|2024-09-15 16:43:50|14809.31|14729.31|14808.82|14728.82|14809.31|14729.31|14808.7|14728.7|10
1726418640000|2024-09-15 16:44:00|14808.73|14728.73|14806.85|14726.85|14808.73|14728.73|14806.85|14726.85|10
1726418650000|2024-09-15 16:44:10|14806.82|14726.82|14806.78|14726.78|14806.82|14726.82|14806.4|14726.4|9
1726418660000|2024-09-15 16:44:20|14806.77|14726.77|14802.84|14722.84|14807.03|14727.03|14802.84|14722.84|9
1726418670000|2024-09-15 16:44:30|14802.7|14722.7|14800|14720|14802.7|14722.7|14800|14720|10
1726418680000|2024-09-15 16:44:40|14799.92|14719.92|14801.04|14721.04|14801.09|14721.09|14799.92|14719.92|9
1726418690000|2024-09-15 16:44:50|14801.11|14721.11|14800.09|14720.09|14801.32|14721.32|14800.09|14720.09|10
1726418700000|2024-09-15 16:45:00|14800.07|14720.07|14794.92|14714.92|14800.07|14720.07|14794.92|14714.92|10
1726418710000|2024-09-15 16:45:10|14794.95|14714.95|14794.3|14714.3|14794.95|14714.95|14794.24|14714.24|9
1726418720000|2024-09-15 16:45:20|14794.33|14714.33|14793.61|14713.61|14794.33|14714.33|14792.9|14712.9|10
1726418730000|2024-09-15 16:45:30|14793.58|14713.58|14794.58|14714.58|14794.76|14714.76|14793.31|14713.31|10
1726418740000|2024-09-15 16:45:40|14794.43|14714.43|14793.22|14713.22|14794.51|14714.51|14792.78|14712.78|10
1726418750000|2024-09-15 16:45:50|14793.3|14713.3|14793.98|14713.98|14793.98|14713.98|14792.89|14712.89|10
1726418760000|2024-09-15 16:46:00|14793.85|14713.85|14791.29|14711.29|14794.06|14714.06|14791.29|14711.29|10
1726418770000|2024-09-15 16:46:10|14791.04|14711.04|14791|14711|14791.04|14711.04|14790.43|14710.43|10
1726418780000|2024-09-15 16:46:20|14790.52|14710.52|14790.53|14710.53|14790.53|14710.53|14790.16|14710.16|10
1726418790000|2024-09-15 16:46:30|14790.58|14710.58|14792.22|14712.22|14792.23|14712.23|14790.42|14710.42|10
1726418800000|2024-09-15 16:46:40|14792.21|14712.21|14798.51|14718.51|14798.51|14718.51|14792.21|14712.21|10
1726418810000|2024-09-15 16:46:50|14799.31|14719.31|14800.3|14720.3|14800.37|14720.37|14799.31|14719.31|9
1726418820000|2024-09-15 16:47:00|14800.69|14720.69|14800.98|14720.98|14800.98|14720.98|14800.17|14720.17|9
1726418830000|2024-09-15 16:47:10|14800.95|14720.95|14800.65|14720.65|14801.87|14721.87|14800.65|14720.65|8
1726418840000|2024-09-15 16:47:20|14800.62|14720.62|14799.15|14719.15|14800.62|14720.62|14799.15|14719.15|9
1726418850000|2024-09-15 16:47:30|14799.16|14719.16|14798.62|14718.62|14799.35|14719.35|14798.62|14718.62|10
1726418860000|2024-09-15 16:47:40|14798.51|14718.51|14799.81|14719.81|14799.81|14719.81|14798.51|14718.51|9
1726418870000|2024-09-15 16:47:50|14799.95|14719.95|14800.48|14720.48|14800.63|14720.63|14799.91|14719.91|10
1726418880000|2024-09-15 16:48:00|14800.4|14720.4|14801.67|14721.67|14801.67|14721.67|14800.38|14720.38|10
1726418890000|2024-09-15 16:48:10|14801.63|14721.63|14799.48|14719.48|14801.63|14721.63|14799.29|14719.29|10
1726418900000|2024-09-15 16:48:20|14799.56|14719.56|14801.09|14721.09|14801.09|14721.09|14799.56|14719.56|9
1726418910000|2024-09-15 16:48:30|14801|14721|14802.25|14722.25|14802.43|14722.43|14801|14721|10
1726418920000|2024-09-15 16:48:40|14802.74|14722.74|14803.81|14723.81|14803.81|14723.81|14802.74|14722.74|9
1726418930000|2024-09-15 16:48:50|14803.9|14723.9|14803.89|14723.89|14803.9|14723.9|14803.71|14723.71|9
1726418940000|2024-09-15 16:49:00|14804.08|14724.08|14804.17|14724.17|14804.17|14724.17|14803.87|14723.87|10
1726418950000|2024-09-15 16:49:10|14804.18|14724.18|14804.51|14724.51|14804.51|14724.51|14804.18|14724.18|8
1726418960000|2024-09-15 16:49:20|14804.3|14724.3|14806.08|14726.08|14806.08|14726.08|14804.3|14724.3|9
1726418970000|2024-09-15 16:49:30|14806.16|14726.16|14805.79|14725.79|14806.6|14726.6|14805.79|14725.79|10
1726418980000|2024-09-15 16:49:40|14805.69|14725.69|14805.2|14725.2|14805.69|14725.69|14804.58|14724.58|10
1726418990000|2024-09-15 16:49:50|14805.18|14725.18|14805.45|14725.45|14805.89|14725.89|14804.92|14724.92|10
1726419000000|2024-09-15 16:50:00|14805.44|14725.44|14805.07|14725.07|14805.44|14725.44|14804.95|14724.95|10
1726419010000|2024-09-15 16:50:10|14805.08|14725.08|14803.99|14723.99|14805.18|14725.18|14803.98|14723.98|10
1726419020000|2024-09-15 16:50:20|14803.93|14723.93|14805.39|14725.39|14805.39|14725.39|14803.72|14723.72|10
1726419030000|2024-09-15 16:50:30|14805.33|14725.33|14805.52|14725.52|14805.52|14725.52|14805.28|14725.28|8
1726419040000|2024-09-15 16:50:40|14805.31|14725.31|14805.45|14725.45|14805.45|14725.45|14805.15|14725.15|9
1726419050000|2024-09-15 16:50:50|14805.48|14725.48|14805.6|14725.6|14805.7|14725.7|14805.39|14725.39|8
1726419060000|2024-09-15 16:51:00|14805.85|14725.85|14805.77|14725.77|14805.99|14725.99|14805.77|14725.77|9
1726419070000|2024-09-15 16:51:10|14805.68|14725.68|14805.02|14725.02|14805.68|14725.68|14805.02|14725.02|9
1726419080000|2024-09-15 16:51:20|14804.85|14724.85|14804.71|14724.71|14804.85|14724.85|14804.43|14724.43|8
1726419090000|2024-09-15 16:51:30|14804.64|14724.64|14804.64|14724.64|14804.87|14724.87|14804.64|14724.64|7
1726419100000|2024-09-15 16:51:40|14804.66|14724.66|14804.64|14724.64|14804.66|14724.66|14804.47|14724.47|8
1726419110000|2024-09-15 16:51:50|14804.66|14724.66|14804.02|14724.02|14804.9|14724.9|14804.02|14724.02|8
1726419120000|2024-09-15 16:52:00|14803.7|14723.7|14803.98|14723.98|14804.03|14724.03|14803.69|14723.69|10
1726419130000|2024-09-15 16:52:10|14803.99|14723.99|14803.26|14723.26|14804.2|14724.2|14803.26|14723.26|7
1726419140000|2024-09-15 16:52:20|14803.21|14723.21|14799.97|14719.97|14803.21|14723.21|14799.97|14719.97|10
1726419150000|2024-09-15 16:52:30|14799.98|14719.98|14801.04|14721.04|14801.04|14721.04|14799.96|14719.96|10
1726419160000|2024-09-15 16:52:40|14801.08|14721.08|14801.03|14721.03|14801.09|14721.09|14800.99|14720.99|8
1726419170000|2024-09-15 16:52:50|14800.97|14720.97|14801.14|14721.14|14801.14|14721.14|14800.97|14720.97|7
1726419180000|2024-09-15 16:53:00|14801.17|14721.17|14801.36|14721.36|14801.64|14721.64|14801.17|14721.17|9
1726419190000|2024-09-15 16:53:10|14801.45|14721.45|14801.73|14721.73|14801.88|14721.88|14801.45|14721.45|10
1726419200000|2024-09-15 16:53:20|14801.34|14721.34|14799.6|14719.6|14801.34|14721.34|14799.6|14719.6|9
1726419210000|2024-09-15 16:53:30|14799.4|14719.4|14799.82|14719.82|14799.85|14719.85|14799.4|14719.4|8
1726419220000|2024-09-15 16:53:40|14799.17|14719.17|14799.2|14719.2|14799.21|14719.21|14799.05|14719.05|9
1726419230000|2024-09-15 16:53:50|14799.28|14719.28|14799|14719|14799.32|14719.32|14798.91|14718.91|8
1726419240000|2024-09-15 16:54:00|14798.95|14718.95|14800.27|14720.27|14800.27|14720.27|14798.95|14718.95|10
1726419250000|2024-09-15 16:54:10|14800.67|14720.67|14799.31|14719.31|14800.86|14720.86|14799.31|14719.31|10
1726419260000|2024-09-15 16:54:20|14799.22|14719.22|14798.18|14718.18|14799.22|14719.22|14798.16|14718.16|10
1726419270000|2024-09-15 16:54:30|14798.14|14718.14|14798.44|14718.44|14798.46|14718.46|14797.93|14717.93|9
1726419280000|2024-09-15 16:54:40|14798.54|14718.54|14798.35|14718.35|14798.73|14718.73|14798.35|14718.35|10
1726419290000|2024-09-15 16:54:50|14798.32|14718.32|14798.63|14718.63|14798.67|14718.67|14798.23|14718.23|8
1726419300000|2024-09-15 16:55:00|14798.37|14718.37|14792.58|14712.58|14798.37|14718.37|14792.58|14712.58|10
1726419310000|2024-09-15 16:55:10|14791.33|14711.33|14787.44|14707.44|14791.33|14711.33|14787.44|14707.44|10
1726419320000|2024-09-15 16:55:20|14784.23|14704.23|14780.89|14700.89|14784.23|14704.23|14778.78|14698.78|10
1726419330000|2024-09-15 16:55:30|14780.72|14700.72|14779.62|14699.62|14780.72|14700.72|14779.07|14699.07|10
1726419340000|2024-09-15 16:55:40|14779.52|14699.52|14779.58|14699.58|14779.75|14699.75|14779.41|14699.41|7
1726419350000|2024-09-15 16:55:50|14779.36|14699.36|14777.78|14697.78|14779.6|14699.6|14777.78|14697.78|9
1726419360000|2024-09-15 16:56:00|14777.84|14697.84|14773.96|14693.96|14777.84|14697.84|14773.96|14693.96|10
1726419370000|2024-09-15 16:56:10|14773.92|14693.92|14771.56|14691.56|14773.92|14693.92|14771.56|14691.56|10
1726419380000|2024-09-15 16:56:20|14769.98|14689.98|14771.34|14691.34|14771.34|14691.34|14768.84|14688.84|10
1726419390000|2024-09-15 16:56:30|14771.49|14691.49|14772.42|14692.42|14772.42|14692.42|14770.19|14690.19|10
1726419400000|2024-09-15 16:56:40|14773.4|14693.4|14768.59|14688.59|14773.85|14693.85|14767.58|14687.58|10
1726419410000|2024-09-15 16:56:50|14768.57|14688.57|14769.25|14689.25|14769.25|14689.25|14768.57|14688.57|10
1726419420000|2024-09-15 16:57:00|14769.29|14689.29|14768.51|14688.51|14769.29|14689.29|14768.51|14688.51|10
1726419430000|2024-09-15 16:57:10|14768.64|14688.64|14767.27|14687.27|14768.64|14688.64|14766.27|14686.27|10
1726419440000|2024-09-15 16:57:20|14767.44|14687.44|14767.04|14687.04|14767.81|14687.81|14767.03|14687.03|10
1726419450000|2024-09-15 16:57:30|14766.73|14686.73|14765.77|14685.77|14766.98|14686.98|14765.77|14685.77|9
1726419460000|2024-09-15 16:57:40|14765.51|14685.51|14765.44|14685.44|14765.51|14685.51|14765.29|14685.29|9
1726419470000|2024-09-15 16:57:50|14765.56|14685.56|14765.53|14685.53|14765.6|14685.6|14765.52|14685.52|9
1726419480000|2024-09-15 16:58:00|14765.58|14685.58|14768.56|14688.56|14769.03|14689.03|14765.58|14685.58|9
1726419490000|2024-09-15 16:58:10|14768.55|14688.55|14769.39|14689.39|14769.57|14689.57|14768.55|14688.55|10
1726419500000|2024-09-15 16:58:20|14769.41|14689.41|14769.78|14689.78|14770.18|14690.18|14769.41|14689.41|10
1726419510000|2024-09-15 16:58:30|14769.82|14689.82|14769.45|14689.45|14769.89|14689.89|14769.45|14689.45|9
1726419520000|2024-09-15 16:58:40|14769.41|14689.41|14769.36|14689.36|14769.41|14689.41|14769.04|14689.04|10
1726419530000|2024-09-15 16:58:50|14769.16|14689.16|14769.84|14689.84|14769.91|14689.91|14769.14|14689.14|10
1726419540000|2024-09-15 16:59:00|14769.88|14689.88|14767.83|14687.83|14771.1|14691.1|14767.83|14687.83|10
1726419550000|2024-09-15 16:59:10|14767.29|14687.29|14764.39|14684.39|14767.29|14687.29|14764.26|14684.26|10
1726419560000|2024-09-15 16:59:20|14764.38|14684.38|14763.95|14683.95|14764.55|14684.55|14763.95|14683.95|9
1726419570000|2024-09-15 16:59:30|14763.94|14683.94|14765.69|14685.69|14765.69|14685.69|14763.79|14683.79|10
1726419580000|2024-09-15 16:59:40|14765.74|14685.74|14765.37|14685.37|14765.74|14685.74|14765.27|14685.27|10
1726419590000|2024-09-15 16:59:50|14765.38|14685.38|14765.93|14685.93|14765.99|14685.99|14765.38|14685.38|10
1726419600000|2024-09-15 17:00:00|14765.88|14685.88|14764.54|14684.54|14765.88|14685.88|14764.11|14684.11|10
1726419610000|2024-09-15 17:00:10|14764.52|14684.52|14762.9|14682.9|14764.52|14684.52|14762.9|14682.9|10
1726419620000|2024-09-15 17:00:20|14762.52|14682.52|14759.03|14679.03|14762.52|14682.52|14759.01|14679.01|10
1726419630000|2024-09-15 17:00:30|14759.02|14679.02|14757.55|14677.55|14759.02|14679.02|14756.76|14676.76|10
1726419640000|2024-09-15 17:00:40|14757.75|14677.75|14759.72|14679.72|14759.75|14679.75|14757.75|14677.75|10
1726419650000|2024-09-15 17:00:50|14759.91|14679.91|14761.18|14681.18|14761.4|14681.4|14759.91|14679.91|10
1726419660000|2024-09-15 17:01:00|14760.98|14680.98|14757.72|14677.72|14760.98|14680.98|14757.72|14677.72|10
1726419670000|2024-09-15 17:01:10|14756.59|14676.59|14756.06|14676.06|14756.59|14676.59|14755.39|14675.39|10
1726419680000|2024-09-15 17:01:20|14756.71|14676.71|14756.83|14676.83|14757.26|14677.26|14756.67|14676.67|10
1726419690000|2024-09-15 17:01:30|14756.56|14676.56|14756.95|14676.95|14757.36|14677.36|14755.95|14675.95|9
1726419700000|2024-09-15 17:01:40|14756.86|14676.86|14756.76|14676.76|14756.95|14676.95|14756.41|14676.41|10
1726419710000|2024-09-15 17:01:50|14756.85|14676.85|14756.91|14676.91|14756.93|14676.93|14756.56|14676.56|10
1726419720000|2024-09-15 17:02:00|14756.9|14676.9|14759.88|14679.88|14759.88|14679.88|14756.9|14676.9|9
1726419730000|2024-09-15 17:02:10|14760.13|14680.13|14761.27|14681.27|14761.51|14681.51|14760.09|14680.09|10
1726419740000|2024-09-15 17:02:20|14761.32|14681.32|14763.02|14683.02|14763.02|14683.02|14760.65|14680.65|10
1726419750000|2024-09-15 17:02:30|14763.04|14683.04|14766.6|14686.6|14767.24|14687.24|14763.04|14683.04|10
1726419760000|2024-09-15 17:02:40|14767|14687|14769.59|14689.59|14769.6|14689.6|14767|14687|10
1726419770000|2024-09-15 17:02:50|14769.55|14689.55|14772.5|14692.5|14772.5|14692.5|14769.55|14689.55|10
1726419780000|2024-09-15 17:03:00|14772.53|14692.53|14772.36|14692.36|14772.88|14692.88|14772.15|14692.15|10
1726419790000|2024-09-15 17:03:10|14772.16|14692.16|14773.18|14693.18|14773.18|14693.18|14771.66|14691.66|10
1726419800000|2024-09-15 17:03:20|14773.14|14693.14|14773.76|14693.76|14773.88|14693.88|14773.06|14693.06|10
1726419810000|2024-09-15 17:03:30|14774.22|14694.22|14775.59|14695.59|14775.59|14695.59|14774.22|14694.22|10
1726419820000|2024-09-15 17:03:40|14775.4|14695.4|14776|14696|14776.28|14696.28|14775.34|14695.34|10
1726419830000|2024-09-15 17:03:50|14776.12|14696.12|14777.45|14697.45|14777.46|14697.46|14776.12|14696.12|10
1726419840000|2024-09-15 17:04:00|14777.51|14697.51|14778.09|14698.09|14778.09|14698.09|14776.75|14696.75|10
1726419850000|2024-09-15 17:04:10|14778.28|14698.28|14772.82|14692.82|14778.28|14698.28|14772.8|14692.8|10
1726419860000|2024-09-15 17:04:20|14771.98|14691.98|14772|14692|14772.55|14692.55|14771.98|14691.98|10
1726419870000|2024-09-15 17:04:30|14771.99|14691.99|14772.91|14692.91|14772.91|14692.91|14771.98|14691.98|9
1726419880000|2024-09-15 17:04:40|14773.15|14693.15|14773.55|14693.55|14773.74|14693.74|14773.15|14693.15|10
1726419890000|2024-09-15 17:04:50|14773.84|14693.84|14774.41|14694.41|14774.41|14694.41|14773.84|14693.84|9
1726419900000|2024-09-15 17:05:00|14774.43|14694.43|14775.01|14695.01|14775.49|14695.49|14774.43|14694.43|10
1726419910000|2024-09-15 17:05:10|14775.37|14695.37|14776.33|14696.33|14776.33|14696.33|14775.37|14695.37|9
1726419920000|2024-09-15 17:05:20|14776.64|14696.64|14775.7|14695.7|14776.64|14696.64|14775.2|14695.2|10
1726419930000|2024-09-15 17:05:30|14775.76|14695.76|14775.72|14695.72|14775.76|14695.76|14775.56|14695.56|7
1726419940000|2024-09-15 17:05:40|14775.98|14695.98|14775.3|14695.3|14776.03|14696.03|14775.3|14695.3|9
1726419950000|2024-09-15 17:05:50|14775.29|14695.29|14775.42|14695.42|14775.42|14695.42|14774.93|14694.93|10
1726419960000|2024-09-15 17:06:00|14775.43|14695.43|14776.17|14696.17|14777.01|14697.01|14775.43|14695.43|10
1726419970000|2024-09-15 17:06:10|14775.64|14695.64|14777.78|14697.78|14777.78|14697.78|14774.04|14694.04|10
1726419980000|2024-09-15 17:06:20|14777.76|14697.76|14776.93|14696.93|14777.85|14697.85|14776.93|14696.93|10
1726419990000|2024-09-15 17:06:30|14777.12|14697.12|14784.15|14704.15|14784.15|14704.15|14776.9|14696.9|10
1726420000000|2024-09-15 17:06:40|14784.22|14704.22|14780.9|14700.9|14784.22|14704.22|14780.9|14700.9|10
1726420010000|2024-09-15 17:06:50|14780.33|14700.33|14780.52|14700.52|14780.52|14700.52|14779.51|14699.51|10
1726420020000|2024-09-15 17:07:00|14780.71|14700.71|14780.58|14700.58|14780.87|14700.87|14780.58|14700.58|8
1726420030000|2024-09-15 17:07:10|14780.59|14700.59|14781.08|14701.08|14781.08|14701.08|14780.59|14700.59|9
1726420040000|2024-09-15 17:07:20|14781.11|14701.11|14781|14701|14781.22|14701.22|14780.61|14700.61|10
1726420050000|2024-09-15 17:07:30|14780.86|14700.86|14779.33|14699.33|14780.89|14700.89|14779.33|14699.33|8
1726420060000|2024-09-15 17:07:40|14779.08|14699.08|14775.88|14695.88|14779.33|14699.33|14775.88|14695.88|9
1726420070000|2024-09-15 17:07:50|14775.58|14695.58|14774.26|14694.26|14775.58|14695.58|14774.26|14694.26|9
1726420080000|2024-09-15 17:08:00|14772.77|14692.77|14771.02|14691.02|14772.88|14692.88|14771.02|14691.02|10
1726420090000|2024-09-15 17:08:10|14770.9|14690.9|14771.25|14691.25|14771.4|14691.4|14770.3|14690.3|10
1726420100000|2024-09-15 17:08:20|14771.29|14691.29|14765.11|14685.11|14771.29|14691.29|14765.11|14685.11|10
1726420110000|2024-09-15 17:08:30|14764.67|14684.67|14761.44|14681.44|14764.67|14684.67|14761.26|14681.26|10
1726420120000|2024-09-15 17:08:40|14761.48|14681.48|14760.16|14680.16|14761.48|14681.48|14760.16|14680.16|10
1726420130000|2024-09-15 17:08:50|14760.08|14680.08|14757.24|14677.24|14760.08|14680.08|14757.23|14677.23|9
1726420140000|2024-09-15 17:09:00|14757.43|14677.43|14755.53|14675.53|14757.43|14677.43|14755.53|14675.53|10
1726420150000|2024-09-15 17:09:10|14755.68|14675.68|14757.31|14677.31|14757.46|14677.46|14755.68|14675.68|9
1726420160000|2024-09-15 17:09:20|14757.24|14677.24|14757.61|14677.61|14758.13|14678.13|14757.19|14677.19|9
1726420170000|2024-09-15 17:09:30|14757.49|14677.49|14756.29|14676.29|14757.49|14677.49|14756.29|14676.29|10
1726420180000|2024-09-15 17:09:40|14755.77|14675.77|14751.05|14671.05|14755.77|14675.77|14751.05|14671.05|10
1726420190000|2024-09-15 17:09:50|14750.94|14670.94|14748.26|14668.26|14750.94|14670.94|14748.26|14668.26|10
1726420200000|2024-09-15 17:10:00|14748.16|14668.16|14740.22|14660.22|14749.48|14669.48|14740.22|14660.22|10
1726420210000|2024-09-15 17:10:10|14739.43|14659.43|14733.95|14653.95|14739.43|14659.43|14733.95|14653.95|10
1726420220000|2024-09-15 17:10:20|14732.56|14652.56|14732.83|14652.83|14733.2|14653.2|14731.43|14651.43|10
1726420230000|2024-09-15 17:10:30|14732.4|14652.4|14731.95|14651.95|14734.06|14654.06|14731.95|14651.95|10
1726420240000|2024-09-15 17:10:40|14731.89|14651.89|14727.16|14647.16|14731.9|14651.9|14727.16|14647.16|10
1726420250000|2024-09-15 17:10:50|14726.82|14646.82|14721.33|14641.33|14726.82|14646.82|14716.21|14636.21|10
1726420260000|2024-09-15 17:11:00|14721.58|14641.58|14722.72|14642.72|14722.72|14642.72|14721.12|14641.12|10
1726420270000|2024-09-15 17:11:10|14723.54|14643.54|14723.96|14643.96|14724.7|14644.7|14723.54|14643.54|10
1726420280000|2024-09-15 17:11:20|14724.43|14644.43|14724.88|14644.88|14724.88|14644.88|14723.77|14643.77|9
1726420290000|2024-09-15 17:11:30|14724.72|14644.72|14714.46|14634.46|14724.72|14644.72|14714.46|14634.46|10
1726420300000|2024-09-15 17:11:40|14714.86|14634.86|14714.08|14634.08|14714.97|14634.97|14713.52|14633.52|10
1726420310000|2024-09-15 17:11:50|14714.53|14634.53|14717.52|14637.52|14717.52|14637.52|14714.53|14634.53|10
1726420320000|2024-09-15 17:12:00|14717.28|14637.28|14717.57|14637.57|14717.62|14637.62|14716.93|14636.93|10
1726420330000|2024-09-15 17:12:10|14717.59|14637.59|14719.12|14639.12|14719.5|14639.5|14717.59|14637.59|10
1726420340000|2024-09-15 17:12:20|14720.42|14640.42|14723.03|14643.03|14723.03|14643.03|14720.42|14640.42|10
1726420350000|2024-09-15 17:12:30|14723.26|14643.26|14724.8|14644.8|14724.96|14644.96|14723.26|14643.26|9
1726420360000|2024-09-15 17:12:40|14726.88|14646.88|14729.28|14649.28|14729.67|14649.67|14726.88|14646.88|10
1726420370000|2024-09-15 17:12:50|14729.37|14649.37|14729.78|14649.78|14729.79|14649.79|14729.22|14649.22|10
1726420380000|2024-09-15 17:13:00|14729.86|14649.86|14732.18|14652.18|14732.83|14652.83|14729.86|14649.86|9
1726420390000|2024-09-15 17:13:10|14733.03|14653.03|14731.68|14651.68|14733.63|14653.63|14731.68|14651.68|10
1726420400000|2024-09-15 17:13:20|14731.74|14651.74|14731.3|14651.3|14731.74|14651.74|14731.23|14651.23|9
1726420410000|2024-09-15 17:13:30|14731.39|14651.39|14733.29|14653.29|14733.29|14653.29|14731.39|14651.39|10
1726420420000|2024-09-15 17:13:40|14733.27|14653.27|14733.04|14653.04|14733.5|14653.5|14732.99|14652.99|9
1726420430000|2024-09-15 17:13:50|14732.74|14652.74|14731.39|14651.39|14732.74|14652.74|14731.39|14651.39|10
1726420440000|2024-09-15 17:14:00|14731.26|14651.26|14731.46|14651.46|14731.56|14651.56|14730.67|14650.67|10
1726420450000|2024-09-15 17:14:10|14731.12|14651.12|14731.26|14651.26|14731.78|14651.78|14731.12|14651.12|10
1726420460000|2024-09-15 17:14:20|14731.06|14651.06|14729.73|14649.73|14731.06|14651.06|14729.73|14649.73|10
1726420470000|2024-09-15 17:14:30|14729.2|14649.2|14728.35|14648.35|14729.2|14649.2|14727.31|14647.31|10
1726420480000|2024-09-15 17:14:40|14728.29|14648.29|14726.69|14646.69|14728.29|14648.29|14726.69|14646.69|9
1726420490000|2024-09-15 17:14:50|14726.43|14646.43|14726.93|14646.93|14727.73|14647.73|14726.43|14646.43|10
1726420500000|2024-09-15 17:15:00|14727.11|14647.11|14723.62|14643.62|14727.11|14647.11|14723|14643|10
1726420510000|2024-09-15 17:15:10|14723.61|14643.61|14723.79|14643.79|14723.79|14643.79|14722.06|14642.06|9
1726420520000|2024-09-15 17:15:20|14723.88|14643.88|14722.77|14642.77|14724.03|14644.03|14722.76|14642.76|9
1726420530000|2024-09-15 17:15:30|14722.76|14642.76|14718.78|14638.78|14722.82|14642.82|14718.78|14638.78|10
1726420540000|2024-09-15 17:15:40|14718.38|14638.38|14717.77|14637.77|14718.63|14638.63|14717.63|14637.63|10
1726420550000|2024-09-15 17:15:50|14718|14638|14717.26|14637.26|14718.35|14638.35|14716.79|14636.79|10
1726420560000|2024-09-15 17:16:00|14718.13|14638.13|14719.29|14639.29|14719.29|14639.29|14718.01|14638.01|10
1726420570000|2024-09-15 17:16:10|14719.4|14639.4|14719.53|14639.53|14719.89|14639.89|14719.06|14639.06|10
1726420580000|2024-09-15 17:16:20|14720.36|14640.36|14723.14|14643.14|14723.33|14643.33|14720.36|14640.36|10
1726420590000|2024-09-15 17:16:30|14723.09|14643.09|14730.45|14650.45|14730.45|14650.45|14723.09|14643.09|10
1726420600000|2024-09-15 17:16:40|14730.62|14650.62|14734.17|14654.17|14734.17|14654.17|14730.62|14650.62|10
1726420610000|2024-09-15 17:16:50|14734.55|14654.55|14739.95|14659.95|14739.95|14659.95|14734.55|14654.55|10
1726420620000|2024-09-15 17:17:00|14740.06|14660.06|14741.57|14661.57|14741.57|14661.57|14740.06|14660.06|10
1726420630000|2024-09-15 17:17:10|14741.58|14661.58|14742.22|14662.22|14742.22|14662.22|14741.29|14661.29|10
1726420640000|2024-09-15 17:17:20|14742.1|14662.1|14744.23|14664.23|14744.23|14664.23|14742.1|14662.1|10
1726420650000|2024-09-15 17:17:30|14744.18|14664.18|14743.51|14663.51|14744.32|14664.32|14743.51|14663.51|9
1726420660000|2024-09-15 17:17:40|14742.81|14662.81|14744.1|14664.1|14744.32|14664.32|14742.79|14662.79|10
1726420670000|2024-09-15 17:17:50|14744.14|14664.14|14745.34|14665.34|14745.38|14665.38|14744.14|14664.14|10
1726420680000|2024-09-15 17:18:00|14745.39|14665.39|14743.63|14663.63|14745.39|14665.39|14743.62|14663.62|10
1726420690000|2024-09-15 17:18:10|14743.46|14663.46|14741.86|14661.86|14743.46|14663.46|14741.78|14661.78|10
1726420700000|2024-09-15 17:18:20|14741.48|14661.48|14736.7|14656.7|14741.48|14661.48|14736.37|14656.37|10
1726420710000|2024-09-15 17:18:30|14736.74|14656.74|14735.8|14655.8|14736.9|14656.9|14735.8|14655.8|10
1726420720000|2024-09-15 17:18:40|14735.77|14655.77|14735.58|14655.58|14735.8|14655.8|14735.58|14655.58|9
1726420730000|2024-09-15 17:18:50|14735.42|14655.42|14734.29|14654.29|14735.49|14655.49|14734.29|14654.29|10
1726420740000|2024-09-15 17:19:00|14734.21|14654.21|14731.55|14651.55|14734.21|14654.21|14731.55|14651.55|10
1726420750000|2024-09-15 17:19:10|14729.75|14649.75|14728.35|14648.35|14729.75|14649.75|14728.35|14648.35|9
1726420760000|2024-09-15 17:19:20|14727.68|14647.68|14728.2|14648.2|14728.62|14648.62|14727.55|14647.55|10
1726420770000|2024-09-15 17:19:30|14728.87|14648.87|14725.62|14645.62|14729.24|14649.24|14725.62|14645.62|10
1726420780000|2024-09-15 17:19:40|14725.64|14645.64|14725.68|14645.68|14725.89|14645.89|14725.53|14645.53|10
1726420790000|2024-09-15 17:19:50|14725.66|14645.66|14725.25|14645.25|14725.66|14645.66|14725.07|14645.07|8
1726420800000|2024-09-15 17:20:00|14725.31|14645.31|14725.67|14645.67|14725.94|14645.94|14725.31|14645.31|10
1726420810000|2024-09-15 17:20:10|14725.93|14645.93|14724.97|14644.97|14726.6|14646.6|14724.97|14644.97|10
1726420820000|2024-09-15 17:20:20|14724.52|14644.52|14724.09|14644.09|14724.56|14644.56|14723.69|14643.69|10
1726420830000|2024-09-15 17:20:30|14724.29|14644.29|14722.26|14642.26|14724.48|14644.48|14722.02|14642.02|9
1726420840000|2024-09-15 17:20:40|14721.92|14641.92|14719.08|14639.08|14721.92|14641.92|14719.08|14639.08|10
1726420850000|2024-09-15 17:20:50|14718.9|14638.9|14717.17|14637.17|14718.9|14638.9|14717.17|14637.17|10
1726420860000|2024-09-15 17:21:00|14717.09|14637.09|14715.11|14635.11|14717.3|14637.3|14714.6|14634.6|10
1726420870000|2024-09-15 17:21:10|14715.06|14635.06|14713.49|14633.49|14715.06|14635.06|14713.49|14633.49|10
1726420880000|2024-09-15 17:21:20|14713.27|14633.27|14711.98|14631.98|14713.27|14633.27|14711.98|14631.98|10
1726420890000|2024-09-15 17:21:30|14712.39|14632.39|14710.1|14630.1|14713.47|14633.47|14710.1|14630.1|10
1726420900000|2024-09-15 17:21:40|14708.91|14628.91|14710.18|14630.18|14710.18|14630.18|14708.42|14628.42|10
1726420910000|2024-09-15 17:21:50|14710.1|14630.1|14709.32|14629.32|14710.36|14630.36|14708.23|14628.23|10
1726420920000|2024-09-15 17:22:00|14709.25|14629.25|14710.76|14630.76|14710.76|14630.76|14709.25|14629.25|10
1726420930000|2024-09-15 17:22:10|14710.78|14630.78|14711.56|14631.56|14711.81|14631.81|14710.78|14630.78|10
1726420940000|2024-09-15 17:22:20|14711.79|14631.79|14711.62|14631.62|14712.48|14632.48|14711.62|14631.62|10
1726420950000|2024-09-15 17:22:30|14711.6|14631.6|14708.54|14628.54|14711.6|14631.6|14708.54|14628.54|9
1726420960000|2024-09-15 17:22:40|14707.47|14627.47|14704.31|14624.31|14707.47|14627.47|14703.68|14623.68|10
1726420970000|2024-09-15 17:22:50|14704.41|14624.41|14703.72|14623.72|14704.41|14624.41|14703.7|14623.7|10
1726420980000|2024-09-15 17:23:00|14703.93|14623.93|14705.45|14625.45|14705.45|14625.45|14703.93|14623.93|10
1726420990000|2024-09-15 17:23:10|14705.85|14625.85|14706.21|14626.21|14706.21|14626.21|14705.75|14625.75|10
1726421000000|2024-09-15 17:23:20|14706.28|14626.28|14707.23|14627.23|14707.23|14627.23|14706.28|14626.28|9
1726421010000|2024-09-15 17:23:30|14707.33|14627.33|14710.6|14630.6|14710.6|14630.6|14707.33|14627.33|10
1726421020000|2024-09-15 17:23:40|14710.52|14630.52|14712.32|14632.32|14712.32|14632.32|14710.52|14630.52|10
1726421030000|2024-09-15 17:23:50|14712.43|14632.43|14712.72|14632.72|14712.72|14632.72|14711.55|14631.55|9
1726421040000|2024-09-15 17:24:00|14712.75|14632.75|14713.74|14633.74|14713.74|14633.74|14712.73|14632.73|10
1726421050000|2024-09-15 17:24:10|14713.71|14633.71|14715.29|14635.29|14715.29|14635.29|14713.71|14633.71|10
1726421060000|2024-09-15 17:24:20|14716.17|14636.17|14717.48|14637.48|14717.48|14637.48|14716.17|14636.17|10
1726421070000|2024-09-15 17:24:30|14718.44|14638.44|14714.53|14634.53|14719.94|14639.94|14714.53|14634.53|10
1726421080000|2024-09-15 17:24:40|14714.43|14634.43|14715.65|14635.65|14715.77|14635.77|14714.34|14634.34|10
1726421090000|2024-09-15 17:24:50|14715.42|14635.42|14715.27|14635.27|14715.42|14635.42|14715.17|14635.17|9
1726421100000|2024-09-15 17:25:00|14715.26|14635.26|14716.72|14636.72|14716.72|14636.72|14715.26|14635.26|10
1726421110000|2024-09-15 17:25:10|14716.81|14636.81|14719.16|14639.16|14719.38|14639.38|14716.81|14636.81|10
1726421120000|2024-09-15 17:25:20|14718.84|14638.84|14717.85|14637.85|14718.84|14638.84|14717.44|14637.44|9
1726421130000|2024-09-15 17:25:30|14718.02|14638.02|14718.03|14638.03|14718.63|14638.63|14718.02|14638.02|10
1726421140000|2024-09-15 17:25:40|14717.73|14637.73|14711.88|14631.88|14717.73|14637.73|14711.88|14631.88|10
1726421150000|2024-09-15 17:25:50|14711.81|14631.81|14708.98|14628.98|14711.81|14631.81|14708.98|14628.98|10
1726421160000|2024-09-15 17:26:00|14708.96|14628.96|14708.19|14628.19|14708.96|14628.96|14707.66|14627.66|10
1726421170000|2024-09-15 17:26:10|14708.39|14628.39|14707.69|14627.69|14708.68|14628.68|14707.69|14627.69|9
1726421180000|2024-09-15 17:26:20|14707.45|14627.45|14708.86|14628.86|14709.27|14629.27|14707.45|14627.45|10
1726421190000|2024-09-15 17:26:30|14709.22|14629.22|14709.51|14629.51|14710.26|14630.26|14709.22|14629.22|10
1726421200000|2024-09-15 17:26:40|14710.05|14630.05|14709.49|14629.49|14710.05|14630.05|14709.3|14629.3|10
1726421210000|2024-09-15 17:26:50|14709.5|14629.5|14715.13|14635.13|14715.13|14635.13|14709.5|14629.5|10
1726421220000|2024-09-15 17:27:00|14715.44|14635.44|14715.63|14635.63|14715.64|14635.64|14715.01|14635.01|10
1726421230000|2024-09-15 17:27:10|14715.67|14635.67|14713.74|14633.74|14715.67|14635.67|14713.74|14633.74|10
1726421240000|2024-09-15 17:27:20|14713.72|14633.72|14712.04|14632.04|14713.72|14633.72|14711.98|14631.98|10
1726421250000|2024-09-15 17:27:30|14711.77|14631.77|14711.55|14631.55|14711.86|14631.86|14711.55|14631.55|9
1726421260000|2024-09-15 17:27:40|14711.46|14631.46|14710.38|14630.38|14711.46|14631.46|14710.38|14630.38|9
1726421270000|2024-09-15 17:27:50|14710.44|14630.44|14710.96|14630.96|14710.96|14630.96|14710.32|14630.32|9
1726421280000|2024-09-15 17:28:00|14711.17|14631.17|14711.89|14631.89|14711.89|14631.89|14711.17|14631.17|10
1726421290000|2024-09-15 17:28:10|14711.97|14631.97|14715.32|14635.32|14715.32|14635.32|14711.97|14631.97|10
1726421300000|2024-09-15 17:28:20|14715.59|14635.59|14717.24|14637.24|14717.24|14637.24|14715.32|14635.32|9
1726421310000|2024-09-15 17:28:30|14717.4|14637.4|14719.3|14639.3|14719.3|14639.3|14717.4|14637.4|10
1726421320000|2024-09-15 17:28:40|14719.52|14639.52|14722.09|14642.09|14722.09|14642.09|14719.52|14639.52|10
1726421330000|2024-09-15 17:28:50|14721.97|14641.97|14721.88|14641.88|14722.41|14642.41|14721.88|14641.88|10
1726421340000|2024-09-15 17:29:00|14721.82|14641.82|14721.83|14641.83|14721.83|14641.83|14721.21|14641.21|10
1726421350000|2024-09-15 17:29:10|14722|14642|14722.23|14642.23|14722.23|14642.23|14721.87|14641.87|9
1726421360000|2024-09-15 17:29:20|14722.26|14642.26|14721.17|14641.17|14722.26|14642.26|14721.17|14641.17|9
1726421370000|2024-09-15 17:29:30|14720.7|14640.7|14721.15|14641.15|14721.27|14641.27|14720.51|14640.51|10
1726421380000|2024-09-15 17:29:40|14721.66|14641.66|14722.64|14642.64|14722.81|14642.81|14721.66|14641.66|10
1726421390000|2024-09-15 17:29:50|14722.38|14642.38|14722.78|14642.78|14722.9|14642.9|14722.38|14642.38|10
1726421400000|2024-09-15 17:30:00|14722.77|14642.77|14719.5|14639.5|14722.77|14642.77|14718.22|14638.22|10
1726421410000|2024-09-15 17:30:10|14719.94|14639.94|14717.65|14637.65|14720.05|14640.05|14717.65|14637.65|10
1726421420000|2024-09-15 17:30:20|14717.38|14637.38|14716.48|14636.48|14717.38|14637.38|14716.48|14636.48|10
1726421430000|2024-09-15 17:30:30|14716.34|14636.34|14716.05|14636.05|14716.37|14636.37|14716.05|14636.05|10
1726421440000|2024-09-15 17:30:40|14714.93|14634.93|14710.31|14630.31|14714.93|14634.93|14710.29|14630.29|10
1726421450000|2024-09-15 17:30:50|14710.47|14630.47|14709.98|14629.98|14710.47|14630.47|14709.56|14629.56|10
1726421460000|2024-09-15 17:31:00|14710.3|14630.3|14710.53|14630.53|14711.19|14631.19|14710.3|14630.3|10
1726421470000|2024-09-15 17:31:10|14710.33|14630.33|14707.95|14627.95|14710.65|14630.65|14707.32|14627.32|10
1726421480000|2024-09-15 17:31:20|14708.6|14628.6|14708.5|14628.5|14709.44|14629.44|14708.5|14628.5|8
1726421490000|2024-09-15 17:31:30|14708.41|14628.41|14705.84|14625.84|14708.45|14628.45|14705.84|14625.84|10
1726421500000|2024-09-15 17:31:40|14705.38|14625.38|14699.89|14619.89|14707.62|14627.62|14699.89|14619.89|10
1726421510000|2024-09-15 17:31:50|14699.85|14619.85|14698.92|14618.92|14699.85|14619.85|14698.88|14618.88|10
1726421520000|2024-09-15 17:32:00|14698.99|14618.99|14696.29|14616.29|14698.99|14618.99|14696.23|14616.23|9
1726421530000|2024-09-15 17:32:10|14696.17|14616.17|14698.79|14618.79|14698.97|14618.97|14696.17|14616.17|10
1726421540000|2024-09-15 17:32:20|14698.85|14618.85|14699.08|14619.08|14699.86|14619.86|14698.68|14618.68|10
1726421550000|2024-09-15 17:32:30|14699.07|14619.07|14698.64|14618.64|14699.2|14619.2|14698.45|14618.45|9
1726421560000|2024-09-15 17:32:40|14698.8|14618.8|14696.86|14616.86|14698.8|14618.8|14696.86|14616.86|10
1726421570000|2024-09-15 17:32:50|14696.6|14616.6|14696.68|14616.68|14696.93|14616.93|14696.29|14616.29|10
1726421580000|2024-09-15 17:33:00|14696.66|14616.66|14695.99|14615.99|14697.69|14617.69|14695.99|14615.99|9
1726421590000|2024-09-15 17:33:10|14696.08|14616.08|14696.91|14616.91|14696.91|14616.91|14695.95|14615.95|10
1726421600000|2024-09-15 17:33:20|14697.02|14617.02|14696.94|14616.94|14697.36|14617.36|14696.91|14616.91|10
1726421610000|2024-09-15 17:33:30|14697.15|14617.15|14696.42|14616.42|14697.17|14617.17|14696.09|14616.09|10
1726421620000|2024-09-15 17:33:40|14696.57|14616.57|14697.55|14617.55|14697.55|14617.55|14696.57|14616.57|8
1726421630000|2024-09-15 17:33:50|14697.68|14617.68|14697.15|14617.15|14697.69|14617.69|14697.15|14617.15|9
1726421640000|2024-09-15 17:34:00|14697.09|14617.09|14696.68|14616.68|14697.09|14617.09|14696.34|14616.34|9
1726421650000|2024-09-15 17:34:10|14697.11|14617.11|14698.87|14618.87|14698.87|14618.87|14697.11|14617.11|10
1726421660000|2024-09-15 17:34:20|14699.47|14619.47|14700.91|14620.91|14701.02|14621.02|14699.47|14619.47|10
1726421670000|2024-09-15 17:34:30|14701.22|14621.22|14701.73|14621.73|14701.85|14621.85|14701.03|14621.03|10
1726421680000|2024-09-15 17:34:40|14701.8|14621.8|14702.46|14622.46|14702.59|14622.59|14701.72|14621.72|9
1726421690000|2024-09-15 17:34:50|14702.49|14622.49|14702.48|14622.48|14702.61|14622.61|14702.07|14622.07|10
1726421700000|2024-09-15 17:35:00|14702.46|14622.46|14702.77|14622.77|14702.77|14622.77|14701.99|14621.99|10
1726421710000|2024-09-15 17:35:10|14702.93|14622.93|14700.92|14620.92|14703.01|14623.01|14700.92|14620.92|10
1726421720000|2024-09-15 17:35:20|14700.4|14620.4|14698.29|14618.29|14700.41|14620.41|14698.21|14618.21|10
1726421730000|2024-09-15 17:35:30|14698.18|14618.18|14699.27|14619.27|14699.35|14619.35|14697.27|14617.27|10
1726421740000|2024-09-15 17:35:40|14699.32|14619.32|14699.05|14619.05|14699.33|14619.33|14699.05|14619.05|9
1726421750000|2024-09-15 17:35:50|14698.16|14618.16|14696.52|14616.52|14698.16|14618.16|14696.49|14616.49|10
1726421760000|2024-09-15 17:36:00|14696.5|14616.5|14696.57|14616.57|14696.64|14616.64|14696.2|14616.2|10
1726421770000|2024-09-15 17:36:10|14696.62|14616.62|14697.02|14617.02|14697.04|14617.04|14696.3|14616.3|10
1726421780000|2024-09-15 17:36:20|14696.79|14616.79|14697.51|14617.51|14697.54|14617.54|14695.98|14615.98|10
1726421790000|2024-09-15 17:36:30|14697.44|14617.44|14697.76|14617.76|14697.99|14617.99|14697.44|14617.44|10
1726421800000|2024-09-15 17:36:40|14697.84|14617.84|14699.08|14619.08|14699.18|14619.18|14696.48|14616.48|10
1726421810000|2024-09-15 17:36:50|14699.09|14619.09|14697.82|14617.82|14699.18|14619.18|14697.82|14617.82|10
1726421820000|2024-09-15 17:37:00|14697.66|14617.66|14697.41|14617.41|14697.66|14617.66|14697.17|14617.17|9
1726421830000|2024-09-15 17:37:10|14697.52|14617.52|14699.38|14619.38|14699.38|14619.38|14697.52|14617.52|10
1726421840000|2024-09-15 17:37:20|14699.49|14619.49|14698.61|14618.61|14699.93|14619.93|14698.61|14618.61|10
1726421850000|2024-09-15 17:37:30|14698.62|14618.62|14698.87|14618.87|14699.44|14619.44|14698.62|14618.62|10
1726421860000|2024-09-15 17:37:40|14698.78|14618.78|14699.18|14619.18|14699.35|14619.35|14698.76|14618.76|9
1726421870000|2024-09-15 17:37:50|14699.47|14619.47|14699.28|14619.28|14699.62|14619.62|14699.28|14619.28|10
1726421880000|2024-09-15 17:38:00|14699.39|14619.39|14699.73|14619.73|14699.73|14619.73|14699.39|14619.39|9
1726421890000|2024-09-15 17:38:10|14699.82|14619.82|14701.96|14621.96|14701.96|14621.96|14699.82|14619.82|10
1726421900000|2024-09-15 17:38:20|14702.07|14622.07|14703.53|14623.53|14703.53|14623.53|14702.07|14622.07|9
1726421910000|2024-09-15 17:38:30|14703.59|14623.59|14704.26|14624.26|14704.26|14624.26|14703.59|14623.59|10
1726421920000|2024-09-15 17:38:40|14704.28|14624.28|14705.08|14625.08|14705.08|14625.08|14704.28|14624.28|10
1726421930000|2024-09-15 17:38:50|14705.31|14625.31|14706.48|14626.48|14706.59|14626.59|14705.31|14625.31|10
1726421940000|2024-09-15 17:39:00|14706.63|14626.63|14707.42|14627.42|14707.42|14627.42|14706.61|14626.61|8
1726421950000|2024-09-15 17:39:10|14707.47|14627.47|14706.82|14626.82|14707.49|14627.49|14706.82|14626.82|10
1726421960000|2024-09-15 17:39:20|14706.72|14626.72|14706.9|14626.9|14706.91|14626.91|14706.72|14626.72|7
1726421970000|2024-09-15 17:39:30|14706.95|14626.95|14707.48|14627.48|14707.48|14627.48|14706.92|14626.92|9
1726421980000|2024-09-15 17:39:40|14707.58|14627.58|14707.26|14627.26|14707.72|14627.72|14707.26|14627.26|10
1726421990000|2024-09-15 17:39:50|14707.27|14627.27|14707.35|14627.35|14707.42|14627.42|14707.02|14627.02|10
1726422000000|2024-09-15 17:40:00|14707.36|14627.36|14705.88|14625.88|14707.64|14627.64|14705.88|14625.88|8
1726422010000|2024-09-15 17:40:10|14705.66|14625.66|14701.8|14621.8|14705.66|14625.66|14701.8|14621.8|10
1726422020000|2024-09-15 17:40:20|14701.08|14621.08|14697.84|14617.84|14701.08|14621.08|14697.82|14617.82|10
1726422030000|2024-09-15 17:40:30|14697.68|14617.68|14700.2|14620.2|14700.2|14620.2|14697.68|14617.68|10
1726422040000|2024-09-15 17:40:40|14700.83|14620.83|14700.49|14620.49|14701.49|14621.49|14700.49|14620.49|10
1726422050000|2024-09-15 17:40:50|14700.36|14620.36|14698.85|14618.85|14700.36|14620.36|14698.85|14618.85|10
1726422060000|2024-09-15 17:41:00|14698.81|14618.81|14697.73|14617.73|14699.26|14619.26|14697.68|14617.68|10
1726422070000|2024-09-15 17:41:10|14697.75|14617.75|14697.82|14617.82|14698.48|14618.48|14697.75|14617.75|9
1726422080000|2024-09-15 17:41:20|14697.85|14617.85|14697.46|14617.46|14697.86|14617.86|14696.7|14616.7|10
1726422090000|2024-09-15 17:41:30|14697.45|14617.45|14697.75|14617.75|14697.8|14617.8|14697.38|14617.38|10
1726422100000|2024-09-15 17:41:40|14697.81|14617.81|14698.09|14618.09|14698.09|14618.09|14697.66|14617.66|10
1726422110000|2024-09-15 17:41:50|14698.1|14618.1|14697.35|14617.35|14698.29|14618.29|14697.35|14617.35|9
1726422120000|2024-09-15 17:42:00|14697.34|14617.34|14697.51|14617.51|14697.71|14617.71|14697.34|14617.34|9
1726422130000|2024-09-15 17:42:10|14697.13|14617.13|14699.9|14619.9|14699.9|14619.9|14697.13|14617.13|10
1726422140000|2024-09-15 17:42:20|14700.01|14620.01|14700.91|14620.91|14700.91|14620.91|14700.01|14620.01|9
1726422150000|2024-09-15 17:42:30|14700.92|14620.92|14701.56|14621.56|14701.56|14621.56|14700.92|14620.92|10
1726422160000|2024-09-15 17:42:40|14701.59|14621.59|14703.86|14623.86|14703.86|14623.86|14701.59|14621.59|9
1726422170000|2024-09-15 17:42:50|14703.91|14623.91|14704.74|14624.74|14704.74|14624.74|14703.91|14623.91|10
1726422180000|2024-09-15 17:43:00|14704.88|14624.88|14704.96|14624.96|14705.44|14625.44|14704.88|14624.88|10
1726422190000|2024-09-15 17:43:10|14704.95|14624.95|14704.99|14624.99|14704.99|14624.99|14704.71|14624.71|10
1726422200000|2024-09-15 17:43:20|14705.39|14625.39|14706.31|14626.31|14706.31|14626.31|14705.39|14625.39|10
1726422210000|2024-09-15 17:43:30|14706.49|14626.49|14707.57|14627.57|14707.74|14627.74|14706.49|14626.49|8
1726422220000|2024-09-15 17:43:40|14707.72|14627.72|14708.68|14628.68|14709.11|14629.11|14707.72|14627.72|10
1726422230000|2024-09-15 17:43:50|14708.7|14628.7|14708.72|14628.72|14708.95|14628.95|14708.63|14628.63|6
1726422240000|2024-09-15 17:44:00|14708.67|14628.67|14708.18|14628.18|14708.67|14628.67|14708.13|14628.13|7
1726422250000|2024-09-15 17:44:10|14708.26|14628.26|14709.66|14629.66|14709.66|14629.66|14708.26|14628.26|10
1726422260000|2024-09-15 17:44:20|14709.71|14629.71|14712.26|14632.26|14712.26|14632.26|14709.71|14629.71|10
1726422270000|2024-09-15 17:44:30|14712.27|14632.27|14715.46|14635.46|14715.47|14635.47|14712.25|14632.25|10
1726422280000|2024-09-15 17:44:40|14716.9|14636.9|14717.21|14637.21|14717.21|14637.21|14716.71|14636.71|9
1726422290000|2024-09-15 17:44:50|14717.16|14637.16|14717.4|14637.4|14717.54|14637.54|14717.16|14637.16|10
1726422300000|2024-09-15 17:45:00|14717.11|14637.11|14712.71|14632.71|14717.11|14637.11|14712.71|14632.71|10
1726422310000|2024-09-15 17:45:10|14712.68|14632.68|14708.06|14628.06|14712.68|14632.68|14708.06|14628.06|9
1726422320000|2024-09-15 17:45:20|14708.07|14628.07|14706.25|14626.25|14708.07|14628.07|14706.25|14626.25|10
1726422330000|2024-09-15 17:45:30|14706.38|14626.38|14705.16|14625.16|14706.52|14626.52|14704.17|14624.17|10
1726422340000|2024-09-15 17:45:40|14705.57|14625.57|14705.33|14625.33|14705.59|14625.59|14705.27|14625.27|10
1726422350000|2024-09-15 17:45:50|14705.12|14625.12|14704.26|14624.26|14705.19|14625.19|14704.26|14624.26|10
1726422360000|2024-09-15 17:46:00|14704.22|14624.22|14706.16|14626.16|14706.17|14626.17|14704.22|14624.22|10
1726422370000|2024-09-15 17:46:10|14706.38|14626.38|14705.85|14625.85|14706.38|14626.38|14705.6|14625.6|10
1726422380000|2024-09-15 17:46:20|14705.94|14625.94|14705.9|14625.9|14706.15|14626.15|14705.46|14625.46|10
1726422390000|2024-09-15 17:46:30|14705.68|14625.68|14706.7|14626.7|14706.7|14626.7|14705.16|14625.16|10
1726422400000|2024-09-15 17:46:40|14706.53|14626.53|14707.69|14627.69|14707.78|14627.78|14706.53|14626.53|9
1726422410000|2024-09-15 17:46:50|14707.74|14627.74|14709.35|14629.35|14709.35|14629.35|14707.74|14627.74|10
1726422420000|2024-09-15 17:47:00|14709.37|14629.37|14709.97|14629.97|14710.04|14630.04|14709.19|14629.19|10
1726422430000|2024-09-15 17:47:10|14709.93|14629.93|14709.81|14629.81|14709.98|14629.98|14709.67|14629.67|8
1726422440000|2024-09-15 17:47:20|14710.02|14630.02|14710.88|14630.88|14710.88|14630.88|14710.02|14630.02|10
1726422450000|2024-09-15 17:47:30|14710.7|14630.7|14712.18|14632.18|14712.18|14632.18|14710.7|14630.7|9
1726422460000|2024-09-15 17:47:40|14712.27|14632.27|14715.34|14635.34|14715.34|14635.34|14712.27|14632.27|10
1726422470000|2024-09-15 17:47:50|14715.58|14635.58|14716.84|14636.84|14716.89|14636.89|14715.37|14635.37|10
1726422480000|2024-09-15 17:48:00|14716.81|14636.81|14715.95|14635.95|14716.86|14636.86|14715.95|14635.95|8
1726422490000|2024-09-15 17:48:10|14715.85|14635.85|14713.74|14633.74|14715.85|14635.85|14713.66|14633.66|9
1726422500000|2024-09-15 17:48:20|14713.99|14633.99|14712.43|14632.43|14713.99|14633.99|14712.43|14632.43|10
1726422510000|2024-09-15 17:48:30|14712.12|14632.12|14712.22|14632.22|14712.26|14632.26|14712.01|14632.01|9
1726422520000|2024-09-15 17:48:40|14712.47|14632.47|14712.97|14632.97|14712.97|14632.97|14711.97|14631.97|10
1726422530000|2024-09-15 17:48:50|14712.82|14632.82|14713.89|14633.89|14713.89|14633.89|14712.82|14632.82|10
1726422540000|2024-09-15 17:49:00|14713.5|14633.5|14713.52|14633.52|14714.57|14634.57|14713.46|14633.46|10
1726422550000|2024-09-15 17:49:10|14713.42|14633.42|14712.71|14632.71|14713.42|14633.42|14712.71|14632.71|9
1726422560000|2024-09-15 17:49:20|14712.97|14632.97|14711.92|14631.92|14712.97|14632.97|14711.92|14631.92|10
1726422570000|2024-09-15 17:49:30|14711.79|14631.79|14711.48|14631.48|14711.79|14631.79|14711.2|14631.2|9
1726422580000|2024-09-15 17:49:40|14711.72|14631.72|14711.84|14631.84|14712.22|14632.22|14711.72|14631.72|8
1726422590000|2024-09-15 17:49:50|14711.83|14631.83|14711.49|14631.49|14712.03|14632.03|14711.18|14631.18|9
1726422600000|2024-09-15 17:50:00|14711.45|14631.45|14711.74|14631.74|14711.83|14631.83|14711.45|14631.45|7
1726422610000|2024-09-15 17:50:10|14711.8|14631.8|14712.35|14632.35|14712.35|14632.35|14711.8|14631.8|10
1726422620000|2024-09-15 17:50:20|14712.44|14632.44|14713.03|14633.03|14713.03|14633.03|14712.44|14632.44|9
1726422630000|2024-09-15 17:50:30|14713.3|14633.3|14713.95|14633.95|14714.09|14634.09|14713.3|14633.3|10
1726422640000|2024-09-15 17:50:40|14714.01|14634.01|14714.03|14634.03|14714.03|14634.03|14713.92|14633.92|7
1726422650000|2024-09-15 17:50:50|14715.11|14635.11|14715.68|14635.68|14715.74|14635.74|14715.11|14635.11|10
1726422660000|2024-09-15 17:51:00|14715.75|14635.75|14716.62|14636.62|14718.3|14638.3|14715.75|14635.75|10
1726422670000|2024-09-15 17:51:10|14716.76|14636.76|14716.68|14636.68|14717.02|14637.02|14716.59|14636.59|10
1726422680000|2024-09-15 17:51:20|14716.77|14636.77|14716.67|14636.67|14716.77|14636.77|14716.62|14636.62|7
1726422690000|2024-09-15 17:51:30|14716.5|14636.5|14715.66|14635.66|14716.5|14636.5|14715.17|14635.17|10
1726422700000|2024-09-15 17:51:40|14715.74|14635.74|14716.64|14636.64|14716.67|14636.67|14715.74|14635.74|10
1726422710000|2024-09-15 17:51:50|14716.67|14636.67|14716.72|14636.72|14716.76|14636.76|14716.23|14636.23|10
1726422720000|2024-09-15 17:52:00|14717.04|14637.04|14717.35|14637.35|14717.35|14637.35|14716.83|14636.83|10
1726422730000|2024-09-15 17:52:10|14717.45|14637.45|14717.31|14637.31|14717.61|14637.61|14717.31|14637.31|9
1726422740000|2024-09-15 17:52:20|14717.58|14637.58|14718.34|14638.34|14718.34|14638.34|14717.58|14637.58|8
1726422750000|2024-09-15 17:52:30|14718.28|14638.28|14719.33|14639.33|14719.33|14639.33|14718.28|14638.28|10
1726422760000|2024-09-15 17:52:40|14719.41|14639.41|14719.75|14639.75|14719.75|14639.75|14719.19|14639.19|10
1726422770000|2024-09-15 17:52:50|14719.67|14639.67|14720.04|14640.04|14720.04|14640.04|14719.54|14639.54|9
1726422780000|2024-09-15 17:53:00|14720.08|14640.08|14719.94|14639.94|14720.2|14640.2|14719.94|14639.94|10
1726422790000|2024-09-15 17:53:10|14719.92|14639.92|14719.53|14639.53|14719.92|14639.92|14719.42|14639.42|8
1726422800000|2024-09-15 17:53:20|14719.38|14639.38|14719.38|14639.38|14719.87|14639.87|14719.38|14639.38|10
1726422810000|2024-09-15 17:53:30|14719.27|14639.27|14720.7|14640.7|14720.74|14640.74|14719.27|14639.27|10
1726422820000|2024-09-15 17:53:40|14720.72|14640.72|14722.03|14642.03|14722.03|14642.03|14720.71|14640.71|9
1726422830000|2024-09-15 17:53:50|14722.05|14642.05|14724.12|14644.12|14724.14|14644.14|14722.05|14642.05|10
1726422840000|2024-09-15 17:54:00|14724.33|14644.33|14725.09|14645.09|14725.21|14645.21|14724.33|14644.33|10
1726422850000|2024-09-15 17:54:10|14725.21|14645.21|14724.93|14644.93|14725.26|14645.26|14724.71|14644.71|9
1726422860000|2024-09-15 17:54:20|14725.01|14645.01|14728.89|14648.89|14728.89|14648.89|14725.01|14645.01|10
1726422870000|2024-09-15 17:54:30|14728.99|14648.99|14729.77|14649.77|14729.77|14649.77|14728.99|14648.99|9
1726422880000|2024-09-15 17:54:40|14729.83|14649.83|14729.32|14649.32|14730.22|14650.22|14729.32|14649.32|8
1726422890000|2024-09-15 17:54:50|14728.58|14648.58|14728.41|14648.41|14728.58|14648.58|14728.16|14648.16|10
1726422900000|2024-09-15 17:55:00|14728.35|14648.35|14728.43|14648.43|14728.43|14648.43|14728.13|14648.13|10
1726422910000|2024-09-15 17:55:10|14728.65|14648.65|14729.32|14649.32|14729.45|14649.45|14728.65|14648.65|9
1726422920000|2024-09-15 17:55:20|14730.02|14650.02|14731.37|14651.37|14731.67|14651.67|14730.02|14650.02|8
1726422930000|2024-09-15 17:55:30|14731.25|14651.25|14731.02|14651.02|14731.32|14651.32|14730.86|14650.86|10
1726422940000|2024-09-15 17:55:40|14730.96|14650.96|14731.8|14651.8|14731.8|14651.8|14730.94|14650.94|10
1726422950000|2024-09-15 17:55:50|14731.71|14651.71|14731.94|14651.94|14731.94|14651.94|14731.71|14651.71|8
1726422960000|2024-09-15 17:56:00|14731.89|14651.89|14731.71|14651.71|14732.11|14652.11|14731.71|14651.71|8
1726422970000|2024-09-15 17:56:10|14731.7|14651.7|14732.57|14652.57|14732.57|14652.57|14731.7|14651.7|9
1726422980000|2024-09-15 17:56:20|14732.54|14652.54|14732.91|14652.91|14732.91|14652.91|14731.16|14651.16|9
1726422990000|2024-09-15 17:56:30|14733.02|14653.02|14734.41|14654.41|14734.44|14654.44|14733.02|14653.02|8
1726423000000|2024-09-15 17:56:40|14734.52|14654.52|14734.47|14654.47|14734.6|14654.6|14734.38|14654.38|9
1726423010000|2024-09-15 17:56:50|14734.57|14654.57|14734.59|14654.59|14734.62|14654.62|14734.53|14654.53|7
1726423020000|2024-09-15 17:57:00|14734.57|14654.57|14734.92|14654.92|14734.92|14654.92|14734.57|14654.57|9
1726423030000|2024-09-15 17:57:10|14735|14655|14735.15|14655.15|14735.18|14655.18|14735|14655|9
1726423040000|2024-09-15 17:57:20|14735.16|14655.16|14734.99|14654.99|14735.16|14655.16|14734.98|14654.98|5
1726423050000|2024-09-15 17:57:30|14734.81|14654.81|14731.85|14651.85|14734.88|14654.88|14731.85|14651.85|10
1726423060000|2024-09-15 17:57:40|14731.88|14651.88|14732.65|14652.65|14732.65|14652.65|14731.88|14651.88|10
1726423070000|2024-09-15 17:57:50|14732.81|14652.81|14732.6|14652.6|14732.83|14652.83|14732.38|14652.38|10
1726423080000|2024-09-15 17:58:00|14732.67|14652.67|14733.09|14653.09|14733.09|14653.09|14732.67|14652.67|8
1726423090000|2024-09-15 17:58:10|14733.02|14653.02|14733.38|14653.38|14733.53|14653.53|14733.02|14653.02|10
1726423100000|2024-09-15 17:58:20|14733.33|14653.33|14733.41|14653.41|14733.41|14653.41|14733.03|14653.03|9
1726423110000|2024-09-15 17:58:30|14733.22|14653.22|14733.11|14653.11|14733.22|14653.22|14732.6|14652.6|10
1726423120000|2024-09-15 17:58:40|14733.08|14653.08|14730.09|14650.09|14733.08|14653.08|14730.09|14650.09|10
1726423130000|2024-09-15 17:58:50|14729.93|14649.93|14727.32|14647.32|14729.96|14649.96|14727.32|14647.32|9
1726423140000|2024-09-15 17:59:00|14727.24|14647.24|14726.02|14646.02|14727.24|14647.24|14725|14645|10
1726423150000|2024-09-15 17:59:10|14726.24|14646.24|14725.89|14645.89|14726.24|14646.24|14725.76|14645.76|9
1726423160000|2024-09-15 17:59:20|14726.06|14646.06|14726.4|14646.4|14726.4|14646.4|14726.06|14646.06|9
1726423170000|2024-09-15 17:59:30|14726.32|14646.32|14726.87|14646.87|14726.87|14646.87|14726.18|14646.18|10
1726423180000|2024-09-15 17:59:40|14726.99|14646.99|14727.64|14647.64|14727.64|14647.64|14725.91|14645.91|10
1726423190000|2024-09-15 17:59:50|14727.7|14647.7|14727.8|14647.8|14727.84|14647.84|14727.7|14647.7|10
1726423200000|2024-09-15 18:00:00|14727.79|14647.79|14725.76|14645.76|14727.79|14647.79|14725.76|14645.76|9
1726423210000|2024-09-15 18:00:10|14725.79|14645.79|14727.98|14647.98|14728.16|14648.16|14725.79|14645.79|10
1726423220000|2024-09-15 18:00:20|14727.96|14647.96|14728.32|14648.32|14728.32|14648.32|14727.9|14647.9|10
1726423230000|2024-09-15 18:00:30|14728.33|14648.33|14728.63|14648.63|14728.64|14648.64|14728.04|14648.04|10
1726423240000|2024-09-15 18:00:40|14728.68|14648.68|14728.03|14648.03|14728.7|14648.7|14728.03|14648.03|10
1726423250000|2024-09-15 18:00:50|14728.04|14648.04|14727.7|14647.7|14728.04|14648.04|14727.6|14647.6|10
1726423260000|2024-09-15 18:01:00|14727.65|14647.65|14726.83|14646.83|14727.67|14647.67|14726.59|14646.59|9
1726423270000|2024-09-15 18:01:10|14727.26|14647.26|14731.3|14651.3|14731.3|14651.3|14727.26|14647.26|10
1726423280000|2024-09-15 18:01:20|14731.43|14651.43|14731.66|14651.66|14732.43|14652.43|14729.99|14649.99|10
1726423290000|2024-09-15 18:01:30|14732.18|14652.18|14733.07|14653.07|14733.81|14653.81|14732.18|14652.18|9
1726423300000|2024-09-15 18:01:40|14733.13|14653.13|14735.96|14655.96|14735.96|14655.96|14733.13|14653.13|10
1726423310000|2024-09-15 18:01:50|14736.08|14656.08|14738.55|14658.55|14738.55|14658.55|14735.91|14655.91|10
1726423320000|2024-09-15 18:02:00|14738.56|14658.56|14738.87|14658.87|14738.87|14658.87|14738.35|14658.35|10
1726423330000|2024-09-15 18:02:10|14738.78|14658.78|14739.35|14659.35|14739.52|14659.52|14738.78|14658.78|10
1726423340000|2024-09-15 18:02:20|14739.52|14659.52|14741.54|14661.54|14741.54|14661.54|14739.51|14659.51|10
1726423350000|2024-09-15 18:02:30|14741.71|14661.71|14743.7|14663.7|14743.92|14663.92|14741.71|14661.71|10
1726423360000|2024-09-15 18:02:40|14744.58|14664.58|14744.44|14664.44|14745.09|14665.09|14743.08|14663.08|10
1726423370000|2024-09-15 18:02:50|14744.43|14664.43|14743.02|14663.02|14744.48|14664.48|14742.93|14662.93|10
1726423380000|2024-09-15 18:03:00|14742.45|14662.45|14739.96|14659.96|14742.45|14662.45|14739.96|14659.96|10
1726423390000|2024-09-15 18:03:10|14739.87|14659.87|14740.43|14660.43|14740.43|14660.43|14739.46|14659.46|10
1726423400000|2024-09-15 18:03:20|14740.53|14660.53|14738.26|14658.26|14740.74|14660.74|14738.26|14658.26|10
1726423410000|2024-09-15 18:03:30|14737.91|14657.91|14737.46|14657.46|14738.34|14658.34|14737.46|14657.46|10
1726423420000|2024-09-15 18:03:40|14737.72|14657.72|14737.58|14657.58|14737.72|14657.72|14737.56|14657.56|8
1726423430000|2024-09-15 18:03:50|14737.27|14657.27|14737.19|14657.19|14737.27|14657.27|14736.89|14656.89|8
1726423440000|2024-09-15 18:04:00|14737.18|14657.18|14737.26|14657.26|14737.43|14657.43|14737.02|14657.02|9
1726423450000|2024-09-15 18:04:10|14737.49|14657.49|14738.63|14658.63|14738.63|14658.63|14737.49|14657.49|10
1726423460000|2024-09-15 18:04:20|14738.94|14658.94|14738.04|14658.04|14739.18|14659.18|14738.04|14658.04|10
1726423470000|2024-09-15 18:04:30|14738.11|14658.11|14737.55|14657.55|14738.11|14658.11|14737.55|14657.55|9
1726423480000|2024-09-15 18:04:40|14737.37|14657.37|14737.01|14657.01|14737.63|14657.63|14737.01|14657.01|10
1726423490000|2024-09-15 18:04:50|14736.57|14656.57|14736.02|14656.02|14736.57|14656.57|14736.02|14656.02|9
1726423500000|2024-09-15 18:05:00|14736|14656|14737.14|14657.14|14737.21|14657.21|14736|14656|9
1726423510000|2024-09-15 18:05:10|14737.15|14657.15|14736.49|14656.49|14737.39|14657.39|14736.31|14656.31|9
1726423520000|2024-09-15 18:05:20|14736.39|14656.39|14735.77|14655.77|14736.55|14656.55|14735.77|14655.77|10
1726423530000|2024-09-15 18:05:30|14735.84|14655.84|14736.46|14656.46|14736.46|14656.46|14735.84|14655.84|9
1726423540000|2024-09-15 18:05:40|14736.51|14656.51|14737.11|14657.11|14737.11|14657.11|14736.51|14656.51|9
1726423550000|2024-09-15 18:05:50|14737.23|14657.23|14737.77|14657.77|14737.77|14657.77|14737.23|14657.23|10
1726423560000|2024-09-15 18:06:00|14737.82|14657.82|14737.45|14657.45|14737.83|14657.83|14737.45|14657.45|8
1726423570000|2024-09-15 18:06:10|14737.34|14657.34|14732.49|14652.49|14737.34|14657.34|14732.49|14652.49|10
1726423580000|2024-09-15 18:06:20|14732.38|14652.38|14731.88|14651.88|14732.38|14652.38|14731.83|14651.83|10
1726423590000|2024-09-15 18:06:30|14731.92|14651.92|14731.76|14651.76|14731.99|14651.99|14731.76|14651.76|9
1726423600000|2024-09-15 18:06:40|14731.56|14651.56|14731.95|14651.95|14731.95|14651.95|14731.4|14651.4|8
1726423610000|2024-09-15 18:06:50|14732.21|14652.21|14732.5|14652.5|14732.5|14652.5|14732.16|14652.16|8
1726423620000|2024-09-15 18:07:00|14732.52|14652.52|14732.02|14652.02|14733.12|14653.12|14731.53|14651.53|9
1726423630000|2024-09-15 18:07:10|14732.17|14652.17|14732.47|14652.47|14732.47|14652.47|14732.07|14652.07|9
1726423640000|2024-09-15 18:07:20|14732.5|14652.5|14732.55|14652.55|14732.55|14652.55|14732.46|14652.46|7
1726423650000|2024-09-15 18:07:30|14732.49|14652.49|14732.56|14652.56|14732.56|14652.56|14732.13|14652.13|6
1726423660000|2024-09-15 18:07:40|14732.47|14652.47|14733.32|14653.32|14733.32|14653.32|14732.47|14652.47|6
1726423670000|2024-09-15 18:07:50|14733.35|14653.35|14734.99|14654.99|14734.99|14654.99|14732.99|14652.99|10
1726423680000|2024-09-15 18:08:00|14735.05|14655.05|14735.4|14655.4|14735.4|14655.4|14735.05|14655.05|8
1726423690000|2024-09-15 18:08:10|14735.24|14655.24|14735.24|14655.24|14735.42|14655.42|14735.12|14655.12|9
1726423700000|2024-09-15 18:08:20|14735.17|14655.17|14735.12|14655.12|14735.17|14655.17|14734.97|14654.97|5
1726423710000|2024-09-15 18:08:30|14735.14|14655.14|14732.32|14652.32|14735.14|14655.14|14732.32|14652.32|8
1726423720000|2024-09-15 18:08:40|14732.18|14652.18|14730.98|14650.98|14732.18|14652.18|14730.74|14650.74|9
1726423730000|2024-09-15 18:08:50|14731.02|14651.02|14730.87|14650.87|14731.23|14651.23|14730.87|14650.87|9
1726423740000|2024-09-15 18:09:00|14730.85|14650.85|14730.42|14650.42|14730.85|14650.85|14730.42|14650.42|7
1726423750000|2024-09-15 18:09:10|14730.21|14650.21|14729.24|14649.24|14730.21|14650.21|14729.2|14649.2|10
1726423760000|2024-09-15 18:09:20|14729.21|14649.21|14729.11|14649.11|14729.21|14649.21|14729.09|14649.09|5
1726423770000|2024-09-15 18:09:30|14728.94|14648.94|14728.76|14648.76|14728.99|14648.99|14728.61|14648.61|8
1726423780000|2024-09-15 18:09:40|14728.75|14648.75|14728.67|14648.67|14728.75|14648.75|14728.51|14648.51|10
1726423790000|2024-09-15 18:09:50|14728.89|14648.89|14728.94|14648.94|14728.98|14648.98|14728.84|14648.84|9
1726423800000|2024-09-15 18:10:00|14728.92|14648.92|14730.14|14650.14|14730.14|14650.14|14728.92|14648.92|10
1726423810000|2024-09-15 18:10:10|14730.23|14650.23|14730.79|14650.79|14730.86|14650.86|14730.23|14650.23|9
1726423820000|2024-09-15 18:10:20|14730.66|14650.66|14732.69|14652.69|14732.69|14652.69|14730.66|14650.66|10
1726423830000|2024-09-15 18:10:30|14732.83|14652.83|14733.19|14653.19|14733.19|14653.19|14732.67|14652.67|8
1726423840000|2024-09-15 18:10:40|14733.26|14653.26|14733.12|14653.12|14733.26|14653.26|14733.11|14653.11|8
1726423850000|2024-09-15 18:10:50|14733.09|14653.09|14733.14|14653.14|14733.19|14653.19|14732.88|14652.88|10
1726423860000|2024-09-15 18:11:00|14733.04|14653.04|14732.92|14652.92|14733.15|14653.15|14732.92|14652.92|7
1726423870000|2024-09-15 18:11:10|14732.88|14652.88|14732|14652|14732.88|14652.88|14732|14652|8
1726423880000|2024-09-15 18:11:20|14731.94|14651.94|14731.75|14651.75|14731.94|14651.94|14731.35|14651.35|9
1726423890000|2024-09-15 18:11:30|14731.76|14651.76|14731.74|14651.74|14731.77|14651.77|14731.51|14651.51|8
1726423900000|2024-09-15 18:11:40|14731.9|14651.9|14732.27|14652.27|14732.28|14652.28|14731.89|14651.89|10
1726423910000|2024-09-15 18:11:50|14732.25|14652.25|14731.97|14651.97|14732.27|14652.27|14731.97|14651.97|8
1726423920000|2024-09-15 18:12:00|14731.96|14651.96|14732.34|14652.34|14732.34|14652.34|14731.96|14651.96|5
1726423930000|2024-09-15 18:12:10|14732.32|14652.32|14731.74|14651.74|14732.37|14652.37|14731.74|14651.74|9
1726423940000|2024-09-15 18:12:20|14731.5|14651.5|14731.53|14651.53|14731.53|14651.53|14731.04|14651.04|8
1726423950000|2024-09-15 18:12:30|14731.62|14651.62|14735.63|14655.63|14735.63|14655.63|14731.62|14651.62|10
1726423960000|2024-09-15 18:12:40|14735.66|14655.66|14736.45|14656.45|14736.47|14656.47|14735.66|14655.66|10
1726423970000|2024-09-15 18:12:50|14736.52|14656.52|14736.29|14656.29|14736.58|14656.58|14736.24|14656.24|8
1726423980000|2024-09-15 18:13:00|14736.37|14656.37|14736.45|14656.45|14736.45|14656.45|14736.28|14656.28|10
1726423990000|2024-09-15 18:13:10|14736.46|14656.46|14736.49|14656.49|14736.53|14656.53|14736.42|14656.42|5
1726424000000|2024-09-15 18:13:20|14736.48|14656.48|14736.81|14656.81|14736.81|14656.81|14736.48|14656.48|7
1726424010000|2024-09-15 18:13:30|14736.52|14656.52|14736.76|14656.76|14736.8|14656.8|14736.52|14656.52|9
1726424020000|2024-09-15 18:13:40|14736.81|14656.81|14737.37|14657.37|14737.5|14657.5|14736.81|14656.81|9
1726424030000|2024-09-15 18:13:50|14737.43|14657.43|14736.36|14656.36|14737.64|14657.64|14736.36|14656.36|10
1726424040000|2024-09-15 18:14:00|14736.34|14656.34|14735.95|14655.95|14736.34|14656.34|14735.76|14655.76|9
1726424050000|2024-09-15 18:14:10|14735.62|14655.62|14734.52|14654.52|14735.62|14655.62|14734.5|14654.5|10
1726424060000|2024-09-15 18:14:20|14734.47|14654.47|14733.69|14653.69|14734.47|14654.47|14733.29|14653.29|8
1726424070000|2024-09-15 18:14:30|14733.52|14653.52|14732.44|14652.44|14733.52|14653.52|14732.44|14652.44|10
1726424080000|2024-09-15 18:14:40|14732.4|14652.4|14732.32|14652.32|14732.81|14652.81|14732.32|14652.32|10
1726424090000|2024-09-15 18:14:50|14732.3|14652.3|14732.31|14652.31|14732.34|14652.34|14732.16|14652.16|8
1726424100000|2024-09-15 18:15:00|14731.73|14651.73|14728.44|14648.44|14731.73|14651.73|14728.44|14648.44|7
1726424110000|2024-09-15 18:15:10|14728.42|14648.42|14728.15|14648.15|14728.5|14648.5|14728.08|14648.08|8
1726424120000|2024-09-15 18:15:20|14728.03|14648.03|14728.16|14648.16|14728.16|14648.16|14727.88|14647.88|9
1726424130000|2024-09-15 18:15:30|14728.1|14648.1|14728.31|14648.31|14728.45|14648.45|14728.05|14648.05|8
1726424140000|2024-09-15 18:15:40|14728.48|14648.48|14728.75|14648.75|14729.08|14649.08|14728.48|14648.48|10
1726424150000|2024-09-15 18:15:50|14728.7|14648.7|14728.11|14648.11|14728.7|14648.7|14728.05|14648.05|9
1726424160000|2024-09-15 18:16:00|14728.09|14648.09|14726.89|14646.89|14728.09|14648.09|14726.89|14646.89|8
1726424170000|2024-09-15 18:16:10|14726.44|14646.44|14727.13|14647.13|14727.13|14647.13|14726.4|14646.4|10
1726424180000|2024-09-15 18:16:20|14726.97|14646.97|14726.94|14646.94|14726.97|14646.97|14726.66|14646.66|9
1726424190000|2024-09-15 18:16:30|14727.31|14647.31|14728.57|14648.57|14728.57|14648.57|14727.28|14647.28|10
1726424200000|2024-09-15 18:16:40|14728.69|14648.69|14729.91|14649.91|14729.91|14649.91|14728.69|14648.69|9
1726424210000|2024-09-15 18:16:50|14730.25|14650.25|14730.87|14650.87|14730.87|14650.87|14730.22|14650.22|10
1726424220000|2024-09-15 18:17:00|14730.73|14650.73|14730.65|14650.65|14730.73|14650.73|14730.61|14650.61|7
1726424230000|2024-09-15 18:17:10|14731.04|14651.04|14731.4|14651.4|14731.4|14651.4|14730.78|14650.78|7
1726424240000|2024-09-15 18:17:20|14731.43|14651.43|14731.72|14651.72|14731.84|14651.84|14731.23|14651.23|9
1726424250000|2024-09-15 18:17:30|14731.64|14651.64|14729.95|14649.95|14731.64|14651.64|14729.95|14649.95|9
1726424260000|2024-09-15 18:17:40|14729.71|14649.71|14729.35|14649.35|14729.71|14649.71|14729.35|14649.35|7
1726424270000|2024-09-15 18:17:50|14729.02|14649.02|14728.75|14648.75|14729.02|14649.02|14728.54|14648.54|6
1726424280000|2024-09-15 18:18:00|14728.84|14648.84|14728.93|14648.93|14729.08|14649.08|14728.84|14648.84|10
1726424290000|2024-09-15 18:18:10|14728.92|14648.92|14728.88|14648.88|14729.57|14649.57|14728.88|14648.88|9
1726424300000|2024-09-15 18:18:20|14728.59|14648.59|14727.36|14647.36|14728.59|14648.59|14727.36|14647.36|9
1726424310000|2024-09-15 18:18:30|14727.17|14647.17|14726.91|14646.91|14727.33|14647.33|14726.91|14646.91|8
1726424320000|2024-09-15 18:18:40|14726.9|14646.9|14726.65|14646.65|14727.29|14647.29|14726.61|14646.61|10
1726424330000|2024-09-15 18:18:50|14726.73|14646.73|14726.95|14646.95|14727.27|14647.27|14726.73|14646.73|10
1726424340000|2024-09-15 18:19:00|14726.97|14646.97|14726.83|14646.83|14727.01|14647.01|14726.83|14646.83|8
1726424350000|2024-09-15 18:19:10|14726.58|14646.58|14726.29|14646.29|14726.58|14646.58|14726.19|14646.19|10
1726424360000|2024-09-15 18:19:20|14726.95|14646.95|14727.4|14647.4|14727.57|14647.57|14726.95|14646.95|8
1726424370000|2024-09-15 18:19:30|14727.32|14647.32|14727.43|14647.43|14727.51|14647.51|14726.97|14646.97|10
1726424380000|2024-09-15 18:19:40|14727.49|14647.49|14727.1|14647.1|14727.49|14647.49|14727.1|14647.1|9
1726424390000|2024-09-15 18:19:50|14727.24|14647.24|14727.86|14647.86|14727.86|14647.86|14727.2|14647.2|10
1726424400000|2024-09-15 18:20:00|14727.7|14647.7|14727.31|14647.31|14728.12|14648.12|14727.31|14647.31|10
1726424410000|2024-09-15 18:20:10|14726.65|14646.65|14725.59|14645.59|14726.65|14646.65|14725.59|14645.59|10
1726424420000|2024-09-15 18:20:20|14724.67|14644.67|14722.95|14642.95|14724.67|14644.67|14722.95|14642.95|10
1726424430000|2024-09-15 18:20:30|14722.88|14642.88|14722.08|14642.08|14722.88|14642.88|14722.08|14642.08|9
1726424440000|2024-09-15 18:20:40|14722.51|14642.51|14722.53|14642.53|14723.3|14643.3|14722.51|14642.51|10
1726424450000|2024-09-15 18:20:50|14722.45|14642.45|14722.31|14642.31|14722.45|14642.45|14722.31|14642.31|7
1726424460000|2024-09-15 18:21:00|14722.32|14642.32|14717.89|14637.89|14722.32|14642.32|14717.89|14637.89|10
1726424470000|2024-09-15 18:21:10|14717.75|14637.75|14716.94|14636.94|14717.75|14637.75|14716.82|14636.82|10
1726424480000|2024-09-15 18:21:20|14717.03|14637.03|14718.26|14638.26|14718.26|14638.26|14716.94|14636.94|10
1726424490000|2024-09-15 18:21:30|14718.34|14638.34|14718.61|14638.61|14718.61|14638.61|14718.34|14638.34|7
1726424500000|2024-09-15 18:21:40|14718.59|14638.59|14718.91|14638.91|14719.04|14639.04|14718.59|14638.59|10
1726424510000|2024-09-15 18:21:50|14718.88|14638.88|14719.26|14639.26|14719.53|14639.53|14718.88|14638.88|7
1726424520000|2024-09-15 18:22:00|14719.17|14639.17|14719.35|14639.35|14719.44|14639.44|14719.17|14639.17|6
1726424530000|2024-09-15 18:22:10|14719.87|14639.87|14720.59|14640.59|14720.59|14640.59|14719.81|14639.81|10
1726424540000|2024-09-15 18:22:20|14720.75|14640.75|14719.71|14639.71|14720.81|14640.81|14719.62|14639.62|10
1726424550000|2024-09-15 18:22:30|14719.7|14639.7|14721.25|14641.25|14721.25|14641.25|14719.7|14639.7|9
1726424560000|2024-09-15 18:22:40|14721.23|14641.23|14723.81|14643.81|14723.81|14643.81|14721.23|14641.23|10
1726424570000|2024-09-15 18:22:50|14723.82|14643.82|14723.9|14643.9|14724.22|14644.22|14723.82|14643.82|10
1726424580000|2024-09-15 18:23:00|14723.85|14643.85|14723.77|14643.77|14724.08|14644.08|14723.69|14643.69|9
1726424590000|2024-09-15 18:23:10|14723.64|14643.64|14723.62|14643.62|14723.64|14643.64|14723.62|14643.62|4
1726424600000|2024-09-15 18:23:20|14723.74|14643.74|14723.19|14643.19|14723.92|14643.92|14723.19|14643.19|10
1726424610000|2024-09-15 18:23:30|14723.18|14643.18|14723.11|14643.11|14723.18|14643.18|14722.94|14642.94|9
1726424620000|2024-09-15 18:23:40|14723.17|14643.17|14723.63|14643.63|14723.63|14643.63|14723.15|14643.15|10
1726424630000|2024-09-15 18:23:50|14723.7|14643.7|14723.88|14643.88|14723.88|14643.88|14723.7|14643.7|8
1726424640000|2024-09-15 18:24:00|14723.89|14643.89|14725.39|14645.39|14725.39|14645.39|14723.89|14643.89|9
1726424650000|2024-09-15 18:24:10|14725.66|14645.66|14724.92|14644.92|14725.82|14645.82|14724.88|14644.88|10
1726424660000|2024-09-15 18:24:20|14724.97|14644.97|14725.12|14645.12|14725.3|14645.3|14724.97|14644.97|10
1726424670000|2024-09-15 18:24:30|14725.17|14645.17|14726.13|14646.13|14726.13|14646.13|14725.17|14645.17|9
1726424680000|2024-09-15 18:24:40|14725.21|14645.21|14724.91|14644.91|14725.21|14645.21|14724.66|14644.66|10
1726424690000|2024-09-15 18:24:50|14724.89|14644.89|14724.59|14644.59|14725.14|14645.14|14724.59|14644.59|9
1726424700000|2024-09-15 18:25:00|14723.94|14643.94|14723.72|14643.72|14723.94|14643.94|14723.58|14643.58|7
1726424710000|2024-09-15 18:25:10|14723.73|14643.73|14723.78|14643.78|14723.79|14643.79|14723.71|14643.71|8
1726424720000|2024-09-15 18:25:20|14723.71|14643.71|14724.27|14644.27|14724.45|14644.45|14723.71|14643.71|10
1726424730000|2024-09-15 18:25:30|14724.36|14644.36|14724.76|14644.76|14724.76|14644.76|14724.34|14644.34|8
1726424740000|2024-09-15 18:25:40|14724.87|14644.87|14727.35|14647.35|14727.35|14647.35|14724.82|14644.82|10
1726424750000|2024-09-15 18:25:50|14727.44|14647.44|14728.29|14648.29|14728.58|14648.58|14727.44|14647.44|10
1726424760000|2024-09-15 18:26:00|14728.33|14648.33|14728.33|14648.33|14728.33|14648.33|14727.74|14647.74|10
1726424770000|2024-09-15 18:26:10|14728.53|14648.53|14729.16|14649.16|14729.16|14649.16|14728.53|14648.53|7
1726424780000|2024-09-15 18:26:20|14729.31|14649.31|14729.46|14649.46|14729.51|14649.51|14729.31|14649.31|9
1726424790000|2024-09-15 18:26:30|14729.48|14649.48|14729.93|14649.93|14729.93|14649.93|14729.46|14649.46|9
1726424800000|2024-09-15 18:26:40|14730.12|14650.12|14730.19|14650.19|14730.52|14650.52|14730.12|14650.12|8
1726424810000|2024-09-15 18:26:50|14730.08|14650.08|14730.24|14650.24|14730.24|14650.24|14729.92|14649.92|9
1726424820000|2024-09-15 18:27:00|14730.31|14650.31|14730.59|14650.59|14730.59|14650.59|14730.21|14650.21|8
1726424830000|2024-09-15 18:27:10|14730.54|14650.54|14730.69|14650.69|14730.7|14650.7|14730.54|14650.54|10
1726424840000|2024-09-15 18:27:20|14731.18|14651.18|14732.15|14652.15|14732.37|14652.37|14731.18|14651.18|8
1726424850000|2024-09-15 18:27:30|14732.17|14652.17|14732.14|14652.14|14732.33|14652.33|14732.14|14652.14|8
1726424860000|2024-09-15 18:27:40|14732.33|14652.33|14732.65|14652.65|14732.65|14652.65|14732.33|14652.33|9
1726424870000|2024-09-15 18:27:50|14732.77|14652.77|14732.87|14652.87|14733.25|14653.25|14732.77|14652.77|10
1726424880000|2024-09-15 18:28:00|14732.76|14652.76|14733.02|14653.02|14733.16|14653.16|14732.71|14652.71|10
1726424890000|2024-09-15 18:28:10|14733.16|14653.16|14733.13|14653.13|14733.3|14653.3|14732.94|14652.94|9
1726424900000|2024-09-15 18:28:20|14732.96|14652.96|14732.9|14652.9|14733.02|14653.02|14732.78|14652.78|10
1726424910000|2024-09-15 18:28:30|14732.89|14652.89|14734.35|14654.35|14734.46|14654.46|14732.89|14652.89|8
1726424920000|2024-09-15 18:28:40|14734.14|14654.14|14733.84|14653.84|14734.14|14654.14|14733.71|14653.71|10
1726424930000|2024-09-15 18:28:50|14733.65|14653.65|14734.09|14654.09|14734.18|14654.18|14733.64|14653.64|9
1726424940000|2024-09-15 18:29:00|14734.21|14654.21|14733.75|14653.75|14734.3|14654.3|14733.73|14653.73|8
1726424950000|2024-09-15 18:29:10|14733.38|14653.38|14733.71|14653.71|14733.72|14653.72|14733.38|14653.38|8
1726424960000|2024-09-15 18:29:20|14732.42|14652.42|14732.16|14652.16|14732.42|14652.42|14731.72|14651.72|9
1726424970000|2024-09-15 18:29:30|14732.15|14652.15|14734.37|14654.37|14734.37|14654.37|14732.15|14652.15|9
1726424980000|2024-09-15 18:29:40|14734.7|14654.7|14736.17|14656.17|14736.17|14656.17|14734.7|14654.7|10
1726424990000|2024-09-15 18:29:50|14736.2|14656.2|14736.92|14656.92|14736.92|14656.92|14736.2|14656.2|10
1726425000000|2024-09-15 18:30:00|14737.18|14657.18|14736.6|14656.6|14738.05|14658.05|14736.41|14656.41|10
1726425010000|2024-09-15 18:30:10|14736.59|14656.59|14736.69|14656.69|14736.69|14656.69|14736|14656|10
1726425020000|2024-09-15 18:30:20|14736.59|14656.59|14736.62|14656.62|14736.98|14656.98|14736.59|14656.59|9
1726425030000|2024-09-15 18:30:30|14736.61|14656.61|14736.21|14656.21|14736.86|14656.86|14736.12|14656.12|10
1726425040000|2024-09-15 18:30:40|14736.28|14656.28|14737.2|14657.2|14737.3|14657.3|14736.21|14656.21|9
1726425050000|2024-09-15 18:30:50|14737.48|14657.48|14737.64|14657.64|14737.64|14657.64|14737.37|14657.37|7
1726425060000|2024-09-15 18:31:00|14737.97|14657.97|14737.8|14657.8|14738.06|14658.06|14737.58|14657.58|10
1726425070000|2024-09-15 18:31:10|14737.38|14657.38|14738.28|14658.28|14738.28|14658.28|14737.38|14657.38|9
1726425080000|2024-09-15 18:31:20|14738.44|14658.44|14737.99|14657.99|14738.46|14658.46|14737.99|14657.99|8
1726425090000|2024-09-15 18:31:30|14737.95|14657.95|14738.84|14658.84|14739.07|14659.07|14737.95|14657.95|8
1726425100000|2024-09-15 18:31:40|14738.81|14658.81|14739.76|14659.76|14739.83|14659.83|14738.81|14658.81|9
1726425110000|2024-09-15 18:31:50|14739.25|14659.25|14738.5|14658.5|14739.25|14659.25|14738.27|14658.27|10
1726425120000|2024-09-15 18:32:00|14738.63|14658.63|14738.46|14658.46|14738.69|14658.69|14738.42|14658.42|8
1726425130000|2024-09-15 18:32:10|14738.19|14658.19|14738.45|14658.45|14738.45|14658.45|14738.09|14658.09|8
1726425140000|2024-09-15 18:32:20|14738.87|14658.87|14739.02|14659.02|14739.08|14659.08|14738.87|14658.87|10
1726425150000|2024-09-15 18:32:30|14738.52|14658.52|14738.1|14658.1|14738.52|14658.52|14738.02|14658.02|8
1726425160000|2024-09-15 18:32:40|14737.8|14657.8|14736.84|14656.84|14737.99|14657.99|14736.63|14656.63|10
1726425170000|2024-09-15 18:32:50|14736.99|14656.99|14738.21|14658.21|14738.21|14658.21|14736.99|14656.99|9
1726425180000|2024-09-15 18:33:00|14738.07|14658.07|14737.38|14657.38|14738.07|14658.07|14737.38|14657.38|9
1726425190000|2024-09-15 18:33:10|14737.52|14657.52|14737.68|14657.68|14737.7|14657.7|14737.51|14657.51|8
1726425200000|2024-09-15 18:33:20|14737.71|14657.71|14737.59|14657.59|14738.72|14658.72|14737.59|14657.59|10
1726425210000|2024-09-15 18:33:30|14737.43|14657.43|14737.14|14657.14|14738.06|14658.06|14737.14|14657.14|10
1726425220000|2024-09-15 18:33:40|14737.13|14657.13|14738.34|14658.34|14738.37|14658.37|14737.12|14657.12|7
1726425230000|2024-09-15 18:33:50|14738.2|14658.2|14737.11|14657.11|14738.93|14658.93|14737.11|14657.11|10
1726425240000|2024-09-15 18:34:00|14736.95|14656.95|14736.86|14656.86|14736.95|14656.95|14736.76|14656.76|9
1726425250000|2024-09-15 18:34:10|14737.04|14657.04|14739.18|14659.18|14739.18|14659.18|14737.04|14657.04|9
1726425260000|2024-09-15 18:34:20|14739.31|14659.31|14741.34|14661.34|14741.34|14661.34|14739.3|14659.3|9
1726425270000|2024-09-15 18:34:30|14742.22|14662.22|14743.78|14663.78|14743.78|14663.78|14742.22|14662.22|10
1726425280000|2024-09-15 18:34:40|14742.79|14662.79|14741.88|14661.88|14742.79|14662.79|14741.88|14661.88|10
1726425290000|2024-09-15 18:34:50|14741.8|14661.8|14742.97|14662.97|14742.97|14662.97|14741.79|14661.79|9
1726425300000|2024-09-15 18:35:00|14742.65|14662.65|14743.15|14663.15|14743.15|14663.15|14741.97|14661.97|10
1726425310000|2024-09-15 18:35:10|14743.37|14663.37|14742.29|14662.29|14743.59|14663.59|14742.22|14662.22|10
1726425320000|2024-09-15 18:35:20|14742.1|14662.1|14740.64|14660.64|14742.1|14662.1|14740.64|14660.64|7
1726425330000|2024-09-15 18:35:30|14740.61|14660.61|14738.7|14658.7|14740.72|14660.72|14738.7|14658.7|9
1726425340000|2024-09-15 18:35:40|14738.45|14658.45|14737.11|14657.11|14738.45|14658.45|14736.83|14656.83|10
1726425350000|2024-09-15 18:35:50|14737.17|14657.17|14737.02|14657.02|14737.4|14657.4|14736.03|14656.03|10
1726425360000|2024-09-15 18:36:00|14736.6|14656.6|14736.53|14656.53|14736.81|14656.81|14736.29|14656.29|9
1726425370000|2024-09-15 18:36:10|14736.54|14656.54|14737.2|14657.2|14737.26|14657.26|14736.49|14656.49|9
1726425380000|2024-09-15 18:36:20|14737.55|14657.55|14737.08|14657.08|14737.56|14657.56|14737.08|14657.08|10
1726425390000|2024-09-15 18:36:30|14736.85|14656.85|14737.05|14657.05|14737.2|14657.2|14736.61|14656.61|10
1726425400000|2024-09-15 18:36:40|14736.97|14656.97|14737.64|14657.64|14737.64|14657.64|14736.97|14656.97|9
1726425410000|2024-09-15 18:36:50|14737.41|14657.41|14737.04|14657.04|14737.62|14657.62|14737.04|14657.04|9
1726425420000|2024-09-15 18:37:00|14736.99|14656.99|14736.7|14656.7|14737.11|14657.11|14736.64|14656.64|10
1726425430000|2024-09-15 18:37:10|14736.88|14656.88|14732.4|14652.4|14736.88|14656.88|14732.25|14652.25|10
1726425440000|2024-09-15 18:37:20|14732.38|14652.38|14732.02|14652.02|14732.53|14652.53|14731.71|14651.71|10
1726425450000|2024-09-15 18:37:30|14731.67|14651.67|14729.99|14649.99|14731.67|14651.67|14729.99|14649.99|8
1726425460000|2024-09-15 18:37:40|14730.05|14650.05|14728.51|14648.51|14730.05|14650.05|14728.51|14648.51|10
1726425470000|2024-09-15 18:37:50|14728.54|14648.54|14727.5|14647.5|14728.54|14648.54|14727.41|14647.41|8
1726425480000|2024-09-15 18:38:00|14726.83|14646.83|14727.07|14647.07|14727.07|14647.07|14726.38|14646.38|10
1726425490000|2024-09-15 18:38:10|14726.53|14646.53|14725.38|14645.38|14726.58|14646.58|14725.38|14645.38|10
1726425500000|2024-09-15 18:38:20|14725.46|14645.46|14725.75|14645.75|14726.18|14646.18|14725.42|14645.42|10
1726425510000|2024-09-15 18:38:30|14725.97|14645.97|14728.56|14648.56|14728.56|14648.56|14725.97|14645.97|10
1726425520000|2024-09-15 18:38:40|14728.62|14648.62|14729.62|14649.62|14729.65|14649.65|14728.62|14648.62|8
1726425530000|2024-09-15 18:38:50|14729.69|14649.69|14729.35|14649.35|14729.74|14649.74|14728.37|14648.37|8
1726425540000|2024-09-15 18:39:00|14729.29|14649.29|14728.85|14648.85|14729.43|14649.43|14728.85|14648.85|9
1726425550000|2024-09-15 18:39:10|14728.57|14648.57|14731.45|14651.45|14731.57|14651.57|14728.57|14648.57|10
1726425560000|2024-09-15 18:39:20|14731.41|14651.41|14731.62|14651.62|14731.9|14651.9|14731.41|14651.41|9
1726425570000|2024-09-15 18:39:30|14731.26|14651.26|14730.27|14650.27|14731.26|14651.26|14730.27|14650.27|10
1726425580000|2024-09-15 18:39:40|14730.23|14650.23|14730.4|14650.4|14730.41|14650.41|14730.06|14650.06|10
1726425590000|2024-09-15 18:39:50|14730.42|14650.42|14728.17|14648.17|14730.42|14650.42|14728.17|14648.17|8
1726425600000|2024-09-15 18:40:00|14728.46|14648.46|14728.12|14648.12|14728.58|14648.58|14728.03|14648.03|9
1726425610000|2024-09-15 18:40:10|14728.13|14648.13|14726.06|14646.06|14728.48|14648.48|14726.06|14646.06|10
1726425620000|2024-09-15 18:40:20|14724.93|14644.93|14712.62|14632.62|14724.93|14644.93|14711.83|14631.83|10
1726425630000|2024-09-15 18:40:30|14711.38|14631.38|14704.95|14624.95|14711.38|14631.38|14704.77|14624.77|9
1726425640000|2024-09-15 18:40:40|14703.83|14623.83|14704.38|14624.38|14704.38|14624.38|14702.94|14622.94|10
1726425650000|2024-09-15 18:40:50|14705.3|14625.3|14709.45|14629.45|14709.45|14629.45|14705.3|14625.3|10
1726425660000|2024-09-15 18:41:00|14709.59|14629.59|14709.9|14629.9|14709.9|14629.9|14708.53|14628.53|10
1726425670000|2024-09-15 18:41:10|14709.7|14629.7|14712.79|14632.79|14712.79|14632.79|14709.7|14629.7|9
1726425680000|2024-09-15 18:41:20|14713.32|14633.32|14713.67|14633.67|14713.67|14633.67|14712.63|14632.63|10
1726425690000|2024-09-15 18:41:30|14713.57|14633.57|14713.66|14633.66|14713.92|14633.92|14713.57|14633.57|10
1726425700000|2024-09-15 18:41:40|14713.64|14633.64|14714.61|14634.61|14714.61|14634.61|14713.64|14633.64|10
1726425710000|2024-09-15 18:41:50|14714.6|14634.6|14712.15|14632.15|14714.6|14634.6|14712.09|14632.09|10
1726425720000|2024-09-15 18:42:00|14712.14|14632.14|14710.7|14630.7|14712.14|14632.14|14710.69|14630.69|9
1726425730000|2024-09-15 18:42:10|14710.44|14630.44|14710.69|14630.69|14710.69|14630.69|14709.18|14629.18|10
1726425740000|2024-09-15 18:42:20|14711.22|14631.22|14711.8|14631.8|14711.8|14631.8|14711.22|14631.22|10
1726425750000|2024-09-15 18:42:30|14711.69|14631.69|14711.33|14631.33|14711.69|14631.69|14711.02|14631.02|10
1726425760000|2024-09-15 18:42:40|14711.55|14631.55|14711.72|14631.72|14711.92|14631.92|14711.55|14631.55|10
1726425770000|2024-09-15 18:42:50|14711.51|14631.51|14709.93|14629.93|14711.51|14631.51|14709.93|14629.93|10
1726425780000|2024-09-15 18:43:00|14709.62|14629.62|14710.22|14630.22|14710.22|14630.22|14709.03|14629.03|10
1726425790000|2024-09-15 18:43:10|14710.57|14630.57|14712.3|14632.3|14712.3|14632.3|14710.57|14630.57|10
1726425800000|2024-09-15 18:43:20|14712.41|14632.41|14710.87|14630.87|14712.41|14632.41|14710.82|14630.82|9
1726425810000|2024-09-15 18:43:30|14710.91|14630.91|14705.86|14625.86|14710.91|14630.91|14705.86|14625.86|10
1726425820000|2024-09-15 18:43:40|14705.93|14625.93|14701.7|14621.7|14705.93|14625.93|14701.7|14621.7|10
1726425830000|2024-09-15 18:43:50|14701.68|14621.68|14697.03|14617.03|14701.7|14621.7|14697.03|14617.03|9
1726425840000|2024-09-15 18:44:00|14696.82|14616.82|14692.7|14612.7|14696.94|14616.94|14692|14612|10
1726425850000|2024-09-15 18:44:10|14692.92|14612.92|14695.64|14615.64|14695.64|14615.64|14692.92|14612.92|10
1726425860000|2024-09-15 18:44:20|14695.6|14615.6|14696.66|14616.66|14696.66|14616.66|14695.6|14615.6|10
1726425870000|2024-09-15 18:44:30|14696.45|14616.45|14694.49|14614.49|14696.45|14616.45|14694.39|14614.39|9
1726425880000|2024-09-15 18:44:40|14694.83|14614.83|14697.48|14617.48|14697.48|14617.48|14694.83|14614.83|10
1726425890000|2024-09-15 18:44:50|14697.56|14617.56|14698.47|14618.47|14698.78|14618.78|14697.56|14617.56|10
1726425900000|2024-09-15 18:45:00|14698.44|14618.44|14696.91|14616.91|14698.61|14618.61|14696.91|14616.91|9
1726425910000|2024-09-15 18:45:10|14696.57|14616.57|14694.52|14614.52|14696.57|14616.57|14694.52|14614.52|10
1726425920000|2024-09-15 18:45:20|14694.37|14614.37|14695.51|14615.51|14696.03|14616.03|14694.37|14614.37|10
1726425930000|2024-09-15 18:45:30|14694.96|14614.96|14692.56|14612.56|14694.96|14614.96|14692.56|14612.56|10
1726425940000|2024-09-15 18:45:40|14692.33|14612.33|14693.02|14613.02|14693.24|14613.24|14692.25|14612.25|9
1726425950000|2024-09-15 18:45:50|14692.88|14612.88|14694.11|14614.11|14694.19|14614.19|14692.67|14612.67|10
1726425960000|2024-09-15 18:46:00|14694.1|14614.1|14694.37|14614.37|14694.43|14614.43|14693.76|14613.76|10
1726425970000|2024-09-15 18:46:10|14694.27|14614.27|14691.47|14611.47|14694.27|14614.27|14691.46|14611.46|10
1726425980000|2024-09-15 18:46:20|14692.17|14612.17|14693.29|14613.29|14693.29|14613.29|14692.17|14612.17|10
1726425990000|2024-09-15 18:46:30|14693.42|14613.42|14692.89|14612.89|14693.6|14613.6|14692.89|14612.89|10
1726426000000|2024-09-15 18:46:40|14692.88|14612.88|14693.12|14613.12|14693.31|14613.31|14692.88|14612.88|8
1726426010000|2024-09-15 18:46:50|14693.14|14613.14|14691.9|14611.9|14693.7|14613.7|14691.9|14611.9|8
1726426020000|2024-09-15 18:47:00|14691.79|14611.79|14692.67|14612.67|14692.71|14612.71|14691.5|14611.5|10
1726426030000|2024-09-15 18:47:10|14692.65|14612.65|14694.79|14614.79|14694.79|14614.79|14692.65|14612.65|10
1726426040000|2024-09-15 18:47:20|14694.82|14614.82|14696.9|14616.9|14696.9|14616.9|14694.82|14614.82|10
1726426050000|2024-09-15 18:47:30|14696.94|14616.94|14697.86|14617.86|14697.86|14617.86|14696.94|14616.94|10
1726426060000|2024-09-15 18:47:40|14697.89|14617.89|14699.08|14619.08|14699.11|14619.11|14697.89|14617.89|10
1726426070000|2024-09-15 18:47:50|14699.14|14619.14|14699.38|14619.38|14699.38|14619.38|14699.02|14619.02|9
1726426080000|2024-09-15 18:48:00|14699.05|14619.05|14697.83|14617.83|14699.25|14619.25|14697.8|14617.8|10
1726426090000|2024-09-15 18:48:10|14697.95|14617.95|14698.12|14618.12|14698.36|14618.36|14697.95|14617.95|10
1726426100000|2024-09-15 18:48:20|14698.13|14618.13|14697.95|14617.95|14698.15|14618.15|14697.95|14617.95|8
1726426110000|2024-09-15 18:48:30|14697.99|14617.99|14698.8|14618.8|14698.87|14618.87|14697.94|14617.94|10
1726426120000|2024-09-15 18:48:40|14698.77|14618.77|14700.17|14620.17|14700.17|14620.17|14698.77|14618.77|10
1726426130000|2024-09-15 18:48:50|14698.36|14618.36|14699.41|14619.41|14699.41|14619.41|14698.36|14618.36|10
1726426140000|2024-09-15 18:49:00|14699.55|14619.55|14701.9|14621.9|14701.96|14621.96|14699.55|14619.55|10
1726426150000|2024-09-15 18:49:10|14702|14622|14705.02|14625.02|14705.08|14625.08|14702|14622|9
1726426160000|2024-09-15 18:49:20|14705|14625|14706.91|14626.91|14706.91|14626.91|14704.99|14624.99|10
1726426170000|2024-09-15 18:49:30|14707.2|14627.2|14710.54|14630.54|14710.54|14630.54|14707.2|14627.2|9
1726426180000|2024-09-15 18:49:40|14711.13|14631.13|14712.08|14632.08|14712.08|14632.08|14710.86|14630.86|8
1726426190000|2024-09-15 18:49:50|14712.07|14632.07|14711.08|14631.08|14712.07|14632.07|14711.01|14631.01|10
1726426200000|2024-09-15 18:50:00|14711.22|14631.22|14711.37|14631.37|14711.48|14631.48|14711.09|14631.09|10
1726426210000|2024-09-15 18:50:10|14711.32|14631.32|14710.86|14630.86|14711.52|14631.52|14710.86|14630.86|10
1726426220000|2024-09-15 18:50:20|14710.46|14630.46|14710.06|14630.06|14710.46|14630.46|14709.9|14629.9|10
1726426230000|2024-09-15 18:50:30|14710.03|14630.03|14708.83|14628.83|14710.03|14630.03|14708.73|14628.73|10
1726426240000|2024-09-15 18:50:40|14708.82|14628.82|14707.24|14627.24|14708.9|14628.9|14707.24|14627.24|10
1726426250000|2024-09-15 18:50:50|14707.28|14627.28|14707.84|14627.84|14707.84|14627.84|14707.28|14627.28|9
1726426260000|2024-09-15 18:51:00|14707.87|14627.87|14711.31|14631.31|14711.31|14631.31|14707.83|14627.83|10
1726426270000|2024-09-15 18:51:10|14711.81|14631.81|14713.03|14633.03|14713.15|14633.15|14711.81|14631.81|10
1726426280000|2024-09-15 18:51:20|14713.04|14633.04|14713.23|14633.23|14713.48|14633.48|14712.66|14632.66|10
1726426290000|2024-09-15 18:51:30|14713.26|14633.26|14714.59|14634.59|14714.59|14634.59|14713.26|14633.26|9
1726426300000|2024-09-15 18:51:40|14714.66|14634.66|14717.04|14637.04|14717.04|14637.04|14714.66|14634.66|10
1726426310000|2024-09-15 18:51:50|14717.47|14637.47|14717.51|14637.51|14717.71|14637.71|14717.41|14637.41|8
1726426320000|2024-09-15 18:52:00|14717.5|14637.5|14718.47|14638.47|14718.47|14638.47|14717.5|14637.5|9
1726426330000|2024-09-15 18:52:10|14718.59|14638.59|14718.94|14638.94|14718.94|14638.94|14718.52|14638.52|10
1726426340000|2024-09-15 18:52:20|14719.23|14639.23|14720.03|14640.03|14720.03|14640.03|14719.23|14639.23|10
1726426350000|2024-09-15 18:52:30|14719.99|14639.99|14720.27|14640.27|14720.37|14640.37|14719.99|14639.99|10
1726426360000|2024-09-15 18:52:40|14720.23|14640.23|14720.18|14640.18|14720.24|14640.24|14720.13|14640.13|5
1726426370000|2024-09-15 18:52:50|14720.21|14640.21|14719.73|14639.73|14720.21|14640.21|14719.69|14639.69|9
1726426380000|2024-09-15 18:53:00|14719.66|14639.66|14719.39|14639.39|14719.69|14639.69|14719.37|14639.37|9
1726426390000|2024-09-15 18:53:10|14719.66|14639.66|14724.76|14644.76|14724.76|14644.76|14719.66|14639.66|9
1726426400000|2024-09-15 18:53:20|14736.36|14656.36|14760.22|14680.22|14761.6|14681.6|14736.36|14656.36|10
1726426410000|2024-09-15 18:53:30|14761.89|14681.89|14767.04|14687.04|14767.04|14687.04|14761.89|14681.89|10
1726426420000|2024-09-15 18:53:40|14768.03|14688.03|14767.63|14687.63|14768.15|14688.15|14767.17|14687.17|10
1726426430000|2024-09-15 18:53:50|14767.67|14687.67|14762.99|14682.99|14767.67|14687.67|14762.42|14682.42|10
1726426440000|2024-09-15 18:54:00|14763.37|14683.37|14753.88|14673.88|14763.37|14683.37|14753.8|14673.8|10
1726426450000|2024-09-15 18:54:10|14753.37|14673.37|14753.61|14673.61|14753.61|14673.61|14752.21|14672.21|10
1726426460000|2024-09-15 18:54:20|14754.13|14674.13|14754.07|14674.07|14754.97|14674.97|14753.82|14673.82|10
1726426470000|2024-09-15 18:54:30|14754.04|14674.04|14754.56|14674.56|14754.56|14674.56|14753.95|14673.95|9
1726426480000|2024-09-15 18:54:40|14755.35|14675.35|14756.46|14676.46|14756.46|14676.46|14754.38|14674.38|10
1726426490000|2024-09-15 18:54:50|14756.55|14676.55|14759.56|14679.56|14759.56|14679.56|14756.55|14676.55|9
1726426500000|2024-09-15 18:55:00|14760.03|14680.03|14767.96|14687.96|14767.96|14687.96|14760.03|14680.03|10
1726426510000|2024-09-15 18:55:10|14768.25|14688.25|14777.45|14697.45|14777.45|14697.45|14768.25|14688.25|10
1726426520000|2024-09-15 18:55:20|14778.44|14698.44|14783.84|14703.84|14783.84|14703.84|14778.44|14698.44|10
1726426530000|2024-09-15 18:55:30|14783.65|14703.65|14783.26|14703.26|14784.04|14704.04|14782.91|14702.91|9
1726426540000|2024-09-15 18:55:40|14783.1|14703.1|14783.52|14703.52|14784.35|14704.35|14783.1|14703.1|10
1726426550000|2024-09-15 18:55:50|14780.89|14700.89|14751.78|14671.78|14780.89|14700.89|14751.75|14671.75|10
1726426560000|2024-09-15 18:56:00|14752.35|14672.35|14750.74|14670.74|14753.12|14673.12|14750.3|14670.3|10
1726426570000|2024-09-15 18:56:10|14749.65|14669.65|14749.38|14669.38|14749.65|14669.65|14748.99|14668.99|10
1726426580000|2024-09-15 18:56:20|14749.78|14669.78|14750.18|14670.18|14750.31|14670.31|14749.78|14669.78|10
1726426590000|2024-09-15 18:56:30|14750.44|14670.44|14751.31|14671.31|14751.31|14671.31|14750.21|14670.21|10
1726426600000|2024-09-15 18:56:40|14751.21|14671.21|14752.48|14672.48|14752.48|14672.48|14751.21|14671.21|10
1726426610000|2024-09-15 18:56:50|14752.5|14672.5|14753.4|14673.4|14753.4|14673.4|14752.5|14672.5|10
1726426620000|2024-09-15 18:57:00|14753.06|14673.06|14754.62|14674.62|14754.71|14674.71|14752.74|14672.74|10
1726426630000|2024-09-15 18:57:10|14754.29|14674.29|14753.44|14673.44|14754.32|14674.32|14753.44|14673.44|10
1726426640000|2024-09-15 18:57:20|14753.32|14673.32|14750.87|14670.87|14753.53|14673.53|14750.87|14670.87|10
1726426650000|2024-09-15 18:57:30|14750.95|14670.95|14751.16|14671.16|14751.17|14671.17|14750.87|14670.87|10
1726426660000|2024-09-15 18:57:40|14751.38|14671.38|14750.34|14670.34|14751.5|14671.5|14749.7|14669.7|9
1726426670000|2024-09-15 18:57:50|14750.13|14670.13|14750.84|14670.84|14750.91|14670.91|14749.98|14669.98|10
1726426680000|2024-09-15 18:58:00|14750.83|14670.83|14752.39|14672.39|14752.39|14672.39|14750.83|14670.83|10
1726426690000|2024-09-15 18:58:10|14752.6|14672.6|14752.5|14672.5|14752.6|14672.6|14752.16|14672.16|10
1726426700000|2024-09-15 18:58:20|14752.61|14672.61|14751|14671|14752.72|14672.72|14751|14671|10
1726426710000|2024-09-15 18:58:30|14750.89|14670.89|14750.81|14670.81|14751.12|14671.12|14750.62|14670.62|10
1726426720000|2024-09-15 18:58:40|14750.93|14670.93|14749.6|14669.6|14751.14|14671.14|14749.6|14669.6|9
1726426730000|2024-09-15 18:58:50|14749.3|14669.3|14750.82|14670.82|14750.82|14670.82|14748.89|14668.89|10
1726426740000|2024-09-15 18:59:00|14750.6|14670.6|14749.54|14669.54|14750.6|14670.6|14749.54|14669.54|10
1726426750000|2024-09-15 18:59:10|14749.58|14669.58|14748.1|14668.1|14749.62|14669.62|14748.1|14668.1|10
1726426760000|2024-09-15 18:59:20|14747.97|14667.97|14746.63|14666.63|14748.45|14668.45|14746.63|14666.63|10
1726426770000|2024-09-15 18:59:30|14746.3|14666.3|14748.25|14668.25|14748.4|14668.4|14746.3|14666.3|10
1726426780000|2024-09-15 18:59:40|14748.55|14668.55|14749.18|14669.18|14749.26|14669.26|14748.55|14668.55|7
1726426790000|2024-09-15 18:59:50|14749.08|14669.08|14749.88|14669.88|14749.93|14669.93|14749.08|14669.08|10
1726426800000|2024-09-15 19:00:00|14749.96|14669.96|14749.62|14669.62|14750.16|14670.16|14749.62|14669.62|10
1726426810000|2024-09-15 19:00:10|14749.45|14669.45|14746.22|14666.22|14749.45|14669.45|14746.22|14666.22|10
1726426820000|2024-09-15 19:00:20|14745.8|14665.8|14744.96|14664.96|14745.9|14665.9|14744.84|14664.84|10
1726426830000|2024-09-15 19:00:30|14744.91|14664.91|14745.24|14665.24|14745.24|14665.24|14744.5|14664.5|10
1726426840000|2024-09-15 19:00:40|14745.26|14665.26|14745.15|14665.15|14745.54|14665.54|14744.98|14664.98|10
1726426850000|2024-09-15 19:00:50|14745.03|14665.03|14742.48|14662.48|14745.04|14665.04|14742.09|14662.09|10
1726426860000|2024-09-15 19:01:00|14742.5|14662.5|14741.96|14661.96|14742.55|14662.55|14741.96|14661.96|10
1726426870000|2024-09-15 19:01:10|14741.14|14661.14|14742.41|14662.41|14742.41|14662.41|14740.92|14660.92|10
1726426880000|2024-09-15 19:01:20|14743.12|14663.12|14746.97|14666.97|14747.52|14667.52|14743.12|14663.12|10
1726426890000|2024-09-15 19:01:30|14747.13|14667.13|14750.75|14670.75|14750.75|14670.75|14747.13|14667.13|10
1726426900000|2024-09-15 19:01:40|14750.92|14670.92|14753.33|14673.33|14753.33|14673.33|14750.92|14670.92|10
1726426910000|2024-09-15 19:01:50|14753.58|14673.58|14755.76|14675.76|14755.94|14675.94|14753.58|14673.58|10
1726426920000|2024-09-15 19:02:00|14756.04|14676.04|14758.16|14678.16|14758.16|14678.16|14756|14676|10
1726426930000|2024-09-15 19:02:10|14758.36|14678.36|14760.67|14680.67|14760.67|14680.67|14758.26|14678.26|10
1726426940000|2024-09-15 19:02:20|14760.74|14680.74|14762.38|14682.38|14762.52|14682.52|14760.74|14680.74|10
1726426950000|2024-09-15 19:02:30|14762.4|14682.4|14763.03|14683.03|14763.03|14683.03|14762.34|14682.34|10
1726426960000|2024-09-15 19:02:40|14763.02|14683.02|14764.98|14684.98|14764.98|14684.98|14762.87|14682.87|9
1726426970000|2024-09-15 19:02:50|14765.06|14685.06|14765.23|14685.23|14765.67|14685.67|14765.06|14685.06|9
1726426980000|2024-09-15 19:03:00|14765.11|14685.11|14765.02|14685.02|14765.11|14685.11|14764.68|14684.68|9
1726426990000|2024-09-15 19:03:10|14765.18|14685.18|14767.01|14687.01|14767.01|14687.01|14765.18|14685.18|10
1726427000000|2024-09-15 19:03:20|14766.95|14686.95|14766.72|14686.72|14767.28|14687.28|14766.55|14686.55|10
1726427010000|2024-09-15 19:03:30|14766.81|14686.81|14767|14687|14767.29|14687.29|14766.65|14686.65|10
1726427020000|2024-09-15 19:03:40|14767.05|14687.05|14771.73|14691.73|14771.73|14691.73|14767.05|14687.05|10
1726427030000|2024-09-15 19:03:50|14771.72|14691.72|14774.55|14694.55|14774.55|14694.55|14771.65|14691.65|9
1726427040000|2024-09-15 19:04:00|14774.57|14694.57|14774.01|14694.01|14774.57|14694.57|14773.73|14693.73|10
1726427050000|2024-09-15 19:04:10|14774.03|14694.03|14774.7|14694.7|14774.7|14694.7|14773.93|14693.93|9
1726427060000|2024-09-15 19:04:20|14775.08|14695.08|14777.04|14697.04|14777.26|14697.26|14775.08|14695.08|10
1726427070000|2024-09-15 19:04:30|14777.03|14697.03|14775.55|14695.55|14777.76|14697.76|14775.55|14695.55|10
1726427080000|2024-09-15 19:04:40|14775.54|14695.54|14774.47|14694.47|14775.54|14695.54|14774.21|14694.21|10
1726427090000|2024-09-15 19:04:50|14774.41|14694.41|14775.31|14695.31|14775.8|14695.8|14774.3|14694.3|10
1726427100000|2024-09-15 19:05:00|14774.8|14694.8|14776.01|14696.01|14776.01|14696.01|14774.62|14694.62|10
1726427110000|2024-09-15 19:05:10|14776.33|14696.33|14778.07|14698.07|14778.45|14698.45|14776.33|14696.33|9
1726427120000|2024-09-15 19:05:20|14778.04|14698.04|14781.63|14701.63|14781.63|14701.63|14778.04|14698.04|10
1726427130000|2024-09-15 19:05:30|14781.92|14701.92|14782.93|14702.93|14782.93|14702.93|14781.74|14701.74|10
1726427140000|2024-09-15 19:05:40|14782.98|14702.98|14783.32|14703.32|14783.33|14703.33|14782.98|14702.98|9
1726427150000|2024-09-15 19:05:50|14783.05|14703.05|14782.03|14702.03|14783.05|14703.05|14782.03|14702.03|10
1726427160000|2024-09-15 19:06:00|14782.05|14702.05|14778.78|14698.78|14782.05|14702.05|14778.78|14698.78|10
1726427170000|2024-09-15 19:06:10|14778.72|14698.72|14777.8|14697.8|14778.72|14698.72|14777.73|14697.73|10
1726427180000|2024-09-15 19:06:20|14777.94|14697.94|14777.94|14697.94|14778.02|14698.02|14777.58|14697.58|10
1726427190000|2024-09-15 19:06:30|14778.17|14698.17|14777.09|14697.09|14778.31|14698.31|14777.09|14697.09|10
1726427200000|2024-09-15 19:06:40|14776.54|14696.54|14773.84|14693.84|14776.54|14696.54|14773.84|14693.84|10
1726427210000|2024-09-15 19:06:50|14773.5|14693.5|14772.8|14692.8|14773.5|14693.5|14772.8|14692.8|10
1726427220000|2024-09-15 19:07:00|14772.79|14692.79|14772.8|14692.8|14772.81|14692.81|14772.47|14692.47|10
1726427230000|2024-09-15 19:07:10|14772.61|14692.61|14770.1|14690.1|14772.61|14692.61|14770.1|14690.1|9
1726427240000|2024-09-15 19:07:20|14769.98|14689.98|14770.28|14690.28|14770.28|14690.28|14769.92|14689.92|9
1726427250000|2024-09-15 19:07:30|14770.21|14690.21|14768.81|14688.81|14770.21|14690.21|14768.72|14688.72|9
1726427260000|2024-09-15 19:07:40|14768.86|14688.86|14768.79|14688.79|14769.12|14689.12|14768.79|14688.79|10
1726427270000|2024-09-15 19:07:50|14768.97|14688.97|14769.04|14689.04|14770.8|14690.8|14768.94|14688.94|10
1726427280000|2024-09-15 19:08:00|14769.14|14689.14|14768.52|14688.52|14769.14|14689.14|14768.52|14688.52|9
1726427290000|2024-09-15 19:08:10|14768.44|14688.44|14769.39|14689.39|14769.55|14689.55|14768.38|14688.38|10
1726427300000|2024-09-15 19:08:20|14769.59|14689.59|14769.9|14689.9|14769.9|14689.9|14769.59|14689.59|6
1726427310000|2024-09-15 19:08:30|14769.96|14689.96|14772.3|14692.3|14772.34|14692.34|14769.96|14689.96|10
1726427320000|2024-09-15 19:08:40|14773.18|14693.18|14773.81|14693.81|14773.88|14693.88|14773.18|14693.18|10
1726427330000|2024-09-15 19:08:50|14774.34|14694.34|14773.8|14693.8|14774.34|14694.34|14773.8|14693.8|9
1726427340000|2024-09-15 19:09:00|14773.75|14693.75|14773.09|14693.09|14773.78|14693.78|14773.09|14693.09|8
1726427350000|2024-09-15 19:09:10|14773.08|14693.08|14771.56|14691.56|14773.08|14693.08|14771.55|14691.55|8
1726427360000|2024-09-15 19:09:20|14771.58|14691.58|14771.43|14691.43|14772.04|14692.04|14771.43|14691.43|9
1726427370000|2024-09-15 19:09:30|14771.76|14691.76|14771.16|14691.16|14771.76|14691.76|14771.16|14691.16|9
1726427380000|2024-09-15 19:09:40|14771.9|14691.9|14771.88|14691.88|14772.42|14692.42|14771.88|14691.88|10
1726427390000|2024-09-15 19:09:50|14771.47|14691.47|14769.49|14689.49|14771.53|14691.53|14769.49|14689.49|9
1726427400000|2024-09-15 19:10:00|14769.41|14689.41|14769.33|14689.33|14769.41|14689.41|14769.13|14689.13|8
1726427410000|2024-09-15 19:10:10|14769.36|14689.36|14769.24|14689.24|14769.95|14689.95|14769.24|14689.24|9
1726427420000|2024-09-15 19:10:20|14769.23|14689.23|14768.36|14688.36|14769.26|14689.26|14768.36|14688.36|10
1726427430000|2024-09-15 19:10:30|14768.27|14688.27|14768.43|14688.43|14768.98|14688.98|14767.79|14687.79|10
1726427440000|2024-09-15 19:10:40|14768.44|14688.44|14767.33|14687.33|14768.73|14688.73|14767.33|14687.33|10
1726427450000|2024-09-15 19:10:50|14767.27|14687.27|14766.04|14686.04|14767.27|14687.27|14766.04|14686.04|10
1726427460000|2024-09-15 19:11:00|14765.86|14685.86|14767.09|14687.09|14767.13|14687.13|14765.86|14685.86|10
1726427470000|2024-09-15 19:11:10|14767.07|14687.07|14764.53|14684.53|14767.07|14687.07|14764.46|14684.46|10
1726427480000|2024-09-15 19:11:20|14764.49|14684.49|14763.65|14683.65|14764.49|14684.49|14763.65|14683.65|9
1726427490000|2024-09-15 19:11:30|14763.64|14683.64|14763.04|14683.04|14763.64|14683.64|14763.04|14683.04|8
1726427500000|2024-09-15 19:11:40|14762.91|14682.91|14763.07|14683.07|14763.11|14683.11|14762.71|14682.71|10
1726427510000|2024-09-15 19:11:50|14763.02|14683.02|14765.45|14685.45|14765.45|14685.45|14763.02|14683.02|10
1726427520000|2024-09-15 19:12:00|14765.48|14685.48|14768.34|14688.34|14768.57|14688.57|14765.48|14685.48|10
1726427530000|2024-09-15 19:12:10|14768.35|14688.35|14769.36|14689.36|14769.45|14689.45|14768.32|14688.32|8
1726427540000|2024-09-15 19:12:20|14769.35|14689.35|14770.44|14690.44|14770.44|14690.44|14769.28|14689.28|9
1726427550000|2024-09-15 19:12:30|14770.45|14690.45|14770.8|14690.8|14770.82|14690.82|14770.45|14690.45|10
1726427560000|2024-09-15 19:12:40|14770.81|14690.81|14770.75|14690.75|14770.81|14690.81|14770.74|14690.74|5
1726427570000|2024-09-15 19:12:50|14770.71|14690.71|14770.46|14690.46|14770.92|14690.92|14770.46|14690.46|8
1726427580000|2024-09-15 19:13:00|14770.33|14690.33|14768.92|14688.92|14770.33|14690.33|14768.92|14688.92|10
1726427590000|2024-09-15 19:13:10|14769.03|14689.03|14767.76|14687.76|14769.04|14689.04|14767.69|14687.69|10
1726427600000|2024-09-15 19:13:20|14767.73|14687.73|14767.36|14687.36|14767.73|14687.73|14767.24|14687.24|8
1726427610000|2024-09-15 19:13:30|14767.08|14687.08|14765.53|14685.53|14767.08|14687.08|14765.16|14685.16|10
1726427620000|2024-09-15 19:13:40|14765.51|14685.51|14765.72|14685.72|14765.72|14685.72|14765.51|14685.51|6
1726427630000|2024-09-15 19:13:50|14765.66|14685.66|14767.22|14687.22|14767.22|14687.22|14765.61|14685.61|10
1726427640000|2024-09-15 19:14:00|14767.21|14687.21|14768.09|14688.09|14768.09|14688.09|14767.2|14687.2|10
1726427650000|2024-09-15 19:14:10|14768.08|14688.08|14769.91|14689.91|14769.91|14689.91|14768.08|14688.08|10
1726427660000|2024-09-15 19:14:20|14769.94|14689.94|14769.64|14689.64|14769.94|14689.94|14769.64|14689.64|5
1726427670000|2024-09-15 19:14:30|14769.61|14689.61|14769.35|14689.35|14769.94|14689.94|14769.35|14689.35|8
1726427680000|2024-09-15 19:14:40|14769.41|14689.41|14768.93|14688.93|14769.6|14689.6|14768.91|14688.91|9
1726427690000|2024-09-15 19:14:50|14768.96|14688.96|14768.42|14688.42|14769.18|14689.18|14768.42|14688.42|9
1726427700000|2024-09-15 19:15:00|14768.34|14688.34|14766.94|14686.94|14768.35|14688.35|14766.94|14686.94|9
1726427710000|2024-09-15 19:15:10|14766.93|14686.93|14766.67|14686.67|14766.93|14686.93|14766.58|14686.58|9
1726427720000|2024-09-15 19:15:20|14766.66|14686.66|14768.85|14688.85|14768.85|14688.85|14766.66|14686.66|10
1726427730000|2024-09-15 19:15:30|14768.5|14688.5|14769.19|14689.19|14769.19|14689.19|14768.5|14688.5|9
1726427740000|2024-09-15 19:15:40|14769.22|14689.22|14769.18|14689.18|14769.28|14689.28|14769.18|14689.18|9
1726427750000|2024-09-15 19:15:50|14769.37|14689.37|14773.4|14693.4|14773.4|14693.4|14769.37|14689.37|10
1726427760000|2024-09-15 19:16:00|14773.59|14693.59|14773.4|14693.4|14773.86|14693.86|14773.4|14693.4|10
1726427770000|2024-09-15 19:16:10|14773.5|14693.5|14773.03|14693.03|14773.5|14693.5|14773.03|14693.03|9
1726427780000|2024-09-15 19:16:20|14772.91|14692.91|14771.78|14691.78|14772.91|14692.91|14771.76|14691.76|10
1726427790000|2024-09-15 19:16:30|14771.54|14691.54|14773.08|14693.08|14773.08|14693.08|14771.21|14691.21|10
1726427800000|2024-09-15 19:16:40|14773.13|14693.13|14773.25|14693.25|14773.25|14693.25|14773.13|14693.13|7
1726427810000|2024-09-15 19:16:50|14773.26|14693.26|14772.41|14692.41|14773.26|14693.26|14772.41|14692.41|7
1726427820000|2024-09-15 19:17:00|14772.39|14692.39|14770.74|14690.74|14772.4|14692.4|14770.74|14690.74|6
1726427830000|2024-09-15 19:17:10|14771.02|14691.02|14771.4|14691.4|14771.7|14691.7|14771.02|14691.02|10
1726427840000|2024-09-15 19:17:20|14771.68|14691.68|14772.59|14692.59|14772.67|14692.67|14771.66|14691.66|10
1726427850000|2024-09-15 19:17:30|14772.61|14692.61|14771.71|14691.71|14772.61|14692.61|14771.7|14691.7|10
1726427860000|2024-09-15 19:17:40|14772.16|14692.16|14772.61|14692.61|14773.2|14693.2|14772.16|14692.16|10
1726427870000|2024-09-15 19:17:50|14772.73|14692.73|14772.8|14692.8|14772.86|14692.86|14772.39|14692.39|8
1726427880000|2024-09-15 19:18:00|14772.79|14692.79|14772.85|14692.85|14772.85|14692.85|14772.38|14692.38|8
1726427890000|2024-09-15 19:18:10|14773.18|14693.18|14772.61|14692.61|14773.28|14693.28|14772.61|14692.61|9
1726427900000|2024-09-15 19:18:20|14772.62|14692.62|14771.28|14691.28|14772.62|14692.62|14771.12|14691.12|10
1726427910000|2024-09-15 19:18:30|14771.36|14691.36|14771.64|14691.64|14771.64|14691.64|14770.9|14690.9|10
1726427920000|2024-09-15 19:18:40|14771.69|14691.69|14771.97|14691.97|14771.99|14691.99|14771.65|14691.65|8
1726427930000|2024-09-15 19:18:50|14771.91|14691.91|14771.08|14691.08|14771.91|14691.91|14771.08|14691.08|10
1726427940000|2024-09-15 19:19:00|14771.07|14691.07|14770.83|14690.83|14771.07|14691.07|14770.68|14690.68|9
1726427950000|2024-09-15 19:19:10|14771.03|14691.03|14771.66|14691.66|14771.66|14691.66|14771.03|14691.03|10
1726427960000|2024-09-15 19:19:20|14771.53|14691.53|14771.5|14691.5|14772.08|14692.08|14771.5|14691.5|9
1726427970000|2024-09-15 19:19:30|14771.42|14691.42|14770.63|14690.63|14771.42|14691.42|14770.63|14690.63|9
1726427980000|2024-09-15 19:19:40|14770.53|14690.53|14770.12|14690.12|14770.53|14690.53|14769.89|14689.89|10
1726427990000|2024-09-15 19:19:50|14770.95|14690.95|14768.59|14688.59|14771.37|14691.37|14768.59|14688.59|10
1726428000000|2024-09-15 19:20:00|14768.13|14688.13|14767.16|14687.16|14768.13|14688.13|14766.66|14686.66|10
1726428010000|2024-09-15 19:20:10|14766.95|14686.95|14768.14|14688.14|14768.14|14688.14|14766.58|14686.58|10
1726428020000|2024-09-15 19:20:20|14768.13|14688.13|14768.04|14688.04|14768.6|14688.6|14768.04|14688.04|9
1726428030000|2024-09-15 19:20:30|14769.34|14689.34|14770.07|14690.07|14770.14|14690.14|14769.34|14689.34|9
1726428040000|2024-09-15 19:20:40|14770.09|14690.09|14769.09|14689.09|14770.14|14690.14|14769.09|14689.09|9
1726428050000|2024-09-15 19:20:50|14768.82|14688.82|14766.76|14686.76|14768.82|14688.82|14766.76|14686.76|10
1726428060000|2024-09-15 19:21:00|14766.81|14686.81|14764.76|14684.76|14767.17|14687.17|14764.76|14684.76|10
1726428070000|2024-09-15 19:21:10|14764.74|14684.74|14763.76|14683.76|14764.88|14684.88|14763.74|14683.74|9
1726428080000|2024-09-15 19:21:20|14763.62|14683.62|14763.61|14683.61|14763.68|14683.68|14763.58|14683.58|6
1726428090000|2024-09-15 19:21:30|14763.63|14683.63|14762.46|14682.46|14763.63|14683.63|14762.46|14682.46|8
1726428100000|2024-09-15 19:21:40|14762.45|14682.45|14762.38|14682.38|14762.48|14682.48|14762.33|14682.33|8
1726428110000|2024-09-15 19:21:50|14762.4|14682.4|14762.76|14682.76|14762.76|14682.76|14762.4|14682.4|9
1726428120000|2024-09-15 19:22:00|14762.91|14682.91|14761.8|14681.8|14763.14|14683.14|14761.8|14681.8|9
1726428130000|2024-09-15 19:22:10|14761.77|14681.77|14761.52|14681.52|14761.77|14681.77|14761.2|14681.2|10
1726428140000|2024-09-15 19:22:20|14761.63|14681.63|14761.27|14681.27|14761.64|14681.64|14761.19|14681.19|8
1726428150000|2024-09-15 19:22:30|14761.38|14681.38|14760.49|14680.49|14761.51|14681.51|14760.49|14680.49|9
1726428160000|2024-09-15 19:22:40|14760.22|14680.22|14760.76|14680.76|14760.76|14680.76|14759.92|14679.92|9
1726428170000|2024-09-15 19:22:50|14760.75|14680.75|14760.77|14680.77|14761.18|14681.18|14760.67|14680.67|9
1726428180000|2024-09-15 19:23:00|14760.7|14680.7|14760.82|14680.82|14762.39|14682.39|14760.7|14680.7|10
1726428190000|2024-09-15 19:23:10|14760.92|14680.92|14760.21|14680.21|14760.92|14680.92|14760.21|14680.21|9
1726428200000|2024-09-15 19:23:20|14760.19|14680.19|14761.94|14681.94|14761.94|14681.94|14760.19|14680.19|9
1726428210000|2024-09-15 19:23:30|14761.81|14681.81|14761.7|14681.7|14761.92|14681.92|14761.7|14681.7|10
1726428220000|2024-09-15 19:23:40|14761.72|14681.72|14762.26|14682.26|14762.26|14682.26|14761.55|14681.55|10
1726428230000|2024-09-15 19:23:50|14762.56|14682.56|14762.18|14682.18|14762.56|14682.56|14762.1|14682.1|10
1726428240000|2024-09-15 19:24:00|14762.01|14682.01|14762.49|14682.49|14762.68|14682.68|14761.97|14681.97|9
1726428250000|2024-09-15 19:24:10|14762.25|14682.25|14762.74|14682.74|14762.84|14682.84|14762.25|14682.25|9
1726428260000|2024-09-15 19:24:20|14762.71|14682.71|14761.98|14681.98|14762.71|14682.71|14761.98|14681.98|8
1726428270000|2024-09-15 19:24:30|14761.99|14681.99|14761.7|14681.7|14762.22|14682.22|14761.7|14681.7|9
1726428280000|2024-09-15 19:24:40|14761.84|14681.84|14761.31|14681.31|14761.84|14681.84|14761.31|14681.31|8
1726428290000|2024-09-15 19:24:50|14761.26|14681.26|14761.01|14681.01|14761.26|14681.26|14760.88|14680.88|8
1726428300000|2024-09-15 19:25:00|14760.99|14680.99|14760.74|14680.74|14760.99|14680.99|14760.74|14680.74|5
1726428310000|2024-09-15 19:25:10|14760.61|14680.61|14758.95|14678.95|14760.61|14680.61|14758.95|14678.95|9
1726428320000|2024-09-15 19:25:20|14758.53|14678.53|14754.11|14674.11|14758.53|14678.53|14754.11|14674.11|9
1726428330000|2024-09-15 19:25:30|14754.05|14674.05|14752.16|14672.16|14754.05|14674.05|14752.16|14672.16|7
1726428340000|2024-09-15 19:25:40|14751.57|14671.57|14751.17|14671.17|14751.64|14671.64|14751.17|14671.17|6
1726428350000|2024-09-15 19:25:50|14751.33|14671.33|14748.76|14668.76|14751.33|14671.33|14748.76|14668.76|9
1726428360000|2024-09-15 19:26:00|14747.95|14667.95|14744.48|14664.48|14747.95|14667.95|14744.48|14664.48|10
1726428370000|2024-09-15 19:26:10|14744.34|14664.34|14733.26|14645.26|14744.34|14664.34|14733.26|14645.26|11
1726428380000|2024-09-15 19:26:20|14733.03|14645.03|14731.79|14643.79|14733.03|14645.03|14731.79|14643.79|10
1726428390000|2024-09-15 19:26:30|14731.5|14643.5|14731.95|14643.95|14732.35|14644.35|14731.46|14643.46|10
1726428400000|2024-09-15 19:26:40|14732.02|14644.02|14731.24|14643.24|14732.35|14644.35|14731.24|14643.24|9
1726428410000|2024-09-15 19:26:50|14731.25|14643.25|14729.51|14641.51|14731.25|14643.25|14729.48|14641.48|8
1726428420000|2024-09-15 19:27:00|14729.39|14641.39|14729.57|14641.57|14730.05|14642.05|14729.3|14641.3|10
1726428430000|2024-09-15 19:27:10|14729.54|14641.54|14729.2|14641.2|14729.55|14641.55|14729.17|14641.17|8
1726428440000|2024-09-15 19:27:20|14729.15|14641.15|14724.61|14636.61|14729.15|14641.15|14724.61|14636.61|10
1726428450000|2024-09-15 19:27:30|14724.39|14636.39|14722.96|14634.96|14724.43|14636.43|14722.96|14634.96|9
1726428460000|2024-09-15 19:27:40|14722.95|14634.95|14722.89|14634.89|14722.97|14634.97|14722.5|14634.5|10
1726428470000|2024-09-15 19:27:50|14723.07|14635.07|14723.6|14635.6|14723.64|14635.64|14723.07|14635.07|10
1726428480000|2024-09-15 19:28:00|14723.32|14635.32|14723.63|14635.63|14724.04|14636.04|14723.2|14635.2|9
1726428490000|2024-09-15 19:28:10|14724.01|14636.01|14723.1|14635.1|14724.22|14636.22|14723.1|14635.1|10
1726428500000|2024-09-15 19:28:20|14723.08|14635.08|14722.25|14634.25|14723.13|14635.13|14722.24|14634.24|10
1726428510000|2024-09-15 19:28:30|14722.4|14634.4|14721.53|14633.53|14722.4|14634.4|14721.47|14633.47|10
1726428520000|2024-09-15 19:28:40|14721.54|14633.54|14722.03|14634.03|14722.24|14634.24|14721.54|14633.54|9
1726428530000|2024-09-15 19:28:50|14722.17|14634.17|14722.63|14634.63|14722.86|14634.86|14722.17|14634.17|9
1726428540000|2024-09-15 19:29:00|14722.43|14634.43|14722.35|14634.35|14722.43|14634.43|14722.31|14634.31|8
1726428550000|2024-09-15 19:29:10|14722.4|14634.4|14722.75|14634.75|14722.75|14634.75|14722.31|14634.31|9
1726428560000|2024-09-15 19:29:20|14722.87|14634.87|14723.53|14635.53|14723.53|14635.53|14722.83|14634.83|10
1726428570000|2024-09-15 19:29:30|14723.59|14635.59|14725.62|14637.62|14725.67|14637.67|14723.59|14635.59|10
1726428580000|2024-09-15 19:29:40|14725.81|14637.81|14725.92|14637.92|14725.95|14637.95|14725.76|14637.76|10
1726428590000|2024-09-15 19:29:50|14725.94|14637.94|14725.28|14637.28|14725.94|14637.94|14725.28|14637.28|9
1726428600000|2024-09-15 19:30:00|14725.17|14637.17|14724.73|14636.73|14725.19|14637.19|14724.35|14636.35|10
1726428610000|2024-09-15 19:30:10|14724.76|14636.76|14723.08|14635.08|14724.76|14636.76|14723.08|14635.08|8
1726428620000|2024-09-15 19:30:20|14723.05|14635.05|14719.99|14631.99|14723.05|14635.05|14719.99|14631.99|9
1726428630000|2024-09-15 19:30:30|14719.67|14631.67|14721.05|14633.05|14721.05|14633.05|14719.67|14631.67|10
1726428640000|2024-09-15 19:30:40|14721.07|14633.07|14723.17|14635.17|14723.17|14635.17|14721.07|14633.07|9
1726428650000|2024-09-15 19:30:50|14723.34|14635.34|14723.52|14635.52|14723.9|14635.9|14723.34|14635.34|10
1726428660000|2024-09-15 19:31:00|14723.8|14635.8|14724.94|14636.94|14724.94|14636.94|14723.8|14635.8|7
1726428670000|2024-09-15 19:31:10|14724.84|14636.84|14724.66|14636.66|14725.41|14637.41|14723.81|14635.81|10
1726428680000|2024-09-15 19:31:20|14724.98|14636.98|14727.97|14639.97|14727.97|14639.97|14724.98|14636.98|10
1726428690000|2024-09-15 19:31:30|14728.33|14640.33|14728.43|14640.43|14728.43|14640.43|14728.16|14640.16|10
1726428700000|2024-09-15 19:31:40|14728.45|14640.45|14727.98|14639.98|14728.67|14640.67|14727.98|14639.98|9
1726428710000|2024-09-15 19:31:50|14727.8|14639.8|14727.69|14639.69|14727.8|14639.8|14727.69|14639.69|8
1726428720000|2024-09-15 19:32:00|14727.61|14639.61|14728.25|14640.25|14728.25|14640.25|14727.35|14639.35|10
1726428730000|2024-09-15 19:32:10|14728.28|14640.28|14728.62|14640.62|14728.72|14640.72|14728.2|14640.2|10
1726428740000|2024-09-15 19:32:20|14728.58|14640.58|14728.24|14640.24|14728.59|14640.59|14728.2|14640.2|8
1726428750000|2024-09-15 19:32:30|14728.38|14640.38|14729.02|14641.02|14729.02|14641.02|14728.38|14640.38|7
1726428760000|2024-09-15 19:32:40|14729.06|14641.06|14729.28|14641.28|14729.56|14641.56|14729.06|14641.06|10
1726428770000|2024-09-15 19:32:50|14729.44|14641.44|14730.77|14642.77|14731.01|14643.01|14729.44|14641.44|10
1726428780000|2024-09-15 19:33:00|14730.82|14642.82|14733.8|14645.8|14733.8|14645.8|14730.82|14642.82|9
1726428790000|2024-09-15 19:33:10|14733.9|14645.9|14734.15|14646.15|14734.19|14646.19|14733.9|14645.9|9
1726428800000|2024-09-15 19:33:20|14734.18|14646.18|14735.53|14647.53|14735.61|14647.61|14734.18|14646.18|9
1726428810000|2024-09-15 19:33:30|14735.61|14647.61|14734.67|14646.67|14735.61|14647.61|14734.67|14646.67|9
1726428820000|2024-09-15 19:33:40|14733.83|14645.83|14731.28|14643.28|14733.83|14645.83|14731.28|14643.28|10
1726428830000|2024-09-15 19:33:50|14730.64|14642.64|14727.2|14639.2|14730.64|14642.64|14727.2|14639.2|10
1726428840000|2024-09-15 19:34:00|14727.3|14639.3|14729.4|14641.4|14729.48|14641.48|14727.3|14639.3|10
1726428850000|2024-09-15 19:34:10|14729.41|14641.41|14729.69|14641.69|14729.69|14641.69|14729.36|14641.36|10
1726428860000|2024-09-15 19:34:20|14729.71|14641.71|14730.55|14642.55|14730.55|14642.55|14729.71|14641.71|9
1726428870000|2024-09-15 19:34:30|14730.63|14642.63|14728.85|14640.85|14730.73|14642.73|14728.85|14640.85|9
1726428880000|2024-09-15 19:34:40|14728.87|14640.87|14728.8|14640.8|14728.87|14640.87|14728.4|14640.4|10
1726428890000|2024-09-15 19:34:50|14728.9|14640.9|14729.47|14641.47|14729.47|14641.47|14728.63|14640.63|9
1726428900000|2024-09-15 19:35:00|14729.43|14641.43|14728.49|14640.49|14729.43|14641.43|14728.49|14640.49|9
1726428910000|2024-09-15 19:35:10|14728.43|14640.43|14727.77|14639.77|14728.43|14640.43|14727.75|14639.75|9
1726428920000|2024-09-15 19:35:20|14727.75|14639.75|14728.01|14640.01|14728.01|14640.01|14727.54|14639.54|10
1726428930000|2024-09-15 19:35:30|14728.37|14640.37|14731.92|14643.92|14731.92|14643.92|14728.37|14640.37|9
1726428940000|2024-09-15 19:35:40|14732.03|14644.03|14733.04|14645.04|14733.14|14645.14|14732.03|14644.03|10
1726428950000|2024-09-15 19:35:50|14733.05|14645.05|14733.3|14645.3|14733.3|14645.3|14732.76|14644.76|10
1726428960000|2024-09-15 19:36:00|14733.33|14645.33|14732.49|14644.49|14733.45|14645.45|14732.49|14644.49|10
1726428970000|2024-09-15 19:36:10|14732.41|14644.41|14732.67|14644.67|14732.67|14644.67|14732.3|14644.3|10
1726428980000|2024-09-15 19:36:20|14732.63|14644.63|14732.59|14644.59|14732.63|14644.63|14732.47|14644.47|9
1726428990000|2024-09-15 19:36:30|14732.57|14644.57|14732.88|14644.88|14733.11|14645.11|14732.57|14644.57|10
1726429000000|2024-09-15 19:36:40|14732.84|14644.84|14732.31|14644.31|14733.12|14645.12|14731.34|14643.34|10
1726429010000|2024-09-15 19:36:50|14732.56|14644.56|14733.98|14645.98|14733.98|14645.98|14732.05|14644.05|10
1726429020000|2024-09-15 19:37:00|14733.83|14645.83|14732.66|14644.66|14733.83|14645.83|14732.43|14644.43|10
1726429030000|2024-09-15 19:37:10|14732.48|14644.48|14732.66|14644.66|14732.66|14644.66|14732.03|14644.03|9
1726429040000|2024-09-15 19:37:20|14732.67|14644.67|14733.29|14645.29|14733.29|14645.29|14732.45|14644.45|8
1726429050000|2024-09-15 19:37:30|14733.4|14645.4|14734.56|14646.56|14734.56|14646.56|14733.4|14645.4|10
1726429060000|2024-09-15 19:37:40|14734.61|14646.61|14735.59|14647.59|14735.59|14647.59|14734.61|14646.61|9
1726429070000|2024-09-15 19:37:50|14735.88|14647.88|14734.77|14646.77|14735.91|14647.91|14734.77|14646.77|10
1726429080000|2024-09-15 19:38:00|14734.09|14646.09|14735.74|14647.74|14735.77|14647.77|14733.95|14645.95|10
1726429090000|2024-09-15 19:38:10|14735.64|14647.64|14736.68|14648.68|14736.68|14648.68|14735.64|14647.64|10
1726429100000|2024-09-15 19:38:20|14736.82|14648.82|14737.18|14649.18|14737.86|14649.86|14736.82|14648.82|10
1726429110000|2024-09-15 19:38:30|14737.11|14649.11|14737.6|14649.6|14737.7|14649.7|14736.91|14648.91|10
1726429120000|2024-09-15 19:38:40|14737.62|14649.62|14737.54|14649.54|14737.72|14649.72|14737.54|14649.54|9
1726429130000|2024-09-15 19:38:50|14737.56|14649.56|14737.12|14649.12|14737.59|14649.59|14737.12|14649.12|9
1726429140000|2024-09-15 19:39:00|14737|14649|14740.28|14652.28|14741.1|14653.1|14737|14649|10
1726429150000|2024-09-15 19:39:10|14740.24|14652.24|14740.28|14652.28|14740.28|14652.28|14739.68|14651.68|10
1726429160000|2024-09-15 19:39:20|14740.48|14652.48|14741.02|14653.02|14741.05|14653.05|14740.48|14652.48|10
1726429170000|2024-09-15 19:39:30|14741.01|14653.01|14740.82|14652.82|14741.08|14653.08|14740.82|14652.82|9
1726429180000|2024-09-15 19:39:40|14740.9|14652.9|14740.88|14652.88|14741.04|14653.04|14740.75|14652.75|10
1726429190000|2024-09-15 19:39:50|14740.8|14652.8|14740.87|14652.87|14740.9|14652.9|14740.68|14652.68|10
1726429200000|2024-09-15 19:40:00|14740.94|14652.94|14740.03|14652.03|14741.03|14653.03|14740.03|14652.03|9
1726429210000|2024-09-15 19:40:10|14739.82|14651.82|14739.91|14651.91|14740.04|14652.04|14739.69|14651.69|10
1726429220000|2024-09-15 19:40:20|14739.66|14651.66|14741.4|14653.4|14741.4|14653.4|14739.44|14651.44|9
1726429230000|2024-09-15 19:40:30|14741.46|14653.46|14740.25|14652.25|14741.54|14653.54|14740.14|14652.14|9
1726429240000|2024-09-15 19:40:40|14739.93|14651.93|14737.82|14649.82|14739.93|14651.93|14737.68|14649.68|9
1726429250000|2024-09-15 19:40:50|14737.31|14649.31|14735.41|14647.41|14737.31|14649.31|14735.25|14647.25|9
1726429260000|2024-09-15 19:41:00|14736.3|14648.3|14736.64|14648.64|14736.89|14648.89|14736.3|14648.3|9
1726429270000|2024-09-15 19:41:10|14736.51|14648.51|14737.13|14649.13|14737.13|14649.13|14736.35|14648.35|10
1726429280000|2024-09-15 19:41:20|14737.4|14649.4|14737.52|14649.52|14738.05|14650.05|14737.4|14649.4|10
1726429290000|2024-09-15 19:41:30|14737.48|14649.48|14736.41|14648.41|14737.5|14649.5|14736.41|14648.41|9
1726429300000|2024-09-15 19:41:40|14736.22|14648.22|14735.36|14647.36|14736.22|14648.22|14735.2|14647.2|8
1726429310000|2024-09-15 19:41:50|14733.66|14645.66|14734.79|14646.79|14735.49|14647.49|14733.65|14645.65|9
1726429320000|2024-09-15 19:42:00|14734.22|14646.22|14733.11|14645.11|14734.48|14646.48|14733.11|14645.11|10
1726429330000|2024-09-15 19:42:10|14733.12|14645.12|14733.03|14645.03|14733.12|14645.12|14732.88|14644.88|8
1726429340000|2024-09-15 19:42:20|14732.96|14644.96|14731.89|14643.89|14733.18|14645.18|14731.89|14643.89|10
1726429350000|2024-09-15 19:42:30|14731.83|14643.83|14730.85|14642.85|14731.96|14643.96|14730.85|14642.85|10
1726429360000|2024-09-15 19:42:40|14730.8|14642.8|14730.89|14642.89|14730.89|14642.89|14730.6|14642.6|9
1726429370000|2024-09-15 19:42:50|14730.9|14642.9|14730.98|14642.98|14730.98|14642.98|14730.89|14642.89|5
1726429380000|2024-09-15 19:43:00|14731.05|14643.05|14731.24|14643.24|14731.25|14643.25|14730.97|14642.97|9
1726429390000|2024-09-15 19:43:10|14731.26|14643.26|14731.87|14643.87|14731.87|14643.87|14731.26|14643.26|9
1726429400000|2024-09-15 19:43:20|14732|14644|14731.61|14643.61|14733.29|14645.29|14731.61|14643.61|9
1726429410000|2024-09-15 19:43:30|14732.17|14644.17|14733.06|14645.06|14733.2|14645.2|14732.17|14644.17|10
1726429420000|2024-09-15 19:43:40|14733.1|14645.1|14732.07|14644.07|14733.14|14645.14|14732.07|14644.07|10
1726429430000|2024-09-15 19:43:50|14731.87|14643.87|14733.08|14645.08|14733.13|14645.13|14731.87|14643.87|9
1726429440000|2024-09-15 19:44:00|14733.03|14645.03|14733.13|14645.13|14733.15|14645.15|14733.03|14645.03|4
1726429450000|2024-09-15 19:44:10|14733.07|14645.07|14732.78|14644.78|14733.2|14645.2|14732.49|14644.49|10
1726429460000|2024-09-15 19:44:20|14732.79|14644.79|14731.01|14643.01|14732.79|14644.79|14731.01|14643.01|10
1726429470000|2024-09-15 19:44:30|14731.07|14643.07|14727.84|14639.84|14731.09|14643.09|14726.35|14638.35|10
1726429480000|2024-09-15 19:44:40|14727.92|14639.92|14728.01|14640.01|14728.12|14640.12|14727.89|14639.89|10
1726429490000|2024-09-15 19:44:50|14728|14640|14728.39|14640.39|14728.43|14640.43|14728|14640|9
1726429500000|2024-09-15 19:45:00|14727.37|14639.37|14729.1|14641.1|14729.1|14641.1|14726.8|14638.8|10
1726429510000|2024-09-15 19:45:10|14729.06|14641.06|14726.67|14638.67|14729.06|14641.06|14726.67|14638.67|10
1726429520000|2024-09-15 19:45:20|14726.28|14638.28|14726.38|14638.38|14726.51|14638.51|14725.42|14637.42|10
1726429530000|2024-09-15 19:45:30|14726.62|14638.62|14725.69|14637.69|14726.75|14638.75|14725.69|14637.69|10
1726429540000|2024-09-15 19:45:40|14725.65|14637.65|14726.22|14638.22|14726.25|14638.25|14725.65|14637.65|9
1726429550000|2024-09-15 19:45:50|14726.28|14638.28|14725.5|14637.5|14726.31|14638.31|14725.5|14637.5|8
1726429560000|2024-09-15 19:46:00|14725.43|14637.43|14725.88|14637.88|14725.88|14637.88|14725.41|14637.41|8
1726429570000|2024-09-15 19:46:10|14725.85|14637.85|14725.95|14637.95|14726|14638|14725.85|14637.85|7
1726429580000|2024-09-15 19:46:20|14726.1|14638.1|14724.69|14636.69|14726.11|14638.11|14724.69|14636.69|9
1726429590000|2024-09-15 19:46:30|14724.44|14636.44|14724.31|14636.31|14724.55|14636.55|14724.16|14636.16|10
1726429600000|2024-09-15 19:46:40|14724.36|14636.36|14724.88|14636.88|14724.88|14636.88|14724.34|14636.34|10
1726429610000|2024-09-15 19:46:50|14724.97|14636.97|14724.41|14636.41|14725|14637|14724.26|14636.26|8
1726429620000|2024-09-15 19:47:00|14724.19|14636.19|14723.83|14635.83|14724.19|14636.19|14723.81|14635.81|9
1726429630000|2024-09-15 19:47:10|14723.57|14635.57|14722.22|14634.22|14723.57|14635.57|14722.22|14634.22|10
1726429640000|2024-09-15 19:47:20|14722.03|14634.03|14721.88|14633.88|14722.35|14634.35|14721.88|14633.88|10
1726429650000|2024-09-15 19:47:30|14721.5|14633.5|14719.81|14631.81|14721.5|14633.5|14719.81|14631.81|9
1726429660000|2024-09-15 19:47:40|14719.84|14631.84|14721.06|14633.06|14721.06|14633.06|14719.8|14631.8|9
1726429670000|2024-09-15 19:47:50|14721.27|14633.27|14723.12|14635.12|14723.18|14635.18|14721.27|14633.27|10
1726429680000|2024-09-15 19:48:00|14723.14|14635.14|14723.44|14635.44|14723.44|14635.44|14722.98|14634.98|10
1726429690000|2024-09-15 19:48:10|14723.68|14635.68|14722.88|14634.88|14723.95|14635.95|14722.88|14634.88|10
1726429700000|2024-09-15 19:48:20|14722.84|14634.84|14722.28|14634.28|14722.88|14634.88|14722.28|14634.28|9
1726429710000|2024-09-15 19:48:30|14722.05|14634.05|14721.22|14633.22|14722.36|14634.36|14721.22|14633.22|9
1726429720000|2024-09-15 19:48:40|14721.13|14633.13|14720.64|14632.64|14721.13|14633.13|14720.6|14632.6|10
1726429730000|2024-09-15 19:48:50|14720.7|14632.7|14721.75|14633.75|14721.76|14633.76|14720.7|14632.7|10
1726429740000|2024-09-15 19:49:00|14721.77|14633.77|14723.68|14635.68|14723.88|14635.88|14721.72|14633.72|10
1726429750000|2024-09-15 19:49:10|14723.63|14635.63|14723.56|14635.56|14723.63|14635.63|14723.13|14635.13|8
1726429760000|2024-09-15 19:49:20|14723.54|14635.54|14723.3|14635.3|14723.69|14635.69|14723.3|14635.3|9
1726429770000|2024-09-15 19:49:30|14723.18|14635.18|14723.18|14635.18|14723.27|14635.27|14723.16|14635.16|9
1726429780000|2024-09-15 19:49:40|14723.19|14635.19|14722.22|14634.22|14723.19|14635.19|14722.22|14634.22|10
1726429790000|2024-09-15 19:49:50|14722.19|14634.19|14722.19|14634.19|14722.19|14634.19|14722.15|14634.15|6
1726429800000|2024-09-15 19:50:00|14722.11|14634.11|14722.26|14634.26|14722.3|14634.3|14722.11|14634.11|6
1726429810000|2024-09-15 19:50:10|14722.48|14634.48|14720.21|14632.21|14722.69|14634.69|14720.21|14632.21|10
1726429820000|2024-09-15 19:50:20|14720.06|14632.06|14719.07|14631.07|14720.06|14632.06|14719.07|14631.07|10
1726429830000|2024-09-15 19:50:30|14719.02|14631.02|14719.43|14631.43|14719.43|14631.43|14718.92|14630.92|8
1726429840000|2024-09-15 19:50:40|14719.25|14631.25|14720.4|14632.4|14720.4|14632.4|14718.98|14630.98|9
1726429850000|2024-09-15 19:50:50|14720.46|14632.46|14722.44|14634.44|14722.44|14634.44|14720.46|14632.46|10
1726429860000|2024-09-15 19:51:00|14722.52|14634.52|14722.64|14634.64|14722.64|14634.64|14722.07|14634.07|10
1726429870000|2024-09-15 19:51:10|14722.65|14634.65|14724.65|14636.65|14724.65|14636.65|14722.61|14634.61|9
1726429880000|2024-09-15 19:51:20|14724.41|14636.41|14724.63|14636.63|14724.65|14636.65|14724.12|14636.12|9
1726429890000|2024-09-15 19:51:30|14724.62|14636.62|14725.47|14637.47|14725.47|14637.47|14724.62|14636.62|7
1726429900000|2024-09-15 19:51:40|14726.42|14638.42|14727.57|14639.57|14727.67|14639.67|14726.37|14638.37|9
1726429910000|2024-09-15 19:51:50|14727.77|14639.77|14727.96|14639.96|14728.03|14640.03|14727.63|14639.63|10
1726429920000|2024-09-15 19:52:00|14727.8|14639.8|14728.51|14640.51|14728.51|14640.51|14727.65|14639.65|9
1726429930000|2024-09-15 19:52:10|14728.16|14640.16|14728.36|14640.36|14728.5|14640.5|14727.64|14639.64|10
1726429940000|2024-09-15 19:52:20|14728.83|14640.83|14728.44|14640.44|14728.91|14640.91|14728.37|14640.37|9
1726429950000|2024-09-15 19:52:30|14728.52|14640.52|14727.71|14639.71|14728.52|14640.52|14727.71|14639.71|9
1726429960000|2024-09-15 19:52:40|14727.28|14639.28|14726.45|14638.45|14727.28|14639.28|14726.45|14638.45|10
1726429970000|2024-09-15 19:52:50|14726.22|14638.22|14726.41|14638.41|14726.73|14638.73|14726.1|14638.1|10
1726429980000|2024-09-15 19:53:00|14726.54|14638.54|14726.8|14638.8|14726.82|14638.82|14726.54|14638.54|9
1726429990000|2024-09-15 19:53:10|14726.85|14638.85|14727.06|14639.06|14727.19|14639.19|14726.6|14638.6|9
1726430000000|2024-09-15 19:53:20|14727.25|14639.25|14728.12|14640.12|14728.13|14640.13|14727.25|14639.25|9
1726430010000|2024-09-15 19:53:30|14728.14|14640.14|14726.4|14638.4|14728.2|14640.2|14726.4|14638.4|7
1726430020000|2024-09-15 19:53:40|14725.95|14637.95|14725.66|14637.66|14725.95|14637.95|14725.21|14637.21|9
1726430030000|2024-09-15 19:53:50|14725.38|14637.38|14725.34|14637.34|14725.54|14637.54|14725.25|14637.25|10
1726430040000|2024-09-15 19:54:00|14725.29|14637.29|14724.91|14636.91|14725.4|14637.4|14724.81|14636.81|10
1726430050000|2024-09-15 19:54:10|14724.92|14636.92|14726.6|14638.6|14726.6|14638.6|14724.87|14636.87|9
1726430060000|2024-09-15 19:54:20|14726.85|14638.85|14728.14|14640.14|14728.14|14640.14|14726.85|14638.85|10
1726430070000|2024-09-15 19:54:30|14728.17|14640.17|14728.19|14640.19|14728.35|14640.35|14728.17|14640.17|9
1726430080000|2024-09-15 19:54:40|14728.18|14640.18|14728.72|14640.72|14728.77|14640.77|14728.18|14640.18|7
1726430090000|2024-09-15 19:54:50|14728.87|14640.87|14728.01|14640.01|14729.09|14641.09|14728.01|14640.01|9
1726430100000|2024-09-15 19:55:00|14727.58|14639.58|14727.04|14639.04|14727.58|14639.58|14727.04|14639.04|9
1726430110000|2024-09-15 19:55:10|14727.03|14639.03|14728.06|14640.06|14728.06|14640.06|14726.68|14638.68|10
1726430120000|2024-09-15 19:55:20|14728.56|14640.56|14728.79|14640.79|14728.87|14640.87|14728.56|14640.56|10
1726430130000|2024-09-15 19:55:30|14728.8|14640.8|14728.8|14640.8|14728.83|14640.83|14728.55|14640.55|10
1726430140000|2024-09-15 19:55:40|14729.28|14641.28|14728.74|14640.74|14729.31|14641.31|14728.73|14640.73|10
1726430150000|2024-09-15 19:55:50|14728.73|14640.73|14728.73|14640.73|14728.73|14640.73|14728.36|14640.36|9
1726430160000|2024-09-15 19:56:00|14728.82|14640.82|14722.09|14634.09|14728.88|14640.88|14722.09|14634.09|10
1726430170000|2024-09-15 19:56:10|14721.78|14633.78|14721.81|14633.81|14722.11|14634.11|14720.9|14632.9|10
1726430180000|2024-09-15 19:56:20|14721.79|14633.79|14721.87|14633.87|14721.93|14633.93|14721.69|14633.69|10
1726430190000|2024-09-15 19:56:30|14721.86|14633.86|14721.93|14633.93|14721.94|14633.94|14721.86|14633.86|10
1726430200000|2024-09-15 19:56:40|14721.86|14633.86|14721.44|14633.44|14721.86|14633.86|14721.43|14633.43|6
1726430210000|2024-09-15 19:56:50|14721.43|14633.43|14721.62|14633.62|14721.67|14633.67|14721.43|14633.43|8
1726430220000|2024-09-15 19:57:00|14721.79|14633.79|14722.19|14634.19|14722.19|14634.19|14721.79|14633.79|9
1726430230000|2024-09-15 19:57:10|14722.5|14634.5|14726.46|14638.46|14726.46|14638.46|14722.5|14634.5|10
1726430240000|2024-09-15 19:57:20|14726.67|14638.67|14727.96|14639.96|14727.96|14639.96|14726.67|14638.67|10
1726430250000|2024-09-15 19:57:30|14728.58|14640.58|14727.58|14639.58|14728.7|14640.7|14727.58|14639.58|9
1726430260000|2024-09-15 19:57:40|14727.57|14639.57|14727.47|14639.47|14727.57|14639.57|14727.42|14639.42|6
1726430270000|2024-09-15 19:57:50|14727.48|14639.48|14727.22|14639.22|14727.48|14639.48|14727.18|14639.18|5
1726430280000|2024-09-15 19:58:00|14727.16|14639.16|14727.34|14639.34|14727.68|14639.68|14727.16|14639.16|8
1726430290000|2024-09-15 19:58:10|14727.41|14639.41|14727.25|14639.25|14727.61|14639.61|14726.98|14638.98|10
1726430300000|2024-09-15 19:58:20|14727.26|14639.26|14726.97|14638.97|14727.28|14639.28|14726.93|14638.93|8
1726430310000|2024-09-15 19:58:30|14726.94|14638.94|14726.7|14638.7|14727.1|14639.1|14726.37|14638.37|9
1726430320000|2024-09-15 19:58:40|14726.71|14638.71|14726.15|14638.15|14726.72|14638.72|14726.15|14638.15|10
1726430330000|2024-09-15 19:58:50|14726.3|14638.3|14726.06|14638.06|14726.38|14638.38|14726.06|14638.06|6
1726430340000|2024-09-15 19:59:00|14726.44|14638.44|14725.2|14637.2|14726.44|14638.44|14725.2|14637.2|8
1726430350000|2024-09-15 19:59:10|14724.93|14636.93|14724.52|14636.52|14724.93|14636.93|14724.17|14636.17|10
1726430360000|2024-09-15 19:59:20|14724.24|14636.24|14725.01|14637.01|14725.01|14637.01|14724.24|14636.24|9
1726430370000|2024-09-15 19:59:30|14724.92|14636.92|14724.49|14636.49|14724.92|14636.92|14724.3|14636.3|10
1726430380000|2024-09-15 19:59:40|14724.51|14636.51|14724.58|14636.58|14724.6|14636.6|14724.51|14636.51|7
1726430390000|2024-09-15 19:59:50|14724.43|14636.43|14723.97|14635.97|14724.43|14636.43|14723.9|14635.9|9
1726430400000|2024-09-15 20:00:00|14724.11|14636.11|14722.51|14634.51|14724.19|14636.19|14722.51|14634.51|10
1726430410000|2024-09-15 20:00:10|14722.44|14634.44|14721.04|14633.04|14722.44|14634.44|14721.01|14633.01|10
1726430420000|2024-09-15 20:00:20|14720.96|14632.96|14721.18|14633.18|14721.18|14633.18|14720.86|14632.86|10
1726430430000|2024-09-15 20:00:30|14721.2|14633.2|14721.41|14633.41|14721.62|14633.62|14721.2|14633.2|10
1726430440000|2024-09-15 20:00:40|14721.01|14633.01|14719.37|14631.37|14721.01|14633.01|14719.36|14631.36|10
1726430450000|2024-09-15 20:00:50|14719.28|14631.28|14717.37|14629.37|14719.98|14631.98|14717.37|14629.37|10
1726430460000|2024-09-15 20:01:00|14717.31|14629.31|14714.89|14626.89|14717.85|14629.85|14714.89|14626.89|10
1726430470000|2024-09-15 20:01:10|14714.72|14626.72|14713.57|14625.57|14714.72|14626.72|14712.67|14624.67|10
1726430480000|2024-09-15 20:01:20|14713.7|14625.7|14713.2|14625.2|14713.7|14625.7|14713.2|14625.2|10
1726430490000|2024-09-15 20:01:30|14712.98|14624.98|14712.75|14624.75|14713.13|14625.13|14712.55|14624.55|10
1726430500000|2024-09-15 20:01:40|14712.86|14624.86|14714.17|14626.17|14714.17|14626.17|14712.83|14624.83|10
1726430510000|2024-09-15 20:01:50|14714.19|14626.19|14713.86|14625.86|14715.62|14627.62|14713.86|14625.86|10
1726430520000|2024-09-15 20:02:00|14714.14|14626.14|14715.67|14627.67|14715.67|14627.67|14714.14|14626.14|10
1726430530000|2024-09-15 20:02:10|14715.78|14627.78|14717.97|14629.97|14717.97|14629.97|14715.78|14627.78|10
1726430540000|2024-09-15 20:02:20|14718.18|14630.18|14717.72|14629.72|14718.65|14630.65|14717.52|14629.52|10
1726430550000|2024-09-15 20:02:30|14717.78|14629.78|14718.83|14630.83|14718.83|14630.83|14717.78|14629.78|10
1726430560000|2024-09-15 20:02:40|14718.84|14630.84|14720.28|14632.28|14720.33|14632.33|14718.84|14630.84|10
1726430570000|2024-09-15 20:02:50|14720.29|14632.29|14720.49|14632.49|14720.58|14632.58|14720.29|14632.29|8
1726430580000|2024-09-15 20:03:00|14720.77|14632.77|14721.39|14633.39|14721.48|14633.48|14720.72|14632.72|9
1726430590000|2024-09-15 20:03:10|14721.36|14633.36|14721.24|14633.24|14721.44|14633.44|14720.85|14632.85|8
1726430600000|2024-09-15 20:03:20|14721.2|14633.2|14721.71|14633.71|14721.71|14633.71|14721.19|14633.19|9
1726430610000|2024-09-15 20:03:30|14721.72|14633.72|14721.96|14633.96|14722.01|14634.01|14721.67|14633.67|7
1726430620000|2024-09-15 20:03:40|14721.91|14633.91|14721.55|14633.55|14722.05|14634.05|14721.39|14633.39|9
1726430630000|2024-09-15 20:03:50|14720.72|14632.72|14720.01|14632.01|14720.72|14632.72|14720.01|14632.01|10
1726430640000|2024-09-15 20:04:00|14719.91|14631.91|14714.01|14626.01|14719.91|14631.91|14714.01|14626.01|10
1726430650000|2024-09-15 20:04:10|14714.64|14626.64|14716.49|14628.49|14716.82|14628.82|14714.64|14626.64|10
1726430660000|2024-09-15 20:04:20|14716.32|14628.32|14716.59|14628.59|14717.67|14629.67|14716.32|14628.32|10
1726430670000|2024-09-15 20:04:30|14716.35|14628.35|14718.07|14630.07|14718.26|14630.26|14716.26|14628.26|10
1726430680000|2024-09-15 20:04:40|14717.97|14629.97|14718.04|14630.04|14718.12|14630.12|14717.86|14629.86|9
1726430690000|2024-09-15 20:04:50|14718.08|14630.08|14719.98|14631.98|14720.01|14632.01|14718.08|14630.08|7
1726430700000|2024-09-15 20:05:00|14720.11|14632.11|14719.29|14631.29|14721.02|14633.02|14719.29|14631.29|10
1726430710000|2024-09-15 20:05:10|14719.06|14631.06|14718.08|14630.08|14719.06|14631.06|14718.03|14630.03|10
1726430720000|2024-09-15 20:05:20|14717.96|14629.96|14717.19|14629.19|14717.96|14629.96|14717.19|14629.19|10
1726430730000|2024-09-15 20:05:30|14717.12|14629.12|14716.16|14628.16|14718.23|14630.23|14716.16|14628.16|10
1726430740000|2024-09-15 20:05:40|14716.13|14628.13|14714.06|14626.06|14716.13|14628.13|14713.87|14625.87|10
1726430750000|2024-09-15 20:05:50|14713.85|14625.85|14713.21|14625.21|14713.85|14625.85|14713.21|14625.21|10
1726430760000|2024-09-15 20:06:00|14713.13|14625.13|14713.02|14625.02|14713.3|14625.3|14712.68|14624.68|8
1726430770000|2024-09-15 20:06:10|14712.95|14624.95|14712.17|14624.17|14712.95|14624.95|14712.06|14624.06|8
1726430780000|2024-09-15 20:06:20|14712.22|14624.22|14710.37|14622.37|14713.2|14625.2|14710.37|14622.37|9
1726430790000|2024-09-15 20:06:30|14709.72|14621.72|14706.1|14618.1|14709.72|14621.72|14706.07|14618.07|10
1726430800000|2024-09-15 20:06:40|14705.15|14617.15|14699.52|14611.52|14705.15|14617.15|14699.52|14611.52|10
1726430810000|2024-09-15 20:06:50|14699.44|14611.44|14700.45|14612.45|14700.45|14612.45|14699.07|14611.07|10
1726430820000|2024-09-15 20:07:00|14700.3|14612.3|14699.1|14611.1|14700.71|14612.71|14699.08|14611.08|10
1726430830000|2024-09-15 20:07:10|14699.13|14611.13|14697.4|14609.4|14699.19|14611.19|14697.17|14609.17|10
1726430840000|2024-09-15 20:07:20|14697.28|14609.28|14695.49|14607.49|14697.28|14609.28|14694.4|14606.4|10
1726430850000|2024-09-15 20:07:30|14695.53|14607.53|14696.75|14608.75|14696.75|14608.75|14695.53|14607.53|10
1726430860000|2024-09-15 20:07:40|14696.77|14608.77|14695.82|14607.82|14696.77|14608.77|14695.82|14607.82|9
1726430870000|2024-09-15 20:07:50|14695.76|14607.76|14695.33|14607.33|14695.89|14607.89|14695.33|14607.33|10
1726430880000|2024-09-15 20:08:00|14695.3|14607.3|14693.09|14605.09|14695.3|14607.3|14693.09|14605.09|9
1726430890000|2024-09-15 20:08:10|14693.59|14605.59|14692.22|14604.22|14693.99|14605.99|14692.22|14604.22|10
1726430900000|2024-09-15 20:08:20|14692.23|14604.23|14692.45|14604.45|14692.7|14604.7|14692.23|14604.23|9
1726430910000|2024-09-15 20:08:30|14692.35|14604.35|14691.22|14603.22|14692.69|14604.69|14690.94|14602.94|10
1726430920000|2024-09-15 20:08:40|14691.15|14603.15|14690.06|14602.06|14691.15|14603.15|14689.84|14601.84|10
1726430930000|2024-09-15 20:08:50|14690.07|14602.07|14690.41|14602.41|14690.56|14602.56|14690.06|14602.06|10
1726430940000|2024-09-15 20:09:00|14690.19|14602.19|14688.63|14600.63|14690.2|14602.2|14688.59|14600.59|10
1726430950000|2024-09-15 20:09:10|14688.29|14600.29|14685.43|14597.43|14688.29|14600.29|14685.43|14597.43|9
1726430960000|2024-09-15 20:09:20|14685.89|14597.89|14686.48|14598.48|14686.48|14598.48|14685.64|14597.64|10
1726430970000|2024-09-15 20:09:30|14686.78|14598.78|14686.66|14598.66|14688.81|14600.81|14686.5|14598.5|10
1726430980000|2024-09-15 20:09:40|14686.74|14598.74|14689|14601|14689|14601|14686.74|14598.74|10
1726430990000|2024-09-15 20:09:50|14689.3|14601.3|14689.86|14601.86|14689.86|14601.86|14689.3|14601.3|10
1726431000000|2024-09-15 20:10:00|14690.21|14602.21|14691.81|14603.81|14691.82|14603.82|14690.09|14602.09|8
1726431010000|2024-09-15 20:10:10|14691.86|14603.86|14691.08|14603.08|14691.86|14603.86|14690.75|14602.75|9
1726431020000|2024-09-15 20:10:20|14691.23|14603.23|14691.6|14603.6|14691.6|14603.6|14691.18|14603.18|8
1726431030000|2024-09-15 20:10:30|14691.61|14603.61|14692.37|14604.37|14692.37|14604.37|14691.61|14603.61|8
1726431040000|2024-09-15 20:10:40|14692.5|14604.5|14693.61|14605.61|14693.61|14605.61|14692.5|14604.5|7
1726431050000|2024-09-15 20:10:50|14693.87|14605.87|14692.78|14604.78|14694.14|14606.14|14692.65|14604.65|10
1726431060000|2024-09-15 20:11:00|14692.72|14604.72|14693.01|14605.01|14693.01|14605.01|14692.54|14604.54|10
1726431070000|2024-09-15 20:11:10|14693.07|14605.07|14693.15|14605.15|14693.15|14605.15|14692.92|14604.92|10
1726431080000|2024-09-15 20:11:20|14693.03|14605.03|14692.75|14604.75|14693.03|14605.03|14692.72|14604.72|10
1726431090000|2024-09-15 20:11:30|14692.84|14604.84|14692.94|14604.94|14693.1|14605.1|14692.84|14604.84|10
1726431100000|2024-09-15 20:11:40|14693|14605|14693.02|14605.02|14693.03|14605.03|14692.76|14604.76|10
1726431110000|2024-09-15 20:11:50|14693.31|14605.31|14693.73|14605.73|14693.73|14605.73|14693.27|14605.27|9
1726431120000|2024-09-15 20:12:00|14693.74|14605.74|14694.21|14606.21|14694.41|14606.41|14693.74|14605.74|10
1726431130000|2024-09-15 20:12:10|14694.41|14606.41|14694.37|14606.37|14694.48|14606.48|14694.17|14606.17|9
1726431140000|2024-09-15 20:12:20|14694.06|14606.06|14694.85|14606.85|14695.13|14607.13|14694.06|14606.06|10
1726431150000|2024-09-15 20:12:30|14694.86|14606.86|14695.23|14607.23|14695.38|14607.38|14694.85|14606.85|9
1726431160000|2024-09-15 20:12:40|14695.34|14607.34|14695.39|14607.39|14695.56|14607.56|14695.34|14607.34|6
1726431170000|2024-09-15 20:12:50|14695.56|14607.56|14696.18|14608.18|14696.18|14608.18|14695.56|14607.56|8
1726431180000|2024-09-15 20:13:00|14696.2|14608.2|14699.03|14611.03|14699.03|14611.03|14696.2|14608.2|10
1726431190000|2024-09-15 20:13:10|14699.08|14611.08|14700.99|14612.99|14700.99|14612.99|14699.08|14611.08|10
1726431200000|2024-09-15 20:13:20|14701.08|14613.08|14702.04|14614.04|14702.07|14614.07|14701.08|14613.08|9
1726431210000|2024-09-15 20:13:30|14702.05|14614.05|14704.82|14616.82|14704.82|14616.82|14700.57|14612.57|9
1726431220000|2024-09-15 20:13:40|14706.78|14618.78|14708.8|14620.8|14708.8|14620.8|14706.77|14618.77|7
1726431230000|2024-09-15 20:13:50|14709.02|14621.02|14712.88|14624.88|14712.88|14624.88|14709.02|14621.02|10
1726431240000|2024-09-15 20:14:00|14713.93|14625.93|14713.77|14625.77|14715.29|14627.29|14713.77|14625.77|10
1726431250000|2024-09-15 20:14:10|14713.95|14625.95|14713.83|14625.83|14713.95|14625.95|14713.6|14625.6|7
1726431260000|2024-09-15 20:14:20|14713.85|14625.85|14714.1|14626.1|14714.23|14626.23|14713.85|14625.85|9
1726431270000|2024-09-15 20:14:30|14714.47|14626.47|14716.83|14628.83|14716.83|14628.83|14713.86|14625.86|10
1726431280000|2024-09-15 20:14:40|14716.86|14628.86|14716.67|14628.67|14716.88|14628.88|14716.67|14628.67|7
1726431290000|2024-09-15 20:14:50|14716.7|14628.7|14717.4|14629.4|14717.63|14629.63|14716.7|14628.7|9
1726431300000|2024-09-15 20:15:00|14717.39|14629.39|14717.64|14629.64|14717.98|14629.98|14717.39|14629.39|10
1726431310000|2024-09-15 20:15:10|14717.66|14629.66|14718.49|14630.49|14718.49|14630.49|14717.63|14629.63|10
1726431320000|2024-09-15 20:15:20|14718.62|14630.62|14717.76|14629.76|14718.7|14630.7|14717.67|14629.67|10
1726431330000|2024-09-15 20:15:30|14717.92|14629.92|14717.84|14629.84|14718.1|14630.1|14717.57|14629.57|9
1726431340000|2024-09-15 20:15:40|14717.79|14629.79|14717.27|14629.27|14717.79|14629.79|14717.27|14629.27|8
1726431350000|2024-09-15 20:15:50|14717.13|14629.13|14717.27|14629.27|14717.28|14629.28|14717.09|14629.09|9
1726431360000|2024-09-15 20:16:00|14717.25|14629.25|14717.2|14629.2|14717.3|14629.3|14717.2|14629.2|7
1726431370000|2024-09-15 20:16:10|14717.26|14629.26|14717.42|14629.42|14717.56|14629.56|14717.26|14629.26|9
1726431380000|2024-09-15 20:16:20|14717.39|14629.39|14716.74|14628.74|14717.39|14629.39|14716.74|14628.74|10
1726431390000|2024-09-15 20:16:30|14716.75|14628.75|14719.14|14631.14|14719.14|14631.14|14716.56|14628.56|10
1726431400000|2024-09-15 20:16:40|14719.16|14631.16|14719.2|14631.2|14719.2|14631.2|14719.16|14631.16|5
1726431410000|2024-09-15 20:16:50|14719.51|14631.51|14720.4|14632.4|14720.4|14632.4|14719.51|14631.51|8
1726431420000|2024-09-15 20:17:00|14720.62|14632.62|14720.72|14632.72|14720.76|14632.76|14720.62|14632.62|9
1726431430000|2024-09-15 20:17:10|14720.9|14632.9|14722.13|14634.13|14722.13|14634.13|14720.9|14632.9|9
1726431440000|2024-09-15 20:17:20|14722.11|14634.11|14722.67|14634.67|14722.67|14634.67|14722.11|14634.11|4
1726431450000|2024-09-15 20:17:30|14722.68|14634.68|14722.93|14634.93|14723.23|14635.23|14722.68|14634.68|6
1726431460000|2024-09-15 20:17:40|14723.79|14635.79|14723.94|14635.94|14723.94|14635.94|14723.71|14635.71|9
1726431470000|2024-09-15 20:17:50|14724.39|14636.39|14725.94|14637.94|14725.94|14637.94|14724.38|14636.38|9
1726431480000|2024-09-15 20:18:00|14725.98|14637.98|14724.33|14636.33|14725.98|14637.98|14724.29|14636.29|10
1726431490000|2024-09-15 20:18:10|14725.36|14637.36|14726.87|14638.87|14726.87|14638.87|14725.36|14637.36|8
1726431500000|2024-09-15 20:18:20|14727.2|14639.2|14727.97|14639.97|14728.31|14640.31|14726.91|14638.91|9
1726431510000|2024-09-15 20:18:30|14727.87|14639.87|14727.81|14639.81|14727.87|14639.87|14727.71|14639.71|9
1726431520000|2024-09-15 20:18:40|14727.71|14639.71|14728.66|14640.66|14728.66|14640.66|14727.7|14639.7|10
1726431530000|2024-09-15 20:18:50|14728.96|14640.96|14728.29|14640.29|14729.22|14641.22|14728.11|14640.11|10
1726431540000|2024-09-15 20:19:00|14728.28|14640.28|14728.72|14640.72|14728.84|14640.84|14728.28|14640.28|10
1726431550000|2024-09-15 20:19:10|14728.49|14640.49|14728.65|14640.65|14728.72|14640.72|14728.36|14640.36|8
1726431560000|2024-09-15 20:19:20|14728.5|14640.5|14728.83|14640.83|14729.01|14641.01|14728.5|14640.5|10
1726431570000|2024-09-15 20:19:30|14728.84|14640.84|14728.86|14640.86|14728.86|14640.86|14728.83|14640.83|5
1726431580000|2024-09-15 20:19:40|14728.9|14640.9|14729.01|14641.01|14729.05|14641.05|14728.89|14640.89|8
1726431590000|2024-09-15 20:19:50|14728.77|14640.77|14729.07|14641.07|14729.09|14641.09|14728.75|14640.75|7
1726431600000|2024-09-15 20:20:00|14729.05|14641.05|14729.06|14641.06|14729.14|14641.14|14729.03|14641.03|7
1726431610000|2024-09-15 20:20:10|14728.98|14640.98|14727.37|14639.37|14729.01|14641.01|14727.37|14639.37|8
1726431620000|2024-09-15 20:20:20|14727.39|14639.39|14725.96|14637.96|14727.39|14639.39|14725.78|14637.78|9
1726431630000|2024-09-15 20:20:30|14725.97|14637.97|14725.06|14637.06|14725.97|14637.97|14724.86|14636.86|8
1726431640000|2024-09-15 20:20:40|14724.61|14636.61|14722.96|14634.96|14724.61|14636.61|14722.72|14634.72|9
1726431650000|2024-09-15 20:20:50|14722.84|14634.84|14721.31|14633.31|14722.84|14634.84|14721.31|14633.31|7
1726431660000|2024-09-15 20:21:00|14721|14633|14720.98|14632.98|14721.02|14633.02|14720.63|14632.63|9
1726431670000|2024-09-15 20:21:10|14720.9|14632.9|14721.16|14633.16|14721.18|14633.18|14720.9|14632.9|7
1726431680000|2024-09-15 20:21:20|14721.15|14633.15|14720.86|14632.86|14721.16|14633.16|14720.86|14632.86|7
1726431690000|2024-09-15 20:21:30|14720.4|14632.4|14716.84|14628.84|14720.71|14632.71|14716.78|14628.78|9
1726431700000|2024-09-15 20:21:40|14716.99|14628.99|14714.85|14626.85|14717|14629|14714.85|14626.85|10
1726431710000|2024-09-15 20:21:50|14714.66|14626.66|14712.82|14624.82|14714.66|14626.66|14712.77|14624.77|7
1726431720000|2024-09-15 20:22:00|14712.74|14624.74|14712|14624|14712.74|14624.74|14711.96|14623.96|9
1726431730000|2024-09-15 20:22:10|14711.41|14623.41|14710.16|14622.16|14711.41|14623.41|14710.16|14622.16|7
1726431740000|2024-09-15 20:22:20|14710.41|14622.41|14710.43|14622.43|14710.82|14622.82|14710.39|14622.39|10
1726431750000|2024-09-15 20:22:30|14710.07|14622.07|14709.92|14621.92|14710.22|14622.22|14709.77|14621.77|9
1726431760000|2024-09-15 20:22:40|14709.83|14621.83|14710.5|14622.5|14710.5|14622.5|14709.83|14621.83|7
1726431770000|2024-09-15 20:22:50|14710.94|14622.94|14709.02|14621.02|14710.94|14622.94|14709.02|14621.02|10
1726431780000|2024-09-15 20:23:00|14708.99|14620.99|14709.69|14621.69|14709.83|14621.83|14708.98|14620.98|8
1726431790000|2024-09-15 20:23:10|14709.74|14621.74|14709.72|14621.72|14709.74|14621.74|14709.57|14621.57|9
1726431800000|2024-09-15 20:23:20|14709.69|14621.69|14709.26|14621.26|14709.69|14621.69|14709.22|14621.22|10
1726431810000|2024-09-15 20:23:30|14709.23|14621.23|14706.23|14618.23|14709.23|14621.23|14706.23|14618.23|10
1726431820000|2024-09-15 20:23:40|14706.22|14618.22|14705.84|14617.84|14706.22|14618.22|14705.84|14617.84|10
1726431830000|2024-09-15 20:23:50|14705.91|14617.91|14706.18|14618.18|14706.41|14618.41|14705.91|14617.91|9
1726431840000|2024-09-15 20:24:00|14706.27|14618.27|14705.41|14617.41|14706.52|14618.52|14705.41|14617.41|7
1726431850000|2024-09-15 20:24:10|14704.93|14616.93|14704.12|14616.12|14704.93|14616.93|14704|14616|10
1726431860000|2024-09-15 20:24:20|14704|14616|14704.36|14616.36|14704.4|14616.4|14703.95|14615.95|10
1726431870000|2024-09-15 20:24:30|14704.45|14616.45|14701.76|14613.76|14704.45|14616.45|14701.63|14613.63|10
1726431880000|2024-09-15 20:24:40|14701.59|14613.59|14701.86|14613.86|14702.1|14614.1|14701.55|14613.55|9
1726431890000|2024-09-15 20:24:50|14701.82|14613.82|14700.49|14612.49|14701.82|14613.82|14700.49|14612.49|10
1726431900000|2024-09-15 20:25:00|14699.97|14611.97|14698.94|14610.94|14699.97|14611.97|14698.94|14610.94|9
1726431910000|2024-09-15 20:25:10|14698.95|14610.95|14699.05|14611.05|14699.05|14611.05|14698.34|14610.34|10
1726431920000|2024-09-15 20:25:20|14698.72|14610.72|14698.46|14610.46|14698.72|14610.72|14698.39|14610.39|10
1726431930000|2024-09-15 20:25:30|14698.43|14610.43|14697.72|14609.72|14698.43|14610.43|14697.72|14609.72|8
1726431940000|2024-09-15 20:25:40|14697.48|14609.48|14697.86|14609.86|14697.86|14609.86|14697.18|14609.18|10
1726431950000|2024-09-15 20:25:50|14697.75|14609.75|14697.99|14609.99|14698.23|14610.23|14697.75|14609.75|9
1726431960000|2024-09-15 20:26:00|14697.84|14609.84|14697.6|14609.6|14697.84|14609.84|14697.48|14609.48|8
1726431970000|2024-09-15 20:26:10|14697.64|14609.64|14698.63|14610.63|14698.81|14610.81|14697.64|14609.64|10
1726431980000|2024-09-15 20:26:20|14698.55|14610.55|14700.56|14612.56|14700.56|14612.56|14698.55|14610.55|10
1726431990000|2024-09-15 20:26:30|14700.89|14612.89|14700.43|14612.43|14700.89|14612.89|14700.28|14612.28|9
1726432000000|2024-09-15 20:26:40|14700.48|14612.48|14700.14|14612.14|14700.6|14612.6|14700.14|14612.14|8
1726432010000|2024-09-15 20:26:50|14700.23|14612.23|14698.93|14610.93|14700.23|14612.23|14698.91|14610.91|8
1726432020000|2024-09-15 20:27:00|14698.98|14610.98|14699.33|14611.33|14699.56|14611.56|14698.98|14610.98|9
1726432030000|2024-09-15 20:27:10|14699.55|14611.55|14699.48|14611.48|14699.8|14611.8|14699.44|14611.44|9
1726432040000|2024-09-15 20:27:20|14699.62|14611.62|14699.27|14611.27|14699.76|14611.76|14699.27|14611.27|9
1726432050000|2024-09-15 20:27:30|14699.56|14611.56|14699.38|14611.38|14699.77|14611.77|14699.38|14611.38|9
1726432060000|2024-09-15 20:27:40|14699.28|14611.28|14698.98|14610.98|14699.35|14611.35|14698.98|14610.98|8
1726432070000|2024-09-15 20:27:50|14698.92|14610.92|14697.63|14609.63|14698.92|14610.92|14697.45|14609.45|10
1726432080000|2024-09-15 20:28:00|14697.73|14609.73|14696.96|14608.96|14697.73|14609.73|14696.83|14608.83|10
1726432090000|2024-09-15 20:28:10|14697.1|14609.1|14696.88|14608.88|14697.1|14609.1|14696.83|14608.83|9
1726432100000|2024-09-15 20:28:20|14696.89|14608.89|14697.04|14609.04|14697.04|14609.04|14696.88|14608.88|7
1726432110000|2024-09-15 20:28:30|14697.03|14609.03|14696.56|14608.56|14697.25|14609.25|14696.56|14608.56|8
1726432120000|2024-09-15 20:28:40|14696.55|14608.55|14694.2|14606.2|14696.55|14608.55|14694.2|14606.2|9
1726432130000|2024-09-15 20:28:50|14694.36|14606.36|14693.43|14605.43|14694.36|14606.36|14693.43|14605.43|9
1726432140000|2024-09-15 20:29:00|14693.4|14605.4|14686.8|14598.8|14693.4|14605.4|14686.8|14598.8|10
1726432150000|2024-09-15 20:29:10|14685.28|14597.28|14681.29|14593.29|14685.28|14597.28|14681.27|14593.27|10
1726432160000|2024-09-15 20:29:20|14681.13|14593.13|14673.02|14585.02|14681.13|14593.13|14673.02|14585.02|10
1726432170000|2024-09-15 20:29:30|14672.2|14584.2|14674.22|14586.22|14674.22|14586.22|14669.53|14581.53|10
1726432180000|2024-09-15 20:29:40|14673.86|14585.86|14675.94|14587.94|14675.95|14587.95|14673.86|14585.86|10
1726432190000|2024-09-15 20:29:50|14675.55|14587.55|14674.73|14586.73|14675.61|14587.61|14674.73|14586.73|10
1726432200000|2024-09-15 20:30:00|14674.63|14586.63|14673.6|14585.6|14674.63|14586.63|14673.1|14585.1|9
1726432210000|2024-09-15 20:30:10|14673.96|14585.96|14674.09|14586.09|14674.88|14586.88|14673.88|14585.88|10
1726432220000|2024-09-15 20:30:20|14674.34|14586.34|14674.76|14586.76|14674.76|14586.76|14674.34|14586.34|9
1726432230000|2024-09-15 20:30:30|14674.92|14586.92|14676.18|14588.18|14676.18|14588.18|14674.92|14586.92|10
1726432240000|2024-09-15 20:30:40|14675.94|14587.94|14676.29|14588.29|14677.02|14589.02|14675.94|14587.94|10
1726432250000|2024-09-15 20:30:50|14676.34|14588.34|14675.07|14587.07|14676.34|14588.34|14675.07|14587.07|10
1726432260000|2024-09-15 20:31:00|14674.96|14586.96|14675.5|14587.5|14675.92|14587.92|14674.95|14586.95|9
1726432270000|2024-09-15 20:31:10|14675.63|14587.63|14677.92|14589.92|14677.92|14589.92|14675.61|14587.61|10
1726432280000|2024-09-15 20:31:20|14678.57|14590.57|14679.79|14591.79|14679.79|14591.79|14677.87|14589.87|9
1726432290000|2024-09-15 20:31:30|14679.8|14591.8|14677.91|14589.91|14679.8|14591.8|14677.91|14589.91|9
1726432300000|2024-09-15 20:31:40|14677.85|14589.85|14679.01|14591.01|14679.01|14591.01|14677.85|14589.85|9
1726432310000|2024-09-15 20:31:50|14679.07|14591.07|14679.11|14591.11|14679.12|14591.12|14679.07|14591.07|8
1726432320000|2024-09-15 20:32:00|14679.12|14591.12|14678.64|14590.64|14679.12|14591.12|14678.51|14590.51|9
1726432330000|2024-09-15 20:32:10|14678.69|14590.69|14678.58|14590.58|14679|14591|14678.53|14590.53|10
1726432340000|2024-09-15 20:32:20|14678.55|14590.55|14680.05|14592.05|14680.07|14592.07|14678.48|14590.48|8
1726432350000|2024-09-15 20:32:30|14679.97|14591.97|14679.74|14591.74|14679.97|14591.97|14679.41|14591.41|10
1726432360000|2024-09-15 20:32:40|14679.53|14591.53|14679.93|14591.93|14680.27|14592.27|14679.53|14591.53|10
1726432370000|2024-09-15 20:32:50|14679.42|14591.42|14679.27|14591.27|14679.46|14591.46|14679.13|14591.13|10
1726432380000|2024-09-15 20:33:00|14679.14|14591.14|14679.49|14591.49|14679.5|14591.5|14679.08|14591.08|9
1726432390000|2024-09-15 20:33:10|14679.62|14591.62|14678.35|14590.35|14679.62|14591.62|14678.21|14590.21|9
1726432400000|2024-09-15 20:33:20|14678.06|14590.06|14678.02|14590.02|14678.06|14590.06|14677.82|14589.82|9
1726432410000|2024-09-15 20:33:30|14677.85|14589.85|14677.38|14589.38|14677.85|14589.85|14677.29|14589.29|6
1726432420000|2024-09-15 20:33:40|14677.46|14589.46|14677.65|14589.65|14677.65|14589.65|14677.46|14589.46|7
1726432430000|2024-09-15 20:33:50|14677.55|14589.55|14678.15|14590.15|14678.15|14590.15|14677.55|14589.55|7
1726432440000|2024-09-15 20:34:00|14677.92|14589.92|14680.41|14592.41|14680.41|14592.41|14677.78|14589.78|10
1726432450000|2024-09-15 20:34:10|14680.59|14592.59|14681.77|14593.77|14681.83|14593.83|14680.59|14592.59|9
1726432460000|2024-09-15 20:34:20|14681.7|14593.7|14682.96|14594.96|14682.96|14594.96|14681.7|14593.7|9
1726432470000|2024-09-15 20:34:30|14683.1|14595.1|14682.87|14594.87|14683.38|14595.38|14682.87|14594.87|9
1726432480000|2024-09-15 20:34:40|14682.95|14594.95|14682.96|14594.96|14682.99|14594.99|14682.92|14594.92|8
1726432490000|2024-09-15 20:34:50|14682.97|14594.97|14683.29|14595.29|14683.29|14595.29|14682.97|14594.97|8
1726432500000|2024-09-15 20:35:00|14683.36|14595.36|14684.87|14596.87|14684.87|14596.87|14683.36|14595.36|9
1726432510000|2024-09-15 20:35:10|14685.11|14597.11|14685.66|14597.66|14685.66|14597.66|14685.11|14597.11|9
1726432520000|2024-09-15 20:35:20|14686.15|14598.15|14688.37|14600.37|14688.37|14600.37|14686.15|14598.15|10
1726432530000|2024-09-15 20:35:30|14688.63|14600.63|14688.71|14600.71|14689.49|14601.49|14688.53|14600.53|10
1726432540000|2024-09-15 20:35:40|14688.77|14600.77|14690.46|14602.46|14690.59|14602.59|14688.77|14600.77|10
1726432550000|2024-09-15 20:35:50|14690.5|14602.5|14692.2|14604.2|14692.2|14604.2|14690.5|14602.5|8
1726432560000|2024-09-15 20:36:00|14692.88|14604.88|14692.3|14604.3|14693.58|14605.58|14691.91|14603.91|9
1726432570000|2024-09-15 20:36:10|14692.33|14604.33|14691.83|14603.83|14692.4|14604.4|14691.78|14603.78|7
1726432580000|2024-09-15 20:36:20|14691.76|14603.76|14693.66|14605.66|14693.66|14605.66|14691.76|14603.76|10
1726432590000|2024-09-15 20:36:30|14693.99|14605.99|14693.27|14605.27|14694.08|14606.08|14693.27|14605.27|9
1726432600000|2024-09-15 20:36:40|14693.35|14605.35|14693.88|14605.88|14693.96|14605.96|14693.13|14605.13|9
1726432610000|2024-09-15 20:36:50|14694.28|14606.28|14695.57|14607.57|14695.57|14607.57|14694.28|14606.28|10
1726432620000|2024-09-15 20:37:00|14695.55|14607.55|14695.85|14607.85|14695.85|14607.85|14695.11|14607.11|10
1726432630000|2024-09-15 20:37:10|14695.87|14607.87|14696.62|14608.62|14697.66|14609.66|14695.87|14607.87|9
1726432640000|2024-09-15 20:37:20|14696.18|14608.18|14695.36|14607.36|14696.18|14608.18|14695.26|14607.26|9
1726432650000|2024-09-15 20:37:30|14695.27|14607.27|14696.01|14608.01|14696.01|14608.01|14695.27|14607.27|9
1726432660000|2024-09-15 20:37:40|14696.24|14608.24|14696.73|14608.73|14696.87|14608.87|14696.24|14608.24|9
1726432670000|2024-09-15 20:37:50|14696.89|14608.89|14698.74|14610.74|14698.74|14610.74|14696.89|14608.89|10
1726432680000|2024-09-15 20:38:00|14698.87|14610.87|14700.67|14612.67|14700.67|14612.67|14698.87|14610.87|9
1726432690000|2024-09-15 20:38:10|14700.59|14612.59|14701.29|14613.29|14701.29|14613.29|14700.39|14612.39|10
1726432700000|2024-09-15 20:38:20|14701.9|14613.9|14704.13|14616.13|14704.13|14616.13|14701.9|14613.9|9
1726432710000|2024-09-15 20:38:30|14704.15|14616.15|14708.05|14620.05|14708.05|14620.05|14704.15|14616.15|10
1726432720000|2024-09-15 20:38:40|14708.13|14620.13|14707.7|14619.7|14708.13|14620.13|14706.94|14618.94|10
1726432730000|2024-09-15 20:38:50|14707.91|14619.91|14707.17|14619.17|14708.45|14620.45|14707.17|14619.17|10
1726432740000|2024-09-15 20:39:00|14708.09|14620.09|14708.71|14620.71|14708.71|14620.71|14707.21|14619.21|10
1726432750000|2024-09-15 20:39:10|14708.84|14620.84|14707.61|14619.61|14708.84|14620.84|14707.52|14619.52|10
1726432760000|2024-09-15 20:39:20|14707.62|14619.62|14704.49|14616.49|14707.63|14619.63|14704.49|14616.49|10
1726432770000|2024-09-15 20:39:30|14704.31|14616.31|14703.83|14615.83|14704.31|14616.31|14703.83|14615.83|10
1726432780000|2024-09-15 20:39:40|14703.82|14615.82|14706.18|14618.18|14706.18|14618.18|14703.82|14615.82|10
1726432790000|2024-09-15 20:39:50|14706.05|14618.05|14706.98|14618.98|14706.98|14618.98|14705.86|14617.86|10
1726432800000|2024-09-15 20:40:00|14707.07|14619.07|14706.71|14618.71|14707.11|14619.11|14706.49|14618.49|8
1726432810000|2024-09-15 20:40:10|14706.73|14618.73|14707.46|14619.46|14707.46|14619.46|14706.61|14618.61|9
1726432820000|2024-09-15 20:40:20|14707.48|14619.48|14707.1|14619.1|14707.94|14619.94|14707.1|14619.1|8
1726432830000|2024-09-15 20:40:30|14706.6|14618.6|14705.24|14617.24|14706.6|14618.6|14705.24|14617.24|10
1726432840000|2024-09-15 20:40:40|14705.21|14617.21|14704.26|14616.26|14705.22|14617.22|14704.18|14616.18|10
1726432850000|2024-09-15 20:40:50|14704.08|14616.08|14704.56|14616.56|14704.56|14616.56|14703.95|14615.95|10
1726432860000|2024-09-15 20:41:00|14704.62|14616.62|14704.53|14616.53|14704.63|14616.63|14704.05|14616.05|9
1726432870000|2024-09-15 20:41:10|14704.57|14616.57|14705.68|14617.68|14705.71|14617.71|14704.55|14616.55|9
1726432880000|2024-09-15 20:41:20|14705.37|14617.37|14705.68|14617.68|14705.68|14617.68|14705.28|14617.28|9
1726432890000|2024-09-15 20:41:30|14705.71|14617.71|14705.49|14617.49|14706.04|14618.04|14705.49|14617.49|9
1726432900000|2024-09-15 20:41:40|14705.62|14617.62|14706.21|14618.21|14706.65|14618.65|14705.62|14617.62|9
1726432910000|2024-09-15 20:41:50|14706.41|14618.41|14705.72|14617.72|14706.41|14618.41|14705.72|14617.72|10
1726432920000|2024-09-15 20:42:00|14705.66|14617.66|14705.16|14617.16|14705.66|14617.66|14705.16|14617.16|8
1726432930000|2024-09-15 20:42:10|14705.1|14617.1|14705.39|14617.39|14705.42|14617.42|14704.94|14616.94|8
1726432940000|2024-09-15 20:42:20|14705.37|14617.37|14705.18|14617.18|14705.38|14617.38|14705.03|14617.03|9
1726432950000|2024-09-15 20:42:30|14705.21|14617.21|14703.95|14615.95|14705.21|14617.21|14703.95|14615.95|10
1726432960000|2024-09-15 20:42:40|14703.73|14615.73|14704.86|14616.86|14704.86|14616.86|14703.73|14615.73|8
1726432970000|2024-09-15 20:42:50|14705.26|14617.26|14707.22|14619.22|14707.22|14619.22|14705.26|14617.26|10
1726432980000|2024-09-15 20:43:00|14707.13|14619.13|14705.55|14617.55|14707.31|14619.31|14705.35|14617.35|10
1726432990000|2024-09-15 20:43:10|14705.47|14617.47|14705.02|14617.02|14705.5|14617.5|14704.65|14616.65|10
1726433000000|2024-09-15 20:43:20|14704.95|14616.95|14705.21|14617.21|14705.21|14617.21|14704.95|14616.95|9
1726433010000|2024-09-15 20:43:30|14705.25|14617.25|14704.87|14616.87|14705.3|14617.3|14704.75|14616.75|9
1726433020000|2024-09-15 20:43:40|14704.67|14616.67|14704.49|14616.49|14704.84|14616.84|14704.49|14616.49|8
1726433030000|2024-09-15 20:43:50|14704.19|14616.19|14701.24|14613.24|14704.19|14616.19|14701.24|14613.24|9
1726433040000|2024-09-15 20:44:00|14701.1|14613.1|14701|14613|14701.19|14613.19|14700.75|14612.75|8
1726433050000|2024-09-15 20:44:10|14701.13|14613.13|14701.02|14613.02|14701.13|14613.13|14700.61|14612.61|10
1726433060000|2024-09-15 20:44:20|14701.3|14613.3|14701.14|14613.14|14701.48|14613.48|14701.06|14613.06|10
1726433070000|2024-09-15 20:44:30|14701.35|14613.35|14701.17|14613.17|14701.59|14613.59|14701.13|14613.13|10
1726433080000|2024-09-15 20:44:40|14701.35|14613.35|14701.33|14613.33|14701.48|14613.48|14701.33|14613.33|8
1726433090000|2024-09-15 20:44:50|14701.34|14613.34|14701.55|14613.55|14701.55|14613.55|14701.34|14613.34|7
1726433100000|2024-09-15 20:45:00|14701.53|14613.53|14701.88|14613.88|14701.92|14613.92|14701.42|14613.42|10
1726433110000|2024-09-15 20:45:10|14701.83|14613.83|14702.85|14614.85|14703.24|14615.24|14701.83|14613.83|10
1726433120000|2024-09-15 20:45:20|14702.84|14614.84|14702.85|14614.85|14703.02|14615.02|14702.84|14614.84|7
1726433130000|2024-09-15 20:45:30|14702.87|14614.87|14701.98|14613.98|14703.44|14615.44|14701.98|14613.98|10
1726433140000|2024-09-15 20:45:40|14701.61|14613.61|14701.74|14613.74|14701.74|14613.74|14700.88|14612.88|10
1726433150000|2024-09-15 20:45:50|14702.05|14614.05|14701.71|14613.71|14702.96|14614.96|14701.71|14613.71|10
1726433160000|2024-09-15 20:46:00|14701.68|14613.68|14702.04|14614.04|14702.04|14614.04|14701.39|14613.39|10
1726433170000|2024-09-15 20:46:10|14702.26|14614.26|14702.45|14614.45|14702.45|14614.45|14701.61|14613.61|9
1726433180000|2024-09-15 20:46:20|14702.55|14614.55|14703.81|14615.81|14703.81|14615.81|14702.55|14614.55|10
1726433190000|2024-09-15 20:46:30|14703.82|14615.82|14702.18|14614.18|14703.82|14615.82|14702.18|14614.18|10
1726433200000|2024-09-15 20:46:40|14702.15|14614.15|14702.89|14614.89|14702.89|14614.89|14702.15|14614.15|8
1726433210000|2024-09-15 20:46:50|14702.67|14614.67|14702.29|14614.29|14702.67|14614.67|14701.96|14613.96|10
1726433220000|2024-09-15 20:47:00|14702.32|14614.32|14702.59|14614.59|14703.03|14615.03|14702.32|14614.32|10
1726433230000|2024-09-15 20:47:10|14702.58|14614.58|14703.15|14615.15|14703.15|14615.15|14702.39|14614.39|10
1726433240000|2024-09-15 20:47:20|14703.21|14615.21|14703.64|14615.64|14703.64|14615.64|14703.21|14615.21|10
1726433250000|2024-09-15 20:47:30|14703.65|14615.65|14702.63|14614.63|14703.65|14615.65|14702.38|14614.38|10
1726433260000|2024-09-15 20:47:40|14702.71|14614.71|14701.39|14613.39|14702.79|14614.79|14700.91|14612.91|10
1726433270000|2024-09-15 20:47:50|14701.28|14613.28|14701.82|14613.82|14701.85|14613.85|14701.28|14613.28|8
1726433280000|2024-09-15 20:48:00|14702.3|14614.3|14705.77|14617.77|14705.77|14617.77|14702.3|14614.3|8
1726433290000|2024-09-15 20:48:10|14706.01|14618.01|14707.83|14619.83|14707.83|14619.83|14706.01|14618.01|9
1726433300000|2024-09-15 20:48:20|14708.29|14620.29|14710.62|14622.62|14710.64|14622.64|14708.29|14620.29|10
1726433310000|2024-09-15 20:48:30|14710.67|14622.67|14710.44|14622.44|14710.67|14622.67|14710.44|14622.44|8
1726433320000|2024-09-15 20:48:40|14710.49|14622.49|14710.68|14622.68|14710.71|14622.71|14710.41|14622.41|9
1726433330000|2024-09-15 20:48:50|14710.66|14622.66|14711.43|14623.43|14711.43|14623.43|14710.41|14622.41|9
1726433340000|2024-09-15 20:49:00|14711.31|14623.31|14712.55|14624.55|14712.55|14624.55|14711.31|14623.31|10
1726433350000|2024-09-15 20:49:10|14712.56|14624.56|14711.63|14623.63|14712.68|14624.68|14711.63|14623.63|10
1726433360000|2024-09-15 20:49:20|14711.55|14623.55|14712.14|14624.14|14712.14|14624.14|14711.49|14623.49|10
1726433370000|2024-09-15 20:49:30|14712.34|14624.34|14712.56|14624.56|14712.64|14624.64|14712.34|14624.34|9
1726433380000|2024-09-15 20:49:40|14712.62|14624.62|14712.92|14624.92|14712.96|14624.96|14712.62|14624.62|10
1726433390000|2024-09-15 20:49:50|14712.5|14624.5|14711.36|14623.36|14712.5|14624.5|14711.14|14623.14|10
1726433400000|2024-09-15 20:50:00|14711.39|14623.39|14709.27|14621.27|14711.72|14623.72|14709.27|14621.27|10
1726433410000|2024-09-15 20:50:10|14709.2|14621.2|14709.14|14621.14|14709.2|14621.2|14708.79|14620.79|10
1726433420000|2024-09-15 20:50:20|14709.25|14621.25|14708.9|14620.9|14709.46|14621.46|14708.9|14620.9|10
1726433430000|2024-09-15 20:50:30|14708.75|14620.75|14708.33|14620.33|14708.75|14620.75|14708.33|14620.33|10
1726433440000|2024-09-15 20:50:40|14708.28|14620.28|14707.19|14619.19|14708.28|14620.28|14707.19|14619.19|10
1726433450000|2024-09-15 20:50:50|14707.08|14619.08|14707.73|14619.73|14707.73|14619.73|14707.04|14619.04|10
1726433460000|2024-09-15 20:51:00|14707.8|14619.8|14707.16|14619.16|14707.83|14619.83|14707.16|14619.16|10
1726433470000|2024-09-15 20:51:10|14707.2|14619.2|14706.72|14618.72|14707.21|14619.21|14706.69|14618.69|10
1726433480000|2024-09-15 20:51:20|14706.14|14618.14|14707.82|14619.82|14708.03|14620.03|14706.14|14618.14|10
1726433490000|2024-09-15 20:51:30|14708.09|14620.09|14708.12|14620.12|14708.32|14620.32|14708.09|14620.09|8
1726433500000|2024-09-15 20:51:40|14708.02|14620.02|14708.98|14620.98|14708.98|14620.98|14708.02|14620.02|9
1726433510000|2024-09-15 20:51:50|14709.01|14621.01|14709.28|14621.28|14709.32|14621.32|14709.01|14621.01|7
1726433520000|2024-09-15 20:52:00|14709.35|14621.35|14710.21|14622.21|14710.21|14622.21|14709.35|14621.35|7
1726433530000|2024-09-15 20:52:10|14710.36|14622.36|14711.59|14623.59|14711.59|14623.59|14710.36|14622.36|8
1726433540000|2024-09-15 20:52:20|14711.49|14623.49|14714.33|14626.33|14714.33|14626.33|14711.29|14623.29|10
1726433550000|2024-09-15 20:52:30|14714.35|14626.35|14714.35|14626.35|14714.47|14626.47|14714.29|14626.29|9
1726433560000|2024-09-15 20:52:40|14714.25|14626.25|14713.89|14625.89|14714.44|14626.44|14713.89|14625.89|6
1726433570000|2024-09-15 20:52:50|14713.56|14625.56|14714.45|14626.45|14714.45|14626.45|14713.56|14625.56|10
1726433580000|2024-09-15 20:53:00|14714.35|14626.35|14714.12|14626.12|14714.44|14626.44|14714.12|14626.12|9
1726433590000|2024-09-15 20:53:10|14715.16|14627.16|14716.92|14628.92|14716.98|14628.98|14715.16|14627.16|10
1726433600000|2024-09-15 20:53:20|14716.91|14628.91|14717.08|14629.08|14717.27|14629.27|14716.91|14628.91|9
1726433610000|2024-09-15 20:53:30|14716.99|14628.99|14716.14|14628.14|14716.99|14628.99|14716.14|14628.14|9
1726433620000|2024-09-15 20:53:40|14716.12|14628.12|14714.7|14626.7|14716.37|14628.37|14714.7|14626.7|8
1726433630000|2024-09-15 20:53:50|14714.57|14626.57|14714.59|14626.59|14714.59|14626.59|14714.35|14626.35|8
1726433640000|2024-09-15 20:54:00|14714.65|14626.65|14714.71|14626.71|14714.71|14626.71|14714.65|14626.65|3
1726433650000|2024-09-15 20:54:10|14714.62|14626.62|14714.86|14626.86|14714.87|14626.87|14714.55|14626.55|9
1726433660000|2024-09-15 20:54:20|14715.02|14627.02|14714.89|14626.89|14715.03|14627.03|14714.64|14626.64|7
1726433670000|2024-09-15 20:54:30|14715.08|14627.08|14715.3|14627.3|14715.39|14627.39|14715.08|14627.08|10
1726433680000|2024-09-15 20:54:40|14715.22|14627.22|14715.21|14627.21|14715.33|14627.33|14715.21|14627.21|4
1726433690000|2024-09-15 20:54:50|14715.26|14627.26|14715.25|14627.25|14715.41|14627.41|14715.22|14627.22|7
1726433700000|2024-09-15 20:55:00|14715.32|14627.32|14715.28|14627.28|14715.32|14627.32|14715.04|14627.04|9
1726433710000|2024-09-15 20:55:10|14715.27|14627.27|14715.93|14627.93|14716.61|14628.61|14715.27|14627.27|10
1726433720000|2024-09-15 20:55:20|14716|14628|14716.13|14628.13|14716.18|14628.18|14716|14628|8
1726433730000|2024-09-15 20:55:30|14716.15|14628.15|14716.69|14628.69|14716.7|14628.7|14716.15|14628.15|7
1726433740000|2024-09-15 20:55:40|14716.7|14628.7|14717.08|14629.08|14717.08|14629.08|14716.43|14628.43|7
1726433750000|2024-09-15 20:55:50|14717.2|14629.2|14716.34|14628.34|14717.2|14629.2|14716.34|14628.34|8
1726433760000|2024-09-15 20:56:00|14716.33|14628.33|14716.23|14628.23|14716.41|14628.41|14716.22|14628.22|8
1726433770000|2024-09-15 20:56:10|14716.15|14628.15|14717.3|14629.3|14717.3|14629.3|14716.15|14628.15|6
1726433780000|2024-09-15 20:56:20|14717.67|14629.67|14719.24|14631.24|14719.24|14631.24|14717.67|14629.67|10
1726433790000|2024-09-15 20:56:30|14719.3|14631.3|14719.54|14631.54|14719.55|14631.55|14719.29|14631.29|10
1726433800000|2024-09-15 20:56:40|14719.38|14631.38|14719.68|14631.68|14719.71|14631.71|14719.3|14631.3|9
1726433810000|2024-09-15 20:56:50|14719.76|14631.76|14721.06|14633.06|14721.06|14633.06|14719.76|14631.76|9
1726433820000|2024-09-15 20:57:00|14721.03|14633.03|14723.07|14635.07|14723.07|14635.07|14721.03|14633.03|10
1726433830000|2024-09-15 20:57:10|14723.11|14635.11|14723.83|14635.83|14723.83|14635.83|14722.99|14634.99|9
1726433840000|2024-09-15 20:57:20|14723.91|14635.91|14723.87|14635.87|14724.51|14636.51|14723.87|14635.87|10
1726433850000|2024-09-15 20:57:30|14723.89|14635.89|14721.73|14633.73|14723.98|14635.98|14721.73|14633.73|10
1726433860000|2024-09-15 20:57:40|14720.86|14632.86|14719.7|14631.7|14720.86|14632.86|14719.7|14631.7|10
1726433870000|2024-09-15 20:57:50|14719.44|14631.44|14719.21|14631.21|14719.63|14631.63|14719.21|14631.21|7
1726433880000|2024-09-15 20:58:00|14719.2|14631.2|14717.64|14629.64|14719.21|14631.21|14717.64|14629.64|8
1726433890000|2024-09-15 20:58:10|14717.56|14629.56|14717.57|14629.57|14718.27|14630.27|14717.37|14629.37|10
1726433900000|2024-09-15 20:58:20|14717.38|14629.38|14715.74|14627.74|14717.38|14629.38|14715.74|14627.74|9
1726433910000|2024-09-15 20:58:30|14715.64|14627.64|14715.03|14627.03|14715.64|14627.64|14714.98|14626.98|10
1726433920000|2024-09-15 20:58:40|14714.98|14626.98|14715.59|14627.59|14715.59|14627.59|14714.56|14626.56|10
1726433930000|2024-09-15 20:58:50|14715.6|14627.6|14715.5|14627.5|14716.2|14628.2|14715.5|14627.5|9
1726433940000|2024-09-15 20:59:00|14715.48|14627.48|14714.9|14626.9|14715.48|14627.48|14714.9|14626.9|8
1726433950000|2024-09-15 20:59:10|14714.84|14626.84|14714.49|14626.49|14714.94|14626.94|14714.49|14626.49|9
1726433960000|2024-09-15 20:59:20|14714.29|14626.29|14715.9|14627.9|14715.95|14627.95|14714.29|14626.29|10
1726433970000|2024-09-15 20:59:30|14716.18|14628.18|14716.54|14628.54|14716.54|14628.54|14716.17|14628.17|10
1726433980000|2024-09-15 20:59:40|14716.63|14628.63|14715.59|14627.59|14716.63|14628.63|14715.59|14627.59|10
1726433990000|2024-09-15 20:59:50|14715.65|14627.65|14715.02|14627.02|14715.65|14627.65|14715.02|14627.02|10
1726434000000|2024-09-15 21:00:00|14714.95|14626.95|14714.69|14626.69|14715.17|14627.17|14714.69|14626.69|5
1726434010000|2024-09-15 21:00:10|14714.59|14626.59|14709.45|14621.45|14714.59|14626.59|14709.45|14621.45|10
1726434020000|2024-09-15 21:00:20|14709.26|14621.26|14706.19|14618.19|14709.26|14621.26|14706.19|14618.19|10
1726434030000|2024-09-15 21:00:30|14706.14|14618.14|14704.94|14616.94|14706.14|14618.14|14704.94|14616.94|10
1726434040000|2024-09-15 21:00:40|14705.14|14617.14|14702.11|14622.11|14705.64|14622.11|14701.64|14617.14|11
1726434050000|2024-09-15 21:00:50|14702.08|14622.08|14703.35|14623.35|14703.35|14623.35|14702.08|14622.08|10
1726434060000|2024-09-15 21:01:00|14703.34|14623.34|14703.19|14623.19|14703.4|14623.4|14703.19|14623.19|10
1726434070000|2024-09-15 21:01:10|14703.17|14623.17|14701.52|14621.52|14703.17|14623.17|14701.52|14621.52|10
1726434080000|2024-09-15 21:01:20|14701.24|14621.24|14698.85|14618.85|14701.29|14621.29|14698.85|14618.85|9
1726434090000|2024-09-15 21:01:30|14699.11|14619.11|14698.37|14618.37|14699.11|14619.11|14698.37|14618.37|9
1726434100000|2024-09-15 21:01:40|14698.58|14618.58|14697.96|14617.96|14698.68|14618.68|14697.65|14617.65|10
1726434110000|2024-09-15 21:01:50|14697.58|14617.58|14697.23|14617.23|14697.64|14617.64|14697.21|14617.21|10
1726434120000|2024-09-15 21:02:00|14697.15|14617.15|14697.52|14617.52|14697.52|14617.52|14696.87|14616.87|9
1726434130000|2024-09-15 21:02:10|14697.63|14617.63|14693.85|14613.85|14697.7|14617.7|14693.85|14613.85|9
1726434140000|2024-09-15 21:02:20|14693.62|14613.62|14693.37|14613.37|14693.62|14613.62|14693.18|14613.18|8
1726434150000|2024-09-15 21:02:30|14693.47|14613.47|14694.09|14614.09|14694.09|14614.09|14693.47|14613.47|10
1726434160000|2024-09-15 21:02:40|14694.13|14614.13|14692.53|14612.53|14694.13|14614.13|14692.53|14612.53|9
1726434170000|2024-09-15 21:02:50|14692.18|14612.18|14691.02|14611.02|14692.18|14612.18|14690.8|14610.8|10
1726434180000|2024-09-15 21:03:00|14691.03|14611.03|14688.96|14608.96|14691.13|14611.13|14688.96|14608.96|10
1726434190000|2024-09-15 21:03:10|14688.75|14608.75|14684.06|14604.06|14688.75|14608.75|14684.06|14604.06|9
1726434200000|2024-09-15 21:03:20|14681.19|14601.19|14675.31|14595.31|14681.19|14601.19|14675.01|14595.01|10
1726434210000|2024-09-15 21:03:30|14675.28|14595.28|14675.81|14595.81|14675.82|14595.82|14675.08|14595.08|10
1726434220000|2024-09-15 21:03:40|14676.11|14596.11|14675.19|14595.19|14676.2|14596.2|14675.01|14595.01|8
1726434230000|2024-09-15 21:03:50|14675.03|14595.03|14674.46|14594.46|14675.03|14595.03|14674.46|14594.46|9
1726434240000|2024-09-15 21:04:00|14674.37|14594.37|14666.33|14586.33|14674.37|14594.37|14666.33|14586.33|10
1726434250000|2024-09-15 21:04:10|14666.06|14586.06|14655.12|14575.12|14666.06|14586.06|14655.12|14575.12|10
1726434260000|2024-09-15 21:04:20|14652.8|14572.8|14638.01|14558.01|14652.8|14572.8|14638.01|14558.01|10
1726434270000|2024-09-15 21:04:30|14635.36|14555.36|14632.36|14552.36|14635.36|14555.36|14632.36|14552.36|10
1726434280000|2024-09-15 21:04:40|14631.38|14551.38|14623.71|14543.71|14631.38|14551.38|14623.71|14543.71|10
1726434290000|2024-09-15 21:04:50|14623.05|14543.05|14621.18|14541.18|14623.05|14543.05|14620.98|14540.98|10
1726434300000|2024-09-15 21:05:00|14621.57|14541.57|14623.95|14543.95|14623.95|14543.95|14621.57|14541.57|10
1726434310000|2024-09-15 21:05:10|14624.18|14544.18|14631.35|14551.35|14631.35|14551.35|14624.18|14544.18|10
1726434320000|2024-09-15 21:05:20|14630.98|14550.98|14629.55|14549.55|14630.98|14550.98|14628.65|14548.65|9
1726434330000|2024-09-15 21:05:30|14629.84|14549.84|14632.35|14552.35|14632.35|14552.35|14629.84|14549.84|10
1726434340000|2024-09-15 21:05:40|14632.41|14552.41|14632.85|14552.85|14632.91|14552.91|14632.41|14552.41|10
1726434350000|2024-09-15 21:05:50|14633.08|14553.08|14632.48|14552.48|14633.58|14553.58|14632.44|14552.44|10
1726434360000|2024-09-15 21:06:00|14632.06|14552.06|14631.99|14551.99|14632.49|14552.49|14631.55|14551.55|9
1726434370000|2024-09-15 21:06:10|14631.96|14551.96|14629.31|14549.31|14631.96|14551.96|14629.31|14549.31|10
1726434380000|2024-09-15 21:06:20|14628.91|14548.91|14624.56|14544.56|14628.91|14548.91|14624.56|14544.56|10
1726434390000|2024-09-15 21:06:30|14624.35|14544.35|14625.43|14545.43|14625.71|14545.71|14624.35|14544.35|10
1726434400000|2024-09-15 21:06:40|14625.7|14545.7|14625.91|14545.91|14626.3|14546.3|14625.7|14545.7|10
1726434410000|2024-09-15 21:06:50|14625.93|14545.93|14626.32|14546.32|14626.32|14546.32|14625.77|14545.77|7
1726434420000|2024-09-15 21:07:00|14626.36|14546.36|14628.56|14548.56|14628.56|14548.56|14626.1|14546.1|10
1726434430000|2024-09-15 21:07:10|14629|14549|14632.33|14552.33|14632.33|14552.33|14629|14549|9
1726434440000|2024-09-15 21:07:20|14632.49|14552.49|14628.9|14548.9|14632.49|14552.49|14628.9|14548.9|10
1726434450000|2024-09-15 21:07:30|14629.05|14549.05|14625.27|14545.27|14629.05|14549.05|14625.27|14545.27|10
1726434460000|2024-09-15 21:07:40|14625.03|14545.03|14622.65|14542.65|14625.03|14545.03|14622.65|14542.65|10
1726434470000|2024-09-15 21:07:50|14622.54|14542.54|14619.36|14539.36|14622.54|14542.54|14619.36|14539.36|10
1726434480000|2024-09-15 21:08:00|14620.06|14540.06|14619.42|14539.42|14620.75|14540.75|14619.42|14539.42|9
1726434490000|2024-09-15 21:08:10|14619.86|14539.86|14620|14540|14620.66|14540.66|14619.86|14539.86|10
1726434500000|2024-09-15 21:08:20|14620.14|14540.14|14620.36|14540.36|14620.36|14540.36|14618.27|14538.27|10
1726434510000|2024-09-15 21:08:30|14620.1|14540.1|14623.93|14543.93|14623.93|14543.93|14620.1|14540.1|10
1726434520000|2024-09-15 21:08:40|14624.18|14544.18|14630.71|14550.71|14630.71|14550.71|14624.18|14544.18|10
1726434530000|2024-09-15 21:08:50|14630.72|14550.72|14632.5|14552.5|14632.5|14552.5|14630.72|14550.72|9
1726434540000|2024-09-15 21:09:00|14631.86|14551.86|14630.99|14550.99|14631.91|14551.91|14630.32|14550.32|10
1726434550000|2024-09-15 21:09:10|14630.98|14550.98|14632.05|14552.05|14632.05|14552.05|14630.98|14550.98|8
1726434560000|2024-09-15 21:09:20|14632.06|14552.06|14631.45|14551.45|14632.06|14552.06|14631.3|14551.3|9
1726434570000|2024-09-15 21:09:30|14631.38|14551.38|14631.91|14551.91|14631.91|14551.91|14631.17|14551.17|8
1726434580000|2024-09-15 21:09:40|14631.98|14551.98|14632.04|14552.04|14632.05|14552.05|14631.82|14551.82|10
1726434590000|2024-09-15 21:09:50|14632.32|14552.32|14631.73|14551.73|14632.32|14552.32|14631.73|14551.73|10
1726434600000|2024-09-15 21:10:00|14631.65|14551.65|14629.3|14549.3|14631.72|14551.72|14629.3|14549.3|10
1726434610000|2024-09-15 21:10:10|14628.67|14548.67|14618.3|14538.3|14628.67|14548.67|14618.3|14538.3|10
1726434620000|2024-09-15 21:10:20|14618.14|14538.14|14609.45|14529.45|14618.14|14538.14|14609.45|14529.45|10
1726434630000|2024-09-15 21:10:30|14609.41|14529.41|14605.54|14525.54|14609.41|14529.41|14605.53|14525.53|10
1726434640000|2024-09-15 21:10:40|14601.67|14521.67|14603.53|14523.53|14603.53|14523.53|14601.67|14521.67|10
1726434650000|2024-09-15 21:10:50|14604.78|14524.78|14607.34|14527.34|14607.61|14527.61|14604.78|14524.78|10
1726434660000|2024-09-15 21:11:00|14606.54|14526.54|14606.34|14526.34|14606.54|14526.54|14605.36|14525.36|10
1726434670000|2024-09-15 21:11:10|14606.3|14526.3|14605.76|14525.76|14606.3|14526.3|14605.47|14525.47|10
1726434680000|2024-09-15 21:11:20|14605.68|14525.68|14604.44|14524.44|14605.68|14525.68|14604.44|14524.44|10
1726434690000|2024-09-15 21:11:30|14604.6|14524.6|14605.06|14525.06|14605.56|14525.56|14604.46|14524.46|10
1726434700000|2024-09-15 21:11:40|14605.17|14525.17|14603.66|14523.66|14605.17|14525.17|14603.49|14523.49|10
1726434710000|2024-09-15 21:11:50|14603.87|14523.87|14602.6|14522.6|14603.87|14523.87|14602.01|14522.01|10
1726434720000|2024-09-15 21:12:00|14602.58|14522.58|14603.34|14523.34|14603.34|14523.34|14602.3|14522.3|10
1726434730000|2024-09-15 21:12:10|14603.58|14523.58|14603.15|14523.15|14603.97|14523.97|14603.1|14523.1|9
1726434740000|2024-09-15 21:12:20|14603.23|14523.23|14601.9|14521.9|14603.23|14523.23|14601.39|14521.39|10
1726434750000|2024-09-15 21:12:30|14601.94|14521.94|14602.33|14522.33|14602.76|14522.76|14601.94|14521.94|10
1726434760000|2024-09-15 21:12:40|14602.09|14522.09|14601.85|14521.85|14602.09|14522.09|14601.4|14521.4|10
1726434770000|2024-09-15 21:12:50|14602.27|14522.27|14603.88|14523.88|14603.88|14523.88|14602.27|14522.27|10
1726434780000|2024-09-15 21:13:00|14604|14524|14604.16|14524.16|14604.16|14524.16|14603.76|14523.76|9
1726434790000|2024-09-15 21:13:10|14603.95|14523.95|14603.56|14523.56|14604.54|14524.54|14603.56|14523.56|9
1726434800000|2024-09-15 21:13:20|14603.86|14523.86|14604.62|14524.62|14604.62|14524.62|14603.86|14523.86|9
1726434810000|2024-09-15 21:13:30|14604.81|14524.81|14605.29|14525.29|14605.88|14525.88|14604.81|14524.81|10
1726434820000|2024-09-15 21:13:40|14605.27|14525.27|14604.92|14524.92|14605.29|14525.29|14604.73|14524.73|10
1726434830000|2024-09-15 21:13:50|14604.55|14524.55|14604.59|14524.59|14604.73|14524.73|14604.51|14524.51|9
1726434840000|2024-09-15 21:14:00|14604.61|14524.61|14602.95|14522.95|14604.61|14524.61|14602.95|14522.95|10
1726434850000|2024-09-15 21:14:10|14602.7|14522.7|14602.56|14522.56|14602.7|14522.7|14602.4|14522.4|9
1726434860000|2024-09-15 21:14:20|14602.57|14522.57|14606.93|14526.93|14606.93|14526.93|14602.57|14522.57|10
1726434870000|2024-09-15 21:14:30|14607.3|14527.3|14607.13|14527.13|14607.4|14527.4|14607.13|14527.13|8
1726434880000|2024-09-15 21:14:40|14607.1|14527.1|14605.34|14525.34|14607.11|14527.11|14605.34|14525.34|10
1726434890000|2024-09-15 21:14:50|14605.03|14525.03|14604.35|14524.35|14605.03|14525.03|14603.94|14523.94|10
1726434900000|2024-09-15 21:15:00|14604.38|14524.38|14607.18|14527.18|14607.18|14527.18|14604.38|14524.38|10
1726434910000|2024-09-15 21:15:10|14607.21|14527.21|14608.33|14528.33|14608.33|14528.33|14607.21|14527.21|10
1726434920000|2024-09-15 21:15:20|14608.48|14528.48|14609.14|14529.14|14609.41|14529.41|14608.36|14528.36|10
1726434930000|2024-09-15 21:15:30|14609.59|14529.59|14610.9|14530.9|14610.9|14530.9|14609.59|14529.59|10
1726434940000|2024-09-15 21:15:40|14611.18|14531.18|14611.39|14531.39|14611.55|14531.55|14611.18|14531.18|9
1726434950000|2024-09-15 21:15:50|14611.51|14531.51|14611.82|14531.82|14611.82|14531.82|14611.17|14531.17|10
1726434960000|2024-09-15 21:16:00|14612.03|14532.03|14615.3|14535.3|14615.3|14535.3|14612.03|14532.03|10
1726434970000|2024-09-15 21:16:10|14615.79|14535.79|14620.6|14540.6|14620.6|14540.6|14615.79|14535.79|10
1726434980000|2024-09-15 21:16:20|14620.15|14540.15|14622.38|14542.38|14622.38|14542.38|14620.15|14540.15|9
1726434990000|2024-09-15 21:16:30|14622.72|14542.72|14626.28|14546.28|14626.28|14546.28|14622.72|14542.72|10
1726435000000|2024-09-15 21:16:40|14627.03|14547.03|14629.83|14549.83|14629.83|14549.83|14627.03|14547.03|10
1726435010000|2024-09-15 21:16:50|14630.54|14550.54|14631.21|14551.21|14631.21|14551.21|14630.54|14550.54|8
1726435020000|2024-09-15 21:17:00|14631.09|14551.09|14636.3|14556.3|14636.3|14556.3|14631.05|14551.05|10
1726435030000|2024-09-15 21:17:10|14636.39|14556.39|14645.1|14565.1|14645.1|14565.1|14636.39|14556.39|10
1726435040000|2024-09-15 21:17:20|14645.71|14565.71|14646.55|14566.55|14646.55|14566.55|14645.71|14565.71|10
1726435050000|2024-09-15 21:17:30|14646.78|14566.78|14646.43|14566.43|14646.78|14566.78|14646.43|14566.43|10
1726435060000|2024-09-15 21:17:40|14646.41|14566.41|14643.46|14563.46|14646.41|14566.41|14643.46|14563.46|10
1726435070000|2024-09-15 21:17:50|14643.45|14563.45|14642.81|14562.81|14643.58|14563.58|14642.81|14562.81|10
1726435080000|2024-09-15 21:18:00|14642.79|14562.79|14642.19|14562.19|14642.79|14562.79|14642.15|14562.15|10
1726435090000|2024-09-15 21:18:10|14642.2|14562.2|14639.95|14559.95|14642.2|14562.2|14639.95|14559.95|9
1726435100000|2024-09-15 21:18:20|14638.68|14558.68|14637.74|14557.74|14638.68|14558.68|14637.68|14557.68|9
1726435110000|2024-09-15 21:18:30|14637.34|14557.34|14634.95|14554.95|14637.5|14557.5|14634.54|14554.54|10
1726435120000|2024-09-15 21:18:40|14635.19|14555.19|14633.46|14553.46|14635.19|14555.19|14633.24|14553.24|10
1726435130000|2024-09-15 21:18:50|14633.36|14553.36|14632.59|14552.59|14633.36|14553.36|14632.58|14552.58|10
1726435140000|2024-09-15 21:19:00|14632.49|14552.49|14631.37|14551.37|14632.49|14552.49|14631.37|14551.37|9
1726435150000|2024-09-15 21:19:10|14630.64|14550.64|14629.01|14549.01|14630.64|14550.64|14629.01|14549.01|10
1726435160000|2024-09-15 21:19:20|14628.97|14548.97|14627.46|14547.46|14628.97|14548.97|14627.2|14547.2|10
1726435170000|2024-09-15 21:19:30|14627.39|14547.39|14627.57|14547.57|14627.57|14547.57|14627.36|14547.36|6
1726435180000|2024-09-15 21:19:40|14627.74|14547.74|14628.36|14548.36|14628.4|14548.4|14627.74|14547.74|10
1726435190000|2024-09-15 21:19:50|14628.95|14548.95|14629.15|14549.15|14629.3|14549.3|14628.95|14548.95|10
1726435200000|2024-09-15 21:20:00|14628.36|14548.36|14626.24|14546.24|14628.36|14548.36|14626.24|14546.24|10
1726435210000|2024-09-15 21:20:10|14625.85|14545.85|14625.15|14545.15|14625.85|14545.85|14625.03|14545.03|10
1726435220000|2024-09-15 21:20:20|14624.98|14544.98|14625.43|14545.43|14625.48|14545.48|14624.89|14544.89|10
1726435230000|2024-09-15 21:20:30|14625.54|14545.54|14625.03|14545.03|14625.62|14545.62|14625.03|14545.03|10
1726435240000|2024-09-15 21:20:40|14625|14545|14625.3|14545.3|14625.67|14545.67|14624.88|14544.88|10
1726435250000|2024-09-15 21:20:50|14625.76|14545.76|14625.05|14545.05|14626.36|14546.36|14625.03|14545.03|10
1726435260000|2024-09-15 21:21:00|14625.15|14545.15|14625.25|14545.25|14625.25|14545.25|14625.15|14545.15|7
1726435270000|2024-09-15 21:21:10|14625.02|14545.02|14624.34|14544.34|14625.02|14545.02|14624.31|14544.31|7
1726435280000|2024-09-15 21:21:20|14624.31|14544.31|14624.42|14544.42|14624.42|14544.42|14624.2|14544.2|8
1726435290000|2024-09-15 21:21:30|14624.46|14544.46|14624.94|14544.94|14624.94|14544.94|14624.39|14544.39|9
1726435300000|2024-09-15 21:21:40|14624.97|14544.97|14624.43|14544.43|14625.05|14545.05|14624.43|14544.43|10
1726435310000|2024-09-15 21:21:50|14624.79|14544.79|14624.7|14544.7|14625.12|14545.12|14624.64|14544.64|10
1726435320000|2024-09-15 21:22:00|14625.12|14545.12|14625.83|14545.83|14625.96|14545.96|14625.12|14545.12|8
1726435330000|2024-09-15 21:22:10|14625.86|14545.86|14627.25|14547.25|14627.25|14547.25|14625.73|14545.73|10
1726435340000|2024-09-15 21:22:20|14627.45|14547.45|14627.71|14547.71|14627.87|14547.87|14627.45|14547.45|9
1726435350000|2024-09-15 21:22:30|14627.72|14547.72|14628|14548|14628|14548|14627.61|14547.61|9
1726435360000|2024-09-15 21:22:40|14627.98|14547.98|14628.44|14548.44|14628.52|14548.52|14627.37|14547.37|9
1726435370000|2024-09-15 21:22:50|14628.49|14548.49|14628.24|14548.24|14628.78|14548.78|14628.24|14548.24|9
1726435380000|2024-09-15 21:23:00|14628.18|14548.18|14628.6|14548.6|14628.73|14548.73|14628.16|14548.16|9
1726435390000|2024-09-15 21:23:10|14627.69|14547.69|14626.48|14546.48|14627.69|14547.69|14626.48|14546.48|8
1726435400000|2024-09-15 21:23:20|14626.32|14546.32|14626.5|14546.5|14626.5|14546.5|14626.06|14546.06|9
1726435410000|2024-09-15 21:23:30|14626.75|14546.75|14623.48|14543.48|14626.77|14546.77|14623.48|14543.48|10
1726435420000|2024-09-15 21:23:40|14622.75|14542.75|14619.84|14539.84|14622.75|14542.75|14619.84|14539.84|9
1726435430000|2024-09-15 21:23:50|14618.72|14538.72|14615.18|14535.18|14618.72|14538.72|14615.18|14535.18|9
1726435440000|2024-09-15 21:24:00|14615.11|14535.11|14614.02|14534.02|14615.11|14535.11|14614.02|14534.02|9
1726435450000|2024-09-15 21:24:10|14614.41|14534.41|14613.72|14533.72|14614.41|14534.41|14613.72|14533.72|8
1726435460000|2024-09-15 21:24:20|14613.98|14533.98|14613.08|14533.08|14614.04|14534.04|14613.08|14533.08|10
1726435470000|2024-09-15 21:24:30|14612.93|14532.93|14609.96|14529.96|14612.93|14532.93|14609.96|14529.96|10
1726435480000|2024-09-15 21:24:40|14608.98|14528.98|14607.91|14527.91|14608.98|14528.98|14607.85|14527.85|10
1726435490000|2024-09-15 21:24:50|14607.77|14527.77|14607.59|14527.59|14607.77|14527.77|14606.54|14526.54|9
1726435500000|2024-09-15 21:25:00|14607.61|14527.61|14608.14|14528.14|14608.2|14528.2|14607.16|14527.16|10
1726435510000|2024-09-15 21:25:10|14607.71|14527.71|14607.6|14527.6|14607.71|14527.71|14607.56|14527.56|10
1726435520000|2024-09-15 21:25:20|14607.86|14527.86|14609.08|14529.08|14609.08|14529.08|14607.65|14527.65|10
1726435530000|2024-09-15 21:25:30|14609.72|14529.72|14610.78|14530.78|14610.78|14530.78|14609.72|14529.72|9
1726435540000|2024-09-15 21:25:40|14610.8|14530.8|14609.94|14529.94|14610.99|14530.99|14609.94|14529.94|10
1726435550000|2024-09-15 21:25:50|14609.93|14529.93|14609.73|14529.73|14609.93|14529.93|14609.4|14529.4|9
1726435560000|2024-09-15 21:26:00|14609.76|14529.76|14611.08|14531.08|14611.08|14531.08|14609.71|14529.71|9
1726435570000|2024-09-15 21:26:10|14611.18|14531.18|14610.92|14530.92|14611.3|14531.3|14610.82|14530.82|7
1726435580000|2024-09-15 21:26:20|14610.91|14530.91|14610.73|14530.73|14610.91|14530.91|14610.64|14530.64|8
1726435590000|2024-09-15 21:26:30|14611.3|14531.3|14613.34|14533.34|14613.38|14533.38|14611.3|14531.3|9
1726435600000|2024-09-15 21:26:40|14613.33|14533.33|14611.66|14531.66|14613.44|14533.44|14611.66|14531.66|10
1726435610000|2024-09-15 21:26:50|14611.61|14531.61|14613.18|14533.18|14613.4|14533.4|14611.61|14531.61|10
1726435620000|2024-09-15 21:27:00|14613.15|14533.15|14613.28|14533.28|14613.33|14533.33|14613.11|14533.11|9
1726435630000|2024-09-15 21:27:10|14613.27|14533.27|14612.77|14532.77|14613.27|14533.27|14612.77|14532.77|8
1726435640000|2024-09-15 21:27:20|14612.78|14532.78|14609.85|14529.85|14612.87|14532.87|14609.85|14529.85|10
1726435650000|2024-09-15 21:27:30|14609.49|14529.49|14604.89|14524.89|14609.56|14529.56|14604.89|14524.89|10
1726435660000|2024-09-15 21:27:40|14603.11|14523.11|14600.95|14520.95|14603.81|14523.81|14600.95|14520.95|10
1726435670000|2024-09-15 21:27:50|14601|14521|14601.09|14521.09|14601.85|14521.85|14600.85|14520.85|9
1726435680000|2024-09-15 21:28:00|14600.76|14520.76|14600.11|14520.11|14600.76|14520.76|14599.5|14519.5|10
1726435690000|2024-09-15 21:28:10|14600.29|14520.29|14600.48|14520.48|14600.59|14520.59|14599.98|14519.98|9
1726435700000|2024-09-15 21:28:20|14600.77|14520.77|14602.7|14522.7|14602.7|14522.7|14600.77|14520.77|8
1726435710000|2024-09-15 21:28:30|14602.91|14522.91|14606.87|14526.87|14606.87|14526.87|14602.91|14522.91|10
1726435720000|2024-09-15 21:28:40|14607.23|14527.23|14609.22|14529.22|14609.22|14529.22|14607.23|14527.23|10
1726435730000|2024-09-15 21:28:50|14610.35|14530.35|14612.97|14532.97|14612.97|14532.97|14610.21|14530.21|9
1726435740000|2024-09-15 21:29:00|14613.07|14533.07|14613.51|14533.51|14613.52|14533.52|14613.07|14533.07|8
1726435750000|2024-09-15 21:29:10|14613.53|14533.53|14617.18|14537.18|14617.26|14537.26|14613.53|14533.53|10
1726435760000|2024-09-15 21:29:20|14617.41|14537.41|14618.62|14538.62|14618.62|14538.62|14617.29|14537.29|7
1726435770000|2024-09-15 21:29:30|14618.8|14538.8|14617.05|14537.05|14620.59|14540.59|14617.05|14537.05|10
1726435780000|2024-09-15 21:29:40|14616.56|14536.56|14618.59|14538.59|14618.59|14538.59|14615.95|14535.95|10
1726435790000|2024-09-15 21:29:50|14618.52|14538.52|14618.28|14538.28|14618.79|14538.79|14618.28|14538.28|7
1726435800000|2024-09-15 21:30:00|14618.25|14538.25|14617.46|14537.46|14618.25|14538.25|14617.31|14537.31|10
1726435810000|2024-09-15 21:30:10|14617.49|14537.49|14616.07|14536.07|14617.49|14537.49|14615.98|14535.98|10
1726435820000|2024-09-15 21:30:20|14614.67|14534.67|14618.33|14538.33|14618.33|14538.33|14614.67|14534.67|10
1726435830000|2024-09-15 21:30:30|14618.94|14538.94|14623.14|14543.14|14623.14|14543.14|14618.94|14538.94|9
1726435840000|2024-09-15 21:30:40|14623.46|14543.46|14626.16|14546.16|14626.16|14546.16|14623.46|14543.46|10
1726435850000|2024-09-15 21:30:50|14626.15|14546.15|14625.74|14545.74|14626.61|14546.61|14625.74|14545.74|10
1726435860000|2024-09-15 21:31:00|14625.8|14545.8|14626.24|14546.24|14626.24|14546.24|14625.34|14545.34|8
1726435870000|2024-09-15 21:31:10|14626.19|14546.19|14627.8|14547.8|14627.8|14547.8|14626.07|14546.07|9
1726435880000|2024-09-15 21:31:20|14628.09|14548.09|14629.48|14549.48|14629.48|14549.48|14628.09|14548.09|9
1726435890000|2024-09-15 21:31:30|14629.76|14549.76|14630.51|14550.51|14630.51|14550.51|14629.76|14549.76|10
1726435900000|2024-09-15 21:31:40|14630.56|14550.56|14631.1|14551.1|14631.1|14551.1|14629.44|14549.44|10
1726435910000|2024-09-15 21:31:50|14631.11|14551.11|14630.85|14550.85|14631.11|14551.11|14630.67|14550.67|9
1726435920000|2024-09-15 21:32:00|14630.72|14550.72|14630.16|14550.16|14630.73|14550.73|14630.16|14550.16|10
1726435930000|2024-09-15 21:32:10|14630.07|14550.07|14630.69|14550.69|14630.69|14550.69|14630.07|14550.07|8
1726435940000|2024-09-15 21:32:20|14630.77|14550.77|14630.88|14550.88|14630.88|14550.88|14630.77|14550.77|9
1726435950000|2024-09-15 21:32:30|14630.85|14550.85|14631.97|14551.97|14631.97|14551.97|14630.85|14550.85|9
1726435960000|2024-09-15 21:32:40|14631.96|14551.96|14635.02|14555.02|14635.02|14555.02|14631.96|14551.96|9
1726435970000|2024-09-15 21:32:50|14635.04|14555.04|14633.77|14553.77|14635.09|14555.09|14633.77|14553.77|7
1726435980000|2024-09-15 21:33:00|14633.82|14553.82|14632.46|14552.46|14633.84|14553.84|14632.46|14552.46|9
1726435990000|2024-09-15 21:33:10|14631.99|14551.99|14629.35|14549.35|14631.99|14551.99|14629.35|14549.35|10
1726436000000|2024-09-15 21:33:20|14628.3|14548.3|14626.1|14546.1|14628.3|14548.3|14626.1|14546.1|10
1726436010000|2024-09-15 21:33:30|14625.39|14545.39|14625.09|14545.09|14625.39|14545.39|14624.76|14544.76|10
1726436020000|2024-09-15 21:33:40|14625.49|14545.49|14627.1|14547.1|14627.1|14547.1|14624.99|14544.99|10
1726436030000|2024-09-15 21:33:50|14627.15|14547.15|14626.44|14546.44|14627.73|14547.73|14626.37|14546.37|10
1726436040000|2024-09-15 21:34:00|14625.43|14545.43|14624.18|14544.18|14625.43|14545.43|14624.09|14544.09|10
1726436050000|2024-09-15 21:34:10|14624.2|14544.2|14624.33|14544.33|14624.33|14544.33|14623.86|14543.86|8
1726436060000|2024-09-15 21:34:20|14624.36|14544.36|14624.35|14544.35|14624.43|14544.43|14624.34|14544.34|9
1726436070000|2024-09-15 21:34:30|14624.45|14544.45|14626.45|14546.45|14626.45|14546.45|14624.45|14544.45|10
1726436080000|2024-09-15 21:34:40|14626.35|14546.35|14627.64|14547.64|14627.64|14547.64|14626.32|14546.32|10
1726436090000|2024-09-15 21:34:50|14628.32|14548.32|14629.81|14549.81|14629.81|14549.81|14628.32|14548.32|10
1726436100000|2024-09-15 21:35:00|14629.97|14549.97|14630.85|14550.85|14631|14551|14629.87|14549.87|10
1726436110000|2024-09-15 21:35:10|14630.95|14550.95|14630.92|14550.92|14631.23|14551.23|14630.84|14550.84|8
1726436120000|2024-09-15 21:35:20|14630.98|14550.98|14631.42|14551.42|14631.42|14551.42|14630.96|14550.96|7
1726436130000|2024-09-15 21:35:30|14631.43|14551.43|14631.89|14551.89|14631.89|14551.89|14631.43|14551.43|10
1726436140000|2024-09-15 21:35:40|14631.9|14551.9|14631.79|14551.79|14631.91|14551.91|14631.79|14551.79|7
1726436150000|2024-09-15 21:35:50|14631.46|14551.46|14631.46|14551.46|14631.47|14551.47|14631.28|14551.28|7
1726436160000|2024-09-15 21:36:00|14631.6|14551.6|14630.73|14550.73|14631.66|14551.66|14630.73|14550.73|9
1726436170000|2024-09-15 21:36:10|14629.91|14549.91|14629.13|14549.13|14629.91|14549.91|14629.13|14549.13|7
1726436180000|2024-09-15 21:36:20|14628.59|14548.59|14628.47|14548.47|14628.59|14548.59|14628.36|14548.36|10
1726436190000|2024-09-15 21:36:30|14628.39|14548.39|14628.62|14548.62|14628.62|14548.62|14628.29|14548.29|8
1726436200000|2024-09-15 21:36:40|14628.19|14548.19|14628.13|14548.13|14628.32|14548.32|14627.98|14547.98|9
1726436210000|2024-09-15 21:36:50|14627.97|14547.97|14624.68|14544.68|14627.97|14547.97|14624.68|14544.68|10
1726436220000|2024-09-15 21:37:00|14624.67|14544.67|14624.2|14544.2|14624.67|14544.67|14624.19|14544.19|9
1726436230000|2024-09-15 21:37:10|14624.08|14544.08|14624.23|14544.23|14624.23|14544.23|14623.99|14543.99|9
1726436240000|2024-09-15 21:37:20|14624.34|14544.34|14624.98|14544.98|14624.98|14544.98|14624.13|14544.13|9
1726436250000|2024-09-15 21:37:30|14624.92|14544.92|14626.03|14546.03|14626.03|14546.03|14624.92|14544.92|10
1726436260000|2024-09-15 21:37:40|14626.16|14546.16|14626.69|14546.69|14626.69|14546.69|14625.96|14545.96|10
1726436270000|2024-09-15 21:37:50|14627.04|14547.04|14627.24|14547.24|14627.37|14547.37|14627.04|14547.04|9
1726436280000|2024-09-15 21:38:00|14627.18|14547.18|14626.75|14546.75|14627.34|14547.34|14626.75|14546.75|10
1726436290000|2024-09-15 21:38:10|14626.43|14546.43|14625.41|14545.41|14626.43|14546.43|14625.41|14545.41|10
1726436300000|2024-09-15 21:38:20|14624.99|14544.99|14624.32|14544.32|14624.99|14544.99|14623.91|14543.91|10
1726436310000|2024-09-15 21:38:30|14624.51|14544.51|14625.22|14545.22|14625.62|14545.62|14624.51|14544.51|10
1726436320000|2024-09-15 21:38:40|14624.71|14544.71|14625.81|14545.81|14625.83|14545.83|14624.71|14544.71|8
1726436330000|2024-09-15 21:38:50|14625.61|14545.61|14624.99|14544.99|14625.99|14545.99|14624.76|14544.76|10
1726436340000|2024-09-15 21:39:00|14625.06|14545.06|14625.54|14545.54|14625.85|14545.85|14625.06|14545.06|10
1726436350000|2024-09-15 21:39:10|14625.02|14545.02|14626.03|14546.03|14626.5|14546.5|14625.02|14545.02|10
1726436360000|2024-09-15 21:39:20|14625.87|14545.87|14625.55|14545.55|14626.01|14546.01|14624.85|14544.85|10
1726436370000|2024-09-15 21:39:30|14625.56|14545.56|14625.75|14545.75|14625.75|14545.75|14624.41|14544.41|8
1726436380000|2024-09-15 21:39:40|14625.76|14545.76|14625.85|14545.85|14626.14|14546.14|14625.76|14545.76|9
1726436390000|2024-09-15 21:39:50|14625.83|14545.83|14624.69|14544.69|14625.87|14545.87|14624.43|14544.43|9
1726436400000|2024-09-15 21:40:00|14624.66|14544.66|14623.59|14543.59|14624.66|14544.66|14623.43|14543.43|9
1726436410000|2024-09-15 21:40:10|14623.65|14543.65|14621.6|14541.6|14623.67|14543.67|14621.36|14541.36|10
1726436420000|2024-09-15 21:40:20|14621.79|14541.79|14621.81|14541.81|14621.81|14541.81|14621.19|14541.19|10
1726436430000|2024-09-15 21:40:30|14622.04|14542.04|14622.08|14542.08|14622.19|14542.19|14621.93|14541.93|10
1726436440000|2024-09-15 21:40:40|14622.09|14542.09|14622.92|14542.92|14622.92|14542.92|14622.09|14542.09|10
1726436450000|2024-09-15 21:40:50|14622.94|14542.94|14622.56|14542.56|14622.94|14542.94|14622.56|14542.56|6
1726436460000|2024-09-15 21:41:00|14621.99|14541.99|14621.92|14541.92|14621.99|14541.99|14621.64|14541.64|10
1726436470000|2024-09-15 21:41:10|14621.95|14541.95|14621.15|14541.15|14621.96|14541.96|14621.13|14541.13|9
1726436480000|2024-09-15 21:41:20|14621.13|14541.13|14621.49|14541.49|14621.49|14541.49|14621.13|14541.13|8
1726436490000|2024-09-15 21:41:30|14621.51|14541.51|14621.75|14541.75|14621.81|14541.81|14621.42|14541.42|8
1726436500000|2024-09-15 21:41:40|14621.71|14541.71|14621.62|14541.62|14621.75|14541.75|14621.62|14541.62|6
1726436510000|2024-09-15 21:41:50|14621.57|14541.57|14620.64|14540.64|14621.57|14541.57|14620.64|14540.64|9
1726436520000|2024-09-15 21:42:00|14620.67|14540.67|14620.54|14540.54|14620.67|14540.67|14620.44|14540.44|10
1726436530000|2024-09-15 21:42:10|14620.57|14540.57|14621.16|14541.16|14621.16|14541.16|14620.57|14540.57|9
1726436540000|2024-09-15 21:42:20|14621.08|14541.08|14621.68|14541.68|14621.68|14541.68|14621.08|14541.08|9
1726436550000|2024-09-15 21:42:30|14621.56|14541.56|14622.01|14542.01|14622.24|14542.24|14621.52|14541.52|10
1726436560000|2024-09-15 21:42:40|14621.93|14541.93|14621.5|14541.5|14621.93|14541.93|14621.5|14541.5|8
1726436570000|2024-09-15 21:42:50|14621.9|14541.9|14621.34|14541.34|14621.9|14541.9|14621.34|14541.34|10
1726436580000|2024-09-15 21:43:00|14621.88|14541.88|14622.8|14542.8|14622.8|14542.8|14621.88|14541.88|7
1726436590000|2024-09-15 21:43:10|14622.54|14542.54|14623.61|14543.61|14623.61|14543.61|14622.54|14542.54|10
1726436600000|2024-09-15 21:43:20|14623.77|14543.77|14622.86|14542.86|14624.23|14544.23|14622.86|14542.86|9
1726436610000|2024-09-15 21:43:30|14623.14|14543.14|14624.38|14544.38|14624.38|14544.38|14623.07|14543.07|10
1726436620000|2024-09-15 21:43:40|14624.56|14544.56|14625.12|14545.12|14625.12|14545.12|14624.56|14544.56|8
1726436630000|2024-09-15 21:43:50|14625.23|14545.23|14625.34|14545.34|14625.42|14545.42|14624.67|14544.67|9
1726436640000|2024-09-15 21:44:00|14625.26|14545.26|14625.79|14545.79|14625.79|14545.79|14625.23|14545.23|8
1726436650000|2024-09-15 21:44:10|14625.86|14545.86|14625.81|14545.81|14625.86|14545.86|14625.25|14545.25|10
1726436660000|2024-09-15 21:44:20|14626.35|14546.35|14625.44|14545.44|14626.82|14546.82|14625.44|14545.44|10
1726436670000|2024-09-15 21:44:30|14625.05|14545.05|14625.11|14545.11|14625.15|14545.15|14624.85|14544.85|10
1726436680000|2024-09-15 21:44:40|14625.06|14545.06|14626.2|14546.2|14626.2|14546.2|14625.06|14545.06|10
1726436690000|2024-09-15 21:44:50|14626.25|14546.25|14626.99|14546.99|14626.99|14546.99|14626.25|14546.25|10
1726436700000|2024-09-15 21:45:00|14627.16|14547.16|14627.53|14547.53|14627.59|14547.59|14627.16|14547.16|8
1726436710000|2024-09-15 21:45:10|14627.51|14547.51|14629.77|14549.77|14629.77|14549.77|14627.5|14547.5|8
1726436720000|2024-09-15 21:45:20|14629.79|14549.79|14629.77|14549.77|14629.79|14549.79|14629.76|14549.76|7
1726436730000|2024-09-15 21:45:30|14629.27|14549.27|14629.24|14549.24|14629.55|14549.55|14629.24|14549.24|9
1726436740000|2024-09-15 21:45:40|14629.28|14549.28|14628.94|14548.94|14629.28|14549.28|14628.94|14548.94|7
1726436750000|2024-09-15 21:45:50|14628.92|14548.92|14630.3|14550.3|14630.7|14550.7|14628.92|14548.92|10
1726436760000|2024-09-15 21:46:00|14630.33|14550.33|14630.56|14550.56|14630.56|14550.56|14630.33|14550.33|8
1726436770000|2024-09-15 21:46:10|14630.41|14550.41|14630.62|14550.62|14630.62|14550.62|14630.41|14550.41|8
1726436780000|2024-09-15 21:46:20|14630.61|14550.61|14629.81|14549.81|14630.67|14550.67|14629.79|14549.79|10
1726436790000|2024-09-15 21:46:30|14629.8|14549.8|14629.81|14549.81|14629.85|14549.85|14629.57|14549.57|8
1726436800000|2024-09-15 21:46:40|14629.72|14549.72|14628.71|14548.71|14629.72|14549.72|14628.71|14548.71|8
1726436810000|2024-09-15 21:46:50|14628.88|14548.88|14630.75|14550.75|14630.75|14550.75|14628.88|14548.88|10
1726436820000|2024-09-15 21:47:00|14630.73|14550.73|14630.85|14550.85|14630.99|14550.99|14630.5|14550.5|9
1726436830000|2024-09-15 21:47:10|14630.83|14550.83|14630.51|14550.51|14630.91|14550.91|14630.5|14550.5|9
1726436840000|2024-09-15 21:47:20|14630.48|14550.48|14629.69|14549.69|14630.59|14550.59|14629.61|14549.61|7
1726436850000|2024-09-15 21:47:30|14629.31|14549.31|14629.3|14549.3|14629.33|14549.33|14629.3|14549.3|5
1726436860000|2024-09-15 21:47:40|14629.22|14549.22|14623.34|14543.34|14629.22|14549.22|14623.34|14543.34|8
1726436870000|2024-09-15 21:47:50|14623.21|14543.21|14619.01|14539.01|14623.21|14543.21|14619.01|14539.01|10
1726436880000|2024-09-15 21:48:00|14618.75|14538.75|14619.15|14539.15|14619.95|14539.95|14618.75|14538.75|9
1726436890000|2024-09-15 21:48:10|14619.14|14539.14|14617.79|14537.79|14619.14|14539.14|14617.79|14537.79|9
1726436900000|2024-09-15 21:48:20|14617.71|14537.71|14617.37|14537.37|14617.71|14537.71|14617.37|14537.37|8
1726436910000|2024-09-15 21:48:30|14617.61|14537.61|14617.69|14537.69|14617.92|14537.92|14617.29|14537.29|10
1726436920000|2024-09-15 21:48:40|14617.75|14537.75|14618.87|14538.87|14618.87|14538.87|14617.26|14537.26|8
1726436930000|2024-09-15 21:48:50|14619.07|14539.07|14618.76|14538.76|14619.1|14539.1|14618.72|14538.72|8
1726436940000|2024-09-15 21:49:00|14618.45|14538.45|14615.25|14535.25|14618.53|14538.53|14615.25|14535.25|9
1726436950000|2024-09-15 21:49:10|14615.26|14535.26|14613.59|14533.59|14615.26|14535.26|14613.45|14533.45|9
1726436960000|2024-09-15 21:49:20|14613.67|14533.67|14613.36|14533.36|14613.67|14533.67|14613.28|14533.28|10
1726436970000|2024-09-15 21:49:30|14613.4|14533.4|14611.96|14531.96|14613.42|14533.42|14611.96|14531.96|7
1726436980000|2024-09-15 21:49:40|14612.09|14532.09|14611.63|14531.63|14612.09|14532.09|14610.89|14530.89|10
1726436990000|2024-09-15 21:49:50|14611.53|14531.53|14611.05|14531.05|14611.53|14531.53|14610.22|14530.22|10
1726437000000|2024-09-15 21:50:00|14610.86|14530.86|14610.58|14530.58|14611.7|14531.7|14610.58|14530.58|10
1726437010000|2024-09-15 21:50:10|14610.59|14530.59|14609.86|14529.86|14610.74|14530.74|14609.77|14529.77|9
1726437020000|2024-09-15 21:50:20|14609.88|14529.88|14610.3|14530.3|14610.3|14530.3|14609.37|14529.37|10
1726437030000|2024-09-15 21:50:30|14610.64|14530.64|14611.49|14531.49|14611.49|14531.49|14610.43|14530.43|10
1726437040000|2024-09-15 21:50:40|14611.5|14531.5|14613.08|14533.08|14613.08|14533.08|14611.5|14531.5|9
1726437050000|2024-09-15 21:50:50|14613.11|14533.11|14615.09|14535.09|14615.09|14535.09|14613.09|14533.09|8
1726437060000|2024-09-15 21:51:00|14615.08|14535.08|14614.48|14534.48|14615.18|14535.18|14614.48|14534.48|10
1726437070000|2024-09-15 21:51:10|14614.26|14534.26|14616.97|14536.97|14616.97|14536.97|14614.15|14534.15|10
1726437080000|2024-09-15 21:51:20|14617.43|14537.43|14617.87|14537.87|14617.87|14537.87|14617.43|14537.43|10
1726437090000|2024-09-15 21:51:30|14617.92|14537.92|14618.35|14538.35|14618.35|14538.35|14617.92|14537.92|9
1726437100000|2024-09-15 21:51:40|14618.96|14538.96|14618.34|14538.34|14618.96|14538.96|14617.96|14537.96|10
1726437110000|2024-09-15 21:51:50|14618.42|14538.42|14622.62|14542.62|14622.69|14542.69|14618.42|14538.42|10
1726437120000|2024-09-15 21:52:00|14622.79|14542.79|14624.73|14544.73|14624.81|14544.81|14622.79|14542.79|10
1726437130000|2024-09-15 21:52:10|14627.27|14547.27|14629.01|14549.01|14629.01|14549.01|14627.27|14547.27|9
1726437140000|2024-09-15 21:52:20|14628.94|14548.94|14629.91|14549.91|14629.93|14549.93|14628.94|14548.94|10
1726437150000|2024-09-15 21:52:30|14630.14|14550.14|14630.67|14550.67|14630.67|14550.67|14630.14|14550.14|8
1726437160000|2024-09-15 21:52:40|14630.58|14550.58|14631.14|14551.14|14631.33|14551.33|14630.58|14550.58|10
1726437170000|2024-09-15 21:52:50|14631.12|14551.12|14632.51|14552.51|14632.57|14552.57|14631.12|14551.12|5
1726437180000|2024-09-15 21:53:00|14632.53|14552.53|14632.97|14552.97|14632.97|14552.97|14632.46|14552.46|8
1726437190000|2024-09-15 21:53:10|14632.88|14552.88|14633.48|14553.48|14633.56|14553.56|14632.62|14552.62|10
1726437200000|2024-09-15 21:53:20|14633.6|14553.6|14633.44|14553.44|14633.83|14553.83|14632|14552|10
1726437210000|2024-09-15 21:53:30|14633.35|14553.35|14634.86|14554.86|14634.88|14554.88|14633.35|14553.35|10
1726437220000|2024-09-15 21:53:40|14634.76|14554.76|14635.05|14555.05|14635.05|14555.05|14634.63|14554.63|6
1726437230000|2024-09-15 21:53:50|14635.04|14555.04|14634.76|14554.76|14635.14|14555.14|14634.76|14554.76|9
1726437240000|2024-09-15 21:54:00|14635.01|14555.01|14635.23|14555.23|14635.26|14555.26|14634.79|14554.79|9
1726437250000|2024-09-15 21:54:10|14635.21|14555.21|14634.02|14554.02|14635.47|14555.47|14633.71|14553.71|10
1726437260000|2024-09-15 21:54:20|14633.98|14553.98|14634.83|14554.83|14634.94|14554.94|14633.8|14553.8|10
1726437270000|2024-09-15 21:54:30|14634.45|14554.45|14638.01|14558.01|14638.01|14558.01|14634.33|14554.33|10
1726437280000|2024-09-15 21:54:40|14638.15|14558.15|14639.55|14559.55|14639.58|14559.58|14637.97|14557.97|9
1726437290000|2024-09-15 21:54:50|14639.38|14559.38|14640.72|14560.72|14640.72|14560.72|14639.25|14559.25|9
1726437300000|2024-09-15 21:55:00|14640.71|14560.71|14640.45|14560.45|14640.92|14560.92|14640.45|14560.45|8
1726437310000|2024-09-15 21:55:10|14639.97|14559.97|14638.26|14558.26|14640.28|14560.28|14638.12|14558.12|10
1726437320000|2024-09-15 21:55:20|14638.21|14558.21|14637.39|14557.39|14638.21|14558.21|14637.2|14557.2|9
1726437330000|2024-09-15 21:55:30|14637.29|14557.29|14637.13|14557.13|14637.53|14557.53|14637.02|14557.02|8
1726437340000|2024-09-15 21:55:40|14637.27|14557.27|14637.3|14557.3|14637.55|14557.55|14637.27|14557.27|7
1726437350000|2024-09-15 21:55:50|14637.29|14557.29|14637.19|14557.19|14637.29|14557.29|14637.19|14557.19|5
1726437360000|2024-09-15 21:56:00|14637.14|14557.14|14637.35|14557.35|14637.36|14557.36|14636.86|14556.86|7
1726437370000|2024-09-15 21:56:10|14637.39|14557.39|14637.49|14557.49|14637.55|14557.55|14637.38|14557.38|6
1726437380000|2024-09-15 21:56:20|14637.66|14557.66|14637.75|14557.75|14637.85|14557.85|14637.6|14557.6|10
1726437390000|2024-09-15 21:56:30|14637.81|14557.81|14638.03|14558.03|14638.24|14558.24|14637.81|14557.81|9
1726437400000|2024-09-15 21:56:40|14638.1|14558.1|14638|14558|14638.11|14558.11|14638|14558|7
1726437410000|2024-09-15 21:56:50|14637.92|14557.92|14638.28|14558.28|14638.28|14558.28|14637.87|14557.87|9
1726437420000|2024-09-15 21:57:00|14638.27|14558.27|14638.42|14558.42|14638.42|14558.42|14637.97|14557.97|10
1726437430000|2024-09-15 21:57:10|14638.43|14558.43|14638.19|14558.19|14638.43|14558.43|14638.19|14558.19|7
1726437440000|2024-09-15 21:57:20|14638.37|14558.37|14638.14|14558.14|14638.52|14558.52|14638.14|14558.14|9
1726437450000|2024-09-15 21:57:30|14638.48|14558.48|14638.88|14558.88|14638.88|14558.88|14638.48|14558.48|9
1726437460000|2024-09-15 21:57:40|14638.92|14558.92|14639.45|14559.45|14639.59|14559.59|14638.92|14558.92|9
1726437470000|2024-09-15 21:57:50|14639.63|14559.63|14640.18|14560.18|14640.44|14560.44|14639.63|14559.63|10
1726437480000|2024-09-15 21:58:00|14640.19|14560.19|14640.17|14560.17|14640.19|14560.19|14639.79|14559.79|9
1726437490000|2024-09-15 21:58:10|14640.12|14560.12|14638.57|14558.57|14640.12|14560.12|14638.39|14558.39|8
1726437500000|2024-09-15 21:58:20|14638.34|14558.34|14638.05|14558.05|14638.34|14558.34|14637.93|14557.93|9
1726437510000|2024-09-15 21:58:30|14637.73|14557.73|14637|14557|14637.73|14557.73|14637|14557|8
1726437520000|2024-09-15 21:58:40|14636.86|14556.86|14636.86|14556.86|14636.95|14556.95|14636.81|14556.81|10
1726437530000|2024-09-15 21:58:50|14636.81|14556.81|14637.09|14557.09|14637.09|14557.09|14636.78|14556.78|7
1726437540000|2024-09-15 21:59:00|14637.11|14557.11|14637.13|14557.13|14637.13|14557.13|14637.11|14557.11|5
1726437550000|2024-09-15 21:59:10|14637.3|14557.3|14637.34|14557.34|14637.37|14557.37|14637.3|14557.3|5
1726437560000|2024-09-15 21:59:20|14637.36|14557.36|14637.68|14557.68|14637.69|14557.69|14637.36|14557.36|7
1726437570000|2024-09-15 21:59:30|14637.57|14557.57|14637.21|14557.21|14637.67|14557.67|14637.21|14557.21|8
1726437580000|2024-09-15 21:59:40|14637.28|14557.28|14637.46|14557.46|14637.46|14557.46|14637.26|14557.26|7
1726437590000|2024-09-15 21:59:50|14637.45|14557.45|14638.32|14558.32|14638.39|14558.39|14637.45|14557.45|8
1726437600000|2024-09-15 22:00:00|14638.26|14558.26|14635.6|14555.6|14638.57|14558.57|14635.57|14555.57|10
1726437610000|2024-09-15 22:00:10|14634.86|14554.86|14633.52|14553.52|14634.86|14554.86|14633.52|14553.52|10
1726437620000|2024-09-15 22:00:20|14633.81|14553.81|14638.3|14558.3|14638.3|14558.3|14633.81|14553.81|10
1726437630000|2024-09-15 22:00:30|14638.52|14558.52|14636.1|14556.1|14638.52|14558.52|14636.1|14556.1|9
1726437640000|2024-09-15 22:00:40|14634.84|14554.84|14630.18|14550.18|14634.84|14554.84|14630.18|14550.18|10
1726437650000|2024-09-15 22:00:50|14629.88|14549.88|14625.88|14545.88|14629.88|14549.88|14625.88|14545.88|10
1726437660000|2024-09-15 22:01:00|14625.51|14545.51|14623.42|14543.42|14626.16|14546.16|14623.42|14543.42|10
1726437670000|2024-09-15 22:01:10|14623.69|14543.69|14618.72|14538.72|14623.69|14543.69|14618.72|14538.72|10
1726437680000|2024-09-15 22:01:20|14618.37|14538.37|14619.99|14539.99|14619.99|14539.99|14617.95|14537.95|10
1726437690000|2024-09-15 22:01:30|14619.98|14539.98|14619.29|14539.29|14619.98|14539.98|14619.06|14539.06|10
1726437700000|2024-09-15 22:01:40|14618.93|14538.93|14619.24|14539.24|14619.55|14539.55|14618.93|14538.93|9
1726437710000|2024-09-15 22:01:50|14619.29|14539.29|14620.67|14540.67|14620.67|14540.67|14619.29|14539.29|10
1726437720000|2024-09-15 22:02:00|14620.43|14540.43|14616.47|14536.47|14620.43|14540.43|14616.47|14536.47|9
1726437730000|2024-09-15 22:02:10|14616.4|14536.4|14612.59|14532.59|14616.62|14536.62|14612.59|14532.59|10
1726437740000|2024-09-15 22:02:20|14609.54|14529.54|14604.27|14524.27|14609.54|14529.54|14604.26|14524.26|10
1726437750000|2024-09-15 22:02:30|14604.34|14524.34|14599.57|14519.57|14604.68|14524.68|14599.57|14519.57|10
1726437760000|2024-09-15 22:02:40|14599.31|14519.31|14597.99|14517.99|14599.31|14519.31|14596.63|14516.63|10
1726437770000|2024-09-15 22:02:50|14597.88|14517.88|14598.02|14518.02|14598.17|14518.17|14597.69|14517.69|10
1726437780000|2024-09-15 22:03:00|14598.98|14518.98|14600.98|14520.98|14601.23|14521.23|14598.98|14518.98|10
1726437790000|2024-09-15 22:03:10|14600.68|14520.68|14597.83|14517.83|14600.93|14520.93|14597.83|14517.83|9
1726437800000|2024-09-15 22:03:20|14597.65|14517.65|14599.43|14519.43|14599.9|14519.9|14597.65|14517.65|10
1726437810000|2024-09-15 22:03:30|14599.29|14519.29|14597.05|14517.05|14599.29|14519.29|14597.01|14517.01|6
1726437820000|2024-09-15 22:03:40|14596.07|14516.07|14594.6|14514.6|14596.07|14516.07|14594.22|14514.22|10
1726437830000|2024-09-15 22:03:50|14594.05|14514.05|14592.61|14512.61|14594.05|14514.05|14590.9|14510.9|10
1726437840000|2024-09-15 22:04:00|14593.03|14513.03|14593.04|14513.04|14593.81|14513.81|14592.94|14512.94|10
1726437850000|2024-09-15 22:04:10|14593.52|14513.52|14592.08|14512.08|14593.9|14513.9|14592.08|14512.08|10
1726437860000|2024-09-15 22:04:20|14592.58|14512.58|14591.31|14511.31|14592.68|14512.68|14591.31|14511.31|8
1726437870000|2024-09-15 22:04:30|14591.32|14511.32|14590.95|14510.95|14591.33|14511.33|14590.94|14510.94|9
1726437880000|2024-09-15 22:04:40|14590.93|14510.93|14590.23|14510.23|14590.93|14510.93|14589.8|14509.8|10
1726437890000|2024-09-15 22:04:50|14589.89|14509.89|14590.75|14510.75|14590.75|14510.75|14589.89|14509.89|10
1726437900000|2024-09-15 22:05:00|14590.56|14510.56|14590.74|14510.74|14590.79|14510.79|14590.31|14510.31|9
1726437910000|2024-09-15 22:05:10|14590.55|14510.55|14587.49|14507.49|14590.55|14510.55|14587.24|14507.24|10
1726437920000|2024-09-15 22:05:20|14588.07|14508.07|14585.85|14505.85|14588.14|14508.14|14585.85|14505.85|10
1726437930000|2024-09-15 22:05:30|14585.82|14505.82|14586.41|14506.41|14586.41|14506.41|14585.49|14505.49|10
1726437940000|2024-09-15 22:05:40|14586.98|14506.98|14591.29|14511.29|14591.51|14511.51|14586.98|14506.98|9
1726437950000|2024-09-15 22:05:50|14590.79|14510.79|14592.87|14512.87|14593.51|14513.51|14590.79|14510.79|10
1726437960000|2024-09-15 22:06:00|14593.43|14513.43|14589.9|14509.9|14593.43|14513.43|14589.9|14509.9|10
1726437970000|2024-09-15 22:06:10|14589.49|14509.49|14589.18|14509.18|14589.58|14509.58|14589.04|14509.04|10
1726437980000|2024-09-15 22:06:20|14589.73|14509.73|14589.77|14509.77|14589.96|14509.96|14589.33|14509.33|10
1726437990000|2024-09-15 22:06:30|14589.42|14509.42|14590.01|14510.01|14590.12|14510.12|14589.42|14509.42|10
1726438000000|2024-09-15 22:06:40|14590.32|14510.32|14590.26|14510.26|14590.45|14510.45|14590.26|14510.26|9
1726438010000|2024-09-15 22:06:50|14590.29|14510.29|14592.71|14512.71|14592.71|14512.71|14589.94|14509.94|10
1726438020000|2024-09-15 22:07:00|14592.79|14512.79|14595.32|14515.32|14595.34|14515.34|14592.79|14512.79|10
1726438030000|2024-09-15 22:07:10|14594.88|14514.88|14592.96|14512.96|14594.89|14514.89|14592.96|14512.96|9
1726438040000|2024-09-15 22:07:20|14592.57|14512.57|14592.9|14512.9|14592.9|14512.9|14592.18|14512.18|10
1726438050000|2024-09-15 22:07:30|14592.93|14512.93|14592.89|14512.89|14593.38|14513.38|14592.89|14512.89|10
1726438060000|2024-09-15 22:07:40|14592.55|14512.55|14592.32|14512.32|14592.91|14512.91|14591.92|14511.92|9
1726438070000|2024-09-15 22:07:50|14592.36|14512.36|14591.27|14511.27|14592.36|14512.36|14591.25|14511.25|9
1726438080000|2024-09-15 22:08:00|14591.59|14511.59|14593.61|14513.61|14593.61|14513.61|14591.59|14511.59|10
1726438090000|2024-09-15 22:08:10|14593.85|14513.85|14598.89|14518.89|14598.89|14518.89|14593.85|14513.85|10
1726438100000|2024-09-15 22:08:20|14599.44|14519.44|14602.47|14522.47|14602.47|14522.47|14599.44|14519.44|10
1726438110000|2024-09-15 22:08:30|14602.57|14522.57|14603.12|14523.12|14603.15|14523.15|14602.57|14522.57|10
1726438120000|2024-09-15 22:08:40|14603.14|14523.14|14604.41|14524.41|14604.41|14524.41|14603.13|14523.13|10
1726438130000|2024-09-15 22:08:50|14604.56|14524.56|14604.35|14524.35|14604.95|14524.95|14604.35|14524.35|9
1726438140000|2024-09-15 22:09:00|14604.17|14524.17|14603.72|14523.72|14604.17|14524.17|14603.65|14523.65|9
1726438150000|2024-09-15 22:09:10|14603.81|14523.81|14602.61|14522.61|14603.81|14523.81|14602.5|14522.5|10
1726438160000|2024-09-15 22:09:20|14602.65|14522.65|14604.51|14524.51|14604.51|14524.51|14602.65|14522.65|10
1726438170000|2024-09-15 22:09:30|14603.53|14523.53|14603.16|14523.16|14603.6|14523.6|14602.81|14522.81|9
1726438180000|2024-09-15 22:09:40|14603.18|14523.18|14603.11|14523.11|14603.28|14523.28|14603.05|14523.05|9
1726438190000|2024-09-15 22:09:50|14603.43|14523.43|14604.76|14524.76|14604.76|14524.76|14603.43|14523.43|9
1726438200000|2024-09-15 22:10:00|14604.98|14524.98|14604.4|14524.4|14605.07|14525.07|14604.29|14524.29|10
1726438210000|2024-09-15 22:10:10|14604.23|14524.23|14603.48|14523.48|14604.27|14524.27|14603.44|14523.44|9
1726438220000|2024-09-15 22:10:20|14603.27|14523.27|14603.98|14523.98|14603.98|14523.98|14603.1|14523.1|9
1726438230000|2024-09-15 22:10:30|14603.77|14523.77|14608.02|14528.02|14608.02|14528.02|14603.77|14523.77|9
1726438240000|2024-09-15 22:10:40|14607.97|14527.97|14609.7|14529.7|14609.7|14529.7|14607.28|14527.28|10
1726438250000|2024-09-15 22:10:50|14609.74|14529.74|14608.72|14528.72|14609.92|14529.92|14608.72|14528.72|10
1726438260000|2024-09-15 22:11:00|14608.85|14528.85|14606.4|14526.4|14608.93|14528.93|14606.4|14526.4|10
1726438270000|2024-09-15 22:11:10|14606.17|14526.17|14604.48|14524.48|14606.36|14526.36|14604.48|14524.48|10
1726438280000|2024-09-15 22:11:20|14604.75|14524.75|14606.73|14526.73|14606.73|14526.73|14604.75|14524.75|10
1726438290000|2024-09-15 22:11:30|14607.04|14527.04|14602.01|14522.01|14607.17|14527.17|14601.62|14521.62|10
1726438300000|2024-09-15 22:11:40|14601.61|14521.61|14599.06|14519.06|14601.61|14521.61|14599.06|14519.06|10
1726438310000|2024-09-15 22:11:50|14599.75|14519.75|14604.8|14524.8|14604.8|14524.8|14599.75|14519.75|10
1726438320000|2024-09-15 22:12:00|14604.92|14524.92|14604.28|14524.28|14604.92|14524.92|14604.28|14524.28|9
1726438330000|2024-09-15 22:12:10|14603.98|14523.98|14603.11|14523.11|14604.44|14524.44|14602.93|14522.93|10
1726438340000|2024-09-15 22:12:20|14603.31|14523.31|14603.67|14523.67|14604.13|14524.13|14603.19|14523.19|10
1726438350000|2024-09-15 22:12:30|14603.3|14523.3|14603.02|14523.02|14603.78|14523.78|14602.68|14522.68|10
1726438360000|2024-09-15 22:12:40|14602.96|14522.96|14602.57|14522.57|14603.08|14523.08|14602.49|14522.49|9
1726438370000|2024-09-15 22:12:50|14602.81|14522.81|14602.78|14522.78|14603.04|14523.04|14602.47|14522.47|10
1726438380000|2024-09-15 22:13:00|14602.85|14522.85|14604.04|14524.04|14604.04|14524.04|14602.59|14522.59|10
1726438390000|2024-09-15 22:13:10|14604.07|14524.07|14605.91|14525.91|14605.91|14525.91|14603.92|14523.92|10
1726438400000|2024-09-15 22:13:20|14605.89|14525.89|14607.18|14527.18|14607.18|14527.18|14605.89|14525.89|10
1726438410000|2024-09-15 22:13:30|14607.09|14527.09|14606.99|14526.99|14607.25|14527.25|14606.76|14526.76|10
1726438420000|2024-09-15 22:13:40|14607.02|14527.02|14609.26|14529.26|14609.26|14529.26|14607.02|14527.02|10
1726438430000|2024-09-15 22:13:50|14609.32|14529.32|14610.92|14530.92|14611.02|14531.02|14609.32|14529.32|9
1726438440000|2024-09-15 22:14:00|14611.16|14531.16|14609.96|14529.96|14611.16|14531.16|14609.96|14529.96|10
1726438450000|2024-09-15 22:14:10|14610.43|14530.43|14611.7|14531.7|14611.7|14531.7|14610.43|14530.43|9
1726438460000|2024-09-15 22:14:20|14611.88|14531.88|14613.04|14533.04|14613.43|14533.43|14611.88|14531.88|10
1726438470000|2024-09-15 22:14:30|14612.54|14532.54|14608.09|14528.09|14612.54|14532.54|14608.09|14528.09|10
1726438480000|2024-09-15 22:14:40|14608.01|14528.01|14611.85|14531.85|14612.2|14532.2|14607.96|14527.96|10
1726438490000|2024-09-15 22:14:50|14612.01|14532.01|14612.03|14532.03|14612.9|14532.9|14612.01|14532.01|8
1726438500000|2024-09-15 22:15:00|14612.2|14532.2|14612.79|14532.79|14612.79|14532.79|14612.01|14532.01|9
1726438510000|2024-09-15 22:15:10|14612.73|14532.73|14612.94|14532.94|14613.03|14533.03|14612.73|14532.73|9
1726438520000|2024-09-15 22:15:20|14612.96|14532.96|14613.71|14533.71|14613.72|14533.72|14612.96|14532.96|10
1726438530000|2024-09-15 22:15:30|14613.69|14533.69|14615.09|14535.09|14615.09|14535.09|14613.42|14533.42|9
1726438540000|2024-09-15 22:15:40|14615.52|14535.52|14617.16|14537.16|14617.16|14537.16|14615.52|14535.52|10
1726438550000|2024-09-15 22:15:50|14616.69|14536.69|14613.49|14533.49|14616.82|14536.82|14613.4|14533.4|9
1726438560000|2024-09-15 22:16:00|14613.77|14533.77|14614.46|14534.46|14614.46|14534.46|14613.77|14533.77|9
1726438570000|2024-09-15 22:16:10|14614.45|14534.45|14614.3|14534.3|14614.45|14534.45|14613.97|14533.97|10
1726438580000|2024-09-15 22:16:20|14614.41|14534.41|14620.27|14540.27|14620.27|14540.27|14614.17|14534.17|10
1726438590000|2024-09-15 22:16:30|14619.9|14539.9|14620.72|14540.72|14621.2|14541.2|14619.8|14539.8|9
1726438600000|2024-09-15 22:16:40|14621.25|14541.25|14621.13|14541.13|14621.51|14541.51|14620.61|14540.61|9
1726438610000|2024-09-15 22:16:50|14621.36|14541.36|14621.56|14541.56|14621.63|14541.63|14621.36|14541.36|10
1726438620000|2024-09-15 22:17:00|14621.59|14541.59|14620.2|14540.2|14621.68|14541.68|14620.2|14540.2|10
1726438630000|2024-09-15 22:17:10|14619.98|14539.98|14622.72|14542.72|14622.72|14542.72|14619.98|14539.98|10
1726438640000|2024-09-15 22:17:20|14622.58|14542.58|14621.69|14541.69|14622.92|14542.92|14621.69|14541.69|10
1726438650000|2024-09-15 22:17:30|14621.47|14541.47|14619.85|14539.85|14621.47|14541.47|14619.85|14539.85|9
1726438660000|2024-09-15 22:17:40|14619.74|14539.74|14618.56|14538.56|14619.78|14539.78|14618.56|14538.56|10
1726438670000|2024-09-15 22:17:50|14618.25|14538.25|14618.37|14538.37|14618.48|14538.48|14617.41|14537.41|10
1726438680000|2024-09-15 22:18:00|14617.71|14537.71|14615.27|14535.27|14617.71|14537.71|14615.27|14535.27|10
1726438690000|2024-09-15 22:18:10|14615.3|14535.3|14613.57|14533.57|14615.3|14535.3|14613.57|14533.57|10
1726438700000|2024-09-15 22:18:20|14613.56|14533.56|14609.58|14529.58|14613.58|14533.58|14609.58|14529.58|8
1726438710000|2024-09-15 22:18:30|14609.42|14529.42|14609.18|14529.18|14609.43|14529.43|14609.07|14529.07|10
1726438720000|2024-09-15 22:18:40|14609.19|14529.19|14607.8|14527.8|14609.51|14529.51|14607.8|14527.8|10
1726438730000|2024-09-15 22:18:50|14606.3|14526.3|14604.79|14524.79|14606.3|14526.3|14604.79|14524.79|10
1726438740000|2024-09-15 22:19:00|14604.24|14524.24|14603.35|14523.35|14604.24|14524.24|14603.12|14523.12|10
1726438750000|2024-09-15 22:19:10|14603.42|14523.42|14602.97|14522.97|14603.42|14523.42|14602.9|14522.9|9
1726438760000|2024-09-15 22:19:20|14603.15|14523.15|14604.09|14524.09|14604.09|14524.09|14603.01|14523.01|10
1726438770000|2024-09-15 22:19:30|14603.81|14523.81|14601.48|14521.48|14603.81|14523.81|14601.48|14521.48|10
1726438780000|2024-09-15 22:19:40|14601.51|14521.51|14601.17|14521.17|14601.79|14521.79|14601.17|14521.17|10
1726438790000|2024-09-15 22:19:50|14601.37|14521.37|14600.84|14520.84|14601.39|14521.39|14600.84|14520.84|9
1726438800000|2024-09-15 22:20:00|14600.93|14520.93|14599.76|14519.76|14600.98|14520.98|14599.38|14519.38|7
1726438810000|2024-09-15 22:20:10|14599.72|14519.72|14600.06|14520.06|14600.18|14520.18|14599.66|14519.66|10
1726438820000|2024-09-15 22:20:20|14600.12|14520.12|14602.53|14522.53|14602.53|14522.53|14600.11|14520.11|10
1726438830000|2024-09-15 22:20:30|14602.99|14522.99|14604.38|14524.38|14604.38|14524.38|14602.98|14522.98|9
1726438840000|2024-09-15 22:20:40|14604.63|14524.63|14604.71|14524.71|14605.11|14525.11|14604.57|14524.57|9
1726438850000|2024-09-15 22:20:50|14604.72|14524.72|14606.08|14526.08|14606.08|14526.08|14604.72|14524.72|9
1726438860000|2024-09-15 22:21:00|14606.04|14526.04|14607.82|14527.82|14607.82|14527.82|14605.89|14525.89|9
1726438870000|2024-09-15 22:21:10|14608.61|14528.61|14608.46|14528.46|14608.88|14528.88|14608.19|14528.19|10
1726438880000|2024-09-15 22:21:20|14608.39|14528.39|14608.14|14528.14|14608.46|14528.46|14607.69|14527.69|9
1726438890000|2024-09-15 22:21:30|14607.79|14527.79|14607.4|14527.4|14607.79|14527.79|14607.4|14527.4|10
1726438900000|2024-09-15 22:21:40|14607.16|14527.16|14607.62|14527.62|14607.93|14527.93|14607.15|14527.15|7
1726438910000|2024-09-15 22:21:50|14607.32|14527.32|14606.76|14526.76|14607.49|14527.49|14606.76|14526.76|10
1726438920000|2024-09-15 22:22:00|14606.67|14526.67|14605.86|14525.86|14606.68|14526.68|14605.54|14525.54|9
1726438930000|2024-09-15 22:22:10|14605.85|14525.85|14606.4|14526.4|14606.46|14526.46|14605.85|14525.85|9
1726438940000|2024-09-15 22:22:20|14606.25|14526.25|14607.09|14527.09|14607.28|14527.28|14606.25|14526.25|9
1726438950000|2024-09-15 22:22:30|14607.19|14527.19|14607.54|14527.54|14607.7|14527.7|14607.19|14527.19|10
1726438960000|2024-09-15 22:22:40|14607.64|14527.64|14609.44|14529.44|14609.44|14529.44|14607.64|14527.64|9
1726438970000|2024-09-15 22:22:50|14609.59|14529.59|14609.15|14529.15|14609.76|14529.76|14609.15|14529.15|10
1726438980000|2024-09-15 22:23:00|14609.09|14529.09|14608.22|14528.22|14609.09|14529.09|14608.22|14528.22|8
1726438990000|2024-09-15 22:23:10|14608|14528|14608.13|14528.13|14608.53|14528.53|14607.83|14527.83|10
1726439000000|2024-09-15 22:23:20|14608.19|14528.19|14608.34|14528.34|14608.34|14528.34|14608.19|14528.19|3
1726439010000|2024-09-15 22:23:30|14608.33|14528.33|14608.46|14528.46|14608.46|14528.46|14608.3|14528.3|5
1726439020000|2024-09-15 22:23:40|14608.53|14528.53|14608.27|14528.27|14608.72|14528.72|14608.27|14528.27|7
1726439030000|2024-09-15 22:23:50|14608.23|14528.23|14608.29|14528.29|14608.29|14528.29|14608.2|14528.2|8
1726439040000|2024-09-15 22:24:00|14608.34|14528.34|14607.14|14527.14|14608.34|14528.34|14606.9|14526.9|6
1726439050000|2024-09-15 22:24:10|14607.23|14527.23|14609.57|14529.57|14609.57|14529.57|14607.17|14527.17|9
1726439060000|2024-09-15 22:24:20|14609.88|14529.88|14609.79|14529.79|14609.88|14529.88|14609.72|14529.72|7
1726439070000|2024-09-15 22:24:30|14609.63|14529.63|14610.25|14530.25|14610.25|14530.25|14609.6|14529.6|7
1726439080000|2024-09-15 22:24:40|14610.6|14530.6|14610.27|14530.27|14610.6|14530.6|14609.79|14529.79|9
1726439090000|2024-09-15 22:24:50|14610.23|14530.23|14609.7|14529.7|14610.29|14530.29|14609.7|14529.7|9
1726439100000|2024-09-15 22:25:00|14609.69|14529.69|14608.71|14528.71|14609.69|14529.69|14608.71|14528.71|6
1726439110000|2024-09-15 22:25:10|14608.69|14528.69|14609.37|14529.37|14609.58|14529.58|14608.69|14528.69|8
1726439120000|2024-09-15 22:25:20|14609.21|14529.21|14609.76|14529.76|14609.76|14529.76|14608.97|14528.97|10
1726439130000|2024-09-15 22:25:30|14609.94|14529.94|14610.09|14530.09|14610.22|14530.22|14609.94|14529.94|10
1726439140000|2024-09-15 22:25:40|14609.04|14529.04|14607.99|14527.99|14609.04|14529.04|14607.99|14527.99|8
1726439150000|2024-09-15 22:25:50|14608.08|14528.08|14607.61|14527.61|14608.08|14528.08|14607.56|14527.56|9
1726439160000|2024-09-15 22:26:00|14607.46|14527.46|14607.28|14527.28|14607.46|14527.46|14607.07|14527.07|7
1726439170000|2024-09-15 22:26:10|14607.2|14527.2|14607.42|14527.42|14607.42|14527.42|14606.95|14526.95|8
1726439180000|2024-09-15 22:26:20|14607.85|14527.85|14608.47|14528.47|14608.73|14528.73|14607.85|14527.85|9
1726439190000|2024-09-15 22:26:30|14608.71|14528.71|14609.11|14529.11|14609.55|14529.55|14608.71|14528.71|8
1726439200000|2024-09-15 22:26:40|14609.25|14529.25|14609.36|14529.36|14609.57|14529.57|14609.25|14529.25|10
1726439210000|2024-09-15 22:26:50|14609.34|14529.34|14606.66|14526.66|14609.39|14529.39|14606.66|14526.66|8
1726439220000|2024-09-15 22:27:00|14606.67|14526.67|14607.54|14527.54|14607.54|14527.54|14606.67|14526.67|8
1726439230000|2024-09-15 22:27:10|14607.55|14527.55|14609.22|14529.22|14609.22|14529.22|14607.55|14527.55|10
1726439240000|2024-09-15 22:27:20|14609.16|14529.16|14609.34|14529.34|14609.34|14529.34|14609.16|14529.16|7
1726439250000|2024-09-15 22:27:30|14609.36|14529.36|14609.35|14529.35|14609.65|14529.65|14609.35|14529.35|9
1726439260000|2024-09-15 22:27:40|14609.34|14529.34|14609.34|14529.34|14609.49|14529.49|14609.33|14529.33|8
1726439270000|2024-09-15 22:27:50|14609.51|14529.51|14611.58|14531.58|14611.65|14531.65|14609.51|14529.51|8
1726439280000|2024-09-15 22:28:00|14611.65|14531.65|14612.82|14532.82|14612.82|14532.82|14611.65|14531.65|10
1726439290000|2024-09-15 22:28:10|14612.93|14532.93|14613.22|14533.22|14613.71|14533.71|14612.93|14532.93|10
1726439300000|2024-09-15 22:28:20|14613.15|14533.15|14612.92|14532.92|14613.15|14533.15|14612.91|14532.91|8
1726439310000|2024-09-15 22:28:30|14612.93|14532.93|14612.9|14532.9|14612.93|14532.93|14612.86|14532.86|6
1726439320000|2024-09-15 22:28:40|14612.8|14532.8|14612.94|14532.94|14612.95|14532.95|14612.76|14532.76|8
1726439330000|2024-09-15 22:28:50|14612.95|14532.95|14613.41|14533.41|14613.41|14533.41|14612.95|14532.95|7
1726439340000|2024-09-15 22:29:00|14613.47|14533.47|14613.65|14533.65|14613.65|14533.65|14613.47|14533.47|7
1726439350000|2024-09-15 22:29:10|14613.56|14533.56|14610.37|14530.37|14613.56|14533.56|14610.37|14530.37|9
1726439360000|2024-09-15 22:29:20|14610.38|14530.38|14611.38|14531.38|14611.38|14531.38|14609.73|14529.73|10
1726439370000|2024-09-15 22:29:30|14611.52|14531.52|14612.45|14532.45|14612.45|14532.45|14611.52|14531.52|10
1726439380000|2024-09-15 22:29:40|14612.21|14532.21|14611.68|14531.68|14612.21|14532.21|14611.6|14531.6|10
1726439390000|2024-09-15 22:29:50|14611.67|14531.67|14611.36|14531.36|14611.67|14531.67|14611.36|14531.36|8
1726439400000|2024-09-15 22:30:00|14611.37|14531.37|14610.77|14530.77|14611.99|14531.99|14610.77|14530.77|10
1726439410000|2024-09-15 22:30:10|14610.76|14530.76|14611.43|14531.43|14611.76|14531.76|14610.54|14530.54|10
1726439420000|2024-09-15 22:30:20|14611.37|14531.37|14612.52|14532.52|14612.52|14532.52|14611.21|14531.21|10
1726439430000|2024-09-15 22:30:30|14612.76|14532.76|14614.91|14534.91|14614.91|14534.91|14612.76|14532.76|10
1726439440000|2024-09-15 22:30:40|14614.94|14534.94|14616.02|14536.02|14616.04|14536.04|14614.46|14534.46|10
1726439450000|2024-09-15 22:30:50|14616.03|14536.03|14617.34|14537.34|14617.34|14537.34|14616.03|14536.03|9
1726439460000|2024-09-15 22:31:00|14617.35|14537.35|14616.45|14536.45|14617.35|14537.35|14616.35|14536.35|10
1726439470000|2024-09-15 22:31:10|14616.18|14536.18|14614.89|14534.89|14616.18|14536.18|14614.72|14534.72|10
1726439480000|2024-09-15 22:31:20|14615.1|14535.1|14615.12|14535.12|14615.21|14535.21|14614.92|14534.92|9
1726439490000|2024-09-15 22:31:30|14615.17|14535.17|14615.34|14535.34|14615.49|14535.49|14615.17|14535.17|7
1726439500000|2024-09-15 22:31:40|14615.45|14535.45|14616.41|14536.41|14616.41|14536.41|14615.38|14535.38|10
1726439510000|2024-09-15 22:31:50|14616.43|14536.43|14615.93|14535.93|14616.43|14536.43|14615.9|14535.9|6
1726439520000|2024-09-15 22:32:00|14615.69|14535.69|14615.23|14535.23|14615.69|14535.69|14615.2|14535.2|9
1726439530000|2024-09-15 22:32:10|14615.18|14535.18|14614.65|14534.65|14615.29|14535.29|14614.65|14534.65|9
1726439540000|2024-09-15 22:32:20|14614.67|14534.67|14614.7|14534.7|14614.71|14534.71|14614.66|14534.66|6
1726439550000|2024-09-15 22:32:30|14614.68|14534.68|14614.87|14534.87|14615.28|14535.28|14614.68|14534.68|8
1726439560000|2024-09-15 22:32:40|14614.82|14534.82|14614.6|14534.6|14614.82|14534.82|14614.45|14534.45|10
1726439570000|2024-09-15 22:32:50|14614.57|14534.57|14614.55|14534.55|14614.57|14534.57|14614.49|14534.49|5
1726439580000|2024-09-15 22:33:00|14614.59|14534.59|14614.81|14534.81|14614.81|14534.81|14614.56|14534.56|7
1726439590000|2024-09-15 22:33:10|14614.98|14534.98|14615.29|14535.29|14615.29|14535.29|14614.98|14534.98|5
1726439600000|2024-09-15 22:33:20|14618.23|14538.23|14618|14538|14618.23|14538.23|14617.79|14537.79|10
1726439610000|2024-09-15 22:33:30|14618.46|14538.46|14619.38|14539.38|14619.38|14539.38|14618.46|14538.46|6
1726439620000|2024-09-15 22:33:40|14619.92|14539.92|14619.04|14539.04|14620.1|14540.1|14618.64|14538.64|10
1726439630000|2024-09-15 22:33:50|14619.15|14539.15|14619.27|14539.27|14619.76|14539.76|14619.15|14539.15|10
1726439640000|2024-09-15 22:34:00|14619.54|14539.54|14619.99|14539.99|14619.99|14539.99|14619.54|14539.54|7
1726439650000|2024-09-15 22:34:10|14619.86|14539.86|14620.22|14540.22|14620.24|14540.24|14619.78|14539.78|10
1726439660000|2024-09-15 22:34:20|14620.42|14540.42|14620.45|14540.45|14620.71|14540.71|14620.42|14540.42|9
1726439670000|2024-09-15 22:34:30|14620.23|14540.23|14618.97|14538.97|14620.23|14540.23|14618.97|14538.97|10
1726439680000|2024-09-15 22:34:40|14618.9|14538.9|14617.02|14537.02|14618.9|14538.9|14617.02|14537.02|9
1726439690000|2024-09-15 22:34:50|14617.01|14537.01|14615.31|14535.31|14617.01|14537.01|14615.31|14535.31|6
1726439700000|2024-09-15 22:35:00|14615.22|14535.22|14614.85|14534.85|14615.45|14535.45|14614.85|14534.85|9
1726439710000|2024-09-15 22:35:10|14614.81|14534.81|14617.05|14537.05|14617.05|14537.05|14614.68|14534.68|10
1726439720000|2024-09-15 22:35:20|14616.65|14536.65|14616.84|14536.84|14616.84|14536.84|14616.4|14536.4|9
1726439730000|2024-09-15 22:35:30|14617.09|14537.09|14617.85|14537.85|14618.02|14538.02|14617.09|14537.09|8
1726439740000|2024-09-15 22:35:40|14617.86|14537.86|14618.67|14538.67|14618.67|14538.67|14617.86|14537.86|8
1726439750000|2024-09-15 22:35:50|14618.66|14538.66|14618.62|14538.62|14618.92|14538.92|14618.61|14538.61|10
1726439760000|2024-09-15 22:36:00|14618.56|14538.56|14617.81|14537.81|14618.56|14538.56|14617.81|14537.81|10
1726439770000|2024-09-15 22:36:10|14617.74|14537.74|14618.02|14538.02|14618.05|14538.05|14617.74|14537.74|8
1726439780000|2024-09-15 22:36:20|14617.89|14537.89|14618.15|14538.15|14618.34|14538.34|14617.89|14537.89|10
1726439790000|2024-09-15 22:36:30|14618.09|14538.09|14617.9|14537.9|14618.09|14538.09|14617.76|14537.76|7
1726439800000|2024-09-15 22:36:40|14617.96|14537.96|14618.03|14538.03|14618.05|14538.05|14617.96|14537.96|8
1726439810000|2024-09-15 22:36:50|14618.06|14538.06|14613.95|14533.95|14618.06|14538.06|14613.95|14533.95|8
1726439820000|2024-09-15 22:37:00|14613.58|14533.58|14613.53|14533.53|14613.6|14533.6|14613.51|14533.51|6
1726439830000|2024-09-15 22:37:10|14613.36|14533.36|14612.7|14532.7|14613.36|14533.36|14612.56|14532.56|9
1726439840000|2024-09-15 22:37:20|14612.9|14532.9|14613.3|14533.3|14613.44|14533.44|14612.9|14532.9|9
1726439850000|2024-09-15 22:37:30|14613.27|14533.27|14613.07|14533.07|14613.27|14533.27|14612.92|14532.92|9
1726439860000|2024-09-15 22:37:40|14613.06|14533.06|14613.46|14533.46|14613.46|14533.46|14612.93|14532.93|8
1726439870000|2024-09-15 22:37:50|14613.37|14533.37|14612.9|14532.9|14613.37|14533.37|14612.9|14532.9|10
1726439880000|2024-09-15 22:38:00|14612.84|14532.84|14616.28|14536.28|14616.28|14536.28|14612.6|14532.6|10
1726439890000|2024-09-15 22:38:10|14615.9|14535.9|14616.42|14536.42|14616.47|14536.47|14615.9|14535.9|9
1726439900000|2024-09-15 22:38:20|14616.6|14536.6|14617.02|14537.02|14617.02|14537.02|14616.6|14536.6|10
1726439910000|2024-09-15 22:38:30|14617.07|14537.07|14616.23|14536.23|14617.13|14537.13|14616.23|14536.23|10
1726439920000|2024-09-15 22:38:40|14616.34|14536.34|14614.68|14534.68|14616.34|14536.34|14614.68|14534.68|10
1726439930000|2024-09-15 22:38:50|14613.84|14533.84|14612.34|14532.34|14613.84|14533.84|14612.34|14532.34|10
1726439940000|2024-09-15 22:39:00|14612.31|14532.31|14609.9|14529.9|14612.31|14532.31|14609.62|14529.62|9
1726439950000|2024-09-15 22:39:10|14609.77|14529.77|14610.25|14530.25|14610.25|14530.25|14609.64|14529.64|10
1726439960000|2024-09-15 22:39:20|14610.48|14530.48|14611.34|14531.34|14611.51|14531.51|14610.48|14530.48|10
1726439970000|2024-09-15 22:39:30|14611.37|14531.37|14611.46|14531.46|14611.77|14531.77|14611.24|14531.24|8
1726439980000|2024-09-15 22:39:40|14611.45|14531.45|14611.83|14531.83|14611.83|14531.83|14611.45|14531.45|6
1726439990000|2024-09-15 22:39:50|14611.57|14531.57|14611.03|14531.03|14611.57|14531.57|14611.03|14531.03|9
1726440000000|2024-09-15 22:40:00|14610.99|14530.99|14610.93|14530.93|14611.26|14531.26|14610.93|14530.93|10
1726440010000|2024-09-15 22:40:10|14610.75|14530.75|14610.1|14530.1|14610.75|14530.75|14610.1|14530.1|8
1726440020000|2024-09-15 22:40:20|14609.99|14529.99|14608.92|14528.92|14609.99|14529.99|14608.73|14528.73|10
1726440030000|2024-09-15 22:40:30|14608.89|14528.89|14609.01|14529.01|14609.1|14529.1|14608.82|14528.82|9
1726440040000|2024-09-15 22:40:40|14608.96|14528.96|14610.95|14530.95|14610.95|14530.95|14608.9|14528.9|10
1726440050000|2024-09-15 22:40:50|14611.02|14531.02|14610.5|14530.5|14611.02|14531.02|14610.5|14530.5|10
1726440060000|2024-09-15 22:41:00|14610.49|14530.49|14610.07|14530.07|14610.53|14530.53|14610.07|14530.07|7
1726440070000|2024-09-15 22:41:10|14610.09|14530.09|14609.3|14529.3|14610.11|14530.11|14609.3|14529.3|8
1726440080000|2024-09-15 22:41:20|14609.17|14529.17|14609.51|14529.51|14609.51|14529.51|14609.06|14529.06|9
1726440090000|2024-09-15 22:41:30|14609.52|14529.52|14609.63|14529.63|14609.63|14529.63|14609.49|14529.49|9
1726440100000|2024-09-15 22:41:40|14609.61|14529.61|14603.69|14523.69|14609.61|14529.61|14603.69|14523.69|10
1726440110000|2024-09-15 22:41:50|14603.56|14523.56|14602.41|14522.41|14603.56|14523.56|14602.35|14522.35|10
1726440120000|2024-09-15 22:42:00|14602.43|14522.43|14600.6|14520.6|14602.43|14522.43|14600.6|14520.6|8
1726440130000|2024-09-15 22:42:10|14600.56|14520.56|14600.49|14520.49|14600.64|14520.64|14600.49|14520.49|9
1726440140000|2024-09-15 22:42:20|14600.42|14520.42|14601.01|14521.01|14601.01|14521.01|14600.42|14520.42|8
1726440150000|2024-09-15 22:42:30|14601.54|14521.54|14602.17|14522.17|14603.04|14523.04|14601.54|14521.54|9
1726440160000|2024-09-15 22:42:40|14601.73|14521.73|14602.93|14522.93|14602.93|14522.93|14601.3|14521.3|10
1726440170000|2024-09-15 22:42:50|14603.1|14523.1|14603.99|14523.99|14603.99|14523.99|14603.1|14523.1|10
1726440180000|2024-09-15 22:43:00|14604|14524|14604.4|14524.4|14604.4|14524.4|14604|14524|7
1726440190000|2024-09-15 22:43:10|14604.51|14524.51|14606.2|14526.2|14606.57|14526.57|14604.51|14524.51|9
1726440200000|2024-09-15 22:43:20|14606.23|14526.23|14608.53|14528.53|14608.53|14528.53|14606.23|14526.23|9
1726440210000|2024-09-15 22:43:30|14608.79|14528.79|14609.28|14529.28|14609.28|14529.28|14608.78|14528.78|10
1726440220000|2024-09-15 22:43:40|14610.29|14530.29|14613.65|14533.65|14613.65|14533.65|14610.29|14530.29|10
1726440230000|2024-09-15 22:43:50|14613.68|14533.68|14614.66|14534.66|14614.66|14534.66|14613.64|14533.64|6
1726440240000|2024-09-15 22:44:00|14614.8|14534.8|14614.76|14534.76|14615.28|14535.28|14614.76|14534.76|10
1726440250000|2024-09-15 22:44:10|14614.92|14534.92|14615.29|14535.29|14615.56|14535.56|14614.92|14534.92|10
1726440260000|2024-09-15 22:44:20|14615.78|14535.78|14616.8|14536.8|14616.8|14536.8|14615.78|14535.78|10
1726440270000|2024-09-15 22:44:30|14616.68|14536.68|14616.33|14536.33|14616.68|14536.68|14615.74|14535.74|9
1726440280000|2024-09-15 22:44:40|14616.31|14536.31|14615.27|14535.27|14616.31|14536.31|14615.27|14535.27|9
1726440290000|2024-09-15 22:44:50|14615.09|14535.09|14614.84|14534.84|14615.12|14535.12|14614.71|14534.71|10
1726440300000|2024-09-15 22:45:00|14615|14535|14612.57|14532.57|14615.23|14535.23|14612.57|14532.57|10
1726440310000|2024-09-15 22:45:10|14612.12|14532.12|14612.05|14532.05|14612.22|14532.22|14608.66|14528.66|10
1726440320000|2024-09-15 22:45:20|14611.95|14531.95|14610.68|14530.68|14611.95|14531.95|14610.68|14530.68|10
1726440330000|2024-09-15 22:45:30|14610.66|14530.66|14610.74|14530.74|14610.74|14530.74|14609.99|14529.99|10
1726440340000|2024-09-15 22:45:40|14610.62|14530.62|14610.79|14530.79|14610.79|14530.79|14610.57|14530.57|9
1726440350000|2024-09-15 22:45:50|14610.78|14530.78|14611.59|14531.59|14611.59|14531.59|14610.76|14530.76|7
1726440360000|2024-09-15 22:46:00|14611.58|14531.58|14613.26|14533.26|14613.26|14533.26|14611.58|14531.58|10
1726440370000|2024-09-15 22:46:10|14612.97|14532.97|14611.54|14531.54|14612.97|14532.97|14611.47|14531.47|10
1726440380000|2024-09-15 22:46:20|14611.55|14531.55|14612.5|14532.5|14612.5|14532.5|14611.44|14531.44|10
1726440390000|2024-09-15 22:46:30|14612.55|14532.55|14611.09|14531.09|14612.55|14532.55|14611.09|14531.09|8
1726440400000|2024-09-15 22:46:40|14611.29|14531.29|14614.96|14534.96|14614.96|14534.96|14611.27|14531.27|10
1726440410000|2024-09-15 22:46:50|14615.63|14535.63|14616.34|14536.34|14616.34|14536.34|14615.63|14535.63|8
1726440420000|2024-09-15 22:47:00|14616.44|14536.44|14616.18|14536.18|14616.44|14536.44|14616.04|14536.04|9
1726440430000|2024-09-15 22:47:10|14616.26|14536.26|14616.02|14536.02|14616.56|14536.56|14616.02|14536.02|10
1726440440000|2024-09-15 22:47:20|14615.99|14535.99|14615.67|14535.67|14616.63|14536.63|14615.61|14535.61|10
1726440450000|2024-09-15 22:47:30|14615.45|14535.45|14615.9|14535.9|14616.04|14536.04|14615.41|14535.41|10
1726440460000|2024-09-15 22:47:40|14615.91|14535.91|14615.98|14535.98|14616.18|14536.18|14615.73|14535.73|9
1726440470000|2024-09-15 22:47:50|14616.16|14536.16|14615.15|14535.15|14616.2|14536.2|14615.01|14535.01|10
1726440480000|2024-09-15 22:48:00|14614.9|14534.9|14614.7|14534.7|14614.9|14534.9|14614.54|14534.54|9
1726440490000|2024-09-15 22:48:10|14614.75|14534.75|14614.5|14534.5|14614.75|14534.75|14614.41|14534.41|10
1726440500000|2024-09-15 22:48:20|14614.52|14534.52|14614.21|14534.21|14614.52|14534.52|14614.21|14534.21|9
1726440510000|2024-09-15 22:48:30|14614.22|14534.22|14613.61|14533.61|14615.04|14535.04|14613.61|14533.61|9
1726440520000|2024-09-15 22:48:40|14613.78|14533.78|14613.16|14533.16|14613.78|14533.78|14613.16|14533.16|10
1726440530000|2024-09-15 22:48:50|14613.17|14533.17|14612.59|14532.59|14613.25|14533.25|14612.37|14532.37|10
1726440540000|2024-09-15 22:49:00|14612.37|14532.37|14612.67|14532.67|14612.67|14532.67|14612.3|14532.3|9
1726440550000|2024-09-15 22:49:10|14612.79|14532.79|14613.26|14533.26|14613.41|14533.41|14612.79|14532.79|9
1726440560000|2024-09-15 22:49:20|14613.25|14533.25|14613.87|14533.87|14613.87|14533.87|14613.23|14533.23|9
1726440570000|2024-09-15 22:49:30|14613.47|14533.47|14611.37|14531.37|14613.47|14533.47|14611.37|14531.37|10
1726440580000|2024-09-15 22:49:40|14611.3|14531.3|14611.42|14531.42|14611.64|14531.64|14611.3|14531.3|9
1726440590000|2024-09-15 22:49:50|14611.47|14531.47|14611.76|14531.76|14611.76|14531.76|14611.36|14531.36|10
1726440600000|2024-09-15 22:50:00|14611.71|14531.71|14611.25|14531.25|14611.71|14531.71|14611.16|14531.16|9
1726440610000|2024-09-15 22:50:10|14611.26|14531.26|14610.09|14530.09|14611.26|14531.26|14610.09|14530.09|9
1726440620000|2024-09-15 22:50:20|14610.15|14530.15|14610.08|14530.08|14610.15|14530.15|14609.81|14529.81|9
1726440630000|2024-09-15 22:50:30|14609.84|14529.84|14609.59|14529.59|14609.84|14529.84|14609.47|14529.47|9
1726440640000|2024-09-15 22:50:40|14609.44|14529.44|14606.63|14526.63|14609.44|14529.44|14606.63|14526.63|10
1726440650000|2024-09-15 22:50:50|14606.43|14526.43|14605.91|14525.91|14606.57|14526.57|14605.91|14525.91|10
1726440660000|2024-09-15 22:51:00|14605.85|14525.85|14606.64|14526.64|14606.92|14526.92|14605.6|14525.6|10
1726440670000|2024-09-15 22:51:10|14607.4|14527.4|14610.23|14530.23|14610.23|14530.23|14607.4|14527.4|10
1726440680000|2024-09-15 22:51:20|14610.5|14530.5|14611.14|14531.14|14611.14|14531.14|14610.5|14530.5|7
1726440690000|2024-09-15 22:51:30|14611.2|14531.2|14611.22|14531.22|14611.37|14531.37|14611.2|14531.2|8
1726440700000|2024-09-15 22:51:40|14611.31|14531.31|14612.22|14532.22|14612.22|14532.22|14611.31|14531.31|9
1726440710000|2024-09-15 22:51:50|14612.3|14532.3|14613.3|14533.3|14613.3|14533.3|14612.3|14532.3|8
1726440720000|2024-09-15 22:52:00|14613.29|14533.29|14613.21|14533.21|14613.31|14533.31|14613.15|14533.15|10
1726440730000|2024-09-15 22:52:10|14613.42|14533.42|14614.42|14534.42|14614.42|14534.42|14613.37|14533.37|8
1726440740000|2024-09-15 22:52:20|14614.65|14534.65|14614.2|14534.2|14614.82|14534.82|14614.2|14534.2|9
1726440750000|2024-09-15 22:52:30|14614.18|14534.18|14613.7|14533.7|14614.28|14534.28|14613.64|14533.64|9
1726440760000|2024-09-15 22:52:40|14613.68|14533.68|14614.63|14534.63|14614.64|14534.64|14613.6|14533.6|9
1726440770000|2024-09-15 22:52:50|14614.83|14534.83|14615.27|14535.27|14615.27|14535.27|14614.83|14534.83|9
1726440780000|2024-09-15 22:53:00|14615.46|14535.46|14615.02|14535.02|14615.61|14535.61|14615.02|14535.02|9
1726440790000|2024-09-15 22:53:10|14615.1|14535.1|14615.52|14535.52|14615.52|14535.52|14615.1|14535.1|10
1726440800000|2024-09-15 22:53:20|14615.21|14535.21|14615.16|14535.16|14615.3|14535.3|14615.13|14535.13|8
1726440810000|2024-09-15 22:53:30|14614.86|14534.86|14616.21|14536.21|14616.21|14536.21|14614.65|14534.65|8
1726440820000|2024-09-15 22:53:40|14616.09|14536.09|14616.28|14536.28|14616.43|14536.43|14615.99|14535.99|9
1726440830000|2024-09-15 22:53:50|14616.31|14536.31|14616.15|14536.15|14616.45|14536.45|14616.02|14536.02|8
1726440840000|2024-09-15 22:54:00|14616.03|14536.03|14616.28|14536.28|14616.28|14536.28|14616|14536|9
1726440850000|2024-09-15 22:54:10|14616.35|14536.35|14615.58|14535.58|14616.35|14536.35|14615.4|14535.4|10
1726440860000|2024-09-15 22:54:20|14615.2|14535.2|14614.79|14534.79|14615.2|14535.2|14614.74|14534.74|9
1726440870000|2024-09-15 22:54:30|14614.81|14534.81|14615.22|14535.22|14615.22|14535.22|14614.81|14534.81|9
1726440880000|2024-09-15 22:54:40|14615.21|14535.21|14615.16|14535.16|14615.21|14535.21|14614.75|14534.75|8
1726440890000|2024-09-15 22:54:50|14615.08|14535.08|14614.11|14534.11|14615.09|14535.09|14613.94|14533.94|10
1726440900000|2024-09-15 22:55:00|14614.02|14534.02|14614.58|14534.58|14614.58|14534.58|14614.02|14534.02|10
1726440910000|2024-09-15 22:55:10|14614.31|14534.31|14613.93|14533.93|14614.31|14534.31|14613.93|14533.93|10
1726440920000|2024-09-15 22:55:20|14614.12|14534.12|14613.49|14533.49|14614.12|14534.12|14613.49|14533.49|9
1726440930000|2024-09-15 22:55:30|14613.47|14533.47|14612.95|14532.95|14613.47|14533.47|14612.91|14532.91|9
1726440940000|2024-09-15 22:55:40|14612.94|14532.94|14612.6|14532.6|14612.94|14532.94|14612.6|14532.6|10
1726440950000|2024-09-15 22:55:50|14612.58|14532.58|14613.39|14533.39|14613.39|14533.39|14612.41|14532.41|9
1726440960000|2024-09-15 22:56:00|14613.7|14533.7|14613.33|14533.33|14614|14534|14613.33|14533.33|10
1726440970000|2024-09-15 22:56:10|14613.42|14533.42|14612.34|14532.34|14613.42|14533.42|14612.34|14532.34|10
1726440980000|2024-09-15 22:56:20|14612.29|14532.29|14612.48|14532.48|14612.48|14532.48|14612.06|14532.06|9
1726440990000|2024-09-15 22:56:30|14612.5|14532.5|14611.73|14531.73|14612.5|14532.5|14611.73|14531.73|9
1726441000000|2024-09-15 22:56:40|14611.77|14531.77|14611.78|14531.78|14611.78|14531.78|14611.52|14531.52|10
1726441010000|2024-09-15 22:56:50|14611.79|14531.79|14611.32|14531.32|14611.79|14531.79|14611.32|14531.32|9
1726441020000|2024-09-15 22:57:00|14611.49|14531.49|14612.25|14532.25|14612.33|14532.33|14611.49|14531.49|9
1726441030000|2024-09-15 22:57:10|14612.24|14532.24|14612.28|14532.28|14612.68|14532.68|14612.21|14532.21|10
1726441040000|2024-09-15 22:57:20|14612.07|14532.07|14612.67|14532.67|14612.67|14532.67|14611.89|14531.89|10
1726441050000|2024-09-15 22:57:30|14612.71|14532.71|14613|14533|14613|14533|14612.58|14532.58|10
1726441060000|2024-09-15 22:57:40|14613.1|14533.1|14613.5|14533.5|14613.56|14533.56|14613.1|14533.1|8
1726441070000|2024-09-15 22:57:50|14613.47|14533.47|14613.85|14533.85|14613.94|14533.94|14613.47|14533.47|9
1726441080000|2024-09-15 22:58:00|14613.88|14533.88|14613.67|14533.67|14614.08|14534.08|14613.55|14533.55|8
1726441090000|2024-09-15 22:58:10|14613.66|14533.66|14613.68|14533.68|14613.95|14533.95|14613.66|14533.66|10
1726441100000|2024-09-15 22:58:20|14613.7|14533.7|14614.68|14534.68|14614.73|14534.73|14613.7|14533.7|10
1726441110000|2024-09-15 22:58:30|14614.65|14534.65|14616.38|14536.38|14616.38|14536.38|14614.62|14534.62|10
1726441120000|2024-09-15 22:58:40|14616.43|14536.43|14617.49|14537.49|14617.49|14537.49|14616.43|14536.43|9
1726441130000|2024-09-15 22:58:50|14617.53|14537.53|14617.65|14537.65|14617.65|14537.65|14617.53|14537.53|8
1726441140000|2024-09-15 22:59:00|14618.08|14538.08|14617.6|14537.6|14618.17|14538.17|14617.6|14537.6|10
1726441150000|2024-09-15 22:59:10|14617.55|14537.55|14618.71|14538.71|14618.71|14538.71|14617.55|14537.55|10
1726441160000|2024-09-15 22:59:20|14618.65|14538.65|14618.48|14538.48|14619.02|14539.02|14618.48|14538.48|9
1726441170000|2024-09-15 22:59:30|14618.44|14538.44|14618.06|14538.06|14618.7|14538.7|14618.06|14538.06|10
1726441180000|2024-09-15 22:59:40|14617.72|14537.72|14617.71|14537.71|14617.72|14537.72|14617.43|14537.43|10
1726441190000|2024-09-15 22:59:50|14617.61|14537.61|14617.49|14537.49|14617.63|14537.63|14617.49|14537.49|4
1726441200000|2024-09-15 23:00:00|14617.44|14537.44|14614.15|14534.15|14617.44|14537.44|14614.15|14534.15|10
1726441210000|2024-09-15 23:00:10|14613.98|14533.98|14613.86|14533.86|14614.09|14534.09|14613.72|14533.72|10
1726441220000|2024-09-15 23:00:20|14613.85|14533.85|14612.64|14532.64|14613.99|14533.99|14611.08|14531.08|10
1726441230000|2024-09-15 23:00:30|14612.91|14532.91|14613.44|14533.44|14613.44|14533.44|14612.63|14532.63|10
1726441240000|2024-09-15 23:00:40|14613.27|14533.27|14614.04|14534.04|14614.04|14534.04|14613.2|14533.2|10
1726441250000|2024-09-15 23:00:50|14614.26|14534.26|14613.94|14533.94|14615|14535|14613.94|14533.94|10
1726441260000|2024-09-15 23:01:00|14613.86|14533.86|14613.46|14533.46|14613.86|14533.86|14613|14533|10
1726441270000|2024-09-15 23:01:10|14612.82|14532.82|14611.4|14531.4|14612.84|14532.84|14611.4|14531.4|9
1726441280000|2024-09-15 23:01:20|14611.36|14531.36|14610.26|14530.26|14611.58|14531.58|14610.09|14530.09|9
1726441290000|2024-09-15 23:01:30|14610.45|14530.45|14611|14531|14611|14531|14610.45|14530.45|10
1726441300000|2024-09-15 23:01:40|14610.75|14530.75|14611.06|14531.06|14611.29|14531.29|14610.61|14530.61|9
1726441310000|2024-09-15 23:01:50|14611.05|14531.05|14612.03|14532.03|14612.08|14532.08|14610.85|14530.85|8
1726441320000|2024-09-15 23:02:00|14611.65|14531.65|14610.19|14530.19|14611.65|14531.65|14610.01|14530.01|10
1726441330000|2024-09-15 23:02:10|14610.11|14530.11|14611.59|14531.59|14611.83|14531.83|14609.88|14529.88|10
1726441340000|2024-09-15 23:02:20|14611.58|14531.58|14611.42|14531.42|14611.58|14531.58|14611.07|14531.07|9
1726441350000|2024-09-15 23:02:30|14611.55|14531.55|14610.29|14530.29|14611.55|14531.55|14610.29|14530.29|10
1726441360000|2024-09-15 23:02:40|14610.22|14530.22|14608.66|14528.66|14610.22|14530.22|14608.66|14528.66|7
1726441370000|2024-09-15 23:02:50|14607.98|14527.98|14607.51|14527.51|14607.98|14527.98|14606.93|14526.93|10
1726441380000|2024-09-15 23:03:00|14607.25|14527.25|14607.03|14527.03|14607.35|14527.35|14607.03|14527.03|10
1726441390000|2024-09-15 23:03:10|14607.29|14527.29|14607.43|14527.43|14607.59|14527.59|14607.29|14527.29|10
1726441400000|2024-09-15 23:03:20|14607.71|14527.71|14607.3|14527.3|14607.91|14527.91|14607.23|14527.23|6
1726441410000|2024-09-15 23:03:30|14607.33|14527.33|14605.59|14525.59|14607.33|14527.33|14605.59|14525.59|8
1726441420000|2024-09-15 23:03:40|14604.07|14524.07|14601.78|14521.78|14604.07|14524.07|14601.71|14521.71|10
1726441430000|2024-09-15 23:03:50|14601.37|14521.37|14598.13|14518.13|14601.51|14521.51|14598.13|14518.13|10
1726441440000|2024-09-15 23:04:00|14598.32|14518.32|14589.54|14509.54|14598.32|14518.32|14589.54|14509.54|9
1726441450000|2024-09-15 23:04:10|14587.45|14507.45|14588.65|14508.65|14588.65|14508.65|14586.81|14506.81|10
1726441460000|2024-09-15 23:04:20|14588.88|14508.88|14590.61|14510.61|14591.58|14511.58|14588.88|14508.88|10
1726441470000|2024-09-15 23:04:30|14590.58|14510.58|14590.04|14510.04|14590.85|14510.85|14590.04|14510.04|10
1726441480000|2024-09-15 23:04:40|14589.69|14509.69|14589.09|14509.09|14590.68|14510.68|14589.09|14509.09|10
1726441490000|2024-09-15 23:04:50|14588.91|14508.91|14586.97|14506.97|14589.02|14509.02|14586.97|14506.97|10
1726441500000|2024-09-15 23:05:00|14586.49|14506.49|14586.88|14506.88|14587.09|14507.09|14586.35|14506.35|9
1726441510000|2024-09-15 23:05:10|14586.86|14506.86|14588.57|14508.57|14588.72|14508.72|14586.69|14506.69|10
1726441520000|2024-09-15 23:05:20|14588.89|14508.89|14591.01|14511.01|14591.01|14511.01|14588.89|14508.89|10
1726441530000|2024-09-15 23:05:30|14591.19|14511.19|14590.95|14510.95|14591.38|14511.38|14590.92|14510.92|9
1726441540000|2024-09-15 23:05:40|14590.78|14510.78|14590.93|14510.93|14590.93|14510.93|14590.51|14510.51|9
1726441550000|2024-09-15 23:05:50|14590.92|14510.92|14589.42|14509.42|14590.92|14510.92|14589.24|14509.24|10
1726441560000|2024-09-15 23:06:00|14589.21|14509.21|14589.37|14509.37|14589.51|14509.51|14589.11|14509.11|10
1726441570000|2024-09-15 23:06:10|14588.86|14508.86|14589.33|14509.33|14589.84|14509.84|14588.86|14508.86|10
1726441580000|2024-09-15 23:06:20|14589.39|14509.39|14592.28|14512.28|14592.28|14512.28|14589.39|14509.39|10
1726441590000|2024-09-15 23:06:30|14592.51|14512.51|14592.23|14512.23|14592.63|14512.63|14592.19|14512.19|10
1726441600000|2024-09-15 23:06:40|14592.25|14512.25|14592.19|14512.19|14592.47|14512.47|14592.19|14512.19|6
1726441610000|2024-09-15 23:06:50|14591.65|14511.65|14591.44|14511.44|14591.65|14511.65|14591.44|14511.44|7
1726441620000|2024-09-15 23:07:00|14591.45|14511.45|14591.42|14511.42|14591.45|14511.45|14591.23|14511.23|8
1726441630000|2024-09-15 23:07:10|14590.79|14510.79|14589.81|14509.81|14590.79|14510.79|14589.81|14509.81|9
1726441640000|2024-09-15 23:07:20|14589.83|14509.83|14589.57|14509.57|14589.84|14509.84|14589.37|14509.37|8
1726441650000|2024-09-15 23:07:30|14589.68|14509.68|14587.9|14507.9|14589.94|14509.94|14587.9|14507.9|10
1726441660000|2024-09-15 23:07:40|14587.52|14507.52|14577.73|14497.73|14587.52|14507.52|14577.73|14497.73|10
1726441670000|2024-09-15 23:07:50|14576.36|14496.36|14568.3|14488.3|14576.36|14496.36|14568.3|14488.3|10
1726441680000|2024-09-15 23:08:00|14566.38|14486.38|14563.23|14483.23|14566.38|14486.38|14562.61|14482.61|10
1726441690000|2024-09-15 23:08:10|14564.38|14484.38|14568.99|14488.99|14568.99|14488.99|14564.38|14484.38|10
1726441700000|2024-09-15 23:08:20|14568.95|14488.95|14572.03|14492.03|14572.25|14492.25|14568.9|14488.9|10
1726441710000|2024-09-15 23:08:30|14572.26|14492.26|14569.92|14489.92|14572.4|14492.4|14569.92|14489.92|10
1726441720000|2024-09-15 23:08:40|14569.62|14489.62|14566.63|14486.63|14569.62|14489.62|14566.63|14486.63|10
1726441730000|2024-09-15 23:08:50|14566.36|14486.36|14565.64|14485.64|14566.38|14486.38|14565.57|14485.57|10
1726441740000|2024-09-15 23:09:00|14566.18|14486.18|14566.25|14486.25|14566.55|14486.55|14566.18|14486.18|8
1726441750000|2024-09-15 23:09:10|14566.28|14486.28|14559.35|14479.35|14566.28|14486.28|14559.35|14479.35|10
1726441760000|2024-09-15 23:09:20|14558.13|14478.13|14539.94|14459.94|14558.13|14478.13|14539.94|14459.94|10
1726441770000|2024-09-15 23:09:30|14538.39|14458.39|14532.12|14452.12|14538.39|14458.39|14531.91|14451.91|9
1726441780000|2024-09-15 23:09:40|14531.7|14451.7|14532.71|14452.71|14534.31|14454.31|14530.49|14450.49|10
1726441790000|2024-09-15 23:09:50|14531.55|14451.55|14510.24|14430.24|14531.55|14451.55|14510.24|14430.24|10
1726441800000|2024-09-15 23:10:00|14510.05|14430.05|14505.83|14425.83|14510.05|14430.05|14505.43|14425.43|10
1726441810000|2024-09-15 23:10:10|14506.03|14426.03|14510.11|14430.11|14510.11|14430.11|14506.03|14426.03|10
1726441820000|2024-09-15 23:10:20|14509.4|14429.4|14507.7|14427.7|14509.85|14429.85|14507.7|14427.7|10
1726441830000|2024-09-15 23:10:30|14507.41|14427.41|14491.62|14411.62|14507.41|14427.41|14491.62|14411.62|10
1726441840000|2024-09-15 23:10:40|14490.64|14410.64|14481.2|14401.2|14490.64|14410.64|14481.09|14401.09|10
1726441850000|2024-09-15 23:10:50|14481.99|14401.99|14478.82|14398.82|14482.28|14402.28|14478.82|14398.82|10
1726441860000|2024-09-15 23:11:00|14478.12|14398.12|14464.12|14384.12|14478.12|14398.12|14463.1|14383.1|10
1726441870000|2024-09-15 23:11:10|14459.7|14379.7|14441.76|14361.76|14459.7|14379.7|14440.21|14360.21|10
1726441880000|2024-09-15 23:11:20|14441.71|14361.71|14439.7|14359.7|14443.28|14363.28|14439.7|14359.7|10
1726441890000|2024-09-15 23:11:30|14438.74|14358.74|14433.84|14353.84|14438.74|14358.74|14433.36|14353.36|10
1726441900000|2024-09-15 23:11:40|14433.98|14353.98|14431.26|14351.26|14436.27|14356.27|14431.26|14351.26|10
1726441910000|2024-09-15 23:11:50|14430.82|14350.82|14429.47|14349.47|14430.82|14350.82|14428.37|14348.37|10
1726441920000|2024-09-15 23:12:00|14431.97|14351.97|14444.92|14364.92|14444.92|14364.92|14431.97|14351.97|10
1726441930000|2024-09-15 23:12:10|14448.01|14368.01|14455.22|14375.22|14455.22|14375.22|14448.01|14368.01|10
1726441940000|2024-09-15 23:12:20|14456.88|14376.88|14461.26|14381.26|14461.26|14381.26|14456.88|14376.88|10
1726441950000|2024-09-15 23:12:30|14462.66|14382.66|14468.63|14388.63|14468.63|14388.63|14461.82|14381.82|9
1726441960000|2024-09-15 23:12:40|14468.96|14388.96|14475.41|14395.41|14475.41|14395.41|14468.96|14388.96|10
1726441970000|2024-09-15 23:12:50|14476.01|14396.01|14477.74|14397.74|14477.74|14397.74|14475.92|14395.92|10
1726441980000|2024-09-15 23:13:00|14478.2|14398.2|14481.08|14401.08|14481.59|14401.59|14477.74|14397.74|10
1726441990000|2024-09-15 23:13:10|14480.03|14400.03|14482.73|14402.73|14482.73|14402.73|14479.24|14399.24|10
1726442000000|2024-09-15 23:13:20|14484.57|14404.57|14487.82|14407.82|14487.84|14407.84|14484.57|14404.57|10
1726442010000|2024-09-15 23:13:30|14487.86|14407.86|14489.42|14409.42|14489.5|14409.5|14487.86|14407.86|10
1726442020000|2024-09-15 23:13:40|14488.81|14408.81|14487.57|14407.57|14488.81|14408.81|14487.57|14407.57|10
1726442030000|2024-09-15 23:13:50|14488.34|14408.34|14487.33|14407.33|14488.38|14408.38|14487.33|14407.33|8
1726442040000|2024-09-15 23:14:00|14487.64|14407.64|14488.26|14408.26|14488.26|14408.26|14486.45|14406.45|9
1726442050000|2024-09-15 23:14:10|14488.49|14408.49|14481|14401|14488.49|14408.49|14480.71|14400.71|10
1726442060000|2024-09-15 23:14:20|14481.15|14401.15|14476.81|14396.81|14481.15|14401.15|14475.61|14395.61|10
1726442070000|2024-09-15 23:14:30|14477.59|14397.59|14480.74|14400.74|14482.21|14402.21|14477.59|14397.59|10
1726442080000|2024-09-15 23:14:40|14480.46|14400.46|14479.52|14399.52|14480.46|14400.46|14478.99|14398.99|9
1726442090000|2024-09-15 23:14:50|14480.47|14400.47|14480.31|14400.31|14481.48|14401.48|14480.31|14400.31|10
1726442100000|2024-09-15 23:15:00|14480.01|14400.01|14479.43|14399.43|14480.04|14400.04|14479.43|14399.43|10
1726442110000|2024-09-15 23:15:10|14479.64|14399.64|14479.52|14399.52|14480.1|14400.1|14479.21|14399.21|10
1726442120000|2024-09-15 23:15:20|14479.78|14399.78|14478.42|14398.42|14479.78|14399.78|14477.35|14397.35|10
1726442130000|2024-09-15 23:15:30|14477.56|14397.56|14472.02|14392.02|14477.56|14397.56|14472.02|14392.02|10
1726442140000|2024-09-15 23:15:40|14470.3|14390.3|14466.64|14386.64|14470.52|14390.52|14466.64|14386.64|10
1726442150000|2024-09-15 23:15:50|14466.22|14386.22|14461.33|14381.33|14466.22|14386.22|14461.33|14381.33|10
1726442160000|2024-09-15 23:16:00|14461.23|14381.23|14460.58|14380.58|14461.24|14381.24|14460.51|14380.51|10
1726442170000|2024-09-15 23:16:10|14461.22|14381.22|14463.17|14383.17|14463.24|14383.24|14461.22|14381.22|10
1726442180000|2024-09-15 23:16:20|14462.84|14382.84|14465.72|14385.72|14465.72|14385.72|14462.64|14382.64|10
1726442190000|2024-09-15 23:16:30|14465.64|14385.64|14466.95|14386.95|14466.95|14386.95|14465.1|14385.1|10
1726442200000|2024-09-15 23:16:40|14467.23|14387.23|14469.05|14389.05|14469.05|14389.05|14467.23|14387.23|10
1726442210000|2024-09-15 23:16:50|14469.45|14389.45|14471.35|14391.35|14471.35|14391.35|14469.28|14389.28|10
1726442220000|2024-09-15 23:17:00|14473|14393|14481.99|14401.99|14481.99|14401.99|14473|14393|10
1726442230000|2024-09-15 23:17:10|14482.98|14402.98|14490.8|14410.8|14490.8|14410.8|14482.98|14402.98|10
1726442240000|2024-09-15 23:17:20|14491.07|14411.07|14500.77|14420.77|14500.77|14420.77|14491.07|14411.07|10
1726442250000|2024-09-15 23:17:30|14501.05|14421.05|14499.18|14419.18|14501.05|14421.05|14499.09|14419.09|9
1726442260000|2024-09-15 23:17:40|14499.15|14419.15|14496.64|14416.64|14500.22|14420.22|14496.62|14416.62|10
1726442270000|2024-09-15 23:17:50|14496.33|14416.33|14497.99|14417.99|14497.99|14417.99|14496.33|14416.33|9
1726442280000|2024-09-15 23:18:00|14497.96|14417.96|14497.74|14417.74|14498.04|14418.04|14497.53|14417.53|9
1726442290000|2024-09-15 23:18:10|14497.48|14417.48|14496.91|14416.91|14497.58|14417.58|14496.91|14416.91|9
1726442300000|2024-09-15 23:18:20|14495.84|14415.84|14495.01|14415.01|14495.84|14415.84|14494.87|14414.87|10
1726442310000|2024-09-15 23:18:30|14494.75|14414.75|14496.34|14416.34|14496.66|14416.66|14493.79|14413.79|9
1726442320000|2024-09-15 23:18:40|14494.52|14414.52|14490.16|14410.16|14494.52|14414.52|14490.11|14410.11|10
1726442330000|2024-09-15 23:18:50|14489.73|14409.73|14482.98|14402.98|14489.73|14409.73|14482.98|14402.98|10
1726442340000|2024-09-15 23:19:00|14482.46|14402.46|14480.59|14400.59|14482.64|14402.64|14480.55|14400.55|10
1726442350000|2024-09-15 23:19:10|14480.42|14400.42|14482.76|14402.76|14482.76|14402.76|14480.16|14400.16|10
1726442360000|2024-09-15 23:19:20|14482.6|14402.6|14480.2|14400.2|14482.6|14402.6|14480.2|14400.2|10
1726442370000|2024-09-15 23:19:30|14480.14|14400.14|14478.98|14398.98|14480.14|14400.14|14478.9|14398.9|9
1726442380000|2024-09-15 23:19:40|14479.78|14399.78|14483.89|14403.89|14483.89|14403.89|14479.78|14399.78|10
1726442390000|2024-09-15 23:19:50|14484.51|14404.51|14502.08|14422.08|14503.55|14423.55|14484.51|14404.51|10
1726442400000|2024-09-15 23:20:00|14514.08|14434.08|14520.4|14440.4|14520.4|14440.4|14514.08|14434.08|10
1726442410000|2024-09-15 23:20:10|14517.55|14437.55|14515.6|14435.6|14517.55|14437.55|14515.6|14435.6|10
1726442420000|2024-09-15 23:20:20|14515.27|14435.27|14513.81|14433.81|14516.65|14436.65|14513.51|14433.51|10
1726442430000|2024-09-15 23:20:30|14513.51|14433.51|14513.63|14433.63|14513.91|14433.91|14513.22|14433.22|10
1726442440000|2024-09-15 23:20:40|14513.78|14433.78|14517|14437|14517|14437|14513.48|14433.48|10
1726442450000|2024-09-15 23:20:50|14516.89|14436.89|14519.77|14439.77|14519.77|14439.77|14516.78|14436.78|9
1726442460000|2024-09-15 23:21:00|14520.25|14440.25|14519.99|14439.99|14521.59|14441.59|14519.87|14439.87|10
1726442470000|2024-09-15 23:21:10|14519.47|14439.47|14521.5|14441.5|14521.5|14441.5|14518.55|14438.55|10
1726442480000|2024-09-15 23:21:20|14521.12|14441.12|14520.59|14440.59|14521.47|14441.47|14520.59|14440.59|10
1726442490000|2024-09-15 23:21:30|14520.48|14440.48|14520.58|14440.58|14520.68|14440.68|14520.01|14440.01|9
1726442500000|2024-09-15 23:21:40|14520.56|14440.56|14519.99|14439.99|14521.07|14441.07|14519.99|14439.99|8
1726442510000|2024-09-15 23:21:50|14519.45|14439.45|14517.34|14437.34|14519.45|14439.45|14517.34|14437.34|10
1726442520000|2024-09-15 23:22:00|14517.31|14437.31|14520.17|14440.17|14520.17|14440.17|14517.16|14437.16|10
1726442530000|2024-09-15 23:22:10|14520.7|14440.7|14524.83|14444.83|14524.83|14444.83|14520.7|14440.7|10
1726442540000|2024-09-15 23:22:20|14524.85|14444.85|14529.59|14449.59|14530.05|14450.05|14524.85|14444.85|10
1726442550000|2024-09-15 23:22:30|14529.75|14449.75|14529.28|14449.28|14529.75|14449.75|14529.14|14449.14|10
1726442560000|2024-09-15 23:22:40|14529.29|14449.29|14531.05|14451.05|14531.05|14451.05|14529.04|14449.04|10
1726442570000|2024-09-15 23:22:50|14531.59|14451.59|14531.6|14451.6|14531.85|14451.85|14531.34|14451.34|10
1726442580000|2024-09-15 23:23:00|14532.14|14452.14|14532.8|14452.8|14532.8|14452.8|14532.14|14452.14|10
1726442590000|2024-09-15 23:23:10|14533.21|14453.21|14533.72|14453.72|14533.72|14453.72|14533.21|14453.21|10
1726442600000|2024-09-15 23:23:20|14534.08|14454.08|14541.84|14461.84|14542.31|14462.31|14534.08|14454.08|10
1726442610000|2024-09-15 23:23:30|14541.49|14461.49|14544.5|14464.5|14544.5|14464.5|14541.49|14461.49|9
1726442620000|2024-09-15 23:23:40|14545.58|14465.58|14545.85|14465.85|14546.21|14466.21|14545.45|14465.45|9
1726442630000|2024-09-15 23:23:50|14545.81|14465.81|14546.87|14466.87|14547.04|14467.04|14545.71|14465.71|9
1726442640000|2024-09-15 23:24:00|14547.18|14467.18|14546.78|14466.78|14547.18|14467.18|14546.13|14466.13|10
1726442650000|2024-09-15 23:24:10|14546.76|14466.76|14547.92|14467.92|14547.92|14467.92|14546.76|14466.76|8
1726442660000|2024-09-15 23:24:20|14547.88|14467.88|14550.83|14470.83|14550.92|14470.92|14547.87|14467.87|10
1726442670000|2024-09-15 23:24:30|14550.51|14470.51|14553.82|14473.82|14553.82|14473.82|14547.69|14467.69|10
1726442680000|2024-09-15 23:24:40|14554.06|14474.06|14555.56|14475.56|14555.62|14475.62|14554.06|14474.06|10
1726442690000|2024-09-15 23:24:50|14558.33|14478.33|14561.68|14481.68|14561.68|14481.68|14558.33|14478.33|9
1726442700000|2024-09-15 23:25:00|14562.19|14482.19|14562.28|14482.28|14563.01|14483.01|14562.19|14482.19|10
1726442710000|2024-09-15 23:25:10|14562.2|14482.2|14561.29|14481.29|14562.4|14482.4|14561.12|14481.12|10
1726442720000|2024-09-15 23:25:20|14561.54|14481.54|14560.49|14480.49|14561.66|14481.66|14560.2|14480.2|10
1726442730000|2024-09-15 23:25:30|14560.61|14480.61|14561.73|14481.73|14561.87|14481.87|14560.61|14480.61|10
1726442740000|2024-09-15 23:25:40|14561.58|14481.58|14561.12|14481.12|14561.58|14481.58|14560.99|14480.99|8
1726442750000|2024-09-15 23:25:50|14561.1|14481.1|14559.92|14479.92|14561.1|14481.1|14559.8|14479.8|10
1726442760000|2024-09-15 23:26:00|14559.75|14479.75|14561.72|14481.72|14561.72|14481.72|14559.57|14479.57|10
1726442770000|2024-09-15 23:26:10|14562.43|14482.43|14562.94|14482.94|14564.21|14484.21|14562.43|14482.43|10
1726442780000|2024-09-15 23:26:20|14562.9|14482.9|14559.22|14479.22|14563.73|14483.73|14557.88|14477.88|10
1726442790000|2024-09-15 23:26:30|14559.39|14479.39|14559.67|14479.67|14559.67|14479.67|14559.04|14479.04|9
1726442800000|2024-09-15 23:26:40|14559.61|14479.61|14562.26|14482.26|14562.26|14482.26|14559.61|14479.61|9
1726442810000|2024-09-15 23:26:50|14562.39|14482.39|14562.12|14482.12|14562.42|14482.42|14562|14482|8
1726442820000|2024-09-15 23:27:00|14562.2|14482.2|14561.89|14481.89|14562.63|14482.63|14561.78|14481.78|10
1726442830000|2024-09-15 23:27:10|14561.51|14481.51|14561.14|14481.14|14561.73|14481.73|14560.9|14480.9|9
1726442840000|2024-09-15 23:27:20|14560.99|14480.99|14560.21|14480.21|14560.99|14480.99|14560.21|14480.21|10
1726442850000|2024-09-15 23:27:30|14560.05|14480.05|14559.38|14479.38|14560.05|14480.05|14559.26|14479.26|10
1726442860000|2024-09-15 23:27:40|14558.86|14478.86|14558.45|14478.45|14558.86|14478.86|14558.45|14478.45|10
1726442870000|2024-09-15 23:27:50|14558.44|14478.44|14558.79|14478.79|14558.82|14478.82|14558.44|14478.44|8
1726442880000|2024-09-15 23:28:00|14558.68|14478.68|14556.72|14476.72|14558.81|14478.81|14556.72|14476.72|8
1726442890000|2024-09-15 23:28:10|14556.14|14476.14|14554.75|14474.75|14556.14|14476.14|14554.23|14474.23|10
1726442900000|2024-09-15 23:28:20|14554.67|14474.67|14557.79|14477.79|14557.79|14477.79|14554.67|14474.67|10
1726442910000|2024-09-15 23:28:30|14558.1|14478.1|14557.83|14477.83|14559.45|14479.45|14557.83|14477.83|9
1726442920000|2024-09-15 23:28:40|14558.58|14478.58|14559.6|14479.6|14559.84|14479.84|14558.5|14478.5|10
1726442930000|2024-09-15 23:28:50|14559.54|14479.54|14560.59|14480.59|14560.67|14480.67|14559.54|14479.54|10
1726442940000|2024-09-15 23:29:00|14560.61|14480.61|14562.78|14482.78|14562.78|14482.78|14560.61|14480.61|8
1726442950000|2024-09-15 23:29:10|14563.06|14483.06|14566.5|14486.5|14566.5|14486.5|14563.06|14483.06|10
1726442960000|2024-09-15 23:29:20|14566.66|14486.66|14567.5|14487.5|14567.85|14487.85|14566.66|14486.66|8
1726442970000|2024-09-15 23:29:30|14567.51|14487.51|14567.39|14487.39|14567.51|14487.51|14567.16|14487.16|9
1726442980000|2024-09-15 23:29:40|14567.37|14487.37|14567.28|14487.28|14567.37|14487.37|14567.22|14487.22|6
1726442990000|2024-09-15 23:29:50|14567.9|14487.9|14568.53|14488.53|14568.57|14488.57|14567.76|14487.76|10
1726443000000|2024-09-15 23:30:00|14568.23|14488.23|14565.94|14485.94|14568.23|14488.23|14565.94|14485.94|9
1726443010000|2024-09-15 23:30:10|14565.87|14485.87|14564.33|14484.33|14565.87|14485.87|14564.26|14484.26|10
1726443020000|2024-09-15 23:30:20|14564.37|14484.37|14564.24|14484.24|14564.55|14484.55|14564.24|14484.24|10
1726443030000|2024-09-15 23:30:30|14564.03|14484.03|14564.46|14484.46|14564.46|14484.46|14563.76|14483.76|10
1726443040000|2024-09-15 23:30:40|14564.49|14484.49|14565.59|14485.59|14565.82|14485.82|14564.49|14484.49|10
1726443050000|2024-09-15 23:30:50|14565.74|14485.74|14565.65|14485.65|14565.85|14485.85|14565.52|14485.52|9
1726443060000|2024-09-15 23:31:00|14565.63|14485.63|14566.61|14486.61|14566.61|14486.61|14565.45|14485.45|9
1726443070000|2024-09-15 23:31:10|14566.55|14486.55|14567.39|14487.39|14567.39|14487.39|14566.53|14486.53|10
1726443080000|2024-09-15 23:31:20|14567.46|14487.46|14567.8|14487.8|14568.04|14488.04|14567.46|14487.46|10
1726443090000|2024-09-15 23:31:30|14568.04|14488.04|14569.34|14489.34|14569.34|14489.34|14568.04|14488.04|10
1726443100000|2024-09-15 23:31:40|14569.42|14489.42|14564.93|14484.93|14569.45|14489.45|14564.93|14484.93|10
1726443110000|2024-09-15 23:31:50|14564.81|14484.81|14564.03|14484.03|14564.81|14484.81|14564.03|14484.03|10
1726443120000|2024-09-15 23:32:00|14563.17|14483.17|14535.31|14455.31|14563.19|14483.19|14535.31|14455.31|10
1726443130000|2024-09-15 23:32:10|14535.7|14455.7|14522.28|14442.28|14535.7|14455.7|14520.8|14440.8|10
1726443140000|2024-09-15 23:32:20|14521.6|14441.6|14510.15|14430.15|14521.6|14441.6|14509.58|14429.58|10
1726443150000|2024-09-15 23:32:30|14508.75|14428.75|14503.45|14423.45|14508.75|14428.75|14498.11|14418.11|10
1726443160000|2024-09-15 23:32:40|14504.65|14424.65|14506.15|14426.15|14506.15|14426.15|14502.51|14422.51|10
1726443170000|2024-09-15 23:32:50|14505.98|14425.98|14508.84|14428.84|14510.72|14430.72|14505.98|14425.98|10
1726443180000|2024-09-15 23:33:00|14508.87|14428.87|14506.99|14426.99|14509.34|14429.34|14506.68|14426.68|10
1726443190000|2024-09-15 23:33:10|14507.09|14427.09|14502.67|14422.67|14507.09|14427.09|14502.67|14422.67|9
1726443200000|2024-09-15 23:33:20|14502.05|14422.05|14497|14417|14502.05|14422.05|14496.84|14416.84|10
1726443210000|2024-09-15 23:33:30|14496.94|14416.94|14486.99|14406.99|14496.94|14416.94|14486.99|14406.99|10
1726443220000|2024-09-15 23:33:40|14487.27|14407.27|14491.47|14411.47|14491.47|14411.47|14487.27|14407.27|10
1726443230000|2024-09-15 23:33:50|14491.16|14411.16|14492.79|14412.79|14493.32|14413.32|14491.16|14411.16|10
1726443240000|2024-09-15 23:34:00|14492.4|14412.4|14487.7|14407.7|14492.49|14412.49|14487.7|14407.7|10
1726443250000|2024-09-15 23:34:10|14487.32|14407.32|14488.02|14408.02|14488.79|14408.79|14486.54|14406.54|10
1726443260000|2024-09-15 23:34:20|14488.11|14408.11|14490.53|14410.53|14490.53|14410.53|14487.86|14407.86|10
1726443270000|2024-09-15 23:34:30|14490.59|14410.59|14491.95|14411.95|14491.95|14411.95|14490.49|14410.49|10
1726443280000|2024-09-15 23:34:40|14492.36|14412.36|14492.12|14412.12|14492.36|14412.36|14491.63|14411.63|9
1726443290000|2024-09-15 23:34:50|14492|14412|14491.7|14411.7|14492|14412|14491.29|14411.29|9
1726443300000|2024-09-15 23:35:00|14491.72|14411.72|14490.11|14410.11|14491.89|14411.89|14490|14410|9
1726443310000|2024-09-15 23:35:10|14490.34|14410.34|14488.78|14408.78|14490.49|14410.49|14488.78|14408.78|10
1726443320000|2024-09-15 23:35:20|14488.81|14408.81|14488.05|14408.05|14488.84|14408.84|14487.76|14407.76|10
1726443330000|2024-09-15 23:35:30|14488.1|14408.1|14488.02|14408.02|14488.29|14408.29|14487.87|14407.87|9
1726443340000|2024-09-15 23:35:40|14487.74|14407.74|14488.74|14408.74|14488.74|14408.74|14487.39|14407.39|10
1726443350000|2024-09-15 23:35:50|14488.88|14408.88|14490.84|14410.84|14490.84|14410.84|14488.88|14408.88|10
1726443360000|2024-09-15 23:36:00|14490.73|14410.73|14494.41|14414.41|14494.41|14414.41|14490.73|14410.73|9
1726443370000|2024-09-15 23:36:10|14495.15|14415.15|14497.85|14417.85|14497.85|14417.85|14495.15|14415.15|9
1726443380000|2024-09-15 23:36:20|14498.01|14418.01|14500.87|14420.87|14500.95|14420.95|14498.01|14418.01|10
1726443390000|2024-09-15 23:36:30|14500.62|14420.62|14501.44|14421.44|14501.44|14421.44|14500.51|14420.51|9
1726443400000|2024-09-15 23:36:40|14501.09|14421.09|14502.39|14422.39|14502.79|14422.79|14501.09|14421.09|9
1726443410000|2024-09-15 23:36:50|14502.16|14422.16|14502.19|14422.19|14502.57|14422.57|14501.53|14421.53|10
1726443420000|2024-09-15 23:37:00|14502.06|14422.06|14501.24|14421.24|14502.06|14422.06|14501.13|14421.13|10
1726443430000|2024-09-15 23:37:10|14501.17|14421.17|14500.15|14420.15|14501.17|14421.17|14500.15|14420.15|9
1726443440000|2024-09-15 23:37:20|14500.17|14420.17|14498.9|14418.9|14500.59|14420.59|14498.9|14418.9|10
1726443450000|2024-09-15 23:37:30|14499.33|14419.33|14501|14421|14501|14421|14499.33|14419.33|10
1726443460000|2024-09-15 23:37:40|14500.97|14420.97|14501.28|14421.28|14501.28|14421.28|14500.9|14420.9|10
1726443470000|2024-09-15 23:37:50|14501.2|14421.2|14499.47|14419.47|14501.58|14421.58|14499.47|14419.47|9
1726443480000|2024-09-15 23:38:00|14499.45|14419.45|14498.99|14418.99|14499.45|14419.45|14498.73|14418.73|10
1726443490000|2024-09-15 23:38:10|14499.12|14419.12|14497.99|14417.99|14499.15|14419.15|14497.99|14417.99|10
1726443500000|2024-09-15 23:38:20|14497.25|14417.25|14493.18|14413.18|14497.25|14417.25|14492.97|14412.97|10
1726443510000|2024-09-15 23:38:30|14493.21|14413.21|14495.21|14415.21|14495.21|14415.21|14493.21|14413.21|10
1726443520000|2024-09-15 23:38:40|14495.27|14415.27|14494.36|14414.36|14495.27|14415.27|14493.88|14413.88|10
1726443530000|2024-09-15 23:38:50|14494.05|14414.05|14493.58|14413.58|14494.05|14414.05|14493.41|14413.41|10
1726443540000|2024-09-15 23:39:00|14493.63|14413.63|14491|14411|14493.63|14413.63|14491|14411|10
1726443550000|2024-09-15 23:39:10|14491.05|14411.05|14493.6|14413.6|14493.6|14413.6|14490.98|14410.98|9
1726443560000|2024-09-15 23:39:20|14494.26|14414.26|14496.73|14416.73|14496.73|14416.73|14494.26|14414.26|10
1726443570000|2024-09-15 23:39:30|14497.05|14417.05|14499.44|14419.44|14499.44|14419.44|14497.05|14417.05|10
1726443580000|2024-09-15 23:39:40|14499.37|14419.37|14501.75|14421.75|14501.75|14421.75|14499.37|14419.37|10
1726443590000|2024-09-15 23:39:50|14501.8|14421.8|14505.19|14425.19|14505.19|14425.19|14501.78|14421.78|10
1726443600000|2024-09-15 23:40:00|14505.27|14425.27|14504.13|14424.13|14505.36|14425.36|14504.13|14424.13|9
1726443610000|2024-09-15 23:40:10|14504.32|14424.32|14503.04|14423.04|14504.54|14424.54|14503.04|14423.04|10
1726443620000|2024-09-15 23:40:20|14502.98|14422.98|14502.76|14422.76|14503.29|14423.29|14502.76|14422.76|8
1726443630000|2024-09-15 23:40:30|14502.38|14422.38|14498.68|14418.68|14502.38|14422.38|14498.68|14418.68|10
1726443640000|2024-09-15 23:40:40|14498.96|14418.96|14498.41|14418.41|14499.19|14419.19|14498.41|14418.41|10
1726443650000|2024-09-15 23:40:50|14498.38|14418.38|14498.25|14418.25|14498.38|14418.38|14497.94|14417.94|9
1726443660000|2024-09-15 23:41:00|14498.28|14418.28|14497.54|14417.54|14498.28|14418.28|14497.27|14417.27|8
1726443670000|2024-09-15 23:41:10|14497.36|14417.36|14497.53|14417.53|14497.63|14417.63|14497.25|14417.25|9
1726443680000|2024-09-15 23:41:20|14497.56|14417.56|14497.07|14417.07|14497.57|14417.57|14497.07|14417.07|10
1726443690000|2024-09-15 23:41:30|14496.77|14416.77|14497.58|14417.58|14497.82|14417.82|14496.77|14416.77|10
1726443700000|2024-09-15 23:41:40|14497.85|14417.85|14497.51|14417.51|14497.85|14417.85|14497.42|14417.42|9
1726443710000|2024-09-15 23:41:50|14497.63|14417.63|14498.44|14418.44|14498.57|14418.57|14497.17|14417.17|10
1726443720000|2024-09-15 23:42:00|14498.72|14418.72|14502.36|14422.36|14502.36|14422.36|14498.72|14418.72|10
1726443730000|2024-09-15 23:42:10|14502.47|14422.47|14504.33|14424.33|14504.44|14424.44|14502.47|14422.47|8
1726443740000|2024-09-15 23:42:20|14504.07|14424.07|14503.19|14423.19|14505.01|14425.01|14503.19|14423.19|10
1726443750000|2024-09-15 23:42:30|14502.98|14422.98|14504.41|14424.41|14504.41|14424.41|14502.89|14422.89|10
1726443760000|2024-09-15 23:42:40|14504.64|14424.64|14503.69|14423.69|14504.97|14424.97|14503.69|14423.69|10
1726443770000|2024-09-15 23:42:50|14503.59|14423.59|14503.17|14423.17|14503.59|14423.59|14502.67|14422.67|9
1726443780000|2024-09-15 23:43:00|14502.92|14422.92|14502.02|14422.02|14502.93|14422.93|14502.02|14422.02|10
1726443790000|2024-09-15 23:43:10|14501.76|14421.76|14497.11|14417.11|14501.76|14421.76|14497.11|14417.11|10
1726443800000|2024-09-15 23:43:20|14497.2|14417.2|14494.38|14414.38|14497.2|14417.2|14494.38|14414.38|10
1726443810000|2024-09-15 23:43:30|14494.15|14414.15|14495.7|14415.7|14495.7|14415.7|14493.94|14413.94|10
1726443820000|2024-09-15 23:43:40|14495.75|14415.75|14496.23|14416.23|14496.23|14416.23|14495.75|14415.75|9
1726443830000|2024-09-15 23:43:50|14496.58|14416.58|14496.42|14416.42|14496.78|14416.78|14496.42|14416.42|7
1726443840000|2024-09-15 23:44:00|14496.43|14416.43|14495.98|14415.98|14496.57|14416.57|14495.98|14415.98|10
1726443850000|2024-09-15 23:44:10|14495.41|14415.41|14496.14|14416.14|14496.14|14416.14|14495.15|14415.15|9
1726443860000|2024-09-15 23:44:20|14495.93|14415.93|14497.82|14417.82|14497.83|14417.83|14495.93|14415.93|9
1726443870000|2024-09-15 23:44:30|14497.85|14417.85|14497.87|14417.87|14498.11|14418.11|14497.85|14417.85|8
1726443880000|2024-09-15 23:44:40|14497.88|14417.88|14496.3|14416.3|14497.88|14417.88|14496.3|14416.3|7
1726443890000|2024-09-15 23:44:50|14496.07|14416.07|14496.26|14416.26|14496.75|14416.75|14495.91|14415.91|10
1726443900000|2024-09-15 23:45:00|14496.19|14416.19|14496.42|14416.42|14496.52|14416.52|14496.16|14416.16|10
1726443910000|2024-09-15 23:45:10|14496.35|14416.35|14496.16|14416.16|14496.69|14416.69|14496.16|14416.16|10
1726443920000|2024-09-15 23:45:20|14496|14416|14495.42|14415.42|14496|14416|14495.42|14415.42|8
1726443930000|2024-09-15 23:45:30|14495.44|14415.44|14496.44|14416.44|14496.44|14416.44|14495.44|14415.44|10
1726443940000|2024-09-15 23:45:40|14496.47|14416.47|14499.77|14419.77|14499.77|14419.77|14496.47|14416.47|8
1726443950000|2024-09-15 23:45:50|14499.86|14419.86|14499.74|14419.74|14500.38|14420.38|14499.09|14419.09|10
1726443960000|2024-09-15 23:46:00|14499.66|14419.66|14502.1|14422.1|14502.67|14422.67|14499.39|14419.39|9
1726443970000|2024-09-15 23:46:10|14501.99|14421.99|14501.54|14421.54|14502.44|14422.44|14501.54|14421.54|10
1726443980000|2024-09-15 23:46:20|14501.47|14421.47|14499|14419|14501.47|14421.47|14498.98|14418.98|10
1726443990000|2024-09-15 23:46:30|14498.98|14418.98|14497.82|14417.82|14498.98|14418.98|14497.82|14417.82|9
1726444000000|2024-09-15 23:46:40|14498.02|14418.02|14497.87|14417.87|14498.02|14418.02|14497.59|14417.59|10
1726444010000|2024-09-15 23:46:50|14497.85|14417.85|14497.16|14417.16|14497.85|14417.85|14497.16|14417.16|10
1726444020000|2024-09-15 23:47:00|14496.88|14416.88|14496.4|14416.4|14496.88|14416.88|14495.89|14415.89|10
1726444030000|2024-09-15 23:47:10|14496.82|14416.82|14497.46|14417.46|14497.88|14417.88|14496.82|14416.82|10
1726444040000|2024-09-15 23:47:20|14497.85|14417.85|14497.92|14417.92|14497.95|14417.95|14497.65|14417.65|9
1726444050000|2024-09-15 23:47:30|14497.57|14417.57|14496.93|14416.93|14497.59|14417.59|14496.93|14416.93|6
1726444060000|2024-09-15 23:47:40|14496.68|14416.68|14495.9|14415.9|14496.68|14416.68|14495.47|14415.47|9
1726444070000|2024-09-15 23:47:50|14495.92|14415.92|14496.54|14416.54|14496.54|14416.54|14495.92|14415.92|10
1726444080000|2024-09-15 23:48:00|14496.63|14416.63|14497.94|14417.94|14497.94|14417.94|14496.63|14416.63|10
1726444090000|2024-09-15 23:48:10|14497.86|14417.86|14499.29|14419.29|14499.38|14419.38|14497.78|14417.78|10
1726444100000|2024-09-15 23:48:20|14500.23|14420.23|14501.18|14421.18|14501.24|14421.24|14500.23|14420.23|9
1726444110000|2024-09-15 23:48:30|14501.35|14421.35|14501.59|14421.59|14501.78|14421.78|14501.35|14421.35|10
1726444120000|2024-09-15 23:48:40|14501.6|14421.6|14501.57|14421.57|14501.6|14421.6|14500.75|14420.75|10
1726444130000|2024-09-15 23:48:50|14501.23|14421.23|14501.92|14421.92|14501.92|14421.92|14500.95|14420.95|10
1726444140000|2024-09-15 23:49:00|14502.01|14422.01|14501.49|14421.49|14502.18|14422.18|14501.4|14421.4|9
1726444150000|2024-09-15 23:49:10|14501.36|14421.36|14500.67|14420.67|14501.36|14421.36|14500.67|14420.67|8
1726444160000|2024-09-15 23:49:20|14500.82|14420.82|14500.91|14420.91|14501.71|14421.71|14500.82|14420.82|9
1726444170000|2024-09-15 23:49:30|14500.83|14420.83|14501.04|14421.04|14501.08|14421.08|14500.83|14420.83|8
1726444180000|2024-09-15 23:49:40|14501.05|14421.05|14501.27|14421.27|14501.27|14421.27|14501.05|14421.05|8
1726444190000|2024-09-15 23:49:50|14501.29|14421.29|14501.81|14421.81|14501.81|14421.81|14501.29|14421.29|10
1726444200000|2024-09-15 23:50:00|14502|14422|14502.91|14422.91|14502.92|14422.92|14501.99|14421.99|10
1726444210000|2024-09-15 23:50:10|14502.94|14422.94|14503.04|14423.04|14504.24|14424.24|14502.94|14422.94|10
1726444220000|2024-09-15 23:50:20|14503.18|14423.18|14501.44|14421.44|14503.32|14423.32|14501.44|14421.44|10
1726444230000|2024-09-15 23:50:30|14501.49|14421.49|14500.8|14420.8|14501.69|14421.69|14500.8|14420.8|10
1726444240000|2024-09-15 23:50:40|14500.33|14420.33|14500.07|14420.07|14500.33|14420.33|14499.86|14419.86|8
1726444250000|2024-09-15 23:50:50|14500.24|14420.24|14499.56|14419.56|14500.4|14420.4|14499.56|14419.56|10
1726444260000|2024-09-15 23:51:00|14499.41|14419.41|14494.88|14414.88|14499.5|14419.5|14494.88|14414.88|10
1726444270000|2024-09-15 23:51:10|14494.75|14414.75|14495.99|14415.99|14495.99|14415.99|14494.75|14414.75|10
1726444280000|2024-09-15 23:51:20|14495.98|14415.98|14496.91|14416.91|14497.05|14417.05|14495.98|14415.98|10
1726444290000|2024-09-15 23:51:30|14496.87|14416.87|14497.86|14417.86|14497.86|14417.86|14496.74|14416.74|10
1726444300000|2024-09-15 23:51:40|14497.95|14417.95|14498.88|14418.88|14498.97|14418.97|14497.95|14417.95|10
1726444310000|2024-09-15 23:51:50|14498.89|14418.89|14499.9|14419.9|14499.9|14419.9|14498.89|14418.89|8
1726444320000|2024-09-15 23:52:00|14500|14420|14502.35|14422.35|14502.35|14422.35|14499.98|14419.98|10
1726444330000|2024-09-15 23:52:10|14502.56|14422.56|14503.41|14423.41|14503.74|14423.74|14502.56|14422.56|10
1726444340000|2024-09-15 23:52:20|14503.45|14423.45|14501.95|14421.95|14503.83|14423.83|14501.95|14421.95|10
1726444350000|2024-09-15 23:52:30|14501.87|14421.87|14502.33|14422.33|14502.35|14422.35|14501.84|14421.84|10
1726444360000|2024-09-15 23:52:40|14502.23|14422.23|14503.43|14423.43|14503.43|14423.43|14502.22|14422.22|9
1726444370000|2024-09-15 23:52:50|14503.45|14423.45|14505.82|14425.82|14505.82|14425.82|14503.25|14423.25|10
1726444380000|2024-09-15 23:53:00|14506.24|14426.24|14508.24|14428.24|14508.36|14428.36|14506.24|14426.24|10
1726444390000|2024-09-15 23:53:10|14508.1|14428.1|14508.44|14428.44|14508.46|14428.46|14508.02|14428.02|10
1726444400000|2024-09-15 23:53:20|14508.48|14428.48|14508.26|14428.26|14508.72|14428.72|14508.14|14428.14|10
1726444410000|2024-09-15 23:53:30|14508.3|14428.3|14508.85|14428.85|14508.85|14428.85|14508.3|14428.3|9
1726444420000|2024-09-15 23:53:40|14508.88|14428.88|14511.1|14431.1|14511.1|14431.1|14508.87|14428.87|8
1726444430000|2024-09-15 23:53:50|14511.13|14431.13|14514.09|14434.09|14514.09|14434.09|14511.13|14431.13|10
1726444440000|2024-09-15 23:54:00|14514.14|14434.14|14514.6|14434.6|14514.6|14434.6|14514.14|14434.14|10
1726444450000|2024-09-15 23:54:10|14514.61|14434.61|14514.36|14434.36|14514.61|14434.61|14514.15|14434.15|10
1726444460000|2024-09-15 23:54:20|14514.34|14434.34|14513.87|14433.87|14514.51|14434.51|14513.87|14433.87|8
1726444470000|2024-09-15 23:54:30|14513.82|14433.82|14512.74|14432.74|14513.82|14433.82|14512.74|14432.74|10
1726444480000|2024-09-15 23:54:40|14512.68|14432.68|14513.04|14433.04|14513.04|14433.04|14512.56|14432.56|9
1726444490000|2024-09-15 23:54:50|14513|14433|14512.85|14432.85|14513|14433|14512.85|14432.85|6
1726444500000|2024-09-15 23:55:00|14512.84|14432.84|14511.81|14431.81|14513.04|14433.04|14511.81|14431.81|9
1726444510000|2024-09-15 23:55:10|14511.73|14431.73|14511.55|14431.55|14511.73|14431.73|14510.84|14430.84|10
1726444520000|2024-09-15 23:55:20|14511.41|14431.41|14511.36|14431.36|14511.41|14431.41|14511.15|14431.15|9
1726444530000|2024-09-15 23:55:30|14511.4|14431.4|14510.07|14430.07|14511.49|14431.49|14510.07|14430.07|10
1726444540000|2024-09-15 23:55:40|14509.9|14429.9|14509.19|14429.19|14509.9|14429.9|14509.04|14429.04|9
1726444550000|2024-09-15 23:55:50|14509.12|14429.12|14509.09|14429.09|14509.15|14429.15|14509.02|14429.02|5
1726444560000|2024-09-15 23:56:00|14508.99|14428.99|14508.82|14428.82|14509.04|14429.04|14508.82|14428.82|10
1726444570000|2024-09-15 23:56:10|14508.48|14428.48|14507.6|14427.6|14508.48|14428.48|14507.6|14427.6|9
1726444580000|2024-09-15 23:56:20|14507.81|14427.81|14508.06|14428.06|14508.06|14428.06|14507.79|14427.79|7
1726444590000|2024-09-15 23:56:30|14508.11|14428.11|14511.33|14431.33|14511.33|14431.33|14508.11|14428.11|10
1726444600000|2024-09-15 23:56:40|14511.21|14431.21|14512.12|14432.12|14512.12|14432.12|14511.21|14431.21|10
1726444610000|2024-09-15 23:56:50|14512.4|14432.4|14512.61|14432.61|14512.75|14432.75|14512.4|14432.4|10
1726444620000|2024-09-15 23:57:00|14512.6|14432.6|14512.79|14432.79|14512.95|14432.95|14512.6|14432.6|9
1726444630000|2024-09-15 23:57:10|14513.04|14433.04|14512.92|14432.92|14513.21|14433.21|14512.82|14432.82|10
1726444640000|2024-09-15 23:57:20|14513.02|14433.02|14512.9|14432.9|14513.11|14433.11|14512.9|14432.9|9
1726444650000|2024-09-15 23:57:30|14512.73|14432.73|14512.42|14432.42|14512.89|14432.89|14512.42|14432.42|6
1726444660000|2024-09-15 23:57:40|14512.34|14432.34|14511.52|14431.52|14512.34|14432.34|14511.52|14431.52|10
1726444670000|2024-09-15 23:57:50|14511.31|14431.31|14511.04|14431.04|14511.31|14431.31|14511.02|14431.02|8
1726444680000|2024-09-15 23:58:00|14510.92|14430.92|14511.19|14431.19|14511.19|14431.19|14510.92|14430.92|8
1726444690000|2024-09-15 23:58:10|14511.04|14431.04|14511.64|14431.64|14511.64|14431.64|14510.87|14430.87|10
1726444700000|2024-09-15 23:58:20|14511.76|14431.76|14512.17|14432.17|14512.46|14432.46|14511.76|14431.76|10
1726444710000|2024-09-15 23:58:30|14512.12|14432.12|14513.21|14433.21|14513.21|14433.21|14512.08|14432.08|8
1726444720000|2024-09-15 23:58:40|14513.22|14433.22|14513.52|14433.52|14513.92|14433.92|14513.17|14433.17|10
1726444730000|2024-09-15 23:58:50|14513.57|14433.57|14512.55|14432.55|14513.71|14433.71|14512.55|14432.55|9
1726444740000|2024-09-15 23:59:00|14512.7|14432.7|14511.2|14431.2|14513.47|14433.47|14511.2|14431.2|10
1726444750000|2024-09-15 23:59:10|14510.75|14430.75|14505.85|14425.85|14510.75|14430.75|14505.85|14425.85|10
1726444760000|2024-09-15 23:59:20|14505.81|14425.81|14505.67|14425.67|14505.81|14425.81|14505.6|14425.6|9
1726444770000|2024-09-15 23:59:30|14505.59|14425.59|14504.68|14424.68|14505.59|14425.59|14504.68|14424.68|9
1726444780000|2024-09-15 23:59:40|14504.44|14424.44|14501.51|14421.51|14504.44|14424.44|14501.51|14421.51|10
1726444790000|2024-09-15 23:59:50|14500.64|14420.64|14500.19|14420.19|14500.64|14420.64|14500.18|14420.18|8
1726444800000|2024-09-16 00:00:00|14499.9|14419.9|14493.84|14413.84|14499.9|14419.9|14493.84|14413.84|10
1726444810000|2024-09-16 00:00:10|14492.8|14412.8|14497|14417|14497|14417|14491.02|14411.02|10
1726444820000|2024-09-16 00:00:20|14495.99|14415.99|14493.71|14413.71|14495.99|14415.99|14493.71|14413.71|10
1726444830000|2024-09-16 00:00:30|14493.12|14413.12|14488.92|14408.92|14493.12|14413.12|14488.92|14408.92|10
1726444840000|2024-09-16 00:00:40|14488.73|14408.73|14487.92|14407.92|14489.27|14409.27|14487.84|14407.84|10
1726444850000|2024-09-16 00:00:50|14488.95|14408.95|14484.31|14404.31|14490.79|14410.79|14484.31|14404.31|9
1726444860000|2024-09-16 00:01:00|14484.29|14404.29|14486.12|14406.12|14486.12|14406.12|14483.83|14403.83|9
1726444870000|2024-09-16 00:01:10|14486.38|14406.38|14488.37|14408.37|14488.39|14408.39|14486.38|14406.38|9
1726444880000|2024-09-16 00:01:20|14488.39|14408.39|14486.04|14406.04|14488.39|14408.39|14486.04|14406.04|9
1726444890000|2024-09-16 00:01:30|14486.21|14406.21|14485.84|14405.84|14486.21|14406.21|14485.52|14405.52|10
1726444900000|2024-09-16 00:01:40|14485.46|14405.46|14484.15|14404.15|14485.46|14405.46|14484.15|14404.15|9
1726444910000|2024-09-16 00:01:50|14484.2|14404.2|14483.93|14403.93|14484.2|14404.2|14483.93|14403.93|9
1726444920000|2024-09-16 00:02:00|14483.44|14403.44|14482.97|14402.97|14484.05|14404.05|14482.97|14402.97|8
1726444930000|2024-09-16 00:02:10|14482.81|14402.81|14482.54|14402.54|14482.84|14402.84|14482.36|14402.36|8
1726444940000|2024-09-16 00:02:20|14483.43|14403.43|14481.88|14401.88|14483.43|14403.43|14481.62|14401.62|10
1726444950000|2024-09-16 00:02:30|14482.03|14402.03|14482.03|14402.03|14482.29|14402.29|14481.89|14401.89|8
1726444960000|2024-09-16 00:02:40|14482.64|14402.64|14483.41|14403.41|14483.41|14403.41|14482.45|14402.45|10
1726444970000|2024-09-16 00:02:50|14483.65|14403.65|14484.96|14404.96|14484.97|14404.97|14483.64|14403.64|10
1726444980000|2024-09-16 00:03:00|14484.97|14404.97|14484.9|14404.9|14485.11|14405.11|14484.78|14404.78|8
1726444990000|2024-09-16 00:03:10|14484.86|14404.86|14487.09|14407.09|14487.09|14407.09|14484.86|14404.86|10
1726445000000|2024-09-16 00:03:20|14487.13|14407.13|14488.32|14408.32|14488.32|14408.32|14486.78|14406.78|8
1726445010000|2024-09-16 00:03:30|14488.36|14408.36|14490.17|14410.17|14490.39|14410.39|14488.36|14408.36|10
1726445020000|2024-09-16 00:03:40|14490.41|14410.41|14490.96|14410.96|14490.96|14410.96|14490.38|14410.38|10
1726445030000|2024-09-16 00:03:50|14491.01|14411.01|14491.58|14411.58|14491.6|14411.6|14490.83|14410.83|8
1726445040000|2024-09-16 00:04:00|14491.89|14411.89|14491.84|14411.84|14492.15|14412.15|14491.56|14411.56|10
1726445050000|2024-09-16 00:04:10|14491.77|14411.77|14496.76|14416.76|14496.76|14416.76|14491.66|14411.66|10
1726445060000|2024-09-16 00:04:20|14497.1|14417.1|14496.69|14416.69|14497.64|14417.64|14496.34|14416.34|10
1726445070000|2024-09-16 00:04:30|14497.03|14417.03|14499.63|14419.63|14499.63|14419.63|14497.03|14417.03|10
1726445080000|2024-09-16 00:04:40|14500.16|14420.16|14501.87|14421.87|14501.87|14421.87|14500.16|14420.16|10
1726445090000|2024-09-16 00:04:50|14501.78|14421.78|14501.84|14421.84|14501.85|14421.85|14501.55|14421.55|10
1726445100000|2024-09-16 00:05:00|14501.81|14421.81|14504.55|14424.55|14504.61|14424.61|14501.81|14421.81|9
1726445110000|2024-09-16 00:05:10|14504.6|14424.6|14506.05|14426.05|14506.05|14426.05|14504.6|14424.6|10
1726445120000|2024-09-16 00:05:20|14505.85|14425.85|14506.37|14426.37|14506.37|14426.37|14505.67|14425.67|10
1726445130000|2024-09-16 00:05:30|14506.49|14426.49|14508.67|14428.67|14508.67|14428.67|14506.49|14426.49|10
1726445140000|2024-09-16 00:05:40|14508.99|14428.99|14510.85|14430.85|14511.23|14431.23|14508.95|14428.95|10
1726445150000|2024-09-16 00:05:50|14510.74|14430.74|14511.74|14431.74|14511.74|14431.74|14510.74|14430.74|9
1726445160000|2024-09-16 00:06:00|14511.78|14431.78|14512.03|14432.03|14512.22|14432.22|14511.78|14431.78|10
1726445170000|2024-09-16 00:06:10|14512.04|14432.04|14512.22|14432.22|14512.49|14432.49|14511.88|14431.88|10
1726445180000|2024-09-16 00:06:20|14512.84|14432.84|14513.78|14433.78|14513.78|14433.78|14512.84|14432.84|9
1726445190000|2024-09-16 00:06:30|14513.87|14433.87|14512.04|14432.04|14513.89|14433.89|14512.04|14432.04|10
1726445200000|2024-09-16 00:06:40|14511.99|14431.99|14512.56|14432.56|14512.56|14432.56|14511.36|14431.36|10
1726445210000|2024-09-16 00:06:50|14513.44|14433.44|14515.16|14435.16|14515.35|14435.35|14513.44|14433.44|9
1726445220000|2024-09-16 00:07:00|14515.66|14435.66|14516.59|14436.59|14516.84|14436.84|14515.66|14435.66|10
1726445230000|2024-09-16 00:07:10|14516.67|14436.67|14517.79|14437.79|14517.93|14437.93|14516.66|14436.66|10
1726445240000|2024-09-16 00:07:20|14519.52|14439.52|14521.57|14441.57|14521.57|14441.57|14519.52|14439.52|10
1726445250000|2024-09-16 00:07:30|14521.77|14441.77|14521.32|14441.32|14521.77|14441.77|14521.32|14441.32|8
1726445260000|2024-09-16 00:07:40|14521.21|14441.21|14521.24|14441.24|14521.4|14441.4|14521.2|14441.2|9
1726445270000|2024-09-16 00:07:50|14521.37|14441.37|14521.33|14441.33|14521.95|14441.95|14521.33|14441.33|9
1726445280000|2024-09-16 00:08:00|14521.09|14441.09|14518.25|14438.25|14521.09|14441.09|14518.24|14438.24|9
1726445290000|2024-09-16 00:08:10|14517.99|14437.99|14520.83|14440.83|14520.93|14440.93|14517.18|14437.18|9
1726445300000|2024-09-16 00:08:20|14520.91|14440.91|14517.73|14437.73|14521.19|14441.19|14517.73|14437.73|10
1726445310000|2024-09-16 00:08:30|14517.56|14437.56|14519.06|14439.06|14519.09|14439.09|14517.06|14437.06|10
1726445320000|2024-09-16 00:08:40|14518.92|14438.92|14520.41|14440.41|14521.13|14441.13|14517|14437|9
1726445330000|2024-09-16 00:08:50|14520.28|14440.28|14517.16|14437.16|14520.28|14440.28|14517.16|14437.16|10
1726445340000|2024-09-16 00:09:00|14517|14437|14512.95|14432.95|14517|14437|14512.66|14432.66|10
1726445350000|2024-09-16 00:09:10|14511.46|14431.46|14509.78|14429.78|14511.63|14431.63|14509.13|14429.13|10
1726445360000|2024-09-16 00:09:20|14509.58|14429.58|14507.1|14427.1|14509.58|14429.58|14507.1|14427.1|10
1726445370000|2024-09-16 00:09:30|14506.96|14426.96|14505.55|14425.55|14506.96|14426.96|14505.55|14425.55|10
1726445380000|2024-09-16 00:09:40|14505.5|14425.5|14505.21|14425.21|14505.5|14425.5|14504.32|14424.32|10
1726445390000|2024-09-16 00:09:50|14505|14425|14503.91|14423.91|14505|14425|14503.85|14423.85|10
1726445400000|2024-09-16 00:10:00|14503.88|14423.88|14504.34|14424.34|14504.46|14424.46|14503.61|14423.61|8
1726445410000|2024-09-16 00:10:10|14504.6|14424.6|14504.09|14424.09|14504.6|14424.6|14504.01|14424.01|10
1726445420000|2024-09-16 00:10:20|14504.18|14424.18|14503.04|14423.04|14504.18|14424.18|14503.04|14423.04|9
1726445430000|2024-09-16 00:10:30|14502.9|14422.9|14502.39|14422.39|14502.9|14422.9|14501.83|14421.83|9
1726445440000|2024-09-16 00:10:40|14502.11|14422.11|14501.41|14421.41|14502.26|14422.26|14501.31|14421.31|10
1726445450000|2024-09-16 00:10:50|14501.19|14421.19|14501.32|14421.32|14501.39|14421.39|14501.14|14421.14|10
1726445460000|2024-09-16 00:11:00|14501.34|14421.34|14501.65|14421.65|14501.9|14421.9|14501.31|14421.31|8
1726445470000|2024-09-16 00:11:10|14501.35|14421.35|14500.61|14420.61|14501.35|14421.35|14500.61|14420.61|10
1726445480000|2024-09-16 00:11:20|14500.31|14420.31|14500.18|14420.18|14500.4|14420.4|14499.96|14419.96|10
1726445490000|2024-09-16 00:11:30|14500.36|14420.36|14497.87|14417.87|14500.38|14420.38|14497.87|14417.87|9
1726445500000|2024-09-16 00:11:40|14497.77|14417.77|14496.74|14416.74|14497.87|14417.87|14496.51|14416.51|10
1726445510000|2024-09-16 00:11:50|14496.73|14416.73|14496.39|14416.39|14496.84|14416.84|14496.39|14416.39|9
1726445520000|2024-09-16 00:12:00|14496.41|14416.41|14494.78|14414.78|14496.41|14416.41|14494.56|14414.56|10
1726445530000|2024-09-16 00:12:10|14493.74|14413.74|14493.12|14413.12|14493.74|14413.74|14493.11|14413.11|10
1726445540000|2024-09-16 00:12:20|14493.05|14413.05|14488.81|14408.81|14493.05|14413.05|14488.81|14408.81|10
1726445550000|2024-09-16 00:12:30|14487.79|14407.79|14485.82|14405.82|14487.79|14407.79|14485.82|14405.82|8
1726445560000|2024-09-16 00:12:40|14485.91|14405.91|14484.97|14404.97|14485.91|14405.91|14484.97|14404.97|10
1726445570000|2024-09-16 00:12:50|14485.01|14405.01|14478.83|14398.83|14485.01|14405.01|14478.82|14398.82|10
1726445580000|2024-09-16 00:13:00|14478.34|14398.34|14475.63|14395.63|14478.34|14398.34|14475.63|14395.63|10
1726445590000|2024-09-16 00:13:10|14475.62|14395.62|14476.45|14396.45|14476.45|14396.45|14474.95|14394.95|9
1726445600000|2024-09-16 00:13:20|14476.52|14396.52|14476.21|14396.21|14476.74|14396.74|14476.16|14396.16|10
1726445610000|2024-09-16 00:13:30|14475.91|14395.91|14474.75|14394.75|14475.91|14395.91|14474.74|14394.74|9
1726445620000|2024-09-16 00:13:40|14474.54|14394.54|14466.95|14386.95|14474.54|14394.54|14466.95|14386.95|9
1726445630000|2024-09-16 00:13:50|14466.93|14386.93|14467.63|14387.63|14467.74|14387.74|14466.93|14386.93|9
1726445640000|2024-09-16 00:14:00|14467.8|14387.8|14467.31|14387.31|14467.89|14387.89|14467.31|14387.31|9
1726445650000|2024-09-16 00:14:10|14467.13|14387.13|14466.48|14386.48|14467.13|14387.13|14466.27|14386.27|10
1726445660000|2024-09-16 00:14:20|14466.41|14386.41|14466.68|14386.68|14466.86|14386.86|14466.29|14386.29|10
1726445670000|2024-09-16 00:14:30|14466.56|14386.56|14465.89|14385.89|14466.56|14386.56|14465.84|14385.84|10
1726445680000|2024-09-16 00:14:40|14465.88|14385.88|14463.9|14383.9|14465.92|14385.92|14463.9|14383.9|10
1726445690000|2024-09-16 00:14:50|14463.19|14383.19|14462.77|14382.77|14464.26|14384.26|14462.77|14382.77|10
1726445700000|2024-09-16 00:15:00|14462.86|14382.86|14460.97|14380.97|14463.48|14383.48|14460.97|14380.97|10
1726445710000|2024-09-16 00:15:10|14460.74|14380.74|14461.77|14381.77|14461.77|14381.77|14460.74|14380.74|10
1726445720000|2024-09-16 00:15:20|14461.81|14381.81|14461.97|14381.97|14462.26|14382.26|14461.77|14381.77|10
1726445730000|2024-09-16 00:15:30|14461.95|14381.95|14462.2|14382.2|14462.6|14382.6|14461.95|14381.95|9
1726445740000|2024-09-16 00:15:40|14462.18|14382.18|14461.37|14381.37|14463.67|14383.67|14461.3|14381.3|10
1726445750000|2024-09-16 00:15:50|14461.6|14381.6|14465.51|14385.51|14465.51|14385.51|14461.6|14381.6|10
1726445760000|2024-09-16 00:16:00|14465.88|14385.88|14466.58|14386.58|14466.68|14386.68|14465.77|14385.77|10
1726445770000|2024-09-16 00:16:10|14466.48|14386.48|14464.33|14384.33|14466.66|14386.66|14464.33|14384.33|10
1726445780000|2024-09-16 00:16:20|14464.01|14384.01|14460.98|14380.98|14464.01|14384.01|14460.98|14380.98|10
1726445790000|2024-09-16 00:16:30|14460.07|14380.07|14455.13|14375.13|14460.78|14380.78|14455.13|14375.13|10
1726445800000|2024-09-16 00:16:40|14455.04|14375.04|14452.82|14372.82|14455.46|14375.46|14452.04|14372.04|10
1726445810000|2024-09-16 00:16:50|14452.83|14372.83|14452.63|14372.63|14452.83|14372.83|14452.39|14372.39|9
1726445820000|2024-09-16 00:17:00|14452.73|14372.73|14453.39|14373.39|14453.39|14373.39|14452.73|14372.73|9
1726445830000|2024-09-16 00:17:10|14453.59|14373.59|14453.92|14373.92|14453.92|14373.92|14453.16|14373.16|10
1726445840000|2024-09-16 00:17:20|14453.1|14373.1|14450.96|14370.96|14453.1|14373.1|14450.94|14370.94|10
1726445850000|2024-09-16 00:17:30|14450.95|14370.95|14450.18|14370.18|14450.95|14370.95|14450.18|14370.18|8
1726445860000|2024-09-16 00:17:40|14450.15|14370.15|14446.77|14366.77|14450.17|14370.17|14446.77|14366.77|10
1726445870000|2024-09-16 00:17:50|14446.54|14366.54|14444.75|14364.75|14446.54|14366.54|14444.7|14364.7|9
1726445880000|2024-09-16 00:18:00|14445.07|14365.07|14444.42|14364.42|14445.43|14365.43|14443.73|14363.73|9
1726445890000|2024-09-16 00:18:10|14444.45|14364.45|14440.89|14360.89|14444.51|14364.51|14440.75|14360.75|10
1726445900000|2024-09-16 00:18:20|14440.96|14360.96|14439.27|14359.27|14441.15|14361.15|14438.71|14358.71|10
1726445910000|2024-09-16 00:18:30|14439.34|14359.34|14436.37|14356.37|14439.34|14359.34|14435.89|14355.89|10
1726445920000|2024-09-16 00:18:40|14436.3|14356.3|14435.11|14355.11|14436.3|14356.3|14433.47|14353.47|10
1726445930000|2024-09-16 00:18:50|14435.14|14355.14|14434.2|14354.2|14435.14|14355.14|14433.8|14353.8|10
1726445940000|2024-09-16 00:19:00|14434.45|14354.45|14434.3|14354.3|14434.64|14354.64|14434.04|14354.04|10
1726445950000|2024-09-16 00:19:10|14434.42|14354.42|14427.29|14347.29|14434.42|14354.42|14426.75|14346.75|10
1726445960000|2024-09-16 00:19:20|14427.46|14347.46|14426.28|14346.28|14427.81|14347.81|14426.28|14346.28|10
1726445970000|2024-09-16 00:19:30|14426.5|14346.5|14426.69|14346.69|14426.69|14346.69|14426.23|14346.23|9
1726445980000|2024-09-16 00:19:40|14426.67|14346.67|14424.47|14344.47|14426.67|14346.67|14424.47|14344.47|9
1726445990000|2024-09-16 00:19:50|14424.52|14344.52|14427.89|14347.89|14427.89|14347.89|14424.52|14344.52|10
1726446000000|2024-09-16 00:20:00|14428.12|14348.12|14428.64|14348.64|14429.14|14349.14|14428.12|14348.12|9
1726446010000|2024-09-16 00:20:10|14428.8|14348.8|14431.25|14351.25|14431.25|14351.25|14428.42|14348.42|10
1726446020000|2024-09-16 00:20:20|14431.78|14351.78|14437.69|14357.69|14437.69|14357.69|14431.78|14351.78|10
1726446030000|2024-09-16 00:20:30|14439.01|14359.01|14443.32|14363.32|14443.32|14363.32|14439.01|14359.01|10
1726446040000|2024-09-16 00:20:40|14443.74|14363.74|14445.04|14365.04|14445.25|14365.25|14443.6|14363.6|10
1726446050000|2024-09-16 00:20:50|14445.29|14365.29|14446.39|14366.39|14446.39|14366.39|14445.29|14365.29|10
1726446060000|2024-09-16 00:21:00|14446.42|14366.42|14450.76|14370.76|14450.76|14370.76|14446.42|14366.42|9
1726446070000|2024-09-16 00:21:10|14450.8|14370.8|14459.81|14379.81|14459.81|14379.81|14450.8|14370.8|10
1726446080000|2024-09-16 00:21:20|14459.89|14379.89|14461.65|14381.65|14461.9|14381.9|14459.89|14379.89|10
1726446090000|2024-09-16 00:21:30|14461.45|14381.45|14462.28|14382.28|14462.28|14382.28|14461.07|14381.07|10
1726446100000|2024-09-16 00:21:40|14462.34|14382.34|14461.8|14381.8|14462.94|14382.94|14461.8|14381.8|10
1726446110000|2024-09-16 00:21:50|14461.55|14381.55|14458.66|14378.66|14461.55|14381.55|14458.66|14378.66|10
1726446120000|2024-09-16 00:22:00|14458.63|14378.63|14457.15|14377.15|14458.94|14378.94|14457.15|14377.15|9
1726446130000|2024-09-16 00:22:10|14456.42|14376.42|14449.96|14369.96|14456.42|14376.42|14449.96|14369.96|9
1726446140000|2024-09-16 00:22:20|14450.46|14370.46|14452.04|14372.04|14452.04|14372.04|14450.17|14370.17|10
1726446150000|2024-09-16 00:22:30|14452.02|14372.02|14452.32|14372.32|14452.34|14372.34|14451.75|14371.75|8
1726446160000|2024-09-16 00:22:40|14452.31|14372.31|14449.7|14369.7|14452.31|14372.31|14449.7|14369.7|9
1726446170000|2024-09-16 00:22:50|14449.4|14369.4|14449.8|14369.8|14450.3|14370.3|14449.16|14369.16|10
1726446180000|2024-09-16 00:23:00|14449.91|14369.91|14447.95|14367.95|14450.04|14370.04|14447.95|14367.95|10
1726446190000|2024-09-16 00:23:10|14448.02|14368.02|14455.81|14375.81|14455.81|14375.81|14448.02|14368.02|10
1726446200000|2024-09-16 00:23:20|14455.91|14375.91|14456.82|14376.82|14456.92|14376.92|14455.91|14375.91|10
1726446210000|2024-09-16 00:23:30|14457.04|14377.04|14457.91|14377.91|14457.93|14377.93|14457.04|14377.04|8
1726446220000|2024-09-16 00:23:40|14457.96|14377.96|14457.62|14377.62|14458.2|14378.2|14457.62|14377.62|6
1726446230000|2024-09-16 00:23:50|14457.69|14377.69|14457.42|14377.42|14458.25|14378.25|14457.42|14377.42|10
1726446240000|2024-09-16 00:24:00|14456.02|14376.02|14454.84|14374.84|14456.66|14376.66|14454.48|14374.48|10
1726446250000|2024-09-16 00:24:10|14454.77|14374.77|14455.32|14375.32|14455.53|14375.53|14454.77|14374.77|9
1726446260000|2024-09-16 00:24:20|14455.31|14375.31|14456.68|14376.68|14456.68|14376.68|14455.31|14375.31|9
1726446270000|2024-09-16 00:24:30|14457.97|14377.97|14457.15|14377.15|14457.97|14377.97|14457.15|14377.15|7
1726446280000|2024-09-16 00:24:40|14457.31|14377.31|14459.94|14379.94|14459.94|14379.94|14457.31|14377.31|9
1726446290000|2024-09-16 00:24:50|14460.23|14380.23|14460.84|14380.84|14460.93|14380.93|14460.23|14380.23|8
1726446300000|2024-09-16 00:25:00|14460.9|14380.9|14462.76|14382.76|14463|14383|14460.9|14380.9|10
1726446310000|2024-09-16 00:25:10|14463.75|14383.75|14465.27|14385.27|14465.28|14385.28|14463.56|14383.56|9
1726446320000|2024-09-16 00:25:20|14465.26|14385.26|14465.77|14385.77|14465.96|14385.96|14465.26|14385.26|9
1726446330000|2024-09-16 00:25:30|14466.13|14386.13|14466.31|14386.31|14467.32|14387.32|14466.08|14386.08|10
1726446340000|2024-09-16 00:25:40|14466.25|14386.25|14466.97|14386.97|14467.04|14387.04|14466.25|14386.25|9
1726446350000|2024-09-16 00:25:50|14466.95|14386.95|14465.53|14385.53|14466.95|14386.95|14465.51|14385.51|9
1726446360000|2024-09-16 00:26:00|14465.49|14385.49|14465.83|14385.83|14466.31|14386.31|14465.43|14385.43|10
1726446370000|2024-09-16 00:26:10|14465.87|14385.87|14467.05|14387.05|14467.05|14387.05|14465.87|14385.87|9
1726446380000|2024-09-16 00:26:20|14467.72|14387.72|14466.84|14386.84|14467.78|14387.78|14466.78|14386.78|10
1726446390000|2024-09-16 00:26:30|14466.9|14386.9|14468.42|14388.42|14468.43|14388.43|14466.9|14386.9|8
1726446400000|2024-09-16 00:26:40|14468.33|14388.33|14470.72|14390.72|14470.72|14390.72|14468.24|14388.24|9
1726446410000|2024-09-16 00:26:50|14470.78|14390.78|14471.03|14391.03|14471.03|14391.03|14470.69|14390.69|10
1726446420000|2024-09-16 00:27:00|14471.09|14391.09|14470.2|14390.2|14471.33|14391.33|14470.2|14390.2|10
1726446430000|2024-09-16 00:27:10|14470.33|14390.33|14469.7|14389.7|14470.54|14390.54|14469.7|14389.7|10
1726446440000|2024-09-16 00:27:20|14469.74|14389.74|14470.66|14390.66|14470.66|14390.66|14469.74|14389.74|9
1726446450000|2024-09-16 00:27:30|14470.79|14390.79|14469.51|14389.51|14470.79|14390.79|14469.51|14389.51|9
1726446460000|2024-09-16 00:27:40|14469.19|14389.19|14467.97|14387.97|14469.19|14389.19|14467.97|14387.97|8
1726446470000|2024-09-16 00:27:50|14467.78|14387.78|14465.3|14385.3|14467.78|14387.78|14465.3|14385.3|10
1726446480000|2024-09-16 00:28:00|14465.22|14385.22|14461.7|14381.7|14465.23|14385.23|14461.65|14381.65|9
1726446490000|2024-09-16 00:28:10|14461.55|14381.55|14455.72|14375.72|14461.77|14381.77|14455.72|14375.72|10
1726446500000|2024-09-16 00:28:20|14454.89|14374.89|14454.87|14374.87|14454.89|14374.89|14453.28|14373.28|10
1726446510000|2024-09-16 00:28:30|14454.97|14374.97|14455.68|14375.68|14455.87|14375.87|14454.95|14374.95|8
1726446520000|2024-09-16 00:28:40|14455.61|14375.61|14453.41|14373.41|14455.61|14375.61|14452.83|14372.83|10
1726446530000|2024-09-16 00:28:50|14453.1|14373.1|14445.5|14365.5|14453.22|14373.22|14445.5|14365.5|10
1726446540000|2024-09-16 00:29:00|14445.19|14365.19|14444.34|14364.34|14445.19|14365.19|14443.97|14363.97|10
1726446550000|2024-09-16 00:29:10|14444.55|14364.55|14444.53|14364.53|14445.34|14365.34|14442.85|14362.85|10
1726446560000|2024-09-16 00:29:20|14444.86|14364.86|14447.75|14367.75|14447.81|14367.81|14444.86|14364.86|10
1726446570000|2024-09-16 00:29:30|14447.49|14367.49|14446.15|14366.15|14447.5|14367.5|14446.14|14366.14|7
1726446580000|2024-09-16 00:29:40|14446.38|14366.38|14447.91|14367.91|14447.91|14367.91|14446.38|14366.38|10
1726446590000|2024-09-16 00:29:50|14448.03|14368.03|14447.58|14367.58|14448.03|14368.03|14447.58|14367.58|10
1726446600000|2024-09-16 00:30:00|14447.49|14367.49|14440.01|14360.01|14447.49|14367.49|14440.01|14360.01|10
1726446610000|2024-09-16 00:30:10|14440.16|14360.16|14438.29|14358.29|14440.16|14360.16|14438.29|14358.29|10
1726446620000|2024-09-16 00:30:20|14438.56|14358.56|14432.41|14352.41|14438.56|14358.56|14431.95|14351.95|10
1726446630000|2024-09-16 00:30:30|14432.54|14352.54|14432.34|14352.34|14433.22|14353.22|14432|14352|10
1726446640000|2024-09-16 00:30:40|14432.4|14352.4|14433.38|14353.38|14433.55|14353.55|14432.06|14352.06|10
1726446650000|2024-09-16 00:30:50|14433.23|14353.23|14434.76|14354.76|14434.76|14354.76|14432.81|14352.81|10
1726446660000|2024-09-16 00:31:00|14434.57|14354.57|14431.75|14351.75|14434.57|14354.57|14431.75|14351.75|10
1726446670000|2024-09-16 00:31:10|14431.71|14351.71|14428.9|14348.9|14431.71|14351.71|14427.96|14347.96|10
1726446680000|2024-09-16 00:31:20|14428.89|14348.89|14428.78|14348.78|14430.34|14350.34|14428.78|14348.78|10
1726446690000|2024-09-16 00:31:30|14429.06|14349.06|14425.5|14345.5|14429.06|14349.06|14425.46|14345.46|10
1726446700000|2024-09-16 00:31:40|14424.82|14344.82|14423.39|14343.39|14424.82|14344.82|14423.39|14343.39|10
1726446710000|2024-09-16 00:31:50|14423.37|14343.37|14424.39|14344.39|14424.48|14344.48|14423.11|14343.11|9
1726446720000|2024-09-16 00:32:00|14424.65|14344.65|14423.87|14343.87|14424.88|14344.88|14423.76|14343.76|10
1726446730000|2024-09-16 00:32:10|14424.05|14344.05|14424.86|14344.86|14425.26|14345.26|14423.58|14343.58|10
1726446740000|2024-09-16 00:32:20|14424.52|14344.52|14423.13|14343.13|14424.57|14344.57|14422.88|14342.88|10
1726446750000|2024-09-16 00:32:30|14423.25|14343.25|14421.46|14341.46|14423.25|14343.25|14421.42|14341.42|10
1726446760000|2024-09-16 00:32:40|14420.47|14340.47|14418.23|14338.23|14420.47|14340.47|14417.61|14337.61|10
1726446770000|2024-09-16 00:32:50|14418.11|14338.11|14418.46|14338.46|14418.46|14338.46|14417.88|14337.88|10
1726446780000|2024-09-16 00:33:00|14418.51|14338.51|14418.54|14338.54|14419.06|14339.06|14417.62|14337.62|9
1726446790000|2024-09-16 00:33:10|14418.64|14338.64|14417.88|14337.88|14418.76|14338.76|14417.66|14337.66|10
1726446800000|2024-09-16 00:33:20|14417.81|14337.81|14416.87|14336.87|14418.04|14338.04|14416.04|14336.04|9
1726446810000|2024-09-16 00:33:30|14417.47|14337.47|14417.64|14337.64|14418.09|14338.09|14417.07|14337.07|10
1726446820000|2024-09-16 00:33:40|14417.59|14337.59|14418.33|14338.33|14418.33|14338.33|14417.33|14337.33|10
1726446830000|2024-09-16 00:33:50|14418.86|14338.86|14421.47|14341.47|14421.63|14341.63|14418.86|14338.86|10
1726446840000|2024-09-16 00:34:00|14421.85|14341.85|14420.78|14340.78|14421.85|14341.85|14420.61|14340.61|10
1726446850000|2024-09-16 00:34:10|14420.66|14340.66|14421.58|14341.58|14421.58|14341.58|14420.58|14340.58|9
1726446860000|2024-09-16 00:34:20|14421.52|14341.52|14420.78|14340.78|14422.57|14342.57|14420.78|14340.78|10
1726446870000|2024-09-16 00:34:30|14420.77|14340.77|14421.62|14341.62|14421.73|14341.73|14420.57|14340.57|10
1726446880000|2024-09-16 00:34:40|14421.73|14341.73|14421.89|14341.89|14421.89|14341.89|14421.27|14341.27|10
1726446890000|2024-09-16 00:34:50|14421.6|14341.6|14419.73|14339.73|14421.6|14341.6|14419.73|14339.73|10
1726446900000|2024-09-16 00:35:00|14419.35|14339.35|14414.81|14334.81|14420.17|14340.17|14414.81|14334.81|10
1726446910000|2024-09-16 00:35:10|14413.35|14333.35|14408.07|14328.07|14413.35|14333.35|14408.07|14328.07|10
1726446920000|2024-09-16 00:35:20|14408.13|14328.13|14401.63|14321.63|14408.13|14328.13|14401.63|14321.63|10
1726446930000|2024-09-16 00:35:30|14400.33|14320.33|14401.83|14321.83|14401.83|14321.83|14400.33|14320.33|10
1726446940000|2024-09-16 00:35:40|14401.91|14321.91|14403.45|14323.45|14403.45|14323.45|14401.72|14321.72|10
1726446950000|2024-09-16 00:35:50|14403.84|14323.84|14407.01|14327.01|14407.01|14327.01|14403.84|14323.84|10
1726446960000|2024-09-16 00:36:00|14407.36|14327.36|14411.89|14331.89|14411.89|14331.89|14407.36|14327.36|10
1726446970000|2024-09-16 00:36:10|14412.18|14332.18|14414.49|14334.49|14414.49|14334.49|14411.88|14331.88|10
1726446980000|2024-09-16 00:36:20|14415.52|14335.52|14417.66|14337.66|14417.66|14337.66|14415.52|14335.52|10
1726446990000|2024-09-16 00:36:30|14417.59|14337.59|14419.51|14339.51|14419.51|14339.51|14417.59|14337.59|10
1726447000000|2024-09-16 00:36:40|14419.91|14339.91|14421.99|14341.99|14421.99|14341.99|14419.91|14339.91|10
1726447010000|2024-09-16 00:36:50|14422.15|14342.15|14423.75|14343.75|14423.97|14343.97|14422.15|14342.15|8
1726447020000|2024-09-16 00:37:00|14423.62|14343.62|14425.44|14345.44|14425.96|14345.96|14421.37|14341.37|10
1726447030000|2024-09-16 00:37:10|14426.63|14346.63|14425.26|14345.26|14426.63|14346.63|14425.26|14345.26|10
1726447040000|2024-09-16 00:37:20|14425.39|14345.39|14422.1|14342.1|14425.65|14345.65|14422.1|14342.1|10
1726447050000|2024-09-16 00:37:30|14422.14|14342.14|14420.28|14340.28|14422.14|14342.14|14420.28|14340.28|10
1726447060000|2024-09-16 00:37:40|14420.22|14340.22|14420.11|14340.11|14420.37|14340.37|14420.11|14340.11|9
1726447070000|2024-09-16 00:37:50|14420.14|14340.14|14420.52|14340.52|14420.76|14340.76|14420.14|14340.14|9
1726447080000|2024-09-16 00:38:00|14420.59|14340.59|14421.44|14341.44|14421.44|14341.44|14420.59|14340.59|10
1726447090000|2024-09-16 00:38:10|14421.52|14341.52|14422.81|14342.81|14423.2|14343.2|14421.52|14341.52|10
1726447100000|2024-09-16 00:38:20|14422.63|14342.63|14422.51|14342.51|14422.9|14342.9|14422.51|14342.51|9
1726447110000|2024-09-16 00:38:30|14422.43|14342.43|14423.48|14343.48|14423.48|14343.48|14422.34|14342.34|10
1726447120000|2024-09-16 00:38:40|14423.45|14343.45|14424.08|14344.08|14424.11|14344.11|14423.45|14343.45|6
1726447130000|2024-09-16 00:38:50|14424.04|14344.04|14423.42|14343.42|14424.32|14344.32|14423.42|14343.42|10
1726447140000|2024-09-16 00:39:00|14422.73|14342.73|14422.26|14342.26|14422.73|14342.73|14422.26|14342.26|10
1726447150000|2024-09-16 00:39:10|14422.4|14342.4|14422.74|14342.74|14423.19|14343.19|14422.39|14342.39|9
1726447160000|2024-09-16 00:39:20|14422.77|14342.77|14421.25|14341.25|14422.77|14342.77|14420.94|14340.94|10
1726447170000|2024-09-16 00:39:30|14421.42|14341.42|14420.45|14340.45|14422.2|14342.2|14420.45|14340.45|9
1726447180000|2024-09-16 00:39:40|14420.65|14340.65|14418.11|14338.11|14420.69|14340.69|14418.11|14338.11|10
1726447190000|2024-09-16 00:39:50|14418.65|14338.65|14418.33|14338.33|14419.15|14339.15|14418.14|14338.14|9
1726447200000|2024-09-16 00:40:00|14417.27|14337.27|14413.29|14333.29|14417.67|14337.67|14413.27|14333.27|10
1726447210000|2024-09-16 00:40:10|14414.38|14334.38|14411.28|14331.28|14414.38|14334.38|14411.28|14331.28|10
1726447220000|2024-09-16 00:40:20|14411.64|14331.64|14411.6|14331.6|14411.75|14331.75|14411.45|14331.45|9
1726447230000|2024-09-16 00:40:30|14411.57|14331.57|14410.72|14330.72|14411.57|14331.57|14409.21|14329.21|10
1726447240000|2024-09-16 00:40:40|14411.37|14331.37|14415.34|14335.34|14415.34|14335.34|14411.37|14331.37|10
1726447250000|2024-09-16 00:40:50|14415.32|14335.32|14419.78|14339.78|14419.78|14339.78|14415.32|14335.32|10
1726447260000|2024-09-16 00:41:00|14419.64|14339.64|14421.76|14341.76|14421.76|14341.76|14419.52|14339.52|10
1726447270000|2024-09-16 00:41:10|14421.78|14341.78|14425.67|14345.67|14425.67|14345.67|14421.78|14341.78|10
1726447280000|2024-09-16 00:41:20|14425.78|14345.78|14427.2|14347.2|14427.64|14347.64|14425.78|14345.78|10
1726447290000|2024-09-16 00:41:30|14427.25|14347.25|14425.22|14345.22|14427.28|14347.28|14425.22|14345.22|10
1726447300000|2024-09-16 00:41:40|14425.03|14345.03|14430.22|14350.22|14430.27|14350.27|14424.22|14344.22|10
1726447310000|2024-09-16 00:41:50|14430.16|14350.16|14428.56|14348.56|14430.3|14350.3|14428.56|14348.56|10
1726447320000|2024-09-16 00:42:00|14428.41|14348.41|14423.5|14343.5|14428.45|14348.45|14423.5|14343.5|10
1726447330000|2024-09-16 00:42:10|14418.27|14338.27|14415.85|14335.85|14418.27|14338.27|14415.53|14335.53|10
1726447340000|2024-09-16 00:42:20|14416.89|14336.89|14422.74|14342.74|14423.57|14343.57|14416.89|14336.89|10
1726447350000|2024-09-16 00:42:30|14422.58|14342.58|14424.72|14344.72|14425.21|14345.21|14422.58|14342.58|10
1726447360000|2024-09-16 00:42:40|14424.63|14344.63|14424.3|14344.3|14425.04|14345.04|14424.3|14344.3|7
1726447370000|2024-09-16 00:42:50|14424.29|14344.29|14424.88|14344.88|14425.1|14345.1|14424.26|14344.26|9
1726447380000|2024-09-16 00:43:00|14424.87|14344.87|14425.18|14345.18|14426.52|14346.52|14424.87|14344.87|10
1726447390000|2024-09-16 00:43:10|14426.08|14346.08|14427.38|14347.38|14427.44|14347.44|14425.86|14345.86|9
1726447400000|2024-09-16 00:43:20|14428.03|14348.03|14432.89|14352.89|14432.89|14352.89|14428.03|14348.03|10
1726447410000|2024-09-16 00:43:30|14433.13|14353.13|14433.65|14353.65|14433.7|14353.7|14433.13|14353.13|10
1726447420000|2024-09-16 00:43:40|14433.56|14353.56|14434.92|14354.92|14435.16|14355.16|14433.56|14353.56|10
1726447430000|2024-09-16 00:43:50|14434.98|14354.98|14435.67|14355.67|14435.67|14355.67|14434.64|14354.64|10
1726447440000|2024-09-16 00:44:00|14435.73|14355.73|14436.52|14356.52|14436.76|14356.76|14435.73|14355.73|8
1726447450000|2024-09-16 00:44:10|14436.53|14356.53|14441.01|14361.01|14441.01|14361.01|14436.53|14356.53|10
1726447460000|2024-09-16 00:44:20|14441.2|14361.2|14444.69|14364.69|14444.69|14364.69|14441.2|14361.2|9
1726447470000|2024-09-16 00:44:30|14444.85|14364.85|14444.87|14364.87|14445.5|14365.5|14444.71|14364.71|9
1726447480000|2024-09-16 00:44:40|14444.82|14364.82|14444.52|14364.52|14444.87|14364.87|14444.24|14364.24|10
1726447490000|2024-09-16 00:44:50|14444.61|14364.61|14446.57|14366.57|14446.57|14366.57|14441.53|14361.53|10
1726447500000|2024-09-16 00:45:00|14446.37|14366.37|14438.55|14358.55|14446.41|14366.41|14438.55|14358.55|10
1726447510000|2024-09-16 00:45:10|14438.79|14358.79|14440.57|14360.57|14441.76|14361.76|14438.1|14358.1|10
1726447520000|2024-09-16 00:45:20|14440.59|14360.59|14440.32|14360.32|14440.88|14360.88|14440.06|14360.06|10
1726447530000|2024-09-16 00:45:30|14440.17|14360.17|14433.83|14353.83|14440.17|14360.17|14433.83|14353.83|9
1726447540000|2024-09-16 00:45:40|14433.74|14353.74|14434|14354|14434.71|14354.71|14433.63|14353.63|8
1726447550000|2024-09-16 00:45:50|14434.28|14354.28|14434.37|14354.37|14434.79|14354.79|14434.15|14354.15|8
1726447560000|2024-09-16 00:46:00|14434.56|14354.56|14434.91|14354.91|14434.94|14354.94|14434.51|14354.51|9
1726447570000|2024-09-16 00:46:10|14434.93|14354.93|14434.25|14354.25|14434.93|14354.93|14434.11|14354.11|10
1726447580000|2024-09-16 00:46:20|14434.19|14354.19|14432.79|14352.79|14434.31|14354.31|14432.79|14352.79|10
1726447590000|2024-09-16 00:46:30|14432.5|14352.5|14431.65|14351.65|14432.5|14352.5|14431.48|14351.48|10
1726447600000|2024-09-16 00:46:40|14431.73|14351.73|14432.1|14352.1|14432.1|14352.1|14431.49|14351.49|9
1726447610000|2024-09-16 00:46:50|14432.25|14352.25|14433.46|14353.46|14433.46|14353.46|14432.25|14352.25|9
1726447620000|2024-09-16 00:47:00|14433.5|14353.5|14431.91|14351.91|14433.53|14353.53|14431.91|14351.91|10
1726447630000|2024-09-16 00:47:10|14431.57|14351.57|14427.15|14347.15|14431.57|14351.57|14427.15|14347.15|10
1726447640000|2024-09-16 00:47:20|14427.05|14347.05|14425.88|14345.88|14427.1|14347.1|14425.59|14345.59|10
1726447650000|2024-09-16 00:47:30|14425.94|14345.94|14426.23|14346.23|14426.45|14346.45|14425.81|14345.81|10
1726447660000|2024-09-16 00:47:40|14426.27|14346.27|14425.31|14345.31|14426.33|14346.33|14425.15|14345.15|10
1726447670000|2024-09-16 00:47:50|14425.58|14345.58|14426.31|14346.31|14426.4|14346.4|14425.58|14345.58|9
1726447680000|2024-09-16 00:48:00|14426.33|14346.33|14424.17|14344.17|14426.33|14346.33|14423.68|14343.68|10
1726447690000|2024-09-16 00:48:10|14424.32|14344.32|14427.07|14347.07|14427.07|14347.07|14424.32|14344.32|10
1726447700000|2024-09-16 00:48:20|14427.11|14347.11|14429.17|14349.17|14429.54|14349.54|14427.11|14347.11|9
1726447710000|2024-09-16 00:48:30|14429.64|14349.64|14432.02|14352.02|14432.02|14352.02|14429.64|14349.64|10
1726447720000|2024-09-16 00:48:40|14432.14|14352.14|14431.85|14351.85|14432.15|14352.15|14431.7|14351.7|10
1726447730000|2024-09-16 00:48:50|14432.08|14352.08|14432.67|14352.67|14432.67|14352.67|14432.08|14352.08|10
1726447740000|2024-09-16 00:49:00|14432.35|14352.35|14431.43|14351.43|14432.35|14352.35|14431.38|14351.38|10
1726447750000|2024-09-16 00:49:10|14431.29|14351.29|14430.51|14350.51|14431.72|14351.72|14430.51|14350.51|8
1726447760000|2024-09-16 00:49:20|14430.83|14350.83|14431.15|14351.15|14431.15|14351.15|14430.49|14350.49|10
1726447770000|2024-09-16 00:49:30|14431.43|14351.43|14431.53|14351.53|14431.68|14351.68|14431.05|14351.05|10
1726447780000|2024-09-16 00:49:40|14431.55|14351.55|14432.39|14352.39|14432.39|14352.39|14431.55|14351.55|8
1726447790000|2024-09-16 00:49:50|14432.5|14352.5|14433.09|14353.09|14433.09|14353.09|14432.32|14352.32|10
1726447800000|2024-09-16 00:50:00|14433.13|14353.13|14433.87|14353.87|14434.02|14354.02|14433.13|14353.13|10
1726447810000|2024-09-16 00:50:10|14433.69|14353.69|14433.81|14353.81|14434.22|14354.22|14433.65|14353.65|9
1726447820000|2024-09-16 00:50:20|14435.25|14355.25|14435.88|14355.88|14435.94|14355.94|14435.25|14355.25|8
1726447830000|2024-09-16 00:50:30|14436.03|14356.03|14436.14|14356.14|14436.34|14356.34|14435.82|14355.82|10
1726447840000|2024-09-16 00:50:40|14436.16|14356.16|14442.57|14362.57|14442.57|14362.57|14436.16|14356.16|8
1726447850000|2024-09-16 00:50:50|14442.85|14362.85|14443.08|14363.08|14443.28|14363.28|14442.85|14362.85|10
1726447860000|2024-09-16 00:51:00|14443.09|14363.09|14444.38|14364.38|14444.54|14364.54|14443.09|14363.09|9
1726447870000|2024-09-16 00:51:10|14444.33|14364.33|14444.82|14364.82|14445.24|14365.24|14444.33|14364.33|10
1726447880000|2024-09-16 00:51:20|14444.52|14364.52|14448.98|14368.98|14448.98|14368.98|14444.52|14364.52|10
1726447890000|2024-09-16 00:51:30|14449.62|14369.62|14450.58|14370.58|14450.93|14370.93|14449.62|14369.62|9
1726447900000|2024-09-16 00:51:40|14450.24|14370.24|14452.39|14372.39|14452.39|14372.39|14450.24|14370.24|10
1726447910000|2024-09-16 00:51:50|14452.43|14372.43|14452.87|14372.87|14453.55|14373.55|14452.23|14372.23|10
1726447920000|2024-09-16 00:52:00|14452.82|14372.82|14452.23|14372.23|14452.93|14372.93|14452.23|14372.23|10
1726447930000|2024-09-16 00:52:10|14452.1|14372.1|14450.11|14370.11|14452.1|14372.1|14450.11|14370.11|9
1726447940000|2024-09-16 00:52:20|14450.07|14370.07|14448.2|14368.2|14450.07|14370.07|14448.2|14368.2|9
1726447950000|2024-09-16 00:52:30|14448.13|14368.13|14445.75|14365.75|14448.13|14368.13|14445.75|14365.75|10
1726447960000|2024-09-16 00:52:40|14444.53|14364.53|14437.02|14357.02|14444.53|14364.53|14437.02|14357.02|10
1726447970000|2024-09-16 00:52:50|14436.93|14356.93|14436.92|14356.92|14437|14357|14434.14|14354.14|9
1726447980000|2024-09-16 00:53:00|14436.22|14356.22|14435.2|14355.2|14436.22|14356.22|14435.09|14355.09|10
1726447990000|2024-09-16 00:53:10|14435.17|14355.17|14435.35|14355.35|14435.57|14355.57|14435.17|14355.17|9
1726448000000|2024-09-16 00:53:20|14435.43|14355.43|14434.97|14354.97|14435.52|14355.52|14434.91|14354.91|9
1726448010000|2024-09-16 00:53:30|14434.96|14354.96|14434.78|14354.78|14435.31|14355.31|14434.78|14354.78|10
1726448020000|2024-09-16 00:53:40|14434.63|14354.63|14434.43|14354.43|14435.21|14355.21|14434.42|14354.42|10
1726448030000|2024-09-16 00:53:50|14434.47|14354.47|14434.36|14354.36|14434.82|14354.82|14434.32|14354.32|9
1726448040000|2024-09-16 00:54:00|14434.2|14354.2|14435.25|14355.25|14435.25|14355.25|14434.2|14354.2|9
1726448050000|2024-09-16 00:54:10|14435.43|14355.43|14434.91|14354.91|14435.43|14355.43|14434.91|14354.91|10
1726448060000|2024-09-16 00:54:20|14433.38|14353.38|14433.67|14353.67|14433.67|14353.67|14432.18|14352.18|10
1726448070000|2024-09-16 00:54:30|14433.71|14353.71|14435.86|14355.86|14435.86|14355.86|14433.71|14353.71|10
1726448080000|2024-09-16 00:54:40|14435.96|14355.96|14437.39|14357.39|14437.47|14357.47|14435.96|14355.96|9
1726448090000|2024-09-16 00:54:50|14437.46|14357.46|14437.84|14357.84|14437.9|14357.9|14437.25|14357.25|9
1726448100000|2024-09-16 00:55:00|14437.8|14357.8|14438.07|14358.07|14438.68|14358.68|14437.8|14357.8|10
1726448110000|2024-09-16 00:55:10|14438|14358|14437.03|14357.03|14438.21|14358.21|14437.03|14357.03|9
1726448120000|2024-09-16 00:55:20|14436.91|14356.91|14436.03|14356.03|14436.91|14356.91|14435.95|14355.95|8
1726448130000|2024-09-16 00:55:30|14436.12|14356.12|14435.26|14355.26|14436.12|14356.12|14435.26|14355.26|10
1726448140000|2024-09-16 00:55:40|14435.35|14355.35|14435.62|14355.62|14435.76|14355.76|14435.35|14355.35|10
1726448150000|2024-09-16 00:55:50|14435.7|14355.7|14435.86|14355.86|14435.86|14355.86|14435.7|14355.7|8
1726448160000|2024-09-16 00:56:00|14436.03|14356.03|14434.22|14354.22|14436.23|14356.23|14434.22|14354.22|9
1726448170000|2024-09-16 00:56:10|14434.33|14354.33|14432.39|14352.39|14434.33|14354.33|14432.19|14352.19|10
1726448180000|2024-09-16 00:56:20|14432.49|14352.49|14432.22|14352.22|14432.91|14352.91|14432.22|14352.22|9
1726448190000|2024-09-16 00:56:30|14432.2|14352.2|14432.78|14352.78|14432.99|14352.99|14432.05|14352.05|9
1726448200000|2024-09-16 00:56:40|14432.41|14352.41|14432.9|14352.9|14432.9|14352.9|14432.35|14352.35|10
1726448210000|2024-09-16 00:56:50|14432.91|14352.91|14432.97|14352.97|14433.01|14353.01|14432.91|14352.91|9
1726448220000|2024-09-16 00:57:00|14432.98|14352.98|14432.12|14352.12|14432.98|14352.98|14432.12|14352.12|10
1726448230000|2024-09-16 00:57:10|14432.01|14352.01|14430.83|14350.83|14432.18|14352.18|14430.83|14350.83|10
1726448240000|2024-09-16 00:57:20|14428.86|14348.86|14425.01|14345.01|14428.86|14348.86|14425.01|14345.01|10
1726448250000|2024-09-16 00:57:30|14425.13|14345.13|14423.6|14343.6|14425.13|14345.13|14423.38|14343.38|10
1726448260000|2024-09-16 00:57:40|14423.61|14343.61|14422.98|14342.98|14423.61|14343.61|14422.94|14342.94|10
1726448270000|2024-09-16 00:57:50|14422.99|14342.99|14419.64|14339.64|14422.99|14342.99|14419.64|14339.64|10
1726448280000|2024-09-16 00:58:00|14417|14337|14415.98|14335.98|14417|14337|14415.98|14335.98|10
1726448290000|2024-09-16 00:58:10|14416.14|14336.14|14416.5|14336.5|14417.16|14337.16|14416.12|14336.12|10
1726448300000|2024-09-16 00:58:20|14416.47|14336.47|14418.21|14338.21|14418.21|14338.21|14416.29|14336.29|10
1726448310000|2024-09-16 00:58:30|14418.57|14338.57|14418.58|14338.58|14419.55|14339.55|14418.57|14338.57|10
1726448320000|2024-09-16 00:58:40|14418.09|14338.09|14417.48|14337.48|14418.4|14338.4|14417.48|14337.48|10
1726448330000|2024-09-16 00:58:50|14417.24|14337.24|14415.48|14335.48|14417.37|14337.37|14415.48|14335.48|9
1726448340000|2024-09-16 00:59:00|14415.9|14335.9|14416.76|14336.76|14416.79|14336.79|14415.9|14335.9|9
1726448350000|2024-09-16 00:59:10|14416.75|14336.75|14417.23|14337.23|14417.67|14337.67|14416.75|14336.75|10
1726448360000|2024-09-16 00:59:20|14416.92|14336.92|14416.52|14336.52|14417.05|14337.05|14416.52|14336.52|9
1726448370000|2024-09-16 00:59:30|14416.53|14336.53|14416.07|14336.07|14416.53|14336.53|14415.98|14335.98|10
1726448380000|2024-09-16 00:59:40|14416.06|14336.06|14415.57|14335.57|14416.18|14336.18|14415.57|14335.57|10
1726448390000|2024-09-16 00:59:50|14415.5|14335.5|14414.08|14334.08|14415.55|14335.55|14414.08|14334.08|10
1726448400000|2024-09-16 01:00:00|14413.53|14333.53|14411.77|14331.77|14413.53|14333.53|14411.77|14331.77|10
1726448410000|2024-09-16 01:00:10|14411.31|14331.31|14409.96|14329.96|14411.31|14331.31|14409.96|14329.96|9
1726448420000|2024-09-16 01:00:20|14409.87|14329.87|14410.86|14330.86|14410.86|14330.86|14409.48|14329.48|10
1726448430000|2024-09-16 01:00:30|14410.94|14330.94|14408.65|14328.65|14410.98|14330.98|14408.65|14328.65|10
1726448440000|2024-09-16 01:00:40|14408.75|14328.75|14407.81|14327.81|14408.83|14328.83|14407.45|14327.45|10
1726448450000|2024-09-16 01:00:50|14407.84|14327.84|14406.19|14326.19|14407.84|14327.84|14405.93|14325.93|10
1726448460000|2024-09-16 01:01:00|14405.95|14325.95|14405.56|14325.56|14406.16|14326.16|14405.35|14325.35|9
1726448470000|2024-09-16 01:01:10|14405.69|14325.69|14405.37|14325.37|14405.97|14325.97|14405.25|14325.25|10
1726448480000|2024-09-16 01:01:20|14405.49|14325.49|14406.83|14326.83|14407.01|14327.01|14405.49|14325.49|9
1726448490000|2024-09-16 01:01:30|14406.99|14326.99|14409|14329|14409|14329|14406.99|14326.99|10
1726448500000|2024-09-16 01:01:40|14410.01|14330.01|14413.87|14333.87|14413.89|14333.89|14410.01|14330.01|10
1726448510000|2024-09-16 01:01:50|14413.79|14333.79|14415.88|14335.88|14415.91|14335.91|14413.79|14333.79|9
1726448520000|2024-09-16 01:02:00|14415.3|14335.3|14417.98|14337.98|14418.05|14338.05|14414.3|14334.3|10
1726448530000|2024-09-16 01:02:10|14417.7|14337.7|14416.21|14336.21|14418.17|14338.17|14416.21|14336.21|7
1726448540000|2024-09-16 01:02:20|14416.05|14336.05|14412.7|14332.7|14416.05|14336.05|14412.7|14332.7|10
1726448550000|2024-09-16 01:02:30|14412.86|14332.86|14413.1|14333.1|14413.7|14333.7|14412.86|14332.86|10
1726448560000|2024-09-16 01:02:40|14413.11|14333.11|14413.82|14333.82|14413.82|14333.82|14413.11|14333.11|9
1726448570000|2024-09-16 01:02:50|14414.05|14334.05|14414.08|14334.08|14414.11|14334.11|14413.91|14333.91|8
1726448580000|2024-09-16 01:03:00|14414.18|14334.18|14411.9|14331.9|14414.23|14334.23|14411.9|14331.9|9
1726448590000|2024-09-16 01:03:10|14411.95|14331.95|14407.63|14327.63|14411.95|14331.95|14407.63|14327.63|9
1726448600000|2024-09-16 01:03:20|14407.46|14327.46|14406.63|14326.63|14407.46|14327.46|14406.34|14326.34|10
1726448610000|2024-09-16 01:03:30|14406.35|14326.35|14405.78|14325.78|14406.35|14326.35|14405.59|14325.59|10
1726448620000|2024-09-16 01:03:40|14405.84|14325.84|14406.86|14326.86|14406.86|14326.86|14405.83|14325.83|9
1726448630000|2024-09-16 01:03:50|14406.77|14326.77|14407.08|14327.08|14407.08|14327.08|14406.53|14326.53|9
1726448640000|2024-09-16 01:04:00|14407|14327|14407.64|14327.64|14407.85|14327.85|14407|14327|9
1726448650000|2024-09-16 01:04:10|14407.46|14327.46|14407.72|14327.72|14407.72|14327.72|14407.2|14327.2|10
1726448660000|2024-09-16 01:04:20|14407.83|14327.83|14405.69|14325.69|14407.83|14327.83|14405.62|14325.62|10
1726448670000|2024-09-16 01:04:30|14405.82|14325.82|14408.67|14328.67|14408.67|14328.67|14405.82|14325.82|10
1726448680000|2024-09-16 01:04:40|14408.71|14328.71|14412.29|14332.29|14412.29|14332.29|14408.71|14328.71|10
1726448690000|2024-09-16 01:04:50|14412.12|14332.12|14415.09|14335.09|14415.09|14335.09|14412.06|14332.06|10
1726448700000|2024-09-16 01:05:00|14415.04|14335.04|14413.98|14333.98|14415.12|14335.12|14413.98|14333.98|9
1726448710000|2024-09-16 01:05:10|14412.97|14332.97|14406.51|14326.51|14413.24|14333.24|14406.51|14326.51|10
1726448720000|2024-09-16 01:05:20|14406.61|14326.61|14405.44|14325.44|14406.61|14326.61|14405.44|14325.44|10
1726448730000|2024-09-16 01:05:30|14404.71|14324.71|14402.43|14322.43|14404.74|14324.74|14402.43|14322.43|10
1726448740000|2024-09-16 01:05:40|14402.06|14322.06|14399.8|14319.8|14402.06|14322.06|14399.8|14319.8|10
1726448750000|2024-09-16 01:05:50|14399.47|14319.47|14398.23|14318.23|14399.47|14319.47|14398.23|14318.23|10
1726448760000|2024-09-16 01:06:00|14398.05|14318.05|14398.04|14318.04|14398.05|14318.05|14397.33|14317.33|9
1726448770000|2024-09-16 01:06:10|14398.02|14318.02|14396.11|14316.11|14398.21|14318.21|14396.11|14316.11|10
1726448780000|2024-09-16 01:06:20|14395.86|14315.86|14396.23|14316.23|14396.23|14316.23|14395.37|14315.37|10
1726448790000|2024-09-16 01:06:30|14396.37|14316.37|14396.23|14316.23|14396.8|14316.8|14396.23|14316.23|10
1726448800000|2024-09-16 01:06:40|14396|14316|14396.75|14316.75|14396.75|14316.75|14395.94|14315.94|9
1726448810000|2024-09-16 01:06:50|14396.51|14316.51|14396.48|14316.48|14396.65|14316.65|14396.14|14316.14|9
1726448820000|2024-09-16 01:07:00|14396.45|14316.45|14396.18|14316.18|14396.75|14316.75|14396.07|14316.07|9
1726448830000|2024-09-16 01:07:10|14396.08|14316.08|14395.43|14315.43|14396.16|14316.16|14395.43|14315.43|10
1726448840000|2024-09-16 01:07:20|14395.39|14315.39|14395.17|14315.17|14395.57|14315.57|14395.17|14315.17|10
1726448850000|2024-09-16 01:07:30|14395.2|14315.2|14395.47|14315.47|14395.61|14315.61|14395.2|14315.2|10
1726448860000|2024-09-16 01:07:40|14395.48|14315.48|14395.29|14315.29|14395.81|14315.81|14395.29|14315.29|10
1726448870000|2024-09-16 01:07:50|14395.33|14315.33|14396.74|14316.74|14396.78|14316.78|14395.08|14315.08|10
1726448880000|2024-09-16 01:08:00|14397|14317|14396.51|14316.51|14398.11|14318.11|14396.51|14316.51|10
1726448890000|2024-09-16 01:08:10|14396.09|14316.09|14395.39|14315.39|14396.09|14316.09|14395.39|14315.39|8
1726448900000|2024-09-16 01:08:20|14395.38|14315.38|14395.08|14315.08|14395.38|14315.38|14395.08|14315.08|5
1726448910000|2024-09-16 01:08:30|14394.96|14314.96|14394.61|14314.61|14394.96|14314.96|14394.36|14314.36|10
1726448920000|2024-09-16 01:08:40|14394.75|14314.75|14394.79|14314.79|14394.89|14314.89|14394.75|14314.75|9
1726448930000|2024-09-16 01:08:50|14394.64|14314.64|14393.58|14313.58|14394.98|14314.98|14393.58|14313.58|9
1726448940000|2024-09-16 01:09:00|14393.17|14313.17|14391.86|14311.86|14393.17|14313.17|14391.86|14311.86|10
1726448950000|2024-09-16 01:09:10|14391.77|14311.77|14391.64|14311.64|14391.77|14311.77|14391.31|14311.31|10
1726448960000|2024-09-16 01:09:20|14391.79|14311.79|14391.87|14311.87|14392.04|14312.04|14391.55|14311.55|9
1726448970000|2024-09-16 01:09:30|14392.2|14312.2|14394.71|14314.71|14394.96|14314.96|14392.19|14312.19|9
1726448980000|2024-09-16 01:09:40|14395.07|14315.07|14395.02|14315.02|14396.51|14316.51|14395.02|14315.02|10
1726448990000|2024-09-16 01:09:50|14395.33|14315.33|14394.3|14314.3|14395.5|14315.5|14394.3|14314.3|10
1726449000000|2024-09-16 01:10:00|14393.84|14313.84|14392.88|14312.88|14393.94|14313.94|14392.88|14312.88|10
1726449010000|2024-09-16 01:10:10|14392.81|14312.81|14393.48|14313.48|14393.48|14313.48|14391.8|14311.8|9
1726449020000|2024-09-16 01:10:20|14393.43|14313.43|14391.03|14311.03|14393.43|14313.43|14391.03|14311.03|10
1726449030000|2024-09-16 01:10:30|14390.77|14310.77|14389.55|14309.55|14390.77|14310.77|14389.55|14309.55|8
1726449040000|2024-09-16 01:10:40|14389.46|14309.46|14385|14305|14389.46|14309.46|14385|14305|10
1726449050000|2024-09-16 01:10:50|14384.77|14304.77|14385.98|14305.98|14386.24|14306.24|14384.59|14304.59|10
1726449060000|2024-09-16 01:11:00|14385.9|14305.9|14384|14304|14385.9|14305.9|14383.81|14303.81|10
1726449070000|2024-09-16 01:11:10|14383.43|14303.43|14382.44|14302.44|14383.43|14303.43|14382.12|14302.12|10
1726449080000|2024-09-16 01:11:20|14382.42|14302.42|14384.13|14304.13|14384.14|14304.14|14382.42|14302.42|10
1726449090000|2024-09-16 01:11:30|14384.14|14304.14|14384.46|14304.46|14384.46|14304.46|14383.84|14303.84|9
1726449100000|2024-09-16 01:11:40|14384.37|14304.37|14385.09|14305.09|14385.29|14305.29|14384.37|14304.37|10
1726449110000|2024-09-16 01:11:50|14384.98|14304.98|14384.32|14304.32|14385.2|14305.2|14384.32|14304.32|9
1726449120000|2024-09-16 01:12:00|14384.33|14304.33|14384.89|14304.89|14385.09|14305.09|14384.04|14304.04|10
1726449130000|2024-09-16 01:12:10|14384.71|14304.71|14382.64|14302.64|14384.71|14304.71|14382.63|14302.63|8
1726449140000|2024-09-16 01:12:20|14382.44|14302.44|14384.27|14304.27|14384.27|14304.27|14382.44|14302.44|10
1726449150000|2024-09-16 01:12:30|14384.25|14304.25|14382.71|14302.71|14384.25|14304.25|14382.71|14302.71|9
1726449160000|2024-09-16 01:12:40|14382.06|14302.06|14383.28|14303.28|14383.28|14303.28|14381.85|14301.85|10
1726449170000|2024-09-16 01:12:50|14383.35|14303.35|14384.69|14304.69|14385.24|14305.24|14383.22|14303.22|10
1726449180000|2024-09-16 01:13:00|14384.51|14304.51|14382.66|14302.66|14384.51|14304.51|14382.66|14302.66|9
1726449190000|2024-09-16 01:13:10|14382.34|14302.34|14379.05|14299.05|14382.34|14302.34|14379.02|14299.02|10
1726449200000|2024-09-16 01:13:20|14379.06|14299.06|14376.67|14296.67|14379.06|14299.06|14376.22|14296.22|10
1726449210000|2024-09-16 01:13:30|14376.71|14296.71|14376.24|14296.24|14376.71|14296.71|14376.24|14296.24|10
1726449220000|2024-09-16 01:13:40|14376.23|14296.23|14373.79|14293.79|14376.41|14296.41|14373.79|14293.79|10
1726449230000|2024-09-16 01:13:50|14373.86|14293.86|14368.59|14288.59|14373.86|14293.86|14368.43|14288.43|10
1726449240000|2024-09-16 01:14:00|14368.87|14288.87|14358.67|14278.67|14368.87|14288.87|14358.67|14278.67|10
1726449250000|2024-09-16 01:14:10|14357.99|14277.99|14353.31|14273.31|14357.99|14277.99|14350.99|14270.99|10
1726449260000|2024-09-16 01:14:20|14352.55|14272.55|14339.48|14259.48|14352.55|14272.55|14339.48|14259.48|9
1726449270000|2024-09-16 01:14:30|14336.97|14256.97|14337.83|14257.83|14338.47|14258.47|14336.19|14256.19|9
1726449280000|2024-09-16 01:14:40|14337.95|14257.95|14344.11|14264.11|14344.11|14264.11|14337.95|14257.95|10
1726449290000|2024-09-16 01:14:50|14344.56|14264.56|14349.08|14269.08|14349.15|14269.15|14344.56|14264.56|10
1726449300000|2024-09-16 01:15:00|14348.54|14268.54|14353.03|14273.03|14353.03|14273.03|14348.26|14268.26|10
1726449310000|2024-09-16 01:15:10|14353.09|14273.09|14352.97|14272.97|14353.62|14273.62|14352.52|14272.52|10
1726449320000|2024-09-16 01:15:20|14353.14|14273.14|14350.16|14270.16|14353.22|14273.22|14350.16|14270.16|10
1726449330000|2024-09-16 01:15:30|14349.82|14269.82|14343.55|14263.55|14349.82|14269.82|14343.55|14263.55|9
1726449340000|2024-09-16 01:15:40|14344.24|14264.24|14340.92|14260.92|14344.24|14264.24|14340.92|14260.92|10
1726449350000|2024-09-16 01:15:50|14340.42|14260.42|14338.71|14258.71|14340.6|14260.6|14338.59|14258.59|10
1726449360000|2024-09-16 01:16:00|14339.29|14259.29|14340.42|14260.42|14340.42|14260.42|14337.11|14257.11|10
1726449370000|2024-09-16 01:16:10|14340.56|14260.56|14341.88|14261.88|14342.24|14262.24|14340.56|14260.56|10
1726449380000|2024-09-16 01:16:20|14341.61|14261.61|14339.94|14259.94|14341.61|14261.61|14339.94|14259.94|10
1726449390000|2024-09-16 01:16:30|14339.93|14259.93|14335.15|14255.15|14340.06|14260.06|14335.15|14255.15|10
1726449400000|2024-09-16 01:16:40|14334.72|14254.72|14332.43|14252.43|14334.72|14254.72|14332.43|14252.43|10
1726449410000|2024-09-16 01:16:50|14332.6|14252.6|14332.1|14252.1|14332.63|14252.63|14332.03|14252.03|10
1726449420000|2024-09-16 01:17:00|14331.99|14251.99|14333.27|14253.27|14333.35|14253.35|14331.99|14251.99|10
1726449430000|2024-09-16 01:17:10|14333.81|14253.81|14333.34|14253.34|14333.92|14253.92|14332.73|14252.73|9
1726449440000|2024-09-16 01:17:20|14333.77|14253.77|14338.31|14258.31|14338.31|14258.31|14333.77|14253.77|10
1726449450000|2024-09-16 01:17:30|14337.71|14257.71|14338.67|14258.67|14338.67|14258.67|14337.36|14257.36|9
1726449460000|2024-09-16 01:17:40|14339.1|14259.1|14340.2|14260.2|14340.2|14260.2|14339.1|14259.1|9
1726449470000|2024-09-16 01:17:50|14340.28|14260.28|14340.99|14260.99|14341.08|14261.08|14340.15|14260.15|10
1726449480000|2024-09-16 01:18:00|14340.94|14260.94|14344.98|14264.98|14344.98|14264.98|14340.9|14260.9|8
1726449490000|2024-09-16 01:18:10|14345.17|14265.17|14348.39|14268.39|14348.39|14268.39|14345.17|14265.17|10
1726449500000|2024-09-16 01:18:20|14348.75|14268.75|14353.62|14273.62|14353.62|14273.62|14348.75|14268.75|10
1726449510000|2024-09-16 01:18:30|14354.13|14274.13|14356.57|14276.57|14356.57|14276.57|14354.13|14274.13|8
1726449520000|2024-09-16 01:18:40|14356.79|14276.79|14358.98|14278.98|14358.98|14278.98|14356.58|14276.58|10
1726449530000|2024-09-16 01:18:50|14358.86|14278.86|14362.6|14282.6|14362.6|14282.6|14358.86|14278.86|10
1726449540000|2024-09-16 01:19:00|14364.58|14284.58|14364.63|14284.63|14365.81|14285.81|14364.14|14284.14|10
1726449550000|2024-09-16 01:19:10|14366|14286|14366.59|14286.59|14367.13|14287.13|14366|14286|10
1726449560000|2024-09-16 01:19:20|14366.58|14286.58|14366.51|14286.51|14367.14|14287.14|14366.24|14286.24|10
1726449570000|2024-09-16 01:19:30|14366.46|14286.46|14360.99|14280.99|14366.46|14286.46|14360.99|14280.99|10
1726449580000|2024-09-16 01:19:40|14360.86|14280.86|14359.77|14279.77|14361.06|14281.06|14359.6|14279.6|10
1726449590000|2024-09-16 01:19:50|14359.59|14279.59|14358|14278|14359.76|14279.76|14357.99|14277.99|10
1726449600000|2024-09-16 01:20:00|14358.15|14278.15|14357.51|14277.51|14358.53|14278.53|14357.34|14277.34|10
1726449610000|2024-09-16 01:20:10|14357.62|14277.62|14355.79|14275.79|14357.62|14277.62|14355.27|14275.27|10
1726449620000|2024-09-16 01:20:20|14355.76|14275.76|14353.98|14273.98|14355.76|14275.76|14353.98|14273.98|10
1726449630000|2024-09-16 01:20:30|14353.74|14273.74|14354.95|14274.95|14354.95|14274.95|14353.15|14273.15|10
1726449640000|2024-09-16 01:20:40|14354.99|14274.99|14354.27|14274.27|14354.99|14274.99|14354.27|14274.27|9
1726449650000|2024-09-16 01:20:50|14354.3|14274.3|14354.94|14274.94|14355.04|14275.04|14354.28|14274.28|9
1726449660000|2024-09-16 01:21:00|14355.05|14275.05|14359.14|14279.14|14359.14|14279.14|14355.05|14275.05|9
1726449670000|2024-09-16 01:21:10|14359.62|14279.62|14366.21|14286.21|14366.21|14286.21|14359.62|14279.62|10
1726449680000|2024-09-16 01:21:20|14366.65|14286.65|14370.29|14290.29|14370.29|14290.29|14366.65|14286.65|10
1726449690000|2024-09-16 01:21:30|14370.33|14290.33|14370.27|14290.27|14370.41|14290.41|14370.21|14290.21|10
1726449700000|2024-09-16 01:21:40|14369.91|14289.91|14372.33|14292.33|14373.14|14293.14|14369.91|14289.91|10
1726449710000|2024-09-16 01:21:50|14372.11|14292.11|14373.67|14293.67|14373.96|14293.96|14372.11|14292.11|10
1726449720000|2024-09-16 01:22:00|14373.65|14293.65|14372.65|14292.65|14374.12|14294.12|14372.65|14292.65|10
1726449730000|2024-09-16 01:22:10|14372.29|14292.29|14373.4|14293.4|14373.4|14293.4|14371.45|14291.45|10
1726449740000|2024-09-16 01:22:20|14373.52|14293.52|14373.05|14293.05|14373.6|14293.6|14373.01|14293.01|9
1726449750000|2024-09-16 01:22:30|14373.13|14293.13|14375.17|14295.17|14375.17|14295.17|14373.13|14293.13|9
1726449760000|2024-09-16 01:22:40|14374.2|14294.2|14379.82|14299.82|14380.03|14300.03|14373.79|14293.79|10
1726449770000|2024-09-16 01:22:50|14379.59|14299.59|14379.62|14299.62|14379.67|14299.67|14379.2|14299.2|10
1726449780000|2024-09-16 01:23:00|14379.67|14299.67|14380.48|14300.48|14380.48|14300.48|14379.67|14299.67|8
1726449790000|2024-09-16 01:23:10|14380.95|14300.95|14383.01|14303.01|14383.01|14303.01|14380.95|14300.95|9
1726449800000|2024-09-16 01:23:20|14382.83|14302.83|14387.21|14307.21|14387.68|14307.68|14382.31|14302.31|10
1726449810000|2024-09-16 01:23:30|14387.39|14307.39|14386.3|14306.3|14387.39|14307.39|14386.3|14306.3|8
1726449820000|2024-09-16 01:23:40|14386.24|14306.24|14385.79|14305.79|14386.44|14306.44|14385.79|14305.79|10
1726449830000|2024-09-16 01:23:50|14386.16|14306.16|14386.3|14306.3|14386.46|14306.46|14385.92|14305.92|9
1726449840000|2024-09-16 01:24:00|14386.18|14306.18|14385.62|14305.62|14386.18|14306.18|14385.35|14305.35|10
1726449850000|2024-09-16 01:24:10|14385.58|14305.58|14385.34|14305.34|14385.9|14305.9|14385.23|14305.23|10
1726449860000|2024-09-16 01:24:20|14385.38|14305.38|14384.23|14304.23|14385.71|14305.71|14384.23|14304.23|9
1726449870000|2024-09-16 01:24:30|14383.56|14303.56|14379.71|14299.71|14383.56|14303.56|14379.71|14299.71|10
1726449880000|2024-09-16 01:24:40|14379.28|14299.28|14379.44|14299.44|14379.44|14299.44|14378.37|14298.37|10
1726449890000|2024-09-16 01:24:50|14379.71|14299.71|14379.3|14299.3|14380.13|14300.13|14379.3|14299.3|10
1726449900000|2024-09-16 01:25:00|14379.28|14299.28|14379.81|14299.81|14379.83|14299.83|14378.87|14298.87|10
1726449910000|2024-09-16 01:25:10|14380.05|14300.05|14380.23|14300.23|14380.35|14300.35|14379.91|14299.91|9
1726449920000|2024-09-16 01:25:20|14379.92|14299.92|14380.4|14300.4|14380.59|14300.59|14378.86|14298.86|10
1726449930000|2024-09-16 01:25:30|14380.31|14300.31|14376.88|14296.88|14380.31|14300.31|14376.78|14296.78|9
1726449940000|2024-09-16 01:25:40|14376.93|14296.93|14377.04|14297.04|14377.62|14297.62|14376.92|14296.92|10
1726449950000|2024-09-16 01:25:50|14377.03|14297.03|14377.17|14297.17|14377.33|14297.33|14376.63|14296.63|9
1726449960000|2024-09-16 01:26:00|14377.18|14297.18|14376.28|14296.28|14377.18|14297.18|14376.28|14296.28|8
1726449970000|2024-09-16 01:26:10|14375.42|14295.42|14374.41|14294.41|14375.42|14295.42|14374.41|14294.41|9
1726449980000|2024-09-16 01:26:20|14374.84|14294.84|14378.3|14298.3|14378.36|14298.36|14374.84|14294.84|10
1726449990000|2024-09-16 01:26:30|14378.33|14298.33|14378.43|14298.43|14378.56|14298.56|14378.23|14298.23|9
1726450000000|2024-09-16 01:26:40|14378.34|14298.34|14378.38|14298.38|14378.38|14298.38|14377.99|14297.99|10
1726450010000|2024-09-16 01:26:50|14378.45|14298.45|14379.48|14299.48|14379.48|14299.48|14378.37|14298.37|9
1726450020000|2024-09-16 01:27:00|14379.51|14299.51|14379.8|14299.8|14379.96|14299.96|14379.51|14299.51|10
1726450030000|2024-09-16 01:27:10|14379.79|14299.79|14380.49|14300.49|14380.49|14300.49|14379.74|14299.74|10
1726450040000|2024-09-16 01:27:20|14380.78|14300.78|14380.71|14300.71|14381.29|14301.29|14380.11|14300.11|10
1726450050000|2024-09-16 01:27:30|14380.93|14300.93|14381.31|14301.31|14381.31|14301.31|14380.93|14300.93|8
1726450060000|2024-09-16 01:27:40|14381.67|14301.67|14383.4|14303.4|14383.4|14303.4|14381.67|14301.67|10
1726450070000|2024-09-16 01:27:50|14383.84|14303.84|14384.48|14304.48|14384.48|14304.48|14383.63|14303.63|10
1726450080000|2024-09-16 01:28:00|14384.57|14304.57|14386.6|14306.6|14386.6|14306.6|14384.53|14304.53|10
1726450090000|2024-09-16 01:28:10|14386.66|14306.66|14388.99|14308.99|14388.99|14308.99|14386.66|14306.66|10
1726450100000|2024-09-16 01:28:20|14389.09|14309.09|14391.99|14311.99|14391.99|14311.99|14389.04|14309.04|10
1726450110000|2024-09-16 01:28:30|14392.28|14312.28|14392.29|14312.29|14392.45|14312.45|14391.66|14311.66|10
1726450120000|2024-09-16 01:28:40|14391.89|14311.89|14390.99|14310.99|14391.89|14311.89|14390.91|14310.91|10
1726450130000|2024-09-16 01:28:50|14391.36|14311.36|14391.77|14311.77|14391.8|14311.8|14391.36|14311.36|10
1726450140000|2024-09-16 01:29:00|14391.85|14311.85|14393.01|14313.01|14393.01|14313.01|14391.85|14311.85|9
1726450150000|2024-09-16 01:29:10|14393.02|14313.02|14393.02|14313.02|14393.31|14313.31|14392.99|14312.99|10
1726450160000|2024-09-16 01:29:20|14393.03|14313.03|14395.59|14315.59|14395.59|14315.59|14393.03|14313.03|9
1726450170000|2024-09-16 01:29:30|14395.6|14315.6|14395.29|14315.29|14395.6|14315.6|14395.29|14315.29|6
1726450180000|2024-09-16 01:29:40|14396.24|14316.24|14397.59|14317.59|14397.59|14317.59|14396.24|14316.24|9
1726450190000|2024-09-16 01:29:50|14397.58|14317.58|14399.23|14319.23|14399.23|14319.23|14397.58|14317.58|9
1726450200000|2024-09-16 01:30:00|14399.35|14319.35|14398.52|14318.52|14399.67|14319.67|14398.52|14318.52|9
1726450210000|2024-09-16 01:30:10|14398.27|14318.27|14399.35|14319.35|14399.35|14319.35|14397.83|14317.83|9
1726450220000|2024-09-16 01:30:20|14399.53|14319.53|14401.21|14321.21|14401.21|14321.21|14399.4|14319.4|10
1726450230000|2024-09-16 01:30:30|14401.58|14321.58|14403.28|14323.28|14403.28|14323.28|14401.39|14321.39|9
1726450240000|2024-09-16 01:30:40|14404.64|14324.64|14406.53|14326.53|14406.62|14326.62|14404.55|14324.55|10
1726450250000|2024-09-16 01:30:50|14406.43|14326.43|14405.93|14325.93|14407.14|14327.14|14405.93|14325.93|10
1726450260000|2024-09-16 01:31:00|14406.23|14326.23|14407.11|14327.11|14407.11|14327.11|14406.23|14326.23|10
1726450270000|2024-09-16 01:31:10|14407.33|14327.33|14410.25|14330.25|14410.65|14330.65|14407.33|14327.33|10
1726450280000|2024-09-16 01:31:20|14410.48|14330.48|14411.01|14331.01|14411.08|14331.08|14410.48|14330.48|10
1726450290000|2024-09-16 01:31:30|14410.95|14330.95|14410.37|14330.37|14411.18|14331.18|14410.28|14330.28|10
1726450300000|2024-09-16 01:31:40|14410.35|14330.35|14410.37|14330.37|14410.6|14330.6|14409.72|14329.72|10
1726450310000|2024-09-16 01:31:50|14410.15|14330.15|14408.58|14328.58|14410.15|14330.15|14408.58|14328.58|10
1726450320000|2024-09-16 01:32:00|14408.15|14328.15|14404.66|14324.66|14408.15|14328.15|14404.66|14324.66|10
1726450330000|2024-09-16 01:32:10|14404.63|14324.63|14401.16|14321.16|14404.68|14324.68|14401.16|14321.16|10
1726450340000|2024-09-16 01:32:20|14401.05|14321.05|14398.92|14318.92|14401.05|14321.05|14398.92|14318.92|10
1726450350000|2024-09-16 01:32:30|14399.16|14319.16|14395.17|14315.17|14399.16|14319.16|14395.17|14315.17|10
1726450360000|2024-09-16 01:32:40|14395.09|14315.09|14392.63|14312.63|14395.09|14315.09|14392.63|14312.63|9
1726450370000|2024-09-16 01:32:50|14390.55|14310.55|14389.03|14309.03|14390.59|14310.59|14389.03|14309.03|10
1726450380000|2024-09-16 01:33:00|14389.01|14309.01|14386.88|14306.88|14389.01|14309.01|14386.68|14306.68|10
1726450390000|2024-09-16 01:33:10|14386.61|14306.61|14382.16|14302.16|14386.61|14306.61|14382.16|14302.16|10
1726450400000|2024-09-16 01:33:20|14381.96|14301.96|14381.73|14301.73|14381.96|14301.96|14381.52|14301.52|10
1726450410000|2024-09-16 01:33:30|14381.87|14301.87|14382.49|14302.49|14382.49|14302.49|14381.64|14301.64|9
1726450420000|2024-09-16 01:33:40|14383.12|14303.12|14382.21|14302.21|14383.35|14303.35|14382.21|14302.21|9
1726450430000|2024-09-16 01:33:50|14382.2|14302.2|14383.9|14303.9|14383.9|14303.9|14382.19|14302.19|10
1726450440000|2024-09-16 01:34:00|14383.49|14303.49|14383.97|14303.97|14384.36|14304.36|14383.49|14303.49|10
1726450450000|2024-09-16 01:34:10|14382.52|14302.52|14379.61|14299.61|14382.79|14302.79|14379.6|14299.6|10
1726450460000|2024-09-16 01:34:20|14379.6|14299.6|14381.72|14301.72|14381.72|14301.72|14379.55|14299.55|9
1726450470000|2024-09-16 01:34:30|14381.75|14301.75|14382.91|14302.91|14383.07|14303.07|14381.59|14301.59|10
1726450480000|2024-09-16 01:34:40|14383.04|14303.04|14382.31|14302.31|14383.11|14303.11|14382.31|14302.31|9
1726450490000|2024-09-16 01:34:50|14382.32|14302.32|14380.28|14300.28|14382.32|14302.32|14380.21|14300.21|10
1726450500000|2024-09-16 01:35:00|14379.5|14299.5|14378.27|14298.27|14379.5|14299.5|14378.27|14298.27|7
1726450510000|2024-09-16 01:35:10|14378.28|14298.28|14377.06|14297.06|14378.28|14298.28|14377.04|14297.04|10
1726450520000|2024-09-16 01:35:20|14376.06|14296.06|14374.49|14294.49|14376.06|14296.06|14374.49|14294.49|10
1726450530000|2024-09-16 01:35:30|14374.48|14294.48|14372.12|14292.12|14374.69|14294.69|14372.12|14292.12|10
1726450540000|2024-09-16 01:35:40|14371.34|14291.34|14367.71|14287.71|14371.34|14291.34|14367.56|14287.56|10
1726450550000|2024-09-16 01:35:50|14367.72|14287.72|14364.77|14284.77|14367.72|14287.72|14364.77|14284.77|9
1726450560000|2024-09-16 01:36:00|14364.92|14284.92|14362.39|14282.39|14364.92|14284.92|14361.66|14281.66|9
1726450570000|2024-09-16 01:36:10|14362.29|14282.29|14360.93|14280.93|14362.29|14282.29|14360.93|14280.93|10
1726450580000|2024-09-16 01:36:20|14360.77|14280.77|14362.73|14282.73|14364.25|14284.25|14360.21|14280.21|10
1726450590000|2024-09-16 01:36:30|14363.45|14283.45|14364.23|14284.23|14365.22|14285.22|14363.45|14283.45|10
1726450600000|2024-09-16 01:36:40|14364.13|14284.13|14363.16|14283.16|14364.13|14284.13|14363.16|14283.16|9
1726450610000|2024-09-16 01:36:50|14363.83|14283.83|14362.5|14282.5|14363.83|14283.83|14362.5|14282.5|10
1726450620000|2024-09-16 01:37:00|14362|14282|14359.97|14279.97|14362|14282|14359.97|14279.97|10
1726450630000|2024-09-16 01:37:10|14359.64|14279.64|14357.14|14277.14|14359.64|14279.64|14357.14|14277.14|10
1726450640000|2024-09-16 01:37:20|14356.55|14276.55|14349.96|14269.96|14356.55|14276.55|14349.96|14269.96|10
1726450650000|2024-09-16 01:37:30|14349.75|14269.75|14347.71|14267.71|14349.75|14269.75|14347.45|14267.45|10
1726450660000|2024-09-16 01:37:40|14347.8|14267.8|14347.05|14267.05|14347.8|14267.8|14346.74|14266.74|10
1726450670000|2024-09-16 01:37:50|14347.14|14267.14|14333.51|14253.51|14347.55|14267.55|14333.51|14253.51|10
1726450680000|2024-09-16 01:38:00|14330.53|14250.53|14321.82|14241.82|14330.53|14250.53|14320.95|14240.95|10
1726450690000|2024-09-16 01:38:10|14321.59|14241.59|14327.72|14247.72|14327.72|14247.72|14321.59|14241.59|10
1726450700000|2024-09-16 01:38:20|14328.68|14248.68|14333.78|14253.78|14333.78|14253.78|14328.56|14248.56|10
1726450710000|2024-09-16 01:38:30|14335.57|14255.57|14345.93|14265.93|14345.93|14265.93|14335.57|14255.57|10
1726450720000|2024-09-16 01:38:40|14346.54|14266.54|14349.06|14269.06|14349.06|14269.06|14346.54|14266.54|10
1726450730000|2024-09-16 01:38:50|14349.05|14269.05|14348.78|14268.78|14349.85|14269.85|14348.74|14268.74|10
1726450740000|2024-09-16 01:39:00|14349.02|14269.02|14351.02|14271.02|14351.02|14271.02|14347.15|14267.15|10
1726450750000|2024-09-16 01:39:10|14351.47|14271.47|14351.42|14271.42|14351.92|14271.92|14349.73|14269.73|10
1726450760000|2024-09-16 01:39:20|14350.97|14270.97|14347.78|14267.78|14350.97|14270.97|14347.39|14267.39|9
1726450770000|2024-09-16 01:39:30|14348.57|14268.57|14347.2|14267.2|14348.57|14268.57|14347.13|14267.13|10
1726450780000|2024-09-16 01:39:40|14347.23|14267.23|14346.92|14266.92|14347.97|14267.97|14346.9|14266.9|10
1726450790000|2024-09-16 01:39:50|14346.91|14266.91|14343.13|14263.13|14346.91|14266.91|14343.13|14263.13|10
1726450800000|2024-09-16 01:40:00|14342.97|14262.97|14341.45|14261.45|14342.97|14262.97|14341.45|14261.45|10
1726450810000|2024-09-16 01:40:10|14341.33|14261.33|14342.61|14262.61|14342.83|14262.83|14341.27|14261.27|10
1726450820000|2024-09-16 01:40:20|14342.37|14262.37|14345.26|14265.26|14345.26|14265.26|14342.37|14262.37|10
1726450830000|2024-09-16 01:40:30|14346.13|14266.13|14353.41|14273.41|14353.41|14273.41|14346.13|14266.13|10
1726450840000|2024-09-16 01:40:40|14353.73|14273.73|14355.04|14275.04|14355.04|14275.04|14353.07|14273.07|10
1726450850000|2024-09-16 01:40:50|14357.54|14277.54|14359.4|14279.4|14360.12|14280.12|14356.9|14276.9|10
1726450860000|2024-09-16 01:41:00|14360.05|14280.05|14360.81|14280.81|14362.38|14282.38|14360.05|14280.05|10
1726450870000|2024-09-16 01:41:10|14360.28|14280.28|14359.26|14279.26|14360.88|14280.88|14359.22|14279.22|10
1726450880000|2024-09-16 01:41:20|14358.79|14278.79|14354.04|14274.04|14358.79|14278.79|14354.04|14274.04|10
1726450890000|2024-09-16 01:41:30|14353.96|14273.96|14352.11|14272.11|14353.96|14273.96|14352.11|14272.11|10
1726450900000|2024-09-16 01:41:40|14351.91|14271.91|14352.62|14272.62|14352.62|14272.62|14351.71|14271.71|10
1726450910000|2024-09-16 01:41:50|14352.56|14272.56|14352.6|14272.6|14352.61|14272.61|14352.18|14272.18|9
1726450920000|2024-09-16 01:42:00|14352.52|14272.52|14353.85|14273.85|14353.85|14273.85|14352.3|14272.3|10
1726450930000|2024-09-16 01:42:10|14353.91|14273.91|14354.41|14274.41|14354.75|14274.75|14353.91|14273.91|10
1726450940000|2024-09-16 01:42:20|14354.55|14274.55|14352.52|14272.52|14354.55|14274.55|14352.52|14272.52|9
1726450950000|2024-09-16 01:42:30|14352.72|14272.72|14354.56|14274.56|14354.56|14274.56|14352.72|14272.72|9
1726450960000|2024-09-16 01:42:40|14354.96|14274.96|14359.88|14279.88|14359.88|14279.88|14354.96|14274.96|10
1726450970000|2024-09-16 01:42:50|14359.9|14279.9|14360.33|14280.33|14360.49|14280.49|14359.72|14279.72|9
1726450980000|2024-09-16 01:43:00|14360.47|14280.47|14361.71|14281.71|14361.71|14281.71|14360.47|14280.47|9
1726450990000|2024-09-16 01:43:10|14361.56|14281.56|14362.53|14282.53|14362.53|14282.53|14361.56|14281.56|10
1726451000000|2024-09-16 01:43:20|14361.9|14281.9|14361.17|14281.17|14361.9|14281.9|14361.17|14281.17|10
1726451010000|2024-09-16 01:43:30|14361.01|14281.01|14360.97|14280.97|14361.03|14281.03|14360.74|14280.74|10
1726451020000|2024-09-16 01:43:40|14360.77|14280.77|14361.23|14281.23|14361.23|14281.23|14360.56|14280.56|8
1726451030000|2024-09-16 01:43:50|14361.01|14281.01|14361.63|14281.63|14361.63|14281.63|14360.96|14280.96|10
1726451040000|2024-09-16 01:44:00|14361.76|14281.76|14362.15|14282.15|14362.27|14282.27|14361.66|14281.66|10
1726451050000|2024-09-16 01:44:10|14362.22|14282.22|14362.63|14282.63|14362.63|14282.63|14362.22|14282.22|10
1726451060000|2024-09-16 01:44:20|14362.58|14282.58|14361.16|14281.16|14362.58|14282.58|14361.12|14281.12|10
1726451070000|2024-09-16 01:44:30|14361.15|14281.15|14359.84|14279.84|14361.19|14281.19|14359.79|14279.79|10
1726451080000|2024-09-16 01:44:40|14359.82|14279.82|14359.41|14279.41|14359.84|14279.84|14359.36|14279.36|10
1726451090000|2024-09-16 01:44:50|14359.42|14279.42|14359.88|14279.88|14359.93|14279.93|14359.28|14279.28|8
1726451100000|2024-09-16 01:45:00|14360.02|14280.02|14360.48|14280.48|14360.48|14280.48|14360.01|14280.01|9
1726451110000|2024-09-16 01:45:10|14360.68|14280.68|14363.15|14283.15|14363.15|14283.15|14360.68|14280.68|10
1726451120000|2024-09-16 01:45:20|14363.16|14283.16|14362.9|14282.9|14363.16|14283.16|14362.54|14282.54|10
1726451130000|2024-09-16 01:45:30|14362.75|14282.75|14363.41|14283.41|14363.49|14283.49|14362.69|14282.69|10
1726451140000|2024-09-16 01:45:40|14363.35|14283.35|14363.54|14283.54|14363.57|14283.57|14363.29|14283.29|8
1726451150000|2024-09-16 01:45:50|14363.31|14283.31|14362.27|14282.27|14363.31|14283.31|14362.22|14282.22|9
1726451160000|2024-09-16 01:46:00|14362.29|14282.29|14364.6|14284.6|14364.6|14284.6|14362.26|14282.26|10
1726451170000|2024-09-16 01:46:10|14364.63|14284.63|14368.7|14288.7|14369.38|14289.38|14364.63|14284.63|10
1726451180000|2024-09-16 01:46:20|14368.87|14288.87|14367.47|14287.47|14368.93|14288.93|14367.47|14287.47|10
1726451190000|2024-09-16 01:46:30|14367.42|14287.42|14366.28|14286.28|14367.42|14287.42|14366.28|14286.28|9
1726451200000|2024-09-16 01:46:40|14366.07|14286.07|14364.53|14284.53|14366.07|14286.07|14364.53|14284.53|10
1726451210000|2024-09-16 01:46:50|14363.59|14283.59|14360.84|14280.84|14363.59|14283.59|14360.84|14280.84|10
1726451220000|2024-09-16 01:47:00|14359.07|14279.07|14356.6|14276.6|14359.07|14279.07|14356.39|14276.39|10
1726451230000|2024-09-16 01:47:10|14356.42|14276.42|14355.39|14275.39|14356.84|14276.84|14355.36|14275.36|10
1726451240000|2024-09-16 01:47:20|14354.96|14274.96|14352.17|14272.17|14354.96|14274.96|14352.17|14272.17|10
1726451250000|2024-09-16 01:47:30|14351.01|14271.01|14349.93|14269.93|14351.17|14271.17|14349.93|14269.93|10
1726451260000|2024-09-16 01:47:40|14349.72|14269.72|14345.7|14265.7|14349.72|14269.72|14345.7|14265.7|10
1726451270000|2024-09-16 01:47:50|14345.63|14265.63|14341.53|14261.53|14345.63|14265.63|14341.53|14261.53|10
1726451280000|2024-09-16 01:48:00|14341.4|14261.4|14335.57|14255.57|14341.52|14261.52|14335.57|14255.57|10
1726451290000|2024-09-16 01:48:10|14335.79|14255.79|14335.58|14255.58|14336.04|14256.04|14335.11|14255.11|10
1726451300000|2024-09-16 01:48:20|14336.09|14256.09|14333.26|14253.26|14337.26|14257.26|14333.26|14253.26|10
1726451310000|2024-09-16 01:48:30|14332.82|14252.82|14328.71|14248.71|14332.82|14252.82|14328.71|14248.71|10
1726451320000|2024-09-16 01:48:40|14328.54|14248.54|14325.27|14245.27|14328.82|14248.82|14325.04|14245.04|10
1726451330000|2024-09-16 01:48:50|14325.51|14245.51|14325.16|14245.16|14325.59|14245.59|14324.86|14244.86|10
1726451340000|2024-09-16 01:49:00|14322.13|14242.13|14316.19|14236.19|14322.13|14242.13|14316.19|14236.19|10
1726451350000|2024-09-16 01:49:10|14316.48|14236.48|14316.75|14236.75|14317.45|14237.45|14316.48|14236.48|10
1726451360000|2024-09-16 01:49:20|14316.79|14236.79|14315.56|14235.56|14316.79|14236.79|14315.56|14235.56|10
1726451370000|2024-09-16 01:49:30|14315.65|14235.65|14313.43|14233.43|14315.65|14235.65|14313.43|14233.43|10
1726451380000|2024-09-16 01:49:40|14313.16|14233.16|14309.22|14229.22|14313.16|14233.16|14308.98|14228.98|10
1726451390000|2024-09-16 01:49:50|14309.48|14229.48|14310.46|14230.46|14310.65|14230.65|14309.48|14229.48|10
1726451400000|2024-09-16 01:50:00|14310.44|14230.44|14306.6|14226.6|14310.44|14230.44|14306.6|14226.6|10
1726451410000|2024-09-16 01:50:10|14306.39|14226.39|14288.04|14208.04|14306.39|14226.39|14288.04|14208.04|10
1726451420000|2024-09-16 01:50:20|14287.76|14207.76|14290.73|14210.73|14290.73|14210.73|14285.43|14205.43|9
1726451430000|2024-09-16 01:50:30|14292.45|14212.45|14294.19|14214.19|14295.09|14215.09|14292.45|14212.45|10
1726451440000|2024-09-16 01:50:40|14294.35|14214.35|14295.28|14215.28|14295.59|14215.59|14294.35|14214.35|10
1726451450000|2024-09-16 01:50:50|14295.08|14215.08|14293.56|14213.56|14295.08|14215.08|14293.14|14213.14|10
1726451460000|2024-09-16 01:51:00|14293.71|14213.71|14293.24|14213.24|14293.71|14213.71|14292.56|14212.56|10
1726451470000|2024-09-16 01:51:10|14294.87|14214.87|14297.44|14217.44|14297.44|14217.44|14294.87|14214.87|10
1726451480000|2024-09-16 01:51:20|14297.52|14217.52|14303.58|14223.58|14303.58|14223.58|14297.52|14217.52|10
1726451490000|2024-09-16 01:51:30|14303.8|14223.8|14304.16|14224.16|14304.2|14224.2|14303.76|14223.76|10
1726451500000|2024-09-16 01:51:40|14304.32|14224.32|14303.55|14223.55|14304.74|14224.74|14303.55|14223.55|9
1726451510000|2024-09-16 01:51:50|14303.76|14223.76|14305.01|14225.01|14305.92|14225.92|14303.76|14223.76|9
1726451520000|2024-09-16 01:52:00|14305.5|14225.5|14307.24|14227.24|14307.4|14227.4|14305.5|14225.5|9
1726451530000|2024-09-16 01:52:10|14307.3|14227.3|14306.96|14226.96|14307.56|14227.56|14306.94|14226.94|10
1726451540000|2024-09-16 01:52:20|14307.09|14227.09|14304.11|14224.11|14307.09|14227.09|14303.81|14223.81|10
1726451550000|2024-09-16 01:52:30|14303.92|14223.92|14301.97|14221.97|14303.92|14223.92|14301.65|14221.65|10
1726451560000|2024-09-16 01:52:40|14301.72|14221.72|14299.98|14219.98|14301.72|14221.72|14299.93|14219.93|10
1726451570000|2024-09-16 01:52:50|14299.96|14219.96|14300.51|14220.51|14300.78|14220.78|14299.96|14219.96|10
1726451580000|2024-09-16 01:53:00|14300.77|14220.77|14302.82|14222.82|14302.82|14222.82|14300.77|14220.77|9
1726451590000|2024-09-16 01:53:10|14302.76|14222.76|14304.08|14224.08|14304.72|14224.72|14302.76|14222.76|10
1726451600000|2024-09-16 01:53:20|14303.7|14223.7|14299.9|14219.9|14303.7|14223.7|14299.9|14219.9|10
1726451610000|2024-09-16 01:53:30|14299.46|14219.46|14298.12|14218.12|14299.59|14219.59|14297.77|14217.77|10
1726451620000|2024-09-16 01:53:40|14297.84|14217.84|14298.12|14218.12|14298.25|14218.25|14297.47|14217.47|10
1726451630000|2024-09-16 01:53:50|14298.4|14218.4|14299.48|14219.48|14299.88|14219.88|14298.4|14218.4|10
1726451640000|2024-09-16 01:54:00|14299.46|14219.46|14300.03|14220.03|14300.12|14220.12|14299.46|14219.46|10
1726451650000|2024-09-16 01:54:10|14299.96|14219.96|14301.41|14221.41|14301.41|14221.41|14299.92|14219.92|9
1726451660000|2024-09-16 01:54:20|14301.46|14221.46|14302.21|14222.21|14302.52|14222.52|14301.46|14221.46|10
1726451670000|2024-09-16 01:54:30|14302.32|14222.32|14305.4|14225.4|14305.4|14225.4|14302.32|14222.32|10
1726451680000|2024-09-16 01:54:40|14305.39|14225.39|14306.2|14226.2|14306.23|14226.23|14305.39|14225.39|10
1726451690000|2024-09-16 01:54:50|14305.8|14225.8|14306|14226|14306.02|14226.02|14305.76|14225.76|7
1726451700000|2024-09-16 01:55:00|14306.9|14226.9|14310.09|14230.09|14310.26|14230.26|14306.9|14226.9|9
1726451710000|2024-09-16 01:55:10|14310.03|14230.03|14312.27|14232.27|14312.42|14232.42|14310.03|14230.03|9
1726451720000|2024-09-16 01:55:20|14312.44|14232.44|14313.3|14233.3|14313.3|14233.3|14312.44|14232.44|10
1726451730000|2024-09-16 01:55:30|14313.31|14233.31|14314.56|14234.56|14314.56|14234.56|14312.35|14232.35|9
1726451740000|2024-09-16 01:55:40|14316.34|14236.34|14318.19|14238.19|14318.29|14238.29|14316.34|14236.34|10
1726451750000|2024-09-16 01:55:50|14318.2|14238.2|14319.66|14239.66|14319.91|14239.91|14317.82|14237.82|10
1726451760000|2024-09-16 01:56:00|14319.54|14239.54|14321.48|14241.48|14321.48|14241.48|14319.2|14239.2|10
1726451770000|2024-09-16 01:56:10|14321.74|14241.74|14326.22|14246.22|14326.22|14246.22|14321.74|14241.74|10
1726451780000|2024-09-16 01:56:20|14327.32|14247.32|14329.37|14249.37|14329.48|14249.48|14327.32|14247.32|10
1726451790000|2024-09-16 01:56:30|14329.62|14249.62|14330.09|14250.09|14330.09|14250.09|14329.62|14249.62|9
1726451800000|2024-09-16 01:56:40|14330.42|14250.42|14331|14251|14331|14251|14330.32|14250.32|10
1726451810000|2024-09-16 01:56:50|14331.1|14251.1|14330.59|14250.59|14331.39|14251.39|14330.59|14250.59|10
1726451820000|2024-09-16 01:57:00|14330.14|14250.14|14329.28|14249.28|14330.22|14250.22|14329.28|14249.28|10
1726451830000|2024-09-16 01:57:10|14331.07|14251.07|14332.75|14252.75|14332.75|14252.75|14331.03|14251.03|10
1726451840000|2024-09-16 01:57:20|14332.9|14252.9|14332.98|14252.98|14333.68|14253.68|14332.9|14252.9|10
1726451850000|2024-09-16 01:57:30|14332.82|14252.82|14333.85|14253.85|14333.85|14253.85|14332.82|14252.82|10
1726451860000|2024-09-16 01:57:40|14333.82|14253.82|14334|14254|14334|14254|14333.66|14253.66|6
1726451870000|2024-09-16 01:57:50|14334.81|14254.81|14335.5|14255.5|14335.6|14255.6|14334.81|14254.81|10
1726451880000|2024-09-16 01:58:00|14335.9|14255.9|14336.62|14256.62|14336.62|14256.62|14335.83|14255.83|9
1726451890000|2024-09-16 01:58:10|14336.7|14256.7|14336.16|14256.16|14336.7|14256.7|14336.16|14256.16|10
1726451900000|2024-09-16 01:58:20|14336.31|14256.31|14335.5|14255.5|14336.31|14256.31|14335.5|14255.5|10
1726451910000|2024-09-16 01:58:30|14335.71|14255.71|14335.79|14255.79|14335.79|14255.79|14335.58|14255.58|10
1726451920000|2024-09-16 01:58:40|14335.75|14255.75|14336.18|14256.18|14336.18|14256.18|14335.75|14255.75|9
1726451930000|2024-09-16 01:58:50|14336.91|14256.91|14334.24|14254.24|14336.91|14256.91|14334.24|14254.24|10
1726451940000|2024-09-16 01:59:00|14333.93|14253.93|14331.63|14251.63|14333.93|14253.93|14331.55|14251.55|10
1726451950000|2024-09-16 01:59:10|14331.69|14251.69|14331.39|14251.39|14331.69|14251.69|14331.26|14251.26|9
1726451960000|2024-09-16 01:59:20|14331.37|14251.37|14330.42|14250.42|14331.41|14251.41|14330.42|14250.42|10
1726451970000|2024-09-16 01:59:30|14330.23|14250.23|14330.54|14250.54|14330.54|14250.54|14329.65|14249.65|9
1726451980000|2024-09-16 01:59:40|14330.25|14250.25|14329.05|14249.05|14330.25|14250.25|14329.05|14249.05|10
1726451990000|2024-09-16 01:59:50|14329.2|14249.2|14325.62|14245.62|14329.2|14249.2|14325.62|14245.62|10
1726452000000|2024-09-16 02:00:00|14325.17|14245.17|14323.58|14243.58|14325.17|14245.17|14322.77|14242.77|10
1726452010000|2024-09-16 02:00:10|14323.84|14243.84|14325.54|14245.54|14325.85|14245.85|14322.07|14242.07|10
1726452020000|2024-09-16 02:00:20|14325.59|14245.59|14323.07|14243.07|14325.59|14245.59|14323.07|14243.07|10
1726452030000|2024-09-16 02:00:30|14322.72|14242.72|14323.04|14243.04|14323.56|14243.56|14322.55|14242.55|10
1726452040000|2024-09-16 02:00:40|14322.99|14242.99|14326.96|14246.96|14327.45|14247.45|14322.99|14242.99|10
1726452050000|2024-09-16 02:00:50|14326.95|14246.95|14326.83|14246.83|14327.16|14247.16|14326.57|14246.57|7
1726452060000|2024-09-16 02:01:00|14326.74|14246.74|14325.97|14245.97|14326.81|14246.81|14325.43|14245.43|10
1726452070000|2024-09-16 02:01:10|14326.08|14246.08|14326.33|14246.33|14326.33|14246.33|14325.56|14245.56|10
1726452080000|2024-09-16 02:01:20|14326.25|14246.25|14327.07|14247.07|14327.07|14247.07|14326.25|14246.25|10
1726452090000|2024-09-16 02:01:30|14326.7|14246.7|14326.13|14246.13|14326.7|14246.7|14325.94|14245.94|9
1726452100000|2024-09-16 02:01:40|14326.14|14246.14|14327.19|14247.19|14327.19|14247.19|14326.14|14246.14|9
1726452110000|2024-09-16 02:01:50|14327.29|14247.29|14327.85|14247.85|14327.85|14247.85|14327.26|14247.26|7
1726452120000|2024-09-16 02:02:00|14327.97|14247.97|14328.09|14248.09|14328.62|14248.62|14327.88|14247.88|10
1726452130000|2024-09-16 02:02:10|14327.92|14247.92|14325.01|14245.01|14328.02|14248.02|14325.01|14245.01|9
1726452140000|2024-09-16 02:02:20|14324.78|14244.78|14323.44|14243.44|14324.78|14244.78|14323.31|14243.31|8
1726452150000|2024-09-16 02:02:30|14323.24|14243.24|14323.3|14243.3|14323.58|14243.58|14323.22|14243.22|8
1726452160000|2024-09-16 02:02:40|14322.79|14242.79|14319.98|14239.98|14322.79|14242.79|14319.98|14239.98|10
1726452170000|2024-09-16 02:02:50|14318.56|14238.56|14317.13|14237.13|14318.56|14238.56|14316.99|14236.99|10
1726452180000|2024-09-16 02:03:00|14315.47|14235.47|14305.86|14225.86|14315.47|14235.47|14305.86|14225.86|10
1726452190000|2024-09-16 02:03:10|14304.59|14224.59|14292.72|14212.72|14304.59|14224.59|14292.72|14212.72|10
1726452200000|2024-09-16 02:03:20|14293|14213|14293.32|14213.32|14293.32|14213.32|14291.44|14211.44|10
1726452210000|2024-09-16 02:03:30|14293.87|14213.87|14298.13|14218.13|14298.13|14218.13|14293.87|14213.87|10
1726452220000|2024-09-16 02:03:40|14298.5|14218.5|14296.78|14216.78|14298.61|14218.61|14296.71|14216.71|10
1726452230000|2024-09-16 02:03:50|14296.73|14216.73|14296.92|14216.92|14296.92|14216.92|14296.59|14216.59|10
1726452240000|2024-09-16 02:04:00|14296.69|14216.69|14297.66|14217.66|14297.66|14217.66|14295.87|14215.87|10
1726452250000|2024-09-16 02:04:10|14298.47|14218.47|14299.63|14219.63|14300.25|14220.25|14298.47|14218.47|10
1726452260000|2024-09-16 02:04:20|14299.6|14219.6|14300.19|14220.19|14300.19|14220.19|14299.32|14219.32|9
1726452270000|2024-09-16 02:04:30|14300.3|14220.3|14300.92|14220.92|14300.92|14220.92|14300.16|14220.16|9
1726452280000|2024-09-16 02:04:40|14301.03|14221.03|14301.32|14221.32|14301.9|14221.9|14301.03|14221.03|10
1726452290000|2024-09-16 02:04:50|14301.39|14221.39|14300.92|14220.92|14301.97|14221.97|14300.92|14220.92|9
1726452300000|2024-09-16 02:05:00|14300.07|14220.07|14299.74|14219.74|14300.07|14220.07|14299.12|14219.12|10
1726452310000|2024-09-16 02:05:10|14300.03|14220.03|14299.35|14219.35|14300.03|14220.03|14298.97|14218.97|10
1726452320000|2024-09-16 02:05:20|14299.36|14219.36|14299.66|14219.66|14299.84|14219.84|14299.34|14219.34|10
1726452330000|2024-09-16 02:05:30|14299.4|14219.4|14299.45|14219.45|14300.05|14220.05|14299.36|14219.36|10
1726452340000|2024-09-16 02:05:40|14299.44|14219.44|14295.85|14215.85|14299.47|14219.47|14295.85|14215.85|9
1726452350000|2024-09-16 02:05:50|14295.91|14215.91|14292.86|14212.86|14296.35|14216.35|14292.86|14212.86|10
1726452360000|2024-09-16 02:06:00|14292.64|14212.64|14291.1|14211.1|14292.64|14212.64|14291.1|14211.1|10
1726452370000|2024-09-16 02:06:10|14291.01|14211.01|14290.94|14210.94|14291.01|14211.01|14290.66|14210.66|10
1726452380000|2024-09-16 02:06:20|14290.83|14210.83|14290.69|14210.69|14290.99|14210.99|14290.69|14210.69|9
1726452390000|2024-09-16 02:06:30|14290.1|14210.1|14289.55|14209.55|14290.28|14210.28|14289.55|14209.55|10
1726452400000|2024-09-16 02:06:40|14289.38|14209.38|14288.65|14208.65|14289.38|14209.38|14288.58|14208.58|10
1726452410000|2024-09-16 02:06:50|14288.61|14208.61|14288.34|14208.34|14288.62|14208.62|14288.33|14208.33|9
1726452420000|2024-09-16 02:07:00|14288.14|14208.14|14289.08|14209.08|14289.22|14209.22|14287.99|14207.99|10
1726452430000|2024-09-16 02:07:10|14289.18|14209.18|14293.92|14213.92|14294.63|14214.63|14289.18|14209.18|10
1726452440000|2024-09-16 02:07:20|14293.52|14213.52|14293.26|14213.26|14293.52|14213.52|14292.93|14212.93|10
1726452450000|2024-09-16 02:07:30|14293.42|14213.42|14291.17|14211.17|14293.42|14213.42|14290.98|14210.98|10
1726452460000|2024-09-16 02:07:40|14291.34|14211.34|14291.02|14211.02|14291.34|14211.34|14290.73|14210.73|10
1726452470000|2024-09-16 02:07:50|14291.32|14211.32|14292.1|14212.1|14292.72|14212.72|14291.32|14211.32|9
1726452480000|2024-09-16 02:08:00|14292.2|14212.2|14292.47|14212.47|14292.47|14212.47|14291.39|14211.39|10
1726452490000|2024-09-16 02:08:10|14292.49|14212.49|14292.07|14212.07|14292.56|14212.56|14292|14212|10
1726452500000|2024-09-16 02:08:20|14291.57|14211.57|14292.38|14212.38|14292.46|14212.46|14291.57|14211.57|10
1726452510000|2024-09-16 02:08:30|14292.46|14212.46|14292.15|14212.15|14292.46|14212.46|14292.15|14212.15|9
1726452520000|2024-09-16 02:08:40|14292.28|14212.28|14289.52|14209.52|14292.28|14212.28|14289.17|14209.17|10
1726452530000|2024-09-16 02:08:50|14289.76|14209.76|14287.91|14207.91|14289.92|14209.92|14287.91|14207.91|10
1726452540000|2024-09-16 02:09:00|14287.77|14207.77|14287.33|14207.33|14287.77|14207.77|14287.32|14207.32|10
1726452550000|2024-09-16 02:09:10|14286.43|14206.43|14285.03|14205.03|14286.43|14206.43|14285.03|14205.03|10
1726452560000|2024-09-16 02:09:20|14284.74|14204.74|14284.97|14204.97|14284.97|14204.97|14284.6|14204.6|9
1726452570000|2024-09-16 02:09:30|14284.7|14204.7|14286.8|14206.8|14286.8|14206.8|14284.7|14204.7|10
1726452580000|2024-09-16 02:09:40|14286.97|14206.97|14288.31|14208.31|14288.31|14208.31|14286.97|14206.97|9
1726452590000|2024-09-16 02:09:50|14288.59|14208.59|14289.08|14209.08|14289.23|14209.23|14288.29|14208.29|9
1726452600000|2024-09-16 02:10:00|14289.66|14209.66|14289.98|14209.98|14289.99|14209.99|14289.3|14209.3|10
1726452610000|2024-09-16 02:10:10|14290.02|14210.02|14291.28|14211.28|14291.28|14211.28|14290.02|14210.02|9
1726452620000|2024-09-16 02:10:20|14291.11|14211.11|14292.57|14212.57|14293.13|14213.13|14291.11|14211.11|10
1726452630000|2024-09-16 02:10:30|14294.5|14214.5|14293.22|14213.22|14294.5|14214.5|14293.21|14213.21|8
1726452640000|2024-09-16 02:10:40|14293.14|14213.14|14293.34|14213.34|14293.45|14213.45|14293.07|14213.07|9
1726452650000|2024-09-16 02:10:50|14293.51|14213.51|14292.59|14212.59|14293.67|14213.67|14292.59|14212.59|9
1726452660000|2024-09-16 02:11:00|14292.48|14212.48|14294.3|14214.3|14294.3|14214.3|14292.33|14212.33|9
1726452670000|2024-09-16 02:11:10|14299.88|14219.88|14300.42|14220.42|14300.51|14220.51|14299.88|14219.88|10
1726452680000|2024-09-16 02:11:20|14301.11|14221.11|14301.07|14221.07|14301.48|14221.48|14300.05|14220.05|9
1726452690000|2024-09-16 02:11:30|14300.98|14220.98|14301.71|14221.71|14301.71|14221.71|14300.87|14220.87|9
1726452700000|2024-09-16 02:11:40|14301.54|14221.54|14302.58|14222.58|14302.58|14222.58|14301.54|14221.54|8
1726452710000|2024-09-16 02:11:50|14302.6|14222.6|14300|14220|14302.76|14222.76|14299.79|14219.79|10
1726452720000|2024-09-16 02:12:00|14299.43|14219.43|14298.29|14218.29|14299.45|14219.45|14298.29|14218.29|10
1726452730000|2024-09-16 02:12:10|14297.39|14217.39|14297.11|14217.11|14297.39|14217.39|14296.88|14216.88|10
1726452740000|2024-09-16 02:12:20|14296.98|14216.98|14294.33|14214.33|14296.98|14216.98|14294.33|14214.33|10
1726452750000|2024-09-16 02:12:30|14292.62|14212.62|14290.51|14210.51|14292.85|14212.85|14290.45|14210.45|10
1726452760000|2024-09-16 02:12:40|14290.18|14210.18|14289.87|14209.87|14290.18|14210.18|14289.67|14209.67|10
1726452770000|2024-09-16 02:12:50|14289.86|14209.86|14286.82|14206.82|14289.86|14209.86|14286.23|14206.23|10
1726452780000|2024-09-16 02:13:00|14286.02|14206.02|14281.53|14201.53|14286.02|14206.02|14281.16|14201.16|10
1726452790000|2024-09-16 02:13:10|14281.93|14201.93|14283.85|14203.85|14283.85|14203.85|14281.93|14201.93|10
1726452800000|2024-09-16 02:13:20|14284.59|14204.59|14285.92|14205.92|14286.11|14206.11|14284.59|14204.59|9
1726452810000|2024-09-16 02:13:30|14286.19|14206.19|14288.46|14208.46|14288.46|14208.46|14286.02|14206.02|10
1726452820000|2024-09-16 02:13:40|14288.61|14208.61|14286.88|14206.88|14288.92|14208.92|14286.88|14206.88|10
1726452830000|2024-09-16 02:13:50|14286.89|14206.89|14286.67|14206.67|14287.1|14207.1|14286.44|14206.44|9
1726452840000|2024-09-16 02:14:00|14287.38|14207.38|14285.03|14205.03|14287.38|14207.38|14285.03|14205.03|10
1726452850000|2024-09-16 02:14:10|14284.99|14204.99|14285.05|14205.05|14285.05|14205.05|14284.8|14204.8|10
1726452860000|2024-09-16 02:14:20|14285.64|14205.64|14286.3|14206.3|14286.3|14206.3|14285.64|14205.64|9
1726452870000|2024-09-16 02:14:30|14286.45|14206.45|14285.31|14205.31|14286.57|14206.57|14285.05|14205.05|9
1726452880000|2024-09-16 02:14:40|14285.23|14205.23|14286.2|14206.2|14286.2|14206.2|14284.65|14204.65|10
1726452890000|2024-09-16 02:14:50|14286.82|14206.82|14286.79|14206.79|14286.85|14206.85|14285.99|14205.99|10
1726452900000|2024-09-16 02:15:00|14287.02|14207.02|14285.19|14205.19|14287.02|14207.02|14285.19|14205.19|10
1726452910000|2024-09-16 02:15:10|14285.37|14205.37|14284.18|14204.18|14285.66|14205.66|14284.18|14204.18|10
1726452920000|2024-09-16 02:15:20|14284.38|14204.38|14280.88|14200.88|14284.54|14204.54|14280.88|14200.88|10
1726452930000|2024-09-16 02:15:30|14280.03|14200.03|14276.55|14196.55|14280.03|14200.03|14276.55|14196.55|10
1726452940000|2024-09-16 02:15:40|14276.49|14196.49|14275.43|14195.43|14276.49|14196.49|14275.43|14195.43|10
1726452950000|2024-09-16 02:15:50|14274.91|14194.91|14273.2|14193.2|14274.91|14194.91|14272.97|14192.97|10
1726452960000|2024-09-16 02:16:00|14273.23|14193.23|14265.47|14185.47|14273.23|14193.23|14265.47|14185.47|10
1726452970000|2024-09-16 02:16:10|14265.34|14185.34|14265.32|14185.32|14265.34|14185.34|14264.02|14184.02|10
1726452980000|2024-09-16 02:16:20|14265.88|14185.88|14265.92|14185.92|14266.24|14186.24|14265.88|14185.88|10
1726452990000|2024-09-16 02:16:30|14265.82|14185.82|14261.02|14181.02|14265.82|14185.82|14261.02|14181.02|10
1726453000000|2024-09-16 02:16:40|14260.9|14180.9|14258.8|14178.8|14260.9|14180.9|14258.8|14178.8|10
1726453010000|2024-09-16 02:16:50|14258.78|14178.78|14258.9|14178.9|14259.28|14179.28|14258.78|14178.78|9
1726453020000|2024-09-16 02:17:00|14258.92|14178.92|14260.83|14180.83|14260.83|14180.83|14258.92|14178.92|10
1726453030000|2024-09-16 02:17:10|14261.59|14181.59|14265.26|14185.26|14265.26|14185.26|14261.59|14181.59|10
1726453040000|2024-09-16 02:17:20|14265.68|14185.68|14268.03|14188.03|14268.03|14188.03|14264.49|14184.49|10
1726453050000|2024-09-16 02:17:30|14268.17|14188.17|14270.18|14190.18|14270.18|14190.18|14268.13|14188.13|10
1726453060000|2024-09-16 02:17:40|14270.71|14190.71|14272.56|14192.56|14272.56|14192.56|14270.71|14190.71|9
1726453070000|2024-09-16 02:17:50|14272.97|14192.97|14273.21|14193.21|14273.23|14193.23|14272.93|14192.93|8
1726453080000|2024-09-16 02:18:00|14273.1|14193.1|14269.39|14189.39|14273.1|14193.1|14269.39|14189.39|9
1726453090000|2024-09-16 02:18:10|14269.42|14189.42|14269.93|14189.93|14269.93|14189.93|14269.34|14189.34|10
1726453100000|2024-09-16 02:18:20|14269.79|14189.79|14267.93|14187.93|14269.79|14189.79|14267.93|14187.93|10
1726453110000|2024-09-16 02:18:30|14271.56|14191.56|14272.67|14192.67|14272.67|14192.67|14271.56|14191.56|10
1726453120000|2024-09-16 02:18:40|14272.85|14192.85|14273.29|14193.29|14273.5|14193.5|14272.85|14192.85|10
1726453130000|2024-09-16 02:18:50|14273.14|14193.14|14273.67|14193.67|14273.67|14193.67|14272.44|14192.44|9
1726453140000|2024-09-16 02:19:00|14273.73|14193.73|14279.37|14199.37|14279.37|14199.37|14273.73|14193.73|10
1726453150000|2024-09-16 02:19:10|14280.51|14200.51|14283.21|14203.21|14283.21|14203.21|14280.51|14200.51|9
1726453160000|2024-09-16 02:19:20|14283.43|14203.43|14284.68|14204.68|14284.69|14204.69|14283.43|14203.43|10
1726453170000|2024-09-16 02:19:30|14285.18|14205.18|14288.6|14208.6|14288.72|14208.72|14285.18|14205.18|9
1726453180000|2024-09-16 02:19:40|14288.59|14208.59|14294.93|14214.93|14294.93|14214.93|14288.59|14208.59|10
1726453190000|2024-09-16 02:19:50|14296|14216|14298.47|14218.47|14298.47|14218.47|14296|14216|10
1726453200000|2024-09-16 02:20:00|14298.86|14218.86|14300.07|14220.07|14300.16|14220.16|14298.86|14218.86|10
1726453210000|2024-09-16 02:20:10|14299.6|14219.6|14296.79|14216.79|14299.6|14219.6|14296.79|14216.79|9
1726453220000|2024-09-16 02:20:20|14296.63|14216.63|14297.38|14217.38|14297.38|14217.38|14296.63|14216.63|10
1726453230000|2024-09-16 02:20:30|14297.48|14217.48|14296.01|14216.01|14297.48|14217.48|14296.01|14216.01|10
1726453240000|2024-09-16 02:20:40|14296.02|14216.02|14296.55|14216.55|14296.55|14216.55|14295.97|14215.97|7
1726453250000|2024-09-16 02:20:50|14296.6|14216.6|14295.87|14215.87|14296.6|14216.6|14295.87|14215.87|8
1726453260000|2024-09-16 02:21:00|14295.81|14215.81|14295.5|14215.5|14295.81|14215.81|14295.5|14215.5|10
1726453270000|2024-09-16 02:21:10|14295.51|14215.51|14295.25|14215.25|14295.51|14215.51|14295.21|14215.21|7
1726453280000|2024-09-16 02:21:20|14295.23|14215.23|14292.11|14212.11|14295.23|14215.23|14292.11|14212.11|10
1726453290000|2024-09-16 02:21:30|14291.43|14211.43|14290.56|14210.56|14291.43|14211.43|14290.38|14210.38|9
1726453300000|2024-09-16 02:21:40|14290.5|14210.5|14291.31|14211.31|14291.31|14211.31|14290.26|14210.26|9
1726453310000|2024-09-16 02:21:50|14291.25|14211.25|14291.8|14211.8|14292.22|14212.22|14291.25|14211.25|8
1726453320000|2024-09-16 02:22:00|14292.09|14212.09|14292.6|14212.6|14292.63|14212.63|14291.93|14211.93|10
1726453330000|2024-09-16 02:22:10|14292.59|14212.59|14292.86|14212.86|14292.9|14212.9|14292.48|14212.48|8
1726453340000|2024-09-16 02:22:20|14292.96|14212.96|14293.74|14213.74|14293.74|14213.74|14292.96|14212.96|10
1726453350000|2024-09-16 02:22:30|14293.76|14213.76|14293.63|14213.63|14293.96|14213.96|14293.47|14213.47|8
1726453360000|2024-09-16 02:22:40|14293.6|14213.6|14292.71|14212.71|14293.6|14213.6|14292.7|14212.7|9
1726453370000|2024-09-16 02:22:50|14292.7|14212.7|14293.4|14213.4|14293.4|14213.4|14292.69|14212.69|7
1726453380000|2024-09-16 02:23:00|14293.5|14213.5|14296.2|14216.2|14296.64|14216.64|14293.5|14213.5|10
1726453390000|2024-09-16 02:23:10|14296.24|14216.24|14296.21|14216.21|14296.41|14216.41|14296.21|14216.21|9
1726453400000|2024-09-16 02:23:20|14296.41|14216.41|14297.71|14217.71|14298.09|14218.09|14296.41|14216.41|9
1726453410000|2024-09-16 02:23:30|14297.72|14217.72|14297.79|14217.79|14298.09|14218.09|14297.72|14217.72|10
1726453420000|2024-09-16 02:23:40|14297.84|14217.84|14296.02|14216.02|14297.89|14217.89|14296|14216|10
1726453430000|2024-09-16 02:23:50|14296.06|14216.06|14295.87|14215.87|14296.06|14216.06|14295.21|14215.21|10
1726453440000|2024-09-16 02:24:00|14295.85|14215.85|14296.83|14216.83|14297.01|14217.01|14295.68|14215.68|10
1726453450000|2024-09-16 02:24:10|14296.77|14216.77|14297.16|14217.16|14297.16|14217.16|14296.74|14216.74|9
1726453460000|2024-09-16 02:24:20|14297.04|14217.04|14297.1|14217.1|14297.16|14217.16|14296.82|14216.82|9
1726453470000|2024-09-16 02:24:30|14297.08|14217.08|14301.13|14221.13|14301.13|14221.13|14297.08|14217.08|10
1726453480000|2024-09-16 02:24:40|14301.22|14221.22|14302.13|14222.13|14302.13|14222.13|14301.22|14221.22|10
1726453490000|2024-09-16 02:24:50|14302.15|14222.15|14302.88|14222.88|14302.88|14222.88|14302.05|14222.05|10
1726453500000|2024-09-16 02:25:00|14302.91|14222.91|14303.61|14223.61|14303.61|14223.61|14302.91|14222.91|10
1726453510000|2024-09-16 02:25:10|14303.64|14223.64|14302.49|14222.49|14304.18|14224.18|14302.49|14222.49|9
1726453520000|2024-09-16 02:25:20|14302.4|14222.4|14301.99|14221.99|14302.4|14222.4|14301.96|14221.96|8
1726453530000|2024-09-16 02:25:30|14301.98|14221.98|14301.11|14221.11|14301.98|14221.98|14300.78|14220.78|10
1726453540000|2024-09-16 02:25:40|14301.09|14221.09|14300.46|14220.46|14301.09|14221.09|14300.46|14220.46|7
1726453550000|2024-09-16 02:25:50|14300.47|14220.47|14300.49|14220.49|14300.49|14220.49|14300.38|14220.38|7
1726453560000|2024-09-16 02:26:00|14300.5|14220.5|14299.73|14219.73|14300.65|14220.65|14299.45|14219.45|9
1726453570000|2024-09-16 02:26:10|14299.89|14219.89|14299.44|14219.44|14300.14|14220.14|14299.44|14219.44|10
1726453580000|2024-09-16 02:26:20|14299.39|14219.39|14299.71|14219.71|14299.71|14219.71|14299.31|14219.31|10
1726453590000|2024-09-16 02:26:30|14300.66|14220.66|14302.34|14222.34|14302.34|14222.34|14300.66|14220.66|10
1726453600000|2024-09-16 02:26:40|14302.6|14222.6|14303.24|14223.24|14303.24|14223.24|14302.6|14222.6|10
1726453610000|2024-09-16 02:26:50|14303.25|14223.25|14306.14|14226.14|14306.14|14226.14|14303.25|14223.25|8
1726453620000|2024-09-16 02:27:00|14306.26|14226.26|14306.7|14226.7|14307.17|14227.17|14306.26|14226.26|8
1726453630000|2024-09-16 02:27:10|14306.35|14226.35|14304.91|14224.91|14306.35|14226.35|14304.91|14224.91|10
1726453640000|2024-09-16 02:27:20|14304.94|14224.94|14301.3|14221.3|14305.14|14225.14|14301.3|14221.3|10
1726453650000|2024-09-16 02:27:30|14301.23|14221.23|14300.98|14220.98|14301.23|14221.23|14300.6|14220.6|10
1726453660000|2024-09-16 02:27:40|14300.57|14220.57|14299.81|14219.81|14300.57|14220.57|14299.1|14219.1|10
1726453670000|2024-09-16 02:27:50|14300.06|14220.06|14297.08|14217.08|14300.28|14220.28|14297.08|14217.08|10
1726453680000|2024-09-16 02:28:00|14296.93|14216.93|14293.92|14213.92|14296.93|14216.93|14293.84|14213.84|10
1726453690000|2024-09-16 02:28:10|14293.85|14213.85|14291.53|14211.53|14293.85|14213.85|14291.53|14211.53|10
1726453700000|2024-09-16 02:28:20|14290.57|14210.57|14291.17|14211.17|14291.17|14211.17|14290.32|14210.32|10
1726453710000|2024-09-16 02:28:30|14291.42|14211.42|14292.71|14212.71|14293.01|14213.01|14291.05|14211.05|10
1726453720000|2024-09-16 02:28:40|14292.69|14212.69|14292.35|14212.35|14292.69|14212.69|14292.09|14212.09|8
1726453730000|2024-09-16 02:28:50|14292.29|14212.29|14291.73|14211.73|14292.32|14212.32|14291.73|14211.73|8
1726453740000|2024-09-16 02:29:00|14291.52|14211.52|14291.29|14211.29|14291.94|14211.94|14291.29|14211.29|10
1726453750000|2024-09-16 02:29:10|14291.25|14211.25|14292.14|14212.14|14292.14|14212.14|14291.25|14211.25|10
1726453760000|2024-09-16 02:29:20|14291.55|14211.55|14290.96|14210.96|14291.55|14211.55|14290.96|14210.96|9
1726453770000|2024-09-16 02:29:30|14291.27|14211.27|14290.83|14210.83|14291.38|14211.38|14290.83|14210.83|9
1726453780000|2024-09-16 02:29:40|14290.91|14210.91|14290.94|14210.94|14290.98|14210.98|14290.91|14210.91|6
1726453790000|2024-09-16 02:29:50|14290.9|14210.9|14291.59|14211.59|14291.62|14211.62|14290.76|14210.76|10
1726453800000|2024-09-16 02:30:00|14291.58|14211.58|14292.21|14212.21|14292.21|14212.21|14291.13|14211.13|9
1726453810000|2024-09-16 02:30:10|14293.08|14213.08|14291.59|14211.59|14293.1|14213.1|14291.59|14211.59|10
1726453820000|2024-09-16 02:30:20|14291.35|14211.35|14292.95|14212.95|14292.95|14212.95|14291.13|14211.13|10
1726453830000|2024-09-16 02:30:30|14293.01|14213.01|14292.64|14212.64|14293.08|14213.08|14292.63|14212.63|10
1726453840000|2024-09-16 02:30:40|14292.44|14212.44|14293.38|14213.38|14293.45|14213.45|14292.44|14212.44|10
1726453850000|2024-09-16 02:30:50|14293.46|14213.46|14294.11|14214.11|14294.11|14214.11|14293.46|14213.46|10
1726453860000|2024-09-16 02:31:00|14294.26|14214.26|14293.61|14213.61|14294.71|14214.71|14293.61|14213.61|10
1726453870000|2024-09-16 02:31:10|14293.58|14213.58|14290.23|14210.23|14293.59|14213.59|14290.23|14210.23|10
1726453880000|2024-09-16 02:31:20|14290.21|14210.21|14290.78|14210.78|14290.78|14210.78|14290.18|14210.18|10
1726453890000|2024-09-16 02:31:30|14291.29|14211.29|14292.13|14212.13|14292.13|14212.13|14291.13|14211.13|10
1726453900000|2024-09-16 02:31:40|14291.67|14211.67|14292.62|14212.62|14292.62|14212.62|14291.4|14211.4|10
1726453910000|2024-09-16 02:31:50|14292.64|14212.64|14291.95|14211.95|14293.24|14213.24|14291.79|14211.79|9
1726453920000|2024-09-16 02:32:00|14291.96|14211.96|14292.29|14212.29|14292.29|14212.29|14291.89|14211.89|9
1726453930000|2024-09-16 02:32:10|14291.7|14211.7|14292.05|14212.05|14292.05|14212.05|14291.14|14211.14|10
1726453940000|2024-09-16 02:32:20|14291.99|14211.99|14294.96|14214.96|14294.96|14214.96|14291.99|14211.99|10
1726453950000|2024-09-16 02:32:30|14294.42|14214.42|14294.28|14214.28|14294.65|14214.65|14294.2|14214.2|10
1726453960000|2024-09-16 02:32:40|14294.31|14214.31|14294.86|14214.86|14295.31|14215.31|14294.03|14214.03|10
1726453970000|2024-09-16 02:32:50|14295.07|14215.07|14295.27|14215.27|14295.54|14215.54|14294.52|14214.52|10
1726453980000|2024-09-16 02:33:00|14295.42|14215.42|14292.38|14212.38|14295.44|14215.44|14292.38|14212.38|10
1726453990000|2024-09-16 02:33:10|14292.33|14212.33|14290.78|14210.78|14292.33|14212.33|14289.56|14209.56|10
1726454000000|2024-09-16 02:33:20|14290.26|14210.26|14289.58|14209.58|14290.3|14210.3|14289.58|14209.58|10
1726454010000|2024-09-16 02:33:30|14289.83|14209.83|14290.77|14210.77|14291.11|14211.11|14289.83|14209.83|10
1726454020000|2024-09-16 02:33:40|14290.55|14210.55|14289.38|14209.38|14290.55|14210.55|14289.38|14209.38|10
1726454030000|2024-09-16 02:33:50|14289.27|14209.27|14288.27|14208.27|14289.29|14209.29|14288.27|14208.27|7
1726454040000|2024-09-16 02:34:00|14287.13|14207.13|14286.8|14206.8|14287.23|14207.23|14286.13|14206.13|10
1726454050000|2024-09-16 02:34:10|14286.86|14206.86|14285.01|14205.01|14286.86|14206.86|14285.01|14205.01|10
1726454060000|2024-09-16 02:34:20|14284.53|14204.53|14284.74|14204.74|14284.74|14204.74|14284.24|14204.24|10
1726454070000|2024-09-16 02:34:30|14284.16|14204.16|14283.94|14203.94|14284.3|14204.3|14283.93|14203.93|10
1726454080000|2024-09-16 02:34:40|14283.62|14203.62|14282.09|14202.09|14283.62|14203.62|14281.97|14201.97|10
1726454090000|2024-09-16 02:34:50|14282.15|14202.15|14283.68|14203.68|14283.68|14203.68|14281.74|14201.74|10
1726454100000|2024-09-16 02:35:00|14283.71|14203.71|14283.15|14203.15|14284|14204|14282.43|14202.43|10
1726454110000|2024-09-16 02:35:10|14283.16|14203.16|14283.52|14203.52|14283.67|14203.67|14283.08|14203.08|10
1726454120000|2024-09-16 02:35:20|14284.22|14204.22|14289.88|14209.88|14289.88|14209.88|14284.22|14204.22|9
1726454130000|2024-09-16 02:35:30|14290.23|14210.23|14293.3|14213.3|14293.5|14213.5|14290.23|14210.23|10
1726454140000|2024-09-16 02:35:40|14293.39|14213.39|14296.9|14216.9|14296.9|14216.9|14293.39|14213.39|10
1726454150000|2024-09-16 02:35:50|14296.31|14216.31|14296.87|14216.87|14296.93|14216.93|14296.31|14216.31|10
1726454160000|2024-09-16 02:36:00|14297.19|14217.19|14297.64|14217.64|14297.68|14217.68|14297.19|14217.19|7
1726454170000|2024-09-16 02:36:10|14298.97|14218.97|14296.18|14216.18|14298.97|14218.97|14296.18|14216.18|10
1726454180000|2024-09-16 02:36:20|14296.06|14216.06|14294.93|14214.93|14296.08|14216.08|14294.93|14214.93|10
1726454190000|2024-09-16 02:36:30|14294.44|14214.44|14293.81|14213.81|14294.44|14214.44|14293.78|14213.78|9
1726454200000|2024-09-16 02:36:40|14293.79|14213.79|14293.78|14213.78|14293.98|14213.98|14293.78|14213.78|9
1726454210000|2024-09-16 02:36:50|14294.01|14214.01|14293.88|14213.88|14294.01|14214.01|14293.68|14213.68|10
1726454220000|2024-09-16 02:37:00|14293.89|14213.89|14292.57|14212.57|14293.89|14213.89|14292.57|14212.57|10
1726454230000|2024-09-16 02:37:10|14292.08|14212.08|14291.86|14211.86|14292.44|14212.44|14291.86|14211.86|9
1726454240000|2024-09-16 02:37:20|14291.77|14211.77|14292.36|14212.36|14292.36|14212.36|14291.77|14211.77|10
1726454250000|2024-09-16 02:37:30|14292.45|14212.45|14292.8|14212.8|14292.8|14212.8|14292.25|14212.25|8
1726454260000|2024-09-16 02:37:40|14292.81|14212.81|14293.06|14213.06|14293.12|14213.12|14292.67|14212.67|10
1726454270000|2024-09-16 02:37:50|14293.05|14213.05|14293.5|14213.5|14293.5|14213.5|14293.03|14213.03|7
1726454280000|2024-09-16 02:38:00|14293.52|14213.52|14293.94|14213.94|14293.94|14213.94|14293.52|14213.52|9
1726454290000|2024-09-16 02:38:10|14293.98|14213.98|14296.68|14216.68|14296.68|14216.68|14293.98|14213.98|10
1726454300000|2024-09-16 02:38:20|14296.9|14216.9|14299.69|14219.69|14299.69|14219.69|14296.9|14216.9|10
1726454310000|2024-09-16 02:38:30|14299.34|14219.34|14300.11|14220.11|14300.57|14220.57|14299.12|14219.12|10
1726454320000|2024-09-16 02:38:40|14300.17|14220.17|14302.36|14222.36|14302.36|14222.36|14300.17|14220.17|8
1726454330000|2024-09-16 02:38:50|14303.66|14223.66|14304.99|14224.99|14305.04|14225.04|14303.66|14223.66|10
1726454340000|2024-09-16 02:39:00|14305.01|14225.01|14305.43|14225.43|14305.43|14225.43|14304.9|14224.9|9
1726454350000|2024-09-16 02:39:10|14305.44|14225.44|14305.74|14225.74|14305.89|14225.89|14305.37|14225.37|9
1726454360000|2024-09-16 02:39:20|14306.02|14226.02|14306.88|14226.88|14306.99|14226.99|14305.98|14225.98|9
1726454370000|2024-09-16 02:39:30|14306.83|14226.83|14306.97|14226.97|14307.18|14227.18|14306.62|14226.62|10
1726454380000|2024-09-16 02:39:40|14307.18|14227.18|14309.86|14229.86|14309.86|14229.86|14307.18|14227.18|10
1726454390000|2024-09-16 02:39:50|14310.24|14230.24|14312.54|14232.54|14312.88|14232.88|14310.24|14230.24|10
1726454400000|2024-09-16 02:40:00|14313.32|14233.32|14314.58|14234.58|14314.99|14234.99|14313.32|14233.32|10
1726454410000|2024-09-16 02:40:10|14314.33|14234.33|14313.9|14233.9|14314.92|14234.92|14313.9|14233.9|10
1726454420000|2024-09-16 02:40:20|14314.41|14234.41|14314.36|14234.36|14314.9|14234.9|14314.3|14234.3|10
1726454430000|2024-09-16 02:40:30|14314.25|14234.25|14314.8|14234.8|14315.31|14235.31|14314.25|14234.25|10
1726454440000|2024-09-16 02:40:40|14314.87|14234.87|14315.33|14235.33|14315.33|14235.33|14314.87|14234.87|9
1726454450000|2024-09-16 02:40:50|14315.09|14235.09|14313.65|14233.65|14315.33|14235.33|14313.58|14233.58|9
1726454460000|2024-09-16 02:41:00|14313.47|14233.47|14312.82|14232.82|14313.47|14233.47|14312.82|14232.82|10
1726454470000|2024-09-16 02:41:10|14313.06|14233.06|14312.45|14232.45|14313.06|14233.06|14312.45|14232.45|10
1726454480000|2024-09-16 02:41:20|14312.44|14232.44|14313.46|14233.46|14313.46|14233.46|14312.43|14232.43|9
1726454490000|2024-09-16 02:41:30|14313.8|14233.8|14314.7|14234.7|14314.71|14234.71|14313.8|14233.8|10
1726454500000|2024-09-16 02:41:40|14314.68|14234.68|14314.75|14234.75|14314.84|14234.84|14314.68|14234.68|10
1726454510000|2024-09-16 02:41:50|14314.73|14234.73|14315.08|14235.08|14315.39|14235.39|14314.73|14234.73|9
1726454520000|2024-09-16 02:42:00|14315.09|14235.09|14314.93|14234.93|14315.26|14235.26|14314.93|14234.93|9
1726454530000|2024-09-16 02:42:10|14315.07|14235.07|14313.93|14233.93|14315.07|14235.07|14313.86|14233.86|10
1726454540000|2024-09-16 02:42:20|14313.83|14233.83|14311.35|14231.35|14313.83|14233.83|14311.35|14231.35|10
1726454550000|2024-09-16 02:42:30|14311.26|14231.26|14310.64|14230.64|14311.74|14231.74|14310.62|14230.62|10
1726454560000|2024-09-16 02:42:40|14310.61|14230.61|14309.79|14229.79|14310.61|14230.61|14309.79|14229.79|9
1726454570000|2024-09-16 02:42:50|14309.77|14229.77|14309.81|14229.81|14309.85|14229.85|14309.59|14229.59|9
1726454580000|2024-09-16 02:43:00|14309.1|14229.1|14305.98|14225.98|14309.1|14229.1|14305.98|14225.98|10
1726454590000|2024-09-16 02:43:10|14305.91|14225.91|14302.98|14222.98|14305.91|14225.91|14302.98|14222.98|10
1726454600000|2024-09-16 02:43:20|14302.66|14222.66|14301.52|14221.52|14302.66|14222.66|14301.26|14221.26|9
1726454610000|2024-09-16 02:43:30|14301.84|14221.84|14298.75|14218.75|14301.84|14221.84|14298.75|14218.75|9
1726454620000|2024-09-16 02:43:40|14298.13|14218.13|14291.77|14211.77|14298.13|14218.13|14291.77|14211.77|10
1726454630000|2024-09-16 02:43:50|14291.7|14211.7|14291.78|14211.78|14292.4|14212.4|14291.7|14211.7|10
1726454640000|2024-09-16 02:44:00|14292.25|14212.25|14291.4|14211.4|14292.25|14212.25|14291.19|14211.19|9
1726454650000|2024-09-16 02:44:10|14291.23|14211.23|14290.46|14210.46|14291.27|14211.27|14290.46|14210.46|10
1726454660000|2024-09-16 02:44:20|14290.44|14210.44|14289.57|14209.57|14290.51|14210.51|14289.57|14209.57|9
1726454670000|2024-09-16 02:44:30|14289.52|14209.52|14286.77|14206.77|14289.52|14209.52|14286.77|14206.77|10
1726454680000|2024-09-16 02:44:40|14286.95|14206.95|14287.3|14207.3|14287.3|14207.3|14285.82|14205.82|10
1726454690000|2024-09-16 02:44:50|14287.48|14207.48|14287.32|14207.32|14287.67|14207.67|14287.32|14207.32|10
1726454700000|2024-09-16 02:45:00|14287.31|14207.31|14288.38|14208.38|14288.38|14208.38|14286.59|14206.59|10
1726454710000|2024-09-16 02:45:10|14288.67|14208.67|14289.57|14209.57|14289.72|14209.72|14288.67|14208.67|9
1726454720000|2024-09-16 02:45:20|14289.54|14209.54|14289.14|14209.14|14289.54|14209.54|14289.14|14209.14|9
1726454730000|2024-09-16 02:45:30|14289.01|14209.01|14291.69|14211.69|14291.69|14211.69|14288.96|14208.96|10
1726454740000|2024-09-16 02:45:40|14292.09|14212.09|14290.1|14210.1|14292.09|14212.09|14290.09|14210.09|10
1726454750000|2024-09-16 02:45:50|14290.18|14210.18|14290.19|14210.19|14290.19|14210.19|14289.59|14209.59|9
1726454760000|2024-09-16 02:46:00|14290.32|14210.32|14289.29|14209.29|14290.52|14210.52|14289.29|14209.29|10
1726454770000|2024-09-16 02:46:10|14288.15|14208.15|14286.49|14206.49|14288.15|14208.15|14286.43|14206.43|10
1726454780000|2024-09-16 02:46:20|14286.47|14206.47|14286.01|14206.01|14286.47|14206.47|14285.87|14205.87|9
1726454790000|2024-09-16 02:46:30|14286.09|14206.09|14285.67|14205.67|14286.09|14206.09|14285.4|14205.4|9
1726454800000|2024-09-16 02:46:40|14285.01|14205.01|14285.51|14205.51|14285.51|14205.51|14285|14205|10
1726454810000|2024-09-16 02:46:50|14285.57|14205.57|14287.86|14207.86|14287.86|14207.86|14285.24|14205.24|10
1726454820000|2024-09-16 02:47:00|14288.85|14208.85|14291.01|14211.01|14291.01|14211.01|14288.85|14208.85|10
1726454830000|2024-09-16 02:47:10|14290.89|14210.89|14290.96|14210.96|14290.99|14210.99|14290.58|14210.58|8
1726454840000|2024-09-16 02:47:20|14291.02|14211.02|14290.84|14210.84|14291.11|14211.11|14290.73|14210.73|10
1726454850000|2024-09-16 02:47:30|14291.16|14211.16|14290.71|14210.71|14291.18|14211.18|14290.44|14210.44|10
1726454860000|2024-09-16 02:47:40|14290.68|14210.68|14289.24|14209.24|14290.68|14210.68|14289.24|14209.24|10
1726454870000|2024-09-16 02:47:50|14289.2|14209.2|14288.55|14208.55|14289.46|14209.46|14288.55|14208.55|10
1726454880000|2024-09-16 02:48:00|14288.65|14208.65|14289.01|14209.01|14289.01|14209.01|14288.27|14208.27|10
1726454890000|2024-09-16 02:48:10|14289.04|14209.04|14291.1|14211.1|14291.1|14211.1|14289.01|14209.01|9
1726454900000|2024-09-16 02:48:20|14291.47|14211.47|14291.86|14211.86|14292.68|14212.68|14291.47|14211.47|10
1726454910000|2024-09-16 02:48:30|14291.87|14211.87|14291.07|14211.07|14291.87|14211.87|14291.07|14211.07|9
1726454920000|2024-09-16 02:48:40|14291.16|14211.16|14290.99|14210.99|14291.3|14211.3|14290.99|14210.99|7
1726454930000|2024-09-16 02:48:50|14291.03|14211.03|14290.75|14210.75|14291.13|14211.13|14290.75|14210.75|6
1726454940000|2024-09-16 02:49:00|14290.77|14210.77|14290.61|14210.61|14290.77|14210.77|14290.61|14210.61|6
1726454950000|2024-09-16 02:49:10|14290.6|14210.6|14291.98|14211.98|14291.98|14211.98|14290.6|14210.6|9
1726454960000|2024-09-16 02:49:20|14291.99|14211.99|14291.89|14211.89|14292|14212|14291.89|14211.89|7
1726454970000|2024-09-16 02:49:30|14291.93|14211.93|14291.06|14211.06|14292.01|14212.01|14290.84|14210.84|10
1726454980000|2024-09-16 02:49:40|14291.59|14211.59|14291.33|14211.33|14291.93|14211.93|14291.32|14211.32|7
1726454990000|2024-09-16 02:49:50|14291.72|14211.72|14292.66|14212.66|14292.66|14212.66|14291.72|14211.72|9
1726455000000|2024-09-16 02:50:00|14292.97|14212.97|14293.83|14213.83|14293.83|14213.83|14292.97|14212.97|10
1726455010000|2024-09-16 02:50:10|14293.87|14213.87|14295.47|14215.47|14295.47|14215.47|14293.87|14213.87|8
1726455020000|2024-09-16 02:50:20|14295.46|14215.46|14295.35|14215.35|14295.55|14215.55|14295.22|14215.22|8
1726455030000|2024-09-16 02:50:30|14295.32|14215.32|14293.92|14213.92|14295.4|14215.4|14293.91|14213.91|10
1726455040000|2024-09-16 02:50:40|14293.48|14213.48|14291.82|14211.82|14293.48|14213.48|14291.57|14211.57|10
1726455050000|2024-09-16 02:50:50|14291.89|14211.89|14291.64|14211.64|14291.91|14211.91|14291.45|14211.45|6
1726455060000|2024-09-16 02:51:00|14291.54|14211.54|14289.74|14209.74|14291.54|14211.54|14289.74|14209.74|9
1726455070000|2024-09-16 02:51:10|14289.75|14209.75|14289.04|14209.04|14289.75|14209.75|14289.04|14209.04|10
1726455080000|2024-09-16 02:51:20|14288.98|14208.98|14289.05|14209.05|14289.47|14209.47|14288.7|14208.7|10
1726455090000|2024-09-16 02:51:30|14289.12|14209.12|14288.39|14208.39|14289.12|14209.12|14288.39|14208.39|10
1726455100000|2024-09-16 02:51:40|14288.13|14208.13|14287.46|14207.46|14288.58|14208.58|14287.46|14207.46|10
1726455110000|2024-09-16 02:51:50|14287.02|14207.02|14283.45|14203.45|14287.02|14207.02|14283.45|14203.45|10
1726455120000|2024-09-16 02:52:00|14283.47|14203.47|14283.67|14203.67|14284.2|14204.2|14283.03|14203.03|10
1726455130000|2024-09-16 02:52:10|14283.25|14203.25|14277.62|14197.62|14283.25|14203.25|14277.62|14197.62|10
1726455140000|2024-09-16 02:52:20|14277.5|14197.5|14275.83|14195.83|14277.5|14197.5|14275.41|14195.41|10
1726455150000|2024-09-16 02:52:30|14275.6|14195.6|14273.19|14193.19|14275.6|14195.6|14272.85|14192.85|9
1726455160000|2024-09-16 02:52:40|14273.29|14193.29|14272.99|14192.99|14273.54|14193.54|14272.99|14192.99|10
1726455170000|2024-09-16 02:52:50|14272.88|14192.88|14272.99|14192.99|14273.3|14193.3|14272.82|14192.82|9
1726455180000|2024-09-16 02:53:00|14272.9|14192.9|14271.73|14191.73|14272.9|14192.9|14271.73|14191.73|10
1726455190000|2024-09-16 02:53:10|14270.97|14190.97|14268.37|14188.37|14270.97|14190.97|14268.37|14188.37|10
1726455200000|2024-09-16 02:53:20|14268.39|14188.39|14267.2|14187.2|14268.39|14188.39|14267.12|14187.12|10
1726455210000|2024-09-16 02:53:30|14267.03|14187.03|14265.35|14185.35|14267.03|14187.03|14265.35|14185.35|9
1726455220000|2024-09-16 02:53:40|14265.33|14185.33|14259.86|14179.86|14265.33|14185.33|14259.86|14179.86|10
1726455230000|2024-09-16 02:53:50|14259.63|14179.63|14259.34|14179.34|14260.9|14180.9|14259.12|14179.12|10
1726455240000|2024-09-16 02:54:00|14259.56|14179.56|14257.03|14177.03|14259.59|14179.59|14257.03|14177.03|10
1726455250000|2024-09-16 02:54:10|14256.72|14176.72|14258.27|14178.27|14258.27|14178.27|14256.48|14176.48|10
1726455260000|2024-09-16 02:54:20|14257.59|14177.59|14256.42|14176.42|14257.69|14177.69|14256.42|14176.42|9
1726455270000|2024-09-16 02:54:30|14256.7|14176.7|14253.62|14173.62|14256.94|14176.94|14253.62|14173.62|10
1726455280000|2024-09-16 02:54:40|14252.61|14172.61|14241.78|14161.78|14252.61|14172.61|14241.78|14161.78|10
1726455290000|2024-09-16 02:54:50|14241.29|14161.29|14242.9|14162.9|14243.25|14163.25|14241.29|14161.29|10
1726455300000|2024-09-16 02:55:00|14241.23|14161.23|14229.67|14149.67|14241.23|14161.23|14229.67|14149.67|10
1726455310000|2024-09-16 02:55:10|14228.88|14148.88|14219.7|14139.7|14228.88|14148.88|14219.7|14139.7|10
1726455320000|2024-09-16 02:55:20|14219.37|14139.37|14214.66|14134.66|14219.37|14139.37|14214.15|14134.15|10
1726455330000|2024-09-16 02:55:30|14214.93|14134.93|14215.24|14135.24|14215.24|14135.24|14212.89|14132.89|10
1726455340000|2024-09-16 02:55:40|14215.01|14135.01|14216.06|14136.06|14217.58|14137.58|14214.68|14134.68|10
1726455350000|2024-09-16 02:55:50|14215.72|14135.72|14215.26|14135.26|14215.72|14135.72|14212.32|14132.32|10
1726455360000|2024-09-16 02:56:00|14215.3|14135.3|14214.87|14134.87|14216.72|14136.72|14214.87|14134.87|10
1726455370000|2024-09-16 02:56:10|14214.75|14134.75|14210.62|14130.62|14214.75|14134.75|14210.5|14130.5|10
1726455380000|2024-09-16 02:56:20|14209.79|14129.79|14208.88|14128.88|14211.03|14131.03|14208.88|14128.88|10
1726455390000|2024-09-16 02:56:30|14208.3|14128.3|14206.91|14126.91|14208.3|14128.3|14206.62|14126.62|10
1726455400000|2024-09-16 02:56:40|14205.78|14125.78|14206.45|14126.45|14206.45|14126.45|14205.14|14125.14|10
1726455410000|2024-09-16 02:56:50|14206.52|14126.52|14208.8|14128.8|14208.8|14128.8|14206.52|14126.52|10
1726455420000|2024-09-16 02:57:00|14208.57|14128.57|14211.86|14131.86|14211.86|14131.86|14208.57|14128.57|10
1726455430000|2024-09-16 02:57:10|14211.18|14131.18|14208.69|14128.69|14211.18|14131.18|14208.69|14128.69|9
1726455440000|2024-09-16 02:57:20|14208.52|14128.52|14203.89|14123.89|14208.52|14128.52|14201.44|14121.44|10
1726455450000|2024-09-16 02:57:30|14203.88|14123.88|14203.57|14123.57|14203.88|14123.88|14203.04|14123.04|9
1726455460000|2024-09-16 02:57:40|14204.62|14124.62|14207.19|14127.19|14207.19|14127.19|14204.62|14124.62|10
1726455470000|2024-09-16 02:57:50|14207.1|14127.1|14207.49|14127.49|14208.37|14128.37|14207.1|14127.1|10
1726455480000|2024-09-16 02:58:00|14207.45|14127.45|14206.42|14126.42|14207.45|14127.45|14206.03|14126.03|10
1726455490000|2024-09-16 02:58:10|14206.69|14126.69|14210.2|14130.2|14210.2|14130.2|14206.69|14126.69|9
1726455500000|2024-09-16 02:58:20|14210.59|14130.59|14210.42|14130.42|14211.12|14131.12|14210.42|14130.42|10
1726455510000|2024-09-16 02:58:30|14210.4|14130.4|14213.51|14133.51|14213.51|14133.51|14210.4|14130.4|10
1726455520000|2024-09-16 02:58:40|14213.46|14133.46|14213.39|14133.39|14213.46|14133.46|14212.97|14132.97|10
1726455530000|2024-09-16 02:58:50|14213.35|14133.35|14213.33|14133.33|14213.94|14133.94|14213.32|14133.32|10
1726455540000|2024-09-16 02:59:00|14213.21|14133.21|14213.48|14133.48|14213.48|14133.48|14212.23|14132.23|10
1726455550000|2024-09-16 02:59:10|14213.29|14133.29|14214.31|14134.31|14214.31|14134.31|14213.29|14133.29|10
1726455560000|2024-09-16 02:59:20|14214.39|14134.39|14215.03|14135.03|14215.36|14135.36|14214.29|14134.29|10
1726455570000|2024-09-16 02:59:30|14215.02|14135.02|14216.9|14136.9|14216.9|14136.9|14215.02|14135.02|10
1726455580000|2024-09-16 02:59:40|14218.14|14138.14|14218.61|14138.61|14218.61|14138.61|14218.14|14138.14|7
1726455590000|2024-09-16 02:59:50|14218.88|14138.88|14219.38|14139.38|14219.56|14139.56|14218.61|14138.61|10
1726455600000|2024-09-16 03:00:00|14219.62|14139.62|14220.96|14140.96|14221.42|14141.42|14219.62|14139.62|9
1726455610000|2024-09-16 03:00:10|14220.46|14140.46|14218.35|14138.35|14220.46|14140.46|14218.35|14138.35|10
1726455620000|2024-09-16 03:00:20|14217.31|14137.31|14218.69|14138.69|14218.87|14138.87|14216.8|14136.8|10
1726455630000|2024-09-16 03:00:30|14218.81|14138.81|14224.59|14144.59|14225.22|14145.22|14218.81|14138.81|10
1726455640000|2024-09-16 03:00:40|14224.07|14144.07|14218.91|14138.91|14224.1|14144.1|14218.76|14138.76|10
1726455650000|2024-09-16 03:00:50|14219.06|14139.06|14219.28|14139.28|14220.28|14140.28|14219.06|14139.06|9
1726455660000|2024-09-16 03:01:00|14219.31|14139.31|14219.63|14139.63|14220.5|14140.5|14219.12|14139.12|10
1726455670000|2024-09-16 03:01:10|14219.48|14139.48|14222.12|14142.12|14222.33|14142.33|14219.39|14139.39|10
1726455680000|2024-09-16 03:01:20|14222.11|14142.11|14219.54|14139.54|14222.37|14142.37|14219.54|14139.54|10
1726455690000|2024-09-16 03:01:30|14219.44|14139.44|14218.54|14138.54|14220.71|14140.71|14218.54|14138.54|10
1726455700000|2024-09-16 03:01:40|14218.55|14138.55|14220.92|14140.92|14220.92|14140.92|14218.55|14138.55|10
1726455710000|2024-09-16 03:01:50|14221.2|14141.2|14222.38|14142.38|14222.38|14142.38|14221.19|14141.19|10
1726455720000|2024-09-16 03:02:00|14222.35|14142.35|14225.16|14145.16|14225.16|14145.16|14222.28|14142.28|10
1726455730000|2024-09-16 03:02:10|14225.33|14145.33|14229.6|14149.6|14229.6|14149.6|14225.33|14145.33|10
1726455740000|2024-09-16 03:02:20|14230.03|14150.03|14232.31|14152.31|14232.31|14152.31|14230.03|14150.03|10
1726455750000|2024-09-16 03:02:30|14232.32|14152.32|14233.32|14153.32|14233.32|14153.32|14232.16|14152.16|9
1726455760000|2024-09-16 03:02:40|14233.31|14153.31|14235.78|14155.78|14236.33|14156.33|14233.31|14153.31|10
1726455770000|2024-09-16 03:02:50|14235.65|14155.65|14238.37|14158.37|14238.57|14158.57|14235.65|14155.65|10
1726455780000|2024-09-16 03:03:00|14238.34|14158.34|14241.47|14161.47|14241.47|14161.47|14238.34|14158.34|10
1726455790000|2024-09-16 03:03:10|14241.12|14161.12|14239.23|14159.23|14241.16|14161.16|14239.23|14159.23|10
1726455800000|2024-09-16 03:03:20|14238.91|14158.91|14237.16|14157.16|14238.91|14158.91|14237.16|14157.16|10
1726455810000|2024-09-16 03:03:30|14238.8|14158.8|14237.26|14157.26|14238.8|14158.8|14237.26|14157.26|8
1726455820000|2024-09-16 03:03:40|14237.25|14157.25|14235.78|14155.78|14237.25|14157.25|14235.73|14155.73|10
1726455830000|2024-09-16 03:03:50|14235.92|14155.92|14235.92|14155.92|14236|14156|14235.73|14155.73|10
1726455840000|2024-09-16 03:04:00|14236.52|14156.52|14237.48|14157.48|14237.66|14157.66|14236.49|14156.49|10
1726455850000|2024-09-16 03:04:10|14237.77|14157.77|14237.45|14157.45|14237.84|14157.84|14237.24|14157.24|9
1726455860000|2024-09-16 03:04:20|14237.53|14157.53|14238.2|14158.2|14238.21|14158.21|14237.41|14157.41|10
1726455870000|2024-09-16 03:04:30|14238.19|14158.19|14237.53|14157.53|14238.19|14158.19|14237.53|14157.53|9
1726455880000|2024-09-16 03:04:40|14237.2|14157.2|14234.51|14154.51|14237.2|14157.2|14234.51|14154.51|10
1726455890000|2024-09-16 03:04:50|14234.38|14154.38|14233.36|14153.36|14234.38|14154.38|14233.13|14153.13|10
1726455900000|2024-09-16 03:05:00|14234.13|14154.13|14235.83|14155.83|14235.88|14155.88|14234.13|14154.13|10
1726455910000|2024-09-16 03:05:10|14235.87|14155.87|14231.58|14151.58|14235.87|14155.87|14231.58|14151.58|10
1726455920000|2024-09-16 03:05:20|14231.31|14151.31|14229.87|14149.87|14231.31|14151.31|14229.87|14149.87|10
1726455930000|2024-09-16 03:05:30|14230.13|14150.13|14231.71|14151.71|14231.71|14151.71|14230.12|14150.12|10
1726455940000|2024-09-16 03:05:40|14231.83|14151.83|14234.5|14154.5|14234.5|14154.5|14231.83|14151.83|8
1726455950000|2024-09-16 03:05:50|14234.57|14154.57|14237.06|14157.06|14237.06|14157.06|14234.3|14154.3|10
1726455960000|2024-09-16 03:06:00|14237.16|14157.16|14237.32|14157.32|14238.2|14158.2|14237.16|14157.16|10
1726455970000|2024-09-16 03:06:10|14237.56|14157.56|14238.33|14158.33|14239.01|14159.01|14237.56|14157.56|10
1726455980000|2024-09-16 03:06:20|14238.27|14158.27|14238.88|14158.88|14238.88|14158.88|14238.18|14158.18|9
1726455990000|2024-09-16 03:06:30|14238.89|14158.89|14239.36|14159.36|14239.55|14159.55|14238.88|14158.88|5
1726456000000|2024-09-16 03:06:40|14239.34|14159.34|14240.09|14160.09|14240.09|14160.09|14239.34|14159.34|9
1726456010000|2024-09-16 03:06:50|14239.75|14159.75|14241.46|14161.46|14241.46|14161.46|14239.75|14159.75|10
1726456020000|2024-09-16 03:07:00|14241.43|14161.43|14242.99|14162.99|14242.99|14162.99|14241.35|14161.35|9
1726456030000|2024-09-16 03:07:10|14243.19|14163.19|14244.52|14164.52|14244.52|14164.52|14243.19|14163.19|10
1726456040000|2024-09-16 03:07:20|14244.63|14164.63|14247.75|14167.75|14247.75|14167.75|14244.63|14164.63|10
1726456050000|2024-09-16 03:07:30|14247.95|14167.95|14249.77|14169.77|14249.94|14169.94|14247.95|14167.95|9
1726456060000|2024-09-16 03:07:40|14249.54|14169.54|14250.21|14170.21|14250.33|14170.33|14249.26|14169.26|10
1726456070000|2024-09-16 03:07:50|14250.12|14170.12|14250.23|14170.23|14250.25|14170.25|14249.8|14169.8|7
1726456080000|2024-09-16 03:08:00|14250.1|14170.1|14250.89|14170.89|14250.89|14170.89|14249.83|14169.83|10
1726456090000|2024-09-16 03:08:10|14250.86|14170.86|14251.04|14171.04|14251.04|14171.04|14250.85|14170.85|8
1726456100000|2024-09-16 03:08:20|14250.81|14170.81|14250.85|14170.85|14251.27|14171.27|14250.68|14170.68|10
1726456110000|2024-09-16 03:08:30|14250.83|14170.83|14249.95|14169.95|14250.83|14170.83|14249.95|14169.95|9
1726456120000|2024-09-16 03:08:40|14249.96|14169.96|14248.2|14168.2|14249.96|14169.96|14248.2|14168.2|8
1726456130000|2024-09-16 03:08:50|14248.21|14168.21|14246.08|14166.08|14248.21|14168.21|14246.08|14166.08|9
1726456140000|2024-09-16 03:09:00|14245.93|14165.93|14243.88|14163.88|14246.07|14166.07|14243.88|14163.88|10
1726456150000|2024-09-16 03:09:10|14242.76|14162.76|14240.13|14160.13|14242.76|14162.76|14240.13|14160.13|10
1726456160000|2024-09-16 03:09:20|14240.4|14160.4|14239.84|14159.84|14240.4|14160.4|14239.79|14159.79|9
1726456170000|2024-09-16 03:09:30|14239.96|14159.96|14239.88|14159.88|14240|14160|14239.85|14159.85|8
1726456180000|2024-09-16 03:09:40|14239.91|14159.91|14239.59|14159.59|14239.93|14159.93|14239.57|14159.57|9
1726456190000|2024-09-16 03:09:50|14239.57|14159.57|14239.57|14159.57|14240.35|14160.35|14239.34|14159.34|10
1726456200000|2024-09-16 03:10:00|14239.55|14159.55|14240.55|14160.55|14240.65|14160.65|14239.55|14159.55|9
1726456210000|2024-09-16 03:10:10|14241.16|14161.16|14243.27|14163.27|14243.53|14163.53|14241.16|14161.16|10
1726456220000|2024-09-16 03:10:20|14243.24|14163.24|14245.14|14165.14|14245.14|14165.14|14243.24|14163.24|10
1726456230000|2024-09-16 03:10:30|14245.81|14165.81|14245.52|14165.52|14246.4|14166.4|14245.43|14165.43|10
1726456240000|2024-09-16 03:10:40|14245.56|14165.56|14243.88|14163.88|14245.57|14165.57|14243.4|14163.4|10
1726456250000|2024-09-16 03:10:50|14243.93|14163.93|14243.92|14163.92|14244.21|14164.21|14243.91|14163.91|10
1726456260000|2024-09-16 03:11:00|14243.99|14163.99|14243.89|14163.89|14243.99|14163.99|14243.77|14163.77|8
1726456270000|2024-09-16 03:11:10|14244.02|14164.02|14243.84|14163.84|14244.15|14164.15|14243.67|14163.67|10
1726456280000|2024-09-16 03:11:20|14243.74|14163.74|14244.49|14164.49|14244.49|14164.49|14243.68|14163.68|9
1726456290000|2024-09-16 03:11:30|14244.79|14164.79|14245.83|14165.83|14245.83|14165.83|14244.62|14164.62|10
1726456300000|2024-09-16 03:11:40|14245.38|14165.38|14246.04|14166.04|14246.23|14166.23|14245.35|14165.35|10
1726456310000|2024-09-16 03:11:50|14246.01|14166.01|14247|14167|14247|14167|14246.01|14166.01|10
1726456320000|2024-09-16 03:12:00|14247.24|14167.24|14247.98|14167.98|14248.02|14168.02|14247.24|14167.24|10
1726456330000|2024-09-16 03:12:10|14248.19|14168.19|14247.91|14167.91|14248.3|14168.3|14247.5|14167.5|10
1726456340000|2024-09-16 03:12:20|14247.85|14167.85|14249.41|14169.41|14249.41|14169.41|14247.8|14167.8|10
1726456350000|2024-09-16 03:12:30|14249.39|14169.39|14249.68|14169.68|14249.68|14169.68|14249.39|14169.39|9
1726456360000|2024-09-16 03:12:40|14250.17|14170.17|14251.14|14171.14|14251.14|14171.14|14250.17|14170.17|10
1726456370000|2024-09-16 03:12:50|14251.22|14171.22|14251.97|14171.97|14251.97|14171.97|14251.21|14171.21|7
1726456380000|2024-09-16 03:13:00|14252.69|14172.69|14252.58|14172.58|14252.69|14172.69|14252.38|14172.38|9
1726456390000|2024-09-16 03:13:10|14252.66|14172.66|14254.32|14174.32|14254.38|14174.38|14252.66|14172.66|10
1726456400000|2024-09-16 03:13:20|14254.33|14174.33|14257.55|14177.55|14257.55|14177.55|14254.31|14174.31|10
1726456410000|2024-09-16 03:13:30|14257.75|14177.75|14257.34|14177.34|14257.91|14177.91|14257.28|14177.28|10
1726456420000|2024-09-16 03:13:40|14257.29|14177.29|14255.85|14175.85|14257.29|14177.29|14255.05|14175.05|10
1726456430000|2024-09-16 03:13:50|14255.96|14175.96|14257.3|14177.3|14257.3|14177.3|14255.96|14175.96|10
1726456440000|2024-09-16 03:14:00|14257.26|14177.26|14258.14|14178.14|14258.14|14178.14|14257.26|14177.26|10
1726456450000|2024-09-16 03:14:10|14258.3|14178.3|14259.23|14179.23|14259.26|14179.26|14258.27|14178.27|9
1726456460000|2024-09-16 03:14:20|14259.28|14179.28|14259.14|14179.14|14259.28|14179.28|14258.86|14178.86|9
1726456470000|2024-09-16 03:14:30|14259.12|14179.12|14259.54|14179.54|14259.54|14179.54|14259.04|14179.04|10
1726456480000|2024-09-16 03:14:40|14259.94|14179.94|14260.56|14180.56|14260.56|14180.56|14259.89|14179.89|10
1726456490000|2024-09-16 03:14:50|14260.57|14180.57|14261.03|14181.03|14261.03|14181.03|14260.57|14180.57|10
1726456500000|2024-09-16 03:15:00|14261.24|14181.24|14261.71|14181.71|14261.71|14181.71|14261.03|14181.03|10
1726456510000|2024-09-16 03:15:10|14261.67|14181.67|14260.65|14180.65|14261.67|14181.67|14260.65|14180.65|9
1726456520000|2024-09-16 03:15:20|14260.62|14180.62|14260.76|14180.76|14260.79|14180.79|14260.57|14180.57|10
1726456530000|2024-09-16 03:15:30|14261.03|14181.03|14261.46|14181.46|14261.57|14181.57|14261.03|14181.03|10
1726456540000|2024-09-16 03:15:40|14261.45|14181.45|14261.93|14181.93|14261.93|14181.93|14261.35|14181.35|8
1726456550000|2024-09-16 03:15:50|14261.48|14181.48|14261.03|14181.03|14261.48|14181.48|14260.77|14180.77|10
1726456560000|2024-09-16 03:16:00|14261.06|14181.06|14260.63|14180.63|14261.34|14181.34|14260.63|14180.63|10
1726456570000|2024-09-16 03:16:10|14260.26|14180.26|14260.85|14180.85|14261.04|14181.04|14259.91|14179.91|10
1726456580000|2024-09-16 03:16:20|14263.17|14183.17|14261.41|14181.41|14263.17|14183.17|14261.41|14181.41|9
1726456590000|2024-09-16 03:16:30|14260.74|14180.74|14260.66|14180.66|14261.01|14181.01|14260.29|14180.29|8
1726456600000|2024-09-16 03:16:40|14260.67|14180.67|14261.97|14181.97|14261.97|14181.97|14260.67|14180.67|10
1726456610000|2024-09-16 03:16:50|14261.98|14181.98|14263.66|14183.66|14263.66|14183.66|14261.98|14181.98|9
1726456620000|2024-09-16 03:17:00|14263.76|14183.76|14266.88|14186.88|14266.88|14186.88|14263.76|14183.76|10
1726456630000|2024-09-16 03:17:10|14267.25|14187.25|14269|14189|14269|14189|14267.25|14187.25|10
1726456640000|2024-09-16 03:17:20|14269.65|14189.65|14271.61|14191.61|14271.61|14191.61|14269.65|14189.65|10
1726456650000|2024-09-16 03:17:30|14271.52|14191.52|14272.17|14192.17|14272.17|14192.17|14271.37|14191.37|9
1726456660000|2024-09-16 03:17:40|14272.54|14192.54|14273.35|14193.35|14273.37|14193.37|14272.54|14192.54|8
1726456670000|2024-09-16 03:17:50|14273.36|14193.36|14273.66|14193.66|14273.77|14193.77|14273.35|14193.35|4
1726456680000|2024-09-16 03:18:00|14274.13|14194.13|14274.44|14194.44|14274.78|14194.78|14274.07|14194.07|10
1726456690000|2024-09-16 03:18:10|14274.62|14194.62|14274.2|14194.2|14274.93|14194.93|14274.2|14194.2|10
1726456700000|2024-09-16 03:18:20|14273.94|14193.94|14273.96|14193.96|14274|14194|14273.57|14193.57|9
1726456710000|2024-09-16 03:18:30|14274.11|14194.11|14275.02|14195.02|14275.39|14195.39|14274|14194|9
1726456720000|2024-09-16 03:18:40|14274.98|14194.98|14277.22|14197.22|14277.22|14197.22|14274.98|14194.98|10
1726456730000|2024-09-16 03:18:50|14277.7|14197.7|14280.02|14200.02|14280.02|14200.02|14277.7|14197.7|10
1726456740000|2024-09-16 03:19:00|14280.17|14200.17|14280.7|14200.7|14280.88|14200.88|14280.17|14200.17|10
1726456750000|2024-09-16 03:19:10|14280.65|14200.65|14280.98|14200.98|14280.98|14200.98|14280.13|14200.13|10
1726456760000|2024-09-16 03:19:20|14280.82|14200.82|14280.39|14200.39|14281.15|14201.15|14280.39|14200.39|10
1726456770000|2024-09-16 03:19:30|14279.62|14199.62|14277.89|14197.89|14279.62|14199.62|14277.89|14197.89|10
1726456780000|2024-09-16 03:19:40|14277.4|14197.4|14276.99|14196.99|14277.4|14197.4|14276.81|14196.81|9
1726456790000|2024-09-16 03:19:50|14276.92|14196.92|14277.15|14197.15|14277.15|14197.15|14276.33|14196.33|8
1726456800000|2024-09-16 03:20:00|14277.25|14197.25|14277.01|14197.01|14277.25|14197.25|14277.01|14197.01|10
1726456810000|2024-09-16 03:20:10|14277.04|14197.04|14276.91|14196.91|14277.04|14197.04|14276.83|14196.83|9
1726456820000|2024-09-16 03:20:20|14276.9|14196.9|14278.18|14198.18|14278.18|14198.18|14276.9|14196.9|9
1726456830000|2024-09-16 03:20:30|14278.29|14198.29|14278.22|14198.22|14278.38|14198.38|14277.9|14197.9|10
1726456840000|2024-09-16 03:20:40|14278.27|14198.27|14278.23|14198.23|14278.28|14198.28|14278.08|14198.08|6
1726456850000|2024-09-16 03:20:50|14279.7|14199.7|14281.89|14201.89|14281.89|14201.89|14279.7|14199.7|10
1726456860000|2024-09-16 03:21:00|14281.88|14201.88|14282.32|14202.32|14282.32|14202.32|14281.69|14201.69|10
1726456870000|2024-09-16 03:21:10|14282.16|14202.16|14281.8|14201.8|14282.16|14202.16|14281.63|14201.63|8
1726456880000|2024-09-16 03:21:20|14281.85|14201.85|14281.94|14201.94|14282.07|14202.07|14281.85|14201.85|8
1726456890000|2024-09-16 03:21:30|14282.29|14202.29|14281.43|14201.43|14282.52|14202.52|14281.43|14201.43|9
1726456900000|2024-09-16 03:21:40|14281.22|14201.22|14278.35|14198.35|14281.22|14201.22|14278.35|14198.35|10
1726456910000|2024-09-16 03:21:50|14278.01|14198.01|14276.33|14196.33|14278.01|14198.01|14276.33|14196.33|10
1726456920000|2024-09-16 03:22:00|14276.23|14196.23|14275.95|14195.95|14276.36|14196.36|14275.95|14195.95|9
1726456930000|2024-09-16 03:22:10|14276|14196|14276.13|14196.13|14276.13|14196.13|14275.23|14195.23|10
1726456940000|2024-09-16 03:22:20|14276.11|14196.11|14274.04|14194.04|14276.11|14196.11|14274.02|14194.02|10
1726456950000|2024-09-16 03:22:30|14273.77|14193.77|14273.89|14193.89|14274.03|14194.03|14273.73|14193.73|9
1726456960000|2024-09-16 03:22:40|14273.87|14193.87|14273.42|14193.42|14273.94|14193.94|14273.42|14193.42|10
1726456970000|2024-09-16 03:22:50|14273.33|14193.33|14272.56|14192.56|14273.33|14193.33|14272.5|14192.5|9
1726456980000|2024-09-16 03:23:00|14272.4|14192.4|14271.79|14191.79|14272.45|14192.45|14271.79|14191.79|8
1726456990000|2024-09-16 03:23:10|14271.7|14191.7|14271.55|14191.55|14271.8|14191.8|14271.55|14191.55|9
1726457000000|2024-09-16 03:23:20|14271.52|14191.52|14272.43|14192.43|14272.43|14192.43|14271.5|14191.5|7
1726457010000|2024-09-16 03:23:30|14272.63|14192.63|14272.75|14192.75|14272.87|14192.87|14272.63|14192.63|9
1726457020000|2024-09-16 03:23:40|14272.76|14192.76|14272.97|14192.97|14272.97|14192.97|14272.73|14192.73|9
1726457030000|2024-09-16 03:23:50|14272.98|14192.98|14274.03|14194.03|14274.04|14194.04|14272.98|14192.98|9
1726457040000|2024-09-16 03:24:00|14273.99|14193.99|14272.3|14192.3|14274|14194|14272.3|14192.3|10
1726457050000|2024-09-16 03:24:10|14272.15|14192.15|14271.63|14191.63|14272.15|14192.15|14271.63|14191.63|9
1726457060000|2024-09-16 03:24:20|14271.64|14191.64|14273.01|14193.01|14273.01|14193.01|14271.45|14191.45|9
1726457070000|2024-09-16 03:24:30|14273.29|14193.29|14272.95|14192.95|14273.51|14193.51|14272.95|14192.95|8
1726457080000|2024-09-16 03:24:40|14272.88|14192.88|14273.63|14193.63|14273.63|14193.63|14272.88|14192.88|10
1726457090000|2024-09-16 03:24:50|14273.51|14193.51|14273.61|14193.61|14273.61|14193.61|14273.47|14193.47|8
1726457100000|2024-09-16 03:25:00|14273.7|14193.7|14274.39|14194.39|14274.48|14194.48|14273.7|14193.7|10
1726457110000|2024-09-16 03:25:10|14274.53|14194.53|14274.71|14194.71|14274.71|14194.71|14274.27|14194.27|10
1726457120000|2024-09-16 03:25:20|14275.2|14195.2|14276.03|14196.03|14276.03|14196.03|14275.17|14195.17|10
1726457130000|2024-09-16 03:25:30|14276.39|14196.39|14277.75|14197.75|14277.75|14197.75|14276.39|14196.39|10
1726457140000|2024-09-16 03:25:40|14277.74|14197.74|14277.12|14197.12|14277.83|14197.83|14276.97|14196.97|8
1726457150000|2024-09-16 03:25:50|14275.99|14195.99|14275.69|14195.69|14275.99|14195.99|14275.6|14195.6|10
1726457160000|2024-09-16 03:26:00|14275.68|14195.68|14277.76|14197.76|14277.76|14197.76|14275.68|14195.68|10
1726457170000|2024-09-16 03:26:10|14277.77|14197.77|14277.86|14197.86|14277.98|14197.98|14277.55|14197.55|9
1726457180000|2024-09-16 03:26:20|14278.17|14198.17|14280.16|14200.16|14280.2|14200.2|14277.93|14197.93|9
1726457190000|2024-09-16 03:26:30|14279.94|14199.94|14279.72|14199.72|14279.98|14199.98|14279.66|14199.66|9
1726457200000|2024-09-16 03:26:40|14279.38|14199.38|14279.42|14199.42|14279.74|14199.74|14279.29|14199.29|9
1726457210000|2024-09-16 03:26:50|14279.45|14199.45|14277.92|14197.92|14279.45|14199.45|14277.6|14197.6|10
1726457220000|2024-09-16 03:27:00|14277.98|14197.98|14277.42|14197.42|14278.05|14198.05|14277.42|14197.42|9
1726457230000|2024-09-16 03:27:10|14277.48|14197.48|14277.88|14197.88|14278.12|14198.12|14277.48|14197.48|7
1726457240000|2024-09-16 03:27:20|14277.91|14197.91|14278.04|14198.04|14278.06|14198.06|14277.91|14197.91|6
1726457250000|2024-09-16 03:27:30|14278.09|14198.09|14278.45|14198.45|14279.5|14199.5|14278.09|14198.09|8
1726457260000|2024-09-16 03:27:40|14278.06|14198.06|14277.53|14197.53|14278.06|14198.06|14277.09|14197.09|9
1726457270000|2024-09-16 03:27:50|14277.46|14197.46|14277.83|14197.83|14277.99|14197.99|14277.42|14197.42|9
1726457280000|2024-09-16 03:28:00|14278.2|14198.2|14277.98|14197.98|14278.34|14198.34|14277.98|14197.98|10
1726457290000|2024-09-16 03:28:10|14278.08|14198.08|14278.32|14198.32|14278.37|14198.37|14278.05|14198.05|9
1726457300000|2024-09-16 03:28:20|14279.27|14199.27|14278.24|14198.24|14279.32|14199.32|14278.17|14198.17|10
1726457310000|2024-09-16 03:28:30|14278.26|14198.26|14278.61|14198.61|14278.77|14198.77|14278.26|14198.26|8
1726457320000|2024-09-16 03:28:40|14278.47|14198.47|14279.56|14199.56|14279.83|14199.83|14278.43|14198.43|9
1726457330000|2024-09-16 03:28:50|14279.5|14199.5|14279.31|14199.31|14279.5|14199.5|14279.17|14199.17|9
1726457340000|2024-09-16 03:29:00|14279.34|14199.34|14279.35|14199.35|14279.44|14199.44|14279.02|14199.02|10
1726457350000|2024-09-16 03:29:10|14279.19|14199.19|14280.37|14200.37|14280.37|14200.37|14279.19|14199.19|9
1726457360000|2024-09-16 03:29:20|14280.48|14200.48|14280.88|14200.88|14280.88|14200.88|14280.48|14200.48|8
1726457370000|2024-09-16 03:29:30|14280.94|14200.94|14281.98|14201.98|14281.98|14201.98|14280.94|14200.94|10
1726457380000|2024-09-16 03:29:40|14282.25|14202.25|14283.54|14203.54|14283.54|14203.54|14282.25|14202.25|10
1726457390000|2024-09-16 03:29:50|14283.55|14203.55|14287.29|14207.29|14287.29|14207.29|14283.55|14203.55|10
1726457400000|2024-09-16 03:30:00|14287.32|14207.32|14289.06|14209.06|14289.06|14209.06|14287.32|14207.32|9
1726457410000|2024-09-16 03:30:10|14289.33|14209.33|14288.45|14208.45|14289.33|14209.33|14288.42|14208.42|10
1726457420000|2024-09-16 03:30:20|14288.61|14208.61|14287.1|14207.1|14288.63|14208.63|14287.1|14207.1|10
1726457430000|2024-09-16 03:30:30|14287.2|14207.2|14288.07|14208.07|14288.07|14208.07|14287.2|14207.2|10
1726457440000|2024-09-16 03:30:40|14288.14|14208.14|14287.24|14207.24|14288.14|14208.14|14287.12|14207.12|8
1726457450000|2024-09-16 03:30:50|14286.79|14206.79|14285.63|14205.63|14286.79|14206.79|14285.45|14205.45|10
1726457460000|2024-09-16 03:31:00|14285.38|14205.38|14287.42|14207.42|14287.42|14207.42|14285.38|14205.38|9
1726457470000|2024-09-16 03:31:10|14287.43|14207.43|14287.83|14207.83|14288.32|14208.32|14287.43|14207.43|10
1726457480000|2024-09-16 03:31:20|14287.78|14207.78|14288.27|14208.27|14288.27|14208.27|14287.64|14207.64|10
1726457490000|2024-09-16 03:31:30|14288.87|14208.87|14291.2|14211.2|14291.2|14211.2|14288.87|14208.87|10
1726457500000|2024-09-16 03:31:40|14291.19|14211.19|14293.28|14213.28|14293.47|14213.47|14291.19|14211.19|9
1726457510000|2024-09-16 03:31:50|14293.34|14213.34|14293.76|14213.76|14293.81|14213.81|14293.19|14213.19|9
1726457520000|2024-09-16 03:32:00|14293.79|14213.79|14296.05|14216.05|14296.05|14216.05|14293.79|14213.79|10
1726457530000|2024-09-16 03:32:10|14295.66|14215.66|14297.25|14217.25|14297.35|14217.35|14295.66|14215.66|9
1726457540000|2024-09-16 03:32:20|14297.35|14217.35|14298.08|14218.08|14298.08|14218.08|14296.9|14216.9|10
1726457550000|2024-09-16 03:32:30|14298.56|14218.56|14298.97|14218.97|14298.97|14218.97|14298.53|14218.53|9
1726457560000|2024-09-16 03:32:40|14299.05|14219.05|14301.81|14221.81|14301.81|14221.81|14298.97|14218.97|9
1726457570000|2024-09-16 03:32:50|14301.66|14221.66|14306.35|14226.35|14306.35|14226.35|14301.66|14221.66|10
1726457580000|2024-09-16 03:33:00|14306.47|14226.47|14306.87|14226.87|14306.89|14226.89|14306.47|14226.47|10
1726457590000|2024-09-16 03:33:10|14306.9|14226.9|14306.98|14226.98|14306.98|14226.98|14306.43|14226.43|10
1726457600000|2024-09-16 03:33:20|14306.99|14226.99|14305.91|14225.91|14307.25|14227.25|14305.59|14225.59|10
1726457610000|2024-09-16 03:33:30|14306|14226|14305.7|14225.7|14306.1|14226.1|14305.7|14225.7|9
1726457620000|2024-09-16 03:33:40|14305.71|14225.71|14305.5|14225.5|14305.74|14225.74|14305.38|14225.38|8
1726457630000|2024-09-16 03:33:50|14305.88|14225.88|14307.38|14227.38|14307.38|14227.38|14305.88|14225.88|10
1726457640000|2024-09-16 03:34:00|14307.19|14227.19|14306.78|14226.78|14307.19|14227.19|14306.76|14226.76|9
1726457650000|2024-09-16 03:34:10|14306.87|14226.87|14306.8|14226.8|14306.89|14226.89|14306.68|14226.68|10
1726457660000|2024-09-16 03:34:20|14307.61|14227.61|14307.44|14227.44|14307.73|14227.73|14307.25|14227.25|8
1726457670000|2024-09-16 03:34:30|14307.34|14227.34|14307.97|14227.97|14308.12|14228.12|14307.34|14227.34|9
1726457680000|2024-09-16 03:34:40|14307.53|14227.53|14308.31|14228.31|14308.37|14228.37|14307.5|14227.5|9
1726457690000|2024-09-16 03:34:50|14308.44|14228.44|14308.3|14228.3|14308.53|14228.53|14308.3|14228.3|8
1726457700000|2024-09-16 03:35:00|14308.33|14228.33|14308.31|14228.31|14308.51|14228.51|14308.16|14228.16|10
1726457710000|2024-09-16 03:35:10|14308.05|14228.05|14308.44|14228.44|14308.44|14228.44|14308.05|14228.05|10
1726457720000|2024-09-16 03:35:20|14308.59|14228.59|14309.3|14229.3|14309.3|14229.3|14308.59|14228.59|9
1726457730000|2024-09-16 03:35:30|14309.72|14229.72|14309.68|14229.68|14309.9|14229.9|14309.68|14229.68|8
1726457740000|2024-09-16 03:35:40|14310.06|14230.06|14308.87|14228.87|14310.06|14230.06|14308.87|14228.87|8
1726457750000|2024-09-16 03:35:50|14308.64|14228.64|14307.95|14227.95|14308.64|14228.64|14307.95|14227.95|8
1726457760000|2024-09-16 03:36:00|14308.01|14228.01|14307.66|14227.66|14308.01|14228.01|14307.66|14227.66|8
1726457770000|2024-09-16 03:36:10|14308.54|14228.54|14309.35|14229.35|14309.35|14229.35|14308.54|14228.54|7
1726457780000|2024-09-16 03:36:20|14309.41|14229.41|14310.21|14230.21|14310.21|14230.21|14309.41|14229.41|9
1726457790000|2024-09-16 03:36:30|14310.41|14230.41|14310.81|14230.81|14311|14231|14310.41|14230.41|10
1726457800000|2024-09-16 03:36:40|14310.71|14230.71|14311.48|14231.48|14311.48|14231.48|14310.59|14230.59|9
1726457810000|2024-09-16 03:36:50|14311.28|14231.28|14311.34|14231.34|14311.61|14231.61|14311.28|14231.28|10
1726457820000|2024-09-16 03:37:00|14311.3|14231.3|14312.66|14232.66|14312.66|14232.66|14311.12|14231.12|9
1726457830000|2024-09-16 03:37:10|14312.88|14232.88|14314.17|14234.17|14314.17|14234.17|14312.88|14232.88|10
1726457840000|2024-09-16 03:37:20|14314.34|14234.34|14311.5|14231.5|14314.88|14234.88|14311.13|14231.13|10
1726457850000|2024-09-16 03:37:30|14310.93|14230.93|14310.38|14230.38|14310.93|14230.93|14310.13|14230.13|9
1726457860000|2024-09-16 03:37:40|14310.39|14230.39|14309.58|14229.58|14310.54|14230.54|14309.58|14229.58|10
1726457870000|2024-09-16 03:37:50|14309.63|14229.63|14309.13|14229.13|14309.63|14229.63|14309.09|14229.09|10
1726457880000|2024-09-16 03:38:00|14308.94|14228.94|14308.42|14228.42|14309|14229|14308.42|14228.42|10
1726457890000|2024-09-16 03:38:10|14308.43|14228.43|14307.56|14227.56|14308.43|14228.43|14307.49|14227.49|10
1726457900000|2024-09-16 03:38:20|14308.14|14228.14|14308.83|14228.83|14309.26|14229.26|14308.14|14228.14|10
1726457910000|2024-09-16 03:38:30|14309.16|14229.16|14310.27|14230.27|14310.27|14230.27|14309.16|14229.16|9
1726457920000|2024-09-16 03:38:40|14310.44|14230.44|14310.52|14230.52|14310.56|14230.56|14310.36|14230.36|8
1726457930000|2024-09-16 03:38:50|14310.31|14230.31|14310.25|14230.25|14310.45|14230.45|14310.11|14230.11|8
1726457940000|2024-09-16 03:39:00|14310.99|14230.99|14310.27|14230.27|14310.99|14230.99|14310.27|14230.27|10
1726457950000|2024-09-16 03:39:10|14310.2|14230.2|14309.68|14229.68|14310.2|14230.2|14309.51|14229.51|8
1726457960000|2024-09-16 03:39:20|14309.5|14229.5|14309.28|14229.28|14309.66|14229.66|14309.15|14229.15|9
1726457970000|2024-09-16 03:39:30|14309.49|14229.49|14309.3|14229.3|14309.49|14229.49|14309.29|14229.29|9
1726457980000|2024-09-16 03:39:40|14309.69|14229.69|14309.94|14229.94|14310.34|14230.34|14309.69|14229.69|10
1726457990000|2024-09-16 03:39:50|14309.96|14229.96|14309.13|14229.13|14309.97|14229.97|14309|14229|10
1726458000000|2024-09-16 03:40:00|14309.16|14229.16|14309.01|14229.01|14309.16|14229.16|14308.95|14228.95|9
1726458010000|2024-09-16 03:40:10|14309.83|14229.83|14313.23|14233.23|14313.23|14233.23|14309.83|14229.83|10
1726458020000|2024-09-16 03:40:20|14313.18|14233.18|14315.69|14235.69|14315.69|14235.69|14313.1|14233.1|10
1726458030000|2024-09-16 03:40:30|14315.75|14235.75|14314.55|14234.55|14315.78|14235.78|14314.54|14234.54|9
1726458040000|2024-09-16 03:40:40|14315.17|14235.17|14316.29|14236.29|14316.29|14236.29|14315.06|14235.06|10
1726458050000|2024-09-16 03:40:50|14316.3|14236.3|14317.15|14237.15|14317.15|14237.15|14316.22|14236.22|9
1726458060000|2024-09-16 03:41:00|14317.17|14237.17|14312.21|14232.21|14317.68|14237.68|14312.21|14232.21|10
1726458070000|2024-09-16 03:41:10|14312.02|14232.02|14310.53|14230.53|14312.02|14232.02|14309.87|14229.87|10
1726458080000|2024-09-16 03:41:20|14310.48|14230.48|14310.17|14230.17|14310.54|14230.54|14310.16|14230.16|10
1726458090000|2024-09-16 03:41:30|14309.98|14229.98|14309.7|14229.7|14309.98|14229.98|14309.7|14229.7|8
1726458100000|2024-09-16 03:41:40|14309.72|14229.72|14309.49|14229.49|14310.09|14230.09|14309.49|14229.49|8
1726458110000|2024-09-16 03:41:50|14309.51|14229.51|14308.08|14228.08|14309.79|14229.79|14308.08|14228.08|9
1726458120000|2024-09-16 03:42:00|14308.05|14228.05|14307.61|14227.61|14308.72|14228.72|14307.55|14227.55|9
1726458130000|2024-09-16 03:42:10|14307.7|14227.7|14308.5|14228.5|14308.5|14228.5|14307.7|14227.7|10
1726458140000|2024-09-16 03:42:20|14308.57|14228.57|14306.66|14226.66|14308.57|14228.57|14306.5|14226.5|10
1726458150000|2024-09-16 03:42:30|14306.31|14226.31|14305.09|14225.09|14306.31|14226.31|14305.09|14225.09|10
1726458160000|2024-09-16 03:42:40|14305|14225|14304.76|14224.76|14305.03|14225.03|14304.76|14224.76|8
1726458170000|2024-09-16 03:42:50|14304.78|14224.78|14304.46|14224.46|14304.78|14224.78|14304.36|14224.36|8
1726458180000|2024-09-16 03:43:00|14304.2|14224.2|14304.18|14224.18|14304.53|14224.53|14304.13|14224.13|9
1726458190000|2024-09-16 03:43:10|14304.42|14224.42|14306.15|14226.15|14306.15|14226.15|14304.42|14224.42|10
1726458200000|2024-09-16 03:43:20|14306.42|14226.42|14308.49|14228.49|14308.49|14228.49|14306.34|14226.34|10
1726458210000|2024-09-16 03:43:30|14308.48|14228.48|14309.13|14229.13|14309.21|14229.21|14308.39|14228.39|10
1726458220000|2024-09-16 03:43:40|14308.91|14228.91|14307.11|14227.11|14308.91|14228.91|14307.05|14227.05|10
1726458230000|2024-09-16 03:43:50|14307.09|14227.09|14306.76|14226.76|14307.12|14227.12|14306.75|14226.75|10
1726458240000|2024-09-16 03:44:00|14307.03|14227.03|14308.08|14228.08|14308.08|14228.08|14306.69|14226.69|8
1726458250000|2024-09-16 03:44:10|14308.21|14228.21|14310.08|14230.08|14310.08|14230.08|14308.21|14228.21|9
1726458260000|2024-09-16 03:44:20|14310.06|14230.06|14310.28|14230.28|14310.48|14230.48|14309.87|14229.87|9
1726458270000|2024-09-16 03:44:30|14310.13|14230.13|14310.52|14230.52|14310.64|14230.64|14310.13|14230.13|9
1726458280000|2024-09-16 03:44:40|14310.51|14230.51|14310.51|14230.51|14310.52|14230.52|14310.3|14230.3|8
1726458290000|2024-09-16 03:44:50|14310.58|14230.58|14310.26|14230.26|14310.74|14230.74|14310.26|14230.26|7
1726458300000|2024-09-16 03:45:00|14310.25|14230.25|14310.89|14230.89|14310.93|14230.93|14310.25|14230.25|10
1726458310000|2024-09-16 03:45:10|14310.88|14230.88|14310.12|14230.12|14310.88|14230.88|14310.12|14230.12|9
1726458320000|2024-09-16 03:45:20|14310.04|14230.04|14309.23|14229.23|14310.04|14230.04|14309.23|14229.23|10
1726458330000|2024-09-16 03:45:30|14308.99|14228.99|14308.73|14228.73|14309.14|14229.14|14308.73|14228.73|10
1726458340000|2024-09-16 03:45:40|14308.61|14228.61|14308.22|14228.22|14308.7|14228.7|14308.08|14228.08|9
1726458350000|2024-09-16 03:45:50|14308.31|14228.31|14309.26|14229.26|14309.27|14229.27|14308.31|14228.31|8
1726458360000|2024-09-16 03:46:00|14310.08|14230.08|14310.56|14230.56|14310.56|14230.56|14309.61|14229.61|10
1726458370000|2024-09-16 03:46:10|14311.25|14231.25|14312.81|14232.81|14312.81|14232.81|14310.93|14230.93|10
1726458380000|2024-09-16 03:46:20|14312.89|14232.89|14313.47|14233.47|14313.68|14233.68|14312.89|14232.89|10
1726458390000|2024-09-16 03:46:30|14313.42|14233.42|14312.54|14232.54|14313.42|14233.42|14312.54|14232.54|9
1726458400000|2024-09-16 03:46:40|14312.71|14232.71|14313.13|14233.13|14313.13|14233.13|14312.28|14232.28|9
1726458410000|2024-09-16 03:46:50|14313.43|14233.43|14314.04|14234.04|14314.08|14234.08|14313.43|14233.43|9
1726458420000|2024-09-16 03:47:00|14314.03|14234.03|14313.96|14233.96|14314.04|14234.04|14313.75|14233.75|10
1726458430000|2024-09-16 03:47:10|14314|14234|14314.65|14234.65|14314.83|14234.83|14314|14234|9
1726458440000|2024-09-16 03:47:20|14314.57|14234.57|14316.25|14236.25|14316.69|14236.69|14314.5|14234.5|10
1726458450000|2024-09-16 03:47:30|14316.7|14236.7|14317.43|14237.43|14317.51|14237.51|14316.29|14236.29|10
1726458460000|2024-09-16 03:47:40|14317.5|14237.5|14317.22|14237.22|14317.5|14237.5|14315.95|14235.95|10
1726458470000|2024-09-16 03:47:50|14317.31|14237.31|14317.5|14237.5|14317.54|14237.54|14317.31|14237.31|10
1726458480000|2024-09-16 03:48:00|14317.74|14237.74|14319.3|14239.3|14319.61|14239.61|14317.74|14237.74|10
1726458490000|2024-09-16 03:48:10|14319.31|14239.31|14320.94|14240.94|14320.94|14240.94|14319.31|14239.31|10
1726458500000|2024-09-16 03:48:20|14320.95|14240.95|14321.29|14241.29|14321.47|14241.47|14320.95|14240.95|10
1726458510000|2024-09-16 03:48:30|14321.26|14241.26|14322.13|14242.13|14322.33|14242.33|14321.15|14241.15|9
1726458520000|2024-09-16 03:48:40|14322.16|14242.16|14322.24|14242.24|14322.24|14242.24|14321.95|14241.95|6
1726458530000|2024-09-16 03:48:50|14322.4|14242.4|14322.19|14242.19|14322.46|14242.46|14322.19|14242.19|6
1726458540000|2024-09-16 03:49:00|14322.22|14242.22|14322.43|14242.43|14322.69|14242.69|14322.22|14242.22|10
1726458550000|2024-09-16 03:49:10|14322.44|14242.44|14322.94|14242.94|14323|14243|14322.42|14242.42|8
1726458560000|2024-09-16 03:49:20|14322.95|14242.95|14323.68|14243.68|14323.68|14243.68|14322.95|14242.95|10
1726458570000|2024-09-16 03:49:30|14323.91|14243.91|14324.39|14244.39|14324.39|14244.39|14323.79|14243.79|10
1726458580000|2024-09-16 03:49:40|14324.41|14244.41|14322.36|14242.36|14324.55|14244.55|14322.36|14242.36|9
1726458590000|2024-09-16 03:49:50|14322.28|14242.28|14322.23|14242.23|14322.46|14242.46|14322.07|14242.07|10
1726458600000|2024-09-16 03:50:00|14322.28|14242.28|14321.56|14241.56|14322.28|14242.28|14321.55|14241.55|8
1726458610000|2024-09-16 03:50:10|14321.47|14241.47|14321.51|14241.51|14321.7|14241.7|14321.42|14241.42|9
1726458620000|2024-09-16 03:50:20|14321.66|14241.66|14322.14|14242.14|14322.22|14242.22|14321.65|14241.65|9
1726458630000|2024-09-16 03:50:30|14322.16|14242.16|14322.66|14242.66|14322.66|14242.66|14322.16|14242.16|9
1726458640000|2024-09-16 03:50:40|14322.63|14242.63|14322.51|14242.51|14322.63|14242.63|14322.46|14242.46|9
1726458650000|2024-09-16 03:50:50|14322.74|14242.74|14322.17|14242.17|14322.88|14242.88|14321.95|14241.95|9
1726458660000|2024-09-16 03:51:00|14322.54|14242.54|14321.95|14241.95|14322.55|14242.55|14321.95|14241.95|9
1726458670000|2024-09-16 03:51:10|14321.9|14241.9|14322.17|14242.17|14322.27|14242.27|14321.58|14241.58|9
1726458680000|2024-09-16 03:51:20|14322.28|14242.28|14322.33|14242.33|14322.38|14242.38|14322.26|14242.26|7
1726458690000|2024-09-16 03:51:30|14322.01|14242.01|14322.35|14242.35|14322.48|14242.48|14321.95|14241.95|10
1726458700000|2024-09-16 03:51:40|14322.38|14242.38|14322.54|14242.54|14322.54|14242.54|14322.23|14242.23|9
1726458710000|2024-09-16 03:51:50|14322.43|14242.43|14324.18|14244.18|14324.25|14244.25|14322.43|14242.43|10
1726458720000|2024-09-16 03:52:00|14324.25|14244.25|14323.42|14243.42|14324.25|14244.25|14323.42|14243.42|8
1726458730000|2024-09-16 03:52:10|14322.72|14242.72|14321.87|14241.87|14322.79|14242.79|14321.69|14241.69|10
1726458740000|2024-09-16 03:52:20|14321.93|14241.93|14320.99|14240.99|14321.96|14241.96|14320.99|14240.99|10
1726458750000|2024-09-16 03:52:30|14321|14241|14321.47|14241.47|14321.51|14241.51|14321|14241|8
1726458760000|2024-09-16 03:52:40|14321.43|14241.43|14322.37|14242.37|14322.37|14242.37|14321.43|14241.43|9
1726458770000|2024-09-16 03:52:50|14322.41|14242.41|14322.4|14242.4|14322.43|14242.43|14322.4|14242.4|6
1726458780000|2024-09-16 03:53:00|14322.36|14242.36|14321.42|14241.42|14322.36|14242.36|14321.42|14241.42|10
1726458790000|2024-09-16 03:53:10|14321.44|14241.44|14321.02|14241.02|14321.44|14241.44|14321.01|14241.01|9
1726458800000|2024-09-16 03:53:20|14320.97|14240.97|14320.98|14240.98|14321.2|14241.2|14320.87|14240.87|8
1726458810000|2024-09-16 03:53:30|14321.02|14241.02|14321.57|14241.57|14321.57|14241.57|14321.02|14241.02|7
1726458820000|2024-09-16 03:53:40|14321.7|14241.7|14321.45|14241.45|14321.7|14241.7|14321.33|14241.33|7
1726458830000|2024-09-16 03:53:50|14321.58|14241.58|14321.71|14241.71|14321.71|14241.71|14321.38|14241.38|10
1726458840000|2024-09-16 03:54:00|14321.6|14241.6|14321.24|14241.24|14321.6|14241.6|14321.06|14241.06|10
1726458850000|2024-09-16 03:54:10|14321.25|14241.25|14322.74|14242.74|14322.74|14242.74|14321.25|14241.25|10
1726458860000|2024-09-16 03:54:20|14322.87|14242.87|14323.51|14243.51|14323.51|14243.51|14322.87|14242.87|9
1726458870000|2024-09-16 03:54:30|14323.24|14243.24|14323.78|14243.78|14323.78|14243.78|14323.16|14243.16|9
1726458880000|2024-09-16 03:54:40|14323.82|14243.82|14323.98|14243.98|14323.98|14243.98|14323.82|14243.82|8
1726458890000|2024-09-16 03:54:50|14324.08|14244.08|14324.36|14244.36|14324.36|14244.36|14324.08|14244.08|7
1726458900000|2024-09-16 03:55:00|14324.48|14244.48|14323.27|14243.27|14324.62|14244.62|14323.27|14243.27|10
1726458910000|2024-09-16 03:55:10|14323.28|14243.28|14321.09|14241.09|14323.28|14243.28|14321.09|14241.09|9
1726458920000|2024-09-16 03:55:20|14320.83|14240.83|14319.61|14239.61|14320.83|14240.83|14319.61|14239.61|10
1726458930000|2024-09-16 03:55:30|14319.56|14239.56|14317.7|14237.7|14319.56|14239.56|14317.7|14237.7|10
1726458940000|2024-09-16 03:55:40|14317.46|14237.46|14315.64|14235.64|14317.46|14237.46|14315.64|14235.64|10
1726458950000|2024-09-16 03:55:50|14315.09|14235.09|14314.92|14234.92|14315.63|14235.63|14314.62|14234.62|10
1726458960000|2024-09-16 03:56:00|14314.62|14234.62|14313.76|14233.76|14314.63|14234.63|14313.76|14233.76|9
1726458970000|2024-09-16 03:56:10|14313.7|14233.7|14314.93|14234.93|14314.93|14234.93|14313.42|14233.42|10
1726458980000|2024-09-16 03:56:20|14314.98|14234.98|14315.8|14235.8|14315.85|14235.85|14314.58|14234.58|10
1726458990000|2024-09-16 03:56:30|14315.91|14235.91|14316.87|14236.87|14316.87|14236.87|14315.91|14235.91|10
1726459000000|2024-09-16 03:56:40|14317|14237|14319.9|14239.9|14319.9|14239.9|14317|14237|10
1726459010000|2024-09-16 03:56:50|14319.93|14239.93|14320.82|14240.82|14320.82|14240.82|14319.93|14239.93|9
1726459020000|2024-09-16 03:57:00|14320.87|14240.87|14322.22|14242.22|14322.33|14242.33|14320.87|14240.87|10
1726459030000|2024-09-16 03:57:10|14322.3|14242.3|14322.76|14242.76|14322.8|14242.8|14322.3|14242.3|10
1726459040000|2024-09-16 03:57:20|14323.1|14243.1|14323.43|14243.43|14323.55|14243.55|14323.1|14243.1|10
1726459050000|2024-09-16 03:57:30|14323.37|14243.37|14323.94|14243.94|14323.94|14243.94|14323.35|14243.35|10
1726459060000|2024-09-16 03:57:40|14323.97|14243.97|14323.94|14243.94|14324.08|14244.08|14323.89|14243.89|7
1726459070000|2024-09-16 03:57:50|14323.89|14243.89|14323.84|14243.84|14323.89|14243.89|14323.75|14243.75|6
1726459080000|2024-09-16 03:58:00|14323.75|14243.75|14323.65|14243.65|14323.75|14243.75|14322.97|14242.97|10
1726459090000|2024-09-16 03:58:10|14323.63|14243.63|14325.08|14245.08|14325.18|14245.18|14323.63|14243.63|10
1726459100000|2024-09-16 03:58:20|14325.19|14245.19|14325.78|14245.78|14325.78|14245.78|14325.19|14245.19|10
1726459110000|2024-09-16 03:58:30|14325.67|14245.67|14325.61|14245.61|14325.67|14245.67|14325.5|14245.5|8
1726459120000|2024-09-16 03:58:40|14325.59|14245.59|14325.4|14245.4|14325.72|14245.72|14324.71|14244.71|10
1726459130000|2024-09-16 03:58:50|14325.49|14245.49|14326.16|14246.16|14326.16|14246.16|14325.38|14245.38|10
1726459140000|2024-09-16 03:59:00|14326.19|14246.19|14325.67|14245.67|14326.27|14246.27|14325.67|14245.67|9
1726459150000|2024-09-16 03:59:10|14325.64|14245.64|14325.76|14245.76|14325.79|14245.79|14325.64|14245.64|6
1726459160000|2024-09-16 03:59:20|14325.78|14245.78|14325.75|14245.75|14325.8|14245.8|14325.75|14245.75|5
1726459170000|2024-09-16 03:59:30|14325.8|14245.8|14325.8|14245.8|14326.06|14246.06|14325.51|14245.51|10
1726459180000|2024-09-16 03:59:40|14326.7|14246.7|14326.82|14246.82|14326.85|14246.85|14326.7|14246.7|5
1726459190000|2024-09-16 03:59:50|14326.85|14246.85|14326.76|14246.76|14326.94|14246.94|14326.76|14246.76|8
1726459200000|2024-09-16 04:00:00|14326.73|14246.73|14326.44|14246.44|14326.77|14246.77|14326.19|14246.19|10
1726459210000|2024-09-16 04:00:10|14326.45|14246.45|14325.52|14245.52|14326.45|14246.45|14325.52|14245.52|9
1726459220000|2024-09-16 04:00:20|14325.65|14245.65|14326.03|14246.03|14326.4|14246.4|14325.41|14245.41|9
1726459230000|2024-09-16 04:00:30|14325.97|14245.97|14324.82|14244.82|14325.97|14245.97|14324.8|14244.8|10
1726459240000|2024-09-16 04:00:40|14324.54|14244.54|14324.13|14244.13|14324.54|14244.54|14323.93|14243.93|9
1726459250000|2024-09-16 04:00:50|14324.12|14244.12|14322.5|14242.5|14324.12|14244.12|14322.5|14242.5|10
1726459260000|2024-09-16 04:01:00|14322.47|14242.47|14323.06|14243.06|14323.06|14243.06|14322.08|14242.08|10
1726459270000|2024-09-16 04:01:10|14322.88|14242.88|14322.35|14242.35|14322.88|14242.88|14322.14|14242.14|9
1726459280000|2024-09-16 04:01:20|14322.93|14242.93|14323.45|14243.45|14323.69|14243.69|14322.93|14242.93|10
1726459290000|2024-09-16 04:01:30|14323.47|14243.47|14323.74|14243.74|14324.19|14244.19|14323.47|14243.47|9
1726459300000|2024-09-16 04:01:40|14323.73|14243.73|14323.29|14243.29|14323.73|14243.73|14323.29|14243.29|8
1726459310000|2024-09-16 04:01:50|14323.26|14243.26|14323.27|14243.27|14323.33|14243.33|14323.05|14243.05|7
1726459320000|2024-09-16 04:02:00|14323.05|14243.05|14320.7|14240.7|14323.05|14243.05|14320.7|14240.7|9
1726459330000|2024-09-16 04:02:10|14320.62|14240.62|14322.56|14242.56|14322.56|14242.56|14320.37|14240.37|10
1726459340000|2024-09-16 04:02:20|14322.64|14242.64|14324.21|14244.21|14324.24|14244.24|14322.53|14242.53|10
1726459350000|2024-09-16 04:02:30|14324.2|14244.2|14324.18|14244.18|14324.8|14244.8|14324.18|14244.18|10
1726459360000|2024-09-16 04:02:40|14324.22|14244.22|14322.66|14242.66|14324.23|14244.23|14322.19|14242.19|10
1726459370000|2024-09-16 04:02:50|14322.78|14242.78|14322.9|14242.9|14322.94|14242.94|14322.78|14242.78|7
1726459380000|2024-09-16 04:03:00|14323.02|14243.02|14323.61|14243.61|14323.61|14243.61|14322.88|14242.88|10
1726459390000|2024-09-16 04:03:10|14323.62|14243.62|14321.38|14241.38|14323.62|14243.62|14321.38|14241.38|9
1726459400000|2024-09-16 04:03:20|14321.22|14241.22|14321.17|14241.17|14321.22|14241.22|14321.03|14241.03|9
1726459410000|2024-09-16 04:03:30|14321.2|14241.2|14321.38|14241.38|14321.38|14241.38|14321.2|14241.2|7
1726459420000|2024-09-16 04:03:40|14321.42|14241.42|14321.34|14241.34|14321.46|14241.46|14320.9|14240.9|8
1726459430000|2024-09-16 04:03:50|14321.33|14241.33|14323.79|14243.79|14323.79|14243.79|14321.33|14241.33|7
1726459440000|2024-09-16 04:04:00|14324.36|14244.36|14326.89|14246.89|14326.95|14246.95|14324.36|14244.36|7
1726459450000|2024-09-16 04:04:10|14326.75|14246.75|14326.81|14246.81|14327.16|14247.16|14326.6|14246.6|9
1726459460000|2024-09-16 04:04:20|14326.75|14246.75|14325.18|14245.18|14326.75|14246.75|14325.18|14245.18|9
1726459470000|2024-09-16 04:04:30|14325.17|14245.17|14324.76|14244.76|14325.18|14245.18|14324.76|14244.76|10
1726459480000|2024-09-16 04:04:40|14324.61|14244.61|14324.57|14244.57|14324.97|14244.97|14324.56|14244.56|9
1726459490000|2024-09-16 04:04:50|14324.71|14244.71|14323.65|14243.65|14324.71|14244.71|14323.63|14243.63|9
1726459500000|2024-09-16 04:05:00|14323.58|14243.58|14323.25|14243.25|14323.58|14243.58|14323.17|14243.17|9
1726459510000|2024-09-16 04:05:10|14323.23|14243.23|14322.72|14242.72|14323.23|14243.23|14322.57|14242.57|9
1726459520000|2024-09-16 04:05:20|14322.73|14242.73|14322.89|14242.89|14322.94|14242.94|14322.7|14242.7|7
1726459530000|2024-09-16 04:05:30|14322.95|14242.95|14322.85|14242.85|14323.06|14243.06|14322.85|14242.85|7
1726459540000|2024-09-16 04:05:40|14322.83|14242.83|14321.23|14241.23|14322.83|14242.83|14321.23|14241.23|9
1726459550000|2024-09-16 04:05:50|14321.02|14241.02|14320.48|14240.48|14321.02|14241.02|14319.71|14239.71|9
1726459560000|2024-09-16 04:06:00|14321.26|14241.26|14322.86|14242.86|14323.29|14243.29|14321.26|14241.26|10
1726459570000|2024-09-16 04:06:10|14322.83|14242.83|14322.04|14242.04|14322.83|14242.83|14322.04|14242.04|10
1726459580000|2024-09-16 04:06:20|14321.93|14241.93|14320.85|14240.85|14321.93|14241.93|14320.85|14240.85|8
1726459590000|2024-09-16 04:06:30|14321.07|14241.07|14321.17|14241.17|14321.17|14241.17|14320.33|14240.33|10
1726459600000|2024-09-16 04:06:40|14321.14|14241.14|14320.31|14240.31|14321.61|14241.61|14320.31|14240.31|10
1726459610000|2024-09-16 04:06:50|14320.27|14240.27|14318.85|14238.85|14320.35|14240.35|14318.85|14238.85|7
1726459620000|2024-09-16 04:07:00|14318.79|14238.79|14319.1|14239.1|14319.24|14239.24|14318.75|14238.75|10
1726459630000|2024-09-16 04:07:10|14319.25|14239.25|14318.03|14238.03|14319.28|14239.28|14318.03|14238.03|9
1726459640000|2024-09-16 04:07:20|14317.9|14237.9|14317.76|14237.76|14318.35|14238.35|14317.76|14237.76|9
1726459650000|2024-09-16 04:07:30|14317.72|14237.72|14318.4|14238.4|14318.4|14238.4|14317.63|14237.63|10
1726459660000|2024-09-16 04:07:40|14318.77|14238.77|14318.89|14238.89|14319.21|14239.21|14318.77|14238.77|9
1726459670000|2024-09-16 04:07:50|14319.01|14239.01|14320.81|14240.81|14320.92|14240.92|14319.01|14239.01|9
1726459680000|2024-09-16 04:08:00|14320.79|14240.79|14319.69|14239.69|14320.79|14240.79|14319.62|14239.62|8
1726459690000|2024-09-16 04:08:10|14319.76|14239.76|14319.9|14239.9|14319.91|14239.91|14319.76|14239.76|10
1726459700000|2024-09-16 04:08:20|14320.22|14240.22|14320.15|14240.15|14320.47|14240.47|14320.09|14240.09|9
1726459710000|2024-09-16 04:08:30|14320.1|14240.1|14319.56|14239.56|14320.1|14240.1|14319.56|14239.56|8
1726459720000|2024-09-16 04:08:40|14319.4|14239.4|14320.67|14240.67|14320.67|14240.67|14319.37|14239.37|9
1726459730000|2024-09-16 04:08:50|14320.66|14240.66|14320.72|14240.72|14320.74|14240.74|14320.36|14240.36|9
1726459740000|2024-09-16 04:09:00|14320.75|14240.75|14320.12|14240.12|14320.77|14240.77|14320.12|14240.12|9
1726459750000|2024-09-16 04:09:10|14320.09|14240.09|14320.08|14240.08|14320.09|14240.09|14319.97|14239.97|4
1726459760000|2024-09-16 04:09:20|14320|14240|14317.42|14237.42|14320|14240|14317.42|14237.42|9
1726459770000|2024-09-16 04:09:30|14317.41|14237.41|14316.52|14236.52|14317.41|14237.41|14316.42|14236.42|9
1726459780000|2024-09-16 04:09:40|14316.42|14236.42|14315.62|14235.62|14316.42|14236.42|14315.62|14235.62|10
1726459790000|2024-09-16 04:09:50|14315.83|14235.83|14315.81|14235.81|14315.9|14235.9|14315.75|14235.75|9
1726459800000|2024-09-16 04:10:00|14315.56|14235.56|14314.31|14234.31|14315.58|14235.58|14314.29|14234.29|10
1726459810000|2024-09-16 04:10:10|14314.33|14234.33|14315.91|14235.91|14316.05|14236.05|14314.33|14234.33|10
1726459820000|2024-09-16 04:10:20|14315.9|14235.9|14315.76|14235.76|14315.9|14235.9|14315.51|14235.51|9
1726459830000|2024-09-16 04:10:30|14315.53|14235.53|14314.77|14234.77|14315.55|14235.55|14314.77|14234.77|10
1726459840000|2024-09-16 04:10:40|14314.88|14234.88|14314.73|14234.73|14314.9|14234.9|14314.62|14234.62|8
1726459850000|2024-09-16 04:10:50|14314.69|14234.69|14315.11|14235.11|14315.31|14235.31|14314.69|14234.69|10
1726459860000|2024-09-16 04:11:00|14315.29|14235.29|14315.23|14235.23|14315.51|14235.51|14315.06|14235.06|9
1726459870000|2024-09-16 04:11:10|14315.24|14235.24|14317.39|14237.39|14317.39|14237.39|14315.24|14235.24|10
1726459880000|2024-09-16 04:11:20|14317.44|14237.44|14317.8|14237.8|14317.8|14237.8|14317.44|14237.44|10
1726459890000|2024-09-16 04:11:30|14317.68|14237.68|14318.32|14238.32|14318.32|14238.32|14317.68|14237.68|9
1726459900000|2024-09-16 04:11:40|14318.19|14238.19|14318.31|14238.31|14318.31|14238.31|14318.19|14238.19|7
1726459910000|2024-09-16 04:11:50|14318.4|14238.4|14318.33|14238.33|14318.62|14238.62|14318.33|14238.33|10
1726459920000|2024-09-16 04:12:00|14318.41|14238.41|14318.46|14238.46|14318.56|14238.56|14318.3|14238.3|10
1726459930000|2024-09-16 04:12:10|14318.51|14238.51|14318.71|14238.71|14318.73|14238.73|14318.51|14238.51|8
1726459940000|2024-09-16 04:12:20|14318.51|14238.51|14320.3|14240.3|14320.3|14240.3|14318.51|14238.51|8
1726459950000|2024-09-16 04:12:30|14321.1|14241.1|14321.29|14241.29|14321.3|14241.3|14321.04|14241.04|8
1726459960000|2024-09-16 04:12:40|14321.3|14241.3|14322.66|14242.66|14322.66|14242.66|14321.3|14241.3|9
1726459970000|2024-09-16 04:12:50|14322.73|14242.73|14323.19|14243.19|14323.19|14243.19|14322.73|14242.73|9
1726459980000|2024-09-16 04:13:00|14323.23|14243.23|14324.66|14244.66|14324.66|14244.66|14323.23|14243.23|5
1726459990000|2024-09-16 04:13:10|14324.98|14244.98|14325.16|14245.16|14325.35|14245.35|14324.98|14244.98|8
1726460000000|2024-09-16 04:13:20|14325.31|14245.31|14325.97|14245.97|14325.97|14245.97|14325.31|14245.31|8
1726460010000|2024-09-16 04:13:30|14326.03|14246.03|14325.29|14245.29|14326.13|14246.13|14325.29|14245.29|9
1726460020000|2024-09-16 04:13:40|14326.65|14246.65|14325.96|14245.96|14326.65|14246.65|14322.45|14242.45|9
1726460030000|2024-09-16 04:13:50|14325.33|14245.33|14325.76|14245.76|14326.09|14246.09|14324.8|14244.8|9
1726460040000|2024-09-16 04:14:00|14325.74|14245.74|14325.8|14245.8|14325.8|14245.8|14325.62|14245.62|5
1726460050000|2024-09-16 04:14:10|14325.91|14245.91|14325.95|14245.95|14326.18|14246.18|14325.91|14245.91|9
1726460060000|2024-09-16 04:14:20|14325.67|14245.67|14325.41|14245.41|14325.75|14245.75|14325.41|14245.41|6
1726460070000|2024-09-16 04:14:30|14325.34|14245.34|14325.16|14245.16|14325.34|14245.34|14325.16|14245.16|6
1726460080000|2024-09-16 04:14:40|14325.32|14245.32|14324.68|14244.68|14325.62|14245.62|14324.68|14244.68|8
1726460090000|2024-09-16 04:14:50|14325|14245|14324.72|14244.72|14325|14245|14324.62|14244.62|9
1726460100000|2024-09-16 04:15:00|14324.7|14244.7|14324.54|14244.54|14324.7|14244.7|14324.54|14244.54|9
1726460110000|2024-09-16 04:15:10|14325.35|14245.35|14325.24|14245.24|14325.41|14245.41|14325.14|14245.14|9
1726460120000|2024-09-16 04:15:20|14325.4|14245.4|14325.51|14245.51|14325.97|14245.97|14325.4|14245.4|9
1726460130000|2024-09-16 04:15:30|14325.35|14245.35|14325.37|14245.37|14325.37|14245.37|14325.08|14245.08|6
1726460140000|2024-09-16 04:15:40|14325.44|14245.44|14324.82|14244.82|14325.44|14245.44|14324.82|14244.82|8
1726460150000|2024-09-16 04:15:50|14324.81|14244.81|14324.36|14244.36|14324.81|14244.81|14324.36|14244.36|7
1726460160000|2024-09-16 04:16:00|14324.32|14244.32|14323.55|14243.55|14324.32|14244.32|14323.49|14243.49|10
1726460170000|2024-09-16 04:16:10|14323.51|14243.51|14322.27|14242.27|14323.51|14243.51|14322.27|14242.27|9
1726460180000|2024-09-16 04:16:20|14322.11|14242.11|14321.7|14241.7|14322.21|14242.21|14321.7|14241.7|8
1726460190000|2024-09-16 04:16:30|14321.71|14241.71|14321.51|14241.51|14321.71|14241.71|14321.21|14241.21|9
1726460200000|2024-09-16 04:16:40|14321.5|14241.5|14321.89|14241.89|14321.9|14241.9|14321.5|14241.5|5
1726460210000|2024-09-16 04:16:50|14321.91|14241.91|14322.27|14242.27|14322.28|14242.28|14321.67|14241.67|9
1726460220000|2024-09-16 04:17:00|14322.43|14242.43|14324.74|14244.74|14324.74|14244.74|14322.43|14242.43|10
1726460230000|2024-09-16 04:17:10|14324.94|14244.94|14326.3|14246.3|14326.3|14246.3|14324.92|14244.92|7
1726460240000|2024-09-16 04:17:20|14326.84|14246.84|14327.39|14247.39|14327.39|14247.39|14326.35|14246.35|10
1726460250000|2024-09-16 04:17:30|14327.31|14247.31|14327.37|14247.37|14327.53|14247.53|14327.29|14247.29|9
1726460260000|2024-09-16 04:17:40|14327.77|14247.77|14330.28|14250.28|14330.28|14250.28|14327.77|14247.77|8
1726460270000|2024-09-16 04:17:50|14329.92|14249.92|14329.76|14249.76|14329.92|14249.92|14329.64|14249.64|9
1726460280000|2024-09-16 04:18:00|14329.73|14249.73|14329.61|14249.61|14329.73|14249.73|14329.45|14249.45|9
1726460290000|2024-09-16 04:18:10|14329.65|14249.65|14329.59|14249.59|14329.65|14249.65|14329.57|14249.57|7
1726460300000|2024-09-16 04:18:20|14329.7|14249.7|14329.47|14249.47|14329.72|14249.72|14329.47|14249.47|8
1726460310000|2024-09-16 04:18:30|14329.34|14249.34|14329.46|14249.46|14329.6|14249.6|14329.21|14249.21|8
1726460320000|2024-09-16 04:18:40|14329.3|14249.3|14329.67|14249.67|14329.67|14249.67|14329.15|14249.15|10
1726460330000|2024-09-16 04:18:50|14329.62|14249.62|14328.09|14248.09|14329.62|14249.62|14328.06|14248.06|9
1726460340000|2024-09-16 04:19:00|14328.08|14248.08|14327.22|14247.22|14328.54|14248.54|14327.22|14247.22|10
1726460350000|2024-09-16 04:19:10|14327.16|14247.16|14328.5|14248.5|14328.55|14248.55|14327.1|14247.1|10
1726460360000|2024-09-16 04:19:20|14328.55|14248.55|14328.65|14248.65|14328.81|14248.81|14328.55|14248.55|9
1726460370000|2024-09-16 04:19:30|14328.63|14248.63|14327.94|14247.94|14328.63|14248.63|14327.94|14247.94|7
1726460380000|2024-09-16 04:19:40|14327.48|14247.48|14326.22|14246.22|14327.54|14247.54|14326.22|14246.22|10
1726460390000|2024-09-16 04:19:50|14326.23|14246.23|14325.9|14245.9|14326.23|14246.23|14325.9|14245.9|6
1726460400000|2024-09-16 04:20:00|14325.86|14245.86|14324.93|14244.93|14325.86|14245.86|14324.92|14244.92|8
1726460410000|2024-09-16 04:20:10|14325.03|14245.03|14322.09|14242.09|14325.08|14245.08|14321.95|14241.95|8
1726460420000|2024-09-16 04:20:20|14321.9|14241.9|14320.34|14240.34|14321.9|14241.9|14320.34|14240.34|10
1726460430000|2024-09-16 04:20:30|14320.27|14240.27|14320.14|14240.14|14320.27|14240.27|14319.36|14239.36|9
1726460440000|2024-09-16 04:20:40|14320.23|14240.23|14319.4|14239.4|14320.7|14240.7|14319.4|14239.4|10
1726460450000|2024-09-16 04:20:50|14318.72|14238.72|14317.66|14237.66|14319.43|14239.43|14317.34|14237.34|10
1726460460000|2024-09-16 04:21:00|14317.64|14237.64|14317.21|14237.21|14317.71|14237.71|14317.21|14237.21|9
1726460470000|2024-09-16 04:21:10|14317.22|14237.22|14316.19|14236.19|14317.22|14237.22|14316.19|14236.19|10
1726460480000|2024-09-16 04:21:20|14316.18|14236.18|14315.06|14235.06|14316.18|14236.18|14315.06|14235.06|8
1726460490000|2024-09-16 04:21:30|14315.05|14235.05|14316.05|14236.05|14316.3|14236.3|14315.05|14235.05|6
1726460500000|2024-09-16 04:21:40|14316.01|14236.01|14315.26|14235.26|14316.18|14236.18|14315.26|14235.26|9
1726460510000|2024-09-16 04:21:50|14314.91|14234.91|14316.88|14236.88|14316.88|14236.88|14314.68|14234.68|10
1726460520000|2024-09-16 04:22:00|14317.33|14237.33|14317.73|14237.73|14317.95|14237.95|14317.33|14237.33|10
1726460530000|2024-09-16 04:22:10|14317.42|14237.42|14317.83|14237.83|14317.83|14237.83|14317.3|14237.3|8
1726460540000|2024-09-16 04:22:20|14317.82|14237.82|14318.46|14238.46|14318.46|14238.46|14317.82|14237.82|8
1726460550000|2024-09-16 04:22:30|14318.5|14238.5|14318.58|14238.58|14318.58|14238.58|14318.5|14238.5|4
1726460560000|2024-09-16 04:22:40|14318.6|14238.6|14316.86|14236.86|14318.79|14238.79|14316.86|14236.86|7
1726460570000|2024-09-16 04:22:50|14316.75|14236.75|14316.68|14236.68|14316.75|14236.75|14316.55|14236.55|8
1726460580000|2024-09-16 04:23:00|14316.65|14236.65|14316.57|14236.57|14316.82|14236.82|14316.57|14236.57|5
1726460590000|2024-09-16 04:23:10|14316.55|14236.55|14316.33|14236.33|14316.55|14236.55|14316.33|14236.33|7
1726460600000|2024-09-16 04:23:20|14316.29|14236.29|14317|14237|14317.2|14237.2|14316.29|14236.29|7
1726460610000|2024-09-16 04:23:30|14317.16|14237.16|14317.32|14237.32|14317.32|14237.32|14317.04|14237.04|9
1726460620000|2024-09-16 04:23:40|14317.44|14237.44|14317.25|14237.25|14317.63|14237.63|14317.25|14237.25|8
1726460630000|2024-09-16 04:23:50|14317.64|14237.64|14317.66|14237.66|14317.66|14237.66|14317|14237|10
1726460640000|2024-09-16 04:24:00|14317.71|14237.71|14317.72|14237.72|14317.72|14237.72|14317.54|14237.54|5
1726460650000|2024-09-16 04:24:10|14317.96|14237.96|14318.5|14238.5|14318.5|14238.5|14317.96|14237.96|6
1726460660000|2024-09-16 04:24:20|14318.68|14238.68|14319.08|14239.08|14319.09|14239.09|14318.65|14238.65|6
1726460670000|2024-09-16 04:24:30|14319.05|14239.05|14318.91|14238.91|14319.51|14239.51|14318.91|14238.91|8
1726460680000|2024-09-16 04:24:40|14319.01|14239.01|14318.97|14238.97|14319.01|14239.01|14318.75|14238.75|10
1726460690000|2024-09-16 04:24:50|14319|14239|14319.22|14239.22|14319.3|14239.3|14319|14239|6
1726460700000|2024-09-16 04:25:00|14320.22|14240.22|14320.93|14240.93|14320.93|14240.93|14320.21|14240.21|10
1726460710000|2024-09-16 04:25:10|14320.61|14240.61|14321.45|14241.45|14321.47|14241.47|14320.61|14240.61|10
1726460720000|2024-09-16 04:25:20|14321.55|14241.55|14321.91|14241.91|14321.91|14241.91|14321.55|14241.55|9
1726460730000|2024-09-16 04:25:30|14321.9|14241.9|14322|14242|14322|14242|14321.69|14241.69|10
1726460740000|2024-09-16 04:25:40|14322.02|14242.02|14325.53|14245.53|14325.53|14245.53|14322.02|14242.02|9
1726460750000|2024-09-16 04:25:50|14325.69|14245.69|14325.51|14245.51|14325.83|14245.83|14325.01|14245.01|9
1726460760000|2024-09-16 04:26:00|14325.5|14245.5|14325.18|14245.18|14325.55|14245.55|14325.18|14245.18|8
1726460770000|2024-09-16 04:26:10|14325.14|14245.14|14323.5|14243.5|14325.22|14245.22|14323.5|14243.5|10
1726460780000|2024-09-16 04:26:20|14323.55|14243.55|14323.93|14243.93|14324.3|14244.3|14323.55|14243.55|10
1726460790000|2024-09-16 04:26:30|14324.12|14244.12|14323.26|14243.26|14324.12|14244.12|14322.9|14242.9|8
1726460800000|2024-09-16 04:26:40|14323.19|14243.19|14322.73|14242.73|14323.44|14243.44|14322.73|14242.73|9
1726460810000|2024-09-16 04:26:50|14322.58|14242.58|14322.26|14242.26|14322.58|14242.58|14321.12|14241.12|10
1726460820000|2024-09-16 04:27:00|14322.5|14242.5|14323.49|14243.49|14323.53|14243.53|14322.5|14242.5|10
1726460830000|2024-09-16 04:27:10|14323.57|14243.57|14322.65|14242.65|14323.59|14243.59|14322.54|14242.54|10
1726460840000|2024-09-16 04:27:20|14322.14|14242.14|14320.63|14240.63|14322.14|14242.14|14320.56|14240.56|9
1726460850000|2024-09-16 04:27:30|14320.48|14240.48|14321.24|14241.24|14321.24|14241.24|14320.31|14240.31|10
1726460860000|2024-09-16 04:27:40|14321.4|14241.4|14321.2|14241.2|14321.58|14241.58|14321.2|14241.2|8
1726460870000|2024-09-16 04:27:50|14321.19|14241.19|14321.91|14241.91|14321.91|14241.91|14321.17|14241.17|9
1726460880000|2024-09-16 04:28:00|14321.93|14241.93|14322.49|14242.49|14322.49|14242.49|14321.06|14241.06|10
1726460890000|2024-09-16 04:28:10|14322.6|14242.6|14321.45|14241.45|14322.64|14242.64|14321.45|14241.45|10
1726460900000|2024-09-16 04:28:20|14321.44|14241.44|14321.21|14241.21|14321.44|14241.44|14321.01|14241.01|8
1726460910000|2024-09-16 04:28:30|14321.3|14241.3|14320.68|14240.68|14321.32|14241.32|14320.67|14240.67|9
1726460920000|2024-09-16 04:28:40|14320.67|14240.67|14322.06|14242.06|14322.06|14242.06|14320.67|14240.67|7
1726460930000|2024-09-16 04:28:50|14322.04|14242.04|14321.65|14241.65|14322.05|14242.05|14321.37|14241.37|6
1726460940000|2024-09-16 04:29:00|14321.57|14241.57|14321.24|14241.24|14321.57|14241.57|14321.24|14241.24|9
1726460950000|2024-09-16 04:29:10|14320.75|14240.75|14320.57|14240.57|14320.75|14240.75|14320.56|14240.56|7
1726460960000|2024-09-16 04:29:20|14320.56|14240.56|14320.39|14240.39|14320.56|14240.56|14320.32|14240.32|6
1726460970000|2024-09-16 04:29:30|14320.38|14240.38|14317.89|14237.89|14320.41|14240.41|14317.89|14237.89|8
1726460980000|2024-09-16 04:29:40|14317.74|14237.74|14317.63|14237.63|14317.79|14237.79|14317.62|14237.62|8
1726460990000|2024-09-16 04:29:50|14317.71|14237.71|14318.49|14238.49|14318.49|14238.49|14317.7|14237.7|9
1726461000000|2024-09-16 04:30:00|14319.38|14239.38|14320.52|14240.52|14320.52|14240.52|14319.38|14239.38|10
1726461010000|2024-09-16 04:30:10|14320.48|14240.48|14320.37|14240.37|14320.5|14240.5|14320.37|14240.37|7
1726461020000|2024-09-16 04:30:20|14320.38|14240.38|14318.63|14238.63|14320.38|14240.38|14318.63|14238.63|9
1726461030000|2024-09-16 04:30:30|14318.61|14238.61|14316.67|14236.67|14318.61|14238.61|14316.67|14236.67|10
1726461040000|2024-09-16 04:30:40|14316.68|14236.68|14315.71|14235.71|14316.68|14236.68|14315.71|14235.71|9
1726461050000|2024-09-16 04:30:50|14315.73|14235.73|14315.73|14235.73|14316|14236|14315.56|14235.56|9
1726461060000|2024-09-16 04:31:00|14315.72|14235.72|14314.99|14234.99|14315.87|14235.87|14314.99|14234.99|8
1726461070000|2024-09-16 04:31:10|14315.44|14235.44|14313.54|14233.54|14315.5|14235.5|14313.23|14233.23|10
1726461080000|2024-09-16 04:31:20|14313.6|14233.6|14313.61|14233.61|14314.52|14234.52|14313.4|14233.4|9
1726461090000|2024-09-16 04:31:30|14313.65|14233.65|14313.62|14233.62|14313.65|14233.65|14313.07|14233.07|9
1726461100000|2024-09-16 04:31:40|14313.6|14233.6|14315.09|14235.09|14315.09|14235.09|14313.6|14233.6|10
1726461110000|2024-09-16 04:31:50|14315.1|14235.1|14315.75|14235.75|14315.75|14235.75|14315.09|14235.09|10
1726461120000|2024-09-16 04:32:00|14315.8|14235.8|14314.34|14234.34|14316.06|14236.06|14314.34|14234.34|10
1726461130000|2024-09-16 04:32:10|14314.38|14234.38|14314.61|14234.61|14314.61|14234.61|14314.22|14234.22|10
1726461140000|2024-09-16 04:32:20|14314.62|14234.62|14313.1|14233.1|14314.62|14234.62|14313.1|14233.1|9
1726461150000|2024-09-16 04:32:30|14312.96|14232.96|14312.08|14232.08|14312.96|14232.96|14312.08|14232.08|10
1726461160000|2024-09-16 04:32:40|14312.06|14232.06|14312.2|14232.2|14312.22|14232.22|14312.06|14232.06|7
1726461170000|2024-09-16 04:32:50|14312.32|14232.32|14312.61|14232.61|14312.69|14232.69|14312.26|14232.26|9
1726461180000|2024-09-16 04:33:00|14312.63|14232.63|14312.2|14232.2|14312.69|14232.69|14312.2|14232.2|9
1726461190000|2024-09-16 04:33:10|14312.16|14232.16|14312.03|14232.03|14312.16|14232.16|14312.03|14232.03|6
1726461200000|2024-09-16 04:33:20|14311.62|14231.62|14312.13|14232.13|14312.13|14232.13|14311.33|14231.33|8
1726461210000|2024-09-16 04:33:30|14312.28|14232.28|14313.23|14233.23|14313.24|14233.24|14312.28|14232.28|7
1726461220000|2024-09-16 04:33:40|14313.27|14233.27|14315.15|14235.15|14315.15|14235.15|14313.27|14233.27|8
1726461230000|2024-09-16 04:33:50|14315.23|14235.23|14315.88|14235.88|14315.88|14235.88|14314.9|14234.9|8
1726461240000|2024-09-16 04:34:00|14315.81|14235.81|14315.48|14235.48|14315.81|14235.81|14315.41|14235.41|9
1726461250000|2024-09-16 04:34:10|14315.46|14235.46|14315.31|14235.31|14315.46|14235.46|14315.28|14235.28|7
1726461260000|2024-09-16 04:34:20|14315.29|14235.29|14316.67|14236.67|14316.67|14236.67|14315.28|14235.28|10
1726461270000|2024-09-16 04:34:30|14316.68|14236.68|14317.79|14237.79|14317.79|14237.79|14316.68|14236.68|8
1726461280000|2024-09-16 04:34:40|14317.41|14237.41|14319.55|14239.55|14319.55|14239.55|14317.41|14237.41|9
1726461290000|2024-09-16 04:34:50|14319.57|14239.57|14321.43|14241.43|14321.43|14241.43|14319.57|14239.57|9
1726461300000|2024-09-16 04:35:00|14321.71|14241.71|14322.14|14242.14|14322.38|14242.38|14321.71|14241.71|9
1726461310000|2024-09-16 04:35:10|14322.31|14242.31|14322.1|14242.1|14322.4|14242.4|14321.61|14241.61|8
1726461320000|2024-09-16 04:35:20|14322.08|14242.08|14322.21|14242.21|14322.3|14242.3|14322.04|14242.04|9
1726461330000|2024-09-16 04:35:30|14322.22|14242.22|14321.75|14241.75|14322.22|14242.22|14321.54|14241.54|7
1726461340000|2024-09-16 04:35:40|14321.97|14241.97|14322.29|14242.29|14322.29|14242.29|14321.65|14241.65|10
1726461350000|2024-09-16 04:35:50|14322.3|14242.3|14324.62|14244.62|14324.62|14244.62|14322.3|14242.3|9
1726461360000|2024-09-16 04:36:00|14324.2|14244.2|14323.58|14243.58|14324.22|14244.22|14323.48|14243.48|8
1726461370000|2024-09-16 04:36:10|14323.64|14243.64|14325.03|14245.03|14325.03|14245.03|14323.64|14243.64|8
1726461380000|2024-09-16 04:36:20|14325.1|14245.1|14326.37|14246.37|14326.37|14246.37|14325.1|14245.1|8
1726461390000|2024-09-16 04:36:30|14326.42|14246.42|14327.01|14247.01|14327.04|14247.04|14326.1|14246.1|8
1726461400000|2024-09-16 04:36:40|14326.99|14246.99|14325.93|14245.93|14327.01|14247.01|14325.91|14245.91|8
1726461410000|2024-09-16 04:36:50|14325.67|14245.67|14325.14|14245.14|14325.67|14245.67|14324.86|14244.86|8
1726461420000|2024-09-16 04:37:00|14324.95|14244.95|14325.49|14245.49|14325.49|14245.49|14324.95|14244.95|10
1726461430000|2024-09-16 04:37:10|14325.6|14245.6|14325.77|14245.77|14325.77|14245.77|14325.6|14245.6|9
1726461440000|2024-09-16 04:37:20|14325.79|14245.79|14325.79|14245.79|14325.79|14245.79|14325.79|14245.79|1
1726461450000|2024-09-16 04:37:30|14325.75|14245.75|14324.46|14244.46|14325.79|14245.79|14324.46|14244.46|9
1726461460000|2024-09-16 04:37:40|14324.62|14244.62|14325.92|14245.92|14325.92|14245.92|14324.42|14244.42|10
1726461470000|2024-09-16 04:37:50|14326.29|14246.29|14326.6|14246.6|14326.77|14246.77|14326.29|14246.29|9
1726461480000|2024-09-16 04:38:00|14326.64|14246.64|14326.95|14246.95|14326.95|14246.95|14326.45|14246.45|9
1726461490000|2024-09-16 04:38:10|14327.02|14247.02|14327.26|14247.26|14327.26|14247.26|14326.92|14246.92|8
1726461500000|2024-09-16 04:38:20|14327.44|14247.44|14327.51|14247.51|14327.55|14247.55|14327.19|14247.19|10
1726461510000|2024-09-16 04:38:30|14327.41|14247.41|14327.18|14247.18|14327.41|14247.41|14326.74|14246.74|8
1726461520000|2024-09-16 04:38:40|14327.28|14247.28|14328.32|14248.32|14328.32|14248.32|14327.13|14247.13|10
1726461530000|2024-09-16 04:38:50|14328.4|14248.4|14328.18|14248.18|14328.4|14248.4|14327.96|14247.96|9
1726461540000|2024-09-16 04:39:00|14328.08|14248.08|14327.18|14247.18|14328.24|14248.24|14327.18|14247.18|10
1726461550000|2024-09-16 04:39:10|14327.45|14247.45|14327.78|14247.78|14327.8|14247.8|14327.23|14247.23|10
1726461560000|2024-09-16 04:39:20|14327.75|14247.75|14327.71|14247.71|14327.83|14247.83|14327.64|14247.64|10
1726461570000|2024-09-16 04:39:30|14327.73|14247.73|14327.52|14247.52|14327.84|14247.84|14327.44|14247.44|9
1726461580000|2024-09-16 04:39:40|14327.47|14247.47|14326.88|14246.88|14327.65|14247.65|14326.79|14246.79|9
1726461590000|2024-09-16 04:39:50|14326.87|14246.87|14325.95|14245.95|14326.87|14246.87|14325.95|14245.95|10
1726461600000|2024-09-16 04:40:00|14325.93|14245.93|14325.38|14245.38|14326.25|14246.25|14324.95|14244.95|9
1726461610000|2024-09-16 04:40:10|14325.32|14245.32|14325.02|14245.02|14325.32|14245.32|14325.02|14245.02|10
1726461620000|2024-09-16 04:40:20|14325.13|14245.13|14325.51|14245.51|14325.51|14245.51|14324.78|14244.78|8
1726461630000|2024-09-16 04:40:30|14325.5|14245.5|14325.28|14245.28|14326.02|14246.02|14325.15|14245.15|9
1726461640000|2024-09-16 04:40:40|14324.93|14244.93|14325.33|14245.33|14325.62|14245.62|14324.72|14244.72|9
1726461650000|2024-09-16 04:40:50|14325.54|14245.54|14326.73|14246.73|14326.73|14246.73|14325.54|14245.54|10
1726461660000|2024-09-16 04:41:00|14326.51|14246.51|14326.64|14246.64|14327.18|14247.18|14326.51|14246.51|10
1726461670000|2024-09-16 04:41:10|14326.8|14246.8|14326.68|14246.68|14326.97|14246.97|14326.62|14246.62|10
1726461680000|2024-09-16 04:41:20|14326.67|14246.67|14325.17|14245.17|14326.7|14246.7|14325.17|14245.17|6
1726461690000|2024-09-16 04:41:30|14325.03|14245.03|14325|14245|14325.03|14245.03|14324.47|14244.47|10
1726461700000|2024-09-16 04:41:40|14324.84|14244.84|14324.54|14244.54|14324.84|14244.84|14324.54|14244.54|8
1726461710000|2024-09-16 04:41:50|14324.61|14244.61|14324.05|14244.05|14324.61|14244.61|14323.94|14243.94|10
1726461720000|2024-09-16 04:42:00|14323.94|14243.94|14324.2|14244.2|14324.2|14244.2|14323.89|14243.89|8
1726461730000|2024-09-16 04:42:10|14324.21|14244.21|14323.7|14243.7|14324.21|14244.21|14323.7|14243.7|10
1726461740000|2024-09-16 04:42:20|14323.76|14243.76|14323.8|14243.8|14324.07|14244.07|14323.76|14243.76|9
1726461750000|2024-09-16 04:42:30|14323.79|14243.79|14323.59|14243.59|14323.85|14243.85|14323.59|14243.59|10
1726461760000|2024-09-16 04:42:40|14323.64|14243.64|14323.72|14243.72|14324.19|14244.19|14323.53|14243.53|10
1726461770000|2024-09-16 04:42:50|14323.68|14243.68|14324.02|14244.02|14324.02|14244.02|14323.65|14243.65|5
1726461780000|2024-09-16 04:43:00|14324.18|14244.18|14324.53|14244.53|14324.69|14244.69|14324.18|14244.18|10
1726461790000|2024-09-16 04:43:10|14324.57|14244.57|14324.18|14244.18|14324.57|14244.57|14324.17|14244.17|10
1726461800000|2024-09-16 04:43:20|14324.19|14244.19|14324.06|14244.06|14324.24|14244.24|14323.93|14243.93|6
1726461810000|2024-09-16 04:43:30|14324.13|14244.13|14323.83|14243.83|14324.17|14244.17|14323.77|14243.77|9
1726461820000|2024-09-16 04:43:40|14323.82|14243.82|14324.04|14244.04|14324.04|14244.04|14323.8|14243.8|4
1726461830000|2024-09-16 04:43:50|14322.89|14242.89|14321.3|14241.3|14322.89|14242.89|14321.3|14241.3|9
1726461840000|2024-09-16 04:44:00|14321.24|14241.24|14320.61|14240.61|14321.24|14241.24|14320.61|14240.61|7
1726461850000|2024-09-16 04:44:10|14320.92|14240.92|14320.5|14240.5|14320.92|14240.92|14320.28|14240.28|8
1726461860000|2024-09-16 04:44:20|14320.38|14240.38|14320.79|14240.79|14320.79|14240.79|14320.27|14240.27|10
1726461870000|2024-09-16 04:44:30|14320.53|14240.53|14321.16|14241.16|14321.16|14241.16|14320.36|14240.36|9
1726461880000|2024-09-16 04:44:40|14321.23|14241.23|14321.77|14241.77|14321.9|14241.9|14321.23|14241.23|9
1726461890000|2024-09-16 04:44:50|14321.79|14241.79|14323.26|14243.26|14323.29|14243.29|14321.79|14241.79|10
1726461900000|2024-09-16 04:45:00|14323.29|14243.29|14322.73|14242.73|14323.29|14243.29|14322.65|14242.65|10
1726461910000|2024-09-16 04:45:10|14322.68|14242.68|14322.56|14242.56|14322.82|14242.82|14322.53|14242.53|10
1726461920000|2024-09-16 04:45:20|14322.54|14242.54|14322.19|14242.19|14322.69|14242.69|14322.15|14242.15|9
1726461930000|2024-09-16 04:45:30|14322.35|14242.35|14321.33|14241.33|14322.35|14242.35|14321.13|14241.13|9
1726461940000|2024-09-16 04:45:40|14321.29|14241.29|14321.76|14241.76|14321.76|14241.76|14321.26|14241.26|10
1726461950000|2024-09-16 04:45:50|14321.72|14241.72|14321.57|14241.57|14321.88|14241.88|14320.61|14240.61|10
1726461960000|2024-09-16 04:46:00|14321.85|14241.85|14319.71|14239.71|14321.85|14241.85|14319.53|14239.53|10
1726461970000|2024-09-16 04:46:10|14319.77|14239.77|14318.54|14238.54|14319.77|14239.77|14318.08|14238.08|10
1726461980000|2024-09-16 04:46:20|14318.52|14238.52|14318.27|14238.27|14318.94|14238.94|14318.27|14238.27|9
1726461990000|2024-09-16 04:46:30|14318|14238|14316.75|14236.75|14318|14238|14316.75|14236.75|10
1726462000000|2024-09-16 04:46:40|14316.08|14236.08|14314.81|14234.81|14316.08|14236.08|14314.81|14234.81|10
1726462010000|2024-09-16 04:46:50|14314.24|14234.24|14314.17|14234.17|14314.44|14234.44|14313.97|14233.97|8
1726462020000|2024-09-16 04:47:00|14314.27|14234.27|14314.02|14234.02|14314.51|14234.51|14314.02|14234.02|9
1726462030000|2024-09-16 04:47:10|14313.65|14233.65|14314.48|14234.48|14314.48|14234.48|14313.16|14233.16|10
1726462040000|2024-09-16 04:47:20|14314.98|14234.98|14319.4|14239.4|14319.4|14239.4|14314.98|14234.98|10
1726462050000|2024-09-16 04:47:30|14319.91|14239.91|14320.82|14240.82|14320.82|14240.82|14319.91|14239.91|9
1726462060000|2024-09-16 04:47:40|14320.74|14240.74|14320.04|14240.04|14320.74|14240.74|14319.88|14239.88|9
1726462070000|2024-09-16 04:47:50|14319.71|14239.71|14318.74|14238.74|14319.71|14239.71|14318.61|14238.61|10
1726462080000|2024-09-16 04:48:00|14318.71|14238.71|14317.58|14237.58|14318.71|14238.71|14317.52|14237.52|9
1726462090000|2024-09-16 04:48:10|14317.62|14237.62|14316.34|14236.34|14317.68|14237.68|14316.34|14236.34|10
1726462100000|2024-09-16 04:48:20|14316.07|14236.07|14315.23|14235.23|14316.07|14236.07|14315|14235|8
1726462110000|2024-09-16 04:48:30|14315.27|14235.27|14314.81|14234.81|14315.27|14235.27|14314.55|14234.55|10
1726462120000|2024-09-16 04:48:40|14314.83|14234.83|14315.17|14235.17|14315.17|14235.17|14314.56|14234.56|7
1726462130000|2024-09-16 04:48:50|14315.13|14235.13|14314.66|14234.66|14315.13|14235.13|14314.66|14234.66|9
1726462140000|2024-09-16 04:49:00|14314.41|14234.41|14314.86|14234.86|14314.94|14234.94|14314.41|14234.41|7
1726462150000|2024-09-16 04:49:10|14314.75|14234.75|14314.77|14234.77|14314.91|14234.91|14314.75|14234.75|6
1726462160000|2024-09-16 04:49:20|14314.7|14234.7|14315.33|14235.33|14315.34|14235.34|14314.4|14234.4|9
1726462170000|2024-09-16 04:49:30|14315.27|14235.27|14316.63|14236.63|14316.67|14236.67|14315.13|14235.13|10
1726462180000|2024-09-16 04:49:40|14316.51|14236.51|14318.02|14238.02|14318.02|14238.02|14316.46|14236.46|10
1726462190000|2024-09-16 04:49:50|14318.01|14238.01|14317.84|14237.84|14318.01|14238.01|14317.73|14237.73|8
1726462200000|2024-09-16 04:50:00|14317.83|14237.83|14317.46|14237.46|14317.83|14237.83|14317.41|14237.41|9
1726462210000|2024-09-16 04:50:10|14317.39|14237.39|14316.83|14236.83|14317.39|14237.39|14316.81|14236.81|10
1726462220000|2024-09-16 04:50:20|14317.02|14237.02|14316.33|14236.33|14317.34|14237.34|14316.33|14236.33|9
1726462230000|2024-09-16 04:50:30|14316.39|14236.39|14315.83|14235.83|14316.49|14236.49|14315.83|14235.83|10
1726462240000|2024-09-16 04:50:40|14316.08|14236.08|14316.57|14236.57|14316.57|14236.57|14315.88|14235.88|9
1726462250000|2024-09-16 04:50:50|14316.77|14236.77|14316.57|14236.57|14316.77|14236.77|14316.45|14236.45|8
1726462260000|2024-09-16 04:51:00|14316.48|14236.48|14316.28|14236.28|14316.48|14236.48|14315.91|14235.91|10
1726462270000|2024-09-16 04:51:10|14316.27|14236.27|14315.25|14235.25|14316.33|14236.33|14314.93|14234.93|8
1726462280000|2024-09-16 04:51:20|14315.02|14235.02|14315.09|14235.09|14315.36|14235.36|14315.02|14235.02|6
1726462290000|2024-09-16 04:51:30|14315.08|14235.08|14315.11|14235.11|14315.16|14235.16|14315.02|14235.02|9
1726462300000|2024-09-16 04:51:40|14314.8|14234.8|14314.57|14234.57|14314.8|14234.8|14314.23|14234.23|8
1726462310000|2024-09-16 04:51:50|14314.52|14234.52|14313.91|14233.91|14314.52|14234.52|14313.79|14233.79|10
1726462320000|2024-09-16 04:52:00|14313.8|14233.8|14313.2|14233.2|14313.8|14233.8|14313.16|14233.16|10
1726462330000|2024-09-16 04:52:10|14313.13|14233.13|14313.45|14233.45|14313.47|14233.47|14312.86|14232.86|10
1726462340000|2024-09-16 04:52:20|14313.48|14233.48|14313.5|14233.5|14313.51|14233.51|14313.35|14233.35|7
1726462350000|2024-09-16 04:52:30|14313.6|14233.6|14313.87|14233.87|14314.15|14234.15|14313.6|14233.6|8
1726462360000|2024-09-16 04:52:40|14314.05|14234.05|14315.39|14235.39|14315.39|14235.39|14314.05|14234.05|10
1726462370000|2024-09-16 04:52:50|14315.55|14235.55|14314.74|14234.74|14315.55|14235.55|14314.74|14234.74|9
1726462380000|2024-09-16 04:53:00|14314.73|14234.73|14314.12|14234.12|14314.73|14234.73|14314.12|14234.12|9
1726462390000|2024-09-16 04:53:10|14314.13|14234.13|14313.67|14233.67|14314.13|14234.13|14313.3|14233.3|10
1726462400000|2024-09-16 04:53:20|14313.7|14233.7|14312.88|14232.88|14313.7|14233.7|14312.81|14232.81|9
1726462410000|2024-09-16 04:53:30|14312.85|14232.85|14312.78|14232.78|14312.98|14232.98|14312.78|14232.78|9
1726462420000|2024-09-16 04:53:40|14312.61|14232.61|14312.34|14232.34|14312.61|14232.61|14312.34|14232.34|7
1726462430000|2024-09-16 04:53:50|14312.43|14232.43|14312.41|14232.41|14312.47|14232.47|14312.39|14232.39|6
1726462440000|2024-09-16 04:54:00|14312.34|14232.34|14312.03|14232.03|14312.55|14232.55|14311.76|14231.76|9
1726462450000|2024-09-16 04:54:10|14311.75|14231.75|14311.97|14231.97|14311.97|14231.97|14311.75|14231.75|6
1726462460000|2024-09-16 04:54:20|14312.05|14232.05|14310.56|14230.56|14312.17|14232.17|14310.42|14230.42|9
1726462470000|2024-09-16 04:54:30|14310.55|14230.55|14310.32|14230.32|14310.67|14230.67|14310.1|14230.1|7
1726462480000|2024-09-16 04:54:40|14310.41|14230.41|14310.05|14230.05|14310.63|14230.63|14310.05|14230.05|8
1726462490000|2024-09-16 04:54:50|14310|14230|14309.37|14229.37|14310.03|14230.03|14309.37|14229.37|9
1726462500000|2024-09-16 04:55:00|14309.46|14229.46|14311.52|14231.52|14311.54|14231.54|14309.46|14229.46|8
1726462510000|2024-09-16 04:55:10|14311.5|14231.5|14311.47|14231.47|14311.75|14231.75|14311.47|14231.47|9
1726462520000|2024-09-16 04:55:20|14311.39|14231.39|14311.2|14231.2|14311.39|14231.39|14310.84|14230.84|10
1726462530000|2024-09-16 04:55:30|14310.99|14230.99|14309.78|14229.78|14310.99|14230.99|14309.74|14229.74|9
1726462540000|2024-09-16 04:55:40|14309.26|14229.26|14310.44|14230.44|14310.44|14230.44|14308.82|14228.82|10
1726462550000|2024-09-16 04:55:50|14310.18|14230.18|14309.9|14229.9|14310.57|14230.57|14309.86|14229.86|8
1726462560000|2024-09-16 04:56:00|14309.78|14229.78|14310.22|14230.22|14310.22|14230.22|14309.69|14229.69|9
1726462570000|2024-09-16 04:56:10|14309.63|14229.63|14309.92|14229.92|14310.14|14230.14|14309.63|14229.63|9
1726462580000|2024-09-16 04:56:20|14309.81|14229.81|14308.95|14228.95|14310.06|14230.06|14308.95|14228.95|10
1726462590000|2024-09-16 04:56:30|14308.93|14228.93|14309.18|14229.18|14309.18|14229.18|14308.81|14228.81|9
1726462600000|2024-09-16 04:56:40|14309.28|14229.28|14309.51|14229.51|14309.51|14229.51|14309.27|14229.27|9
1726462610000|2024-09-16 04:56:50|14309.57|14229.57|14309.78|14229.78|14309.78|14229.78|14309.41|14229.41|10
1726462620000|2024-09-16 04:57:00|14309.88|14229.88|14309.82|14229.82|14309.88|14229.88|14309.75|14229.75|8
1726462630000|2024-09-16 04:57:10|14309.63|14229.63|14309.28|14229.28|14309.67|14229.67|14309.28|14229.28|9
1726462640000|2024-09-16 04:57:20|14309.25|14229.25|14309.91|14229.91|14309.91|14229.91|14309.25|14229.25|9
1726462650000|2024-09-16 04:57:30|14309.93|14229.93|14308.97|14228.97|14309.94|14229.94|14308.97|14228.97|10
1726462660000|2024-09-16 04:57:40|14308.96|14228.96|14307.16|14227.16|14308.96|14228.96|14307.14|14227.14|9
1726462670000|2024-09-16 04:57:50|14307.18|14227.18|14306.98|14226.98|14307.18|14227.18|14306.98|14226.98|3
1726462680000|2024-09-16 04:58:00|14306.94|14226.94|14306.71|14226.71|14307.02|14227.02|14306.71|14226.71|10
1726462690000|2024-09-16 04:58:10|14306.68|14226.68|14307.41|14227.41|14307.41|14227.41|14306.65|14226.65|7
1726462700000|2024-09-16 04:58:20|14307.46|14227.46|14306.81|14226.81|14307.59|14227.59|14306.74|14226.74|10
1726462710000|2024-09-16 04:58:30|14306.73|14226.73|14306.16|14226.16|14306.73|14226.73|14305.61|14225.61|10
1726462720000|2024-09-16 04:58:40|14306.1|14226.1|14305|14225|14306.1|14226.1|14304.79|14224.79|10
1726462730000|2024-09-16 04:58:50|14304.5|14224.5|14304.91|14224.91|14304.97|14224.97|14304.45|14224.45|4
1726462740000|2024-09-16 04:59:00|14304.89|14224.89|14304.46|14224.46|14304.89|14224.89|14304.37|14224.37|10
1726462750000|2024-09-16 04:59:10|14304.41|14224.41|14304.32|14224.32|14305.1|14225.1|14304.32|14224.32|10
1726462760000|2024-09-16 04:59:20|14304.41|14224.41|14306.25|14226.25|14306.35|14226.35|14304.33|14224.33|9
1726462770000|2024-09-16 04:59:30|14306.23|14226.23|14307.65|14227.65|14307.72|14227.72|14306.23|14226.23|7
1726462780000|2024-09-16 04:59:40|14307.87|14227.87|14308.22|14228.22|14308.22|14228.22|14307.87|14227.87|6
1726462790000|2024-09-16 04:59:50|14308.23|14228.23|14308.56|14228.56|14308.67|14228.67|14308.23|14228.23|8
1726462800000|2024-09-16 05:00:00|14308.52|14228.52|14307.71|14227.71|14308.52|14228.52|14307.71|14227.71|9
1726462810000|2024-09-16 05:00:10|14307.68|14227.68|14309.02|14229.02|14309.02|14229.02|14307.65|14227.65|7
1726462820000|2024-09-16 05:00:20|14309.17|14229.17|14309.57|14229.57|14309.75|14229.75|14309.17|14229.17|9
1726462830000|2024-09-16 05:00:30|14309.59|14229.59|14309.43|14229.43|14309.92|14229.92|14309.43|14229.43|9
1726462840000|2024-09-16 05:00:40|14309.42|14229.42|14309.22|14229.22|14309.69|14229.69|14309.22|14229.22|10
1726462850000|2024-09-16 05:00:50|14309.19|14229.19|14308.82|14228.82|14309.2|14229.2|14308.55|14228.55|10
1726462860000|2024-09-16 05:01:00|14308.95|14228.95|14312.03|14232.03|14312.03|14232.03|14308.95|14228.95|10
1726462870000|2024-09-16 05:01:10|14312.24|14232.24|14313.23|14233.23|14313.23|14233.23|14312.24|14232.24|9
1726462880000|2024-09-16 05:01:20|14313.17|14233.17|14313.55|14233.55|14313.55|14233.55|14313.17|14233.17|7
1726462890000|2024-09-16 05:01:30|14313.56|14233.56|14313.51|14233.51|14313.59|14233.59|14313.33|14233.33|6
1726462900000|2024-09-16 05:01:40|14313.52|14233.52|14314.04|14234.04|14314.12|14234.12|14313.45|14233.45|8
1726462910000|2024-09-16 05:01:50|14314.03|14234.03|14312.9|14232.9|14314.03|14234.03|14312.9|14232.9|8
1726462920000|2024-09-16 05:02:00|14312.81|14232.81|14315.73|14235.73|14315.8|14235.8|14312.81|14232.81|10
1726462930000|2024-09-16 05:02:10|14315.77|14235.77|14318.36|14238.36|14318.36|14238.36|14315.77|14235.77|10
1726462940000|2024-09-16 05:02:20|14318.38|14238.38|14320.21|14240.21|14320.29|14240.29|14318.38|14238.38|10
1726462950000|2024-09-16 05:02:30|14320.27|14240.27|14320.95|14240.95|14320.97|14240.97|14320.16|14240.16|8
1726462960000|2024-09-16 05:02:40|14320.75|14240.75|14323.25|14243.25|14323.25|14243.25|14320.75|14240.75|10
1726462970000|2024-09-16 05:02:50|14323.26|14243.26|14323.49|14243.49|14323.55|14243.55|14323.03|14243.03|8
1726462980000|2024-09-16 05:03:00|14323.1|14243.1|14322.57|14242.57|14323.26|14243.26|14322.35|14242.35|10
1726462990000|2024-09-16 05:03:10|14323.12|14243.12|14322.77|14242.77|14323.69|14243.69|14322.77|14242.77|10
1726463000000|2024-09-16 05:03:20|14322.76|14242.76|14321.03|14241.03|14322.76|14242.76|14321.03|14241.03|8
1726463010000|2024-09-16 05:03:30|14320.96|14240.96|14320.65|14240.65|14321|14241|14320.57|14240.57|9
1726463020000|2024-09-16 05:03:40|14320.66|14240.66|14321.28|14241.28|14321.28|14241.28|14320.66|14240.66|5
1726463030000|2024-09-16 05:03:50|14321.32|14241.32|14322.57|14242.57|14322.57|14242.57|14321.32|14241.32|6
1726463040000|2024-09-16 05:04:00|14322.56|14242.56|14322.75|14242.75|14323.02|14243.02|14322.56|14242.56|5
1726463050000|2024-09-16 05:04:10|14322.73|14242.73|14322.72|14242.72|14322.73|14242.73|14322.71|14242.71|4
1726463060000|2024-09-16 05:04:20|14322.76|14242.76|14322.72|14242.72|14322.77|14242.77|14322.51|14242.51|7
1726463070000|2024-09-16 05:04:30|14322.85|14242.85|14323.49|14243.49|14323.49|14243.49|14322.85|14242.85|9
1726463080000|2024-09-16 05:04:40|14323.34|14243.34|14323.48|14243.48|14323.48|14243.48|14323.28|14243.28|8
1726463090000|2024-09-16 05:04:50|14323.49|14243.49|14324.57|14244.57|14324.57|14244.57|14323.49|14243.49|7
1726463100000|2024-09-16 05:05:00|14324.59|14244.59|14327.17|14247.17|14327.17|14247.17|14324.59|14244.59|10
1726463110000|2024-09-16 05:05:10|14326.84|14246.84|14327.23|14247.23|14327.34|14247.34|14326.41|14246.41|10
1726463120000|2024-09-16 05:05:20|14327.1|14247.1|14327.21|14247.21|14327.21|14247.21|14326.59|14246.59|10
1726463130000|2024-09-16 05:05:30|14327.22|14247.22|14327.71|14247.71|14327.71|14247.71|14327.04|14247.04|9
1726463140000|2024-09-16 05:05:40|14328.48|14248.48|14328.6|14248.6|14328.69|14248.69|14328.48|14248.48|6
1726463150000|2024-09-16 05:05:50|14328.63|14248.63|14329.17|14249.17|14329.17|14249.17|14328.63|14248.63|5
1726463160000|2024-09-16 05:06:00|14329.16|14249.16|14330.43|14250.43|14330.43|14250.43|14329.16|14249.16|10
1726463170000|2024-09-16 05:06:10|14330.44|14250.44|14330.45|14250.45|14330.45|14250.45|14330.05|14250.05|10
1726463180000|2024-09-16 05:06:20|14330.46|14250.46|14329.92|14249.92|14330.46|14250.46|14329.81|14249.81|9
1726463190000|2024-09-16 05:06:30|14330.32|14250.32|14329.79|14249.79|14330.63|14250.63|14329.79|14249.79|8
1726463200000|2024-09-16 05:06:40|14329.42|14249.42|14330.03|14250.03|14330.03|14250.03|14329.28|14249.28|6
1726463210000|2024-09-16 05:06:50|14330.2|14250.2|14331.06|14251.06|14331.06|14251.06|14330.2|14250.2|10
1726463220000|2024-09-16 05:07:00|14331.14|14251.14|14331.57|14251.57|14331.85|14251.85|14331.14|14251.14|8
1726463230000|2024-09-16 05:07:10|14331.84|14251.84|14332.42|14252.42|14332.42|14252.42|14331.59|14251.59|9
1726463240000|2024-09-16 05:07:20|14332.48|14252.48|14333.62|14253.62|14333.82|14253.82|14332.48|14252.48|10
1726463250000|2024-09-16 05:07:30|14333.6|14253.6|14336.18|14256.18|14336.18|14256.18|14333.6|14253.6|9
1726463260000|2024-09-16 05:07:40|14336.19|14256.19|14336.8|14256.8|14336.8|14256.8|14336.19|14256.19|8
1726463270000|2024-09-16 05:07:50|14336.98|14256.98|14336.59|14256.59|14337.04|14257.04|14336.59|14256.59|8
1726463280000|2024-09-16 05:08:00|14336.64|14256.64|14336.46|14256.46|14337.11|14257.11|14336.46|14256.46|9
1726463290000|2024-09-16 05:08:10|14336.42|14256.42|14336.08|14256.08|14339.57|14259.57|14335.96|14255.96|8
1726463300000|2024-09-16 05:08:20|14336.1|14256.1|14341.8|14261.8|14341.8|14261.8|14336.1|14256.1|9
1726463310000|2024-09-16 05:08:30|14341.85|14261.85|14342.63|14262.63|14343.12|14263.12|14341.85|14261.85|10
1726463320000|2024-09-16 05:08:40|14341.72|14261.72|14340.91|14260.91|14341.72|14261.72|14339.77|14259.77|10
1726463330000|2024-09-16 05:08:50|14340.73|14260.73|14340.08|14260.08|14340.73|14260.73|14340.08|14260.08|8
1726463340000|2024-09-16 05:09:00|14340.16|14260.16|14340.9|14260.9|14341.12|14261.12|14340.16|14260.16|10
1726463350000|2024-09-16 05:09:10|14340.91|14260.91|14341.81|14261.81|14341.81|14261.81|14340.64|14260.64|10
1726463360000|2024-09-16 05:09:20|14342.13|14262.13|14342.31|14262.31|14342.31|14262.31|14342.13|14262.13|6
1726463370000|2024-09-16 05:09:30|14342.35|14262.35|14343.57|14263.57|14343.57|14263.57|14342.35|14262.35|9
1726463380000|2024-09-16 05:09:40|14343.78|14263.78|14345.57|14265.57|14345.57|14265.57|14343.78|14263.78|10
1726463390000|2024-09-16 05:09:50|14345.62|14265.62|14345.97|14265.97|14345.97|14265.97|14345.61|14265.61|7
1726463400000|2024-09-16 05:10:00|14346.02|14266.02|14345.76|14265.76|14346.07|14266.07|14345.35|14265.35|9
1726463410000|2024-09-16 05:10:10|14345.86|14265.86|14346.32|14266.32|14346.32|14266.32|14345.72|14265.72|7
1726463420000|2024-09-16 05:10:20|14346.4|14266.4|14346.06|14266.06|14346.44|14266.44|14346.06|14266.06|9
1726463430000|2024-09-16 05:10:30|14346.59|14266.59|14347.24|14267.24|14347.24|14267.24|14346.5|14266.5|10
1726463440000|2024-09-16 05:10:40|14347.23|14267.23|14347.46|14267.46|14347.46|14267.46|14347.23|14267.23|6
1726463450000|2024-09-16 05:10:50|14347.71|14267.71|14348.91|14268.91|14348.91|14268.91|14347.71|14267.71|8
1726463460000|2024-09-16 05:11:00|14349.34|14269.34|14350.14|14270.14|14350.14|14270.14|14349.34|14269.34|9
1726463470000|2024-09-16 05:11:10|14350.06|14270.06|14350.07|14270.07|14350.07|14270.07|14350.06|14270.06|4
1726463480000|2024-09-16 05:11:20|14349.97|14269.97|14351.87|14271.87|14351.87|14271.87|14349.92|14269.92|9
1726463490000|2024-09-16 05:11:30|14352.01|14272.01|14353.94|14273.94|14353.94|14273.94|14352.01|14272.01|10
1726463500000|2024-09-16 05:11:40|14354.12|14274.12|14352.71|14272.71|14354.12|14274.12|14352.51|14272.51|10
1726463510000|2024-09-16 05:11:50|14352.72|14272.72|14353.24|14273.24|14353.26|14273.26|14352.7|14272.7|6
1726463520000|2024-09-16 05:12:00|14353.81|14273.81|14352.83|14272.83|14353.92|14273.92|14352.83|14272.83|10
1726463530000|2024-09-16 05:12:10|14352.9|14272.9|14353.63|14273.63|14353.63|14273.63|14352.72|14272.72|5
1726463540000|2024-09-16 05:12:20|14354.04|14274.04|14354.55|14274.55|14354.66|14274.66|14354.04|14274.04|10
1726463550000|2024-09-16 05:12:30|14354.49|14274.49|14354.65|14274.65|14354.74|14274.74|14354.36|14274.36|10
1726463560000|2024-09-16 05:12:40|14354.46|14274.46|14354.62|14274.62|14354.62|14274.62|14354.38|14274.38|10
1726463570000|2024-09-16 05:12:50|14354.63|14274.63|14354.16|14274.16|14354.92|14274.92|14354.13|14274.13|6
1726463580000|2024-09-16 05:13:00|14354.01|14274.01|14356.13|14276.13|14356.13|14276.13|14353.94|14273.94|10
1726463590000|2024-09-16 05:13:10|14356.14|14276.14|14356.16|14276.16|14356.16|14276.16|14356.12|14276.12|4
1726463600000|2024-09-16 05:13:20|14356.2|14276.2|14356.52|14276.52|14356.52|14276.52|14356.1|14276.1|8
1726463610000|2024-09-16 05:13:30|14356.79|14276.79|14357.44|14277.44|14357.46|14277.46|14356.79|14276.79|9
1726463620000|2024-09-16 05:13:40|14357.1|14277.1|14356.47|14276.47|14357.1|14277.1|14356.47|14276.47|9
1726463630000|2024-09-16 05:13:50|14356.56|14276.56|14355.91|14275.91|14356.56|14276.56|14355.91|14275.91|10
1726463640000|2024-09-16 05:14:00|14355.9|14275.9|14355.33|14275.33|14356.38|14276.38|14355.33|14275.33|9
1726463650000|2024-09-16 05:14:10|14354.91|14274.91|14354.62|14274.62|14354.94|14274.94|14354.55|14274.55|10
1726463660000|2024-09-16 05:14:20|14354.72|14274.72|14355.24|14275.24|14355.24|14275.24|14354.53|14274.53|8
1726463670000|2024-09-16 05:14:30|14355.26|14275.26|14355.28|14275.28|14355.35|14275.35|14355.26|14275.26|8
1726463680000|2024-09-16 05:14:40|14355.29|14275.29|14355.63|14275.63|14355.66|14275.66|14355.29|14275.29|8
1726463690000|2024-09-16 05:14:50|14351.27|14271.27|14350.79|14270.79|14351.27|14271.27|14350.79|14270.79|9
1726463700000|2024-09-16 05:15:00|14350.74|14270.74|14351.17|14271.17|14351.21|14271.21|14350.66|14270.66|10
1726463710000|2024-09-16 05:15:10|14351.2|14271.2|14351.16|14271.16|14351.21|14271.21|14351.16|14271.16|6
1726463720000|2024-09-16 05:15:20|14352.08|14272.08|14352.83|14272.83|14353.53|14273.53|14352.08|14272.08|8
1726463730000|2024-09-16 05:15:30|14352.99|14272.99|14352.71|14272.71|14353.34|14273.34|14352.71|14272.71|10
1726463740000|2024-09-16 05:15:40|14352.51|14272.51|14354.24|14274.24|14356.27|14276.27|14352.51|14272.51|10
1726463750000|2024-09-16 05:15:50|14354.25|14274.25|14354.12|14274.12|14354.25|14274.25|14353.79|14273.79|10
1726463760000|2024-09-16 05:16:00|14354.14|14274.14|14353.61|14273.61|14354.17|14274.17|14353.61|14273.61|10
1726463770000|2024-09-16 05:16:10|14353.6|14273.6|14352.99|14272.99|14353.6|14273.6|14352.99|14272.99|7
1726463780000|2024-09-16 05:16:20|14352.94|14272.94|14352.42|14272.42|14352.94|14272.94|14352.33|14272.33|10
1726463790000|2024-09-16 05:16:30|14352.43|14272.43|14352.9|14272.9|14352.9|14272.9|14352.43|14272.43|8
1726463800000|2024-09-16 05:16:40|14352.93|14272.93|14354.4|14274.4|14354.4|14274.4|14352.93|14272.93|8
1726463810000|2024-09-16 05:16:50|14354.78|14274.78|14354.76|14274.76|14355.38|14275.38|14354.76|14274.76|10
1726463820000|2024-09-16 05:17:00|14354.78|14274.78|14354.61|14274.61|14354.78|14274.78|14354.61|14274.61|8
1726463830000|2024-09-16 05:17:10|14354.44|14274.44|14354.36|14274.36|14354.5|14274.5|14354.33|14274.33|9
1726463840000|2024-09-16 05:17:20|14354.33|14274.33|14354.09|14274.09|14354.33|14274.33|14354|14274|9
1726463850000|2024-09-16 05:17:30|14354.06|14274.06|14355.84|14275.84|14356.51|14276.51|14353.58|14273.58|10
1726463860000|2024-09-16 05:17:40|14355.86|14275.86|14354.93|14274.93|14355.86|14275.86|14354.93|14274.93|9
1726463870000|2024-09-16 05:17:50|14355.11|14275.11|14355.79|14275.79|14355.84|14275.84|14355.11|14275.11|9
1726463880000|2024-09-16 05:18:00|14355.38|14275.38|14354.61|14274.61|14355.38|14275.38|14354.46|14274.46|8
1726463890000|2024-09-16 05:18:10|14354.58|14274.58|14354.92|14274.92|14354.98|14274.98|14354.58|14274.58|9
1726463900000|2024-09-16 05:18:20|14354.96|14274.96|14354.97|14274.97|14355.03|14275.03|14354.82|14274.82|10
1726463910000|2024-09-16 05:18:30|14354.98|14274.98|14354.94|14274.94|14354.98|14274.98|14354.93|14274.93|6
1726463920000|2024-09-16 05:18:40|14354.9|14274.9|14354.86|14274.86|14354.9|14274.9|14354.86|14274.86|5
1726463930000|2024-09-16 05:18:50|14354.84|14274.84|14355.06|14275.06|14355.06|14275.06|14354.57|14274.57|10
1726463940000|2024-09-16 05:19:00|14354.08|14274.08|14353.52|14273.52|14354.08|14274.08|14353.52|14273.52|7
1726463950000|2024-09-16 05:19:10|14353.78|14273.78|14353.87|14273.87|14354.25|14274.25|14353.78|14273.78|8
1726463960000|2024-09-16 05:19:20|14353.83|14273.83|14353.67|14273.67|14353.83|14273.83|14353.26|14273.26|10
1726463970000|2024-09-16 05:19:30|14353.76|14273.76|14354.04|14274.04|14354.04|14274.04|14353.76|14273.76|9
1726463980000|2024-09-16 05:19:40|14354.03|14274.03|14353.58|14273.58|14354.03|14274.03|14353.57|14273.57|8
1726463990000|2024-09-16 05:19:50|14353.42|14273.42|14353.32|14273.32|14353.42|14273.42|14352.95|14272.95|8
1726464000000|2024-09-16 05:20:00|14353.13|14273.13|14352.97|14272.97|14353.13|14273.13|14352.74|14272.74|9
1726464010000|2024-09-16 05:20:10|14352.98|14272.98|14354.13|14274.13|14354.13|14274.13|14352.88|14272.88|9
1726464020000|2024-09-16 05:20:20|14354.17|14274.17|14352.16|14272.16|14354.31|14274.31|14352.16|14272.16|10
1726464030000|2024-09-16 05:20:30|14351.88|14271.88|14351.64|14271.64|14351.88|14271.88|14351.61|14271.61|8
1726464040000|2024-09-16 05:20:40|14351.63|14271.63|14352.03|14272.03|14352.03|14272.03|14351.42|14271.42|8
1726464050000|2024-09-16 05:20:50|14352.13|14272.13|14354.96|14274.96|14354.96|14274.96|14352.13|14272.13|9
1726464060000|2024-09-16 05:21:00|14355.14|14275.14|14352.34|14272.34|14355.19|14275.19|14352.34|14272.34|9
1726464070000|2024-09-16 05:21:10|14352.33|14272.33|14352.28|14272.28|14352.64|14272.64|14352.28|14272.28|9
1726464080000|2024-09-16 05:21:20|14352.33|14272.33|14354.16|14274.16|14354.16|14274.16|14352.33|14272.33|7
1726464090000|2024-09-16 05:21:30|14354.72|14274.72|14356.32|14276.32|14356.32|14276.32|14354.72|14274.72|9
1726464100000|2024-09-16 05:21:40|14356.33|14276.33|14356.72|14276.72|14356.72|14276.72|14356.29|14276.29|9
1726464110000|2024-09-16 05:21:50|14356.73|14276.73|14357.49|14277.49|14357.5|14277.5|14356.55|14276.55|9
1726464120000|2024-09-16 05:22:00|14357.5|14277.5|14364.38|14284.38|14364.38|14284.38|14357.46|14277.46|8
1726464130000|2024-09-16 05:22:10|14364.24|14284.24|14366.14|14286.14|14366.14|14286.14|14364.24|14284.24|10
1726464140000|2024-09-16 05:22:20|14366.16|14286.16|14371.17|14291.17|14371.17|14291.17|14366.16|14286.16|10
1726464150000|2024-09-16 05:22:30|14371.1|14291.1|14371.87|14291.87|14371.87|14291.87|14371.1|14291.1|10
1726464160000|2024-09-16 05:22:40|14371.89|14291.89|14372.49|14292.49|14372.52|14292.52|14371.89|14291.89|10
1726464170000|2024-09-16 05:22:50|14372.59|14292.59|14372.95|14292.95|14372.98|14292.98|14372.53|14292.53|10
1726464180000|2024-09-16 05:23:00|14372.99|14292.99|14373.7|14293.7|14373.7|14293.7|14372.57|14292.57|7
1726464190000|2024-09-16 05:23:10|14374.09|14294.09|14376.98|14296.98|14376.98|14296.98|14373.81|14293.81|9
1726464200000|2024-09-16 05:23:20|14377.03|14297.03|14377.49|14297.49|14377.49|14297.49|14376.82|14296.82|9
1726464210000|2024-09-16 05:23:30|14378.19|14298.19|14378.77|14298.77|14379.1|14299.1|14378.16|14298.16|10
1726464220000|2024-09-16 05:23:40|14378.9|14298.9|14378.43|14298.43|14378.9|14298.9|14378.3|14298.3|10
1726464230000|2024-09-16 05:23:50|14378.37|14298.37|14378.22|14298.22|14378.37|14298.37|14378.14|14298.14|9
1726464240000|2024-09-16 05:24:00|14378.23|14298.23|14377.59|14297.59|14378.23|14298.23|14377.39|14297.39|10
1726464250000|2024-09-16 05:24:10|14377.63|14297.63|14376.35|14296.35|14377.65|14297.65|14376.35|14296.35|10
1726464260000|2024-09-16 05:24:20|14376.32|14296.32|14375.84|14295.84|14376.32|14296.32|14375.84|14295.84|6
1726464270000|2024-09-16 05:24:30|14375.82|14295.82|14376.69|14296.69|14376.78|14296.78|14375.82|14295.82|9
1726464280000|2024-09-16 05:24:40|14377.08|14297.08|14377|14297|14377.1|14297.1|14376.74|14296.74|8
1726464290000|2024-09-16 05:24:50|14376.93|14296.93|14377.42|14297.42|14377.42|14297.42|14376.93|14296.93|4
1726464300000|2024-09-16 05:25:00|14377.46|14297.46|14377.56|14297.56|14377.56|14297.56|14377.16|14297.16|10
1726464310000|2024-09-16 05:25:10|14376.01|14296.01|14371.6|14291.6|14376.01|14296.01|14371.6|14291.6|10
1726464320000|2024-09-16 05:25:20|14370.49|14290.49|14370.04|14290.04|14370.49|14290.49|14369.93|14289.93|8
1726464330000|2024-09-16 05:25:30|14370|14290|14368.91|14288.91|14370|14290|14368.91|14288.91|8
1726464340000|2024-09-16 05:25:40|14368.87|14288.87|14369.02|14289.02|14369.02|14289.02|14368.64|14288.64|10
1726464350000|2024-09-16 05:25:50|14368.94|14288.94|14368.26|14288.26|14368.94|14288.94|14368.26|14288.26|7
1726464360000|2024-09-16 05:26:00|14368.35|14288.35|14366.91|14286.91|14368.38|14288.38|14366.91|14286.91|10
1726464370000|2024-09-16 05:26:10|14365.17|14285.17|14364.63|14284.63|14365.17|14285.17|14364.47|14284.47|9
1726464380000|2024-09-16 05:26:20|14364.62|14284.62|14362.01|14282.01|14364.79|14284.79|14362.01|14282.01|10
1726464390000|2024-09-16 05:26:30|14361.91|14281.91|14361.42|14281.42|14361.94|14281.94|14361.42|14281.42|10
1726464400000|2024-09-16 05:26:40|14361.43|14281.43|14361.23|14281.23|14361.54|14281.54|14361.23|14281.23|7
1726464410000|2024-09-16 05:26:50|14361.16|14281.16|14360.48|14280.48|14361.2|14281.2|14360.48|14280.48|10
1726464420000|2024-09-16 05:27:00|14360.88|14280.88|14360.28|14280.28|14360.88|14280.88|14360.28|14280.28|9
1726464430000|2024-09-16 05:27:10|14360.2|14280.2|14359.15|14279.15|14360.2|14280.2|14359.15|14279.15|10
1726464440000|2024-09-16 05:27:20|14359.11|14279.11|14357.92|14277.92|14359.22|14279.22|14357.92|14277.92|10
1726464450000|2024-09-16 05:27:30|14357.87|14277.87|14356.67|14276.67|14357.87|14277.87|14356.67|14276.67|9
1726464460000|2024-09-16 05:27:40|14356.58|14276.58|14354.11|14274.11|14356.58|14276.58|14354.11|14274.11|10
1726464470000|2024-09-16 05:27:50|14354.01|14274.01|14351.84|14271.84|14354.01|14274.01|14351.84|14271.84|10
1726464480000|2024-09-16 05:28:00|14351.89|14271.89|14351.72|14271.72|14351.94|14271.94|14351.37|14271.37|10
1726464490000|2024-09-16 05:28:10|14351.66|14271.66|14352.5|14272.5|14352.5|14272.5|14351.66|14271.66|10
1726464500000|2024-09-16 05:28:20|14352.58|14272.58|14351.33|14271.33|14352.71|14272.71|14351.33|14271.33|9
1726464510000|2024-09-16 05:28:30|14351.29|14271.29|14351.13|14271.13|14351.29|14271.29|14350.94|14270.94|8
1726464520000|2024-09-16 05:28:40|14351.12|14271.12|14351.19|14271.19|14351.31|14271.31|14351.08|14271.08|10
1726464530000|2024-09-16 05:28:50|14351.17|14271.17|14350.82|14270.82|14351.17|14271.17|14350.82|14270.82|7
1726464540000|2024-09-16 05:29:00|14350.85|14270.85|14349.25|14269.25|14351.29|14271.29|14349.25|14269.25|9
1726464550000|2024-09-16 05:29:10|14350.81|14270.81|14347.26|14267.26|14350.94|14270.94|14347.26|14267.26|10
1726464560000|2024-09-16 05:29:20|14347.36|14267.36|14346.88|14266.88|14347.39|14267.39|14346.86|14266.86|5
1726464570000|2024-09-16 05:29:30|14343.48|14263.48|14341.31|14261.31|14343.48|14263.48|14341.31|14261.31|8
1726464580000|2024-09-16 05:29:40|14341.04|14261.04|14340.71|14260.71|14342.03|14262.03|14340.71|14260.71|10
1726464590000|2024-09-16 05:29:50|14340.58|14260.58|14340.56|14260.56|14340.58|14260.58|14340.43|14260.43|10
1726464600000|2024-09-16 05:30:00|14340.6|14260.6|14341.04|14261.04|14341.19|14261.19|14340.6|14260.6|9
1726464610000|2024-09-16 05:30:10|14341.02|14261.02|14341.33|14261.33|14341.61|14261.61|14340.94|14260.94|10
1726464620000|2024-09-16 05:30:20|14341.31|14261.31|14341.7|14261.7|14341.9|14261.9|14341.31|14261.31|10
1726464630000|2024-09-16 05:30:30|14341.52|14261.52|14341.34|14261.34|14341.77|14261.77|14341.26|14261.26|10
1726464640000|2024-09-16 05:30:40|14341.31|14261.31|14340.67|14260.67|14341.31|14261.31|14340.67|14260.67|10
1726464650000|2024-09-16 05:30:50|14340.55|14260.55|14340.66|14260.66|14341.03|14261.03|14340.55|14260.55|9
1726464660000|2024-09-16 05:31:00|14340.67|14260.67|14340.84|14260.84|14341.03|14261.03|14340.44|14260.44|10
1726464670000|2024-09-16 05:31:10|14340.82|14260.82|14339.26|14259.26|14340.88|14260.88|14339.26|14259.26|9
1726464680000|2024-09-16 05:31:20|14339.14|14259.14|14339.26|14259.26|14339.26|14259.26|14338.97|14258.97|8
1726464690000|2024-09-16 05:31:30|14339.09|14259.09|14339.28|14259.28|14339.64|14259.64|14339.09|14259.09|7
1726464700000|2024-09-16 05:31:40|14339.24|14259.24|14338.41|14258.41|14339.24|14259.24|14338.12|14258.12|10
1726464710000|2024-09-16 05:31:50|14338.42|14258.42|14337.76|14257.76|14338.42|14258.42|14337.68|14257.68|10
1726464720000|2024-09-16 05:32:00|14337.6|14257.6|14337.55|14257.55|14338.42|14258.42|14337.54|14257.54|9
1726464730000|2024-09-16 05:32:10|14337.52|14257.52|14335.42|14255.42|14337.7|14257.7|14335.42|14255.42|10
1726464740000|2024-09-16 05:32:20|14335.31|14255.31|14335.53|14255.53|14335.95|14255.95|14335.31|14255.31|9
1726464750000|2024-09-16 05:32:30|14335.16|14255.16|14334.86|14254.86|14335.16|14255.16|14334.85|14254.85|10
1726464760000|2024-09-16 05:32:40|14334.85|14254.85|14334.05|14254.05|14334.85|14254.85|14334.05|14254.05|5
1726464770000|2024-09-16 05:32:50|14334.03|14254.03|14334.49|14254.49|14334.49|14254.49|14333.95|14253.95|8
1726464780000|2024-09-16 05:33:00|14334.55|14254.55|14335.49|14255.49|14335.49|14255.49|14334.53|14254.53|8
1726464790000|2024-09-16 05:33:10|14335.58|14255.58|14337.41|14257.41|14337.41|14257.41|14335.58|14255.58|10
1726464800000|2024-09-16 05:33:20|14338|14258|14338.66|14258.66|14338.66|14258.66|14337.91|14257.91|9
1726464810000|2024-09-16 05:33:30|14339.05|14259.05|14339.81|14259.81|14339.81|14259.81|14339.05|14259.05|7
1726464820000|2024-09-16 05:33:40|14340.35|14260.35|14341.05|14261.05|14341.05|14261.05|14340.35|14260.35|9
1726464830000|2024-09-16 05:33:50|14341.06|14261.06|14340.92|14260.92|14341.09|14261.09|14340.83|14260.83|8
1726464840000|2024-09-16 05:34:00|14340.61|14260.61|14338.86|14258.86|14340.61|14260.61|14338.72|14258.72|10
1726464850000|2024-09-16 05:34:10|14338.85|14258.85|14339.26|14259.26|14339.26|14259.26|14338.78|14258.78|7
1726464860000|2024-09-16 05:34:20|14339.38|14259.38|14339.59|14259.59|14339.62|14259.62|14339.35|14259.35|10
1726464870000|2024-09-16 05:34:30|14339.49|14259.49|14339.79|14259.79|14339.79|14259.79|14339.49|14259.49|9
1726464880000|2024-09-16 05:34:40|14339.55|14259.55|14339.3|14259.3|14339.55|14259.55|14339.3|14259.3|10
1726464890000|2024-09-16 05:34:50|14339.71|14259.71|14340.4|14260.4|14340.45|14260.45|14339.71|14259.71|9
1726464900000|2024-09-16 05:35:00|14340.41|14260.41|14341|14261|14341.05|14261.05|14340.39|14260.39|8
1726464910000|2024-09-16 05:35:10|14340.89|14260.89|14341.09|14261.09|14341.09|14261.09|14340.76|14260.76|9
1726464920000|2024-09-16 05:35:20|14341.08|14261.08|14341.01|14261.01|14341.2|14261.2|14340.82|14260.82|7
1726464930000|2024-09-16 05:35:30|14341.1|14261.1|14341.17|14261.17|14341.28|14261.28|14340.93|14260.93|5
1726464940000|2024-09-16 05:35:40|14341.2|14261.2|14340.88|14260.88|14341.26|14261.26|14340.88|14260.88|8
1726464950000|2024-09-16 05:35:50|14340.75|14260.75|14340.63|14260.63|14340.82|14260.82|14340.63|14260.63|9
1726464960000|2024-09-16 05:36:00|14340.6|14260.6|14340.49|14260.49|14340.6|14260.6|14340.07|14260.07|9
1726464970000|2024-09-16 05:36:10|14340.46|14260.46|14340.37|14260.37|14340.46|14260.46|14340.36|14260.36|7
1726464980000|2024-09-16 05:36:20|14340.29|14260.29|14339.56|14259.56|14340.29|14260.29|14339.56|14259.56|9
1726464990000|2024-09-16 05:36:30|14339.48|14259.48|14339.05|14259.05|14339.48|14259.48|14339.03|14259.03|9
1726465000000|2024-09-16 05:36:40|14339.04|14259.04|14339.43|14259.43|14339.43|14259.43|14338.95|14258.95|9
1726465010000|2024-09-16 05:36:50|14339.41|14259.41|14339.34|14259.34|14339.54|14259.54|14339.34|14259.34|9
1726465020000|2024-09-16 05:37:00|14339.33|14259.33|14339.33|14259.33|14339.71|14259.71|14339.33|14259.33|9
1726465030000|2024-09-16 05:37:10|14339.3|14259.3|14339.16|14259.16|14339.38|14259.38|14339.16|14259.16|8
1726465040000|2024-09-16 05:37:20|14339.14|14259.14|14339.32|14259.32|14339.5|14259.5|14339.14|14259.14|10
1726465050000|2024-09-16 05:37:30|14339.31|14259.31|14338.77|14258.77|14339.45|14259.45|14338.77|14258.77|7
1726465060000|2024-09-16 05:37:40|14338.72|14258.72|14337.36|14257.36|14338.72|14258.72|14337.36|14257.36|10
1726465070000|2024-09-16 05:37:50|14337.01|14257.01|14338.39|14258.39|14338.5|14258.5|14337.01|14257.01|10
1726465080000|2024-09-16 05:38:00|14338.38|14258.38|14337.69|14257.69|14338.38|14258.38|14337.69|14257.69|9
1726465090000|2024-09-16 05:38:10|14337.17|14257.17|14337.35|14257.35|14337.37|14257.37|14336.79|14256.79|10
1726465100000|2024-09-16 05:38:20|14337.36|14257.36|14336.57|14256.57|14337.36|14257.36|14336.57|14256.57|8
1726465110000|2024-09-16 05:38:30|14336.54|14256.54|14335.97|14255.97|14336.54|14256.54|14335.97|14255.97|10
1726465120000|2024-09-16 05:38:40|14336|14256|14335.31|14255.31|14336|14256|14335.25|14255.25|9
1726465130000|2024-09-16 05:38:50|14334.38|14254.38|14332.86|14252.86|14334.38|14254.38|14332.67|14252.67|10
1726465140000|2024-09-16 05:39:00|14332.82|14252.82|14333.54|14253.54|14333.54|14253.54|14332.78|14252.78|6
1726465150000|2024-09-16 05:39:10|14333.57|14253.57|14332.36|14252.36|14333.57|14253.57|14332.36|14252.36|9
1726465160000|2024-09-16 05:39:20|14332.23|14252.23|14331.57|14251.57|14332.53|14252.53|14331.05|14251.05|10
1726465170000|2024-09-16 05:39:30|14331.64|14251.64|14331.06|14251.06|14331.67|14251.67|14331.06|14251.06|9
1726465180000|2024-09-16 05:39:40|14331.05|14251.05|14330.54|14250.54|14331.05|14251.05|14330.42|14250.42|9
1726465190000|2024-09-16 05:39:50|14330.62|14250.62|14330.62|14250.62|14330.68|14250.68|14330.62|14250.62|4
1726465200000|2024-09-16 05:40:00|14330.61|14250.61|14329.53|14249.53|14330.61|14250.61|14329.37|14249.37|10
1726465210000|2024-09-16 05:40:10|14329.52|14249.52|14329|14249|14329.52|14249.52|14329|14249|8
1726465220000|2024-09-16 05:40:20|14328.91|14248.91|14330.59|14250.59|14330.59|14250.59|14328.91|14248.91|10
1726465230000|2024-09-16 05:40:30|14330.6|14250.6|14331.67|14251.67|14331.67|14251.67|14330.6|14250.6|10
1726465240000|2024-09-16 05:40:40|14331.69|14251.69|14333.09|14253.09|14333.09|14253.09|14331.6|14251.6|10
1726465250000|2024-09-16 05:40:50|14333.1|14253.1|14334.14|14254.14|14334.14|14254.14|14333.1|14253.1|10
1726465260000|2024-09-16 05:41:00|14334.37|14254.37|14332.84|14252.84|14334.47|14254.47|14332.62|14252.62|9
1726465270000|2024-09-16 05:41:10|14332.94|14252.94|14332.21|14252.21|14333.86|14253.86|14332.21|14252.21|10
1726465280000|2024-09-16 05:41:20|14332.18|14252.18|14333.74|14253.74|14333.74|14253.74|14331.6|14251.6|9
1726465290000|2024-09-16 05:41:30|14333.97|14253.97|14333.92|14253.92|14334.15|14254.15|14333.86|14253.86|8
1726465300000|2024-09-16 05:41:40|14333.84|14253.84|14333.49|14253.49|14333.84|14253.84|14333.49|14253.49|10
1726465310000|2024-09-16 05:41:50|14333.14|14253.14|14332.2|14252.2|14333.14|14253.14|14332.2|14252.2|10
1726465320000|2024-09-16 05:42:00|14332.18|14252.18|14332.15|14252.15|14332.44|14252.44|14331.78|14251.78|10
1726465330000|2024-09-16 05:42:10|14332.31|14252.31|14333.01|14253.01|14333.01|14253.01|14332.26|14252.26|10
1726465340000|2024-09-16 05:42:20|14333.04|14253.04|14332.33|14252.33|14333.04|14253.04|14332.28|14252.28|10
1726465350000|2024-09-16 05:42:30|14332.36|14252.36|14332.24|14252.24|14332.45|14252.45|14332.13|14252.13|10
1726465360000|2024-09-16 05:42:40|14332.38|14252.38|14332.21|14252.21|14332.38|14252.38|14332.09|14252.09|10
1726465370000|2024-09-16 05:42:50|14332.22|14252.22|14332.87|14252.87|14332.93|14252.93|14332.18|14252.18|7
1726465380000|2024-09-16 05:43:00|14332.89|14252.89|14333.11|14253.11|14333.11|14253.11|14332.89|14252.89|9
1726465390000|2024-09-16 05:43:10|14333.04|14253.04|14333.4|14253.4|14333.4|14253.4|14332.94|14252.94|10
1726465400000|2024-09-16 05:43:20|14333.75|14253.75|14335.63|14255.63|14335.63|14255.63|14333.75|14253.75|10
1726465410000|2024-09-16 05:43:30|14335.68|14255.68|14335.13|14255.13|14335.68|14255.68|14335.09|14255.09|10
1726465420000|2024-09-16 05:43:40|14335.11|14255.11|14336.06|14256.06|14336.06|14256.06|14334.9|14254.9|10
1726465430000|2024-09-16 05:43:50|14336.07|14256.07|14336.73|14256.73|14336.8|14256.8|14336.07|14256.07|8
1726465440000|2024-09-16 05:44:00|14336.89|14256.89|14337.21|14257.21|14337.36|14257.36|14336.84|14256.84|9
1726465450000|2024-09-16 05:44:10|14337.13|14257.13|14335.96|14255.96|14337.13|14257.13|14335.96|14255.96|10
1726465460000|2024-09-16 05:44:20|14335.93|14255.93|14337.14|14257.14|14337.14|14257.14|14335.93|14255.93|10
1726465470000|2024-09-16 05:44:30|14337.36|14257.36|14337.57|14257.57|14337.57|14257.57|14337.36|14257.36|10
1726465480000|2024-09-16 05:44:40|14337.59|14257.59|14337.72|14257.72|14337.72|14257.72|14337.58|14257.58|7
1726465490000|2024-09-16 05:44:50|14337.77|14257.77|14337.8|14257.8|14337.83|14257.83|14337.74|14257.74|8
1726465500000|2024-09-16 05:45:00|14337.82|14257.82|14338.08|14258.08|14338.33|14258.33|14337.73|14257.73|8
1726465510000|2024-09-16 05:45:10|14338.23|14258.23|14342.85|14262.85|14342.85|14262.85|14338.23|14258.23|10
1726465520000|2024-09-16 05:45:20|14342.82|14262.82|14343.73|14263.73|14343.73|14263.73|14342.82|14262.82|8
1726465530000|2024-09-16 05:45:30|14343.75|14263.75|14344.5|14264.5|14344.5|14264.5|14343.75|14263.75|9
1726465540000|2024-09-16 05:45:40|14344.72|14264.72|14345.13|14265.13|14345.13|14265.13|14344.72|14264.72|8
1726465550000|2024-09-16 05:45:50|14345.01|14265.01|14344.73|14264.73|14345.12|14265.12|14344.73|14264.73|8
1726465560000|2024-09-16 05:46:00|14344.68|14264.68|14344.27|14264.27|14344.84|14264.84|14343.69|14263.69|10
1726465570000|2024-09-16 05:46:10|14344.64|14264.64|14346.06|14266.06|14346.06|14266.06|14344.64|14264.64|10
1726465580000|2024-09-16 05:46:20|14346.45|14266.45|14348.42|14268.42|14348.42|14268.42|14346.45|14266.45|8
1726465590000|2024-09-16 05:46:30|14349.52|14269.52|14351.27|14271.27|14351.27|14271.27|14349.52|14269.52|10
1726465600000|2024-09-16 05:46:40|14351.18|14271.18|14351.49|14271.49|14351.49|14271.49|14350.9|14270.9|8
1726465610000|2024-09-16 05:46:50|14351.55|14271.55|14352.16|14272.16|14352.16|14272.16|14351.41|14271.41|8
1726465620000|2024-09-16 05:47:00|14352.21|14272.21|14353.15|14273.15|14353.15|14273.15|14352.03|14272.03|10
1726465630000|2024-09-16 05:47:10|14353.08|14273.08|14353.85|14273.85|14353.85|14273.85|14352.98|14272.98|9
1726465640000|2024-09-16 05:47:20|14353.96|14273.96|14353.64|14273.64|14354.28|14274.28|14353.64|14273.64|10
1726465650000|2024-09-16 05:47:30|14353.71|14273.71|14352.86|14272.86|14354.21|14274.21|14352.86|14272.86|10
1726465660000|2024-09-16 05:47:40|14352.84|14272.84|14353.56|14273.56|14353.56|14273.56|14352.57|14272.57|10
1726465670000|2024-09-16 05:47:50|14353.57|14273.57|14353.83|14273.83|14353.96|14273.96|14353.55|14273.55|7
1726465680000|2024-09-16 05:48:00|14354|14274|14354.58|14274.58|14354.58|14274.58|14354|14274|10
1726465690000|2024-09-16 05:48:10|14354.6|14274.6|14355.05|14275.05|14355.05|14275.05|14354.6|14274.6|10
1726465700000|2024-09-16 05:48:20|14355.2|14275.2|14355.08|14275.08|14355.2|14275.2|14355.08|14275.08|6
1726465710000|2024-09-16 05:48:30|14355.23|14275.23|14355.49|14275.49|14355.59|14275.59|14355.23|14275.23|6
1726465720000|2024-09-16 05:48:40|14355.47|14275.47|14355.64|14275.64|14355.81|14275.81|14355.47|14275.47|9
1726465730000|2024-09-16 05:48:50|14355.72|14275.72|14355.59|14275.59|14355.82|14275.82|14355.5|14275.5|7
1726465740000|2024-09-16 05:49:00|14355.55|14275.55|14355.55|14275.55|14355.59|14275.59|14355.54|14275.54|6
1726465750000|2024-09-16 05:49:10|14355.57|14275.57|14356.35|14276.35|14356.35|14276.35|14355.54|14275.54|9
1726465760000|2024-09-16 05:49:20|14356.57|14276.57|14356.56|14276.56|14356.68|14276.68|14356.37|14276.37|9
1726465770000|2024-09-16 05:49:30|14356.57|14276.57|14356.58|14276.58|14356.6|14276.6|14356.57|14276.57|6
1726465780000|2024-09-16 05:49:40|14356.59|14276.59|14356.9|14276.9|14356.9|14276.9|14356.58|14276.58|9
1726465790000|2024-09-16 05:49:50|14356.88|14276.88|14356.96|14276.96|14357.33|14277.33|14356.88|14276.88|8
1726465800000|2024-09-16 05:50:00|14356.97|14276.97|14357.24|14277.24|14357.24|14277.24|14356.87|14276.87|10
1726465810000|2024-09-16 05:50:10|14357.23|14277.23|14360.17|14280.17|14360.17|14280.17|14357.23|14277.23|10
1726465820000|2024-09-16 05:50:20|14360.25|14280.25|14360.9|14280.9|14360.9|14280.9|14360.15|14280.15|10
1726465830000|2024-09-16 05:50:30|14361.12|14281.12|14361.21|14281.21|14361.5|14281.5|14361.12|14281.12|9
1726465840000|2024-09-16 05:50:40|14361.26|14281.26|14361.47|14281.47|14361.6|14281.6|14361.26|14281.26|7
1726465850000|2024-09-16 05:50:50|14361.55|14281.55|14361.91|14281.91|14361.92|14281.92|14361.55|14281.55|10
1726465860000|2024-09-16 05:51:00|14361.79|14281.79|14362.21|14282.21|14362.21|14282.21|14361.47|14281.47|9
1726465870000|2024-09-16 05:51:10|14362.58|14282.58|14365.08|14285.08|14365.08|14285.08|14362.58|14282.58|10
1726465880000|2024-09-16 05:51:20|14365.47|14285.47|14365.04|14285.04|14365.57|14285.57|14365.04|14285.04|9
1726465890000|2024-09-16 05:51:30|14364.94|14284.94|14365.85|14285.85|14365.85|14285.85|14364.94|14284.94|10
1726465900000|2024-09-16 05:51:40|14365.65|14285.65|14366.97|14286.97|14366.97|14286.97|14365.64|14285.64|9
1726465910000|2024-09-16 05:51:50|14367.07|14287.07|14367.5|14287.5|14367.5|14287.5|14367.07|14287.07|8
1726465920000|2024-09-16 05:52:00|14367.33|14287.33|14368.84|14288.84|14368.91|14288.91|14367.26|14287.26|10
1726465930000|2024-09-16 05:52:10|14367.42|14287.42|14367.24|14287.24|14367.62|14287.62|14367.24|14287.24|10
1726465940000|2024-09-16 05:52:20|14367.37|14287.37|14368.21|14288.21|14368.37|14288.37|14367.37|14287.37|10
1726465950000|2024-09-16 05:52:30|14368.35|14288.35|14369.23|14289.23|14369.36|14289.36|14368.35|14288.35|10
1726465960000|2024-09-16 05:52:40|14369.42|14289.42|14370.27|14290.27|14370.48|14290.48|14369.38|14289.38|9
1726465970000|2024-09-16 05:52:50|14370.28|14290.28|14370.49|14290.49|14370.62|14290.62|14370.21|14290.21|10
1726465980000|2024-09-16 05:53:00|14370.8|14290.8|14372.58|14292.58|14372.61|14292.61|14370.8|14290.8|10
1726465990000|2024-09-16 05:53:10|14372.56|14292.56|14372.53|14292.53|14372.74|14292.74|14372.53|14292.53|8
1726466000000|2024-09-16 05:53:20|14372.46|14292.46|14373.14|14293.14|14373.14|14293.14|14372.46|14292.46|9
1726466010000|2024-09-16 05:53:30|14373.47|14293.47|14371.19|14291.19|14373.53|14293.53|14371.19|14291.19|9
1726466020000|2024-09-16 05:53:40|14370.92|14290.92|14369.49|14289.49|14370.92|14290.92|14369.49|14289.49|9
1726466030000|2024-09-16 05:53:50|14369.46|14289.46|14369.86|14289.86|14369.92|14289.92|14369.44|14289.44|10
1726466040000|2024-09-16 05:54:00|14369.93|14289.93|14368.19|14288.19|14369.97|14289.97|14368.19|14288.19|10
1726466050000|2024-09-16 05:54:10|14368.11|14288.11|14366.88|14286.88|14368.12|14288.12|14366.88|14286.88|10
1726466060000|2024-09-16 05:54:20|14366.52|14286.52|14366.26|14286.26|14366.52|14286.52|14366.19|14286.19|10
1726466070000|2024-09-16 05:54:30|14366.36|14286.36|14366.43|14286.43|14366.63|14286.63|14366.19|14286.19|9
1726466080000|2024-09-16 05:54:40|14366.44|14286.44|14366.24|14286.24|14366.45|14286.45|14366.18|14286.18|10
1726466090000|2024-09-16 05:54:50|14366.26|14286.26|14366.22|14286.22|14366.27|14286.27|14366.11|14286.11|9
1726466100000|2024-09-16 05:55:00|14366.29|14286.29|14366.09|14286.09|14366.54|14286.54|14366.09|14286.09|10
1726466110000|2024-09-16 05:55:10|14366.11|14286.11|14364.8|14284.8|14366.11|14286.11|14364.8|14284.8|10
1726466120000|2024-09-16 05:55:20|14364.71|14284.71|14364.29|14284.29|14364.71|14284.71|14364.05|14284.05|10
1726466130000|2024-09-16 05:55:30|14364.36|14284.36|14365.69|14285.69|14365.69|14285.69|14364.36|14284.36|10
1726466140000|2024-09-16 05:55:40|14365.72|14285.72|14366.43|14286.43|14366.43|14286.43|14365.72|14285.72|10
1726466150000|2024-09-16 05:55:50|14366.74|14286.74|14367.43|14287.43|14367.43|14287.43|14366.25|14286.25|10
1726466160000|2024-09-16 05:56:00|14367.48|14287.48|14369.58|14289.58|14369.58|14289.58|14367.48|14287.48|10
1726466170000|2024-09-16 05:56:10|14369.71|14289.71|14370.04|14290.04|14370.11|14290.11|14369.55|14289.55|9
1726466180000|2024-09-16 05:56:20|14370.1|14290.1|14370.21|14290.21|14370.21|14290.21|14369.88|14289.88|10
1726466190000|2024-09-16 05:56:30|14370.08|14290.08|14370.45|14290.45|14370.45|14290.45|14370.01|14290.01|10
1726466200000|2024-09-16 05:56:40|14370.55|14290.55|14373.44|14293.44|14373.44|14293.44|14370.55|14290.55|10
1726466210000|2024-09-16 05:56:50|14373.45|14293.45|14375.56|14295.56|14375.7|14295.7|14373.45|14293.45|9
1726466220000|2024-09-16 05:57:00|14375.57|14295.57|14376.5|14296.5|14376.5|14296.5|14375.57|14295.57|9
1726466230000|2024-09-16 05:57:10|14376.22|14296.22|14376.35|14296.35|14376.35|14296.35|14375.73|14295.73|10
1726466240000|2024-09-16 05:57:20|14376.69|14296.69|14376.92|14296.92|14376.96|14296.96|14376.69|14296.69|10
1726466250000|2024-09-16 05:57:30|14376.81|14296.81|14376.81|14296.81|14377.37|14297.37|14376.81|14296.81|10
1726466260000|2024-09-16 05:57:40|14376.77|14296.77|14376.31|14296.31|14376.91|14296.91|14376.31|14296.31|8
1726466270000|2024-09-16 05:57:50|14376.28|14296.28|14376.4|14296.4|14376.4|14296.4|14376.07|14296.07|9
1726466280000|2024-09-16 05:58:00|14376.54|14296.54|14377.57|14297.57|14377.57|14297.57|14376.54|14296.54|8
1726466290000|2024-09-16 05:58:10|14377.64|14297.64|14378.43|14298.43|14378.43|14298.43|14377.64|14297.64|8
1726466300000|2024-09-16 05:58:20|14378.44|14298.44|14378.06|14298.06|14379.3|14299.3|14378.06|14298.06|9
1726466310000|2024-09-16 05:58:30|14377.93|14297.93|14377.69|14297.69|14377.93|14297.93|14377.69|14297.69|9
1726466320000|2024-09-16 05:58:40|14377.6|14297.6|14378.82|14298.82|14378.83|14298.83|14377.6|14297.6|9
1726466330000|2024-09-16 05:58:50|14379.27|14299.27|14380.78|14300.78|14380.78|14300.78|14379.27|14299.27|8
1726466340000|2024-09-16 05:59:00|14381.14|14301.14|14380.61|14300.61|14381.15|14301.15|14380.54|14300.54|9
1726466350000|2024-09-16 05:59:10|14380.38|14300.38|14379.62|14299.62|14380.38|14300.38|14379.62|14299.62|9
1726466360000|2024-09-16 05:59:20|14379.72|14299.72|14380.12|14300.12|14380.14|14300.14|14379.72|14299.72|10
1726466370000|2024-09-16 05:59:30|14380.06|14300.06|14380.28|14300.28|14380.28|14300.28|14379.96|14299.96|8
1726466380000|2024-09-16 05:59:40|14380.27|14300.27|14380.18|14300.18|14380.37|14300.37|14380.08|14300.08|9
1726466390000|2024-09-16 05:59:50|14380.27|14300.27|14381.03|14301.03|14381.03|14301.03|14380.19|14300.19|6
1726466400000|2024-09-16 06:00:00|14381.17|14301.17|14380.56|14300.56|14381.29|14301.29|14380.56|14300.56|10
1726466410000|2024-09-16 06:00:10|14380.48|14300.48|14378.88|14298.88|14380.48|14300.48|14378.88|14298.88|10
1726466420000|2024-09-16 06:00:20|14378.98|14298.98|14379.89|14299.89|14380.12|14300.12|14378.98|14298.98|9
1726466430000|2024-09-16 06:00:30|14379.69|14299.69|14379.26|14299.26|14379.69|14299.69|14379.15|14299.15|10
1726466440000|2024-09-16 06:00:40|14379.3|14299.3|14378.79|14298.79|14379.38|14299.38|14378.79|14298.79|10
1726466450000|2024-09-16 06:00:50|14378.68|14298.68|14378.17|14298.17|14378.79|14298.79|14378.17|14298.17|9
1726466460000|2024-09-16 06:01:00|14378.16|14298.16|14374.03|14294.03|14378.16|14298.16|14374.03|14294.03|10
1726466470000|2024-09-16 06:01:10|14373.52|14293.52|14372.68|14292.68|14373.52|14293.52|14372.25|14292.25|10
1726466480000|2024-09-16 06:01:20|14372.75|14292.75|14372.96|14292.96|14372.99|14292.99|14372.73|14292.73|7
1726466490000|2024-09-16 06:01:30|14373.18|14293.18|14373.71|14293.71|14373.77|14293.77|14373.18|14293.18|8
1726466500000|2024-09-16 06:01:40|14373.7|14293.7|14374.19|14294.19|14374.42|14294.42|14373.67|14293.67|8
1726466510000|2024-09-16 06:01:50|14374.11|14294.11|14373.53|14293.53|14374.4|14294.4|14373.53|14293.53|9
1726466520000|2024-09-16 06:02:00|14373.66|14293.66|14372.68|14292.68|14373.66|14293.66|14372.68|14292.68|9
1726466530000|2024-09-16 06:02:10|14372.66|14292.66|14372.88|14292.88|14372.88|14292.88|14372.48|14292.48|8
1726466540000|2024-09-16 06:02:20|14372.83|14292.83|14373.12|14293.12|14373.12|14293.12|14372.38|14292.38|10
1726466550000|2024-09-16 06:02:30|14373.33|14293.33|14374.86|14294.86|14374.86|14294.86|14373.21|14293.21|10
1726466560000|2024-09-16 06:02:40|14375.08|14295.08|14375.76|14295.76|14376.21|14296.21|14375.08|14295.08|10
1726466570000|2024-09-16 06:02:50|14375.75|14295.75|14373.64|14293.64|14375.88|14295.88|14373.64|14293.64|9
1726466580000|2024-09-16 06:03:00|14373.42|14293.42|14373.13|14293.13|14373.42|14293.42|14373.02|14293.02|10
1726466590000|2024-09-16 06:03:10|14373.11|14293.11|14373.05|14293.05|14373.38|14293.38|14373.05|14293.05|10
1726466600000|2024-09-16 06:03:20|14372.74|14292.74|14372.48|14292.48|14373.02|14293.02|14372.48|14292.48|10
1726466610000|2024-09-16 06:03:30|14372.24|14292.24|14372.24|14292.24|14372.24|14292.24|14371.97|14291.97|8
1726466620000|2024-09-16 06:03:40|14372.12|14292.12|14371.91|14291.91|14372.14|14292.14|14371.91|14291.91|3
1726466630000|2024-09-16 06:03:50|14371.66|14291.66|14371.59|14291.59|14371.84|14291.84|14371.57|14291.57|10
1726466640000|2024-09-16 06:04:00|14371.62|14291.62|14372.7|14292.7|14372.7|14292.7|14371.45|14291.45|7
1726466650000|2024-09-16 06:04:10|14372.72|14292.72|14373|14293|14373|14293|14372.5|14292.5|8
1726466660000|2024-09-16 06:04:20|14373.02|14293.02|14372.71|14292.71|14373.02|14293.02|14372.4|14292.4|10
1726466670000|2024-09-16 06:04:30|14372.53|14292.53|14372.43|14292.43|14372.65|14292.65|14372.43|14292.43|10
1726466680000|2024-09-16 06:04:40|14372.44|14292.44|14372.63|14292.63|14372.63|14292.63|14372.33|14292.33|5
1726466690000|2024-09-16 06:04:50|14372.65|14292.65|14372.42|14292.42|14372.67|14292.67|14372.42|14292.42|9
1726466700000|2024-09-16 06:05:00|14372.77|14292.77|14372.45|14292.45|14372.88|14292.88|14372.45|14292.45|9
1726466710000|2024-09-16 06:05:10|14372.44|14292.44|14370.86|14290.86|14372.44|14292.44|14370.72|14290.72|10
1726466720000|2024-09-16 06:05:20|14370.91|14290.91|14371.3|14291.3|14371.46|14291.46|14370.91|14290.91|10
1726466730000|2024-09-16 06:05:30|14371.12|14291.12|14371.1|14291.1|14371.12|14291.12|14370.9|14290.9|6
1726466740000|2024-09-16 06:05:40|14371.08|14291.08|14370.73|14290.73|14371.08|14291.08|14370.71|14290.71|3
1726466750000|2024-09-16 06:05:50|14371.17|14291.17|14370.39|14290.39|14371.17|14291.17|14370.39|14290.39|4
1726466760000|2024-09-16 06:06:00|14370.81|14290.81|14370.49|14290.49|14370.88|14290.88|14370.49|14290.49|7
1726466770000|2024-09-16 06:06:10|14370.43|14290.43|14369.35|14289.35|14370.88|14290.88|14369.34|14289.34|10
1726466780000|2024-09-16 06:06:20|14369.41|14289.41|14370.15|14290.15|14370.35|14290.35|14369.41|14289.41|9
1726466790000|2024-09-16 06:06:30|14370.13|14290.13|14370.56|14290.56|14370.61|14290.61|14370.13|14290.13|10
1726466800000|2024-09-16 06:06:40|14370.53|14290.53|14370.27|14290.27|14370.62|14290.62|14370.25|14290.25|8
1726466810000|2024-09-16 06:06:50|14370.22|14290.22|14370.38|14290.38|14370.6|14290.6|14370.22|14290.22|9
1726466820000|2024-09-16 06:07:00|14370.36|14290.36|14372.38|14292.38|14372.38|14292.38|14370.36|14290.36|9
1726466830000|2024-09-16 06:07:10|14372.5|14292.5|14373.62|14293.62|14374.09|14294.09|14372.5|14292.5|10
1726466840000|2024-09-16 06:07:20|14373.56|14293.56|14375.51|14295.51|14375.51|14295.51|14373.54|14293.54|10
1726466850000|2024-09-16 06:07:30|14375.54|14295.54|14374.83|14294.83|14375.54|14295.54|14374.64|14294.64|10
1726466860000|2024-09-16 06:07:40|14374.92|14294.92|14374.79|14294.79|14374.92|14294.92|14374.72|14294.72|10
1726466870000|2024-09-16 06:07:50|14374.65|14294.65|14374.46|14294.46|14374.65|14294.65|14374.46|14294.46|6
1726466880000|2024-09-16 06:08:00|14374.56|14294.56|14374.56|14294.56|14374.56|14294.56|14374.56|14294.56|1
1726466890000|2024-09-16 06:08:10|14374.6|14294.6|14375.96|14295.96|14375.96|14295.96|14374.6|14294.6|8
1726466900000|2024-09-16 06:08:20|14376.2|14296.2|14378.26|14298.26|14378.4|14298.4|14376.19|14296.19|10
1726466910000|2024-09-16 06:08:30|14378.67|14298.67|14382.63|14302.63|14382.74|14302.74|14378.67|14298.67|10
1726466920000|2024-09-16 06:08:40|14382.58|14302.58|14385.21|14305.21|14385.26|14305.26|14382.58|14302.58|10
1726466930000|2024-09-16 06:08:50|14384.87|14304.87|14384.54|14304.54|14384.87|14304.87|14384.54|14304.54|9
1726466940000|2024-09-16 06:09:00|14385.02|14305.02|14384.61|14304.61|14385.02|14305.02|14384.61|14304.61|10
1726466950000|2024-09-16 06:09:10|14385.25|14305.25|14382.79|14302.79|14385.25|14305.25|14382.75|14302.75|9
1726466960000|2024-09-16 06:09:20|14382.8|14302.8|14382.72|14302.72|14382.84|14302.84|14382.61|14302.61|10
1726466970000|2024-09-16 06:09:30|14382.78|14302.78|14382.98|14302.98|14382.98|14302.98|14382.19|14302.19|9
1726466980000|2024-09-16 06:09:40|14383.04|14303.04|14382.75|14302.75|14383.07|14303.07|14382.75|14302.75|7
1726466990000|2024-09-16 06:09:50|14382.76|14302.76|14382.84|14302.84|14382.89|14302.89|14382.68|14302.68|7
1726467000000|2024-09-16 06:10:00|14382.77|14302.77|14383.74|14303.74|14384.04|14304.04|14382.77|14302.77|9
1726467010000|2024-09-16 06:10:10|14383.86|14303.86|14383.57|14303.57|14383.89|14303.89|14383.56|14303.56|5
1726467020000|2024-09-16 06:10:20|14383.53|14303.53|14383.64|14303.64|14383.66|14303.66|14383.46|14303.46|6
1726467030000|2024-09-16 06:10:30|14383.73|14303.73|14383.71|14303.71|14383.84|14303.84|14383.71|14303.71|6
1726467040000|2024-09-16 06:10:40|14383.66|14303.66|14383.23|14303.23|14383.66|14303.66|14382.34|14302.34|10
1726467050000|2024-09-16 06:10:50|14383.91|14303.91|14385.08|14305.08|14385.08|14305.08|14383.43|14303.43|9
1726467060000|2024-09-16 06:11:00|14385.11|14305.11|14385.06|14305.06|14385.37|14305.37|14384.88|14304.88|6
1726467070000|2024-09-16 06:11:10|14384.87|14304.87|14386.47|14306.47|14386.74|14306.74|14384.87|14304.87|7
1726467080000|2024-09-16 06:11:20|14387.65|14307.65|14389.6|14309.6|14389.61|14309.61|14387.65|14307.65|10
1726467090000|2024-09-16 06:11:30|14389.72|14309.72|14393.88|14313.88|14393.88|14313.88|14389.71|14309.71|8
1726467100000|2024-09-16 06:11:40|14394.13|14314.13|14395.51|14315.51|14395.51|14315.51|14394.01|14314.01|10
1726467110000|2024-09-16 06:11:50|14395.57|14315.57|14396.25|14316.25|14396.25|14316.25|14395.57|14315.57|8
1726467120000|2024-09-16 06:12:00|14396.23|14316.23|14398.36|14318.36|14398.36|14318.36|14396.23|14316.23|10
1726467130000|2024-09-16 06:12:10|14398.43|14318.43|14399.59|14319.59|14399.84|14319.84|14398.43|14318.43|10
1726467140000|2024-09-16 06:12:20|14399.18|14319.18|14398.02|14318.02|14399.18|14319.18|14397.94|14317.94|8
1726467150000|2024-09-16 06:12:30|14397.91|14317.91|14397.52|14317.52|14397.91|14317.91|14397.52|14317.52|7
1726467160000|2024-09-16 06:12:40|14397.5|14317.5|14397.36|14317.36|14397.54|14317.54|14397.36|14317.36|5
1726467170000|2024-09-16 06:12:50|14397.53|14317.53|14396.55|14316.55|14397.53|14317.53|14396.55|14316.55|9
1726467180000|2024-09-16 06:13:00|14396.52|14316.52|14397.13|14317.13|14397.13|14317.13|14396.52|14316.52|10
1726467190000|2024-09-16 06:13:10|14396.5|14316.5|14396.71|14316.71|14396.78|14316.78|14396.4|14316.4|8
1726467200000|2024-09-16 06:13:20|14396.77|14316.77|14398.13|14318.13|14398.13|14318.13|14396.64|14316.64|10
1726467210000|2024-09-16 06:13:30|14398.64|14318.64|14401.05|14321.05|14401.05|14321.05|14398.64|14318.64|10
1726467220000|2024-09-16 06:13:40|14401.17|14321.17|14402.27|14322.27|14402.27|14322.27|14400.91|14320.91|8
1726467230000|2024-09-16 06:13:50|14402.19|14322.19|14404|14324|14404|14324|14402.1|14322.1|10
1726467240000|2024-09-16 06:14:00|14404.17|14324.17|14403.97|14323.97|14404.36|14324.36|14403.97|14323.97|9
1726467250000|2024-09-16 06:14:10|14403.98|14323.98|14404.65|14324.65|14404.78|14324.78|14403.98|14323.98|9
1726467260000|2024-09-16 06:14:20|14404.87|14324.87|14405.22|14325.22|14405.22|14325.22|14404.75|14324.75|10
1726467270000|2024-09-16 06:14:30|14405.52|14325.52|14408.59|14328.59|14409.26|14329.26|14405.52|14325.52|10
1726467280000|2024-09-16 06:14:40|14408.36|14328.36|14411.41|14331.41|14411.41|14331.41|14408.36|14328.36|10
1726467290000|2024-09-16 06:14:50|14411.28|14331.28|14410.61|14330.61|14412.15|14332.15|14410.61|14330.61|10
1726467300000|2024-09-16 06:15:00|14410.4|14330.4|14408.81|14328.81|14410.4|14330.4|14408.81|14328.81|9
1726467310000|2024-09-16 06:15:10|14408.31|14328.31|14407.54|14327.54|14408.31|14328.31|14407.54|14327.54|9
1726467320000|2024-09-16 06:15:20|14407.46|14327.46|14408.84|14328.84|14408.84|14328.84|14407.46|14327.46|8
1726467330000|2024-09-16 06:15:30|14408.93|14328.93|14408.36|14328.36|14408.93|14328.93|14408.36|14328.36|9
1726467340000|2024-09-16 06:15:40|14408.94|14328.94|14408.34|14328.34|14408.94|14328.94|14408.3|14328.3|9
1726467350000|2024-09-16 06:15:50|14408.64|14328.64|14409.98|14329.98|14409.98|14329.98|14408.64|14328.64|10
1726467360000|2024-09-16 06:16:00|14409.91|14329.91|14409.77|14329.77|14409.93|14329.93|14409.77|14329.77|9
1726467370000|2024-09-16 06:16:10|14409.72|14329.72|14409.06|14329.06|14409.81|14329.81|14409.06|14329.06|9
1726467380000|2024-09-16 06:16:20|14408.97|14328.97|14410.33|14330.33|14410.35|14330.35|14408.29|14328.29|10
1726467390000|2024-09-16 06:16:30|14410.35|14330.35|14409.35|14329.35|14410.49|14330.49|14409.35|14329.35|9
1726467400000|2024-09-16 06:16:40|14409.33|14329.33|14406.93|14326.93|14409.33|14329.33|14406.93|14326.93|9
1726467410000|2024-09-16 06:16:50|14406.66|14326.66|14404.32|14324.32|14406.95|14326.95|14403.72|14323.72|10
1726467420000|2024-09-16 06:17:00|14403.13|14323.13|14403.18|14323.18|14403.18|14323.18|14402.13|14322.13|10
1726467430000|2024-09-16 06:17:10|14403.31|14323.31|14407.51|14327.51|14407.51|14327.51|14403.31|14323.31|9
1726467440000|2024-09-16 06:17:20|14407.9|14327.9|14409.53|14329.53|14409.53|14329.53|14407.9|14327.9|10
1726467450000|2024-09-16 06:17:30|14409.33|14329.33|14412.32|14332.32|14412.32|14332.32|14409.33|14329.33|10
1726467460000|2024-09-16 06:17:40|14412.41|14332.41|14414.35|14334.35|14414.35|14334.35|14412.33|14332.33|10
1726467470000|2024-09-16 06:17:50|14414.44|14334.44|14415.32|14335.32|14415.32|14335.32|14414.43|14334.43|10
1726467480000|2024-09-16 06:18:00|14415.43|14335.43|14416.58|14336.58|14416.58|14336.58|14415.43|14335.43|10
1726467490000|2024-09-16 06:18:10|14416.37|14336.37|14417.19|14337.19|14417.19|14337.19|14416.37|14336.37|9
1726467500000|2024-09-16 06:18:20|14417.08|14337.08|14417.05|14337.05|14417.68|14337.68|14416.72|14336.72|10
1726467510000|2024-09-16 06:18:30|14417.04|14337.04|14416.9|14336.9|14417.04|14337.04|14416.87|14336.87|8
1726467520000|2024-09-16 06:18:40|14416.89|14336.89|14415.73|14335.73|14416.89|14336.89|14415.73|14335.73|9
1726467530000|2024-09-16 06:18:50|14414.31|14334.31|14412.15|14332.15|14414.31|14334.31|14411.85|14331.85|10
1726467540000|2024-09-16 06:19:00|14412.05|14332.05|14411.93|14331.93|14412.99|14332.99|14411.61|14331.61|9
1726467550000|2024-09-16 06:19:10|14410.15|14330.15|14408.33|14328.33|14410.15|14330.15|14407.35|14327.35|10
1726467560000|2024-09-16 06:19:20|14408.08|14328.08|14408.19|14328.19|14408.39|14328.39|14407.94|14327.94|10
1726467570000|2024-09-16 06:19:30|14408.13|14328.13|14408.33|14328.33|14408.66|14328.66|14408.13|14328.13|10
1726467580000|2024-09-16 06:19:40|14408.13|14328.13|14406.49|14326.49|14408.13|14328.13|14406.49|14326.49|10
1726467590000|2024-09-16 06:19:50|14406.43|14326.43|14405.66|14325.66|14406.43|14326.43|14405.66|14325.66|9
1726467600000|2024-09-16 06:20:00|14405.65|14325.65|14405.61|14325.61|14405.75|14325.75|14404.97|14324.97|9
1726467610000|2024-09-16 06:20:10|14405.6|14325.6|14405.36|14325.36|14405.63|14325.63|14404.87|14324.87|10
1726467620000|2024-09-16 06:20:20|14405.21|14325.21|14403.49|14323.49|14405.21|14325.21|14403.49|14323.49|9
1726467630000|2024-09-16 06:20:30|14403.46|14323.46|14402.85|14322.85|14403.67|14323.67|14402.85|14322.85|9
1726467640000|2024-09-16 06:20:40|14402.82|14322.82|14401.62|14321.62|14402.82|14322.82|14401.62|14321.62|9
1726467650000|2024-09-16 06:20:50|14401.6|14321.6|14400.81|14320.81|14401.6|14321.6|14400.78|14320.78|10
1726467660000|2024-09-16 06:21:00|14400.75|14320.75|14400.61|14320.61|14400.79|14320.79|14400.48|14320.48|8
1726467670000|2024-09-16 06:21:10|14400.92|14320.92|14401.24|14321.24|14401.4|14321.4|14400.59|14320.59|10
1726467680000|2024-09-16 06:21:20|14401.36|14321.36|14398.57|14318.57|14401.36|14321.36|14398.57|14318.57|9
1726467690000|2024-09-16 06:21:30|14398.39|14318.39|14397.26|14317.26|14398.75|14318.75|14397.26|14317.26|9
1726467700000|2024-09-16 06:21:40|14397.33|14317.33|14396.56|14316.56|14397.33|14317.33|14396.27|14316.27|10
1726467710000|2024-09-16 06:21:50|14396.49|14316.49|14395.46|14315.46|14396.49|14316.49|14395.38|14315.38|10
1726467720000|2024-09-16 06:22:00|14395.83|14315.83|14396.11|14316.11|14396.17|14316.17|14395.83|14315.83|10
1726467730000|2024-09-16 06:22:10|14396.08|14316.08|14395.98|14315.98|14396.08|14316.08|14395.76|14315.76|9
1726467740000|2024-09-16 06:22:20|14395.94|14315.94|14395.15|14315.15|14395.94|14315.94|14395.06|14315.06|10
1726467750000|2024-09-16 06:22:30|14395.06|14315.06|14392.98|14312.98|14395.06|14315.06|14392.98|14312.98|10
1726467760000|2024-09-16 06:22:40|14392.9|14312.9|14392.62|14312.62|14392.9|14312.9|14392.47|14312.47|10
1726467770000|2024-09-16 06:22:50|14392.65|14312.65|14392.78|14312.78|14392.79|14312.79|14392.51|14312.51|9
1726467780000|2024-09-16 06:23:00|14392.82|14312.82|14390.33|14310.33|14392.82|14312.82|14390.33|14310.33|9
1726467790000|2024-09-16 06:23:10|14390.69|14310.69|14389.35|14309.35|14390.69|14310.69|14389.33|14309.33|8
1726467800000|2024-09-16 06:23:20|14389.39|14309.39|14387.46|14307.46|14389.39|14309.39|14387.02|14307.02|10
1726467810000|2024-09-16 06:23:30|14387.6|14307.6|14387.79|14307.79|14388.3|14308.3|14387.6|14307.6|9
1726467820000|2024-09-16 06:23:40|14387.6|14307.6|14387.81|14307.81|14387.81|14307.81|14387.53|14307.53|8
1726467830000|2024-09-16 06:23:50|14387.83|14307.83|14387.51|14307.51|14387.83|14307.83|14387.51|14307.51|7
1726467840000|2024-09-16 06:24:00|14387.53|14307.53|14387.95|14307.95|14387.95|14307.95|14387.13|14307.13|8
1726467850000|2024-09-16 06:24:10|14388.16|14308.16|14388.91|14308.91|14388.91|14308.91|14387.65|14307.65|9
1726467860000|2024-09-16 06:24:20|14388.95|14308.95|14390.31|14310.31|14390.34|14310.34|14388.95|14308.95|8
1726467870000|2024-09-16 06:24:30|14390.15|14310.15|14390.19|14310.19|14390.19|14310.19|14389.86|14309.86|9
1726467880000|2024-09-16 06:24:40|14390|14310|14391.44|14311.44|14391.44|14311.44|14389.81|14309.81|8
1726467890000|2024-09-16 06:24:50|14391.61|14311.61|14393.73|14313.73|14393.73|14313.73|14391.47|14311.47|10
1726467900000|2024-09-16 06:25:00|14394.26|14314.26|14391.75|14311.75|14394.31|14314.31|14391.75|14311.75|10
1726467910000|2024-09-16 06:25:10|14391.33|14311.33|14391.15|14311.15|14391.51|14311.51|14391.15|14311.15|10
1726467920000|2024-09-16 06:25:20|14391.03|14311.03|14390.49|14310.49|14391.03|14311.03|14390.49|14310.49|6
1726467930000|2024-09-16 06:25:30|14390.03|14310.03|14389.47|14309.47|14390.03|14310.03|14389.4|14309.4|8
1726467940000|2024-09-16 06:25:40|14389.3|14309.3|14389.69|14309.69|14389.69|14309.69|14388.94|14308.94|10
1726467950000|2024-09-16 06:25:50|14390.09|14310.09|14390.14|14310.14|14390.15|14310.15|14389.99|14309.99|9
1726467960000|2024-09-16 06:26:00|14390.16|14310.16|14390.17|14310.17|14390.2|14310.2|14390.16|14310.16|8
1726467970000|2024-09-16 06:26:10|14390.02|14310.02|14390.11|14310.11|14390.11|14310.11|14390.02|14310.02|5
1726467980000|2024-09-16 06:26:20|14390.33|14310.33|14391.11|14311.11|14391.11|14311.11|14390.3|14310.3|9
1726467990000|2024-09-16 06:26:30|14391.12|14311.12|14391.83|14311.83|14391.83|14311.83|14391.12|14311.12|9
1726468000000|2024-09-16 06:26:40|14392.05|14312.05|14392.31|14312.31|14392.31|14312.31|14392.05|14312.05|7
1726468010000|2024-09-16 06:26:50|14392.56|14312.56|14391.69|14311.69|14392.56|14312.56|14391.69|14311.69|8
1726468020000|2024-09-16 06:27:00|14392.09|14312.09|14391.83|14311.83|14392.3|14312.3|14391.83|14311.83|9
1726468030000|2024-09-16 06:27:10|14391.35|14311.35|14391.52|14311.52|14391.52|14311.52|14391.31|14311.31|7
1726468040000|2024-09-16 06:27:20|14391.58|14311.58|14391.7|14311.7|14391.7|14311.7|14391.58|14311.58|4
1726468050000|2024-09-16 06:27:30|14391.85|14311.85|14392.62|14312.62|14392.62|14312.62|14391.85|14311.85|9
1726468060000|2024-09-16 06:27:40|14392.66|14312.66|14392.73|14312.73|14392.77|14312.77|14392.66|14312.66|9
1726468070000|2024-09-16 06:27:50|14392.64|14312.64|14392.83|14312.83|14393.08|14313.08|14392.59|14312.59|9
1726468080000|2024-09-16 06:28:00|14392.76|14312.76|14391.59|14311.59|14392.76|14312.76|14391.59|14311.59|8
1726468090000|2024-09-16 06:28:10|14391.44|14311.44|14391.48|14311.48|14391.48|14311.48|14391.4|14311.4|5
1726468100000|2024-09-16 06:28:20|14391.59|14311.59|14391.38|14311.38|14391.7|14311.7|14391.38|14311.38|9
1726468110000|2024-09-16 06:28:30|14391.35|14311.35|14391.35|14311.35|14391.46|14311.46|14391.33|14311.33|7
1726468120000|2024-09-16 06:28:40|14391.41|14311.41|14391.11|14311.11|14391.41|14311.41|14390.99|14310.99|9
1726468130000|2024-09-16 06:28:50|14391.09|14311.09|14391.23|14311.23|14391.23|14311.23|14391.09|14311.09|4
1726468140000|2024-09-16 06:29:00|14390.95|14310.95|14390.84|14310.84|14390.95|14310.95|14390.46|14310.46|8
1726468150000|2024-09-16 06:29:10|14390.78|14310.78|14390.96|14310.96|14390.96|14310.96|14390.72|14310.72|6
1726468160000|2024-09-16 06:29:20|14391.06|14311.06|14390.47|14310.47|14391.06|14311.06|14390.07|14310.07|10
1726468170000|2024-09-16 06:29:30|14390.45|14310.45|14388.51|14308.51|14390.48|14310.48|14388.51|14308.51|8
1726468180000|2024-09-16 06:29:40|14388.48|14308.48|14389.35|14309.35|14390.15|14310.15|14388.41|14308.41|9
1726468190000|2024-09-16 06:29:50|14389.09|14309.09|14388.71|14308.71|14389.09|14309.09|14388.54|14308.54|10
1726468200000|2024-09-16 06:30:00|14388.79|14308.79|14388.29|14308.29|14388.92|14308.92|14388.29|14308.29|9
1726468210000|2024-09-16 06:30:10|14388.3|14308.3|14387.76|14307.76|14388.31|14308.31|14387.76|14307.76|8
1726468220000|2024-09-16 06:30:20|14387.79|14307.79|14386.05|14306.05|14387.79|14307.79|14386.05|14306.05|10
1726468230000|2024-09-16 06:30:30|14386.03|14306.03|14388.08|14308.08|14388.08|14308.08|14386.03|14306.03|10
1726468240000|2024-09-16 06:30:40|14388.33|14308.33|14389.58|14309.58|14389.58|14309.58|14388.33|14308.33|10
1726468250000|2024-09-16 06:30:50|14389.67|14309.67|14389.31|14309.31|14389.77|14309.77|14389.31|14309.31|10
1726468260000|2024-09-16 06:31:00|14389.22|14309.22|14389.17|14309.17|14389.34|14309.34|14389.15|14309.15|7
1726468270000|2024-09-16 06:31:10|14388.74|14308.74|14387.95|14307.95|14388.74|14308.74|14387|14307|9
1726468280000|2024-09-16 06:31:20|14388.01|14308.01|14386.58|14306.58|14388.1|14308.1|14386.58|14306.58|9
1726468290000|2024-09-16 06:31:30|14386.48|14306.48|14385.87|14305.87|14386.48|14306.48|14385.87|14305.87|9
1726468300000|2024-09-16 06:31:40|14385.88|14305.88|14384.78|14304.78|14385.88|14305.88|14384.78|14304.78|8
1726468310000|2024-09-16 06:31:50|14384.17|14304.17|14383.3|14303.3|14384.17|14304.17|14383.3|14303.3|7
1726468320000|2024-09-16 06:32:00|14383.18|14303.18|14382.99|14302.99|14383.18|14303.18|14382.94|14302.94|10
1726468330000|2024-09-16 06:32:10|14382.49|14302.49|14380.43|14300.43|14382.49|14302.49|14379.83|14299.83|8
1726468340000|2024-09-16 06:32:20|14380.37|14300.37|14380.8|14300.8|14380.86|14300.86|14380.27|14300.27|10
1726468350000|2024-09-16 06:32:30|14380.84|14300.84|14380.65|14300.65|14380.91|14300.91|14380.62|14300.62|9
1726468360000|2024-09-16 06:32:40|14380.64|14300.64|14380.38|14300.38|14380.64|14300.64|14380.27|14300.27|10
1726468370000|2024-09-16 06:32:50|14380.29|14300.29|14379.86|14299.86|14380.29|14300.29|14379.79|14299.79|10
1726468380000|2024-09-16 06:33:00|14379.89|14299.89|14377.4|14297.4|14379.89|14299.89|14377.4|14297.4|10
1726468390000|2024-09-16 06:33:10|14377.31|14297.31|14377.31|14297.31|14377.4|14297.4|14377.29|14297.29|9
1726468400000|2024-09-16 06:33:20|14377.3|14297.3|14377.83|14297.83|14377.83|14297.83|14377.3|14297.3|8
1726468410000|2024-09-16 06:33:30|14377.81|14297.81|14378.11|14298.11|14378.3|14298.3|14377.81|14297.81|10
1726468420000|2024-09-16 06:33:40|14378.1|14298.1|14377.47|14297.47|14378.1|14298.1|14377.47|14297.47|10
1726468430000|2024-09-16 06:33:50|14377.7|14297.7|14378.17|14298.17|14378.17|14298.17|14377.7|14297.7|9
1726468440000|2024-09-16 06:34:00|14378.23|14298.23|14378.63|14298.63|14378.83|14298.83|14378.19|14298.19|9
1726468450000|2024-09-16 06:34:10|14378.45|14298.45|14379.84|14299.84|14379.84|14299.84|14378.08|14298.08|10
1726468460000|2024-09-16 06:34:20|14379.81|14299.81|14379.76|14299.76|14379.93|14299.93|14379.75|14299.75|9
1726468470000|2024-09-16 06:34:30|14379.75|14299.75|14380.16|14300.16|14380.16|14300.16|14379.75|14299.75|6
1726468480000|2024-09-16 06:34:40|14380.18|14300.18|14379.8|14299.8|14380.24|14300.24|14379.8|14299.8|8
1726468490000|2024-09-16 06:34:50|14379.78|14299.78|14379.77|14299.77|14379.79|14299.79|14379.77|14299.77|3
1726468500000|2024-09-16 06:35:00|14379.8|14299.8|14380.41|14300.41|14380.41|14300.41|14379.72|14299.72|9
1726468510000|2024-09-16 06:35:10|14380.38|14300.38|14379.58|14299.58|14380.38|14300.38|14379.58|14299.58|10
1726468520000|2024-09-16 06:35:20|14379.56|14299.56|14379.09|14299.09|14379.62|14299.62|14378.92|14298.92|10
1726468530000|2024-09-16 06:35:30|14378.76|14298.76|14379.37|14299.37|14379.37|14299.37|14378.17|14298.17|9
1726468540000|2024-09-16 06:35:40|14379.38|14299.38|14378.78|14298.78|14379.38|14299.38|14378.78|14298.78|9
1726468550000|2024-09-16 06:35:50|14378.76|14298.76|14379.14|14299.14|14379.14|14299.14|14378.63|14298.63|6
1726468560000|2024-09-16 06:36:00|14379.63|14299.63|14379.89|14299.89|14379.89|14299.89|14379.4|14299.4|8
1726468570000|2024-09-16 06:36:10|14379.97|14299.97|14379.77|14299.77|14380.68|14300.68|14379.77|14299.77|10
1726468580000|2024-09-16 06:36:20|14379.79|14299.79|14379.58|14299.58|14379.94|14299.94|14379.46|14299.46|9
1726468590000|2024-09-16 06:36:30|14379.76|14299.76|14379.04|14299.04|14379.89|14299.89|14379.04|14299.04|10
1726468600000|2024-09-16 06:36:40|14378.82|14298.82|14378.19|14298.19|14378.85|14298.85|14378.19|14298.19|7
1726468610000|2024-09-16 06:36:50|14378.11|14298.11|14378.31|14298.31|14378.45|14298.45|14378.11|14298.11|9
1726468620000|2024-09-16 06:37:00|14378.29|14298.29|14378.29|14298.29|14378.36|14298.36|14378|14298|10
1726468630000|2024-09-16 06:37:10|14378.4|14298.4|14379.18|14299.18|14379.32|14299.32|14378.4|14298.4|10
1726468640000|2024-09-16 06:37:20|14379.12|14299.12|14379.11|14299.11|14379.12|14299.12|14379|14299|7
1726468650000|2024-09-16 06:37:30|14379.18|14299.18|14379.93|14299.93|14379.96|14299.96|14379.04|14299.04|10
1726468660000|2024-09-16 06:37:40|14379.84|14299.84|14379.18|14299.18|14380.45|14300.45|14378.97|14298.97|10
1726468670000|2024-09-16 06:37:50|14379.17|14299.17|14378.69|14298.69|14379.17|14299.17|14378.69|14298.69|10
1726468680000|2024-09-16 06:38:00|14378.64|14298.64|14377.77|14297.77|14378.64|14298.64|14377.77|14297.77|10
1726468690000|2024-09-16 06:38:10|14377.9|14297.9|14378.07|14298.07|14378.07|14298.07|14377.52|14297.52|10
1726468700000|2024-09-16 06:38:20|14378.15|14298.15|14379.26|14299.26|14379.5|14299.5|14378.15|14298.15|8
1726468710000|2024-09-16 06:38:30|14379.25|14299.25|14378.42|14298.42|14379.25|14299.25|14378.42|14298.42|9
1726468720000|2024-09-16 06:38:40|14378.29|14298.29|14377.27|14297.27|14378.29|14298.29|14377.27|14297.27|10
1726468730000|2024-09-16 06:38:50|14377.26|14297.26|14376.7|14296.7|14377.26|14297.26|14376.7|14296.7|9
1726468740000|2024-09-16 06:39:00|14376.74|14296.74|14375.99|14295.99|14376.92|14296.92|14375.79|14295.79|9
1726468750000|2024-09-16 06:39:10|14375.91|14295.91|14375.39|14295.39|14375.91|14295.91|14375.39|14295.39|10
1726468760000|2024-09-16 06:39:20|14374.81|14294.81|14373.35|14293.35|14374.81|14294.81|14372.76|14292.76|10
1726468770000|2024-09-16 06:39:30|14373.39|14293.39|14373.62|14293.62|14373.62|14293.62|14373.36|14293.36|8
1726468780000|2024-09-16 06:39:40|14373.66|14293.66|14374.75|14294.75|14374.87|14294.87|14373.66|14293.66|10
1726468790000|2024-09-16 06:39:50|14374.68|14294.68|14373.5|14293.5|14374.68|14294.68|14373.5|14293.5|9
1726468800000|2024-09-16 06:40:00|14373.63|14293.63|14375.61|14295.61|14375.68|14295.68|14373.63|14293.63|9
1726468810000|2024-09-16 06:40:10|14375.4|14295.4|14373.44|14293.44|14375.4|14295.4|14373.44|14293.44|10
1726468820000|2024-09-16 06:40:20|14373.36|14293.36|14376.31|14296.31|14376.31|14296.31|14373.23|14293.23|10
1726468830000|2024-09-16 06:40:30|14376.46|14296.46|14375.1|14295.1|14376.87|14296.87|14375.1|14295.1|10
1726468840000|2024-09-16 06:40:40|14375.01|14295.01|14374.94|14294.94|14375.01|14295.01|14374.84|14294.84|7
1726468850000|2024-09-16 06:40:50|14375.03|14295.03|14375.73|14295.73|14375.73|14295.73|14374.79|14294.79|7
1726468860000|2024-09-16 06:41:00|14376.2|14296.2|14375.25|14295.25|14377.62|14297.62|14375.25|14295.25|10
1726468870000|2024-09-16 06:41:10|14374.92|14294.92|14372.98|14292.98|14374.92|14294.92|14372.98|14292.98|10
1726468880000|2024-09-16 06:41:20|14372.88|14292.88|14371.88|14291.88|14372.88|14292.88|14371.86|14291.86|8
1726468890000|2024-09-16 06:41:30|14371.75|14291.75|14371.41|14291.41|14371.92|14291.92|14371.39|14291.39|8
1726468900000|2024-09-16 06:41:40|14371.42|14291.42|14370.61|14290.61|14371.44|14291.44|14370.61|14290.61|9
1726468910000|2024-09-16 06:41:50|14370.57|14290.57|14371.23|14291.23|14371.23|14291.23|14369.82|14289.82|10
1726468920000|2024-09-16 06:42:00|14371.37|14291.37|14371.56|14291.56|14371.56|14291.56|14371.35|14291.35|9
1726468930000|2024-09-16 06:42:10|14371.55|14291.55|14370.58|14290.58|14372.16|14292.16|14370.58|14290.58|10
1726468940000|2024-09-16 06:42:20|14370.5|14290.5|14369.81|14289.81|14370.5|14290.5|14369.81|14289.81|9
1726468950000|2024-09-16 06:42:30|14369.8|14289.8|14369.49|14289.49|14369.8|14289.8|14369.49|14289.49|8
1726468960000|2024-09-16 06:42:40|14369.48|14289.48|14369.77|14289.77|14370|14290|14369.48|14289.48|9
1726468970000|2024-09-16 06:42:50|14369.75|14289.75|14369.85|14289.85|14369.86|14289.86|14369.74|14289.74|5
1726468980000|2024-09-16 06:43:00|14369.86|14289.86|14371.4|14291.4|14371.4|14291.4|14369.67|14289.67|9
1726468990000|2024-09-16 06:43:10|14371.21|14291.21|14371.7|14291.7|14371.7|14291.7|14371.06|14291.06|10
1726469000000|2024-09-16 06:43:20|14371.73|14291.73|14371.38|14291.38|14371.73|14291.73|14371.36|14291.36|10
1726469010000|2024-09-16 06:43:30|14371.35|14291.35|14371.47|14291.47|14371.47|14291.47|14371.26|14291.26|10
1726469020000|2024-09-16 06:43:40|14371.33|14291.33|14371.31|14291.31|14371.34|14291.34|14371.31|14291.31|4
1726469030000|2024-09-16 06:43:50|14371.38|14291.38|14371|14291|14371.38|14291.38|14371|14291|7
1726469040000|2024-09-16 06:44:00|14371.02|14291.02|14369.83|14289.83|14371.02|14291.02|14369.83|14289.83|6
1726469050000|2024-09-16 06:44:10|14370.04|14290.04|14370.99|14290.99|14371.08|14291.08|14369.92|14289.92|10
1726469060000|2024-09-16 06:44:20|14370.92|14290.92|14370.88|14290.88|14371.19|14291.19|14370.87|14290.87|9
1726469070000|2024-09-16 06:44:30|14370.85|14290.85|14370.59|14290.59|14370.93|14290.93|14370.59|14290.59|9
1726469080000|2024-09-16 06:44:40|14370.61|14290.61|14370.66|14290.66|14370.78|14290.78|14370.61|14290.61|8
1726469090000|2024-09-16 06:44:50|14370.74|14290.74|14370.8|14290.8|14370.9|14290.9|14370.74|14290.74|6
1726469100000|2024-09-16 06:45:00|14368.73|14288.73|14368.13|14288.13|14368.73|14288.73|14368.13|14288.13|8
1726469110000|2024-09-16 06:45:10|14368.12|14288.12|14367.22|14287.22|14368.12|14288.12|14366.92|14286.92|10
1726469120000|2024-09-16 06:45:20|14367.2|14287.2|14366.65|14286.65|14367.2|14287.2|14366.65|14286.65|8
1726469130000|2024-09-16 06:45:30|14366.74|14286.74|14365.61|14285.61|14366.78|14286.78|14365.48|14285.48|7
1726469140000|2024-09-16 06:45:40|14365.21|14285.21|14364.94|14284.94|14365.55|14285.55|14364.94|14284.94|8
1726469150000|2024-09-16 06:45:50|14365.02|14285.02|14364.6|14284.6|14365.02|14285.02|14364.45|14284.45|10
1726469160000|2024-09-16 06:46:00|14364.64|14284.64|14364.43|14284.43|14365.07|14285.07|14364.43|14284.43|10
1726469170000|2024-09-16 06:46:10|14364.41|14284.41|14365.13|14285.13|14365.13|14285.13|14364.41|14284.41|7
1726469180000|2024-09-16 06:46:20|14365|14285|14365.16|14285.16|14365.18|14285.18|14364.88|14284.88|10
1726469190000|2024-09-16 06:46:30|14365.19|14285.19|14370.02|14290.02|14370.02|14290.02|14365.19|14285.19|10
1726469200000|2024-09-16 06:46:40|14370.1|14290.1|14369.17|14289.17|14370.1|14290.1|14369.17|14289.17|9
1726469210000|2024-09-16 06:46:50|14368.88|14288.88|14367.96|14287.96|14368.88|14288.88|14367.86|14287.86|9
1726469220000|2024-09-16 06:47:00|14367.77|14287.77|14366.61|14286.61|14367.77|14287.77|14366.48|14286.48|10
1726469230000|2024-09-16 06:47:10|14366.25|14286.25|14365.07|14285.07|14366.25|14286.25|14365.07|14285.07|10
1726469240000|2024-09-16 06:47:20|14364.97|14284.97|14364.03|14284.03|14364.97|14284.97|14364.03|14284.03|10
1726469250000|2024-09-16 06:47:30|14363.9|14283.9|14363.57|14283.57|14363.9|14283.9|14363.53|14283.53|9
1726469260000|2024-09-16 06:47:40|14363.24|14283.24|14363.44|14283.44|14363.5|14283.5|14362.98|14282.98|9
1726469270000|2024-09-16 06:47:50|14363.51|14283.51|14364.13|14284.13|14364.13|14284.13|14363.5|14283.5|10
1726469280000|2024-09-16 06:48:00|14364.14|14284.14|14363.68|14283.68|14364.14|14284.14|14363.6|14283.6|8
1726469290000|2024-09-16 06:48:10|14363.87|14283.87|14364.35|14284.35|14364.36|14284.36|14363.86|14283.86|7
1726469300000|2024-09-16 06:48:20|14364.34|14284.34|14364.5|14284.5|14364.5|14284.5|14364.34|14284.34|7
1726469310000|2024-09-16 06:48:30|14364.55|14284.55|14364.8|14284.8|14364.8|14284.8|14364.52|14284.52|8
1726469320000|2024-09-16 06:48:40|14365.17|14285.17|14365.36|14285.36|14365.36|14285.36|14364.56|14284.56|10
1726469330000|2024-09-16 06:48:50|14365.38|14285.38|14364.73|14284.73|14365.42|14285.42|14364.26|14284.26|9
1726469340000|2024-09-16 06:49:00|14364.74|14284.74|14364.22|14284.22|14365.2|14285.2|14364.22|14284.22|10
1726469350000|2024-09-16 06:49:10|14364.17|14284.17|14363.64|14283.64|14364.17|14284.17|14363.62|14283.62|9
1726469360000|2024-09-16 06:49:20|14363.85|14283.85|14364.25|14284.25|14364.25|14284.25|14363.85|14283.85|9
1726469370000|2024-09-16 06:49:30|14364.02|14284.02|14364.14|14284.14|14364.27|14284.27|14363.93|14283.93|10
1726469380000|2024-09-16 06:49:40|14364.44|14284.44|14364.77|14284.77|14364.78|14284.78|14364.43|14284.43|10
1726469390000|2024-09-16 06:49:50|14364.79|14284.79|14364.07|14284.07|14364.79|14284.79|14364.07|14284.07|10
1726469400000|2024-09-16 06:50:00|14363.94|14283.94|14363.68|14283.68|14363.94|14283.94|14363.34|14283.34|10
1726469410000|2024-09-16 06:50:10|14363.58|14283.58|14363.74|14283.74|14363.74|14283.74|14363.34|14283.34|8
1726469420000|2024-09-16 06:50:20|14363.75|14283.75|14364.75|14284.75|14364.75|14284.75|14363.75|14283.75|10
1726469430000|2024-09-16 06:50:30|14365.06|14285.06|14365.04|14285.04|14365.25|14285.25|14365.04|14285.04|10
1726469440000|2024-09-16 06:50:40|14365.05|14285.05|14364.96|14284.96|14365.09|14285.09|14364.91|14284.91|10
1726469450000|2024-09-16 06:50:50|14364.97|14284.97|14364.71|14284.71|14364.97|14284.97|14364.71|14284.71|9
1726469460000|2024-09-16 06:51:00|14364.27|14284.27|14363.29|14283.29|14364.27|14284.27|14363.29|14283.29|8
1726469470000|2024-09-16 06:51:10|14363.03|14283.03|14362.59|14282.59|14363.03|14283.03|14362.18|14282.18|10
1726469480000|2024-09-16 06:51:20|14362.19|14282.19|14361.67|14281.67|14362.2|14282.2|14361.48|14281.48|9
1726469490000|2024-09-16 06:51:30|14361.56|14281.56|14361.95|14281.95|14361.95|14281.95|14361.45|14281.45|9
1726469500000|2024-09-16 06:51:40|14362.06|14282.06|14362.26|14282.26|14362.61|14282.61|14362.06|14282.06|7
1726469510000|2024-09-16 06:51:50|14362.29|14282.29|14362|14282|14362.35|14282.35|14361.76|14281.76|9
1726469520000|2024-09-16 06:52:00|14362.02|14282.02|14362.49|14282.49|14362.64|14282.64|14362.02|14282.02|8
1726469530000|2024-09-16 06:52:10|14362.42|14282.42|14362.91|14282.91|14362.92|14282.92|14362.42|14282.42|9
1726469540000|2024-09-16 06:52:20|14363.41|14283.41|14362.69|14282.69|14363.41|14283.41|14362.69|14282.69|10
1726469550000|2024-09-16 06:52:30|14362.64|14282.64|14362.6|14282.6|14362.64|14282.64|14362.59|14282.59|6
1726469560000|2024-09-16 06:52:40|14362.59|14282.59|14362.05|14282.05|14362.59|14282.59|14362.05|14282.05|8
1726469570000|2024-09-16 06:52:50|14362.25|14282.25|14362.7|14282.7|14362.7|14282.7|14362.02|14282.02|5
1726469580000|2024-09-16 06:53:00|14362.71|14282.71|14362.68|14282.68|14362.75|14282.75|14362.64|14282.64|7
1726469590000|2024-09-16 06:53:10|14362.69|14282.69|14363.08|14283.08|14363.08|14283.08|14362.45|14282.45|10
1726469600000|2024-09-16 06:53:20|14363.12|14283.12|14363.31|14283.31|14363.59|14283.59|14362.89|14282.89|10
1726469610000|2024-09-16 06:53:30|14363.35|14283.35|14362.13|14282.13|14363.39|14283.39|14362.13|14282.13|8
1726469620000|2024-09-16 06:53:40|14362.02|14282.02|14361.76|14281.76|14362.16|14282.16|14361.75|14281.75|9
1726469630000|2024-09-16 06:53:50|14362.13|14282.13|14362.94|14282.94|14362.94|14282.94|14362.02|14282.02|8
1726469640000|2024-09-16 06:54:00|14362.96|14282.96|14363.16|14283.16|14363.18|14283.18|14362.75|14282.75|10
1726469650000|2024-09-16 06:54:10|14363.15|14283.15|14362.87|14282.87|14363.34|14283.34|14362.87|14282.87|10
1726469660000|2024-09-16 06:54:20|14362.68|14282.68|14362.69|14282.69|14362.77|14282.77|14362.52|14282.52|10
1726469670000|2024-09-16 06:54:30|14362.7|14282.7|14362.2|14282.2|14362.7|14282.7|14362.2|14282.2|9
1726469680000|2024-09-16 06:54:40|14362.18|14282.18|14361.93|14281.93|14362.18|14282.18|14361.93|14281.93|6
1726469690000|2024-09-16 06:54:50|14361.94|14281.94|14361.96|14281.96|14362.02|14282.02|14361.94|14281.94|6
1726469700000|2024-09-16 06:55:00|14362.23|14282.23|14361.8|14281.8|14362.23|14282.23|14361.79|14281.79|8
1726469710000|2024-09-16 06:55:10|14362.04|14282.04|14362.37|14282.37|14362.52|14282.52|14362.04|14282.04|10
1726469720000|2024-09-16 06:55:20|14361.56|14281.56|14362.66|14282.66|14362.69|14282.69|14361.56|14281.56|10
1726469730000|2024-09-16 06:55:30|14363|14283|14363.93|14283.93|14364.23|14284.23|14363|14283|9
1726469740000|2024-09-16 06:55:40|14364.22|14284.22|14364.18|14284.18|14364.33|14284.33|14363.82|14283.82|9
1726469750000|2024-09-16 06:55:50|14364.1|14284.1|14364.51|14284.51|14364.51|14284.51|14364.05|14284.05|6
1726469760000|2024-09-16 06:56:00|14364.52|14284.52|14362.51|14282.51|14364.52|14284.52|14362.51|14282.51|9
1726469770000|2024-09-16 06:56:10|14362.45|14282.45|14362.88|14282.88|14362.88|14282.88|14362.42|14282.42|9
1726469780000|2024-09-16 06:56:20|14363.88|14283.88|14365.91|14285.91|14366.64|14286.64|14363.88|14283.88|10
1726469790000|2024-09-16 06:56:30|14365.82|14285.82|14366.46|14286.46|14366.46|14286.46|14365.78|14285.78|10
1726469800000|2024-09-16 06:56:40|14366.53|14286.53|14365.97|14285.97|14366.53|14286.53|14365.87|14285.87|8
1726469810000|2024-09-16 06:56:50|14366.04|14286.04|14367.11|14287.11|14367.11|14287.11|14366.04|14286.04|9
1726469820000|2024-09-16 06:57:00|14367.17|14287.17|14366.02|14286.02|14367.46|14287.46|14366.02|14286.02|10
1726469830000|2024-09-16 06:57:10|14365.9|14285.9|14365.24|14285.24|14365.98|14285.98|14365.2|14285.2|10
1726469840000|2024-09-16 06:57:20|14365.16|14285.16|14363.84|14283.84|14365.45|14285.45|14363.84|14283.84|10
1726469850000|2024-09-16 06:57:30|14363.85|14283.85|14363.76|14283.76|14364.05|14284.05|14363.72|14283.72|9
1726469860000|2024-09-16 06:57:40|14363.91|14283.91|14363.57|14283.57|14363.94|14283.94|14363.57|14283.57|10
1726469870000|2024-09-16 06:57:50|14363.58|14283.58|14362.58|14282.58|14363.58|14283.58|14362.58|14282.58|9
1726469880000|2024-09-16 06:58:00|14362.48|14282.48|14362.27|14282.27|14362.48|14282.48|14362.1|14282.1|8
1726469890000|2024-09-16 06:58:10|14362.3|14282.3|14360.4|14280.4|14362.3|14282.3|14360.4|14280.4|9
1726469900000|2024-09-16 06:58:20|14360.39|14280.39|14360.39|14280.39|14360.5|14280.5|14360.31|14280.31|9
1726469910000|2024-09-16 06:58:30|14360.06|14280.06|14361.16|14281.16|14361.16|14281.16|14359.97|14279.97|8
1726469920000|2024-09-16 06:58:40|14361.35|14281.35|14361.03|14281.03|14361.48|14281.48|14360.84|14280.84|10
1726469930000|2024-09-16 06:58:50|14361.08|14281.08|14361.03|14281.03|14361.29|14281.29|14361.03|14281.03|9
1726469940000|2024-09-16 06:59:00|14361.17|14281.17|14361.87|14281.87|14362.15|14282.15|14361.17|14281.17|10
1726469950000|2024-09-16 06:59:10|14361.99|14281.99|14362.29|14282.29|14362.29|14282.29|14361.7|14281.7|10
1726469960000|2024-09-16 06:59:20|14362.38|14282.38|14362.55|14282.55|14362.55|14282.55|14362.29|14282.29|10
1726469970000|2024-09-16 06:59:30|14362.33|14282.33|14362.28|14282.28|14362.37|14282.37|14361.98|14281.98|9
1726469980000|2024-09-16 06:59:40|14362.55|14282.55|14362.92|14282.92|14362.92|14282.92|14362.55|14282.55|8
1726469990000|2024-09-16 06:59:50|14363.34|14283.34|14361.84|14281.84|14363.38|14283.38|14361.84|14281.84|7
1726470000000|2024-09-16 07:00:00|14363.11|14283.11|14363.62|14283.62|14365.57|14285.57|14363.11|14283.11|10
1726470010000|2024-09-16 07:00:10|14363.44|14283.44|14362.85|14282.85|14363.44|14283.44|14362.82|14282.82|10
1726470020000|2024-09-16 07:00:20|14362.82|14282.82|14360.85|14280.85|14362.84|14282.84|14360.67|14280.67|10
1726470030000|2024-09-16 07:00:30|14360.7|14280.7|14361.04|14281.04|14361.06|14281.06|14360.61|14280.61|9
1726470040000|2024-09-16 07:00:40|14360.9|14280.9|14360.6|14280.6|14361.17|14281.17|14360.6|14280.6|9
1726470050000|2024-09-16 07:00:50|14360.46|14280.46|14360.23|14280.23|14360.67|14280.67|14360.23|14280.23|7
1726470060000|2024-09-16 07:01:00|14360.27|14280.27|14360.22|14280.22|14360.27|14280.27|14359.92|14279.92|7
1726470070000|2024-09-16 07:01:10|14360.23|14280.23|14362.32|14282.32|14362.32|14282.32|14360.23|14280.23|9
1726470080000|2024-09-16 07:01:20|14363.13|14283.13|14365.6|14285.6|14365.6|14285.6|14363.13|14283.13|10
1726470090000|2024-09-16 07:01:30|14365.47|14285.47|14367.02|14287.02|14367.02|14287.02|14365.4|14285.4|8
1726470100000|2024-09-16 07:01:40|14367.07|14287.07|14367.41|14287.41|14368.04|14288.04|14367.07|14287.07|8
1726470110000|2024-09-16 07:01:50|14367.43|14287.43|14367.2|14287.2|14367.53|14287.53|14367.2|14287.2|8
1726470120000|2024-09-16 07:02:00|14367.02|14287.02|14366.92|14286.92|14367.02|14287.02|14366.59|14286.59|10
1726470130000|2024-09-16 07:02:10|14366.9|14286.9|14367.48|14287.48|14367.48|14287.48|14366.9|14286.9|7
1726470140000|2024-09-16 07:02:20|14368.72|14288.72|14370.62|14290.62|14370.69|14290.69|14368.72|14288.72|10
1726470150000|2024-09-16 07:02:30|14370.28|14290.28|14370.01|14290.01|14370.3|14290.3|14369.97|14289.97|8
1726470160000|2024-09-16 07:02:40|14370.29|14290.29|14370.66|14290.66|14370.83|14290.83|14370.29|14290.29|8
1726470170000|2024-09-16 07:02:50|14370.85|14290.85|14371.91|14291.91|14371.91|14291.91|14370.82|14290.82|7
1726470180000|2024-09-16 07:03:00|14371.82|14291.82|14371.73|14291.73|14371.88|14291.88|14371.73|14291.73|7
1726470190000|2024-09-16 07:03:10|14371.72|14291.72|14371.53|14291.53|14371.72|14291.72|14371.53|14291.53|8
1726470200000|2024-09-16 07:03:20|14371.48|14291.48|14372.18|14292.18|14372.18|14292.18|14371.48|14291.48|10
1726470210000|2024-09-16 07:03:30|14372.17|14292.17|14372.12|14292.12|14372.17|14292.17|14372.12|14292.12|2
1726470220000|2024-09-16 07:03:40|14371.86|14291.86|14372.44|14292.44|14372.44|14292.44|14371.86|14291.86|7
1726470230000|2024-09-16 07:03:50|14372.5|14292.5|14373.37|14293.37|14373.37|14293.37|14372.5|14292.5|7
1726470240000|2024-09-16 07:04:00|14373.41|14293.41|14372.78|14292.78|14373.41|14293.41|14372.78|14292.78|9
1726470250000|2024-09-16 07:04:10|14372.61|14292.61|14371.29|14291.29|14372.61|14292.61|14371.29|14291.29|9
1726470260000|2024-09-16 07:04:20|14371.19|14291.19|14371.3|14291.3|14371.5|14291.5|14371.12|14291.12|9
1726470270000|2024-09-16 07:04:30|14371.4|14291.4|14370.91|14290.91|14371.4|14291.4|14370.9|14290.9|10
1726470280000|2024-09-16 07:04:40|14370.92|14290.92|14371.31|14291.31|14371.46|14291.46|14370.92|14290.92|10
1726470290000|2024-09-16 07:04:50|14371.44|14291.44|14371.42|14291.42|14371.72|14291.72|14371.42|14291.42|10
1726470300000|2024-09-16 07:05:00|14371.41|14291.41|14371.56|14291.56|14371.56|14291.56|14371.21|14291.21|9
1726470310000|2024-09-16 07:05:10|14371.55|14291.55|14371.58|14291.58|14371.58|14291.58|14371.53|14291.53|6
1726470320000|2024-09-16 07:05:20|14371.6|14291.6|14372.53|14292.53|14372.84|14292.84|14371.6|14291.6|10
1726470330000|2024-09-16 07:05:30|14372.5|14292.5|14372.66|14292.66|14372.66|14292.66|14372.45|14292.45|7
1726470340000|2024-09-16 07:05:40|14372.78|14292.78|14373.1|14293.1|14373.11|14293.11|14372.74|14292.74|8
1726470350000|2024-09-16 07:05:50|14373.11|14293.11|14373.57|14293.57|14373.77|14293.77|14373.11|14293.11|7
1726470360000|2024-09-16 07:06:00|14373.59|14293.59|14372.96|14292.96|14373.81|14293.81|14372.96|14292.96|8
1726470370000|2024-09-16 07:06:10|14372.53|14292.53|14370.62|14290.62|14372.53|14292.53|14370.62|14290.62|9
1726470380000|2024-09-16 07:06:20|14370.64|14290.64|14372.01|14292.01|14372.04|14292.04|14370.64|14290.64|8
1726470390000|2024-09-16 07:06:30|14372.39|14292.39|14374.37|14294.37|14374.4|14294.4|14372.39|14292.39|10
1726470400000|2024-09-16 07:06:40|14374.58|14294.58|14376.08|14296.08|14376.08|14296.08|14374.58|14294.58|9
1726470410000|2024-09-16 07:06:50|14376.3|14296.3|14374.95|14294.95|14376.55|14296.55|14374.95|14294.95|10
1726470420000|2024-09-16 07:07:00|14374.85|14294.85|14374.31|14294.31|14374.99|14294.99|14374.31|14294.31|9
1726470430000|2024-09-16 07:07:10|14374.09|14294.09|14373.66|14293.66|14374.09|14294.09|14373.66|14293.66|9
1726470440000|2024-09-16 07:07:20|14373.78|14293.78|14375.13|14295.13|14375.13|14295.13|14373.78|14293.78|6
1726470450000|2024-09-16 07:07:30|14375.08|14295.08|14377.53|14297.53|14377.53|14297.53|14374.89|14294.89|10
1726470460000|2024-09-16 07:07:40|14377.48|14297.48|14375.74|14295.74|14377.48|14297.48|14375.74|14295.74|6
1726470470000|2024-09-16 07:07:50|14375.71|14295.71|14375.48|14295.48|14375.71|14295.71|14375.43|14295.43|10
1726470480000|2024-09-16 07:08:00|14375.8|14295.8|14375.45|14295.45|14375.89|14295.89|14375.45|14295.45|8
1726470490000|2024-09-16 07:08:10|14375.4|14295.4|14375.37|14295.37|14375.4|14295.4|14374.59|14294.59|10
1726470500000|2024-09-16 07:08:20|14375.76|14295.76|14374.52|14294.52|14376.26|14296.26|14374.52|14294.52|10
1726470510000|2024-09-16 07:08:30|14375.41|14295.41|14376.44|14296.44|14376.59|14296.59|14375.41|14295.41|9
1726470520000|2024-09-16 07:08:40|14376.51|14296.51|14376.56|14296.56|14376.61|14296.61|14376.51|14296.51|7
1726470530000|2024-09-16 07:08:50|14376.32|14296.32|14375.81|14295.81|14376.32|14296.32|14375.81|14295.81|9
1726470540000|2024-09-16 07:09:00|14375.83|14295.83|14375.95|14295.95|14375.95|14295.95|14375.78|14295.78|6
1726470550000|2024-09-16 07:09:10|14376.03|14296.03|14376.08|14296.08|14376.08|14296.08|14375.89|14295.89|9
1726470560000|2024-09-16 07:09:20|14376.09|14296.09|14375.71|14295.71|14376.1|14296.1|14375.71|14295.71|9
1726470570000|2024-09-16 07:09:30|14375.42|14295.42|14374.92|14294.92|14375.42|14295.42|14374.91|14294.91|10
1726470580000|2024-09-16 07:09:40|14374.35|14294.35|14371.61|14291.61|14374.35|14294.35|14371.61|14291.61|9
1726470590000|2024-09-16 07:09:50|14371.56|14291.56|14369.48|14289.48|14371.56|14291.56|14369.46|14289.46|10
1726470600000|2024-09-16 07:10:00|14369.47|14289.47|14367.7|14287.7|14369.47|14289.47|14367.7|14287.7|8
1726470610000|2024-09-16 07:10:10|14367.53|14287.53|14366.18|14286.18|14367.53|14287.53|14366.18|14286.18|10
1726470620000|2024-09-16 07:10:20|14366.21|14286.21|14366.3|14286.3|14366.3|14286.3|14365.69|14285.69|10
1726470630000|2024-09-16 07:10:30|14366.29|14286.29|14366.87|14286.87|14366.87|14286.87|14366.29|14286.29|10
1726470640000|2024-09-16 07:10:40|14366.96|14286.96|14366.76|14286.76|14367.03|14287.03|14366.59|14286.59|10
1726470650000|2024-09-16 07:10:50|14367.15|14287.15|14367|14287|14367.29|14287.29|14367|14287|10
1726470660000|2024-09-16 07:11:00|14366.7|14286.7|14368|14288|14368.1|14288.1|14366.42|14286.42|10
1726470670000|2024-09-16 07:11:10|14367.91|14287.91|14366.41|14286.41|14367.91|14287.91|14365.4|14285.4|10
1726470680000|2024-09-16 07:11:20|14366.78|14286.78|14367.8|14287.8|14367.8|14287.8|14366.78|14286.78|9
1726470690000|2024-09-16 07:11:30|14368.05|14288.05|14368.35|14288.35|14368.44|14288.44|14368.05|14288.05|8
1726470700000|2024-09-16 07:11:40|14368.89|14288.89|14371.5|14291.5|14371.5|14291.5|14368.89|14288.89|10
1726470710000|2024-09-16 07:11:50|14371.51|14291.51|14371.58|14291.58|14371.58|14291.58|14371.49|14291.49|6
1726470720000|2024-09-16 07:12:00|14371.78|14291.78|14371.87|14291.87|14371.93|14291.93|14371.42|14291.42|10
1726470730000|2024-09-16 07:12:10|14372.1|14292.1|14371.9|14291.9|14372.11|14292.11|14371.9|14291.9|9
1726470740000|2024-09-16 07:12:20|14371.83|14291.83|14372.2|14292.2|14372.2|14292.2|14371.81|14291.81|8
1726470750000|2024-09-16 07:12:30|14372.36|14292.36|14373.95|14293.95|14374.07|14294.07|14372.25|14292.25|10
1726470760000|2024-09-16 07:12:40|14374.01|14294.01|14374.17|14294.17|14374.17|14294.17|14373.76|14293.76|9
1726470770000|2024-09-16 07:12:50|14374.21|14294.21|14375.76|14295.76|14375.76|14295.76|14374.12|14294.12|10
1726470780000|2024-09-16 07:13:00|14375.4|14295.4|14375.95|14295.95|14375.95|14295.95|14375.25|14295.25|9
1726470790000|2024-09-16 07:13:10|14376.1|14296.1|14375.68|14295.68|14376.9|14296.9|14375.68|14295.68|9
1726470800000|2024-09-16 07:13:20|14375.46|14295.46|14376.83|14296.83|14376.83|14296.83|14375.41|14295.41|8
1726470810000|2024-09-16 07:13:30|14377.92|14297.92|14380.28|14300.28|14380.28|14300.28|14377.92|14297.92|10
1726470820000|2024-09-16 07:13:40|14380.3|14300.3|14380.58|14300.58|14380.58|14300.58|14380.23|14300.23|6
1726470830000|2024-09-16 07:13:50|14381.54|14301.54|14383.52|14303.52|14383.61|14303.61|14381.54|14301.54|10
1726470840000|2024-09-16 07:14:00|14383.54|14303.54|14383.88|14303.88|14383.88|14303.88|14383.54|14303.54|8
1726470850000|2024-09-16 07:14:10|14383.89|14303.89|14384.18|14304.18|14384.18|14304.18|14383.74|14303.74|10
1726470860000|2024-09-16 07:14:20|14384.31|14304.31|14382.78|14302.78|14384.88|14304.88|14382.78|14302.78|9
1726470870000|2024-09-16 07:14:30|14382.76|14302.76|14383.63|14303.63|14383.63|14303.63|14382.75|14302.75|10
1726470880000|2024-09-16 07:14:40|14383.64|14303.64|14385.22|14305.22|14385.22|14305.22|14383.64|14303.64|4
1726470890000|2024-09-16 07:14:50|14385.33|14305.33|14385.86|14305.86|14385.86|14305.86|14385.33|14305.33|9
1726470900000|2024-09-16 07:15:00|14385.87|14305.87|14385.61|14305.61|14385.87|14305.87|14385.61|14305.61|7
1726470910000|2024-09-16 07:15:10|14385.67|14305.67|14385.41|14305.41|14385.68|14305.68|14385.39|14305.39|5
1726470920000|2024-09-16 07:15:20|14385.4|14305.4|14385.14|14305.14|14385.42|14305.42|14384.86|14304.86|7
1726470930000|2024-09-16 07:15:30|14385.15|14305.15|14382.47|14302.47|14385.15|14305.15|14382.36|14302.36|9
1726470940000|2024-09-16 07:15:40|14382.43|14302.43|14382.8|14302.8|14383.19|14303.19|14382.43|14302.43|10
1726470950000|2024-09-16 07:15:50|14382.82|14302.82|14382.41|14302.41|14383.09|14303.09|14382.41|14302.41|9
1726470960000|2024-09-16 07:16:00|14382.22|14302.22|14380.75|14300.75|14382.37|14302.37|14380.72|14300.72|9
1726470970000|2024-09-16 07:16:10|14380.76|14300.76|14380.88|14300.88|14380.89|14300.89|14380.76|14300.76|5
1726470980000|2024-09-16 07:16:20|14380.86|14300.86|14380.25|14300.25|14380.88|14300.88|14380.25|14300.25|8
1726470990000|2024-09-16 07:16:30|14380.26|14300.26|14380.87|14300.87|14380.87|14300.87|14380.26|14300.26|6
1726471000000|2024-09-16 07:16:40|14380.4|14300.4|14379.27|14299.27|14380.4|14300.4|14379.27|14299.27|8
1726471010000|2024-09-16 07:16:50|14379.26|14299.26|14378.05|14298.05|14379.26|14299.26|14378.05|14298.05|8
1726471020000|2024-09-16 07:17:00|14378.04|14298.04|14375.91|14295.91|14378.04|14298.04|14375.91|14295.91|9
1726471030000|2024-09-16 07:17:10|14375.86|14295.86|14375.48|14295.48|14375.86|14295.86|14375.48|14295.48|10
1726471040000|2024-09-16 07:17:20|14375.45|14295.45|14375.64|14295.64|14375.84|14295.84|14375.34|14295.34|10
1726471050000|2024-09-16 07:17:30|14375.66|14295.66|14375.55|14295.55|14375.66|14295.66|14375.39|14295.39|7
1726471060000|2024-09-16 07:17:40|14375.64|14295.64|14378.06|14298.06|14378.06|14298.06|14375.64|14295.64|10
1726471070000|2024-09-16 07:17:50|14378.07|14298.07|14376.16|14296.16|14378.07|14298.07|14376.13|14296.13|10
1726471080000|2024-09-16 07:18:00|14375.92|14295.92|14375.87|14295.87|14376.51|14296.51|14375.87|14295.87|9
1726471090000|2024-09-16 07:18:10|14375.84|14295.84|14375.68|14295.68|14375.84|14295.84|14375.68|14295.68|7
1726471100000|2024-09-16 07:18:20|14375.89|14295.89|14376.69|14296.69|14376.69|14296.69|14375.89|14295.89|9
1726471110000|2024-09-16 07:18:30|14377.66|14297.66|14378.73|14298.73|14378.74|14298.74|14377.66|14297.66|9
1726471120000|2024-09-16 07:18:40|14378.82|14298.82|14376.96|14296.96|14378.87|14298.87|14376.96|14296.96|9
1726471130000|2024-09-16 07:18:50|14377.39|14297.39|14376.93|14296.93|14377.39|14297.39|14376.91|14296.91|10
1726471140000|2024-09-16 07:19:00|14376.94|14296.94|14377.16|14297.16|14377.26|14297.26|14376.94|14296.94|9
1726471150000|2024-09-16 07:19:10|14377.1|14297.1|14379.05|14299.05|14379.05|14299.05|14376.9|14296.9|10
1726471160000|2024-09-16 07:19:20|14379.3|14299.3|14379.55|14299.55|14379.61|14299.61|14379.3|14299.3|8
1726471170000|2024-09-16 07:19:30|14378.66|14298.66|14377.72|14297.72|14378.66|14298.66|14377.72|14297.72|9
1726471180000|2024-09-16 07:19:40|14377.85|14297.85|14377.75|14297.75|14377.85|14297.85|14377.74|14297.74|6
1726471190000|2024-09-16 07:19:50|14377.74|14297.74|14377.72|14297.72|14378.13|14298.13|14377.72|14297.72|9
1726471200000|2024-09-16 07:20:00|14377.91|14297.91|14377.11|14297.11|14377.91|14297.91|14377.11|14297.11|8
1726471210000|2024-09-16 07:20:10|14377.05|14297.05|14378.58|14298.58|14379.14|14299.14|14377.05|14297.05|8
1726471220000|2024-09-16 07:20:20|14378.51|14298.51|14378.84|14298.84|14378.84|14298.84|14377.12|14297.12|10
1726471230000|2024-09-16 07:20:30|14378.87|14298.87|14379.72|14299.72|14379.74|14299.74|14378.84|14298.84|9
1726471240000|2024-09-16 07:20:40|14378.87|14298.87|14382.97|14302.97|14382.97|14302.97|14378.42|14298.42|9
1726471250000|2024-09-16 07:20:50|14383.07|14303.07|14384.13|14304.13|14384.22|14304.22|14383.07|14303.07|10
1726471260000|2024-09-16 07:21:00|14384.12|14304.12|14386.83|14306.83|14386.83|14306.83|14384.12|14304.12|8
1726471270000|2024-09-16 07:21:10|14386.97|14306.97|14387.61|14307.61|14387.61|14307.61|14386.5|14306.5|8
1726471280000|2024-09-16 07:21:20|14388.42|14308.42|14389.88|14309.88|14389.88|14309.88|14388.42|14308.42|9
1726471290000|2024-09-16 07:21:30|14389.87|14309.87|14390.22|14310.22|14390.42|14310.42|14389.7|14309.7|8
1726471300000|2024-09-16 07:21:40|14390.12|14310.12|14390.39|14310.39|14390.39|14310.39|14389.98|14309.98|10
1726471310000|2024-09-16 07:21:50|14390.34|14310.34|14390.32|14310.32|14390.34|14310.34|14390|14310|10
1726471320000|2024-09-16 07:22:00|14390.34|14310.34|14390.32|14310.32|14390.34|14310.34|14390.22|14310.22|9
1726471330000|2024-09-16 07:22:10|14390.67|14310.67|14390.62|14310.62|14390.85|14310.85|14390.33|14310.33|10
1726471340000|2024-09-16 07:22:20|14390.63|14310.63|14391.11|14311.11|14391.11|14311.11|14390.57|14310.57|8
1726471350000|2024-09-16 07:22:30|14391.16|14311.16|14392.43|14312.43|14392.43|14312.43|14391.16|14311.16|10
1726471360000|2024-09-16 07:22:40|14392.58|14312.58|14392.01|14312.01|14392.82|14312.82|14391.96|14311.96|10
1726471370000|2024-09-16 07:22:50|14391.98|14311.98|14392.29|14312.29|14392.29|14312.29|14391.98|14311.98|9
1726471380000|2024-09-16 07:23:00|14392.63|14312.63|14393.39|14313.39|14393.41|14313.41|14392.63|14312.63|8
1726471390000|2024-09-16 07:23:10|14393.83|14313.83|14393.87|14313.87|14393.93|14313.93|14393.67|14313.67|8
1726471400000|2024-09-16 07:23:20|14393.62|14313.62|14393.45|14313.45|14393.65|14313.65|14393.37|14313.37|9
1726471410000|2024-09-16 07:23:30|14393.47|14313.47|14393.36|14313.36|14393.5|14313.5|14393.28|14313.28|6
1726471420000|2024-09-16 07:23:40|14393.35|14313.35|14394.19|14314.19|14394.19|14314.19|14393.35|14313.35|7
1726471430000|2024-09-16 07:23:50|14394.49|14314.49|14395.25|14315.25|14395.25|14315.25|14394.49|14314.49|10
1726471440000|2024-09-16 07:24:00|14395.26|14315.26|14397.04|14317.04|14397.14|14317.14|14395.26|14315.26|10
1726471450000|2024-09-16 07:24:10|14397.31|14317.31|14397.1|14317.1|14397.32|14317.32|14397.1|14317.1|8
1726471460000|2024-09-16 07:24:20|14397.11|14317.11|14397.15|14317.15|14397.15|14317.15|14396.96|14316.96|8
1726471470000|2024-09-16 07:24:30|14397.17|14317.17|14397.19|14317.19|14397.19|14317.19|14397.17|14317.17|5
1726471480000|2024-09-16 07:24:40|14397.35|14317.35|14397.28|14317.28|14397.35|14317.35|14397.21|14317.21|7
1726471490000|2024-09-16 07:24:50|14397.21|14317.21|14397.35|14317.35|14397.35|14317.35|14397.21|14317.21|7
1726471500000|2024-09-16 07:25:00|14397.39|14317.39|14395.79|14315.79|14397.39|14317.39|14395.79|14315.79|8
1726471510000|2024-09-16 07:25:10|14395.77|14315.77|14395.44|14315.44|14395.77|14315.77|14395.39|14315.39|7
1726471520000|2024-09-16 07:25:20|14395.47|14315.47|14395.19|14315.19|14395.55|14315.55|14394.94|14314.94|9
1726471530000|2024-09-16 07:25:30|14395.03|14315.03|14395.93|14315.93|14395.93|14315.93|14395.03|14315.03|9
1726471540000|2024-09-16 07:25:40|14396.01|14316.01|14396.11|14316.11|14396.29|14316.29|14396.01|14316.01|9
1726471550000|2024-09-16 07:25:50|14396.28|14316.28|14396.15|14316.15|14396.51|14316.51|14396.15|14316.15|10
1726471560000|2024-09-16 07:26:00|14396.16|14316.16|14396.27|14316.27|14396.94|14316.94|14396.16|14316.16|9
1726471570000|2024-09-16 07:26:10|14396.34|14316.34|14396.01|14316.01|14396.45|14316.45|14396.01|14316.01|10
1726471580000|2024-09-16 07:26:20|14396.12|14316.12|14395.9|14315.9|14396.34|14316.34|14395.9|14315.9|8
1726471590000|2024-09-16 07:26:30|14395.79|14315.79|14395.55|14315.55|14395.79|14315.79|14395.53|14315.53|9
1726471600000|2024-09-16 07:26:40|14395.58|14315.58|14396.17|14316.17|14396.17|14316.17|14395.56|14315.56|7
1726471610000|2024-09-16 07:26:50|14396.3|14316.3|14397.38|14317.38|14397.38|14317.38|14396.3|14316.3|10
1726471620000|2024-09-16 07:27:00|14397.6|14317.6|14398.66|14318.66|14398.66|14318.66|14397.6|14317.6|10
1726471630000|2024-09-16 07:27:10|14398.87|14318.87|14400.72|14320.72|14400.72|14320.72|14398.87|14318.87|10
1726471640000|2024-09-16 07:27:20|14400.76|14320.76|14401.75|14321.75|14401.75|14321.75|14400.76|14320.76|10
1726471650000|2024-09-16 07:27:30|14401.9|14321.9|14403.3|14323.3|14403.3|14323.3|14401.81|14321.81|9
1726471660000|2024-09-16 07:27:40|14403.22|14323.22|14403.71|14323.71|14403.71|14323.71|14403.22|14323.22|10
1726471670000|2024-09-16 07:27:50|14401.9|14321.9|14401.74|14321.74|14402|14322|14401.68|14321.68|9
1726471680000|2024-09-16 07:28:00|14401.81|14321.81|14402.39|14322.39|14402.39|14322.39|14401.78|14321.78|10
1726471690000|2024-09-16 07:28:10|14402.69|14322.69|14403.97|14323.97|14403.97|14323.97|14402.69|14322.69|10
1726471700000|2024-09-16 07:28:20|14404.05|14324.05|14403.96|14323.96|14404.08|14324.08|14403.84|14323.84|9
1726471710000|2024-09-16 07:28:30|14403.95|14323.95|14404.12|14324.12|14404.15|14324.15|14403.95|14323.95|9
1726471720000|2024-09-16 07:28:40|14404.08|14324.08|14403.35|14323.35|14404.08|14324.08|14403.35|14323.35|10
1726471730000|2024-09-16 07:28:50|14403.45|14323.45|14403.4|14323.4|14403.82|14323.82|14403.37|14323.37|10
1726471740000|2024-09-16 07:29:00|14403.51|14323.51|14403.98|14323.98|14403.98|14323.98|14403.51|14323.51|7
1726471750000|2024-09-16 07:29:10|14403.93|14323.93|14403.99|14323.99|14404|14324|14403.93|14323.93|5
1726471760000|2024-09-16 07:29:20|14404.01|14324.01|14403.48|14323.48|14404.01|14324.01|14403.18|14323.18|9
1726471770000|2024-09-16 07:29:30|14403.67|14323.67|14403.81|14323.81|14403.81|14323.81|14403.46|14323.46|10
1726471780000|2024-09-16 07:29:40|14403.82|14323.82|14404.35|14324.35|14404.35|14324.35|14403.82|14323.82|8
1726471790000|2024-09-16 07:29:50|14404.36|14324.36|14404.42|14324.42|14404.43|14324.43|14404.17|14324.17|5
1726471800000|2024-09-16 07:30:00|14404.43|14324.43|14405.93|14325.93|14406.08|14326.08|14404.01|14324.01|9
1726471810000|2024-09-16 07:30:10|14406.03|14326.03|14406.94|14326.94|14406.94|14326.94|14405.95|14325.95|9
1726471820000|2024-09-16 07:30:20|14406.99|14326.99|14409.22|14329.22|14409.25|14329.25|14406.98|14326.98|10
1726471830000|2024-09-16 07:30:30|14409.2|14329.2|14409.65|14329.65|14409.65|14329.65|14409.18|14329.18|9
1726471840000|2024-09-16 07:30:40|14409.67|14329.67|14409.44|14329.44|14409.7|14329.7|14409.44|14329.44|4
1726471850000|2024-09-16 07:30:50|14409.45|14329.45|14411.66|14331.66|14411.96|14331.96|14409.45|14329.45|9
1726471860000|2024-09-16 07:31:00|14411.78|14331.78|14413.93|14333.93|14413.93|14333.93|14411.66|14331.66|10
1726471870000|2024-09-16 07:31:10|14414.13|14334.13|14412.5|14332.5|14414.33|14334.33|14412.5|14332.5|10
1726471880000|2024-09-16 07:31:20|14412.44|14332.44|14412.37|14332.37|14412.44|14332.44|14412.33|14332.33|5
1726471890000|2024-09-16 07:31:30|14412.36|14332.36|14412.51|14332.51|14412.53|14332.53|14412.36|14332.36|6
1726471900000|2024-09-16 07:31:40|14412.55|14332.55|14411.91|14331.91|14412.97|14332.97|14411.11|14331.11|10
1726471910000|2024-09-16 07:31:50|14412|14332|14412|14332|14412.18|14332.18|14411.76|14331.76|10
1726471920000|2024-09-16 07:32:00|14412.04|14332.04|14413.64|14333.64|14413.68|14333.68|14412.04|14332.04|10
1726471930000|2024-09-16 07:32:10|14413.53|14333.53|14413.52|14333.52|14413.59|14333.59|14413.49|14333.49|6
1726471940000|2024-09-16 07:32:20|14413.57|14333.57|14414.17|14334.17|14414.17|14334.17|14413.57|14333.57|10
1726471950000|2024-09-16 07:32:30|14414.18|14334.18|14415.37|14335.37|14415.37|14335.37|14414.18|14334.18|10
1726471960000|2024-09-16 07:32:40|14415.39|14335.39|14416.19|14336.19|14416.26|14336.26|14415.39|14335.39|9
1726471970000|2024-09-16 07:32:50|14416.27|14336.27|14416.34|14336.34|14416.5|14336.5|14416.07|14336.07|8
1726471980000|2024-09-16 07:33:00|14416.39|14336.39|14416.54|14336.54|14416.82|14336.82|14416.23|14336.23|9
1726471990000|2024-09-16 07:33:10|14416.62|14336.62|14415.77|14335.77|14416.67|14336.67|14415.77|14335.77|8
1726472000000|2024-09-16 07:33:20|14415.32|14335.32|14414.81|14334.81|14415.32|14335.32|14414.69|14334.69|8
1726472010000|2024-09-16 07:33:30|14414.82|14334.82|14415.08|14335.08|14415.1|14335.1|14414.82|14334.82|9
1726472020000|2024-09-16 07:33:40|14415.07|14335.07|14415.77|14335.77|14415.79|14335.79|14415.07|14335.07|9
1726472030000|2024-09-16 07:33:50|14415.75|14335.75|14416.61|14336.61|14416.62|14336.62|14415.75|14335.75|9
1726472040000|2024-09-16 07:34:00|14416.74|14336.74|14416.63|14336.63|14416.74|14336.74|14416.55|14336.55|7
1726472050000|2024-09-16 07:34:10|14416.62|14336.62|14416.81|14336.81|14416.81|14336.81|14416.36|14336.36|7
1726472060000|2024-09-16 07:34:20|14416.9|14336.9|14417.06|14337.06|14417.08|14337.08|14416.9|14336.9|7
1726472070000|2024-09-16 07:34:30|14416.97|14336.97|14416.8|14336.8|14416.98|14336.98|14416.75|14336.75|9
1726472080000|2024-09-16 07:34:40|14417.23|14337.23|14417.26|14337.26|14417.26|14337.26|14417.23|14337.23|4
1726472090000|2024-09-16 07:34:50|14417.4|14337.4|14418.06|14338.06|14418.4|14338.4|14417.4|14337.4|10
1726472100000|2024-09-16 07:35:00|14418.03|14338.03|14417.64|14337.64|14418.35|14338.35|14417.62|14337.62|10
1726472110000|2024-09-16 07:35:10|14417.65|14337.65|14417.93|14337.93|14417.93|14337.93|14417.63|14337.63|6
1726472120000|2024-09-16 07:35:20|14418.01|14338.01|14418.89|14338.89|14418.98|14338.98|14418.01|14338.01|10
1726472130000|2024-09-16 07:35:30|14418.64|14338.64|14417.54|14337.54|14418.64|14338.64|14417.42|14337.42|10
1726472140000|2024-09-16 07:35:40|14417.55|14337.55|14416.92|14336.92|14417.55|14337.55|14416.56|14336.56|10
1726472150000|2024-09-16 07:35:50|14416.03|14336.03|14413.7|14333.7|14416.4|14336.4|14413.7|14333.7|10
1726472160000|2024-09-16 07:36:00|14413.56|14333.56|14412.93|14332.93|14413.65|14333.65|14412.82|14332.82|10
1726472170000|2024-09-16 07:36:10|14412.91|14332.91|14412.82|14332.82|14412.91|14332.91|14412.52|14332.52|10
1726472180000|2024-09-16 07:36:20|14412.34|14332.34|14412.58|14332.58|14412.74|14332.74|14412.27|14332.27|9
1726472190000|2024-09-16 07:36:30|14412.61|14332.61|14412.32|14332.32|14412.62|14332.62|14412.32|14332.32|8
1726472200000|2024-09-16 07:36:40|14412.17|14332.17|14412.74|14332.74|14412.76|14332.76|14412.15|14332.15|10
1726472210000|2024-09-16 07:36:50|14412.71|14332.71|14413.43|14333.43|14413.52|14333.52|14412.65|14332.65|10
1726472220000|2024-09-16 07:37:00|14413.53|14333.53|14414.12|14334.12|14414.47|14334.47|14413.53|14333.53|7
1726472230000|2024-09-16 07:37:10|14414.32|14334.32|14414.28|14334.28|14414.56|14334.56|14414.06|14334.06|9
1726472240000|2024-09-16 07:37:20|14414.3|14334.3|14416.22|14336.22|14416.41|14336.41|14414.3|14334.3|9
1726472250000|2024-09-16 07:37:30|14416.26|14336.26|14415.31|14335.31|14416.28|14336.28|14415.31|14335.31|10
1726472260000|2024-09-16 07:37:40|14415.29|14335.29|14414.16|14334.16|14415.29|14335.29|14414.16|14334.16|8
1726472270000|2024-09-16 07:37:50|14414.24|14334.24|14414.07|14334.07|14414.24|14334.24|14413.76|14333.76|8
1726472280000|2024-09-16 07:38:00|14413.94|14333.94|14414.58|14334.58|14414.58|14334.58|14413.83|14333.83|9
1726472290000|2024-09-16 07:38:10|14414.5|14334.5|14414.41|14334.41|14414.5|14334.5|14414.18|14334.18|9
1726472300000|2024-09-16 07:38:20|14414.51|14334.51|14414.46|14334.46|14414.69|14334.69|14414.46|14334.46|10
1726472310000|2024-09-16 07:38:30|14414.44|14334.44|14414.88|14334.88|14414.89|14334.89|14414.44|14334.44|8
1726472320000|2024-09-16 07:38:40|14414.94|14334.94|14414.79|14334.79|14415.16|14335.16|14414.79|14334.79|8
1726472330000|2024-09-16 07:38:50|14415.22|14335.22|14415.28|14335.28|14415.51|14335.51|14415.22|14335.22|9
1726472340000|2024-09-16 07:39:00|14415.27|14335.27|14414.71|14334.71|14415.35|14335.35|14414.71|14334.71|10
1726472350000|2024-09-16 07:39:10|14414.76|14334.76|14415.98|14335.98|14415.98|14335.98|14414.74|14334.74|9
1726472360000|2024-09-16 07:39:20|14415.54|14335.54|14415.75|14335.75|14416.17|14336.17|14415.54|14335.54|9
1726472370000|2024-09-16 07:39:30|14415.72|14335.72|14415.61|14335.61|14415.72|14335.72|14415.23|14335.23|10
1726472380000|2024-09-16 07:39:40|14415.66|14335.66|14414.75|14334.75|14415.66|14335.66|14414.67|14334.67|10
1726472390000|2024-09-16 07:39:50|14414.68|14334.68|14413.25|14333.25|14414.68|14334.68|14413.2|14333.2|8
1726472400000|2024-09-16 07:40:00|14413.24|14333.24|14412.82|14332.82|14413.64|14333.64|14412.82|14332.82|9
1726472410000|2024-09-16 07:40:10|14412.86|14332.86|14411.88|14331.88|14412.86|14332.86|14411.85|14331.85|10
1726472420000|2024-09-16 07:40:20|14411.76|14331.76|14411.88|14331.88|14412.12|14332.12|14411.76|14331.76|9
1726472430000|2024-09-16 07:40:30|14411.86|14331.86|14410.32|14330.32|14411.86|14331.86|14410.32|14330.32|8
1726472440000|2024-09-16 07:40:40|14410.04|14330.04|14407.73|14327.73|14410.04|14330.04|14407.73|14327.73|10
1726472450000|2024-09-16 07:40:50|14407.21|14327.21|14406.74|14326.74|14407.33|14327.33|14406.74|14326.74|8
1726472460000|2024-09-16 07:41:00|14406.29|14326.29|14405.36|14325.36|14406.29|14326.29|14404.35|14324.35|10
1726472470000|2024-09-16 07:41:10|14405.31|14325.31|14404.97|14324.97|14405.34|14325.34|14404.84|14324.84|7
1726472480000|2024-09-16 07:41:20|14404.98|14324.98|14405.49|14325.49|14405.49|14325.49|14404.98|14324.98|10
1726472490000|2024-09-16 07:41:30|14405.5|14325.5|14405.69|14325.69|14405.73|14325.73|14405.44|14325.44|8
1726472500000|2024-09-16 07:41:40|14405.78|14325.78|14407|14327|14407|14327|14405.78|14325.78|10
1726472510000|2024-09-16 07:41:50|14405.97|14325.97|14406.79|14326.79|14406.79|14326.79|14404.34|14324.34|10
1726472520000|2024-09-16 07:42:00|14406.93|14326.93|14407.56|14327.56|14407.87|14327.87|14406.93|14326.93|10
1726472530000|2024-09-16 07:42:10|14407.38|14327.38|14408.3|14328.3|14408.6|14328.6|14407.13|14327.13|10
1726472540000|2024-09-16 07:42:20|14408.23|14328.23|14407.4|14327.4|14408.45|14328.45|14406.54|14326.54|10
1726472550000|2024-09-16 07:42:30|14407.97|14327.97|14407.13|14327.13|14408.08|14328.08|14407.13|14327.13|9
1726472560000|2024-09-16 07:42:40|14407.31|14327.31|14406.85|14326.85|14407.4|14327.4|14406.85|14326.85|10
1726472570000|2024-09-16 07:42:50|14406.95|14326.95|14407.53|14327.53|14407.53|14327.53|14406.79|14326.79|10
1726472580000|2024-09-16 07:43:00|14407.58|14327.58|14407.71|14327.71|14407.71|14327.71|14407.53|14327.53|10
1726472590000|2024-09-16 07:43:10|14407.67|14327.67|14407.03|14327.03|14407.67|14327.67|14405.92|14325.92|10
1726472600000|2024-09-16 07:43:20|14407.39|14327.39|14407.65|14327.65|14407.72|14327.72|14407.39|14327.39|10
1726472610000|2024-09-16 07:43:30|14407.07|14327.07|14407.23|14327.23|14407.23|14327.23|14407.07|14327.07|8
1726472620000|2024-09-16 07:43:40|14407.4|14327.4|14406.99|14326.99|14407.56|14327.56|14406.99|14326.99|10
1726472630000|2024-09-16 07:43:50|14406.19|14326.19|14405.52|14325.52|14406.19|14326.19|14405.19|14325.19|10
1726472640000|2024-09-16 07:44:00|14405.44|14325.44|14405.55|14325.55|14405.55|14325.55|14404.83|14324.83|9
1726472650000|2024-09-16 07:44:10|14405.81|14325.81|14406.05|14326.05|14406.05|14326.05|14405.81|14325.81|10
1726472660000|2024-09-16 07:44:20|14406.04|14326.04|14406.63|14326.63|14406.71|14326.71|14406.04|14326.04|10
1726472670000|2024-09-16 07:44:30|14406.62|14326.62|14408.51|14328.51|14408.54|14328.54|14406.62|14326.62|10
1726472680000|2024-09-16 07:44:40|14408.47|14328.47|14407.86|14327.86|14408.47|14328.47|14407.83|14327.83|5
1726472690000|2024-09-16 07:44:50|14407.72|14327.72|14407.89|14327.89|14407.89|14327.89|14407.62|14327.62|7
1726472700000|2024-09-16 07:45:00|14407.99|14327.99|14408.4|14328.4|14408.79|14328.79|14407.99|14327.99|10
1726472710000|2024-09-16 07:45:10|14408.22|14328.22|14409.87|14329.87|14409.87|14329.87|14408.22|14328.22|7
1726472720000|2024-09-16 07:45:20|14409.88|14329.88|14408.12|14328.12|14409.89|14329.89|14408.12|14328.12|8
1726472730000|2024-09-16 07:45:30|14408.1|14328.1|14407.47|14327.47|14409.24|14329.24|14407.47|14327.47|10
1726472740000|2024-09-16 07:45:40|14407.42|14327.42|14408.07|14328.07|14408.07|14328.07|14407.42|14327.42|8
1726472750000|2024-09-16 07:45:50|14408.1|14328.1|14409.68|14329.68|14409.68|14329.68|14408.1|14328.1|9
1726472760000|2024-09-16 07:46:00|14409.69|14329.69|14410.7|14330.7|14411.67|14331.67|14409.69|14329.69|8
1726472770000|2024-09-16 07:46:10|14410.64|14330.64|14410.96|14330.96|14411.83|14331.83|14410.57|14330.57|10
1726472780000|2024-09-16 07:46:20|14410.92|14330.92|14411.03|14331.03|14411.41|14331.41|14410.83|14330.83|10
1726472790000|2024-09-16 07:46:30|14411.07|14331.07|14413.86|14333.86|14414.52|14334.52|14411.07|14331.07|9
1726472800000|2024-09-16 07:46:40|14413.84|14333.84|14413.26|14333.26|14413.86|14333.86|14413.24|14333.24|9
1726472810000|2024-09-16 07:46:50|14413.9|14333.9|14416.87|14336.87|14416.87|14336.87|14413.9|14333.9|10
1726472820000|2024-09-16 07:47:00|14416.89|14336.89|14421.92|14341.92|14422.04|14342.04|14416.89|14336.89|10
1726472830000|2024-09-16 07:47:10|14421.68|14341.68|14422.91|14342.91|14422.91|14342.91|14421.49|14341.49|7
1726472840000|2024-09-16 07:47:20|14422.95|14342.95|14424.13|14344.13|14424.13|14344.13|14422.91|14342.91|9
1726472850000|2024-09-16 07:47:30|14424.3|14344.3|14428.43|14348.43|14428.43|14348.43|14424.3|14344.3|10
1726472860000|2024-09-16 07:47:40|14428.44|14348.44|14439.54|14359.54|14439.54|14359.54|14428.44|14348.44|10
1726472870000|2024-09-16 07:47:50|14439.63|14359.63|14445.46|14365.46|14445.46|14365.46|14439.63|14359.63|10
1726472880000|2024-09-16 07:48:00|14445.61|14365.61|14442.17|14362.17|14446.6|14366.6|14442.17|14362.17|10
1726472890000|2024-09-16 07:48:10|14442.02|14362.02|14440.18|14360.18|14442.02|14362.02|14440.18|14360.18|10
1726472900000|2024-09-16 07:48:20|14440.09|14360.09|14440.13|14360.13|14440.29|14360.29|14439.82|14359.82|9
1726472910000|2024-09-16 07:48:30|14440.26|14360.26|14441.12|14361.12|14441.12|14361.12|14440.26|14360.26|10
1726472920000|2024-09-16 07:48:40|14441.09|14361.09|14441.48|14361.48|14441.48|14361.48|14441.01|14361.01|9
1726472930000|2024-09-16 07:48:50|14441.56|14361.56|14443.08|14363.08|14443.08|14363.08|14441.53|14361.53|9
1726472940000|2024-09-16 07:49:00|14443.25|14363.25|14439.7|14359.7|14443.36|14363.36|14439.7|14359.7|10
1726472950000|2024-09-16 07:49:10|14439.29|14359.29|14438.65|14358.65|14439.29|14359.29|14438.5|14358.5|10
1726472960000|2024-09-16 07:49:20|14438.61|14358.61|14438.16|14358.16|14439|14359|14438.16|14358.16|10
1726472970000|2024-09-16 07:49:30|14437.87|14357.87|14440.11|14360.11|14440.11|14360.11|14437.87|14357.87|9
1726472980000|2024-09-16 07:49:40|14440.34|14360.34|14443.57|14363.57|14443.57|14363.57|14440.34|14360.34|10
1726472990000|2024-09-16 07:49:50|14443.63|14363.63|14443.8|14363.8|14443.8|14363.8|14443.48|14363.48|10
1726473000000|2024-09-16 07:50:00|14443.78|14363.78|14442.21|14362.21|14443.78|14363.78|14442.21|14362.21|10
1726473010000|2024-09-16 07:50:10|14442.18|14362.18|14441.41|14361.41|14442.21|14362.21|14441.41|14361.41|10
1726473020000|2024-09-16 07:50:20|14441.39|14361.39|14440.32|14360.32|14441.52|14361.52|14440.32|14360.32|9
1726473030000|2024-09-16 07:50:30|14440.26|14360.26|14441.95|14361.95|14442.05|14362.05|14440.26|14360.26|9
1726473040000|2024-09-16 07:50:40|14441.92|14361.92|14441.61|14361.61|14441.92|14361.92|14441.21|14361.21|9
1726473050000|2024-09-16 07:50:50|14441.54|14361.54|14441.55|14361.55|14441.95|14361.95|14441.51|14361.51|9
1726473060000|2024-09-16 07:51:00|14441.59|14361.59|14441.89|14361.89|14442.13|14362.13|14441.58|14361.58|8
1726473070000|2024-09-16 07:51:10|14441.85|14361.85|14442.47|14362.47|14442.47|14362.47|14441.85|14361.85|10
1726473080000|2024-09-16 07:51:20|14442.49|14362.49|14444.34|14364.34|14444.43|14364.43|14442.49|14362.49|8
1726473090000|2024-09-16 07:51:30|14444.16|14364.16|14444.47|14364.47|14444.63|14364.63|14444.15|14364.15|6
1726473100000|2024-09-16 07:51:40|14444.49|14364.49|14446.9|14366.9|14446.96|14366.96|14444.49|14364.49|9
1726473110000|2024-09-16 07:51:50|14447.06|14367.06|14446.14|14366.14|14447.06|14367.06|14446.13|14366.13|10
1726473120000|2024-09-16 07:52:00|14445.61|14365.61|14444.59|14364.59|14445.61|14365.61|14444.59|14364.59|9
1726473130000|2024-09-16 07:52:10|14444.22|14364.22|14442.33|14362.33|14444.22|14364.22|14442.33|14362.33|10
1726473140000|2024-09-16 07:52:20|14442.86|14362.86|14443.25|14363.25|14443.48|14363.48|14442.86|14362.86|9
1726473150000|2024-09-16 07:52:30|14443.56|14363.56|14444.81|14364.81|14444.81|14364.81|14443.56|14363.56|9
1726473160000|2024-09-16 07:52:40|14444.85|14364.85|14444.68|14364.68|14445.15|14365.15|14444.68|14364.68|10
1726473170000|2024-09-16 07:52:50|14444.89|14364.89|14446.1|14366.1|14446.36|14366.36|14444.89|14364.89|9
1726473180000|2024-09-16 07:53:00|14446.13|14366.13|14445.79|14365.79|14446.43|14366.43|14445.79|14365.79|10
1726473190000|2024-09-16 07:53:10|14445.68|14365.68|14446.6|14366.6|14446.6|14366.6|14445.6|14365.6|9
1726473200000|2024-09-16 07:53:20|14446.96|14366.96|14448.06|14368.06|14448.06|14368.06|14446.83|14366.83|9
1726473210000|2024-09-16 07:53:30|14448.25|14368.25|14448.04|14368.04|14448.43|14368.43|14448|14368|9
1726473220000|2024-09-16 07:53:40|14448.45|14368.45|14447.52|14367.52|14448.98|14368.98|14447.5|14367.5|10
1726473230000|2024-09-16 07:53:50|14447.56|14367.56|14447.74|14367.74|14447.89|14367.89|14447.54|14367.54|9
1726473240000|2024-09-16 07:54:00|14447.95|14367.95|14447.92|14367.92|14447.95|14367.95|14447.47|14367.47|9
1726473250000|2024-09-16 07:54:10|14447.97|14367.97|14448.33|14368.33|14448.49|14368.49|14447.97|14367.97|10
1726473260000|2024-09-16 07:54:20|14448.29|14368.29|14448.77|14368.77|14448.78|14368.78|14448.28|14368.28|10
1726473270000|2024-09-16 07:54:30|14448.76|14368.76|14450.6|14370.6|14450.6|14370.6|14448.76|14368.76|10
1726473280000|2024-09-16 07:54:40|14450.8|14370.8|14455.36|14375.36|14455.36|14375.36|14450.8|14370.8|10
1726473290000|2024-09-16 07:54:50|14455.33|14375.33|14455.54|14375.54|14455.54|14375.54|14455.31|14375.31|9
1726473300000|2024-09-16 07:55:00|14455.84|14375.84|14456.26|14376.26|14456.41|14376.41|14455.46|14375.46|10
1726473310000|2024-09-16 07:55:10|14456.17|14376.17|14456.28|14376.28|14456.32|14376.32|14455.99|14375.99|10
1726473320000|2024-09-16 07:55:20|14455.73|14375.73|14454.97|14374.97|14455.73|14375.73|14454.97|14374.97|10
1726473330000|2024-09-16 07:55:30|14454.89|14374.89|14454.99|14374.99|14455.45|14375.45|14454.83|14374.83|10
1726473340000|2024-09-16 07:55:40|14454.97|14374.97|14455.06|14375.06|14455.06|14375.06|14454.93|14374.93|8
1726473350000|2024-09-16 07:55:50|14455.05|14375.05|14454.89|14374.89|14455.06|14375.06|14454.84|14374.84|5
1726473360000|2024-09-16 07:56:00|14454.94|14374.94|14455.23|14375.23|14455.23|14375.23|14454.94|14374.94|10
1726473370000|2024-09-16 07:56:10|14455.1|14375.1|14454.86|14374.86|14455.1|14375.1|14454.75|14374.75|10
1726473380000|2024-09-16 07:56:20|14454.73|14374.73|14455.43|14375.43|14455.43|14375.43|14454.73|14374.73|10
1726473390000|2024-09-16 07:56:30|14455.94|14375.94|14457.58|14377.58|14457.58|14377.58|14455.94|14375.94|9
1726473400000|2024-09-16 07:56:40|14457.65|14377.65|14454.04|14374.04|14458.01|14378.01|14454.04|14374.04|9
1726473410000|2024-09-16 07:56:50|14454.19|14374.19|14454.47|14374.47|14454.47|14374.47|14453.91|14373.91|9
1726473420000|2024-09-16 07:57:00|14454.53|14374.53|14455.25|14375.25|14455.25|14375.25|14454.53|14374.53|10
1726473430000|2024-09-16 07:57:10|14455.32|14375.32|14457.04|14377.04|14457.04|14377.04|14455.32|14375.32|10
1726473440000|2024-09-16 07:57:20|14457.08|14377.08|14456.33|14376.33|14457.08|14377.08|14456.33|14376.33|9
1726473450000|2024-09-16 07:57:30|14456.26|14376.26|14456.21|14376.21|14456.26|14376.26|14455.97|14375.97|7
1726473460000|2024-09-16 07:57:40|14456.22|14376.22|14456.6|14376.6|14456.6|14376.6|14456.21|14376.21|9
1726473470000|2024-09-16 07:57:50|14456.56|14376.56|14456.35|14376.35|14456.56|14376.56|14456.05|14376.05|10
1726473480000|2024-09-16 07:58:00|14456.36|14376.36|14454.47|14374.47|14456.38|14376.38|14454.47|14374.47|8
1726473490000|2024-09-16 07:58:10|14454.39|14374.39|14454.11|14374.11|14454.4|14374.4|14454.11|14374.11|9
1726473500000|2024-09-16 07:58:20|14453.86|14373.86|14453.14|14373.14|14453.86|14373.86|14453.14|14373.14|9
1726473510000|2024-09-16 07:58:30|14453.15|14373.15|14452.3|14372.3|14453.18|14373.18|14452.3|14372.3|10
1726473520000|2024-09-16 07:58:40|14452.15|14372.15|14452.19|14372.19|14452.19|14372.19|14451.52|14371.52|10
1726473530000|2024-09-16 07:58:50|14451.96|14371.96|14451.82|14371.82|14451.96|14371.96|14451.55|14371.55|10
1726473540000|2024-09-16 07:59:00|14451.81|14371.81|14450.5|14370.5|14451.81|14371.81|14450.31|14370.31|10
1726473550000|2024-09-16 07:59:10|14450.57|14370.57|14449.8|14369.8|14450.75|14370.75|14449.8|14369.8|10
1726473560000|2024-09-16 07:59:20|14449.69|14369.69|14449.08|14369.08|14449.69|14369.69|14449.01|14369.01|10
1726473570000|2024-09-16 07:59:30|14449.15|14369.15|14449.65|14369.65|14449.65|14369.65|14449.15|14369.15|10
1726473580000|2024-09-16 07:59:40|14449.66|14369.66|14449.35|14369.35|14449.73|14369.73|14449.35|14369.35|9
1726473590000|2024-09-16 07:59:50|14449.16|14369.16|14448.73|14368.73|14449.16|14369.16|14448.54|14368.54|9
1726473600000|2024-09-16 08:00:00|14448.61|14368.61|14447.01|14367.01|14448.64|14368.64|14447.01|14367.01|8
1726473610000|2024-09-16 08:00:10|14447.03|14367.03|14445.82|14365.82|14447.03|14367.03|14445.82|14365.82|10
1726473620000|2024-09-16 08:00:20|14445.63|14365.63|14444.56|14364.56|14445.72|14365.72|14444.56|14364.56|10
1726473630000|2024-09-16 08:00:30|14443.95|14363.95|14443.38|14363.38|14443.97|14363.97|14443.14|14363.14|9
1726473640000|2024-09-16 08:00:40|14443.62|14363.62|14442.17|14362.17|14443.62|14363.62|14442|14362|10
1726473650000|2024-09-16 08:00:50|14442.12|14362.12|14442.19|14362.19|14442.61|14362.61|14442.1|14362.1|8
1726473660000|2024-09-16 08:01:00|14442.11|14362.11|14443.02|14363.02|14444.12|14364.12|14442.07|14362.07|10
1726473670000|2024-09-16 08:01:10|14443.26|14363.26|14443.64|14363.64|14443.7|14363.7|14443.26|14363.26|9
1726473680000|2024-09-16 08:01:20|14443.54|14363.54|14445.62|14365.62|14445.62|14365.62|14443.53|14363.53|10
1726473690000|2024-09-16 08:01:30|14445.83|14365.83|14446.52|14366.52|14446.52|14366.52|14445.83|14365.83|10
1726473700000|2024-09-16 08:01:40|14446.45|14366.45|14447.62|14367.62|14447.89|14367.89|14446.42|14366.42|9
1726473710000|2024-09-16 08:01:50|14447.28|14367.28|14445.92|14365.92|14447.38|14367.38|14445.92|14365.92|10
1726473720000|2024-09-16 08:02:00|14445.87|14365.87|14444.89|14364.89|14445.87|14365.87|14444.89|14364.89|9
1726473730000|2024-09-16 08:02:10|14444.75|14364.75|14445.76|14365.76|14445.76|14365.76|14444.6|14364.6|9
1726473740000|2024-09-16 08:02:20|14447.21|14367.21|14449.45|14369.45|14449.45|14369.45|14447.21|14367.21|10
1726473750000|2024-09-16 08:02:30|14450.31|14370.31|14451.39|14371.39|14451.43|14371.43|14450.22|14370.22|10
1726473760000|2024-09-16 08:02:40|14451.43|14371.43|14449.23|14369.23|14451.43|14371.43|14449.23|14369.23|8
1726473770000|2024-09-16 08:02:50|14449.41|14369.41|14449.85|14369.85|14449.87|14369.87|14449.27|14369.27|10
1726473780000|2024-09-16 08:03:00|14449.92|14369.92|14449.66|14369.66|14449.96|14369.96|14449.5|14369.5|9
1726473790000|2024-09-16 08:03:10|14449.5|14369.5|14447.81|14367.81|14449.5|14369.5|14447.81|14367.81|10
1726473800000|2024-09-16 08:03:20|14447.49|14367.49|14447.56|14367.56|14447.85|14367.85|14447.28|14367.28|10
1726473810000|2024-09-16 08:03:30|14447.12|14367.12|14447.68|14367.68|14448.77|14368.77|14447.12|14367.12|10
1726473820000|2024-09-16 08:03:40|14447.11|14367.11|14443.5|14363.5|14447.11|14367.11|14443.5|14363.5|10
1726473830000|2024-09-16 08:03:50|14444.64|14364.64|14442.57|14362.57|14444.64|14364.64|14442.57|14362.57|10
1726473840000|2024-09-16 08:04:00|14442.05|14362.05|14441.8|14361.8|14442.05|14362.05|14441.45|14361.45|10
1726473850000|2024-09-16 08:04:10|14441.9|14361.9|14442.2|14362.2|14442.58|14362.58|14441.89|14361.89|10
1726473860000|2024-09-16 08:04:20|14442.47|14362.47|14443.99|14363.99|14443.99|14363.99|14442.26|14362.26|10
1726473870000|2024-09-16 08:04:30|14444.04|14364.04|14443.72|14363.72|14444.38|14364.38|14443.72|14363.72|10
1726473880000|2024-09-16 08:04:40|14443.4|14363.4|14443.96|14363.96|14443.98|14363.98|14443.4|14363.4|10
1726473890000|2024-09-16 08:04:50|14443.89|14363.89|14443.98|14363.98|14444.03|14364.03|14443.87|14363.87|10
1726473900000|2024-09-16 08:05:00|14444|14364|14443.34|14363.34|14444|14364|14443.32|14363.32|10
1726473910000|2024-09-16 08:05:10|14443.35|14363.35|14444.96|14364.96|14445.07|14365.07|14443.35|14363.35|9
1726473920000|2024-09-16 08:05:20|14444.88|14364.88|14445.76|14365.76|14445.94|14365.94|14444.88|14364.88|10
1726473930000|2024-09-16 08:05:30|14445.7|14365.7|14443.98|14363.98|14445.7|14365.7|14443.98|14363.98|9
1726473940000|2024-09-16 08:05:40|14444.21|14364.21|14444.59|14364.59|14444.59|14364.59|14444.21|14364.21|8
1726473950000|2024-09-16 08:05:50|14444.53|14364.53|14444.93|14364.93|14446.3|14366.3|14444.53|14364.53|10
1726473960000|2024-09-16 08:06:00|14445.21|14365.21|14445.62|14365.62|14445.63|14365.63|14445.15|14365.15|8
1726473970000|2024-09-16 08:06:10|14445.77|14365.77|14446.44|14366.44|14446.44|14366.44|14445.75|14365.75|7
1726473980000|2024-09-16 08:06:20|14446.48|14366.48|14446.9|14366.9|14447.26|14367.26|14446.47|14366.47|10
1726473990000|2024-09-16 08:06:30|14447.04|14367.04|14447.24|14367.24|14447.26|14367.26|14447.04|14367.04|7
1726474000000|2024-09-16 08:06:40|14447.18|14367.18|14444.63|14364.63|14447.18|14367.18|14444.63|14364.63|10
1726474010000|2024-09-16 08:06:50|14444.29|14364.29|14445.34|14365.34|14445.34|14365.34|14444.16|14364.16|8
1726474020000|2024-09-16 08:07:00|14445.36|14365.36|14445.64|14365.64|14445.67|14365.67|14445.34|14365.34|8
1726474030000|2024-09-16 08:07:10|14445.62|14365.62|14446.93|14366.93|14446.93|14366.93|14445.61|14365.61|10
1726474040000|2024-09-16 08:07:20|14447.26|14367.26|14447.99|14367.99|14447.99|14367.99|14447.26|14367.26|10
1726474050000|2024-09-16 08:07:30|14448.15|14368.15|14448.1|14368.1|14448.98|14368.98|14448.1|14368.1|9
1726474060000|2024-09-16 08:07:40|14447.99|14367.99|14448.92|14368.92|14449.64|14369.64|14447.99|14367.99|9
1726474070000|2024-09-16 08:07:50|14448.57|14368.57|14447.68|14367.68|14448.57|14368.57|14447.68|14367.68|10
1726474080000|2024-09-16 08:08:00|14447.86|14367.86|14447.89|14367.89|14447.93|14367.93|14447.76|14367.76|9
1726474090000|2024-09-16 08:08:10|14447.97|14367.97|14450.62|14370.62|14450.62|14370.62|14447.92|14367.92|10
1726474100000|2024-09-16 08:08:20|14450.7|14370.7|14452.09|14372.09|14452.09|14372.09|14450.24|14370.24|10
1726474110000|2024-09-16 08:08:30|14452.11|14372.11|14454.98|14374.98|14455.01|14375.01|14452.11|14372.11|8
1726474120000|2024-09-16 08:08:40|14455.7|14375.7|14458.21|14378.21|14458.21|14378.21|14455.7|14375.7|10
1726474130000|2024-09-16 08:08:50|14458.89|14378.89|14460.2|14380.2|14460.49|14380.49|14458.89|14378.89|10
1726474140000|2024-09-16 08:09:00|14460.03|14380.03|14460.89|14380.89|14460.89|14380.89|14459.45|14379.45|9
1726474150000|2024-09-16 08:09:10|14460.79|14380.79|14462.2|14382.2|14462.2|14382.2|14460.79|14380.79|10
1726474160000|2024-09-16 08:09:20|14462.42|14382.42|14462.71|14382.71|14462.85|14382.85|14462.42|14382.42|9
1726474170000|2024-09-16 08:09:30|14462.6|14382.6|14462.65|14382.65|14462.72|14382.72|14462.24|14382.24|9
1726474180000|2024-09-16 08:09:40|14462.61|14382.61|14462.85|14382.85|14463.01|14383.01|14462.57|14382.57|10
1726474190000|2024-09-16 08:09:50|14462.91|14382.91|14463.09|14383.09|14463.09|14383.09|14462.91|14382.91|8
1726474200000|2024-09-16 08:10:00|14462.99|14382.99|14463.63|14383.63|14463.91|14383.91|14462.03|14382.03|10
1726474210000|2024-09-16 08:10:10|14463.74|14383.74|14464.76|14384.76|14464.76|14384.76|14462.86|14382.86|10
1726474220000|2024-09-16 08:10:20|14464.94|14384.94|14465.27|14385.27|14465.28|14385.28|14464.94|14384.94|10
1726474230000|2024-09-16 08:10:30|14465.17|14385.17|14465.64|14385.64|14466.13|14386.13|14465.17|14385.17|10
1726474240000|2024-09-16 08:10:40|14465.67|14385.67|14466.01|14386.01|14466.15|14386.15|14465.67|14385.67|9
1726474250000|2024-09-16 08:10:50|14465.99|14385.99|14465.25|14385.25|14465.99|14385.99|14464.86|14384.86|10
1726474260000|2024-09-16 08:11:00|14465.21|14385.21|14461.9|14381.9|14465.21|14385.21|14461.9|14381.9|10
1726474270000|2024-09-16 08:11:10|14461.87|14381.87|14460.46|14380.46|14461.87|14381.87|14460.37|14380.37|10
1726474280000|2024-09-16 08:11:20|14460|14380|14458.69|14378.69|14460|14380|14458.69|14378.69|10
1726474290000|2024-09-16 08:11:30|14458.58|14378.58|14458.64|14378.64|14458.74|14378.74|14458.49|14378.49|10
1726474300000|2024-09-16 08:11:40|14458.61|14378.61|14458.06|14378.06|14458.72|14378.72|14458.06|14378.06|10
1726474310000|2024-09-16 08:11:50|14458.09|14378.09|14460.58|14380.58|14460.58|14380.58|14458.09|14378.09|7
1726474320000|2024-09-16 08:12:00|14460.24|14380.24|14459.65|14379.65|14460.24|14380.24|14459.29|14379.29|10
1726474330000|2024-09-16 08:12:10|14459.68|14379.68|14460.34|14380.34|14460.34|14380.34|14459.65|14379.65|9
1726474340000|2024-09-16 08:12:20|14460.35|14380.35|14461.08|14381.08|14461.08|14381.08|14460.35|14380.35|10
1726474350000|2024-09-16 08:12:30|14461.07|14381.07|14461.38|14381.38|14461.38|14381.38|14461.04|14381.04|10
1726474360000|2024-09-16 08:12:40|14461.67|14381.67|14463.05|14383.05|14463.05|14383.05|14461.67|14381.67|9
1726474370000|2024-09-16 08:12:50|14463.08|14383.08|14464.86|14384.86|14464.86|14384.86|14463.08|14383.08|9
1726474380000|2024-09-16 08:13:00|14465.38|14385.38|14466.47|14386.47|14466.47|14386.47|14465.38|14385.38|9
1726474390000|2024-09-16 08:13:10|14466.48|14386.48|14466.29|14386.29|14466.5|14386.5|14466.29|14386.29|4
1726474400000|2024-09-16 08:13:20|14466.28|14386.28|14466.32|14386.32|14466.89|14386.89|14466.28|14386.28|9
1726474410000|2024-09-16 08:13:30|14466.25|14386.25|14465.84|14385.84|14466.64|14386.64|14465.84|14385.84|10
1726474420000|2024-09-16 08:13:40|14465.83|14385.83|14464.99|14384.99|14465.83|14385.83|14464.99|14384.99|8
1726474430000|2024-09-16 08:13:50|14464.25|14384.25|14463.65|14383.65|14464.25|14384.25|14463.27|14383.27|10
1726474440000|2024-09-16 08:14:00|14464.09|14384.09|14464.23|14384.23|14464.23|14384.23|14463.13|14383.13|9
1726474450000|2024-09-16 08:14:10|14464.45|14384.45|14464.66|14384.66|14464.69|14384.69|14464.45|14384.45|7
1726474460000|2024-09-16 08:14:20|14464.7|14384.7|14464.88|14384.88|14464.89|14384.89|14464.66|14384.66|8
1726474470000|2024-09-16 08:14:30|14464.75|14384.75|14465.22|14385.22|14465.26|14385.26|14464.75|14384.75|10
1726474480000|2024-09-16 08:14:40|14465.2|14385.2|14464.64|14384.64|14465.2|14385.2|14464.59|14384.59|9
1726474490000|2024-09-16 08:14:50|14464.44|14384.44|14463.67|14383.67|14464.44|14384.44|14463.67|14383.67|9
1726474500000|2024-09-16 08:15:00|14463.73|14383.73|14463.19|14383.19|14463.73|14383.73|14463.18|14383.18|9
1726474510000|2024-09-16 08:15:10|14463.18|14383.18|14465.71|14385.71|14465.71|14385.71|14463.18|14383.18|10
1726474520000|2024-09-16 08:15:20|14465.88|14385.88|14466.31|14386.31|14466.31|14386.31|14465.52|14385.52|9
1726474530000|2024-09-16 08:15:30|14466.49|14386.49|14468.08|14388.08|14468.08|14388.08|14466.49|14386.49|10
1726474540000|2024-09-16 08:15:40|14468.09|14388.09|14470.25|14390.25|14470.25|14390.25|14468.09|14388.09|10
1726474550000|2024-09-16 08:15:50|14470.27|14390.27|14471.89|14391.89|14471.89|14391.89|14470.11|14390.11|9
1726474560000|2024-09-16 08:16:00|14472.31|14392.31|14474.2|14394.2|14474.35|14394.35|14472.31|14392.31|10
1726474570000|2024-09-16 08:16:10|14474.19|14394.19|14474.02|14394.02|14474.19|14394.19|14473.83|14393.83|7
1726474580000|2024-09-16 08:16:20|14474.06|14394.06|14475.18|14395.18|14475.26|14395.26|14474.06|14394.06|8
1726474590000|2024-09-16 08:16:30|14475.49|14395.49|14477.26|14397.26|14477.26|14397.26|14475.49|14395.49|9
1726474600000|2024-09-16 08:16:40|14477.49|14397.49|14477.31|14397.31|14477.66|14397.66|14477.31|14397.31|8
1726474610000|2024-09-16 08:16:50|14476.67|14396.67|14476.49|14396.49|14476.95|14396.95|14476.49|14396.49|9
1726474620000|2024-09-16 08:17:00|14476.48|14396.48|14475.05|14395.05|14476.48|14396.48|14475.05|14395.05|10
1726474630000|2024-09-16 08:17:10|14474.87|14394.87|14475.45|14395.45|14475.45|14395.45|14473.37|14393.37|10
1726474640000|2024-09-16 08:17:20|14475.93|14395.93|14477.36|14397.36|14477.36|14397.36|14475.8|14395.8|9
1726474650000|2024-09-16 08:17:30|14477.4|14397.4|14480.36|14400.36|14480.36|14400.36|14477.4|14397.4|10
1726474660000|2024-09-16 08:17:40|14481.06|14401.06|14481.11|14401.11|14481.94|14401.94|14481.06|14401.06|10
1726474670000|2024-09-16 08:17:50|14481.1|14401.1|14479.91|14399.91|14481.1|14401.1|14479.71|14399.71|9
1726474680000|2024-09-16 08:18:00|14479.81|14399.81|14479.04|14399.04|14479.81|14399.81|14478.99|14398.99|8
1726474690000|2024-09-16 08:18:10|14479.19|14399.19|14477.32|14397.32|14479.19|14399.19|14477.16|14397.16|9
1726474700000|2024-09-16 08:18:20|14477.41|14397.41|14476.02|14396.02|14477.44|14397.44|14476.02|14396.02|10
1726474710000|2024-09-16 08:18:30|14476.01|14396.01|14474.57|14394.57|14476.01|14396.01|14474.33|14394.33|7
1726474720000|2024-09-16 08:18:40|14474.59|14394.59|14473.79|14393.79|14474.61|14394.61|14473.79|14393.79|9
1726474730000|2024-09-16 08:18:50|14472.71|14392.71|14471.59|14391.59|14472.71|14392.71|14471.59|14391.59|9
1726474740000|2024-09-16 08:19:00|14471.5|14391.5|14468.16|14388.16|14471.5|14391.5|14468.16|14388.16|9
1726474750000|2024-09-16 08:19:10|14468.42|14388.42|14470.05|14390.05|14470.05|14390.05|14468.07|14388.07|10
1726474760000|2024-09-16 08:19:20|14470.18|14390.18|14470.45|14390.45|14470.46|14390.46|14470.18|14390.18|7
1726474770000|2024-09-16 08:19:30|14470.44|14390.44|14469.37|14389.37|14470.44|14390.44|14469.37|14389.37|10
1726474780000|2024-09-16 08:19:40|14469.35|14389.35|14469.06|14389.06|14469.36|14389.36|14469.05|14389.05|6
1726474790000|2024-09-16 08:19:50|14469.03|14389.03|14468.32|14388.32|14469.05|14389.05|14468.32|14388.32|8
1726474800000|2024-09-16 08:20:00|14468.26|14388.26|14467.38|14387.38|14468.65|14388.65|14466.99|14386.99|10
1726474810000|2024-09-16 08:20:10|14467.37|14387.37|14467.59|14387.59|14467.59|14387.59|14467.3|14387.3|7
1726474820000|2024-09-16 08:20:20|14467.71|14387.71|14468.1|14388.1|14468.1|14388.1|14467.67|14387.67|9
1726474830000|2024-09-16 08:20:30|14468.32|14388.32|14468.05|14388.05|14468.34|14388.34|14468.03|14388.03|7
1726474840000|2024-09-16 08:20:40|14468.12|14388.12|14467.92|14387.92|14468.14|14388.14|14467.85|14387.85|8
1726474850000|2024-09-16 08:20:50|14467.32|14387.32|14468.23|14388.23|14468.46|14388.46|14467.32|14387.32|8
1726474860000|2024-09-16 08:21:00|14468.37|14388.37|14467.47|14387.47|14468.47|14388.47|14467.47|14387.47|9
1726474870000|2024-09-16 08:21:10|14467.48|14387.48|14467.74|14387.74|14467.76|14387.76|14467.03|14387.03|9
1726474880000|2024-09-16 08:21:20|14467.73|14387.73|14467.59|14387.59|14467.82|14387.82|14467.51|14387.51|9
1726474890000|2024-09-16 08:21:30|14467.58|14387.58|14467.52|14387.52|14467.65|14387.65|14467.36|14387.36|7
1726474900000|2024-09-16 08:21:40|14467.78|14387.78|14467.59|14387.59|14467.79|14387.79|14467.47|14387.47|10
1726474910000|2024-09-16 08:21:50|14468.18|14388.18|14468.78|14388.78|14468.91|14388.91|14468.18|14388.18|9
1726474920000|2024-09-16 08:22:00|14468.73|14388.73|14473.08|14393.08|14473.08|14393.08|14468.73|14388.73|10
1726474930000|2024-09-16 08:22:10|14473.59|14393.59|14476.14|14396.14|14476.23|14396.23|14473.59|14393.59|10
1726474940000|2024-09-16 08:22:20|14475.46|14395.46|14477.76|14397.76|14478.25|14398.25|14473.96|14393.96|10
1726474950000|2024-09-16 08:22:30|14479.12|14399.12|14479.2|14399.2|14479.76|14399.76|14478.58|14398.58|9
1726474960000|2024-09-16 08:22:40|14479.03|14399.03|14477.02|14397.02|14479.03|14399.03|14477.02|14397.02|10
1726474970000|2024-09-16 08:22:50|14476.98|14396.98|14475.45|14395.45|14477.11|14397.11|14475.45|14395.45|10
1726474980000|2024-09-16 08:23:00|14475.08|14395.08|14475.08|14395.08|14475.46|14395.46|14474.6|14394.6|10
1726474990000|2024-09-16 08:23:10|14475.07|14395.07|14478.83|14398.83|14480.16|14400.16|14475.07|14395.07|10
1726475000000|2024-09-16 08:23:20|14478.19|14398.19|14480.01|14400.01|14480.01|14400.01|14478.19|14398.19|9
1726475010000|2024-09-16 08:23:30|14481.14|14401.14|14484.3|14404.3|14484.32|14404.32|14481.14|14401.14|8
1726475020000|2024-09-16 08:23:40|14484.25|14404.25|14486.13|14406.13|14486.7|14406.7|14484.25|14404.25|10
1726475030000|2024-09-16 08:23:50|14486.37|14406.37|14487.09|14407.09|14487.11|14407.11|14486.37|14406.37|10
1726475040000|2024-09-16 08:24:00|14487.12|14407.12|14489.75|14409.75|14489.75|14409.75|14487.12|14407.12|8
1726475050000|2024-09-16 08:24:10|14490.31|14410.31|14496.75|14416.75|14496.75|14416.75|14489.72|14409.72|10
1726475060000|2024-09-16 08:24:20|14499.76|14419.76|14507.02|14427.02|14507.02|14427.02|14499.76|14419.76|10
1726475070000|2024-09-16 08:24:30|14507.59|14427.59|14510.37|14430.37|14511.73|14431.73|14507.59|14427.59|10
1726475080000|2024-09-16 08:24:40|14511.13|14431.13|14510.79|14430.79|14511.82|14431.82|14510.11|14430.11|10
1726475090000|2024-09-16 08:24:50|14510.9|14430.9|14512.34|14432.34|14512.34|14432.34|14510.9|14430.9|9
1726475100000|2024-09-16 08:25:00|14512.31|14432.31|14516.56|14436.56|14516.9|14436.9|14512.31|14432.31|9
1726475110000|2024-09-16 08:25:10|14516.36|14436.36|14515.28|14435.28|14516.36|14436.36|14515.28|14435.28|10
1726475120000|2024-09-16 08:25:20|14514.64|14434.64|14514.25|14434.25|14514.64|14434.64|14512.78|14432.78|10
1726475130000|2024-09-16 08:25:30|14513.67|14433.67|14514|14434|14515.04|14435.04|14513.67|14433.67|10
1726475140000|2024-09-16 08:25:40|14513.89|14433.89|14513.21|14433.21|14513.89|14433.89|14512.62|14432.62|10
1726475150000|2024-09-16 08:25:50|14513.28|14433.28|14514.82|14434.82|14514.82|14434.82|14513.28|14433.28|8
1726475160000|2024-09-16 08:26:00|14514.62|14434.62|14514.87|14434.87|14515.17|14435.17|14514.62|14434.62|7
1726475170000|2024-09-16 08:26:10|14514.97|14434.97|14519.84|14439.84|14519.84|14439.84|14514.97|14434.97|9
1726475180000|2024-09-16 08:26:20|14520.39|14440.39|14526.17|14446.17|14526.17|14446.17|14520.39|14440.39|10
1726475190000|2024-09-16 08:26:30|14526.19|14446.19|14526.57|14446.57|14526.57|14446.57|14525.75|14445.75|10
1726475200000|2024-09-16 08:26:40|14526.91|14446.91|14529.85|14449.85|14529.96|14449.96|14526.91|14446.91|10
1726475210000|2024-09-16 08:26:50|14529.87|14449.87|14534.62|14454.62|14534.62|14454.62|14529.74|14449.74|10
1726475220000|2024-09-16 08:27:00|14534.78|14454.78|14534.28|14454.28|14535.13|14455.13|14534.21|14454.21|10
1726475230000|2024-09-16 08:27:10|14533.94|14453.94|14530.89|14450.89|14533.94|14453.94|14530.89|14450.89|10
1726475240000|2024-09-16 08:27:20|14530.61|14450.61|14529.26|14449.26|14530.82|14450.82|14529.26|14449.26|10
1726475250000|2024-09-16 08:27:30|14529.02|14449.02|14528.69|14448.69|14529.08|14449.08|14528.27|14448.27|9
1726475260000|2024-09-16 08:27:40|14527.73|14447.73|14526.81|14446.81|14527.73|14447.73|14526.74|14446.74|10
1726475270000|2024-09-16 08:27:50|14526.82|14446.82|14526.48|14446.48|14526.93|14446.93|14525.84|14445.84|10
1726475280000|2024-09-16 08:28:00|14526.54|14446.54|14526.43|14446.43|14526.71|14446.71|14526.37|14446.37|9
1726475290000|2024-09-16 08:28:10|14526.29|14446.29|14525.88|14445.88|14527|14447|14525.88|14445.88|10
1726475300000|2024-09-16 08:28:20|14526.38|14446.38|14525.68|14445.68|14526.49|14446.49|14525.23|14445.23|10
1726475310000|2024-09-16 08:28:30|14525.67|14445.67|14525.83|14445.83|14525.85|14445.85|14525.45|14445.45|9
1726475320000|2024-09-16 08:28:40|14526.55|14446.55|14528.03|14448.03|14528.1|14448.1|14526.55|14446.55|8
1726475330000|2024-09-16 08:28:50|14529|14449|14527.31|14447.31|14530.04|14450.04|14526.86|14446.86|10
1726475340000|2024-09-16 08:29:00|14527.34|14447.34|14526.6|14446.6|14527.55|14447.55|14526.6|14446.6|10
1726475350000|2024-09-16 08:29:10|14526.26|14446.26|14523.36|14443.36|14526.28|14446.28|14523.36|14443.36|9
1726475360000|2024-09-16 08:29:20|14523.19|14443.19|14521.69|14441.69|14523.91|14443.91|14521.69|14441.69|9
1726475370000|2024-09-16 08:29:30|14521.68|14441.68|14520.59|14440.59|14521.68|14441.68|14520.58|14440.58|10
1726475380000|2024-09-16 08:29:40|14521.41|14441.41|14520.49|14440.49|14521.41|14441.41|14520.41|14440.41|10
1726475390000|2024-09-16 08:29:50|14520.51|14440.51|14521.03|14441.03|14521.03|14441.03|14520.51|14440.51|6
1726475400000|2024-09-16 08:30:00|14521.84|14441.84|14524.12|14444.12|14524.18|14444.18|14521.84|14441.84|10
1726475410000|2024-09-16 08:30:10|14524.11|14444.11|14523.89|14443.89|14524.11|14444.11|14523.88|14443.88|4
1726475420000|2024-09-16 08:30:20|14522.82|14442.82|14522.28|14442.28|14522.82|14442.82|14522.07|14442.07|9
1726475430000|2024-09-16 08:30:30|14521.52|14441.52|14522.83|14442.83|14522.84|14442.84|14521.27|14441.27|10
1726475440000|2024-09-16 08:30:40|14522.62|14442.62|14520.19|14440.19|14522.69|14442.69|14520.19|14440.19|10
1726475450000|2024-09-16 08:30:50|14519.93|14439.93|14518.69|14438.69|14520.68|14440.68|14518.69|14438.69|10
1726475460000|2024-09-16 08:31:00|14518.17|14438.17|14518.29|14438.29|14518.29|14438.29|14514.96|14434.96|10
1726475470000|2024-09-16 08:31:10|14517.82|14437.82|14517.77|14437.77|14518.06|14438.06|14517.61|14437.61|10
1726475480000|2024-09-16 08:31:20|14517.72|14437.72|14516.49|14436.49|14517.72|14437.72|14516.46|14436.46|9
1726475490000|2024-09-16 08:31:30|14517.09|14437.09|14520.3|14440.3|14520.3|14440.3|14516.68|14436.68|10
1726475500000|2024-09-16 08:31:40|14520.46|14440.46|14520.11|14440.11|14520.48|14440.48|14520.11|14440.11|9
1726475510000|2024-09-16 08:31:50|14520.08|14440.08|14520.43|14440.43|14520.56|14440.56|14520|14440|9
1726475520000|2024-09-16 08:32:00|14520.64|14440.64|14520.59|14440.59|14520.69|14440.69|14520.56|14440.56|10
1726475530000|2024-09-16 08:32:10|14520.57|14440.57|14518.58|14438.58|14520.6|14440.6|14518.58|14438.58|10
1726475540000|2024-09-16 08:32:20|14518.48|14438.48|14517.56|14437.56|14518.48|14438.48|14517.47|14437.47|10
1726475550000|2024-09-16 08:32:30|14516.82|14436.82|14514.57|14434.57|14516.82|14436.82|14514.57|14434.57|10
1726475560000|2024-09-16 08:32:40|14514.59|14434.59|14516.65|14436.65|14516.68|14436.68|14514.59|14434.59|10
1726475570000|2024-09-16 08:32:50|14516.08|14436.08|14513.57|14433.57|14516.08|14436.08|14513.57|14433.57|9
1726475580000|2024-09-16 08:33:00|14513.62|14433.62|14514.42|14434.42|14514.69|14434.69|14513.62|14433.62|8
1726475590000|2024-09-16 08:33:10|14514.4|14434.4|14515.06|14435.06|14515.21|14435.21|14514.32|14434.32|7
1726475600000|2024-09-16 08:33:20|14515.01|14435.01|14516.5|14436.5|14516.66|14436.66|14515.01|14435.01|10
1726475610000|2024-09-16 08:33:30|14516.67|14436.67|14516.41|14436.41|14516.71|14436.71|14516.04|14436.04|10
1726475620000|2024-09-16 08:33:40|14516.38|14436.38|14514.48|14434.48|14516.38|14436.38|14514.48|14434.48|10
1726475630000|2024-09-16 08:33:50|14514.43|14434.43|14511.97|14431.97|14514.43|14434.43|14511.97|14431.97|10
1726475640000|2024-09-16 08:34:00|14511.93|14431.93|14507.59|14427.59|14511.93|14431.93|14507.59|14427.59|9
1726475650000|2024-09-16 08:34:10|14505.96|14425.96|14503.28|14423.28|14505.96|14425.96|14503.15|14423.15|10
1726475660000|2024-09-16 08:34:20|14502.71|14422.71|14501.73|14421.73|14502.71|14422.71|14501.72|14421.72|8
1726475670000|2024-09-16 08:34:30|14501.78|14421.78|14504.16|14424.16|14504.16|14424.16|14501.78|14421.78|10
1726475680000|2024-09-16 08:34:40|14504.18|14424.18|14503.6|14423.6|14504.75|14424.75|14503.6|14423.6|9
1726475690000|2024-09-16 08:34:50|14503.39|14423.39|14501.6|14421.6|14503.39|14423.39|14501.55|14421.55|9
1726475700000|2024-09-16 08:35:00|14502.24|14422.24|14500.3|14420.3|14502.49|14422.49|14499.79|14419.79|10
1726475710000|2024-09-16 08:35:10|14500.39|14420.39|14497.38|14417.38|14500.39|14420.39|14497.38|14417.38|10
1726475720000|2024-09-16 08:35:20|14497.24|14417.24|14497|14417|14498.2|14418.2|14496.99|14416.99|10
1726475730000|2024-09-16 08:35:30|14497.01|14417.01|14496.69|14416.69|14497.42|14417.42|14496.62|14416.62|10
1726475740000|2024-09-16 08:35:40|14496.68|14416.68|14496.95|14416.95|14496.95|14416.95|14496.45|14416.45|9
1726475750000|2024-09-16 08:35:50|14496.87|14416.87|14496.83|14416.83|14496.95|14416.95|14496.82|14416.82|7
1726475760000|2024-09-16 08:36:00|14496.79|14416.79|14498.02|14418.02|14498.02|14418.02|14496.74|14416.74|9
1726475770000|2024-09-16 08:36:10|14498.05|14418.05|14498.78|14418.78|14498.78|14418.78|14498.05|14418.05|10
1726475780000|2024-09-16 08:36:20|14498.59|14418.59|14497.65|14417.65|14498.59|14418.59|14495.7|14415.7|10
1726475790000|2024-09-16 08:36:30|14497.61|14417.61|14496.11|14416.11|14497.61|14417.61|14496.11|14416.11|8
1726475800000|2024-09-16 08:36:40|14495.99|14415.99|14496.36|14416.36|14496.36|14416.36|14495.68|14415.68|9
1726475810000|2024-09-16 08:36:50|14496.3|14416.3|14496.39|14416.39|14496.39|14416.39|14496.15|14416.15|8
1726475820000|2024-09-16 08:37:00|14496.41|14416.41|14496.65|14416.65|14496.65|14416.65|14496.12|14416.12|10
1726475830000|2024-09-16 08:37:10|14497.04|14417.04|14497.2|14417.2|14497.24|14417.24|14497.04|14417.04|8
1726475840000|2024-09-16 08:37:20|14496.7|14416.7|14495.47|14415.47|14496.7|14416.7|14495.47|14415.47|10
1726475850000|2024-09-16 08:37:30|14494.99|14414.99|14494.07|14414.07|14494.99|14414.99|14494.07|14414.07|7
1726475860000|2024-09-16 08:37:40|14493.76|14413.76|14492.82|14412.82|14493.76|14413.76|14492.82|14412.82|9
1726475870000|2024-09-16 08:37:50|14492.52|14412.52|14491.25|14411.25|14492.52|14412.52|14491.25|14411.25|10
1726475880000|2024-09-16 08:38:00|14491.27|14411.27|14490.54|14410.54|14491.48|14411.48|14490.37|14410.37|10
1726475890000|2024-09-16 08:38:10|14490.75|14410.75|14490.65|14410.65|14491.14|14411.14|14490.65|14410.65|8
1726475900000|2024-09-16 08:38:20|14489.76|14409.76|14487.51|14407.51|14489.76|14409.76|14487.51|14407.51|9
1726475910000|2024-09-16 08:38:30|14487.48|14407.48|14488.8|14408.8|14490|14410|14487.48|14407.48|10
1726475920000|2024-09-16 08:38:40|14488.47|14408.47|14488.01|14408.01|14488.47|14408.47|14488.01|14408.01|10
1726475930000|2024-09-16 08:38:50|14488.02|14408.02|14488.43|14408.43|14488.46|14408.46|14488.02|14408.02|10
1726475940000|2024-09-16 08:39:00|14488.37|14408.37|14487.67|14407.67|14488.37|14408.37|14487.67|14407.67|8
1726475950000|2024-09-16 08:39:10|14487.63|14407.63|14487.56|14407.56|14487.75|14407.75|14487.56|14407.56|10
1726475960000|2024-09-16 08:39:20|14487.54|14407.54|14488.95|14408.95|14489.2|14409.2|14487.54|14407.54|9
1726475970000|2024-09-16 08:39:30|14488.86|14408.86|14488.18|14408.18|14488.86|14408.86|14488.18|14408.18|9
1726475980000|2024-09-16 08:39:40|14488.06|14408.06|14486.44|14406.44|14488.06|14408.06|14486.44|14406.44|9
1726475990000|2024-09-16 08:39:50|14486.29|14406.29|14482.58|14402.58|14486.32|14406.32|14482.58|14402.58|10
1726476000000|2024-09-16 08:40:00|14482.35|14402.35|14481.85|14401.85|14482.35|14402.35|14481.33|14401.33|5
1726476010000|2024-09-16 08:40:10|14480.44|14400.44|14481.42|14401.42|14481.42|14401.42|14480.25|14400.25|10
1726476020000|2024-09-16 08:40:20|14481.1|14401.1|14480.48|14400.48|14481.36|14401.36|14480.48|14400.48|10
1726476030000|2024-09-16 08:40:30|14480.35|14400.35|14479.94|14399.94|14480.35|14400.35|14479.94|14399.94|10
1726476040000|2024-09-16 08:40:40|14479.97|14399.97|14477.25|14397.25|14479.97|14399.97|14477.25|14397.25|10
1726476050000|2024-09-16 08:40:50|14477.26|14397.26|14477.55|14397.55|14477.9|14397.9|14476.7|14396.7|10
1726476060000|2024-09-16 08:41:00|14477.8|14397.8|14479.46|14399.46|14479.63|14399.63|14477.45|14397.45|9
1726476070000|2024-09-16 08:41:10|14479.5|14399.5|14475.76|14395.76|14479.54|14399.54|14475.58|14395.58|9
1726476080000|2024-09-16 08:41:20|14475.92|14395.92|14474.06|14394.06|14476.31|14396.31|14474.06|14394.06|10
1726476090000|2024-09-16 08:41:30|14473.99|14393.99|14473.87|14393.87|14474.05|14394.05|14473.87|14393.87|9
1726476100000|2024-09-16 08:41:40|14473.94|14393.94|14474.2|14394.2|14474.3|14394.3|14473.94|14393.94|9
1726476110000|2024-09-16 08:41:50|14474.18|14394.18|14474.55|14394.55|14474.55|14394.55|14474.18|14394.18|8
1726476120000|2024-09-16 08:42:00|14474.81|14394.81|14477.55|14397.55|14477.55|14397.55|14474.81|14394.81|10
1726476130000|2024-09-16 08:42:10|14477.69|14397.69|14479.31|14399.31|14480.86|14400.86|14477.6|14397.6|10
1726476140000|2024-09-16 08:42:20|14478.75|14398.75|14477.37|14397.37|14478.75|14398.75|14476.84|14396.84|10
1726476150000|2024-09-16 08:42:30|14477.35|14397.35|14477.45|14397.45|14477.54|14397.54|14477.32|14397.32|8
1726476160000|2024-09-16 08:42:40|14478.4|14398.4|14479.24|14399.24|14479.24|14399.24|14478.4|14398.4|8
1726476170000|2024-09-16 08:42:50|14479.31|14399.31|14479.98|14399.98|14479.98|14399.98|14479.3|14399.3|9
1726476180000|2024-09-16 08:43:00|14479.99|14399.99|14479.78|14399.78|14479.99|14399.99|14479.5|14399.5|9
1726476190000|2024-09-16 08:43:10|14478.91|14398.91|14478.44|14398.44|14478.91|14398.91|14478.44|14398.44|10
1726476200000|2024-09-16 08:43:20|14478.46|14398.46|14479.97|14399.97|14479.97|14399.97|14478.46|14398.46|9
1726476210000|2024-09-16 08:43:30|14480.01|14400.01|14480.19|14400.19|14480.2|14400.2|14479.98|14399.98|10
1726476220000|2024-09-16 08:43:40|14480.15|14400.15|14480.01|14400.01|14480.19|14400.19|14480.01|14400.01|6
1726476230000|2024-09-16 08:43:50|14479.92|14399.92|14478.77|14398.77|14479.92|14399.92|14477.4|14397.4|10
1726476240000|2024-09-16 08:44:00|14478.79|14398.79|14478.88|14398.88|14478.93|14398.93|14478.73|14398.73|10
1726476250000|2024-09-16 08:44:10|14478.62|14398.62|14474.02|14394.02|14478.62|14398.62|14474.02|14394.02|9
1726476260000|2024-09-16 08:44:20|14473.5|14393.5|14469.13|14389.13|14473.5|14393.5|14469.12|14389.12|10
1726476270000|2024-09-16 08:44:30|14469.35|14389.35|14469.76|14389.76|14469.76|14389.76|14469.03|14389.03|10
1726476280000|2024-09-16 08:44:40|14470.16|14390.16|14469.52|14389.52|14470.36|14390.36|14469.42|14389.42|10
1726476290000|2024-09-16 08:44:50|14468.56|14388.56|14467.39|14387.39|14468.56|14388.56|14467.36|14387.36|10
1726476300000|2024-09-16 08:45:00|14467.45|14387.45|14467.34|14387.34|14467.67|14387.67|14467.34|14387.34|10
1726476310000|2024-09-16 08:45:10|14467.35|14387.35|14466.67|14386.67|14467.35|14387.35|14466.67|14386.67|8
1726476320000|2024-09-16 08:45:20|14466.5|14386.5|14463.74|14383.74|14466.5|14386.5|14463.74|14383.74|10
1726476330000|2024-09-16 08:45:30|14463.46|14383.46|14461.91|14381.91|14463.46|14383.46|14461.8|14381.8|9
1726476340000|2024-09-16 08:45:40|14461.37|14381.37|14460.95|14380.95|14461.37|14381.37|14460.95|14380.95|8
1726476350000|2024-09-16 08:45:50|14460.82|14380.82|14459.59|14379.59|14460.82|14380.82|14459.59|14379.59|10
1726476360000|2024-09-16 08:46:00|14459.64|14379.64|14459.02|14379.02|14459.64|14379.64|14459.02|14379.02|10
1726476370000|2024-09-16 08:46:10|14458.99|14378.99|14459.79|14379.79|14460.34|14380.34|14458.99|14378.99|8
1726476380000|2024-09-16 08:46:20|14459.75|14379.75|14460.41|14380.41|14460.41|14380.41|14459.37|14379.37|9
1726476390000|2024-09-16 08:46:30|14460.31|14380.31|14461.76|14381.76|14461.76|14381.76|14460.31|14380.31|10
1726476400000|2024-09-16 08:46:40|14461.82|14381.82|14462.4|14382.4|14462.4|14382.4|14461.82|14381.82|9
1726476410000|2024-09-16 08:46:50|14462.41|14382.41|14462.64|14382.64|14462.64|14382.64|14462.27|14382.27|6
1726476420000|2024-09-16 08:47:00|14462.65|14382.65|14463.39|14383.39|14463.52|14383.52|14462.65|14382.65|9
1726476430000|2024-09-16 08:47:10|14463.33|14383.33|14464.71|14384.71|14464.71|14384.71|14463.33|14383.33|10
1726476440000|2024-09-16 08:47:20|14464.77|14384.77|14466.55|14386.55|14466.55|14386.55|14464.77|14384.77|10
1726476450000|2024-09-16 08:47:30|14466.5|14386.5|14465.98|14385.98|14466.5|14386.5|14465.94|14385.94|9
1726476460000|2024-09-16 08:47:40|14465.87|14385.87|14464.37|14384.37|14465.87|14385.87|14464.37|14384.37|10
1726476470000|2024-09-16 08:47:50|14464.27|14384.27|14463.04|14383.04|14464.27|14384.27|14463.04|14383.04|9
1726476480000|2024-09-16 08:48:00|14463|14383|14463.31|14383.31|14463.31|14383.31|14462.96|14382.96|8
1726476490000|2024-09-16 08:48:10|14463.34|14383.34|14462.72|14382.72|14463.34|14383.34|14462.72|14382.72|8
1726476500000|2024-09-16 08:48:20|14462.7|14382.7|14462.51|14382.51|14462.82|14382.82|14462.51|14382.51|10
1726476510000|2024-09-16 08:48:30|14462.2|14382.2|14462.33|14382.33|14462.33|14382.33|14462.18|14382.18|7
1726476520000|2024-09-16 08:48:40|14462.27|14382.27|14462.78|14382.78|14462.96|14382.96|14462.24|14382.24|10
1726476530000|2024-09-16 08:48:50|14462.86|14382.86|14459.9|14379.9|14462.86|14382.86|14459.87|14379.87|9
1726476540000|2024-09-16 08:49:00|14460.42|14380.42|14461.13|14381.13|14461.13|14381.13|14459.65|14379.65|9
1726476550000|2024-09-16 08:49:10|14461.16|14381.16|14460.92|14380.92|14461.25|14381.25|14460.92|14380.92|9
1726476560000|2024-09-16 08:49:20|14460.54|14380.54|14458.4|14378.4|14460.54|14380.54|14458.4|14378.4|10
1726476570000|2024-09-16 08:49:30|14458.33|14378.33|14458.43|14378.43|14458.43|14378.43|14457.99|14377.99|10
1726476580000|2024-09-16 08:49:40|14458.46|14378.46|14458.66|14378.66|14458.67|14378.67|14458.46|14378.46|6
1726476590000|2024-09-16 08:49:50|14458.68|14378.68|14460.14|14380.14|14460.14|14380.14|14458.68|14378.68|10
1726476600000|2024-09-16 08:50:00|14459.55|14379.55|14460.52|14380.52|14460.6|14380.6|14459.14|14379.14|9
1726476610000|2024-09-16 08:50:10|14460.58|14380.58|14461.71|14381.71|14461.71|14381.71|14460.58|14380.58|10
1726476620000|2024-09-16 08:50:20|14461.73|14381.73|14462.07|14382.07|14462.19|14382.19|14461.73|14381.73|10
1726476630000|2024-09-16 08:50:30|14462.33|14382.33|14462.32|14382.32|14462.34|14382.34|14462.32|14382.32|6
1726476640000|2024-09-16 08:50:40|14462.13|14382.13|14462.36|14382.36|14462.42|14382.42|14462.13|14382.13|9
1726476650000|2024-09-16 08:50:50|14462.38|14382.38|14462.63|14382.63|14462.71|14382.71|14462.38|14382.38|9
1726476660000|2024-09-16 08:51:00|14462.65|14382.65|14464.97|14384.97|14464.97|14384.97|14462.65|14382.65|10
1726476670000|2024-09-16 08:51:10|14465.01|14385.01|14465.09|14385.09|14465.09|14385.09|14464.79|14384.79|9
1726476680000|2024-09-16 08:51:20|14465.17|14385.17|14465.05|14385.05|14465.17|14385.17|14464.82|14384.82|8
1726476690000|2024-09-16 08:51:30|14464.92|14384.92|14465.27|14385.27|14465.27|14385.27|14464.83|14384.83|9
1726476700000|2024-09-16 08:51:40|14465.26|14385.26|14463.46|14383.46|14465.26|14385.26|14463.46|14383.46|8
1726476710000|2024-09-16 08:51:50|14463.01|14383.01|14462.44|14382.44|14463.01|14383.01|14462.44|14382.44|10
1726476720000|2024-09-16 08:52:00|14462.38|14382.38|14461.05|14381.05|14462.38|14382.38|14461.05|14381.05|9
1726476730000|2024-09-16 08:52:10|14460.96|14380.96|14460.61|14380.61|14460.96|14380.96|14460.54|14380.54|10
1726476740000|2024-09-16 08:52:20|14460.46|14380.46|14459.83|14379.83|14460.46|14380.46|14459.83|14379.83|10
1726476750000|2024-09-16 08:52:30|14459.81|14379.81|14459.27|14379.27|14459.81|14379.81|14459.27|14379.27|10
1726476760000|2024-09-16 08:52:40|14459.26|14379.26|14459.42|14379.42|14460.06|14380.06|14459.12|14379.12|9
1726476770000|2024-09-16 08:52:50|14459.43|14379.43|14459.84|14379.84|14459.84|14379.84|14459.24|14379.24|10
1726476780000|2024-09-16 08:53:00|14460.13|14380.13|14459.59|14379.59|14460.13|14380.13|14459.59|14379.59|8
1726476790000|2024-09-16 08:53:10|14459.54|14379.54|14459.07|14379.07|14459.55|14379.55|14459.07|14379.07|9
1726476800000|2024-09-16 08:53:20|14458.99|14378.99|14457.09|14377.09|14458.99|14378.99|14457.09|14377.09|8
1726476810000|2024-09-16 08:53:30|14457.08|14377.08|14455.62|14375.62|14457.08|14377.08|14455.62|14375.62|9
1726476820000|2024-09-16 08:53:40|14455.03|14375.03|14455.77|14375.77|14455.77|14375.77|14454.85|14374.85|9
1726476830000|2024-09-16 08:53:50|14455.8|14375.8|14456.25|14376.25|14456.25|14376.25|14455.79|14375.79|10
1726476840000|2024-09-16 08:54:00|14456.3|14376.3|14457.07|14377.07|14457.07|14377.07|14455.91|14375.91|9
1726476850000|2024-09-16 08:54:10|14457.28|14377.28|14457.22|14377.22|14457.52|14377.52|14457.22|14377.22|9
1726476860000|2024-09-16 08:54:20|14457.36|14377.36|14456.63|14376.63|14457.42|14377.42|14456.63|14376.63|9
1726476870000|2024-09-16 08:54:30|14456.64|14376.64|14456.74|14376.74|14456.74|14376.74|14456.27|14376.27|10
1726476880000|2024-09-16 08:54:40|14456.77|14376.77|14456.51|14376.51|14456.81|14376.81|14456.51|14376.51|9
1726476890000|2024-09-16 08:54:50|14456.5|14376.5|14457.09|14377.09|14457.09|14377.09|14456.5|14376.5|6
1726476900000|2024-09-16 08:55:00|14457.22|14377.22|14455.85|14375.85|14457.32|14377.32|14455.85|14375.85|10
1726476910000|2024-09-16 08:55:10|14456.17|14376.17|14456.64|14376.64|14456.65|14376.65|14456.07|14376.07|9
1726476920000|2024-09-16 08:55:20|14456.73|14376.73|14456.09|14376.09|14457.15|14377.15|14456.09|14376.09|9
1726476930000|2024-09-16 08:55:30|14455.64|14375.64|14455.07|14375.07|14455.64|14375.64|14455.03|14375.03|9
1726476940000|2024-09-16 08:55:40|14455.37|14375.37|14455.28|14375.28|14455.37|14375.37|14455.28|14375.28|2
1726476950000|2024-09-16 08:55:50|14455.23|14375.23|14453.81|14373.81|14455.23|14375.23|14453.81|14373.81|7
1726476960000|2024-09-16 08:56:00|14453.75|14373.75|14455.38|14375.38|14455.38|14375.38|14453.68|14373.68|9
1726476970000|2024-09-16 08:56:10|14455.3|14375.3|14456.51|14376.51|14456.57|14376.57|14455.29|14375.29|10
1726476980000|2024-09-16 08:56:20|14456.35|14376.35|14455.83|14375.83|14456.35|14376.35|14455.83|14375.83|10
1726476990000|2024-09-16 08:56:30|14455.82|14375.82|14455.89|14375.89|14455.99|14375.99|14455.79|14375.79|10
1726477000000|2024-09-16 08:56:40|14455.35|14375.35|14455.21|14375.21|14455.62|14375.62|14455.21|14375.21|5
1726477010000|2024-09-16 08:56:50|14455.05|14375.05|14454.01|14374.01|14455.05|14375.05|14454.01|14374.01|10
1726477020000|2024-09-16 08:57:00|14454.11|14374.11|14456.06|14376.06|14456.06|14376.06|14454.11|14374.11|10
1726477030000|2024-09-16 08:57:10|14456.1|14376.1|14452.87|14372.87|14456.1|14376.1|14452.87|14372.87|9
1726477040000|2024-09-16 08:57:20|14453.13|14373.13|14454.19|14374.19|14454.19|14374.19|14452.36|14372.36|10
1726477050000|2024-09-16 08:57:30|14454.21|14374.21|14454.9|14374.9|14454.9|14374.9|14453.97|14373.97|9
1726477060000|2024-09-16 08:57:40|14454.91|14374.91|14454.12|14374.12|14454.91|14374.91|14454.1|14374.1|9
1726477070000|2024-09-16 08:57:50|14453.94|14373.94|14453.81|14373.81|14453.94|14373.94|14453.43|14373.43|7
1726477080000|2024-09-16 08:58:00|14453.71|14373.71|14453.77|14373.77|14454.02|14374.02|14453.63|14373.63|9
1726477090000|2024-09-16 08:58:10|14453.69|14373.69|14454.06|14374.06|14454.07|14374.07|14453.45|14373.45|10
1726477100000|2024-09-16 08:58:20|14453.88|14373.88|14453.5|14373.5|14453.88|14373.88|14453.42|14373.42|10
1726477110000|2024-09-16 08:58:30|14453.86|14373.86|14454.14|14374.14|14454.21|14374.21|14453.86|14373.86|10
1726477120000|2024-09-16 08:58:40|14453.02|14373.02|14451.74|14371.74|14453.02|14373.02|14451.74|14371.74|10
1726477130000|2024-09-16 08:58:50|14451.77|14371.77|14451.8|14371.8|14451.8|14371.8|14451.44|14371.44|9
1726477140000|2024-09-16 08:59:00|14452.4|14372.4|14453.89|14373.89|14453.89|14373.89|14452.4|14372.4|9
1726477150000|2024-09-16 08:59:10|14453.97|14373.97|14454.57|14374.57|14454.57|14374.57|14453.97|14373.97|9
1726477160000|2024-09-16 08:59:20|14454.39|14374.39|14454.34|14374.34|14454.48|14374.48|14454.28|14374.28|9
1726477170000|2024-09-16 08:59:30|14454.4|14374.4|14455.28|14375.28|14455.28|14375.28|14454.4|14374.4|10
1726477180000|2024-09-16 08:59:40|14455.35|14375.35|14455.96|14375.96|14455.96|14375.96|14455.17|14375.17|9
1726477190000|2024-09-16 08:59:50|14456.07|14376.07|14456.19|14376.19|14456.24|14376.24|14456.07|14376.07|9
1726477200000|2024-09-16 09:00:00|14455.82|14375.82|14453.2|14373.2|14455.82|14375.82|14453.2|14373.2|9
1726477210000|2024-09-16 09:00:10|14453|14373|14453.09|14373.09|14453.35|14373.35|14453|14373|9
1726477220000|2024-09-16 09:00:20|14452.98|14372.98|14453.75|14373.75|14453.75|14373.75|14452.13|14372.13|10
1726477230000|2024-09-16 09:00:30|14453.68|14373.68|14453.96|14373.96|14453.99|14373.99|14453.68|14373.68|9
1726477240000|2024-09-16 09:00:40|14453.95|14373.95|14454.07|14374.07|14454.07|14374.07|14453.92|14373.92|8
1726477250000|2024-09-16 09:00:50|14454.23|14374.23|14453.75|14373.75|14454.53|14374.53|14453.63|14373.63|9
1726477260000|2024-09-16 09:01:00|14453.98|14373.98|14455.1|14375.1|14455.1|14375.1|14453.98|14373.98|10
1726477270000|2024-09-16 09:01:10|14455.13|14375.13|14456.81|14376.81|14456.86|14376.86|14455.13|14375.13|10
1726477280000|2024-09-16 09:01:20|14456.9|14376.9|14460.25|14380.25|14460.26|14380.26|14456.9|14376.9|10
1726477290000|2024-09-16 09:01:30|14460.16|14380.16|14460.28|14380.28|14460.28|14380.28|14459.53|14379.53|10
1726477300000|2024-09-16 09:01:40|14460.32|14380.32|14460.04|14380.04|14460.47|14380.47|14460.04|14380.04|10
1726477310000|2024-09-16 09:01:50|14460.39|14380.39|14460.56|14380.56|14460.57|14380.57|14460.19|14380.19|8
1726477320000|2024-09-16 09:02:00|14460.5|14380.5|14460.23|14380.23|14460.5|14380.5|14460.23|14380.23|6
1726477330000|2024-09-16 09:02:10|14460.1|14380.1|14460.26|14380.26|14460.26|14380.26|14459.5|14379.5|10
1726477340000|2024-09-16 09:02:20|14460.33|14380.33|14461.92|14381.92|14461.92|14381.92|14460.33|14380.33|10
1726477350000|2024-09-16 09:02:30|14462.44|14382.44|14464.05|14384.05|14464.05|14384.05|14462.35|14382.35|10
1726477360000|2024-09-16 09:02:40|14464.3|14384.3|14464.92|14384.92|14464.92|14384.92|14464.17|14384.17|9
1726477370000|2024-09-16 09:02:50|14465.16|14385.16|14466.67|14386.67|14466.67|14386.67|14465.14|14385.14|9
1726477380000|2024-09-16 09:03:00|14466.68|14386.68|14470|14390|14470.25|14390.25|14466.68|14386.68|10
1726477390000|2024-09-16 09:03:10|14469.87|14389.87|14472.32|14392.32|14472.32|14392.32|14469.87|14389.87|10
1726477400000|2024-09-16 09:03:20|14472.37|14392.37|14471.5|14391.5|14473.23|14393.23|14471.5|14391.5|10
1726477410000|2024-09-16 09:03:30|14470.93|14390.93|14470.15|14390.15|14472.06|14392.06|14470.15|14390.15|10
1726477420000|2024-09-16 09:03:40|14470.18|14390.18|14471.17|14391.17|14471.17|14391.17|14469.82|14389.82|10
1726477430000|2024-09-16 09:03:50|14471.26|14391.26|14470.84|14390.84|14471.33|14391.33|14470.84|14390.84|9
1726477440000|2024-09-16 09:04:00|14470.82|14390.82|14473.62|14393.62|14473.89|14393.89|14470.82|14390.82|10
1726477450000|2024-09-16 09:04:10|14473.69|14393.69|14475.57|14395.57|14475.57|14395.57|14473.69|14393.69|10
1726477460000|2024-09-16 09:04:20|14475.56|14395.56|14476|14396|14476.14|14396.14|14475.56|14395.56|10
1726477470000|2024-09-16 09:04:30|14475.95|14395.95|14475.99|14395.99|14475.99|14395.99|14475.71|14395.71|9
1726477480000|2024-09-16 09:04:40|14475.92|14395.92|14476.62|14396.62|14476.69|14396.69|14475.92|14395.92|8
1726477490000|2024-09-16 09:04:50|14476.61|14396.61|14476.51|14396.51|14476.61|14396.61|14476.51|14396.51|6
1726477500000|2024-09-16 09:05:00|14475.6|14395.6|14474.09|14394.09|14475.6|14395.6|14473.87|14393.87|10
1726477510000|2024-09-16 09:05:10|14474.08|14394.08|14474.27|14394.27|14474.27|14394.27|14473.75|14393.75|8
1726477520000|2024-09-16 09:05:20|14474.33|14394.33|14476.18|14396.18|14476.18|14396.18|14474.33|14394.33|10
1726477530000|2024-09-16 09:05:30|14476.32|14396.32|14475.21|14395.21|14476.5|14396.5|14475.14|14395.14|10
1726477540000|2024-09-16 09:05:40|14475.23|14395.23|14475.13|14395.13|14475.23|14395.23|14475.02|14395.02|7
1726477550000|2024-09-16 09:05:50|14475.16|14395.16|14475.43|14395.43|14475.56|14395.56|14475.16|14395.16|9
1726477560000|2024-09-16 09:06:00|14475.44|14395.44|14473.82|14393.82|14475.84|14395.84|14473.82|14393.82|10
1726477570000|2024-09-16 09:06:10|14474.59|14394.59|14474.43|14394.43|14474.99|14394.99|14474.43|14394.43|10
1726477580000|2024-09-16 09:06:20|14474.55|14394.55|14474.3|14394.3|14474.55|14394.55|14474.19|14394.19|10
1726477590000|2024-09-16 09:06:30|14475.2|14395.2|14474.84|14394.84|14476.1|14396.1|14474.84|14394.84|8
1726477600000|2024-09-16 09:06:40|14474.46|14394.46|14474.39|14394.39|14474.56|14394.56|14474.39|14394.39|7
1726477610000|2024-09-16 09:06:50|14474.38|14394.38|14475.06|14395.06|14475.06|14395.06|14474.38|14394.38|8
1726477620000|2024-09-16 09:07:00|14475.13|14395.13|14473.79|14393.79|14475.35|14395.35|14473.79|14393.79|10
1726477630000|2024-09-16 09:07:10|14473.8|14393.8|14473.62|14393.62|14473.8|14393.8|14473.55|14393.55|10
1726477640000|2024-09-16 09:07:20|14473.66|14393.66|14474.38|14394.38|14474.38|14394.38|14473.66|14393.66|8
1726477650000|2024-09-16 09:07:30|14474.39|14394.39|14475.45|14395.45|14475.45|14395.45|14474.39|14394.39|9
1726477660000|2024-09-16 09:07:40|14475.46|14395.46|14477.15|14397.15|14477.15|14397.15|14475.46|14395.46|10
1726477670000|2024-09-16 09:07:50|14477.19|14397.19|14477.33|14397.33|14477.38|14397.38|14477.19|14397.19|8
1726477680000|2024-09-16 09:08:00|14477.34|14397.34|14477.6|14397.6|14477.71|14397.71|14477.33|14397.33|9
1726477690000|2024-09-16 09:08:10|14477.64|14397.64|14476.61|14396.61|14477.66|14397.66|14476.04|14396.04|10
1726477700000|2024-09-16 09:08:20|14476.69|14396.69|14476.71|14396.71|14476.73|14396.73|14476.48|14396.48|9
1726477710000|2024-09-16 09:08:30|14476.72|14396.72|14476.49|14396.49|14476.72|14396.72|14476.45|14396.45|4
1726477720000|2024-09-16 09:08:40|14476.48|14396.48|14476.86|14396.86|14478.13|14398.13|14476.48|14396.48|8
1726477730000|2024-09-16 09:08:50|14476.67|14396.67|14476.64|14396.64|14476.69|14396.69|14476.51|14396.51|7
1726477740000|2024-09-16 09:09:00|14476.65|14396.65|14476.82|14396.82|14476.82|14396.82|14476.01|14396.01|9
1726477750000|2024-09-16 09:09:10|14476.86|14396.86|14476.87|14396.87|14476.87|14396.87|14476.47|14396.47|8
1726477760000|2024-09-16 09:09:20|14476.8|14396.8|14478.13|14398.13|14478.36|14398.36|14476.76|14396.76|10
1726477770000|2024-09-16 09:09:30|14477.83|14397.83|14477.09|14397.09|14477.83|14397.83|14477.09|14397.09|7
1726477780000|2024-09-16 09:09:40|14477.07|14397.07|14476.72|14396.72|14477.07|14397.07|14476.72|14396.72|6
1726477790000|2024-09-16 09:09:50|14476.71|14396.71|14476.19|14396.19|14476.71|14396.71|14476.18|14396.18|8
1726477800000|2024-09-16 09:10:00|14476.38|14396.38|14476.24|14396.24|14476.38|14396.38|14475.86|14395.86|5
1726477810000|2024-09-16 09:10:10|14476.17|14396.17|14476.51|14396.51|14476.52|14396.52|14476.05|14396.05|10
1726477820000|2024-09-16 09:10:20|14476.75|14396.75|14477.04|14397.04|14477.15|14397.15|14476.72|14396.72|10
1726477830000|2024-09-16 09:10:30|14477.13|14397.13|14477.5|14397.5|14477.58|14397.58|14477.13|14397.13|7
1726477840000|2024-09-16 09:10:40|14477.57|14397.57|14477.64|14397.64|14477.65|14397.65|14477.57|14397.57|7
1726477850000|2024-09-16 09:10:50|14478.18|14398.18|14478.76|14398.76|14478.8|14398.8|14478.18|14398.18|8
1726477860000|2024-09-16 09:11:00|14478.74|14398.74|14479.26|14399.26|14479.26|14399.26|14478.72|14398.72|10
1726477870000|2024-09-16 09:11:10|14479.32|14399.32|14479.89|14399.89|14479.89|14399.89|14479.32|14399.32|10
1726477880000|2024-09-16 09:11:20|14480.51|14400.51|14481.14|14401.14|14481.14|14401.14|14480.36|14400.36|8
1726477890000|2024-09-16 09:11:30|14481.17|14401.17|14482.88|14402.88|14482.88|14402.88|14481.17|14401.17|7
1726477900000|2024-09-16 09:11:40|14483.51|14403.51|14486.45|14406.45|14486.45|14406.45|14483.51|14403.51|10
1726477910000|2024-09-16 09:11:50|14486.85|14406.85|14487.68|14407.68|14488.29|14408.29|14486.85|14406.85|10
1726477920000|2024-09-16 09:12:00|14487.79|14407.79|14488.64|14408.64|14488.84|14408.84|14487.79|14407.79|9
1726477930000|2024-09-16 09:12:10|14489.53|14409.53|14489.64|14409.64|14490.36|14410.36|14489.53|14409.53|9
1726477940000|2024-09-16 09:12:20|14489.61|14409.61|14488.03|14408.03|14489.66|14409.66|14488.03|14408.03|9
1726477950000|2024-09-16 09:12:30|14488.02|14408.02|14485.01|14405.01|14488.02|14408.02|14485.01|14405.01|10
1726477960000|2024-09-16 09:12:40|14484.98|14404.98|14485.46|14405.46|14485.84|14405.84|14484.98|14404.98|10
1726477970000|2024-09-16 09:12:50|14485.39|14405.39|14482.82|14402.82|14485.39|14405.39|14482.82|14402.82|10
1726477980000|2024-09-16 09:13:00|14482.81|14402.81|14482.62|14402.62|14482.81|14402.81|14482.51|14402.51|8
1726477990000|2024-09-16 09:13:10|14482.59|14402.59|14483.05|14403.05|14483.1|14403.1|14482.59|14402.59|10
1726478000000|2024-09-16 09:13:20|14483.16|14403.16|14482.84|14402.84|14483.16|14403.16|14482.84|14402.84|4
1726478010000|2024-09-16 09:13:30|14483.12|14403.12|14483.15|14403.15|14483.22|14403.22|14482.86|14402.86|9
1726478020000|2024-09-16 09:13:40|14482.88|14402.88|14481.83|14401.83|14482.88|14402.88|14481.83|14401.83|9
1726478030000|2024-09-16 09:13:50|14481.79|14401.79|14482.19|14402.19|14482.19|14402.19|14481.76|14401.76|7
1726478040000|2024-09-16 09:14:00|14482.2|14402.2|14482.93|14402.93|14482.93|14402.93|14482.2|14402.2|8
1726478050000|2024-09-16 09:14:10|14482.95|14402.95|14483.01|14403.01|14483.07|14403.07|14482.95|14402.95|9
1726478060000|2024-09-16 09:14:20|14483.02|14403.02|14483.36|14403.36|14483.36|14403.36|14483.02|14403.02|7
1726478070000|2024-09-16 09:14:30|14483.34|14403.34|14482.07|14402.07|14483.34|14403.34|14482.05|14402.05|5
1726478080000|2024-09-16 09:14:40|14482.08|14402.08|14482.71|14402.71|14482.71|14402.71|14482.08|14402.08|4
1726478090000|2024-09-16 09:14:50|14482.8|14402.8|14484.11|14404.11|14484.11|14404.11|14482.53|14402.53|10
1726478100000|2024-09-16 09:15:00|14484.21|14404.21|14483.48|14403.48|14484.25|14404.25|14483.48|14403.48|10
1726478110000|2024-09-16 09:15:10|14482.12|14402.12|14481.46|14401.46|14482.12|14402.12|14481.35|14401.35|10
1726478120000|2024-09-16 09:15:20|14481.71|14401.71|14482.05|14402.05|14482.21|14402.21|14481.71|14401.71|10
1726478130000|2024-09-16 09:15:30|14481.62|14401.62|14481.65|14401.65|14481.99|14401.99|14481.56|14401.56|7
1726478140000|2024-09-16 09:15:40|14481.51|14401.51|14480.23|14400.23|14481.53|14401.53|14480.23|14400.23|6
1726478150000|2024-09-16 09:15:50|14480.54|14400.54|14477.4|14397.4|14480.54|14400.54|14477.4|14397.4|10
1726478160000|2024-09-16 09:16:00|14476.65|14396.65|14473.23|14393.23|14476.65|14396.65|14473.23|14393.23|10
1726478170000|2024-09-16 09:16:10|14472.97|14392.97|14470.81|14390.81|14472.97|14392.97|14470.65|14390.65|10
1726478180000|2024-09-16 09:16:20|14470.68|14390.68|14470.07|14390.07|14470.68|14390.68|14470.07|14390.07|9
1726478190000|2024-09-16 09:16:30|14469.92|14389.92|14469.55|14389.55|14469.92|14389.92|14469.55|14389.55|9
1726478200000|2024-09-16 09:16:40|14469.51|14389.51|14469.67|14389.67|14469.67|14389.67|14469.39|14389.39|9
1726478210000|2024-09-16 09:16:50|14466.86|14386.86|14466.17|14386.17|14466.86|14386.86|14466.11|14386.11|9
1726478220000|2024-09-16 09:17:00|14466.14|14386.14|14464.71|14384.71|14466.14|14386.14|14464.71|14384.71|10
1726478230000|2024-09-16 09:17:10|14464.99|14384.99|14464.58|14384.58|14464.99|14384.99|14464.58|14384.58|8
1726478240000|2024-09-16 09:17:20|14464.55|14384.55|14463.88|14383.88|14464.55|14384.55|14463.88|14383.88|8
1726478250000|2024-09-16 09:17:30|14463.81|14383.81|14464.1|14384.1|14464.1|14384.1|14463.8|14383.8|7
1726478260000|2024-09-16 09:17:40|14464.12|14384.12|14465.07|14385.07|14465.07|14385.07|14464.12|14384.12|7
1726478270000|2024-09-16 09:17:50|14465.1|14385.1|14464.88|14384.88|14465.16|14385.16|14464.88|14384.88|6
1726478280000|2024-09-16 09:18:00|14464.77|14384.77|14465.49|14385.49|14465.76|14385.76|14464.56|14384.56|10
1726478290000|2024-09-16 09:18:10|14465.36|14385.36|14463.26|14383.26|14465.36|14385.36|14463.26|14383.26|7
1726478300000|2024-09-16 09:18:20|14463.13|14383.13|14464.04|14384.04|14464.04|14384.04|14462.94|14382.94|7
1726478310000|2024-09-16 09:18:30|14464.1|14384.1|14465.07|14385.07|14465.07|14385.07|14464.1|14384.1|10
1726478320000|2024-09-16 09:18:40|14465.08|14385.08|14464.86|14384.86|14465.09|14385.09|14464.83|14384.83|8
1726478330000|2024-09-16 09:18:50|14464.87|14384.87|14460.86|14380.86|14464.88|14384.88|14460.86|14380.86|10
1726478340000|2024-09-16 09:19:00|14460.56|14380.56|14461.94|14381.94|14462.09|14382.09|14460.46|14380.46|10
1726478350000|2024-09-16 09:19:10|14461.78|14381.78|14459.08|14379.08|14461.78|14381.78|14459.08|14379.08|10
1726478360000|2024-09-16 09:19:20|14459.19|14379.19|14455.82|14375.82|14459.19|14379.19|14455.82|14375.82|10
1726478370000|2024-09-16 09:19:30|14454.47|14374.47|14452.92|14372.92|14454.47|14374.47|14452.92|14372.92|10
1726478380000|2024-09-16 09:19:40|14452.91|14372.91|14452.97|14372.97|14453.04|14373.04|14452.91|14372.91|8
1726478390000|2024-09-16 09:19:50|14451.54|14371.54|14451.13|14371.13|14451.54|14371.54|14451.07|14371.07|6
1726478400000|2024-09-16 09:20:00|14451.29|14371.29|14450.32|14370.32|14451.41|14371.41|14450.32|14370.32|9
1726478410000|2024-09-16 09:20:10|14450.49|14370.49|14450.05|14370.05|14450.49|14370.49|14450.05|14370.05|7
1726478420000|2024-09-16 09:20:20|14449.83|14369.83|14448.55|14368.55|14449.83|14369.83|14448.55|14368.55|9
1726478430000|2024-09-16 09:20:30|14448.27|14368.27|14443.93|14363.93|14448.27|14368.27|14443.93|14363.93|10
1726478440000|2024-09-16 09:20:40|14443.78|14363.78|14444.19|14364.19|14444.44|14364.44|14443.12|14363.12|10
1726478450000|2024-09-16 09:20:50|14444.16|14364.16|14441.01|14361.01|14444.16|14364.16|14440.93|14360.93|9
1726478460000|2024-09-16 09:21:00|14441.31|14361.31|14440.11|14360.11|14441.31|14361.31|14440.11|14360.11|10
1726478470000|2024-09-16 09:21:10|14440.26|14360.26|14440.2|14360.2|14440.43|14360.43|14440.17|14360.17|8
1726478480000|2024-09-16 09:21:20|14440.19|14360.19|14441.02|14361.02|14441.08|14361.08|14439.87|14359.87|10
1726478490000|2024-09-16 09:21:30|14441.15|14361.15|14440.19|14360.19|14441.15|14361.15|14439.84|14359.84|10
1726478500000|2024-09-16 09:21:40|14440.16|14360.16|14442.15|14362.15|14442.15|14362.15|14440.08|14360.08|10
1726478510000|2024-09-16 09:21:50|14442.13|14362.13|14442.07|14362.07|14442.13|14362.13|14442.07|14362.07|4
1726478520000|2024-09-16 09:22:00|14441.79|14361.79|14442.24|14362.24|14442.24|14362.24|14441.79|14361.79|7
1726478530000|2024-09-16 09:22:10|14442.14|14362.14|14439.13|14359.13|14442.15|14362.15|14439.13|14359.13|9
1726478540000|2024-09-16 09:22:20|14438.8|14358.8|14436.76|14356.76|14438.8|14358.8|14436.68|14356.68|10
1726478550000|2024-09-16 09:22:30|14436.71|14356.71|14438.32|14358.32|14438.32|14358.32|14436.51|14356.51|10
1726478560000|2024-09-16 09:22:40|14438.16|14358.16|14438.77|14358.77|14438.88|14358.88|14438.16|14358.16|9
1726478570000|2024-09-16 09:22:50|14438.78|14358.78|14437.84|14357.84|14438.78|14358.78|14437.66|14357.66|10
1726478580000|2024-09-16 09:23:00|14437.88|14357.88|14437.16|14357.16|14437.88|14357.88|14437.03|14357.03|9
1726478590000|2024-09-16 09:23:10|14437.1|14357.1|14435.72|14355.72|14437.29|14357.29|14435.72|14355.72|10
1726478600000|2024-09-16 09:23:20|14435.79|14355.79|14435.83|14355.83|14436.3|14356.3|14435.77|14355.77|9
1726478610000|2024-09-16 09:23:30|14435.86|14355.86|14435.7|14355.7|14435.89|14355.89|14435.57|14355.57|10
1726478620000|2024-09-16 09:23:40|14435.69|14355.69|14434.42|14354.42|14435.69|14355.69|14434.42|14354.42|9
1726478630000|2024-09-16 09:23:50|14434.41|14354.41|14433.45|14353.45|14434.48|14354.48|14433.45|14353.45|9
1726478640000|2024-09-16 09:24:00|14433.09|14353.09|14431.96|14351.96|14433.09|14353.09|14431.96|14351.96|10
1726478650000|2024-09-16 09:24:10|14431.88|14351.88|14431.9|14351.9|14431.9|14351.9|14431.36|14351.36|10
1726478660000|2024-09-16 09:24:20|14432.17|14352.17|14432.45|14352.45|14432.45|14352.45|14431.85|14351.85|9
1726478670000|2024-09-16 09:24:30|14432.96|14352.96|14434.17|14354.17|14434.17|14354.17|14432.96|14352.96|9
1726478680000|2024-09-16 09:24:40|14434.2|14354.2|14434.83|14354.83|14434.83|14354.83|14434.06|14354.06|10
1726478690000|2024-09-16 09:24:50|14434.86|14354.86|14433.27|14353.27|14434.86|14354.86|14433.18|14353.18|10
1726478700000|2024-09-16 09:25:00|14433.25|14353.25|14432.07|14352.07|14433.25|14353.25|14432.07|14352.07|9
1726478710000|2024-09-16 09:25:10|14432.04|14352.04|14431.3|14351.3|14432.37|14352.37|14431.3|14351.3|9
1726478720000|2024-09-16 09:25:20|14431.26|14351.26|14431.14|14351.14|14431.52|14351.52|14430.79|14350.79|10
1726478730000|2024-09-16 09:25:30|14431.11|14351.11|14431.41|14351.41|14431.5|14351.5|14431.1|14351.1|6
1726478740000|2024-09-16 09:25:40|14431.43|14351.43|14431.17|14351.17|14431.43|14351.43|14431.17|14351.17|3
1726478750000|2024-09-16 09:25:50|14431.25|14351.25|14430.15|14350.15|14431.25|14351.25|14430.15|14350.15|9
1726478760000|2024-09-16 09:26:00|14429.97|14349.97|14426.93|14346.93|14429.97|14349.97|14426.93|14346.93|10
1726478770000|2024-09-16 09:26:10|14427.16|14347.16|14425.52|14345.52|14427.33|14347.33|14425.52|14345.52|10
1726478780000|2024-09-16 09:26:20|14425.49|14345.49|14423.19|14343.19|14425.49|14345.49|14423.19|14343.19|10
1726478790000|2024-09-16 09:26:30|14423.44|14343.44|14423.93|14343.93|14424|14344|14423.44|14343.44|8
1726478800000|2024-09-16 09:26:40|14424.13|14344.13|14425.09|14345.09|14425.15|14345.15|14424.13|14344.13|9
1726478810000|2024-09-16 09:26:50|14425.1|14345.1|14426.12|14346.12|14426.12|14346.12|14425.1|14345.1|9
1726478820000|2024-09-16 09:27:00|14426.15|14346.15|14426.57|14346.57|14426.57|14346.57|14426.15|14346.15|8
1726478830000|2024-09-16 09:27:10|14426.76|14346.76|14428.01|14348.01|14428.01|14348.01|14426.76|14346.76|10
1726478840000|2024-09-16 09:27:20|14428.03|14348.03|14428.52|14348.52|14428.52|14348.52|14427.96|14347.96|10
1726478850000|2024-09-16 09:27:30|14428.57|14348.57|14428.92|14348.92|14428.98|14348.98|14428.28|14348.28|7
1726478860000|2024-09-16 09:27:40|14428.97|14348.97|14430.86|14350.86|14430.86|14350.86|14428.97|14348.97|8
1726478870000|2024-09-16 09:27:50|14430.91|14350.91|14428.93|14348.93|14430.91|14350.91|14428.93|14348.93|10
1726478880000|2024-09-16 09:28:00|14428.92|14348.92|14432.13|14352.13|14432.13|14352.13|14428.91|14348.91|10
1726478890000|2024-09-16 09:28:10|14432.32|14352.32|14433.61|14353.61|14433.61|14353.61|14432.32|14352.32|10
1726478900000|2024-09-16 09:28:20|14433.59|14353.59|14432.22|14352.22|14433.77|14353.77|14432.22|14352.22|10
1726478910000|2024-09-16 09:28:30|14432.21|14352.21|14432.48|14352.48|14432.8|14352.8|14432.04|14352.04|10
1726478920000|2024-09-16 09:28:40|14432.45|14352.45|14431.96|14351.96|14432.45|14352.45|14431.96|14351.96|9
1726478930000|2024-09-16 09:28:50|14431.94|14351.94|14431.6|14351.6|14432.05|14352.05|14431.6|14351.6|8
1726478940000|2024-09-16 09:29:00|14431.65|14351.65|14435.69|14355.69|14435.69|14355.69|14431.65|14351.65|10
1726478950000|2024-09-16 09:29:10|14435.8|14355.8|14438.98|14358.98|14438.98|14358.98|14435.8|14355.8|10
1726478960000|2024-09-16 09:29:20|14439.03|14359.03|14439.81|14359.81|14440|14360|14439.03|14359.03|10
1726478970000|2024-09-16 09:29:30|14439.57|14359.57|14438.84|14358.84|14439.73|14359.73|14438.84|14358.84|9
1726478980000|2024-09-16 09:29:40|14438.69|14358.69|14437.96|14357.96|14438.69|14358.69|14437.96|14357.96|10
1726478990000|2024-09-16 09:29:50|14438.16|14358.16|14436.64|14356.64|14438.26|14358.26|14436.64|14356.64|8
1726479000000|2024-09-16 09:30:00|14435.62|14355.62|14433.87|14353.87|14435.62|14355.62|14432.75|14352.75|9
1726479010000|2024-09-16 09:30:10|14433.61|14353.61|14430.76|14350.76|14433.89|14353.89|14430.76|14350.76|10
1726479020000|2024-09-16 09:30:20|14430.1|14350.1|14429.52|14349.52|14430.1|14350.1|14428.37|14348.37|10
1726479030000|2024-09-16 09:30:30|14429.89|14349.89|14428.41|14348.41|14429.96|14349.96|14428.41|14348.41|10
1726479040000|2024-09-16 09:30:40|14428.37|14348.37|14428.04|14348.04|14428.37|14348.37|14427.65|14347.65|7
1726479050000|2024-09-16 09:30:50|14427.99|14347.99|14426.17|14346.17|14427.99|14347.99|14426.17|14346.17|10
1726479060000|2024-09-16 09:31:00|14426.13|14346.13|14424.92|14344.92|14426.13|14346.13|14424.92|14344.92|10
1726479070000|2024-09-16 09:31:10|14424.74|14344.74|14424.28|14344.28|14424.74|14344.74|14424.28|14344.28|10
1726479080000|2024-09-16 09:31:20|14424.26|14344.26|14425.05|14345.05|14425.05|14345.05|14424.26|14344.26|8
1726479090000|2024-09-16 09:31:30|14425.01|14345.01|14425.13|14345.13|14425.34|14345.34|14425.01|14345.01|8
1726479100000|2024-09-16 09:31:40|14425.18|14345.18|14425.13|14345.13|14425.25|14345.25|14425.1|14345.1|9
1726479110000|2024-09-16 09:31:50|14425.12|14345.12|14425.25|14345.25|14425.25|14345.25|14425.01|14345.01|9
1726479120000|2024-09-16 09:32:00|14425.26|14345.26|14425.19|14345.19|14425.28|14345.28|14425.11|14345.11|9
1726479130000|2024-09-16 09:32:10|14425.17|14345.17|14425.46|14345.46|14425.46|14345.46|14425.17|14345.17|8
1726479140000|2024-09-16 09:32:20|14425.49|14345.49|14425.97|14345.97|14426.01|14346.01|14425.49|14345.49|10
1726479150000|2024-09-16 09:32:30|14425.98|14345.98|14425.8|14345.8|14426.11|14346.11|14425.8|14345.8|10
1726479160000|2024-09-16 09:32:40|14425.81|14345.81|14425.98|14345.98|14426.23|14346.23|14425.81|14345.81|10
1726479170000|2024-09-16 09:32:50|14425.99|14345.99|14426.31|14346.31|14426.37|14346.37|14425.28|14345.28|8
1726479180000|2024-09-16 09:33:00|14426.13|14346.13|14425.48|14345.48|14426.13|14346.13|14425.18|14345.18|10
1726479190000|2024-09-16 09:33:10|14425.4|14345.4|14424.99|14344.99|14425.4|14345.4|14424.99|14344.99|8
1726479200000|2024-09-16 09:33:20|14425.16|14345.16|14425.66|14345.66|14425.66|14345.66|14425.16|14345.16|9
1726479210000|2024-09-16 09:33:30|14425.67|14345.67|14424.96|14344.96|14425.67|14345.67|14424.74|14344.74|9
1726479220000|2024-09-16 09:33:40|14424.97|14344.97|14424.02|14344.02|14424.97|14344.97|14424.02|14344.02|10
1726479230000|2024-09-16 09:33:50|14423.93|14343.93|14423.85|14343.85|14424.4|14344.4|14423.85|14343.85|10
1726479240000|2024-09-16 09:34:00|14423.72|14343.72|14423.66|14343.66|14423.75|14343.75|14423.3|14343.3|10
1726479250000|2024-09-16 09:34:10|14423.77|14343.77|14424.34|14344.34|14424.39|14344.39|14423.77|14343.77|10
1726479260000|2024-09-16 09:34:20|14424.37|14344.37|14424.8|14344.8|14424.92|14344.92|14424.37|14344.37|9
1726479270000|2024-09-16 09:34:30|14424.75|14344.75|14424.6|14344.6|14424.76|14344.76|14424.58|14344.58|8
1726479280000|2024-09-16 09:34:40|14424.5|14344.5|14424.01|14344.01|14424.64|14344.64|14423.8|14343.8|8
1726479290000|2024-09-16 09:34:50|14423.98|14343.98|14423.48|14343.48|14423.98|14343.98|14423.48|14343.48|9
1726479300000|2024-09-16 09:35:00|14423.76|14343.76|14423.08|14343.08|14424.32|14344.32|14423.08|14343.08|9
1726479310000|2024-09-16 09:35:10|14422.63|14342.63|14419.85|14339.85|14422.63|14342.63|14419.85|14339.85|10
1726479320000|2024-09-16 09:35:20|14419.83|14339.83|14420.3|14340.3|14420.3|14340.3|14419.41|14339.41|9
1726479330000|2024-09-16 09:35:30|14420.25|14340.25|14420.27|14340.27|14420.32|14340.32|14419.91|14339.91|9
1726479340000|2024-09-16 09:35:40|14420.17|14340.17|14418.91|14338.91|14420.18|14340.18|14418.91|14338.91|10
1726479350000|2024-09-16 09:35:50|14418.92|14338.92|14415.19|14335.19|14418.92|14338.92|14415.19|14335.19|6
1726479360000|2024-09-16 09:36:00|14414.94|14334.94|14413.04|14333.04|14414.94|14334.94|14413.04|14333.04|10
1726479370000|2024-09-16 09:36:10|14413.51|14333.51|14412.99|14332.99|14414.08|14334.08|14412.99|14332.99|10
1726479380000|2024-09-16 09:36:20|14413|14333|14413.43|14333.43|14413.43|14333.43|14412.74|14332.74|10
1726479390000|2024-09-16 09:36:30|14413.84|14333.84|14416.5|14336.5|14416.5|14336.5|14413.84|14333.84|9
1726479400000|2024-09-16 09:36:40|14417.1|14337.1|14418.18|14338.18|14418.18|14338.18|14417.1|14337.1|7
1726479410000|2024-09-16 09:36:50|14418.4|14338.4|14421.82|14341.82|14421.82|14341.82|14418.4|14338.4|10
1726479420000|2024-09-16 09:37:00|14421.87|14341.87|14421.98|14341.98|14422.33|14342.33|14421.87|14341.87|9
1726479430000|2024-09-16 09:37:10|14421.95|14341.95|14422.34|14342.34|14422.34|14342.34|14421.83|14341.83|9
1726479440000|2024-09-16 09:37:20|14422.56|14342.56|14422.35|14342.35|14422.74|14342.74|14422.35|14342.35|9
1726479450000|2024-09-16 09:37:30|14422.23|14342.23|14420.94|14340.94|14422.45|14342.45|14420.94|14340.94|10
1726479460000|2024-09-16 09:37:40|14420.84|14340.84|14419.92|14339.92|14420.84|14340.84|14419.92|14339.92|10
1726479470000|2024-09-16 09:37:50|14419.69|14339.69|14418.97|14338.97|14419.69|14339.69|14418.82|14338.82|8
1726479480000|2024-09-16 09:38:00|14418.89|14338.89|14419.84|14339.84|14419.84|14339.84|14418.7|14338.7|10
1726479490000|2024-09-16 09:38:10|14419.88|14339.88|14417.23|14337.23|14420.3|14340.3|14417.23|14337.23|10
1726479500000|2024-09-16 09:38:20|14416.95|14336.95|14413.67|14333.67|14416.95|14336.95|14413.67|14333.67|10
1726479510000|2024-09-16 09:38:30|14413.38|14333.38|14411.87|14331.87|14413.38|14333.38|14411.83|14331.83|10
1726479520000|2024-09-16 09:38:40|14411.68|14331.68|14410.74|14330.74|14411.68|14331.68|14410.74|14330.74|6
1726479530000|2024-09-16 09:38:50|14410.83|14330.83|14412.04|14332.04|14412.18|14332.18|14410.83|14330.83|9
1726479540000|2024-09-16 09:39:00|14411.97|14331.97|14412.13|14332.13|14412.61|14332.61|14411.97|14331.97|10
1726479550000|2024-09-16 09:39:10|14412.14|14332.14|14412.68|14332.68|14412.68|14332.68|14412.12|14332.12|9
1726479560000|2024-09-16 09:39:20|14412.59|14332.59|14413.53|14333.53|14413.6|14333.6|14412.59|14332.59|10
1726479570000|2024-09-16 09:39:30|14413.57|14333.57|14411.98|14331.98|14413.57|14333.57|14411.98|14331.98|9
1726479580000|2024-09-16 09:39:40|14411.95|14331.95|14408.54|14328.54|14411.95|14331.95|14408.54|14328.54|10
1726479590000|2024-09-16 09:39:50|14408.33|14328.33|14407.82|14327.82|14408.7|14328.7|14407.82|14327.82|10
1726479600000|2024-09-16 09:40:00|14407.64|14327.64|14402.22|14322.22|14407.64|14327.64|14402.22|14322.22|10
1726479610000|2024-09-16 09:40:10|14400.67|14320.67|14396.8|14316.8|14400.67|14320.67|14396.57|14316.57|10
1726479620000|2024-09-16 09:40:20|14397.01|14317.01|14397.15|14317.15|14397.46|14317.46|14397.01|14317.01|10
1726479630000|2024-09-16 09:40:30|14397.01|14317.01|14394.32|14314.32|14397.16|14317.16|14393.26|14313.26|10
1726479640000|2024-09-16 09:40:40|14393.96|14313.96|14392.3|14312.3|14393.96|14313.96|14392.3|14312.3|7
1726479650000|2024-09-16 09:40:50|14392.45|14312.45|14392.33|14312.33|14393.16|14313.16|14391.01|14311.01|10
1726479660000|2024-09-16 09:41:00|14392.29|14312.29|14388.6|14308.6|14392.47|14312.47|14388.6|14308.6|9
1726479670000|2024-09-16 09:41:10|14388.57|14308.57|14385.31|14305.31|14388.59|14308.59|14385.31|14305.31|10
1726479680000|2024-09-16 09:41:20|14385.93|14305.93|14380.58|14300.58|14385.93|14305.93|14380.58|14300.58|10
1726479690000|2024-09-16 09:41:30|14380.76|14300.76|14374.17|14294.17|14380.76|14300.76|14374.17|14294.17|10
1726479700000|2024-09-16 09:41:40|14374.3|14294.3|14375.05|14295.05|14375.6|14295.6|14374.15|14294.15|10
1726479710000|2024-09-16 09:41:50|14374.55|14294.55|14372.62|14292.62|14374.55|14294.55|14372.62|14292.62|10
1726479720000|2024-09-16 09:42:00|14372.41|14292.41|14373.94|14293.94|14374.07|14294.07|14372.41|14292.41|8
1726479730000|2024-09-16 09:42:10|14374.69|14294.69|14376|14296|14376|14296|14374.69|14294.69|10
1726479740000|2024-09-16 09:42:20|14376.12|14296.12|14377.19|14297.19|14377.19|14297.19|14376.12|14296.12|10
1726479750000|2024-09-16 09:42:30|14377.25|14297.25|14377.08|14297.08|14377.29|14297.29|14377.08|14297.08|10
1726479760000|2024-09-16 09:42:40|14376.65|14296.65|14377.38|14297.38|14377.38|14297.38|14376.65|14296.65|10
1726479770000|2024-09-16 09:42:50|14377.35|14297.35|14376.96|14296.96|14377.39|14297.39|14376.96|14296.96|8
1726479780000|2024-09-16 09:43:00|14376.43|14296.43|14374.38|14294.38|14376.43|14296.43|14374.38|14294.38|10
1726479790000|2024-09-16 09:43:10|14374.74|14294.74|14375.05|14295.05|14375.09|14295.09|14374.28|14294.28|10
1726479800000|2024-09-16 09:43:20|14375.14|14295.14|14376.87|14296.87|14376.87|14296.87|14375.14|14295.14|9
1726479810000|2024-09-16 09:43:30|14376.99|14296.99|14377.47|14297.47|14377.51|14297.51|14376.99|14296.99|10
1726479820000|2024-09-16 09:43:40|14377.46|14297.46|14380.51|14300.51|14380.51|14300.51|14377.46|14297.46|9
1726479830000|2024-09-16 09:43:50|14380.57|14300.57|14382.08|14302.08|14382.08|14302.08|14380.22|14300.22|10
1726479840000|2024-09-16 09:44:00|14382.29|14302.29|14383.27|14303.27|14383.28|14303.28|14382.29|14302.29|7
1726479850000|2024-09-16 09:44:10|14383.12|14303.12|14383.52|14303.52|14383.58|14303.58|14383.11|14303.11|8
1726479860000|2024-09-16 09:44:20|14383.53|14303.53|14383.09|14303.09|14383.86|14303.86|14383.09|14303.09|9
1726479870000|2024-09-16 09:44:30|14382.78|14302.78|14382.77|14302.77|14382.85|14302.85|14382.62|14302.62|9
1726479880000|2024-09-16 09:44:40|14382.63|14302.63|14382.51|14302.51|14382.65|14302.65|14382.51|14302.51|3
1726479890000|2024-09-16 09:44:50|14382.35|14302.35|14383.25|14303.25|14383.25|14303.25|14381.69|14301.69|10
1726479900000|2024-09-16 09:45:00|14383.36|14303.36|14383.34|14303.34|14383.52|14303.52|14383.06|14303.06|10
1726479910000|2024-09-16 09:45:10|14383.59|14303.59|14381.62|14301.62|14383.71|14303.71|14381.5|14301.5|10
1726479920000|2024-09-16 09:45:20|14381.39|14301.39|14380.12|14300.12|14381.78|14301.78|14380.12|14300.12|10
1726479930000|2024-09-16 09:45:30|14379.9|14299.9|14379.75|14299.75|14379.9|14299.9|14379.48|14299.48|10
1726479940000|2024-09-16 09:45:40|14379.57|14299.57|14370.04|14290.04|14379.57|14299.57|14370.04|14290.04|10
1726479950000|2024-09-16 09:45:50|14370.1|14290.1|14370.91|14290.91|14370.91|14290.91|14369.98|14289.98|10
1726479960000|2024-09-16 09:46:00|14370.44|14290.44|14369.84|14289.84|14370.73|14290.73|14369.84|14289.84|10
1726479970000|2024-09-16 09:46:10|14369.83|14289.83|14367.74|14287.74|14369.83|14289.83|14367.74|14287.74|10
1726479980000|2024-09-16 09:46:20|14368.16|14288.16|14366.54|14286.54|14368.16|14288.16|14366.54|14286.54|10
1726479990000|2024-09-16 09:46:30|14366.29|14286.29|14365.79|14285.79|14366.29|14286.29|14365.7|14285.7|9
1726480000000|2024-09-16 09:46:40|14365.76|14285.76|14366.81|14286.81|14366.81|14286.81|14365.76|14285.76|9
1726480010000|2024-09-16 09:46:50|14366.84|14286.84|14365.55|14285.55|14366.92|14286.92|14365.55|14285.55|10
1726480020000|2024-09-16 09:47:00|14365.23|14285.23|14364.66|14284.66|14365.23|14285.23|14364.63|14284.63|10
1726480030000|2024-09-16 09:47:10|14364.75|14284.75|14364.75|14284.75|14364.77|14284.77|14364.38|14284.38|10
1726480040000|2024-09-16 09:47:20|14364.5|14284.5|14361.31|14281.31|14364.5|14284.5|14361.31|14281.31|10
1726480050000|2024-09-16 09:47:30|14360.93|14280.93|14360.42|14280.42|14360.93|14280.93|14360.15|14280.15|9
1726480060000|2024-09-16 09:47:40|14360.37|14280.37|14358.82|14278.82|14360.37|14280.37|14358.82|14278.82|10
1726480070000|2024-09-16 09:47:50|14358.8|14278.8|14358.63|14278.63|14358.89|14278.89|14358.63|14278.63|9
1726480080000|2024-09-16 09:48:00|14358.5|14278.5|14357.51|14277.51|14358.5|14278.5|14357.51|14277.51|9
1726480090000|2024-09-16 09:48:10|14357.11|14277.11|14352.75|14272.75|14357.11|14277.11|14352.75|14272.75|10
1726480100000|2024-09-16 09:48:20|14352.45|14272.45|14349.63|14269.63|14352.45|14272.45|14348.35|14268.35|10
1726480110000|2024-09-16 09:48:30|14350|14270|14351.45|14271.45|14351.8|14271.8|14349.99|14269.99|10
1726480120000|2024-09-16 09:48:40|14351.47|14271.47|14352.44|14272.44|14352.44|14272.44|14351.47|14271.47|10
1726480130000|2024-09-16 09:48:50|14352.6|14272.6|14351.77|14271.77|14352.6|14272.6|14351.77|14271.77|10
1726480140000|2024-09-16 09:49:00|14351.71|14271.71|14351.26|14271.26|14351.71|14271.71|14350.55|14270.55|10
1726480150000|2024-09-16 09:49:10|14351.24|14271.24|14352.93|14272.93|14352.93|14272.93|14351.23|14271.23|10
1726480160000|2024-09-16 09:49:20|14353.14|14273.14|14356.56|14276.56|14356.56|14276.56|14353.14|14273.14|10
1726480170000|2024-09-16 09:49:30|14356.54|14276.54|14358.6|14278.6|14358.82|14278.82|14356.54|14276.54|10
1726480180000|2024-09-16 09:49:40|14358.44|14278.44|14358.05|14278.05|14358.44|14278.44|14358.05|14278.05|8
1726480190000|2024-09-16 09:49:50|14358.36|14278.36|14360.23|14280.23|14360.23|14280.23|14358.25|14278.25|10
1726480200000|2024-09-16 09:50:00|14360.28|14280.28|14356.68|14276.68|14360.28|14280.28|14356.5|14276.5|10
1726480210000|2024-09-16 09:50:10|14357|14277|14356.69|14276.69|14357.42|14277.42|14356.52|14276.52|10
1726480220000|2024-09-16 09:50:20|14356.83|14276.83|14355.26|14275.26|14356.97|14276.97|14355.26|14275.26|10
1726480230000|2024-09-16 09:50:30|14355.11|14275.11|14354.82|14274.82|14355.11|14275.11|14354.56|14274.56|10
1726480240000|2024-09-16 09:50:40|14354.5|14274.5|14353.81|14273.81|14354.5|14274.5|14353.09|14273.09|10
1726480250000|2024-09-16 09:50:50|14354.18|14274.18|14355.1|14275.1|14355.1|14275.1|14354.18|14274.18|10
1726480260000|2024-09-16 09:51:00|14355.68|14275.68|14354.68|14274.68|14355.98|14275.98|14354.68|14274.68|10
1726480270000|2024-09-16 09:51:10|14354.34|14274.34|14354.07|14274.07|14354.38|14274.38|14354.07|14274.07|10
1726480280000|2024-09-16 09:51:20|14354.03|14274.03|14353.76|14273.76|14354.95|14274.95|14353.74|14273.74|10
1726480290000|2024-09-16 09:51:30|14353.82|14273.82|14352.49|14272.49|14353.84|14273.84|14352.49|14272.49|9
1726480300000|2024-09-16 09:51:40|14352.8|14272.8|14350.04|14270.04|14352.82|14272.82|14349.85|14269.85|10
1726480310000|2024-09-16 09:51:50|14350.11|14270.11|14350.14|14270.14|14350.19|14270.19|14349.94|14269.94|10
1726480320000|2024-09-16 09:52:00|14350.08|14270.08|14349.07|14269.07|14350.08|14270.08|14349.02|14269.02|10
1726480330000|2024-09-16 09:52:10|14349.06|14269.06|14350.72|14270.72|14350.72|14270.72|14349.01|14269.01|10
1726480340000|2024-09-16 09:52:20|14350.86|14270.86|14352.43|14272.43|14352.43|14272.43|14350.72|14270.72|10
1726480350000|2024-09-16 09:52:30|14353.55|14273.55|14356.72|14276.72|14356.72|14276.72|14353.55|14273.55|10
1726480360000|2024-09-16 09:52:40|14357.01|14277.01|14361|14281|14361.18|14281.18|14356.95|14276.95|10
1726480370000|2024-09-16 09:52:50|14360.99|14280.99|14360.49|14280.49|14361.03|14281.03|14360.49|14280.49|9
1726480380000|2024-09-16 09:53:00|14360.32|14280.32|14360.07|14280.07|14360.32|14280.32|14359.04|14279.04|9
1726480390000|2024-09-16 09:53:10|14360.09|14280.09|14360.38|14280.38|14360.38|14280.38|14360.02|14280.02|10
1726480400000|2024-09-16 09:53:20|14360.62|14280.62|14360.97|14280.97|14360.97|14280.97|14360.37|14280.37|9
1726480410000|2024-09-16 09:53:30|14360.81|14280.81|14361.41|14281.41|14361.43|14281.43|14360.73|14280.73|10
1726480420000|2024-09-16 09:53:40|14361.36|14281.36|14360.86|14280.86|14361.36|14281.36|14360.86|14280.86|5
1726480430000|2024-09-16 09:53:50|14360.81|14280.81|14357.89|14277.89|14360.81|14280.81|14357.89|14277.89|10
1726480440000|2024-09-16 09:54:00|14358.03|14278.03|14356.39|14276.39|14358.03|14278.03|14356.39|14276.39|8
1726480450000|2024-09-16 09:54:10|14356.34|14276.34|14355.68|14275.68|14356.35|14276.35|14355.68|14275.68|10
1726480460000|2024-09-16 09:54:20|14355.15|14275.15|14354.68|14274.68|14355.15|14275.15|14354.58|14274.58|10
1726480470000|2024-09-16 09:54:30|14354.7|14274.7|14356.23|14276.23|14356.23|14276.23|14354.7|14274.7|9
1726480480000|2024-09-16 09:54:40|14356.36|14276.36|14357.41|14277.41|14357.41|14277.41|14356.36|14276.36|10
1726480490000|2024-09-16 09:54:50|14357.55|14277.55|14357.87|14277.87|14357.87|14277.87|14357.44|14277.44|8
1726480500000|2024-09-16 09:55:00|14357.5|14277.5|14357.01|14277.01|14357.5|14277.5|14356.95|14276.95|8
1726480510000|2024-09-16 09:55:10|14356.76|14276.76|14356.68|14276.68|14356.81|14276.81|14356.59|14276.59|7
1726480520000|2024-09-16 09:55:20|14356.79|14276.79|14357.16|14277.16|14357.31|14277.31|14356.79|14276.79|10
1726480530000|2024-09-16 09:55:30|14357.24|14277.24|14357.46|14277.46|14357.46|14277.46|14357.16|14277.16|10
1726480540000|2024-09-16 09:55:40|14357.51|14277.51|14358.86|14278.86|14358.86|14278.86|14357.51|14277.51|9
1726480550000|2024-09-16 09:55:50|14359.07|14279.07|14359.1|14279.1|14359.17|14279.17|14359.01|14279.01|8
1726480560000|2024-09-16 09:56:00|14359.23|14279.23|14361.96|14281.96|14361.96|14281.96|14359.23|14279.23|9
1726480570000|2024-09-16 09:56:10|14362.32|14282.32|14362.05|14282.05|14362.59|14282.59|14362|14282|10
1726480580000|2024-09-16 09:56:20|14362.46|14282.46|14365.24|14285.24|14365.24|14285.24|14362.46|14282.46|10
1726480590000|2024-09-16 09:56:30|14365.22|14285.22|14364.99|14284.99|14365.3|14285.3|14364.73|14284.73|10
1726480600000|2024-09-16 09:56:40|14365.2|14285.2|14365.7|14285.7|14365.82|14285.82|14365.2|14285.2|8
1726480610000|2024-09-16 09:56:50|14365.32|14285.32|14365.35|14285.35|14365.51|14285.51|14365.21|14285.21|8
1726480620000|2024-09-16 09:57:00|14364.95|14284.95|14363.41|14283.41|14364.95|14284.95|14363.41|14283.41|10
1726480630000|2024-09-16 09:57:10|14363.33|14283.33|14364|14284|14364.03|14284.03|14363.33|14283.33|10
1726480640000|2024-09-16 09:57:20|14363.91|14283.91|14365.3|14285.3|14365.37|14285.37|14363.91|14283.91|10
1726480650000|2024-09-16 09:57:30|14365.31|14285.31|14365.9|14285.9|14365.95|14285.95|14365.31|14285.31|10
1726480660000|2024-09-16 09:57:40|14365.93|14285.93|14365.61|14285.61|14366.92|14286.92|14365.61|14285.61|10
1726480670000|2024-09-16 09:57:50|14365.71|14285.71|14365.42|14285.42|14365.71|14285.71|14365.3|14285.3|9
1726480680000|2024-09-16 09:58:00|14365.31|14285.31|14364.59|14284.59|14365.34|14285.34|14364.44|14284.44|9
1726480690000|2024-09-16 09:58:10|14364.57|14284.57|14364.73|14284.73|14364.91|14284.91|14364.54|14284.54|9
1726480700000|2024-09-16 09:58:20|14364.47|14284.47|14361.99|14281.99|14364.47|14284.47|14361.99|14281.99|10
1726480710000|2024-09-16 09:58:30|14361.95|14281.95|14360.4|14280.4|14361.95|14281.95|14360.4|14280.4|9
1726480720000|2024-09-16 09:58:40|14359.68|14279.68|14358.87|14278.87|14359.68|14279.68|14358.87|14278.87|10
1726480730000|2024-09-16 09:58:50|14358.85|14278.85|14357.83|14277.83|14358.85|14278.85|14357.83|14277.83|10
1726480740000|2024-09-16 09:59:00|14357.72|14277.72|14357.29|14277.29|14357.72|14277.72|14357.29|14277.29|10
1726480750000|2024-09-16 09:59:10|14357.26|14277.26|14356.76|14276.76|14357.26|14277.26|14356.71|14276.71|9
1726480760000|2024-09-16 09:59:20|14356.28|14276.28|14356.03|14276.03|14356.61|14276.61|14355.78|14275.78|10
1726480770000|2024-09-16 09:59:30|14356.15|14276.15|14357.88|14277.88|14357.88|14277.88|14356.15|14276.15|9
1726480780000|2024-09-16 09:59:40|14357.9|14277.9|14357.69|14277.69|14357.92|14277.92|14357.69|14277.69|8
1726480790000|2024-09-16 09:59:50|14357.68|14277.68|14357|14277|14357.68|14277.68|14356.99|14276.99|8
1726480800000|2024-09-16 10:00:00|14356.99|14276.99|14355.99|14275.99|14356.99|14276.99|14355.82|14275.82|9
1726480810000|2024-09-16 10:00:10|14355.77|14275.77|14355.57|14275.57|14355.77|14275.77|14355.22|14275.22|10
1726480820000|2024-09-16 10:00:20|14355|14275|14354.52|14274.52|14355.13|14275.13|14354.52|14274.52|10
1726480830000|2024-09-16 10:00:30|14354.45|14274.45|14354.56|14274.56|14354.8|14274.8|14354.16|14274.16|10
1726480840000|2024-09-16 10:00:40|14354.2|14274.2|14353.69|14273.69|14354.2|14274.2|14353.45|14273.45|10
1726480850000|2024-09-16 10:00:50|14353.77|14273.77|14353.74|14273.74|14354.04|14274.04|14353.46|14273.46|10
1726480860000|2024-09-16 10:01:00|14353.85|14273.85|14352.1|14272.1|14353.87|14273.87|14352.1|14272.1|10
1726480870000|2024-09-16 10:01:10|14351.88|14271.88|14349.37|14269.37|14351.88|14271.88|14349.37|14269.37|9
1726480880000|2024-09-16 10:01:20|14349.49|14269.49|14351.46|14271.46|14351.46|14271.46|14349.39|14269.39|10
1726480890000|2024-09-16 10:01:30|14352.18|14272.18|14354.22|14274.22|14354.22|14274.22|14352.18|14272.18|10
1726480900000|2024-09-16 10:01:40|14354.27|14274.27|14353.31|14273.31|14354.55|14274.55|14353.27|14273.27|9
1726480910000|2024-09-16 10:01:50|14353.11|14273.11|14354.85|14274.85|14355.37|14275.37|14353.11|14273.11|10
1726480920000|2024-09-16 10:02:00|14354.84|14274.84|14354.31|14274.31|14355.47|14275.47|14354.31|14274.31|9
1726480930000|2024-09-16 10:02:10|14354|14274|14353.71|14273.71|14354.06|14274.06|14353.5|14273.5|10
1726480940000|2024-09-16 10:02:20|14353.73|14273.73|14351.08|14271.08|14353.73|14273.73|14351.08|14271.08|9
1726480950000|2024-09-16 10:02:30|14350.52|14270.52|14349.82|14269.82|14350.52|14270.52|14349.66|14269.66|9
1726480960000|2024-09-16 10:02:40|14349.86|14269.86|14348.32|14268.32|14349.86|14269.86|14348.09|14268.09|10
1726480970000|2024-09-16 10:02:50|14347.98|14267.98|14347.94|14267.94|14347.98|14267.98|14346.21|14266.21|10
1726480980000|2024-09-16 10:03:00|14347.89|14267.89|14347.06|14267.06|14347.93|14267.93|14347.06|14267.06|10
1726480990000|2024-09-16 10:03:10|14346.56|14266.56|14345.72|14265.72|14346.56|14266.56|14345.72|14265.72|9
1726481000000|2024-09-16 10:03:20|14345.76|14265.76|14344.88|14264.88|14345.76|14265.76|14344.88|14264.88|10
1726481010000|2024-09-16 10:03:30|14344.89|14264.89|14345.1|14265.1|14345.1|14265.1|14344.61|14264.61|10
1726481020000|2024-09-16 10:03:40|14345.14|14265.14|14345.34|14265.34|14345.38|14265.38|14345|14265|9
1726481030000|2024-09-16 10:03:50|14345.44|14265.44|14345.67|14265.67|14345.95|14265.95|14345.44|14265.44|8
1726481040000|2024-09-16 10:04:00|14345.58|14265.58|14343.7|14263.7|14346.05|14266.05|14343.7|14263.7|9
1726481050000|2024-09-16 10:04:10|14343.42|14263.42|14342.27|14262.27|14343.42|14263.42|14342.27|14262.27|10
1726481060000|2024-09-16 10:04:20|14342.29|14262.29|14341.97|14261.97|14342.33|14262.33|14341.97|14261.97|10
1726481070000|2024-09-16 10:04:30|14341.56|14261.56|14341.29|14261.29|14341.67|14261.67|14341.29|14261.29|10
1726481080000|2024-09-16 10:04:40|14341.21|14261.21|14341.56|14261.56|14341.63|14261.63|14341.05|14261.05|10
1726481090000|2024-09-16 10:04:50|14341.46|14261.46|14341.32|14261.32|14341.46|14261.46|14341.31|14261.31|9
1726481100000|2024-09-16 10:05:00|14340.66|14260.66|14339.02|14259.02|14340.66|14260.66|14339|14259|9
1726481110000|2024-09-16 10:05:10|14338.79|14258.79|14338.81|14258.81|14338.86|14258.86|14338.67|14258.67|9
1726481120000|2024-09-16 10:05:20|14338.77|14258.77|14336.77|14256.77|14338.77|14258.77|14336.59|14256.59|9
1726481130000|2024-09-16 10:05:30|14336.82|14256.82|14337.11|14257.11|14337.16|14257.16|14336.82|14256.82|8
1726481140000|2024-09-16 10:05:40|14337.12|14257.12|14338.18|14258.18|14338.18|14258.18|14337.12|14257.12|7
1726481150000|2024-09-16 10:05:50|14338.68|14258.68|14339.74|14259.74|14339.74|14259.74|14338.68|14258.68|9
1726481160000|2024-09-16 10:06:00|14339.83|14259.83|14340.1|14260.1|14340.15|14260.15|14339.83|14259.83|8
1726481170000|2024-09-16 10:06:10|14340.18|14260.18|14340.29|14260.29|14340.46|14260.46|14340.13|14260.13|10
1726481180000|2024-09-16 10:06:20|14340.24|14260.24|14338.88|14258.88|14340.24|14260.24|14338.88|14258.88|10
1726481190000|2024-09-16 10:06:30|14338.68|14258.68|14338.62|14258.62|14338.94|14258.94|14338.36|14258.36|10
1726481200000|2024-09-16 10:06:40|14339.19|14259.19|14338.84|14258.84|14339.19|14259.19|14338.8|14258.8|8
1726481210000|2024-09-16 10:06:50|14338.9|14258.9|14338.86|14258.86|14338.9|14258.9|14338.85|14258.85|3
1726481220000|2024-09-16 10:07:00|14338.88|14258.88|14338.81|14258.81|14338.88|14258.88|14338.66|14258.66|10
1726481230000|2024-09-16 10:07:10|14338.73|14258.73|14338.6|14258.6|14338.78|14258.78|14338.48|14258.48|10
1726481240000|2024-09-16 10:07:20|14338.59|14258.59|14337.58|14257.58|14338.59|14258.59|14337.58|14257.58|9
1726481250000|2024-09-16 10:07:30|14338.54|14258.54|14339.73|14259.73|14339.79|14259.79|14338.54|14258.54|10
1726481260000|2024-09-16 10:07:40|14339.72|14259.72|14339.21|14259.21|14339.78|14259.78|14339.21|14259.21|9
1726481270000|2024-09-16 10:07:50|14338.89|14258.89|14337.87|14257.87|14338.89|14258.89|14337.87|14257.87|7
1726481280000|2024-09-16 10:08:00|14337.83|14257.83|14341.46|14261.46|14341.7|14261.7|14337.48|14257.48|10
1726481290000|2024-09-16 10:08:10|14341.58|14261.58|14341.53|14261.53|14341.86|14261.86|14341.44|14261.44|7
1726481300000|2024-09-16 10:08:20|14341.32|14261.32|14335.76|14255.76|14341.38|14261.38|14335.64|14255.64|10
1726481310000|2024-09-16 10:08:30|14335.68|14255.68|14335.54|14255.54|14335.68|14255.68|14335.47|14255.47|9
1726481320000|2024-09-16 10:08:40|14335.2|14255.2|14335.43|14255.43|14335.62|14255.62|14335.08|14255.08|9
1726481330000|2024-09-16 10:08:50|14335.76|14255.76|14337.46|14257.46|14337.5|14257.5|14335.76|14255.76|8
1726481340000|2024-09-16 10:09:00|14337.44|14257.44|14337.25|14257.25|14337.44|14257.44|14337.25|14257.25|8
1726481350000|2024-09-16 10:09:10|14337.28|14257.28|14337.24|14257.24|14337.5|14257.5|14337.24|14257.24|9
1726481360000|2024-09-16 10:09:20|14338.19|14258.19|14337.68|14257.68|14338.34|14258.34|14337.42|14257.42|9
1726481370000|2024-09-16 10:09:30|14337.82|14257.82|14338.94|14258.94|14338.95|14258.95|14337.82|14257.82|10
1726481380000|2024-09-16 10:09:40|14338.93|14258.93|14338.9|14258.9|14339.25|14259.25|14338.9|14258.9|8
1726481390000|2024-09-16 10:09:50|14338.83|14258.83|14339.69|14259.69|14339.69|14259.69|14338.78|14258.78|8
1726481400000|2024-09-16 10:10:00|14339.79|14259.79|14339.81|14259.81|14339.81|14259.81|14339.44|14259.44|9
1726481410000|2024-09-16 10:10:10|14339.9|14259.9|14341.13|14261.13|14341.13|14261.13|14339.9|14259.9|10
1726481420000|2024-09-16 10:10:20|14341.46|14261.46|14342.4|14262.4|14342.4|14262.4|14341.46|14261.46|10
1726481430000|2024-09-16 10:10:30|14342.7|14262.7|14343.05|14263.05|14343.06|14263.06|14342.7|14262.7|10
1726481440000|2024-09-16 10:10:40|14342.95|14262.95|14340.94|14260.94|14342.95|14262.95|14340.94|14260.94|10
1726481450000|2024-09-16 10:10:50|14340.98|14260.98|14341.04|14261.04|14341.07|14261.07|14340.9|14260.9|9
1726481460000|2024-09-16 10:11:00|14341.06|14261.06|14341.43|14261.43|14341.54|14261.54|14341.06|14261.06|7
1726481470000|2024-09-16 10:11:10|14341.44|14261.44|14339.84|14259.84|14341.44|14261.44|14339.84|14259.84|10
1726481480000|2024-09-16 10:11:20|14339.22|14259.22|14339.94|14259.94|14339.94|14259.94|14339.22|14259.22|10
1726481490000|2024-09-16 10:11:30|14339.9|14259.9|14340.07|14260.07|14340.26|14260.26|14339.9|14259.9|9
1726481500000|2024-09-16 10:11:40|14340.02|14260.02|14339.97|14259.97|14340.16|14260.16|14339.97|14259.97|10
1726481510000|2024-09-16 10:11:50|14340.14|14260.14|14341.19|14261.19|14341.19|14261.19|14340.14|14260.14|9
1726481520000|2024-09-16 10:12:00|14341.28|14261.28|14341.88|14261.88|14341.88|14261.88|14341.28|14261.28|9
1726481530000|2024-09-16 10:12:10|14341.96|14261.96|14342.52|14262.52|14342.64|14262.64|14341.96|14261.96|9
1726481540000|2024-09-16 10:12:20|14342.49|14262.49|14343.89|14263.89|14343.89|14263.89|14342.46|14262.46|10
1726481550000|2024-09-16 10:12:30|14344.03|14264.03|14347.01|14267.01|14347.01|14267.01|14344.03|14264.03|10
1726481560000|2024-09-16 10:12:40|14347.11|14267.11|14350.15|14270.15|14350.15|14270.15|14347.11|14267.11|10
1726481570000|2024-09-16 10:12:50|14350.55|14270.55|14350.83|14270.83|14351.01|14271.01|14350.55|14270.55|9
1726481580000|2024-09-16 10:13:00|14350.91|14270.91|14350.87|14270.87|14351.01|14271.01|14350.87|14270.87|10
1726481590000|2024-09-16 10:13:10|14350.7|14270.7|14351.1|14271.1|14351.1|14271.1|14350.48|14270.48|10
1726481600000|2024-09-16 10:13:20|14351.29|14271.29|14354.13|14274.13|14354.13|14274.13|14351.29|14271.29|9
1726481610000|2024-09-16 10:13:30|14354.76|14274.76|14356.15|14276.15|14356.15|14276.15|14354.76|14274.76|10
1726481620000|2024-09-16 10:13:40|14356.07|14276.07|14355.22|14275.22|14356.17|14276.17|14355.22|14275.22|9
1726481630000|2024-09-16 10:13:50|14355.21|14275.21|14355.94|14275.94|14356.04|14276.04|14355.21|14275.21|8
1726481640000|2024-09-16 10:14:00|14355.95|14275.95|14357.55|14277.55|14357.55|14277.55|14355.95|14275.95|8
1726481650000|2024-09-16 10:14:10|14357.57|14277.57|14356.27|14276.27|14357.57|14277.57|14356.27|14276.27|9
1726481660000|2024-09-16 10:14:20|14357.21|14277.21|14359.41|14279.41|14359.41|14279.41|14357.21|14277.21|10
1726481670000|2024-09-16 10:14:30|14359.4|14279.4|14361.13|14281.13|14361.13|14281.13|14359.21|14279.21|9
1726481680000|2024-09-16 10:14:40|14361.12|14281.12|14362.22|14282.22|14362.22|14282.22|14361.12|14281.12|9
1726481690000|2024-09-16 10:14:50|14362.26|14282.26|14363.21|14283.21|14363.21|14283.21|14362.26|14282.26|10
1726481700000|2024-09-16 10:15:00|14363.32|14283.32|14364.69|14284.69|14364.75|14284.75|14363.32|14283.32|10
1726481710000|2024-09-16 10:15:10|14364.71|14284.71|14364.26|14284.26|14364.91|14284.91|14364.26|14284.26|9
1726481720000|2024-09-16 10:15:20|14364.2|14284.2|14362.81|14282.81|14364.36|14284.36|14362.81|14282.81|10
1726481730000|2024-09-16 10:15:30|14362.79|14282.79|14361.61|14281.61|14362.79|14282.79|14361.54|14281.54|9
1726481740000|2024-09-16 10:15:40|14361.8|14281.8|14361.99|14281.99|14362.25|14282.25|14361.67|14281.67|9
1726481750000|2024-09-16 10:15:50|14361.46|14281.46|14359.72|14279.72|14361.46|14281.46|14359.39|14279.39|10
1726481760000|2024-09-16 10:16:00|14359.71|14279.71|14358.78|14278.78|14359.71|14279.71|14358.78|14278.78|9
1726481770000|2024-09-16 10:16:10|14358.76|14278.76|14359.54|14279.54|14359.54|14279.54|14358.76|14278.76|10
1726481780000|2024-09-16 10:16:20|14359.58|14279.58|14361.36|14281.36|14361.36|14281.36|14359.56|14279.56|9
1726481790000|2024-09-16 10:16:30|14361.47|14281.47|14362.13|14282.13|14362.18|14282.18|14361.47|14281.47|10
1726481800000|2024-09-16 10:16:40|14362.03|14282.03|14360.77|14280.77|14362.03|14282.03|14360.76|14280.76|5
1726481810000|2024-09-16 10:16:50|14360.8|14280.8|14361.45|14281.45|14361.45|14281.45|14360.8|14280.8|9
1726481820000|2024-09-16 10:17:00|14361.38|14281.38|14363.36|14283.36|14363.36|14283.36|14361.38|14281.38|10
1726481830000|2024-09-16 10:17:10|14363.27|14283.27|14364.27|14284.27|14364.27|14284.27|14363.27|14283.27|9
1726481840000|2024-09-16 10:17:20|14364.45|14284.45|14365.09|14285.09|14365.09|14285.09|14364.45|14284.45|10
1726481850000|2024-09-16 10:17:30|14365.1|14285.1|14366.71|14286.71|14366.71|14286.71|14364.99|14284.99|9
1726481860000|2024-09-16 10:17:40|14367.03|14287.03|14369.32|14289.32|14369.32|14289.32|14367.03|14287.03|9
1726481870000|2024-09-16 10:17:50|14369.36|14289.36|14371.49|14291.49|14371.49|14291.49|14369.36|14289.36|10
1726481880000|2024-09-16 10:18:00|14371.63|14291.63|14375.02|14295.02|14375.02|14295.02|14371.63|14291.63|10
1726481890000|2024-09-16 10:18:10|14375.09|14295.09|14376.6|14296.6|14376.6|14296.6|14374.98|14294.98|10
1726481900000|2024-09-16 10:18:20|14376.7|14296.7|14376.5|14296.5|14376.96|14296.96|14376.5|14296.5|10
1726481910000|2024-09-16 10:18:30|14376.45|14296.45|14376.34|14296.34|14376.85|14296.85|14376.07|14296.07|6
1726481920000|2024-09-16 10:18:40|14376.35|14296.35|14376.51|14296.51|14376.63|14296.63|14376.2|14296.2|9
1726481930000|2024-09-16 10:18:50|14376.37|14296.37|14376.82|14296.82|14376.82|14296.82|14376.37|14296.37|10
1726481940000|2024-09-16 10:19:00|14376.61|14296.61|14375.4|14295.4|14376.61|14296.61|14375.4|14295.4|9
1726481950000|2024-09-16 10:19:10|14375.37|14295.37|14378.99|14298.99|14379.11|14299.11|14374.96|14294.96|9
1726481960000|2024-09-16 10:19:20|14378.97|14298.97|14377.81|14297.81|14378.97|14298.97|14377.81|14297.81|10
1726481970000|2024-09-16 10:19:30|14377.46|14297.46|14376.06|14296.06|14377.46|14297.46|14376.06|14296.06|10
1726481980000|2024-09-16 10:19:40|14376.05|14296.05|14375.8|14295.8|14376.05|14296.05|14375.26|14295.26|9
1726481990000|2024-09-16 10:19:50|14375.86|14295.86|14374.69|14294.69|14375.86|14295.86|14374.69|14294.69|8
1726482000000|2024-09-16 10:20:00|14374.97|14294.97|14374.37|14294.37|14374.97|14294.97|14374.06|14294.06|9
1726482010000|2024-09-16 10:20:10|14374.22|14294.22|14373.02|14293.02|14374.47|14294.47|14372.98|14292.98|9
1726482020000|2024-09-16 10:20:20|14373.01|14293.01|14371.97|14291.97|14373.01|14293.01|14371.95|14291.95|9
1726482030000|2024-09-16 10:20:30|14372.06|14292.06|14373.53|14293.53|14373.53|14293.53|14372.06|14292.06|10
1726482040000|2024-09-16 10:20:40|14373.51|14293.51|14374.12|14294.12|14374.12|14294.12|14373.51|14293.51|9
1726482050000|2024-09-16 10:20:50|14374.16|14294.16|14375.2|14295.2|14375.36|14295.36|14374.16|14294.16|10
1726482060000|2024-09-16 10:21:00|14375.17|14295.17|14375.72|14295.72|14375.72|14295.72|14375.15|14295.15|8
1726482070000|2024-09-16 10:21:10|14375.78|14295.78|14374.58|14294.58|14376.29|14296.29|14374.58|14294.58|9
1726482080000|2024-09-16 10:21:20|14374.06|14294.06|14373.39|14293.39|14374.17|14294.17|14373.28|14293.28|10
1726482090000|2024-09-16 10:21:30|14373.26|14293.26|14373|14293|14373.26|14293.26|14373|14293|9
1726482100000|2024-09-16 10:21:40|14372.96|14292.96|14372.8|14292.8|14373.38|14293.38|14372.8|14292.8|10
1726482110000|2024-09-16 10:21:50|14373.1|14293.1|14371.91|14291.91|14373.1|14293.1|14371.76|14291.76|9
1726482120000|2024-09-16 10:22:00|14371.86|14291.86|14372.14|14292.14|14372.17|14292.17|14371.85|14291.85|9
1726482130000|2024-09-16 10:22:10|14372.13|14292.13|14372.28|14292.28|14372.47|14292.47|14372|14292|7
1726482140000|2024-09-16 10:22:20|14372.43|14292.43|14372.88|14292.88|14373.18|14293.18|14372.4|14292.4|9
1726482150000|2024-09-16 10:22:30|14373.16|14293.16|14374.04|14294.04|14374.04|14294.04|14373.16|14293.16|10
1726482160000|2024-09-16 10:22:40|14374.07|14294.07|14373.75|14293.75|14374.14|14294.14|14373.75|14293.75|9
1726482170000|2024-09-16 10:22:50|14373.74|14293.74|14374.11|14294.11|14374.11|14294.11|14373.74|14293.74|8
1726482180000|2024-09-16 10:23:00|14374.13|14294.13|14373.8|14293.8|14374.38|14294.38|14373.8|14293.8|7
1726482190000|2024-09-16 10:23:10|14373.84|14293.84|14373.71|14293.71|14373.94|14293.94|14373.66|14293.66|9
1726482200000|2024-09-16 10:23:20|14373.74|14293.74|14371.92|14291.92|14373.87|14293.87|14371.92|14291.92|9
1726482210000|2024-09-16 10:23:30|14371.88|14291.88|14372.49|14292.49|14372.49|14292.49|14371.88|14291.88|8
1726482220000|2024-09-16 10:23:40|14372.37|14292.37|14371.04|14291.04|14372.37|14292.37|14371.04|14291.04|9
1726482230000|2024-09-16 10:23:50|14371.42|14291.42|14371.24|14291.24|14371.61|14291.61|14371.24|14291.24|5
1726482240000|2024-09-16 10:24:00|14371.31|14291.31|14372.01|14292.01|14372.35|14292.35|14371.15|14291.15|9
1726482250000|2024-09-16 10:24:10|14371.97|14291.97|14369.64|14289.64|14372.21|14292.21|14369.64|14289.64|10
1726482260000|2024-09-16 10:24:20|14369.82|14289.82|14369.85|14289.85|14369.85|14289.85|14369.45|14289.45|10
1726482270000|2024-09-16 10:24:30|14370.2|14290.2|14370.68|14290.68|14370.68|14290.68|14370.19|14290.19|8
1726482280000|2024-09-16 10:24:40|14370.7|14290.7|14371|14291|14371|14291|14370.7|14290.7|7
1726482290000|2024-09-16 10:24:50|14370.94|14290.94|14372.56|14292.56|14372.56|14292.56|14370.77|14290.77|9
1726482300000|2024-09-16 10:25:00|14372.43|14292.43|14370.13|14290.13|14372.43|14292.43|14370.13|14290.13|8
1726482310000|2024-09-16 10:25:10|14369.49|14289.49|14366.47|14286.47|14369.49|14289.49|14366.47|14286.47|9
1726482320000|2024-09-16 10:25:20|14366.35|14286.35|14366.11|14286.11|14366.35|14286.35|14365.64|14285.64|10
1726482330000|2024-09-16 10:25:30|14365.97|14285.97|14364.5|14284.5|14365.97|14285.97|14364.5|14284.5|10
1726482340000|2024-09-16 10:25:40|14364.48|14284.48|14362.88|14282.88|14364.48|14284.48|14362.77|14282.77|9
1726482350000|2024-09-16 10:25:50|14362.51|14282.51|14361.55|14281.55|14362.51|14282.51|14361.44|14281.44|10
1726482360000|2024-09-16 10:26:00|14361.34|14281.34|14356.14|14276.14|14361.34|14281.34|14356.14|14276.14|10
1726482370000|2024-09-16 10:26:10|14354.06|14274.06|14352.79|14272.79|14354.06|14274.06|14352.79|14272.79|9
1726482380000|2024-09-16 10:26:20|14352.78|14272.78|14349.43|14269.43|14352.78|14272.78|14349.43|14269.43|10
1726482390000|2024-09-16 10:26:30|14349.5|14269.5|14348.81|14268.81|14349.62|14269.62|14348.81|14268.81|10
1726482400000|2024-09-16 10:26:40|14347.68|14267.68|14348.76|14268.76|14348.76|14268.76|14347.68|14267.68|10
1726482410000|2024-09-16 10:26:50|14348.81|14268.81|14349.72|14269.72|14349.72|14269.72|14348.73|14268.73|10
1726482420000|2024-09-16 10:27:00|14349.82|14269.82|14350.42|14270.42|14350.42|14270.42|14349.82|14269.82|10
1726482430000|2024-09-16 10:27:10|14350.38|14270.38|14351.69|14271.69|14351.69|14271.69|14350.09|14270.09|9
1726482440000|2024-09-16 10:27:20|14351.73|14271.73|14354.94|14274.94|14354.94|14274.94|14351.73|14271.73|10
1726482450000|2024-09-16 10:27:30|14355|14275|14355.76|14275.76|14355.87|14275.87|14355|14275|9
1726482460000|2024-09-16 10:27:40|14355.72|14275.72|14358.33|14278.33|14358.33|14278.33|14355.72|14275.72|9
1726482470000|2024-09-16 10:27:50|14358.36|14278.36|14356.21|14276.21|14358.36|14278.36|14356.21|14276.21|9
1726482480000|2024-09-16 10:28:00|14356.23|14276.23|14357.9|14277.9|14357.9|14277.9|14356.23|14276.23|9
1726482490000|2024-09-16 10:28:10|14358.14|14278.14|14359.33|14279.33|14359.33|14279.33|14358.14|14278.14|10
1726482500000|2024-09-16 10:28:20|14359.53|14279.53|14364.1|14284.1|14364.11|14284.11|14359.53|14279.53|10
1726482510000|2024-09-16 10:28:30|14364.11|14284.11|14364.93|14284.93|14364.93|14284.93|14363.93|14283.93|9
1726482520000|2024-09-16 10:28:40|14364.9|14284.9|14365.59|14285.59|14365.63|14285.63|14364.71|14284.71|9
1726482530000|2024-09-16 10:28:50|14365.55|14285.55|14365.19|14285.19|14365.55|14285.55|14365.19|14285.19|8
1726482540000|2024-09-16 10:29:00|14365.2|14285.2|14365.27|14285.27|14365.27|14285.27|14365.03|14285.03|9
1726482550000|2024-09-16 10:29:10|14365.37|14285.37|14365.44|14285.44|14365.44|14285.44|14365.33|14285.33|9
1726482560000|2024-09-16 10:29:20|14365.81|14285.81|14365.01|14285.01|14365.81|14285.81|14364.96|14284.96|10
1726482570000|2024-09-16 10:29:30|14365|14285|14365.18|14285.18|14365.4|14285.4|14365|14285|8
1726482580000|2024-09-16 10:29:40|14365.2|14285.2|14365.08|14285.08|14365.27|14285.27|14365.08|14285.08|7
1726482590000|2024-09-16 10:29:50|14365.1|14285.1|14365.22|14285.22|14365.37|14285.37|14365.1|14285.1|8
1726482600000|2024-09-16 10:30:00|14365.42|14285.42|14367.66|14287.66|14367.66|14287.66|14365.42|14285.42|8
1726482610000|2024-09-16 10:30:10|14367.72|14287.72|14368.59|14288.59|14368.59|14288.59|14367.72|14287.72|9
1726482620000|2024-09-16 10:30:20|14368.78|14288.78|14368.51|14288.51|14369.74|14289.74|14368.51|14288.51|10
1726482630000|2024-09-16 10:30:30|14368.23|14288.23|14375.05|14295.05|14376.03|14296.03|14367.86|14287.86|10
1726482640000|2024-09-16 10:30:40|14374.42|14294.42|14372.91|14292.91|14374.42|14294.42|14372.66|14292.66|10
1726482650000|2024-09-16 10:30:50|14372.6|14292.6|14371.91|14291.91|14372.79|14292.79|14371.91|14291.91|9
1726482660000|2024-09-16 10:31:00|14371.43|14291.43|14370.15|14290.15|14371.46|14291.46|14370.15|14290.15|10
1726482670000|2024-09-16 10:31:10|14370.29|14290.29|14372.95|14292.95|14372.97|14292.97|14370.29|14290.29|10
1726482680000|2024-09-16 10:31:20|14373.15|14293.15|14372.66|14292.66|14373.29|14293.29|14372.46|14292.46|9
1726482690000|2024-09-16 10:31:30|14372.73|14292.73|14371.64|14291.64|14372.73|14292.73|14371.61|14291.61|9
1726482700000|2024-09-16 10:31:40|14371.66|14291.66|14371.76|14291.76|14371.86|14291.86|14371.65|14291.65|8
1726482710000|2024-09-16 10:31:50|14371.75|14291.75|14371.54|14291.54|14372.09|14292.09|14371.48|14291.48|10
1726482720000|2024-09-16 10:32:00|14371.5|14291.5|14369.93|14289.93|14371.5|14291.5|14369.93|14289.93|10
1726482730000|2024-09-16 10:32:10|14369.46|14289.46|14369.02|14289.02|14369.46|14289.46|14368.52|14288.52|10
1726482740000|2024-09-16 10:32:20|14368.8|14288.8|14368.42|14288.42|14368.81|14288.81|14368.41|14288.41|10
1726482750000|2024-09-16 10:32:30|14368.22|14288.22|14364.86|14284.86|14368.22|14288.22|14364.86|14284.86|6
1726482760000|2024-09-16 10:32:40|14364.71|14284.71|14366|14286|14366.25|14286.25|14364.71|14284.71|9
1726482770000|2024-09-16 10:32:50|14366.01|14286.01|14365.88|14285.88|14366.15|14286.15|14365.76|14285.76|8
1726482780000|2024-09-16 10:33:00|14365.89|14285.89|14364.84|14284.84|14365.89|14285.89|14364.84|14284.84|10
1726482790000|2024-09-16 10:33:10|14364.29|14284.29|14363.7|14283.7|14364.71|14284.71|14363.68|14283.68|10
1726482800000|2024-09-16 10:33:20|14363.49|14283.49|14362.69|14282.69|14363.49|14283.49|14362.69|14282.69|9
1726482810000|2024-09-16 10:33:30|14362.74|14282.74|14364.48|14284.48|14365.3|14285.3|14362.74|14282.74|10
1726482820000|2024-09-16 10:33:40|14364.49|14284.49|14364.35|14284.35|14364.5|14284.5|14364.33|14284.33|10
1726482830000|2024-09-16 10:33:50|14364.54|14284.54|14363.66|14283.66|14364.78|14284.78|14363.61|14283.61|9
1726482840000|2024-09-16 10:34:00|14363.7|14283.7|14362.95|14282.95|14363.7|14283.7|14362.95|14282.95|8
1726482850000|2024-09-16 10:34:10|14363.05|14283.05|14363.57|14283.57|14363.61|14283.61|14363.05|14283.05|9
1726482860000|2024-09-16 10:34:20|14363.59|14283.59|14363.92|14283.92|14364.09|14284.09|14363.51|14283.51|10
1726482870000|2024-09-16 10:34:30|14363.98|14283.98|14363.96|14283.96|14364.51|14284.51|14363.95|14283.95|9
1726482880000|2024-09-16 10:34:40|14364.13|14284.13|14361.81|14281.81|14364.13|14284.13|14361.81|14281.81|8
1726482890000|2024-09-16 10:34:50|14361.62|14281.62|14362.69|14282.69|14362.69|14282.69|14361.57|14281.57|10
1726482900000|2024-09-16 10:35:00|14362.17|14282.17|14360.57|14280.57|14362.17|14282.17|14360.37|14280.37|10
1726482910000|2024-09-16 10:35:10|14360.58|14280.58|14361.46|14281.46|14361.46|14281.46|14360.52|14280.52|8
1726482920000|2024-09-16 10:35:20|14361.77|14281.77|14363.57|14283.57|14363.57|14283.57|14361.77|14281.77|9
1726482930000|2024-09-16 10:35:30|14364.06|14284.06|14364.93|14284.93|14364.93|14284.93|14363.3|14283.3|10
1726482940000|2024-09-16 10:35:40|14364.98|14284.98|14365.16|14285.16|14366.88|14286.88|14364.16|14284.16|10
1726482950000|2024-09-16 10:35:50|14364.84|14284.84|14364.34|14284.34|14364.84|14284.84|14364.3|14284.3|7
1726482960000|2024-09-16 10:36:00|14364.32|14284.32|14363.64|14283.64|14364.34|14284.34|14363.64|14283.64|9
1726482970000|2024-09-16 10:36:10|14363.63|14283.63|14363.78|14283.78|14363.78|14283.78|14363.61|14283.61|4
1726482980000|2024-09-16 10:36:20|14363.83|14283.83|14363.9|14283.9|14363.9|14283.9|14363.83|14283.83|5
1726482990000|2024-09-16 10:36:30|14365.04|14285.04|14365.42|14285.42|14365.42|14285.42|14364.45|14284.45|10
1726483000000|2024-09-16 10:36:40|14365.84|14285.84|14366.29|14286.29|14366.29|14286.29|14365.84|14285.84|9
1726483010000|2024-09-16 10:36:50|14366.32|14286.32|14366.57|14286.57|14366.57|14286.57|14366.17|14286.17|8
1726483020000|2024-09-16 10:37:00|14366.62|14286.62|14366.39|14286.39|14366.62|14286.62|14366.32|14286.32|10
1726483030000|2024-09-16 10:37:10|14366.55|14286.55|14368.73|14288.73|14368.73|14288.73|14366.51|14286.51|8
1726483040000|2024-09-16 10:37:20|14368.86|14288.86|14369.91|14289.91|14369.91|14289.91|14368.86|14288.86|10
1726483050000|2024-09-16 10:37:30|14370.01|14290.01|14370.48|14290.48|14370.48|14290.48|14369.98|14289.98|10
1726483060000|2024-09-16 10:37:40|14370.51|14290.51|14369.66|14289.66|14370.85|14290.85|14369.66|14289.66|9
1726483070000|2024-09-16 10:37:50|14369.84|14289.84|14370.44|14290.44|14370.44|14290.44|14369.23|14289.23|10
1726483080000|2024-09-16 10:38:00|14370.88|14290.88|14370.84|14290.84|14371.2|14291.2|14370.83|14290.83|10
1726483090000|2024-09-16 10:38:10|14370.55|14290.55|14370.59|14290.59|14370.79|14290.79|14370.54|14290.54|8
1726483100000|2024-09-16 10:38:20|14370.57|14290.57|14371.51|14291.51|14371.51|14291.51|14370.56|14290.56|8
1726483110000|2024-09-16 10:38:30|14371.62|14291.62|14371.07|14291.07|14371.71|14291.71|14371.07|14291.07|7
1726483120000|2024-09-16 10:38:40|14370.34|14290.34|14369.86|14289.86|14370.61|14290.61|14369.65|14289.65|10
1726483130000|2024-09-16 10:38:50|14369.93|14289.93|14368.21|14288.21|14370.03|14290.03|14368.21|14288.21|9
1726483140000|2024-09-16 10:39:00|14368.17|14288.17|14367.3|14287.3|14368.17|14288.17|14367.3|14287.3|10
1726483150000|2024-09-16 10:39:10|14366.93|14286.93|14367.02|14287.02|14367.18|14287.18|14366.69|14286.69|9
1726483160000|2024-09-16 10:39:20|14366.99|14286.99|14367.74|14287.74|14367.77|14287.77|14366.99|14286.99|9
1726483170000|2024-09-16 10:39:30|14367.8|14287.8|14366.12|14286.12|14367.8|14287.8|14366.12|14286.12|10
1726483180000|2024-09-16 10:39:40|14365.99|14285.99|14364.98|14284.98|14365.99|14285.99|14364.96|14284.96|10
1726483190000|2024-09-16 10:39:50|14365.05|14285.05|14363.61|14283.61|14365.16|14285.16|14363.61|14283.61|10
1726483200000|2024-09-16 10:40:00|14363.49|14283.49|14361.99|14281.99|14363.49|14283.49|14361.88|14281.88|9
1726483210000|2024-09-16 10:40:10|14361.74|14281.74|14361.66|14281.66|14361.76|14281.76|14361.31|14281.31|9
1726483220000|2024-09-16 10:40:20|14361.67|14281.67|14362.59|14282.59|14362.59|14282.59|14361.67|14281.67|9
1726483230000|2024-09-16 10:40:30|14362.48|14282.48|14362.4|14282.4|14362.49|14282.49|14362.34|14282.34|8
1726483240000|2024-09-16 10:40:40|14362.41|14282.41|14360.61|14280.61|14362.41|14282.41|14360.61|14280.61|8
1726483250000|2024-09-16 10:40:50|14360.34|14280.34|14360.92|14280.92|14360.92|14280.92|14360.34|14280.34|9
1726483260000|2024-09-16 10:41:00|14360.93|14280.93|14360.58|14280.58|14360.93|14280.93|14360.58|14280.58|8
1726483270000|2024-09-16 10:41:10|14360.56|14280.56|14361.88|14281.88|14361.93|14281.93|14360.56|14280.56|7
1726483280000|2024-09-16 10:41:20|14361.86|14281.86|14364.43|14284.43|14364.43|14284.43|14361.86|14281.86|9
1726483290000|2024-09-16 10:41:30|14364.35|14284.35|14368.79|14288.79|14368.79|14288.79|14364.35|14284.35|10
1726483300000|2024-09-16 10:41:40|14368.8|14288.8|14370.61|14290.61|14370.61|14290.61|14368.72|14288.72|10
1726483310000|2024-09-16 10:41:50|14371.6|14291.6|14369.34|14289.34|14371.6|14291.6|14369.15|14289.15|9
1726483320000|2024-09-16 10:42:00|14369.35|14289.35|14373.27|14293.27|14373.27|14293.27|14369.35|14289.35|10
1726483330000|2024-09-16 10:42:10|14373.44|14293.44|14373.22|14293.22|14373.44|14293.44|14373.06|14293.06|9
1726483340000|2024-09-16 10:42:20|14373.32|14293.32|14373.69|14293.69|14374.19|14294.19|14373.32|14293.32|10
1726483350000|2024-09-16 10:42:30|14373.65|14293.65|14373.52|14293.52|14373.98|14293.98|14373.52|14293.52|8
1726483360000|2024-09-16 10:42:40|14373.43|14293.43|14375.39|14295.39|14375.66|14295.66|14373.43|14293.43|9
1726483370000|2024-09-16 10:42:50|14375.17|14295.17|14375.42|14295.42|14375.46|14295.46|14374.97|14294.97|10
1726483380000|2024-09-16 10:43:00|14375.26|14295.26|14374.82|14294.82|14375.52|14295.52|14374.82|14294.82|10
1726483390000|2024-09-16 10:43:10|14374.8|14294.8|14377.52|14297.52|14377.52|14297.52|14374.77|14294.77|8
1726483400000|2024-09-16 10:43:20|14377.37|14297.37|14377.79|14297.79|14377.79|14297.79|14377.21|14297.21|10
1726483410000|2024-09-16 10:43:30|14377.95|14297.95|14377.52|14297.52|14378.1|14298.1|14377.52|14297.52|8
1726483420000|2024-09-16 10:43:40|14377.4|14297.4|14377.56|14297.56|14377.57|14297.57|14377.29|14297.29|6
1726483430000|2024-09-16 10:43:50|14377.71|14297.71|14378.45|14298.45|14378.45|14298.45|14377.71|14297.71|6
1726483440000|2024-09-16 10:44:00|14378.47|14298.47|14379.11|14299.11|14379.42|14299.42|14378.47|14298.47|9
1726483450000|2024-09-16 10:44:10|14378.57|14298.57|14378.38|14298.38|14378.57|14298.57|14378.25|14298.25|9
1726483460000|2024-09-16 10:44:20|14378.36|14298.36|14378.54|14298.54|14378.74|14298.74|14378.36|14298.36|8
1726483470000|2024-09-16 10:44:30|14379|14299|14379.06|14299.06|14379.26|14299.26|14378.93|14298.93|10
1726483480000|2024-09-16 10:44:40|14379.05|14299.05|14380.38|14300.38|14380.38|14300.38|14379.05|14299.05|9
1726483490000|2024-09-16 10:44:50|14380.24|14300.24|14381.09|14301.09|14381.09|14301.09|14380.19|14300.19|9
1726483500000|2024-09-16 10:45:00|14381.11|14301.11|14381.91|14301.91|14381.95|14301.95|14381.11|14301.11|10
1726483510000|2024-09-16 10:45:10|14382.2|14302.2|14384.79|14304.79|14384.79|14304.79|14382.2|14302.2|9
1726483520000|2024-09-16 10:45:20|14384.74|14304.74|14385.87|14305.87|14385.87|14305.87|14384.71|14304.71|10
1726483530000|2024-09-16 10:45:30|14385.83|14305.83|14389.81|14309.81|14389.81|14309.81|14385.83|14305.83|9
1726483540000|2024-09-16 10:45:40|14389.76|14309.76|14390.4|14310.4|14390.68|14310.68|14389.76|14309.76|10
1726483550000|2024-09-16 10:45:50|14390.65|14310.65|14395.99|14315.99|14396.08|14316.08|14390.65|14310.65|10
1726483560000|2024-09-16 10:46:00|14395.98|14315.98|14398.15|14318.15|14398.15|14318.15|14395.98|14315.98|10
1726483570000|2024-09-16 10:46:10|14398.47|14318.47|14399.01|14319.01|14399.14|14319.14|14398.4|14318.4|10
1726483580000|2024-09-16 10:46:20|14399.09|14319.09|14401.9|14321.9|14401.98|14321.98|14398.88|14318.88|8
1726483590000|2024-09-16 10:46:30|14402.8|14322.8|14402.81|14322.81|14402.93|14322.93|14402.69|14322.69|9
1726483600000|2024-09-16 10:46:40|14402.8|14322.8|14401.13|14321.13|14402.85|14322.85|14401.13|14321.13|9
1726483610000|2024-09-16 10:46:50|14401.12|14321.12|14400.54|14320.54|14401.12|14321.12|14400.54|14320.54|9
1726483620000|2024-09-16 10:47:00|14400.34|14320.34|14400.53|14320.53|14400.6|14320.6|14400.34|14320.34|10
1726483630000|2024-09-16 10:47:10|14400.6|14320.6|14400.67|14320.67|14400.67|14320.67|14400.37|14320.37|10
1726483640000|2024-09-16 10:47:20|14400.88|14320.88|14403.18|14323.18|14403.18|14323.18|14400.88|14320.88|9
1726483650000|2024-09-16 10:47:30|14403.45|14323.45|14404.07|14324.07|14404.07|14324.07|14403.36|14323.36|10
1726483660000|2024-09-16 10:47:40|14404.1|14324.1|14406|14326|14406|14326|14404|14324|10
1726483670000|2024-09-16 10:47:50|14406.44|14326.44|14409.89|14329.89|14409.89|14329.89|14406.43|14326.43|10
1726483680000|2024-09-16 10:48:00|14410.03|14330.03|14410.6|14330.6|14410.78|14330.78|14410.03|14330.03|9
1726483690000|2024-09-16 10:48:10|14410.41|14330.41|14409.66|14329.66|14410.41|14330.41|14409.66|14329.66|9
1726483700000|2024-09-16 10:48:20|14409.62|14329.62|14410.96|14330.96|14410.96|14330.96|14409.55|14329.55|10
1726483710000|2024-09-16 10:48:30|14411.38|14331.38|14412.48|14332.48|14412.58|14332.58|14411.38|14331.38|9
1726483720000|2024-09-16 10:48:40|14412.49|14332.49|14412.96|14332.96|14413.03|14333.03|14412.48|14332.48|9
1726483730000|2024-09-16 10:48:50|14412.98|14332.98|14413.83|14333.83|14413.84|14333.84|14412.98|14332.98|10
1726483740000|2024-09-16 10:49:00|14414.01|14334.01|14415.17|14335.17|14415.62|14335.62|14414.01|14334.01|10
1726483750000|2024-09-16 10:49:10|14415.93|14335.93|14415.91|14335.91|14415.99|14335.99|14415.56|14335.56|9
1726483760000|2024-09-16 10:49:20|14415.96|14335.96|14418.73|14338.73|14418.73|14338.73|14415.96|14335.96|10
1726483770000|2024-09-16 10:49:30|14418.69|14338.69|14421.78|14341.78|14421.78|14341.78|14418.69|14338.69|9
1726483780000|2024-09-16 10:49:40|14423.57|14343.57|14426.82|14346.82|14426.82|14346.82|14423.57|14343.57|10
1726483790000|2024-09-16 10:49:50|14427.16|14347.16|14427.59|14347.59|14428.16|14348.16|14427.16|14347.16|10
1726483800000|2024-09-16 10:50:00|14427.46|14347.46|14424.21|14344.21|14427.46|14347.46|14423.97|14343.97|10
1726483810000|2024-09-16 10:50:10|14424.19|14344.19|14422.45|14342.45|14424.19|14344.19|14422.45|14342.45|10
1726483820000|2024-09-16 10:50:20|14422.46|14342.46|14420.2|14340.2|14422.46|14342.46|14420.2|14340.2|10
1726483830000|2024-09-16 10:50:30|14420.1|14340.1|14418.75|14338.75|14420.1|14340.1|14418.75|14338.75|9
1726483840000|2024-09-16 10:50:40|14418.88|14338.88|14417.98|14337.98|14419.22|14339.22|14417.98|14337.98|8
1726483850000|2024-09-16 10:50:50|14417.99|14337.99|14417.14|14337.14|14417.99|14337.99|14417.14|14337.14|7
1726483860000|2024-09-16 10:51:00|14416.28|14336.28|14415.73|14335.73|14416.28|14336.28|14414.97|14334.97|10
1726483870000|2024-09-16 10:51:10|14415.72|14335.72|14418.35|14338.35|14418.87|14338.87|14415.72|14335.72|10
1726483880000|2024-09-16 10:51:20|14418.38|14338.38|14418.25|14338.25|14418.89|14338.89|14417.72|14337.72|10
1726483890000|2024-09-16 10:51:30|14418.46|14338.46|14418.07|14338.07|14418.46|14338.46|14418.07|14338.07|5
1726483900000|2024-09-16 10:51:40|14417.96|14337.96|14417.86|14337.86|14418.14|14338.14|14417.86|14337.86|7
1726483910000|2024-09-16 10:51:50|14417.98|14337.98|14416.94|14336.94|14418.08|14338.08|14416.94|14336.94|10
1726483920000|2024-09-16 10:52:00|14416.86|14336.86|14415.7|14335.7|14417.12|14337.12|14415.59|14335.59|9
1726483930000|2024-09-16 10:52:10|14415.86|14335.86|14416.67|14336.67|14416.67|14336.67|14415.85|14335.85|7
1726483940000|2024-09-16 10:52:20|14416.68|14336.68|14416.98|14336.98|14417.42|14337.42|14416.68|14336.68|10
1726483950000|2024-09-16 10:52:30|14417|14337|14418.6|14338.6|14418.64|14338.64|14416.73|14336.73|8
1726483960000|2024-09-16 10:52:40|14418.76|14338.76|14420.04|14340.04|14420.04|14340.04|14418.72|14338.72|9
1726483970000|2024-09-16 10:52:50|14420.11|14340.11|14417.58|14337.58|14420.14|14340.14|14417.58|14337.58|10
1726483980000|2024-09-16 10:53:00|14417.48|14337.48|14416.54|14336.54|14417.48|14337.48|14416.54|14336.54|10
1726483990000|2024-09-16 10:53:10|14416.53|14336.53|14416.87|14336.87|14416.87|14336.87|14416.53|14336.53|9
1726484000000|2024-09-16 10:53:20|14416.88|14336.88|14417.04|14337.04|14417.04|14337.04|14416.88|14336.88|8
1726484010000|2024-09-16 10:53:30|14417.09|14337.09|14416.43|14336.43|14417.11|14337.11|14416.43|14336.43|7
1726484020000|2024-09-16 10:53:40|14416.44|14336.44|14416.16|14336.16|14416.45|14336.45|14415.69|14335.69|9
1726484030000|2024-09-16 10:53:50|14415.91|14335.91|14415.04|14335.04|14415.91|14335.91|14415.04|14335.04|9
1726484040000|2024-09-16 10:54:00|14414.95|14334.95|14413.45|14333.45|14414.95|14334.95|14413.45|14333.45|10
1726484050000|2024-09-16 10:54:10|14413.41|14333.41|14413.01|14333.01|14413.41|14333.41|14413.01|14333.01|9
1726484060000|2024-09-16 10:54:20|14412.89|14332.89|14412.86|14332.86|14414.35|14334.35|14412.83|14332.83|10
1726484070000|2024-09-16 10:54:30|14412.84|14332.84|14412.12|14332.12|14412.84|14332.84|14412.12|14332.12|8
1726484080000|2024-09-16 10:54:40|14412.08|14332.08|14408.6|14328.6|14412.08|14332.08|14408.6|14328.6|8
1726484090000|2024-09-16 10:54:50|14408.57|14328.57|14409.25|14329.25|14409.25|14329.25|14408.57|14328.57|9
1726484100000|2024-09-16 10:55:00|14409.28|14329.28|14406.61|14326.61|14409.28|14329.28|14406.61|14326.61|10
1726484110000|2024-09-16 10:55:10|14406.45|14326.45|14407.04|14327.04|14407.23|14327.23|14405.78|14325.78|9
1726484120000|2024-09-16 10:55:20|14407.07|14327.07|14404.43|14324.43|14407.07|14327.07|14404.43|14324.43|10
1726484130000|2024-09-16 10:55:30|14404.24|14324.24|14403.7|14323.7|14404.24|14324.24|14403.7|14323.7|10
1726484140000|2024-09-16 10:55:40|14403.83|14323.83|14402.42|14322.42|14403.83|14323.83|14402.35|14322.35|9
1726484150000|2024-09-16 10:55:50|14402.15|14322.15|14400.59|14320.59|14402.15|14322.15|14400.59|14320.59|9
1726484160000|2024-09-16 10:56:00|14399.61|14319.61|14399.87|14319.87|14399.87|14319.87|14398.01|14318.01|9
1726484170000|2024-09-16 10:56:10|14399.85|14319.85|14400.78|14320.78|14400.78|14320.78|14399.78|14319.78|8
1726484180000|2024-09-16 10:56:20|14400.87|14320.87|14401.01|14321.01|14401.14|14321.14|14400.49|14320.49|8
1726484190000|2024-09-16 10:56:30|14402.12|14322.12|14401.01|14321.01|14402.12|14322.12|14400.85|14320.85|9
1726484200000|2024-09-16 10:56:40|14400.9|14320.9|14400.69|14320.69|14401.06|14321.06|14400.69|14320.69|10
1726484210000|2024-09-16 10:56:50|14400.68|14320.68|14400.53|14320.53|14400.68|14320.68|14400.51|14320.51|5
1726484220000|2024-09-16 10:57:00|14401.06|14321.06|14401.06|14321.06|14401.09|14321.09|14400.81|14320.81|9
1726484230000|2024-09-16 10:57:10|14401.07|14321.07|14402.21|14322.21|14402.33|14322.33|14401.07|14321.07|10
1726484240000|2024-09-16 10:57:20|14402.36|14322.36|14401.59|14321.59|14402.36|14322.36|14401.58|14321.58|9
1726484250000|2024-09-16 10:57:30|14401.53|14321.53|14401.47|14321.47|14401.61|14321.61|14401.47|14321.47|9
1726484260000|2024-09-16 10:57:40|14401.46|14321.46|14401.35|14321.35|14401.57|14321.57|14401.35|14321.35|8
1726484270000|2024-09-16 10:57:50|14401.31|14321.31|14401.94|14321.94|14401.94|14321.94|14401.31|14321.31|5
1726484280000|2024-09-16 10:58:00|14402.21|14322.21|14402.05|14322.05|14402.21|14322.21|14402.04|14322.04|7
1726484290000|2024-09-16 10:58:10|14402.49|14322.49|14404.06|14324.06|14404.11|14324.11|14402.49|14322.49|10
1726484300000|2024-09-16 10:58:20|14404.2|14324.2|14404.78|14324.78|14404.78|14324.78|14404.2|14324.2|9
1726484310000|2024-09-16 10:58:30|14404.8|14324.8|14406.94|14326.94|14406.94|14326.94|14404.8|14324.8|10
1726484320000|2024-09-16 10:58:40|14407.3|14327.3|14408.02|14328.02|14408.02|14328.02|14407.3|14327.3|10
1726484330000|2024-09-16 10:58:50|14408.87|14328.87|14409.02|14329.02|14409.02|14329.02|14408.77|14328.77|9
1726484340000|2024-09-16 10:59:00|14409.04|14329.04|14410.14|14330.14|14410.14|14330.14|14408.98|14328.98|10
1726484350000|2024-09-16 10:59:10|14410.3|14330.3|14412.14|14332.14|14412.14|14332.14|14410.3|14330.3|10
1726484360000|2024-09-16 10:59:20|14412.09|14332.09|14413.48|14333.48|14413.66|14333.66|14412.09|14332.09|10
1726484370000|2024-09-16 10:59:30|14413.63|14333.63|14414.85|14334.85|14414.94|14334.94|14413.63|14333.63|10
1726484380000|2024-09-16 10:59:40|14414.9|14334.9|14415.37|14335.37|14415.41|14335.41|14414.9|14334.9|9
1726484390000|2024-09-16 10:59:50|14415.18|14335.18|14414.38|14334.38|14415.18|14335.18|14413.94|14333.94|9
1726484400000|2024-09-16 11:00:00|14414.46|14334.46|14414.58|14334.58|14414.79|14334.79|14414.05|14334.05|9
1726484410000|2024-09-16 11:00:10|14414.84|14334.84|14414.58|14334.58|14414.84|14334.84|14414.38|14334.38|8
1726484420000|2024-09-16 11:00:20|14414.57|14334.57|14413.02|14333.02|14414.57|14334.57|14412.72|14332.72|10
1726484430000|2024-09-16 11:00:30|14412.83|14332.83|14414.52|14334.52|14414.52|14334.52|14412.65|14332.65|10
1726484440000|2024-09-16 11:00:40|14414.68|14334.68|14414.8|14334.8|14414.83|14334.83|14414.68|14334.68|7
1726484450000|2024-09-16 11:00:50|14414.79|14334.79|14414.68|14334.68|14414.79|14334.79|14414.68|14334.68|5
1726484460000|2024-09-16 11:01:00|14414.52|14334.52|14414.08|14334.08|14414.54|14334.54|14414.08|14334.08|10
1726484470000|2024-09-16 11:01:10|14414.05|14334.05|14414.19|14334.19|14414.19|14334.19|14413.33|14333.33|10
1726484480000|2024-09-16 11:01:20|14413.95|14333.95|14413.31|14333.31|14414.23|14334.23|14413.31|14333.31|9
1726484490000|2024-09-16 11:01:30|14412.41|14332.41|14412.61|14332.61|14412.67|14332.67|14412.35|14332.35|6
1726484500000|2024-09-16 11:01:40|14412.63|14332.63|14412.18|14332.18|14412.67|14332.67|14411.96|14331.96|6
1726484510000|2024-09-16 11:01:50|14412.14|14332.14|14410.84|14330.84|14412.14|14332.14|14410.84|14330.84|10
1726484520000|2024-09-16 11:02:00|14410.65|14330.65|14409.41|14329.41|14410.65|14330.65|14409.41|14329.41|9
1726484530000|2024-09-16 11:02:10|14409.27|14329.27|14407.79|14327.79|14409.27|14329.27|14407.79|14327.79|10
1726484540000|2024-09-16 11:02:20|14407.72|14327.72|14409.89|14329.89|14409.89|14329.89|14407.72|14327.72|10
1726484550000|2024-09-16 11:02:30|14409.98|14329.98|14411.24|14331.24|14411.24|14331.24|14409.98|14329.98|9
1726484560000|2024-09-16 11:02:40|14411.2|14331.2|14411.31|14331.31|14411.43|14331.43|14411.2|14331.2|9
1726484570000|2024-09-16 11:02:50|14411.33|14331.33|14412.04|14332.04|14412.04|14332.04|14411.33|14331.33|10
1726484580000|2024-09-16 11:03:00|14412.1|14332.1|14412.84|14332.84|14413.08|14333.08|14412.1|14332.1|10
1726484590000|2024-09-16 11:03:10|14412.95|14332.95|14413.77|14333.77|14413.77|14333.77|14412.95|14332.95|9
1726484600000|2024-09-16 11:03:20|14413.79|14333.79|14414.9|14334.9|14414.9|14334.9|14413.79|14333.79|9
1726484610000|2024-09-16 11:03:30|14415.02|14335.02|14417.14|14337.14|14417.14|14337.14|14415.02|14335.02|9
1726484620000|2024-09-16 11:03:40|14417.11|14337.11|14417.76|14337.76|14417.76|14337.76|14417.03|14337.03|10
1726484630000|2024-09-16 11:03:50|14417.73|14337.73|14419.4|14339.4|14419.48|14339.48|14417.73|14337.73|10
1726484640000|2024-09-16 11:04:00|14419.36|14339.36|14419.67|14339.67|14420.93|14340.93|14419.26|14339.26|10
1726484650000|2024-09-16 11:04:10|14419.35|14339.35|14419.7|14339.7|14420.41|14340.41|14418.48|14338.48|10
1726484660000|2024-09-16 11:04:20|14419.35|14339.35|14418.98|14338.98|14419.39|14339.39|14418.9|14338.9|10
1726484670000|2024-09-16 11:04:30|14419.05|14339.05|14418.79|14338.79|14419.05|14339.05|14418.58|14338.58|10
1726484680000|2024-09-16 11:04:40|14418.81|14338.81|14418.71|14338.71|14419.29|14339.29|14418.7|14338.7|10
1726484690000|2024-09-16 11:04:50|14418.73|14338.73|14418.38|14338.38|14418.73|14338.73|14417.04|14337.04|8
1726484700000|2024-09-16 11:05:00|14418.34|14338.34|14417.72|14337.72|14418.34|14338.34|14417|14337|10
1726484710000|2024-09-16 11:05:10|14417.47|14337.47|14417.11|14337.11|14417.48|14337.48|14417.06|14337.06|10
1726484720000|2024-09-16 11:05:20|14417.1|14337.1|14417.23|14337.23|14417.23|14337.23|14416.78|14336.78|10
1726484730000|2024-09-16 11:05:30|14417.39|14337.39|14417.69|14337.69|14417.69|14337.69|14417.38|14337.38|9
1726484740000|2024-09-16 11:05:40|14417.68|14337.68|14417.88|14337.88|14418.06|14338.06|14417.68|14337.68|10
1726484750000|2024-09-16 11:05:50|14417.87|14337.87|14417.93|14337.93|14417.96|14337.96|14417.79|14337.79|9
1726484760000|2024-09-16 11:06:00|14418.01|14338.01|14416.31|14336.31|14418.04|14338.04|14416.31|14336.31|8
1726484770000|2024-09-16 11:06:10|14416.29|14336.29|14412.12|14332.12|14416.67|14336.67|14412.12|14332.12|10
1726484780000|2024-09-16 11:06:20|14412.09|14332.09|14411.14|14331.14|14412.25|14332.25|14411.14|14331.14|10
1726484790000|2024-09-16 11:06:30|14411.23|14331.23|14410.16|14330.16|14411.23|14331.23|14409.78|14329.78|10
1726484800000|2024-09-16 11:06:40|14410.33|14330.33|14410.9|14330.9|14410.9|14330.9|14410.33|14330.33|10
1726484810000|2024-09-16 11:06:50|14410.89|14330.89|14411.9|14331.9|14411.9|14331.9|14410.89|14330.89|6
1726484820000|2024-09-16 11:07:00|14412.35|14332.35|14413.23|14333.23|14413.23|14333.23|14412.35|14332.35|9
1726484830000|2024-09-16 11:07:10|14413.16|14333.16|14412.28|14332.28|14413.16|14333.16|14412.28|14332.28|9
1726484840000|2024-09-16 11:07:20|14411.43|14331.43|14410.92|14330.92|14411.43|14331.43|14410.72|14330.72|9
1726484850000|2024-09-16 11:07:30|14411.95|14331.95|14410.99|14330.99|14412.62|14332.62|14410.99|14330.99|10
1726484860000|2024-09-16 11:07:40|14410.55|14330.55|14409.64|14329.64|14410.55|14330.55|14409.64|14329.64|8
1726484870000|2024-09-16 11:07:50|14409.62|14329.62|14408.39|14328.39|14409.62|14329.62|14408.39|14328.39|8
1726484880000|2024-09-16 11:08:00|14407.91|14327.91|14406.3|14326.3|14407.91|14327.91|14406.29|14326.29|8
1726484890000|2024-09-16 11:08:10|14406.45|14326.45|14406.56|14326.56|14406.65|14326.65|14406.44|14326.44|8
1726484900000|2024-09-16 11:08:20|14406.57|14326.57|14405.92|14325.92|14406.67|14326.67|14405.6|14325.6|10
1726484910000|2024-09-16 11:08:30|14405.9|14325.9|14405.49|14325.49|14405.9|14325.9|14405.49|14325.49|8
1726484920000|2024-09-16 11:08:40|14405.4|14325.4|14405.22|14325.22|14405.4|14325.4|14405.22|14325.22|6
1726484930000|2024-09-16 11:08:50|14405.21|14325.21|14405.22|14325.22|14405.24|14325.24|14405.2|14325.2|6
1726484940000|2024-09-16 11:09:00|14405.68|14325.68|14406.78|14326.78|14406.78|14326.78|14405.68|14325.68|5
1726484950000|2024-09-16 11:09:10|14406.83|14326.83|14407.27|14327.27|14407.37|14327.37|14406.83|14326.83|9
1726484960000|2024-09-16 11:09:20|14407.26|14327.26|14407.71|14327.71|14407.81|14327.81|14407.26|14327.26|9
1726484970000|2024-09-16 11:09:30|14407.67|14327.67|14408.19|14328.19|14408.2|14328.2|14407.64|14327.64|9
1726484980000|2024-09-16 11:09:40|14408.21|14328.21|14408.18|14328.18|14408.22|14328.22|14408.18|14328.18|3
1726484990000|2024-09-16 11:09:50|14408.31|14328.31|14406.96|14326.96|14408.55|14328.55|14406.96|14326.96|8
1726485000000|2024-09-16 11:10:00|14406.9|14326.9|14405.56|14325.56|14406.9|14326.9|14405.56|14325.56|9
1726485010000|2024-09-16 11:10:10|14405.59|14325.59|14405.36|14325.36|14405.59|14325.59|14405.18|14325.18|5
1726485020000|2024-09-16 11:10:20|14405.18|14325.18|14405.32|14325.32|14405.45|14325.45|14404.86|14324.86|10
1726485030000|2024-09-16 11:10:30|14404.98|14324.98|14405.45|14325.45|14405.63|14325.63|14404.98|14324.98|10
1726485040000|2024-09-16 11:10:40|14405.42|14325.42|14406.33|14326.33|14406.34|14326.34|14405.4|14325.4|7
1726485050000|2024-09-16 11:10:50|14406.35|14326.35|14407.02|14327.02|14407.02|14327.02|14406.35|14326.35|7
1726485060000|2024-09-16 11:11:00|14407.03|14327.03|14406.85|14326.85|14407.03|14327.03|14406.64|14326.64|9
1726485070000|2024-09-16 11:11:10|14406.88|14326.88|14407.01|14327.01|14407.14|14327.14|14406.74|14326.74|9
1726485080000|2024-09-16 11:11:20|14406.95|14326.95|14407.35|14327.35|14407.35|14327.35|14406.95|14326.95|8
1726485090000|2024-09-16 11:11:30|14407.73|14327.73|14407.1|14327.1|14407.91|14327.91|14406.62|14326.62|10
1726485100000|2024-09-16 11:11:40|14407.02|14327.02|14407.56|14327.56|14407.56|14327.56|14406.82|14326.82|10
1726485110000|2024-09-16 11:11:50|14407.53|14327.53|14407.42|14327.42|14407.56|14327.56|14407.42|14327.42|10
1726485120000|2024-09-16 11:12:00|14407.25|14327.25|14407.7|14327.7|14407.7|14327.7|14407.1|14327.1|9
1726485130000|2024-09-16 11:12:10|14407.79|14327.79|14407.52|14327.52|14407.79|14327.79|14407.46|14327.46|6
1726485140000|2024-09-16 11:12:20|14407.68|14327.68|14407.97|14327.97|14407.97|14327.97|14407.4|14327.4|10
1726485150000|2024-09-16 11:12:30|14408.23|14328.23|14410.84|14330.84|14410.84|14330.84|14408.23|14328.23|10
1726485160000|2024-09-16 11:12:40|14410.88|14330.88|14412.13|14332.13|14412.13|14332.13|14410.88|14330.88|9
1726485170000|2024-09-16 11:12:50|14412.4|14332.4|14414.83|14334.83|14414.83|14334.83|14412.4|14332.4|10
1726485180000|2024-09-16 11:13:00|14414.89|14334.89|14415.25|14335.25|14415.25|14335.25|14414.89|14334.89|10
1726485190000|2024-09-16 11:13:10|14415.32|14335.32|14415.47|14335.47|14415.47|14335.47|14415.32|14335.32|6
1726485200000|2024-09-16 11:13:20|14415.04|14335.04|14415.07|14335.07|14415.3|14335.3|14415.03|14335.03|10
1726485210000|2024-09-16 11:13:30|14415.05|14335.05|14414.24|14334.24|14415.05|14335.05|14414.2|14334.2|9
1726485220000|2024-09-16 11:13:40|14414.23|14334.23|14413.18|14333.18|14414.55|14334.55|14413.18|14333.18|10
1726485230000|2024-09-16 11:13:50|14413.11|14333.11|14412.52|14332.52|14413.11|14333.11|14412.52|14332.52|10
1726485240000|2024-09-16 11:14:00|14412.47|14332.47|14412.57|14332.57|14412.69|14332.69|14412.47|14332.47|7
1726485250000|2024-09-16 11:14:10|14412.3|14332.3|14412.26|14332.26|14412.3|14332.3|14412.22|14332.22|9
1726485260000|2024-09-16 11:14:20|14412.39|14332.39|14412.37|14332.37|14412.39|14332.39|14411.99|14331.99|6
1726485270000|2024-09-16 11:14:30|14412.39|14332.39|14412.9|14332.9|14412.91|14332.91|14412.37|14332.37|7
1726485280000|2024-09-16 11:14:40|14412.91|14332.91|14413.08|14333.08|14413.09|14333.09|14412.91|14332.91|5
1726485290000|2024-09-16 11:14:50|14413.1|14333.1|14413.27|14333.27|14413.27|14333.27|14413.01|14333.01|6
1726485300000|2024-09-16 11:15:00|14413.07|14333.07|14414.2|14334.2|14414.34|14334.34|14413.07|14333.07|9
1726485310000|2024-09-16 11:15:10|14414.21|14334.21|14414.36|14334.36|14414.36|14334.36|14414.21|14334.21|2
1726485320000|2024-09-16 11:15:20|14414.45|14334.45|14414.14|14334.14|14414.6|14334.6|14413.05|14333.05|10
1726485330000|2024-09-16 11:15:30|14414.13|14334.13|14414.03|14334.03|14414.13|14334.13|14414.03|14334.03|4
1726485340000|2024-09-16 11:15:40|14413.92|14333.92|14414.07|14334.07|14414.14|14334.14|14413.92|14333.92|9
1726485350000|2024-09-16 11:15:50|14414.08|14334.08|14413.25|14333.25|14414.09|14334.09|14413.25|14333.25|4
1726485360000|2024-09-16 11:16:00|14413.21|14333.21|14413.04|14333.04|14413.23|14333.23|14413.04|14333.04|7
1726485370000|2024-09-16 11:16:10|14413.93|14333.93|14415.38|14335.38|14415.38|14335.38|14413.93|14333.93|9
1726485380000|2024-09-16 11:16:20|14415.44|14335.44|14415.09|14335.09|14415.44|14335.44|14414.67|14334.67|10
1726485390000|2024-09-16 11:16:30|14415.06|14335.06|14416.15|14336.15|14416.19|14336.19|14415.06|14335.06|10
1726485400000|2024-09-16 11:16:40|14416.18|14336.18|14416.21|14336.21|14416.22|14336.22|14416.18|14336.18|7
1726485410000|2024-09-16 11:16:50|14417.08|14337.08|14417.95|14337.95|14417.95|14337.95|14417.08|14337.08|10
1726485420000|2024-09-16 11:17:00|14417.96|14337.96|14415.87|14335.87|14417.96|14337.96|14415.87|14335.87|5
1726485430000|2024-09-16 11:17:10|14415.65|14335.65|14416.21|14336.21|14416.24|14336.24|14415.48|14335.48|9
1726485440000|2024-09-16 11:17:20|14416.08|14336.08|14415.99|14335.99|14417.56|14337.56|14415.99|14335.99|9
1726485450000|2024-09-16 11:17:30|14415.88|14335.88|14416.04|14336.04|14416.05|14336.05|14415.81|14335.81|9
1726485460000|2024-09-16 11:17:40|14416.93|14336.93|14418.17|14338.17|14418.17|14338.17|14416.93|14336.93|8
1726485470000|2024-09-16 11:17:50|14417.9|14337.9|14417.99|14337.99|14417.99|14337.99|14417.9|14337.9|7
1726485480000|2024-09-16 11:18:00|14418|14338|14417.7|14337.7|14418.14|14338.14|14417.7|14337.7|7
1726485490000|2024-09-16 11:18:10|14417.69|14337.69|14415.86|14335.86|14417.69|14337.69|14415.86|14335.86|10
1726485500000|2024-09-16 11:18:20|14415.57|14335.57|14417.21|14337.21|14417.21|14337.21|14415.36|14335.36|9
1726485510000|2024-09-16 11:18:30|14417.2|14337.2|14418.82|14338.82|14418.82|14338.82|14417.2|14337.2|7
1726485520000|2024-09-16 11:18:40|14418.77|14338.77|14417.16|14337.16|14419.02|14339.02|14417.16|14337.16|9
1726485530000|2024-09-16 11:18:50|14417.13|14337.13|14418.08|14338.08|14418.08|14338.08|14417.13|14337.13|9
1726485540000|2024-09-16 11:19:00|14418.23|14338.23|14417.77|14337.77|14418.32|14338.32|14417.77|14337.77|10
1726485550000|2024-09-16 11:19:10|14417.68|14337.68|14416.77|14336.77|14417.69|14337.69|14416.77|14336.77|10
1726485560000|2024-09-16 11:19:20|14416.71|14336.71|14417.15|14337.15|14417.15|14337.15|14416.71|14336.71|9
1726485570000|2024-09-16 11:19:30|14417.44|14337.44|14418.43|14338.43|14418.43|14338.43|14417.44|14337.44|9
1726485580000|2024-09-16 11:19:40|14418.19|14338.19|14418.62|14338.62|14418.62|14338.62|14418.14|14338.14|9
1726485590000|2024-09-16 11:19:50|14418.64|14338.64|14419.76|14339.76|14419.76|14339.76|14418.11|14338.11|10
1726485600000|2024-09-16 11:20:00|14419.83|14339.83|14420.36|14340.36|14420.36|14340.36|14419.83|14339.83|10
1726485610000|2024-09-16 11:20:10|14420.42|14340.42|14421.14|14341.14|14421.14|14341.14|14420.42|14340.42|9
1726485620000|2024-09-16 11:20:20|14421.47|14341.47|14423.04|14343.04|14423.04|14343.04|14421.47|14341.47|10
1726485630000|2024-09-16 11:20:30|14424.06|14344.06|14426.29|14346.29|14426.29|14346.29|14424.06|14344.06|10
1726485640000|2024-09-16 11:20:40|14426.02|14346.02|14424.81|14344.81|14426.02|14346.02|14424.16|14344.16|10
1726485650000|2024-09-16 11:20:50|14424.42|14344.42|14422.78|14342.78|14424.42|14344.42|14422.78|14342.78|10
1726485660000|2024-09-16 11:21:00|14423.33|14343.33|14423.81|14343.81|14423.95|14343.95|14423.33|14343.33|10
1726485670000|2024-09-16 11:21:10|14423.78|14343.78|14423.52|14343.52|14424.18|14344.18|14423.52|14343.52|7
1726485680000|2024-09-16 11:21:20|14424.15|14344.15|14423.87|14343.87|14424.32|14344.32|14423.87|14343.87|9
1726485690000|2024-09-16 11:21:30|14423.97|14343.97|14422.23|14342.23|14423.97|14343.97|14422.23|14342.23|10
1726485700000|2024-09-16 11:21:40|14422.25|14342.25|14422.12|14342.12|14422.25|14342.25|14422.12|14342.12|7
1726485710000|2024-09-16 11:21:50|14422.16|14342.16|14421.35|14341.35|14422.16|14342.16|14421.35|14341.35|8
1726485720000|2024-09-16 11:22:00|14421.09|14341.09|14422.31|14342.31|14422.73|14342.73|14421.09|14341.09|7
1726485730000|2024-09-16 11:22:10|14422.3|14342.3|14421.46|14341.46|14422.32|14342.32|14421.46|14341.46|7
1726485740000|2024-09-16 11:22:20|14421.34|14341.34|14422.12|14342.12|14422.12|14342.12|14421.28|14341.28|10
1726485750000|2024-09-16 11:22:30|14421.83|14341.83|14423.11|14343.11|14423.11|14343.11|14421.76|14341.76|10
1726485760000|2024-09-16 11:22:40|14423.16|14343.16|14421.76|14341.76|14423.29|14343.29|14421.76|14341.76|10
1726485770000|2024-09-16 11:22:50|14421.72|14341.72|14423.06|14343.06|14423.49|14343.49|14421.72|14341.72|8
1726485780000|2024-09-16 11:23:00|14423.05|14343.05|14422.55|14342.55|14423.05|14343.05|14422.55|14342.55|5
1726485790000|2024-09-16 11:23:10|14422.49|14342.49|14421.77|14341.77|14422.7|14342.7|14420.83|14340.83|10
1726485800000|2024-09-16 11:23:20|14421.78|14341.78|14422.05|14342.05|14422.05|14342.05|14421.78|14341.78|10
1726485810000|2024-09-16 11:23:30|14422.06|14342.06|14421.89|14341.89|14422.06|14342.06|14421.86|14341.86|8
1726485820000|2024-09-16 11:23:40|14421.81|14341.81|14420.68|14340.68|14421.81|14341.81|14420.68|14340.68|7
1726485830000|2024-09-16 11:23:50|14420.72|14340.72|14419.65|14339.65|14420.72|14340.72|14419.65|14339.65|5
1726485840000|2024-09-16 11:24:00|14419.63|14339.63|14418.65|14338.65|14419.67|14339.67|14418.65|14338.65|10
1726485850000|2024-09-16 11:24:10|14418.6|14338.6|14419.43|14339.43|14419.43|14339.43|14418.53|14338.53|9
1726485860000|2024-09-16 11:24:20|14419.44|14339.44|14419.39|14339.39|14419.44|14339.44|14419.36|14339.36|5
1726485870000|2024-09-16 11:24:30|14419.35|14339.35|14419.22|14339.22|14419.38|14339.38|14419.22|14339.22|4
1726485880000|2024-09-16 11:24:40|14419.21|14339.21|14418.58|14338.58|14419.27|14339.27|14418.58|14338.58|10
1726485890000|2024-09-16 11:24:50|14418.63|14338.63|14416.67|14336.67|14418.68|14338.68|14416.67|14336.67|9
1726485900000|2024-09-16 11:25:00|14416.18|14336.18|14413.77|14333.77|14416.18|14336.18|14413.77|14333.77|10
1726485910000|2024-09-16 11:25:10|14413.68|14333.68|14411.9|14331.9|14413.68|14333.68|14411.76|14331.76|9
1726485920000|2024-09-16 11:25:20|14411.82|14331.82|14411.04|14331.04|14411.88|14331.88|14410.75|14330.75|9
1726485930000|2024-09-16 11:25:30|14411.05|14331.05|14411.2|14331.2|14411.2|14331.2|14411.01|14331.01|8
1726485940000|2024-09-16 11:25:40|14411.35|14331.35|14410.5|14330.5|14411.35|14331.35|14410.5|14330.5|9
1726485950000|2024-09-16 11:25:50|14410.63|14330.63|14411.89|14331.89|14411.97|14331.97|14410.63|14330.63|9
1726485960000|2024-09-16 11:26:00|14411.79|14331.79|14412.3|14332.3|14412.34|14332.34|14411.57|14331.57|7
1726485970000|2024-09-16 11:26:10|14412.52|14332.52|14412.97|14332.97|14412.99|14332.99|14412.52|14332.52|6
1726485980000|2024-09-16 11:26:20|14414.25|14334.25|14413.84|14333.84|14414.8|14334.8|14413.84|14333.84|9
1726485990000|2024-09-16 11:26:30|14413.83|14333.83|14413.8|14333.8|14413.99|14333.99|14413.8|14333.8|9
1726486000000|2024-09-16 11:26:40|14413.41|14333.41|14411.69|14331.69|14413.41|14333.41|14411.69|14331.69|10
1726486010000|2024-09-16 11:26:50|14411.37|14331.37|14410.85|14330.85|14411.37|14331.37|14410.77|14330.77|10
1726486020000|2024-09-16 11:27:00|14410.58|14330.58|14409.75|14329.75|14410.58|14330.58|14409.75|14329.75|8
1726486030000|2024-09-16 11:27:10|14408.83|14328.83|14408.13|14328.13|14408.83|14328.83|14408.13|14328.13|9
1726486040000|2024-09-16 11:27:20|14408.09|14328.09|14405.54|14325.54|14408.26|14328.26|14405.54|14325.54|10
1726486050000|2024-09-16 11:27:30|14405.49|14325.49|14405.34|14325.34|14405.49|14325.49|14405.19|14325.19|10
1726486060000|2024-09-16 11:27:40|14405.37|14325.37|14405.45|14325.45|14405.56|14325.56|14405.14|14325.14|9
1726486070000|2024-09-16 11:27:50|14405.08|14325.08|14404.6|14324.6|14405.08|14325.08|14404.6|14324.6|7
1726486080000|2024-09-16 11:28:00|14404.59|14324.59|14404.73|14324.73|14404.88|14324.88|14404.58|14324.58|8
1726486090000|2024-09-16 11:28:10|14404.65|14324.65|14404.52|14324.52|14404.65|14324.65|14404.23|14324.23|8
1726486100000|2024-09-16 11:28:20|14404.31|14324.31|14401.94|14321.94|14404.31|14324.31|14401.94|14321.94|10
1726486110000|2024-09-16 11:28:30|14401.63|14321.63|14400.77|14320.77|14401.63|14321.63|14400.77|14320.77|10
1726486120000|2024-09-16 11:28:40|14400.75|14320.75|14400.89|14320.89|14401.11|14321.11|14400.75|14320.75|7
1726486130000|2024-09-16 11:28:50|14401.81|14321.81|14403.14|14323.14|14403.19|14323.19|14401.81|14321.81|10
1726486140000|2024-09-16 11:29:00|14403.13|14323.13|14404.52|14324.52|14404.52|14324.52|14402.97|14322.97|10
1726486150000|2024-09-16 11:29:10|14405.01|14325.01|14405.31|14325.31|14405.31|14325.31|14404.46|14324.46|9
1726486160000|2024-09-16 11:29:20|14405.37|14325.37|14404.96|14324.96|14405.54|14325.54|14404.96|14324.96|10
1726486170000|2024-09-16 11:29:30|14404.67|14324.67|14405.16|14325.16|14405.16|14325.16|14404.54|14324.54|9
1726486180000|2024-09-16 11:29:40|14405.75|14325.75|14405.18|14325.18|14405.91|14325.91|14405.18|14325.18|10
1726486190000|2024-09-16 11:29:50|14405.1|14325.1|14408.01|14328.01|14408.01|14328.01|14404.96|14324.96|10
1726486200000|2024-09-16 11:30:00|14408.29|14328.29|14408.76|14328.76|14409.26|14329.26|14408.29|14328.29|10
1726486210000|2024-09-16 11:30:10|14408.78|14328.78|14408.66|14328.66|14409.26|14329.26|14408.63|14328.63|9
1726486220000|2024-09-16 11:30:20|14408.76|14328.76|14408.5|14328.5|14409.27|14329.27|14408.5|14328.5|10
1726486230000|2024-09-16 11:30:30|14408.9|14328.9|14409.55|14329.55|14409.58|14329.58|14408.9|14328.9|9
1726486240000|2024-09-16 11:30:40|14409.53|14329.53|14408.95|14328.95|14409.86|14329.86|14408.95|14328.95|9
1726486250000|2024-09-16 11:30:50|14408.6|14328.6|14409.01|14329.01|14409.01|14329.01|14407.7|14327.7|10
1726486260000|2024-09-16 11:31:00|14409.03|14329.03|14408.57|14328.57|14409.03|14329.03|14408.47|14328.47|8
1726486270000|2024-09-16 11:31:10|14408.88|14328.88|14408.22|14328.22|14408.93|14328.93|14408.22|14328.22|7
1726486280000|2024-09-16 11:31:20|14408.5|14328.5|14409.64|14329.64|14409.66|14329.66|14408.5|14328.5|9
1726486290000|2024-09-16 11:31:30|14409.46|14329.46|14410.54|14330.54|14410.54|14330.54|14409.46|14329.46|8
1726486300000|2024-09-16 11:31:40|14410.56|14330.56|14411.7|14331.7|14412.43|14332.43|14410.56|14330.56|10
1726486310000|2024-09-16 11:31:50|14410.91|14330.91|14409.43|14329.43|14410.93|14330.93|14409.37|14329.37|10
1726486320000|2024-09-16 11:32:00|14409.4|14329.4|14407.88|14327.88|14409.65|14329.65|14407.88|14327.88|10
1726486330000|2024-09-16 11:32:10|14407.64|14327.64|14407.67|14327.67|14407.81|14327.81|14407.64|14327.64|9
1726486340000|2024-09-16 11:32:20|14407.65|14327.65|14407.41|14327.41|14407.65|14327.65|14407.24|14327.24|10
1726486350000|2024-09-16 11:32:30|14407.33|14327.33|14405.59|14325.59|14407.33|14327.33|14405.59|14325.59|9
1726486360000|2024-09-16 11:32:40|14405.44|14325.44|14405.87|14325.87|14405.97|14325.97|14405.38|14325.38|8
1726486370000|2024-09-16 11:32:50|14405.81|14325.81|14403.06|14323.06|14405.81|14325.81|14403.06|14323.06|9
1726486380000|2024-09-16 11:33:00|14403.07|14323.07|14402.84|14322.84|14403.07|14323.07|14402.7|14322.7|7
1726486390000|2024-09-16 11:33:10|14403.19|14323.19|14402.21|14322.21|14403.4|14323.4|14401.73|14321.73|10
1726486400000|2024-09-16 11:33:20|14402.28|14322.28|14403.81|14323.81|14403.82|14323.82|14402.28|14322.28|10
1726486410000|2024-09-16 11:33:30|14403.98|14323.98|14405.03|14325.03|14405.03|14325.03|14403.98|14323.98|7
1726486420000|2024-09-16 11:33:40|14406.04|14326.04|14406.38|14326.38|14406.91|14326.91|14406.04|14326.04|9
1726486430000|2024-09-16 11:33:50|14406.78|14326.78|14408.36|14328.36|14409.21|14329.21|14406.78|14326.78|8
1726486440000|2024-09-16 11:34:00|14407.93|14327.93|14410.17|14330.17|14410.25|14330.25|14407.57|14327.57|10
1726486450000|2024-09-16 11:34:10|14410.1|14330.1|14414.76|14334.76|14414.76|14334.76|14410.06|14330.06|10
1726486460000|2024-09-16 11:34:20|14415.05|14335.05|14417.66|14337.66|14417.66|14337.66|14415.05|14335.05|10
1726486470000|2024-09-16 11:34:30|14417.65|14337.65|14417.82|14337.82|14417.83|14337.83|14417.65|14337.65|10
1726486480000|2024-09-16 11:34:40|14417.83|14337.83|14416.8|14336.8|14417.83|14337.83|14416.8|14336.8|9
1726486490000|2024-09-16 11:34:50|14416.75|14336.75|14416.81|14336.81|14416.81|14336.81|14416.63|14336.63|8
1726486500000|2024-09-16 11:35:00|14416.67|14336.67|14419.28|14339.28|14419.45|14339.45|14416.67|14336.67|10
1726486510000|2024-09-16 11:35:10|14420.02|14340.02|14419.4|14339.4|14420.02|14340.02|14418.96|14338.96|10
1726486520000|2024-09-16 11:35:20|14419.53|14339.53|14421.56|14341.56|14421.56|14341.56|14419.41|14339.41|10
1726486530000|2024-09-16 11:35:30|14422.01|14342.01|14420.63|14340.63|14422.01|14342.01|14419.55|14339.55|10
1726486540000|2024-09-16 11:35:40|14421.3|14341.3|14420.17|14340.17|14421.82|14341.82|14420.17|14340.17|10
1726486550000|2024-09-16 11:35:50|14419.95|14339.95|14419.64|14339.64|14420.06|14340.06|14419.58|14339.58|10
1726486560000|2024-09-16 11:36:00|14419.66|14339.66|14419.95|14339.95|14420.24|14340.24|14419.61|14339.61|9
1726486570000|2024-09-16 11:36:10|14419.57|14339.57|14419.65|14339.65|14420.03|14340.03|14419.57|14339.57|10
1726486580000|2024-09-16 11:36:20|14419.62|14339.62|14419.25|14339.25|14419.62|14339.62|14418.94|14338.94|10
1726486590000|2024-09-16 11:36:30|14419.32|14339.32|14419.08|14339.08|14419.45|14339.45|14418.97|14338.97|6
1726486600000|2024-09-16 11:36:40|14419.07|14339.07|14418.48|14338.48|14419.07|14339.07|14418.48|14338.48|8
1726486610000|2024-09-16 11:36:50|14419.29|14339.29|14418.31|14338.31|14419.7|14339.7|14418.31|14338.31|10
1726486620000|2024-09-16 11:37:00|14418.42|14338.42|14419.16|14339.16|14419.33|14339.33|14418.23|14338.23|9
1726486630000|2024-09-16 11:37:10|14419.09|14339.09|14419.24|14339.24|14419.27|14339.27|14419.05|14339.05|10
1726486640000|2024-09-16 11:37:20|14419.26|14339.26|14420.62|14340.62|14420.62|14340.62|14419.09|14339.09|10
1726486650000|2024-09-16 11:37:30|14420.68|14340.68|14423.17|14343.17|14423.17|14343.17|14420.68|14340.68|10
1726486660000|2024-09-16 11:37:40|14423.12|14343.12|14421.21|14341.21|14423.12|14343.12|14421.21|14341.21|9
1726486670000|2024-09-16 11:37:50|14421.1|14341.1|14421.03|14341.03|14421.1|14341.1|14420.81|14340.81|10
1726486680000|2024-09-16 11:38:00|14420.92|14340.92|14420.43|14340.43|14421.03|14341.03|14420.43|14340.43|8
1726486690000|2024-09-16 11:38:10|14420.33|14340.33|14422.25|14342.25|14422.42|14342.42|14420.26|14340.26|10
1726486700000|2024-09-16 11:38:20|14422.42|14342.42|14421.47|14341.47|14423.05|14343.05|14421.3|14341.3|10
1726486710000|2024-09-16 11:38:30|14421.9|14341.9|14420.27|14340.27|14421.95|14341.95|14419.89|14339.89|10
1726486720000|2024-09-16 11:38:40|14419.99|14339.99|14422.75|14342.75|14422.75|14342.75|14419.99|14339.99|9
1726486730000|2024-09-16 11:38:50|14423.03|14343.03|14423.56|14343.56|14423.7|14343.7|14423.03|14343.03|10
1726486740000|2024-09-16 11:39:00|14423.34|14343.34|14423.37|14343.37|14423.41|14343.41|14423.12|14343.12|8
1726486750000|2024-09-16 11:39:10|14423.17|14343.17|14423|14343|14423.64|14343.64|14422.91|14342.91|10
1726486760000|2024-09-16 11:39:20|14422.99|14342.99|14422.05|14342.05|14423.39|14343.39|14422.05|14342.05|8
1726486770000|2024-09-16 11:39:30|14421.89|14341.89|14422.4|14342.4|14422.4|14342.4|14421.73|14341.73|10
1726486780000|2024-09-16 11:39:40|14422.8|14342.8|14423.33|14343.33|14423.33|14343.33|14422.8|14342.8|10
1726486790000|2024-09-16 11:39:50|14423.01|14343.01|14422.72|14342.72|14423.01|14343.01|14422.5|14342.5|10
1726486800000|2024-09-16 11:40:00|14422.75|14342.75|14423.28|14343.28|14423.32|14343.32|14422.75|14342.75|9
1726486810000|2024-09-16 11:40:10|14423.29|14343.29|14424.49|14344.49|14424.49|14344.49|14423.29|14343.29|9
1726486820000|2024-09-16 11:40:20|14424.53|14344.53|14425.28|14345.28|14425.28|14345.28|14424.53|14344.53|10
1726486830000|2024-09-16 11:40:30|14425.22|14345.22|14424.05|14344.05|14425.22|14345.22|14424.05|14344.05|10
1726486840000|2024-09-16 11:40:40|14423.94|14343.94|14424.94|14344.94|14424.94|14344.94|14423.59|14343.59|9
1726486850000|2024-09-16 11:40:50|14425.18|14345.18|14425.43|14345.43|14425.68|14345.68|14425.18|14345.18|7
1726486860000|2024-09-16 11:41:00|14425.51|14345.51|14425.42|14345.42|14425.71|14345.71|14425.32|14345.32|8
1726486870000|2024-09-16 11:41:10|14425.48|14345.48|14425.29|14345.29|14425.5|14345.5|14425.22|14345.22|8
1726486880000|2024-09-16 11:41:20|14425.34|14345.34|14424.61|14344.61|14425.68|14345.68|14424.61|14344.61|10
1726486890000|2024-09-16 11:41:30|14424.6|14344.6|14424.93|14344.93|14424.93|14344.93|14424.6|14344.6|9
1726486900000|2024-09-16 11:41:40|14424.95|14344.95|14424.96|14344.96|14424.99|14344.99|14424.86|14344.86|9
1726486910000|2024-09-16 11:41:50|14425.01|14345.01|14425.08|14345.08|14425.3|14345.3|14425.01|14345.01|9
1726486920000|2024-09-16 11:42:00|14425.26|14345.26|14424.97|14344.97|14425.37|14345.37|14424.97|14344.97|10
1726486930000|2024-09-16 11:42:10|14426.52|14346.52|14423.52|14343.52|14427.03|14347.03|14423.52|14343.52|10
1726486940000|2024-09-16 11:42:20|14422.93|14342.93|14423.29|14343.29|14423.79|14343.79|14422.51|14342.51|10
1726486950000|2024-09-16 11:42:30|14423.27|14343.27|14423.86|14343.86|14423.86|14343.86|14423.27|14343.27|9
1726486960000|2024-09-16 11:42:40|14423.9|14343.9|14423.8|14343.8|14424.1|14344.1|14423.8|14343.8|10
1726486970000|2024-09-16 11:42:50|14423.68|14343.68|14422.13|14342.13|14423.68|14343.68|14422.13|14342.13|8
1726486980000|2024-09-16 11:43:00|14422.06|14342.06|14421.97|14341.97|14422.39|14342.39|14421.95|14341.95|10
1726486990000|2024-09-16 11:43:10|14421.89|14341.89|14420.74|14340.74|14422.05|14342.05|14420.74|14340.74|10
1726487000000|2024-09-16 11:43:20|14420.73|14340.73|14419.18|14339.18|14420.73|14340.73|14419.18|14339.18|9
1726487010000|2024-09-16 11:43:30|14418.78|14338.78|14417.63|14337.63|14418.78|14338.78|14417.63|14337.63|9
1726487020000|2024-09-16 11:43:40|14417.69|14337.69|14417.7|14337.7|14417.98|14337.98|14417.56|14337.56|10
1726487030000|2024-09-16 11:43:50|14417.62|14337.62|14417.5|14337.5|14417.62|14337.62|14417.44|14337.44|8
1726487040000|2024-09-16 11:44:00|14417.48|14337.48|14417.25|14337.25|14417.52|14337.52|14417.23|14337.23|10
1726487050000|2024-09-16 11:44:10|14417.42|14337.42|14417.21|14337.21|14417.57|14337.57|14417.21|14337.21|9
1726487060000|2024-09-16 11:44:20|14417.22|14337.22|14415.39|14335.39|14417.35|14337.35|14415.39|14335.39|10
1726487070000|2024-09-16 11:44:30|14414.4|14334.4|14411.6|14331.6|14414.4|14334.4|14411.59|14331.59|8
1726487080000|2024-09-16 11:44:40|14411.43|14331.43|14410.94|14330.94|14411.54|14331.54|14410.92|14330.92|10
1726487090000|2024-09-16 11:44:50|14410.93|14330.93|14412|14332|14412|14332|14410.57|14330.57|10
1726487100000|2024-09-16 11:45:00|14412.21|14332.21|14412.14|14332.14|14412.25|14332.25|14411.85|14331.85|8
1726487110000|2024-09-16 11:45:10|14412|14332|14411.87|14331.87|14412.04|14332.04|14411.71|14331.71|10
1726487120000|2024-09-16 11:45:20|14411.79|14331.79|14412.1|14332.1|14412.28|14332.28|14411.66|14331.66|10
1726487130000|2024-09-16 11:45:30|14412.11|14332.11|14411.69|14331.69|14412.12|14332.12|14411.6|14331.6|10
1726487140000|2024-09-16 11:45:40|14411.47|14331.47|14411.78|14331.78|14411.84|14331.84|14411.47|14331.47|6
1726487150000|2024-09-16 11:45:50|14411.98|14331.98|14412.13|14332.13|14412.19|14332.19|14411.9|14331.9|10
1726487160000|2024-09-16 11:46:00|14412.23|14332.23|14412.38|14332.38|14412.38|14332.38|14412.15|14332.15|10
1726487170000|2024-09-16 11:46:10|14411.78|14331.78|14409.86|14329.86|14411.78|14331.78|14409.86|14329.86|10
1726487180000|2024-09-16 11:46:20|14409.83|14329.83|14409.12|14329.12|14409.83|14329.83|14409.12|14329.12|6
1726487190000|2024-09-16 11:46:30|14409.98|14329.98|14409.88|14329.88|14409.98|14329.98|14409.33|14329.33|9
1726487200000|2024-09-16 11:46:40|14410.08|14330.08|14410.97|14330.97|14410.97|14330.97|14410.08|14330.08|9
1726487210000|2024-09-16 11:46:50|14411.09|14331.09|14413.84|14333.84|14413.84|14333.84|14411.09|14331.09|10
1726487220000|2024-09-16 11:47:00|14413.9|14333.9|14412.75|14332.75|14413.93|14333.93|14412.75|14332.75|10
1726487230000|2024-09-16 11:47:10|14410.94|14330.94|14410.84|14330.84|14410.94|14330.94|14410.63|14330.63|9
1726487240000|2024-09-16 11:47:20|14410.99|14330.99|14410.93|14330.93|14410.99|14330.99|14410.72|14330.72|9
1726487250000|2024-09-16 11:47:30|14410.83|14330.83|14412.07|14332.07|14412.07|14332.07|14410.83|14330.83|8
1726487260000|2024-09-16 11:47:40|14412.09|14332.09|14413.98|14333.98|14414.3|14334.3|14412.09|14332.09|10
1726487270000|2024-09-16 11:47:50|14413.97|14333.97|14414.15|14334.15|14414.15|14334.15|14413.9|14333.9|7
1726487280000|2024-09-16 11:48:00|14414.09|14334.09|14413.83|14333.83|14414.22|14334.22|14413.83|14333.83|10
1726487290000|2024-09-16 11:48:10|14413.86|14333.86|14413.63|14333.63|14413.86|14333.86|14413.56|14333.56|9
1726487300000|2024-09-16 11:48:20|14413.64|14333.64|14412.07|14332.07|14413.78|14333.78|14411.95|14331.95|10
1726487310000|2024-09-16 11:48:30|14411.97|14331.97|14414.07|14334.07|14414.07|14334.07|14411.97|14331.97|10
1726487320000|2024-09-16 11:48:40|14413.29|14333.29|14414.35|14334.35|14414.35|14334.35|14412.68|14332.68|10
1726487330000|2024-09-16 11:48:50|14414.59|14334.59|14412.65|14332.65|14414.68|14334.68|14412.65|14332.65|10
1726487340000|2024-09-16 11:49:00|14412.64|14332.64|14412.54|14332.54|14412.64|14332.64|14412.27|14332.27|10
1726487350000|2024-09-16 11:49:10|14412.56|14332.56|14412.64|14332.64|14412.69|14332.69|14412.56|14332.56|7
1726487360000|2024-09-16 11:49:20|14412.67|14332.67|14412.8|14332.8|14412.8|14332.8|14412.67|14332.67|6
1726487370000|2024-09-16 11:49:30|14413.66|14333.66|14413.38|14333.38|14414.35|14334.35|14413.38|14333.38|10
1726487380000|2024-09-16 11:49:40|14413.37|14333.37|14412.44|14332.44|14413.37|14333.37|14412.44|14332.44|10
1726487390000|2024-09-16 11:49:50|14412.43|14332.43|14410.83|14330.83|14412.43|14332.43|14410.61|14330.61|10
1726487400000|2024-09-16 11:50:00|14411.01|14331.01|14411.33|14331.33|14411.45|14331.45|14411.01|14331.01|10
1726487410000|2024-09-16 11:50:10|14411.31|14331.31|14410.37|14330.37|14411.33|14331.33|14410.34|14330.34|8
1726487420000|2024-09-16 11:50:20|14409.96|14329.96|14410.62|14330.62|14410.62|14330.62|14409.72|14329.72|8
1726487430000|2024-09-16 11:50:30|14410.48|14330.48|14411.82|14331.82|14411.82|14331.82|14410.48|14330.48|9
1726487440000|2024-09-16 11:50:40|14412.34|14332.34|14412.59|14332.59|14412.59|14332.59|14411.66|14331.66|10
1726487450000|2024-09-16 11:50:50|14412.98|14332.98|14412.37|14332.37|14413.72|14333.72|14412.37|14332.37|10
1726487460000|2024-09-16 11:51:00|14412.15|14332.15|14412.34|14332.34|14412.34|14332.34|14411.71|14331.71|9
1726487470000|2024-09-16 11:51:10|14411.97|14331.97|14411.36|14331.36|14412.01|14332.01|14411.36|14331.36|9
1726487480000|2024-09-16 11:51:20|14411.41|14331.41|14411.67|14331.67|14411.67|14331.67|14411.41|14331.41|7
1726487490000|2024-09-16 11:51:30|14411.7|14331.7|14411.68|14331.68|14412.1|14332.1|14411.53|14331.53|9
1726487500000|2024-09-16 11:51:40|14411.4|14331.4|14411.23|14331.23|14411.42|14331.42|14411.23|14331.23|8
1726487510000|2024-09-16 11:51:50|14411.22|14331.22|14410.81|14330.81|14411.28|14331.28|14410.79|14330.79|9
1726487520000|2024-09-16 11:52:00|14410.8|14330.8|14410.77|14330.77|14411.07|14331.07|14410.77|14330.77|8
1726487530000|2024-09-16 11:52:10|14410.76|14330.76|14410.92|14330.92|14411.13|14331.13|14410.76|14330.76|9
1726487540000|2024-09-16 11:52:20|14411.47|14331.47|14412.5|14332.5|14412.76|14332.76|14411.47|14331.47|10
1726487550000|2024-09-16 11:52:30|14412.48|14332.48|14411.99|14331.99|14412.48|14332.48|14411.99|14331.99|7
1726487560000|2024-09-16 11:52:40|14412.88|14332.88|14414.09|14334.09|14414.09|14334.09|14412.88|14332.88|9
1726487570000|2024-09-16 11:52:50|14414.1|14334.1|14414.22|14334.22|14414.22|14334.22|14413.95|14333.95|8
1726487580000|2024-09-16 11:53:00|14414.24|14334.24|14412.48|14332.48|14414.37|14334.37|14412.48|14332.48|9
1726487590000|2024-09-16 11:53:10|14412.37|14332.37|14411.57|14331.57|14412.37|14332.37|14411.57|14331.57|10
1726487600000|2024-09-16 11:53:20|14411.56|14331.56|14411.14|14331.14|14411.57|14331.57|14411.12|14331.12|10
1726487610000|2024-09-16 11:53:30|14411.17|14331.17|14410.9|14330.9|14411.17|14331.17|14410.89|14330.89|8
1726487620000|2024-09-16 11:53:40|14410.92|14330.92|14410.6|14330.6|14410.92|14330.92|14410.54|14330.54|9
1726487630000|2024-09-16 11:53:50|14410.52|14330.52|14410.31|14330.31|14410.52|14330.52|14410.31|14330.31|7
1726487640000|2024-09-16 11:54:00|14410.47|14330.47|14410.35|14330.35|14410.84|14330.84|14410.35|14330.35|7
1726487650000|2024-09-16 11:54:10|14410.27|14330.27|14412.24|14332.24|14412.24|14332.24|14410.17|14330.17|10
1726487660000|2024-09-16 11:54:20|14412.33|14332.33|14412.4|14332.4|14412.4|14332.4|14412.09|14332.09|9
1726487670000|2024-09-16 11:54:30|14412.45|14332.45|14410.52|14330.52|14412.6|14332.6|14410.52|14330.52|10
1726487680000|2024-09-16 11:54:40|14410.5|14330.5|14410.28|14330.28|14410.52|14330.52|14410.28|14330.28|6
1726487690000|2024-09-16 11:54:50|14410.25|14330.25|14410.38|14330.38|14410.38|14330.38|14410.23|14330.23|4
1726487700000|2024-09-16 11:55:00|14410.39|14330.39|14410.17|14330.17|14410.4|14330.4|14410.11|14330.11|8
1726487710000|2024-09-16 11:55:10|14410.11|14330.11|14410.05|14330.05|14410.11|14330.11|14410.01|14330.01|10
1726487720000|2024-09-16 11:55:20|14410.1|14330.1|14410.41|14330.41|14410.75|14330.75|14410.1|14330.1|8
1726487730000|2024-09-16 11:55:30|14410.26|14330.26|14410.29|14330.29|14410.4|14330.4|14410.23|14330.23|8
1726487740000|2024-09-16 11:55:40|14410.69|14330.69|14411.49|14331.49|14411.49|14331.49|14410.69|14330.69|9
1726487750000|2024-09-16 11:55:50|14412.5|14332.5|14413.06|14333.06|14413.25|14333.25|14412.5|14332.5|6
1726487760000|2024-09-16 11:56:00|14413.01|14333.01|14412.66|14332.66|14413.12|14333.12|14412.66|14332.66|10
1726487770000|2024-09-16 11:56:10|14412.68|14332.68|14412.97|14332.97|14412.97|14332.97|14412.53|14332.53|10
1726487780000|2024-09-16 11:56:20|14413.02|14333.02|14410.82|14330.82|14413.02|14333.02|14410.82|14330.82|10
1726487790000|2024-09-16 11:56:30|14410.73|14330.73|14410.11|14330.11|14410.73|14330.73|14410.11|14330.11|10
1726487800000|2024-09-16 11:56:40|14410.22|14330.22|14409.6|14329.6|14410.31|14330.31|14409.6|14329.6|9
1726487810000|2024-09-16 11:56:50|14409.63|14329.63|14409.35|14329.35|14409.85|14329.85|14409.35|14329.35|8
1726487820000|2024-09-16 11:57:00|14409.27|14329.27|14409.95|14329.95|14409.95|14329.95|14409.27|14329.27|9
1726487830000|2024-09-16 11:57:10|14410.3|14330.3|14410.24|14330.24|14410.33|14330.33|14410.06|14330.06|10
1726487840000|2024-09-16 11:57:20|14410.29|14330.29|14411.39|14331.39|14411.65|14331.65|14410.29|14330.29|8
1726487850000|2024-09-16 11:57:30|14411.36|14331.36|14410.4|14330.4|14411.36|14331.36|14410.4|14330.4|10
1726487860000|2024-09-16 11:57:40|14410.41|14330.41|14410.89|14330.89|14410.89|14330.89|14410.41|14330.41|10
1726487870000|2024-09-16 11:57:50|14411.27|14331.27|14411.45|14331.45|14411.45|14331.45|14411.23|14331.23|7
1726487880000|2024-09-16 11:58:00|14411.81|14331.81|14411.27|14331.27|14411.94|14331.94|14411.26|14331.26|9
1726487890000|2024-09-16 11:58:10|14411.53|14331.53|14411.26|14331.26|14411.53|14331.53|14410.95|14330.95|10
1726487900000|2024-09-16 11:58:20|14411.34|14331.34|14412.34|14332.34|14412.34|14332.34|14411.34|14331.34|10
1726487910000|2024-09-16 11:58:30|14412.3|14332.3|14412.16|14332.16|14412.3|14332.3|14412.15|14332.15|6
1726487920000|2024-09-16 11:58:40|14411.95|14331.95|14411.9|14331.9|14411.95|14331.95|14411.86|14331.86|6
1726487930000|2024-09-16 11:58:50|14411.92|14331.92|14411.93|14331.93|14411.99|14331.99|14411.74|14331.74|10
1726487940000|2024-09-16 11:59:00|14411.9|14331.9|14411.83|14331.83|14411.9|14331.9|14411.59|14331.59|10
1726487950000|2024-09-16 11:59:10|14411.73|14331.73|14410.85|14330.85|14411.73|14331.73|14410.85|14330.85|10
1726487960000|2024-09-16 11:59:20|14410.77|14330.77|14411.02|14331.02|14411.51|14331.51|14410.73|14330.73|10
1726487970000|2024-09-16 11:59:30|14410.9|14330.9|14410.59|14330.59|14410.9|14330.9|14410.4|14330.4|9
1726487980000|2024-09-16 11:59:40|14410.61|14330.61|14410.97|14330.97|14410.97|14330.97|14410.61|14330.61|6
1726487990000|2024-09-16 11:59:50|14411.18|14331.18|14410.3|14330.3|14411.84|14331.84|14410.3|14330.3|9
1726488000000|2024-09-16 12:00:00|14410.19|14330.19|14408.35|14328.35|14410.19|14330.19|14408.35|14328.35|10
1726488010000|2024-09-16 12:00:10|14407.96|14327.96|14409.28|14329.28|14409.68|14329.68|14407.14|14327.14|10
1726488020000|2024-09-16 12:00:20|14409.05|14329.05|14408.34|14328.34|14409.22|14329.22|14408.34|14328.34|10
1726488030000|2024-09-16 12:00:30|14408.33|14328.33|14409.02|14329.02|14409.02|14329.02|14408.01|14328.01|10
1726488040000|2024-09-16 12:00:40|14409.1|14329.1|14409.05|14329.05|14409.27|14329.27|14409.05|14329.05|9
1726488050000|2024-09-16 12:00:50|14409.04|14329.04|14409.27|14329.27|14409.27|14329.27|14409.04|14329.04|7
1726488060000|2024-09-16 12:01:00|14409.24|14329.24|14407.25|14327.25|14409.24|14329.24|14407.25|14327.25|8
1726488070000|2024-09-16 12:01:10|14407.17|14327.17|14407.31|14327.31|14407.31|14327.31|14406.93|14326.93|10
1726488080000|2024-09-16 12:01:20|14407.29|14327.29|14408.67|14328.67|14408.67|14328.67|14407.29|14327.29|10
1726488090000|2024-09-16 12:01:30|14408.92|14328.92|14408.98|14328.98|14408.98|14328.98|14408.46|14328.46|9
1726488100000|2024-09-16 12:01:40|14408.95|14328.95|14410.56|14330.56|14410.56|14330.56|14408.95|14328.95|9
1726488110000|2024-09-16 12:01:50|14410.66|14330.66|14411.56|14331.56|14411.56|14331.56|14410.66|14330.66|9
1726488120000|2024-09-16 12:02:00|14411.54|14331.54|14416.4|14336.4|14416.4|14336.4|14411.54|14331.54|9
1726488130000|2024-09-16 12:02:10|14416.42|14336.42|14418.03|14338.03|14418.04|14338.04|14416.42|14336.42|10
1726488140000|2024-09-16 12:02:20|14418.05|14338.05|14417|14337|14418.18|14338.18|14417|14337|10
1726488150000|2024-09-16 12:02:30|14416.65|14336.65|14414.72|14334.72|14416.65|14336.65|14414.64|14334.64|10
1726488160000|2024-09-16 12:02:40|14414.23|14334.23|14416.75|14336.75|14416.76|14336.76|14414.23|14334.23|10
1726488170000|2024-09-16 12:02:50|14416.83|14336.83|14417.71|14337.71|14417.75|14337.75|14416.83|14336.83|8
1726488180000|2024-09-16 12:03:00|14417.69|14337.69|14418.1|14338.1|14418.1|14338.1|14417.68|14337.68|8
1726488190000|2024-09-16 12:03:10|14418.21|14338.21|14419.26|14339.26|14419.26|14339.26|14418.21|14338.21|10
1726488200000|2024-09-16 12:03:20|14419.55|14339.55|14421.23|14341.23|14421.23|14341.23|14419.55|14339.55|10
1726488210000|2024-09-16 12:03:30|14421.64|14341.64|14422.43|14342.43|14422.43|14342.43|14421.64|14341.64|10
1726488220000|2024-09-16 12:03:40|14422.4|14342.4|14422.83|14342.83|14422.83|14342.83|14422.19|14342.19|5
1726488230000|2024-09-16 12:03:50|14422.92|14342.92|14423.37|14343.37|14423.42|14343.42|14422.92|14342.92|10
1726488240000|2024-09-16 12:04:00|14423.35|14343.35|14424.06|14344.06|14424.21|14344.21|14423.35|14343.35|10
1726488250000|2024-09-16 12:04:10|14424.09|14344.09|14425.23|14345.23|14425.26|14345.26|14424.09|14344.09|10
1726488260000|2024-09-16 12:04:20|14426.01|14346.01|14427.35|14347.35|14427.36|14347.36|14426.01|14346.01|10
1726488270000|2024-09-16 12:04:30|14427.44|14347.44|14427.28|14347.28|14427.46|14347.46|14427.28|14347.28|5
1726488280000|2024-09-16 12:04:40|14427.29|14347.29|14427.16|14347.16|14427.37|14347.37|14427.16|14347.16|7
1726488290000|2024-09-16 12:04:50|14426.79|14346.79|14425.36|14345.36|14426.79|14346.79|14425.36|14345.36|10
1726488300000|2024-09-16 12:05:00|14425.27|14345.27|14424.47|14344.47|14425.57|14345.57|14424.46|14344.46|9
1726488310000|2024-09-16 12:05:10|14424.53|14344.53|14424.53|14344.53|14424.6|14344.6|14424.33|14344.33|8
1726488320000|2024-09-16 12:05:20|14424.47|14344.47|14425.09|14345.09|14425.23|14345.23|14424.47|14344.47|10
1726488330000|2024-09-16 12:05:30|14424.82|14344.82|14425.27|14345.27|14425.32|14345.32|14424.82|14344.82|8
1726488340000|2024-09-16 12:05:40|14425.26|14345.26|14425.24|14345.24|14425.28|14345.28|14425.01|14345.01|8
1726488350000|2024-09-16 12:05:50|14425.2|14345.2|14425.27|14345.27|14425.55|14345.55|14425.2|14345.2|8
1726488360000|2024-09-16 12:06:00|14425.09|14345.09|14424.84|14344.84|14425.09|14345.09|14424.29|14344.29|10
1726488370000|2024-09-16 12:06:10|14424.85|14344.85|14424.88|14344.88|14424.92|14344.92|14424.69|14344.69|6
1726488380000|2024-09-16 12:06:20|14424.7|14344.7|14424.37|14344.37|14424.76|14344.76|14424.37|14344.37|8
1726488390000|2024-09-16 12:06:30|14424.35|14344.35|14424.58|14344.58|14424.58|14344.58|14424.35|14344.35|4
1726488400000|2024-09-16 12:06:40|14424.56|14344.56|14424.48|14344.48|14424.56|14344.56|14424.38|14344.38|4
1726488410000|2024-09-16 12:06:50|14424.6|14344.6|14424.51|14344.51|14424.96|14344.96|14424.51|14344.51|6
1726488420000|2024-09-16 12:07:00|14424.36|14344.36|14424|14344|14424.36|14344.36|14424|14344|9
1726488430000|2024-09-16 12:07:10|14423.99|14343.99|14422.69|14342.69|14424.54|14344.54|14422.45|14342.45|10
1726488440000|2024-09-16 12:07:20|14422.8|14342.8|14423.3|14343.3|14423.58|14343.58|14422.8|14342.8|10
1726488450000|2024-09-16 12:07:30|14423.34|14343.34|14427.2|14347.2|14427.2|14347.2|14423.34|14343.34|10
1726488460000|2024-09-16 12:07:40|14427.88|14347.88|14429.19|14349.19|14429.19|14349.19|14427.88|14347.88|10
1726488470000|2024-09-16 12:07:50|14429.2|14349.2|14429.35|14349.35|14429.83|14349.83|14429.2|14349.2|10
1726488480000|2024-09-16 12:08:00|14429.38|14349.38|14431.2|14351.2|14431.2|14351.2|14429.38|14349.38|9
1726488490000|2024-09-16 12:08:10|14431.21|14351.21|14432.45|14352.45|14432.45|14352.45|14431.09|14351.09|9
1726488500000|2024-09-16 12:08:20|14432.48|14352.48|14433.38|14353.38|14433.38|14353.38|14432.48|14352.48|8
1726488510000|2024-09-16 12:08:30|14433.59|14353.59|14433.52|14353.52|14433.59|14353.59|14433.52|14353.52|6
1726488520000|2024-09-16 12:08:40|14433.51|14353.51|14433.05|14353.05|14433.51|14353.51|14433.05|14353.05|7
1726488530000|2024-09-16 12:08:50|14433.03|14353.03|14433.69|14353.69|14436.01|14356.01|14432.99|14352.99|10
1726488540000|2024-09-16 12:09:00|14433.59|14353.59|14432.26|14352.26|14433.72|14353.72|14432.1|14352.1|10
1726488550000|2024-09-16 12:09:10|14432.34|14352.34|14433.31|14353.31|14433.31|14353.31|14432.34|14352.34|10
1726488560000|2024-09-16 12:09:20|14433.93|14353.93|14436.44|14356.44|14436.44|14356.44|14433.93|14353.93|10
1726488570000|2024-09-16 12:09:30|14436.27|14356.27|14436.06|14356.06|14436.35|14356.35|14435.89|14355.89|9
1726488580000|2024-09-16 12:09:40|14436|14356|14436.04|14356.04|14436.08|14356.08|14436|14356|6
1726488590000|2024-09-16 12:09:50|14435.79|14355.79|14435.83|14355.83|14435.88|14355.88|14435.75|14355.75|8
1726488600000|2024-09-16 12:10:00|14435.82|14355.82|14436.06|14356.06|14436.21|14356.21|14435.82|14355.82|9
1726488610000|2024-09-16 12:10:10|14435.41|14355.41|14433.81|14353.81|14435.41|14355.41|14433.81|14353.81|10
1726488620000|2024-09-16 12:10:20|14433.7|14353.7|14431.96|14351.96|14433.7|14353.7|14431.89|14351.89|10
1726488630000|2024-09-16 12:10:30|14432.05|14352.05|14430.91|14350.91|14432.1|14352.1|14430.83|14350.83|7
1726488640000|2024-09-16 12:10:40|14431.02|14351.02|14429.22|14349.22|14431.02|14351.02|14429.22|14349.22|9
1726488650000|2024-09-16 12:10:50|14429.13|14349.13|14429.25|14349.25|14429.25|14349.25|14429.06|14349.06|7
1726488660000|2024-09-16 12:11:00|14429.3|14349.3|14428.97|14348.97|14429.32|14349.32|14428.97|14348.97|9
1726488670000|2024-09-16 12:11:10|14429|14349|14428.52|14348.52|14429.03|14349.03|14428.52|14348.52|9
1726488680000|2024-09-16 12:11:20|14427.78|14347.78|14427.43|14347.43|14427.98|14347.98|14427.43|14347.43|9
1726488690000|2024-09-16 12:11:30|14427.44|14347.44|14427.78|14347.78|14427.78|14347.78|14427.31|14347.31|8
1726488700000|2024-09-16 12:11:40|14428.05|14348.05|14429.03|14349.03|14429.03|14349.03|14428.05|14348.05|9
1726488710000|2024-09-16 12:11:50|14429|14349|14428.57|14348.57|14429|14349|14428.57|14348.57|8
1726488720000|2024-09-16 12:12:00|14428.45|14348.45|14428.74|14348.74|14428.75|14348.75|14428.29|14348.29|8
1726488730000|2024-09-16 12:12:10|14428.9|14348.9|14429.97|14349.97|14429.97|14349.97|14428.9|14348.9|9
1726488740000|2024-09-16 12:12:20|14430.89|14350.89|14434.6|14354.6|14434.6|14354.6|14430.89|14350.89|9
1726488750000|2024-09-16 12:12:30|14434.98|14354.98|14434.84|14354.84|14434.99|14354.99|14434.84|14354.84|5
1726488760000|2024-09-16 12:12:40|14435.58|14355.58|14436.65|14356.65|14436.89|14356.89|14435.58|14355.58|10
1726488770000|2024-09-16 12:12:50|14436.63|14356.63|14437.58|14357.58|14437.58|14357.58|14436.6|14356.6|9
1726488780000|2024-09-16 12:13:00|14437.29|14357.29|14437.44|14357.44|14437.44|14357.44|14437.13|14357.13|9
1726488790000|2024-09-16 12:13:10|14437.34|14357.34|14437.23|14357.23|14437.34|14357.34|14436.99|14356.99|8
1726488800000|2024-09-16 12:13:20|14437.24|14357.24|14437.02|14357.02|14437.28|14357.28|14437.02|14357.02|7
1726488810000|2024-09-16 12:13:30|14437|14357|14437.21|14357.21|14437.24|14357.24|14437|14357|8
1726488820000|2024-09-16 12:13:40|14437.2|14357.2|14436.69|14356.69|14438.3|14358.3|14436.69|14356.69|10
1726488830000|2024-09-16 12:13:50|14436.48|14356.48|14436.01|14356.01|14436.48|14356.48|14436.01|14356.01|9
1726488840000|2024-09-16 12:14:00|14435.97|14355.97|14436.53|14356.53|14436.69|14356.69|14435.97|14355.97|8
1726488850000|2024-09-16 12:14:10|14436.58|14356.58|14435.57|14355.57|14436.59|14356.59|14435.57|14355.57|10
1726488860000|2024-09-16 12:14:20|14435.6|14355.6|14433.64|14353.64|14435.6|14355.6|14433.64|14353.64|10
1726488870000|2024-09-16 12:14:30|14433.62|14353.62|14434.44|14354.44|14434.63|14354.63|14433.19|14353.19|10
1726488880000|2024-09-16 12:14:40|14434.53|14354.53|14434.72|14354.72|14434.81|14354.81|14434.53|14354.53|7
1726488890000|2024-09-16 12:14:50|14434.78|14354.78|14434.85|14354.85|14434.93|14354.93|14434.78|14354.78|8
1726488900000|2024-09-16 12:15:00|14434.87|14354.87|14434.96|14354.96|14435.01|14355.01|14434.87|14354.87|6
1726488910000|2024-09-16 12:15:10|14434.94|14354.94|14435.04|14355.04|14435.04|14355.04|14434.83|14354.83|7
1726488920000|2024-09-16 12:15:20|14435.06|14355.06|14435.38|14355.38|14435.38|14355.38|14435.04|14355.04|8
1726488930000|2024-09-16 12:15:30|14435.37|14355.37|14435.31|14355.31|14435.47|14355.47|14435.18|14355.18|10
1726488940000|2024-09-16 12:15:40|14435.55|14355.55|14435.36|14355.36|14435.88|14355.88|14435.36|14355.36|10
1726488950000|2024-09-16 12:15:50|14435.37|14355.37|14435.35|14355.35|14435.37|14355.37|14435.32|14355.32|6
1726488960000|2024-09-16 12:16:00|14435.38|14355.38|14435.37|14355.37|14435.43|14355.43|14435.29|14355.29|6
1726488970000|2024-09-16 12:16:10|14435.18|14355.18|14434.88|14354.88|14435.18|14355.18|14434.23|14354.23|10
1726488980000|2024-09-16 12:16:20|14434.46|14354.46|14431.01|14351.01|14434.46|14354.46|14431.01|14351.01|10
1726488990000|2024-09-16 12:16:30|14430.42|14350.42|14429.3|14349.3|14430.42|14350.42|14429.3|14349.3|9
1726489000000|2024-09-16 12:16:40|14429.28|14349.28|14428.35|14348.35|14429.39|14349.39|14428.35|14348.35|10
1726489010000|2024-09-16 12:16:50|14428.34|14348.34|14428.51|14348.51|14429.15|14349.15|14428.34|14348.34|8
1726489020000|2024-09-16 12:17:00|14428.26|14348.26|14428.36|14348.36|14428.36|14348.36|14428.09|14348.09|9
1726489030000|2024-09-16 12:17:10|14428.38|14348.38|14429.34|14349.34|14429.34|14349.34|14428.38|14348.38|10
1726489040000|2024-09-16 12:17:20|14429.35|14349.35|14431.52|14351.52|14431.52|14351.52|14429.35|14349.35|9
1726489050000|2024-09-16 12:17:30|14431.55|14351.55|14432.85|14352.85|14432.85|14352.85|14431.34|14351.34|9
1726489060000|2024-09-16 12:17:40|14432.6|14352.6|14432.83|14352.83|14432.83|14352.83|14432.6|14352.6|8
1726489070000|2024-09-16 12:17:50|14432.91|14352.91|14433.36|14353.36|14433.36|14353.36|14432.84|14352.84|6
1726489080000|2024-09-16 12:18:00|14433.37|14353.37|14430.63|14350.63|14433.58|14353.58|14430.63|14350.63|10
1726489090000|2024-09-16 12:18:10|14430.52|14350.52|14431.19|14351.19|14431.19|14351.19|14430.44|14350.44|9
1726489100000|2024-09-16 12:18:20|14431.78|14351.78|14431.51|14351.51|14432.01|14352.01|14431.51|14351.51|7
1726489110000|2024-09-16 12:18:30|14431.52|14351.52|14432.59|14352.59|14432.59|14352.59|14431.52|14351.52|10
1726489120000|2024-09-16 12:18:40|14432.8|14352.8|14430.31|14350.31|14432.8|14352.8|14430.31|14350.31|10
1726489130000|2024-09-16 12:18:50|14430.27|14350.27|14430.6|14350.6|14430.6|14350.6|14430.27|14350.27|7
1726489140000|2024-09-16 12:19:00|14430.58|14350.58|14431.23|14351.23|14431.23|14351.23|14430.53|14350.53|9
1726489150000|2024-09-16 12:19:10|14431.27|14351.27|14431.16|14351.16|14431.27|14351.27|14431.14|14351.14|8
1726489160000|2024-09-16 12:19:20|14431.14|14351.14|14430.89|14350.89|14431.2|14351.2|14430.89|14350.89|9
1726489170000|2024-09-16 12:19:30|14430|14350|14429.1|14349.1|14430|14350|14429.1|14349.1|8
1726489180000|2024-09-16 12:19:40|14429.51|14349.51|14429.56|14349.56|14429.57|14349.57|14429.51|14349.51|4
1726489190000|2024-09-16 12:19:50|14429.34|14349.34|14427.48|14347.48|14429.34|14349.34|14427.48|14347.48|10
1726489200000|2024-09-16 12:20:00|14427.01|14347.01|14425.55|14345.55|14427.01|14347.01|14424.91|14344.91|10
1726489210000|2024-09-16 12:20:10|14425.7|14345.7|14427.69|14347.69|14427.99|14347.99|14425.7|14345.7|10
1726489220000|2024-09-16 12:20:20|14427.65|14347.65|14426.75|14346.75|14427.65|14347.65|14426.67|14346.67|9
1726489230000|2024-09-16 12:20:30|14426.76|14346.76|14425.48|14345.48|14426.76|14346.76|14425.48|14345.48|8
1726489240000|2024-09-16 12:20:40|14425.44|14345.44|14424.58|14344.58|14425.44|14345.44|14424.58|14344.58|9
1726489250000|2024-09-16 12:20:50|14424.57|14344.57|14424.67|14344.67|14424.68|14344.68|14424.37|14344.37|8
1726489260000|2024-09-16 12:21:00|14424.63|14344.63|14424.68|14344.68|14424.7|14344.7|14424.56|14344.56|5
1726489270000|2024-09-16 12:21:10|14424.52|14344.52|14423.6|14343.6|14424.52|14344.52|14423.6|14343.6|7
1726489280000|2024-09-16 12:21:20|14423.21|14343.21|14422.73|14342.73|14423.24|14343.24|14422.73|14342.73|9
1726489290000|2024-09-16 12:21:30|14422.87|14342.87|14422.28|14342.28|14423.04|14343.04|14422.28|14342.28|10
1726489300000|2024-09-16 12:21:40|14422.36|14342.36|14423.94|14343.94|14423.94|14343.94|14422.36|14342.36|9
1726489310000|2024-09-16 12:21:50|14423.96|14343.96|14424.85|14344.85|14424.85|14344.85|14423.96|14343.96|6
1726489320000|2024-09-16 12:22:00|14425.03|14345.03|14425.83|14345.83|14425.83|14345.83|14425.03|14345.03|8
1726489330000|2024-09-16 12:22:10|14425.96|14345.96|14426.62|14346.62|14426.62|14346.62|14425.96|14345.96|10
1726489340000|2024-09-16 12:22:20|14426.64|14346.64|14427.39|14347.39|14427.52|14347.52|14426.64|14346.64|9
1726489350000|2024-09-16 12:22:30|14427.47|14347.47|14428.04|14348.04|14428.04|14348.04|14427.47|14347.47|8
1726489360000|2024-09-16 12:22:40|14427.98|14347.98|14427.95|14347.95|14427.98|14347.98|14427.94|14347.94|4
1726489370000|2024-09-16 12:22:50|14427.98|14347.98|14427.5|14347.5|14427.98|14347.98|14427.5|14347.5|7
1726489380000|2024-09-16 12:23:00|14427.34|14347.34|14426.15|14346.15|14427.34|14347.34|14426.15|14346.15|8
1726489390000|2024-09-16 12:23:10|14426.09|14346.09|14426.18|14346.18|14426.2|14346.2|14426.03|14346.03|8
1726489400000|2024-09-16 12:23:20|14426.24|14346.24|14425.35|14345.35|14426.27|14346.27|14425.35|14345.35|8
1726489410000|2024-09-16 12:23:30|14425.26|14345.26|14424.58|14344.58|14425.26|14345.26|14424.58|14344.58|9
1726489420000|2024-09-16 12:23:40|14424.42|14344.42|14424.51|14344.51|14424.69|14344.69|14424.27|14344.27|5
1726489430000|2024-09-16 12:23:50|14422.08|14342.08|14417.23|14337.23|14422.08|14342.08|14417.23|14337.23|9
1726489440000|2024-09-16 12:24:00|14416.53|14336.53|14415.33|14335.33|14416.53|14336.53|14414.94|14334.94|9
1726489450000|2024-09-16 12:24:10|14409.39|14329.39|14408.17|14328.17|14409.39|14329.39|14408.17|14328.17|10
1726489460000|2024-09-16 12:24:20|14407.86|14327.86|14408.23|14328.23|14408.23|14328.23|14406.71|14326.71|10
1726489470000|2024-09-16 12:24:30|14408.27|14328.27|14405.28|14325.28|14408.42|14328.42|14405.28|14325.28|10
1726489480000|2024-09-16 12:24:40|14405.56|14325.56|14404.86|14324.86|14405.56|14325.56|14404.86|14324.86|7
1726489490000|2024-09-16 12:24:50|14404.71|14324.71|14402.44|14322.44|14404.72|14324.72|14402.44|14322.44|9
1726489500000|2024-09-16 12:25:00|14402.34|14322.34|14402.42|14322.42|14402.58|14322.58|14402.2|14322.2|10
1726489510000|2024-09-16 12:25:10|14402.43|14322.43|14399.38|14319.38|14402.64|14322.64|14399.38|14319.38|10
1726489520000|2024-09-16 12:25:20|14399.37|14319.37|14395.02|14315.02|14399.37|14319.37|14395.02|14315.02|10
1726489530000|2024-09-16 12:25:30|14395.29|14315.29|14394.38|14314.38|14395.51|14315.51|14394.14|14314.14|10
1726489540000|2024-09-16 12:25:40|14394.4|14314.4|14394.92|14314.92|14394.92|14314.92|14394.4|14314.4|8
1726489550000|2024-09-16 12:25:50|14395|14315|14393.8|14313.8|14395.31|14315.31|14393.8|14313.8|9
1726489560000|2024-09-16 12:26:00|14393.71|14313.71|14392.73|14312.73|14393.92|14313.92|14392.73|14312.73|8
1726489570000|2024-09-16 12:26:10|14392.58|14312.58|14390.13|14310.13|14392.58|14312.58|14390.13|14310.13|8
1726489580000|2024-09-16 12:26:20|14390.09|14310.09|14391.35|14311.35|14391.39|14311.39|14389.11|14309.11|10
1726489590000|2024-09-16 12:26:30|14391.34|14311.34|14391|14311|14391.36|14311.36|14390.97|14310.97|8
1726489600000|2024-09-16 12:26:40|14390.84|14310.84|14392.26|14312.26|14392.26|14312.26|14390.7|14310.7|10
1726489610000|2024-09-16 12:26:50|14392.32|14312.32|14394.12|14314.12|14394.12|14314.12|14392.32|14312.32|10
1726489620000|2024-09-16 12:27:00|14394.14|14314.14|14393.52|14313.52|14394.14|14314.14|14392.74|14312.74|10
1726489630000|2024-09-16 12:27:10|14393.26|14313.26|14393.19|14313.19|14393.95|14313.95|14393.19|14313.19|9
1726489640000|2024-09-16 12:27:20|14392.67|14312.67|14393.03|14313.03|14393.03|14313.03|14392|14312|10
1726489650000|2024-09-16 12:27:30|14393.05|14313.05|14393.15|14313.15|14393.32|14313.32|14393.05|14313.05|9
1726489660000|2024-09-16 12:27:40|14393|14313|14395.16|14315.16|14395.2|14315.2|14393|14313|10
1726489670000|2024-09-16 12:27:50|14395.24|14315.24|14395.57|14315.57|14395.57|14315.57|14395.24|14315.24|9
1726489680000|2024-09-16 12:28:00|14395.59|14315.59|14395.59|14315.59|14395.59|14315.59|14395.56|14315.56|6
1726489690000|2024-09-16 12:28:10|14395.42|14315.42|14395.64|14315.64|14395.64|14315.64|14395.25|14315.25|7
1726489700000|2024-09-16 12:28:20|14395.65|14315.65|14396.9|14316.9|14396.99|14316.99|14395.65|14315.65|10
1726489710000|2024-09-16 12:28:30|14396.98|14316.98|14397.05|14317.05|14397.4|14317.4|14396.97|14316.97|10
1726489720000|2024-09-16 12:28:40|14397.03|14317.03|14397.12|14317.12|14397.75|14317.75|14397.02|14317.02|10
1726489730000|2024-09-16 12:28:50|14397.14|14317.14|14397.05|14317.05|14397.32|14317.32|14397.05|14317.05|8
1726489740000|2024-09-16 12:29:00|14396.7|14316.7|14397.04|14317.04|14397.17|14317.17|14396.67|14316.67|9
1726489750000|2024-09-16 12:29:10|14397.06|14317.06|14397.67|14317.67|14397.71|14317.71|14397.06|14317.06|8
1726489760000|2024-09-16 12:29:20|14397.61|14317.61|14395.38|14315.38|14397.63|14317.63|14395.38|14315.38|10
1726489770000|2024-09-16 12:29:30|14396.15|14316.15|14396.15|14316.15|14396.45|14316.45|14396.15|14316.15|7
1726489780000|2024-09-16 12:29:40|14395.99|14315.99|14396.23|14316.23|14396.25|14316.25|14395.9|14315.9|7
1726489790000|2024-09-16 12:29:50|14396.26|14316.26|14396.13|14316.13|14396.42|14316.42|14396.13|14316.13|10
1726489800000|2024-09-16 12:30:00|14396.12|14316.12|14396.92|14316.92|14396.92|14316.92|14395.45|14315.45|10
1726489810000|2024-09-16 12:30:10|14396.9|14316.9|14395.87|14315.87|14397.59|14317.59|14395.87|14315.87|10
1726489820000|2024-09-16 12:30:20|14395.75|14315.75|14397.24|14317.24|14397.24|14317.24|14395.42|14315.42|10
1726489830000|2024-09-16 12:30:30|14397.09|14317.09|14396.53|14316.53|14397.09|14317.09|14396.52|14316.52|10
1726489840000|2024-09-16 12:30:40|14396.54|14316.54|14396.71|14316.71|14396.73|14316.73|14396.54|14316.54|8
1726489850000|2024-09-16 12:30:50|14396.73|14316.73|14397.24|14317.24|14397.24|14317.24|14396.73|14316.73|8
1726489860000|2024-09-16 12:31:00|14397.27|14317.27|14396.28|14316.28|14397.34|14317.34|14396.27|14316.27|10
1726489870000|2024-09-16 12:31:10|14396.26|14316.26|14394.3|14314.3|14396.26|14316.26|14394.3|14314.3|9
1726489880000|2024-09-16 12:31:20|14394.07|14314.07|14393.52|14313.52|14394.1|14314.1|14393.51|14313.51|9
1726489890000|2024-09-16 12:31:30|14393.44|14313.44|14392.18|14312.18|14393.44|14313.44|14392.18|14312.18|7
1726489900000|2024-09-16 12:31:40|14392.75|14312.75|14395.05|14315.05|14395.05|14315.05|14392.75|14312.75|10
1726489910000|2024-09-16 12:31:50|14394.83|14314.83|14399.39|14319.39|14399.51|14319.51|14394.83|14314.83|10
1726489920000|2024-09-16 12:32:00|14399.31|14319.31|14400.76|14320.76|14400.76|14320.76|14399.31|14319.31|9
1726489930000|2024-09-16 12:32:10|14401.19|14321.19|14403.97|14323.97|14403.98|14323.98|14401.19|14321.19|9
1726489940000|2024-09-16 12:32:20|14404.81|14324.81|14407.33|14327.33|14407.33|14327.33|14404.81|14324.81|10
1726489950000|2024-09-16 12:32:30|14407.34|14327.34|14409.97|14329.97|14410.03|14330.03|14407.34|14327.34|8
1726489960000|2024-09-16 12:32:40|14411.35|14331.35|14412.33|14332.33|14412.89|14332.89|14411.35|14331.35|10
1726489970000|2024-09-16 12:32:50|14412.19|14332.19|14411.44|14331.44|14412.19|14332.19|14411.35|14331.35|10
1726489980000|2024-09-16 12:33:00|14411.16|14331.16|14408.79|14328.79|14411.16|14331.16|14408.79|14328.79|8
1726489990000|2024-09-16 12:33:10|14408.64|14328.64|14405.36|14325.36|14408.64|14328.64|14405.36|14325.36|10
1726490000000|2024-09-16 12:33:20|14404.44|14324.44|14404.2|14324.2|14404.45|14324.45|14404.04|14324.04|10
1726490010000|2024-09-16 12:33:30|14404.21|14324.21|14405.04|14325.04|14405.43|14325.43|14404.21|14324.21|7
1726490020000|2024-09-16 12:33:40|14404.94|14324.94|14404.76|14324.76|14405.04|14325.04|14404.75|14324.75|9
1726490030000|2024-09-16 12:33:50|14404.7|14324.7|14404.89|14324.89|14404.89|14324.89|14404.24|14324.24|10
1726490040000|2024-09-16 12:34:00|14404.9|14324.9|14405.12|14325.12|14405.15|14325.15|14404.81|14324.81|10
1726490050000|2024-09-16 12:34:10|14405.1|14325.1|14406.24|14326.24|14406.24|14326.24|14405.1|14325.1|8
1726490060000|2024-09-16 12:34:20|14406.34|14326.34|14405.23|14325.23|14406.4|14326.4|14405.23|14325.23|10
1726490070000|2024-09-16 12:34:30|14404.44|14324.44|14401.95|14321.95|14404.44|14324.44|14401.95|14321.95|9
1726490080000|2024-09-16 12:34:40|14401.94|14321.94|14400.67|14320.67|14401.96|14321.96|14400.59|14320.59|8
1726490090000|2024-09-16 12:34:50|14399.93|14319.93|14400.69|14320.69|14400.69|14320.69|14399.93|14319.93|8
1726490100000|2024-09-16 12:35:00|14400.71|14320.71|14399.1|14319.1|14400.71|14320.71|14399.1|14319.1|9
1726490110000|2024-09-16 12:35:10|14398.77|14318.77|14399.08|14319.08|14399.08|14319.08|14398.28|14318.28|10
1726490120000|2024-09-16 12:35:20|14398.81|14318.81|14398.71|14318.71|14398.91|14318.91|14398.58|14318.58|9
1726490130000|2024-09-16 12:35:30|14398.53|14318.53|14396.78|14316.78|14398.53|14318.53|14396.78|14316.78|10
1726490140000|2024-09-16 12:35:40|14396.71|14316.71|14395.83|14315.83|14396.71|14316.71|14395.83|14315.83|9
1726490150000|2024-09-16 12:35:50|14395.41|14315.41|14394.26|14314.26|14395.41|14315.41|14394.25|14314.25|10
1726490160000|2024-09-16 12:36:00|14393.83|14313.83|14391.52|14311.52|14393.86|14313.86|14391.52|14311.52|10
1726490170000|2024-09-16 12:36:10|14391.23|14311.23|14387.64|14307.64|14391.23|14311.23|14387.55|14307.55|10
1726490180000|2024-09-16 12:36:20|14387.6|14307.6|14387.63|14307.63|14388.18|14308.18|14387.55|14307.55|10
1726490190000|2024-09-16 12:36:30|14387.64|14307.64|14382.08|14302.08|14387.64|14307.64|14382.08|14302.08|10
1726490200000|2024-09-16 12:36:40|14382.06|14302.06|14379.26|14299.26|14382.06|14302.06|14379.01|14299.01|10
1726490210000|2024-09-16 12:36:50|14378.59|14298.59|14377.56|14297.56|14378.59|14298.59|14377.56|14297.56|10
1726490220000|2024-09-16 12:37:00|14377.69|14297.69|14379.52|14299.52|14379.52|14299.52|14377.69|14297.69|10
1726490230000|2024-09-16 12:37:10|14379.46|14299.46|14379.85|14299.85|14380.05|14300.05|14379.43|14299.43|10
1726490240000|2024-09-16 12:37:20|14379.8|14299.8|14378.26|14298.26|14379.8|14299.8|14378.26|14298.26|10
1726490250000|2024-09-16 12:37:30|14378.87|14298.87|14375.7|14295.7|14378.93|14298.93|14375.7|14295.7|9
1726490260000|2024-09-16 12:37:40|14375.43|14295.43|14378.15|14298.15|14378.15|14298.15|14375.43|14295.43|10
1726490270000|2024-09-16 12:37:50|14378.22|14298.22|14378.21|14298.21|14378.23|14298.23|14378.02|14298.02|10
1726490280000|2024-09-16 12:38:00|14378.19|14298.19|14378.87|14298.87|14378.94|14298.94|14378.19|14298.19|10
1726490290000|2024-09-16 12:38:10|14379.8|14299.8|14380.59|14300.59|14380.6|14300.6|14379.8|14299.8|10
1726490300000|2024-09-16 12:38:20|14380.57|14300.57|14378.81|14298.81|14380.61|14300.61|14378.81|14298.81|10
1726490310000|2024-09-16 12:38:30|14378.87|14298.87|14380.97|14300.97|14380.97|14300.97|14378.87|14298.87|10
1726490320000|2024-09-16 12:38:40|14380.86|14300.86|14382.27|14302.27|14382.27|14302.27|14380.86|14300.86|10
1726490330000|2024-09-16 12:38:50|14382.23|14302.23|14381.73|14301.73|14382.93|14302.93|14381.73|14301.73|9
1726490340000|2024-09-16 12:39:00|14381.83|14301.83|14378.05|14298.05|14381.87|14301.87|14378.05|14298.05|10
1726490350000|2024-09-16 12:39:10|14377.98|14297.98|14378.48|14298.48|14378.49|14298.49|14377.98|14297.98|9
1726490360000|2024-09-16 12:39:20|14378.61|14298.61|14378.96|14298.96|14378.96|14298.96|14378.61|14298.61|10
1726490370000|2024-09-16 12:39:30|14378.97|14298.97|14379.46|14299.46|14379.46|14299.46|14378.97|14298.97|6
1726490380000|2024-09-16 12:39:40|14379.63|14299.63|14379.2|14299.2|14379.63|14299.63|14379.2|14299.2|10
1726490390000|2024-09-16 12:39:50|14379.16|14299.16|14379.43|14299.43|14380.06|14300.06|14378.8|14298.8|10
1726490400000|2024-09-16 12:40:00|14379.4|14299.4|14375.94|14295.94|14379.62|14299.62|14375.94|14295.94|10
1726490410000|2024-09-16 12:40:10|14375.73|14295.73|14373.85|14293.85|14375.78|14295.78|14373.85|14293.85|9
1726490420000|2024-09-16 12:40:20|14373.83|14293.83|14371.13|14291.13|14373.83|14293.83|14371.13|14291.13|10
1726490430000|2024-09-16 12:40:30|14371.03|14291.03|14371.29|14291.29|14371.29|14291.29|14370.92|14290.92|9
1726490440000|2024-09-16 12:40:40|14371.46|14291.46|14370.94|14290.94|14371.68|14291.68|14370.93|14290.93|9
1726490450000|2024-09-16 12:40:50|14370.92|14290.92|14366.1|14286.1|14370.92|14290.92|14365.9|14285.9|10
1726490460000|2024-09-16 12:41:00|14364.75|14284.75|14361.3|14281.3|14364.75|14284.75|14360.78|14280.78|10
1726490470000|2024-09-16 12:41:10|14361.2|14281.2|14362.34|14282.34|14362.38|14282.38|14361.07|14281.07|10
1726490480000|2024-09-16 12:41:20|14362.5|14282.5|14365.23|14285.23|14365.23|14285.23|14362.5|14282.5|10
1726490490000|2024-09-16 12:41:30|14365.36|14285.36|14367.29|14287.29|14367.29|14287.29|14365.36|14285.36|10
1726490500000|2024-09-16 12:41:40|14367.77|14287.77|14366.63|14286.63|14367.77|14287.77|14366.25|14286.25|10
1726490510000|2024-09-16 12:41:50|14366.52|14286.52|14366.44|14286.44|14366.52|14286.52|14365.78|14285.78|9
1726490520000|2024-09-16 12:42:00|14366.45|14286.45|14366.21|14286.21|14366.65|14286.65|14366.01|14286.01|9
1726490530000|2024-09-16 12:42:10|14366.32|14286.32|14371.39|14291.39|14371.39|14291.39|14366.32|14286.32|10
1726490540000|2024-09-16 12:42:20|14371.48|14291.48|14373.26|14293.26|14373.33|14293.33|14371.48|14291.48|10
1726490550000|2024-09-16 12:42:30|14373.44|14293.44|14378.1|14298.1|14378.1|14298.1|14373.44|14293.44|10
1726490560000|2024-09-16 12:42:40|14378.22|14298.22|14379.1|14299.1|14379.1|14299.1|14378.22|14298.22|9
1726490570000|2024-09-16 12:42:50|14378.24|14298.24|14379.91|14299.91|14379.91|14299.91|14377.89|14297.89|9
1726490580000|2024-09-16 12:43:00|14379.98|14299.98|14381.27|14301.27|14381.31|14301.31|14379.98|14299.98|10
1726490590000|2024-09-16 12:43:10|14381.49|14301.49|14380.52|14300.52|14381.57|14301.57|14380.15|14300.15|10
1726490600000|2024-09-16 12:43:20|14381.29|14301.29|14383.75|14303.75|14383.75|14303.75|14381.16|14301.16|10
1726490610000|2024-09-16 12:43:30|14383.55|14303.55|14382.03|14302.03|14383.58|14303.58|14381.95|14301.95|10
1726490620000|2024-09-16 12:43:40|14382.02|14302.02|14385.49|14305.49|14385.49|14305.49|14381.99|14301.99|10
1726490630000|2024-09-16 12:43:50|14386.26|14306.26|14388.52|14308.52|14389.72|14309.72|14386.26|14306.26|10
1726490640000|2024-09-16 12:44:00|14389.42|14309.42|14392.06|14312.06|14392.06|14312.06|14389.42|14309.42|9
1726490650000|2024-09-16 12:44:10|14392.2|14312.2|14393.73|14313.73|14393.73|14313.73|14392.2|14312.2|10
1726490660000|2024-09-16 12:44:20|14394.04|14314.04|14392.12|14312.12|14394.28|14314.28|14392.12|14312.12|10
1726490670000|2024-09-16 12:44:30|14392.01|14312.01|14393.09|14313.09|14393.3|14313.3|14391.84|14311.84|9
1726490680000|2024-09-16 12:44:40|14393.59|14313.59|14394.8|14314.8|14394.8|14314.8|14393.59|14313.59|9
1726490690000|2024-09-16 12:44:50|14394.81|14314.81|14394.2|14314.2|14394.81|14314.81|14394.2|14314.2|10
1726490700000|2024-09-16 12:45:00|14394.25|14314.25|14393.4|14313.4|14394.25|14314.25|14393.3|14313.3|9
1726490710000|2024-09-16 12:45:10|14393.29|14313.29|14396.38|14316.38|14396.38|14316.38|14393.16|14313.16|10
1726490720000|2024-09-16 12:45:20|14396.33|14316.33|14398.12|14318.12|14398.12|14318.12|14396.32|14316.32|10
1726490730000|2024-09-16 12:45:30|14398.25|14318.25|14400|14320|14400.03|14320.03|14398.25|14318.25|10
1726490740000|2024-09-16 12:45:40|14399.89|14319.89|14400.35|14320.35|14400.49|14320.49|14399.89|14319.89|6
1726490750000|2024-09-16 12:45:50|14400.36|14320.36|14401|14321|14401.05|14321.05|14400.36|14320.36|7
1726490760000|2024-09-16 12:46:00|14401.36|14321.36|14404.21|14324.21|14404.21|14324.21|14401.33|14321.33|10
1726490770000|2024-09-16 12:46:10|14404.11|14324.11|14403.67|14323.67|14404.11|14324.11|14403.64|14323.64|9
1726490780000|2024-09-16 12:46:20|14403.64|14323.64|14404.35|14324.35|14404.35|14324.35|14403.5|14323.5|9
1726490790000|2024-09-16 12:46:30|14404.43|14324.43|14405.5|14325.5|14405.53|14325.53|14404.43|14324.43|10
1726490800000|2024-09-16 12:46:40|14404.95|14324.95|14404.43|14324.43|14404.95|14324.95|14404.27|14324.27|10
1726490810000|2024-09-16 12:46:50|14404.33|14324.33|14404.51|14324.51|14405.63|14325.63|14403.94|14323.94|7
1726490820000|2024-09-16 12:47:00|14404.48|14324.48|14403.63|14323.63|14404.53|14324.53|14403.63|14323.63|10
1726490830000|2024-09-16 12:47:10|14403.65|14323.65|14403.89|14323.89|14403.97|14323.97|14403.63|14323.63|10
1726490840000|2024-09-16 12:47:20|14403.85|14323.85|14401.03|14321.03|14403.85|14323.85|14401.03|14321.03|10
1726490850000|2024-09-16 12:47:30|14400.92|14320.92|14401.01|14321.01|14401.12|14321.12|14400.64|14320.64|10
1726490860000|2024-09-16 12:47:40|14401.08|14321.08|14400.61|14320.61|14401.08|14321.08|14400.15|14320.15|9
1726490870000|2024-09-16 12:47:50|14400.6|14320.6|14400.49|14320.49|14400.6|14320.6|14400.21|14320.21|8
1726490880000|2024-09-16 12:48:00|14400.21|14320.21|14397.88|14317.88|14400.21|14320.21|14397.88|14317.88|8
1726490890000|2024-09-16 12:48:10|14397.83|14317.83|14397.58|14317.58|14397.89|14317.89|14397.27|14317.27|10
1726490900000|2024-09-16 12:48:20|14397.19|14317.19|14397.64|14317.64|14398.19|14318.19|14396.18|14316.18|10
1726490910000|2024-09-16 12:48:30|14396.99|14316.99|14395.03|14315.03|14396.99|14316.99|14395.03|14315.03|9
1726490920000|2024-09-16 12:48:40|14395.32|14315.32|14394.2|14314.2|14395.74|14315.74|14394.2|14314.2|10
1726490930000|2024-09-16 12:48:50|14393.97|14313.97|14390.82|14310.82|14393.97|14313.97|14390.82|14310.82|8
1726490940000|2024-09-16 12:49:00|14390.64|14310.64|14386.56|14306.56|14390.64|14310.64|14386.56|14306.56|8
1726490950000|2024-09-16 12:49:10|14386.44|14306.44|14385.32|14305.32|14386.44|14306.44|14385.2|14305.2|10
1726490960000|2024-09-16 12:49:20|14385.46|14305.46|14384.47|14304.47|14385.46|14305.46|14384.47|14304.47|10
1726490970000|2024-09-16 12:49:30|14384.31|14304.31|14381.95|14301.95|14384.31|14304.31|14381.65|14301.65|10
1726490980000|2024-09-16 12:49:40|14381.99|14301.99|14381.54|14301.54|14382.05|14302.05|14381.49|14301.49|8
1726490990000|2024-09-16 12:49:50|14381.93|14301.93|14383.88|14303.88|14383.88|14303.88|14381.92|14301.92|10
1726491000000|2024-09-16 12:50:00|14384.53|14304.53|14383.84|14303.84|14385.52|14305.52|14383.84|14303.84|10
1726491010000|2024-09-16 12:50:10|14383.38|14303.38|14380.37|14300.37|14383.38|14303.38|14380.2|14300.2|9
1726491020000|2024-09-16 12:50:20|14380.52|14300.52|14379.76|14299.76|14380.52|14300.52|14379.7|14299.7|10
1726491030000|2024-09-16 12:50:30|14379.4|14299.4|14375.58|14295.58|14379.89|14299.89|14375.58|14295.58|9
1726491040000|2024-09-16 12:50:40|14375.3|14295.3|14373.27|14293.27|14375.36|14295.36|14373.19|14293.19|10
1726491050000|2024-09-16 12:50:50|14373.21|14293.21|14375.16|14295.16|14375.16|14295.16|14373.16|14293.16|10
1726491060000|2024-09-16 12:51:00|14375.29|14295.29|14375.7|14295.7|14376.03|14296.03|14375.29|14295.29|10
1726491070000|2024-09-16 12:51:10|14375.59|14295.59|14377.05|14297.05|14377.05|14297.05|14375.55|14295.55|10
1726491080000|2024-09-16 12:51:20|14377.38|14297.38|14376.4|14296.4|14377.43|14297.43|14376.31|14296.31|10
1726491090000|2024-09-16 12:51:30|14376.44|14296.44|14377.69|14297.69|14377.75|14297.75|14376.44|14296.44|9
1726491100000|2024-09-16 12:51:40|14377.51|14297.51|14376.91|14296.91|14377.52|14297.52|14376.91|14296.91|10
1726491110000|2024-09-16 12:51:50|14376.92|14296.92|14374.21|14294.21|14377.2|14297.2|14374.21|14294.21|10
1726491120000|2024-09-16 12:52:00|14374.18|14294.18|14375.32|14295.32|14375.59|14295.59|14374.18|14294.18|10
1726491130000|2024-09-16 12:52:10|14375.35|14295.35|14375.34|14295.34|14375.45|14295.45|14374.82|14294.82|10
1726491140000|2024-09-16 12:52:20|14375.13|14295.13|14374.14|14294.14|14375.65|14295.65|14374.14|14294.14|10
1726491150000|2024-09-16 12:52:30|14374.12|14294.12|14370.96|14290.96|14374.12|14294.12|14370.96|14290.96|10
1726491160000|2024-09-16 12:52:40|14370.8|14290.8|14372|14292|14372|14292|14370.8|14290.8|10
1726491170000|2024-09-16 12:52:50|14372.18|14292.18|14371.94|14291.94|14372.18|14292.18|14371.81|14291.81|10
1726491180000|2024-09-16 12:53:00|14371.95|14291.95|14372.16|14292.16|14372.42|14292.42|14371.95|14291.95|10
1726491190000|2024-09-16 12:53:10|14372.06|14292.06|14372.64|14292.64|14372.64|14292.64|14371.93|14291.93|8
1726491200000|2024-09-16 12:53:20|14372.97|14292.97|14376.93|14296.93|14376.93|14296.93|14372.97|14292.97|10
1726491210000|2024-09-16 12:53:30|14376.77|14296.77|14376.52|14296.52|14376.82|14296.82|14376.41|14296.41|10
1726491220000|2024-09-16 12:53:40|14376.53|14296.53|14375.3|14295.3|14376.65|14296.65|14375.3|14295.3|10
1726491230000|2024-09-16 12:53:50|14375.8|14295.8|14375.04|14295.04|14375.8|14295.8|14375.04|14295.04|8
1726491240000|2024-09-16 12:54:00|14374.96|14294.96|14375.41|14295.41|14375.41|14295.41|14374.96|14294.96|9
1726491250000|2024-09-16 12:54:10|14375.46|14295.46|14375.3|14295.3|14375.46|14295.46|14375.13|14295.13|8
1726491260000|2024-09-16 12:54:20|14375.29|14295.29|14374.66|14294.66|14375.6|14295.6|14374.66|14294.66|10
1726491270000|2024-09-16 12:54:30|14374.65|14294.65|14375.26|14295.26|14375.55|14295.55|14373.91|14293.91|10
1726491280000|2024-09-16 12:54:40|14375.04|14295.04|14374.39|14294.39|14375.11|14295.11|14374.37|14294.37|10
1726491290000|2024-09-16 12:54:50|14374.4|14294.4|14373.68|14293.68|14374.4|14294.4|14373.68|14293.68|6
1726491300000|2024-09-16 12:55:00|14373.86|14293.86|14373.33|14293.33|14373.86|14293.86|14373.27|14293.27|9
1726491310000|2024-09-16 12:55:10|14373.62|14293.62|14371.88|14291.88|14373.67|14293.67|14371.88|14291.88|8
1726491320000|2024-09-16 12:55:20|14372|14292|14376.96|14296.96|14376.96|14296.96|14371.96|14291.96|10
1726491330000|2024-09-16 12:55:30|14377.07|14297.07|14379.44|14299.44|14379.44|14299.44|14377.07|14297.07|10
1726491340000|2024-09-16 12:55:40|14379.45|14299.45|14380.39|14300.39|14381.48|14301.48|14379.45|14299.45|10
1726491350000|2024-09-16 12:55:50|14380.42|14300.42|14381.45|14301.45|14381.45|14301.45|14380.42|14300.42|9
1726491360000|2024-09-16 12:56:00|14381.48|14301.48|14382.71|14302.71|14382.71|14302.71|14380.97|14300.97|9
1726491370000|2024-09-16 12:56:10|14382.8|14302.8|14381.91|14301.91|14382.8|14302.8|14381.91|14301.91|10
1726491380000|2024-09-16 12:56:20|14381.97|14301.97|14381.58|14301.58|14382.36|14302.36|14381.51|14301.51|10
1726491390000|2024-09-16 12:56:30|14381.47|14301.47|14382.85|14302.85|14382.85|14302.85|14381.38|14301.38|10
1726491400000|2024-09-16 12:56:40|14382.7|14302.7|14382.47|14302.47|14383.08|14303.08|14382.47|14302.47|9
1726491410000|2024-09-16 12:56:50|14382.49|14302.49|14382.49|14302.49|14382.69|14302.69|14382.49|14302.49|7
1726491420000|2024-09-16 12:57:00|14382.47|14302.47|14382.27|14302.27|14383.01|14303.01|14382.26|14302.26|9
1726491430000|2024-09-16 12:57:10|14382.55|14302.55|14382.09|14302.09|14382.59|14302.59|14382.09|14302.09|9
1726491440000|2024-09-16 12:57:20|14382.16|14302.16|14380.9|14300.9|14382.29|14302.29|14380.48|14300.48|10
1726491450000|2024-09-16 12:57:30|14381.06|14301.06|14382.51|14302.51|14382.51|14302.51|14381.06|14301.06|10
1726491460000|2024-09-16 12:57:40|14384|14304|14383.93|14303.93|14385.12|14305.12|14383.87|14303.87|8
1726491470000|2024-09-16 12:57:50|14383.96|14303.96|14386.35|14306.35|14386.35|14306.35|14383.96|14303.96|8
1726491480000|2024-09-16 12:58:00|14386.43|14306.43|14387.02|14307.02|14387.02|14307.02|14386.22|14306.22|10
1726491490000|2024-09-16 12:58:10|14387.05|14307.05|14387.16|14307.16|14387.35|14307.35|14387.05|14307.05|8
1726491500000|2024-09-16 12:58:20|14387.14|14307.14|14387.94|14307.94|14387.94|14307.94|14387.14|14307.14|10
1726491510000|2024-09-16 12:58:30|14387.98|14307.98|14387.49|14307.49|14388.02|14308.02|14387.49|14307.49|8
1726491520000|2024-09-16 12:58:40|14387.13|14307.13|14387.45|14307.45|14387.45|14307.45|14387.05|14307.05|8
1726491530000|2024-09-16 12:58:50|14387.52|14307.52|14386.88|14306.88|14387.52|14307.52|14386.88|14306.88|9
1726491540000|2024-09-16 12:59:00|14387.43|14307.43|14389.15|14309.15|14389.15|14309.15|14387.43|14307.43|9
1726491550000|2024-09-16 12:59:10|14389.16|14309.16|14391.08|14311.08|14391.08|14311.08|14389.03|14309.03|10
1726491560000|2024-09-16 12:59:20|14390.2|14310.2|14387.36|14307.36|14390.2|14310.2|14386.82|14306.82|10
1726491570000|2024-09-16 12:59:30|14387.4|14307.4|14381.66|14301.66|14388.64|14308.64|14381.66|14301.66|10
1726491580000|2024-09-16 12:59:40|14381.19|14301.19|14379.85|14299.85|14381.26|14301.26|14379.58|14299.58|10
1726491590000|2024-09-16 12:59:50|14379.74|14299.74|14380.47|14300.47|14380.47|14300.47|14379.69|14299.69|9
1726491600000|2024-09-16 13:00:00|14380.63|14300.63|14380.28|14300.28|14380.63|14300.63|14380.13|14300.13|10
1726491610000|2024-09-16 13:00:10|14380.29|14300.29|14380.67|14300.67|14381.03|14301.03|14380.29|14300.29|9
1726491620000|2024-09-16 13:00:20|14380.73|14300.73|14380.76|14300.76|14380.76|14300.76|14380.24|14300.24|10
1726491630000|2024-09-16 13:00:30|14380.68|14300.68|14380.03|14300.03|14380.68|14300.68|14379.64|14299.64|10
1726491640000|2024-09-16 13:00:40|14380.01|14300.01|14379.11|14299.11|14380.01|14300.01|14379.11|14299.11|10
1726491650000|2024-09-16 13:00:50|14379.07|14299.07|14379.08|14299.08|14379.09|14299.09|14379.06|14299.06|5
1726491660000|2024-09-16 13:01:00|14379.33|14299.33|14379.02|14299.02|14379.78|14299.78|14379.02|14299.02|8
1726491670000|2024-09-16 13:01:10|14378.19|14298.19|14372.96|14292.96|14378.19|14298.19|14372.96|14292.96|10
1726491680000|2024-09-16 13:01:20|14372.83|14292.83|14374.94|14294.94|14374.94|14294.94|14372.83|14292.83|10
1726491690000|2024-09-16 13:01:30|14375.05|14295.05|14371.76|14291.76|14375.18|14295.18|14371.76|14291.76|10
1726491700000|2024-09-16 13:01:40|14371.64|14291.64|14372.73|14292.73|14372.73|14292.73|14371.39|14291.39|10
1726491710000|2024-09-16 13:01:50|14373.15|14293.15|14373.27|14293.27|14373.45|14293.45|14373.15|14293.15|10
1726491720000|2024-09-16 13:02:00|14373.01|14293.01|14371.75|14291.75|14373.21|14293.21|14371.67|14291.67|10
1726491730000|2024-09-16 13:02:10|14372.21|14292.21|14374.02|14294.02|14374.02|14294.02|14372.1|14292.1|8
1726491740000|2024-09-16 13:02:20|14374.15|14294.15|14376.18|14296.18|14376.18|14296.18|14374.15|14294.15|10
1726491750000|2024-09-16 13:02:30|14377.57|14297.57|14382.02|14302.02|14382.02|14302.02|14377.57|14297.57|10
1726491760000|2024-09-16 13:02:40|14382.45|14302.45|14383.36|14303.36|14383.36|14303.36|14381.45|14301.45|10
1726491770000|2024-09-16 13:02:50|14383.3|14303.3|14382.73|14302.73|14383.45|14303.45|14382.62|14302.62|9
1726491780000|2024-09-16 13:03:00|14382.67|14302.67|14384.5|14304.5|14384.5|14304.5|14382.67|14302.67|10
1726491790000|2024-09-16 13:03:10|14384.91|14304.91|14386.75|14306.75|14386.75|14306.75|14384.67|14304.67|10
1726491800000|2024-09-16 13:03:20|14386.76|14306.76|14389.13|14309.13|14389.13|14309.13|14386.76|14306.76|10
1726491810000|2024-09-16 13:03:30|14389.56|14309.56|14391.29|14311.29|14391.29|14311.29|14389.56|14309.56|10
1726491820000|2024-09-16 13:03:40|14391.46|14311.46|14391.96|14311.96|14392.1|14312.1|14390.96|14310.96|9
1726491830000|2024-09-16 13:03:50|14392.4|14312.4|14393.11|14313.11|14393.11|14313.11|14392.4|14312.4|10
1726491840000|2024-09-16 13:04:00|14393.13|14313.13|14392.13|14312.13|14393.15|14313.15|14392.13|14312.13|9
1726491850000|2024-09-16 13:04:10|14392.24|14312.24|14393.25|14313.25|14393.25|14313.25|14392|14312|9
1726491860000|2024-09-16 13:04:20|14393.57|14313.57|14394.49|14314.49|14394.49|14314.49|14393.57|14313.57|10
1726491870000|2024-09-16 13:04:30|14394.98|14314.98|14391.97|14311.97|14394.98|14314.98|14391.97|14311.97|10
1726491880000|2024-09-16 13:04:40|14391.92|14311.92|14388.9|14308.9|14391.92|14311.92|14388.9|14308.9|10
1726491890000|2024-09-16 13:04:50|14388.48|14308.48|14386.09|14306.09|14388.48|14308.48|14386.09|14306.09|9
1726491900000|2024-09-16 13:05:00|14386.08|14306.08|14386.69|14306.69|14386.69|14306.69|14386.06|14306.06|9
1726491910000|2024-09-16 13:05:10|14386.34|14306.34|14386.36|14306.36|14386.51|14306.51|14385.87|14305.87|10
1726491920000|2024-09-16 13:05:20|14386.33|14306.33|14386.38|14306.38|14386.38|14306.38|14385.23|14305.23|10
1726491930000|2024-09-16 13:05:30|14386.41|14306.41|14387.52|14307.52|14387.52|14307.52|14386.41|14306.41|10
1726491940000|2024-09-16 13:05:40|14387.64|14307.64|14386.76|14306.76|14387.72|14307.72|14386.76|14306.76|10
1726491950000|2024-09-16 13:05:50|14386.59|14306.59|14386.93|14306.93|14387.02|14307.02|14386.55|14306.55|9
1726491960000|2024-09-16 13:06:00|14386.58|14306.58|14386.75|14306.75|14386.75|14306.75|14386.34|14306.34|10
1726491970000|2024-09-16 13:06:10|14386.74|14306.74|14391.9|14311.9|14392.18|14312.18|14386.56|14306.56|8
1726491980000|2024-09-16 13:06:20|14391.91|14311.91|14392.45|14312.45|14392.52|14312.52|14391.88|14311.88|8
1726491990000|2024-09-16 13:06:30|14392.29|14312.29|14395.56|14315.56|14395.56|14315.56|14392.29|14312.29|10
1726492000000|2024-09-16 13:06:40|14395.57|14315.57|14397.34|14317.34|14397.47|14317.47|14395.57|14315.57|9
1726492010000|2024-09-16 13:06:50|14397.23|14317.23|14394.4|14314.4|14397.23|14317.23|14394.4|14314.4|10
1726492020000|2024-09-16 13:07:00|14394.31|14314.31|14391.6|14311.6|14394.31|14314.31|14391.6|14311.6|10
1726492030000|2024-09-16 13:07:10|14392.39|14312.39|14393.47|14313.47|14393.47|14313.47|14392.39|14312.39|10
1726492040000|2024-09-16 13:07:20|14393.5|14313.5|14393.12|14313.12|14393.52|14313.52|14393.12|14313.12|9
1726492050000|2024-09-16 13:07:30|14392.73|14312.73|14390.39|14310.39|14392.73|14312.73|14390.39|14310.39|10
1726492060000|2024-09-16 13:07:40|14390.32|14310.32|14388.78|14308.78|14390.32|14310.32|14388.78|14308.78|9
1726492070000|2024-09-16 13:07:50|14388.33|14308.33|14385.93|14305.93|14388.33|14308.33|14385.93|14305.93|10
1726492080000|2024-09-16 13:08:00|14385.75|14305.75|14384.61|14304.61|14385.75|14305.75|14384.61|14304.61|9
1726492090000|2024-09-16 13:08:10|14384.64|14304.64|14382.62|14302.62|14384.64|14304.64|14382.62|14302.62|10
1726492100000|2024-09-16 13:08:20|14382.51|14302.51|14382.16|14302.16|14382.51|14302.51|14382.06|14302.06|10
1726492110000|2024-09-16 13:08:30|14382.17|14302.17|14382.1|14302.1|14382.18|14302.18|14382|14302|9
1726492120000|2024-09-16 13:08:40|14382.13|14302.13|14382.65|14302.65|14382.65|14302.65|14382.13|14302.13|10
1726492130000|2024-09-16 13:08:50|14382.69|14302.69|14383.71|14303.71|14383.71|14303.71|14382.69|14302.69|10
1726492140000|2024-09-16 13:09:00|14383.74|14303.74|14383.92|14303.92|14384.17|14304.17|14383.74|14303.74|8
1726492150000|2024-09-16 13:09:10|14384.38|14304.38|14384.78|14304.78|14384.78|14304.78|14384.38|14304.38|7
1726492160000|2024-09-16 13:09:20|14384.81|14304.81|14384.96|14304.96|14385.15|14305.15|14384.81|14304.81|7
1726492170000|2024-09-16 13:09:30|14384.94|14304.94|14386.06|14306.06|14386.06|14306.06|14384.94|14304.94|9
1726492180000|2024-09-16 13:09:40|14386.09|14306.09|14385.7|14305.7|14386.09|14306.09|14385.7|14305.7|8
1726492190000|2024-09-16 13:09:50|14385.68|14305.68|14386.15|14306.15|14386.15|14306.15|14385.68|14305.68|10
1726492200000|2024-09-16 13:10:00|14386.16|14306.16|14385.6|14305.6|14386.16|14306.16|14385.49|14305.49|10
1726492210000|2024-09-16 13:10:10|14385.57|14305.57|14385.26|14305.26|14385.64|14305.64|14385.26|14305.26|10
1726492220000|2024-09-16 13:10:20|14385.21|14305.21|14385.05|14305.05|14385.21|14305.21|14384.99|14304.99|8
1726492230000|2024-09-16 13:10:30|14385.16|14305.16|14383.69|14303.69|14385.16|14305.16|14383.69|14303.69|10
1726492240000|2024-09-16 13:10:40|14383.46|14303.46|14382.73|14302.73|14383.46|14303.46|14382.73|14302.73|10
1726492250000|2024-09-16 13:10:50|14382.46|14302.46|14380.54|14300.54|14382.49|14302.49|14380.54|14300.54|7
1726492260000|2024-09-16 13:11:00|14380.08|14300.08|14375.95|14295.95|14380.08|14300.08|14375.65|14295.65|10
1726492270000|2024-09-16 13:11:10|14375.63|14295.63|14373.78|14293.78|14375.63|14295.63|14372.7|14292.7|9
1726492280000|2024-09-16 13:11:20|14374.05|14294.05|14373.89|14293.89|14374.26|14294.26|14373.57|14293.57|10
1726492290000|2024-09-16 13:11:30|14373.88|14293.88|14372.11|14292.11|14373.9|14293.9|14372.11|14292.11|10
1726492300000|2024-09-16 13:11:40|14371.96|14291.96|14372.07|14292.07|14372.13|14292.13|14371.84|14291.84|9
1726492310000|2024-09-16 13:11:50|14372.06|14292.06|14372.1|14292.1|14372.12|14292.12|14371.9|14291.9|8
1726492320000|2024-09-16 13:12:00|14372.12|14292.12|14371.92|14291.92|14372.56|14292.56|14371.92|14291.92|9
1726492330000|2024-09-16 13:12:10|14371.76|14291.76|14372.26|14292.26|14372.51|14292.51|14371.67|14291.67|10
1726492340000|2024-09-16 13:12:20|14372.34|14292.34|14370.31|14290.31|14372.34|14292.34|14370.31|14290.31|10
1726492350000|2024-09-16 13:12:30|14370.21|14290.21|14370.27|14290.27|14370.27|14290.27|14370.02|14290.02|9
1726492360000|2024-09-16 13:12:40|14370.49|14290.49|14370.91|14290.91|14370.91|14290.91|14370.4|14290.4|10
1726492370000|2024-09-16 13:12:50|14370.77|14290.77|14371.2|14291.2|14371.42|14291.42|14370.77|14290.77|9
1726492380000|2024-09-16 13:13:00|14371.06|14291.06|14371.24|14291.24|14371.24|14291.24|14371.03|14291.03|5
1726492390000|2024-09-16 13:13:10|14371.9|14291.9|14373.56|14293.56|14373.56|14293.56|14371.9|14291.9|9
1726492400000|2024-09-16 13:13:20|14373.79|14293.79|14378.2|14298.2|14378.2|14298.2|14373.79|14293.79|10
1726492410000|2024-09-16 13:13:30|14378.45|14298.45|14384.05|14304.05|14384.05|14304.05|14378.45|14298.45|10
1726492420000|2024-09-16 13:13:40|14385.21|14305.21|14387.7|14307.7|14387.7|14307.7|14385.21|14305.21|10
1726492430000|2024-09-16 13:13:50|14387.71|14307.71|14388.74|14308.74|14388.74|14308.74|14387.61|14307.61|9
1726492440000|2024-09-16 13:14:00|14389.4|14309.4|14388.37|14308.37|14389.52|14309.52|14388.37|14308.37|10
1726492450000|2024-09-16 13:14:10|14388.2|14308.2|14388.11|14308.11|14388.23|14308.23|14388.11|14308.11|7
1726492460000|2024-09-16 13:14:20|14388.06|14308.06|14388.21|14308.21|14388.55|14308.55|14388.06|14308.06|9
1726492470000|2024-09-16 13:14:30|14388.36|14308.36|14388.3|14308.3|14388.42|14308.42|14388.04|14308.04|8
1726492480000|2024-09-16 13:14:40|14388.42|14308.42|14387.73|14307.73|14388.97|14308.97|14387.73|14307.73|8
1726492490000|2024-09-16 13:14:50|14387.85|14307.85|14387.47|14307.47|14387.92|14307.92|14387.47|14307.47|10
1726492500000|2024-09-16 13:15:00|14387.45|14307.45|14389.92|14309.92|14389.92|14309.92|14387.45|14307.45|10
1726492510000|2024-09-16 13:15:10|14389.93|14309.93|14393.81|14313.81|14393.81|14313.81|14389.93|14309.93|10
1726492520000|2024-09-16 13:15:20|14394.16|14314.16|14399.75|14319.75|14399.75|14319.75|14394.16|14314.16|10
1726492530000|2024-09-16 13:15:30|14399.85|14319.85|14401.1|14321.1|14401.1|14321.1|14399.85|14319.85|9
1726492540000|2024-09-16 13:15:40|14401.11|14321.11|14400.97|14320.97|14401.62|14321.62|14400.82|14320.82|8
1726492550000|2024-09-16 13:15:50|14400.96|14320.96|14401.53|14321.53|14401.66|14321.66|14400.96|14320.96|10
1726492560000|2024-09-16 13:16:00|14401.41|14321.41|14400.75|14320.75|14401.5|14321.5|14400.68|14320.68|10
1726492570000|2024-09-16 13:16:10|14400.76|14320.76|14400.9|14320.9|14400.92|14320.92|14400.61|14320.61|6
1726492580000|2024-09-16 13:16:20|14400.42|14320.42|14400.77|14320.77|14400.77|14320.77|14400.21|14320.21|10
1726492590000|2024-09-16 13:16:30|14400.85|14320.85|14400.84|14320.84|14400.88|14320.88|14400.84|14320.84|6
1726492600000|2024-09-16 13:16:40|14400.69|14320.69|14402.03|14322.03|14402.03|14322.03|14400.63|14320.63|10
1726492610000|2024-09-16 13:16:50|14402.6|14322.6|14403.73|14323.73|14403.86|14323.86|14402.6|14322.6|10
1726492620000|2024-09-16 13:17:00|14403.66|14323.66|14405.34|14325.34|14405.34|14325.34|14403.64|14323.64|10
1726492630000|2024-09-16 13:17:10|14405.42|14325.42|14406.22|14326.22|14406.22|14326.22|14405.32|14325.32|10
1726492640000|2024-09-16 13:17:20|14406.35|14326.35|14407.16|14327.16|14407.28|14327.28|14406.35|14326.35|9
1726492650000|2024-09-16 13:17:30|14407.32|14327.32|14407.21|14327.21|14407.44|14327.44|14407.02|14327.02|10
1726492660000|2024-09-16 13:17:40|14406.83|14326.83|14404.59|14324.59|14406.83|14326.83|14404.59|14324.59|10
1726492670000|2024-09-16 13:17:50|14404.25|14324.25|14402.3|14322.3|14404.25|14324.25|14402.3|14322.3|10
1726492680000|2024-09-16 13:18:00|14402.22|14322.22|14401.86|14321.86|14402.22|14322.22|14401.73|14321.73|10
1726492690000|2024-09-16 13:18:10|14402.04|14322.04|14401.36|14321.36|14402.04|14322.04|14400.96|14320.96|9
1726492700000|2024-09-16 13:18:20|14400.76|14320.76|14397.08|14317.08|14400.76|14320.76|14397.08|14317.08|10
1726492710000|2024-09-16 13:18:30|14396.99|14316.99|14396.82|14316.82|14397.16|14317.16|14396.81|14316.81|8
1726492720000|2024-09-16 13:18:40|14396.76|14316.76|14397.92|14317.92|14398.05|14318.05|14396.76|14316.76|9
1726492730000|2024-09-16 13:18:50|14397.91|14317.91|14397.17|14317.17|14398.51|14318.51|14397.17|14317.17|10
1726492740000|2024-09-16 13:19:00|14396.73|14316.73|14393.78|14313.78|14396.73|14316.73|14393.35|14313.35|10
1726492750000|2024-09-16 13:19:10|14393.97|14313.97|14391.47|14311.47|14393.97|14313.97|14391.47|14311.47|9
1726492760000|2024-09-16 13:19:20|14391.32|14311.32|14391.33|14311.33|14391.64|14311.64|14391.32|14311.32|10
1726492770000|2024-09-16 13:19:30|14391.27|14311.27|14391.09|14311.09|14391.39|14311.39|14391.09|14311.09|7
1726492780000|2024-09-16 13:19:40|14391.03|14311.03|14390.71|14310.71|14391.03|14311.03|14390.42|14310.42|9
1726492790000|2024-09-16 13:19:50|14390.7|14310.7|14390.18|14310.18|14390.7|14310.7|14390.14|14310.14|10
1726492800000|2024-09-16 13:20:00|14390.23|14310.23|14387.65|14307.65|14390.23|14310.23|14387.65|14307.65|10
1726492810000|2024-09-16 13:20:10|14387.43|14307.43|14386.71|14306.71|14387.43|14307.43|14386.71|14306.71|8
1726492820000|2024-09-16 13:20:20|14386.65|14306.65|14386.57|14306.57|14387.07|14307.07|14386.57|14306.57|8
1726492830000|2024-09-16 13:20:30|14386.63|14306.63|14386.33|14306.33|14386.64|14306.64|14386.32|14306.32|9
1726492840000|2024-09-16 13:20:40|14386.32|14306.32|14386.77|14306.77|14386.84|14306.84|14386.22|14306.22|9
1726492850000|2024-09-16 13:20:50|14386.78|14306.78|14385.22|14305.22|14386.78|14306.78|14385.22|14305.22|8
1726492860000|2024-09-16 13:21:00|14385.15|14305.15|14383.64|14303.64|14385.15|14305.15|14383.64|14303.64|9
1726492870000|2024-09-16 13:21:10|14383.61|14303.61|14384.32|14304.32|14384.32|14304.32|14383.22|14303.22|10
1726492880000|2024-09-16 13:21:20|14384.17|14304.17|14382.83|14302.83|14384.17|14304.17|14382.74|14302.74|10
1726492890000|2024-09-16 13:21:30|14382.53|14302.53|14381.95|14301.95|14382.53|14302.53|14381.81|14301.81|7
1726492900000|2024-09-16 13:21:40|14381.83|14301.83|14381.6|14301.6|14381.9|14301.9|14381.6|14301.6|10
1726492910000|2024-09-16 13:21:50|14381.16|14301.16|14381.19|14301.19|14381.38|14301.38|14381.16|14301.16|8
1726492920000|2024-09-16 13:22:00|14381.18|14301.18|14378.66|14298.66|14381.18|14301.18|14378.66|14298.66|8
1726492930000|2024-09-16 13:22:10|14378.62|14298.62|14377.06|14297.06|14378.62|14298.62|14376.3|14296.3|10
1726492940000|2024-09-16 13:22:20|14375.58|14295.58|14375.66|14295.66|14375.98|14295.98|14375.57|14295.57|8
1726492950000|2024-09-16 13:22:30|14375.41|14295.41|14372.45|14292.45|14375.41|14295.41|14372.45|14292.45|8
1726492960000|2024-09-16 13:22:40|14372.44|14292.44|14369.59|14289.59|14372.44|14292.44|14369.04|14289.04|10
1726492970000|2024-09-16 13:22:50|14368.81|14288.81|14360.18|14280.18|14368.81|14288.81|14360.18|14280.18|10
1726492980000|2024-09-16 13:23:00|14359.93|14279.93|14362.01|14282.01|14362.01|14282.01|14359.81|14279.81|10
1726492990000|2024-09-16 13:23:10|14361.75|14281.75|14362.78|14282.78|14362.79|14282.79|14361.75|14281.75|10
1726493000000|2024-09-16 13:23:20|14362.8|14282.8|14365.22|14285.22|14365.22|14285.22|14362.8|14282.8|10
1726493010000|2024-09-16 13:23:30|14365.82|14285.82|14368.02|14288.02|14368.02|14288.02|14365.81|14285.81|10
1726493020000|2024-09-16 13:23:40|14368.29|14288.29|14368.6|14288.6|14368.89|14288.89|14368.29|14288.29|10
1726493030000|2024-09-16 13:23:50|14368.53|14288.53|14370.41|14290.41|14370.41|14290.41|14368.4|14288.4|10
1726493040000|2024-09-16 13:24:00|14370.4|14290.4|14372.05|14292.05|14372.05|14292.05|14370.4|14290.4|8
1726493050000|2024-09-16 13:24:10|14372.28|14292.28|14373.97|14293.97|14374.1|14294.1|14372.28|14292.28|9
1726493060000|2024-09-16 13:24:20|14373.92|14293.92|14375.26|14295.26|14375.26|14295.26|14373.92|14293.92|9
1726493070000|2024-09-16 13:24:30|14375.42|14295.42|14375.25|14295.25|14375.54|14295.54|14374.86|14294.86|10
1726493080000|2024-09-16 13:24:40|14375.34|14295.34|14374.48|14294.48|14376|14296|14374.48|14294.48|10
1726493090000|2024-09-16 13:24:50|14374.2|14294.2|14375.12|14295.12|14375.28|14295.28|14374.03|14294.03|10
1726493100000|2024-09-16 13:25:00|14375.75|14295.75|14377.04|14297.04|14377.1|14297.1|14375.52|14295.52|10
1726493110000|2024-09-16 13:25:10|14377.43|14297.43|14378.18|14298.18|14378.47|14298.47|14377.43|14297.43|9
1726493120000|2024-09-16 13:25:20|14378.17|14298.17|14378.8|14298.8|14378.81|14298.81|14377.92|14297.92|10
1726493130000|2024-09-16 13:25:30|14380.27|14300.27|14382.07|14302.07|14382.07|14302.07|14380.27|14300.27|10
1726493140000|2024-09-16 13:25:40|14382.55|14302.55|14382.25|14302.25|14382.7|14302.7|14382.22|14302.22|9
1726493150000|2024-09-16 13:25:50|14382.11|14302.11|14381.13|14301.13|14382.11|14302.11|14381.13|14301.13|10
1726493160000|2024-09-16 13:26:00|14380.85|14300.85|14380.64|14300.64|14381.4|14301.4|14380.64|14300.64|9
1726493170000|2024-09-16 13:26:10|14380.58|14300.58|14379.44|14299.44|14380.58|14300.58|14379.44|14299.44|9
1726493180000|2024-09-16 13:26:20|14379.41|14299.41|14380.17|14300.17|14380.24|14300.24|14379.41|14299.41|10
1726493190000|2024-09-16 13:26:30|14380.24|14300.24|14382.11|14302.11|14382.11|14302.11|14380.24|14300.24|10
1726493200000|2024-09-16 13:26:40|14381.81|14301.81|14382.98|14302.98|14382.98|14302.98|14381.81|14301.81|10
1726493210000|2024-09-16 13:26:50|14383.54|14303.54|14385.55|14305.55|14386.07|14306.07|14383.54|14303.54|10
1726493220000|2024-09-16 13:27:00|14385.78|14305.78|14383.99|14303.99|14385.78|14305.78|14383.48|14303.48|10
1726493230000|2024-09-16 13:27:10|14383.98|14303.98|14386.62|14306.62|14386.62|14306.62|14383.98|14303.98|9
1726493240000|2024-09-16 13:27:20|14386.96|14306.96|14389.29|14309.29|14389.29|14309.29|14386.96|14306.96|10
1726493250000|2024-09-16 13:27:30|14389.52|14309.52|14394.14|14314.14|14394.14|14314.14|14389.52|14309.52|10
1726493260000|2024-09-16 13:27:40|14394.29|14314.29|14392.7|14312.7|14394.67|14314.67|14392.7|14312.7|10
1726493270000|2024-09-16 13:27:50|14392.91|14312.91|14392.58|14312.58|14393|14313|14392.58|14312.58|10
1726493280000|2024-09-16 13:28:00|14392.52|14312.52|14389.24|14309.24|14392.52|14312.52|14389.24|14309.24|10
1726493290000|2024-09-16 13:28:10|14391.23|14311.23|14385.79|14305.79|14391.23|14311.23|14385.79|14305.79|9
1726493300000|2024-09-16 13:28:20|14385.96|14305.96|14385.57|14305.57|14385.96|14305.96|14385.57|14305.57|9
1726493310000|2024-09-16 13:28:30|14385.41|14305.41|14384.68|14304.68|14385.45|14305.45|14384.48|14304.48|10
1726493320000|2024-09-16 13:28:40|14384.58|14304.58|14385.6|14305.6|14385.6|14305.6|14384.56|14304.56|10
1726493330000|2024-09-16 13:28:50|14385.94|14305.94|14390.61|14310.61|14390.61|14310.61|14385.94|14305.94|9
1726493340000|2024-09-16 13:29:00|14391.36|14311.36|14393.58|14313.58|14393.58|14313.58|14391.36|14311.36|10
1726493350000|2024-09-16 13:29:10|14389.87|14309.87|14390.1|14310.1|14390.52|14310.52|14389.87|14309.87|10
1726493360000|2024-09-16 13:29:20|14390.12|14310.12|14390.41|14310.41|14390.65|14310.65|14390.12|14310.12|10
1726493370000|2024-09-16 13:29:30|14390.35|14310.35|14390.67|14310.67|14390.67|14310.67|14390.35|14310.35|6
1726493380000|2024-09-16 13:29:40|14390.14|14310.14|14393.85|14313.85|14393.86|14313.86|14389.81|14309.81|8
1726493390000|2024-09-16 13:29:50|14393.79|14313.79|14392.07|14312.07|14393.79|14313.79|14392.07|14312.07|9
1726493400000|2024-09-16 13:30:00|14391.92|14311.92|14392.71|14312.71|14393.07|14313.07|14391.78|14311.78|10
1726493410000|2024-09-16 13:30:10|14392.65|14312.65|14390.15|14310.15|14392.65|14312.65|14390.06|14310.06|9
1726493420000|2024-09-16 13:30:20|14388.82|14308.82|14386.36|14306.36|14388.82|14308.82|14386.34|14306.34|10
1726493430000|2024-09-16 13:30:30|14386.19|14306.19|14381.35|14301.35|14386.19|14306.19|14381.35|14301.35|9
1726493440000|2024-09-16 13:30:40|14380.59|14300.59|14382.39|14302.39|14382.39|14302.39|14380.07|14300.07|10
1726493450000|2024-09-16 13:30:50|14382.36|14302.36|14380.04|14300.04|14382.36|14302.36|14379.91|14299.91|10
1726493460000|2024-09-16 13:31:00|14379.51|14299.51|14380.8|14300.8|14381.28|14301.28|14378.68|14298.68|10
1726493470000|2024-09-16 13:31:10|14381.54|14301.54|14380.43|14300.43|14381.58|14301.58|14380.1|14300.1|10
1726493480000|2024-09-16 13:31:20|14380.5|14300.5|14385.73|14305.73|14385.73|14305.73|14380.5|14300.5|10
1726493490000|2024-09-16 13:31:30|14385.94|14305.94|14389.38|14309.38|14389.38|14309.38|14385.94|14305.94|10
1726493500000|2024-09-16 13:31:40|14389.82|14309.82|14394.14|14314.14|14394.14|14314.14|14389.82|14309.82|10
1726493510000|2024-09-16 13:31:50|14393.6|14313.6|14388.54|14308.54|14393.68|14313.68|14388.54|14308.54|10
1726493520000|2024-09-16 13:32:00|14388.05|14308.05|14378.7|14298.7|14388.05|14308.05|14378.7|14298.7|10
1726493530000|2024-09-16 13:32:10|14378.6|14298.6|14374.46|14294.46|14378.72|14298.72|14374.46|14294.46|10
1726493540000|2024-09-16 13:32:20|14374.36|14294.36|14374.21|14294.21|14374.36|14294.36|14373.43|14293.43|9
1726493550000|2024-09-16 13:32:30|14375.4|14295.4|14377.36|14297.36|14378.07|14298.07|14375.4|14295.4|9
1726493560000|2024-09-16 13:32:40|14377.18|14297.18|14376.64|14296.64|14378.23|14298.23|14376.64|14296.64|10
1726493570000|2024-09-16 13:32:50|14376.3|14296.3|14372.16|14292.16|14376.3|14296.3|14372.16|14292.16|10
1726493580000|2024-09-16 13:33:00|14372.24|14292.24|14370.19|14290.19|14372.52|14292.52|14370.18|14290.18|10
1726493590000|2024-09-16 13:33:10|14369.99|14289.99|14367.22|14287.22|14369.99|14289.99|14367.05|14287.05|10
1726493600000|2024-09-16 13:33:20|14367.41|14287.41|14359.28|14279.28|14367.56|14287.56|14359.28|14279.28|10
1726493610000|2024-09-16 13:33:30|14357.73|14277.73|14349.67|14269.67|14357.73|14277.73|14349.67|14269.67|10
1726493620000|2024-09-16 13:33:40|14349.56|14269.56|14344.53|14264.53|14349.56|14269.56|14344.38|14264.38|10
1726493630000|2024-09-16 13:33:50|14343.85|14263.85|14343.68|14263.68|14344.17|14264.17|14342.66|14262.66|10
1726493640000|2024-09-16 13:34:00|14343.48|14263.48|14335.52|14255.52|14343.48|14263.48|14335.02|14255.02|10
1726493650000|2024-09-16 13:34:10|14335.72|14255.72|14339.86|14259.86|14339.86|14259.86|14335.72|14255.72|10
1726493660000|2024-09-16 13:34:20|14339.83|14259.83|14338.76|14258.76|14340.35|14260.35|14338.24|14258.24|10
1726493670000|2024-09-16 13:34:30|14337.75|14257.75|14338.56|14258.56|14338.56|14258.56|14337.5|14257.5|10
1726493680000|2024-09-16 13:34:40|14337.94|14257.94|14336.83|14256.83|14338.16|14258.16|14333.83|14253.83|10
1726493690000|2024-09-16 13:34:50|14336.65|14256.65|14334.8|14254.8|14336.65|14256.65|14334.39|14254.39|10
1726493700000|2024-09-16 13:35:00|14334.68|14254.68|14332.15|14252.15|14334.68|14254.68|14332.15|14252.15|10
1726493710000|2024-09-16 13:35:10|14331.63|14251.63|14319.69|14239.69|14331.63|14251.63|14319.27|14239.27|9
1726493720000|2024-09-16 13:35:20|14318.77|14238.77|14301.29|14221.29|14318.77|14238.77|14301.29|14221.29|10
1726493730000|2024-09-16 13:35:30|14301.79|14221.79|14302.93|14222.93|14305.15|14225.15|14300.76|14220.76|10
1726493740000|2024-09-16 13:35:40|14304.61|14224.61|14304.87|14224.87|14305.77|14225.77|14304.61|14224.61|10
1726493750000|2024-09-16 13:35:50|14304.83|14224.83|14303.88|14223.88|14304.83|14224.83|14303.4|14223.4|10
1726493760000|2024-09-16 13:36:00|14304.91|14224.91|14309.1|14229.1|14309.1|14229.1|14304.69|14224.69|10
1726493770000|2024-09-16 13:36:10|14309.09|14229.09|14310.35|14230.35|14310.35|14230.35|14309.09|14229.09|10
1726493780000|2024-09-16 13:36:20|14310.06|14230.06|14316.58|14236.58|14316.58|14236.58|14310.06|14230.06|10
1726493790000|2024-09-16 13:36:30|14316.44|14236.44|14318.75|14238.75|14318.76|14238.76|14316.44|14236.44|10
1726493800000|2024-09-16 13:36:40|14317.75|14237.75|14312.83|14232.83|14317.75|14237.75|14312.79|14232.79|10
1726493810000|2024-09-16 13:36:50|14312.7|14232.7|14314.98|14234.98|14314.98|14234.98|14312.7|14232.7|10
1726493820000|2024-09-16 13:37:00|14314.66|14234.66|14317.92|14237.92|14318.16|14238.16|14314.66|14234.66|10
1726493830000|2024-09-16 13:37:10|14318.57|14238.57|14318.5|14238.5|14319.29|14239.29|14318.41|14238.41|10
1726493840000|2024-09-16 13:37:20|14319.19|14239.19|14319.07|14239.07|14320.23|14240.23|14319.07|14239.07|10
1726493850000|2024-09-16 13:37:30|14319.1|14239.1|14313.23|14233.23|14319.34|14239.34|14312.99|14232.99|10
1726493860000|2024-09-16 13:37:40|14313.76|14233.76|14311.98|14231.98|14314.45|14234.45|14311.98|14231.98|10
1726493870000|2024-09-16 13:37:50|14311.92|14231.92|14314.03|14234.03|14314.03|14234.03|14311.92|14231.92|10
1726493880000|2024-09-16 13:38:00|14314.09|14234.09|14318.12|14238.12|14318.12|14238.12|14314.09|14234.09|10
1726493890000|2024-09-16 13:38:10|14321.82|14241.82|14329.25|14249.25|14329.25|14249.25|14321.82|14241.82|10
1726493900000|2024-09-16 13:38:20|14330.44|14250.44|14338.52|14258.52|14338.52|14258.52|14330.44|14250.44|10
1726493910000|2024-09-16 13:38:30|14339.8|14259.8|14344.88|14264.88|14345.61|14265.61|14339.8|14259.8|10
1726493920000|2024-09-16 13:38:40|14344.72|14264.72|14344.46|14264.46|14345.39|14265.39|14342.78|14262.78|10
1726493930000|2024-09-16 13:38:50|14343.72|14263.72|14343.5|14263.5|14343.74|14263.74|14343.41|14263.41|10
1726493940000|2024-09-16 13:39:00|14343.55|14263.55|14345.61|14265.61|14345.61|14265.61|14342.54|14262.54|10
1726493950000|2024-09-16 13:39:10|14346.16|14266.16|14343.58|14263.58|14346.19|14266.19|14343.58|14263.58|10
1726493960000|2024-09-16 13:39:20|14343.51|14263.51|14341.34|14261.34|14343.51|14263.51|14341.34|14261.34|9
1726493970000|2024-09-16 13:39:30|14339.29|14259.29|14337.87|14257.87|14340.17|14260.17|14337.87|14257.87|10
1726493980000|2024-09-16 13:39:40|14337.64|14257.64|14338.83|14258.83|14338.83|14258.83|14337.64|14257.64|10
1726493990000|2024-09-16 13:39:50|14339.12|14259.12|14337.28|14257.28|14339.12|14259.12|14337.18|14257.18|10
1726494000000|2024-09-16 13:40:00|14337.36|14257.36|14337.2|14257.2|14339.23|14259.23|14337.2|14257.2|10
1726494010000|2024-09-16 13:40:10|14336.37|14256.37|14334.94|14254.94|14336.37|14256.37|14334.55|14254.55|10
1726494020000|2024-09-16 13:40:20|14333.97|14253.97|14336.34|14256.34|14336.34|14256.34|14332.87|14252.87|10
1726494030000|2024-09-16 13:40:30|14336.6|14256.6|14336.06|14256.06|14336.94|14256.94|14336.06|14256.06|9
1726494040000|2024-09-16 13:40:40|14335.51|14255.51|14334.2|14254.2|14335.51|14255.51|14334.2|14254.2|9
1726494050000|2024-09-16 13:40:50|14334.25|14254.25|14332.12|14252.12|14334.25|14254.25|14332.12|14252.12|10
1726494060000|2024-09-16 13:41:00|14331.67|14251.67|14327.51|14247.51|14331.67|14251.67|14327.51|14247.51|10
1726494070000|2024-09-16 13:41:10|14327.38|14247.38|14327.31|14247.31|14327.77|14247.77|14327.09|14247.09|10
1726494080000|2024-09-16 13:41:20|14327.23|14247.23|14324.71|14244.71|14327.23|14247.23|14324.71|14244.71|10
1726494090000|2024-09-16 13:41:30|14323.85|14243.85|14318.63|14238.63|14323.85|14243.85|14318.63|14238.63|10
1726494100000|2024-09-16 13:41:40|14318.03|14238.03|14316.5|14236.5|14318.03|14238.03|14315.72|14235.72|10
1726494110000|2024-09-16 13:41:50|14316.3|14236.3|14319.36|14239.36|14319.36|14239.36|14316.2|14236.2|10
1726494120000|2024-09-16 13:42:00|14319.59|14239.59|14320.99|14240.99|14321.16|14241.16|14319.59|14239.59|10
1726494130000|2024-09-16 13:42:10|14321.27|14241.27|14323.61|14243.61|14323.74|14243.74|14321.27|14241.27|10
1726494140000|2024-09-16 13:42:20|14323.72|14243.72|14323.06|14243.06|14324.63|14244.63|14322.98|14242.98|10
1726494150000|2024-09-16 13:42:30|14323.41|14243.41|14324.48|14244.48|14324.48|14244.48|14323.26|14243.26|10
1726494160000|2024-09-16 13:42:40|14324.31|14244.31|14326.24|14246.24|14326.55|14246.55|14324.31|14244.31|9
1726494170000|2024-09-16 13:42:50|14325.89|14245.89|14326.77|14246.77|14326.77|14246.77|14325.89|14245.89|9
1726494180000|2024-09-16 13:43:00|14326.24|14246.24|14326.29|14246.29|14326.29|14246.29|14325.57|14245.57|10
1726494190000|2024-09-16 13:43:10|14326.65|14246.65|14325.34|14245.34|14327.21|14247.21|14325.34|14245.34|10
1726494200000|2024-09-16 13:43:20|14325.08|14245.08|14320.3|14240.3|14325.08|14245.08|14320.3|14240.3|10
1726494210000|2024-09-16 13:43:30|14320.99|14240.99|14323.49|14243.49|14323.49|14243.49|14319.43|14239.43|10
1726494220000|2024-09-16 13:43:40|14323.55|14243.55|14323.37|14243.37|14323.78|14243.78|14323.32|14243.32|10
1726494230000|2024-09-16 13:43:50|14323.34|14243.34|14320.48|14240.48|14323.34|14243.34|14320.45|14240.45|10
1726494240000|2024-09-16 13:44:00|14320.89|14240.89|14321.63|14241.63|14321.63|14241.63|14320.13|14240.13|10
1726494250000|2024-09-16 13:44:10|14321.87|14241.87|14322.7|14242.7|14322.7|14242.7|14321.56|14241.56|9
1726494260000|2024-09-16 13:44:20|14322.56|14242.56|14324.6|14244.6|14324.6|14244.6|14322.38|14242.38|10
1726494270000|2024-09-16 13:44:30|14324.88|14244.88|14324.82|14244.82|14325.03|14245.03|14324.72|14244.72|9
1726494280000|2024-09-16 13:44:40|14324.83|14244.83|14322.85|14242.85|14324.83|14244.83|14322.85|14242.85|10
1726494290000|2024-09-16 13:44:50|14322.9|14242.9|14318.02|14238.02|14322.9|14242.9|14317.92|14237.92|10
1726494300000|2024-09-16 13:45:00|14317.65|14237.65|14306.19|14226.19|14317.65|14237.65|14306.09|14226.09|10
1726494310000|2024-09-16 13:45:10|14306.48|14226.48|14309.41|14229.41|14309.41|14229.41|14306.4|14226.4|10
1726494320000|2024-09-16 13:45:20|14309.74|14229.74|14311.59|14231.59|14313|14233|14309.74|14229.74|10
1726494330000|2024-09-16 13:45:30|14311|14231|14312.96|14232.96|14312.96|14232.96|14311|14231|10
1726494340000|2024-09-16 13:45:40|14312.82|14232.82|14317.64|14237.64|14317.91|14237.91|14312.82|14232.82|9
1726494350000|2024-09-16 13:45:50|14317.67|14237.67|14316.03|14236.03|14317.95|14237.95|14316.03|14236.03|9
1726494360000|2024-09-16 13:46:00|14316.7|14236.7|14317.81|14237.81|14317.93|14237.93|14316.53|14236.53|10
1726494370000|2024-09-16 13:46:10|14318|14238|14323.44|14243.44|14323.44|14243.44|14318|14238|10
1726494380000|2024-09-16 13:46:20|14323.56|14243.56|14324.4|14244.4|14324.99|14244.99|14323.56|14243.56|10
1726494390000|2024-09-16 13:46:30|14324.2|14244.2|14323.01|14243.01|14324.2|14244.2|14322.5|14242.5|10
1726494400000|2024-09-16 13:46:40|14321.87|14241.87|14320.29|14240.29|14321.87|14241.87|14320.29|14240.29|10
1726494410000|2024-09-16 13:46:50|14319.63|14239.63|14317.68|14237.68|14319.68|14239.68|14317.68|14237.68|9
1726494420000|2024-09-16 13:47:00|14317.37|14237.37|14314.04|14234.04|14317.37|14237.37|14313.88|14233.88|10
1726494430000|2024-09-16 13:47:10|14313.57|14233.57|14311.78|14231.78|14313.66|14233.66|14311.78|14231.78|10
1726494440000|2024-09-16 13:47:20|14312.41|14232.41|14311.66|14231.66|14312.41|14232.41|14311.66|14231.66|9
1726494450000|2024-09-16 13:47:30|14311.28|14231.28|14317.32|14237.32|14317.32|14237.32|14311.28|14231.28|10
1726494460000|2024-09-16 13:47:40|14317.23|14237.23|14319.55|14239.55|14319.69|14239.69|14317.21|14237.21|10
1726494470000|2024-09-16 13:47:50|14319.62|14239.62|14320.13|14240.13|14320.13|14240.13|14318.78|14238.78|10
1726494480000|2024-09-16 13:48:00|14320.11|14240.11|14322.24|14242.24|14322.24|14242.24|14319.96|14239.96|10
1726494490000|2024-09-16 13:48:10|14322.19|14242.19|14326.69|14246.69|14326.69|14246.69|14322.19|14242.19|9
1726494500000|2024-09-16 13:48:20|14326.57|14246.57|14330.41|14250.41|14330.41|14250.41|14325.86|14245.86|10
1726494510000|2024-09-16 13:48:30|14330.35|14250.35|14333.59|14253.59|14333.59|14253.59|14330.35|14250.35|10
1726494520000|2024-09-16 13:48:40|14333.67|14253.67|14336.92|14256.92|14337.24|14257.24|14333.67|14253.67|10
1726494530000|2024-09-16 13:48:50|14336.95|14256.95|14336|14256|14336.95|14256.95|14335.49|14255.49|10
1726494540000|2024-09-16 13:49:00|14336.19|14256.19|14339.57|14259.57|14339.69|14259.69|14336.19|14256.19|9
1726494550000|2024-09-16 13:49:10|14340.21|14260.21|14339.77|14259.77|14341.55|14261.55|14339.77|14259.77|10
1726494560000|2024-09-16 13:49:20|14339.51|14259.51|14341.95|14261.95|14341.95|14261.95|14339.35|14259.35|10
1726494570000|2024-09-16 13:49:30|14341.68|14261.68|14346.78|14266.78|14346.78|14266.78|14341.68|14261.68|10
1726494580000|2024-09-16 13:49:40|14346.71|14266.71|14348.23|14268.23|14348.46|14268.46|14346.71|14266.71|10
1726494590000|2024-09-16 13:49:50|14348.4|14268.4|14345.53|14265.53|14348.93|14268.93|14345.24|14265.24|10
1726494600000|2024-09-16 13:50:00|14345.56|14265.56|14345.9|14265.9|14346.25|14266.25|14345.42|14265.42|10
1726494610000|2024-09-16 13:50:10|14345.8|14265.8|14346.26|14266.26|14346.26|14266.26|14345.14|14265.14|10
1726494620000|2024-09-16 13:50:20|14346.82|14266.82|14349.29|14269.29|14349.29|14269.29|14346.76|14266.76|10
1726494630000|2024-09-16 13:50:30|14349.41|14269.41|14349.47|14269.47|14350.03|14270.03|14348.96|14268.96|9
1726494640000|2024-09-16 13:50:40|14349.71|14269.71|14349.74|14269.74|14351.94|14271.94|14349.71|14269.71|10
1726494650000|2024-09-16 13:50:50|14349.61|14269.61|14349.62|14269.62|14349.66|14269.66|14348.61|14268.61|10
1726494660000|2024-09-16 13:51:00|14349.89|14269.89|14349.64|14269.64|14350.09|14270.09|14349.17|14269.17|10
1726494670000|2024-09-16 13:51:10|14349.73|14269.73|14349.71|14269.71|14350.01|14270.01|14349.45|14269.45|9
1726494680000|2024-09-16 13:51:20|14349.72|14269.72|14349.31|14269.31|14350.28|14270.28|14349.31|14269.31|10
1726494690000|2024-09-16 13:51:30|14349.7|14269.7|14350.05|14270.05|14350.05|14270.05|14349.21|14269.21|10
1726494700000|2024-09-16 13:51:40|14350.04|14270.04|14351.42|14271.42|14351.65|14271.65|14350.04|14270.04|10
1726494710000|2024-09-16 13:51:50|14351.98|14271.98|14353.18|14273.18|14353.18|14273.18|14351.98|14271.98|9
1726494720000|2024-09-16 13:52:00|14352.9|14272.9|14353.12|14273.12|14353.91|14273.91|14352.87|14272.87|10
1726494730000|2024-09-16 13:52:10|14352.82|14272.82|14352.56|14272.56|14352.82|14272.82|14351.7|14271.7|9
1726494740000|2024-09-16 13:52:20|14352.72|14272.72|14353.3|14273.3|14353.3|14273.3|14352.72|14272.72|8
1726494750000|2024-09-16 13:52:30|14353.7|14273.7|14354.62|14274.62|14354.62|14274.62|14353.48|14273.48|10
1726494760000|2024-09-16 13:52:40|14354.87|14274.87|14357.3|14277.3|14357.3|14277.3|14354.87|14274.87|10
1726494770000|2024-09-16 13:52:50|14358.02|14278.02|14363.1|14283.1|14363.1|14283.1|14358.02|14278.02|10
1726494780000|2024-09-16 13:53:00|14362.79|14282.79|14371.34|14291.34|14371.34|14291.34|14362.79|14282.79|10
1726494790000|2024-09-16 13:53:10|14371.83|14291.83|14380.08|14300.08|14380.08|14300.08|14371.83|14291.83|9
1726494800000|2024-09-16 13:53:20|14385.25|14305.25|14383.63|14303.63|14385.55|14305.55|14383.63|14303.63|10
1726494810000|2024-09-16 13:53:30|14384.26|14304.26|14381.98|14301.98|14384.26|14304.26|14381.5|14301.5|10
1726494820000|2024-09-16 13:53:40|14381.71|14301.71|14378.69|14298.69|14381.71|14301.71|14378.69|14298.69|9
1726494830000|2024-09-16 13:53:50|14377.9|14297.9|14373.63|14293.63|14377.9|14297.9|14373.63|14293.63|10
1726494840000|2024-09-16 13:54:00|14373.62|14293.62|14374.76|14294.76|14374.76|14294.76|14371.91|14291.91|10
1726494850000|2024-09-16 13:54:10|14375.27|14295.27|14376.69|14296.69|14377.15|14297.15|14375.27|14295.27|10
1726494860000|2024-09-16 13:54:20|14376.4|14296.4|14376.43|14296.43|14376.55|14296.55|14376.19|14296.19|10
1726494870000|2024-09-16 13:54:30|14376.9|14296.9|14380.09|14300.09|14380.09|14300.09|14376.9|14296.9|9
1726494880000|2024-09-16 13:54:40|14380.07|14300.07|14382.82|14302.82|14382.82|14302.82|14380.07|14300.07|10
1726494890000|2024-09-16 13:54:50|14382.86|14302.86|14382.31|14302.31|14382.94|14302.94|14382.11|14302.11|10
1726494900000|2024-09-16 13:55:00|14382.49|14302.49|14385.49|14305.49|14385.49|14305.49|14382.49|14302.49|10
1726494910000|2024-09-16 13:55:10|14385.76|14305.76|14386.32|14306.32|14386.62|14306.62|14385.31|14305.31|10
1726494920000|2024-09-16 13:55:20|14385.96|14305.96|14382.92|14302.92|14386.38|14306.38|14382.92|14302.92|10
1726494930000|2024-09-16 13:55:30|14382.73|14302.73|14382.3|14302.3|14383.56|14303.56|14381.99|14301.99|10
1726494940000|2024-09-16 13:55:40|14382.42|14302.42|14383.28|14303.28|14383.28|14303.28|14381.24|14301.24|10
1726494950000|2024-09-16 13:55:50|14383.65|14303.65|14384.01|14304.01|14384.59|14304.59|14383.65|14303.65|10
1726494960000|2024-09-16 13:56:00|14383.75|14303.75|14383.62|14303.62|14383.75|14303.75|14382.76|14302.76|10
1726494970000|2024-09-16 13:56:10|14383.93|14303.93|14386|14306|14386.1|14306.1|14383.93|14303.93|10
1726494980000|2024-09-16 13:56:20|14385.94|14305.94|14386.64|14306.64|14387.08|14307.08|14385.94|14305.94|10
1726494990000|2024-09-16 13:56:30|14386.8|14306.8|14386.01|14306.01|14387.29|14307.29|14385.94|14305.94|10
1726495000000|2024-09-16 13:56:40|14385.65|14305.65|14384.77|14304.77|14385.93|14305.93|14383.42|14303.42|10
1726495010000|2024-09-16 13:56:50|14384.68|14304.68|14388.82|14308.82|14388.88|14308.88|14384.39|14304.39|10
1726495020000|2024-09-16 13:57:00|14389.33|14309.33|14391.4|14311.4|14391.4|14311.4|14389.27|14309.27|10
1726495030000|2024-09-16 13:57:10|14391.88|14311.88|14392.57|14312.57|14392.76|14312.76|14391.75|14311.75|10
1726495040000|2024-09-16 13:57:20|14392.52|14312.52|14393.8|14313.8|14393.8|14313.8|14392.52|14312.52|10
1726495050000|2024-09-16 13:57:30|14394.12|14314.12|14393.1|14313.1|14394.12|14314.12|14393.05|14313.05|10
1726495060000|2024-09-16 13:57:40|14393.11|14313.11|14393.22|14313.22|14393.27|14313.27|14392.69|14312.69|9
1726495070000|2024-09-16 13:57:50|14393.61|14313.61|14393.66|14313.66|14393.66|14313.66|14393.05|14313.05|8
1726495080000|2024-09-16 13:58:00|14393.43|14313.43|14393|14313|14394.02|14314.02|14393|14313|9
1726495090000|2024-09-16 13:58:10|14393.27|14313.27|14391.76|14311.76|14393.33|14313.33|14391.37|14311.37|10
1726495100000|2024-09-16 13:58:20|14391.2|14311.2|14389.2|14309.2|14391.2|14311.2|14389.2|14309.2|9
1726495110000|2024-09-16 13:58:30|14387.74|14307.74|14387|14307|14387.74|14307.74|14385.86|14305.86|10
1726495120000|2024-09-16 13:58:40|14387.1|14307.1|14388.17|14308.17|14388.27|14308.27|14386.77|14306.77|9
1726495130000|2024-09-16 13:58:50|14388.49|14308.49|14388.9|14308.9|14389.06|14309.06|14388.49|14308.49|10
1726495140000|2024-09-16 13:59:00|14389.2|14309.2|14390.61|14310.61|14390.62|14310.62|14388.89|14308.89|10
1726495150000|2024-09-16 13:59:10|14390.13|14310.13|14390.82|14310.82|14391.07|14311.07|14390.13|14310.13|10
1726495160000|2024-09-16 13:59:20|14391.08|14311.08|14392.3|14312.3|14392.3|14312.3|14390.71|14310.71|10
1726495170000|2024-09-16 13:59:30|14392.42|14312.42|14392.48|14312.48|14392.7|14312.7|14392.19|14312.19|9
1726495180000|2024-09-16 13:59:40|14392.66|14312.66|14392.54|14312.54|14392.68|14312.68|14391.89|14311.89|9
1726495190000|2024-09-16 13:59:50|14392.93|14312.93|14393.96|14313.96|14393.96|14313.96|14392.87|14312.87|9
1726495200000|2024-09-16 14:00:00|14394|14314|14395.72|14315.72|14395.72|14315.72|14393.4|14313.4|10
1726495210000|2024-09-16 14:00:10|14396.15|14316.15|14398.35|14318.35|14398.35|14318.35|14396.15|14316.15|10
1726495220000|2024-09-16 14:00:20|14399.42|14319.42|14401.76|14321.76|14401.76|14321.76|14399.42|14319.42|10
1726495230000|2024-09-16 14:00:30|14402.09|14322.09|14408.07|14328.07|14408.07|14328.07|14402.09|14322.09|10
1726495240000|2024-09-16 14:00:40|14408.54|14328.54|14407.94|14327.94|14408.8|14328.8|14407.82|14327.82|10
1726495250000|2024-09-16 14:00:50|14407.62|14327.62|14402.68|14322.68|14407.62|14327.62|14402.68|14322.68|10
1726495260000|2024-09-16 14:01:00|14402.34|14322.34|14399.83|14319.83|14402.73|14322.73|14399.6|14319.6|10
1726495270000|2024-09-16 14:01:10|14398.01|14318.01|14391.58|14311.58|14398.01|14318.01|14391.58|14311.58|10
1726495280000|2024-09-16 14:01:20|14391.68|14311.68|14387.95|14307.95|14391.87|14311.87|14387.95|14307.95|10
1726495290000|2024-09-16 14:01:30|14387.86|14307.86|14387.87|14307.87|14389.02|14309.02|14387.8|14307.8|10
1726495300000|2024-09-16 14:01:40|14387.88|14307.88|14387.78|14307.78|14388.68|14308.68|14387.45|14307.45|10
1726495310000|2024-09-16 14:01:50|14387.75|14307.75|14386.29|14306.29|14387.75|14307.75|14386.29|14306.29|10
1726495320000|2024-09-16 14:02:00|14385.93|14305.93|14383.14|14303.14|14385.93|14305.93|14383.14|14303.14|9
1726495330000|2024-09-16 14:02:10|14383|14303|14379.7|14299.7|14383|14303|14379.7|14299.7|10
1726495340000|2024-09-16 14:02:20|14378.85|14298.85|14374.99|14294.99|14379.32|14299.32|14374.99|14294.99|10
1726495350000|2024-09-16 14:02:30|14374.82|14294.82|14372.62|14292.62|14374.85|14294.85|14372.62|14292.62|10
1726495360000|2024-09-16 14:02:40|14372.52|14292.52|14368.59|14288.59|14373.99|14293.99|14368.59|14288.59|10
1726495370000|2024-09-16 14:02:50|14368.1|14288.1|14365.78|14285.78|14368.2|14288.2|14365.78|14285.78|10
1726495380000|2024-09-16 14:03:00|14365.77|14285.77|14363.54|14283.54|14365.77|14285.77|14363.54|14283.54|10
1726495390000|2024-09-16 14:03:10|14363.74|14283.74|14360.2|14280.2|14364.22|14284.22|14360.2|14280.2|10
1726495400000|2024-09-16 14:03:20|14358.82|14278.82|14355.97|14275.97|14358.82|14278.82|14355.97|14275.97|10
1726495410000|2024-09-16 14:03:30|14356.17|14276.17|14354.18|14274.18|14357.88|14277.88|14354|14274|10
1726495420000|2024-09-16 14:03:40|14354.89|14274.89|14354.18|14274.18|14355.99|14275.99|14354.18|14274.18|10
1726495430000|2024-09-16 14:03:50|14354.39|14274.39|14353.84|14273.84|14354.61|14274.61|14353.49|14273.49|10
1726495440000|2024-09-16 14:04:00|14353.59|14273.59|14356.76|14276.76|14356.76|14276.76|14353.33|14273.33|10
1726495450000|2024-09-16 14:04:10|14357.24|14277.24|14357.86|14277.86|14357.95|14277.95|14357.24|14277.24|10
1726495460000|2024-09-16 14:04:20|14358.03|14278.03|14357.84|14277.84|14359|14279|14357.64|14277.64|10
1726495470000|2024-09-16 14:04:30|14357.73|14277.73|14356.73|14276.73|14357.91|14277.91|14356.73|14276.73|9
1726495480000|2024-09-16 14:04:40|14356.72|14276.72|14358.55|14278.55|14359.02|14279.02|14356.72|14276.72|10
1726495490000|2024-09-16 14:04:50|14358.51|14278.51|14358.26|14278.26|14358.51|14278.51|14357.77|14277.77|8
1726495500000|2024-09-16 14:05:00|14358.24|14278.24|14358.52|14278.52|14359.14|14279.14|14358.24|14278.24|10
1726495510000|2024-09-16 14:05:10|14357.87|14277.87|14357.69|14277.69|14357.87|14277.87|14356.69|14276.69|10
1726495520000|2024-09-16 14:05:20|14357.17|14277.17|14357.5|14277.5|14357.87|14277.87|14357.01|14277.01|10
1726495530000|2024-09-16 14:05:30|14357.16|14277.16|14353.86|14273.86|14357.16|14277.16|14353.78|14273.78|10
1726495540000|2024-09-16 14:05:40|14353.15|14273.15|14353.26|14273.26|14353.3|14273.3|14351.51|14271.51|10
1726495550000|2024-09-16 14:05:50|14353.23|14273.23|14356.5|14276.5|14356.5|14276.5|14353.23|14273.23|9
1726495560000|2024-09-16 14:06:00|14356.99|14276.99|14357.83|14277.83|14358.06|14278.06|14356.99|14276.99|10
1726495570000|2024-09-16 14:06:10|14358.02|14278.02|14355.12|14275.12|14358.73|14278.73|14355.12|14275.12|10
1726495580000|2024-09-16 14:06:20|14353.79|14273.79|14348.68|14268.68|14353.79|14273.79|14348.22|14268.22|10
1726495590000|2024-09-16 14:06:30|14348.44|14268.44|14345.58|14265.58|14348.53|14268.53|14345.27|14265.27|10
1726495600000|2024-09-16 14:06:40|14346.12|14266.12|14344.69|14264.69|14346.12|14266.12|14344.69|14264.69|9
1726495610000|2024-09-16 14:06:50|14344.18|14264.18|14344.43|14264.43|14345.39|14265.39|14344.15|14264.15|10
1726495620000|2024-09-16 14:07:00|14345.47|14265.47|14346.83|14266.83|14346.85|14266.85|14345.47|14265.47|10
1726495630000|2024-09-16 14:07:10|14346.82|14266.82|14344.41|14264.41|14346.82|14266.82|14344.19|14264.19|10
1726495640000|2024-09-16 14:07:20|14344.04|14264.04|14340.44|14260.44|14344.04|14264.04|14340.44|14260.44|10
1726495650000|2024-09-16 14:07:30|14340.21|14260.21|14339.54|14259.54|14340.21|14260.21|14339.12|14259.12|10
1726495660000|2024-09-16 14:07:40|14339.29|14259.29|14340.62|14260.62|14340.62|14260.62|14339.29|14259.29|9
1726495670000|2024-09-16 14:07:50|14340.73|14260.73|14343.01|14263.01|14343.01|14263.01|14340.73|14260.73|9
1726495680000|2024-09-16 14:08:00|14344.05|14264.05|14345.92|14265.92|14346.26|14266.26|14344.05|14264.05|10
1726495690000|2024-09-16 14:08:10|14346.18|14266.18|14350.32|14270.32|14350.32|14270.32|14346.18|14266.18|9
1726495700000|2024-09-16 14:08:20|14350.46|14270.46|14351.33|14271.33|14351.9|14271.9|14350.46|14270.46|10
1726495710000|2024-09-16 14:08:30|14352.32|14272.32|14353.63|14273.63|14353.63|14273.63|14351.73|14271.73|10
1726495720000|2024-09-16 14:08:40|14352.85|14272.85|14351.24|14271.24|14352.85|14272.85|14351.24|14271.24|10
1726495730000|2024-09-16 14:08:50|14351.21|14271.21|14350.48|14270.48|14351.21|14271.21|14350.48|14270.48|10
1726495740000|2024-09-16 14:09:00|14349.15|14269.15|14349.76|14269.76|14350.25|14270.25|14349.15|14269.15|9
1726495750000|2024-09-16 14:09:10|14349.64|14269.64|14349.06|14269.06|14350.25|14270.25|14348.46|14268.46|10
1726495760000|2024-09-16 14:09:20|14348.38|14268.38|14342.23|14262.23|14348.38|14268.38|14342.23|14262.23|10
1726495770000|2024-09-16 14:09:30|14342.26|14262.26|14340.39|14260.39|14342.26|14262.26|14339.85|14259.85|10
1726495780000|2024-09-16 14:09:40|14340.09|14260.09|14338.55|14258.55|14340.16|14260.16|14338.55|14258.55|10
1726495790000|2024-09-16 14:09:50|14338.48|14258.48|14337.3|14257.3|14338.48|14258.48|14337.24|14257.24|10
1726495800000|2024-09-16 14:10:00|14337.24|14257.24|14334.17|14254.17|14337.36|14257.36|14334.17|14254.17|10
1726495810000|2024-09-16 14:10:10|14333.81|14253.81|14334.47|14254.47|14335.02|14255.02|14333.81|14253.81|10
1726495820000|2024-09-16 14:10:20|14334.41|14254.41|14335.74|14255.74|14335.74|14255.74|14333.65|14253.65|10
1726495830000|2024-09-16 14:10:30|14335.84|14255.84|14338.63|14258.63|14338.63|14258.63|14335.84|14255.84|10
1726495840000|2024-09-16 14:10:40|14339.67|14259.67|14343.97|14263.97|14343.97|14263.97|14339.33|14259.33|10
1726495850000|2024-09-16 14:10:50|14342.5|14262.5|14343.91|14263.91|14343.91|14263.91|14342.5|14262.5|10
1726495860000|2024-09-16 14:11:00|14343.82|14263.82|14345.32|14265.32|14345.32|14265.32|14343.78|14263.78|9
1726495870000|2024-09-16 14:11:10|14345.81|14265.81|14346.55|14266.55|14346.69|14266.69|14345.6|14265.6|10
1726495880000|2024-09-16 14:11:20|14346.56|14266.56|14343.41|14263.41|14346.56|14266.56|14343.41|14263.41|10
1726495890000|2024-09-16 14:11:30|14343.71|14263.71|14344.25|14264.25|14344.25|14264.25|14343.7|14263.7|9
1726495900000|2024-09-16 14:11:40|14343.88|14263.88|14342.54|14262.54|14343.88|14263.88|14342.54|14262.54|10
1726495910000|2024-09-16 14:11:50|14342.42|14262.42|14342.7|14262.7|14342.75|14262.75|14342.36|14262.36|10
1726495920000|2024-09-16 14:12:00|14342.67|14262.67|14343.02|14263.02|14343.04|14263.04|14342.4|14262.4|10
1726495930000|2024-09-16 14:12:10|14343.09|14263.09|14344.52|14264.52|14344.52|14264.52|14343.09|14263.09|8
1726495940000|2024-09-16 14:12:20|14345.08|14265.08|14347.65|14267.65|14347.65|14267.65|14344.59|14264.59|10
1726495950000|2024-09-16 14:12:30|14347.8|14267.8|14351.11|14271.11|14351.11|14271.11|14347.8|14267.8|10
1726495960000|2024-09-16 14:12:40|14351.24|14271.24|14351.53|14271.53|14351.57|14271.57|14350.46|14270.46|10
1726495970000|2024-09-16 14:12:50|14351.5|14271.5|14349.26|14269.26|14351.53|14271.53|14349.26|14269.26|10
1726495980000|2024-09-16 14:13:00|14349.21|14269.21|14349.51|14269.51|14349.87|14269.87|14349.21|14269.21|10
1726495990000|2024-09-16 14:13:10|14349.46|14269.46|14347.76|14267.76|14349.46|14269.46|14347.76|14267.76|10
1726496000000|2024-09-16 14:13:20|14347.23|14267.23|14345.68|14265.68|14347.23|14267.23|14345.68|14265.68|10
1726496010000|2024-09-16 14:13:30|14345.38|14265.38|14347.68|14267.68|14347.68|14267.68|14345.38|14265.38|10
1726496020000|2024-09-16 14:13:40|14347.86|14267.86|14346.13|14266.13|14347.93|14267.93|14346.13|14266.13|9
1726496030000|2024-09-16 14:13:50|14346.11|14266.11|14345.89|14265.89|14346.25|14266.25|14345.89|14265.89|10
1726496040000|2024-09-16 14:14:00|14346.14|14266.14|14344.67|14264.67|14346.28|14266.28|14344.67|14264.67|10
1726496050000|2024-09-16 14:14:10|14344.38|14264.38|14343.58|14263.58|14344.38|14264.38|14343.47|14263.47|10
1726496060000|2024-09-16 14:14:20|14343.51|14263.51|14344.88|14264.88|14344.88|14264.88|14343.51|14263.51|10
1726496070000|2024-09-16 14:14:30|14345.59|14265.59|14346.82|14266.82|14346.82|14266.82|14345.59|14265.59|10
1726496080000|2024-09-16 14:14:40|14347.31|14267.31|14347.55|14267.55|14347.68|14267.68|14346.61|14266.61|10
1726496090000|2024-09-16 14:14:50|14347.56|14267.56|14351.22|14271.22|14351.24|14271.24|14347.56|14267.56|10
1726496100000|2024-09-16 14:15:00|14351.35|14271.35|14350.71|14270.71|14351.35|14271.35|14350.23|14270.23|10
1726496110000|2024-09-16 14:15:10|14350.74|14270.74|14351.25|14271.25|14351.56|14271.56|14350.63|14270.63|9
1726496120000|2024-09-16 14:15:20|14351.73|14271.73|14351.32|14271.32|14352.93|14272.93|14351.32|14271.32|10
1726496130000|2024-09-16 14:15:30|14350.48|14270.48|14344.79|14264.79|14350.48|14270.48|14344.79|14264.79|10
1726496140000|2024-09-16 14:15:40|14343.95|14263.95|14342.75|14262.75|14343.95|14263.95|14341.96|14261.96|10
1726496150000|2024-09-16 14:15:50|14343.63|14263.63|14344.57|14264.57|14344.63|14264.63|14343.63|14263.63|9
1726496160000|2024-09-16 14:16:00|14344.69|14264.69|14344.62|14264.62|14345.27|14265.27|14344.3|14264.3|9
1726496170000|2024-09-16 14:16:10|14344.7|14264.7|14343.13|14263.13|14344.7|14264.7|14343.13|14263.13|10
1726496180000|2024-09-16 14:16:20|14343.02|14263.02|14340.23|14260.23|14343.02|14263.02|14340.23|14260.23|10
1726496190000|2024-09-16 14:16:30|14340.29|14260.29|14337.26|14257.26|14340.29|14260.29|14337.26|14257.26|10
1726496200000|2024-09-16 14:16:40|14336.44|14256.44|14333.99|14253.99|14336.44|14256.44|14333.61|14253.61|10
1726496210000|2024-09-16 14:16:50|14333.85|14253.85|14334.53|14254.53|14334.86|14254.86|14333.85|14253.85|10
1726496220000|2024-09-16 14:17:00|14334.48|14254.48|14332.87|14252.87|14335.25|14255.25|14332.87|14252.87|10
1726496230000|2024-09-16 14:17:10|14332.18|14252.18|14331.45|14251.45|14332.24|14252.24|14331.45|14251.45|10
1726496240000|2024-09-16 14:17:20|14330.88|14250.88|14331.03|14251.03|14332.13|14252.13|14330.18|14250.18|10
1726496250000|2024-09-16 14:17:30|14330.32|14250.32|14329.16|14249.16|14330.42|14250.42|14329.16|14249.16|10
1726496260000|2024-09-16 14:17:40|14328.68|14248.68|14328.41|14248.41|14328.98|14248.98|14328.41|14248.41|8
1726496270000|2024-09-16 14:17:50|14328.48|14248.48|14327.53|14247.53|14328.81|14248.81|14327.53|14247.53|9
1726496280000|2024-09-16 14:18:00|14327.12|14247.12|14323.29|14243.29|14327.12|14247.12|14323.29|14243.29|10
1726496290000|2024-09-16 14:18:10|14323.38|14243.38|14312.84|14232.84|14323.38|14243.38|14312.84|14232.84|10
1726496300000|2024-09-16 14:18:20|14312.26|14232.26|14311.69|14231.69|14312.26|14232.26|14311.3|14231.3|10
1726496310000|2024-09-16 14:18:30|14311.29|14231.29|14312.7|14232.7|14312.92|14232.92|14310.47|14230.47|10
1726496320000|2024-09-16 14:18:40|14312.97|14232.97|14311.56|14231.56|14312.97|14232.97|14311.56|14231.56|10
1726496330000|2024-09-16 14:18:50|14311.44|14231.44|14309.95|14229.95|14311.44|14231.44|14309.95|14229.95|10
1726496340000|2024-09-16 14:19:00|14309.64|14229.64|14308.05|14228.05|14309.64|14229.64|14308.05|14228.05|10
1726496350000|2024-09-16 14:19:10|14308.11|14228.11|14307.44|14227.44|14308.95|14228.95|14307.44|14227.44|8
1726496360000|2024-09-16 14:19:20|14307.73|14227.73|14307.54|14227.54|14308|14228|14307.52|14227.52|7
1726496370000|2024-09-16 14:19:30|14307.38|14227.38|14299.45|14219.45|14307.38|14227.38|14299.45|14219.45|7
1726496380000|2024-09-16 14:19:40|14299.47|14219.47|14294|14214|14299.47|14219.47|14294|14214|10
1726496390000|2024-09-16 14:19:50|14294.28|14214.28|14293.32|14213.32|14294.28|14214.28|14292.99|14212.99|10
1726496400000|2024-09-16 14:20:00|14292.75|14212.75|14289.61|14209.61|14292.75|14212.75|14289.54|14209.54|10
1726496410000|2024-09-16 14:20:10|14289.07|14209.07|14280.03|14200.03|14289.07|14209.07|14280.03|14200.03|10
1726496420000|2024-09-16 14:20:20|14280.05|14200.05|14281.41|14201.41|14281.41|14201.41|14278.8|14198.8|10
1726496430000|2024-09-16 14:20:30|14282.62|14202.62|14284.28|14204.28|14285.31|14205.31|14282.62|14202.62|10
1726496440000|2024-09-16 14:20:40|14283.93|14203.93|14284.31|14204.31|14284.89|14204.89|14283.74|14203.74|10
1726496450000|2024-09-16 14:20:50|14284.75|14204.75|14278.88|14198.88|14284.75|14204.75|14278.88|14198.88|9
1726496460000|2024-09-16 14:21:00|14278.34|14198.34|14273.16|14193.16|14278.34|14198.34|14273.16|14193.16|9
1726496470000|2024-09-16 14:21:10|14272.58|14192.58|14271.28|14191.28|14272.58|14192.58|14270.81|14190.81|10
1726496480000|2024-09-16 14:21:20|14271.59|14191.59|14272.01|14192.01|14272.01|14192.01|14271.1|14191.1|10
1726496490000|2024-09-16 14:21:30|14273.02|14193.02|14275.09|14195.09|14275.09|14195.09|14273.02|14193.02|10
1726496500000|2024-09-16 14:21:40|14274.9|14194.9|14275.77|14195.77|14275.77|14195.77|14274.68|14194.68|9
1726496510000|2024-09-16 14:21:50|14275.78|14195.78|14276.39|14196.39|14276.39|14196.39|14275.71|14195.71|8
1726496520000|2024-09-16 14:22:00|14276.38|14196.38|14278.8|14198.8|14278.8|14198.8|14276.38|14196.38|10
1726496530000|2024-09-16 14:22:10|14278.78|14198.78|14282.36|14202.36|14282.4|14202.4|14278.78|14198.78|10
1726496540000|2024-09-16 14:22:20|14282.48|14202.48|14285.39|14205.39|14285.39|14205.39|14282.48|14202.48|10
1726496550000|2024-09-16 14:22:30|14286.52|14206.52|14294.24|14214.24|14294.24|14214.24|14286.52|14206.52|10
1726496560000|2024-09-16 14:22:40|14294.3|14214.3|14293.97|14213.97|14295.73|14215.73|14293.88|14213.88|10
1726496570000|2024-09-16 14:22:50|14293.72|14213.72|14293.08|14213.08|14293.72|14213.72|14292.66|14212.66|9
1726496580000|2024-09-16 14:23:00|14291.76|14211.76|14289.81|14209.81|14291.76|14211.76|14289.78|14209.78|10
1726496590000|2024-09-16 14:23:10|14289.07|14209.07|14286.63|14206.63|14289.07|14209.07|14286.57|14206.57|9
1726496600000|2024-09-16 14:23:20|14285.8|14205.8|14283.92|14203.92|14285.8|14205.8|14283.92|14203.92|8
1726496610000|2024-09-16 14:23:30|14283.68|14203.68|14282.47|14202.47|14283.68|14203.68|14282.47|14202.47|9
1726496620000|2024-09-16 14:23:40|14282.2|14202.2|14280.31|14200.31|14282.2|14202.2|14280.31|14200.31|9
1726496630000|2024-09-16 14:23:50|14279.75|14199.75|14279.93|14199.93|14280.51|14200.51|14279.73|14199.73|9
1726496640000|2024-09-16 14:24:00|14279.97|14199.97|14280.05|14200.05|14280.37|14200.37|14279.87|14199.87|10
1726496650000|2024-09-16 14:24:10|14280.04|14200.04|14278.54|14198.54|14280.52|14200.52|14278.01|14198.01|10
1726496660000|2024-09-16 14:24:20|14278.3|14198.3|14281.87|14201.87|14281.87|14201.87|14278.3|14198.3|9
1726496670000|2024-09-16 14:24:30|14281.95|14201.95|14280.68|14200.68|14282.05|14202.05|14280.08|14200.08|10
1726496680000|2024-09-16 14:24:40|14280.72|14200.72|14278.3|14198.3|14280.72|14200.72|14278.3|14198.3|10
1726496690000|2024-09-16 14:24:50|14278.04|14198.04|14278.82|14198.82|14278.82|14198.82|14277.77|14197.77|9
1726496700000|2024-09-16 14:25:00|14279.02|14199.02|14278.28|14198.28|14279.02|14199.02|14278.06|14198.06|10
1726496710000|2024-09-16 14:25:10|14278.53|14198.53|14276.17|14196.17|14278.53|14198.53|14276.17|14196.17|10
1726496720000|2024-09-16 14:25:20|14277.1|14197.1|14279.93|14199.93|14279.93|14199.93|14277.1|14197.1|10
1726496730000|2024-09-16 14:25:30|14280.3|14200.3|14279.72|14199.72|14280.3|14200.3|14279.72|14199.72|10
1726496740000|2024-09-16 14:25:40|14279.66|14199.66|14280.71|14200.71|14280.71|14200.71|14279.64|14199.64|10
1726496750000|2024-09-16 14:25:50|14281.58|14201.58|14283.02|14203.02|14283.03|14203.03|14281.05|14201.05|10
1726496760000|2024-09-16 14:26:00|14282.83|14202.83|14282.38|14202.38|14283.43|14203.43|14282.3|14202.3|10
1726496770000|2024-09-16 14:26:10|14282.18|14202.18|14278.02|14198.02|14282.18|14202.18|14277.84|14197.84|10
1726496780000|2024-09-16 14:26:20|14277.91|14197.91|14277.62|14197.62|14277.98|14197.98|14276.86|14196.86|10
1726496790000|2024-09-16 14:26:30|14277.8|14197.8|14276.08|14196.08|14278.02|14198.02|14276.08|14196.08|10
1726496800000|2024-09-16 14:26:40|14276.28|14196.28|14275.5|14195.5|14276.85|14196.85|14275.5|14195.5|10
1726496810000|2024-09-16 14:26:50|14275.47|14195.47|14276.45|14196.45|14276.45|14196.45|14274.76|14194.76|10
1726496820000|2024-09-16 14:27:00|14276.32|14196.32|14276.55|14196.55|14276.65|14196.65|14276.26|14196.26|10
1726496830000|2024-09-16 14:27:10|14276.6|14196.6|14278.07|14198.07|14278.07|14198.07|14276.28|14196.28|10
1726496840000|2024-09-16 14:27:20|14278.46|14198.46|14279.86|14199.86|14279.98|14199.98|14278.46|14198.46|9
1726496850000|2024-09-16 14:27:30|14279.63|14199.63|14280.16|14200.16|14280.51|14200.51|14279.61|14199.61|8
1726496860000|2024-09-16 14:27:40|14278.8|14198.8|14274.9|14194.9|14279|14199|14274.9|14194.9|10
1726496870000|2024-09-16 14:27:50|14274.99|14194.99|14274|14194|14274.99|14194.99|14274|14194|10
1726496880000|2024-09-16 14:28:00|14274.01|14194.01|14275.01|14195.01|14275.01|14195.01|14273.9|14193.9|10
1726496890000|2024-09-16 14:28:10|14275.08|14195.08|14273.35|14193.35|14275.3|14195.3|14273.35|14193.35|10
1726496900000|2024-09-16 14:28:20|14273.86|14193.86|14273.55|14193.55|14274.17|14194.17|14273.55|14193.55|9
1726496910000|2024-09-16 14:28:30|14273.61|14193.61|14272.13|14192.13|14273.9|14193.9|14272.13|14192.13|10
1726496920000|2024-09-16 14:28:40|14271.79|14191.79|14271.19|14191.19|14271.79|14191.79|14271.19|14191.19|9
1726496930000|2024-09-16 14:28:50|14271.12|14191.12|14271.4|14191.4|14271.51|14191.51|14271.08|14191.08|8
1726496940000|2024-09-16 14:29:00|14270.99|14190.99|14271.69|14191.69|14271.79|14191.79|14270.41|14190.41|10
1726496950000|2024-09-16 14:29:10|14271.64|14191.64|14267.36|14187.36|14272.07|14192.07|14267.36|14187.36|10
1726496960000|2024-09-16 14:29:20|14265.92|14185.92|14268.01|14188.01|14268.01|14188.01|14265.61|14185.61|10
1726496970000|2024-09-16 14:29:30|14268.6|14188.6|14269.11|14189.11|14269.45|14189.45|14267.23|14187.23|10
1726496980000|2024-09-16 14:29:40|14269.38|14189.38|14273.34|14193.34|14273.34|14193.34|14269.36|14189.36|10
1726496990000|2024-09-16 14:29:50|14273.11|14193.11|14273.26|14193.26|14273.37|14193.37|14273|14193|10
1726497000000|2024-09-16 14:30:00|14273.57|14193.57|14273.15|14193.15|14273.74|14193.74|14272.97|14192.97|10
1726497010000|2024-09-16 14:30:10|14271.57|14191.57|14272.54|14192.54|14272.54|14192.54|14270.28|14190.28|10
1726497020000|2024-09-16 14:30:20|14272.89|14192.89|14271.19|14191.19|14272.89|14192.89|14270.76|14190.76|10
1726497030000|2024-09-16 14:30:30|14271.16|14191.16|14260.87|14180.87|14271.16|14191.16|14260.87|14180.87|10
1726497040000|2024-09-16 14:30:40|14260.4|14180.4|14256.68|14176.68|14260.4|14180.4|14256.38|14176.38|10
1726497050000|2024-09-16 14:30:50|14256.44|14176.44|14249.92|14169.92|14256.44|14176.44|14249.31|14169.31|10
1726497060000|2024-09-16 14:31:00|14249.38|14169.38|14251.16|14171.16|14251.16|14171.16|14248|14168|10
1726497070000|2024-09-16 14:31:10|14251.19|14171.19|14258.2|14178.2|14258.2|14178.2|14251.19|14171.19|10
1726497080000|2024-09-16 14:31:20|14259.34|14179.34|14255.04|14175.04|14260.56|14180.56|14255.04|14175.04|10
1726497090000|2024-09-16 14:31:30|14253.32|14173.32|14250.03|14170.03|14253.32|14173.32|14250.03|14170.03|10
1726497100000|2024-09-16 14:31:40|14249.7|14169.7|14241.39|14161.39|14249.7|14169.7|14241.39|14161.39|10
1726497110000|2024-09-16 14:31:50|14241.07|14161.07|14237.99|14157.99|14241.07|14161.07|14237.08|14157.08|10
1726497120000|2024-09-16 14:32:00|14236.38|14156.38|14235.78|14155.78|14236.65|14156.65|14235.11|14155.11|10
1726497130000|2024-09-16 14:32:10|14235.57|14155.57|14232|14152|14235.57|14155.57|14231.84|14151.84|10
1726497140000|2024-09-16 14:32:20|14232.69|14152.69|14230.92|14150.92|14233.9|14153.9|14230.9|14150.9|10
1726497150000|2024-09-16 14:32:30|14230.31|14150.31|14225.39|14145.39|14230.31|14150.31|14225.39|14145.39|10
1726497160000|2024-09-16 14:32:40|14225.54|14145.54|14223.87|14143.87|14226.21|14146.21|14223.17|14143.17|10
1726497170000|2024-09-16 14:32:50|14224.41|14144.41|14221.82|14141.82|14224.49|14144.49|14221.82|14141.82|10
1726497180000|2024-09-16 14:33:00|14221.74|14141.74|14216.68|14136.68|14221.74|14141.74|14215.83|14135.83|9
1726497190000|2024-09-16 14:33:10|14219.08|14139.08|14217.45|14137.45|14219.08|14139.08|14216.91|14136.91|10
1726497200000|2024-09-16 14:33:20|14217.43|14137.43|14212.96|14132.96|14217.43|14137.43|14212.96|14132.96|10
1726497210000|2024-09-16 14:33:30|14212.65|14132.65|14202.8|14122.8|14212.65|14132.65|14202.8|14122.8|10
1726497220000|2024-09-16 14:33:40|14202.96|14122.96|14200.5|14120.5|14202.96|14122.96|14200.18|14120.18|10
1726497230000|2024-09-16 14:33:50|14200.31|14120.31|14202.35|14122.35|14202.35|14122.35|14199.82|14119.82|10
1726497240000|2024-09-16 14:34:00|14203.71|14123.71|14209.11|14129.11|14209.11|14129.11|14203.71|14123.71|10
1726497250000|2024-09-16 14:34:10|14209.15|14129.15|14202.59|14122.59|14209.3|14129.3|14202.59|14122.59|10
1726497260000|2024-09-16 14:34:20|14202.74|14122.74|14201.79|14121.79|14202.74|14122.74|14200.59|14120.59|10
1726497270000|2024-09-16 14:34:30|14202|14122|14197.05|14117.05|14202.1|14122.1|14197.05|14117.05|10
1726497280000|2024-09-16 14:34:40|14196.12|14116.12|14197.3|14117.3|14197.3|14117.3|14196.12|14116.12|10
1726497290000|2024-09-16 14:34:50|14197.29|14117.29|14200.21|14120.21|14200.29|14120.29|14197.29|14117.29|9
1726497300000|2024-09-16 14:35:00|14200.51|14120.51|14201.98|14121.98|14202.56|14122.56|14200.47|14120.47|10
1726497310000|2024-09-16 14:35:10|14201.74|14121.74|14203.39|14123.39|14203.53|14123.53|14201.74|14121.74|9
1726497320000|2024-09-16 14:35:20|14204.08|14124.08|14203.8|14123.8|14205.07|14125.07|14203.8|14123.8|10
1726497330000|2024-09-16 14:35:30|14203.33|14123.33|14206.68|14126.68|14206.68|14126.68|14203.33|14123.33|10
1726497340000|2024-09-16 14:35:40|14206.8|14126.8|14206.65|14126.65|14208.01|14128.01|14206.65|14126.65|10
1726497350000|2024-09-16 14:35:50|14206.04|14126.04|14202.64|14122.64|14206.4|14126.4|14202.64|14122.64|10
1726497360000|2024-09-16 14:36:00|14203.04|14123.04|14203.06|14123.06|14203.85|14123.85|14202.76|14122.76|9
1726497370000|2024-09-16 14:36:10|14202.28|14122.28|14201.36|14121.36|14202.28|14122.28|14200.91|14120.91|10
1726497380000|2024-09-16 14:36:20|14201.69|14121.69|14201.57|14121.57|14203.18|14123.18|14201.44|14121.44|10
1726497390000|2024-09-16 14:36:30|14201.72|14121.72|14204.78|14124.78|14204.78|14124.78|14201.04|14121.04|10
1726497400000|2024-09-16 14:36:40|14207.95|14127.95|14216.57|14136.57|14216.57|14136.57|14207.95|14127.95|10
1726497410000|2024-09-16 14:36:50|14216.19|14136.19|14215.43|14135.43|14216.28|14136.28|14215.43|14135.43|9
1726497420000|2024-09-16 14:37:00|14214.93|14134.93|14216.8|14136.8|14217.55|14137.55|14214.93|14134.93|10
1726497430000|2024-09-16 14:37:10|14217.38|14137.38|14218.35|14138.35|14218.35|14138.35|14216.69|14136.69|10
1726497440000|2024-09-16 14:37:20|14219.62|14139.62|14223.8|14143.8|14224.2|14144.2|14219.62|14139.62|10
1726497450000|2024-09-16 14:37:30|14223.7|14143.7|14223.27|14143.27|14224.23|14144.23|14222.98|14142.98|10
1726497460000|2024-09-16 14:37:40|14224.25|14144.25|14225.37|14145.37|14225.44|14145.44|14224.25|14144.25|10
1726497470000|2024-09-16 14:37:50|14225.34|14145.34|14226.57|14146.57|14226.64|14146.64|14225.34|14145.34|10
1726497480000|2024-09-16 14:38:00|14226.64|14146.64|14227.12|14147.12|14228.15|14148.15|14226.64|14146.64|10
1726497490000|2024-09-16 14:38:10|14226.9|14146.9|14224.86|14144.86|14226.9|14146.9|14224.86|14144.86|10
1726497500000|2024-09-16 14:38:20|14224.81|14144.81|14222.87|14142.87|14225.06|14145.06|14222.44|14142.44|10
1726497510000|2024-09-16 14:38:30|14223.53|14143.53|14226.59|14146.59|14226.59|14146.59|14223.53|14143.53|10
1726497520000|2024-09-16 14:38:40|14226.55|14146.55|14225.53|14145.53|14226.55|14146.55|14225.53|14145.53|10
1726497530000|2024-09-16 14:38:50|14224.78|14144.78|14223.94|14143.94|14225.7|14145.7|14223.94|14143.94|10
1726497540000|2024-09-16 14:39:00|14224.01|14144.01|14226.96|14146.96|14226.96|14146.96|14224.01|14144.01|10
1726497550000|2024-09-16 14:39:10|14227.45|14147.45|14226.83|14146.83|14228.19|14148.19|14226.83|14146.83|10
1726497560000|2024-09-16 14:39:20|14227.04|14147.04|14228.39|14148.39|14228.8|14148.8|14227.04|14147.04|10
1726497570000|2024-09-16 14:39:30|14228.02|14148.02|14228.24|14148.24|14228.36|14148.36|14227.86|14147.86|10
1726497580000|2024-09-16 14:39:40|14228.25|14148.25|14228.76|14148.76|14228.76|14148.76|14227.98|14147.98|9
1726497590000|2024-09-16 14:39:50|14228.81|14148.81|14230.49|14150.49|14230.49|14150.49|14228.81|14148.81|10
1726497600000|2024-09-16 14:40:00|14230.43|14150.43|14232.67|14152.67|14232.67|14152.67|14230.43|14150.43|9
1726497610000|2024-09-16 14:40:10|14232.88|14152.88|14232.68|14152.68|14232.88|14152.88|14231.88|14151.88|10
1726497620000|2024-09-16 14:40:20|14232.72|14152.72|14235.29|14155.29|14235.29|14155.29|14232.72|14152.72|10
1726497630000|2024-09-16 14:40:30|14235.61|14155.61|14236.62|14156.62|14236.63|14156.63|14235.61|14155.61|10
1726497640000|2024-09-16 14:40:40|14236.81|14156.81|14237.27|14157.27|14237.35|14157.35|14236.81|14156.81|9
1726497650000|2024-09-16 14:40:50|14237|14157|14239.2|14159.2|14239.2|14159.2|14237|14157|10
1726497660000|2024-09-16 14:41:00|14239.53|14159.53|14239.67|14159.67|14239.72|14159.72|14238.94|14158.94|10
1726497670000|2024-09-16 14:41:10|14240.36|14160.36|14240.93|14160.93|14241.13|14161.13|14240.36|14160.36|10
1726497680000|2024-09-16 14:41:20|14240.59|14160.59|14244.42|14164.42|14244.82|14164.82|14240.59|14160.59|10
1726497690000|2024-09-16 14:41:30|14244.63|14164.63|14245.41|14165.41|14245.41|14165.41|14244.63|14164.63|8
1726497700000|2024-09-16 14:41:40|14245.7|14165.7|14253.72|14173.72|14253.72|14173.72|14245.7|14165.7|10
1726497710000|2024-09-16 14:41:50|14253.3|14173.3|14252.21|14172.21|14253.3|14173.3|14251.71|14171.71|10
1726497720000|2024-09-16 14:42:00|14252.72|14172.72|14252.03|14172.03|14252.81|14172.81|14251.08|14171.08|10
1726497730000|2024-09-16 14:42:10|14252.1|14172.1|14251.57|14171.57|14253.23|14173.23|14251.57|14171.57|10
1726497740000|2024-09-16 14:42:20|14251.24|14171.24|14248.42|14168.42|14251.24|14171.24|14246.88|14166.88|10
1726497750000|2024-09-16 14:42:30|14248.51|14168.51|14245.28|14165.28|14248.51|14168.51|14245.04|14165.04|10
1726497760000|2024-09-16 14:42:40|14246.12|14166.12|14246.75|14166.75|14247.07|14167.07|14245.26|14165.26|9
1726497770000|2024-09-16 14:42:50|14246.87|14166.87|14249.35|14169.35|14249.35|14169.35|14246.87|14166.87|10
1726497780000|2024-09-16 14:43:00|14249.54|14169.54|14249.01|14169.01|14249.55|14169.55|14248.8|14168.8|10
1726497790000|2024-09-16 14:43:10|14249.17|14169.17|14250.92|14170.92|14250.94|14170.94|14249.17|14169.17|10
1726497800000|2024-09-16 14:43:20|14250.51|14170.51|14243.4|14163.4|14250.51|14170.51|14243.4|14163.4|10
1726497810000|2024-09-16 14:43:30|14243.32|14163.32|14243.62|14163.62|14243.63|14163.63|14243.3|14163.3|8
1726497820000|2024-09-16 14:43:40|14244.03|14164.03|14244.13|14164.13|14244.13|14164.13|14243.1|14163.1|10
1726497830000|2024-09-16 14:43:50|14244.37|14164.37|14243.61|14163.61|14244.53|14164.53|14243.61|14163.61|10
1726497840000|2024-09-16 14:44:00|14242.89|14162.89|14244|14164|14244|14164|14242.51|14162.51|10
1726497850000|2024-09-16 14:44:10|14244.62|14164.62|14248.18|14168.18|14248.18|14168.18|14244.62|14164.62|10
1726497860000|2024-09-16 14:44:20|14249.02|14169.02|14249.46|14169.46|14250.63|14170.63|14248.79|14168.79|10
1726497870000|2024-09-16 14:44:30|14249.52|14169.52|14249.47|14169.47|14249.52|14169.52|14248.9|14168.9|10
1726497880000|2024-09-16 14:44:40|14249.57|14169.57|14249.35|14169.35|14250.71|14170.71|14249.35|14169.35|10
1726497890000|2024-09-16 14:44:50|14249.27|14169.27|14250.15|14170.15|14250.42|14170.42|14249.27|14169.27|8
1726497900000|2024-09-16 14:45:00|14250.65|14170.65|14249.67|14169.67|14250.8|14170.8|14249.43|14169.43|10
1726497910000|2024-09-16 14:45:10|14249.91|14169.91|14247.34|14167.34|14249.91|14169.91|14247.34|14167.34|10
1726497920000|2024-09-16 14:45:20|14247.05|14167.05|14245.07|14165.07|14247.05|14167.05|14244.8|14164.8|10
1726497930000|2024-09-16 14:45:30|14244.96|14164.96|14240|14160|14244.96|14164.96|14240|14160|10
1726497940000|2024-09-16 14:45:40|14239.64|14159.64|14239.91|14159.91|14239.96|14159.96|14239.47|14159.47|8
1726497950000|2024-09-16 14:45:50|14239.25|14159.25|14237.4|14157.4|14239.25|14159.25|14237.25|14157.25|10
1726497960000|2024-09-16 14:46:00|14237.46|14157.46|14237.27|14157.27|14237.59|14157.59|14237.02|14157.02|10
1726497970000|2024-09-16 14:46:10|14237.69|14157.69|14238.45|14158.45|14238.45|14158.45|14237.69|14157.69|10
1726497980000|2024-09-16 14:46:20|14238.25|14158.25|14233.88|14153.88|14238.25|14158.25|14233.88|14153.88|10
1726497990000|2024-09-16 14:46:30|14233.13|14153.13|14227.9|14147.9|14233.13|14153.13|14227.9|14147.9|10
1726498000000|2024-09-16 14:46:40|14227.61|14147.61|14225.45|14145.45|14227.61|14147.61|14225.27|14145.27|10
1726498010000|2024-09-16 14:46:50|14225.47|14145.47|14224.21|14144.21|14226.53|14146.53|14224.21|14144.21|10
1726498020000|2024-09-16 14:47:00|14223.78|14143.78|14219.89|14139.89|14223.78|14143.78|14219.89|14139.89|10
1726498030000|2024-09-16 14:47:10|14219.46|14139.46|14218.01|14138.01|14219.58|14139.58|14218.01|14138.01|10
1726498040000|2024-09-16 14:47:20|14217.75|14137.75|14217.38|14137.38|14218.16|14138.16|14217.24|14137.24|10
1726498050000|2024-09-16 14:47:30|14217.62|14137.62|14218.98|14138.98|14219.13|14139.13|14217.62|14137.62|10
1726498060000|2024-09-16 14:47:40|14219.14|14139.14|14221.19|14141.19|14221.19|14141.19|14218.66|14138.66|10
1726498070000|2024-09-16 14:47:50|14221.29|14141.29|14219.86|14139.86|14221.34|14141.34|14217.13|14137.13|10
1726498080000|2024-09-16 14:48:00|14220.06|14140.06|14215.79|14135.79|14220.06|14140.06|14215.79|14135.79|10
1726498090000|2024-09-16 14:48:10|14215.96|14135.96|14210.47|14130.47|14215.96|14135.96|14210.41|14130.41|10
1726498100000|2024-09-16 14:48:20|14210.41|14130.41|14209.38|14129.38|14210.64|14130.64|14209.13|14129.13|10
1726498110000|2024-09-16 14:48:30|14208.96|14128.96|14206.56|14126.56|14208.96|14128.96|14206.56|14126.56|10
1726498120000|2024-09-16 14:48:40|14205.9|14125.9|14201.95|14121.95|14205.9|14125.9|14201.95|14121.95|10
1726498130000|2024-09-16 14:48:50|14201.48|14121.48|14198.6|14118.6|14201.48|14121.48|14198.6|14118.6|10
1726498140000|2024-09-16 14:49:00|14198.17|14118.17|14196.15|14116.15|14198.17|14118.17|14194.83|14114.83|10
1726498150000|2024-09-16 14:49:10|14196.4|14116.4|14203.28|14123.28|14203.28|14123.28|14196.4|14116.4|10
1726498160000|2024-09-16 14:49:20|14203.7|14123.7|14203.36|14123.36|14204.77|14124.77|14202.35|14122.35|10
1726498170000|2024-09-16 14:49:30|14203.63|14123.63|14207.78|14127.78|14207.8|14127.8|14203.63|14123.63|10
1726498180000|2024-09-16 14:49:40|14209|14129|14208.57|14128.57|14209|14129|14207.29|14127.29|10
1726498190000|2024-09-16 14:49:50|14207.72|14127.72|14210.05|14130.05|14210.09|14130.09|14207.65|14127.65|10
1726498200000|2024-09-16 14:50:00|14210.29|14130.29|14208.61|14128.61|14210.29|14130.29|14208.25|14128.25|9
1726498210000|2024-09-16 14:50:10|14209.63|14129.63|14211.65|14131.65|14211.65|14131.65|14209.63|14129.63|10
1726498220000|2024-09-16 14:50:20|14212.63|14132.63|14217.14|14137.14|14217.14|14137.14|14212.63|14132.63|10
1726498230000|2024-09-16 14:50:30|14217.4|14137.4|14217.81|14137.81|14217.81|14137.81|14217.4|14137.4|10
1726498240000|2024-09-16 14:50:40|14218.02|14138.02|14220.89|14140.89|14220.89|14140.89|14218.02|14138.02|10
1726498250000|2024-09-16 14:50:50|14220.86|14140.86|14217.55|14137.55|14221.18|14141.18|14217.55|14137.55|10
1726498260000|2024-09-16 14:51:00|14217.38|14137.38|14222.3|14142.3|14223.6|14143.6|14217.38|14137.38|10
1726498270000|2024-09-16 14:51:10|14221.95|14141.95|14220.6|14140.6|14221.95|14141.95|14220.32|14140.32|10
1726498280000|2024-09-16 14:51:20|14220.64|14140.64|14222.91|14142.91|14222.91|14142.91|14220.53|14140.53|10
1726498290000|2024-09-16 14:51:30|14223.54|14143.54|14226.13|14146.13|14226.13|14146.13|14223.54|14143.54|10
1726498300000|2024-09-16 14:51:40|14226.68|14146.68|14224.42|14144.42|14227.95|14147.95|14224.42|14144.42|10
1726498310000|2024-09-16 14:51:50|14222.17|14142.17|14219.5|14139.5|14222.17|14142.17|14219.46|14139.46|10
1726498320000|2024-09-16 14:52:00|14218.98|14138.98|14216.54|14136.54|14218.98|14138.98|14216.54|14136.54|10
1726498330000|2024-09-16 14:52:10|14216.49|14136.49|14210.8|14130.8|14216.49|14136.49|14210.68|14130.68|10
1726498340000|2024-09-16 14:52:20|14210.96|14130.96|14212.97|14132.97|14213.04|14133.04|14210.5|14130.5|10
1726498350000|2024-09-16 14:52:30|14213.13|14133.13|14213.52|14133.52|14215.04|14135.04|14213.13|14133.13|10
1726498360000|2024-09-16 14:52:40|14213.02|14133.02|14212.1|14132.1|14213.54|14133.54|14211.93|14131.93|10
1726498370000|2024-09-16 14:52:50|14212.11|14132.11|14207.24|14127.24|14212.11|14132.11|14207.24|14127.24|10
1726498380000|2024-09-16 14:53:00|14206.78|14126.78|14207.49|14127.49|14207.49|14127.49|14205.36|14125.36|9
1726498390000|2024-09-16 14:53:10|14207.95|14127.95|14209.85|14129.85|14210.45|14130.45|14207.95|14127.95|10
1726498400000|2024-09-16 14:53:20|14209.9|14129.9|14208.64|14128.64|14211.08|14131.08|14208.59|14128.59|10
1726498410000|2024-09-16 14:53:30|14208.77|14128.77|14211.11|14131.11|14211.11|14131.11|14208.39|14128.39|9
1726498420000|2024-09-16 14:53:40|14212.13|14132.13|14214.63|14134.63|14214.81|14134.81|14212.13|14132.13|9
1726498430000|2024-09-16 14:53:50|14214.22|14134.22|14215.58|14135.58|14215.58|14135.58|14213.95|14133.95|10
1726498440000|2024-09-16 14:54:00|14215.77|14135.77|14216.56|14136.56|14216.56|14136.56|14215.77|14135.77|10
1726498450000|2024-09-16 14:54:10|14217|14137|14213.67|14133.67|14217|14137|14213.67|14133.67|10
1726498460000|2024-09-16 14:54:20|14213.95|14133.95|14212.43|14132.43|14214.06|14134.06|14212.06|14132.06|10
1726498470000|2024-09-16 14:54:30|14211.64|14131.64|14209.64|14129.64|14211.64|14131.64|14209.64|14129.64|10
1726498480000|2024-09-16 14:54:40|14209.55|14129.55|14209.54|14129.54|14209.55|14129.55|14209.12|14129.12|8
1726498490000|2024-09-16 14:54:50|14209.13|14129.13|14208.53|14128.53|14209.13|14129.13|14208.33|14128.33|10
1726498500000|2024-09-16 14:55:00|14208.51|14128.51|14205.36|14125.36|14208.51|14128.51|14205.29|14125.29|10
1726498510000|2024-09-16 14:55:10|14205.29|14125.29|14203.33|14123.33|14205.56|14125.56|14203.26|14123.26|9
1726498520000|2024-09-16 14:55:20|14203.06|14123.06|14203.6|14123.6|14203.6|14123.6|14202.44|14122.44|10
1726498530000|2024-09-16 14:55:30|14203.91|14123.91|14206.2|14126.2|14206.2|14126.2|14203.75|14123.75|9
1726498540000|2024-09-16 14:55:40|14206.19|14126.19|14207.82|14127.82|14207.82|14127.82|14206.19|14126.19|10
1726498550000|2024-09-16 14:55:50|14207.64|14127.64|14207.52|14127.52|14207.64|14127.64|14207.1|14127.1|9
1726498560000|2024-09-16 14:56:00|14207.23|14127.23|14204.78|14124.78|14207.23|14127.23|14204.78|14124.78|9
1726498570000|2024-09-16 14:56:10|14204.51|14124.51|14202.44|14122.44|14204.51|14124.51|14202.44|14122.44|10
1726498580000|2024-09-16 14:56:20|14202.11|14122.11|14203.89|14123.89|14204.48|14124.48|14202.11|14122.11|10
1726498590000|2024-09-16 14:56:30|14204.5|14124.5|14204.37|14124.37|14204.79|14124.79|14204.27|14124.27|10
1726498600000|2024-09-16 14:56:40|14204.41|14124.41|14205.77|14125.77|14205.77|14125.77|14204.28|14124.28|10
1726498610000|2024-09-16 14:56:50|14206.45|14126.45|14208.71|14128.71|14208.71|14128.71|14206.45|14126.45|10
1726498620000|2024-09-16 14:57:00|14207.87|14127.87|14205.79|14125.79|14207.87|14127.87|14205.79|14125.79|10
1726498630000|2024-09-16 14:57:10|14205.52|14125.52|14204.42|14124.42|14205.52|14125.52|14204.42|14124.42|10
1726498640000|2024-09-16 14:57:20|14204.26|14124.26|14202.78|14122.78|14204.26|14124.26|14202.76|14122.76|9
1726498650000|2024-09-16 14:57:30|14202.77|14122.77|14202.82|14122.82|14203.6|14123.6|14202.77|14122.77|10
1726498660000|2024-09-16 14:57:40|14202.92|14122.92|14203.32|14123.32|14203.39|14123.39|14202.71|14122.71|10
1726498670000|2024-09-16 14:57:50|14203.38|14123.38|14203.86|14123.86|14204.01|14124.01|14203.38|14123.38|10
1726498680000|2024-09-16 14:58:00|14203.88|14123.88|14207.1|14127.1|14207.1|14127.1|14203.88|14123.88|10
1726498690000|2024-09-16 14:58:10|14206.88|14126.88|14211.82|14131.82|14211.97|14131.97|14206.88|14126.88|10
1726498700000|2024-09-16 14:58:20|14210.4|14130.4|14210.16|14130.16|14210.59|14130.59|14208.12|14128.12|10
1726498710000|2024-09-16 14:58:30|14210.35|14130.35|14211.98|14131.98|14212|14132|14209.74|14129.74|10
1726498720000|2024-09-16 14:58:40|14211.95|14131.95|14211.15|14131.15|14211.95|14131.95|14210.99|14130.99|10
1726498730000|2024-09-16 14:58:50|14211.86|14131.86|14210.82|14130.82|14213.6|14133.6|14210.82|14130.82|10
1726498740000|2024-09-16 14:59:00|14210.89|14130.89|14210.27|14130.27|14210.89|14130.89|14209.69|14129.69|10
1726498750000|2024-09-16 14:59:10|14210.31|14130.31|14208.4|14128.4|14210.31|14130.31|14208.4|14128.4|10
1726498760000|2024-09-16 14:59:20|14208.24|14128.24|14209.67|14129.67|14209.78|14129.78|14208.24|14128.24|10
1726498770000|2024-09-16 14:59:30|14209.52|14129.52|14208.54|14128.54|14209.52|14129.52|14208.54|14128.54|7
1726498780000|2024-09-16 14:59:40|14208.41|14128.41|14206.08|14126.08|14208.41|14128.41|14205.67|14125.67|10
1726498790000|2024-09-16 14:59:50|14206.33|14126.33|14206.43|14126.43|14206.54|14126.54|14206.32|14126.32|9
1726498800000|2024-09-16 15:00:00|14206.11|14126.11|14204.58|14124.58|14206.11|14126.11|14204.58|14124.58|8
1726498810000|2024-09-16 15:00:10|14204.55|14124.55|14202.81|14122.81|14205.17|14125.17|14202.81|14122.81|10
1726498820000|2024-09-16 15:00:20|14202.35|14122.35|14203.02|14123.02|14203.24|14123.24|14202.03|14122.03|10
1726498830000|2024-09-16 15:00:30|14202.77|14122.77|14206.43|14126.43|14206.43|14126.43|14202.77|14122.77|10
1726498840000|2024-09-16 15:00:40|14206|14126|14209.31|14129.31|14209.31|14129.31|14205.83|14125.83|10
1726498850000|2024-09-16 15:00:50|14208.84|14128.84|14210.57|14130.57|14210.57|14130.57|14208.84|14128.84|10
1726498860000|2024-09-16 15:01:00|14210.23|14130.23|14206.14|14126.14|14210.23|14130.23|14206.14|14126.14|10
1726498870000|2024-09-16 15:01:10|14205.78|14125.78|14203.96|14123.96|14205.78|14125.78|14203.96|14123.96|10
1726498880000|2024-09-16 15:01:20|14203.98|14123.98|14203.64|14123.64|14204.13|14124.13|14203.12|14123.12|9
1726498890000|2024-09-16 15:01:30|14203.49|14123.49|14202.43|14122.43|14204.58|14124.58|14202.43|14122.43|10
1726498900000|2024-09-16 15:01:40|14202.48|14122.48|14203.65|14123.65|14203.65|14123.65|14202.48|14122.48|10
1726498910000|2024-09-16 15:01:50|14204.13|14124.13|14202.21|14122.21|14204.27|14124.27|14202.21|14122.21|10
1726498920000|2024-09-16 15:02:00|14201.92|14121.92|14199.22|14119.22|14201.92|14121.92|14199.22|14119.22|10
1726498930000|2024-09-16 15:02:10|14199.17|14119.17|14200.32|14120.32|14200.32|14120.32|14198.9|14118.9|10
1726498940000|2024-09-16 15:02:20|14200.46|14120.46|14202|14122|14202|14122|14200.46|14120.46|10
1726498950000|2024-09-16 15:02:30|14201.98|14121.98|14204.21|14124.21|14204.24|14124.24|14201.98|14121.98|10
1726498960000|2024-09-16 15:02:40|14205.14|14125.14|14207.55|14127.55|14208.69|14128.69|14205.14|14125.14|10
1726498970000|2024-09-16 15:02:50|14207.29|14127.29|14209.12|14129.12|14209.12|14129.12|14206.79|14126.79|10
1726498980000|2024-09-16 15:03:00|14209.64|14129.64|14207.71|14127.71|14209.68|14129.68|14207.55|14127.55|10
1726498990000|2024-09-16 15:03:10|14208.27|14128.27|14210.58|14130.58|14210.9|14130.9|14208.17|14128.17|10
1726499000000|2024-09-16 15:03:20|14210.12|14130.12|14207.59|14127.59|14210.99|14130.99|14207.59|14127.59|10
1726499010000|2024-09-16 15:03:30|14206.02|14126.02|14201.84|14121.84|14206.02|14126.02|14201.8|14121.8|10
1726499020000|2024-09-16 15:03:40|14201.86|14121.86|14198.11|14118.11|14202.1|14122.1|14198.11|14118.11|10
1726499030000|2024-09-16 15:03:50|14198.07|14118.07|14194.53|14114.53|14198.07|14118.07|14194.23|14114.23|10
1726499040000|2024-09-16 15:04:00|14195.08|14115.08|14195.3|14115.3|14195.3|14115.3|14192.58|14112.58|10
1726499050000|2024-09-16 15:04:10|14195.33|14115.33|14197.69|14117.69|14197.79|14117.79|14195.33|14115.33|10
1726499060000|2024-09-16 15:04:20|14197.62|14117.62|14198.8|14118.8|14198.8|14118.8|14197.62|14117.62|10
1726499070000|2024-09-16 15:04:30|14198.89|14118.89|14203.36|14123.36|14203.36|14123.36|14198.88|14118.88|10
1726499080000|2024-09-16 15:04:40|14203.66|14123.66|14205.05|14125.05|14205.34|14125.34|14203.66|14123.66|9
1726499090000|2024-09-16 15:04:50|14205.07|14125.07|14204.94|14124.94|14205.4|14125.4|14204.69|14124.69|10
1726499100000|2024-09-16 15:05:00|14204.77|14124.77|14202.71|14122.71|14204.88|14124.88|14202.61|14122.61|10
1726499110000|2024-09-16 15:05:10|14202.01|14122.01|14202.42|14122.42|14202.42|14122.42|14201.34|14121.34|10
1726499120000|2024-09-16 15:05:20|14201.52|14121.52|14203.18|14123.18|14203.18|14123.18|14201|14121|10
1726499130000|2024-09-16 15:05:30|14203.19|14123.19|14201.62|14121.62|14203.2|14123.2|14199|14119|9
1726499140000|2024-09-16 15:05:40|14201.94|14121.94|14207.13|14127.13|14207.13|14127.13|14201.68|14121.68|10
1726499150000|2024-09-16 15:05:50|14207.48|14127.48|14207.14|14127.14|14207.73|14127.73|14206.78|14126.78|10
1726499160000|2024-09-16 15:06:00|14207.09|14127.09|14208.82|14128.82|14208.82|14128.82|14207.06|14127.06|10
1726499170000|2024-09-16 15:06:10|14208.92|14128.92|14210.8|14130.8|14210.82|14130.82|14208.92|14128.92|10
1726499180000|2024-09-16 15:06:20|14211.21|14131.21|14211.39|14131.39|14211.39|14131.39|14210.44|14130.44|10
1726499190000|2024-09-16 15:06:30|14211.25|14131.25|14212.48|14132.48|14212.48|14132.48|14211.25|14131.25|10
1726499200000|2024-09-16 15:06:40|14212.25|14132.25|14208.53|14128.53|14212.25|14132.25|14208.53|14128.53|10
1726499210000|2024-09-16 15:06:50|14208.7|14128.7|14209.66|14129.66|14209.66|14129.66|14206.31|14126.31|10
1726499220000|2024-09-16 15:07:00|14210.05|14130.05|14211.51|14131.51|14211.51|14131.51|14210.05|14130.05|10
1726499230000|2024-09-16 15:07:10|14211.54|14131.54|14214.3|14134.3|14214.3|14134.3|14211.34|14131.34|10
1726499240000|2024-09-16 15:07:20|14215.8|14135.8|14219.6|14139.6|14219.73|14139.73|14215.8|14135.8|10
1726499250000|2024-09-16 15:07:30|14219.49|14139.49|14216.51|14136.51|14219.49|14139.49|14216.41|14136.41|10
1726499260000|2024-09-16 15:07:40|14216.58|14136.58|14217.58|14137.58|14217.77|14137.77|14216.58|14136.58|9
1726499270000|2024-09-16 15:07:50|14217.85|14137.85|14218.08|14138.08|14218.08|14138.08|14217.11|14137.11|10
1726499280000|2024-09-16 15:08:00|14218.35|14138.35|14218.41|14138.41|14219.31|14139.31|14218.01|14138.01|10
1726499290000|2024-09-16 15:08:10|14217.75|14137.75|14224.03|14144.03|14224.79|14144.79|14217.14|14137.14|9
1726499300000|2024-09-16 15:08:20|14223.29|14143.29|14223.48|14143.48|14223.6|14143.6|14223.22|14143.22|10
1726499310000|2024-09-16 15:08:30|14223.56|14143.56|14223.89|14143.89|14224.15|14144.15|14223.56|14143.56|10
1726499320000|2024-09-16 15:08:40|14223.97|14143.97|14221.83|14141.83|14224.26|14144.26|14221.83|14141.83|10
1726499330000|2024-09-16 15:08:50|14222.42|14142.42|14223.44|14143.44|14224.14|14144.14|14222.42|14142.42|9
1726499340000|2024-09-16 15:09:00|14223.46|14143.46|14222.95|14142.95|14223.55|14143.55|14222.49|14142.49|9
1726499350000|2024-09-16 15:09:10|14222.85|14142.85|14222.59|14142.59|14222.93|14142.93|14222.07|14142.07|10
1726499360000|2024-09-16 15:09:20|14222.62|14142.62|14220.78|14140.78|14223.02|14143.02|14220.78|14140.78|10
1726499370000|2024-09-16 15:09:30|14220.65|14140.65|14220.63|14140.63|14221.23|14141.23|14220.63|14140.63|10
1726499380000|2024-09-16 15:09:40|14220.97|14140.97|14223.58|14143.58|14223.58|14143.58|14220.89|14140.89|10
1726499390000|2024-09-16 15:09:50|14223.89|14143.89|14225.78|14145.78|14226.58|14146.58|14223.89|14143.89|10
1726499400000|2024-09-16 15:10:00|14225.94|14145.94|14226.14|14146.14|14226.26|14146.26|14225.68|14145.68|10
1726499410000|2024-09-16 15:10:10|14226.77|14146.77|14227.81|14147.81|14227.81|14147.81|14226.77|14146.77|10
1726499420000|2024-09-16 15:10:20|14227.68|14147.68|14227.99|14147.99|14228.03|14148.03|14227.52|14147.52|9
1726499430000|2024-09-16 15:10:30|14228.24|14148.24|14228.37|14148.37|14229.96|14149.96|14228.24|14148.24|10
1726499440000|2024-09-16 15:10:40|14228|14148|14229.39|14149.39|14229.39|14149.39|14228|14148|10
1726499450000|2024-09-16 15:10:50|14230.18|14150.18|14232.19|14152.19|14232.19|14152.19|14230.18|14150.18|10
1726499460000|2024-09-16 15:11:00|14232.55|14152.55|14232.64|14152.64|14233.12|14153.12|14232.55|14152.55|10
1726499470000|2024-09-16 15:11:10|14232.41|14152.41|14233.64|14153.64|14233.87|14153.87|14232.17|14152.17|10
1726499480000|2024-09-16 15:11:20|14234.12|14154.12|14235.82|14155.82|14235.82|14155.82|14234.03|14154.03|10
1726499490000|2024-09-16 15:11:30|14235.94|14155.94|14240.68|14160.68|14240.68|14160.68|14235.94|14155.94|10
1726499500000|2024-09-16 15:11:40|14240.57|14160.57|14240.92|14160.92|14241.38|14161.38|14240.57|14160.57|10
1726499510000|2024-09-16 15:11:50|14241.37|14161.37|14242.04|14162.04|14242.83|14162.83|14241.33|14161.33|10
1726499520000|2024-09-16 15:12:00|14242.13|14162.13|14242.75|14162.75|14242.75|14162.75|14242.1|14162.1|8
1726499530000|2024-09-16 15:12:10|14242.6|14162.6|14238.87|14158.87|14242.6|14162.6|14238.87|14158.87|10
1726499540000|2024-09-16 15:12:20|14238.88|14158.88|14237.68|14157.68|14239.05|14159.05|14237.56|14157.56|10
1726499550000|2024-09-16 15:12:30|14237.84|14157.84|14236.6|14156.6|14238|14158|14236.6|14156.6|10
1726499560000|2024-09-16 15:12:40|14236.38|14156.38|14236.71|14156.71|14237.35|14157.35|14236.38|14156.38|10
1726499570000|2024-09-16 15:12:50|14236.65|14156.65|14237.78|14157.78|14237.78|14157.78|14236.49|14156.49|8
1726499580000|2024-09-16 15:13:00|14237.81|14157.81|14239.08|14159.08|14239.24|14159.24|14237.81|14157.81|9
1726499590000|2024-09-16 15:13:10|14239.14|14159.14|14238.59|14158.59|14239.6|14159.6|14238.59|14158.59|10
1726499600000|2024-09-16 15:13:20|14238.76|14158.76|14238.81|14158.81|14239.15|14159.15|14238.46|14158.46|10
1726499610000|2024-09-16 15:13:30|14238.8|14158.8|14238.74|14158.74|14239.2|14159.2|14238.21|14158.21|10
1726499620000|2024-09-16 15:13:40|14238.55|14158.55|14238.34|14158.34|14238.72|14158.72|14238.34|14158.34|9
1726499630000|2024-09-16 15:13:50|14238.29|14158.29|14238.04|14158.04|14238.5|14158.5|14238.04|14158.04|10
1726499640000|2024-09-16 15:14:00|14238.26|14158.26|14237.64|14157.64|14238.61|14158.61|14237.6|14157.6|9
1726499650000|2024-09-16 15:14:10|14237.91|14157.91|14237.65|14157.65|14237.91|14157.91|14237.02|14157.02|9
1726499660000|2024-09-16 15:14:20|14236.76|14156.76|14236.2|14156.2|14236.95|14156.95|14236.06|14156.06|9
1726499670000|2024-09-16 15:14:30|14236.17|14156.17|14236.82|14156.82|14236.82|14156.82|14236.14|14156.14|10
1726499680000|2024-09-16 15:14:40|14237.12|14157.12|14236.68|14156.68|14237.48|14157.48|14236.68|14156.68|10
1726499690000|2024-09-16 15:14:50|14236.86|14156.86|14236.02|14156.02|14236.86|14156.86|14236.02|14156.02|9
1726499700000|2024-09-16 15:15:00|14235.89|14155.89|14235.58|14155.58|14235.89|14155.89|14234.77|14154.77|9
1726499710000|2024-09-16 15:15:10|14235.82|14155.82|14235.49|14155.49|14236.36|14156.36|14235.2|14155.2|10
1726499720000|2024-09-16 15:15:20|14235.52|14155.52|14235.81|14155.81|14235.81|14155.81|14234.7|14154.7|10
1726499730000|2024-09-16 15:15:30|14237.42|14157.42|14238.62|14158.62|14238.62|14158.62|14236.32|14156.32|10
1726499740000|2024-09-16 15:15:40|14239.26|14159.26|14236.97|14156.97|14240.28|14160.28|14236.97|14156.97|10
1726499750000|2024-09-16 15:15:50|14237.18|14157.18|14238.74|14158.74|14238.76|14158.76|14237.18|14157.18|9
1726499760000|2024-09-16 15:16:00|14238.72|14158.72|14237.77|14157.77|14239.27|14159.27|14237.77|14157.77|10
1726499770000|2024-09-16 15:16:10|14237.74|14157.74|14238.1|14158.1|14238.1|14158.1|14236.21|14156.21|10
1726499780000|2024-09-16 15:16:20|14238.4|14158.4|14238.4|14158.4|14239.83|14159.83|14238.4|14158.4|10
1726499790000|2024-09-16 15:16:30|14238.15|14158.15|14237.55|14157.55|14238.43|14158.43|14237.28|14157.28|10
1726499800000|2024-09-16 15:16:40|14238.45|14158.45|14235.96|14155.96|14239.85|14159.85|14235.96|14155.96|10
1726499810000|2024-09-16 15:16:50|14235.79|14155.79|14232.35|14152.35|14235.79|14155.79|14232.35|14152.35|10
1726499820000|2024-09-16 15:17:00|14232.6|14152.6|14233.49|14153.49|14233.49|14153.49|14232.31|14152.31|10
1726499830000|2024-09-16 15:17:10|14234.11|14154.11|14235.19|14155.19|14235.3|14155.3|14234.11|14154.11|10
1726499840000|2024-09-16 15:17:20|14235.56|14155.56|14235.23|14155.23|14235.56|14155.56|14234.68|14154.68|9
1726499850000|2024-09-16 15:17:30|14235.16|14155.16|14233.16|14153.16|14235.16|14155.16|14233.16|14153.16|10
1726499860000|2024-09-16 15:17:40|14233|14153|14233.15|14153.15|14233.29|14153.29|14233|14153|10
1726499870000|2024-09-16 15:17:50|14233.02|14153.02|14232.43|14152.43|14233.07|14153.07|14232.43|14152.43|10
1726499880000|2024-09-16 15:18:00|14232.15|14152.15|14234.51|14154.51|14234.51|14154.51|14232.15|14152.15|9
1726499890000|2024-09-16 15:18:10|14234.78|14154.78|14237.8|14157.8|14237.8|14157.8|14234.78|14154.78|8
1726499900000|2024-09-16 15:18:20|14238.29|14158.29|14240.78|14160.78|14240.78|14160.78|14238.29|14158.29|10
1726499910000|2024-09-16 15:18:30|14240.73|14160.73|14242.71|14162.71|14242.71|14162.71|14240.73|14160.73|10
1726499920000|2024-09-16 15:18:40|14242.79|14162.79|14246.16|14166.16|14246.16|14166.16|14242.79|14162.79|9
1726499930000|2024-09-16 15:18:50|14247.17|14167.17|14247.35|14167.35|14247.53|14167.53|14247.07|14167.07|10
1726499940000|2024-09-16 15:19:00|14247.44|14167.44|14248.42|14168.42|14248.42|14168.42|14247.44|14167.44|10
1726499950000|2024-09-16 15:19:10|14248.33|14168.33|14246.95|14166.95|14248.33|14168.33|14246.44|14166.44|9
1726499960000|2024-09-16 15:19:20|14246.38|14166.38|14246.16|14166.16|14246.39|14166.39|14245.91|14165.91|10
1726499970000|2024-09-16 15:19:30|14246.26|14166.26|14246.5|14166.5|14246.54|14166.54|14245.49|14165.49|10
1726499980000|2024-09-16 15:19:40|14246.69|14166.69|14251.48|14171.48|14251.86|14171.86|14246.69|14166.69|10
1726499990000|2024-09-16 15:19:50|14251.72|14171.72|14252.16|14172.16|14252.16|14172.16|14251.56|14171.56|10
1726500000000|2024-09-16 15:20:00|14252.18|14172.18|14251.52|14171.52|14252.35|14172.35|14251.06|14171.06|10
1726500010000|2024-09-16 15:20:10|14251.63|14171.63|14254.67|14174.67|14254.72|14174.72|14251.63|14171.63|10
1726500020000|2024-09-16 15:20:20|14254.86|14174.86|14255.24|14175.24|14255.26|14175.26|14254.76|14174.76|10
1726500030000|2024-09-16 15:20:30|14256.58|14176.58|14258.77|14178.77|14258.79|14178.79|14256.58|14176.58|10
1726500040000|2024-09-16 15:20:40|14258.76|14178.76|14258.62|14178.62|14259.27|14179.27|14258.62|14178.62|9
1726500050000|2024-09-16 15:20:50|14258.58|14178.58|14259.23|14179.23|14259.24|14179.24|14258.58|14178.58|10
1726500060000|2024-09-16 15:21:00|14259.05|14179.05|14259.95|14179.95|14260.1|14180.1|14259.05|14179.05|9
1726500070000|2024-09-16 15:21:10|14260.11|14180.11|14257.43|14177.43|14260.11|14180.11|14257.16|14177.16|10
1726500080000|2024-09-16 15:21:20|14256.58|14176.58|14255.9|14175.9|14256.58|14176.58|14255.02|14175.02|9
1726500090000|2024-09-16 15:21:30|14255.87|14175.87|14257.07|14177.07|14257.07|14177.07|14255.71|14175.71|9
1726500100000|2024-09-16 15:21:40|14256.47|14176.47|14256.57|14176.57|14256.57|14176.57|14255.74|14175.74|10
1726500110000|2024-09-16 15:21:50|14256.55|14176.55|14257.2|14177.2|14257.2|14177.2|14255.9|14175.9|9
1726500120000|2024-09-16 15:22:00|14256.6|14176.6|14259.64|14179.64|14259.64|14179.64|14256.6|14176.6|10
1726500130000|2024-09-16 15:22:10|14260.43|14180.43|14261.68|14181.68|14261.68|14181.68|14260.32|14180.32|10
1726500140000|2024-09-16 15:22:20|14261.52|14181.52|14262.36|14182.36|14263.59|14183.59|14261.52|14181.52|10
1726500150000|2024-09-16 15:22:30|14262.35|14182.35|14261.96|14181.96|14263.54|14183.54|14261.67|14181.67|10
1726500160000|2024-09-16 15:22:40|14261.97|14181.97|14262.78|14182.78|14263.36|14183.36|14261.97|14181.97|10
1726500170000|2024-09-16 15:22:50|14262.74|14182.74|14262.29|14182.29|14262.74|14182.74|14262.09|14182.09|10
1726500180000|2024-09-16 15:23:00|14262.59|14182.59|14260.86|14180.86|14262.73|14182.73|14260.86|14180.86|8
1726500190000|2024-09-16 15:23:10|14260.66|14180.66|14258.86|14178.86|14260.66|14180.66|14258.76|14178.76|10
1726500200000|2024-09-16 15:23:20|14258.85|14178.85|14258.81|14178.81|14259.34|14179.34|14258.81|14178.81|8
1726500210000|2024-09-16 15:23:30|14258.55|14178.55|14258.33|14178.33|14258.55|14178.55|14258|14178|9
1726500220000|2024-09-16 15:23:40|14258.35|14178.35|14260.19|14180.19|14260.19|14180.19|14258.35|14178.35|10
1726500230000|2024-09-16 15:23:50|14260.2|14180.2|14261.29|14181.29|14261.29|14181.29|14260.2|14180.2|10
1726500240000|2024-09-16 15:24:00|14261.26|14181.26|14263.07|14183.07|14263.25|14183.25|14261.26|14181.26|9
1726500250000|2024-09-16 15:24:10|14263.1|14183.1|14264.67|14184.67|14265.17|14185.17|14263.03|14183.03|10
1726500260000|2024-09-16 15:24:20|14264.7|14184.7|14263.89|14183.89|14264.7|14184.7|14263.85|14183.85|10
1726500270000|2024-09-16 15:24:30|14263.78|14183.78|14263.22|14183.22|14263.79|14183.79|14263.22|14183.22|9
1726500280000|2024-09-16 15:24:40|14263.26|14183.26|14264.83|14184.83|14264.83|14184.83|14263.26|14183.26|10
1726500290000|2024-09-16 15:24:50|14264.91|14184.91|14266.34|14186.34|14266.34|14186.34|14264.91|14184.91|10
1726500300000|2024-09-16 15:25:00|14266.21|14186.21|14266.7|14186.7|14266.7|14186.7|14266.01|14186.01|10
1726500310000|2024-09-16 15:25:10|14266.11|14186.11|14266.47|14186.47|14266.85|14186.85|14265.76|14185.76|10
1726500320000|2024-09-16 15:25:20|14266.49|14186.49|14265.78|14185.78|14266.79|14186.79|14265.46|14185.46|9
1726500330000|2024-09-16 15:25:30|14265.71|14185.71|14262.65|14182.65|14265.71|14185.71|14262.65|14182.65|9
1726500340000|2024-09-16 15:25:40|14262.03|14182.03|14260.9|14180.9|14262.03|14182.03|14260.9|14180.9|10
1726500350000|2024-09-16 15:25:50|14261.03|14181.03|14258.14|14178.14|14261.06|14181.06|14258.14|14178.14|10
1726500360000|2024-09-16 15:26:00|14258.1|14178.1|14258.45|14178.45|14258.48|14178.48|14257.07|14177.07|9
1726500370000|2024-09-16 15:26:10|14258.51|14178.51|14260.33|14180.33|14260.33|14180.33|14258.51|14178.51|9
1726500380000|2024-09-16 15:26:20|14260.7|14180.7|14263.15|14183.15|14263.16|14183.16|14260.7|14180.7|8
1726500390000|2024-09-16 15:26:30|14262.98|14182.98|14264.06|14184.06|14264.06|14184.06|14262.98|14182.98|8
1726500400000|2024-09-16 15:26:40|14264.97|14184.97|14264.53|14184.53|14265.57|14185.57|14264.4|14184.4|10
1726500410000|2024-09-16 15:26:50|14264.61|14184.61|14264.41|14184.41|14264.96|14184.96|14263.98|14183.98|10
1726500420000|2024-09-16 15:27:00|14264.49|14184.49|14261.16|14181.16|14264.51|14184.51|14261.16|14181.16|10
1726500430000|2024-09-16 15:27:10|14260.81|14180.81|14260.49|14180.49|14260.81|14180.81|14260.17|14180.17|8
1726500440000|2024-09-16 15:27:20|14260.32|14180.32|14260.52|14180.52|14260.84|14180.84|14260.32|14180.32|9
1726500450000|2024-09-16 15:27:30|14260.68|14180.68|14261.27|14181.27|14261.3|14181.3|14260.68|14180.68|9
1726500460000|2024-09-16 15:27:40|14261.28|14181.28|14261.98|14181.98|14261.98|14181.98|14261.28|14181.28|9
1726500470000|2024-09-16 15:27:50|14262.01|14182.01|14261.06|14181.06|14262.05|14182.05|14261.04|14181.04|9
1726500480000|2024-09-16 15:28:00|14261|14181|14261.02|14181.02|14261.02|14181.02|14260.62|14180.62|8
1726500490000|2024-09-16 15:28:10|14261.18|14181.18|14262.17|14182.17|14262.17|14182.17|14261.18|14181.18|10
1726500500000|2024-09-16 15:28:20|14262.12|14182.12|14263.45|14183.45|14263.45|14183.45|14262.12|14182.12|9
1726500510000|2024-09-16 15:28:30|14263.35|14183.35|14263.62|14183.62|14263.62|14183.62|14263.08|14183.08|8
1726500520000|2024-09-16 15:28:40|14263.31|14183.31|14265.1|14185.1|14265.1|14185.1|14262.12|14182.12|10
1726500530000|2024-09-16 15:28:50|14265.08|14185.08|14266.05|14186.05|14266.05|14186.05|14264.79|14184.79|9
1726500540000|2024-09-16 15:29:00|14266.02|14186.02|14264.94|14184.94|14266.43|14186.43|14264.94|14184.94|9
1726500550000|2024-09-16 15:29:10|14264.52|14184.52|14265.43|14185.43|14265.43|14185.43|14264.52|14184.52|10
1726500560000|2024-09-16 15:29:20|14265.46|14185.46|14265.86|14185.86|14266.28|14186.28|14265.46|14185.46|10
1726500570000|2024-09-16 15:29:30|14265.9|14185.9|14265.19|14185.19|14266.1|14186.1|14265.19|14185.19|7
1726500580000|2024-09-16 15:29:40|14265.25|14185.25|14265.43|14185.43|14265.6|14185.6|14265.23|14185.23|7
1726500590000|2024-09-16 15:29:50|14265.47|14185.47|14265.53|14185.53|14265.55|14185.55|14265.24|14185.24|10
1726500600000|2024-09-16 15:30:00|14265.52|14185.52|14265.67|14185.67|14265.9|14185.9|14265.36|14185.36|10
1726500610000|2024-09-16 15:30:10|14266.36|14186.36|14266.74|14186.74|14266.74|14186.74|14265.94|14185.94|8
1726500620000|2024-09-16 15:30:20|14269.35|14189.35|14274.9|14194.9|14274.95|14194.95|14269.35|14189.35|10
1726500630000|2024-09-16 15:30:30|14274.71|14194.71|14273.7|14193.7|14274.71|14194.71|14273.7|14193.7|10
1726500640000|2024-09-16 15:30:40|14273.52|14193.52|14271.82|14191.82|14273.52|14193.52|14271.62|14191.62|9
1726500650000|2024-09-16 15:30:50|14271.67|14191.67|14271.12|14191.12|14271.67|14191.67|14270.95|14190.95|10
1726500660000|2024-09-16 15:31:00|14271.08|14191.08|14271.33|14191.33|14271.34|14191.34|14270.89|14190.89|9
1726500670000|2024-09-16 15:31:10|14271.32|14191.32|14271.99|14191.99|14272.49|14192.49|14271.24|14191.24|10
1726500680000|2024-09-16 15:31:20|14272.8|14192.8|14276.46|14196.46|14276.46|14196.46|14272.8|14192.8|9
1726500690000|2024-09-16 15:31:30|14276.5|14196.5|14276.41|14196.41|14276.5|14196.5|14276.26|14196.26|8
1726500700000|2024-09-16 15:31:40|14276.45|14196.45|14277.03|14197.03|14277.22|14197.22|14276.45|14196.45|9
1726500710000|2024-09-16 15:31:50|14277.49|14197.49|14277.45|14197.45|14277.53|14197.53|14277.17|14197.17|10
1726500720000|2024-09-16 15:32:00|14277.42|14197.42|14277.11|14197.11|14277.83|14197.83|14277.11|14197.11|10
1726500730000|2024-09-16 15:32:10|14277.18|14197.18|14277.11|14197.11|14277.61|14197.61|14277.11|14197.11|10
1726500740000|2024-09-16 15:32:20|14276.75|14196.75|14279.2|14199.2|14279.26|14199.26|14276.75|14196.75|10
1726500750000|2024-09-16 15:32:30|14279.21|14199.21|14281.51|14201.51|14281.77|14201.77|14278.78|14198.78|10
1726500760000|2024-09-16 15:32:40|14281.96|14201.96|14285.77|14205.77|14285.77|14205.77|14281.96|14201.96|10
1726500770000|2024-09-16 15:32:50|14286|14206|14288.3|14208.3|14288.37|14208.37|14286|14206|9
1726500780000|2024-09-16 15:33:00|14288.1|14208.1|14290.05|14210.05|14290.05|14210.05|14287.83|14207.83|10
1726500790000|2024-09-16 15:33:10|14290.14|14210.14|14290.81|14210.81|14290.81|14210.81|14289.87|14209.87|10
1726500800000|2024-09-16 15:33:20|14290.83|14210.83|14290.65|14210.65|14290.84|14210.84|14290.63|14210.63|9
1726500810000|2024-09-16 15:33:30|14291.2|14211.2|14291.65|14211.65|14291.65|14211.65|14291.01|14211.01|10
1726500820000|2024-09-16 15:33:40|14291.78|14211.78|14291.56|14211.56|14291.88|14211.88|14291.56|14211.56|8
1726500830000|2024-09-16 15:33:50|14291.79|14211.79|14292.01|14212.01|14292.14|14212.14|14291.79|14211.79|9
1726500840000|2024-09-16 15:34:00|14291.83|14211.83|14292.44|14212.44|14292.61|14212.61|14291.83|14211.83|10
1726500850000|2024-09-16 15:34:10|14291.79|14211.79|14292.05|14212.05|14292.22|14212.22|14291.72|14211.72|10
1726500860000|2024-09-16 15:34:20|14291.73|14211.73|14289.98|14209.98|14291.73|14211.73|14289.98|14209.98|10
1726500870000|2024-09-16 15:34:30|14290.03|14210.03|14289.2|14209.2|14290.03|14210.03|14288.45|14208.45|10
1726500880000|2024-09-16 15:34:40|14289.19|14209.19|14290.13|14210.13|14290.15|14210.15|14289.19|14209.19|9
1726500890000|2024-09-16 15:34:50|14290.11|14210.11|14290.27|14210.27|14291.03|14211.03|14290.11|14210.11|10
1726500900000|2024-09-16 15:35:00|14290|14210|14291.22|14211.22|14291.25|14211.25|14289.35|14209.35|10
1726500910000|2024-09-16 15:35:10|14290.44|14210.44|14286.25|14206.25|14290.44|14210.44|14286.25|14206.25|10
1726500920000|2024-09-16 15:35:20|14286.38|14206.38|14283.69|14203.69|14286.62|14206.62|14283.69|14203.69|10
1726500930000|2024-09-16 15:35:30|14283.66|14203.66|14279.71|14199.71|14283.66|14203.66|14279.71|14199.71|9
1726500940000|2024-09-16 15:35:40|14279.42|14199.42|14275.75|14195.75|14279.47|14199.47|14275.75|14195.75|9
1726500950000|2024-09-16 15:35:50|14274.9|14194.9|14274.06|14194.06|14274.92|14194.92|14274.06|14194.06|10
1726500960000|2024-09-16 15:36:00|14274.02|14194.02|14263|14183|14274.02|14194.02|14263|14183|10
1726500970000|2024-09-16 15:36:10|14263.49|14183.49|14261.91|14181.91|14263.49|14183.49|14261.91|14181.91|10
1726500980000|2024-09-16 15:36:20|14261.57|14181.57|14263.12|14183.12|14263.12|14183.12|14261.27|14181.27|9
1726500990000|2024-09-16 15:36:30|14263.17|14183.17|14263.14|14183.14|14263.44|14183.44|14263.14|14183.14|8
1726501000000|2024-09-16 15:36:40|14262.99|14182.99|14261.29|14181.29|14263.11|14183.11|14261.23|14181.23|10
1726501010000|2024-09-16 15:36:50|14260.99|14180.99|14257.27|14177.27|14260.99|14180.99|14257.27|14177.27|10
1726501020000|2024-09-16 15:37:00|14257.21|14177.21|14257.89|14177.89|14258.06|14178.06|14256.84|14176.84|10
1726501030000|2024-09-16 15:37:10|14257.62|14177.62|14257.21|14177.21|14257.72|14177.72|14257.21|14177.21|9
1726501040000|2024-09-16 15:37:20|14257.19|14177.19|14258.75|14178.75|14258.75|14178.75|14257.19|14177.19|10
1726501050000|2024-09-16 15:37:30|14259.17|14179.17|14261.82|14181.82|14261.82|14181.82|14259.17|14179.17|10
1726501060000|2024-09-16 15:37:40|14261.77|14181.77|14264.75|14184.75|14265.31|14185.31|14261.77|14181.77|9
1726501070000|2024-09-16 15:37:50|14264.93|14184.93|14265.06|14185.06|14265.15|14185.15|14264.63|14184.63|10
1726501080000|2024-09-16 15:38:00|14265.22|14185.22|14265.09|14185.09|14265.41|14185.41|14264.9|14184.9|9
1726501090000|2024-09-16 15:38:10|14265.06|14185.06|14265.21|14185.21|14265.27|14185.27|14264.67|14184.67|9
1726501100000|2024-09-16 15:38:20|14265.18|14185.18|14265.18|14185.18|14265.3|14185.3|14265.18|14185.18|9
1726501110000|2024-09-16 15:38:30|14265.1|14185.1|14266.55|14186.55|14266.55|14186.55|14265.1|14185.1|7
1726501120000|2024-09-16 15:38:40|14266.52|14186.52|14266.27|14186.27|14266.71|14186.71|14266.17|14186.17|10
1726501130000|2024-09-16 15:38:50|14266.25|14186.25|14263.95|14183.95|14266.25|14186.25|14263.86|14183.86|10
1726501140000|2024-09-16 15:39:00|14263.93|14183.93|14263.33|14183.33|14264.16|14184.16|14263.33|14183.33|9
1726501150000|2024-09-16 15:39:10|14263.64|14183.64|14263.53|14183.53|14263.73|14183.73|14263.31|14183.31|9
1726501160000|2024-09-16 15:39:20|14263.75|14183.75|14264.73|14184.73|14264.73|14184.73|14263.75|14183.75|10
1726501170000|2024-09-16 15:39:30|14264.77|14184.77|14265.07|14185.07|14265.07|14185.07|14264.71|14184.71|9
1726501180000|2024-09-16 15:39:40|14265.28|14185.28|14265.84|14185.84|14265.84|14185.84|14265.28|14185.28|9
1726501190000|2024-09-16 15:39:50|14265.91|14185.91|14264.75|14184.75|14266.1|14186.1|14264.74|14184.74|10
1726501200000|2024-09-16 15:40:00|14264.8|14184.8|14264.69|14184.69|14265.21|14185.21|14264.69|14184.69|10
1726501210000|2024-09-16 15:40:10|14264.39|14184.39|14264.13|14184.13|14264.82|14184.82|14264.13|14184.13|10
1726501220000|2024-09-16 15:40:20|14263.91|14183.91|14251.98|14171.98|14263.91|14183.91|14251.66|14171.66|10
1726501230000|2024-09-16 15:40:30|14251.72|14171.72|14248.71|14168.71|14251.72|14171.72|14248.71|14168.71|10
1726501240000|2024-09-16 15:40:40|14247.76|14167.76|14244.15|14164.15|14247.76|14167.76|14244.15|14164.15|10
1726501250000|2024-09-16 15:40:50|14243.54|14163.54|14243.64|14163.64|14243.9|14163.9|14243.45|14163.45|10
1726501260000|2024-09-16 15:41:00|14243.85|14163.85|14244.35|14164.35|14244.73|14164.73|14243.83|14163.83|10
1726501270000|2024-09-16 15:41:10|14244.8|14164.8|14243.86|14163.86|14244.8|14164.8|14243.27|14163.27|10
1726501280000|2024-09-16 15:41:20|14243.92|14163.92|14241.67|14161.67|14244.34|14164.34|14241.67|14161.67|10
1726501290000|2024-09-16 15:41:30|14241.63|14161.63|14241.03|14161.03|14241.63|14161.63|14240.93|14160.93|8
1726501300000|2024-09-16 15:41:40|14240.7|14160.7|14239.83|14159.83|14240.9|14160.9|14239.83|14159.83|10
1726501310000|2024-09-16 15:41:50|14239.79|14159.79|14239.98|14159.98|14239.98|14159.98|14239.77|14159.77|8
1726501320000|2024-09-16 15:42:00|14240.13|14160.13|14239.04|14159.04|14240.13|14160.13|14239.02|14159.02|8
1726501330000|2024-09-16 15:42:10|14238.35|14158.35|14237.19|14157.19|14238.35|14158.35|14237.19|14157.19|9
1726501340000|2024-09-16 15:42:20|14236.96|14156.96|14237.23|14157.23|14237.23|14157.23|14236.4|14156.4|10
1726501350000|2024-09-16 15:42:30|14237.17|14157.17|14236.58|14156.58|14237.19|14157.19|14236.58|14156.58|9
1726501360000|2024-09-16 15:42:40|14236.27|14156.27|14234.47|14154.47|14236.27|14156.27|14234.47|14154.47|9
1726501370000|2024-09-16 15:42:50|14234.02|14154.02|14232|14152|14234.02|14154.02|14231.62|14151.62|10
1726501380000|2024-09-16 15:43:00|14231.86|14151.86|14231.73|14151.73|14232.09|14152.09|14230.52|14150.52|9
1726501390000|2024-09-16 15:43:10|14231.84|14151.84|14231.61|14151.61|14231.84|14151.84|14230.59|14150.59|10
1726501400000|2024-09-16 15:43:20|14231.83|14151.83|14234.11|14154.11|14234.11|14154.11|14231.83|14151.83|8
1726501410000|2024-09-16 15:43:30|14234.34|14154.34|14234.3|14154.3|14234.81|14154.81|14234.3|14154.3|10
1726501420000|2024-09-16 15:43:40|14234.52|14154.52|14236.3|14156.3|14236.44|14156.44|14234.52|14154.52|10
1726501430000|2024-09-16 15:43:50|14236.31|14156.31|14237.16|14157.16|14237.54|14157.54|14236.24|14156.24|9
1726501440000|2024-09-16 15:44:00|14237.13|14157.13|14236.34|14156.34|14237.92|14157.92|14236.34|14156.34|9
1726501450000|2024-09-16 15:44:10|14236.24|14156.24|14236.48|14156.48|14237.47|14157.47|14236.16|14156.16|7
1726501460000|2024-09-16 15:44:20|14236.49|14156.49|14236.12|14156.12|14236.51|14156.51|14236.1|14156.1|9
1726501470000|2024-09-16 15:44:30|14236.13|14156.13|14236.84|14156.84|14236.84|14156.84|14236.13|14156.13|9
1726501480000|2024-09-16 15:44:40|14236.92|14156.92|14236.39|14156.39|14236.92|14156.92|14236.32|14156.32|9
1726501490000|2024-09-16 15:44:50|14236.53|14156.53|14237.25|14157.25|14237.8|14157.8|14236.53|14156.53|9
1726501500000|2024-09-16 15:45:00|14237.2|14157.2|14236.28|14156.28|14237.2|14157.2|14236.05|14156.05|10
1726501510000|2024-09-16 15:45:10|14235.98|14155.98|14236.2|14156.2|14236.28|14156.28|14235.66|14155.66|10
1726501520000|2024-09-16 15:45:20|14236.27|14156.27|14236.47|14156.47|14236.47|14156.47|14236.07|14156.07|10
1726501530000|2024-09-16 15:45:30|14236.17|14156.17|14237.27|14157.27|14237.27|14157.27|14236.16|14156.16|10
1726501540000|2024-09-16 15:45:40|14237.18|14157.18|14236.44|14156.44|14237.25|14157.25|14236.44|14156.44|8
1726501550000|2024-09-16 15:45:50|14236.1|14156.1|14233.62|14153.62|14236.1|14156.1|14233.62|14153.62|10
1726501560000|2024-09-16 15:46:00|14234.38|14154.38|14234.13|14154.13|14234.8|14154.8|14234.13|14154.13|10
1726501570000|2024-09-16 15:46:10|14233.59|14153.59|14230.82|14150.82|14233.59|14153.59|14230.8|14150.8|10
1726501580000|2024-09-16 15:46:20|14230.27|14150.27|14229.93|14149.93|14230.4|14150.4|14229.53|14149.53|10
1726501590000|2024-09-16 15:46:30|14229.85|14149.85|14232.92|14152.92|14232.92|14152.92|14229.29|14149.29|10
1726501600000|2024-09-16 15:46:40|14233.04|14153.04|14235.55|14155.55|14235.55|14155.55|14232.93|14152.93|10
1726501610000|2024-09-16 15:46:50|14235.76|14155.76|14236.06|14156.06|14236.37|14156.37|14235.74|14155.74|10
1726501620000|2024-09-16 15:47:00|14236.27|14156.27|14236.54|14156.54|14236.54|14156.54|14235.46|14155.46|10
1726501630000|2024-09-16 15:47:10|14236.89|14156.89|14236.57|14156.57|14236.89|14156.89|14235.73|14155.73|10
1726501640000|2024-09-16 15:47:20|14236.58|14156.58|14240.29|14160.29|14240.29|14160.29|14236.58|14156.58|10
1726501650000|2024-09-16 15:47:30|14240.86|14160.86|14242.91|14162.91|14242.91|14162.91|14240.86|14160.86|9
1726501660000|2024-09-16 15:47:40|14242.8|14162.8|14242.96|14162.96|14243.39|14163.39|14242.8|14162.8|10
1726501670000|2024-09-16 15:47:50|14242.64|14162.64|14242.11|14162.11|14242.71|14162.71|14242.1|14162.1|8
1726501680000|2024-09-16 15:48:00|14242.21|14162.21|14245.86|14165.86|14245.9|14165.9|14242.21|14162.21|10
1726501690000|2024-09-16 15:48:10|14245.71|14165.71|14247.4|14167.4|14247.4|14167.4|14245.6|14165.6|9
1726501700000|2024-09-16 15:48:20|14247.28|14167.28|14247.47|14167.47|14247.47|14167.47|14246.99|14166.99|10
1726501710000|2024-09-16 15:48:30|14246.45|14166.45|14243.78|14163.78|14246.45|14166.45|14243.78|14163.78|10
1726501720000|2024-09-16 15:48:40|14243.76|14163.76|14243.65|14163.65|14244.16|14164.16|14243.65|14163.65|9
1726501730000|2024-09-16 15:48:50|14243.64|14163.64|14243.28|14163.28|14243.83|14163.83|14243.28|14163.28|10
1726501740000|2024-09-16 15:49:00|14243.18|14163.18|14243.63|14163.63|14243.63|14163.63|14243.1|14163.1|10
1726501750000|2024-09-16 15:49:10|14243.8|14163.8|14245.82|14165.82|14245.82|14165.82|14243.52|14163.52|10
1726501760000|2024-09-16 15:49:20|14245.88|14165.88|14246.14|14166.14|14246.27|14166.27|14245.61|14165.61|10
1726501770000|2024-09-16 15:49:30|14247.41|14167.41|14248.2|14168.2|14248.33|14168.33|14247.41|14167.41|10
1726501780000|2024-09-16 15:49:40|14248.24|14168.24|14246.68|14166.68|14248.24|14168.24|14246.51|14166.51|10
1726501790000|2024-09-16 15:49:50|14246.52|14166.52|14246|14166|14246.52|14166.52|14246|14166|9
1726501800000|2024-09-16 15:50:00|14246.2|14166.2|14246.65|14166.65|14247.15|14167.15|14246.2|14166.2|10
1726501810000|2024-09-16 15:50:10|14246.63|14166.63|14246.97|14166.97|14247.6|14167.6|14245.97|14165.97|10
1726501820000|2024-09-16 15:50:20|14246.15|14166.15|14246.63|14166.63|14246.63|14166.63|14245.36|14165.36|10
1726501830000|2024-09-16 15:50:30|14246.92|14166.92|14245.88|14165.88|14247.25|14167.25|14245.88|14165.88|10
1726501840000|2024-09-16 15:50:40|14245.87|14165.87|14245.39|14165.39|14246.18|14166.18|14245.35|14165.35|9
1726501850000|2024-09-16 15:50:50|14245.4|14165.4|14244.73|14164.73|14245.62|14165.62|14244.73|14164.73|10
1726501860000|2024-09-16 15:51:00|14244.58|14164.58|14245.51|14165.51|14245.8|14165.8|14244.58|14164.58|10
1726501870000|2024-09-16 15:51:10|14245.23|14165.23|14242.86|14162.86|14245.23|14165.23|14242.83|14162.83|10
1726501880000|2024-09-16 15:51:20|14242.82|14162.82|14237.8|14157.8|14242.82|14162.82|14237.8|14157.8|10
1726501890000|2024-09-16 15:51:30|14237.69|14157.69|14241.59|14161.59|14241.59|14161.59|14237.69|14157.69|9
1726501900000|2024-09-16 15:51:40|14241.74|14161.74|14248.71|14168.71|14248.71|14168.71|14241.59|14161.59|9
1726501910000|2024-09-16 15:51:50|14248.25|14168.25|14248.56|14168.56|14248.56|14168.56|14248.1|14168.1|10
1726501920000|2024-09-16 15:52:00|14248.98|14168.98|14251.88|14171.88|14252.04|14172.04|14248.98|14168.98|9
1726501930000|2024-09-16 15:52:10|14251.9|14171.9|14251.36|14171.36|14252.16|14172.16|14251|14171|9
1726501940000|2024-09-16 15:52:20|14251.03|14171.03|14251.86|14171.86|14251.86|14171.86|14250.86|14170.86|8
1726501950000|2024-09-16 15:52:30|14252.52|14172.52|14253.37|14173.37|14253.58|14173.58|14252.52|14172.52|10
1726501960000|2024-09-16 15:52:40|14253.34|14173.34|14254.64|14174.64|14254.64|14174.64|14253.2|14173.2|9
1726501970000|2024-09-16 15:52:50|14254.28|14174.28|14254.58|14174.58|14254.58|14174.58|14253.89|14173.89|10
1726501980000|2024-09-16 15:53:00|14254.62|14174.62|14256.73|14176.73|14256.73|14176.73|14254.62|14174.62|10
1726501990000|2024-09-16 15:53:10|14256.57|14176.57|14256.8|14176.8|14256.97|14176.97|14256.37|14176.37|10
1726502000000|2024-09-16 15:53:20|14256.64|14176.64|14261.27|14181.27|14261.27|14181.27|14256.64|14176.64|10
1726502010000|2024-09-16 15:53:30|14261.17|14181.17|14262.37|14182.37|14262.37|14182.37|14261.17|14181.17|9
1726502020000|2024-09-16 15:53:40|14262.14|14182.14|14262.46|14182.46|14263.29|14183.29|14262.01|14182.01|10
1726502030000|2024-09-16 15:53:50|14261.78|14181.78|14260.89|14180.89|14261.78|14181.78|14260.43|14180.43|10
1726502040000|2024-09-16 15:54:00|14261.1|14181.1|14261.66|14181.66|14261.66|14181.66|14260.17|14180.17|9
1726502050000|2024-09-16 15:54:10|14260.98|14180.98|14260.07|14180.07|14260.98|14180.98|14259.95|14179.95|10
1726502060000|2024-09-16 15:54:20|14259.65|14179.65|14259.93|14179.93|14259.93|14179.93|14259.41|14179.41|8
1726502070000|2024-09-16 15:54:30|14259.85|14179.85|14260.54|14180.54|14260.54|14180.54|14259.81|14179.81|10
1726502080000|2024-09-16 15:54:40|14260.65|14180.65|14261.16|14181.16|14261.16|14181.16|14260.65|14180.65|9
1726502090000|2024-09-16 15:54:50|14261.09|14181.09|14261.73|14181.73|14261.73|14181.73|14260.87|14180.87|10
1726502100000|2024-09-16 15:55:00|14261.46|14181.46|14262.21|14182.21|14262.59|14182.59|14261.46|14181.46|10
1726502110000|2024-09-16 15:55:10|14263.9|14183.9|14264.4|14184.4|14265.14|14185.14|14263.9|14183.9|10
1726502120000|2024-09-16 15:55:20|14264.3|14184.3|14263.66|14183.66|14264.3|14184.3|14263.6|14183.6|9
1726502130000|2024-09-16 15:55:30|14263.67|14183.67|14261.34|14181.34|14263.67|14183.67|14261.34|14181.34|10
1726502140000|2024-09-16 15:55:40|14261.49|14181.49|14261.65|14181.65|14262.45|14182.45|14261.36|14181.36|10
1726502150000|2024-09-16 15:55:50|14261.42|14181.42|14258.02|14178.02|14261.42|14181.42|14258.02|14178.02|10
1726502160000|2024-09-16 15:56:00|14257.75|14177.75|14256.36|14176.36|14257.75|14177.75|14256.36|14176.36|10
1726502170000|2024-09-16 15:56:10|14256.4|14176.4|14256.71|14176.71|14256.77|14176.77|14256.4|14176.4|10
1726502180000|2024-09-16 15:56:20|14256.75|14176.75|14257.01|14177.01|14257.05|14177.05|14256.54|14176.54|10
1726502190000|2024-09-16 15:56:30|14256.98|14176.98|14254.11|14174.11|14256.98|14176.98|14254.11|14174.11|8
1726502200000|2024-09-16 15:56:40|14254.39|14174.39|14254.41|14174.41|14254.64|14174.64|14254.29|14174.29|10
1726502210000|2024-09-16 15:56:50|14255.13|14175.13|14254.88|14174.88|14255.13|14175.13|14254.7|14174.7|8
1726502220000|2024-09-16 15:57:00|14254.23|14174.23|14253.13|14173.13|14254.23|14174.23|14253.13|14173.13|8
1726502230000|2024-09-16 15:57:10|14252.91|14172.91|14251.48|14171.48|14252.97|14172.97|14251.48|14171.48|10
1726502240000|2024-09-16 15:57:20|14251.32|14171.32|14251.76|14171.76|14252.07|14172.07|14251.26|14171.26|8
1726502250000|2024-09-16 15:57:30|14251.77|14171.77|14253.53|14173.53|14253.53|14173.53|14251.77|14171.77|9
1726502260000|2024-09-16 15:57:40|14253.75|14173.75|14250.81|14170.81|14253.75|14173.75|14250.64|14170.64|10
1726502270000|2024-09-16 15:57:50|14250.52|14170.52|14250.02|14170.02|14250.65|14170.65|14250.02|14170.02|10
1726502280000|2024-09-16 15:58:00|14249.82|14169.82|14249.87|14169.87|14249.94|14169.94|14249.72|14169.72|8
1726502290000|2024-09-16 15:58:10|14249.55|14169.55|14249.47|14169.47|14249.55|14169.55|14249.13|14169.13|10
1726502300000|2024-09-16 15:58:20|14249.44|14169.44|14249.2|14169.2|14249.44|14169.44|14248.84|14168.84|9
1726502310000|2024-09-16 15:58:30|14249.16|14169.16|14248.59|14168.59|14249.24|14169.24|14248.59|14168.59|10
1726502320000|2024-09-16 15:58:40|14248.67|14168.67|14248.55|14168.55|14248.67|14168.67|14248.55|14168.55|8
1726502330000|2024-09-16 15:58:50|14248.52|14168.52|14246.81|14166.81|14248.58|14168.58|14246.81|14166.81|9
1726502340000|2024-09-16 15:59:00|14247.05|14167.05|14246.01|14166.01|14247.52|14167.52|14246.01|14166.01|10
1726502350000|2024-09-16 15:59:10|14246.02|14166.02|14245.12|14165.12|14246.09|14166.09|14245.12|14165.12|10
1726502360000|2024-09-16 15:59:20|14245.05|14165.05|14245.17|14165.17|14245.69|14165.69|14245.03|14165.03|9
1726502370000|2024-09-16 15:59:30|14244.99|14164.99|14244.58|14164.58|14244.99|14164.99|14244.31|14164.31|10
1726502380000|2024-09-16 15:59:40|14244.04|14164.04|14243.96|14163.96|14244.36|14164.36|14243.95|14163.95|10
1726502390000|2024-09-16 15:59:50|14243.95|14163.95|14243.05|14163.05|14243.95|14163.95|14243.05|14163.05|10
1726502400000|2024-09-16 16:00:00|14242.07|14162.07|14240.55|14160.55|14242.07|14162.07|14240.04|14160.04|10
1726502410000|2024-09-16 16:00:10|14240.47|14160.47|14240.59|14160.59|14240.97|14160.97|14239.69|14159.69|10
1726502420000|2024-09-16 16:00:20|14240.76|14160.76|14240.91|14160.91|14241.43|14161.43|14240.76|14160.76|10
1726502430000|2024-09-16 16:00:30|14240.79|14160.79|14239.87|14159.87|14240.83|14160.83|14239.57|14159.57|10
1726502440000|2024-09-16 16:00:40|14240.06|14160.06|14242.36|14162.36|14242.36|14162.36|14239.81|14159.81|10
1726502450000|2024-09-16 16:00:50|14242.47|14162.47|14243.38|14163.38|14243.39|14163.39|14242.45|14162.45|9
1726502460000|2024-09-16 16:01:00|14243.78|14163.78|14243.29|14163.29|14244.3|14164.3|14243.29|14163.29|10
1726502470000|2024-09-16 16:01:10|14243.11|14163.11|14243.65|14163.65|14243.96|14163.96|14242.96|14162.96|10
1726502480000|2024-09-16 16:01:20|14243.66|14163.66|14242.9|14162.9|14244.21|14164.21|14242.9|14162.9|10
1726502490000|2024-09-16 16:01:30|14242.64|14162.64|14241.43|14161.43|14242.64|14162.64|14241.43|14161.43|10
1726502500000|2024-09-16 16:01:40|14241.16|14161.16|14242.45|14162.45|14242.45|14162.45|14241.16|14161.16|10
1726502510000|2024-09-16 16:01:50|14243.54|14163.54|14244.31|14164.31|14244.31|14164.31|14243.54|14163.54|10
1726502520000|2024-09-16 16:02:00|14244.17|14164.17|14243.36|14163.36|14244.17|14164.17|14242.39|14162.39|9
1726502530000|2024-09-16 16:02:10|14243.34|14163.34|14242.34|14162.34|14243.71|14163.71|14242.34|14162.34|9
1726502540000|2024-09-16 16:02:20|14242.49|14162.49|14241.4|14161.4|14242.49|14162.49|14241.4|14161.4|9
1726502550000|2024-09-16 16:02:30|14240.88|14160.88|14240.62|14160.62|14241.03|14161.03|14240.62|14160.62|10
1726502560000|2024-09-16 16:02:40|14240.79|14160.79|14242.27|14162.27|14242.27|14162.27|14240.52|14160.52|10
1726502570000|2024-09-16 16:02:50|14242.32|14162.32|14243.74|14163.74|14243.74|14163.74|14242.11|14162.11|9
1726502580000|2024-09-16 16:03:00|14244.28|14164.28|14243.89|14163.89|14244.28|14164.28|14243.89|14163.89|10
1726502590000|2024-09-16 16:03:10|14243.46|14163.46|14240.08|14160.08|14243.46|14163.46|14239.98|14159.98|9
1726502600000|2024-09-16 16:03:20|14240.23|14160.23|14240.43|14160.43|14240.67|14160.67|14240.08|14160.08|10
1726502610000|2024-09-16 16:03:30|14240.37|14160.37|14235.97|14155.97|14240.9|14160.9|14235.97|14155.97|9
1726502620000|2024-09-16 16:03:40|14236.2|14156.2|14237.13|14157.13|14237.13|14157.13|14236.12|14156.12|10
1726502630000|2024-09-16 16:03:50|14237.22|14157.22|14236.57|14156.57|14237.25|14157.25|14236.54|14156.54|9
1726502640000|2024-09-16 16:04:00|14236.72|14156.72|14237.52|14157.52|14237.52|14157.52|14236.65|14156.65|9
1726502650000|2024-09-16 16:04:10|14237.86|14157.86|14238.54|14158.54|14238.68|14158.68|14237.63|14157.63|10
1726502660000|2024-09-16 16:04:20|14238.59|14158.59|14239.33|14159.33|14239.41|14159.41|14238.59|14158.59|9
1726502670000|2024-09-16 16:04:30|14239.34|14159.34|14237.81|14157.81|14239.34|14159.34|14237.81|14157.81|10
1726502680000|2024-09-16 16:04:40|14237.06|14157.06|14234.62|14154.62|14237.06|14157.06|14234.62|14154.62|10
1726502690000|2024-09-16 16:04:50|14234.35|14154.35|14232.28|14152.28|14234.35|14154.35|14232.28|14152.28|9
1726502700000|2024-09-16 16:05:00|14233.14|14153.14|14227.88|14147.88|14233.14|14153.14|14227.88|14147.88|10
1726502710000|2024-09-16 16:05:10|14227.56|14147.56|14223.21|14143.21|14227.56|14147.56|14223.06|14143.06|10
1726502720000|2024-09-16 16:05:20|14223.94|14143.94|14224.16|14144.16|14224.92|14144.92|14223.94|14143.94|10
1726502730000|2024-09-16 16:05:30|14224.27|14144.27|14223|14143|14224.27|14144.27|14223|14143|10
1726502740000|2024-09-16 16:05:40|14222.7|14142.7|14217.28|14137.28|14222.7|14142.7|14216.68|14136.68|10
1726502750000|2024-09-16 16:05:50|14216.81|14136.81|14216.78|14136.78|14216.81|14136.81|14215.73|14135.73|10
1726502760000|2024-09-16 16:06:00|14216.74|14136.74|14216.67|14136.67|14216.74|14136.74|14215.98|14135.98|10
1726502770000|2024-09-16 16:06:10|14216.73|14136.73|14217.75|14137.75|14217.88|14137.88|14216.68|14136.68|10
1726502780000|2024-09-16 16:06:20|14217.62|14137.62|14218.02|14138.02|14218.05|14138.05|14217.62|14137.62|10
1726502790000|2024-09-16 16:06:30|14218.15|14138.15|14216.03|14136.03|14218.15|14138.15|14215.94|14135.94|9
1726502800000|2024-09-16 16:06:40|14215.62|14135.62|14215.79|14135.79|14215.9|14135.9|14215.56|14135.56|9
1726502810000|2024-09-16 16:06:50|14215.88|14135.88|14216.65|14136.65|14216.83|14136.83|14215.8|14135.8|10
1726502820000|2024-09-16 16:07:00|14216.66|14136.66|14217.95|14137.95|14218.17|14138.17|14216.52|14136.52|9
1726502830000|2024-09-16 16:07:10|14217.96|14137.96|14219.18|14139.18|14219.21|14139.21|14217.96|14137.96|9
1726502840000|2024-09-16 16:07:20|14219.45|14139.45|14219.25|14139.25|14219.45|14139.45|14217.92|14137.92|10
1726502850000|2024-09-16 16:07:30|14219.77|14139.77|14223.44|14143.44|14223.44|14143.44|14219.77|14139.77|10
1726502860000|2024-09-16 16:07:40|14223.99|14143.99|14227.1|14147.1|14227.1|14147.1|14223.99|14143.99|10
1726502870000|2024-09-16 16:07:50|14227.21|14147.21|14227.24|14147.24|14227.29|14147.29|14227.19|14147.19|8
1726502880000|2024-09-16 16:08:00|14227.21|14147.21|14229.06|14149.06|14229.06|14149.06|14227.15|14147.15|10
1726502890000|2024-09-16 16:08:10|14230.03|14150.03|14232.18|14152.18|14232.35|14152.35|14230.03|14150.03|10
1726502900000|2024-09-16 16:08:20|14232.2|14152.2|14234.98|14154.98|14234.98|14154.98|14232.2|14152.2|9
1726502910000|2024-09-16 16:08:30|14234.99|14154.99|14236.75|14156.75|14236.75|14156.75|14234.99|14154.99|10
1726502920000|2024-09-16 16:08:40|14236.84|14156.84|14235.82|14155.82|14237.06|14157.06|14235.62|14155.62|10
1726502930000|2024-09-16 16:08:50|14235.83|14155.83|14236.95|14156.95|14237.08|14157.08|14235.83|14155.83|9
1726502940000|2024-09-16 16:09:00|14237.17|14157.17|14238.8|14158.8|14238.8|14158.8|14237.08|14157.08|9
1726502950000|2024-09-16 16:09:10|14238.82|14158.82|14239.5|14159.5|14239.5|14159.5|14238.71|14158.71|8
1726502960000|2024-09-16 16:09:20|14239.75|14159.75|14240.58|14160.58|14240.64|14160.64|14239.75|14159.75|10
1726502970000|2024-09-16 16:09:30|14240.98|14160.98|14241.63|14161.63|14242.04|14162.04|14240.65|14160.65|10
1726502980000|2024-09-16 16:09:40|14242.08|14162.08|14239.41|14159.41|14242.24|14162.24|14239.41|14159.41|10
1726502990000|2024-09-16 16:09:50|14240.08|14160.08|14240.45|14160.45|14240.68|14160.68|14240.08|14160.08|9
1726503000000|2024-09-16 16:10:00|14240.51|14160.51|14240.76|14160.76|14241.13|14161.13|14240.12|14160.12|10
1726503010000|2024-09-16 16:10:10|14240.46|14160.46|14241.72|14161.72|14241.79|14161.79|14240.46|14160.46|10
1726503020000|2024-09-16 16:10:20|14241.88|14161.88|14242.97|14162.97|14244.19|14164.19|14241.88|14161.88|10
1726503030000|2024-09-16 16:10:30|14242.79|14162.79|14244.6|14164.6|14244.64|14164.64|14242.27|14162.27|9
1726503040000|2024-09-16 16:10:40|14244.45|14164.45|14242.93|14162.93|14244.45|14164.45|14242.89|14162.89|9
1726503050000|2024-09-16 16:10:50|14242.63|14162.63|14243.53|14163.53|14243.64|14163.64|14242.57|14162.57|9
1726503060000|2024-09-16 16:11:00|14244.45|14164.45|14242.92|14162.92|14244.45|14164.45|14242.92|14162.92|9
1726503070000|2024-09-16 16:11:10|14242.88|14162.88|14242.13|14162.13|14242.88|14162.88|14241.8|14161.8|9
1726503080000|2024-09-16 16:11:20|14241.99|14161.99|14241.51|14161.51|14241.99|14161.99|14241.32|14161.32|10
1726503090000|2024-09-16 16:11:30|14241.45|14161.45|14240.6|14160.6|14241.59|14161.59|14240.13|14160.13|10
1726503100000|2024-09-16 16:11:40|14240.17|14160.17|14238.58|14158.58|14240.51|14160.51|14238.58|14158.58|10
1726503110000|2024-09-16 16:11:50|14238.55|14158.55|14239.54|14159.54|14239.54|14159.54|14238.32|14158.32|10
1726503120000|2024-09-16 16:12:00|14239.42|14159.42|14234.11|14154.11|14239.42|14159.42|14233.98|14153.98|10
1726503130000|2024-09-16 16:12:10|14232.66|14152.66|14232.53|14152.53|14232.66|14152.66|14232.29|14152.29|10
1726503140000|2024-09-16 16:12:20|14232.52|14152.52|14232.02|14152.02|14232.61|14152.61|14232.02|14152.02|10
1726503150000|2024-09-16 16:12:30|14232.01|14152.01|14230.76|14150.76|14232.31|14152.31|14230.76|14150.76|9
1726503160000|2024-09-16 16:12:40|14230.34|14150.34|14229.42|14149.42|14231.72|14151.72|14229.42|14149.42|10
1726503170000|2024-09-16 16:12:50|14229.39|14149.39|14228.29|14148.29|14229.54|14149.54|14227.93|14147.93|10
1726503180000|2024-09-16 16:13:00|14228.55|14148.55|14228.31|14148.31|14228.86|14148.86|14228.12|14148.12|10
1726503190000|2024-09-16 16:13:10|14227.23|14147.23|14227.13|14147.13|14227.47|14147.47|14226.52|14146.52|8
1726503200000|2024-09-16 16:13:20|14227.33|14147.33|14227.91|14147.91|14227.91|14147.91|14227.33|14147.33|9
1726503210000|2024-09-16 16:13:30|14228.2|14148.2|14230.6|14150.6|14230.6|14150.6|14228.2|14148.2|10
1726503220000|2024-09-16 16:13:40|14230.46|14150.46|14229.03|14149.03|14230.46|14150.46|14228.84|14148.84|8
1726503230000|2024-09-16 16:13:50|14229.05|14149.05|14230.35|14150.35|14230.36|14150.36|14229.05|14149.05|10
1726503240000|2024-09-16 16:14:00|14230.66|14150.66|14230.54|14150.54|14231.08|14151.08|14230.5|14150.5|10
1726503250000|2024-09-16 16:14:10|14231.5|14151.5|14233.12|14153.12|14233.12|14153.12|14231.43|14151.43|10
1726503260000|2024-09-16 16:14:20|14233.1|14153.1|14232.27|14152.27|14234.31|14154.31|14232.27|14152.27|10
1726503270000|2024-09-16 16:14:30|14232.25|14152.25|14231.3|14151.3|14232.25|14152.25|14231.3|14151.3|8
1726503280000|2024-09-16 16:14:40|14230.95|14150.95|14229.91|14149.91|14230.98|14150.98|14229.91|14149.91|9
1726503290000|2024-09-16 16:14:50|14229.92|14149.92|14229.24|14149.24|14229.92|14149.92|14229.13|14149.13|8
1726503300000|2024-09-16 16:15:00|14229.31|14149.31|14227.75|14147.75|14229.31|14149.31|14227.75|14147.75|8
1726503310000|2024-09-16 16:15:10|14227.93|14147.93|14228.01|14148.01|14228.13|14148.13|14227.84|14147.84|9
1726503320000|2024-09-16 16:15:20|14228.1|14148.1|14228.53|14148.53|14228.53|14148.53|14227.25|14147.25|8
1726503330000|2024-09-16 16:15:30|14228.73|14148.73|14230.04|14150.04|14230.1|14150.1|14228.73|14148.73|9
1726503340000|2024-09-16 16:15:40|14229.98|14149.98|14229.67|14149.67|14230.1|14150.1|14229.67|14149.67|10
1726503350000|2024-09-16 16:15:50|14229.69|14149.69|14230.81|14150.81|14230.81|14150.81|14229.63|14149.63|10
1726503360000|2024-09-16 16:16:00|14230.75|14150.75|14231.35|14151.35|14231.4|14151.4|14230.72|14150.72|10
1726503370000|2024-09-16 16:16:10|14230.92|14150.92|14230.35|14150.35|14231.1|14151.1|14229.45|14149.45|9
1726503380000|2024-09-16 16:16:20|14229.75|14149.75|14227.32|14147.32|14229.84|14149.84|14227.32|14147.32|10
1726503390000|2024-09-16 16:16:30|14227.22|14147.22|14222.34|14142.34|14227.22|14147.22|14222.34|14142.34|10
1726503400000|2024-09-16 16:16:40|14222.35|14142.35|14219.43|14139.43|14222.35|14142.35|14219.43|14139.43|10
1726503410000|2024-09-16 16:16:50|14219.44|14139.44|14219.82|14139.82|14219.94|14139.94|14218.96|14138.96|10
1726503420000|2024-09-16 16:17:00|14219.85|14139.85|14216.35|14136.35|14219.85|14139.85|14216.35|14136.35|10
1726503430000|2024-09-16 16:17:10|14216.06|14136.06|14214|14134|14216.06|14136.06|14213.86|14133.86|10
1726503440000|2024-09-16 16:17:20|14213.19|14133.19|14215.28|14135.28|14215.37|14135.37|14213.19|14133.19|10
1726503450000|2024-09-16 16:17:30|14215.17|14135.17|14213.57|14133.57|14215.59|14135.59|14213.57|14133.57|10
1726503460000|2024-09-16 16:17:40|14213.3|14133.3|14212.38|14132.38|14213.33|14133.33|14212.38|14132.38|10
1726503470000|2024-09-16 16:17:50|14212.63|14132.63|14210.22|14130.22|14212.63|14132.63|14210.22|14130.22|10
1726503480000|2024-09-16 16:18:00|14210.26|14130.26|14209.08|14129.08|14210.58|14130.58|14209.08|14129.08|9
1726503490000|2024-09-16 16:18:10|14209.05|14129.05|14210.49|14130.49|14210.49|14130.49|14208.94|14128.94|10
1726503500000|2024-09-16 16:18:20|14210.67|14130.67|14213.12|14133.12|14213.53|14133.53|14210.67|14130.67|10
1726503510000|2024-09-16 16:18:30|14213.07|14133.07|14213.78|14133.78|14213.78|14133.78|14212.43|14132.43|10
1726503520000|2024-09-16 16:18:40|14213.3|14133.3|14213.14|14133.14|14213.3|14133.3|14212.69|14132.69|9
1726503530000|2024-09-16 16:18:50|14213.24|14133.24|14215.67|14135.67|14215.67|14135.67|14213.24|14133.24|9
1726503540000|2024-09-16 16:19:00|14215.65|14135.65|14216.2|14136.2|14216.2|14136.2|14215.28|14135.28|10
1726503550000|2024-09-16 16:19:10|14216.18|14136.18|14217.09|14137.09|14217.19|14137.19|14216.18|14136.18|10
1726503560000|2024-09-16 16:19:20|14217.61|14137.61|14220.01|14140.01|14220.01|14140.01|14217.61|14137.61|10
1726503570000|2024-09-16 16:19:30|14221.21|14141.21|14224.84|14144.84|14224.84|14144.84|14221.21|14141.21|10
1726503580000|2024-09-16 16:19:40|14225.05|14145.05|14224.64|14144.64|14225.67|14145.67|14224.5|14144.5|9
1726503590000|2024-09-16 16:19:50|14224.36|14144.36|14224.79|14144.79|14224.79|14144.79|14224.36|14144.36|8
1726503600000|2024-09-16 16:20:00|14224.82|14144.82|14227.53|14147.53|14227.53|14147.53|14224.53|14144.53|9
1726503610000|2024-09-16 16:20:10|14228.73|14148.73|14226.53|14146.53|14229.29|14149.29|14226.53|14146.53|10
1726503620000|2024-09-16 16:20:20|14226.62|14146.62|14225.1|14145.1|14226.62|14146.62|14225.1|14145.1|10
1726503630000|2024-09-16 16:20:30|14224.46|14144.46|14226.04|14146.04|14226.04|14146.04|14224.46|14144.46|9
1726503640000|2024-09-16 16:20:40|14225.9|14145.9|14227.43|14147.43|14227.43|14147.43|14225.9|14145.9|10
1726503650000|2024-09-16 16:20:50|14227.62|14147.62|14227.55|14147.55|14228.19|14148.19|14227.55|14147.55|10
1726503660000|2024-09-16 16:21:00|14227.99|14147.99|14226.54|14146.54|14228.16|14148.16|14226.43|14146.43|10
1726503670000|2024-09-16 16:21:10|14226.44|14146.44|14223.23|14143.23|14226.44|14146.44|14223.23|14143.23|10
1726503680000|2024-09-16 16:21:20|14222.79|14142.79|14220.9|14140.9|14223.21|14143.21|14220.9|14140.9|10
1726503690000|2024-09-16 16:21:30|14220.53|14140.53|14215.59|14135.59|14220.53|14140.53|14215.59|14135.59|10
1726503700000|2024-09-16 16:21:40|14215.74|14135.74|14215.31|14135.31|14216.35|14136.35|14215.31|14135.31|9
1726503710000|2024-09-16 16:21:50|14215.21|14135.21|14214.67|14134.67|14215.29|14135.29|14214.61|14134.61|9
1726503720000|2024-09-16 16:22:00|14214.68|14134.68|14215.23|14135.23|14215.65|14135.65|14214.68|14134.68|10
1726503730000|2024-09-16 16:22:10|14215.59|14135.59|14214.73|14134.73|14215.59|14135.59|14214.73|14134.73|10
1726503740000|2024-09-16 16:22:20|14215.69|14135.69|14215.35|14135.35|14216.12|14136.12|14215.35|14135.35|10
1726503750000|2024-09-16 16:22:30|14215.39|14135.39|14216.06|14136.06|14216.3|14136.3|14215.39|14135.39|10
1726503760000|2024-09-16 16:22:40|14216.09|14136.09|14217.03|14137.03|14217.22|14137.22|14215.81|14135.81|10
1726503770000|2024-09-16 16:22:50|14217.43|14137.43|14217.43|14137.43|14217.6|14137.6|14217.38|14137.38|10
1726503780000|2024-09-16 16:23:00|14217.37|14137.37|14217.02|14137.02|14217.63|14137.63|14216.57|14136.57|10
1726503790000|2024-09-16 16:23:10|14216.51|14136.51|14213.26|14133.26|14216.51|14136.51|14213.26|14133.26|9
1726503800000|2024-09-16 16:23:20|14212.82|14132.82|14210.96|14130.96|14212.82|14132.82|14210.96|14130.96|10
1726503810000|2024-09-16 16:23:30|14210.77|14130.77|14210.85|14130.85|14210.85|14130.85|14209.7|14129.7|10
1726503820000|2024-09-16 16:23:40|14211.22|14131.22|14212.57|14132.57|14212.57|14132.57|14211.22|14131.22|10
1726503830000|2024-09-16 16:23:50|14212.67|14132.67|14214.04|14134.04|14214.04|14134.04|14211.15|14131.15|10
1726503840000|2024-09-16 16:24:00|14214.22|14134.22|14214.03|14134.03|14214.36|14134.36|14214.02|14134.02|10
1726503850000|2024-09-16 16:24:10|14214.67|14134.67|14215|14135|14215.52|14135.52|14214.67|14134.67|9
1726503860000|2024-09-16 16:24:20|14215.02|14135.02|14215.31|14135.31|14215.38|14135.38|14215.02|14135.02|9
1726503870000|2024-09-16 16:24:30|14215.14|14135.14|14217.77|14137.77|14217.77|14137.77|14215.14|14135.14|10
1726503880000|2024-09-16 16:24:40|14218|14138|14218.96|14138.96|14218.96|14138.96|14218|14138|9
1726503890000|2024-09-16 16:24:50|14219.41|14139.41|14220.9|14140.9|14221.01|14141.01|14219.41|14139.41|8
1726503900000|2024-09-16 16:25:00|14220.91|14140.91|14222.38|14142.38|14222.38|14142.38|14220.87|14140.87|10
1726503910000|2024-09-16 16:25:10|14221.31|14141.31|14221.25|14141.25|14221.35|14141.35|14221.03|14141.03|9
1726503920000|2024-09-16 16:25:20|14221.21|14141.21|14222.99|14142.99|14223.01|14143.01|14221.21|14141.21|10
1726503930000|2024-09-16 16:25:30|14222.78|14142.78|14222.52|14142.52|14223|14143|14222.52|14142.52|10
1726503940000|2024-09-16 16:25:40|14222.5|14142.5|14222.34|14142.34|14222.59|14142.59|14222.27|14142.27|10
1726503950000|2024-09-16 16:25:50|14223.44|14143.44|14226.15|14146.15|14226.15|14146.15|14223.44|14143.44|10
1726503960000|2024-09-16 16:26:00|14226.41|14146.41|14227.04|14147.04|14227.56|14147.56|14226.27|14146.27|10
1726503970000|2024-09-16 16:26:10|14227.24|14147.24|14227.92|14147.92|14228.34|14148.34|14227.16|14147.16|9
1726503980000|2024-09-16 16:26:20|14227.96|14147.96|14230.93|14150.93|14230.93|14150.93|14227.96|14147.96|10
1726503990000|2024-09-16 16:26:30|14231.11|14151.11|14232.68|14152.68|14232.85|14152.85|14230.86|14150.86|9
1726504000000|2024-09-16 16:26:40|14232.74|14152.74|14233.85|14153.85|14233.85|14153.85|14232.74|14152.74|10
1726504010000|2024-09-16 16:26:50|14233.91|14153.91|14235.26|14155.26|14235.45|14155.45|14233.53|14153.53|9
1726504020000|2024-09-16 16:27:00|14235.94|14155.94|14234.52|14154.52|14235.94|14155.94|14234.52|14154.52|10
1726504030000|2024-09-16 16:27:10|14234.23|14154.23|14232.91|14152.91|14234.23|14154.23|14232.91|14152.91|9
1726504040000|2024-09-16 16:27:20|14232.81|14152.81|14234.23|14154.23|14234.23|14154.23|14232.69|14152.69|9
1726504050000|2024-09-16 16:27:30|14233.98|14153.98|14237.67|14157.67|14237.68|14157.68|14233.98|14153.98|8
1726504060000|2024-09-16 16:27:40|14238.16|14158.16|14239.16|14159.16|14239.16|14159.16|14238.16|14158.16|9
1726504070000|2024-09-16 16:27:50|14239.13|14159.13|14238.94|14158.94|14239.13|14159.13|14238.74|14158.74|6
1726504080000|2024-09-16 16:28:00|14239.1|14159.1|14240.64|14160.64|14241.3|14161.3|14239.1|14159.1|10
1726504090000|2024-09-16 16:28:10|14241.09|14161.09|14243.46|14163.46|14243.56|14163.56|14241.09|14161.09|10
1726504100000|2024-09-16 16:28:20|14243.62|14163.62|14243.73|14163.73|14243.73|14163.73|14243.27|14163.27|10
1726504110000|2024-09-16 16:28:30|14243.72|14163.72|14245.05|14165.05|14246.17|14166.17|14243.72|14163.72|9
1726504120000|2024-09-16 16:28:40|14245.07|14165.07|14248.29|14168.29|14248.29|14168.29|14245.07|14165.07|10
1726504130000|2024-09-16 16:28:50|14248.5|14168.5|14250.98|14170.98|14250.98|14170.98|14248.01|14168.01|10
1726504140000|2024-09-16 16:29:00|14251.08|14171.08|14250.73|14170.73|14251.62|14171.62|14250.21|14170.21|10
1726504150000|2024-09-16 16:29:10|14251.03|14171.03|14250.67|14170.67|14251.96|14171.96|14250.67|14170.67|10
1726504160000|2024-09-16 16:29:20|14250.66|14170.66|14248.3|14168.3|14250.66|14170.66|14248.3|14168.3|10
1726504170000|2024-09-16 16:29:30|14248.22|14168.22|14247.32|14167.32|14248.22|14168.22|14247.32|14167.32|10
1726504180000|2024-09-16 16:29:40|14246.81|14166.81|14245.82|14165.82|14246.81|14166.81|14245.69|14165.69|10
1726504190000|2024-09-16 16:29:50|14246.03|14166.03|14246.92|14166.92|14247.35|14167.35|14245.78|14165.78|10
1726504200000|2024-09-16 16:30:00|14246.87|14166.87|14246.58|14166.58|14246.87|14166.87|14246.17|14166.17|10
1726504210000|2024-09-16 16:30:10|14246.66|14166.66|14246.98|14166.98|14246.98|14166.98|14246.34|14166.34|9
1726504220000|2024-09-16 16:30:20|14246.83|14166.83|14247.35|14167.35|14247.54|14167.54|14246.5|14166.5|10
1726504230000|2024-09-16 16:30:30|14246.96|14166.96|14246.64|14166.64|14246.96|14166.96|14246.13|14166.13|10
1726504240000|2024-09-16 16:30:40|14246.51|14166.51|14246.91|14166.91|14246.91|14166.91|14246.37|14166.37|10
1726504250000|2024-09-16 16:30:50|14246.99|14166.99|14244.11|14164.11|14246.99|14166.99|14244.11|14164.11|9
1726504260000|2024-09-16 16:31:00|14244.59|14164.59|14242.17|14162.17|14244.74|14164.74|14242.17|14162.17|10
1726504270000|2024-09-16 16:31:10|14242.1|14162.1|14240.59|14160.59|14242.23|14162.23|14240.59|14160.59|10
1726504280000|2024-09-16 16:31:20|14240.04|14160.04|14238.87|14158.87|14240.04|14160.04|14238.87|14158.87|10
1726504290000|2024-09-16 16:31:30|14238.83|14158.83|14238.85|14158.85|14239.43|14159.43|14238.54|14158.54|9
1726504300000|2024-09-16 16:31:40|14238.74|14158.74|14235.53|14155.53|14238.74|14158.74|14235.53|14155.53|10
1726504310000|2024-09-16 16:31:50|14235.98|14155.98|14234.88|14154.88|14235.98|14155.98|14234.88|14154.88|10
1726504320000|2024-09-16 16:32:00|14234.85|14154.85|14233.62|14153.62|14234.85|14154.85|14233.47|14153.47|10
1726504330000|2024-09-16 16:32:10|14233.61|14153.61|14233.3|14153.3|14234.09|14154.09|14233.3|14153.3|10
1726504340000|2024-09-16 16:32:20|14232.9|14152.9|14227.87|14147.87|14233.09|14153.09|14227.87|14147.87|10
1726504350000|2024-09-16 16:32:30|14226.97|14146.97|14223.07|14143.07|14226.97|14146.97|14221.86|14141.86|10
1726504360000|2024-09-16 16:32:40|14223.2|14143.2|14222.37|14142.37|14223.26|14143.26|14221.96|14141.96|9
1726504370000|2024-09-16 16:32:50|14222.42|14142.42|14222.99|14142.99|14222.99|14142.99|14222.18|14142.18|10
1726504380000|2024-09-16 16:33:00|14223.01|14143.01|14222.04|14142.04|14223.01|14143.01|14222.04|14142.04|9
1726504390000|2024-09-16 16:33:10|14222.31|14142.31|14221.5|14141.5|14222.64|14142.64|14221.5|14141.5|10
1726504400000|2024-09-16 16:33:20|14221.35|14141.35|14216.42|14136.42|14221.35|14141.35|14216.42|14136.42|10
1726504410000|2024-09-16 16:33:30|14216.18|14136.18|14215.49|14135.49|14216.68|14136.68|14215.43|14135.43|10
1726504420000|2024-09-16 16:33:40|14214.88|14134.88|14214.71|14134.71|14214.88|14134.88|14213.31|14133.31|10
1726504430000|2024-09-16 16:33:50|14215.24|14135.24|14216.64|14136.64|14216.64|14136.64|14215.24|14135.24|9
1726504440000|2024-09-16 16:34:00|14216.66|14136.66|14218.26|14138.26|14218.26|14138.26|14216.66|14136.66|8
1726504450000|2024-09-16 16:34:10|14218.67|14138.67|14218.74|14138.74|14218.82|14138.82|14218.17|14138.17|10
1726504460000|2024-09-16 16:34:20|14218.61|14138.61|14217.56|14137.56|14218.97|14138.97|14217.56|14137.56|10
1726504470000|2024-09-16 16:34:30|14217.65|14137.65|14219.8|14139.8|14219.8|14139.8|14217.65|14137.65|9
1726504480000|2024-09-16 16:34:40|14220.06|14140.06|14220.61|14140.61|14220.61|14140.61|14220.04|14140.04|9
1726504490000|2024-09-16 16:34:50|14220.39|14140.39|14220.26|14140.26|14220.41|14140.41|14220.19|14140.19|10
1726504500000|2024-09-16 16:35:00|14220.33|14140.33|14220.52|14140.52|14220.52|14140.52|14220.2|14140.2|10
1726504510000|2024-09-16 16:35:10|14220.58|14140.58|14224.38|14144.38|14224.38|14144.38|14220.58|14140.58|10
1726504520000|2024-09-16 16:35:20|14224.55|14144.55|14225.72|14145.72|14226.34|14146.34|14223.93|14143.93|9
1726504530000|2024-09-16 16:35:30|14224.88|14144.88|14222.83|14142.83|14224.88|14144.88|14222.83|14142.83|10
1726504540000|2024-09-16 16:35:40|14222.81|14142.81|14221.72|14141.72|14222.89|14142.89|14221.72|14141.72|9
1726504550000|2024-09-16 16:35:50|14222.01|14142.01|14221.76|14141.76|14222.14|14142.14|14221.71|14141.71|8
1726504560000|2024-09-16 16:36:00|14221.69|14141.69|14225.28|14145.28|14225.28|14145.28|14221.69|14141.69|10
1726504570000|2024-09-16 16:36:10|14224.24|14144.24|14222.81|14142.81|14224.24|14144.24|14222.75|14142.75|9
1726504580000|2024-09-16 16:36:20|14222.79|14142.79|14222.53|14142.53|14222.79|14142.79|14222.17|14142.17|10
1726504590000|2024-09-16 16:36:30|14222.67|14142.67|14223.04|14143.04|14223.04|14143.04|14222.54|14142.54|10
1726504600000|2024-09-16 16:36:40|14222.94|14142.94|14222.96|14142.96|14222.98|14142.98|14222.64|14142.64|8
1726504610000|2024-09-16 16:36:50|14223.16|14143.16|14223.16|14143.16|14223.42|14143.42|14223.01|14143.01|10
1726504620000|2024-09-16 16:37:00|14223.35|14143.35|14222.46|14142.46|14223.46|14143.46|14222.46|14142.46|8
1726504630000|2024-09-16 16:37:10|14222.4|14142.4|14218.73|14138.73|14222.52|14142.52|14218.73|14138.73|10
1726504640000|2024-09-16 16:37:20|14217.73|14137.73|14209.11|14129.11|14217.73|14137.73|14209.04|14129.04|10
1726504650000|2024-09-16 16:37:30|14209.59|14129.59|14208.52|14128.52|14209.66|14129.66|14208.15|14128.15|10
1726504660000|2024-09-16 16:37:40|14208.6|14128.6|14208.24|14128.24|14208.6|14128.6|14208.01|14128.01|10
1726504670000|2024-09-16 16:37:50|14208.21|14128.21|14209.18|14129.18|14209.18|14129.18|14208.21|14128.21|9
1726504680000|2024-09-16 16:38:00|14209.58|14129.58|14210.17|14130.17|14210.31|14130.31|14209.58|14129.58|9
1726504690000|2024-09-16 16:38:10|14210.16|14130.16|14209.98|14129.98|14211.04|14131.04|14209.51|14129.51|9
1726504700000|2024-09-16 16:38:20|14209.89|14129.89|14210.13|14130.13|14210.21|14130.21|14209.58|14129.58|10
1726504710000|2024-09-16 16:38:30|14210.15|14130.15|14210.81|14130.81|14210.81|14130.81|14210.15|14130.15|9
1726504720000|2024-09-16 16:38:40|14210.83|14130.83|14209.81|14129.81|14210.83|14130.83|14209.77|14129.77|10
1726504730000|2024-09-16 16:38:50|14209.93|14129.93|14210.25|14130.25|14210.47|14130.47|14209.9|14129.9|9
1726504740000|2024-09-16 16:39:00|14209.99|14129.99|14210.73|14130.73|14210.73|14130.73|14209.71|14129.71|9
1726504750000|2024-09-16 16:39:10|14211.35|14131.35|14212.86|14132.86|14212.86|14132.86|14211.35|14131.35|10
1726504760000|2024-09-16 16:39:20|14212.9|14132.9|14212.42|14132.42|14213|14133|14212.41|14132.41|10
1726504770000|2024-09-16 16:39:30|14212.4|14132.4|14214.29|14134.29|14214.29|14134.29|14212.38|14132.38|9
1726504780000|2024-09-16 16:39:40|14214.26|14134.26|14214.46|14134.46|14214.51|14134.51|14214.15|14134.15|8
1726504790000|2024-09-16 16:39:50|14214.37|14134.37|14214.19|14134.19|14214.47|14134.47|14214.19|14134.19|10
1726504800000|2024-09-16 16:40:00|14214.08|14134.08|14213.53|14133.53|14214.08|14134.08|14213.53|14133.53|10
1726504810000|2024-09-16 16:40:10|14213.51|14133.51|14213.76|14133.76|14213.76|14133.76|14213.51|14133.51|10
1726504820000|2024-09-16 16:40:20|14213.78|14133.78|14213.58|14133.58|14214.23|14134.23|14213.58|14133.58|9
1726504830000|2024-09-16 16:40:30|14213.43|14133.43|14211.31|14131.31|14213.64|14133.64|14211.31|14131.31|10
1726504840000|2024-09-16 16:40:40|14211.37|14131.37|14211.05|14131.05|14211.37|14131.37|14210.91|14130.91|10
1726504850000|2024-09-16 16:40:50|14211.04|14131.04|14210.56|14130.56|14211.35|14131.35|14210.56|14130.56|9
1726504860000|2024-09-16 16:41:00|14210.48|14130.48|14209.55|14129.55|14210.48|14130.48|14209.5|14129.5|10
1726504870000|2024-09-16 16:41:10|14209.52|14129.52|14209.48|14129.48|14209.73|14129.73|14209.39|14129.39|10
1726504880000|2024-09-16 16:41:20|14209.63|14129.63|14210.4|14130.4|14210.4|14130.4|14209.63|14129.63|9
1726504890000|2024-09-16 16:41:30|14210.6|14130.6|14209.53|14129.53|14210.6|14130.6|14209.53|14129.53|10
1726504900000|2024-09-16 16:41:40|14209.54|14129.54|14209.82|14129.82|14209.83|14129.83|14209.32|14129.32|10
1726504910000|2024-09-16 16:41:50|14209.86|14129.86|14210.2|14130.2|14210.44|14130.44|14209.86|14129.86|9
1726504920000|2024-09-16 16:42:00|14210.27|14130.27|14209.94|14129.94|14210.33|14130.33|14209.94|14129.94|9
1726504930000|2024-09-16 16:42:10|14209.81|14129.81|14209.97|14129.97|14209.97|14129.97|14208.84|14128.84|10
1726504940000|2024-09-16 16:42:20|14209.61|14129.61|14204.63|14124.63|14209.61|14129.61|14204.63|14124.63|10
1726504950000|2024-09-16 16:42:30|14204.68|14124.68|14203.61|14123.61|14204.68|14124.68|14203.61|14123.61|10
1726504960000|2024-09-16 16:42:40|14203.5|14123.5|14203.11|14123.11|14203.5|14123.5|14202.87|14122.87|9
1726504970000|2024-09-16 16:42:50|14203.07|14123.07|14202.71|14122.71|14203.07|14123.07|14202.58|14122.58|10
1726504980000|2024-09-16 16:43:00|14202.57|14122.57|14203.49|14123.49|14203.49|14123.49|14202.2|14122.2|10
1726504990000|2024-09-16 16:43:10|14203.69|14123.69|14204.15|14124.15|14204.38|14124.38|14203.69|14123.69|9
1726505000000|2024-09-16 16:43:20|14204.11|14124.11|14203.17|14123.17|14204.44|14124.44|14202.95|14122.95|10
1726505010000|2024-09-16 16:43:30|14204.01|14124.01|14203.5|14123.5|14204.06|14124.06|14203.41|14123.41|10
1726505020000|2024-09-16 16:43:40|14203.63|14123.63|14203.71|14123.71|14204.16|14124.16|14203.63|14123.63|10
1726505030000|2024-09-16 16:43:50|14203.99|14123.99|14203.58|14123.58|14204.22|14124.22|14203.56|14123.56|8
1726505040000|2024-09-16 16:44:00|14203.81|14123.81|14204.36|14124.36|14204.36|14124.36|14203.81|14123.81|7
1726505050000|2024-09-16 16:44:10|14204.37|14124.37|14204.59|14124.59|14205.28|14125.28|14204.35|14124.35|10
1726505060000|2024-09-16 16:44:20|14204.9|14124.9|14204.84|14124.84|14205.07|14125.07|14204.83|14124.83|9
1726505070000|2024-09-16 16:44:30|14204.5|14124.5|14201.66|14121.66|14204.53|14124.53|14201.66|14121.66|10
1726505080000|2024-09-16 16:44:40|14201.25|14121.25|14200.52|14120.52|14201.25|14121.25|14200.32|14120.32|10
1726505090000|2024-09-16 16:44:50|14200.63|14120.63|14192.75|14112.75|14200.63|14120.63|14192.75|14112.75|10
1726505100000|2024-09-16 16:45:00|14192.63|14112.63|14192.83|14112.83|14192.83|14112.83|14192.01|14112.01|10
1726505110000|2024-09-16 16:45:10|14193.09|14113.09|14192.12|14112.12|14193.09|14113.09|14191.97|14111.97|10
1726505120000|2024-09-16 16:45:20|14191.84|14111.84|14193.17|14113.17|14193.17|14113.17|14191.8|14111.8|10
1726505130000|2024-09-16 16:45:30|14193.5|14113.5|14193.19|14113.19|14193.52|14113.52|14192.22|14112.22|9
1726505140000|2024-09-16 16:45:40|14193.41|14113.41|14193.17|14113.17|14193.87|14113.87|14193.1|14113.1|10
1726505150000|2024-09-16 16:45:50|14193.09|14113.09|14196.16|14116.16|14196.16|14116.16|14193.07|14113.07|10
1726505160000|2024-09-16 16:46:00|14196.53|14116.53|14197.05|14117.05|14197.05|14117.05|14196.53|14116.53|10
1726505170000|2024-09-16 16:46:10|14196.84|14116.84|14198.48|14118.48|14198.48|14118.48|14196.84|14116.84|10
1726505180000|2024-09-16 16:46:20|14198.44|14118.44|14199.09|14119.09|14199.41|14119.41|14198.44|14118.44|9
1726505190000|2024-09-16 16:46:30|14199.16|14119.16|14199.67|14119.67|14199.79|14119.79|14199.15|14119.15|10
1726505200000|2024-09-16 16:46:40|14199.52|14119.52|14198.97|14118.97|14199.52|14119.52|14198.97|14118.97|9
1726505210000|2024-09-16 16:46:50|14197.8|14117.8|14197.67|14117.67|14197.8|14117.8|14197.34|14117.34|9
1726505220000|2024-09-16 16:47:00|14197.68|14117.68|14197.01|14117.01|14197.71|14117.71|14197.01|14117.01|9
1726505230000|2024-09-16 16:47:10|14196.6|14116.6|14193.48|14113.48|14196.6|14116.6|14193.48|14113.48|10
1726505240000|2024-09-16 16:47:20|14193.35|14113.35|14193.3|14113.3|14194.14|14114.14|14193.1|14113.1|10
1726505250000|2024-09-16 16:47:30|14193.12|14113.12|14193.06|14113.06|14193.28|14113.28|14193.06|14113.06|10
1726505260000|2024-09-16 16:47:40|14193.01|14113.01|14190.14|14110.14|14193.01|14113.01|14190.14|14110.14|10
1726505270000|2024-09-16 16:47:50|14189.79|14109.79|14187.36|14107.36|14189.79|14109.79|14187.36|14107.36|9
1726505280000|2024-09-16 16:48:00|14187.29|14107.29|14183.39|14103.39|14187.29|14107.29|14183.39|14103.39|10
1726505290000|2024-09-16 16:48:10|14183.27|14103.27|14183.42|14103.42|14184.24|14104.24|14183.27|14103.27|10
1726505300000|2024-09-16 16:48:20|14183.13|14103.13|14182.18|14102.18|14183.13|14103.13|14179.51|14099.51|10
1726505310000|2024-09-16 16:48:30|14183.26|14103.26|14181.82|14101.82|14183.35|14103.35|14181.48|14101.48|10
1726505320000|2024-09-16 16:48:40|14181.99|14101.99|14181.58|14101.58|14181.99|14101.99|14181.58|14101.58|10
1726505330000|2024-09-16 16:48:50|14181.57|14101.57|14182.5|14102.5|14183.26|14103.26|14181.57|14101.57|9
1726505340000|2024-09-16 16:49:00|14182.67|14102.67|14185.2|14105.2|14185.2|14105.2|14182.67|14102.67|10
1726505350000|2024-09-16 16:49:10|14185.34|14105.34|14190.54|14110.54|14190.54|14110.54|14185.34|14105.34|10
1726505360000|2024-09-16 16:49:20|14190.56|14110.56|14189.69|14109.69|14190.74|14110.74|14189.68|14109.68|9
1726505370000|2024-09-16 16:49:30|14189.68|14109.68|14190.38|14110.38|14190.41|14110.41|14189.67|14109.67|8
1726505380000|2024-09-16 16:49:40|14190.48|14110.48|14193.04|14113.04|14193.04|14113.04|14190.48|14110.48|10
1726505390000|2024-09-16 16:49:50|14192.82|14112.82|14195.66|14115.66|14195.85|14115.85|14192.82|14112.82|10
1726505400000|2024-09-16 16:50:00|14195.84|14115.84|14196.71|14116.71|14196.71|14116.71|14195.84|14115.84|10
1726505410000|2024-09-16 16:50:10|14196.72|14116.72|14196.99|14116.99|14196.99|14116.99|14196.72|14116.72|10
1726505420000|2024-09-16 16:50:20|14196.26|14116.26|14197.26|14117.26|14197.29|14117.29|14196.26|14116.26|10
1726505430000|2024-09-16 16:50:30|14196.99|14116.99|14196.36|14116.36|14197.08|14117.08|14196.36|14116.36|9
1726505440000|2024-09-16 16:50:40|14196.02|14116.02|14199.59|14119.59|14199.94|14119.94|14196.02|14116.02|9
1726505450000|2024-09-16 16:50:50|14199.68|14119.68|14199.72|14119.72|14199.85|14119.85|14199.06|14119.06|9
1726505460000|2024-09-16 16:51:00|14199.7|14119.7|14200.12|14120.12|14200.17|14120.17|14199.63|14119.63|10
1726505470000|2024-09-16 16:51:10|14200.26|14120.26|14201|14121|14201|14121|14200.11|14120.11|9
1726505480000|2024-09-16 16:51:20|14201.25|14121.25|14202.26|14122.26|14202.53|14122.53|14201.25|14121.25|10
1726505490000|2024-09-16 16:51:30|14202.27|14122.27|14202.23|14122.23|14202.4|14122.4|14201.99|14121.99|10
1726505500000|2024-09-16 16:51:40|14202.21|14122.21|14202.77|14122.77|14202.77|14122.77|14202.21|14122.21|8
1726505510000|2024-09-16 16:51:50|14202.65|14122.65|14202.5|14122.5|14202.8|14122.8|14202.42|14122.42|9
1726505520000|2024-09-16 16:52:00|14202.34|14122.34|14202.34|14122.34|14202.52|14122.52|14202.09|14122.09|10
1726505530000|2024-09-16 16:52:10|14202.42|14122.42|14202.26|14122.26|14202.42|14122.42|14202.03|14122.03|9
1726505540000|2024-09-16 16:52:20|14202.37|14122.37|14204.68|14124.68|14204.68|14124.68|14202.37|14122.37|10
1726505550000|2024-09-16 16:52:30|14204.93|14124.93|14205.82|14125.82|14206.15|14126.15|14204.93|14124.93|9
1726505560000|2024-09-16 16:52:40|14205.89|14125.89|14208.22|14128.22|14208.22|14128.22|14205.89|14125.89|10
1726505570000|2024-09-16 16:52:50|14208.51|14128.51|14209.02|14129.02|14209.02|14129.02|14208.51|14128.51|10
1726505580000|2024-09-16 16:53:00|14209.28|14129.28|14210.91|14130.91|14210.91|14130.91|14208.85|14128.85|10
1726505590000|2024-09-16 16:53:10|14210.88|14130.88|14210.62|14130.62|14210.88|14130.88|14209.94|14129.94|10
1726505600000|2024-09-16 16:53:20|14210.68|14130.68|14210.96|14130.96|14210.96|14130.96|14210.46|14130.46|7
1726505610000|2024-09-16 16:53:30|14210.94|14130.94|14210.15|14130.15|14211.02|14131.02|14210.09|14130.09|10
1726505620000|2024-09-16 16:53:40|14210.14|14130.14|14210|14130|14210.14|14130.14|14209.89|14129.89|10
1726505630000|2024-09-16 16:53:50|14209.86|14129.86|14209.92|14129.92|14210.06|14130.06|14209.86|14129.86|9
1726505640000|2024-09-16 16:54:00|14210.02|14130.02|14208.9|14128.9|14210.02|14130.02|14208.9|14128.9|10
1726505650000|2024-09-16 16:54:10|14208.95|14128.95|14208.27|14128.27|14209.52|14129.52|14208.1|14128.1|10
1726505660000|2024-09-16 16:54:20|14208.32|14128.32|14209.73|14129.73|14209.73|14129.73|14208.31|14128.31|10
1726505670000|2024-09-16 16:54:30|14208.92|14128.92|14210.3|14130.3|14210.3|14130.3|14208.4|14128.4|10
1726505680000|2024-09-16 16:54:40|14209.83|14129.83|14209.65|14129.65|14209.94|14129.94|14209.6|14129.6|8
1726505690000|2024-09-16 16:54:50|14210|14130|14210.97|14130.97|14210.97|14130.97|14209.98|14129.98|9
1726505700000|2024-09-16 16:55:00|14210.12|14130.12|14210.36|14130.36|14210.36|14130.36|14209.47|14129.47|10
1726505710000|2024-09-16 16:55:10|14210.2|14130.2|14212.19|14132.19|14212.19|14132.19|14210.2|14130.2|10
1726505720000|2024-09-16 16:55:20|14212.14|14132.14|14213.66|14133.66|14213.87|14133.87|14212.14|14132.14|10
1726505730000|2024-09-16 16:55:30|14213.68|14133.68|14214.02|14134.02|14214.44|14134.44|14213.68|14133.68|9
1726505740000|2024-09-16 16:55:40|14214.28|14134.28|14217.62|14137.62|14217.62|14137.62|14214.28|14134.28|10
1726505750000|2024-09-16 16:55:50|14218.59|14138.59|14220.38|14140.38|14220.41|14140.41|14218.59|14138.59|10
1726505760000|2024-09-16 16:56:00|14220.47|14140.47|14220.93|14140.93|14221.46|14141.46|14220.2|14140.2|9
1726505770000|2024-09-16 16:56:10|14220.89|14140.89|14220.15|14140.15|14220.89|14140.89|14219.7|14139.7|10
1726505780000|2024-09-16 16:56:20|14220.39|14140.39|14219.78|14139.78|14220.43|14140.43|14219.78|14139.78|10
1726505790000|2024-09-16 16:56:30|14219.83|14139.83|14221.38|14141.38|14221.56|14141.56|14219.62|14139.62|9
1726505800000|2024-09-16 16:56:40|14221.4|14141.4|14224.68|14144.68|14224.68|14144.68|14221.4|14141.4|9
1726505810000|2024-09-16 16:56:50|14224.74|14144.74|14224.1|14144.1|14224.74|14144.74|14224.1|14144.1|8
1726505820000|2024-09-16 16:57:00|14224.07|14144.07|14224.6|14144.6|14224.77|14144.77|14224.02|14144.02|9
1726505830000|2024-09-16 16:57:10|14224.44|14144.44|14224.13|14144.13|14224.49|14144.49|14223.88|14143.88|9
1726505840000|2024-09-16 16:57:20|14223.7|14143.7|14224.29|14144.29|14225.76|14145.76|14223.7|14143.7|10
1726505850000|2024-09-16 16:57:30|14224.26|14144.26|14221.47|14141.47|14224.35|14144.35|14221.37|14141.37|10
1726505860000|2024-09-16 16:57:40|14221.49|14141.49|14219.21|14139.21|14221.49|14141.49|14219.21|14139.21|10
1726505870000|2024-09-16 16:57:50|14219.08|14139.08|14219.33|14139.33|14219.57|14139.57|14219.06|14139.06|9
1726505880000|2024-09-16 16:58:00|14219.36|14139.36|14219.33|14139.33|14219.63|14139.63|14219.32|14139.32|10
1726505890000|2024-09-16 16:58:10|14219.08|14139.08|14219.93|14139.93|14219.93|14139.93|14219.03|14139.03|10
1726505900000|2024-09-16 16:58:20|14219.84|14139.84|14220|14140|14220.2|14140.2|14219.78|14139.78|8
1726505910000|2024-09-16 16:58:30|14219.96|14139.96|14220.02|14140.02|14220.12|14140.12|14219.92|14139.92|9
1726505920000|2024-09-16 16:58:40|14218.68|14138.68|14217.1|14137.1|14218.68|14138.68|14217.08|14137.08|9
1726505930000|2024-09-16 16:58:50|14216.51|14136.51|14215.42|14135.42|14216.51|14136.51|14215.23|14135.23|9
1726505940000|2024-09-16 16:59:00|14215.39|14135.39|14214.42|14134.42|14215.39|14135.39|14214.42|14134.42|6
1726505950000|2024-09-16 16:59:10|14214.17|14134.17|14208.88|14128.88|14214.17|14134.17|14208.88|14128.88|10
1726505960000|2024-09-16 16:59:20|14208.79|14128.79|14205.8|14125.8|14208.88|14128.88|14205.8|14125.8|10
1726505970000|2024-09-16 16:59:30|14205.46|14125.46|14204.71|14124.71|14205.46|14125.46|14204.54|14124.54|10
1726505980000|2024-09-16 16:59:40|14204.99|14124.99|14202.56|14122.56|14204.99|14124.99|14202.56|14122.56|10
1726505990000|2024-09-16 16:59:50|14201.9|14121.9|14198.54|14118.54|14201.97|14121.97|14198.22|14118.22|10
1726506000000|2024-09-16 17:00:00|14201.16|14121.16|14203.66|14123.66|14203.66|14123.66|14200.9|14120.9|10
1726506010000|2024-09-16 17:00:10|14203.94|14123.94|14200.33|14120.33|14203.94|14123.94|14200.33|14120.33|10
1726506020000|2024-09-16 17:00:20|14200.05|14120.05|14200.66|14120.66|14200.66|14120.66|14200.05|14120.05|10
1726506030000|2024-09-16 17:00:30|14200.74|14120.74|14199.5|14119.5|14200.74|14120.74|14199.5|14119.5|10
1726506040000|2024-09-16 17:00:40|14199.41|14119.41|14198.95|14118.95|14199.52|14119.52|14198.95|14118.95|8
1726506050000|2024-09-16 17:00:50|14199.03|14119.03|14198.06|14118.06|14199.03|14119.03|14198.06|14118.06|10
1726506060000|2024-09-16 17:01:00|14197.91|14117.91|14194.89|14114.89|14197.91|14117.91|14194.89|14114.89|10
1726506070000|2024-09-16 17:01:10|14194.95|14114.95|14196.08|14116.08|14196.46|14116.46|14194.87|14114.87|10
1726506080000|2024-09-16 17:01:20|14196.69|14116.69|14196.9|14116.9|14197.16|14117.16|14196.61|14116.61|10
1726506090000|2024-09-16 17:01:30|14197.21|14117.21|14198.33|14118.33|14198.33|14118.33|14197.05|14117.05|9
1726506100000|2024-09-16 17:01:40|14198.31|14118.31|14198.66|14118.66|14198.67|14118.67|14198.31|14118.31|9
1726506110000|2024-09-16 17:01:50|14198.53|14118.53|14197.38|14117.38|14198.53|14118.53|14197.37|14117.37|10
1726506120000|2024-09-16 17:02:00|14197.29|14117.29|14195.86|14115.86|14197.29|14117.29|14195.86|14115.86|7
1726506130000|2024-09-16 17:02:10|14195.83|14115.83|14194.56|14114.56|14195.83|14115.83|14194.11|14114.11|10
1726506140000|2024-09-16 17:02:20|14194.03|14114.03|14190.6|14110.6|14194.03|14114.03|14190.6|14110.6|10
1726506150000|2024-09-16 17:02:30|14190.42|14110.42|14188.06|14108.06|14190.42|14110.42|14187.66|14107.66|10
1726506160000|2024-09-16 17:02:40|14187.62|14107.62|14185.03|14105.03|14187.62|14107.62|14185.03|14105.03|10
1726506170000|2024-09-16 17:02:50|14184.45|14104.45|14183.29|14103.29|14184.45|14104.45|14182.78|14102.78|10
1726506180000|2024-09-16 17:03:00|14183.36|14103.36|14182.27|14102.27|14183.36|14103.36|14182.2|14102.2|10
1726506190000|2024-09-16 17:03:10|14182.32|14102.32|14181.34|14101.34|14182.32|14102.32|14181.34|14101.34|10
1726506200000|2024-09-16 17:03:20|14181.25|14101.25|14179.76|14099.76|14181.25|14101.25|14178.93|14098.93|9
1726506210000|2024-09-16 17:03:30|14179.96|14099.96|14176.24|14096.24|14179.96|14099.96|14176.24|14096.24|10
1726506220000|2024-09-16 17:03:40|14176.32|14096.32|14176.5|14096.5|14176.5|14096.5|14175.99|14095.99|10
1726506230000|2024-09-16 17:03:50|14176.43|14096.43|14176.12|14096.12|14176.43|14096.43|14175.91|14095.91|9
1726506240000|2024-09-16 17:04:00|14175.96|14095.96|14175.74|14095.74|14175.96|14095.96|14175.73|14095.73|9
1726506250000|2024-09-16 17:04:10|14175.22|14095.22|14174.06|14094.06|14175.22|14095.22|14174.06|14094.06|10
1726506260000|2024-09-16 17:04:20|14174.02|14094.02|14174.49|14094.49|14174.61|14094.61|14173.91|14093.91|9
1726506270000|2024-09-16 17:04:30|14174.38|14094.38|14173.56|14093.56|14174.38|14094.38|14173.03|14093.03|9
1726506280000|2024-09-16 17:04:40|14173.53|14093.53|14171.39|14091.39|14173.53|14093.53|14171.39|14091.39|10
1726506290000|2024-09-16 17:04:50|14171.19|14091.19|14171.53|14091.53|14171.84|14091.84|14171.12|14091.12|10
1726506300000|2024-09-16 17:05:00|14171.12|14091.12|14170.7|14090.7|14171.12|14091.12|14170.32|14090.32|10
1726506310000|2024-09-16 17:05:10|14170.8|14090.8|14172.47|14092.47|14172.51|14092.51|14170.8|14090.8|10
1726506320000|2024-09-16 17:05:20|14173.33|14093.33|14174.63|14094.63|14174.63|14094.63|14173.33|14093.33|10
1726506330000|2024-09-16 17:05:30|14174.64|14094.64|14174.87|14094.87|14175.47|14095.47|14174.64|14094.64|8
1726506340000|2024-09-16 17:05:40|14174.9|14094.9|14174.48|14094.48|14175.09|14095.09|14174.34|14094.34|9
1726506350000|2024-09-16 17:05:50|14174.56|14094.56|14175.22|14095.22|14175.22|14095.22|14174.41|14094.41|9
1726506360000|2024-09-16 17:06:00|14175.29|14095.29|14175.3|14095.3|14175.3|14095.3|14174.78|14094.78|10
1726506370000|2024-09-16 17:06:10|14175.23|14095.23|14171.19|14091.19|14175.23|14095.23|14171.19|14091.19|10
1726506380000|2024-09-16 17:06:20|14170.98|14090.98|14169.81|14089.81|14170.98|14090.98|14169.59|14089.59|10
1726506390000|2024-09-16 17:06:30|14169.76|14089.76|14167.61|14087.61|14169.96|14089.96|14167.61|14087.61|10
1726506400000|2024-09-16 17:06:40|14167.38|14087.38|14165.91|14085.91|14167.38|14087.38|14165.51|14085.51|10
1726506410000|2024-09-16 17:06:50|14165.58|14085.58|14164.91|14084.91|14165.8|14085.8|14164.91|14084.91|10
1726506420000|2024-09-16 17:07:00|14164.44|14084.44|14160.1|14080.1|14164.44|14084.44|14159.76|14079.76|10
1726506430000|2024-09-16 17:07:10|14160.25|14080.25|14160.34|14080.34|14160.86|14080.86|14160.25|14080.25|10
1726506440000|2024-09-16 17:07:20|14160.18|14080.18|14157.94|14077.94|14160.18|14080.18|14157.94|14077.94|10
1726506450000|2024-09-16 17:07:30|14157.57|14077.57|14159.02|14079.02|14159.21|14079.21|14157.57|14077.57|10
1726506460000|2024-09-16 17:07:40|14158.82|14078.82|14158.25|14078.25|14158.89|14078.89|14158.25|14078.25|10
1726506470000|2024-09-16 17:07:50|14158.34|14078.34|14158.2|14078.2|14158.56|14078.56|14157.83|14077.83|10
1726506480000|2024-09-16 17:08:00|14158.21|14078.21|14153.95|14073.95|14158.72|14078.72|14153.95|14073.95|9
1726506490000|2024-09-16 17:08:10|14153.89|14073.89|14153.9|14073.9|14154.28|14074.28|14153.87|14073.87|10
1726506500000|2024-09-16 17:08:20|14154.48|14074.48|14148.89|14068.89|14154.48|14074.48|14148.89|14068.89|10
1726506510000|2024-09-16 17:08:30|14147.93|14067.93|14146.47|14066.47|14147.93|14067.93|14146.36|14066.36|10
1726506520000|2024-09-16 17:08:40|14146.53|14066.53|14145.6|14065.6|14146.72|14066.72|14145.44|14065.44|10
1726506530000|2024-09-16 17:08:50|14146.08|14066.08|14147.18|14067.18|14147.18|14067.18|14146.01|14066.01|10
1726506540000|2024-09-16 17:09:00|14147.62|14067.62|14148.15|14068.15|14148.15|14068.15|14147.05|14067.05|9
1726506550000|2024-09-16 17:09:10|14147.93|14067.93|14148.4|14068.4|14148.78|14068.78|14147.72|14067.72|9
1726506560000|2024-09-16 17:09:20|14148.64|14068.64|14145.46|14065.46|14148.7|14068.7|14145.46|14065.46|9
1726506570000|2024-09-16 17:09:30|14144.35|14064.35|14137.84|14057.84|14144.35|14064.35|14137.84|14057.84|10
1726506580000|2024-09-16 17:09:40|14137.55|14057.55|14138.13|14058.13|14138.67|14058.67|14137.55|14057.55|10
1726506590000|2024-09-16 17:09:50|14137.8|14057.8|14136.29|14056.29|14137.99|14057.99|14136.29|14056.29|8
1726506600000|2024-09-16 17:10:00|14135.58|14055.58|14136.23|14056.23|14136.23|14056.23|14133.71|14053.71|10
1726506610000|2024-09-16 17:10:10|14135.93|14055.93|14134.79|14054.79|14135.93|14055.93|14134.79|14054.79|10
1726506620000|2024-09-16 17:10:20|14133.98|14053.98|14132.83|14052.83|14133.98|14053.98|14132.66|14052.66|10
1726506630000|2024-09-16 17:10:30|14132.63|14052.63|14131.73|14051.73|14133.14|14053.14|14131.73|14051.73|10
1726506640000|2024-09-16 17:10:40|14131.66|14051.66|14128.86|14048.86|14131.66|14051.66|14128.86|14048.86|10
1726506650000|2024-09-16 17:10:50|14129.04|14049.04|14129.57|14049.57|14129.73|14049.73|14129.04|14049.04|10
1726506660000|2024-09-16 17:11:00|14128.72|14048.72|14126.31|14046.31|14128.72|14048.72|14126.31|14046.31|10
1726506670000|2024-09-16 17:11:10|14126.21|14046.21|14127.86|14047.86|14127.86|14047.86|14125.95|14045.95|8
1726506680000|2024-09-16 17:11:20|14128.05|14048.05|14129.76|14049.76|14129.76|14049.76|14128.05|14048.05|10
1726506690000|2024-09-16 17:11:30|14129.69|14049.69|14127.75|14047.75|14129.71|14049.71|14127.75|14047.75|10
1726506700000|2024-09-16 17:11:40|14127.62|14047.62|14127.29|14047.29|14127.98|14047.98|14127.29|14047.29|10
1726506710000|2024-09-16 17:11:50|14126.2|14046.2|14124.94|14044.94|14126.2|14046.2|14124.94|14044.94|9
1726506720000|2024-09-16 17:12:00|14125.1|14045.1|14125.2|14045.2|14125.2|14045.2|14124.54|14044.54|9
1726506730000|2024-09-16 17:12:10|14124.9|14044.9|14123.74|14043.74|14125.11|14045.11|14123.74|14043.74|8
1726506740000|2024-09-16 17:12:20|14123.75|14043.75|14119.18|14039.18|14123.75|14043.75|14119.18|14039.18|10
1726506750000|2024-09-16 17:12:30|14117.97|14037.97|14113.63|14033.63|14117.97|14037.97|14111.76|14031.76|10
1726506760000|2024-09-16 17:12:40|14114.7|14034.7|14115.47|14035.47|14115.75|14035.75|14114.7|14034.7|10
1726506770000|2024-09-16 17:12:50|14115.19|14035.19|14115.15|14035.15|14115.19|14035.19|14114.2|14034.2|10
1726506780000|2024-09-16 17:13:00|14115.26|14035.26|14125.28|14045.28|14125.28|14045.28|14114.97|14034.97|10
1726506790000|2024-09-16 17:13:10|14125.18|14045.18|14124.04|14044.04|14125.55|14045.55|14124.04|14044.04|10
1726506800000|2024-09-16 17:13:20|14123.6|14043.6|14122.41|14042.41|14123.6|14043.6|14121.52|14041.52|10
1726506810000|2024-09-16 17:13:30|14122.36|14042.36|14121.22|14041.22|14122.36|14042.36|14121.16|14041.16|10
1726506820000|2024-09-16 17:13:40|14120.5|14040.5|14118.16|14038.16|14120.61|14040.61|14118.16|14038.16|10
1726506830000|2024-09-16 17:13:50|14117.72|14037.72|14121.01|14041.01|14121.01|14041.01|14117.72|14037.72|10
1726506840000|2024-09-16 17:14:00|14121.36|14041.36|14120.37|14040.37|14121.36|14041.36|14119.29|14039.29|10
1726506850000|2024-09-16 17:14:10|14120.17|14040.17|14120.28|14040.28|14120.28|14040.28|14119.71|14039.71|10
1726506860000|2024-09-16 17:14:20|14120.01|14040.01|14120.43|14040.43|14120.43|14040.43|14119.83|14039.83|10
1726506870000|2024-09-16 17:14:30|14120.3|14040.3|14115.27|14035.27|14120.3|14040.3|14115.27|14035.27|10
1726506880000|2024-09-16 17:14:40|14115.26|14035.26|14113.6|14033.6|14115.77|14035.77|14113.6|14033.6|10
1726506890000|2024-09-16 17:14:50|14112.44|14032.44|14111.25|14031.25|14112.44|14032.44|14105.64|14025.64|10
1726506900000|2024-09-16 17:15:00|14111.87|14031.87|14115.6|14035.6|14116.03|14036.03|14111.87|14031.87|10
1726506910000|2024-09-16 17:15:10|14116.04|14036.04|14118.56|14038.56|14118.56|14038.56|14116.04|14036.04|9
1726506920000|2024-09-16 17:15:20|14118.85|14038.85|14125.72|14045.72|14125.72|14045.72|14118.85|14038.85|10
1726506930000|2024-09-16 17:15:30|14125.71|14045.71|14131.11|14051.11|14131.15|14051.15|14125.67|14045.67|10
1726506940000|2024-09-16 17:15:40|14130.92|14050.92|14134.13|14054.13|14134.13|14054.13|14130.92|14050.92|10
1726506950000|2024-09-16 17:15:50|14134.55|14054.55|14135.22|14055.22|14135.34|14055.34|14134.55|14054.55|9
1726506960000|2024-09-16 17:16:00|14137.82|14057.82|14139.79|14059.79|14139.79|14059.79|14137.82|14057.82|10
1726506970000|2024-09-16 17:16:10|14140.67|14060.67|14145.05|14065.05|14145.05|14065.05|14140.67|14060.67|10
1726506980000|2024-09-16 17:16:20|14145.23|14065.23|14149.08|14069.08|14149.12|14069.12|14145.23|14065.23|10
1726506990000|2024-09-16 17:16:30|14150.81|14070.81|14150.94|14070.94|14150.96|14070.96|14149.1|14069.1|10
1726507000000|2024-09-16 17:16:40|14150.85|14070.85|14148.07|14068.07|14150.85|14070.85|14148.07|14068.07|9
1726507010000|2024-09-16 17:16:50|14148.37|14068.37|14147.2|14067.2|14148.37|14068.37|14147.2|14067.2|9
1726507020000|2024-09-16 17:17:00|14147.39|14067.39|14146.47|14066.47|14148.04|14068.04|14146.46|14066.46|10
1726507030000|2024-09-16 17:17:10|14146|14066|14148.06|14068.06|14148.06|14068.06|14146|14066|10
1726507040000|2024-09-16 17:17:20|14147.82|14067.82|14147.86|14067.86|14148.11|14068.11|14147.82|14067.82|9
1726507050000|2024-09-16 17:17:30|14148.46|14068.46|14150|14070|14150|14070|14148.46|14068.46|10
1726507060000|2024-09-16 17:17:40|14149.93|14069.93|14149.54|14069.54|14150.38|14070.38|14149.54|14069.54|10
1726507070000|2024-09-16 17:17:50|14149.47|14069.47|14147.69|14067.69|14149.47|14069.47|14147.56|14067.56|9
1726507080000|2024-09-16 17:18:00|14147.33|14067.33|14145.21|14065.21|14147.4|14067.4|14145.21|14065.21|10
1726507090000|2024-09-16 17:18:10|14144.92|14064.92|14140.19|14060.19|14144.92|14064.92|14140.19|14060.19|10
1726507100000|2024-09-16 17:18:20|14139.12|14059.12|14131.27|14051.27|14139.12|14059.12|14131.27|14051.27|10
1726507110000|2024-09-16 17:18:30|14130.95|14050.95|14122.65|14042.65|14130.95|14050.95|14122.65|14042.65|9
1726507120000|2024-09-16 17:18:40|14122.85|14042.85|14122|14042|14122.85|14042.85|14122|14042|10
1726507130000|2024-09-16 17:18:50|14121.96|14041.96|14122.38|14042.38|14122.89|14042.89|14121.76|14041.76|10
1726507140000|2024-09-16 17:19:00|14122.81|14042.81|14123.14|14043.14|14123.3|14043.3|14122.68|14042.68|10
1726507150000|2024-09-16 17:19:10|14123.13|14043.13|14120.22|14040.22|14123.13|14043.13|14119.86|14039.86|10
1726507160000|2024-09-16 17:19:20|14120.27|14040.27|14117.38|14037.38|14120.27|14040.27|14117.38|14037.38|8
1726507170000|2024-09-16 17:19:30|14117.36|14037.36|14118.48|14038.48|14118.48|14038.48|14117.08|14037.08|10
1726507180000|2024-09-16 17:19:40|14118.49|14038.49|14120.53|14040.53|14120.53|14040.53|14118.49|14038.49|10
1726507190000|2024-09-16 17:19:50|14119.91|14039.91|14120|14040|14120|14040|14119.84|14039.84|9
1726507200000|2024-09-16 17:20:00|14120.26|14040.26|14120.07|14040.07|14120.41|14040.41|14119.16|14039.16|10
1726507210000|2024-09-16 17:20:10|14120.84|14040.84|14122.03|14042.03|14122.03|14042.03|14120.84|14040.84|10
1726507220000|2024-09-16 17:20:20|14123.08|14043.08|14124.33|14044.33|14124.33|14044.33|14123.08|14043.08|9
1726507230000|2024-09-16 17:20:30|14124.39|14044.39|14124.16|14044.16|14124.96|14044.96|14124.15|14044.15|9
1726507240000|2024-09-16 17:20:40|14123.18|14043.18|14123.03|14043.03|14123.75|14043.75|14122.26|14042.26|10
1726507250000|2024-09-16 17:20:50|14123.54|14043.54|14123.12|14043.12|14123.8|14043.8|14122.96|14042.96|9
1726507260000|2024-09-16 17:21:00|14122.96|14042.96|14121.63|14041.63|14123.08|14043.08|14121.63|14041.63|10
1726507270000|2024-09-16 17:21:10|14121.48|14041.48|14121.44|14041.44|14121.48|14041.48|14120.8|14040.8|10
1726507280000|2024-09-16 17:21:20|14121.66|14041.66|14120.78|14040.78|14121.67|14041.67|14120.78|14040.78|10
1726507290000|2024-09-16 17:21:30|14120.62|14040.62|14120.28|14040.28|14120.62|14040.62|14120.16|14040.16|9
1726507300000|2024-09-16 17:21:40|14119.77|14039.77|14118.11|14038.11|14119.77|14039.77|14118.04|14038.04|10
1726507310000|2024-09-16 17:21:50|14118.27|14038.27|14117.33|14037.33|14118.27|14038.27|14117.33|14037.33|9
1726507320000|2024-09-16 17:22:00|14117.4|14037.4|14117.11|14037.11|14117.4|14037.4|14116.78|14036.78|9
1726507330000|2024-09-16 17:22:10|14117.17|14037.17|14117.34|14037.34|14117.72|14037.72|14116.93|14036.93|9
1726507340000|2024-09-16 17:22:20|14117.19|14037.19|14115.69|14035.69|14117.19|14037.19|14115.68|14035.68|10
1726507350000|2024-09-16 17:22:30|14115.47|14035.47|14113.66|14033.66|14115.58|14035.58|14113.66|14033.66|10
1726507360000|2024-09-16 17:22:40|14113.55|14033.55|14110.44|14030.44|14113.56|14033.56|14110.44|14030.44|10
1726507370000|2024-09-16 17:22:50|14110.13|14030.13|14107.66|14027.66|14110.13|14030.13|14107.66|14027.66|10
1726507380000|2024-09-16 17:23:00|14107.83|14027.83|14110.96|14030.96|14110.96|14030.96|14107.83|14027.83|10
1726507390000|2024-09-16 17:23:10|14111.8|14031.8|14112.63|14032.63|14112.95|14032.95|14111.52|14031.52|9
1726507400000|2024-09-16 17:23:20|14112.32|14032.32|14113.99|14033.99|14114.05|14034.05|14112.32|14032.32|10
1726507410000|2024-09-16 17:23:30|14114.48|14034.48|14118.41|14038.41|14118.41|14038.41|14114.48|14034.48|10
1726507420000|2024-09-16 17:23:40|14118.58|14038.58|14121.22|14041.22|14121.22|14041.22|14118.58|14038.58|10
1726507430000|2024-09-16 17:23:50|14121.26|14041.26|14122.38|14042.38|14122.38|14042.38|14121.26|14041.26|10
1726507440000|2024-09-16 17:24:00|14123.03|14043.03|14126.47|14046.47|14126.47|14046.47|14123.03|14043.03|10
1726507450000|2024-09-16 17:24:10|14128.47|14048.47|14131.96|14051.96|14131.96|14051.96|14128.47|14048.47|9
1726507460000|2024-09-16 17:24:20|14132.18|14052.18|14134.83|14054.83|14134.83|14054.83|14132.18|14052.18|10
1726507470000|2024-09-16 17:24:30|14135.27|14055.27|14133.82|14053.82|14135.51|14055.51|14133.82|14053.82|9
1726507480000|2024-09-16 17:24:40|14133.64|14053.64|14135.54|14055.54|14135.54|14055.54|14133.64|14053.64|10
1726507490000|2024-09-16 17:24:50|14135.58|14055.58|14135.44|14055.44|14135.73|14055.73|14135.11|14055.11|10
1726507500000|2024-09-16 17:25:00|14135.29|14055.29|14136.18|14056.18|14137.75|14057.75|14135.29|14055.29|10
1726507510000|2024-09-16 17:25:10|14136.12|14056.12|14139.01|14059.01|14139.01|14059.01|14135.82|14055.82|10
1726507520000|2024-09-16 17:25:20|14141.2|14061.2|14141.8|14061.8|14141.8|14061.8|14140.89|14060.89|10
1726507530000|2024-09-16 17:25:30|14141.49|14061.49|14139.98|14059.98|14141.49|14061.49|14139.98|14059.98|9
1726507540000|2024-09-16 17:25:40|14139.92|14059.92|14140.47|14060.47|14140.47|14060.47|14139.77|14059.77|10
1726507550000|2024-09-16 17:25:50|14140.27|14060.27|14141.18|14061.18|14141.18|14061.18|14139.96|14059.96|9
1726507560000|2024-09-16 17:26:00|14141.88|14061.88|14142.12|14062.12|14142.19|14062.19|14141.88|14061.88|10
1726507570000|2024-09-16 17:26:10|14143.56|14063.56|14143.64|14063.64|14143.64|14063.64|14143.17|14063.17|9
1726507580000|2024-09-16 17:26:20|14144.14|14064.14|14144.9|14064.9|14145.05|14065.05|14144.14|14064.14|8
1726507590000|2024-09-16 17:26:30|14144.77|14064.77|14146.67|14066.67|14146.67|14066.67|14144.62|14064.62|10
1726507600000|2024-09-16 17:26:40|14146.7|14066.7|14148.31|14068.31|14148.31|14068.31|14146.54|14066.54|10
1726507610000|2024-09-16 17:26:50|14148.43|14068.43|14147.98|14067.98|14148.49|14068.49|14147.98|14067.98|8
1726507620000|2024-09-16 17:27:00|14147.99|14067.99|14148.57|14068.57|14148.6|14068.6|14147.99|14067.99|10
1726507630000|2024-09-16 17:27:10|14148.31|14068.31|14149|14069|14149.18|14069.18|14148.31|14068.31|10
1726507640000|2024-09-16 17:27:20|14149.06|14069.06|14149.01|14069.01|14149.1|14069.1|14148.64|14068.64|10
1726507650000|2024-09-16 17:27:30|14149|14069|14149.68|14069.68|14149.71|14069.71|14149|14069|9
1726507660000|2024-09-16 17:27:40|14149.67|14069.67|14149.09|14069.09|14149.67|14069.67|14149.09|14069.09|9
1726507670000|2024-09-16 17:27:50|14149.03|14069.03|14147.59|14067.59|14149.03|14069.03|14147.59|14067.59|9
1726507680000|2024-09-16 17:28:00|14147.58|14067.58|14145.71|14065.71|14147.67|14067.67|14145.68|14065.68|9
1726507690000|2024-09-16 17:28:10|14144.32|14064.32|14144.05|14064.05|14144.65|14064.65|14143.56|14063.56|10
1726507700000|2024-09-16 17:28:20|14143.06|14063.06|14140.33|14060.33|14143.31|14063.31|14140.33|14060.33|10
1726507710000|2024-09-16 17:28:30|14139.59|14059.59|14139.69|14059.69|14140.19|14060.19|14139.59|14059.59|9
1726507720000|2024-09-16 17:28:40|14139.7|14059.7|14138.82|14058.82|14139.72|14059.72|14138.82|14058.82|9
1726507730000|2024-09-16 17:28:50|14137.09|14057.09|14135.91|14055.91|14137.09|14057.09|14135.22|14055.22|10
1726507740000|2024-09-16 17:29:00|14135.93|14055.93|14134.18|14054.18|14136.02|14056.02|14134.18|14054.18|9
1726507750000|2024-09-16 17:29:10|14133.63|14053.63|14132.72|14052.72|14133.63|14053.63|14132.52|14052.52|10
1726507760000|2024-09-16 17:29:20|14132.78|14052.78|14133.67|14053.67|14133.67|14053.67|14132.78|14052.78|10
1726507770000|2024-09-16 17:29:30|14133.69|14053.69|14134.47|14054.47|14134.7|14054.7|14133.69|14053.69|10
1726507780000|2024-09-16 17:29:40|14134.63|14054.63|14134.48|14054.48|14134.69|14054.69|14134.14|14054.14|10
1726507790000|2024-09-16 17:29:50|14134.24|14054.24|14135.41|14055.41|14135.41|14055.41|14133.99|14053.99|8
1726507800000|2024-09-16 17:30:00|14135.62|14055.62|14136|14056|14136|14056|14135.34|14055.34|8
1726507810000|2024-09-16 17:30:10|14135.82|14055.82|14136.27|14056.27|14137.65|14057.65|14135.82|14055.82|10
1726507820000|2024-09-16 17:30:20|14136.21|14056.21|14137.61|14057.61|14137.61|14057.61|14136.21|14056.21|10
1726507830000|2024-09-16 17:30:30|14137.57|14057.57|14137.48|14057.48|14137.58|14057.58|14136.67|14056.67|9
1726507840000|2024-09-16 17:30:40|14137.86|14057.86|14138.09|14058.09|14138.1|14058.1|14137.7|14057.7|9
1726507850000|2024-09-16 17:30:50|14137.97|14057.97|14139.07|14059.07|14139.46|14059.46|14137.71|14057.71|9
1726507860000|2024-09-16 17:31:00|14138.56|14058.56|14135.3|14055.3|14138.56|14058.56|14135.3|14055.3|10
1726507870000|2024-09-16 17:31:10|14134.63|14054.63|14132.8|14052.8|14134.63|14054.63|14132.27|14052.27|10
1726507880000|2024-09-16 17:31:20|14133.27|14053.27|14134|14054|14134|14054|14133.27|14053.27|9
1726507890000|2024-09-16 17:31:30|14134.08|14054.08|14137.81|14057.81|14137.81|14057.81|14134.08|14054.08|9
1726507900000|2024-09-16 17:31:40|14138.29|14058.29|14139.29|14059.29|14139.29|14059.29|14138.18|14058.18|9
1726507910000|2024-09-16 17:31:50|14139.15|14059.15|14138.26|14058.26|14139.43|14059.43|14138.26|14058.26|8
1726507920000|2024-09-16 17:32:00|14137.8|14057.8|14134.32|14054.32|14137.8|14057.8|14134.32|14054.32|10
1726507930000|2024-09-16 17:32:10|14133.67|14053.67|14130.9|14050.9|14133.67|14053.67|14130.76|14050.76|9
1726507940000|2024-09-16 17:32:20|14130.91|14050.91|14129.33|14049.33|14131.09|14051.09|14127.91|14047.91|10
1726507950000|2024-09-16 17:32:30|14128.87|14048.87|14127.2|14047.2|14128.87|14048.87|14127.2|14047.2|9
1726507960000|2024-09-16 17:32:40|14127.32|14047.32|14129.12|14049.12|14129.12|14049.12|14127.31|14047.31|10
1726507970000|2024-09-16 17:32:50|14129.17|14049.17|14127.66|14047.66|14129.17|14049.17|14127.66|14047.66|9
1726507980000|2024-09-16 17:33:00|14127.55|14047.55|14121.52|14041.52|14127.56|14047.56|14121.52|14041.52|10
1726507990000|2024-09-16 17:33:10|14121.97|14041.97|14118.69|14038.69|14121.97|14041.97|14118.69|14038.69|10
1726508000000|2024-09-16 17:33:20|14118.33|14038.33|14117.15|14037.15|14118.33|14038.33|14117|14037|9
1726508010000|2024-09-16 17:33:30|14116.71|14036.71|14114.47|14034.47|14117.29|14037.29|14114|14034|10
1726508020000|2024-09-16 17:33:40|14113.64|14033.64|14110.32|14030.32|14113.64|14033.64|14110.08|14030.08|10
1726508030000|2024-09-16 17:33:50|14110.54|14030.54|14109.59|14029.59|14111.34|14031.34|14109.59|14029.59|10
1726508040000|2024-09-16 17:34:00|14108.69|14028.69|14107.18|14027.18|14108.69|14028.69|14107.02|14027.02|10
1726508050000|2024-09-16 17:34:10|14106.92|14026.92|14107.15|14027.15|14107.15|14027.15|14106.78|14026.78|10
1726508060000|2024-09-16 17:34:20|14107.05|14027.05|14104.82|14024.82|14107.05|14027.05|14104.82|14024.82|9
1726508070000|2024-09-16 17:34:30|14104.69|14024.69|14105.21|14025.21|14105.21|14025.21|14104.12|14024.12|10
1726508080000|2024-09-16 17:34:40|14105.3|14025.3|14106.7|14026.7|14106.7|14026.7|14105.15|14025.15|10
1726508090000|2024-09-16 17:34:50|14107.28|14027.28|14109.93|14029.93|14109.93|14029.93|14107.28|14027.28|10
1726508100000|2024-09-16 17:35:00|14109.89|14029.89|14110.55|14030.55|14111.28|14031.28|14109.89|14029.89|10
1726508110000|2024-09-16 17:35:10|14110.53|14030.53|14113.8|14033.8|14114.11|14034.11|14110.53|14030.53|10
1726508120000|2024-09-16 17:35:20|14113.79|14033.79|14112.11|14032.11|14113.79|14033.79|14111.49|14031.49|10
1726508130000|2024-09-16 17:35:30|14112.1|14032.1|14113.14|14033.14|14113.14|14033.14|14112.1|14032.1|9
1726508140000|2024-09-16 17:35:40|14113.55|14033.55|14113.15|14033.15|14114|14034|14113.15|14033.15|10
1726508150000|2024-09-16 17:35:50|14112.71|14032.71|14111.88|14031.88|14112.71|14032.71|14111.79|14031.79|9
1726508160000|2024-09-16 17:36:00|14112.08|14032.08|14111.66|14031.66|14112.08|14032.08|14111.39|14031.39|9
1726508170000|2024-09-16 17:36:10|14111.9|14031.9|14111.02|14031.02|14111.92|14031.92|14111.02|14031.02|10
1726508180000|2024-09-16 17:36:20|14110.65|14030.65|14108.52|14028.52|14110.65|14030.65|14108.46|14028.46|10
1726508190000|2024-09-16 17:36:30|14108.55|14028.55|14103.25|14023.25|14108.55|14028.55|14103.25|14023.25|10
1726508200000|2024-09-16 17:36:40|14102.81|14022.81|14100.78|14020.78|14102.81|14022.81|14100.65|14020.65|10
1726508210000|2024-09-16 17:36:50|14101.03|14021.03|14099.38|14019.38|14101.03|14021.03|14099.38|14019.38|10
1726508220000|2024-09-16 17:37:00|14099.8|14019.8|14100.6|14020.6|14100.6|14020.6|14099.78|14019.78|10
1726508230000|2024-09-16 17:37:10|14100.62|14020.62|14100.84|14020.84|14100.84|14020.84|14099.31|14019.31|10
1726508240000|2024-09-16 17:37:20|14102.47|14022.47|14101.87|14021.87|14102.73|14022.73|14101.87|14021.87|10
1726508250000|2024-09-16 17:37:30|14101.86|14021.86|14102.64|14022.64|14102.64|14022.64|14101.86|14021.86|10
1726508260000|2024-09-16 17:37:40|14102.72|14022.72|14103.76|14023.76|14103.76|14023.76|14102.71|14022.71|10
1726508270000|2024-09-16 17:37:50|14103.87|14023.87|14104.08|14024.08|14104.08|14024.08|14103.08|14023.08|10
1726508280000|2024-09-16 17:38:00|14104.04|14024.04|14106.94|14026.94|14106.94|14026.94|14098.05|14018.05|10
1726508290000|2024-09-16 17:38:10|14106.99|14026.99|14109.07|14029.07|14109.13|14029.13|14106.99|14026.99|10
1726508300000|2024-09-16 17:38:20|14109.22|14029.22|14110.41|14030.41|14110.41|14030.41|14109.22|14029.22|9
1726508310000|2024-09-16 17:38:30|14110.45|14030.45|14113.38|14033.38|14113.38|14033.38|14110.45|14030.45|10
1726508320000|2024-09-16 17:38:40|14113.92|14033.92|14116.82|14036.82|14116.82|14036.82|14113.92|14033.92|10
1726508330000|2024-09-16 17:38:50|14117.06|14037.06|14118.03|14038.03|14118.03|14038.03|14117.06|14037.06|8
1726508340000|2024-09-16 17:39:00|14118.11|14038.11|14122.4|14042.4|14122.4|14042.4|14118.11|14038.11|10
1726508350000|2024-09-16 17:39:10|14122.45|14042.45|14126.15|14046.15|14126.22|14046.22|14122.45|14042.45|10
1726508360000|2024-09-16 17:39:20|14126.12|14046.12|14127|14047|14127.28|14047.28|14126.12|14046.12|10
1726508370000|2024-09-16 17:39:30|14126.73|14046.73|14127.91|14047.91|14127.93|14047.93|14126.73|14046.73|9
1726508380000|2024-09-16 17:39:40|14127.78|14047.78|14129.58|14049.58|14129.58|14049.58|14127.78|14047.78|9
1726508390000|2024-09-16 17:39:50|14130.11|14050.11|14130.81|14050.81|14131.08|14051.08|14130.11|14050.11|10
1726508400000|2024-09-16 17:40:00|14130.74|14050.74|14129.5|14049.5|14130.74|14050.74|14129.5|14049.5|10
1726508410000|2024-09-16 17:40:10|14129.31|14049.31|14129.29|14049.29|14129.37|14049.37|14128.47|14048.47|10
1726508420000|2024-09-16 17:40:20|14130.14|14050.14|14130.9|14050.9|14130.9|14050.9|14130.14|14050.14|10
1726508430000|2024-09-16 17:40:30|14131.24|14051.24|14132.25|14052.25|14132.25|14052.25|14131.24|14051.24|10
1726508440000|2024-09-16 17:40:40|14132.41|14052.41|14132.66|14052.66|14132.85|14052.85|14132.41|14052.41|10
1726508450000|2024-09-16 17:40:50|14132.72|14052.72|14132.78|14052.78|14132.91|14052.91|14132.7|14052.7|6
1726508460000|2024-09-16 17:41:00|14132.77|14052.77|14131.32|14051.32|14132.94|14052.94|14131.32|14051.32|10
1726508470000|2024-09-16 17:41:10|14131.19|14051.19|14131.11|14051.11|14131.32|14051.32|14130.96|14050.96|10
1726508480000|2024-09-16 17:41:20|14131.28|14051.28|14134.37|14054.37|14134.58|14054.58|14131.28|14051.28|9
1726508490000|2024-09-16 17:41:30|14134.38|14054.38|14133.81|14053.81|14134.51|14054.51|14133.67|14053.67|10
1726508500000|2024-09-16 17:41:40|14134.05|14054.05|14132.89|14052.89|14134.05|14054.05|14132.89|14052.89|10
1726508510000|2024-09-16 17:41:50|14132.77|14052.77|14130.81|14050.81|14132.77|14052.77|14130.81|14050.81|10
1726508520000|2024-09-16 17:42:00|14130.6|14050.6|14131.61|14051.61|14131.62|14051.62|14130.46|14050.46|10
1726508530000|2024-09-16 17:42:10|14131.51|14051.51|14132.15|14052.15|14132.29|14052.29|14131.51|14051.51|10
1726508540000|2024-09-16 17:42:20|14132.02|14052.02|14132.28|14052.28|14132.28|14052.28|14131.89|14051.89|9
1726508550000|2024-09-16 17:42:30|14132.36|14052.36|14133.42|14053.42|14133.46|14053.46|14132.36|14052.36|10
1726508560000|2024-09-16 17:42:40|14133.43|14053.43|14135.6|14055.6|14135.68|14055.68|14133.43|14053.43|10
1726508570000|2024-09-16 17:42:50|14135.59|14055.59|14136.13|14056.13|14136.13|14056.13|14135.52|14055.52|7
1726508580000|2024-09-16 17:43:00|14135.9|14055.9|14137.99|14057.99|14137.99|14057.99|14135.9|14055.9|10
1726508590000|2024-09-16 17:43:10|14137.84|14057.84|14142.11|14062.11|14142.11|14062.11|14137.84|14057.84|10
1726508600000|2024-09-16 17:43:20|14142.23|14062.23|14142.38|14062.38|14142.64|14062.64|14142.23|14062.23|9
1726508610000|2024-09-16 17:43:30|14142.47|14062.47|14144.43|14064.43|14145.09|14065.09|14142.47|14062.47|9
1726508620000|2024-09-16 17:43:40|14144.38|14064.38|14148.11|14068.11|14148.11|14068.11|14143.02|14063.02|10
1726508630000|2024-09-16 17:43:50|14150.37|14070.37|14185.18|14105.18|14185.18|14105.18|14150.37|14070.37|10
1726508640000|2024-09-16 17:44:00|14184.46|14104.46|14189.81|14109.81|14191.07|14111.07|14184.46|14104.46|10
1726508650000|2024-09-16 17:44:10|14190.46|14110.46|14198.25|14118.25|14198.25|14118.25|14190.46|14110.46|10
1726508660000|2024-09-16 17:44:20|14198.31|14118.31|14192.26|14112.26|14198.31|14118.31|14192.26|14112.26|10
1726508670000|2024-09-16 17:44:30|14192.42|14112.42|14190.3|14110.3|14192.55|14112.55|14189.75|14109.75|10
1726508680000|2024-09-16 17:44:40|14190.05|14110.05|14189.35|14109.35|14190.05|14110.05|14188.46|14108.46|10
1726508690000|2024-09-16 17:44:50|14189.3|14109.3|14190.34|14110.34|14190.88|14110.88|14189.29|14109.29|10
1726508700000|2024-09-16 17:45:00|14190.03|14110.03|14195.36|14115.36|14195.36|14115.36|14189.65|14109.65|10
1726508710000|2024-09-16 17:45:10|14197.22|14117.22|14215.3|14135.3|14215.3|14135.3|14197.22|14117.22|10
1726508720000|2024-09-16 17:45:20|14214.15|14134.15|14214.2|14134.2|14214.2|14134.2|14212.72|14132.72|10
1726508730000|2024-09-16 17:45:30|14214.74|14134.74|14227.07|14147.07|14227.1|14147.1|14214.74|14134.74|10
1726508740000|2024-09-16 17:45:40|14227.12|14147.12|14228.28|14148.28|14228.41|14148.41|14226.45|14146.45|10
1726508750000|2024-09-16 17:45:50|14228.26|14148.26|14224.72|14144.72|14228.42|14148.42|14224.72|14144.72|10
1726508760000|2024-09-16 17:46:00|14225.31|14145.31|14234.96|14154.96|14235.17|14155.17|14224.93|14144.93|10
1726508770000|2024-09-16 17:46:10|14236.14|14156.14|14237.52|14157.52|14238.84|14158.84|14236.14|14156.14|10
1726508780000|2024-09-16 17:46:20|14237.26|14157.26|14240.8|14160.8|14242.1|14162.1|14237.09|14157.09|10
1726508790000|2024-09-16 17:46:30|14240.73|14160.73|14235.7|14155.7|14240.73|14160.73|14235.68|14155.68|9
1726508800000|2024-09-16 17:46:40|14235.42|14155.42|14229.43|14149.43|14235.42|14155.42|14228.86|14148.86|10
1726508810000|2024-09-16 17:46:50|14230.25|14150.25|14229.24|14149.24|14230.25|14150.25|14228.72|14148.72|10
1726508820000|2024-09-16 17:47:00|14229.22|14149.22|14226.45|14146.45|14229.22|14149.22|14226.45|14146.45|10
1726508830000|2024-09-16 17:47:10|14226.01|14146.01|14222.4|14142.4|14226.01|14146.01|14222.4|14142.4|10
1726508840000|2024-09-16 17:47:20|14222.33|14142.33|14221.47|14141.47|14222.35|14142.35|14221.4|14141.4|10
1726508850000|2024-09-16 17:47:30|14221.7|14141.7|14228.04|14148.04|14228.04|14148.04|14221.7|14141.7|10
1726508860000|2024-09-16 17:47:40|14228.18|14148.18|14232.08|14152.08|14232.08|14152.08|14228.18|14148.18|10
1726508870000|2024-09-16 17:47:50|14232.92|14152.92|14236.38|14156.38|14236.38|14156.38|14232.92|14152.92|10
1726508880000|2024-09-16 17:48:00|14236.37|14156.37|14236.37|14156.37|14237.11|14157.11|14236.32|14156.32|9
1726508890000|2024-09-16 17:48:10|14235.91|14155.91|14238.94|14158.94|14238.98|14158.98|14235.91|14155.91|10
1726508900000|2024-09-16 17:48:20|14238.63|14158.63|14236.06|14156.06|14239.28|14159.28|14235.94|14155.94|10
1726508910000|2024-09-16 17:48:30|14236.11|14156.11|14235.77|14155.77|14236.59|14156.59|14235.24|14155.24|9
1726508920000|2024-09-16 17:48:40|14235.55|14155.55|14236.69|14156.69|14236.8|14156.8|14235.38|14155.38|10
1726508930000|2024-09-16 17:48:50|14236.7|14156.7|14237.49|14157.49|14237.54|14157.54|14236.09|14156.09|10
1726508940000|2024-09-16 17:49:00|14237.56|14157.56|14239.57|14159.57|14239.57|14159.57|14237.19|14157.19|10
1726508950000|2024-09-16 17:49:10|14239.45|14159.45|14238.96|14158.96|14239.91|14159.91|14238.96|14158.96|10
1726508960000|2024-09-16 17:49:20|14239.25|14159.25|14238.2|14158.2|14239.55|14159.55|14238.2|14158.2|9
1726508970000|2024-09-16 17:49:30|14238.43|14158.43|14235.58|14155.58|14238.43|14158.43|14235.58|14155.58|10
1726508980000|2024-09-16 17:49:40|14235.59|14155.59|14233.52|14153.52|14235.59|14155.59|14233.45|14153.45|9
1726508990000|2024-09-16 17:49:50|14233.57|14153.57|14237.3|14157.3|14237.35|14157.35|14233.57|14153.57|10
1726509000000|2024-09-16 17:50:00|14237.24|14157.24|14238.72|14158.72|14238.86|14158.86|14237.05|14157.05|9
1726509010000|2024-09-16 17:50:10|14238.56|14158.56|14238.98|14158.98|14239.67|14159.67|14237.87|14157.87|10
1726509020000|2024-09-16 17:50:20|14238.64|14158.64|14239.45|14159.45|14240.05|14160.05|14238.64|14158.64|10
1726509030000|2024-09-16 17:50:30|14238.89|14158.89|14240.52|14160.52|14240.55|14160.55|14238.59|14158.59|10
1726509040000|2024-09-16 17:50:40|14240.49|14160.49|14240.01|14160.01|14240.6|14160.6|14240.01|14160.01|9
1726509050000|2024-09-16 17:50:50|14240.38|14160.38|14240.36|14160.36|14240.38|14160.38|14240.05|14160.05|9
1726509060000|2024-09-16 17:51:00|14240.44|14160.44|14241.71|14161.71|14241.71|14161.71|14239.61|14159.61|9
1726509070000|2024-09-16 17:51:10|14242.88|14162.88|14246.37|14166.37|14246.54|14166.54|14242.88|14162.88|10
1726509080000|2024-09-16 17:51:20|14246.46|14166.46|14249.04|14169.04|14249.04|14169.04|14246.46|14166.46|10
1726509090000|2024-09-16 17:51:30|14249.01|14169.01|14243.2|14163.2|14249.02|14169.02|14243.2|14163.2|10
1726509100000|2024-09-16 17:51:40|14242.35|14162.35|14241.13|14161.13|14242.4|14162.4|14241.13|14161.13|10
1726509110000|2024-09-16 17:51:50|14241.21|14161.21|14242.61|14162.61|14242.61|14162.61|14241.21|14161.21|10
1726509120000|2024-09-16 17:52:00|14242.96|14162.96|14242.5|14162.5|14243.38|14163.38|14242.4|14162.4|10
1726509130000|2024-09-16 17:52:10|14241.93|14161.93|14241.67|14161.67|14241.93|14161.93|14241.3|14161.3|10
1726509140000|2024-09-16 17:52:20|14241.22|14161.22|14242.28|14162.28|14242.28|14162.28|14241.16|14161.16|10
1726509150000|2024-09-16 17:52:30|14242.24|14162.24|14243.58|14163.58|14243.58|14163.58|14241.5|14161.5|10
1726509160000|2024-09-16 17:52:40|14243.72|14163.72|14245.5|14165.5|14245.8|14165.8|14243.72|14163.72|9
1726509170000|2024-09-16 17:52:50|14245.49|14165.49|14245.07|14165.07|14245.57|14165.57|14245.04|14165.04|10
1726509180000|2024-09-16 17:53:00|14245.08|14165.08|14243.09|14163.09|14245.08|14165.08|14243.01|14163.01|10
1726509190000|2024-09-16 17:53:10|14243.01|14163.01|14243.89|14163.89|14243.89|14163.89|14242.9|14162.9|10
1726509200000|2024-09-16 17:53:20|14244.33|14164.33|14246.21|14166.21|14246.23|14166.23|14244.33|14164.33|10
1726509210000|2024-09-16 17:53:30|14246.25|14166.25|14246.23|14166.23|14246.44|14166.44|14246.2|14166.2|10
1726509220000|2024-09-16 17:53:40|14245.87|14165.87|14247.5|14167.5|14247.5|14167.5|14245.87|14165.87|10
1726509230000|2024-09-16 17:53:50|14248.41|14168.41|14248.92|14168.92|14249.6|14169.6|14248.41|14168.41|10
1726509240000|2024-09-16 17:54:00|14248.84|14168.84|14250.91|14170.91|14250.91|14170.91|14248.56|14168.56|10
1726509250000|2024-09-16 17:54:10|14252.91|14172.91|14254.77|14174.77|14256.12|14176.12|14252.91|14172.91|10
1726509260000|2024-09-16 17:54:20|14255.36|14175.36|14254.15|14174.15|14255.36|14175.36|14253.23|14173.23|10
1726509270000|2024-09-16 17:54:30|14253.54|14173.54|14252.95|14172.95|14253.54|14173.54|14252.22|14172.22|10
1726509280000|2024-09-16 17:54:40|14253.12|14173.12|14255.27|14175.27|14255.27|14175.27|14253.12|14173.12|10
1726509290000|2024-09-16 17:54:50|14255.94|14175.94|14259.63|14179.63|14259.63|14179.63|14255.94|14175.94|10
1726509300000|2024-09-16 17:55:00|14261.62|14181.62|14263.23|14183.23|14263.93|14183.93|14261.62|14181.62|10
1726509310000|2024-09-16 17:55:10|14263.35|14183.35|14263.54|14183.54|14264.42|14184.42|14263.01|14183.01|10
1726509320000|2024-09-16 17:55:20|14263.55|14183.55|14264.7|14184.7|14264.7|14184.7|14263.2|14183.2|9
1726509330000|2024-09-16 17:55:30|14265.32|14185.32|14272.29|14192.29|14272.62|14192.62|14265.17|14185.17|9
1726509340000|2024-09-16 17:55:40|14271.92|14191.92|14270|14190|14271.92|14191.92|14269.89|14189.89|10
1726509350000|2024-09-16 17:55:50|14270.11|14190.11|14271.93|14191.93|14272.17|14192.17|14270.11|14190.11|10
1726509360000|2024-09-16 17:56:00|14271.81|14191.81|14272.47|14192.47|14273.1|14193.1|14271.81|14191.81|10
1726509370000|2024-09-16 17:56:10|14272.56|14192.56|14271.37|14191.37|14272.56|14192.56|14271.37|14191.37|10
1726509380000|2024-09-16 17:56:20|14271.32|14191.32|14273.35|14193.35|14273.35|14193.35|14271.32|14191.32|9
1726509390000|2024-09-16 17:56:30|14272.66|14192.66|14273.14|14193.14|14273.14|14193.14|14272.24|14192.24|10
1726509400000|2024-09-16 17:56:40|14273.39|14193.39|14274.33|14194.33|14274.33|14194.33|14273.39|14193.39|8
1726509410000|2024-09-16 17:56:50|14274.5|14194.5|14275.89|14195.89|14275.89|14195.89|14274.38|14194.38|10
1726509420000|2024-09-16 17:57:00|14275.93|14195.93|14279.19|14199.19|14279.19|14199.19|14275.93|14195.93|10
1726509430000|2024-09-16 17:57:10|14279.17|14199.17|14291.62|14211.62|14291.83|14211.83|14279.17|14199.17|10
1726509440000|2024-09-16 17:57:20|14292.26|14212.26|14300.52|14220.52|14300.52|14220.52|14292.26|14212.26|10
1726509450000|2024-09-16 17:57:30|14300.34|14220.34|14296.32|14216.32|14300.34|14220.34|14295.76|14215.76|10
1726509460000|2024-09-16 17:57:40|14296.4|14216.4|14299.19|14219.19|14299.27|14219.27|14296.35|14216.35|10
1726509470000|2024-09-16 17:57:50|14299.71|14219.71|14300.03|14220.03|14300.21|14220.21|14299.71|14219.71|10
1726509480000|2024-09-16 17:58:00|14300.11|14220.11|14301.62|14221.62|14302.12|14222.12|14300.11|14220.11|10
1726509490000|2024-09-16 17:58:10|14301.93|14221.93|14304.18|14224.18|14304.18|14224.18|14301.93|14221.93|9
1726509500000|2024-09-16 17:58:20|14303.42|14223.42|14301.19|14221.19|14303.42|14223.42|14301.19|14221.19|10
1726509510000|2024-09-16 17:58:30|14301.11|14221.11|14297.62|14217.62|14301.11|14221.11|14297.62|14217.62|10
1726509520000|2024-09-16 17:58:40|14297.63|14217.63|14297.15|14217.15|14297.63|14217.63|14296.98|14216.98|10
1726509530000|2024-09-16 17:58:50|14296.84|14216.84|14293.6|14213.6|14296.84|14216.84|14293.6|14213.6|10
1726509540000|2024-09-16 17:59:00|14292.87|14212.87|14292.48|14212.48|14292.87|14212.87|14292.48|14212.48|10
1726509550000|2024-09-16 17:59:10|14292.47|14212.47|14290.21|14210.21|14292.47|14212.47|14290.21|14210.21|10
1726509560000|2024-09-16 17:59:20|14290.23|14210.23|14289.8|14209.8|14290.24|14210.24|14289.8|14209.8|10
1726509570000|2024-09-16 17:59:30|14289.77|14209.77|14289.9|14209.9|14289.98|14209.98|14289.6|14209.6|8
1726509580000|2024-09-16 17:59:40|14289.54|14209.54|14289.85|14209.85|14289.95|14209.95|14289.45|14209.45|10
1726509590000|2024-09-16 17:59:50|14289.74|14209.74|14289.55|14209.55|14289.78|14209.78|14289.51|14209.51|9
1726509600000|2024-09-16 18:00:00|14289.43|14209.43|14289.3|14209.3|14289.72|14209.72|14288.85|14208.85|9
1726509610000|2024-09-16 18:00:10|14288.68|14208.68|14286.84|14206.84|14288.68|14208.68|14286.77|14206.77|10
1726509620000|2024-09-16 18:00:20|14286.86|14206.86|14276.78|14196.78|14286.86|14206.86|14276.78|14196.78|10
1726509630000|2024-09-16 18:00:30|14276.09|14196.09|14279.29|14199.29|14279.29|14199.29|14275.65|14195.65|10
1726509640000|2024-09-16 18:00:40|14279.64|14199.64|14278.9|14198.9|14280.65|14200.65|14278.9|14198.9|9
1726509650000|2024-09-16 18:00:50|14278.22|14198.22|14278.11|14198.11|14278.22|14198.22|14277.39|14197.39|10
1726509660000|2024-09-16 18:01:00|14278.32|14198.32|14277.37|14197.37|14278.32|14198.32|14277.26|14197.26|9
1726509670000|2024-09-16 18:01:10|14277.45|14197.45|14277.87|14197.87|14277.87|14197.87|14277.12|14197.12|10
1726509680000|2024-09-16 18:01:20|14277.86|14197.86|14277.27|14197.27|14277.97|14197.97|14277.22|14197.22|10
1726509690000|2024-09-16 18:01:30|14277.24|14197.24|14278.17|14198.17|14278.58|14198.58|14276.36|14196.36|10
1726509700000|2024-09-16 18:01:40|14278.16|14198.16|14277.52|14197.52|14278.79|14198.79|14277.52|14197.52|9
1726509710000|2024-09-16 18:01:50|14277.46|14197.46|14276.34|14196.34|14277.46|14197.46|14276.34|14196.34|9
1726509720000|2024-09-16 18:02:00|14276.42|14196.42|14276.19|14196.19|14276.42|14196.42|14274.65|14194.65|9
1726509730000|2024-09-16 18:02:10|14276.27|14196.27|14272.65|14192.65|14276.27|14196.27|14272.65|14192.65|10
1726509740000|2024-09-16 18:02:20|14272.33|14192.33|14272.15|14192.15|14273.03|14193.03|14272.14|14192.14|10
1726509750000|2024-09-16 18:02:30|14272.23|14192.23|14275.05|14195.05|14275.05|14195.05|14272.23|14192.23|10
1726509760000|2024-09-16 18:02:40|14275.1|14195.1|14275.64|14195.64|14275.64|14195.64|14274.86|14194.86|10
1726509770000|2024-09-16 18:02:50|14276.35|14196.35|14278|14198|14278.17|14198.17|14276.35|14196.35|10
1726509780000|2024-09-16 18:03:00|14278.05|14198.05|14281.02|14201.02|14281.02|14201.02|14278.05|14198.05|9
1726509790000|2024-09-16 18:03:10|14281.41|14201.41|14281.88|14201.88|14282.47|14202.47|14281.04|14201.04|10
1726509800000|2024-09-16 18:03:20|14281.8|14201.8|14282.52|14202.52|14282.52|14202.52|14281.41|14201.41|10
1726509810000|2024-09-16 18:03:30|14281.96|14201.96|14281.55|14201.55|14282.08|14202.08|14281.15|14201.15|9
1726509820000|2024-09-16 18:03:40|14281.56|14201.56|14280.1|14200.1|14281.56|14201.56|14280.1|14200.1|9
1726509830000|2024-09-16 18:03:50|14279.75|14199.75|14278.32|14198.32|14279.75|14199.75|14278.32|14198.32|10
1726509840000|2024-09-16 18:04:00|14278.56|14198.56|14276.58|14196.58|14279.28|14199.28|14276.58|14196.58|10
1726509850000|2024-09-16 18:04:10|14275.67|14195.67|14273.54|14193.54|14275.67|14195.67|14273.54|14193.54|9
1726509860000|2024-09-16 18:04:20|14273.11|14193.11|14270.83|14190.83|14273.37|14193.37|14270.83|14190.83|10
1726509870000|2024-09-16 18:04:30|14269.4|14189.4|14266.41|14186.41|14269.4|14189.4|14266.41|14186.41|10
1726509880000|2024-09-16 18:04:40|14266.2|14186.2|14266.37|14186.37|14266.37|14186.37|14265.81|14185.81|10
1726509890000|2024-09-16 18:04:50|14264.41|14184.41|14265.67|14185.67|14266.43|14186.43|14264.41|14184.41|10
1726509900000|2024-09-16 18:05:00|14266.04|14186.04|14265.17|14185.17|14266.04|14186.04|14264.89|14184.89|10
1726509910000|2024-09-16 18:05:10|14265.24|14185.24|14261.04|14181.04|14265.24|14185.24|14260.97|14180.97|9
1726509920000|2024-09-16 18:05:20|14261.07|14181.07|14261.88|14181.88|14261.88|14181.88|14260.74|14180.74|10
1726509930000|2024-09-16 18:05:30|14262|14182|14262.09|14182.09|14262.52|14182.52|14262|14182|9
1726509940000|2024-09-16 18:05:40|14262.25|14182.25|14261.87|14181.87|14262.25|14182.25|14261.68|14181.68|9
1726509950000|2024-09-16 18:05:50|14261.86|14181.86|14261.56|14181.56|14262.25|14182.25|14261.53|14181.53|10
1726509960000|2024-09-16 18:06:00|14261.46|14181.46|14262.03|14182.03|14262.19|14182.19|14261.35|14181.35|10
1726509970000|2024-09-16 18:06:10|14261.8|14181.8|14261.3|14181.3|14262.07|14182.07|14261.17|14181.17|10
1726509980000|2024-09-16 18:06:20|14261.32|14181.32|14261.21|14181.21|14261.73|14181.73|14261.06|14181.06|9
1726509990000|2024-09-16 18:06:30|14261.29|14181.29|14263.92|14183.92|14263.95|14183.95|14261.29|14181.29|10
1726510000000|2024-09-16 18:06:40|14263.91|14183.91|14265.62|14185.62|14265.7|14185.7|14263.91|14183.91|10
1726510010000|2024-09-16 18:06:50|14265.65|14185.65|14266.35|14186.35|14266.35|14186.35|14265.06|14185.06|10
1726510020000|2024-09-16 18:07:00|14266.85|14186.85|14266|14186|14266.86|14186.86|14265.98|14185.98|9
1726510030000|2024-09-16 18:07:10|14265.99|14185.99|14264.59|14184.59|14266.32|14186.32|14264.42|14184.42|10
1726510040000|2024-09-16 18:07:20|14264.31|14184.31|14262.76|14182.76|14264.31|14184.31|14262.76|14182.76|10
1726510050000|2024-09-16 18:07:30|14262.81|14182.81|14261.52|14181.52|14263.02|14183.02|14261.52|14181.52|8
1726510060000|2024-09-16 18:07:40|14261.51|14181.51|14256.51|14176.51|14261.51|14181.51|14256.51|14176.51|10
1726510070000|2024-09-16 18:07:50|14256.33|14176.33|14255.43|14175.43|14256.71|14176.71|14255.43|14175.43|8
1726510080000|2024-09-16 18:08:00|14255.49|14175.49|14255.15|14175.15|14255.49|14175.49|14255|14175|10
1726510090000|2024-09-16 18:08:10|14254.5|14174.5|14253.26|14173.26|14254.5|14174.5|14253.26|14173.26|8
1726510100000|2024-09-16 18:08:20|14253.56|14173.56|14253.32|14173.32|14253.78|14173.78|14253.13|14173.13|8
1726510110000|2024-09-16 18:08:30|14253.3|14173.3|14252.58|14172.58|14253.3|14173.3|14252.58|14172.58|9
1726510120000|2024-09-16 18:08:40|14252.72|14172.72|14252.45|14172.45|14252.72|14172.72|14252.36|14172.36|10
1726510130000|2024-09-16 18:08:50|14252.53|14172.53|14250.61|14170.61|14252.87|14172.87|14250.61|14170.61|10
1726510140000|2024-09-16 18:09:00|14250.33|14170.33|14248.35|14168.35|14250.33|14170.33|14248.35|14168.35|9
1726510150000|2024-09-16 18:09:10|14248.04|14168.04|14245.1|14165.1|14248.04|14168.04|14245.1|14165.1|10
1726510160000|2024-09-16 18:09:20|14245.21|14165.21|14241.97|14161.97|14245.27|14165.27|14241.77|14161.77|10
1726510170000|2024-09-16 18:09:30|14241.92|14161.92|14243.73|14163.73|14243.73|14163.73|14241.79|14161.79|10
1726510180000|2024-09-16 18:09:40|14244.2|14164.2|14247.86|14167.86|14247.86|14167.86|14244.2|14164.2|9
1726510190000|2024-09-16 18:09:50|14248.04|14168.04|14248.89|14168.89|14248.89|14168.89|14248.04|14168.04|9
1726510200000|2024-09-16 18:10:00|14248.93|14168.93|14251.39|14171.39|14251.39|14171.39|14248.89|14168.89|10
1726510210000|2024-09-16 18:10:10|14251.61|14171.61|14251.75|14171.75|14251.97|14171.97|14251.49|14171.49|9
1726510220000|2024-09-16 18:10:20|14251.93|14171.93|14251.45|14171.45|14252.04|14172.04|14251.38|14171.38|9
1726510230000|2024-09-16 18:10:30|14251.4|14171.4|14251.28|14171.28|14251.4|14171.4|14250.63|14170.63|9
1726510240000|2024-09-16 18:10:40|14251.37|14171.37|14252.1|14172.1|14252.55|14172.55|14251.37|14171.37|9
1726510250000|2024-09-16 18:10:50|14252.18|14172.18|14252.91|14172.91|14252.91|14172.91|14251.99|14171.99|9
1726510260000|2024-09-16 18:11:00|14252.44|14172.44|14253.33|14173.33|14253.33|14173.33|14252.44|14172.44|8
1726510270000|2024-09-16 18:11:10|14253.55|14173.55|14253.52|14173.52|14253.55|14173.55|14253.17|14173.17|8
1726510280000|2024-09-16 18:11:20|14253.76|14173.76|14252.5|14172.5|14253.76|14173.76|14252.34|14172.34|10
1726510290000|2024-09-16 18:11:30|14252.15|14172.15|14250.89|14170.89|14252.15|14172.15|14250.89|14170.89|8
1726510300000|2024-09-16 18:11:40|14250.73|14170.73|14250.82|14170.82|14250.82|14170.82|14250.62|14170.62|9
1726510310000|2024-09-16 18:11:50|14251.16|14171.16|14251.6|14171.6|14251.6|14171.6|14251.15|14171.15|10
1726510320000|2024-09-16 18:12:00|14251.68|14171.68|14250.72|14170.72|14251.97|14171.97|14250.72|14170.72|10
1726510330000|2024-09-16 18:12:10|14250.51|14170.51|14249.84|14169.84|14250.53|14170.53|14249.84|14169.84|9
1726510340000|2024-09-16 18:12:20|14249.81|14169.81|14250.41|14170.41|14251.3|14171.3|14249.78|14169.78|9
1726510350000|2024-09-16 18:12:30|14250.52|14170.52|14235.8|14155.8|14250.62|14170.62|14235.8|14155.8|9
1726510360000|2024-09-16 18:12:40|14235.74|14155.74|14219.86|14139.86|14236.53|14156.53|14219.44|14139.44|10
1726510370000|2024-09-16 18:12:50|14219.95|14139.95|14211.98|14131.98|14219.95|14139.95|14211.75|14131.75|10
1726510380000|2024-09-16 18:13:00|14211.14|14131.14|14210.5|14130.5|14212.37|14132.37|14208.53|14128.53|10
1726510390000|2024-09-16 18:13:10|14210.87|14130.87|14212.33|14132.33|14212.33|14132.33|14210.87|14130.87|10
1726510400000|2024-09-16 18:13:20|14212.48|14132.48|14206.92|14126.92|14212.48|14132.48|14206.92|14126.92|10
1726510410000|2024-09-16 18:13:30|14206.8|14126.8|14196.79|14116.79|14206.8|14126.8|14196.79|14116.79|8
1726510420000|2024-09-16 18:13:40|14196.67|14116.67|14196.52|14116.52|14197.88|14117.88|14196.03|14116.03|10
1726510430000|2024-09-16 18:13:50|14195.81|14115.81|14191.94|14111.94|14195.81|14115.81|14191.56|14111.56|10
1726510440000|2024-09-16 18:14:00|14191.11|14111.11|14189.64|14109.64|14191.11|14111.11|14189.56|14109.56|10
1726510450000|2024-09-16 18:14:10|14190.38|14110.38|14189.76|14109.76|14190.73|14110.73|14189.76|14109.76|9
1726510460000|2024-09-16 18:14:20|14189.44|14109.44|14185.54|14105.54|14189.61|14109.61|14185.54|14105.54|10
1726510470000|2024-09-16 18:14:30|14185.66|14105.66|14184.78|14104.78|14186.32|14106.32|14184.78|14104.78|9
1726510480000|2024-09-16 18:14:40|14184.16|14104.16|14184.34|14104.34|14184.34|14104.34|14182.76|14102.76|10
1726510490000|2024-09-16 18:14:50|14185.01|14105.01|14185.11|14105.11|14185.86|14105.86|14184.51|14104.51|10
1726510500000|2024-09-16 18:15:00|14185.1|14105.1|14185.96|14105.96|14185.96|14105.96|14185|14105|10
1726510510000|2024-09-16 18:15:10|14186.82|14106.82|14186.67|14106.67|14188.08|14108.08|14186.51|14106.51|10
1726510520000|2024-09-16 18:15:20|14187.65|14107.65|14189.22|14109.22|14189.24|14109.24|14187.42|14107.42|8
1726510530000|2024-09-16 18:15:30|14190.29|14110.29|14192.18|14112.18|14192.74|14112.74|14190.29|14110.29|10
1726510540000|2024-09-16 18:15:40|14192.29|14112.29|14193.64|14113.64|14194.48|14114.48|14192.29|14112.29|10
1726510550000|2024-09-16 18:15:50|14193.73|14113.73|14194.28|14114.28|14194.28|14114.28|14192.83|14112.83|10
1726510560000|2024-09-16 18:16:00|14194.54|14114.54|14194.36|14114.36|14194.54|14114.54|14193.79|14113.79|10
1726510570000|2024-09-16 18:16:10|14194.87|14114.87|14195.99|14115.99|14196.67|14116.67|14194.71|14114.71|10
1726510580000|2024-09-16 18:16:20|14197.46|14117.46|14198.44|14118.44|14198.44|14118.44|14197.3|14117.3|10
1726510590000|2024-09-16 18:16:30|14198.5|14118.5|14197.43|14117.43|14198.83|14118.83|14197.43|14117.43|8
1726510600000|2024-09-16 18:16:40|14196.84|14116.84|14196.24|14116.24|14196.84|14116.84|14196.08|14116.08|6
1726510610000|2024-09-16 18:16:50|14195.29|14115.29|14194.43|14114.43|14195.29|14115.29|14194.43|14114.43|10
1726510620000|2024-09-16 18:17:00|14194.31|14114.31|14194.23|14114.23|14194.33|14114.33|14194.07|14114.07|9
1726510630000|2024-09-16 18:17:10|14193.77|14113.77|14192.46|14112.46|14195|14115|14192.46|14112.46|10
1726510640000|2024-09-16 18:17:20|14192.07|14112.07|14191.65|14111.65|14192.07|14112.07|14191.05|14111.05|10
1726510650000|2024-09-16 18:17:30|14191.83|14111.83|14191.32|14111.32|14191.87|14111.87|14191.32|14111.32|10
1726510660000|2024-09-16 18:17:40|14191.66|14111.66|14191.85|14111.85|14191.96|14111.96|14191.56|14111.56|10
1726510670000|2024-09-16 18:17:50|14191.78|14111.78|14192.64|14112.64|14192.64|14112.64|14191.63|14111.63|9
1726510680000|2024-09-16 18:18:00|14192.66|14112.66|14193.07|14113.07|14193.85|14113.85|14192.66|14112.66|9
1726510690000|2024-09-16 18:18:10|14193.26|14113.26|14192.39|14112.39|14193.26|14113.26|14192.39|14112.39|9
1726510700000|2024-09-16 18:18:20|14192.2|14112.2|14190.68|14110.68|14192.2|14112.2|14190.68|14110.68|10
1726510710000|2024-09-16 18:18:30|14190.83|14110.83|14190.05|14110.05|14190.83|14110.83|14190.04|14110.04|8
1726510720000|2024-09-16 18:18:40|14190.29|14110.29|14189.47|14109.47|14190.29|14110.29|14189.47|14109.47|10
1726510730000|2024-09-16 18:18:50|14189.43|14109.43|14187.51|14107.51|14189.43|14109.43|14187.51|14107.51|10
1726510740000|2024-09-16 18:19:00|14187.4|14107.4|14187.82|14107.82|14187.98|14107.98|14187.38|14107.38|10
1726510750000|2024-09-16 18:19:10|14187.97|14107.97|14187.09|14107.09|14187.97|14107.97|14187.09|14107.09|9
1726510760000|2024-09-16 18:19:20|14186.97|14106.97|14182.38|14102.38|14186.97|14106.97|14182.38|14102.38|10
1726510770000|2024-09-16 18:19:30|14184.32|14104.32|14183.92|14103.92|14184.53|14104.53|14183.9|14103.9|10
1726510780000|2024-09-16 18:19:40|14184.15|14104.15|14183.72|14103.72|14184.53|14104.53|14183.72|14103.72|9
1726510790000|2024-09-16 18:19:50|14183.57|14103.57|14182.72|14102.72|14183.57|14103.57|14182.72|14102.72|10
1726510800000|2024-09-16 18:20:00|14182.62|14102.62|14181.9|14101.9|14183.47|14103.47|14181.9|14101.9|10
1726510810000|2024-09-16 18:20:10|14181.91|14101.91|14182.68|14102.68|14182.81|14102.81|14181.63|14101.63|10
1726510820000|2024-09-16 18:20:20|14182.59|14102.59|14181.63|14101.63|14183.08|14103.08|14181.63|14101.63|10
1726510830000|2024-09-16 18:20:30|14181.62|14101.62|14182.11|14102.11|14182.11|14102.11|14181.45|14101.45|10
1726510840000|2024-09-16 18:20:40|14182.47|14102.47|14185.06|14105.06|14185.06|14105.06|14182.47|14102.47|10
1726510850000|2024-09-16 18:20:50|14185.73|14105.73|14186.46|14106.46|14186.79|14106.79|14185.73|14105.73|9
1726510860000|2024-09-16 18:21:00|14186.45|14106.45|14186.14|14106.14|14187.17|14107.17|14186.14|14106.14|9
1726510870000|2024-09-16 18:21:10|14186.51|14106.51|14186.21|14106.21|14186.87|14106.87|14186.21|14106.21|9
1726510880000|2024-09-16 18:21:20|14186.94|14106.94|14187.95|14107.95|14187.95|14107.95|14186.64|14106.64|10
1726510890000|2024-09-16 18:21:30|14190.03|14110.03|14194.36|14114.36|14194.36|14114.36|14190.03|14110.03|10
1726510900000|2024-09-16 18:21:40|14194.42|14114.42|14195.4|14115.4|14195.4|14115.4|14194.42|14114.42|9
1726510910000|2024-09-16 18:21:50|14195.44|14115.44|14197.28|14117.28|14197.28|14117.28|14195.44|14115.44|8
1726510920000|2024-09-16 18:22:00|14197.34|14117.34|14197.62|14117.62|14197.74|14117.74|14197.34|14117.34|9
1726510930000|2024-09-16 18:22:10|14197.59|14117.59|14197.28|14117.28|14197.59|14117.59|14196.75|14116.75|9
1726510940000|2024-09-16 18:22:20|14197.41|14117.41|14195.01|14115.01|14197.41|14117.41|14195.01|14115.01|10
1726510950000|2024-09-16 18:22:30|14195.26|14115.26|14194.92|14114.92|14195.26|14115.26|14194.71|14114.71|9
1726510960000|2024-09-16 18:22:40|14194.65|14114.65|14196.16|14116.16|14196.16|14116.16|14194.49|14114.49|9
1726510970000|2024-09-16 18:22:50|14195.97|14115.97|14195.1|14115.1|14195.97|14115.97|14195.1|14115.1|9
1726510980000|2024-09-16 18:23:00|14194.89|14114.89|14194.84|14114.84|14194.89|14114.89|14194.7|14114.7|10
1726510990000|2024-09-16 18:23:10|14194.88|14114.88|14194.31|14114.31|14194.88|14114.88|14194.08|14114.08|9
1726511000000|2024-09-16 18:23:20|14193.9|14113.9|14193.8|14113.8|14193.9|14113.9|14193.7|14113.7|10
1726511010000|2024-09-16 18:23:30|14193.83|14113.83|14195.52|14115.52|14195.52|14115.52|14193.83|14113.83|10
1726511020000|2024-09-16 18:23:40|14195.27|14115.27|14196.99|14116.99|14196.99|14116.99|14195.27|14115.27|10
1726511030000|2024-09-16 18:23:50|14197.01|14117.01|14198.09|14118.09|14198.09|14118.09|14197.01|14117.01|8
1726511040000|2024-09-16 18:24:00|14198.08|14118.08|14199.35|14119.35|14199.35|14119.35|14198.08|14118.08|8
1726511050000|2024-09-16 18:24:10|14199.79|14119.79|14200.85|14120.85|14200.85|14120.85|14199.79|14119.79|9
1726511060000|2024-09-16 18:24:20|14200.82|14120.82|14199.42|14119.42|14200.82|14120.82|14199.42|14119.42|10
1726511070000|2024-09-16 18:24:30|14198.88|14118.88|14197.89|14117.89|14198.88|14118.88|14197.68|14117.68|10
1726511080000|2024-09-16 18:24:40|14197.75|14117.75|14197.91|14117.91|14197.91|14117.91|14197.75|14117.75|5
1726511090000|2024-09-16 18:24:50|14197.95|14117.95|14196.63|14116.63|14197.96|14117.96|14196.62|14116.62|8
1726511100000|2024-09-16 18:25:00|14196.81|14116.81|14197.61|14117.61|14197.82|14117.82|14196.8|14116.8|9
1726511110000|2024-09-16 18:25:10|14197.83|14117.83|14198.03|14118.03|14198.03|14118.03|14197.33|14117.33|10
1726511120000|2024-09-16 18:25:20|14198.02|14118.02|14198.5|14118.5|14199.06|14119.06|14198.02|14118.02|8
1726511130000|2024-09-16 18:25:30|14198.65|14118.65|14199.49|14119.49|14199.49|14119.49|14198|14118|10
1726511140000|2024-09-16 18:25:40|14199.59|14119.59|14199.59|14119.59|14199.64|14119.64|14199.55|14119.55|9
1726511150000|2024-09-16 18:25:50|14199.55|14119.55|14199.42|14119.42|14199.55|14119.55|14198.96|14118.96|9
1726511160000|2024-09-16 18:26:00|14199.62|14119.62|14200|14120|14200|14120|14199.24|14119.24|10
1726511170000|2024-09-16 18:26:10|14200.17|14120.17|14199.64|14119.64|14200.38|14120.38|14199.64|14119.64|10
1726511180000|2024-09-16 18:26:20|14199.61|14119.61|14199.79|14119.79|14200.01|14120.01|14199.52|14119.52|10
1726511190000|2024-09-16 18:26:30|14199.83|14119.83|14199.8|14119.8|14200|14120|14199.8|14119.8|10
1726511200000|2024-09-16 18:26:40|14199.73|14119.73|14200.85|14120.85|14200.85|14120.85|14199.23|14119.23|9
1726511210000|2024-09-16 18:26:50|14200.86|14120.86|14200.23|14120.23|14201.75|14121.75|14200.23|14120.23|10
1726511220000|2024-09-16 18:27:00|14200.15|14120.15|14199.94|14119.94|14200.19|14120.19|14199.83|14119.83|9
1726511230000|2024-09-16 18:27:10|14199.93|14119.93|14200.67|14120.67|14200.7|14120.7|14199.93|14119.93|9
1726511240000|2024-09-16 18:27:20|14200.37|14120.37|14198.3|14118.3|14200.46|14120.46|14198.3|14118.3|9
1726511250000|2024-09-16 18:27:30|14198.24|14118.24|14197.83|14117.83|14198.24|14118.24|14197.71|14117.71|8
1726511260000|2024-09-16 18:27:40|14197.7|14117.7|14197.47|14117.47|14197.75|14117.75|14197.46|14117.46|7
1726511270000|2024-09-16 18:27:50|14197.46|14117.46|14197.14|14117.14|14197.66|14117.66|14196.67|14116.67|10
1726511280000|2024-09-16 18:28:00|14197.18|14117.18|14197.13|14117.13|14197.51|14117.51|14196.5|14116.5|10
1726511290000|2024-09-16 18:28:10|14197.25|14117.25|14198.48|14118.48|14198.48|14118.48|14197.25|14117.25|10
1726511300000|2024-09-16 18:28:20|14198.93|14118.93|14199.84|14119.84|14199.96|14119.96|14198.93|14118.93|10
1726511310000|2024-09-16 18:28:30|14199.77|14119.77|14199.44|14119.44|14199.77|14119.77|14199.44|14119.44|10
1726511320000|2024-09-16 18:28:40|14199.49|14119.49|14197.67|14117.67|14199.8|14119.8|14197.67|14117.67|10
1726511330000|2024-09-16 18:28:50|14197.71|14117.71|14197.24|14117.24|14197.99|14117.99|14197.09|14117.09|10
1726511340000|2024-09-16 18:29:00|14197.31|14117.31|14197.13|14117.13|14197.4|14117.4|14197.13|14117.13|10
1726511350000|2024-09-16 18:29:10|14196.72|14116.72|14195.35|14115.35|14196.72|14116.72|14195.35|14115.35|9
1726511360000|2024-09-16 18:29:20|14195.34|14115.34|14195.09|14115.09|14195.34|14115.34|14194.88|14114.88|7
1726511370000|2024-09-16 18:29:30|14195.14|14115.14|14195.02|14115.02|14195.15|14115.15|14194.95|14114.95|7
1726511380000|2024-09-16 18:29:40|14194.92|14114.92|14195.07|14115.07|14195.07|14115.07|14194.87|14114.87|8
1726511390000|2024-09-16 18:29:50|14195.17|14115.17|14194.08|14114.08|14195.17|14115.17|14193.59|14113.59|9
1726511400000|2024-09-16 18:30:00|14193.91|14113.91|14193.46|14113.46|14193.93|14113.93|14193.46|14113.46|10
1726511410000|2024-09-16 18:30:10|14193.45|14113.45|14192.27|14112.27|14193.45|14113.45|14191.46|14111.46|9
1726511420000|2024-09-16 18:30:20|14192.96|14112.96|14195.99|14115.99|14195.99|14115.99|14192.96|14112.96|9
1726511430000|2024-09-16 18:30:30|14196.17|14116.17|14199.29|14119.29|14199.29|14119.29|14196.17|14116.17|10
1726511440000|2024-09-16 18:30:40|14199.54|14119.54|14198.86|14118.86|14199.62|14119.62|14198.86|14118.86|9
1726511450000|2024-09-16 18:30:50|14198.85|14118.85|14197.83|14117.83|14198.99|14118.99|14197.83|14117.83|8
1726511460000|2024-09-16 18:31:00|14197.14|14117.14|14196.3|14116.3|14197.14|14117.14|14195.98|14115.98|10
1726511470000|2024-09-16 18:31:10|14196.39|14116.39|14196.32|14116.32|14196.82|14116.82|14196.18|14116.18|10
1726511480000|2024-09-16 18:31:20|14196.2|14116.2|14196.87|14116.87|14197.55|14117.55|14196.17|14116.17|9
1726511490000|2024-09-16 18:31:30|14196.68|14116.68|14194.27|14114.27|14196.68|14116.68|14194.26|14114.26|10
1726511500000|2024-09-16 18:31:40|14193.79|14113.79|14193.1|14113.1|14193.79|14113.79|14193.08|14113.08|10
1726511510000|2024-09-16 18:31:50|14193.56|14113.56|14193.64|14113.64|14193.71|14113.71|14193.43|14113.43|10
1726511520000|2024-09-16 18:32:00|14193.66|14113.66|14191.86|14111.86|14193.66|14113.66|14191.76|14111.76|9
1726511530000|2024-09-16 18:32:10|14191.79|14111.79|14191.5|14111.5|14191.92|14111.92|14191.5|14111.5|10
1726511540000|2024-09-16 18:32:20|14191.26|14111.26|14192.35|14112.35|14192.35|14112.35|14191.24|14111.24|10
1726511550000|2024-09-16 18:32:30|14192.5|14112.5|14193.22|14113.22|14193.22|14113.22|14192.5|14112.5|8
1726511560000|2024-09-16 18:32:40|14193.12|14113.12|14195.49|14115.49|14195.49|14115.49|14193.12|14113.12|9
1726511570000|2024-09-16 18:32:50|14195.62|14115.62|14196.96|14116.96|14196.96|14116.96|14195.62|14115.62|10
1726511580000|2024-09-16 18:33:00|14197.05|14117.05|14197.97|14117.97|14197.97|14117.97|14197.05|14117.05|9
1726511590000|2024-09-16 18:33:10|14198.41|14118.41|14198.71|14118.71|14198.75|14118.75|14198.15|14118.15|7
1726511600000|2024-09-16 18:33:20|14198.97|14118.97|14200.61|14120.61|14200.61|14120.61|14198.77|14118.77|10
1726511610000|2024-09-16 18:33:30|14200.62|14120.62|14201.82|14121.82|14201.88|14121.88|14200.48|14120.48|10
1726511620000|2024-09-16 18:33:40|14201.41|14121.41|14202.93|14122.93|14202.93|14122.93|14201.41|14121.41|10
1726511630000|2024-09-16 18:33:50|14203.21|14123.21|14202.88|14122.88|14203.6|14123.6|14202.88|14122.88|9
1726511640000|2024-09-16 18:34:00|14202.69|14122.69|14204.19|14124.19|14204.34|14124.34|14202.69|14122.69|10
1726511650000|2024-09-16 18:34:10|14205.73|14125.73|14213.01|14133.01|14213.01|14133.01|14205.73|14125.73|10
1726511660000|2024-09-16 18:34:20|14216.55|14136.55|14215.13|14135.13|14217.63|14137.63|14215.13|14135.13|10
1726511670000|2024-09-16 18:34:30|14215.1|14135.1|14214.8|14134.8|14216.06|14136.06|14214.8|14134.8|10
1726511680000|2024-09-16 18:34:40|14213.74|14133.74|14210.61|14130.61|14213.74|14133.74|14210.44|14130.44|10
1726511690000|2024-09-16 18:34:50|14208.57|14128.57|14208.98|14128.98|14209.47|14129.47|14208.56|14128.56|9
1726511700000|2024-09-16 18:35:00|14208.73|14128.73|14208.18|14128.18|14210.17|14130.17|14208.17|14128.17|10
1726511710000|2024-09-16 18:35:10|14208.01|14128.01|14208.22|14128.22|14208.22|14128.22|14207.8|14127.8|9
1726511720000|2024-09-16 18:35:20|14208.23|14128.23|14207.55|14127.55|14208.23|14128.23|14207.53|14127.53|8
1726511730000|2024-09-16 18:35:30|14207.29|14127.29|14207.08|14127.08|14207.57|14127.57|14206.87|14126.87|10
1726511740000|2024-09-16 18:35:40|14206.93|14126.93|14206.37|14126.37|14207.11|14127.11|14206.37|14126.37|10
1726511750000|2024-09-16 18:35:50|14205.59|14125.59|14206.51|14126.51|14206.53|14126.53|14205.59|14125.59|9
1726511760000|2024-09-16 18:36:00|14206.66|14126.66|14205.76|14125.76|14206.72|14126.72|14205.69|14125.69|10
1726511770000|2024-09-16 18:36:10|14205.78|14125.78|14204.13|14124.13|14205.78|14125.78|14204.13|14124.13|10
1726511780000|2024-09-16 18:36:20|14204.43|14124.43|14204.49|14124.49|14204.98|14124.98|14203.75|14123.75|8
1726511790000|2024-09-16 18:36:30|14204.5|14124.5|14205.21|14125.21|14205.61|14125.61|14204.5|14124.5|10
1726511800000|2024-09-16 18:36:40|14205.2|14125.2|14205.12|14125.12|14205.24|14125.24|14205.04|14125.04|9
1726511810000|2024-09-16 18:36:50|14205.13|14125.13|14203.61|14123.61|14205.13|14125.13|14203.61|14123.61|10
1726511820000|2024-09-16 18:37:00|14203.57|14123.57|14203.16|14123.16|14203.73|14123.73|14203.1|14123.1|7
1726511830000|2024-09-16 18:37:10|14203.13|14123.13|14204.95|14124.95|14205.09|14125.09|14202.89|14122.89|10
1726511840000|2024-09-16 18:37:20|14204.94|14124.94|14205.64|14125.64|14205.64|14125.64|14204.86|14124.86|9
1726511850000|2024-09-16 18:37:30|14205.65|14125.65|14209.04|14129.04|14209.04|14129.04|14205.65|14125.65|10
1726511860000|2024-09-16 18:37:40|14210.17|14130.17|14212.13|14132.13|14212.6|14132.6|14210.17|14130.17|10
1726511870000|2024-09-16 18:37:50|14211.8|14131.8|14210.64|14130.64|14211.8|14131.8|14210.47|14130.47|9
1726511880000|2024-09-16 18:38:00|14210.62|14130.62|14208.65|14128.65|14210.62|14130.62|14208.65|14128.65|10
1726511890000|2024-09-16 18:38:10|14208.62|14128.62|14208.35|14128.35|14208.68|14128.68|14208.34|14128.34|10
1726511900000|2024-09-16 18:38:20|14208.28|14128.28|14208.25|14128.25|14208.3|14128.3|14207.89|14127.89|10
1726511910000|2024-09-16 18:38:30|14208.55|14128.55|14208.57|14128.57|14208.71|14128.71|14208.25|14128.25|9
1726511920000|2024-09-16 18:38:40|14208.63|14128.63|14208.35|14128.35|14208.94|14128.94|14208.35|14128.35|9
1726511930000|2024-09-16 18:38:50|14208.25|14128.25|14208.44|14128.44|14208.81|14128.81|14208.25|14128.25|9
1726511940000|2024-09-16 18:39:00|14208.05|14128.05|14207.93|14127.93|14208.69|14128.69|14207.93|14127.93|10
1726511950000|2024-09-16 18:39:10|14208.17|14128.17|14208.36|14128.36|14208.43|14128.43|14208.04|14128.04|10
1726511960000|2024-09-16 18:39:20|14208.19|14128.19|14209.01|14129.01|14209.16|14129.16|14208.19|14128.19|9
1726511970000|2024-09-16 18:39:30|14208.75|14128.75|14208.52|14128.52|14208.92|14128.92|14208.52|14128.52|10
1726511980000|2024-09-16 18:39:40|14208.5|14128.5|14208.54|14128.54|14208.71|14128.71|14208.21|14128.21|9
1726511990000|2024-09-16 18:39:50|14208.17|14128.17|14207.8|14127.8|14208.33|14128.33|14207.8|14127.8|10
1726512000000|2024-09-16 18:40:00|14207.78|14127.78|14208.38|14128.38|14208.38|14128.38|14207.73|14127.73|10
1726512010000|2024-09-16 18:40:10|14208.27|14128.27|14209.12|14129.12|14209.44|14129.44|14208.27|14128.27|9
1726512020000|2024-09-16 18:40:20|14209.02|14129.02|14207.5|14127.5|14209.02|14129.02|14207.5|14127.5|10
1726512030000|2024-09-16 18:40:30|14207.64|14127.64|14202.59|14122.59|14207.64|14127.64|14202.59|14122.59|10
1726512040000|2024-09-16 18:40:40|14202.31|14122.31|14198.36|14118.36|14202.31|14122.31|14198.24|14118.24|10
1726512050000|2024-09-16 18:40:50|14198.22|14118.22|14195.48|14115.48|14198.22|14118.22|14195.47|14115.47|9
1726512060000|2024-09-16 18:41:00|14195.47|14115.47|14195.28|14115.28|14195.79|14115.79|14195.28|14115.28|10
1726512070000|2024-09-16 18:41:10|14195.2|14115.2|14195.89|14115.89|14195.89|14115.89|14195.05|14115.05|10
1726512080000|2024-09-16 18:41:20|14196.07|14116.07|14196.4|14116.4|14196.45|14116.45|14196|14116|10
1726512090000|2024-09-16 18:41:30|14196.41|14116.41|14199.35|14119.35|14199.35|14119.35|14196.41|14116.41|10
1726512100000|2024-09-16 18:41:40|14199.52|14119.52|14198.54|14118.54|14199.61|14119.61|14198.54|14118.54|10
1726512110000|2024-09-16 18:41:50|14198.07|14118.07|14198.99|14118.99|14198.99|14118.99|14197.89|14117.89|6
1726512120000|2024-09-16 18:42:00|14199|14119|14196.81|14116.81|14199|14119|14196.81|14116.81|10
1726512130000|2024-09-16 18:42:10|14196.99|14116.99|14195.17|14115.17|14196.99|14116.99|14195.08|14115.08|10
1726512140000|2024-09-16 18:42:20|14194.05|14114.05|14191.85|14111.85|14194.05|14114.05|14191.85|14111.85|10
1726512150000|2024-09-16 18:42:30|14191.46|14111.46|14189.64|14109.64|14191.46|14111.46|14188.41|14108.41|10
1726512160000|2024-09-16 18:42:40|14190.17|14110.17|14185.3|14105.3|14190.17|14110.17|14185.3|14105.3|9
1726512170000|2024-09-16 18:42:50|14184.56|14104.56|14183.76|14103.76|14184.56|14104.56|14183.76|14103.76|9
1726512180000|2024-09-16 18:43:00|14183.85|14103.85|14180.01|14100.01|14184.11|14104.11|14180.01|14100.01|10
1726512190000|2024-09-16 18:43:10|14179.64|14099.64|14179.67|14099.67|14179.68|14099.68|14179.29|14099.29|10
1726512200000|2024-09-16 18:43:20|14179.6|14099.6|14178.67|14098.67|14179.6|14099.6|14178.67|14098.67|10
1726512210000|2024-09-16 18:43:30|14178.66|14098.66|14177.39|14097.39|14178.76|14098.76|14177.2|14097.2|10
1726512220000|2024-09-16 18:43:40|14178.01|14098.01|14179.91|14099.91|14179.91|14099.91|14178.01|14098.01|9
1726512230000|2024-09-16 18:43:50|14180.09|14100.09|14179.61|14099.61|14180.3|14100.3|14179.61|14099.61|10
1726512240000|2024-09-16 18:44:00|14179.55|14099.55|14178.41|14098.41|14179.65|14099.65|14178.14|14098.14|10
1726512250000|2024-09-16 18:44:10|14178|14098|14176.81|14096.81|14178|14098|14176.81|14096.81|10
1726512260000|2024-09-16 18:44:20|14176.86|14096.86|14177.86|14097.86|14177.86|14097.86|14176.86|14096.86|10
1726512270000|2024-09-16 18:44:30|14177.88|14097.88|14177.61|14097.61|14177.88|14097.88|14177.61|14097.61|8
1726512280000|2024-09-16 18:44:40|14177.6|14097.6|14177.35|14097.35|14177.68|14097.68|14177.3|14097.3|8
1726512290000|2024-09-16 18:44:50|14177.31|14097.31|14176.74|14096.74|14177.39|14097.39|14176.74|14096.74|9
1726512300000|2024-09-16 18:45:00|14176.95|14096.95|14176.89|14096.89|14177.53|14097.53|14176.77|14096.77|10
1726512310000|2024-09-16 18:45:10|14176.98|14096.98|14176.88|14096.88|14177.24|14097.24|14176.88|14096.88|10
1726512320000|2024-09-16 18:45:20|14177.05|14097.05|14175.97|14095.97|14177.4|14097.4|14175.97|14095.97|10
1726512330000|2024-09-16 18:45:30|14175.9|14095.9|14174.64|14094.64|14175.9|14095.9|14174.64|14094.64|9
1726512340000|2024-09-16 18:45:40|14174.69|14094.69|14174.75|14094.75|14175.04|14095.04|14174.63|14094.63|9
1726512350000|2024-09-16 18:45:50|14175.43|14095.43|14175.56|14095.56|14175.86|14095.86|14175.17|14095.17|9
1726512360000|2024-09-16 18:46:00|14175.62|14095.62|14176.37|14096.37|14176.37|14096.37|14175.62|14095.62|10
1726512370000|2024-09-16 18:46:10|14176.89|14096.89|14176.69|14096.69|14177.27|14097.27|14176.53|14096.53|10
1726512380000|2024-09-16 18:46:20|14176.85|14096.85|14177.32|14097.32|14177.38|14097.38|14176.72|14096.72|10
1726512390000|2024-09-16 18:46:30|14177.27|14097.27|14178.23|14098.23|14178.37|14098.37|14177.21|14097.21|9
1726512400000|2024-09-16 18:46:40|14178.48|14098.48|14178.01|14098.01|14178.48|14098.48|14177.82|14097.82|10
1726512410000|2024-09-16 18:46:50|14178.31|14098.31|14177.14|14097.14|14178.31|14098.31|14177.14|14097.14|9
1726512420000|2024-09-16 18:47:00|14177.1|14097.1|14176.84|14096.84|14177.12|14097.12|14176.75|14096.75|8
1726512430000|2024-09-16 18:47:10|14176.83|14096.83|14180.05|14100.05|14180.05|14100.05|14176.83|14096.83|9
1726512440000|2024-09-16 18:47:20|14180.38|14100.38|14181.71|14101.71|14181.77|14101.77|14180.38|14100.38|9
1726512450000|2024-09-16 18:47:30|14181.7|14101.7|14181.34|14101.34|14181.7|14101.7|14181.28|14101.28|9
1726512460000|2024-09-16 18:47:40|14181.19|14101.19|14181.68|14101.68|14181.94|14101.94|14181.16|14101.16|9
1726512470000|2024-09-16 18:47:50|14181.67|14101.67|14181.49|14101.49|14181.67|14101.67|14181.43|14101.43|9
1726512480000|2024-09-16 18:48:00|14181.56|14101.56|14181.47|14101.47|14181.76|14101.76|14181.1|14101.1|9
1726512490000|2024-09-16 18:48:10|14181.72|14101.72|14183.11|14103.11|14183.11|14103.11|14181.72|14101.72|9
1726512500000|2024-09-16 18:48:20|14182.97|14102.97|14184.72|14104.72|14184.75|14104.75|14182.97|14102.97|10
1726512510000|2024-09-16 18:48:30|14185.1|14105.1|14185.8|14105.8|14185.8|14105.8|14184.98|14104.98|9
1726512520000|2024-09-16 18:48:40|14185.88|14105.88|14187.5|14107.5|14187.5|14107.5|14185.63|14105.63|10
1726512530000|2024-09-16 18:48:50|14187.56|14107.56|14187.7|14107.7|14187.97|14107.97|14187.56|14107.56|9
1726512540000|2024-09-16 18:49:00|14188.08|14108.08|14187.45|14107.45|14188.18|14108.18|14187.4|14107.4|10
1726512550000|2024-09-16 18:49:10|14187.41|14107.41|14187.39|14107.39|14187.41|14107.41|14187.36|14107.36|9
1726512560000|2024-09-16 18:49:20|14187.38|14107.38|14187.75|14107.75|14187.88|14107.88|14187.37|14107.37|10
1726512570000|2024-09-16 18:49:30|14187.81|14107.81|14188.51|14108.51|14188.51|14108.51|14187.81|14107.81|9
1726512580000|2024-09-16 18:49:40|14188.55|14108.55|14187.86|14107.86|14188.62|14108.62|14187.86|14107.86|7
1726512590000|2024-09-16 18:49:50|14187.61|14107.61|14187.23|14107.23|14187.61|14107.61|14187.23|14107.23|10
1726512600000|2024-09-16 18:50:00|14186.97|14106.97|14188.24|14108.24|14188.24|14108.24|14186.97|14106.97|9
1726512610000|2024-09-16 18:50:10|14188.26|14108.26|14190.42|14110.42|14190.53|14110.53|14188.21|14108.21|10
1726512620000|2024-09-16 18:50:20|14190.39|14110.39|14189.85|14109.85|14190.39|14110.39|14189.67|14109.67|10
1726512630000|2024-09-16 18:50:30|14189.76|14109.76|14191.37|14111.37|14191.37|14111.37|14189.36|14109.36|10
1726512640000|2024-09-16 18:50:40|14191.49|14111.49|14194.12|14114.12|14194.12|14114.12|14191.49|14111.49|10
1726512650000|2024-09-16 18:50:50|14194.44|14114.44|14194.62|14114.62|14194.71|14114.71|14194.44|14114.44|9
1726512660000|2024-09-16 18:51:00|14194.68|14114.68|14194.76|14114.76|14194.85|14114.85|14194.31|14114.31|8
1726512670000|2024-09-16 18:51:10|14195.68|14115.68|14197.63|14117.63|14197.93|14117.93|14195.68|14115.68|10
1726512680000|2024-09-16 18:51:20|14197.38|14117.38|14198.48|14118.48|14198.48|14118.48|14197.35|14117.35|10
1726512690000|2024-09-16 18:51:30|14199.13|14119.13|14200.7|14120.7|14200.7|14120.7|14199.13|14119.13|9
1726512700000|2024-09-16 18:51:40|14200.97|14120.97|14201.47|14121.47|14201.74|14121.74|14200.97|14120.97|10
1726512710000|2024-09-16 18:51:50|14201.49|14121.49|14202.48|14122.48|14202.78|14122.78|14201.46|14121.46|10
1726512720000|2024-09-16 18:52:00|14202.87|14122.87|14203.98|14123.98|14204.13|14124.13|14202.87|14122.87|10
1726512730000|2024-09-16 18:52:10|14203.94|14123.94|14203.2|14123.2|14203.94|14123.94|14202.95|14122.95|10
1726512740000|2024-09-16 18:52:20|14203.23|14123.23|14203.46|14123.46|14203.46|14123.46|14203.15|14123.15|9
1726512750000|2024-09-16 18:52:30|14203.47|14123.47|14203.63|14123.63|14203.66|14123.66|14202.64|14122.64|9
1726512760000|2024-09-16 18:52:40|14203.2|14123.2|14202.64|14122.64|14203.2|14123.2|14202.63|14122.63|9
1726512770000|2024-09-16 18:52:50|14202.62|14122.62|14203|14123|14203|14123|14202.62|14122.62|9
1726512780000|2024-09-16 18:53:00|14202.28|14122.28|14200.33|14120.33|14202.28|14122.28|14200.33|14120.33|10
1726512790000|2024-09-16 18:53:10|14200.32|14120.32|14198.6|14118.6|14200.32|14120.32|14198.6|14118.6|9
1726512800000|2024-09-16 18:53:20|14198.28|14118.28|14195.76|14115.76|14198.28|14118.28|14195.76|14115.76|10
1726512810000|2024-09-16 18:53:30|14195.73|14115.73|14193.01|14113.01|14195.73|14115.73|14193.01|14113.01|10
1726512820000|2024-09-16 18:53:40|14192.97|14112.97|14192.94|14112.94|14193.26|14113.26|14192.9|14112.9|9
1726512830000|2024-09-16 18:53:50|14193.24|14113.24|14193.33|14113.33|14193.33|14113.33|14191.67|14111.67|9
1726512840000|2024-09-16 18:54:00|14193.59|14113.59|14190.24|14110.24|14193.77|14113.77|14190.18|14110.18|10
1726512850000|2024-09-16 18:54:10|14189.68|14109.68|14188.95|14108.95|14189.68|14109.68|14188.95|14108.95|10
1726512860000|2024-09-16 18:54:20|14188.96|14108.96|14188.72|14108.72|14189.27|14109.27|14188.72|14108.72|10
1726512870000|2024-09-16 18:54:30|14188.71|14108.71|14188.18|14108.18|14188.91|14108.91|14187.59|14107.59|9
1726512880000|2024-09-16 18:54:40|14187.75|14107.75|14187.27|14107.27|14188.12|14108.12|14187.27|14107.27|9
1726512890000|2024-09-16 18:54:50|14187.05|14107.05|14183.77|14103.77|14187.05|14107.05|14183.77|14103.77|9
1726512900000|2024-09-16 18:55:00|14183.65|14103.65|14182.38|14102.38|14183.65|14103.65|14182.13|14102.13|9
1726512910000|2024-09-16 18:55:10|14182.19|14102.19|14181.05|14101.05|14182.19|14102.19|14180.92|14100.92|9
1726512920000|2024-09-16 18:55:20|14181.1|14101.1|14180.57|14100.57|14181.22|14101.22|14180.57|14100.57|9
1726512930000|2024-09-16 18:55:30|14180.71|14100.71|14181.7|14101.7|14181.7|14101.7|14180.66|14100.66|9
1726512940000|2024-09-16 18:55:40|14182.13|14102.13|14184.42|14104.42|14184.42|14104.42|14182.13|14102.13|8
1726512950000|2024-09-16 18:55:50|14184.83|14104.83|14185.38|14105.38|14185.63|14105.63|14184.83|14104.83|8
1726512960000|2024-09-16 18:56:00|14185.37|14105.37|14186.62|14106.62|14186.62|14106.62|14185.37|14105.37|10
1726512970000|2024-09-16 18:56:10|14186.79|14106.79|14186.71|14106.71|14187.22|14107.22|14186.68|14106.68|9
1726512980000|2024-09-16 18:56:20|14186.73|14106.73|14186.86|14106.86|14187.02|14107.02|14186.64|14106.64|7
1726512990000|2024-09-16 18:56:30|14186.95|14106.95|14187.71|14107.71|14187.86|14107.86|14186.95|14106.95|9
1726513000000|2024-09-16 18:56:40|14187.8|14107.8|14188.01|14108.01|14188.16|14108.16|14187.8|14107.8|7
1726513010000|2024-09-16 18:56:50|14188.06|14108.06|14188.3|14108.3|14188.32|14108.32|14188.06|14108.06|8
1726513020000|2024-09-16 18:57:00|14188.26|14108.26|14188.55|14108.55|14188.55|14108.55|14188.18|14108.18|7
1726513030000|2024-09-16 18:57:10|14188.89|14108.89|14189.1|14109.1|14189.1|14109.1|14188.8|14108.8|7
1726513040000|2024-09-16 18:57:20|14189.05|14109.05|14188.62|14108.62|14189.05|14109.05|14188.62|14108.62|9
1726513050000|2024-09-16 18:57:30|14188.6|14108.6|14189.72|14109.72|14189.72|14109.72|14188.58|14108.58|7
1726513060000|2024-09-16 18:57:40|14189.38|14109.38|14191.95|14111.95|14191.95|14111.95|14189.38|14109.38|10
1726513070000|2024-09-16 18:57:50|14192.13|14112.13|14191.69|14111.69|14192.13|14112.13|14191.69|14111.69|9
1726513080000|2024-09-16 18:58:00|14191.65|14111.65|14191.48|14111.48|14191.65|14111.65|14191.36|14111.36|9
1726513090000|2024-09-16 18:58:10|14191.64|14111.64|14191.58|14111.58|14191.69|14111.69|14191.51|14111.51|7
1726513100000|2024-09-16 18:58:20|14191.59|14111.59|14191.66|14111.66|14191.66|14111.66|14191.29|14111.29|10
1726513110000|2024-09-16 18:58:30|14191.63|14111.63|14192.12|14112.12|14192.17|14112.17|14191.63|14111.63|8
1726513120000|2024-09-16 18:58:40|14192.24|14112.24|14191.53|14111.53|14192.3|14112.3|14191.53|14111.53|8
1726513130000|2024-09-16 18:58:50|14191.14|14111.14|14192.01|14112.01|14193.15|14113.15|14191.14|14111.14|10
1726513140000|2024-09-16 18:59:00|14191.96|14111.96|14195.24|14115.24|14195.24|14115.24|14191.94|14111.94|10
1726513150000|2024-09-16 18:59:10|14195.91|14115.91|14201.43|14121.43|14201.43|14121.43|14195.91|14115.91|10
1726513160000|2024-09-16 18:59:20|14201.47|14121.47|14202.41|14122.41|14202.51|14122.51|14201.46|14121.46|10
1726513170000|2024-09-16 18:59:30|14202.4|14122.4|14205.05|14125.05|14205.05|14125.05|14202.4|14122.4|10
1726513180000|2024-09-16 18:59:40|14205.08|14125.08|14204.8|14124.8|14205.42|14125.42|14204.75|14124.75|8
1726513190000|2024-09-16 18:59:50|14204.75|14124.75|14204.81|14124.81|14204.87|14124.87|14204.74|14124.74|6
1726513200000|2024-09-16 19:00:00|14204.64|14124.64|14203.73|14123.73|14204.77|14124.77|14203.56|14123.56|10
1726513210000|2024-09-16 19:00:10|14203.72|14123.72|14203.08|14123.08|14203.72|14123.72|14203.08|14123.08|10
1726513220000|2024-09-16 19:00:20|14203.01|14123.01|14203.85|14123.85|14204.02|14124.02|14202.9|14122.9|10
1726513230000|2024-09-16 19:00:30|14203.86|14123.86|14204.38|14124.38|14204.38|14124.38|14203.86|14123.86|9
1726513240000|2024-09-16 19:00:40|14204.59|14124.59|14204.65|14124.65|14204.72|14124.72|14204.54|14124.54|9
1726513250000|2024-09-16 19:00:50|14204.53|14124.53|14206.34|14126.34|14206.5|14126.5|14204.47|14124.47|9
1726513260000|2024-09-16 19:01:00|14206.29|14126.29|14204.69|14124.69|14206.29|14126.29|14204.08|14124.08|10
1726513270000|2024-09-16 19:01:10|14204.58|14124.58|14204.21|14124.21|14204.65|14124.65|14204.07|14124.07|10
1726513280000|2024-09-16 19:01:20|14204.11|14124.11|14204.35|14124.35|14204.35|14124.35|14204.11|14124.11|10
1726513290000|2024-09-16 19:01:30|14204.39|14124.39|14204.07|14124.07|14204.39|14124.39|14204.02|14124.02|10
1726513300000|2024-09-16 19:01:40|14204.26|14124.26|14203.98|14123.98|14204.37|14124.37|14203.97|14123.97|9
1726513310000|2024-09-16 19:01:50|14203.97|14123.97|14202.95|14122.95|14203.97|14123.97|14202.92|14122.92|9
1726513320000|2024-09-16 19:02:00|14202.28|14122.28|14203.17|14123.17|14203.19|14123.19|14201.64|14121.64|10
1726513330000|2024-09-16 19:02:10|14202.54|14122.54|14201.17|14121.17|14202.54|14122.54|14201.17|14121.17|8
1726513340000|2024-09-16 19:02:20|14201.02|14121.02|14201.23|14121.23|14202.07|14122.07|14201.02|14121.02|9
1726513350000|2024-09-16 19:02:30|14201.27|14121.27|14200.86|14120.86|14201.27|14121.27|14200.81|14120.81|9
1726513360000|2024-09-16 19:02:40|14200.87|14120.87|14202.44|14122.44|14202.44|14122.44|14200.87|14120.87|10
1726513370000|2024-09-16 19:02:50|14202.31|14122.31|14205.24|14125.24|14205.24|14125.24|14202.31|14122.31|10
1726513380000|2024-09-16 19:03:00|14205.12|14125.12|14206.77|14126.77|14206.77|14126.77|14205.12|14125.12|10
1726513390000|2024-09-16 19:03:10|14206.79|14126.79|14205.94|14125.94|14206.86|14126.86|14205.94|14125.94|8
1726513400000|2024-09-16 19:03:20|14205.54|14125.54|14205.93|14125.93|14205.93|14125.93|14205.26|14125.26|10
1726513410000|2024-09-16 19:03:30|14206.02|14126.02|14205.34|14125.34|14206.02|14126.02|14205.34|14125.34|9
1726513420000|2024-09-16 19:03:40|14205.31|14125.31|14205.29|14125.29|14205.32|14125.32|14205.29|14125.29|7
1726513430000|2024-09-16 19:03:50|14205.31|14125.31|14205.16|14125.16|14205.33|14125.33|14205.03|14125.03|9
1726513440000|2024-09-16 19:04:00|14205.19|14125.19|14204.24|14124.24|14205.41|14125.41|14204.24|14124.24|10
1726513450000|2024-09-16 19:04:10|14204.26|14124.26|14200.72|14120.72|14204.26|14124.26|14200.66|14120.66|9
1726513460000|2024-09-16 19:04:20|14200.98|14120.98|14200.16|14120.16|14201.15|14121.15|14199.87|14119.87|10
1726513470000|2024-09-16 19:04:30|14200.14|14120.14|14199.68|14119.68|14200.14|14120.14|14199.68|14119.68|8
1726513480000|2024-09-16 19:04:40|14199.97|14119.97|14199.12|14119.12|14200.1|14120.1|14199.12|14119.12|9
1726513490000|2024-09-16 19:04:50|14198.61|14118.61|14197.44|14117.44|14198.61|14118.61|14197.27|14117.27|10
1726513500000|2024-09-16 19:05:00|14197.45|14117.45|14197.09|14117.09|14197.52|14117.52|14196.19|14116.19|8
1726513510000|2024-09-16 19:05:10|14197.12|14117.12|14195.5|14115.5|14197.12|14117.12|14195.5|14115.5|7
1726513520000|2024-09-16 19:05:20|14195.16|14115.16|14195.42|14115.42|14195.45|14115.45|14195.16|14115.16|10
1726513530000|2024-09-16 19:05:30|14195.43|14115.43|14196.86|14116.86|14196.86|14116.86|14195.43|14115.43|8
1726513540000|2024-09-16 19:05:40|14197.23|14117.23|14200.42|14120.42|14200.42|14120.42|14197.23|14117.23|9
1726513550000|2024-09-16 19:05:50|14200.51|14120.51|14201.5|14121.5|14201.5|14121.5|14200.51|14120.51|9
1726513560000|2024-09-16 19:06:00|14201.52|14121.52|14202.19|14122.19|14202.19|14122.19|14201.52|14121.52|8
1726513570000|2024-09-16 19:06:10|14202.06|14122.06|14202.18|14122.18|14202.18|14122.18|14201.89|14121.89|8
1726513580000|2024-09-16 19:06:20|14203.11|14123.11|14204.25|14124.25|14204.33|14124.33|14203.11|14123.11|9
1726513590000|2024-09-16 19:06:30|14205.2|14125.2|14206.08|14126.08|14206.08|14126.08|14205.13|14125.13|8
1726513600000|2024-09-16 19:06:40|14206.09|14126.09|14206.23|14126.23|14206.23|14126.23|14205.87|14125.87|7
1726513610000|2024-09-16 19:06:50|14206.55|14126.55|14206.98|14126.98|14207.17|14127.17|14206.55|14126.55|9
1726513620000|2024-09-16 19:07:00|14207.17|14127.17|14207.49|14127.49|14207.61|14127.61|14207.17|14127.17|8
1726513630000|2024-09-16 19:07:10|14207.71|14127.71|14209.08|14129.08|14209.09|14129.09|14207.71|14127.71|10
1726513640000|2024-09-16 19:07:20|14209.28|14129.28|14207.87|14127.87|14209.97|14129.97|14207.84|14127.84|9
1726513650000|2024-09-16 19:07:30|14207.76|14127.76|14208.27|14128.27|14208.27|14128.27|14207.76|14127.76|10
1726513660000|2024-09-16 19:07:40|14208.3|14128.3|14208.29|14128.29|14208.44|14128.44|14208.29|14128.29|9
1726513670000|2024-09-16 19:07:50|14208.26|14128.26|14208.57|14128.57|14208.63|14128.63|14208.26|14128.26|7
1726513680000|2024-09-16 19:08:00|14208.63|14128.63|14208.32|14128.32|14208.72|14128.72|14208.12|14128.12|9
1726513690000|2024-09-16 19:08:10|14208.41|14128.41|14211.04|14131.04|14211.04|14131.04|14208.41|14128.41|9
1726513700000|2024-09-16 19:08:20|14211.08|14131.08|14213.81|14133.81|14213.81|14133.81|14211.08|14131.08|9
1726513710000|2024-09-16 19:08:30|14213.97|14133.97|14214.16|14134.16|14214.28|14134.28|14213.97|14133.97|7
1726513720000|2024-09-16 19:08:40|14214.11|14134.11|14215.22|14135.22|14215.22|14135.22|14214.11|14134.11|7
1726513730000|2024-09-16 19:08:50|14215.1|14135.1|14216.61|14136.61|14216.61|14136.61|14215.1|14135.1|10
1726513740000|2024-09-16 19:09:00|14216.79|14136.79|14217.34|14137.34|14217.34|14137.34|14216.6|14136.6|9
1726513750000|2024-09-16 19:09:10|14216.99|14136.99|14217.29|14137.29|14217.37|14137.37|14216.38|14136.38|10
1726513760000|2024-09-16 19:09:20|14217.1|14137.1|14217.48|14137.48|14217.53|14137.53|14217.1|14137.1|9
1726513770000|2024-09-16 19:09:30|14217.43|14137.43|14217.39|14137.39|14217.62|14137.62|14217.39|14137.39|10
1726513780000|2024-09-16 19:09:40|14217.13|14137.13|14216.52|14136.52|14217.27|14137.27|14216.29|14136.29|10
1726513790000|2024-09-16 19:09:50|14215.71|14135.71|14214.64|14134.64|14215.71|14135.71|14214.64|14134.64|9
1726513800000|2024-09-16 19:10:00|14214.63|14134.63|14214.22|14134.22|14214.63|14134.63|14213.98|14133.98|10
1726513810000|2024-09-16 19:10:10|14214.21|14134.21|14214.07|14134.07|14214.26|14134.26|14214.02|14134.02|10
1726513820000|2024-09-16 19:10:20|14214.09|14134.09|14213.49|14133.49|14214.16|14134.16|14213.49|14133.49|9
1726513830000|2024-09-16 19:10:30|14213.63|14133.63|14212.56|14132.56|14213.72|14133.72|14212.56|14132.56|10
1726513840000|2024-09-16 19:10:40|14212.62|14132.62|14213.58|14133.58|14213.66|14133.66|14211.97|14131.97|8
1726513850000|2024-09-16 19:10:50|14213.49|14133.49|14213.2|14133.2|14213.49|14133.49|14213.16|14133.16|9
1726513860000|2024-09-16 19:11:00|14212.96|14132.96|14211.56|14131.56|14212.96|14132.96|14211.56|14131.56|10
1726513870000|2024-09-16 19:11:10|14211.3|14131.3|14210.84|14130.84|14211.31|14131.31|14210.84|14130.84|10
1726513880000|2024-09-16 19:11:20|14210.7|14130.7|14211.05|14131.05|14211.05|14131.05|14210.52|14130.52|6
1726513890000|2024-09-16 19:11:30|14211.03|14131.03|14212.1|14132.1|14212.11|14132.11|14211.03|14131.03|9
1726513900000|2024-09-16 19:11:40|14212.13|14132.13|14213.33|14133.33|14213.33|14133.33|14212.13|14132.13|8
1726513910000|2024-09-16 19:11:50|14213.4|14133.4|14213.64|14133.64|14213.64|14133.64|14213.32|14133.32|7
1726513920000|2024-09-16 19:12:00|14213.54|14133.54|14212.17|14132.17|14213.54|14133.54|14211.92|14131.92|10
1726513930000|2024-09-16 19:12:10|14212.05|14132.05|14211.72|14131.72|14212.2|14132.2|14211.72|14131.72|9
1726513940000|2024-09-16 19:12:20|14211.43|14131.43|14210.03|14130.03|14211.43|14131.43|14209.91|14129.91|10
1726513950000|2024-09-16 19:12:30|14210.01|14130.01|14209.62|14129.62|14210.01|14130.01|14209.62|14129.62|10
1726513960000|2024-09-16 19:12:40|14209.6|14129.6|14208.9|14128.9|14209.92|14129.92|14208.9|14128.9|10
1726513970000|2024-09-16 19:12:50|14208.8|14128.8|14207.73|14127.73|14208.8|14128.8|14207.53|14127.53|10
1726513980000|2024-09-16 19:13:00|14208.21|14128.21|14204.77|14124.77|14208.21|14128.21|14204.77|14124.77|10
1726513990000|2024-09-16 19:13:10|14204.37|14124.37|14198.87|14118.87|14204.37|14124.37|14198.87|14118.87|9
1726514000000|2024-09-16 19:13:20|14197.78|14117.78|14193.29|14113.29|14197.78|14117.78|14193.28|14113.28|9
1726514010000|2024-09-16 19:13:30|14192.23|14112.23|14193.31|14113.31|14193.73|14113.73|14192.23|14112.23|10
1726514020000|2024-09-16 19:13:40|14192.85|14112.85|14192.22|14112.22|14192.85|14112.85|14192.22|14112.22|10
1726514030000|2024-09-16 19:13:50|14192.25|14112.25|14192.19|14112.19|14192.58|14112.58|14192.19|14112.19|10
1726514040000|2024-09-16 19:14:00|14191.98|14111.98|14192.72|14112.72|14192.75|14112.75|14191.98|14111.98|9
1726514050000|2024-09-16 19:14:10|14192.73|14112.73|14192.1|14112.1|14192.73|14112.73|14192.1|14112.1|10
1726514060000|2024-09-16 19:14:20|14192.18|14112.18|14189.23|14109.23|14192.18|14112.18|14188.36|14108.36|10
1726514070000|2024-09-16 19:14:30|14189.48|14109.48|14190.15|14110.15|14190.15|14110.15|14189.48|14109.48|8
1726514080000|2024-09-16 19:14:40|14190.22|14110.22|14190.62|14110.62|14190.62|14110.62|14190.22|14110.22|9
1726514090000|2024-09-16 19:14:50|14190.52|14110.52|14189.99|14109.99|14190.52|14110.52|14189.75|14109.75|7
1726514100000|2024-09-16 19:15:00|14190.05|14110.05|14189.42|14109.42|14190.05|14110.05|14189.42|14109.42|9
1726514110000|2024-09-16 19:15:10|14189.4|14109.4|14189.13|14109.13|14189.44|14109.44|14189.03|14109.03|7
1726514120000|2024-09-16 19:15:20|14189.96|14109.96|14190.76|14110.76|14190.78|14110.78|14189.96|14109.96|9
1726514130000|2024-09-16 19:15:30|14191.12|14111.12|14192.94|14112.94|14192.94|14112.94|14191.12|14111.12|10
1726514140000|2024-09-16 19:15:40|14193.11|14113.11|14194.93|14114.93|14195.16|14115.16|14193.11|14113.11|10
1726514150000|2024-09-16 19:15:50|14195.01|14115.01|14195.73|14115.73|14196.07|14116.07|14195.01|14115.01|7
1726514160000|2024-09-16 19:16:00|14195.81|14115.81|14195.66|14115.66|14196.07|14116.07|14195.29|14115.29|9
1726514170000|2024-09-16 19:16:10|14195.62|14115.62|14194.75|14114.75|14195.62|14115.62|14194.75|14114.75|9
1726514180000|2024-09-16 19:16:20|14194.84|14114.84|14194.33|14114.33|14194.84|14114.84|14194.19|14114.19|7
1726514190000|2024-09-16 19:16:30|14194.13|14114.13|14192.48|14112.48|14194.13|14114.13|14192.48|14112.48|8
1726514200000|2024-09-16 19:16:40|14192.35|14112.35|14192.77|14112.77|14192.77|14112.77|14192.17|14112.17|9
1726514210000|2024-09-16 19:16:50|14192.83|14112.83|14190.39|14110.39|14192.88|14112.88|14190.39|14110.39|10
1726514220000|2024-09-16 19:17:00|14190.18|14110.18|14190.13|14110.13|14190.24|14110.24|14189.91|14109.91|9
1726514230000|2024-09-16 19:17:10|14189.88|14109.88|14188.2|14108.2|14189.88|14109.88|14188.07|14108.07|10
1726514240000|2024-09-16 19:17:20|14187.92|14107.92|14187.47|14107.47|14188.16|14108.16|14187.47|14107.47|7
1726514250000|2024-09-16 19:17:30|14187.62|14107.62|14188.29|14108.29|14188.42|14108.42|14187.62|14107.62|10
1726514260000|2024-09-16 19:17:40|14188.28|14108.28|14188.53|14108.53|14188.53|14108.53|14188.28|14108.28|6
1726514270000|2024-09-16 19:17:50|14188.55|14108.55|14187.7|14107.7|14188.58|14108.58|14187.7|14107.7|10
1726514280000|2024-09-16 19:18:00|14187.66|14107.66|14185.93|14105.93|14187.66|14107.66|14185.93|14105.93|9
1726514290000|2024-09-16 19:18:10|14185.84|14105.84|14187.03|14107.03|14187.03|14107.03|14185.68|14105.68|9
1726514300000|2024-09-16 19:18:20|14187.09|14107.09|14184.45|14104.45|14187.16|14107.16|14184.45|14104.45|9
1726514310000|2024-09-16 19:18:30|14184.43|14104.43|14182.39|14102.39|14184.43|14104.43|14182.25|14102.25|10
1726514320000|2024-09-16 19:18:40|14182.34|14102.34|14182.77|14102.77|14182.78|14102.78|14182.18|14102.18|9
1726514330000|2024-09-16 19:18:50|14182.86|14102.86|14180.83|14100.83|14182.86|14102.86|14180.77|14100.77|9
1726514340000|2024-09-16 19:19:00|14180.82|14100.82|14180.57|14100.57|14180.82|14100.82|14180.57|14100.57|10
1726514350000|2024-09-16 19:19:10|14180.43|14100.43|14180.49|14100.49|14180.65|14100.65|14180.25|14100.25|6
1726514360000|2024-09-16 19:19:20|14180.68|14100.68|14180.39|14100.39|14181.12|14101.12|14180.39|14100.39|8
1726514370000|2024-09-16 19:19:30|14180.38|14100.38|14182.02|14102.02|14182.18|14102.18|14180.25|14100.25|10
1726514380000|2024-09-16 19:19:40|14182.09|14102.09|14182.89|14102.89|14183.24|14103.24|14182.09|14102.09|10
1726514390000|2024-09-16 19:19:50|14182.86|14102.86|14182.78|14102.78|14183.61|14103.61|14182.78|14102.78|10
1726514400000|2024-09-16 19:20:00|14182.86|14102.86|14184.27|14104.27|14184.27|14104.27|14182.86|14102.86|10
1726514410000|2024-09-16 19:20:10|14184.26|14104.26|14185.27|14105.27|14185.27|14105.27|14184.26|14104.26|8
1726514420000|2024-09-16 19:20:20|14185.24|14105.24|14185.42|14105.42|14185.56|14105.56|14184.67|14104.67|10
1726514430000|2024-09-16 19:20:30|14185.26|14105.26|14185.24|14105.24|14185.68|14105.68|14185.24|14105.24|9
1726514440000|2024-09-16 19:20:40|14186.12|14106.12|14186.75|14106.75|14187.32|14107.32|14186.12|14106.12|10
1726514450000|2024-09-16 19:20:50|14186.81|14106.81|14185.98|14105.98|14187.71|14107.71|14185.98|14105.98|10
1726514460000|2024-09-16 19:21:00|14185.84|14105.84|14186.39|14106.39|14187.04|14107.04|14185.84|14105.84|10
1726514470000|2024-09-16 19:21:10|14186.47|14106.47|14185.62|14105.62|14186.55|14106.55|14185.62|14105.62|9
1726514480000|2024-09-16 19:21:20|14185.05|14105.05|14184.46|14104.46|14185.19|14105.19|14184.46|14104.46|8
1726514490000|2024-09-16 19:21:30|14183.94|14103.94|14181.79|14101.79|14183.94|14103.94|14181.55|14101.55|10
1726514500000|2024-09-16 19:21:40|14181.78|14101.78|14181.98|14101.98|14182.01|14102.01|14181.78|14101.78|7
1726514510000|2024-09-16 19:21:50|14182.89|14102.89|14184.06|14104.06|14184.06|14104.06|14182.89|14102.89|10
1726514520000|2024-09-16 19:22:00|14184.07|14104.07|14185.07|14105.07|14185.11|14105.11|14184.07|14104.07|10
1726514530000|2024-09-16 19:22:10|14185|14105|14184.49|14104.49|14185.24|14105.24|14184.49|14104.49|10
1726514540000|2024-09-16 19:22:20|14185.14|14105.14|14185.42|14105.42|14185.56|14105.56|14185.03|14105.03|10
1726514550000|2024-09-16 19:22:30|14185.38|14105.38|14186.04|14106.04|14186.16|14106.16|14185.38|14105.38|8
1726514560000|2024-09-16 19:22:40|14185.97|14105.97|14187.52|14107.52|14187.58|14107.58|14185.97|14105.97|10
1726514570000|2024-09-16 19:22:50|14187.53|14107.53|14191.93|14111.93|14191.93|14111.93|14187.53|14107.53|9
1726514580000|2024-09-16 19:23:00|14191.7|14111.7|14194|14114|14194|14114|14191.7|14111.7|9
1726514590000|2024-09-16 19:23:10|14193.99|14113.99|14194.34|14114.34|14194.49|14114.49|14193.99|14113.99|9
1726514600000|2024-09-16 19:23:20|14194.47|14114.47|14196.33|14116.33|14196.35|14116.35|14194.47|14114.47|10
1726514610000|2024-09-16 19:23:30|14198.18|14118.18|14200.71|14120.71|14200.71|14120.71|14198.18|14118.18|10
1726514620000|2024-09-16 19:23:40|14200.44|14120.44|14200.61|14120.61|14200.61|14120.61|14200.27|14120.27|10
1726514630000|2024-09-16 19:23:50|14200.39|14120.39|14204.98|14124.98|14205.06|14125.06|14200.31|14120.31|10
1726514640000|2024-09-16 19:24:00|14205.24|14125.24|14206.56|14126.56|14206.56|14126.56|14205.1|14125.1|10
1726514650000|2024-09-16 19:24:10|14206.53|14126.53|14206.55|14126.55|14206.94|14126.94|14206.53|14126.53|10
1726514660000|2024-09-16 19:24:20|14206.76|14126.76|14207.04|14127.04|14207.04|14127.04|14206.68|14126.68|10
1726514670000|2024-09-16 19:24:30|14212.69|14132.69|14218.48|14138.48|14219.39|14139.39|14212.69|14132.69|10
1726514680000|2024-09-16 19:24:40|14218.77|14138.77|14220.51|14140.51|14220.51|14140.51|14218.62|14138.62|10
1726514690000|2024-09-16 19:24:50|14221.28|14141.28|14221.61|14141.61|14221.71|14141.71|14221.02|14141.02|8
1726514700000|2024-09-16 19:25:00|14221.62|14141.62|14222.78|14142.78|14222.78|14142.78|14221.62|14141.62|10
1726514710000|2024-09-16 19:25:10|14223.19|14143.19|14224.88|14144.88|14225.09|14145.09|14223.19|14143.19|9
1726514720000|2024-09-16 19:25:20|14225.11|14145.11|14225.07|14145.07|14225.15|14145.15|14224.85|14144.85|8
1726514730000|2024-09-16 19:25:30|14225.06|14145.06|14224.47|14144.47|14225.06|14145.06|14224.44|14144.44|9
1726514740000|2024-09-16 19:25:40|14224.69|14144.69|14223.19|14143.19|14224.69|14144.69|14223.19|14143.19|9
1726514750000|2024-09-16 19:25:50|14223.17|14143.17|14222.54|14142.54|14223.17|14143.17|14222.54|14142.54|9
1726514760000|2024-09-16 19:26:00|14222.37|14142.37|14221.31|14141.31|14222.37|14142.37|14221.31|14141.31|9
1726514770000|2024-09-16 19:26:10|14221.29|14141.29|14220.91|14140.91|14221.3|14141.3|14220.91|14140.91|10
1726514780000|2024-09-16 19:26:20|14220.59|14140.59|14221.29|14141.29|14221.5|14141.5|14220.59|14140.59|10
1726514790000|2024-09-16 19:26:30|14221.3|14141.3|14221.13|14141.13|14221.46|14141.46|14221.13|14141.13|6
1726514800000|2024-09-16 19:26:40|14221.11|14141.11|14218.7|14138.7|14221.11|14141.11|14218.7|14138.7|9
1726514810000|2024-09-16 19:26:50|14219.7|14139.7|14219.06|14139.06|14219.85|14139.85|14219|14139|10
1726514820000|2024-09-16 19:27:00|14219.17|14139.17|14219.28|14139.28|14219.96|14139.96|14219.17|14139.17|9
1726514830000|2024-09-16 19:27:10|14219.53|14139.53|14223.12|14143.12|14223.12|14143.12|14219.47|14139.47|9
1726514840000|2024-09-16 19:27:20|14223.28|14143.28|14222.61|14142.61|14223.6|14143.6|14222.61|14142.61|10
1726514850000|2024-09-16 19:27:30|14222.35|14142.35|14221.55|14141.55|14222.35|14142.35|14221.53|14141.53|9
1726514860000|2024-09-16 19:27:40|14221.54|14141.54|14221.8|14141.8|14221.8|14141.8|14221.54|14141.54|9
1726514870000|2024-09-16 19:27:50|14221.84|14141.84|14222.14|14142.14|14222.14|14142.14|14221.81|14141.81|9
1726514880000|2024-09-16 19:28:00|14222.02|14142.02|14224.02|14144.02|14224.26|14144.26|14222.02|14142.02|10
1726514890000|2024-09-16 19:28:10|14223.98|14143.98|14224.07|14144.07|14224.13|14144.13|14223.98|14143.98|9
1726514900000|2024-09-16 19:28:20|14224.2|14144.2|14224.44|14144.44|14224.51|14144.51|14224.2|14144.2|10
1726514910000|2024-09-16 19:28:30|14224.43|14144.43|14224.2|14144.2|14224.43|14144.43|14224.2|14144.2|7
1726514920000|2024-09-16 19:28:40|14224.22|14144.22|14224.42|14144.42|14224.42|14144.42|14224.19|14144.19|8
1726514930000|2024-09-16 19:28:50|14224.46|14144.46|14224.94|14144.94|14224.94|14144.94|14224.1|14144.1|8
1726514940000|2024-09-16 19:29:00|14225.01|14145.01|14224.33|14144.33|14225.01|14145.01|14224.32|14144.32|7
1726514950000|2024-09-16 19:29:10|14224.3|14144.3|14224.23|14144.23|14224.31|14144.31|14223.98|14143.98|7
1726514960000|2024-09-16 19:29:20|14224.24|14144.24|14222.75|14142.75|14224.24|14144.24|14222.75|14142.75|8
1726514970000|2024-09-16 19:29:30|14222.65|14142.65|14221.84|14141.84|14222.77|14142.77|14221.84|14141.84|9
1726514980000|2024-09-16 19:29:40|14221.51|14141.51|14220.86|14140.86|14221.51|14141.51|14220.84|14140.84|10
1726514990000|2024-09-16 19:29:50|14220.92|14140.92|14220.97|14140.97|14221.32|14141.32|14220.92|14140.92|9
1726515000000|2024-09-16 19:30:00|14220.78|14140.78|14222.26|14142.26|14222.74|14142.74|14220.71|14140.71|10
1726515010000|2024-09-16 19:30:10|14222.84|14142.84|14222.4|14142.4|14223.5|14143.5|14222.4|14142.4|10
1726515020000|2024-09-16 19:30:20|14222.39|14142.39|14222.22|14142.22|14222.51|14142.51|14222.22|14142.22|9
1726515030000|2024-09-16 19:30:30|14222.09|14142.09|14221.84|14141.84|14222.17|14142.17|14221.44|14141.44|10
1726515040000|2024-09-16 19:30:40|14221.81|14141.81|14225.73|14145.73|14225.73|14145.73|14221.81|14141.81|10
1726515050000|2024-09-16 19:30:50|14226.28|14146.28|14228.39|14148.39|14228.57|14148.57|14226.28|14146.28|10
1726515060000|2024-09-16 19:31:00|14229.11|14149.11|14228.74|14148.74|14229.6|14149.6|14228.74|14148.74|10
1726515070000|2024-09-16 19:31:10|14229.1|14149.1|14228.32|14148.32|14229.1|14149.1|14228.19|14148.19|9
1726515080000|2024-09-16 19:31:20|14228.13|14148.13|14227.58|14147.58|14228.37|14148.37|14227.58|14147.58|8
1726515090000|2024-09-16 19:31:30|14227.06|14147.06|14225.03|14145.03|14227.06|14147.06|14225.03|14145.03|10
1726515100000|2024-09-16 19:31:40|14224.9|14144.9|14222.97|14142.97|14224.94|14144.94|14222.97|14142.97|9
1726515110000|2024-09-16 19:31:50|14222.04|14142.04|14221.01|14141.01|14222.04|14142.04|14221.01|14141.01|9
1726515120000|2024-09-16 19:32:00|14220.82|14140.82|14219.82|14139.82|14220.85|14140.85|14219.82|14139.82|9
1726515130000|2024-09-16 19:32:10|14219.75|14139.75|14218.92|14138.92|14219.75|14139.75|14218.88|14138.88|9
1726515140000|2024-09-16 19:32:20|14219.58|14139.58|14219.09|14139.09|14219.91|14139.91|14219.09|14139.09|8
1726515150000|2024-09-16 19:32:30|14219.17|14139.17|14220.19|14140.19|14220.2|14140.2|14218.37|14138.37|10
1726515160000|2024-09-16 19:32:40|14220.18|14140.18|14220.11|14140.11|14220.26|14140.26|14219.94|14139.94|9
1726515170000|2024-09-16 19:32:50|14220.21|14140.21|14221.06|14141.06|14221.06|14141.06|14219.97|14139.97|7
1726515180000|2024-09-16 19:33:00|14221.44|14141.44|14221.54|14141.54|14221.75|14141.75|14221.44|14141.44|9
1726515190000|2024-09-16 19:33:10|14221.93|14141.93|14222.66|14142.66|14222.66|14142.66|14220.42|14140.42|10
1726515200000|2024-09-16 19:33:20|14223.22|14143.22|14225.34|14145.34|14225.44|14145.44|14223.22|14143.22|10
1726515210000|2024-09-16 19:33:30|14225.35|14145.35|14227.15|14147.15|14227.15|14147.15|14225.35|14145.35|10
1726515220000|2024-09-16 19:33:40|14226.58|14146.58|14227|14147|14227|14147|14226.27|14146.27|9
1726515230000|2024-09-16 19:33:50|14227.42|14147.42|14228.66|14148.66|14228.94|14148.94|14227.42|14147.42|10
1726515240000|2024-09-16 19:34:00|14228.46|14148.46|14228.77|14148.77|14228.79|14148.79|14228.4|14148.4|10
1726515250000|2024-09-16 19:34:10|14228.89|14148.89|14228.64|14148.64|14228.97|14148.97|14228.64|14148.64|10
1726515260000|2024-09-16 19:34:20|14228.62|14148.62|14226.12|14146.12|14228.62|14148.62|14226.12|14146.12|10
1726515270000|2024-09-16 19:34:30|14226.01|14146.01|14226.22|14146.22|14226.22|14146.22|14225.85|14145.85|9
1726515280000|2024-09-16 19:34:40|14226.25|14146.25|14226.22|14146.22|14226.38|14146.38|14226.21|14146.21|8
1726515290000|2024-09-16 19:34:50|14226.28|14146.28|14225.69|14145.69|14226.3|14146.3|14225.69|14145.69|7
1726515300000|2024-09-16 19:35:00|14225.59|14145.59|14226.48|14146.48|14226.48|14146.48|14225.34|14145.34|8
1726515310000|2024-09-16 19:35:10|14226.86|14146.86|14227.5|14147.5|14227.61|14147.61|14226.86|14146.86|9
1726515320000|2024-09-16 19:35:20|14227.52|14147.52|14227.71|14147.71|14227.71|14147.71|14227.52|14147.52|6
1726515330000|2024-09-16 19:35:30|14227.79|14147.79|14228.36|14148.36|14228.37|14148.37|14227.79|14147.79|8
1726515340000|2024-09-16 19:35:40|14228.24|14148.24|14227.18|14147.18|14228.72|14148.72|14227.14|14147.14|8
1726515350000|2024-09-16 19:35:50|14227.08|14147.08|14226.23|14146.23|14227.29|14147.29|14226.23|14146.23|10
1726515360000|2024-09-16 19:36:00|14225.9|14145.9|14224.37|14144.37|14225.9|14145.9|14224.37|14144.37|7
1726515370000|2024-09-16 19:36:10|14224.38|14144.38|14222.3|14142.3|14224.38|14144.38|14222.3|14142.3|10
1726515380000|2024-09-16 19:36:20|14222.35|14142.35|14221.52|14141.52|14222.39|14142.39|14221.52|14141.52|7
1726515390000|2024-09-16 19:36:30|14221.12|14141.12|14221.24|14141.24|14221.24|14141.24|14220.93|14140.93|8
1726515400000|2024-09-16 19:36:40|14221.3|14141.3|14222.07|14142.07|14222.12|14142.12|14221.3|14141.3|10
1726515410000|2024-09-16 19:36:50|14222.98|14142.98|14225.05|14145.05|14225.18|14145.18|14222.98|14142.98|10
1726515420000|2024-09-16 19:37:00|14225.29|14145.29|14225.66|14145.66|14225.77|14145.77|14225.29|14145.29|10
1726515430000|2024-09-16 19:37:10|14225.6|14145.6|14224.5|14144.5|14225.6|14145.6|14224.5|14144.5|9
1726515440000|2024-09-16 19:37:20|14224.49|14144.49|14222.95|14142.95|14224.56|14144.56|14222.95|14142.95|9
1726515450000|2024-09-16 19:37:30|14222.41|14142.41|14219.71|14139.71|14222.41|14142.41|14219.71|14139.71|10
1726515460000|2024-09-16 19:37:40|14219.65|14139.65|14216.12|14136.12|14219.65|14139.65|14215.86|14135.86|10
1726515470000|2024-09-16 19:37:50|14215.48|14135.48|14213.58|14133.58|14215.48|14135.48|14213.53|14133.53|10
1726515480000|2024-09-16 19:38:00|14213.53|14133.53|14214.12|14134.12|14214.34|14134.34|14213.53|14133.53|10
1726515490000|2024-09-16 19:38:10|14214.13|14134.13|14215.52|14135.52|14215.52|14135.52|14214.13|14134.13|9
1726515500000|2024-09-16 19:38:20|14215.4|14135.4|14215.51|14135.51|14215.61|14135.61|14215.29|14135.29|9
1726515510000|2024-09-16 19:38:30|14215.93|14135.93|14215.96|14135.96|14215.96|14135.96|14215.76|14135.76|10
1726515520000|2024-09-16 19:38:40|14215.95|14135.95|14214.48|14134.48|14215.96|14135.96|14214.48|14134.48|9
1726515530000|2024-09-16 19:38:50|14213.81|14133.81|14212.46|14132.46|14213.81|14133.81|14212.46|14132.46|10
1726515540000|2024-09-16 19:39:00|14212.25|14132.25|14212.18|14132.18|14212.39|14132.39|14212.1|14132.1|9
1726515550000|2024-09-16 19:39:10|14212.33|14132.33|14215.38|14135.38|14215.38|14135.38|14212.33|14132.33|9
1726515560000|2024-09-16 19:39:20|14215.8|14135.8|14217.65|14137.65|14217.79|14137.79|14215.8|14135.8|10
1726515570000|2024-09-16 19:39:30|14217.58|14137.58|14218.13|14138.13|14218.13|14138.13|14217.53|14137.53|8
1726515580000|2024-09-16 19:39:40|14218.16|14138.16|14218.45|14138.45|14218.45|14138.45|14218.03|14138.03|10
1726515590000|2024-09-16 19:39:50|14218.46|14138.46|14218.82|14138.82|14218.82|14138.82|14218.46|14138.46|9
1726515600000|2024-09-16 19:40:00|14218.86|14138.86|14218.79|14138.79|14218.86|14138.86|14218.47|14138.47|10
1726515610000|2024-09-16 19:40:10|14218.81|14138.81|14218.11|14138.11|14218.86|14138.86|14217.48|14137.48|10
1726515620000|2024-09-16 19:40:20|14218.04|14138.04|14218.27|14138.27|14218.37|14138.37|14217.81|14137.81|9
1726515630000|2024-09-16 19:40:30|14218.33|14138.33|14217.22|14137.22|14218.37|14138.37|14217.22|14137.22|9
1726515640000|2024-09-16 19:40:40|14217.16|14137.16|14216.43|14136.43|14217.16|14137.16|14216.43|14136.43|7
1726515650000|2024-09-16 19:40:50|14215.99|14135.99|14214.89|14134.89|14215.99|14135.99|14214.89|14134.89|9
1726515660000|2024-09-16 19:41:00|14214.87|14134.87|14213.93|14133.93|14214.87|14134.87|14213.88|14133.88|10
1726515670000|2024-09-16 19:41:10|14214.08|14134.08|14213.88|14133.88|14214.08|14134.08|14213.88|14133.88|9
1726515680000|2024-09-16 19:41:20|14213.87|14133.87|14214.28|14134.28|14214.47|14134.47|14213.86|14133.86|9
1726515690000|2024-09-16 19:41:30|14214.27|14134.27|14214.23|14134.23|14214.27|14134.27|14214.16|14134.16|9
1726515700000|2024-09-16 19:41:40|14214.25|14134.25|14214.9|14134.9|14214.98|14134.98|14213.87|14133.87|10
1726515710000|2024-09-16 19:41:50|14216.1|14136.1|14216.97|14136.97|14216.97|14136.97|14216.1|14136.1|10
1726515720000|2024-09-16 19:42:00|14217.03|14137.03|14218.33|14138.33|14218.33|14138.33|14217.03|14137.03|8
1726515730000|2024-09-16 19:42:10|14218.26|14138.26|14218.22|14138.22|14218.26|14138.26|14217.84|14137.84|5
1726515740000|2024-09-16 19:42:20|14218.13|14138.13|14218.4|14138.4|14218.44|14138.44|14217.86|14137.86|9
1726515750000|2024-09-16 19:42:30|14218.71|14138.71|14218.9|14138.9|14218.98|14138.98|14218.71|14138.71|10
1726515760000|2024-09-16 19:42:40|14220.23|14140.23|14220.28|14140.28|14220.55|14140.55|14220.16|14140.16|8
1726515770000|2024-09-16 19:42:50|14220.12|14140.12|14219.36|14139.36|14220.15|14140.15|14219.36|14139.36|9
1726515780000|2024-09-16 19:43:00|14219.35|14139.35|14219.1|14139.1|14219.45|14139.45|14219.1|14139.1|9
1726515790000|2024-09-16 19:43:10|14219.09|14139.09|14220.29|14140.29|14220.29|14140.29|14219.07|14139.07|8
1726515800000|2024-09-16 19:43:20|14220.34|14140.34|14222.76|14142.76|14222.76|14142.76|14220.12|14140.12|10
1726515810000|2024-09-16 19:43:30|14222.84|14142.84|14224.19|14144.19|14224.19|14144.19|14222.81|14142.81|9
1726515820000|2024-09-16 19:43:40|14224.03|14144.03|14224.69|14144.69|14224.83|14144.83|14223.98|14143.98|9
1726515830000|2024-09-16 19:43:50|14224.89|14144.89|14225.25|14145.25|14225.27|14145.27|14224.89|14144.89|8
1726515840000|2024-09-16 19:44:00|14225.47|14145.47|14226.18|14146.18|14226.18|14146.18|14225.47|14145.47|9
1726515850000|2024-09-16 19:44:10|14225.3|14145.3|14224.87|14144.87|14225.3|14145.3|14224.59|14144.59|10
1726515860000|2024-09-16 19:44:20|14224.83|14144.83|14225.46|14145.46|14225.74|14145.74|14224.83|14144.83|10
1726515870000|2024-09-16 19:44:30|14225.41|14145.41|14226.33|14146.33|14226.49|14146.49|14225.41|14145.41|10
1726515880000|2024-09-16 19:44:40|14226.5|14146.5|14227.1|14147.1|14227.1|14147.1|14226.47|14146.47|10
1726515890000|2024-09-16 19:44:50|14227.09|14147.09|14226.89|14146.89|14227.18|14147.18|14226.65|14146.65|10
1726515900000|2024-09-16 19:45:00|14226.92|14146.92|14227.64|14147.64|14227.64|14147.64|14226.92|14146.92|8
1726515910000|2024-09-16 19:45:10|14227.84|14147.84|14226.85|14146.85|14227.87|14147.87|14226.85|14146.85|10
1726515920000|2024-09-16 19:45:20|14226.83|14146.83|14226.96|14146.96|14227.36|14147.36|14226.82|14146.82|8
1726515930000|2024-09-16 19:45:30|14226.76|14146.76|14225.12|14145.12|14226.76|14146.76|14224.66|14144.66|9
1726515940000|2024-09-16 19:45:40|14224.98|14144.98|14224.71|14144.71|14225.18|14145.18|14224.71|14144.71|8
1726515950000|2024-09-16 19:45:50|14224.88|14144.88|14224.83|14144.83|14224.97|14144.97|14224.77|14144.77|8
1726515960000|2024-09-16 19:46:00|14224.76|14144.76|14224.62|14144.62|14224.79|14144.79|14224.62|14144.62|9
1726515970000|2024-09-16 19:46:10|14224.41|14144.41|14224.65|14144.65|14224.81|14144.81|14223.99|14143.99|10
1726515980000|2024-09-16 19:46:20|14224.73|14144.73|14225.54|14145.54|14225.54|14145.54|14224.73|14144.73|10
1726515990000|2024-09-16 19:46:30|14225.61|14145.61|14225.13|14145.13|14225.74|14145.74|14225.13|14145.13|10
1726516000000|2024-09-16 19:46:40|14225.28|14145.28|14225.48|14145.48|14225.53|14145.53|14225.27|14145.27|9
1726516010000|2024-09-16 19:46:50|14225.08|14145.08|14224.26|14144.26|14225.08|14145.08|14224.26|14144.26|9
1726516020000|2024-09-16 19:47:00|14223.86|14143.86|14224.22|14144.22|14224.35|14144.35|14223.84|14143.84|9
1726516030000|2024-09-16 19:47:10|14224.27|14144.27|14225.45|14145.45|14225.45|14145.45|14224.27|14144.27|8
1726516040000|2024-09-16 19:47:20|14225.58|14145.58|14225.64|14145.64|14226.29|14146.29|14225.58|14145.58|9
1726516050000|2024-09-16 19:47:30|14225.54|14145.54|14223.46|14143.46|14225.54|14145.54|14223.29|14143.29|10
1726516060000|2024-09-16 19:47:40|14222.34|14142.34|14218.97|14138.97|14222.34|14142.34|14218.97|14138.97|10
1726516070000|2024-09-16 19:47:50|14218.93|14138.93|14219.54|14139.54|14219.57|14139.57|14218.85|14138.85|10
1726516080000|2024-09-16 19:48:00|14219.51|14139.51|14218.3|14138.3|14219.51|14139.51|14218.23|14138.23|10
1726516090000|2024-09-16 19:48:10|14218.2|14138.2|14216.37|14136.37|14218.2|14138.2|14216.31|14136.31|10
1726516100000|2024-09-16 19:48:20|14216.36|14136.36|14215.64|14135.64|14216.37|14136.37|14215.64|14135.64|10
1726516110000|2024-09-16 19:48:30|14215.68|14135.68|14215.97|14135.97|14215.99|14135.99|14215.68|14135.68|10
1726516120000|2024-09-16 19:48:40|14215.99|14135.99|14216.34|14136.34|14216.34|14136.34|14215.97|14135.97|7
1726516130000|2024-09-16 19:48:50|14216.42|14136.42|14215.09|14135.09|14216.42|14136.42|14214.99|14134.99|10
1726516140000|2024-09-16 19:49:00|14215.11|14135.11|14213.19|14133.19|14215.11|14135.11|14212.55|14132.55|10
1726516150000|2024-09-16 19:49:10|14213.04|14133.04|14213.06|14133.06|14213.06|14133.06|14212.56|14132.56|9
1726516160000|2024-09-16 19:49:20|14213.11|14133.11|14213.36|14133.36|14213.36|14133.36|14213.11|14133.11|9
1726516170000|2024-09-16 19:49:30|14213.38|14133.38|14213.23|14133.23|14213.49|14133.49|14213.23|14133.23|8
1726516180000|2024-09-16 19:49:40|14213.18|14133.18|14211.48|14131.48|14213.26|14133.26|14211.48|14131.48|8
1726516190000|2024-09-16 19:49:50|14211.45|14131.45|14209.92|14129.92|14211.63|14131.63|14209.92|14129.92|10
1726516200000|2024-09-16 19:50:00|14210.22|14130.22|14211.5|14131.5|14211.5|14131.5|14209.79|14129.79|10
1726516210000|2024-09-16 19:50:10|14211.59|14131.59|14213.71|14133.71|14213.71|14133.71|14211.22|14131.22|10
1726516220000|2024-09-16 19:50:20|14213.75|14133.75|14214.93|14134.93|14215.62|14135.62|14213.75|14133.75|10
1726516230000|2024-09-16 19:50:30|14215.7|14135.7|14216.52|14136.52|14216.97|14136.97|14215.7|14135.7|10
1726516240000|2024-09-16 19:50:40|14216.46|14136.46|14215.97|14135.97|14216.69|14136.69|14215.97|14135.97|10
1726516250000|2024-09-16 19:50:50|14216.1|14136.1|14216.28|14136.28|14216.43|14136.43|14216.06|14136.06|9
1726516260000|2024-09-16 19:51:00|14216.2|14136.2|14217.19|14137.19|14217.19|14137.19|14215.62|14135.62|10
1726516270000|2024-09-16 19:51:10|14217.63|14137.63|14220.04|14140.04|14220.04|14140.04|14217.63|14137.63|10
1726516280000|2024-09-16 19:51:20|14220.21|14140.21|14222.72|14142.72|14222.72|14142.72|14220.21|14140.21|10
1726516290000|2024-09-16 19:51:30|14222.8|14142.8|14223.4|14143.4|14223.53|14143.53|14222.63|14142.63|8
1726516300000|2024-09-16 19:51:40|14223.48|14143.48|14225.11|14145.11|14225.11|14145.11|14223.48|14143.48|9
1726516310000|2024-09-16 19:51:50|14225.13|14145.13|14226.59|14146.59|14226.6|14146.6|14225.13|14145.13|10
1726516320000|2024-09-16 19:52:00|14226.87|14146.87|14225.63|14145.63|14226.87|14146.87|14225.31|14145.31|10
1726516330000|2024-09-16 19:52:10|14224.82|14144.82|14224.78|14144.78|14225.02|14145.02|14224.65|14144.65|10
1726516340000|2024-09-16 19:52:20|14225.19|14145.19|14225.7|14145.7|14226.02|14146.02|14225.06|14145.06|10
1726516350000|2024-09-16 19:52:30|14225.68|14145.68|14225.7|14145.7|14225.7|14145.7|14225.47|14145.47|9
1726516360000|2024-09-16 19:52:40|14225.71|14145.71|14226.39|14146.39|14226.98|14146.98|14225.18|14145.18|10
1726516370000|2024-09-16 19:52:50|14226.17|14146.17|14221.99|14141.99|14226.17|14146.17|14221.67|14141.67|10
1726516380000|2024-09-16 19:53:00|14221.57|14141.57|14221.23|14141.23|14221.57|14141.57|14221.1|14141.1|10
1726516390000|2024-09-16 19:53:10|14220.67|14140.67|14218.11|14138.11|14220.75|14140.75|14218.11|14138.11|9
1726516400000|2024-09-16 19:53:20|14218|14138|14218.78|14138.78|14218.79|14138.79|14217.99|14137.99|9
1726516410000|2024-09-16 19:53:30|14219.26|14139.26|14220.95|14140.95|14220.95|14140.95|14219.26|14139.26|10
1726516420000|2024-09-16 19:53:40|14220.97|14140.97|14221.04|14141.04|14221.07|14141.07|14220.8|14140.8|6
1726516430000|2024-09-16 19:53:50|14220.94|14140.94|14221|14141|14221|14141|14220.31|14140.31|9
1726516440000|2024-09-16 19:54:00|14220.99|14140.99|14225.83|14145.83|14225.83|14145.83|14220.99|14140.99|10
1726516450000|2024-09-16 19:54:10|14225.98|14145.98|14225.76|14145.76|14226.14|14146.14|14225.76|14145.76|9
1726516460000|2024-09-16 19:54:20|14225.51|14145.51|14225.29|14145.29|14226.26|14146.26|14225.01|14145.01|10
1726516470000|2024-09-16 19:54:30|14225.36|14145.36|14224.24|14144.24|14225.36|14145.36|14224.24|14144.24|10
1726516480000|2024-09-16 19:54:40|14223.71|14143.71|14222.59|14142.59|14223.77|14143.77|14222.59|14142.59|10
1726516490000|2024-09-16 19:54:50|14222.71|14142.71|14222.31|14142.31|14223.05|14143.05|14222.31|14142.31|10
1726516500000|2024-09-16 19:55:00|14222.28|14142.28|14222.91|14142.91|14222.91|14142.91|14222.18|14142.18|10
1726516510000|2024-09-16 19:55:10|14223.15|14143.15|14224.63|14144.63|14224.63|14144.63|14223.15|14143.15|10
1726516520000|2024-09-16 19:55:20|14224.41|14144.41|14224.29|14144.29|14224.55|14144.55|14223.41|14143.41|8
1726516530000|2024-09-16 19:55:30|14224.36|14144.36|14225.29|14145.29|14225.35|14145.35|14224.36|14144.36|10
1726516540000|2024-09-16 19:55:40|14225.31|14145.31|14225.62|14145.62|14226.06|14146.06|14225.31|14145.31|10
1726516550000|2024-09-16 19:55:50|14225.46|14145.46|14221.71|14141.71|14225.46|14145.46|14221.71|14141.71|9
1726516560000|2024-09-16 19:56:00|14221.84|14141.84|14221.3|14141.3|14221.9|14141.9|14221.3|14141.3|10
1726516570000|2024-09-16 19:56:10|14221.18|14141.18|14220.54|14140.54|14221.39|14141.39|14220.54|14140.54|10
1726516580000|2024-09-16 19:56:20|14220.47|14140.47|14219.24|14139.24|14220.47|14140.47|14217.83|14137.83|10
1726516590000|2024-09-16 19:56:30|14219.22|14139.22|14221.64|14141.64|14221.64|14141.64|14219.18|14139.18|9
1726516600000|2024-09-16 19:56:40|14221.85|14141.85|14221.34|14141.34|14222.52|14142.52|14221.29|14141.29|10
1726516610000|2024-09-16 19:56:50|14221.41|14141.41|14221.4|14141.4|14221.41|14141.41|14220.98|14140.98|8
1726516620000|2024-09-16 19:57:00|14221.43|14141.43|14220.86|14140.86|14221.88|14141.88|14220.7|14140.7|10
1726516630000|2024-09-16 19:57:10|14220.84|14140.84|14219.81|14139.81|14220.84|14140.84|14219.62|14139.62|9
1726516640000|2024-09-16 19:57:20|14219.57|14139.57|14222.26|14142.26|14222.26|14142.26|14219.57|14139.57|10
1726516650000|2024-09-16 19:57:30|14222.68|14142.68|14224.01|14144.01|14224.23|14144.23|14222.66|14142.66|10
1726516660000|2024-09-16 19:57:40|14223.87|14143.87|14223.3|14143.3|14224.68|14144.68|14223.3|14143.3|10
1726516670000|2024-09-16 19:57:50|14223.29|14143.29|14223.98|14143.98|14223.98|14143.98|14223.14|14143.14|10
1726516680000|2024-09-16 19:58:00|14224.01|14144.01|14223.6|14143.6|14224.08|14144.08|14223.55|14143.55|8
1726516690000|2024-09-16 19:58:10|14223.63|14143.63|14222.59|14142.59|14223.63|14143.63|14222.59|14142.59|10
1726516700000|2024-09-16 19:58:20|14222.39|14142.39|14224.16|14144.16|14224.16|14144.16|14222.39|14142.39|10
1726516710000|2024-09-16 19:58:30|14223.98|14143.98|14223.49|14143.49|14223.98|14143.98|14223.49|14143.49|10
1726516720000|2024-09-16 19:58:40|14223.47|14143.47|14221.86|14141.86|14223.5|14143.5|14221.86|14141.86|8
1726516730000|2024-09-16 19:58:50|14221.59|14141.59|14215.43|14135.43|14221.59|14141.59|14215.43|14135.43|10
1726516740000|2024-09-16 19:59:00|14214.23|14134.23|14209.76|14129.76|14214.23|14134.23|14209.76|14129.76|10
1726516750000|2024-09-16 19:59:10|14209.77|14129.77|14202.66|14122.66|14209.77|14129.77|14202.66|14122.66|10
1726516760000|2024-09-16 19:59:20|14201|14121|14198.31|14118.31|14201.35|14121.35|14198.31|14118.31|10
1726516770000|2024-09-16 19:59:30|14196.37|14116.37|14194.45|14114.45|14196.37|14116.37|14194.15|14114.15|10
1726516780000|2024-09-16 19:59:40|14192.5|14112.5|14193.47|14113.47|14193.47|14113.47|14190.08|14110.08|10
1726516790000|2024-09-16 19:59:50|14194.01|14114.01|14196.79|14116.79|14196.79|14116.79|14194.01|14114.01|10
1726516800000|2024-09-16 20:00:00|14197.47|14117.47|14193.75|14113.75|14197.47|14117.47|14192.86|14112.86|10
1726516810000|2024-09-16 20:00:10|14193.62|14113.62|14189.01|14109.01|14193.62|14113.62|14188.82|14108.82|10
1726516820000|2024-09-16 20:00:20|14188.96|14108.96|14190.28|14110.28|14190.34|14110.34|14188.96|14108.96|10
1726516830000|2024-09-16 20:00:30|14190.27|14110.27|14190.25|14110.25|14191.21|14111.21|14190.15|14110.15|10
1726516840000|2024-09-16 20:00:40|14190.36|14110.36|14190|14110|14190.37|14110.37|14189.93|14109.93|9
1726516850000|2024-09-16 20:00:50|14190.03|14110.03|14189.16|14109.16|14190.03|14110.03|14188.76|14108.76|10
1726516860000|2024-09-16 20:01:00|14189.19|14109.19|14188.47|14108.47|14189.19|14109.19|14188.46|14108.46|9
1726516870000|2024-09-16 20:01:10|14188.51|14108.51|14187.17|14107.17|14188.51|14108.51|14187.17|14107.17|10
1726516880000|2024-09-16 20:01:20|14186.5|14106.5|14185.09|14105.09|14186.5|14106.5|14185.09|14105.09|10
1726516890000|2024-09-16 20:01:30|14185.08|14105.08|14185.41|14105.41|14185.81|14105.81|14185.08|14105.08|9
1726516900000|2024-09-16 20:01:40|14184.91|14104.91|14181.95|14101.95|14184.91|14104.91|14181.95|14101.95|10
1726516910000|2024-09-16 20:01:50|14182.07|14102.07|14182.25|14102.25|14182.7|14102.7|14182.07|14102.07|10
1726516920000|2024-09-16 20:02:00|14182.18|14102.18|14182.86|14102.86|14182.86|14102.86|14182.12|14102.12|8
1726516930000|2024-09-16 20:02:10|14182.96|14102.96|14187.93|14107.93|14187.93|14107.93|14182.95|14102.95|8
1726516940000|2024-09-16 20:02:20|14188.32|14108.32|14190.14|14110.14|14190.14|14110.14|14188.32|14108.32|9
1726516950000|2024-09-16 20:02:30|14190.5|14110.5|14189.94|14109.94|14190.53|14110.53|14189.94|14109.94|10
1726516960000|2024-09-16 20:02:40|14189.85|14109.85|14187.67|14107.67|14189.85|14109.85|14187.67|14107.67|10
1726516970000|2024-09-16 20:02:50|14187.66|14107.66|14187.15|14107.15|14187.66|14107.66|14187.15|14107.15|7
1726516980000|2024-09-16 20:03:00|14187.07|14107.07|14189.86|14109.86|14189.86|14109.86|14187.06|14107.06|9
1726516990000|2024-09-16 20:03:10|14190.04|14110.04|14190.87|14110.87|14190.87|14110.87|14190.04|14110.04|10
1726517000000|2024-09-16 20:03:20|14190.84|14110.84|14190.76|14110.76|14191.21|14111.21|14190.24|14110.24|10
1726517010000|2024-09-16 20:03:30|14190.9|14110.9|14191.75|14111.75|14191.75|14111.75|14190.76|14110.76|9
1726517020000|2024-09-16 20:03:40|14191.79|14111.79|14190.96|14110.96|14191.98|14111.98|14190.96|14110.96|10
1726517030000|2024-09-16 20:03:50|14190.94|14110.94|14190.82|14110.82|14191.4|14111.4|14190.82|14110.82|8
1726517040000|2024-09-16 20:04:00|14190.53|14110.53|14188.72|14108.72|14190.73|14110.73|14188.72|14108.72|9
1726517050000|2024-09-16 20:04:10|14187.82|14107.82|14186.35|14106.35|14187.82|14107.82|14186.35|14106.35|10
1726517060000|2024-09-16 20:04:20|14186.15|14106.15|14185.8|14105.8|14186.27|14106.27|14185.8|14105.8|10
1726517070000|2024-09-16 20:04:30|14185.89|14105.89|14185.7|14105.7|14185.89|14105.89|14185.53|14105.53|8
1726517080000|2024-09-16 20:04:40|14185.75|14105.75|14186.87|14106.87|14186.87|14106.87|14185.56|14105.56|9
1726517090000|2024-09-16 20:04:50|14186.85|14106.85|14188.6|14108.6|14188.6|14108.6|14186.85|14106.85|9
1726517100000|2024-09-16 20:05:00|14188.61|14108.61|14190.61|14110.61|14190.61|14110.61|14188.61|14108.61|10
1726517110000|2024-09-16 20:05:10|14190.88|14110.88|14190.63|14110.63|14190.88|14110.88|14190.31|14110.31|9
1726517120000|2024-09-16 20:05:20|14191.17|14111.17|14191.8|14111.8|14191.99|14111.99|14191.17|14111.17|9
1726517130000|2024-09-16 20:05:30|14191.63|14111.63|14191.4|14111.4|14191.65|14111.65|14191.1|14111.1|9
1726517140000|2024-09-16 20:05:40|14191.48|14111.48|14195.33|14115.33|14195.33|14115.33|14191.48|14111.48|7
1726517150000|2024-09-16 20:05:50|14195.39|14115.39|14196.26|14116.26|14196.26|14116.26|14195.39|14115.39|6
1726517160000|2024-09-16 20:06:00|14196.32|14116.32|14194.54|14114.54|14196.97|14116.97|14194.54|14114.54|11
1726517170000|2024-09-16 20:06:10|14194.18|14114.18|14195.9|14115.9|14195.9|14115.9|14193.52|14113.52|9
1726517180000|2024-09-16 20:06:20|14195.95|14115.95|14196.39|14116.39|14196.4|14116.4|14195.95|14115.95|10
1726517190000|2024-09-16 20:06:30|14196.51|14116.51|14197.18|14117.18|14197.18|14117.18|14196.51|14116.51|9
1726517200000|2024-09-16 20:06:40|14197.13|14117.13|14196.34|14116.34|14197.13|14117.13|14196.34|14116.34|7
1726517210000|2024-09-16 20:06:50|14196.42|14116.42|14195.3|14115.3|14196.42|14116.42|14195.3|14115.3|10
1726517220000|2024-09-16 20:07:00|14195.42|14115.42|14195.4|14115.4|14195.87|14115.87|14195.07|14115.07|10
1726517230000|2024-09-16 20:07:10|14195.22|14115.22|14196.5|14116.5|14196.5|14116.5|14195.22|14115.22|10
1726517240000|2024-09-16 20:07:20|14198.36|14118.36|14201.03|14121.03|14201.03|14121.03|14198.36|14118.36|10
1726517250000|2024-09-16 20:07:30|14201.23|14121.23|14203.87|14123.87|14203.87|14123.87|14201.19|14121.19|10
1726517260000|2024-09-16 20:07:40|14203.88|14123.88|14204.58|14124.58|14204.58|14124.58|14203.74|14123.74|10
1726517270000|2024-09-16 20:07:50|14204.64|14124.64|14205.17|14125.17|14205.2|14125.2|14204.64|14124.64|10
1726517280000|2024-09-16 20:08:00|14205.21|14125.21|14205.62|14125.62|14205.62|14125.62|14204.94|14124.94|10
1726517290000|2024-09-16 20:08:10|14205.63|14125.63|14206.2|14126.2|14206.2|14126.2|14205.53|14125.53|10
1726517300000|2024-09-16 20:08:20|14206.29|14126.29|14209.33|14129.33|14209.33|14129.33|14206.29|14126.29|9
1726517310000|2024-09-16 20:08:30|14209.34|14129.34|14211.73|14131.73|14211.73|14131.73|14209.34|14129.34|8
1726517320000|2024-09-16 20:08:40|14212.14|14132.14|14212.81|14132.81|14213.24|14133.24|14212.1|14132.1|10
1726517330000|2024-09-16 20:08:50|14213.02|14133.02|14213.61|14133.61|14213.89|14133.89|14213.02|14133.02|9
1726517340000|2024-09-16 20:09:00|14213.56|14133.56|14214.33|14134.33|14214.51|14134.51|14213.54|14133.54|10
1726517350000|2024-09-16 20:09:10|14214.45|14134.45|14214.54|14134.54|14214.82|14134.82|14214.08|14134.08|9
1726517360000|2024-09-16 20:09:20|14214.52|14134.52|14217.31|14137.31|14217.31|14137.31|14214.51|14134.51|9
1726517370000|2024-09-16 20:09:30|14217.42|14137.42|14217.06|14137.06|14217.54|14137.54|14217.06|14137.06|10
1726517380000|2024-09-16 20:09:40|14217.11|14137.11|14215.82|14135.82|14217.37|14137.37|14215.17|14135.17|10
1726517390000|2024-09-16 20:09:50|14215.83|14135.83|14216.16|14136.16|14216.16|14136.16|14215.82|14135.82|8
1726517400000|2024-09-16 20:10:00|14216.1|14136.1|14217.21|14137.21|14217.21|14137.21|14215.91|14135.91|10
1726517410000|2024-09-16 20:10:10|14217.26|14137.26|14215.83|14135.83|14217.49|14137.49|14215.74|14135.74|8
1726517420000|2024-09-16 20:10:20|14215.71|14135.71|14215.07|14135.07|14215.9|14135.9|14214.44|14134.44|10
1726517430000|2024-09-16 20:10:30|14214.58|14134.58|14215.7|14135.7|14215.7|14135.7|14213.95|14133.95|10
1726517440000|2024-09-16 20:10:40|14215.87|14135.87|14222.39|14142.39|14222.39|14142.39|14215.87|14135.87|10
1726517450000|2024-09-16 20:10:50|14222.31|14142.31|14225.52|14145.52|14225.52|14145.52|14222.31|14142.31|10
1726517460000|2024-09-16 20:11:00|14225.99|14145.99|14231.1|14151.1|14231.41|14151.41|14225.99|14145.99|9
1726517470000|2024-09-16 20:11:10|14231.18|14151.18|14230.81|14150.81|14231.33|14151.33|14230.79|14150.79|10
1726517480000|2024-09-16 20:11:20|14230.8|14150.8|14233.67|14153.67|14233.67|14153.67|14230.8|14150.8|10
1726517490000|2024-09-16 20:11:30|14233.91|14153.91|14235.26|14155.26|14235.26|14155.26|14233.91|14153.91|10
1726517500000|2024-09-16 20:11:40|14235.18|14155.18|14234.57|14154.57|14235.39|14155.39|14234.45|14154.45|9
1726517510000|2024-09-16 20:11:50|14235.52|14155.52|14236.39|14156.39|14236.64|14156.64|14235.46|14155.46|9
1726517520000|2024-09-16 20:12:00|14236.43|14156.43|14236.01|14156.01|14236.62|14156.62|14235.37|14155.37|10
1726517530000|2024-09-16 20:12:10|14235.52|14155.52|14235.66|14155.66|14235.84|14155.84|14235.5|14155.5|10
1726517540000|2024-09-16 20:12:20|14235.72|14155.72|14237.29|14157.29|14237.61|14157.61|14235.55|14155.55|10
1726517550000|2024-09-16 20:12:30|14237.41|14157.41|14239.27|14159.27|14239.29|14159.29|14237.41|14157.41|10
1726517560000|2024-09-16 20:12:40|14239.59|14159.59|14241.83|14161.83|14241.83|14161.83|14239.46|14159.46|10
1726517570000|2024-09-16 20:12:50|14241.53|14161.53|14236.18|14156.18|14241.97|14161.97|14236.18|14156.18|10
1726517580000|2024-09-16 20:13:00|14235.91|14155.91|14230.01|14150.01|14235.91|14155.91|14229.95|14149.95|10
1726517590000|2024-09-16 20:13:10|14229.44|14149.44|14228.44|14148.44|14229.85|14149.85|14228.44|14148.44|10
1726517600000|2024-09-16 20:13:20|14227.24|14147.24|14228.37|14148.37|14228.45|14148.45|14227.24|14147.24|10
1726517610000|2024-09-16 20:13:30|14228.29|14148.29|14231.23|14151.23|14231.23|14151.23|14228.28|14148.28|10
1726517620000|2024-09-16 20:13:40|14231.73|14151.73|14232.67|14152.67|14232.67|14152.67|14231.66|14151.66|10
1726517630000|2024-09-16 20:13:50|14233.37|14153.37|14233.86|14153.86|14234.11|14154.11|14233.37|14153.37|10
1726517640000|2024-09-16 20:14:00|14233.85|14153.85|14232.67|14152.67|14234.07|14154.07|14232.36|14152.36|10
1726517650000|2024-09-16 20:14:10|14232.38|14152.38|14231.47|14151.47|14232.61|14152.61|14231.47|14151.47|9
1726517660000|2024-09-16 20:14:20|14232.09|14152.09|14232.88|14152.88|14233.41|14153.41|14232.09|14152.09|10
1726517670000|2024-09-16 20:14:30|14233.13|14153.13|14233.26|14153.26|14233.85|14153.85|14232.99|14152.99|10
1726517680000|2024-09-16 20:14:40|14233.38|14153.38|14234.57|14154.57|14234.61|14154.61|14233.38|14153.38|10
1726517690000|2024-09-16 20:14:50|14234.58|14154.58|14235|14155|14235.52|14155.52|14234.58|14154.58|9
1726517700000|2024-09-16 20:15:00|14234.77|14154.77|14233.57|14153.57|14234.77|14154.77|14233.54|14153.54|10
1726517710000|2024-09-16 20:15:10|14233.82|14153.82|14234.63|14154.63|14234.64|14154.64|14233.82|14153.82|10
1726517720000|2024-09-16 20:15:20|14234.49|14154.49|14233.71|14153.71|14234.91|14154.91|14233.28|14153.28|10
1726517730000|2024-09-16 20:15:30|14233.1|14153.1|14230.86|14150.86|14233.1|14153.1|14230.86|14150.86|10
1726517740000|2024-09-16 20:15:40|14230.83|14150.83|14231.39|14151.39|14231.39|14151.39|14230.83|14150.83|7
1726517750000|2024-09-16 20:15:50|14231.42|14151.42|14231.48|14151.48|14231.53|14151.53|14231.04|14151.04|8
1726517760000|2024-09-16 20:16:00|14231.42|14151.42|14231.05|14151.05|14231.42|14151.42|14230.68|14150.68|10
1726517770000|2024-09-16 20:16:10|14230.79|14150.79|14228.98|14148.98|14230.79|14150.79|14228.76|14148.76|9
1726517780000|2024-09-16 20:16:20|14228.77|14148.77|14229.3|14149.3|14229.46|14149.46|14228.77|14148.77|9
1726517790000|2024-09-16 20:16:30|14228.68|14148.68|14227.45|14147.45|14228.68|14148.68|14227.31|14147.31|10
1726517800000|2024-09-16 20:16:40|14227.59|14147.59|14227.95|14147.95|14227.99|14147.99|14227.59|14147.59|10
1726517810000|2024-09-16 20:16:50|14227.7|14147.7|14226.83|14146.83|14227.7|14147.7|14226.83|14146.83|10
1726517820000|2024-09-16 20:17:00|14227.1|14147.1|14225.11|14145.11|14227.1|14147.1|14225.11|14145.11|9
1726517830000|2024-09-16 20:17:10|14225.54|14145.54|14225.63|14145.63|14225.87|14145.87|14225.54|14145.54|7
1726517840000|2024-09-16 20:17:20|14225.55|14145.55|14225.98|14145.98|14226.1|14146.1|14225.55|14145.55|9
1726517850000|2024-09-16 20:17:30|14226.02|14146.02|14226.23|14146.23|14226.43|14146.43|14226.02|14146.02|8
1726517860000|2024-09-16 20:17:40|14225.63|14145.63|14224.32|14144.32|14225.63|14145.63|14224.18|14144.18|9
1726517870000|2024-09-16 20:17:50|14223.13|14143.13|14222.14|14142.14|14223.13|14143.13|14222.14|14142.14|9
1726517880000|2024-09-16 20:18:00|14221.78|14141.78|14223.17|14143.17|14223.17|14143.17|14221.66|14141.66|10
1726517890000|2024-09-16 20:18:10|14222.99|14142.99|14224.42|14144.42|14224.83|14144.83|14222.99|14142.99|9
1726517900000|2024-09-16 20:18:20|14224.48|14144.48|14224.11|14144.11|14224.59|14144.59|14224.09|14144.09|8
1726517910000|2024-09-16 20:18:30|14223.6|14143.6|14223.76|14143.76|14223.78|14143.78|14223.6|14143.6|8
1726517920000|2024-09-16 20:18:40|14223.72|14143.72|14223.23|14143.23|14223.72|14143.72|14223.13|14143.13|10
1726517930000|2024-09-16 20:18:50|14223.24|14143.24|14221.99|14141.99|14223.27|14143.27|14221.99|14141.99|9
1726517940000|2024-09-16 20:19:00|14222|14142|14221.11|14141.11|14222|14142|14221.11|14141.11|9
1726517950000|2024-09-16 20:19:10|14221.09|14141.09|14221.88|14141.88|14221.88|14141.88|14221.09|14141.09|9
1726517960000|2024-09-16 20:19:20|14221.86|14141.86|14220.96|14140.96|14222.84|14142.84|14220.83|14140.83|10
1726517970000|2024-09-16 20:19:30|14220.94|14140.94|14222.86|14142.86|14222.86|14142.86|14220.94|14140.94|10
1726517980000|2024-09-16 20:19:40|14223.13|14143.13|14224.34|14144.34|14224.34|14144.34|14223.13|14143.13|7
1726517990000|2024-09-16 20:19:50|14224.88|14144.88|14225.52|14145.52|14225.55|14145.55|14224.88|14144.88|10
1726518000000|2024-09-16 20:20:00|14225.54|14145.54|14227.06|14147.06|14227.06|14147.06|14225.32|14145.32|10
1726518010000|2024-09-16 20:20:10|14227.08|14147.08|14227.58|14147.58|14227.65|14147.65|14227.08|14147.08|10
1726518020000|2024-09-16 20:20:20|14227.6|14147.6|14228.02|14148.02|14228.14|14148.14|14227.37|14147.37|7
1726518030000|2024-09-16 20:20:30|14228.33|14148.33|14230.18|14150.18|14230.18|14150.18|14228.33|14148.33|10
1726518040000|2024-09-16 20:20:40|14230.39|14150.39|14231.13|14151.13|14231.13|14151.13|14230.39|14150.39|10
1726518050000|2024-09-16 20:20:50|14231.32|14151.32|14232.62|14152.62|14232.62|14152.62|14231.32|14151.32|8
1726518060000|2024-09-16 20:21:00|14232.63|14152.63|14232.63|14152.63|14233.03|14153.03|14232.6|14152.6|7
1726518070000|2024-09-16 20:21:10|14232.56|14152.56|14232.13|14152.13|14232.75|14152.75|14232.13|14152.13|8
1726518080000|2024-09-16 20:21:20|14231.76|14151.76|14233.08|14153.08|14233.08|14153.08|14231.61|14151.61|10
1726518090000|2024-09-16 20:21:30|14233.17|14153.17|14235.19|14155.19|14235.19|14155.19|14233.17|14153.17|10
1726518100000|2024-09-16 20:21:40|14235.2|14155.2|14236.11|14156.11|14236.29|14156.29|14234.9|14154.9|10
1726518110000|2024-09-16 20:21:50|14236.15|14156.15|14235.74|14155.74|14236.38|14156.38|14235.46|14155.46|8
1726518120000|2024-09-16 20:22:00|14235.72|14155.72|14235.32|14155.32|14235.96|14155.96|14235.18|14155.18|8
1726518130000|2024-09-16 20:22:10|14235.48|14155.48|14234.69|14154.69|14235.48|14155.48|14234.69|14154.69|7
1726518140000|2024-09-16 20:22:20|14234.67|14154.67|14231.79|14151.79|14234.67|14154.67|14231.79|14151.79|9
1726518150000|2024-09-16 20:22:30|14231.95|14151.95|14229.45|14149.45|14231.95|14151.95|14229.45|14149.45|9
1726518160000|2024-09-16 20:22:40|14229.74|14149.74|14228.15|14148.15|14229.74|14149.74|14227.99|14147.99|10
1726518170000|2024-09-16 20:22:50|14228.13|14148.13|14227.76|14147.76|14228.16|14148.16|14227.46|14147.46|9
1726518180000|2024-09-16 20:23:00|14227.85|14147.85|14227.89|14147.89|14227.89|14147.89|14227.36|14147.36|9
1726518190000|2024-09-16 20:23:10|14227.58|14147.58|14227.44|14147.44|14227.58|14147.58|14227.25|14147.25|9
1726518200000|2024-09-16 20:23:20|14227.46|14147.46|14225.75|14145.75|14227.46|14147.46|14225.75|14145.75|10
1726518210000|2024-09-16 20:23:30|14225.41|14145.41|14224.57|14144.57|14225.41|14145.41|14224.47|14144.47|10
1726518220000|2024-09-16 20:23:40|14224.25|14144.25|14224|14144|14224.47|14144.47|14224|14144|9
1726518230000|2024-09-16 20:23:50|14223.42|14143.42|14221.95|14141.95|14223.42|14143.42|14221.95|14141.95|10
1726518240000|2024-09-16 20:24:00|14221.64|14141.64|14221.1|14141.1|14221.64|14141.64|14220.94|14140.94|10
1726518250000|2024-09-16 20:24:10|14220.96|14140.96|14221.18|14141.18|14221.18|14141.18|14220.51|14140.51|10
1726518260000|2024-09-16 20:24:20|14220.85|14140.85|14220.71|14140.71|14221.21|14141.21|14220.63|14140.63|8
1726518270000|2024-09-16 20:24:30|14220.6|14140.6|14219.8|14139.8|14220.97|14140.97|14219.8|14139.8|10
1726518280000|2024-09-16 20:24:40|14220.18|14140.18|14219.92|14139.92|14220.29|14140.29|14219.81|14139.81|10
1726518290000|2024-09-16 20:24:50|14219.99|14139.99|14215.68|14135.68|14220.08|14140.08|14215.68|14135.68|10
1726518300000|2024-09-16 20:25:00|14215.38|14135.38|14215.69|14135.69|14216.4|14136.4|14215.2|14135.2|10
1726518310000|2024-09-16 20:25:10|14215.75|14135.75|14214.92|14134.92|14215.75|14135.75|14214.81|14134.81|10
1726518320000|2024-09-16 20:25:20|14214.98|14134.98|14214.48|14134.48|14214.98|14134.98|14214.18|14134.18|9
1726518330000|2024-09-16 20:25:30|14214.29|14134.29|14210.14|14130.14|14214.29|14134.29|14210.14|14130.14|9
1726518340000|2024-09-16 20:25:40|14209.82|14129.82|14209.05|14129.05|14209.82|14129.82|14208.45|14128.45|10
1726518350000|2024-09-16 20:25:50|14209.09|14129.09|14208.62|14128.62|14209.13|14129.13|14208.38|14128.38|9
1726518360000|2024-09-16 20:26:00|14207.31|14127.31|14202.83|14122.83|14207.81|14127.81|14202.83|14122.83|10
1726518370000|2024-09-16 20:26:10|14203.14|14123.14|14203.02|14123.02|14203.14|14123.14|14202.1|14122.1|10
1726518380000|2024-09-16 20:26:20|14202.76|14122.76|14203.22|14123.22|14203.23|14123.23|14202.76|14122.76|8
1726518390000|2024-09-16 20:26:30|14202.26|14122.26|14200.36|14120.36|14202.26|14122.26|14200.23|14120.23|9
1726518400000|2024-09-16 20:26:40|14199.87|14119.87|14199.23|14119.23|14199.87|14119.87|14199.23|14119.23|9
1726518410000|2024-09-16 20:26:50|14199.46|14119.46|14198.95|14118.95|14199.51|14119.51|14198.95|14118.95|8
1726518420000|2024-09-16 20:27:00|14198.64|14118.64|14197.22|14117.22|14198.64|14118.64|14197.2|14117.2|10
1726518430000|2024-09-16 20:27:10|14197.41|14117.41|14196.37|14116.37|14197.41|14117.41|14196.13|14116.13|9
1726518440000|2024-09-16 20:27:20|14196.21|14116.21|14194.93|14114.93|14196.21|14116.21|14194.82|14114.82|9
1726518450000|2024-09-16 20:27:30|14194.92|14114.92|14194.19|14114.19|14194.92|14114.92|14194.19|14114.19|10
1726518460000|2024-09-16 20:27:40|14193.89|14113.89|14193.3|14113.3|14194.1|14114.1|14193.02|14113.02|9
1726518470000|2024-09-16 20:27:50|14192.94|14112.94|14188.77|14108.77|14193.22|14113.22|14188.77|14108.77|10
1726518480000|2024-09-16 20:28:00|14188.83|14108.83|14187.25|14107.25|14188.83|14108.83|14187.01|14107.01|9
1726518490000|2024-09-16 20:28:10|14186.81|14106.81|14185.09|14105.09|14186.81|14106.81|14184.82|14104.82|10
1726518500000|2024-09-16 20:28:20|14184.82|14104.82|14185.71|14105.71|14185.71|14105.71|14184.82|14104.82|10
1726518510000|2024-09-16 20:28:30|14185.42|14105.42|14185.69|14105.69|14185.82|14105.82|14185.42|14105.42|9
1726518520000|2024-09-16 20:28:40|14185.53|14105.53|14185.78|14105.78|14185.9|14105.9|14185.35|14105.35|9
1726518530000|2024-09-16 20:28:50|14185.35|14105.35|14183.22|14103.22|14185.35|14105.35|14183.22|14103.22|9
1726518540000|2024-09-16 20:29:00|14182.81|14102.81|14178.66|14098.66|14182.81|14102.81|14178.66|14098.66|10
1726518550000|2024-09-16 20:29:10|14178.69|14098.69|14178.22|14098.22|14178.81|14098.81|14178.22|14098.22|9
1726518560000|2024-09-16 20:29:20|14178.4|14098.4|14175.06|14095.06|14178.4|14098.4|14175.06|14095.06|10
1726518570000|2024-09-16 20:29:30|14174.92|14094.92|14174.62|14094.62|14175.23|14095.23|14174.5|14094.5|10
1726518580000|2024-09-16 20:29:40|14174.33|14094.33|14172.99|14092.99|14174.61|14094.61|14172.34|14092.34|10
1726518590000|2024-09-16 20:29:50|14172.61|14092.61|14170|14090|14172.61|14092.61|14170|14090|10
1726518600000|2024-09-16 20:30:00|14170.21|14090.21|14170.29|14090.29|14170.29|14090.29|14168.67|14088.67|10
1726518610000|2024-09-16 20:30:10|14170.6|14090.6|14171.02|14091.02|14171.46|14091.46|14170.6|14090.6|9
1726518620000|2024-09-16 20:30:20|14170.8|14090.8|14169.72|14089.72|14170.82|14090.82|14169.72|14089.72|8
1726518630000|2024-09-16 20:30:30|14170.14|14090.14|14166.36|14086.36|14170.33|14090.33|14166.36|14086.36|9
1726518640000|2024-09-16 20:30:40|14166.02|14086.02|14165.51|14085.51|14166.5|14086.5|14165.51|14085.51|10
1726518650000|2024-09-16 20:30:50|14165.64|14085.64|14165.87|14085.87|14165.87|14085.87|14165.5|14085.5|8
1726518660000|2024-09-16 20:31:00|14165.82|14085.82|14167.27|14087.27|14167.49|14087.49|14165.82|14085.82|10
1726518670000|2024-09-16 20:31:10|14168.09|14088.09|14170.49|14090.49|14170.49|14090.49|14168.09|14088.09|10
1726518680000|2024-09-16 20:31:20|14170.42|14090.42|14170.28|14090.28|14170.66|14090.66|14170.27|14090.27|8
1726518690000|2024-09-16 20:31:30|14169.98|14089.98|14169.12|14089.12|14169.98|14089.98|14168.79|14088.79|9
1726518700000|2024-09-16 20:31:40|14169.1|14089.1|14169.03|14089.03|14169.18|14089.18|14168.82|14088.82|9
1726518710000|2024-09-16 20:31:50|14168.58|14088.58|14169.01|14089.01|14169.05|14089.05|14168.42|14088.42|10
1726518720000|2024-09-16 20:32:00|14168.22|14088.22|14167.37|14087.37|14168.5|14088.5|14167.37|14087.37|9
1726518730000|2024-09-16 20:32:10|14167.25|14087.25|14166.54|14086.54|14167.49|14087.49|14166.54|14086.54|9
1726518740000|2024-09-16 20:32:20|14166.53|14086.53|14164.87|14084.87|14166.53|14086.53|14164.87|14084.87|10
1726518750000|2024-09-16 20:32:30|14164.92|14084.92|14164.65|14084.65|14164.92|14084.92|14164.61|14084.61|10
1726518760000|2024-09-16 20:32:40|14164.63|14084.63|14163.91|14083.91|14164.67|14084.67|14163.6|14083.6|10
1726518770000|2024-09-16 20:32:50|14163.47|14083.47|14161.92|14081.92|14163.56|14083.56|14161.92|14081.92|10
1726518780000|2024-09-16 20:33:00|14159.76|14079.76|14149.29|14069.29|14159.76|14079.76|14149.29|14069.29|10
1726518790000|2024-09-16 20:33:10|14147.91|14067.91|14151.42|14071.42|14151.59|14071.59|14147.91|14067.91|9
1726518800000|2024-09-16 20:33:20|14152|14072|14151.94|14071.94|14152.1|14072.1|14151.25|14071.25|9
1726518810000|2024-09-16 20:33:30|14152.53|14072.53|14155.63|14075.63|14155.67|14075.67|14152.53|14072.53|10
1726518820000|2024-09-16 20:33:40|14155.82|14075.82|14160.23|14080.23|14160.23|14080.23|14155.82|14075.82|9
1726518830000|2024-09-16 20:33:50|14160.39|14080.39|14160.16|14080.16|14161.1|14081.1|14160.16|14080.16|9
1726518840000|2024-09-16 20:34:00|14159.66|14079.66|14160.3|14080.3|14161.55|14081.55|14159.45|14079.45|10
1726518850000|2024-09-16 20:34:10|14160.24|14080.24|14160.41|14080.41|14160.59|14080.59|14159.7|14079.7|10
1726518860000|2024-09-16 20:34:20|14159.79|14079.79|14155.78|14075.78|14159.88|14079.88|14155.78|14075.78|10
1726518870000|2024-09-16 20:34:30|14155.03|14075.03|14153.71|14073.71|14155.03|14075.03|14153.43|14073.43|10
1726518880000|2024-09-16 20:34:40|14153.68|14073.68|14152.39|14072.39|14153.68|14073.68|14152.39|14072.39|10
1726518890000|2024-09-16 20:34:50|14152.6|14072.6|14152.89|14072.89|14153.12|14073.12|14152.43|14072.43|10
1726518900000|2024-09-16 20:35:00|14153.04|14073.04|14152.02|14072.02|14153.51|14073.51|14152.02|14072.02|10
1726518910000|2024-09-16 20:35:10|14152.16|14072.16|14153.27|14073.27|14153.27|14073.27|14152.06|14072.06|10
1726518920000|2024-09-16 20:35:20|14153.5|14073.5|14154.82|14074.82|14154.97|14074.97|14153.49|14073.49|8
1726518930000|2024-09-16 20:35:30|14154.79|14074.79|14155.96|14075.96|14155.96|14075.96|14154.79|14074.79|8
1726518940000|2024-09-16 20:35:40|14155.98|14075.98|14157.56|14077.56|14158.78|14078.78|14155.98|14075.98|10
1726518950000|2024-09-16 20:35:50|14157.13|14077.13|14155.62|14075.62|14157.13|14077.13|14155.62|14075.62|10
1726518960000|2024-09-16 20:36:00|14155.51|14075.51|14156.27|14076.27|14156.27|14076.27|14154.45|14074.45|10
1726518970000|2024-09-16 20:36:10|14156.03|14076.03|14154.9|14074.9|14156.03|14076.03|14154.9|14074.9|10
1726518980000|2024-09-16 20:36:20|14155.18|14075.18|14154.89|14074.89|14155.34|14075.34|14154.87|14074.87|10
1726518990000|2024-09-16 20:36:30|14154.85|14074.85|14154.25|14074.25|14154.85|14074.85|14154.15|14074.15|9
1726519000000|2024-09-16 20:36:40|14154.24|14074.24|14154.53|14074.53|14154.53|14074.53|14154.24|14074.24|8
1726519010000|2024-09-16 20:36:50|14154.55|14074.55|14156.01|14076.01|14156.01|14076.01|14154.52|14074.52|7
1726519020000|2024-09-16 20:37:00|14156.8|14076.8|14156.36|14076.36|14157.9|14077.9|14156.36|14076.36|10
1726519030000|2024-09-16 20:37:10|14156.25|14076.25|14155.98|14075.98|14156.25|14076.25|14155.92|14075.92|8
1726519040000|2024-09-16 20:37:20|14155.84|14075.84|14154.49|14074.49|14155.84|14075.84|14154.49|14074.49|7
1726519050000|2024-09-16 20:37:30|14154.56|14074.56|14154.65|14074.65|14154.73|14074.73|14154.56|14074.56|8
1726519060000|2024-09-16 20:37:40|14154.56|14074.56|14154.48|14074.48|14154.56|14074.56|14154.14|14074.14|5
1726519070000|2024-09-16 20:37:50|14154.52|14074.52|14154.83|14074.83|14154.91|14074.91|14154.52|14074.52|9
1726519080000|2024-09-16 20:38:00|14154.97|14074.97|14155.4|14075.4|14155.47|14075.47|14154.97|14074.97|9
1726519090000|2024-09-16 20:38:10|14155.42|14075.42|14156.05|14076.05|14156.05|14076.05|14155.42|14075.42|9
1726519100000|2024-09-16 20:38:20|14156.12|14076.12|14154.19|14074.19|14156.15|14076.15|14154.19|14074.19|10
1726519110000|2024-09-16 20:38:30|14154.14|14074.14|14155.68|14075.68|14155.69|14075.69|14154.14|14074.14|10
1726519120000|2024-09-16 20:38:40|14155.91|14075.91|14154.52|14074.52|14156.02|14076.02|14154.51|14074.51|9
1726519130000|2024-09-16 20:38:50|14154.77|14074.77|14153.92|14073.92|14154.87|14074.87|14153.92|14073.92|10
1726519140000|2024-09-16 20:39:00|14153.51|14073.51|14153.48|14073.48|14154.07|14074.07|14153.48|14073.48|10
1726519150000|2024-09-16 20:39:10|14153.33|14073.33|14153.18|14073.18|14153.33|14073.33|14153.09|14073.09|9
1726519160000|2024-09-16 20:39:20|14153.17|14073.17|14153.33|14073.33|14153.64|14073.64|14153.12|14073.12|10
1726519170000|2024-09-16 20:39:30|14153.39|14073.39|14153.37|14073.37|14153.74|14073.74|14153.34|14073.34|9
1726519180000|2024-09-16 20:39:40|14153.36|14073.36|14153.67|14073.67|14153.67|14073.67|14153.31|14073.31|9
1726519190000|2024-09-16 20:39:50|14153.57|14073.57|14153.7|14073.7|14153.72|14073.72|14153.57|14073.57|9
1726519200000|2024-09-16 20:40:00|14153.55|14073.55|14154.13|14074.13|14154.13|14074.13|14153.22|14073.22|10
1726519210000|2024-09-16 20:40:10|14154.14|14074.14|14156.95|14076.95|14157.11|14077.11|14154.14|14074.14|9
1726519220000|2024-09-16 20:40:20|14156.91|14076.91|14157.9|14077.9|14157.95|14077.95|14156.89|14076.89|10
1726519230000|2024-09-16 20:40:30|14157.8|14077.8|14159.86|14079.86|14160.05|14080.05|14157.8|14077.8|10
1726519240000|2024-09-16 20:40:40|14160.17|14080.17|14157.83|14077.83|14160.17|14080.17|14157.65|14077.65|10
1726519250000|2024-09-16 20:40:50|14157.7|14077.7|14156.73|14076.73|14157.79|14077.79|14156.73|14076.73|8
1726519260000|2024-09-16 20:41:00|14157.2|14077.2|14150.72|14070.72|14157.2|14077.2|14150.72|14070.72|10
1726519270000|2024-09-16 20:41:10|14149.69|14069.69|14147.9|14067.9|14149.69|14069.69|14147.9|14067.9|10
1726519280000|2024-09-16 20:41:20|14148.28|14068.28|14148.21|14068.21|14148.45|14068.45|14148.1|14068.1|8
1726519290000|2024-09-16 20:41:30|14147.82|14067.82|14147.79|14067.79|14148.12|14068.12|14147.79|14067.79|9
1726519300000|2024-09-16 20:41:40|14147.42|14067.42|14148.61|14068.61|14148.61|14068.61|14147.28|14067.28|9
1726519310000|2024-09-16 20:41:50|14148.59|14068.59|14149.25|14069.25|14149.25|14069.25|14148.2|14068.2|10
1726519320000|2024-09-16 20:42:00|14149.14|14069.14|14149.56|14069.56|14149.61|14069.61|14148.87|14068.87|10
1726519330000|2024-09-16 20:42:10|14149.68|14069.68|14151.83|14071.83|14151.83|14071.83|14149.67|14069.67|8
1726519340000|2024-09-16 20:42:20|14152.09|14072.09|14154.47|14074.47|14154.7|14074.7|14152.09|14072.09|10
1726519350000|2024-09-16 20:42:30|14154.49|14074.49|14156.74|14076.74|14156.74|14076.74|14154.49|14074.49|10
1726519360000|2024-09-16 20:42:40|14156.91|14076.91|14156.93|14076.93|14158.34|14078.34|14156.91|14076.91|10
1726519370000|2024-09-16 20:42:50|14156.74|14076.74|14156.62|14076.62|14156.94|14076.94|14156.58|14076.58|9
1726519380000|2024-09-16 20:43:00|14156.72|14076.72|14155.98|14075.98|14156.72|14076.72|14155.79|14075.79|10
1726519390000|2024-09-16 20:43:10|14155.84|14075.84|14157.93|14077.93|14157.93|14077.93|14155.73|14075.73|10
1726519400000|2024-09-16 20:43:20|14157.88|14077.88|14158.09|14078.09|14158.28|14078.28|14157.83|14077.83|10
1726519410000|2024-09-16 20:43:30|14158.14|14078.14|14158.22|14078.22|14158.22|14078.22|14157.75|14077.75|10
1726519420000|2024-09-16 20:43:40|14158.26|14078.26|14158.61|14078.61|14158.88|14078.88|14158.26|14078.26|9
1726519430000|2024-09-16 20:43:50|14158.59|14078.59|14158.35|14078.35|14158.59|14078.59|14158.03|14078.03|9
1726519440000|2024-09-16 20:44:00|14158.38|14078.38|14156.32|14076.32|14158.38|14078.38|14156.11|14076.11|9
1726519450000|2024-09-16 20:44:10|14156.31|14076.31|14156.66|14076.66|14156.66|14076.66|14155.97|14075.97|10
1726519460000|2024-09-16 20:44:20|14156.6|14076.6|14157.29|14077.29|14157.29|14077.29|14156.56|14076.56|10
1726519470000|2024-09-16 20:44:30|14157.33|14077.33|14157.46|14077.46|14157.66|14077.66|14157.33|14077.33|9
1726519480000|2024-09-16 20:44:40|14157.33|14077.33|14157.51|14077.51|14157.51|14077.51|14157.24|14077.24|9
1726519490000|2024-09-16 20:44:50|14157.29|14077.29|14156.96|14076.96|14157.34|14077.34|14156.96|14076.96|10
1726519500000|2024-09-16 20:45:00|14156.92|14076.92|14157.28|14077.28|14157.3|14077.3|14156.86|14076.86|8
1726519510000|2024-09-16 20:45:10|14157.08|14077.08|14157.01|14077.01|14157.18|14077.18|14157.01|14077.01|9
1726519520000|2024-09-16 20:45:20|14157|14077|14155.95|14075.95|14157.02|14077.02|14154.98|14074.98|10
1726519530000|2024-09-16 20:45:30|14155.78|14075.78|14155.28|14075.28|14155.81|14075.81|14155.28|14075.28|10
1726519540000|2024-09-16 20:45:40|14154.85|14074.85|14155.17|14075.17|14155.17|14075.17|14154.85|14074.85|9
1726519550000|2024-09-16 20:45:50|14155.33|14075.33|14155.34|14075.34|14155.45|14075.45|14155.29|14075.29|9
1726519560000|2024-09-16 20:46:00|14155.51|14075.51|14155.61|14075.61|14155.77|14075.77|14155.39|14075.39|9
1726519570000|2024-09-16 20:46:10|14155.26|14075.26|14155.01|14075.01|14155.44|14075.44|14155.01|14075.01|10
1726519580000|2024-09-16 20:46:20|14154.94|14074.94|14155.78|14075.78|14155.83|14075.83|14154.94|14074.94|10
1726519590000|2024-09-16 20:46:30|14155.95|14075.95|14156.59|14076.59|14156.59|14076.59|14155.88|14075.88|9
1726519600000|2024-09-16 20:46:40|14156.39|14076.39|14156.04|14076.04|14156.39|14076.39|14155.84|14075.84|10
1726519610000|2024-09-16 20:46:50|14156.1|14076.1|14156.38|14076.38|14156.43|14076.43|14155.76|14075.76|9
1726519620000|2024-09-16 20:47:00|14156.19|14076.19|14157.31|14077.31|14157.39|14077.39|14156.16|14076.16|10
1726519630000|2024-09-16 20:47:10|14157.3|14077.3|14157.46|14077.46|14157.64|14077.64|14156.98|14076.98|10
1726519640000|2024-09-16 20:47:20|14157.37|14077.37|14158.5|14078.5|14158.5|14078.5|14157.26|14077.26|10
1726519650000|2024-09-16 20:47:30|14158.57|14078.57|14159.41|14079.41|14159.41|14079.41|14158.57|14078.57|10
1726519660000|2024-09-16 20:47:40|14159.42|14079.42|14160.59|14080.59|14161.35|14081.35|14159.42|14079.42|9
1726519670000|2024-09-16 20:47:50|14160.04|14080.04|14158.64|14078.64|14160.04|14080.04|14158.64|14078.64|10
1726519680000|2024-09-16 20:48:00|14158.53|14078.53|14160.14|14080.14|14160.14|14080.14|14158.51|14078.51|10
1726519690000|2024-09-16 20:48:10|14160.16|14080.16|14158.92|14078.92|14160.16|14080.16|14158.88|14078.88|10
1726519700000|2024-09-16 20:48:20|14158.89|14078.89|14159.77|14079.77|14159.77|14079.77|14158.36|14078.36|10
1726519710000|2024-09-16 20:48:30|14159.75|14079.75|14159.44|14079.44|14159.75|14079.75|14159.38|14079.38|5
1726519720000|2024-09-16 20:48:40|14159.43|14079.43|14159.37|14079.37|14159.43|14079.43|14159.01|14079.01|8
1726519730000|2024-09-16 20:48:50|14159.39|14079.39|14158.96|14078.96|14159.54|14079.54|14158.86|14078.86|8
1726519740000|2024-09-16 20:49:00|14158.97|14078.97|14159.12|14079.12|14159.12|14079.12|14158.74|14078.74|10
1726519750000|2024-09-16 20:49:10|14159.18|14079.18|14158.65|14078.65|14159.18|14079.18|14158.65|14078.65|10
1726519760000|2024-09-16 20:49:20|14158.62|14078.62|14156.82|14076.82|14158.62|14078.62|14156.82|14076.82|10
1726519770000|2024-09-16 20:49:30|14156.44|14076.44|14152.72|14072.72|14156.44|14076.44|14152.58|14072.58|10
1726519780000|2024-09-16 20:49:40|14152.44|14072.44|14151.24|14071.24|14152.44|14072.44|14151.24|14071.24|10
1726519790000|2024-09-16 20:49:50|14151.23|14071.23|14151.27|14071.27|14151.38|14071.38|14151.2|14071.2|7
1726519800000|2024-09-16 20:50:00|14151.11|14071.11|14150.1|14070.1|14151.19|14071.19|14150.1|14070.1|10
1726519810000|2024-09-16 20:50:10|14150.06|14070.06|14148.35|14068.35|14150.06|14070.06|14148.35|14068.35|10
1726519820000|2024-09-16 20:50:20|14148.03|14068.03|14144.64|14064.64|14148.03|14068.03|14144.64|14064.64|10
1726519830000|2024-09-16 20:50:30|14144.4|14064.4|14144.5|14064.5|14144.52|14064.52|14144.3|14064.3|8
1726519840000|2024-09-16 20:50:40|14144.59|14064.59|14147.09|14067.09|14147.29|14067.29|14144.59|14064.59|10
1726519850000|2024-09-16 20:50:50|14147.04|14067.04|14148.64|14068.64|14148.69|14068.69|14147.04|14067.04|9
1726519860000|2024-09-16 20:51:00|14148.62|14068.62|14149.84|14069.84|14149.84|14069.84|14148.62|14068.62|10
1726519870000|2024-09-16 20:51:10|14149.76|14069.76|14149.33|14069.33|14149.76|14069.76|14149.33|14069.33|10
1726519880000|2024-09-16 20:51:20|14149.71|14069.71|14149.93|14069.93|14149.93|14069.93|14149.65|14069.65|8
1726519890000|2024-09-16 20:51:30|14149.94|14069.94|14153.51|14073.51|14153.51|14073.51|14149.94|14069.94|10
1726519900000|2024-09-16 20:51:40|14153.46|14073.46|14153.57|14073.57|14153.93|14073.93|14153|14073|10
1726519910000|2024-09-16 20:51:50|14153.49|14073.49|14152.9|14072.9|14153.49|14073.49|14152.9|14072.9|10
1726519920000|2024-09-16 20:52:00|14152.73|14072.73|14153.61|14073.61|14153.61|14073.61|14152.36|14072.36|10
1726519930000|2024-09-16 20:52:10|14153.75|14073.75|14151.94|14071.94|14153.75|14073.75|14151.93|14071.93|10
1726519940000|2024-09-16 20:52:20|14151.9|14071.9|14152.33|14072.33|14152.36|14072.36|14151.9|14071.9|9
1726519950000|2024-09-16 20:52:30|14151.78|14071.78|14152.24|14072.24|14152.34|14072.34|14151.78|14071.78|9
1726519960000|2024-09-16 20:52:40|14152.04|14072.04|14150.1|14070.1|14152.04|14072.04|14150.1|14070.1|10
1726519970000|2024-09-16 20:52:50|14149.99|14069.99|14148.57|14068.57|14149.99|14069.99|14148.57|14068.57|10
1726519980000|2024-09-16 20:53:00|14148.48|14068.48|14143.52|14063.52|14148.48|14068.48|14143.51|14063.51|10
1726519990000|2024-09-16 20:53:10|14143.11|14063.11|14140.9|14060.9|14143.11|14063.11|14140.9|14060.9|10
1726520000000|2024-09-16 20:53:20|14140.56|14060.56|14140.54|14060.54|14140.56|14060.56|14140.15|14060.15|10
1726520010000|2024-09-16 20:53:30|14140.71|14060.71|14141.12|14061.12|14141.25|14061.25|14140.53|14060.53|10
1726520020000|2024-09-16 20:53:40|14141.1|14061.1|14141.2|14061.2|14141.2|14061.2|14140.79|14060.79|10
1726520030000|2024-09-16 20:53:50|14141.27|14061.27|14141.45|14061.45|14141.45|14061.45|14141.22|14061.22|9
1726520040000|2024-09-16 20:54:00|14141.12|14061.12|14141.63|14061.63|14141.63|14061.63|14141.12|14061.12|7
1726520050000|2024-09-16 20:54:10|14141.64|14061.64|14139.9|14059.9|14141.88|14061.88|14139.9|14059.9|10
1726520060000|2024-09-16 20:54:20|14139.86|14059.86|14141.46|14061.46|14141.46|14061.46|14139.85|14059.85|10
1726520070000|2024-09-16 20:54:30|14141.5|14061.5|14141.4|14061.4|14141.53|14061.53|14141.4|14061.4|5
1726520080000|2024-09-16 20:54:40|14141.38|14061.38|14140.84|14060.84|14141.47|14061.47|14140.84|14060.84|7
1726520090000|2024-09-16 20:54:50|14140.96|14060.96|14140.59|14060.59|14141.03|14061.03|14140.58|14060.58|10
1726520100000|2024-09-16 20:55:00|14140.57|14060.57|14140.99|14060.99|14141.02|14061.02|14140.54|14060.54|9
1726520110000|2024-09-16 20:55:10|14141.35|14061.35|14141.25|14061.25|14141.38|14061.38|14141.07|14061.07|9
1726520120000|2024-09-16 20:55:20|14141.33|14061.33|14141.84|14061.84|14141.84|14061.84|14141.33|14061.33|10
1726520130000|2024-09-16 20:55:30|14142.07|14062.07|14141.66|14061.66|14142.07|14062.07|14141.6|14061.6|10
1726520140000|2024-09-16 20:55:40|14141.64|14061.64|14141.65|14061.65|14141.68|14061.68|14141.47|14061.47|7
1726520150000|2024-09-16 20:55:50|14141.63|14061.63|14141.84|14061.84|14141.85|14061.85|14141.59|14061.59|7
1726520160000|2024-09-16 20:56:00|14141.53|14061.53|14141.02|14061.02|14141.59|14061.59|14141.02|14061.02|9
1726520170000|2024-09-16 20:56:10|14141.12|14061.12|14140.9|14060.9|14141.12|14061.12|14140.76|14060.76|10
1726520180000|2024-09-16 20:56:20|14140.94|14060.94|14140.98|14060.98|14141.07|14061.07|14140.67|14060.67|10
1726520190000|2024-09-16 20:56:30|14140.97|14060.97|14141|14061|14141.11|14061.11|14140.87|14060.87|7
1726520200000|2024-09-16 20:56:40|14141.17|14061.17|14141.17|14061.17|14141.18|14061.18|14141.17|14061.17|3
1726520210000|2024-09-16 20:56:50|14141.58|14061.58|14141.79|14061.79|14141.79|14061.79|14141.4|14061.4|8
1726520220000|2024-09-16 20:57:00|14141.86|14061.86|14140.81|14060.81|14142.03|14062.03|14140.81|14060.81|10
1726520230000|2024-09-16 20:57:10|14139.77|14059.77|14138.83|14058.83|14139.77|14059.77|14138.83|14058.83|10
1726520240000|2024-09-16 20:57:20|14138.58|14058.58|14138.39|14058.39|14138.58|14058.58|14138.39|14058.39|7
1726520250000|2024-09-16 20:57:30|14138.37|14058.37|14137.99|14057.99|14138.37|14058.37|14137.99|14057.99|9
1726520260000|2024-09-16 20:57:40|14137.96|14057.96|14137.5|14057.5|14137.96|14057.96|14137.44|14057.44|9
1726520270000|2024-09-16 20:57:50|14137.48|14057.48|14137.36|14057.36|14137.69|14057.69|14136.97|14056.97|10
1726520280000|2024-09-16 20:58:00|14137.32|14057.32|14137.7|14057.7|14137.72|14057.72|14137.3|14057.3|9
1726520290000|2024-09-16 20:58:10|14137.59|14057.59|14137.35|14057.35|14137.84|14057.84|14137.29|14057.29|10
1726520300000|2024-09-16 20:58:20|14137.36|14057.36|14137.44|14057.44|14137.66|14057.66|14137.26|14057.26|8
1726520310000|2024-09-16 20:58:30|14137.38|14057.38|14133.6|14053.6|14137.38|14057.38|14133.6|14053.6|10
1726520320000|2024-09-16 20:58:40|14133.13|14053.13|14130.91|14050.91|14133.13|14053.13|14130.45|14050.45|10
1726520330000|2024-09-16 20:58:50|14130.63|14050.63|14130.4|14050.4|14130.68|14050.68|14130.28|14050.28|10
1726520340000|2024-09-16 20:59:00|14130.38|14050.38|14130.1|14050.1|14130.54|14050.54|14130.04|14050.04|9
1726520350000|2024-09-16 20:59:10|14129.9|14049.9|14129.31|14049.31|14129.9|14049.9|14129.31|14049.31|9
1726520360000|2024-09-16 20:59:20|14129.58|14049.58|14129.29|14049.29|14129.7|14049.7|14129.27|14049.27|9
1726520370000|2024-09-16 20:59:30|14129.43|14049.43|14129.04|14049.04|14129.52|14049.52|14128.96|14048.96|8
1726520380000|2024-09-16 20:59:40|14129.08|14049.08|14129.67|14049.67|14129.67|14049.67|14129.05|14049.05|9
1726520390000|2024-09-16 20:59:50|14129.5|14049.5|14129.33|14049.33|14129.52|14049.52|14129.03|14049.03|8
1726520400000|2024-09-16 21:00:00|14129.58|14049.58|14128.42|14048.42|14129.58|14049.58|14128.14|14048.14|9
1726520410000|2024-09-16 21:00:10|14128.91|14048.91|14129|14049|14129.33|14049.33|14128.82|14048.82|10
1726520420000|2024-09-16 21:00:20|14129.01|14049.01|14130.41|14050.41|14130.41|14050.41|14128.98|14048.98|10
1726520430000|2024-09-16 21:00:30|14130.75|14050.75|14134.41|14054.41|14134.41|14054.41|14130.75|14050.75|10
1726520440000|2024-09-16 21:00:40|14133.89|14053.89|14135.95|14055.95|14135.95|14055.95|14133.89|14053.89|7
1726520450000|2024-09-16 21:00:50|14134.87|14054.87|14134.88|14054.88|14135.05|14055.05|14134.66|14054.66|8
1726520460000|2024-09-16 21:01:00|14134.47|14054.47|14134.15|14054.15|14134.47|14054.47|14134.14|14054.14|7
1726520470000|2024-09-16 21:01:10|14134.14|14054.14|14132.65|14052.65|14134.2|14054.2|14132.48|14052.48|10
1726520480000|2024-09-16 21:01:20|14132.54|14052.54|14129.59|14049.59|14132.54|14052.54|14129.59|14049.59|10
1726520490000|2024-09-16 21:01:30|14128.96|14048.96|14124.6|14044.6|14128.96|14048.96|14124.6|14044.6|10
1726520500000|2024-09-16 21:01:40|14124.8|14044.8|14121.76|14041.76|14124.8|14044.8|14121.76|14041.76|10
1726520510000|2024-09-16 21:01:50|14121.39|14041.39|14119.56|14039.56|14121.54|14041.54|14119.35|14039.35|10
1726520520000|2024-09-16 21:02:00|14119.82|14039.82|14127.1|14047.1|14127.1|14047.1|14119.74|14039.74|10
1726520530000|2024-09-16 21:02:10|14127.6|14047.6|14133.56|14053.56|14133.56|14053.56|14126.86|14046.86|10
1726520540000|2024-09-16 21:02:20|14133.76|14053.76|14138.16|14058.16|14138.16|14058.16|14133.76|14053.76|10
1726520550000|2024-09-16 21:02:30|14138.77|14058.77|14139.54|14059.54|14139.54|14059.54|14138.77|14058.77|10
1726520560000|2024-09-16 21:02:40|14139.6|14059.6|14141.57|14061.57|14141.57|14061.57|14139.6|14059.6|8
1726520570000|2024-09-16 21:02:50|14141.89|14061.89|14144.29|14064.29|14144.29|14064.29|14141.89|14061.89|10
1726520580000|2024-09-16 21:03:00|14144.04|14064.04|14139.4|14059.4|14144.04|14064.04|14139.4|14059.4|10
1726520590000|2024-09-16 21:03:10|14138.92|14058.92|14141.23|14061.23|14141.23|14061.23|14138.59|14058.59|10
1726520600000|2024-09-16 21:03:20|14141.24|14061.24|14140.94|14060.94|14141.83|14061.83|14140.94|14060.94|9
1726520610000|2024-09-16 21:03:30|14142.02|14062.02|14143.94|14063.94|14143.94|14063.94|14142.02|14062.02|8
1726520620000|2024-09-16 21:03:40|14143.78|14063.78|14142.56|14062.56|14144.28|14064.28|14142.56|14062.56|9
1726520630000|2024-09-16 21:03:50|14142.08|14062.08|14141.15|14061.15|14142.08|14062.08|14141.12|14061.12|10
1726520640000|2024-09-16 21:04:00|14141.24|14061.24|14141.8|14061.8|14142.15|14062.15|14141.2|14061.2|9
1726520650000|2024-09-16 21:04:10|14141.82|14061.82|14144.59|14064.59|14145.48|14065.48|14141.77|14061.77|10
1726520660000|2024-09-16 21:04:20|14144.24|14064.24|14143.2|14063.2|14144.24|14064.24|14143.17|14063.17|9
1726520670000|2024-09-16 21:04:30|14143.17|14063.17|14145.72|14065.72|14145.81|14065.81|14143.17|14063.17|7
1726520680000|2024-09-16 21:04:40|14145.76|14065.76|14145.94|14065.94|14145.94|14065.94|14145.76|14065.76|8
1726520690000|2024-09-16 21:04:50|14145.98|14065.98|14146.38|14066.38|14146.38|14066.38|14145.98|14065.98|8
1726520700000|2024-09-16 21:05:00|14146.44|14066.44|14146|14066|14146.77|14066.77|14145.96|14065.96|9
1726520710000|2024-09-16 21:05:10|14145.87|14065.87|14145.71|14065.71|14146.99|14066.99|14145.45|14065.45|10
1726520720000|2024-09-16 21:05:20|14145.53|14065.53|14143.46|14063.46|14146.02|14066.02|14143.46|14063.46|10
1726520730000|2024-09-16 21:05:30|14143.38|14063.38|14140.26|14060.26|14143.38|14063.38|14140.26|14060.26|10
1726520740000|2024-09-16 21:05:40|14139.56|14059.56|14138.48|14058.48|14139.56|14059.56|14138.42|14058.42|8
1726520750000|2024-09-16 21:05:50|14138.37|14058.37|14136.45|14056.45|14138.37|14058.37|14136.45|14056.45|10
1726520760000|2024-09-16 21:06:00|14136.21|14056.21|14137.65|14057.65|14137.65|14057.65|14135.98|14055.98|10
1726520770000|2024-09-16 21:06:10|14137.8|14057.8|14138.6|14058.6|14138.6|14058.6|14137.8|14057.8|9
1726520780000|2024-09-16 21:06:20|14138.69|14058.69|14139.74|14059.74|14139.74|14059.74|14138.69|14058.69|10
1726520790000|2024-09-16 21:06:30|14140.1|14060.1|14140.9|14060.9|14141.3|14061.3|14139.91|14059.91|10
1726520800000|2024-09-16 21:06:40|14140.5|14060.5|14139.69|14059.69|14140.5|14060.5|14139.69|14059.69|10
1726520810000|2024-09-16 21:06:50|14140.17|14060.17|14139.64|14059.64|14141.39|14061.39|14139.64|14059.64|10
1726520820000|2024-09-16 21:07:00|14140.18|14060.18|14139.19|14059.19|14140.19|14060.19|14138.92|14058.92|9
1726520830000|2024-09-16 21:07:10|14139.37|14059.37|14139.64|14059.64|14139.64|14059.64|14139.12|14059.12|10
1726520840000|2024-09-16 21:07:20|14139.63|14059.63|14139.91|14059.91|14139.92|14059.92|14139.37|14059.37|9
1726520850000|2024-09-16 21:07:30|14139.93|14059.93|14139.32|14059.32|14139.93|14059.93|14139.32|14059.32|8
1726520860000|2024-09-16 21:07:40|14139.42|14059.42|14136.13|14056.13|14139.42|14059.42|14136.13|14056.13|10
1726520870000|2024-09-16 21:07:50|14135.74|14055.74|14134.24|14054.24|14135.74|14055.74|14134.01|14054.01|10
1726520880000|2024-09-16 21:08:00|14134.43|14054.43|14134.26|14054.26|14134.91|14054.91|14134.26|14054.26|10
1726520890000|2024-09-16 21:08:10|14134.14|14054.14|14132.66|14052.66|14134.14|14054.14|14132.66|14052.66|10
1726520900000|2024-09-16 21:08:20|14132.67|14052.67|14129.76|14049.76|14132.98|14052.98|14129.76|14049.76|10
1726520910000|2024-09-16 21:08:30|14129.71|14049.71|14127.03|14047.03|14130.19|14050.19|14127.03|14047.03|10
1726520920000|2024-09-16 21:08:40|14126.87|14046.87|14125.26|14045.26|14127.43|14047.43|14125.26|14045.26|10
1726520930000|2024-09-16 21:08:50|14124.57|14044.57|14123.4|14043.4|14124.57|14044.57|14123.4|14043.4|10
1726520940000|2024-09-16 21:09:00|14123.38|14043.38|14124.61|14044.61|14124.61|14044.61|14123.38|14043.38|9
1726520950000|2024-09-16 21:09:10|14124.68|14044.68|14124.02|14044.02|14124.72|14044.72|14124.02|14044.02|9
1726520960000|2024-09-16 21:09:20|14123.97|14043.97|14124.29|14044.29|14124.32|14044.32|14123.97|14043.97|9
1726520970000|2024-09-16 21:09:30|14124.21|14044.21|14123.71|14043.71|14124.21|14044.21|14123.46|14043.46|10
1726520980000|2024-09-16 21:09:40|14123.8|14043.8|14125.15|14045.15|14125.15|14045.15|14123.8|14043.8|10
1726520990000|2024-09-16 21:09:50|14125.41|14045.41|14125.45|14045.45|14125.57|14045.57|14125.36|14045.36|6
1726521000000|2024-09-16 21:10:00|14125.51|14045.51|14126.75|14046.75|14126.84|14046.84|14125.18|14045.18|9
1726521010000|2024-09-16 21:10:10|14126.77|14046.77|14128.53|14048.53|14128.53|14048.53|14126.77|14046.77|10
1726521020000|2024-09-16 21:10:20|14128.64|14048.64|14129.53|14049.53|14129.53|14049.53|14128.64|14048.64|10
1726521030000|2024-09-16 21:10:30|14129.52|14049.52|14130.01|14050.01|14130.01|14050.01|14129.31|14049.31|10
1726521040000|2024-09-16 21:10:40|14129.97|14049.97|14130.89|14050.89|14130.94|14050.94|14129.97|14049.97|7
1726521050000|2024-09-16 21:10:50|14131.27|14051.27|14132.5|14052.5|14132.6|14052.6|14131.27|14051.27|9
1726521060000|2024-09-16 21:11:00|14132.82|14052.82|14134.84|14054.84|14134.84|14054.84|14132.64|14052.64|8
1726521070000|2024-09-16 21:11:10|14135.34|14055.34|14143.58|14063.58|14143.58|14063.58|14135.34|14055.34|9
1726521080000|2024-09-16 21:11:20|14143.56|14063.56|14143.69|14063.69|14143.69|14063.69|14143.51|14063.51|10
1726521090000|2024-09-16 21:11:30|14144.11|14064.11|14146.41|14066.41|14146.57|14066.57|14144.11|14064.11|10
1726521100000|2024-09-16 21:11:40|14146.29|14066.29|14150.89|14070.89|14150.89|14070.89|14146.29|14066.29|7
1726521110000|2024-09-16 21:11:50|14150.27|14070.27|14153.13|14073.13|14153.27|14073.27|14150.27|14070.27|10
1726521120000|2024-09-16 21:12:00|14152.78|14072.78|14150.92|14070.92|14152.78|14072.78|14150.53|14070.53|9
1726521130000|2024-09-16 21:12:10|14151.3|14071.3|14147.45|14067.45|14151.3|14071.3|14147.45|14067.45|9
1726521140000|2024-09-16 21:12:20|14147.46|14067.46|14145.51|14065.51|14147.46|14067.46|14145.51|14065.51|10
1726521150000|2024-09-16 21:12:30|14145.72|14065.72|14145.57|14065.57|14146.08|14066.08|14145.56|14065.56|10
1726521160000|2024-09-16 21:12:40|14145.74|14065.74|14145.44|14065.44|14145.97|14065.97|14145.44|14065.44|8
1726521170000|2024-09-16 21:12:50|14145.29|14065.29|14144.1|14064.1|14145.5|14065.5|14144.01|14064.01|9
1726521180000|2024-09-16 21:13:00|14144.05|14064.05|14142.82|14062.82|14144.05|14064.05|14142.78|14062.78|6
1726521190000|2024-09-16 21:13:10|14143.08|14063.08|14143.93|14063.93|14144.2|14064.2|14143.08|14063.08|10
1726521200000|2024-09-16 21:13:20|14144.78|14064.78|14144.92|14064.92|14146.29|14066.29|14144.78|14064.78|10
1726521210000|2024-09-16 21:13:30|14144.83|14064.83|14145.51|14065.51|14145.73|14065.73|14144.83|14064.83|7
1726521220000|2024-09-16 21:13:40|14145.84|14065.84|14147.76|14067.76|14147.76|14067.76|14145.84|14065.84|8
1726521230000|2024-09-16 21:13:50|14147.8|14067.8|14148.5|14068.5|14148.81|14068.81|14147.8|14067.8|9
1726521240000|2024-09-16 21:14:00|14148.47|14068.47|14148.77|14068.77|14148.77|14068.77|14148.47|14068.47|9
1726521250000|2024-09-16 21:14:10|14148.79|14068.79|14149.12|14069.12|14149.12|14069.12|14148.68|14068.68|10
1726521260000|2024-09-16 21:14:20|14148.93|14068.93|14150.46|14070.46|14150.46|14070.46|14148.73|14068.73|9
1726521270000|2024-09-16 21:14:30|14150.41|14070.41|14151.26|14071.26|14151.26|14071.26|14150.26|14070.26|10
1726521280000|2024-09-16 21:14:40|14151.3|14071.3|14150.9|14070.9|14151.54|14071.54|14150.76|14070.76|10
1726521290000|2024-09-16 21:14:50|14150.98|14070.98|14150.73|14070.73|14151.01|14071.01|14150.73|14070.73|10
1726521300000|2024-09-16 21:15:00|14150.72|14070.72|14149.6|14069.6|14150.72|14070.72|14149.46|14069.46|10
1726521310000|2024-09-16 21:15:10|14149.63|14069.63|14149.7|14069.7|14149.84|14069.84|14149.63|14069.63|9
1726521320000|2024-09-16 21:15:20|14149.76|14069.76|14150.05|14070.05|14150.34|14070.34|14149.76|14069.76|8
1726521330000|2024-09-16 21:15:30|14150|14070|14147.26|14067.26|14150|14070|14147.21|14067.21|10
1726521340000|2024-09-16 21:15:40|14146.77|14066.77|14145.35|14065.35|14146.77|14066.77|14145.17|14065.17|10
1726521350000|2024-09-16 21:15:50|14145.38|14065.38|14144.39|14064.39|14145.38|14065.38|14144.1|14064.1|9
1726521360000|2024-09-16 21:16:00|14144.71|14064.71|14144.54|14064.54|14144.71|14064.71|14144.06|14064.06|9
1726521370000|2024-09-16 21:16:10|14144.49|14064.49|14144.65|14064.65|14144.65|14064.65|14144.25|14064.25|7
1726521380000|2024-09-16 21:16:20|14144.68|14064.68|14146.18|14066.18|14146.29|14066.29|14144.66|14064.66|9
1726521390000|2024-09-16 21:16:30|14146.1|14066.1|14146.03|14066.03|14146.13|14066.13|14146.01|14066.01|6
1726521400000|2024-09-16 21:16:40|14146.08|14066.08|14146.27|14066.27|14146.4|14066.4|14145.89|14065.89|10
1726521410000|2024-09-16 21:16:50|14146.41|14066.41|14146.82|14066.82|14146.82|14066.82|14146.38|14066.38|10
1726521420000|2024-09-16 21:17:00|14146.88|14066.88|14147.34|14067.34|14147.34|14067.34|14146.88|14066.88|8
1726521430000|2024-09-16 21:17:10|14147.36|14067.36|14148.04|14068.04|14148.04|14068.04|14146.62|14066.62|9
1726521440000|2024-09-16 21:17:20|14148.18|14068.18|14148.72|14068.72|14148.73|14068.73|14148.18|14068.18|10
1726521450000|2024-09-16 21:17:30|14149.11|14069.11|14149.67|14069.67|14149.67|14069.67|14149.11|14069.11|10
1726521460000|2024-09-16 21:17:40|14149.7|14069.7|14150.5|14070.5|14150.6|14070.6|14149.7|14069.7|9
1726521470000|2024-09-16 21:17:50|14150.51|14070.51|14151.71|14071.71|14151.71|14071.71|14150.35|14070.35|10
1726521480000|2024-09-16 21:18:00|14151.74|14071.74|14150.2|14070.2|14151.79|14071.79|14150.2|14070.2|10
1726521490000|2024-09-16 21:18:10|14150.04|14070.04|14150.02|14070.02|14150.15|14070.15|14149.85|14069.85|10
1726521500000|2024-09-16 21:18:20|14149.99|14069.99|14152.22|14072.22|14152.22|14072.22|14149.87|14069.87|10
1726521510000|2024-09-16 21:18:30|14152.62|14072.62|14153.5|14073.5|14153.95|14073.95|14152.62|14072.62|10
1726521520000|2024-09-16 21:18:40|14153.82|14073.82|14153.16|14073.16|14153.82|14073.82|14153.09|14073.09|9
1726521530000|2024-09-16 21:18:50|14153.17|14073.17|14153.05|14073.05|14153.17|14073.17|14153.03|14073.03|9
1726521540000|2024-09-16 21:19:00|14153.06|14073.06|14153.75|14073.75|14153.75|14073.75|14152.75|14072.75|8
1726521550000|2024-09-16 21:19:10|14153.69|14073.69|14154.65|14074.65|14154.65|14074.65|14153.68|14073.68|9
1726521560000|2024-09-16 21:19:20|14155.33|14075.33|14156.55|14076.55|14156.75|14076.75|14155.31|14075.31|10
1726521570000|2024-09-16 21:19:30|14156.61|14076.61|14157.57|14077.57|14157.57|14077.57|14156.6|14076.6|8
1726521580000|2024-09-16 21:19:40|14157.55|14077.55|14158.74|14078.74|14158.74|14078.74|14157.52|14077.52|10
1726521590000|2024-09-16 21:19:50|14159.04|14079.04|14160.68|14080.68|14160.68|14080.68|14159.04|14079.04|5
1726521600000|2024-09-16 21:20:00|14160.71|14080.71|14159.21|14079.21|14160.77|14080.77|14159.21|14079.21|10
1726521610000|2024-09-16 21:20:10|14159.04|14079.04|14159.28|14079.28|14159.28|14079.28|14159.02|14079.02|9
1726521620000|2024-09-16 21:20:20|14159.34|14079.34|14159.84|14079.84|14159.84|14079.84|14159.34|14079.34|7
1726521630000|2024-09-16 21:20:30|14160.04|14080.04|14162.03|14082.03|14162.12|14082.12|14160.04|14080.04|10
1726521640000|2024-09-16 21:20:40|14162.06|14082.06|14163.07|14083.07|14163.07|14083.07|14161.81|14081.81|7
1726521650000|2024-09-16 21:20:50|14163.05|14083.05|14163.89|14083.89|14163.89|14083.89|14162.36|14082.36|9
1726521660000|2024-09-16 21:21:00|14163.73|14083.73|14163.98|14083.98|14163.98|14083.98|14163|14083|9
1726521670000|2024-09-16 21:21:10|14164.82|14084.82|14165.63|14085.63|14165.63|14085.63|14164.82|14084.82|7
1726521680000|2024-09-16 21:21:20|14165.19|14085.19|14164.85|14084.85|14165.19|14085.19|14164.85|14084.85|5
1726521690000|2024-09-16 21:21:30|14164.99|14084.99|14165.19|14085.19|14165.33|14085.33|14164.75|14084.75|10
1726521700000|2024-09-16 21:21:40|14165.21|14085.21|14168.47|14088.47|14168.47|14088.47|14165.21|14085.21|9
1726521710000|2024-09-16 21:21:50|14168.62|14088.62|14167.46|14087.46|14168.78|14088.78|14167.46|14087.46|10
1726521720000|2024-09-16 21:22:00|14167.36|14087.36|14168.97|14088.97|14168.97|14088.97|14167.28|14087.28|10
1726521730000|2024-09-16 21:22:10|14169.04|14089.04|14175.53|14095.53|14175.53|14095.53|14169|14089|10
1726521740000|2024-09-16 21:22:20|14175.94|14095.94|14175.76|14095.76|14176.13|14096.13|14175.51|14095.51|10
1726521750000|2024-09-16 21:22:30|14175.7|14095.7|14176.52|14096.52|14176.74|14096.74|14175.7|14095.7|10
1726521760000|2024-09-16 21:22:40|14176.5|14096.5|14176.23|14096.23|14176.57|14096.57|14176.04|14096.04|10
1726521770000|2024-09-16 21:22:50|14176.15|14096.15|14176.94|14096.94|14176.94|14096.94|14176.15|14096.15|9
1726521780000|2024-09-16 21:23:00|14176.96|14096.96|14177.39|14097.39|14177.39|14097.39|14176.96|14096.96|10
1726521790000|2024-09-16 21:23:10|14177.27|14097.27|14177.49|14097.49|14177.49|14097.49|14177.27|14097.27|9
1726521800000|2024-09-16 21:23:20|14177.67|14097.67|14179.93|14099.93|14179.93|14099.93|14177.67|14097.67|10
1726521810000|2024-09-16 21:23:30|14180.53|14100.53|14182.33|14102.33|14182.33|14102.33|14180.48|14100.48|9
1726521820000|2024-09-16 21:23:40|14182.4|14102.4|14181.91|14101.91|14182.62|14102.62|14181.91|14101.91|10
1726521830000|2024-09-16 21:23:50|14181.8|14101.8|14181.72|14101.72|14182.28|14102.28|14181.72|14101.72|8
1726521840000|2024-09-16 21:24:00|14182.63|14102.63|14182|14102|14182.76|14102.76|14182|14102|7
1726521850000|2024-09-16 21:24:10|14182.03|14102.03|14182.95|14102.95|14183.09|14103.09|14182.03|14102.03|6
1726521860000|2024-09-16 21:24:20|14182.96|14102.96|14183.51|14103.51|14183.51|14103.51|14182.71|14102.71|7
1726521870000|2024-09-16 21:24:30|14183.59|14103.59|14183.96|14103.96|14184.37|14104.37|14183.56|14103.56|9
1726521880000|2024-09-16 21:24:40|14183.98|14103.98|14184.2|14104.2|14184.2|14104.2|14183.86|14103.86|7
1726521890000|2024-09-16 21:24:50|14184.18|14104.18|14185.65|14105.65|14185.65|14105.65|14184.18|14104.18|9
1726521900000|2024-09-16 21:25:00|14185.91|14105.91|14182.76|14102.76|14186.04|14106.04|14182.76|14102.76|10
1726521910000|2024-09-16 21:25:10|14182.7|14102.7|14180.52|14100.52|14182.7|14102.7|14180.52|14100.52|9
1726521920000|2024-09-16 21:25:20|14180.17|14100.17|14178.97|14098.97|14180.19|14100.19|14178.97|14098.97|9
1726521930000|2024-09-16 21:25:30|14178.7|14098.7|14178.57|14098.57|14179.05|14099.05|14178.57|14098.57|9
1726521940000|2024-09-16 21:25:40|14178.83|14098.83|14180.62|14100.62|14180.62|14100.62|14178.83|14098.83|7
1726521950000|2024-09-16 21:25:50|14180.61|14100.61|14181.06|14101.06|14181.06|14101.06|14180.61|14100.61|8
1726521960000|2024-09-16 21:26:00|14181.04|14101.04|14181.73|14101.73|14181.73|14101.73|14181.04|14101.04|7
1726521970000|2024-09-16 21:26:10|14181.63|14101.63|14180.81|14100.81|14181.63|14101.63|14180.81|14100.81|5
1726521980000|2024-09-16 21:26:20|14180.83|14100.83|14183.57|14103.57|14183.57|14103.57|14180.83|14100.83|8
1726521990000|2024-09-16 21:26:30|14183.69|14103.69|14183.63|14103.63|14184.73|14104.73|14183.63|14103.63|10
1726522000000|2024-09-16 21:26:40|14183.76|14103.76|14182.34|14102.34|14183.76|14103.76|14182.34|14102.34|10
1726522010000|2024-09-16 21:26:50|14182.16|14102.16|14182.06|14102.06|14182.16|14102.16|14181.6|14101.6|10
1726522020000|2024-09-16 21:27:00|14182.36|14102.36|14182.79|14102.79|14182.96|14102.96|14182.36|14102.36|8
1726522030000|2024-09-16 21:27:10|14182.28|14102.28|14182.14|14102.14|14182.42|14102.42|14182.14|14102.14|9
1726522040000|2024-09-16 21:27:20|14182.61|14102.61|14182.15|14102.15|14183.17|14103.17|14182.15|14102.15|10
1726522050000|2024-09-16 21:27:30|14182.19|14102.19|14180.76|14100.76|14182.19|14102.19|14180.76|14100.76|10
1726522060000|2024-09-16 21:27:40|14180.52|14100.52|14179.99|14099.99|14180.52|14100.52|14179.86|14099.86|10
1726522070000|2024-09-16 21:27:50|14179.8|14099.8|14179.66|14099.66|14179.86|14099.86|14179.65|14099.65|9
1726522080000|2024-09-16 21:28:00|14179.63|14099.63|14179.67|14099.67|14179.74|14099.74|14179.31|14099.31|9
1726522090000|2024-09-16 21:28:10|14179.66|14099.66|14179.51|14099.51|14179.8|14099.8|14179.51|14099.51|9
1726522100000|2024-09-16 21:28:20|14179.79|14099.79|14180.12|14100.12|14180.12|14100.12|14179.45|14099.45|9
1726522110000|2024-09-16 21:28:30|14180.11|14100.11|14179.98|14099.98|14180.11|14100.11|14179.56|14099.56|9
1726522120000|2024-09-16 21:28:40|14179.94|14099.94|14179.46|14099.46|14179.94|14099.94|14179.36|14099.36|7
1726522130000|2024-09-16 21:28:50|14179.17|14099.17|14178.94|14098.94|14179.17|14099.17|14178.94|14098.94|7
1726522140000|2024-09-16 21:29:00|14178.66|14098.66|14177.88|14097.88|14178.67|14098.67|14177.88|14097.88|9
1726522150000|2024-09-16 21:29:10|14177.8|14097.8|14178|14098|14178|14098|14177.77|14097.77|7
1726522160000|2024-09-16 21:29:20|14178.15|14098.15|14178.09|14098.09|14178.15|14098.15|14177.93|14097.93|6
1726522170000|2024-09-16 21:29:30|14177.47|14097.47|14176.97|14096.97|14177.47|14097.47|14176.97|14096.97|7
1726522180000|2024-09-16 21:29:40|14176.95|14096.95|14176.98|14096.98|14177.43|14097.43|14176.77|14096.77|8
1726522190000|2024-09-16 21:29:50|14176.99|14096.99|14174.55|14094.55|14176.99|14096.99|14174.55|14094.55|7
1726522200000|2024-09-16 21:30:00|14174.51|14094.51|14176.26|14096.26|14176.34|14096.34|14174.3|14094.3|7
1726522210000|2024-09-16 21:30:10|14176.72|14096.72|14177.39|14097.39|14177.42|14097.42|14176.54|14096.54|10
1726522220000|2024-09-16 21:30:20|14177.37|14097.37|14178.19|14098.19|14178.19|14098.19|14177.37|14097.37|10
1726522230000|2024-09-16 21:30:30|14177.98|14097.98|14176.86|14096.86|14177.98|14097.98|14176.86|14096.86|10
1726522240000|2024-09-16 21:30:40|14176.73|14096.73|14176.76|14096.76|14176.82|14096.82|14176.73|14096.73|10
1726522250000|2024-09-16 21:30:50|14176.71|14096.71|14176.71|14096.71|14176.87|14096.87|14176.71|14096.71|8
1726522260000|2024-09-16 21:31:00|14176.59|14096.59|14175.78|14095.78|14176.59|14096.59|14175.78|14095.78|9
1726522270000|2024-09-16 21:31:10|14175.72|14095.72|14175.72|14095.72|14175.8|14095.8|14175.72|14095.72|6
1726522280000|2024-09-16 21:31:20|14175.63|14095.63|14175.77|14095.77|14175.77|14095.77|14175.63|14095.63|5
1726522290000|2024-09-16 21:31:30|14175.76|14095.76|14175.21|14095.21|14175.77|14095.77|14175.21|14095.21|4
1726522300000|2024-09-16 21:31:40|14174.75|14094.75|14175.41|14095.41|14175.41|14095.41|14174.75|14094.75|6
1726522310000|2024-09-16 21:31:50|14175.51|14095.51|14174.67|14094.67|14175.52|14095.52|14174.67|14094.67|8
1726522320000|2024-09-16 21:32:00|14172.95|14092.95|14172.75|14092.75|14174.29|14094.29|14172.75|14092.75|10
1726522330000|2024-09-16 21:32:10|14172.46|14092.46|14167.5|14087.5|14172.46|14092.46|14167.5|14087.5|9
1726522340000|2024-09-16 21:32:20|14166.75|14086.75|14163.23|14083.23|14167|14087|14163.23|14083.23|9
1726522350000|2024-09-16 21:32:30|14162.51|14082.51|14164.41|14084.41|14164.41|14084.41|14162.22|14082.22|10
1726522360000|2024-09-16 21:32:40|14164.51|14084.51|14165.29|14085.29|14165.51|14085.51|14164.39|14084.39|8
1726522370000|2024-09-16 21:32:50|14165.62|14085.62|14168.31|14088.31|14168.31|14088.31|14165.62|14085.62|7
1726522380000|2024-09-16 21:33:00|14168.32|14088.32|14168.68|14088.68|14168.68|14088.68|14168.32|14088.32|9
1726522390000|2024-09-16 21:33:10|14168.69|14088.69|14169.3|14089.3|14169.42|14089.42|14168.67|14088.67|10
1726522400000|2024-09-16 21:33:20|14169.47|14089.47|14170.3|14090.3|14170.3|14090.3|14169.47|14089.47|9
1726522410000|2024-09-16 21:33:30|14170.4|14090.4|14173.51|14093.51|14173.51|14093.51|14170.4|14090.4|10
1726522420000|2024-09-16 21:33:40|14173.5|14093.5|14174.16|14094.16|14174.22|14094.22|14173.48|14093.48|8
1726522430000|2024-09-16 21:33:50|14174.34|14094.34|14175.27|14095.27|14175.34|14095.34|14174.21|14094.21|8
1726522440000|2024-09-16 21:34:00|14175.39|14095.39|14176.15|14096.15|14176.15|14096.15|14175.24|14095.24|8
1726522450000|2024-09-16 21:34:10|14176.19|14096.19|14175.49|14095.49|14176.2|14096.2|14175.49|14095.49|8
1726522460000|2024-09-16 21:34:20|14175.91|14095.91|14176.14|14096.14|14176.19|14096.19|14175.91|14095.91|7
1726522470000|2024-09-16 21:34:30|14175.89|14095.89|14175.88|14095.88|14175.9|14095.9|14175.88|14095.88|5
1726522480000|2024-09-16 21:34:40|14175.81|14095.81|14175.88|14095.88|14175.88|14095.88|14175.6|14095.6|10
1726522490000|2024-09-16 21:34:50|14175.96|14095.96|14176.28|14096.28|14176.28|14096.28|14175.82|14095.82|9
1726522500000|2024-09-16 21:35:00|14176.3|14096.3|14176.42|14096.42|14176.42|14096.42|14176.3|14096.3|5
1726522510000|2024-09-16 21:35:10|14176.4|14096.4|14176.11|14096.11|14176.42|14096.42|14176.11|14096.11|5
1726522520000|2024-09-16 21:35:20|14175.93|14095.93|14174.75|14094.75|14175.99|14095.99|14174.75|14094.75|8
1726522530000|2024-09-16 21:35:30|14174.73|14094.73|14174.93|14094.93|14174.96|14094.96|14174.57|14094.57|10
1726522540000|2024-09-16 21:35:40|14174.94|14094.94|14175.59|14095.59|14175.59|14095.59|14174.76|14094.76|8
1726522550000|2024-09-16 21:35:50|14176.07|14096.07|14176.64|14096.64|14176.83|14096.83|14176.07|14096.07|8
1726522560000|2024-09-16 21:36:00|14176.75|14096.75|14179.62|14099.62|14179.62|14099.62|14176.54|14096.54|10
1726522570000|2024-09-16 21:36:10|14179.69|14099.69|14179.17|14099.17|14179.78|14099.78|14179.05|14099.05|8
1726522580000|2024-09-16 21:36:20|14179.36|14099.36|14179.25|14099.25|14179.36|14099.36|14179.02|14099.02|9
1726522590000|2024-09-16 21:36:30|14179.26|14099.26|14179.89|14099.89|14179.89|14099.89|14179.12|14099.12|8
1726522600000|2024-09-16 21:36:40|14179.91|14099.91|14180.69|14100.69|14180.69|14100.69|14179.25|14099.25|10
1726522610000|2024-09-16 21:36:50|14181.12|14101.12|14180.78|14100.78|14181.16|14101.16|14180.68|14100.68|8
1726522620000|2024-09-16 21:37:00|14180.74|14100.74|14180.52|14100.52|14180.78|14100.78|14180.44|14100.44|10
1726522630000|2024-09-16 21:37:10|14181.34|14101.34|14180.41|14100.41|14181.34|14101.34|14180.41|14100.41|9
1726522640000|2024-09-16 21:37:20|14180.21|14100.21|14180.16|14100.16|14180.29|14100.29|14179.99|14099.99|10
1726522650000|2024-09-16 21:37:30|14180.22|14100.22|14180.95|14100.95|14180.95|14100.95|14180.22|14100.22|10
1726522660000|2024-09-16 21:37:40|14180.96|14100.96|14180.61|14100.61|14180.96|14100.96|14180.57|14100.57|6
1726522670000|2024-09-16 21:37:50|14180.24|14100.24|14178.58|14098.58|14180.29|14100.29|14178.58|14098.58|9
1726522680000|2024-09-16 21:38:00|14178.29|14098.29|14177.82|14097.82|14178.29|14098.29|14177.66|14097.66|10
1726522690000|2024-09-16 21:38:10|14177.84|14097.84|14178.24|14098.24|14178.38|14098.38|14177.68|14097.68|10
1726522700000|2024-09-16 21:38:20|14178.14|14098.14|14178.54|14098.54|14178.54|14098.54|14178.08|14098.08|10
1726522710000|2024-09-16 21:38:30|14178.57|14098.57|14178.45|14098.45|14178.66|14098.66|14178.45|14098.45|5
1726522720000|2024-09-16 21:38:40|14178.46|14098.46|14177.95|14097.95|14178.46|14098.46|14177.95|14097.95|8
1726522730000|2024-09-16 21:38:50|14177.89|14097.89|14178.1|14098.1|14178.1|14098.1|14177.79|14097.79|10
1726522740000|2024-09-16 21:39:00|14177.98|14097.98|14178.26|14098.26|14178.26|14098.26|14177.65|14097.65|10
1726522750000|2024-09-16 21:39:10|14178.23|14098.23|14178.08|14098.08|14178.44|14098.44|14178.08|14098.08|10
1726522760000|2024-09-16 21:39:20|14178.1|14098.1|14178.48|14098.48|14178.6|14098.6|14178.1|14098.1|8
1726522770000|2024-09-16 21:39:30|14178.3|14098.3|14178.16|14098.16|14178.3|14098.3|14177.59|14097.59|10
1726522780000|2024-09-16 21:39:40|14178.27|14098.27|14178.14|14098.14|14178.31|14098.31|14177.89|14097.89|10
1726522790000|2024-09-16 21:39:50|14178.39|14098.39|14179.26|14099.26|14179.26|14099.26|14178.25|14098.25|10
1726522800000|2024-09-16 21:40:00|14179.28|14099.28|14179.06|14099.06|14180.43|14100.43|14178.88|14098.88|10
1726522810000|2024-09-16 21:40:10|14179.03|14099.03|14179.47|14099.47|14179.69|14099.69|14178.98|14098.98|10
1726522820000|2024-09-16 21:40:20|14179.4|14099.4|14179.44|14099.44|14179.44|14099.44|14179.08|14099.08|10
1726522830000|2024-09-16 21:40:30|14179.32|14099.32|14179.58|14099.58|14179.58|14099.58|14179.22|14099.22|9
1726522840000|2024-09-16 21:40:40|14179.43|14099.43|14179.43|14099.43|14179.62|14099.62|14179.42|14099.42|9
1726522850000|2024-09-16 21:40:50|14179.46|14099.46|14179.49|14099.49|14179.82|14099.82|14179.46|14099.46|8
1726522860000|2024-09-16 21:41:00|14179.59|14099.59|14179.95|14099.95|14180.08|14100.08|14179.59|14099.59|9
1726522870000|2024-09-16 21:41:10|14180.29|14100.29|14180.47|14100.47|14180.47|14100.47|14180.07|14100.07|10
1726522880000|2024-09-16 21:41:20|14180.48|14100.48|14185.44|14105.44|14185.44|14105.44|14180.48|14100.48|10
1726522890000|2024-09-16 21:41:30|14185.88|14105.88|14185.99|14105.99|14186.2|14106.2|14185.88|14105.88|10
1726522900000|2024-09-16 21:41:40|14185.97|14105.97|14184.77|14104.77|14185.97|14105.97|14184.77|14104.77|8
1726522910000|2024-09-16 21:41:50|14184.3|14104.3|14184.17|14104.17|14184.3|14104.3|14184.07|14104.07|9
1726522920000|2024-09-16 21:42:00|14184.14|14104.14|14183.8|14103.8|14184.14|14104.14|14183.47|14103.47|10
1726522930000|2024-09-16 21:42:10|14183.7|14103.7|14182.21|14102.21|14183.7|14103.7|14182.21|14102.21|9
1726522940000|2024-09-16 21:42:20|14182.26|14102.26|14182.33|14102.33|14182.42|14102.42|14182.25|14102.25|7
1726522950000|2024-09-16 21:42:30|14182.32|14102.32|14182.07|14102.07|14182.33|14102.33|14182.07|14102.07|6
1726522960000|2024-09-16 21:42:40|14182.35|14102.35|14183.65|14103.65|14183.65|14103.65|14182.16|14102.16|9
1726522970000|2024-09-16 21:42:50|14183.76|14103.76|14183.85|14103.85|14184.03|14104.03|14183.76|14103.76|8
1726522980000|2024-09-16 21:43:00|14183.82|14103.82|14185.51|14105.51|14185.63|14105.63|14183.59|14103.59|10
1726522990000|2024-09-16 21:43:10|14185.5|14105.5|14185.51|14105.51|14185.52|14105.52|14185.48|14105.48|5
1726523000000|2024-09-16 21:43:20|14185.63|14105.63|14185.45|14105.45|14185.65|14105.65|14185.45|14105.45|9
1726523010000|2024-09-16 21:43:30|14185.39|14105.39|14185.05|14105.05|14185.4|14105.4|14185.04|14105.04|9
1726523020000|2024-09-16 21:43:40|14185|14105|14186.27|14106.27|14186.29|14106.29|14184.82|14104.82|9
1726523030000|2024-09-16 21:43:50|14186.38|14106.38|14186.13|14106.13|14186.38|14106.38|14186.13|14106.13|8
1726523040000|2024-09-16 21:44:00|14186.16|14106.16|14185.8|14105.8|14187.39|14107.39|14185.8|14105.8|10
1726523050000|2024-09-16 21:44:10|14185.73|14105.73|14185.43|14105.43|14185.73|14105.73|14184.42|14104.42|10
1726523060000|2024-09-16 21:44:20|14185.49|14105.49|14185.42|14105.42|14185.59|14105.59|14185.3|14105.3|10
1726523070000|2024-09-16 21:44:30|14185.33|14105.33|14185.53|14105.53|14185.54|14105.54|14185.33|14105.33|8
1726523080000|2024-09-16 21:44:40|14185.5|14105.5|14184.78|14104.78|14185.52|14105.52|14184.78|14104.78|8
1726523090000|2024-09-16 21:44:50|14184.88|14104.88|14184.92|14104.92|14184.92|14104.92|14184.67|14104.67|9
1726523100000|2024-09-16 21:45:00|14185.03|14105.03|14185.13|14105.13|14185.26|14105.26|14184.58|14104.58|10
1726523110000|2024-09-16 21:45:10|14185.12|14105.12|14182.08|14102.08|14185.22|14105.22|14181.57|14101.57|10
1726523120000|2024-09-16 21:45:20|14182.16|14102.16|14180.46|14100.46|14182.23|14102.23|14180.46|14100.46|10
1726523130000|2024-09-16 21:45:30|14180.54|14100.54|14180.06|14100.06|14180.64|14100.64|14180.06|14100.06|8
1726523140000|2024-09-16 21:45:40|14180.04|14100.04|14180.42|14100.42|14180.45|14100.45|14180.04|14100.04|9
1726523150000|2024-09-16 21:45:50|14180.07|14100.07|14181.32|14101.32|14181.32|14101.32|14180.07|14100.07|9
1726523160000|2024-09-16 21:46:00|14181.35|14101.35|14184.34|14104.34|14184.34|14104.34|14181.35|14101.35|9
1726523170000|2024-09-16 21:46:10|14184.59|14104.59|14185.2|14105.2|14185.21|14105.21|14184.59|14104.59|9
1726523180000|2024-09-16 21:46:20|14185.32|14105.32|14185.54|14105.54|14185.57|14105.57|14185.32|14105.32|8
1726523190000|2024-09-16 21:46:30|14185.55|14105.55|14185.48|14105.48|14186.21|14106.21|14185.48|14105.48|8
1726523200000|2024-09-16 21:46:40|14185.45|14105.45|14185.86|14105.86|14185.93|14105.93|14185.44|14105.44|9
1726523210000|2024-09-16 21:46:50|14185.96|14105.96|14185.91|14105.91|14185.96|14105.96|14185.64|14105.64|7
1726523220000|2024-09-16 21:47:00|14185.89|14105.89|14186.06|14106.06|14186.06|14106.06|14185.89|14105.89|4
1726523230000|2024-09-16 21:47:10|14186.21|14106.21|14185.91|14105.91|14186.32|14106.32|14185.7|14105.7|10
1726523240000|2024-09-16 21:47:20|14185.93|14105.93|14185.6|14105.6|14185.93|14105.93|14185.46|14105.46|9
1726523250000|2024-09-16 21:47:30|14185.53|14105.53|14185.6|14105.6|14185.61|14105.61|14185.04|14105.04|9
1726523260000|2024-09-16 21:47:40|14185.59|14105.59|14186.78|14106.78|14186.78|14106.78|14185.59|14105.59|10
1726523270000|2024-09-16 21:47:50|14186.87|14106.87|14188.66|14108.66|14188.66|14108.66|14186.87|14106.87|10
1726523280000|2024-09-16 21:48:00|14188.95|14108.95|14188.87|14108.87|14189.22|14109.22|14188.87|14108.87|8
1726523290000|2024-09-16 21:48:10|14188.81|14108.81|14188.48|14108.48|14189.02|14109.02|14188.48|14108.48|9
1726523300000|2024-09-16 21:48:20|14188.47|14108.47|14188.46|14108.46|14188.48|14108.48|14188.34|14108.34|10
1726523310000|2024-09-16 21:48:30|14188.52|14108.52|14187.84|14107.84|14188.52|14108.52|14187.84|14107.84|9
1726523320000|2024-09-16 21:48:40|14187.85|14107.85|14187.85|14107.85|14187.85|14107.85|14187.69|14107.69|9
1726523330000|2024-09-16 21:48:50|14188.14|14108.14|14186.53|14106.53|14188.14|14108.14|14186.44|14106.44|9
1726523340000|2024-09-16 21:49:00|14186.36|14106.36|14185.84|14105.84|14186.36|14106.36|14185.84|14105.84|10
1726523350000|2024-09-16 21:49:10|14185.81|14105.81|14185.5|14105.5|14185.81|14105.81|14185.09|14105.09|9
1726523360000|2024-09-16 21:49:20|14185.38|14105.38|14186.9|14106.9|14186.9|14106.9|14185.38|14105.38|9
1726523370000|2024-09-16 21:49:30|14186.94|14106.94|14186.72|14106.72|14186.97|14106.97|14186.66|14106.66|7
1726523380000|2024-09-16 21:49:40|14186.74|14106.74|14187.37|14107.37|14187.37|14107.37|14186.73|14106.73|8
1726523390000|2024-09-16 21:49:50|14187.43|14107.43|14186.86|14106.86|14187.43|14107.43|14186.84|14106.84|9
1726523400000|2024-09-16 21:50:00|14186.83|14106.83|14187.05|14107.05|14187.25|14107.25|14186.83|14106.83|8
1726523410000|2024-09-16 21:50:10|14187.07|14107.07|14193.03|14113.03|14193.03|14113.03|14186.82|14106.82|10
1726523420000|2024-09-16 21:50:20|14193.18|14113.18|14192.76|14112.76|14193.2|14113.2|14192.19|14112.19|10
1726523430000|2024-09-16 21:50:30|14193.18|14113.18|14193.49|14113.49|14193.49|14113.49|14193.12|14113.12|9
1726523440000|2024-09-16 21:50:40|14193.67|14113.67|14193.74|14113.74|14194|14114|14193.67|14113.67|10
1726523450000|2024-09-16 21:50:50|14194.03|14114.03|14193.6|14113.6|14194.03|14114.03|14193.48|14113.48|10
1726523460000|2024-09-16 21:51:00|14193.55|14113.55|14194.5|14114.5|14195.05|14115.05|14193.55|14113.55|10
1726523470000|2024-09-16 21:51:10|14194.48|14114.48|14195.8|14115.8|14195.98|14115.98|14194.47|14114.47|10
1726523480000|2024-09-16 21:51:20|14195.61|14115.61|14195.9|14115.9|14196.07|14116.07|14195.61|14115.61|8
1726523490000|2024-09-16 21:51:30|14195.83|14115.83|14196.05|14116.05|14196.21|14116.21|14195.77|14115.77|10
1726523500000|2024-09-16 21:51:40|14196.04|14116.04|14197.29|14117.29|14197.29|14117.29|14195.97|14115.97|10
1726523510000|2024-09-16 21:51:50|14197.4|14117.4|14198.18|14118.18|14198.18|14118.18|14197.27|14117.27|10
1726523520000|2024-09-16 21:52:00|14198.17|14118.17|14198.99|14118.99|14199.32|14119.32|14198.17|14118.17|10
1726523530000|2024-09-16 21:52:10|14198.95|14118.95|14198.07|14118.07|14198.95|14118.95|14198.01|14118.01|10
1726523540000|2024-09-16 21:52:20|14197.99|14117.99|14197.48|14117.48|14198.02|14118.02|14197.48|14117.48|8
1726523550000|2024-09-16 21:52:30|14197.31|14117.31|14195.56|14115.56|14197.31|14117.31|14195.56|14115.56|10
1726523560000|2024-09-16 21:52:40|14195.58|14115.58|14195.71|14115.71|14195.71|14115.71|14195.41|14115.41|8
1726523570000|2024-09-16 21:52:50|14196.08|14116.08|14196.26|14116.26|14196.26|14116.26|14196.04|14116.04|9
1726523580000|2024-09-16 21:53:00|14196.16|14116.16|14195.67|14115.67|14196.16|14116.16|14195.66|14115.66|10
1726523590000|2024-09-16 21:53:10|14195.68|14115.68|14195.73|14115.73|14195.73|14115.73|14195.5|14115.5|9
1726523600000|2024-09-16 21:53:20|14195.74|14115.74|14196.97|14116.97|14196.97|14116.97|14195.21|14115.21|8
1726523610000|2024-09-16 21:53:30|14197.04|14117.04|14197.37|14117.37|14197.37|14117.37|14197.04|14117.04|9
1726523620000|2024-09-16 21:53:40|14197.31|14117.31|14198.32|14118.32|14198.32|14118.32|14197.31|14117.31|10
1726523630000|2024-09-16 21:53:50|14198.33|14118.33|14198.14|14118.14|14198.39|14118.39|14198.14|14118.14|8
1726523640000|2024-09-16 21:54:00|14198.08|14118.08|14198.1|14118.1|14198.12|14118.12|14198.04|14118.04|8
1726523650000|2024-09-16 21:54:10|14198.13|14118.13|14198.83|14118.83|14199.21|14119.21|14198.13|14118.13|8
1726523660000|2024-09-16 21:54:20|14198.75|14118.75|14198.83|14118.83|14198.99|14118.99|14198.71|14118.71|10
1726523670000|2024-09-16 21:54:30|14198.98|14118.98|14199.05|14119.05|14199.05|14119.05|14198.95|14118.95|5
1726523680000|2024-09-16 21:54:40|14198.68|14118.68|14198.95|14118.95|14198.95|14118.95|14198.68|14118.68|7
1726523690000|2024-09-16 21:54:50|14198.87|14118.87|14199.06|14119.06|14199.25|14119.25|14198.87|14118.87|10
1726523700000|2024-09-16 21:55:00|14199.05|14119.05|14199.07|14119.07|14199.07|14119.07|14199.05|14119.05|4
1726523710000|2024-09-16 21:55:10|14198.97|14118.97|14199.2|14119.2|14199.2|14119.2|14198.97|14118.97|10
1726523720000|2024-09-16 21:55:20|14199.35|14119.35|14199.92|14119.92|14199.92|14119.92|14199.35|14119.35|5
1726523730000|2024-09-16 21:55:30|14200.25|14120.25|14201.12|14121.12|14201.14|14121.14|14200.25|14120.25|8
1726523740000|2024-09-16 21:55:40|14201.2|14121.2|14200.51|14120.51|14201.26|14121.26|14200.5|14120.5|8
1726523750000|2024-09-16 21:55:50|14200.6|14120.6|14200.49|14120.49|14200.68|14120.68|14200.4|14120.4|9
1726523760000|2024-09-16 21:56:00|14200.57|14120.57|14200.57|14120.57|14200.69|14120.69|14200.56|14120.56|10
1726523770000|2024-09-16 21:56:10|14201.2|14121.2|14202.71|14122.71|14202.71|14122.71|14201.2|14121.2|8
1726523780000|2024-09-16 21:56:20|14202.45|14122.45|14202.31|14122.31|14202.45|14122.45|14201.92|14121.92|10
1726523790000|2024-09-16 21:56:30|14202.36|14122.36|14202.25|14122.25|14203.46|14123.46|14202.25|14122.25|9
1726523800000|2024-09-16 21:56:40|14201.96|14121.96|14201.71|14121.71|14201.96|14121.96|14201.33|14121.33|10
1726523810000|2024-09-16 21:56:50|14201.73|14121.73|14201.62|14121.62|14201.83|14121.83|14201.35|14121.35|10
1726523820000|2024-09-16 21:57:00|14201.63|14121.63|14202.9|14122.9|14202.9|14122.9|14201.63|14121.63|9
1726523830000|2024-09-16 21:57:10|14202.84|14122.84|14205.51|14125.51|14205.51|14125.51|14202.84|14122.84|10
1726523840000|2024-09-16 21:57:20|14205.58|14125.58|14206.28|14126.28|14206.35|14126.35|14205.58|14125.58|10
1726523850000|2024-09-16 21:57:30|14206.34|14126.34|14206.6|14126.6|14206.6|14126.6|14206.19|14126.19|7
1726523860000|2024-09-16 21:57:40|14206.67|14126.67|14207.19|14127.19|14207.19|14127.19|14206.67|14126.67|9
1726523870000|2024-09-16 21:57:50|14207.24|14127.24|14208.05|14128.05|14208.05|14128.05|14207.21|14127.21|10
1726523880000|2024-09-16 21:58:00|14208.07|14128.07|14208.81|14128.81|14208.81|14128.81|14208.07|14128.07|9
1726523890000|2024-09-16 21:58:10|14209.12|14129.12|14209.76|14129.76|14209.84|14129.84|14209.12|14129.12|7
1726523900000|2024-09-16 21:58:20|14210.02|14130.02|14209.29|14129.29|14210.02|14130.02|14209.27|14129.27|7
1726523910000|2024-09-16 21:58:30|14209.31|14129.31|14209.2|14129.2|14209.31|14129.31|14209.2|14129.2|3
1726523920000|2024-09-16 21:58:40|14209.15|14129.15|14209.38|14129.38|14209.47|14129.47|14208.71|14128.71|6
1726523930000|2024-09-16 21:58:50|14210.41|14130.41|14210.68|14130.68|14210.98|14130.98|14210.41|14130.41|9
1726523940000|2024-09-16 21:59:00|14210.83|14130.83|14211.42|14131.42|14211.42|14131.42|14210.83|14130.83|10
1726523950000|2024-09-16 21:59:10|14211.38|14131.38|14211.84|14131.84|14211.88|14131.88|14211.32|14131.32|8
1726523960000|2024-09-16 21:59:20|14211.08|14131.08|14210.86|14130.86|14211.7|14131.7|14210.86|14130.86|10
1726523970000|2024-09-16 21:59:30|14211.1|14131.1|14211.15|14131.15|14211.16|14131.16|14210.92|14130.92|8
1726523980000|2024-09-16 21:59:40|14211.25|14131.25|14210.85|14130.85|14211.25|14131.25|14210.17|14130.17|8
1726523990000|2024-09-16 21:59:50|14211|14131|14211.16|14131.16|14211.23|14131.23|14211|14131|9
1726524000000|2024-09-16 22:00:00|14211.23|14131.23|14212.63|14132.63|14213.21|14133.21|14210.94|14130.94|10
1726524010000|2024-09-16 22:00:10|14212.24|14132.24|14212.34|14132.34|14212.82|14132.82|14212.1|14132.1|10
1726524020000|2024-09-16 22:00:20|14212.31|14132.31|14210.84|14130.84|14212.4|14132.4|14210.84|14130.84|10
1726524030000|2024-09-16 22:00:30|14210.89|14130.89|14211.47|14131.47|14211.48|14131.48|14210.89|14130.89|10
1726524040000|2024-09-16 22:00:40|14211.88|14131.88|14212.46|14132.46|14212.46|14132.46|14211.88|14131.88|5
1726524050000|2024-09-16 22:00:50|14212.47|14132.47|14212.88|14132.88|14213.14|14133.14|14212.47|14132.47|7
1726524060000|2024-09-16 22:01:00|14213.08|14133.08|14212.83|14132.83|14213.34|14133.34|14212.7|14132.7|10
1726524070000|2024-09-16 22:01:10|14212.89|14132.89|14211.74|14131.74|14213|14133|14211.74|14131.74|9
1726524080000|2024-09-16 22:01:20|14210.81|14130.81|14209.61|14129.61|14210.81|14130.81|14209.61|14129.61|10
1726524090000|2024-09-16 22:01:30|14208.79|14128.79|14206.57|14126.57|14208.79|14128.79|14206.57|14126.57|9
1726524100000|2024-09-16 22:01:40|14206.42|14126.42|14206.36|14126.36|14206.43|14126.43|14206.26|14126.26|10
1726524110000|2024-09-16 22:01:50|14206.15|14126.15|14206.46|14126.46|14206.46|14126.46|14206.15|14126.15|9
1726524120000|2024-09-16 22:02:00|14206.47|14126.47|14204.35|14124.35|14206.49|14126.49|14204.35|14124.35|10
1726524130000|2024-09-16 22:02:10|14204.17|14124.17|14202.53|14122.53|14204.18|14124.18|14202.53|14122.53|10
1726524140000|2024-09-16 22:02:20|14202.31|14122.31|14202.59|14122.59|14202.75|14122.75|14201.91|14121.91|10
1726524150000|2024-09-16 22:02:30|14202.65|14122.65|14202.68|14122.68|14203.02|14123.02|14202.52|14122.52|10
1726524160000|2024-09-16 22:02:40|14202.75|14122.75|14202.67|14122.67|14202.86|14122.86|14202.55|14122.55|10
1726524170000|2024-09-16 22:02:50|14202.77|14122.77|14203.15|14123.15|14203.16|14123.16|14202.77|14122.77|8
1726524180000|2024-09-16 22:03:00|14203.25|14123.25|14203.32|14123.32|14203.51|14123.51|14203.24|14123.24|9
1726524190000|2024-09-16 22:03:10|14203.27|14123.27|14203.2|14123.2|14203.39|14123.39|14203.18|14123.18|9
1726524200000|2024-09-16 22:03:20|14203.06|14123.06|14202.07|14122.07|14203.06|14123.06|14202.07|14122.07|9
1726524210000|2024-09-16 22:03:30|14202.11|14122.11|14202.02|14122.02|14202.11|14122.11|14202.01|14122.01|9
1726524220000|2024-09-16 22:03:40|14202.14|14122.14|14202.36|14122.36|14202.42|14122.42|14202.11|14122.11|4
1726524230000|2024-09-16 22:03:50|14202.42|14122.42|14198.74|14118.74|14202.42|14122.42|14198.74|14118.74|9
1726524240000|2024-09-16 22:04:00|14198.57|14118.57|14197.57|14117.57|14198.78|14118.78|14196.98|14116.98|10
1726524250000|2024-09-16 22:04:10|14197.58|14117.58|14196.93|14116.93|14197.58|14117.58|14196.93|14116.93|10
1726524260000|2024-09-16 22:04:20|14196.98|14116.98|14197.99|14117.99|14198.16|14118.16|14196.82|14116.82|10
1726524270000|2024-09-16 22:04:30|14198.01|14118.01|14198.38|14118.38|14198.45|14118.45|14198.01|14118.01|8
1726524280000|2024-09-16 22:04:40|14197.6|14117.6|14198.43|14118.43|14198.43|14118.43|14195.23|14115.23|9
1726524290000|2024-09-16 22:04:50|14198.49|14118.49|14198.25|14118.25|14198.69|14118.69|14198.25|14118.25|10
1726524300000|2024-09-16 22:05:00|14198.32|14118.32|14195.68|14115.68|14198.32|14118.32|14195.68|14115.68|10
1726524310000|2024-09-16 22:05:10|14195.54|14115.54|14195.63|14115.63|14195.63|14115.63|14195.43|14115.43|8
1726524320000|2024-09-16 22:05:20|14195.5|14115.5|14195.47|14115.47|14195.5|14115.5|14195.36|14115.36|9
1726524330000|2024-09-16 22:05:30|14195.46|14115.46|14195.6|14115.6|14195.67|14115.67|14195.46|14115.46|8
1726524340000|2024-09-16 22:05:40|14195.5|14115.5|14195.57|14115.57|14195.94|14115.94|14195.5|14115.5|8
1726524350000|2024-09-16 22:05:50|14195.52|14115.52|14196.82|14116.82|14196.82|14116.82|14195.42|14115.42|8
1726524360000|2024-09-16 22:06:00|14196.56|14116.56|14196.39|14116.39|14196.56|14116.56|14196.04|14116.04|9
1726524370000|2024-09-16 22:06:10|14196.47|14116.47|14197.34|14117.34|14197.34|14117.34|14196.45|14116.45|6
1726524380000|2024-09-16 22:06:20|14197.4|14117.4|14198.52|14118.52|14198.52|14118.52|14197.31|14117.31|10
1726524390000|2024-09-16 22:06:30|14198.38|14118.38|14199.4|14119.4|14199.43|14119.43|14198.38|14118.38|8
1726524400000|2024-09-16 22:06:40|14199.39|14119.39|14201.34|14121.34|14201.34|14121.34|14199.38|14119.38|8
1726524410000|2024-09-16 22:06:50|14201.54|14121.54|14200.44|14120.44|14201.54|14121.54|14200.44|14120.44|10
1726524420000|2024-09-16 22:07:00|14200.39|14120.39|14199.92|14119.92|14200.41|14120.41|14199.92|14119.92|9
1726524430000|2024-09-16 22:07:10|14199.65|14119.65|14199.17|14119.17|14199.65|14119.65|14199.17|14119.17|8
1726524440000|2024-09-16 22:07:20|14199.04|14119.04|14196.1|14116.1|14199.04|14119.04|14196.1|14116.1|10
1726524450000|2024-09-16 22:07:30|14195.99|14115.99|14195.73|14115.73|14196.24|14116.24|14195.73|14115.73|10
1726524460000|2024-09-16 22:07:40|14195.88|14115.88|14195.78|14115.78|14195.95|14115.95|14195.78|14115.78|7
1726524470000|2024-09-16 22:07:50|14195.9|14115.9|14196.41|14116.41|14196.42|14116.42|14195.8|14115.8|9
1726524480000|2024-09-16 22:08:00|14196.42|14116.42|14196.28|14116.28|14196.68|14116.68|14196|14116|9
1726524490000|2024-09-16 22:08:10|14196.29|14116.29|14195.11|14115.11|14196.52|14116.52|14195.11|14115.11|8
1726524500000|2024-09-16 22:08:20|14194.92|14114.92|14193.85|14113.85|14194.92|14114.92|14193.85|14113.85|10
1726524510000|2024-09-16 22:08:30|14193.8|14113.8|14191.92|14111.92|14193.86|14113.86|14191.92|14111.92|9
1726524520000|2024-09-16 22:08:40|14191.99|14111.99|14190.03|14110.03|14191.99|14111.99|14190.03|14110.03|10
1726524530000|2024-09-16 22:08:50|14190.29|14110.29|14189.99|14109.99|14190.29|14110.29|14189.94|14109.94|10
1726524540000|2024-09-16 22:09:00|14189.97|14109.97|14189.8|14109.8|14190.19|14110.19|14189.78|14109.78|9
1726524550000|2024-09-16 22:09:10|14188.76|14108.76|14186.81|14106.81|14188.76|14108.76|14186.77|14106.77|8
1726524560000|2024-09-16 22:09:20|14186.82|14106.82|14185.61|14105.61|14186.88|14106.88|14185.61|14105.61|5
1726524570000|2024-09-16 22:09:30|14185.88|14105.88|14186.23|14106.23|14186.3|14106.3|14185.33|14105.33|10
1726524580000|2024-09-16 22:09:40|14185.53|14105.53|14184.26|14104.26|14185.57|14105.57|14184.26|14104.26|9
1726524590000|2024-09-16 22:09:50|14183.6|14103.6|14182.85|14102.85|14183.6|14103.6|14182.85|14102.85|9
1726524600000|2024-09-16 22:10:00|14182.99|14102.99|14183.18|14103.18|14183.19|14103.19|14182.99|14102.99|8
1726524610000|2024-09-16 22:10:10|14182.46|14102.46|14183.68|14103.68|14183.68|14103.68|14182.46|14102.46|9
1726524620000|2024-09-16 22:10:20|14183.66|14103.66|14182.42|14102.42|14183.66|14103.66|14182.42|14102.42|6
1726524630000|2024-09-16 22:10:30|14181.98|14101.98|14181.21|14101.21|14182.06|14102.06|14181.21|14101.21|9
1726524640000|2024-09-16 22:10:40|14180.43|14100.43|14175.15|14095.15|14180.43|14100.43|14175.15|14095.15|10
1726524650000|2024-09-16 22:10:50|14174.99|14094.99|14174.48|14094.48|14175.16|14095.16|14174.48|14094.48|9
1726524660000|2024-09-16 22:11:00|14174.46|14094.46|14174.43|14094.43|14174.61|14094.61|14174.43|14094.43|8
1726524670000|2024-09-16 22:11:10|14174.41|14094.41|14174.19|14094.19|14174.41|14094.41|14173.82|14093.82|9
1726524680000|2024-09-16 22:11:20|14174.23|14094.23|14174.04|14094.04|14174.24|14094.24|14174.04|14094.04|9
1726524690000|2024-09-16 22:11:30|14174.03|14094.03|14173.96|14093.96|14174.07|14094.07|14173.95|14093.95|6
1726524700000|2024-09-16 22:11:40|14174.39|14094.39|14175.07|14095.07|14175.16|14095.16|14174.39|14094.39|9
1726524710000|2024-09-16 22:11:50|14175.09|14095.09|14175.58|14095.58|14175.58|14095.58|14175.09|14095.09|8
1726524720000|2024-09-16 22:12:00|14175.37|14095.37|14176.49|14096.49|14176.52|14096.52|14175.3|14095.3|8
1726524730000|2024-09-16 22:12:10|14176.54|14096.54|14176.82|14096.82|14177.1|14097.1|14176.54|14096.54|9
1726524740000|2024-09-16 22:12:20|14176.85|14096.85|14176.32|14096.32|14177.32|14097.32|14176.32|14096.32|7
1726524750000|2024-09-16 22:12:30|14175.88|14095.88|14174.13|14094.13|14175.88|14095.88|14174.13|14094.13|10
1726524760000|2024-09-16 22:12:40|14174.21|14094.21|14173.49|14093.49|14174.3|14094.3|14173.49|14093.49|10
1726524770000|2024-09-16 22:12:50|14173.5|14093.5|14172.12|14092.12|14173.5|14093.5|14172.12|14092.12|8
1726524780000|2024-09-16 22:13:00|14172.21|14092.21|14172.88|14092.88|14172.88|14092.88|14172.21|14092.21|8
1726524790000|2024-09-16 22:13:10|14172.91|14092.91|14173.19|14093.19|14173.19|14093.19|14172.72|14092.72|7
1726524800000|2024-09-16 22:13:20|14173.17|14093.17|14173|14093|14173.17|14093.17|14172.71|14092.71|4
1726524810000|2024-09-16 22:13:30|14174.3|14094.3|14174.54|14094.54|14174.56|14094.56|14174.29|14094.29|5
1726524820000|2024-09-16 22:13:40|14174.57|14094.57|14174.63|14094.63|14174.63|14094.63|14174.56|14094.56|8
1726524830000|2024-09-16 22:13:50|14174.78|14094.78|14174.54|14094.54|14174.78|14094.78|14174.54|14094.54|8
1726524840000|2024-09-16 22:14:00|14174.58|14094.58|14174.57|14094.57|14174.59|14094.59|14174.57|14094.57|3
1726524850000|2024-09-16 22:14:10|14174.5|14094.5|14176.33|14096.33|14176.33|14096.33|14174.43|14094.43|9
1726524860000|2024-09-16 22:14:20|14176.35|14096.35|14174.62|14094.62|14176.6|14096.6|14174.62|14094.62|9
1726524870000|2024-09-16 22:14:30|14174.55|14094.55|14174.04|14094.04|14174.55|14094.55|14173.9|14093.9|7
1726524880000|2024-09-16 22:14:40|14173.84|14093.84|14174.05|14094.05|14174.27|14094.27|14173.84|14093.84|7
1726524890000|2024-09-16 22:14:50|14173.99|14093.99|14173.73|14093.73|14174.06|14094.06|14173.73|14093.73|7
1726524900000|2024-09-16 22:15:00|14173.78|14093.78|14174.15|14094.15|14174.32|14094.32|14173.78|14093.78|9
1726524910000|2024-09-16 22:15:10|14174.5|14094.5|14174.61|14094.61|14174.61|14094.61|14174.48|14094.48|6
1726524920000|2024-09-16 22:15:20|14175.13|14095.13|14174.9|14094.9|14176.14|14096.14|14174.78|14094.78|10
1726524930000|2024-09-16 22:15:30|14174.83|14094.83|14178.26|14098.26|14178.26|14098.26|14174.83|14094.83|9
1726524940000|2024-09-16 22:15:40|14178.54|14098.54|14182.54|14102.54|14182.54|14102.54|14178.54|14098.54|9
1726524950000|2024-09-16 22:15:50|14183.46|14103.46|14186|14106|14186|14106|14183.22|14103.22|9
1726524960000|2024-09-16 22:16:00|14185.98|14105.98|14186.48|14106.48|14186.48|14106.48|14185.78|14105.78|6
1726524970000|2024-09-16 22:16:10|14186.95|14106.95|14189.2|14109.2|14189.21|14109.21|14186.95|14106.95|10
1726524980000|2024-09-16 22:16:20|14189.18|14109.18|14189.52|14109.52|14189.52|14109.52|14188.96|14108.96|9
1726524990000|2024-09-16 22:16:30|14189.79|14109.79|14190.97|14110.97|14190.97|14110.97|14189.79|14109.79|10
1726525000000|2024-09-16 22:16:40|14191.05|14111.05|14190.89|14110.89|14191.56|14111.56|14190.84|14110.84|9
1726525010000|2024-09-16 22:16:50|14191.18|14111.18|14190.83|14110.83|14191.18|14111.18|14190.8|14110.8|5
1726525020000|2024-09-16 22:17:00|14191|14111|14192.05|14112.05|14192.1|14112.1|14191|14111|5
1726525030000|2024-09-16 22:17:10|14192.15|14112.15|14192.35|14112.35|14192.6|14112.6|14192.15|14112.15|9
1726525040000|2024-09-16 22:17:20|14192.18|14112.18|14191.78|14111.78|14192.27|14112.27|14191.78|14111.78|9
1726525050000|2024-09-16 22:17:30|14191.77|14111.77|14192.23|14112.23|14192.23|14112.23|14191.06|14111.06|9
1726525060000|2024-09-16 22:17:40|14192.33|14112.33|14192.39|14112.39|14192.39|14112.39|14191.79|14111.79|10
1726525070000|2024-09-16 22:17:50|14192.41|14112.41|14192.1|14112.1|14192.41|14112.41|14192.1|14112.1|9
1726525080000|2024-09-16 22:18:00|14191.74|14111.74|14192.29|14112.29|14192.32|14112.32|14191.74|14111.74|9
1726525090000|2024-09-16 22:18:10|14192.3|14112.3|14192.52|14112.52|14192.52|14112.52|14191.99|14111.99|7
1726525100000|2024-09-16 22:18:20|14192.51|14112.51|14192.98|14112.98|14192.98|14112.98|14192.51|14112.51|8
1726525110000|2024-09-16 22:18:30|14193.09|14113.09|14193.08|14113.08|14193.09|14113.09|14193.08|14113.08|2
1726525120000|2024-09-16 22:18:40|14193.18|14113.18|14194.83|14114.83|14194.84|14114.84|14193.18|14113.18|9
1726525130000|2024-09-16 22:18:50|14195.05|14115.05|14195.32|14115.32|14195.32|14115.32|14194.97|14114.97|9
1726525140000|2024-09-16 22:19:00|14195.37|14115.37|14195.98|14115.98|14195.99|14115.99|14195.37|14115.37|9
1726525150000|2024-09-16 22:19:10|14195.99|14115.99|14194.47|14114.47|14195.99|14115.99|14194.47|14114.47|10
1726525160000|2024-09-16 22:19:20|14194.46|14114.46|14194.35|14114.35|14194.46|14114.46|14193.78|14113.78|8
1726525170000|2024-09-16 22:19:30|14193.88|14113.88|14193.31|14113.31|14193.88|14113.88|14193.23|14113.23|10
1726525180000|2024-09-16 22:19:40|14193.46|14113.46|14193.52|14113.52|14193.53|14113.53|14193.22|14113.22|7
1726525190000|2024-09-16 22:19:50|14191.91|14111.91|14190.5|14110.5|14191.91|14111.91|14190.5|14110.5|10
1726525200000|2024-09-16 22:20:00|14190.48|14110.48|14189.9|14109.9|14190.5|14110.5|14189.9|14109.9|7
1726525210000|2024-09-16 22:20:10|14189.54|14109.54|14189.6|14109.6|14189.71|14109.71|14189.5|14109.5|8
1726525220000|2024-09-16 22:20:20|14189.59|14109.59|14189.37|14109.37|14189.59|14109.59|14189.04|14109.04|8
1726525230000|2024-09-16 22:20:30|14189.6|14109.6|14190.6|14110.6|14190.6|14110.6|14189.6|14109.6|9
1726525240000|2024-09-16 22:20:40|14191.37|14111.37|14192.47|14112.47|14192.47|14112.47|14191.37|14111.37|8
1726525250000|2024-09-16 22:20:50|14192.5|14112.5|14192.55|14112.55|14192.61|14112.61|14192.5|14112.5|5
1726525260000|2024-09-16 22:21:00|14192.63|14112.63|14193.19|14113.19|14193.19|14113.19|14192.63|14112.63|7
1726525270000|2024-09-16 22:21:10|14193.16|14113.16|14193.15|14113.15|14193.16|14113.16|14193.13|14113.13|5
1726525280000|2024-09-16 22:21:20|14193.13|14113.13|14193.13|14113.13|14193.2|14113.2|14193.13|14113.13|3
1726525290000|2024-09-16 22:21:30|14192.94|14112.94|14192.58|14112.58|14192.94|14112.94|14192.52|14112.52|10
1726525300000|2024-09-16 22:21:40|14192.6|14112.6|14192.44|14112.44|14192.6|14112.6|14192.36|14112.36|7
1726525310000|2024-09-16 22:21:50|14192.45|14112.45|14192.36|14112.36|14192.45|14112.45|14192.36|14112.36|4
1726525320000|2024-09-16 22:22:00|14192.37|14112.37|14189.45|14109.45|14192.37|14112.37|14189.45|14109.45|10
1726525330000|2024-09-16 22:22:10|14189.47|14109.47|14187.69|14107.69|14189.47|14109.47|14187.69|14107.69|7
1726525340000|2024-09-16 22:22:20|14187.67|14107.67|14184.32|14104.32|14187.99|14107.99|14184.32|14104.32|10
1726525350000|2024-09-16 22:22:30|14184.34|14104.34|14180.46|14100.46|14184.76|14104.76|14180.46|14100.46|7
1726525360000|2024-09-16 22:22:40|14180.41|14100.41|14180.09|14100.09|14180.41|14100.41|14179.91|14099.91|10
1726525370000|2024-09-16 22:22:50|14179.99|14099.99|14179.37|14099.37|14179.99|14099.99|14179.27|14099.27|9
1726525380000|2024-09-16 22:23:00|14179.02|14099.02|14179.25|14099.25|14180.01|14100.01|14179.02|14099.02|9
1726525390000|2024-09-16 22:23:10|14179.4|14099.4|14179.16|14099.16|14179.61|14099.61|14179.15|14099.15|8
1726525400000|2024-09-16 22:23:20|14179.35|14099.35|14179.62|14099.62|14179.62|14099.62|14179.34|14099.34|9
1726525410000|2024-09-16 22:23:30|14179.36|14099.36|14181.46|14101.46|14181.46|14101.46|14179.36|14099.36|9
1726525420000|2024-09-16 22:23:40|14181.47|14101.47|14182|14102|14182.23|14102.23|14181.47|14101.47|10
1726525430000|2024-09-16 22:23:50|14182.19|14102.19|14181.98|14101.98|14182.2|14102.2|14181.77|14101.77|8
1726525440000|2024-09-16 22:24:00|14181.87|14101.87|14181.55|14101.55|14182.37|14102.37|14181.42|14101.42|8
1726525450000|2024-09-16 22:24:10|14181.56|14101.56|14182.73|14102.73|14182.73|14102.73|14181.21|14101.21|9
1726525460000|2024-09-16 22:24:20|14182.05|14102.05|14181.11|14101.11|14182.05|14102.05|14180.98|14100.98|10
1726525470000|2024-09-16 22:24:30|14180.98|14100.98|14181.14|14101.14|14181.14|14101.14|14180.75|14100.75|10
1726525480000|2024-09-16 22:24:40|14181.21|14101.21|14181.06|14101.06|14181.21|14101.21|14180.94|14100.94|9
1726525490000|2024-09-16 22:24:50|14181.03|14101.03|14181.55|14101.55|14181.57|14101.57|14181.01|14101.01|9
1726525500000|2024-09-16 22:25:00|14181.56|14101.56|14182.18|14102.18|14182.31|14102.31|14181.56|14101.56|7
1726525510000|2024-09-16 22:25:10|14182.16|14102.16|14182.14|14102.14|14182.16|14102.16|14182.13|14102.13|6
1726525520000|2024-09-16 22:25:20|14182.19|14102.19|14182.06|14102.06|14182.56|14102.56|14181.95|14101.95|9
1726525530000|2024-09-16 22:25:30|14181.04|14101.04|14180.95|14100.95|14181.04|14101.04|14180.95|14100.95|6
1726525540000|2024-09-16 22:25:40|14180.92|14100.92|14179.8|14099.8|14180.92|14100.92|14179.65|14099.65|8
1726525550000|2024-09-16 22:25:50|14179.83|14099.83|14179.78|14099.78|14179.97|14099.97|14179.45|14099.45|10
1726525560000|2024-09-16 22:26:00|14180.54|14100.54|14180.46|14100.46|14180.54|14100.54|14180.16|14100.16|10
1726525570000|2024-09-16 22:26:10|14180.58|14100.58|14180.38|14100.38|14180.84|14100.84|14180.38|14100.38|9
1726525580000|2024-09-16 22:26:20|14180.37|14100.37|14180.59|14100.59|14180.59|14100.59|14180.29|14100.29|8
1726525590000|2024-09-16 22:26:30|14180.6|14100.6|14180.47|14100.47|14180.84|14100.84|14180.45|14100.45|9
1726525600000|2024-09-16 22:26:40|14180.51|14100.51|14181.36|14101.36|14181.36|14101.36|14180.51|14100.51|9
1726525610000|2024-09-16 22:26:50|14181.45|14101.45|14179.6|14099.6|14181.45|14101.45|14179.6|14099.6|9
1726525620000|2024-09-16 22:27:00|14179.48|14099.48|14179.58|14099.58|14179.62|14099.62|14179.48|14099.48|7
1726525630000|2024-09-16 22:27:10|14179.59|14099.59|14179.65|14099.65|14179.81|14099.81|14179.41|14099.41|6
1726525640000|2024-09-16 22:27:20|14179.58|14099.58|14179.63|14099.63|14179.63|14099.63|14179.58|14099.58|7
1726525650000|2024-09-16 22:27:30|14179.64|14099.64|14179.71|14099.71|14179.8|14099.8|14179.64|14099.64|8
1726525660000|2024-09-16 22:27:40|14180.21|14100.21|14181.25|14101.25|14181.25|14101.25|14180.19|14100.19|6
1726525670000|2024-09-16 22:27:50|14181.74|14101.74|14181.41|14101.41|14182.23|14102.23|14181.41|14101.41|10
1726525680000|2024-09-16 22:28:00|14181.68|14101.68|14182.11|14102.11|14182.15|14102.15|14181.68|14101.68|8
1726525690000|2024-09-16 22:28:10|14182.23|14102.23|14181.72|14101.72|14182.24|14102.24|14181.72|14101.72|8
1726525700000|2024-09-16 22:28:20|14181.78|14101.78|14180.59|14100.59|14181.78|14101.78|14180.59|14100.59|9
1726525710000|2024-09-16 22:28:30|14179.68|14099.68|14179.36|14099.36|14179.68|14099.68|14179.36|14099.36|8
1726525720000|2024-09-16 22:28:40|14179.51|14099.51|14180.75|14100.75|14181.16|14101.16|14179.51|14099.51|7
1726525730000|2024-09-16 22:28:50|14180.59|14100.59|14180.07|14100.07|14180.81|14100.81|14180.07|14100.07|10
1726525740000|2024-09-16 22:29:00|14180.23|14100.23|14179.93|14099.93|14180.23|14100.23|14179.93|14099.93|4
1726525750000|2024-09-16 22:29:10|14179.91|14099.91|14179.55|14099.55|14179.91|14099.91|14179.48|14099.48|7
1726525760000|2024-09-16 22:29:20|14179.76|14099.76|14179.6|14099.6|14179.94|14099.94|14179.6|14099.6|7
1726525770000|2024-09-16 22:29:30|14179.79|14099.79|14179.53|14099.53|14179.79|14099.79|14179.53|14099.53|8
1726525780000|2024-09-16 22:29:40|14179.62|14099.62|14180.18|14100.18|14180.18|14100.18|14179.62|14099.62|6
1726525790000|2024-09-16 22:29:50|14180.34|14100.34|14180.37|14100.37|14180.42|14100.42|14180.17|14100.17|9
1726525800000|2024-09-16 22:30:00|14180.47|14100.47|14179.34|14099.34|14180.59|14100.59|14179.34|14099.34|10
1726525810000|2024-09-16 22:30:10|14179.49|14099.49|14179.03|14099.03|14179.53|14099.53|14179.02|14099.02|9
1726525820000|2024-09-16 22:30:20|14178.87|14098.87|14178.34|14098.34|14179.12|14099.12|14178.34|14098.34|10
1726525830000|2024-09-16 22:30:30|14178.23|14098.23|14178.36|14098.36|14179.45|14099.45|14178.23|14098.23|10
1726525840000|2024-09-16 22:30:40|14178.25|14098.25|14180.09|14100.09|14180.09|14100.09|14178.16|14098.16|10
1726525850000|2024-09-16 22:30:50|14180.33|14100.33|14181.45|14101.45|14181.53|14101.53|14180.21|14100.21|10
1726525860000|2024-09-16 22:31:00|14181.44|14101.44|14181.62|14101.62|14181.76|14101.76|14181.44|14101.44|8
1726525870000|2024-09-16 22:31:10|14181.54|14101.54|14181.94|14101.94|14181.96|14101.96|14181.54|14101.54|9
1726525880000|2024-09-16 22:31:20|14182.21|14102.21|14182.63|14102.63|14182.7|14102.7|14182.21|14102.21|6
1726525890000|2024-09-16 22:31:30|14182.61|14102.61|14184.67|14104.67|14184.68|14104.68|14182.58|14102.58|9
1726525900000|2024-09-16 22:31:40|14184.68|14104.68|14184.75|14104.75|14184.75|14104.75|14184.52|14104.52|6
1726525910000|2024-09-16 22:31:50|14185.02|14105.02|14185.12|14105.12|14185.28|14105.28|14185.02|14105.02|8
1726525920000|2024-09-16 22:32:00|14185.11|14105.11|14183.89|14103.89|14185.12|14105.12|14183.89|14103.89|10
1726525930000|2024-09-16 22:32:10|14183.4|14103.4|14182.66|14102.66|14183.4|14103.4|14182.66|14102.66|9
1726525940000|2024-09-16 22:32:20|14181.97|14101.97|14180.4|14100.4|14182.02|14102.02|14180.4|14100.4|10
1726525950000|2024-09-16 22:32:30|14180.19|14100.19|14179.71|14099.71|14180.19|14100.19|14179.71|14099.71|8
1726525960000|2024-09-16 22:32:40|14180.16|14100.16|14179.29|14099.29|14180.52|14100.52|14179.29|14099.29|10
1726525970000|2024-09-16 22:32:50|14178.88|14098.88|14178.98|14098.98|14179.02|14099.02|14178.88|14098.88|4
1726525980000|2024-09-16 22:33:00|14179|14099|14178.6|14098.6|14179.03|14099.03|14178.6|14098.6|7
1726525990000|2024-09-16 22:33:10|14178.67|14098.67|14177.9|14097.9|14178.67|14098.67|14177.9|14097.9|10
1726526000000|2024-09-16 22:33:20|14177.88|14097.88|14177.99|14097.99|14178.15|14098.15|14177.78|14097.78|9
1726526010000|2024-09-16 22:33:30|14178.24|14098.24|14180.15|14100.15|14180.15|14100.15|14178.24|14098.24|10
1726526020000|2024-09-16 22:33:40|14180.32|14100.32|14181.46|14101.46|14181.46|14101.46|14180.27|14100.27|8
1726526030000|2024-09-16 22:33:50|14181.49|14101.49|14182.01|14102.01|14182.03|14102.03|14181.49|14101.49|8
1726526040000|2024-09-16 22:34:00|14182.36|14102.36|14182.39|14102.39|14182.92|14102.92|14182.36|14102.36|9
1726526050000|2024-09-16 22:34:10|14182.35|14102.35|14182.07|14102.07|14182.51|14102.51|14182.07|14102.07|6
1726526060000|2024-09-16 22:34:20|14182.18|14102.18|14182.48|14102.48|14182.85|14102.85|14182.02|14102.02|9
1726526070000|2024-09-16 22:34:30|14182.5|14102.5|14182.25|14102.25|14182.69|14102.69|14182.21|14102.21|10
1726526080000|2024-09-16 22:34:40|14182.01|14102.01|14181.37|14101.37|14182.01|14102.01|14181.34|14101.34|8
1726526090000|2024-09-16 22:34:50|14181.36|14101.36|14181|14101|14181.39|14101.39|14181|14101|9
1726526100000|2024-09-16 22:35:00|14181.18|14101.18|14180.79|14100.79|14181.38|14101.38|14180.79|14100.79|9
1726526110000|2024-09-16 22:35:10|14180.72|14100.72|14181.33|14101.33|14181.33|14101.33|14180.72|14100.72|8
1726526120000|2024-09-16 22:35:20|14181.44|14101.44|14179.89|14099.89|14181.52|14101.52|14179.89|14099.89|8
1726526130000|2024-09-16 22:35:30|14179.97|14099.97|14178.88|14098.88|14179.97|14099.97|14178.88|14098.88|9
1726526140000|2024-09-16 22:35:40|14178.31|14098.31|14177.99|14097.99|14178.31|14098.31|14177.85|14097.85|8
1726526150000|2024-09-16 22:35:50|14178.04|14098.04|14179.69|14099.69|14179.69|14099.69|14178.04|14098.04|9
1726526160000|2024-09-16 22:36:00|14179.85|14099.85|14179.82|14099.82|14179.89|14099.89|14179.73|14099.73|10
1726526170000|2024-09-16 22:36:10|14179.53|14099.53|14179.92|14099.92|14179.92|14099.92|14179.44|14099.44|8
1726526180000|2024-09-16 22:36:20|14180.19|14100.19|14180.74|14100.74|14180.74|14100.74|14180.19|14100.19|9
1726526190000|2024-09-16 22:36:30|14180.72|14100.72|14181.87|14101.87|14181.87|14101.87|14180.72|14100.72|9
1726526200000|2024-09-16 22:36:40|14181.96|14101.96|14181.8|14101.8|14181.96|14101.96|14181.8|14101.8|6
1726526210000|2024-09-16 22:36:50|14181.98|14101.98|14183.18|14103.18|14183.18|14103.18|14181.98|14101.98|7
1726526220000|2024-09-16 22:37:00|14183.19|14103.19|14184.36|14104.36|14184.36|14104.36|14183.19|14103.19|9
1726526230000|2024-09-16 22:37:10|14184.33|14104.33|14185|14105|14185|14105|14184.21|14104.21|9
1726526240000|2024-09-16 22:37:20|14184.47|14104.47|14184.4|14104.4|14184.51|14104.51|14184.38|14104.38|6
1726526250000|2024-09-16 22:37:30|14184.39|14104.39|14182.9|14102.9|14184.39|14104.39|14182.9|14102.9|7
1726526260000|2024-09-16 22:37:40|14182.84|14102.84|14181.47|14101.47|14182.84|14102.84|14181.47|14101.47|8
1726526270000|2024-09-16 22:37:50|14181.46|14101.46|14179.63|14099.63|14181.46|14101.46|14179.63|14099.63|10
1726526280000|2024-09-16 22:38:00|14179.7|14099.7|14179.92|14099.92|14179.92|14099.92|14179.69|14099.69|7
1726526290000|2024-09-16 22:38:10|14179.65|14099.65|14180.56|14100.56|14180.56|14100.56|14179.65|14099.65|10
1726526300000|2024-09-16 22:38:20|14180.55|14100.55|14180.91|14100.91|14180.91|14100.91|14180.4|14100.4|8
1726526310000|2024-09-16 22:38:30|14180.92|14100.92|14180.73|14100.73|14181.36|14101.36|14180.6|14100.6|10
1726526320000|2024-09-16 22:38:40|14180.79|14100.79|14180.53|14100.53|14180.83|14100.83|14180.53|14100.53|9
1726526330000|2024-09-16 22:38:50|14180.54|14100.54|14180.9|14100.9|14180.9|14100.9|14180.46|14100.46|10
1726526340000|2024-09-16 22:39:00|14180.95|14100.95|14180.62|14100.62|14181.14|14101.14|14180.4|14100.4|10
1726526350000|2024-09-16 22:39:10|14180.58|14100.58|14179.42|14099.42|14180.73|14100.73|14179.42|14099.42|8
1726526360000|2024-09-16 22:39:20|14179.52|14099.52|14179.23|14099.23|14179.64|14099.64|14179.23|14099.23|10
1726526370000|2024-09-16 22:39:30|14179.22|14099.22|14178.55|14098.55|14179.22|14099.22|14178.36|14098.36|10
1726526380000|2024-09-16 22:39:40|14178.44|14098.44|14178.8|14098.8|14178.8|14098.8|14178.38|14098.38|9
1726526390000|2024-09-16 22:39:50|14178.84|14098.84|14176.66|14096.66|14178.84|14098.84|14176.66|14096.66|9
1726526400000|2024-09-16 22:40:00|14176.62|14096.62|14175.53|14095.53|14176.62|14096.62|14175.4|14095.4|10
1726526410000|2024-09-16 22:40:10|14175.58|14095.58|14175.97|14095.97|14175.97|14095.97|14175.38|14095.38|10
1726526420000|2024-09-16 22:40:20|14175.98|14095.98|14175.65|14095.65|14176.07|14096.07|14175.65|14095.65|8
1726526430000|2024-09-16 22:40:30|14175.53|14095.53|14176|14096|14176|14096|14175.32|14095.32|10
1726526440000|2024-09-16 22:40:40|14176.36|14096.36|14176.82|14096.82|14176.82|14096.82|14176.01|14096.01|9
1726526450000|2024-09-16 22:40:50|14177|14097|14177.44|14097.44|14177.44|14097.44|14176.89|14096.89|9
1726526460000|2024-09-16 22:41:00|14178.69|14098.69|14180.44|14100.44|14180.54|14100.54|14178.69|14098.69|9
1726526470000|2024-09-16 22:41:10|14180.51|14100.51|14179.91|14099.91|14180.51|14100.51|14179.78|14099.78|9
1726526480000|2024-09-16 22:41:20|14179.89|14099.89|14180.13|14100.13|14180.13|14100.13|14179.89|14099.89|8
1726526490000|2024-09-16 22:41:30|14180.16|14100.16|14179.39|14099.39|14180.16|14100.16|14179.39|14099.39|8
1726526500000|2024-09-16 22:41:40|14179.19|14099.19|14178.59|14098.59|14179.37|14099.37|14178.58|14098.58|9
1726526510000|2024-09-16 22:41:50|14178.58|14098.58|14178.49|14098.49|14178.76|14098.76|14178.49|14098.49|7
1726526520000|2024-09-16 22:42:00|14178.51|14098.51|14178.14|14098.14|14178.62|14098.62|14178.14|14098.14|9
1726526530000|2024-09-16 22:42:10|14178.13|14098.13|14176.46|14096.46|14178.13|14098.13|14176.46|14096.46|9
1726526540000|2024-09-16 22:42:20|14176.19|14096.19|14176.03|14096.03|14176.19|14096.19|14175.92|14095.92|10
1726526550000|2024-09-16 22:42:30|14176.04|14096.04|14175.91|14095.91|14176.04|14096.04|14175.73|14095.73|9
1726526560000|2024-09-16 22:42:40|14175.92|14095.92|14175.06|14095.06|14176.01|14096.01|14175.06|14095.06|10
1726526570000|2024-09-16 22:42:50|14175.01|14095.01|14174.87|14094.87|14175.01|14095.01|14174.79|14094.79|9
1726526580000|2024-09-16 22:43:00|14174.51|14094.51|14172.1|14092.1|14174.51|14094.51|14172.1|14092.1|10
1726526590000|2024-09-16 22:43:10|14171.96|14091.96|14171.97|14091.97|14172.05|14092.05|14171.96|14091.96|9
1726526600000|2024-09-16 22:43:20|14172.08|14092.08|14172.15|14092.15|14172.22|14092.22|14172.08|14092.08|8
1726526610000|2024-09-16 22:43:30|14172.16|14092.16|14171.26|14091.26|14172.16|14092.16|14171.26|14091.26|9
1726526620000|2024-09-16 22:43:40|14171.13|14091.13|14170.02|14090.02|14171.27|14091.27|14170.02|14090.02|9
1726526630000|2024-09-16 22:43:50|14169.99|14089.99|14170.78|14090.78|14170.78|14090.78|14169.99|14089.99|8
1726526640000|2024-09-16 22:44:00|14170.85|14090.85|14169.29|14089.29|14171.21|14091.21|14169.29|14089.29|8
1726526650000|2024-09-16 22:44:10|14169.06|14089.06|14169.46|14089.46|14169.92|14089.92|14168.93|14088.93|10
1726526660000|2024-09-16 22:44:20|14169.37|14089.37|14169.09|14089.09|14169.37|14089.37|14169|14089|8
1726526670000|2024-09-16 22:44:30|14169.11|14089.11|14169.06|14089.06|14169.11|14089.11|14168.87|14088.87|7
1726526680000|2024-09-16 22:44:40|14169.07|14089.07|14169.06|14089.06|14169.1|14089.1|14168.99|14088.99|5
1726526690000|2024-09-16 22:44:50|14168.57|14088.57|14169.3|14089.3|14169.3|14089.3|14168.57|14088.57|6
1726526700000|2024-09-16 22:45:00|14169.46|14089.46|14169.41|14089.41|14169.46|14089.46|14169.15|14089.15|9
1726526710000|2024-09-16 22:45:10|14169.4|14089.4|14169.37|14089.37|14169.44|14089.44|14169.27|14089.27|9
1726526720000|2024-09-16 22:45:20|14169.52|14089.52|14169.06|14089.06|14169.59|14089.59|14168.96|14088.96|10
1726526730000|2024-09-16 22:45:30|14169.04|14089.04|14169.04|14089.04|14169.05|14089.05|14169.03|14089.03|4
1726526740000|2024-09-16 22:45:40|14169.19|14089.19|14169.34|14089.34|14169.34|14089.34|14169.04|14089.04|9
1726526750000|2024-09-16 22:45:50|14168.73|14088.73|14168.32|14088.32|14168.81|14088.81|14168.28|14088.28|10
1726526760000|2024-09-16 22:46:00|14168.2|14088.2|14168.39|14088.39|14168.77|14088.77|14168.17|14088.17|10
1726526770000|2024-09-16 22:46:10|14168.4|14088.4|14167.17|14087.17|14168.41|14088.41|14167.17|14087.17|10
1726526780000|2024-09-16 22:46:20|14165.55|14085.55|14165.67|14085.67|14165.83|14085.83|14165.55|14085.55|10
1726526790000|2024-09-16 22:46:30|14165.47|14085.47|14164.32|14084.32|14165.48|14085.48|14164.32|14084.32|8
1726526800000|2024-09-16 22:46:40|14164.23|14084.23|14164.26|14084.26|14164.27|14084.27|14164.03|14084.03|10
1726526810000|2024-09-16 22:46:50|14164.06|14084.06|14163.42|14083.42|14164.22|14084.22|14163.42|14083.42|9
1726526820000|2024-09-16 22:47:00|14163.4|14083.4|14163.66|14083.66|14163.75|14083.75|14163.4|14083.4|8
1726526830000|2024-09-16 22:47:10|14163.7|14083.7|14164.08|14084.08|14164.08|14084.08|14163.6|14083.6|9
1726526840000|2024-09-16 22:47:20|14164.1|14084.1|14163.55|14083.55|14164.11|14084.11|14163.55|14083.55|9
1726526850000|2024-09-16 22:47:30|14163.53|14083.53|14164.13|14084.13|14164.13|14084.13|14163.37|14083.37|10
1726526860000|2024-09-16 22:47:40|14163.75|14083.75|14163.54|14083.54|14163.78|14083.78|14163.54|14083.54|8
1726526870000|2024-09-16 22:47:50|14163.56|14083.56|14163.71|14083.71|14163.71|14083.71|14163.43|14083.43|9
1726526880000|2024-09-16 22:48:00|14163.72|14083.72|14163.92|14083.92|14163.99|14083.99|14163.54|14083.54|10
1726526890000|2024-09-16 22:48:10|14163.3|14083.3|14163.62|14083.62|14163.62|14083.62|14163.22|14083.22|10
1726526900000|2024-09-16 22:48:20|14163.92|14083.92|14164.44|14084.44|14164.48|14084.48|14163.92|14083.92|9
1726526910000|2024-09-16 22:48:30|14164.54|14084.54|14164.64|14084.64|14164.65|14084.65|14164.47|14084.47|10
1726526920000|2024-09-16 22:48:40|14164.67|14084.67|14164.99|14084.99|14165.1|14085.1|14164.66|14084.66|8
1726526930000|2024-09-16 22:48:50|14164.97|14084.97|14164.21|14084.21|14164.97|14084.97|14164.17|14084.17|8
1726526940000|2024-09-16 22:49:00|14164.22|14084.22|14163.79|14083.79|14164.54|14084.54|14163.79|14083.79|7
1726526950000|2024-09-16 22:49:10|14163.78|14083.78|14162.14|14082.14|14163.78|14083.78|14162.14|14082.14|6
1726526960000|2024-09-16 22:49:20|14162.1|14082.1|14162.22|14082.22|14162.22|14082.22|14161.85|14081.85|7
1726526970000|2024-09-16 22:49:30|14162.25|14082.25|14162.98|14082.98|14162.98|14082.98|14162.25|14082.25|6
1726526980000|2024-09-16 22:49:40|14163.06|14083.06|14163.9|14083.9|14163.9|14083.9|14163.06|14083.06|10
1726526990000|2024-09-16 22:49:50|14164.09|14084.09|14165.2|14085.2|14165.2|14085.2|14164.03|14084.03|9
1726527000000|2024-09-16 22:50:00|14165.6|14085.6|14166.31|14086.31|14166.36|14086.36|14165.6|14085.6|9
1726527010000|2024-09-16 22:50:10|14166.45|14086.45|14167.13|14087.13|14167.58|14087.58|14166.45|14086.45|9
1726527020000|2024-09-16 22:50:20|14167.12|14087.12|14167.96|14087.96|14167.96|14087.96|14167.12|14087.12|9
1726527030000|2024-09-16 22:50:30|14168.1|14088.1|14169.2|14089.2|14169.2|14089.2|14168.1|14088.1|8
1726527040000|2024-09-16 22:50:40|14169.11|14089.11|14169.2|14089.2|14169.24|14089.24|14169.08|14089.08|10
1726527050000|2024-09-16 22:50:50|14169.36|14089.36|14170.19|14090.19|14170.42|14090.42|14169.36|14089.36|8
1726527060000|2024-09-16 22:51:00|14170.16|14090.16|14169.83|14089.83|14170.16|14090.16|14169.72|14089.72|10
1726527070000|2024-09-16 22:51:10|14169.91|14089.91|14170.31|14090.31|14170.73|14090.73|14169.91|14089.91|10
1726527080000|2024-09-16 22:51:20|14170.91|14090.91|14172.3|14092.3|14172.31|14092.31|14170.91|14090.91|9
1726527090000|2024-09-16 22:51:30|14172.4|14092.4|14173.06|14093.06|14173.07|14093.07|14172.4|14092.4|10
1726527100000|2024-09-16 22:51:40|14173.04|14093.04|14173.29|14093.29|14173.31|14093.31|14173.04|14093.04|7
1726527110000|2024-09-16 22:51:50|14173.22|14093.22|14173.79|14093.79|14173.79|14093.79|14173.22|14093.22|8
1726527120000|2024-09-16 22:52:00|14173.81|14093.81|14173.83|14093.83|14173.83|14093.83|14173.55|14093.55|10
1726527130000|2024-09-16 22:52:10|14173.84|14093.84|14173.7|14093.7|14173.92|14093.92|14173.67|14093.67|8
1726527140000|2024-09-16 22:52:20|14173.57|14093.57|14173.62|14093.62|14173.7|14093.7|14173.52|14093.52|9
1726527150000|2024-09-16 22:52:30|14173.4|14093.4|14172.88|14092.88|14173.4|14093.4|14172.86|14092.86|8
1726527160000|2024-09-16 22:52:40|14172.89|14092.89|14173.63|14093.63|14173.63|14093.63|14172.89|14092.89|8
1726527170000|2024-09-16 22:52:50|14174.34|14094.34|14174.78|14094.78|14174.78|14094.78|14174.34|14094.34|9
1726527180000|2024-09-16 22:53:00|14174.65|14094.65|14174.65|14094.65|14175.13|14095.13|14174.65|14094.65|6
1726527190000|2024-09-16 22:53:10|14174.47|14094.47|14174.26|14094.26|14174.47|14094.47|14174.22|14094.22|10
1726527200000|2024-09-16 22:53:20|14174.42|14094.42|14174.91|14094.91|14174.91|14094.91|14174.42|14094.42|10
1726527210000|2024-09-16 22:53:30|14175.28|14095.28|14176.43|14096.43|14176.43|14096.43|14175.28|14095.28|8
1726527220000|2024-09-16 22:53:40|14176.73|14096.73|14177.77|14097.77|14177.77|14097.77|14176.73|14096.73|9
1726527230000|2024-09-16 22:53:50|14177.76|14097.76|14178.59|14098.59|14178.59|14098.59|14177.76|14097.76|7
1726527240000|2024-09-16 22:54:00|14178.6|14098.6|14178.6|14098.6|14178.65|14098.65|14178.59|14098.59|7
1726527250000|2024-09-16 22:54:10|14178.78|14098.78|14179.39|14099.39|14179.39|14099.39|14178.78|14098.78|7
1726527260000|2024-09-16 22:54:20|14179.4|14099.4|14182.62|14102.62|14182.74|14102.74|14179.4|14099.4|7
1726527270000|2024-09-16 22:54:30|14182.56|14102.56|14183.31|14103.31|14183.31|14103.31|14182.53|14102.53|7
1726527280000|2024-09-16 22:54:40|14183.57|14103.57|14184.31|14104.31|14184.31|14104.31|14183.57|14103.57|9
1726527290000|2024-09-16 22:54:50|14184.46|14104.46|14184.05|14104.05|14184.46|14104.46|14184.05|14104.05|5
1726527300000|2024-09-16 22:55:00|14184.03|14104.03|14184.39|14104.39|14184.39|14104.39|14184.03|14104.03|4
1726527310000|2024-09-16 22:55:10|14184.4|14104.4|14184.36|14104.36|14184.46|14104.46|14184.31|14104.31|9
1726527320000|2024-09-16 22:55:20|14184.34|14104.34|14184.85|14104.85|14185.06|14105.06|14184.34|14104.34|10
1726527330000|2024-09-16 22:55:30|14184.89|14104.89|14185.16|14105.16|14185.16|14105.16|14184.57|14104.57|9
1726527340000|2024-09-16 22:55:40|14185.33|14105.33|14186.36|14106.36|14186.36|14106.36|14185.33|14105.33|10
1726527350000|2024-09-16 22:55:50|14186.52|14106.52|14184.94|14104.94|14186.61|14106.61|14184.94|14104.94|10
1726527360000|2024-09-16 22:56:00|14184.87|14104.87|14186.79|14106.79|14186.79|14106.79|14184.87|14104.87|10
1726527370000|2024-09-16 22:56:10|14186.7|14106.7|14186.56|14106.56|14186.78|14106.78|14186.56|14106.56|9
1726527380000|2024-09-16 22:56:20|14186.6|14106.6|14186.04|14106.04|14186.61|14106.61|14185.29|14105.29|9
1726527390000|2024-09-16 22:56:30|14186.02|14106.02|14185.49|14105.49|14186.02|14106.02|14185.49|14105.49|10
1726527400000|2024-09-16 22:56:40|14185.66|14105.66|14185.84|14105.84|14185.84|14105.84|14185.54|14105.54|7
1726527410000|2024-09-16 22:56:50|14185.9|14105.9|14184.55|14104.55|14186.05|14106.05|14184.55|14104.55|10
1726527420000|2024-09-16 22:57:00|14184.34|14104.34|14182.61|14102.61|14184.36|14104.36|14182.61|14102.61|9
1726527430000|2024-09-16 22:57:10|14182.53|14102.53|14180.58|14100.58|14182.53|14102.53|14180.58|14100.58|10
1726527440000|2024-09-16 22:57:20|14180.39|14100.39|14179.57|14099.57|14180.39|14100.39|14179.57|14099.57|9
1726527450000|2024-09-16 22:57:30|14178.98|14098.98|14178.65|14098.65|14179|14099|14178.65|14098.65|8
1726527460000|2024-09-16 22:57:40|14178.76|14098.76|14179.11|14099.11|14179.11|14099.11|14178.76|14098.76|7
1726527470000|2024-09-16 22:57:50|14179.12|14099.12|14178.71|14098.71|14179.12|14099.12|14178.71|14098.71|9
1726527480000|2024-09-16 22:58:00|14178.74|14098.74|14178.79|14098.79|14178.87|14098.87|14178.74|14098.74|9
1726527490000|2024-09-16 22:58:10|14178.6|14098.6|14178.45|14098.45|14178.87|14098.87|14178.45|14098.45|10
1726527500000|2024-09-16 22:58:20|14178.38|14098.38|14179.47|14099.47|14179.47|14099.47|14178.35|14098.35|9
1726527510000|2024-09-16 22:58:30|14179.85|14099.85|14181.16|14101.16|14181.17|14101.17|14179.85|14099.85|10
1726527520000|2024-09-16 22:58:40|14181.18|14101.18|14182.23|14102.23|14182.23|14102.23|14181.18|14101.18|8
1726527530000|2024-09-16 22:58:50|14182.33|14102.33|14182.52|14102.52|14182.65|14102.65|14182.33|14102.33|6
1726527540000|2024-09-16 22:59:00|14182.51|14102.51|14182.22|14102.22|14182.67|14102.67|14182.22|14102.22|9
1726527550000|2024-09-16 22:59:10|14182.32|14102.32|14181.86|14101.86|14182.32|14102.32|14181.86|14101.86|10
1726527560000|2024-09-16 22:59:20|14181.9|14101.9|14182.13|14102.13|14182.5|14102.5|14181.89|14101.89|8
1726527570000|2024-09-16 22:59:30|14182.05|14102.05|14181.85|14101.85|14182.06|14102.06|14181.82|14101.82|8
1726527580000|2024-09-16 22:59:40|14181.86|14101.86|14180.06|14100.06|14181.86|14101.86|14180.06|14100.06|8
1726527590000|2024-09-16 22:59:50|14180.13|14100.13|14180.13|14100.13|14180.21|14100.21|14180.11|14100.11|8
1726527600000|2024-09-16 23:00:00|14180.48|14100.48|14184.04|14104.04|14184.04|14104.04|14180.48|14100.48|9
1726527610000|2024-09-16 23:00:10|14184.88|14104.88|14188.32|14108.32|14188.32|14108.32|14184.88|14104.88|9
1726527620000|2024-09-16 23:00:20|14188.83|14108.83|14190.46|14110.46|14190.46|14110.46|14188.83|14108.83|10
1726527630000|2024-09-16 23:00:30|14190.72|14110.72|14192.61|14112.61|14192.69|14112.69|14190.72|14110.72|10
1726527640000|2024-09-16 23:00:40|14192.57|14112.57|14192.61|14112.61|14192.65|14112.65|14192.43|14112.43|8
1726527650000|2024-09-16 23:00:50|14192.56|14112.56|14194.81|14114.81|14194.81|14114.81|14192.56|14112.56|6
1726527660000|2024-09-16 23:01:00|14195.13|14115.13|14195.36|14115.36|14195.36|14115.36|14195.11|14115.11|9
1726527670000|2024-09-16 23:01:10|14195.4|14115.4|14196.14|14116.14|14196.14|14116.14|14195.38|14115.38|10
1726527680000|2024-09-16 23:01:20|14196.24|14116.24|14196.97|14116.97|14196.99|14116.99|14196.16|14116.16|9
1726527690000|2024-09-16 23:01:30|14196.96|14116.96|14198.2|14118.2|14198.21|14118.21|14196.96|14116.96|9
1726527700000|2024-09-16 23:01:40|14198.01|14118.01|14199.29|14119.29|14199.29|14119.29|14198.01|14118.01|9
1726527710000|2024-09-16 23:01:50|14199.3|14119.3|14202.74|14122.74|14202.74|14122.74|14199.3|14119.3|6
1726527720000|2024-09-16 23:02:00|14202.8|14122.8|14202.76|14122.76|14203.09|14123.09|14202.76|14122.76|10
1726527730000|2024-09-16 23:02:10|14202.63|14122.63|14203.42|14123.42|14203.42|14123.42|14202.63|14122.63|9
1726527740000|2024-09-16 23:02:20|14203.4|14123.4|14204.09|14124.09|14204.09|14124.09|14203.21|14123.21|5
1726527750000|2024-09-16 23:02:30|14204.1|14124.1|14204.55|14124.55|14204.55|14124.55|14203.88|14123.88|8
1726527760000|2024-09-16 23:02:40|14204.58|14124.58|14205.11|14125.11|14205.13|14125.13|14204.58|14124.58|6
1726527770000|2024-09-16 23:02:50|14204.95|14124.95|14205.28|14125.28|14205.43|14125.43|14204.95|14124.95|8
1726527780000|2024-09-16 23:03:00|14205.3|14125.3|14203.85|14123.85|14205.3|14125.3|14203.74|14123.74|10
1726527790000|2024-09-16 23:03:10|14204.03|14124.03|14203.81|14123.81|14204.03|14124.03|14203.76|14123.76|8
1726527800000|2024-09-16 23:03:20|14203.82|14123.82|14203.51|14123.51|14203.82|14123.82|14203.51|14123.51|8
1726527810000|2024-09-16 23:03:30|14203.59|14123.59|14204.07|14124.07|14204.07|14124.07|14203.34|14123.34|8
1726527820000|2024-09-16 23:03:40|14204.13|14124.13|14204.38|14124.38|14204.38|14124.38|14204.13|14124.13|9
1726527830000|2024-09-16 23:03:50|14204.85|14124.85|14204.92|14124.92|14205.15|14125.15|14204.85|14124.85|5
1726527840000|2024-09-16 23:04:00|14205.06|14125.06|14205.66|14125.66|14205.66|14125.66|14204.98|14124.98|8
1726527850000|2024-09-16 23:04:10|14205.74|14125.74|14206.25|14126.25|14206.3|14126.3|14205.74|14125.74|10
1726527860000|2024-09-16 23:04:20|14206.27|14126.27|14206.64|14126.64|14206.64|14126.64|14206.2|14126.2|7
1726527870000|2024-09-16 23:04:30|14206.52|14126.52|14206.57|14126.57|14207.07|14127.07|14206.52|14126.52|10
1726527880000|2024-09-16 23:04:40|14206.43|14126.43|14206.31|14126.31|14206.43|14126.43|14206.09|14126.09|9
1726527890000|2024-09-16 23:04:50|14206.3|14126.3|14206.73|14126.73|14206.73|14126.73|14206.3|14126.3|8
1726527900000|2024-09-16 23:05:00|14206.88|14126.88|14207.18|14127.18|14207.21|14127.21|14206.69|14126.69|8
1726527910000|2024-09-16 23:05:10|14207.17|14127.17|14209.86|14129.86|14209.86|14129.86|14207.16|14127.16|10
1726527920000|2024-09-16 23:05:20|14209.99|14129.99|14210.02|14130.02|14210.08|14130.08|14209.99|14129.99|9
1726527930000|2024-09-16 23:05:30|14210.01|14130.01|14209.04|14129.04|14210.01|14130.01|14209.04|14129.04|10
1726527940000|2024-09-16 23:05:40|14209.14|14129.14|14209.86|14129.86|14209.86|14129.86|14209.14|14129.14|7
1726527950000|2024-09-16 23:05:50|14210.17|14130.17|14210.61|14130.61|14210.72|14130.72|14210.17|14130.17|7
1726527960000|2024-09-16 23:06:00|14210.63|14130.63|14211.06|14131.06|14211.06|14131.06|14210.47|14130.47|7
1726527970000|2024-09-16 23:06:10|14211.53|14131.53|14212.9|14132.9|14212.98|14132.98|14211.53|14131.53|8
1726527980000|2024-09-16 23:06:20|14212.92|14132.92|14211.93|14131.93|14212.92|14132.92|14211.78|14131.78|10
1726527990000|2024-09-16 23:06:30|14212.13|14132.13|14212.33|14132.33|14212.34|14132.34|14212.1|14132.1|10
1726528000000|2024-09-16 23:06:40|14212.29|14132.29|14213.45|14133.45|14213.45|14133.45|14212.24|14132.24|9
1726528010000|2024-09-16 23:06:50|14213.61|14133.61|14213.57|14133.57|14213.69|14133.69|14213.17|14133.17|10
1726528020000|2024-09-16 23:07:00|14213.58|14133.58|14213.13|14133.13|14213.68|14133.68|14213|14133|8
1726528030000|2024-09-16 23:07:10|14213.15|14133.15|14213.4|14133.4|14213.4|14133.4|14212.93|14132.93|8
1726528040000|2024-09-16 23:07:20|14213.39|14133.39|14213.4|14133.4|14213.68|14133.68|14213.39|14133.39|10
1726528050000|2024-09-16 23:07:30|14213.48|14133.48|14213.3|14133.3|14213.51|14133.51|14213.3|14133.3|7
1726528060000|2024-09-16 23:07:40|14212.9|14132.9|14213.06|14133.06|14213.06|14133.06|14212.74|14132.74|8
1726528070000|2024-09-16 23:07:50|14213.05|14133.05|14212.85|14132.85|14213.05|14133.05|14212.85|14132.85|4
1726528080000|2024-09-16 23:08:00|14212.81|14132.81|14213.95|14133.95|14213.95|14133.95|14212.56|14132.56|9
1726528090000|2024-09-16 23:08:10|14214.51|14134.51|14214.62|14134.62|14214.73|14134.73|14214.51|14134.51|8
1726528100000|2024-09-16 23:08:20|14214.42|14134.42|14213.81|14133.81|14214.42|14134.42|14213.81|14133.81|6
1726528110000|2024-09-16 23:08:30|14213.79|14133.79|14213.88|14133.88|14213.88|14133.88|14213.66|14133.66|7
1726528120000|2024-09-16 23:08:40|14213.92|14133.92|14213.93|14133.93|14213.95|14133.95|14213.92|14133.92|5
1726528130000|2024-09-16 23:08:50|14213.95|14133.95|14214.2|14134.2|14214.28|14134.28|14213.95|14133.95|8
1726528140000|2024-09-16 23:09:00|14213.98|14133.98|14213.69|14133.69|14214.26|14134.26|14213.69|14133.69|10
1726528150000|2024-09-16 23:09:10|14213.68|14133.68|14214.85|14134.85|14214.85|14134.85|14213.66|14133.66|9
1726528160000|2024-09-16 23:09:20|14215.13|14135.13|14214.88|14134.88|14215.15|14135.15|14214.87|14134.87|7
1726528170000|2024-09-16 23:09:30|14214|14134|14213.44|14133.44|14214|14134|14213.16|14133.16|9
1726528180000|2024-09-16 23:09:40|14213.55|14133.55|14213.81|14133.81|14213.86|14133.86|14213.55|14133.55|8
1726528190000|2024-09-16 23:09:50|14213.93|14133.93|14213.96|14133.96|14213.96|14133.96|14213.91|14133.91|4
1726528200000|2024-09-16 23:10:00|14213.95|14133.95|14214.99|14134.99|14214.99|14134.99|14213.84|14133.84|9
1726528210000|2024-09-16 23:10:10|14214.57|14134.57|14215.73|14135.73|14215.73|14135.73|14214.16|14134.16|10
1726528220000|2024-09-16 23:10:20|14215.72|14135.72|14215.26|14135.26|14215.72|14135.72|14215.19|14135.19|9
1726528230000|2024-09-16 23:10:30|14214.72|14134.72|14212.42|14132.42|14214.72|14134.72|14212.42|14132.42|10
1726528240000|2024-09-16 23:10:40|14212.47|14132.47|14212.03|14132.03|14212.47|14132.47|14212|14132|9
1726528250000|2024-09-16 23:10:50|14212.25|14132.25|14210.99|14130.99|14212.25|14132.25|14210.99|14130.99|9
1726528260000|2024-09-16 23:11:00|14210.95|14130.95|14211.01|14131.01|14211.04|14131.04|14210.6|14130.6|9
1726528270000|2024-09-16 23:11:10|14210.75|14130.75|14211.42|14131.42|14211.42|14131.42|14210.69|14130.69|6
1726528280000|2024-09-16 23:11:20|14211.9|14131.9|14212.03|14132.03|14212.08|14132.08|14211.81|14131.81|9
1726528290000|2024-09-16 23:11:30|14212.04|14132.04|14211.62|14131.62|14212.06|14132.06|14211.62|14131.62|9
1726528300000|2024-09-16 23:11:40|14211.73|14131.73|14211.7|14131.7|14211.73|14131.73|14211.53|14131.53|9
1726528310000|2024-09-16 23:11:50|14211.54|14131.54|14211.33|14131.33|14211.54|14131.54|14211.33|14131.33|5
1726528320000|2024-09-16 23:12:00|14210.71|14130.71|14210.14|14130.14|14210.71|14130.71|14210.14|14130.14|2
1726528330000|2024-09-16 23:12:10|14210.13|14130.13|14209.53|14129.53|14210.13|14130.13|14209.53|14129.53|4
1726528340000|2024-09-16 23:12:20|14209.41|14129.41|14209.28|14129.28|14209.41|14129.41|14209.28|14129.28|7
1726528350000|2024-09-16 23:12:30|14208.86|14128.86|14209.06|14129.06|14209.45|14129.45|14208.86|14128.86|7
1726528360000|2024-09-16 23:12:40|14208.95|14128.95|14208.77|14128.77|14209.03|14129.03|14208.77|14128.77|4
1726528370000|2024-09-16 23:12:50|14208.76|14128.76|14209.07|14129.07|14209.11|14129.11|14208.76|14128.76|7
1726528380000|2024-09-16 23:13:00|14209.09|14129.09|14208.44|14128.44|14209.09|14129.09|14208.44|14128.44|9
1726528390000|2024-09-16 23:13:10|14208.46|14128.46|14207.86|14127.86|14208.88|14128.88|14207.86|14127.86|8
1726528400000|2024-09-16 23:13:20|14208.1|14128.1|14208.17|14128.17|14208.19|14128.19|14208.1|14128.1|5
1726528410000|2024-09-16 23:13:30|14208.19|14128.19|14209.04|14129.04|14209.04|14129.04|14208.18|14128.18|8
1726528420000|2024-09-16 23:13:40|14209.1|14129.1|14210.5|14130.5|14210.5|14130.5|14209.1|14129.1|10
1726528430000|2024-09-16 23:13:50|14210.51|14130.51|14210.45|14130.45|14210.51|14130.51|14210.43|14130.43|7
1726528440000|2024-09-16 23:14:00|14210.43|14130.43|14210.3|14130.3|14210.43|14130.43|14210.27|14130.27|8
1726528450000|2024-09-16 23:14:10|14210.28|14130.28|14210.32|14130.32|14210.37|14130.37|14210.15|14130.15|8
1726528460000|2024-09-16 23:14:20|14210.33|14130.33|14209.82|14129.82|14210.33|14130.33|14209.82|14129.82|5
1726528470000|2024-09-16 23:14:30|14209.68|14129.68|14210.1|14130.1|14210.1|14130.1|14209.35|14129.35|8
1726528480000|2024-09-16 23:14:40|14210.48|14130.48|14210.25|14130.25|14210.79|14130.79|14210.25|14130.25|9
1726528490000|2024-09-16 23:14:50|14210.24|14130.24|14211.19|14131.19|14211.19|14131.19|14210.24|14130.24|5
1726528500000|2024-09-16 23:15:00|14211.24|14131.24|14211.46|14131.46|14211.46|14131.46|14211.24|14131.24|7
1726528510000|2024-09-16 23:15:10|14211.51|14131.51|14211.75|14131.75|14211.75|14131.75|14211.41|14131.41|6
1726528520000|2024-09-16 23:15:20|14211.8|14131.8|14211.11|14131.11|14211.81|14131.81|14210.85|14130.85|10
1726528530000|2024-09-16 23:15:30|14211.13|14131.13|14210.78|14130.78|14211.13|14131.13|14210.52|14130.52|5
1726528540000|2024-09-16 23:15:40|14210.52|14130.52|14210.09|14130.09|14210.52|14130.52|14210.02|14130.02|8
1726528550000|2024-09-16 23:15:50|14210.16|14130.16|14210.54|14130.54|14210.54|14130.54|14210.16|14130.16|8
1726528560000|2024-09-16 23:16:00|14210.4|14130.4|14210.52|14130.52|14210.52|14130.52|14209.97|14129.97|8
1726528570000|2024-09-16 23:16:10|14210.53|14130.53|14210.64|14130.64|14210.64|14130.64|14210.53|14130.53|5
1726528580000|2024-09-16 23:16:20|14210.93|14130.93|14214.27|14134.27|14214.27|14134.27|14210.93|14130.93|9
1726528590000|2024-09-16 23:16:30|14214.28|14134.28|14215|14135|14215|14135|14214.28|14134.28|10
1726528600000|2024-09-16 23:16:40|14215.15|14135.15|14215.05|14135.05|14215.16|14135.16|14214.82|14134.82|8
1726528610000|2024-09-16 23:16:50|14215.1|14135.1|14215.68|14135.68|14215.69|14135.69|14215.1|14135.1|8
1726528620000|2024-09-16 23:17:00|14215.67|14135.67|14214.9|14134.9|14215.7|14135.7|14214.9|14134.9|8
1726528630000|2024-09-16 23:17:10|14214.43|14134.43|14214.19|14134.19|14214.43|14134.43|14214.18|14134.18|7
1726528640000|2024-09-16 23:17:20|14214.84|14134.84|14214.58|14134.58|14214.95|14134.95|14214.12|14134.12|6
1726528650000|2024-09-16 23:17:30|14214.72|14134.72|14214.88|14134.88|14214.88|14134.88|14214.6|14134.6|8
1726528660000|2024-09-16 23:17:40|14214.89|14134.89|14217.4|14137.4|14217.4|14137.4|14214.89|14134.89|9
1726528670000|2024-09-16 23:17:50|14217.41|14137.41|14217.24|14137.24|14217.42|14137.42|14217.14|14137.14|7
1726528680000|2024-09-16 23:18:00|14217.36|14137.36|14216.9|14136.9|14217.6|14137.6|14216.9|14136.9|8
1726528690000|2024-09-16 23:18:10|14216.88|14136.88|14216.91|14136.91|14216.91|14136.91|14216.86|14136.86|6
1726528700000|2024-09-16 23:18:20|14217.35|14137.35|14218.2|14138.2|14218.22|14138.22|14217.06|14137.06|8
1726528710000|2024-09-16 23:18:30|14218.21|14138.21|14218.46|14138.46|14218.47|14138.47|14218.21|14138.21|5
1726528720000|2024-09-16 23:18:40|14218.66|14138.66|14219.09|14139.09|14219.09|14139.09|14218.59|14138.59|8
1726528730000|2024-09-16 23:18:50|14219.1|14139.1|14219.05|14139.05|14219.1|14139.1|14219.05|14139.05|3
1726528740000|2024-09-16 23:19:00|14219.38|14139.38|14221.47|14141.47|14221.49|14141.49|14219.38|14139.38|10
1726528750000|2024-09-16 23:19:10|14221.49|14141.49|14225.03|14145.03|14225.03|14145.03|14221.49|14141.49|7
1726528760000|2024-09-16 23:19:20|14225.56|14145.56|14226.32|14146.32|14226.57|14146.57|14225.56|14145.56|10
1726528770000|2024-09-16 23:19:30|14226.34|14146.34|14227.67|14147.67|14227.67|14147.67|14226.34|14146.34|7
1726528780000|2024-09-16 23:19:40|14227.72|14147.72|14227.78|14147.78|14227.78|14147.78|14227.66|14147.66|9
1726528790000|2024-09-16 23:19:50|14227.67|14147.67|14228.35|14148.35|14228.35|14148.35|14227.54|14147.54|10
1726528800000|2024-09-16 23:20:00|14228.6|14148.6|14228.68|14148.68|14228.81|14148.81|14228.6|14148.6|8
1726528810000|2024-09-16 23:20:10|14228.66|14148.66|14228.81|14148.81|14228.81|14148.81|14228.66|14148.66|4
1726528820000|2024-09-16 23:20:20|14228.67|14148.67|14228.05|14148.05|14228.67|14148.67|14227.94|14147.94|10
1726528830000|2024-09-16 23:20:30|14228.03|14148.03|14228.56|14148.56|14228.56|14148.56|14228.01|14148.01|7
1726528840000|2024-09-16 23:20:40|14228.63|14148.63|14229.55|14149.55|14229.55|14149.55|14228.62|14148.62|8
1726528850000|2024-09-16 23:20:50|14229.47|14149.47|14230.26|14150.26|14230.26|14150.26|14229.47|14149.47|8
1726528860000|2024-09-16 23:21:00|14230.25|14150.25|14231.46|14151.46|14231.81|14151.81|14230.25|14150.25|10
1726528870000|2024-09-16 23:21:10|14231.51|14151.51|14232.27|14152.27|14232.27|14152.27|14231.51|14151.51|8
1726528880000|2024-09-16 23:21:20|14232.21|14152.21|14233.05|14153.05|14233.05|14153.05|14232.14|14152.14|10
1726528890000|2024-09-16 23:21:30|14233.09|14153.09|14235.97|14155.97|14235.97|14155.97|14233.09|14153.09|4
1726528900000|2024-09-16 23:21:40|14236.15|14156.15|14234.95|14154.95|14236.59|14156.59|14234.95|14154.95|9
1726528910000|2024-09-16 23:21:50|14235.29|14155.29|14234.22|14154.22|14235.29|14155.29|14234.04|14154.04|9
1726528920000|2024-09-16 23:22:00|14233.75|14153.75|14233.55|14153.55|14233.75|14153.75|14233.52|14153.52|6
1726528930000|2024-09-16 23:22:10|14233.36|14153.36|14232.84|14152.84|14233.36|14153.36|14232.82|14152.82|10
1726528940000|2024-09-16 23:22:20|14232.83|14152.83|14234.08|14154.08|14234.08|14154.08|14232.73|14152.73|7
1726528950000|2024-09-16 23:22:30|14234.13|14154.13|14236.08|14156.08|14236.08|14156.08|14233.91|14153.91|10
1726528960000|2024-09-16 23:22:40|14238.11|14158.11|14237.16|14157.16|14238.11|14158.11|14237.16|14157.16|9
1726528970000|2024-09-16 23:22:50|14237.07|14157.07|14237.4|14157.4|14237.4|14157.4|14237.07|14157.07|10
1726528980000|2024-09-16 23:23:00|14237.26|14157.26|14239.23|14159.23|14239.23|14159.23|14237.26|14157.26|10
1726528990000|2024-09-16 23:23:10|14239.22|14159.22|14240.05|14160.05|14240.08|14160.08|14239.1|14159.1|10
1726529000000|2024-09-16 23:23:20|14240.06|14160.06|14241.03|14161.03|14241.03|14161.03|14240.06|14160.06|9
1726529010000|2024-09-16 23:23:30|14241.38|14161.38|14242.47|14162.47|14242.47|14162.47|14241.38|14161.38|8
1726529020000|2024-09-16 23:23:40|14242.64|14162.64|14243.61|14163.61|14243.74|14163.74|14242.64|14162.64|8
1726529030000|2024-09-16 23:23:50|14243.9|14163.9|14243.86|14163.86|14244.2|14164.2|14243.79|14163.79|8
1726529040000|2024-09-16 23:24:00|14244.13|14164.13|14243.51|14163.51|14244.13|14164.13|14243.51|14163.51|10
1726529050000|2024-09-16 23:24:10|14243.56|14163.56|14242.68|14162.68|14243.56|14163.56|14242.68|14162.68|8
1726529060000|2024-09-16 23:24:20|14242.75|14162.75|14242.53|14162.53|14242.75|14162.75|14242.38|14162.38|8
1726529070000|2024-09-16 23:24:30|14242.52|14162.52|14242.53|14162.53|14242.53|14162.53|14242.43|14162.43|7
1726529080000|2024-09-16 23:24:40|14242.62|14162.62|14243.36|14163.36|14243.36|14163.36|14242.62|14162.62|7
1726529090000|2024-09-16 23:24:50|14243.41|14163.41|14244.21|14164.21|14244.21|14164.21|14242.67|14162.67|10
1726529100000|2024-09-16 23:25:00|14244.26|14164.26|14245.67|14165.67|14245.67|14165.67|14244.21|14164.21|8
1726529110000|2024-09-16 23:25:10|14245.87|14165.87|14246.57|14166.57|14246.59|14166.59|14245.87|14165.87|9
1726529120000|2024-09-16 23:25:20|14246.56|14166.56|14247.23|14167.23|14247.27|14167.27|14246.56|14166.56|8
1726529130000|2024-09-16 23:25:30|14246.77|14166.77|14245.67|14165.67|14246.77|14166.77|14245.67|14165.67|10
1726529140000|2024-09-16 23:25:40|14245.68|14165.68|14245.72|14165.72|14245.72|14165.72|14245.68|14165.68|4
1726529150000|2024-09-16 23:25:50|14245.97|14165.97|14246.25|14166.25|14246.6|14166.6|14245.88|14165.88|8
1726529160000|2024-09-16 23:26:00|14245.89|14165.89|14246.14|14166.14|14246.19|14166.19|14245.68|14165.68|10
1726529170000|2024-09-16 23:26:10|14246.48|14166.48|14246.44|14166.44|14246.5|14166.5|14246.28|14166.28|6
1726529180000|2024-09-16 23:26:20|14246.41|14166.41|14246.38|14166.38|14246.62|14166.62|14246.38|14166.38|7
1726529190000|2024-09-16 23:26:30|14246.36|14166.36|14246.38|14166.38|14246.43|14166.43|14246.36|14166.36|6
1726529200000|2024-09-16 23:26:40|14246.44|14166.44|14246.53|14166.53|14246.77|14166.77|14246.44|14166.44|9
1726529210000|2024-09-16 23:26:50|14246.78|14166.78|14245.43|14165.43|14246.78|14166.78|14245.43|14165.43|7
1726529220000|2024-09-16 23:27:00|14245.59|14165.59|14247.21|14167.21|14247.21|14167.21|14245.55|14165.55|9
1726529230000|2024-09-16 23:27:10|14247.51|14167.51|14247.59|14167.59|14247.74|14167.74|14247.49|14167.49|10
1726529240000|2024-09-16 23:27:20|14247.7|14167.7|14248.99|14168.99|14249.05|14169.05|14247.7|14167.7|9
1726529250000|2024-09-16 23:27:30|14248.95|14168.95|14249.24|14169.24|14249.24|14169.24|14248.95|14168.95|10
1726529260000|2024-09-16 23:27:40|14249.26|14169.26|14249.72|14169.72|14249.81|14169.81|14249.26|14169.26|8
1726529270000|2024-09-16 23:27:50|14250.35|14170.35|14249.98|14169.98|14250.35|14170.35|14249.72|14169.72|7
1726529280000|2024-09-16 23:28:00|14249.97|14169.97|14249.18|14169.18|14249.97|14169.97|14249.01|14169.01|10
1726529290000|2024-09-16 23:28:10|14249.09|14169.09|14248.78|14168.78|14249.1|14169.1|14248.61|14168.61|9
1726529300000|2024-09-16 23:28:20|14248.81|14168.81|14247.69|14167.69|14248.81|14168.81|14247.53|14167.53|9
1726529310000|2024-09-16 23:28:30|14247.76|14167.76|14247.38|14167.38|14247.84|14167.84|14247.38|14167.38|8
1726529320000|2024-09-16 23:28:40|14247.73|14167.73|14247.68|14167.68|14247.79|14167.79|14247.68|14167.68|8
1726529330000|2024-09-16 23:28:50|14247.7|14167.7|14247.58|14167.58|14247.93|14167.93|14247.58|14167.58|6
1726529340000|2024-09-16 23:29:00|14247.43|14167.43|14246.87|14166.87|14247.43|14167.43|14246.87|14166.87|3
1726529350000|2024-09-16 23:29:10|14246.72|14166.72|14246.52|14166.52|14246.72|14166.72|14246.46|14166.46|8
1726529360000|2024-09-16 23:29:20|14246.64|14166.64|14246.78|14166.78|14246.78|14166.78|14246.64|14166.64|8
1726529370000|2024-09-16 23:29:30|14246.72|14166.72|14247|14167|14247|14167|14246.72|14166.72|9
1726529380000|2024-09-16 23:29:40|14246.88|14166.88|14246.84|14166.84|14246.89|14166.89|14246.81|14166.81|5
1726529390000|2024-09-16 23:29:50|14246.99|14166.99|14248.06|14168.06|14248.06|14168.06|14246.99|14166.99|4
1726529400000|2024-09-16 23:30:00|14248.07|14168.07|14248.23|14168.23|14248.28|14168.28|14248.07|14168.07|6
1726529410000|2024-09-16 23:30:10|14248.27|14168.27|14248.8|14168.8|14248.8|14168.8|14248.27|14168.27|9
1726529420000|2024-09-16 23:30:20|14248.82|14168.82|14249.45|14169.45|14249.45|14169.45|14248.82|14168.82|7
1726529430000|2024-09-16 23:30:30|14249.43|14169.43|14249.35|14169.35|14249.95|14169.95|14249.35|14169.35|9
1726529440000|2024-09-16 23:30:40|14249.32|14169.32|14249.58|14169.58|14249.58|14169.58|14249.28|14169.28|9
1726529450000|2024-09-16 23:30:50|14249.35|14169.35|14249.85|14169.85|14249.85|14169.85|14248.94|14168.94|8
1726529460000|2024-09-16 23:31:00|14249.91|14169.91|14249.69|14169.69|14249.95|14169.95|14249.26|14169.26|10
1726529470000|2024-09-16 23:31:10|14249.81|14169.81|14250.05|14170.05|14250.05|14170.05|14249.8|14169.8|9
1726529480000|2024-09-16 23:31:20|14252.11|14172.11|14252.3|14172.3|14252.52|14172.52|14252.11|14172.11|6
1726529490000|2024-09-16 23:31:30|14253.26|14173.26|14254.82|14174.82|14254.82|14174.82|14253.26|14173.26|10
1726529500000|2024-09-16 23:31:40|14255.02|14175.02|14255.48|14175.48|14255.48|14175.48|14255.02|14175.02|7
1726529510000|2024-09-16 23:31:50|14255.39|14175.39|14255.22|14175.22|14255.39|14175.39|14255.02|14175.02|7
1726529520000|2024-09-16 23:32:00|14255.11|14175.11|14254.94|14174.94|14255.11|14175.11|14254.94|14174.94|7
1726529530000|2024-09-16 23:32:10|14254.93|14174.93|14254.89|14174.89|14254.93|14174.93|14254.71|14174.71|8
1726529540000|2024-09-16 23:32:20|14254.9|14174.9|14254.61|14174.61|14255.16|14175.16|14254.61|14174.61|9
1726529550000|2024-09-16 23:32:30|14254.35|14174.35|14253.49|14173.49|14254.62|14174.62|14253.49|14173.49|8
1726529560000|2024-09-16 23:32:40|14253.04|14173.04|14254.65|14174.65|14254.65|14174.65|14252.67|14172.67|10
1726529570000|2024-09-16 23:32:50|14255.07|14175.07|14258.7|14178.7|14258.7|14178.7|14255.07|14175.07|10
1726529580000|2024-09-16 23:33:00|14258.55|14178.55|14258.49|14178.49|14259.03|14179.03|14258.49|14178.49|9
1726529590000|2024-09-16 23:33:10|14258.41|14178.41|14258.7|14178.7|14258.89|14178.89|14258.41|14178.41|10
1726529600000|2024-09-16 23:33:20|14258.54|14178.54|14258.94|14178.94|14259.07|14179.07|14258.54|14178.54|9
1726529610000|2024-09-16 23:33:30|14258.97|14178.97|14259.22|14179.22|14259.22|14179.22|14258.97|14178.97|8
1726529620000|2024-09-16 23:33:40|14259.36|14179.36|14259.6|14179.6|14259.71|14179.71|14259.35|14179.35|10
1726529630000|2024-09-16 23:33:50|14259.59|14179.59|14259.44|14179.44|14259.59|14179.59|14259.44|14179.44|3
1726529640000|2024-09-16 23:34:00|14259.49|14179.49|14259.22|14179.22|14259.49|14179.49|14259.22|14179.22|7
1726529650000|2024-09-16 23:34:10|14259.54|14179.54|14262.41|14182.41|14262.41|14182.41|14259.54|14179.54|8
1726529660000|2024-09-16 23:34:20|14262.63|14182.63|14263.28|14183.28|14263.28|14183.28|14262.63|14182.63|9
1726529670000|2024-09-16 23:34:30|14260.82|14180.82|14260.99|14180.99|14260.99|14180.99|14260.75|14180.75|7
1726529680000|2024-09-16 23:34:40|14261.01|14181.01|14261.05|14181.05|14261.23|14181.23|14260.97|14180.97|10
1726529690000|2024-09-16 23:34:50|14261.04|14181.04|14261.27|14181.27|14261.27|14181.27|14261.04|14181.04|9
1726529700000|2024-09-16 23:35:00|14261.25|14181.25|14260.92|14180.92|14261.35|14181.35|14260.92|14180.92|8
1726529710000|2024-09-16 23:35:10|14261.19|14181.19|14262.85|14182.85|14262.85|14182.85|14260.81|14180.81|10
1726529720000|2024-09-16 23:35:20|14262.84|14182.84|14265.44|14185.44|14265.7|14185.7|14262.69|14182.69|10
1726529730000|2024-09-16 23:35:30|14265.29|14185.29|14264.25|14184.25|14265.29|14185.29|14264.25|14184.25|9
1726529740000|2024-09-16 23:35:40|14264.23|14184.23|14262.68|14182.68|14264.37|14184.37|14262.68|14182.68|8
1726529750000|2024-09-16 23:35:50|14262.62|14182.62|14262.53|14182.53|14262.62|14182.62|14262.45|14182.45|8
1726529760000|2024-09-16 23:36:00|14262.87|14182.87|14262.75|14182.75|14262.87|14182.87|14262.63|14182.63|7
1726529770000|2024-09-16 23:36:10|14262.78|14182.78|14264.21|14184.21|14264.21|14184.21|14262.44|14182.44|10
1726529780000|2024-09-16 23:36:20|14264.27|14184.27|14265.57|14185.57|14265.57|14185.57|14264.27|14184.27|9
1726529790000|2024-09-16 23:36:30|14265.78|14185.78|14265.84|14185.84|14265.97|14185.97|14265.78|14185.78|9
1726529800000|2024-09-16 23:36:40|14265.83|14185.83|14266.38|14186.38|14266.38|14186.38|14265.83|14185.83|9
1726529810000|2024-09-16 23:36:50|14266.41|14186.41|14267.19|14187.19|14267.33|14187.33|14266.41|14186.41|10
1726529820000|2024-09-16 23:37:00|14267.22|14187.22|14267.42|14187.42|14267.42|14187.42|14267.16|14187.16|9
1726529830000|2024-09-16 23:37:10|14267.44|14187.44|14267.09|14187.09|14267.48|14187.48|14266.86|14186.86|10
1726529840000|2024-09-16 23:37:20|14267.12|14187.12|14267|14187|14267.15|14187.15|14266.97|14186.97|6
1726529850000|2024-09-16 23:37:30|14266.89|14186.89|14266.68|14186.68|14266.89|14186.89|14266.65|14186.65|10
1726529860000|2024-09-16 23:37:40|14266.66|14186.66|14266.03|14186.03|14266.66|14186.66|14266.03|14186.03|9
1726529870000|2024-09-16 23:37:50|14265.83|14185.83|14264.49|14184.49|14265.83|14185.83|14264.41|14184.41|10
1726529880000|2024-09-16 23:38:00|14264.15|14184.15|14263.07|14183.07|14264.18|14184.18|14263.07|14183.07|10
1726529890000|2024-09-16 23:38:10|14262.97|14182.97|14262.92|14182.92|14262.97|14182.97|14262.84|14182.84|6
1726529900000|2024-09-16 23:38:20|14262.94|14182.94|14262.48|14182.48|14262.94|14182.94|14262.43|14182.43|6
1726529910000|2024-09-16 23:38:30|14262.38|14182.38|14262.47|14182.47|14262.47|14182.47|14262.38|14182.38|3
1726529920000|2024-09-16 23:38:40|14262.46|14182.46|14260.27|14180.27|14262.46|14182.46|14260.27|14180.27|8
1726529930000|2024-09-16 23:38:50|14260.2|14180.2|14260.01|14180.01|14260.2|14180.2|14260.01|14180.01|5
1726529940000|2024-09-16 23:39:00|14260.06|14180.06|14260.05|14180.05|14260.24|14180.24|14259.91|14179.91|7
1726529950000|2024-09-16 23:39:10|14260.06|14180.06|14259.62|14179.62|14260.06|14180.06|14259.35|14179.35|7
1726529960000|2024-09-16 23:39:20|14259.65|14179.65|14259.61|14179.61|14259.65|14179.65|14259.54|14179.54|4
1726529970000|2024-09-16 23:39:30|14259.6|14179.6|14259.3|14179.3|14259.65|14179.65|14258.66|14178.66|9
1726529980000|2024-09-16 23:39:40|14259.93|14179.93|14261.01|14181.01|14261.07|14181.07|14259.93|14179.93|9
1726529990000|2024-09-16 23:39:50|14261.05|14181.05|14261.5|14181.5|14261.5|14181.5|14260.85|14180.85|6
1726530000000|2024-09-16 23:40:00|14261.2|14181.2|14261.62|14181.62|14261.72|14181.72|14261.2|14181.2|9
1726530010000|2024-09-16 23:40:10|14261.64|14181.64|14260.62|14180.62|14261.66|14181.66|14260.62|14180.62|6
1726530020000|2024-09-16 23:40:20|14260.67|14180.67|14258.97|14178.97|14260.67|14180.67|14258.97|14178.97|10
1726530030000|2024-09-16 23:40:30|14258.88|14178.88|14257.92|14177.92|14258.88|14178.88|14257.92|14177.92|9
1726530040000|2024-09-16 23:40:40|14258.6|14178.6|14259.51|14179.51|14259.53|14179.53|14258.6|14178.6|9
1726530050000|2024-09-16 23:40:50|14259.53|14179.53|14259.57|14179.57|14259.57|14179.57|14259.53|14179.53|3
1726530060000|2024-09-16 23:41:00|14259.56|14179.56|14261.83|14181.83|14261.83|14181.83|14259.07|14179.07|6
1726530070000|2024-09-16 23:41:10|14261.82|14181.82|14261.85|14181.85|14262.29|14182.29|14261.82|14181.82|5
1726530080000|2024-09-16 23:41:20|14261.99|14181.99|14261.63|14181.63|14262.13|14182.13|14261.5|14181.5|10
1726530090000|2024-09-16 23:41:30|14261.88|14181.88|14255.28|14175.28|14261.88|14181.88|14255.28|14175.28|9
1726530100000|2024-09-16 23:41:40|14254.9|14174.9|14254.8|14174.8|14254.9|14174.9|14254.59|14174.59|8
1726530110000|2024-09-16 23:41:50|14254.79|14174.79|14256.13|14176.13|14256.13|14176.13|14254.7|14174.7|8
1726530120000|2024-09-16 23:42:00|14256.22|14176.22|14257.61|14177.61|14257.61|14177.61|14256.22|14176.22|10
1726530130000|2024-09-16 23:42:10|14257.63|14177.63|14258.08|14178.08|14258.6|14178.6|14257.63|14177.63|9
1726530140000|2024-09-16 23:42:20|14258|14178|14260.52|14180.52|14260.52|14180.52|14258|14178|9
1726530150000|2024-09-16 23:42:30|14260.57|14180.57|14260.64|14180.64|14260.66|14180.66|14260.57|14180.57|7
1726530160000|2024-09-16 23:42:40|14260.68|14180.68|14261.62|14181.62|14261.63|14181.63|14260.68|14180.68|8
1726530170000|2024-09-16 23:42:50|14261.47|14181.47|14261.47|14181.47|14261.47|14181.47|14261.18|14181.18|9
1726530180000|2024-09-16 23:43:00|14261.54|14181.54|14261.59|14181.59|14261.89|14181.89|14261.36|14181.36|9
1726530190000|2024-09-16 23:43:10|14261.69|14181.69|14262.17|14182.17|14262.17|14182.17|14261.69|14181.69|8
1726530200000|2024-09-16 23:43:20|14262.23|14182.23|14265.74|14185.74|14265.74|14185.74|14262.23|14182.23|10
1726530210000|2024-09-16 23:43:30|14266.26|14186.26|14266.36|14186.36|14266.54|14186.54|14266.25|14186.25|10
1726530220000|2024-09-16 23:43:40|14266.45|14186.45|14266.9|14186.9|14266.95|14186.95|14266.45|14186.45|7
1726530230000|2024-09-16 23:43:50|14266.94|14186.94|14266.91|14186.91|14267.13|14187.13|14266.72|14186.72|7
1726530240000|2024-09-16 23:44:00|14266.95|14186.95|14267.78|14187.78|14267.78|14187.78|14266.66|14186.66|10
1726530250000|2024-09-16 23:44:10|14267.72|14187.72|14268.31|14188.31|14268.31|14188.31|14267.72|14187.72|6
1726530260000|2024-09-16 23:44:20|14268.34|14188.34|14267.58|14187.58|14268.34|14188.34|14267.54|14187.54|10
1726530270000|2024-09-16 23:44:30|14267.5|14187.5|14266.36|14186.36|14267.5|14187.5|14266.02|14186.02|7
1726530280000|2024-09-16 23:44:40|14266.48|14186.48|14266.7|14186.7|14266.7|14186.7|14266.48|14186.48|7
1726530290000|2024-09-16 23:44:50|14266.72|14186.72|14266.72|14186.72|14266.84|14186.84|14266.72|14186.72|8
1726530300000|2024-09-16 23:45:00|14267.34|14187.34|14267.32|14187.32|14267.73|14187.73|14267.32|14187.32|10
1726530310000|2024-09-16 23:45:10|14267.3|14187.3|14266.75|14186.75|14267.3|14187.3|14266.75|14186.75|5
1726530320000|2024-09-16 23:45:20|14269.16|14189.16|14269.57|14189.57|14269.57|14189.57|14269.16|14189.16|10
1726530330000|2024-09-16 23:45:30|14269.59|14189.59|14270.09|14190.09|14270.09|14190.09|14269.27|14189.27|9
1726530340000|2024-09-16 23:45:40|14270.14|14190.14|14271.71|14191.71|14271.71|14191.71|14270.14|14190.14|8
1726530350000|2024-09-16 23:45:50|14271.99|14191.99|14272.56|14192.56|14272.56|14192.56|14271.99|14191.99|9
1726530360000|2024-09-16 23:46:00|14272.86|14192.86|14279.92|14199.92|14280.62|14200.62|14272.86|14192.86|7
1726530370000|2024-09-16 23:46:10|14279.54|14199.54|14282.95|14202.95|14282.95|14202.95|14279.54|14199.54|9
1726530380000|2024-09-16 23:46:20|14283.09|14203.09|14283.56|14203.56|14283.56|14203.56|14283.09|14203.09|10
1726530390000|2024-09-16 23:46:30|14283.75|14203.75|14286.54|14206.54|14286.54|14206.54|14283.75|14203.75|10
1726530400000|2024-09-16 23:46:40|14285.89|14205.89|14286.12|14206.12|14286.29|14206.29|14285.88|14205.88|10
1726530410000|2024-09-16 23:46:50|14285.99|14205.99|14285.86|14205.86|14286.45|14206.45|14285.84|14205.84|8
1726530420000|2024-09-16 23:47:00|14285.88|14205.88|14286.39|14206.39|14286.39|14206.39|14285.88|14205.88|9
1726530430000|2024-09-16 23:47:10|14286.41|14206.41|14287.81|14207.81|14287.81|14207.81|14286.41|14206.41|9
1726530440000|2024-09-16 23:47:20|14287.89|14207.89|14289.13|14209.13|14289.13|14209.13|14287.74|14207.74|9
1726530450000|2024-09-16 23:47:30|14289.23|14209.23|14291.76|14211.76|14291.76|14211.76|14289.07|14209.07|9
1726530460000|2024-09-16 23:47:40|14290.9|14210.9|14292.8|14212.8|14292.8|14212.8|14290.16|14210.16|10
1726530470000|2024-09-16 23:47:50|14292.72|14212.72|14293.51|14213.51|14293.51|14213.51|14292.63|14212.63|10
1726530480000|2024-09-16 23:48:00|14293.44|14213.44|14293.61|14213.61|14297.32|14217.32|14293.44|14213.44|10
1726530490000|2024-09-16 23:48:10|14293.6|14213.6|14293.44|14213.44|14294.06|14214.06|14293.44|14213.44|9
1726530500000|2024-09-16 23:48:20|14293.39|14213.39|14292.16|14212.16|14293.41|14213.41|14292.11|14212.11|10
1726530510000|2024-09-16 23:48:30|14292.18|14212.18|14293.44|14213.44|14293.44|14213.44|14292.18|14212.18|10
1726530520000|2024-09-16 23:48:40|14293.04|14213.04|14291.72|14211.72|14293.04|14213.04|14291.49|14211.49|7
1726530530000|2024-09-16 23:48:50|14291.28|14211.28|14290.01|14210.01|14291.28|14211.28|14290.01|14210.01|9
1726530540000|2024-09-16 23:49:00|14289.61|14209.61|14288.64|14208.64|14289.61|14209.61|14288.64|14208.64|9
1726530550000|2024-09-16 23:49:10|14288.94|14208.94|14288.34|14208.34|14289.16|14209.16|14288.21|14208.21|9
1726530560000|2024-09-16 23:49:20|14288.53|14208.53|14289.19|14209.19|14289.19|14209.19|14288.53|14208.53|10
1726530570000|2024-09-16 23:49:30|14289.26|14209.26|14287.68|14207.68|14289.26|14209.26|14287.68|14207.68|9
1726530580000|2024-09-16 23:49:40|14287.48|14207.48|14287.21|14207.21|14287.48|14207.48|14287.21|14207.21|9
1726530590000|2024-09-16 23:49:50|14287.02|14207.02|14286.64|14206.64|14287.02|14207.02|14286.64|14206.64|7
1726530600000|2024-09-16 23:50:00|14286.5|14206.5|14285.96|14205.96|14286.5|14206.5|14285.96|14205.96|6
1726530610000|2024-09-16 23:50:10|14285.89|14205.89|14286.19|14206.19|14286.19|14206.19|14285.67|14205.67|10
1726530620000|2024-09-16 23:50:20|14286.05|14206.05|14285.88|14205.88|14286.05|14206.05|14285.69|14205.69|10
1726530630000|2024-09-16 23:50:30|14285.87|14205.87|14285.16|14205.16|14285.87|14205.87|14285.16|14205.16|8
1726530640000|2024-09-16 23:50:40|14285.18|14205.18|14284.42|14204.42|14285.18|14205.18|14284.41|14204.41|8
1726530650000|2024-09-16 23:50:50|14284.56|14204.56|14282.54|14202.54|14284.56|14204.56|14282.1|14202.1|10
1726530660000|2024-09-16 23:51:00|14282.44|14202.44|14281.11|14201.11|14282.56|14202.56|14281.11|14201.11|8
1726530670000|2024-09-16 23:51:10|14281.01|14201.01|14281|14201|14281.01|14201.01|14280.36|14200.36|10
1726530680000|2024-09-16 23:51:20|14280.75|14200.75|14279.69|14199.69|14280.75|14200.75|14279.63|14199.63|9
1726530690000|2024-09-16 23:51:30|14279.61|14199.61|14280.28|14200.28|14280.31|14200.31|14279.41|14199.41|10
1726530700000|2024-09-16 23:51:40|14280.25|14200.25|14280.44|14200.44|14280.44|14200.44|14280.23|14200.23|7
1726530710000|2024-09-16 23:51:50|14280.5|14200.5|14280.22|14200.22|14280.64|14200.64|14280.21|14200.21|8
1726530720000|2024-09-16 23:52:00|14280.23|14200.23|14279.27|14199.27|14280.23|14200.23|14279.27|14199.27|8
1726530730000|2024-09-16 23:52:10|14279.29|14199.29|14279.06|14199.06|14279.29|14199.29|14278.67|14198.67|7
1726530740000|2024-09-16 23:52:20|14278.98|14198.98|14279.18|14199.18|14279.38|14199.38|14278.98|14198.98|9
1726530750000|2024-09-16 23:52:30|14279.2|14199.2|14278.25|14198.25|14279.29|14199.29|14278.12|14198.12|9
1726530760000|2024-09-16 23:52:40|14278.31|14198.31|14277.06|14197.06|14278.38|14198.38|14277.06|14197.06|9
1726530770000|2024-09-16 23:52:50|14277.05|14197.05|14277.31|14197.31|14277.39|14197.39|14277.04|14197.04|10
1726530780000|2024-09-16 23:53:00|14277.27|14197.27|14277.25|14197.25|14277.5|14197.5|14277.25|14197.25|9
1726530790000|2024-09-16 23:53:10|14277.22|14197.22|14273.32|14193.32|14277.39|14197.39|14273.32|14193.32|10
1726530800000|2024-09-16 23:53:20|14273.15|14193.15|14269.13|14189.13|14273.15|14193.15|14269.13|14189.13|10
1726530810000|2024-09-16 23:53:30|14269.09|14189.09|14269.01|14189.01|14269.34|14189.34|14268.82|14188.82|10
1726530820000|2024-09-16 23:53:40|14268.78|14188.78|14268.55|14188.55|14268.95|14188.95|14268.55|14188.55|9
1726530830000|2024-09-16 23:53:50|14268.44|14188.44|14268.32|14188.32|14268.6|14188.6|14268.31|14188.31|8
1726530840000|2024-09-16 23:54:00|14267.82|14187.82|14267.07|14187.07|14267.82|14187.82|14267.04|14187.04|9
1726530850000|2024-09-16 23:54:10|14267.1|14187.1|14264.87|14184.87|14267.15|14187.15|14264.87|14184.87|8
1726530860000|2024-09-16 23:54:20|14264.84|14184.84|14265|14185|14265|14185|14264.79|14184.79|9
1726530870000|2024-09-16 23:54:30|14264.99|14184.99|14265.05|14185.05|14265.09|14185.09|14264.94|14184.94|8
1726530880000|2024-09-16 23:54:40|14265.06|14185.06|14264.33|14184.33|14265.07|14185.07|14264.33|14184.33|7
1726530890000|2024-09-16 23:54:50|14264.21|14184.21|14263.74|14183.74|14264.21|14184.21|14263.74|14183.74|8
1726530900000|2024-09-16 23:55:00|14263.7|14183.7|14263.35|14183.35|14263.79|14183.79|14263.35|14183.35|10
1726530910000|2024-09-16 23:55:10|14262.9|14182.9|14262.27|14182.27|14263.15|14183.15|14262.27|14182.27|8
1726530920000|2024-09-16 23:55:20|14261.93|14181.93|14261.27|14181.27|14261.93|14181.93|14261.26|14181.26|9
1726530930000|2024-09-16 23:55:30|14260.87|14180.87|14260.34|14180.34|14260.87|14180.87|14260.06|14180.06|10
1726530940000|2024-09-16 23:55:40|14260.48|14180.48|14260.19|14180.19|14260.78|14180.78|14260.19|14180.19|10
1726530950000|2024-09-16 23:55:50|14260.15|14180.15|14259.82|14179.82|14260.3|14180.3|14259.82|14179.82|10
1726530960000|2024-09-16 23:56:00|14259.81|14179.81|14259.67|14179.67|14260.13|14180.13|14259.65|14179.65|9
1726530970000|2024-09-16 23:56:10|14259.68|14179.68|14258.81|14178.81|14259.85|14179.85|14258.81|14178.81|10
1726530980000|2024-09-16 23:56:20|14258.65|14178.65|14258.77|14178.77|14258.79|14178.79|14258.62|14178.62|8
1726530990000|2024-09-16 23:56:30|14258.92|14178.92|14257.15|14177.15|14259|14179|14257.14|14177.14|8
1726531000000|2024-09-16 23:56:40|14257.12|14177.12|14256.81|14176.81|14257.12|14177.12|14256.76|14176.76|5
1726531010000|2024-09-16 23:56:50|14256.79|14176.79|14256.41|14176.41|14257.06|14177.06|14256.35|14176.35|6
1726531020000|2024-09-16 23:57:00|14255.21|14175.21|14252.99|14172.99|14255.21|14175.21|14252.92|14172.92|9
1726531030000|2024-09-16 23:57:10|14252.7|14172.7|14253.01|14173.01|14253.01|14173.01|14252.7|14172.7|9
1726531040000|2024-09-16 23:57:20|14252.98|14172.98|14252.95|14172.95|14253.37|14173.37|14252.89|14172.89|10
1726531050000|2024-09-16 23:57:30|14252.92|14172.92|14252.84|14172.84|14253|14173|14252.84|14172.84|6
1726531060000|2024-09-16 23:57:40|14252.82|14172.82|14252.79|14172.79|14252.82|14172.82|14252.74|14172.74|5
1726531070000|2024-09-16 23:57:50|14252.78|14172.78|14254.54|14174.54|14254.54|14174.54|14252.77|14172.77|6
1726531080000|2024-09-16 23:58:00|14254.67|14174.67|14254.57|14174.57|14254.83|14174.83|14254.55|14174.55|10
1726531090000|2024-09-16 23:58:10|14254.55|14174.55|14254.53|14174.53|14254.57|14174.57|14254.53|14174.53|3
1726531100000|2024-09-16 23:58:20|14254.65|14174.65|14254.07|14174.07|14254.65|14174.65|14254.06|14174.06|3
1726531110000|2024-09-16 23:58:30|14254.03|14174.03|14253.8|14173.8|14254.03|14174.03|14253.58|14173.58|7
1726531120000|2024-09-16 23:58:40|14253.59|14173.59|14253.34|14173.34|14253.59|14173.59|14253.29|14173.29|10
1726531130000|2024-09-16 23:58:50|14253.52|14173.52|14253.12|14173.12|14253.52|14173.52|14253.12|14173.12|8
1726531140000|2024-09-16 23:59:00|14252.76|14172.76|14253.26|14173.26|14253.26|14173.26|14252.76|14172.76|10
1726531150000|2024-09-16 23:59:10|14253.25|14173.25|14254.56|14174.56|14254.56|14174.56|14253.25|14173.25|10
1726531160000|2024-09-16 23:59:20|14254.68|14174.68|14255.49|14175.49|14255.49|14175.49|14254.68|14174.68|8
1726531170000|2024-09-16 23:59:30|14255.41|14175.41|14255.64|14175.64|14255.64|14175.64|14255.29|14175.29|9
1726531180000|2024-09-16 23:59:40|14255.66|14175.66|14256.08|14176.08|14256.08|14176.08|14255.61|14175.61|5
1726531190000|2024-09-16 23:59:50|14256.35|14176.35|14256.38|14176.38|14256.58|14176.58|14256.35|14176.35|8
1726531200000|2024-09-17 00:00:00|14256.37|14176.37|14256.19|14176.19|14256.38|14176.38|14256|14176|8
1726531210000|2024-09-17 00:00:10|14256.24|14176.24|14254.59|14174.59|14256.56|14176.56|14254.59|14174.59|9
1726531220000|2024-09-17 00:00:20|14254.61|14174.61|14253.56|14173.56|14254.61|14174.61|14253.46|14173.46|10
1726531230000|2024-09-17 00:00:30|14253.58|14173.58|14251.25|14171.25|14253.76|14173.76|14250.92|14170.92|9
1726531240000|2024-09-17 00:00:40|14251.23|14171.23|14252.86|14172.86|14252.86|14172.86|14250.85|14170.85|9
1726531250000|2024-09-17 00:00:50|14252.84|14172.84|14253.02|14173.02|14253.02|14173.02|14252.35|14172.35|9
1726531260000|2024-09-17 00:01:00|14252.94|14172.94|14253.54|14173.54|14253.72|14173.72|14252.94|14172.94|8
1726531270000|2024-09-17 00:01:10|14253.22|14173.22|14252.96|14172.96|14253.96|14173.96|14252.89|14172.89|10
1726531280000|2024-09-17 00:01:20|14252.86|14172.86|14254.61|14174.61|14254.61|14174.61|14252.6|14172.6|10
1726531290000|2024-09-17 00:01:30|14255.6|14175.6|14256.27|14176.27|14256.38|14176.38|14255.6|14175.6|10
1726531300000|2024-09-17 00:01:40|14256.61|14176.61|14256.56|14176.56|14256.89|14176.89|14256.56|14176.56|10
1726531310000|2024-09-17 00:01:50|14256.46|14176.46|14256.66|14176.66|14257.09|14177.09|14256.17|14176.17|10
1726531320000|2024-09-17 00:02:00|14256.57|14176.57|14257.13|14177.13|14257.32|14177.32|14256.57|14176.57|10
1726531330000|2024-09-17 00:02:10|14257.29|14177.29|14257.04|14177.04|14257.43|14177.43|14257.04|14177.04|10
1726531340000|2024-09-17 00:02:20|14256.99|14176.99|14257.94|14177.94|14257.94|14177.94|14256.99|14176.99|7
1726531350000|2024-09-17 00:02:30|14257.9|14177.9|14258.81|14178.81|14258.93|14178.93|14257.9|14177.9|10
1726531360000|2024-09-17 00:02:40|14259.03|14179.03|14259.08|14179.08|14259.23|14179.23|14258.93|14178.93|8
1726531370000|2024-09-17 00:02:50|14259.48|14179.48|14263.07|14183.07|14263.07|14183.07|14259.48|14179.48|10
1726531380000|2024-09-17 00:03:00|14263.32|14183.32|14266|14186|14266|14186|14263.32|14183.32|10
1726531390000|2024-09-17 00:03:10|14266.28|14186.28|14266.66|14186.66|14266.66|14186.66|14265.35|14185.35|10
1726531400000|2024-09-17 00:03:20|14266.67|14186.67|14266.2|14186.2|14266.67|14186.67|14266.2|14186.2|10
1726531410000|2024-09-17 00:03:30|14266.17|14186.17|14266.01|14186.01|14266.17|14186.17|14265.96|14185.96|10
1726531420000|2024-09-17 00:03:40|14266.25|14186.25|14265.7|14185.7|14266.39|14186.39|14265.7|14185.7|8
1726531430000|2024-09-17 00:03:50|14265.63|14185.63|14266.29|14186.29|14266.29|14186.29|14265.63|14185.63|8
1726531440000|2024-09-17 00:04:00|14266.28|14186.28|14266.64|14186.64|14266.64|14186.64|14265.97|14185.97|10
1726531450000|2024-09-17 00:04:10|14266.88|14186.88|14266.11|14186.11|14266.99|14186.99|14266.11|14186.11|10
1726531460000|2024-09-17 00:04:20|14266.1|14186.1|14266.27|14186.27|14266.36|14186.36|14265.89|14185.89|9
1726531470000|2024-09-17 00:04:30|14266.51|14186.51|14267.99|14187.99|14267.99|14187.99|14266.51|14186.51|10
1726531480000|2024-09-17 00:04:40|14268|14188|14267.78|14187.78|14268.06|14188.06|14267.76|14187.76|7
1726531490000|2024-09-17 00:04:50|14267.75|14187.75|14269.44|14189.44|14269.44|14189.44|14267.71|14187.71|9
1726531500000|2024-09-17 00:05:00|14269.74|14189.74|14271.04|14191.04|14271.04|14191.04|14269.64|14189.64|8
1726531510000|2024-09-17 00:05:10|14271.06|14191.06|14271.58|14191.58|14271.59|14191.59|14271.03|14191.03|10
1726531520000|2024-09-17 00:05:20|14271.55|14191.55|14271.47|14191.47|14271.65|14191.65|14271.47|14191.47|7
1726531530000|2024-09-17 00:05:30|14271.49|14191.49|14272.87|14192.87|14272.87|14192.87|14271.46|14191.46|10
1726531540000|2024-09-17 00:05:40|14272.95|14192.95|14270.39|14190.39|14273.2|14193.2|14270.39|14190.39|10
1726531550000|2024-09-17 00:05:50|14270.43|14190.43|14270.74|14190.74|14271.2|14191.2|14270.34|14190.34|9
1726531560000|2024-09-17 00:06:00|14270.4|14190.4|14271.75|14191.75|14271.75|14191.75|14270.4|14190.4|7
1726531570000|2024-09-17 00:06:10|14271.79|14191.79|14272.98|14192.98|14272.98|14192.98|14271.79|14191.79|10
1726531580000|2024-09-17 00:06:20|14272.73|14192.73|14275.22|14195.22|14275.22|14195.22|14272.73|14192.73|10
1726531590000|2024-09-17 00:06:30|14275.23|14195.23|14275.85|14195.85|14275.85|14195.85|14275.23|14195.23|9
1726531600000|2024-09-17 00:06:40|14275.93|14195.93|14276.21|14196.21|14276.4|14196.4|14275.93|14195.93|10
1726531610000|2024-09-17 00:06:50|14276.19|14196.19|14275.93|14195.93|14276.19|14196.19|14275.76|14195.76|10
1726531620000|2024-09-17 00:07:00|14275.99|14195.99|14275.9|14195.9|14276.01|14196.01|14275.72|14195.72|9
1726531630000|2024-09-17 00:07:10|14275.87|14195.87|14276.09|14196.09|14276.23|14196.23|14275.87|14195.87|7
1726531640000|2024-09-17 00:07:20|14276.1|14196.1|14276.08|14196.08|14276.22|14196.22|14275.85|14195.85|9
1726531650000|2024-09-17 00:07:30|14276.33|14196.33|14276.54|14196.54|14276.54|14196.54|14276.23|14196.23|9
1726531660000|2024-09-17 00:07:40|14276.7|14196.7|14277.81|14197.81|14277.81|14197.81|14276.7|14196.7|10
1726531670000|2024-09-17 00:07:50|14277.83|14197.83|14277.62|14197.62|14277.83|14197.83|14277.42|14197.42|9
1726531680000|2024-09-17 00:08:00|14277.61|14197.61|14277.69|14197.69|14277.69|14197.69|14277.55|14197.55|5
1726531690000|2024-09-17 00:08:10|14277.61|14197.61|14277.44|14197.44|14277.61|14197.61|14277.44|14197.44|8
1726531700000|2024-09-17 00:08:20|14277.49|14197.49|14276.93|14196.93|14277.52|14197.52|14276.92|14196.92|9
1726531710000|2024-09-17 00:08:30|14276.89|14196.89|14276.15|14196.15|14276.89|14196.89|14276.15|14196.15|9
1726531720000|2024-09-17 00:08:40|14276.33|14196.33|14276.48|14196.48|14276.48|14196.48|14276.06|14196.06|8
1726531730000|2024-09-17 00:08:50|14276.87|14196.87|14276.71|14196.71|14276.87|14196.87|14276.48|14196.48|8
1726531740000|2024-09-17 00:09:00|14277.15|14197.15|14279.24|14199.24|14279.87|14199.87|14277.15|14197.15|10
1726531750000|2024-09-17 00:09:10|14279.19|14199.19|14279.98|14199.98|14279.98|14199.98|14279.16|14199.16|10
1726531760000|2024-09-17 00:09:20|14280.09|14200.09|14280.88|14200.88|14280.89|14200.89|14280.09|14200.09|10
1726531770000|2024-09-17 00:09:30|14280.87|14200.87|14281.47|14201.47|14281.47|14201.47|14280.81|14200.81|8
1726531780000|2024-09-17 00:09:40|14282.05|14202.05|14280.48|14200.48|14282.37|14202.37|14280.48|14200.48|9
1726531790000|2024-09-17 00:09:50|14280.37|14200.37|14278.65|14198.65|14280.65|14200.65|14278.65|14198.65|9
1726531800000|2024-09-17 00:10:00|14278.37|14198.37|14277.57|14197.57|14278.37|14198.37|14277.57|14197.57|8
1726531810000|2024-09-17 00:10:10|14277.52|14197.52|14275.15|14195.15|14277.52|14197.52|14275.15|14195.15|10
1726531820000|2024-09-17 00:10:20|14275.1|14195.1|14274.91|14194.91|14275.17|14195.17|14274.89|14194.89|7
1726531830000|2024-09-17 00:10:30|14274.59|14194.59|14276.7|14196.7|14276.7|14196.7|14274.59|14194.59|9
1726531840000|2024-09-17 00:10:40|14276.75|14196.75|14277.63|14197.63|14277.7|14197.7|14276.75|14196.75|9
1726531850000|2024-09-17 00:10:50|14277.82|14197.82|14277.39|14197.39|14277.91|14197.91|14277.39|14197.39|8
1726531860000|2024-09-17 00:11:00|14277.4|14197.4|14278.31|14198.31|14278.31|14198.31|14277.4|14197.4|8
1726531870000|2024-09-17 00:11:10|14278.26|14198.26|14279.72|14199.72|14279.72|14199.72|14278.25|14198.25|5
1726531880000|2024-09-17 00:11:20|14279.79|14199.79|14280.56|14200.56|14280.56|14200.56|14279.76|14199.76|7
1726531890000|2024-09-17 00:11:30|14280.65|14200.65|14280.83|14200.83|14280.95|14200.95|14280.64|14200.64|8
1726531900000|2024-09-17 00:11:40|14280.84|14200.84|14281.48|14201.48|14281.56|14201.56|14280.84|14200.84|7
1726531910000|2024-09-17 00:11:50|14281.78|14201.78|14285.64|14205.64|14285.64|14205.64|14281.78|14201.78|10
1726531920000|2024-09-17 00:12:00|14285.71|14205.71|14285.24|14205.24|14285.71|14205.71|14285.08|14205.08|8
1726531930000|2024-09-17 00:12:10|14285.18|14205.18|14285.81|14205.81|14285.81|14205.81|14285.18|14205.18|6
1726531940000|2024-09-17 00:12:20|14285.74|14205.74|14286.88|14206.88|14287.22|14207.22|14285.74|14205.74|8
1726531950000|2024-09-17 00:12:30|14287.05|14207.05|14285.57|14205.57|14287.05|14207.05|14285.19|14205.19|10
1726531960000|2024-09-17 00:12:40|14285.71|14205.71|14286.15|14206.15|14286.15|14206.15|14285.53|14205.53|8
1726531970000|2024-09-17 00:12:50|14286.26|14206.26|14287.07|14207.07|14287.09|14207.09|14286.26|14206.26|10
1726531980000|2024-09-17 00:13:00|14287.42|14207.42|14287.14|14207.14|14287.52|14207.52|14287.14|14207.14|9
1726531990000|2024-09-17 00:13:10|14287.09|14207.09|14286.96|14206.96|14287.09|14207.09|14286.84|14206.84|7
1726532000000|2024-09-17 00:13:20|14286.62|14206.62|14286.3|14206.3|14286.68|14206.68|14286.28|14206.28|8
1726532010000|2024-09-17 00:13:30|14286.31|14206.31|14287.18|14207.18|14288.74|14208.74|14286.31|14206.31|10
1726532020000|2024-09-17 00:13:40|14287.14|14207.14|14287.9|14207.9|14287.9|14207.9|14287.11|14207.11|9
1726532030000|2024-09-17 00:13:50|14287.96|14207.96|14287.65|14207.65|14287.99|14207.99|14287.65|14207.65|7
1726532040000|2024-09-17 00:14:00|14287.59|14207.59|14287.3|14207.3|14287.59|14207.59|14287.16|14207.16|10
1726532050000|2024-09-17 00:14:10|14287.41|14207.41|14287.63|14207.63|14288.26|14208.26|14287.34|14207.34|10
1726532060000|2024-09-17 00:14:20|14287.74|14207.74|14287.58|14207.58|14287.74|14207.74|14287.55|14207.55|6
1726532070000|2024-09-17 00:14:30|14287.54|14207.54|14287.71|14207.71|14287.73|14207.73|14287.37|14207.37|6
1726532080000|2024-09-17 00:14:40|14287.73|14207.73|14287.58|14207.58|14287.9|14207.9|14287.57|14207.57|9
1726532090000|2024-09-17 00:14:50|14287.55|14207.55|14288.83|14208.83|14288.83|14208.83|14287.49|14207.49|7
1726532100000|2024-09-17 00:15:00|14288.91|14208.91|14288.86|14208.86|14289.65|14209.65|14288.82|14208.82|10
1726532110000|2024-09-17 00:15:10|14288.79|14208.79|14287.92|14207.92|14288.99|14208.99|14287.85|14207.85|9
1726532120000|2024-09-17 00:15:20|14287.91|14207.91|14287.64|14207.64|14287.91|14207.91|14287.19|14207.19|10
1726532130000|2024-09-17 00:15:30|14287.67|14207.67|14288.67|14208.67|14288.67|14208.67|14287.67|14207.67|9
1726532140000|2024-09-17 00:15:40|14289|14209|14289.57|14209.57|14289.57|14209.57|14289|14209|9
1726532150000|2024-09-17 00:15:50|14289.73|14209.73|14289.94|14209.94|14289.98|14209.98|14289.65|14209.65|9
1726532160000|2024-09-17 00:16:00|14289.7|14209.7|14289.84|14209.84|14289.84|14209.84|14289.63|14209.63|9
1726532170000|2024-09-17 00:16:10|14289.78|14209.78|14289.14|14209.14|14289.86|14209.86|14289.14|14209.14|7
1726532180000|2024-09-17 00:16:20|14289.13|14209.13|14289.24|14209.24|14289.28|14209.28|14289.13|14209.13|7
1726532190000|2024-09-17 00:16:30|14288.97|14208.97|14288.72|14208.72|14288.97|14208.97|14288.3|14208.3|4
1726532200000|2024-09-17 00:16:40|14288.73|14208.73|14289.38|14209.38|14289.38|14209.38|14288.48|14208.48|8
1726532210000|2024-09-17 00:16:50|14289.43|14209.43|14290.01|14210.01|14290.02|14210.02|14289.43|14209.43|6
1726532220000|2024-09-17 00:17:00|14290.32|14210.32|14287.89|14207.89|14290.32|14210.32|14287.89|14207.89|10
1726532230000|2024-09-17 00:17:10|14286.47|14206.47|14284.61|14204.61|14286.5|14206.5|14284.61|14204.61|10
1726532240000|2024-09-17 00:17:20|14283.78|14203.78|14281.25|14201.25|14283.78|14203.78|14281.2|14201.2|10
1726532250000|2024-09-17 00:17:30|14280.94|14200.94|14278.79|14198.79|14280.94|14200.94|14278.79|14198.79|10
1726532260000|2024-09-17 00:17:40|14277.12|14197.12|14272.64|14192.64|14277.12|14197.12|14272.64|14192.64|10
1726532270000|2024-09-17 00:17:50|14272.66|14192.66|14268.65|14188.65|14272.66|14192.66|14268.43|14188.43|10
1726532280000|2024-09-17 00:18:00|14268.76|14188.76|14268.01|14188.01|14268.97|14188.97|14267.46|14187.46|10
1726532290000|2024-09-17 00:18:10|14268|14188|14267.88|14187.88|14268.02|14188.02|14267.83|14187.83|7
1726532300000|2024-09-17 00:18:20|14267.89|14187.89|14268.77|14188.77|14268.77|14188.77|14267.89|14187.89|6
1726532310000|2024-09-17 00:18:30|14268.93|14188.93|14271.7|14191.7|14271.7|14191.7|14268.93|14188.93|10
1726532320000|2024-09-17 00:18:40|14271.73|14191.73|14273.21|14193.21|14273.21|14193.21|14271.73|14191.73|10
1726532330000|2024-09-17 00:18:50|14273.41|14193.41|14274.34|14194.34|14274.34|14194.34|14273.41|14193.41|8
1726532340000|2024-09-17 00:19:00|14274.18|14194.18|14272.67|14192.67|14274.4|14194.4|14272.66|14192.66|9
1726532350000|2024-09-17 00:19:10|14272.64|14192.64|14274.05|14194.05|14274.11|14194.11|14272.6|14192.6|10
1726532360000|2024-09-17 00:19:20|14274.07|14194.07|14276.02|14196.02|14276.03|14196.03|14274.07|14194.07|9
1726532370000|2024-09-17 00:19:30|14276.13|14196.13|14276.53|14196.53|14276.55|14196.55|14276.13|14196.13|6
1726532380000|2024-09-17 00:19:40|14276.56|14196.56|14277.08|14197.08|14277.34|14197.34|14276.56|14196.56|9
1726532390000|2024-09-17 00:19:50|14277.09|14197.09|14276.99|14196.99|14277.09|14197.09|14276.99|14196.99|4
1726532400000|2024-09-17 00:20:00|14276.83|14196.83|14276.34|14196.34|14276.83|14196.83|14276.34|14196.34|7
1726532410000|2024-09-17 00:20:10|14276.33|14196.33|14276.37|14196.37|14276.4|14196.4|14276.17|14196.17|8
1726532420000|2024-09-17 00:20:20|14276.42|14196.42|14276.97|14196.97|14277.02|14197.02|14276.42|14196.42|7
1726532430000|2024-09-17 00:20:30|14276.94|14196.94|14276.69|14196.69|14276.94|14196.94|14276.64|14196.64|10
1726532440000|2024-09-17 00:20:40|14276.46|14196.46|14274.25|14194.25|14276.58|14196.58|14274.25|14194.25|9
1726532450000|2024-09-17 00:20:50|14274.26|14194.26|14274.22|14194.22|14274.26|14194.26|14274.13|14194.13|6
1726532460000|2024-09-17 00:21:00|14274.2|14194.2|14273.03|14193.03|14274.2|14194.2|14273.03|14193.03|9
1726532470000|2024-09-17 00:21:10|14273.02|14193.02|14273.01|14193.01|14273.19|14193.19|14272.93|14192.93|8
1726532480000|2024-09-17 00:21:20|14273.02|14193.02|14274.02|14194.02|14274.02|14194.02|14273|14193|9
1726532490000|2024-09-17 00:21:30|14274.14|14194.14|14274.57|14194.57|14274.57|14194.57|14274.14|14194.14|8
1726532500000|2024-09-17 00:21:40|14274.56|14194.56|14274.74|14194.74|14274.74|14194.74|14274.56|14194.56|6
1726532510000|2024-09-17 00:21:50|14274.98|14194.98|14276.32|14196.32|14276.72|14196.72|14274.98|14194.98|10
1726532520000|2024-09-17 00:22:00|14276.35|14196.35|14275.55|14195.55|14276.35|14196.35|14275.55|14195.55|9
1726532530000|2024-09-17 00:22:10|14275.65|14195.65|14274.06|14194.06|14275.65|14195.65|14274.06|14194.06|8
1726532540000|2024-09-17 00:22:20|14273.99|14193.99|14273.86|14193.86|14273.99|14193.99|14273.72|14193.72|7
1726532550000|2024-09-17 00:22:30|14273.83|14193.83|14272.68|14192.68|14273.83|14193.83|14272.42|14192.42|9
1726532560000|2024-09-17 00:22:40|14272.69|14192.69|14270.3|14190.3|14272.69|14192.69|14270.21|14190.21|9
1726532570000|2024-09-17 00:22:50|14270.2|14190.2|14270.02|14190.02|14270.23|14190.23|14269.39|14189.39|8
1726532580000|2024-09-17 00:23:00|14270.13|14190.13|14270.37|14190.37|14270.37|14190.37|14270.05|14190.05|9
1726532590000|2024-09-17 00:23:10|14270.27|14190.27|14268.54|14188.54|14270.27|14190.27|14268.49|14188.49|8
1726532600000|2024-09-17 00:23:20|14268.55|14188.55|14268.53|14188.53|14268.56|14188.56|14268.35|14188.35|8
1726532610000|2024-09-17 00:23:30|14268.49|14188.49|14269.35|14189.35|14269.38|14189.38|14268.48|14188.48|10
1726532620000|2024-09-17 00:23:40|14269.34|14189.34|14270.04|14190.04|14270.04|14190.04|14269.31|14189.31|9
1726532630000|2024-09-17 00:23:50|14270.31|14190.31|14270.35|14190.35|14270.35|14190.35|14270.09|14190.09|5
1726532640000|2024-09-17 00:24:00|14270.45|14190.45|14271.04|14191.04|14271.04|14191.04|14270.31|14190.31|10
1726532650000|2024-09-17 00:24:10|14270.71|14190.71|14270.37|14190.37|14270.71|14190.71|14270.37|14190.37|10
1726532660000|2024-09-17 00:24:20|14270.29|14190.29|14270.32|14190.32|14270.49|14190.49|14270.24|14190.24|8
1726532670000|2024-09-17 00:24:30|14270.22|14190.22|14269.85|14189.85|14270.35|14190.35|14269.85|14189.85|8
1726532680000|2024-09-17 00:24:40|14269.59|14189.59|14269.11|14189.11|14269.59|14189.59|14269.11|14189.11|7
1726532690000|2024-09-17 00:24:50|14268.54|14188.54|14269.76|14189.76|14269.9|14189.9|14268.54|14188.54|9
1726532700000|2024-09-17 00:25:00|14269.77|14189.77|14269.38|14189.38|14269.84|14189.84|14269.38|14189.38|8
1726532710000|2024-09-17 00:25:10|14269.33|14189.33|14269.28|14189.28|14269.35|14189.35|14269.26|14189.26|10
1726532720000|2024-09-17 00:25:20|14269.16|14189.16|14268.78|14188.78|14269.18|14189.18|14268.59|14188.59|10
1726532730000|2024-09-17 00:25:30|14268.96|14188.96|14269.02|14189.02|14269.03|14189.03|14268.61|14188.61|9
1726532740000|2024-09-17 00:25:40|14269.03|14189.03|14268.5|14188.5|14269.03|14189.03|14268.5|14188.5|6
1726532750000|2024-09-17 00:25:50|14268.37|14188.37|14267.88|14187.88|14268.37|14188.37|14267.88|14187.88|7
1726532760000|2024-09-17 00:26:00|14267.87|14187.87|14267.39|14187.39|14267.88|14187.88|14266.71|14186.71|8
1726532770000|2024-09-17 00:26:10|14267.41|14187.41|14266.64|14186.64|14267.41|14187.41|14266.64|14186.64|10
1726532780000|2024-09-17 00:26:20|14266.62|14186.62|14266.22|14186.22|14266.62|14186.62|14265.69|14185.69|7
1726532790000|2024-09-17 00:26:30|14266.19|14186.19|14267.16|14187.16|14267.16|14187.16|14266.19|14186.19|10
1726532800000|2024-09-17 00:26:40|14267.04|14187.04|14266.81|14186.81|14267.04|14187.04|14266.74|14186.74|7
1726532810000|2024-09-17 00:26:50|14266.83|14186.83|14266.57|14186.57|14266.83|14186.83|14266.5|14186.5|9
1726532820000|2024-09-17 00:27:00|14266.56|14186.56|14266.51|14186.51|14266.62|14186.62|14266.23|14186.23|10
1726532830000|2024-09-17 00:27:10|14266.48|14186.48|14266.59|14186.59|14267.13|14187.13|14266.48|14186.48|10
1726532840000|2024-09-17 00:27:20|14266.47|14186.47|14267.35|14187.35|14267.35|14187.35|14266.11|14186.11|9
1726532850000|2024-09-17 00:27:30|14267.72|14187.72|14268.61|14188.61|14268.61|14188.61|14267.72|14187.72|10
1726532860000|2024-09-17 00:27:40|14268.62|14188.62|14268.05|14188.05|14268.82|14188.82|14268.05|14188.05|8
1726532870000|2024-09-17 00:27:50|14267.75|14187.75|14266.86|14186.86|14267.75|14187.75|14266.86|14186.86|9
1726532880000|2024-09-17 00:28:00|14266.53|14186.53|14265.53|14185.53|14266.53|14186.53|14265.53|14185.53|8
1726532890000|2024-09-17 00:28:10|14265.08|14185.08|14264.98|14184.98|14265.2|14185.2|14264.83|14184.83|8
1726532900000|2024-09-17 00:28:20|14263.99|14183.99|14259.14|14179.14|14263.99|14183.99|14259.14|14179.14|10
1726532910000|2024-09-17 00:28:30|14258.43|14178.43|14257.03|14177.03|14258.56|14178.56|14257.03|14177.03|9
1726532920000|2024-09-17 00:28:40|14257.04|14177.04|14257.05|14177.05|14257.21|14177.21|14256.86|14176.86|8
1726532930000|2024-09-17 00:28:50|14257.08|14177.08|14259.17|14179.17|14259.17|14179.17|14257.08|14177.08|10
1726532940000|2024-09-17 00:29:00|14259.18|14179.18|14259.25|14179.25|14259.25|14179.25|14259.02|14179.02|8
1726532950000|2024-09-17 00:29:10|14259.35|14179.35|14258.9|14178.9|14259.59|14179.59|14258.59|14178.59|10
1726532960000|2024-09-17 00:29:20|14258.89|14178.89|14258.82|14178.82|14258.89|14178.89|14258.82|14178.82|2
1726532970000|2024-09-17 00:29:30|14258.79|14178.79|14257.81|14177.81|14258.79|14178.79|14257.81|14177.81|5
1726532980000|2024-09-17 00:29:40|14257.35|14177.35|14258.05|14178.05|14258.05|14178.05|14257.23|14177.23|9
1726532990000|2024-09-17 00:29:50|14258|14178|14259.3|14179.3|14259.3|14179.3|14257.98|14177.98|10
1726533000000|2024-09-17 00:30:00|14259.71|14179.71|14259.87|14179.87|14260.36|14180.36|14259.71|14179.71|10
1726533010000|2024-09-17 00:30:10|14260.25|14180.25|14261.22|14181.22|14261.22|14181.22|14259.93|14179.93|10
1726533020000|2024-09-17 00:30:20|14261.43|14181.43|14260.27|14180.27|14261.51|14181.51|14260.27|14180.27|7
1726533030000|2024-09-17 00:30:30|14259.71|14179.71|14258.99|14178.99|14259.71|14179.71|14258.99|14178.99|9
1726533040000|2024-09-17 00:30:40|14259|14179|14259.08|14179.08|14259.08|14179.08|14258.26|14178.26|9
1726533050000|2024-09-17 00:30:50|14259.51|14179.51|14258.98|14178.98|14259.99|14179.99|14258.98|14178.98|10
1726533060000|2024-09-17 00:31:00|14258.93|14178.93|14258.52|14178.52|14258.93|14178.93|14258.46|14178.46|8
1726533070000|2024-09-17 00:31:10|14258.51|14178.51|14258.76|14178.76|14258.93|14178.93|14258.51|14178.51|9
1726533080000|2024-09-17 00:31:20|14258.79|14178.79|14259.07|14179.07|14259.07|14179.07|14258.53|14178.53|9
1726533090000|2024-09-17 00:31:30|14259.83|14179.83|14260.79|14180.79|14261.01|14181.01|14259.83|14179.83|9
1726533100000|2024-09-17 00:31:40|14260.76|14180.76|14260.01|14180.01|14260.76|14180.76|14260.01|14180.01|10
1726533110000|2024-09-17 00:31:50|14259.55|14179.55|14258.58|14178.58|14259.55|14179.55|14258.44|14178.44|10
1726533120000|2024-09-17 00:32:00|14258.55|14178.55|14258.27|14178.27|14258.55|14178.55|14258.16|14178.16|10
1726533130000|2024-09-17 00:32:10|14258.17|14178.17|14257.45|14177.45|14258.17|14178.17|14257.45|14177.45|9
1726533140000|2024-09-17 00:32:20|14257.44|14177.44|14258.54|14178.54|14258.72|14178.72|14257.04|14177.04|10
1726533150000|2024-09-17 00:32:30|14258.44|14178.44|14256.02|14176.02|14258.44|14178.44|14256.02|14176.02|10
1726533160000|2024-09-17 00:32:40|14255.99|14175.99|14255.44|14175.44|14256.08|14176.08|14255.44|14175.44|9
1726533170000|2024-09-17 00:32:50|14255.69|14175.69|14255.95|14175.95|14255.95|14175.95|14255.33|14175.33|8
1726533180000|2024-09-17 00:33:00|14255.96|14175.96|14255.81|14175.81|14255.96|14175.96|14255.59|14175.59|9
1726533190000|2024-09-17 00:33:10|14255.71|14175.71|14256.22|14176.22|14256.49|14176.49|14255.71|14175.71|7
1726533200000|2024-09-17 00:33:20|14256.2|14176.2|14258.45|14178.45|14258.55|14178.55|14256.2|14176.2|10
1726533210000|2024-09-17 00:33:30|14258.52|14178.52|14258.56|14178.56|14258.73|14178.73|14258.52|14178.52|5
1726533220000|2024-09-17 00:33:40|14258.98|14178.98|14260.14|14180.14|14260.14|14180.14|14258.98|14178.98|8
1726533230000|2024-09-17 00:33:50|14260.09|14180.09|14260.37|14180.37|14260.61|14180.61|14260.06|14180.06|7
1726533240000|2024-09-17 00:34:00|14260.32|14180.32|14260.34|14180.34|14260.34|14180.34|14260.31|14180.31|4
1726533250000|2024-09-17 00:34:10|14260.27|14180.27|14260.05|14180.05|14260.44|14180.44|14259.83|14179.83|8
1726533260000|2024-09-17 00:34:20|14259.42|14179.42|14259.47|14179.47|14259.71|14179.71|14259.14|14179.14|10
1726533270000|2024-09-17 00:34:30|14259.45|14179.45|14260.82|14180.82|14260.92|14180.92|14259.45|14179.45|10
1726533280000|2024-09-17 00:34:40|14260.76|14180.76|14260.57|14180.57|14260.76|14180.76|14260.57|14180.57|8
1726533290000|2024-09-17 00:34:50|14260.49|14180.49|14260.66|14180.66|14260.76|14180.76|14260.49|14180.49|9
1726533300000|2024-09-17 00:35:00|14260.65|14180.65|14260.07|14180.07|14260.86|14180.86|14260.07|14180.07|8
1726533310000|2024-09-17 00:35:10|14260.06|14180.06|14258.57|14178.57|14260.06|14180.06|14258.57|14178.57|10
1726533320000|2024-09-17 00:35:20|14258.52|14178.52|14258.86|14178.86|14258.99|14178.99|14258.42|14178.42|10
1726533330000|2024-09-17 00:35:30|14258.75|14178.75|14258.5|14178.5|14258.83|14178.83|14258.5|14178.5|9
1726533340000|2024-09-17 00:35:40|14258.49|14178.49|14260.23|14180.23|14260.46|14180.46|14258.48|14178.48|9
1726533350000|2024-09-17 00:35:50|14260.21|14180.21|14259.94|14179.94|14260.54|14180.54|14259.94|14179.94|9
1726533360000|2024-09-17 00:36:00|14259.97|14179.97|14257.5|14177.5|14259.97|14179.97|14257.5|14177.5|10
1726533370000|2024-09-17 00:36:10|14257.37|14177.37|14255.45|14175.45|14257.37|14177.37|14255.45|14175.45|10
1726533380000|2024-09-17 00:36:20|14254.92|14174.92|14254.65|14174.65|14255.06|14175.06|14254.65|14174.65|9
1726533390000|2024-09-17 00:36:30|14253.83|14173.83|14251.93|14171.93|14253.83|14173.83|14251.93|14171.93|10
1726533400000|2024-09-17 00:36:40|14251.96|14171.96|14248.18|14168.18|14251.99|14171.99|14248.18|14168.18|9
1726533410000|2024-09-17 00:36:50|14248.13|14168.13|14249.47|14169.47|14249.57|14169.57|14247.98|14167.98|10
1726533420000|2024-09-17 00:37:00|14249.49|14169.49|14248.96|14168.96|14249.49|14169.49|14248.96|14168.96|8
1726533430000|2024-09-17 00:37:10|14248.95|14168.95|14248.75|14168.75|14248.95|14168.95|14248.62|14168.62|7
1726533440000|2024-09-17 00:37:20|14248.74|14168.74|14248.55|14168.55|14248.76|14168.76|14248.53|14168.53|7
1726533450000|2024-09-17 00:37:30|14248.54|14168.54|14246.81|14166.81|14248.54|14168.54|14246.66|14166.66|10
1726533460000|2024-09-17 00:37:40|14246.94|14166.94|14246.19|14166.19|14246.94|14166.94|14245.72|14165.72|9
1726533470000|2024-09-17 00:37:50|14246.33|14166.33|14245.92|14165.92|14246.47|14166.47|14245.92|14165.92|9
1726533480000|2024-09-17 00:38:00|14245.78|14165.78|14244.87|14164.87|14245.78|14165.78|14244.87|14164.87|10
1726533490000|2024-09-17 00:38:10|14244.88|14164.88|14244.86|14164.86|14244.88|14164.88|14244.58|14164.58|9
1726533500000|2024-09-17 00:38:20|14244.73|14164.73|14245.36|14165.36|14245.36|14165.36|14244.71|14164.71|9
1726533510000|2024-09-17 00:38:30|14245.59|14165.59|14244.55|14164.55|14245.59|14165.59|14244.55|14164.55|10
1726533520000|2024-09-17 00:38:40|14244.52|14164.52|14242.36|14162.36|14244.52|14164.52|14242.01|14162.01|10
1726533530000|2024-09-17 00:38:50|14242.33|14162.33|14241.69|14161.69|14242.71|14162.71|14241.69|14161.69|7
1726533540000|2024-09-17 00:39:00|14242.3|14162.3|14243.24|14163.24|14243.24|14163.24|14242.24|14162.24|10
1726533550000|2024-09-17 00:39:10|14243.36|14163.36|14244.19|14164.19|14244.33|14164.33|14243.36|14163.36|9
1726533560000|2024-09-17 00:39:20|14243.96|14163.96|14244.14|14164.14|14244.14|14164.14|14243.83|14163.83|8
1726533570000|2024-09-17 00:39:30|14244.08|14164.08|14244.71|14164.71|14244.71|14164.71|14244.08|14164.08|8
1726533580000|2024-09-17 00:39:40|14244.86|14164.86|14245.06|14165.06|14245.06|14165.06|14244.71|14164.71|9
1726533590000|2024-09-17 00:39:50|14245.25|14165.25|14243.43|14163.43|14245.41|14165.41|14243.43|14163.43|10
1726533600000|2024-09-17 00:40:00|14243.4|14163.4|14242.82|14162.82|14243.4|14163.4|14242.69|14162.69|8
1726533610000|2024-09-17 00:40:10|14242.89|14162.89|14242.53|14162.53|14242.89|14162.89|14242.53|14162.53|9
1726533620000|2024-09-17 00:40:20|14240.45|14160.45|14240.47|14160.47|14240.63|14160.63|14240.39|14160.39|9
1726533630000|2024-09-17 00:40:30|14240.87|14160.87|14240.61|14160.61|14241.01|14161.01|14240.61|14160.61|9
1726533640000|2024-09-17 00:40:40|14240.5|14160.5|14240.67|14160.67|14240.67|14160.67|14240.32|14160.32|8
1726533650000|2024-09-17 00:40:50|14240.5|14160.5|14240.18|14160.18|14240.65|14160.65|14240.18|14160.18|10
1726533660000|2024-09-17 00:41:00|14239.4|14159.4|14237.14|14157.14|14239.4|14159.4|14237.14|14157.14|10
1726533670000|2024-09-17 00:41:10|14236.52|14156.52|14235.39|14155.39|14236.52|14156.52|14235.39|14155.39|10
1726533680000|2024-09-17 00:41:20|14235.3|14155.3|14235.4|14155.4|14235.52|14155.52|14235.14|14155.14|9
1726533690000|2024-09-17 00:41:30|14235.39|14155.39|14235.26|14155.26|14235.39|14155.39|14235.26|14155.26|8
1726533700000|2024-09-17 00:41:40|14235.44|14155.44|14235.3|14155.3|14235.44|14155.44|14235.29|14155.29|8
1726533710000|2024-09-17 00:41:50|14235.29|14155.29|14232.79|14152.79|14235.29|14155.29|14232.79|14152.79|8
1726533720000|2024-09-17 00:42:00|14232.8|14152.8|14232.94|14152.94|14233.15|14153.15|14232.8|14152.8|8
1726533730000|2024-09-17 00:42:10|14232.73|14152.73|14232|14152|14232.73|14152.73|14231.83|14151.83|10
1726533740000|2024-09-17 00:42:20|14231.83|14151.83|14228.67|14148.67|14231.83|14151.83|14228.67|14148.67|9
1726533750000|2024-09-17 00:42:30|14228.63|14148.63|14229.87|14149.87|14229.87|14149.87|14227.95|14147.95|10
1726533760000|2024-09-17 00:42:40|14230.03|14150.03|14230.2|14150.2|14230.36|14150.36|14230.03|14150.03|9
1726533770000|2024-09-17 00:42:50|14230.19|14150.19|14230.88|14150.88|14231.15|14151.15|14230.19|14150.19|10
1726533780000|2024-09-17 00:43:00|14230.74|14150.74|14229.66|14149.66|14230.74|14150.74|14229.66|14149.66|10
1726533790000|2024-09-17 00:43:10|14229.55|14149.55|14229.51|14149.51|14229.59|14149.59|14229.49|14149.49|9
1726533800000|2024-09-17 00:43:20|14229.47|14149.47|14230.5|14150.5|14230.5|14150.5|14229.47|14149.47|8
1726533810000|2024-09-17 00:43:30|14230.37|14150.37|14229.72|14149.72|14230.43|14150.43|14229.72|14149.72|9
1726533820000|2024-09-17 00:43:40|14229.65|14149.65|14228.89|14148.89|14229.65|14149.65|14228.89|14148.89|10
1726533830000|2024-09-17 00:43:50|14228.83|14148.83|14228.51|14148.51|14228.83|14148.83|14228.51|14148.51|8
1726533840000|2024-09-17 00:44:00|14228.49|14148.49|14228.07|14148.07|14228.49|14148.49|14227.91|14147.91|8
1726533850000|2024-09-17 00:44:10|14228.21|14148.21|14226.84|14146.84|14228.27|14148.27|14226.58|14146.58|8
1726533860000|2024-09-17 00:44:20|14226.65|14146.65|14226.65|14146.65|14226.65|14146.65|14226.5|14146.5|10
1726533870000|2024-09-17 00:44:30|14226.66|14146.66|14226.46|14146.46|14226.66|14146.66|14226.33|14146.33|10
1726533880000|2024-09-17 00:44:40|14226.47|14146.47|14227.27|14147.27|14227.27|14147.27|14226.47|14146.47|10
1726533890000|2024-09-17 00:44:50|14227.29|14147.29|14227.22|14147.22|14227.38|14147.38|14227.14|14147.14|6
1726533900000|2024-09-17 00:45:00|14227.19|14147.19|14227.07|14147.07|14227.28|14147.28|14227.07|14147.07|10
1726533910000|2024-09-17 00:45:10|14227.45|14147.45|14228.42|14148.42|14228.77|14148.77|14227.45|14147.45|10
1726533920000|2024-09-17 00:45:20|14228.52|14148.52|14228.76|14148.76|14228.89|14148.89|14228.5|14148.5|9
1726533930000|2024-09-17 00:45:30|14228.72|14148.72|14228.87|14148.87|14228.87|14148.87|14228.72|14148.72|9
1726533940000|2024-09-17 00:45:40|14228.62|14148.62|14228.6|14148.6|14229.13|14149.13|14228.6|14148.6|9
1726533950000|2024-09-17 00:45:50|14228.55|14148.55|14228.26|14148.26|14228.87|14148.87|14228.26|14148.26|10
1726533960000|2024-09-17 00:46:00|14228.43|14148.43|14228.88|14148.88|14229.18|14149.18|14228.43|14148.43|8
1726533970000|2024-09-17 00:46:10|14228.73|14148.73|14228.45|14148.45|14229.93|14149.93|14228.45|14148.45|10
1726533980000|2024-09-17 00:46:20|14228.42|14148.42|14226.9|14146.9|14228.42|14148.42|14226.86|14146.86|10
1726533990000|2024-09-17 00:46:30|14227.04|14147.04|14222.12|14142.12|14227.04|14147.04|14222.12|14142.12|10
1726534000000|2024-09-17 00:46:40|14222.7|14142.7|14221.87|14141.87|14222.7|14142.7|14221.87|14141.87|8
1726534010000|2024-09-17 00:46:50|14221.88|14141.88|14221.21|14141.21|14221.88|14141.88|14221.21|14141.21|9
1726534020000|2024-09-17 00:47:00|14221.2|14141.2|14222.23|14142.23|14223.21|14143.21|14221.2|14141.2|10
1726534030000|2024-09-17 00:47:10|14221.95|14141.95|14220.48|14140.48|14221.95|14141.95|14220.48|14140.48|10
1726534040000|2024-09-17 00:47:20|14221.16|14141.16|14221.74|14141.74|14221.74|14141.74|14221.05|14141.05|9
1726534050000|2024-09-17 00:47:30|14221.77|14141.77|14219.86|14139.86|14221.77|14141.77|14219.86|14139.86|10
1726534060000|2024-09-17 00:47:40|14219.78|14139.78|14218.8|14138.8|14219.78|14139.78|14218.8|14138.8|9
1726534070000|2024-09-17 00:47:50|14219.01|14139.01|14218.01|14138.01|14219.01|14139.01|14217.68|14137.68|9
1726534080000|2024-09-17 00:48:00|14217.93|14137.93|14219.63|14139.63|14219.63|14139.63|14217.49|14137.49|10
1726534090000|2024-09-17 00:48:10|14219.59|14139.59|14218.31|14138.31|14220.39|14140.39|14218.31|14138.31|10
1726534100000|2024-09-17 00:48:20|14218.43|14138.43|14218.38|14138.38|14218.76|14138.76|14218.24|14138.24|10
1726534110000|2024-09-17 00:48:30|14218.53|14138.53|14219.15|14139.15|14219.15|14139.15|14218.33|14138.33|10
1726534120000|2024-09-17 00:48:40|14218.89|14138.89|14219.96|14139.96|14219.96|14139.96|14218.27|14138.27|9
1726534130000|2024-09-17 00:48:50|14219.99|14139.99|14219.81|14139.81|14220.19|14140.19|14219.67|14139.67|9
1726534140000|2024-09-17 00:49:00|14219.82|14139.82|14218.04|14138.04|14220.05|14140.05|14218.04|14138.04|10
1726534150000|2024-09-17 00:49:10|14217.88|14137.88|14217.01|14137.01|14217.9|14137.9|14216.95|14136.95|7
1726534160000|2024-09-17 00:49:20|14217.06|14137.06|14215.91|14135.91|14217.2|14137.2|14215.38|14135.38|9
1726534170000|2024-09-17 00:49:30|14216.1|14136.1|14216.36|14136.36|14216.36|14136.36|14216.08|14136.08|8
1726534180000|2024-09-17 00:49:40|14216.54|14136.54|14214|14134|14216.54|14136.54|14213.91|14133.91|10
1726534190000|2024-09-17 00:49:50|14214.23|14134.23|14214.12|14134.12|14214.23|14134.23|14214.01|14134.01|9
1726534200000|2024-09-17 00:50:00|14213.48|14133.48|14207.62|14127.62|14213.48|14133.48|14207.62|14127.62|10
1726534210000|2024-09-17 00:50:10|14207.96|14127.96|14206.19|14126.19|14208.16|14128.16|14205.91|14125.91|9
1726534220000|2024-09-17 00:50:20|14204.78|14124.78|14205.39|14125.39|14205.39|14125.39|14204.7|14124.7|10
1726534230000|2024-09-17 00:50:30|14205.4|14125.4|14208.35|14128.35|14208.35|14128.35|14205.4|14125.4|7
1726534240000|2024-09-17 00:50:40|14208.29|14128.29|14210.84|14130.84|14211.06|14131.06|14208.29|14128.29|8
1726534250000|2024-09-17 00:50:50|14210.86|14130.86|14211.05|14131.05|14211.05|14131.05|14210.86|14130.86|5
1726534260000|2024-09-17 00:51:00|14209.99|14129.99|14211.74|14131.74|14211.77|14131.77|14209.98|14129.98|8
1726534270000|2024-09-17 00:51:10|14211.79|14131.79|14211.6|14131.6|14211.84|14131.84|14211.39|14131.39|10
1726534280000|2024-09-17 00:51:20|14211.59|14131.59|14211.37|14131.37|14211.59|14131.59|14211.37|14131.37|9
1726534290000|2024-09-17 00:51:30|14211.48|14131.48|14211.37|14131.37|14211.6|14131.6|14211.37|14131.37|9
1726534300000|2024-09-17 00:51:40|14211.33|14131.33|14211.34|14131.34|14212|14132|14211.33|14131.33|10
1726534310000|2024-09-17 00:51:50|14211.06|14131.06|14209.6|14129.6|14211.06|14131.06|14209.6|14129.6|10
1726534320000|2024-09-17 00:52:00|14209.69|14129.69|14209.36|14129.36|14209.69|14129.69|14209.31|14129.31|6
1726534330000|2024-09-17 00:52:10|14208.67|14128.67|14208.84|14128.84|14208.86|14128.86|14208.57|14128.57|8
1726534340000|2024-09-17 00:52:20|14206.66|14126.66|14205.29|14125.29|14206.66|14126.66|14204.87|14124.87|10
1726534350000|2024-09-17 00:52:30|14204.97|14124.97|14205|14125|14205.11|14125.11|14204.78|14124.78|10
1726534360000|2024-09-17 00:52:40|14205.04|14125.04|14203.96|14123.96|14205.06|14125.06|14203.81|14123.81|10
1726534370000|2024-09-17 00:52:50|14204.07|14124.07|14202.86|14122.86|14204.07|14124.07|14202.86|14122.86|6
1726534380000|2024-09-17 00:53:00|14202.83|14122.83|14200.28|14120.28|14203.12|14123.12|14200.28|14120.28|10
1726534390000|2024-09-17 00:53:10|14200.26|14120.26|14199.56|14119.56|14200.26|14120.26|14199.54|14119.54|10
1726534400000|2024-09-17 00:53:20|14199.52|14119.52|14197.14|14117.14|14199.62|14119.62|14197.14|14117.14|8
1726534410000|2024-09-17 00:53:30|14197.19|14117.19|14195.52|14115.52|14197.44|14117.44|14195.3|14115.3|10
1726534420000|2024-09-17 00:53:40|14195.75|14115.75|14195.71|14115.71|14196.06|14116.06|14195.64|14115.64|10
1726534430000|2024-09-17 00:53:50|14195.09|14115.09|14195.34|14115.34|14195.34|14115.34|14195.07|14115.07|5
1726534440000|2024-09-17 00:54:00|14195.3|14115.3|14195.07|14115.07|14195.32|14115.32|14194.79|14114.79|10
1726534450000|2024-09-17 00:54:10|14194.62|14114.62|14193|14113|14194.71|14114.71|14193|14113|9
1726534460000|2024-09-17 00:54:20|14193.02|14113.02|14192.77|14112.77|14193.02|14113.02|14192.7|14112.7|9
1726534470000|2024-09-17 00:54:30|14192.78|14112.78|14189.54|14109.54|14192.78|14112.78|14189.54|14109.54|10
1726534480000|2024-09-17 00:54:40|14189.51|14109.51|14183.36|14103.36|14189.51|14109.51|14183.36|14103.36|10
1726534490000|2024-09-17 00:54:50|14184|14104|14180.61|14100.61|14184.92|14104.92|14180.61|14100.61|10
1726534500000|2024-09-17 00:55:00|14179.93|14099.93|14177.24|14097.24|14179.93|14099.93|14177.08|14097.08|10
1726534510000|2024-09-17 00:55:10|14177.07|14097.07|14178.8|14098.8|14178.8|14098.8|14177.07|14097.07|10
1726534520000|2024-09-17 00:55:20|14180.1|14100.1|14179.94|14099.94|14181.1|14101.1|14179.94|14099.94|10
1726534530000|2024-09-17 00:55:30|14179.73|14099.73|14177.48|14097.48|14179.73|14099.73|14177.48|14097.48|10
1726534540000|2024-09-17 00:55:40|14177.58|14097.58|14171.79|14091.79|14177.58|14097.58|14171.79|14091.79|10
1726534550000|2024-09-17 00:55:50|14172.23|14092.23|14169.95|14089.95|14172.23|14092.23|14169.95|14089.95|10
1726534560000|2024-09-17 00:56:00|14169.99|14089.99|14169.71|14089.71|14170.21|14090.21|14169.38|14089.38|9
1726534570000|2024-09-17 00:56:10|14169.83|14089.83|14164.1|14084.1|14169.83|14089.83|14164.1|14084.1|10
1726534580000|2024-09-17 00:56:20|14164.07|14084.07|14160.08|14080.08|14164.07|14084.07|14160.08|14080.08|10
1726534590000|2024-09-17 00:56:30|14159.46|14079.46|14154.76|14074.76|14159.46|14079.46|14154.76|14074.76|10
1726534600000|2024-09-17 00:56:40|14154.69|14074.69|14159.05|14079.05|14159.05|14079.05|14154.69|14074.69|10
1726534610000|2024-09-17 00:56:50|14159.4|14079.4|14158.8|14078.8|14160.33|14080.33|14158.71|14078.71|10
1726534620000|2024-09-17 00:57:00|14158.64|14078.64|14160.58|14080.58|14160.61|14080.61|14158.64|14078.64|9
1726534630000|2024-09-17 00:57:10|14160.54|14080.54|14159.94|14079.94|14161.08|14081.08|14159.94|14079.94|10
1726534640000|2024-09-17 00:57:20|14159.91|14079.91|14158.09|14078.09|14159.91|14079.91|14157.8|14077.8|10
1726534650000|2024-09-17 00:57:30|14157.81|14077.81|14154.86|14074.86|14157.81|14077.81|14154.86|14074.86|10
1726534660000|2024-09-17 00:57:40|14155.51|14075.51|14155.26|14075.26|14155.51|14075.51|14154.69|14074.69|10
1726534670000|2024-09-17 00:57:50|14154.69|14074.69|14153.2|14073.2|14154.69|14074.69|14152.25|14072.25|10
1726534680000|2024-09-17 00:58:00|14152.46|14072.46|14150.36|14070.36|14152.87|14072.87|14150.36|14070.36|9
1726534690000|2024-09-17 00:58:10|14150.54|14070.54|14151.69|14071.69|14151.69|14071.69|14150.19|14070.19|10
1726534700000|2024-09-17 00:58:20|14152.19|14072.19|14154.93|14074.93|14155.6|14075.6|14152.19|14072.19|10
1726534710000|2024-09-17 00:58:30|14155.04|14075.04|14152.71|14072.71|14155.71|14075.71|14152.71|14072.71|10
1726534720000|2024-09-17 00:58:40|14152.64|14072.64|14150.69|14070.69|14152.64|14072.64|14150.69|14070.69|9
1726534730000|2024-09-17 00:58:50|14150.53|14070.53|14151.34|14071.34|14151.37|14071.37|14150.53|14070.53|10
1726534740000|2024-09-17 00:59:00|14151.58|14071.58|14153.8|14073.8|14153.92|14073.92|14151.58|14071.58|9
1726534750000|2024-09-17 00:59:10|14153.79|14073.79|14154.99|14074.99|14155.39|14075.39|14153.79|14073.79|10
1726534760000|2024-09-17 00:59:20|14155.02|14075.02|14152.98|14072.98|14155.02|14075.02|14152.98|14072.98|10
1726534770000|2024-09-17 00:59:30|14152.8|14072.8|14152.01|14072.01|14152.83|14072.83|14152.01|14072.01|9
1726534780000|2024-09-17 00:59:40|14151.99|14071.99|14149.34|14069.34|14152.04|14072.04|14149.34|14069.34|8
1726534790000|2024-09-17 00:59:50|14148.58|14068.58|14148.43|14068.43|14148.58|14068.58|14147.89|14067.89|10
1726534800000|2024-09-17 01:00:00|14148.22|14068.22|14147.02|14067.02|14148.49|14068.49|14146.83|14066.83|9
1726534810000|2024-09-17 01:00:10|14147.08|14067.08|14146.88|14066.88|14147.29|14067.29|14146.47|14066.47|10
1726534820000|2024-09-17 01:00:20|14146.92|14066.92|14147.59|14067.59|14147.59|14067.59|14146.65|14066.65|10
1726534830000|2024-09-17 01:00:30|14147.56|14067.56|14150.85|14070.85|14151.37|14071.37|14147.56|14067.56|10
1726534840000|2024-09-17 01:00:40|14150.82|14070.82|14156.13|14076.13|14156.13|14076.13|14150.82|14070.82|10
1726534850000|2024-09-17 01:00:50|14156.48|14076.48|14157.03|14077.03|14157.17|14077.17|14156.48|14076.48|9
1726534860000|2024-09-17 01:01:00|14156.9|14076.9|14157.57|14077.57|14157.57|14077.57|14156.7|14076.7|10
1726534870000|2024-09-17 01:01:10|14158.31|14078.31|14162.28|14082.28|14162.28|14082.28|14158.31|14078.31|9
1726534880000|2024-09-17 01:01:20|14162.96|14082.96|14164.37|14084.37|14164.69|14084.69|14162.96|14082.96|10
1726534890000|2024-09-17 01:01:30|14164.46|14084.46|14163.74|14083.74|14164.72|14084.72|14163.74|14083.74|9
1726534900000|2024-09-17 01:01:40|14163.64|14083.64|14162.79|14082.79|14163.64|14083.64|14162.71|14082.71|10
1726534910000|2024-09-17 01:01:50|14162.66|14082.66|14161.85|14081.85|14162.66|14082.66|14161.52|14081.52|10
1726534920000|2024-09-17 01:02:00|14161.74|14081.74|14162.39|14082.39|14162.39|14082.39|14161.44|14081.44|9
1726534930000|2024-09-17 01:02:10|14162.82|14082.82|14162.42|14082.42|14162.82|14082.82|14162.42|14082.42|9
1726534940000|2024-09-17 01:02:20|14162.05|14082.05|14163.36|14083.36|14163.37|14083.37|14162.05|14082.05|10
1726534950000|2024-09-17 01:02:30|14163.68|14083.68|14164.25|14084.25|14164.85|14084.85|14163.68|14083.68|9
1726534960000|2024-09-17 01:02:40|14164.47|14084.47|14164.44|14084.44|14164.5|14084.5|14163.81|14083.81|8
1726534970000|2024-09-17 01:02:50|14164.54|14084.54|14164.75|14084.75|14164.97|14084.97|14164.48|14084.48|9
1726534980000|2024-09-17 01:03:00|14165.1|14085.1|14166.47|14086.47|14166.51|14086.51|14165.1|14085.1|8
1726534990000|2024-09-17 01:03:10|14166.87|14086.87|14167.4|14087.4|14167.4|14087.4|14166.67|14086.67|7
1726535000000|2024-09-17 01:03:20|14167.38|14087.38|14168.51|14088.51|14168.57|14088.57|14167.38|14087.38|9
1726535010000|2024-09-17 01:03:30|14168.41|14088.41|14168.89|14088.89|14169.13|14089.13|14168.41|14088.41|10
1726535020000|2024-09-17 01:03:40|14168.82|14088.82|14169.33|14089.33|14169.54|14089.54|14168.82|14088.82|6
1726535030000|2024-09-17 01:03:50|14170.2|14090.2|14170.07|14090.07|14170.2|14090.2|14169.8|14089.8|10
1726535040000|2024-09-17 01:04:00|14170.2|14090.2|14168.77|14088.77|14170.39|14090.39|14168.77|14088.77|10
1726535050000|2024-09-17 01:04:10|14168.41|14088.41|14172.27|14092.27|14172.36|14092.36|14168.41|14088.41|10
1726535060000|2024-09-17 01:04:20|14172.25|14092.25|14172|14092|14172.38|14092.38|14171.71|14091.71|9
1726535070000|2024-09-17 01:04:30|14172.11|14092.11|14173.55|14093.55|14173.59|14093.59|14172.01|14092.01|10
1726535080000|2024-09-17 01:04:40|14173.5|14093.5|14173.29|14093.29|14173.51|14093.51|14173.21|14093.21|6
1726535090000|2024-09-17 01:04:50|14173.22|14093.22|14172.91|14092.91|14173.42|14093.42|14172.6|14092.6|10
1726535100000|2024-09-17 01:05:00|14172.96|14092.96|14169.28|14089.28|14172.97|14092.97|14169.28|14089.28|9
1726535110000|2024-09-17 01:05:10|14169.26|14089.26|14167.3|14087.3|14169.26|14089.26|14167.3|14087.3|10
1726535120000|2024-09-17 01:05:20|14167.35|14087.35|14168.29|14088.29|14168.29|14088.29|14167.35|14087.35|10
1726535130000|2024-09-17 01:05:30|14168.27|14088.27|14167.57|14087.57|14168.27|14088.27|14167.57|14087.57|8
1726535140000|2024-09-17 01:05:40|14167.5|14087.5|14166.48|14086.48|14167.5|14087.5|14166.36|14086.36|9
1726535150000|2024-09-17 01:05:50|14166.74|14086.74|14166.1|14086.1|14167.07|14087.07|14166.1|14086.1|9
1726535160000|2024-09-17 01:06:00|14166.08|14086.08|14167.34|14087.34|14167.35|14087.35|14165.99|14085.99|9
1726535170000|2024-09-17 01:06:10|14167.83|14087.83|14170.32|14090.32|14170.32|14090.32|14167.83|14087.83|9
1726535180000|2024-09-17 01:06:20|14170.7|14090.7|14174.83|14094.83|14174.92|14094.92|14170.7|14090.7|10
1726535190000|2024-09-17 01:06:30|14174.65|14094.65|14177.61|14097.61|14177.61|14097.61|14174.65|14094.65|8
1726535200000|2024-09-17 01:06:40|14178.21|14098.21|14179.81|14099.81|14180.59|14100.59|14178.07|14098.07|10
1726535210000|2024-09-17 01:06:50|14179.72|14099.72|14179.3|14099.3|14179.76|14099.76|14179.3|14099.3|8
1726535220000|2024-09-17 01:07:00|14179.28|14099.28|14180.06|14100.06|14180.06|14100.06|14178.22|14098.22|9
1726535230000|2024-09-17 01:07:10|14179.69|14099.69|14178.62|14098.62|14180.11|14100.11|14178.62|14098.62|10
1726535240000|2024-09-17 01:07:20|14178.42|14098.42|14178.49|14098.49|14179.47|14099.47|14177.94|14097.94|10
1726535250000|2024-09-17 01:07:30|14178.27|14098.27|14177.91|14097.91|14179.6|14099.6|14177.91|14097.91|10
1726535260000|2024-09-17 01:07:40|14177.86|14097.86|14178.43|14098.43|14178.43|14098.43|14177.8|14097.8|9
1726535270000|2024-09-17 01:07:50|14178.32|14098.32|14179.76|14099.76|14179.76|14099.76|14178.32|14098.32|9
1726535280000|2024-09-17 01:08:00|14180.07|14100.07|14180.11|14100.11|14180.13|14100.13|14179.83|14099.83|9
1726535290000|2024-09-17 01:08:10|14180.27|14100.27|14180.85|14100.85|14181.04|14101.04|14180.27|14100.27|9
1726535300000|2024-09-17 01:08:20|14180.93|14100.93|14181.03|14101.03|14181.03|14101.03|14180.58|14100.58|10
1726535310000|2024-09-17 01:08:30|14181.04|14101.04|14181.15|14101.15|14181.19|14101.19|14181.03|14101.03|8
1726535320000|2024-09-17 01:08:40|14182.14|14102.14|14184.18|14104.18|14184.33|14104.33|14182.14|14102.14|9
1726535330000|2024-09-17 01:08:50|14184.02|14104.02|14185.46|14105.46|14185.46|14105.46|14184.02|14104.02|9
1726535340000|2024-09-17 01:09:00|14185.67|14105.67|14185.39|14105.39|14185.67|14105.67|14184.64|14104.64|9
1726535350000|2024-09-17 01:09:10|14185.43|14105.43|14181.92|14101.92|14187.2|14107.2|14181.92|14101.92|9
1726535360000|2024-09-17 01:09:20|14181.74|14101.74|14180.35|14100.35|14181.74|14101.74|14179.93|14099.93|9
1726535370000|2024-09-17 01:09:30|14180.53|14100.53|14175.27|14095.27|14180.53|14100.53|14174.74|14094.74|9
1726535380000|2024-09-17 01:09:40|14175.28|14095.28|14174.04|14094.04|14175.28|14095.28|14174.04|14094.04|10
1726535390000|2024-09-17 01:09:50|14174.11|14094.11|14173.66|14093.66|14174.18|14094.18|14173.62|14093.62|8
1726535400000|2024-09-17 01:10:00|14173.65|14093.65|14171.44|14091.44|14173.76|14093.76|14171.22|14091.22|10
1726535410000|2024-09-17 01:10:10|14171.17|14091.17|14169.02|14089.02|14171.17|14091.17|14169.02|14089.02|10
1726535420000|2024-09-17 01:10:20|14169.09|14089.09|14167.24|14087.24|14169.09|14089.09|14167.24|14087.24|7
1726535430000|2024-09-17 01:10:30|14167.48|14087.48|14168.8|14088.8|14168.88|14088.88|14167.46|14087.46|10
1726535440000|2024-09-17 01:10:40|14168.41|14088.41|14168.16|14088.16|14169.8|14089.8|14166.92|14086.92|10
1726535450000|2024-09-17 01:10:50|14168.47|14088.47|14168.16|14088.16|14168.47|14088.47|14167.92|14087.92|7
1726535460000|2024-09-17 01:11:00|14168.37|14088.37|14171.28|14091.28|14171.28|14091.28|14168.17|14088.17|9
1726535470000|2024-09-17 01:11:10|14171.27|14091.27|14171.63|14091.63|14171.71|14091.71|14171.25|14091.25|7
1726535480000|2024-09-17 01:11:20|14172.1|14092.1|14172.05|14092.05|14172.5|14092.5|14172.05|14092.05|10
1726535490000|2024-09-17 01:11:30|14172.1|14092.1|14171.71|14091.71|14172.2|14092.2|14171.6|14091.6|9
1726535500000|2024-09-17 01:11:40|14171.48|14091.48|14171.69|14091.69|14171.69|14091.69|14171.48|14091.48|7
1726535510000|2024-09-17 01:11:50|14172|14092|14172|14092|14172.02|14092.02|14171.83|14091.83|9
1726535520000|2024-09-17 01:12:00|14172.02|14092.02|14171.57|14091.57|14172.04|14092.04|14171.57|14091.57|8
1726535530000|2024-09-17 01:12:10|14171.54|14091.54|14167.88|14087.88|14171.54|14091.54|14167.88|14087.88|10
1726535540000|2024-09-17 01:12:20|14167.84|14087.84|14159.76|14079.76|14167.84|14087.84|14159.76|14079.76|9
1726535550000|2024-09-17 01:12:30|14159.25|14079.25|14157.84|14077.84|14160.49|14080.49|14157.84|14077.84|10
1726535560000|2024-09-17 01:12:40|14157.18|14077.18|14157.64|14077.64|14157.64|14077.64|14156.62|14076.62|10
1726535570000|2024-09-17 01:12:50|14157.39|14077.39|14156.52|14076.52|14157.99|14077.99|14156.21|14076.21|9
1726535580000|2024-09-17 01:13:00|14156.73|14076.73|14156.01|14076.01|14157.23|14077.23|14155.8|14075.8|10
1726535590000|2024-09-17 01:13:10|14156.2|14076.2|14154.39|14074.39|14156.45|14076.45|14154.39|14074.39|9
1726535600000|2024-09-17 01:13:20|14153.68|14073.68|14153.23|14073.23|14153.68|14073.68|14152.93|14072.93|8
1726535610000|2024-09-17 01:13:30|14152.69|14072.69|14152.49|14072.49|14152.69|14072.69|14152.25|14072.25|9
1726535620000|2024-09-17 01:13:40|14152.56|14072.56|14148.31|14068.31|14152.56|14072.56|14148.31|14068.31|8
1726535630000|2024-09-17 01:13:50|14143.43|14063.43|14135.44|14055.44|14143.43|14063.43|14135.25|14055.25|10
1726535640000|2024-09-17 01:14:00|14132.94|14052.94|14129.25|14049.25|14132.94|14052.94|14129.22|14049.22|10
1726535650000|2024-09-17 01:14:10|14128.89|14048.89|14127.58|14047.58|14128.89|14048.89|14127.58|14047.58|10
1726535660000|2024-09-17 01:14:20|14127.72|14047.72|14128.36|14048.36|14128.36|14048.36|14127.55|14047.55|10
1726535670000|2024-09-17 01:14:30|14127.94|14047.94|14129.43|14049.43|14129.66|14049.66|14127.94|14047.94|10
1726535680000|2024-09-17 01:14:40|14129.99|14049.99|14129.59|14049.59|14130.19|14050.19|14129.59|14049.59|10
1726535690000|2024-09-17 01:14:50|14129.82|14049.82|14131.61|14051.61|14131.61|14051.61|14129.82|14049.82|10
1726535700000|2024-09-17 01:15:00|14131.43|14051.43|14132.66|14052.66|14132.66|14052.66|14131.14|14051.14|10
1726535710000|2024-09-17 01:15:10|14131.93|14051.93|14133.19|14053.19|14133.19|14053.19|14131.93|14051.93|9
1726535720000|2024-09-17 01:15:20|14133.56|14053.56|14133.8|14053.8|14133.8|14053.8|14133.35|14053.35|9
1726535730000|2024-09-17 01:15:30|14133.86|14053.86|14136.36|14056.36|14136.36|14056.36|14133.86|14053.86|10
1726535740000|2024-09-17 01:15:40|14136.85|14056.85|14137.54|14057.54|14137.54|14057.54|14134.74|14054.74|10
1726535750000|2024-09-17 01:15:50|14137.49|14057.49|14138.5|14058.5|14138.5|14058.5|14137.49|14057.49|9
1726535760000|2024-09-17 01:16:00|14138.35|14058.35|14138.81|14058.81|14138.92|14058.92|14138.18|14058.18|10
1726535770000|2024-09-17 01:16:10|14139.07|14059.07|14137.9|14057.9|14139.6|14059.6|14137.57|14057.57|10
1726535780000|2024-09-17 01:16:20|14138.01|14058.01|14137.74|14057.74|14138.63|14058.63|14137.6|14057.6|10
1726535790000|2024-09-17 01:16:30|14137.73|14057.73|14139.35|14059.35|14139.35|14059.35|14137.65|14057.65|9
1726535800000|2024-09-17 01:16:40|14139.23|14059.23|14139.18|14059.18|14139.45|14059.45|14139.06|14059.06|10
1726535810000|2024-09-17 01:16:50|14139.95|14059.95|14142.82|14062.82|14142.82|14062.82|14139.95|14059.95|9
1726535820000|2024-09-17 01:17:00|14143.21|14063.21|14144.42|14064.42|14144.42|14064.42|14143.21|14063.21|9
1726535830000|2024-09-17 01:17:10|14144.83|14064.83|14145.34|14065.34|14146.16|14066.16|14144.83|14064.83|9
1726535840000|2024-09-17 01:17:20|14145.14|14065.14|14146.3|14066.3|14146.46|14066.46|14145.14|14065.14|9
1726535850000|2024-09-17 01:17:30|14146.46|14066.46|14145.98|14065.98|14146.54|14066.54|14145.98|14065.98|10
1726535860000|2024-09-17 01:17:40|14145.96|14065.96|14144.12|14064.12|14145.96|14065.96|14144.12|14064.12|7
1726535870000|2024-09-17 01:17:50|14144.13|14064.13|14143.45|14063.45|14144.31|14064.31|14143.45|14063.45|8
1726535880000|2024-09-17 01:18:00|14143.73|14063.73|14140.85|14060.85|14145.1|14065.1|14140.85|14060.85|9
1726535890000|2024-09-17 01:18:10|14140.87|14060.87|14139.78|14059.78|14140.87|14060.87|14139.78|14059.78|10
1726535900000|2024-09-17 01:18:20|14139.44|14059.44|14136.34|14056.34|14139.44|14059.44|14136.15|14056.15|10
1726535910000|2024-09-17 01:18:30|14136.12|14056.12|14137.14|14057.14|14137.89|14057.89|14136.12|14056.12|9
1726535920000|2024-09-17 01:18:40|14136.74|14056.74|14136.9|14056.9|14136.91|14056.91|14136.71|14056.71|9
1726535930000|2024-09-17 01:18:50|14137.09|14057.09|14137.38|14057.38|14137.4|14057.4|14137.08|14057.08|9
1726535940000|2024-09-17 01:19:00|14137.45|14057.45|14137.77|14057.77|14137.77|14057.77|14137.35|14057.35|8
1726535950000|2024-09-17 01:19:10|14137.81|14057.81|14138.39|14058.39|14138.42|14058.42|14137.81|14057.81|10
1726535960000|2024-09-17 01:19:20|14138.1|14058.1|14137.46|14057.46|14138.1|14058.1|14137.46|14057.46|10
1726535970000|2024-09-17 01:19:30|14136.7|14056.7|14136.39|14056.39|14136.7|14056.7|14136.09|14056.09|10
1726535980000|2024-09-17 01:19:40|14136.58|14056.58|14136.79|14056.79|14136.88|14056.88|14136.58|14056.58|7
1726535990000|2024-09-17 01:19:50|14136.78|14056.78|14136.52|14056.52|14136.78|14056.78|14136.42|14056.42|8
1726536000000|2024-09-17 01:20:00|14136.47|14056.47|14136.8|14056.8|14136.92|14056.92|14136.43|14056.43|8
1726536010000|2024-09-17 01:20:10|14137.44|14057.44|14139.65|14059.65|14140.08|14060.08|14137.43|14057.43|10
1726536020000|2024-09-17 01:20:20|14139.35|14059.35|14141.66|14061.66|14142.15|14062.15|14139.35|14059.35|9
1726536030000|2024-09-17 01:20:30|14141.46|14061.46|14144.79|14064.79|14145.05|14065.05|14141.46|14061.46|10
1726536040000|2024-09-17 01:20:40|14145.52|14065.52|14146.41|14066.41|14146.41|14066.41|14145.52|14065.52|10
1726536050000|2024-09-17 01:20:50|14146.5|14066.5|14148.11|14068.11|14148.11|14068.11|14146.45|14066.45|10
1726536060000|2024-09-17 01:21:00|14148.25|14068.25|14148.61|14068.61|14149.3|14069.3|14148.15|14068.15|10
1726536070000|2024-09-17 01:21:10|14148.71|14068.71|14150.51|14070.51|14150.86|14070.86|14148.71|14068.71|9
1726536080000|2024-09-17 01:21:20|14152.53|14072.53|14152.32|14072.32|14152.53|14072.53|14152.16|14072.16|8
1726536090000|2024-09-17 01:21:30|14152.34|14072.34|14153.23|14073.23|14153.23|14073.23|14152.12|14072.12|9
1726536100000|2024-09-17 01:21:40|14153.42|14073.42|14151.96|14071.96|14153.48|14073.48|14151.96|14071.96|10
1726536110000|2024-09-17 01:21:50|14151.95|14071.95|14151.65|14071.65|14152.26|14072.26|14151.53|14071.53|8
1726536120000|2024-09-17 01:22:00|14151.63|14071.63|14152.76|14072.76|14152.76|14072.76|14151.61|14071.61|10
1726536130000|2024-09-17 01:22:10|14152.7|14072.7|14153.88|14073.88|14153.88|14073.88|14152.45|14072.45|10
1726536140000|2024-09-17 01:22:20|14153.83|14073.83|14152.94|14072.94|14153.86|14073.86|14152.94|14072.94|10
1726536150000|2024-09-17 01:22:30|14152.99|14072.99|14153.28|14073.28|14153.68|14073.68|14152.97|14072.97|9
1726536160000|2024-09-17 01:22:40|14154.61|14074.61|14154.86|14074.86|14154.91|14074.91|14154.61|14074.61|8
1726536170000|2024-09-17 01:22:50|14154.92|14074.92|14153.45|14073.45|14154.92|14074.92|14153.45|14073.45|10
1726536180000|2024-09-17 01:23:00|14153.33|14073.33|14154.79|14074.79|14154.8|14074.8|14153.25|14073.25|9
1726536190000|2024-09-17 01:23:10|14154.36|14074.36|14154.12|14074.12|14154.74|14074.74|14154.12|14074.12|10
1726536200000|2024-09-17 01:23:20|14153.56|14073.56|14153.07|14073.07|14153.82|14073.82|14153|14073|6
1726536210000|2024-09-17 01:23:30|14153.1|14073.1|14152.3|14072.3|14153.1|14073.1|14152.15|14072.15|10
1726536220000|2024-09-17 01:23:40|14152.62|14072.62|14152.3|14072.3|14152.62|14072.62|14151.82|14071.82|10
1726536230000|2024-09-17 01:23:50|14152.16|14072.16|14150.9|14070.9|14152.16|14072.16|14150.9|14070.9|9
1726536240000|2024-09-17 01:24:00|14150.88|14070.88|14151.7|14071.7|14151.7|14071.7|14150.78|14070.78|8
1726536250000|2024-09-17 01:24:10|14151.69|14071.69|14153|14073|14153|14073|14151.69|14071.69|10
1726536260000|2024-09-17 01:24:20|14152.85|14072.85|14153.32|14073.32|14153.32|14073.32|14152.55|14072.55|8
1726536270000|2024-09-17 01:24:30|14153.36|14073.36|14153.88|14073.88|14153.88|14073.88|14153.36|14073.36|8
1726536280000|2024-09-17 01:24:40|14154.36|14074.36|14154.78|14074.78|14154.78|14074.78|14154.36|14074.36|8
1726536290000|2024-09-17 01:24:50|14154.79|14074.79|14155.96|14075.96|14155.96|14075.96|14154.79|14074.79|7
1726536300000|2024-09-17 01:25:00|14155.9|14075.9|14156.54|14076.54|14156.54|14076.54|14155.85|14075.85|8
1726536310000|2024-09-17 01:25:10|14156.53|14076.53|14157|14077|14157|14077|14156.48|14076.48|6
1726536320000|2024-09-17 01:25:20|14156.99|14076.99|14157.78|14077.78|14157.78|14077.78|14156.88|14076.88|6
1726536330000|2024-09-17 01:25:30|14158.09|14078.09|14158.04|14078.04|14158.29|14078.29|14157.15|14077.15|10
1726536340000|2024-09-17 01:25:40|14158.4|14078.4|14159.34|14079.34|14159.34|14079.34|14158.4|14078.4|8
1726536350000|2024-09-17 01:25:50|14159.47|14079.47|14160.8|14080.8|14160.81|14080.81|14159.47|14079.47|9
1726536360000|2024-09-17 01:26:00|14160.77|14080.77|14161.35|14081.35|14161.5|14081.5|14160.77|14080.77|9
1726536370000|2024-09-17 01:26:10|14161.34|14081.34|14160.2|14080.2|14161.34|14081.34|14160.2|14080.2|5
1726536380000|2024-09-17 01:26:20|14159.11|14079.11|14157.34|14077.34|14159.11|14079.11|14157.34|14077.34|10
1726536390000|2024-09-17 01:26:30|14157.33|14077.33|14158.48|14078.48|14158.94|14078.94|14157.08|14077.08|9
1726536400000|2024-09-17 01:26:40|14158.44|14078.44|14157.1|14077.1|14158.55|14078.55|14157.08|14077.08|9
1726536410000|2024-09-17 01:26:50|14157.11|14077.11|14157.95|14077.95|14157.95|14077.95|14156.61|14076.61|8
1726536420000|2024-09-17 01:27:00|14158.22|14078.22|14158.78|14078.78|14158.78|14078.78|14158.21|14078.21|10
1726536430000|2024-09-17 01:27:10|14159.02|14079.02|14159.88|14079.88|14159.88|14079.88|14159.02|14079.02|9
1726536440000|2024-09-17 01:27:20|14159.85|14079.85|14160.26|14080.26|14160.48|14080.48|14159.85|14079.85|10
1726536450000|2024-09-17 01:27:30|14161.14|14081.14|14161.06|14081.06|14161.21|14081.21|14161.03|14081.03|7
1726536460000|2024-09-17 01:27:40|14160.85|14080.85|14161.02|14081.02|14161.02|14081.02|14160.61|14080.61|10
1726536470000|2024-09-17 01:27:50|14160.95|14080.95|14160.01|14080.01|14160.95|14080.95|14160.01|14080.01|8
1726536480000|2024-09-17 01:28:00|14159.88|14079.88|14159.96|14079.96|14159.98|14079.98|14159.81|14079.81|7
1726536490000|2024-09-17 01:28:10|14159.93|14079.93|14159.42|14079.42|14160.16|14080.16|14159.42|14079.42|7
1726536500000|2024-09-17 01:28:20|14159.2|14079.2|14154.95|14074.95|14159.2|14079.2|14154.95|14074.95|10
1726536510000|2024-09-17 01:28:30|14154.7|14074.7|14153.9|14073.9|14155.65|14075.65|14153.9|14073.9|9
1726536520000|2024-09-17 01:28:40|14153.84|14073.84|14153.16|14073.16|14153.84|14073.84|14153.15|14073.15|8
1726536530000|2024-09-17 01:28:50|14153.35|14073.35|14153.81|14073.81|14153.96|14073.96|14153.35|14073.35|10
1726536540000|2024-09-17 01:29:00|14153.99|14073.99|14155.52|14075.52|14155.52|14075.52|14153.99|14073.99|10
1726536550000|2024-09-17 01:29:10|14155.61|14075.61|14157.16|14077.16|14157.17|14077.17|14155.61|14075.61|9
1726536560000|2024-09-17 01:29:20|14157.17|14077.17|14157.22|14077.22|14157.22|14077.22|14156.75|14076.75|10
1726536570000|2024-09-17 01:29:30|14157.45|14077.45|14158.97|14078.97|14158.97|14078.97|14157.45|14077.45|8
1726536580000|2024-09-17 01:29:40|14158.99|14078.99|14159.04|14079.04|14159.18|14079.18|14158.99|14078.99|8
1726536590000|2024-09-17 01:29:50|14158.99|14078.99|14159.34|14079.34|14159.34|14079.34|14158.99|14078.99|6
1726536600000|2024-09-17 01:30:00|14159.39|14079.39|14160.25|14080.25|14160.47|14080.47|14159.39|14079.39|8
1726536610000|2024-09-17 01:30:10|14160.26|14080.26|14159.16|14079.16|14160.26|14080.26|14159.07|14079.07|9
1726536620000|2024-09-17 01:30:20|14159.13|14079.13|14158.57|14078.57|14159.69|14079.69|14158.57|14078.57|9
1726536630000|2024-09-17 01:30:30|14158.48|14078.48|14157.99|14077.99|14158.55|14078.55|14157.92|14077.92|9
1726536640000|2024-09-17 01:30:40|14157.94|14077.94|14157.28|14077.28|14157.94|14077.94|14157.17|14077.17|8
1726536650000|2024-09-17 01:30:50|14156.46|14076.46|14156.74|14076.74|14156.74|14076.74|14156.22|14076.22|8
1726536660000|2024-09-17 01:31:00|14156.76|14076.76|14157.85|14077.85|14158.03|14078.03|14156.76|14076.76|8
1726536670000|2024-09-17 01:31:10|14157.93|14077.93|14160.42|14080.42|14160.58|14080.58|14157.93|14077.93|9
1726536680000|2024-09-17 01:31:20|14160.41|14080.41|14162.61|14082.61|14162.89|14082.89|14160.41|14080.41|9
1726536690000|2024-09-17 01:31:30|14162.62|14082.62|14163.35|14083.35|14163.35|14083.35|14162.57|14082.57|8
1726536700000|2024-09-17 01:31:40|14164.2|14084.2|14165.07|14085.07|14165.07|14085.07|14164.08|14084.08|9
1726536710000|2024-09-17 01:31:50|14165.29|14085.29|14166.53|14086.53|14166.85|14086.85|14165.29|14085.29|9
1726536720000|2024-09-17 01:32:00|14166.58|14086.58|14165.39|14085.39|14166.58|14086.58|14165.03|14085.03|9
1726536730000|2024-09-17 01:32:10|14165.64|14085.64|14164.99|14084.99|14165.64|14085.64|14164.93|14084.93|9
1726536740000|2024-09-17 01:32:20|14164.98|14084.98|14166.59|14086.59|14166.59|14086.59|14164.98|14084.98|9
1726536750000|2024-09-17 01:32:30|14167.07|14087.07|14167.66|14087.66|14167.83|14087.83|14167.07|14087.07|8
1726536760000|2024-09-17 01:32:40|14167.47|14087.47|14167.64|14087.64|14167.78|14087.78|14167.47|14087.47|6
1726536770000|2024-09-17 01:32:50|14167.8|14087.8|14168.79|14088.79|14168.79|14088.79|14167.8|14087.8|6
1726536780000|2024-09-17 01:33:00|14168.82|14088.82|14168.61|14088.61|14168.88|14088.88|14168.61|14088.61|8
1726536790000|2024-09-17 01:33:10|14169.16|14089.16|14169.02|14089.02|14169.54|14089.54|14169.02|14089.02|6
1726536800000|2024-09-17 01:33:20|14169.01|14089.01|14168.31|14088.31|14169.02|14089.02|14168.31|14088.31|9
1726536810000|2024-09-17 01:33:30|14168.32|14088.32|14168.24|14088.24|14168.51|14088.51|14168.12|14088.12|10
1726536820000|2024-09-17 01:33:40|14168.27|14088.27|14168.64|14088.64|14168.64|14088.64|14168.06|14088.06|10
1726536830000|2024-09-17 01:33:50|14168.71|14088.71|14168.66|14088.66|14169.3|14089.3|14168.66|14088.66|10
1726536840000|2024-09-17 01:34:00|14168.57|14088.57|14168.44|14088.44|14168.94|14088.94|14168.44|14088.44|9
1726536850000|2024-09-17 01:34:10|14168.47|14088.47|14168.4|14088.4|14168.47|14088.47|14168.25|14088.25|8
1726536860000|2024-09-17 01:34:20|14168.54|14088.54|14168.41|14088.41|14168.8|14088.8|14168.38|14088.38|7
1726536870000|2024-09-17 01:34:30|14168.64|14088.64|14168.67|14088.67|14168.96|14088.96|14168.5|14088.5|10
1726536880000|2024-09-17 01:34:40|14168.6|14088.6|14168.43|14088.43|14168.74|14088.74|14168.43|14088.43|9
1726536890000|2024-09-17 01:34:50|14168.26|14088.26|14168.68|14088.68|14168.98|14088.98|14168.26|14088.26|9
1726536900000|2024-09-17 01:35:00|14168.28|14088.28|14168.21|14088.21|14168.46|14088.46|14168.21|14088.21|9
1726536910000|2024-09-17 01:35:10|14168.22|14088.22|14168.17|14088.17|14168.34|14088.34|14167.99|14087.99|7
1726536920000|2024-09-17 01:35:20|14167.61|14087.61|14167.36|14087.36|14167.83|14087.83|14167.36|14087.36|10
1726536930000|2024-09-17 01:35:30|14167.37|14087.37|14165.84|14085.84|14167.37|14087.37|14165.64|14085.64|9
1726536940000|2024-09-17 01:35:40|14165.74|14085.74|14165.22|14085.22|14165.74|14085.74|14165.2|14085.2|8
1726536950000|2024-09-17 01:35:50|14165.25|14085.25|14164.76|14084.76|14165.25|14085.25|14164.66|14084.66|9
1726536960000|2024-09-17 01:36:00|14164.28|14084.28|14163.85|14083.85|14164.57|14084.57|14163.76|14083.76|8
1726536970000|2024-09-17 01:36:10|14163.77|14083.77|14163.7|14083.7|14163.95|14083.95|14163.7|14083.7|7
1726536980000|2024-09-17 01:36:20|14162.76|14082.76|14160.2|14080.2|14162.76|14082.76|14160.2|14080.2|8
1726536990000|2024-09-17 01:36:30|14160.16|14080.16|14159.56|14079.56|14160.16|14080.16|14159.05|14079.05|10
1726537000000|2024-09-17 01:36:40|14159.04|14079.04|14158.33|14078.33|14159.04|14079.04|14158.16|14078.16|10
1726537010000|2024-09-17 01:36:50|14158.23|14078.23|14156.88|14076.88|14158.25|14078.25|14156.88|14076.88|9
1726537020000|2024-09-17 01:37:00|14156.89|14076.89|14156.07|14076.07|14157.27|14077.27|14155.85|14075.85|8
1726537030000|2024-09-17 01:37:10|14156.22|14076.22|14156.48|14076.48|14156.48|14076.48|14155.33|14075.33|10
1726537040000|2024-09-17 01:37:20|14156.26|14076.26|14155.05|14075.05|14156.26|14076.26|14154.48|14074.48|10
1726537050000|2024-09-17 01:37:30|14155.04|14075.04|14156.08|14076.08|14156.08|14076.08|14154.85|14074.85|10
1726537060000|2024-09-17 01:37:40|14156.02|14076.02|14156.15|14076.15|14156.15|14076.15|14156.02|14076.02|6
1726537070000|2024-09-17 01:37:50|14156.2|14076.2|14157.3|14077.3|14157.3|14077.3|14156.2|14076.2|9
1726537080000|2024-09-17 01:38:00|14157.48|14077.48|14156.39|14076.39|14157.8|14077.8|14156.23|14076.23|9
1726537090000|2024-09-17 01:38:10|14156.17|14076.17|14156.69|14076.69|14156.9|14076.9|14156.17|14076.17|10
1726537100000|2024-09-17 01:38:20|14157.49|14077.49|14158.13|14078.13|14158.81|14078.81|14157.49|14077.49|9
1726537110000|2024-09-17 01:38:30|14158.67|14078.67|14157.84|14077.84|14159.18|14079.18|14157.22|14077.22|10
1726537120000|2024-09-17 01:38:40|14157.66|14077.66|14156.75|14076.75|14157.66|14077.66|14156.75|14076.75|8
1726537130000|2024-09-17 01:38:50|14156.74|14076.74|14156.62|14076.62|14156.74|14076.74|14156.36|14076.36|7
1726537140000|2024-09-17 01:39:00|14156.72|14076.72|14156.65|14076.65|14156.9|14076.9|14156.65|14076.65|9
1726537150000|2024-09-17 01:39:10|14156.57|14076.57|14156.58|14076.58|14156.84|14076.84|14156.5|14076.5|9
1726537160000|2024-09-17 01:39:20|14156.49|14076.49|14156.22|14076.22|14156.49|14076.49|14156.17|14076.17|8
1726537170000|2024-09-17 01:39:30|14156.52|14076.52|14156.85|14076.85|14157.14|14077.14|14156.52|14076.52|10
1726537180000|2024-09-17 01:39:40|14156.79|14076.79|14156.84|14076.84|14156.95|14076.95|14156.76|14076.76|9
1726537190000|2024-09-17 01:39:50|14156.85|14076.85|14156.67|14076.67|14156.85|14076.85|14156.67|14076.67|6
1726537200000|2024-09-17 01:40:00|14156.82|14076.82|14156.28|14076.28|14157.06|14077.06|14156.28|14076.28|10
1726537210000|2024-09-17 01:40:10|14156.35|14076.35|14156.54|14076.54|14156.57|14076.57|14156.35|14076.35|10
1726537220000|2024-09-17 01:40:20|14156.36|14076.36|14159.33|14079.33|14159.33|14079.33|14156.36|14076.36|9
1726537230000|2024-09-17 01:40:30|14159.35|14079.35|14161.55|14081.55|14161.55|14081.55|14159.35|14079.35|10
1726537240000|2024-09-17 01:40:40|14161.72|14081.72|14164.28|14084.28|14164.28|14084.28|14161.62|14081.62|8
1726537250000|2024-09-17 01:40:50|14164.35|14084.35|14164.35|14084.35|14164.4|14084.4|14164.26|14084.26|10
1726537260000|2024-09-17 01:41:00|14164.4|14084.4|14167.73|14087.73|14167.73|14087.73|14164.33|14084.33|9
1726537270000|2024-09-17 01:41:10|14167.91|14087.91|14170.7|14090.7|14171.96|14091.96|14167.91|14087.91|10
1726537280000|2024-09-17 01:41:20|14170.54|14090.54|14170.82|14090.82|14170.82|14090.82|14169.78|14089.78|10
1726537290000|2024-09-17 01:41:30|14170.87|14090.87|14171.48|14091.48|14171.48|14091.48|14170.84|14090.84|9
1726537300000|2024-09-17 01:41:40|14171.68|14091.68|14173.58|14093.58|14173.58|14093.58|14171.68|14091.68|9
1726537310000|2024-09-17 01:41:50|14173.61|14093.61|14172.62|14092.62|14173.64|14093.64|14172.45|14092.45|10
1726537320000|2024-09-17 01:42:00|14172.37|14092.37|14172.98|14092.98|14173.09|14093.09|14172.37|14092.37|10
1726537330000|2024-09-17 01:42:10|14172.97|14092.97|14176.9|14096.9|14176.9|14096.9|14172.95|14092.95|10
1726537340000|2024-09-17 01:42:20|14177.38|14097.38|14178.12|14098.12|14178.12|14098.12|14177.27|14097.27|8
1726537350000|2024-09-17 01:42:30|14178.95|14098.95|14179.79|14099.79|14179.79|14099.79|14178.71|14098.71|9
1726537360000|2024-09-17 01:42:40|14180.75|14100.75|14180.48|14100.48|14181.31|14101.31|14180.4|14100.4|10
1726537370000|2024-09-17 01:42:50|14181.4|14101.4|14182.87|14102.87|14182.87|14102.87|14180.9|14100.9|10
1726537380000|2024-09-17 01:43:00|14184.43|14104.43|14185.33|14105.33|14185.34|14105.34|14184.43|14104.43|10
1726537390000|2024-09-17 01:43:10|14185.56|14105.56|14186.29|14106.29|14186.8|14106.8|14185.56|14105.56|10
1726537400000|2024-09-17 01:43:20|14186.44|14106.44|14185.3|14105.3|14186.44|14106.44|14185.3|14105.3|9
1726537410000|2024-09-17 01:43:30|14185.18|14105.18|14190.11|14110.11|14190.17|14110.17|14185.18|14105.18|10
1726537420000|2024-09-17 01:43:40|14190.13|14110.13|14190.17|14110.17|14190.17|14110.17|14189.86|14109.86|8
1726537430000|2024-09-17 01:43:50|14190.23|14110.23|14190.29|14110.29|14190.71|14110.71|14190.18|14110.18|9
1726537440000|2024-09-17 01:44:00|14188.92|14108.92|14187.62|14107.62|14188.92|14108.92|14187.61|14107.61|8
1726537450000|2024-09-17 01:44:10|14187.44|14107.44|14185.85|14105.85|14187.44|14107.44|14185.85|14105.85|9
1726537460000|2024-09-17 01:44:20|14185.83|14105.83|14185.44|14105.44|14185.92|14105.92|14185.09|14105.09|10
1726537470000|2024-09-17 01:44:30|14185.53|14105.53|14186.99|14106.99|14186.99|14106.99|14185.53|14105.53|10
1726537480000|2024-09-17 01:44:40|14187.01|14107.01|14187.07|14107.07|14187.08|14107.08|14186.99|14106.99|8
1726537490000|2024-09-17 01:44:50|14187.03|14107.03|14188.44|14108.44|14188.44|14108.44|14187.03|14107.03|7
1726537500000|2024-09-17 01:45:00|14188.49|14108.49|14188.73|14108.73|14189.4|14109.4|14188.49|14108.49|10
1726537510000|2024-09-17 01:45:10|14188.93|14108.93|14188.77|14108.77|14189.06|14109.06|14188.77|14108.77|9
1726537520000|2024-09-17 01:45:20|14188.82|14108.82|14189.78|14109.78|14189.82|14109.82|14188.63|14108.63|9
1726537530000|2024-09-17 01:45:30|14189.5|14109.5|14189.87|14109.87|14189.91|14109.91|14189.24|14109.24|10
1726537540000|2024-09-17 01:45:40|14189.96|14109.96|14189.86|14109.86|14189.96|14109.96|14189.76|14109.76|9
1726537550000|2024-09-17 01:45:50|14189.69|14109.69|14189.53|14109.53|14189.69|14109.69|14189.53|14109.53|4
1726537560000|2024-09-17 01:46:00|14189.45|14109.45|14189.61|14109.61|14189.79|14109.79|14189.45|14109.45|9
1726537570000|2024-09-17 01:46:10|14189.62|14109.62|14189.63|14109.63|14189.76|14109.76|14189.5|14109.5|7
1726537580000|2024-09-17 01:46:20|14189.61|14109.61|14190.03|14110.03|14190.03|14110.03|14189.39|14109.39|9
1726537590000|2024-09-17 01:46:30|14189.67|14109.67|14190.57|14110.57|14190.57|14110.57|14189.59|14109.59|9
1726537600000|2024-09-17 01:46:40|14190.46|14110.46|14187.28|14107.28|14190.57|14110.57|14187.28|14107.28|9
1726537610000|2024-09-17 01:46:50|14187.73|14107.73|14188.41|14108.41|14188.68|14108.68|14187.73|14107.73|9
1726537620000|2024-09-17 01:47:00|14188.39|14108.39|14185.87|14105.87|14188.39|14108.39|14185.87|14105.87|9
1726537630000|2024-09-17 01:47:10|14185.82|14105.82|14185.53|14105.53|14185.82|14105.82|14185.01|14105.01|10
1726537640000|2024-09-17 01:47:20|14185.61|14105.61|14185.47|14105.47|14185.89|14105.89|14185.47|14105.47|9
1726537650000|2024-09-17 01:47:30|14185.71|14105.71|14185.14|14105.14|14185.88|14105.88|14185.14|14105.14|9
1726537660000|2024-09-17 01:47:40|14185|14105|14184.91|14104.91|14185|14105|14184.44|14104.44|9
1726537670000|2024-09-17 01:47:50|14185.02|14105.02|14184.06|14104.06|14185.26|14105.26|14184.06|14104.06|10
1726537680000|2024-09-17 01:48:00|14184.13|14104.13|14182.37|14102.37|14184.15|14104.15|14182.3|14102.3|10
1726537690000|2024-09-17 01:48:10|14182.21|14102.21|14182.85|14102.85|14182.85|14102.85|14182.21|14102.21|7
1726537700000|2024-09-17 01:48:20|14182.91|14102.91|14183.27|14103.27|14183.27|14103.27|14182.64|14102.64|10
1726537710000|2024-09-17 01:48:30|14183.14|14103.14|14182.91|14102.91|14183.44|14103.44|14182.91|14102.91|10
1726537720000|2024-09-17 01:48:40|14182.62|14102.62|14183.52|14103.52|14183.68|14103.68|14182.62|14102.62|10
1726537730000|2024-09-17 01:48:50|14183.4|14103.4|14183.48|14103.48|14183.74|14103.74|14183.38|14103.38|8
1726537740000|2024-09-17 01:49:00|14183.63|14103.63|14183.43|14103.43|14183.92|14103.92|14183.43|14103.43|9
1726537750000|2024-09-17 01:49:10|14182.66|14102.66|14179.81|14099.81|14182.66|14102.66|14179.81|14099.81|9
1726537760000|2024-09-17 01:49:20|14179.7|14099.7|14178.23|14098.23|14179.7|14099.7|14178.23|14098.23|9
1726537770000|2024-09-17 01:49:30|14178.25|14098.25|14178.21|14098.21|14178.62|14098.62|14178.18|14098.18|7
1726537780000|2024-09-17 01:49:40|14178.37|14098.37|14177.52|14097.52|14178.55|14098.55|14177.52|14097.52|9
1726537790000|2024-09-17 01:49:50|14177.59|14097.59|14176.47|14096.47|14177.59|14097.59|14176.37|14096.37|9
1726537800000|2024-09-17 01:50:00|14176.9|14096.9|14177.51|14097.51|14177.51|14097.51|14176.9|14096.9|10
1726537810000|2024-09-17 01:50:10|14177.53|14097.53|14175.32|14095.32|14177.79|14097.79|14175.32|14095.32|9
1726537820000|2024-09-17 01:50:20|14174.9|14094.9|14174.28|14094.28|14174.95|14094.95|14174.28|14094.28|10
1726537830000|2024-09-17 01:50:30|14174.34|14094.34|14174.73|14094.73|14174.73|14094.73|14174.33|14094.33|7
1726537840000|2024-09-17 01:50:40|14174.8|14094.8|14175.18|14095.18|14175.18|14095.18|14174.8|14094.8|8
1726537850000|2024-09-17 01:50:50|14175.31|14095.31|14175.56|14095.56|14175.58|14095.58|14175.24|14095.24|7
1726537860000|2024-09-17 01:51:00|14175.59|14095.59|14175.65|14095.65|14175.71|14095.71|14175.39|14095.39|9
1726537870000|2024-09-17 01:51:10|14175.68|14095.68|14177.2|14097.2|14177.33|14097.33|14175.67|14095.67|9
1726537880000|2024-09-17 01:51:20|14177.59|14097.59|14177.64|14097.64|14178.22|14098.22|14177.59|14097.59|10
1726537890000|2024-09-17 01:51:30|14177.77|14097.77|14179.25|14099.25|14179.74|14099.74|14177.77|14097.77|9
1726537900000|2024-09-17 01:51:40|14179.28|14099.28|14178.49|14098.49|14179.28|14099.28|14178.49|14098.49|10
1726537910000|2024-09-17 01:51:50|14178.5|14098.5|14178|14098|14178.5|14098.5|14178|14098|8
1726537920000|2024-09-17 01:52:00|14177.89|14097.89|14176.79|14096.79|14177.89|14097.89|14176.78|14096.78|10
1726537930000|2024-09-17 01:52:10|14176.76|14096.76|14177.3|14097.3|14177.3|14097.3|14175.86|14095.86|10
1726537940000|2024-09-17 01:52:20|14177.8|14097.8|14178.57|14098.57|14178.57|14098.57|14177.8|14097.8|10
1726537950000|2024-09-17 01:52:30|14178.72|14098.72|14178.75|14098.75|14178.75|14098.75|14178.46|14098.46|9
1726537960000|2024-09-17 01:52:40|14179.17|14099.17|14180.19|14100.19|14180.19|14100.19|14179.17|14099.17|9
1726537970000|2024-09-17 01:52:50|14179.97|14099.97|14180.01|14100.01|14180.01|14100.01|14179.81|14099.81|5
1726537980000|2024-09-17 01:53:00|14180.17|14100.17|14179.95|14099.95|14180.32|14100.32|14179.95|14099.95|10
1726537990000|2024-09-17 01:53:10|14179.94|14099.94|14180.12|14100.12|14180.26|14100.26|14179.93|14099.93|8
1726538000000|2024-09-17 01:53:20|14180.46|14100.46|14180.83|14100.83|14180.83|14100.83|14180.31|14100.31|10
1726538010000|2024-09-17 01:53:30|14180.75|14100.75|14181.05|14101.05|14181.12|14101.12|14180.68|14100.68|10
1726538020000|2024-09-17 01:53:40|14181.04|14101.04|14182.35|14102.35|14182.35|14102.35|14181.04|14101.04|8
1726538030000|2024-09-17 01:53:50|14182.33|14102.33|14182.97|14102.97|14183.02|14103.02|14182.17|14102.17|10
1726538040000|2024-09-17 01:54:00|14183.13|14103.13|14181.45|14101.45|14183.13|14103.13|14181.45|14101.45|10
1726538050000|2024-09-17 01:54:10|14181.29|14101.29|14181.68|14101.68|14181.68|14101.68|14181.2|14101.2|10
1726538060000|2024-09-17 01:54:20|14181.77|14101.77|14180.27|14100.27|14181.8|14101.8|14180.12|14100.12|9
1726538070000|2024-09-17 01:54:30|14180.15|14100.15|14180.34|14100.34|14180.4|14100.4|14180.15|14100.15|9
1726538080000|2024-09-17 01:54:40|14180.43|14100.43|14180.12|14100.12|14180.43|14100.43|14180.12|14100.12|9
1726538090000|2024-09-17 01:54:50|14180.15|14100.15|14179.92|14099.92|14180.15|14100.15|14179.82|14099.82|7
1726538100000|2024-09-17 01:55:00|14179.59|14099.59|14178.1|14098.1|14179.59|14099.59|14178.01|14098.01|8
1726538110000|2024-09-17 01:55:10|14177.48|14097.48|14175.48|14095.48|14177.48|14097.48|14175.48|14095.48|10
1726538120000|2024-09-17 01:55:20|14175.56|14095.56|14174.32|14094.32|14175.63|14095.63|14174.32|14094.32|10
1726538130000|2024-09-17 01:55:30|14174.23|14094.23|14173.96|14093.96|14174.23|14094.23|14173.88|14093.88|9
1726538140000|2024-09-17 01:55:40|14173.78|14093.78|14174.01|14094.01|14174.21|14094.21|14173.78|14093.78|9
1726538150000|2024-09-17 01:55:50|14174.2|14094.2|14174.68|14094.68|14174.85|14094.85|14174.2|14094.2|9
1726538160000|2024-09-17 01:56:00|14174.69|14094.69|14174.6|14094.6|14174.86|14094.86|14174.46|14094.46|9
1726538170000|2024-09-17 01:56:10|14174.59|14094.59|14174.76|14094.76|14174.76|14094.76|14174.39|14094.39|8
1726538180000|2024-09-17 01:56:20|14174.96|14094.96|14172.54|14092.54|14175.1|14095.1|14172.54|14092.54|10
1726538190000|2024-09-17 01:56:30|14172.41|14092.41|14172.35|14092.35|14172.41|14092.41|14172.29|14092.29|7
1726538200000|2024-09-17 01:56:40|14172.48|14092.48|14172.5|14092.5|14172.75|14092.75|14172.42|14092.42|9
1726538210000|2024-09-17 01:56:50|14172.4|14092.4|14173.41|14093.41|14173.41|14093.41|14172.37|14092.37|10
1726538220000|2024-09-17 01:57:00|14173.45|14093.45|14172.15|14092.15|14173.5|14093.5|14172.15|14092.15|10
1726538230000|2024-09-17 01:57:10|14171.86|14091.86|14171.98|14091.98|14172.01|14092.01|14171.85|14091.85|8
1726538240000|2024-09-17 01:57:20|14171.84|14091.84|14171.64|14091.64|14171.84|14091.84|14171.49|14091.49|7
1726538250000|2024-09-17 01:57:30|14171.44|14091.44|14171.39|14091.39|14171.91|14091.91|14171.39|14091.39|10
1726538260000|2024-09-17 01:57:40|14171.27|14091.27|14171.23|14091.23|14171.27|14091.27|14171.05|14091.05|8
1726538270000|2024-09-17 01:57:50|14171.24|14091.24|14172.76|14092.76|14172.76|14092.76|14171.05|14091.05|10
1726538280000|2024-09-17 01:58:00|14172.82|14092.82|14172.92|14092.92|14173.11|14093.11|14172.82|14092.82|7
1726538290000|2024-09-17 01:58:10|14173.04|14093.04|14172.2|14092.2|14173.04|14093.04|14172.04|14092.04|10
1726538300000|2024-09-17 01:58:20|14172.22|14092.22|14172.37|14092.37|14172.54|14092.54|14172.22|14092.22|10
1726538310000|2024-09-17 01:58:30|14172.48|14092.48|14172.82|14092.82|14172.82|14092.82|14172.46|14092.46|10
1726538320000|2024-09-17 01:58:40|14172.86|14092.86|14172.46|14092.46|14172.86|14092.86|14172.46|14092.46|7
1726538330000|2024-09-17 01:58:50|14172.62|14092.62|14172.64|14092.64|14172.78|14092.78|14172.42|14092.42|9
1726538340000|2024-09-17 01:59:00|14172.74|14092.74|14171.97|14091.97|14172.74|14092.74|14171.97|14091.97|9
1726538350000|2024-09-17 01:59:10|14171.24|14091.24|14170.18|14090.18|14171.24|14091.24|14170.13|14090.13|7
1726538360000|2024-09-17 01:59:20|14170.02|14090.02|14169.92|14089.92|14170.04|14090.04|14169.77|14089.77|8
1726538370000|2024-09-17 01:59:30|14169.91|14089.91|14170.18|14090.18|14170.22|14090.22|14169.72|14089.72|7
1726538380000|2024-09-17 01:59:40|14170.24|14090.24|14170.72|14090.72|14170.77|14090.77|14170.18|14090.18|7
1726538390000|2024-09-17 01:59:50|14171.36|14091.36|14171.65|14091.65|14171.71|14091.71|14170.56|14090.56|9
1726538400000|2024-09-17 02:00:00|14171.66|14091.66|14174.37|14094.37|14174.52|14094.52|14171.66|14091.66|9
1726538410000|2024-09-17 02:00:10|14174.25|14094.25|14174.61|14094.61|14176.24|14096.24|14174.25|14094.25|10
1726538420000|2024-09-17 02:00:20|14174.25|14094.25|14172.91|14092.91|14174.25|14094.25|14172.91|14092.91|9
1726538430000|2024-09-17 02:00:30|14173.11|14093.11|14174.17|14094.17|14174.17|14094.17|14173.11|14093.11|8
1726538440000|2024-09-17 02:00:40|14174.45|14094.45|14175.72|14095.72|14175.72|14095.72|14174.45|14094.45|7
1726538450000|2024-09-17 02:00:50|14175.76|14095.76|14176.38|14096.38|14176.69|14096.69|14175.76|14095.76|10
1726538460000|2024-09-17 02:01:00|14176.46|14096.46|14177.31|14097.31|14177.36|14097.36|14176.46|14096.46|9
1726538470000|2024-09-17 02:01:10|14177.15|14097.15|14177.94|14097.94|14177.94|14097.94|14177.14|14097.14|8
1726538480000|2024-09-17 02:01:20|14178.1|14098.1|14180.03|14100.03|14180.03|14100.03|14178.1|14098.1|10
1726538490000|2024-09-17 02:01:30|14180.17|14100.17|14180.61|14100.61|14180.61|14100.61|14180.17|14100.17|10
1726538500000|2024-09-17 02:01:40|14180.69|14100.69|14181.02|14101.02|14181.16|14101.16|14180.65|14100.65|9
1726538510000|2024-09-17 02:01:50|14181.05|14101.05|14182.16|14102.16|14182.3|14102.3|14181.05|14101.05|6
1726538520000|2024-09-17 02:02:00|14182.2|14102.2|14182.54|14102.54|14182.98|14102.98|14182.2|14102.2|10
1726538530000|2024-09-17 02:02:10|14182.8|14102.8|14183.12|14103.12|14183.31|14103.31|14182.75|14102.75|10
1726538540000|2024-09-17 02:02:20|14183.13|14103.13|14185.36|14105.36|14185.36|14105.36|14183.02|14103.02|10
1726538550000|2024-09-17 02:02:30|14185.42|14105.42|14185.23|14105.23|14185.46|14105.46|14185.21|14105.21|10
1726538560000|2024-09-17 02:02:40|14186.41|14106.41|14187.58|14107.58|14187.58|14107.58|14186.39|14106.39|8
1726538570000|2024-09-17 02:02:50|14187.45|14107.45|14187.35|14107.35|14187.61|14107.61|14187.29|14107.29|10
1726538580000|2024-09-17 02:03:00|14187.45|14107.45|14187.53|14107.53|14187.53|14107.53|14187.41|14107.41|5
1726538590000|2024-09-17 02:03:10|14188.56|14108.56|14188.58|14108.58|14188.58|14108.58|14188.29|14108.29|8
1726538600000|2024-09-17 02:03:20|14188.85|14108.85|14189.03|14109.03|14189.08|14109.08|14188.61|14108.61|10
1726538610000|2024-09-17 02:03:30|14188.49|14108.49|14188.47|14108.47|14188.49|14108.49|14188.25|14108.25|10
1726538620000|2024-09-17 02:03:40|14188.27|14108.27|14188.78|14108.78|14188.88|14108.88|14188.27|14108.27|7
1726538630000|2024-09-17 02:03:50|14188.8|14108.8|14189.12|14109.12|14189.15|14109.15|14188.8|14108.8|8
1726538640000|2024-09-17 02:04:00|14188.9|14108.9|14187.39|14107.39|14188.93|14108.93|14187.39|14107.39|8
1726538650000|2024-09-17 02:04:10|14187.26|14107.26|14184.63|14104.63|14187.26|14107.26|14184.63|14104.63|10
1726538660000|2024-09-17 02:04:20|14184.27|14104.27|14186.29|14106.29|14186.29|14106.29|14184.27|14104.27|10
1726538670000|2024-09-17 02:04:30|14185.82|14105.82|14186.37|14106.37|14186.38|14106.38|14185.82|14105.82|6
1726538680000|2024-09-17 02:04:40|14186.48|14106.48|14185.99|14105.99|14186.48|14106.48|14185.85|14105.85|8
1726538690000|2024-09-17 02:04:50|14186|14106|14186.02|14106.02|14186.03|14106.03|14185.91|14105.91|9
1726538700000|2024-09-17 02:05:00|14186.07|14106.07|14187.22|14107.22|14187.25|14107.25|14186.07|14106.07|7
1726538710000|2024-09-17 02:05:10|14187.23|14107.23|14187.98|14107.98|14188.03|14108.03|14187.22|14107.22|7
1726538720000|2024-09-17 02:05:20|14188.05|14108.05|14188.41|14108.41|14188.45|14108.45|14188.05|14108.05|8
1726538730000|2024-09-17 02:05:30|14188.47|14108.47|14188.71|14108.71|14188.84|14108.84|14188.47|14108.47|5
1726538740000|2024-09-17 02:05:40|14188.76|14108.76|14189.05|14109.05|14189.06|14109.06|14188.68|14108.68|10
1726538750000|2024-09-17 02:05:50|14189.13|14109.13|14188.85|14108.85|14189.17|14109.17|14188.85|14108.85|10
1726538760000|2024-09-17 02:06:00|14188.84|14108.84|14188.67|14108.67|14188.84|14108.84|14188.67|14108.67|6
1726538770000|2024-09-17 02:06:10|14188.63|14108.63|14189.32|14109.32|14189.35|14109.35|14188.61|14108.61|9
1726538780000|2024-09-17 02:06:20|14189.33|14109.33|14189.37|14109.37|14189.37|14109.37|14189.33|14109.33|5
1726538790000|2024-09-17 02:06:30|14189.41|14109.41|14188.82|14108.82|14189.42|14109.42|14188.82|14108.82|7
1726538800000|2024-09-17 02:06:40|14188.83|14108.83|14188.73|14108.73|14188.83|14108.83|14188.68|14108.68|6
1726538810000|2024-09-17 02:06:50|14188.68|14108.68|14186.39|14106.39|14188.68|14108.68|14186.39|14106.39|9
1726538820000|2024-09-17 02:07:00|14186.31|14106.31|14184.92|14104.92|14186.31|14106.31|14184.92|14104.92|5
1726538830000|2024-09-17 02:07:10|14184.93|14104.93|14185.15|14105.15|14185.16|14105.16|14184.91|14104.91|7
1726538840000|2024-09-17 02:07:20|14184.99|14104.99|14184.81|14104.81|14184.99|14104.99|14184.81|14104.81|8
1726538850000|2024-09-17 02:07:30|14184.6|14104.6|14184.4|14104.4|14184.6|14104.6|14184.4|14104.4|4
1726538860000|2024-09-17 02:07:40|14184.38|14104.38|14183.44|14103.44|14184.38|14104.38|14183.37|14103.37|9
1726538870000|2024-09-17 02:07:50|14183.28|14103.28|14182.47|14102.47|14183.28|14103.28|14182.17|14102.17|9
1726538880000|2024-09-17 02:08:00|14182.49|14102.49|14182.71|14102.71|14182.79|14102.79|14182.49|14102.49|7
1726538890000|2024-09-17 02:08:10|14182.67|14102.67|14182.38|14102.38|14182.67|14102.67|14182.38|14102.38|6
1726538900000|2024-09-17 02:08:20|14182.16|14102.16|14181.9|14101.9|14182.22|14102.22|14181.9|14101.9|8
1726538910000|2024-09-17 02:08:30|14181.78|14101.78|14181.04|14101.04|14181.78|14101.78|14181.03|14101.03|9
1726538920000|2024-09-17 02:08:40|14180.97|14100.97|14180.28|14100.28|14180.97|14100.97|14180.24|14100.24|8
1726538930000|2024-09-17 02:08:50|14180.29|14100.29|14179.58|14099.58|14180.29|14100.29|14179.44|14099.44|10
1726538940000|2024-09-17 02:09:00|14179.6|14099.6|14179.89|14099.89|14179.89|14099.89|14179.59|14099.59|6
1726538950000|2024-09-17 02:09:10|14179.95|14099.95|14180.07|14100.07|14180.07|14100.07|14179.88|14099.88|4
1726538960000|2024-09-17 02:09:20|14180.67|14100.67|14180.99|14100.99|14181.13|14101.13|14180.67|14100.67|9
1726538970000|2024-09-17 02:09:30|14181.01|14101.01|14180.83|14100.83|14181.01|14101.01|14180.81|14100.81|7
1726538980000|2024-09-17 02:09:40|14180.81|14100.81|14181.73|14101.73|14181.73|14101.73|14180.81|14100.81|7
1726538990000|2024-09-17 02:09:50|14181.71|14101.71|14181.79|14101.79|14182.08|14102.08|14181.69|14101.69|9
1726539000000|2024-09-17 02:10:00|14181.91|14101.91|14180.75|14100.75|14181.91|14101.91|14180.68|14100.68|9
1726539010000|2024-09-17 02:10:10|14180.49|14100.49|14179.91|14099.91|14180.49|14100.49|14179.91|14099.91|8
1726539020000|2024-09-17 02:10:20|14179.63|14099.63|14179.23|14099.23|14179.63|14099.63|14179.21|14099.21|7
1726539030000|2024-09-17 02:10:30|14179.22|14099.22|14176.69|14096.69|14179.22|14099.22|14176.65|14096.65|9
1726539040000|2024-09-17 02:10:40|14176.22|14096.22|14175.55|14095.55|14176.22|14096.22|14174.93|14094.93|10
1726539050000|2024-09-17 02:10:50|14175.45|14095.45|14175.37|14095.37|14175.45|14095.45|14175.37|14095.37|7
1726539060000|2024-09-17 02:11:00|14175.39|14095.39|14175.85|14095.85|14175.85|14095.85|14174.78|14094.78|9
1726539070000|2024-09-17 02:11:10|14175.56|14095.56|14175.72|14095.72|14175.84|14095.84|14175.56|14095.56|6
1726539080000|2024-09-17 02:11:20|14175.77|14095.77|14175.92|14095.92|14175.92|14095.92|14175.67|14095.67|8
1726539090000|2024-09-17 02:11:30|14176.06|14096.06|14175.48|14095.48|14176.06|14096.06|14175.48|14095.48|7
1726539100000|2024-09-17 02:11:40|14175.06|14095.06|14174.94|14094.94|14175.35|14095.35|14174.94|14094.94|9
1726539110000|2024-09-17 02:11:50|14174.89|14094.89|14174.77|14094.77|14174.89|14094.89|14174.54|14094.54|10
1726539120000|2024-09-17 02:12:00|14174.56|14094.56|14174.89|14094.89|14174.89|14094.89|14174.56|14094.56|8
1726539130000|2024-09-17 02:12:10|14174.91|14094.91|14174.83|14094.83|14175.35|14095.35|14174.83|14094.83|7
1726539140000|2024-09-17 02:12:20|14174.72|14094.72|14175.32|14095.32|14175.32|14095.32|14174.72|14094.72|7
1726539150000|2024-09-17 02:12:30|14175.33|14095.33|14175.05|14095.05|14175.35|14095.35|14175.05|14095.05|6
1726539160000|2024-09-17 02:12:40|14175.01|14095.01|14174.1|14094.1|14175.01|14095.01|14174.1|14094.1|9
1726539170000|2024-09-17 02:12:50|14174.05|14094.05|14174.67|14094.67|14174.67|14094.67|14174.03|14094.03|6
1726539180000|2024-09-17 02:13:00|14174.57|14094.57|14175.36|14095.36|14175.69|14095.69|14174.57|14094.57|10
1726539190000|2024-09-17 02:13:10|14175.37|14095.37|14175.2|14095.2|14175.37|14095.37|14175.13|14095.13|7
1726539200000|2024-09-17 02:13:20|14175.12|14095.12|14175.19|14095.19|14175.19|14095.19|14175.11|14095.11|6
1726539210000|2024-09-17 02:13:30|14175.18|14095.18|14175.28|14095.28|14175.28|14095.28|14174.99|14094.99|9
1726539220000|2024-09-17 02:13:40|14175.49|14095.49|14175.56|14095.56|14175.56|14095.56|14175.45|14095.45|4
1726539230000|2024-09-17 02:13:50|14175.75|14095.75|14176.07|14096.07|14176.07|14096.07|14175.75|14095.75|10
1726539240000|2024-09-17 02:14:00|14176.05|14096.05|14176.31|14096.31|14176.4|14096.4|14176.05|14096.05|9
1726539250000|2024-09-17 02:14:10|14176.14|14096.14|14176.23|14096.23|14176.33|14096.33|14176.14|14096.14|8
1726539260000|2024-09-17 02:14:20|14176.14|14096.14|14175.87|14095.87|14176.14|14096.14|14175.87|14095.87|5
1726539270000|2024-09-17 02:14:30|14175.9|14095.9|14176.01|14096.01|14176.01|14096.01|14175.9|14095.9|5
1726539280000|2024-09-17 02:14:40|14176.02|14096.02|14176.12|14096.12|14176.12|14096.12|14176.02|14096.02|6
1726539290000|2024-09-17 02:14:50|14176.03|14096.03|14175.82|14095.82|14176.07|14096.07|14175.82|14095.82|5
1726539300000|2024-09-17 02:15:00|14175.67|14095.67|14175.24|14095.24|14175.67|14095.67|14174.97|14094.97|6
1726539310000|2024-09-17 02:15:10|14175.15|14095.15|14175.49|14095.49|14175.49|14095.49|14175.15|14095.15|8
1726539320000|2024-09-17 02:15:20|14175.15|14095.15|14175.27|14095.27|14175.4|14095.4|14174.75|14094.75|10
1726539330000|2024-09-17 02:15:30|14175.23|14095.23|14175.38|14095.38|14175.38|14095.38|14175.23|14095.23|5
1726539340000|2024-09-17 02:15:40|14175.3|14095.3|14175.88|14095.88|14175.89|14095.89|14175.21|14095.21|8
1726539350000|2024-09-17 02:15:50|14176.08|14096.08|14176.6|14096.6|14176.6|14096.6|14176.08|14096.08|6
1726539360000|2024-09-17 02:16:00|14176.63|14096.63|14177.81|14097.81|14178.3|14098.3|14176.4|14096.4|9
1726539370000|2024-09-17 02:16:10|14178|14098|14177.87|14097.87|14178|14098|14177.78|14097.78|8
1726539380000|2024-09-17 02:16:20|14177.81|14097.81|14176.22|14096.22|14178.11|14098.11|14176.22|14096.22|8
1726539390000|2024-09-17 02:16:30|14176.17|14096.17|14176.37|14096.37|14176.51|14096.51|14176.15|14096.15|7
1726539400000|2024-09-17 02:16:40|14176.38|14096.38|14176.19|14096.19|14176.38|14096.38|14176.19|14096.19|5
1726539410000|2024-09-17 02:16:50|14176.11|14096.11|14175.78|14095.78|14176.11|14096.11|14175.78|14095.78|7
1726539420000|2024-09-17 02:17:00|14175.8|14095.8|14175.03|14095.03|14175.8|14095.8|14175.03|14095.03|6
1726539430000|2024-09-17 02:17:10|14175.02|14095.02|14174.92|14094.92|14175.03|14095.03|14174.85|14094.85|7
1726539440000|2024-09-17 02:17:20|14174.7|14094.7|14174.43|14094.43|14174.7|14094.7|14174.34|14094.34|8
1726539450000|2024-09-17 02:17:30|14174.49|14094.49|14174.64|14094.64|14174.75|14094.75|14174.49|14094.49|7
1726539460000|2024-09-17 02:17:40|14175.47|14095.47|14180.93|14100.93|14180.93|14100.93|14175.47|14095.47|10
1726539470000|2024-09-17 02:17:50|14182.38|14102.38|14185.28|14105.28|14185.28|14105.28|14182.38|14102.38|10
1726539480000|2024-09-17 02:18:00|14185.93|14105.93|14186.83|14106.83|14186.94|14106.94|14185.57|14105.57|9
1726539490000|2024-09-17 02:18:10|14186.82|14106.82|14187.4|14107.4|14187.43|14107.43|14186.82|14106.82|6
1726539500000|2024-09-17 02:18:20|14187.44|14107.44|14191.57|14111.57|14191.57|14111.57|14187.43|14107.43|9
1726539510000|2024-09-17 02:18:30|14191.61|14111.61|14193.25|14113.25|14193.25|14113.25|14191.61|14111.61|10
1726539520000|2024-09-17 02:18:40|14193.21|14113.21|14193.15|14113.15|14193.49|14113.49|14193.13|14113.13|8
1726539530000|2024-09-17 02:18:50|14193.38|14113.38|14194.46|14114.46|14194.46|14114.46|14193.25|14113.25|10
1726539540000|2024-09-17 02:19:00|14194.4|14114.4|14194.25|14114.25|14194.48|14114.48|14194.24|14114.24|8
1726539550000|2024-09-17 02:19:10|14194.63|14114.63|14194.59|14114.59|14194.84|14114.84|14194.57|14114.57|4
1726539560000|2024-09-17 02:19:20|14194.71|14114.71|14194.35|14114.35|14194.71|14114.71|14194.34|14114.34|4
1726539570000|2024-09-17 02:19:30|14194.34|14114.34|14195.76|14115.76|14195.78|14115.78|14194.34|14114.34|9
1726539580000|2024-09-17 02:19:40|14195.94|14115.94|14196.96|14116.96|14197.58|14117.58|14195.74|14115.74|10
1726539590000|2024-09-17 02:19:50|14197.38|14117.38|14196.55|14116.55|14197.49|14117.49|14196.55|14116.55|9
1726539600000|2024-09-17 02:20:00|14196.52|14116.52|14193.27|14113.27|14196.52|14116.52|14193.27|14113.27|7
1726539610000|2024-09-17 02:20:10|14193.21|14113.21|14192.99|14112.99|14193.84|14113.84|14192.99|14112.99|10
1726539620000|2024-09-17 02:20:20|14192.97|14112.97|14192.48|14112.48|14192.97|14112.97|14192.31|14112.31|10
1726539630000|2024-09-17 02:20:30|14192.75|14112.75|14192.31|14112.31|14193|14113|14192.31|14112.31|9
1726539640000|2024-09-17 02:20:40|14192.29|14112.29|14192.39|14112.39|14192.39|14112.39|14192.24|14112.24|4
1726539650000|2024-09-17 02:20:50|14192.4|14112.4|14193.17|14113.17|14193.17|14113.17|14192.2|14112.2|7
1726539660000|2024-09-17 02:21:00|14193.6|14113.6|14194.01|14114.01|14194.03|14114.03|14193.6|14113.6|8
1726539670000|2024-09-17 02:21:10|14194.05|14114.05|14194.23|14114.23|14194.61|14114.61|14194.05|14114.05|8
1726539680000|2024-09-17 02:21:20|14194.21|14114.21|14194.01|14114.01|14194.21|14114.21|14193.95|14113.95|6
1726539690000|2024-09-17 02:21:30|14193.93|14113.93|14192.15|14112.15|14193.93|14113.93|14192.15|14112.15|10
1726539700000|2024-09-17 02:21:40|14192.13|14112.13|14191.69|14111.69|14192.13|14112.13|14191.43|14111.43|7
1726539710000|2024-09-17 02:21:50|14191.27|14111.27|14189.57|14109.57|14191.35|14111.35|14189.57|14109.57|9
1726539720000|2024-09-17 02:22:00|14189.1|14109.1|14188.32|14108.32|14189.1|14109.1|14188.32|14108.32|8
1726539730000|2024-09-17 02:22:10|14188.33|14108.33|14187.4|14107.4|14188.42|14108.42|14187.4|14107.4|10
1726539740000|2024-09-17 02:22:20|14187.13|14107.13|14188.1|14108.1|14188.1|14108.1|14186.84|14106.84|10
1726539750000|2024-09-17 02:22:30|14188.35|14108.35|14188.53|14108.53|14188.63|14108.63|14188.35|14108.35|9
1726539760000|2024-09-17 02:22:40|14188.56|14108.56|14188.35|14108.35|14188.56|14108.56|14188.16|14108.16|8
1726539770000|2024-09-17 02:22:50|14188.33|14108.33|14188.25|14108.25|14188.38|14108.38|14188.23|14108.23|9
1726539780000|2024-09-17 02:23:00|14188.1|14108.1|14187.5|14107.5|14188.21|14108.21|14187.5|14107.5|10
1726539790000|2024-09-17 02:23:10|14187.29|14107.29|14186.8|14106.8|14187.29|14107.29|14186.77|14106.77|10
1726539800000|2024-09-17 02:23:20|14186.65|14106.65|14184.88|14104.88|14186.65|14106.65|14184.79|14104.79|10
1726539810000|2024-09-17 02:23:30|14185.02|14105.02|14184.74|14104.74|14185.09|14105.09|14184.74|14104.74|7
1726539820000|2024-09-17 02:23:40|14184.14|14104.14|14183.93|14103.93|14184.14|14104.14|14183.83|14103.83|6
1726539830000|2024-09-17 02:23:50|14183.94|14103.94|14184.46|14104.46|14184.48|14104.48|14183.73|14103.73|7
1726539840000|2024-09-17 02:24:00|14184.56|14104.56|14185.57|14105.57|14185.68|14105.68|14184.56|14104.56|8
1726539850000|2024-09-17 02:24:10|14185.81|14105.81|14185.74|14105.74|14185.85|14105.85|14185.74|14105.74|5
1726539860000|2024-09-17 02:24:20|14187.84|14107.84|14189.26|14109.26|14189.26|14109.26|14187.84|14107.84|10
1726539870000|2024-09-17 02:24:30|14189.36|14109.36|14188.12|14108.12|14189.36|14109.36|14186.98|14106.98|9
1726539880000|2024-09-17 02:24:40|14188.72|14108.72|14190.31|14110.31|14190.31|14110.31|14188.72|14108.72|7
1726539890000|2024-09-17 02:24:50|14190.52|14110.52|14191.32|14111.32|14191.32|14111.32|14190.46|14110.46|10
1726539900000|2024-09-17 02:25:00|14191.43|14111.43|14191.39|14111.39|14191.43|14111.43|14191.31|14111.31|9
1726539910000|2024-09-17 02:25:10|14191.38|14111.38|14191.8|14111.8|14191.8|14111.8|14191.38|14111.38|5
1726539920000|2024-09-17 02:25:20|14191.81|14111.81|14192.92|14112.92|14192.92|14112.92|14191.81|14111.81|7
1726539930000|2024-09-17 02:25:30|14193.23|14113.23|14194.23|14114.23|14194.23|14114.23|14193.23|14113.23|6
1726539940000|2024-09-17 02:25:40|14194.57|14114.57|14195.27|14115.27|14195.27|14115.27|14194.57|14114.57|9
1726539950000|2024-09-17 02:25:50|14195.23|14115.23|14195.29|14115.29|14195.29|14115.29|14195.14|14115.14|10
1726539960000|2024-09-17 02:26:00|14195.17|14115.17|14196.22|14116.22|14196.22|14116.22|14195.16|14115.16|6
1726539970000|2024-09-17 02:26:10|14196.2|14116.2|14197.18|14117.18|14197.18|14117.18|14196.11|14116.11|7
1726539980000|2024-09-17 02:26:20|14196.86|14116.86|14197.57|14117.57|14197.57|14117.57|14196.84|14116.84|8
1726539990000|2024-09-17 02:26:30|14197.55|14117.55|14199.19|14119.19|14199.19|14119.19|14197.31|14117.31|10
1726540000000|2024-09-17 02:26:40|14199.05|14119.05|14198.98|14118.98|14199.05|14119.05|14198.98|14118.98|5
1726540010000|2024-09-17 02:26:50|14199.1|14119.1|14199.52|14119.52|14199.52|14119.52|14199.09|14119.09|7
1726540020000|2024-09-17 02:27:00|14199.36|14119.36|14199.37|14119.37|14199.38|14119.38|14199.36|14119.36|3
1726540030000|2024-09-17 02:27:10|14199.36|14119.36|14201.3|14121.3|14201.45|14121.45|14199.36|14119.36|8
1726540040000|2024-09-17 02:27:20|14201.16|14121.16|14201.51|14121.51|14201.51|14121.51|14201.14|14121.14|8
1726540050000|2024-09-17 02:27:30|14201.58|14121.58|14202.64|14122.64|14202.64|14122.64|14201.58|14121.58|6
1726540060000|2024-09-17 02:27:40|14202.65|14122.65|14205.3|14125.3|14205.3|14125.3|14202.65|14122.65|6
1726540070000|2024-09-17 02:27:50|14205.76|14125.76|14205.68|14125.68|14206.12|14126.12|14205.28|14125.28|8
1726540080000|2024-09-17 02:28:00|14205.23|14125.23|14205.67|14125.67|14205.67|14125.67|14204.67|14124.67|10
1726540090000|2024-09-17 02:28:10|14205.14|14125.14|14205.21|14125.21|14205.21|14125.21|14204.99|14124.99|8
1726540100000|2024-09-17 02:28:20|14204.94|14124.94|14204.53|14124.53|14205.01|14125.01|14204.52|14124.52|8
1726540110000|2024-09-17 02:28:30|14204.7|14124.7|14204.36|14124.36|14204.7|14124.7|14204.21|14124.21|7
1726540120000|2024-09-17 02:28:40|14204.32|14124.32|14203.12|14123.12|14204.54|14124.54|14203.12|14123.12|10
1726540130000|2024-09-17 02:28:50|14202.76|14122.76|14202.66|14122.66|14203.12|14123.12|14202.66|14122.66|9
1726540140000|2024-09-17 02:29:00|14202.58|14122.58|14202.49|14122.49|14202.58|14122.58|14202.46|14122.46|7
1726540150000|2024-09-17 02:29:10|14202.32|14122.32|14201.15|14121.15|14202.41|14122.41|14201.15|14121.15|8
1726540160000|2024-09-17 02:29:20|14200.94|14120.94|14199.39|14119.39|14200.94|14120.94|14199.39|14119.39|10
1726540170000|2024-09-17 02:29:30|14198.83|14118.83|14198.8|14118.8|14199.02|14119.02|14198.76|14118.76|9
1726540180000|2024-09-17 02:29:40|14198.97|14118.97|14199.22|14119.22|14199.22|14119.22|14198.97|14118.97|3
1726540190000|2024-09-17 02:29:50|14199.3|14119.3|14199.42|14119.42|14199.52|14119.52|14199.3|14119.3|9
1726540200000|2024-09-17 02:30:00|14199.07|14119.07|14198.62|14118.62|14199.07|14119.07|14198.47|14118.47|10
1726540210000|2024-09-17 02:30:10|14198.69|14118.69|14198.67|14118.67|14198.75|14118.75|14198.52|14118.52|6
1726540220000|2024-09-17 02:30:20|14198.56|14118.56|14197.41|14117.41|14198.56|14118.56|14197.41|14117.41|9
1726540230000|2024-09-17 02:30:30|14197.39|14117.39|14196.69|14116.69|14197.39|14117.39|14196.48|14116.48|10
1726540240000|2024-09-17 02:30:40|14196.78|14116.78|14196.67|14116.67|14196.81|14116.81|14196.67|14116.67|5
1726540250000|2024-09-17 02:30:50|14196.64|14116.64|14196.65|14116.65|14196.65|14116.65|14196.47|14116.47|8
1726540260000|2024-09-17 02:31:00|14196.63|14116.63|14196.73|14116.73|14196.79|14116.79|14196.49|14116.49|5
1726540270000|2024-09-17 02:31:10|14196.7|14116.7|14196.45|14116.45|14196.71|14116.71|14196.45|14116.45|7
1726540280000|2024-09-17 02:31:20|14196.41|14116.41|14196.64|14116.64|14196.66|14116.66|14196.39|14116.39|7
1726540290000|2024-09-17 02:31:30|14196.7|14116.7|14196.87|14116.87|14196.87|14116.87|14196.68|14116.68|7
1726540300000|2024-09-17 02:31:40|14196.96|14116.96|14195.99|14115.99|14196.96|14116.96|14195.46|14115.46|9
1726540310000|2024-09-17 02:31:50|14195.87|14115.87|14197.38|14117.38|14197.38|14117.38|14195.87|14115.87|7
1726540320000|2024-09-17 02:32:00|14197.5|14117.5|14197.57|14117.57|14197.6|14117.6|14197.5|14117.5|6
1726540330000|2024-09-17 02:32:10|14197.55|14117.55|14196.17|14116.17|14197.56|14117.56|14195.78|14115.78|9
1726540340000|2024-09-17 02:32:20|14196.18|14116.18|14195.02|14115.02|14196.18|14116.18|14195.02|14115.02|10
1726540350000|2024-09-17 02:32:30|14194.88|14114.88|14194.59|14114.59|14194.98|14114.98|14194.2|14114.2|10
1726540360000|2024-09-17 02:32:40|14194.51|14114.51|14196.31|14116.31|14196.31|14116.31|14194.49|14114.49|10
1726540370000|2024-09-17 02:32:50|14196.41|14116.41|14195.66|14115.66|14196.58|14116.58|14195.52|14115.52|10
1726540380000|2024-09-17 02:33:00|14195.77|14115.77|14196.06|14116.06|14196.06|14116.06|14195.77|14115.77|7
1726540390000|2024-09-17 02:33:10|14196.11|14116.11|14194.92|14114.92|14196.52|14116.52|14194.92|14114.92|9
1726540400000|2024-09-17 02:33:20|14194.93|14114.93|14194.82|14114.82|14194.93|14114.93|14194.82|14114.82|5
1726540410000|2024-09-17 02:33:30|14194.88|14114.88|14195.89|14115.89|14195.89|14115.89|14194.42|14114.42|9
1726540420000|2024-09-17 02:33:40|14195.99|14115.99|14195.64|14115.64|14196.15|14116.15|14195.64|14115.64|10
1726540430000|2024-09-17 02:33:50|14195.58|14115.58|14194.46|14114.46|14195.81|14115.81|14194.46|14114.46|7
1726540440000|2024-09-17 02:34:00|14194.47|14114.47|14192.64|14112.64|14194.48|14114.48|14192.59|14112.59|10
1726540450000|2024-09-17 02:34:10|14192.62|14112.62|14193.95|14113.95|14194|14114|14192.62|14112.62|7
1726540460000|2024-09-17 02:34:20|14193.93|14113.93|14194.44|14114.44|14194.44|14114.44|14193.93|14113.93|8
1726540470000|2024-09-17 02:34:30|14194.8|14114.8|14194.74|14114.74|14195.04|14115.04|14194.74|14114.74|8
1726540480000|2024-09-17 02:34:40|14194.77|14114.77|14195.93|14115.93|14195.93|14115.93|14194.73|14114.73|7
1726540490000|2024-09-17 02:34:50|14196.39|14116.39|14196.7|14116.7|14196.71|14116.71|14196.39|14116.39|7
1726540500000|2024-09-17 02:35:00|14196.8|14116.8|14196.7|14116.7|14196.81|14116.81|14196.69|14116.69|6
1726540510000|2024-09-17 02:35:10|14196.68|14116.68|14196.44|14116.44|14196.79|14116.79|14196.44|14116.44|5
1726540520000|2024-09-17 02:35:20|14196.43|14116.43|14196.71|14116.71|14196.71|14116.71|14196.43|14116.43|6
1726540530000|2024-09-17 02:35:30|14196.66|14116.66|14197.42|14117.42|14197.42|14117.42|14196.66|14116.66|10
1726540540000|2024-09-17 02:35:40|14197.43|14117.43|14198.71|14118.71|14198.83|14118.83|14197.43|14117.43|9
1726540550000|2024-09-17 02:35:50|14198.75|14118.75|14198.57|14118.57|14198.93|14118.93|14198.57|14118.57|9
1726540560000|2024-09-17 02:36:00|14198.71|14118.71|14199.57|14119.57|14199.57|14119.57|14198.7|14118.7|8
1726540570000|2024-09-17 02:36:10|14199.58|14119.58|14202.82|14122.82|14202.86|14122.86|14199.58|14119.58|8
1726540580000|2024-09-17 02:36:20|14202.73|14122.73|14205.66|14125.66|14205.71|14125.71|14202.73|14122.73|10
1726540590000|2024-09-17 02:36:30|14205.67|14125.67|14207.29|14127.29|14207.29|14127.29|14205.67|14125.67|8
1726540600000|2024-09-17 02:36:40|14207.35|14127.35|14209.59|14129.59|14209.59|14129.59|14207.35|14127.35|10
1726540610000|2024-09-17 02:36:50|14209.76|14129.76|14214.99|14134.99|14214.99|14134.99|14209.76|14129.76|10
1726540620000|2024-09-17 02:37:00|14215.32|14135.32|14215.99|14135.99|14215.99|14135.99|14215.32|14135.32|8
1726540630000|2024-09-17 02:37:10|14215.7|14135.7|14216.34|14136.34|14216.34|14136.34|14215.42|14135.42|9
1726540640000|2024-09-17 02:37:20|14215.98|14135.98|14215.2|14135.2|14216.52|14136.52|14215.2|14135.2|9
1726540650000|2024-09-17 02:37:30|14215.18|14135.18|14215.57|14135.57|14215.82|14135.82|14214.72|14134.72|9
1726540660000|2024-09-17 02:37:40|14215.43|14135.43|14215|14135|14215.43|14135.43|14214.88|14134.88|9
1726540670000|2024-09-17 02:37:50|14215.17|14135.17|14214.99|14134.99|14215.17|14135.17|14214.99|14134.99|8
1726540680000|2024-09-17 02:38:00|14214.97|14134.97|14213.93|14133.93|14214.97|14134.97|14213.93|14133.93|3
1726540690000|2024-09-17 02:38:10|14213.77|14133.77|14213.46|14133.46|14213.77|14133.77|14213.34|14133.34|10
1726540700000|2024-09-17 02:38:20|14213.64|14133.64|14213.15|14133.15|14213.72|14133.72|14213.15|14133.15|10
1726540710000|2024-09-17 02:38:30|14213.12|14133.12|14213.43|14133.43|14213.43|14133.43|14213.08|14133.08|6
1726540720000|2024-09-17 02:38:40|14213.44|14133.44|14213.8|14133.8|14213.87|14133.87|14213.43|14133.43|6
1726540730000|2024-09-17 02:38:50|14213.83|14133.83|14214.5|14134.5|14214.5|14134.5|14213.75|14133.75|10
1726540740000|2024-09-17 02:39:00|14214.54|14134.54|14214.2|14134.2|14215.1|14135.1|14214.2|14134.2|9
1726540750000|2024-09-17 02:39:10|14214.21|14134.21|14215.05|14135.05|14215.15|14135.15|14214.21|14134.21|6
1726540760000|2024-09-17 02:39:20|14215.02|14135.02|14216.69|14136.69|14216.76|14136.76|14214.97|14134.97|10
1726540770000|2024-09-17 02:39:30|14216.74|14136.74|14215.67|14135.67|14216.77|14136.77|14215.64|14135.64|10
1726540780000|2024-09-17 02:39:40|14215.65|14135.65|14215.71|14135.71|14215.71|14135.71|14215.54|14135.54|5
1726540790000|2024-09-17 02:39:50|14215.78|14135.78|14215.58|14135.58|14215.85|14135.85|14215.58|14135.58|8
1726540800000|2024-09-17 02:40:00|14215.53|14135.53|14214.5|14134.5|14215.53|14135.53|14214.5|14134.5|9
1726540810000|2024-09-17 02:40:10|14214.86|14134.86|14216.9|14136.9|14216.9|14136.9|14214.86|14134.86|9
1726540820000|2024-09-17 02:40:20|14217.06|14137.06|14218.3|14138.3|14218.3|14138.3|14217.06|14137.06|8
1726540830000|2024-09-17 02:40:30|14218.31|14138.31|14218.49|14138.49|14218.49|14138.49|14218.29|14138.29|5
1726540840000|2024-09-17 02:40:40|14218.5|14138.5|14221.18|14141.18|14221.18|14141.18|14218.5|14138.5|10
1726540850000|2024-09-17 02:40:50|14221.29|14141.29|14224.11|14144.11|14224.11|14144.11|14221.29|14141.29|10
1726540860000|2024-09-17 02:41:00|14224.49|14144.49|14227.23|14147.23|14227.23|14147.23|14224.43|14144.43|10
1726540870000|2024-09-17 02:41:10|14227.2|14147.2|14226.48|14146.48|14227.2|14147.2|14226.38|14146.38|9
1726540880000|2024-09-17 02:41:20|14226.42|14146.42|14227.94|14147.94|14227.99|14147.99|14226.42|14146.42|9
1726540890000|2024-09-17 02:41:30|14227.97|14147.97|14228.67|14148.67|14228.67|14148.67|14227.97|14147.97|8
1726540900000|2024-09-17 02:41:40|14228.74|14148.74|14230.58|14150.58|14230.58|14150.58|14228.66|14148.66|10
1726540910000|2024-09-17 02:41:50|14230.66|14150.66|14230.88|14150.88|14231.23|14151.23|14230.66|14150.66|10
1726540920000|2024-09-17 02:42:00|14230.84|14150.84|14231.78|14151.78|14231.86|14151.86|14230.84|14150.84|9
1726540930000|2024-09-17 02:42:10|14232.8|14152.8|14233.35|14153.35|14233.66|14153.66|14232.33|14152.33|10
1726540940000|2024-09-17 02:42:20|14233.3|14153.3|14234.31|14154.31|14234.34|14154.34|14233.28|14153.28|10
1726540950000|2024-09-17 02:42:30|14234.32|14154.32|14236.7|14156.7|14236.7|14156.7|14234.32|14154.32|8
1726540960000|2024-09-17 02:42:40|14236.73|14156.73|14235.27|14155.27|14236.75|14156.75|14235.24|14155.24|5
1726540970000|2024-09-17 02:42:50|14235.38|14155.38|14236.19|14156.19|14236.19|14156.19|14235.38|14155.38|5
1726540980000|2024-09-17 02:43:00|14236.17|14156.17|14236.12|14156.12|14236.43|14156.43|14236.12|14156.12|10
1726540990000|2024-09-17 02:43:10|14236.05|14156.05|14236.96|14156.96|14236.96|14156.96|14235.89|14155.89|9
1726541000000|2024-09-17 02:43:20|14236.8|14156.8|14238.05|14158.05|14238.05|14158.05|14236.57|14156.57|10
1726541010000|2024-09-17 02:43:30|14237.88|14157.88|14238.64|14158.64|14238.89|14158.89|14237.88|14157.88|10
1726541020000|2024-09-17 02:43:40|14238.45|14158.45|14238.46|14158.46|14238.5|14158.5|14238.22|14158.22|9
1726541030000|2024-09-17 02:43:50|14238.59|14158.59|14239.24|14159.24|14239.24|14159.24|14238.59|14158.59|8
1726541040000|2024-09-17 02:44:00|14239.25|14159.25|14239.25|14159.25|14239.37|14159.37|14238.95|14158.95|8
1726541050000|2024-09-17 02:44:10|14239.24|14159.24|14239.58|14159.58|14239.58|14159.58|14239.2|14159.2|7
1726541060000|2024-09-17 02:44:20|14239.73|14159.73|14240.75|14160.75|14240.92|14160.92|14239.73|14159.73|10
1726541070000|2024-09-17 02:44:30|14240.95|14160.95|14239.73|14159.73|14241.38|14161.38|14239.73|14159.73|9
1726541080000|2024-09-17 02:44:40|14239.54|14159.54|14236.47|14156.47|14239.54|14159.54|14236.47|14156.47|10
1726541090000|2024-09-17 02:44:50|14236.52|14156.52|14238|14158|14238.25|14158.25|14236.39|14156.39|10
1726541100000|2024-09-17 02:45:00|14237.98|14157.98|14237.19|14157.19|14237.98|14157.98|14237.19|14157.19|10
1726541110000|2024-09-17 02:45:10|14237.03|14157.03|14236.46|14156.46|14237.03|14157.03|14236.46|14156.46|8
1726541120000|2024-09-17 02:45:20|14236.59|14156.59|14238.56|14158.56|14239.04|14159.04|14236.59|14156.59|10
1726541130000|2024-09-17 02:45:30|14238.75|14158.75|14239.66|14159.66|14239.68|14159.68|14238.75|14158.75|10
1726541140000|2024-09-17 02:45:40|14239.83|14159.83|14239.83|14159.83|14240.02|14160.02|14239.62|14159.62|10
1726541150000|2024-09-17 02:45:50|14239.91|14159.91|14239.79|14159.79|14239.97|14159.97|14239.76|14159.76|10
1726541160000|2024-09-17 02:46:00|14239.85|14159.85|14238.42|14158.42|14240.17|14160.17|14238.19|14158.19|9
1726541170000|2024-09-17 02:46:10|14238.63|14158.63|14238.99|14158.99|14238.99|14158.99|14238.51|14158.51|10
1726541180000|2024-09-17 02:46:20|14239.01|14159.01|14239.2|14159.2|14239.33|14159.33|14238.96|14158.96|9
1726541190000|2024-09-17 02:46:30|14239.23|14159.23|14240.48|14160.48|14240.48|14160.48|14239.04|14159.04|9
1726541200000|2024-09-17 02:46:40|14240.6|14160.6|14241.79|14161.79|14242.44|14162.44|14240.6|14160.6|9
1726541210000|2024-09-17 02:46:50|14241.83|14161.83|14241|14161|14241.83|14161.83|14241|14161|9
1726541220000|2024-09-17 02:47:00|14240.97|14160.97|14242.14|14162.14|14242.18|14162.18|14240.97|14160.97|8
1726541230000|2024-09-17 02:47:10|14242.35|14162.35|14243.3|14163.3|14243.3|14163.3|14242.35|14162.35|10
1726541240000|2024-09-17 02:47:20|14243.43|14163.43|14244.13|14164.13|14244.17|14164.17|14243.38|14163.38|8
1726541250000|2024-09-17 02:47:30|14244.45|14164.45|14244.41|14164.41|14244.47|14164.47|14244.4|14164.4|6
1726541260000|2024-09-17 02:47:40|14244.48|14164.48|14244.55|14164.55|14244.55|14164.55|14244.23|14164.23|6
1726541270000|2024-09-17 02:47:50|14244.52|14164.52|14244.7|14164.7|14244.72|14164.72|14244.21|14164.21|9
1726541280000|2024-09-17 02:48:00|14244.83|14164.83|14246.23|14166.23|14246.23|14166.23|14244.83|14164.83|8
1726541290000|2024-09-17 02:48:10|14246.32|14166.32|14246.19|14166.19|14246.41|14166.41|14246.19|14166.19|10
1726541300000|2024-09-17 02:48:20|14246.36|14166.36|14246.76|14166.76|14246.78|14166.78|14246.28|14166.28|9
1726541310000|2024-09-17 02:48:30|14246.75|14166.75|14248.01|14168.01|14248.04|14168.04|14246.75|14166.75|10
1726541320000|2024-09-17 02:48:40|14248.13|14168.13|14249.28|14169.28|14249.47|14169.47|14247.89|14167.89|10
1726541330000|2024-09-17 02:48:50|14249.41|14169.41|14248.29|14168.29|14249.48|14169.48|14248.27|14168.27|10
1726541340000|2024-09-17 02:49:00|14250.11|14170.11|14250.54|14170.54|14250.72|14170.72|14250.11|14170.11|10
1726541350000|2024-09-17 02:49:10|14250.44|14170.44|14250.05|14170.05|14250.44|14170.44|14250.05|14170.05|10
1726541360000|2024-09-17 02:49:20|14250.12|14170.12|14250.39|14170.39|14250.39|14170.39|14249.66|14169.66|9
1726541370000|2024-09-17 02:49:30|14250.4|14170.4|14250.44|14170.44|14250.64|14170.64|14250.19|14170.19|9
1726541380000|2024-09-17 02:49:40|14250.42|14170.42|14250.33|14170.33|14250.69|14170.69|14250.33|14170.33|8
1726541390000|2024-09-17 02:49:50|14250.46|14170.46|14250.68|14170.68|14250.76|14170.76|14250.24|14170.24|10
1726541400000|2024-09-17 02:50:00|14250.69|14170.69|14248.66|14168.66|14250.7|14170.7|14248.66|14168.66|9
1726541410000|2024-09-17 02:50:10|14248.61|14168.61|14248.82|14168.82|14248.82|14168.82|14248.33|14168.33|10
1726541420000|2024-09-17 02:50:20|14248.86|14168.86|14248.26|14168.26|14249.21|14169.21|14248.25|14168.25|10
1726541430000|2024-09-17 02:50:30|14248.38|14168.38|14248.12|14168.12|14249.1|14169.1|14248.12|14168.12|9
1726541440000|2024-09-17 02:50:40|14248.08|14168.08|14248.21|14168.21|14248.44|14168.44|14248.01|14168.01|9
1726541450000|2024-09-17 02:50:50|14248.14|14168.14|14248.48|14168.48|14248.48|14168.48|14248.03|14168.03|8
1726541460000|2024-09-17 02:51:00|14248.28|14168.28|14248.9|14168.9|14248.9|14168.9|14248.28|14168.28|7
1726541470000|2024-09-17 02:51:10|14248.91|14168.91|14250.74|14170.74|14250.74|14170.74|14248.91|14168.91|8
1726541480000|2024-09-17 02:51:20|14250.73|14170.73|14251.52|14171.52|14251.59|14171.59|14250.73|14170.73|6
1726541490000|2024-09-17 02:51:30|14251.46|14171.46|14251.69|14171.69|14251.71|14171.71|14251.42|14171.42|8
1726541500000|2024-09-17 02:51:40|14251.6|14171.6|14251.25|14171.25|14251.6|14171.6|14251.25|14171.25|7
1726541510000|2024-09-17 02:51:50|14251.07|14171.07|14242.33|14162.33|14251.07|14171.07|14242.33|14162.33|10
1726541520000|2024-09-17 02:52:00|14241.69|14161.69|14238.11|14158.11|14241.69|14161.69|14237.85|14157.85|10
1726541530000|2024-09-17 02:52:10|14237.88|14157.88|14237.62|14157.62|14238.2|14158.2|14237.62|14157.62|9
1726541540000|2024-09-17 02:52:20|14237.58|14157.58|14236.94|14156.94|14237.58|14157.58|14236.94|14156.94|10
1726541550000|2024-09-17 02:52:30|14235.16|14155.16|14221.3|14141.3|14235.16|14155.16|14219.2|14139.2|10
1726541560000|2024-09-17 02:52:40|14221.9|14141.9|14223.66|14143.66|14223.66|14143.66|14221.9|14141.9|10
1726541570000|2024-09-17 02:52:50|14223.08|14143.08|14222.66|14142.66|14224.1|14144.1|14222.45|14142.45|10
1726541580000|2024-09-17 02:53:00|14222.61|14142.61|14223.12|14143.12|14223.12|14143.12|14222.11|14142.11|9
1726541590000|2024-09-17 02:53:10|14223.74|14143.74|14223.55|14143.55|14223.74|14143.74|14221.78|14141.78|10
1726541600000|2024-09-17 02:53:20|14223.57|14143.57|14223.84|14143.84|14223.89|14143.89|14223.31|14143.31|10
1726541610000|2024-09-17 02:53:30|14223.83|14143.83|14223.5|14143.5|14223.83|14143.83|14223.48|14143.48|8
1726541620000|2024-09-17 02:53:40|14223.49|14143.49|14223.79|14143.79|14223.82|14143.82|14223.49|14143.49|9
1726541630000|2024-09-17 02:53:50|14223.83|14143.83|14222.1|14142.1|14223.83|14143.83|14222.1|14142.1|10
1726541640000|2024-09-17 02:54:00|14222.02|14142.02|14221.67|14141.67|14222.11|14142.11|14221.59|14141.59|10
1726541650000|2024-09-17 02:54:10|14221.46|14141.46|14218.98|14138.98|14221.51|14141.51|14218.98|14138.98|9
1726541660000|2024-09-17 02:54:20|14219.14|14139.14|14218.45|14138.45|14219.45|14139.45|14218.45|14138.45|9
1726541670000|2024-09-17 02:54:30|14218.26|14138.26|14218.29|14138.29|14218.41|14138.41|14218.12|14138.12|10
1726541680000|2024-09-17 02:54:40|14218.28|14138.28|14218.17|14138.17|14218.28|14138.28|14218.16|14138.16|7
1726541690000|2024-09-17 02:54:50|14218.18|14138.18|14219.79|14139.79|14219.81|14139.81|14218.18|14138.18|7
1726541700000|2024-09-17 02:55:00|14219.81|14139.81|14221.34|14141.34|14221.34|14141.34|14219.35|14139.35|9
1726541710000|2024-09-17 02:55:10|14221.4|14141.4|14221.37|14141.37|14221.4|14141.4|14220.72|14140.72|10
1726541720000|2024-09-17 02:55:20|14221.28|14141.28|14221.31|14141.31|14221.47|14141.47|14221.11|14141.11|9
1726541730000|2024-09-17 02:55:30|14221.26|14141.26|14221.49|14141.49|14221.55|14141.55|14221.19|14141.19|10
1726541740000|2024-09-17 02:55:40|14221.47|14141.47|14221.48|14141.48|14221.48|14141.48|14221.07|14141.07|9
1726541750000|2024-09-17 02:55:50|14221.3|14141.3|14222.42|14142.42|14222.42|14142.42|14221.3|14141.3|9
1726541760000|2024-09-17 02:56:00|14222.41|14142.41|14222.25|14142.25|14222.61|14142.61|14222.25|14142.25|10
1726541770000|2024-09-17 02:56:10|14222.37|14142.37|14222.53|14142.53|14222.63|14142.63|14222.33|14142.33|7
1726541780000|2024-09-17 02:56:20|14222.71|14142.71|14222.53|14142.53|14222.78|14142.78|14222.53|14142.53|9
1726541790000|2024-09-17 02:56:30|14222.96|14142.96|14224.2|14144.2|14224.22|14144.22|14222.96|14142.96|10
1726541800000|2024-09-17 02:56:40|14224.21|14144.21|14224.33|14144.33|14224.33|14144.33|14224.11|14144.11|9
1726541810000|2024-09-17 02:56:50|14224.35|14144.35|14223.45|14143.45|14224.35|14144.35|14223.45|14143.45|8
1726541820000|2024-09-17 02:57:00|14223.44|14143.44|14221.81|14141.81|14223.56|14143.56|14221.81|14141.81|8
1726541830000|2024-09-17 02:57:10|14221.7|14141.7|14221.93|14141.93|14221.93|14141.93|14221.36|14141.36|10
1726541840000|2024-09-17 02:57:20|14222|14142|14222.83|14142.83|14222.83|14142.83|14221.87|14141.87|9
1726541850000|2024-09-17 02:57:30|14222.93|14142.93|14222.34|14142.34|14222.93|14142.93|14222.03|14142.03|10
1726541860000|2024-09-17 02:57:40|14222.26|14142.26|14222.28|14142.28|14222.47|14142.47|14222.26|14142.26|6
1726541870000|2024-09-17 02:57:50|14222.19|14142.19|14222.9|14142.9|14222.9|14142.9|14222.12|14142.12|8
1726541880000|2024-09-17 02:58:00|14222.99|14142.99|14223.9|14143.9|14224.05|14144.05|14222.99|14142.99|10
1726541890000|2024-09-17 02:58:10|14223.91|14143.91|14223.74|14143.74|14223.91|14143.91|14223.67|14143.67|7
1726541900000|2024-09-17 02:58:20|14223.72|14143.72|14224.95|14144.95|14224.95|14144.95|14223.58|14143.58|8
1726541910000|2024-09-17 02:58:30|14224.97|14144.97|14225.16|14145.16|14225.18|14145.18|14224.94|14144.94|8
1726541920000|2024-09-17 02:58:40|14225.17|14145.17|14225.47|14145.47|14225.48|14145.48|14225.13|14145.13|7
1726541930000|2024-09-17 02:58:50|14225.7|14145.7|14225.5|14145.5|14225.72|14145.72|14225.44|14145.44|7
1726541940000|2024-09-17 02:59:00|14225.55|14145.55|14224.95|14144.95|14226.03|14146.03|14224.95|14144.95|10
1726541950000|2024-09-17 02:59:10|14224.82|14144.82|14226.02|14146.02|14226.04|14146.04|14224.64|14144.64|9
1726541960000|2024-09-17 02:59:20|14226.04|14146.04|14225.79|14145.79|14226.04|14146.04|14225.74|14145.74|8
1726541970000|2024-09-17 02:59:30|14226.75|14146.75|14227.79|14147.79|14227.92|14147.92|14226.75|14146.75|9
1726541980000|2024-09-17 02:59:40|14227.73|14147.73|14227.8|14147.8|14227.82|14147.82|14227.57|14147.57|10
1726541990000|2024-09-17 02:59:50|14227.81|14147.81|14226.27|14146.27|14227.81|14147.81|14226.27|14146.27|8
1726542000000|2024-09-17 03:00:00|14226.03|14146.03|14226.09|14146.09|14226.09|14146.09|14225.8|14145.8|7
1726542010000|2024-09-17 03:00:10|14226.12|14146.12|14226.21|14146.21|14226.21|14146.21|14226.12|14146.12|8
1726542020000|2024-09-17 03:00:20|14226.3|14146.3|14225.13|14145.13|14226.56|14146.56|14225.13|14145.13|9
1726542030000|2024-09-17 03:00:30|14224.84|14144.84|14225.19|14145.19|14225.24|14145.24|14224.82|14144.82|9
1726542040000|2024-09-17 03:00:40|14225.32|14145.32|14227.03|14147.03|14227.03|14147.03|14225.32|14145.32|10
1726542050000|2024-09-17 03:00:50|14227.09|14147.09|14227.18|14147.18|14227.41|14147.41|14227.09|14147.09|9
1726542060000|2024-09-17 03:01:00|14227.4|14147.4|14227.09|14147.09|14227.65|14147.65|14227.09|14147.09|8
1726542070000|2024-09-17 03:01:10|14226.76|14146.76|14226.54|14146.54|14226.76|14146.76|14226.11|14146.11|10
1726542080000|2024-09-17 03:01:20|14226.59|14146.59|14229.32|14149.32|14229.32|14149.32|14226.59|14146.59|8
1726542090000|2024-09-17 03:01:30|14229.35|14149.35|14229.43|14149.43|14229.64|14149.64|14229.35|14149.35|10
1726542100000|2024-09-17 03:01:40|14229.39|14149.39|14229.19|14149.19|14229.59|14149.59|14229.19|14149.19|10
1726542110000|2024-09-17 03:01:50|14229.21|14149.21|14229.65|14149.65|14229.89|14149.89|14229.21|14149.21|8
1726542120000|2024-09-17 03:02:00|14229.62|14149.62|14229.31|14149.31|14229.62|14149.62|14229.26|14149.26|7
1726542130000|2024-09-17 03:02:10|14229.23|14149.23|14227.5|14147.5|14229.3|14149.3|14227.5|14147.5|10
1726542140000|2024-09-17 03:02:20|14227.45|14147.45|14228.29|14148.29|14228.3|14148.3|14227.45|14147.45|10
1726542150000|2024-09-17 03:02:30|14228.3|14148.3|14228.98|14148.98|14228.98|14148.98|14228.3|14148.3|9
1726542160000|2024-09-17 03:02:40|14229.07|14149.07|14228.71|14148.71|14229.66|14149.66|14228.71|14148.71|8
1726542170000|2024-09-17 03:02:50|14228.81|14148.81|14228.36|14148.36|14228.81|14148.81|14228.35|14148.35|5
1726542180000|2024-09-17 03:03:00|14228.35|14148.35|14229.81|14149.81|14229.81|14149.81|14227.97|14147.97|9
1726542190000|2024-09-17 03:03:10|14229.71|14149.71|14230.41|14150.41|14230.41|14150.41|14229.63|14149.63|5
1726542200000|2024-09-17 03:03:20|14230.53|14150.53|14231.16|14151.16|14231.2|14151.2|14230.53|14150.53|9
1726542210000|2024-09-17 03:03:30|14231.2|14151.2|14230.77|14150.77|14231.37|14151.37|14230.77|14150.77|10
1726542220000|2024-09-17 03:03:40|14230.69|14150.69|14230.41|14150.41|14231.09|14151.09|14230.15|14150.15|8
1726542230000|2024-09-17 03:03:50|14230.22|14150.22|14229.98|14149.98|14230.22|14150.22|14229.98|14149.98|5
1726542240000|2024-09-17 03:04:00|14229.97|14149.97|14229.24|14149.24|14229.97|14149.97|14229.24|14149.24|8
1726542250000|2024-09-17 03:04:10|14228.85|14148.85|14228.26|14148.26|14228.85|14148.85|14227.08|14147.08|10
1726542260000|2024-09-17 03:04:20|14228.28|14148.28|14227.22|14147.22|14228.43|14148.43|14226.93|14146.93|10
1726542270000|2024-09-17 03:04:30|14228.4|14148.4|14230.26|14150.26|14230.37|14150.37|14228.4|14148.4|9
1726542280000|2024-09-17 03:04:40|14230.37|14150.37|14229.72|14149.72|14230.37|14150.37|14229.05|14149.05|10
1726542290000|2024-09-17 03:04:50|14229.75|14149.75|14230.07|14150.07|14230.28|14150.28|14229.75|14149.75|8
1726542300000|2024-09-17 03:05:00|14230.06|14150.06|14230.2|14150.2|14230.24|14150.24|14230.03|14150.03|7
1726542310000|2024-09-17 03:05:10|14230.14|14150.14|14230.65|14150.65|14230.65|14150.65|14230.04|14150.04|9
1726542320000|2024-09-17 03:05:20|14230.63|14150.63|14230.16|14150.16|14230.66|14150.66|14229.84|14149.84|8
1726542330000|2024-09-17 03:05:30|14229.84|14149.84|14228.11|14148.11|14229.84|14149.84|14227.8|14147.8|10
1726542340000|2024-09-17 03:05:40|14228.1|14148.1|14228.13|14148.13|14228.32|14148.32|14227.97|14147.97|9
1726542350000|2024-09-17 03:05:50|14228.22|14148.22|14226.81|14146.81|14228.22|14148.22|14226.81|14146.81|8
1726542360000|2024-09-17 03:06:00|14226.77|14146.77|14228.8|14148.8|14228.86|14148.86|14226.77|14146.77|10
1726542370000|2024-09-17 03:06:10|14228.33|14148.33|14228.72|14148.72|14228.72|14148.72|14227.85|14147.85|8
1726542380000|2024-09-17 03:06:20|14228.46|14148.46|14227.72|14147.72|14229.17|14149.17|14227.57|14147.57|10
1726542390000|2024-09-17 03:06:30|14227.77|14147.77|14227.58|14147.58|14228.07|14148.07|14227.58|14147.58|9
1726542400000|2024-09-17 03:06:40|14227.64|14147.64|14227.82|14147.82|14227.82|14147.82|14227.56|14147.56|5
1726542410000|2024-09-17 03:06:50|14227.48|14147.48|14227.9|14147.9|14227.97|14147.97|14227.48|14147.48|7
1726542420000|2024-09-17 03:07:00|14227.84|14147.84|14227.83|14147.83|14227.88|14147.88|14227.82|14147.82|5
1726542430000|2024-09-17 03:07:10|14227.81|14147.81|14227.28|14147.28|14227.86|14147.86|14227.28|14147.28|7
1726542440000|2024-09-17 03:07:20|14226.76|14146.76|14225.99|14145.99|14226.76|14146.76|14225.99|14145.99|9
1726542450000|2024-09-17 03:07:30|14225.97|14145.97|14227.15|14147.15|14227.15|14147.15|14225.86|14145.86|9
1726542460000|2024-09-17 03:07:40|14227.16|14147.16|14226.86|14146.86|14227.16|14147.16|14226.86|14146.86|10
1726542470000|2024-09-17 03:07:50|14226.84|14146.84|14225.08|14145.08|14226.84|14146.84|14225.08|14145.08|9
1726542480000|2024-09-17 03:08:00|14225.1|14145.1|14224.57|14144.57|14225.1|14145.1|14224.5|14144.5|8
1726542490000|2024-09-17 03:08:10|14224.53|14144.53|14224.05|14144.05|14224.53|14144.53|14223.33|14143.33|8
1726542500000|2024-09-17 03:08:20|14224.03|14144.03|14223.19|14143.19|14224.03|14144.03|14223.19|14143.19|9
1726542510000|2024-09-17 03:08:30|14223.2|14143.2|14224.91|14144.91|14224.91|14144.91|14223.13|14143.13|10
1726542520000|2024-09-17 03:08:40|14225|14145|14224.92|14144.92|14225.09|14145.09|14224.92|14144.92|7
1726542530000|2024-09-17 03:08:50|14224.91|14144.91|14225.03|14145.03|14225.03|14145.03|14224.91|14144.91|7
1726542540000|2024-09-17 03:09:00|14224.97|14144.97|14225.27|14145.27|14225.27|14145.27|14224.95|14144.95|5
1726542550000|2024-09-17 03:09:10|14225.32|14145.32|14224.67|14144.67|14225.36|14145.36|14224.67|14144.67|7
1726542560000|2024-09-17 03:09:20|14224.43|14144.43|14223.86|14143.86|14224.43|14144.43|14223.86|14143.86|9
1726542570000|2024-09-17 03:09:30|14224.02|14144.02|14223.94|14143.94|14224.11|14144.11|14223.93|14143.93|9
1726542580000|2024-09-17 03:09:40|14223.59|14143.59|14223.98|14143.98|14223.99|14143.99|14223.59|14143.59|4
1726542590000|2024-09-17 03:09:50|14223.99|14143.99|14224.87|14144.87|14225.02|14145.02|14223.99|14143.99|10
1726542600000|2024-09-17 03:10:00|14224.86|14144.86|14223.88|14143.88|14224.87|14144.87|14223.88|14143.88|8
1726542610000|2024-09-17 03:10:10|14223.87|14143.87|14224|14144|14224|14144|14223.85|14143.85|6
1726542620000|2024-09-17 03:10:20|14223.15|14143.15|14223.42|14143.42|14223.46|14143.46|14223.15|14143.15|6
1726542630000|2024-09-17 03:10:30|14223.2|14143.2|14224.98|14144.98|14224.98|14144.98|14223.2|14143.2|8
1726542640000|2024-09-17 03:10:40|14224.99|14144.99|14227.1|14147.1|14227.1|14147.1|14224.99|14144.99|9
1726542650000|2024-09-17 03:10:50|14227.11|14147.11|14227.11|14147.11|14227.11|14147.11|14226.82|14146.82|7
1726542660000|2024-09-17 03:11:00|14227.18|14147.18|14227.17|14147.17|14227.29|14147.29|14225.8|14145.8|10
1726542670000|2024-09-17 03:11:10|14227.39|14147.39|14226.87|14146.87|14227.61|14147.61|14226.87|14146.87|10
1726542680000|2024-09-17 03:11:20|14226.85|14146.85|14226.46|14146.46|14226.85|14146.85|14226.46|14146.46|9
1726542690000|2024-09-17 03:11:30|14226.42|14146.42|14226.44|14146.44|14226.65|14146.65|14226.27|14146.27|10
1726542700000|2024-09-17 03:11:40|14225.85|14145.85|14226.59|14146.59|14226.64|14146.64|14225.85|14145.85|10
1726542710000|2024-09-17 03:11:50|14226.5|14146.5|14225.92|14145.92|14226.83|14146.83|14225.92|14145.92|8
1726542720000|2024-09-17 03:12:00|14225.44|14145.44|14225.97|14145.97|14226.06|14146.06|14225.44|14145.44|9
1726542730000|2024-09-17 03:12:10|14226.07|14146.07|14225.24|14145.24|14226.07|14146.07|14224.9|14144.9|9
1726542740000|2024-09-17 03:12:20|14225.04|14145.04|14225.37|14145.37|14225.55|14145.55|14225.04|14145.04|9
1726542750000|2024-09-17 03:12:30|14225.36|14145.36|14225.04|14145.04|14225.36|14145.36|14225.04|14145.04|5
1726542760000|2024-09-17 03:12:40|14225.21|14145.21|14224.88|14144.88|14225.48|14145.48|14224.88|14144.88|8
1726542770000|2024-09-17 03:12:50|14224.73|14144.73|14225.21|14145.21|14225.21|14145.21|14224.66|14144.66|9
1726542780000|2024-09-17 03:13:00|14225.4|14145.4|14227.77|14147.77|14227.77|14147.77|14225.4|14145.4|9
1726542790000|2024-09-17 03:13:10|14227.88|14147.88|14228.19|14148.19|14228.19|14148.19|14227.88|14147.88|9
1726542800000|2024-09-17 03:13:20|14228.17|14148.17|14227.65|14147.65|14228.25|14148.25|14227.65|14147.65|7
1726542810000|2024-09-17 03:13:30|14228.04|14148.04|14228.13|14148.13|14228.42|14148.42|14228.04|14148.04|9
1726542820000|2024-09-17 03:13:40|14228.07|14148.07|14229.64|14149.64|14230.21|14150.21|14228.02|14148.02|8
1726542830000|2024-09-17 03:13:50|14229.43|14149.43|14229.38|14149.38|14229.53|14149.53|14229.29|14149.29|9
1726542840000|2024-09-17 03:14:00|14229.05|14149.05|14228.43|14148.43|14229.19|14149.19|14228.43|14148.43|8
1726542850000|2024-09-17 03:14:10|14228.33|14148.33|14226.73|14146.73|14228.33|14148.33|14226.73|14146.73|10
1726542860000|2024-09-17 03:14:20|14226.64|14146.64|14226.59|14146.59|14226.65|14146.65|14226.59|14146.59|6
1726542870000|2024-09-17 03:14:30|14226.97|14146.97|14226.89|14146.89|14227.36|14147.36|14226.74|14146.74|8
1726542880000|2024-09-17 03:14:40|14226.94|14146.94|14226.62|14146.62|14226.94|14146.94|14226.62|14146.62|6
1726542890000|2024-09-17 03:14:50|14226.73|14146.73|14225.82|14145.82|14226.95|14146.95|14225.82|14145.82|9
1726542900000|2024-09-17 03:15:00|14225.2|14145.2|14228.04|14148.04|14228.04|14148.04|14225.2|14145.2|9
1726542910000|2024-09-17 03:15:10|14228.03|14148.03|14229.01|14149.01|14229.13|14149.13|14228.03|14148.03|10
1726542920000|2024-09-17 03:15:20|14229.23|14149.23|14230.87|14150.87|14231.01|14151.01|14229.22|14149.22|9
1726542930000|2024-09-17 03:15:30|14230.9|14150.9|14230.47|14150.47|14230.91|14150.91|14230.42|14150.42|9
1726542940000|2024-09-17 03:15:40|14230.75|14150.75|14229.74|14149.74|14231.17|14151.17|14229.74|14149.74|10
1726542950000|2024-09-17 03:15:50|14229.64|14149.64|14229.83|14149.83|14229.83|14149.83|14229.55|14149.55|10
1726542960000|2024-09-17 03:16:00|14229.88|14149.88|14229.4|14149.4|14229.88|14149.88|14229.4|14149.4|6
1726542970000|2024-09-17 03:16:10|14229.79|14149.79|14230.32|14150.32|14230.32|14150.32|14229.79|14149.79|9
1726542980000|2024-09-17 03:16:20|14230.21|14150.21|14230.38|14150.38|14230.38|14150.38|14229.62|14149.62|8
1726542990000|2024-09-17 03:16:30|14230.49|14150.49|14230.76|14150.76|14230.76|14150.76|14230.49|14150.49|8
1726543000000|2024-09-17 03:16:40|14230.78|14150.78|14233.91|14153.91|14233.91|14153.91|14230.64|14150.64|9
1726543010000|2024-09-17 03:16:50|14234.13|14154.13|14235.34|14155.34|14235.34|14155.34|14234.13|14154.13|10
1726543020000|2024-09-17 03:17:00|14235.18|14155.18|14235.7|14155.7|14236.05|14156.05|14235.14|14155.14|10
1726543030000|2024-09-17 03:17:10|14235.68|14155.68|14235.41|14155.41|14235.68|14155.68|14235.25|14155.25|7
1726543040000|2024-09-17 03:17:20|14235.19|14155.19|14235.27|14155.27|14235.27|14155.27|14234.9|14154.9|7
1726543050000|2024-09-17 03:17:30|14235.56|14155.56|14234.63|14154.63|14235.56|14155.56|14234.63|14154.63|6
1726543060000|2024-09-17 03:17:40|14234.58|14154.58|14235.48|14155.48|14235.65|14155.65|14234.58|14154.58|9
1726543070000|2024-09-17 03:17:50|14235.5|14155.5|14235.32|14155.32|14235.5|14155.5|14235.32|14155.32|6
1726543080000|2024-09-17 03:18:00|14235.03|14155.03|14235.05|14155.05|14235.05|14155.05|14234.94|14154.94|4
1726543090000|2024-09-17 03:18:10|14235.03|14155.03|14235.08|14155.08|14235.11|14155.11|14234.87|14154.87|8
1726543100000|2024-09-17 03:18:20|14234.89|14154.89|14235.71|14155.71|14235.94|14155.94|14234.89|14154.89|10
1726543110000|2024-09-17 03:18:30|14235.63|14155.63|14234.58|14154.58|14235.63|14155.63|14234.58|14154.58|6
1726543120000|2024-09-17 03:18:40|14234.59|14154.59|14233.92|14153.92|14234.69|14154.69|14233.92|14153.92|10
1726543130000|2024-09-17 03:18:50|14233.4|14153.4|14232.3|14152.3|14233.4|14153.4|14232.3|14152.3|9
1726543140000|2024-09-17 03:19:00|14232.24|14152.24|14230.25|14150.25|14232.24|14152.24|14230.03|14150.03|9
1726543150000|2024-09-17 03:19:10|14230.24|14150.24|14228.53|14148.53|14230.24|14150.24|14228.53|14148.53|7
1726543160000|2024-09-17 03:19:20|14228.52|14148.52|14228.32|14148.32|14228.68|14148.68|14228.32|14148.32|6
1726543170000|2024-09-17 03:19:30|14228.33|14148.33|14228.38|14148.38|14228.42|14148.42|14228.33|14148.33|6
1726543180000|2024-09-17 03:19:40|14227.94|14147.94|14226.78|14146.78|14227.94|14147.94|14226.74|14146.74|9
1726543190000|2024-09-17 03:19:50|14226.89|14146.89|14225.2|14145.2|14226.89|14146.89|14225.2|14145.2|9
1726543200000|2024-09-17 03:20:00|14225.13|14145.13|14223.58|14143.58|14225.19|14145.19|14223.58|14143.58|9
1726543210000|2024-09-17 03:20:10|14223.5|14143.5|14222.9|14142.9|14223.5|14143.5|14222.86|14142.86|8
1726543220000|2024-09-17 03:20:20|14222.91|14142.91|14222.9|14142.9|14222.98|14142.98|14222.6|14142.6|9
1726543230000|2024-09-17 03:20:30|14222.96|14142.96|14222.5|14142.5|14223.05|14143.05|14222.5|14142.5|10
1726543240000|2024-09-17 03:20:40|14222.45|14142.45|14221.46|14141.46|14222.49|14142.49|14221.46|14141.46|9
1726543250000|2024-09-17 03:20:50|14221.52|14141.52|14221.57|14141.57|14221.62|14141.62|14221.41|14141.41|8
1726543260000|2024-09-17 03:21:00|14221.58|14141.58|14221.1|14141.1|14221.59|14141.59|14221.1|14141.1|7
1726543270000|2024-09-17 03:21:10|14221.08|14141.08|14220.99|14140.99|14221.1|14141.1|14220.99|14140.99|8
1726543280000|2024-09-17 03:21:20|14220.84|14140.84|14219.77|14139.77|14220.84|14140.84|14219.6|14139.6|8
1726543290000|2024-09-17 03:21:30|14219.76|14139.76|14219.41|14139.41|14219.76|14139.76|14219.41|14139.41|5
1726543300000|2024-09-17 03:21:40|14218.95|14138.95|14215.82|14135.82|14218.95|14138.95|14215.82|14135.82|8
1726543310000|2024-09-17 03:21:50|14215.8|14135.8|14215.93|14135.93|14216.1|14136.1|14215.8|14135.8|9
1726543320000|2024-09-17 03:22:00|14215.98|14135.98|14215.65|14135.65|14215.99|14135.99|14215.55|14135.55|10
1726543330000|2024-09-17 03:22:10|14215.8|14135.8|14217.72|14137.72|14217.72|14137.72|14215.79|14135.79|10
1726543340000|2024-09-17 03:22:20|14217.69|14137.69|14218.07|14138.07|14218.07|14138.07|14217.69|14137.69|7
1726543350000|2024-09-17 03:22:30|14218.84|14138.84|14219.51|14139.51|14219.66|14139.66|14218.84|14138.84|10
1726543360000|2024-09-17 03:22:40|14219.54|14139.54|14219.56|14139.56|14219.62|14139.62|14219.5|14139.5|8
1726543370000|2024-09-17 03:22:50|14219.55|14139.55|14220.07|14140.07|14220.07|14140.07|14219.55|14139.55|4
1726543380000|2024-09-17 03:23:00|14220.05|14140.05|14220.1|14140.1|14220.1|14140.1|14220.05|14140.05|4
1726543390000|2024-09-17 03:23:10|14220.05|14140.05|14221.09|14141.09|14221.09|14141.09|14220.05|14140.05|9
1726543400000|2024-09-17 03:23:20|14221.07|14141.07|14221.4|14141.4|14221.4|14141.4|14221.03|14141.03|6
1726543410000|2024-09-17 03:23:30|14221.39|14141.39|14221.11|14141.11|14221.39|14141.39|14221.11|14141.11|5
1726543420000|2024-09-17 03:23:40|14221.28|14141.28|14221.6|14141.6|14221.6|14141.6|14221.08|14141.08|8
1726543430000|2024-09-17 03:23:50|14221.89|14141.89|14223.44|14143.44|14223.44|14143.44|14221.89|14141.89|9
1726543440000|2024-09-17 03:24:00|14224.33|14144.33|14227.24|14147.24|14227.24|14147.24|14224.2|14144.2|10
1726543450000|2024-09-17 03:24:10|14227.44|14147.44|14227.82|14147.82|14227.82|14147.82|14227.44|14147.44|7
1726543460000|2024-09-17 03:24:20|14227.79|14147.79|14227.06|14147.06|14227.83|14147.83|14227.06|14147.06|9
1726543470000|2024-09-17 03:24:30|14227.08|14147.08|14227.68|14147.68|14227.68|14147.68|14227.08|14147.08|8
1726543480000|2024-09-17 03:24:40|14227.69|14147.69|14227.83|14147.83|14227.89|14147.89|14227.69|14147.69|7
1726543490000|2024-09-17 03:24:50|14227.9|14147.9|14228.61|14148.61|14228.61|14148.61|14227.84|14147.84|7
1726543500000|2024-09-17 03:25:00|14228.62|14148.62|14228.68|14148.68|14228.68|14148.68|14228.37|14148.37|10
1726543510000|2024-09-17 03:25:10|14228.69|14148.69|14228.84|14148.84|14228.87|14148.87|14228.59|14148.59|7
1726543520000|2024-09-17 03:25:20|14229|14149|14229.33|14149.33|14229.33|14149.33|14228.84|14148.84|5
1726543530000|2024-09-17 03:25:30|14229.32|14149.32|14229.67|14149.67|14229.67|14149.67|14229.32|14149.32|6
1726543540000|2024-09-17 03:25:40|14229.61|14149.61|14229.93|14149.93|14229.93|14149.93|14229.61|14149.61|4
1726543550000|2024-09-17 03:25:50|14230.01|14150.01|14230.23|14150.23|14230.23|14150.23|14230.01|14150.01|8
1726543560000|2024-09-17 03:26:00|14229.35|14149.35|14228.6|14148.6|14229.35|14149.35|14228.6|14148.6|8
1726543570000|2024-09-17 03:26:10|14228.59|14148.59|14228.65|14148.65|14228.65|14148.65|14228.59|14148.59|3
1726543580000|2024-09-17 03:26:20|14228.77|14148.77|14229.23|14149.23|14229.27|14149.27|14228.76|14148.76|8
1726543590000|2024-09-17 03:26:30|14229.3|14149.3|14229.78|14149.78|14229.78|14149.78|14229.28|14149.28|8
1726543600000|2024-09-17 03:26:40|14230.63|14150.63|14232.37|14152.37|14232.37|14152.37|14230.63|14150.63|10
1726543610000|2024-09-17 03:26:50|14232.35|14152.35|14232.41|14152.41|14232.42|14152.42|14232.35|14152.35|6
1726543620000|2024-09-17 03:27:00|14232.42|14152.42|14232.31|14152.31|14232.44|14152.44|14232.31|14152.31|6
1726543630000|2024-09-17 03:27:10|14232.32|14152.32|14231.03|14151.03|14232.32|14152.32|14230.78|14150.78|9
1726543640000|2024-09-17 03:27:20|14230.7|14150.7|14229.67|14149.67|14230.7|14150.7|14229.67|14149.67|9
1726543650000|2024-09-17 03:27:30|14229.66|14149.66|14229.36|14149.36|14229.66|14149.66|14229.11|14149.11|7
1726543660000|2024-09-17 03:27:40|14229.38|14149.38|14229.2|14149.2|14229.38|14149.38|14229.04|14149.04|10
1726543670000|2024-09-17 03:27:50|14229.21|14149.21|14228.9|14148.9|14229.21|14149.21|14228.8|14148.8|8
1726543680000|2024-09-17 03:28:00|14228.65|14148.65|14228.62|14148.62|14228.76|14148.76|14228.62|14148.62|5
1726543690000|2024-09-17 03:28:10|14228.58|14148.58|14228.56|14148.56|14228.58|14148.58|14228.54|14148.54|6
1726543700000|2024-09-17 03:28:20|14228.49|14148.49|14228.55|14148.55|14228.62|14148.62|14228.49|14148.49|4
1726543710000|2024-09-17 03:28:30|14228.51|14148.51|14228.5|14148.5|14228.51|14148.51|14228.46|14148.46|6
1726543720000|2024-09-17 03:28:40|14228.51|14148.51|14227.93|14147.93|14228.56|14148.56|14227.9|14147.9|9
1726543730000|2024-09-17 03:28:50|14227.91|14147.91|14229.06|14149.06|14229.06|14149.06|14227.91|14147.91|9
1726543740000|2024-09-17 03:29:00|14229.18|14149.18|14231.17|14151.17|14231.17|14151.17|14229.1|14149.1|9
1726543750000|2024-09-17 03:29:10|14231.31|14151.31|14233.16|14153.16|14233.16|14153.16|14231.31|14151.31|10
1726543760000|2024-09-17 03:29:20|14233.18|14153.18|14233.77|14153.77|14233.77|14153.77|14233.18|14153.18|7
1726543770000|2024-09-17 03:29:30|14233.72|14153.72|14233.43|14153.43|14233.72|14153.72|14233.41|14153.41|7
1726543780000|2024-09-17 03:29:40|14233.44|14153.44|14234.08|14154.08|14234.08|14154.08|14233.34|14153.34|8
1726543790000|2024-09-17 03:29:50|14234.09|14154.09|14231.39|14151.39|14234.15|14154.15|14231.39|14151.39|9
1726543800000|2024-09-17 03:30:00|14231.12|14151.12|14232.05|14152.05|14232.05|14152.05|14231.09|14151.09|8
1726543810000|2024-09-17 03:30:10|14232.22|14152.22|14232.48|14152.48|14232.51|14152.51|14232.22|14152.22|9
1726543820000|2024-09-17 03:30:20|14232.52|14152.52|14233.38|14153.38|14233.38|14153.38|14232.52|14152.52|10
1726543830000|2024-09-17 03:30:30|14233.47|14153.47|14233.42|14153.42|14233.7|14153.7|14233.41|14153.41|9
1726543840000|2024-09-17 03:30:40|14233.47|14153.47|14235.94|14155.94|14235.94|14155.94|14233.47|14153.47|9
1726543850000|2024-09-17 03:30:50|14236.06|14156.06|14237.02|14157.02|14237.02|14157.02|14236.06|14156.06|8
1726543860000|2024-09-17 03:31:00|14236.91|14156.91|14236.42|14156.42|14236.91|14156.91|14236.42|14156.42|4
1726543870000|2024-09-17 03:31:10|14236.43|14156.43|14235.62|14155.62|14236.43|14156.43|14235.62|14155.62|10
1726543880000|2024-09-17 03:31:20|14235.9|14155.9|14236.12|14156.12|14236.59|14156.59|14235.9|14155.9|10
1726543890000|2024-09-17 03:31:30|14235.97|14155.97|14235.71|14155.71|14235.97|14155.97|14235.71|14155.71|9
1726543900000|2024-09-17 03:31:40|14235.45|14155.45|14235.06|14155.06|14235.45|14155.45|14234.97|14154.97|6
1726543910000|2024-09-17 03:31:50|14235.08|14155.08|14235.16|14155.16|14235.17|14155.17|14235.08|14155.08|5
1726543920000|2024-09-17 03:32:00|14235.11|14155.11|14235.15|14155.15|14235.16|14155.16|14235.09|14155.09|4
1726543930000|2024-09-17 03:32:10|14235.17|14155.17|14234.75|14154.75|14235.17|14155.17|14234.74|14154.74|9
1726543940000|2024-09-17 03:32:20|14234.85|14154.85|14234.09|14154.09|14234.85|14154.85|14234.09|14154.09|9
1726543950000|2024-09-17 03:32:30|14233.9|14153.9|14234.65|14154.65|14234.65|14154.65|14233.89|14153.89|10
1726543960000|2024-09-17 03:32:40|14234.63|14154.63|14235.05|14155.05|14235.05|14155.05|14234.48|14154.48|8
1726543970000|2024-09-17 03:32:50|14235.16|14155.16|14235.48|14155.48|14235.5|14155.5|14235.16|14155.16|7
1726543980000|2024-09-17 03:33:00|14235.5|14155.5|14235.86|14155.86|14235.86|14155.86|14235.5|14155.5|7
1726543990000|2024-09-17 03:33:10|14235.41|14155.41|14235.56|14155.56|14235.56|14155.56|14235.19|14155.19|8
1726544000000|2024-09-17 03:33:20|14235.6|14155.6|14235.46|14155.46|14235.62|14155.62|14235.46|14155.46|9
1726544010000|2024-09-17 03:33:30|14235.45|14155.45|14235.56|14155.56|14235.56|14155.56|14235.08|14155.08|9
1726544020000|2024-09-17 03:33:40|14235.22|14155.22|14234.62|14154.62|14235.24|14155.24|14234.62|14154.62|8
1726544030000|2024-09-17 03:33:50|14234.64|14154.64|14234.32|14154.32|14234.64|14154.64|14234.32|14154.32|8
1726544040000|2024-09-17 03:34:00|14234.37|14154.37|14234.55|14154.55|14234.61|14154.61|14234.37|14154.37|7
1726544050000|2024-09-17 03:34:10|14234.42|14154.42|14234.51|14154.51|14234.51|14154.51|14234.38|14154.38|9
1726544060000|2024-09-17 03:34:20|14234.53|14154.53|14234.7|14154.7|14234.7|14154.7|14234.48|14154.48|7
1726544070000|2024-09-17 03:34:30|14234.8|14154.8|14234.86|14154.86|14234.86|14154.86|14234.65|14154.65|8
1726544080000|2024-09-17 03:34:40|14234.84|14154.84|14234.65|14154.65|14234.88|14154.88|14234.64|14154.64|8
1726544090000|2024-09-17 03:34:50|14234.69|14154.69|14235.24|14155.24|14235.24|14155.24|14234.51|14154.51|9
1726544100000|2024-09-17 03:35:00|14235.26|14155.26|14236.23|14156.23|14236.23|14156.23|14235.19|14155.19|9
1726544110000|2024-09-17 03:35:10|14236.26|14156.26|14236.91|14156.91|14236.91|14156.91|14236.26|14156.26|6
1726544120000|2024-09-17 03:35:20|14237.02|14157.02|14238.49|14158.49|14238.59|14158.59|14237.02|14157.02|6
1726544130000|2024-09-17 03:35:30|14238.59|14158.59|14238.7|14158.7|14238.7|14158.7|14238.59|14158.59|7
1726544140000|2024-09-17 03:35:40|14238.56|14158.56|14238.86|14158.86|14238.96|14158.96|14238.41|14158.41|10
1726544150000|2024-09-17 03:35:50|14239.21|14159.21|14238.99|14158.99|14239.21|14159.21|14238.87|14158.87|4
1726544160000|2024-09-17 03:36:00|14238.95|14158.95|14238.96|14158.96|14238.96|14158.96|14238.94|14158.94|8
1726544170000|2024-09-17 03:36:10|14238.95|14158.95|14241.92|14161.92|14241.92|14161.92|14238.95|14158.95|9
1726544180000|2024-09-17 03:36:20|14242.58|14162.58|14242.55|14162.55|14242.8|14162.8|14242.46|14162.46|10
1726544190000|2024-09-17 03:36:30|14243.74|14163.74|14244.23|14164.23|14244.23|14164.23|14243.18|14163.18|10
1726544200000|2024-09-17 03:36:40|14244.25|14164.25|14248.7|14168.7|14248.7|14168.7|14244.25|14164.25|10
1726544210000|2024-09-17 03:36:50|14248.81|14168.81|14248.66|14168.66|14248.81|14168.81|14248.56|14168.56|8
1726544220000|2024-09-17 03:37:00|14249.92|14169.92|14250.55|14170.55|14250.55|14170.55|14249.92|14169.92|10
1726544230000|2024-09-17 03:37:10|14250.41|14170.41|14249.96|14169.96|14250.41|14170.41|14249.96|14169.96|8
1726544240000|2024-09-17 03:37:20|14249.93|14169.93|14251.44|14171.44|14251.55|14171.55|14249.9|14169.9|9
1726544250000|2024-09-17 03:37:30|14251.45|14171.45|14251.31|14171.31|14251.76|14171.76|14251.31|14171.31|8
1726544260000|2024-09-17 03:37:40|14251.41|14171.41|14251.13|14171.13|14251.42|14171.42|14251.12|14171.12|9
1726544270000|2024-09-17 03:37:50|14251.09|14171.09|14251.04|14171.04|14251.09|14171.09|14251.04|14171.04|4
1726544280000|2024-09-17 03:38:00|14251.21|14171.21|14251.33|14171.33|14251.43|14171.43|14251.14|14171.14|10
1726544290000|2024-09-17 03:38:10|14251.37|14171.37|14251.43|14171.43|14251.43|14171.43|14251.32|14171.32|6
1726544300000|2024-09-17 03:38:20|14251.41|14171.41|14251.39|14171.39|14251.43|14171.43|14251.24|14171.24|8
1726544310000|2024-09-17 03:38:30|14251.38|14171.38|14251.49|14171.49|14251.51|14171.51|14251.35|14171.35|5
1726544320000|2024-09-17 03:38:40|14251.88|14171.88|14252.13|14172.13|14252.16|14172.16|14251.88|14171.88|7
1726544330000|2024-09-17 03:38:50|14252.09|14172.09|14251.51|14171.51|14252.09|14172.09|14251.48|14171.48|9
1726544340000|2024-09-17 03:39:00|14251.54|14171.54|14251.72|14171.72|14251.72|14171.72|14251.54|14171.54|8
1726544350000|2024-09-17 03:39:10|14251.87|14171.87|14249.47|14169.47|14251.87|14171.87|14249.47|14169.47|9
1726544360000|2024-09-17 03:39:20|14249.34|14169.34|14249.08|14169.08|14249.37|14169.37|14249.08|14169.08|10
1726544370000|2024-09-17 03:39:30|14249.14|14169.14|14248.51|14168.51|14249.26|14169.26|14248.47|14168.47|9
1726544380000|2024-09-17 03:39:40|14248.24|14168.24|14247.35|14167.35|14248.3|14168.3|14247.35|14167.35|9
1726544390000|2024-09-17 03:39:50|14247.32|14167.32|14246.92|14166.92|14247.32|14167.32|14246.92|14166.92|7
1726544400000|2024-09-17 03:40:00|14246.57|14166.57|14245.84|14165.84|14246.57|14166.57|14245.66|14165.66|10
1726544410000|2024-09-17 03:40:10|14245.87|14165.87|14245.89|14165.89|14246.12|14166.12|14245.87|14165.87|10
1726544420000|2024-09-17 03:40:20|14245.46|14165.46|14245.64|14165.64|14245.68|14165.68|14245.31|14165.31|8
1726544430000|2024-09-17 03:40:30|14245.72|14165.72|14245.49|14165.49|14245.76|14165.76|14245.33|14165.33|10
1726544440000|2024-09-17 03:40:40|14245.57|14165.57|14246.81|14166.81|14247.1|14167.1|14245.57|14165.57|10
1726544450000|2024-09-17 03:40:50|14246.77|14166.77|14246.7|14166.7|14246.77|14166.77|14246.64|14166.64|7
1726544460000|2024-09-17 03:41:00|14246.72|14166.72|14246.67|14166.67|14246.73|14166.73|14246.67|14166.67|8
1726544470000|2024-09-17 03:41:10|14246.94|14166.94|14246.46|14166.46|14247.07|14167.07|14246.46|14166.46|10
1726544480000|2024-09-17 03:41:20|14246.12|14166.12|14246.38|14166.38|14246.38|14166.38|14246.02|14166.02|10
1726544490000|2024-09-17 03:41:30|14246.39|14166.39|14247.91|14167.91|14247.91|14167.91|14246.29|14166.29|10
1726544500000|2024-09-17 03:41:40|14247.92|14167.92|14248.44|14168.44|14248.83|14168.83|14247.92|14167.92|7
1726544510000|2024-09-17 03:41:50|14248.52|14168.52|14248.81|14168.81|14248.83|14168.83|14248.52|14168.52|10
1726544520000|2024-09-17 03:42:00|14248.79|14168.79|14248.76|14168.76|14248.83|14168.83|14248.61|14168.61|9
1726544530000|2024-09-17 03:42:10|14248.82|14168.82|14249.11|14169.11|14249.29|14169.29|14248.67|14168.67|9
1726544540000|2024-09-17 03:42:20|14249.33|14169.33|14249.8|14169.8|14249.8|14169.8|14249.32|14169.32|10
1726544550000|2024-09-17 03:42:30|14249.81|14169.81|14248.6|14168.6|14249.81|14169.81|14248.6|14168.6|9
1726544560000|2024-09-17 03:42:40|14248.75|14168.75|14249.05|14169.05|14249.22|14169.22|14248.75|14168.75|8
1726544570000|2024-09-17 03:42:50|14249.03|14169.03|14248.52|14168.52|14249.11|14169.11|14248.45|14168.45|10
1726544580000|2024-09-17 03:43:00|14248.44|14168.44|14248.61|14168.61|14248.74|14168.74|14248.4|14168.4|9
1726544590000|2024-09-17 03:43:10|14248.76|14168.76|14249.19|14169.19|14249.19|14169.19|14248.74|14168.74|9
1726544600000|2024-09-17 03:43:20|14249.02|14169.02|14249.28|14169.28|14249.51|14169.51|14249.02|14169.02|9
1726544610000|2024-09-17 03:43:30|14249.38|14169.38|14248.84|14168.84|14249.38|14169.38|14248.61|14168.61|9
1726544620000|2024-09-17 03:43:40|14248.63|14168.63|14248.62|14168.62|14248.72|14168.72|14248.5|14168.5|8
1726544630000|2024-09-17 03:43:50|14248.5|14168.5|14248.58|14168.58|14248.58|14168.58|14248.17|14168.17|10
1726544640000|2024-09-17 03:44:00|14248.59|14168.59|14249.31|14169.31|14249.31|14169.31|14248.59|14168.59|8
1726544650000|2024-09-17 03:44:10|14249.39|14169.39|14248.87|14168.87|14249.39|14169.39|14248.87|14168.87|9
1726544660000|2024-09-17 03:44:20|14248.83|14168.83|14248.94|14168.94|14249.04|14169.04|14248.83|14168.83|10
1726544670000|2024-09-17 03:44:30|14248.98|14168.98|14249.22|14169.22|14249.25|14169.25|14248.91|14168.91|10
1726544680000|2024-09-17 03:44:40|14249.29|14169.29|14250.17|14170.17|14250.17|14170.17|14249.29|14169.29|9
1726544690000|2024-09-17 03:44:50|14250.18|14170.18|14250.72|14170.72|14250.72|14170.72|14250.18|14170.18|8
1726544700000|2024-09-17 03:45:00|14250.69|14170.69|14251.54|14171.54|14251.73|14171.73|14250.69|14170.69|10
1726544710000|2024-09-17 03:45:10|14251.55|14171.55|14251.55|14171.55|14251.55|14171.55|14251.26|14171.26|9
1726544720000|2024-09-17 03:45:20|14251.45|14171.45|14251.56|14171.56|14251.69|14171.69|14251.45|14171.45|9
1726544730000|2024-09-17 03:45:30|14251.58|14171.58|14251.77|14171.77|14251.77|14171.77|14251.29|14171.29|9
1726544740000|2024-09-17 03:45:40|14251.78|14171.78|14251.88|14171.88|14252.11|14172.11|14251.78|14171.78|8
1726544750000|2024-09-17 03:45:50|14251.87|14171.87|14251.98|14171.98|14251.99|14171.99|14251.78|14171.78|5
1726544760000|2024-09-17 03:46:00|14251.94|14171.94|14251.38|14171.38|14251.94|14171.94|14251.38|14171.38|9
1726544770000|2024-09-17 03:46:10|14251.29|14171.29|14250.49|14170.49|14251.29|14171.29|14250.49|14170.49|8
1726544780000|2024-09-17 03:46:20|14250.16|14170.16|14250.37|14170.37|14250.37|14170.37|14250.07|14170.07|8
1726544790000|2024-09-17 03:46:30|14250.73|14170.73|14250.33|14170.33|14250.81|14170.81|14250.33|14170.33|10
1726544800000|2024-09-17 03:46:40|14250.27|14170.27|14250.1|14170.1|14250.42|14170.42|14250.09|14170.09|9
1726544810000|2024-09-17 03:46:50|14250.21|14170.21|14248.29|14168.29|14250.27|14170.27|14248.29|14168.29|9
1726544820000|2024-09-17 03:47:00|14248.22|14168.22|14248.05|14168.05|14248.22|14168.22|14247.95|14167.95|9
1726544830000|2024-09-17 03:47:10|14248.02|14168.02|14247.66|14167.66|14248.02|14168.02|14247.66|14167.66|9
1726544840000|2024-09-17 03:47:20|14247.55|14167.55|14247.96|14167.96|14249.22|14169.22|14247.55|14167.55|10
1726544850000|2024-09-17 03:47:30|14248.1|14168.1|14246.57|14166.57|14248.1|14168.1|14246.57|14166.57|9
1726544860000|2024-09-17 03:47:40|14246.56|14166.56|14246.27|14166.27|14246.56|14166.56|14246.27|14166.27|5
1726544870000|2024-09-17 03:47:50|14246.29|14166.29|14246.53|14166.53|14246.79|14166.79|14246.29|14166.29|6
1726544880000|2024-09-17 03:48:00|14246.48|14166.48|14246.3|14166.3|14246.52|14166.52|14245.86|14165.86|9
1726544890000|2024-09-17 03:48:10|14246.41|14166.41|14246.17|14166.17|14246.44|14166.44|14246.17|14166.17|10
1726544900000|2024-09-17 03:48:20|14246.12|14166.12|14245.99|14165.99|14246.12|14166.12|14245.99|14165.99|8
1726544910000|2024-09-17 03:48:30|14245.7|14165.7|14243.37|14163.37|14245.72|14165.72|14243.26|14163.26|10
1726544920000|2024-09-17 03:48:40|14243.39|14163.39|14243.06|14163.06|14243.39|14163.39|14243.04|14163.04|8
1726544930000|2024-09-17 03:48:50|14243.05|14163.05|14244.36|14164.36|14244.36|14164.36|14242.76|14162.76|9
1726544940000|2024-09-17 03:49:00|14244.75|14164.75|14245.84|14165.84|14245.84|14165.84|14244.72|14164.72|7
1726544950000|2024-09-17 03:49:10|14245.87|14165.87|14245.43|14165.43|14245.88|14165.88|14245.43|14165.43|10
1726544960000|2024-09-17 03:49:20|14245.46|14165.46|14245.47|14165.47|14245.53|14165.53|14245.4|14165.4|8
1726544970000|2024-09-17 03:49:30|14245.46|14165.46|14245.69|14165.69|14245.69|14165.69|14245.44|14165.44|6
1726544980000|2024-09-17 03:49:40|14245.71|14165.71|14245.48|14165.48|14245.76|14165.76|14245.48|14165.48|9
1726544990000|2024-09-17 03:49:50|14245.69|14165.69|14245.86|14165.86|14245.86|14165.86|14245.69|14165.69|8
1726545000000|2024-09-17 03:50:00|14245.87|14165.87|14245.1|14165.1|14245.87|14165.87|14245.1|14165.1|6
1726545010000|2024-09-17 03:50:10|14244.68|14164.68|14243.46|14163.46|14244.68|14164.68|14243.45|14163.45|10
1726545020000|2024-09-17 03:50:20|14242.52|14162.52|14243.7|14163.7|14243.7|14163.7|14242.41|14162.41|4
1726545030000|2024-09-17 03:50:30|14243.91|14163.91|14243.49|14163.49|14243.91|14163.91|14243.49|14163.49|10
1726545040000|2024-09-17 03:50:40|14243.48|14163.48|14243.54|14163.54|14243.75|14163.75|14243.48|14163.48|8
1726545050000|2024-09-17 03:50:50|14243.51|14163.51|14242.6|14162.6|14243.51|14163.51|14242.6|14162.6|9
1726545060000|2024-09-17 03:51:00|14242.59|14162.59|14243.19|14163.19|14243.51|14163.51|14242.54|14162.54|9
1726545070000|2024-09-17 03:51:10|14243.53|14163.53|14243.99|14163.99|14243.99|14163.99|14243.53|14163.53|7
1726545080000|2024-09-17 03:51:20|14244.01|14164.01|14244.3|14164.3|14244.3|14164.3|14244.01|14164.01|6
1726545090000|2024-09-17 03:51:30|14244.04|14164.04|14244.51|14164.51|14244.51|14164.51|14244|14164|9
1726545100000|2024-09-17 03:51:40|14244.5|14164.5|14243.54|14163.54|14244.5|14164.5|14243.51|14163.51|9
1726545110000|2024-09-17 03:51:50|14243.46|14163.46|14239.5|14159.5|14243.46|14163.46|14239.5|14159.5|10
1726545120000|2024-09-17 03:52:00|14238.7|14158.7|14238.5|14158.5|14238.73|14158.73|14237.53|14157.53|9
1726545130000|2024-09-17 03:52:10|14238.48|14158.48|14239.51|14159.51|14239.51|14159.51|14238.39|14158.39|9
1726545140000|2024-09-17 03:52:20|14239.5|14159.5|14240.02|14160.02|14240.02|14160.02|14239.5|14159.5|9
1726545150000|2024-09-17 03:52:30|14240.05|14160.05|14240.19|14160.19|14240.19|14160.19|14239.92|14159.92|8
1726545160000|2024-09-17 03:52:40|14240.16|14160.16|14239.99|14159.99|14240.21|14160.21|14239.97|14159.97|9
1726545170000|2024-09-17 03:52:50|14240.04|14160.04|14240.86|14160.86|14241.1|14161.1|14240.04|14160.04|10
1726545180000|2024-09-17 03:53:00|14240.78|14160.78|14241.14|14161.14|14241.26|14161.26|14240.78|14160.78|8
1726545190000|2024-09-17 03:53:10|14241.2|14161.2|14241.45|14161.45|14241.45|14161.45|14241.02|14161.02|8
1726545200000|2024-09-17 03:53:20|14241.46|14161.46|14241.25|14161.25|14241.48|14161.48|14241.25|14161.25|9
1726545210000|2024-09-17 03:53:30|14241.24|14161.24|14241.03|14161.03|14241.24|14161.24|14241.03|14161.03|8
1726545220000|2024-09-17 03:53:40|14241|14161|14241.64|14161.64|14241.64|14161.64|14240.99|14160.99|8
1726545230000|2024-09-17 03:53:50|14241.71|14161.71|14241.75|14161.75|14241.99|14161.99|14241.71|14161.71|9
1726545240000|2024-09-17 03:54:00|14241.69|14161.69|14241.04|14161.04|14241.69|14161.69|14241.04|14161.04|9
1726545250000|2024-09-17 03:54:10|14241.22|14161.22|14241.07|14161.07|14241.22|14161.22|14241.07|14161.07|8
1726545260000|2024-09-17 03:54:20|14241.66|14161.66|14242.09|14162.09|14242.24|14162.24|14241.66|14161.66|9
1726545270000|2024-09-17 03:54:30|14242.07|14162.07|14242.06|14162.06|14242.07|14162.07|14242.04|14162.04|7
1726545280000|2024-09-17 03:54:40|14242.11|14162.11|14241.78|14161.78|14242.2|14162.2|14241.76|14161.76|6
1726545290000|2024-09-17 03:54:50|14242.19|14162.19|14243.06|14163.06|14243.06|14163.06|14242.19|14162.19|9
1726545300000|2024-09-17 03:55:00|14243.1|14163.1|14242.46|14162.46|14243.6|14163.6|14242.34|14162.34|8
1726545310000|2024-09-17 03:55:10|14242.6|14162.6|14242.41|14162.41|14242.65|14162.65|14242.39|14162.39|9
1726545320000|2024-09-17 03:55:20|14242.36|14162.36|14242.34|14162.34|14242.36|14162.36|14242.28|14162.28|5
1726545330000|2024-09-17 03:55:30|14242.26|14162.26|14242.32|14162.32|14242.4|14162.4|14242.26|14162.26|6
1726545340000|2024-09-17 03:55:40|14242.43|14162.43|14242.2|14162.2|14242.52|14162.52|14242.14|14162.14|8
1726545350000|2024-09-17 03:55:50|14242.18|14162.18|14241.63|14161.63|14242.22|14162.22|14241.63|14161.63|7
1726545360000|2024-09-17 03:56:00|14241.62|14161.62|14241.8|14161.8|14242|14162|14241.59|14161.59|6
1726545370000|2024-09-17 03:56:10|14241.71|14161.71|14242.24|14162.24|14242.26|14162.26|14241.66|14161.66|10
1726545380000|2024-09-17 03:56:20|14242.18|14162.18|14241.26|14161.26|14242.35|14162.35|14241.24|14161.24|10
1726545390000|2024-09-17 03:56:30|14241|14161|14240.71|14160.71|14241|14161|14240.71|14160.71|6
1726545400000|2024-09-17 03:56:40|14240.61|14160.61|14240.18|14160.18|14240.61|14160.61|14240.18|14160.18|7
1726545410000|2024-09-17 03:56:50|14240.01|14160.01|14239|14159|14240.01|14160.01|14238.72|14158.72|9
1726545420000|2024-09-17 03:57:00|14238.85|14158.85|14238.43|14158.43|14238.86|14158.86|14238.36|14158.36|10
1726545430000|2024-09-17 03:57:10|14238.29|14158.29|14237.96|14157.96|14238.3|14158.3|14237.96|14157.96|10
1726545440000|2024-09-17 03:57:20|14237.9|14157.9|14238.09|14158.09|14238.09|14158.09|14237.84|14157.84|10
1726545450000|2024-09-17 03:57:30|14238.1|14158.1|14238.25|14158.25|14238.25|14158.25|14238.08|14158.08|7
1726545460000|2024-09-17 03:57:40|14238.26|14158.26|14237.73|14157.73|14238.27|14158.27|14237.73|14157.73|6
1726545470000|2024-09-17 03:57:50|14237.71|14157.71|14238.01|14158.01|14238.01|14158.01|14237.71|14157.71|8
1726545480000|2024-09-17 03:58:00|14238|14158|14237.9|14157.9|14238.07|14158.07|14237.8|14157.8|9
1726545490000|2024-09-17 03:58:10|14237.89|14157.89|14237.92|14157.92|14238.08|14158.08|14237.84|14157.84|8
1726545500000|2024-09-17 03:58:20|14237.76|14157.76|14237.4|14157.4|14237.76|14157.76|14237.4|14157.4|10
1726545510000|2024-09-17 03:58:30|14237.41|14157.41|14236.57|14156.57|14237.41|14157.41|14236.57|14156.57|7
1726545520000|2024-09-17 03:58:40|14236.6|14156.6|14236.59|14156.59|14236.6|14156.6|14236.54|14156.54|6
1726545530000|2024-09-17 03:58:50|14236.44|14156.44|14236.32|14156.32|14236.59|14156.59|14236.32|14156.32|8
1726545540000|2024-09-17 03:59:00|14236.26|14156.26|14236.15|14156.15|14236.26|14156.26|14236.02|14156.02|8
1726545550000|2024-09-17 03:59:10|14236|14156|14236.06|14156.06|14236.22|14156.22|14235.91|14155.91|9
1726545560000|2024-09-17 03:59:20|14235.99|14155.99|14236.72|14156.72|14236.72|14156.72|14235.9|14155.9|10
1726545570000|2024-09-17 03:59:30|14236.8|14156.8|14236.73|14156.73|14236.8|14156.8|14236.59|14156.59|9
1726545580000|2024-09-17 03:59:40|14236.72|14156.72|14236.9|14156.9|14236.9|14156.9|14236.72|14156.72|2
1726545590000|2024-09-17 03:59:50|14236.82|14156.82|14237|14157|14237.1|14157.1|14236.82|14156.82|8
1726545600000|2024-09-17 04:00:00|14237.01|14157.01|14236.31|14156.31|14237.54|14157.54|14236.31|14156.31|10
1726545610000|2024-09-17 04:00:10|14235.57|14155.57|14235.22|14155.22|14235.57|14155.57|14235.2|14155.2|8
1726545620000|2024-09-17 04:00:20|14235.2|14155.2|14235.07|14155.07|14235.2|14155.2|14235.05|14155.05|6
1726545630000|2024-09-17 04:00:30|14234.97|14154.97|14235.84|14155.84|14235.84|14155.84|14234.97|14154.97|9
1726545640000|2024-09-17 04:00:40|14235.87|14155.87|14235.42|14155.42|14235.9|14155.9|14235.26|14155.26|8
1726545650000|2024-09-17 04:00:50|14235.26|14155.26|14234.79|14154.79|14235.29|14155.29|14234.79|14154.79|7
1726545660000|2024-09-17 04:01:00|14234.77|14154.77|14235.22|14155.22|14235.22|14155.22|14234.7|14154.7|9
1726545670000|2024-09-17 04:01:10|14235.05|14155.05|14234.14|14154.14|14235.05|14155.05|14234.14|14154.14|10
1726545680000|2024-09-17 04:01:20|14234.08|14154.08|14234.35|14154.35|14234.35|14154.35|14233.91|14153.91|10
1726545690000|2024-09-17 04:01:30|14235.23|14155.23|14236.14|14156.14|14236.14|14156.14|14235.23|14155.23|9
1726545700000|2024-09-17 04:01:40|14236.19|14156.19|14237.27|14157.27|14237.27|14157.27|14236.19|14156.19|8
1726545710000|2024-09-17 04:01:50|14237.26|14157.26|14237.27|14157.27|14237.28|14157.28|14237.26|14157.26|3
1726545720000|2024-09-17 04:02:00|14237.25|14157.25|14237.82|14157.82|14237.82|14157.82|14237.25|14157.25|6
1726545730000|2024-09-17 04:02:10|14237.87|14157.87|14237.5|14157.5|14237.87|14157.87|14237.31|14157.31|9
1726545740000|2024-09-17 04:02:20|14237.51|14157.51|14237.64|14157.64|14237.86|14157.86|14237.51|14157.51|10
1726545750000|2024-09-17 04:02:30|14237.63|14157.63|14237.48|14157.48|14237.83|14157.83|14237.38|14157.38|9
1726545760000|2024-09-17 04:02:40|14237.08|14157.08|14237.36|14157.36|14237.67|14157.67|14236.52|14156.52|8
1726545770000|2024-09-17 04:02:50|14237.44|14157.44|14237.51|14157.51|14237.51|14157.51|14237.36|14157.36|7
1726545780000|2024-09-17 04:03:00|14237.61|14157.61|14237.49|14157.49|14237.61|14157.61|14237.49|14157.49|3
1726545790000|2024-09-17 04:03:10|14237.45|14157.45|14236.2|14156.2|14237.45|14157.45|14236.2|14156.2|7
1726545800000|2024-09-17 04:03:20|14236.21|14156.21|14235.67|14155.67|14236.21|14156.21|14235.67|14155.67|7
1726545810000|2024-09-17 04:03:30|14235.56|14155.56|14234.99|14154.99|14235.57|14155.57|14234.99|14154.99|7
1726545820000|2024-09-17 04:03:40|14234.97|14154.97|14234.91|14154.91|14234.97|14154.97|14234.87|14154.87|8
1726545830000|2024-09-17 04:03:50|14234.92|14154.92|14234.89|14154.89|14234.92|14154.92|14234.89|14154.89|3
1726545840000|2024-09-17 04:04:00|14234.87|14154.87|14232.26|14152.26|14234.87|14154.87|14232.26|14152.26|8
1726545850000|2024-09-17 04:04:10|14232.27|14152.27|14232.85|14152.85|14233.2|14153.2|14232.24|14152.24|10
1726545860000|2024-09-17 04:04:20|14231.1|14151.1|14231.48|14151.48|14231.69|14151.69|14231.1|14151.1|8
1726545870000|2024-09-17 04:04:30|14231.41|14151.41|14232.03|14152.03|14232.14|14152.14|14231.41|14151.41|10
1726545880000|2024-09-17 04:04:40|14232.06|14152.06|14232.02|14152.02|14232.08|14152.08|14231.87|14151.87|9
1726545890000|2024-09-17 04:04:50|14232.03|14152.03|14232.12|14152.12|14232.14|14152.14|14232.02|14152.02|7
1726545900000|2024-09-17 04:05:00|14232.13|14152.13|14232.06|14152.06|14232.13|14152.13|14231.89|14151.89|7
1726545910000|2024-09-17 04:05:10|14232.15|14152.15|14232.15|14152.15|14232.15|14152.15|14232.11|14152.11|5
1726545920000|2024-09-17 04:05:20|14232.26|14152.26|14233.12|14153.12|14233.12|14153.12|14232.26|14152.26|6
1726545930000|2024-09-17 04:05:30|14233.13|14153.13|14237.21|14157.21|14237.7|14157.7|14233.13|14153.13|9
1726545940000|2024-09-17 04:05:40|14237.7|14157.7|14237.15|14157.15|14237.7|14157.7|14237.09|14157.09|6
1726545950000|2024-09-17 04:05:50|14237.13|14157.13|14236.93|14156.93|14237.24|14157.24|14236.83|14156.83|9
1726545960000|2024-09-17 04:06:00|14236.96|14156.96|14237.61|14157.61|14237.61|14157.61|14236.87|14156.87|9
1726545970000|2024-09-17 04:06:10|14237.53|14157.53|14238.82|14158.82|14238.83|14158.83|14237.53|14157.53|7
1726545980000|2024-09-17 04:06:20|14238.87|14158.87|14241.46|14161.46|14241.46|14161.46|14238.87|14158.87|8
1726545990000|2024-09-17 04:06:30|14241.9|14161.9|14245.06|14165.06|14245.06|14165.06|14241.9|14161.9|7
1726546000000|2024-09-17 04:06:40|14245.46|14165.46|14246.02|14166.02|14246.13|14166.13|14245.46|14165.46|10
1726546010000|2024-09-17 04:06:50|14245.95|14165.95|14246.09|14166.09|14246.09|14166.09|14245.95|14165.95|5
1726546020000|2024-09-17 04:07:00|14246.06|14166.06|14245.41|14165.41|14246.06|14166.06|14245.41|14165.41|7
1726546030000|2024-09-17 04:07:10|14246.03|14166.03|14244.94|14164.94|14246.03|14166.03|14244.94|14164.94|9
1726546040000|2024-09-17 04:07:20|14244.87|14164.87|14245.82|14165.82|14245.82|14165.82|14244.7|14164.7|10
1726546050000|2024-09-17 04:07:30|14245.83|14165.83|14245.52|14165.52|14245.86|14165.86|14245.51|14165.51|8
1726546060000|2024-09-17 04:07:40|14245.99|14165.99|14244.78|14164.78|14246.08|14166.08|14244.78|14164.78|5
1726546070000|2024-09-17 04:07:50|14244.39|14164.39|14244.42|14164.42|14244.43|14164.43|14244.23|14164.23|10
1726546080000|2024-09-17 04:08:00|14244.35|14164.35|14244.27|14164.27|14244.35|14164.35|14244.27|14164.27|4
1726546090000|2024-09-17 04:08:10|14244.26|14164.26|14244.26|14164.26|14244.56|14164.56|14244.13|14164.13|10
1726546100000|2024-09-17 04:08:20|14244.27|14164.27|14244.42|14164.42|14244.5|14164.5|14244.27|14164.27|10
1726546110000|2024-09-17 04:08:30|14244.12|14164.12|14245.47|14165.47|14245.47|14165.47|14244.11|14164.11|8
1726546120000|2024-09-17 04:08:40|14245.62|14165.62|14245.74|14165.74|14245.75|14165.75|14245.56|14165.56|8
1726546130000|2024-09-17 04:08:50|14245.89|14165.89|14244.59|14164.59|14246.24|14166.24|14244.59|14164.59|8
1726546140000|2024-09-17 04:09:00|14244.57|14164.57|14243.84|14163.84|14244.57|14164.57|14243.58|14163.58|9
1726546150000|2024-09-17 04:09:10|14243.86|14163.86|14245|14165|14245.09|14165.09|14243.86|14163.86|7
1726546160000|2024-09-17 04:09:20|14245.04|14165.04|14245.25|14165.25|14245.25|14165.25|14244.92|14164.92|6
1726546170000|2024-09-17 04:09:30|14245.26|14165.26|14245.2|14165.2|14245.31|14165.31|14245.2|14165.2|5
1726546180000|2024-09-17 04:09:40|14245.18|14165.18|14244.96|14164.96|14245.18|14165.18|14244.86|14164.86|10
1726546190000|2024-09-17 04:09:50|14244.98|14164.98|14245.18|14165.18|14245.19|14165.19|14244.98|14164.98|6
1726546200000|2024-09-17 04:10:00|14245.19|14165.19|14247.28|14167.28|14247.28|14167.28|14245.16|14165.16|9
1726546210000|2024-09-17 04:10:10|14247.54|14167.54|14247.96|14167.96|14247.96|14167.96|14247.54|14167.54|9
1726546220000|2024-09-17 04:10:20|14247.97|14167.97|14246.93|14166.93|14247.97|14167.97|14246.93|14166.93|9
1726546230000|2024-09-17 04:10:30|14246.88|14166.88|14246.61|14166.61|14247|14167|14246.61|14166.61|10
1726546240000|2024-09-17 04:10:40|14246.58|14166.58|14248.39|14168.39|14248.39|14168.39|14246.56|14166.56|10
1726546250000|2024-09-17 04:10:50|14248.31|14168.31|14250.29|14170.29|14250.29|14170.29|14248.31|14168.31|10
1726546260000|2024-09-17 04:11:00|14250.34|14170.34|14250.44|14170.44|14250.68|14170.68|14250.34|14170.34|9
1726546270000|2024-09-17 04:11:10|14250.48|14170.48|14250.46|14170.46|14250.48|14170.48|14250.09|14170.09|7
1726546280000|2024-09-17 04:11:20|14250.32|14170.32|14252.13|14172.13|14252.13|14172.13|14250.32|14170.32|7
1726546290000|2024-09-17 04:11:30|14252.17|14172.17|14252.44|14172.44|14252.45|14172.45|14252.17|14172.17|8
1726546300000|2024-09-17 04:11:40|14252.43|14172.43|14253.02|14173.02|14253.4|14173.4|14252.38|14172.38|6
1726546310000|2024-09-17 04:11:50|14253.09|14173.09|14253.09|14173.09|14253.09|14173.09|14253.09|14173.09|1
1726546320000|2024-09-17 04:12:00|14253.14|14173.14|14253.26|14173.26|14253.33|14173.33|14253.14|14173.14|6
1726546330000|2024-09-17 04:12:10|14253.27|14173.27|14253.15|14173.15|14253.59|14173.59|14253.1|14173.1|10
1726546340000|2024-09-17 04:12:20|14253.1|14173.1|14253.54|14173.54|14253.54|14173.54|14253.04|14173.04|9
1726546350000|2024-09-17 04:12:30|14253.59|14173.59|14253.14|14173.14|14253.69|14173.69|14253.14|14173.14|10
1726546360000|2024-09-17 04:12:40|14253.13|14173.13|14252.87|14172.87|14253.13|14173.13|14252.82|14172.82|7
1726546370000|2024-09-17 04:12:50|14252.86|14172.86|14252.83|14172.83|14252.86|14172.86|14252.83|14172.83|5
1726546380000|2024-09-17 04:13:00|14252.81|14172.81|14252.9|14172.9|14252.96|14172.96|14252.76|14172.76|8
1726546390000|2024-09-17 04:13:10|14252.91|14172.91|14251.63|14171.63|14252.91|14172.91|14251.63|14171.63|5
1726546400000|2024-09-17 04:13:20|14251.52|14171.52|14251.65|14171.65|14251.7|14171.7|14251.5|14171.5|8
1726546410000|2024-09-17 04:13:30|14251.37|14171.37|14251.09|14171.09|14251.37|14171.37|14251.08|14171.08|7
1726546420000|2024-09-17 04:13:40|14251.07|14171.07|14250.92|14170.92|14251.43|14171.43|14250.92|14170.92|10
1726546430000|2024-09-17 04:13:50|14250.82|14170.82|14250.3|14170.3|14250.82|14170.82|14250.3|14170.3|8
1726546440000|2024-09-17 04:14:00|14250.29|14170.29|14250.03|14170.03|14250.46|14170.46|14250.03|14170.03|7
1726546450000|2024-09-17 04:14:10|14250.02|14170.02|14250.11|14170.11|14250.11|14170.11|14249.95|14169.95|9
1726546460000|2024-09-17 04:14:20|14250.15|14170.15|14249.96|14169.96|14250.33|14170.33|14249.96|14169.96|10
1726546470000|2024-09-17 04:14:30|14249.95|14169.95|14249.79|14169.79|14249.95|14169.95|14249.79|14169.79|7
1726546480000|2024-09-17 04:14:40|14249.78|14169.78|14249.22|14169.22|14249.78|14169.78|14249.22|14169.22|8
1726546490000|2024-09-17 04:14:50|14249.24|14169.24|14249.29|14169.29|14249.29|14169.29|14249.24|14169.24|4
1726546500000|2024-09-17 04:15:00|14249.24|14169.24|14249.17|14169.17|14249.37|14169.37|14249.03|14169.03|7
1726546510000|2024-09-17 04:15:10|14249.24|14169.24|14249|14169|14249.54|14169.54|14249|14169|8
1726546520000|2024-09-17 04:15:20|14248.98|14168.98|14250.29|14170.29|14250.29|14170.29|14248.84|14168.84|9
1726546530000|2024-09-17 04:15:30|14250.4|14170.4|14250.41|14170.41|14250.7|14170.7|14250.4|14170.4|9
1726546540000|2024-09-17 04:15:40|14250.43|14170.43|14250.39|14170.39|14250.53|14170.53|14250.39|14170.39|10
1726546550000|2024-09-17 04:15:50|14250.4|14170.4|14249.34|14169.34|14251.22|14171.22|14249.34|14169.34|10
1726546560000|2024-09-17 04:16:00|14249.49|14169.49|14246.3|14166.3|14249.49|14169.49|14246.3|14166.3|10
1726546570000|2024-09-17 04:16:10|14246.32|14166.32|14245.42|14165.42|14246.35|14166.35|14245.42|14165.42|10
1726546580000|2024-09-17 04:16:20|14245.34|14165.34|14245.25|14165.25|14245.37|14165.37|14245.25|14165.25|10
1726546590000|2024-09-17 04:16:30|14245.24|14165.24|14245.11|14165.11|14245.24|14165.24|14244.66|14164.66|8
1726546600000|2024-09-17 04:16:40|14245.08|14165.08|14244.92|14164.92|14245.15|14165.15|14244.7|14164.7|8
1726546610000|2024-09-17 04:16:50|14244.89|14164.89|14245.26|14165.26|14245.3|14165.3|14244.89|14164.89|9
1726546620000|2024-09-17 04:17:00|14245.29|14165.29|14245.75|14165.75|14245.75|14165.75|14245.09|14165.09|6
1726546630000|2024-09-17 04:17:10|14245.77|14165.77|14248.01|14168.01|14248.01|14168.01|14245.77|14165.77|8
1726546640000|2024-09-17 04:17:20|14247.92|14167.92|14248.14|14168.14|14248.14|14168.14|14247.92|14167.92|8
1726546650000|2024-09-17 04:17:30|14248.15|14168.15|14248.28|14168.28|14248.28|14168.28|14247.79|14167.79|7
1726546660000|2024-09-17 04:17:40|14248.2|14168.2|14245.92|14165.92|14248.2|14168.2|14245.92|14165.92|8
1726546670000|2024-09-17 04:17:50|14245.89|14165.89|14245.92|14165.92|14245.97|14165.97|14245.89|14165.89|6
1726546680000|2024-09-17 04:18:00|14245.59|14165.59|14245.65|14165.65|14245.65|14165.65|14245.08|14165.08|8
1726546690000|2024-09-17 04:18:10|14245.66|14165.66|14247.14|14167.14|14247.14|14167.14|14245.59|14165.59|10
1726546700000|2024-09-17 04:18:20|14247.4|14167.4|14247.24|14167.24|14247.55|14167.55|14247.24|14167.24|9
1726546710000|2024-09-17 04:18:30|14247.31|14167.31|14247.05|14167.05|14247.41|14167.41|14247.05|14167.05|10
1726546720000|2024-09-17 04:18:40|14246.96|14166.96|14246.88|14166.88|14247.02|14167.02|14246.68|14166.68|6
1726546730000|2024-09-17 04:18:50|14247.06|14167.06|14247.12|14167.12|14247.19|14167.19|14247.06|14167.06|6
1726546740000|2024-09-17 04:19:00|14247.13|14167.13|14245.91|14165.91|14247.32|14167.32|14245.46|14165.46|10
1726546750000|2024-09-17 04:19:10|14245.89|14165.89|14246.67|14166.67|14246.67|14166.67|14245.89|14165.89|7
1726546760000|2024-09-17 04:19:20|14246.75|14166.75|14246.71|14166.71|14246.82|14166.82|14246.66|14166.66|8
1726546770000|2024-09-17 04:19:30|14246.73|14166.73|14248.49|14168.49|14248.55|14168.55|14246.73|14166.73|9
1726546780000|2024-09-17 04:19:40|14248.46|14168.46|14247.78|14167.78|14248.46|14168.46|14247.78|14167.78|9
1726546790000|2024-09-17 04:19:50|14247.95|14167.95|14247.92|14167.92|14247.95|14167.95|14247.8|14167.8|6
1726546800000|2024-09-17 04:20:00|14247.79|14167.79|14247.59|14167.59|14247.79|14167.79|14247.44|14167.44|7
1726546810000|2024-09-17 04:20:10|14247.49|14167.49|14247.02|14167.02|14247.49|14167.49|14247.02|14167.02|9
1726546820000|2024-09-17 04:20:20|14247.12|14167.12|14243.57|14163.57|14247.12|14167.12|14243.57|14163.57|9
1726546830000|2024-09-17 04:20:30|14243.55|14163.55|14243.47|14163.47|14243.64|14163.64|14243.47|14163.47|6
1726546840000|2024-09-17 04:20:40|14243.48|14163.48|14243.46|14163.46|14243.48|14163.48|14243.46|14163.46|2
1726546850000|2024-09-17 04:20:50|14243.37|14163.37|14243.03|14163.03|14243.37|14163.37|14243.03|14163.03|7
1726546860000|2024-09-17 04:21:00|14242.96|14162.96|14243.21|14163.21|14243.34|14163.34|14242.94|14162.94|9
1726546870000|2024-09-17 04:21:10|14243.23|14163.23|14243|14163|14243.23|14163.23|14243|14163|6
1726546890000|2024-09-17 04:21:30|14242.96|14162.96|14243.35|14163.35|14243.35|14163.35|14242.91|14162.91|7
1726546900000|2024-09-17 04:21:40|14243.43|14163.43|14242.95|14162.95|14243.48|14163.48|14242.95|14162.95|8
1726546910000|2024-09-17 04:21:50|14242.96|14162.96|14242.52|14162.52|14242.96|14162.96|14242.52|14162.52|9
1726546920000|2024-09-17 04:22:00|14242.49|14162.49|14241.99|14161.99|14242.54|14162.54|14241.99|14161.99|7
1726546930000|2024-09-17 04:22:10|14242|14162|14240.17|14160.17|14242|14162|14240.17|14160.17|9
1726546940000|2024-09-17 04:22:20|14240.13|14160.13|14239.76|14159.76|14240.13|14160.13|14239.76|14159.76|9
1726546950000|2024-09-17 04:22:30|14239.73|14159.73|14239.2|14159.2|14239.94|14159.94|14239.2|14159.2|10
1726546960000|2024-09-17 04:22:40|14239.16|14159.16|14239.14|14159.14|14239.16|14159.16|14239.14|14159.14|4
1726546970000|2024-09-17 04:22:50|14239.32|14159.32|14239.77|14159.77|14239.77|14159.77|14239.32|14159.32|6
1726546980000|2024-09-17 04:23:00|14239.78|14159.78|14239.15|14159.15|14239.78|14159.78|14239.11|14159.11|10
1726546990000|2024-09-17 04:23:10|14239.14|14159.14|14239.39|14159.39|14239.39|14159.39|14239.11|14159.11|6
1726547000000|2024-09-17 04:23:20|14239.51|14159.51|14240.11|14160.11|14240.11|14160.11|14239.51|14159.51|9
1726547010000|2024-09-17 04:23:30|14240.14|14160.14|14240.02|14160.02|14240.16|14160.16|14240|14160|8
1726547020000|2024-09-17 04:23:40|14240.04|14160.04|14240.03|14160.03|14240.05|14160.05|14240.03|14160.03|3
1726547030000|2024-09-17 04:23:50|14240.2|14160.2|14241.24|14161.24|14241.24|14161.24|14240.2|14160.2|8
1726547040000|2024-09-17 04:24:00|14241.27|14161.27|14241|14161|14241.3|14161.3|14241|14161|7
1726547050000|2024-09-17 04:24:10|14241.13|14161.13|14241.34|14161.34|14241.39|14161.39|14240.89|14160.89|10
1726547060000|2024-09-17 04:24:20|14241.36|14161.36|14242.55|14162.55|14243|14163|14241.36|14161.36|10
1726547070000|2024-09-17 04:24:30|14242.56|14162.56|14242.24|14162.24|14242.7|14162.7|14242.24|14162.24|8
1726547080000|2024-09-17 04:24:40|14242.79|14162.79|14243.34|14163.34|14243.34|14163.34|14242.42|14162.42|10
1726547090000|2024-09-17 04:24:50|14243.61|14163.61|14243.84|14163.84|14244.01|14164.01|14243.61|14163.61|10
1726547100000|2024-09-17 04:25:00|14244.39|14164.39|14244.83|14164.83|14244.83|14164.83|14244.35|14164.35|9
1726547110000|2024-09-17 04:25:10|14244.95|14164.95|14244.3|14164.3|14244.95|14164.95|14244.11|14164.11|10
1726547120000|2024-09-17 04:25:20|14244.4|14164.4|14246.41|14166.41|14246.41|14166.41|14244.4|14164.4|10
1726547130000|2024-09-17 04:25:30|14247.63|14167.63|14248.06|14168.06|14249.07|14169.07|14247.17|14167.17|10
1726547140000|2024-09-17 04:25:40|14248.24|14168.24|14249.09|14169.09|14249.27|14169.27|14248.24|14168.24|10
1726547150000|2024-09-17 04:25:50|14249.04|14169.04|14248.93|14168.93|14249.08|14169.08|14248.93|14168.93|7
1726547160000|2024-09-17 04:26:00|14248.91|14168.91|14250.34|14170.34|14250.34|14170.34|14248.33|14168.33|9
1726547170000|2024-09-17 04:26:10|14250.73|14170.73|14250.91|14170.91|14251|14171|14250.73|14170.73|10
1726547180000|2024-09-17 04:26:20|14250.92|14170.92|14251.1|14171.1|14251.1|14171.1|14249.52|14169.52|9
1726547190000|2024-09-17 04:26:30|14251.33|14171.33|14251.63|14171.63|14251.63|14171.63|14251.33|14171.33|7
1726547200000|2024-09-17 04:26:40|14251.72|14171.72|14251.82|14171.82|14251.82|14171.82|14251.72|14171.72|9
1726547210000|2024-09-17 04:26:50|14251.8|14171.8|14252.15|14172.15|14252.26|14172.26|14251.8|14171.8|10
1726547220000|2024-09-17 04:27:00|14252.18|14172.18|14252.41|14172.41|14252.41|14172.41|14252.18|14172.18|5
1726547230000|2024-09-17 04:27:10|14252.36|14172.36|14252.88|14172.88|14252.88|14172.88|14252.36|14172.36|8
1726547240000|2024-09-17 04:27:20|14253.01|14173.01|14253.87|14173.87|14253.87|14173.87|14253.01|14173.01|10
1726547250000|2024-09-17 04:27:30|14253.89|14173.89|14254.31|14174.31|14254.41|14174.41|14253.89|14173.89|9
1726547260000|2024-09-17 04:27:40|14254.18|14174.18|14254.94|14174.94|14254.94|14174.94|14254.18|14174.18|10
1726547270000|2024-09-17 04:27:50|14254.95|14174.95|14254.63|14174.63|14254.95|14174.95|14254.63|14174.63|4
1726547280000|2024-09-17 04:28:00|14254.58|14174.58|14254|14174|14254.58|14174.58|14254|14174|8
1726547290000|2024-09-17 04:28:10|14254.15|14174.15|14252.41|14172.41|14254.23|14174.23|14252.41|14172.41|10
1726547300000|2024-09-17 04:28:20|14252.12|14172.12|14251.84|14171.84|14252.12|14172.12|14251.84|14171.84|8
1726547310000|2024-09-17 04:28:30|14251.83|14171.83|14251.82|14171.82|14251.85|14171.85|14251.82|14171.82|5
1726547320000|2024-09-17 04:28:40|14251.83|14171.83|14251.84|14171.84|14251.92|14171.92|14251.83|14171.83|5
1726547330000|2024-09-17 04:28:50|14252.02|14172.02|14251.48|14171.48|14252.02|14172.02|14251.45|14171.45|8
1726547340000|2024-09-17 04:29:00|14251.15|14171.15|14251.58|14171.58|14251.58|14171.58|14251.15|14171.15|10
1726547350000|2024-09-17 04:29:10|14251.59|14171.59|14252|14172|14252|14172|14251.59|14171.59|6
1726547360000|2024-09-17 04:29:20|14252.06|14172.06|14252.89|14172.89|14252.89|14172.89|14252.06|14172.06|8
1726547370000|2024-09-17 04:29:30|14252.9|14172.9|14253|14173|14253|14173|14252.83|14172.83|9
1726547380000|2024-09-17 04:29:40|14253.08|14173.08|14253.2|14173.2|14253.2|14173.2|14253.08|14173.08|8
1726547390000|2024-09-17 04:29:50|14253.31|14173.31|14253.68|14173.68|14253.71|14173.71|14253.31|14173.31|6
1726547400000|2024-09-17 04:30:00|14253.7|14173.7|14253.92|14173.92|14253.92|14173.92|14253.5|14173.5|9
1726547410000|2024-09-17 04:30:10|14253.9|14173.9|14253.7|14173.7|14253.93|14173.93|14253.57|14173.57|9
1726547420000|2024-09-17 04:30:20|14253.72|14173.72|14251.96|14171.96|14253.72|14173.72|14251.96|14171.96|10
1726547430000|2024-09-17 04:30:30|14251.75|14171.75|14250.49|14170.49|14251.75|14171.75|14250.49|14170.49|10
1726547440000|2024-09-17 04:30:40|14250.47|14170.47|14253.47|14173.47|14253.47|14173.47|14250.47|14170.47|10
1726547450000|2024-09-17 04:30:50|14253.67|14173.67|14254.01|14174.01|14254.01|14174.01|14253.46|14173.46|10
1726547460000|2024-09-17 04:31:00|14254.08|14174.08|14253.56|14173.56|14254.08|14174.08|14253.56|14173.56|10
1726547470000|2024-09-17 04:31:10|14253.55|14173.55|14252.85|14172.85|14253.55|14173.55|14252.85|14172.85|9
1726547480000|2024-09-17 04:31:20|14252.84|14172.84|14252.53|14172.53|14252.84|14172.84|14252.53|14172.53|3
1726547490000|2024-09-17 04:31:30|14252.57|14172.57|14252.63|14172.63|14252.67|14172.67|14252.47|14172.47|5
1726547500000|2024-09-17 04:31:40|14252.62|14172.62|14252.77|14172.77|14252.86|14172.86|14252.61|14172.61|7
1726547510000|2024-09-17 04:31:50|14252.81|14172.81|14253.02|14173.02|14253.02|14173.02|14252.81|14172.81|8
1726547520000|2024-09-17 04:32:00|14253.08|14173.08|14253.03|14173.03|14253.17|14173.17|14252.97|14172.97|10
1726547530000|2024-09-17 04:32:10|14253.04|14173.04|14253.94|14173.94|14253.94|14173.94|14253.04|14173.04|5
1726547540000|2024-09-17 04:32:20|14254.01|14174.01|14254.57|14174.57|14254.58|14174.58|14254.01|14174.01|10
1726547550000|2024-09-17 04:32:30|14254.89|14174.89|14259.37|14179.37|14259.38|14179.38|14254.89|14174.89|10
1726547560000|2024-09-17 04:32:40|14259.57|14179.57|14258.97|14178.97|14259.64|14179.64|14258.97|14178.97|9
1726547570000|2024-09-17 04:32:50|14259.17|14179.17|14259.35|14179.35|14259.48|14179.48|14259.03|14179.03|5
1726547580000|2024-09-17 04:33:00|14259.41|14179.41|14259.28|14179.28|14259.69|14179.69|14259.28|14179.28|8
1726547590000|2024-09-17 04:33:10|14259.21|14179.21|14258.78|14178.78|14259.21|14179.21|14258.78|14178.78|7
1726547600000|2024-09-17 04:33:20|14258.73|14178.73|14258.79|14178.79|14258.9|14178.9|14258.69|14178.69|9
1726547610000|2024-09-17 04:33:30|14258.46|14178.46|14257.28|14177.28|14258.46|14178.46|14257.16|14177.16|9
1726547620000|2024-09-17 04:33:40|14257.27|14177.27|14257.29|14177.29|14257.37|14177.37|14257.26|14177.26|9
1726547630000|2024-09-17 04:33:50|14257.3|14177.3|14255.8|14175.8|14257.3|14177.3|14255.8|14175.8|10
1726547640000|2024-09-17 04:34:00|14255.78|14175.78|14256.9|14176.9|14256.9|14176.9|14255.77|14175.77|7
1726547650000|2024-09-17 04:34:10|14257.37|14177.37|14259.38|14179.38|14259.38|14179.38|14257.37|14177.37|10
1726547660000|2024-09-17 04:34:20|14259.46|14179.46|14259.9|14179.9|14259.9|14179.9|14259.46|14179.46|8
1726547670000|2024-09-17 04:34:30|14259.91|14179.91|14260.02|14180.02|14260.02|14180.02|14259.91|14179.91|4
1726547680000|2024-09-17 04:34:40|14260.04|14180.04|14260.22|14180.22|14260.25|14180.25|14260.04|14180.04|8
1726547690000|2024-09-17 04:34:50|14260.13|14180.13|14260.2|14180.2|14260.22|14180.22|14260.13|14180.13|3
1726547700000|2024-09-17 04:35:00|14260.21|14180.21|14260.4|14180.4|14260.4|14180.4|14260.21|14180.21|8
1726547710000|2024-09-17 04:35:10|14260.37|14180.37|14260.34|14180.34|14260.37|14180.37|14260.33|14180.33|4
1726547720000|2024-09-17 04:35:20|14260.19|14180.19|14260.12|14180.12|14260.19|14180.19|14260.06|14180.06|7
1726547730000|2024-09-17 04:35:30|14260.11|14180.11|14258.8|14178.8|14260.15|14180.15|14258.8|14178.8|7
1726547740000|2024-09-17 04:35:40|14258.75|14178.75|14260.77|14180.77|14260.77|14180.77|14258.71|14178.71|8
1726547750000|2024-09-17 04:35:50|14260.96|14180.96|14261.27|14181.27|14261.36|14181.36|14260.96|14180.96|9
1726547760000|2024-09-17 04:36:00|14261.28|14181.28|14260.78|14180.78|14261.28|14181.28|14260.78|14180.78|7
1726547770000|2024-09-17 04:36:10|14260.76|14180.76|14258.76|14178.76|14260.95|14180.95|14258.54|14178.54|10
1726547780000|2024-09-17 04:36:20|14257.77|14177.77|14257.77|14177.77|14258.24|14178.24|14257.09|14177.09|10
1726547790000|2024-09-17 04:36:30|14257.52|14177.52|14257.78|14177.78|14257.85|14177.85|14257.52|14177.52|7
1726547800000|2024-09-17 04:36:40|14257.8|14177.8|14257.84|14177.84|14257.84|14177.84|14257.8|14177.8|4
1726547810000|2024-09-17 04:36:50|14257.85|14177.85|14258.08|14178.08|14258.15|14178.15|14257.81|14177.81|10
1726547820000|2024-09-17 04:37:00|14258.1|14178.1|14257.86|14177.86|14258.14|14178.14|14257.83|14177.83|6
1726547830000|2024-09-17 04:37:10|14257.85|14177.85|14258.09|14178.09|14258.09|14178.09|14257.85|14177.85|5
1726547840000|2024-09-17 04:37:20|14258.26|14178.26|14256.47|14176.47|14258.27|14178.27|14256.47|14176.47|10
1726547850000|2024-09-17 04:37:30|14256.56|14176.56|14256.88|14176.88|14256.88|14176.88|14256.56|14176.56|7
1726547860000|2024-09-17 04:37:40|14257.1|14177.1|14257.02|14177.02|14257.1|14177.1|14257.02|14177.02|4
1726547870000|2024-09-17 04:37:50|14257.03|14177.03|14257.29|14177.29|14257.29|14177.29|14256.94|14176.94|8
1726547880000|2024-09-17 04:38:00|14257.2|14177.2|14259.21|14179.21|14259.21|14179.21|14257.2|14177.2|10
1726547890000|2024-09-17 04:38:10|14259.33|14179.33|14259.51|14179.51|14259.58|14179.58|14259.33|14179.33|9
1726547900000|2024-09-17 04:38:20|14259.45|14179.45|14259.78|14179.78|14259.95|14179.95|14259.45|14179.45|9
1726547910000|2024-09-17 04:38:30|14258.91|14178.91|14257.99|14177.99|14258.91|14178.91|14257.99|14177.99|10
1726547920000|2024-09-17 04:38:40|14258.01|14178.01|14258.04|14178.04|14258.16|14178.16|14258|14178|8
1726547930000|2024-09-17 04:38:50|14258.07|14178.07|14258.09|14178.09|14258.12|14178.12|14258.07|14178.07|6
1726547940000|2024-09-17 04:39:00|14258.08|14178.08|14258.22|14178.22|14258.38|14178.38|14258.08|14178.08|8
1726547950000|2024-09-17 04:39:10|14258.64|14178.64|14259.95|14179.95|14259.95|14179.95|14258.64|14178.64|9
1726547960000|2024-09-17 04:39:20|14259.96|14179.96|14259.98|14179.98|14260.23|14180.23|14259.96|14179.96|7
1726547970000|2024-09-17 04:39:30|14259.91|14179.91|14260.4|14180.4|14260.76|14180.76|14259.73|14179.73|10
1726547980000|2024-09-17 04:39:40|14260.57|14180.57|14261.87|14181.87|14262.06|14182.06|14260.57|14180.57|9
1726547990000|2024-09-17 04:39:50|14261.88|14181.88|14262.57|14182.57|14262.57|14182.57|14261.64|14181.64|9
1726548000000|2024-09-17 04:40:00|14262.84|14182.84|14263.39|14183.39|14263.39|14183.39|14262.84|14182.84|8
1726548010000|2024-09-17 04:40:10|14263.77|14183.77|14263.45|14183.45|14264.2|14184.2|14263.45|14183.45|8
1726548020000|2024-09-17 04:40:20|14262.96|14182.96|14261.74|14181.74|14264.04|14184.04|14261.74|14181.74|10
1726548030000|2024-09-17 04:40:30|14261.75|14181.75|14261.63|14181.63|14261.75|14181.75|14261.39|14181.39|10
1726548040000|2024-09-17 04:40:40|14261.65|14181.65|14261.68|14181.68|14261.85|14181.85|14261.65|14181.65|5
1726548050000|2024-09-17 04:40:50|14261.69|14181.69|14264.34|14184.34|14264.34|14184.34|14261.68|14181.68|3
1726548060000|2024-09-17 04:41:00|14264.37|14184.37|14264.71|14184.71|14264.71|14184.71|14264.37|14184.37|8
1726548070000|2024-09-17 04:41:10|14264.72|14184.72|14264.73|14184.73|14264.81|14184.81|14264.6|14184.6|8
1726548080000|2024-09-17 04:41:20|14264.69|14184.69|14264.55|14184.55|14264.69|14184.69|14264.24|14184.24|10
1726548090000|2024-09-17 04:41:30|14264.59|14184.59|14264.91|14184.91|14264.91|14184.91|14264.29|14184.29|10
1726548100000|2024-09-17 04:41:40|14265.22|14185.22|14267.53|14187.53|14267.53|14187.53|14265.22|14185.22|10
1726548110000|2024-09-17 04:41:50|14267.54|14187.54|14267.57|14187.57|14267.58|14187.58|14267.54|14187.54|8
1726548120000|2024-09-17 04:42:00|14267.85|14187.85|14267.83|14187.83|14267.94|14187.94|14267.83|14187.83|5
1726548130000|2024-09-17 04:42:10|14267.82|14187.82|14268.08|14188.08|14268.08|14188.08|14267.82|14187.82|8
1726548140000|2024-09-17 04:42:20|14268.13|14188.13|14267.57|14187.57|14268.15|14188.15|14267.57|14187.57|8
1726548150000|2024-09-17 04:42:30|14267.56|14187.56|14267.67|14187.67|14267.67|14187.67|14267.45|14187.45|9
1726548160000|2024-09-17 04:42:40|14267.7|14187.7|14268.57|14188.57|14268.84|14188.84|14267.7|14187.7|8
1726548170000|2024-09-17 04:42:50|14268.64|14188.64|14270.25|14190.25|14270.25|14190.25|14268.64|14188.64|8
1726548180000|2024-09-17 04:43:00|14270.54|14190.54|14270.76|14190.76|14270.76|14190.76|14270.48|14190.48|10
1726548190000|2024-09-17 04:43:10|14270.8|14190.8|14270.7|14190.7|14270.82|14190.82|14270.63|14190.63|10
1726548200000|2024-09-17 04:43:20|14270.86|14190.86|14271.7|14191.7|14271.84|14191.84|14270.86|14190.86|10
1726548210000|2024-09-17 04:43:30|14271.72|14191.72|14272.17|14192.17|14272.17|14192.17|14271.72|14191.72|8
1726548220000|2024-09-17 04:43:40|14272.28|14192.28|14272.11|14192.11|14272.37|14192.37|14272.1|14192.1|9
1726548230000|2024-09-17 04:43:50|14272.1|14192.1|14272.73|14192.73|14272.73|14192.73|14272.1|14192.1|6
1726548240000|2024-09-17 04:44:00|14272.75|14192.75|14273|14193|14273|14193|14272.75|14192.75|8
1726548250000|2024-09-17 04:44:10|14272.96|14192.96|14273.04|14193.04|14273.08|14193.08|14272.93|14192.93|5
1726548260000|2024-09-17 04:44:20|14273.06|14193.06|14271.89|14191.89|14273.21|14193.21|14271.8|14191.8|10
1726548270000|2024-09-17 04:44:30|14272.85|14192.85|14273.55|14193.55|14274.08|14194.08|14272.85|14192.85|10
1726548280000|2024-09-17 04:44:40|14273.49|14193.49|14273.32|14193.32|14273.49|14193.49|14273.32|14193.32|10
1726548290000|2024-09-17 04:44:50|14273.37|14193.37|14274.37|14194.37|14274.39|14194.39|14273.37|14193.37|10
1726548300000|2024-09-17 04:45:00|14274.38|14194.38|14274.48|14194.48|14274.48|14194.48|14274.38|14194.38|6
1726548310000|2024-09-17 04:45:10|14274.57|14194.57|14273.89|14193.89|14274.57|14194.57|14273.89|14193.89|10
1726548320000|2024-09-17 04:45:20|14273.86|14193.86|14272.76|14192.76|14273.86|14193.86|14272.76|14192.76|9
1726548330000|2024-09-17 04:45:30|14273|14193|14273.37|14193.37|14273.4|14193.4|14273|14193|10
1726548340000|2024-09-17 04:45:40|14273.32|14193.32|14273.39|14193.39|14273.43|14193.43|14273.31|14193.31|9
1726548350000|2024-09-17 04:45:50|14273.38|14193.38|14271.55|14191.55|14273.58|14193.58|14271.46|14191.46|10
1726548360000|2024-09-17 04:46:00|14271.72|14191.72|14270.83|14190.83|14271.72|14191.72|14270.83|14190.83|10
1726548370000|2024-09-17 04:46:10|14270.97|14190.97|14271.24|14191.24|14271.24|14191.24|14270.91|14190.91|8
1726548380000|2024-09-17 04:46:20|14271.25|14191.25|14270.56|14190.56|14271.26|14191.26|14270.56|14190.56|8
1726548390000|2024-09-17 04:46:30|14270.71|14190.71|14271.01|14191.01|14271.45|14191.45|14270.71|14190.71|7
1726548400000|2024-09-17 04:46:40|14270.24|14190.24|14269.22|14189.22|14270.24|14190.24|14269.21|14189.21|7
1726548410000|2024-09-17 04:46:50|14269.03|14189.03|14271.8|14191.8|14271.84|14191.84|14269.03|14189.03|10
1726548420000|2024-09-17 04:47:00|14271.87|14191.87|14272.11|14192.11|14272.3|14192.3|14271.87|14191.87|9
1726548430000|2024-09-17 04:47:10|14272.08|14192.08|14273.57|14193.57|14273.57|14193.57|14272.08|14192.08|10
1726548440000|2024-09-17 04:47:20|14273.59|14193.59|14273.72|14193.72|14273.72|14193.72|14273.58|14193.58|6
1726548450000|2024-09-17 04:47:30|14273.83|14193.83|14274.24|14194.24|14274.24|14194.24|14273.83|14193.83|9
1726548460000|2024-09-17 04:47:40|14274.25|14194.25|14274.47|14194.47|14274.62|14194.62|14274.11|14194.11|8
1726548470000|2024-09-17 04:47:50|14274.54|14194.54|14274.97|14194.97|14274.97|14194.97|14274.54|14194.54|10
1726548480000|2024-09-17 04:48:00|14274.98|14194.98|14274.89|14194.89|14274.98|14194.98|14274.84|14194.84|7
1726548490000|2024-09-17 04:48:10|14275.06|14195.06|14275.24|14195.24|14275.33|14195.33|14275.04|14195.04|10
1726548500000|2024-09-17 04:48:20|14275.23|14195.23|14275.53|14195.53|14275.7|14195.7|14275.23|14195.23|9
1726548510000|2024-09-17 04:48:30|14275.52|14195.52|14276.26|14196.26|14276.32|14196.32|14275.52|14195.52|10
1726548520000|2024-09-17 04:48:40|14276.39|14196.39|14276.77|14196.77|14277.15|14197.15|14276.38|14196.38|10
1726548530000|2024-09-17 04:48:50|14276.65|14196.65|14276.44|14196.44|14276.74|14196.74|14276.44|14196.44|10
1726548540000|2024-09-17 04:49:00|14276.46|14196.46|14276.52|14196.52|14276.52|14196.52|14276.31|14196.31|6
1726548550000|2024-09-17 04:49:10|14276.62|14196.62|14277.15|14197.15|14277.15|14197.15|14276.61|14196.61|10
1726548560000|2024-09-17 04:49:20|14277.29|14197.29|14278.23|14198.23|14278.23|14198.23|14277.29|14197.29|7
1726548570000|2024-09-17 04:49:30|14278.19|14198.19|14278.24|14198.24|14278.45|14198.45|14278.19|14198.19|6
1726548580000|2024-09-17 04:49:40|14278.38|14198.38|14278.59|14198.59|14278.63|14198.63|14278.27|14198.27|10
1726548590000|2024-09-17 04:49:50|14278.34|14198.34|14280.7|14200.7|14280.73|14200.73|14278.34|14198.34|8
1726548600000|2024-09-17 04:50:00|14280.65|14200.65|14280.74|14200.74|14280.74|14200.74|14280.65|14200.65|4
1726548610000|2024-09-17 04:50:10|14280.82|14200.82|14281.15|14201.15|14281.15|14201.15|14280.82|14200.82|6
1726548620000|2024-09-17 04:50:20|14281.1|14201.1|14281.29|14201.29|14281.29|14201.29|14281.04|14201.04|8
1726548630000|2024-09-17 04:50:30|14281.37|14201.37|14281.89|14201.89|14281.89|14201.89|14281.37|14201.37|10
1726548640000|2024-09-17 04:50:40|14282.23|14202.23|14282.33|14202.33|14282.41|14202.41|14281.98|14201.98|9
1726548650000|2024-09-17 04:50:50|14282.3|14202.3|14282.35|14202.35|14282.35|14202.35|14282.1|14202.1|6
1726548660000|2024-09-17 04:51:00|14282.39|14202.39|14282.26|14202.26|14282.41|14202.41|14282.19|14202.19|8
1726548670000|2024-09-17 04:51:10|14282.17|14202.17|14282.39|14202.39|14282.39|14202.39|14282.08|14202.08|8
1726548680000|2024-09-17 04:51:20|14282.22|14202.22|14283.36|14203.36|14283.38|14203.38|14282.14|14202.14|6
1726548690000|2024-09-17 04:51:30|14283.77|14203.77|14284.22|14204.22|14284.22|14204.22|14283.74|14203.74|7
1726548700000|2024-09-17 04:51:40|14284.24|14204.24|14285.81|14205.81|14285.83|14205.83|14284.24|14204.24|8
1726548710000|2024-09-17 04:51:50|14285.67|14205.67|14285.95|14205.95|14286.24|14206.24|14285.66|14205.66|10
1726548720000|2024-09-17 04:52:00|14285.93|14205.93|14286.09|14206.09|14286.66|14206.66|14285.93|14205.93|10
1726548730000|2024-09-17 04:52:10|14286.07|14206.07|14285.8|14205.8|14286.07|14206.07|14285.62|14205.62|10
1726548740000|2024-09-17 04:52:20|14285.64|14205.64|14285.23|14205.23|14285.64|14205.64|14285.1|14205.1|10
1726548750000|2024-09-17 04:52:30|14285.24|14205.24|14284.74|14204.74|14285.24|14205.24|14284.74|14204.74|7
1726548760000|2024-09-17 04:52:40|14284.76|14204.76|14285.05|14205.05|14285.05|14205.05|14284.76|14204.76|6
1726548770000|2024-09-17 04:52:50|14285.06|14205.06|14284.96|14204.96|14286.13|14206.13|14284.84|14204.84|9
1726548780000|2024-09-17 04:53:00|14284.21|14204.21|14284.15|14204.15|14284.56|14204.56|14283.94|14203.94|10
1726548790000|2024-09-17 04:53:10|14284.2|14204.2|14283.11|14203.11|14284.2|14204.2|14283.11|14203.11|9
1726548800000|2024-09-17 04:53:20|14283.12|14203.12|14282.86|14202.86|14283.42|14203.42|14282.86|14202.86|10
1726548810000|2024-09-17 04:53:30|14282.85|14202.85|14282.52|14202.52|14282.85|14202.85|14282.45|14202.45|8
1726548820000|2024-09-17 04:53:40|14282.49|14202.49|14279.93|14199.93|14282.57|14202.57|14279.93|14199.93|8
1726548830000|2024-09-17 04:53:50|14278.82|14198.82|14276.7|14196.7|14278.82|14198.82|14276.7|14196.7|10
1726548840000|2024-09-17 04:54:00|14276.59|14196.59|14275.72|14195.72|14276.59|14196.59|14275.63|14195.63|10
1726548850000|2024-09-17 04:54:10|14275.66|14195.66|14275.75|14195.75|14275.82|14195.82|14275.66|14195.66|9
1726548860000|2024-09-17 04:54:20|14275.98|14195.98|14275.66|14195.66|14276.1|14196.1|14275.66|14195.66|8
1726548870000|2024-09-17 04:54:30|14275.64|14195.64|14275.17|14195.17|14275.66|14195.66|14275.05|14195.05|10
1726548880000|2024-09-17 04:54:40|14275.11|14195.11|14275.29|14195.29|14275.42|14195.42|14274.97|14194.97|5
1726548890000|2024-09-17 04:54:50|14275.47|14195.47|14274.05|14194.05|14275.47|14195.47|14274.05|14194.05|10
1726548900000|2024-09-17 04:55:00|14274.03|14194.03|14273.6|14193.6|14274.21|14194.21|14273.6|14193.6|9
1726548910000|2024-09-17 04:55:10|14273.58|14193.58|14272.77|14192.77|14273.7|14193.7|14272.77|14192.77|8
1726548920000|2024-09-17 04:55:20|14272.76|14192.76|14269.1|14189.1|14272.81|14192.81|14268.8|14188.8|8
1726548930000|2024-09-17 04:55:30|14269.49|14189.49|14269.26|14189.26|14269.56|14189.56|14269.26|14189.26|9
1726548940000|2024-09-17 04:55:40|14269.24|14189.24|14268.96|14188.96|14269.31|14189.31|14268.9|14188.9|10
1726548950000|2024-09-17 04:55:50|14269.03|14189.03|14269.35|14189.35|14269.72|14189.72|14269.03|14189.03|7
1726548960000|2024-09-17 04:56:00|14269.2|14189.2|14268.11|14188.11|14269.29|14189.29|14268.11|14188.11|6
1726548970000|2024-09-17 04:56:10|14267.86|14187.86|14267.84|14187.84|14267.86|14187.86|14267.66|14187.66|8
1726548980000|2024-09-17 04:56:20|14267.83|14187.83|14267.95|14187.95|14268.32|14188.32|14267.83|14187.83|10
1726548990000|2024-09-17 04:56:30|14267.93|14187.93|14267.96|14187.96|14268.08|14188.08|14267.88|14187.88|9
1726549000000|2024-09-17 04:56:40|14268.07|14188.07|14268|14188|14268.2|14188.2|14267.17|14187.17|9
1726549010000|2024-09-17 04:56:50|14267.65|14187.65|14267.46|14187.46|14267.65|14187.65|14267.44|14187.44|5
1726549020000|2024-09-17 04:57:00|14267.28|14187.28|14266.87|14186.87|14267.56|14187.56|14266.87|14186.87|6
1726549030000|2024-09-17 04:57:10|14266.86|14186.86|14266.56|14186.56|14266.93|14186.93|14266.56|14186.56|10
1726549040000|2024-09-17 04:57:20|14266.57|14186.57|14267.25|14187.25|14267.25|14187.25|14266.57|14186.57|8
1726549050000|2024-09-17 04:57:30|14267.27|14187.27|14268.26|14188.26|14268.26|14188.26|14267.22|14187.22|7
1726549060000|2024-09-17 04:57:40|14268.33|14188.33|14269.24|14189.24|14269.24|14189.24|14268.3|14188.3|10
1726549070000|2024-09-17 04:57:50|14269.11|14189.11|14267.88|14187.88|14269.15|14189.15|14267.6|14187.6|10
1726549080000|2024-09-17 04:58:00|14268.08|14188.08|14267.65|14187.65|14268.09|14188.09|14267.65|14187.65|9
1726549090000|2024-09-17 04:58:10|14267.63|14187.63|14267.53|14187.53|14267.93|14187.93|14267.53|14187.53|9
1726549100000|2024-09-17 04:58:20|14267.6|14187.6|14267.69|14187.69|14267.78|14187.78|14267.58|14187.58|10
1726549110000|2024-09-17 04:58:30|14267.7|14187.7|14267.63|14187.63|14267.7|14187.7|14267.63|14187.63|4
1726549120000|2024-09-17 04:58:40|14267.6|14187.6|14268|14188|14268|14188|14267.54|14187.54|9
1726549130000|2024-09-17 04:58:50|14268.18|14188.18|14267.65|14187.65|14268.21|14188.21|14267.62|14187.62|10
1726549140000|2024-09-17 04:59:00|14267.66|14187.66|14268.78|14188.78|14268.78|14188.78|14267.58|14187.58|10
1726549150000|2024-09-17 04:59:10|14268.79|14188.79|14269.04|14189.04|14269.04|14189.04|14268.74|14188.74|10
1726549160000|2024-09-17 04:59:20|14269.06|14189.06|14268.83|14188.83|14269.16|14189.16|14268.83|14188.83|9
1726549170000|2024-09-17 04:59:30|14268.75|14188.75|14269.31|14189.31|14269.31|14189.31|14268.69|14188.69|10
1726549180000|2024-09-17 04:59:40|14269.38|14189.38|14269.7|14189.7|14269.72|14189.72|14269.38|14189.38|7
1726549190000|2024-09-17 04:59:50|14269.52|14189.52|14270.89|14190.89|14271|14191|14269.52|14189.52|9
1726549200000|2024-09-17 05:00:00|14270.95|14190.95|14271.86|14191.86|14272.11|14192.11|14270.95|14190.95|9
1726549210000|2024-09-17 05:00:10|14271.76|14191.76|14271.95|14191.95|14272.11|14192.11|14271.51|14191.51|10
1726549220000|2024-09-17 05:00:20|14271.94|14191.94|14271.45|14191.45|14272.1|14192.1|14271.45|14191.45|10
1726549230000|2024-09-17 05:00:30|14271.43|14191.43|14271.3|14191.3|14271.58|14191.58|14271.13|14191.13|9
1726549240000|2024-09-17 05:00:40|14271.45|14191.45|14271.95|14191.95|14272.63|14192.63|14271.45|14191.45|10
1726549250000|2024-09-17 05:00:50|14271.83|14191.83|14272.25|14192.25|14272.3|14192.3|14271.71|14191.71|10
1726549260000|2024-09-17 05:01:00|14272.06|14192.06|14271.37|14191.37|14272.06|14192.06|14271.37|14191.37|8
1726549270000|2024-09-17 05:01:10|14271.32|14191.32|14271.14|14191.14|14271.33|14191.33|14270.98|14190.98|10
1726549280000|2024-09-17 05:01:20|14271.18|14191.18|14272.41|14192.41|14272.41|14192.41|14271.12|14191.12|10
1726549290000|2024-09-17 05:01:30|14272.43|14192.43|14272.82|14192.82|14273.14|14193.14|14272.43|14192.43|8
1726549300000|2024-09-17 05:01:40|14272.94|14192.94|14274.06|14194.06|14274.09|14194.09|14272.64|14192.64|9
1726549310000|2024-09-17 05:01:50|14274.58|14194.58|14275.16|14195.16|14275.16|14195.16|14274.58|14194.58|9
1726549320000|2024-09-17 05:02:00|14275.09|14195.09|14276.03|14196.03|14276.03|14196.03|14275.01|14195.01|9
1726549330000|2024-09-17 05:02:10|14276.21|14196.21|14278.79|14198.79|14278.9|14198.9|14275.99|14195.99|10
1726549340000|2024-09-17 05:02:20|14278.87|14198.87|14278.85|14198.85|14278.93|14198.93|14278.66|14198.66|8
1726549350000|2024-09-17 05:02:30|14278.8|14198.8|14278.62|14198.62|14278.8|14198.8|14278.54|14198.54|9
1726549360000|2024-09-17 05:02:40|14278.61|14198.61|14278.8|14198.8|14278.86|14198.86|14278.61|14198.61|9
1726549370000|2024-09-17 05:02:50|14278.75|14198.75|14280.54|14200.54|14280.54|14200.54|14278.7|14198.7|8
1726549380000|2024-09-17 05:03:00|14280.69|14200.69|14280.81|14200.81|14280.83|14200.83|14280.69|14200.69|6
1726549390000|2024-09-17 05:03:10|14280.83|14200.83|14281.01|14201.01|14281.11|14201.11|14280.65|14200.65|8
1726549400000|2024-09-17 05:03:20|14281.08|14201.08|14281.89|14201.89|14281.99|14201.99|14281.08|14201.08|9
1726549410000|2024-09-17 05:03:30|14281.88|14201.88|14281.7|14201.7|14281.9|14201.9|14281.45|14201.45|6
1726549420000|2024-09-17 05:03:40|14282.67|14202.67|14283.28|14203.28|14283.28|14203.28|14282.67|14202.67|9
1726549430000|2024-09-17 05:03:50|14283.29|14203.29|14283.66|14203.66|14283.66|14203.66|14283.29|14203.29|7
1726549440000|2024-09-17 05:04:00|14283.67|14203.67|14283.71|14203.71|14283.75|14203.75|14283.67|14203.67|7
1726549450000|2024-09-17 05:04:10|14283.88|14203.88|14283.9|14203.9|14283.9|14203.9|14283.88|14203.88|3
1726549460000|2024-09-17 05:04:20|14283.92|14203.92|14283.9|14203.9|14284.12|14204.12|14283.9|14203.9|7
1726549470000|2024-09-17 05:04:30|14283.84|14203.84|14284.09|14204.09|14284.23|14204.23|14283.8|14203.8|8
1726549480000|2024-09-17 05:04:40|14284.08|14204.08|14284.08|14204.08|14284.11|14204.11|14284.07|14204.07|7
1726549490000|2024-09-17 05:04:50|14284.07|14204.07|14284.6|14204.6|14284.6|14204.6|14284|14204|8
1726549500000|2024-09-17 05:05:00|14284.61|14204.61|14284.98|14204.98|14284.98|14204.98|14284.58|14204.58|5
1726549510000|2024-09-17 05:05:10|14284.97|14204.97|14284.72|14204.72|14284.98|14204.98|14284.61|14204.61|8
1726549520000|2024-09-17 05:05:20|14285.02|14205.02|14285.41|14205.41|14285.46|14205.46|14285.02|14205.02|10
1726549530000|2024-09-17 05:05:30|14285.4|14205.4|14285.6|14205.6|14285.6|14205.6|14285.4|14205.4|6
1726549540000|2024-09-17 05:05:40|14285.62|14205.62|14285.45|14205.45|14285.63|14205.63|14285.39|14205.39|7
1726549550000|2024-09-17 05:05:50|14285.44|14205.44|14285.37|14205.37|14285.44|14205.44|14285.36|14205.36|7
1726549560000|2024-09-17 05:06:00|14285.35|14205.35|14285.36|14205.36|14285.47|14205.47|14285.29|14205.29|8
1726549570000|2024-09-17 05:06:10|14285.32|14205.32|14285.42|14205.42|14285.52|14205.52|14285.16|14205.16|9
1726549580000|2024-09-17 05:06:20|14285.48|14205.48|14284.76|14204.76|14285.59|14205.59|14284.52|14204.52|10
1726549590000|2024-09-17 05:06:30|14284.9|14204.9|14284.85|14204.85|14285.15|14205.15|14284.85|14204.85|10
1726549600000|2024-09-17 05:06:40|14284.84|14204.84|14285.07|14205.07|14285.07|14205.07|14284.84|14204.84|8
1726549610000|2024-09-17 05:06:50|14285.09|14205.09|14285.04|14205.04|14285.09|14205.09|14284.89|14204.89|9
1726549620000|2024-09-17 05:07:00|14285.08|14205.08|14285.35|14205.35|14285.37|14205.37|14285.08|14205.08|9
1726549630000|2024-09-17 05:07:10|14285.34|14205.34|14284.43|14204.43|14285.35|14205.35|14284.43|14204.43|6
1726549640000|2024-09-17 05:07:20|14284.55|14204.55|14284.46|14204.46|14284.73|14204.73|14284.46|14204.46|9
1726549650000|2024-09-17 05:07:30|14284.47|14204.47|14284.58|14204.58|14284.58|14204.58|14284.38|14204.38|8
1726549660000|2024-09-17 05:07:40|14284.71|14204.71|14285.05|14205.05|14285.1|14205.1|14284.67|14204.67|10
1726549670000|2024-09-17 05:07:50|14285.04|14205.04|14285.14|14205.14|14285.14|14205.14|14285.04|14205.04|5
1726549680000|2024-09-17 05:08:00|14285.15|14205.15|14285.24|14205.24|14285.26|14205.26|14285.15|14205.15|7
1726549690000|2024-09-17 05:08:10|14285.28|14205.28|14285.68|14205.68|14285.68|14205.68|14285.28|14205.28|3
1726549700000|2024-09-17 05:08:20|14285.79|14205.79|14285.89|14205.89|14285.89|14205.89|14285.79|14205.79|8
1726549710000|2024-09-17 05:08:30|14285.88|14205.88|14286|14206|14286|14206|14285.85|14205.85|7
1726549720000|2024-09-17 05:08:40|14285.99|14205.99|14285.86|14205.86|14286.16|14206.16|14285.86|14205.86|9
1726549730000|2024-09-17 05:08:50|14285.8|14205.8|14286.93|14206.93|14286.93|14206.93|14285.8|14205.8|10
1726549740000|2024-09-17 05:09:00|14286.96|14206.96|14287.73|14207.73|14287.75|14207.75|14286.94|14206.94|6
1726549750000|2024-09-17 05:09:10|14287.72|14207.72|14287.38|14207.38|14287.72|14207.72|14287.38|14207.38|7
1726549760000|2024-09-17 05:09:20|14287.53|14207.53|14288.24|14208.24|14288.24|14208.24|14287.53|14207.53|9
1726549770000|2024-09-17 05:09:30|14288.23|14208.23|14288.23|14208.23|14288.25|14208.25|14288.22|14208.22|6
1726549780000|2024-09-17 05:09:40|14288.24|14208.24|14288.24|14208.24|14288.24|14208.24|14288.11|14208.11|5
1726549790000|2024-09-17 05:09:50|14288.26|14208.26|14288|14208|14288.27|14208.27|14287.96|14207.96|6
1726549800000|2024-09-17 05:10:00|14287.67|14207.67|14287.9|14207.9|14287.9|14207.9|14287.67|14207.67|9
1726549810000|2024-09-17 05:10:10|14287.91|14207.91|14288.66|14208.66|14288.66|14208.66|14287.88|14207.88|7
1726549820000|2024-09-17 05:10:20|14288.79|14208.79|14289.03|14209.03|14289.03|14209.03|14288.79|14208.79|7
1726549830000|2024-09-17 05:10:30|14289.68|14209.68|14289.89|14209.89|14290.04|14210.04|14289.68|14209.68|8
1726549840000|2024-09-17 05:10:40|14289.91|14209.91|14289.91|14209.91|14289.91|14209.91|14289.91|14209.91|1
1726549850000|2024-09-17 05:10:50|14289.89|14209.89|14290.28|14210.28|14290.28|14210.28|14289.77|14209.77|6
1726549860000|2024-09-17 05:11:00|14290.47|14210.47|14291.95|14211.95|14291.95|14211.95|14290.47|14210.47|7
1726549870000|2024-09-17 05:11:10|14291.84|14211.84|14292.28|14212.28|14292.37|14212.37|14291.84|14211.84|7
1726549880000|2024-09-17 05:11:20|14292.53|14212.53|14293.43|14213.43|14293.43|14213.43|14292.53|14212.53|10
1726549890000|2024-09-17 05:11:30|14293.41|14213.41|14294.72|14214.72|14294.74|14214.74|14293.36|14213.36|9
1726549900000|2024-09-17 05:11:40|14294.73|14214.73|14294.04|14214.04|14294.73|14214.73|14293.86|14213.86|10
1726549910000|2024-09-17 05:11:50|14294.03|14214.03|14293.92|14213.92|14294.03|14214.03|14293.91|14213.91|5
1726549920000|2024-09-17 05:12:00|14293.93|14213.93|14294.16|14214.16|14294.25|14214.25|14293.8|14213.8|10
1726549930000|2024-09-17 05:12:10|14294.33|14214.33|14294.26|14214.26|14294.33|14214.33|14294.13|14214.13|10
1726549940000|2024-09-17 05:12:20|14294.09|14214.09|14293.93|14213.93|14294.16|14214.16|14293.89|14213.89|10
1726549950000|2024-09-17 05:12:30|14293.83|14213.83|14293.71|14213.71|14293.83|14213.83|14293.7|14213.7|9
1726549960000|2024-09-17 05:12:40|14293.72|14213.72|14294|14214|14294.05|14214.05|14293.7|14213.7|6
1726549970000|2024-09-17 05:12:50|14295.14|14215.14|14296.03|14216.03|14296.03|14216.03|14295.14|14215.14|10
1726549980000|2024-09-17 05:13:00|14296.09|14216.09|14295.88|14215.88|14296.17|14216.17|14295.88|14215.88|8
1726549990000|2024-09-17 05:13:10|14295.83|14215.83|14295.63|14215.63|14295.83|14215.83|14295.45|14215.45|7
1726550000000|2024-09-17 05:13:20|14295.68|14215.68|14295.58|14215.58|14295.73|14215.73|14295.58|14215.58|8
1726550010000|2024-09-17 05:13:30|14295.57|14215.57|14295.49|14215.49|14295.78|14215.78|14295.46|14215.46|6
1726550020000|2024-09-17 05:13:40|14295.47|14215.47|14295.8|14215.8|14295.8|14215.8|14295.47|14215.47|8
1726550030000|2024-09-17 05:13:50|14295.88|14215.88|14295.07|14215.07|14296|14216|14295.07|14215.07|8
1726550040000|2024-09-17 05:14:00|14294.55|14214.55|14294.93|14214.93|14295.16|14215.16|14294.08|14214.08|9
1726550050000|2024-09-17 05:14:10|14295.12|14215.12|14295.5|14215.5|14295.5|14215.5|14295.06|14215.06|9
1726550060000|2024-09-17 05:14:20|14295.52|14215.52|14296.25|14216.25|14296.34|14216.34|14295.49|14215.49|7
1726550070000|2024-09-17 05:14:30|14296.14|14216.14|14296.28|14216.28|14296.49|14216.49|14296.1|14216.1|7
1726550080000|2024-09-17 05:14:40|14296.19|14216.19|14295.96|14215.96|14296.19|14216.19|14295.95|14215.95|8
1726550090000|2024-09-17 05:14:50|14295.97|14215.97|14295.96|14215.96|14295.97|14215.97|14295.96|14215.96|2
1726550100000|2024-09-17 05:15:00|14295.8|14215.8|14296.65|14216.65|14296.65|14216.65|14295.8|14215.8|7
1726550110000|2024-09-17 05:15:10|14296.79|14216.79|14297.09|14217.09|14297.09|14217.09|14296.68|14216.68|10
1726550120000|2024-09-17 05:15:20|14297.14|14217.14|14297.2|14217.2|14297.21|14217.21|14297.14|14217.14|5
1726550130000|2024-09-17 05:15:30|14297.11|14217.11|14298.92|14218.92|14298.92|14218.92|14296.8|14216.8|8
1726550140000|2024-09-17 05:15:40|14298.98|14218.98|14297.7|14217.7|14298.99|14218.99|14297.7|14217.7|9
1726550150000|2024-09-17 05:15:50|14297.69|14217.69|14299.34|14219.34|14299.34|14219.34|14297.69|14217.69|7
1726550160000|2024-09-17 05:16:00|14299.4|14219.4|14299.6|14219.6|14299.6|14219.6|14299.25|14219.25|10
1726550170000|2024-09-17 05:16:10|14299.75|14219.75|14300.85|14220.85|14300.85|14220.85|14299.75|14219.75|10
1726550180000|2024-09-17 05:16:20|14300.98|14220.98|14301.25|14221.25|14301.33|14221.33|14300.98|14220.98|10
1726550190000|2024-09-17 05:16:30|14301.29|14221.29|14302.15|14222.15|14302.15|14222.15|14301.28|14221.28|8
1726550200000|2024-09-17 05:16:40|14302.19|14222.19|14302.27|14222.27|14302.27|14222.27|14302.19|14222.19|5
1726550210000|2024-09-17 05:16:50|14302.21|14222.21|14302.18|14222.18|14302.21|14222.21|14302.18|14222.18|3
1726550220000|2024-09-17 05:17:00|14302.41|14222.41|14302.78|14222.78|14302.78|14222.78|14302.41|14222.41|8
1726550230000|2024-09-17 05:17:10|14302.79|14222.79|14302.9|14222.9|14302.91|14222.91|14302.79|14222.79|6
1726550240000|2024-09-17 05:17:20|14302.92|14222.92|14302.92|14222.92|14302.93|14222.93|14302.92|14222.92|3
1726550250000|2024-09-17 05:17:30|14302.94|14222.94|14302.38|14222.38|14302.95|14222.95|14302.38|14222.38|7
1726550260000|2024-09-17 05:17:40|14302.78|14222.78|14302.94|14222.94|14302.94|14222.94|14302.66|14222.66|9
1726550270000|2024-09-17 05:17:50|14302.95|14222.95|14302.95|14222.95|14302.97|14222.97|14302.95|14222.95|4
1726550280000|2024-09-17 05:18:00|14302.94|14222.94|14303.26|14223.26|14303.26|14223.26|14302.94|14222.94|6
1726550290000|2024-09-17 05:18:10|14303.37|14223.37|14303.18|14223.18|14303.38|14223.38|14302.7|14222.7|9
1726550300000|2024-09-17 05:18:20|14303.25|14223.25|14302.88|14222.88|14303.52|14223.52|14302.88|14222.88|10
1726550310000|2024-09-17 05:18:30|14302.87|14222.87|14303.08|14223.08|14303.16|14223.16|14302.87|14222.87|9
1726550320000|2024-09-17 05:18:40|14303.16|14223.16|14303.12|14223.12|14303.16|14223.16|14302.76|14222.76|6
1726550330000|2024-09-17 05:18:50|14302.93|14222.93|14303.84|14223.84|14303.84|14223.84|14302.56|14222.56|9
1726550340000|2024-09-17 05:19:00|14303.93|14223.93|14304.08|14224.08|14304.08|14224.08|14303.93|14223.93|5
1726550350000|2024-09-17 05:19:10|14303.93|14223.93|14303.16|14223.16|14303.93|14223.93|14303.11|14223.11|9
1726550360000|2024-09-17 05:19:20|14303.21|14223.21|14303.41|14223.41|14303.42|14223.42|14303.21|14223.21|8
1726550370000|2024-09-17 05:19:30|14303.32|14223.32|14303.03|14223.03|14303.32|14223.32|14303.03|14223.03|4
1726550380000|2024-09-17 05:19:40|14303.15|14223.15|14303.32|14223.32|14303.39|14223.39|14302.98|14222.98|5
1726550390000|2024-09-17 05:19:50|14303.29|14223.29|14302.61|14222.61|14303.29|14223.29|14302.59|14222.59|9
1726550400000|2024-09-17 05:20:00|14302.49|14222.49|14302.22|14222.22|14302.49|14222.49|14302.16|14222.16|8
1726550410000|2024-09-17 05:20:10|14302.66|14222.66|14303.68|14223.68|14303.74|14223.74|14302.66|14222.66|10
1726550420000|2024-09-17 05:20:20|14303.67|14223.67|14303.62|14223.62|14303.67|14223.67|14303.28|14223.28|8
1726550430000|2024-09-17 05:20:30|14303.69|14223.69|14303.69|14223.69|14303.92|14223.92|14303.69|14223.69|10
1726550440000|2024-09-17 05:20:40|14303.24|14223.24|14302.07|14222.07|14303.24|14223.24|14302.07|14222.07|9
1726550450000|2024-09-17 05:20:50|14301.84|14221.84|14300.88|14220.88|14301.84|14221.84|14300.88|14220.88|8
1726550460000|2024-09-17 05:21:00|14300.64|14220.64|14300.68|14220.68|14300.68|14220.68|14300.44|14220.44|8
1726550470000|2024-09-17 05:21:10|14300.63|14220.63|14300.12|14220.12|14300.63|14220.63|14299.8|14219.8|7
1726550480000|2024-09-17 05:21:20|14299.94|14219.94|14299.04|14219.04|14300.14|14220.14|14298.77|14218.77|10
1726550490000|2024-09-17 05:21:30|14299.23|14219.23|14299.6|14219.6|14299.68|14219.68|14299.23|14219.23|6
1726550500000|2024-09-17 05:21:40|14299.73|14219.73|14300.74|14220.74|14300.74|14220.74|14299.73|14219.73|8
1726550510000|2024-09-17 05:21:50|14300.77|14220.77|14299.88|14219.88|14300.79|14220.79|14299.88|14219.88|10
1726550520000|2024-09-17 05:22:00|14299.87|14219.87|14300.55|14220.55|14300.55|14220.55|14299.87|14219.87|7
1726550530000|2024-09-17 05:22:10|14300.63|14220.63|14299.79|14219.79|14300.78|14220.78|14299.79|14219.79|9
1726550540000|2024-09-17 05:22:20|14299.7|14219.7|14299.76|14219.76|14299.76|14219.76|14299.34|14219.34|10
1726550550000|2024-09-17 05:22:30|14299.73|14219.73|14300.75|14220.75|14300.75|14220.75|14299.73|14219.73|10
1726550560000|2024-09-17 05:22:40|14300.87|14220.87|14302.13|14222.13|14302.13|14222.13|14300.87|14220.87|10
1726550570000|2024-09-17 05:22:50|14302.28|14222.28|14302.33|14222.33|14302.53|14222.53|14302.28|14222.28|8
1726550580000|2024-09-17 05:23:00|14302.24|14222.24|14301.49|14221.49|14302.24|14222.24|14301.49|14221.49|8
1726550590000|2024-09-17 05:23:10|14301.48|14221.48|14300.39|14220.39|14301.48|14221.48|14300.39|14220.39|8
1726550600000|2024-09-17 05:23:20|14300.83|14220.83|14301.53|14221.53|14301.53|14221.53|14300.83|14220.83|10
1726550610000|2024-09-17 05:23:30|14301.55|14221.55|14301.52|14221.52|14301.84|14221.84|14301.52|14221.52|6
1726550620000|2024-09-17 05:23:40|14301.48|14221.48|14302.12|14222.12|14302.12|14222.12|14301.48|14221.48|10
1726550630000|2024-09-17 05:23:50|14302.21|14222.21|14303.35|14223.35|14303.35|14223.35|14302.21|14222.21|10
1726550640000|2024-09-17 05:24:00|14303.36|14223.36|14303.98|14223.98|14303.99|14223.99|14303.36|14223.36|8
1726550650000|2024-09-17 05:24:10|14304.15|14224.15|14304.41|14224.41|14304.82|14224.82|14304.15|14224.15|10
1726550660000|2024-09-17 05:24:20|14304.42|14224.42|14304.17|14224.17|14304.46|14224.46|14304.17|14224.17|8
1726550670000|2024-09-17 05:24:30|14303.99|14223.99|14303.66|14223.66|14303.99|14223.99|14303.63|14223.63|10
1726550680000|2024-09-17 05:24:40|14303.67|14223.67|14303.5|14223.5|14304.19|14224.19|14303.48|14223.48|10
1726550690000|2024-09-17 05:24:50|14303.44|14223.44|14303.38|14223.38|14303.44|14223.44|14303.23|14223.23|9
1726550700000|2024-09-17 05:25:00|14303.71|14223.71|14304.07|14224.07|14304.15|14224.15|14303.71|14223.71|10
1726550710000|2024-09-17 05:25:10|14304.13|14224.13|14303.51|14223.51|14304.13|14224.13|14303.05|14223.05|9
1726550720000|2024-09-17 05:25:20|14303.5|14223.5|14302.81|14222.81|14304.15|14224.15|14302.81|14222.81|10
1726550730000|2024-09-17 05:25:30|14302.74|14222.74|14303.57|14223.57|14303.74|14223.74|14302.72|14222.72|10
1726550740000|2024-09-17 05:25:40|14303.56|14223.56|14302.32|14222.32|14303.56|14223.56|14302.32|14222.32|10
1726550750000|2024-09-17 05:25:50|14302.22|14222.22|14303.64|14223.64|14303.64|14223.64|14302.14|14222.14|10
1726550760000|2024-09-17 05:26:00|14303.71|14223.71|14304.71|14224.71|14304.71|14224.71|14303.7|14223.7|9
1726550770000|2024-09-17 05:26:10|14304.41|14224.41|14303.91|14223.91|14305.08|14225.08|14303.91|14223.91|8
1726550780000|2024-09-17 05:26:20|14303.66|14223.66|14303.17|14223.17|14303.66|14223.66|14303.17|14223.17|10
1726550790000|2024-09-17 05:26:30|14303.12|14223.12|14302.79|14222.79|14303.19|14223.19|14302.65|14222.65|9
1726550800000|2024-09-17 05:26:40|14302.8|14222.8|14303.53|14223.53|14303.53|14223.53|14302.8|14222.8|6
1726550810000|2024-09-17 05:26:50|14303.6|14223.6|14303.52|14223.52|14303.6|14223.6|14303.46|14223.46|10
1726550820000|2024-09-17 05:27:00|14303.83|14223.83|14306.44|14226.44|14306.44|14226.44|14303.83|14223.83|10
1726550830000|2024-09-17 05:27:10|14306.45|14226.45|14306.48|14226.48|14306.65|14226.65|14306.06|14226.06|9
1726550840000|2024-09-17 05:27:20|14306.54|14226.54|14306.34|14226.34|14306.62|14226.62|14306.34|14226.34|8
1726550850000|2024-09-17 05:27:30|14305.91|14225.91|14306.78|14226.78|14306.87|14226.87|14305.79|14225.79|10
1726550860000|2024-09-17 05:27:40|14306.8|14226.8|14307.95|14227.95|14307.95|14227.95|14306.8|14226.8|10
1726550870000|2024-09-17 05:27:50|14307.97|14227.97|14308.87|14228.87|14308.87|14228.87|14307.97|14227.97|10
1726550880000|2024-09-17 05:28:00|14308.9|14228.9|14308.89|14228.89|14308.93|14228.93|14308.89|14228.89|5
1726550890000|2024-09-17 05:28:10|14308.9|14228.9|14310.45|14230.45|14310.45|14230.45|14308.9|14228.9|9
1726550900000|2024-09-17 05:28:20|14310.52|14230.52|14310.38|14230.38|14310.63|14230.63|14310.38|14230.38|9
1726550910000|2024-09-17 05:28:30|14310.36|14230.36|14311.3|14231.3|14311.31|14231.31|14310.36|14230.36|8
1726550920000|2024-09-17 05:28:40|14310.9|14230.9|14310.5|14230.5|14310.9|14230.9|14310.48|14230.48|9
1726550930000|2024-09-17 05:28:50|14310.46|14230.46|14310.62|14230.62|14310.73|14230.73|14310.46|14230.46|8
1726550940000|2024-09-17 05:29:00|14310.64|14230.64|14310.32|14230.32|14310.7|14230.7|14310.32|14230.32|8
1726550950000|2024-09-17 05:29:10|14310.3|14230.3|14310.3|14230.3|14310.36|14230.36|14310.28|14230.28|7
1726550960000|2024-09-17 05:29:20|14310.57|14230.57|14309.78|14229.78|14310.57|14230.57|14309.63|14229.63|9
1726550970000|2024-09-17 05:29:30|14310.21|14230.21|14310.33|14230.33|14310.33|14230.33|14310.2|14230.2|7
1726550980000|2024-09-17 05:29:40|14310.63|14230.63|14311.06|14231.06|14311.14|14231.14|14310.58|14230.58|10
1726550990000|2024-09-17 05:29:50|14310.98|14230.98|14311.31|14231.31|14311.31|14231.31|14310.95|14230.95|9
1726551000000|2024-09-17 05:30:00|14311.17|14231.17|14311.63|14231.63|14311.63|14231.63|14311.05|14231.05|9
1726551010000|2024-09-17 05:30:10|14311.66|14231.66|14309.52|14229.52|14311.74|14231.74|14309.47|14229.47|10
1726551020000|2024-09-17 05:30:20|14309.57|14229.57|14308.79|14228.79|14309.57|14229.57|14308.63|14228.63|10
1726551030000|2024-09-17 05:30:30|14308.86|14228.86|14308.92|14228.92|14308.93|14228.93|14308.59|14228.59|9
1726551040000|2024-09-17 05:30:40|14308.95|14228.95|14309.24|14229.24|14309.24|14229.24|14308.95|14228.95|8
1726551050000|2024-09-17 05:30:50|14309.28|14229.28|14309.49|14229.49|14309.56|14229.56|14309.28|14229.28|6
1726551060000|2024-09-17 05:31:00|14309.61|14229.61|14309.33|14229.33|14309.62|14229.62|14309.12|14229.12|8
1726551070000|2024-09-17 05:31:10|14309.62|14229.62|14309.9|14229.9|14310.09|14230.09|14309.58|14229.58|7
1726551080000|2024-09-17 05:31:20|14309.84|14229.84|14312.21|14232.21|14312.21|14232.21|14309.84|14229.84|9
1726551090000|2024-09-17 05:31:30|14312.24|14232.24|14312.82|14232.82|14312.99|14232.99|14312.23|14232.23|10
1726551100000|2024-09-17 05:31:40|14312.83|14232.83|14316.54|14236.54|14316.54|14236.54|14312.53|14232.53|9
1726551110000|2024-09-17 05:31:50|14316.65|14236.65|14317.28|14237.28|14317.31|14237.31|14316.65|14236.65|8
1726551120000|2024-09-17 05:32:00|14318.3|14238.3|14319.71|14239.71|14319.76|14239.76|14318.3|14238.3|10
1726551130000|2024-09-17 05:32:10|14319.69|14239.69|14319.39|14239.39|14319.84|14239.84|14319.39|14239.39|9
1726551140000|2024-09-17 05:32:20|14319.58|14239.58|14320.03|14240.03|14320.03|14240.03|14319.58|14239.58|9
1726551150000|2024-09-17 05:32:30|14320.1|14240.1|14322.01|14242.01|14322.01|14242.01|14320.1|14240.1|10
1726551160000|2024-09-17 05:32:40|14322.29|14242.29|14323.59|14243.59|14323.59|14243.59|14322.29|14242.29|10
1726551170000|2024-09-17 05:32:50|14323.75|14243.75|14323.83|14243.83|14323.83|14243.83|14323.75|14243.75|2
1726551180000|2024-09-17 05:33:00|14324.09|14244.09|14324.2|14244.2|14324.2|14244.2|14323.97|14243.97|5
1726551190000|2024-09-17 05:33:10|14324.21|14244.21|14324.09|14244.09|14324.21|14244.21|14324.05|14244.05|6
1726551200000|2024-09-17 05:33:20|14324.07|14244.07|14324.08|14244.08|14324.08|14244.08|14323.77|14243.77|10
1726551210000|2024-09-17 05:33:30|14324.17|14244.17|14323.96|14243.96|14324.17|14244.17|14323.92|14243.92|7
1726551220000|2024-09-17 05:33:40|14323.95|14243.95|14324.27|14244.27|14324.27|14244.27|14323.95|14243.95|10
1726551230000|2024-09-17 05:33:50|14324.29|14244.29|14324.07|14244.07|14324.4|14244.4|14324.07|14244.07|6
1726551240000|2024-09-17 05:34:00|14323.91|14243.91|14325.3|14245.3|14325.3|14245.3|14323.69|14243.69|10
1726551250000|2024-09-17 05:34:10|14325.58|14245.58|14330.19|14250.19|14330.19|14250.19|14325.58|14245.58|10
1726551260000|2024-09-17 05:34:20|14330.35|14250.35|14331.88|14251.88|14331.88|14251.88|14330.35|14250.35|10
1726551270000|2024-09-17 05:34:30|14332.04|14252.04|14330.7|14250.7|14332.19|14252.19|14330.7|14250.7|10
1726551280000|2024-09-17 05:34:40|14330.6|14250.6|14330.22|14250.22|14330.6|14250.6|14330.22|14250.22|8
1726551290000|2024-09-17 05:34:50|14330.24|14250.24|14330.4|14250.4|14330.4|14250.4|14330.14|14250.14|8
1726551300000|2024-09-17 05:35:00|14330.43|14250.43|14330.24|14250.24|14330.82|14250.82|14330.24|14250.24|9
1726551310000|2024-09-17 05:35:10|14330.11|14250.11|14329.56|14249.56|14330.13|14250.13|14329.56|14249.56|9
1726551320000|2024-09-17 05:35:20|14328.94|14248.94|14327.57|14247.57|14328.94|14248.94|14327.39|14247.39|9
1726551330000|2024-09-17 05:35:30|14327.29|14247.29|14325.82|14245.82|14327.38|14247.38|14325.62|14245.62|10
1726551340000|2024-09-17 05:35:40|14325.9|14245.9|14325.7|14245.7|14325.9|14245.9|14325.7|14245.7|10
1726551350000|2024-09-17 05:35:50|14325.67|14245.67|14325.62|14245.62|14325.67|14245.67|14325.54|14245.54|9
1726551360000|2024-09-17 05:36:00|14325.49|14245.49|14324.96|14244.96|14325.49|14245.49|14324.96|14244.96|8
1726551370000|2024-09-17 05:36:10|14324.95|14244.95|14325.34|14245.34|14325.34|14245.34|14324.45|14244.45|9
1726551380000|2024-09-17 05:36:20|14325.52|14245.52|14325.54|14245.54|14325.59|14245.59|14325.48|14245.48|4
1726551390000|2024-09-17 05:36:30|14325.56|14245.56|14326.85|14246.85|14326.85|14246.85|14325.56|14245.56|10
1726551400000|2024-09-17 05:36:40|14326.86|14246.86|14327.68|14247.68|14327.68|14247.68|14326.67|14246.67|9
1726551410000|2024-09-17 05:36:50|14327.71|14247.71|14328.21|14248.21|14328.26|14248.26|14327.71|14247.71|10
1726551420000|2024-09-17 05:37:00|14328.36|14248.36|14328.06|14248.06|14328.47|14248.47|14328.05|14248.05|10
1726551430000|2024-09-17 05:37:10|14328.19|14248.19|14328.77|14248.77|14328.77|14248.77|14328.19|14248.19|7
1726551440000|2024-09-17 05:37:20|14328.87|14248.87|14329|14249|14329|14249|14328.62|14248.62|7
1726551450000|2024-09-17 05:37:30|14328.81|14248.81|14328.77|14248.77|14329.24|14249.24|14328.74|14248.74|8
1726551460000|2024-09-17 05:37:40|14328.72|14248.72|14328.86|14248.86|14329.3|14249.3|14328.72|14248.72|8
1726551470000|2024-09-17 05:37:50|14328.7|14248.7|14329.15|14249.15|14329.15|14249.15|14328.7|14248.7|7
1726551480000|2024-09-17 05:38:00|14329.31|14249.31|14328.9|14248.9|14329.31|14249.31|14328.88|14248.88|7
1726551490000|2024-09-17 05:38:10|14328.88|14248.88|14330.68|14250.68|14330.68|14250.68|14328.87|14248.87|7
1726551500000|2024-09-17 05:38:20|14330.74|14250.74|14330.55|14250.55|14330.79|14250.79|14330.55|14250.55|7
1726551510000|2024-09-17 05:38:30|14330.21|14250.21|14329.25|14249.25|14330.21|14250.21|14329.25|14249.25|10
1726551520000|2024-09-17 05:38:40|14329.21|14249.21|14329.06|14249.06|14329.21|14249.21|14328.82|14248.82|9
1726551530000|2024-09-17 05:38:50|14329.2|14249.2|14329.6|14249.6|14329.6|14249.6|14329.19|14249.19|9
1726551540000|2024-09-17 05:39:00|14329.61|14249.61|14329.28|14249.28|14329.62|14249.62|14329.28|14249.28|7
1726551550000|2024-09-17 05:39:10|14329.3|14249.3|14329.42|14249.42|14329.67|14249.67|14329.27|14249.27|8
1726551560000|2024-09-17 05:39:20|14329.58|14249.58|14328.65|14248.65|14329.58|14249.58|14328.65|14248.65|7
1726551570000|2024-09-17 05:39:30|14328.61|14248.61|14327.41|14247.41|14328.61|14248.61|14327.33|14247.33|10
1726551580000|2024-09-17 05:39:40|14327.37|14247.37|14329.89|14249.89|14329.89|14249.89|14327.02|14247.02|9
1726551590000|2024-09-17 05:39:50|14329.8|14249.8|14329.46|14249.46|14330.15|14250.15|14329.26|14249.26|9
1726551600000|2024-09-17 05:40:00|14329.17|14249.17|14328.93|14248.93|14329.17|14249.17|14328.77|14248.77|8
1726551610000|2024-09-17 05:40:10|14328.85|14248.85|14328.62|14248.62|14328.85|14248.85|14328.4|14248.4|9
1726551620000|2024-09-17 05:40:20|14328.29|14248.29|14327.92|14247.92|14328.29|14248.29|14327.92|14247.92|8
1726551630000|2024-09-17 05:40:30|14327.6|14247.6|14327.24|14247.24|14327.6|14247.6|14327.24|14247.24|10
1726551640000|2024-09-17 05:40:40|14327.17|14247.17|14325.14|14245.14|14327.17|14247.17|14325.14|14245.14|10
1726551650000|2024-09-17 05:40:50|14325.11|14245.11|14322.95|14242.95|14325.29|14245.29|14322.95|14242.95|9
1726551660000|2024-09-17 05:41:00|14322.69|14242.69|14321.69|14241.69|14322.69|14242.69|14321.69|14241.69|8
1726551670000|2024-09-17 05:41:10|14321.64|14241.64|14322.45|14242.45|14322.45|14242.45|14321.64|14241.64|10
1726551680000|2024-09-17 05:41:20|14322.34|14242.34|14323.11|14243.11|14323.11|14243.11|14322.12|14242.12|9
1726551690000|2024-09-17 05:41:30|14323.15|14243.15|14321.9|14241.9|14323.16|14243.16|14321.9|14241.9|9
1726551700000|2024-09-17 05:41:40|14321.79|14241.79|14321.78|14241.78|14321.85|14241.85|14321.77|14241.77|7
1726551710000|2024-09-17 05:41:50|14321.68|14241.68|14323.31|14243.31|14323.31|14243.31|14321.62|14241.62|9
1726551720000|2024-09-17 05:42:00|14323.25|14243.25|14324.06|14244.06|14324.06|14244.06|14323.2|14243.2|10
1726551730000|2024-09-17 05:42:10|14324.34|14244.34|14324.51|14244.51|14324.8|14244.8|14324.34|14244.34|10
1726551740000|2024-09-17 05:42:20|14324.5|14244.5|14324.57|14244.57|14324.75|14244.75|14324.5|14244.5|7
1726551750000|2024-09-17 05:42:30|14324.51|14244.51|14324.53|14244.53|14324.68|14244.68|14324.46|14244.46|9
1726551760000|2024-09-17 05:42:40|14324.51|14244.51|14324.27|14244.27|14324.51|14244.51|14323.99|14243.99|7
1726551770000|2024-09-17 05:42:50|14324.07|14244.07|14323.51|14243.51|14324.07|14244.07|14323.51|14243.51|8
1726551780000|2024-09-17 05:43:00|14323.39|14243.39|14323.29|14243.29|14323.47|14243.47|14323.29|14243.29|7
1726551790000|2024-09-17 05:43:10|14323.22|14243.22|14323.16|14243.16|14323.22|14243.22|14323.06|14243.06|9
1726551800000|2024-09-17 05:43:20|14323.19|14243.19|14323.41|14243.41|14323.55|14243.55|14323.19|14243.19|8
1726551810000|2024-09-17 05:43:30|14323.39|14243.39|14323.2|14243.2|14323.64|14243.64|14323.2|14243.2|10
1726551820000|2024-09-17 05:43:40|14323.19|14243.19|14323.54|14243.54|14323.57|14243.57|14323.19|14243.19|4
1726551830000|2024-09-17 05:43:50|14323.55|14243.55|14322.96|14242.96|14323.56|14243.56|14322.96|14242.96|5
1726551840000|2024-09-17 05:44:00|14322.95|14242.95|14322.77|14242.77|14323.11|14243.11|14322.77|14242.77|6
1726551850000|2024-09-17 05:44:10|14322.71|14242.71|14323.1|14243.1|14323.1|14243.1|14322.64|14242.64|8
1726551860000|2024-09-17 05:44:20|14322.98|14242.98|14323.99|14243.99|14323.99|14243.99|14322.98|14242.98|9
1726551870000|2024-09-17 05:44:30|14324|14244|14324.13|14244.13|14324.13|14244.13|14324|14244|7
1726551880000|2024-09-17 05:44:40|14324.15|14244.15|14324.49|14244.49|14324.49|14244.49|14324.15|14244.15|6
1726551890000|2024-09-17 05:44:50|14324.48|14244.48|14324.09|14244.09|14324.48|14244.48|14324.09|14244.09|3
1726551900000|2024-09-17 05:45:00|14324.06|14244.06|14324.62|14244.62|14324.62|14244.62|14324.06|14244.06|9
1726551910000|2024-09-17 05:45:10|14324.66|14244.66|14325.26|14245.26|14325.26|14245.26|14324.66|14244.66|6
1726551920000|2024-09-17 05:45:20|14325.1|14245.1|14325.24|14245.24|14325.33|14245.33|14325.1|14245.1|5
1726551930000|2024-09-17 05:45:30|14325.27|14245.27|14325.12|14245.12|14325.28|14245.28|14325.12|14245.12|4
1726551940000|2024-09-17 05:45:40|14325.04|14245.04|14325.37|14245.37|14325.49|14245.49|14324.95|14244.95|9
1726551950000|2024-09-17 05:45:50|14325.34|14245.34|14325.29|14245.29|14325.34|14245.34|14325.29|14245.29|6
1726551960000|2024-09-17 05:46:00|14325.75|14245.75|14325.42|14245.42|14325.75|14245.75|14325.41|14245.41|7
1726551970000|2024-09-17 05:46:10|14325.45|14245.45|14325.56|14245.56|14325.56|14245.56|14325.45|14245.45|8
1726551980000|2024-09-17 05:46:20|14325.57|14245.57|14326.09|14246.09|14326.16|14246.16|14325.57|14245.57|9
1726551990000|2024-09-17 05:46:30|14326.12|14246.12|14325.46|14245.46|14326.48|14246.48|14325.46|14245.46|10
1726552000000|2024-09-17 05:46:40|14324.95|14244.95|14324.88|14244.88|14324.95|14244.95|14324.47|14244.47|9
1726552010000|2024-09-17 05:46:50|14324.9|14244.9|14327.48|14247.48|14327.48|14247.48|14324.9|14244.9|10
1726552020000|2024-09-17 05:47:00|14327.72|14247.72|14327.8|14247.8|14327.81|14247.81|14327.72|14247.72|6
1726552030000|2024-09-17 05:47:10|14327.82|14247.82|14329.06|14249.06|14329.06|14249.06|14327.82|14247.82|6
1726552040000|2024-09-17 05:47:20|14329.41|14249.41|14330.14|14250.14|14330.21|14250.21|14329.41|14249.41|9
1726552050000|2024-09-17 05:47:30|14330.3|14250.3|14331.25|14251.25|14331.25|14251.25|14330.3|14250.3|8
1726552060000|2024-09-17 05:47:40|14331.45|14251.45|14334.02|14254.02|14334.02|14254.02|14331.45|14251.45|9
1726552070000|2024-09-17 05:47:50|14335.36|14255.36|14337.8|14257.8|14337.8|14257.8|14335.36|14255.36|9
1726552080000|2024-09-17 05:48:00|14338.18|14258.18|14337.51|14257.51|14338.25|14258.25|14337.51|14257.51|10
1726552090000|2024-09-17 05:48:10|14337.47|14257.47|14338.03|14258.03|14338.06|14258.06|14337.44|14257.44|8
1726552100000|2024-09-17 05:48:20|14337.97|14257.97|14340.63|14260.63|14340.63|14260.63|14337.97|14257.97|10
1726552110000|2024-09-17 05:48:30|14340.67|14260.67|14340.48|14260.48|14340.73|14260.73|14340.48|14260.48|8
1726552120000|2024-09-17 05:48:40|14340.44|14260.44|14341.11|14261.11|14341.23|14261.23|14340.42|14260.42|10
1726552130000|2024-09-17 05:48:50|14341.67|14261.67|14343.13|14263.13|14343.13|14263.13|14341.67|14261.67|9
1726552140000|2024-09-17 05:49:00|14343.21|14263.21|14344.47|14264.47|14344.5|14264.5|14343.21|14263.21|10
1726552150000|2024-09-17 05:49:10|14344.44|14264.44|14343.65|14263.65|14344.48|14264.48|14343.65|14263.65|10
1726552160000|2024-09-17 05:49:20|14343.77|14263.77|14342.45|14262.45|14343.82|14263.82|14342.45|14262.45|10
1726552170000|2024-09-17 05:49:30|14342|14262|14342.72|14262.72|14342.72|14262.72|14342|14262|6
1726552180000|2024-09-17 05:49:40|14342.74|14262.74|14342.88|14262.88|14343|14263|14342.68|14262.68|10
1726552190000|2024-09-17 05:49:50|14342.94|14262.94|14342.7|14262.7|14343.65|14263.65|14342.7|14262.7|9
1726552200000|2024-09-17 05:50:00|14342.67|14262.67|14343.22|14263.22|14343.96|14263.96|14342.67|14262.67|10
1726552210000|2024-09-17 05:50:10|14343.27|14263.27|14345.57|14265.57|14345.57|14265.57|14343.27|14263.27|10
1726552220000|2024-09-17 05:50:20|14345.87|14265.87|14347.34|14267.34|14347.37|14267.37|14345.83|14265.83|10
1726552230000|2024-09-17 05:50:30|14347.44|14267.44|14347.75|14267.75|14348.02|14268.02|14346.99|14266.99|9
1726552240000|2024-09-17 05:50:40|14347.74|14267.74|14349.04|14269.04|14349.04|14269.04|14347.74|14267.74|10
1726552250000|2024-09-17 05:50:50|14349.08|14269.08|14349.37|14269.37|14349.49|14269.49|14349.03|14269.03|9
1726552260000|2024-09-17 05:51:00|14349.6|14269.6|14349.32|14269.32|14349.66|14269.66|14348.88|14268.88|10
1726552270000|2024-09-17 05:51:10|14349.76|14269.76|14349.74|14269.74|14350.4|14270.4|14349.43|14269.43|10
1726552280000|2024-09-17 05:51:20|14349.81|14269.81|14350.06|14270.06|14350.43|14270.43|14349.77|14269.77|10
1726552290000|2024-09-17 05:51:30|14350.05|14270.05|14347.88|14267.88|14350.05|14270.05|14347.88|14267.88|10
1726552300000|2024-09-17 05:51:40|14347.87|14267.87|14349.69|14269.69|14349.69|14269.69|14347.85|14267.85|8
1726552310000|2024-09-17 05:51:50|14349.72|14269.72|14349.73|14269.73|14350.01|14270.01|14349.27|14269.27|8
1726552320000|2024-09-17 05:52:00|14350.87|14270.87|14352.05|14272.05|14352.25|14272.25|14350.71|14270.71|10
1726552330000|2024-09-17 05:52:10|14351.96|14271.96|14353.52|14273.52|14353.52|14273.52|14351.96|14271.96|10
1726552340000|2024-09-17 05:52:20|14353.7|14273.7|14355.61|14275.61|14355.61|14275.61|14353.37|14273.37|10
1726552350000|2024-09-17 05:52:30|14356.96|14276.96|14360.89|14280.89|14361.11|14281.11|14356.17|14276.17|10
1726552360000|2024-09-17 05:52:40|14360.47|14280.47|14363.58|14283.58|14363.58|14283.58|14359.8|14279.8|10
1726552370000|2024-09-17 05:52:50|14364.02|14284.02|14364.89|14284.89|14364.89|14284.89|14363.82|14283.82|10
1726552380000|2024-09-17 05:53:00|14365.31|14285.31|14370.65|14290.65|14370.65|14290.65|14365.31|14285.31|10
1726552390000|2024-09-17 05:53:10|14370.25|14290.25|14369.23|14289.23|14370.66|14290.66|14369.23|14289.23|10
1726552400000|2024-09-17 05:53:20|14369.28|14289.28|14372.92|14292.92|14372.92|14292.92|14369.28|14289.28|10
1726552410000|2024-09-17 05:53:30|14373.11|14293.11|14375.35|14295.35|14375.35|14295.35|14373.11|14293.11|10
1726552420000|2024-09-17 05:53:40|14375.72|14295.72|14375.79|14295.79|14376.7|14296.7|14375.65|14295.65|10
1726552430000|2024-09-17 05:53:50|14375.37|14295.37|14376.89|14296.89|14376.89|14296.89|14374.73|14294.73|8
1726552440000|2024-09-17 05:54:00|14377.41|14297.41|14378.79|14298.79|14378.87|14298.87|14377.41|14297.41|10
1726552450000|2024-09-17 05:54:10|14378.86|14298.86|14380.83|14300.83|14380.83|14300.83|14378.86|14298.86|10
1726552460000|2024-09-17 05:54:20|14381.07|14301.07|14383.47|14303.47|14383.71|14303.71|14381.07|14301.07|10
1726552470000|2024-09-17 05:54:30|14383.42|14303.42|14386.87|14306.87|14386.87|14306.87|14383.42|14303.42|10
1726552480000|2024-09-17 05:54:40|14386.59|14306.59|14387.54|14307.54|14387.86|14307.86|14386.59|14306.59|10
1726552490000|2024-09-17 05:54:50|14387.24|14307.24|14388.59|14308.59|14388.59|14308.59|14387.13|14307.13|9
1726552500000|2024-09-17 05:55:00|14388.93|14308.93|14390.46|14310.46|14390.71|14310.71|14388.93|14308.93|10
1726552510000|2024-09-17 05:55:10|14390.8|14310.8|14390.84|14310.84|14391.28|14311.28|14390.47|14310.47|10
1726552520000|2024-09-17 05:55:20|14390.52|14310.52|14388.36|14308.36|14390.52|14310.52|14388.13|14308.13|10
1726552530000|2024-09-17 05:55:30|14388.6|14308.6|14387.06|14307.06|14388.64|14308.64|14387.06|14307.06|10
1726552540000|2024-09-17 05:55:40|14386.78|14306.78|14382.69|14302.69|14386.78|14306.78|14382.67|14302.67|10
1726552550000|2024-09-17 05:55:50|14382.67|14302.67|14385.68|14305.68|14385.68|14305.68|14382.62|14302.62|10
1726552560000|2024-09-17 05:56:00|14386|14306|14384.75|14304.75|14386.33|14306.33|14384.75|14304.75|10
1726552570000|2024-09-17 05:56:10|14384.31|14304.31|14383.16|14303.16|14384.31|14304.31|14382.93|14302.93|10
1726552580000|2024-09-17 05:56:20|14383.39|14303.39|14380.84|14300.84|14383.4|14303.4|14380.84|14300.84|10
1726552590000|2024-09-17 05:56:30|14380.99|14300.99|14382.01|14302.01|14382.01|14302.01|14380.35|14300.35|10
1726552600000|2024-09-17 05:56:40|14382.08|14302.08|14381.91|14301.91|14382.16|14302.16|14381.91|14301.91|10
1726552610000|2024-09-17 05:56:50|14381.93|14301.93|14381.85|14301.85|14381.93|14301.93|14381.51|14301.51|9
1726552620000|2024-09-17 05:57:00|14381.75|14301.75|14382.84|14302.84|14382.84|14302.84|14381.75|14301.75|10
1726552630000|2024-09-17 05:57:10|14383.37|14303.37|14383.59|14303.59|14383.59|14303.59|14383.06|14303.06|10
1726552640000|2024-09-17 05:57:20|14383.85|14303.85|14384|14304|14384.59|14304.59|14383.85|14303.85|9
1726552650000|2024-09-17 05:57:30|14384.13|14304.13|14385.9|14305.9|14385.9|14305.9|14384.13|14304.13|9
1726552660000|2024-09-17 05:57:40|14385.99|14305.99|14386.15|14306.15|14386.39|14306.39|14385.81|14305.81|10
1726552670000|2024-09-17 05:57:50|14386.18|14306.18|14385.54|14305.54|14386.32|14306.32|14385.35|14305.35|9
1726552680000|2024-09-17 05:58:00|14385.12|14305.12|14384.35|14304.35|14385.12|14305.12|14384.35|14304.35|9
1726552690000|2024-09-17 05:58:10|14384.31|14304.31|14382.91|14302.91|14384.31|14304.31|14382.91|14302.91|9
1726552700000|2024-09-17 05:58:20|14382.65|14302.65|14382.11|14302.11|14382.65|14302.65|14382.11|14302.11|9
1726552710000|2024-09-17 05:58:30|14381.96|14301.96|14380.88|14300.88|14381.96|14301.96|14380.47|14300.47|10
1726552720000|2024-09-17 05:58:40|14380.35|14300.35|14379.8|14299.8|14380.35|14300.35|14379.68|14299.68|10
1726552730000|2024-09-17 05:58:50|14379.85|14299.85|14378.77|14298.77|14380.13|14300.13|14378.77|14298.77|10
1726552740000|2024-09-17 05:59:00|14378.59|14298.59|14376.79|14296.79|14378.59|14298.59|14376.7|14296.7|10
1726552750000|2024-09-17 05:59:10|14376.78|14296.78|14378.35|14298.35|14378.35|14298.35|14376.78|14296.78|10
1726552760000|2024-09-17 05:59:20|14378.83|14298.83|14378.91|14298.91|14379.14|14299.14|14378.61|14298.61|9
1726552770000|2024-09-17 05:59:30|14379|14299|14379.14|14299.14|14379.14|14299.14|14378.77|14298.77|8
1726552780000|2024-09-17 05:59:40|14379.21|14299.21|14379.39|14299.39|14379.75|14299.75|14378.8|14298.8|10
1726552790000|2024-09-17 05:59:50|14379.2|14299.2|14377.79|14297.79|14379.2|14299.2|14377.68|14297.68|9
1726552800000|2024-09-17 06:00:00|14377.33|14297.33|14375.39|14295.39|14377.33|14297.33|14374.83|14294.83|10
1726552810000|2024-09-17 06:00:10|14375.65|14295.65|14376.93|14296.93|14376.96|14296.96|14375.61|14295.61|10
1726552820000|2024-09-17 06:00:20|14377.06|14297.06|14375.39|14295.39|14377.47|14297.47|14375.39|14295.39|10
1726552830000|2024-09-17 06:00:30|14375.41|14295.41|14372.53|14292.53|14375.43|14295.43|14372.53|14292.53|10
1726552840000|2024-09-17 06:00:40|14372.13|14292.13|14371.65|14291.65|14372.3|14292.3|14371.48|14291.48|9
1726552850000|2024-09-17 06:00:50|14371.15|14291.15|14370.46|14290.46|14371.15|14291.15|14370.44|14290.44|10
1726552860000|2024-09-17 06:01:00|14371.15|14291.15|14369.95|14289.95|14371.63|14291.63|14369.95|14289.95|9
1726552870000|2024-09-17 06:01:10|14369.99|14289.99|14367.76|14287.76|14369.99|14289.99|14367.76|14287.76|10
1726552880000|2024-09-17 06:01:20|14367.75|14287.75|14365.6|14285.6|14367.76|14287.76|14365.6|14285.6|9
1726552890000|2024-09-17 06:01:30|14364.73|14284.73|14363.34|14283.34|14364.73|14284.73|14363.33|14283.33|10
1726552900000|2024-09-17 06:01:40|14363.1|14283.1|14361.25|14281.25|14363.15|14283.15|14361.15|14281.15|9
1726552910000|2024-09-17 06:01:50|14361.19|14281.19|14360.15|14280.15|14361.19|14281.19|14360.14|14280.14|10
1726552920000|2024-09-17 06:02:00|14360.31|14280.31|14359.16|14279.16|14360.46|14280.46|14359.16|14279.16|10
1726552930000|2024-09-17 06:02:10|14359.39|14279.39|14359.59|14279.59|14359.9|14279.9|14359.39|14279.39|10
1726552940000|2024-09-17 06:02:20|14359.6|14279.6|14359.17|14279.17|14359.81|14279.81|14359.17|14279.17|9
1726552950000|2024-09-17 06:02:30|14359.16|14279.16|14356.64|14276.64|14359.16|14279.16|14356.61|14276.61|9
1726552960000|2024-09-17 06:02:40|14356.57|14276.57|14354.61|14274.61|14356.57|14276.57|14354.16|14274.16|9
1726552970000|2024-09-17 06:02:50|14354.69|14274.69|14356.76|14276.76|14356.76|14276.76|14354.69|14274.69|10
1726552980000|2024-09-17 06:03:00|14356.94|14276.94|14357.16|14277.16|14357.38|14277.38|14356.94|14276.94|10
1726552990000|2024-09-17 06:03:10|14357.19|14277.19|14356.51|14276.51|14357.61|14277.61|14356.51|14276.51|7
1726553000000|2024-09-17 06:03:20|14356.64|14276.64|14356.49|14276.49|14356.88|14276.88|14356.49|14276.49|9
1726553010000|2024-09-17 06:03:30|14356.31|14276.31|14355.66|14275.66|14356.31|14276.31|14355.66|14275.66|10
1726553020000|2024-09-17 06:03:40|14355.82|14275.82|14355.89|14275.89|14355.89|14275.89|14355.35|14275.35|10
1726553030000|2024-09-17 06:03:50|14355.9|14275.9|14354.31|14274.31|14355.9|14275.9|14354.31|14274.31|10
1726553040000|2024-09-17 06:04:00|14354.14|14274.14|14353.95|14273.95|14354.46|14274.46|14353.95|14273.95|8
1726553050000|2024-09-17 06:04:10|14353.88|14273.88|14350.43|14270.43|14353.95|14273.95|14350.42|14270.42|10
1726553060000|2024-09-17 06:04:20|14350.42|14270.42|14350.32|14270.32|14350.42|14270.42|14349.13|14269.13|9
1726553070000|2024-09-17 06:04:30|14350.42|14270.42|14350.03|14270.03|14350.46|14270.46|14350.03|14270.03|10
1726553080000|2024-09-17 06:04:40|14350.02|14270.02|14347.08|14267.08|14350.02|14270.02|14347.08|14267.08|10
1726553090000|2024-09-17 06:04:50|14347.19|14267.19|14347.2|14267.2|14347.24|14267.24|14347.16|14267.16|7
1726553100000|2024-09-17 06:05:00|14347.09|14267.09|14345.73|14265.73|14347.09|14267.09|14345.73|14265.73|8
1726553110000|2024-09-17 06:05:10|14346|14266|14345.62|14265.62|14346|14266|14345.56|14265.56|9
1726553120000|2024-09-17 06:05:20|14345.53|14265.53|14345.8|14265.8|14346|14266|14345.53|14265.53|9
1726553130000|2024-09-17 06:05:30|14345.81|14265.81|14345.42|14265.42|14345.81|14265.81|14345.42|14265.42|4
1726553140000|2024-09-17 06:05:40|14345.49|14265.49|14345.26|14265.26|14345.49|14265.49|14345.21|14265.21|5
1726553150000|2024-09-17 06:05:50|14345.36|14265.36|14345.71|14265.71|14345.71|14265.71|14345.22|14265.22|10
1726553160000|2024-09-17 06:06:00|14345.51|14265.51|14346.52|14266.52|14346.75|14266.75|14345.09|14265.09|10
1726553170000|2024-09-17 06:06:10|14346.49|14266.49|14341.76|14261.76|14346.49|14266.49|14341.76|14261.76|9
1726553180000|2024-09-17 06:06:20|14341.47|14261.47|14339.48|14259.48|14341.47|14261.47|14339.45|14259.45|9
1726553190000|2024-09-17 06:06:30|14339.34|14259.34|14339.56|14259.56|14339.68|14259.68|14339.26|14259.26|7
1726553200000|2024-09-17 06:06:40|14339.54|14259.54|14340.86|14260.86|14340.86|14260.86|14339.54|14259.54|7
1726553210000|2024-09-17 06:06:50|14341.29|14261.29|14341.5|14261.5|14341.62|14261.62|14341.19|14261.19|8
1726553220000|2024-09-17 06:07:00|14341.48|14261.48|14341.18|14261.18|14341.58|14261.58|14341.13|14261.13|10
1726553230000|2024-09-17 06:07:10|14341.45|14261.45|14341.95|14261.95|14341.96|14261.96|14341.45|14261.45|10
1726553240000|2024-09-17 06:07:20|14341.96|14261.96|14341.73|14261.73|14342.18|14262.18|14341.73|14261.73|9
1726553250000|2024-09-17 06:07:30|14341.79|14261.79|14341.45|14261.45|14341.9|14261.9|14341.45|14261.45|8
1726553260000|2024-09-17 06:07:40|14341.35|14261.35|14341.01|14261.01|14341.35|14261.35|14340.86|14260.86|9
1726553270000|2024-09-17 06:07:50|14341.53|14261.53|14339.38|14259.38|14341.53|14261.53|14339.38|14259.38|9
1726553280000|2024-09-17 06:08:00|14339.25|14259.25|14340.6|14260.6|14340.6|14260.6|14339.18|14259.18|9
1726553290000|2024-09-17 06:08:10|14340.66|14260.66|14339.69|14259.69|14340.66|14260.66|14338.89|14258.89|10
1726553300000|2024-09-17 06:08:20|14339.75|14259.75|14340.06|14260.06|14340.1|14260.1|14339.69|14259.69|9
1726553310000|2024-09-17 06:08:30|14340.14|14260.14|14340.11|14260.11|14341.06|14261.06|14339.99|14259.99|9
1726553320000|2024-09-17 06:08:40|14340.08|14260.08|14340|14260|14340.15|14260.15|14339.77|14259.77|8
1726553330000|2024-09-17 06:08:50|14340.36|14260.36|14341.49|14261.49|14341.49|14261.49|14340.35|14260.35|10
1726553340000|2024-09-17 06:09:00|14341.93|14261.93|14344.93|14264.93|14344.93|14264.93|14341.93|14261.93|10
1726553350000|2024-09-17 06:09:10|14345.07|14265.07|14342.04|14262.04|14345.09|14265.09|14342.04|14262.04|10
1726553360000|2024-09-17 06:09:20|14341.89|14261.89|14340.68|14260.68|14341.89|14261.89|14340.68|14260.68|9
1726553370000|2024-09-17 06:09:30|14340.6|14260.6|14339.07|14259.07|14340.6|14260.6|14338.99|14258.99|9
1726553380000|2024-09-17 06:09:40|14339.08|14259.08|14337.81|14257.81|14339.09|14259.09|14337.17|14257.17|10
1726553390000|2024-09-17 06:09:50|14337.93|14257.93|14347.4|14267.4|14347.65|14267.65|14337.93|14257.93|10
1726553400000|2024-09-17 06:10:00|14347.38|14267.38|14347.93|14267.93|14347.93|14267.93|14347.23|14267.23|8
1726553410000|2024-09-17 06:10:10|14348.15|14268.15|14347.7|14267.7|14349.07|14269.07|14347.7|14267.7|10
1726553420000|2024-09-17 06:10:20|14347.55|14267.55|14346.26|14266.26|14347.64|14267.64|14346.1|14266.1|10
1726553430000|2024-09-17 06:10:30|14345.65|14265.65|14344.13|14264.13|14345.65|14265.65|14344.13|14264.13|10
1726553440000|2024-09-17 06:10:40|14343.79|14263.79|14343.32|14263.32|14343.79|14263.79|14343.32|14263.32|10
1726553450000|2024-09-17 06:10:50|14343.59|14263.59|14343.44|14263.44|14343.59|14263.59|14343.4|14263.4|6
1726553460000|2024-09-17 06:11:00|14342.99|14262.99|14343.13|14263.13|14343.13|14263.13|14342.92|14262.92|7
1726553470000|2024-09-17 06:11:10|14343.16|14263.16|14342.98|14262.98|14343.16|14263.16|14342.88|14262.88|9
1726553480000|2024-09-17 06:11:20|14342.96|14262.96|14343.01|14263.01|14343.01|14263.01|14342.96|14262.96|4
1726553490000|2024-09-17 06:11:30|14343.03|14263.03|14342.99|14262.99|14343.1|14263.1|14342.84|14262.84|8
1726553500000|2024-09-17 06:11:40|14342.85|14262.85|14342.3|14262.3|14342.85|14262.85|14342.3|14262.3|7
1726553510000|2024-09-17 06:11:50|14342.44|14262.44|14342.93|14262.93|14343.23|14263.23|14342.44|14262.44|7
1726553520000|2024-09-17 06:12:00|14342.91|14262.91|14343.26|14263.26|14343.26|14263.26|14342.91|14262.91|8
1726553530000|2024-09-17 06:12:10|14343.13|14263.13|14342.71|14262.71|14343.16|14263.16|14342.71|14262.71|10
1726553540000|2024-09-17 06:12:20|14342.68|14262.68|14339.95|14259.95|14342.68|14262.68|14339.95|14259.95|9
1726553550000|2024-09-17 06:12:30|14339.82|14259.82|14339.81|14259.81|14339.87|14259.87|14339.81|14259.81|6
1726553560000|2024-09-17 06:12:40|14339.79|14259.79|14339.56|14259.56|14339.79|14259.79|14339.56|14259.56|3
1726553570000|2024-09-17 06:12:50|14339.54|14259.54|14339.39|14259.39|14339.54|14259.54|14339.35|14259.35|7
1726553580000|2024-09-17 06:13:00|14339.35|14259.35|14338.48|14258.48|14339.35|14259.35|14338.48|14258.48|10
1726553590000|2024-09-17 06:13:10|14337.95|14257.95|14336.52|14256.52|14337.95|14257.95|14336.52|14256.52|8
1726553600000|2024-09-17 06:13:20|14336.22|14256.22|14337.19|14257.19|14337.19|14257.19|14335.94|14255.94|10
1726553610000|2024-09-17 06:13:30|14337.2|14257.2|14337.47|14257.47|14337.52|14257.52|14337.17|14257.17|9
1726553620000|2024-09-17 06:13:40|14337.48|14257.48|14337.34|14257.34|14337.48|14257.48|14337.34|14257.34|4
1726553630000|2024-09-17 06:13:50|14337.29|14257.29|14335.16|14255.16|14337.29|14257.29|14335.16|14255.16|7
1726553640000|2024-09-17 06:14:00|14334.72|14254.72|14334.88|14254.88|14335.1|14255.1|14334.68|14254.68|10
1726553650000|2024-09-17 06:14:10|14334.85|14254.85|14334.55|14254.55|14334.85|14254.85|14334.55|14254.55|8
1726553660000|2024-09-17 06:14:20|14334.6|14254.6|14335.2|14255.2|14335.2|14255.2|14334.6|14254.6|10
1726553670000|2024-09-17 06:14:30|14335.3|14255.3|14334.02|14254.02|14335.3|14255.3|14334.02|14254.02|9
1726553680000|2024-09-17 06:14:40|14334.07|14254.07|14334.1|14254.1|14334.36|14254.36|14334.06|14254.06|10
1726553690000|2024-09-17 06:14:50|14334.05|14254.05|14333.76|14253.76|14334.05|14254.05|14333.76|14253.76|5
1726553700000|2024-09-17 06:15:00|14333.72|14253.72|14334.9|14254.9|14334.9|14254.9|14333.7|14253.7|9
1726553710000|2024-09-17 06:15:10|14334.93|14254.93|14337.19|14257.19|14337.31|14257.31|14334.93|14254.93|10
1726553720000|2024-09-17 06:15:20|14337.21|14257.21|14338.09|14258.09|14338.58|14258.58|14337.14|14257.14|8
1726553730000|2024-09-17 06:15:30|14338.12|14258.12|14338.72|14258.72|14338.72|14258.72|14337.93|14257.93|10
1726553740000|2024-09-17 06:15:40|14338.76|14258.76|14338.96|14258.96|14338.96|14258.96|14338.7|14258.7|8
1726553750000|2024-09-17 06:15:50|14338.75|14258.75|14339.13|14259.13|14339.27|14259.27|14338.75|14258.75|9
1726553760000|2024-09-17 06:16:00|14339.09|14259.09|14339.03|14259.03|14339.09|14259.09|14339|14259|6
1726553770000|2024-09-17 06:16:10|14339.31|14259.31|14338.46|14258.46|14339.43|14259.43|14338.42|14258.42|10
1726553780000|2024-09-17 06:16:20|14338.72|14258.72|14339.12|14259.12|14339.27|14259.27|14338.72|14258.72|10
1726553790000|2024-09-17 06:16:30|14339.02|14259.02|14338|14258|14339.02|14259.02|14338|14258|9
1726553800000|2024-09-17 06:16:40|14337.97|14257.97|14335.85|14255.85|14337.97|14257.97|14335.85|14255.85|9
1726553810000|2024-09-17 06:16:50|14335.78|14255.78|14334.75|14254.75|14335.78|14255.78|14334.75|14254.75|10
1726553820000|2024-09-17 06:17:00|14334.87|14254.87|14335.38|14255.38|14335.39|14255.39|14334.69|14254.69|9
1726553830000|2024-09-17 06:17:10|14335.73|14255.73|14336.37|14256.37|14336.47|14256.47|14335.73|14255.73|9
1726553840000|2024-09-17 06:17:20|14336.38|14256.38|14336.25|14256.25|14336.77|14256.77|14336.25|14256.25|7
1726553850000|2024-09-17 06:17:30|14336.17|14256.17|14335.81|14255.81|14336.17|14256.17|14335.81|14255.81|5
1726553860000|2024-09-17 06:17:40|14335.68|14255.68|14333.31|14253.31|14335.68|14255.68|14333.31|14253.31|10
1726553870000|2024-09-17 06:17:50|14333.2|14253.2|14332.43|14252.43|14333.2|14253.2|14332.43|14252.43|9
1726553880000|2024-09-17 06:18:00|14331.89|14251.89|14331.13|14251.13|14331.89|14251.89|14331.13|14251.13|6
1726553890000|2024-09-17 06:18:10|14330.85|14250.85|14330.9|14250.9|14331|14251|14330.6|14250.6|10
1726553900000|2024-09-17 06:18:20|14330.89|14250.89|14330.75|14250.75|14331.06|14251.06|14330.75|14250.75|10
1726553910000|2024-09-17 06:18:30|14330.83|14250.83|14329.61|14249.61|14330.83|14250.83|14329.6|14249.6|7
1726553920000|2024-09-17 06:18:40|14329.6|14249.6|14329.74|14249.74|14329.74|14249.74|14329.39|14249.39|7
1726553930000|2024-09-17 06:18:50|14329.76|14249.76|14329.29|14249.29|14329.76|14249.76|14329.29|14249.29|6
1726553940000|2024-09-17 06:19:00|14329.27|14249.27|14329.63|14249.63|14329.67|14249.67|14329.27|14249.27|5
1726553950000|2024-09-17 06:19:10|14329.45|14249.45|14329.97|14249.97|14329.97|14249.97|14329.27|14249.27|6
1726553960000|2024-09-17 06:19:20|14330.02|14250.02|14330.76|14250.76|14330.86|14250.86|14329.92|14249.92|9
1726553970000|2024-09-17 06:19:30|14330.74|14250.74|14331.59|14251.59|14331.59|14251.59|14330.74|14250.74|7
1726553980000|2024-09-17 06:19:40|14332.64|14252.64|14334.33|14254.33|14334.33|14254.33|14332.64|14252.64|7
1726553990000|2024-09-17 06:19:50|14334.34|14254.34|14334.8|14254.8|14334.8|14254.8|14334.34|14254.34|9
1726554000000|2024-09-17 06:20:00|14334.82|14254.82|14334.63|14254.63|14334.84|14254.84|14334.63|14254.63|7
1726554010000|2024-09-17 06:20:10|14334.95|14254.95|14336.25|14256.25|14336.25|14256.25|14334.95|14254.95|9
1726554020000|2024-09-17 06:20:20|14338.09|14258.09|14339.82|14259.82|14339.82|14259.82|14338.09|14258.09|8
1726554030000|2024-09-17 06:20:30|14340.06|14260.06|14339.95|14259.95|14340.22|14260.22|14339.95|14259.95|8
1726554040000|2024-09-17 06:20:40|14340.05|14260.05|14340.34|14260.34|14340.34|14260.34|14340.05|14260.05|7
1726554050000|2024-09-17 06:20:50|14340.32|14260.32|14340.39|14260.39|14340.63|14260.63|14340.32|14260.32|4
1726554060000|2024-09-17 06:21:00|14340.32|14260.32|14339.95|14259.95|14340.33|14260.33|14339.95|14259.95|9
1726554070000|2024-09-17 06:21:10|14340.18|14260.18|14340.52|14260.52|14340.8|14260.8|14339.73|14259.73|8
1726554080000|2024-09-17 06:21:20|14340.15|14260.15|14339.41|14259.41|14340.15|14260.15|14339.41|14259.41|9
1726554090000|2024-09-17 06:21:30|14339.49|14259.49|14339.7|14259.7|14339.7|14259.7|14339.49|14259.49|7
1726554100000|2024-09-17 06:21:40|14339.9|14259.9|14340.12|14260.12|14340.12|14260.12|14339.72|14259.72|8
1726554110000|2024-09-17 06:21:50|14340.24|14260.24|14340.6|14260.6|14340.61|14260.61|14340.24|14260.24|10
1726554120000|2024-09-17 06:22:00|14340.68|14260.68|14342.29|14262.29|14342.29|14262.29|14340.34|14260.34|9
1726554130000|2024-09-17 06:22:10|14342.01|14262.01|14342.41|14262.41|14342.41|14262.41|14342.01|14262.01|8
1726554140000|2024-09-17 06:22:20|14342.47|14262.47|14342.54|14262.54|14342.54|14262.54|14342.36|14262.36|8
1726554150000|2024-09-17 06:22:30|14342.63|14262.63|14342.61|14262.61|14342.75|14262.75|14342.61|14262.61|10
1726554160000|2024-09-17 06:22:40|14341.84|14261.84|14341.11|14261.11|14341.84|14261.84|14341.11|14261.11|8
1726554170000|2024-09-17 06:22:50|14342.01|14262.01|14343.32|14263.32|14343.32|14263.32|14342.01|14262.01|9
1726554180000|2024-09-17 06:23:00|14343.29|14263.29|14342.22|14262.22|14343.29|14263.29|14342.06|14262.06|8
1726554190000|2024-09-17 06:23:10|14342.29|14262.29|14340.77|14260.77|14342.29|14262.29|14340.77|14260.77|8
1726554200000|2024-09-17 06:23:20|14340.52|14260.52|14337.47|14257.47|14340.52|14260.52|14337.47|14257.47|9
1726554210000|2024-09-17 06:23:30|14337.03|14257.03|14334.36|14254.36|14337.03|14257.03|14334.28|14254.28|10
1726554220000|2024-09-17 06:23:40|14333.56|14253.56|14332.51|14252.51|14333.56|14253.56|14332.51|14252.51|9
1726554230000|2024-09-17 06:23:50|14332.62|14252.62|14331.62|14251.62|14332.62|14252.62|14331.62|14251.62|8
1726554240000|2024-09-17 06:24:00|14331.74|14251.74|14331.76|14251.76|14332.04|14252.04|14331.74|14251.74|8
1726554250000|2024-09-17 06:24:10|14331.63|14251.63|14331.58|14251.58|14331.66|14251.66|14331.45|14251.45|7
1726554260000|2024-09-17 06:24:20|14331.73|14251.73|14330.31|14250.31|14332.93|14252.93|14330.31|14250.31|10
1726554270000|2024-09-17 06:24:30|14330.01|14250.01|14331.06|14251.06|14331.26|14251.26|14330.01|14250.01|6
1726554280000|2024-09-17 06:24:40|14331.08|14251.08|14331.3|14251.3|14331.3|14251.3|14330.93|14250.93|9
1726554290000|2024-09-17 06:24:50|14331.41|14251.41|14330.98|14250.98|14331.79|14251.79|14330.17|14250.17|10
1726554300000|2024-09-17 06:25:00|14330.99|14250.99|14331.15|14251.15|14331.18|14251.18|14330.9|14250.9|8
1726554310000|2024-09-17 06:25:10|14331.09|14251.09|14331.38|14251.38|14331.38|14251.38|14331.09|14251.09|7
1726554320000|2024-09-17 06:25:20|14331.37|14251.37|14331.45|14251.45|14331.49|14251.49|14331.36|14251.36|6
1726554330000|2024-09-17 06:25:30|14331.34|14251.34|14333.62|14253.62|14334.2|14254.2|14331.33|14251.33|7
1726554340000|2024-09-17 06:25:40|14333.38|14253.38|14333.11|14253.11|14333.38|14253.38|14333.09|14253.09|6
1726554350000|2024-09-17 06:25:50|14333.01|14253.01|14330.68|14250.68|14333.01|14253.01|14330.68|14250.68|9
1726554360000|2024-09-17 06:26:00|14330.65|14250.65|14328.47|14248.47|14330.65|14250.65|14328.47|14248.47|10
1726554370000|2024-09-17 06:26:10|14328.35|14248.35|14329.26|14249.26|14330.01|14250.01|14328.35|14248.35|10
1726554380000|2024-09-17 06:26:20|14329.41|14249.41|14330.08|14250.08|14330.31|14250.31|14329.35|14249.35|10
1726554390000|2024-09-17 06:26:30|14329.86|14249.86|14329.76|14249.76|14329.86|14249.86|14329.64|14249.64|7
1726554400000|2024-09-17 06:26:40|14329.81|14249.81|14331.2|14251.2|14331.31|14251.31|14329.81|14249.81|10
1726554410000|2024-09-17 06:26:50|14331.11|14251.11|14330.39|14250.39|14331.11|14251.11|14330.39|14250.39|9
1726554420000|2024-09-17 06:27:00|14331.07|14251.07|14329.75|14249.75|14331.07|14251.07|14329.7|14249.7|8
1726554430000|2024-09-17 06:27:10|14329.71|14249.71|14329.15|14249.15|14329.71|14249.71|14329|14249|7
1726554440000|2024-09-17 06:27:20|14329.13|14249.13|14329.46|14249.46|14329.46|14249.46|14328.8|14248.8|9
1726554450000|2024-09-17 06:27:30|14329.51|14249.51|14329.72|14249.72|14329.92|14249.92|14329.51|14249.51|10
1726554460000|2024-09-17 06:27:40|14329.73|14249.73|14328.32|14248.32|14329.83|14249.83|14328.32|14248.32|6
1726554470000|2024-09-17 06:27:50|14328.26|14248.26|14326.99|14246.99|14328.3|14248.3|14326.99|14246.99|10
1726554480000|2024-09-17 06:28:00|14326.8|14246.8|14326|14246|14326.8|14246.8|14325.98|14245.98|10
1726554490000|2024-09-17 06:28:10|14326.01|14246.01|14326.73|14246.73|14326.95|14246.95|14325.75|14245.75|8
1726554500000|2024-09-17 06:28:20|14326.77|14246.77|14326.1|14246.1|14326.79|14246.79|14326.1|14246.1|9
1726554510000|2024-09-17 06:28:30|14325.97|14245.97|14325.37|14245.37|14325.97|14245.97|14325.37|14245.37|9
1726554520000|2024-09-17 06:28:40|14324.47|14244.47|14323.69|14243.69|14324.47|14244.47|14323.68|14243.68|9
1726554530000|2024-09-17 06:28:50|14323.74|14243.74|14323.79|14243.79|14323.79|14243.79|14323.63|14243.63|9
1726554540000|2024-09-17 06:29:00|14323.63|14243.63|14323.6|14243.6|14323.63|14243.63|14323.46|14243.46|6
1726554550000|2024-09-17 06:29:10|14323.55|14243.55|14323.81|14243.81|14323.81|14243.81|14323.49|14243.49|9
1726554560000|2024-09-17 06:29:20|14323.82|14243.82|14323.25|14243.25|14323.82|14243.82|14323.25|14243.25|9
1726554570000|2024-09-17 06:29:30|14323.23|14243.23|14321.53|14241.53|14323.23|14243.23|14321.53|14241.53|9
1726554580000|2024-09-17 06:29:40|14321.54|14241.54|14321.46|14241.46|14321.54|14241.54|14321.46|14241.46|4
1726554590000|2024-09-17 06:29:50|14321.44|14241.44|14321.7|14241.7|14321.71|14241.71|14321.44|14241.44|8
1726554600000|2024-09-17 06:30:00|14321.85|14241.85|14321.82|14241.82|14322.17|14242.17|14321.82|14241.82|9
1726554610000|2024-09-17 06:30:10|14321.79|14241.79|14322.05|14242.05|14322.62|14242.62|14321.79|14241.79|10
1726554620000|2024-09-17 06:30:20|14322.44|14242.44|14323.07|14243.07|14323.07|14243.07|14322.44|14242.44|10
1726554630000|2024-09-17 06:30:30|14323.12|14243.12|14324.29|14244.29|14324.29|14244.29|14323.12|14243.12|9
1726554640000|2024-09-17 06:30:40|14324.11|14244.11|14323.64|14243.64|14324.11|14244.11|14323.64|14243.64|6
1726554650000|2024-09-17 06:30:50|14323.66|14243.66|14325.39|14245.39|14325.39|14245.39|14323.65|14243.65|9
1726554660000|2024-09-17 06:31:00|14325.4|14245.4|14325.77|14245.77|14325.77|14245.77|14325.4|14245.4|7
1726554670000|2024-09-17 06:31:10|14325.84|14245.84|14326.24|14246.24|14326.33|14246.33|14325.84|14245.84|8
1726554680000|2024-09-17 06:31:20|14326.26|14246.26|14326.55|14246.55|14326.71|14246.71|14326.26|14246.26|10
1726554690000|2024-09-17 06:31:30|14326.57|14246.57|14327.27|14247.27|14327.27|14247.27|14326.55|14246.55|8
1726554700000|2024-09-17 06:31:40|14327.49|14247.49|14326.84|14246.84|14328|14248|14326.83|14246.83|7
1726554710000|2024-09-17 06:31:50|14326.83|14246.83|14328.34|14248.34|14328.5|14248.5|14326.83|14246.83|10
1726554720000|2024-09-17 06:32:00|14328.11|14248.11|14328.3|14248.3|14328.4|14248.4|14328.11|14248.11|9
1726554730000|2024-09-17 06:32:10|14328.14|14248.14|14328.1|14248.1|14328.14|14248.14|14327.98|14247.98|9
1726554740000|2024-09-17 06:32:20|14327.48|14247.48|14327.66|14247.66|14327.66|14247.66|14327.26|14247.26|9
1726554750000|2024-09-17 06:32:30|14327.76|14247.76|14327.84|14247.84|14327.84|14247.84|14327.76|14247.76|5
1726554760000|2024-09-17 06:32:40|14327.82|14247.82|14328.72|14248.72|14328.72|14248.72|14327.8|14247.8|8
1726554770000|2024-09-17 06:32:50|14328.77|14248.77|14328.97|14248.97|14328.97|14248.97|14328.74|14248.74|8
1726554780000|2024-09-17 06:33:00|14329.05|14249.05|14329.01|14249.01|14329.1|14249.1|14328.99|14248.99|8
1726554790000|2024-09-17 06:33:10|14328.92|14248.92|14329.03|14249.03|14330.32|14250.32|14328.86|14248.86|10
1726554800000|2024-09-17 06:33:20|14328.38|14248.38|14325.76|14245.76|14328.38|14248.38|14325.7|14245.7|10
1726554810000|2024-09-17 06:33:30|14325.75|14245.75|14325.8|14245.8|14325.8|14245.8|14325.57|14245.57|5
1726554820000|2024-09-17 06:33:40|14326.05|14246.05|14328.65|14248.65|14328.65|14248.65|14321.4|14241.4|3
1726554830000|2024-09-17 06:33:50|14328.63|14248.63|14328.09|14248.09|14328.63|14248.63|14327.81|14247.81|8
1726554840000|2024-09-17 06:34:00|14328.08|14248.08|14328.23|14248.23|14328.23|14248.23|14328.08|14248.08|6
1726554850000|2024-09-17 06:34:10|14328.8|14248.8|14328.92|14248.92|14328.92|14248.92|14328.8|14248.8|5
1726554860000|2024-09-17 06:34:20|14329.15|14249.15|14329.48|14249.48|14329.48|14249.48|14329.13|14249.13|10
1726554870000|2024-09-17 06:34:30|14329.94|14249.94|14331.11|14251.11|14331.13|14251.13|14329.94|14249.94|9
1726554880000|2024-09-17 06:34:40|14331.2|14251.2|14331.57|14251.57|14331.69|14251.69|14331.2|14251.2|7
1726554890000|2024-09-17 06:34:50|14331.5|14251.5|14332.82|14252.82|14333.04|14253.04|14331.21|14251.21|10
1726554900000|2024-09-17 06:35:00|14332.89|14252.89|14332.16|14252.16|14332.89|14252.89|14332.16|14252.16|10
1726554910000|2024-09-17 06:35:10|14332.11|14252.11|14331.46|14251.46|14332.11|14252.11|14328.86|14248.86|10
1726554920000|2024-09-17 06:35:20|14330.96|14250.96|14332.23|14252.23|14332.23|14252.23|14330.96|14250.96|10
1726554930000|2024-09-17 06:35:30|14332.24|14252.24|14332.78|14252.78|14332.78|14252.78|14332.24|14252.24|9
1726554940000|2024-09-17 06:35:40|14332.8|14252.8|14333.01|14253.01|14333.01|14253.01|14332.46|14252.46|10
1726554950000|2024-09-17 06:35:50|14333.03|14253.03|14333.98|14253.98|14333.98|14253.98|14333.02|14253.02|9
1726554960000|2024-09-17 06:36:00|14334.5|14254.5|14337.81|14257.81|14337.81|14257.81|14334.5|14254.5|10
1726554970000|2024-09-17 06:36:10|14337.93|14257.93|14338.95|14258.95|14339.39|14259.39|14337.59|14257.59|10
1726554980000|2024-09-17 06:36:20|14338.94|14258.94|14338.99|14258.99|14339.82|14259.82|14338.94|14258.94|8
1726554990000|2024-09-17 06:36:30|14338.96|14258.96|14340.74|14260.74|14340.74|14260.74|14338.96|14258.96|8
1726555000000|2024-09-17 06:36:40|14340.77|14260.77|14340.67|14260.67|14340.78|14260.78|14340.25|14260.25|10
1726555010000|2024-09-17 06:36:50|14340.69|14260.69|14340.82|14260.82|14341.1|14261.1|14340.33|14260.33|9
1726555020000|2024-09-17 06:37:00|14340.72|14260.72|14342.15|14262.15|14342.2|14262.2|14340.72|14260.72|9
1726555030000|2024-09-17 06:37:10|14342.1|14262.1|14342.97|14262.97|14342.97|14262.97|14342.1|14262.1|10
1726555040000|2024-09-17 06:37:20|14343.04|14263.04|14345.43|14265.43|14345.43|14265.43|14343.04|14263.04|10
1726555050000|2024-09-17 06:37:30|14345.65|14265.65|14345.49|14265.49|14345.83|14265.83|14345.48|14265.48|9
1726555060000|2024-09-17 06:37:40|14345.53|14265.53|14345.56|14265.56|14345.56|14265.56|14345.22|14265.22|9
1726555070000|2024-09-17 06:37:50|14345.58|14265.58|14345.52|14265.52|14345.58|14265.58|14345.5|14265.5|7
1726555080000|2024-09-17 06:38:00|14345.83|14265.83|14345.85|14265.85|14345.85|14265.85|14345.83|14265.83|2
1726555090000|2024-09-17 06:38:10|14345.86|14265.86|14345.92|14265.92|14346.23|14266.23|14345.86|14265.86|7
1726555100000|2024-09-17 06:38:20|14345.76|14265.76|14346.01|14266.01|14346.23|14266.23|14345.69|14265.69|9
1726555110000|2024-09-17 06:38:30|14345.86|14265.86|14344.04|14264.04|14345.96|14265.96|14344.04|14264.04|9
1726555120000|2024-09-17 06:38:40|14343.69|14263.69|14343.78|14263.78|14343.92|14263.92|14343.64|14263.64|9
1726555130000|2024-09-17 06:38:50|14343.84|14263.84|14343.35|14263.35|14343.94|14263.94|14343.34|14263.34|10
1726555140000|2024-09-17 06:39:00|14343.36|14263.36|14343.6|14263.6|14343.77|14263.77|14343.35|14263.35|9
1726555150000|2024-09-17 06:39:10|14343.45|14263.45|14343.21|14263.21|14343.53|14263.53|14343.17|14263.17|9
1726555160000|2024-09-17 06:39:20|14343.28|14263.28|14343.13|14263.13|14343.34|14263.34|14343.13|14263.13|5
1726555170000|2024-09-17 06:39:30|14343.25|14263.25|14341.8|14261.8|14343.25|14263.25|14341.8|14261.8|10
1726555180000|2024-09-17 06:39:40|14341.79|14261.79|14340.81|14260.81|14341.79|14261.79|14340.81|14260.81|9
1726555190000|2024-09-17 06:39:50|14340.85|14260.85|14340.77|14260.77|14340.85|14260.85|14340.69|14260.69|9
1726555200000|2024-09-17 06:40:00|14340.79|14260.79|14340.08|14260.08|14340.79|14260.79|14340.08|14260.08|7
1726555210000|2024-09-17 06:40:10|14339.95|14259.95|14341.04|14261.04|14341.11|14261.11|14339.95|14259.95|8
1726555220000|2024-09-17 06:40:20|14340.89|14260.89|14341.18|14261.18|14341.24|14261.24|14340.75|14260.75|9
1726555230000|2024-09-17 06:40:30|14341.14|14261.14|14343.52|14263.52|14343.52|14263.52|14341.12|14261.12|9
1726555240000|2024-09-17 06:40:40|14343.62|14263.62|14344.63|14264.63|14344.63|14264.63|14343.62|14263.62|10
1726555250000|2024-09-17 06:40:50|14344.61|14264.61|14343.65|14263.65|14344.99|14264.99|14343.57|14263.57|10
1726555260000|2024-09-17 06:41:00|14343.64|14263.64|14344.02|14264.02|14344.23|14264.23|14343.64|14263.64|10
1726555270000|2024-09-17 06:41:10|14344.03|14264.03|14344.54|14264.54|14344.54|14264.54|14344.02|14264.02|5
1726555280000|2024-09-17 06:41:20|14344.58|14264.58|14347.67|14267.67|14347.67|14267.67|14344.58|14264.58|9
1726555290000|2024-09-17 06:41:30|14347.78|14267.78|14348.49|14268.49|14349.24|14269.24|14347.41|14267.41|10
1726555300000|2024-09-17 06:41:40|14348.42|14268.42|14346.48|14266.48|14348.52|14268.52|14346.48|14266.48|9
1726555310000|2024-09-17 06:41:50|14346.43|14266.43|14347.35|14267.35|14347.35|14267.35|14346.16|14266.16|6
1726555320000|2024-09-17 06:42:00|14347.81|14267.81|14348.99|14268.99|14348.99|14268.99|14347.81|14267.81|10
1726555330000|2024-09-17 06:42:10|14349|14269|14350.42|14270.42|14350.42|14270.42|14348.99|14268.99|6
1726555340000|2024-09-17 06:42:20|14350.19|14270.19|14347.86|14267.86|14350.19|14270.19|14347.86|14267.86|10
1726555350000|2024-09-17 06:42:30|14347.84|14267.84|14348|14268|14348.18|14268.18|14347.71|14267.71|9
1726555360000|2024-09-17 06:42:40|14347.96|14267.96|14347.93|14267.93|14348.15|14268.15|14347.93|14267.93|8
1726555370000|2024-09-17 06:42:50|14347.92|14267.92|14349.17|14269.17|14349.19|14269.19|14347.9|14267.9|7
1726555380000|2024-09-17 06:43:00|14349.11|14269.11|14348.58|14268.58|14349.12|14269.12|14348.58|14268.58|8
1726555390000|2024-09-17 06:43:10|14348.57|14268.57|14350.06|14270.06|14350.06|14270.06|14348.57|14268.57|6
1726555400000|2024-09-17 06:43:20|14350.28|14270.28|14350.27|14270.27|14350.51|14270.51|14350.27|14270.27|10
1726555410000|2024-09-17 06:43:30|14350.23|14270.23|14350.44|14270.44|14350.44|14270.44|14350.23|14270.23|9
1726555420000|2024-09-17 06:43:40|14350.46|14270.46|14350.74|14270.74|14350.92|14270.92|14350.46|14270.46|8
1726555430000|2024-09-17 06:43:50|14350.76|14270.76|14351.18|14271.18|14351.2|14271.2|14350.76|14270.76|6
1726555440000|2024-09-17 06:44:00|14351.24|14271.24|14350.93|14270.93|14351.24|14271.24|14350.93|14270.93|6
1726555450000|2024-09-17 06:44:10|14350.91|14270.91|14350.49|14270.49|14350.91|14270.91|14350.49|14270.49|10
1726555460000|2024-09-17 06:44:20|14350.45|14270.45|14349.67|14269.67|14350.45|14270.45|14349.66|14269.66|10
1726555470000|2024-09-17 06:44:30|14349.83|14269.83|14349.67|14269.67|14349.83|14269.83|14349.64|14269.64|7
1726555480000|2024-09-17 06:44:40|14349.79|14269.79|14350.19|14270.19|14350.19|14270.19|14349.79|14269.79|8
1726555490000|2024-09-17 06:44:50|14350.15|14270.15|14350.33|14270.33|14350.33|14270.33|14350.11|14270.11|6
1726555500000|2024-09-17 06:45:00|14350.37|14270.37|14348.95|14268.95|14350.44|14270.44|14348.95|14268.95|9
1726555510000|2024-09-17 06:45:10|14348.94|14268.94|14348.76|14268.76|14349.1|14269.1|14348.02|14268.02|10
1726555520000|2024-09-17 06:45:20|14347.88|14267.88|14345.56|14265.56|14347.88|14267.88|14345.56|14265.56|10
1726555530000|2024-09-17 06:45:30|14345.54|14265.54|14343.98|14263.98|14345.82|14265.82|14343.98|14263.98|10
1726555540000|2024-09-17 06:45:40|14343.96|14263.96|14343.81|14263.81|14343.99|14263.99|14343.68|14263.68|10
1726555550000|2024-09-17 06:45:50|14343.82|14263.82|14343.19|14263.19|14343.82|14263.82|14343.19|14263.19|9
1726555560000|2024-09-17 06:46:00|14343.14|14263.14|14343.36|14263.36|14343.36|14263.36|14343.14|14263.14|3
1726555570000|2024-09-17 06:46:10|14343.41|14263.41|14343.43|14263.43|14343.7|14263.7|14343.24|14263.24|10
1726555580000|2024-09-17 06:46:20|14343.42|14263.42|14342.66|14262.66|14343.45|14263.45|14342.66|14262.66|9
1726555590000|2024-09-17 06:46:30|14342.27|14262.27|14341.96|14261.96|14342.78|14262.78|14341.78|14261.78|10
1726555600000|2024-09-17 06:46:40|14341.71|14261.71|14339.4|14259.4|14341.71|14261.71|14339.34|14259.34|10
1726555610000|2024-09-17 06:46:50|14339.2|14259.2|14339.84|14259.84|14339.84|14259.84|14338.72|14258.72|6
1726555620000|2024-09-17 06:47:00|14340.25|14260.25|14340.96|14260.96|14340.97|14260.97|14340.25|14260.25|9
1726555630000|2024-09-17 06:47:10|14341.02|14261.02|14341.57|14261.57|14341.57|14261.57|14340.94|14260.94|9
1726555640000|2024-09-17 06:47:20|14341.94|14261.94|14345.05|14265.05|14345.05|14265.05|14341.94|14261.94|10
1726555650000|2024-09-17 06:47:30|14345.1|14265.1|14343.04|14263.04|14345.1|14265.1|14343.04|14263.04|10
1726555660000|2024-09-17 06:47:40|14343.03|14263.03|14343.1|14263.1|14343.13|14263.13|14343.03|14263.03|8
1726555670000|2024-09-17 06:47:50|14343.19|14263.19|14342.8|14262.8|14343.28|14263.28|14342.8|14262.8|10
1726555680000|2024-09-17 06:48:00|14342.78|14262.78|14343.29|14263.29|14343.29|14263.29|14342.78|14262.78|9
1726555690000|2024-09-17 06:48:10|14342.71|14262.71|14342.59|14262.59|14342.89|14262.89|14342.53|14262.53|10
1726555700000|2024-09-17 06:48:20|14342.37|14262.37|14341.99|14261.99|14342.37|14262.37|14341.57|14261.57|10
1726555710000|2024-09-17 06:48:30|14342.09|14262.09|14342.18|14262.18|14342.25|14262.25|14341.93|14261.93|10
1726555720000|2024-09-17 06:48:40|14342.23|14262.23|14341.98|14261.98|14342.37|14262.37|14341.98|14261.98|10
1726555730000|2024-09-17 06:48:50|14341.94|14261.94|14341.73|14261.73|14341.94|14261.94|14341.73|14261.73|7
1726555740000|2024-09-17 06:49:00|14341.76|14261.76|14341.54|14261.54|14341.78|14261.78|14341.54|14261.54|6
1726555750000|2024-09-17 06:49:10|14341.53|14261.53|14341.45|14261.45|14341.6|14261.6|14341.45|14261.45|4
1726555760000|2024-09-17 06:49:20|14341.43|14261.43|14341.65|14261.65|14341.67|14261.67|14341.4|14261.4|9
1726555770000|2024-09-17 06:49:30|14342.53|14262.53|14343.17|14263.17|14343.72|14263.72|14342.53|14262.53|7
1726555780000|2024-09-17 06:49:40|14343.32|14263.32|14342.97|14262.97|14343.32|14263.32|14342.97|14262.97|7
1726555790000|2024-09-17 06:49:50|14343.12|14263.12|14341.32|14261.32|14343.12|14263.12|14341.32|14261.32|10
1726555800000|2024-09-17 06:50:00|14341.26|14261.26|14341.2|14261.2|14341.43|14261.43|14341.14|14261.14|10
1726555810000|2024-09-17 06:50:10|14340.65|14260.65|14340.3|14260.3|14340.8|14260.8|14340.3|14260.3|10
1726555820000|2024-09-17 06:50:20|14340.29|14260.29|14340.59|14260.59|14340.61|14260.61|14340.29|14260.29|7
1726555830000|2024-09-17 06:50:30|14340.64|14260.64|14340.85|14260.85|14340.87|14260.87|14340.64|14260.64|6
1726555840000|2024-09-17 06:50:40|14340.88|14260.88|14340.68|14260.68|14340.88|14260.88|14340.66|14260.66|4
1726555850000|2024-09-17 06:50:50|14341.56|14261.56|14342.79|14262.79|14342.79|14262.79|14341.56|14261.56|8
1726555860000|2024-09-17 06:51:00|14342.89|14262.89|14342.91|14262.91|14343.15|14263.15|14342.76|14262.76|9
1726555870000|2024-09-17 06:51:10|14342.77|14262.77|14343.22|14263.22|14343.22|14263.22|14342.71|14262.71|10
1726555880000|2024-09-17 06:51:20|14343.29|14263.29|14343.18|14263.18|14343.49|14263.49|14343.15|14263.15|10
1726555890000|2024-09-17 06:51:30|14343.23|14263.23|14342.7|14262.7|14343.58|14263.58|14342.26|14262.26|10
1726555900000|2024-09-17 06:51:40|14342.69|14262.69|14343.5|14263.5|14343.5|14263.5|14342.68|14262.68|8
1726555910000|2024-09-17 06:51:50|14343.51|14263.51|14343.85|14263.85|14343.88|14263.88|14343.51|14263.51|5
1726555920000|2024-09-17 06:52:00|14342.94|14262.94|14342.38|14262.38|14342.94|14262.94|14342.12|14262.12|10
1726555930000|2024-09-17 06:52:10|14342.41|14262.41|14342.42|14262.42|14342.56|14262.56|14342.36|14262.36|9
1726555940000|2024-09-17 06:52:20|14342.36|14262.36|14342.28|14262.28|14342.36|14262.36|14342.15|14262.15|9
1726555950000|2024-09-17 06:52:30|14342.12|14262.12|14342.3|14262.3|14342.3|14262.3|14342.1|14262.1|8
1726555960000|2024-09-17 06:52:40|14342.32|14262.32|14342.01|14262.01|14342.32|14262.32|14342.01|14262.01|8
1726555970000|2024-09-17 06:52:50|14342|14262|14341.93|14261.93|14342|14262|14341.84|14261.84|7
1726555980000|2024-09-17 06:53:00|14341.95|14261.95|14341.66|14261.66|14341.95|14261.95|14341.52|14261.52|8
1726555990000|2024-09-17 06:53:10|14341.67|14261.67|14341.76|14261.76|14341.88|14261.88|14341.67|14261.67|8
1726556000000|2024-09-17 06:53:20|14337.54|14257.54|14336.02|14256.02|14337.54|14257.54|14336.02|14256.02|10
1726556010000|2024-09-17 06:53:30|14336.07|14256.07|14335.6|14255.6|14336.24|14256.24|14335.6|14255.6|10
1726556020000|2024-09-17 06:53:40|14335.57|14255.57|14335.25|14255.25|14335.57|14255.57|14335.25|14255.25|7
1726556030000|2024-09-17 06:53:50|14335.21|14255.21|14334.79|14254.79|14335.21|14255.21|14334.79|14254.79|10
1726556040000|2024-09-17 06:54:00|14334.77|14254.77|14334.8|14254.8|14335.06|14255.06|14334.77|14254.77|9
1726556050000|2024-09-17 06:54:10|14334.96|14254.96|14334.64|14254.64|14335.07|14255.07|14334.64|14254.64|10
1726556060000|2024-09-17 06:54:20|14334.53|14254.53|14333.71|14253.71|14334.53|14254.53|14333.71|14253.71|9
1726556070000|2024-09-17 06:54:30|14333.69|14253.69|14332.72|14252.72|14333.7|14253.7|14332.72|14252.72|8
1726556080000|2024-09-17 06:54:40|14332.73|14252.73|14332.56|14252.56|14332.73|14252.73|14332.36|14252.36|9
1726556090000|2024-09-17 06:54:50|14332.34|14252.34|14332.2|14252.2|14332.81|14252.81|14332.2|14252.2|10
1726556100000|2024-09-17 06:55:00|14332.21|14252.21|14332.23|14252.23|14332.45|14252.45|14332.13|14252.13|10
1726556110000|2024-09-17 06:55:10|14332.1|14252.1|14331.5|14251.5|14332.16|14252.16|14331.5|14251.5|10
1726556120000|2024-09-17 06:55:20|14330|14250|14329.89|14249.89|14330|14250|14329.89|14249.89|6
1726556130000|2024-09-17 06:55:30|14329.88|14249.88|14329.31|14249.31|14329.88|14249.88|14329.31|14249.31|7
1726556140000|2024-09-17 06:55:40|14329.28|14249.28|14329.14|14249.14|14329.28|14249.28|14328.94|14248.94|9
1726556150000|2024-09-17 06:55:50|14329.18|14249.18|14328.86|14248.86|14329.18|14249.18|14328.86|14248.86|10
1726556160000|2024-09-17 06:56:00|14328.84|14248.84|14328.64|14248.64|14328.84|14248.84|14328.64|14248.64|2
1726556170000|2024-09-17 06:56:10|14328.86|14248.86|14328.73|14248.73|14328.95|14248.95|14328.68|14248.68|9
1726556180000|2024-09-17 06:56:20|14328.77|14248.77|14328.88|14248.88|14329.1|14249.1|14328.77|14248.77|9
1726556190000|2024-09-17 06:56:30|14328.78|14248.78|14328.68|14248.68|14328.78|14248.78|14328.67|14248.67|7
1726556200000|2024-09-17 06:56:40|14328.84|14248.84|14328.93|14248.93|14328.97|14248.97|14328.68|14248.68|10
1726556210000|2024-09-17 06:56:50|14328.94|14248.94|14329.06|14249.06|14329.09|14249.09|14328.93|14248.93|6
1726556220000|2024-09-17 06:57:00|14329.03|14249.03|14329.24|14249.24|14329.38|14249.38|14329.02|14249.02|9
1726556230000|2024-09-17 06:57:10|14329.23|14249.23|14329.04|14249.04|14329.4|14249.4|14329.04|14249.04|8
1726556240000|2024-09-17 06:57:20|14329.03|14249.03|14329.33|14249.33|14329.33|14249.33|14329.01|14249.01|4
1726556250000|2024-09-17 06:57:30|14329.36|14249.36|14330.24|14250.24|14330.4|14250.4|14329.36|14249.36|8
1726556260000|2024-09-17 06:57:40|14330.16|14250.16|14327.7|14247.7|14330.2|14250.2|14327.7|14247.7|9
1726556270000|2024-09-17 06:57:50|14327.68|14247.68|14327.82|14247.82|14327.83|14247.83|14327.61|14247.61|6
1726556280000|2024-09-17 06:58:00|14328.01|14248.01|14327.98|14247.98|14328.13|14248.13|14327.92|14247.92|8
1726556290000|2024-09-17 06:58:10|14327.96|14247.96|14327.79|14247.79|14327.96|14247.96|14327.71|14247.71|10
1726556300000|2024-09-17 06:58:20|14329.98|14249.98|14331.98|14251.98|14332.05|14252.05|14329.98|14249.98|8
1726556310000|2024-09-17 06:58:30|14332.04|14252.04|14331.98|14251.98|14332.05|14252.05|14331.97|14251.97|6
1726556320000|2024-09-17 06:58:40|14332.14|14252.14|14332.29|14252.29|14332.29|14252.29|14332.14|14252.14|6
1726556330000|2024-09-17 06:58:50|14332.13|14252.13|14331.56|14251.56|14332.13|14252.13|14331.56|14251.56|8
1726556340000|2024-09-17 06:59:00|14331.63|14251.63|14331.71|14251.71|14331.71|14251.71|14331.63|14251.63|6
1726556350000|2024-09-17 06:59:10|14331.7|14251.7|14331.71|14251.71|14331.71|14251.71|14331.7|14251.7|2
1726556360000|2024-09-17 06:59:20|14331.7|14251.7|14331.81|14251.81|14331.81|14251.81|14331.65|14251.65|5
1726556370000|2024-09-17 06:59:30|14331.88|14251.88|14329.21|14249.21|14331.88|14251.88|14329.21|14249.21|10
1726556380000|2024-09-17 06:59:40|14329.08|14249.08|14329.21|14249.21|14329.52|14249.52|14329.08|14249.08|7
1726556390000|2024-09-17 06:59:50|14329.2|14249.2|14329.21|14249.21|14329.21|14249.21|14329.18|14249.18|3
1726556400000|2024-09-17 07:00:00|14329.22|14249.22|14328.72|14248.72|14329.22|14249.22|14328.72|14248.72|8
1726556410000|2024-09-17 07:00:10|14328.44|14248.44|14331.27|14251.27|14331.27|14251.27|14328.13|14248.13|10
1726556420000|2024-09-17 07:00:20|14331.24|14251.24|14330.12|14250.12|14331.24|14251.24|14330.12|14250.12|10
1726556430000|2024-09-17 07:00:30|14330.11|14250.11|14329.86|14249.86|14330.16|14250.16|14329.84|14249.84|10
1726556440000|2024-09-17 07:00:40|14329.81|14249.81|14331.73|14251.73|14331.73|14251.73|14329.36|14249.36|10
1726556450000|2024-09-17 07:00:50|14331.8|14251.8|14334.12|14254.12|14334.12|14254.12|14331.8|14251.8|10
1726556460000|2024-09-17 07:01:00|14334.51|14254.51|14335.64|14255.64|14335.64|14255.64|14334.51|14254.51|7
1726556470000|2024-09-17 07:01:10|14335.87|14255.87|14336.18|14256.18|14336.83|14256.83|14335.87|14255.87|10
1726556480000|2024-09-17 07:01:20|14336.2|14256.2|14336.37|14256.37|14336.37|14256.37|14336.17|14256.17|8
1726556490000|2024-09-17 07:01:30|14336.34|14256.34|14335.17|14255.17|14336.34|14256.34|14335.17|14255.17|10
1726556500000|2024-09-17 07:01:40|14335.15|14255.15|14331.51|14251.51|14335.17|14255.17|14331.51|14251.51|10
1726556510000|2024-09-17 07:01:50|14331.46|14251.46|14330.18|14250.18|14331.46|14251.46|14330.18|14250.18|10
1726556520000|2024-09-17 07:02:00|14330.16|14250.16|14328.34|14248.34|14330.24|14250.24|14328.24|14248.24|9
1726556530000|2024-09-17 07:02:10|14328.37|14248.37|14328.96|14248.96|14329.32|14249.32|14327.61|14247.61|10
1726556540000|2024-09-17 07:02:20|14328.97|14248.97|14328.3|14248.3|14328.98|14248.98|14328.3|14248.3|10
1726556550000|2024-09-17 07:02:30|14328.23|14248.23|14325.54|14245.54|14328.23|14248.23|14325.54|14245.54|9
1726556560000|2024-09-17 07:02:40|14325.49|14245.49|14323.27|14243.27|14325.49|14245.49|14323.27|14243.27|9
1726556570000|2024-09-17 07:02:50|14323.16|14243.16|14323.01|14243.01|14323.18|14243.18|14322.81|14242.81|10
1726556580000|2024-09-17 07:03:00|14323.02|14243.02|14322.56|14242.56|14323.05|14243.05|14322.55|14242.55|10
1726556590000|2024-09-17 07:03:10|14322.47|14242.47|14323.39|14243.39|14323.39|14243.39|14322.44|14242.44|10
1726556600000|2024-09-17 07:03:20|14323.09|14243.09|14322.62|14242.62|14323.19|14243.19|14322.62|14242.62|9
1726556610000|2024-09-17 07:03:30|14322.57|14242.57|14322.43|14242.43|14322.61|14242.61|14322.43|14242.43|9
1726556620000|2024-09-17 07:03:40|14322.49|14242.49|14321.85|14241.85|14322.53|14242.53|14321.85|14241.85|9
1726556630000|2024-09-17 07:03:50|14321.76|14241.76|14319.5|14239.5|14321.76|14241.76|14319.41|14239.41|10
1726556640000|2024-09-17 07:04:00|14319.43|14239.43|14320.63|14240.63|14320.63|14240.63|14319.42|14239.42|9
1726556650000|2024-09-17 07:04:10|14321.12|14241.12|14322.67|14242.67|14322.68|14242.68|14321.12|14241.12|10
1726556660000|2024-09-17 07:04:20|14322.69|14242.69|14323.7|14243.7|14323.73|14243.73|14322.69|14242.69|10
1726556670000|2024-09-17 07:04:30|14323.69|14243.69|14324.18|14244.18|14324.22|14244.22|14323.69|14243.69|9
1726556680000|2024-09-17 07:04:40|14324.2|14244.2|14324.42|14244.42|14324.42|14244.42|14324.14|14244.14|8
1726556690000|2024-09-17 07:04:50|14324.44|14244.44|14324.18|14244.18|14324.68|14244.68|14324.18|14244.18|9
1726556700000|2024-09-17 07:05:00|14324.15|14244.15|14324.37|14244.37|14324.53|14244.53|14324.14|14244.14|8
1726556710000|2024-09-17 07:05:10|14324.58|14244.58|14323.64|14243.64|14324.58|14244.58|14323.64|14243.64|9
1726556720000|2024-09-17 07:05:20|14323.57|14243.57|14326.01|14246.01|14326.01|14246.01|14323.57|14243.57|9
1726556730000|2024-09-17 07:05:30|14326.04|14246.04|14326.62|14246.62|14326.62|14246.62|14326.04|14246.04|4
1726556740000|2024-09-17 07:05:40|14327.5|14247.5|14331.49|14251.49|14331.49|14251.49|14327.5|14247.5|10
1726556750000|2024-09-17 07:05:50|14332.09|14252.09|14331.36|14251.36|14332.37|14252.37|14331.09|14251.09|9
1726556760000|2024-09-17 07:06:00|14331.5|14251.5|14331.07|14251.07|14331.63|14251.63|14331.07|14251.07|10
1726556770000|2024-09-17 07:06:10|14330.82|14250.82|14330.94|14250.94|14331.4|14251.4|14330.56|14250.56|10
1726556780000|2024-09-17 07:06:20|14330.91|14250.91|14330.33|14250.33|14330.91|14250.91|14329.85|14249.85|10
1726556790000|2024-09-17 07:06:30|14330.48|14250.48|14330.92|14250.92|14330.92|14250.92|14330.48|14250.48|8
1726556800000|2024-09-17 07:06:40|14330.99|14250.99|14330.91|14250.91|14331.44|14251.44|14330.91|14250.91|10
1726556810000|2024-09-17 07:06:50|14330.82|14250.82|14331.14|14251.14|14331.14|14251.14|14330.64|14250.64|10
1726556820000|2024-09-17 07:07:00|14331.12|14251.12|14332.39|14252.39|14332.39|14252.39|14330.95|14250.95|10
1726556830000|2024-09-17 07:07:10|14332.48|14252.48|14330.14|14250.14|14332.59|14252.59|14330.14|14250.14|10
1726556840000|2024-09-17 07:07:20|14330.11|14250.11|14329.82|14249.82|14330.11|14250.11|14329.82|14249.82|7
1726556850000|2024-09-17 07:07:30|14329.78|14249.78|14330.56|14250.56|14330.56|14250.56|14329.78|14249.78|10
1726556860000|2024-09-17 07:07:40|14330.7|14250.7|14332.61|14252.61|14332.61|14252.61|14330.7|14250.7|10
1726556870000|2024-09-17 07:07:50|14332.66|14252.66|14332.63|14252.63|14332.81|14252.81|14332.63|14252.63|6
1726556880000|2024-09-17 07:08:00|14332.55|14252.55|14333.09|14253.09|14333.09|14253.09|14332.23|14252.23|10
1726556890000|2024-09-17 07:08:10|14333.18|14253.18|14333.08|14253.08|14333.23|14253.23|14332.98|14252.98|10
1726556900000|2024-09-17 07:08:20|14333.06|14253.06|14333.46|14253.46|14333.46|14253.46|14333.02|14253.02|9
1726556910000|2024-09-17 07:08:30|14333.5|14253.5|14333.84|14253.84|14333.84|14253.84|14333.5|14253.5|8
1726556920000|2024-09-17 07:08:40|14333.85|14253.85|14332.92|14252.92|14334.08|14254.08|14332.92|14252.92|7
1726556930000|2024-09-17 07:08:50|14332.56|14252.56|14332.57|14252.57|14332.57|14252.57|14332.1|14252.1|10
1726556940000|2024-09-17 07:09:00|14332.77|14252.77|14333.78|14253.78|14333.78|14253.78|14332.77|14252.77|9
1726556950000|2024-09-17 07:09:10|14333.96|14253.96|14333.78|14253.78|14333.96|14253.96|14333.61|14253.61|8
1726556960000|2024-09-17 07:09:20|14333.8|14253.8|14335.06|14255.06|14335.06|14255.06|14333.8|14253.8|10
1726556970000|2024-09-17 07:09:30|14335.09|14255.09|14335.61|14255.61|14335.72|14255.72|14335.09|14255.09|9
1726556980000|2024-09-17 07:09:40|14335.6|14255.6|14336.05|14256.05|14336.05|14256.05|14335.6|14255.6|7
1726556990000|2024-09-17 07:09:50|14336.06|14256.06|14336.51|14256.51|14336.51|14256.51|14336.06|14256.06|5
1726557000000|2024-09-17 07:10:00|14336.62|14256.62|14339.79|14259.79|14339.79|14259.79|14336.62|14256.62|10
1726557010000|2024-09-17 07:10:10|14339.9|14259.9|14341.16|14261.16|14341.47|14261.47|14339.9|14259.9|10
1726557020000|2024-09-17 07:10:20|14341.06|14261.06|14341.32|14261.32|14341.32|14261.32|14341|14261|8
1726557030000|2024-09-17 07:10:30|14341.34|14261.34|14340.91|14260.91|14341.39|14261.39|14340.71|14260.71|10
1726557040000|2024-09-17 07:10:40|14340.98|14260.98|14340.83|14260.83|14340.98|14260.98|14340.76|14260.76|7
1726557050000|2024-09-17 07:10:50|14340.79|14260.79|14339.88|14259.88|14340.79|14260.79|14339.88|14259.88|5
1726557060000|2024-09-17 07:11:00|14339.86|14259.86|14339.48|14259.48|14339.86|14259.86|14339.38|14259.38|10
1726557070000|2024-09-17 07:11:10|14339.43|14259.43|14338.78|14258.78|14339.73|14259.73|14338.72|14258.72|10
1726557080000|2024-09-17 07:11:20|14338.68|14258.68|14340.63|14260.63|14340.63|14260.63|14338.66|14258.66|10
1726557090000|2024-09-17 07:11:30|14340.77|14260.77|14340.43|14260.43|14340.89|14260.89|14340.43|14260.43|10
1726557100000|2024-09-17 07:11:40|14340.62|14260.62|14340.84|14260.84|14340.84|14260.84|14340.54|14260.54|10
1726557110000|2024-09-17 07:11:50|14340.72|14260.72|14342.89|14262.89|14342.89|14262.89|14340.72|14260.72|9
1726557120000|2024-09-17 07:12:00|14342.94|14262.94|14341.47|14261.47|14343.24|14263.24|14341.47|14261.47|10
1726557130000|2024-09-17 07:12:10|14341.59|14261.59|14341.1|14261.1|14341.66|14261.66|14341.09|14261.09|10
1726557140000|2024-09-17 07:12:20|14341.06|14261.06|14340.72|14260.72|14341.06|14261.06|14340.72|14260.72|9
1726557150000|2024-09-17 07:12:30|14340.11|14260.11|14339.5|14259.5|14340.11|14260.11|14339.38|14259.38|8
1726557160000|2024-09-17 07:12:40|14339.47|14259.47|14339.76|14259.76|14339.76|14259.76|14339.47|14259.47|9
1726557170000|2024-09-17 07:12:50|14339.39|14259.39|14339.35|14259.35|14339.61|14259.61|14339.35|14259.35|6
1726557180000|2024-09-17 07:13:00|14339.36|14259.36|14339.65|14259.65|14339.65|14259.65|14339.36|14259.36|5
1726557190000|2024-09-17 07:13:10|14339.66|14259.66|14339.58|14259.58|14339.84|14259.84|14339.46|14259.46|10
1726557200000|2024-09-17 07:13:20|14339.61|14259.61|14341.37|14261.37|14341.37|14261.37|14339.61|14259.61|10
1726557210000|2024-09-17 07:13:30|14341.54|14261.54|14341.89|14261.89|14341.95|14261.95|14341.54|14261.54|8
1726557220000|2024-09-17 07:13:40|14341.87|14261.87|14341.34|14261.34|14341.87|14261.87|14341.33|14261.33|7
1726557230000|2024-09-17 07:13:50|14341.33|14261.33|14341.12|14261.12|14341.34|14261.34|14341.12|14261.12|8
1726557240000|2024-09-17 07:14:00|14341.06|14261.06|14340.53|14260.53|14341.06|14261.06|14340.53|14260.53|6
1726557250000|2024-09-17 07:14:10|14340.55|14260.55|14341|14261|14341.22|14261.22|14340.55|14260.55|8
1726557260000|2024-09-17 07:14:20|14341.47|14261.47|14341.59|14261.59|14342.16|14262.16|14341.47|14261.47|10
1726557270000|2024-09-17 07:14:30|14341.56|14261.56|14341.45|14261.45|14341.66|14261.66|14341.45|14261.45|8
1726557280000|2024-09-17 07:14:40|14341.38|14261.38|14341.25|14261.25|14341.38|14261.38|14341.25|14261.25|7
1726557290000|2024-09-17 07:14:50|14341.21|14261.21|14340.75|14260.75|14341.21|14261.21|14340.75|14260.75|9
1726557300000|2024-09-17 07:15:00|14340.76|14260.76|14339.9|14259.9|14340.76|14260.76|14339.9|14259.9|6
1726557310000|2024-09-17 07:15:10|14339.87|14259.87|14338.8|14258.8|14339.87|14259.87|14338.8|14258.8|6
1726557320000|2024-09-17 07:15:20|14338.72|14258.72|14338.99|14258.99|14339.13|14259.13|14338.38|14258.38|7
1726557330000|2024-09-17 07:15:30|14339.04|14259.04|14340.41|14260.41|14340.41|14260.41|14339.04|14259.04|10
1726557340000|2024-09-17 07:15:40|14340.23|14260.23|14342.02|14262.02|14342.02|14262.02|14340.23|14260.23|9
1726557350000|2024-09-17 07:15:50|14342|14262|14343.5|14263.5|14343.5|14263.5|14342|14262|9
1726557360000|2024-09-17 07:16:00|14343.91|14263.91|14346.91|14266.91|14347.07|14267.07|14343.91|14263.91|10
1726557370000|2024-09-17 07:16:10|14346.92|14266.92|14348.5|14268.5|14348.5|14268.5|14346.84|14266.84|8
1726557380000|2024-09-17 07:16:20|14348.32|14268.32|14349.48|14269.48|14349.48|14269.48|14348.31|14268.31|10
1726557390000|2024-09-17 07:16:30|14349.68|14269.68|14349.69|14269.69|14350.16|14270.16|14349.15|14269.15|8
1726557400000|2024-09-17 07:16:40|14349.7|14269.7|14347.95|14267.95|14349.7|14269.7|14347.95|14267.95|9
1726557410000|2024-09-17 07:16:50|14347.91|14267.91|14347.98|14267.98|14347.99|14267.99|14347.84|14267.84|9
1726557420000|2024-09-17 07:17:00|14347.97|14267.97|14349.21|14269.21|14349.27|14269.27|14347.97|14267.97|9
1726557430000|2024-09-17 07:17:10|14349.34|14269.34|14349.69|14269.69|14349.7|14269.7|14349.24|14269.24|9
1726557440000|2024-09-17 07:17:20|14349.91|14269.91|14350.51|14270.51|14350.85|14270.85|14349.91|14269.91|10
1726557450000|2024-09-17 07:17:30|14350.37|14270.37|14350.24|14270.24|14350.37|14270.37|14350.1|14270.1|6
1726557460000|2024-09-17 07:17:40|14350.28|14270.28|14352.3|14272.3|14352.3|14272.3|14350.28|14270.28|9
1726557470000|2024-09-17 07:17:50|14352.31|14272.31|14352.1|14272.1|14352.34|14272.34|14352.1|14272.1|7
1726557480000|2024-09-17 07:18:00|14351.97|14271.97|14350.96|14270.96|14351.97|14271.97|14350.96|14270.96|5
1726557490000|2024-09-17 07:18:10|14350.19|14270.19|14347.88|14267.88|14350.19|14270.19|14347.88|14267.88|10
1726557500000|2024-09-17 07:18:20|14347.48|14267.48|14346.87|14266.87|14347.48|14267.48|14346.87|14266.87|10
1726557510000|2024-09-17 07:18:30|14346.92|14266.92|14346.52|14266.52|14346.96|14266.96|14346.52|14266.52|10
1726557520000|2024-09-17 07:18:40|14346.06|14266.06|14344.39|14264.39|14346.06|14266.06|14344.39|14264.39|7
1726557530000|2024-09-17 07:18:50|14344.35|14264.35|14343.1|14263.1|14344.35|14264.35|14343.1|14263.1|10
1726557540000|2024-09-17 07:19:00|14343.01|14263.01|14342.89|14262.89|14343.01|14263.01|14342.58|14262.58|9
1726557550000|2024-09-17 07:19:10|14342.87|14262.87|14341.75|14261.75|14342.87|14262.87|14341.75|14261.75|6
1726557560000|2024-09-17 07:19:20|14342.4|14262.4|14342.24|14262.24|14342.41|14262.41|14342.13|14262.13|8
1726557570000|2024-09-17 07:19:30|14342.29|14262.29|14342.26|14262.26|14342.71|14262.71|14342.26|14262.26|7
1726557580000|2024-09-17 07:19:40|14342.23|14262.23|14342.38|14262.38|14342.55|14262.55|14342.23|14262.23|5
1726557590000|2024-09-17 07:19:50|14342.28|14262.28|14341.94|14261.94|14342.4|14262.4|14341.94|14261.94|6
1726557600000|2024-09-17 07:20:00|14341.89|14261.89|14340.43|14260.43|14342.1|14262.1|14340.43|14260.43|8
1726557610000|2024-09-17 07:20:10|14339.99|14259.99|14339.29|14259.29|14340.42|14260.42|14339.29|14259.29|10
1726557620000|2024-09-17 07:20:20|14339.31|14259.31|14337.69|14257.69|14339.42|14259.42|14337.62|14257.62|7
1726557630000|2024-09-17 07:20:30|14337.61|14257.61|14337.66|14257.66|14337.88|14257.88|14337.61|14257.61|8
1726557640000|2024-09-17 07:20:40|14337.52|14257.52|14337.15|14257.15|14337.52|14257.52|14337.15|14257.15|10
1726557650000|2024-09-17 07:20:50|14337.24|14257.24|14337.97|14257.97|14337.97|14257.97|14337.24|14257.24|9
1726557660000|2024-09-17 07:21:00|14337.99|14257.99|14335.6|14255.6|14338.1|14258.1|14335.6|14255.6|10
1726557670000|2024-09-17 07:21:10|14335.26|14255.26|14335.61|14255.61|14335.61|14255.61|14335.07|14255.07|10
1726557680000|2024-09-17 07:21:20|14335.69|14255.69|14335.44|14255.44|14335.81|14255.81|14335.44|14255.44|10
1726557690000|2024-09-17 07:21:30|14335.39|14255.39|14335.46|14255.46|14335.46|14255.46|14335.22|14255.22|10
1726557700000|2024-09-17 07:21:40|14336.34|14256.34|14337.53|14257.53|14337.53|14257.53|14336.34|14256.34|6
1726557710000|2024-09-17 07:21:50|14337.58|14257.58|14337.24|14257.24|14337.67|14257.67|14337.16|14257.16|8
1726557720000|2024-09-17 07:22:00|14337.46|14257.46|14337.53|14257.53|14337.62|14257.62|14337.39|14257.39|7
1726557730000|2024-09-17 07:22:10|14337.52|14257.52|14336.06|14256.06|14337.52|14257.52|14336.06|14256.06|7
1726557740000|2024-09-17 07:22:20|14336.08|14256.08|14336.31|14256.31|14336.32|14256.32|14335.87|14255.87|9
1726557750000|2024-09-17 07:22:30|14336.32|14256.32|14333.72|14253.72|14336.32|14256.32|14333.72|14253.72|10
1726557760000|2024-09-17 07:22:40|14333.92|14253.92|14333.32|14253.32|14334.1|14254.1|14333.32|14253.32|10
1726557770000|2024-09-17 07:22:50|14333.12|14253.12|14332.64|14252.64|14333.12|14253.12|14332.5|14252.5|10
1726557780000|2024-09-17 07:23:00|14332.71|14252.71|14331.95|14251.95|14332.74|14252.74|14331.95|14251.95|10
1726557790000|2024-09-17 07:23:10|14332.43|14252.43|14333.47|14253.47|14333.47|14253.47|14332.43|14252.43|9
1726557800000|2024-09-17 07:23:20|14333.18|14253.18|14333.33|14253.33|14333.64|14253.64|14333.18|14253.18|10
1726557810000|2024-09-17 07:23:30|14332.91|14252.91|14332.91|14252.91|14333|14253|14332.65|14252.65|10
1726557820000|2024-09-17 07:23:40|14332.92|14252.92|14332.73|14252.73|14333.01|14253.01|14332.73|14252.73|6
1726557830000|2024-09-17 07:23:50|14332.75|14252.75|14331.53|14251.53|14332.75|14252.75|14331.53|14251.53|10
1726557840000|2024-09-17 07:24:00|14331.36|14251.36|14331.59|14251.59|14331.59|14251.59|14331.32|14251.32|8
1726557850000|2024-09-17 07:24:10|14331.36|14251.36|14330.11|14250.11|14331.43|14251.43|14330.11|14250.11|10
1726557860000|2024-09-17 07:24:20|14328.68|14248.68|14328.31|14248.31|14328.68|14248.68|14327.86|14247.86|10
1726557870000|2024-09-17 07:24:30|14328.28|14248.28|14328.47|14248.47|14328.47|14248.47|14328.12|14248.12|6
1726557880000|2024-09-17 07:24:40|14328.68|14248.68|14329.03|14249.03|14329.14|14249.14|14328.68|14248.68|7
1726557890000|2024-09-17 07:24:50|14328.97|14248.97|14328.88|14248.88|14328.97|14248.97|14328.88|14248.88|4
1726557900000|2024-09-17 07:25:00|14329.79|14249.79|14329.15|14249.15|14330.68|14250.68|14329.13|14249.13|10
1726557910000|2024-09-17 07:25:10|14329.09|14249.09|14329.79|14249.79|14330.08|14250.08|14329.09|14249.09|10
1726557920000|2024-09-17 07:25:20|14329.78|14249.78|14329.85|14249.85|14330.15|14250.15|14329.78|14249.78|5
1726557930000|2024-09-17 07:25:30|14329.92|14249.92|14329.69|14249.69|14329.97|14249.97|14329.69|14249.69|8
1726557940000|2024-09-17 07:25:40|14329.45|14249.45|14329.52|14249.52|14329.71|14249.71|14329.42|14249.42|9
1726557950000|2024-09-17 07:25:50|14329.7|14249.7|14329.23|14249.23|14329.7|14249.7|14329.07|14249.07|7
1726557960000|2024-09-17 07:26:00|14328.99|14248.99|14328.68|14248.68|14328.99|14248.99|14328.56|14248.56|10
1726557970000|2024-09-17 07:26:10|14328.67|14248.67|14328.43|14248.43|14328.67|14248.67|14328.43|14248.43|9
1726557980000|2024-09-17 07:26:20|14328.4|14248.4|14328.76|14248.76|14328.76|14248.76|14328.36|14248.36|7
1726557990000|2024-09-17 07:26:30|14328.6|14248.6|14328.32|14248.32|14328.6|14248.6|14328.32|14248.32|4
1726558000000|2024-09-17 07:26:40|14328.3|14248.3|14328.69|14248.69|14328.69|14248.69|14328.27|14248.27|4
1726558010000|2024-09-17 07:26:50|14328.74|14248.74|14329.12|14249.12|14329.12|14249.12|14328.74|14248.74|7
1726558020000|2024-09-17 07:27:00|14329.2|14249.2|14329.14|14249.14|14329.2|14249.2|14329.14|14249.14|6
1726558030000|2024-09-17 07:27:10|14329.17|14249.17|14330.82|14250.82|14331.28|14251.28|14329.17|14249.17|8
1726558040000|2024-09-17 07:27:20|14330.81|14250.81|14330.17|14250.17|14330.81|14250.81|14330.17|14250.17|7
1726558050000|2024-09-17 07:27:30|14330.08|14250.08|14332.14|14252.14|14332.14|14252.14|14330.08|14250.08|10
1726558060000|2024-09-17 07:27:40|14332.09|14252.09|14333.45|14253.45|14333.45|14253.45|14332.08|14252.08|8
1726558070000|2024-09-17 07:27:50|14333.54|14253.54|14333.37|14253.37|14333.57|14253.57|14333.36|14253.36|8
1726558080000|2024-09-17 07:28:00|14333.36|14253.36|14333.39|14253.39|14333.39|14253.39|14333.22|14253.22|7
1726558090000|2024-09-17 07:28:10|14333.38|14253.38|14333.45|14253.45|14333.55|14253.55|14333.28|14253.28|10
1726558100000|2024-09-17 07:28:20|14333.46|14253.46|14333.12|14253.12|14333.46|14253.46|14333.12|14253.12|5
1726558110000|2024-09-17 07:28:30|14332.9|14252.9|14333.18|14253.18|14333.18|14253.18|14332.6|14252.6|8
1726558120000|2024-09-17 07:28:40|14332.98|14252.98|14332.34|14252.34|14332.98|14252.98|14332.27|14252.27|9
1726558130000|2024-09-17 07:28:50|14332.75|14252.75|14332.84|14252.84|14332.84|14252.84|14332.31|14252.31|5
1726558140000|2024-09-17 07:29:00|14332.86|14252.86|14333.58|14253.58|14333.58|14253.58|14332.86|14252.86|9
1726558150000|2024-09-17 07:29:10|14333.73|14253.73|14334.3|14254.3|14335.06|14255.06|14333.73|14253.73|10
1726558160000|2024-09-17 07:29:20|14334.31|14254.31|14335.53|14255.53|14335.53|14255.53|14334.3|14254.3|6
1726558170000|2024-09-17 07:29:30|14335.57|14255.57|14335.73|14255.73|14335.73|14255.73|14335.36|14255.36|9
1726558180000|2024-09-17 07:29:40|14335.37|14255.37|14334.49|14254.49|14335.37|14255.37|14334.49|14254.49|9
1726558190000|2024-09-17 07:29:50|14334.6|14254.6|14334.05|14254.05|14334.62|14254.62|14334.05|14254.05|6
1726558200000|2024-09-17 07:30:00|14334.06|14254.06|14333.82|14253.82|14334.06|14254.06|14333.75|14253.75|9
1726558210000|2024-09-17 07:30:10|14333.77|14253.77|14333.79|14253.79|14334.09|14254.09|14333.7|14253.7|9
1726558220000|2024-09-17 07:30:20|14333.76|14253.76|14333.18|14253.18|14333.93|14253.93|14333.14|14253.14|8
1726558230000|2024-09-17 07:30:30|14333.19|14253.19|14335.92|14255.92|14335.92|14255.92|14333.19|14253.19|9
1726558240000|2024-09-17 07:30:40|14335.98|14255.98|14336.31|14256.31|14336.33|14256.33|14335.9|14255.9|8
1726558250000|2024-09-17 07:30:50|14336.53|14256.53|14338.28|14258.28|14338.28|14258.28|14336.53|14256.53|5
1726558260000|2024-09-17 07:31:00|14338.42|14258.42|14339.01|14259.01|14339.01|14259.01|14338.42|14258.42|10
1726558270000|2024-09-17 07:31:10|14338.13|14258.13|14338.56|14258.56|14338.56|14258.56|14337.6|14257.6|10
1726558280000|2024-09-17 07:31:20|14338.57|14258.57|14339.09|14259.09|14339.21|14259.21|14338.57|14258.57|7
1726558290000|2024-09-17 07:31:30|14338.91|14258.91|14338.8|14258.8|14338.91|14258.91|14338.65|14258.65|7
1726558300000|2024-09-17 07:31:40|14338.87|14258.87|14338.66|14258.66|14338.91|14258.91|14338.52|14258.52|10
1726558310000|2024-09-17 07:31:50|14338.65|14258.65|14338.7|14258.7|14338.76|14258.76|14338.49|14258.49|8
1726558320000|2024-09-17 07:32:00|14338.65|14258.65|14338.58|14258.58|14338.65|14258.65|14338.46|14258.46|7
1726558330000|2024-09-17 07:32:10|14338.61|14258.61|14340.99|14260.99|14340.99|14260.99|14338.61|14258.61|10
1726558340000|2024-09-17 07:32:20|14341.13|14261.13|14341.58|14261.58|14341.71|14261.71|14341.13|14261.13|9
1726558350000|2024-09-17 07:32:30|14341.47|14261.47|14342.45|14262.45|14342.6|14262.6|14341.43|14261.43|10
1726558360000|2024-09-17 07:32:40|14342.36|14262.36|14342.51|14262.51|14342.51|14262.51|14342.1|14262.1|8
1726558370000|2024-09-17 07:32:50|14342.23|14262.23|14343.21|14263.21|14343.37|14263.37|14342.23|14262.23|9
1726558380000|2024-09-17 07:33:00|14343.22|14263.22|14342.98|14262.98|14343.43|14263.43|14342.72|14262.72|8
1726558390000|2024-09-17 07:33:10|14342.99|14262.99|14343.75|14263.75|14343.75|14263.75|14342.92|14262.92|9
1726558400000|2024-09-17 07:33:20|14343.76|14263.76|14343.67|14263.67|14343.82|14263.82|14343.67|14263.67|7
1726558410000|2024-09-17 07:33:30|14343.65|14263.65|14344.11|14264.11|14344.11|14264.11|14343.65|14263.65|9
1726558420000|2024-09-17 07:33:40|14344.14|14264.14|14344.28|14264.28|14344.67|14264.67|14344.01|14264.01|9
1726558430000|2024-09-17 07:33:50|14344.72|14264.72|14344.44|14264.44|14344.72|14264.72|14344.1|14264.1|8
1726558440000|2024-09-17 07:34:00|14344.49|14264.49|14345.11|14265.11|14345.11|14265.11|14344.49|14264.49|9
1726558450000|2024-09-17 07:34:10|14345.07|14265.07|14345.07|14265.07|14345.09|14265.09|14345.06|14265.06|7
1726558460000|2024-09-17 07:34:20|14344.89|14264.89|14344.75|14264.75|14344.99|14264.99|14344.53|14264.53|10
1726558470000|2024-09-17 07:34:30|14344.72|14264.72|14345.13|14265.13|14345.15|14265.15|14344.68|14264.68|7
1726558480000|2024-09-17 07:34:40|14345.14|14265.14|14344.45|14264.45|14345.23|14265.23|14344.45|14264.45|9
1726558490000|2024-09-17 07:34:50|14344.41|14264.41|14344.58|14264.58|14344.83|14264.83|14344.05|14264.05|10
1726558500000|2024-09-17 07:35:00|14344.61|14264.61|14344.59|14264.59|14344.61|14264.61|14344.12|14264.12|9
1726558510000|2024-09-17 07:35:10|14344.51|14264.51|14345.05|14265.05|14345.05|14265.05|14344.51|14264.51|9
1726558520000|2024-09-17 07:35:20|14345.06|14265.06|14344.21|14264.21|14345.08|14265.08|14344.21|14264.21|8
1726558530000|2024-09-17 07:35:30|14344.15|14264.15|14344.56|14264.56|14344.56|14264.56|14344.15|14264.15|9
1726558540000|2024-09-17 07:35:40|14344.48|14264.48|14344.32|14264.32|14344.66|14264.66|14344.32|14264.32|8
1726558550000|2024-09-17 07:35:50|14344.42|14264.42|14344.21|14264.21|14344.53|14264.53|14344.21|14264.21|9
1726558560000|2024-09-17 07:36:00|14344.28|14264.28|14343.71|14263.71|14344.28|14264.28|14343.71|14263.71|9
1726558570000|2024-09-17 07:36:10|14343.7|14263.7|14344.29|14264.29|14344.29|14264.29|14343.64|14263.64|7
1726558580000|2024-09-17 07:36:20|14344.83|14264.83|14346.47|14266.47|14346.47|14266.47|14344.83|14264.83|9
1726558590000|2024-09-17 07:36:30|14346.38|14266.38|14347.55|14267.55|14347.57|14267.57|14346.37|14266.37|9
1726558600000|2024-09-17 07:36:40|14347.39|14267.39|14347.59|14267.59|14347.59|14267.59|14347.26|14267.26|8
1726558610000|2024-09-17 07:36:50|14347.63|14267.63|14348.08|14268.08|14348.12|14268.12|14347.63|14267.63|9
1726558620000|2024-09-17 07:37:00|14348.09|14268.09|14347.53|14267.53|14348.09|14268.09|14347.53|14267.53|7
1726558630000|2024-09-17 07:37:10|14347.6|14267.6|14348.2|14268.2|14348.2|14268.2|14347.6|14267.6|6
1726558640000|2024-09-17 07:37:20|14348.47|14268.47|14347.55|14267.55|14348.64|14268.64|14347.52|14267.52|9
1726558650000|2024-09-17 07:37:30|14347.49|14267.49|14347.27|14267.27|14347.49|14267.49|14347.27|14267.27|10
1726558660000|2024-09-17 07:37:40|14347.26|14267.26|14347.32|14267.32|14347.34|14267.34|14347.17|14267.17|8
1726558670000|2024-09-17 07:37:50|14347.45|14267.45|14348.39|14268.39|14348.39|14268.39|14347.45|14267.45|9
1726558680000|2024-09-17 07:38:00|14348.4|14268.4|14348.41|14268.41|14348.41|14268.41|14348.38|14268.38|5
1726558690000|2024-09-17 07:38:10|14348.7|14268.7|14349.09|14269.09|14349.09|14269.09|14348.68|14268.68|8
1726558700000|2024-09-17 07:38:20|14349.11|14269.11|14352.65|14272.65|14352.74|14272.74|14349.11|14269.11|10
1726558710000|2024-09-17 07:38:30|14352.59|14272.59|14356.4|14276.4|14356.4|14276.4|14352.48|14272.48|10
1726558720000|2024-09-17 07:38:40|14357.04|14277.04|14357.62|14277.62|14358.06|14278.06|14357.04|14277.04|8
1726558730000|2024-09-17 07:38:50|14357.42|14277.42|14357.47|14277.47|14357.9|14277.9|14357.42|14277.42|10
1726558740000|2024-09-17 07:39:00|14357.57|14277.57|14358.29|14278.29|14359.33|14279.33|14357.57|14277.57|9
1726558750000|2024-09-17 07:39:10|14358.37|14278.37|14360.49|14280.49|14360.55|14280.55|14358.37|14278.37|10
1726558760000|2024-09-17 07:39:20|14360.67|14280.67|14359.78|14279.78|14360.67|14280.67|14359.78|14279.78|10
1726558770000|2024-09-17 07:39:30|14359.3|14279.3|14358.94|14278.94|14359.31|14279.31|14358.89|14278.89|7
1726558780000|2024-09-17 07:39:40|14358.95|14278.95|14360.22|14280.22|14360.37|14280.37|14358.95|14278.95|10
1726558790000|2024-09-17 07:39:50|14360.27|14280.27|14359.97|14279.97|14360.51|14280.51|14359.97|14279.97|9
1726558800000|2024-09-17 07:40:00|14360.04|14280.04|14359.96|14279.96|14360.04|14280.04|14359.26|14279.26|10
1726558810000|2024-09-17 07:40:10|14360.09|14280.09|14359.64|14279.64|14360.67|14280.67|14359.64|14279.64|10
1726558820000|2024-09-17 07:40:20|14359.47|14279.47|14359.02|14279.02|14359.47|14279.47|14358.83|14278.83|10
1726558830000|2024-09-17 07:40:30|14358.67|14278.67|14358.22|14278.22|14358.83|14278.83|14358.22|14278.22|10
1726558840000|2024-09-17 07:40:40|14358.19|14278.19|14359.38|14279.38|14359.38|14279.38|14358.19|14278.19|9
1726558850000|2024-09-17 07:40:50|14359.26|14279.26|14360.14|14280.14|14360.14|14280.14|14359.26|14279.26|10
1726558860000|2024-09-17 07:41:00|14360.16|14280.16|14359.71|14279.71|14360.68|14280.68|14359.35|14279.35|10
1726558870000|2024-09-17 07:41:10|14359.49|14279.49|14358.89|14278.89|14359.8|14279.8|14358.89|14278.89|10
1726558880000|2024-09-17 07:41:20|14358.83|14278.83|14357.66|14277.66|14359.04|14279.04|14357.66|14277.66|9
1726558890000|2024-09-17 07:41:30|14358.84|14278.84|14358.71|14278.71|14359.11|14279.11|14358.69|14278.69|10
1726558900000|2024-09-17 07:41:40|14358.43|14278.43|14357.5|14277.5|14358.43|14278.43|14357.5|14277.5|10
1726558910000|2024-09-17 07:41:50|14357.34|14277.34|14357.07|14277.07|14357.34|14277.34|14357.07|14277.07|7
1726558920000|2024-09-17 07:42:00|14357.02|14277.02|14357.39|14277.39|14357.39|14277.39|14357.02|14277.02|8
1726558930000|2024-09-17 07:42:10|14357.34|14277.34|14357.68|14277.68|14357.68|14277.68|14357.34|14277.34|9
1726558940000|2024-09-17 07:42:20|14357.76|14277.76|14355.87|14275.87|14358.13|14278.13|14355.87|14275.87|10
1726558950000|2024-09-17 07:42:30|14355.89|14275.89|14359.04|14279.04|14359.04|14279.04|14355.2|14275.2|9
1726558960000|2024-09-17 07:42:40|14359.21|14279.21|14358.74|14278.74|14359.21|14279.21|14358.71|14278.71|10
1726558970000|2024-09-17 07:42:50|14358.69|14278.69|14358.7|14278.7|14358.84|14278.84|14358.69|14278.69|7
1726558980000|2024-09-17 07:43:00|14358.63|14278.63|14359.23|14279.23|14359.26|14279.26|14358.59|14278.59|10
1726558990000|2024-09-17 07:43:10|14359.11|14279.11|14359.85|14279.85|14359.94|14279.94|14359.11|14279.11|10
1726559000000|2024-09-17 07:43:20|14359.83|14279.83|14357.87|14277.87|14359.83|14279.83|14357.87|14277.87|7
1726559010000|2024-09-17 07:43:30|14357.49|14277.49|14358.48|14278.48|14358.48|14278.48|14357.31|14277.31|10
1726559020000|2024-09-17 07:43:40|14358.57|14278.57|14358.96|14278.96|14358.98|14278.98|14358.4|14278.4|9
1726559030000|2024-09-17 07:43:50|14358.97|14278.97|14358.99|14278.99|14359.02|14279.02|14358.79|14278.79|7
1726559040000|2024-09-17 07:44:00|14359.09|14279.09|14360.97|14280.97|14360.97|14280.97|14359.09|14279.09|8
1726559050000|2024-09-17 07:44:10|14361.52|14281.52|14362.88|14282.88|14362.88|14282.88|14361.52|14281.52|10
1726559060000|2024-09-17 07:44:20|14362.82|14282.82|14363|14283|14363.04|14283.04|14362.82|14282.82|9
1726559070000|2024-09-17 07:44:30|14363.03|14283.03|14363.38|14283.38|14363.38|14283.38|14363.03|14283.03|8
1726559080000|2024-09-17 07:44:40|14363.19|14283.19|14362.91|14282.91|14363.32|14283.32|14362.84|14282.84|10
1726559090000|2024-09-17 07:44:50|14362.9|14282.9|14362.92|14282.92|14362.95|14282.95|14362.79|14282.79|8
1726559100000|2024-09-17 07:45:00|14363.44|14283.44|14363.92|14283.92|14363.92|14283.92|14363.43|14283.43|7
1726559110000|2024-09-17 07:45:10|14363.93|14283.93|14364.14|14284.14|14364.15|14284.15|14363.93|14283.93|7
1726559120000|2024-09-17 07:45:20|14364.35|14284.35|14364.72|14284.72|14364.73|14284.73|14364.21|14284.21|10
1726559130000|2024-09-17 07:45:30|14364.73|14284.73|14365.24|14285.24|14365.24|14285.24|14364.47|14284.47|10
1726559140000|2024-09-17 07:45:40|14365.28|14285.28|14365.31|14285.31|14365.32|14285.32|14364.92|14284.92|9
1726559150000|2024-09-17 07:45:50|14365.37|14285.37|14365.39|14285.39|14365.4|14285.4|14365.17|14285.17|7
1726559160000|2024-09-17 07:46:00|14365.38|14285.38|14365.05|14285.05|14365.38|14285.38|14365.05|14285.05|9
1726559170000|2024-09-17 07:46:10|14365.01|14285.01|14364.87|14284.87|14365.21|14285.21|14364.87|14284.87|10
1726559180000|2024-09-17 07:46:20|14364.82|14284.82|14365.61|14285.61|14365.61|14285.61|14364.36|14284.36|10
1726559190000|2024-09-17 07:46:30|14365.7|14285.7|14369.3|14289.3|14369.3|14289.3|14365.7|14285.7|9
1726559200000|2024-09-17 07:46:40|14368.83|14288.83|14367.51|14287.51|14368.83|14288.83|14367.51|14287.51|10
1726559210000|2024-09-17 07:46:50|14367.49|14287.49|14367.91|14287.91|14367.91|14287.91|14367.45|14287.45|6
1726559220000|2024-09-17 07:47:00|14367.92|14287.92|14367.72|14287.72|14368.29|14288.29|14367.72|14287.72|10
1726559230000|2024-09-17 07:47:10|14367.57|14287.57|14367.57|14287.57|14367.97|14287.97|14367.57|14287.57|10
1726559240000|2024-09-17 07:47:20|14368.67|14288.67|14369.96|14289.96|14370.24|14290.24|14368.67|14288.67|10
1726559250000|2024-09-17 07:47:30|14369.87|14289.87|14370.36|14290.36|14370.36|14290.36|14369.67|14289.67|10
1726559260000|2024-09-17 07:47:40|14370.39|14290.39|14371.9|14291.9|14371.9|14291.9|14370.2|14290.2|8
1726559270000|2024-09-17 07:47:50|14371.96|14291.96|14371.55|14291.55|14371.96|14291.96|14371.53|14291.53|10
1726559280000|2024-09-17 07:48:00|14371.54|14291.54|14371.81|14291.81|14371.82|14291.82|14371.54|14291.54|8
1726559290000|2024-09-17 07:48:10|14371.84|14291.84|14372.43|14292.43|14372.43|14292.43|14371.84|14291.84|10
1726559300000|2024-09-17 07:48:20|14372.41|14292.41|14372.61|14292.61|14372.73|14292.73|14372.41|14292.41|7
1726559310000|2024-09-17 07:48:30|14372.52|14292.52|14372.91|14292.91|14372.91|14292.91|14372.47|14292.47|10
1726559320000|2024-09-17 07:48:40|14373|14293|14373.37|14293.37|14373.37|14293.37|14372.97|14292.97|9
1726559330000|2024-09-17 07:48:50|14373.41|14293.41|14373.45|14293.45|14373.45|14293.45|14373.41|14293.41|4
1726559340000|2024-09-17 07:49:00|14374.37|14294.37|14374.85|14294.85|14374.85|14294.85|14373.81|14293.81|10
1726559350000|2024-09-17 07:49:10|14374.88|14294.88|14374.82|14294.82|14374.88|14294.88|14374.61|14294.61|10
1726559360000|2024-09-17 07:49:20|14374.54|14294.54|14374.64|14294.64|14374.69|14294.69|14374.54|14294.54|9
1726559370000|2024-09-17 07:49:30|14374.52|14294.52|14374.64|14294.64|14374.99|14294.99|14374.38|14294.38|9
1726559380000|2024-09-17 07:49:40|14374.63|14294.63|14374.67|14294.67|14374.81|14294.81|14374.6|14294.6|5
1726559390000|2024-09-17 07:49:50|14374.69|14294.69|14374.31|14294.31|14374.69|14294.69|14374.22|14294.22|7
1726559400000|2024-09-17 07:50:00|14374.55|14294.55|14374.71|14294.71|14374.86|14294.86|14374.55|14294.55|9
1726559410000|2024-09-17 07:50:10|14374.69|14294.69|14374.82|14294.82|14374.87|14294.87|14374.41|14294.41|10
1726559420000|2024-09-17 07:50:20|14374.78|14294.78|14375.01|14295.01|14375.21|14295.21|14374.73|14294.73|9
1726559430000|2024-09-17 07:50:30|14374.97|14294.97|14373.71|14293.71|14374.97|14294.97|14373.71|14293.71|10
1726559440000|2024-09-17 07:50:40|14373.51|14293.51|14372.76|14292.76|14373.53|14293.53|14372.75|14292.75|10
1726559450000|2024-09-17 07:50:50|14372.74|14292.74|14371.73|14291.73|14372.74|14292.74|14371.73|14291.73|10
1726559460000|2024-09-17 07:51:00|14371.72|14291.72|14372.04|14292.04|14372.22|14292.22|14371.63|14291.63|9
1726559470000|2024-09-17 07:51:10|14371.93|14291.93|14370.95|14290.95|14371.93|14291.93|14370.95|14290.95|8
1726559480000|2024-09-17 07:51:20|14370.78|14290.78|14370.59|14290.59|14371.08|14291.08|14370.59|14290.59|8
1726559490000|2024-09-17 07:51:30|14370.55|14290.55|14369.43|14289.43|14370.57|14290.57|14369.43|14289.43|8
1726559500000|2024-09-17 07:51:40|14369.59|14289.59|14369.94|14289.94|14370.26|14290.26|14369.51|14289.51|9
1726559510000|2024-09-17 07:51:50|14369.98|14289.98|14369.73|14289.73|14370.15|14290.15|14369.04|14289.04|8
1726559520000|2024-09-17 07:52:00|14369.78|14289.78|14369.94|14289.94|14369.94|14289.94|14369.24|14289.24|8
1726559530000|2024-09-17 07:52:10|14370.14|14290.14|14369.22|14289.22|14370.14|14290.14|14369.22|14289.22|8
1726559540000|2024-09-17 07:52:20|14369.21|14289.21|14369.17|14289.17|14369.45|14289.45|14369.17|14289.17|9
1726559550000|2024-09-17 07:52:30|14369.45|14289.45|14368.83|14288.83|14369.45|14289.45|14368.69|14288.69|9
1726559560000|2024-09-17 07:52:40|14368.81|14288.81|14368.42|14288.42|14369.26|14289.26|14368.37|14288.37|10
1726559570000|2024-09-17 07:52:50|14368.34|14288.34|14368.8|14288.8|14368.8|14288.8|14368.34|14288.34|6
1726559580000|2024-09-17 07:53:00|14368.79|14288.79|14368.77|14288.77|14368.79|14288.79|14368.77|14288.77|3
1726559590000|2024-09-17 07:53:10|14368.76|14288.76|14369.07|14289.07|14369.07|14289.07|14368.68|14288.68|9
1726559600000|2024-09-17 07:53:20|14369.29|14289.29|14368.88|14288.88|14369.29|14289.29|14368.88|14288.88|6
1726559610000|2024-09-17 07:53:30|14368.49|14288.49|14367.72|14287.72|14368.57|14288.57|14367.58|14287.58|7
1726559620000|2024-09-17 07:53:40|14367.13|14287.13|14365.95|14285.95|14367.13|14287.13|14365.91|14285.91|10
1726559630000|2024-09-17 07:53:50|14365.98|14285.98|14366.29|14286.29|14366.34|14286.34|14365.98|14285.98|8
1726559640000|2024-09-17 07:54:00|14366.02|14286.02|14367.18|14287.18|14367.18|14287.18|14365.97|14285.97|9
1726559650000|2024-09-17 07:54:10|14367.69|14287.69|14368.95|14288.95|14368.95|14288.95|14367.69|14287.69|10
1726559660000|2024-09-17 07:54:20|14368.99|14288.99|14368.97|14288.97|14369.33|14289.33|14368.97|14288.97|10
1726559670000|2024-09-17 07:54:30|14368.93|14288.93|14369.11|14289.11|14369.3|14289.3|14368.79|14288.79|10
1726559680000|2024-09-17 07:54:40|14368.98|14288.98|14370.46|14290.46|14370.46|14290.46|14368.98|14288.98|10
1726559690000|2024-09-17 07:54:50|14370.74|14290.74|14370.79|14290.79|14370.87|14290.87|14370.57|14290.57|10
1726559700000|2024-09-17 07:55:00|14370.99|14290.99|14370.45|14290.45|14370.99|14290.99|14370.45|14290.45|8
1726559710000|2024-09-17 07:55:10|14370.46|14290.46|14372.63|14292.63|14372.63|14292.63|14370.46|14290.46|8
1726559720000|2024-09-17 07:55:20|14372.93|14292.93|14373.07|14293.07|14373.31|14293.31|14372.92|14292.92|8
1726559730000|2024-09-17 07:55:30|14373.35|14293.35|14373.31|14293.31|14373.71|14293.71|14373.09|14293.09|9
1726559740000|2024-09-17 07:55:40|14373.26|14293.26|14373.07|14293.07|14373.26|14293.26|14373.07|14293.07|5
1726559750000|2024-09-17 07:55:50|14372.76|14292.76|14373.68|14293.68|14373.91|14293.91|14372.76|14292.76|8
1726559760000|2024-09-17 07:56:00|14373.75|14293.75|14374.41|14294.41|14374.42|14294.42|14373.75|14293.75|9
1726559770000|2024-09-17 07:56:10|14374.53|14294.53|14374.35|14294.35|14374.79|14294.79|14374.03|14294.03|9
1726559780000|2024-09-17 07:56:20|14374.33|14294.33|14374.01|14294.01|14374.33|14294.33|14373.68|14293.68|9
1726559790000|2024-09-17 07:56:30|14373.99|14293.99|14374.07|14294.07|14374.08|14294.08|14373.69|14293.69|9
1726559800000|2024-09-17 07:56:40|14374.06|14294.06|14373.68|14293.68|14374.13|14294.13|14373.49|14293.49|10
1726559810000|2024-09-17 07:56:50|14373.94|14293.94|14372.52|14292.52|14373.94|14293.94|14372.52|14292.52|10
1726559820000|2024-09-17 07:57:00|14372.4|14292.4|14372.61|14292.61|14372.62|14292.62|14372.33|14292.33|9
1726559830000|2024-09-17 07:57:10|14373.07|14293.07|14372.84|14292.84|14373.18|14293.18|14372.84|14292.84|10
1726559840000|2024-09-17 07:57:20|14373.01|14293.01|14371.86|14291.86|14373.01|14293.01|14371.86|14291.86|10
1726559850000|2024-09-17 07:57:30|14372.3|14292.3|14373.27|14293.27|14373.39|14293.39|14372.3|14292.3|10
1726559860000|2024-09-17 07:57:40|14373.25|14293.25|14372.64|14292.64|14373.53|14293.53|14372.64|14292.64|9
1726559870000|2024-09-17 07:57:50|14372.9|14292.9|14373.01|14293.01|14373.49|14293.49|14372.79|14292.79|10
1726559880000|2024-09-17 07:58:00|14372.99|14292.99|14373.18|14293.18|14373.27|14293.27|14372.85|14292.85|10
1726559890000|2024-09-17 07:58:10|14373.19|14293.19|14373.15|14293.15|14373.19|14293.19|14372.9|14292.9|9
1726559900000|2024-09-17 07:58:20|14373.16|14293.16|14372.8|14292.8|14373.16|14293.16|14372.56|14292.56|8
1726559910000|2024-09-17 07:58:30|14372.79|14292.79|14373.2|14293.2|14373.2|14293.2|14372.7|14292.7|7
1726559920000|2024-09-17 07:58:40|14373.21|14293.21|14372.98|14292.98|14373.28|14293.28|14372.98|14292.98|5
1726559930000|2024-09-17 07:58:50|14372.96|14292.96|14373.57|14293.57|14373.57|14293.57|14372.84|14292.84|10
1726559940000|2024-09-17 07:59:00|14373.59|14293.59|14373.52|14293.52|14373.8|14293.8|14373.52|14293.52|7
1726559950000|2024-09-17 07:59:10|14373.36|14293.36|14373.13|14293.13|14373.36|14293.36|14373.12|14293.12|10
1726559960000|2024-09-17 07:59:20|14373.12|14293.12|14371.88|14291.88|14373.12|14293.12|14371.88|14291.88|10
1726559970000|2024-09-17 07:59:30|14371.91|14291.91|14371.96|14291.96|14371.96|14291.96|14371.91|14291.91|5
1726559980000|2024-09-17 07:59:40|14371.97|14291.97|14371.72|14291.72|14371.99|14291.99|14371.72|14291.72|6
1726559990000|2024-09-17 07:59:50|14371.73|14291.73|14371.74|14291.74|14371.77|14291.77|14371.68|14291.68|7
1726560000000|2024-09-17 08:00:00|14372.01|14292.01|14372.15|14292.15|14372.44|14292.44|14372.01|14292.01|10
1726560010000|2024-09-17 08:00:10|14372.36|14292.36|14372.82|14292.82|14372.91|14292.91|14372.36|14292.36|9
1726560020000|2024-09-17 08:00:20|14372.74|14292.74|14374.07|14294.07|14374.07|14294.07|14372.74|14292.74|10
1726560030000|2024-09-17 08:00:30|14373.9|14293.9|14374.95|14294.95|14374.95|14294.95|14373.9|14293.9|7
1726560040000|2024-09-17 08:00:40|14374.97|14294.97|14375.98|14295.98|14376.04|14296.04|14374.97|14294.97|10
1726560050000|2024-09-17 08:00:50|14375.96|14295.96|14377.49|14297.49|14377.49|14297.49|14375.89|14295.89|10
1726560060000|2024-09-17 08:01:00|14377.72|14297.72|14378.11|14298.11|14378.11|14298.11|14377.72|14297.72|10
1726560070000|2024-09-17 08:01:10|14378.32|14298.32|14378.95|14298.95|14378.95|14298.95|14378.32|14298.32|10
1726560080000|2024-09-17 08:01:20|14379.75|14299.75|14379.8|14299.8|14379.97|14299.97|14378.39|14298.39|10
1726560090000|2024-09-17 08:01:30|14379.91|14299.91|14381.39|14301.39|14381.49|14301.49|14379.91|14299.91|9
1726560100000|2024-09-17 08:01:40|14381.41|14301.41|14381.46|14301.46|14381.46|14301.46|14380.91|14300.91|9
1726560110000|2024-09-17 08:01:50|14381.6|14301.6|14381.86|14301.86|14381.86|14301.86|14381.4|14301.4|9
1726560120000|2024-09-17 08:02:00|14381.95|14301.95|14383.57|14303.57|14383.58|14303.58|14381.57|14301.57|10
1726560130000|2024-09-17 08:02:10|14383.62|14303.62|14383.4|14303.4|14383.75|14303.75|14383.4|14303.4|10
1726560140000|2024-09-17 08:02:20|14383.39|14303.39|14383.71|14303.71|14383.79|14303.79|14383.39|14303.39|8
1726560150000|2024-09-17 08:02:30|14383.59|14303.59|14384.72|14304.72|14384.72|14304.72|14383.59|14303.59|10
1726560160000|2024-09-17 08:02:40|14385.09|14305.09|14385.35|14305.35|14385.43|14305.43|14385.09|14305.09|9
1726560170000|2024-09-17 08:02:50|14385.33|14305.33|14383.01|14303.01|14385.33|14305.33|14383.01|14303.01|9
1726560180000|2024-09-17 08:03:00|14383.04|14303.04|14383.73|14303.73|14383.73|14303.73|14383.04|14303.04|7
1726560190000|2024-09-17 08:03:10|14383.84|14303.84|14383.89|14303.89|14384.27|14304.27|14383.84|14303.84|9
1726560200000|2024-09-17 08:03:20|14383.87|14303.87|14383.74|14303.74|14383.91|14303.91|14383.66|14303.66|9
1726560210000|2024-09-17 08:03:30|14383.73|14303.73|14383.45|14303.45|14383.77|14303.77|14383.45|14303.45|9
1726560220000|2024-09-17 08:03:40|14383.44|14303.44|14382.92|14302.92|14383.46|14303.46|14382.66|14302.66|6
1726560230000|2024-09-17 08:03:50|14382.73|14302.73|14382.61|14302.61|14382.73|14302.73|14382.61|14302.61|6
1726560240000|2024-09-17 08:04:00|14382.44|14302.44|14387.45|14307.45|14387.45|14307.45|14382.44|14302.44|9
1726560250000|2024-09-17 08:04:10|14388.68|14308.68|14391.31|14311.31|14391.31|14311.31|14388.68|14308.68|9
1726560260000|2024-09-17 08:04:20|14391.17|14311.17|14392.06|14312.06|14392.25|14312.25|14391.17|14311.17|9
1726560270000|2024-09-17 08:04:30|14391.94|14311.94|14392.84|14312.84|14392.84|14312.84|14391.88|14311.88|9
1726560280000|2024-09-17 08:04:40|14392.87|14312.87|14391.67|14311.67|14393.2|14313.2|14391.67|14311.67|10
1726560290000|2024-09-17 08:04:50|14391.76|14311.76|14394.95|14314.95|14394.95|14314.95|14391.71|14311.71|10
1726560300000|2024-09-17 08:05:00|14395.6|14315.6|14397.79|14317.79|14398.42|14318.42|14395.6|14315.6|10
1726560310000|2024-09-17 08:05:10|14399.68|14319.68|14400.32|14320.32|14401.03|14321.03|14399.26|14319.26|10
1726560320000|2024-09-17 08:05:20|14399.37|14319.37|14397.38|14317.38|14399.37|14319.37|14397.38|14317.38|9
1726560330000|2024-09-17 08:05:30|14396.21|14316.21|14394.05|14314.05|14396.21|14316.21|14393.56|14313.56|10
1726560340000|2024-09-17 08:05:40|14394.02|14314.02|14396.21|14316.21|14396.21|14316.21|14394.02|14314.02|10
1726560350000|2024-09-17 08:05:50|14396.7|14316.7|14395.31|14315.31|14396.7|14316.7|14395.01|14315.01|10
1726560360000|2024-09-17 08:06:00|14394.36|14314.36|14393.97|14313.97|14394.74|14314.74|14393.97|14313.97|10
1726560370000|2024-09-17 08:06:10|14393.92|14313.92|14392.53|14312.53|14394.15|14314.15|14392.53|14312.53|10
1726560380000|2024-09-17 08:06:20|14392.36|14312.36|14386.78|14306.78|14392.36|14312.36|14386.78|14306.78|8
1726560390000|2024-09-17 08:06:30|14386.67|14306.67|14385.22|14305.22|14386.67|14306.67|14385.22|14305.22|8
1726560400000|2024-09-17 08:06:40|14385.19|14305.19|14384|14304|14385.19|14305.19|14383.98|14303.98|9
1726560410000|2024-09-17 08:06:50|14383.84|14303.84|14378.84|14298.84|14383.84|14303.84|14378.83|14298.83|9
1726560420000|2024-09-17 08:07:00|14378.67|14298.67|14379.85|14299.85|14379.85|14299.85|14378.05|14298.05|10
1726560430000|2024-09-17 08:07:10|14380.13|14300.13|14382.64|14302.64|14382.85|14302.85|14380.13|14300.13|10
1726560440000|2024-09-17 08:07:20|14382.87|14302.87|14383.33|14303.33|14383.33|14303.33|14382.54|14302.54|10
1726560450000|2024-09-17 08:07:30|14383.55|14303.55|14384.05|14304.05|14384.11|14304.11|14383.55|14303.55|10
1726560460000|2024-09-17 08:07:40|14384.09|14304.09|14384.49|14304.49|14384.49|14304.49|14384.09|14304.09|9
1726560470000|2024-09-17 08:07:50|14384.58|14304.58|14384.78|14304.78|14384.85|14304.85|14384.58|14304.58|10
1726560480000|2024-09-17 08:08:00|14384.77|14304.77|14383.77|14303.77|14384.77|14304.77|14383.77|14303.77|9
1726560490000|2024-09-17 08:08:10|14383.6|14303.6|14383.78|14303.78|14383.78|14303.78|14382.73|14302.73|10
1726560500000|2024-09-17 08:08:20|14383.89|14303.89|14384.31|14304.31|14384.36|14304.36|14383.89|14303.89|10
1726560510000|2024-09-17 08:08:30|14384.83|14304.83|14385.64|14305.64|14385.64|14305.64|14384.83|14304.83|9
1726560520000|2024-09-17 08:08:40|14385.66|14305.66|14385.46|14305.46|14385.73|14305.73|14385.46|14305.46|9
1726560530000|2024-09-17 08:08:50|14385.38|14305.38|14385.61|14305.61|14385.7|14305.7|14385.38|14305.38|9
1726560540000|2024-09-17 08:09:00|14385.83|14305.83|14386.37|14306.37|14386.37|14306.37|14385.83|14305.83|9
1726560550000|2024-09-17 08:09:10|14386.59|14306.59|14388.83|14308.83|14388.83|14308.83|14386.59|14306.59|10
1726560560000|2024-09-17 08:09:20|14389.12|14309.12|14389.75|14309.75|14389.88|14309.88|14389.12|14309.12|10
1726560570000|2024-09-17 08:09:30|14389.89|14309.89|14389.86|14309.86|14390.56|14310.56|14389.86|14309.86|10
1726560580000|2024-09-17 08:09:40|14389.81|14309.81|14386.97|14306.97|14389.81|14309.81|14386.97|14306.97|10
1726560590000|2024-09-17 08:09:50|14386.92|14306.92|14385.61|14305.61|14386.92|14306.92|14385.61|14305.61|10
1726560600000|2024-09-17 08:10:00|14384.36|14304.36|14385.05|14305.05|14385.2|14305.2|14384.36|14304.36|8
1726560610000|2024-09-17 08:10:10|14385.1|14305.1|14391.08|14311.08|14391.25|14311.25|14385.1|14305.1|10
1726560620000|2024-09-17 08:10:20|14390.86|14310.86|14393.43|14313.43|14393.43|14313.43|14390.86|14310.86|10
1726560630000|2024-09-17 08:10:30|14393.69|14313.69|14392.36|14312.36|14393.69|14313.69|14392.36|14312.36|7
1726560640000|2024-09-17 08:10:40|14392.54|14312.54|14394.21|14314.21|14394.21|14314.21|14392.32|14312.32|10
1726560650000|2024-09-17 08:10:50|14394.25|14314.25|14393.62|14313.62|14394.67|14314.67|14393.62|14313.62|10
1726560660000|2024-09-17 08:11:00|14393.52|14313.52|14394.21|14314.21|14394.21|14314.21|14393.47|14313.47|6
1726560670000|2024-09-17 08:11:10|14394.07|14314.07|14396.05|14316.05|14396.26|14316.26|14394.07|14314.07|10
1726560680000|2024-09-17 08:11:20|14396.04|14316.04|14396.08|14316.08|14396.34|14316.34|14396.04|14316.04|9
1726560690000|2024-09-17 08:11:30|14396.09|14316.09|14395.81|14315.81|14396.09|14316.09|14395.35|14315.35|7
1726560700000|2024-09-17 08:11:40|14395.96|14315.96|14395.53|14315.53|14395.96|14315.96|14395.53|14315.53|6
1726560710000|2024-09-17 08:11:50|14395.45|14315.45|14395.23|14315.23|14395.49|14315.49|14395.05|14315.05|10
1726560720000|2024-09-17 08:12:00|14395.16|14315.16|14396.05|14316.05|14396.05|14316.05|14395.12|14315.12|9
1726560730000|2024-09-17 08:12:10|14396.19|14316.19|14396.39|14316.39|14396.59|14316.59|14396.19|14316.19|7
1726560740000|2024-09-17 08:12:20|14396.54|14316.54|14397.17|14317.17|14397.17|14317.17|14396.54|14316.54|10
1726560750000|2024-09-17 08:12:30|14397.74|14317.74|14397.76|14317.76|14397.94|14317.94|14397.74|14317.74|9
1726560760000|2024-09-17 08:12:40|14397.71|14317.71|14397.54|14317.54|14397.72|14317.72|14397.48|14317.48|6
1726560770000|2024-09-17 08:12:50|14397.56|14317.56|14397.83|14317.83|14397.87|14317.87|14397.56|14317.56|6
1726560780000|2024-09-17 08:13:00|14397.75|14317.75|14397.71|14317.71|14397.75|14317.75|14397.58|14317.58|8
1726560790000|2024-09-17 08:13:10|14397.52|14317.52|14397.91|14317.91|14397.91|14317.91|14397.18|14317.18|8
1726560800000|2024-09-17 08:13:20|14397.65|14317.65|14398.12|14318.12|14398.13|14318.13|14397.53|14317.53|9
1726560810000|2024-09-17 08:13:30|14398.14|14318.14|14397.37|14317.37|14398.15|14318.15|14397.36|14317.36|9
1726560820000|2024-09-17 08:13:40|14397.64|14317.64|14397.49|14317.49|14397.64|14317.64|14397.49|14317.49|7
1726560830000|2024-09-17 08:13:50|14397.48|14317.48|14397.93|14317.93|14397.93|14317.93|14397.37|14317.37|9
1726560840000|2024-09-17 08:14:00|14397.77|14317.77|14396.64|14316.64|14397.86|14317.86|14396.64|14316.64|8
1726560850000|2024-09-17 08:14:10|14396.62|14316.62|14396.16|14316.16|14396.62|14316.62|14396.05|14316.05|8
1726560860000|2024-09-17 08:14:20|14395.85|14315.85|14395.2|14315.2|14396.12|14316.12|14395.2|14315.2|7
1726560870000|2024-09-17 08:14:30|14395.11|14315.11|14394.84|14314.84|14395.13|14315.13|14394.84|14314.84|8
1726560880000|2024-09-17 08:14:40|14395.14|14315.14|14394.34|14314.34|14395.14|14315.14|14394.34|14314.34|5
1726560890000|2024-09-17 08:14:50|14393.81|14313.81|14392.85|14312.85|14393.81|14313.81|14392.85|14312.85|7
1726560900000|2024-09-17 08:15:00|14392.78|14312.78|14393.17|14313.17|14393.25|14313.25|14392.75|14312.75|10
1726560910000|2024-09-17 08:15:10|14393.45|14313.45|14393.6|14313.6|14393.6|14313.6|14393.45|14313.45|6
1726560920000|2024-09-17 08:15:20|14393.39|14313.39|14393.34|14313.34|14393.42|14313.42|14393.31|14313.31|10
1726560930000|2024-09-17 08:15:30|14393.33|14313.33|14393.61|14313.61|14393.61|14313.61|14392.84|14312.84|10
1726560940000|2024-09-17 08:15:40|14393.92|14313.92|14393.45|14313.45|14394.2|14314.2|14393.45|14313.45|8
1726560950000|2024-09-17 08:15:50|14393.43|14313.43|14393.22|14313.22|14393.49|14313.49|14392.97|14312.97|9
1726560960000|2024-09-17 08:16:00|14393.2|14313.2|14393.49|14313.49|14393.55|14313.55|14393.04|14313.04|8
1726560970000|2024-09-17 08:16:10|14394.02|14314.02|14394.63|14314.63|14394.63|14314.63|14394.02|14314.02|9
1726560980000|2024-09-17 08:16:20|14394.67|14314.67|14393.83|14313.83|14394.67|14314.67|14393.83|14313.83|9
1726560990000|2024-09-17 08:16:30|14394.27|14314.27|14394.95|14314.95|14394.95|14314.95|14394.27|14314.27|10
1726561000000|2024-09-17 08:16:40|14395.39|14315.39|14393.51|14313.51|14395.39|14315.39|14393.51|14313.51|10
1726561010000|2024-09-17 08:16:50|14393.55|14313.55|14393.2|14313.2|14393.55|14313.55|14393.2|14313.2|6
1726561020000|2024-09-17 08:17:00|14393.36|14313.36|14393.23|14313.23|14393.6|14313.6|14393.23|14313.23|8
1726561030000|2024-09-17 08:17:10|14393.08|14313.08|14391.47|14311.47|14393.08|14313.08|14391.47|14311.47|10
1726561040000|2024-09-17 08:17:20|14391.46|14311.46|14391.63|14311.63|14391.63|14311.63|14391.2|14311.2|10
1726561050000|2024-09-17 08:17:30|14391.47|14311.47|14389.63|14309.63|14391.47|14311.47|14389.63|14309.63|9
1726561060000|2024-09-17 08:17:40|14389.62|14309.62|14388.54|14308.54|14389.62|14309.62|14388.44|14308.44|10
1726561070000|2024-09-17 08:17:50|14389.01|14309.01|14389.08|14309.08|14389.26|14309.26|14389.01|14309.01|9
1726561080000|2024-09-17 08:18:00|14388.96|14308.96|14387.43|14307.43|14388.98|14308.98|14387.43|14307.43|10
1726561090000|2024-09-17 08:18:10|14387.42|14307.42|14386.35|14306.35|14387.65|14307.65|14386.35|14306.35|9
1726561100000|2024-09-17 08:18:20|14386.06|14306.06|14381.86|14301.86|14386.06|14306.06|14381.86|14301.86|10
1726561110000|2024-09-17 08:18:30|14381.8|14301.8|14381.34|14301.34|14381.8|14301.8|14381.34|14301.34|9
1726561120000|2024-09-17 08:18:40|14381.26|14301.26|14381.78|14301.78|14381.79|14301.79|14381.26|14301.26|9
1726561130000|2024-09-17 08:18:50|14381.9|14301.9|14382.36|14302.36|14382.36|14302.36|14381.83|14301.83|9
1726561140000|2024-09-17 08:19:00|14382.6|14302.6|14382.77|14302.77|14382.83|14302.83|14382.31|14302.31|9
1726561150000|2024-09-17 08:19:10|14383.65|14303.65|14384.41|14304.41|14384.68|14304.68|14383.65|14303.65|10
1726561160000|2024-09-17 08:19:20|14384.18|14304.18|14383.94|14303.94|14384.19|14304.19|14383.94|14303.94|8
1726561170000|2024-09-17 08:19:30|14383.71|14303.71|14383.97|14303.97|14383.99|14303.99|14383.71|14303.71|7
1726561180000|2024-09-17 08:19:40|14383.96|14303.96|14383.18|14303.18|14383.96|14303.96|14383.18|14303.18|5
1726561190000|2024-09-17 08:19:50|14382.93|14302.93|14382.83|14302.83|14382.93|14302.93|14382.65|14302.65|10
1726561200000|2024-09-17 08:20:00|14382.3|14302.3|14384.48|14304.48|14384.48|14304.48|14382.3|14302.3|10
1726561210000|2024-09-17 08:20:10|14384.52|14304.52|14383.71|14303.71|14384.56|14304.56|14383.71|14303.71|7
1726561220000|2024-09-17 08:20:20|14383.65|14303.65|14383.89|14303.89|14383.98|14303.98|14383.37|14303.37|9
1726561230000|2024-09-17 08:20:30|14383.97|14303.97|14384.87|14304.87|14384.87|14304.87|14383.97|14303.97|10
1726561240000|2024-09-17 08:20:40|14384.91|14304.91|14384.73|14304.73|14384.94|14304.94|14384.49|14304.49|9
1726561250000|2024-09-17 08:20:50|14384.24|14304.24|14383.94|14303.94|14384.24|14304.24|14383.55|14303.55|8
1726561260000|2024-09-17 08:21:00|14384.24|14304.24|14384.88|14304.88|14385.46|14305.46|14384.22|14304.22|9
1726561270000|2024-09-17 08:21:10|14384.81|14304.81|14385.01|14305.01|14385.3|14305.3|14384.81|14304.81|8
1726561280000|2024-09-17 08:21:20|14385.03|14305.03|14385.09|14305.09|14385.24|14305.24|14384.86|14304.86|7
1726561290000|2024-09-17 08:21:30|14384.71|14304.71|14385.01|14305.01|14385.01|14305.01|14384.32|14304.32|10
1726561300000|2024-09-17 08:21:40|14385.06|14305.06|14385.16|14305.16|14385.17|14305.17|14384.91|14304.91|8
1726561310000|2024-09-17 08:21:50|14385.56|14305.56|14384.19|14304.19|14385.94|14305.94|14384.19|14304.19|10
1726561320000|2024-09-17 08:22:00|14384.11|14304.11|14384.83|14304.83|14384.83|14304.83|14384.04|14304.04|10
1726561330000|2024-09-17 08:22:10|14384.82|14304.82|14385|14305|14385.42|14305.42|14384.76|14304.76|9
1726561340000|2024-09-17 08:22:20|14384.83|14304.83|14380.88|14300.88|14384.83|14304.83|14380.88|14300.88|10
1726561350000|2024-09-17 08:22:30|14380.8|14300.8|14379.48|14299.48|14380.8|14300.8|14379.45|14299.45|10
1726561360000|2024-09-17 08:22:40|14379.24|14299.24|14378.57|14298.57|14379.25|14299.25|14378.57|14298.57|8
1726561370000|2024-09-17 08:22:50|14378.31|14298.31|14378.94|14298.94|14378.94|14298.94|14378.2|14298.2|10
1726561380000|2024-09-17 08:23:00|14378.98|14298.98|14376.84|14296.84|14379.02|14299.02|14376.84|14296.84|10
1726561390000|2024-09-17 08:23:10|14376.55|14296.55|14375.91|14295.91|14376.56|14296.56|14375.91|14295.91|9
1726561400000|2024-09-17 08:23:20|14375.87|14295.87|14375.15|14295.15|14375.87|14295.87|14375.15|14295.15|8
1726561410000|2024-09-17 08:23:30|14375.13|14295.13|14374.84|14294.84|14375.13|14295.13|14374.84|14294.84|8
1726561420000|2024-09-17 08:23:40|14374.83|14294.83|14374.57|14294.57|14374.83|14294.83|14374.57|14294.57|6
1726561430000|2024-09-17 08:23:50|14374.53|14294.53|14374.03|14294.03|14374.53|14294.53|14374.03|14294.03|8
1726561440000|2024-09-17 08:24:00|14374.02|14294.02|14373.74|14293.74|14374.04|14294.04|14373.74|14293.74|8
1726561450000|2024-09-17 08:24:10|14373.71|14293.71|14372.92|14292.92|14373.71|14293.71|14372.92|14292.92|7
1726561460000|2024-09-17 08:24:20|14372.26|14292.26|14370.9|14290.9|14372.26|14292.26|14370.66|14290.66|7
1726561470000|2024-09-17 08:24:30|14370.92|14290.92|14370.94|14290.94|14370.94|14290.94|14370.91|14290.91|5
1726561480000|2024-09-17 08:24:40|14370.95|14290.95|14371.69|14291.69|14371.69|14291.69|14370.8|14290.8|9
1726561490000|2024-09-17 08:24:50|14371.92|14291.92|14370.57|14290.57|14372.11|14292.11|14370.57|14290.57|10
1726561500000|2024-09-17 08:25:00|14369.42|14289.42|14367.04|14287.04|14369.42|14289.42|14367.04|14287.04|10
1726561510000|2024-09-17 08:25:10|14366.53|14286.53|14365.62|14285.62|14366.53|14286.53|14365.62|14285.62|9
1726561520000|2024-09-17 08:25:20|14365.46|14285.46|14365.11|14285.11|14365.72|14285.72|14365.03|14285.03|10
1726561530000|2024-09-17 08:25:30|14365.87|14285.87|14366.74|14286.74|14366.74|14286.74|14365.87|14285.87|10
1726561540000|2024-09-17 08:25:40|14366.72|14286.72|14366.69|14286.69|14366.77|14286.77|14366.63|14286.63|8
1726561550000|2024-09-17 08:25:50|14366.75|14286.75|14367.84|14287.84|14367.84|14287.84|14366.75|14286.75|10
1726561560000|2024-09-17 08:26:00|14367.88|14287.88|14368.95|14288.95|14368.95|14288.95|14367.88|14287.88|10
1726561570000|2024-09-17 08:26:10|14369.3|14289.3|14369.09|14289.09|14369.66|14289.66|14368.82|14288.82|10
1726561580000|2024-09-17 08:26:20|14368.83|14288.83|14368.32|14288.32|14368.89|14288.89|14368.32|14288.32|10
1726561590000|2024-09-17 08:26:30|14368.13|14288.13|14367.13|14287.13|14368.13|14288.13|14367.13|14287.13|9
1726561600000|2024-09-17 08:26:40|14366.66|14286.66|14365.58|14285.58|14366.66|14286.66|14365.58|14285.58|9
1726561610000|2024-09-17 08:26:50|14365.52|14285.52|14364.45|14284.45|14365.52|14285.52|14364.36|14284.36|10
1726561620000|2024-09-17 08:27:00|14364.18|14284.18|14363.1|14283.1|14364.18|14284.18|14363.1|14283.1|10
1726561630000|2024-09-17 08:27:10|14362.87|14282.87|14362.05|14282.05|14362.87|14282.87|14362.04|14282.04|10
1726561640000|2024-09-17 08:27:20|14362.07|14282.07|14363|14283|14363.06|14283.06|14362.07|14282.07|10
1726561650000|2024-09-17 08:27:30|14362.88|14282.88|14363.03|14283.03|14363.03|14283.03|14362.69|14282.69|5
1726561660000|2024-09-17 08:27:40|14363.05|14283.05|14363.01|14283.01|14363.05|14283.05|14363.01|14283.01|3
1726561670000|2024-09-17 08:27:50|14363.2|14283.2|14362.4|14282.4|14363.81|14283.81|14362.28|14282.28|9
1726561680000|2024-09-17 08:28:00|14363.05|14283.05|14362.91|14282.91|14363.21|14283.21|14362.89|14282.89|7
1726561690000|2024-09-17 08:28:10|14362.92|14282.92|14362.73|14282.73|14363.13|14283.13|14362.62|14282.62|10
1726561700000|2024-09-17 08:28:20|14362.7|14282.7|14362.86|14282.86|14362.87|14282.87|14362.7|14282.7|6
1726561710000|2024-09-17 08:28:30|14362.85|14282.85|14362.56|14282.56|14362.89|14282.89|14362.5|14282.5|6
1726561720000|2024-09-17 08:28:40|14362.57|14282.57|14362.27|14282.27|14362.64|14282.64|14362.27|14282.27|4
1726561730000|2024-09-17 08:28:50|14362.29|14282.29|14363.31|14283.31|14363.31|14283.31|14362.29|14282.29|8
1726561740000|2024-09-17 08:29:00|14363.47|14283.47|14363.68|14283.68|14363.77|14283.77|14363.47|14283.47|6
1726561750000|2024-09-17 08:29:10|14363.7|14283.7|14364.15|14284.15|14364.17|14284.17|14363.13|14283.13|8
1726561760000|2024-09-17 08:29:20|14364.2|14284.2|14363.71|14283.71|14364.2|14284.2|14363.71|14283.71|5
1726561770000|2024-09-17 08:29:30|14363.54|14283.54|14364.27|14284.27|14364.27|14284.27|14363.54|14283.54|7
1726561780000|2024-09-17 08:29:40|14364.26|14284.26|14363.86|14283.86|14364.26|14284.26|14363.86|14283.86|7
1726561790000|2024-09-17 08:29:50|14363.98|14283.98|14365.71|14285.71|14365.71|14285.71|14363.98|14283.98|3
1726561800000|2024-09-17 08:30:00|14365.77|14285.77|14365.71|14285.71|14365.88|14285.88|14365.61|14285.61|6
1726561810000|2024-09-17 08:30:10|14365.68|14285.68|14366.81|14286.81|14366.81|14286.81|14365.48|14285.48|9
1726561820000|2024-09-17 08:30:20|14366.79|14286.79|14367.65|14287.65|14367.65|14287.65|14366.79|14286.79|7
1726561830000|2024-09-17 08:30:30|14367.71|14287.71|14367.96|14287.96|14368|14288|14367.6|14287.6|7
1726561840000|2024-09-17 08:30:40|14367.91|14287.91|14367.59|14287.59|14367.91|14287.91|14367.59|14287.59|4
1726561850000|2024-09-17 08:30:50|14367.58|14287.58|14367.77|14287.77|14367.81|14287.81|14367.58|14287.58|6
1726561860000|2024-09-17 08:31:00|14367.79|14287.79|14367.76|14287.76|14367.79|14287.79|14367.59|14287.59|7
1726561870000|2024-09-17 08:31:10|14367.72|14287.72|14367.08|14287.08|14367.72|14287.72|14367.08|14287.08|9
1726561880000|2024-09-17 08:31:20|14367.03|14287.03|14367.09|14287.09|14367.1|14287.1|14366.91|14286.91|7
1726561890000|2024-09-17 08:31:30|14367.05|14287.05|14367.42|14287.42|14367.42|14287.42|14366.94|14286.94|7
1726561900000|2024-09-17 08:31:40|14367.35|14287.35|14365.43|14285.43|14367.35|14287.35|14365.43|14285.43|7
1726561910000|2024-09-17 08:31:50|14364.92|14284.92|14364.41|14284.41|14364.92|14284.92|14364.41|14284.41|8
1726561920000|2024-09-17 08:32:00|14364.58|14284.58|14364.81|14284.81|14364.96|14284.96|14364.07|14284.07|9
1726561930000|2024-09-17 08:32:10|14364.77|14284.77|14364.87|14284.87|14364.88|14284.88|14364.77|14284.77|5
1726561940000|2024-09-17 08:32:20|14365.12|14285.12|14364.84|14284.84|14365.2|14285.2|14364.84|14284.84|7
1726561950000|2024-09-17 08:32:30|14364.87|14284.87|14365.02|14285.02|14365.03|14285.03|14364.87|14284.87|7
1726561960000|2024-09-17 08:32:40|14365.01|14285.01|14365|14285|14365.03|14285.03|14365|14285|6
1726561970000|2024-09-17 08:32:50|14365.06|14285.06|14364.96|14284.96|14365.09|14285.09|14364.91|14284.91|8
1726561980000|2024-09-17 08:33:00|14364.81|14284.81|14364.93|14284.93|14365.18|14285.18|14364.81|14284.81|8
1726561990000|2024-09-17 08:33:10|14364.9|14284.9|14365|14285|14365.32|14285.32|14364.88|14284.88|8
1726562000000|2024-09-17 08:33:20|14365.01|14285.01|14365.26|14285.26|14365.53|14285.53|14365|14285|6
1726562010000|2024-09-17 08:33:30|14365.27|14285.27|14367.54|14287.54|14367.54|14287.54|14365.26|14285.26|10
1726562020000|2024-09-17 08:33:40|14367.58|14287.58|14367.33|14287.33|14367.59|14287.59|14367.33|14287.33|7
1726562030000|2024-09-17 08:33:50|14367.46|14287.46|14367.59|14287.59|14367.72|14287.72|14367.46|14287.46|9
1726562040000|2024-09-17 08:34:00|14367.54|14287.54|14368.73|14288.73|14368.73|14288.73|14367.54|14287.54|8
1726562050000|2024-09-17 08:34:10|14369.03|14289.03|14369.14|14289.14|14369.39|14289.39|14369.03|14289.03|8
1726562060000|2024-09-17 08:34:20|14369.44|14289.44|14369.2|14289.2|14369.45|14289.45|14369.17|14289.17|5
1726562070000|2024-09-17 08:34:30|14369.21|14289.21|14368.64|14288.64|14369.21|14289.21|14368.62|14288.62|8
1726562080000|2024-09-17 08:34:40|14368.62|14288.62|14368.22|14288.22|14368.78|14288.78|14368.22|14288.22|8
1726562090000|2024-09-17 08:34:50|14368.21|14288.21|14368.07|14288.07|14368.22|14288.22|14368.03|14288.03|7
1726562100000|2024-09-17 08:35:00|14368.06|14288.06|14368.41|14288.41|14368.41|14288.41|14368.06|14288.06|8
1726562110000|2024-09-17 08:35:10|14368.61|14288.61|14369.19|14289.19|14369.19|14289.19|14368.61|14288.61|10
1726562120000|2024-09-17 08:35:20|14368.3|14288.3|14370.4|14290.4|14370.4|14290.4|14367.95|14287.95|9
1726562130000|2024-09-17 08:35:30|14370.45|14290.45|14371.51|14291.51|14371.51|14291.51|14370.44|14290.44|9
1726562140000|2024-09-17 08:35:40|14371.91|14291.91|14373.95|14293.95|14373.97|14293.97|14371.91|14291.91|10
1726562150000|2024-09-17 08:35:50|14374.49|14294.49|14375.86|14295.86|14375.86|14295.86|14374.49|14294.49|9
1726562160000|2024-09-17 08:36:00|14375.87|14295.87|14376.64|14296.64|14376.73|14296.73|14375.87|14295.87|8
1726562170000|2024-09-17 08:36:10|14376.73|14296.73|14377.59|14297.59|14377.69|14297.69|14376.73|14296.73|9
1726562180000|2024-09-17 08:36:20|14377.73|14297.73|14378.97|14298.97|14378.97|14298.97|14377.6|14297.6|10
1726562190000|2024-09-17 08:36:30|14378.99|14298.99|14379.35|14299.35|14379.35|14299.35|14378.86|14298.86|10
1726562200000|2024-09-17 08:36:40|14379.4|14299.4|14379.26|14299.26|14379.44|14299.44|14379.24|14299.24|7
1726562210000|2024-09-17 08:36:50|14379.28|14299.28|14378.75|14298.75|14379.32|14299.32|14378.75|14298.75|8
1726562220000|2024-09-17 08:37:00|14378.96|14298.96|14379.47|14299.47|14379.47|14299.47|14378.96|14298.96|8
1726562230000|2024-09-17 08:37:10|14379.49|14299.49|14379.7|14299.7|14379.7|14299.7|14379.49|14299.49|8
1726562240000|2024-09-17 08:37:20|14379.68|14299.68|14379.68|14299.68|14379.68|14299.68|14379.47|14299.47|5
1726562250000|2024-09-17 08:37:30|14379.7|14299.7|14378.04|14298.04|14379.7|14299.7|14378.04|14298.04|7
1726562260000|2024-09-17 08:37:40|14378.01|14298.01|14378.15|14298.15|14378.2|14298.2|14378.01|14298.01|6
1726562270000|2024-09-17 08:37:50|14378|14298|14377.86|14297.86|14378.18|14298.18|14377.86|14297.86|10
1726562280000|2024-09-17 08:38:00|14377.84|14297.84|14377.95|14297.95|14377.95|14297.95|14377.83|14297.83|7
1726562290000|2024-09-17 08:38:10|14377.99|14297.99|14377.61|14297.61|14377.99|14297.99|14377.61|14297.61|8
1726562300000|2024-09-17 08:38:20|14377.78|14297.78|14378.84|14298.84|14378.84|14298.84|14377.78|14297.78|8
1726562310000|2024-09-17 08:38:30|14378.85|14298.85|14381.49|14301.49|14381.52|14301.52|14378.85|14298.85|8
1726562320000|2024-09-17 08:38:40|14381.57|14301.57|14381.83|14301.83|14381.83|14301.83|14381.52|14301.52|7
1726562330000|2024-09-17 08:38:50|14381.86|14301.86|14381.86|14301.86|14381.9|14301.9|14381.86|14301.86|7
1726562340000|2024-09-17 08:39:00|14382.76|14302.76|14384.12|14304.12|14384.27|14304.27|14382.76|14302.76|8
1726562350000|2024-09-17 08:39:10|14383.85|14303.85|14383.6|14303.6|14383.85|14303.85|14383.4|14303.4|6
1726562360000|2024-09-17 08:39:20|14383.59|14303.59|14381.33|14301.33|14383.59|14303.59|14381.33|14301.33|8
1726562370000|2024-09-17 08:39:30|14381.29|14301.29|14381.12|14301.12|14381.29|14301.29|14381.12|14301.12|6
1726562380000|2024-09-17 08:39:40|14381.14|14301.14|14380.9|14300.9|14381.14|14301.14|14380.65|14300.65|8
1726562390000|2024-09-17 08:39:50|14380.89|14300.89|14380.48|14300.48|14380.89|14300.89|14380.05|14300.05|7
1726562400000|2024-09-17 08:40:00|14380.55|14300.55|14380.16|14300.16|14380.58|14300.58|14380.16|14300.16|10
1726562410000|2024-09-17 08:40:10|14380.15|14300.15|14381.08|14301.08|14381.08|14301.08|14379.64|14299.64|10
1726562420000|2024-09-17 08:40:20|14380.99|14300.99|14382.4|14302.4|14382.4|14302.4|14380.91|14300.91|10
1726562430000|2024-09-17 08:40:30|14382.97|14302.97|14384.77|14304.77|14384.77|14304.77|14382.97|14302.97|9
1726562440000|2024-09-17 08:40:40|14384.74|14304.74|14385.51|14305.51|14385.51|14305.51|14384.74|14304.74|6
1726562450000|2024-09-17 08:40:50|14385.73|14305.73|14387.74|14307.74|14387.74|14307.74|14385.71|14305.71|8
1726562460000|2024-09-17 08:41:00|14387.82|14307.82|14388.22|14308.22|14388.22|14308.22|14387.82|14307.82|7
1726562470000|2024-09-17 08:41:10|14388.5|14308.5|14387.79|14307.79|14388.5|14308.5|14387.79|14307.79|8
1726562480000|2024-09-17 08:41:20|14388.09|14308.09|14388.43|14308.43|14388.76|14308.76|14388.09|14308.09|9
1726562490000|2024-09-17 08:41:30|14388.42|14308.42|14388.74|14308.74|14388.76|14308.76|14388.42|14308.42|7
1726562500000|2024-09-17 08:41:40|14388.91|14308.91|14388.86|14308.86|14389.36|14309.36|14388.86|14308.86|10
1726562510000|2024-09-17 08:41:50|14388.87|14308.87|14389.26|14309.26|14389.27|14309.27|14388.59|14308.59|8
1726562520000|2024-09-17 08:42:00|14389.22|14309.22|14388.95|14308.95|14389.44|14309.44|14388.95|14308.95|7
1726562530000|2024-09-17 08:42:10|14388.98|14308.98|14387.54|14307.54|14389.03|14309.03|14387.54|14307.54|10
1726562540000|2024-09-17 08:42:20|14387.43|14307.43|14386.94|14306.94|14387.59|14307.59|14386.86|14306.86|10
1726562550000|2024-09-17 08:42:30|14386.97|14306.97|14388.33|14308.33|14388.41|14308.41|14386.97|14306.97|10
1726562560000|2024-09-17 08:42:40|14388.35|14308.35|14388.74|14308.74|14388.78|14308.78|14388.35|14308.35|8
1726562570000|2024-09-17 08:42:50|14388.81|14308.81|14389.46|14309.46|14389.57|14309.57|14388.77|14308.77|10
1726562580000|2024-09-17 08:43:00|14389.45|14309.45|14388.72|14308.72|14389.49|14309.49|14388.72|14308.72|10
1726562590000|2024-09-17 08:43:10|14388.74|14308.74|14388.97|14308.97|14388.97|14308.97|14388.37|14308.37|8
1726562600000|2024-09-17 08:43:20|14389.21|14309.21|14391.6|14311.6|14391.6|14311.6|14389.19|14309.19|10
1726562610000|2024-09-17 08:43:30|14391.64|14311.64|14394.58|14314.58|14394.58|14314.58|14391.64|14311.64|9
1726562620000|2024-09-17 08:43:40|14395.68|14315.68|14396.43|14316.43|14396.46|14316.46|14395.36|14315.36|10
1726562630000|2024-09-17 08:43:50|14396.33|14316.33|14395.88|14315.88|14396.33|14316.33|14395.88|14315.88|9
1726562640000|2024-09-17 08:44:00|14395.99|14315.99|14395.41|14315.41|14396.74|14316.74|14395.41|14315.41|10
1726562650000|2024-09-17 08:44:10|14395.35|14315.35|14395.76|14315.76|14395.76|14315.76|14395.3|14315.3|9
1726562660000|2024-09-17 08:44:20|14395.81|14315.81|14393.84|14313.84|14395.81|14315.81|14393.56|14313.56|10
1726562670000|2024-09-17 08:44:30|14394.3|14314.3|14395.61|14315.61|14395.61|14315.61|14394.3|14314.3|10
1726562680000|2024-09-17 08:44:40|14395.79|14315.79|14395.24|14315.24|14395.86|14315.86|14395.24|14315.24|10
1726562690000|2024-09-17 08:44:50|14395.22|14315.22|14394.77|14314.77|14395.22|14315.22|14394.63|14314.63|9
1726562700000|2024-09-17 08:45:00|14394.57|14314.57|14391.12|14311.12|14394.57|14314.57|14391.12|14311.12|10
1726562710000|2024-09-17 08:45:10|14390.75|14310.75|14388.46|14308.46|14390.75|14310.75|14388.13|14308.13|10
1726562720000|2024-09-17 08:45:20|14388.1|14308.1|14390.05|14310.05|14390.09|14310.09|14388.1|14308.1|8
1726562730000|2024-09-17 08:45:30|14390.02|14310.02|14389.73|14309.73|14390.04|14310.04|14389.7|14309.7|10
1726562740000|2024-09-17 08:45:40|14389.72|14309.72|14389.18|14309.18|14389.72|14309.72|14389.18|14309.18|10
1726562750000|2024-09-17 08:45:50|14389.17|14309.17|14389.51|14309.51|14389.85|14309.85|14389.17|14309.17|10
1726562760000|2024-09-17 08:46:00|14389.74|14309.74|14389.09|14309.09|14390.1|14310.1|14389.09|14309.09|10
1726562770000|2024-09-17 08:46:10|14388.96|14308.96|14387.38|14307.38|14388.96|14308.96|14387.27|14307.27|10
1726562780000|2024-09-17 08:46:20|14387.41|14307.41|14385.64|14305.64|14387.42|14307.42|14385.45|14305.45|10
1726562790000|2024-09-17 08:46:30|14385.27|14305.27|14381.59|14301.59|14385.27|14305.27|14381.59|14301.59|10
1726562800000|2024-09-17 08:46:40|14381.16|14301.16|14380.92|14300.92|14381.16|14301.16|14380.86|14300.86|9
1726562810000|2024-09-17 08:46:50|14380.95|14300.95|14380.57|14300.57|14381.51|14301.51|14380.57|14300.57|9
1726562820000|2024-09-17 08:47:00|14380.07|14300.07|14379.43|14299.43|14380.07|14300.07|14379.43|14299.43|9
1726562830000|2024-09-17 08:47:10|14379.41|14299.41|14380.72|14300.72|14380.72|14300.72|14379.35|14299.35|10
1726562840000|2024-09-17 08:47:20|14380.84|14300.84|14381.89|14301.89|14381.89|14301.89|14380.84|14300.84|10
1726562850000|2024-09-17 08:47:30|14381.96|14301.96|14383.84|14303.84|14383.84|14303.84|14381.96|14301.96|6
1726562860000|2024-09-17 08:47:40|14384.41|14304.41|14384.9|14304.9|14385.01|14305.01|14384.41|14304.41|10
1726562870000|2024-09-17 08:47:50|14385.09|14305.09|14385.93|14305.93|14385.93|14305.93|14384.98|14304.98|10
1726562880000|2024-09-17 08:48:00|14386.01|14306.01|14384.99|14304.99|14386.01|14306.01|14384.99|14304.99|8
1726562890000|2024-09-17 08:48:10|14384.91|14304.91|14383.92|14303.92|14384.91|14304.91|14383.92|14303.92|10
1726562900000|2024-09-17 08:48:20|14383.9|14303.9|14382.77|14302.77|14384.04|14304.04|14382.77|14302.77|10
1726562910000|2024-09-17 08:48:30|14382.65|14302.65|14382.15|14302.15|14382.7|14302.7|14382.15|14302.15|10
1726562920000|2024-09-17 08:48:40|14382.48|14302.48|14383.18|14303.18|14383.18|14303.18|14382.48|14302.48|8
1726562930000|2024-09-17 08:48:50|14383.09|14303.09|14382.86|14302.86|14383.11|14303.11|14382.86|14302.86|10
1726562940000|2024-09-17 08:49:00|14382.85|14302.85|14382.69|14302.69|14383.28|14303.28|14382.69|14302.69|8
1726562950000|2024-09-17 08:49:10|14382.46|14302.46|14380.89|14300.89|14382.59|14302.59|14380.89|14300.89|8
1726562960000|2024-09-17 08:49:20|14380.5|14300.5|14379.53|14299.53|14380.5|14300.5|14379.38|14299.38|10
1726562970000|2024-09-17 08:49:30|14379.54|14299.54|14380.86|14300.86|14380.86|14300.86|14379.4|14299.4|9
1726562980000|2024-09-17 08:49:40|14380.9|14300.9|14380.86|14300.86|14380.99|14300.99|14380.74|14300.74|9
1726562990000|2024-09-17 08:49:50|14380.84|14300.84|14381.17|14301.17|14381.47|14301.47|14380.84|14300.84|9
1726563000000|2024-09-17 08:50:00|14381.32|14301.32|14380.19|14300.19|14381.32|14301.32|14380.16|14300.16|9
1726563010000|2024-09-17 08:50:10|14380.4|14300.4|14382.89|14302.89|14382.89|14302.89|14380.4|14300.4|10
1726563020000|2024-09-17 08:50:20|14382.9|14302.9|14385|14305|14385.04|14305.04|14382.9|14302.9|9
1726563030000|2024-09-17 08:50:30|14385.01|14305.01|14383.86|14303.86|14385.15|14305.15|14383.86|14303.86|10
1726563040000|2024-09-17 08:50:40|14383.73|14303.73|14383.45|14303.45|14383.73|14303.73|14383.45|14303.45|10
1726563050000|2024-09-17 08:50:50|14383.44|14303.44|14383.57|14303.57|14383.57|14303.57|14383.4|14303.4|7
1726563060000|2024-09-17 08:51:00|14383.74|14303.74|14382.68|14302.68|14383.74|14303.74|14382.68|14302.68|10
1726563070000|2024-09-17 08:51:10|14382.88|14302.88|14384.31|14304.31|14384.55|14304.55|14382.88|14302.88|10
1726563080000|2024-09-17 08:51:20|14384.21|14304.21|14383.3|14303.3|14384.21|14304.21|14383.3|14303.3|9
1726563090000|2024-09-17 08:51:30|14383.14|14303.14|14382.77|14302.77|14383.14|14303.14|14382.74|14302.74|8
1726563100000|2024-09-17 08:51:40|14382.56|14302.56|14382.33|14302.33|14383.07|14303.07|14382.33|14302.33|7
1726563110000|2024-09-17 08:51:50|14382.3|14302.3|14381.99|14301.99|14382.3|14302.3|14381.83|14301.83|9
1726563120000|2024-09-17 08:52:00|14381.79|14301.79|14377.74|14297.74|14381.79|14301.79|14377.74|14297.74|10
1726563130000|2024-09-17 08:52:10|14377.63|14297.63|14376.78|14296.78|14377.73|14297.73|14376.42|14296.42|10
1726563140000|2024-09-17 08:52:20|14377.5|14297.5|14378.37|14298.37|14378.44|14298.44|14377.5|14297.5|10
1726563150000|2024-09-17 08:52:30|14377.35|14297.35|14376.23|14296.23|14377.35|14297.35|14376.23|14296.23|10
1726563160000|2024-09-17 08:52:40|14376.25|14296.25|14377.59|14297.59|14377.59|14297.59|14376.25|14296.25|9
1726563170000|2024-09-17 08:52:50|14377.6|14297.6|14377.6|14297.6|14377.69|14297.69|14377.26|14297.26|10
1726563180000|2024-09-17 08:53:00|14377.5|14297.5|14377.84|14297.84|14378.43|14298.43|14377.5|14297.5|9
1726563190000|2024-09-17 08:53:10|14377.71|14297.71|14375.7|14295.7|14377.71|14297.71|14375.7|14295.7|9
1726563200000|2024-09-17 08:53:20|14375.66|14295.66|14378.21|14298.21|14378.21|14298.21|14375.65|14295.65|10
1726563210000|2024-09-17 08:53:30|14378.02|14298.02|14378.45|14298.45|14378.47|14298.47|14378.02|14298.02|10
1726563220000|2024-09-17 08:53:40|14378.27|14298.27|14377.9|14297.9|14378.36|14298.36|14377.9|14297.9|10
1726563230000|2024-09-17 08:53:50|14377.87|14297.87|14377.61|14297.61|14377.87|14297.87|14377.61|14297.61|8
1726563240000|2024-09-17 08:54:00|14377.6|14297.6|14377.8|14297.8|14377.8|14297.8|14377.56|14297.56|7
1726563250000|2024-09-17 08:54:10|14377.67|14297.67|14377.63|14297.63|14377.72|14297.72|14377.59|14297.59|8
1726563260000|2024-09-17 08:54:20|14377.7|14297.7|14377.6|14297.6|14377.7|14297.7|14377.54|14297.54|10
1726563270000|2024-09-17 08:54:30|14377.62|14297.62|14382.25|14302.25|14382.25|14302.25|14377.62|14297.62|10
1726563280000|2024-09-17 08:54:40|14382.52|14302.52|14381.67|14301.67|14382.52|14302.52|14381.65|14301.65|10
1726563290000|2024-09-17 08:54:50|14381.66|14301.66|14383.12|14303.12|14383.12|14303.12|14381.66|14301.66|10
1726563300000|2024-09-17 08:55:00|14383.13|14303.13|14382.65|14302.65|14383.13|14303.13|14382.65|14302.65|8
1726563310000|2024-09-17 08:55:10|14382.63|14302.63|14381.93|14301.93|14382.63|14302.63|14381.93|14301.93|8
1726563320000|2024-09-17 08:55:20|14382.87|14302.87|14383.13|14303.13|14383.19|14303.19|14382.87|14302.87|8
1726563330000|2024-09-17 08:55:30|14383.14|14303.14|14383.02|14303.02|14383.14|14303.14|14382.04|14302.04|8
1726563340000|2024-09-17 08:55:40|14383.06|14303.06|14382.82|14302.82|14383.35|14303.35|14382.8|14302.8|10
1726563350000|2024-09-17 08:55:50|14383|14303|14382.07|14302.07|14383|14303|14382.07|14302.07|9
1726563360000|2024-09-17 08:56:00|14381.97|14301.97|14382.33|14302.33|14382.33|14302.33|14381.79|14301.79|9
1726563370000|2024-09-17 08:56:10|14382.3|14302.3|14381.6|14301.6|14382.3|14302.3|14381.6|14301.6|9
1726563380000|2024-09-17 08:56:20|14381.58|14301.58|14383.92|14303.92|14383.92|14303.92|14381.58|14301.58|10
1726563390000|2024-09-17 08:56:30|14383.98|14303.98|14383.88|14303.88|14384.01|14304.01|14383.7|14303.7|10
1726563400000|2024-09-17 08:56:40|14383.92|14303.92|14383.68|14303.68|14384|14304|14383.68|14303.68|8
1726563410000|2024-09-17 08:56:50|14382.79|14302.79|14381.81|14301.81|14382.79|14302.79|14381.81|14301.81|10
1726563420000|2024-09-17 08:57:00|14381.82|14301.82|14381.86|14301.86|14381.99|14301.99|14381.82|14301.82|8
1726563430000|2024-09-17 08:57:10|14381.83|14301.83|14383.17|14303.17|14383.17|14303.17|14381.82|14301.82|5
1726563440000|2024-09-17 08:57:20|14383|14303|14382.68|14302.68|14383.24|14303.24|14382.6|14302.6|10
1726563450000|2024-09-17 08:57:30|14382.7|14302.7|14382.09|14302.09|14382.87|14302.87|14382.09|14302.09|9
1726563460000|2024-09-17 08:57:40|14382.12|14302.12|14381.19|14301.19|14382.26|14302.26|14381.19|14301.19|9
1726563470000|2024-09-17 08:57:50|14381.17|14301.17|14379.82|14299.82|14381.17|14301.17|14379.71|14299.71|9
1726563480000|2024-09-17 08:58:00|14379.97|14299.97|14380.47|14300.47|14380.47|14300.47|14379.69|14299.69|9
1726563490000|2024-09-17 08:58:10|14380.64|14300.64|14381.39|14301.39|14381.56|14301.56|14380.64|14300.64|10
1726563500000|2024-09-17 08:58:20|14381.4|14301.4|14380.12|14300.12|14381.57|14301.57|14380.12|14300.12|10
1726563510000|2024-09-17 08:58:30|14380.11|14300.11|14379.74|14299.74|14380.11|14300.11|14379.74|14299.74|7
1726563520000|2024-09-17 08:58:40|14379.13|14299.13|14378.56|14298.56|14379.13|14299.13|14378.53|14298.53|8
1726563530000|2024-09-17 08:58:50|14378.41|14298.41|14377.92|14297.92|14378.41|14298.41|14377.92|14297.92|9
1726563540000|2024-09-17 08:59:00|14377.91|14297.91|14378.08|14298.08|14378.08|14298.08|14377.56|14297.56|9
1726563550000|2024-09-17 08:59:10|14378.22|14298.22|14378.08|14298.08|14378.44|14298.44|14378.07|14298.07|9
1726563560000|2024-09-17 08:59:20|14377.93|14297.93|14377.67|14297.67|14377.93|14297.93|14377.37|14297.37|10
1726563570000|2024-09-17 08:59:30|14377.71|14297.71|14377.16|14297.16|14377.72|14297.72|14377.15|14297.15|7
1726563580000|2024-09-17 08:59:40|14377.03|14297.03|14376.43|14296.43|14377.03|14297.03|14376.43|14296.43|9
1726563590000|2024-09-17 08:59:50|14376.47|14296.47|14378.15|14298.15|14378.15|14298.15|14376.41|14296.41|9
1726563600000|2024-09-17 09:00:00|14378.58|14298.58|14376.46|14296.46|14378.67|14298.67|14376.36|14296.36|10
1726563610000|2024-09-17 09:00:10|14376.35|14296.35|14375.6|14295.6|14376.35|14296.35|14375.6|14295.6|10
1726563620000|2024-09-17 09:00:20|14375.58|14295.58|14375.77|14295.77|14375.86|14295.86|14375.47|14295.47|9
1726563630000|2024-09-17 09:00:30|14375.75|14295.75|14375.98|14295.98|14376.09|14296.09|14375.75|14295.75|9
1726563640000|2024-09-17 09:00:40|14376.1|14296.1|14376.56|14296.56|14376.56|14296.56|14375.94|14295.94|9
1726563650000|2024-09-17 09:00:50|14376.19|14296.19|14377.3|14297.3|14377.3|14297.3|14376.19|14296.19|8
1726563660000|2024-09-17 09:01:00|14377.32|14297.32|14376.82|14296.82|14377.32|14297.32|14376.77|14296.77|9
1726563670000|2024-09-17 09:01:10|14376.69|14296.69|14376.25|14296.25|14376.69|14296.69|14376.25|14296.25|8
1726563680000|2024-09-17 09:01:20|14375.92|14295.92|14373.65|14293.65|14375.92|14295.92|14373.65|14293.65|10
1726563690000|2024-09-17 09:01:30|14373.64|14293.64|14374.02|14294.02|14374.15|14294.15|14373.46|14293.46|9
1726563700000|2024-09-17 09:01:40|14374|14294|14374.08|14294.08|14374.08|14294.08|14373.57|14293.57|9
1726563710000|2024-09-17 09:01:50|14373.99|14293.99|14374.59|14294.59|14374.6|14294.6|14373.99|14293.99|7
1726563720000|2024-09-17 09:02:00|14374.49|14294.49|14374.32|14294.32|14374.71|14294.71|14374.32|14294.32|10
1726563730000|2024-09-17 09:02:10|14374.27|14294.27|14371.12|14291.12|14374.27|14294.27|14371.1|14291.1|7
1726563740000|2024-09-17 09:02:20|14371.11|14291.11|14370.17|14290.17|14371.11|14291.11|14370.17|14290.17|8
1726563750000|2024-09-17 09:02:30|14370.19|14290.19|14370.62|14290.62|14370.62|14290.62|14370.16|14290.16|8
1726563760000|2024-09-17 09:02:40|14370.64|14290.64|14371.04|14291.04|14371.11|14291.11|14370.64|14290.64|7
1726563770000|2024-09-17 09:02:50|14371.06|14291.06|14368.77|14288.77|14371.06|14291.06|14368.77|14288.77|10
1726563780000|2024-09-17 09:03:00|14368.75|14288.75|14368.45|14288.45|14369.01|14289.01|14368.45|14288.45|9
1726563790000|2024-09-17 09:03:10|14368.43|14288.43|14367.09|14287.09|14368.43|14288.43|14366.89|14286.89|9
1726563800000|2024-09-17 09:03:20|14366.89|14286.89|14367.67|14287.67|14367.82|14287.82|14366.76|14286.76|10
1726563810000|2024-09-17 09:03:30|14367.59|14287.59|14369.92|14289.92|14369.92|14289.92|14367.1|14287.1|9
1726563820000|2024-09-17 09:03:40|14369.55|14289.55|14369.49|14289.49|14369.82|14289.82|14369.49|14289.49|8
1726563830000|2024-09-17 09:03:50|14369.45|14289.45|14368.88|14288.88|14369.45|14289.45|14368.88|14288.88|6
1726563840000|2024-09-17 09:04:00|14368.91|14288.91|14368.06|14288.06|14368.99|14288.99|14368.02|14288.02|8
1726563850000|2024-09-17 09:04:10|14367.84|14287.84|14366.9|14286.9|14367.84|14287.84|14366.9|14286.9|9
1726563860000|2024-09-17 09:04:20|14366.96|14286.96|14367.06|14287.06|14367.08|14287.08|14366.96|14286.96|10
1726563870000|2024-09-17 09:04:30|14367.15|14287.15|14366.96|14286.96|14367.16|14287.16|14366.64|14286.64|8
1726563880000|2024-09-17 09:04:40|14366.88|14286.88|14366.37|14286.37|14366.9|14286.9|14366.37|14286.37|9
1726563890000|2024-09-17 09:04:50|14366.29|14286.29|14366.39|14286.39|14366.53|14286.53|14366.24|14286.24|10
1726563900000|2024-09-17 09:05:00|14366.15|14286.15|14365.77|14285.77|14366.15|14286.15|14365.76|14285.76|8
1726563910000|2024-09-17 09:05:10|14365.75|14285.75|14365.99|14285.99|14365.99|14285.99|14365.33|14285.33|9
1726563920000|2024-09-17 09:05:20|14365.98|14285.98|14367|14287|14367|14287|14365.98|14285.98|10
1726563930000|2024-09-17 09:05:30|14367.01|14287.01|14368.53|14288.53|14368.53|14288.53|14367.01|14287.01|8
1726563940000|2024-09-17 09:05:40|14368.8|14288.8|14369.12|14289.12|14369.24|14289.24|14368.8|14288.8|8
1726563950000|2024-09-17 09:05:50|14369.09|14289.09|14369.12|14289.12|14369.3|14289.3|14369.04|14289.04|9
1726563960000|2024-09-17 09:06:00|14369.07|14289.07|14368.31|14288.31|14369.07|14289.07|14368.31|14288.31|7
1726563970000|2024-09-17 09:06:10|14368.3|14288.3|14368.27|14288.27|14368.3|14288.3|14368.23|14288.23|6
1726563980000|2024-09-17 09:06:20|14368.25|14288.25|14368.09|14288.09|14368.31|14288.31|14367.83|14287.83|9
1726563990000|2024-09-17 09:06:30|14368.13|14288.13|14368.26|14288.26|14368.32|14288.32|14368.13|14288.13|7
1726564000000|2024-09-17 09:06:40|14368.47|14288.47|14371.03|14291.03|14371.03|14291.03|14368.47|14288.47|7
1726564010000|2024-09-17 09:06:50|14371.26|14291.26|14375.96|14295.96|14375.96|14295.96|14371.26|14291.26|10
1726564020000|2024-09-17 09:07:00|14376.67|14296.67|14378.57|14298.57|14378.57|14298.57|14376.67|14296.67|9
1726564030000|2024-09-17 09:07:10|14378.62|14298.62|14380.71|14300.71|14380.71|14300.71|14378.62|14298.62|10
1726564040000|2024-09-17 09:07:20|14381.13|14301.13|14381.74|14301.74|14382|14302|14381.13|14301.13|9
1726564050000|2024-09-17 09:07:30|14381.7|14301.7|14381.5|14301.5|14381.7|14301.7|14381.47|14301.47|7
1726564060000|2024-09-17 09:07:40|14381.49|14301.49|14380.85|14300.85|14381.51|14301.51|14380.85|14300.85|7
1726564070000|2024-09-17 09:07:50|14380.83|14300.83|14380.35|14300.35|14380.83|14300.83|14380.35|14300.35|8
1726564080000|2024-09-17 09:08:00|14380.24|14300.24|14380.12|14300.12|14380.24|14300.24|14379.68|14299.68|8
1726564090000|2024-09-17 09:08:10|14380.18|14300.18|14379.74|14299.74|14380.28|14300.28|14379.74|14299.74|9
1726564100000|2024-09-17 09:08:20|14380.28|14300.28|14380.33|14300.33|14380.34|14300.34|14380.25|14300.25|8
1726564110000|2024-09-17 09:08:30|14380.36|14300.36|14379.24|14299.24|14380.38|14300.38|14379.13|14299.13|7
1726564120000|2024-09-17 09:08:40|14379.25|14299.25|14379.81|14299.81|14379.81|14299.81|14379.25|14299.25|10
1726564130000|2024-09-17 09:08:50|14379.56|14299.56|14378.34|14298.34|14379.56|14299.56|14377.93|14297.93|9
1726564140000|2024-09-17 09:09:00|14378.43|14298.43|14386.28|14306.28|14386.28|14306.28|14378.43|14298.43|10
1726564150000|2024-09-17 09:09:10|14389.66|14309.66|14393.69|14313.69|14393.69|14313.69|14389.66|14309.66|10
1726564160000|2024-09-17 09:09:20|14393.67|14313.67|14393.6|14313.6|14393.97|14313.97|14393.35|14313.35|10
1726564170000|2024-09-17 09:09:30|14393.58|14313.58|14394.42|14314.42|14394.42|14314.42|14392.96|14312.96|10
1726564180000|2024-09-17 09:09:40|14392.14|14312.14|14392.34|14312.34|14392.59|14312.59|14391.2|14311.2|10
1726564190000|2024-09-17 09:09:50|14392.35|14312.35|14392.36|14312.36|14392.36|14312.36|14392.35|14312.35|4
1726564200000|2024-09-17 09:10:00|14392.32|14312.32|14392.76|14312.76|14392.76|14312.76|14392.17|14312.17|9
1726564210000|2024-09-17 09:10:10|14393.04|14313.04|14397.48|14317.48|14397.49|14317.49|14393.04|14313.04|10
1726564220000|2024-09-17 09:10:20|14397.75|14317.75|14398.32|14318.32|14399.38|14319.38|14397.75|14317.75|10
1726564230000|2024-09-17 09:10:30|14398.12|14318.12|14398|14318|14398.12|14318.12|14397.84|14317.84|9
1726564240000|2024-09-17 09:10:40|14397.96|14317.96|14396.76|14316.76|14397.96|14317.96|14396.76|14316.76|10
1726564250000|2024-09-17 09:10:50|14396.79|14316.79|14396.3|14316.3|14396.79|14316.79|14396.3|14316.3|8
1726564260000|2024-09-17 09:11:00|14396.43|14316.43|14397.85|14317.85|14397.87|14317.87|14396.41|14316.41|10
1726564270000|2024-09-17 09:11:10|14397.89|14317.89|14397.75|14317.75|14397.89|14317.89|14397.51|14317.51|8
1726564280000|2024-09-17 09:11:20|14397.81|14317.81|14399.36|14319.36|14399.36|14319.36|14397.66|14317.66|10
1726564290000|2024-09-17 09:11:30|14399.97|14319.97|14400.33|14320.33|14400.33|14320.33|14399.61|14319.61|9
1726564300000|2024-09-17 09:11:40|14400.44|14320.44|14401.52|14321.52|14401.52|14321.52|14400.09|14320.09|10
1726564310000|2024-09-17 09:11:50|14401.5|14321.5|14402.38|14322.38|14402.74|14322.74|14401.5|14321.5|9
1726564320000|2024-09-17 09:12:00|14402.17|14322.17|14402.15|14322.15|14402.45|14322.45|14401.93|14321.93|8
1726564330000|2024-09-17 09:12:10|14402.04|14322.04|14402.47|14322.47|14402.81|14322.81|14401.93|14321.93|10
1726564340000|2024-09-17 09:12:20|14402.42|14322.42|14398.03|14318.03|14402.42|14322.42|14398.03|14318.03|10
1726564350000|2024-09-17 09:12:30|14397.54|14317.54|14395.76|14315.76|14397.54|14317.54|14395.76|14315.76|10
1726564360000|2024-09-17 09:12:40|14395.73|14315.73|14394.5|14314.5|14395.98|14315.98|14394.5|14314.5|8
1726564370000|2024-09-17 09:12:50|14394.3|14314.3|14392.58|14312.58|14394.31|14314.31|14392.58|14312.58|10
1726564380000|2024-09-17 09:13:00|14392.54|14312.54|14392.56|14312.56|14392.88|14312.88|14392.54|14312.54|9
1726564390000|2024-09-17 09:13:10|14392.46|14312.46|14388.33|14308.33|14392.46|14312.46|14388.33|14308.33|10
1726564400000|2024-09-17 09:13:20|14387.94|14307.94|14385|14305|14387.94|14307.94|14385|14305|10
1726564410000|2024-09-17 09:13:30|14384.89|14304.89|14383.31|14303.31|14384.89|14304.89|14383.25|14303.25|10
1726564420000|2024-09-17 09:13:40|14383.21|14303.21|14383.23|14303.23|14383.23|14303.23|14382.63|14302.63|10
1726564430000|2024-09-17 09:13:50|14383.25|14303.25|14383.1|14303.1|14383.25|14303.25|14382.43|14302.43|10
1726564440000|2024-09-17 09:14:00|14383.11|14303.11|14383.25|14303.25|14384.06|14304.06|14382.99|14302.99|10
1726564450000|2024-09-17 09:14:10|14382.81|14302.81|14379.88|14299.88|14382.81|14302.81|14379.84|14299.84|10
1726564460000|2024-09-17 09:14:20|14376.96|14296.96|14372.28|14292.28|14376.96|14296.96|14372.28|14292.28|10
1726564470000|2024-09-17 09:14:30|14371.97|14291.97|14370.5|14290.5|14371.97|14291.97|14370.5|14290.5|10
1726564480000|2024-09-17 09:14:40|14370.44|14290.44|14369.74|14289.74|14370.44|14290.44|14369.74|14289.74|8
1726564490000|2024-09-17 09:14:50|14364.2|14284.2|14363.2|14283.2|14364.2|14284.2|14363.2|14283.2|8
1726564500000|2024-09-17 09:15:00|14363.19|14283.19|14363.21|14283.21|14363.27|14283.27|14362.8|14282.8|9
1726564510000|2024-09-17 09:15:10|14362.89|14282.89|14361.95|14281.95|14363.15|14283.15|14361.31|14281.31|10
1726564520000|2024-09-17 09:15:20|14361.94|14281.94|14361.62|14281.62|14362.13|14282.13|14361.62|14281.62|10
1726564530000|2024-09-17 09:15:30|14361.76|14281.76|14363.18|14283.18|14363.18|14283.18|14361.76|14281.76|10
1726564540000|2024-09-17 09:15:40|14363.41|14283.41|14364.06|14284.06|14364.06|14284.06|14363.41|14283.41|9
1726564550000|2024-09-17 09:15:50|14364.18|14284.18|14366.49|14286.49|14366.49|14286.49|14364.18|14284.18|10
1726564560000|2024-09-17 09:16:00|14366.96|14286.96|14368.18|14288.18|14368.18|14288.18|14366.83|14286.83|10
1726564570000|2024-09-17 09:16:10|14367.95|14287.95|14370.65|14290.65|14370.65|14290.65|14367.95|14287.95|10
1726564580000|2024-09-17 09:16:20|14370.67|14290.67|14370.82|14290.82|14371.89|14291.89|14370.67|14290.67|10
1726564590000|2024-09-17 09:16:30|14369.66|14289.66|14367.13|14287.13|14369.66|14289.66|14365.82|14285.82|10
1726564600000|2024-09-17 09:16:40|14367.08|14287.08|14368.09|14288.09|14368.26|14288.26|14367.08|14287.08|9
1726564610000|2024-09-17 09:16:50|14368.24|14288.24|14367.46|14287.46|14368.28|14288.28|14367.46|14287.46|10
1726564620000|2024-09-17 09:17:00|14367.38|14287.38|14367.31|14287.31|14367.38|14287.38|14367.3|14287.3|6
1726564630000|2024-09-17 09:17:10|14367.04|14287.04|14366.54|14286.54|14367.04|14287.04|14366.52|14286.52|8
1726564640000|2024-09-17 09:17:20|14366.93|14286.93|14366.94|14286.94|14367.21|14287.21|14366.93|14286.93|5
1726564650000|2024-09-17 09:17:30|14366.5|14286.5|14365.89|14285.89|14366.5|14286.5|14365.51|14285.51|10
1726564660000|2024-09-17 09:17:40|14365.91|14285.91|14365.83|14285.83|14366.3|14286.3|14365.83|14285.83|10
1726564670000|2024-09-17 09:17:50|14365.82|14285.82|14365.33|14285.33|14365.82|14285.82|14364.89|14284.89|10
1726564680000|2024-09-17 09:18:00|14365.13|14285.13|14363.55|14283.55|14365.13|14285.13|14363.55|14283.55|10
1726564690000|2024-09-17 09:18:10|14363.53|14283.53|14363.57|14283.57|14363.7|14283.7|14363.39|14283.39|9
1726564700000|2024-09-17 09:18:20|14363.86|14283.86|14363.06|14283.06|14363.86|14283.86|14363.06|14283.06|8
1726564710000|2024-09-17 09:18:30|14363|14283|14362.12|14282.12|14363.29|14283.29|14362.12|14282.12|9
1726564720000|2024-09-17 09:18:40|14361.15|14281.15|14358.72|14278.72|14361.15|14281.15|14358.72|14278.72|10
1726564730000|2024-09-17 09:18:50|14358.55|14278.55|14357.98|14277.98|14358.55|14278.55|14357.66|14277.66|10
1726564740000|2024-09-17 09:19:00|14356.91|14276.91|14354.89|14274.89|14356.91|14276.91|14354.89|14274.89|10
1726564750000|2024-09-17 09:19:10|14354.3|14274.3|14353.43|14273.43|14354.3|14274.3|14353.08|14273.08|9
1726564760000|2024-09-17 09:19:20|14354.19|14274.19|14354.88|14274.88|14354.94|14274.94|14354.19|14274.19|10
1726564770000|2024-09-17 09:19:30|14354.96|14274.96|14353.43|14273.43|14354.96|14274.96|14353.1|14273.1|10
1726564780000|2024-09-17 09:19:40|14353.44|14273.44|14352.61|14272.61|14353.67|14273.67|14352.61|14272.61|9
1726564790000|2024-09-17 09:19:50|14352.59|14272.59|14351.01|14271.01|14352.61|14272.61|14351.01|14271.01|9
1726564800000|2024-09-17 09:20:00|14351.02|14271.02|14348.87|14268.87|14351.02|14271.02|14348.59|14268.59|10
1726564810000|2024-09-17 09:20:10|14349.17|14269.17|14349.8|14269.8|14349.8|14269.8|14349.17|14269.17|9
1726564820000|2024-09-17 09:20:20|14349.64|14269.64|14349.66|14269.66|14349.94|14269.94|14349.64|14269.64|9
1726564830000|2024-09-17 09:20:30|14349.63|14269.63|14351.22|14271.22|14351.22|14271.22|14349.63|14269.63|10
1726564840000|2024-09-17 09:20:40|14351.41|14271.41|14352.63|14272.63|14352.63|14272.63|14351.39|14271.39|8
1726564850000|2024-09-17 09:20:50|14352.64|14272.64|14352.82|14272.82|14352.98|14272.98|14352.64|14272.64|9
1726564860000|2024-09-17 09:21:00|14352.67|14272.67|14350.97|14270.97|14352.67|14272.67|14350.97|14270.97|10
1726564870000|2024-09-17 09:21:10|14350.98|14270.98|14349.85|14269.85|14350.98|14270.98|14349.85|14269.85|8
1726564880000|2024-09-17 09:21:20|14349.79|14269.79|14349.29|14269.29|14349.79|14269.79|14349.24|14269.24|6
1726564890000|2024-09-17 09:21:30|14349.31|14269.31|14348.75|14268.75|14349.31|14269.31|14348.75|14268.75|7
1726564900000|2024-09-17 09:21:40|14348.65|14268.65|14348.62|14268.62|14348.65|14268.65|14348.06|14268.06|10
1726564910000|2024-09-17 09:21:50|14348.65|14268.65|14348.38|14268.38|14348.65|14268.65|14348.29|14268.29|9
1726564920000|2024-09-17 09:22:00|14348.49|14268.49|14347.68|14267.68|14348.49|14268.49|14347.68|14267.68|9
1726564930000|2024-09-17 09:22:10|14347.6|14267.6|14348.32|14268.32|14348.36|14268.36|14347.6|14267.6|7
1726564940000|2024-09-17 09:22:20|14348.33|14268.33|14348.65|14268.65|14348.82|14268.82|14348.33|14268.33|10
1726564950000|2024-09-17 09:22:30|14348.76|14268.76|14347.33|14267.33|14348.77|14268.77|14347.33|14267.33|10
1726564960000|2024-09-17 09:22:40|14347.21|14267.21|14346.16|14266.16|14347.21|14267.21|14346.16|14266.16|9
1726564970000|2024-09-17 09:22:50|14345.82|14265.82|14345.47|14265.47|14345.87|14265.87|14345.4|14265.4|9
1726564980000|2024-09-17 09:23:00|14345.41|14265.41|14345.35|14265.35|14345.6|14265.6|14345.1|14265.1|10
1726564990000|2024-09-17 09:23:10|14345.65|14265.65|14345.2|14265.2|14345.82|14265.82|14345.2|14265.2|9
1726565000000|2024-09-17 09:23:20|14345.17|14265.17|14344.87|14264.87|14345.17|14265.17|14344.42|14264.42|8
1726565010000|2024-09-17 09:23:30|14345.02|14265.02|14345.68|14265.68|14345.68|14265.68|14345.02|14265.02|9
1726565020000|2024-09-17 09:23:40|14346.19|14266.19|14346.24|14266.24|14346.24|14266.24|14345.89|14265.89|9
1726565030000|2024-09-17 09:23:50|14346.26|14266.26|14345.45|14265.45|14346.26|14266.26|14345.44|14265.44|9
1726565040000|2024-09-17 09:24:00|14345.12|14265.12|14345.84|14265.84|14345.85|14265.85|14345.1|14265.1|7
1726565050000|2024-09-17 09:24:10|14345.96|14265.96|14345.8|14265.8|14345.96|14265.96|14345.6|14265.6|10
1726565060000|2024-09-17 09:24:20|14345.78|14265.78|14345.15|14265.15|14345.78|14265.78|14345.15|14265.15|10
1726565070000|2024-09-17 09:24:30|14345.09|14265.09|14345.02|14265.02|14345.15|14265.15|14344.99|14264.99|8
1726565080000|2024-09-17 09:24:40|14344.92|14264.92|14345.23|14265.23|14345.23|14265.23|14344.92|14264.92|7
1726565090000|2024-09-17 09:24:50|14345.32|14265.32|14345.6|14265.6|14345.63|14265.63|14345.23|14265.23|8
1726565100000|2024-09-17 09:25:00|14345.58|14265.58|14346.35|14266.35|14346.38|14266.38|14345.58|14265.58|8
1726565110000|2024-09-17 09:25:10|14346.39|14266.39|14347.52|14267.52|14347.52|14267.52|14346.39|14266.39|7
1726565120000|2024-09-17 09:25:20|14347.51|14267.51|14349.19|14269.19|14349.2|14269.2|14347.51|14267.51|10
1726565130000|2024-09-17 09:25:30|14349.24|14269.24|14350.22|14270.22|14350.24|14270.24|14349.24|14269.24|10
1726565140000|2024-09-17 09:25:40|14350.13|14270.13|14351.13|14271.13|14351.13|14271.13|14350.13|14270.13|9
1726565150000|2024-09-17 09:25:50|14351.22|14271.22|14351.4|14271.4|14351.4|14271.4|14351.1|14271.1|9
1726565160000|2024-09-17 09:26:00|14351.45|14271.45|14352.32|14272.32|14352.5|14272.5|14351.45|14271.45|9
1726565170000|2024-09-17 09:26:10|14352.35|14272.35|14353|14273|14353.01|14273.01|14352.35|14272.35|10
1726565180000|2024-09-17 09:26:20|14352.98|14272.98|14353.2|14273.2|14353.2|14273.2|14352.98|14272.98|9
1726565190000|2024-09-17 09:26:30|14353.21|14273.21|14353.77|14273.77|14353.81|14273.81|14353.2|14273.2|9
1726565200000|2024-09-17 09:26:40|14353.88|14273.88|14354.22|14274.22|14354.22|14274.22|14353.81|14273.81|5
1726565210000|2024-09-17 09:26:50|14354.37|14274.37|14353.05|14273.05|14354.51|14274.51|14353.05|14273.05|8
1726565220000|2024-09-17 09:27:00|14352.84|14272.84|14353.39|14273.39|14353.39|14273.39|14352.71|14272.71|10
1726565230000|2024-09-17 09:27:10|14353.34|14273.34|14354.94|14274.94|14354.94|14274.94|14353.34|14273.34|9
1726565240000|2024-09-17 09:27:20|14355.33|14275.33|14355.85|14275.85|14355.87|14275.87|14355.33|14275.33|9
1726565250000|2024-09-17 09:27:30|14355.87|14275.87|14355.58|14275.58|14355.87|14275.87|14355.58|14275.58|5
1726565260000|2024-09-17 09:27:40|14355.35|14275.35|14354.74|14274.74|14355.35|14275.35|14354.35|14274.35|10
1726565270000|2024-09-17 09:27:50|14354.65|14274.65|14354.64|14274.64|14354.65|14274.65|14354.55|14274.55|10
1726565280000|2024-09-17 09:28:00|14354.47|14274.47|14354.23|14274.23|14354.63|14274.63|14354.23|14274.23|9
1726565290000|2024-09-17 09:28:10|14354.38|14274.38|14354.2|14274.2|14354.38|14274.38|14354.19|14274.19|8
1726565300000|2024-09-17 09:28:20|14354.16|14274.16|14353.58|14273.58|14354.16|14274.16|14353.5|14273.5|10
1726565310000|2024-09-17 09:28:30|14353.54|14273.54|14353.09|14273.09|14353.54|14273.54|14353.09|14273.09|8
1726565320000|2024-09-17 09:28:40|14353.1|14273.1|14353.17|14273.17|14353.18|14273.18|14353.09|14273.09|8
1726565330000|2024-09-17 09:28:50|14353.18|14273.18|14352.52|14272.52|14353.18|14273.18|14352.52|14272.52|9
1726565340000|2024-09-17 09:29:00|14352.61|14272.61|14352.09|14272.09|14352.61|14272.61|14352.09|14272.09|10
1726565350000|2024-09-17 09:29:10|14352.14|14272.14|14352.08|14272.08|14352.14|14272.14|14351.95|14271.95|7
1726565360000|2024-09-17 09:29:20|14352.25|14272.25|14352.04|14272.04|14352.35|14272.35|14352.04|14272.04|10
1726565370000|2024-09-17 09:29:30|14351.34|14271.34|14350.83|14270.83|14351.34|14271.34|14350.74|14270.74|10
1726565380000|2024-09-17 09:29:40|14350.87|14270.87|14351.14|14271.14|14351.16|14271.16|14350.79|14270.79|10
1726565390000|2024-09-17 09:29:50|14351.06|14271.06|14349.73|14269.73|14351.15|14271.15|14349.73|14269.73|8
1726565400000|2024-09-17 09:30:00|14349.76|14269.76|14349.31|14269.31|14349.84|14269.84|14349.31|14269.31|10
1726565410000|2024-09-17 09:30:10|14349.05|14269.05|14348.95|14268.95|14349.05|14269.05|14348.51|14268.51|10
1726565420000|2024-09-17 09:30:20|14348.99|14268.99|14350.26|14270.26|14350.26|14270.26|14348.99|14268.99|10
1726565430000|2024-09-17 09:30:30|14350.33|14270.33|14352.18|14272.18|14352.18|14272.18|14350.33|14270.33|10
1726565440000|2024-09-17 09:30:40|14352.27|14272.27|14352.88|14272.88|14352.88|14272.88|14352.27|14272.27|9
1726565450000|2024-09-17 09:30:50|14352.86|14272.86|14355.36|14275.36|14355.36|14275.36|14352.86|14272.86|6
1726565460000|2024-09-17 09:31:00|14355.67|14275.67|14357.12|14277.12|14357.12|14277.12|14355.67|14275.67|10
1726565470000|2024-09-17 09:31:10|14357.16|14277.16|14357.29|14277.29|14358.91|14278.91|14357.16|14277.16|10
1726565480000|2024-09-17 09:31:20|14357|14277|14357.06|14277.06|14357.06|14277.06|14356.32|14276.32|9
1726565490000|2024-09-17 09:31:30|14357.18|14277.18|14356.66|14276.66|14357.24|14277.24|14356.66|14276.66|8
1726565500000|2024-09-17 09:31:40|14356.61|14276.61|14356.17|14276.17|14356.61|14276.61|14356.17|14276.17|9
1726565510000|2024-09-17 09:31:50|14356.07|14276.07|14355.75|14275.75|14356.07|14276.07|14355.75|14275.75|5
1726565520000|2024-09-17 09:32:00|14355.81|14275.81|14356.7|14276.7|14356.7|14276.7|14355.81|14275.81|6
1726565530000|2024-09-17 09:32:10|14356.68|14276.68|14358.36|14278.36|14358.41|14278.41|14356.68|14276.68|10
1726565540000|2024-09-17 09:32:20|14358.28|14278.28|14361.78|14281.78|14361.78|14281.78|14358.27|14278.27|10
1726565550000|2024-09-17 09:32:30|14361.86|14281.86|14362.37|14282.37|14362.37|14282.37|14361.78|14281.78|10
1726565560000|2024-09-17 09:32:40|14362.66|14282.66|14361.89|14281.89|14362.81|14282.81|14361.89|14281.89|9
1726565570000|2024-09-17 09:32:50|14361.47|14281.47|14361.4|14281.4|14361.47|14281.47|14361.05|14281.05|10
1726565580000|2024-09-17 09:33:00|14361.43|14281.43|14361.14|14281.14|14361.58|14281.58|14361.1|14281.1|9
1726565590000|2024-09-17 09:33:10|14361.17|14281.17|14362.8|14282.8|14362.8|14282.8|14361.17|14281.17|9
1726565600000|2024-09-17 09:33:20|14362.76|14282.76|14364.2|14284.2|14364.23|14284.23|14362.76|14282.76|10
1726565610000|2024-09-17 09:33:30|14364.09|14284.09|14364.35|14284.35|14364.44|14284.44|14364.09|14284.09|9
1726565620000|2024-09-17 09:33:40|14364.79|14284.79|14364.91|14284.91|14366|14286|14364.79|14284.79|10
1726565630000|2024-09-17 09:33:50|14364.33|14284.33|14367.12|14287.12|14367.12|14287.12|14364.09|14284.09|10
1726565640000|2024-09-17 09:34:00|14367.16|14287.16|14366.6|14286.6|14369.25|14289.25|14366.47|14286.47|10
1726565650000|2024-09-17 09:34:10|14365.4|14285.4|14361.94|14281.94|14365.4|14285.4|14361.94|14281.94|10
1726565660000|2024-09-17 09:34:20|14361.92|14281.92|14361.05|14281.05|14362.09|14282.09|14361.05|14281.05|10
1726565670000|2024-09-17 09:34:30|14360.83|14280.83|14360.99|14280.99|14362.36|14282.36|14360.8|14280.8|10
1726565680000|2024-09-17 09:34:40|14361.01|14281.01|14360.81|14280.81|14361.15|14281.15|14360.77|14280.77|9
1726565690000|2024-09-17 09:34:50|14360.82|14280.82|14360.01|14280.01|14360.82|14280.82|14360.01|14280.01|10
1726565700000|2024-09-17 09:35:00|14360.02|14280.02|14361.49|14281.49|14361.49|14281.49|14360|14280|8
1726565710000|2024-09-17 09:35:10|14361.76|14281.76|14362.87|14282.87|14362.87|14282.87|14361.76|14281.76|10
1726565720000|2024-09-17 09:35:20|14363.41|14283.41|14369.44|14289.44|14369.44|14289.44|14363.41|14283.41|10
1726565730000|2024-09-17 09:35:30|14369.51|14289.51|14369.87|14289.87|14369.93|14289.93|14369.26|14289.26|8
1726565740000|2024-09-17 09:35:40|14369.86|14289.86|14370.33|14290.33|14370.33|14290.33|14369.86|14289.86|7
1726565750000|2024-09-17 09:35:50|14370.39|14290.39|14369.03|14289.03|14370.41|14290.41|14369.03|14289.03|7
1726565760000|2024-09-17 09:36:00|14368.95|14288.95|14369.81|14289.81|14369.81|14289.81|14368.95|14288.95|9
1726565770000|2024-09-17 09:36:10|14369.94|14289.94|14369.52|14289.52|14369.94|14289.94|14369.52|14289.52|8
1726565780000|2024-09-17 09:36:20|14369.83|14289.83|14370.46|14290.46|14370.5|14290.5|14369.72|14289.72|10
1726565790000|2024-09-17 09:36:30|14370.45|14290.45|14372.56|14292.56|14372.56|14292.56|14370.45|14290.45|8
1726565800000|2024-09-17 09:36:40|14372.79|14292.79|14374.57|14294.57|14374.57|14294.57|14372.79|14292.79|10
1726565810000|2024-09-17 09:36:50|14374.58|14294.58|14376.23|14296.23|14376.3|14296.3|14374.58|14294.58|9
1726565820000|2024-09-17 09:37:00|14376.55|14296.55|14377.68|14297.68|14377.68|14297.68|14376.44|14296.44|10
1726565830000|2024-09-17 09:37:10|14377.51|14297.51|14378.03|14298.03|14378.03|14298.03|14377.3|14297.3|10
1726565840000|2024-09-17 09:37:20|14378.01|14298.01|14378.85|14298.85|14378.85|14298.85|14378.01|14298.01|10
1726565850000|2024-09-17 09:37:30|14378.94|14298.94|14378.01|14298.01|14378.99|14298.99|14378.01|14298.01|7
1726565860000|2024-09-17 09:37:40|14377.97|14297.97|14377.97|14297.97|14378.1|14298.1|14377.95|14297.95|8
1726565870000|2024-09-17 09:37:50|14377.94|14297.94|14378.29|14298.29|14378.4|14298.4|14377.94|14297.94|9
1726565880000|2024-09-17 09:38:00|14378.22|14298.22|14378.06|14298.06|14378.22|14298.22|14377.94|14297.94|10
1726565890000|2024-09-17 09:38:10|14378.13|14298.13|14379.04|14299.04|14379.04|14299.04|14378.13|14298.13|10
1726565900000|2024-09-17 09:38:20|14379.13|14299.13|14379.71|14299.71|14379.71|14299.71|14379.13|14299.13|9
1726565910000|2024-09-17 09:38:30|14379.72|14299.72|14379.53|14299.53|14379.81|14299.81|14379.53|14299.53|10
1726565920000|2024-09-17 09:38:40|14379.49|14299.49|14374.85|14294.85|14379.57|14299.57|14374.85|14294.85|9
1726565930000|2024-09-17 09:38:50|14376.65|14296.65|14379.67|14299.67|14379.67|14299.67|14376.65|14296.65|10
1726565940000|2024-09-17 09:39:00|14380.21|14300.21|14381.03|14301.03|14381.03|14301.03|14380.16|14300.16|10
1726565950000|2024-09-17 09:39:10|14380.89|14300.89|14381.42|14301.42|14381.42|14301.42|14380.28|14300.28|9
1726565960000|2024-09-17 09:39:20|14381.69|14301.69|14381.52|14301.52|14381.69|14301.69|14380.92|14300.92|10
1726565970000|2024-09-17 09:39:30|14381.56|14301.56|14381.45|14301.45|14381.56|14301.56|14381.25|14301.25|10
1726565980000|2024-09-17 09:39:40|14381.37|14301.37|14381.94|14301.94|14381.94|14301.94|14381.37|14301.37|9
1726565990000|2024-09-17 09:39:50|14381.8|14301.8|14382.49|14302.49|14383.28|14303.28|14381.42|14301.42|10
1726566000000|2024-09-17 09:40:00|14382.1|14302.1|14382.2|14302.2|14382.91|14302.91|14381.53|14301.53|10
1726566010000|2024-09-17 09:40:10|14381.86|14301.86|14383.41|14303.41|14383.41|14303.41|14381.54|14301.54|10
1726566020000|2024-09-17 09:40:20|14383.5|14303.5|14382.96|14302.96|14384.21|14304.21|14382.96|14302.96|10
1726566030000|2024-09-17 09:40:30|14382.91|14302.91|14384.07|14304.07|14384.07|14304.07|14382.91|14302.91|8
1726566040000|2024-09-17 09:40:40|14384.17|14304.17|14383.97|14303.97|14384.3|14304.3|14383.12|14303.12|10
1726566050000|2024-09-17 09:40:50|14384.04|14304.04|14385.98|14305.98|14385.98|14305.98|14384.04|14304.04|10
1726566060000|2024-09-17 09:41:00|14386.16|14306.16|14386.09|14306.09|14386.33|14306.33|14385.97|14305.97|8
1726566070000|2024-09-17 09:41:10|14386.29|14306.29|14386.3|14306.3|14386.69|14306.69|14386.28|14306.28|9
1726566080000|2024-09-17 09:41:20|14386.22|14306.22|14385.74|14305.74|14386.28|14306.28|14385.46|14305.46|10
1726566090000|2024-09-17 09:41:30|14385.89|14305.89|14387.55|14307.55|14387.67|14307.67|14385.82|14305.82|10
1726566100000|2024-09-17 09:41:40|14387.44|14307.44|14386.85|14306.85|14387.44|14307.44|14386.85|14306.85|8
1726566110000|2024-09-17 09:41:50|14386.87|14306.87|14386.73|14306.73|14386.87|14306.87|14386.69|14306.69|8
1726566120000|2024-09-17 09:42:00|14386.28|14306.28|14382.76|14302.76|14386.28|14306.28|14382.76|14302.76|9
1726566130000|2024-09-17 09:42:10|14382.53|14302.53|14383.12|14303.12|14383.25|14303.25|14382.49|14302.49|9
1726566140000|2024-09-17 09:42:20|14382.67|14302.67|14381.84|14301.84|14382.67|14302.67|14381.84|14301.84|8
1726566150000|2024-09-17 09:42:30|14381.92|14301.92|14381.58|14301.58|14381.96|14301.96|14381.56|14301.56|10
1726566160000|2024-09-17 09:42:40|14381.38|14301.38|14380.54|14300.54|14381.38|14301.38|14379.84|14299.84|10
1726566170000|2024-09-17 09:42:50|14380.37|14300.37|14380.55|14300.55|14380.82|14300.82|14380.37|14300.37|10
1726566180000|2024-09-17 09:43:00|14380.5|14300.5|14381.3|14301.3|14381.3|14301.3|14379.92|14299.92|10
1726566190000|2024-09-17 09:43:10|14381.11|14301.11|14380.64|14300.64|14381.17|14301.17|14380.64|14300.64|10
1726566200000|2024-09-17 09:43:20|14380.62|14300.62|14379.61|14299.61|14380.65|14300.65|14378.77|14298.77|7
1726566210000|2024-09-17 09:43:30|14379.66|14299.66|14377.56|14297.56|14379.66|14299.66|14377.56|14297.56|10
1726566220000|2024-09-17 09:43:40|14377.73|14297.73|14377.15|14297.15|14377.99|14297.99|14377.14|14297.14|7
1726566230000|2024-09-17 09:43:50|14377.03|14297.03|14378.13|14298.13|14378.13|14298.13|14377.03|14297.03|9
1726566240000|2024-09-17 09:44:00|14378.06|14298.06|14378.03|14298.03|14378.16|14298.16|14377.85|14297.85|10
1726566250000|2024-09-17 09:44:10|14377.99|14297.99|14378.53|14298.53|14378.57|14298.57|14377.89|14297.89|9
1726566260000|2024-09-17 09:44:20|14378.58|14298.58|14378.65|14298.65|14378.96|14298.96|14378.13|14298.13|7
1726566270000|2024-09-17 09:44:30|14378.79|14298.79|14376.07|14296.07|14378.79|14298.79|14376.07|14296.07|10
1726566280000|2024-09-17 09:44:40|14375.58|14295.58|14373.95|14293.95|14375.79|14295.79|14373.95|14293.95|9
1726566290000|2024-09-17 09:44:50|14373.9|14293.9|14373.5|14293.5|14373.9|14293.9|14373.41|14293.41|10
1726566300000|2024-09-17 09:45:00|14373.44|14293.44|14374.16|14294.16|14374.31|14294.31|14373.44|14293.44|10
1726566310000|2024-09-17 09:45:10|14374.15|14294.15|14374.3|14294.3|14374.3|14294.3|14373.9|14293.9|10
1726566320000|2024-09-17 09:45:20|14374.66|14294.66|14374.36|14294.36|14374.98|14294.98|14374.36|14294.36|8
1726566330000|2024-09-17 09:45:30|14374.48|14294.48|14374.64|14294.64|14374.64|14294.64|14374.1|14294.1|10
1726566340000|2024-09-17 09:45:40|14374.53|14294.53|14372.84|14292.84|14374.53|14294.53|14372.84|14292.84|10
1726566350000|2024-09-17 09:45:50|14372.62|14292.62|14372.43|14292.43|14372.62|14292.62|14372.35|14292.35|9
1726566360000|2024-09-17 09:46:00|14372|14292|14371.47|14291.47|14373.26|14293.26|14371.47|14291.47|10
1726566370000|2024-09-17 09:46:10|14371.43|14291.43|14372.35|14292.35|14372.35|14292.35|14371.43|14291.43|9
1726566380000|2024-09-17 09:46:20|14372.55|14292.55|14373.18|14293.18|14373.18|14293.18|14372.55|14292.55|8
1726566390000|2024-09-17 09:46:30|14373.24|14293.24|14376.4|14296.4|14376.57|14296.57|14373.15|14293.15|10
1726566400000|2024-09-17 09:46:40|14376.56|14296.56|14376.96|14296.96|14377.4|14297.4|14376.56|14296.56|9
1726566410000|2024-09-17 09:46:50|14376.9|14296.9|14376.78|14296.78|14377.01|14297.01|14376.44|14296.44|10
1726566420000|2024-09-17 09:47:00|14376.81|14296.81|14376.24|14296.24|14376.81|14296.81|14376.24|14296.24|10
1726566430000|2024-09-17 09:47:10|14376.46|14296.46|14376.41|14296.41|14376.46|14296.46|14376.04|14296.04|10
1726566440000|2024-09-17 09:47:20|14376.69|14296.69|14376.96|14296.96|14376.96|14296.96|14376.69|14296.69|10
1726566450000|2024-09-17 09:47:30|14376.9|14296.9|14375.55|14295.55|14377.23|14297.23|14375.55|14295.55|10
1726566460000|2024-09-17 09:47:40|14375.31|14295.31|14375.69|14295.69|14375.87|14295.87|14375.31|14295.31|7
1726566470000|2024-09-17 09:47:50|14375.71|14295.71|14375.93|14295.93|14375.96|14295.96|14375.7|14295.7|8
1726566480000|2024-09-17 09:48:00|14375.94|14295.94|14376.53|14296.53|14376.55|14296.55|14375.94|14295.94|6
1726566490000|2024-09-17 09:48:10|14376.48|14296.48|14378.29|14298.29|14378.29|14298.29|14376.46|14296.46|10
1726566500000|2024-09-17 09:48:20|14378.46|14298.46|14377.21|14297.21|14378.63|14298.63|14376.68|14296.68|10
1726566510000|2024-09-17 09:48:30|14377.22|14297.22|14378.38|14298.38|14378.38|14298.38|14377.21|14297.21|10
1726566520000|2024-09-17 09:48:40|14378.82|14298.82|14378.63|14298.63|14379.34|14299.34|14377.82|14297.82|10
1726566530000|2024-09-17 09:48:50|14379.02|14299.02|14379.62|14299.62|14379.75|14299.75|14379.02|14299.02|10
1726566540000|2024-09-17 09:49:00|14379.63|14299.63|14378.03|14298.03|14379.63|14299.63|14378.03|14298.03|9
1726566550000|2024-09-17 09:49:10|14378.02|14298.02|14380.5|14300.5|14380.5|14300.5|14378.02|14298.02|10
1726566560000|2024-09-17 09:49:20|14380.7|14300.7|14382.77|14302.77|14382.77|14302.77|14380.7|14300.7|10
1726566570000|2024-09-17 09:49:30|14382.32|14302.32|14382.78|14302.78|14382.78|14302.78|14382.32|14302.32|10
1726566580000|2024-09-17 09:49:40|14382.81|14302.81|14384.69|14304.69|14384.71|14304.71|14382.81|14302.81|9
1726566590000|2024-09-17 09:49:50|14384.65|14304.65|14384.46|14304.46|14384.65|14304.65|14384.46|14304.46|9
1726566600000|2024-09-17 09:50:00|14384.48|14304.48|14386.74|14306.74|14386.74|14306.74|14384.48|14304.48|10
1726566610000|2024-09-17 09:50:10|14386.82|14306.82|14387.15|14307.15|14387.22|14307.22|14386.82|14306.82|10
1726566620000|2024-09-17 09:50:20|14387.81|14307.81|14388.12|14308.12|14389.84|14309.84|14387.81|14307.81|10
1726566630000|2024-09-17 09:50:30|14387.99|14307.99|14389.63|14309.63|14389.9|14309.9|14387.75|14307.75|10
1726566640000|2024-09-17 09:50:40|14389.69|14309.69|14389.12|14309.12|14389.69|14309.69|14389.12|14309.12|9
1726566650000|2024-09-17 09:50:50|14389.08|14309.08|14389.06|14309.06|14389.08|14309.08|14389.05|14309.05|4
1726566660000|2024-09-17 09:51:00|14388.9|14308.9|14388.01|14308.01|14388.9|14308.9|14388.01|14308.01|10
1726566670000|2024-09-17 09:51:10|14387.95|14307.95|14388.34|14308.34|14388.34|14308.34|14387.64|14307.64|10
1726566680000|2024-09-17 09:51:20|14388.35|14308.35|14388.7|14308.7|14388.7|14308.7|14388.26|14308.26|9
1726566690000|2024-09-17 09:51:30|14388.77|14308.77|14388.06|14308.06|14388.81|14308.81|14388.06|14308.06|9
1726566700000|2024-09-17 09:51:40|14388.05|14308.05|14388.08|14308.08|14388.08|14308.08|14388.05|14308.05|5
1726566710000|2024-09-17 09:51:50|14388.07|14308.07|14388.57|14308.57|14388.57|14308.57|14387.94|14307.94|10
1726566720000|2024-09-17 09:52:00|14388.59|14308.59|14389.24|14309.24|14389.51|14309.51|14388.59|14308.59|10
1726566730000|2024-09-17 09:52:10|14389.18|14309.18|14390.74|14310.74|14390.74|14310.74|14389.18|14309.18|9
1726566740000|2024-09-17 09:52:20|14390.76|14310.76|14394.23|14314.23|14394.23|14314.23|14390.33|14310.33|10
1726566750000|2024-09-17 09:52:30|14394.28|14314.28|14396.2|14316.2|14396.2|14316.2|14394.28|14314.28|9
1726566760000|2024-09-17 09:52:40|14396.18|14316.18|14396.43|14316.43|14396.53|14316.53|14396.05|14316.05|9
1726566770000|2024-09-17 09:52:50|14396.64|14316.64|14396.03|14316.03|14396.64|14316.64|14395.93|14315.93|9
1726566780000|2024-09-17 09:53:00|14396.08|14316.08|14398.57|14318.57|14398.73|14318.73|14396.08|14316.08|10
1726566790000|2024-09-17 09:53:10|14398.43|14318.43|14398.96|14318.96|14398.97|14318.97|14398.16|14318.16|9
1726566800000|2024-09-17 09:53:20|14399.61|14319.61|14403.35|14323.35|14403.42|14323.42|14399.61|14319.61|10
1726566810000|2024-09-17 09:53:30|14403.41|14323.41|14404.66|14324.66|14404.66|14324.66|14403.37|14323.37|10
1726566820000|2024-09-17 09:53:40|14404.72|14324.72|14405.71|14325.71|14405.71|14325.71|14404.72|14324.72|10
1726566830000|2024-09-17 09:53:50|14405.92|14325.92|14407.09|14327.09|14407.25|14327.25|14405.92|14325.92|9
1726566840000|2024-09-17 09:54:00|14407.72|14327.72|14408.35|14328.35|14408.68|14328.68|14407.72|14327.72|10
1726566850000|2024-09-17 09:54:10|14408.59|14328.59|14410.02|14330.02|14410.02|14330.02|14408.59|14328.59|10
1726566860000|2024-09-17 09:54:20|14410.6|14330.6|14410.94|14330.94|14410.94|14330.94|14410.03|14330.03|10
1726566870000|2024-09-17 09:54:30|14411.34|14331.34|14412.93|14332.93|14412.93|14332.93|14411.34|14331.34|9
1726566880000|2024-09-17 09:54:40|14413.86|14333.86|14416.6|14336.6|14416.6|14336.6|14413.86|14333.86|9
1726566890000|2024-09-17 09:54:50|14416.85|14336.85|14423.4|14343.4|14423.4|14343.4|14416.85|14336.85|9
1726566900000|2024-09-17 09:55:00|14423.6|14343.6|14423.3|14343.3|14423.91|14343.91|14422.7|14342.7|9
1726566910000|2024-09-17 09:55:10|14423.38|14343.38|14427.02|14347.02|14427.6|14347.6|14423.38|14343.38|10
1726566920000|2024-09-17 09:55:20|14426.83|14346.83|14426.85|14346.85|14427.38|14347.38|14425.82|14345.82|10
1726566930000|2024-09-17 09:55:30|14427.12|14347.12|14428.48|14348.48|14428.48|14348.48|14427.12|14347.12|10
1726566940000|2024-09-17 09:55:40|14428.97|14348.97|14429.64|14349.64|14429.8|14349.8|14428.97|14348.97|10
1726566950000|2024-09-17 09:55:50|14429.79|14349.79|14430.44|14350.44|14430.5|14350.5|14429.79|14349.79|10
1726566960000|2024-09-17 09:56:00|14430.42|14350.42|14427.98|14347.98|14430.42|14350.42|14427.98|14347.98|9
1726566970000|2024-09-17 09:56:10|14427.88|14347.88|14428.28|14348.28|14428.46|14348.46|14427.42|14347.42|10
1726566980000|2024-09-17 09:56:20|14428.73|14348.73|14427.32|14347.32|14428.73|14348.73|14426.89|14346.89|10
1726566990000|2024-09-17 09:56:30|14427.18|14347.18|14426.14|14346.14|14427.18|14347.18|14426.14|14346.14|10
1726567000000|2024-09-17 09:56:40|14426.03|14346.03|14424.66|14344.66|14426.03|14346.03|14424.66|14344.66|9
1726567010000|2024-09-17 09:56:50|14424.65|14344.65|14424.19|14344.19|14424.65|14344.65|14424.08|14344.08|9
1726567020000|2024-09-17 09:57:00|14424.28|14344.28|14424.58|14344.58|14425.06|14345.06|14423.61|14343.61|10
1726567030000|2024-09-17 09:57:10|14424.32|14344.32|14423.64|14343.64|14424.32|14344.32|14423.64|14343.64|10
1726567040000|2024-09-17 09:57:20|14423.77|14343.77|14421.95|14341.95|14423.8|14343.8|14421.95|14341.95|10
1726567050000|2024-09-17 09:57:30|14421.63|14341.63|14418.86|14338.86|14421.63|14341.63|14418.86|14338.86|10
1726567060000|2024-09-17 09:57:40|14418.78|14338.78|14416.47|14336.47|14418.78|14338.78|14416.47|14336.47|9
1726567070000|2024-09-17 09:57:50|14416.4|14336.4|14415.63|14335.63|14416.48|14336.48|14415.63|14335.63|8
1726567080000|2024-09-17 09:58:00|14415.33|14335.33|14413.61|14333.61|14415.33|14335.33|14413.61|14333.61|10
1726567090000|2024-09-17 09:58:10|14413.07|14333.07|14412.14|14332.14|14413.5|14333.5|14412.14|14332.14|10
1726567100000|2024-09-17 09:58:20|14412.13|14332.13|14411.78|14331.78|14412.13|14332.13|14411.48|14331.48|9
1726567110000|2024-09-17 09:58:30|14411.79|14331.79|14411.5|14331.5|14411.9|14331.9|14411.28|14331.28|10
1726567120000|2024-09-17 09:58:40|14411.36|14331.36|14408.61|14328.61|14411.36|14331.36|14408.58|14328.58|9
1726567130000|2024-09-17 09:58:50|14408.93|14328.93|14409.38|14329.38|14409.38|14329.38|14408.66|14328.66|9
1726567140000|2024-09-17 09:59:00|14409.42|14329.42|14408.31|14328.31|14409.43|14329.43|14408.31|14328.31|8
1726567150000|2024-09-17 09:59:10|14408.02|14328.02|14406.48|14326.48|14408.02|14328.02|14406.48|14326.48|10
1726567160000|2024-09-17 09:59:20|14406.2|14326.2|14404.73|14324.73|14406.2|14326.2|14404.56|14324.56|10
1726567170000|2024-09-17 09:59:30|14404.64|14324.64|14406|14326|14406|14326|14404.64|14324.64|9
1726567180000|2024-09-17 09:59:40|14406.05|14326.05|14406.71|14326.71|14406.71|14326.71|14406.05|14326.05|10
1726567190000|2024-09-17 09:59:50|14406.6|14326.6|14406.22|14326.22|14406.64|14326.64|14406.22|14326.22|10
1726567200000|2024-09-17 10:00:00|14406.29|14326.29|14405.6|14325.6|14406.7|14326.7|14405.6|14325.6|10
1726567210000|2024-09-17 10:00:10|14405.58|14325.58|14406.65|14326.65|14406.76|14326.76|14405.57|14325.57|10
1726567220000|2024-09-17 10:00:20|14406.64|14326.64|14406.38|14326.38|14406.97|14326.97|14406.37|14326.37|10
1726567230000|2024-09-17 10:00:30|14406.37|14326.37|14407.8|14327.8|14407.8|14327.8|14406.37|14326.37|10
1726567240000|2024-09-17 10:00:40|14408.25|14328.25|14409.58|14329.58|14409.58|14329.58|14408.14|14328.14|10
1726567250000|2024-09-17 10:00:50|14409.68|14329.68|14409.92|14329.92|14410.25|14330.25|14409.68|14329.68|10
1726567260000|2024-09-17 10:01:00|14409.95|14329.95|14410.55|14330.55|14410.56|14330.56|14409.95|14329.95|10
1726567270000|2024-09-17 10:01:10|14410.47|14330.47|14410.64|14330.64|14410.64|14330.64|14410.36|14330.36|8
1726567280000|2024-09-17 10:01:20|14410.68|14330.68|14410.72|14330.72|14410.76|14330.76|14410.65|14330.65|7
1726567290000|2024-09-17 10:01:30|14410.73|14330.73|14410.67|14330.67|14410.79|14330.79|14410.64|14330.64|8
1726567300000|2024-09-17 10:01:40|14410.78|14330.78|14410.5|14330.5|14410.86|14330.86|14410.27|14330.27|10
1726567310000|2024-09-17 10:01:50|14410.51|14330.51|14411.31|14331.31|14411.31|14331.31|14410.51|14330.51|9
1726567320000|2024-09-17 10:02:00|14411.58|14331.58|14412.9|14332.9|14412.9|14332.9|14411.58|14331.58|9
1726567330000|2024-09-17 10:02:10|14412.73|14332.73|14414.11|14334.11|14414.21|14334.21|14412.63|14332.63|9
1726567340000|2024-09-17 10:02:20|14414.64|14334.64|14414.48|14334.48|14415.42|14335.42|14414.48|14334.48|10
1726567350000|2024-09-17 10:02:30|14414.61|14334.61|14412.89|14332.89|14414.69|14334.69|14412.89|14332.89|9
1726567360000|2024-09-17 10:02:40|14412.5|14332.5|14411.75|14331.75|14412.5|14332.5|14411.47|14331.47|10
1726567370000|2024-09-17 10:02:50|14410.64|14330.64|14409.11|14329.11|14410.64|14330.64|14409.11|14329.11|8
1726567380000|2024-09-17 10:03:00|14408.53|14328.53|14407.82|14327.82|14408.57|14328.57|14407.82|14327.82|6
1726567390000|2024-09-17 10:03:10|14407.55|14327.55|14407.54|14327.54|14407.55|14327.55|14406.81|14326.81|10
1726567400000|2024-09-17 10:03:20|14407.62|14327.62|14407.25|14327.25|14407.77|14327.77|14407.25|14327.25|10
1726567410000|2024-09-17 10:03:30|14407.16|14327.16|14406.99|14326.99|14407.16|14327.16|14406.47|14326.47|9
1726567420000|2024-09-17 10:03:40|14407.07|14327.07|14407.75|14327.75|14408.17|14328.17|14407.07|14327.07|10
1726567430000|2024-09-17 10:03:50|14407.88|14327.88|14408.79|14328.79|14408.79|14328.79|14407.88|14327.88|7
1726567440000|2024-09-17 10:04:00|14409.27|14329.27|14409.56|14329.56|14409.58|14329.58|14409.25|14329.25|9
1726567450000|2024-09-17 10:04:10|14409.01|14329.01|14405.76|14325.76|14409.01|14329.01|14405.76|14325.76|9
1726567460000|2024-09-17 10:04:20|14405.74|14325.74|14405.05|14325.05|14405.74|14325.74|14405.05|14325.05|9
1726567470000|2024-09-17 10:04:30|14405.02|14325.02|14402.62|14322.62|14405.04|14325.04|14402.62|14322.62|10
1726567480000|2024-09-17 10:04:40|14402.41|14322.41|14400.77|14320.77|14402.41|14322.41|14400.77|14320.77|9
1726567490000|2024-09-17 10:04:50|14400.76|14320.76|14400.63|14320.63|14400.98|14320.98|14400.63|14320.63|9
1726567500000|2024-09-17 10:05:00|14400.62|14320.62|14399.21|14319.21|14400.63|14320.63|14399.21|14319.21|9
1726567510000|2024-09-17 10:05:10|14399.14|14319.14|14398.73|14318.73|14399.25|14319.25|14398.73|14318.73|6
1726567520000|2024-09-17 10:05:20|14398.61|14318.61|14398.21|14318.21|14398.61|14318.61|14397.83|14317.83|10
1726567530000|2024-09-17 10:05:30|14398.48|14318.48|14398.73|14318.73|14399.92|14319.92|14398.48|14318.48|10
1726567540000|2024-09-17 10:05:40|14398.55|14318.55|14398.49|14318.49|14398.98|14318.98|14398.49|14318.49|8
1726567550000|2024-09-17 10:05:50|14398.32|14318.32|14396.49|14316.49|14398.32|14318.32|14396.49|14316.49|8
1726567560000|2024-09-17 10:06:00|14396.65|14316.65|14396.27|14316.27|14396.65|14316.65|14395.87|14315.87|10
1726567570000|2024-09-17 10:06:10|14395.88|14315.88|14394.86|14314.86|14395.89|14315.89|14394.86|14314.86|8
1726567580000|2024-09-17 10:06:20|14394.84|14314.84|14393.9|14313.9|14394.84|14314.84|14393.88|14313.88|9
1726567590000|2024-09-17 10:06:30|14393.91|14313.91|14392.96|14312.96|14393.91|14313.91|14392.96|14312.96|8
1726567600000|2024-09-17 10:06:40|14392.89|14312.89|14393.34|14313.34|14393.34|14313.34|14392.18|14312.18|10
1726567610000|2024-09-17 10:06:50|14393.44|14313.44|14392.94|14312.94|14393.65|14313.65|14392.74|14312.74|10
1726567620000|2024-09-17 10:07:00|14392.74|14312.74|14392.44|14312.44|14392.74|14312.74|14392.42|14312.42|10
1726567630000|2024-09-17 10:07:10|14392.73|14312.73|14393.31|14313.31|14393.31|14313.31|14392.73|14312.73|7
1726567640000|2024-09-17 10:07:20|14392.46|14312.46|14395.03|14315.03|14395.03|14315.03|14392.3|14312.3|10
1726567650000|2024-09-17 10:07:30|14395.05|14315.05|14397.11|14317.11|14397.11|14317.11|14395.05|14315.05|10
1726567660000|2024-09-17 10:07:40|14397.74|14317.74|14398.83|14318.83|14398.9|14318.9|14397.74|14317.74|10
1726567670000|2024-09-17 10:07:50|14398.82|14318.82|14399.9|14319.9|14399.9|14319.9|14398.82|14318.82|8
1726567680000|2024-09-17 10:08:00|14399.91|14319.91|14400.42|14320.42|14400.42|14320.42|14399.58|14319.58|10
1726567690000|2024-09-17 10:08:10|14400.44|14320.44|14401.01|14321.01|14401.01|14321.01|14400.44|14320.44|9
1726567700000|2024-09-17 10:08:20|14401.12|14321.12|14404.73|14324.73|14404.73|14324.73|14401.12|14321.12|10
1726567710000|2024-09-17 10:08:30|14404.71|14324.71|14406.2|14326.2|14406.34|14326.34|14404.71|14324.71|10
1726567720000|2024-09-17 10:08:40|14406.22|14326.22|14405.94|14325.94|14406.55|14326.55|14405.94|14325.94|9
1726567730000|2024-09-17 10:08:50|14405.79|14325.79|14405.84|14325.84|14405.91|14325.91|14405.62|14325.62|10
1726567740000|2024-09-17 10:09:00|14405.86|14325.86|14407.41|14327.41|14407.41|14327.41|14405.86|14325.86|10
1726567750000|2024-09-17 10:09:10|14407.53|14327.53|14406.6|14326.6|14408.25|14328.25|14406.6|14326.6|10
1726567760000|2024-09-17 10:09:20|14407.8|14327.8|14409.31|14329.31|14409.32|14329.32|14407.8|14327.8|9
1726567770000|2024-09-17 10:09:30|14409.28|14329.28|14409.65|14329.65|14409.75|14329.75|14409.25|14329.25|6
1726567780000|2024-09-17 10:09:40|14409.67|14329.67|14409.46|14329.46|14409.67|14329.67|14408.97|14328.97|9
1726567790000|2024-09-17 10:09:50|14409.67|14329.67|14409.62|14329.62|14409.88|14329.88|14409.48|14329.48|10
1726567800000|2024-09-17 10:10:00|14409.4|14329.4|14409.76|14329.76|14409.76|14329.76|14409.4|14329.4|9
1726567810000|2024-09-17 10:10:10|14409.68|14329.68|14410.43|14330.43|14410.43|14330.43|14409.64|14329.64|10
1726567820000|2024-09-17 10:10:20|14410.36|14330.36|14410.6|14330.6|14411.17|14331.17|14410.36|14330.36|10
1726567830000|2024-09-17 10:10:30|14410.57|14330.57|14409.42|14329.42|14410.57|14330.57|14409.03|14329.03|10
1726567840000|2024-09-17 10:10:40|14409.7|14329.7|14411.47|14331.47|14411.69|14331.69|14409.7|14329.7|10
1726567850000|2024-09-17 10:10:50|14411.3|14331.3|14412.33|14332.33|14412.37|14332.37|14411.3|14331.3|10
1726567860000|2024-09-17 10:11:00|14412.23|14332.23|14411.75|14331.75|14412.23|14332.23|14411.75|14331.75|10
1726567870000|2024-09-17 10:11:10|14411.72|14331.72|14410.99|14330.99|14411.72|14331.72|14410.99|14330.99|10
1726567880000|2024-09-17 10:11:20|14410.74|14330.74|14409.39|14329.39|14410.74|14330.74|14409.39|14329.39|8
1726567890000|2024-09-17 10:11:30|14409.1|14329.1|14408.89|14328.89|14409.11|14329.11|14408.89|14328.89|7
1726567900000|2024-09-17 10:11:40|14408.88|14328.88|14407.67|14327.67|14409.03|14329.03|14407.67|14327.67|10
1726567910000|2024-09-17 10:11:50|14407.73|14327.73|14409.48|14329.48|14409.64|14329.64|14407.06|14327.06|10
1726567920000|2024-09-17 10:12:00|14409.61|14329.61|14408.73|14328.73|14409.61|14329.61|14408.71|14328.71|9
1726567930000|2024-09-17 10:12:10|14408.71|14328.71|14408.75|14328.75|14408.75|14328.75|14408.39|14328.39|7
1726567940000|2024-09-17 10:12:20|14408.8|14328.8|14406.76|14326.76|14408.93|14328.93|14406.76|14326.76|10
1726567950000|2024-09-17 10:12:30|14406.62|14326.62|14405.77|14325.77|14406.62|14326.62|14405.77|14325.77|10
1726567960000|2024-09-17 10:12:40|14405.75|14325.75|14405.84|14325.84|14405.84|14325.84|14405.29|14325.29|9
1726567970000|2024-09-17 10:12:50|14405.82|14325.82|14405.74|14325.74|14405.98|14325.98|14405.74|14325.74|8
1726567980000|2024-09-17 10:13:00|14405.65|14325.65|14405.42|14325.42|14405.65|14325.65|14405.41|14325.41|10
1726567990000|2024-09-17 10:13:10|14405.28|14325.28|14405.22|14325.22|14405.28|14325.28|14405.22|14325.22|2
1726568000000|2024-09-17 10:13:20|14405.18|14325.18|14405.26|14325.26|14405.36|14325.36|14405.15|14325.15|6
1726568010000|2024-09-17 10:13:30|14405.24|14325.24|14404.1|14324.1|14405.24|14325.24|14404.1|14324.1|5
1726568020000|2024-09-17 10:13:40|14404.05|14324.05|14403.42|14323.42|14404.05|14324.05|14403.05|14323.05|10
1726568030000|2024-09-17 10:13:50|14403.41|14323.41|14401.83|14321.83|14403.43|14323.43|14401.55|14321.55|10
1726568040000|2024-09-17 10:14:00|14401.62|14321.62|14400.87|14320.87|14401.62|14321.62|14400.87|14320.87|7
1726568050000|2024-09-17 10:14:10|14400.91|14320.91|14400.89|14320.89|14400.91|14320.91|14400.89|14320.89|3
1726568060000|2024-09-17 10:14:20|14401.24|14321.24|14400.91|14320.91|14401.38|14321.38|14400.91|14320.91|8
1726568070000|2024-09-17 10:14:30|14400.87|14320.87|14402.44|14322.44|14402.44|14322.44|14400.81|14320.81|10
1726568080000|2024-09-17 10:14:40|14402.47|14322.47|14402.89|14322.89|14402.89|14322.89|14402.47|14322.47|8
1726568090000|2024-09-17 10:14:50|14404.05|14324.05|14406.45|14326.45|14406.45|14326.45|14404.05|14324.05|10
1726568100000|2024-09-17 10:15:00|14406.47|14326.47|14406.48|14326.48|14406.53|14326.53|14406.06|14326.06|10
1726568110000|2024-09-17 10:15:10|14406.42|14326.42|14406.43|14326.43|14406.46|14326.46|14406.01|14326.01|9
1726568120000|2024-09-17 10:15:20|14406.56|14326.56|14408.47|14328.47|14408.47|14328.47|14406.56|14326.56|9
1726568130000|2024-09-17 10:15:30|14408.65|14328.65|14410.54|14330.54|14410.54|14330.54|14408.64|14328.64|10
1726568140000|2024-09-17 10:15:40|14410.68|14330.68|14412.23|14332.23|14412.23|14332.23|14410.68|14330.68|9
1726568150000|2024-09-17 10:15:50|14412.63|14332.63|14412.65|14332.65|14412.94|14332.94|14412.6|14332.6|10
1726568160000|2024-09-17 10:16:00|14412.63|14332.63|14412.83|14332.83|14412.83|14332.83|14412.43|14332.43|7
1726568170000|2024-09-17 10:16:10|14412.82|14332.82|14413.93|14333.93|14413.93|14333.93|14412.82|14332.82|8
1726568180000|2024-09-17 10:16:20|14413.89|14333.89|14413.79|14333.79|14413.93|14333.93|14413.79|14333.79|9
1726568190000|2024-09-17 10:16:30|14413.82|14333.82|14413.89|14333.89|14414.16|14334.16|14413.77|14333.77|9
1726568200000|2024-09-17 10:16:40|14414.19|14334.19|14414.66|14334.66|14414.74|14334.74|14414.19|14334.19|9
1726568210000|2024-09-17 10:16:50|14414.68|14334.68|14415.7|14335.7|14415.7|14335.7|14414.51|14334.51|8
1726568220000|2024-09-17 10:17:00|14415.78|14335.78|14415.3|14335.3|14415.84|14335.84|14415|14335|10
1726568230000|2024-09-17 10:17:10|14415.32|14335.32|14416.36|14336.36|14416.36|14336.36|14414.72|14334.72|10
1726568240000|2024-09-17 10:17:20|14416.6|14336.6|14420.35|14340.35|14420.35|14340.35|14416.6|14336.6|9
1726568250000|2024-09-17 10:17:30|14421.89|14341.89|14425.06|14345.06|14425.66|14345.66|14421.89|14341.89|10
1726568260000|2024-09-17 10:17:40|14424.82|14344.82|14426.01|14346.01|14426.01|14346.01|14424.78|14344.78|10
1726568270000|2024-09-17 10:17:50|14426.36|14346.36|14430.8|14350.8|14431.02|14351.02|14426.36|14346.36|10
1726568280000|2024-09-17 10:18:00|14431.44|14351.44|14435.62|14355.62|14435.62|14355.62|14431.44|14351.44|10
1726568290000|2024-09-17 10:18:10|14435.22|14355.22|14434.61|14354.61|14435.22|14355.22|14434.42|14354.42|10
1726568300000|2024-09-17 10:18:20|14434.53|14354.53|14435.85|14355.85|14435.9|14355.9|14434.53|14354.53|10
1726568310000|2024-09-17 10:18:30|14435.81|14355.81|14432.55|14352.55|14435.81|14355.81|14432.55|14352.55|10
1726568320000|2024-09-17 10:18:40|14432.26|14352.26|14432.86|14352.86|14433.04|14353.04|14431.94|14351.94|10
1726568330000|2024-09-17 10:18:50|14432.73|14352.73|14432.11|14352.11|14432.73|14352.73|14431.7|14351.7|10
1726568340000|2024-09-17 10:19:00|14432.02|14352.02|14431.31|14351.31|14432.04|14352.04|14431.31|14351.31|8
1726568350000|2024-09-17 10:19:10|14431.18|14351.18|14429.52|14349.52|14432.69|14352.69|14429.51|14349.51|10
1726568360000|2024-09-17 10:19:20|14430.65|14350.65|14433.2|14353.2|14433.2|14353.2|14430.44|14350.44|9
1726568370000|2024-09-17 10:19:30|14433.29|14353.29|14434.21|14354.21|14434.26|14354.26|14433.29|14353.29|10
1726568380000|2024-09-17 10:19:40|14434.12|14354.12|14433.79|14353.79|14434.19|14354.19|14433.79|14353.79|9
1726568390000|2024-09-17 10:19:50|14433.77|14353.77|14433.31|14353.31|14433.77|14353.77|14433.31|14353.31|10
1726568400000|2024-09-17 10:20:00|14433.52|14353.52|14433.91|14353.91|14434.12|14354.12|14433.39|14353.39|10
1726568410000|2024-09-17 10:20:10|14433.92|14353.92|14432.02|14352.02|14434.25|14354.25|14432.02|14352.02|9
1726568420000|2024-09-17 10:20:20|14431.38|14351.38|14431.76|14351.76|14431.76|14351.76|14430.08|14350.08|10
1726568430000|2024-09-17 10:20:30|14431.82|14351.82|14432.29|14352.29|14432.29|14352.29|14431.74|14351.74|10
1726568440000|2024-09-17 10:20:40|14432.34|14352.34|14431.24|14351.24|14432.37|14352.37|14431.24|14351.24|10
1726568450000|2024-09-17 10:20:50|14430.88|14350.88|14429.52|14349.52|14430.89|14350.89|14429.48|14349.48|9
1726568460000|2024-09-17 10:21:00|14429.47|14349.47|14428.24|14348.24|14429.47|14349.47|14427.96|14347.96|9
1726568470000|2024-09-17 10:21:10|14428.23|14348.23|14426.4|14346.4|14428.23|14348.23|14426.11|14346.11|9
1726568480000|2024-09-17 10:21:20|14426.37|14346.37|14425.8|14345.8|14426.39|14346.39|14425.8|14345.8|8
1726568490000|2024-09-17 10:21:30|14425.57|14345.57|14425.56|14345.56|14425.77|14345.77|14425.49|14345.49|8
1726568500000|2024-09-17 10:21:40|14425.89|14345.89|14426.06|14346.06|14426.09|14346.09|14425.84|14345.84|8
1726568510000|2024-09-17 10:21:50|14426.07|14346.07|14426.3|14346.3|14426.33|14346.33|14425.95|14345.95|10
1726568520000|2024-09-17 10:22:00|14426.29|14346.29|14426.06|14346.06|14426.29|14346.29|14425.93|14345.93|10
1726568530000|2024-09-17 10:22:10|14426.04|14346.04|14426.12|14346.12|14426.26|14346.26|14425.98|14345.98|8
1726568540000|2024-09-17 10:22:20|14426.1|14346.1|14424.88|14344.88|14426.3|14346.3|14424.8|14344.8|10
1726568550000|2024-09-17 10:22:30|14424.74|14344.74|14423.93|14343.93|14424.74|14344.74|14423.93|14343.93|10
1726568560000|2024-09-17 10:22:40|14423.9|14343.9|14424.03|14344.03|14424.09|14344.09|14423.25|14343.25|9
1726568570000|2024-09-17 10:22:50|14424.02|14344.02|14424.09|14344.09|14424.09|14344.09|14423.91|14343.91|8
1726568580000|2024-09-17 10:23:00|14424.23|14344.23|14425.27|14345.27|14425.89|14345.89|14424.18|14344.18|9
1726568590000|2024-09-17 10:23:10|14424.88|14344.88|14423.81|14343.81|14424.88|14344.88|14423.81|14343.81|10
1726568600000|2024-09-17 10:23:20|14424.02|14344.02|14423.87|14343.87|14424.04|14344.04|14423.85|14343.85|9
1726568610000|2024-09-17 10:23:30|14423.99|14343.99|14423.76|14343.76|14423.99|14343.99|14423.73|14343.73|8
1726568620000|2024-09-17 10:23:40|14423.83|14343.83|14425.1|14345.1|14425.1|14345.1|14423.62|14343.62|10
1726568630000|2024-09-17 10:23:50|14425.25|14345.25|14424.39|14344.39|14425.38|14345.38|14424.39|14344.39|9
1726568640000|2024-09-17 10:24:00|14424.55|14344.55|14425.23|14345.23|14425.23|14345.23|14424.42|14344.42|8
1726568650000|2024-09-17 10:24:10|14425.24|14345.24|14424.71|14344.71|14425.24|14345.24|14424.7|14344.7|9
1726568660000|2024-09-17 10:24:20|14424.68|14344.68|14424.86|14344.86|14425.01|14345.01|14424.68|14344.68|8
1726568670000|2024-09-17 10:24:30|14424.83|14344.83|14423.82|14343.82|14424.83|14344.83|14423.82|14343.82|6
1726568680000|2024-09-17 10:24:40|14423.83|14343.83|14424.35|14344.35|14424.35|14344.35|14423.76|14343.76|9
1726568690000|2024-09-17 10:24:50|14424.43|14344.43|14426.18|14346.18|14426.18|14346.18|14424.32|14344.32|9
1726568700000|2024-09-17 10:25:00|14426.42|14346.42|14428.5|14348.5|14428.5|14348.5|14426.42|14346.42|10
1726568710000|2024-09-17 10:25:10|14428.44|14348.44|14427.2|14347.2|14429.1|14349.1|14427.2|14347.2|10
1726568720000|2024-09-17 10:25:20|14426.78|14346.78|14426.8|14346.8|14426.87|14346.87|14425.38|14345.38|10
1726568730000|2024-09-17 10:25:30|14427.06|14347.06|14427.19|14347.19|14427.37|14347.37|14427.06|14347.06|10
1726568740000|2024-09-17 10:25:40|14427.18|14347.18|14426.84|14346.84|14427.23|14347.23|14426.84|14346.84|10
1726568750000|2024-09-17 10:25:50|14426.67|14346.67|14427.07|14347.07|14427.14|14347.14|14426.56|14346.56|10
1726568760000|2024-09-17 10:26:00|14427.11|14347.11|14426.66|14346.66|14427.34|14347.34|14426.66|14346.66|10
1726568770000|2024-09-17 10:26:10|14426.71|14346.71|14424.49|14344.49|14426.71|14346.71|14424.49|14344.49|10
1726568780000|2024-09-17 10:26:20|14423.91|14343.91|14423.4|14343.4|14423.91|14343.91|14423.39|14343.39|9
1726568790000|2024-09-17 10:26:30|14422.75|14342.75|14420.87|14340.87|14422.75|14342.75|14420.87|14340.87|10
1726568800000|2024-09-17 10:26:40|14421.04|14341.04|14419.51|14339.51|14421.64|14341.64|14419.51|14339.51|10
1726568810000|2024-09-17 10:26:50|14419.49|14339.49|14419.15|14339.15|14419.49|14339.49|14418.79|14338.79|10
1726568820000|2024-09-17 10:27:00|14419.99|14339.99|14420.36|14340.36|14421.05|14341.05|14419.99|14339.99|10
1726568830000|2024-09-17 10:27:10|14419.43|14339.43|14419.64|14339.64|14420.31|14340.31|14419.43|14339.43|9
1726568840000|2024-09-17 10:27:20|14419.4|14339.4|14421.36|14341.36|14421.36|14341.36|14419.13|14339.13|10
1726568850000|2024-09-17 10:27:30|14421.46|14341.46|14421.69|14341.69|14421.7|14341.7|14421.46|14341.46|7
1726568860000|2024-09-17 10:27:40|14421.7|14341.7|14422.01|14342.01|14422.01|14342.01|14421.66|14341.66|6
1726568870000|2024-09-17 10:27:50|14422.02|14342.02|14421.91|14341.91|14422.07|14342.07|14421.91|14341.91|8
1726568880000|2024-09-17 10:28:00|14421.78|14341.78|14420.54|14340.54|14421.78|14341.78|14420.54|14340.54|10
1726568890000|2024-09-17 10:28:10|14420.41|14340.41|14412.54|14332.54|14420.41|14340.41|14412.54|14332.54|10
1726568900000|2024-09-17 10:28:20|14409.71|14329.71|14406.08|14326.08|14409.71|14329.71|14404.78|14324.78|10
1726568910000|2024-09-17 10:28:30|14406.15|14326.15|14404.46|14324.46|14406.15|14326.15|14404.46|14324.46|9
1726568920000|2024-09-17 10:28:40|14404.41|14324.41|14403.62|14323.62|14404.41|14324.41|14403.53|14323.53|8
1726568930000|2024-09-17 10:28:50|14403.63|14323.63|14405.78|14325.78|14405.78|14325.78|14403.63|14323.63|8
1726568940000|2024-09-17 10:29:00|14405.99|14325.99|14405.47|14325.47|14406.92|14326.92|14405.47|14325.47|10
1726568950000|2024-09-17 10:29:10|14406.39|14326.39|14406.8|14326.8|14407.28|14327.28|14406.24|14326.24|10
1726568960000|2024-09-17 10:29:20|14406.63|14326.63|14407.56|14327.56|14408.67|14328.67|14406.63|14326.63|10
1726568970000|2024-09-17 10:29:30|14407.36|14327.36|14407.08|14327.08|14408.04|14328.04|14406.99|14326.99|10
1726568980000|2024-09-17 10:29:40|14407.06|14327.06|14407.04|14327.04|14407.06|14327.06|14406.77|14326.77|9
1726568990000|2024-09-17 10:29:50|14407.07|14327.07|14406.95|14326.95|14407.07|14327.07|14406.59|14326.59|10
1726569000000|2024-09-17 10:30:00|14406.97|14326.97|14406.62|14326.62|14407.1|14327.1|14406.51|14326.51|10
1726569010000|2024-09-17 10:30:10|14406.98|14326.98|14406.37|14326.37|14406.98|14326.98|14406.33|14326.33|10
1726569020000|2024-09-17 10:30:20|14406.43|14326.43|14407.45|14327.45|14407.65|14327.65|14406.37|14326.37|9
1726569030000|2024-09-17 10:30:30|14407.57|14327.57|14411.83|14331.83|14411.83|14331.83|14407.57|14327.57|10
1726569040000|2024-09-17 10:30:40|14413.01|14333.01|14413.07|14333.07|14413.59|14333.59|14412.94|14332.94|9
1726569050000|2024-09-17 10:30:50|14413.04|14333.04|14412.97|14332.97|14413.15|14333.15|14412.82|14332.82|7
1726569060000|2024-09-17 10:31:00|14412.19|14332.19|14409.37|14329.37|14412.19|14332.19|14409.37|14329.37|8
1726569070000|2024-09-17 10:31:10|14409.63|14329.63|14406.93|14326.93|14409.63|14329.63|14406.93|14326.93|10
1726569080000|2024-09-17 10:31:20|14406.76|14326.76|14407.35|14327.35|14407.35|14327.35|14406.41|14326.41|8
1726569090000|2024-09-17 10:31:30|14407.8|14327.8|14407.79|14327.79|14408.33|14328.33|14407.58|14327.58|10
1726569100000|2024-09-17 10:31:40|14407.83|14327.83|14407.17|14327.17|14407.84|14327.84|14406.96|14326.96|8
1726569110000|2024-09-17 10:31:50|14407.13|14327.13|14406.67|14326.67|14407.3|14327.3|14406.56|14326.56|10
1726569120000|2024-09-17 10:32:00|14406.76|14326.76|14405.09|14325.09|14406.83|14326.83|14404.9|14324.9|9
1726569130000|2024-09-17 10:32:10|14405.1|14325.1|14403.97|14323.97|14405.14|14325.14|14403.21|14323.21|10
1726569140000|2024-09-17 10:32:20|14404.39|14324.39|14404.19|14324.19|14404.54|14324.54|14403.96|14323.96|10
1726569150000|2024-09-17 10:32:30|14404.24|14324.24|14404.41|14324.41|14404.6|14324.6|14404.24|14324.24|6
1726569160000|2024-09-17 10:32:40|14404.48|14324.48|14405.15|14325.15|14405.35|14325.35|14404.48|14324.48|10
1726569170000|2024-09-17 10:32:50|14405.14|14325.14|14405.31|14325.31|14405.52|14325.52|14405.12|14325.12|10
1726569180000|2024-09-17 10:33:00|14405.22|14325.22|14405.04|14325.04|14405.61|14325.61|14405.04|14325.04|10
1726569190000|2024-09-17 10:33:10|14404.67|14324.67|14404.86|14324.86|14404.86|14324.86|14403.89|14323.89|10
1726569200000|2024-09-17 10:33:20|14405.34|14325.34|14405.9|14325.9|14405.9|14325.9|14405.34|14325.34|10
1726569210000|2024-09-17 10:33:30|14405.91|14325.91|14406.68|14326.68|14406.87|14326.87|14405.91|14325.91|8
1726569220000|2024-09-17 10:33:40|14406.33|14326.33|14408.61|14328.61|14408.61|14328.61|14406.33|14326.33|10
1726569230000|2024-09-17 10:33:50|14408.9|14328.9|14410.79|14330.79|14410.79|14330.79|14408.84|14328.84|9
1726569240000|2024-09-17 10:34:00|14411.34|14331.34|14413.41|14333.41|14413.41|14333.41|14411.12|14331.12|10
1726569250000|2024-09-17 10:34:10|14413.59|14333.59|14414.69|14334.69|14415.56|14335.56|14413.59|14333.59|10
1726569260000|2024-09-17 10:34:20|14415.07|14335.07|14418.76|14338.76|14418.76|14338.76|14415.07|14335.07|10
1726569270000|2024-09-17 10:34:30|14419.26|14339.26|14418.06|14338.06|14419.42|14339.42|14418.06|14338.06|10
1726569280000|2024-09-17 10:34:40|14418|14338|14418.55|14338.55|14418.55|14338.55|14417.79|14337.79|9
1726569290000|2024-09-17 10:34:50|14418.51|14338.51|14418.1|14338.1|14418.51|14338.51|14418.1|14338.1|9
1726569300000|2024-09-17 10:35:00|14418.28|14338.28|14418.3|14338.3|14418.35|14338.35|14418.16|14338.16|8
1726569310000|2024-09-17 10:35:10|14418.45|14338.45|14418.25|14338.25|14418.55|14338.55|14418.14|14338.14|7
1726569320000|2024-09-17 10:35:20|14418.26|14338.26|14418.23|14338.23|14418.26|14338.26|14418.15|14338.15|9
1726569330000|2024-09-17 10:35:30|14418.21|14338.21|14418.82|14338.82|14418.82|14338.82|14418.21|14338.21|7
1726569340000|2024-09-17 10:35:40|14418.83|14338.83|14419|14339|14419.15|14339.15|14418.83|14338.83|9
1726569350000|2024-09-17 10:35:50|14419.01|14339.01|14419.41|14339.41|14419.41|14339.41|14418.98|14338.98|10
1726569360000|2024-09-17 10:36:00|14419.42|14339.42|14419.39|14339.39|14419.73|14339.73|14418.78|14338.78|10
1726569370000|2024-09-17 10:36:10|14419.33|14339.33|14418.36|14338.36|14419.33|14339.33|14418.14|14338.14|9
1726569380000|2024-09-17 10:36:20|14419.5|14339.5|14420.98|14340.98|14421.39|14341.39|14419.5|14339.5|10
1726569390000|2024-09-17 10:36:30|14421.06|14341.06|14421.05|14341.05|14422.74|14342.74|14421.05|14341.05|9
1726569400000|2024-09-17 10:36:40|14421.27|14341.27|14422.45|14342.45|14422.45|14342.45|14421.16|14341.16|10
1726569410000|2024-09-17 10:36:50|14422.71|14342.71|14425.83|14345.83|14425.83|14345.83|14422.71|14342.71|9
1726569420000|2024-09-17 10:37:00|14426.08|14346.08|14426.88|14346.88|14426.88|14346.88|14426.08|14346.08|10
1726569430000|2024-09-17 10:37:10|14426.89|14346.89|14427.51|14347.51|14427.83|14347.83|14426.89|14346.89|10
1726569440000|2024-09-17 10:37:20|14427.56|14347.56|14429.41|14349.41|14429.72|14349.72|14427.56|14347.56|10
1726569450000|2024-09-17 10:37:30|14429.38|14349.38|14432.64|14352.64|14432.64|14352.64|14429.32|14349.32|8
1726569460000|2024-09-17 10:37:40|14432.82|14352.82|14434.72|14354.72|14434.72|14354.72|14432.82|14352.82|10
1726569470000|2024-09-17 10:37:50|14434.82|14354.82|14435.14|14355.14|14435.17|14355.17|14434.65|14354.65|10
1726569480000|2024-09-17 10:38:00|14435.15|14355.15|14431.3|14351.3|14435.2|14355.2|14431.3|14351.3|10
1726569490000|2024-09-17 10:38:10|14431.54|14351.54|14432.24|14352.24|14432.24|14352.24|14431.24|14351.24|10
1726569500000|2024-09-17 10:38:20|14432.32|14352.32|14432.26|14352.26|14432.61|14352.61|14431.88|14351.88|9
1726569510000|2024-09-17 10:38:30|14431.7|14351.7|14429.78|14349.78|14431.7|14351.7|14429.51|14349.51|10
1726569520000|2024-09-17 10:38:40|14429.21|14349.21|14428.01|14348.01|14429.21|14349.21|14428.01|14348.01|10
1726569530000|2024-09-17 10:38:50|14427.99|14347.99|14428.04|14348.04|14428.09|14348.09|14427.93|14347.93|8
1726569540000|2024-09-17 10:39:00|14428.29|14348.29|14428.08|14348.08|14428.4|14348.4|14427.99|14347.99|8
1726569550000|2024-09-17 10:39:10|14427.97|14347.97|14425.69|14345.69|14427.97|14347.97|14425.69|14345.69|10
1726569560000|2024-09-17 10:39:20|14425.05|14345.05|14423.62|14343.62|14425.05|14345.05|14423.62|14343.62|9
1726569570000|2024-09-17 10:39:30|14423.48|14343.48|14422.73|14342.73|14423.48|14343.48|14422.73|14342.73|10
1726569580000|2024-09-17 10:39:40|14422.47|14342.47|14419.97|14339.97|14422.47|14342.47|14419.97|14339.97|10
1726569590000|2024-09-17 10:39:50|14420.76|14340.76|14422.27|14342.27|14422.28|14342.28|14420.76|14340.76|10
1726569600000|2024-09-17 10:40:00|14422.29|14342.29|14423.23|14343.23|14423.29|14343.29|14422.29|14342.29|9
1726569610000|2024-09-17 10:40:10|14423.24|14343.24|14423.5|14343.5|14424.11|14344.11|14423.24|14343.24|10
1726569620000|2024-09-17 10:40:20|14423.31|14343.31|14421.59|14341.59|14423.31|14343.31|14421.59|14341.59|9
1726569630000|2024-09-17 10:40:30|14421.49|14341.49|14419.84|14339.84|14421.49|14341.49|14419.81|14339.81|10
1726569640000|2024-09-17 10:40:40|14419.71|14339.71|14419.19|14339.19|14419.75|14339.75|14419.07|14339.07|10
1726569650000|2024-09-17 10:40:50|14419.25|14339.25|14419.36|14339.36|14419.36|14339.36|14419.07|14339.07|7
1726569660000|2024-09-17 10:41:00|14419.3|14339.3|14419.55|14339.55|14419.55|14339.55|14419.11|14339.11|8
1726569670000|2024-09-17 10:41:10|14420.51|14340.51|14422.73|14342.73|14422.73|14342.73|14420.44|14340.44|10
1726569680000|2024-09-17 10:41:20|14422.83|14342.83|14423.36|14343.36|14423.47|14343.47|14422.69|14342.69|10
1726569690000|2024-09-17 10:41:30|14423.66|14343.66|14423.01|14343.01|14423.66|14343.66|14422.97|14342.97|9
1726569700000|2024-09-17 10:41:40|14423.02|14343.02|14422.89|14342.89|14423.02|14343.02|14422.84|14342.84|6
1726569710000|2024-09-17 10:41:50|14422.88|14342.88|14422.71|14342.71|14423.03|14343.03|14422.71|14342.71|10
1726569720000|2024-09-17 10:42:00|14422.67|14342.67|14422.58|14342.58|14422.68|14342.68|14422.58|14342.58|8
1726569730000|2024-09-17 10:42:10|14422.57|14342.57|14422.25|14342.25|14422.6|14342.6|14422.25|14342.25|8
1726569740000|2024-09-17 10:42:20|14422|14342|14422.62|14342.62|14422.69|14342.69|14421.94|14341.94|10
1726569750000|2024-09-17 10:42:30|14422.72|14342.72|14420.6|14340.6|14422.72|14342.72|14420.53|14340.53|10
1726569760000|2024-09-17 10:42:40|14420.25|14340.25|14422.51|14342.51|14422.63|14342.63|14420.25|14340.25|8
1726569770000|2024-09-17 10:42:50|14422.74|14342.74|14423.89|14343.89|14423.92|14343.92|14422.74|14342.74|10
1726569780000|2024-09-17 10:43:00|14423.94|14343.94|14427.74|14347.74|14427.74|14347.74|14423.94|14343.94|9
1726569790000|2024-09-17 10:43:10|14428.16|14348.16|14427.59|14347.59|14428.43|14348.43|14427.59|14347.59|8
1726569800000|2024-09-17 10:43:20|14427.58|14347.58|14426.45|14346.45|14427.58|14347.58|14426.45|14346.45|10
1726569810000|2024-09-17 10:43:30|14426.4|14346.4|14426.88|14346.88|14427.44|14347.44|14426.39|14346.39|10
1726569820000|2024-09-17 10:43:40|14426.89|14346.89|14427.82|14347.82|14427.82|14347.82|14426.89|14346.89|8
1726569830000|2024-09-17 10:43:50|14427.91|14347.91|14426.18|14346.18|14428.7|14348.7|14426.18|14346.18|9
1726569840000|2024-09-17 10:44:00|14426.32|14346.32|14425.34|14345.34|14426.49|14346.49|14425.34|14345.34|10
1726569850000|2024-09-17 10:44:10|14425.35|14345.35|14424.61|14344.61|14425.35|14345.35|14424.61|14344.61|10
1726569860000|2024-09-17 10:44:20|14424.37|14344.37|14423.57|14343.57|14424.37|14344.37|14423.57|14343.57|10
1726569870000|2024-09-17 10:44:30|14423.58|14343.58|14423.99|14343.99|14423.99|14343.99|14422.82|14342.82|10
1726569880000|2024-09-17 10:44:40|14424.03|14344.03|14424.24|14344.24|14424.24|14344.24|14423.92|14343.92|8
1726569890000|2024-09-17 10:44:50|14424.26|14344.26|14424.24|14344.24|14424.26|14344.26|14424.24|14344.24|6
1726569900000|2024-09-17 10:45:00|14424.09|14344.09|14425.53|14345.53|14425.53|14345.53|14424.09|14344.09|9
1726569910000|2024-09-17 10:45:10|14425.66|14345.66|14426.78|14346.78|14426.92|14346.92|14425.66|14345.66|9
1726569920000|2024-09-17 10:45:20|14426.74|14346.74|14429.13|14349.13|14429.35|14349.35|14426.72|14346.72|9
1726569930000|2024-09-17 10:45:30|14429.25|14349.25|14429.77|14349.77|14430.12|14350.12|14429.25|14349.25|10
1726569940000|2024-09-17 10:45:40|14429.79|14349.79|14430.16|14350.16|14430.16|14350.16|14429.79|14349.79|10
1726569950000|2024-09-17 10:45:50|14430.62|14350.62|14431.42|14351.42|14431.42|14351.42|14430.54|14350.54|8
1726569960000|2024-09-17 10:46:00|14431.27|14351.27|14431.54|14351.54|14431.77|14351.77|14431.27|14351.27|10
1726569970000|2024-09-17 10:46:10|14431.7|14351.7|14431.83|14351.83|14431.84|14351.84|14431.47|14351.47|9
1726569980000|2024-09-17 10:46:20|14431.84|14351.84|14432.76|14352.76|14432.76|14352.76|14431.84|14351.84|10
1726569990000|2024-09-17 10:46:30|14432.9|14352.9|14432.95|14352.95|14433.06|14353.06|14432.6|14352.6|10
1726570000000|2024-09-17 10:46:40|14432.91|14352.91|14433.74|14353.74|14433.74|14353.74|14432.32|14352.32|10
1726570010000|2024-09-17 10:46:50|14433.93|14353.93|14434.77|14354.77|14434.77|14354.77|14433.93|14353.93|9
1726570020000|2024-09-17 10:47:00|14434.57|14354.57|14434.37|14354.37|14434.59|14354.59|14434.01|14354.01|9
1726570030000|2024-09-17 10:47:10|14434.03|14354.03|14434.14|14354.14|14434.41|14354.41|14433.87|14353.87|9
1726570040000|2024-09-17 10:47:20|14434.1|14354.1|14436|14356|14436.01|14356.01|14434.1|14354.1|8
1726570050000|2024-09-17 10:47:30|14436.01|14356.01|14436.66|14356.66|14436.66|14356.66|14434.37|14354.37|10
1726570060000|2024-09-17 10:47:40|14437.03|14357.03|14438.04|14358.04|14438.09|14358.09|14436.88|14356.88|10
1726570070000|2024-09-17 10:47:50|14437.96|14357.96|14438.54|14358.54|14438.54|14358.54|14437.96|14357.96|9
1726570080000|2024-09-17 10:48:00|14438.46|14358.46|14437.34|14357.34|14438.47|14358.47|14437.34|14357.34|10
1726570090000|2024-09-17 10:48:10|14437.21|14357.21|14435.8|14355.8|14437.45|14357.45|14435.79|14355.79|8
1726570100000|2024-09-17 10:48:20|14435.77|14355.77|14436.94|14356.94|14436.94|14356.94|14435.47|14355.47|10
1726570110000|2024-09-17 10:48:30|14436.75|14356.75|14437.26|14357.26|14437.32|14357.32|14436.75|14356.75|9
1726570120000|2024-09-17 10:48:40|14437.18|14357.18|14435.73|14355.73|14437.18|14357.18|14435.73|14355.73|10
1726570130000|2024-09-17 10:48:50|14434.73|14354.73|14438.31|14358.31|14438.41|14358.41|14433.77|14353.77|9
1726570140000|2024-09-17 10:49:00|14438.55|14358.55|14441.51|14361.51|14441.51|14361.51|14438.55|14358.55|10
1726570150000|2024-09-17 10:49:10|14441.53|14361.53|14441.7|14361.7|14441.7|14361.7|14441.53|14361.53|10
1726570160000|2024-09-17 10:49:20|14441.71|14361.71|14441.18|14361.18|14441.71|14361.71|14441.15|14361.15|6
1726570170000|2024-09-17 10:49:30|14441.17|14361.17|14439.89|14359.89|14441.17|14361.17|14439.89|14359.89|7
1726570180000|2024-09-17 10:49:40|14439.78|14359.78|14439.57|14359.57|14439.88|14359.88|14439.57|14359.57|6
1726570190000|2024-09-17 10:49:50|14439.73|14359.73|14439.28|14359.28|14439.82|14359.82|14439.28|14359.28|7
1726570200000|2024-09-17 10:50:00|14439.36|14359.36|14437.53|14357.53|14439.36|14359.36|14437.37|14357.37|8
1726570210000|2024-09-17 10:50:10|14437.55|14357.55|14438.98|14358.98|14438.98|14358.98|14437.33|14357.33|9
1726570220000|2024-09-17 10:50:20|14439.36|14359.36|14442.18|14362.18|14442.18|14362.18|14439.33|14359.33|9
1726570230000|2024-09-17 10:50:30|14443.49|14363.49|14443.43|14363.43|14443.56|14363.56|14443.43|14363.43|7
1726570240000|2024-09-17 10:50:40|14443.49|14363.49|14443.37|14363.37|14443.58|14363.58|14443.37|14363.37|6
1726570250000|2024-09-17 10:50:50|14443.98|14363.98|14435.5|14355.5|14444.17|14364.17|14435.28|14355.28|6
1726570260000|2024-09-17 10:51:00|14435.53|14355.53|14433.95|14353.95|14435.62|14355.62|14433.95|14353.95|8
1726570270000|2024-09-17 10:51:10|14434.41|14354.41|14434.63|14354.63|14434.63|14354.63|14433.89|14353.89|8
1726570280000|2024-09-17 10:51:20|14434.62|14354.62|14434.61|14354.61|14434.7|14354.7|14434.19|14354.19|10
1726570290000|2024-09-17 10:51:30|14434.59|14354.59|14435.7|14355.7|14435.7|14355.7|14434.59|14354.59|10
1726570300000|2024-09-17 10:51:40|14435.72|14355.72|14435.58|14355.58|14435.84|14355.84|14435.57|14355.57|9
1726570310000|2024-09-17 10:51:50|14435.59|14355.59|14436.88|14356.88|14436.88|14356.88|14435.49|14355.49|6
1726570320000|2024-09-17 10:52:00|14437.12|14357.12|14437.46|14357.46|14437.51|14357.51|14437.12|14357.12|9
1726570330000|2024-09-17 10:52:10|14437.34|14357.34|14438.3|14358.3|14438.97|14358.97|14437.34|14357.34|10
1726570340000|2024-09-17 10:52:20|14438.53|14358.53|14438.5|14358.5|14438.55|14358.55|14437.96|14357.96|8
1726570350000|2024-09-17 10:52:30|14438.48|14358.48|14438.67|14358.67|14438.67|14358.67|14438.47|14358.47|7
1726570360000|2024-09-17 10:52:40|14438.38|14358.38|14438.51|14358.51|14438.66|14358.66|14438.16|14358.16|10
1726570370000|2024-09-17 10:52:50|14438.68|14358.68|14438.95|14358.95|14439.11|14359.11|14438.68|14358.68|9
1726570380000|2024-09-17 10:53:00|14439|14359|14439.18|14359.18|14439.18|14359.18|14438.89|14358.89|6
1726570390000|2024-09-17 10:53:10|14439.48|14359.48|14439.92|14359.92|14439.92|14359.92|14439.27|14359.27|10
1726570400000|2024-09-17 10:53:20|14440.13|14360.13|14438.43|14358.43|14440.14|14360.14|14438.34|14358.34|9
1726570410000|2024-09-17 10:53:30|14438.44|14358.44|14440.12|14360.12|14440.55|14360.55|14438.44|14358.44|10
1726570420000|2024-09-17 10:53:40|14440.71|14360.71|14440.69|14360.69|14440.82|14360.82|14440.69|14360.69|9
1726570430000|2024-09-17 10:53:50|14440.86|14360.86|14441.59|14361.59|14441.59|14361.59|14440.6|14360.6|7
1726570440000|2024-09-17 10:54:00|14441.65|14361.65|14439.7|14359.7|14441.72|14361.72|14439.7|14359.7|10
1726570450000|2024-09-17 10:54:10|14439.69|14359.69|14439.61|14359.61|14439.71|14359.71|14439.61|14359.61|9
1726570460000|2024-09-17 10:54:20|14439.8|14359.8|14439.57|14359.57|14440|14360|14439.57|14359.57|9
1726570470000|2024-09-17 10:54:30|14439.55|14359.55|14448.59|14368.59|14448.9|14368.9|14439.53|14359.53|9
1726570480000|2024-09-17 10:54:40|14448.89|14368.89|14449.43|14369.43|14449.7|14369.7|14448.85|14368.85|9
1726570490000|2024-09-17 10:54:50|14449.42|14369.42|14449.64|14369.64|14449.65|14369.65|14449.42|14369.42|9
1726570500000|2024-09-17 10:55:00|14449.72|14369.72|14450.02|14370.02|14450.16|14370.16|14449.72|14369.72|8
1726570510000|2024-09-17 10:55:10|14450.23|14370.23|14450.49|14370.49|14450.89|14370.89|14450.23|14370.23|10
1726570520000|2024-09-17 10:55:20|14450.9|14370.9|14449.73|14369.73|14451.2|14371.2|14449.52|14369.52|10
1726570530000|2024-09-17 10:55:30|14449.82|14369.82|14448.91|14368.91|14449.82|14369.82|14448.78|14368.78|10
1726570540000|2024-09-17 10:55:40|14448.78|14368.78|14449.89|14369.89|14449.89|14369.89|14448.68|14368.68|9
1726570550000|2024-09-17 10:55:50|14450.09|14370.09|14449.72|14369.72|14450.09|14370.09|14449.72|14369.72|10
1726570560000|2024-09-17 10:56:00|14449.66|14369.66|14449.14|14369.14|14449.83|14369.83|14448.58|14368.58|7
1726570570000|2024-09-17 10:56:10|14449.05|14369.05|14446.65|14366.65|14449.05|14369.05|14446.65|14366.65|10
1726570580000|2024-09-17 10:56:20|14446.4|14366.4|14445.67|14365.67|14446.4|14366.4|14445.51|14365.51|10
1726570590000|2024-09-17 10:56:30|14445.55|14365.55|14445.58|14365.58|14445.58|14365.58|14445.37|14365.37|6
1726570600000|2024-09-17 10:56:40|14445.68|14365.68|14446.27|14366.27|14446.29|14366.29|14445.68|14365.68|10
1726570610000|2024-09-17 10:56:50|14446.16|14366.16|14446.34|14366.34|14446.56|14366.56|14446.16|14366.16|9
1726570620000|2024-09-17 10:57:00|14446.45|14366.45|14444.96|14364.96|14446.46|14366.46|14444.93|14364.93|10
1726570630000|2024-09-17 10:57:10|14445.06|14365.06|14444.54|14364.54|14445.11|14365.11|14444.54|14364.54|10
1726570640000|2024-09-17 10:57:20|14444.71|14364.71|14447.77|14367.77|14447.77|14367.77|14444.71|14364.71|10
1726570650000|2024-09-17 10:57:30|14447.83|14367.83|14445.51|14365.51|14448.04|14368.04|14445.51|14365.51|10
1726570660000|2024-09-17 10:57:40|14445.42|14365.42|14445.15|14365.15|14445.42|14365.42|14445.15|14365.15|4
1726570670000|2024-09-17 10:57:50|14445.14|14365.14|14446.7|14366.7|14446.7|14366.7|14444.96|14364.96|10
1726570680000|2024-09-17 10:58:00|14446.73|14366.73|14447.02|14367.02|14447.02|14367.02|14446.73|14366.73|10
1726570690000|2024-09-17 10:58:10|14446.94|14366.94|14446.82|14366.82|14446.95|14366.95|14446.64|14366.64|9
1726570700000|2024-09-17 10:58:20|14446.79|14366.79|14450.18|14370.18|14450.18|14370.18|14446.79|14366.79|9
1726570710000|2024-09-17 10:58:30|14450.29|14370.29|14450.54|14370.54|14450.54|14370.54|14449.93|14369.93|10
1726570720000|2024-09-17 10:58:40|14450.58|14370.58|14448.47|14368.47|14450.63|14370.63|14448.47|14368.47|9
1726570730000|2024-09-17 10:58:50|14448.17|14368.17|14447.51|14367.51|14448.18|14368.18|14447.46|14367.46|9
1726570740000|2024-09-17 10:59:00|14447.49|14367.49|14447.13|14367.13|14447.51|14367.51|14447.13|14367.13|9
1726570750000|2024-09-17 10:59:10|14447.95|14367.95|14449.91|14369.91|14449.91|14369.91|14447.95|14367.95|9
1726570760000|2024-09-17 10:59:20|14449.55|14369.55|14449.08|14369.08|14449.55|14369.55|14448.96|14368.96|10
1726570770000|2024-09-17 10:59:30|14449.1|14369.1|14449.03|14369.03|14449.14|14369.14|14449.03|14369.03|5
1726570780000|2024-09-17 10:59:40|14449.05|14369.05|14447.83|14367.83|14449.19|14369.19|14447.83|14367.83|10
1726570790000|2024-09-17 10:59:50|14447.8|14367.8|14450.09|14370.09|14450.12|14370.12|14447.72|14367.72|10
1726570800000|2024-09-17 11:00:00|14450.16|14370.16|14452.45|14372.45|14452.45|14372.45|14449.56|14369.56|10
1726570810000|2024-09-17 11:00:10|14452.47|14372.47|14455.53|14375.53|14456.1|14376.1|14452.41|14372.41|10
1726570820000|2024-09-17 11:00:20|14454.91|14374.91|14456.42|14376.42|14456.42|14376.42|14454.15|14374.15|9
1726570830000|2024-09-17 11:00:30|14457.71|14377.71|14462.69|14382.69|14462.69|14382.69|14457.71|14377.71|8
1726570840000|2024-09-17 11:00:40|14462.5|14382.5|14460.06|14380.06|14462.5|14382.5|14459.89|14379.89|9
1726570850000|2024-09-17 11:00:50|14460.12|14380.12|14460.07|14380.07|14460.12|14380.12|14459.61|14379.61|10
1726570860000|2024-09-17 11:01:00|14459.57|14379.57|14457.2|14377.2|14459.57|14379.57|14457.2|14377.2|9
1726570870000|2024-09-17 11:01:10|14456.87|14376.87|14455.64|14375.64|14456.87|14376.87|14455.23|14375.23|10
1726570880000|2024-09-17 11:01:20|14455.96|14375.96|14456.13|14376.13|14456.56|14376.56|14455.96|14375.96|9
1726570890000|2024-09-17 11:01:30|14456.12|14376.12|14455.75|14375.75|14456.24|14376.24|14455.75|14375.75|10
1726570900000|2024-09-17 11:01:40|14455.84|14375.84|14454.9|14374.9|14455.84|14375.84|14454.65|14374.65|9
1726570910000|2024-09-17 11:01:50|14454.6|14374.6|14458.12|14378.12|14458.12|14378.12|14454.6|14374.6|9
1726570920000|2024-09-17 11:02:00|14458.42|14378.42|14459.96|14379.96|14459.99|14379.99|14458.42|14378.42|10
1726570930000|2024-09-17 11:02:10|14459.99|14379.99|14459.62|14379.62|14460.39|14380.39|14459.62|14379.62|10
1726570940000|2024-09-17 11:02:20|14459.46|14379.46|14459.76|14379.76|14459.76|14379.76|14459.33|14379.33|10
1726570950000|2024-09-17 11:02:30|14459.75|14379.75|14463.36|14383.36|14463.36|14383.36|14459.75|14379.75|10
1726570960000|2024-09-17 11:02:40|14463.91|14383.91|14463.48|14383.48|14464.18|14384.18|14463.07|14383.07|10
1726570970000|2024-09-17 11:02:50|14463.5|14383.5|14462.97|14382.97|14463.5|14383.5|14462.97|14382.97|10
1726570980000|2024-09-17 11:03:00|14463.05|14383.05|14462.84|14382.84|14463.43|14383.43|14462.84|14382.84|10
1726570990000|2024-09-17 11:03:10|14462.82|14382.82|14461.64|14381.64|14462.82|14382.82|14461.64|14381.64|10
1726571000000|2024-09-17 11:03:20|14461.48|14381.48|14460.84|14380.84|14461.7|14381.7|14460.84|14380.84|9
1726571010000|2024-09-17 11:03:30|14461.72|14381.72|14461.16|14381.16|14462.57|14382.57|14461.16|14381.16|10
1726571020000|2024-09-17 11:03:40|14461.1|14381.1|14465.11|14385.11|14465.11|14385.11|14460.98|14380.98|10
1726571030000|2024-09-17 11:03:50|14465.07|14385.07|14465.19|14385.19|14465.47|14385.47|14464.89|14384.89|10
1726571040000|2024-09-17 11:04:00|14465.4|14385.4|14466.21|14386.21|14466.21|14386.21|14465.4|14385.4|9
1726571050000|2024-09-17 11:04:10|14466.16|14386.16|14468.03|14388.03|14468.03|14388.03|14466.1|14386.1|10
1726571060000|2024-09-17 11:04:20|14468.04|14388.04|14471.03|14391.03|14471.03|14391.03|14467.84|14387.84|10
1726571070000|2024-09-17 11:04:30|14471.37|14391.37|14471.71|14391.71|14471.74|14391.74|14471.37|14391.37|8
1726571080000|2024-09-17 11:04:40|14471.7|14391.7|14471.85|14391.85|14471.85|14391.85|14471.64|14391.64|8
1726571090000|2024-09-17 11:04:50|14471.86|14391.86|14472.86|14392.86|14472.86|14392.86|14471.81|14391.81|8
1726571100000|2024-09-17 11:05:00|14472.78|14392.78|14472.35|14392.35|14473.14|14393.14|14472.35|14392.35|8
1726571110000|2024-09-17 11:05:10|14472.38|14392.38|14471.53|14391.53|14472.39|14392.39|14471.53|14391.53|10
1726571120000|2024-09-17 11:05:20|14471.54|14391.54|14469.33|14389.33|14471.54|14391.54|14469.33|14389.33|9
1726571130000|2024-09-17 11:05:30|14469.31|14389.31|14469.54|14389.54|14469.75|14389.75|14469.3|14389.3|10
1726571140000|2024-09-17 11:05:40|14469.34|14389.34|14469.7|14389.7|14469.7|14389.7|14469.33|14389.33|10
1726571150000|2024-09-17 11:05:50|14469.8|14389.8|14469.66|14389.66|14469.8|14389.8|14469.66|14389.66|8
1726571160000|2024-09-17 11:06:00|14469.61|14389.61|14469.12|14389.12|14469.92|14389.92|14469.12|14389.12|9
1726571170000|2024-09-17 11:06:10|14468.72|14388.72|14472.62|14392.62|14472.62|14392.62|14467.02|14387.02|10
1726571180000|2024-09-17 11:06:20|14472.86|14392.86|14472.84|14392.84|14473.91|14393.91|14472.84|14392.84|10
1726571190000|2024-09-17 11:06:30|14472.73|14392.73|14468.97|14388.97|14472.73|14392.73|14468.97|14388.97|10
1726571200000|2024-09-17 11:06:40|14468.39|14388.39|14467.67|14387.67|14468.39|14388.39|14467.67|14387.67|10
1726571210000|2024-09-17 11:06:50|14467.34|14387.34|14466.52|14386.52|14467.34|14387.34|14466.52|14386.52|7
1726571220000|2024-09-17 11:07:00|14465.99|14385.99|14463.18|14383.18|14466.08|14386.08|14463.17|14383.17|9
1726571230000|2024-09-17 11:07:10|14464|14384|14461.02|14381.02|14464.35|14384.35|14461.02|14381.02|9
1726571240000|2024-09-17 11:07:20|14461.01|14381.01|14459.8|14379.8|14461.12|14381.12|14459.8|14379.8|9
1726571250000|2024-09-17 11:07:30|14459.84|14379.84|14456.07|14376.07|14459.84|14379.84|14456.01|14376.01|7
1726571260000|2024-09-17 11:07:40|14455.16|14375.16|14451.77|14371.77|14455.16|14375.16|14451.48|14371.48|10
1726571270000|2024-09-17 11:07:50|14451.68|14371.68|14451.67|14371.67|14452.24|14372.24|14451.29|14371.29|10
1726571280000|2024-09-17 11:08:00|14451.65|14371.65|14449.34|14369.34|14451.65|14371.65|14449.34|14369.34|9
1726571290000|2024-09-17 11:08:10|14448.87|14368.87|14448.09|14368.09|14448.96|14368.96|14447.94|14367.94|9
1726571300000|2024-09-17 11:08:20|14448.08|14368.08|14446.35|14366.35|14448.08|14368.08|14446.35|14366.35|10
1726571310000|2024-09-17 11:08:30|14446.88|14366.88|14447.39|14367.39|14447.39|14367.39|14446.57|14366.57|10
1726571320000|2024-09-17 11:08:40|14446.42|14366.42|14446.03|14366.03|14446.42|14366.42|14445.22|14365.22|10
1726571330000|2024-09-17 11:08:50|14446.06|14366.06|14447.37|14367.37|14447.39|14367.39|14446.06|14366.06|10
1726571340000|2024-09-17 11:09:00|14447.35|14367.35|14447.39|14367.39|14447.42|14367.42|14447.34|14367.34|7
1726571350000|2024-09-17 11:09:10|14447.83|14367.83|14447.42|14367.42|14447.83|14367.83|14447.1|14367.1|9
1726571360000|2024-09-17 11:09:20|14447.69|14367.69|14443.08|14363.08|14447.83|14367.83|14443.08|14363.08|10
1726571370000|2024-09-17 11:09:30|14442.71|14362.71|14441.08|14361.08|14442.71|14362.71|14440.91|14360.91|10
1726571380000|2024-09-17 11:09:40|14440.79|14360.79|14440.45|14360.45|14440.79|14360.79|14439.91|14359.91|9
1726571390000|2024-09-17 11:09:50|14440.44|14360.44|14440.25|14360.25|14440.61|14360.61|14440.25|14360.25|10
1726571400000|2024-09-17 11:10:00|14440.11|14360.11|14439.3|14359.3|14440.11|14360.11|14439.28|14359.28|10
1726571410000|2024-09-17 11:10:10|14439.31|14359.31|14441.03|14361.03|14441.03|14361.03|14439.31|14359.31|8
1726571420000|2024-09-17 11:10:20|14441.07|14361.07|14441.06|14361.06|14441.1|14361.1|14441.06|14361.06|5
1726571430000|2024-09-17 11:10:30|14440.94|14360.94|14440.93|14360.93|14441.23|14361.23|14440.87|14360.87|9
1726571440000|2024-09-17 11:10:40|14441.18|14361.18|14440.81|14360.81|14441.18|14361.18|14440.81|14360.81|9
1726571450000|2024-09-17 11:10:50|14440.76|14360.76|14440.66|14360.66|14441.01|14361.01|14440.66|14360.66|9
1726571460000|2024-09-17 11:11:00|14440.21|14360.21|14439.59|14359.59|14440.21|14360.21|14439.34|14359.34|10
1726571470000|2024-09-17 11:11:10|14439.22|14359.22|14439.85|14359.85|14439.85|14359.85|14439.22|14359.22|10
1726571480000|2024-09-17 11:11:20|14440.05|14360.05|14441.42|14361.42|14441.42|14361.42|14440.05|14360.05|8
1726571490000|2024-09-17 11:11:30|14441.43|14361.43|14441.47|14361.47|14442.05|14362.05|14441.41|14361.41|10
1726571500000|2024-09-17 11:11:40|14441.63|14361.63|14441.8|14361.8|14441.8|14361.8|14441.61|14361.61|7
1726571510000|2024-09-17 11:11:50|14441.9|14361.9|14441.83|14361.83|14442.04|14362.04|14441.38|14361.38|10
1726571520000|2024-09-17 11:12:00|14441.95|14361.95|14442.32|14362.32|14442.32|14362.32|14441.81|14361.81|7
1726571530000|2024-09-17 11:12:10|14442.28|14362.28|14442.14|14362.14|14442.28|14362.28|14442.12|14362.12|7
1726571540000|2024-09-17 11:12:20|14441.73|14361.73|14439.98|14359.98|14441.73|14361.73|14439.98|14359.98|10
1726571550000|2024-09-17 11:12:30|14439.99|14359.99|14440.3|14360.3|14440.3|14360.3|14439.1|14359.1|9
1726571560000|2024-09-17 11:12:40|14440.19|14360.19|14436.09|14356.09|14440.19|14360.19|14436.09|14356.09|10
1726571570000|2024-09-17 11:12:50|14436.02|14356.02|14437|14357|14437|14357|14435.31|14355.31|10
1726571580000|2024-09-17 11:13:00|14437.09|14357.09|14437.01|14357.01|14437.16|14357.16|14437|14357|10
1726571590000|2024-09-17 11:13:10|14436.99|14356.99|14437.44|14357.44|14437.57|14357.57|14436.75|14356.75|9
1726571600000|2024-09-17 11:13:20|14437.37|14357.37|14437.58|14357.58|14437.58|14357.58|14437.3|14357.3|9
1726571610000|2024-09-17 11:13:30|14437.31|14357.31|14437.05|14357.05|14437.32|14357.32|14436.14|14356.14|6
1726571620000|2024-09-17 11:13:40|14437.01|14357.01|14437.75|14357.75|14437.75|14357.75|14436.72|14356.72|10
1726571630000|2024-09-17 11:13:50|14437.72|14357.72|14438.71|14358.71|14438.84|14358.84|14437.71|14357.71|9
1726571640000|2024-09-17 11:14:00|14438.67|14358.67|14439.38|14359.38|14439.38|14359.38|14438.67|14358.67|9
1726571650000|2024-09-17 11:14:10|14439.06|14359.06|14439.57|14359.57|14439.81|14359.81|14439.06|14359.06|10
1726571660000|2024-09-17 11:14:20|14439.61|14359.61|14439.4|14359.4|14440.11|14360.11|14439.4|14359.4|9
1726571670000|2024-09-17 11:14:30|14439.39|14359.39|14437.13|14357.13|14439.39|14359.39|14437.13|14357.13|10
1726571680000|2024-09-17 11:14:40|14437.12|14357.12|14436.08|14356.08|14437.12|14357.12|14436.08|14356.08|9
1726571690000|2024-09-17 11:14:50|14435.99|14355.99|14433.22|14353.22|14435.99|14355.99|14433.22|14353.22|10
1726571700000|2024-09-17 11:15:00|14433.35|14353.35|14430.28|14350.28|14434.18|14354.18|14430.28|14350.28|10
1726571710000|2024-09-17 11:15:10|14430.7|14350.7|14429.77|14349.77|14430.93|14350.93|14429.46|14349.46|10
1726571720000|2024-09-17 11:15:20|14429.87|14349.87|14431.11|14351.11|14431.11|14351.11|14429.87|14349.87|10
1726571730000|2024-09-17 11:15:30|14431.16|14351.16|14431.53|14351.53|14431.53|14351.53|14431.14|14351.14|10
1726571740000|2024-09-17 11:15:40|14431.71|14351.71|14431.48|14351.48|14431.71|14351.71|14431.46|14351.46|9
1726571750000|2024-09-17 11:15:50|14431.53|14351.53|14427.09|14347.09|14431.53|14351.53|14427.09|14347.09|8
1726571760000|2024-09-17 11:16:00|14427.06|14347.06|14425.26|14345.26|14427.06|14347.06|14425.26|14345.26|9
1726571770000|2024-09-17 11:16:10|14425.2|14345.2|14422.15|14342.15|14425.2|14345.2|14422.15|14342.15|10
1726571780000|2024-09-17 11:16:20|14422.48|14342.48|14420.17|14340.17|14422.48|14342.48|14420.17|14340.17|9
1726571790000|2024-09-17 11:16:30|14420.15|14340.15|14419.82|14339.82|14420.28|14340.28|14419.74|14339.74|9
1726571800000|2024-09-17 11:16:40|14419.84|14339.84|14419.4|14339.4|14419.84|14339.84|14419.38|14339.38|6
1726571810000|2024-09-17 11:16:50|14419.37|14339.37|14418.46|14338.46|14419.37|14339.37|14418.45|14338.45|8
1726571820000|2024-09-17 11:17:00|14418.48|14338.48|14416.97|14336.97|14418.48|14338.48|14416.92|14336.92|8
1726571830000|2024-09-17 11:17:10|14416.98|14336.98|14416.08|14336.08|14416.98|14336.98|14416.08|14336.08|10
1726571840000|2024-09-17 11:17:20|14416.28|14336.28|14413.97|14333.97|14416.33|14336.33|14413.9|14333.9|10
1726571850000|2024-09-17 11:17:30|14413.98|14333.98|14414.32|14334.32|14414.32|14334.32|14413.34|14333.34|9
1726571860000|2024-09-17 11:17:40|14414.11|14334.11|14412.97|14332.97|14414.11|14334.11|14412.97|14332.97|9
1726571870000|2024-09-17 11:17:50|14412.36|14332.36|14411.62|14331.62|14412.49|14332.49|14411.62|14331.62|10
1726571880000|2024-09-17 11:18:00|14411.6|14331.6|14411.29|14331.29|14411.89|14331.89|14411.29|14331.29|10
1726571890000|2024-09-17 11:18:10|14411.21|14331.21|14409.52|14329.52|14411.21|14331.21|14409.2|14329.2|10
1726571900000|2024-09-17 11:18:20|14409.4|14329.4|14409.06|14329.06|14409.4|14329.4|14408.98|14328.98|10
1726571910000|2024-09-17 11:18:30|14408.49|14328.49|14408.31|14328.31|14408.49|14328.49|14407.97|14327.97|10
1726571920000|2024-09-17 11:18:40|14408.36|14328.36|14409.55|14329.55|14409.55|14329.55|14408.36|14328.36|10
1726571930000|2024-09-17 11:18:50|14409.74|14329.74|14410.44|14330.44|14410.44|14330.44|14409.74|14329.74|6
1726571940000|2024-09-17 11:19:00|14410.5|14330.5|14411.22|14331.22|14411.5|14331.5|14410.37|14330.37|10
1726571950000|2024-09-17 11:19:10|14411.79|14331.79|14413.69|14333.69|14413.78|14333.78|14411.79|14331.79|10
1726571960000|2024-09-17 11:19:20|14413.72|14333.72|14414.86|14334.86|14414.92|14334.92|14413.72|14333.72|9
1726571970000|2024-09-17 11:19:30|14414.72|14334.72|14413.35|14333.35|14414.72|14334.72|14413.35|14333.35|10
1726571980000|2024-09-17 11:19:40|14413.51|14333.51|14413|14333|14413.6|14333.6|14413|14333|9
1726571990000|2024-09-17 11:19:50|14412.98|14332.98|14413.76|14333.76|14413.77|14333.77|14412.56|14332.56|10
1726572000000|2024-09-17 11:20:00|14413.78|14333.78|14413.45|14333.45|14413.78|14333.78|14412.73|14332.73|10
1726572010000|2024-09-17 11:20:10|14413.07|14333.07|14412.83|14332.83|14413.07|14333.07|14412.63|14332.63|10
1726572020000|2024-09-17 11:20:20|14412.71|14332.71|14412.64|14332.64|14412.88|14332.88|14412.64|14332.64|8
1726572030000|2024-09-17 11:20:30|14412.55|14332.55|14410.77|14330.77|14412.55|14332.55|14410.75|14330.75|10
1726572040000|2024-09-17 11:20:40|14410.59|14330.59|14410.73|14330.73|14410.83|14330.83|14410.58|14330.58|10
1726572050000|2024-09-17 11:20:50|14410.7|14330.7|14412.47|14332.47|14412.52|14332.52|14410.28|14330.28|9
1726572060000|2024-09-17 11:21:00|14412.46|14332.46|14412.42|14332.42|14412.66|14332.66|14412.34|14332.34|9
1726572070000|2024-09-17 11:21:10|14412.41|14332.41|14411.8|14331.8|14412.52|14332.52|14411.8|14331.8|10
1726572080000|2024-09-17 11:21:20|14411.77|14331.77|14411.46|14331.46|14411.77|14331.77|14411.17|14331.17|7
1726572090000|2024-09-17 11:21:30|14411.48|14331.48|14411.66|14331.66|14411.68|14331.68|14411.38|14331.38|7
1726572100000|2024-09-17 11:21:40|14411.5|14331.5|14411.39|14331.39|14411.5|14331.5|14411.18|14331.18|9
1726572110000|2024-09-17 11:21:50|14411.57|14331.57|14410.25|14330.25|14411.57|14331.57|14410.25|14330.25|10
1726572120000|2024-09-17 11:22:00|14410.22|14330.22|14410.82|14330.82|14410.82|14330.82|14409.98|14329.98|10
1726572130000|2024-09-17 11:22:10|14411.06|14331.06|14411.57|14331.57|14411.72|14331.72|14411.06|14331.06|8
1726572140000|2024-09-17 11:22:20|14411.61|14331.61|14411.6|14331.6|14411.8|14331.8|14411.41|14331.41|10
1726572150000|2024-09-17 11:22:30|14411.39|14331.39|14411.5|14331.5|14411.5|14331.5|14411.33|14331.33|9
1726572160000|2024-09-17 11:22:40|14411.52|14331.52|14409.32|14329.32|14411.57|14331.57|14409.32|14329.32|10
1726572170000|2024-09-17 11:22:50|14409.04|14329.04|14408.66|14328.66|14409.04|14329.04|14408.59|14328.59|9
1726572180000|2024-09-17 11:23:00|14408.83|14328.83|14409.7|14329.7|14409.7|14329.7|14408.36|14328.36|8
1726572190000|2024-09-17 11:23:10|14410.34|14330.34|14411.3|14331.3|14411.3|14331.3|14410.34|14330.34|10
1726572200000|2024-09-17 11:23:20|14412.01|14332.01|14415.41|14335.41|14415.41|14335.41|14412.01|14332.01|8
1726572210000|2024-09-17 11:23:30|14415.54|14335.54|14415.04|14335.04|14415.73|14335.73|14414.88|14334.88|6
1726572220000|2024-09-17 11:23:40|14415.19|14335.19|14415.56|14335.56|14415.57|14335.57|14415.19|14335.19|8
1726572230000|2024-09-17 11:23:50|14415.55|14335.55|14416.11|14336.11|14416.56|14336.56|14415.55|14335.55|10
1726572240000|2024-09-17 11:24:00|14415.93|14335.93|14417.36|14337.36|14417.44|14337.44|14415.93|14335.93|10
1726572250000|2024-09-17 11:24:10|14417.55|14337.55|14416.7|14336.7|14417.55|14337.55|14416.7|14336.7|8
1726572260000|2024-09-17 11:24:20|14416.43|14336.43|14415.87|14335.87|14416.43|14336.43|14415.01|14335.01|9
1726572270000|2024-09-17 11:24:30|14415.91|14335.91|14416.46|14336.46|14416.48|14336.48|14415.69|14335.69|10
1726572280000|2024-09-17 11:24:40|14415.84|14335.84|14416.04|14336.04|14416.07|14336.07|14415.67|14335.67|8
1726572290000|2024-09-17 11:24:50|14415.98|14335.98|14416.03|14336.03|14416.03|14336.03|14415.89|14335.89|7
1726572300000|2024-09-17 11:25:00|14416.06|14336.06|14416.48|14336.48|14416.48|14336.48|14416.06|14336.06|8
1726572310000|2024-09-17 11:25:10|14416.5|14336.5|14417.88|14337.88|14417.88|14337.88|14416.5|14336.5|10
1726572320000|2024-09-17 11:25:20|14417.85|14337.85|14420.22|14340.22|14420.29|14340.29|14417.85|14337.85|10
1726572330000|2024-09-17 11:25:30|14420.23|14340.23|14420.5|14340.5|14420.5|14340.5|14420.21|14340.21|8
1726572340000|2024-09-17 11:25:40|14420.75|14340.75|14422.08|14342.08|14422.08|14342.08|14420.75|14340.75|8
1726572350000|2024-09-17 11:25:50|14422.23|14342.23|14421.82|14341.82|14422.23|14342.23|14421.82|14341.82|10
1726572360000|2024-09-17 11:26:00|14421.81|14341.81|14420.59|14340.59|14421.89|14341.89|14420.49|14340.49|9
1726572370000|2024-09-17 11:26:10|14420.7|14340.7|14422.29|14342.29|14422.29|14342.29|14420.7|14340.7|10
1726572380000|2024-09-17 11:26:20|14422.4|14342.4|14423.61|14343.61|14423.61|14343.61|14422.4|14342.4|9
1726572390000|2024-09-17 11:26:30|14422.95|14342.95|14423.09|14343.09|14423.22|14343.22|14422.32|14342.32|10
1726572400000|2024-09-17 11:26:40|14423.07|14343.07|14423.37|14343.37|14423.37|14343.37|14423.05|14343.05|8
1726572410000|2024-09-17 11:26:50|14423.38|14343.38|14423.63|14343.63|14423.63|14343.63|14423.37|14343.37|4
1726572420000|2024-09-17 11:27:00|14423.95|14343.95|14423.53|14343.53|14424.1|14344.1|14422.86|14342.86|10
1726572430000|2024-09-17 11:27:10|14423.85|14343.85|14424.2|14344.2|14424.21|14344.21|14423.85|14343.85|10
1726572440000|2024-09-17 11:27:20|14424.33|14344.33|14424.46|14344.46|14424.46|14344.46|14424.33|14344.33|6
1726572450000|2024-09-17 11:27:30|14424.53|14344.53|14425.28|14345.28|14425.28|14345.28|14424.34|14344.34|8
1726572460000|2024-09-17 11:27:40|14425.73|14345.73|14426.01|14346.01|14426.17|14346.17|14425.73|14345.73|10
1726572470000|2024-09-17 11:27:50|14426|14346|14425.94|14345.94|14426.15|14346.15|14425.94|14345.94|4
1726572480000|2024-09-17 11:28:00|14425.88|14345.88|14424.23|14344.23|14425.88|14345.88|14424.23|14344.23|6
1726572490000|2024-09-17 11:28:10|14424.11|14344.11|14423.38|14343.38|14424.11|14344.11|14423.12|14343.12|10
1726572500000|2024-09-17 11:28:20|14423.4|14343.4|14422.01|14342.01|14423.41|14343.41|14422.01|14342.01|7
1726572510000|2024-09-17 11:28:30|14421.19|14341.19|14419.14|14339.14|14421.19|14341.19|14419.05|14339.05|10
1726572520000|2024-09-17 11:28:40|14419.36|14339.36|14417.61|14337.61|14419.36|14339.36|14417.61|14337.61|9
1726572530000|2024-09-17 11:28:50|14417.75|14337.75|14417.54|14337.54|14417.79|14337.79|14417.54|14337.54|8
1726572540000|2024-09-17 11:29:00|14417.53|14337.53|14418.41|14338.41|14418.41|14338.41|14417.52|14337.52|8
1726572550000|2024-09-17 11:29:10|14418.61|14338.61|14419|14339|14419|14339|14417.98|14337.98|10
1726572560000|2024-09-17 11:29:20|14419.11|14339.11|14418.96|14338.96|14419.31|14339.31|14418.58|14338.58|9
1726572570000|2024-09-17 11:29:30|14419.11|14339.11|14419.88|14339.88|14419.88|14339.88|14419.1|14339.1|8
1726572580000|2024-09-17 11:29:40|14419.7|14339.7|14420.22|14340.22|14420.22|14340.22|14419.64|14339.64|9
1726572590000|2024-09-17 11:29:50|14420.26|14340.26|14422|14342|14422.03|14342.03|14420.26|14340.26|9
1726572600000|2024-09-17 11:30:00|14421.99|14341.99|14421.37|14341.37|14422.36|14342.36|14421.37|14341.37|10
1726572610000|2024-09-17 11:30:10|14421.25|14341.25|14419.44|14339.44|14421.75|14341.75|14419.44|14339.44|10
1726572620000|2024-09-17 11:30:20|14419.4|14339.4|14419.59|14339.59|14419.62|14339.62|14419.29|14339.29|10
1726572630000|2024-09-17 11:30:30|14419.5|14339.5|14419.21|14339.21|14419.5|14339.5|14419.08|14339.08|10
1726572640000|2024-09-17 11:30:40|14419.15|14339.15|14420.48|14340.48|14420.48|14340.48|14419.14|14339.14|7
1726572650000|2024-09-17 11:30:50|14420.7|14340.7|14420.94|14340.94|14420.94|14340.94|14420.7|14340.7|7
1726572660000|2024-09-17 11:31:00|14420.93|14340.93|14421|14341|14421.73|14341.73|14420.92|14340.92|10
1726572670000|2024-09-17 11:31:10|14421.03|14341.03|14419.22|14339.22|14421.06|14341.06|14419.22|14339.22|10
1726572680000|2024-09-17 11:31:20|14419.09|14339.09|14419.14|14339.14|14419.26|14339.26|14419.09|14339.09|9
1726572690000|2024-09-17 11:31:30|14419.64|14339.64|14419.6|14339.6|14419.92|14339.92|14419.6|14339.6|10
1726572700000|2024-09-17 11:31:40|14419.54|14339.54|14420.19|14340.19|14420.98|14340.98|14419.23|14339.23|9
1726572710000|2024-09-17 11:31:50|14419.8|14339.8|14419.64|14339.64|14420.03|14340.03|14419.32|14339.32|9
1726572720000|2024-09-17 11:32:00|14419.7|14339.7|14419.03|14339.03|14419.79|14339.79|14419.03|14339.03|9
1726572730000|2024-09-17 11:32:10|14418.57|14338.57|14419.86|14339.86|14419.86|14339.86|14418.14|14338.14|9
1726572740000|2024-09-17 11:32:20|14419.92|14339.92|14420.09|14340.09|14420.09|14340.09|14419.84|14339.84|10
1726572750000|2024-09-17 11:32:30|14419.93|14339.93|14420.03|14340.03|14420.57|14340.57|14419.93|14339.93|9
1726572760000|2024-09-17 11:32:40|14420|14340|14420.44|14340.44|14420.44|14340.44|14419.99|14339.99|9
1726572770000|2024-09-17 11:32:50|14420.5|14340.5|14423.05|14343.05|14423.05|14343.05|14420.5|14340.5|10
1726572780000|2024-09-17 11:33:00|14423.03|14343.03|14421.98|14341.98|14423.04|14343.04|14421.98|14341.98|10
1726572790000|2024-09-17 11:33:10|14421.97|14341.97|14421.54|14341.54|14421.97|14341.97|14421.54|14341.54|8
1726572800000|2024-09-17 11:33:20|14421.74|14341.74|14420.73|14340.73|14421.74|14341.74|14419.83|14339.83|10
1726572810000|2024-09-17 11:33:30|14421.62|14341.62|14422.71|14342.71|14422.71|14342.71|14421.3|14341.3|10
1726572820000|2024-09-17 11:33:40|14423.02|14343.02|14423.6|14343.6|14423.6|14343.6|14423.02|14343.02|6
1726572830000|2024-09-17 11:33:50|14423.68|14343.68|14423.31|14343.31|14423.9|14343.9|14423.23|14343.23|9
1726572840000|2024-09-17 11:34:00|14423.33|14343.33|14423.82|14343.82|14423.88|14343.88|14423.33|14343.33|7
1726572850000|2024-09-17 11:34:10|14423.75|14343.75|14422.9|14342.9|14423.75|14343.75|14422.9|14342.9|8
1726572860000|2024-09-17 11:34:20|14422.72|14342.72|14419.76|14339.76|14422.72|14342.72|14419.76|14339.76|10
1726572870000|2024-09-17 11:34:30|14419.71|14339.71|14419.33|14339.33|14419.71|14339.71|14419.33|14339.33|8
1726572880000|2024-09-17 11:34:40|14419.32|14339.32|14420.11|14340.11|14420.84|14340.84|14419.32|14339.32|9
1726572890000|2024-09-17 11:34:50|14420.09|14340.09|14418.68|14338.68|14420.09|14340.09|14418.49|14338.49|9
1726572900000|2024-09-17 11:35:00|14418.72|14338.72|14418.82|14338.82|14419.35|14339.35|14418.3|14338.3|10
1726572910000|2024-09-17 11:35:10|14419.03|14339.03|14417.97|14337.97|14419.03|14339.03|14417.97|14337.97|10
1726572920000|2024-09-17 11:35:20|14417.43|14337.43|14416.04|14336.04|14417.43|14337.43|14416.04|14336.04|9
1726572930000|2024-09-17 11:35:30|14415.83|14335.83|14413.61|14333.61|14415.83|14335.83|14413.32|14333.32|10
1726572940000|2024-09-17 11:35:40|14413.63|14333.63|14411.04|14331.04|14413.63|14333.63|14411.04|14331.04|10
1726572950000|2024-09-17 11:35:50|14411.03|14331.03|14410.94|14330.94|14411.08|14331.08|14410.51|14330.51|10
1726572960000|2024-09-17 11:36:00|14411.07|14331.07|14411.75|14331.75|14411.96|14331.96|14410.8|14330.8|10
1726572970000|2024-09-17 11:36:10|14411.81|14331.81|14411.89|14331.89|14412.37|14332.37|14411.81|14331.81|10
1726572980000|2024-09-17 11:36:20|14411.9|14331.9|14411.83|14331.83|14411.93|14331.93|14411.42|14331.42|10
1726572990000|2024-09-17 11:36:30|14411.84|14331.84|14411.54|14331.54|14412|14332|14411.21|14331.21|9
1726573000000|2024-09-17 11:36:40|14411.52|14331.52|14412.46|14332.46|14412.8|14332.8|14411.52|14331.52|9
1726573010000|2024-09-17 11:36:50|14412.81|14332.81|14413.33|14333.33|14413.33|14333.33|14412.72|14332.72|10
1726573020000|2024-09-17 11:37:00|14413.16|14333.16|14413.91|14333.91|14413.92|14333.92|14413.16|14333.16|8
1726573030000|2024-09-17 11:37:10|14414.09|14334.09|14414.35|14334.35|14414.55|14334.55|14414|14334|8
1726573040000|2024-09-17 11:37:20|14414.32|14334.32|14414.82|14334.82|14414.82|14334.82|14414.32|14334.32|8
1726573050000|2024-09-17 11:37:30|14414.63|14334.63|14414.48|14334.48|14414.63|14334.63|14414.33|14334.33|7
1726573060000|2024-09-17 11:37:40|14414.52|14334.52|14413.65|14333.65|14414.52|14334.52|14413.36|14333.36|9
1726573070000|2024-09-17 11:37:50|14413.73|14333.73|14415.1|14335.1|14415.1|14335.1|14413.54|14333.54|9
1726573080000|2024-09-17 11:38:00|14415.19|14335.19|14414.12|14334.12|14415.34|14335.34|14414.04|14334.04|10
1726573090000|2024-09-17 11:38:10|14414.03|14334.03|14415.13|14335.13|14415.13|14335.13|14413.99|14333.99|9
1726573100000|2024-09-17 11:38:20|14415.16|14335.16|14413.31|14333.31|14415.21|14335.21|14413.31|14333.31|9
1726573110000|2024-09-17 11:38:30|14413.19|14333.19|14412.84|14332.84|14413.19|14333.19|14412.84|14332.84|6
1726573120000|2024-09-17 11:38:40|14412.83|14332.83|14413.41|14333.41|14413.41|14333.41|14412.83|14332.83|8
1726573130000|2024-09-17 11:38:50|14414.02|14334.02|14414.93|14334.93|14415.29|14335.29|14414.02|14334.02|10
1726573140000|2024-09-17 11:39:00|14414.97|14334.97|14415.43|14335.43|14415.43|14335.43|14414.91|14334.91|10
1726573150000|2024-09-17 11:39:10|14415.62|14335.62|14414.54|14334.54|14415.73|14335.73|14414.04|14334.04|9
1726573160000|2024-09-17 11:39:20|14414.65|14334.65|14413.68|14333.68|14414.65|14334.65|14413.49|14333.49|10
1726573170000|2024-09-17 11:39:30|14413.56|14333.56|14413.04|14333.04|14413.56|14333.56|14412.74|14332.74|10
1726573180000|2024-09-17 11:39:40|14413.06|14333.06|14413.3|14333.3|14413.3|14333.3|14412.89|14332.89|10
1726573190000|2024-09-17 11:39:50|14413.93|14333.93|14413.75|14333.75|14414.17|14334.17|14413.74|14333.74|9
1726573200000|2024-09-17 11:40:00|14413.97|14333.97|14413.66|14333.66|14414.19|14334.19|14413.53|14333.53|9
1726573210000|2024-09-17 11:40:10|14413.62|14333.62|14413.56|14333.56|14413.66|14333.66|14413.56|14333.56|6
1726573220000|2024-09-17 11:40:20|14413.66|14333.66|14414.19|14334.19|14414.19|14334.19|14413.59|14333.59|9
1726573230000|2024-09-17 11:40:30|14414.05|14334.05|14414.04|14334.04|14414.4|14334.4|14413.93|14333.93|9
1726573240000|2024-09-17 11:40:40|14414.03|14334.03|14413.99|14333.99|14414.23|14334.23|14413.99|14333.99|8
1726573250000|2024-09-17 11:40:50|14413.94|14333.94|14414.87|14334.87|14414.87|14334.87|14413.94|14333.94|10
1726573260000|2024-09-17 11:41:00|14414.9|14334.9|14414.5|14334.5|14414.9|14334.9|14414.5|14334.5|6
1726573270000|2024-09-17 11:41:10|14414.49|14334.49|14414.36|14334.36|14414.58|14334.58|14414.27|14334.27|9
1726573280000|2024-09-17 11:41:20|14414.37|14334.37|14414.65|14334.65|14414.65|14334.65|14414.23|14334.23|8
1726573290000|2024-09-17 11:41:30|14414.6|14334.6|14412.67|14332.67|14414.6|14334.6|14412.67|14332.67|10
1726573300000|2024-09-17 11:41:40|14412.66|14332.66|14412.46|14332.46|14412.66|14332.66|14412.42|14332.42|8
1726573310000|2024-09-17 11:41:50|14412.45|14332.45|14412.35|14332.35|14412.45|14332.45|14411.68|14331.68|10
1726573320000|2024-09-17 11:42:00|14412.3|14332.3|14410.97|14330.97|14412.3|14332.3|14410.97|14330.97|10
1726573330000|2024-09-17 11:42:10|14411.02|14331.02|14408.96|14328.96|14411.02|14331.02|14408.96|14328.96|10
1726573340000|2024-09-17 11:42:20|14409|14329|14411.13|14331.13|14411.13|14331.13|14408.99|14328.99|9
1726573350000|2024-09-17 11:42:30|14411.29|14331.29|14410.92|14330.92|14411.56|14331.56|14410.81|14330.81|10
1726573360000|2024-09-17 11:42:40|14410.83|14330.83|14410.62|14330.62|14410.95|14330.95|14410.55|14330.55|10
1726573370000|2024-09-17 11:42:50|14410.64|14330.64|14411.73|14331.73|14411.73|14331.73|14409.78|14329.78|9
1726573380000|2024-09-17 11:43:00|14411.78|14331.78|14408.69|14328.69|14411.98|14331.98|14408.69|14328.69|10
1726573390000|2024-09-17 11:43:10|14408.44|14328.44|14406.13|14326.13|14408.67|14328.67|14406.13|14326.13|9
1726573400000|2024-09-17 11:43:20|14406.61|14326.61|14406.89|14326.89|14407.27|14327.27|14406.61|14326.61|10
1726573410000|2024-09-17 11:43:30|14406.45|14326.45|14406.45|14326.45|14406.83|14326.83|14406.45|14326.45|10
1726573420000|2024-09-17 11:43:40|14406.38|14326.38|14406.7|14326.7|14406.75|14326.75|14406.38|14326.38|9
1726573430000|2024-09-17 11:43:50|14406.69|14326.69|14406.49|14326.49|14406.69|14326.69|14406.37|14326.37|10
1726573440000|2024-09-17 11:44:00|14406.55|14326.55|14406.48|14326.48|14406.99|14326.99|14406.48|14326.48|10
1726573450000|2024-09-17 11:44:10|14405.72|14325.72|14406.9|14326.9|14407.07|14327.07|14405.51|14325.51|10
1726573460000|2024-09-17 11:44:20|14407.87|14327.87|14409.07|14329.07|14409.1|14329.1|14407.87|14327.87|9
1726573470000|2024-09-17 11:44:30|14409.01|14329.01|14408.99|14328.99|14409.01|14329.01|14408.68|14328.68|10
1726573480000|2024-09-17 11:44:40|14409|14329|14409.01|14329.01|14409.27|14329.27|14408.59|14328.59|10
1726573490000|2024-09-17 11:44:50|14409.2|14329.2|14407.55|14327.55|14409.2|14329.2|14407.55|14327.55|9
1726573500000|2024-09-17 11:45:00|14408|14328|14408.18|14328.18|14408.26|14328.26|14408|14328|7
1726573510000|2024-09-17 11:45:10|14408.22|14328.22|14408.37|14328.37|14408.95|14328.95|14408.22|14328.22|9
1726573520000|2024-09-17 11:45:20|14408.65|14328.65|14410.01|14330.01|14410.01|14330.01|14408.65|14328.65|10
1726573530000|2024-09-17 11:45:30|14410.13|14330.13|14410.18|14330.18|14410.3|14330.3|14409.77|14329.77|8
1726573540000|2024-09-17 11:45:40|14410.21|14330.21|14410.39|14330.39|14410.43|14330.43|14410.21|14330.21|9
1726573550000|2024-09-17 11:45:50|14410.03|14330.03|14409.6|14329.6|14410.04|14330.04|14409.6|14329.6|8
1726573560000|2024-09-17 11:46:00|14409.59|14329.59|14408.34|14328.34|14409.59|14329.59|14408.34|14328.34|10
1726573570000|2024-09-17 11:46:10|14408.22|14328.22|14408.27|14328.27|14408.58|14328.58|14407.88|14327.88|10
1726573580000|2024-09-17 11:46:20|14408.21|14328.21|14407.34|14327.34|14408.21|14328.21|14407.23|14327.23|8
1726573590000|2024-09-17 11:46:30|14407.36|14327.36|14403.85|14323.85|14407.37|14327.37|14403.85|14323.85|9
1726573600000|2024-09-17 11:46:40|14404.19|14324.19|14404.66|14324.66|14404.66|14324.66|14404.19|14324.19|7
1726573610000|2024-09-17 11:46:50|14405.16|14325.16|14405.62|14325.62|14405.62|14325.62|14404.79|14324.79|9
1726573620000|2024-09-17 11:47:00|14405.89|14325.89|14405.78|14325.78|14405.96|14325.96|14405.58|14325.58|10
1726573630000|2024-09-17 11:47:10|14406.09|14326.09|14406.81|14326.81|14406.84|14326.84|14406.09|14326.09|9
1726573640000|2024-09-17 11:47:20|14406.67|14326.67|14405.43|14325.43|14406.67|14326.67|14405.38|14325.38|9
1726573650000|2024-09-17 11:47:30|14404.56|14324.56|14403.36|14323.36|14404.56|14324.56|14403.36|14323.36|8
1726573660000|2024-09-17 11:47:40|14403.25|14323.25|14402.85|14322.85|14403.3|14323.3|14402.85|14322.85|8
1726573670000|2024-09-17 11:47:50|14402.84|14322.84|14402.21|14322.21|14403.19|14323.19|14402.21|14322.21|9
1726573680000|2024-09-17 11:48:00|14402.15|14322.15|14402.35|14322.35|14402.38|14322.38|14401.95|14321.95|9
1726573690000|2024-09-17 11:48:10|14402.34|14322.34|14402.61|14322.61|14402.65|14322.65|14402.26|14322.26|5
1726573700000|2024-09-17 11:48:20|14402.66|14322.66|14402|14322|14402.66|14322.66|14401.57|14321.57|10
1726573710000|2024-09-17 11:48:30|14401.73|14321.73|14402.04|14322.04|14402.1|14322.1|14401.73|14321.73|10
1726573720000|2024-09-17 11:48:40|14402|14322|14401.69|14321.69|14402.01|14322.01|14401.69|14321.69|8
1726573730000|2024-09-17 11:48:50|14401.72|14321.72|14401.48|14321.48|14401.73|14321.73|14400.74|14320.74|9
1726573740000|2024-09-17 11:49:00|14401.85|14321.85|14402.13|14322.13|14402.32|14322.32|14401.85|14321.85|7
1726573750000|2024-09-17 11:49:10|14402.01|14322.01|14400.91|14320.91|14402.66|14322.66|14400.91|14320.91|9
1726573760000|2024-09-17 11:49:20|14400.48|14320.48|14400.05|14320.05|14400.53|14320.53|14400|14320|8
1726573770000|2024-09-17 11:49:30|14400.04|14320.04|14400.68|14320.68|14400.68|14320.68|14400.03|14320.03|8
1726573780000|2024-09-17 11:49:40|14400.74|14320.74|14401.14|14321.14|14401.15|14321.15|14400.74|14320.74|10
1726573790000|2024-09-17 11:49:50|14401.16|14321.16|14401.56|14321.56|14401.56|14321.56|14401.16|14321.16|7
1726573800000|2024-09-17 11:50:00|14401.45|14321.45|14400.62|14320.62|14401.45|14321.45|14400.62|14320.62|7
1726573810000|2024-09-17 11:50:10|14400.63|14320.63|14400.49|14320.49|14400.63|14320.63|14400.14|14320.14|9
1726573820000|2024-09-17 11:50:20|14400.47|14320.47|14400.82|14320.82|14400.96|14320.96|14400.46|14320.46|10
1726573830000|2024-09-17 11:50:30|14400.81|14320.81|14401.21|14321.21|14401.42|14321.42|14400.81|14320.81|8
1726573840000|2024-09-17 11:50:40|14401.53|14321.53|14400.65|14320.65|14401.55|14321.55|14400.43|14320.43|10
1726573850000|2024-09-17 11:50:50|14400.63|14320.63|14401.89|14321.89|14401.89|14321.89|14400.63|14320.63|8
1726573860000|2024-09-17 11:51:00|14401.61|14321.61|14401.99|14321.99|14401.99|14321.99|14401.61|14321.61|7
1726573870000|2024-09-17 11:51:10|14401.96|14321.96|14403.33|14323.33|14403.33|14323.33|14401.96|14321.96|9
1726573880000|2024-09-17 11:51:20|14403.41|14323.41|14404.23|14324.23|14404.23|14324.23|14403.41|14323.41|7
1726573890000|2024-09-17 11:51:30|14403.98|14323.98|14404.82|14324.82|14404.82|14324.82|14403.98|14323.98|10
1726573900000|2024-09-17 11:51:40|14405.36|14325.36|14406|14326|14406|14326|14405.36|14325.36|8
1726573910000|2024-09-17 11:51:50|14405.99|14325.99|14407.05|14327.05|14407.05|14327.05|14405.96|14325.96|10
1726573920000|2024-09-17 11:52:00|14407.24|14327.24|14408.26|14328.26|14408.26|14328.26|14407.24|14327.24|9
1726573930000|2024-09-17 11:52:10|14407.45|14327.45|14407.43|14327.43|14407.45|14327.45|14406.83|14326.83|10
1726573940000|2024-09-17 11:52:20|14407.62|14327.62|14408.22|14328.22|14408.33|14328.33|14407.62|14327.62|10
1726573950000|2024-09-17 11:52:30|14408.2|14328.2|14410.28|14330.28|14410.28|14330.28|14408.08|14328.08|10
1726573960000|2024-09-17 11:52:40|14409.48|14329.48|14412.18|14332.18|14412.18|14332.18|14409.05|14329.05|10
1726573970000|2024-09-17 11:52:50|14412.27|14332.27|14413.23|14333.23|14413.23|14333.23|14412.26|14332.26|8
1726573980000|2024-09-17 11:53:00|14413.61|14333.61|14414.35|14334.35|14414.45|14334.45|14413.61|14333.61|10
1726573990000|2024-09-17 11:53:10|14414.34|14334.34|14414.67|14334.67|14415.16|14335.16|14414.33|14334.33|9
1726574000000|2024-09-17 11:53:20|14414.69|14334.69|14414.07|14334.07|14415.09|14335.09|14414.07|14334.07|10
1726574010000|2024-09-17 11:53:30|14414.02|14334.02|14413.69|14333.69|14414.15|14334.15|14413.69|14333.69|10
1726574020000|2024-09-17 11:53:40|14413.66|14333.66|14413.99|14333.99|14413.99|14333.99|14413.38|14333.38|10
1726574030000|2024-09-17 11:53:50|14414|14334|14415.61|14335.61|14415.61|14335.61|14413.88|14333.88|8
1726574040000|2024-09-17 11:54:00|14415.49|14335.49|14414.89|14334.89|14415.52|14335.52|14414.89|14334.89|10
1726574050000|2024-09-17 11:54:10|14415.1|14335.1|14415.2|14335.2|14415.4|14335.4|14415.08|14335.08|8
1726574060000|2024-09-17 11:54:20|14415.91|14335.91|14416.34|14336.34|14416.72|14336.72|14415.91|14335.91|10
1726574070000|2024-09-17 11:54:30|14416.32|14336.32|14417.14|14337.14|14417.43|14337.43|14416.27|14336.27|10
1726574080000|2024-09-17 11:54:40|14417.15|14337.15|14416.44|14336.44|14417.19|14337.19|14416.44|14336.44|9
1726574090000|2024-09-17 11:54:50|14415.89|14335.89|14415.48|14335.48|14415.89|14335.89|14415.11|14335.11|9
1726574100000|2024-09-17 11:55:00|14415.42|14335.42|14415.58|14335.58|14415.58|14335.58|14414.77|14334.77|10
1726574110000|2024-09-17 11:55:10|14415.63|14335.63|14416.1|14336.1|14416.1|14336.1|14415.63|14335.63|9
1726574120000|2024-09-17 11:55:20|14416.16|14336.16|14416.27|14336.27|14416.47|14336.47|14416.13|14336.13|9
1726574130000|2024-09-17 11:55:30|14416.15|14336.15|14418.39|14338.39|14418.39|14338.39|14416.15|14336.15|10
1726574140000|2024-09-17 11:55:40|14418.51|14338.51|14419.28|14339.28|14419.28|14339.28|14418.43|14338.43|9
1726574150000|2024-09-17 11:55:50|14419.35|14339.35|14419.97|14339.97|14419.97|14339.97|14419.35|14339.35|9
1726574160000|2024-09-17 11:56:00|14420.13|14340.13|14418.79|14338.79|14420.13|14340.13|14418.67|14338.67|10
1726574170000|2024-09-17 11:56:10|14418.41|14338.41|14418.1|14338.1|14418.6|14338.6|14418.1|14338.1|8
1726574180000|2024-09-17 11:56:20|14418.12|14338.12|14418.54|14338.54|14418.54|14338.54|14417.91|14337.91|8
1726574190000|2024-09-17 11:56:30|14418.58|14338.58|14419.67|14339.67|14419.67|14339.67|14418.58|14338.58|10
1726574200000|2024-09-17 11:56:40|14419.53|14339.53|14419.15|14339.15|14419.53|14339.53|14419.13|14339.13|9
1726574210000|2024-09-17 11:56:50|14419.44|14339.44|14420.48|14340.48|14420.48|14340.48|14419.44|14339.44|9
1726574220000|2024-09-17 11:57:00|14420.49|14340.49|14421.8|14341.8|14421.8|14341.8|14420.49|14340.49|10
1726574230000|2024-09-17 11:57:10|14421.81|14341.81|14422.42|14342.42|14422.94|14342.94|14421.81|14341.81|9
1726574240000|2024-09-17 11:57:20|14422.32|14342.32|14421.65|14341.65|14422.32|14342.32|14421.45|14341.45|9
1726574250000|2024-09-17 11:57:30|14421.76|14341.76|14421.09|14341.09|14421.76|14341.76|14421.09|14341.09|10
1726574260000|2024-09-17 11:57:40|14421.06|14341.06|14419.8|14339.8|14421.08|14341.08|14419.62|14339.62|10
1726574270000|2024-09-17 11:57:50|14419.59|14339.59|14419.3|14339.3|14419.59|14339.59|14419.3|14339.3|7
1726574280000|2024-09-17 11:58:00|14419.28|14339.28|14419.39|14339.39|14419.57|14339.57|14419.27|14339.27|8
1726574290000|2024-09-17 11:58:10|14419.34|14339.34|14418.54|14338.54|14419.91|14339.91|14418.54|14338.54|9
1726574300000|2024-09-17 11:58:20|14418.3|14338.3|14418.49|14338.49|14418.57|14338.57|14418.07|14338.07|10
1726574310000|2024-09-17 11:58:30|14418.5|14338.5|14417.6|14337.6|14418.5|14338.5|14417.6|14337.6|8
1726574320000|2024-09-17 11:58:40|14417.34|14337.34|14416.24|14336.24|14417.34|14337.34|14416.24|14336.24|9
1726574330000|2024-09-17 11:58:50|14416.32|14336.32|14412.48|14332.48|14416.32|14336.32|14412.48|14332.48|9
1726574340000|2024-09-17 11:59:00|14411.62|14331.62|14410.65|14330.65|14411.62|14331.62|14410.48|14330.48|10
1726574350000|2024-09-17 11:59:10|14410.61|14330.61|14409.5|14329.5|14410.75|14330.75|14409.5|14329.5|8
1726574360000|2024-09-17 11:59:20|14409.46|14329.46|14408.76|14328.76|14409.81|14329.81|14408.76|14328.76|10
1726574370000|2024-09-17 11:59:30|14408.74|14328.74|14409.02|14329.02|14409.02|14329.02|14407.92|14327.92|10
1726574380000|2024-09-17 11:59:40|14409.1|14329.1|14409.08|14329.08|14409.27|14329.27|14409.07|14329.07|10
1726574390000|2024-09-17 11:59:50|14409.05|14329.05|14409.62|14329.62|14409.62|14329.62|14409.02|14329.02|10
1726574400000|2024-09-17 12:00:00|14410.03|14330.03|14408.91|14328.91|14410.03|14330.03|14408.91|14328.91|8
1726574410000|2024-09-17 12:00:10|14408.83|14328.83|14408.16|14328.16|14409.47|14329.47|14408.14|14328.14|10
1726574420000|2024-09-17 12:00:20|14408.32|14328.32|14408.16|14328.16|14408.33|14328.33|14407.79|14327.79|7
1726574430000|2024-09-17 12:00:30|14408.29|14328.29|14407.52|14327.52|14408.43|14328.43|14407.52|14327.52|8
1726574440000|2024-09-17 12:00:40|14407.43|14327.43|14407.47|14327.47|14407.49|14327.49|14407.25|14327.25|9
1726574450000|2024-09-17 12:00:50|14407.5|14327.5|14405.96|14325.96|14407.5|14327.5|14405.96|14325.96|10
1726574460000|2024-09-17 12:01:00|14405.93|14325.93|14406.6|14326.6|14406.6|14326.6|14405.85|14325.85|9
1726574470000|2024-09-17 12:01:10|14406.62|14326.62|14406.96|14326.96|14407.22|14327.22|14406.62|14326.62|10
1726574480000|2024-09-17 12:01:20|14406.79|14326.79|14407.33|14327.33|14407.33|14327.33|14406.72|14326.72|10
1726574490000|2024-09-17 12:01:30|14408.12|14328.12|14410.05|14330.05|14410.05|14330.05|14408.12|14328.12|9
1726574500000|2024-09-17 12:01:40|14410.08|14330.08|14412.42|14332.42|14412.56|14332.56|14410.08|14330.08|10
1726574510000|2024-09-17 12:01:50|14413.25|14333.25|14412.72|14332.72|14413.27|14333.27|14412.7|14332.7|8
1726574520000|2024-09-17 12:02:00|14412.73|14332.73|14413.43|14333.43|14413.43|14333.43|14412.67|14332.67|9
1726574530000|2024-09-17 12:02:10|14413.32|14333.32|14413.77|14333.77|14413.77|14333.77|14413.24|14333.24|10
1726574540000|2024-09-17 12:02:20|14413.79|14333.79|14414.16|14334.16|14414.16|14334.16|14413.77|14333.77|9
1726574550000|2024-09-17 12:02:30|14414.02|14334.02|14416.95|14336.95|14416.98|14336.98|14414.02|14334.02|9
1726574560000|2024-09-17 12:02:40|14417.11|14337.11|14420.62|14340.62|14420.62|14340.62|14417.11|14337.11|10
1726574570000|2024-09-17 12:02:50|14420.8|14340.8|14422.56|14342.56|14422.56|14342.56|14420.8|14340.8|10
1726574580000|2024-09-17 12:03:00|14422.65|14342.65|14422.37|14342.37|14422.72|14342.72|14422.37|14342.37|10
1726574590000|2024-09-17 12:03:10|14422.36|14342.36|14422.81|14342.81|14422.81|14342.81|14422.33|14342.33|7
1726574600000|2024-09-17 12:03:20|14422.65|14342.65|14422.32|14342.32|14422.65|14342.65|14422.32|14342.32|8
1726574610000|2024-09-17 12:03:30|14421.94|14341.94|14420.94|14340.94|14421.94|14341.94|14420.35|14340.35|10
1726574620000|2024-09-17 12:03:40|14420.97|14340.97|14420.54|14340.54|14421.45|14341.45|14420.48|14340.48|10
1726574630000|2024-09-17 12:03:50|14420.77|14340.77|14419.77|14339.77|14420.77|14340.77|14419.77|14339.77|10
1726574640000|2024-09-17 12:04:00|14419.49|14339.49|14418|14338|14419.49|14339.49|14417.73|14337.73|10
1726574650000|2024-09-17 12:04:10|14418.1|14338.1|14417.82|14337.82|14418.1|14338.1|14417.26|14337.26|10
1726574660000|2024-09-17 12:04:20|14417.85|14337.85|14417.66|14337.66|14417.99|14337.99|14417.46|14337.46|8
1726574670000|2024-09-17 12:04:30|14417.65|14337.65|14417.94|14337.94|14418|14338|14417.65|14337.65|7
1726574680000|2024-09-17 12:04:40|14417.95|14337.95|14419.43|14339.43|14419.43|14339.43|14417.8|14337.8|8
1726574690000|2024-09-17 12:04:50|14419.87|14339.87|14417.8|14337.8|14420.1|14340.1|14417.8|14337.8|10
1726574700000|2024-09-17 12:05:00|14417.65|14337.65|14417.69|14337.69|14417.78|14337.78|14417.3|14337.3|10
1726574710000|2024-09-17 12:05:10|14417.67|14337.67|14417.8|14337.8|14417.9|14337.9|14417.63|14337.63|9
1726574720000|2024-09-17 12:05:20|14417.97|14337.97|14417.98|14337.98|14417.99|14337.99|14417.89|14337.89|6
1726574730000|2024-09-17 12:05:30|14417.81|14337.81|14417.27|14337.27|14417.81|14337.81|14417.27|14337.27|8
1726574740000|2024-09-17 12:05:40|14417.22|14337.22|14417.98|14337.98|14417.98|14337.98|14417.22|14337.22|5
1726574750000|2024-09-17 12:05:50|14417.92|14337.92|14420.56|14340.56|14420.56|14340.56|14417.92|14337.92|10
1726574760000|2024-09-17 12:06:00|14420.35|14340.35|14422.65|14342.65|14422.65|14342.65|14420.35|14340.35|9
1726574770000|2024-09-17 12:06:10|14422.93|14342.93|14423.69|14343.69|14423.69|14343.69|14422.93|14342.93|10
1726574780000|2024-09-17 12:06:20|14423.7|14343.7|14424.79|14344.79|14424.86|14344.86|14423.7|14343.7|9
1726574790000|2024-09-17 12:06:30|14424.75|14344.75|14425.19|14345.19|14425.21|14345.21|14424.72|14344.72|8
1726574800000|2024-09-17 12:06:40|14425.16|14345.16|14425.91|14345.91|14425.91|14345.91|14425.15|14345.15|7
1726574810000|2024-09-17 12:06:50|14425.92|14345.92|14426.3|14346.3|14426.3|14346.3|14425.92|14345.92|5
1726574820000|2024-09-17 12:07:00|14426.27|14346.27|14424.86|14344.86|14426.27|14346.27|14424.86|14344.86|10
1726574830000|2024-09-17 12:07:10|14424.84|14344.84|14424.03|14344.03|14425.02|14345.02|14424.03|14344.03|9
1726574840000|2024-09-17 12:07:20|14424.01|14344.01|14421.88|14341.88|14424.01|14344.01|14421.88|14341.88|9
1726574850000|2024-09-17 12:07:30|14421.69|14341.69|14421.77|14341.77|14422.73|14342.73|14421.69|14341.69|10
1726574860000|2024-09-17 12:07:40|14421.72|14341.72|14422.61|14342.61|14422.64|14342.64|14421.72|14341.72|9
1726574870000|2024-09-17 12:07:50|14422.93|14342.93|14422.48|14342.48|14423.73|14343.73|14422.48|14342.48|10
1726574880000|2024-09-17 12:08:00|14422.43|14342.43|14423.32|14343.32|14423.32|14343.32|14422.41|14342.41|8
1726574890000|2024-09-17 12:08:10|14423.42|14343.42|14425.63|14345.63|14425.63|14345.63|14423.25|14343.25|9
1726574900000|2024-09-17 12:08:20|14425.74|14345.74|14426.16|14346.16|14426.16|14346.16|14425.74|14345.74|10
1726574910000|2024-09-17 12:08:30|14426.28|14346.28|14426.34|14346.34|14426.58|14346.58|14426.28|14346.28|10
1726574920000|2024-09-17 12:08:40|14426.31|14346.31|14426.13|14346.13|14426.74|14346.74|14426|14346|9
1726574930000|2024-09-17 12:08:50|14426.1|14346.1|14426.34|14346.34|14426.38|14346.38|14426|14346|9
1726574940000|2024-09-17 12:09:00|14426.3|14346.3|14426.11|14346.11|14426.69|14346.69|14426.11|14346.11|9
1726574950000|2024-09-17 12:09:10|14426.22|14346.22|14426.54|14346.54|14426.87|14346.87|14426.22|14346.22|9
1726574960000|2024-09-17 12:09:20|14426.55|14346.55|14426.64|14346.64|14426.82|14346.82|14426.52|14346.52|7
1726574970000|2024-09-17 12:09:30|14426.61|14346.61|14427.12|14347.12|14427.12|14347.12|14426.61|14346.61|8
1726574980000|2024-09-17 12:09:40|14427.06|14347.06|14425.77|14345.77|14427.07|14347.07|14425.77|14345.77|8
1726574990000|2024-09-17 12:09:50|14425.71|14345.71|14426.43|14346.43|14426.43|14346.43|14425.63|14345.63|8
1726575000000|2024-09-17 12:10:00|14426.18|14346.18|14424.9|14344.9|14426.2|14346.2|14424.59|14344.59|10
1726575010000|2024-09-17 12:10:10|14424.95|14344.95|14427.04|14347.04|14427.04|14347.04|14424.95|14344.95|10
1726575020000|2024-09-17 12:10:20|14427.15|14347.15|14427.5|14347.5|14427.55|14347.55|14427.15|14347.15|9
1726575030000|2024-09-17 12:10:30|14427.75|14347.75|14427.04|14347.04|14427.86|14347.86|14427.02|14347.02|10
1726575040000|2024-09-17 12:10:40|14426.65|14346.65|14425.23|14345.23|14426.65|14346.65|14425.23|14345.23|8
1726575050000|2024-09-17 12:10:50|14425.11|14345.11|14424.32|14344.32|14425.11|14345.11|14424.32|14344.32|10
1726575060000|2024-09-17 12:11:00|14423.86|14343.86|14422.56|14342.56|14423.98|14343.98|14422.56|14342.56|10
1726575070000|2024-09-17 12:11:10|14422.58|14342.58|14422.8|14342.8|14422.8|14342.8|14422.3|14342.3|9
1726575080000|2024-09-17 12:11:20|14423.16|14343.16|14423.55|14343.55|14423.55|14343.55|14423.05|14343.05|10
1726575090000|2024-09-17 12:11:30|14423.66|14343.66|14423.9|14343.9|14424.01|14344.01|14423.61|14343.61|10
1726575100000|2024-09-17 12:11:40|14423.67|14343.67|14424.53|14344.53|14424.53|14344.53|14423.56|14343.56|9
1726575110000|2024-09-17 12:11:50|14424.43|14344.43|14426.01|14346.01|14426.01|14346.01|14424.43|14344.43|10
1726575120000|2024-09-17 12:12:00|14426.19|14346.19|14427.92|14347.92|14427.92|14347.92|14426.19|14346.19|9
1726575130000|2024-09-17 12:12:10|14427.61|14347.61|14427.89|14347.89|14427.89|14347.89|14427.4|14347.4|10
1726575140000|2024-09-17 12:12:20|14427.91|14347.91|14427.82|14347.82|14427.92|14347.92|14427.66|14347.66|8
1726575150000|2024-09-17 12:12:30|14427.15|14347.15|14426.94|14346.94|14427.15|14347.15|14426.94|14346.94|7
1726575160000|2024-09-17 12:12:40|14426.93|14346.93|14425.56|14345.56|14426.93|14346.93|14425.56|14345.56|9
1726575170000|2024-09-17 12:12:50|14425.59|14345.59|14424.35|14344.35|14425.59|14345.59|14424.35|14344.35|8
1726575180000|2024-09-17 12:13:00|14423.87|14343.87|14422.9|14342.9|14423.87|14343.87|14422.9|14342.9|8
1726575190000|2024-09-17 12:13:10|14422.57|14342.57|14422.45|14342.45|14422.57|14342.57|14422.08|14342.08|9
1726575200000|2024-09-17 12:13:20|14422.19|14342.19|14419.64|14339.64|14422.19|14342.19|14419.64|14339.64|10
1726575210000|2024-09-17 12:13:30|14419.03|14339.03|14417.15|14337.15|14419.03|14339.03|14417.15|14337.15|10
1726575220000|2024-09-17 12:13:40|14417.12|14337.12|14416.35|14336.35|14417.12|14337.12|14416.33|14336.33|10
1726575230000|2024-09-17 12:13:50|14414.44|14334.44|14414|14334|14414.44|14334.44|14413.93|14333.93|10
1726575240000|2024-09-17 12:14:00|14413.92|14333.92|14411.89|14331.89|14413.92|14333.92|14411.89|14331.89|10
1726575250000|2024-09-17 12:14:10|14411.88|14331.88|14411.33|14331.33|14411.88|14331.88|14411.33|14331.33|8
1726575260000|2024-09-17 12:14:20|14410.95|14330.95|14411.11|14331.11|14411.11|14331.11|14410.54|14330.54|8
1726575270000|2024-09-17 12:14:30|14411.1|14331.1|14411.12|14331.12|14411.15|14331.15|14410.97|14330.97|8
1726575280000|2024-09-17 12:14:40|14411.2|14331.2|14410.73|14330.73|14411.2|14331.2|14410.73|14330.73|8
1726575290000|2024-09-17 12:14:50|14410.54|14330.54|14410.06|14330.06|14410.54|14330.54|14409.91|14329.91|9
1726575300000|2024-09-17 12:15:00|14410.05|14330.05|14402.67|14322.67|14410.05|14330.05|14402.67|14322.67|10
1726575310000|2024-09-17 12:15:10|14402.85|14322.85|14402.15|14322.15|14402.85|14322.85|14402.15|14322.15|9
1726575320000|2024-09-17 12:15:20|14402.11|14322.11|14400.13|14320.13|14402.11|14322.11|14400.1|14320.1|10
1726575330000|2024-09-17 12:15:30|14400.1|14320.1|14400.87|14320.87|14400.87|14320.87|14399.65|14319.65|9
1726575340000|2024-09-17 12:15:40|14400.84|14320.84|14401.37|14321.37|14401.37|14321.37|14400.84|14320.84|10
1726575350000|2024-09-17 12:15:50|14401.28|14321.28|14399.44|14319.44|14401.32|14321.32|14399.44|14319.44|9
1726575360000|2024-09-17 12:16:00|14399.18|14319.18|14398.92|14318.92|14399.18|14319.18|14398.92|14318.92|8
1726575370000|2024-09-17 12:16:10|14398.97|14318.97|14398.3|14318.3|14398.98|14318.98|14398.3|14318.3|10
1726575380000|2024-09-17 12:16:20|14398.33|14318.33|14397.84|14317.84|14398.52|14318.52|14397.84|14317.84|10
1726575390000|2024-09-17 12:16:30|14397.8|14317.8|14399.35|14319.35|14399.35|14319.35|14397.35|14317.35|10
1726575400000|2024-09-17 12:16:40|14399.71|14319.71|14401.19|14321.19|14401.32|14321.32|14399.71|14319.71|10
1726575410000|2024-09-17 12:16:50|14401.17|14321.17|14400.05|14320.05|14401.17|14321.17|14400.05|14320.05|10
1726575420000|2024-09-17 12:17:00|14399.56|14319.56|14399.62|14319.62|14399.71|14319.71|14399.48|14319.48|6
1726575430000|2024-09-17 12:17:10|14399.39|14319.39|14397.79|14317.79|14399.51|14319.51|14397.79|14317.79|10
1726575440000|2024-09-17 12:17:20|14397.77|14317.77|14398.57|14318.57|14398.59|14318.59|14397.76|14317.76|10
1726575450000|2024-09-17 12:17:30|14398.99|14318.99|14398.55|14318.55|14398.99|14318.99|14398.39|14318.39|8
1726575460000|2024-09-17 12:17:40|14398.83|14318.83|14398.31|14318.31|14398.92|14318.92|14398.15|14318.15|9
1726575470000|2024-09-17 12:17:50|14398.27|14318.27|14397.62|14317.62|14398.27|14318.27|14397.62|14317.62|9
1726575480000|2024-09-17 12:18:00|14397.59|14317.59|14397.81|14317.81|14397.81|14317.81|14397.57|14317.57|7
1726575490000|2024-09-17 12:18:10|14397.78|14317.78|14399.28|14319.28|14399.28|14319.28|14397.42|14317.42|7
1726575500000|2024-09-17 12:18:20|14399.2|14319.2|14399.37|14319.37|14399.83|14319.83|14399.2|14319.2|9
1726575510000|2024-09-17 12:18:30|14399.35|14319.35|14399.82|14319.82|14399.82|14319.82|14399.35|14319.35|10
1726575520000|2024-09-17 12:18:40|14399.78|14319.78|14400.42|14320.42|14400.42|14320.42|14399.73|14319.73|8
1726575530000|2024-09-17 12:18:50|14400.49|14320.49|14400.11|14320.11|14400.85|14320.85|14400.11|14320.11|10
1726575540000|2024-09-17 12:19:00|14400.04|14320.04|14399.84|14319.84|14400.04|14320.04|14399.82|14319.82|8
1726575550000|2024-09-17 12:19:10|14399.86|14319.86|14400.18|14320.18|14400.19|14320.19|14399.86|14319.86|8
1726575560000|2024-09-17 12:19:20|14400.17|14320.17|14399.76|14319.76|14400.17|14320.17|14399.55|14319.55|7
1726575570000|2024-09-17 12:19:30|14399.91|14319.91|14399.05|14319.05|14399.91|14319.91|14398.28|14318.28|10
1726575580000|2024-09-17 12:19:40|14399.04|14319.04|14401.55|14321.55|14401.55|14321.55|14399.02|14319.02|9
1726575590000|2024-09-17 12:19:50|14401.58|14321.58|14401.93|14321.93|14402.19|14322.19|14401.58|14321.58|8
1726575600000|2024-09-17 12:20:00|14402.37|14322.37|14402.9|14322.9|14402.9|14322.9|14402.15|14322.15|10
1726575610000|2024-09-17 12:20:10|14402.96|14322.96|14403.68|14323.68|14403.68|14323.68|14402.96|14322.96|10
1726575620000|2024-09-17 12:20:20|14404.34|14324.34|14405.76|14325.76|14405.76|14325.76|14404.09|14324.09|10
1726575630000|2024-09-17 12:20:30|14406.34|14326.34|14408.59|14328.59|14408.69|14328.69|14406.34|14326.34|10
1726575640000|2024-09-17 12:20:40|14408.81|14328.81|14410.52|14330.52|14410.52|14330.52|14408.81|14328.81|10
1726575650000|2024-09-17 12:20:50|14410.53|14330.53|14411.31|14331.31|14411.56|14331.56|14410.53|14330.53|9
1726575660000|2024-09-17 12:21:00|14411.29|14331.29|14414.46|14334.46|14414.46|14334.46|14411.29|14331.29|9
1726575670000|2024-09-17 12:21:10|14414.53|14334.53|14413.91|14333.91|14415.36|14335.36|14413.76|14333.76|10
1726575680000|2024-09-17 12:21:20|14413.97|14333.97|14410.04|14330.04|14413.97|14333.97|14410.04|14330.04|10
1726575690000|2024-09-17 12:21:30|14409.82|14329.82|14408.71|14328.71|14409.82|14329.82|14408.51|14328.51|10
1726575700000|2024-09-17 12:21:40|14408.63|14328.63|14408.78|14328.78|14409.26|14329.26|14407.85|14327.85|10
1726575710000|2024-09-17 12:21:50|14408.22|14328.22|14408.05|14328.05|14408.46|14328.46|14407.59|14327.59|10
1726575720000|2024-09-17 12:22:00|14408.25|14328.25|14407.89|14327.89|14408.25|14328.25|14407.43|14327.43|9
1726575730000|2024-09-17 12:22:10|14407.64|14327.64|14410.01|14330.01|14410.01|14330.01|14407.36|14327.36|10
1726575740000|2024-09-17 12:22:20|14410.48|14330.48|14411.33|14331.33|14411.33|14331.33|14410.22|14330.22|9
1726575750000|2024-09-17 12:22:30|14411.38|14331.38|14412.43|14332.43|14412.69|14332.69|14411.38|14331.38|8
1726575760000|2024-09-17 12:22:40|14412.31|14332.31|14412.99|14332.99|14413|14333|14412.04|14332.04|9
1726575770000|2024-09-17 12:22:50|14413.22|14333.22|14411.68|14331.68|14413.22|14333.22|14411.64|14331.64|8
1726575780000|2024-09-17 12:23:00|14412.26|14332.26|14412.32|14332.32|14412.83|14332.83|14411.95|14331.95|9
1726575790000|2024-09-17 12:23:10|14412.31|14332.31|14413.23|14333.23|14413.24|14333.24|14412.31|14332.31|9
1726575800000|2024-09-17 12:23:20|14413.47|14333.47|14414.44|14334.44|14414.44|14334.44|14413.26|14333.26|8
1726575810000|2024-09-17 12:23:30|14414.69|14334.69|14417.42|14337.42|14417.42|14337.42|14414.69|14334.69|10
1726575820000|2024-09-17 12:23:40|14417.29|14337.29|14416.93|14336.93|14417.29|14337.29|14416.19|14336.19|9
1726575830000|2024-09-17 12:23:50|14416.92|14336.92|14417.1|14337.1|14417.55|14337.55|14416.78|14336.78|9
1726575840000|2024-09-17 12:24:00|14417.08|14337.08|14418.57|14338.57|14418.57|14338.57|14417.08|14337.08|8
1726575850000|2024-09-17 12:24:10|14418.67|14338.67|14419.83|14339.83|14419.83|14339.83|14418.67|14338.67|10
1726575860000|2024-09-17 12:24:20|14420.05|14340.05|14420.75|14340.75|14420.75|14340.75|14420.02|14340.02|9
1726575870000|2024-09-17 12:24:30|14421.15|14341.15|14421.03|14341.03|14421.7|14341.7|14420.98|14340.98|10
1726575880000|2024-09-17 12:24:40|14421.13|14341.13|14424.54|14344.54|14424.54|14344.54|14421.04|14341.04|10
1726575890000|2024-09-17 12:24:50|14424.51|14344.51|14424.44|14344.44|14424.51|14344.51|14424.33|14344.33|10
1726575900000|2024-09-17 12:25:00|14424.6|14344.6|14424.63|14344.63|14424.66|14344.66|14424.59|14344.59|7
1726575910000|2024-09-17 12:25:10|14424.94|14344.94|14425.05|14345.05|14425.08|14345.08|14424.72|14344.72|8
1726575920000|2024-09-17 12:25:20|14425.06|14345.06|14424.5|14344.5|14425.06|14345.06|14424.33|14344.33|8
1726575930000|2024-09-17 12:25:30|14424.61|14344.61|14424.44|14344.44|14424.71|14344.71|14424|14344|9
1726575940000|2024-09-17 12:25:40|14424.73|14344.73|14424.12|14344.12|14425|14345|14424.12|14344.12|9
1726575950000|2024-09-17 12:25:50|14424.29|14344.29|14425.42|14345.42|14425.43|14345.43|14424.29|14344.29|10
1726575960000|2024-09-17 12:26:00|14425.43|14345.43|14425.18|14345.18|14425.67|14345.67|14425.17|14345.17|10
1726575970000|2024-09-17 12:26:10|14425.36|14345.36|14426.43|14346.43|14426.43|14346.43|14425.3|14345.3|10
1726575980000|2024-09-17 12:26:20|14426.42|14346.42|14428.2|14348.2|14428.2|14348.2|14426.42|14346.42|9
1726575990000|2024-09-17 12:26:30|14428.31|14348.31|14428.35|14348.35|14428.35|14348.35|14427.56|14347.56|10
1726576000000|2024-09-17 12:26:40|14428.76|14348.76|14428.55|14348.55|14429.01|14349.01|14428.04|14348.04|10
1726576010000|2024-09-17 12:26:50|14428.95|14348.95|14428.9|14348.9|14429.12|14349.12|14428.85|14348.85|6
1726576020000|2024-09-17 12:27:00|14428.74|14348.74|14428.64|14348.64|14428.74|14348.74|14428.64|14348.64|8
1726576030000|2024-09-17 12:27:10|14428.6|14348.6|14428.53|14348.53|14428.66|14348.66|14428.36|14348.36|9
1726576040000|2024-09-17 12:27:20|14428.32|14348.32|14427.44|14347.44|14428.32|14348.32|14427.44|14347.44|10
1726576050000|2024-09-17 12:27:30|14427.32|14347.32|14426.8|14346.8|14427.32|14347.32|14426.79|14346.79|8
1726576060000|2024-09-17 12:27:40|14426.81|14346.81|14427.26|14347.26|14427.52|14347.52|14426.81|14346.81|6
1726576070000|2024-09-17 12:27:50|14427.24|14347.24|14427.76|14347.76|14427.76|14347.76|14427.24|14347.24|9
1726576080000|2024-09-17 12:28:00|14428.12|14348.12|14428.3|14348.3|14428.85|14348.85|14428.12|14348.12|10
1726576090000|2024-09-17 12:28:10|14428.35|14348.35|14428.29|14348.29|14428.61|14348.61|14428.29|14348.29|10
1726576100000|2024-09-17 12:28:20|14428.61|14348.61|14429.6|14349.6|14429.6|14349.6|14428.61|14348.61|8
1726576110000|2024-09-17 12:28:30|14429.59|14349.59|14429.94|14349.94|14430.01|14350.01|14429.37|14349.37|10
1726576120000|2024-09-17 12:28:40|14429.62|14349.62|14429.37|14349.37|14429.62|14349.62|14429.35|14349.35|9
1726576130000|2024-09-17 12:28:50|14429.25|14349.25|14428.89|14348.89|14429.25|14349.25|14428.81|14348.81|6
1726576140000|2024-09-17 12:29:00|14428.91|14348.91|14428.65|14348.65|14428.95|14348.95|14428.65|14348.65|8
1726576150000|2024-09-17 12:29:10|14428.51|14348.51|14428.56|14348.56|14428.56|14348.56|14428.34|14348.34|8
1726576160000|2024-09-17 12:29:20|14428.55|14348.55|14428.44|14348.44|14428.55|14348.55|14428.43|14348.43|8
1726576170000|2024-09-17 12:29:30|14428.5|14348.5|14428.88|14348.88|14428.89|14348.89|14428.5|14348.5|9
1726576180000|2024-09-17 12:29:40|14428.78|14348.78|14428.51|14348.51|14428.95|14348.95|14428.51|14348.51|5
1726576190000|2024-09-17 12:29:50|14428.48|14348.48|14428.08|14348.08|14428.48|14348.48|14428.08|14348.08|9
1726576200000|2024-09-17 12:30:00|14428.02|14348.02|14431.8|14351.8|14431.8|14351.8|14428.02|14348.02|10
1726576210000|2024-09-17 12:30:10|14431.59|14351.59|14430.38|14350.38|14432.39|14352.39|14430.31|14350.31|10
1726576220000|2024-09-17 12:30:20|14430.53|14350.53|14431.96|14351.96|14431.96|14351.96|14430.19|14350.19|10
1726576230000|2024-09-17 12:30:30|14431.86|14351.86|14430.04|14350.04|14431.86|14351.86|14430.04|14350.04|10
1726576240000|2024-09-17 12:30:40|14429.97|14349.97|14432.18|14352.18|14432.18|14352.18|14429.57|14349.57|10
1726576250000|2024-09-17 12:30:50|14432.21|14352.21|14433.38|14353.38|14433.38|14353.38|14432.18|14352.18|10
1726576260000|2024-09-17 12:31:00|14433.44|14353.44|14432.52|14352.52|14433.44|14353.44|14432.47|14352.47|9
1726576270000|2024-09-17 12:31:10|14432.55|14352.55|14432.39|14352.39|14432.65|14352.65|14432.39|14352.39|7
1726576280000|2024-09-17 12:31:20|14432.35|14352.35|14430.38|14350.38|14432.37|14352.37|14430.38|14350.38|10
1726576290000|2024-09-17 12:31:30|14430.42|14350.42|14429.17|14349.17|14431.09|14351.09|14428.93|14348.93|10
1726576300000|2024-09-17 12:31:40|14428.75|14348.75|14428.27|14348.27|14428.75|14348.75|14427.52|14347.52|10
1726576310000|2024-09-17 12:31:50|14427.43|14347.43|14425.58|14345.58|14427.43|14347.43|14425.58|14345.58|10
1726576320000|2024-09-17 12:32:00|14425.48|14345.48|14423.14|14343.14|14425.48|14345.48|14423.14|14343.14|10
1726576330000|2024-09-17 12:32:10|14422.94|14342.94|14422.43|14342.43|14422.94|14342.94|14422.3|14342.3|10
1726576340000|2024-09-17 12:32:20|14422.47|14342.47|14421.82|14341.82|14423.09|14343.09|14421.82|14341.82|10
1726576350000|2024-09-17 12:32:30|14421.77|14341.77|14421.33|14341.33|14421.77|14341.77|14421.33|14341.33|9
1726576360000|2024-09-17 12:32:40|14421.3|14341.3|14420.1|14340.1|14421.3|14341.3|14420.1|14340.1|10
1726576370000|2024-09-17 12:32:50|14419.85|14339.85|14419.07|14339.07|14419.98|14339.98|14418.84|14338.84|10
1726576380000|2024-09-17 12:33:00|14419.41|14339.41|14419.38|14339.38|14420.16|14340.16|14419.38|14339.38|9
1726576390000|2024-09-17 12:33:10|14420.18|14340.18|14426.39|14346.39|14426.39|14346.39|14420.18|14340.18|10
1726576400000|2024-09-17 12:33:20|14426.53|14346.53|14426.85|14346.85|14427.67|14347.67|14426.53|14346.53|10
1726576410000|2024-09-17 12:33:30|14426.9|14346.9|14428.37|14348.37|14428.37|14348.37|14426.9|14346.9|10
1726576420000|2024-09-17 12:33:40|14428.19|14348.19|14431.39|14351.39|14431.39|14351.39|14428.19|14348.19|10
1726576430000|2024-09-17 12:33:50|14431.31|14351.31|14431.82|14351.82|14431.83|14351.83|14430.35|14350.35|10
1726576440000|2024-09-17 12:34:00|14432.06|14352.06|14432.25|14352.25|14432.25|14352.25|14431.41|14351.41|8
1726576450000|2024-09-17 12:34:10|14432.17|14352.17|14429.44|14349.44|14432.21|14352.21|14429.44|14349.44|10
1726576460000|2024-09-17 12:34:20|14429.33|14349.33|14428.55|14348.55|14429.65|14349.65|14428.55|14348.55|9
1726576470000|2024-09-17 12:34:30|14428.14|14348.14|14427.89|14347.89|14428.24|14348.24|14427.89|14347.89|7
1726576480000|2024-09-17 12:34:40|14427.05|14347.05|14425.14|14345.14|14427.05|14347.05|14425.13|14345.13|10
1726576490000|2024-09-17 12:34:50|14424.91|14344.91|14422.3|14342.3|14424.91|14344.91|14422.18|14342.18|10
1726576500000|2024-09-17 12:35:00|14422.31|14342.31|14421.83|14341.83|14422.31|14342.31|14421.44|14341.44|9
1726576510000|2024-09-17 12:35:10|14422.29|14342.29|14422.03|14342.03|14422.64|14342.64|14422.03|14342.03|10
1726576520000|2024-09-17 12:35:20|14422.26|14342.26|14422.73|14342.73|14422.76|14342.76|14422.09|14342.09|10
1726576530000|2024-09-17 12:35:30|14422.96|14342.96|14424.34|14344.34|14424.34|14344.34|14422.96|14342.96|10
1726576540000|2024-09-17 12:35:40|14424.68|14344.68|14425.23|14345.23|14425.24|14345.24|14424.68|14344.68|10
1726576550000|2024-09-17 12:35:50|14425.08|14345.08|14425.34|14345.34|14425.61|14345.61|14425.08|14345.08|5
1726576560000|2024-09-17 12:36:00|14425.16|14345.16|14426.93|14346.93|14426.93|14346.93|14424.97|14344.97|10
1726576570000|2024-09-17 12:36:10|14427.04|14347.04|14426.65|14346.65|14427.12|14347.12|14426.6|14346.6|8
1726576580000|2024-09-17 12:36:20|14426.63|14346.63|14428.56|14348.56|14428.56|14348.56|14426.36|14346.36|10
1726576590000|2024-09-17 12:36:30|14428.78|14348.78|14428.96|14348.96|14429.25|14349.25|14428.78|14348.78|10
1726576600000|2024-09-17 12:36:40|14428.57|14348.57|14428.12|14348.12|14428.77|14348.77|14428.12|14348.12|9
1726576610000|2024-09-17 12:36:50|14428.1|14348.1|14428.72|14348.72|14428.72|14348.72|14428.1|14348.1|8
1726576620000|2024-09-17 12:37:00|14429.02|14349.02|14429.33|14349.33|14429.34|14349.34|14429|14349|8
1726576630000|2024-09-17 12:37:10|14429.45|14349.45|14430.79|14350.79|14430.79|14350.79|14429.43|14349.43|10
1726576640000|2024-09-17 12:37:20|14430.8|14350.8|14434.36|14354.36|14434.36|14354.36|14430.8|14350.8|10
1726576650000|2024-09-17 12:37:30|14434.43|14354.43|14434.55|14354.55|14434.65|14354.65|14434.43|14354.43|10
1726576660000|2024-09-17 12:37:40|14434.52|14354.52|14434.79|14354.79|14434.79|14354.79|14434.35|14354.35|10
1726576670000|2024-09-17 12:37:50|14434.68|14354.68|14437.56|14357.56|14437.56|14357.56|14434.68|14354.68|10
1726576680000|2024-09-17 12:38:00|14438.08|14358.08|14438.52|14358.52|14438.85|14358.85|14438.05|14358.05|9
1726576690000|2024-09-17 12:38:10|14438.07|14358.07|14435.88|14355.88|14438.16|14358.16|14435.88|14355.88|9
1726576700000|2024-09-17 12:38:20|14435.76|14355.76|14435.91|14355.91|14435.98|14355.98|14435.5|14355.5|10
1726576710000|2024-09-17 12:38:30|14435.93|14355.93|14435.38|14355.38|14436.09|14356.09|14435.38|14355.38|10
1726576720000|2024-09-17 12:38:40|14435.28|14355.28|14436.33|14356.33|14436.34|14356.34|14435.22|14355.22|9
1726576730000|2024-09-17 12:38:50|14436.34|14356.34|14437|14357|14437|14357|14436.28|14356.28|10
1726576740000|2024-09-17 12:39:00|14437.33|14357.33|14435.26|14355.26|14437.42|14357.42|14435.26|14355.26|10
1726576750000|2024-09-17 12:39:10|14435.23|14355.23|14430.72|14350.72|14435.26|14355.26|14430.72|14350.72|10
1726576760000|2024-09-17 12:39:20|14430.65|14350.65|14433.7|14353.7|14434.07|14354.07|14430.65|14350.65|10
1726576770000|2024-09-17 12:39:30|14433.04|14353.04|14430.2|14350.2|14433.04|14353.04|14430.2|14350.2|10
1726576780000|2024-09-17 12:39:40|14429.91|14349.91|14427.82|14347.82|14429.91|14349.91|14427.67|14347.67|10
1726576790000|2024-09-17 12:39:50|14427.86|14347.86|14427.46|14347.46|14427.88|14347.88|14427.46|14347.46|8
1726576800000|2024-09-17 12:40:00|14426.07|14346.07|14424.2|14344.2|14426.07|14346.07|14424.2|14344.2|10
1726576810000|2024-09-17 12:40:10|14424.18|14344.18|14424.14|14344.14|14424.18|14344.18|14423.78|14343.78|10
1726576820000|2024-09-17 12:40:20|14423.74|14343.74|14424.61|14344.61|14424.85|14344.85|14423.74|14343.74|10
1726576830000|2024-09-17 12:40:30|14424.51|14344.51|14424.76|14344.76|14424.94|14344.94|14424.51|14344.51|9
1726576840000|2024-09-17 12:40:40|14424.64|14344.64|14424.95|14344.95|14424.95|14344.95|14424.4|14344.4|10
1726576850000|2024-09-17 12:40:50|14425.18|14345.18|14426.94|14346.94|14427.06|14347.06|14425.18|14345.18|10
1726576860000|2024-09-17 12:41:00|14427.87|14347.87|14429.32|14349.32|14429.49|14349.49|14427.87|14347.87|10
1726576870000|2024-09-17 12:41:10|14429.81|14349.81|14430.96|14350.96|14430.96|14350.96|14429.81|14349.81|9
1726576880000|2024-09-17 12:41:20|14430.93|14350.93|14431.24|14351.24|14431.24|14351.24|14430.93|14350.93|10
1726576890000|2024-09-17 12:41:30|14431.49|14351.49|14433.31|14353.31|14433.31|14353.31|14431.32|14351.32|9
1726576900000|2024-09-17 12:41:40|14433.63|14353.63|14434.94|14354.94|14434.94|14354.94|14433.63|14353.63|10
1726576910000|2024-09-17 12:41:50|14435|14355|14436.25|14356.25|14436.25|14356.25|14435|14355|10
1726576920000|2024-09-17 12:42:00|14436.29|14356.29|14435.33|14355.33|14436.29|14356.29|14435.22|14355.22|10
1726576930000|2024-09-17 12:42:10|14435.31|14355.31|14435.69|14355.69|14435.69|14355.69|14435.08|14355.08|9
1726576940000|2024-09-17 12:42:20|14435.76|14355.76|14436.97|14356.97|14436.97|14356.97|14435.76|14355.76|10
1726576950000|2024-09-17 12:42:30|14437.02|14357.02|14433.79|14353.79|14437.02|14357.02|14433.79|14353.79|9
1726576960000|2024-09-17 12:42:40|14433.21|14353.21|14432.27|14352.27|14433.36|14353.36|14432.27|14352.27|10
1726576970000|2024-09-17 12:42:50|14432.86|14352.86|14432.75|14352.75|14432.86|14352.86|14432.08|14352.08|10
1726576980000|2024-09-17 12:43:00|14433.47|14353.47|14434.43|14354.43|14435.1|14355.1|14433.47|14353.47|10
1726576990000|2024-09-17 12:43:10|14434.32|14354.32|14431.87|14351.87|14434.32|14354.32|14431.87|14351.87|10
1726577000000|2024-09-17 12:43:20|14431.58|14351.58|14431.6|14351.6|14431.7|14351.7|14431.58|14351.58|9
1726577010000|2024-09-17 12:43:30|14431.55|14351.55|14431.19|14351.19|14431.67|14351.67|14430.78|14350.78|9
1726577020000|2024-09-17 12:43:40|14431.2|14351.2|14431.19|14351.19|14431.3|14351.3|14431.15|14351.15|6
1726577030000|2024-09-17 12:43:50|14431.22|14351.22|14430.67|14350.67|14431.41|14351.41|14430.59|14350.59|10
1726577040000|2024-09-17 12:44:00|14429.72|14349.72|14430.92|14350.92|14431.11|14351.11|14428.61|14348.61|10
1726577050000|2024-09-17 12:44:10|14431.45|14351.45|14432.55|14352.55|14433.87|14353.87|14431.45|14351.45|10
1726577060000|2024-09-17 12:44:20|14432.25|14352.25|14436.31|14356.31|14436.31|14356.31|14432.14|14352.14|10
1726577070000|2024-09-17 12:44:30|14436.33|14356.33|14438.72|14358.72|14438.93|14358.93|14436.33|14356.33|9
1726577080000|2024-09-17 12:44:40|14438.51|14358.51|14439.3|14359.3|14439.3|14359.3|14437.93|14357.93|10
1726577090000|2024-09-17 12:44:50|14439.89|14359.89|14441.69|14361.69|14441.69|14361.69|14439.89|14359.89|10
1726577100000|2024-09-17 12:45:00|14441.59|14361.59|14441.87|14361.87|14441.87|14361.87|14441.06|14361.06|10
1726577110000|2024-09-17 12:45:10|14441.9|14361.9|14441.32|14361.32|14442.15|14362.15|14441.32|14361.32|9
1726577120000|2024-09-17 12:45:20|14440.98|14360.98|14444.13|14364.13|14444.13|14364.13|14440.98|14360.98|10
1726577130000|2024-09-17 12:45:30|14444.16|14364.16|14444.69|14364.69|14444.72|14364.72|14443.88|14363.88|10
1726577140000|2024-09-17 12:45:40|14444.84|14364.84|14443.95|14363.95|14444.94|14364.94|14443.95|14363.95|10
1726577150000|2024-09-17 12:45:50|14443.76|14363.76|14441.28|14361.28|14443.76|14363.76|14441.28|14361.28|10
1726577160000|2024-09-17 12:46:00|14442.03|14362.03|14439.83|14359.83|14442.79|14362.79|14439.83|14359.83|9
1726577170000|2024-09-17 12:46:10|14439.11|14359.11|14437.89|14357.89|14439.11|14359.11|14437.31|14357.31|10
1726577180000|2024-09-17 12:46:20|14438.36|14358.36|14437.26|14357.26|14438.73|14358.73|14436.87|14356.87|9
1726577190000|2024-09-17 12:46:30|14437.25|14357.25|14436.76|14356.76|14437.78|14357.78|14436.76|14356.76|9
1726577200000|2024-09-17 12:46:40|14436.71|14356.71|14436.91|14356.91|14436.91|14356.91|14436.65|14356.65|9
1726577210000|2024-09-17 12:46:50|14436.87|14356.87|14436.13|14356.13|14436.87|14356.87|14436.07|14356.07|9
1726577220000|2024-09-17 12:47:00|14436.05|14356.05|14434.01|14354.01|14436.05|14356.05|14434.01|14354.01|9
1726577230000|2024-09-17 12:47:10|14434.02|14354.02|14434.51|14354.51|14434.51|14354.51|14434.02|14354.02|10
1726577240000|2024-09-17 12:47:20|14434.9|14354.9|14435.32|14355.32|14435.32|14355.32|14434.9|14354.9|10
1726577250000|2024-09-17 12:47:30|14435.3|14355.3|14435.63|14355.63|14435.66|14355.66|14435.08|14355.08|9
1726577260000|2024-09-17 12:47:40|14435.65|14355.65|14435.9|14355.9|14435.93|14355.93|14435.5|14355.5|10
1726577270000|2024-09-17 12:47:50|14435.88|14355.88|14436.13|14356.13|14436.13|14356.13|14435.48|14355.48|9
1726577280000|2024-09-17 12:48:00|14435.98|14355.98|14436.33|14356.33|14436.35|14356.35|14435.6|14355.6|9
1726577290000|2024-09-17 12:48:10|14436.46|14356.46|14437.07|14357.07|14437.66|14357.66|14435.97|14355.97|9
1726577300000|2024-09-17 12:48:20|14436.82|14356.82|14435.8|14355.8|14436.82|14356.82|14435.8|14355.8|10
1726577310000|2024-09-17 12:48:30|14435.92|14355.92|14435.23|14355.23|14435.92|14355.92|14435.17|14355.17|9
1726577320000|2024-09-17 12:48:40|14435.09|14355.09|14435.25|14355.25|14435.25|14355.25|14434.96|14354.96|9
1726577330000|2024-09-17 12:48:50|14435.16|14355.16|14435.9|14355.9|14435.9|14355.9|14435.04|14355.04|9
1726577340000|2024-09-17 12:49:00|14436.24|14356.24|14438.49|14358.49|14438.49|14358.49|14436.24|14356.24|10
1726577350000|2024-09-17 12:49:10|14437.87|14357.87|14438.89|14358.89|14438.89|14358.89|14437.25|14357.25|10
1726577360000|2024-09-17 12:49:20|14438.97|14358.97|14440.85|14360.85|14440.85|14360.85|14438.97|14358.97|10
1726577370000|2024-09-17 12:49:30|14440.65|14360.65|14440.98|14360.98|14441.44|14361.44|14440.53|14360.53|9
1726577380000|2024-09-17 12:49:40|14441.65|14361.65|14442.43|14362.43|14442.43|14362.43|14441.55|14361.55|9
1726577390000|2024-09-17 12:49:50|14443.56|14363.56|14443.23|14363.23|14444.91|14364.91|14443.23|14363.23|10
1726577400000|2024-09-17 12:50:00|14443.5|14363.5|14444.57|14364.57|14444.57|14364.57|14443.5|14363.5|10
1726577410000|2024-09-17 12:50:10|14444.67|14364.67|14444.7|14364.7|14445.24|14365.24|14444.67|14364.67|10
1726577420000|2024-09-17 12:50:20|14445.01|14365.01|14445.62|14365.62|14445.62|14365.62|14444.98|14364.98|9
1726577430000|2024-09-17 12:50:30|14445.87|14365.87|14446.86|14366.86|14447.14|14367.14|14445.87|14365.87|8
1726577440000|2024-09-17 12:50:40|14446.88|14366.88|14447.11|14367.11|14448.59|14368.59|14446.88|14366.88|10
1726577450000|2024-09-17 12:50:50|14446.88|14366.88|14446.97|14366.97|14447.1|14367.1|14446.87|14366.87|10
1726577460000|2024-09-17 12:51:00|14447.06|14367.06|14447.68|14367.68|14448.81|14368.81|14447.01|14367.01|10
1726577470000|2024-09-17 12:51:10|14447.27|14367.27|14447.54|14367.54|14447.6|14367.6|14447.13|14367.13|9
1726577480000|2024-09-17 12:51:20|14447.61|14367.61|14447.29|14367.29|14448.51|14368.51|14447.06|14367.06|9
1726577490000|2024-09-17 12:51:30|14447.32|14367.32|14447|14367|14447.32|14367.32|14446.59|14366.59|9
1726577500000|2024-09-17 12:51:40|14447.05|14367.05|14447.38|14367.38|14447.38|14367.38|14446.77|14366.77|9
1726577510000|2024-09-17 12:51:50|14447.61|14367.61|14448.63|14368.63|14448.77|14368.77|14447.61|14367.61|9
1726577520000|2024-09-17 12:52:00|14448.83|14368.83|14450.47|14370.47|14450.72|14370.72|14448.83|14368.83|10
1726577530000|2024-09-17 12:52:10|14449.85|14369.85|14449.4|14369.4|14449.85|14369.85|14449.12|14369.12|10
1726577540000|2024-09-17 12:52:20|14449.34|14369.34|14448.93|14368.93|14449.66|14369.66|14448.84|14368.84|10
1726577550000|2024-09-17 12:52:30|14448.65|14368.65|14448.55|14368.55|14448.65|14368.65|14448.16|14368.16|10
1726577560000|2024-09-17 12:52:40|14448.68|14368.68|14452.51|14372.51|14452.51|14372.51|14448.68|14368.68|10
1726577570000|2024-09-17 12:52:50|14453.04|14373.04|14454.79|14374.79|14455.22|14375.22|14453.04|14373.04|10
1726577580000|2024-09-17 12:53:00|14454.8|14374.8|14455.14|14375.14|14455.14|14375.14|14454.78|14374.78|7
1726577590000|2024-09-17 12:53:10|14455.23|14375.23|14456.42|14376.42|14456.42|14376.42|14455.23|14375.23|9
1726577600000|2024-09-17 12:53:20|14456.22|14376.22|14457.1|14377.1|14457.23|14377.23|14456.22|14376.22|8
1726577610000|2024-09-17 12:53:30|14457.56|14377.56|14460.25|14380.25|14460.25|14380.25|14457.56|14377.56|10
1726577620000|2024-09-17 12:53:40|14460.34|14380.34|14461.45|14381.45|14461.45|14381.45|14460.34|14380.34|9
1726577630000|2024-09-17 12:53:50|14461.83|14381.83|14464.22|14384.22|14464.22|14384.22|14461.83|14381.83|10
1726577640000|2024-09-17 12:54:00|14464.27|14384.27|14465.32|14385.32|14465.65|14385.65|14464.21|14384.21|10
1726577650000|2024-09-17 12:54:10|14465.17|14385.17|14466.92|14386.92|14467.28|14387.28|14465.17|14385.17|10
1726577660000|2024-09-17 12:54:20|14466.77|14386.77|14464.36|14384.36|14466.77|14386.77|14464.36|14384.36|10
1726577670000|2024-09-17 12:54:30|14464.2|14384.2|14463.01|14383.01|14464.25|14384.25|14463.01|14383.01|10
1726577680000|2024-09-17 12:54:40|14463.03|14383.03|14461.1|14381.1|14463.04|14383.04|14461.1|14381.1|10
1726577690000|2024-09-17 12:54:50|14461.09|14381.09|14461.39|14381.39|14461.71|14381.71|14461.09|14381.09|10
1726577700000|2024-09-17 12:55:00|14461.52|14381.52|14462.96|14382.96|14462.96|14382.96|14461.51|14381.51|10
1726577710000|2024-09-17 12:55:10|14463.03|14383.03|14463.58|14383.58|14463.58|14383.58|14463.03|14383.03|10
1726577720000|2024-09-17 12:55:20|14463.59|14383.59|14463.74|14383.74|14463.77|14383.77|14463.43|14383.43|9
1726577730000|2024-09-17 12:55:30|14464.02|14384.02|14464.7|14384.7|14464.7|14384.7|14463.96|14383.96|9
1726577740000|2024-09-17 12:55:40|14464.88|14384.88|14466.06|14386.06|14466.06|14386.06|14464.88|14384.88|9
1726577750000|2024-09-17 12:55:50|14466.17|14386.17|14468.08|14388.08|14468.08|14388.08|14466.17|14386.17|7
1726577760000|2024-09-17 12:56:00|14468.6|14388.6|14469.78|14389.78|14469.89|14389.89|14468.6|14388.6|10
1726577770000|2024-09-17 12:56:10|14469.58|14389.58|14468.19|14388.19|14469.88|14389.88|14468.19|14388.19|9
1726577780000|2024-09-17 12:56:20|14468.17|14388.17|14469.57|14389.57|14469.75|14389.75|14468.17|14388.17|10
1726577790000|2024-09-17 12:56:30|14469.53|14389.53|14470.65|14390.65|14470.74|14390.74|14469.53|14389.53|10
1726577800000|2024-09-17 12:56:40|14470.61|14390.61|14471.61|14391.61|14471.66|14391.66|14470.61|14390.61|9
1726577810000|2024-09-17 12:56:50|14471.62|14391.62|14471.61|14391.61|14471.79|14391.79|14471.5|14391.5|8
1726577820000|2024-09-17 12:57:00|14471.59|14391.59|14471.74|14391.74|14471.78|14391.78|14471.59|14391.59|9
1726577830000|2024-09-17 12:57:10|14471.72|14391.72|14470.83|14390.83|14471.72|14391.72|14470.83|14390.83|10
1726577840000|2024-09-17 12:57:20|14470.72|14390.72|14471.12|14391.12|14471.7|14391.7|14470.72|14390.72|10
1726577850000|2024-09-17 12:57:30|14471.09|14391.09|14468.3|14388.3|14471.09|14391.09|14468.3|14388.3|10
1726577860000|2024-09-17 12:57:40|14468.25|14388.25|14468.05|14388.05|14468.27|14388.27|14467.85|14387.85|10
1726577870000|2024-09-17 12:57:50|14467.86|14387.86|14469.27|14389.27|14469.27|14389.27|14467.84|14387.84|10
1726577880000|2024-09-17 12:58:00|14469.3|14389.3|14470.03|14390.03|14470.19|14390.19|14469.29|14389.29|8
1726577890000|2024-09-17 12:58:10|14470.07|14390.07|14470.06|14390.06|14470.08|14390.08|14469.85|14389.85|10
1726577900000|2024-09-17 12:58:20|14469.95|14389.95|14471.36|14391.36|14471.36|14391.36|14469.9|14389.9|9
1726577910000|2024-09-17 12:58:30|14471.95|14391.95|14473.01|14393.01|14473.01|14393.01|14471.95|14391.95|10
1726577920000|2024-09-17 12:58:40|14472.56|14392.56|14472.7|14392.7|14472.7|14392.7|14472.44|14392.44|5
1726577930000|2024-09-17 12:58:50|14472.94|14392.94|14472.69|14392.69|14473.2|14393.2|14472.69|14392.69|7
1726577940000|2024-09-17 12:59:00|14472.63|14392.63|14474.79|14394.79|14474.9|14394.9|14472.58|14392.58|9
1726577950000|2024-09-17 12:59:10|14474.76|14394.76|14474.53|14394.53|14475.23|14395.23|14474.53|14394.53|10
1726577960000|2024-09-17 12:59:20|14474.31|14394.31|14472.47|14392.47|14474.31|14394.31|14472.41|14392.41|9
1726577970000|2024-09-17 12:59:30|14472.43|14392.43|14469.68|14389.68|14472.45|14392.45|14469.68|14389.68|10
1726577980000|2024-09-17 12:59:40|14469.69|14389.69|14467|14387|14469.69|14389.69|14467|14387|8
1726577990000|2024-09-17 12:59:50|14467.07|14387.07|14466.22|14386.22|14467.15|14387.15|14466.18|14386.18|9
1726578000000|2024-09-17 13:00:00|14466.2|14386.2|14464.29|14384.29|14466.2|14386.2|14464.29|14384.29|10
1726578010000|2024-09-17 13:00:10|14464.49|14384.49|14463.65|14383.65|14464.98|14384.98|14463.65|14383.65|8
1726578020000|2024-09-17 13:00:20|14464.37|14384.37|14463.84|14383.84|14464.94|14384.94|14463.84|14383.84|10
1726578030000|2024-09-17 13:00:30|14463.93|14383.93|14462.85|14382.85|14463.93|14383.93|14462.85|14382.85|10
1726578040000|2024-09-17 13:00:40|14462.83|14382.83|14461.19|14381.19|14463.11|14383.11|14461.19|14381.19|10
1726578050000|2024-09-17 13:00:50|14459.58|14379.58|14457.58|14377.58|14459.58|14379.58|14457.58|14377.58|9
1726578060000|2024-09-17 13:01:00|14457.3|14377.3|14455.36|14375.36|14457.3|14377.3|14455.34|14375.34|10
1726578070000|2024-09-17 13:01:10|14455.35|14375.35|14455.24|14375.24|14455.53|14375.53|14455.01|14375.01|10
1726578080000|2024-09-17 13:01:20|14454.29|14374.29|14455.56|14375.56|14455.81|14375.81|14454.29|14374.29|10
1726578090000|2024-09-17 13:01:30|14455.62|14375.62|14454.83|14374.83|14455.62|14375.62|14454.83|14374.83|9
1726578100000|2024-09-17 13:01:40|14454.8|14374.8|14454.46|14374.46|14454.8|14374.8|14454.46|14374.46|10
1726578110000|2024-09-17 13:01:50|14454.49|14374.49|14454.92|14374.92|14454.93|14374.93|14454.49|14374.49|10
1726578120000|2024-09-17 13:02:00|14454.99|14374.99|14454.93|14374.93|14455|14375|14454.93|14374.93|8
1726578130000|2024-09-17 13:02:10|14454.92|14374.92|14454.08|14374.08|14454.92|14374.92|14454.03|14374.03|8
1726578140000|2024-09-17 13:02:20|14453.29|14373.29|14451|14371|14453.37|14373.37|14451|14371|10
1726578150000|2024-09-17 13:02:30|14450.72|14370.72|14449.85|14369.85|14450.96|14370.96|14449.85|14369.85|10
1726578160000|2024-09-17 13:02:40|14449.79|14369.79|14449.62|14369.62|14450.24|14370.24|14449.62|14369.62|7
1726578170000|2024-09-17 13:02:50|14449.5|14369.5|14449.03|14369.03|14449.5|14369.5|14449.03|14369.03|9
1726578180000|2024-09-17 13:03:00|14449.01|14369.01|14449.19|14369.19|14449.19|14369.19|14448.77|14368.77|4
1726578190000|2024-09-17 13:03:10|14449.17|14369.17|14451.8|14371.8|14451.8|14371.8|14448.18|14368.18|10
1726578200000|2024-09-17 13:03:20|14451.83|14371.83|14451.61|14371.61|14452.17|14372.17|14450.97|14370.97|9
1726578210000|2024-09-17 13:03:30|14451.8|14371.8|14452.71|14372.71|14452.71|14372.71|14451.8|14371.8|8
1726578220000|2024-09-17 13:03:40|14452.94|14372.94|14453.21|14373.21|14453.23|14373.23|14452.4|14372.4|10
1726578230000|2024-09-17 13:03:50|14453.2|14373.2|14453.16|14373.16|14453.5|14373.5|14452.98|14372.98|8
1726578240000|2024-09-17 13:04:00|14453.18|14373.18|14453.42|14373.42|14453.42|14373.42|14452.78|14372.78|10
1726578250000|2024-09-17 13:04:10|14453.11|14373.11|14451.7|14371.7|14453.11|14373.11|14451.7|14371.7|10
1726578260000|2024-09-17 13:04:20|14451.36|14371.36|14450.59|14370.59|14451.39|14371.39|14449.61|14369.61|10
1726578270000|2024-09-17 13:04:30|14450.42|14370.42|14449.99|14369.99|14451.16|14371.16|14449.99|14369.99|10
1726578280000|2024-09-17 13:04:40|14450.22|14370.22|14448.73|14368.73|14450.22|14370.22|14448.42|14368.42|9
1726578290000|2024-09-17 13:04:50|14448.56|14368.56|14448.79|14368.79|14448.79|14368.79|14448.56|14368.56|6
1726578300000|2024-09-17 13:05:00|14448.77|14368.77|14447.16|14367.16|14448.77|14368.77|14447|14367|9
1726578310000|2024-09-17 13:05:10|14447.44|14367.44|14447.95|14367.95|14447.96|14367.96|14447.06|14367.06|8
1726578320000|2024-09-17 13:05:20|14448.37|14368.37|14448.87|14368.87|14448.91|14368.91|14448.34|14368.34|7
1726578330000|2024-09-17 13:05:30|14448.88|14368.88|14448.2|14368.2|14448.88|14368.88|14448.02|14368.02|8
1726578340000|2024-09-17 13:05:40|14448.29|14368.29|14449.9|14369.9|14449.9|14369.9|14448.29|14368.29|8
1726578350000|2024-09-17 13:05:50|14450.26|14370.26|14450.94|14370.94|14451.06|14371.06|14450.26|14370.26|5
1726578360000|2024-09-17 13:06:00|14451.06|14371.06|14450.79|14370.79|14451.23|14371.23|14450.28|14370.28|9
1726578370000|2024-09-17 13:06:10|14451.47|14371.47|14452.93|14372.93|14452.93|14372.93|14451.47|14371.47|10
1726578380000|2024-09-17 13:06:20|14452.97|14372.97|14452.39|14372.39|14453.02|14373.02|14452.39|14372.39|9
1726578390000|2024-09-17 13:06:30|14453.25|14373.25|14453.36|14373.36|14454.06|14374.06|14453.25|14373.25|10
1726578400000|2024-09-17 13:06:40|14453.34|14373.34|14452.43|14372.43|14453.34|14373.34|14452.43|14372.43|8
1726578410000|2024-09-17 13:06:50|14452.4|14372.4|14452.29|14372.29|14452.55|14372.55|14452.29|14372.29|8
1726578420000|2024-09-17 13:07:00|14452.3|14372.3|14452.37|14372.37|14452.37|14372.37|14452.29|14372.29|7
1726578430000|2024-09-17 13:07:10|14452.55|14372.55|14452.55|14372.55|14452.55|14372.55|14452.06|14372.06|9
1726578440000|2024-09-17 13:07:20|14452.7|14372.7|14455.17|14375.17|14455.17|14375.17|14452.7|14372.7|10
1726578450000|2024-09-17 13:07:30|14455.1|14375.1|14453.92|14373.92|14455.14|14375.14|14453.92|14373.92|10
1726578460000|2024-09-17 13:07:40|14453.66|14373.66|14452.38|14372.38|14453.73|14373.73|14452.38|14372.38|9
1726578470000|2024-09-17 13:07:50|14451.2|14371.2|14451.64|14371.64|14451.64|14371.64|14450.64|14370.64|8
1726578480000|2024-09-17 13:08:00|14451.74|14371.74|14450.46|14370.46|14451.74|14371.74|14450.45|14370.45|8
1726578490000|2024-09-17 13:08:10|14450|14370|14448.39|14368.39|14450.04|14370.04|14448.39|14368.39|9
1726578500000|2024-09-17 13:08:20|14448.16|14368.16|14447.17|14367.17|14448.16|14368.16|14447.17|14367.17|10
1726578510000|2024-09-17 13:08:30|14447.13|14367.13|14448.16|14368.16|14448.16|14368.16|14447.13|14367.13|10
1726578520000|2024-09-17 13:08:40|14448.12|14368.12|14447.6|14367.6|14448.12|14368.12|14447.51|14367.51|9
1726578530000|2024-09-17 13:08:50|14447.43|14367.43|14447.16|14367.16|14447.59|14367.59|14447.13|14367.13|8
1726578540000|2024-09-17 13:09:00|14447.19|14367.19|14447.62|14367.62|14447.62|14367.62|14447.02|14367.02|7
1726578550000|2024-09-17 13:09:10|14448.02|14368.02|14449|14369|14449.88|14369.88|14448.02|14368.02|10
1726578560000|2024-09-17 13:09:20|14448.84|14368.84|14449.12|14369.12|14449.12|14369.12|14448.71|14368.71|6
1726578570000|2024-09-17 13:09:30|14449.02|14369.02|14447.05|14367.05|14449.02|14369.02|14447.05|14367.05|8
1726578580000|2024-09-17 13:09:40|14446.95|14366.95|14446.24|14366.24|14446.95|14366.95|14446.13|14366.13|9
1726578590000|2024-09-17 13:09:50|14446.33|14366.33|14447.83|14367.83|14447.83|14367.83|14446.33|14366.33|10
1726578600000|2024-09-17 13:10:00|14448.15|14368.15|14447.96|14367.96|14448.33|14368.33|14447.96|14367.96|10
1726578610000|2024-09-17 13:10:10|14447.95|14367.95|14448.26|14368.26|14448.26|14368.26|14447.92|14367.92|8
1726578620000|2024-09-17 13:10:20|14448.23|14368.23|14448.59|14368.59|14448.9|14368.9|14448.23|14368.23|10
1726578630000|2024-09-17 13:10:30|14447.95|14367.95|14447.89|14367.89|14448.12|14368.12|14447.81|14367.81|7
1726578640000|2024-09-17 13:10:40|14447.9|14367.9|14447.86|14367.86|14447.9|14367.9|14447.86|14367.86|3
1726578650000|2024-09-17 13:10:50|14447.81|14367.81|14444.64|14364.64|14447.81|14367.81|14444.64|14364.64|10
1726578660000|2024-09-17 13:11:00|14444.19|14364.19|14445.37|14365.37|14445.37|14365.37|14444.12|14364.12|10
1726578670000|2024-09-17 13:11:10|14444.38|14364.38|14444.52|14364.52|14444.52|14364.52|14443.59|14363.59|10
1726578680000|2024-09-17 13:11:20|14444.95|14364.95|14447.72|14367.72|14447.72|14367.72|14444.95|14364.95|10
1726578690000|2024-09-17 13:11:30|14448.61|14368.61|14451.03|14371.03|14451.03|14371.03|14448.61|14368.61|10
1726578700000|2024-09-17 13:11:40|14451.43|14371.43|14459.07|14379.07|14459.07|14379.07|14451.43|14371.43|9
1726578710000|2024-09-17 13:11:50|14459.37|14379.37|14460.96|14380.96|14460.96|14380.96|14459.12|14379.12|10
1726578720000|2024-09-17 13:12:00|14460.78|14380.78|14460.91|14380.91|14461.34|14381.34|14460.32|14380.32|10
1726578730000|2024-09-17 13:12:10|14461.24|14381.24|14457.39|14377.39|14461.47|14381.47|14457.39|14377.39|10
1726578740000|2024-09-17 13:12:20|14457.26|14377.26|14454.81|14374.81|14457.65|14377.65|14454.81|14374.81|10
1726578750000|2024-09-17 13:12:30|14454.65|14374.65|14455.41|14375.41|14455.41|14375.41|14454.58|14374.58|9
1726578760000|2024-09-17 13:12:40|14454.88|14374.88|14452.39|14372.39|14454.88|14374.88|14452.39|14372.39|10
1726578770000|2024-09-17 13:12:50|14452.08|14372.08|14456.13|14376.13|14456.13|14376.13|14452.08|14372.08|9
1726578780000|2024-09-17 13:13:00|14456.21|14376.21|14455.37|14375.37|14456.21|14376.21|14455.37|14375.37|8
1726578790000|2024-09-17 13:13:10|14455.19|14375.19|14455.17|14375.17|14455.53|14375.53|14454.98|14374.98|10
1726578800000|2024-09-17 13:13:20|14454.59|14374.59|14453.96|14373.96|14454.59|14374.59|14453.96|14373.96|9
1726578810000|2024-09-17 13:13:30|14453.49|14373.49|14453.07|14373.07|14453.49|14373.49|14452.73|14372.73|7
1726578820000|2024-09-17 13:13:40|14453.11|14373.11|14448.05|14368.05|14453.11|14373.11|14448.05|14368.05|10
1726578830000|2024-09-17 13:13:50|14447.89|14367.89|14445.02|14365.02|14447.9|14367.9|14444.9|14364.9|10
1726578840000|2024-09-17 13:14:00|14444.81|14364.81|14442.65|14362.65|14444.84|14364.84|14442.65|14362.65|10
1726578850000|2024-09-17 13:14:10|14442.3|14362.3|14439.61|14359.61|14442.3|14362.3|14439.48|14359.48|10
1726578860000|2024-09-17 13:14:20|14439.37|14359.37|14434.71|14354.71|14439.37|14359.37|14434.71|14354.71|10
1726578870000|2024-09-17 13:14:30|14434.58|14354.58|14433.65|14353.65|14434.58|14354.58|14433.65|14353.65|10
1726578880000|2024-09-17 13:14:40|14433.58|14353.58|14434.08|14354.08|14434.08|14354.08|14433.37|14353.37|10
1726578890000|2024-09-17 13:14:50|14434.22|14354.22|14433.22|14353.22|14434.26|14354.26|14433.22|14353.22|9
1726578900000|2024-09-17 13:15:00|14433.26|14353.26|14430.47|14350.47|14433.27|14353.27|14430.47|14350.47|10
1726578910000|2024-09-17 13:15:10|14430.82|14350.82|14432.93|14352.93|14433.15|14353.15|14430.82|14350.82|10
1726578920000|2024-09-17 13:15:20|14432.61|14352.61|14431.74|14351.74|14432.61|14352.61|14431.01|14351.01|10
1726578930000|2024-09-17 13:15:30|14431.73|14351.73|14431.14|14351.14|14432.3|14352.3|14431.14|14351.14|9
1726578940000|2024-09-17 13:15:40|14431.3|14351.3|14433.78|14353.78|14433.85|14353.85|14431.3|14351.3|10
1726578950000|2024-09-17 13:15:50|14433.8|14353.8|14435.19|14355.19|14435.19|14355.19|14433.8|14353.8|9
1726578960000|2024-09-17 13:16:00|14435.29|14355.29|14435.69|14355.69|14435.69|14355.69|14434.65|14354.65|10
1726578970000|2024-09-17 13:16:10|14435.84|14355.84|14436.07|14356.07|14436.07|14356.07|14435.52|14355.52|9
1726578980000|2024-09-17 13:16:20|14436.06|14356.06|14433.96|14353.96|14436.06|14356.06|14433.96|14353.96|8
1726578990000|2024-09-17 13:16:30|14433.79|14353.79|14431.75|14351.75|14433.79|14353.79|14431.75|14351.75|10
1726579000000|2024-09-17 13:16:40|14431.73|14351.73|14429.79|14349.79|14431.82|14351.82|14429.79|14349.79|10
1726579010000|2024-09-17 13:16:50|14429.74|14349.74|14429.58|14349.58|14429.74|14349.74|14429.58|14349.58|7
1726579020000|2024-09-17 13:17:00|14430.48|14350.48|14429.36|14349.36|14431.56|14351.56|14429.36|14349.36|10
1726579030000|2024-09-17 13:17:10|14428.88|14348.88|14426.48|14346.48|14428.88|14348.88|14426.48|14346.48|10
1726579040000|2024-09-17 13:17:20|14425.98|14345.98|14426.42|14346.42|14426.42|14346.42|14425.25|14345.25|10
1726579050000|2024-09-17 13:17:30|14427.71|14347.71|14428.63|14348.63|14428.74|14348.74|14427.64|14347.64|9
1726579060000|2024-09-17 13:17:40|14429.1|14349.1|14429.77|14349.77|14429.77|14349.77|14429.1|14349.1|8
1726579070000|2024-09-17 13:17:50|14429.78|14349.78|14429.79|14349.79|14429.79|14349.79|14429.29|14349.29|10
1726579080000|2024-09-17 13:18:00|14429.95|14349.95|14432.14|14352.14|14432.14|14352.14|14429.95|14349.95|9
1726579090000|2024-09-17 13:18:10|14432.19|14352.19|14434.62|14354.62|14434.62|14354.62|14432.19|14352.19|10
1726579100000|2024-09-17 13:18:20|14434.63|14354.63|14433.76|14353.76|14434.63|14354.63|14433.58|14353.58|10
1726579110000|2024-09-17 13:18:30|14433.89|14353.89|14433.85|14353.85|14433.89|14353.89|14433.7|14353.7|9
1726579120000|2024-09-17 13:18:40|14434.02|14354.02|14433.59|14353.59|14434.05|14354.05|14433.48|14353.48|8
1726579130000|2024-09-17 13:18:50|14433.42|14353.42|14433.77|14353.77|14433.97|14353.97|14433.31|14353.31|10
1726579140000|2024-09-17 13:19:00|14433.75|14353.75|14434.15|14354.15|14434.15|14354.15|14433.75|14353.75|9
1726579150000|2024-09-17 13:19:10|14434.16|14354.16|14434.53|14354.53|14434.74|14354.74|14434.16|14354.16|8
1726579160000|2024-09-17 13:19:20|14434.49|14354.49|14438.98|14358.98|14439.12|14359.12|14434.49|14354.49|10
1726579170000|2024-09-17 13:19:30|14439.04|14359.04|14440.13|14360.13|14440.13|14360.13|14439.04|14359.04|9
1726579180000|2024-09-17 13:19:40|14440.11|14360.11|14439.06|14359.06|14440.11|14360.11|14438.87|14358.87|7
1726579190000|2024-09-17 13:19:50|14438.94|14358.94|14438.77|14358.77|14438.94|14358.94|14438.77|14358.77|7
1726579200000|2024-09-17 13:20:00|14438.79|14358.79|14440.29|14360.29|14440.36|14360.36|14438.72|14358.72|8
1726579210000|2024-09-17 13:20:10|14440.4|14360.4|14438.7|14358.7|14440.81|14360.81|14438.7|14358.7|10
1726579220000|2024-09-17 13:20:20|14438.73|14358.73|14439.12|14359.12|14439.75|14359.75|14438.45|14358.45|9
1726579230000|2024-09-17 13:20:30|14439.18|14359.18|14442.59|14362.59|14442.59|14362.59|14439.18|14359.18|9
1726579240000|2024-09-17 13:20:40|14442.78|14362.78|14444.8|14364.8|14444.8|14364.8|14442.78|14362.78|10
1726579250000|2024-09-17 13:20:50|14445.55|14365.55|14447.93|14367.93|14447.93|14367.93|14445.55|14365.55|10
1726579260000|2024-09-17 13:21:00|14447.91|14367.91|14446.25|14366.25|14447.93|14367.93|14446.25|14366.25|10
1726579270000|2024-09-17 13:21:10|14446|14366|14445.69|14365.69|14446.01|14366.01|14445.54|14365.54|8
1726579280000|2024-09-17 13:21:20|14445.84|14365.84|14447.52|14367.52|14447.52|14367.52|14445.84|14365.84|7
1726579290000|2024-09-17 13:21:30|14447.63|14367.63|14448.28|14368.28|14448.29|14368.29|14447.46|14367.46|9
1726579300000|2024-09-17 13:21:40|14448.33|14368.33|14452.3|14372.3|14452.33|14372.33|14448.33|14368.33|10
1726579310000|2024-09-17 13:21:50|14452.54|14372.54|14453.1|14373.1|14453.1|14373.1|14451.93|14371.93|9
1726579320000|2024-09-17 13:22:00|14452.89|14372.89|14453.93|14373.93|14453.93|14373.93|14452.55|14372.55|10
1726579330000|2024-09-17 13:22:10|14453.97|14373.97|14455.03|14375.03|14455.1|14375.1|14453.88|14373.88|10
1726579340000|2024-09-17 13:22:20|14455.09|14375.09|14454.89|14374.89|14455.29|14375.29|14454.89|14374.89|8
1726579350000|2024-09-17 13:22:30|14454.9|14374.9|14455.48|14375.48|14455.48|14375.48|14454.89|14374.89|9
1726579360000|2024-09-17 13:22:40|14455.52|14375.52|14456.51|14376.51|14456.51|14376.51|14455.52|14375.52|10
1726579370000|2024-09-17 13:22:50|14456.59|14376.59|14458.11|14378.11|14458.11|14378.11|14456.59|14376.59|10
1726579380000|2024-09-17 13:23:00|14458.25|14378.25|14460.27|14380.27|14460.27|14380.27|14458.25|14378.25|8
1726579390000|2024-09-17 13:23:10|14460.28|14380.28|14459.83|14379.83|14460.29|14380.29|14459.83|14379.83|6
1726579400000|2024-09-17 13:23:20|14459.96|14379.96|14460.58|14380.58|14460.58|14380.58|14459.96|14379.96|9
1726579410000|2024-09-17 13:23:30|14460.68|14380.68|14462.5|14382.5|14462.5|14382.5|14460.49|14380.49|7
1726579420000|2024-09-17 13:23:40|14463.41|14383.41|14466.5|14386.5|14466.5|14386.5|14463.18|14383.18|9
1726579430000|2024-09-17 13:23:50|14466.95|14386.95|14467.89|14387.89|14467.93|14387.93|14466.95|14386.95|10
1726579440000|2024-09-17 13:24:00|14470.01|14390.01|14470.1|14390.1|14470.1|14390.1|14468.74|14388.74|9
1726579450000|2024-09-17 13:24:10|14469.47|14389.47|14470.21|14390.21|14470.46|14390.46|14469.47|14389.47|9
1726579460000|2024-09-17 13:24:20|14470.33|14390.33|14471.48|14391.48|14471.48|14391.48|14470.19|14390.19|10
1726579470000|2024-09-17 13:24:30|14471.49|14391.49|14473.63|14393.63|14473.72|14393.72|14471.49|14391.49|10
1726579480000|2024-09-17 13:24:40|14473.58|14393.58|14470.76|14390.76|14473.58|14393.58|14470.67|14390.67|10
1726579490000|2024-09-17 13:24:50|14470.14|14390.14|14468.72|14388.72|14470.14|14390.14|14468.7|14388.7|10
1726579500000|2024-09-17 13:25:00|14468.99|14388.99|14468.11|14388.11|14469.09|14389.09|14468.11|14388.11|9
1726579510000|2024-09-17 13:25:10|14468.16|14388.16|14464.31|14384.31|14468.16|14388.16|14464.31|14384.31|9
1726579520000|2024-09-17 13:25:20|14464.7|14384.7|14463.15|14383.15|14464.75|14384.75|14463.04|14383.04|9
1726579530000|2024-09-17 13:25:30|14463.31|14383.31|14459.11|14379.11|14463.44|14383.44|14459.11|14379.11|10
1726579540000|2024-09-17 13:25:40|14458.79|14378.79|14457.29|14377.29|14458.79|14378.79|14456.72|14376.72|9
1726579550000|2024-09-17 13:25:50|14457.3|14377.3|14458.06|14378.06|14458.75|14378.75|14457.3|14377.3|10
1726579560000|2024-09-17 13:26:00|14458.02|14378.02|14459.22|14379.22|14459.22|14379.22|14458.02|14378.02|10
1726579570000|2024-09-17 13:26:10|14459.63|14379.63|14460.09|14380.09|14460.41|14380.41|14459.63|14379.63|10
1726579580000|2024-09-17 13:26:20|14460.51|14380.51|14460.14|14380.14|14460.51|14380.51|14459.79|14379.79|9
1726579590000|2024-09-17 13:26:30|14460.33|14380.33|14462.2|14382.2|14462.2|14382.2|14460.03|14380.03|9
1726579600000|2024-09-17 13:26:40|14462.66|14382.66|14464.18|14384.18|14464.18|14384.18|14462.66|14382.66|10
1726579610000|2024-09-17 13:26:50|14464.08|14384.08|14465.63|14385.63|14466.04|14386.04|14464.08|14384.08|10
1726579620000|2024-09-17 13:27:00|14465.65|14385.65|14465.02|14385.02|14465.8|14385.8|14465|14385|9
1726579630000|2024-09-17 13:27:10|14464.96|14384.96|14465.12|14385.12|14465.12|14385.12|14464.85|14384.85|6
1726579640000|2024-09-17 13:27:20|14464.75|14384.75|14462.5|14382.5|14464.89|14384.89|14462.5|14382.5|9
1726579650000|2024-09-17 13:27:30|14462.36|14382.36|14460.86|14380.86|14462.36|14382.36|14460.86|14380.86|8
1726579660000|2024-09-17 13:27:40|14460.65|14380.65|14462.11|14382.11|14462.17|14382.17|14460.65|14380.65|9
1726579670000|2024-09-17 13:27:50|14462.21|14382.21|14462.28|14382.28|14462.28|14382.28|14461.9|14381.9|10
1726579680000|2024-09-17 13:28:00|14462.07|14382.07|14462.99|14382.99|14462.99|14382.99|14462.06|14382.06|6
1726579690000|2024-09-17 13:28:10|14462.77|14382.77|14463.21|14383.21|14463.21|14383.21|14462.77|14382.77|7
1726579700000|2024-09-17 13:28:20|14463.57|14383.57|14464.09|14384.09|14464.09|14384.09|14463.34|14383.34|9
1726579710000|2024-09-17 13:28:30|14464.1|14384.1|14462.96|14382.96|14464.1|14384.1|14462.65|14382.65|10
1726579720000|2024-09-17 13:28:40|14461.62|14381.62|14458.64|14378.64|14461.62|14381.62|14458.5|14378.5|9
1726579730000|2024-09-17 13:28:50|14458.28|14378.28|14457.47|14377.47|14458.37|14378.37|14457.34|14377.34|10
1726579740000|2024-09-17 13:29:00|14457.49|14377.49|14457.43|14377.43|14457.73|14377.73|14457.43|14377.43|10
1726579750000|2024-09-17 13:29:10|14457.38|14377.38|14457.13|14377.13|14457.38|14377.38|14457.13|14377.13|9
1726579760000|2024-09-17 13:29:20|14456.97|14376.97|14457.13|14377.13|14457.48|14377.48|14456.94|14376.94|9
1726579770000|2024-09-17 13:29:30|14457.16|14377.16|14455.67|14375.67|14457.38|14377.38|14455.66|14375.66|7
1726579780000|2024-09-17 13:29:40|14455.63|14375.63|14455.01|14375.01|14455.63|14375.63|14454.97|14374.97|10
1726579790000|2024-09-17 13:29:50|14454.99|14374.99|14454.75|14374.75|14454.99|14374.99|14454.55|14374.55|8
1726579800000|2024-09-17 13:30:00|14454.64|14374.64|14451.99|14371.99|14454.64|14374.64|14451.99|14371.99|8
1726579810000|2024-09-17 13:30:10|14451.34|14371.34|14451.04|14371.04|14451.34|14371.34|14449.16|14369.16|10
1726579820000|2024-09-17 13:30:20|14450.52|14370.52|14449.19|14369.19|14450.68|14370.68|14449.19|14369.19|10
1726579830000|2024-09-17 13:30:30|14448.83|14368.83|14446.04|14366.04|14448.83|14368.83|14445.6|14365.6|9
1726579840000|2024-09-17 13:30:40|14446.32|14366.32|14445.96|14365.96|14446.48|14366.48|14444.98|14364.98|10
1726579850000|2024-09-17 13:30:50|14445.94|14365.94|14451.2|14371.2|14451.2|14371.2|14445.94|14365.94|10
1726579860000|2024-09-17 13:31:00|14451.68|14371.68|14453.91|14373.91|14453.91|14373.91|14451.68|14371.68|10
1726579870000|2024-09-17 13:31:10|14453.07|14373.07|14451.41|14371.41|14453.07|14373.07|14450.84|14370.84|10
1726579880000|2024-09-17 13:31:20|14451.68|14371.68|14456.52|14376.52|14456.52|14376.52|14451.68|14371.68|10
1726579890000|2024-09-17 13:31:30|14457.23|14377.23|14460.56|14380.56|14460.6|14380.6|14456.46|14376.46|10
1726579900000|2024-09-17 13:31:40|14460.89|14380.89|14460.44|14380.44|14460.89|14380.89|14460.44|14380.44|9
1726579910000|2024-09-17 13:31:50|14460.39|14380.39|14456.97|14376.97|14460.39|14380.39|14456.97|14376.97|10
1726579920000|2024-09-17 13:32:00|14456.88|14376.88|14452.8|14372.8|14456.88|14376.88|14452.8|14372.8|10
1726579930000|2024-09-17 13:32:10|14452.66|14372.66|14451.2|14371.2|14452.67|14372.67|14450.04|14370.04|10
1726579940000|2024-09-17 13:32:20|14451.25|14371.25|14456.29|14376.29|14456.29|14376.29|14450.99|14370.99|10
1726579950000|2024-09-17 13:32:30|14455.7|14375.7|14461.08|14381.08|14461.08|14381.08|14455.6|14375.6|10
1726579960000|2024-09-17 13:32:40|14460.65|14380.65|14466.37|14386.37|14466.37|14386.37|14460.65|14380.65|10
1726579970000|2024-09-17 13:32:50|14466.42|14386.42|14465.54|14385.54|14466.42|14386.42|14465.05|14385.05|10
1726579980000|2024-09-17 13:33:00|14465.62|14385.62|14464.41|14384.41|14465.76|14385.76|14464.41|14384.41|10
1726579990000|2024-09-17 13:33:10|14464.36|14384.36|14460.3|14380.3|14464.36|14384.36|14460.3|14380.3|10
1726580000000|2024-09-17 13:33:20|14459.87|14379.87|14457.19|14377.19|14460.36|14380.36|14456.53|14376.53|10
1726580010000|2024-09-17 13:33:30|14457.53|14377.53|14450.89|14370.89|14457.53|14377.53|14450.89|14370.89|10
1726580020000|2024-09-17 13:33:40|14450.26|14370.26|14442.2|14362.2|14450.26|14370.26|14442.2|14362.2|10
1726580030000|2024-09-17 13:33:50|14442.4|14362.4|14442.73|14362.73|14442.94|14362.94|14442.26|14362.26|10
1726580040000|2024-09-17 13:34:00|14442.51|14362.51|14435.04|14355.04|14442.98|14362.98|14435.04|14355.04|10
1726580050000|2024-09-17 13:34:10|14434.48|14354.48|14434.37|14354.37|14434.48|14354.48|14433.33|14353.33|10
1726580060000|2024-09-17 13:34:20|14433.85|14353.85|14435.55|14355.55|14436.18|14356.18|14433.84|14353.84|10
1726580070000|2024-09-17 13:34:30|14436.25|14356.25|14436.72|14356.72|14437.31|14357.31|14436.03|14356.03|10
1726580080000|2024-09-17 13:34:40|14435.97|14355.97|14432.28|14352.28|14435.97|14355.97|14432.28|14352.28|9
1726580090000|2024-09-17 13:34:50|14432.08|14352.08|14428.25|14348.25|14432.08|14352.08|14428.25|14348.25|10
1726580100000|2024-09-17 13:35:00|14428.09|14348.09|14429.36|14349.36|14429.36|14349.36|14426.54|14346.54|10
1726580110000|2024-09-17 13:35:10|14429.3|14349.3|14428.96|14348.96|14430.29|14350.29|14428.42|14348.42|10
1726580120000|2024-09-17 13:35:20|14428.9|14348.9|14429.17|14349.17|14429.68|14349.68|14427.27|14347.27|10
1726580130000|2024-09-17 13:35:30|14428.84|14348.84|14427.68|14347.68|14429.2|14349.2|14427.68|14347.68|9
1726580140000|2024-09-17 13:35:40|14427.67|14347.67|14425.85|14345.85|14427.67|14347.67|14425.85|14345.85|9
1726580150000|2024-09-17 13:35:50|14425.29|14345.29|14421.26|14341.26|14425.29|14345.29|14421.26|14341.26|10
1726580160000|2024-09-17 13:36:00|14421.77|14341.77|14424.48|14344.48|14424.48|14344.48|14421.77|14341.77|10
1726580170000|2024-09-17 13:36:10|14424.6|14344.6|14425.76|14345.76|14426.86|14346.86|14424.6|14344.6|10
1726580180000|2024-09-17 13:36:20|14425.81|14345.81|14426.93|14346.93|14427.31|14347.31|14425.81|14345.81|10
1726580190000|2024-09-17 13:36:30|14426.87|14346.87|14427.6|14347.6|14427.9|14347.9|14426.87|14346.87|10
1726580200000|2024-09-17 13:36:40|14427.73|14347.73|14428.17|14348.17|14429.09|14349.09|14427.28|14347.28|9
1726580210000|2024-09-17 13:36:50|14428.48|14348.48|14429.63|14349.63|14429.66|14349.66|14428.48|14348.48|10
1726580220000|2024-09-17 13:37:00|14429.92|14349.92|14430.6|14350.6|14430.67|14350.67|14429.84|14349.84|10
1726580230000|2024-09-17 13:37:10|14430.57|14350.57|14430.33|14350.33|14430.69|14350.69|14429.38|14349.38|10
1726580240000|2024-09-17 13:37:20|14430.5|14350.5|14429.75|14349.75|14430.56|14350.56|14429.75|14349.75|10
1726580250000|2024-09-17 13:37:30|14429.6|14349.6|14426.69|14346.69|14429.76|14349.76|14426.65|14346.65|10
1726580260000|2024-09-17 13:37:40|14426.25|14346.25|14421.94|14341.94|14426.25|14346.25|14421.75|14341.75|10
1726580270000|2024-09-17 13:37:50|14421.88|14341.88|14423.03|14343.03|14423.14|14343.14|14421.88|14341.88|9
1726580280000|2024-09-17 13:38:00|14422.96|14342.96|14422.67|14342.67|14423.08|14343.08|14422.66|14342.66|10
1726580290000|2024-09-17 13:38:10|14422.64|14342.64|14421.04|14341.04|14422.79|14342.79|14421.04|14341.04|10
1726580300000|2024-09-17 13:38:20|14420.46|14340.46|14421.49|14341.49|14421.49|14341.49|14419.96|14339.96|10
1726580310000|2024-09-17 13:38:30|14421.99|14341.99|14421.05|14341.05|14422.28|14342.28|14421.05|14341.05|10
1726580320000|2024-09-17 13:38:40|14420.44|14340.44|14420.56|14340.56|14421.15|14341.15|14420.44|14340.44|10
1726580330000|2024-09-17 13:38:50|14420.52|14340.52|14423.57|14343.57|14423.57|14343.57|14420.18|14340.18|10
1726580340000|2024-09-17 13:39:00|14423.85|14343.85|14426.87|14346.87|14426.87|14346.87|14423.85|14343.85|10
1726580350000|2024-09-17 13:39:10|14427.54|14347.54|14426.8|14346.8|14427.78|14347.78|14426.8|14346.8|10
1726580360000|2024-09-17 13:39:20|14426.76|14346.76|14427.56|14347.56|14427.56|14347.56|14425.82|14345.82|10
1726580370000|2024-09-17 13:39:30|14426.83|14346.83|14428.35|14348.35|14428.71|14348.71|14426.82|14346.82|10
1726580380000|2024-09-17 13:39:40|14428.27|14348.27|14427.54|14347.54|14428.28|14348.28|14427.27|14347.27|10
1726580390000|2024-09-17 13:39:50|14427.46|14347.46|14425.68|14345.68|14427.89|14347.89|14421.7|14341.7|10
1726580400000|2024-09-17 13:40:00|14425.29|14345.29|14421.54|14341.54|14425.63|14345.63|14421.54|14341.54|10
1726580410000|2024-09-17 13:40:10|14421.24|14341.24|14419.56|14339.56|14421.85|14341.85|14419.56|14339.56|10
1726580420000|2024-09-17 13:40:20|14418.76|14338.76|14417.06|14337.06|14418.92|14338.92|14417.01|14337.01|10
1726580430000|2024-09-17 13:40:30|14417.09|14337.09|14413.51|14333.51|14417.09|14337.09|14413.51|14333.51|10
1726580440000|2024-09-17 13:40:40|14413.45|14333.45|14410.33|14330.33|14413.5|14333.5|14410.33|14330.33|10
1726580450000|2024-09-17 13:40:50|14410.52|14330.52|14412.75|14332.75|14412.75|14332.75|14410.52|14330.52|9
1726580460000|2024-09-17 13:41:00|14412.64|14332.64|14416.44|14336.44|14416.44|14336.44|14412.64|14332.64|10
1726580470000|2024-09-17 13:41:10|14416.68|14336.68|14417.89|14337.89|14418.44|14338.44|14416.68|14336.68|10
1726580480000|2024-09-17 13:41:20|14417.92|14337.92|14416.69|14336.69|14417.94|14337.94|14416.69|14336.69|9
1726580490000|2024-09-17 13:41:30|14416.68|14336.68|14415.51|14335.51|14416.68|14336.68|14415.27|14335.27|10
1726580500000|2024-09-17 13:41:40|14415.2|14335.2|14415.21|14335.21|14415.21|14335.21|14414.28|14334.28|10
1726580510000|2024-09-17 13:41:50|14415.42|14335.42|14415.03|14335.03|14415.42|14335.42|14415|14335|9
1726580520000|2024-09-17 13:42:00|14415.13|14335.13|14416.25|14336.25|14416.44|14336.44|14415.13|14335.13|9
1726580530000|2024-09-17 13:42:10|14416.14|14336.14|14414.2|14334.2|14416.14|14336.14|14414.16|14334.16|10
1726580540000|2024-09-17 13:42:20|14414.15|14334.15|14409.93|14329.93|14414.15|14334.15|14409.93|14329.93|10
1726580550000|2024-09-17 13:42:30|14409.12|14329.12|14401.59|14321.59|14409.12|14329.12|14401.59|14321.59|10
1726580560000|2024-09-17 13:42:40|14401.05|14321.05|14396.64|14316.64|14401.05|14321.05|14396.19|14316.19|9
1726580570000|2024-09-17 13:42:50|14396.96|14316.96|14394.64|14314.64|14396.96|14316.96|14394.09|14314.09|9
1726580580000|2024-09-17 13:43:00|14394.37|14314.37|14394.5|14314.5|14394.82|14314.82|14393.98|14313.98|10
1726580590000|2024-09-17 13:43:10|14394.88|14314.88|14395.58|14315.58|14395.58|14315.58|14394.71|14314.71|9
1726580600000|2024-09-17 13:43:20|14395.46|14315.46|14394.9|14314.9|14395.69|14315.69|14394.74|14314.74|10
1726580610000|2024-09-17 13:43:30|14394.82|14314.82|14394.53|14314.53|14394.82|14314.82|14394.39|14314.39|10
1726580620000|2024-09-17 13:43:40|14398.17|14318.17|14393.44|14313.44|14398.17|14318.17|14393.31|14313.31|9
1726580630000|2024-09-17 13:43:50|14393.26|14313.26|14393.69|14313.69|14393.69|14313.69|14393.06|14313.06|10
1726580640000|2024-09-17 13:44:00|14393.77|14313.77|14395.53|14315.53|14395.53|14315.53|14393.6|14313.6|10
1726580650000|2024-09-17 13:44:10|14395.02|14315.02|14396.71|14316.71|14396.71|14316.71|14394.66|14314.66|10
1726580660000|2024-09-17 13:44:20|14396.76|14316.76|14393.15|14313.15|14396.76|14316.76|14392.98|14312.98|9
1726580670000|2024-09-17 13:44:30|14393.18|14313.18|14389.25|14309.25|14393.38|14313.38|14389.25|14309.25|10
1726580680000|2024-09-17 13:44:40|14389.31|14309.31|14388.73|14308.73|14389.39|14309.39|14388.52|14308.52|10
1726580690000|2024-09-17 13:44:50|14388.43|14308.43|14386.93|14306.93|14388.43|14308.43|14386.92|14306.92|10
1726580700000|2024-09-17 13:45:00|14386.53|14306.53|14390.45|14310.45|14390.45|14310.45|14386.53|14306.53|10
1726580710000|2024-09-17 13:45:10|14390.7|14310.7|14395.94|14315.94|14396.42|14316.42|14390.7|14310.7|10
1726580720000|2024-09-17 13:45:20|14396.4|14316.4|14396.28|14316.28|14396.46|14316.46|14395.54|14315.54|10
1726580730000|2024-09-17 13:45:30|14396.08|14316.08|14396.89|14316.89|14397.05|14317.05|14395.75|14315.75|10
1726580740000|2024-09-17 13:45:40|14397.24|14317.24|14395.99|14315.99|14397.24|14317.24|14395.99|14315.99|9
1726580750000|2024-09-17 13:45:50|14395.93|14315.93|14391.48|14311.48|14395.93|14315.93|14391.48|14311.48|10
1726580760000|2024-09-17 13:46:00|14390.95|14310.95|14386.95|14306.95|14390.95|14310.95|14386.95|14306.95|10
1726580770000|2024-09-17 13:46:10|14386.78|14306.78|14384.8|14304.8|14386.78|14306.78|14384.8|14304.8|10
1726580780000|2024-09-17 13:46:20|14384.86|14304.86|14383.47|14303.47|14385.46|14305.46|14383.47|14303.47|10
1726580790000|2024-09-17 13:46:30|14382.67|14302.67|14379.99|14299.99|14382.67|14302.67|14379.99|14299.99|10
1726580800000|2024-09-17 13:46:40|14380.34|14300.34|14376.01|14296.01|14380.86|14300.86|14375.99|14295.99|10
1726580810000|2024-09-17 13:46:50|14376.02|14296.02|14377.12|14297.12|14377.12|14297.12|14376.02|14296.02|9
1726580820000|2024-09-17 13:47:00|14377.75|14297.75|14384.53|14304.53|14384.53|14304.53|14377.75|14297.75|10
1726580830000|2024-09-17 13:47:10|14384.44|14304.44|14387.6|14307.6|14387.88|14307.88|14384.44|14304.44|10
1726580840000|2024-09-17 13:47:20|14387.93|14307.93|14389.47|14309.47|14389.47|14309.47|14387.4|14307.4|10
1726580850000|2024-09-17 13:47:30|14389.48|14309.48|14391.73|14311.73|14391.73|14311.73|14389.48|14309.48|10
1726580860000|2024-09-17 13:47:40|14391.89|14311.89|14394.24|14314.24|14394.24|14314.24|14391.89|14311.89|9
1726580870000|2024-09-17 13:47:50|14394.01|14314.01|14394.13|14314.13|14394.27|14314.27|14393.51|14313.51|10
1726580880000|2024-09-17 13:48:00|14394.51|14314.51|14395.57|14315.57|14395.57|14315.57|14394.51|14314.51|10
1726580890000|2024-09-17 13:48:10|14395.27|14315.27|14394.55|14314.55|14395.27|14315.27|14393.92|14313.92|10
1726580900000|2024-09-17 13:48:20|14394.73|14314.73|14392.89|14312.89|14395.6|14315.6|14392.89|14312.89|10
1726580910000|2024-09-17 13:48:30|14392.18|14312.18|14390.08|14310.08|14392.18|14312.18|14389.9|14309.9|10
1726580920000|2024-09-17 13:48:40|14390.12|14310.12|14390.93|14310.93|14391.25|14311.25|14389.66|14309.66|10
1726580930000|2024-09-17 13:48:50|14390.96|14310.96|14391.32|14311.32|14391.32|14311.32|14390.47|14310.47|10
1726580940000|2024-09-17 13:49:00|14391.68|14311.68|14386.25|14306.25|14391.68|14311.68|14386.25|14306.25|10
1726580950000|2024-09-17 13:49:10|14386.69|14306.69|14387.87|14307.87|14388.04|14308.04|14386.6|14306.6|10
1726580960000|2024-09-17 13:49:20|14388.33|14308.33|14389.48|14309.48|14389.48|14309.48|14387.73|14307.73|10
1726580970000|2024-09-17 13:49:30|14390.4|14310.4|14387.86|14307.86|14390.4|14310.4|14387.86|14307.86|9
1726580980000|2024-09-17 13:49:40|14387.33|14307.33|14387.29|14307.29|14387.44|14307.44|14387.11|14307.11|10
1726580990000|2024-09-17 13:49:50|14387.5|14307.5|14382.99|14302.99|14387.5|14307.5|14382.73|14302.73|10
1726581000000|2024-09-17 13:50:00|14382.57|14302.57|14375.03|14295.03|14382.57|14302.57|14375.03|14295.03|10
1726581010000|2024-09-17 13:50:10|14373.65|14293.65|14368.59|14288.59|14373.65|14293.65|14368.59|14288.59|10
1726581020000|2024-09-17 13:50:20|14367.97|14287.97|14368.17|14288.17|14368.17|14288.17|14367.16|14287.16|10
1726581030000|2024-09-17 13:50:30|14367.78|14287.78|14364.09|14284.09|14367.78|14287.78|14364.09|14284.09|10
1726581040000|2024-09-17 13:50:40|14363.67|14283.67|14362.18|14282.18|14363.99|14283.99|14362.16|14282.16|10
1726581050000|2024-09-17 13:50:50|14362.31|14282.31|14362.11|14282.11|14362.49|14282.49|14361.4|14281.4|10
1726581060000|2024-09-17 13:51:00|14362.17|14282.17|14358.91|14278.91|14362.17|14282.17|14357.98|14277.98|10
1726581070000|2024-09-17 13:51:10|14358.78|14278.78|14357.82|14277.82|14359.47|14279.47|14357.21|14277.21|9
1726581080000|2024-09-17 13:51:20|14357.86|14277.86|14360.86|14280.86|14360.86|14280.86|14357.86|14277.86|10
1726581090000|2024-09-17 13:51:30|14360.68|14280.68|14360.85|14280.85|14361.12|14281.12|14360.37|14280.37|9
1726581100000|2024-09-17 13:51:40|14361.21|14281.21|14362.56|14282.56|14362.92|14282.92|14361.21|14281.21|10
1726581110000|2024-09-17 13:51:50|14362.53|14282.53|14362.16|14282.16|14362.53|14282.53|14361.53|14281.53|10
1726581120000|2024-09-17 13:52:00|14362.35|14282.35|14360.02|14280.02|14362.56|14282.56|14360.02|14280.02|9
1726581130000|2024-09-17 13:52:10|14360.17|14280.17|14359.6|14279.6|14360.17|14280.17|14358.83|14278.83|10
1726581140000|2024-09-17 13:52:20|14359.75|14279.75|14361.34|14281.34|14361.34|14281.34|14359.72|14279.72|7
1726581150000|2024-09-17 13:52:30|14361.16|14281.16|14364.95|14284.95|14364.95|14284.95|14361.16|14281.16|10
1726581160000|2024-09-17 13:52:40|14364.84|14284.84|14364.79|14284.79|14365.01|14285.01|14364.5|14284.5|10
1726581170000|2024-09-17 13:52:50|14365.86|14285.86|14367|14287|14367.26|14287.26|14365.86|14285.86|10
1726581180000|2024-09-17 13:53:00|14367.29|14287.29|14366.77|14286.77|14367.29|14287.29|14366.17|14286.17|10
1726581190000|2024-09-17 13:53:10|14367.26|14287.26|14370.22|14290.22|14370.22|14290.22|14367.26|14287.26|10
1726581200000|2024-09-17 13:53:20|14370.27|14290.27|14371.99|14291.99|14372.35|14292.35|14370.26|14290.26|10
1726581210000|2024-09-17 13:53:30|14371.98|14291.98|14371.47|14291.47|14372.38|14292.38|14371.29|14291.29|10
1726581220000|2024-09-17 13:53:40|14371.48|14291.48|14370.88|14290.88|14373.35|14293.35|14370.88|14290.88|9
1726581230000|2024-09-17 13:53:50|14370.68|14290.68|14367.85|14287.85|14371.66|14291.66|14367.85|14287.85|10
1726581240000|2024-09-17 13:54:00|14367.3|14287.3|14365.62|14285.62|14367.3|14287.3|14365.49|14285.49|10
1726581250000|2024-09-17 13:54:10|14365.66|14285.66|14362.61|14282.61|14365.66|14285.66|14362.53|14282.53|9
1726581260000|2024-09-17 13:54:20|14360.93|14280.93|14357.95|14277.95|14360.93|14280.93|14357.19|14277.19|10
1726581270000|2024-09-17 13:54:30|14358.07|14278.07|14358.62|14278.62|14358.65|14278.65|14357.86|14277.86|9
1726581280000|2024-09-17 13:54:40|14358.72|14278.72|14355.46|14275.46|14358.72|14278.72|14355.46|14275.46|9
1726581290000|2024-09-17 13:54:50|14355.12|14275.12|14355.51|14275.51|14355.74|14275.74|14354.98|14274.98|10
1726581300000|2024-09-17 13:55:00|14355.76|14275.76|14356.85|14276.85|14356.85|14276.85|14355.67|14275.67|10
1726581310000|2024-09-17 13:55:10|14356.74|14276.74|14357.66|14277.66|14357.66|14277.66|14355.85|14275.85|10
1726581320000|2024-09-17 13:55:20|14357.68|14277.68|14359.24|14279.24|14359.53|14279.53|14357.42|14277.42|10
1726581330000|2024-09-17 13:55:30|14359|14279|14357.68|14277.68|14359|14279|14357.68|14277.68|9
1726581340000|2024-09-17 13:55:40|14357.48|14277.48|14349.63|14269.63|14357.48|14277.48|14348.96|14268.96|10
1726581350000|2024-09-17 13:55:50|14349.65|14269.65|14349.4|14269.4|14349.96|14269.96|14349.18|14269.18|9
1726581360000|2024-09-17 13:56:00|14349.38|14269.38|14350.43|14270.43|14350.43|14270.43|14349.38|14269.38|10
1726581370000|2024-09-17 13:56:10|14350.33|14270.33|14351.56|14271.56|14351.56|14271.56|14350.33|14270.33|10
1726581380000|2024-09-17 13:56:20|14351.84|14271.84|14352.51|14272.51|14352.89|14272.89|14351.37|14271.37|10
1726581390000|2024-09-17 13:56:30|14352.49|14272.49|14353.32|14273.32|14353.42|14273.42|14352.49|14272.49|10
1726581400000|2024-09-17 13:56:40|14353.19|14273.19|14353.28|14273.28|14353.63|14273.63|14353.19|14273.19|9
1726581410000|2024-09-17 13:56:50|14352.7|14272.7|14350.33|14270.33|14352.7|14272.7|14350.33|14270.33|10
1726581420000|2024-09-17 13:57:00|14349.97|14269.97|14352.26|14272.26|14352.26|14272.26|14349.5|14269.5|10
1726581430000|2024-09-17 13:57:10|14352.47|14272.47|14358.81|14278.81|14358.81|14278.81|14352.47|14272.47|10
1726581440000|2024-09-17 13:57:20|14358.78|14278.78|14359.31|14279.31|14360.39|14280.39|14358.69|14278.69|10
1726581450000|2024-09-17 13:57:30|14359.44|14279.44|14358.32|14278.32|14360.17|14280.17|14358.32|14278.32|10
1726581460000|2024-09-17 13:57:40|14358.12|14278.12|14357.47|14277.47|14358.99|14278.99|14357.47|14277.47|8
1726581470000|2024-09-17 13:57:50|14357.28|14277.28|14357.88|14277.88|14357.88|14277.88|14356.27|14276.27|10
1726581480000|2024-09-17 13:58:00|14357.76|14277.76|14357.27|14277.27|14357.76|14277.76|14357.11|14277.11|10
1726581490000|2024-09-17 13:58:10|14357.47|14277.47|14357.73|14277.73|14358.33|14278.33|14356.95|14276.95|10
1726581500000|2024-09-17 13:58:20|14357.59|14277.59|14358.7|14278.7|14358.74|14278.74|14357.59|14277.59|10
1726581510000|2024-09-17 13:58:30|14358.93|14278.93|14360.01|14280.01|14360.21|14280.21|14358.69|14278.69|9
1726581520000|2024-09-17 13:58:40|14359.89|14279.89|14358.39|14278.39|14359.93|14279.93|14358.39|14278.39|10
1726581530000|2024-09-17 13:58:50|14357.52|14277.52|14357.03|14277.03|14357.54|14277.54|14357.03|14277.03|10
1726581540000|2024-09-17 13:59:00|14356.56|14276.56|14356.73|14276.73|14356.73|14276.73|14356.3|14276.3|10
1726581550000|2024-09-17 13:59:10|14357.09|14277.09|14360|14280|14360|14280|14357.09|14277.09|10
1726581560000|2024-09-17 13:59:20|14360.07|14280.07|14358.67|14278.67|14360.07|14280.07|14358.67|14278.67|10
1726581570000|2024-09-17 13:59:30|14358.55|14278.55|14358.27|14278.27|14358.85|14278.85|14358.27|14278.27|10
1726581580000|2024-09-17 13:59:40|14358.17|14278.17|14370.83|14290.83|14370.83|14290.83|14358.14|14278.14|10
1726581590000|2024-09-17 13:59:50|14370.82|14290.82|14371.32|14291.32|14371.35|14291.35|14370.6|14290.6|9
1726581600000|2024-09-17 14:00:00|14370.93|14290.93|14361.02|14281.02|14370.93|14290.93|14361.02|14281.02|10
1726581610000|2024-09-17 14:00:10|14361.09|14281.09|14362.95|14282.95|14363.48|14283.48|14361.09|14281.09|9
1726581620000|2024-09-17 14:00:20|14363.36|14283.36|14364.86|14284.86|14365.74|14285.74|14363.36|14283.36|10
1726581630000|2024-09-17 14:00:30|14364.45|14284.45|14365.2|14285.2|14365.2|14285.2|14362.66|14282.66|10
1726581640000|2024-09-17 14:00:40|14365.05|14285.05|14364.45|14284.45|14365.13|14285.13|14364.41|14284.41|10
1726581650000|2024-09-17 14:00:50|14363.76|14283.76|14363.21|14283.21|14363.76|14283.76|14362.74|14282.74|10
1726581660000|2024-09-17 14:01:00|14363.25|14283.25|14362.5|14282.5|14364.06|14284.06|14362.5|14282.5|10
1726581670000|2024-09-17 14:01:10|14362.98|14282.98|14365.31|14285.31|14365.31|14285.31|14362.98|14282.98|10
1726581680000|2024-09-17 14:01:20|14365.66|14285.66|14369.68|14289.68|14369.79|14289.79|14365.66|14285.66|10
1726581690000|2024-09-17 14:01:30|14369.92|14289.92|14366.38|14286.38|14369.92|14289.92|14366.38|14286.38|10
1726581700000|2024-09-17 14:01:40|14366.46|14286.46|14368.33|14288.33|14368.33|14288.33|14366.46|14286.46|10
1726581710000|2024-09-17 14:01:50|14368.22|14288.22|14370.12|14290.12|14370.12|14290.12|14368.22|14288.22|9
1726581720000|2024-09-17 14:02:00|14370.19|14290.19|14380.72|14300.72|14380.72|14300.72|14370.19|14290.19|10
1726581730000|2024-09-17 14:02:10|14381.63|14301.63|14383.51|14303.51|14383.95|14303.95|14381.63|14301.63|10
1726581740000|2024-09-17 14:02:20|14383.3|14303.3|14382.58|14302.58|14383.94|14303.94|14382.44|14302.44|9
1726581750000|2024-09-17 14:02:30|14382.6|14302.6|14382.85|14302.85|14383.42|14303.42|14382.41|14302.41|10
1726581760000|2024-09-17 14:02:40|14383.21|14303.21|14382.85|14302.85|14383.21|14303.21|14381.86|14301.86|10
1726581770000|2024-09-17 14:02:50|14382.89|14302.89|14382.99|14302.99|14383.23|14303.23|14382.06|14302.06|10
1726581780000|2024-09-17 14:03:00|14382.78|14302.78|14382.89|14302.89|14382.93|14302.93|14382.34|14302.34|10
1726581790000|2024-09-17 14:03:10|14383.12|14303.12|14380.1|14300.1|14383.15|14303.15|14380.1|14300.1|10
1726581800000|2024-09-17 14:03:20|14379.15|14299.15|14379.8|14299.8|14379.8|14299.8|14378.95|14298.95|9
1726581810000|2024-09-17 14:03:30|14379.51|14299.51|14379.42|14299.42|14379.67|14299.67|14379.33|14299.33|10
1726581820000|2024-09-17 14:03:40|14379.38|14299.38|14379.96|14299.96|14379.96|14299.96|14379.38|14299.38|10
1726581830000|2024-09-17 14:03:50|14380.09|14300.09|14381.82|14301.82|14381.82|14301.82|14380.09|14300.09|9
1726581840000|2024-09-17 14:04:00|14381.94|14301.94|14382.18|14302.18|14382.2|14302.2|14381.62|14301.62|10
1726581850000|2024-09-17 14:04:10|14382.86|14302.86|14384.73|14304.73|14384.73|14304.73|14382.86|14302.86|9
1726581860000|2024-09-17 14:04:20|14385.51|14305.51|14389.35|14309.35|14389.35|14309.35|14385.51|14305.51|10
1726581870000|2024-09-17 14:04:30|14389.52|14309.52|14394.85|14314.85|14394.85|14314.85|14389.52|14309.52|10
1726581880000|2024-09-17 14:04:40|14395.11|14315.11|14395.96|14315.96|14396.86|14316.86|14395.11|14315.11|10
1726581890000|2024-09-17 14:04:50|14395.8|14315.8|14396.86|14316.86|14396.88|14316.88|14395.8|14315.8|10
1726581900000|2024-09-17 14:05:00|14396.75|14316.75|14394.1|14314.1|14396.75|14316.75|14394.1|14314.1|10
1726581910000|2024-09-17 14:05:10|14394.13|14314.13|14397.21|14317.21|14397.43|14317.43|14394.13|14314.13|9
1726581920000|2024-09-17 14:05:20|14396.84|14316.84|14396.66|14316.66|14397.14|14317.14|14396.62|14316.62|10
1726581930000|2024-09-17 14:05:30|14396.63|14316.63|14396.66|14316.66|14396.9|14316.9|14396.49|14316.49|9
1726581940000|2024-09-17 14:05:40|14395.92|14315.92|14396.21|14316.21|14396.21|14316.21|14395.06|14315.06|9
1726581950000|2024-09-17 14:05:50|14396.38|14316.38|14395.1|14315.1|14396.97|14316.97|14395.1|14315.1|10
1726581960000|2024-09-17 14:06:00|14395.06|14315.06|14396.88|14316.88|14396.88|14316.88|14393.58|14313.58|10
1726581970000|2024-09-17 14:06:10|14398.05|14318.05|14401.14|14321.14|14401.14|14321.14|14398.05|14318.05|10
1726581980000|2024-09-17 14:06:20|14401.91|14321.91|14404.63|14324.63|14404.63|14324.63|14401.91|14321.91|10
1726581990000|2024-09-17 14:06:30|14403.89|14323.89|14402.4|14322.4|14403.98|14323.98|14402.4|14322.4|9
1726582000000|2024-09-17 14:06:40|14402.73|14322.73|14401.74|14321.74|14402.73|14322.73|14401.66|14321.66|10
1726582010000|2024-09-17 14:06:50|14401.71|14321.71|14401.41|14321.41|14401.71|14321.71|14401.35|14321.35|10
1726582020000|2024-09-17 14:07:00|14402.17|14322.17|14405.92|14325.92|14405.92|14325.92|14402.01|14322.01|10
1726582030000|2024-09-17 14:07:10|14405.61|14325.61|14405.74|14325.74|14406.37|14326.37|14403.87|14323.87|10
1726582040000|2024-09-17 14:07:20|14406.01|14326.01|14404.67|14324.67|14406.52|14326.52|14404.67|14324.67|10
1726582050000|2024-09-17 14:07:30|14404.55|14324.55|14406.19|14326.19|14406.19|14326.19|14404.55|14324.55|10
1726582060000|2024-09-17 14:07:40|14406.35|14326.35|14410.26|14330.26|14410.26|14330.26|14406.35|14326.35|9
1726582070000|2024-09-17 14:07:50|14411.43|14331.43|14413.9|14333.9|14414|14334|14411.43|14331.43|9
1726582080000|2024-09-17 14:08:00|14413.88|14333.88|14414.09|14334.09|14414.09|14334.09|14413.41|14333.41|10
1726582090000|2024-09-17 14:08:10|14414.3|14334.3|14417.38|14337.38|14417.38|14337.38|14414.3|14334.3|10
1726582100000|2024-09-17 14:08:20|14417.47|14337.47|14429.14|14349.14|14429.14|14349.14|14417.47|14337.47|10
1726582110000|2024-09-17 14:08:30|14429.98|14349.98|14431.78|14351.78|14431.83|14351.83|14429.98|14349.98|10
1726582120000|2024-09-17 14:08:40|14431.03|14351.03|14430.91|14350.91|14431.03|14351.03|14430.09|14350.09|10
1726582130000|2024-09-17 14:08:50|14431.89|14351.89|14432.43|14352.43|14432.43|14352.43|14431.41|14351.41|9
1726582140000|2024-09-17 14:09:00|14432.37|14352.37|14433.8|14353.8|14433.8|14353.8|14432.37|14352.37|8
1726582150000|2024-09-17 14:09:10|14433.38|14353.38|14434.24|14354.24|14434.24|14354.24|14433.38|14353.38|10
1726582160000|2024-09-17 14:09:20|14433.92|14353.92|14432.38|14352.38|14433.92|14353.92|14432.17|14352.17|10
1726582170000|2024-09-17 14:09:30|14432.56|14352.56|14433.56|14353.56|14433.56|14353.56|14432.56|14352.56|9
1726582180000|2024-09-17 14:09:40|14433.13|14353.13|14433.47|14353.47|14433.63|14353.63|14433.13|14353.13|4
1726582190000|2024-09-17 14:09:50|14433.48|14353.48|14432.76|14352.76|14433.48|14353.48|14432.68|14352.68|9
1726582200000|2024-09-17 14:10:00|14432.36|14352.36|14432.19|14352.19|14432.6|14352.6|14432.19|14352.19|9
1726582210000|2024-09-17 14:10:10|14432.01|14352.01|14429.97|14349.97|14432.27|14352.27|14429.97|14349.97|9
1726582220000|2024-09-17 14:10:20|14429.04|14349.04|14425.59|14345.59|14429.04|14349.04|14425.53|14345.53|10
1726582230000|2024-09-17 14:10:30|14426.27|14346.27|14429.42|14349.42|14429.42|14349.42|14426.26|14346.26|10
1726582240000|2024-09-17 14:10:40|14430.83|14350.83|14437.43|14357.43|14437.43|14357.43|14430.83|14350.83|10
1726582250000|2024-09-17 14:10:50|14437.9|14357.9|14442.23|14362.23|14442.23|14362.23|14437.9|14357.9|10
1726582260000|2024-09-17 14:11:00|14442.35|14362.35|14449.68|14369.68|14449.68|14369.68|14442.33|14362.33|9
1726582270000|2024-09-17 14:11:10|14450.15|14370.15|14455.96|14375.96|14455.96|14375.96|14450|14370|10
1726582280000|2024-09-17 14:11:20|14457.8|14377.8|14465.8|14385.8|14465.8|14385.8|14457.8|14377.8|10
1726582290000|2024-09-17 14:11:30|14467.03|14387.03|14480.72|14400.72|14480.72|14400.72|14467.03|14387.03|10
1726582300000|2024-09-17 14:11:40|14482.37|14402.37|14482|14402|14484.11|14404.11|14482|14402|10
1726582310000|2024-09-17 14:11:50|14481.31|14401.31|14482.1|14402.1|14482.73|14402.73|14481.31|14401.31|10
1726582320000|2024-09-17 14:12:00|14482.26|14402.26|14480.65|14400.65|14482.26|14402.26|14480.65|14400.65|10
1726582330000|2024-09-17 14:12:10|14480.54|14400.54|14483.8|14403.8|14483.8|14403.8|14480.54|14400.54|10
1726582340000|2024-09-17 14:12:20|14484.16|14404.16|14500.84|14420.84|14500.84|14420.84|14484.16|14404.16|10
1726582350000|2024-09-17 14:12:30|14501.04|14421.04|14514.71|14434.71|14514.71|14434.71|14501.04|14421.04|10
1726582360000|2024-09-17 14:12:40|14516.68|14436.68|14517.28|14437.28|14518.22|14438.22|14516.08|14436.08|10
1726582370000|2024-09-17 14:12:50|14517.17|14437.17|14513.87|14433.87|14519.17|14439.17|14513.87|14433.87|10
1726582380000|2024-09-17 14:13:00|14513.5|14433.5|14512.49|14432.49|14513.5|14433.5|14510.59|14430.59|10
1726582390000|2024-09-17 14:13:10|14512.56|14432.56|14516.75|14436.75|14517.65|14437.65|14512.56|14432.56|10
1726582400000|2024-09-17 14:13:20|14516.99|14436.99|14509.66|14429.66|14517.21|14437.21|14509.66|14429.66|10
1726582410000|2024-09-17 14:13:30|14507.57|14427.57|14502.71|14422.71|14507.57|14427.57|14502.71|14422.71|10
1726582420000|2024-09-17 14:13:40|14502.17|14422.17|14504.55|14424.55|14504.55|14424.55|14500.96|14420.96|10
1726582430000|2024-09-17 14:13:50|14504.92|14424.92|14508.97|14428.97|14508.97|14428.97|14504.92|14424.92|10
1726582440000|2024-09-17 14:14:00|14509.57|14429.57|14509.18|14429.18|14509.77|14429.77|14508.9|14428.9|10
1726582450000|2024-09-17 14:14:10|14508.91|14428.91|14509.44|14429.44|14509.44|14429.44|14508.63|14428.63|10
1726582460000|2024-09-17 14:14:20|14509.42|14429.42|14509.45|14429.45|14511.44|14431.44|14509.18|14429.18|10
1726582470000|2024-09-17 14:14:30|14509.31|14429.31|14509.09|14429.09|14509.31|14429.31|14507.13|14427.13|10
1726582480000|2024-09-17 14:14:40|14509.36|14429.36|14506.97|14426.97|14509.72|14429.72|14506.97|14426.97|10
1726582490000|2024-09-17 14:14:50|14506.91|14426.91|14509.06|14429.06|14509.06|14429.06|14506.56|14426.56|10
1726582500000|2024-09-17 14:15:00|14509.57|14429.57|14518.21|14438.21|14518.21|14438.21|14509.57|14429.57|10
1726582510000|2024-09-17 14:15:10|14518.72|14438.72|14525.55|14445.55|14525.55|14445.55|14518.5|14438.5|10
1726582520000|2024-09-17 14:15:20|14526.55|14446.55|14529.01|14449.01|14529.1|14449.1|14526.55|14446.55|9
1726582530000|2024-09-17 14:15:30|14529.05|14449.05|14532.8|14452.8|14532.8|14452.8|14528.85|14448.85|10
1726582540000|2024-09-17 14:15:40|14533.08|14453.08|14539.02|14459.02|14539.02|14459.02|14533.08|14453.08|10
1726582550000|2024-09-17 14:15:50|14539.51|14459.51|14553.26|14473.26|14553.26|14473.26|14539.51|14459.51|10
1726582560000|2024-09-17 14:16:00|14554.97|14474.97|14558.93|14478.93|14558.93|14478.93|14554.63|14474.63|10
1726582570000|2024-09-17 14:16:10|14560.4|14480.4|14562.65|14482.65|14563.84|14483.84|14560.2|14480.2|10
1726582580000|2024-09-17 14:16:20|14562.49|14482.49|14559.64|14479.64|14562.59|14482.59|14559.45|14479.45|10
1726582590000|2024-09-17 14:16:30|14559.54|14479.54|14558.02|14478.02|14559.54|14479.54|14556.65|14476.65|10
1726582600000|2024-09-17 14:16:40|14556.52|14476.52|14561.03|14481.03|14561.03|14481.03|14555.9|14475.9|10
1726582610000|2024-09-17 14:16:50|14561.79|14481.79|14560.96|14480.96|14562.34|14482.34|14560.96|14480.96|10
1726582620000|2024-09-17 14:17:00|14560.87|14480.87|14561.95|14481.95|14563.1|14483.1|14560.79|14480.79|10
1726582630000|2024-09-17 14:17:10|14561.53|14481.53|14556.19|14476.19|14561.53|14481.53|14556.19|14476.19|10
1726582640000|2024-09-17 14:17:20|14555.08|14475.08|14554.87|14474.87|14555.52|14475.52|14554.8|14474.8|10
1726582650000|2024-09-17 14:17:30|14554.16|14474.16|14553.22|14473.22|14554.16|14474.16|14553.22|14473.22|10
1726582660000|2024-09-17 14:17:40|14553.03|14473.03|14552.86|14472.86|14553.5|14473.5|14552.29|14472.29|10
1726582670000|2024-09-17 14:17:50|14553.01|14473.01|14555.87|14475.87|14556.56|14476.56|14552.84|14472.84|9
1726582680000|2024-09-17 14:18:00|14556.17|14476.17|14558.02|14478.02|14558.02|14478.02|14556.09|14476.09|10
1726582690000|2024-09-17 14:18:10|14559.51|14479.51|14568.79|14488.79|14568.79|14488.79|14559.51|14479.51|10
1726582700000|2024-09-17 14:18:20|14568.41|14488.41|14568|14488|14568.85|14488.85|14567.89|14487.89|10
1726582710000|2024-09-17 14:18:30|14567.81|14487.81|14570.98|14490.98|14570.98|14490.98|14567.81|14487.81|10
1726582720000|2024-09-17 14:18:40|14571.05|14491.05|14571.05|14491.05|14571.36|14491.36|14570.14|14490.14|10
1726582730000|2024-09-17 14:18:50|14571.02|14491.02|14568.68|14488.68|14571.3|14491.3|14568.68|14488.68|10
1726582740000|2024-09-17 14:19:00|14568.04|14488.04|14568.3|14488.3|14568.3|14488.3|14567.53|14487.53|10
1726582750000|2024-09-17 14:19:10|14568.5|14488.5|14567.56|14487.56|14568.63|14488.63|14567.36|14487.36|10
1726582760000|2024-09-17 14:19:20|14567.26|14487.26|14563.55|14483.55|14567.26|14487.26|14563.55|14483.55|10
1726582770000|2024-09-17 14:19:30|14563.43|14483.43|14561.73|14481.73|14563.43|14483.43|14561.73|14481.73|10
1726582780000|2024-09-17 14:19:40|14561.24|14481.24|14560.58|14480.58|14561.35|14481.35|14560.58|14480.58|9
1726582790000|2024-09-17 14:19:50|14560.6|14480.6|14561.99|14481.99|14561.99|14481.99|14560.59|14480.59|10
1726582800000|2024-09-17 14:20:00|14563.64|14483.64|14568.16|14488.16|14568.16|14488.16|14563.64|14483.64|10
1726582810000|2024-09-17 14:20:10|14567.8|14487.8|14569.26|14489.26|14570.52|14490.52|14567.8|14487.8|10
1726582820000|2024-09-17 14:20:20|14569.85|14489.85|14569.55|14489.55|14570.46|14490.46|14569.09|14489.09|10
1726582830000|2024-09-17 14:20:30|14569.36|14489.36|14568.64|14488.64|14569.73|14489.73|14568.64|14488.64|10
1726582840000|2024-09-17 14:20:40|14569.44|14489.44|14571.8|14491.8|14571.8|14491.8|14569.4|14489.4|10
1726582850000|2024-09-17 14:20:50|14571.98|14491.98|14574.64|14494.64|14574.64|14494.64|14571.98|14491.98|10
1726582860000|2024-09-17 14:21:00|14575.45|14495.45|14581.69|14501.69|14581.89|14501.89|14575.45|14495.45|10
1726582870000|2024-09-17 14:21:10|14581.63|14501.63|14579.84|14499.84|14582.08|14502.08|14579.84|14499.84|10
1726582880000|2024-09-17 14:21:20|14579.45|14499.45|14582.93|14502.93|14582.93|14502.93|14579.43|14499.43|10
1726582890000|2024-09-17 14:21:30|14583.14|14503.14|14584.09|14504.09|14584.36|14504.36|14583.14|14503.14|10
1726582900000|2024-09-17 14:21:40|14584.38|14504.38|14585.46|14505.46|14585.63|14505.63|14583.99|14503.99|10
1726582910000|2024-09-17 14:21:50|14585.65|14505.65|14587.86|14507.86|14588.08|14508.08|14585.65|14505.65|10
1726582920000|2024-09-17 14:22:00|14588.83|14508.83|14592.56|14512.56|14592.56|14512.56|14588.7|14508.7|10
1726582930000|2024-09-17 14:22:10|14593.55|14513.55|14593.07|14513.07|14593.55|14513.55|14592.17|14512.17|10
1726582940000|2024-09-17 14:22:20|14592.3|14512.3|14594.23|14514.23|14594.48|14514.48|14592.05|14512.05|10
1726582950000|2024-09-17 14:22:30|14594.1|14514.1|14593.49|14513.49|14594.18|14514.18|14593.18|14513.18|10
1726582960000|2024-09-17 14:22:40|14593.02|14513.02|14591.47|14511.47|14593.23|14513.23|14591.47|14511.47|10
1726582970000|2024-09-17 14:22:50|14591.43|14511.43|14588.14|14508.14|14591.43|14511.43|14588.14|14508.14|10
1726582980000|2024-09-17 14:23:00|14585.88|14505.88|14587.16|14507.16|14587.16|14507.16|14585.21|14505.21|10
1726582990000|2024-09-17 14:23:10|14587.02|14507.02|14588.58|14508.58|14588.58|14508.58|14586.65|14506.65|10
1726583000000|2024-09-17 14:23:20|14589.45|14509.45|14609.56|14529.56|14609.56|14529.56|14589.45|14509.45|10
1726583010000|2024-09-17 14:23:30|14612.7|14532.7|14625.06|14545.06|14625.06|14545.06|14612.7|14532.7|10
1726583020000|2024-09-17 14:23:40|14626.13|14546.13|14633.66|14553.66|14634.23|14554.23|14626.13|14546.13|10
1726583030000|2024-09-17 14:23:50|14633.93|14553.93|14635.26|14555.26|14635.61|14555.61|14632.84|14552.84|10
1726583040000|2024-09-17 14:24:00|14636.14|14556.14|14633.04|14553.04|14637.68|14557.68|14633.04|14553.04|10
1726583050000|2024-09-17 14:24:10|14632.4|14552.4|14631.64|14551.64|14632.75|14552.75|14631.64|14551.64|10
1726583060000|2024-09-17 14:24:20|14631.66|14551.66|14633.36|14553.36|14634.02|14554.02|14631.32|14551.32|9
1726583070000|2024-09-17 14:24:30|14633.86|14553.86|14635.7|14555.7|14635.7|14555.7|14633.86|14553.86|10
1726583080000|2024-09-17 14:24:40|14635.67|14555.67|14638|14558|14638|14558|14635.57|14555.57|9
1726583090000|2024-09-17 14:24:50|14638.29|14558.29|14639.6|14559.6|14639.74|14559.74|14638.29|14558.29|10
1726583100000|2024-09-17 14:25:00|14639.57|14559.57|14643.8|14563.8|14643.8|14563.8|14639.57|14559.57|9
1726583110000|2024-09-17 14:25:10|14643.84|14563.84|14650.34|14570.34|14650.34|14570.34|14643.47|14563.47|10
1726583120000|2024-09-17 14:25:20|14650.18|14570.18|14655.62|14575.62|14655.62|14575.62|14650.18|14570.18|10
1726583130000|2024-09-17 14:25:30|14656.35|14576.35|14658.04|14578.04|14658.53|14578.53|14656.35|14576.35|9
1726583140000|2024-09-17 14:25:40|14658.9|14578.9|14664.51|14584.51|14664.51|14584.51|14658.9|14578.9|9
1726583150000|2024-09-17 14:25:50|14665.99|14585.99|14670.14|14590.14|14671.88|14591.88|14665.99|14585.99|10
1726583160000|2024-09-17 14:26:00|14670.07|14590.07|14674.32|14594.32|14676.79|14596.79|14670.07|14590.07|10
1726583170000|2024-09-17 14:26:10|14674.36|14594.36|14675.35|14595.35|14675.35|14595.35|14673.59|14593.59|10
1726583180000|2024-09-17 14:26:20|14675.48|14595.48|14674.81|14594.81|14675.94|14595.94|14674.54|14594.54|9
1726583190000|2024-09-17 14:26:30|14675.33|14595.33|14673.65|14593.65|14675.38|14595.38|14673.65|14593.65|10
1726583200000|2024-09-17 14:26:40|14674.55|14594.55|14678.37|14598.37|14678.37|14598.37|14674.52|14594.52|10
1726583210000|2024-09-17 14:26:50|14679.36|14599.36|14677.55|14597.55|14681.06|14601.06|14677.55|14597.55|10
1726583220000|2024-09-17 14:27:00|14676.55|14596.55|14670.42|14590.42|14676.55|14596.55|14670.42|14590.42|10
1726583230000|2024-09-17 14:27:10|14670.35|14590.35|14664.48|14584.48|14670.35|14590.35|14664.48|14584.48|10
1726583240000|2024-09-17 14:27:20|14664.15|14584.15|14667.71|14587.71|14667.71|14587.71|14663.81|14583.81|10
1726583250000|2024-09-17 14:27:30|14667.96|14587.96|14669.23|14589.23|14670.29|14590.29|14667.68|14587.68|10
1726583260000|2024-09-17 14:27:40|14669.81|14589.81|14670.85|14590.85|14671.79|14591.79|14669.81|14589.81|10
1726583270000|2024-09-17 14:27:50|14670.61|14590.61|14672.61|14592.61|14672.76|14592.76|14670.61|14590.61|10
1726583280000|2024-09-17 14:28:00|14672.68|14592.68|14676.69|14596.69|14676.93|14596.93|14672.68|14592.68|10
1726583290000|2024-09-17 14:28:10|14677.92|14597.92|14677.89|14597.89|14680.87|14600.87|14677.89|14597.89|10
1726583300000|2024-09-17 14:28:20|14677.84|14597.84|14674.66|14594.66|14677.84|14597.84|14674.25|14594.25|10
1726583310000|2024-09-17 14:28:30|14673.43|14593.43|14669.65|14589.65|14673.43|14593.43|14669.39|14589.39|10
1726583320000|2024-09-17 14:28:40|14661.48|14581.48|14642.8|14562.8|14661.48|14581.48|14642.19|14562.19|10
1726583330000|2024-09-17 14:28:50|14643.32|14563.32|14639.42|14559.42|14643.32|14563.32|14639.42|14559.42|10
1726583340000|2024-09-17 14:29:00|14637.54|14557.54|14617.66|14537.66|14637.54|14557.54|14617.66|14537.66|10
1726583350000|2024-09-17 14:29:10|14617.55|14537.55|14622.94|14542.94|14623.93|14543.93|14617.55|14537.55|10
1726583360000|2024-09-17 14:29:20|14624.33|14544.33|14624.22|14544.22|14626.33|14546.33|14622.64|14542.64|10
1726583370000|2024-09-17 14:29:30|14624.05|14544.05|14625.87|14545.87|14625.87|14545.87|14624.05|14544.05|10
1726583380000|2024-09-17 14:29:40|14628.78|14548.78|14643.39|14563.39|14643.39|14563.39|14628.78|14548.78|10
1726583390000|2024-09-17 14:29:50|14644.26|14564.26|14647.13|14567.13|14648.31|14568.31|14644.26|14564.26|10
1726583400000|2024-09-17 14:30:00|14645.72|14565.72|14647.64|14567.64|14647.64|14567.64|14645.72|14565.72|10
1726583410000|2024-09-17 14:30:10|14647.3|14567.3|14642.96|14562.96|14647.71|14567.71|14642.96|14562.96|10
1726583420000|2024-09-17 14:30:20|14642.83|14562.83|14634.09|14554.09|14642.83|14562.83|14634.09|14554.09|10
1726583430000|2024-09-17 14:30:30|14635.4|14555.4|14629.8|14549.8|14636.1|14556.1|14628.39|14548.39|10
1726583440000|2024-09-17 14:30:40|14629.94|14549.94|14627.2|14547.2|14630.73|14550.73|14627.2|14547.2|10
1726583450000|2024-09-17 14:30:50|14626.85|14546.85|14621.5|14541.5|14626.85|14546.85|14621.5|14541.5|10
1726583460000|2024-09-17 14:31:00|14623.19|14543.19|14616.84|14536.84|14623.19|14543.19|14616.84|14536.84|10
1726583470000|2024-09-17 14:31:10|14615.75|14535.75|14618.52|14538.52|14618.52|14538.52|14615.75|14535.75|9
1726583480000|2024-09-17 14:31:20|14618.81|14538.81|14619.09|14539.09|14623.1|14543.1|14618.81|14538.81|10
1726583490000|2024-09-17 14:31:30|14621.38|14541.38|14622.21|14542.21|14624.01|14544.01|14621.38|14541.38|10
1726583500000|2024-09-17 14:31:40|14622.5|14542.5|14621.02|14541.02|14622.5|14542.5|14619.86|14539.86|10
1726583510000|2024-09-17 14:31:50|14620.24|14540.24|14620.32|14540.32|14620.87|14540.87|14620.24|14540.24|10
1726583520000|2024-09-17 14:32:00|14620.3|14540.3|14618.78|14538.78|14620.45|14540.45|14618.18|14538.18|10
1726583530000|2024-09-17 14:32:10|14618.45|14538.45|14615.87|14535.87|14618.45|14538.45|14615.34|14535.34|9
1726583540000|2024-09-17 14:32:20|14615.84|14535.84|14609.01|14529.01|14615.84|14535.84|14609.01|14529.01|10
1726583550000|2024-09-17 14:32:30|14609.24|14529.24|14604.06|14524.06|14609.24|14529.24|14604.06|14524.06|10
1726583560000|2024-09-17 14:32:40|14603.52|14523.52|14600.7|14520.7|14603.52|14523.52|14600.7|14520.7|10
1726583570000|2024-09-17 14:32:50|14599.34|14519.34|14595.73|14515.73|14599.34|14519.34|14595.73|14515.73|10
1726583580000|2024-09-17 14:33:00|14595.48|14515.48|14596.24|14516.24|14596.45|14516.45|14594.97|14514.97|10
1726583590000|2024-09-17 14:33:10|14597.43|14517.43|14600.46|14520.46|14600.74|14520.74|14597.43|14517.43|9
1726583600000|2024-09-17 14:33:20|14600.75|14520.75|14600.33|14520.33|14601.39|14521.39|14600.32|14520.32|10
1726583610000|2024-09-17 14:33:30|14600.25|14520.25|14601.63|14521.63|14603.33|14523.33|14600.25|14520.25|10
1726583620000|2024-09-17 14:33:40|14600.94|14520.94|14599.99|14519.99|14601.19|14521.19|14599.99|14519.99|10
1726583630000|2024-09-17 14:33:50|14600.49|14520.49|14603.68|14523.68|14604.07|14524.07|14600.49|14520.49|10
1726583640000|2024-09-17 14:34:00|14604.16|14524.16|14609.37|14529.37|14609.37|14529.37|14603.67|14523.67|10
1726583650000|2024-09-17 14:34:10|14609.87|14529.87|14608.42|14528.42|14609.87|14529.87|14608.42|14528.42|10
1726583660000|2024-09-17 14:34:20|14607.44|14527.44|14599.18|14519.18|14607.44|14527.44|14599.18|14519.18|10
1726583670000|2024-09-17 14:34:30|14598.74|14518.74|14593.71|14513.71|14598.74|14518.74|14593.38|14513.38|10
1726583680000|2024-09-17 14:34:40|14594.06|14514.06|14593.08|14513.08|14594.06|14514.06|14592.99|14512.99|9
1726583690000|2024-09-17 14:34:50|14593.17|14513.17|14592.49|14512.49|14593.48|14513.48|14592.46|14512.46|9
1726583700000|2024-09-17 14:35:00|14591.95|14511.95|14591.94|14511.94|14592.41|14512.41|14591.87|14511.87|10
1726583710000|2024-09-17 14:35:10|14591.9|14511.9|14589.13|14509.13|14591.98|14511.98|14588.99|14508.99|10
1726583720000|2024-09-17 14:35:20|14588.7|14508.7|14584.13|14504.13|14588.7|14508.7|14584.13|14504.13|10
1726583730000|2024-09-17 14:35:30|14583.71|14503.71|14576.11|14496.11|14583.71|14503.71|14576.1|14496.1|10
1726583740000|2024-09-17 14:35:40|14573.54|14493.54|14567.16|14487.16|14573.54|14493.54|14566.9|14486.9|10
1726583750000|2024-09-17 14:35:50|14567.59|14487.59|14563.42|14483.42|14567.9|14487.9|14563.42|14483.42|10
1726583760000|2024-09-17 14:36:00|14562.52|14482.52|14555.64|14475.64|14562.69|14482.69|14555.64|14475.64|10
1726583770000|2024-09-17 14:36:10|14553.42|14473.42|14550.23|14470.23|14553.42|14473.42|14550.23|14470.23|10
1726583780000|2024-09-17 14:36:20|14551.38|14471.38|14551.84|14471.84|14551.89|14471.89|14550.88|14470.88|9
1726583790000|2024-09-17 14:36:30|14551.02|14471.02|14550.62|14470.62|14552.18|14472.18|14550.62|14470.62|10
1726583800000|2024-09-17 14:36:40|14549.99|14469.99|14551.98|14471.98|14551.98|14471.98|14548.02|14468.02|10
1726583810000|2024-09-17 14:36:50|14552.73|14472.73|14567.13|14487.13|14567.31|14487.31|14552.73|14472.73|10
1726583820000|2024-09-17 14:37:00|14573.85|14493.85|14581.92|14501.92|14582.65|14502.65|14573.85|14493.85|10
1726583830000|2024-09-17 14:37:10|14582.65|14502.65|14592.78|14512.78|14592.78|14512.78|14581.78|14501.78|10
1726583840000|2024-09-17 14:37:20|14594.13|14514.13|14596.98|14516.98|14599|14519|14594.13|14514.13|10
1726583850000|2024-09-17 14:37:30|14597.27|14517.27|14596.9|14516.9|14598.29|14518.29|14596.79|14516.79|10
1726583860000|2024-09-17 14:37:40|14595.93|14515.93|14595.11|14515.11|14596.78|14516.78|14595.11|14515.11|10
1726583870000|2024-09-17 14:37:50|14595.47|14515.47|14596.15|14516.15|14596.42|14516.42|14595.35|14515.35|10
1726583880000|2024-09-17 14:38:00|14595.9|14515.9|14599.39|14519.39|14600.33|14520.33|14595.9|14515.9|10
1726583890000|2024-09-17 14:38:10|14600.73|14520.73|14602.19|14522.19|14603|14523|14600.69|14520.69|10
1726583900000|2024-09-17 14:38:20|14601.74|14521.74|14602.41|14522.41|14603.14|14523.14|14601.74|14521.74|10
1726583910000|2024-09-17 14:38:30|14606.09|14526.09|14610.25|14530.25|14610.5|14530.5|14606.09|14526.09|10
1726583920000|2024-09-17 14:38:40|14610.22|14530.22|14614.45|14534.45|14614.88|14534.88|14610.21|14530.21|10
1726583930000|2024-09-17 14:38:50|14614.91|14534.91|14614.76|14534.76|14615.99|14535.99|14614.3|14534.3|10
1726583940000|2024-09-17 14:39:00|14614.61|14534.61|14613.96|14533.96|14614.81|14534.81|14613.75|14533.75|10
1726583950000|2024-09-17 14:39:10|14613.99|14533.99|14615.12|14535.12|14615.17|14535.17|14613.43|14533.43|10
1726583960000|2024-09-17 14:39:20|14615.04|14535.04|14613.22|14533.22|14615.44|14535.44|14613.22|14533.22|9
1726583970000|2024-09-17 14:39:30|14612.08|14532.08|14611.13|14531.13|14612.54|14532.54|14611.13|14531.13|10
1726583980000|2024-09-17 14:39:40|14611.42|14531.42|14614.95|14534.95|14614.95|14534.95|14611.42|14531.42|10
1726583990000|2024-09-17 14:39:50|14614.71|14534.71|14613.03|14533.03|14614.71|14534.71|14613.03|14533.03|10
1726584000000|2024-09-17 14:40:00|14612.64|14532.64|14612.72|14532.72|14614.55|14534.55|14612.64|14532.64|9
1726584010000|2024-09-17 14:40:10|14612.68|14532.68|14609.09|14529.09|14613.98|14533.98|14609.09|14529.09|9
1726584020000|2024-09-17 14:40:20|14606.31|14526.31|14606.67|14526.67|14607.11|14527.11|14606.01|14526.01|10
1726584030000|2024-09-17 14:40:30|14607.68|14527.68|14603.82|14523.82|14607.72|14527.72|14603.71|14523.71|10
1726584040000|2024-09-17 14:40:40|14603.45|14523.45|14598.02|14518.02|14603.45|14523.45|14596.78|14516.78|10
1726584050000|2024-09-17 14:40:50|14598.2|14518.2|14599.74|14519.74|14599.74|14519.74|14598.2|14518.2|10
1726584060000|2024-09-17 14:41:00|14599.73|14519.73|14597.76|14517.76|14599.86|14519.86|14597.54|14517.54|10
1726584070000|2024-09-17 14:41:10|14598.14|14518.14|14600.05|14520.05|14600.05|14520.05|14597.86|14517.86|10
1726584080000|2024-09-17 14:41:20|14599.96|14519.96|14605.58|14525.58|14605.68|14525.68|14599.96|14519.96|10
1726584090000|2024-09-17 14:41:30|14605.73|14525.73|14605.91|14525.91|14607.18|14527.18|14605.73|14525.73|9
1726584100000|2024-09-17 14:41:40|14606.05|14526.05|14606.47|14526.47|14607.1|14527.1|14606.03|14526.03|10
1726584110000|2024-09-17 14:41:50|14606.39|14526.39|14606.78|14526.78|14606.78|14526.78|14605.57|14525.57|10
1726584120000|2024-09-17 14:42:00|14607.09|14527.09|14606.04|14526.04|14607.09|14527.09|14605.26|14525.26|10
1726584130000|2024-09-17 14:42:10|14606.03|14526.03|14607.74|14527.74|14607.74|14527.74|14605.79|14525.79|10
1726584140000|2024-09-17 14:42:20|14607.67|14527.67|14609.83|14529.83|14609.96|14529.96|14607.67|14527.67|9
1726584150000|2024-09-17 14:42:30|14610.09|14530.09|14610.19|14530.19|14610.51|14530.51|14609.71|14529.71|10
1726584160000|2024-09-17 14:42:40|14610.87|14530.87|14610.08|14530.08|14611.02|14531.02|14609.29|14529.29|10
1726584170000|2024-09-17 14:42:50|14610.37|14530.37|14609.98|14529.98|14610.43|14530.43|14609.72|14529.72|9
1726584180000|2024-09-17 14:43:00|14610.07|14530.07|14607.97|14527.97|14610.07|14530.07|14607.97|14527.97|10
1726584190000|2024-09-17 14:43:10|14607.91|14527.91|14608.7|14528.7|14608.7|14528.7|14606.65|14526.65|10
1726584200000|2024-09-17 14:43:20|14608.24|14528.24|14608.75|14528.75|14609.95|14529.95|14608.24|14528.24|10
1726584210000|2024-09-17 14:43:30|14608.28|14528.28|14608.79|14528.79|14608.79|14528.79|14607.89|14527.89|10
1726584220000|2024-09-17 14:43:40|14608.86|14528.86|14607.19|14527.19|14608.86|14528.86|14607.19|14527.19|8
1726584230000|2024-09-17 14:43:50|14606.79|14526.79|14605.9|14525.9|14606.98|14526.98|14605.9|14525.9|10
1726584240000|2024-09-17 14:44:00|14605.7|14525.7|14613.25|14533.25|14613.25|14533.25|14605.7|14525.7|10
1726584250000|2024-09-17 14:44:10|14613.68|14533.68|14613.59|14533.59|14613.68|14533.68|14613.04|14533.04|9
1726584260000|2024-09-17 14:44:20|14614.74|14534.74|14612.35|14532.35|14615.02|14535.02|14612.33|14532.33|10
1726584270000|2024-09-17 14:44:30|14612.28|14532.28|14610.92|14530.92|14612.28|14532.28|14610.42|14530.42|9
1726584280000|2024-09-17 14:44:40|14610.9|14530.9|14607.9|14527.9|14610.9|14530.9|14607.34|14527.34|10
1726584290000|2024-09-17 14:44:50|14606.9|14526.9|14607.09|14527.09|14607.16|14527.16|14606.83|14526.83|10
1726584300000|2024-09-17 14:45:00|14606.84|14526.84|14609.16|14529.16|14609.16|14529.16|14606.84|14526.84|9
1726584310000|2024-09-17 14:45:10|14608.93|14528.93|14609.25|14529.25|14610.12|14530.12|14608.93|14528.93|10
1726584320000|2024-09-17 14:45:20|14608.49|14528.49|14609.51|14529.51|14609.95|14529.95|14608.49|14528.49|10
1726584330000|2024-09-17 14:45:30|14609.29|14529.29|14615.37|14535.37|14615.37|14535.37|14609.29|14529.29|10
1726584340000|2024-09-17 14:45:40|14615.48|14535.48|14617.06|14537.06|14617.33|14537.33|14615.48|14535.48|9
1726584350000|2024-09-17 14:45:50|14617.18|14537.18|14619.45|14539.45|14619.62|14539.62|14617.18|14537.18|10
1726584360000|2024-09-17 14:46:00|14619.41|14539.41|14620.44|14540.44|14620.44|14540.44|14619.28|14539.28|10
1726584370000|2024-09-17 14:46:10|14620.3|14540.3|14618.98|14538.98|14620.3|14540.3|14618.98|14538.98|10
1726584380000|2024-09-17 14:46:20|14619.18|14539.18|14621.61|14541.61|14621.93|14541.93|14619.18|14539.18|10
1726584390000|2024-09-17 14:46:30|14621.52|14541.52|14625.87|14545.87|14625.87|14545.87|14621.52|14541.52|9
1726584400000|2024-09-17 14:46:40|14626.08|14546.08|14627.42|14547.42|14627.42|14547.42|14626.08|14546.08|10
1726584410000|2024-09-17 14:46:50|14627.55|14547.55|14627.27|14547.27|14627.64|14547.64|14627|14547|10
1726584420000|2024-09-17 14:47:00|14627.3|14547.3|14629.49|14549.49|14630.34|14550.34|14627.04|14547.04|10
1726584430000|2024-09-17 14:47:10|14629.44|14549.44|14626.62|14546.62|14629.44|14549.44|14626.58|14546.58|10
1726584440000|2024-09-17 14:47:20|14626.42|14546.42|14621.99|14541.99|14626.42|14546.42|14621.99|14541.99|10
1726584450000|2024-09-17 14:47:30|14621.86|14541.86|14618.31|14538.31|14621.86|14541.86|14618.31|14538.31|9
1726584460000|2024-09-17 14:47:40|14618.2|14538.2|14616.36|14536.36|14619.1|14539.1|14616.36|14536.36|10
1726584470000|2024-09-17 14:47:50|14616.08|14536.08|14617.69|14537.69|14617.7|14537.7|14615.4|14535.4|10
1726584480000|2024-09-17 14:48:00|14617.94|14537.94|14616.7|14536.7|14617.98|14537.98|14616.39|14536.39|10
1726584490000|2024-09-17 14:48:10|14616.29|14536.29|14617.87|14537.87|14617.98|14537.98|14616.03|14536.03|9
1726584500000|2024-09-17 14:48:20|14617.74|14537.74|14619.37|14539.37|14619.48|14539.48|14617.74|14537.74|10
1726584510000|2024-09-17 14:48:30|14620|14540|14620.44|14540.44|14620.67|14540.67|14620|14540|9
1726584520000|2024-09-17 14:48:40|14619.81|14539.81|14621.76|14541.76|14621.83|14541.83|14619.64|14539.64|10
1726584530000|2024-09-17 14:48:50|14621.33|14541.33|14623.32|14543.32|14623.32|14543.32|14621.33|14541.33|10
1726584540000|2024-09-17 14:49:00|14623.79|14543.79|14627.86|14547.86|14627.86|14547.86|14623.79|14543.79|10
1726584550000|2024-09-17 14:49:10|14627.48|14547.48|14632.25|14552.25|14632.25|14552.25|14626.89|14546.89|10
1726584560000|2024-09-17 14:49:20|14632.69|14552.69|14636.4|14556.4|14636.7|14556.7|14632.3|14552.3|10
1726584570000|2024-09-17 14:49:30|14636.34|14556.34|14637.29|14557.29|14637.34|14557.34|14636.3|14556.3|10
1726584580000|2024-09-17 14:49:40|14637.44|14557.44|14640.68|14560.68|14640.68|14560.68|14636.44|14556.44|10
1726584590000|2024-09-17 14:49:50|14640.52|14560.52|14641.36|14561.36|14641.79|14561.79|14640.18|14560.18|9
1726584600000|2024-09-17 14:50:00|14641.43|14561.43|14642.24|14562.24|14642.25|14562.25|14641.38|14561.38|10
1726584610000|2024-09-17 14:50:10|14641.73|14561.73|14642.27|14562.27|14642.27|14562.27|14641.51|14561.51|10
1726584620000|2024-09-17 14:50:20|14641.99|14561.99|14641.5|14561.5|14643.2|14563.2|14641.5|14561.5|10
1726584630000|2024-09-17 14:50:30|14641.44|14561.44|14635.96|14555.96|14641.44|14561.44|14635.96|14555.96|10
1726584640000|2024-09-17 14:50:40|14635.61|14555.61|14637.07|14557.07|14637.33|14557.33|14635.5|14555.5|10
1726584650000|2024-09-17 14:50:50|14637.17|14557.17|14633.31|14553.31|14637.17|14557.17|14633.31|14553.31|10
1726584660000|2024-09-17 14:51:00|14633.1|14553.1|14628.82|14548.82|14633.1|14553.1|14628.03|14548.03|10
1726584670000|2024-09-17 14:51:10|14629.14|14549.14|14629.16|14549.16|14629.16|14549.16|14627.52|14547.52|10
1726584680000|2024-09-17 14:51:20|14629.22|14549.22|14630.63|14550.63|14631.46|14551.46|14628.93|14548.93|10
1726584690000|2024-09-17 14:51:30|14630.67|14550.67|14627.87|14547.87|14630.67|14550.67|14627.27|14547.27|10
1726584700000|2024-09-17 14:51:40|14628.18|14548.18|14626.65|14546.65|14628.83|14548.83|14626.35|14546.35|10
1726584710000|2024-09-17 14:51:50|14626.15|14546.15|14624.16|14544.16|14626.4|14546.4|14623.84|14543.84|10
1726584720000|2024-09-17 14:52:00|14624.21|14544.21|14623.12|14543.12|14624.21|14544.21|14622.57|14542.57|10
1726584730000|2024-09-17 14:52:10|14623.46|14543.46|14622.52|14542.52|14623.53|14543.53|14622.52|14542.52|10
1726584740000|2024-09-17 14:52:20|14622.01|14542.01|14618.4|14538.4|14622.03|14542.03|14618.4|14538.4|10
1726584750000|2024-09-17 14:52:30|14619.5|14539.5|14620.72|14540.72|14620.88|14540.88|14618.48|14538.48|9
1726584760000|2024-09-17 14:52:40|14620.67|14540.67|14621.24|14541.24|14621.43|14541.43|14620.67|14540.67|9
1726584770000|2024-09-17 14:52:50|14621.39|14541.39|14620.98|14540.98|14621.39|14541.39|14620.46|14540.46|10
1726584780000|2024-09-17 14:53:00|14621.23|14541.23|14624.54|14544.54|14624.54|14544.54|14621.17|14541.17|10
1726584790000|2024-09-17 14:53:10|14624.84|14544.84|14625.55|14545.55|14625.69|14545.69|14624.84|14544.84|9
1726584800000|2024-09-17 14:53:20|14625.47|14545.47|14624.21|14544.21|14625.55|14545.55|14624.21|14544.21|10
1726584810000|2024-09-17 14:53:30|14624.55|14544.55|14623.07|14543.07|14624.77|14544.77|14623.07|14543.07|10
1726584820000|2024-09-17 14:53:40|14622.51|14542.51|14622.72|14542.72|14623.34|14543.34|14621.95|14541.95|10
1726584830000|2024-09-17 14:53:50|14622.77|14542.77|14622.77|14542.77|14623.63|14543.63|14622.67|14542.67|10
1726584840000|2024-09-17 14:54:00|14622.7|14542.7|14619.11|14539.11|14622.7|14542.7|14619.11|14539.11|10
1726584850000|2024-09-17 14:54:10|14618.58|14538.58|14615.46|14535.46|14618.58|14538.58|14615.46|14535.46|10
1726584860000|2024-09-17 14:54:20|14615.39|14535.39|14615.56|14535.56|14615.79|14535.79|14614.98|14534.98|10
1726584870000|2024-09-17 14:54:30|14615.33|14535.33|14614.57|14534.57|14615.33|14535.33|14614.57|14534.57|10
1726584880000|2024-09-17 14:54:40|14614.58|14534.58|14612.92|14532.92|14614.58|14534.58|14612.92|14532.92|10
1726584890000|2024-09-17 14:54:50|14611.51|14531.51|14608.51|14528.51|14611.51|14531.51|14608.39|14528.39|10
1726584900000|2024-09-17 14:55:00|14608.61|14528.61|14610.74|14530.74|14611.41|14531.41|14608.61|14528.61|8
1726584910000|2024-09-17 14:55:10|14610.9|14530.9|14615.27|14535.27|14615.27|14535.27|14610.9|14530.9|10
1726584920000|2024-09-17 14:55:20|14615.29|14535.29|14614.79|14534.79|14615.76|14535.76|14614.79|14534.79|10
1726584930000|2024-09-17 14:55:30|14614.96|14534.96|14615.83|14535.83|14615.83|14535.83|14614.53|14534.53|9
1726584940000|2024-09-17 14:55:40|14615.4|14535.4|14617.09|14537.09|14617.09|14537.09|14615.4|14535.4|10
1726584950000|2024-09-17 14:55:50|14616.78|14536.78|14617.33|14537.33|14617.33|14537.33|14616.64|14536.64|9
1726584960000|2024-09-17 14:56:00|14617.61|14537.61|14618.63|14538.63|14619.39|14539.39|14617.55|14537.55|10
1726584970000|2024-09-17 14:56:10|14618.52|14538.52|14617.25|14537.25|14618.64|14538.64|14617.25|14537.25|9
1726584980000|2024-09-17 14:56:20|14616.5|14536.5|14616.67|14536.67|14616.67|14536.67|14615.22|14535.22|10
1726584990000|2024-09-17 14:56:30|14617.07|14537.07|14618.3|14538.3|14618.74|14538.74|14616.93|14536.93|10
1726585000000|2024-09-17 14:56:40|14618.27|14538.27|14618.34|14538.34|14618.64|14538.64|14618.1|14538.1|10
1726585010000|2024-09-17 14:56:50|14618.93|14538.93|14619.05|14539.05|14619.43|14539.43|14618.93|14538.93|9
1726585020000|2024-09-17 14:57:00|14619.04|14539.04|14619.72|14539.72|14621.88|14541.88|14617.83|14537.83|10
1726585030000|2024-09-17 14:57:10|14619.07|14539.07|14613.64|14533.64|14619.07|14539.07|14612.73|14532.73|10
1726585040000|2024-09-17 14:57:20|14613.97|14533.97|14611.27|14531.27|14614.41|14534.41|14611.27|14531.27|10
1726585050000|2024-09-17 14:57:30|14611.12|14531.12|14609.77|14529.77|14611.4|14531.4|14609.77|14529.77|10
1726585060000|2024-09-17 14:57:40|14609.72|14529.72|14609.66|14529.66|14609.72|14529.72|14609.28|14529.28|10
1726585070000|2024-09-17 14:57:50|14611.01|14531.01|14610.15|14530.15|14611.01|14531.01|14610.03|14530.03|9
1726585080000|2024-09-17 14:58:00|14610.11|14530.11|14607.33|14527.33|14610.11|14530.11|14607.33|14527.33|10
1726585090000|2024-09-17 14:58:10|14606.99|14526.99|14599.48|14519.48|14606.99|14526.99|14599.48|14519.48|10
1726585100000|2024-09-17 14:58:20|14599.27|14519.27|14598.23|14518.23|14599.27|14519.27|14598.23|14518.23|10
1726585110000|2024-09-17 14:58:30|14598.12|14518.12|14595.28|14515.28|14598.16|14518.16|14595.28|14515.28|10
1726585120000|2024-09-17 14:58:40|14595.12|14515.12|14594.03|14514.03|14595.12|14515.12|14594.03|14514.03|10
1726585130000|2024-09-17 14:58:50|14593.76|14513.76|14593.65|14513.65|14593.76|14513.76|14592.96|14512.96|9
1726585140000|2024-09-17 14:59:00|14593.67|14513.67|14592.92|14512.92|14593.69|14513.69|14592.81|14512.81|9
1726585150000|2024-09-17 14:59:10|14591.94|14511.94|14589.11|14509.11|14591.94|14511.94|14588.89|14508.89|10
1726585160000|2024-09-17 14:59:20|14589.15|14509.15|14588.32|14508.32|14589.15|14509.15|14587.58|14507.58|10
1726585170000|2024-09-17 14:59:30|14589.23|14509.23|14594.67|14514.67|14594.67|14514.67|14589.08|14509.08|10
1726585180000|2024-09-17 14:59:40|14594.56|14514.56|14596.79|14516.79|14596.79|14516.79|14594.43|14514.43|10
1726585190000|2024-09-17 14:59:50|14596.38|14516.38|14596.45|14516.45|14596.62|14516.62|14596.07|14516.07|9
1726585200000|2024-09-17 15:00:00|14596.97|14516.97|14601.54|14521.54|14601.54|14521.54|14596.97|14516.97|9
1726585210000|2024-09-17 15:00:10|14603.01|14523.01|14605.83|14525.83|14606.93|14526.93|14603.01|14523.01|10
1726585220000|2024-09-17 15:00:20|14605.13|14525.13|14603.99|14523.99|14605.13|14525.13|14602.61|14522.61|10
1726585230000|2024-09-17 15:00:30|14603.26|14523.26|14600.31|14520.31|14603.26|14523.26|14600.31|14520.31|10
1726585240000|2024-09-17 15:00:40|14599.61|14519.61|14598.53|14518.53|14600.22|14520.22|14598.25|14518.25|10
1726585250000|2024-09-17 15:00:50|14598.58|14518.58|14598.7|14518.7|14598.72|14518.72|14598.22|14518.22|10
1726585260000|2024-09-17 15:01:00|14598.95|14518.95|14601.58|14521.58|14601.82|14521.82|14598.95|14518.95|9
1726585270000|2024-09-17 15:01:10|14601.73|14521.73|14603.28|14523.28|14603.28|14523.28|14601.71|14521.71|10
1726585280000|2024-09-17 15:01:20|14603.39|14523.39|14606.06|14526.06|14606.06|14526.06|14603.39|14523.39|10
1726585290000|2024-09-17 15:01:30|14607.23|14527.23|14608.84|14528.84|14610.67|14530.67|14607.23|14527.23|10
1726585300000|2024-09-17 15:01:40|14608.95|14528.95|14609.76|14529.76|14609.76|14529.76|14608.95|14528.95|9
1726585310000|2024-09-17 15:01:50|14609.77|14529.77|14612.96|14532.96|14612.96|14532.96|14609.77|14529.77|10
1726585320000|2024-09-17 15:02:00|14613.72|14533.72|14619.65|14539.65|14620.32|14540.32|14613.72|14533.72|10
1726585330000|2024-09-17 15:02:10|14619.84|14539.84|14638.41|14558.41|14638.41|14558.41|14619.84|14539.84|10
1726585340000|2024-09-17 15:02:20|14640.53|14560.53|14648.27|14568.27|14648.29|14568.29|14640.53|14560.53|10
1726585350000|2024-09-17 15:02:30|14648.11|14568.11|14646.19|14566.19|14648.11|14568.11|14646.19|14566.19|10
1726585360000|2024-09-17 15:02:40|14645.8|14565.8|14646.03|14566.03|14646.03|14566.03|14644.35|14564.35|10
1726585370000|2024-09-17 15:02:50|14645.92|14565.92|14647.24|14567.24|14647.24|14567.24|14644.75|14564.75|10
1726585380000|2024-09-17 15:03:00|14647.65|14567.65|14655.82|14575.82|14656.3|14576.3|14647.65|14567.65|10
1726585390000|2024-09-17 15:03:10|14656.07|14576.07|14663.99|14583.99|14663.99|14583.99|14656.07|14576.07|10
1726585400000|2024-09-17 15:03:20|14664.96|14584.96|14668.11|14588.11|14672.16|14592.16|14664.96|14584.96|10
1726585410000|2024-09-17 15:03:30|14666.99|14586.99|14669.75|14589.75|14669.75|14589.75|14665.42|14585.42|10
1726585420000|2024-09-17 15:03:40|14672.4|14592.4|14682.15|14602.15|14682.15|14602.15|14672.4|14592.4|10
1726585430000|2024-09-17 15:03:50|14680.96|14600.96|14678.78|14598.78|14681.34|14601.34|14678.31|14598.31|10
1726585440000|2024-09-17 15:04:00|14678.63|14598.63|14681.73|14601.73|14681.73|14601.73|14677.71|14597.71|10
1726585450000|2024-09-17 15:04:10|14681.6|14601.6|14689.28|14609.28|14689.28|14609.28|14681.47|14601.47|10
1726585460000|2024-09-17 15:04:20|14688.88|14608.88|14694|14614|14694|14614|14688.86|14608.86|10
1726585470000|2024-09-17 15:04:30|14694.77|14614.77|14696.87|14616.87|14698.26|14618.26|14694.77|14614.77|10
1726585480000|2024-09-17 15:04:40|14697.52|14617.52|14694.27|14614.27|14698.71|14618.71|14694.27|14614.27|10
1726585490000|2024-09-17 15:04:50|14694.31|14614.31|14691.84|14611.84|14694.31|14614.31|14691.84|14611.84|10
1726585500000|2024-09-17 15:05:00|14690.13|14610.13|14691.93|14611.93|14692.08|14612.08|14689.76|14609.76|10
1726585510000|2024-09-17 15:05:10|14691.8|14611.8|14692|14612|14693.71|14613.71|14691.8|14611.8|10
1726585520000|2024-09-17 15:05:20|14691.76|14611.76|14693.33|14613.33|14693.69|14613.69|14690.64|14610.64|10
1726585530000|2024-09-17 15:05:30|14694.55|14614.55|14695.54|14615.54|14695.85|14615.85|14694.55|14614.55|10
1726585540000|2024-09-17 15:05:40|14694.97|14614.97|14696.55|14616.55|14696.78|14616.78|14692.32|14612.32|10
1726585550000|2024-09-17 15:05:50|14697.19|14617.19|14695.61|14615.61|14697.71|14617.71|14695.61|14615.61|10
1726585560000|2024-09-17 15:06:00|14695.71|14615.71|14692.25|14612.25|14695.71|14615.71|14690.92|14610.92|10
1726585570000|2024-09-17 15:06:10|14692.72|14612.72|14690.25|14610.25|14692.72|14612.72|14689.9|14609.9|9
1726585580000|2024-09-17 15:06:20|14689.1|14609.1|14689.43|14609.43|14689.84|14609.84|14687.76|14607.76|10
1726585590000|2024-09-17 15:06:30|14691.02|14611.02|14694.2|14614.2|14694.29|14614.29|14691.02|14611.02|10
1726585600000|2024-09-17 15:06:40|14695.57|14615.57|14699.32|14619.32|14699.32|14619.32|14695.46|14615.46|10
1726585610000|2024-09-17 15:06:50|14699.45|14619.45|14709.8|14629.8|14709.8|14629.8|14698.9|14618.9|10
1726585620000|2024-09-17 15:07:00|14714.38|14634.38|14725.73|14645.73|14725.73|14645.73|14713.23|14633.23|10
1726585630000|2024-09-17 15:07:10|14723.69|14643.69|14723.34|14643.34|14723.75|14643.75|14722.1|14642.1|10
1726585640000|2024-09-17 15:07:20|14722|14642|14716.35|14636.35|14722|14642|14716.35|14636.35|10
1726585650000|2024-09-17 15:07:30|14714.94|14634.94|14711.76|14631.76|14714.94|14634.94|14711.76|14631.76|10
1726585660000|2024-09-17 15:07:40|14711.24|14631.24|14711.06|14631.06|14712.3|14632.3|14710.36|14630.36|10
1726585670000|2024-09-17 15:07:50|14710.66|14630.66|14708.24|14628.24|14710.66|14630.66|14707.61|14627.61|10
1726585680000|2024-09-17 15:08:00|14707.84|14627.84|14711.5|14631.5|14711.5|14631.5|14707.83|14627.83|10
1726585690000|2024-09-17 15:08:10|14711.2|14631.2|14708.38|14628.38|14711.2|14631.2|14708.12|14628.12|10
1726585700000|2024-09-17 15:08:20|14710.08|14630.08|14711.62|14631.62|14712.25|14632.25|14710.08|14630.08|10
1726585710000|2024-09-17 15:08:30|14711.45|14631.45|14707.41|14627.41|14711.45|14631.45|14707.41|14627.41|9
1726585720000|2024-09-17 15:08:40|14706.74|14626.74|14705.03|14625.03|14706.74|14626.74|14703.94|14623.94|10
1726585730000|2024-09-17 15:08:50|14705.26|14625.26|14705.16|14625.16|14705.26|14625.26|14703.52|14623.52|10
1726585740000|2024-09-17 15:09:00|14705.05|14625.05|14703.79|14623.79|14705.05|14625.05|14703.25|14623.25|10
1726585750000|2024-09-17 15:09:10|14703.97|14623.97|14704.31|14624.31|14704.31|14624.31|14702.12|14622.12|10
1726585760000|2024-09-17 15:09:20|14704.59|14624.59|14706.3|14626.3|14706.46|14626.46|14704.59|14624.59|10
1726585770000|2024-09-17 15:09:30|14707.06|14627.06|14709.27|14629.27|14709.84|14629.84|14707.06|14627.06|10
1726585780000|2024-09-17 15:09:40|14709.53|14629.53|14710.25|14630.25|14710.25|14630.25|14709.19|14629.19|9
1726585790000|2024-09-17 15:09:50|14709.96|14629.96|14711.53|14631.53|14711.53|14631.53|14709.96|14629.96|10
1726585800000|2024-09-17 15:10:00|14711.25|14631.25|14708.67|14628.67|14711.89|14631.89|14708.67|14628.67|9
1726585810000|2024-09-17 15:10:10|14707.4|14627.4|14705.3|14625.3|14707.4|14627.4|14702.89|14622.89|10
1726585820000|2024-09-17 15:10:20|14706.5|14626.5|14714.59|14634.59|14714.59|14634.59|14706.5|14626.5|10
1726585830000|2024-09-17 15:10:30|14715.61|14635.61|14717.9|14637.9|14718.44|14638.44|14715.22|14635.22|9
1726585840000|2024-09-17 15:10:40|14717.83|14637.83|14720.48|14640.48|14720.48|14640.48|14717.83|14637.83|10
1726585850000|2024-09-17 15:10:50|14720.5|14640.5|14724.67|14644.67|14724.67|14644.67|14720.5|14640.5|10
1726585860000|2024-09-17 15:11:00|14725.48|14645.48|14723.01|14643.01|14725.48|14645.48|14723.01|14643.01|10
1726585870000|2024-09-17 15:11:10|14722.39|14642.39|14714.66|14634.66|14722.39|14642.39|14714.66|14634.66|10
1726585880000|2024-09-17 15:11:20|14713.91|14633.91|14714.84|14634.84|14715.5|14635.5|14713.91|14633.91|10
1726585890000|2024-09-17 15:11:30|14714.6|14634.6|14714.58|14634.58|14715.4|14635.4|14714.52|14634.52|10
1726585900000|2024-09-17 15:11:40|14714.89|14634.89|14716.41|14636.41|14716.62|14636.62|14714.6|14634.6|10
1726585910000|2024-09-17 15:11:50|14716.63|14636.63|14719.05|14639.05|14719.05|14639.05|14716.63|14636.63|10
1726585920000|2024-09-17 15:12:00|14720.11|14640.11|14720.31|14640.31|14724.37|14644.37|14720.11|14640.11|10
1726585930000|2024-09-17 15:12:10|14720.41|14640.41|14717.1|14637.1|14720.41|14640.41|14716.58|14636.58|10
1726585940000|2024-09-17 15:12:20|14717.39|14637.39|14720|14640|14720.03|14640.03|14717.19|14637.19|10
1726585950000|2024-09-17 15:12:30|14720.75|14640.75|14722.12|14642.12|14722.37|14642.37|14720.75|14640.75|10
1726585960000|2024-09-17 15:12:40|14722.35|14642.35|14724.03|14644.03|14724.03|14644.03|14721.9|14641.9|10
1726585970000|2024-09-17 15:12:50|14723.14|14643.14|14717.41|14637.41|14724.74|14644.74|14717.41|14637.41|10
1726585980000|2024-09-17 15:13:00|14715.88|14635.88|14711.22|14631.22|14715.88|14635.88|14711.05|14631.05|10
1726585990000|2024-09-17 15:13:10|14711.31|14631.31|14711.43|14631.43|14713.23|14633.23|14709.72|14629.72|10
1726586000000|2024-09-17 15:13:20|14710.7|14630.7|14712.73|14632.73|14712.73|14632.73|14710.7|14630.7|10
1726586010000|2024-09-17 15:13:30|14713.75|14633.75|14720.48|14640.48|14720.48|14640.48|14713.35|14633.35|10
1726586020000|2024-09-17 15:13:40|14720.29|14640.29|14727.54|14647.54|14727.54|14647.54|14719.15|14639.15|10
1726586030000|2024-09-17 15:13:50|14729.62|14649.62|14733.39|14653.39|14733.39|14653.39|14729.17|14649.17|10
1726586040000|2024-09-17 15:14:00|14735.74|14655.74|14736.52|14656.52|14736.52|14656.52|14735.27|14655.27|10
1726586050000|2024-09-17 15:14:10|14735.96|14655.96|14741.05|14661.05|14741.05|14661.05|14735.69|14655.69|10
1726586060000|2024-09-17 15:14:20|14741.02|14661.02|14740.88|14660.88|14741.02|14661.02|14740.62|14660.62|10
1726586070000|2024-09-17 15:14:30|14741.17|14661.17|14737.36|14657.36|14741.41|14661.41|14737.36|14657.36|10
1726586080000|2024-09-17 15:14:40|14737.2|14657.2|14744.18|14664.18|14744.18|14664.18|14737.2|14657.2|10
1726586090000|2024-09-17 15:14:50|14744.74|14664.74|14746.06|14666.06|14746.46|14666.46|14744.74|14664.74|10
1726586100000|2024-09-17 15:15:00|14746.16|14666.16|14753.6|14673.6|14753.6|14673.6|14746.16|14666.16|10
1726586110000|2024-09-17 15:15:10|14753.8|14673.8|14759.45|14679.45|14759.45|14679.45|14753.78|14673.78|10
1726586120000|2024-09-17 15:15:20|14760.27|14680.27|14768.78|14688.78|14768.78|14688.78|14760.02|14680.02|10
1726586130000|2024-09-17 15:15:30|14768.48|14688.48|14769.07|14689.07|14769.12|14689.12|14767.77|14687.77|10
1726586140000|2024-09-17 15:15:40|14768.66|14688.66|14771.25|14691.25|14771.95|14691.95|14768.66|14688.66|10
1726586150000|2024-09-17 15:15:50|14771.53|14691.53|14774.94|14694.94|14775.26|14695.26|14771.53|14691.53|10
1726586160000|2024-09-17 15:16:00|14774.69|14694.69|14779.47|14699.47|14779.68|14699.68|14774.69|14694.69|10
1726586170000|2024-09-17 15:16:10|14780.61|14700.61|14777.7|14697.7|14780.92|14700.92|14777.7|14697.7|10
1726586180000|2024-09-17 15:16:20|14776.4|14696.4|14781.02|14701.02|14781.02|14701.02|14775.55|14695.55|10
1726586190000|2024-09-17 15:16:30|14781.04|14701.04|14782.19|14702.19|14782.19|14702.19|14780.25|14700.25|10
1726586200000|2024-09-17 15:16:40|14782.4|14702.4|14782.42|14702.42|14784.51|14704.51|14782.27|14702.27|10
1726586210000|2024-09-17 15:16:50|14784.28|14704.28|14778.62|14698.62|14784.28|14704.28|14778.6|14698.6|10
1726586220000|2024-09-17 15:17:00|14779.18|14699.18|14785.74|14705.74|14785.74|14705.74|14779.01|14699.01|10
1726586230000|2024-09-17 15:17:10|14785.61|14705.61|14804.88|14724.88|14804.88|14724.88|14785.61|14705.61|10
1726586240000|2024-09-17 15:17:20|14810.68|14730.68|14816.05|14736.05|14816.05|14736.05|14810.68|14730.68|10
1726586250000|2024-09-17 15:17:30|14815.98|14735.98|14816.31|14736.31|14818.04|14738.04|14815.98|14735.98|10
1726586260000|2024-09-17 15:17:40|14816.83|14736.83|14817.71|14737.71|14818.99|14738.99|14816.83|14736.83|10
1726586270000|2024-09-17 15:17:50|14818.37|14738.37|14817.66|14737.66|14818.5|14738.5|14817.66|14737.66|10
1726586280000|2024-09-17 15:18:00|14817.67|14737.67|14813.67|14733.67|14817.67|14737.67|14813.67|14733.67|10
1726586290000|2024-09-17 15:18:10|14812.88|14732.88|14801.72|14721.72|14812.88|14732.88|14801.72|14721.72|10
1726586300000|2024-09-17 15:18:20|14801.46|14721.46|14797.02|14717.02|14801.7|14721.7|14797.02|14717.02|10
1726586310000|2024-09-17 15:18:30|14796.85|14716.85|14790.9|14710.9|14798.4|14718.4|14790.9|14710.9|10
1726586320000|2024-09-17 15:18:40|14789.94|14709.94|14788.17|14708.17|14789.94|14709.94|14786.55|14706.55|10
1726586330000|2024-09-17 15:18:50|14788.59|14708.59|14798.76|14718.76|14798.76|14718.76|14788.59|14708.59|10
1726586340000|2024-09-17 15:19:00|14798.94|14718.94|14800.22|14720.22|14801.1|14721.1|14798.37|14718.37|10
1726586350000|2024-09-17 15:19:10|14799.99|14719.99|14798.47|14718.47|14799.99|14719.99|14796.55|14716.55|10
1726586360000|2024-09-17 15:19:20|14799|14719|14800.89|14720.89|14802.16|14722.16|14799|14719|10
1726586370000|2024-09-17 15:19:30|14800.61|14720.61|14801.28|14721.28|14801.47|14721.47|14799.01|14719.01|10
1726586380000|2024-09-17 15:19:40|14801.15|14721.15|14806.94|14726.94|14806.94|14726.94|14801.15|14721.15|10
1726586390000|2024-09-17 15:19:50|14807.77|14727.77|14808.15|14728.15|14808.52|14728.52|14807.65|14727.65|9
1726586400000|2024-09-17 15:20:00|14808.55|14728.55|14810.96|14730.96|14810.96|14730.96|14808.36|14728.36|10
1726586410000|2024-09-17 15:20:10|14810.69|14730.69|14809.24|14729.24|14811.9|14731.9|14809.24|14729.24|10
1726586420000|2024-09-17 15:20:20|14808.95|14728.95|14812.21|14732.21|14812.21|14732.21|14808.95|14728.95|10
1726586430000|2024-09-17 15:20:30|14812.36|14732.36|14809.39|14729.39|14812.74|14732.74|14809.39|14729.39|10
1726586440000|2024-09-17 15:20:40|14809.66|14729.66|14812.34|14732.34|14813.24|14733.24|14809.66|14729.66|10
1726586450000|2024-09-17 15:20:50|14814.12|14734.12|14815.3|14735.3|14816.74|14736.74|14814.12|14734.12|10
1726586460000|2024-09-17 15:21:00|14815.88|14735.88|14812.19|14732.19|14816.74|14736.74|14811.56|14731.56|10
1726586470000|2024-09-17 15:21:10|14812.8|14732.8|14808.13|14728.13|14813.37|14733.37|14808.13|14728.13|10
1726586480000|2024-09-17 15:21:20|14807.25|14727.25|14802.5|14722.5|14807.7|14727.7|14802.5|14722.5|10
1726586490000|2024-09-17 15:21:30|14802.41|14722.41|14796.85|14716.85|14802.41|14722.41|14796.85|14716.85|10
1726586500000|2024-09-17 15:21:40|14795.05|14715.05|14796.41|14716.41|14796.41|14716.41|14794.43|14714.43|10
1726586510000|2024-09-17 15:21:50|14797.34|14717.34|14802.07|14722.07|14802.07|14722.07|14797.34|14717.34|10
1726586520000|2024-09-17 15:22:00|14801.93|14721.93|14804.71|14724.71|14804.71|14724.71|14801.56|14721.56|10
1726586530000|2024-09-17 15:22:10|14805.3|14725.3|14807.35|14727.35|14807.35|14727.35|14805.3|14725.3|10
1726586540000|2024-09-17 15:22:20|14807.88|14727.88|14805.58|14725.58|14807.88|14727.88|14805.43|14725.43|10
1726586550000|2024-09-17 15:22:30|14805.17|14725.17|14804.84|14724.84|14805.42|14725.42|14804.84|14724.84|10
1726586560000|2024-09-17 15:22:40|14804.39|14724.39|14799.46|14719.46|14804.39|14724.39|14799.43|14719.43|10
1726586570000|2024-09-17 15:22:50|14797.82|14717.82|14789.77|14709.77|14797.82|14717.82|14789.77|14709.77|10
1726586580000|2024-09-17 15:23:00|14787.91|14707.91|14785.14|14705.14|14788.13|14708.13|14784.11|14704.11|10
1726586590000|2024-09-17 15:23:10|14786.33|14706.33|14788.37|14708.37|14788.37|14708.37|14786.33|14706.33|10
1726586600000|2024-09-17 15:23:20|14788.7|14708.7|14788.56|14708.56|14790.09|14710.09|14788.56|14708.56|10
1726586610000|2024-09-17 15:23:30|14788.5|14708.5|14783.85|14703.85|14788.5|14708.5|14783.85|14703.85|10
1726586620000|2024-09-17 15:23:40|14783.76|14703.76|14783.19|14703.19|14784.57|14704.57|14783.14|14703.14|10
1726586630000|2024-09-17 15:23:50|14783.55|14703.55|14785.64|14705.64|14786.07|14706.07|14783.55|14703.55|10
1726586640000|2024-09-17 15:24:00|14786|14706|14789.15|14709.15|14789.15|14709.15|14786|14706|10
1726586650000|2024-09-17 15:24:10|14790.58|14710.58|14793.8|14713.8|14793.8|14713.8|14790.58|14710.58|10
1726586660000|2024-09-17 15:24:20|14793.97|14713.97|14798.8|14718.8|14798.8|14718.8|14793.97|14713.97|10
1726586670000|2024-09-17 15:24:30|14798.72|14718.72|14800.04|14720.04|14800.04|14720.04|14797.34|14717.34|10
1726586680000|2024-09-17 15:24:40|14800.09|14720.09|14800.85|14720.85|14804.09|14724.09|14800.09|14720.09|10
1726586690000|2024-09-17 15:24:50|14800.54|14720.54|14799.44|14719.44|14800.54|14720.54|14799.33|14719.33|10
1726586700000|2024-09-17 15:25:00|14799.81|14719.81|14802.36|14722.36|14802.36|14722.36|14799.43|14719.43|10
1726586710000|2024-09-17 15:25:10|14802.25|14722.25|14804.7|14724.7|14804.7|14724.7|14802.09|14722.09|9
1726586720000|2024-09-17 15:25:20|14805.32|14725.32|14804.61|14724.61|14805.42|14725.42|14804.53|14724.53|10
1726586730000|2024-09-17 15:25:30|14804.79|14724.79|14805.55|14725.55|14805.55|14725.55|14804.79|14724.79|10
1726586740000|2024-09-17 15:25:40|14805.69|14725.69|14803.55|14723.55|14805.76|14725.76|14803.55|14723.55|10
1726586750000|2024-09-17 15:25:50|14803.59|14723.59|14800.83|14720.83|14804.25|14724.25|14800.83|14720.83|9
1726586760000|2024-09-17 15:26:00|14801.28|14721.28|14797.28|14717.28|14802.07|14722.07|14797.28|14717.28|10
1726586770000|2024-09-17 15:26:10|14797.37|14717.37|14797.23|14717.23|14798.13|14718.13|14797.23|14717.23|9
1726586780000|2024-09-17 15:26:20|14796.94|14716.94|14794.51|14714.51|14796.94|14716.94|14793.98|14713.98|10
1726586790000|2024-09-17 15:26:30|14794.91|14714.91|14797.65|14717.65|14797.71|14717.71|14794.91|14714.91|10
1726586800000|2024-09-17 15:26:40|14797.31|14717.31|14797.55|14717.55|14797.55|14717.55|14796.71|14716.71|10
1726586810000|2024-09-17 15:26:50|14796.85|14716.85|14796.47|14716.47|14797.55|14717.55|14795.81|14715.81|9
1726586820000|2024-09-17 15:27:00|14796.77|14716.77|14798.07|14718.07|14798.11|14718.11|14796.77|14716.77|10
1726586830000|2024-09-17 15:27:10|14798.39|14718.39|14799.17|14719.17|14799.43|14719.43|14798.21|14718.21|10
1726586840000|2024-09-17 15:27:20|14800.04|14720.04|14801.57|14721.57|14801.73|14721.73|14799.85|14719.85|10
1726586850000|2024-09-17 15:27:30|14801.44|14721.44|14800.81|14720.81|14801.78|14721.78|14800.07|14720.07|10
1726586860000|2024-09-17 15:27:40|14800.43|14720.43|14799.74|14719.74|14800.69|14720.69|14799.41|14719.41|10
1726586870000|2024-09-17 15:27:50|14799.23|14719.23|14800.76|14720.76|14800.76|14720.76|14799.23|14719.23|10
1726586880000|2024-09-17 15:28:00|14800.78|14720.78|14804.54|14724.54|14804.54|14724.54|14800.78|14720.78|10
1726586890000|2024-09-17 15:28:10|14804.36|14724.36|14805.62|14725.62|14806.77|14726.77|14804.36|14724.36|10
1726586900000|2024-09-17 15:28:20|14805.38|14725.38|14800.81|14720.81|14805.49|14725.49|14800.81|14720.81|10
1726586910000|2024-09-17 15:28:30|14800.82|14720.82|14800.85|14720.85|14800.98|14720.98|14800.38|14720.38|9
1726586920000|2024-09-17 15:28:40|14800.58|14720.58|14798.55|14718.55|14801.61|14721.61|14798.55|14718.55|10
1726586930000|2024-09-17 15:28:50|14798.5|14718.5|14798.6|14718.6|14798.68|14718.68|14798.12|14718.12|10
1726586940000|2024-09-17 15:29:00|14798.54|14718.54|14804.35|14724.35|14804.35|14724.35|14798.54|14718.54|10
1726586950000|2024-09-17 15:29:10|14804.25|14724.25|14801.19|14721.19|14804.26|14724.26|14801.19|14721.19|10
1726586960000|2024-09-17 15:29:20|14801.17|14721.17|14796.41|14716.41|14801.17|14721.17|14796.41|14716.41|9
1726586970000|2024-09-17 15:29:30|14795.89|14715.89|14796|14716|14796.12|14716.12|14795.33|14715.33|9
1726586980000|2024-09-17 15:29:40|14795.64|14715.64|14793.13|14713.13|14795.64|14715.64|14793.13|14713.13|10
1726586990000|2024-09-17 15:29:50|14792.92|14712.92|14792.78|14712.78|14792.94|14712.94|14792.19|14712.19|9
1726587000000|2024-09-17 15:30:00|14792.83|14712.83|14788.1|14708.1|14792.83|14712.83|14788.1|14708.1|10
1726587010000|2024-09-17 15:30:10|14787.99|14707.99|14791.19|14711.19|14791.59|14711.59|14787.99|14707.99|10
1726587020000|2024-09-17 15:30:20|14791.52|14711.52|14793.84|14713.84|14793.92|14713.92|14791.52|14711.52|9
1726587030000|2024-09-17 15:30:30|14795.05|14715.05|14795.52|14715.52|14795.63|14715.63|14795.05|14715.05|10
1726587040000|2024-09-17 15:30:40|14795.87|14715.87|14798.06|14718.06|14798.31|14718.31|14795.87|14715.87|10
1726587050000|2024-09-17 15:30:50|14799.92|14719.92|14799.92|14719.92|14801.4|14721.4|14799.92|14719.92|10
1726587060000|2024-09-17 15:31:00|14799.54|14719.54|14799.61|14719.61|14799.63|14719.63|14798.99|14718.99|10
1726587070000|2024-09-17 15:31:10|14799.21|14719.21|14801.07|14721.07|14801.1|14721.1|14798.73|14718.73|10
1726587080000|2024-09-17 15:31:20|14800.64|14720.64|14799.98|14719.98|14800.7|14720.7|14799.98|14719.98|10
1726587090000|2024-09-17 15:31:30|14800.36|14720.36|14803.02|14723.02|14803.02|14723.02|14800.36|14720.36|10
1726587100000|2024-09-17 15:31:40|14803.3|14723.3|14803.85|14723.85|14804.46|14724.46|14803.05|14723.05|10
1726587110000|2024-09-17 15:31:50|14803.87|14723.87|14806.79|14726.79|14806.79|14726.79|14803.08|14723.08|10
1726587120000|2024-09-17 15:32:00|14806.33|14726.33|14803.55|14723.55|14806.33|14726.33|14803.55|14723.55|10
1726587130000|2024-09-17 15:32:10|14804.16|14724.16|14800.6|14720.6|14804.16|14724.16|14800.6|14720.6|10
1726587140000|2024-09-17 15:32:20|14801.37|14721.37|14795.1|14715.1|14801.88|14721.88|14794.87|14714.87|10
1726587150000|2024-09-17 15:32:30|14794.98|14714.98|14784.99|14704.99|14794.98|14714.98|14784.99|14704.99|10
1726587160000|2024-09-17 15:32:40|14783.85|14703.85|14776.85|14696.85|14783.85|14703.85|14776.52|14696.52|10
1726587170000|2024-09-17 15:32:50|14777.58|14697.58|14777.18|14697.18|14777.66|14697.66|14776.49|14696.49|9
1726587180000|2024-09-17 15:33:00|14776.31|14696.31|14774.02|14694.02|14776.32|14696.32|14774.02|14694.02|10
1726587190000|2024-09-17 15:33:10|14773.77|14693.77|14769.59|14689.59|14773.77|14693.77|14769.59|14689.59|9
1726587200000|2024-09-17 15:33:20|14768.11|14688.11|14760.62|14680.62|14768.11|14688.11|14760.62|14680.62|10
1726587210000|2024-09-17 15:33:30|14760.72|14680.72|14759|14679|14760.72|14680.72|14758.55|14678.55|10
1726587220000|2024-09-17 15:33:40|14758.53|14678.53|14758.08|14678.08|14758.53|14678.53|14757.31|14677.31|10
1726587230000|2024-09-17 15:33:50|14757.91|14677.91|14756.89|14676.89|14757.91|14677.91|14756.29|14676.29|10
1726587240000|2024-09-17 15:34:00|14756.91|14676.91|14758.35|14678.35|14758.55|14678.55|14755.89|14675.89|10
1726587250000|2024-09-17 15:34:10|14758.96|14678.96|14757.6|14677.6|14759.22|14679.22|14755.73|14675.73|9
1726587260000|2024-09-17 15:34:20|14758.38|14678.38|14759.98|14679.98|14759.98|14679.98|14758.38|14678.38|10
1726587270000|2024-09-17 15:34:30|14760.62|14680.62|14761.4|14681.4|14762.28|14682.28|14760.62|14680.62|10
1726587280000|2024-09-17 15:34:40|14761.64|14681.64|14757.92|14677.92|14761.64|14681.64|14757.92|14677.92|10
1726587290000|2024-09-17 15:34:50|14757.9|14677.9|14757.85|14677.85|14758.25|14678.25|14757.75|14677.75|10
1726587300000|2024-09-17 15:35:00|14757.86|14677.86|14761.73|14681.73|14761.73|14681.73|14757.65|14677.65|10
1726587310000|2024-09-17 15:35:10|14763.49|14683.49|14768.88|14688.88|14768.88|14688.88|14763.39|14683.39|10
1726587320000|2024-09-17 15:35:20|14768.55|14688.55|14771.62|14691.62|14772.15|14692.15|14768.55|14688.55|10
1726587330000|2024-09-17 15:35:30|14771.69|14691.69|14771.03|14691.03|14772.19|14692.19|14771.03|14691.03|9
1726587340000|2024-09-17 15:35:40|14770.61|14690.61|14768.61|14688.61|14770.61|14690.61|14768.61|14688.61|10
1726587350000|2024-09-17 15:35:50|14768.45|14688.45|14765.35|14685.35|14768.5|14688.5|14765.35|14685.35|9
1726587360000|2024-09-17 15:36:00|14765.06|14685.06|14757.08|14677.08|14765.39|14685.39|14757.08|14677.08|10
1726587370000|2024-09-17 15:36:10|14756.12|14676.12|14753.19|14673.19|14756.3|14676.3|14753.03|14673.03|10
1726587380000|2024-09-17 15:36:20|14753.33|14673.33|14750.16|14670.16|14753.41|14673.41|14749.95|14669.95|10
1726587390000|2024-09-17 15:36:30|14748.82|14668.82|14747.38|14667.38|14749.2|14669.2|14747.05|14667.05|10
1726587400000|2024-09-17 15:36:40|14747.32|14667.32|14747.88|14667.88|14747.88|14667.88|14746.39|14666.39|10
1726587410000|2024-09-17 15:36:50|14749.69|14669.69|14750.92|14670.92|14750.92|14670.92|14749.69|14669.69|10
1726587420000|2024-09-17 15:37:00|14751.5|14671.5|14757.5|14677.5|14757.5|14677.5|14751.5|14671.5|10
1726587430000|2024-09-17 15:37:10|14758.23|14678.23|14759.6|14679.6|14759.6|14679.6|14758.23|14678.23|10
1726587440000|2024-09-17 15:37:20|14759.62|14679.62|14760.75|14680.75|14760.75|14680.75|14759.62|14679.62|10
1726587450000|2024-09-17 15:37:30|14760.68|14680.68|14763.86|14683.86|14764.11|14684.11|14760.68|14680.68|9
1726587460000|2024-09-17 15:37:40|14763.92|14683.92|14765.71|14685.71|14765.8|14685.8|14763.92|14683.92|10
1726587470000|2024-09-17 15:37:50|14765.5|14685.5|14768.45|14688.45|14768.8|14688.8|14765.49|14685.49|10
1726587480000|2024-09-17 15:38:00|14768.73|14688.73|14769.27|14689.27|14770.27|14690.27|14768.73|14688.73|10
1726587490000|2024-09-17 15:38:10|14768.24|14688.24|14766.8|14686.8|14768.24|14688.24|14766.24|14686.24|10
1726587500000|2024-09-17 15:38:20|14766.86|14686.86|14769.15|14689.15|14769.22|14689.22|14766.86|14686.86|10
1726587510000|2024-09-17 15:38:30|14769.35|14689.35|14771.79|14691.79|14771.87|14691.87|14769.35|14689.35|9
1726587520000|2024-09-17 15:38:40|14772.1|14692.1|14773.85|14693.85|14773.85|14693.85|14772.1|14692.1|9
1726587530000|2024-09-17 15:38:50|14773.71|14693.71|14774.18|14694.18|14774.18|14694.18|14773.23|14693.23|10
1726587540000|2024-09-17 15:39:00|14774.19|14694.19|14775.82|14695.82|14775.82|14695.82|14774.14|14694.14|10
1726587550000|2024-09-17 15:39:10|14775.68|14695.68|14774.88|14694.88|14775.89|14695.89|14774.49|14694.49|10
1726587560000|2024-09-17 15:39:20|14775.17|14695.17|14775.37|14695.37|14776.25|14696.25|14774.82|14694.82|10
1726587570000|2024-09-17 15:39:30|14775.29|14695.29|14776.02|14696.02|14776.02|14696.02|14775.06|14695.06|10
1726587580000|2024-09-17 15:39:40|14775.92|14695.92|14776.68|14696.68|14776.88|14696.88|14775.92|14695.92|10
1726587590000|2024-09-17 15:39:50|14776.96|14696.96|14778.86|14698.86|14778.86|14698.86|14776.53|14696.53|10
1726587600000|2024-09-17 15:40:00|14778.76|14698.76|14776.42|14696.42|14778.76|14698.76|14775.79|14695.79|10
1726587610000|2024-09-17 15:40:10|14776.61|14696.61|14777.2|14697.2|14777.2|14697.2|14776.5|14696.5|10
1726587620000|2024-09-17 15:40:20|14777.18|14697.18|14777.6|14697.6|14777.84|14697.84|14777.16|14697.16|9
1726587630000|2024-09-17 15:40:30|14777.51|14697.51|14776.8|14696.8|14777.55|14697.55|14775.83|14695.83|10
1726587640000|2024-09-17 15:40:40|14777.03|14697.03|14777.86|14697.86|14778.63|14698.63|14776.95|14696.95|9
1726587650000|2024-09-17 15:40:50|14778.74|14698.74|14778.84|14698.84|14779.32|14699.32|14778.74|14698.74|10
1726587660000|2024-09-17 15:41:00|14778.86|14698.86|14779.71|14699.71|14779.71|14699.71|14778.59|14698.59|9
1726587670000|2024-09-17 15:41:10|14779.76|14699.76|14781.97|14701.97|14782.64|14702.64|14779.76|14699.76|10
1726587680000|2024-09-17 15:41:20|14782|14702|14781.71|14701.71|14782.31|14702.31|14781.7|14701.7|10
1726587690000|2024-09-17 15:41:30|14780.58|14700.58|14780.46|14700.46|14780.95|14700.95|14780.46|14700.46|10
1726587700000|2024-09-17 15:41:40|14780.16|14700.16|14778.96|14698.96|14780.17|14700.17|14778.93|14698.93|10
1726587710000|2024-09-17 15:41:50|14778.48|14698.48|14774.71|14694.71|14778.48|14698.48|14774.71|14694.71|10
1726587720000|2024-09-17 15:42:00|14774.5|14694.5|14773.42|14693.42|14774.5|14694.5|14773.03|14693.03|10
1726587730000|2024-09-17 15:42:10|14773.33|14693.33|14776.49|14696.49|14776.49|14696.49|14773.33|14693.33|10
1726587740000|2024-09-17 15:42:20|14777.05|14697.05|14776.85|14696.85|14777.54|14697.54|14776.85|14696.85|10
1726587750000|2024-09-17 15:42:30|14776.81|14696.81|14774.9|14694.9|14776.81|14696.81|14774.81|14694.81|10
1726587760000|2024-09-17 15:42:40|14774.6|14694.6|14774.17|14694.17|14774.89|14694.89|14774.05|14694.05|9
1726587770000|2024-09-17 15:42:50|14773.98|14693.98|14772.29|14692.29|14773.98|14693.98|14772.29|14692.29|9
1726587780000|2024-09-17 15:43:00|14771.84|14691.84|14770.8|14690.8|14772|14692|14770.7|14690.7|10
1726587790000|2024-09-17 15:43:10|14769.98|14689.98|14768.46|14688.46|14769.98|14689.98|14768.06|14688.06|10
1726587800000|2024-09-17 15:43:20|14768.42|14688.42|14767.07|14687.07|14768.42|14688.42|14767.03|14687.03|10
1726587810000|2024-09-17 15:43:30|14767.54|14687.54|14765.95|14685.95|14767.54|14687.54|14765.82|14685.82|10
1726587820000|2024-09-17 15:43:40|14765.62|14685.62|14765.8|14685.8|14765.8|14685.8|14765.06|14685.06|10
1726587830000|2024-09-17 15:43:50|14765.52|14685.52|14765.92|14685.92|14766.52|14686.52|14765.52|14685.52|9
1726587840000|2024-09-17 15:44:00|14766.44|14686.44|14767.11|14687.11|14767.28|14687.28|14766.14|14686.14|10
1726587850000|2024-09-17 15:44:10|14767.05|14687.05|14766.92|14686.92|14767.45|14687.45|14766.74|14686.74|10
1726587860000|2024-09-17 15:44:20|14766.99|14686.99|14767.28|14687.28|14767.5|14687.5|14766.72|14686.72|10
1726587870000|2024-09-17 15:44:30|14767.02|14687.02|14764.01|14684.01|14767.18|14687.18|14764.01|14684.01|9
1726587880000|2024-09-17 15:44:40|14764.03|14684.03|14764.09|14684.09|14764.51|14684.51|14763.78|14683.78|10
1726587890000|2024-09-17 15:44:50|14764.2|14684.2|14762.61|14682.61|14764.33|14684.33|14762.61|14682.61|10
1726587900000|2024-09-17 15:45:00|14760.93|14680.93|14758.69|14678.69|14760.93|14680.93|14758.64|14678.64|9
1726587910000|2024-09-17 15:45:10|14759.09|14679.09|14761.35|14681.35|14761.35|14681.35|14759.09|14679.09|10
1726587920000|2024-09-17 15:45:20|14761.82|14681.82|14762.1|14682.1|14762.38|14682.38|14761.82|14681.82|9
1726587930000|2024-09-17 15:45:30|14762.33|14682.33|14760.94|14680.94|14763.12|14683.12|14760.94|14680.94|10
1726587940000|2024-09-17 15:45:40|14760.92|14680.92|14760.43|14680.43|14761.55|14681.55|14760.19|14680.19|10
1726587950000|2024-09-17 15:45:50|14760.44|14680.44|14757.92|14677.92|14760.44|14680.44|14757.92|14677.92|10
1726587960000|2024-09-17 15:46:00|14757.71|14677.71|14754.54|14674.54|14757.71|14677.71|14754.54|14674.54|10
1726587970000|2024-09-17 15:46:10|14754.81|14674.81|14753.99|14673.99|14754.81|14674.81|14753.58|14673.58|10
1726587980000|2024-09-17 15:46:20|14752.96|14672.96|14751.57|14671.57|14752.96|14672.96|14751.57|14671.57|10
1726587990000|2024-09-17 15:46:30|14751.15|14671.15|14751.58|14671.58|14751.58|14671.58|14750.54|14670.54|10
1726588000000|2024-09-17 15:46:40|14751.1|14671.1|14750.4|14670.4|14751.25|14671.25|14750.4|14670.4|9
1726588010000|2024-09-17 15:46:50|14750.57|14670.57|14744.65|14664.65|14750.57|14670.57|14744.65|14664.65|10
1726588020000|2024-09-17 15:47:00|14743.42|14663.42|14740.46|14660.46|14743.42|14663.42|14740.26|14660.26|10
1726588030000|2024-09-17 15:47:10|14740.58|14660.58|14735.91|14655.91|14740.58|14660.58|14735.86|14655.86|10
1726588040000|2024-09-17 15:47:20|14733.55|14653.55|14733.46|14653.46|14734.24|14654.24|14733.17|14653.17|10
1726588050000|2024-09-17 15:47:30|14733.42|14653.42|14733.08|14653.08|14733.56|14653.56|14732.92|14652.92|10
1726588060000|2024-09-17 15:47:40|14732.96|14652.96|14731.89|14651.89|14732.99|14652.99|14731.89|14651.89|10
1726588070000|2024-09-17 15:47:50|14732.63|14652.63|14729.55|14649.55|14733.51|14653.51|14729.31|14649.31|10
1726588080000|2024-09-17 15:48:00|14730.24|14650.24|14732.72|14652.72|14732.72|14652.72|14730.24|14650.24|10
1726588090000|2024-09-17 15:48:10|14732.51|14652.51|14729.18|14649.18|14733.33|14653.33|14729.08|14649.08|10
1726588100000|2024-09-17 15:48:20|14729.03|14649.03|14727.93|14647.93|14729.03|14649.03|14727.93|14647.93|10
1726588110000|2024-09-17 15:48:30|14727.8|14647.8|14725.99|14645.99|14727.87|14647.87|14725.99|14645.99|10
1726588120000|2024-09-17 15:48:40|14725.76|14645.76|14722.92|14642.92|14725.76|14645.76|14722.91|14642.91|10
1726588130000|2024-09-17 15:48:50|14722.62|14642.62|14720.02|14640.02|14722.64|14642.64|14720.02|14640.02|9
1726588140000|2024-09-17 15:49:00|14719.74|14639.74|14721.45|14641.45|14721.45|14641.45|14719.15|14639.15|9
1726588150000|2024-09-17 15:49:10|14722.02|14642.02|14721.87|14641.87|14722.29|14642.29|14721.42|14641.42|9
1726588160000|2024-09-17 15:49:20|14721.85|14641.85|14718.28|14638.28|14721.85|14641.85|14718.28|14638.28|10
1726588170000|2024-09-17 15:49:30|14718.21|14638.21|14717.02|14637.02|14718.21|14638.21|14717.02|14637.02|7
1726588180000|2024-09-17 15:49:40|14716.94|14636.94|14716.19|14636.19|14716.94|14636.94|14715.58|14635.58|10
1726588190000|2024-09-17 15:49:50|14715.95|14635.95|14719.25|14639.25|14719.25|14639.25|14715.95|14635.95|10
1726588200000|2024-09-17 15:50:00|14718.64|14638.64|14725.17|14645.17|14725.17|14645.17|14718.64|14638.64|10
1726588210000|2024-09-17 15:50:10|14725.93|14645.93|14732.33|14652.33|14732.33|14652.33|14725.84|14645.84|10
1726588220000|2024-09-17 15:50:20|14732.14|14652.14|14730.32|14650.32|14732.87|14652.87|14729.97|14649.97|10
1726588230000|2024-09-17 15:50:30|14730.57|14650.57|14729.22|14649.22|14730.57|14650.57|14729.21|14649.21|10
1726588240000|2024-09-17 15:50:40|14729.39|14649.39|14731.6|14651.6|14731.6|14651.6|14729.02|14649.02|10
1726588250000|2024-09-17 15:50:50|14730.56|14650.56|14733.46|14653.46|14734.5|14654.5|14730.56|14650.56|10
1726588260000|2024-09-17 15:51:00|14733.08|14653.08|14734.65|14654.65|14734.65|14654.65|14732.77|14652.77|9
1726588270000|2024-09-17 15:51:10|14735.03|14655.03|14736.49|14656.49|14739.43|14659.43|14735.03|14655.03|10
1726588280000|2024-09-17 15:51:20|14737.06|14657.06|14740.86|14660.86|14741.78|14661.78|14736.69|14656.69|10
1726588290000|2024-09-17 15:51:30|14741.13|14661.13|14744.1|14664.1|14744.1|14664.1|14740.91|14660.91|10
1726588300000|2024-09-17 15:51:40|14747.89|14667.89|14748.93|14668.93|14749.72|14669.72|14747.89|14667.89|10
1726588310000|2024-09-17 15:51:50|14748.89|14668.89|14747.66|14667.66|14748.89|14668.89|14747.34|14667.34|10
1726588320000|2024-09-17 15:52:00|14747.7|14667.7|14745.56|14665.56|14747.7|14667.7|14745.46|14665.46|10
1726588330000|2024-09-17 15:52:10|14745.62|14665.62|14750.52|14670.52|14750.52|14670.52|14745.53|14665.53|9
1726588340000|2024-09-17 15:52:20|14750.84|14670.84|14754.07|14674.07|14754.07|14674.07|14750.84|14670.84|10
1726588350000|2024-09-17 15:52:30|14754.44|14674.44|14756.16|14676.16|14756.3|14676.3|14754.44|14674.44|10
1726588360000|2024-09-17 15:52:40|14756.19|14676.19|14756.87|14676.87|14757.12|14677.12|14756.09|14676.09|10
1726588370000|2024-09-17 15:52:50|14756.73|14676.73|14760.1|14680.1|14760.1|14680.1|14756.37|14676.37|8
1726588380000|2024-09-17 15:53:00|14760.13|14680.13|14760.94|14680.94|14763.72|14683.72|14760.13|14680.13|10
1726588390000|2024-09-17 15:53:10|14760.09|14680.09|14759.38|14679.38|14760.09|14680.09|14759.38|14679.38|10
1726588400000|2024-09-17 15:53:20|14759.35|14679.35|14759.27|14679.27|14759.75|14679.75|14759.27|14679.27|10
1726588410000|2024-09-17 15:53:30|14759.2|14679.2|14758.41|14678.41|14759.2|14679.2|14758.41|14678.41|10
1726588420000|2024-09-17 15:53:40|14758.37|14678.37|14759.52|14679.52|14759.58|14679.58|14758.25|14678.25|10
1726588430000|2024-09-17 15:53:50|14759.66|14679.66|14760.5|14680.5|14760.81|14680.81|14759.66|14679.66|9
1726588440000|2024-09-17 15:54:00|14760.43|14680.43|14760.44|14680.44|14760.44|14680.44|14759.28|14679.28|9
1726588450000|2024-09-17 15:54:10|14760.62|14680.62|14763.02|14683.02|14763.03|14683.03|14760.62|14680.62|10
1726588460000|2024-09-17 15:54:20|14762.94|14682.94|14764.14|14684.14|14764.14|14684.14|14762.69|14682.69|9
1726588470000|2024-09-17 15:54:30|14764.51|14684.51|14764.26|14684.26|14764.51|14684.51|14763.73|14683.73|10
1726588480000|2024-09-17 15:54:40|14763.97|14683.97|14763.12|14683.12|14764.11|14684.11|14763.12|14683.12|10
1726588490000|2024-09-17 15:54:50|14763.17|14683.17|14763.38|14683.38|14763.74|14683.74|14763.03|14683.03|10
1726588500000|2024-09-17 15:55:00|14763.03|14683.03|14763.61|14683.61|14763.77|14683.77|14763.03|14683.03|10
1726588510000|2024-09-17 15:55:10|14764.17|14684.17|14766.59|14686.59|14766.59|14686.59|14764.17|14684.17|10
1726588520000|2024-09-17 15:55:20|14766.75|14686.75|14766.82|14686.82|14767.38|14687.38|14766.75|14686.75|10
1726588530000|2024-09-17 15:55:30|14767.86|14687.86|14767.55|14687.55|14767.86|14687.86|14766.61|14686.61|10
1726588540000|2024-09-17 15:55:40|14767.58|14687.58|14767.93|14687.93|14768.09|14688.09|14767.37|14687.37|10
1726588550000|2024-09-17 15:55:50|14768.09|14688.09|14770.36|14690.36|14770.45|14690.45|14768.09|14688.09|10
1726588560000|2024-09-17 15:56:00|14770.47|14690.47|14769.54|14689.54|14770.47|14690.47|14768.03|14688.03|10
1726588570000|2024-09-17 15:56:10|14770.04|14690.04|14773.38|14693.38|14773.38|14693.38|14770.04|14690.04|10
1726588580000|2024-09-17 15:56:20|14774.02|14694.02|14771.32|14691.32|14774.45|14694.45|14771.32|14691.32|10
1726588590000|2024-09-17 15:56:30|14771.24|14691.24|14770.68|14690.68|14771.43|14691.43|14770.68|14690.68|10
1726588600000|2024-09-17 15:56:40|14770.52|14690.52|14771.94|14691.94|14772.22|14692.22|14770.52|14690.52|10
1726588610000|2024-09-17 15:56:50|14772.12|14692.12|14772.24|14692.24|14772.54|14692.54|14772.08|14692.08|9
1726588620000|2024-09-17 15:57:00|14772.19|14692.19|14774.41|14694.41|14774.41|14694.41|14772.19|14692.19|9
1726588630000|2024-09-17 15:57:10|14774.39|14694.39|14774.82|14694.82|14774.82|14694.82|14774.39|14694.39|10
1726588640000|2024-09-17 15:57:20|14775.2|14695.2|14777.16|14697.16|14778.86|14698.86|14774.93|14694.93|10
1726588650000|2024-09-17 15:57:30|14777.19|14697.19|14775.7|14695.7|14777.25|14697.25|14775.7|14695.7|10
1726588660000|2024-09-17 15:57:40|14775.94|14695.94|14774.03|14694.03|14775.96|14695.96|14773.94|14693.94|10
1726588670000|2024-09-17 15:57:50|14773.81|14693.81|14772.76|14692.76|14773.92|14693.92|14772.76|14692.76|10
1726588680000|2024-09-17 15:58:00|14772.86|14692.86|14772.61|14692.61|14772.95|14692.95|14772.61|14692.61|6
1726588690000|2024-09-17 15:58:10|14772.45|14692.45|14770.9|14690.9|14772.48|14692.48|14770.71|14690.71|9
1726588700000|2024-09-17 15:58:20|14770.51|14690.51|14770.42|14690.42|14770.51|14690.51|14769.72|14689.72|10
1726588710000|2024-09-17 15:58:30|14771.12|14691.12|14771.43|14691.43|14771.64|14691.64|14771.12|14691.12|9
1726588720000|2024-09-17 15:58:40|14771.24|14691.24|14771.63|14691.63|14772.04|14692.04|14771.17|14691.17|10
1726588730000|2024-09-17 15:58:50|14771.52|14691.52|14771.63|14691.63|14771.63|14691.63|14771.36|14691.36|10
1726588740000|2024-09-17 15:59:00|14771.66|14691.66|14771.71|14691.71|14771.76|14691.76|14771.45|14691.45|8
1726588750000|2024-09-17 15:59:10|14771.17|14691.17|14770.64|14690.64|14771.23|14691.23|14770.64|14690.64|10
1726588760000|2024-09-17 15:59:20|14770.44|14690.44|14770.32|14690.32|14770.44|14690.44|14769.35|14689.35|10
1726588770000|2024-09-17 15:59:30|14770.13|14690.13|14770.7|14690.7|14770.79|14690.79|14770.13|14690.13|7
1726588780000|2024-09-17 15:59:40|14770.61|14690.61|14770.22|14690.22|14770.65|14690.65|14770.22|14690.22|10
1726588790000|2024-09-17 15:59:50|14770.12|14690.12|14770.37|14690.37|14770.72|14690.72|14769.76|14689.76|10
1726588800000|2024-09-17 16:00:00|14770.45|14690.45|14773.19|14693.19|14773.64|14693.64|14770.15|14690.15|10
1726588810000|2024-09-17 16:00:10|14774.44|14694.44|14777.23|14697.23|14777.23|14697.23|14774.44|14694.44|10
1726588820000|2024-09-17 16:00:20|14777.07|14697.07|14777.56|14697.56|14778.17|14698.17|14777.07|14697.07|10
1726588830000|2024-09-17 16:00:30|14777.89|14697.89|14778.31|14698.31|14778.45|14698.45|14775.1|14695.1|10
1726588840000|2024-09-17 16:00:40|14778.06|14698.06|14776.46|14696.46|14778.2|14698.2|14776.46|14696.46|10
1726588850000|2024-09-17 16:00:50|14776.27|14696.27|14775.63|14695.63|14776.37|14696.37|14775.55|14695.55|10
1726588860000|2024-09-17 16:01:00|14775.61|14695.61|14771.94|14691.94|14775.61|14695.61|14771.94|14691.94|9
1726588870000|2024-09-17 16:01:10|14771.92|14691.92|14776.14|14696.14|14776.14|14696.14|14771.9|14691.9|10
1726588880000|2024-09-17 16:01:20|14776.38|14696.38|14778.03|14698.03|14778.05|14698.05|14776.38|14696.38|10
1726588890000|2024-09-17 16:01:30|14778|14698|14778.18|14698.18|14778.93|14698.93|14777.52|14697.52|10
1726588900000|2024-09-17 16:01:40|14778.53|14698.53|14780.12|14700.12|14780.12|14700.12|14778.45|14698.45|10
1726588910000|2024-09-17 16:01:50|14779.98|14699.98|14779.37|14699.37|14780.77|14700.77|14779.37|14699.37|9
1726588920000|2024-09-17 16:02:00|14779.33|14699.33|14778.37|14698.37|14779.33|14699.33|14777.64|14697.64|10
1726588930000|2024-09-17 16:02:10|14778.9|14698.9|14779.1|14699.1|14779.26|14699.26|14776.86|14696.86|10
1726588940000|2024-09-17 16:02:20|14779.45|14699.45|14778.65|14698.65|14780.13|14700.13|14778.65|14698.65|10
1726588950000|2024-09-17 16:02:30|14778.53|14698.53|14780.46|14700.46|14780.73|14700.73|14778.53|14698.53|10
1726588960000|2024-09-17 16:02:40|14780.25|14700.25|14781.68|14701.68|14781.68|14701.68|14779.62|14699.62|10
1726588970000|2024-09-17 16:02:50|14781.9|14701.9|14782.67|14702.67|14782.67|14702.67|14781.9|14701.9|10
1726588980000|2024-09-17 16:03:00|14783.15|14703.15|14783.62|14703.62|14784.01|14704.01|14783.1|14703.1|9
1726588990000|2024-09-17 16:03:10|14783.37|14703.37|14782.41|14702.41|14783.46|14703.46|14782.36|14702.36|9
1726589000000|2024-09-17 16:03:20|14782.27|14702.27|14780.71|14700.71|14782.89|14702.89|14780.71|14700.71|10
1726589010000|2024-09-17 16:03:30|14780.7|14700.7|14781.84|14701.84|14781.84|14701.84|14779.29|14699.29|10
1726589020000|2024-09-17 16:03:40|14781.55|14701.55|14782.07|14702.07|14782.07|14702.07|14780.33|14700.33|7
1726589030000|2024-09-17 16:03:50|14781.85|14701.85|14781.15|14701.15|14782.24|14702.24|14780.99|14700.99|10
1726589040000|2024-09-17 16:04:00|14780.8|14700.8|14781.16|14701.16|14781.16|14701.16|14779.54|14699.54|9
1726589050000|2024-09-17 16:04:10|14781.21|14701.21|14781.5|14701.5|14781.98|14701.98|14781.07|14701.07|8
1726589060000|2024-09-17 16:04:20|14780.91|14700.91|14779.86|14699.86|14780.94|14700.94|14779.82|14699.82|10
1726589070000|2024-09-17 16:04:30|14779.44|14699.44|14778.31|14698.31|14779.44|14699.44|14778.31|14698.31|9
1726589080000|2024-09-17 16:04:40|14777.65|14697.65|14777.75|14697.75|14778.47|14698.47|14777.65|14697.65|10
1726589090000|2024-09-17 16:04:50|14777.53|14697.53|14777.34|14697.34|14777.73|14697.73|14777.34|14697.34|8
1726589100000|2024-09-17 16:05:00|14777.27|14697.27|14780.08|14700.08|14780.08|14700.08|14776.99|14696.99|10
1726589110000|2024-09-17 16:05:10|14779.93|14699.93|14781.29|14701.29|14781.29|14701.29|14779.58|14699.58|9
1726589120000|2024-09-17 16:05:20|14781.35|14701.35|14781.48|14701.48|14782.06|14702.06|14781.34|14701.34|10
1726589130000|2024-09-17 16:05:30|14781.6|14701.6|14781.43|14701.43|14781.82|14701.82|14781.36|14701.36|9
1726589140000|2024-09-17 16:05:40|14780.92|14700.92|14780.81|14700.81|14781.05|14701.05|14780.75|14700.75|9
1726589150000|2024-09-17 16:05:50|14780.89|14700.89|14779.55|14699.55|14780.89|14700.89|14779.55|14699.55|10
1726589160000|2024-09-17 16:06:00|14779.73|14699.73|14777.06|14697.06|14779.73|14699.73|14777.06|14697.06|8
1726589170000|2024-09-17 16:06:10|14776.75|14696.75|14775.37|14695.37|14776.75|14696.75|14775.06|14695.06|9
1726589180000|2024-09-17 16:06:20|14775.36|14695.36|14773.6|14693.6|14776|14696|14772.99|14692.99|9
1726589190000|2024-09-17 16:06:30|14773.59|14693.59|14776.34|14696.34|14776.34|14696.34|14773.59|14693.59|10
1726589200000|2024-09-17 16:06:40|14776.21|14696.21|14777.82|14697.82|14778.13|14698.13|14776.21|14696.21|9
1726589210000|2024-09-17 16:06:50|14778.01|14698.01|14779.45|14699.45|14779.45|14699.45|14778.01|14698.01|10
1726589220000|2024-09-17 16:07:00|14779.67|14699.67|14780.08|14700.08|14780.08|14700.08|14778.93|14698.93|10
1726589230000|2024-09-17 16:07:10|14779.99|14699.99|14782.11|14702.11|14782.11|14702.11|14779.99|14699.99|10
1726589240000|2024-09-17 16:07:20|14782.42|14702.42|14783.07|14703.07|14783.28|14703.28|14782.42|14702.42|9
1726589250000|2024-09-17 16:07:30|14783.38|14703.38|14785.42|14705.42|14785.42|14705.42|14782.92|14702.92|10
1726589260000|2024-09-17 16:07:40|14785.47|14705.47|14787.38|14707.38|14787.38|14707.38|14785.44|14705.44|10
1726589270000|2024-09-17 16:07:50|14788.06|14708.06|14790.04|14710.04|14790.04|14710.04|14788.06|14708.06|10
1726589280000|2024-09-17 16:08:00|14790.61|14710.61|14790.09|14710.09|14791.14|14711.14|14790.03|14710.03|10
1726589290000|2024-09-17 16:08:10|14790.08|14710.08|14790.23|14710.23|14790.54|14710.54|14790.08|14710.08|10
1726589300000|2024-09-17 16:08:20|14790.34|14710.34|14789.99|14709.99|14790.34|14710.34|14789.76|14709.76|10
1726589310000|2024-09-17 16:08:30|14790.69|14710.69|14791.43|14711.43|14791.63|14711.63|14790.69|14710.69|8
1726589320000|2024-09-17 16:08:40|14791.28|14711.28|14791.7|14711.7|14792.32|14712.32|14791.26|14711.26|10
1726589330000|2024-09-17 16:08:50|14791.69|14711.69|14792.4|14712.4|14792.4|14712.4|14791.69|14711.69|9
1726589340000|2024-09-17 16:09:00|14792.39|14712.39|14791.58|14711.58|14792.46|14712.46|14791.58|14711.58|10
1726589350000|2024-09-17 16:09:10|14791.46|14711.46|14790.81|14710.81|14791.46|14711.46|14790.81|14710.81|9
1726589360000|2024-09-17 16:09:20|14790.77|14710.77|14790.22|14710.22|14790.9|14710.9|14790.22|14710.22|9
1726589370000|2024-09-17 16:09:30|14790.11|14710.11|14790.38|14710.38|14790.39|14710.39|14790.11|14710.11|9
1726589380000|2024-09-17 16:09:40|14790.39|14710.39|14789.51|14709.51|14790.42|14710.42|14789.49|14709.49|10
1726589390000|2024-09-17 16:09:50|14789.64|14709.64|14790.16|14710.16|14790.18|14710.18|14789.63|14709.63|10
1726589400000|2024-09-17 16:10:00|14790.19|14710.19|14787.78|14707.78|14790.19|14710.19|14787.78|14707.78|10
1726589410000|2024-09-17 16:10:10|14787.12|14707.12|14777.15|14697.15|14787.12|14707.12|14777.15|14697.15|10
1726589420000|2024-09-17 16:10:20|14777.24|14697.24|14779.99|14699.99|14779.99|14699.99|14776.28|14696.28|10
1726589430000|2024-09-17 16:10:30|14780.38|14700.38|14780.58|14700.58|14780.67|14700.67|14780.24|14700.24|9
1726589440000|2024-09-17 16:10:40|14780.34|14700.34|14778.85|14698.85|14780.34|14700.34|14778.85|14698.85|10
1726589450000|2024-09-17 16:10:50|14778.87|14698.87|14775.77|14695.77|14778.87|14698.87|14775.62|14695.62|9
1726589460000|2024-09-17 16:11:00|14775.66|14695.66|14773.55|14693.55|14775.66|14695.66|14773.03|14693.03|10
1726589470000|2024-09-17 16:11:10|14773.53|14693.53|14774.25|14694.25|14774.55|14694.55|14773.53|14693.53|7
1726589480000|2024-09-17 16:11:20|14774.23|14694.23|14775.11|14695.11|14775.19|14695.19|14774.07|14694.07|10
1726589490000|2024-09-17 16:11:30|14775.34|14695.34|14777.71|14697.71|14777.71|14697.71|14775.34|14695.34|10
1726589500000|2024-09-17 16:11:40|14778.6|14698.6|14776.88|14696.88|14778.85|14698.85|14776.88|14696.88|10
1726589510000|2024-09-17 16:11:50|14777.07|14697.07|14775.48|14695.48|14777.23|14697.23|14775.48|14695.48|10
1726589520000|2024-09-17 16:12:00|14775.43|14695.43|14775.57|14695.57|14776.03|14696.03|14775.43|14695.43|10
1726589530000|2024-09-17 16:12:10|14775.63|14695.63|14775.18|14695.18|14775.63|14695.63|14775.18|14695.18|10
1726589540000|2024-09-17 16:12:20|14775.22|14695.22|14774.82|14694.82|14775.66|14695.66|14774.82|14694.82|10
1726589550000|2024-09-17 16:12:30|14774.38|14694.38|14771.76|14691.76|14774.38|14694.38|14771.71|14691.71|9
1726589560000|2024-09-17 16:12:40|14772.46|14692.46|14769.43|14689.43|14772.46|14692.46|14769.43|14689.43|9
1726589570000|2024-09-17 16:12:50|14769.47|14689.47|14768.77|14688.77|14770.46|14690.46|14768.77|14688.77|10
1726589580000|2024-09-17 16:13:00|14768.55|14688.55|14766.48|14686.48|14769.05|14689.05|14766.48|14686.48|10
1726589590000|2024-09-17 16:13:10|14766.63|14686.63|14765.92|14685.92|14766.67|14686.67|14765.92|14685.92|10
1726589600000|2024-09-17 16:13:20|14765.36|14685.36|14765.26|14685.26|14765.41|14685.41|14764.74|14684.74|10
1726589610000|2024-09-17 16:13:30|14765.58|14685.58|14762.49|14682.49|14765.68|14685.68|14762.49|14682.49|10
1726589620000|2024-09-17 16:13:40|14762.8|14682.8|14761.73|14681.73|14762.8|14682.8|14761.73|14681.73|9
1726589630000|2024-09-17 16:13:50|14761.38|14681.38|14762.63|14682.63|14762.63|14682.63|14761.01|14681.01|10
1726589640000|2024-09-17 16:14:00|14762.72|14682.72|14766.94|14686.94|14767.02|14687.02|14762.55|14682.55|10
1726589650000|2024-09-17 16:14:10|14767.53|14687.53|14767.66|14687.66|14767.86|14687.86|14766.01|14686.01|10
1726589660000|2024-09-17 16:14:20|14768.06|14688.06|14769.5|14689.5|14769.5|14689.5|14767.92|14687.92|10
1726589670000|2024-09-17 16:14:30|14769.43|14689.43|14769.74|14689.74|14769.74|14689.74|14769.1|14689.1|10
1726589680000|2024-09-17 16:14:40|14770.17|14690.17|14768.99|14688.99|14770.17|14690.17|14768.99|14688.99|10
1726589690000|2024-09-17 16:14:50|14769.1|14689.1|14766.64|14686.64|14769.1|14689.1|14766.64|14686.64|10
1726589700000|2024-09-17 16:15:00|14766.56|14686.56|14763.39|14683.39|14766.56|14686.56|14763.39|14683.39|10
1726589710000|2024-09-17 16:15:10|14763.27|14683.27|14760.73|14680.73|14763.27|14683.27|14759.23|14679.23|10
1726589720000|2024-09-17 16:15:20|14760.72|14680.72|14760.55|14680.55|14760.72|14680.72|14759.98|14679.98|10
1726589730000|2024-09-17 16:15:30|14760.57|14680.57|14759.19|14679.19|14760.58|14680.58|14759.19|14679.19|10
1726589740000|2024-09-17 16:15:40|14758.62|14678.62|14756.1|14676.1|14758.62|14678.62|14756.1|14676.1|8
1726589750000|2024-09-17 16:15:50|14755.98|14675.98|14751.25|14671.25|14755.98|14675.98|14751.13|14671.13|10
1726589760000|2024-09-17 16:16:00|14750.24|14670.24|14749.83|14669.83|14750.24|14670.24|14749.5|14669.5|10
1726589770000|2024-09-17 16:16:10|14749.81|14669.81|14746.4|14666.4|14749.94|14669.94|14746.4|14666.4|10
1726589780000|2024-09-17 16:16:20|14746.37|14666.37|14744.46|14664.46|14746.39|14666.39|14744.46|14664.46|10
1726589790000|2024-09-17 16:16:30|14744.29|14664.29|14740|14660|14744.29|14664.29|14740|14660|10
1726589800000|2024-09-17 16:16:40|14740.35|14660.35|14737.71|14657.71|14740.37|14660.37|14737.71|14657.71|10
1726589810000|2024-09-17 16:16:50|14737.41|14657.41|14736.02|14656.02|14737.5|14657.5|14736.02|14656.02|9
1726589820000|2024-09-17 16:17:00|14735.97|14655.97|14741.71|14661.71|14741.71|14661.71|14735.97|14655.97|10
1726589830000|2024-09-17 16:17:10|14741.55|14661.55|14738.97|14658.97|14741.55|14661.55|14738.97|14658.97|10
1726589840000|2024-09-17 16:17:20|14738.74|14658.74|14732.75|14652.75|14738.74|14658.74|14732.75|14652.75|10
1726589850000|2024-09-17 16:17:30|14732.89|14652.89|14727.04|14647.04|14732.99|14652.99|14727.04|14647.04|10
1726589860000|2024-09-17 16:17:40|14727.07|14647.07|14724.86|14644.86|14727.07|14647.07|14724.82|14644.82|10
1726589870000|2024-09-17 16:17:50|14725.69|14645.69|14726.98|14646.98|14726.98|14646.98|14725.4|14645.4|10
1726589880000|2024-09-17 16:18:00|14727.11|14647.11|14725.1|14645.1|14727.11|14647.11|14725.03|14645.03|10
1726589890000|2024-09-17 16:18:10|14724.52|14644.52|14720.14|14640.14|14724.52|14644.52|14720.14|14640.14|10
1726589900000|2024-09-17 16:18:20|14720.23|14640.23|14718.23|14638.23|14720.42|14640.42|14718.04|14638.04|10
1726589910000|2024-09-17 16:18:30|14717.78|14637.78|14714.07|14634.07|14717.78|14637.78|14714.07|14634.07|10
1726589920000|2024-09-17 16:18:40|14714.1|14634.1|14708.85|14628.85|14714.56|14634.56|14708.85|14628.85|10
1726589930000|2024-09-17 16:18:50|14708.59|14628.59|14708|14628|14708.78|14628.78|14707.71|14627.71|10
1726589940000|2024-09-17 16:19:00|14707.81|14627.81|14705.79|14625.79|14707.81|14627.81|14705.41|14625.41|10
1726589950000|2024-09-17 16:19:10|14703.12|14623.12|14705.27|14625.27|14705.27|14625.27|14703.12|14623.12|10
1726589960000|2024-09-17 16:19:20|14706.3|14626.3|14709.49|14629.49|14709.51|14629.51|14706.3|14626.3|9
1726589970000|2024-09-17 16:19:30|14709.34|14629.34|14707.22|14627.22|14709.73|14629.73|14707.22|14627.22|10
1726589980000|2024-09-17 16:19:40|14706.17|14626.17|14702.09|14622.09|14706.17|14626.17|14702.09|14622.09|10
1726589990000|2024-09-17 16:19:50|14701.1|14621.1|14697.61|14617.61|14701.1|14621.1|14697.61|14617.61|10
1726590000000|2024-09-17 16:20:00|14697.45|14617.45|14697.59|14617.59|14698.16|14618.16|14696.73|14616.73|10
1726590010000|2024-09-17 16:20:10|14697.57|14617.57|14687.67|14607.67|14697.57|14617.57|14687.67|14607.67|10
1726590020000|2024-09-17 16:20:20|14687|14607|14686.52|14606.52|14687.06|14607.06|14686.32|14606.32|10
1726590030000|2024-09-17 16:20:30|14686.18|14606.18|14685.45|14605.45|14686.21|14606.21|14685.31|14605.31|9
1726590040000|2024-09-17 16:20:40|14685.56|14605.56|14684.47|14604.47|14685.56|14605.56|14684.47|14604.47|9
1726590050000|2024-09-17 16:20:50|14682.41|14602.41|14679.99|14599.99|14682.41|14602.41|14679.37|14599.37|10
1726590060000|2024-09-17 16:21:00|14679.84|14599.84|14679.52|14599.52|14679.84|14599.84|14679.02|14599.02|9
1726590070000|2024-09-17 16:21:10|14679.98|14599.98|14684.77|14604.77|14684.77|14604.77|14679.98|14599.98|10
1726590080000|2024-09-17 16:21:20|14685.2|14605.2|14689.58|14609.58|14689.58|14609.58|14685.2|14605.2|10
1726590090000|2024-09-17 16:21:30|14689.76|14609.76|14690.2|14610.2|14690.49|14610.49|14689.76|14609.76|9
1726590100000|2024-09-17 16:21:40|14690.24|14610.24|14694.84|14614.84|14694.85|14614.85|14690.1|14610.1|10
1726590110000|2024-09-17 16:21:50|14695.14|14615.14|14695.92|14615.92|14696.86|14616.86|14695.14|14615.14|10
1726590120000|2024-09-17 16:22:00|14696.01|14616.01|14695.55|14615.55|14696.38|14616.38|14695.4|14615.4|10
1726590130000|2024-09-17 16:22:10|14695.59|14615.59|14693.88|14613.88|14695.81|14615.81|14693.88|14613.88|10
1726590140000|2024-09-17 16:22:20|14693.79|14613.79|14694.79|14614.79|14696.07|14616.07|14693.79|14613.79|10
1726590150000|2024-09-17 16:22:30|14694.44|14614.44|14692.97|14612.97|14694.44|14614.44|14692.97|14612.97|10
1726590160000|2024-09-17 16:22:40|14694.24|14614.24|14694.12|14614.12|14694.24|14614.24|14693.53|14613.53|10
1726590170000|2024-09-17 16:22:50|14693.66|14613.66|14694.19|14614.19|14694.19|14614.19|14693.61|14613.61|9
1726590180000|2024-09-17 16:23:00|14694.03|14614.03|14687.31|14607.31|14694.03|14614.03|14687.31|14607.31|10
1726590190000|2024-09-17 16:23:10|14687.23|14607.23|14682.26|14602.26|14687.23|14607.23|14682.26|14602.26|10
1726590200000|2024-09-17 16:23:20|14682.08|14602.08|14674.87|14594.87|14682.08|14602.08|14674.49|14594.49|10
1726590210000|2024-09-17 16:23:30|14675.21|14595.21|14674.76|14594.76|14676.06|14596.06|14674.76|14594.76|10
1726590220000|2024-09-17 16:23:40|14674.68|14594.68|14676.31|14596.31|14676.37|14596.37|14674.53|14594.53|10
1726590230000|2024-09-17 16:23:50|14675.98|14595.98|14675.31|14595.31|14676.04|14596.04|14675.29|14595.29|9
1726590240000|2024-09-17 16:24:00|14675.39|14595.39|14677.66|14597.66|14677.97|14597.97|14675.39|14595.39|10
1726590250000|2024-09-17 16:24:10|14678.82|14598.82|14680.18|14600.18|14680.42|14600.42|14678.82|14598.82|10
1726590260000|2024-09-17 16:24:20|14680.85|14600.85|14680.83|14600.83|14681.44|14601.44|14680.34|14600.34|10
1726590270000|2024-09-17 16:24:30|14681.44|14601.44|14683.88|14603.88|14683.88|14603.88|14681.44|14601.44|10
1726590280000|2024-09-17 16:24:40|14684.1|14604.1|14685.6|14605.6|14687.25|14607.25|14684.1|14604.1|10
1726590290000|2024-09-17 16:24:50|14686.87|14606.87|14688.77|14608.77|14688.77|14608.77|14686.87|14606.87|9
1726590300000|2024-09-17 16:25:00|14688.92|14608.92|14694.96|14614.96|14694.96|14614.96|14688.85|14608.85|10
1726590310000|2024-09-17 16:25:10|14694.81|14614.81|14698.16|14618.16|14698.22|14618.22|14694.81|14614.81|10
1726590320000|2024-09-17 16:25:20|14699.51|14619.51|14699.47|14619.47|14699.57|14619.57|14698.47|14618.47|10
1726590330000|2024-09-17 16:25:30|14699.14|14619.14|14698.05|14618.05|14699.3|14619.3|14698.05|14618.05|9
1726590340000|2024-09-17 16:25:40|14697.75|14617.75|14695.93|14615.93|14697.89|14617.89|14695.91|14615.91|9
1726590350000|2024-09-17 16:25:50|14695.78|14615.78|14694.15|14614.15|14695.78|14615.78|14693.7|14613.7|10
1726590360000|2024-09-17 16:26:00|14694.41|14614.41|14695.02|14615.02|14695.23|14615.23|14694.1|14614.1|10
1726590370000|2024-09-17 16:26:10|14694.65|14614.65|14696.16|14616.16|14696.68|14616.68|14694.3|14614.3|10
1726590380000|2024-09-17 16:26:20|14696.07|14616.07|14693.68|14613.68|14696.07|14616.07|14693.68|14613.68|10
1726590390000|2024-09-17 16:26:30|14693.59|14613.59|14691.37|14611.37|14693.59|14613.59|14691.37|14611.37|10
1726590400000|2024-09-17 16:26:40|14691.46|14611.46|14684.79|14604.79|14691.46|14611.46|14684.79|14604.79|10
1726590410000|2024-09-17 16:26:50|14684.61|14604.61|14683.9|14603.9|14684.61|14604.61|14682.32|14602.32|10
1726590420000|2024-09-17 16:27:00|14684.07|14604.07|14680.31|14600.31|14684.16|14604.16|14680.31|14600.31|10
1726590430000|2024-09-17 16:27:10|14680.11|14600.11|14683.46|14603.46|14683.46|14603.46|14679.51|14599.51|10
1726590440000|2024-09-17 16:27:20|14683.5|14603.5|14683.55|14603.55|14684.32|14604.32|14683.3|14603.3|10
1726590450000|2024-09-17 16:27:30|14683.75|14603.75|14684.09|14604.09|14684.09|14604.09|14682.89|14602.89|10
1726590460000|2024-09-17 16:27:40|14684.4|14604.4|14690.75|14610.75|14690.75|14610.75|14684.4|14604.4|9
1726590470000|2024-09-17 16:27:50|14691.24|14611.24|14694.18|14614.18|14694.18|14614.18|14691.24|14611.24|9
1726590480000|2024-09-17 16:28:00|14694.08|14614.08|14696.2|14616.2|14696.86|14616.86|14694.08|14614.08|10
1726590490000|2024-09-17 16:28:10|14696.24|14616.24|14696.91|14616.91|14696.91|14616.91|14695.27|14615.27|10
1726590500000|2024-09-17 16:28:20|14697.29|14617.29|14702.51|14622.51|14702.51|14622.51|14697.29|14617.29|10
1726590510000|2024-09-17 16:28:30|14702.7|14622.7|14704.31|14624.31|14704.8|14624.8|14702.66|14622.66|10
1726590520000|2024-09-17 16:28:40|14704.49|14624.49|14702.99|14622.99|14704.49|14624.49|14702.99|14622.99|10
1726590530000|2024-09-17 16:28:50|14702.48|14622.48|14701.18|14621.18|14702.48|14622.48|14701.18|14621.18|10
1726590540000|2024-09-17 16:29:00|14700.9|14620.9|14699.66|14619.66|14701.2|14621.2|14699.23|14619.23|10
1726590550000|2024-09-17 16:29:10|14699.29|14619.29|14699.34|14619.34|14699.41|14619.41|14699.04|14619.04|9
1726590560000|2024-09-17 16:29:20|14699.56|14619.56|14697.4|14617.4|14699.56|14619.56|14697.4|14617.4|10
1726590570000|2024-09-17 16:29:30|14696.94|14616.94|14695.17|14615.17|14696.94|14616.94|14695.17|14615.17|10
1726590580000|2024-09-17 16:29:40|14695.3|14615.3|14696.56|14616.56|14696.81|14616.81|14695.3|14615.3|10
1726590590000|2024-09-17 16:29:50|14695.8|14615.8|14696.85|14616.85|14696.91|14616.91|14695.8|14615.8|10
1726590600000|2024-09-17 16:30:00|14696.94|14616.94|14692.67|14612.67|14696.94|14616.94|14692.67|14612.67|10
1726590610000|2024-09-17 16:30:10|14692.57|14612.57|14691.93|14611.93|14692.57|14612.57|14691.35|14611.35|10
1726590620000|2024-09-17 16:30:20|14691.86|14611.86|14693.39|14613.39|14694.04|14614.04|14690.91|14610.91|9
1726590630000|2024-09-17 16:30:30|14693.51|14613.51|14692.31|14612.31|14693.51|14613.51|14692.22|14612.22|10
1726590640000|2024-09-17 16:30:40|14692.33|14612.33|14693.54|14613.54|14694.03|14614.03|14692.33|14612.33|10
1726590650000|2024-09-17 16:30:50|14693.41|14613.41|14692.03|14612.03|14693.41|14613.41|14691.81|14611.81|10
1726590660000|2024-09-17 16:31:00|14692.04|14612.04|14687.14|14607.14|14692.04|14612.04|14686.56|14606.56|9
1726590670000|2024-09-17 16:31:10|14686.83|14606.83|14677.15|14597.15|14686.83|14606.83|14677.15|14597.15|10
1726590680000|2024-09-17 16:31:20|14675.44|14595.44|14670.02|14590.02|14676.06|14596.06|14670.02|14590.02|10
1726590690000|2024-09-17 16:31:30|14668.89|14588.89|14666.88|14586.88|14668.89|14588.89|14666.67|14586.67|10
1726590700000|2024-09-17 16:31:40|14665.62|14585.62|14664.56|14584.56|14665.62|14585.62|14663.57|14583.57|10
1726590710000|2024-09-17 16:31:50|14664.89|14584.89|14659.96|14579.96|14664.89|14584.89|14659.96|14579.96|10
1726590720000|2024-09-17 16:32:00|14659.46|14579.46|14653.56|14573.56|14659.46|14579.46|14653.56|14573.56|10
1726590730000|2024-09-17 16:32:10|14653.42|14573.42|14657.57|14577.57|14657.59|14577.59|14653.39|14573.39|10
1726590740000|2024-09-17 16:32:20|14658.68|14578.68|14656.6|14576.6|14659.39|14579.39|14656.44|14576.44|10
1726590750000|2024-09-17 16:32:30|14656.16|14576.16|14656.36|14576.36|14656.85|14576.85|14655.94|14575.94|10
1726590760000|2024-09-17 16:32:40|14656.41|14576.41|14650.61|14570.61|14657.77|14577.77|14650.61|14570.61|10
1726590770000|2024-09-17 16:32:50|14650.97|14570.97|14650.57|14570.57|14650.97|14570.97|14649.13|14569.13|10
1726590780000|2024-09-17 16:33:00|14651.18|14571.18|14649.33|14569.33|14651.51|14571.51|14647.83|14567.83|10
1726590790000|2024-09-17 16:33:10|14649.75|14569.75|14647.43|14567.43|14650|14570|14647.43|14567.43|9
1726590800000|2024-09-17 16:33:20|14647.08|14567.08|14644.55|14564.55|14647.08|14567.08|14644.39|14564.39|10
1726590810000|2024-09-17 16:33:30|14644.48|14564.48|14644.96|14564.96|14645.01|14565.01|14644.48|14564.48|10
1726590820000|2024-09-17 16:33:40|14644.94|14564.94|14644.84|14564.84|14644.94|14564.94|14644.5|14564.5|10
1726590830000|2024-09-17 16:33:50|14646.42|14566.42|14647.84|14567.84|14647.84|14567.84|14645.97|14565.97|9
1726590840000|2024-09-17 16:34:00|14648.06|14568.06|14647.78|14567.78|14648.18|14568.18|14647.77|14567.77|10
1726590850000|2024-09-17 16:34:10|14647.96|14567.96|14648.11|14568.11|14648.88|14568.88|14647.41|14567.41|10
1726590860000|2024-09-17 16:34:20|14648.59|14568.59|14638.41|14558.41|14649.46|14569.46|14638.41|14558.41|10
1726590870000|2024-09-17 16:34:30|14637.22|14557.22|14634.24|14554.24|14637.22|14557.22|14634.24|14554.24|10
1726590880000|2024-09-17 16:34:40|14633.95|14553.95|14633.95|14553.95|14634.46|14554.46|14633.17|14553.17|10
1726590890000|2024-09-17 16:34:50|14634.02|14554.02|14632.94|14552.94|14634.09|14554.09|14632.94|14552.94|10
1726590900000|2024-09-17 16:35:00|14632.86|14552.86|14637.21|14557.21|14637.21|14557.21|14632.86|14552.86|10
1726590910000|2024-09-17 16:35:10|14637.81|14557.81|14639.16|14559.16|14639.88|14559.88|14637.54|14557.54|10
1726590920000|2024-09-17 16:35:20|14639.43|14559.43|14640.52|14560.52|14641.07|14561.07|14639.38|14559.38|10
1726590930000|2024-09-17 16:35:30|14639.17|14559.17|14644.29|14564.29|14644.29|14564.29|14639.17|14559.17|10
1726590940000|2024-09-17 16:35:40|14644.22|14564.22|14648.56|14568.56|14648.56|14568.56|14641.43|14561.43|10
1726590950000|2024-09-17 16:35:50|14648.77|14568.77|14652.86|14572.86|14652.86|14572.86|14648.44|14568.44|10
1726590960000|2024-09-17 16:36:00|14653.47|14573.47|14650.8|14570.8|14654|14574|14650.76|14570.76|10
1726590970000|2024-09-17 16:36:10|14649.91|14569.91|14648.45|14568.45|14651.8|14571.8|14648.29|14568.29|10
1726590980000|2024-09-17 16:36:20|14648.35|14568.35|14647.34|14567.34|14649.7|14569.7|14647.34|14567.34|9
1726590990000|2024-09-17 16:36:30|14647.42|14567.42|14649.07|14569.07|14649.32|14569.32|14647.42|14567.42|10
1726591000000|2024-09-17 16:36:40|14649.03|14569.03|14650.05|14570.05|14650.05|14570.05|14648.74|14568.74|10
1726591010000|2024-09-17 16:36:50|14649.96|14569.96|14646.48|14566.48|14650.33|14570.33|14646.48|14566.48|10
1726591020000|2024-09-17 16:37:00|14646.45|14566.45|14648.06|14568.06|14648.75|14568.75|14644.82|14564.82|10
1726591030000|2024-09-17 16:37:10|14648.03|14568.03|14645.39|14565.39|14648.03|14568.03|14645.39|14565.39|10
1726591040000|2024-09-17 16:37:20|14645.47|14565.47|14640.5|14560.5|14645.56|14565.56|14640.5|14560.5|10
1726591050000|2024-09-17 16:37:30|14640.82|14560.82|14644.47|14564.47|14644.47|14564.47|14640.82|14560.82|10
1726591060000|2024-09-17 16:37:40|14644.6|14564.6|14643.4|14563.4|14645.01|14565.01|14643.4|14563.4|10
1726591070000|2024-09-17 16:37:50|14642.91|14562.91|14639.66|14559.66|14642.91|14562.91|14639.44|14559.44|10
1726591080000|2024-09-17 16:38:00|14640.46|14560.46|14637.86|14557.86|14641.37|14561.37|14637.86|14557.86|9
1726591090000|2024-09-17 16:38:10|14637.54|14557.54|14640.13|14560.13|14640.13|14560.13|14636.17|14556.17|10
1726591100000|2024-09-17 16:38:20|14640.12|14560.12|14642.95|14562.95|14642.95|14562.95|14640.12|14560.12|10
1726591110000|2024-09-17 16:38:30|14642.23|14562.23|14642.64|14562.64|14643.05|14563.05|14642.23|14562.23|9
1726591120000|2024-09-17 16:38:40|14642.62|14562.62|14643.49|14563.49|14643.53|14563.53|14642.62|14562.62|10
1726591130000|2024-09-17 16:38:50|14643.93|14563.93|14649.05|14569.05|14649.05|14569.05|14643.93|14563.93|9
1726591140000|2024-09-17 16:39:00|14649.19|14569.19|14654.17|14574.17|14654.17|14574.17|14649.19|14569.19|10
1726591150000|2024-09-17 16:39:10|14654.28|14574.28|14654.38|14574.38|14655.16|14575.16|14654.08|14574.08|10
1726591160000|2024-09-17 16:39:20|14655.11|14575.11|14659.23|14579.23|14659.23|14579.23|14655.11|14575.11|10
1726591170000|2024-09-17 16:39:30|14659.92|14579.92|14660.61|14580.61|14661.83|14581.83|14659.91|14579.91|10
1726591180000|2024-09-17 16:39:40|14660.42|14580.42|14658|14578|14660.51|14580.51|14658|14578|10
1726591190000|2024-09-17 16:39:50|14658.06|14578.06|14657.21|14577.21|14658.06|14578.06|14656.55|14576.55|10
1726591200000|2024-09-17 16:40:00|14656.87|14576.87|14659.69|14579.69|14659.69|14579.69|14656.87|14576.87|10
1726591210000|2024-09-17 16:40:10|14660.23|14580.23|14659.85|14579.85|14660.31|14580.31|14658.95|14578.95|10
1726591220000|2024-09-17 16:40:20|14659.91|14579.91|14658.36|14578.36|14659.91|14579.91|14658.36|14578.36|10
1726591230000|2024-09-17 16:40:30|14657.46|14577.46|14656.31|14576.31|14657.51|14577.51|14656.1|14576.1|10
1726591240000|2024-09-17 16:40:40|14658.63|14578.63|14665.15|14585.15|14665.15|14585.15|14658.43|14578.43|10
1726591250000|2024-09-17 16:40:50|14665.59|14585.59|14668.42|14588.42|14668.42|14588.42|14665.59|14585.59|10
1726591260000|2024-09-17 16:41:00|14668.4|14588.4|14665.54|14585.54|14668.84|14588.84|14665.54|14585.54|10
1726591270000|2024-09-17 16:41:10|14664.26|14584.26|14661.1|14581.1|14664.26|14584.26|14661.1|14581.1|10
1726591280000|2024-09-17 16:41:20|14660.89|14580.89|14662.36|14582.36|14662.36|14582.36|14660.89|14580.89|10
1726591290000|2024-09-17 16:41:30|14662.13|14582.13|14663.62|14583.62|14663.62|14583.62|14660.96|14580.96|10
1726591300000|2024-09-17 16:41:40|14663.74|14583.74|14668.1|14588.1|14668.1|14588.1|14663.74|14583.74|10
1726591310000|2024-09-17 16:41:50|14668.3|14588.3|14666.84|14586.84|14668.3|14588.3|14666.84|14586.84|10
1726591320000|2024-09-17 16:42:00|14667.12|14587.12|14670.14|14590.14|14670.27|14590.27|14667.11|14587.11|10
1726591330000|2024-09-17 16:42:10|14668.71|14588.71|14667.62|14587.62|14668.83|14588.83|14667.59|14587.59|10
1726591340000|2024-09-17 16:42:20|14667.68|14587.68|14666.13|14586.13|14667.68|14587.68|14666.03|14586.03|10
1726591350000|2024-09-17 16:42:30|14666.23|14586.23|14668.31|14588.31|14668.31|14588.31|14665.85|14585.85|10
1726591360000|2024-09-17 16:42:40|14668.32|14588.32|14669.06|14589.06|14669.86|14589.86|14668.32|14588.32|9
1726591370000|2024-09-17 16:42:50|14668.95|14588.95|14668.83|14588.83|14669.31|14589.31|14668.83|14588.83|10
1726591380000|2024-09-17 16:43:00|14668.65|14588.65|14670.04|14590.04|14670.29|14590.29|14668.65|14588.65|10
1726591390000|2024-09-17 16:43:10|14670.65|14590.65|14670.55|14590.55|14671.39|14591.39|14670.49|14590.49|9
1726591400000|2024-09-17 16:43:20|14670.77|14590.77|14670|14590|14671.09|14591.09|14670|14590|10
1726591410000|2024-09-17 16:43:30|14670.18|14590.18|14672.21|14592.21|14672.21|14592.21|14669.79|14589.79|10
1726591420000|2024-09-17 16:43:40|14672.23|14592.23|14672.2|14592.2|14672.23|14592.23|14671.76|14591.76|10
1726591430000|2024-09-17 16:43:50|14672.99|14592.99|14674.78|14594.78|14674.84|14594.84|14672.99|14592.99|10
1726591440000|2024-09-17 16:44:00|14674.89|14594.89|14673.68|14593.68|14674.89|14594.89|14672.11|14592.11|10
1726591450000|2024-09-17 16:44:10|14673.54|14593.54|14674.46|14594.46|14674.46|14594.46|14673.38|14593.38|10
1726591460000|2024-09-17 16:44:20|14674.43|14594.43|14674.86|14594.86|14675.06|14595.06|14674.1|14594.1|10
1726591470000|2024-09-17 16:44:30|14675.15|14595.15|14675.77|14595.77|14676.13|14596.13|14675.15|14595.15|10
1726591480000|2024-09-17 16:44:40|14675.89|14595.89|14675.35|14595.35|14676.17|14596.17|14674.77|14594.77|10
1726591490000|2024-09-17 16:44:50|14675.83|14595.83|14674.88|14594.88|14675.89|14595.89|14674.88|14594.88|9
1726591500000|2024-09-17 16:45:00|14674.86|14594.86|14677.2|14597.2|14677.2|14597.2|14674.86|14594.86|9
1726591510000|2024-09-17 16:45:10|14677.43|14597.43|14678.16|14598.16|14678.16|14598.16|14677|14597|10
1726591520000|2024-09-17 16:45:20|14679.51|14599.51|14680.33|14600.33|14680.33|14600.33|14679.43|14599.43|10
1726591530000|2024-09-17 16:45:30|14680.65|14600.65|14687.49|14607.49|14687.49|14607.49|14680.65|14600.65|10
1726591540000|2024-09-17 16:45:40|14687.74|14607.74|14689.37|14609.37|14689.37|14609.37|14687.6|14607.6|10
1726591550000|2024-09-17 16:45:50|14689.45|14609.45|14690.68|14610.68|14690.75|14610.75|14689.45|14609.45|10
1726591560000|2024-09-17 16:46:00|14693.43|14613.43|14695.33|14615.33|14695.33|14615.33|14693.43|14613.43|10
1726591570000|2024-09-17 16:46:10|14695.08|14615.08|14696.1|14616.1|14696.22|14616.22|14694.54|14614.54|10
1726591580000|2024-09-17 16:46:20|14697.76|14617.76|14697.13|14617.13|14697.76|14617.76|14697.1|14617.1|9
1726591590000|2024-09-17 16:46:30|14697.02|14617.02|14697.66|14617.66|14697.82|14617.82|14696.64|14616.64|9
1726591600000|2024-09-17 16:46:40|14698.19|14618.19|14700.47|14620.47|14700.52|14620.52|14698.19|14618.19|10
1726591610000|2024-09-17 16:46:50|14700.32|14620.32|14700.38|14620.38|14700.62|14620.62|14700.21|14620.21|10
1726591620000|2024-09-17 16:47:00|14700.57|14620.57|14699|14619|14700.65|14620.65|14699|14619|9
1726591630000|2024-09-17 16:47:10|14699.63|14619.63|14698|14618|14699.92|14619.92|14698|14618|10
1726591640000|2024-09-17 16:47:20|14697.88|14617.88|14695.97|14615.97|14697.88|14617.88|14695.27|14615.27|10
1726591650000|2024-09-17 16:47:30|14696.06|14616.06|14693.29|14613.29|14696.17|14616.17|14692.19|14612.19|10
1726591660000|2024-09-17 16:47:40|14693.38|14613.38|14692.55|14612.55|14693.38|14613.38|14692.53|14612.53|10
1726591670000|2024-09-17 16:47:50|14691.64|14611.64|14683.25|14603.25|14691.64|14611.64|14683.25|14603.25|10
1726591680000|2024-09-17 16:48:00|14683.7|14603.7|14681.05|14601.05|14683.94|14603.94|14680.5|14600.5|10
1726591690000|2024-09-17 16:48:10|14681.57|14601.57|14682.06|14602.06|14682.3|14602.3|14681.33|14601.33|10
1726591700000|2024-09-17 16:48:20|14683.21|14603.21|14683.5|14603.5|14683.5|14603.5|14681.99|14601.99|10
1726591710000|2024-09-17 16:48:30|14684.19|14604.19|14684.29|14604.29|14684.44|14604.44|14683.28|14603.28|10
1726591720000|2024-09-17 16:48:40|14684.35|14604.35|14682.35|14602.35|14684.35|14604.35|14682.35|14602.35|10
1726591730000|2024-09-17 16:48:50|14681.16|14601.16|14680.17|14600.17|14681.45|14601.45|14680.17|14600.17|9
1726591740000|2024-09-17 16:49:00|14679.75|14599.75|14670.42|14590.42|14679.75|14599.75|14670.42|14590.42|10
1726591750000|2024-09-17 16:49:10|14669.69|14589.69|14667.19|14587.19|14669.7|14589.7|14667.19|14587.19|10
1726591760000|2024-09-17 16:49:20|14667.38|14587.38|14665.75|14585.75|14667.52|14587.52|14665.16|14585.16|10
1726591770000|2024-09-17 16:49:30|14665.76|14585.76|14663.89|14583.89|14665.76|14585.76|14663.85|14583.85|10
1726591780000|2024-09-17 16:49:40|14663.67|14583.67|14664.43|14584.43|14664.47|14584.47|14662.55|14582.55|10
1726591790000|2024-09-17 16:49:50|14664.34|14584.34|14664.7|14584.7|14665.05|14585.05|14664.2|14584.2|10
1726591800000|2024-09-17 16:50:00|14664.73|14584.73|14663.88|14583.88|14665.18|14585.18|14663.88|14583.88|10
1726591810000|2024-09-17 16:50:10|14663.96|14583.96|14660.85|14580.85|14664.12|14584.12|14660.85|14580.85|10
1726591820000|2024-09-17 16:50:20|14660.19|14580.19|14656.87|14576.87|14660.2|14580.2|14656.87|14576.87|10
1726591830000|2024-09-17 16:50:30|14657.04|14577.04|14652.57|14572.57|14657.04|14577.04|14652.57|14572.57|10
1726591840000|2024-09-17 16:50:40|14652.15|14572.15|14650.97|14570.97|14652.15|14572.15|14650.83|14570.83|9
1726591850000|2024-09-17 16:50:50|14651|14571|14650.71|14570.71|14651.02|14571.02|14650.52|14570.52|10
1726591860000|2024-09-17 16:51:00|14650.68|14570.68|14645.67|14565.67|14650.69|14570.69|14645.67|14565.67|9
1726591870000|2024-09-17 16:51:10|14644.82|14564.82|14644.07|14564.07|14644.87|14564.87|14642.31|14562.31|10
1726591880000|2024-09-17 16:51:20|14644.38|14564.38|14649.07|14569.07|14649.07|14569.07|14644.38|14564.38|9
1726591890000|2024-09-17 16:51:30|14649.08|14569.08|14646.65|14566.65|14649.19|14569.19|14646.65|14566.65|10
1726591900000|2024-09-17 16:51:40|14646.61|14566.61|14645.52|14565.52|14646.73|14566.73|14645.28|14565.28|10
1726591910000|2024-09-17 16:51:50|14645.49|14565.49|14644.63|14564.63|14645.55|14565.55|14644.63|14564.63|10
1726591920000|2024-09-17 16:52:00|14644.47|14564.47|14641.85|14561.85|14644.47|14564.47|14641.85|14561.85|10
1726591930000|2024-09-17 16:52:10|14642.01|14562.01|14643.85|14563.85|14643.85|14563.85|14642.01|14562.01|10
1726591940000|2024-09-17 16:52:20|14643.76|14563.76|14642.14|14562.14|14643.76|14563.76|14642.14|14562.14|10
1726591950000|2024-09-17 16:52:30|14642.05|14562.05|14639.67|14559.67|14642.05|14562.05|14639.67|14559.67|8
1726591960000|2024-09-17 16:52:40|14639.77|14559.77|14635.25|14555.25|14639.77|14559.77|14635.25|14555.25|9
1726591970000|2024-09-17 16:52:50|14634.19|14554.19|14632.61|14552.61|14634.19|14554.19|14632.61|14552.61|10
1726591980000|2024-09-17 16:53:00|14632.17|14552.17|14631.96|14551.96|14633.32|14553.32|14630.62|14550.62|9
1726591990000|2024-09-17 16:53:10|14632.25|14552.25|14633.71|14553.71|14633.71|14553.71|14632.25|14552.25|10
1726592000000|2024-09-17 16:53:20|14633.52|14553.52|14635.3|14555.3|14635.3|14555.3|14633.52|14553.52|9
1726592010000|2024-09-17 16:53:30|14636.13|14556.13|14636.88|14556.88|14637.04|14557.04|14636.02|14556.02|10
1726592020000|2024-09-17 16:53:40|14636.94|14556.94|14637.83|14557.83|14637.83|14557.83|14636.61|14556.61|10
1726592030000|2024-09-17 16:53:50|14637.98|14557.98|14639.69|14559.69|14639.69|14559.69|14637.64|14557.64|9
1726592040000|2024-09-17 16:54:00|14639.73|14559.73|14640.66|14560.66|14641.07|14561.07|14639.65|14559.65|10
1726592050000|2024-09-17 16:54:10|14640.31|14560.31|14642.07|14562.07|14642.07|14562.07|14639.89|14559.89|10
1726592060000|2024-09-17 16:54:20|14642.98|14562.98|14646.65|14566.65|14646.65|14566.65|14642.98|14562.98|10
1726592070000|2024-09-17 16:54:30|14646.59|14566.59|14651.83|14571.83|14651.83|14571.83|14646.45|14566.45|8
1726592080000|2024-09-17 16:54:40|14652.05|14572.05|14653.34|14573.34|14653.34|14573.34|14651.84|14571.84|10
1726592090000|2024-09-17 16:54:50|14652.99|14572.99|14653.02|14573.02|14653.13|14573.13|14652.81|14572.81|9
1726592100000|2024-09-17 16:55:00|14652.93|14572.93|14653.49|14573.49|14653.49|14573.49|14652.93|14572.93|9
1726592110000|2024-09-17 16:55:10|14653.98|14573.98|14655.01|14575.01|14655.01|14575.01|14653.98|14573.98|10
1726592120000|2024-09-17 16:55:20|14655|14575|14659|14579|14659|14579|14654.91|14574.91|10
1726592130000|2024-09-17 16:55:30|14658.43|14578.43|14659.69|14579.69|14659.69|14579.69|14657.74|14577.74|10
1726592140000|2024-09-17 16:55:40|14659.85|14579.85|14662.39|14582.39|14662.39|14582.39|14659.85|14579.85|10
1726592150000|2024-09-17 16:55:50|14662.24|14582.24|14660.98|14580.98|14662.42|14582.42|14660.98|14580.98|10
1726592160000|2024-09-17 16:56:00|14660.78|14580.78|14662.83|14582.83|14662.83|14582.83|14660.4|14580.4|10
1726592170000|2024-09-17 16:56:10|14662.36|14582.36|14662.6|14582.6|14663.05|14583.05|14662.29|14582.29|10
1726592180000|2024-09-17 16:56:20|14662.53|14582.53|14663.33|14583.33|14663.45|14583.45|14662.53|14582.53|9
1726592190000|2024-09-17 16:56:30|14663.65|14583.65|14663.45|14583.45|14664.21|14584.21|14663.45|14583.45|9
1726592200000|2024-09-17 16:56:40|14663.42|14583.42|14664.58|14584.58|14664.58|14584.58|14662.85|14582.85|10
1726592210000|2024-09-17 16:56:50|14666.31|14586.31|14664.73|14584.73|14666.68|14586.68|14664.73|14584.73|10
1726592220000|2024-09-17 16:57:00|14664.9|14584.9|14666.62|14586.62|14666.71|14586.71|14664.9|14584.9|9
1726592230000|2024-09-17 16:57:10|14667.46|14587.46|14667.52|14587.52|14667.63|14587.63|14667.27|14587.27|10
1726592240000|2024-09-17 16:57:20|14667.47|14587.47|14667.83|14587.83|14667.83|14587.83|14667.07|14587.07|10
1726592250000|2024-09-17 16:57:30|14667.51|14587.51|14667.07|14587.07|14667.7|14587.7|14666.91|14586.91|8
1726592260000|2024-09-17 16:57:40|14667.69|14587.69|14667.65|14587.65|14667.69|14587.69|14666.46|14586.46|10
1726592270000|2024-09-17 16:57:50|14667.7|14587.7|14667.2|14587.2|14667.77|14587.77|14667.07|14587.07|10
1726592280000|2024-09-17 16:58:00|14667.26|14587.26|14665.98|14585.98|14667.29|14587.29|14665.98|14585.98|9
1726592290000|2024-09-17 16:58:10|14665.93|14585.93|14662.45|14582.45|14665.99|14585.99|14662.45|14582.45|10
1726592300000|2024-09-17 16:58:20|14662.5|14582.5|14661.3|14581.3|14662.5|14582.5|14661.3|14581.3|8
1726592310000|2024-09-17 16:58:30|14661.54|14581.54|14661.29|14581.29|14661.8|14581.8|14661.29|14581.29|9
1726592320000|2024-09-17 16:58:40|14661.35|14581.35|14661.59|14581.59|14661.84|14581.84|14661.03|14581.03|10
1726592330000|2024-09-17 16:58:50|14661.64|14581.64|14661.3|14581.3|14661.8|14581.8|14661.3|14581.3|9
1726592340000|2024-09-17 16:59:00|14660.98|14580.98|14660.53|14580.53|14661.22|14581.22|14660.37|14580.37|10
1726592350000|2024-09-17 16:59:10|14660.52|14580.52|14659.38|14579.38|14660.89|14580.89|14659.38|14579.38|10
1726592360000|2024-09-17 16:59:20|14659.12|14579.12|14658.81|14578.81|14659.12|14579.12|14658.81|14578.81|2
1726592370000|2024-09-17 16:59:30|14655.22|14575.22|14651.87|14571.87|14655.22|14575.22|14651.87|14571.87|10
1726592380000|2024-09-17 16:59:40|14651.97|14571.97|14652.23|14572.23|14652.57|14572.57|14651.7|14571.7|9
1726592390000|2024-09-17 16:59:50|14652.28|14572.28|14649.63|14569.63|14652.64|14572.64|14648.85|14568.85|10
1726592400000|2024-09-17 17:00:00|14650.06|14570.06|14654.29|14574.29|14654.69|14574.69|14650.06|14570.06|9
1726592410000|2024-09-17 17:00:10|14655.92|14575.92|14656.83|14576.83|14657.21|14577.21|14655.92|14575.92|10
1726592420000|2024-09-17 17:00:20|14656.82|14576.82|14656.89|14576.89|14657.26|14577.26|14656.23|14576.23|9
1726592430000|2024-09-17 17:00:30|14657.47|14577.47|14655.72|14575.72|14657.47|14577.47|14655.72|14575.72|10
1726592440000|2024-09-17 17:00:40|14655.65|14575.65|14654.27|14574.27|14656.13|14576.13|14654.27|14574.27|10
1726592450000|2024-09-17 17:00:50|14654.17|14574.17|14653.45|14573.45|14654.17|14574.17|14653.45|14573.45|10
1726592460000|2024-09-17 17:01:00|14653.39|14573.39|14654.6|14574.6|14654.98|14574.98|14653.39|14573.39|10
1726592470000|2024-09-17 17:01:10|14655.05|14575.05|14656.73|14576.73|14656.73|14576.73|14654.61|14574.61|10
1726592480000|2024-09-17 17:01:20|14656.9|14576.9|14657.66|14577.66|14657.72|14577.72|14656.8|14576.8|10
1726592490000|2024-09-17 17:01:30|14657.5|14577.5|14658.26|14578.26|14658.64|14578.64|14657.43|14577.43|8
1726592500000|2024-09-17 17:01:40|14658.11|14578.11|14658.59|14578.59|14658.84|14578.84|14658.11|14578.11|10
1726592510000|2024-09-17 17:01:50|14658.55|14578.55|14661.96|14581.96|14662.13|14582.13|14658.55|14578.55|10
1726592520000|2024-09-17 17:02:00|14662.66|14582.66|14664.57|14584.57|14664.6|14584.6|14662.22|14582.22|10
1726592530000|2024-09-17 17:02:10|14664.55|14584.55|14661.69|14581.69|14664.58|14584.58|14661.55|14581.55|9
1726592540000|2024-09-17 17:02:20|14660.53|14580.53|14659.29|14579.29|14660.69|14580.69|14658.75|14578.75|10
1726592550000|2024-09-17 17:02:30|14659.58|14579.58|14658.84|14578.84|14659.91|14579.91|14658.84|14578.84|10
1726592560000|2024-09-17 17:02:40|14658.11|14578.11|14655.91|14575.91|14658.57|14578.57|14655.85|14575.85|10
1726592570000|2024-09-17 17:02:50|14654.84|14574.84|14652.15|14572.15|14654.84|14574.84|14652.15|14572.15|9
1726592580000|2024-09-17 17:03:00|14652.65|14572.65|14652.01|14572.01|14653.43|14573.43|14652.01|14572.01|10
1726592590000|2024-09-17 17:03:10|14652.05|14572.05|14651.66|14571.66|14652.47|14572.47|14651.4|14571.4|10
1726592600000|2024-09-17 17:03:20|14652.06|14572.06|14653.68|14573.68|14653.7|14573.7|14652.06|14572.06|10
1726592610000|2024-09-17 17:03:30|14653.69|14573.69|14653.51|14573.51|14654.72|14574.72|14653.51|14573.51|10
1726592620000|2024-09-17 17:03:40|14653.5|14573.5|14650.68|14570.68|14653.5|14573.5|14650.68|14570.68|10
1726592630000|2024-09-17 17:03:50|14650.55|14570.55|14650.4|14570.4|14650.87|14570.87|14650.4|14570.4|9
1726592640000|2024-09-17 17:04:00|14650.34|14570.34|14650.98|14570.98|14651.01|14571.01|14650.34|14570.34|10
1726592650000|2024-09-17 17:04:10|14650.44|14570.44|14650.62|14570.62|14650.75|14570.75|14650.17|14570.17|10
1726592660000|2024-09-17 17:04:20|14650.72|14570.72|14648.37|14568.37|14650.72|14570.72|14648.24|14568.24|10
1726592670000|2024-09-17 17:04:30|14648.43|14568.43|14647.58|14567.58|14648.91|14568.91|14647.58|14567.58|9
1726592680000|2024-09-17 17:04:40|14645.38|14565.38|14639.43|14559.43|14645.38|14565.38|14639.43|14559.43|10
1726592690000|2024-09-17 17:04:50|14638.43|14558.43|14634.5|14554.5|14638.43|14558.43|14634.48|14554.48|10
1726592700000|2024-09-17 17:05:00|14634.72|14554.72|14635.38|14555.38|14635.38|14555.38|14634.1|14554.1|10
1726592710000|2024-09-17 17:05:10|14636.08|14556.08|14637.53|14557.53|14637.53|14557.53|14636.08|14556.08|10
1726592720000|2024-09-17 17:05:20|14637.98|14557.98|14638.04|14558.04|14638.58|14558.58|14636.74|14556.74|10
1726592730000|2024-09-17 17:05:30|14638.05|14558.05|14636.06|14556.06|14638.05|14558.05|14636.06|14556.06|10
1726592740000|2024-09-17 17:05:40|14636.83|14556.83|14642.53|14562.53|14642.53|14562.53|14636.83|14556.83|10
1726592750000|2024-09-17 17:05:50|14642.81|14562.81|14649.25|14569.25|14649.31|14569.31|14642.81|14562.81|10
1726592760000|2024-09-17 17:06:00|14649.27|14569.27|14646.62|14566.62|14649.27|14569.27|14646.62|14566.62|10
1726592770000|2024-09-17 17:06:10|14646.31|14566.31|14643.94|14563.94|14646.38|14566.38|14643.94|14563.94|10
1726592780000|2024-09-17 17:06:20|14643.78|14563.78|14645.86|14565.86|14645.86|14565.86|14643.78|14563.78|10
1726592790000|2024-09-17 17:06:30|14646.8|14566.8|14650.09|14570.09|14650.09|14570.09|14646.74|14566.74|10
1726592800000|2024-09-17 17:06:40|14650.8|14570.8|14650.94|14570.94|14651.6|14571.6|14650.69|14570.69|10
1726592810000|2024-09-17 17:06:50|14651.27|14571.27|14649.71|14569.71|14651.27|14571.27|14649.71|14569.71|10
1726592820000|2024-09-17 17:07:00|14650.6|14570.6|14649.85|14569.85|14650.89|14570.89|14649.85|14569.85|10
1726592830000|2024-09-17 17:07:10|14649.7|14569.7|14649.63|14569.63|14649.7|14569.7|14647.83|14567.83|10
1726592840000|2024-09-17 17:07:20|14649.46|14569.46|14648.4|14568.4|14649.73|14569.73|14648.4|14568.4|9
1726592850000|2024-09-17 17:07:30|14648.04|14568.04|14647.55|14567.55|14648.04|14568.04|14647.08|14567.08|9
1726592860000|2024-09-17 17:07:40|14647.48|14567.48|14644.55|14564.55|14647.96|14567.96|14644.55|14564.55|10
1726592870000|2024-09-17 17:07:50|14644.84|14564.84|14645.95|14565.95|14645.95|14565.95|14644.59|14564.59|10
1726592880000|2024-09-17 17:08:00|14646.22|14566.22|14645.86|14565.86|14646.81|14566.81|14645.86|14565.86|10
1726592890000|2024-09-17 17:08:10|14645.81|14565.81|14646.85|14566.85|14646.85|14566.85|14645.46|14565.46|9
1726592900000|2024-09-17 17:08:20|14647.2|14567.2|14651.23|14571.23|14651.23|14571.23|14647.2|14567.2|10
1726592910000|2024-09-17 17:08:30|14651.63|14571.63|14651.52|14571.52|14651.89|14571.89|14651.48|14571.48|10
1726592920000|2024-09-17 17:08:40|14651.97|14571.97|14654.62|14574.62|14654.62|14574.62|14651.97|14571.97|10
1726592930000|2024-09-17 17:08:50|14654.63|14574.63|14656.49|14576.49|14656.91|14576.91|14654.63|14574.63|10
1726592940000|2024-09-17 17:09:00|14656.76|14576.76|14654.76|14574.76|14656.76|14576.76|14654.72|14574.72|10
1726592950000|2024-09-17 17:09:10|14654.69|14574.69|14653.94|14573.94|14654.87|14574.87|14653.94|14573.94|10
1726592960000|2024-09-17 17:09:20|14654.11|14574.11|14654.17|14574.17|14654.57|14574.57|14654.05|14574.05|10
1726592970000|2024-09-17 17:09:30|14654.4|14574.4|14655.76|14575.76|14655.76|14575.76|14654.37|14574.37|10
1726592980000|2024-09-17 17:09:40|14655.74|14575.74|14653.7|14573.7|14655.74|14575.74|14653.7|14573.7|10
1726592990000|2024-09-17 17:09:50|14653.6|14573.6|14652.69|14572.69|14653.78|14573.78|14652.69|14572.69|10
1726593000000|2024-09-17 17:10:00|14652.28|14572.28|14653.18|14573.18|14653.18|14573.18|14651.54|14571.54|10
1726593010000|2024-09-17 17:10:10|14653.48|14573.48|14654.46|14574.46|14654.46|14574.46|14652.47|14572.47|10
1726593020000|2024-09-17 17:10:20|14654.54|14574.54|14656.06|14576.06|14656.06|14576.06|14654.54|14574.54|9
1726593030000|2024-09-17 17:10:30|14655.11|14575.11|14653.74|14573.74|14655.11|14575.11|14653.74|14573.74|9
1726593040000|2024-09-17 17:10:40|14652.3|14572.3|14646.38|14566.38|14652.3|14572.3|14646.34|14566.34|10
1726593050000|2024-09-17 17:10:50|14646.35|14566.35|14643.26|14563.26|14646.35|14566.35|14643.23|14563.23|10
1726593060000|2024-09-17 17:11:00|14643.24|14563.24|14637.36|14557.36|14643.24|14563.24|14637.36|14557.36|10
1726593070000|2024-09-17 17:11:10|14635.79|14555.79|14633.28|14553.28|14635.79|14555.79|14633.28|14553.28|10
1726593080000|2024-09-17 17:11:20|14632.7|14552.7|14629.51|14549.51|14632.98|14552.98|14629.43|14549.43|10
1726593090000|2024-09-17 17:11:30|14629.21|14549.21|14628.75|14548.75|14629.21|14549.21|14625.43|14545.43|10
1726593100000|2024-09-17 17:11:40|14628.89|14548.89|14628.45|14548.45|14629.73|14549.73|14628.37|14548.37|10
1726593110000|2024-09-17 17:11:50|14628.46|14548.46|14626.83|14546.83|14628.46|14548.46|14626.83|14546.83|9
1726593120000|2024-09-17 17:12:00|14626.77|14546.77|14624.21|14544.21|14626.8|14546.8|14624.01|14544.01|10
1726593130000|2024-09-17 17:12:10|14624.48|14544.48|14623|14543|14624.78|14544.78|14623|14543|10
1726593140000|2024-09-17 17:12:20|14622.98|14542.98|14626.66|14546.66|14626.66|14546.66|14622.98|14542.98|9
1726593150000|2024-09-17 17:12:30|14627.22|14547.22|14628.01|14548.01|14628.01|14548.01|14627.22|14547.22|10
1726593160000|2024-09-17 17:12:40|14629.74|14549.74|14629.78|14549.78|14630.4|14550.4|14629.74|14549.74|10
1726593170000|2024-09-17 17:12:50|14629.6|14549.6|14631.75|14551.75|14631.75|14551.75|14629.3|14549.3|8
1726593180000|2024-09-17 17:13:00|14631.72|14551.72|14628.07|14548.07|14631.97|14551.97|14627.94|14547.94|10
1726593190000|2024-09-17 17:13:10|14627.53|14547.53|14628.58|14548.58|14628.74|14548.74|14627.53|14547.53|10
1726593200000|2024-09-17 17:13:20|14628.49|14548.49|14630.1|14550.1|14630.1|14550.1|14628.05|14548.05|10
1726593210000|2024-09-17 17:13:30|14628.94|14548.94|14632.76|14552.76|14632.76|14552.76|14628.19|14548.19|10
1726593220000|2024-09-17 17:13:40|14634.41|14554.41|14636.69|14556.69|14636.69|14556.69|14634.3|14554.3|9
1726593230000|2024-09-17 17:13:50|14637.5|14557.5|14640.77|14560.77|14640.99|14560.99|14637.5|14557.5|10
1726593240000|2024-09-17 17:14:00|14640.86|14560.86|14640.42|14560.42|14641.02|14561.02|14640.41|14560.41|10
1726593250000|2024-09-17 17:14:10|14640.4|14560.4|14639.29|14559.29|14640.4|14560.4|14639.29|14559.29|7
1726593260000|2024-09-17 17:14:20|14639.07|14559.07|14638.14|14558.14|14639.9|14559.9|14638.14|14558.14|9
1726593270000|2024-09-17 17:14:30|14638.19|14558.19|14636.52|14556.52|14638.19|14558.19|14636.22|14556.22|10
1726593280000|2024-09-17 17:14:40|14637.68|14557.68|14639.77|14559.77|14639.77|14559.77|14637.58|14557.58|10
1726593290000|2024-09-17 17:14:50|14639.87|14559.87|14642.93|14562.93|14642.94|14562.94|14639.87|14559.87|10
1726593300000|2024-09-17 17:15:00|14643.25|14563.25|14645.65|14565.65|14645.65|14565.65|14642.78|14562.78|10
1726593310000|2024-09-17 17:15:10|14645.73|14565.73|14645.33|14565.33|14645.84|14565.84|14644.84|14564.84|9
1726593320000|2024-09-17 17:15:20|14645.46|14565.46|14646.67|14566.67|14647.23|14567.23|14645.46|14565.46|10
1726593330000|2024-09-17 17:15:30|14646.51|14566.51|14645.69|14565.69|14646.67|14566.67|14645.69|14565.69|10
1726593340000|2024-09-17 17:15:40|14645.35|14565.35|14642.81|14562.81|14645.35|14565.35|14642.64|14562.64|10
1726593350000|2024-09-17 17:15:50|14641.61|14561.61|14640.53|14560.53|14641.61|14561.61|14640.53|14560.53|10
1726593360000|2024-09-17 17:16:00|14640.4|14560.4|14638.15|14558.15|14640.4|14560.4|14638.1|14558.1|10
1726593370000|2024-09-17 17:16:10|14637.99|14557.99|14637.19|14557.19|14637.99|14557.99|14637.19|14557.19|3
1726593380000|2024-09-17 17:16:20|14635.61|14555.61|14632.75|14552.75|14635.61|14555.61|14632.75|14552.75|9
1726593390000|2024-09-17 17:16:30|14632.16|14552.16|14632.33|14552.33|14632.54|14552.54|14631.69|14551.69|10
1726593400000|2024-09-17 17:16:40|14632.61|14552.61|14635.61|14555.61|14635.64|14555.64|14632.59|14552.59|10
1726593410000|2024-09-17 17:16:50|14635.59|14555.59|14635.79|14555.79|14635.97|14555.97|14635.59|14555.59|10
1726593420000|2024-09-17 17:17:00|14635.76|14555.76|14642.26|14562.26|14642.26|14562.26|14635.76|14555.76|10
1726593430000|2024-09-17 17:17:10|14642.34|14562.34|14642.64|14562.64|14643.35|14563.35|14642.28|14562.28|10
1726593440000|2024-09-17 17:17:20|14642.35|14562.35|14643.6|14563.6|14643.63|14563.63|14642.35|14562.35|10
1726593450000|2024-09-17 17:17:30|14643.57|14563.57|14641.26|14561.26|14643.6|14563.6|14641.26|14561.26|10
1726593460000|2024-09-17 17:17:40|14640.9|14560.9|14638.82|14558.82|14640.9|14560.9|14638.82|14558.82|8
1726593470000|2024-09-17 17:17:50|14639.59|14559.59|14638.15|14558.15|14639.83|14559.83|14637.92|14557.92|10
1726593480000|2024-09-17 17:18:00|14637.74|14557.74|14636.29|14556.29|14637.74|14557.74|14636.29|14556.29|9
1726593490000|2024-09-17 17:18:10|14636.75|14556.75|14634.62|14554.62|14637.62|14557.62|14634.46|14554.46|10
1726593500000|2024-09-17 17:18:20|14634.63|14554.63|14635.93|14555.93|14636.28|14556.28|14634.63|14554.63|9
1726593510000|2024-09-17 17:18:30|14635.8|14555.8|14632.85|14552.85|14635.8|14555.8|14632.66|14552.66|10
1726593520000|2024-09-17 17:18:40|14632.78|14552.78|14633.93|14553.93|14633.93|14553.93|14632.38|14552.38|9
1726593530000|2024-09-17 17:18:50|14632.28|14552.28|14633.4|14553.4|14634.21|14554.21|14632.28|14552.28|9
1726593540000|2024-09-17 17:19:00|14633.36|14553.36|14635|14555|14635|14555|14633.29|14553.29|10
1726593550000|2024-09-17 17:19:10|14636.09|14556.09|14637.82|14557.82|14637.83|14557.83|14636.09|14556.09|9
1726593560000|2024-09-17 17:19:20|14637.44|14557.44|14639.94|14559.94|14639.94|14559.94|14637.44|14557.44|10
1726593570000|2024-09-17 17:19:30|14640.35|14560.35|14643.01|14563.01|14643.01|14563.01|14640.35|14560.35|10
1726593580000|2024-09-17 17:19:40|14642.99|14562.99|14644.53|14564.53|14644.53|14564.53|14642.87|14562.87|9
1726593590000|2024-09-17 17:19:50|14645.48|14565.48|14645.92|14565.92|14645.92|14565.92|14645.39|14565.39|9
1726593600000|2024-09-17 17:20:00|14645.94|14565.94|14647.01|14567.01|14647.17|14567.17|14645.83|14565.83|10
1726593610000|2024-09-17 17:20:10|14647.85|14567.85|14649.12|14569.12|14649.19|14569.19|14647.85|14567.85|10
1726593620000|2024-09-17 17:20:20|14648.89|14568.89|14649.97|14569.97|14650.03|14570.03|14648.8|14568.8|10
1726593630000|2024-09-17 17:20:30|14649.9|14569.9|14649.5|14569.5|14649.9|14569.9|14648.71|14568.71|10
1726593640000|2024-09-17 17:20:40|14649.85|14569.85|14649.69|14569.69|14650.11|14570.11|14649.69|14569.69|10
1726593650000|2024-09-17 17:20:50|14649.7|14569.7|14649.89|14569.89|14649.89|14569.89|14649.29|14569.29|10
1726593660000|2024-09-17 17:21:00|14650.03|14570.03|14650.24|14570.24|14650.26|14570.26|14649.47|14569.47|9
1726593670000|2024-09-17 17:21:10|14650.34|14570.34|14649.99|14569.99|14650.34|14570.34|14649.85|14569.85|10
1726593680000|2024-09-17 17:21:20|14649.98|14569.98|14651.03|14571.03|14651.03|14571.03|14649.98|14569.98|9
1726593690000|2024-09-17 17:21:30|14650.92|14570.92|14651.26|14571.26|14651.36|14571.36|14650.92|14570.92|10
1726593700000|2024-09-17 17:21:40|14651.22|14571.22|14650.98|14570.98|14651.22|14571.22|14650.36|14570.36|10
1726593710000|2024-09-17 17:21:50|14650.97|14570.97|14652.41|14572.41|14652.41|14572.41|14650.97|14570.97|10
1726593720000|2024-09-17 17:22:00|14652.69|14572.69|14654.36|14574.36|14654.37|14574.37|14652.69|14572.69|10
1726593730000|2024-09-17 17:22:10|14654.59|14574.59|14652.91|14572.91|14654.59|14574.59|14652.91|14572.91|8
1726593740000|2024-09-17 17:22:20|14653.13|14573.13|14655.55|14575.55|14655.59|14575.59|14653.13|14573.13|10
1726593750000|2024-09-17 17:22:30|14655.12|14575.12|14655.61|14575.61|14655.86|14575.86|14654.92|14574.92|10
1726593760000|2024-09-17 17:22:40|14655.64|14575.64|14655.39|14575.39|14655.97|14575.97|14655.39|14575.39|9
1726593770000|2024-09-17 17:22:50|14655.47|14575.47|14657.08|14577.08|14657.08|14577.08|14655.44|14575.44|7
1726593780000|2024-09-17 17:23:00|14657.25|14577.25|14657.55|14577.55|14657.59|14577.59|14657.18|14577.18|10
1726593790000|2024-09-17 17:23:10|14657.64|14577.64|14658.44|14578.44|14658.44|14578.44|14657.5|14577.5|9
1726593800000|2024-09-17 17:23:20|14658.77|14578.77|14659.7|14579.7|14660.34|14580.34|14658.77|14578.77|10
1726593810000|2024-09-17 17:23:30|14659.78|14579.78|14660.6|14580.6|14660.82|14580.82|14659.78|14579.78|9
1726593820000|2024-09-17 17:23:40|14660.44|14580.44|14660.97|14580.97|14660.97|14580.97|14660.44|14580.44|8
1726593830000|2024-09-17 17:23:50|14661.59|14581.59|14661.65|14581.65|14661.92|14581.92|14661.51|14581.51|10
1726593840000|2024-09-17 17:24:00|14662.33|14582.33|14663.98|14583.98|14663.98|14583.98|14662.33|14582.33|8
1726593850000|2024-09-17 17:24:10|14664.2|14584.2|14665.97|14585.97|14666.06|14586.06|14664.2|14584.2|10
1726593860000|2024-09-17 17:24:20|14666.92|14586.92|14668.06|14588.06|14668.06|14588.06|14666.61|14586.61|10
1726593870000|2024-09-17 17:24:30|14667.93|14587.93|14674.6|14594.6|14674.6|14594.6|14667.93|14587.93|10
1726593880000|2024-09-17 17:24:40|14674.48|14594.48|14676.44|14596.44|14676.44|14596.44|14674.48|14594.48|10
1726593890000|2024-09-17 17:24:50|14676.54|14596.54|14680.56|14600.56|14680.56|14600.56|14676.54|14596.54|8
1726593900000|2024-09-17 17:25:00|14680.68|14600.68|14683.34|14603.34|14683.34|14603.34|14680.43|14600.43|10
1726593910000|2024-09-17 17:25:10|14683.63|14603.63|14684.72|14604.72|14685.84|14605.84|14683.63|14603.63|10
1726593920000|2024-09-17 17:25:20|14684.41|14604.41|14685.43|14605.43|14685.43|14605.43|14683.72|14603.72|10
1726593930000|2024-09-17 17:25:30|14686.41|14606.41|14687.12|14607.12|14687.12|14607.12|14686.38|14606.38|9
1726593940000|2024-09-17 17:25:40|14687.74|14607.74|14685.96|14605.96|14687.74|14607.74|14685.96|14605.96|9
1726593950000|2024-09-17 17:25:50|14685.88|14605.88|14688.26|14608.26|14688.33|14608.33|14685.03|14605.03|10
1726593960000|2024-09-17 17:26:00|14688.11|14608.11|14689.02|14609.02|14689.08|14609.08|14687.78|14607.78|9
1726593970000|2024-09-17 17:26:10|14689.2|14609.2|14695.2|14615.2|14695.2|14615.2|14689.06|14609.06|10
1726593980000|2024-09-17 17:26:20|14695.62|14615.62|14697.28|14617.28|14697.55|14617.55|14695.45|14615.45|9
1726593990000|2024-09-17 17:26:30|14697.11|14617.11|14699.07|14619.07|14699.07|14619.07|14696.8|14616.8|10
1726594000000|2024-09-17 17:26:40|14699.16|14619.16|14697.84|14617.84|14699.31|14619.31|14697.84|14617.84|10
1726594010000|2024-09-17 17:26:50|14697.75|14617.75|14697.19|14617.19|14698.01|14618.01|14696.65|14616.65|10
1726594020000|2024-09-17 17:27:00|14696.61|14616.61|14696.57|14616.57|14697.19|14617.19|14696.57|14616.57|8
1726594030000|2024-09-17 17:27:10|14696.59|14616.59|14697.46|14617.46|14697.46|14617.46|14696.31|14616.31|9
1726594040000|2024-09-17 17:27:20|14697.56|14617.56|14699.73|14619.73|14699.73|14619.73|14697.56|14617.56|10
1726594050000|2024-09-17 17:27:30|14699.83|14619.83|14700.27|14620.27|14700.39|14620.39|14699.39|14619.39|10
1726594060000|2024-09-17 17:27:40|14700.01|14620.01|14701.21|14621.21|14701.21|14621.21|14699.68|14619.68|10
1726594070000|2024-09-17 17:27:50|14701.28|14621.28|14702.55|14622.55|14702.8|14622.8|14701.28|14621.28|9
1726594080000|2024-09-17 17:28:00|14702.62|14622.62|14702.41|14622.41|14702.82|14622.82|14702.41|14622.41|8
1726594090000|2024-09-17 17:28:10|14702.25|14622.25|14702.36|14622.36|14702.52|14622.52|14701.68|14621.68|10
1726594100000|2024-09-17 17:28:20|14702.07|14622.07|14700.3|14620.3|14702.07|14622.07|14700.12|14620.12|8
1726594110000|2024-09-17 17:28:30|14700.38|14620.38|14700.2|14620.2|14700.38|14620.38|14700.06|14620.06|10
1726594120000|2024-09-17 17:28:40|14700.07|14620.07|14698.61|14618.61|14700.07|14620.07|14698.44|14618.44|9
1726594130000|2024-09-17 17:28:50|14698.7|14618.7|14697.51|14617.51|14698.86|14618.86|14697.51|14617.51|10
1726594140000|2024-09-17 17:29:00|14697.4|14617.4|14697.39|14617.39|14697.55|14617.55|14696.77|14616.77|10
1726594150000|2024-09-17 17:29:10|14697.32|14617.32|14696.47|14616.47|14697.32|14617.32|14696.23|14616.23|10
1726594160000|2024-09-17 17:29:20|14696.48|14616.48|14696.29|14616.29|14696.48|14616.48|14695.98|14615.98|9
1726594170000|2024-09-17 17:29:30|14694.82|14614.82|14691.05|14611.05|14695.22|14615.22|14691.05|14611.05|10
1726594180000|2024-09-17 17:29:40|14690.98|14610.98|14690.55|14610.55|14691.31|14611.31|14690.48|14610.48|10
1726594190000|2024-09-17 17:29:50|14690.4|14610.4|14689.82|14609.82|14690.58|14610.58|14689.7|14609.7|10
1726594200000|2024-09-17 17:30:00|14689.68|14609.68|14689.16|14609.16|14690.16|14610.16|14688.89|14608.89|10
1726594210000|2024-09-17 17:30:10|14689.29|14609.29|14689.76|14609.76|14689.77|14609.77|14688.45|14608.45|10
1726594220000|2024-09-17 17:30:20|14689.54|14609.54|14689.62|14609.62|14690.47|14610.47|14689.36|14609.36|10
1726594230000|2024-09-17 17:30:30|14689.61|14609.61|14690.62|14610.62|14690.62|14610.62|14689.61|14609.61|10
1726594240000|2024-09-17 17:30:40|14693.05|14613.05|14694.84|14614.84|14694.84|14614.84|14693.05|14613.05|10
1726594250000|2024-09-17 17:30:50|14694.86|14614.86|14697.74|14617.74|14697.74|14617.74|14694.67|14614.67|10
1726594260000|2024-09-17 17:31:00|14698.51|14618.51|14696.76|14616.76|14698.51|14618.51|14696.76|14616.76|10
1726594270000|2024-09-17 17:31:10|14697.24|14617.24|14697.71|14617.71|14697.72|14617.72|14696.8|14616.8|10
1726594280000|2024-09-17 17:31:20|14697.44|14617.44|14698.2|14618.2|14698.2|14618.2|14697.44|14617.44|9
1726594290000|2024-09-17 17:31:30|14697.92|14617.92|14697.31|14617.31|14697.99|14617.99|14697.31|14617.31|8
1726594300000|2024-09-17 17:31:40|14696.92|14616.92|14695.2|14615.2|14696.95|14616.95|14695.2|14615.2|10
1726594310000|2024-09-17 17:31:50|14695.14|14615.14|14693.02|14613.02|14695.41|14615.41|14693.02|14613.02|10
1726594320000|2024-09-17 17:32:00|14692.94|14612.94|14688.65|14608.65|14692.94|14612.94|14688.37|14608.37|10
1726594330000|2024-09-17 17:32:10|14688.59|14608.59|14686.33|14606.33|14688.59|14608.59|14686.33|14606.33|10
1726594340000|2024-09-17 17:32:20|14686.32|14606.32|14685|14605|14686.49|14606.49|14684.69|14604.69|10
1726594350000|2024-09-17 17:32:30|14685.15|14605.15|14682.27|14602.27|14685.2|14605.2|14682.27|14602.27|10
1726594360000|2024-09-17 17:32:40|14682.53|14602.53|14679.54|14599.54|14682.72|14602.72|14679.54|14599.54|9
1726594370000|2024-09-17 17:32:50|14679.15|14599.15|14677.31|14597.31|14679.15|14599.15|14677.31|14597.31|10
1726594380000|2024-09-17 17:33:00|14677.36|14597.36|14675.21|14595.21|14677.36|14597.36|14675.21|14595.21|9
1726594390000|2024-09-17 17:33:10|14675.12|14595.12|14674.61|14594.61|14675.12|14595.12|14674.49|14594.49|10
1726594400000|2024-09-17 17:33:20|14674.42|14594.42|14674.53|14594.53|14674.67|14594.67|14673.9|14593.9|10
1726594410000|2024-09-17 17:33:30|14674.59|14594.59|14674.54|14594.54|14675.15|14595.15|14673.88|14593.88|10
1726594420000|2024-09-17 17:33:40|14675.3|14595.3|14675.71|14595.71|14675.71|14595.71|14675.3|14595.3|9
1726594430000|2024-09-17 17:33:50|14675.73|14595.73|14675.74|14595.74|14675.84|14595.84|14675.51|14595.51|9
1726594440000|2024-09-17 17:34:00|14675.81|14595.81|14676.99|14596.99|14677.04|14597.04|14675.81|14595.81|8
1726594450000|2024-09-17 17:34:10|14677.48|14597.48|14678|14598|14678.46|14598.46|14677.25|14597.25|9
1726594460000|2024-09-17 17:34:20|14677.84|14597.84|14677.15|14597.15|14678.1|14598.1|14677.15|14597.15|10
1726594470000|2024-09-17 17:34:30|14677.02|14597.02|14677.61|14597.61|14677.61|14597.61|14676.83|14596.83|10
1726594480000|2024-09-17 17:34:40|14677.6|14597.6|14675.47|14595.47|14677.6|14597.6|14675.47|14595.47|10
1726594490000|2024-09-17 17:34:50|14675.23|14595.23|14673.36|14593.36|14675.23|14595.23|14673.36|14593.36|10
1726594500000|2024-09-17 17:35:00|14673.18|14593.18|14668.54|14588.54|14673.18|14593.18|14668.53|14588.53|9
1726594510000|2024-09-17 17:35:10|14668.45|14588.45|14668.8|14588.8|14668.82|14588.82|14668.4|14588.4|9
1726594520000|2024-09-17 17:35:20|14669.2|14589.2|14669.58|14589.58|14669.66|14589.66|14668.74|14588.74|10
1726594530000|2024-09-17 17:35:30|14669.86|14589.86|14670.88|14590.88|14670.93|14590.93|14669.8|14589.8|10
1726594540000|2024-09-17 17:35:40|14670.93|14590.93|14671.1|14591.1|14671.1|14591.1|14670.86|14590.86|8
1726594550000|2024-09-17 17:35:50|14670.73|14590.73|14671.45|14591.45|14671.45|14591.45|14670.73|14590.73|10
1726594560000|2024-09-17 17:36:00|14671.55|14591.55|14671.83|14591.83|14671.86|14591.86|14671.55|14591.55|10
1726594570000|2024-09-17 17:36:10|14671.56|14591.56|14673.57|14593.57|14673.58|14593.58|14671.56|14591.56|10
1726594580000|2024-09-17 17:36:20|14673.68|14593.68|14675.86|14595.86|14675.86|14595.86|14673.62|14593.62|10
1726594590000|2024-09-17 17:36:30|14675.9|14595.9|14676.29|14596.29|14676.33|14596.33|14674.63|14594.63|9
1726594600000|2024-09-17 17:36:40|14676.24|14596.24|14675.73|14595.73|14676.24|14596.24|14675.54|14595.54|10
1726594610000|2024-09-17 17:36:50|14676.31|14596.31|14675.77|14595.77|14677.41|14597.41|14675.77|14595.77|10
1726594620000|2024-09-17 17:37:00|14675.79|14595.79|14676|14596|14676.99|14596.99|14675.64|14595.64|10
1726594630000|2024-09-17 17:37:10|14676.18|14596.18|14676.34|14596.34|14676.39|14596.39|14676.18|14596.18|7
1726594640000|2024-09-17 17:37:20|14679.76|14599.76|14681.51|14601.51|14681.51|14601.51|14679.76|14599.76|9
1726594650000|2024-09-17 17:37:30|14681.79|14601.79|14682.36|14602.36|14683.03|14603.03|14681.79|14601.79|9
1726594660000|2024-09-17 17:37:40|14682.01|14602.01|14681.71|14601.71|14682.01|14602.01|14681.48|14601.48|9
1726594670000|2024-09-17 17:37:50|14681.83|14601.83|14682.36|14602.36|14682.51|14602.51|14681.83|14601.83|10
1726594680000|2024-09-17 17:38:00|14682.43|14602.43|14686.8|14606.8|14686.8|14606.8|14682.42|14602.42|10
1726594690000|2024-09-17 17:38:10|14690.06|14610.06|14688.78|14608.78|14690.41|14610.41|14688.75|14608.75|10
1726594700000|2024-09-17 17:38:20|14688.72|14608.72|14690.45|14610.45|14690.45|14610.45|14688.72|14608.72|10
1726594710000|2024-09-17 17:38:30|14690.85|14610.85|14689.12|14609.12|14691.14|14611.14|14689.12|14609.12|8
1726594720000|2024-09-17 17:38:40|14688.3|14608.3|14688.53|14608.53|14688.83|14608.83|14688.3|14608.3|10
1726594730000|2024-09-17 17:38:50|14688.45|14608.45|14689.54|14609.54|14689.54|14609.54|14688.39|14608.39|9
1726594740000|2024-09-17 17:39:00|14689.56|14609.56|14693.13|14613.13|14693.13|14613.13|14689.56|14609.56|10
1726594750000|2024-09-17 17:39:10|14692.54|14612.54|14693.33|14613.33|14694.08|14614.08|14691.92|14611.92|10
1726594760000|2024-09-17 17:39:20|14692.85|14612.85|14692.73|14612.73|14694.06|14614.06|14692.73|14612.73|10
1726594770000|2024-09-17 17:39:30|14692.63|14612.63|14692.62|14612.62|14692.63|14612.63|14692.09|14612.09|9
1726594780000|2024-09-17 17:39:40|14692.33|14612.33|14693.16|14613.16|14693.37|14613.37|14692.33|14612.33|10
1726594790000|2024-09-17 17:39:50|14693.11|14613.11|14693.55|14613.55|14693.55|14613.55|14692.92|14612.92|10
1726594800000|2024-09-17 17:40:00|14693.6|14613.6|14692.12|14612.12|14693.85|14613.85|14692.12|14612.12|9
1726594810000|2024-09-17 17:40:10|14692.23|14612.23|14692.78|14612.78|14692.78|14612.78|14692|14612|10
1726594820000|2024-09-17 17:40:20|14693.48|14613.48|14691.69|14611.69|14693.51|14613.51|14691.69|14611.69|9
1726594830000|2024-09-17 17:40:30|14691.45|14611.45|14689.15|14609.15|14691.61|14611.61|14689.15|14609.15|9
1726594840000|2024-09-17 17:40:40|14688.89|14608.89|14688.95|14608.95|14689.69|14609.69|14688.15|14608.15|10
1726594850000|2024-09-17 17:40:50|14688.78|14608.78|14688.47|14608.47|14688.85|14608.85|14688.38|14608.38|10
1726594860000|2024-09-17 17:41:00|14688.28|14608.28|14686.44|14606.44|14688.37|14608.37|14686.44|14606.44|10
1726594870000|2024-09-17 17:41:10|14685.96|14605.96|14684.83|14604.83|14685.96|14605.96|14684.83|14604.83|9
1726594880000|2024-09-17 17:41:20|14684.78|14604.78|14686.68|14606.68|14686.74|14606.74|14684.78|14604.78|10
1726594890000|2024-09-17 17:41:30|14686.87|14606.87|14683.85|14603.85|14687|14607|14683.85|14603.85|10
1726594900000|2024-09-17 17:41:40|14683.79|14603.79|14685.5|14605.5|14685.5|14605.5|14683.47|14603.47|10
1726594910000|2024-09-17 17:41:50|14683.58|14603.58|14684.16|14604.16|14684.2|14604.2|14683.58|14603.58|8
1726594920000|2024-09-17 17:42:00|14684.22|14604.22|14684.9|14604.9|14684.94|14604.94|14684.17|14604.17|10
1726594930000|2024-09-17 17:42:10|14684.67|14604.67|14684|14604|14684.83|14604.83|14683.75|14603.75|10
1726594940000|2024-09-17 17:42:20|14684.02|14604.02|14684.62|14604.62|14685.3|14605.3|14684.02|14604.02|10
1726594950000|2024-09-17 17:42:30|14684.6|14604.6|14682.46|14602.46|14684.67|14604.67|14682.46|14602.46|9
1726594960000|2024-09-17 17:42:40|14682.35|14602.35|14681.18|14601.18|14682.35|14602.35|14681.14|14601.14|9
1726594970000|2024-09-17 17:42:50|14680.96|14600.96|14679.87|14599.87|14680.97|14600.97|14678.6|14598.6|10
1726594980000|2024-09-17 17:43:00|14680|14600|14677.41|14597.41|14680.2|14600.2|14677.41|14597.41|9
1726594990000|2024-09-17 17:43:10|14676.9|14596.9|14673.63|14593.63|14676.9|14596.9|14673.63|14593.63|10
1726595000000|2024-09-17 17:43:20|14673.94|14593.94|14672.27|14592.27|14674|14594|14672.27|14592.27|8
1726595010000|2024-09-17 17:43:30|14672.38|14592.38|14673.27|14593.27|14673.69|14593.69|14672.38|14592.38|10
1726595020000|2024-09-17 17:43:40|14673.12|14593.12|14674.27|14594.27|14674.59|14594.59|14672.48|14592.48|9
1726595030000|2024-09-17 17:43:50|14674.45|14594.45|14674|14594|14674.84|14594.84|14674|14594|9
1726595040000|2024-09-17 17:44:00|14673.98|14593.98|14671.2|14591.2|14674.32|14594.32|14671.2|14591.2|10
1726595050000|2024-09-17 17:44:10|14671.04|14591.04|14666.73|14586.73|14671.04|14591.04|14666.36|14586.36|9
1726595060000|2024-09-17 17:44:20|14666.81|14586.81|14667.44|14587.44|14667.72|14587.72|14666.81|14586.81|9
1726595070000|2024-09-17 17:44:30|14667.15|14587.15|14667.54|14587.54|14667.54|14587.54|14667.15|14587.15|8
1726595080000|2024-09-17 17:44:40|14667.7|14587.7|14667.64|14587.64|14668.07|14588.07|14667.59|14587.59|9
1726595090000|2024-09-17 17:44:50|14667.82|14587.82|14668.3|14588.3|14668.54|14588.54|14667.82|14587.82|9
1726595100000|2024-09-17 17:45:00|14668.74|14588.74|14668.4|14588.4|14669.05|14589.05|14667.87|14587.87|9
1726595110000|2024-09-17 17:45:10|14667.99|14587.99|14668.28|14588.28|14668.8|14588.8|14667.99|14587.99|10
1726595120000|2024-09-17 17:45:20|14668.23|14588.23|14666.99|14586.99|14668.38|14588.38|14666.77|14586.77|10
1726595130000|2024-09-17 17:45:30|14666.46|14586.46|14663.73|14583.73|14666.61|14586.61|14663.73|14583.73|10
1726595140000|2024-09-17 17:45:40|14663.31|14583.31|14660.7|14580.7|14663.31|14583.31|14660.7|14580.7|10
1726595150000|2024-09-17 17:45:50|14661.1|14581.1|14658.3|14578.3|14661.1|14581.1|14658.15|14578.15|10
1726595160000|2024-09-17 17:46:00|14658.26|14578.26|14657.2|14577.2|14658.28|14578.28|14657.2|14577.2|8
1726595170000|2024-09-17 17:46:10|14657.85|14577.85|14659.59|14579.59|14659.59|14579.59|14657.58|14577.58|10
1726595180000|2024-09-17 17:46:20|14659.38|14579.38|14656.41|14576.41|14659.38|14579.38|14656.41|14576.41|10
1726595190000|2024-09-17 17:46:30|14656.22|14576.22|14654.71|14574.71|14656.22|14576.22|14654.71|14574.71|10
1726595200000|2024-09-17 17:46:40|14655|14575|14653.77|14573.77|14655|14575|14653.77|14573.77|9
1726595210000|2024-09-17 17:46:50|14653.95|14573.95|14656.51|14576.51|14656.56|14576.56|14653.54|14573.54|9
1726595220000|2024-09-17 17:47:00|14656.91|14576.91|14657.78|14577.78|14658.24|14578.24|14656.91|14576.91|10
1726595230000|2024-09-17 17:47:10|14657.73|14577.73|14658.74|14578.74|14658.81|14578.81|14657.33|14577.33|10
1726595240000|2024-09-17 17:47:20|14659.41|14579.41|14660.95|14580.95|14660.95|14580.95|14659.41|14579.41|10
1726595250000|2024-09-17 17:47:30|14660.83|14580.83|14664.19|14584.19|14664.19|14584.19|14660.83|14580.83|10
1726595260000|2024-09-17 17:47:40|14663.72|14583.72|14663.56|14583.56|14664.45|14584.45|14663.53|14583.53|10
1726595270000|2024-09-17 17:47:50|14663.54|14583.54|14662.58|14582.58|14663.54|14583.54|14662.58|14582.58|8
1726595280000|2024-09-17 17:48:00|14662.67|14582.67|14663.43|14583.43|14663.52|14583.52|14662.16|14582.16|10
1726595290000|2024-09-17 17:48:10|14663.61|14583.61|14665.39|14585.39|14665.49|14585.49|14663.61|14583.61|10
1726595300000|2024-09-17 17:48:20|14665.37|14585.37|14665.04|14585.04|14665.52|14585.52|14664.68|14584.68|9
1726595310000|2024-09-17 17:48:30|14665.25|14585.25|14667.44|14587.44|14667.44|14587.44|14665.25|14585.25|10
1726595320000|2024-09-17 17:48:40|14667.13|14587.13|14668.94|14588.94|14668.94|14588.94|14667.13|14587.13|10
1726595330000|2024-09-17 17:48:50|14669.29|14589.29|14667.19|14587.19|14669.29|14589.29|14667.19|14587.19|9
1726595340000|2024-09-17 17:49:00|14667.13|14587.13|14667.87|14587.87|14667.96|14587.96|14666.94|14586.94|8
1726595350000|2024-09-17 17:49:10|14667.41|14587.41|14665.56|14585.56|14667.41|14587.41|14665.56|14585.56|10
1726595360000|2024-09-17 17:49:20|14665.2|14585.2|14663.94|14583.94|14665.26|14585.26|14663.71|14583.71|9
1726595370000|2024-09-17 17:49:30|14663.73|14583.73|14665.63|14585.63|14665.68|14585.68|14663.73|14583.73|9
1726595380000|2024-09-17 17:49:40|14665.67|14585.67|14666.23|14586.23|14666.62|14586.62|14665.67|14585.67|10
1726595390000|2024-09-17 17:49:50|14666.17|14586.17|14670.77|14590.77|14670.77|14590.77|14666.17|14586.17|10
1726595400000|2024-09-17 17:50:00|14671.14|14591.14|14670.73|14590.73|14671.32|14591.32|14670.73|14590.73|10
1726595410000|2024-09-17 17:50:10|14670.68|14590.68|14671.81|14591.81|14671.81|14591.81|14670|14590|10
1726595420000|2024-09-17 17:50:20|14672.03|14592.03|14675.64|14595.64|14675.68|14595.68|14671.72|14591.72|10
1726595430000|2024-09-17 17:50:30|14676.03|14596.03|14679.78|14599.78|14679.78|14599.78|14676.03|14596.03|10
1726595440000|2024-09-17 17:50:40|14681|14601|14684.28|14604.28|14684.28|14604.28|14681|14601|8
1726595450000|2024-09-17 17:50:50|14684.41|14604.41|14686.74|14606.74|14686.74|14606.74|14684.41|14604.41|10
1726595460000|2024-09-17 17:51:00|14687.01|14607.01|14690.65|14610.65|14690.65|14610.65|14687.01|14607.01|10
1726595470000|2024-09-17 17:51:10|14690.84|14610.84|14691.68|14611.68|14691.73|14611.73|14690.82|14610.82|10
1726595480000|2024-09-17 17:51:20|14691.67|14611.67|14694.65|14614.65|14694.65|14614.65|14691.67|14611.67|10
1726595490000|2024-09-17 17:51:30|14694.28|14614.28|14693.86|14613.86|14694.28|14614.28|14693.68|14613.68|10
1726595500000|2024-09-17 17:51:40|14694.73|14614.73|14694.46|14614.46|14694.81|14614.81|14694.43|14614.43|9
1726595510000|2024-09-17 17:51:50|14694.36|14614.36|14695.02|14615.02|14695.02|14615.02|14693.89|14613.89|10
1726595520000|2024-09-17 17:52:00|14694.95|14614.95|14694.07|14614.07|14694.95|14614.95|14694.07|14614.07|10
1726595530000|2024-09-17 17:52:10|14694.27|14614.27|14692.76|14612.76|14694.27|14614.27|14692.66|14612.66|10
1726595540000|2024-09-17 17:52:20|14692.67|14612.67|14691.88|14611.88|14692.67|14612.67|14691.52|14611.52|9
1726595550000|2024-09-17 17:52:30|14691.42|14611.42|14690.06|14610.06|14691.63|14611.63|14690.06|14610.06|10
1726595560000|2024-09-17 17:52:40|14689.88|14609.88|14688.7|14608.7|14689.88|14609.88|14688.7|14608.7|10
1726595570000|2024-09-17 17:52:50|14688.49|14608.49|14687.98|14607.98|14688.63|14608.63|14687.95|14607.95|9
1726595580000|2024-09-17 17:53:00|14688.28|14608.28|14687.69|14607.69|14688.48|14608.48|14687.61|14607.61|10
1726595590000|2024-09-17 17:53:10|14688.04|14608.04|14688.26|14608.26|14688.57|14608.57|14687.89|14607.89|10
1726595600000|2024-09-17 17:53:20|14688.41|14608.41|14688.61|14608.61|14688.63|14608.63|14688.41|14608.41|9
1726595610000|2024-09-17 17:53:30|14688.6|14608.6|14688.23|14608.23|14688.87|14608.87|14688.17|14608.17|7
1726595620000|2024-09-17 17:53:40|14687.96|14607.96|14687.92|14607.92|14688.3|14608.3|14687.84|14607.84|8
1726595630000|2024-09-17 17:53:50|14687.81|14607.81|14688.78|14608.78|14689.44|14609.44|14687.81|14607.81|10
1726595640000|2024-09-17 17:54:00|14688.61|14608.61|14688.23|14608.23|14688.62|14608.62|14688.23|14608.23|9
1726595650000|2024-09-17 17:54:10|14687.41|14607.41|14687.8|14607.8|14687.8|14607.8|14687.33|14607.33|8
1726595660000|2024-09-17 17:54:20|14687.79|14607.79|14688.61|14608.61|14688.61|14608.61|14687.49|14607.49|10
1726595670000|2024-09-17 17:54:30|14688.62|14608.62|14688.62|14608.62|14688.64|14608.64|14688.59|14608.59|6
1726595680000|2024-09-17 17:54:40|14688.51|14608.51|14688.52|14608.52|14688.55|14608.55|14688.02|14608.02|9
1726595690000|2024-09-17 17:54:50|14688.51|14608.51|14688.46|14608.46|14688.57|14608.57|14688.46|14608.46|9
1726595700000|2024-09-17 17:55:00|14688.57|14608.57|14686.71|14606.71|14688.57|14608.57|14686.63|14606.63|10
1726595710000|2024-09-17 17:55:10|14686.73|14606.73|14685.77|14605.77|14687.36|14607.36|14685.77|14605.77|10
1726595720000|2024-09-17 17:55:20|14685.75|14605.75|14687.01|14607.01|14687.82|14607.82|14685.75|14605.75|8
1726595730000|2024-09-17 17:55:30|14686.94|14606.94|14685.91|14605.91|14686.94|14606.94|14685.72|14605.72|10
1726595740000|2024-09-17 17:55:40|14686.07|14606.07|14684.93|14604.93|14686.41|14606.41|14684.81|14604.81|10
1726595750000|2024-09-17 17:55:50|14685.04|14605.04|14683.57|14603.57|14685.29|14605.29|14683.57|14603.57|10
1726595760000|2024-09-17 17:56:00|14683.45|14603.45|14680.64|14600.64|14683.45|14603.45|14680.54|14600.54|10
1726595770000|2024-09-17 17:56:10|14680.67|14600.67|14680.69|14600.69|14680.77|14600.77|14679.1|14599.1|10
1726595780000|2024-09-17 17:56:20|14680.48|14600.48|14680.35|14600.35|14680.98|14600.98|14680.35|14600.35|9
1726595790000|2024-09-17 17:56:30|14680.42|14600.42|14679.24|14599.24|14680.65|14600.65|14679.24|14599.24|10
1726595800000|2024-09-17 17:56:40|14679.21|14599.21|14679.02|14599.02|14679.62|14599.62|14678.85|14598.85|7
1726595810000|2024-09-17 17:56:50|14679.55|14599.55|14679.97|14599.97|14680.26|14600.26|14679.55|14599.55|10
1726595820000|2024-09-17 17:57:00|14680.02|14600.02|14679.69|14599.69|14680.21|14600.21|14679.53|14599.53|9
1726595830000|2024-09-17 17:57:10|14679.72|14599.72|14679.29|14599.29|14679.89|14599.89|14679.29|14599.29|9
1726595840000|2024-09-17 17:57:20|14679.15|14599.15|14675.56|14595.56|14679.15|14599.15|14675.56|14595.56|10
1726595850000|2024-09-17 17:57:30|14675.59|14595.59|14677.05|14597.05|14677.05|14597.05|14675.58|14595.58|10
1726595860000|2024-09-17 17:57:40|14674.87|14594.87|14674.94|14594.94|14674.94|14594.94|14674.55|14594.55|7
1726595870000|2024-09-17 17:57:50|14675.28|14595.28|14676.93|14596.93|14676.93|14596.93|14675.28|14595.28|9
1726595880000|2024-09-17 17:58:00|14677.23|14597.23|14676.78|14596.78|14677.84|14597.84|14676.78|14596.78|10
1726595890000|2024-09-17 17:58:10|14676.77|14596.77|14676.46|14596.46|14677.17|14597.17|14676.46|14596.46|10
1726595900000|2024-09-17 17:58:20|14676.38|14596.38|14675.41|14595.41|14676.38|14596.38|14675.41|14595.41|10
1726595910000|2024-09-17 17:58:30|14675.08|14595.08|14675.31|14595.31|14675.31|14595.31|14674.92|14594.92|9
1726595920000|2024-09-17 17:58:40|14675.2|14595.2|14674.17|14594.17|14675.24|14595.24|14674.17|14594.17|9
1726595930000|2024-09-17 17:58:50|14674.13|14594.13|14674.34|14594.34|14674.34|14594.34|14673.95|14593.95|9
1726595940000|2024-09-17 17:59:00|14674.09|14594.09|14676.21|14596.21|14676.21|14596.21|14674.09|14594.09|10
1726595950000|2024-09-17 17:59:10|14676.93|14596.93|14679.3|14599.3|14679.33|14599.33|14676.91|14596.91|9
1726595960000|2024-09-17 17:59:20|14678.92|14598.92|14680.93|14600.93|14681.2|14601.2|14678.92|14598.92|10
1726595970000|2024-09-17 17:59:30|14680.95|14600.95|14680.75|14600.75|14680.96|14600.96|14680.47|14600.47|9
1726595980000|2024-09-17 17:59:40|14680.08|14600.08|14680.19|14600.19|14680.41|14600.41|14680.08|14600.08|9
1726595990000|2024-09-17 17:59:50|14680.18|14600.18|14679.35|14599.35|14680.18|14600.18|14679.19|14599.19|9
1726596000000|2024-09-17 18:00:00|14678.76|14598.76|14678.12|14598.12|14678.94|14598.94|14677.88|14597.88|9
1726596010000|2024-09-17 18:00:10|14677.97|14597.97|14679.04|14599.04|14679.04|14599.04|14677.19|14597.19|10
1726596020000|2024-09-17 18:00:20|14679.03|14599.03|14680.01|14600.01|14680.45|14600.45|14678.92|14598.92|10
1726596030000|2024-09-17 18:00:30|14679.86|14599.86|14680.28|14600.28|14680.28|14600.28|14679.52|14599.52|10
1726596040000|2024-09-17 18:00:40|14680.05|14600.05|14681.32|14601.32|14681.32|14601.32|14680.03|14600.03|8
1726596050000|2024-09-17 18:00:50|14681.43|14601.43|14683.09|14603.09|14683.09|14603.09|14681.43|14601.43|9
1726596060000|2024-09-17 18:01:00|14682.58|14602.58|14681.34|14601.34|14682.59|14602.59|14681.34|14601.34|10
1726596070000|2024-09-17 18:01:10|14681.23|14601.23|14684.54|14604.54|14684.54|14604.54|14680.77|14600.77|10
1726596080000|2024-09-17 18:01:20|14684.92|14604.92|14686.95|14606.95|14686.95|14606.95|14684.77|14604.77|10
1726596090000|2024-09-17 18:01:30|14687.27|14607.27|14687.5|14607.5|14687.62|14607.62|14686.51|14606.51|10
1726596100000|2024-09-17 18:01:40|14687.88|14607.88|14686.71|14606.71|14688.04|14608.04|14686.71|14606.71|8
1726596110000|2024-09-17 18:01:50|14686.18|14606.18|14686.51|14606.51|14686.8|14606.8|14686.1|14606.1|10
1726596120000|2024-09-17 18:02:00|14687.06|14607.06|14683.44|14603.44|14687.06|14607.06|14683.16|14603.16|9
1726596130000|2024-09-17 18:02:10|14683.4|14603.4|14681.85|14601.85|14683.85|14603.85|14681.85|14601.85|9
1726596140000|2024-09-17 18:02:20|14681.84|14601.84|14681.19|14601.19|14681.84|14601.84|14680.05|14600.05|10
1726596150000|2024-09-17 18:02:30|14680.66|14600.66|14678.3|14598.3|14680.67|14600.67|14678.3|14598.3|10
1726596160000|2024-09-17 18:02:40|14677.73|14597.73|14677.57|14597.57|14678.01|14598.01|14677.34|14597.34|10
1726596170000|2024-09-17 18:02:50|14677.41|14597.41|14676.13|14596.13|14677.41|14597.41|14676.13|14596.13|8
1726596180000|2024-09-17 18:03:00|14676.01|14596.01|14676.06|14596.06|14676.34|14596.34|14675.82|14595.82|10
1726596190000|2024-09-17 18:03:10|14676.14|14596.14|14676.24|14596.24|14676.54|14596.54|14676.14|14596.14|10
1726596200000|2024-09-17 18:03:20|14676.29|14596.29|14673|14593|14676.29|14596.29|14673|14593|10
1726596210000|2024-09-17 18:03:30|14673.2|14593.2|14673|14593|14673.8|14593.8|14672.52|14592.52|8
1726596220000|2024-09-17 18:03:40|14673.1|14593.1|14673.49|14593.49|14673.49|14593.49|14673.1|14593.1|10
1726596230000|2024-09-17 18:03:50|14673.07|14593.07|14674.26|14594.26|14674.26|14594.26|14673.07|14593.07|8
1726596240000|2024-09-17 18:04:00|14674.42|14594.42|14673.59|14593.59|14674.45|14594.45|14673.59|14593.59|10
1726596250000|2024-09-17 18:04:10|14673.67|14593.67|14671.17|14591.17|14673.79|14593.79|14671.16|14591.16|10
1726596260000|2024-09-17 18:04:20|14670.33|14590.33|14670.26|14590.26|14670.33|14590.33|14669.82|14589.82|10
1726596270000|2024-09-17 18:04:30|14670.29|14590.29|14670.26|14590.26|14670.33|14590.33|14669.99|14589.99|8
1726596280000|2024-09-17 18:04:40|14671.36|14591.36|14676.19|14596.19|14676.19|14596.19|14671.36|14591.36|10
1726596290000|2024-09-17 18:04:50|14676.32|14596.32|14677.42|14597.42|14677.42|14597.42|14676|14596|10
1726596300000|2024-09-17 18:05:00|14677.59|14597.59|14679.85|14599.85|14680|14600|14677.59|14597.59|10
1726596310000|2024-09-17 18:05:10|14680.03|14600.03|14679.63|14599.63|14680.4|14600.4|14679.38|14599.38|10
1726596320000|2024-09-17 18:05:20|14679.84|14599.84|14678.78|14598.78|14679.84|14599.84|14678.62|14598.62|9
1726596330000|2024-09-17 18:05:30|14678.76|14598.76|14681.06|14601.06|14681.06|14601.06|14678.71|14598.71|10
1726596340000|2024-09-17 18:05:40|14681.52|14601.52|14683.42|14603.42|14683.42|14603.42|14681.52|14601.52|9
1726596350000|2024-09-17 18:05:50|14683.85|14603.85|14684.37|14604.37|14684.37|14604.37|14683.27|14603.27|10
1726596360000|2024-09-17 18:06:00|14684.44|14604.44|14685.36|14605.36|14685.36|14605.36|14684.44|14604.44|9
1726596370000|2024-09-17 18:06:10|14685.4|14605.4|14687.64|14607.64|14687.64|14607.64|14685.4|14605.4|9
1726596380000|2024-09-17 18:06:20|14687.91|14607.91|14687.95|14607.95|14688.15|14608.15|14687.42|14607.42|9
1726596390000|2024-09-17 18:06:30|14688.06|14608.06|14688.68|14608.68|14688.87|14608.87|14687.98|14607.98|9
1726596400000|2024-09-17 18:06:40|14688.69|14608.69|14689.02|14609.02|14689.02|14609.02|14688.52|14608.52|8
1726596410000|2024-09-17 18:06:50|14688.91|14608.91|14687.13|14607.13|14688.91|14608.91|14687.02|14607.02|10
1726596420000|2024-09-17 18:07:00|14687.09|14607.09|14686.95|14606.95|14687.81|14607.81|14686.92|14606.92|9
1726596430000|2024-09-17 18:07:10|14688.76|14608.76|14689.95|14609.95|14690.27|14610.27|14688.76|14608.76|10
1726596440000|2024-09-17 18:07:20|14689.81|14609.81|14689.62|14609.62|14691.24|14611.24|14689.62|14609.62|10
1726596450000|2024-09-17 18:07:30|14689.99|14609.99|14690.3|14610.3|14690.88|14610.88|14689.72|14609.72|8
1726596460000|2024-09-17 18:07:40|14690.69|14610.69|14696.37|14616.37|14696.37|14616.37|14690.69|14610.69|10
1726596470000|2024-09-17 18:07:50|14696.67|14616.67|14697.64|14617.64|14697.64|14617.64|14696.67|14616.67|9
1726596480000|2024-09-17 18:08:00|14697.62|14617.62|14696.62|14616.62|14697.62|14617.62|14696.46|14616.46|10
1726596490000|2024-09-17 18:08:10|14696.75|14616.75|14698.05|14618.05|14698.05|14618.05|14696.6|14616.6|10
1726596500000|2024-09-17 18:08:20|14698.08|14618.08|14698.98|14618.98|14699.11|14619.11|14698.06|14618.06|10
1726596510000|2024-09-17 18:08:30|14698.88|14618.88|14698.94|14618.94|14699.47|14619.47|14698.72|14618.72|9
1726596520000|2024-09-17 18:08:40|14698.97|14618.97|14697.97|14617.97|14698.97|14618.97|14697.62|14617.62|9
1726596530000|2024-09-17 18:08:50|14698|14618|14699.71|14619.71|14699.84|14619.84|14697.75|14617.75|9
1726596540000|2024-09-17 18:09:00|14699.38|14619.38|14699.02|14619.02|14700.54|14620.54|14699.02|14619.02|10
1726596550000|2024-09-17 18:09:10|14699.06|14619.06|14699.32|14619.32|14699.32|14619.32|14698.71|14618.71|8
1726596560000|2024-09-17 18:09:20|14699.57|14619.57|14698.66|14618.66|14699.57|14619.57|14697.92|14617.92|10
1726596570000|2024-09-17 18:09:30|14698.32|14618.32|14697.05|14617.05|14698.32|14618.32|14696.91|14616.91|9
1726596580000|2024-09-17 18:09:40|14696.94|14616.94|14697.44|14617.44|14697.96|14617.96|14696.94|14616.94|9
1726596590000|2024-09-17 18:09:50|14697.35|14617.35|14697.02|14617.02|14697.51|14617.51|14696.8|14616.8|9
1726596600000|2024-09-17 18:10:00|14697|14617|14696.95|14616.95|14697.84|14617.84|14696.85|14616.85|9
1726596610000|2024-09-17 18:10:10|14697.29|14617.29|14695.77|14615.77|14697.34|14617.34|14695.77|14615.77|6
1726596620000|2024-09-17 18:10:20|14695.49|14615.49|14694.52|14614.52|14695.49|14615.49|14694.32|14614.32|10
1726596630000|2024-09-17 18:10:30|14694.47|14614.47|14695.32|14615.32|14695.5|14615.5|14694.27|14614.27|9
1726596640000|2024-09-17 18:10:40|14695.56|14615.56|14696.83|14616.83|14696.83|14616.83|14695.56|14615.56|9
1726596650000|2024-09-17 18:10:50|14696.2|14616.2|14696.95|14616.95|14697.73|14617.73|14696.2|14616.2|10
1726596660000|2024-09-17 18:11:00|14696.83|14616.83|14696.43|14616.43|14696.83|14616.83|14696.32|14616.32|8
1726596670000|2024-09-17 18:11:10|14696.56|14616.56|14696.11|14616.11|14696.56|14616.56|14695.83|14615.83|10
1726596680000|2024-09-17 18:11:20|14696.27|14616.27|14695.86|14615.86|14696.27|14616.27|14695.42|14615.42|8
1726596690000|2024-09-17 18:11:30|14695.71|14615.71|14695.76|14615.76|14695.83|14615.83|14695.56|14615.56|8
1726596700000|2024-09-17 18:11:40|14695.85|14615.85|14697.6|14617.6|14697.74|14617.74|14695.85|14615.85|10
1726596710000|2024-09-17 18:11:50|14697.87|14617.87|14697.28|14617.28|14697.9|14617.9|14697.16|14617.16|10
1726596720000|2024-09-17 18:12:00|14697.29|14617.29|14698.05|14618.05|14698.59|14618.59|14697.29|14617.29|9
1726596730000|2024-09-17 18:12:10|14698.52|14618.52|14699.17|14619.17|14699.47|14619.47|14698.52|14618.52|9
1726596740000|2024-09-17 18:12:20|14698.69|14618.69|14698.36|14618.36|14698.72|14618.72|14698.36|14618.36|8
1726596750000|2024-09-17 18:12:30|14698.54|14618.54|14697.95|14617.95|14698.54|14618.54|14697.83|14617.83|10
1726596760000|2024-09-17 18:12:40|14697.87|14617.87|14698.35|14618.35|14698.35|14618.35|14697.63|14617.63|10
1726596770000|2024-09-17 18:12:50|14698.59|14618.59|14698.05|14618.05|14698.69|14618.69|14697.9|14617.9|10
1726596780000|2024-09-17 18:13:00|14697.6|14617.6|14695.56|14615.56|14697.6|14617.6|14695.56|14615.56|10
1726596790000|2024-09-17 18:13:10|14695.53|14615.53|14694.64|14614.64|14695.53|14615.53|14694.64|14614.64|8
1726596800000|2024-09-17 18:13:20|14694.19|14614.19|14694.21|14614.21|14694.21|14614.21|14693.64|14613.64|10
1726596810000|2024-09-17 18:13:30|14693.9|14613.9|14690.21|14610.21|14693.92|14613.92|14690.21|14610.21|10
1726596820000|2024-09-17 18:13:40|14690.38|14610.38|14687.83|14607.83|14690.38|14610.38|14687.83|14607.83|10
1726596830000|2024-09-17 18:13:50|14688.34|14608.34|14685.74|14605.74|14688.35|14608.35|14685.53|14605.53|10
1726596840000|2024-09-17 18:14:00|14685.72|14605.72|14683.47|14603.47|14685.72|14605.72|14683.47|14603.47|9
1726596850000|2024-09-17 18:14:10|14683.43|14603.43|14682.92|14602.92|14683.69|14603.69|14682.92|14602.92|10
1726596860000|2024-09-17 18:14:20|14682.53|14602.53|14682.42|14602.42|14682.53|14602.53|14682.32|14602.32|8
1726596870000|2024-09-17 18:14:30|14682.26|14602.26|14679.74|14599.74|14682.26|14602.26|14679.74|14599.74|10
1726596880000|2024-09-17 18:14:40|14679.37|14599.37|14680.79|14600.79|14681.32|14601.32|14679.11|14599.11|10
1726596890000|2024-09-17 18:14:50|14679|14599|14677.93|14597.93|14679|14599|14677.93|14597.93|10
1726596900000|2024-09-17 18:15:00|14678.34|14598.34|14677.49|14597.49|14678.34|14598.34|14677.11|14597.11|9
1726596910000|2024-09-17 18:15:10|14678.24|14598.24|14679.65|14599.65|14679.82|14599.82|14678.24|14598.24|10
1726596920000|2024-09-17 18:15:20|14679.36|14599.36|14678.54|14598.54|14679.36|14599.36|14677.56|14597.56|10
1726596930000|2024-09-17 18:15:30|14678.9|14598.9|14678.95|14598.95|14678.95|14598.95|14678.58|14598.58|9
1726596940000|2024-09-17 18:15:40|14679|14599|14680|14600|14680.16|14600.16|14678.99|14598.99|10
1726596950000|2024-09-17 18:15:50|14680.07|14600.07|14683.28|14603.28|14683.36|14603.36|14680.05|14600.05|10
1726596960000|2024-09-17 18:16:00|14683.4|14603.4|14683.4|14603.4|14683.78|14603.78|14683.14|14603.14|10
1726596970000|2024-09-17 18:16:10|14683.29|14603.29|14682.63|14602.63|14683.58|14603.58|14682.63|14602.63|9
1726596980000|2024-09-17 18:16:20|14682.31|14602.31|14682.88|14602.88|14682.88|14602.88|14681.68|14601.68|10
1726596990000|2024-09-17 18:16:30|14683.26|14603.26|14683.16|14603.16|14683.38|14603.38|14682.89|14602.89|9
1726597000000|2024-09-17 18:16:40|14683.04|14603.04|14683|14603|14683.47|14603.47|14682.98|14602.98|10
1726597010000|2024-09-17 18:16:50|14682.86|14602.86|14682.25|14602.25|14683.03|14603.03|14682.24|14602.24|10
1726597020000|2024-09-17 18:17:00|14682.19|14602.19|14682.26|14602.26|14682.29|14602.29|14680.83|14600.83|10
1726597030000|2024-09-17 18:17:10|14682.7|14602.7|14682.77|14602.77|14683.24|14603.24|14682.7|14602.7|10
1726597040000|2024-09-17 18:17:20|14682.74|14602.74|14680.85|14600.85|14682.74|14602.74|14680.75|14600.75|10
1726597050000|2024-09-17 18:17:30|14680.42|14600.42|14680.54|14600.54|14680.68|14600.68|14680.42|14600.42|9
1726597060000|2024-09-17 18:17:40|14680.51|14600.51|14681.35|14601.35|14681.52|14601.52|14680.51|14600.51|10
1726597070000|2024-09-17 18:17:50|14681.43|14601.43|14681.72|14601.72|14681.92|14601.92|14681.43|14601.43|8
1726597080000|2024-09-17 18:18:00|14681.83|14601.83|14682.54|14602.54|14682.54|14602.54|14680.41|14600.41|9
1726597090000|2024-09-17 18:18:10|14682.61|14602.61|14683.34|14603.34|14683.35|14603.35|14682.61|14602.61|7
1726597100000|2024-09-17 18:18:20|14683.36|14603.36|14684|14604|14684.17|14604.17|14683.36|14603.36|7
1726597110000|2024-09-17 18:18:30|14684.41|14604.41|14684.96|14604.96|14684.96|14604.96|14684.41|14604.41|9
1726597120000|2024-09-17 18:18:40|14685.27|14605.27|14684.06|14604.06|14685.39|14605.39|14684.06|14604.06|9
1726597130000|2024-09-17 18:18:50|14684.07|14604.07|14682.55|14602.55|14684.07|14604.07|14682.47|14602.47|9
1726597140000|2024-09-17 18:19:00|14682.2|14602.2|14678.06|14598.06|14682.2|14602.2|14678.06|14598.06|10
1726597150000|2024-09-17 18:19:10|14678.1|14598.1|14673.11|14593.11|14678.2|14598.2|14673.11|14593.11|9
1726597160000|2024-09-17 18:19:20|14672.81|14592.81|14672.55|14592.55|14673.11|14593.11|14672.54|14592.54|10
1726597170000|2024-09-17 18:19:30|14672.52|14592.52|14672.4|14592.4|14672.52|14592.52|14672.21|14592.21|8
1726597180000|2024-09-17 18:19:40|14672.17|14592.17|14670.84|14590.84|14672.17|14592.17|14670.63|14590.63|10
1726597190000|2024-09-17 18:19:50|14671.18|14591.18|14671.63|14591.63|14672.1|14592.1|14671.18|14591.18|10
1726597200000|2024-09-17 18:20:00|14671.04|14591.04|14666.78|14586.78|14671.37|14591.37|14666.78|14586.78|10
1726597210000|2024-09-17 18:20:10|14666.77|14586.77|14666.49|14586.49|14666.86|14586.86|14666.31|14586.31|10
1726597220000|2024-09-17 18:20:20|14666.13|14586.13|14660.16|14580.16|14666.13|14586.13|14660.07|14580.07|10
1726597230000|2024-09-17 18:20:30|14660.29|14580.29|14655.6|14575.6|14660.29|14580.29|14655.54|14575.54|10
1726597240000|2024-09-17 18:20:40|14655.1|14575.1|14654.53|14574.53|14655.1|14575.1|14653.91|14573.91|10
1726597250000|2024-09-17 18:20:50|14654.54|14574.54|14653.63|14573.63|14654.57|14574.57|14653.48|14573.48|10
1726597260000|2024-09-17 18:21:00|14653.64|14573.64|14655.08|14575.08|14655.47|14575.47|14653.64|14573.64|10
1726597270000|2024-09-17 18:21:10|14655.01|14575.01|14655.92|14575.92|14655.92|14575.92|14655.01|14575.01|10
1726597280000|2024-09-17 18:21:20|14655.89|14575.89|14657.67|14577.67|14657.67|14577.67|14655.89|14575.89|8
1726597290000|2024-09-17 18:21:30|14657.83|14577.83|14657.97|14577.97|14658.24|14578.24|14657.52|14577.52|9
1726597300000|2024-09-17 18:21:40|14659.05|14579.05|14660.72|14580.72|14660.72|14580.72|14659.05|14579.05|10
1726597310000|2024-09-17 18:21:50|14660.95|14580.95|14661.59|14581.59|14661.59|14581.59|14660.8|14580.8|9
1726597320000|2024-09-17 18:22:00|14661.53|14581.53|14661.73|14581.73|14661.89|14581.89|14661.48|14581.48|10
1726597330000|2024-09-17 18:22:10|14661.91|14581.91|14660.6|14580.6|14661.91|14581.91|14660.6|14580.6|10
1726597340000|2024-09-17 18:22:20|14660.32|14580.32|14662.89|14582.89|14662.89|14582.89|14660.23|14580.23|10
1726597350000|2024-09-17 18:22:30|14662.71|14582.71|14663.84|14583.84|14663.84|14583.84|14662.71|14582.71|9
1726597360000|2024-09-17 18:22:40|14664.08|14584.08|14663.97|14583.97|14664.31|14584.31|14663.97|14583.97|7
1726597370000|2024-09-17 18:22:50|14663.99|14583.99|14663.76|14583.76|14663.99|14583.99|14663.74|14583.74|7
1726597380000|2024-09-17 18:23:00|14663.77|14583.77|14664.04|14584.04|14664.11|14584.11|14663.76|14583.76|5
1726597390000|2024-09-17 18:23:10|14663.99|14583.99|14664.16|14584.16|14664.29|14584.29|14663.98|14583.98|9
1726597400000|2024-09-17 18:23:20|14664.21|14584.21|14663.31|14583.31|14664.32|14584.32|14663.11|14583.11|8
1726597410000|2024-09-17 18:23:30|14663.45|14583.45|14663.11|14583.11|14663.61|14583.61|14663.11|14583.11|10
1726597420000|2024-09-17 18:23:40|14663.07|14583.07|14664.05|14584.05|14664.05|14584.05|14662.94|14582.94|10
1726597430000|2024-09-17 18:23:50|14664.41|14584.41|14667.61|14587.61|14667.61|14587.61|14664.41|14584.41|10
1726597440000|2024-09-17 18:24:00|14667.65|14587.65|14670.21|14590.21|14670.21|14590.21|14667.65|14587.65|8
1726597450000|2024-09-17 18:24:10|14670.77|14590.77|14672.34|14592.34|14672.34|14592.34|14670.77|14590.77|10
1726597460000|2024-09-17 18:24:20|14672.97|14592.97|14673.75|14593.75|14673.75|14593.75|14672.78|14592.78|10
1726597470000|2024-09-17 18:24:30|14673.78|14593.78|14675.59|14595.59|14675.6|14595.6|14673.62|14593.62|10
1726597480000|2024-09-17 18:24:40|14675.79|14595.79|14679.7|14599.7|14679.72|14599.72|14675.79|14595.79|10
1726597490000|2024-09-17 18:24:50|14679.56|14599.56|14680.61|14600.61|14680.61|14600.61|14679.56|14599.56|10
1726597500000|2024-09-17 18:25:00|14680.69|14600.69|14681.09|14601.09|14681.09|14601.09|14680.59|14600.59|10
1726597510000|2024-09-17 18:25:10|14681.2|14601.2|14685.48|14605.48|14685.48|14605.48|14681.2|14601.2|9
1726597520000|2024-09-17 18:25:20|14686.21|14606.21|14687.04|14607.04|14687.04|14607.04|14685.99|14605.99|9
1726597530000|2024-09-17 18:25:30|14687.09|14607.09|14688.42|14608.42|14688.42|14608.42|14686.48|14606.48|10
1726597540000|2024-09-17 18:25:40|14687.91|14607.91|14687.56|14607.56|14687.91|14607.91|14687.26|14607.26|8
1726597550000|2024-09-17 18:25:50|14687.79|14607.79|14687.4|14607.4|14687.79|14607.79|14687.4|14607.4|7
1726597560000|2024-09-17 18:26:00|14687.6|14607.6|14688.08|14608.08|14688.37|14608.37|14687.37|14607.37|9
1726597570000|2024-09-17 18:26:10|14688.35|14608.35|14689.14|14609.14|14689.31|14609.31|14688.13|14608.13|9
1726597580000|2024-09-17 18:26:20|14689.12|14609.12|14688.54|14608.54|14689.12|14609.12|14688.54|14608.54|9
1726597590000|2024-09-17 18:26:30|14688.44|14608.44|14688.83|14608.83|14688.86|14608.86|14688.44|14608.44|8
1726597600000|2024-09-17 18:26:40|14688.78|14608.78|14689.5|14609.5|14689.62|14609.62|14688.78|14608.78|8
1726597610000|2024-09-17 18:26:50|14689.81|14609.81|14690.28|14610.28|14690.28|14610.28|14689.55|14609.55|10
1726597620000|2024-09-17 18:27:00|14690.87|14610.87|14691.32|14611.32|14691.32|14611.32|14690.87|14610.87|8
1726597630000|2024-09-17 18:27:10|14691.44|14611.44|14689.68|14609.68|14691.6|14611.6|14689.68|14609.68|10
1726597640000|2024-09-17 18:27:20|14689.67|14609.67|14689.65|14609.65|14690.12|14610.12|14689.52|14609.52|8
1726597650000|2024-09-17 18:27:30|14689.24|14609.24|14688.96|14608.96|14689.63|14609.63|14688.25|14608.25|8
1726597660000|2024-09-17 18:27:40|14689.06|14609.06|14687.45|14607.45|14689.51|14609.51|14687.45|14607.45|10
1726597670000|2024-09-17 18:27:50|14687.39|14607.39|14686.4|14606.4|14687.6|14607.6|14686.4|14606.4|10
1726597680000|2024-09-17 18:28:00|14686.47|14606.47|14683.33|14603.33|14686.47|14606.47|14683.33|14603.33|9
1726597690000|2024-09-17 18:28:10|14683.27|14603.27|14680.91|14600.91|14683.27|14603.27|14680.91|14600.91|10
1726597700000|2024-09-17 18:28:20|14681.17|14601.17|14682|14602|14682|14602|14680.71|14600.71|10
1726597710000|2024-09-17 18:28:30|14681.9|14601.9|14682.59|14602.59|14682.72|14602.72|14681.9|14601.9|10
1726597720000|2024-09-17 18:28:40|14682.86|14602.86|14684.76|14604.76|14684.76|14604.76|14682.86|14602.86|9
1726597730000|2024-09-17 18:28:50|14684.66|14604.66|14684.84|14604.84|14684.84|14604.84|14684.5|14604.5|9
1726597740000|2024-09-17 18:29:00|14684.86|14604.86|14684.41|14604.41|14684.99|14604.99|14684.41|14604.41|8
1726597750000|2024-09-17 18:29:10|14684.63|14604.63|14683.56|14603.56|14684.95|14604.95|14683.33|14603.33|8
1726597760000|2024-09-17 18:29:20|14683.38|14603.38|14684.06|14604.06|14684.24|14604.24|14683.38|14603.38|7
1726597770000|2024-09-17 18:29:30|14683.85|14603.85|14683.46|14603.46|14683.85|14603.85|14683.2|14603.2|10
1726597780000|2024-09-17 18:29:40|14683.44|14603.44|14681.22|14601.22|14683.59|14603.59|14681.19|14601.19|9
1726597790000|2024-09-17 18:29:50|14681.21|14601.21|14680.67|14600.67|14681.21|14601.21|14680.52|14600.52|9
1726597800000|2024-09-17 18:30:00|14680.43|14600.43|14677.23|14597.23|14680.65|14600.65|14677.23|14597.23|8
1726597810000|2024-09-17 18:30:10|14676.59|14596.59|14674.81|14594.81|14676.59|14596.59|14674.81|14594.81|10
1726597820000|2024-09-17 18:30:20|14674.1|14594.1|14672.9|14592.9|14674.1|14594.1|14672.9|14592.9|9
1726597830000|2024-09-17 18:30:30|14672.79|14592.79|14671.02|14591.02|14672.79|14592.79|14671.02|14591.02|10
1726597840000|2024-09-17 18:30:40|14671.11|14591.11|14667.46|14587.46|14671.11|14591.11|14667.46|14587.46|9
1726597850000|2024-09-17 18:30:50|14667.92|14587.92|14668.72|14588.72|14668.72|14588.72|14667.65|14587.65|10
1726597860000|2024-09-17 18:31:00|14668.93|14588.93|14669.27|14589.27|14669.27|14589.27|14668.93|14588.93|10
1726597870000|2024-09-17 18:31:10|14669.65|14589.65|14671.14|14591.14|14671.14|14591.14|14669.51|14589.51|7
1726597880000|2024-09-17 18:31:20|14671.2|14591.2|14670.66|14590.66|14671.2|14591.2|14670.49|14590.49|9
1726597890000|2024-09-17 18:31:30|14670.69|14590.69|14669.79|14589.79|14670.76|14590.76|14669.79|14589.79|9
1726597900000|2024-09-17 18:31:40|14669.73|14589.73|14668.1|14588.1|14669.73|14589.73|14667.94|14587.94|10
1726597910000|2024-09-17 18:31:50|14668.3|14588.3|14668.41|14588.41|14668.69|14588.69|14667.94|14587.94|9
1726597920000|2024-09-17 18:32:00|14668.36|14588.36|14669.13|14589.13|14669.29|14589.29|14668.18|14588.18|10
1726597930000|2024-09-17 18:32:10|14668.84|14588.84|14668.84|14588.84|14668.87|14588.87|14668.82|14588.82|7
1726597940000|2024-09-17 18:32:20|14669.15|14589.15|14668.71|14588.71|14669.75|14589.75|14667.92|14587.92|10
1726597950000|2024-09-17 18:32:30|14668.67|14588.67|14668.81|14588.81|14668.81|14588.81|14668.36|14588.36|9
1726597960000|2024-09-17 18:32:40|14668.87|14588.87|14668.27|14588.27|14668.87|14588.87|14668.27|14588.27|10
1726597970000|2024-09-17 18:32:50|14668.31|14588.31|14669.66|14589.66|14669.75|14589.75|14668.31|14588.31|10
1726597980000|2024-09-17 18:33:00|14669.63|14589.63|14670.07|14590.07|14670.07|14590.07|14669.15|14589.15|9
1726597990000|2024-09-17 18:33:10|14670.59|14590.59|14673.47|14593.47|14673.47|14593.47|14670.59|14590.59|10
1726598000000|2024-09-17 18:33:20|14673.42|14593.42|14671.68|14591.68|14673.42|14593.42|14671.68|14591.68|10
1726598010000|2024-09-17 18:33:30|14671.49|14591.49|14671.39|14591.39|14671.54|14591.54|14670.92|14590.92|9
1726598020000|2024-09-17 18:33:40|14670.99|14590.99|14671|14591|14671.33|14591.33|14670.87|14590.87|9
1726598030000|2024-09-17 18:33:50|14671.27|14591.27|14671.68|14591.68|14671.86|14591.86|14671.27|14591.27|10
1726598040000|2024-09-17 18:34:00|14672.23|14592.23|14672.71|14592.71|14672.71|14592.71|14672.23|14592.23|9
1726598050000|2024-09-17 18:34:10|14672.75|14592.75|14672.91|14592.91|14673.02|14593.02|14672.75|14592.75|10
1726598060000|2024-09-17 18:34:20|14673.24|14593.24|14670.7|14590.7|14673.24|14593.24|14670.7|14590.7|10
1726598070000|2024-09-17 18:34:30|14670.44|14590.44|14669.36|14589.36|14670.44|14590.44|14669.36|14589.36|8
1726598080000|2024-09-17 18:34:40|14669.3|14589.3|14666.9|14586.9|14669.3|14589.3|14666.9|14586.9|9
1726598090000|2024-09-17 18:34:50|14666.78|14586.78|14665.75|14585.75|14666.78|14586.78|14665.73|14585.73|9
1726598100000|2024-09-17 18:35:00|14665.68|14585.68|14666.13|14586.13|14666.13|14586.13|14665.31|14585.31|10
1726598110000|2024-09-17 18:35:10|14666.19|14586.19|14666.31|14586.31|14666.35|14586.35|14665.99|14585.99|10
1726598120000|2024-09-17 18:35:20|14666.33|14586.33|14665.82|14585.82|14666.45|14586.45|14665.82|14585.82|9
1726598130000|2024-09-17 18:35:30|14666.2|14586.2|14666.93|14586.93|14667.16|14587.16|14666.2|14586.2|9
1726598140000|2024-09-17 18:35:40|14666.69|14586.69|14667.47|14587.47|14667.66|14587.66|14666.57|14586.57|10
1726598150000|2024-09-17 18:35:50|14667.44|14587.44|14666.76|14586.76|14667.44|14587.44|14666.76|14586.76|9
1726598160000|2024-09-17 18:36:00|14666.72|14586.72|14670.69|14590.69|14671.35|14591.35|14666.72|14586.72|9
1726598170000|2024-09-17 18:36:10|14669.78|14589.78|14669.55|14589.55|14669.78|14589.78|14669.11|14589.11|10
1726598180000|2024-09-17 18:36:20|14669.56|14589.56|14669.99|14589.99|14670.4|14590.4|14669.46|14589.46|8
1726598190000|2024-09-17 18:36:30|14670.05|14590.05|14670.17|14590.17|14670.34|14590.34|14670.04|14590.04|9
1726598200000|2024-09-17 18:36:40|14669.69|14589.69|14668.49|14588.49|14669.74|14589.74|14668.49|14588.49|10
1726598210000|2024-09-17 18:36:50|14668.29|14588.29|14670.13|14590.13|14670.13|14590.13|14667.94|14587.94|9
1726598220000|2024-09-17 18:37:00|14670.64|14590.64|14673.86|14593.86|14673.86|14593.86|14670.64|14590.64|9
1726598230000|2024-09-17 18:37:10|14673.93|14593.93|14674.95|14594.95|14675.33|14595.33|14673.93|14593.93|9
1726598240000|2024-09-17 18:37:20|14674.78|14594.78|14674.02|14594.02|14674.78|14594.78|14673.94|14593.94|10
1726598250000|2024-09-17 18:37:30|14673.7|14593.7|14673.83|14593.83|14673.83|14593.83|14673.6|14593.6|10
1726598260000|2024-09-17 18:37:40|14673.71|14593.71|14672.84|14592.84|14673.71|14593.71|14672.84|14592.84|9
1726598270000|2024-09-17 18:37:50|14672.89|14592.89|14673.54|14593.54|14673.54|14593.54|14672.89|14592.89|10
1726598280000|2024-09-17 18:38:00|14673.33|14593.33|14674.03|14594.03|14674.06|14594.06|14673.33|14593.33|7
1726598290000|2024-09-17 18:38:10|14674.75|14594.75|14676.53|14596.53|14676.59|14596.59|14674.75|14594.75|10
1726598300000|2024-09-17 18:38:20|14676.11|14596.11|14674.83|14594.83|14676.18|14596.18|14674.83|14594.83|10
1726598310000|2024-09-17 18:38:30|14674.61|14594.61|14674.54|14594.54|14674.61|14594.61|14674.28|14594.28|9
1726598320000|2024-09-17 18:38:40|14674.53|14594.53|14675.75|14595.75|14675.75|14595.75|14674.34|14594.34|9
1726598330000|2024-09-17 18:38:50|14675.44|14595.44|14675.92|14595.92|14675.99|14595.99|14675.44|14595.44|9
1726598340000|2024-09-17 18:39:00|14676|14596|14676.17|14596.17|14676.17|14596.17|14676|14596|8
1726598350000|2024-09-17 18:39:10|14676.15|14596.15|14676.94|14596.94|14677.3|14597.3|14676.15|14596.15|10
1726598360000|2024-09-17 18:39:20|14676.92|14596.92|14673.94|14593.94|14676.92|14596.92|14673.8|14593.8|10
1726598370000|2024-09-17 18:39:30|14673.47|14593.47|14671.16|14591.16|14673.47|14593.47|14671.16|14591.16|9
1726598380000|2024-09-17 18:39:40|14670.39|14590.39|14668.87|14588.87|14670.39|14590.39|14668.67|14588.67|10
1726598390000|2024-09-17 18:39:50|14668.79|14588.79|14671.23|14591.23|14671.23|14591.23|14668.79|14588.79|10
1726598400000|2024-09-17 18:40:00|14671.4|14591.4|14671.04|14591.04|14671.54|14591.54|14670.56|14590.56|9
1726598410000|2024-09-17 18:40:10|14670.74|14590.74|14669.02|14589.02|14670.74|14590.74|14669.02|14589.02|9
1726598420000|2024-09-17 18:40:20|14668.72|14588.72|14667.3|14587.3|14668.83|14588.83|14667.3|14587.3|10
1726598430000|2024-09-17 18:40:30|14667.66|14587.66|14670.1|14590.1|14670.1|14590.1|14667.59|14587.59|10
1726598440000|2024-09-17 18:40:40|14670.16|14590.16|14670.15|14590.15|14670.66|14590.66|14670.15|14590.15|9
1726598450000|2024-09-17 18:40:50|14669.67|14589.67|14670.41|14590.41|14670.63|14590.63|14669.67|14589.67|9
1726598460000|2024-09-17 18:41:00|14671.7|14591.7|14667.36|14587.36|14672.03|14592.03|14667.36|14587.36|8
1726598470000|2024-09-17 18:41:10|14667.44|14587.44|14665.95|14585.95|14667.44|14587.44|14665.95|14585.95|10
1726598480000|2024-09-17 18:41:20|14665.54|14585.54|14665.41|14585.41|14665.81|14585.81|14665.41|14585.41|10
1726598490000|2024-09-17 18:41:30|14665.47|14585.47|14663.84|14583.84|14665.49|14585.49|14663.84|14583.84|10
1726598500000|2024-09-17 18:41:40|14663.94|14583.94|14662.25|14582.25|14663.94|14583.94|14662.25|14582.25|7
1726598510000|2024-09-17 18:41:50|14662.38|14582.38|14659.96|14579.96|14662.38|14582.38|14659.95|14579.95|9
1726598520000|2024-09-17 18:42:00|14659.84|14579.84|14659.87|14579.87|14659.96|14579.96|14659.6|14579.6|9
1726598530000|2024-09-17 18:42:10|14659.96|14579.96|14661.26|14581.26|14661.26|14581.26|14659.96|14579.96|10
1726598540000|2024-09-17 18:42:20|14661.21|14581.21|14663.18|14583.18|14663.19|14583.19|14661.19|14581.19|9
1726598550000|2024-09-17 18:42:30|14663.25|14583.25|14663.23|14583.23|14663.25|14583.25|14662.81|14582.81|9
1726598560000|2024-09-17 18:42:40|14663.07|14583.07|14663.29|14583.29|14663.32|14583.32|14662.97|14582.97|10
1726598570000|2024-09-17 18:42:50|14663.33|14583.33|14665.46|14585.46|14665.5|14585.5|14663.26|14583.26|10
1726598580000|2024-09-17 18:43:00|14665.64|14585.64|14664.92|14584.92|14665.73|14585.73|14664.92|14584.92|10
1726598590000|2024-09-17 18:43:10|14664.84|14584.84|14664.18|14584.18|14664.84|14584.84|14664.18|14584.18|8
1726598600000|2024-09-17 18:43:20|14663.54|14583.54|14662.9|14582.9|14663.54|14583.54|14662.7|14582.7|10
1726598610000|2024-09-17 18:43:30|14662.83|14582.83|14664.1|14584.1|14664.14|14584.14|14662.83|14582.83|9
1726598620000|2024-09-17 18:43:40|14664.23|14584.23|14663.89|14583.89|14664.23|14584.23|14663.58|14583.58|8
1726598630000|2024-09-17 18:43:50|14663.61|14583.61|14664.08|14584.08|14664.08|14584.08|14663.45|14583.45|9
1726598640000|2024-09-17 18:44:00|14664.15|14584.15|14663.22|14583.22|14664.15|14584.15|14663.22|14583.22|7
1726598650000|2024-09-17 18:44:10|14662.33|14582.33|14661.58|14581.58|14662.34|14582.34|14661.18|14581.18|9
1726598660000|2024-09-17 18:44:20|14661.4|14581.4|14649.53|14569.53|14661.4|14581.4|14649.53|14569.53|10
1726598670000|2024-09-17 18:44:30|14649.74|14569.74|14648.28|14568.28|14649.84|14569.84|14648.25|14568.25|10
1726598680000|2024-09-17 18:44:40|14644.62|14564.62|14643.61|14563.61|14644.62|14564.62|14643.61|14563.61|9
1726598690000|2024-09-17 18:44:50|14643.59|14563.59|14641.39|14561.39|14643.59|14563.59|14641.04|14561.04|10
1726598700000|2024-09-17 18:45:00|14640.97|14560.97|14642.08|14562.08|14642.14|14562.14|14640.59|14560.59|10
1726598710000|2024-09-17 18:45:10|14642.12|14562.12|14643.33|14563.33|14643.4|14563.4|14642.12|14562.12|10
1726598720000|2024-09-17 18:45:20|14642.98|14562.98|14643.08|14563.08|14643.08|14563.08|14642.42|14562.42|10
1726598730000|2024-09-17 18:45:30|14643.85|14563.85|14644.95|14564.95|14644.95|14564.95|14643.85|14563.85|10
1726598740000|2024-09-17 18:45:40|14644.96|14564.96|14644.08|14564.08|14645.14|14565.14|14644.08|14564.08|9
1726598750000|2024-09-17 18:45:50|14643.91|14563.91|14643.7|14563.7|14643.91|14563.91|14643.7|14563.7|10
1726598760000|2024-09-17 18:46:00|14643.42|14563.42|14641.68|14561.68|14643.42|14563.42|14641.47|14561.47|10
1726598770000|2024-09-17 18:46:10|14641.6|14561.6|14641.66|14561.66|14641.66|14561.66|14641.27|14561.27|10
1726598780000|2024-09-17 18:46:20|14641.31|14561.31|14642.58|14562.58|14642.58|14562.58|14641.31|14561.31|10
1726598790000|2024-09-17 18:46:30|14642.65|14562.65|14642.37|14562.37|14643.38|14563.38|14642.37|14562.37|9
1726598800000|2024-09-17 18:46:40|14642.08|14562.08|14642.28|14562.28|14642.92|14562.92|14642.08|14562.08|10
1726598810000|2024-09-17 18:46:50|14642.26|14562.26|14642.72|14562.72|14643.14|14563.14|14642.26|14562.26|10
1726598820000|2024-09-17 18:47:00|14642.69|14562.69|14640.77|14560.77|14642.69|14562.69|14640.46|14560.46|10
1726598830000|2024-09-17 18:47:10|14640.55|14560.55|14639.02|14559.02|14640.7|14560.7|14638.82|14558.82|10
1726598840000|2024-09-17 18:47:20|14639.06|14559.06|14635.5|14555.5|14639.24|14559.24|14635.24|14555.24|10
1726598850000|2024-09-17 18:47:30|14635.65|14555.65|14633.76|14553.76|14635.65|14555.65|14633.08|14553.08|10
1726598860000|2024-09-17 18:47:40|14633.49|14553.49|14635.06|14555.06|14635.06|14555.06|14633.49|14553.49|10
1726598870000|2024-09-17 18:47:50|14635.15|14555.15|14634.87|14554.87|14636.07|14556.07|14634.87|14554.87|9
1726598880000|2024-09-17 18:48:00|14635.23|14555.23|14632.8|14552.8|14635.44|14555.44|14632.8|14552.8|10
1726598890000|2024-09-17 18:48:10|14632.96|14552.96|14625.61|14545.61|14632.96|14552.96|14625.61|14545.61|10
1726598900000|2024-09-17 18:48:20|14624.59|14544.59|14619.16|14539.16|14624.59|14544.59|14619.16|14539.16|10
1726598910000|2024-09-17 18:48:30|14619.56|14539.56|14614.5|14534.5|14619.56|14539.56|14614.43|14534.43|9
1726598920000|2024-09-17 18:48:40|14613.81|14533.81|14610.61|14530.61|14613.81|14533.81|14610.61|14530.61|10
1726598930000|2024-09-17 18:48:50|14609.26|14529.26|14609.77|14529.77|14609.82|14529.82|14608.17|14528.17|10
1726598940000|2024-09-17 18:49:00|14609.84|14529.84|14609.41|14529.41|14609.84|14529.84|14608.05|14528.05|10
1726598950000|2024-09-17 18:49:10|14609.12|14529.12|14609.35|14529.35|14609.87|14529.87|14608.27|14528.27|10
1726598960000|2024-09-17 18:49:20|14609.3|14529.3|14610.18|14530.18|14610.18|14530.18|14608.19|14528.19|10
1726598970000|2024-09-17 18:49:30|14609.91|14529.91|14611.98|14531.98|14611.98|14531.98|14609.91|14529.91|9
1726598980000|2024-09-17 18:49:40|14612.38|14532.38|14612.12|14532.12|14612.38|14532.38|14611.99|14531.99|9
1726598990000|2024-09-17 18:49:50|14611.58|14531.58|14609.93|14529.93|14611.59|14531.59|14609.65|14529.65|10
1726599000000|2024-09-17 18:50:00|14609.8|14529.8|14609.16|14529.16|14610.02|14530.02|14608.92|14528.92|10
1726599010000|2024-09-17 18:50:10|14609.33|14529.33|14609.46|14529.46|14609.5|14529.5|14607.31|14527.31|10
1726599020000|2024-09-17 18:50:20|14610.28|14530.28|14610.74|14530.74|14611.27|14531.27|14610.28|14530.28|10
1726599030000|2024-09-17 18:50:30|14610.38|14530.38|14609.48|14529.48|14610.38|14530.38|14609.41|14529.41|10
1726599040000|2024-09-17 18:50:40|14609.17|14529.17|14607.91|14527.91|14609.17|14529.17|14607.55|14527.55|10
1726599050000|2024-09-17 18:50:50|14607.98|14527.98|14607.05|14527.05|14607.99|14527.99|14607.05|14527.05|9
1726599060000|2024-09-17 18:51:00|14607.04|14527.04|14606.22|14526.22|14608.17|14528.17|14606.22|14526.22|10
1726599070000|2024-09-17 18:51:10|14606.09|14526.09|14604.52|14524.52|14606.33|14526.33|14604.5|14524.5|10
1726599080000|2024-09-17 18:51:20|14604.53|14524.53|14598.23|14518.23|14604.69|14524.69|14598.23|14518.23|10
1726599090000|2024-09-17 18:51:30|14597.54|14517.54|14595.06|14515.06|14597.54|14517.54|14594.81|14514.81|10
1726599100000|2024-09-17 18:51:40|14593.82|14513.82|14591.63|14511.63|14593.82|14513.82|14591.43|14511.43|10
1726599110000|2024-09-17 18:51:50|14591.53|14511.53|14594.02|14514.02|14594.02|14514.02|14591.53|14511.53|10
1726599120000|2024-09-17 18:52:00|14595.07|14515.07|14597.36|14517.36|14597.77|14517.77|14594.52|14514.52|10
1726599130000|2024-09-17 18:52:10|14598.13|14518.13|14596.32|14516.32|14598.95|14518.95|14596.32|14516.32|10
1726599140000|2024-09-17 18:52:20|14595.57|14515.57|14596.24|14516.24|14596.36|14516.36|14595.42|14515.42|10
1726599150000|2024-09-17 18:52:30|14596.44|14516.44|14594.92|14514.92|14596.45|14516.45|14594.51|14514.51|9
1726599160000|2024-09-17 18:52:40|14594.93|14514.93|14592.6|14512.6|14594.93|14514.93|14592.6|14512.6|10
1726599170000|2024-09-17 18:52:50|14592.57|14512.57|14593.53|14513.53|14593.53|14513.53|14592.41|14512.41|10
1726599180000|2024-09-17 18:53:00|14593.46|14513.46|14584.69|14504.69|14593.46|14513.46|14584.69|14504.69|10
1726599190000|2024-09-17 18:53:10|14584.05|14504.05|14582.29|14502.29|14584.05|14504.05|14582.29|14502.29|9
1726599200000|2024-09-17 18:53:20|14582.32|14502.32|14579.7|14499.7|14582.34|14502.34|14579.51|14499.51|10
1726599210000|2024-09-17 18:53:30|14577.72|14497.72|14574.43|14494.43|14577.72|14497.72|14574.43|14494.43|8
1726599220000|2024-09-17 18:53:40|14572.06|14492.06|14568.36|14488.36|14572.17|14492.17|14568.36|14488.36|9
1726599230000|2024-09-17 18:53:50|14568.05|14488.05|14564.22|14484.22|14568.05|14488.05|14564.22|14484.22|10
1726599240000|2024-09-17 18:54:00|14564.04|14484.04|14567.65|14487.65|14567.69|14487.69|14564.04|14484.04|10
1726599250000|2024-09-17 18:54:10|14567.62|14487.62|14572|14492|14572|14492|14567.49|14487.49|10
1726599260000|2024-09-17 18:54:20|14572.86|14492.86|14574.61|14494.61|14574.62|14494.62|14572.86|14492.86|10
1726599270000|2024-09-17 18:54:30|14574.74|14494.74|14572.52|14492.52|14574.8|14494.8|14572.49|14492.49|10
1726599280000|2024-09-17 18:54:40|14572.6|14492.6|14573.91|14493.91|14573.91|14493.91|14572.46|14492.46|10
1726599290000|2024-09-17 18:54:50|14573.99|14493.99|14574.66|14494.66|14574.88|14494.88|14573.67|14493.67|9
1726599300000|2024-09-17 18:55:00|14575.14|14495.14|14578.35|14498.35|14578.35|14498.35|14575.14|14495.14|10
1726599310000|2024-09-17 18:55:10|14578.14|14498.14|14575.56|14495.56|14578.44|14498.44|14575.56|14495.56|10
1726599320000|2024-09-17 18:55:20|14575.41|14495.41|14573.8|14493.8|14575.41|14495.41|14573.77|14493.77|9
1726599330000|2024-09-17 18:55:30|14573.29|14493.29|14573.6|14493.6|14573.6|14493.6|14572.87|14492.87|10
1726599340000|2024-09-17 18:55:40|14573.58|14493.58|14574.16|14494.16|14574.33|14494.33|14573.07|14493.07|9
1726599350000|2024-09-17 18:55:50|14574.23|14494.23|14579.11|14499.11|14579.11|14499.11|14574.2|14494.2|10
1726599360000|2024-09-17 18:56:00|14579.06|14499.06|14581.36|14501.36|14581.57|14501.57|14579.06|14499.06|10
1726599370000|2024-09-17 18:56:10|14581.3|14501.3|14582.93|14502.93|14583.62|14503.62|14581.3|14501.3|10
1726599380000|2024-09-17 18:56:20|14582.81|14502.81|14581.62|14501.62|14582.94|14502.94|14581.48|14501.48|10
1726599390000|2024-09-17 18:56:30|14581.91|14501.91|14582.32|14502.32|14582.32|14502.32|14581.39|14501.39|10
1726599400000|2024-09-17 18:56:40|14582.2|14502.2|14578.63|14498.63|14582.2|14502.2|14578.59|14498.59|9
1726599410000|2024-09-17 18:56:50|14578.58|14498.58|14579.36|14499.36|14579.36|14499.36|14578.56|14498.56|9
1726599420000|2024-09-17 18:57:00|14579.34|14499.34|14578.89|14498.89|14579.34|14499.34|14578.55|14498.55|10
1726599430000|2024-09-17 18:57:10|14578.57|14498.57|14579.69|14499.69|14579.84|14499.84|14578.57|14498.57|10
1726599440000|2024-09-17 18:57:20|14579.5|14499.5|14580.18|14500.18|14580.18|14500.18|14578.92|14498.92|9
1726599450000|2024-09-17 18:57:30|14580.54|14500.54|14579.11|14499.11|14580.54|14500.54|14578.76|14498.76|10
1726599460000|2024-09-17 18:57:40|14578.74|14498.74|14580.07|14500.07|14580.07|14500.07|14577.55|14497.55|10
1726599470000|2024-09-17 18:57:50|14581.19|14501.19|14580.15|14500.15|14581.88|14501.88|14580.15|14500.15|10
1726599480000|2024-09-17 18:58:00|14581.37|14501.37|14581.58|14501.58|14581.97|14501.97|14581.28|14501.28|10
1726599490000|2024-09-17 18:58:10|14581.3|14501.3|14583.78|14503.78|14583.78|14503.78|14581.3|14501.3|10
1726599500000|2024-09-17 18:58:20|14584.07|14504.07|14583.43|14503.43|14584.22|14504.22|14581.96|14501.96|10
1726599510000|2024-09-17 18:58:30|14583.65|14503.65|14584.25|14504.25|14584.39|14504.39|14583.37|14503.37|10
1726599520000|2024-09-17 18:58:40|14584.31|14504.31|14589.31|14509.31|14589.31|14509.31|14584.31|14504.31|9
1726599530000|2024-09-17 18:58:50|14589.45|14509.45|14592.81|14512.81|14592.81|14512.81|14589.45|14509.45|9
1726599540000|2024-09-17 18:59:00|14592.84|14512.84|14590.62|14510.62|14592.84|14512.84|14590.62|14510.62|9
1726599550000|2024-09-17 18:59:10|14590.91|14510.91|14592.55|14512.55|14592.63|14512.63|14590.74|14510.74|10
1726599560000|2024-09-17 18:59:20|14592.32|14512.32|14593.6|14513.6|14593.65|14513.65|14592.32|14512.32|10
1726599570000|2024-09-17 18:59:30|14594.86|14514.86|14593.86|14513.86|14594.86|14514.86|14593.86|14513.86|7
1726599580000|2024-09-17 18:59:40|14593.87|14513.87|14594.49|14514.49|14594.57|14514.57|14593.86|14513.86|8
1726599590000|2024-09-17 18:59:50|14594.33|14514.33|14593.93|14513.93|14595.43|14515.43|14593.79|14513.79|10
1726599600000|2024-09-17 19:00:00|14593.71|14513.71|14593.13|14513.13|14593.71|14513.71|14592.73|14512.73|10
1726599610000|2024-09-17 19:00:10|14591.88|14511.88|14590.47|14510.47|14591.88|14511.88|14590.35|14510.35|10
1726599620000|2024-09-17 19:00:20|14589.93|14509.93|14589.42|14509.42|14589.93|14509.93|14588.88|14508.88|10
1726599630000|2024-09-17 19:00:30|14589.38|14509.38|14591.69|14511.69|14591.69|14511.69|14589.15|14509.15|10
1726599640000|2024-09-17 19:00:40|14592.11|14512.11|14590.69|14510.69|14592.11|14512.11|14590.68|14510.68|10
1726599650000|2024-09-17 19:00:50|14590.66|14510.66|14591.04|14511.04|14591.49|14511.49|14590.66|14510.66|9
1726599660000|2024-09-17 19:01:00|14590.87|14510.87|14590.76|14510.76|14590.9|14510.9|14590.16|14510.16|9
1726599670000|2024-09-17 19:01:10|14590.49|14510.49|14591.93|14511.93|14591.93|14511.93|14589.99|14509.99|8
1726599680000|2024-09-17 19:01:20|14592.11|14512.11|14593.87|14513.87|14593.87|14513.87|14592.11|14512.11|9
1726599690000|2024-09-17 19:01:30|14593.54|14513.54|14596.05|14516.05|14596.05|14516.05|14593.54|14513.54|10
1726599700000|2024-09-17 19:01:40|14596.44|14516.44|14597.85|14517.85|14597.85|14517.85|14596.44|14516.44|10
1726599710000|2024-09-17 19:01:50|14597.74|14517.74|14599.02|14519.02|14599.06|14519.06|14597.7|14517.7|9
1726599720000|2024-09-17 19:02:00|14599.55|14519.55|14600.19|14520.19|14600.31|14520.31|14599.55|14519.55|10
1726599730000|2024-09-17 19:02:10|14600.89|14520.89|14603.22|14523.22|14603.22|14523.22|14600.46|14520.46|10
1726599740000|2024-09-17 19:02:20|14604.57|14524.57|14605.83|14525.83|14606.04|14526.04|14604.57|14524.57|10
1726599750000|2024-09-17 19:02:30|14605.61|14525.61|14607.15|14527.15|14607.7|14527.7|14605.61|14525.61|10
1726599760000|2024-09-17 19:02:40|14606.72|14526.72|14607.06|14527.06|14607.06|14527.06|14605.93|14525.93|10
1726599770000|2024-09-17 19:02:50|14607.23|14527.23|14607.19|14527.19|14607.33|14527.33|14606.76|14526.76|9
1726599780000|2024-09-17 19:03:00|14607.2|14527.2|14603.35|14523.35|14607.2|14527.2|14603.35|14523.35|10
1726599790000|2024-09-17 19:03:10|14603.21|14523.21|14600.45|14520.45|14603.21|14523.21|14600.45|14520.45|9
1726599800000|2024-09-17 19:03:20|14600.78|14520.78|14599.96|14519.96|14601.21|14521.21|14599.74|14519.74|10
1726599810000|2024-09-17 19:03:30|14599.12|14519.12|14598.18|14518.18|14599.12|14519.12|14598.01|14518.01|10
1726599820000|2024-09-17 19:03:40|14598.08|14518.08|14596.25|14516.25|14598.08|14518.08|14596.25|14516.25|10
1726599830000|2024-09-17 19:03:50|14595.88|14515.88|14595.34|14515.34|14595.88|14515.88|14595.32|14515.32|9
1726599840000|2024-09-17 19:04:00|14595.33|14515.33|14587.73|14507.73|14595.33|14515.33|14587.73|14507.73|9
1726599850000|2024-09-17 19:04:10|14586.87|14506.87|14586.3|14506.3|14587.25|14507.25|14586.04|14506.04|9
1726599860000|2024-09-17 19:04:20|14586.68|14506.68|14586.38|14506.38|14587.39|14507.39|14586.38|14506.38|10
1726599870000|2024-09-17 19:04:30|14586.64|14506.64|14587.49|14507.49|14587.59|14507.59|14586.32|14506.32|10
1726599880000|2024-09-17 19:04:40|14587.96|14507.96|14589.42|14509.42|14589.42|14509.42|14587.6|14507.6|10
1726599890000|2024-09-17 19:04:50|14589.41|14509.41|14589.81|14509.81|14590.01|14510.01|14588.92|14508.92|9
1726599900000|2024-09-17 19:05:00|14589.48|14509.48|14589.66|14509.66|14589.84|14509.84|14588.88|14508.88|9
1726599910000|2024-09-17 19:05:10|14589.77|14509.77|14589.9|14509.9|14589.9|14509.9|14589.47|14509.47|9
1726599920000|2024-09-17 19:05:20|14589.92|14509.92|14589.57|14509.57|14589.92|14509.92|14589.51|14509.51|9
1726599930000|2024-09-17 19:05:30|14589.75|14509.75|14588.45|14508.45|14589.75|14509.75|14588.45|14508.45|10
1726599940000|2024-09-17 19:05:40|14588.68|14508.68|14591.4|14511.4|14591.4|14511.4|14588.68|14508.68|10
1726599950000|2024-09-17 19:05:50|14591.44|14511.44|14591.9|14511.9|14591.9|14511.9|14591.44|14511.44|9
1726599960000|2024-09-17 19:06:00|14591.88|14511.88|14588.7|14508.7|14591.88|14511.88|14588.7|14508.7|8
1726599970000|2024-09-17 19:06:10|14587.72|14507.72|14587.25|14507.25|14587.83|14507.83|14587.09|14507.09|10
1726599980000|2024-09-17 19:06:20|14587.27|14507.27|14585.84|14505.84|14587.27|14507.27|14585.81|14505.81|10
1726599990000|2024-09-17 19:06:30|14585.98|14505.98|14586.07|14506.07|14586.09|14506.09|14585.72|14505.72|10
1726600000000|2024-09-17 19:06:40|14586.18|14506.18|14586.22|14506.22|14586.56|14506.56|14585.75|14505.75|10
1726600010000|2024-09-17 19:06:50|14586.35|14506.35|14587.54|14507.54|14587.54|14507.54|14585.99|14505.99|9
1726600020000|2024-09-17 19:07:00|14587.64|14507.64|14590.58|14510.58|14590.59|14510.59|14587.64|14507.64|10
1726600030000|2024-09-17 19:07:10|14590.56|14510.56|14591.92|14511.92|14591.92|14511.92|14590.56|14510.56|9
1726600040000|2024-09-17 19:07:20|14592.29|14512.29|14592.85|14512.85|14592.85|14512.85|14591.87|14511.87|10
1726600050000|2024-09-17 19:07:30|14592.49|14512.49|14594.49|14514.49|14594.49|14514.49|14592.49|14512.49|6
1726600060000|2024-09-17 19:07:40|14596.89|14516.89|14600.43|14520.43|14600.43|14520.43|14596.89|14516.89|10
1726600070000|2024-09-17 19:07:50|14600.42|14520.42|14603.34|14523.34|14603.34|14523.34|14600.42|14520.42|9
1726600080000|2024-09-17 19:08:00|14603.58|14523.58|14604.37|14524.37|14604.37|14524.37|14603.48|14523.48|9
1726600090000|2024-09-17 19:08:10|14604.42|14524.42|14606.35|14526.35|14606.35|14526.35|14604.4|14524.4|9
1726600100000|2024-09-17 19:08:20|14606.66|14526.66|14608.37|14528.37|14608.64|14528.64|14606.66|14526.66|10
1726600110000|2024-09-17 19:08:30|14608.54|14528.54|14610.01|14530.01|14610.01|14530.01|14608.22|14528.22|10
1726600120000|2024-09-17 19:08:40|14609.66|14529.66|14609.37|14529.37|14609.66|14529.66|14609.34|14529.34|10
1726600130000|2024-09-17 19:08:50|14609.17|14529.17|14609.01|14529.01|14609.29|14529.29|14609.01|14529.01|9
1726600140000|2024-09-17 19:09:00|14609.21|14529.21|14609.43|14529.43|14609.65|14529.65|14609.21|14529.21|9
1726600150000|2024-09-17 19:09:10|14609.51|14529.51|14609.17|14529.17|14609.7|14529.7|14609.17|14529.17|9
1726600160000|2024-09-17 19:09:20|14609.19|14529.19|14608.97|14528.97|14609.19|14529.19|14608.97|14528.97|8
1726600170000|2024-09-17 19:09:30|14609.09|14529.09|14606.64|14526.64|14609.26|14529.26|14606.64|14526.64|9
1726600180000|2024-09-17 19:09:40|14606.92|14526.92|14607.77|14527.77|14607.77|14527.77|14606.92|14526.92|9
1726600190000|2024-09-17 19:09:50|14607.9|14527.9|14608.72|14528.72|14608.77|14528.77|14607.9|14527.9|8
1726600200000|2024-09-17 19:10:00|14608.74|14528.74|14608.6|14528.6|14608.8|14528.8|14608.22|14528.22|10
1726600210000|2024-09-17 19:10:10|14608.62|14528.62|14608.53|14528.53|14608.75|14528.75|14608.51|14528.51|9
1726600220000|2024-09-17 19:10:20|14608.56|14528.56|14608.85|14528.85|14608.96|14528.96|14608.56|14528.56|9
1726600230000|2024-09-17 19:10:30|14608.98|14528.98|14609.84|14529.84|14609.84|14529.84|14608.91|14528.91|8
1726600240000|2024-09-17 19:10:40|14609.86|14529.86|14613.93|14533.93|14613.93|14533.93|14609.84|14529.84|9
1726600250000|2024-09-17 19:10:50|14614.65|14534.65|14614.7|14534.7|14615.41|14535.41|14614.23|14534.23|10
1726600260000|2024-09-17 19:11:00|14614.4|14534.4|14613.75|14533.75|14614.4|14534.4|14613.75|14533.75|10
1726600270000|2024-09-17 19:11:10|14613.72|14533.72|14612.66|14532.66|14613.72|14533.72|14612.66|14532.66|9
1726600280000|2024-09-17 19:11:20|14612.58|14532.58|14610.66|14530.66|14612.58|14532.58|14610.66|14530.66|9
1726600290000|2024-09-17 19:11:30|14610.64|14530.64|14611.27|14531.27|14611.27|14531.27|14610.23|14530.23|10
1726600300000|2024-09-17 19:11:40|14611.5|14531.5|14613.81|14533.81|14613.81|14533.81|14611.43|14531.43|10
1726600310000|2024-09-17 19:11:50|14616.19|14536.19|14617.74|14537.74|14617.74|14537.74|14616.19|14536.19|9
1726600320000|2024-09-17 19:12:00|14617.86|14537.86|14618.64|14538.64|14618.82|14538.82|14617.86|14537.86|9
1726600330000|2024-09-17 19:12:10|14618.53|14538.53|14616.96|14536.96|14618.88|14538.88|14616.91|14536.91|9
1726600340000|2024-09-17 19:12:20|14616.97|14536.97|14617.69|14537.69|14617.69|14537.69|14616.97|14536.97|7
1726600350000|2024-09-17 19:12:30|14617.7|14537.7|14617.5|14537.5|14617.84|14537.84|14617.46|14537.46|10
1726600360000|2024-09-17 19:12:40|14617.47|14537.47|14617.44|14537.44|14617.93|14537.93|14617.44|14537.44|8
1726600370000|2024-09-17 19:12:50|14617.46|14537.46|14617.26|14537.26|14618.11|14538.11|14617.21|14537.21|9
1726600380000|2024-09-17 19:13:00|14617.44|14537.44|14618.76|14538.76|14618.96|14538.96|14617.44|14537.44|8
1726600390000|2024-09-17 19:13:10|14618.25|14538.25|14616.88|14536.88|14618.25|14538.25|14616.88|14536.88|9
1726600400000|2024-09-17 19:13:20|14616.84|14536.84|14615.47|14535.47|14616.84|14536.84|14614.3|14534.3|10
1726600410000|2024-09-17 19:13:30|14615.64|14535.64|14616.59|14536.59|14616.59|14536.59|14615.54|14535.54|10
1726600420000|2024-09-17 19:13:40|14616.6|14536.6|14617.27|14537.27|14617.27|14537.27|14616.6|14536.6|9
1726600430000|2024-09-17 19:13:50|14617.36|14537.36|14617.51|14537.51|14617.58|14537.58|14617.36|14537.36|5
1726600440000|2024-09-17 19:14:00|14617.5|14537.5|14617.47|14537.47|14617.71|14537.71|14616.77|14536.77|9
1726600450000|2024-09-17 19:14:10|14617.65|14537.65|14618.03|14538.03|14618.03|14538.03|14617.13|14537.13|10
1726600460000|2024-09-17 19:14:20|14618.01|14538.01|14620.31|14540.31|14620.31|14540.31|14618.01|14538.01|10
1726600470000|2024-09-17 19:14:30|14620.6|14540.6|14620.52|14540.52|14620.65|14540.65|14620.52|14540.52|8
1726600480000|2024-09-17 19:14:40|14620.39|14540.39|14619.66|14539.66|14620.39|14540.39|14619.66|14539.66|9
1726600490000|2024-09-17 19:14:50|14619.77|14539.77|14620.52|14540.52|14620.52|14540.52|14619.76|14539.76|9
1726600500000|2024-09-17 19:15:00|14620.46|14540.46|14619.84|14539.84|14620.46|14540.46|14619.84|14539.84|8
1726600510000|2024-09-17 19:15:10|14619.47|14539.47|14619.71|14539.71|14619.71|14539.71|14619.25|14539.25|10
1726600520000|2024-09-17 19:15:20|14619.36|14539.36|14618.53|14538.53|14619.86|14539.86|14618.53|14538.53|9
1726600530000|2024-09-17 19:15:30|14618.79|14538.79|14616.92|14536.92|14618.79|14538.79|14616.92|14536.92|10
1726600540000|2024-09-17 19:15:40|14616.81|14536.81|14616.94|14536.94|14616.94|14536.94|14616.73|14536.73|10
1726600550000|2024-09-17 19:15:50|14616.93|14536.93|14618.22|14538.22|14618.22|14538.22|14616.93|14536.93|9
1726600560000|2024-09-17 19:16:00|14618.18|14538.18|14620.16|14540.16|14620.69|14540.69|14618.18|14538.18|9
1726600570000|2024-09-17 19:16:10|14620.34|14540.34|14619.62|14539.62|14620.51|14540.51|14619.62|14539.62|10
1726600580000|2024-09-17 19:16:20|14619.46|14539.46|14621.2|14541.2|14621.2|14541.2|14619.17|14539.17|10
1726600590000|2024-09-17 19:16:30|14621.8|14541.8|14622.57|14542.57|14622.83|14542.83|14621.64|14541.64|8
1726600600000|2024-09-17 19:16:40|14622.56|14542.56|14621.56|14541.56|14622.56|14542.56|14621.56|14541.56|10
1726600610000|2024-09-17 19:16:50|14621.42|14541.42|14620.74|14540.74|14621.42|14541.42|14620.74|14540.74|9
1726600620000|2024-09-17 19:17:00|14620.72|14540.72|14617.41|14537.41|14620.72|14540.72|14617.41|14537.41|7
1726600630000|2024-09-17 19:17:10|14617.42|14537.42|14611.59|14531.59|14617.42|14537.42|14611.59|14531.59|10
1726600640000|2024-09-17 19:17:20|14611.55|14531.55|14611.38|14531.38|14611.87|14531.87|14611.38|14531.38|8
1726600650000|2024-09-17 19:17:30|14611.28|14531.28|14608.43|14528.43|14611.28|14531.28|14608.43|14528.43|9
1726600660000|2024-09-17 19:17:40|14608.5|14528.5|14607.62|14527.62|14608.5|14528.5|14607.55|14527.55|10
1726600670000|2024-09-17 19:17:50|14608.05|14528.05|14608.5|14528.5|14608.7|14528.7|14608.05|14528.05|8
1726600680000|2024-09-17 19:18:00|14607.94|14527.94|14606.25|14526.25|14607.94|14527.94|14606.25|14526.25|9
1726600690000|2024-09-17 19:18:10|14605.76|14525.76|14603.41|14523.41|14605.76|14525.76|14603.41|14523.41|10
1726600700000|2024-09-17 19:18:20|14603.36|14523.36|14604.23|14524.23|14604.5|14524.5|14603.36|14523.36|10
1726600710000|2024-09-17 19:18:30|14604.41|14524.41|14603.82|14523.82|14604.41|14524.41|14603.82|14523.82|8
1726600720000|2024-09-17 19:18:40|14603.83|14523.83|14604.13|14524.13|14604.13|14524.13|14603.83|14523.83|7
1726600730000|2024-09-17 19:18:50|14603.92|14523.92|14604.92|14524.92|14604.94|14524.94|14603.92|14523.92|8
1726600740000|2024-09-17 19:19:00|14605.09|14525.09|14605.77|14525.77|14606|14526|14604.95|14524.95|8
1726600750000|2024-09-17 19:19:10|14605.78|14525.78|14605.83|14525.83|14606.04|14526.04|14605.6|14525.6|8
1726600760000|2024-09-17 19:19:20|14605.8|14525.8|14605.3|14525.3|14606.03|14526.03|14605.24|14525.24|10
1726600770000|2024-09-17 19:19:30|14605.44|14525.44|14604.29|14524.29|14605.44|14525.44|14603.77|14523.77|10
1726600780000|2024-09-17 19:19:40|14604.31|14524.31|14603.88|14523.88|14604.31|14524.31|14603.88|14523.88|9
1726600790000|2024-09-17 19:19:50|14603.75|14523.75|14603.43|14523.43|14603.75|14523.75|14603.26|14523.26|10
1726600800000|2024-09-17 19:20:00|14603.05|14523.05|14602.82|14522.82|14603.05|14523.05|14602.76|14522.76|7
1726600810000|2024-09-17 19:20:10|14602.74|14522.74|14601.74|14521.74|14602.74|14522.74|14601.74|14521.74|8
1726600820000|2024-09-17 19:20:20|14601.89|14521.89|14600.63|14520.63|14601.92|14521.92|14600.63|14520.63|8
1726600830000|2024-09-17 19:20:30|14600.01|14520.01|14600.49|14520.49|14600.49|14520.49|14599.33|14519.33|10
1726600840000|2024-09-17 19:20:40|14600.93|14520.93|14601.73|14521.73|14601.99|14521.99|14600.93|14520.93|9
1726600850000|2024-09-17 19:20:50|14601.69|14521.69|14601.05|14521.05|14601.74|14521.74|14601.05|14521.05|9
1726600860000|2024-09-17 19:21:00|14600.99|14520.99|14598.8|14518.8|14600.99|14520.99|14598.8|14518.8|10
1726600870000|2024-09-17 19:21:10|14598.77|14518.77|14598.11|14518.11|14599.27|14519.27|14598.11|14518.11|10
1726600880000|2024-09-17 19:21:20|14598|14518|14597.08|14517.08|14598|14518|14597.08|14517.08|8
1726600890000|2024-09-17 19:21:30|14597.16|14517.16|14596.44|14516.44|14597.16|14517.16|14596.44|14516.44|10
1726600900000|2024-09-17 19:21:40|14596.19|14516.19|14595.38|14515.38|14596.19|14516.19|14594.95|14514.95|9
1726600910000|2024-09-17 19:21:50|14594.79|14514.79|14595.29|14515.29|14595.29|14515.29|14594.38|14514.38|10
1726600920000|2024-09-17 19:22:00|14595.5|14515.5|14596.98|14516.98|14597.38|14517.38|14595.5|14515.5|10
1726600930000|2024-09-17 19:22:10|14597.13|14517.13|14595.83|14515.83|14597.13|14517.13|14595.79|14515.79|10
1726600940000|2024-09-17 19:22:20|14595.38|14515.38|14593.22|14513.22|14595.52|14515.52|14593.22|14513.22|10
1726600950000|2024-09-17 19:22:30|14593.4|14513.4|14593.81|14513.81|14593.83|14513.83|14593.19|14513.19|8
1726600960000|2024-09-17 19:22:40|14593.63|14513.63|14594.14|14514.14|14594.39|14514.39|14593.63|14513.63|10
1726600970000|2024-09-17 19:22:50|14594.08|14514.08|14593.88|14513.88|14594.29|14514.29|14593.86|14513.86|8
1726600980000|2024-09-17 19:23:00|14593.36|14513.36|14591.19|14511.19|14593.39|14513.39|14591.09|14511.09|10
1726600990000|2024-09-17 19:23:10|14590.73|14510.73|14583.72|14503.72|14590.73|14510.73|14583.72|14503.72|10
1726601000000|2024-09-17 19:23:20|14583.71|14503.71|14583.12|14503.12|14584.37|14504.37|14583.12|14503.12|10
1726601010000|2024-09-17 19:23:30|14583.17|14503.17|14584.33|14504.33|14584.73|14504.73|14583.01|14503.01|10
1726601020000|2024-09-17 19:23:40|14584.39|14504.39|14584.68|14504.68|14584.68|14504.68|14584.03|14504.03|10
1726601030000|2024-09-17 19:23:50|14584.54|14504.54|14583.86|14503.86|14584.63|14504.63|14583.86|14503.86|10
1726601040000|2024-09-17 19:24:00|14583.79|14503.79|14580.06|14500.06|14583.79|14503.79|14580.05|14500.05|10
1726601050000|2024-09-17 19:24:10|14579.93|14499.93|14576.97|14496.97|14579.93|14499.93|14576.89|14496.89|10
1726601060000|2024-09-17 19:24:20|14576.7|14496.7|14575.5|14495.5|14576.7|14496.7|14575.49|14495.49|10
1726601070000|2024-09-17 19:24:30|14575.71|14495.71|14573.75|14493.75|14575.71|14495.71|14573.15|14493.15|10
1726601080000|2024-09-17 19:24:40|14573.81|14493.81|14574.77|14494.77|14574.78|14494.78|14573.81|14493.81|9
1726601090000|2024-09-17 19:24:50|14574.93|14494.93|14575.78|14495.78|14576.24|14496.24|14574.93|14494.93|9
1726601100000|2024-09-17 19:25:00|14575.48|14495.48|14577.65|14497.65|14577.65|14497.65|14575.48|14495.48|8
1726601110000|2024-09-17 19:25:10|14578.11|14498.11|14579.79|14499.79|14579.79|14499.79|14578.11|14498.11|10
1726601120000|2024-09-17 19:25:20|14580.24|14500.24|14582.45|14502.45|14582.51|14502.51|14580.24|14500.24|10
1726601130000|2024-09-17 19:25:30|14582.69|14502.69|14583.58|14503.58|14583.6|14503.6|14582.56|14502.56|9
1726601140000|2024-09-17 19:25:40|14583.63|14503.63|14582.48|14502.48|14583.63|14503.63|14582.48|14502.48|10
1726601150000|2024-09-17 19:25:50|14582.03|14502.03|14581.67|14501.67|14582.03|14502.03|14581.59|14501.59|10
1726601160000|2024-09-17 19:26:00|14581.71|14501.71|14581.5|14501.5|14581.74|14501.74|14581.5|14501.5|7
1726601170000|2024-09-17 19:26:10|14581.8|14501.8|14581.38|14501.38|14581.8|14501.8|14581.23|14501.23|8
1726601180000|2024-09-17 19:26:20|14582.11|14502.11|14582.39|14502.39|14582.39|14502.39|14582.1|14502.1|9
1726601190000|2024-09-17 19:26:30|14582.42|14502.42|14581.4|14501.4|14582.42|14502.42|14581.4|14501.4|9
1726601200000|2024-09-17 19:26:40|14581.48|14501.48|14580.13|14500.13|14581.48|14501.48|14580.13|14500.13|8
1726601210000|2024-09-17 19:26:50|14579.6|14499.6|14581.11|14501.11|14581.11|14501.11|14579.6|14499.6|8
1726601220000|2024-09-17 19:27:00|14581.47|14501.47|14582.07|14502.07|14582.07|14502.07|14581.46|14501.46|6
1726601230000|2024-09-17 19:27:10|14582.38|14502.38|14588.01|14508.01|14588.01|14508.01|14582.38|14502.38|10
1726601240000|2024-09-17 19:27:20|14588.92|14508.92|14591.18|14511.18|14591.18|14511.18|14588.67|14508.67|10
1726601250000|2024-09-17 19:27:30|14591.06|14511.06|14590.36|14510.36|14591.16|14511.16|14590.34|14510.34|9
1726601260000|2024-09-17 19:27:40|14590.01|14510.01|14589.5|14509.5|14590.01|14510.01|14589.5|14509.5|5
1726601270000|2024-09-17 19:27:50|14588.92|14508.92|14591.05|14511.05|14591.05|14511.05|14588.92|14508.92|9
1726601280000|2024-09-17 19:28:00|14591.77|14511.77|14592.7|14512.7|14592.7|14512.7|14591.77|14511.77|10
1726601290000|2024-09-17 19:28:10|14592.38|14512.38|14592|14512|14592.38|14512.38|14592|14512|9
1726601300000|2024-09-17 19:28:20|14592.07|14512.07|14591.97|14511.97|14592.25|14512.25|14591.84|14511.84|10
1726601310000|2024-09-17 19:28:30|14591.77|14511.77|14594.8|14514.8|14594.8|14514.8|14591.77|14511.77|9
1726601320000|2024-09-17 19:28:40|14594.65|14514.65|14594.7|14514.7|14594.79|14514.79|14594.64|14514.64|8
1726601330000|2024-09-17 19:28:50|14594.8|14514.8|14593.95|14513.95|14595.02|14515.02|14593.95|14513.95|9
1726601340000|2024-09-17 19:29:00|14593.72|14513.72|14594.3|14514.3|14594.3|14514.3|14592.97|14512.97|10
1726601350000|2024-09-17 19:29:10|14594.53|14514.53|14594.88|14514.88|14595.12|14515.12|14594.42|14514.42|10
1726601360000|2024-09-17 19:29:20|14595.55|14515.55|14596.02|14516.02|14596.44|14516.44|14595.55|14515.55|10
1726601370000|2024-09-17 19:29:30|14595.96|14515.96|14596.16|14516.16|14596.29|14516.29|14595.94|14515.94|10
1726601380000|2024-09-17 19:29:40|14596.54|14516.54|14597.22|14517.22|14597.22|14517.22|14596.54|14516.54|8
1726601390000|2024-09-17 19:29:50|14597.21|14517.21|14597.89|14517.89|14597.93|14517.93|14597.21|14517.21|10
1726601400000|2024-09-17 19:30:00|14597.99|14517.99|14598.73|14518.73|14598.73|14518.73|14597.48|14517.48|10
1726601410000|2024-09-17 19:30:10|14598.96|14518.96|14598.94|14518.94|14599.31|14519.31|14597.87|14517.87|10
1726601420000|2024-09-17 19:30:20|14598.61|14518.61|14597.06|14517.06|14598.61|14518.61|14597.06|14517.06|10
1726601430000|2024-09-17 19:30:30|14597.02|14517.02|14595.9|14515.9|14597.02|14517.02|14595.11|14515.11|10
1726601440000|2024-09-17 19:30:40|14595.89|14515.89|14595.66|14515.66|14596.05|14516.05|14595.66|14515.66|10
1726601450000|2024-09-17 19:30:50|14595.32|14515.32|14597.76|14517.76|14597.79|14517.79|14595.32|14515.32|10
1726601460000|2024-09-17 19:31:00|14597.7|14517.7|14597.12|14517.12|14597.7|14517.7|14596.94|14516.94|8
1726601470000|2024-09-17 19:31:10|14597.14|14517.14|14597.84|14517.84|14598.16|14518.16|14597.14|14517.14|9
1726601480000|2024-09-17 19:31:20|14597.68|14517.68|14600.16|14520.16|14600.16|14520.16|14597.67|14517.67|10
1726601490000|2024-09-17 19:31:30|14600.19|14520.19|14602.35|14522.35|14602.35|14522.35|14600.19|14520.19|9
1726601500000|2024-09-17 19:31:40|14601.98|14521.98|14603.09|14523.09|14603.29|14523.29|14601.98|14521.98|10
1726601510000|2024-09-17 19:31:50|14602.65|14522.65|14602.69|14522.69|14602.95|14522.95|14601.67|14521.67|10
1726601520000|2024-09-17 19:32:00|14602.55|14522.55|14602.03|14522.03|14602.68|14522.68|14602.03|14522.03|10
1726601530000|2024-09-17 19:32:10|14603.13|14523.13|14600.29|14520.29|14603.13|14523.13|14600.29|14520.29|10
1726601540000|2024-09-17 19:32:20|14599.83|14519.83|14597.54|14517.54|14599.83|14519.83|14597.54|14517.54|10
1726601550000|2024-09-17 19:32:30|14597.45|14517.45|14599.55|14519.55|14599.55|14519.55|14597.37|14517.37|10
1726601560000|2024-09-17 19:32:40|14599.51|14519.51|14598.71|14518.71|14599.51|14519.51|14598.63|14518.63|9
1726601570000|2024-09-17 19:32:50|14598.46|14518.46|14598.25|14518.25|14598.46|14518.46|14597.85|14517.85|10
1726601580000|2024-09-17 19:33:00|14599.03|14519.03|14595.34|14515.34|14599.54|14519.54|14595.34|14515.34|10
1726601590000|2024-09-17 19:33:10|14594.75|14514.75|14591.44|14511.44|14594.75|14514.75|14591.44|14511.44|10
1726601600000|2024-09-17 19:33:20|14591.43|14511.43|14592.23|14512.23|14592.38|14512.38|14591.42|14511.42|7
1726601610000|2024-09-17 19:33:30|14592.55|14512.55|14592.63|14512.63|14592.74|14512.74|14592.36|14512.36|10
1726601620000|2024-09-17 19:33:40|14592.62|14512.62|14592.02|14512.02|14592.69|14512.69|14591.88|14511.88|9
1726601630000|2024-09-17 19:33:50|14592.01|14512.01|14591.04|14511.04|14592.33|14512.33|14590.97|14510.97|10
1726601640000|2024-09-17 19:34:00|14590.99|14510.99|14590.67|14510.67|14590.99|14510.99|14589.41|14509.41|10
1726601650000|2024-09-17 19:34:10|14590.81|14510.81|14590.9|14510.9|14590.9|14510.9|14590.7|14510.7|8
1726601660000|2024-09-17 19:34:20|14591.09|14511.09|14592.71|14512.71|14593.01|14513.01|14591.09|14511.09|9
1726601670000|2024-09-17 19:34:30|14595.06|14515.06|14595.75|14515.75|14595.75|14515.75|14595.02|14515.02|10
1726601680000|2024-09-17 19:34:40|14595.58|14515.58|14594.96|14514.96|14595.58|14515.58|14594.76|14514.76|10
1726601690000|2024-09-17 19:34:50|14595.29|14515.29|14595.88|14515.88|14595.98|14515.98|14595.29|14515.29|9
1726601700000|2024-09-17 19:35:00|14595.7|14515.7|14596.02|14516.02|14596.69|14516.69|14595.7|14515.7|10
1726601710000|2024-09-17 19:35:10|14595.63|14515.63|14592.88|14512.88|14595.63|14515.63|14592.75|14512.75|10
1726601720000|2024-09-17 19:35:20|14591.95|14511.95|14590.91|14510.91|14592.03|14512.03|14590.91|14510.91|10
1726601730000|2024-09-17 19:35:30|14590.9|14510.9|14592.06|14512.06|14592.06|14512.06|14590.9|14510.9|9
1726601740000|2024-09-17 19:35:40|14592.78|14512.78|14595.11|14515.11|14595.11|14515.11|14592.78|14512.78|10
1726601750000|2024-09-17 19:35:50|14595.12|14515.12|14595.62|14515.62|14595.62|14515.62|14594.98|14514.98|10
1726601760000|2024-09-17 19:36:00|14595.6|14515.6|14597.35|14517.35|14597.35|14517.35|14595.6|14515.6|10
1726601770000|2024-09-17 19:36:10|14597.36|14517.36|14598.37|14518.37|14598.42|14518.42|14597.36|14517.36|10
1726601780000|2024-09-17 19:36:20|14598.42|14518.42|14600.61|14520.61|14600.61|14520.61|14598.41|14518.41|8
1726601790000|2024-09-17 19:36:30|14600.63|14520.63|14601.83|14521.83|14602.51|14522.51|14600.63|14520.63|10
1726601800000|2024-09-17 19:36:40|14601.45|14521.45|14600.62|14520.62|14601.48|14521.48|14600.62|14520.62|7
1726601810000|2024-09-17 19:36:50|14600.59|14520.59|14600.99|14520.99|14601|14521|14600.36|14520.36|10
1726601820000|2024-09-17 19:37:00|14601|14521|14601.61|14521.61|14601.62|14521.62|14601|14521|10
1726601830000|2024-09-17 19:37:10|14601.88|14521.88|14602.97|14522.97|14603.01|14523.01|14601.85|14521.85|7
1726601840000|2024-09-17 19:37:20|14602.98|14522.98|14602.56|14522.56|14603.31|14523.31|14602.55|14522.55|9
1726601850000|2024-09-17 19:37:30|14602.6|14522.6|14600.74|14520.74|14603.49|14523.49|14600.74|14520.74|9
1726601860000|2024-09-17 19:37:40|14598.94|14518.94|14596.1|14516.1|14598.94|14518.94|14595.94|14515.94|9
1726601870000|2024-09-17 19:37:50|14596.11|14516.11|14596.01|14516.01|14596.26|14516.26|14595.64|14515.64|9
1726601880000|2024-09-17 19:38:00|14596.1|14516.1|14593.18|14513.18|14596.1|14516.1|14593.17|14513.17|10
1726601890000|2024-09-17 19:38:10|14593.19|14513.19|14592.7|14512.7|14593.2|14513.2|14592.69|14512.69|6
1726601900000|2024-09-17 19:38:20|14592.72|14512.72|14592.6|14512.6|14592.8|14512.8|14592.6|14512.6|9
1726601910000|2024-09-17 19:38:30|14592.67|14512.67|14592.7|14512.7|14592.7|14512.7|14592.58|14512.58|8
1726601920000|2024-09-17 19:38:40|14592.69|14512.69|14592.64|14512.64|14592.71|14512.71|14592.56|14512.56|8
1726601930000|2024-09-17 19:38:50|14592.63|14512.63|14593.66|14513.66|14593.69|14513.69|14592.63|14512.63|10
1726601940000|2024-09-17 19:39:00|14593.4|14513.4|14593.52|14513.52|14593.61|14513.61|14593.25|14513.25|9
1726601950000|2024-09-17 19:39:10|14593.54|14513.54|14593.75|14513.75|14593.75|14513.75|14593.33|14513.33|9
1726601960000|2024-09-17 19:39:20|14593.78|14513.78|14594.36|14514.36|14594.39|14514.39|14593.7|14513.7|9
1726601970000|2024-09-17 19:39:30|14594.71|14514.71|14594.86|14514.86|14594.86|14514.86|14594.23|14514.23|9
1726601980000|2024-09-17 19:39:40|14595.04|14515.04|14595.76|14515.76|14595.76|14515.76|14595.04|14515.04|10
1726601990000|2024-09-17 19:39:50|14595.8|14515.8|14594.77|14514.77|14595.8|14515.8|14594.77|14514.77|9
1726602000000|2024-09-17 19:40:00|14593.94|14513.94|14590.62|14510.62|14593.94|14513.94|14590.62|14510.62|10
1726602010000|2024-09-17 19:40:10|14590.51|14510.51|14592.07|14512.07|14592.07|14512.07|14590.18|14510.18|10
1726602020000|2024-09-17 19:40:20|14592.13|14512.13|14592.12|14512.12|14592.38|14512.38|14591.88|14511.88|9
1726602030000|2024-09-17 19:40:30|14592.02|14512.02|14590.43|14510.43|14592.02|14512.02|14590.43|14510.43|10
1726602040000|2024-09-17 19:40:40|14589.33|14509.33|14590.81|14510.81|14590.82|14510.82|14589.33|14509.33|10
1726602050000|2024-09-17 19:40:50|14587.72|14507.72|14586.55|14506.55|14587.73|14507.73|14586.55|14506.55|8
1726602060000|2024-09-17 19:41:00|14585.54|14505.54|14581.5|14501.5|14585.54|14505.54|14581.5|14501.5|10
1726602070000|2024-09-17 19:41:10|14581.22|14501.22|14579.53|14499.53|14581.22|14501.22|14579.53|14499.53|10
1726602080000|2024-09-17 19:41:20|14578.98|14498.98|14576.52|14496.52|14579.12|14499.12|14575.72|14495.72|10
1726602090000|2024-09-17 19:41:30|14573.35|14493.35|14570.32|14490.32|14573.35|14493.35|14569.7|14489.7|10
1726602100000|2024-09-17 19:41:40|14570.96|14490.96|14570.91|14490.91|14571.14|14491.14|14570.15|14490.15|10
1726602110000|2024-09-17 19:41:50|14571.13|14491.13|14570.79|14490.79|14572.6|14492.6|14570.79|14490.79|10
1726602120000|2024-09-17 19:42:00|14570.78|14490.78|14573.1|14493.1|14573.24|14493.24|14570.21|14490.21|10
1726602130000|2024-09-17 19:42:10|14573.16|14493.16|14574.65|14494.65|14574.65|14494.65|14573.16|14493.16|9
1726602140000|2024-09-17 19:42:20|14574.71|14494.71|14575.61|14495.61|14575.8|14495.8|14574.61|14494.61|9
1726602150000|2024-09-17 19:42:30|14575.62|14495.62|14575.79|14495.79|14575.79|14495.79|14575.44|14495.44|9
1726602160000|2024-09-17 19:42:40|14575.84|14495.84|14577.57|14497.57|14577.57|14497.57|14575.84|14495.84|10
1726602170000|2024-09-17 19:42:50|14577.77|14497.77|14578.2|14498.2|14578.34|14498.34|14577.39|14497.39|10
1726602180000|2024-09-17 19:43:00|14576.85|14496.85|14573.28|14493.28|14576.85|14496.85|14573.28|14493.28|10
1726602190000|2024-09-17 19:43:10|14573.49|14493.49|14571.64|14491.64|14574.57|14494.57|14571.64|14491.64|10
1726602200000|2024-09-17 19:43:20|14571.89|14491.89|14567.54|14487.54|14571.96|14491.96|14567.54|14487.54|10
1726602210000|2024-09-17 19:43:30|14567.52|14487.52|14567.43|14487.43|14567.93|14487.93|14567.27|14487.27|10
1726602220000|2024-09-17 19:43:40|14567.25|14487.25|14566.69|14486.69|14567.76|14487.76|14566.69|14486.69|10
1726602230000|2024-09-17 19:43:50|14566.47|14486.47|14566.6|14486.6|14567.17|14487.17|14566.39|14486.39|10
1726602240000|2024-09-17 19:44:00|14566.69|14486.69|14567.07|14487.07|14567.56|14487.56|14566.69|14486.69|9
1726602250000|2024-09-17 19:44:10|14567.34|14487.34|14563.5|14483.5|14567.34|14487.34|14563.5|14483.5|10
1726602260000|2024-09-17 19:44:20|14563.54|14483.54|14563.8|14483.8|14564.12|14484.12|14563.54|14483.54|9
1726602270000|2024-09-17 19:44:30|14564.47|14484.47|14564.56|14484.56|14565|14485|14564.47|14484.47|10
1726602280000|2024-09-17 19:44:40|14564.8|14484.8|14564.14|14484.14|14564.8|14484.8|14564.01|14484.01|8
1726602290000|2024-09-17 19:44:50|14564.04|14484.04|14561.64|14481.64|14564.04|14484.04|14561.05|14481.05|10
1726602300000|2024-09-17 19:45:00|14561.6|14481.6|14560.24|14480.24|14561.6|14481.6|14560.24|14480.24|10
1726602310000|2024-09-17 19:45:10|14560.22|14480.22|14555.85|14475.85|14560.22|14480.22|14555.85|14475.85|8
1726602320000|2024-09-17 19:45:20|14555.67|14475.67|14555.4|14475.4|14555.72|14475.72|14554.91|14474.91|10
1726602330000|2024-09-17 19:45:30|14553.13|14473.13|14553.59|14473.59|14553.59|14473.59|14553.09|14473.09|10
1726602340000|2024-09-17 19:45:40|14553.57|14473.57|14549.22|14469.22|14553.57|14473.57|14549.22|14469.22|9
1726602350000|2024-09-17 19:45:50|14549.1|14469.1|14545.07|14465.07|14549.1|14469.1|14545.07|14465.07|10
1726602360000|2024-09-17 19:46:00|14544.61|14464.61|14539.7|14459.7|14544.61|14464.61|14539.7|14459.7|10
1726602370000|2024-09-17 19:46:10|14538.98|14458.98|14532.31|14452.31|14540.12|14460.12|14532.31|14452.31|10
1726602380000|2024-09-17 19:46:20|14532.4|14452.4|14531.28|14451.28|14532.68|14452.68|14530.97|14450.97|10
1726602390000|2024-09-17 19:46:30|14530.86|14450.86|14523.74|14443.74|14530.86|14450.86|14522.96|14442.96|10
1726602400000|2024-09-17 19:46:40|14523.44|14443.44|14521.18|14441.18|14523.44|14443.44|14520.3|14440.3|10
1726602410000|2024-09-17 19:46:50|14522.56|14442.56|14518.76|14438.76|14523.26|14443.26|14518.76|14438.76|10
1726602420000|2024-09-17 19:47:00|14518.7|14438.7|14512.83|14432.83|14518.7|14438.7|14512.83|14432.83|10
1726602430000|2024-09-17 19:47:10|14504.94|14424.94|14495.83|14415.83|14504.94|14424.94|14495.64|14415.64|10
1726602440000|2024-09-17 19:47:20|14492.99|14412.99|14484.46|14404.46|14492.99|14412.99|14484.46|14404.46|10
1726602450000|2024-09-17 19:47:30|14484.76|14404.76|14484.02|14404.02|14484.76|14404.76|14482.78|14402.78|10
1726602460000|2024-09-17 19:47:40|14484.35|14404.35|14481.24|14401.24|14484.35|14404.35|14480.49|14400.49|10
1726602470000|2024-09-17 19:47:50|14480.86|14400.86|14481.13|14401.13|14481.13|14401.13|14480.13|14400.13|8
1726602480000|2024-09-17 19:48:00|14481.6|14401.6|14477.47|14397.47|14481.72|14401.72|14477.24|14397.24|10
1726602490000|2024-09-17 19:48:10|14477.22|14397.22|14472.05|14392.05|14477.22|14397.22|14472.05|14392.05|10
1726602500000|2024-09-17 19:48:20|14467.94|14387.94|14457.53|14377.53|14467.94|14387.94|14457.53|14377.53|10
1726602510000|2024-09-17 19:48:30|14455.66|14375.66|14455.31|14375.31|14455.66|14375.66|14452.1|14372.1|10
1726602520000|2024-09-17 19:48:40|14458.4|14378.4|14464.6|14384.6|14464.8|14384.8|14458.4|14378.4|10
1726602530000|2024-09-17 19:48:50|14464.89|14384.89|14461.22|14381.22|14465.55|14385.55|14461.22|14381.22|9
1726602540000|2024-09-17 19:49:00|14461.58|14381.58|14463.95|14383.95|14463.95|14383.95|14461.57|14381.57|10
1726602550000|2024-09-17 19:49:10|14463.7|14383.7|14465.25|14385.25|14465.49|14385.49|14463.7|14383.7|10
1726602560000|2024-09-17 19:49:20|14464.59|14384.59|14464.27|14384.27|14464.62|14384.62|14463.67|14383.67|10
1726602570000|2024-09-17 19:49:30|14464.43|14384.43|14464.31|14384.31|14464.51|14384.51|14463.43|14383.43|10
1726602580000|2024-09-17 19:49:40|14464.46|14384.46|14460.73|14380.73|14464.86|14384.86|14460.73|14380.73|10
1726602590000|2024-09-17 19:49:50|14460.23|14380.23|14460.35|14380.35|14461.16|14381.16|14460.09|14380.09|10
1726602600000|2024-09-17 19:50:00|14460.41|14380.41|14458.43|14378.43|14460.94|14380.94|14458.43|14378.43|10
1726602610000|2024-09-17 19:50:10|14457.12|14377.12|14454.47|14374.47|14457.12|14377.12|14452.94|14372.94|10
1726602620000|2024-09-17 19:50:20|14453.99|14373.99|14454.11|14374.11|14454.11|14374.11|14451.17|14371.17|10
1726602630000|2024-09-17 19:50:30|14454.59|14374.59|14458.09|14378.09|14458.09|14378.09|14454.59|14374.59|10
1726602640000|2024-09-17 19:50:40|14457.82|14377.82|14459.33|14379.33|14459.56|14379.56|14457.76|14377.76|10
1726602650000|2024-09-17 19:50:50|14459.57|14379.57|14461.19|14381.19|14461.67|14381.67|14459.57|14379.57|10
1726602660000|2024-09-17 19:51:00|14461.36|14381.36|14468.66|14388.66|14468.66|14388.66|14461.36|14381.36|10
1726602670000|2024-09-17 19:51:10|14470.91|14390.91|14512.02|14432.02|14512.02|14432.02|14470.91|14390.91|10
1726602680000|2024-09-17 19:51:20|14513.13|14433.13|14517.06|14437.06|14517.39|14437.39|14513.13|14433.13|10
1726602690000|2024-09-17 19:51:30|14517.74|14437.74|14519.78|14439.78|14519.78|14439.78|14517.74|14437.74|10
1726602700000|2024-09-17 19:51:40|14520.76|14440.76|14518.16|14438.16|14520.76|14440.76|14518.16|14438.16|10
1726602710000|2024-09-17 19:51:50|14517.83|14437.83|14517.74|14437.74|14517.93|14437.93|14516.99|14436.99|10
1726602720000|2024-09-17 19:52:00|14517.18|14437.18|14517.28|14437.28|14518.27|14438.27|14517.18|14437.18|10
1726602730000|2024-09-17 19:52:10|14516.9|14436.9|14516.15|14436.15|14517.37|14437.37|14516.15|14436.15|10
1726602740000|2024-09-17 19:52:20|14516.03|14436.03|14513.6|14433.6|14516.13|14436.13|14513.6|14433.6|10
1726602750000|2024-09-17 19:52:30|14513.49|14433.49|14517.04|14437.04|14517.04|14437.04|14513.49|14433.49|10
1726602760000|2024-09-17 19:52:40|14517.05|14437.05|14518.05|14438.05|14519.03|14439.03|14516.98|14436.98|10
1726602770000|2024-09-17 19:52:50|14518.91|14438.91|14522.41|14442.41|14522.41|14442.41|14518.91|14438.91|10
1726602780000|2024-09-17 19:53:00|14522.59|14442.59|14522.69|14442.69|14522.91|14442.91|14521.22|14441.22|10
1726602790000|2024-09-17 19:53:10|14522.66|14442.66|14523.22|14443.22|14523.31|14443.31|14522.35|14442.35|10
1726602800000|2024-09-17 19:53:20|14523|14443|14533.22|14453.22|14533.22|14453.22|14523|14443|10
1726602810000|2024-09-17 19:53:30|14534.95|14454.95|14538.61|14458.61|14538.64|14458.64|14534.88|14454.88|9
1726602820000|2024-09-17 19:53:40|14538|14458|14537.79|14457.79|14538|14458|14535.45|14455.45|10
1726602830000|2024-09-17 19:53:50|14537.72|14457.72|14538.91|14458.91|14538.91|14458.91|14537.6|14457.6|9
1726602840000|2024-09-17 19:54:00|14538.89|14458.89|14540.46|14460.46|14540.46|14460.46|14538.89|14458.89|9
1726602850000|2024-09-17 19:54:10|14539.83|14459.83|14545.88|14465.88|14545.88|14465.88|14539.66|14459.66|10
1726602860000|2024-09-17 19:54:20|14545.78|14465.78|14549.93|14469.93|14549.93|14469.93|14545.22|14465.22|10
1726602870000|2024-09-17 19:54:30|14549.96|14469.96|14551.63|14471.63|14551.63|14471.63|14549.96|14469.96|10
1726602880000|2024-09-17 19:54:40|14551.12|14471.12|14554.75|14474.75|14554.75|14474.75|14550.33|14470.33|10
1726602890000|2024-09-17 19:54:50|14554.98|14474.98|14555.72|14475.72|14555.72|14475.72|14554.98|14474.98|9
1726602900000|2024-09-17 19:55:00|14555.6|14475.6|14552.73|14472.73|14555.6|14475.6|14552.73|14472.73|10
1726602910000|2024-09-17 19:55:10|14552.95|14472.95|14551.6|14471.6|14552.95|14472.95|14551.6|14471.6|10
1726602920000|2024-09-17 19:55:20|14551.54|14471.54|14551.16|14471.16|14551.54|14471.54|14550.68|14470.68|10
1726602930000|2024-09-17 19:55:30|14551.15|14471.15|14549.86|14469.86|14551.35|14471.35|14549.86|14469.86|10
1726602940000|2024-09-17 19:55:40|14549.56|14469.56|14548.87|14468.87|14549.83|14469.83|14548.85|14468.85|8
1726602950000|2024-09-17 19:55:50|14549.24|14469.24|14550.91|14470.91|14550.98|14470.98|14549.24|14469.24|10
1726602960000|2024-09-17 19:56:00|14550.74|14470.74|14550.57|14470.57|14550.96|14470.96|14550.26|14470.26|10
1726602970000|2024-09-17 19:56:10|14550.56|14470.56|14549.36|14469.36|14551.04|14471.04|14549.36|14469.36|10
1726602980000|2024-09-17 19:56:20|14549.28|14469.28|14547.82|14467.82|14549.28|14469.28|14545.84|14465.84|10
1726602990000|2024-09-17 19:56:30|14547.95|14467.95|14545.75|14465.75|14548.01|14468.01|14545.64|14465.64|10
1726603000000|2024-09-17 19:56:40|14545.67|14465.67|14544.3|14464.3|14545.67|14465.67|14544.3|14464.3|10
1726603010000|2024-09-17 19:56:50|14544.35|14464.35|14543.35|14463.35|14544.85|14464.85|14543.35|14463.35|9
1726603020000|2024-09-17 19:57:00|14543.25|14463.25|14544.21|14464.21|14544.38|14464.38|14542.95|14462.95|10
1726603030000|2024-09-17 19:57:10|14544.27|14464.27|14544.28|14464.28|14545.07|14465.07|14544.26|14464.26|10
1726603040000|2024-09-17 19:57:20|14543.62|14463.62|14544.45|14464.45|14544.51|14464.51|14543.62|14463.62|10
1726603050000|2024-09-17 19:57:30|14544.32|14464.32|14542.71|14462.71|14544.37|14464.37|14542.71|14462.71|10
1726603060000|2024-09-17 19:57:40|14542.66|14462.66|14541.72|14461.72|14542.7|14462.7|14541.42|14461.42|10
1726603070000|2024-09-17 19:57:50|14542.49|14462.49|14545.7|14465.7|14545.7|14465.7|14542.49|14462.49|10
1726603080000|2024-09-17 19:58:00|14545.59|14465.59|14540.12|14460.12|14545.59|14465.59|14540.12|14460.12|10
1726603090000|2024-09-17 19:58:10|14540.03|14460.03|14537.01|14457.01|14540.03|14460.03|14537.01|14457.01|10
1726603100000|2024-09-17 19:58:20|14537|14457|14540.65|14460.65|14540.67|14460.67|14536.76|14456.76|10
1726603110000|2024-09-17 19:58:30|14540.93|14460.93|14541.22|14461.22|14541.22|14461.22|14539.85|14459.85|9
1726603120000|2024-09-17 19:58:40|14541.52|14461.52|14541.52|14461.52|14541.52|14461.52|14540.53|14460.53|9
1726603130000|2024-09-17 19:58:50|14542.13|14462.13|14542.67|14462.67|14543.36|14463.36|14542.13|14462.13|10
1726603140000|2024-09-17 19:59:00|14542.45|14462.45|14544.78|14464.78|14545.21|14465.21|14542.41|14462.41|10
1726603150000|2024-09-17 19:59:10|14544.97|14464.97|14545.59|14465.59|14545.59|14465.59|14544.17|14464.17|10
1726603160000|2024-09-17 19:59:20|14545.47|14465.47|14545.1|14465.1|14546.22|14466.22|14545.1|14465.1|10
1726603170000|2024-09-17 19:59:30|14544.98|14464.98|14543.42|14463.42|14544.98|14464.98|14542.44|14462.44|10
1726603180000|2024-09-17 19:59:40|14543.56|14463.56|14546.18|14466.18|14546.18|14466.18|14542.92|14462.92|10
1726603190000|2024-09-17 19:59:50|14546.29|14466.29|14547.28|14467.28|14547.92|14467.92|14545.26|14465.26|10
1726603200000|2024-09-17 20:00:00|14546.87|14466.87|14543.69|14463.69|14546.87|14466.87|14543.69|14463.69|10
1726603210000|2024-09-17 20:00:10|14543.54|14463.54|14545.75|14465.75|14545.75|14465.75|14543.54|14463.54|10
1726603220000|2024-09-17 20:00:20|14545.82|14465.82|14544.83|14464.83|14545.96|14465.96|14543.7|14463.7|10
1726603230000|2024-09-17 20:00:30|14544.85|14464.85|14541.62|14461.62|14544.86|14464.86|14541.62|14461.62|10
1726603240000|2024-09-17 20:00:40|14542.02|14462.02|14540.21|14460.21|14542.02|14462.02|14540.21|14460.21|10
1726603250000|2024-09-17 20:00:50|14540.51|14460.51|14538.87|14458.87|14540.51|14460.51|14538.09|14458.09|8
1726603260000|2024-09-17 20:01:00|14537.98|14457.98|14531.65|14451.65|14537.98|14457.98|14531.65|14451.65|10
1726603270000|2024-09-17 20:01:10|14531.37|14451.37|14525.49|14445.49|14531.37|14451.37|14525.49|14445.49|9
1726603280000|2024-09-17 20:01:20|14525.06|14445.06|14521.53|14441.53|14525.06|14445.06|14521.53|14441.53|10
1726603290000|2024-09-17 20:01:30|14521.88|14441.88|14523.96|14443.96|14523.98|14443.98|14521.88|14441.88|9
1726603300000|2024-09-17 20:01:40|14524.68|14444.68|14528.58|14448.58|14528.58|14448.58|14524.68|14444.68|10
1726603310000|2024-09-17 20:01:50|14528.66|14448.66|14528.27|14448.27|14528.92|14448.92|14528.25|14448.25|10
1726603320000|2024-09-17 20:02:00|14527.99|14447.99|14524.66|14444.66|14527.99|14447.99|14524.66|14444.66|10
1726603330000|2024-09-17 20:02:10|14524.12|14444.12|14520.5|14440.5|14524.22|14444.22|14519.89|14439.89|10
1726603340000|2024-09-17 20:02:20|14520.37|14440.37|14514.67|14434.67|14520.37|14440.37|14514.67|14434.67|10
1726603350000|2024-09-17 20:02:30|14514.54|14434.54|14510.16|14430.16|14514.54|14434.54|14509.47|14429.47|10
1726603360000|2024-09-17 20:02:40|14509.86|14429.86|14506.31|14426.31|14509.86|14429.86|14504.22|14424.22|10
1726603370000|2024-09-17 20:02:50|14506.37|14426.37|14505.55|14425.55|14506.66|14426.66|14505.55|14425.55|10
1726603380000|2024-09-17 20:03:00|14505.49|14425.49|14507.27|14427.27|14507.27|14427.27|14505.4|14425.4|10
1726603390000|2024-09-17 20:03:10|14506.94|14426.94|14512.06|14432.06|14512.06|14432.06|14506.94|14426.94|10
1726603400000|2024-09-17 20:03:20|14512.94|14432.94|14516.58|14436.58|14516.58|14436.58|14512.94|14432.94|9
1726603410000|2024-09-17 20:03:30|14516.45|14436.45|14516.66|14436.66|14516.67|14436.67|14515.6|14435.6|10
1726603420000|2024-09-17 20:03:40|14516.62|14436.62|14518.5|14438.5|14518.85|14438.85|14516.62|14436.62|8
1726603430000|2024-09-17 20:03:50|14519.37|14439.37|14526.75|14446.75|14526.75|14446.75|14519.36|14439.36|10
1726603440000|2024-09-17 20:04:00|14526.91|14446.91|14526.99|14446.99|14526.99|14446.99|14526.31|14446.31|10
1726603450000|2024-09-17 20:04:10|14527.11|14447.11|14529.43|14449.43|14529.43|14449.43|14527.11|14447.11|10
1726603460000|2024-09-17 20:04:20|14530.17|14450.17|14532.78|14452.78|14534.04|14454.04|14530.17|14450.17|10
1726603470000|2024-09-17 20:04:30|14532.63|14452.63|14528.72|14448.72|14532.66|14452.66|14528.72|14448.72|10
1726603480000|2024-09-17 20:04:40|14528.52|14448.52|14527.65|14447.65|14528.52|14448.52|14527.52|14447.52|10
1726603490000|2024-09-17 20:04:50|14527.59|14447.59|14526.87|14446.87|14527.81|14447.81|14526.74|14446.74|9
1726603500000|2024-09-17 20:05:00|14526.86|14446.86|14526.48|14446.48|14526.89|14446.89|14526.23|14446.23|9
1726603510000|2024-09-17 20:05:10|14526.44|14446.44|14525.18|14445.18|14526.44|14446.44|14525.14|14445.14|10
1726603520000|2024-09-17 20:05:20|14525.2|14445.2|14523.32|14443.32|14525.2|14445.2|14523.31|14443.31|10
1726603530000|2024-09-17 20:05:30|14523.43|14443.43|14526.43|14446.43|14526.43|14446.43|14523.43|14443.43|10
1726603540000|2024-09-17 20:05:40|14526.84|14446.84|14527.12|14447.12|14527.33|14447.33|14526.84|14446.84|9
1726603550000|2024-09-17 20:05:50|14527.09|14447.09|14526.1|14446.1|14527.09|14447.09|14526.1|14446.1|8
1726603560000|2024-09-17 20:06:00|14525.98|14445.98|14528.73|14448.73|14528.73|14448.73|14525.38|14445.38|10
1726603570000|2024-09-17 20:06:10|14528.86|14448.86|14532.61|14452.61|14532.61|14452.61|14528.86|14448.86|10
1726603580000|2024-09-17 20:06:20|14532.39|14452.39|14534.46|14454.46|14534.46|14454.46|14532.39|14452.39|10
1726603590000|2024-09-17 20:06:30|14534.68|14454.68|14535.28|14455.28|14535.35|14455.35|14534.68|14454.68|10
1726603600000|2024-09-17 20:06:40|14535.17|14455.17|14533.86|14453.86|14535.37|14455.37|14533.82|14453.82|9
1726603610000|2024-09-17 20:06:50|14533.87|14453.87|14535.33|14455.33|14535.33|14455.33|14533.87|14453.87|10
1726603620000|2024-09-17 20:07:00|14537.58|14457.58|14542.28|14462.28|14542.28|14462.28|14537.58|14457.58|9
1726603630000|2024-09-17 20:07:10|14542.71|14462.71|14544.55|14464.55|14545.16|14465.16|14542.71|14462.71|9
1726603640000|2024-09-17 20:07:20|14546.49|14466.49|14549.68|14469.68|14549.68|14469.68|14546.49|14466.49|10
1726603650000|2024-09-17 20:07:30|14549.99|14469.99|14552.39|14472.39|14552.39|14472.39|14549.99|14469.99|10
1726603660000|2024-09-17 20:07:40|14553.36|14473.36|14557.39|14477.39|14557.39|14477.39|14553.36|14473.36|9
1726603670000|2024-09-17 20:07:50|14557.54|14477.54|14557.41|14477.41|14557.92|14477.92|14557.41|14477.41|10
1726603680000|2024-09-17 20:08:00|14557.25|14477.25|14555.57|14475.57|14557.93|14477.93|14555.57|14475.57|10
1726603690000|2024-09-17 20:08:10|14556.12|14476.12|14553.7|14473.7|14556.12|14476.12|14553.7|14473.7|10
1726603700000|2024-09-17 20:08:20|14553.6|14473.6|14552.26|14472.26|14554.2|14474.2|14552.14|14472.14|10
1726603710000|2024-09-17 20:08:30|14552.33|14472.33|14552.48|14472.48|14552.55|14472.55|14552.27|14472.27|9
1726603720000|2024-09-17 20:08:40|14552.49|14472.49|14551.94|14471.94|14552.62|14472.62|14551.94|14471.94|8
1726603730000|2024-09-17 20:08:50|14551.95|14471.95|14552.27|14472.27|14552.57|14472.57|14551.28|14471.28|7
1726603740000|2024-09-17 20:09:00|14552.47|14472.47|14558.48|14478.48|14558.48|14478.48|14552.47|14472.47|10
1726603750000|2024-09-17 20:09:10|14558.22|14478.22|14559.95|14479.95|14560.1|14480.1|14558.22|14478.22|10
1726603760000|2024-09-17 20:09:20|14559.94|14479.94|14558.85|14478.85|14559.94|14479.94|14558.85|14478.85|10
1726603770000|2024-09-17 20:09:30|14558.73|14478.73|14560.58|14480.58|14560.76|14480.76|14558.73|14478.73|8
1726603780000|2024-09-17 20:09:40|14560.61|14480.61|14560.82|14480.82|14560.82|14480.82|14560.5|14480.5|8
1726603790000|2024-09-17 20:09:50|14560.83|14480.83|14561|14481|14561|14481|14560.83|14480.83|8
1726603800000|2024-09-17 20:10:00|14560.98|14480.98|14562.36|14482.36|14562.36|14482.36|14560.37|14480.37|9
1726603810000|2024-09-17 20:10:10|14561.99|14481.99|14561.39|14481.39|14561.99|14481.99|14561.39|14481.39|10
1726603820000|2024-09-17 20:10:20|14561.19|14481.19|14560.99|14480.99|14561.19|14481.19|14560.99|14480.99|6
1726603830000|2024-09-17 20:10:30|14561.12|14481.12|14564.24|14484.24|14564.68|14484.68|14561.12|14481.12|10
1726603840000|2024-09-17 20:10:40|14564.35|14484.35|14564.88|14484.88|14565.16|14485.16|14564.25|14484.25|10
1726603850000|2024-09-17 20:10:50|14565.13|14485.13|14565.09|14485.09|14565.78|14485.78|14565.09|14485.09|10
1726603860000|2024-09-17 20:11:00|14565.15|14485.15|14564.5|14484.5|14565.71|14485.71|14564.5|14484.5|9
1726603870000|2024-09-17 20:11:10|14563.51|14483.51|14563.18|14483.18|14563.9|14483.9|14563.18|14483.18|9
1726603880000|2024-09-17 20:11:20|14563.14|14483.14|14561.47|14481.47|14563.14|14483.14|14561.42|14481.42|10
1726603890000|2024-09-17 20:11:30|14561.14|14481.14|14556|14476|14561.14|14481.14|14555.91|14475.91|10
1726603900000|2024-09-17 20:11:40|14556.09|14476.09|14554.12|14474.12|14556.24|14476.24|14554.11|14474.11|9
1726603910000|2024-09-17 20:11:50|14553.85|14473.85|14551.97|14471.97|14553.85|14473.85|14551.97|14471.97|10
1726603920000|2024-09-17 20:12:00|14551.95|14471.95|14544.54|14464.54|14552.01|14472.01|14544.54|14464.54|10
1726603930000|2024-09-17 20:12:10|14544.11|14464.11|14543.84|14463.84|14544.4|14464.4|14543.82|14463.82|10
1726603940000|2024-09-17 20:12:20|14543.97|14463.97|14542.52|14462.52|14543.97|14463.97|14542.36|14462.36|10
1726603950000|2024-09-17 20:12:30|14542.86|14462.86|14543.53|14463.53|14543.74|14463.74|14542.74|14462.74|10
1726603960000|2024-09-17 20:12:40|14543.38|14463.38|14544.22|14464.22|14544.22|14464.22|14543.32|14463.32|10
1726603970000|2024-09-17 20:12:50|14544.29|14464.29|14545.13|14465.13|14545.13|14465.13|14544.1|14464.1|6
1726603980000|2024-09-17 20:13:00|14545.64|14465.64|14542.99|14462.99|14545.64|14465.64|14542.66|14462.66|10
1726603990000|2024-09-17 20:13:10|14542.76|14462.76|14543.46|14463.46|14543.48|14463.48|14542.76|14462.76|9
1726604000000|2024-09-17 20:13:20|14543.45|14463.45|14545.15|14465.15|14545.15|14465.15|14543.3|14463.3|10
1726604010000|2024-09-17 20:13:30|14545.66|14465.66|14543.99|14463.99|14545.66|14465.66|14543.97|14463.97|9
1726604020000|2024-09-17 20:13:40|14543.81|14463.81|14543.42|14463.42|14544.06|14464.06|14543.42|14463.42|10
1726604030000|2024-09-17 20:13:50|14543.57|14463.57|14546.94|14466.94|14546.97|14466.97|14543.57|14463.57|10
1726604040000|2024-09-17 20:14:00|14547.21|14467.21|14545.07|14465.07|14547.26|14467.26|14542.79|14462.79|10
1726604050000|2024-09-17 20:14:10|14545.11|14465.11|14546.5|14466.5|14546.5|14466.5|14545.11|14465.11|9
1726604060000|2024-09-17 20:14:20|14546.91|14466.91|14545.42|14465.42|14546.93|14466.93|14545.42|14465.42|10
1726604070000|2024-09-17 20:14:30|14545.4|14465.4|14544.79|14464.79|14545.67|14465.67|14544.79|14464.79|10
1726604080000|2024-09-17 20:14:40|14544.71|14464.71|14543.82|14463.82|14544.71|14464.71|14543.82|14463.82|10
1726604090000|2024-09-17 20:14:50|14543.73|14463.73|14544.34|14464.34|14544.53|14464.53|14543.73|14463.73|10
1726604100000|2024-09-17 20:15:00|14544.35|14464.35|14544.26|14464.26|14544.35|14464.35|14544.26|14464.26|6
1726604110000|2024-09-17 20:15:10|14544.25|14464.25|14545.26|14465.26|14545.44|14465.44|14544.25|14464.25|10
1726604120000|2024-09-17 20:15:20|14545.66|14465.66|14547.91|14467.91|14547.91|14467.91|14545.66|14465.66|10
1726604130000|2024-09-17 20:15:30|14547.97|14467.97|14550.42|14470.42|14550.42|14470.42|14547.97|14467.97|10
1726604140000|2024-09-17 20:15:40|14550.45|14470.45|14548.05|14468.05|14550.45|14470.45|14548.05|14468.05|10
1726604150000|2024-09-17 20:15:50|14548.02|14468.02|14547.8|14467.8|14548.03|14468.03|14547.78|14467.78|9
1726604160000|2024-09-17 20:16:00|14548.05|14468.05|14547.69|14467.69|14548.05|14468.05|14546.26|14466.26|10
1726604170000|2024-09-17 20:16:10|14547.36|14467.36|14547.3|14467.3|14547.76|14467.76|14547.13|14467.13|9
1726604180000|2024-09-17 20:16:20|14547.8|14467.8|14548.75|14468.75|14548.82|14468.82|14547.8|14467.8|10
1726604190000|2024-09-17 20:16:30|14548.61|14468.61|14550.83|14470.83|14550.83|14470.83|14548.61|14468.61|10
1726604200000|2024-09-17 20:16:40|14550.67|14470.67|14549.56|14469.56|14550.75|14470.75|14549.55|14469.55|10
1726604210000|2024-09-17 20:16:50|14549.57|14469.57|14548.93|14468.93|14549.57|14469.57|14548.93|14468.93|8
1726604220000|2024-09-17 20:17:00|14548.91|14468.91|14548.56|14468.56|14548.91|14468.91|14548.56|14468.56|7
1726604230000|2024-09-17 20:17:10|14548.54|14468.54|14548.19|14468.19|14548.54|14468.54|14547.79|14467.79|10
1726604240000|2024-09-17 20:17:20|14548.21|14468.21|14548.21|14468.21|14548.21|14468.21|14548.19|14468.19|4
1726604250000|2024-09-17 20:17:30|14548.23|14468.23|14552.76|14472.76|14552.76|14472.76|14548.22|14468.22|10
1726604260000|2024-09-17 20:17:40|14553.08|14473.08|14554.3|14474.3|14554.3|14474.3|14552.82|14472.82|8
1726604270000|2024-09-17 20:17:50|14554.76|14474.76|14558.17|14478.17|14559.23|14479.23|14554.76|14474.76|10
1726604280000|2024-09-17 20:18:00|14557.63|14477.63|14557.01|14477.01|14557.85|14477.85|14557.01|14477.01|9
1726604290000|2024-09-17 20:18:10|14556.69|14476.69|14557.34|14477.34|14557.34|14477.34|14556.17|14476.17|10
1726604300000|2024-09-17 20:18:20|14558.24|14478.24|14559.81|14479.81|14559.81|14479.81|14558.05|14478.05|10
1726604310000|2024-09-17 20:18:30|14559.6|14479.6|14562.89|14482.89|14562.89|14482.89|14559.6|14479.6|10
1726604320000|2024-09-17 20:18:40|14563.1|14483.1|14563.69|14483.69|14563.77|14483.77|14562.62|14482.62|9
1726604330000|2024-09-17 20:18:50|14563.68|14483.68|14565.19|14485.19|14565.87|14485.87|14563.68|14483.68|10
1726604340000|2024-09-17 20:19:00|14565.12|14485.12|14566.65|14486.65|14566.65|14486.65|14565.12|14485.12|9
1726604350000|2024-09-17 20:19:10|14566.68|14486.68|14566.52|14486.52|14566.68|14486.68|14566.32|14486.32|8
1726604360000|2024-09-17 20:19:20|14566.74|14486.74|14568.78|14488.78|14568.78|14488.78|14566.56|14486.56|8
1726604370000|2024-09-17 20:19:30|14568.79|14488.79|14568.64|14488.64|14568.93|14488.93|14568.64|14488.64|8
1726604380000|2024-09-17 20:19:40|14568.78|14488.78|14568.87|14488.87|14568.87|14488.87|14568.76|14488.76|7
1726604390000|2024-09-17 20:19:50|14569.14|14489.14|14568.92|14488.92|14569.34|14489.34|14568.82|14488.82|9
1726604400000|2024-09-17 20:20:00|14569.19|14489.19|14570.31|14490.31|14570.42|14490.42|14569.04|14489.04|10
1726604410000|2024-09-17 20:20:10|14570.29|14490.29|14570.41|14490.41|14571.01|14491.01|14570.21|14490.21|9
1726604420000|2024-09-17 20:20:20|14570.3|14490.3|14569.94|14489.94|14570.3|14490.3|14569.83|14489.83|9
1726604430000|2024-09-17 20:20:30|14569.52|14489.52|14570.57|14490.57|14570.58|14490.58|14569.52|14489.52|9
1726604440000|2024-09-17 20:20:40|14571.13|14491.13|14570.14|14490.14|14571.29|14491.29|14569.27|14489.27|10
1726604450000|2024-09-17 20:20:50|14570.54|14490.54|14570.04|14490.04|14570.75|14490.75|14570.04|14490.04|9
1726604460000|2024-09-17 20:21:00|14570.06|14490.06|14570.6|14490.6|14570.6|14490.6|14570.06|14490.06|8
1726604470000|2024-09-17 20:21:10|14570.73|14490.73|14569.97|14489.97|14570.73|14490.73|14569.97|14489.97|9
1726604480000|2024-09-17 20:21:20|14569.92|14489.92|14570.7|14490.7|14570.7|14490.7|14569.59|14489.59|10
1726604490000|2024-09-17 20:21:30|14570.67|14490.67|14571.25|14491.25|14571.51|14491.51|14570.67|14490.67|10
1726604500000|2024-09-17 20:21:40|14571.18|14491.18|14571.42|14491.42|14571.42|14491.42|14570.69|14490.69|9
1726604510000|2024-09-17 20:21:50|14571.7|14491.7|14571.68|14491.68|14573.36|14493.36|14571.68|14491.68|10
1726604520000|2024-09-17 20:22:00|14571.55|14491.55|14572.89|14492.89|14572.89|14492.89|14571.55|14491.55|10
1726604530000|2024-09-17 20:22:10|14572.94|14492.94|14573.36|14493.36|14573.78|14493.78|14572.94|14492.94|9
1726604540000|2024-09-17 20:22:20|14573.24|14493.24|14570.75|14490.75|14573.39|14493.39|14570.66|14490.66|10
1726604550000|2024-09-17 20:22:30|14570.66|14490.66|14567.62|14487.62|14570.66|14490.66|14567.62|14487.62|10
1726604560000|2024-09-17 20:22:40|14567.17|14487.17|14565.53|14485.53|14567.49|14487.49|14565.53|14485.53|9
1726604570000|2024-09-17 20:22:50|14564.94|14484.94|14564.95|14484.95|14565.02|14485.02|14564.94|14484.94|10
1726604580000|2024-09-17 20:23:00|14565.57|14485.57|14568.45|14488.45|14568.45|14488.45|14565.57|14485.57|10
1726604590000|2024-09-17 20:23:10|14569.05|14489.05|14572.12|14492.12|14572.12|14492.12|14569.05|14489.05|10
1726604600000|2024-09-17 20:23:20|14572.11|14492.11|14572.35|14492.35|14572.36|14492.36|14572.11|14492.11|9
1726604610000|2024-09-17 20:23:30|14572.09|14492.09|14566.87|14486.87|14572.09|14492.09|14566.87|14486.87|10
1726604620000|2024-09-17 20:23:40|14566.82|14486.82|14566.47|14486.47|14566.82|14486.82|14566.37|14486.37|9
1726604630000|2024-09-17 20:23:50|14566.58|14486.58|14569.4|14489.4|14569.4|14489.4|14566.58|14486.58|9
1726604640000|2024-09-17 20:24:00|14569.41|14489.41|14569.71|14489.71|14569.71|14489.71|14569.39|14489.39|9
1726604650000|2024-09-17 20:24:10|14569.73|14489.73|14569.71|14489.71|14569.82|14489.82|14569.66|14489.66|9
1726604660000|2024-09-17 20:24:20|14569.98|14489.98|14569.72|14489.72|14569.98|14489.98|14569.72|14489.72|9
1726604670000|2024-09-17 20:24:30|14569.71|14489.71|14569.24|14489.24|14570.1|14490.1|14569.24|14489.24|10
1726604680000|2024-09-17 20:24:40|14569.25|14489.25|14568.03|14488.03|14569.25|14489.25|14568.03|14488.03|10
1726604690000|2024-09-17 20:24:50|14567.98|14487.98|14567.98|14487.98|14567.98|14487.98|14567.9|14487.9|8
1726604700000|2024-09-17 20:25:00|14567.67|14487.67|14566.74|14486.74|14567.84|14487.84|14566.74|14486.74|7
1726604710000|2024-09-17 20:25:10|14566.77|14486.77|14564.76|14484.76|14566.77|14486.77|14564.76|14484.76|10
1726604720000|2024-09-17 20:25:20|14564.64|14484.64|14564.19|14484.19|14564.72|14484.72|14563.41|14483.41|10
1726604730000|2024-09-17 20:25:30|14563.8|14483.8|14564.16|14484.16|14564.16|14484.16|14563.49|14483.49|9
1726604740000|2024-09-17 20:25:40|14564.17|14484.17|14565.85|14485.85|14565.85|14485.85|14563.87|14483.87|10
1726604750000|2024-09-17 20:25:50|14566.58|14486.58|14568.3|14488.3|14568.3|14488.3|14566.58|14486.58|8
1726604760000|2024-09-17 20:26:00|14568.36|14488.36|14568.98|14488.98|14569.02|14489.02|14568.21|14488.21|9
1726604770000|2024-09-17 20:26:10|14568.99|14488.99|14569.05|14489.05|14569.4|14489.4|14568.86|14488.86|7
1726604780000|2024-09-17 20:26:20|14569.13|14489.13|14569.58|14489.58|14569.58|14489.58|14569.13|14489.13|7
1726604790000|2024-09-17 20:26:30|14569.72|14489.72|14570.34|14490.34|14570.34|14490.34|14569.72|14489.72|9
1726604800000|2024-09-17 20:26:40|14570.78|14490.78|14573.57|14493.57|14573.57|14493.57|14570.78|14490.78|9
1726604810000|2024-09-17 20:26:50|14574.1|14494.1|14575.2|14495.2|14575.26|14495.26|14574.1|14494.1|9
1726604820000|2024-09-17 20:27:00|14575.45|14495.45|14576.49|14496.49|14576.59|14496.59|14575.45|14495.45|10
1726604830000|2024-09-17 20:27:10|14576.51|14496.51|14575.76|14495.76|14576.58|14496.58|14575.76|14495.76|10
1726604840000|2024-09-17 20:27:20|14575.38|14495.38|14575.22|14495.22|14575.38|14495.38|14574.94|14494.94|9
1726604850000|2024-09-17 20:27:30|14575.33|14495.33|14576.79|14496.79|14576.79|14496.79|14575.33|14495.33|10
1726604860000|2024-09-17 20:27:40|14576.83|14496.83|14581.5|14501.5|14581.5|14501.5|14576.83|14496.83|8
1726604870000|2024-09-17 20:27:50|14582.26|14502.26|14583.24|14503.24|14583.24|14503.24|14582.26|14502.26|10
1726604880000|2024-09-17 20:28:00|14582.73|14502.73|14581.68|14501.68|14582.73|14502.73|14581.68|14501.68|9
1726604890000|2024-09-17 20:28:10|14581.49|14501.49|14581.37|14501.37|14581.51|14501.51|14580.99|14500.99|10
1726604900000|2024-09-17 20:28:20|14581.47|14501.47|14582.62|14502.62|14582.62|14502.62|14581.47|14501.47|10
1726604910000|2024-09-17 20:28:30|14583.02|14503.02|14584.29|14504.29|14584.43|14504.43|14582.66|14502.66|8
1726604920000|2024-09-17 20:28:40|14584.37|14504.37|14584.59|14504.59|14584.59|14504.59|14584.2|14504.2|9
1726604930000|2024-09-17 20:28:50|14584.48|14504.48|14584.01|14504.01|14584.48|14504.48|14583.93|14503.93|9
1726604940000|2024-09-17 20:29:00|14584.05|14504.05|14582.87|14502.87|14584.17|14504.17|14582.87|14502.87|10
1726604950000|2024-09-17 20:29:10|14582.79|14502.79|14582.78|14502.78|14583.3|14503.3|14582.78|14502.78|10
1726604960000|2024-09-17 20:29:20|14582.49|14502.49|14582.73|14502.73|14582.79|14502.79|14582.49|14502.49|10
1726604970000|2024-09-17 20:29:30|14582.69|14502.69|14582.61|14502.61|14582.69|14502.69|14582.61|14502.61|6
1726604980000|2024-09-17 20:29:40|14582.62|14502.62|14583.61|14503.61|14583.61|14503.61|14582.47|14502.47|9
1726604990000|2024-09-17 20:29:50|14583.73|14503.73|14582.82|14502.82|14583.84|14503.84|14582.82|14502.82|8
1726605000000|2024-09-17 20:30:00|14582.79|14502.79|14582.42|14502.42|14582.89|14502.89|14582.39|14502.39|10
1726605010000|2024-09-17 20:30:10|14582.11|14502.11|14582.01|14502.01|14582.67|14502.67|14581.92|14501.92|9
1726605020000|2024-09-17 20:30:20|14582.22|14502.22|14582.39|14502.39|14582.53|14502.53|14582.22|14502.22|9
1726605030000|2024-09-17 20:30:30|14582.14|14502.14|14589.71|14509.71|14590.18|14510.18|14581.49|14501.49|10
1726605040000|2024-09-17 20:30:40|14589.73|14509.73|14590.79|14510.79|14590.79|14510.79|14589.73|14509.73|9
1726605050000|2024-09-17 20:30:50|14590.74|14510.74|14591.38|14511.38|14591.38|14511.38|14590.74|14510.74|10
1726605060000|2024-09-17 20:31:00|14591.41|14511.41|14591.62|14511.62|14591.64|14511.64|14591.3|14511.3|8
1726605070000|2024-09-17 20:31:10|14591.61|14511.61|14593.97|14513.97|14594.47|14514.47|14591.61|14511.61|9
1726605080000|2024-09-17 20:31:20|14594.06|14514.06|14599|14519|14599|14519|14594.06|14514.06|10
1726605090000|2024-09-17 20:31:30|14599.43|14519.43|14598.9|14518.9|14599.56|14519.56|14598.9|14518.9|10
1726605100000|2024-09-17 20:31:40|14598.74|14518.74|14596.34|14516.34|14598.74|14518.74|14596.34|14516.34|10
1726605110000|2024-09-17 20:31:50|14596.06|14516.06|14595.58|14515.58|14596.06|14516.06|14595.53|14515.53|10
1726605120000|2024-09-17 20:32:00|14595.6|14515.6|14597.66|14517.66|14597.66|14517.66|14595.57|14515.57|10
1726605130000|2024-09-17 20:32:10|14597.51|14517.51|14597.85|14517.85|14598.07|14518.07|14597.51|14517.51|10
1726605140000|2024-09-17 20:32:20|14597.65|14517.65|14596.25|14516.25|14597.65|14517.65|14596.25|14516.25|9
1726605150000|2024-09-17 20:32:30|14595.89|14515.89|14595.18|14515.18|14595.89|14515.89|14594.67|14514.67|9
1726605160000|2024-09-17 20:32:40|14596.44|14516.44|14599.38|14519.38|14599.38|14519.38|14596.44|14516.44|10
1726605170000|2024-09-17 20:32:50|14599.6|14519.6|14599.15|14519.15|14599.6|14519.6|14599.14|14519.14|10
1726605180000|2024-09-17 20:33:00|14599.16|14519.16|14597.74|14517.74|14599.88|14519.88|14597.74|14517.74|10
1726605190000|2024-09-17 20:33:10|14597.01|14517.01|14597.72|14517.72|14597.72|14517.72|14596.26|14516.26|9
1726605200000|2024-09-17 20:33:20|14598.86|14518.86|14600.54|14520.54|14600.54|14520.54|14598.86|14518.86|10
1726605210000|2024-09-17 20:33:30|14600.56|14520.56|14600.45|14520.45|14601.14|14521.14|14600.31|14520.31|9
1726605220000|2024-09-17 20:33:40|14600.06|14520.06|14602.82|14522.82|14602.82|14522.82|14600.06|14520.06|10
1726605230000|2024-09-17 20:33:50|14602.14|14522.14|14603.73|14523.73|14603.73|14523.73|14602.05|14522.05|9
1726605240000|2024-09-17 20:34:00|14603.85|14523.85|14593.17|14513.17|14603.85|14523.85|14593.17|14513.17|10
1726605250000|2024-09-17 20:34:10|14593.05|14513.05|14591.52|14511.52|14593.26|14513.26|14591.52|14511.52|9
1726605260000|2024-09-17 20:34:20|14591.41|14511.41|14590.56|14510.56|14591.41|14511.41|14590.56|14510.56|9
1726605270000|2024-09-17 20:34:30|14590.55|14510.55|14589.07|14509.07|14590.77|14510.77|14589.07|14509.07|6
1726605280000|2024-09-17 20:34:40|14588.77|14508.77|14587.66|14507.66|14588.77|14508.77|14587.66|14507.66|10
1726605290000|2024-09-17 20:34:50|14587.72|14507.72|14587.58|14507.58|14587.73|14507.73|14587.58|14507.58|4
1726605300000|2024-09-17 20:35:00|14587.43|14507.43|14590.42|14510.42|14590.42|14510.42|14587.43|14507.43|10
1726605310000|2024-09-17 20:35:10|14590.47|14510.47|14590.94|14510.94|14591.19|14511.19|14590.12|14510.12|10
1726605320000|2024-09-17 20:35:20|14591.25|14511.25|14592.57|14512.57|14592.57|14512.57|14591.25|14511.25|10
1726605330000|2024-09-17 20:35:30|14592.6|14512.6|14592.82|14512.82|14593|14513|14592.6|14512.6|10
1726605340000|2024-09-17 20:35:40|14592.84|14512.84|14593.47|14513.47|14593.47|14513.47|14592.84|14512.84|8
1726605350000|2024-09-17 20:35:50|14593.99|14513.99|14594.26|14514.26|14594.89|14514.89|14593.9|14513.9|10
1726605360000|2024-09-17 20:36:00|14594.05|14514.05|14595.48|14515.48|14595.57|14515.57|14594.05|14514.05|7
1726605370000|2024-09-17 20:36:10|14595.52|14515.52|14595.24|14515.24|14595.52|14515.52|14595.17|14515.17|9
1726605380000|2024-09-17 20:36:20|14595.35|14515.35|14595.54|14515.54|14595.98|14515.98|14595.35|14515.35|10
1726605390000|2024-09-17 20:36:30|14595.67|14515.67|14596.36|14516.36|14596.79|14516.79|14595.67|14515.67|8
1726605400000|2024-09-17 20:36:40|14596.38|14516.38|14595.9|14515.9|14596.38|14516.38|14595.68|14515.68|9
1726605410000|2024-09-17 20:36:50|14595.77|14515.77|14595.72|14515.72|14596.34|14516.34|14595.72|14515.72|9
1726605420000|2024-09-17 20:37:00|14596.1|14516.1|14593.73|14513.73|14596.69|14516.69|14593.73|14513.73|10
1726605430000|2024-09-17 20:37:10|14593.67|14513.67|14593.6|14513.6|14594.33|14514.33|14593.1|14513.1|8
1726605440000|2024-09-17 20:37:20|14593.12|14513.12|14590.73|14510.73|14593.89|14513.89|14590.73|14510.73|9
1726605450000|2024-09-17 20:37:30|14590.55|14510.55|14588.48|14508.48|14590.55|14510.55|14588.25|14508.25|9
1726605460000|2024-09-17 20:37:40|14588.24|14508.24|14588.32|14508.32|14588.44|14508.44|14588.18|14508.18|6
1726605470000|2024-09-17 20:37:50|14588.28|14508.28|14586.12|14506.12|14588.28|14508.28|14586.12|14506.12|10
1726605480000|2024-09-17 20:38:00|14585.92|14505.92|14587.03|14507.03|14587.71|14507.71|14585.92|14505.92|9
1726605490000|2024-09-17 20:38:10|14586.99|14506.99|14589.46|14509.46|14589.62|14509.62|14586.99|14506.99|10
1726605500000|2024-09-17 20:38:20|14589.61|14509.61|14589.8|14509.8|14589.84|14509.84|14589.61|14509.61|7
1726605510000|2024-09-17 20:38:30|14589.72|14509.72|14587.62|14507.62|14590.02|14510.02|14587.62|14507.62|10
1726605520000|2024-09-17 20:38:40|14587.54|14507.54|14560.9|14480.9|14587.82|14507.82|14560.9|14480.9|10
1726605530000|2024-09-17 20:38:50|14553.69|14473.69|14549.86|14469.86|14553.69|14473.69|14549.85|14469.85|10
1726605540000|2024-09-17 20:39:00|14550.38|14470.38|14548.37|14468.37|14551.48|14471.48|14547.81|14467.81|10
1726605550000|2024-09-17 20:39:10|14548.12|14468.12|14547.08|14467.08|14548.12|14468.12|14547.01|14467.01|10
1726605560000|2024-09-17 20:39:20|14547.06|14467.06|14547.01|14467.01|14549.18|14469.18|14546.96|14466.96|10
1726605570000|2024-09-17 20:39:30|14546.96|14466.96|14545.5|14465.5|14546.96|14466.96|14544.61|14464.61|9
1726605580000|2024-09-17 20:39:40|14545.65|14465.65|14547.33|14467.33|14547.33|14467.33|14545.65|14465.65|10
1726605590000|2024-09-17 20:39:50|14547.21|14467.21|14546.91|14466.91|14547.22|14467.22|14546.68|14466.68|10
1726605600000|2024-09-17 20:40:00|14546.83|14466.83|14548.12|14468.12|14548.12|14468.12|14546.83|14466.83|10
1726605610000|2024-09-17 20:40:10|14548.19|14468.19|14548.19|14468.19|14549.27|14469.27|14548.19|14468.19|10
1726605620000|2024-09-17 20:40:20|14547.94|14467.94|14547.94|14467.94|14548.31|14468.31|14547.94|14467.94|9
1726605630000|2024-09-17 20:40:30|14548.04|14468.04|14548.11|14468.11|14548.19|14468.19|14547.8|14467.8|9
1726605640000|2024-09-17 20:40:40|14548.02|14468.02|14545.17|14465.17|14548.02|14468.02|14545.17|14465.17|10
1726605650000|2024-09-17 20:40:50|14544.44|14464.44|14538.83|14458.83|14544.51|14464.51|14538.83|14458.83|10
1726605660000|2024-09-17 20:41:00|14539.07|14459.07|14537.7|14457.7|14539.07|14459.07|14537.7|14457.7|10
1726605670000|2024-09-17 20:41:10|14537.71|14457.71|14541.04|14461.04|14541.04|14461.04|14536.37|14456.37|10
1726605680000|2024-09-17 20:41:20|14541.4|14461.4|14543.14|14463.14|14543.14|14463.14|14541.4|14461.4|10
1726605690000|2024-09-17 20:41:30|14542.42|14462.42|14543.35|14463.35|14543.35|14463.35|14542.38|14462.38|9
1726605700000|2024-09-17 20:41:40|14543.51|14463.51|14545.01|14465.01|14545.28|14465.28|14543.28|14463.28|9
1726605710000|2024-09-17 20:41:50|14544.85|14464.85|14544.2|14464.2|14544.85|14464.85|14543.46|14463.46|9
1726605720000|2024-09-17 20:42:00|14544.84|14464.84|14545.46|14465.46|14545.46|14465.46|14544.84|14464.84|10
1726605730000|2024-09-17 20:42:10|14545.69|14465.69|14546.55|14466.55|14546.55|14466.55|14545.12|14465.12|9
1726605740000|2024-09-17 20:42:20|14546.52|14466.52|14547.98|14467.98|14548.04|14468.04|14546.52|14466.52|10
1726605750000|2024-09-17 20:42:30|14547.95|14467.95|14550.05|14470.05|14550.05|14470.05|14547.84|14467.84|10
1726605760000|2024-09-17 20:42:40|14550.3|14470.3|14550.97|14470.97|14550.97|14470.97|14550.3|14470.3|10
1726605770000|2024-09-17 20:42:50|14551.17|14471.17|14551.81|14471.81|14551.91|14471.91|14551.17|14471.17|10
1726605780000|2024-09-17 20:43:00|14551.84|14471.84|14552.14|14472.14|14552.38|14472.38|14551.84|14471.84|9
1726605790000|2024-09-17 20:43:10|14552.09|14472.09|14554.54|14474.54|14554.54|14474.54|14552.09|14472.09|10
1726605800000|2024-09-17 20:43:20|14554.97|14474.97|14554.74|14474.74|14555.49|14475.49|14554.74|14474.74|10
1726605810000|2024-09-17 20:43:30|14553.09|14473.09|14552.16|14472.16|14553.09|14473.09|14551.7|14471.7|10
1726605820000|2024-09-17 20:43:40|14552.03|14472.03|14549.74|14469.74|14552.03|14472.03|14549.63|14469.63|10
1726605830000|2024-09-17 20:43:50|14549.73|14469.73|14547.72|14467.72|14549.73|14469.73|14547.72|14467.72|10
1726605840000|2024-09-17 20:44:00|14547.94|14467.94|14546.15|14466.15|14547.94|14467.94|14545.88|14465.88|10
1726605850000|2024-09-17 20:44:10|14545.28|14465.28|14545.03|14465.03|14545.46|14465.46|14545.03|14465.03|9
1726605860000|2024-09-17 20:44:20|14544.73|14464.73|14544.85|14464.85|14544.85|14464.85|14544.53|14464.53|10
1726605870000|2024-09-17 20:44:30|14544.86|14464.86|14544.17|14464.17|14544.87|14464.87|14544.17|14464.17|9
1726605880000|2024-09-17 20:44:40|14544.11|14464.11|14543.17|14463.17|14544.11|14464.11|14543.17|14463.17|8
1726605890000|2024-09-17 20:44:50|14542.95|14462.95|14542.3|14462.3|14543.67|14463.67|14542.24|14462.24|10
1726605900000|2024-09-17 20:45:00|14542.44|14462.44|14543.58|14463.58|14543.58|14463.58|14542.44|14462.44|10
1726605910000|2024-09-17 20:45:10|14543.59|14463.59|14541.84|14461.84|14543.59|14463.59|14541.45|14461.45|10
1726605920000|2024-09-17 20:45:20|14541.68|14461.68|14542.45|14462.45|14542.45|14462.45|14541.68|14461.68|10
1726605930000|2024-09-17 20:45:30|14542.69|14462.69|14543.71|14463.71|14544.46|14464.46|14542.69|14462.69|10
1726605940000|2024-09-17 20:45:40|14543.78|14463.78|14543.1|14463.1|14543.84|14463.84|14542.81|14462.81|10
1726605950000|2024-09-17 20:45:50|14543.02|14463.02|14543.67|14463.67|14543.79|14463.79|14542.99|14462.99|10
1726605960000|2024-09-17 20:46:00|14543.6|14463.6|14544.1|14464.1|14544.86|14464.86|14543.6|14463.6|10
1726605970000|2024-09-17 20:46:10|14544.59|14464.59|14549.19|14469.19|14549.19|14469.19|14544.59|14464.59|10
1726605980000|2024-09-17 20:46:20|14549.16|14469.16|14549.84|14469.84|14549.84|14469.84|14549.16|14469.16|7
1726605990000|2024-09-17 20:46:30|14550.22|14470.22|14550.07|14470.07|14550.6|14470.6|14550.07|14470.07|9
1726606000000|2024-09-17 20:46:40|14549.76|14469.76|14550.47|14470.47|14550.47|14470.47|14549.76|14469.76|7
1726606010000|2024-09-17 20:46:50|14550.51|14470.51|14549.46|14469.46|14550.51|14470.51|14549.46|14469.46|9
1726606020000|2024-09-17 20:47:00|14549.44|14469.44|14548.83|14468.83|14549.51|14469.51|14548.83|14468.83|10
1726606030000|2024-09-17 20:47:10|14548.14|14468.14|14546.35|14466.35|14548.32|14468.32|14546.35|14466.35|10
1726606040000|2024-09-17 20:47:20|14546.16|14466.16|14545.61|14465.61|14546.16|14466.16|14545.6|14465.6|9
1726606050000|2024-09-17 20:47:30|14545.52|14465.52|14545.13|14465.13|14545.54|14465.54|14545.13|14465.13|9
1726606060000|2024-09-17 20:47:40|14545.73|14465.73|14545.64|14465.64|14545.78|14465.78|14545.18|14465.18|8
1726606070000|2024-09-17 20:47:50|14545.63|14465.63|14548.83|14468.83|14548.83|14468.83|14545.63|14465.63|9
1726606080000|2024-09-17 20:48:00|14548.94|14468.94|14549.5|14469.5|14549.6|14469.6|14548.87|14468.87|9
1726606090000|2024-09-17 20:48:10|14549.64|14469.64|14551.16|14471.16|14551.16|14471.16|14549.51|14469.51|9
1726606100000|2024-09-17 20:48:20|14551.34|14471.34|14552.55|14472.55|14552.69|14472.69|14551.34|14471.34|8
1726606110000|2024-09-17 20:48:30|14552.77|14472.77|14555.8|14475.8|14555.8|14475.8|14552.75|14472.75|10
1726606120000|2024-09-17 20:48:40|14555.86|14475.86|14553.93|14473.93|14555.86|14475.86|14553.93|14473.93|10
1726606130000|2024-09-17 20:48:50|14553.98|14473.98|14551.54|14471.54|14553.98|14473.98|14551.38|14471.38|10
1726606140000|2024-09-17 20:49:00|14551.65|14471.65|14552.09|14472.09|14552.15|14472.15|14551.65|14471.65|10
1726606150000|2024-09-17 20:49:10|14552.55|14472.55|14552.3|14472.3|14553.29|14473.29|14552.3|14472.3|10
1726606160000|2024-09-17 20:49:20|14552.48|14472.48|14551.65|14471.65|14552.62|14472.62|14550.79|14470.79|10
1726606170000|2024-09-17 20:49:30|14551.64|14471.64|14550.76|14470.76|14551.64|14471.64|14550.31|14470.31|10
1726606180000|2024-09-17 20:49:40|14550.52|14470.52|14548.58|14468.58|14550.78|14470.78|14548.48|14468.48|10
1726606190000|2024-09-17 20:49:50|14548.88|14468.88|14550.27|14470.27|14550.27|14470.27|14548.88|14468.88|9
1726606200000|2024-09-17 20:50:00|14550.63|14470.63|14550.8|14470.8|14550.8|14470.8|14550.62|14470.62|10
1726606210000|2024-09-17 20:50:10|14550.82|14470.82|14551.3|14471.3|14551.57|14471.57|14550.79|14470.79|6
1726606220000|2024-09-17 20:50:20|14552.04|14472.04|14554.87|14474.87|14554.87|14474.87|14552.04|14472.04|10
1726606230000|2024-09-17 20:50:30|14554.99|14474.99|14555.42|14475.42|14555.42|14475.42|14554.99|14474.99|9
1726606240000|2024-09-17 20:50:40|14555.57|14475.57|14555.46|14475.46|14555.7|14475.7|14555.39|14475.39|10
1726606250000|2024-09-17 20:50:50|14555.47|14475.47|14556.82|14476.82|14556.83|14476.83|14555.47|14475.47|7
1726606260000|2024-09-17 20:51:00|14556.72|14476.72|14557.57|14477.57|14557.57|14477.57|14556.66|14476.66|8
1726606270000|2024-09-17 20:51:10|14558.39|14478.39|14558.74|14478.74|14558.86|14478.86|14558.34|14478.34|9
1726606280000|2024-09-17 20:51:20|14558.73|14478.73|14559.53|14479.53|14559.76|14479.76|14558.73|14478.73|9
1726606290000|2024-09-17 20:51:30|14559.56|14479.56|14559.42|14479.42|14559.63|14479.63|14559.42|14479.42|9
1726606300000|2024-09-17 20:51:40|14557.67|14477.67|14554.69|14474.69|14558.04|14478.04|14554.69|14474.69|10
1726606310000|2024-09-17 20:51:50|14555.08|14475.08|14554.5|14474.5|14555.08|14475.08|14554.2|14474.2|9
1726606320000|2024-09-17 20:52:00|14554.59|14474.59|14553.39|14473.39|14554.59|14474.59|14553.2|14473.2|10
1726606330000|2024-09-17 20:52:10|14553.4|14473.4|14552.91|14472.91|14553.4|14473.4|14552.85|14472.85|10
1726606340000|2024-09-17 20:52:20|14552.93|14472.93|14552.33|14472.33|14552.93|14472.93|14552.32|14472.32|10
1726606350000|2024-09-17 20:52:30|14552.4|14472.4|14552.08|14472.08|14552.44|14472.44|14552.08|14472.08|10
1726606360000|2024-09-17 20:52:40|14552.07|14472.07|14546.77|14466.77|14552.21|14472.21|14546.77|14466.77|10
1726606370000|2024-09-17 20:52:50|14546.85|14466.85|14543.46|14463.46|14546.85|14466.85|14543.46|14463.46|8
1726606380000|2024-09-17 20:53:00|14543.41|14463.41|14542.11|14462.11|14543.41|14463.41|14541.87|14461.87|10
1726606390000|2024-09-17 20:53:10|14542.56|14462.56|14541.13|14461.13|14542.56|14462.56|14541.02|14461.02|10
1726606400000|2024-09-17 20:53:20|14541.16|14461.16|14542.17|14462.17|14542.17|14462.17|14541.16|14461.16|8
1726606410000|2024-09-17 20:53:30|14542.14|14462.14|14543.64|14463.64|14543.64|14463.64|14542.14|14462.14|10
1726606420000|2024-09-17 20:53:40|14543.54|14463.54|14545.85|14465.85|14545.85|14465.85|14543.54|14463.54|8
1726606430000|2024-09-17 20:53:50|14546.07|14466.07|14545.65|14465.65|14546.07|14466.07|14545.65|14465.65|9
1726606440000|2024-09-17 20:54:00|14545.62|14465.62|14544.81|14464.81|14545.69|14465.69|14544.77|14464.77|10
1726606450000|2024-09-17 20:54:10|14544.98|14464.98|14544.87|14464.87|14545.1|14465.1|14544.29|14464.29|10
1726606460000|2024-09-17 20:54:20|14545.02|14465.02|14545.16|14465.16|14545.26|14465.26|14545.02|14465.02|10
1726606470000|2024-09-17 20:54:30|14545.2|14465.2|14545.52|14465.52|14545.81|14465.81|14545.17|14465.17|10
1726606480000|2024-09-17 20:54:40|14545.67|14465.67|14546.45|14466.45|14546.87|14466.87|14545.67|14465.67|9
1726606490000|2024-09-17 20:54:50|14546.7|14466.7|14543.44|14463.44|14546.7|14466.7|14543.44|14463.44|10
1726606500000|2024-09-17 20:55:00|14543.16|14463.16|14543.65|14463.65|14544.03|14464.03|14543.09|14463.09|10
1726606510000|2024-09-17 20:55:10|14543.63|14463.63|14539.37|14459.37|14543.86|14463.86|14539.37|14459.37|10
1726606520000|2024-09-17 20:55:20|14539.41|14459.41|14537.3|14457.3|14539.41|14459.41|14537.06|14457.06|10
1726606530000|2024-09-17 20:55:30|14537.19|14457.19|14538.34|14458.34|14538.59|14458.59|14537.19|14457.19|9
1726606540000|2024-09-17 20:55:40|14538.82|14458.82|14539.63|14459.63|14539.63|14459.63|14538.82|14458.82|10
1726606550000|2024-09-17 20:55:50|14539.77|14459.77|14540.2|14460.2|14540.56|14460.56|14539.77|14459.77|9
1726606560000|2024-09-17 20:56:00|14540.18|14460.18|14539.75|14459.75|14540.72|14460.72|14539.75|14459.75|10
1726606570000|2024-09-17 20:56:10|14540.43|14460.43|14540.67|14460.67|14541.13|14461.13|14540.36|14460.36|10
1726606580000|2024-09-17 20:56:20|14540.46|14460.46|14540.22|14460.22|14540.57|14460.57|14540.22|14460.22|10
1726606590000|2024-09-17 20:56:30|14540|14460|14539.9|14459.9|14540.33|14460.33|14539.9|14459.9|8
1726606600000|2024-09-17 20:56:40|14539.62|14459.62|14539.53|14459.53|14539.62|14459.62|14539.45|14459.45|10
1726606610000|2024-09-17 20:56:50|14539.52|14459.52|14538.62|14458.62|14539.53|14459.53|14538.31|14458.31|8
1726606620000|2024-09-17 20:57:00|14538.77|14458.77|14538.36|14458.36|14538.77|14458.77|14538.34|14458.34|7
1726606630000|2024-09-17 20:57:10|14538.3|14458.3|14537.21|14457.21|14538.3|14458.3|14536.88|14456.88|10
1726606640000|2024-09-17 20:57:20|14537.24|14457.24|14536.76|14456.76|14537.24|14457.24|14536.63|14456.63|10
1726606650000|2024-09-17 20:57:30|14536.83|14456.83|14536.67|14456.67|14536.84|14456.84|14535.97|14455.97|10
1726606660000|2024-09-17 20:57:40|14538.9|14458.9|14541.49|14461.49|14541.49|14461.49|14538.9|14458.9|10
1726606670000|2024-09-17 20:57:50|14541.54|14461.54|14543.57|14463.57|14543.57|14463.57|14541.54|14461.54|8
1726606680000|2024-09-17 20:58:00|14544.42|14464.42|14545.03|14465.03|14545.03|14465.03|14544.02|14464.02|10
1726606690000|2024-09-17 20:58:10|14544.96|14464.96|14544.72|14464.72|14544.99|14464.99|14544.66|14464.66|9
1726606700000|2024-09-17 20:58:20|14544.66|14464.66|14544.38|14464.38|14544.78|14464.78|14544.15|14464.15|10
1726606710000|2024-09-17 20:58:30|14543.66|14463.66|14542.8|14462.8|14543.66|14463.66|14542.38|14462.38|10
1726606720000|2024-09-17 20:58:40|14542.84|14462.84|14542.14|14462.14|14542.84|14462.84|14541.81|14461.81|9
1726606730000|2024-09-17 20:58:50|14542.25|14462.25|14543.13|14463.13|14543.13|14463.13|14542.25|14462.25|10
1726606740000|2024-09-17 20:59:00|14543.18|14463.18|14544.36|14464.36|14544.36|14464.36|14543.14|14463.14|10
1726606750000|2024-09-17 20:59:10|14544.64|14464.64|14544.48|14464.48|14544.64|14464.64|14544.14|14464.14|10
1726606760000|2024-09-17 20:59:20|14544.5|14464.5|14544.4|14464.4|14544.63|14464.63|14544.36|14464.36|8
1726606770000|2024-09-17 20:59:30|14544.65|14464.65|14543.9|14463.9|14544.65|14464.65|14543.9|14463.9|9
1726606780000|2024-09-17 20:59:40|14543.86|14463.86|14542.13|14462.13|14543.86|14463.86|14542.13|14462.13|10
1726606790000|2024-09-17 20:59:50|14542.37|14462.37|14541.91|14461.91|14542.37|14462.37|14541.59|14461.59|7
1726606800000|2024-09-17 21:00:00|14541.39|14461.39|14540.27|14460.27|14541.39|14461.39|14540.27|14460.27|8
1726606810000|2024-09-17 21:00:10|14540.02|14460.02|14540.71|14460.71|14540.84|14460.84|14539.85|14459.85|10
1726606820000|2024-09-17 21:00:20|14540.49|14460.49|14541.87|14461.87|14541.87|14461.87|14540.49|14460.49|7
1726606830000|2024-09-17 21:00:30|14541.95|14461.95|14544.1|14464.1|14544.54|14464.54|14541.95|14461.95|10
1726606840000|2024-09-17 21:00:40|14543.41|14463.41|14543.19|14463.19|14543.41|14463.41|14543.19|14463.19|9
1726606850000|2024-09-17 21:00:50|14543.18|14463.18|14542.85|14462.85|14543.43|14463.43|14542.85|14462.85|8
1726606860000|2024-09-17 21:01:00|14542.77|14462.77|14544.35|14464.35|14544.35|14464.35|14542.73|14462.73|9
1726606870000|2024-09-17 21:01:10|14544.63|14464.63|14547.15|14467.15|14547.15|14467.15|14544.63|14464.63|7
1726606880000|2024-09-17 21:01:20|14547.91|14467.91|14550.39|14470.39|14550.39|14470.39|14547.91|14467.91|9
1726606890000|2024-09-17 21:01:30|14550.56|14470.56|14551.41|14471.41|14551.47|14471.47|14550.33|14470.33|10
1726606900000|2024-09-17 21:01:40|14551.34|14471.34|14551.94|14471.94|14551.94|14471.94|14551.24|14471.24|9
1726606910000|2024-09-17 21:01:50|14552|14472|14552.47|14472.47|14552.81|14472.81|14551.98|14471.98|9
1726606920000|2024-09-17 21:02:00|14552.43|14472.43|14551.84|14471.84|14552.43|14472.43|14551.77|14471.77|9
1726606930000|2024-09-17 21:02:10|14552|14472|14551.81|14471.81|14552.12|14472.12|14551.7|14471.7|10
1726606940000|2024-09-17 21:02:20|14551.83|14471.83|14553.11|14473.11|14553.11|14473.11|14551.83|14471.83|10
1726606950000|2024-09-17 21:02:30|14553.53|14473.53|14555.01|14475.01|14555.01|14475.01|14553.53|14473.53|10
1726606960000|2024-09-17 21:02:40|14555.19|14475.19|14556.13|14476.13|14556.13|14476.13|14555.19|14475.19|9
1726606970000|2024-09-17 21:02:50|14556.17|14476.17|14556.48|14476.48|14556.65|14476.65|14556.17|14476.17|8
1726606980000|2024-09-17 21:03:00|14556.62|14476.62|14561.19|14481.19|14561.19|14481.19|14556.62|14476.62|10
1726606990000|2024-09-17 21:03:10|14561.36|14481.36|14559.94|14479.94|14561.46|14481.46|14559.93|14479.93|10
1726607000000|2024-09-17 21:03:20|14560.01|14480.01|14561.63|14481.63|14561.63|14481.63|14559.93|14479.93|5
1726607010000|2024-09-17 21:03:30|14561.62|14481.62|14561.51|14481.51|14561.69|14481.69|14561.51|14481.51|7
1726607020000|2024-09-17 21:03:40|14561.56|14481.56|14561.92|14481.92|14561.92|14481.92|14561.56|14481.56|7
1726607030000|2024-09-17 21:03:50|14561.95|14481.95|14561.99|14481.99|14562.11|14482.11|14561.95|14481.95|7
1726607040000|2024-09-17 21:04:00|14561.9|14481.9|14563.87|14483.87|14563.87|14483.87|14561.86|14481.86|8
1726607050000|2024-09-17 21:04:10|14563.94|14483.94|14562.81|14482.81|14563.94|14483.94|14562.78|14482.78|8
1726607060000|2024-09-17 21:04:20|14562.53|14482.53|14561.27|14481.27|14562.53|14482.53|14561.27|14481.27|10
1726607070000|2024-09-17 21:04:30|14561.38|14481.38|14561.99|14481.99|14562.04|14482.04|14561.38|14481.38|9
1726607080000|2024-09-17 21:04:40|14561.62|14481.62|14560.94|14480.94|14561.62|14481.62|14560.83|14480.83|9
1726607090000|2024-09-17 21:04:50|14560.93|14480.93|14560.93|14480.93|14561.03|14481.03|14560.87|14480.87|10
1726607100000|2024-09-17 21:05:00|14560.94|14480.94|14561.13|14481.13|14561.13|14481.13|14560.57|14480.57|8
1726607110000|2024-09-17 21:05:10|14561.15|14481.15|14562.67|14482.67|14562.67|14482.67|14561.15|14481.15|10
1726607120000|2024-09-17 21:05:20|14562.81|14482.81|14562.03|14482.03|14563.85|14483.85|14561.72|14481.72|10
1726607130000|2024-09-17 21:05:30|14561.93|14481.93|14560.96|14480.96|14562.04|14482.04|14560.96|14480.96|7
1726607140000|2024-09-17 21:05:40|14561.13|14481.13|14561.92|14481.92|14561.92|14481.92|14561.13|14481.13|10
1726607150000|2024-09-17 21:05:50|14561.95|14481.95|14562.3|14482.3|14562.3|14482.3|14561.95|14481.95|7
1726607160000|2024-09-17 21:06:00|14562.29|14482.29|14562.48|14482.48|14562.48|14482.48|14562.17|14482.17|6
1726607170000|2024-09-17 21:06:10|14562.67|14482.67|14562.88|14482.88|14562.9|14482.9|14562.41|14482.41|9
1726607180000|2024-09-17 21:06:20|14564.03|14484.03|14564.39|14484.39|14564.39|14484.39|14564.03|14484.03|7
1726607190000|2024-09-17 21:06:30|14564.41|14484.41|14564.55|14484.55|14564.55|14484.55|14564.04|14484.04|8
1726607200000|2024-09-17 21:06:40|14564.9|14484.9|14565.13|14485.13|14565.14|14485.14|14564.9|14484.9|9
1726607210000|2024-09-17 21:06:50|14565.11|14485.11|14565.49|14485.49|14565.63|14485.63|14565.01|14485.01|8
1726607220000|2024-09-17 21:07:00|14565.29|14485.29|14565.51|14485.51|14565.66|14485.66|14565.1|14485.1|9
1726607230000|2024-09-17 21:07:10|14565.71|14485.71|14566.3|14486.3|14566.3|14486.3|14565.71|14485.71|8
1726607240000|2024-09-17 21:07:20|14566.28|14486.28|14566.25|14486.25|14566.29|14486.29|14566.15|14486.15|7
1726607250000|2024-09-17 21:07:30|14566.3|14486.3|14567.89|14487.89|14567.89|14487.89|14566.3|14486.3|9
1726607260000|2024-09-17 21:07:40|14568.16|14488.16|14569.33|14489.33|14569.36|14489.36|14568.16|14488.16|10
1726607270000|2024-09-17 21:07:50|14569.38|14489.38|14570.3|14490.3|14570.35|14490.35|14569.38|14489.38|10
1726607280000|2024-09-17 21:08:00|14570.28|14490.28|14570.62|14490.62|14570.82|14490.82|14570.28|14490.28|9
1726607290000|2024-09-17 21:08:10|14570.63|14490.63|14570.96|14490.96|14570.96|14490.96|14570.51|14490.51|6
1726607300000|2024-09-17 21:08:20|14571.19|14491.19|14571.16|14491.16|14571.19|14491.19|14570.9|14490.9|9
1726607310000|2024-09-17 21:08:30|14571.56|14491.56|14572.6|14492.6|14572.63|14492.63|14571.56|14491.56|10
1726607320000|2024-09-17 21:08:40|14572.86|14492.86|14567.49|14487.49|14572.92|14492.92|14567.46|14487.46|7
1726607330000|2024-09-17 21:08:50|14567.43|14487.43|14567.13|14487.13|14567.57|14487.57|14567.13|14487.13|8
1726607340000|2024-09-17 21:09:00|14567.07|14487.07|14566.66|14486.66|14567.07|14487.07|14566.66|14486.66|8
1726607350000|2024-09-17 21:09:10|14566.81|14486.81|14566.99|14486.99|14567|14487|14566.8|14486.8|6
1726607360000|2024-09-17 21:09:20|14567.01|14487.01|14568.05|14488.05|14568.05|14488.05|14567|14487|9
1726607370000|2024-09-17 21:09:30|14568.09|14488.09|14569.42|14489.42|14569.55|14489.55|14568.09|14488.09|9
1726607380000|2024-09-17 21:09:40|14569.21|14489.21|14568.07|14488.07|14569.21|14489.21|14568.02|14488.02|9
1726607390000|2024-09-17 21:09:50|14567.78|14487.78|14568.37|14488.37|14568.37|14488.37|14567.78|14487.78|9
1726607400000|2024-09-17 21:10:00|14567.8|14487.8|14568.29|14488.29|14568.36|14488.36|14567.35|14487.35|9
1726607410000|2024-09-17 21:10:10|14568.3|14488.3|14568.27|14488.27|14568.3|14488.3|14567.91|14487.91|10
1726607420000|2024-09-17 21:10:20|14568.25|14488.25|14567.79|14487.79|14568.27|14488.27|14567.71|14487.71|8
1726607430000|2024-09-17 21:10:30|14567.73|14487.73|14572.05|14492.05|14572.43|14492.43|14567.63|14487.63|8
1726607440000|2024-09-17 21:10:40|14572.09|14492.09|14572.9|14492.9|14572.9|14492.9|14572.09|14492.09|7
1726607450000|2024-09-17 21:10:50|14572.92|14492.92|14573.63|14493.63|14573.63|14493.63|14572.68|14492.68|10
1726607460000|2024-09-17 21:11:00|14573.62|14493.62|14574.22|14494.22|14574.25|14494.25|14573.62|14493.62|9
1726607470000|2024-09-17 21:11:10|14574.23|14494.23|14574.27|14494.27|14574.29|14494.29|14574.02|14494.02|8
1726607480000|2024-09-17 21:11:20|14574.42|14494.42|14573.98|14493.98|14574.42|14494.42|14573.97|14493.97|8
1726607490000|2024-09-17 21:11:30|14574.06|14494.06|14574.21|14494.21|14574.27|14494.27|14573.72|14493.72|7
1726607500000|2024-09-17 21:11:40|14574.11|14494.11|14573.98|14493.98|14574.14|14494.14|14573.86|14493.86|10
1726607510000|2024-09-17 21:11:50|14574.05|14494.05|14573.91|14493.91|14574.26|14494.26|14573.91|14493.91|9
1726607520000|2024-09-17 21:12:00|14573.95|14493.95|14573.14|14493.14|14573.95|14493.95|14573.14|14493.14|9
1726607530000|2024-09-17 21:12:10|14572.94|14492.94|14572.43|14492.43|14572.94|14492.94|14572.43|14492.43|9
1726607540000|2024-09-17 21:12:20|14572.41|14492.41|14571.76|14491.76|14572.41|14492.41|14571.14|14491.14|8
1726607550000|2024-09-17 21:12:30|14572.01|14492.01|14572.83|14492.83|14572.83|14492.83|14571.18|14491.18|9
1726607560000|2024-09-17 21:12:40|14572.87|14492.87|14572.92|14492.92|14573.16|14493.16|14572.87|14492.87|10
1726607570000|2024-09-17 21:12:50|14572.63|14492.63|14571.8|14491.8|14572.94|14492.94|14571.8|14491.8|10
1726607580000|2024-09-17 21:13:00|14571.79|14491.79|14569.39|14489.39|14571.79|14491.79|14569.05|14489.05|10
1726607590000|2024-09-17 21:13:10|14569.45|14489.45|14566.91|14486.91|14569.45|14489.45|14566.91|14486.91|10
1726607600000|2024-09-17 21:13:20|14566.85|14486.85|14567.13|14487.13|14567.24|14487.24|14566.59|14486.59|9
1726607610000|2024-09-17 21:13:30|14567.43|14487.43|14568.49|14488.49|14568.49|14488.49|14567.43|14487.43|8
1726607620000|2024-09-17 21:13:40|14569.54|14489.54|14570.24|14490.24|14570.41|14490.41|14569.54|14489.54|10
1726607630000|2024-09-17 21:13:50|14570.19|14490.19|14570.53|14490.53|14570.53|14490.53|14570.18|14490.18|5
1726607640000|2024-09-17 21:14:00|14570.49|14490.49|14569.97|14489.97|14570.49|14490.49|14569.97|14489.97|7
1726607650000|2024-09-17 21:14:10|14569.81|14489.81|14569.77|14489.77|14569.86|14489.86|14569.54|14489.54|9
1726607660000|2024-09-17 21:14:20|14569.56|14489.56|14568.16|14488.16|14569.56|14489.56|14568.16|14488.16|10
1726607670000|2024-09-17 21:14:30|14568.15|14488.15|14569.08|14489.08|14569.08|14489.08|14568.15|14488.15|10
1726607680000|2024-09-17 21:14:40|14569.13|14489.13|14569.12|14489.12|14569.22|14489.22|14569|14489|10
1726607690000|2024-09-17 21:14:50|14569.15|14489.15|14568.93|14488.93|14569.15|14489.15|14568.93|14488.93|5
1726607700000|2024-09-17 21:15:00|14568.82|14488.82|14568.57|14488.57|14568.82|14488.82|14568.48|14488.48|8
1726607710000|2024-09-17 21:15:10|14568.84|14488.84|14569.63|14489.63|14569.79|14489.79|14568.84|14488.84|8
1726607720000|2024-09-17 21:15:20|14569.66|14489.66|14569.54|14489.54|14569.67|14489.67|14569.54|14489.54|4
1726607730000|2024-09-17 21:15:30|14569.82|14489.82|14570.75|14490.75|14570.75|14490.75|14569.82|14489.82|9
1726607740000|2024-09-17 21:15:40|14570.6|14490.6|14573.4|14493.4|14573.4|14493.4|14570.6|14490.6|9
1726607750000|2024-09-17 21:15:50|14573.69|14493.69|14573.96|14493.96|14573.98|14493.98|14573.6|14493.6|9
1726607760000|2024-09-17 21:16:00|14573.82|14493.82|14571.77|14491.77|14573.82|14493.82|14571.76|14491.76|8
1726607770000|2024-09-17 21:16:10|14571.69|14491.69|14571.76|14491.76|14571.87|14491.87|14571.68|14491.68|8
1726607780000|2024-09-17 21:16:20|14571.85|14491.85|14572.01|14492.01|14572.01|14492.01|14571.79|14491.79|9
1726607790000|2024-09-17 21:16:30|14571.71|14491.71|14571.46|14491.46|14571.71|14491.71|14571.46|14491.46|4
1726607800000|2024-09-17 21:16:40|14571.4|14491.4|14570.29|14490.29|14571.64|14491.64|14570.29|14490.29|10
1726607810000|2024-09-17 21:16:50|14570.23|14490.23|14569.41|14489.41|14570.23|14490.23|14569.41|14489.41|6
1726607820000|2024-09-17 21:17:00|14569.39|14489.39|14568.89|14488.89|14569.67|14489.67|14568.89|14488.89|8
1726607830000|2024-09-17 21:17:10|14568.53|14488.53|14568.13|14488.13|14568.53|14488.53|14568.12|14488.12|9
1726607840000|2024-09-17 21:17:20|14568.54|14488.54|14569.42|14489.42|14569.42|14489.42|14568.26|14488.26|9
1726607850000|2024-09-17 21:17:30|14569.47|14489.47|14567.47|14487.47|14569.49|14489.49|14567.47|14487.47|9
1726607860000|2024-09-17 21:17:40|14567.38|14487.38|14568.33|14488.33|14568.34|14488.34|14567.38|14487.38|7
1726607870000|2024-09-17 21:17:50|14568.27|14488.27|14569.15|14489.15|14569.15|14489.15|14568.17|14488.17|10
1726607880000|2024-09-17 21:18:00|14569.17|14489.17|14569.33|14489.33|14569.33|14489.33|14569|14489|10
1726607890000|2024-09-17 21:18:10|14569.35|14489.35|14569.86|14489.86|14569.94|14489.94|14569.29|14489.29|9
1726607900000|2024-09-17 21:18:20|14569.9|14489.9|14570.47|14490.47|14570.47|14490.47|14569.9|14489.9|8
1726607910000|2024-09-17 21:18:30|14570.51|14490.51|14571.31|14491.31|14571.31|14491.31|14570.51|14490.51|8
1726607920000|2024-09-17 21:18:40|14571.18|14491.18|14572.51|14492.51|14572.51|14492.51|14571.18|14491.18|8
1726607930000|2024-09-17 21:18:50|14572.63|14492.63|14572.96|14492.96|14572.96|14492.96|14572.39|14492.39|9
1726607940000|2024-09-17 21:19:00|14573.06|14493.06|14573.28|14493.28|14573.28|14493.28|14573.06|14493.06|7
1726607950000|2024-09-17 21:19:10|14573.3|14493.3|14573.49|14493.49|14573.6|14493.6|14573.3|14493.3|8
1726607960000|2024-09-17 21:19:20|14573.54|14493.54|14573.7|14493.7|14573.7|14493.7|14573.51|14493.51|4
1726607970000|2024-09-17 21:19:30|14573.77|14493.77|14582.59|14502.59|14582.59|14502.59|14573.77|14493.77|9
1726607980000|2024-09-17 21:19:40|14582.74|14502.74|14583.99|14503.99|14583.99|14503.99|14582.7|14502.7|10
1726607990000|2024-09-17 21:19:50|14579.88|14499.88|14580.34|14500.34|14580.35|14500.35|14579.87|14499.87|10
1726608000000|2024-09-17 21:20:00|14580.36|14500.36|14580.62|14500.62|14580.63|14500.63|14580.35|14500.35|5
1726608010000|2024-09-17 21:20:10|14580.64|14500.64|14580.71|14500.71|14580.71|14500.71|14580.64|14500.64|6
1726608020000|2024-09-17 21:20:20|14580.72|14500.72|14580.96|14500.96|14581.01|14501.01|14580.71|14500.71|6
1726608030000|2024-09-17 21:20:30|14580.97|14500.97|14582.8|14502.8|14582.8|14502.8|14580.97|14500.97|8
1726608040000|2024-09-17 21:20:40|14582.81|14502.81|14581.54|14501.54|14582.94|14502.94|14581.54|14501.54|8
1726608050000|2024-09-17 21:20:50|14581.36|14501.36|14581.71|14501.71|14581.71|14501.71|14581.24|14501.24|10
1726608060000|2024-09-17 21:21:00|14581.7|14501.7|14582.74|14502.74|14582.74|14502.74|14581.67|14501.67|8
1726608070000|2024-09-17 21:21:10|14582.8|14502.8|14583.28|14503.28|14583.53|14503.53|14582.66|14502.66|7
1726608080000|2024-09-17 21:21:20|14583.27|14503.27|14583.62|14503.62|14583.88|14503.88|14583.27|14503.27|10
1726608090000|2024-09-17 21:21:30|14583.74|14503.74|14583.1|14503.1|14583.78|14503.78|14583.1|14503.1|10
1726608100000|2024-09-17 21:21:40|14583.09|14503.09|14583.47|14503.47|14583.53|14503.53|14582.92|14502.92|7
1726608110000|2024-09-17 21:21:50|14583.22|14503.22|14582.01|14502.01|14583.34|14503.34|14582.01|14502.01|9
1726608120000|2024-09-17 21:22:00|14581.95|14501.95|14581.91|14501.91|14581.95|14501.95|14581.67|14501.67|8
1726608130000|2024-09-17 21:22:10|14582.11|14502.11|14582.68|14502.68|14582.87|14502.87|14582.11|14502.11|10
1726608140000|2024-09-17 21:22:20|14582.43|14502.43|14581.98|14501.98|14582.43|14502.43|14580.91|14500.91|10
1726608150000|2024-09-17 21:22:30|14581.97|14501.97|14582.58|14502.58|14582.71|14502.71|14581.97|14501.97|9
1726608160000|2024-09-17 21:22:40|14582.18|14502.18|14582.11|14502.11|14582.35|14502.35|14582.02|14502.02|10
1726608170000|2024-09-17 21:22:50|14582.12|14502.12|14581.8|14501.8|14582.14|14502.14|14581.62|14501.62|7
1726608180000|2024-09-17 21:23:00|14581.81|14501.81|14581.31|14501.31|14581.81|14501.81|14581.31|14501.31|10
1726608190000|2024-09-17 21:23:10|14581.22|14501.22|14581.15|14501.15|14581.22|14501.22|14581.13|14501.13|4
1726608200000|2024-09-17 21:23:20|14581.16|14501.16|14577.95|14497.95|14581.39|14501.39|14577.95|14497.95|9
1726608210000|2024-09-17 21:23:30|14577.67|14497.67|14582.04|14502.04|14582.04|14502.04|14577.67|14497.67|10
1726608220000|2024-09-17 21:23:40|14584.07|14504.07|14589.64|14509.64|14589.65|14509.65|14584.07|14504.07|10
1726608230000|2024-09-17 21:23:50|14590|14510|14590.92|14510.92|14591.02|14511.02|14589.72|14509.72|7
1726608240000|2024-09-17 21:24:00|14590.99|14510.99|14591.83|14511.83|14591.83|14511.83|14590.99|14510.99|9
1726608250000|2024-09-17 21:24:10|14591.84|14511.84|14590.97|14510.97|14591.84|14511.84|14590.97|14510.97|7
1726608260000|2024-09-17 21:24:20|14590.72|14510.72|14591.23|14511.23|14591.36|14511.36|14590.72|14510.72|9
1726608270000|2024-09-17 21:24:30|14591.27|14511.27|14592.16|14512.16|14592.16|14512.16|14591|14511|7
1726608280000|2024-09-17 21:24:40|14592.61|14512.61|14592.13|14512.13|14593.07|14513.07|14591.9|14511.9|10
1726608290000|2024-09-17 21:24:50|14592.41|14512.41|14592.35|14512.35|14592.67|14512.67|14592.35|14512.35|8
1726608300000|2024-09-17 21:25:00|14592.23|14512.23|14591.2|14511.2|14592.41|14512.41|14591.2|14511.2|9
1726608310000|2024-09-17 21:25:10|14591.29|14511.29|14591.36|14511.36|14591.48|14511.48|14591.12|14511.12|9
1726608320000|2024-09-17 21:25:20|14591.42|14511.42|14589.31|14509.31|14591.69|14511.69|14589.28|14509.28|10
1726608330000|2024-09-17 21:25:30|14589.07|14509.07|14587.01|14507.01|14589.23|14509.23|14587.01|14507.01|9
1726608340000|2024-09-17 21:25:40|14586.63|14506.63|14586.3|14506.3|14586.63|14506.63|14586.3|14506.3|10
1726608350000|2024-09-17 21:25:50|14586.31|14506.31|14586.53|14506.53|14586.53|14506.53|14586.31|14506.31|4
1726608360000|2024-09-17 21:26:00|14586.52|14506.52|14585.96|14505.96|14586.52|14506.52|14585.91|14505.91|7
1726608370000|2024-09-17 21:26:10|14585.06|14505.06|14585.76|14505.76|14585.89|14505.89|14584.61|14504.61|10
1726608380000|2024-09-17 21:26:20|14585.48|14505.48|14585.13|14505.13|14585.48|14505.48|14585|14505|9
1726608390000|2024-09-17 21:26:30|14585.14|14505.14|14586.1|14506.1|14586.1|14506.1|14584.53|14504.53|9
1726608400000|2024-09-17 21:26:40|14586.15|14506.15|14588.17|14508.17|14588.17|14508.17|14586.15|14506.15|5
1726608410000|2024-09-17 21:26:50|14588.34|14508.34|14588.02|14508.02|14588.39|14508.39|14588.02|14508.02|4
1726608420000|2024-09-17 21:27:00|14588.04|14508.04|14587.98|14507.98|14588.04|14508.04|14587.76|14507.76|7
1726608430000|2024-09-17 21:27:10|14588.04|14508.04|14586.29|14506.29|14588.04|14508.04|14586.28|14506.28|9
1726608440000|2024-09-17 21:27:20|14586.33|14506.33|14587.65|14507.65|14587.65|14507.65|14586.33|14506.33|10
1726608450000|2024-09-17 21:27:30|14588.04|14508.04|14588.74|14508.74|14588.9|14508.9|14588.04|14508.04|10
1726608460000|2024-09-17 21:27:40|14588.71|14508.71|14588.93|14508.93|14588.93|14508.93|14588.71|14508.71|9
1726608470000|2024-09-17 21:27:50|14588.9|14508.9|14588.84|14508.84|14588.92|14508.92|14588.84|14508.84|4
1726608480000|2024-09-17 21:28:00|14588.85|14508.85|14587.61|14507.61|14588.85|14508.85|14587.13|14507.13|9
1726608490000|2024-09-17 21:28:10|14587.64|14507.64|14587.7|14507.7|14587.8|14507.8|14587.64|14507.64|9
1726608500000|2024-09-17 21:28:20|14587.55|14507.55|14587.27|14507.27|14588.54|14508.54|14587.23|14507.23|10
1726608510000|2024-09-17 21:28:30|14587.26|14507.26|14586.22|14506.22|14587.26|14507.26|14586.21|14506.21|9
1726608520000|2024-09-17 21:28:40|14586.3|14506.3|14586.53|14506.53|14586.6|14506.6|14586.3|14506.3|7
1726608530000|2024-09-17 21:28:50|14586.55|14506.55|14585.57|14505.57|14586.59|14506.59|14585.34|14505.34|7
1726608540000|2024-09-17 21:29:00|14585.62|14505.62|14586.06|14506.06|14586.09|14506.09|14585.62|14505.62|8
1726608550000|2024-09-17 21:29:10|14586.08|14506.08|14586.22|14506.22|14586.22|14506.22|14586.06|14506.06|5
1726608560000|2024-09-17 21:29:20|14586.68|14506.68|14586.96|14506.96|14586.96|14506.96|14586.45|14506.45|7
1726608570000|2024-09-17 21:29:30|14587.14|14507.14|14588.01|14508.01|14588.01|14508.01|14587.14|14507.14|9
1726608580000|2024-09-17 21:29:40|14588.04|14508.04|14588.65|14508.65|14588.77|14508.77|14588.04|14508.04|9
1726608590000|2024-09-17 21:29:50|14588.72|14508.72|14588.69|14508.69|14589.12|14509.12|14588.67|14508.67|9
1726608600000|2024-09-17 21:30:00|14588.7|14508.7|14588.62|14508.62|14588.72|14508.72|14588.62|14508.62|7
1726608610000|2024-09-17 21:30:10|14588.55|14508.55|14587.58|14507.58|14588.55|14508.55|14587.58|14507.58|9
1726608620000|2024-09-17 21:30:20|14587.54|14507.54|14587.09|14507.09|14587.54|14507.54|14587.09|14507.09|9
1726608630000|2024-09-17 21:30:30|14587.02|14507.02|14585.89|14505.89|14587.02|14507.02|14585.89|14505.89|10
1726608640000|2024-09-17 21:30:40|14585.7|14505.7|14585.34|14505.34|14585.7|14505.7|14585.34|14505.34|9
1726608650000|2024-09-17 21:30:50|14585.24|14505.24|14584.79|14504.79|14585.24|14505.24|14584.79|14504.79|6
1726608660000|2024-09-17 21:31:00|14584.77|14504.77|14582.48|14502.48|14584.77|14504.77|14582.48|14502.48|9
1726608670000|2024-09-17 21:31:10|14582.63|14502.63|14582.1|14502.1|14582.63|14502.63|14582.1|14502.1|9
1726608680000|2024-09-17 21:31:20|14582.47|14502.47|14581.84|14501.84|14582.47|14502.47|14581.41|14501.41|9
1726608690000|2024-09-17 21:31:30|14581.85|14501.85|14578.86|14498.86|14582.11|14502.11|14578.86|14498.86|5
1726608700000|2024-09-17 21:31:40|14578.92|14498.92|14578.79|14498.79|14578.92|14498.92|14578.79|14498.79|5
1726608710000|2024-09-17 21:31:50|14578.74|14498.74|14579.05|14499.05|14579.05|14499.05|14578.73|14498.73|7
1726608720000|2024-09-17 21:32:00|14578.84|14498.84|14578.16|14498.16|14578.84|14498.84|14577.91|14497.91|10
1726608730000|2024-09-17 21:32:10|14578|14498|14578.54|14498.54|14578.59|14498.59|14577.7|14497.7|8
1726608740000|2024-09-17 21:32:20|14578.56|14498.56|14579.23|14499.23|14579.23|14499.23|14578.56|14498.56|10
1726608750000|2024-09-17 21:32:30|14579.25|14499.25|14577.7|14497.7|14579.32|14499.32|14577.7|14497.7|9
1726608760000|2024-09-17 21:32:40|14577.72|14497.72|14577.71|14497.71|14577.72|14497.72|14577.69|14497.69|5
1726608770000|2024-09-17 21:32:50|14577.72|14497.72|14576.41|14496.41|14577.73|14497.73|14576.1|14496.1|9
1726608780000|2024-09-17 21:33:00|14576.36|14496.36|14575.19|14495.19|14576.36|14496.36|14575.19|14495.19|9
1726608790000|2024-09-17 21:33:10|14575.21|14495.21|14575.56|14495.56|14575.59|14495.59|14575.19|14495.19|9
1726608800000|2024-09-17 21:33:20|14575.4|14495.4|14575.22|14495.22|14575.41|14495.41|14575.02|14495.02|6
1726608810000|2024-09-17 21:33:30|14575.23|14495.23|14573.81|14493.81|14575.32|14495.32|14573.81|14493.81|8
1726608820000|2024-09-17 21:33:40|14573.82|14493.82|14575.71|14495.71|14575.71|14495.71|14573.82|14493.82|10
1726608830000|2024-09-17 21:33:50|14575.81|14495.81|14575.77|14495.77|14575.81|14495.81|14575.48|14495.48|10
1726608840000|2024-09-17 21:34:00|14575.79|14495.79|14575.88|14495.88|14575.88|14495.88|14575.79|14495.79|5
1726608850000|2024-09-17 21:34:10|14575.86|14495.86|14577.74|14497.74|14577.74|14497.74|14575.8|14495.8|10
1726608860000|2024-09-17 21:34:20|14578|14498|14580.77|14500.77|14580.77|14500.77|14577.92|14497.92|10
1726608870000|2024-09-17 21:34:30|14581.43|14501.43|14582.35|14502.35|14582.35|14502.35|14581.43|14501.43|9
1726608880000|2024-09-17 21:34:40|14582.39|14502.39|14580.83|14500.83|14582.4|14502.4|14580.83|14500.83|7
1726608890000|2024-09-17 21:34:50|14580.73|14500.73|14583.31|14503.31|14583.31|14503.31|14580.64|14500.64|10
1726608900000|2024-09-17 21:35:00|14582.41|14502.41|14581.71|14501.71|14582.41|14502.41|14581.46|14501.46|9
1726608910000|2024-09-17 21:35:10|14581.84|14501.84|14582.33|14502.33|14582.35|14502.35|14581.84|14501.84|8
1726608920000|2024-09-17 21:35:20|14582.31|14502.31|14582.39|14502.39|14582.39|14502.39|14582.3|14502.3|8
1726608930000|2024-09-17 21:35:30|14581.89|14501.89|14582.19|14502.19|14582.19|14502.19|14581.89|14501.89|8
1726608940000|2024-09-17 21:35:40|14582.34|14502.34|14582|14502|14582.35|14502.35|14582|14502|9
1726608950000|2024-09-17 21:35:50|14581.99|14501.99|14582.75|14502.75|14582.75|14502.75|14581.98|14501.98|9
1726608960000|2024-09-17 21:36:00|14582.88|14502.88|14581.3|14501.3|14582.88|14502.88|14581.3|14501.3|9
1726608970000|2024-09-17 21:36:10|14581.22|14501.22|14583.02|14503.02|14583.02|14503.02|14580.02|14500.02|10
1726608980000|2024-09-17 21:36:20|14582.67|14502.67|14589.17|14509.17|14589.17|14509.17|14581.2|14501.2|10
1726608990000|2024-09-17 21:36:30|14589.18|14509.18|14598.87|14518.87|14598.87|14518.87|14588.36|14508.36|10
1726609000000|2024-09-17 21:36:40|14599.01|14519.01|14601.7|14521.7|14601.7|14521.7|14599.01|14519.01|9
1726609010000|2024-09-17 21:36:50|14601.88|14521.88|14596.75|14516.75|14602.21|14522.21|14596.75|14516.75|8
1726609020000|2024-09-17 21:37:00|14596.74|14516.74|14597.42|14517.42|14597.42|14517.42|14596.73|14516.73|7
1726609030000|2024-09-17 21:37:10|14597.45|14517.45|14597.08|14517.08|14597.45|14517.45|14597.08|14517.08|10
1726609040000|2024-09-17 21:37:20|14597.1|14517.1|14596.91|14516.91|14597.1|14517.1|14596.77|14516.77|9
1726609050000|2024-09-17 21:37:30|14596.92|14516.92|14594.63|14514.63|14596.92|14516.92|14594.63|14514.63|9
1726609060000|2024-09-17 21:37:40|14594.05|14514.05|14589.24|14509.24|14594.05|14514.05|14589.24|14509.24|10
1726609070000|2024-09-17 21:37:50|14589.2|14509.2|14586.62|14506.62|14589.2|14509.2|14586.62|14506.62|10
1726609080000|2024-09-17 21:38:00|14586.27|14506.27|14585.54|14505.54|14586.27|14506.27|14585.54|14505.54|10
1726609090000|2024-09-17 21:38:10|14585.33|14505.33|14585.04|14505.04|14585.5|14505.5|14585.04|14505.04|7
1726609100000|2024-09-17 21:38:20|14584.96|14504.96|14584.85|14504.85|14584.96|14504.96|14584.71|14504.71|6
1726609110000|2024-09-17 21:38:30|14584.86|14504.86|14584.85|14504.85|14584.93|14504.93|14584.55|14504.55|10
1726609120000|2024-09-17 21:38:40|14584.72|14504.72|14585.49|14505.49|14585.49|14505.49|14584.55|14504.55|10
1726609130000|2024-09-17 21:38:50|14585.5|14505.5|14584.86|14504.86|14585.53|14505.53|14584.86|14504.86|5
1726609140000|2024-09-17 21:39:00|14585.02|14505.02|14584.32|14504.32|14585.02|14505.02|14584.32|14504.32|8
1726609150000|2024-09-17 21:39:10|14584.61|14504.61|14585.21|14505.21|14585.21|14505.21|14584.61|14504.61|2
1726609160000|2024-09-17 21:39:20|14585.32|14505.32|14586.31|14506.31|14586.45|14506.45|14585.32|14505.32|9
1726609170000|2024-09-17 21:39:30|14586.89|14506.89|14588.26|14508.26|14588.26|14508.26|14586.88|14506.88|8
1726609180000|2024-09-17 21:39:40|14588.74|14508.74|14588.56|14508.56|14588.74|14508.74|14588.51|14508.51|7
1726609190000|2024-09-17 21:39:50|14588.5|14508.5|14587.1|14507.1|14588.5|14508.5|14586.91|14506.91|10
1726609200000|2024-09-17 21:40:00|14587.06|14507.06|14586.84|14506.84|14587.22|14507.22|14586.22|14506.22|10
1726609210000|2024-09-17 21:40:10|14586.88|14506.88|14588.6|14508.6|14588.6|14508.6|14586.88|14506.88|9
1726609220000|2024-09-17 21:40:20|14588.66|14508.66|14588.35|14508.35|14588.71|14508.71|14588.35|14508.35|10
1726609230000|2024-09-17 21:40:30|14588.34|14508.34|14588.25|14508.25|14588.36|14508.36|14588.12|14508.12|6
1726609240000|2024-09-17 21:40:40|14588.3|14508.3|14586.6|14506.6|14588.3|14508.3|14586.6|14506.6|9
1726609250000|2024-09-17 21:40:50|14586.52|14506.52|14586.47|14506.47|14586.52|14506.52|14586.46|14506.46|7
1726609260000|2024-09-17 21:41:00|14586.43|14506.43|14586.32|14506.32|14586.43|14506.43|14586.32|14506.32|2
1726609270000|2024-09-17 21:41:10|14586.42|14506.42|14589.5|14509.5|14589.5|14509.5|14586.42|14506.42|6
1726609280000|2024-09-17 21:41:20|14589.85|14509.85|14590.18|14510.18|14590.32|14510.32|14589.85|14509.85|10
1726609290000|2024-09-17 21:41:30|14590.28|14510.28|14591.71|14511.71|14591.71|14511.71|14590.28|14510.28|7
1726609300000|2024-09-17 21:41:40|14591.74|14511.74|14592.39|14512.39|14592.39|14512.39|14591.74|14511.74|9
1726609310000|2024-09-17 21:41:50|14594.05|14514.05|14592.75|14512.75|14594.11|14514.11|14592.57|14512.57|10
1726609320000|2024-09-17 21:42:00|14592.79|14512.79|14592.43|14512.43|14592.92|14512.92|14592.43|14512.43|10
1726609330000|2024-09-17 21:42:10|14592.44|14512.44|14591.96|14511.96|14592.44|14512.44|14591.87|14511.87|8
1726609340000|2024-09-17 21:42:20|14591.8|14511.8|14590.6|14510.6|14591.8|14511.8|14590.6|14510.6|10
1726609350000|2024-09-17 21:42:30|14590.85|14510.85|14590.63|14510.63|14590.89|14510.89|14590.63|14510.63|10
1726609360000|2024-09-17 21:42:40|14590.64|14510.64|14595.71|14515.71|14595.75|14515.75|14590.64|14510.64|8
1726609370000|2024-09-17 21:42:50|14595.69|14515.69|14595.38|14515.38|14595.69|14515.69|14595.37|14515.37|9
1726609380000|2024-09-17 21:43:00|14595.39|14515.39|14588.59|14508.59|14595.39|14515.39|14588.3|14508.3|10
1726609390000|2024-09-17 21:43:10|14588.5|14508.5|14588.95|14508.95|14588.95|14508.95|14587.94|14507.94|10
1726609400000|2024-09-17 21:43:20|14588.75|14508.75|14588.84|14508.84|14588.93|14508.93|14588.43|14508.43|10
1726609410000|2024-09-17 21:43:30|14588.69|14508.69|14588.28|14508.28|14588.69|14508.69|14588.28|14508.28|10
1726609420000|2024-09-17 21:43:40|14587.34|14507.34|14586.7|14506.7|14587.34|14507.34|14586.61|14506.61|10
1726609430000|2024-09-17 21:43:50|14586.8|14506.8|14585.67|14505.67|14586.94|14506.94|14585.67|14505.67|9
1726609440000|2024-09-17 21:44:00|14585.34|14505.34|14585.17|14505.17|14585.39|14505.39|14585.09|14505.09|10
1726609450000|2024-09-17 21:44:10|14585.18|14505.18|14585.11|14505.11|14585.46|14505.46|14584.98|14504.98|10
1726609460000|2024-09-17 21:44:20|14585.1|14505.1|14585.18|14505.18|14585.18|14505.18|14584.81|14504.81|9
1726609470000|2024-09-17 21:44:30|14585.22|14505.22|14585.11|14505.11|14585.28|14505.28|14585.11|14505.11|8
1726609480000|2024-09-17 21:44:40|14584.84|14504.84|14584.81|14504.81|14584.84|14504.84|14584.65|14504.65|7
1726609490000|2024-09-17 21:44:50|14584.8|14504.8|14584.89|14504.89|14584.93|14504.93|14584.8|14504.8|7
1726609500000|2024-09-17 21:45:00|14584.69|14504.69|14583.37|14503.37|14584.69|14504.69|14583.27|14503.27|7
1726609510000|2024-09-17 21:45:10|14583.42|14503.42|14583.22|14503.22|14583.42|14503.42|14583.08|14503.08|10
1726609520000|2024-09-17 21:45:20|14582.98|14502.98|14582.97|14502.97|14583.28|14503.28|14582.91|14502.91|9
1726609530000|2024-09-17 21:45:30|14582.89|14502.89|14583.17|14503.17|14583.17|14503.17|14582.86|14502.86|9
1726609540000|2024-09-17 21:45:40|14582.87|14502.87|14582.64|14502.64|14582.94|14502.94|14582.62|14502.62|8
1726609550000|2024-09-17 21:45:50|14582.66|14502.66|14583|14503|14583|14503|14582.62|14502.62|6
1726609560000|2024-09-17 21:46:00|14583.05|14503.05|14582.87|14502.87|14583.07|14503.07|14582.87|14502.87|6
1726609570000|2024-09-17 21:46:10|14582.86|14502.86|14581.95|14501.95|14582.88|14502.88|14581.95|14501.95|8
1726609580000|2024-09-17 21:46:20|14581.82|14501.82|14581.5|14501.5|14581.9|14501.9|14581.46|14501.46|10
1726609590000|2024-09-17 21:46:30|14581.47|14501.47|14581.25|14501.25|14581.49|14501.49|14581.11|14501.11|10
1726609600000|2024-09-17 21:46:40|14581.39|14501.39|14581.93|14501.93|14582.01|14502.01|14580.75|14500.75|10
1726609610000|2024-09-17 21:46:50|14581.5|14501.5|14579.71|14499.71|14581.5|14501.5|14579.54|14499.54|10
1726609620000|2024-09-17 21:47:00|14579.89|14499.89|14579.9|14499.9|14580.01|14500.01|14579.39|14499.39|9
1726609630000|2024-09-17 21:47:10|14579.92|14499.92|14580.35|14500.35|14580.37|14500.37|14579.92|14499.92|9
1726609640000|2024-09-17 21:47:20|14580.34|14500.34|14581.99|14501.99|14582.17|14502.17|14580.34|14500.34|9
1726609650000|2024-09-17 21:47:30|14582.06|14502.06|14581.94|14501.94|14582.31|14502.31|14581.45|14501.45|5
1726609660000|2024-09-17 21:47:40|14581.75|14501.75|14581.17|14501.17|14581.75|14501.75|14580.96|14500.96|9
1726609670000|2024-09-17 21:47:50|14580.97|14500.97|14581.64|14501.64|14581.65|14501.65|14580.97|14500.97|4
1726609680000|2024-09-17 21:48:00|14583.94|14503.94|14584.95|14504.95|14584.95|14504.95|14583.94|14503.94|7
1726609690000|2024-09-17 21:48:10|14585.03|14505.03|14585.25|14505.25|14585.61|14505.61|14585.03|14505.03|10
1726609700000|2024-09-17 21:48:20|14584.68|14504.68|14584.05|14504.05|14584.68|14504.68|14583.85|14503.85|10
1726609710000|2024-09-17 21:48:30|14583.8|14503.8|14583.87|14503.87|14583.98|14503.98|14583.8|14503.8|7
1726609720000|2024-09-17 21:48:40|14583.71|14503.71|14583.57|14503.57|14583.76|14503.76|14583.46|14503.46|9
1726609730000|2024-09-17 21:48:50|14583.62|14503.62|14583.96|14503.96|14583.96|14503.96|14583.62|14503.62|8
1726609740000|2024-09-17 21:49:00|14584|14504|14584.31|14504.31|14584.31|14504.31|14584|14504|7
1726609750000|2024-09-17 21:49:10|14584.3|14504.3|14584.79|14504.79|14585.67|14505.67|14584.3|14504.3|7
1726609760000|2024-09-17 21:49:20|14584.54|14504.54|14584.82|14504.82|14584.98|14504.98|14584.35|14504.35|8
1726609770000|2024-09-17 21:49:30|14584.62|14504.62|14584.59|14504.59|14584.62|14504.62|14584.35|14504.35|9
1726609780000|2024-09-17 21:49:40|14584.62|14504.62|14584.75|14504.75|14584.81|14504.81|14584.5|14504.5|9
1726609790000|2024-09-17 21:49:50|14584.8|14504.8|14584.15|14504.15|14584.8|14504.8|14583.89|14503.89|8
1726609800000|2024-09-17 21:50:00|14584.13|14504.13|14584.72|14504.72|14584.72|14504.72|14584.13|14504.13|8
1726609810000|2024-09-17 21:50:10|14584.7|14504.7|14584.42|14504.42|14584.7|14504.7|14584.42|14504.42|3
1726609820000|2024-09-17 21:50:20|14584.38|14504.38|14583.61|14503.61|14584.38|14504.38|14583.61|14503.61|7
1726609830000|2024-09-17 21:50:30|14583.39|14503.39|14584.34|14504.34|14584.34|14504.34|14582.92|14502.92|9
1726609840000|2024-09-17 21:50:40|14584.56|14504.56|14584.14|14504.14|14584.68|14504.68|14584.14|14504.14|8
1726609850000|2024-09-17 21:50:50|14584.18|14504.18|14584.26|14504.26|14584.42|14504.42|14584.08|14504.08|7
1726609860000|2024-09-17 21:51:00|14584.18|14504.18|14582.49|14502.49|14584.18|14504.18|14582.49|14502.49|8
1726609870000|2024-09-17 21:51:10|14582.56|14502.56|14582.69|14502.69|14582.69|14502.69|14582.56|14502.56|5
1726609880000|2024-09-17 21:51:20|14582.8|14502.8|14582.98|14502.98|14582.98|14502.98|14582.8|14502.8|5
1726609890000|2024-09-17 21:51:30|14582.88|14502.88|14583.04|14503.04|14583.04|14503.04|14582.88|14502.88|5
1726609900000|2024-09-17 21:51:40|14583.31|14503.31|14583.27|14503.27|14583.31|14503.31|14583.27|14503.27|3
1726609910000|2024-09-17 21:51:50|14582.99|14502.99|14581.4|14501.4|14582.99|14502.99|14581.4|14501.4|10
1726609920000|2024-09-17 21:52:00|14581.48|14501.48|14580.27|14500.27|14581.78|14501.78|14580.27|14500.27|10
1726609930000|2024-09-17 21:52:10|14580.23|14500.23|14578.65|14498.65|14580.23|14500.23|14578.65|14498.65|9
1726609940000|2024-09-17 21:52:20|14578.66|14498.66|14579.07|14499.07|14579.07|14499.07|14578.29|14498.29|9
1726609950000|2024-09-17 21:52:30|14579.65|14499.65|14579.73|14499.73|14580.1|14500.1|14579.65|14499.65|9
1726609960000|2024-09-17 21:52:40|14579.76|14499.76|14578.88|14498.88|14579.76|14499.76|14578.7|14498.7|6
1726609970000|2024-09-17 21:52:50|14578.81|14498.81|14578.29|14498.29|14578.85|14498.85|14578.29|14498.29|7
1726609980000|2024-09-17 21:53:00|14578.11|14498.11|14578.35|14498.35|14578.42|14498.42|14578.07|14498.07|7
1726609990000|2024-09-17 21:53:10|14578.6|14498.6|14577.56|14497.56|14578.6|14498.6|14577.56|14497.56|9
1726610000000|2024-09-17 21:53:20|14577.57|14497.57|14576.29|14496.29|14577.75|14497.75|14576.05|14496.05|10
1726610010000|2024-09-17 21:53:30|14576.25|14496.25|14577.63|14497.63|14577.63|14497.63|14576.07|14496.07|10
1726610020000|2024-09-17 21:53:40|14577.62|14497.62|14576.92|14496.92|14577.62|14497.62|14576.92|14496.92|10
1726610030000|2024-09-17 21:53:50|14576.64|14496.64|14577.18|14497.18|14577.2|14497.2|14576.61|14496.61|7
1726610040000|2024-09-17 21:54:00|14577.09|14497.09|14577.02|14497.02|14577.11|14497.11|14577.02|14497.02|5
1726610050000|2024-09-17 21:54:10|14577.16|14497.16|14577.12|14497.12|14577.39|14497.39|14577.09|14497.09|8
1726610060000|2024-09-17 21:54:20|14577.14|14497.14|14576.73|14496.73|14577.14|14497.14|14576.73|14496.73|8
1726610070000|2024-09-17 21:54:30|14576.81|14496.81|14576.8|14496.8|14577.08|14497.08|14576.65|14496.65|7
1726610080000|2024-09-17 21:54:40|14576.66|14496.66|14574.51|14494.51|14576.66|14496.66|14574.51|14494.51|10
1726610090000|2024-09-17 21:54:50|14574.58|14494.58|14574.46|14494.46|14575.91|14495.91|14574.36|14494.36|10
1726610100000|2024-09-17 21:55:00|14574.51|14494.51|14571.72|14491.72|14574.51|14494.51|14571.72|14491.72|10
1726610110000|2024-09-17 21:55:10|14570.71|14490.71|14571.8|14491.8|14571.8|14491.8|14570.01|14490.01|10
1726610120000|2024-09-17 21:55:20|14572.03|14492.03|14569.67|14489.67|14572.25|14492.25|14569.67|14489.67|8
1726610130000|2024-09-17 21:55:30|14569.39|14489.39|14568.75|14488.75|14569.39|14489.39|14568.58|14488.58|10
1726610140000|2024-09-17 21:55:40|14568.77|14488.77|14568.7|14488.7|14568.98|14488.98|14568.51|14488.51|7
1726610150000|2024-09-17 21:55:50|14569.34|14489.34|14571.06|14491.06|14571.31|14491.31|14569.34|14489.34|10
1726610160000|2024-09-17 21:56:00|14570.89|14490.89|14570.06|14490.06|14571.8|14491.8|14569.65|14489.65|10
1726610170000|2024-09-17 21:56:10|14570.03|14490.03|14571.47|14491.47|14571.59|14491.59|14569.86|14489.86|10
1726610180000|2024-09-17 21:56:20|14571.48|14491.48|14574.1|14494.1|14574.21|14494.21|14571.48|14491.48|8
1726610190000|2024-09-17 21:56:30|14574.2|14494.2|14576.02|14496.02|14576.02|14496.02|14574.2|14494.2|9
1726610200000|2024-09-17 21:56:40|14575.78|14495.78|14577|14497|14577|14497|14575.38|14495.38|10
1726610210000|2024-09-17 21:56:50|14577.05|14497.05|14577.85|14497.85|14577.91|14497.91|14577.05|14497.05|9
1726610220000|2024-09-17 21:57:00|14577.82|14497.82|14577.4|14497.4|14577.82|14497.82|14577.36|14497.36|8
1726610230000|2024-09-17 21:57:10|14577.31|14497.31|14577.14|14497.14|14577.31|14497.31|14576.87|14496.87|10
1726610240000|2024-09-17 21:57:20|14577.17|14497.17|14576.98|14496.98|14577.19|14497.19|14576.98|14496.98|9
1726610250000|2024-09-17 21:57:30|14576.95|14496.95|14575.48|14495.48|14577.22|14497.22|14575.48|14495.48|8
1726610260000|2024-09-17 21:57:40|14575.64|14495.64|14576.18|14496.18|14576.29|14496.29|14575.64|14495.64|8
1726610270000|2024-09-17 21:57:50|14576.38|14496.38|14577.72|14497.72|14577.88|14497.88|14576.07|14496.07|10
1726610280000|2024-09-17 21:58:00|14577.77|14497.77|14577.68|14497.68|14577.77|14497.77|14577.68|14497.68|5
1726610290000|2024-09-17 21:58:10|14578.13|14498.13|14578.82|14498.82|14578.82|14498.82|14578.13|14498.13|8
1726610300000|2024-09-17 21:58:20|14579.34|14499.34|14580.2|14500.2|14580.26|14500.26|14579.29|14499.29|8
1726610310000|2024-09-17 21:58:30|14580.3|14500.3|14581.15|14501.15|14581.18|14501.18|14580.19|14500.19|10
1726610320000|2024-09-17 21:58:40|14581.18|14501.18|14581.48|14501.48|14581.48|14501.48|14581.18|14501.18|8
1726610330000|2024-09-17 21:58:50|14580.83|14500.83|14579.92|14499.92|14580.83|14500.83|14579.9|14499.9|10
1726610340000|2024-09-17 21:59:00|14579.93|14499.93|14578.97|14498.97|14580.09|14500.09|14578.97|14498.97|9
1726610350000|2024-09-17 21:59:10|14578.88|14498.88|14576.37|14496.37|14578.88|14498.88|14576.37|14496.37|9
1726610360000|2024-09-17 21:59:20|14576.38|14496.38|14577.09|14497.09|14577.19|14497.19|14576.38|14496.38|9
1726610370000|2024-09-17 21:59:30|14577.1|14497.1|14576.91|14496.91|14577.69|14497.69|14576.91|14496.91|8
1726610380000|2024-09-17 21:59:40|14577.52|14497.52|14580.29|14500.29|14580.29|14500.29|14577.52|14497.52|10
1726610390000|2024-09-17 21:59:50|14580.3|14500.3|14580.87|14500.87|14580.87|14500.87|14580.3|14500.3|8
1726610400000|2024-09-17 22:00:00|14580.62|14500.62|14578.23|14498.23|14580.62|14500.62|14578.23|14498.23|10
1726610410000|2024-09-17 22:00:10|14577.95|14497.95|14575.1|14495.1|14577.97|14497.97|14575.1|14495.1|10
1726610420000|2024-09-17 22:00:20|14575.08|14495.08|14574.7|14494.7|14575.11|14495.11|14574.54|14494.54|10
1726610430000|2024-09-17 22:00:30|14574.64|14494.64|14578.24|14498.24|14578.31|14498.31|14574.64|14494.64|10
1726610440000|2024-09-17 22:00:40|14578.23|14498.23|14578.29|14498.29|14578.29|14498.29|14578.23|14498.23|6
1726610450000|2024-09-17 22:00:50|14578.28|14498.28|14578.41|14498.41|14578.41|14498.41|14577.62|14497.62|8
1726610460000|2024-09-17 22:01:00|14578.45|14498.45|14577.63|14497.63|14578.55|14498.55|14577.59|14497.59|10
1726610470000|2024-09-17 22:01:10|14577.5|14497.5|14576.39|14496.39|14577.56|14497.56|14575.34|14495.34|10
1726610480000|2024-09-17 22:01:20|14576.42|14496.42|14575.58|14495.58|14576.5|14496.5|14575.58|14495.58|9
1726610490000|2024-09-17 22:01:30|14575.55|14495.55|14571.64|14491.64|14575.63|14495.63|14571.6|14491.6|10
1726610500000|2024-09-17 22:01:40|14571.67|14491.67|14571.66|14491.66|14572.29|14492.29|14571.66|14491.66|9
1726610510000|2024-09-17 22:01:50|14572.12|14492.12|14572.02|14492.02|14572.2|14492.2|14572.02|14492.02|8
1726610520000|2024-09-17 22:02:00|14571.84|14491.84|14571.26|14491.26|14571.85|14491.85|14571.26|14491.26|7
1726610530000|2024-09-17 22:02:10|14571.55|14491.55|14571.67|14491.67|14571.67|14491.67|14571.34|14491.34|8
1726610540000|2024-09-17 22:02:20|14571.46|14491.46|14570.76|14490.76|14571.65|14491.65|14570.76|14490.76|7
1726610550000|2024-09-17 22:02:30|14571.27|14491.27|14571.3|14491.3|14571.31|14491.31|14571.16|14491.16|8
1726610560000|2024-09-17 22:02:40|14570.65|14490.65|14569.97|14489.97|14571.13|14491.13|14569.97|14489.97|7
1726610570000|2024-09-17 22:02:50|14570.47|14490.47|14570.17|14490.17|14570.47|14490.47|14570.17|14490.17|9
1726610580000|2024-09-17 22:03:00|14570|14490|14568.25|14488.25|14570|14490|14568.25|14488.25|9
1726610590000|2024-09-17 22:03:10|14568.24|14488.24|14564.95|14484.95|14568.27|14488.27|14564.95|14484.95|10
1726610600000|2024-09-17 22:03:20|14564.96|14484.96|14566.31|14486.31|14566.59|14486.59|14564.89|14484.89|10
1726610610000|2024-09-17 22:03:30|14566.32|14486.32|14565.73|14485.73|14566.32|14486.32|14565.67|14485.67|9
1726610620000|2024-09-17 22:03:40|14565.48|14485.48|14564.53|14484.53|14565.48|14485.48|14564.53|14484.53|9
1726610630000|2024-09-17 22:03:50|14564.52|14484.52|14563.19|14483.19|14564.52|14484.52|14563.19|14483.19|9
1726610640000|2024-09-17 22:04:00|14563.04|14483.04|14563.53|14483.53|14563.53|14483.53|14563|14483|10
1726610650000|2024-09-17 22:04:10|14563.52|14483.52|14565.46|14485.46|14565.46|14485.46|14563.52|14483.52|10
1726610660000|2024-09-17 22:04:20|14565.6|14485.6|14561.16|14481.16|14565.63|14485.63|14561.16|14481.16|10
1726610670000|2024-09-17 22:04:30|14561.4|14481.4|14560.38|14480.38|14561.7|14481.7|14560.38|14480.38|9
1726610680000|2024-09-17 22:04:40|14560.48|14480.48|14560.65|14480.65|14560.65|14480.65|14560.05|14480.05|8
1726610690000|2024-09-17 22:04:50|14560.72|14480.72|14560.54|14480.54|14560.72|14480.72|14560.54|14480.54|10
1726610700000|2024-09-17 22:05:00|14560.51|14480.51|14560.78|14480.78|14560.91|14480.91|14560.48|14480.48|7
1726610710000|2024-09-17 22:05:10|14560.75|14480.75|14560.27|14480.27|14560.75|14480.75|14560.26|14480.26|10
1726610720000|2024-09-17 22:05:20|14560.2|14480.2|14552.71|14472.71|14560.2|14480.2|14552.71|14472.71|10
1726610730000|2024-09-17 22:05:30|14551.37|14471.37|14554.68|14474.68|14554.68|14474.68|14550.84|14470.84|10
1726610740000|2024-09-17 22:05:40|14554.74|14474.74|14553.9|14473.9|14555.05|14475.05|14553.74|14473.74|10
1726610750000|2024-09-17 22:05:50|14553.79|14473.79|14553.22|14473.22|14553.79|14473.79|14553.22|14473.22|7
1726610760000|2024-09-17 22:06:00|14553.2|14473.2|14553.27|14473.27|14553.28|14473.28|14553.1|14473.1|8
1726610770000|2024-09-17 22:06:10|14553.25|14473.25|14551.71|14471.71|14553.25|14473.25|14551.71|14471.71|10
1726610780000|2024-09-17 22:06:20|14551.37|14471.37|14547.77|14467.77|14551.37|14471.37|14547.76|14467.76|10
1726610790000|2024-09-17 22:06:30|14547.88|14467.88|14547.8|14467.8|14547.88|14467.88|14547.7|14467.7|8
1726610800000|2024-09-17 22:06:40|14546.61|14466.61|14546.83|14466.83|14546.92|14466.92|14546.58|14466.58|8
1726610810000|2024-09-17 22:06:50|14547.1|14467.1|14547.34|14467.34|14547.34|14467.34|14546.8|14466.8|10
1726610820000|2024-09-17 22:07:00|14547.33|14467.33|14550.44|14470.44|14550.44|14470.44|14547.33|14467.33|9
1726610830000|2024-09-17 22:07:10|14550.38|14470.38|14550.18|14470.18|14550.38|14470.38|14549.71|14469.71|7
1726610840000|2024-09-17 22:07:20|14550.17|14470.17|14550.47|14470.47|14550.47|14470.47|14549.72|14469.72|8
1726610850000|2024-09-17 22:07:30|14550.49|14470.49|14548.93|14468.93|14550.51|14470.51|14548.93|14468.93|8
1726610860000|2024-09-17 22:07:40|14548.91|14468.91|14546.91|14466.91|14549.19|14469.19|14546.89|14466.89|8
1726610870000|2024-09-17 22:07:50|14546.79|14466.79|14546.27|14466.27|14546.79|14466.79|14546.15|14466.15|9
1726610880000|2024-09-17 22:08:00|14546.31|14466.31|14546.62|14466.62|14546.62|14466.62|14546.26|14466.26|9
1726610890000|2024-09-17 22:08:10|14547|14467|14546.08|14466.08|14547.38|14467.38|14546.08|14466.08|7
1726610900000|2024-09-17 22:08:20|14546.3|14466.3|14544.77|14464.77|14546.3|14466.3|14544.77|14464.77|10
1726610910000|2024-09-17 22:08:30|14544.68|14464.68|14544.89|14464.89|14544.89|14464.89|14544.68|14464.68|7
1726610920000|2024-09-17 22:08:40|14544.96|14464.96|14544.7|14464.7|14545.07|14465.07|14544.7|14464.7|10
1726610930000|2024-09-17 22:08:50|14544.86|14464.86|14545.05|14465.05|14545.61|14465.61|14544.57|14464.57|10
1726610940000|2024-09-17 22:09:00|14545|14465|14547.01|14467.01|14547.01|14467.01|14544.99|14464.99|8
1726610950000|2024-09-17 22:09:10|14547.02|14467.02|14547.8|14467.8|14547.89|14467.89|14546.93|14466.93|8
1726610960000|2024-09-17 22:09:20|14547.9|14467.9|14549.59|14469.59|14549.59|14469.59|14547.8|14467.8|9
1726610970000|2024-09-17 22:09:30|14550.22|14470.22|14549.44|14469.44|14550.29|14470.29|14549.44|14469.44|9
1726610980000|2024-09-17 22:09:40|14549.08|14469.08|14548.63|14468.63|14549.08|14469.08|14548.63|14468.63|8
1726610990000|2024-09-17 22:09:50|14548.68|14468.68|14550.06|14470.06|14550.06|14470.06|14547.56|14467.56|10
1726611000000|2024-09-17 22:10:00|14550.65|14470.65|14552.18|14472.18|14552.18|14472.18|14550.65|14470.65|9
1726611010000|2024-09-17 22:10:10|14552.22|14472.22|14552.58|14472.58|14552.96|14472.96|14552.22|14472.22|9
1726611020000|2024-09-17 22:10:20|14552.57|14472.57|14553.48|14473.48|14553.48|14473.48|14552.54|14472.54|7
1726611030000|2024-09-17 22:10:30|14553.52|14473.52|14556.14|14476.14|14556.42|14476.42|14553.52|14473.52|10
1726611040000|2024-09-17 22:10:40|14556.07|14476.07|14556.21|14476.21|14556.41|14476.41|14556.04|14476.04|9
1726611050000|2024-09-17 22:10:50|14556.22|14476.22|14555.9|14475.9|14557.59|14477.59|14555.9|14475.9|9
1726611060000|2024-09-17 22:11:00|14555.88|14475.88|14556.61|14476.61|14556.64|14476.64|14555.86|14475.86|9
1726611070000|2024-09-17 22:11:10|14556.63|14476.63|14556.9|14476.9|14558.07|14478.07|14556.63|14476.63|9
1726611080000|2024-09-17 22:11:20|14557.26|14477.26|14556.91|14476.91|14557.28|14477.28|14556.91|14476.91|7
1726611090000|2024-09-17 22:11:30|14556.87|14476.87|14553.85|14473.85|14556.87|14476.87|14553.85|14473.85|10
1726611100000|2024-09-17 22:11:40|14553.83|14473.83|14553.79|14473.79|14553.83|14473.83|14553.79|14473.79|6
1726611110000|2024-09-17 22:11:50|14554|14474|14553.23|14473.23|14554.06|14474.06|14553.23|14473.23|8
1726611120000|2024-09-17 22:12:00|14553.2|14473.2|14553.93|14473.93|14553.93|14473.93|14552.82|14472.82|8
1726611130000|2024-09-17 22:12:10|14554.04|14474.04|14553.72|14473.72|14554.04|14474.04|14553.72|14473.72|7
1726611140000|2024-09-17 22:12:20|14553.63|14473.63|14551.34|14471.34|14553.63|14473.63|14551.34|14471.34|9
1726611150000|2024-09-17 22:12:30|14551.32|14471.32|14551.95|14471.95|14551.95|14471.95|14551.21|14471.21|7
1726611160000|2024-09-17 22:12:40|14551.98|14471.98|14551.86|14471.86|14552.01|14472.01|14551.7|14471.7|8
1726611170000|2024-09-17 22:12:50|14551.83|14471.83|14550.49|14470.49|14551.83|14471.83|14550.49|14470.49|10
1726611180000|2024-09-17 22:13:00|14550.53|14470.53|14550.82|14470.82|14550.82|14470.82|14550.53|14470.53|6
1726611190000|2024-09-17 22:13:10|14550.67|14470.67|14550.12|14470.12|14551.02|14471.02|14550.09|14470.09|10
1726611200000|2024-09-17 22:13:20|14550.13|14470.13|14550.72|14470.72|14550.75|14470.75|14550.13|14470.13|8
1726611210000|2024-09-17 22:13:30|14550.73|14470.73|14551.08|14471.08|14551.08|14471.08|14550.67|14470.67|7
1726611220000|2024-09-17 22:13:40|14551.11|14471.11|14549.79|14469.79|14551.14|14471.14|14549.79|14469.79|7
1726611230000|2024-09-17 22:13:50|14549.61|14469.61|14550.02|14470.02|14550.02|14470.02|14549.37|14469.37|9
1726611240000|2024-09-17 22:14:00|14549.3|14469.3|14549.16|14469.16|14549.3|14469.3|14547.93|14467.93|10
1726611250000|2024-09-17 22:14:10|14549.3|14469.3|14552.1|14472.1|14552.1|14472.1|14549.3|14469.3|10
1726611260000|2024-09-17 22:14:20|14552|14472|14552.94|14472.94|14553.4|14473.4|14552|14472|10
1726611270000|2024-09-17 22:14:30|14552.96|14472.96|14553|14473|14553.08|14473.08|14552.96|14472.96|9
1726611280000|2024-09-17 22:14:40|14553.11|14473.11|14553.81|14473.81|14553.81|14473.81|14553.11|14473.11|9
1726611290000|2024-09-17 22:14:50|14553.72|14473.72|14553.9|14473.9|14553.9|14473.9|14553.66|14473.66|7
1726611300000|2024-09-17 22:15:00|14553.87|14473.87|14553.47|14473.47|14553.89|14473.89|14553.38|14473.38|9
1726611310000|2024-09-17 22:15:10|14553.46|14473.46|14552.28|14472.28|14553.46|14473.46|14552.28|14472.28|10
1726611320000|2024-09-17 22:15:20|14552.53|14472.53|14553.59|14473.59|14554.07|14474.07|14552.53|14472.53|10
1726611330000|2024-09-17 22:15:30|14553.68|14473.68|14553.6|14473.6|14553.91|14473.91|14553.49|14473.49|8
1726611340000|2024-09-17 22:15:40|14553.59|14473.59|14555.84|14475.84|14555.84|14475.84|14553.52|14473.52|9
1726611350000|2024-09-17 22:15:50|14556.29|14476.29|14555.11|14475.11|14556.73|14476.73|14555.11|14475.11|10
1726611360000|2024-09-17 22:16:00|14555.32|14475.32|14554.63|14474.63|14555.35|14475.35|14554.63|14474.63|9
1726611370000|2024-09-17 22:16:10|14554.64|14474.64|14556.85|14476.85|14556.85|14476.85|14554.64|14474.64|10
1726611380000|2024-09-17 22:16:20|14556.72|14476.72|14557.35|14477.35|14557.47|14477.47|14556.72|14476.72|10
1726611390000|2024-09-17 22:16:30|14557.67|14477.67|14559.01|14479.01|14559.01|14479.01|14557.67|14477.67|10
1726611400000|2024-09-17 22:16:40|14559.02|14479.02|14559.63|14479.63|14559.63|14479.63|14559.02|14479.02|7
1726611410000|2024-09-17 22:16:50|14559.64|14479.64|14558.5|14478.5|14559.64|14479.64|14558.5|14478.5|6
1726611420000|2024-09-17 22:17:00|14558.54|14478.54|14557.97|14477.97|14559.06|14479.06|14557.97|14477.97|8
1726611430000|2024-09-17 22:17:10|14557.84|14477.84|14557.2|14477.2|14557.84|14477.84|14557.2|14477.2|9
1726611440000|2024-09-17 22:17:20|14557.18|14477.18|14558.28|14478.28|14558.28|14478.28|14557.17|14477.17|8
1726611450000|2024-09-17 22:17:30|14558.45|14478.45|14558.81|14478.81|14559.16|14479.16|14558.44|14478.44|8
1726611460000|2024-09-17 22:17:40|14558.82|14478.82|14558.99|14478.99|14558.99|14478.99|14558.6|14478.6|7
1726611470000|2024-09-17 22:17:50|14558.79|14478.79|14558.71|14478.71|14558.79|14478.79|14558.64|14478.64|7
1726611480000|2024-09-17 22:18:00|14558.58|14478.58|14558.34|14478.34|14558.58|14478.58|14558.26|14478.26|10
1726611490000|2024-09-17 22:18:10|14558.37|14478.37|14556.03|14476.03|14558.37|14478.37|14556.03|14476.03|10
1726611500000|2024-09-17 22:18:20|14555.61|14475.61|14554.8|14474.8|14555.61|14475.61|14554.8|14474.8|10
1726611510000|2024-09-17 22:18:30|14554.83|14474.83|14555.03|14475.03|14555.03|14475.03|14554.83|14474.83|9
1726611520000|2024-09-17 22:18:40|14555.04|14475.04|14552.46|14472.46|14555.04|14475.04|14552.46|14472.46|8
1726611530000|2024-09-17 22:18:50|14552.22|14472.22|14551.46|14471.46|14552.22|14472.22|14551.46|14471.46|9
1726611540000|2024-09-17 22:19:00|14551.45|14471.45|14548.45|14468.45|14551.71|14471.71|14548.45|14468.45|8
1726611550000|2024-09-17 22:19:10|14548.38|14468.38|14547.25|14467.25|14548.38|14468.38|14547.24|14467.24|10
1726611560000|2024-09-17 22:19:20|14547.2|14467.2|14545.86|14465.86|14547.2|14467.2|14545.86|14465.86|10
1726611570000|2024-09-17 22:19:30|14546.23|14466.23|14545.55|14465.55|14546.23|14466.23|14545.39|14465.39|9
1726611580000|2024-09-17 22:19:40|14543.47|14463.47|14542.37|14462.37|14543.47|14463.47|14542.36|14462.36|9
1726611590000|2024-09-17 22:19:50|14542.36|14462.36|14542.41|14462.41|14542.53|14462.53|14542.33|14462.33|10
1726611600000|2024-09-17 22:20:00|14542.4|14462.4|14542|14462|14542.4|14462.4|14542|14462|8
1726611610000|2024-09-17 22:20:10|14542.05|14462.05|14542.48|14462.48|14542.61|14462.61|14542.05|14462.05|10
1726611620000|2024-09-17 22:20:20|14542.5|14462.5|14541.64|14461.64|14542.58|14462.58|14541.55|14461.55|9
1726611630000|2024-09-17 22:20:30|14541.43|14461.43|14538.1|14458.1|14541.43|14461.43|14538.1|14458.1|8
1726611640000|2024-09-17 22:20:40|14537.32|14457.32|14537.22|14457.22|14538.38|14458.38|14537.14|14457.14|10
1726611650000|2024-09-17 22:20:50|14537.2|14457.2|14533.21|14453.21|14538.07|14458.07|14533.21|14453.21|10
1726611660000|2024-09-17 22:21:00|14533.26|14453.26|14533.15|14453.15|14533.26|14453.26|14532.35|14452.35|9
1726611670000|2024-09-17 22:21:10|14533.61|14453.61|14533.16|14453.16|14533.61|14453.61|14533.15|14453.15|9
1726611680000|2024-09-17 22:21:20|14533.13|14453.13|14534.72|14454.72|14534.79|14454.79|14533.13|14453.13|10
1726611690000|2024-09-17 22:21:30|14534.55|14454.55|14535.84|14455.84|14535.86|14455.86|14534.55|14454.55|9
1726611700000|2024-09-17 22:21:40|14535.86|14455.86|14536.62|14456.62|14536.62|14456.62|14535.78|14455.78|7
1726611710000|2024-09-17 22:21:50|14536.38|14456.38|14537.19|14457.19|14537.19|14457.19|14536.38|14456.38|9
1726611720000|2024-09-17 22:22:00|14537.08|14457.08|14536.81|14456.81|14537.23|14457.23|14536.81|14456.81|7
1726611730000|2024-09-17 22:22:10|14536.83|14456.83|14536.47|14456.47|14536.94|14456.94|14536.44|14456.44|9
1726611740000|2024-09-17 22:22:20|14536.65|14456.65|14536.21|14456.21|14536.65|14456.65|14535.88|14455.88|9
1726611750000|2024-09-17 22:22:30|14536.15|14456.15|14535.96|14455.96|14536.15|14456.15|14535.91|14455.91|9
1726611760000|2024-09-17 22:22:40|14535.94|14455.94|14535.89|14455.89|14535.94|14455.94|14535.87|14455.87|6
1726611770000|2024-09-17 22:22:50|14536.02|14456.02|14536.35|14456.35|14536.37|14456.37|14535.89|14455.89|9
1726611780000|2024-09-17 22:23:00|14536.2|14456.2|14536.66|14456.66|14536.82|14456.82|14536.2|14456.2|8
1726611790000|2024-09-17 22:23:10|14536.88|14456.88|14538.92|14458.92|14538.92|14458.92|14536.88|14456.88|8
1726611800000|2024-09-17 22:23:20|14539.45|14459.45|14539.57|14459.57|14540.34|14460.34|14539.45|14459.45|9
1726611810000|2024-09-17 22:23:30|14539.39|14459.39|14538.64|14458.64|14539.39|14459.39|14538.64|14458.64|8
1726611820000|2024-09-17 22:23:40|14538.8|14458.8|14538.57|14458.57|14538.8|14458.8|14538.57|14458.57|5
1726611830000|2024-09-17 22:23:50|14538.54|14458.54|14537.94|14457.94|14538.54|14458.54|14537.92|14457.92|9
1726611840000|2024-09-17 22:24:00|14538.31|14458.31|14538.25|14458.25|14538.57|14458.57|14538.25|14458.25|7
1726611850000|2024-09-17 22:24:10|14538.23|14458.23|14538.22|14458.22|14538.82|14458.82|14538.1|14458.1|9
1726611860000|2024-09-17 22:24:20|14538.35|14458.35|14529.76|14449.76|14538.35|14458.35|14529.76|14449.76|10
1726611870000|2024-09-17 22:24:30|14529.54|14449.54|14528.09|14448.09|14529.78|14449.78|14527.93|14447.93|10
1726611880000|2024-09-17 22:24:40|14528.11|14448.11|14523.24|14443.24|14528.39|14448.39|14523.24|14443.24|10
1726611890000|2024-09-17 22:24:50|14522.88|14442.88|14523.21|14443.21|14523.29|14443.29|14522.77|14442.77|8
1726611900000|2024-09-17 22:25:00|14523.38|14443.38|14524.55|14444.55|14525.09|14445.09|14523.38|14443.38|9
1726611910000|2024-09-17 22:25:10|14524.17|14444.17|14523.11|14443.11|14524.31|14444.31|14523.11|14443.11|10
1726611920000|2024-09-17 22:25:20|14522.89|14442.89|14522.78|14442.78|14522.89|14442.89|14522.76|14442.76|8
1726611930000|2024-09-17 22:25:30|14522.33|14442.33|14522.51|14442.51|14522.6|14442.6|14522.29|14442.29|8
1726611940000|2024-09-17 22:25:40|14522.48|14442.48|14522.38|14442.38|14522.7|14442.7|14522.38|14442.38|10
1726611950000|2024-09-17 22:25:50|14522.09|14442.09|14521.21|14441.21|14524.23|14444.23|14521.21|14441.21|7
1726611960000|2024-09-17 22:26:00|14521.2|14441.2|14520.4|14440.4|14521.2|14441.2|14520.4|14440.4|10
1726611970000|2024-09-17 22:26:10|14520.37|14440.37|14519.67|14439.67|14520.37|14440.37|14519.3|14439.3|10
1726611980000|2024-09-17 22:26:20|14519.49|14439.49|14520.41|14440.41|14520.41|14440.41|14519.49|14439.49|9
1726611990000|2024-09-17 22:26:30|14520.6|14440.6|14521.49|14441.49|14521.5|14441.5|14520.6|14440.6|6
1726612000000|2024-09-17 22:26:40|14521.88|14441.88|14522.36|14442.36|14522.37|14442.37|14521.88|14441.88|4
1726612010000|2024-09-17 22:26:50|14522.34|14442.34|14524.88|14444.88|14524.88|14444.88|14522.33|14442.33|8
1726612020000|2024-09-17 22:27:00|14525.08|14445.08|14526.05|14446.05|14526.05|14446.05|14525.08|14445.08|6
1726612030000|2024-09-17 22:27:10|14526.14|14446.14|14526.13|14446.13|14526.26|14446.26|14526.13|14446.13|10
1726612040000|2024-09-17 22:27:20|14526.73|14446.73|14527.73|14447.73|14527.74|14447.74|14526.73|14446.73|9
1726612050000|2024-09-17 22:27:30|14527.65|14447.65|14528.86|14448.86|14528.86|14448.86|14527.51|14447.51|10
1726612060000|2024-09-17 22:27:40|14528.8|14448.8|14528.76|14448.76|14528.97|14448.97|14528.4|14448.4|9
1726612070000|2024-09-17 22:27:50|14528.77|14448.77|14528.81|14448.81|14528.89|14448.89|14528.77|14448.77|8
1726612080000|2024-09-17 22:28:00|14528.78|14448.78|14528.37|14448.37|14528.78|14448.78|14528.3|14448.3|4
1726612090000|2024-09-17 22:28:10|14528.8|14448.8|14525.26|14445.26|14528.83|14448.83|14525.25|14445.25|5
1726612100000|2024-09-17 22:28:20|14524.87|14444.87|14525.21|14445.21|14525.21|14445.21|14524.85|14444.85|8
1726612110000|2024-09-17 22:28:30|14525.17|14445.17|14525.3|14445.3|14525.36|14445.36|14525.17|14445.17|8
1726612120000|2024-09-17 22:28:40|14525.18|14445.18|14524.42|14444.42|14525.24|14445.24|14524.42|14444.42|8
1726612130000|2024-09-17 22:28:50|14524.57|14444.57|14524.99|14444.99|14524.99|14444.99|14524.51|14444.51|9
1726612140000|2024-09-17 22:29:00|14524.88|14444.88|14525.29|14445.29|14525.32|14445.32|14524.88|14444.88|9
1726612150000|2024-09-17 22:29:10|14525.17|14445.17|14525.52|14445.52|14525.56|14445.56|14525.17|14445.17|8
1726612160000|2024-09-17 22:29:20|14525.67|14445.67|14526.09|14446.09|14526.09|14446.09|14525.67|14445.67|7
1726612170000|2024-09-17 22:29:30|14525.18|14445.18|14524.25|14444.25|14525.18|14445.18|14524.14|14444.14|9
1726612180000|2024-09-17 22:29:40|14524.27|14444.27|14524.27|14444.27|14524.29|14444.29|14524.13|14444.13|9
1726612190000|2024-09-17 22:29:50|14524.26|14444.26|14524.7|14444.7|14524.78|14444.78|14524.18|14444.18|8
1726612200000|2024-09-17 22:30:00|14524.69|14444.69|14524.43|14444.43|14524.76|14444.76|14524.41|14444.41|10
1726612210000|2024-09-17 22:30:10|14524.44|14444.44|14525.01|14445.01|14525.01|14445.01|14524.4|14444.4|7
1726612220000|2024-09-17 22:30:20|14524.87|14444.87|14524.29|14444.29|14524.87|14444.87|14524.24|14444.24|10
1726612230000|2024-09-17 22:30:30|14524.4|14444.4|14524.44|14444.44|14524.65|14444.65|14524.4|14444.4|10
1726612240000|2024-09-17 22:30:40|14524.43|14444.43|14524.33|14444.33|14524.43|14444.43|14524.33|14444.33|3
1726612250000|2024-09-17 22:30:50|14524.32|14444.32|14524.62|14444.62|14524.62|14444.62|14524.25|14444.25|5
1726612260000|2024-09-17 22:31:00|14523.84|14443.84|14527.77|14447.77|14527.77|14447.77|14523.84|14443.84|10
1726612270000|2024-09-17 22:31:10|14528.67|14448.67|14530.25|14450.25|14530.25|14450.25|14528.67|14448.67|9
1726612280000|2024-09-17 22:31:20|14530.73|14450.73|14532.26|14452.26|14532.26|14452.26|14530.73|14450.73|10
1726612290000|2024-09-17 22:31:30|14532.24|14452.24|14531.42|14451.42|14532.24|14452.24|14531.18|14451.18|9
1726612300000|2024-09-17 22:31:40|14531.46|14451.46|14531.72|14451.72|14531.72|14451.72|14531.46|14451.46|8
1726612310000|2024-09-17 22:31:50|14531.74|14451.74|14532.05|14452.05|14532.16|14452.16|14531.74|14451.74|7
1726612320000|2024-09-17 22:32:00|14532.09|14452.09|14531.77|14451.77|14532.23|14452.23|14531.72|14451.72|9
1726612330000|2024-09-17 22:32:10|14531.51|14451.51|14530.77|14450.77|14531.51|14451.51|14530.71|14450.71|10
1726612340000|2024-09-17 22:32:20|14530.62|14450.62|14530.5|14450.5|14530.62|14450.62|14530.39|14450.39|9
1726612350000|2024-09-17 22:32:30|14530.72|14450.72|14531.04|14451.04|14531.23|14451.23|14530.7|14450.7|8
1726612360000|2024-09-17 22:32:40|14530.95|14450.95|14531.26|14451.26|14531.26|14451.26|14530.86|14450.86|10
1726612370000|2024-09-17 22:32:50|14531.28|14451.28|14531.45|14451.45|14531.47|14451.47|14531.28|14451.28|7
1726612380000|2024-09-17 22:33:00|14531.69|14451.69|14531.59|14451.59|14531.69|14451.69|14531.58|14451.58|4
1726612390000|2024-09-17 22:33:10|14531.2|14451.2|14530.8|14450.8|14531.2|14451.2|14530.42|14450.42|10
1726612400000|2024-09-17 22:33:20|14530.82|14450.82|14530.3|14450.3|14531.59|14451.59|14530.3|14450.3|9
1726612410000|2024-09-17 22:33:30|14530.19|14450.19|14530.93|14450.93|14530.93|14450.93|14530.14|14450.14|9
1726612420000|2024-09-17 22:33:40|14531.85|14451.85|14533.38|14453.38|14533.58|14453.58|14531.85|14451.85|8
1726612430000|2024-09-17 22:33:50|14533.34|14453.34|14534.74|14454.74|14534.74|14454.74|14533.3|14453.3|8
1726612440000|2024-09-17 22:34:00|14534.84|14454.84|14535.4|14455.4|14535.4|14455.4|14534.84|14454.84|9
1726612450000|2024-09-17 22:34:10|14535.16|14455.16|14535.34|14455.34|14535.34|14455.34|14535.05|14455.05|7
1726612460000|2024-09-17 22:34:20|14535.63|14455.63|14536.68|14456.68|14536.68|14456.68|14535.63|14455.63|10
1726612470000|2024-09-17 22:34:30|14536.58|14456.58|14542.73|14462.73|14542.73|14462.73|14536.53|14456.53|10
1726612480000|2024-09-17 22:34:40|14542.8|14462.8|14541.55|14461.55|14542.91|14462.91|14541.16|14461.16|10
1726612490000|2024-09-17 22:34:50|14541.64|14461.64|14542.77|14462.77|14542.77|14462.77|14541.64|14461.64|10
1726612500000|2024-09-17 22:35:00|14543|14463|14542.97|14462.97|14543.12|14463.12|14542.89|14462.89|7
1726612510000|2024-09-17 22:35:10|14542.96|14462.96|14542.17|14462.17|14542.96|14462.96|14542.17|14462.17|9
1726612520000|2024-09-17 22:35:20|14542.32|14462.32|14542.56|14462.56|14542.56|14462.56|14542.21|14462.21|8
1726612530000|2024-09-17 22:35:30|14542.61|14462.61|14542.67|14462.67|14542.81|14462.81|14542.57|14462.57|9
1726612540000|2024-09-17 22:35:40|14542.76|14462.76|14542.42|14462.42|14542.76|14462.76|14542.42|14462.42|8
1726612550000|2024-09-17 22:35:50|14542.25|14462.25|14541.75|14461.75|14542.25|14462.25|14541.71|14461.71|7
1726612560000|2024-09-17 22:36:00|14541.77|14461.77|14541.49|14461.49|14541.78|14461.78|14541.49|14461.49|8
1726612570000|2024-09-17 22:36:10|14540.98|14460.98|14541.16|14461.16|14541.36|14461.36|14540.98|14460.98|6
1726612580000|2024-09-17 22:36:20|14541.12|14461.12|14541.78|14461.78|14541.78|14461.78|14541.05|14461.05|9
1726612590000|2024-09-17 22:36:30|14541.71|14461.71|14543.04|14463.04|14543.04|14463.04|14541.71|14461.71|8
1726612600000|2024-09-17 22:36:40|14542.83|14462.83|14543.16|14463.16|14543.16|14463.16|14542.83|14462.83|8
1726612610000|2024-09-17 22:36:50|14543.02|14463.02|14543.22|14463.22|14543.22|14463.22|14543.02|14463.02|4
1726612620000|2024-09-17 22:37:00|14542.98|14462.98|14540.44|14460.44|14543.69|14463.69|14539.56|14459.56|8
1726612630000|2024-09-17 22:37:10|14540.57|14460.57|14540.37|14460.37|14541|14461|14540.37|14460.37|9
1726612640000|2024-09-17 22:37:20|14540.33|14460.33|14541.53|14461.53|14541.53|14461.53|14540.33|14460.33|10
1726612650000|2024-09-17 22:37:30|14541.38|14461.38|14541.43|14461.43|14541.51|14461.51|14541.04|14461.04|9
1726612660000|2024-09-17 22:37:40|14541.74|14461.74|14541.01|14461.01|14541.86|14461.86|14540.75|14460.75|10
1726612670000|2024-09-17 22:37:50|14541.07|14461.07|14540.72|14460.72|14541.18|14461.18|14540.72|14460.72|9
1726612680000|2024-09-17 22:38:00|14540.57|14460.57|14540.13|14460.13|14540.57|14460.57|14540.08|14460.08|10
1726612690000|2024-09-17 22:38:10|14540.09|14460.09|14539.49|14459.49|14540.14|14460.14|14539.49|14459.49|9
1726612700000|2024-09-17 22:38:20|14539.44|14459.44|14539.37|14459.37|14539.65|14459.65|14539.37|14459.37|9
1726612710000|2024-09-17 22:38:30|14539.36|14459.36|14539.15|14459.15|14539.36|14459.36|14539.15|14459.15|7
1726612720000|2024-09-17 22:38:40|14539.18|14459.18|14539.37|14459.37|14539.37|14459.37|14539.01|14459.01|7
1726612730000|2024-09-17 22:38:50|14539.43|14459.43|14538.97|14458.97|14539.43|14459.43|14538.97|14458.97|10
1726612740000|2024-09-17 22:39:00|14538.92|14458.92|14538.66|14458.66|14538.92|14458.92|14538.66|14458.66|7
1726612750000|2024-09-17 22:39:10|14538.62|14458.62|14537.89|14457.89|14538.62|14458.62|14537.89|14457.89|10
1726612760000|2024-09-17 22:39:20|14537.78|14457.78|14538.1|14458.1|14538.11|14458.11|14537.67|14457.67|10
1726612770000|2024-09-17 22:39:30|14538.11|14458.11|14538.15|14458.15|14538.15|14458.15|14537.66|14457.66|8
1726612780000|2024-09-17 22:39:40|14538.21|14458.21|14537.89|14457.89|14538.21|14458.21|14537.8|14457.8|9
1726612790000|2024-09-17 22:39:50|14537.87|14457.87|14537.95|14457.95|14537.95|14457.95|14537.86|14457.86|6
1726612800000|2024-09-17 22:40:00|14537.88|14457.88|14537.91|14457.91|14537.92|14457.92|14537.76|14457.76|7
1726612810000|2024-09-17 22:40:10|14537.96|14457.96|14538.02|14458.02|14538.27|14458.27|14537.96|14457.96|9
1726612820000|2024-09-17 22:40:20|14538.09|14458.09|14538.07|14458.07|14538.11|14458.11|14537.84|14457.84|9
1726612830000|2024-09-17 22:40:30|14538.18|14458.18|14538.59|14458.59|14538.64|14458.64|14538.18|14458.18|9
1726612840000|2024-09-17 22:40:40|14538.58|14458.58|14537.93|14457.93|14538.75|14458.75|14537.93|14457.93|9
1726612850000|2024-09-17 22:40:50|14538.08|14458.08|14537.24|14457.24|14538.08|14458.08|14537.24|14457.24|8
1726612860000|2024-09-17 22:41:00|14537.98|14457.98|14539|14459|14539|14459|14537.91|14457.91|10
1726612870000|2024-09-17 22:41:10|14538.75|14458.75|14538.94|14458.94|14538.94|14458.94|14538.75|14458.75|8
1726612880000|2024-09-17 22:41:20|14538.9|14458.9|14539.95|14459.95|14539.95|14459.95|14538.34|14458.34|8
1726612890000|2024-09-17 22:41:30|14540.03|14460.03|14540.05|14460.05|14540.05|14460.05|14539.99|14459.99|5
1726612900000|2024-09-17 22:41:40|14539.88|14459.88|14538.52|14458.52|14539.88|14459.88|14538.52|14458.52|10
1726612910000|2024-09-17 22:41:50|14538.47|14458.47|14539.73|14459.73|14539.73|14459.73|14538.32|14458.32|10
1726612920000|2024-09-17 22:42:00|14539.88|14459.88|14541.34|14461.34|14541.34|14461.34|14539.56|14459.56|10
1726612930000|2024-09-17 22:42:10|14541.43|14461.43|14542.29|14462.29|14542.29|14462.29|14541.32|14461.32|9
1726612940000|2024-09-17 22:42:20|14542.49|14462.49|14543.63|14463.63|14543.63|14463.63|14542.49|14462.49|8
1726612950000|2024-09-17 22:42:30|14544.05|14464.05|14546.42|14466.42|14546.42|14466.42|14544.05|14464.05|10
1726612960000|2024-09-17 22:42:40|14546.47|14466.47|14547.45|14467.45|14547.45|14467.45|14546.47|14466.47|10
1726612970000|2024-09-17 22:42:50|14547.52|14467.52|14547.59|14467.59|14547.9|14467.9|14546.83|14466.83|10
1726612980000|2024-09-17 22:43:00|14547.56|14467.56|14547.38|14467.38|14547.56|14467.56|14547.3|14467.3|8
1726612990000|2024-09-17 22:43:10|14547.39|14467.39|14547.95|14467.95|14547.95|14467.95|14547.38|14467.38|10
1726613000000|2024-09-17 22:43:20|14547.99|14467.99|14547.76|14467.76|14547.99|14467.99|14547.76|14467.76|9
1726613010000|2024-09-17 22:43:30|14547.79|14467.79|14547.25|14467.25|14547.79|14467.79|14547.24|14467.24|9
1726613020000|2024-09-17 22:43:40|14547.38|14467.38|14546.87|14466.87|14547.43|14467.43|14546.87|14466.87|8
1726613030000|2024-09-17 22:43:50|14546.85|14466.85|14546|14466|14546.85|14466.85|14545.9|14465.9|10
1726613040000|2024-09-17 22:44:00|14546.31|14466.31|14545.5|14465.5|14546.63|14466.63|14545.4|14465.4|10
1726613050000|2024-09-17 22:44:10|14545.6|14465.6|14545.01|14465.01|14545.79|14465.79|14545.01|14465.01|8
1726613060000|2024-09-17 22:44:20|14544.97|14464.97|14544.23|14464.23|14544.97|14464.97|14543.93|14463.93|8
1726613070000|2024-09-17 22:44:30|14544.18|14464.18|14543.88|14463.88|14544.19|14464.19|14543.8|14463.8|9
1726613080000|2024-09-17 22:44:40|14543.89|14463.89|14542.48|14462.48|14543.91|14463.91|14542.48|14462.48|8
1726613090000|2024-09-17 22:44:50|14542.58|14462.58|14542.91|14462.91|14543.1|14463.1|14542.58|14462.58|9
1726613100000|2024-09-17 22:45:00|14542.9|14462.9|14542.18|14462.18|14542.91|14462.91|14540.91|14460.91|10
1726613110000|2024-09-17 22:45:10|14542.4|14462.4|14542.68|14462.68|14542.68|14462.68|14542.4|14462.4|10
1726613120000|2024-09-17 22:45:20|14542.66|14462.66|14542.61|14462.61|14542.71|14462.71|14542.42|14462.42|9
1726613130000|2024-09-17 22:45:30|14542.67|14462.67|14542.87|14462.87|14543.04|14463.04|14542.61|14462.61|10
1726613140000|2024-09-17 22:45:40|14542.86|14462.86|14543.71|14463.71|14543.9|14463.9|14542.85|14462.85|9
1726613150000|2024-09-17 22:45:50|14543.72|14463.72|14543.86|14463.86|14543.86|14463.86|14543.72|14463.72|5
1726613160000|2024-09-17 22:46:00|14543.46|14463.46|14543.44|14463.44|14543.46|14463.46|14543.2|14463.2|9
1726613170000|2024-09-17 22:46:10|14543.34|14463.34|14543.44|14463.44|14543.44|14463.44|14543.18|14463.18|10
1726613180000|2024-09-17 22:46:20|14543.3|14463.3|14543.26|14463.26|14543.54|14463.54|14543.26|14463.26|7
1726613190000|2024-09-17 22:46:30|14543.25|14463.25|14543.05|14463.05|14543.5|14463.5|14543.05|14463.05|6
1726613200000|2024-09-17 22:46:40|14543.1|14463.1|14542.43|14462.43|14543.1|14463.1|14542.43|14462.43|8
1726613210000|2024-09-17 22:46:50|14542.42|14462.42|14541.32|14461.32|14542.42|14462.42|14541.32|14461.32|10
1726613220000|2024-09-17 22:47:00|14541.02|14461.02|14540.23|14460.23|14541.16|14461.16|14540.23|14460.23|7
1726613230000|2024-09-17 22:47:10|14540.22|14460.22|14538.48|14458.48|14540.22|14460.22|14538.48|14458.48|9
1726613240000|2024-09-17 22:47:20|14538.02|14458.02|14538.82|14458.82|14538.82|14458.82|14537.76|14457.76|10
1726613250000|2024-09-17 22:47:30|14538.87|14458.87|14539.97|14459.97|14539.97|14459.97|14538.86|14458.86|9
1726613260000|2024-09-17 22:47:40|14540.06|14460.06|14540.35|14460.35|14540.35|14460.35|14540.03|14460.03|9
1726613270000|2024-09-17 22:47:50|14540.67|14460.67|14540.1|14460.1|14540.67|14460.67|14540.1|14460.1|9
1726613280000|2024-09-17 22:48:00|14540.09|14460.09|14540.99|14460.99|14540.99|14460.99|14540.09|14460.09|8
1726613290000|2024-09-17 22:48:10|14541|14461|14540.9|14460.9|14541|14461|14540.78|14460.78|7
1726613300000|2024-09-17 22:48:20|14540.89|14460.89|14542.65|14462.65|14542.65|14462.65|14540.89|14460.89|9
1726613310000|2024-09-17 22:48:30|14542.66|14462.66|14544.01|14464.01|14544.01|14464.01|14542.66|14462.66|9
1726613320000|2024-09-17 22:48:40|14544.06|14464.06|14544.4|14464.4|14544.42|14464.42|14544.02|14464.02|8
1726613330000|2024-09-17 22:48:50|14544.53|14464.53|14544.5|14464.5|14544.59|14464.59|14544.46|14464.46|6
1726613340000|2024-09-17 22:49:00|14544.44|14464.44|14544.33|14464.33|14544.44|14464.44|14544.33|14464.33|5
1726613350000|2024-09-17 22:49:10|14544.32|14464.32|14544.33|14464.33|14544.35|14464.35|14544.32|14464.32|5
1726613360000|2024-09-17 22:49:20|14544.53|14464.53|14544.53|14464.53|14544.53|14464.53|14544.53|14464.53|1
1726613370000|2024-09-17 22:49:30|14544.63|14464.63|14544.83|14464.83|14544.83|14464.83|14544.63|14464.63|6
1726613380000|2024-09-17 22:49:40|14544.91|14464.91|14545.08|14465.08|14545.09|14465.09|14544.74|14464.74|10
1726613390000|2024-09-17 22:49:50|14545.09|14465.09|14545.09|14465.09|14545.09|14465.09|14545.01|14465.01|3
1726613400000|2024-09-17 22:50:00|14545.06|14465.06|14545.27|14465.27|14545.27|14465.27|14545.06|14465.06|5
1726613410000|2024-09-17 22:50:10|14545.75|14465.75|14546.79|14466.79|14546.84|14466.84|14545.75|14465.75|7
1726613420000|2024-09-17 22:50:20|14546.81|14466.81|14549.3|14469.3|14549.3|14469.3|14546.81|14466.81|10
1726613430000|2024-09-17 22:50:30|14549.35|14469.35|14554|14474|14554.02|14474.02|14549.35|14469.35|8
1726613440000|2024-09-17 22:50:40|14554.02|14474.02|14556.65|14476.65|14556.82|14476.82|14554.02|14474.02|6
1726613450000|2024-09-17 22:50:50|14556.76|14476.76|14556.91|14476.91|14556.91|14476.91|14556.31|14476.31|8
1726613460000|2024-09-17 22:51:00|14556.99|14476.99|14557.19|14477.19|14557.19|14477.19|14556.61|14476.61|10
1726613470000|2024-09-17 22:51:10|14557.12|14477.12|14556.44|14476.44|14557.2|14477.2|14556.4|14476.4|9
1726613480000|2024-09-17 22:51:20|14556.36|14476.36|14556.15|14476.15|14557.38|14477.38|14556.15|14476.15|8
1726613490000|2024-09-17 22:51:30|14556.12|14476.12|14555.53|14475.53|14556.12|14476.12|14555.45|14475.45|8
1726613500000|2024-09-17 22:51:40|14555.57|14475.57|14554.85|14474.85|14555.75|14475.75|14554.75|14474.75|10
1726613510000|2024-09-17 22:51:50|14554.81|14474.81|14554.63|14474.63|14554.81|14474.81|14554.55|14474.55|9
1726613520000|2024-09-17 22:52:00|14554.65|14474.65|14553.33|14473.33|14554.65|14474.65|14553.33|14473.33|7
1726613530000|2024-09-17 22:52:10|14552.95|14472.95|14545.22|14465.22|14553.1|14473.1|14545.22|14465.22|10
1726613540000|2024-09-17 22:52:20|14544.27|14464.27|14542.96|14462.96|14544.27|14464.27|14542.96|14462.96|10
1726613550000|2024-09-17 22:52:30|14542.94|14462.94|14542.89|14462.89|14542.94|14462.94|14542.89|14462.89|6
1726613560000|2024-09-17 22:52:40|14543.43|14463.43|14543.66|14463.66|14543.81|14463.81|14543.43|14463.43|8
1726613570000|2024-09-17 22:52:50|14543.75|14463.75|14543.88|14463.88|14543.88|14463.88|14543.75|14463.75|4
1726613580000|2024-09-17 22:53:00|14543.85|14463.85|14544.06|14464.06|14544.06|14464.06|14543.75|14463.75|6
1726613590000|2024-09-17 22:53:10|14543.88|14463.88|14544|14464|14544.06|14464.06|14543.69|14463.69|10
1726613600000|2024-09-17 22:53:20|14544.01|14464.01|14544.1|14464.1|14544.16|14464.16|14543.8|14463.8|9
1726613610000|2024-09-17 22:53:30|14543.98|14463.98|14544.17|14464.17|14544.17|14464.17|14543.98|14463.98|7
1726613620000|2024-09-17 22:53:40|14544.16|14464.16|14544.17|14464.17|14544.18|14464.18|14544.16|14464.16|8
1726613630000|2024-09-17 22:53:50|14544.18|14464.18|14543.85|14463.85|14544.18|14464.18|14543.83|14463.83|7
1726613640000|2024-09-17 22:54:00|14543.69|14463.69|14540.85|14460.85|14543.69|14463.69|14540.85|14460.85|10
1726613650000|2024-09-17 22:54:10|14540.82|14460.82|14540.2|14460.2|14540.89|14460.89|14539.46|14459.46|10
1726613660000|2024-09-17 22:54:20|14540.23|14460.23|14539.97|14459.97|14540.25|14460.25|14539.79|14459.79|9
1726613670000|2024-09-17 22:54:30|14540.99|14460.99|14541.86|14461.86|14541.87|14461.87|14540.99|14460.99|9
1726613680000|2024-09-17 22:54:40|14542.29|14462.29|14542.92|14462.92|14543.07|14463.07|14542.29|14462.29|9
1726613690000|2024-09-17 22:54:50|14543.33|14463.33|14544.27|14464.27|14544.27|14464.27|14543.33|14463.33|9
1726613700000|2024-09-17 22:55:00|14544.26|14464.26|14543.14|14463.14|14544.28|14464.28|14543.14|14463.14|7
1726613710000|2024-09-17 22:55:10|14542.83|14462.83|14542.48|14462.48|14542.83|14462.83|14542.43|14462.43|9
1726613720000|2024-09-17 22:55:20|14542.45|14462.45|14541.93|14461.93|14542.45|14462.45|14541.93|14461.93|10
1726613730000|2024-09-17 22:55:30|14541.71|14461.71|14541.04|14461.04|14541.71|14461.71|14541.04|14461.04|7
1726613740000|2024-09-17 22:55:40|14541.23|14461.23|14540.77|14460.77|14541.23|14461.23|14540.77|14460.77|7
1726613750000|2024-09-17 22:55:50|14540.67|14460.67|14540.35|14460.35|14540.67|14460.67|14540.34|14460.34|4
1726613760000|2024-09-17 22:56:00|14540.36|14460.36|14540.25|14460.25|14540.56|14460.56|14540.04|14460.04|8
1726613770000|2024-09-17 22:56:10|14540.08|14460.08|14540.17|14460.17|14540.28|14460.28|14539.94|14459.94|9
1726613780000|2024-09-17 22:56:20|14540.2|14460.2|14540.2|14460.2|14540.4|14460.4|14540.2|14460.2|8
1726613790000|2024-09-17 22:56:30|14540.27|14460.27|14541.29|14461.29|14541.31|14461.31|14540.27|14460.27|10
1726613800000|2024-09-17 22:56:40|14541.36|14461.36|14540.93|14460.93|14541.39|14461.39|14540.93|14460.93|7
1726613810000|2024-09-17 22:56:50|14540.77|14460.77|14541.39|14461.39|14541.39|14461.39|14540.37|14460.37|8
1726613820000|2024-09-17 22:57:00|14541.27|14461.27|14541.33|14461.33|14541.33|14461.33|14541.17|14461.17|6
1726613830000|2024-09-17 22:57:10|14541.32|14461.32|14539.39|14459.39|14541.5|14461.5|14539.39|14459.39|10
1726613840000|2024-09-17 22:57:20|14539.32|14459.32|14539.44|14459.44|14539.52|14459.52|14539.15|14459.15|10
1726613850000|2024-09-17 22:57:30|14539.6|14459.6|14539.24|14459.24|14539.8|14459.8|14539.24|14459.24|10
1726613860000|2024-09-17 22:57:40|14539.05|14459.05|14537.99|14457.99|14539.05|14459.05|14537.78|14457.78|8
1726613870000|2024-09-17 22:57:50|14537.85|14457.85|14538.01|14458.01|14538.18|14458.18|14537.85|14457.85|9
1726613880000|2024-09-17 22:58:00|14537.94|14457.94|14537.98|14457.98|14538.26|14458.26|14537.92|14457.92|8
1726613890000|2024-09-17 22:58:10|14538.15|14458.15|14538.05|14458.05|14538.47|14458.47|14538.05|14458.05|6
1726613900000|2024-09-17 22:58:20|14538.1|14458.1|14537.53|14457.53|14538.21|14458.21|14537.53|14457.53|8
1726613910000|2024-09-17 22:58:30|14537.33|14457.33|14537.74|14457.74|14537.74|14457.74|14537.33|14457.33|10
1726613920000|2024-09-17 22:58:40|14537.71|14457.71|14537.6|14457.6|14537.77|14457.77|14537.54|14457.54|9
1726613930000|2024-09-17 22:58:50|14537.61|14457.61|14537.65|14457.65|14537.7|14457.7|14537.61|14457.61|7
1726613940000|2024-09-17 22:59:00|14537.59|14457.59|14538.46|14458.46|14538.46|14458.46|14537.56|14457.56|8
1726613950000|2024-09-17 22:59:10|14538.6|14458.6|14538.72|14458.72|14538.72|14458.72|14538.6|14458.6|8
1726613960000|2024-09-17 22:59:20|14538.7|14458.7|14538.53|14458.53|14538.81|14458.81|14538.53|14458.53|5
1726613970000|2024-09-17 22:59:30|14537.86|14457.86|14536.53|14456.53|14537.86|14457.86|14536.53|14456.53|9
1726613980000|2024-09-17 22:59:40|14536.26|14456.26|14537.14|14457.14|14537.14|14457.14|14535.77|14455.77|8
1726613990000|2024-09-17 22:59:50|14537.31|14457.31|14535.7|14455.7|14537.48|14457.48|14535.66|14455.66|9
1726614000000|2024-09-17 23:00:00|14535.62|14455.62|14533.67|14453.67|14535.62|14455.62|14533.67|14453.67|10
1726614010000|2024-09-17 23:00:10|14533.62|14453.62|14533.41|14453.41|14533.62|14453.62|14532.84|14452.84|10
1726614020000|2024-09-17 23:00:20|14533.86|14453.86|14533.02|14453.02|14534.28|14454.28|14531.77|14451.77|10
1726614030000|2024-09-17 23:00:30|14533.34|14453.34|14533.6|14453.6|14533.82|14453.82|14533.29|14453.29|10
1726614040000|2024-09-17 23:00:40|14533.42|14453.42|14533.67|14453.67|14533.67|14453.67|14533.42|14453.42|3
1726614050000|2024-09-17 23:00:50|14533.6|14453.6|14532.61|14452.61|14533.6|14453.6|14532.41|14452.41|9
1726614060000|2024-09-17 23:01:00|14532.6|14452.6|14530.51|14450.51|14532.6|14452.6|14530.51|14450.51|9
1726614070000|2024-09-17 23:01:10|14530|14450|14528.03|14448.03|14530|14450|14528.03|14448.03|10
1726614080000|2024-09-17 23:01:20|14528.19|14448.19|14528.25|14448.25|14528.26|14448.26|14528.02|14448.02|7
1726614090000|2024-09-17 23:01:30|14528.17|14448.17|14528.34|14448.34|14528.34|14448.34|14528|14448|7
1726614100000|2024-09-17 23:01:40|14528.5|14448.5|14528.44|14448.44|14529.17|14449.17|14528.44|14448.44|9
1726614110000|2024-09-17 23:01:50|14528.43|14448.43|14528.41|14448.41|14528.45|14448.45|14528.41|14448.41|6
1726614120000|2024-09-17 23:02:00|14528.26|14448.26|14526.53|14446.53|14528.26|14448.26|14526.53|14446.53|8
1726614130000|2024-09-17 23:02:10|14526.44|14446.44|14525.56|14445.56|14526.44|14446.44|14525.45|14445.45|10
1726614140000|2024-09-17 23:02:20|14525.49|14445.49|14526.32|14446.32|14526.32|14446.32|14525.15|14445.15|10
1726614150000|2024-09-17 23:02:30|14525.9|14445.9|14525.29|14445.29|14525.9|14445.9|14524.96|14444.96|10
1726614160000|2024-09-17 23:02:40|14524.94|14444.94|14525.26|14445.26|14525.37|14445.37|14524.94|14444.94|8
1726614170000|2024-09-17 23:02:50|14525.14|14445.14|14522.98|14442.98|14525.14|14445.14|14522.97|14442.97|5
1726614180000|2024-09-17 23:03:00|14523.05|14443.05|14519.84|14439.84|14523.61|14443.61|14519.84|14439.84|7
1726614190000|2024-09-17 23:03:10|14519.77|14439.77|14518.73|14438.73|14519.77|14439.77|14518.61|14438.61|5
1726614200000|2024-09-17 23:03:20|14518.82|14438.82|14519.62|14439.62|14519.62|14439.62|14518.69|14438.69|5
1726614210000|2024-09-17 23:03:30|14519.59|14439.59|14520.21|14440.21|14520.21|14440.21|14519.55|14439.55|10
1726614220000|2024-09-17 23:03:40|14520.32|14440.32|14519.96|14439.96|14520.45|14440.45|14519.85|14439.85|10
1726614230000|2024-09-17 23:03:50|14520.01|14440.01|14520.27|14440.27|14520.27|14440.27|14520.01|14440.01|8
1726614240000|2024-09-17 23:04:00|14520.28|14440.28|14520.22|14440.22|14520.28|14440.28|14520.22|14440.22|4
1726614250000|2024-09-17 23:04:10|14520.25|14440.25|14520.26|14440.26|14520.26|14440.26|14520.01|14440.01|6
1726614260000|2024-09-17 23:04:20|14520.3|14440.3|14519.08|14439.08|14520.3|14440.3|14519.05|14439.05|10
1726614270000|2024-09-17 23:04:30|14518.89|14438.89|14517.66|14437.66|14518.89|14438.89|14517.66|14437.66|8
1726614280000|2024-09-17 23:04:40|14517.64|14437.64|14517.39|14437.39|14517.66|14437.66|14517.39|14437.39|6
1726614290000|2024-09-17 23:04:50|14517.32|14437.32|14516.55|14436.55|14517.32|14437.32|14516.55|14436.55|6
1726614300000|2024-09-17 23:05:00|14516.17|14436.17|14515.68|14435.68|14516.22|14436.22|14515.61|14435.61|10
1726614310000|2024-09-17 23:05:10|14515.64|14435.64|14515.11|14435.11|14515.64|14435.64|14515.11|14435.11|8
1726614320000|2024-09-17 23:05:20|14514.11|14434.11|14512.82|14432.82|14514.11|14434.11|14512.63|14432.63|10
1726614330000|2024-09-17 23:05:30|14512.88|14432.88|14512.68|14432.68|14512.88|14432.88|14512.68|14432.68|7
1726614340000|2024-09-17 23:05:40|14512.11|14432.11|14510.81|14430.81|14512.11|14432.11|14510.81|14430.81|9
1726614350000|2024-09-17 23:05:50|14510.44|14430.44|14510.06|14430.06|14510.44|14430.44|14510.06|14430.06|9
1726614360000|2024-09-17 23:06:00|14509.92|14429.92|14510.71|14430.71|14510.83|14430.83|14509.66|14429.66|9
1726614370000|2024-09-17 23:06:10|14510.72|14430.72|14509.1|14429.1|14510.72|14430.72|14509.1|14429.1|9
1726614380000|2024-09-17 23:06:20|14509.01|14429.01|14508.95|14428.95|14509.03|14429.03|14508.78|14428.78|8
1726614390000|2024-09-17 23:06:30|14508.89|14428.89|14509.23|14429.23|14509.23|14429.23|14508.86|14428.86|8
1726614400000|2024-09-17 23:06:40|14509.1|14429.1|14508.17|14428.17|14509.1|14429.1|14507.94|14427.94|10
1726614410000|2024-09-17 23:06:50|14507.75|14427.75|14504.03|14424.03|14507.77|14427.77|14504.03|14424.03|9
1726614420000|2024-09-17 23:07:00|14503.45|14423.45|14502.79|14422.79|14503.45|14423.45|14502.79|14422.79|10
1726614430000|2024-09-17 23:07:10|14503.35|14423.35|14503.74|14423.74|14504.14|14424.14|14503.35|14423.35|10
1726614440000|2024-09-17 23:07:20|14503.71|14423.71|14503.67|14423.67|14503.75|14423.75|14503.64|14423.64|7
1726614450000|2024-09-17 23:07:30|14503.66|14423.66|14503.54|14423.54|14504.08|14424.08|14503.46|14423.46|10
1726614460000|2024-09-17 23:07:40|14503.48|14423.48|14501.14|14421.14|14503.48|14423.48|14500.55|14420.55|10
1726614470000|2024-09-17 23:07:50|14499.94|14419.94|14496.36|14416.36|14499.94|14419.94|14495.95|14415.95|9
1726614480000|2024-09-17 23:08:00|14496.33|14416.33|14496.79|14416.79|14496.95|14416.95|14496.23|14416.23|10
1726614490000|2024-09-17 23:08:10|14496.81|14416.81|14495.19|14415.19|14496.81|14416.81|14495.11|14415.11|7
1726614500000|2024-09-17 23:08:20|14495.1|14415.1|14494.58|14414.58|14495.42|14415.42|14494.46|14414.46|10
1726614510000|2024-09-17 23:08:30|14494.43|14414.43|14493.77|14413.77|14494.43|14414.43|14493.77|14413.77|9
1726614520000|2024-09-17 23:08:40|14493.8|14413.8|14492.46|14412.46|14493.8|14413.8|14492.46|14412.46|9
1726614530000|2024-09-17 23:08:50|14492.6|14412.6|14492.67|14412.67|14492.88|14412.88|14492.6|14412.6|6
1726614540000|2024-09-17 23:09:00|14492.65|14412.65|14492.96|14412.96|14492.96|14412.96|14492.54|14412.54|9
1726614550000|2024-09-17 23:09:10|14493.72|14413.72|14496.4|14416.4|14496.4|14416.4|14493.5|14413.5|9
1726614560000|2024-09-17 23:09:20|14496.45|14416.45|14498.04|14418.04|14498.04|14418.04|14496.45|14416.45|8
1726614570000|2024-09-17 23:09:30|14498.22|14418.22|14499.69|14419.69|14499.69|14419.69|14498.22|14418.22|9
1726614580000|2024-09-17 23:09:40|14499.89|14419.89|14499.93|14419.93|14500.1|14420.1|14499.89|14419.89|8
1726614590000|2024-09-17 23:09:50|14499.94|14419.94|14498.93|14418.93|14499.94|14419.94|14498.93|14418.93|10
1726614600000|2024-09-17 23:10:00|14498.91|14418.91|14498.88|14418.88|14499.13|14419.13|14498.43|14418.43|9
1726614610000|2024-09-17 23:10:10|14498.87|14418.87|14498.43|14418.43|14498.88|14418.88|14498.43|14418.43|8
1726614620000|2024-09-17 23:10:20|14498.21|14418.21|14497.63|14417.63|14498.34|14418.34|14497.6|14417.6|9
1726614630000|2024-09-17 23:10:30|14497.58|14417.58|14497.73|14417.73|14497.74|14417.74|14497.58|14417.58|6
1726614640000|2024-09-17 23:10:40|14497.54|14417.54|14496.3|14416.3|14497.59|14417.59|14496.3|14416.3|9
1726614650000|2024-09-17 23:10:50|14496.29|14416.29|14496.24|14416.24|14496.29|14416.29|14496.24|14416.24|5
1726614660000|2024-09-17 23:11:00|14496.22|14416.22|14495.98|14415.98|14496.25|14416.25|14495.98|14415.98|7
1726614670000|2024-09-17 23:11:10|14495.96|14415.96|14496.37|14416.37|14496.37|14416.37|14495.95|14415.95|5
1726614680000|2024-09-17 23:11:20|14496.56|14416.56|14498.3|14418.3|14498.3|14418.3|14496.29|14416.29|6
1726614690000|2024-09-17 23:11:30|14498.11|14418.11|14498.58|14418.58|14498.58|14418.58|14498.11|14418.11|10
1726614700000|2024-09-17 23:11:40|14498.82|14418.82|14498.78|14418.78|14498.82|14418.82|14498.75|14418.75|6
1726614710000|2024-09-17 23:11:50|14498.72|14418.72|14503.35|14423.35|14503.37|14423.37|14498.51|14418.51|10
1726614720000|2024-09-17 23:12:00|14503.34|14423.34|14503.17|14423.17|14503.35|14423.35|14503.02|14423.02|8
1726614730000|2024-09-17 23:12:10|14503.16|14423.16|14503.72|14423.72|14503.72|14423.72|14503.16|14423.16|8
1726614740000|2024-09-17 23:12:20|14503.73|14423.73|14503.75|14423.75|14503.78|14423.78|14503.6|14423.6|4
1726614750000|2024-09-17 23:12:30|14503.74|14423.74|14502.92|14422.92|14503.75|14423.75|14502.92|14422.92|9
1726614760000|2024-09-17 23:12:40|14502.94|14422.94|14503.14|14423.14|14503.32|14423.32|14502.94|14422.94|6
1726614770000|2024-09-17 23:12:50|14503.15|14423.15|14502.98|14422.98|14503.15|14423.15|14502.94|14422.94|8
1726614780000|2024-09-17 23:13:00|14502.94|14422.94|14502.81|14422.81|14502.94|14422.94|14502.65|14422.65|6
1726614790000|2024-09-17 23:13:10|14502.82|14422.82|14502.9|14422.9|14502.9|14422.9|14502.8|14422.8|4
1726614800000|2024-09-17 23:13:20|14502.91|14422.91|14501.47|14421.47|14503.27|14423.27|14501.47|14421.47|7
1726614810000|2024-09-17 23:13:30|14501.45|14421.45|14500.27|14420.27|14501.45|14421.45|14500.27|14420.27|10
1726614820000|2024-09-17 23:13:40|14500.24|14420.24|14500.45|14420.45|14500.46|14420.46|14500.12|14420.12|10
1726614830000|2024-09-17 23:13:50|14500.47|14420.47|14500.47|14420.47|14500.47|14420.47|14500.43|14420.43|7
1726614840000|2024-09-17 23:14:00|14501.38|14421.38|14502.21|14422.21|14502.21|14422.21|14501.38|14421.38|9
1726614850000|2024-09-17 23:14:10|14502.2|14422.2|14501.38|14421.38|14502.21|14422.21|14501.38|14421.38|10
1726614860000|2024-09-17 23:14:20|14501.37|14421.37|14501.05|14421.05|14501.37|14421.37|14501|14421|8
1726614870000|2024-09-17 23:14:30|14501.08|14421.08|14502.39|14422.39|14502.39|14422.39|14501.08|14421.08|10
1726614880000|2024-09-17 23:14:40|14502.4|14422.4|14502.14|14422.14|14502.4|14422.4|14502.04|14422.04|8
1726614890000|2024-09-17 23:14:50|14502.16|14422.16|14501.6|14421.6|14502.16|14422.16|14501.6|14421.6|6
1726614900000|2024-09-17 23:15:00|14501.64|14421.64|14501.45|14421.45|14501.68|14421.68|14501.29|14421.29|10
1726614910000|2024-09-17 23:15:10|14501.18|14421.18|14502.64|14422.64|14502.64|14422.64|14501.18|14421.18|10
1726614920000|2024-09-17 23:15:20|14502.72|14422.72|14505.15|14425.15|14505.24|14425.24|14502.72|14422.72|10
1726614930000|2024-09-17 23:15:30|14504.87|14424.87|14504.58|14424.58|14504.93|14424.93|14504.33|14424.33|8
1726614940000|2024-09-17 23:15:40|14504.7|14424.7|14505.09|14425.09|14505.09|14425.09|14504.6|14424.6|9
1726614950000|2024-09-17 23:15:50|14505.06|14425.06|14505.06|14425.06|14505.06|14425.06|14505.06|14425.06|1
1726614960000|2024-09-17 23:16:00|14504.99|14424.99|14504.85|14424.85|14505.02|14425.02|14504.63|14424.63|7
1726614970000|2024-09-17 23:16:10|14505.55|14425.55|14506.26|14426.26|14506.27|14426.27|14505.55|14425.55|6
1726614980000|2024-09-17 23:16:20|14506.34|14426.34|14506.32|14426.32|14506.65|14426.65|14506.32|14426.32|8
1726614990000|2024-09-17 23:16:30|14505.98|14425.98|14505.89|14425.89|14505.99|14425.99|14505.89|14425.89|7
1726615000000|2024-09-17 23:16:40|14506.01|14426.01|14505.63|14425.63|14506.01|14426.01|14505.63|14425.63|7
1726615010000|2024-09-17 23:16:50|14505.36|14425.36|14500.39|14420.39|14505.36|14425.36|14500.3|14420.3|7
1726615020000|2024-09-17 23:17:00|14500.45|14420.45|14500.54|14420.54|14500.54|14420.54|14500.28|14420.28|9
1726615030000|2024-09-17 23:17:10|14500.6|14420.6|14500.56|14420.56|14500.6|14420.6|14500.23|14420.23|9
1726615040000|2024-09-17 23:17:20|14500.46|14420.46|14501.11|14421.11|14501.11|14421.11|14500.46|14420.46|7
1726615050000|2024-09-17 23:17:30|14501.12|14421.12|14500.51|14420.51|14501.14|14421.14|14500.51|14420.51|6
1726615060000|2024-09-17 23:17:40|14500.36|14420.36|14500.41|14420.41|14500.41|14420.41|14500.15|14420.15|9
1726615070000|2024-09-17 23:17:50|14500.42|14420.42|14500.66|14420.66|14500.78|14420.78|14500.42|14420.42|7
1726615080000|2024-09-17 23:18:00|14500.63|14420.63|14500.59|14420.59|14500.66|14420.66|14500.27|14420.27|8
1726615090000|2024-09-17 23:18:10|14500.52|14420.52|14500.86|14420.86|14500.86|14420.86|14500.51|14420.51|8
1726615100000|2024-09-17 23:18:20|14500.5|14420.5|14501.5|14421.5|14501.5|14421.5|14500.4|14420.4|10
1726615110000|2024-09-17 23:18:30|14501.59|14421.59|14501.81|14421.81|14501.81|14421.81|14501.59|14421.59|7
1726615120000|2024-09-17 23:18:40|14501.86|14421.86|14502.77|14422.77|14502.77|14422.77|14501.86|14421.86|6
1726615130000|2024-09-17 23:18:50|14501.91|14421.91|14501.71|14421.71|14501.91|14421.91|14500.97|14420.97|10
1726615140000|2024-09-17 23:19:00|14501.95|14421.95|14503.15|14423.15|14503.15|14423.15|14501.95|14421.95|10
1726615150000|2024-09-17 23:19:10|14503.36|14423.36|14505.39|14425.39|14505.39|14425.39|14503.36|14423.36|8
1726615160000|2024-09-17 23:19:20|14505.37|14425.37|14507.41|14427.41|14507.42|14427.42|14505.37|14425.37|8
1726615170000|2024-09-17 23:19:30|14507.4|14427.4|14508.05|14428.05|14508.05|14428.05|14507.4|14427.4|3
1726615180000|2024-09-17 23:19:40|14507.91|14427.91|14507.91|14427.91|14507.93|14427.93|14507.89|14427.89|5
1726615190000|2024-09-17 23:19:50|14507.93|14427.93|14508.33|14428.33|14508.41|14428.41|14507.93|14427.93|6
1726615200000|2024-09-17 23:20:00|14508.87|14428.87|14509.27|14429.27|14509.32|14429.32|14508.87|14428.87|8
1726615210000|2024-09-17 23:20:10|14508.91|14428.91|14508.8|14428.8|14508.91|14428.91|14508.61|14428.61|6
1726615220000|2024-09-17 23:20:20|14508.78|14428.78|14508.4|14428.4|14508.84|14428.84|14508.25|14428.25|9
1726615230000|2024-09-17 23:20:30|14508.48|14428.48|14508.7|14428.7|14508.72|14428.72|14508.48|14428.48|5
1726615240000|2024-09-17 23:20:40|14508.64|14428.64|14508.61|14428.61|14508.95|14428.95|14508.61|14428.61|4
1726615250000|2024-09-17 23:20:50|14508.68|14428.68|14508.67|14428.67|14508.92|14428.92|14508.67|14428.67|7
1726615260000|2024-09-17 23:21:00|14508.66|14428.66|14508.61|14428.61|14508.68|14428.68|14508.48|14428.48|7
1726615270000|2024-09-17 23:21:10|14508.51|14428.51|14508.97|14428.97|14508.97|14428.97|14508.51|14428.51|6
1726615280000|2024-09-17 23:21:20|14508.67|14428.67|14510.12|14430.12|14510.12|14430.12|14508.67|14428.67|9
1726615290000|2024-09-17 23:21:30|14510.05|14430.05|14510.02|14430.02|14510.15|14430.15|14509.69|14429.69|8
1726615300000|2024-09-17 23:21:40|14510.12|14430.12|14509.95|14429.95|14510.63|14430.63|14509.79|14429.79|10
1726615310000|2024-09-17 23:21:50|14509.92|14429.92|14510.05|14430.05|14510.08|14430.08|14509.71|14429.71|6
1726615320000|2024-09-17 23:22:00|14509.89|14429.89|14509.15|14429.15|14509.89|14429.89|14509.15|14429.15|8
1726615330000|2024-09-17 23:22:10|14509.1|14429.1|14507.72|14427.72|14509.1|14429.1|14507.72|14427.72|8
1726615340000|2024-09-17 23:22:20|14507.76|14427.76|14509.94|14429.94|14509.94|14429.94|14507.76|14427.76|10
1726615350000|2024-09-17 23:22:30|14509.78|14429.78|14509.26|14429.26|14509.83|14429.83|14509.26|14429.26|8
1726615360000|2024-09-17 23:22:40|14509.7|14429.7|14510.57|14430.57|14510.72|14430.72|14509.7|14429.7|6
1726615370000|2024-09-17 23:22:50|14510.56|14430.56|14510.51|14430.51|14510.58|14430.58|14510.37|14430.37|5
1726615380000|2024-09-17 23:23:00|14510.41|14430.41|14508.78|14428.78|14510.51|14430.51|14508.78|14428.78|9
1726615390000|2024-09-17 23:23:10|14508.8|14428.8|14506.11|14426.11|14508.8|14428.8|14506.11|14426.11|10
1726615400000|2024-09-17 23:23:20|14506.01|14426.01|14505.96|14425.96|14506.01|14426.01|14505.61|14425.61|9
1726615410000|2024-09-17 23:23:30|14505.72|14425.72|14505.63|14425.63|14505.72|14425.72|14505.47|14425.47|5
1726615420000|2024-09-17 23:23:40|14505.67|14425.67|14503.65|14423.65|14505.67|14425.67|14503.65|14423.65|9
1726615430000|2024-09-17 23:23:50|14503.62|14423.62|14503.52|14423.52|14503.85|14423.85|14503.27|14423.27|7
1726615440000|2024-09-17 23:24:00|14503.03|14423.03|14503.14|14423.14|14503.15|14423.15|14503.01|14423.01|8
1726615450000|2024-09-17 23:24:10|14503.4|14423.4|14503.72|14423.72|14503.72|14423.72|14503.33|14423.33|7
1726615460000|2024-09-17 23:24:20|14503.85|14423.85|14504.89|14424.89|14505.31|14425.31|14503.85|14423.85|10
1726615470000|2024-09-17 23:24:30|14504.9|14424.9|14504.89|14424.89|14504.9|14424.9|14504.48|14424.48|10
1726615480000|2024-09-17 23:24:40|14504.91|14424.91|14505.69|14425.69|14505.69|14425.69|14504.91|14424.91|8
1726615490000|2024-09-17 23:24:50|14505.75|14425.75|14505.38|14425.38|14505.75|14425.75|14505.38|14425.38|6
1726615500000|2024-09-17 23:25:00|14505.39|14425.39|14504.91|14424.91|14505.39|14425.39|14504.91|14424.91|4
1726615510000|2024-09-17 23:25:10|14504.92|14424.92|14507.57|14427.57|14508|14428|14504.03|14424.03|9
1726615520000|2024-09-17 23:25:20|14507.36|14427.36|14506.83|14426.83|14507.36|14427.36|14506.83|14426.83|7
1726615530000|2024-09-17 23:25:30|14506.82|14426.82|14506.54|14426.54|14506.82|14426.82|14506.54|14426.54|5
1726615540000|2024-09-17 23:25:40|14506.71|14426.71|14506.58|14426.58|14506.73|14426.73|14506.58|14426.58|7
1726615550000|2024-09-17 23:25:50|14506.57|14426.57|14506.38|14426.38|14507.27|14427.27|14506.38|14426.38|10
1726615560000|2024-09-17 23:26:00|14506.04|14426.04|14503.27|14423.27|14507.04|14427.04|14503.27|14423.27|10
1726615570000|2024-09-17 23:26:10|14503.15|14423.15|14506.16|14426.16|14506.16|14426.16|14503.15|14423.15|7
1726615580000|2024-09-17 23:26:20|14506.07|14426.07|14510.56|14430.56|14510.56|14430.56|14505.38|14425.38|10
1726615590000|2024-09-17 23:26:30|14510.58|14430.58|14514.29|14434.29|14514.29|14434.29|14510.58|14430.58|9
1726615600000|2024-09-17 23:26:40|14514.23|14434.23|14514.24|14434.24|14514.25|14434.25|14514.08|14434.08|6
1726615610000|2024-09-17 23:26:50|14514.03|14434.03|14513.98|14433.98|14514.03|14434.03|14513.93|14433.93|5
1726615620000|2024-09-17 23:27:00|14513.99|14433.99|14513.8|14433.8|14514.04|14434.04|14513.8|14433.8|7
1726615630000|2024-09-17 23:27:10|14514.01|14434.01|14513.84|14433.84|14514.01|14434.01|14513.5|14433.5|7
1726615640000|2024-09-17 23:27:20|14513.86|14433.86|14514.19|14434.19|14514.21|14434.21|14513.86|14433.86|9
1726615650000|2024-09-17 23:27:30|14514.2|14434.2|14514.01|14434.01|14514.2|14434.2|14514.01|14434.01|4
1726615660000|2024-09-17 23:27:40|14514.02|14434.02|14514.07|14434.07|14514.07|14434.07|14513.76|14433.76|7
1726615670000|2024-09-17 23:27:50|14514|14434|14513.85|14433.85|14514|14434|14513.85|14433.85|3
1726615680000|2024-09-17 23:28:00|14513.84|14433.84|14514.14|14434.14|14514.14|14434.14|14513.69|14433.69|10
1726615690000|2024-09-17 23:28:10|14514.09|14434.09|14514.95|14434.95|14514.95|14434.95|14514.09|14434.09|6
1726615700000|2024-09-17 23:28:20|14515|14435|14514.83|14434.83|14515.14|14435.14|14514.82|14434.82|9
1726615710000|2024-09-17 23:28:30|14514.88|14434.88|14514.72|14434.72|14514.88|14434.88|14514.67|14434.67|5
1726615720000|2024-09-17 23:28:40|14514.78|14434.78|14514.53|14434.53|14514.87|14434.87|14514.38|14434.38|9
1726615730000|2024-09-17 23:28:50|14514.38|14434.38|14514.72|14434.72|14514.81|14434.81|14514.38|14434.38|8
1726615740000|2024-09-17 23:29:00|14514.74|14434.74|14514.21|14434.21|14514.86|14434.86|14514.17|14434.17|8
1726615750000|2024-09-17 23:29:10|14514.2|14434.2|14511.25|14431.25|14514.2|14434.2|14511.25|14431.25|10
1726615760000|2024-09-17 23:29:20|14511.18|14431.18|14510.89|14430.89|14511.18|14431.18|14510.43|14430.43|10
1726615770000|2024-09-17 23:29:30|14511.38|14431.38|14506.51|14426.51|14511.38|14431.38|14506.51|14426.51|10
1726615780000|2024-09-17 23:29:40|14506.47|14426.47|14506.38|14426.38|14506.47|14426.47|14506.17|14426.17|9
1726615790000|2024-09-17 23:29:50|14506.27|14426.27|14506.22|14426.22|14506.3|14426.3|14506.22|14426.22|4
1726615800000|2024-09-17 23:30:00|14506.18|14426.18|14505.55|14425.55|14506.18|14426.18|14505.44|14425.44|8
1726615810000|2024-09-17 23:30:10|14505.53|14425.53|14506.1|14426.1|14506.11|14426.11|14505.53|14425.53|8
1726615820000|2024-09-17 23:30:20|14506.11|14426.11|14506.65|14426.65|14506.65|14426.65|14506.11|14426.11|9
1726615830000|2024-09-17 23:30:30|14506.97|14426.97|14507.66|14427.66|14508.79|14428.79|14506.97|14426.97|10
1726615840000|2024-09-17 23:30:40|14507.46|14427.46|14506.56|14426.56|14507.46|14427.46|14506.47|14426.47|8
1726615850000|2024-09-17 23:30:50|14506.57|14426.57|14506.26|14426.26|14506.62|14426.62|14506.16|14426.16|8
1726615860000|2024-09-17 23:31:00|14506.17|14426.17|14506.07|14426.07|14506.23|14426.23|14505.84|14425.84|9
1726615870000|2024-09-17 23:31:10|14505.59|14425.59|14504.11|14424.11|14505.59|14425.59|14504.11|14424.11|9
1726615880000|2024-09-17 23:31:20|14503.84|14423.84|14503.81|14423.81|14503.84|14423.84|14503.59|14423.59|10
1726615890000|2024-09-17 23:31:30|14504.08|14424.08|14505.42|14425.42|14505.42|14425.42|14504.08|14424.08|10
1726615900000|2024-09-17 23:31:40|14505.55|14425.55|14505.66|14425.66|14505.74|14425.74|14505.4|14425.4|8
1726615910000|2024-09-17 23:31:50|14505.49|14425.49|14505.52|14425.52|14505.52|14425.52|14505.46|14425.46|4
1726615920000|2024-09-17 23:32:00|14505.71|14425.71|14506.31|14426.31|14506.31|14426.31|14505.43|14425.43|10
1726615930000|2024-09-17 23:32:10|14506.25|14426.25|14507.06|14427.06|14507.48|14427.48|14506.25|14426.25|7
1726615940000|2024-09-17 23:32:20|14507.12|14427.12|14507.15|14427.15|14507.4|14427.4|14506.91|14426.91|9
1726615950000|2024-09-17 23:32:30|14507.14|14427.14|14508|14428|14508.01|14428.01|14507.13|14427.13|7
1726615960000|2024-09-17 23:32:40|14508.36|14428.36|14507.67|14427.67|14509.17|14429.17|14507.67|14427.67|8
1726615970000|2024-09-17 23:32:50|14507.42|14427.42|14506.55|14426.55|14507.57|14427.57|14506.09|14426.09|10
1726615980000|2024-09-17 23:33:00|14507.52|14427.52|14506.68|14426.68|14508.05|14428.05|14506.68|14426.68|10
1726615990000|2024-09-17 23:33:10|14506.45|14426.45|14506.11|14426.11|14506.45|14426.45|14506.11|14426.11|6
1726616000000|2024-09-17 23:33:20|14507.02|14427.02|14507.23|14427.23|14507.75|14427.75|14507.02|14427.02|9
1726616010000|2024-09-17 23:33:30|14507.24|14427.24|14506.85|14426.85|14507.3|14427.3|14506.85|14426.85|9
1726616020000|2024-09-17 23:33:40|14506.8|14426.8|14507.37|14427.37|14507.37|14427.37|14506.78|14426.78|10
1726616030000|2024-09-17 23:33:50|14507.39|14427.39|14508.45|14428.45|14508.45|14428.45|14507.39|14427.39|8
1726616040000|2024-09-17 23:34:00|14508.93|14428.93|14509.65|14429.65|14509.65|14429.65|14508.87|14428.87|6
1726616050000|2024-09-17 23:34:10|14510.05|14430.05|14510.61|14430.61|14510.61|14430.61|14510.05|14430.05|10
1726616060000|2024-09-17 23:34:20|14510.58|14430.58|14511.67|14431.67|14511.67|14431.67|14510.58|14430.58|10
1726616070000|2024-09-17 23:34:30|14511.69|14431.69|14511.99|14431.99|14512.05|14432.05|14511.6|14431.6|10
1726616080000|2024-09-17 23:34:40|14512.05|14432.05|14512.22|14432.22|14512.27|14432.27|14512.05|14432.05|8
1726616090000|2024-09-17 23:34:50|14512.17|14432.17|14511.45|14431.45|14512.53|14432.53|14511.45|14431.45|10
1726616100000|2024-09-17 23:35:00|14511.53|14431.53|14511.92|14431.92|14512.12|14432.12|14511.31|14431.31|8
1726616110000|2024-09-17 23:35:10|14511.93|14431.93|14511.69|14431.69|14511.93|14431.93|14511.69|14431.69|10
1726616120000|2024-09-17 23:35:20|14511.79|14431.79|14512.44|14432.44|14512.44|14432.44|14511.79|14431.79|6
1726616130000|2024-09-17 23:35:30|14512.43|14432.43|14512.64|14432.64|14512.67|14432.67|14512.43|14432.43|7
1726616140000|2024-09-17 23:35:40|14512.73|14432.73|14512.85|14432.85|14512.85|14432.85|14512.69|14432.69|7
1726616150000|2024-09-17 23:35:50|14513.81|14433.81|14515.66|14435.66|14515.84|14435.84|14513.81|14433.81|10
1726616160000|2024-09-17 23:36:00|14515.68|14435.68|14515.47|14435.47|14515.69|14435.69|14515.13|14435.13|10
1726616170000|2024-09-17 23:36:10|14515.45|14435.45|14515.36|14435.36|14515.46|14435.46|14515.31|14435.31|6
1726616180000|2024-09-17 23:36:20|14515.38|14435.38|14515.44|14435.44|14515.44|14435.44|14515.37|14435.37|6
1726616190000|2024-09-17 23:36:30|14515.45|14435.45|14516.23|14436.23|14516.24|14436.24|14515.45|14435.45|7
1726616200000|2024-09-17 23:36:40|14516.22|14436.22|14516.67|14436.67|14516.67|14436.67|14516.22|14436.22|8
1726616210000|2024-09-17 23:36:50|14516.66|14436.66|14516.9|14436.9|14516.9|14436.9|14516.66|14436.66|4
1726616220000|2024-09-17 23:37:00|14516.95|14436.95|14516.08|14436.08|14516.96|14436.96|14516.08|14436.08|10
1726616230000|2024-09-17 23:37:10|14516.05|14436.05|14515.28|14435.28|14516.05|14436.05|14515.28|14435.28|9
1726616240000|2024-09-17 23:37:20|14515.24|14435.24|14515.47|14435.47|14515.49|14435.49|14515.24|14435.24|10
1726616250000|2024-09-17 23:37:30|14515.67|14435.67|14515.71|14435.71|14515.75|14435.75|14515.63|14435.63|6
1726616260000|2024-09-17 23:37:40|14515.72|14435.72|14516.37|14436.37|14516.37|14436.37|14515.72|14435.72|5
1726616270000|2024-09-17 23:37:50|14516.19|14436.19|14515.7|14435.7|14516.19|14436.19|14515.7|14435.7|7
1726616280000|2024-09-17 23:38:00|14515.58|14435.58|14515.51|14435.51|14515.58|14435.58|14515.27|14435.27|8
1726616290000|2024-09-17 23:38:10|14515.58|14435.58|14515.8|14435.8|14515.8|14435.8|14515.3|14435.3|10
1726616300000|2024-09-17 23:38:20|14515.88|14435.88|14517.39|14437.39|14517.39|14437.39|14515.77|14435.77|9
1726616310000|2024-09-17 23:38:30|14517.4|14437.4|14517.46|14437.46|14517.46|14437.46|14517.37|14437.37|5
1726616320000|2024-09-17 23:38:40|14517.52|14437.52|14517.44|14437.44|14517.65|14437.65|14517.44|14437.44|5
1726616330000|2024-09-17 23:38:50|14516.89|14436.89|14516.5|14436.5|14517.42|14437.42|14516.5|14436.5|8
1726616340000|2024-09-17 23:39:00|14516.48|14436.48|14515.78|14435.78|14516.48|14436.48|14515.74|14435.74|8
1726616350000|2024-09-17 23:39:10|14515.83|14435.83|14516.85|14436.85|14516.94|14436.94|14515.83|14435.83|10
1726616360000|2024-09-17 23:39:20|14517.23|14437.23|14519|14439|14519|14439|14517.23|14437.23|9
1726616370000|2024-09-17 23:39:30|14519.14|14439.14|14520.48|14440.48|14520.48|14440.48|14519.14|14439.14|8
1726616380000|2024-09-17 23:39:40|14520.32|14440.32|14520.52|14440.52|14520.52|14440.52|14520.32|14440.32|9
1726616390000|2024-09-17 23:39:50|14520.53|14440.53|14521.05|14441.05|14521.05|14441.05|14520.53|14440.53|5
1726616400000|2024-09-17 23:40:00|14521.19|14441.19|14521.35|14441.35|14521.35|14441.35|14521.19|14441.19|8
1726616410000|2024-09-17 23:40:10|14521.36|14441.36|14521.38|14441.38|14521.38|14441.38|14521.35|14441.35|4
1726616420000|2024-09-17 23:40:20|14521.37|14441.37|14521.53|14441.53|14521.74|14441.74|14521.11|14441.11|10
1726616430000|2024-09-17 23:40:30|14521.49|14441.49|14521.67|14441.67|14521.67|14441.67|14521.45|14441.45|7
1726616440000|2024-09-17 23:40:40|14521.77|14441.77|14523.16|14443.16|14523.17|14443.17|14521.77|14441.77|9
1726616450000|2024-09-17 23:40:50|14523.1|14443.1|14523.76|14443.76|14523.76|14443.76|14523.1|14443.1|7
1726616460000|2024-09-17 23:41:00|14524.03|14444.03|14524.43|14444.43|14524.49|14444.49|14524.03|14444.03|6
1726616470000|2024-09-17 23:41:10|14524.42|14444.42|14524.64|14444.64|14524.64|14444.64|14523.97|14443.97|8
1726616480000|2024-09-17 23:41:20|14524.49|14444.49|14524.37|14444.37|14524.58|14444.58|14524.37|14444.37|9
1726616490000|2024-09-17 23:41:30|14524.36|14444.36|14524.37|14444.37|14524.37|14444.37|14524.18|14444.18|7
1726616500000|2024-09-17 23:41:40|14524.44|14444.44|14523.25|14443.25|14524.44|14444.44|14523.24|14443.24|9
1726616510000|2024-09-17 23:41:50|14523.26|14443.26|14523.74|14443.74|14523.79|14443.79|14523.19|14443.19|10
1726616520000|2024-09-17 23:42:00|14523.75|14443.75|14522.71|14442.71|14523.75|14443.75|14522.71|14442.71|9
1726616530000|2024-09-17 23:42:10|14522.87|14442.87|14521.49|14441.49|14522.87|14442.87|14521.43|14441.43|9
1726616540000|2024-09-17 23:42:20|14520.02|14440.02|14518.54|14438.54|14520.02|14440.02|14518.54|14438.54|9
1726616550000|2024-09-17 23:42:30|14518.51|14438.51|14517.49|14437.49|14518.51|14438.51|14517.48|14437.48|9
1726616560000|2024-09-17 23:42:40|14517.48|14437.48|14517.47|14437.47|14517.51|14437.51|14517.41|14437.41|5
1726616570000|2024-09-17 23:42:50|14517.48|14437.48|14517.61|14437.61|14517.63|14437.63|14517.42|14437.42|8
1726616580000|2024-09-17 23:43:00|14517.6|14437.6|14517.51|14437.51|14517.6|14437.6|14517.41|14437.41|7
1726616590000|2024-09-17 23:43:10|14517.82|14437.82|14517.67|14437.67|14517.87|14437.87|14517.66|14437.66|7
1726616600000|2024-09-17 23:43:20|14517.68|14437.68|14517.68|14437.68|14517.71|14437.71|14517.67|14437.67|7
1726616610000|2024-09-17 23:43:30|14517.69|14437.69|14517.4|14437.4|14517.69|14437.69|14517.22|14437.22|6
1726616620000|2024-09-17 23:43:40|14517.43|14437.43|14516.97|14436.97|14517.56|14437.56|14516.97|14436.97|9
1726616630000|2024-09-17 23:43:50|14517.07|14437.07|14516.57|14436.57|14517.07|14437.07|14516.57|14436.57|7
1726616640000|2024-09-17 23:44:00|14516.51|14436.51|14515.47|14435.47|14516.51|14436.51|14515.47|14435.47|8
1726616650000|2024-09-17 23:44:10|14515.23|14435.23|14515.36|14435.36|14515.41|14435.41|14515.23|14435.23|9
1726616660000|2024-09-17 23:44:20|14515.32|14435.32|14513.66|14433.66|14515.67|14435.67|14513.66|14433.66|10
1726616670000|2024-09-17 23:44:30|14513.63|14433.63|14512.83|14432.83|14513.64|14433.64|14512.83|14432.83|7
1726616680000|2024-09-17 23:44:40|14512.84|14432.84|14512.81|14432.81|14512.84|14432.84|14512.8|14432.8|6
1726616690000|2024-09-17 23:44:50|14512.79|14432.79|14512.76|14432.76|14512.79|14432.79|14512.74|14432.74|3
1726616700000|2024-09-17 23:45:00|14513.05|14433.05|14515.49|14435.49|14515.49|14435.49|14513.05|14433.05|7
1726616710000|2024-09-17 23:45:10|14515.27|14435.27|14516.9|14436.9|14516.94|14436.94|14515.25|14435.25|9
1726616720000|2024-09-17 23:45:20|14516.86|14436.86|14516.1|14436.1|14516.89|14436.89|14515.92|14435.92|10
1726616730000|2024-09-17 23:45:30|14516.11|14436.11|14516.71|14436.71|14516.71|14436.71|14516.11|14436.11|9
1726616740000|2024-09-17 23:45:40|14516.75|14436.75|14517.59|14437.59|14517.59|14437.59|14516.75|14436.75|6
1726616750000|2024-09-17 23:45:50|14517.65|14437.65|14518.27|14438.27|14518.27|14438.27|14517.28|14437.28|8
1726616760000|2024-09-17 23:46:00|14518.76|14438.76|14520.48|14440.48|14520.48|14440.48|14518.76|14438.76|9
1726616770000|2024-09-17 23:46:10|14521.03|14441.03|14523.23|14443.23|14523.23|14443.23|14521.03|14441.03|10
1726616780000|2024-09-17 23:46:20|14523.21|14443.21|14523.04|14443.04|14523.29|14443.29|14523.02|14443.02|10
1726616790000|2024-09-17 23:46:30|14522.98|14442.98|14523.03|14443.03|14523.15|14443.15|14522.83|14442.83|10
1726616800000|2024-09-17 23:46:40|14523.3|14443.3|14523.39|14443.39|14523.52|14443.52|14523.3|14443.3|9
1726616810000|2024-09-17 23:46:50|14523.42|14443.42|14523.73|14443.73|14523.86|14443.86|14523.27|14443.27|10
1726616820000|2024-09-17 23:47:00|14523.77|14443.77|14524.8|14444.8|14525.13|14445.13|14523.77|14443.77|10
1726616830000|2024-09-17 23:47:10|14524.81|14444.81|14524.35|14444.35|14524.81|14444.81|14524.35|14444.35|10
1726616840000|2024-09-17 23:47:20|14524.8|14444.8|14525.09|14445.09|14525.1|14445.1|14524.8|14444.8|10
1726616850000|2024-09-17 23:47:30|14525.1|14445.1|14526.53|14446.53|14526.53|14446.53|14525.08|14445.08|8
1726616860000|2024-09-17 23:47:40|14526.57|14446.57|14527.64|14447.64|14527.64|14447.64|14526.57|14446.57|9
1726616870000|2024-09-17 23:47:50|14527.72|14447.72|14527.52|14447.52|14527.85|14447.85|14527.4|14447.4|8
1726616880000|2024-09-17 23:48:00|14527.36|14447.36|14527.86|14447.86|14527.86|14447.86|14527.36|14447.36|6
1726616890000|2024-09-17 23:48:10|14527.65|14447.65|14527.45|14447.45|14527.65|14447.65|14527.4|14447.4|7
1726616900000|2024-09-17 23:48:20|14527.23|14447.23|14526.99|14446.99|14527.23|14447.23|14526.99|14446.99|6
1726616910000|2024-09-17 23:48:30|14526.98|14446.98|14527.32|14447.32|14527.36|14447.36|14526.71|14446.71|7
1726616920000|2024-09-17 23:48:40|14527.37|14447.37|14527.61|14447.61|14527.61|14447.61|14527.37|14447.37|8
1726616930000|2024-09-17 23:48:50|14527.63|14447.63|14527.46|14447.46|14527.73|14447.73|14527.46|14447.46|8
1726616940000|2024-09-17 23:49:00|14527.67|14447.67|14527.8|14447.8|14527.8|14447.8|14527.66|14447.66|6
1726616950000|2024-09-17 23:49:10|14527.79|14447.79|14528.08|14448.08|14528.15|14448.15|14527.79|14447.79|10
1726616960000|2024-09-17 23:49:20|14528.02|14448.02|14528.36|14448.36|14528.36|14448.36|14528.01|14448.01|8
1726616970000|2024-09-17 23:49:30|14528.45|14448.45|14528.93|14448.93|14528.93|14448.93|14528.45|14448.45|8
1726616980000|2024-09-17 23:49:40|14528.94|14448.94|14528.97|14448.97|14528.97|14448.97|14528.94|14448.94|6
1726616990000|2024-09-17 23:49:50|14529.32|14449.32|14529.07|14449.07|14529.32|14449.32|14528.7|14448.7|8
1726617000000|2024-09-17 23:50:00|14529.06|14449.06|14530.94|14450.94|14530.94|14450.94|14529.06|14449.06|10
1726617010000|2024-09-17 23:50:10|14530.98|14450.98|14531.83|14451.83|14531.95|14451.95|14530.98|14450.98|9
1726617020000|2024-09-17 23:50:20|14532.45|14452.45|14532.79|14452.79|14532.82|14452.82|14532.38|14452.38|7
1726617030000|2024-09-17 23:50:30|14532.78|14452.78|14532.81|14452.81|14532.81|14452.81|14532.76|14452.76|7
1726617040000|2024-09-17 23:50:40|14533.4|14453.4|14534.41|14454.41|14534.41|14454.41|14533.4|14453.4|7
1726617050000|2024-09-17 23:50:50|14534.45|14454.45|14534.58|14454.58|14534.58|14454.58|14534.45|14454.45|7
1726617060000|2024-09-17 23:51:00|14534.41|14454.41|14535.42|14455.42|14535.42|14455.42|14534.41|14454.41|9
1726617070000|2024-09-17 23:51:10|14535.5|14455.5|14535.86|14455.86|14535.86|14455.86|14535.31|14455.31|8
1726617080000|2024-09-17 23:51:20|14535.87|14455.87|14535.31|14455.31|14535.87|14455.87|14535.31|14455.31|9
1726617090000|2024-09-17 23:51:30|14535.26|14455.26|14535.69|14455.69|14536.11|14456.11|14535.26|14455.26|9
1726617100000|2024-09-17 23:51:40|14535.71|14455.71|14535.5|14455.5|14535.79|14455.79|14535.29|14455.29|8
1726617110000|2024-09-17 23:51:50|14535.51|14455.51|14536.24|14456.24|14536.28|14456.28|14535.51|14455.51|7
1726617120000|2024-09-17 23:52:00|14536.26|14456.26|14535.19|14455.19|14536.28|14456.28|14535.05|14455.05|9
1726617130000|2024-09-17 23:52:10|14535.29|14455.29|14535.82|14455.82|14536.04|14456.04|14535.29|14455.29|9
1726617140000|2024-09-17 23:52:20|14535.85|14455.85|14535.88|14455.88|14536.23|14456.23|14535.85|14455.85|9
1726617150000|2024-09-17 23:52:30|14535.86|14455.86|14535.9|14455.9|14535.9|14455.9|14535.36|14455.36|10
1726617160000|2024-09-17 23:52:40|14535.88|14455.88|14535.93|14455.93|14536.17|14456.17|14535.83|14455.83|9
1726617170000|2024-09-17 23:52:50|14536.14|14456.14|14536.35|14456.35|14536.38|14456.38|14536.12|14456.12|6
1726617180000|2024-09-17 23:53:00|14536.4|14456.4|14536.4|14456.4|14536.4|14456.4|14536.34|14456.34|7
1726617190000|2024-09-17 23:53:10|14536.2|14456.2|14536.06|14456.06|14536.2|14456.2|14536|14456|6
1726617200000|2024-09-17 23:53:20|14536.07|14456.07|14535.74|14455.74|14536.07|14456.07|14535.71|14455.71|7
1726617210000|2024-09-17 23:53:30|14535.73|14455.73|14535.75|14455.75|14535.83|14455.83|14535.58|14455.58|10
1726617220000|2024-09-17 23:53:40|14535.49|14455.49|14535.64|14455.64|14535.74|14455.74|14535.21|14455.21|6
1726617230000|2024-09-17 23:53:50|14535.65|14455.65|14536.58|14456.58|14536.9|14456.9|14535.64|14455.64|8
1726617240000|2024-09-17 23:54:00|14536.53|14456.53|14536.89|14456.89|14536.89|14456.89|14536.52|14456.52|6
1726617250000|2024-09-17 23:54:10|14536.96|14456.96|14536.04|14456.04|14537.03|14457.03|14535.74|14455.74|7
1726617260000|2024-09-17 23:54:20|14535.98|14455.98|14536.47|14456.47|14536.47|14456.47|14535.71|14455.71|10
1726617270000|2024-09-17 23:54:30|14536.41|14456.41|14538.67|14458.67|14538.67|14458.67|14536.15|14456.15|10
1726617280000|2024-09-17 23:54:40|14538.69|14458.69|14538.23|14458.23|14538.69|14458.69|14538.23|14458.23|10
1726617290000|2024-09-17 23:54:50|14538.21|14458.21|14538.3|14458.3|14538.3|14458.3|14538.2|14458.2|5
1726617300000|2024-09-17 23:55:00|14537.96|14457.96|14537.62|14457.62|14538.04|14458.04|14537.55|14457.55|8
1726617310000|2024-09-17 23:55:10|14537.61|14457.61|14538.19|14458.19|14538.19|14458.19|14537.58|14457.58|9
1726617320000|2024-09-17 23:55:20|14538.18|14458.18|14538.62|14458.62|14538.69|14458.69|14538.18|14458.18|7
1726617330000|2024-09-17 23:55:30|14538.42|14458.42|14538.21|14458.21|14538.42|14458.42|14537.94|14457.94|9
1726617340000|2024-09-17 23:55:40|14538.19|14458.19|14538.13|14458.13|14538.3|14458.3|14537.94|14457.94|9
1726617350000|2024-09-17 23:55:50|14538.18|14458.18|14537.12|14457.12|14538.18|14458.18|14536.95|14456.95|9
1726617360000|2024-09-17 23:56:00|14537.28|14457.28|14537.3|14457.3|14537.53|14457.53|14537.26|14457.26|9
1726617370000|2024-09-17 23:56:10|14537.23|14457.23|14538.17|14458.17|14538.17|14458.17|14537.23|14457.23|8
1726617380000|2024-09-17 23:56:20|14538.09|14458.09|14539.21|14459.21|14539.21|14459.21|14538.09|14458.09|3
1726617390000|2024-09-17 23:56:30|14539.63|14459.63|14539.44|14459.44|14540.05|14460.05|14539.33|14459.33|10
1726617400000|2024-09-17 23:56:40|14539.09|14459.09|14539.39|14459.39|14539.39|14459.39|14539.07|14459.07|7
1726617410000|2024-09-17 23:56:50|14539.38|14459.38|14539.01|14459.01|14539.38|14459.38|14539.01|14459.01|3
1726617420000|2024-09-17 23:57:00|14538.94|14458.94|14538.8|14458.8|14538.94|14458.94|14538.78|14458.78|6
1726617430000|2024-09-17 23:57:10|14538.89|14458.89|14539|14459|14539|14459|14538.89|14458.89|6
1726617440000|2024-09-17 23:57:20|14539.02|14459.02|14539.76|14459.76|14539.8|14459.8|14539.02|14459.02|8
1726617450000|2024-09-17 23:57:30|14539.75|14459.75|14538.46|14458.46|14539.75|14459.75|14538.02|14458.02|10
1726617460000|2024-09-17 23:57:40|14538.55|14458.55|14540.66|14460.66|14540.66|14460.66|14538.55|14458.55|10
1726617470000|2024-09-17 23:57:50|14540.97|14460.97|14540.86|14460.86|14541.22|14461.22|14540.83|14460.83|9
1726617480000|2024-09-17 23:58:00|14541.48|14461.48|14541.06|14461.06|14541.48|14461.48|14540.93|14460.93|6
1726617490000|2024-09-17 23:58:10|14541.22|14461.22|14541.24|14461.24|14541.24|14461.24|14541.22|14461.22|5
1726617500000|2024-09-17 23:58:20|14541.22|14461.22|14541.05|14461.05|14541.22|14461.22|14541.05|14461.05|4
1726617510000|2024-09-17 23:58:30|14541.04|14461.04|14542.56|14462.56|14542.63|14462.63|14541.02|14461.02|10
1726617520000|2024-09-17 23:58:40|14542.57|14462.57|14542.57|14462.57|14542.58|14462.58|14542.57|14462.57|3
1726617530000|2024-09-17 23:58:50|14542.49|14462.49|14540.26|14460.26|14542.49|14462.49|14540.26|14460.26|10
1726617540000|2024-09-17 23:59:00|14540.24|14460.24|14539.98|14459.98|14540.35|14460.35|14539.98|14459.98|6
1726617550000|2024-09-17 23:59:10|14539.99|14459.99|14539.9|14459.9|14540|14460|14539.9|14459.9|6
1726617560000|2024-09-17 23:59:20|14539.88|14459.88|14539.99|14459.99|14540.02|14460.02|14539.88|14459.88|7
1726617570000|2024-09-17 23:59:30|14540.11|14460.11|14541.94|14461.94|14541.94|14461.94|14540|14460|9
1726617580000|2024-09-17 23:59:40|14542.12|14462.12|14542.12|14462.12|14542.35|14462.35|14542.12|14462.12|9
1726617590000|2024-09-17 23:59:50|14542.13|14462.13|14542.43|14462.43|14542.58|14462.58|14542.13|14462.13|8
1726617600000|2024-09-18 00:00:00|14542.47|14462.47|14541.46|14461.46|14542.71|14462.71|14540.81|14460.81|9
1726617610000|2024-09-18 00:00:10|14540.52|14460.52|14538|14458|14540.62|14460.62|14537.89|14457.89|10
1726617620000|2024-09-18 00:00:20|14538.09|14458.09|14536.31|14456.31|14538.16|14458.16|14536.31|14456.31|9
1726617630000|2024-09-18 00:00:30|14536.16|14456.16|14536.47|14456.47|14536.77|14456.77|14535.64|14455.64|10
1726617640000|2024-09-18 00:00:40|14536.77|14456.77|14537.03|14457.03|14537.21|14457.21|14536.77|14456.77|8
1726617650000|2024-09-18 00:00:50|14537.19|14457.19|14537.69|14457.69|14537.86|14457.86|14537.19|14457.19|10
1726617660000|2024-09-18 00:01:00|14537.53|14457.53|14536.84|14456.84|14537.53|14457.53|14536.73|14456.73|10
1726617670000|2024-09-18 00:01:10|14536.75|14456.75|14536.4|14456.4|14536.85|14456.85|14536.4|14456.4|9
1726617680000|2024-09-18 00:01:20|14536.64|14456.64|14536.95|14456.95|14536.95|14456.95|14536.43|14456.43|7
1726617690000|2024-09-18 00:01:30|14537.25|14457.25|14538.33|14458.33|14538.33|14458.33|14537.25|14457.25|10
1726617700000|2024-09-18 00:01:40|14538.26|14458.26|14537.8|14457.8|14538.26|14458.26|14537.46|14457.46|10
1726617710000|2024-09-18 00:01:50|14537.77|14457.77|14536.59|14456.59|14537.77|14457.77|14536.59|14456.59|10
1726617720000|2024-09-18 00:02:00|14536.45|14456.45|14536.11|14456.11|14536.51|14456.51|14536.06|14456.06|9
1726617730000|2024-09-18 00:02:10|14535.49|14455.49|14535.05|14455.05|14535.49|14455.49|14535.05|14455.05|10
1726617740000|2024-09-18 00:02:20|14534.35|14454.35|14534.49|14454.49|14534.49|14454.49|14533.94|14453.94|10
1726617750000|2024-09-18 00:02:30|14534.43|14454.43|14532.97|14452.97|14534.5|14454.5|14532.92|14452.92|10
1726617760000|2024-09-18 00:02:40|14532.76|14452.76|14532.39|14452.39|14532.76|14452.76|14531.91|14451.91|7
1726617770000|2024-09-18 00:02:50|14532.45|14452.45|14531.81|14451.81|14532.45|14452.45|14531.79|14451.79|9
1726617780000|2024-09-18 00:03:00|14531.85|14451.85|14531.84|14451.84|14531.85|14451.85|14531.83|14451.83|4
1726617790000|2024-09-18 00:03:10|14531.86|14451.86|14531.15|14451.15|14532.3|14452.3|14531.13|14451.13|6
1726617800000|2024-09-18 00:03:20|14530.74|14450.74|14530.1|14450.1|14530.74|14450.74|14530.1|14450.1|8
1726617810000|2024-09-18 00:03:30|14530.11|14450.11|14530.94|14450.94|14531.27|14451.27|14529.97|14449.97|8
1726617820000|2024-09-18 00:03:40|14531.41|14451.41|14538.84|14458.84|14538.84|14458.84|14531.41|14451.41|10
1726617830000|2024-09-18 00:03:50|14539.17|14459.17|14539.35|14459.35|14539.78|14459.78|14539.17|14459.17|6
1726617840000|2024-09-18 00:04:00|14539.29|14459.29|14541.21|14461.21|14541.21|14461.21|14539.29|14459.29|8
1726617850000|2024-09-18 00:04:10|14541.16|14461.16|14539.73|14459.73|14541.16|14461.16|14539.73|14459.73|10
1726617860000|2024-09-18 00:04:20|14539.81|14459.81|14539.83|14459.83|14540.03|14460.03|14539.67|14459.67|8
1726617870000|2024-09-18 00:04:30|14539.75|14459.75|14539.32|14459.32|14540.13|14460.13|14539.21|14459.21|10
1726617880000|2024-09-18 00:04:40|14538.93|14458.93|14538.92|14458.92|14538.96|14458.96|14538.56|14458.56|10
1726617890000|2024-09-18 00:04:50|14538.76|14458.76|14537.69|14457.69|14538.76|14458.76|14537.69|14457.69|10
1726617900000|2024-09-18 00:05:00|14537.64|14457.64|14536.39|14456.39|14537.78|14457.78|14536.39|14456.39|10
1726617910000|2024-09-18 00:05:10|14536.37|14456.37|14529.46|14449.46|14536.37|14456.37|14529.46|14449.46|10
1726617920000|2024-09-18 00:05:20|14529.04|14449.04|14528.16|14448.16|14529.04|14449.04|14527.99|14447.99|10
1726617930000|2024-09-18 00:05:30|14527.26|14447.26|14526.09|14446.09|14527.33|14447.33|14526.09|14446.09|9
1726617940000|2024-09-18 00:05:40|14525.99|14445.99|14525.13|14445.13|14525.99|14445.99|14524.43|14444.43|10
1726617950000|2024-09-18 00:05:50|14525.39|14445.39|14526.14|14446.14|14526.15|14446.15|14525.34|14445.34|9
1726617960000|2024-09-18 00:06:00|14526.22|14446.22|14527.12|14447.12|14527.12|14447.12|14526|14446|8
1726617970000|2024-09-18 00:06:10|14527.13|14447.13|14527.68|14447.68|14527.84|14447.84|14527.13|14447.13|7
1726617980000|2024-09-18 00:06:20|14527.42|14447.42|14526.89|14446.89|14527.48|14447.48|14526.61|14446.61|7
1726617990000|2024-09-18 00:06:30|14527|14447|14526.74|14446.74|14527.02|14447.02|14526.74|14446.74|6
1726618000000|2024-09-18 00:06:40|14526.59|14446.59|14525.29|14445.29|14526.59|14446.59|14525.29|14445.29|9
1726618010000|2024-09-18 00:06:50|14525.22|14445.22|14524.21|14444.21|14525.22|14445.22|14524.21|14444.21|8
1726618020000|2024-09-18 00:07:00|14524.19|14444.19|14522.99|14442.99|14524.23|14444.23|14522.63|14442.63|9
1726618030000|2024-09-18 00:07:10|14522.89|14442.89|14521.74|14441.74|14522.92|14442.92|14521.74|14441.74|6
1726618040000|2024-09-18 00:07:20|14521.36|14441.36|14521.8|14441.8|14521.8|14441.8|14520.89|14440.89|10
1726618050000|2024-09-18 00:07:30|14521.69|14441.69|14520.63|14440.63|14521.75|14441.75|14520.63|14440.63|10
1726618060000|2024-09-18 00:07:40|14520.61|14440.61|14519.63|14439.63|14520.75|14440.75|14519.63|14439.63|10
1726618070000|2024-09-18 00:07:50|14519.71|14439.71|14519.36|14439.36|14519.71|14439.71|14519.36|14439.36|9
1726618080000|2024-09-18 00:08:00|14518.84|14438.84|14517.83|14437.83|14518.84|14438.84|14517.44|14437.44|10
1726618090000|2024-09-18 00:08:10|14517.72|14437.72|14517.75|14437.75|14517.86|14437.86|14517.72|14437.72|7
1726618100000|2024-09-18 00:08:20|14518.08|14438.08|14516.33|14436.33|14518.08|14438.08|14516.33|14436.33|10
1726618110000|2024-09-18 00:08:30|14515.78|14435.78|14517.09|14437.09|14517.59|14437.59|14515.78|14435.78|8
1726618120000|2024-09-18 00:08:40|14517.08|14437.08|14514.3|14434.3|14517.08|14437.08|14514.3|14434.3|8
1726618130000|2024-09-18 00:08:50|14514.9|14434.9|14512.86|14432.86|14514.9|14434.9|14512.86|14432.86|10
1726618140000|2024-09-18 00:09:00|14512.93|14432.93|14511.19|14431.19|14512.96|14432.96|14510.89|14430.89|10
1726618150000|2024-09-18 00:09:10|14511.39|14431.39|14511.89|14431.89|14511.89|14431.89|14511.09|14431.09|9
1726618160000|2024-09-18 00:09:20|14511.83|14431.83|14513.01|14433.01|14513.06|14433.06|14511.76|14431.76|9
1726618170000|2024-09-18 00:09:30|14512.93|14432.93|14512.97|14432.97|14512.97|14432.97|14512.85|14432.85|6
1726618180000|2024-09-18 00:09:40|14512.65|14432.65|14511.05|14431.05|14512.65|14432.65|14511.05|14431.05|10
1726618190000|2024-09-18 00:09:50|14511.04|14431.04|14511.44|14431.44|14511.44|14431.44|14511.04|14431.04|9
1726618200000|2024-09-18 00:10:00|14511.88|14431.88|14511.89|14431.89|14511.99|14431.99|14511.88|14431.88|6
1726618210000|2024-09-18 00:10:10|14511.84|14431.84|14510.8|14430.8|14512.27|14432.27|14510.8|14430.8|9
1726618220000|2024-09-18 00:10:20|14511.16|14431.16|14513.54|14433.54|14513.54|14433.54|14511.16|14431.16|10
1726618230000|2024-09-18 00:10:30|14513.53|14433.53|14512.53|14432.53|14513.53|14433.53|14512.53|14432.53|10
1726618240000|2024-09-18 00:10:40|14512.52|14432.52|14511.71|14431.71|14512.52|14432.52|14511.71|14431.71|9
1726618250000|2024-09-18 00:10:50|14511.69|14431.69|14510.15|14430.15|14511.69|14431.69|14510.15|14430.15|9
1726618260000|2024-09-18 00:11:00|14510.14|14430.14|14509.52|14429.52|14510.14|14430.14|14509.09|14429.09|9
1726618270000|2024-09-18 00:11:10|14509.66|14429.66|14512.06|14432.06|14512.08|14432.08|14509.66|14429.66|10
1726618280000|2024-09-18 00:11:20|14512.86|14432.86|14513.14|14433.14|14513.5|14433.5|14512.86|14432.86|8
1726618290000|2024-09-18 00:11:30|14513.06|14433.06|14511.58|14431.58|14513.06|14433.06|14511.56|14431.56|9
1726618300000|2024-09-18 00:11:40|14511.53|14431.53|14511.27|14431.27|14511.77|14431.77|14511.27|14431.27|9
1726618310000|2024-09-18 00:11:50|14511.33|14431.33|14510.76|14430.76|14511.43|14431.43|14510.76|14430.76|8
1726618320000|2024-09-18 00:12:00|14510.34|14430.34|14509.83|14429.83|14510.34|14430.34|14509.81|14429.81|8
1726618330000|2024-09-18 00:12:10|14509.77|14429.77|14510.48|14430.48|14510.48|14430.48|14509.77|14429.77|9
1726618340000|2024-09-18 00:12:20|14510.88|14430.88|14511.17|14431.17|14511.26|14431.26|14510.88|14430.88|7
1726618350000|2024-09-18 00:12:30|14511.11|14431.11|14510.69|14430.69|14511.11|14431.11|14510.67|14430.67|8
1726618360000|2024-09-18 00:12:40|14510.94|14430.94|14510.83|14430.83|14511.37|14431.37|14510.83|14430.83|8
1726618370000|2024-09-18 00:12:50|14510.78|14430.78|14510.71|14430.71|14511.4|14431.4|14510.71|14430.71|10
1726618380000|2024-09-18 00:13:00|14510.7|14430.7|14510.49|14430.49|14510.8|14430.8|14510.49|14430.49|8
1726618390000|2024-09-18 00:13:10|14510.68|14430.68|14510.85|14430.85|14510.85|14430.85|14510.54|14430.54|9
1726618400000|2024-09-18 00:13:20|14510.88|14430.88|14511.17|14431.17|14511.27|14431.27|14510.85|14430.85|8
1726618410000|2024-09-18 00:13:30|14511.12|14431.12|14511|14431|14511.14|14431.14|14510.74|14430.74|7
1726618420000|2024-09-18 00:13:40|14511.62|14431.62|14512.5|14432.5|14512.65|14432.65|14511.62|14431.62|9
1726618430000|2024-09-18 00:13:50|14512.48|14432.48|14511.46|14431.46|14512.48|14432.48|14511.46|14431.46|8
1726618440000|2024-09-18 00:14:00|14511.24|14431.24|14511.28|14431.28|14511.49|14431.49|14511.22|14431.22|10
1726618450000|2024-09-18 00:14:10|14510.33|14430.33|14506.91|14426.91|14510.33|14430.33|14506.91|14426.91|9
1726618460000|2024-09-18 00:14:20|14506.85|14426.85|14506.32|14426.32|14506.85|14426.85|14506.31|14426.31|10
1726618470000|2024-09-18 00:14:30|14505.09|14425.09|14504.08|14424.08|14505.09|14425.09|14504.08|14424.08|10
1726618480000|2024-09-18 00:14:40|14503.74|14423.74|14504.18|14424.18|14504.18|14424.18|14503.49|14423.49|8
1726618490000|2024-09-18 00:14:50|14504.5|14424.5|14503.66|14423.66|14505.38|14425.38|14503.66|14423.66|9
1726618500000|2024-09-18 00:15:00|14504.02|14424.02|14504.99|14424.99|14504.99|14424.99|14504.02|14424.02|10
1726618510000|2024-09-18 00:15:10|14505.08|14425.08|14505.17|14425.17|14505.92|14425.92|14505.08|14425.08|10
1726618520000|2024-09-18 00:15:20|14505.15|14425.15|14505.09|14425.09|14505.21|14425.21|14505.09|14425.09|8
1726618530000|2024-09-18 00:15:30|14504.69|14424.69|14504.64|14424.64|14504.69|14424.69|14504.64|14424.64|3
1726618540000|2024-09-18 00:15:40|14504.65|14424.65|14504.43|14424.43|14504.65|14424.65|14504.35|14424.35|7
1726618550000|2024-09-18 00:15:50|14504.61|14424.61|14505|14425|14505|14425|14504.61|14424.61|7
1726618560000|2024-09-18 00:16:00|14505.01|14425.01|14504.4|14424.4|14505.01|14425.01|14504.18|14424.18|8
1726618570000|2024-09-18 00:16:10|14504.41|14424.41|14504.17|14424.17|14504.45|14424.45|14504.17|14424.17|6
1726618580000|2024-09-18 00:16:20|14504.18|14424.18|14505.07|14425.07|14505.22|14425.22|14504.18|14424.18|9
1726618590000|2024-09-18 00:16:30|14505.08|14425.08|14505.51|14425.51|14505.51|14425.51|14504.8|14424.8|8
1726618600000|2024-09-18 00:16:40|14505.56|14425.56|14506.66|14426.66|14506.83|14426.83|14505.56|14425.56|8
1726618610000|2024-09-18 00:16:50|14506.44|14426.44|14505.64|14425.64|14506.44|14426.44|14505.63|14425.63|10
1726618620000|2024-09-18 00:17:00|14505.46|14425.46|14504.28|14424.28|14505.46|14425.46|14504.21|14424.21|9
1726618630000|2024-09-18 00:17:10|14504.14|14424.14|14503.32|14423.32|14504.23|14424.23|14503.17|14423.17|10
1726618640000|2024-09-18 00:17:20|14503.16|14423.16|14503.33|14423.33|14503.49|14423.49|14503.15|14423.15|8
1726618650000|2024-09-18 00:17:30|14503.34|14423.34|14503.24|14423.24|14503.34|14423.34|14503.18|14423.18|5
1726618660000|2024-09-18 00:17:40|14503.16|14423.16|14502.87|14422.87|14503.33|14423.33|14502.87|14422.87|9
1726618670000|2024-09-18 00:17:50|14502.88|14422.88|14503.43|14423.43|14503.43|14423.43|14502.74|14422.74|9
1726618680000|2024-09-18 00:18:00|14503.45|14423.45|14501.35|14421.35|14503.45|14423.45|14501.34|14421.34|10
1726618690000|2024-09-18 00:18:10|14501.56|14421.56|14497.04|14417.04|14501.56|14421.56|14497.04|14417.04|9
1726618700000|2024-09-18 00:18:20|14497.03|14417.03|14492.25|14412.25|14497.04|14417.04|14492.25|14412.25|10
1726618710000|2024-09-18 00:18:30|14492.17|14412.17|14487.15|14407.15|14492.26|14412.26|14486.61|14406.61|10
1726618720000|2024-09-18 00:18:40|14486.91|14406.91|14485.85|14405.85|14487.09|14407.09|14485.65|14405.65|9
1726618730000|2024-09-18 00:18:50|14485.87|14405.87|14485.72|14405.72|14486.09|14406.09|14485.06|14405.06|9
1726618740000|2024-09-18 00:19:00|14485.47|14405.47|14485.72|14405.72|14485.72|14405.72|14484.17|14404.17|10
1726618750000|2024-09-18 00:19:10|14484.68|14404.68|14483.52|14403.52|14484.68|14404.68|14483.52|14403.52|10
1726618760000|2024-09-18 00:19:20|14483.1|14403.1|14480.1|14400.1|14483.1|14403.1|14480.1|14400.1|10
1726618770000|2024-09-18 00:19:30|14480.08|14400.08|14480.52|14400.52|14480.67|14400.67|14480.08|14400.08|9
1726618780000|2024-09-18 00:19:40|14480.58|14400.58|14481.37|14401.37|14481.4|14401.4|14480.51|14400.51|10
1726618790000|2024-09-18 00:19:50|14481.35|14401.35|14481.45|14401.45|14481.46|14401.46|14481.23|14401.23|9
1726618800000|2024-09-18 00:20:00|14481.29|14401.29|14480.56|14400.56|14481.29|14401.29|14480.56|14400.56|9
1726618810000|2024-09-18 00:20:10|14480.53|14400.53|14481.08|14401.08|14481.27|14401.27|14480.41|14400.41|7
1726618820000|2024-09-18 00:20:20|14480.97|14400.97|14480.69|14400.69|14481.06|14401.06|14480.69|14400.69|9
1726618830000|2024-09-18 00:20:30|14480.27|14400.27|14477.79|14397.79|14480.27|14400.27|14477.79|14397.79|10
1726618840000|2024-09-18 00:20:40|14477.52|14397.52|14477.91|14397.91|14477.91|14397.91|14477.38|14397.38|9
1726618850000|2024-09-18 00:20:50|14477.32|14397.32|14478.08|14398.08|14478.1|14398.1|14477.32|14397.32|9
1726618860000|2024-09-18 00:21:00|14478.02|14398.02|14477.42|14397.42|14478.15|14398.15|14477.41|14397.41|9
1726618870000|2024-09-18 00:21:10|14477.64|14397.64|14474.72|14394.72|14477.64|14397.64|14474.7|14394.7|10
1726618880000|2024-09-18 00:21:20|14474.65|14394.65|14464.4|14384.4|14474.65|14394.65|14464.4|14384.4|9
1726618890000|2024-09-18 00:21:30|14464.52|14384.52|14465|14385|14466.37|14386.37|14464.52|14384.52|10
1726618900000|2024-09-18 00:21:40|14464.64|14384.64|14465.44|14385.44|14465.77|14385.77|14464.64|14384.64|9
1726618910000|2024-09-18 00:21:50|14465.46|14385.46|14466.01|14386.01|14466.12|14386.12|14465.46|14385.46|10
1726618920000|2024-09-18 00:22:00|14466.02|14386.02|14464.27|14384.27|14466.3|14386.3|14464.27|14384.27|10
1726618930000|2024-09-18 00:22:10|14464.25|14384.25|14463.39|14383.39|14464.25|14384.25|14463.39|14383.39|8
1726618940000|2024-09-18 00:22:20|14462.96|14382.96|14464|14384|14464|14384|14462.69|14382.69|10
1726618950000|2024-09-18 00:22:30|14464.07|14384.07|14463.69|14383.69|14464.11|14384.11|14463.69|14383.69|9
1726618960000|2024-09-18 00:22:40|14463.67|14383.67|14463.43|14383.43|14463.72|14383.72|14463.43|14383.43|9
1726618970000|2024-09-18 00:22:50|14463.34|14383.34|14463.74|14383.74|14463.81|14383.81|14462.93|14382.93|10
1726618980000|2024-09-18 00:23:00|14463.91|14383.91|14463.28|14383.28|14463.91|14383.91|14463.23|14383.23|7
1726618990000|2024-09-18 00:23:10|14463.05|14383.05|14461.68|14381.68|14463.27|14383.27|14461.68|14381.68|9
1726619000000|2024-09-18 00:23:20|14461.69|14381.69|14461.11|14381.11|14461.69|14381.69|14461.11|14381.11|10
1726619010000|2024-09-18 00:23:30|14461.2|14381.2|14460.95|14380.95|14461.2|14381.2|14460.14|14380.14|10
1726619020000|2024-09-18 00:23:40|14460.82|14380.82|14460.16|14380.16|14461.05|14381.05|14460.05|14380.05|10
1726619030000|2024-09-18 00:23:50|14460.1|14380.1|14459.42|14379.42|14460.1|14380.1|14459.42|14379.42|8
1726619040000|2024-09-18 00:24:00|14459.39|14379.39|14460.73|14380.73|14460.73|14380.73|14459.21|14379.21|10
1726619050000|2024-09-18 00:24:10|14461.08|14381.08|14463.13|14383.13|14463.13|14383.13|14461.08|14381.08|10
1726619060000|2024-09-18 00:24:20|14463.12|14383.12|14462.49|14382.49|14463.12|14383.12|14462.49|14382.49|9
1726619070000|2024-09-18 00:24:30|14462.57|14382.57|14460.12|14380.12|14462.63|14382.63|14460.12|14380.12|10
1726619080000|2024-09-18 00:24:40|14459.97|14379.97|14457.71|14377.71|14459.97|14379.97|14457.71|14377.71|9
1726619090000|2024-09-18 00:24:50|14457.59|14377.59|14458.25|14378.25|14458.25|14378.25|14457.14|14377.14|9
1726619100000|2024-09-18 00:25:00|14458.24|14378.24|14458.92|14378.92|14459.18|14379.18|14458.24|14378.24|9
1726619110000|2024-09-18 00:25:10|14459.34|14379.34|14460.73|14380.73|14460.73|14380.73|14459.34|14379.34|9
1726619120000|2024-09-18 00:25:20|14460.83|14380.83|14461.37|14381.37|14461.37|14381.37|14460.74|14380.74|9
1726619130000|2024-09-18 00:25:30|14461.29|14381.29|14461.63|14381.63|14461.75|14381.75|14461.26|14381.26|10
1726619140000|2024-09-18 00:25:40|14461.57|14381.57|14464.47|14384.47|14464.53|14384.53|14461.57|14381.57|10
1726619150000|2024-09-18 00:25:50|14465.05|14385.05|14467.89|14387.89|14467.89|14387.89|14464.8|14384.8|9
1726619160000|2024-09-18 00:26:00|14467.97|14387.97|14469.37|14389.37|14469.37|14389.37|14467.83|14387.83|10
1726619170000|2024-09-18 00:26:10|14469.72|14389.72|14470.73|14390.73|14471.06|14391.06|14469.58|14389.58|10
1726619180000|2024-09-18 00:26:20|14470.62|14390.62|14470.89|14390.89|14470.9|14390.9|14470.62|14390.62|9
1726619190000|2024-09-18 00:26:30|14470.9|14390.9|14471.13|14391.13|14471.2|14391.2|14470.68|14390.68|7
1726619200000|2024-09-18 00:26:40|14471.09|14391.09|14471.92|14391.92|14471.92|14391.92|14470.75|14390.75|9
1726619210000|2024-09-18 00:26:50|14471.94|14391.94|14472.49|14392.49|14472.88|14392.88|14471.94|14391.94|3
1726619220000|2024-09-18 00:27:00|14471.66|14391.66|14470.96|14390.96|14471.9|14391.9|14470.96|14390.96|10
1726619230000|2024-09-18 00:27:10|14470.49|14390.49|14470.45|14390.45|14470.49|14390.49|14470.33|14390.33|8
1726619240000|2024-09-18 00:27:20|14470.55|14390.55|14470.27|14390.27|14470.55|14390.55|14470.06|14390.06|5
1726619250000|2024-09-18 00:27:30|14470.32|14390.32|14470.09|14390.09|14470.32|14390.32|14469.82|14389.82|9
1726619260000|2024-09-18 00:27:40|14470.07|14390.07|14470.3|14390.3|14470.3|14390.3|14470.07|14390.07|8
1726619270000|2024-09-18 00:27:50|14470.34|14390.34|14470.69|14390.69|14470.74|14390.74|14470.09|14390.09|9
1726619280000|2024-09-18 00:28:00|14470.68|14390.68|14472.95|14392.95|14472.95|14392.95|14470.68|14390.68|9
1726619290000|2024-09-18 00:28:10|14473.05|14393.05|14473.02|14393.02|14473.09|14393.09|14472.86|14392.86|9
1726619300000|2024-09-18 00:28:20|14473.04|14393.04|14473.26|14393.26|14473.41|14393.41|14473.04|14393.04|9
1726619310000|2024-09-18 00:28:30|14473.39|14393.39|14473.07|14393.07|14473.39|14393.39|14472.85|14392.85|8
1726619320000|2024-09-18 00:28:40|14473.08|14393.08|14474.12|14394.12|14474.14|14394.14|14473.08|14393.08|8
1726619330000|2024-09-18 00:28:50|14474.32|14394.32|14474.72|14394.72|14474.72|14394.72|14474.32|14394.32|6
1726619340000|2024-09-18 00:29:00|14474.74|14394.74|14474.75|14394.75|14474.75|14394.75|14474.73|14394.73|3
1726619350000|2024-09-18 00:29:10|14474.56|14394.56|14475.14|14395.14|14475.14|14395.14|14474.56|14394.56|8
1726619360000|2024-09-18 00:29:20|14475.16|14395.16|14475.23|14395.23|14475.23|14395.23|14475.08|14395.08|8
1726619370000|2024-09-18 00:29:30|14475.7|14395.7|14475.77|14395.77|14475.77|14395.77|14475.7|14395.7|5
1726619380000|2024-09-18 00:29:40|14476.73|14396.73|14474.63|14394.63|14476.73|14396.73|14474.63|14394.63|6
1726619390000|2024-09-18 00:29:50|14474.62|14394.62|14473.2|14393.2|14474.62|14394.62|14473.2|14393.2|7
1726619400000|2024-09-18 00:30:00|14473.06|14393.06|14469.79|14389.79|14473.06|14393.06|14469.79|14389.79|10
1726619410000|2024-09-18 00:30:10|14469.74|14389.74|14465.74|14385.74|14469.74|14389.74|14465.74|14385.74|9
1726619420000|2024-09-18 00:30:20|14465.22|14385.22|14460.6|14380.6|14465.22|14385.22|14460.31|14380.31|10
1726619430000|2024-09-18 00:30:30|14458.25|14378.25|14455.63|14375.63|14458.25|14378.25|14455.63|14375.63|10
1726619440000|2024-09-18 00:30:40|14455.54|14375.54|14456.09|14376.09|14456.31|14376.31|14455.5|14375.5|10
1726619450000|2024-09-18 00:30:50|14455.86|14375.86|14456.45|14376.45|14456.49|14376.49|14455.86|14375.86|9
1726619460000|2024-09-18 00:31:00|14456.46|14376.46|14455.56|14375.56|14456.47|14376.47|14455.56|14375.56|10
1726619470000|2024-09-18 00:31:10|14454.86|14374.86|14454.59|14374.59|14455.09|14375.09|14454.59|14374.59|8
1726619480000|2024-09-18 00:31:20|14454.02|14374.02|14453.43|14373.43|14454.07|14374.07|14453.37|14373.37|10
1726619490000|2024-09-18 00:31:30|14453.47|14373.47|14452.89|14372.89|14453.52|14373.52|14452.81|14372.81|10
1726619500000|2024-09-18 00:31:40|14452.92|14372.92|14452.95|14372.95|14453.02|14373.02|14452.76|14372.76|8
1726619510000|2024-09-18 00:31:50|14452.68|14372.68|14451.48|14371.48|14452.92|14372.92|14451.48|14371.48|10
1726619520000|2024-09-18 00:32:00|14450.95|14370.95|14449.97|14369.97|14450.99|14370.99|14449.76|14369.76|10
1726619530000|2024-09-18 00:32:10|14449.73|14369.73|14450.15|14370.15|14450.15|14370.15|14449.69|14369.69|8
1726619540000|2024-09-18 00:32:20|14450.74|14370.74|14450.01|14370.01|14450.74|14370.74|14450.01|14370.01|10
1726619550000|2024-09-18 00:32:30|14449.99|14369.99|14449.22|14369.22|14449.99|14369.99|14448.9|14368.9|8
1726619560000|2024-09-18 00:32:40|14448.89|14368.89|14448.45|14368.45|14449.2|14369.2|14446.66|14366.66|9
1726619570000|2024-09-18 00:32:50|14448.43|14368.43|14448.01|14368.01|14448.43|14368.43|14447.69|14367.69|10
1726619580000|2024-09-18 00:33:00|14448.06|14368.06|14445.49|14365.49|14448.15|14368.15|14445.49|14365.49|9
1726619590000|2024-09-18 00:33:10|14445.43|14365.43|14443.76|14363.76|14445.65|14365.65|14443.76|14363.76|10
1726619600000|2024-09-18 00:33:20|14443.44|14363.44|14443.83|14363.83|14443.83|14363.83|14443.15|14363.15|10
1726619610000|2024-09-18 00:33:30|14443.85|14363.85|14443.92|14363.92|14444.17|14364.17|14443.79|14363.79|10
1726619620000|2024-09-18 00:33:40|14443.88|14363.88|14443.75|14363.75|14444.01|14364.01|14443.34|14363.34|9
1726619630000|2024-09-18 00:33:50|14443.84|14363.84|14443.54|14363.54|14444.06|14364.06|14443.54|14363.54|9
1726619640000|2024-09-18 00:34:00|14443.63|14363.63|14443.43|14363.43|14443.7|14363.7|14443.43|14363.43|10
1726619650000|2024-09-18 00:34:10|14443.42|14363.42|14443.2|14363.2|14443.43|14363.43|14443.2|14363.2|9
1726619660000|2024-09-18 00:34:20|14443.38|14363.38|14442.16|14362.16|14443.38|14363.38|14442.16|14362.16|10
1726619670000|2024-09-18 00:34:30|14441.64|14361.64|14441.61|14361.61|14441.69|14361.69|14440.84|14360.84|10
1726619680000|2024-09-18 00:34:40|14441.7|14361.7|14441.2|14361.2|14441.7|14361.7|14441.01|14361.01|10
1726619690000|2024-09-18 00:34:50|14441.48|14361.48|14441.2|14361.2|14441.51|14361.51|14441.06|14361.06|9
1726619700000|2024-09-18 00:35:00|14441.21|14361.21|14441.07|14361.07|14441.53|14361.53|14440.98|14360.98|8
1726619710000|2024-09-18 00:35:10|14441.54|14361.54|14442.06|14362.06|14442.06|14362.06|14441.39|14361.39|10
1726619720000|2024-09-18 00:35:20|14441.99|14361.99|14440.48|14360.48|14441.99|14361.99|14440.48|14360.48|10
1726619730000|2024-09-18 00:35:30|14439.82|14359.82|14437.59|14357.59|14439.96|14359.96|14437.59|14357.59|9
1726619740000|2024-09-18 00:35:40|14437.61|14357.61|14438.74|14358.74|14438.88|14358.88|14437.61|14357.61|10
1726619750000|2024-09-18 00:35:50|14438.64|14358.64|14432.44|14352.44|14438.86|14358.86|14432.44|14352.44|10
1726619760000|2024-09-18 00:36:00|14431.76|14351.76|14424.44|14344.44|14431.76|14351.76|14424.44|14344.44|10
1726619770000|2024-09-18 00:36:10|14425.67|14345.67|14425.12|14345.12|14425.67|14345.67|14423.85|14343.85|10
1726619780000|2024-09-18 00:36:20|14424.23|14344.23|14425.08|14345.08|14425.68|14345.68|14424.23|14344.23|10
1726619790000|2024-09-18 00:36:30|14424.87|14344.87|14423.89|14343.89|14424.87|14344.87|14423.89|14343.89|10
1726619800000|2024-09-18 00:36:40|14423.9|14343.9|14422.38|14342.38|14423.9|14343.9|14422.14|14342.14|10
1726619810000|2024-09-18 00:36:50|14422.27|14342.27|14421.06|14341.06|14422.28|14342.28|14421.06|14341.06|10
1726619820000|2024-09-18 00:37:00|14420.85|14340.85|14419.87|14339.87|14421.05|14341.05|14419.86|14339.86|10
1726619830000|2024-09-18 00:37:10|14420.08|14340.08|14420.36|14340.36|14420.69|14340.69|14419.87|14339.87|8
1726619840000|2024-09-18 00:37:20|14420.19|14340.19|14419.14|14339.14|14420.25|14340.25|14419.14|14339.14|9
1726619850000|2024-09-18 00:37:30|14419.18|14339.18|14419.1|14339.1|14419.58|14339.58|14418.93|14338.93|9
1726619860000|2024-09-18 00:37:40|14419.19|14339.19|14416.82|14336.82|14419.67|14339.67|14416.82|14336.82|8
1726619870000|2024-09-18 00:37:50|14416.92|14336.92|14416.5|14336.5|14416.98|14336.98|14415.82|14335.82|10
1726619880000|2024-09-18 00:38:00|14415.45|14335.45|14415.06|14335.06|14416.19|14336.19|14414.88|14334.88|10
1726619890000|2024-09-18 00:38:10|14415.04|14335.04|14415.69|14335.69|14415.69|14335.69|14415.04|14335.04|8
1726619900000|2024-09-18 00:38:20|14415.48|14335.48|14418.03|14338.03|14418.03|14338.03|14415.48|14335.48|10
1726619910000|2024-09-18 00:38:30|14418.63|14338.63|14420.27|14340.27|14420.27|14340.27|14418.63|14338.63|10
1726619920000|2024-09-18 00:38:40|14420.3|14340.3|14420.79|14340.79|14420.82|14340.82|14420.28|14340.28|9
1726619930000|2024-09-18 00:38:50|14420.8|14340.8|14421.12|14341.12|14421.34|14341.34|14420.36|14340.36|8
1726619940000|2024-09-18 00:39:00|14421.13|14341.13|14421.63|14341.63|14421.64|14341.64|14421.07|14341.07|8
1726619950000|2024-09-18 00:39:10|14421.43|14341.43|14421.01|14341.01|14421.5|14341.5|14419.94|14339.94|9
1726619960000|2024-09-18 00:39:20|14421.24|14341.24|14421.7|14341.7|14421.8|14341.8|14421.24|14341.24|8
1726619970000|2024-09-18 00:39:30|14421.73|14341.73|14423.84|14343.84|14423.84|14343.84|14421.73|14341.73|10
1726619980000|2024-09-18 00:39:40|14424.88|14344.88|14427.93|14347.93|14427.93|14347.93|14424.88|14344.88|8
1726619990000|2024-09-18 00:39:50|14428.22|14348.22|14430.63|14350.63|14430.77|14350.77|14428.22|14348.22|10
1726620000000|2024-09-18 00:40:00|14430.68|14350.68|14433.7|14353.7|14433.7|14353.7|14430.68|14350.68|10
1726620010000|2024-09-18 00:40:10|14434.06|14354.06|14434.17|14354.17|14434.96|14354.96|14434.06|14354.06|8
1726620020000|2024-09-18 00:40:20|14434.02|14354.02|14432.6|14352.6|14434.02|14354.02|14432.54|14352.54|9
1726620030000|2024-09-18 00:40:30|14432.31|14352.31|14431.84|14351.84|14432.55|14352.55|14431.84|14351.84|9
1726620040000|2024-09-18 00:40:40|14431.83|14351.83|14431.49|14351.49|14431.83|14351.83|14431.48|14351.48|9
1726620050000|2024-09-18 00:40:50|14431.48|14351.48|14429.75|14349.75|14431.48|14351.48|14429.6|14349.6|8
1726620060000|2024-09-18 00:41:00|14429.8|14349.8|14428.01|14348.01|14429.8|14349.8|14428.01|14348.01|10
1726620070000|2024-09-18 00:41:10|14428.4|14348.4|14429.05|14349.05|14429.23|14349.23|14428.4|14348.4|8
1726620080000|2024-09-18 00:41:20|14429.89|14349.89|14430.52|14350.52|14430.52|14350.52|14429.89|14349.89|7
1726620090000|2024-09-18 00:41:30|14430.64|14350.64|14432.2|14352.2|14432.2|14352.2|14430.64|14350.64|9
1726620100000|2024-09-18 00:41:40|14432.66|14352.66|14431.17|14351.17|14432.66|14352.66|14430.82|14350.82|10
1726620110000|2024-09-18 00:41:50|14431.34|14351.34|14433.37|14353.37|14433.37|14353.37|14431.34|14351.34|10
1726620120000|2024-09-18 00:42:00|14433.4|14353.4|14436.75|14356.75|14436.75|14356.75|14433.38|14353.38|10
1726620130000|2024-09-18 00:42:10|14437.06|14357.06|14439.55|14359.55|14439.55|14359.55|14437.06|14357.06|10
1726620140000|2024-09-18 00:42:20|14439.54|14359.54|14439.86|14359.86|14440.73|14360.73|14438.98|14358.98|10
1726620150000|2024-09-18 00:42:30|14439.47|14359.47|14438.25|14358.25|14439.5|14359.5|14438.25|14358.25|10
1726620160000|2024-09-18 00:42:40|14440.58|14360.58|14438.39|14358.39|14440.82|14360.82|14438.27|14358.27|10
1726620170000|2024-09-18 00:42:50|14437.74|14357.74|14436.76|14356.76|14437.74|14357.74|14436.56|14356.56|9
1726620180000|2024-09-18 00:43:00|14436.81|14356.81|14436.5|14356.5|14436.83|14356.83|14436.48|14356.48|9
1726620190000|2024-09-18 00:43:10|14436.52|14356.52|14438.85|14358.85|14438.85|14358.85|14436.52|14356.52|10
1726620200000|2024-09-18 00:43:20|14438.23|14358.23|14438.36|14358.36|14438.53|14358.53|14437.44|14357.44|10
1726620210000|2024-09-18 00:43:30|14439.43|14359.43|14440.69|14360.69|14440.69|14360.69|14439.43|14359.43|9
1726620220000|2024-09-18 00:43:40|14440.9|14360.9|14440.96|14360.96|14440.97|14360.97|14440.67|14360.67|9
1726620230000|2024-09-18 00:43:50|14440.71|14360.71|14440.83|14360.83|14441.13|14361.13|14440.71|14360.71|10
1726620240000|2024-09-18 00:44:00|14440.94|14360.94|14440.34|14360.34|14440.94|14360.94|14440.34|14360.34|9
1726620250000|2024-09-18 00:44:10|14440.4|14360.4|14440.07|14360.07|14440.4|14360.4|14440.01|14360.01|8
1726620260000|2024-09-18 00:44:20|14438.71|14358.71|14439.85|14359.85|14439.85|14359.85|14438.54|14358.54|10
1726620270000|2024-09-18 00:44:30|14440.15|14360.15|14441.71|14361.71|14441.71|14361.71|14440.11|14360.11|10
1726620280000|2024-09-18 00:44:40|14441.91|14361.91|14444.44|14364.44|14444.44|14364.44|14441.91|14361.91|10
1726620290000|2024-09-18 00:44:50|14445.87|14365.87|14446.98|14366.98|14446.98|14366.98|14445.67|14365.67|10
1726620300000|2024-09-18 00:45:00|14448.16|14368.16|14449.9|14369.9|14449.9|14369.9|14448.16|14368.16|9
1726620310000|2024-09-18 00:45:10|14450|14370|14453.53|14373.53|14453.58|14373.58|14450|14370|10
1726620320000|2024-09-18 00:45:20|14455.67|14375.67|14456.9|14376.9|14458.22|14378.22|14455.67|14375.67|9
1726620330000|2024-09-18 00:45:30|14457.9|14377.9|14475.32|14395.32|14475.32|14395.32|14457.9|14377.9|10
1726620340000|2024-09-18 00:45:40|14475.71|14395.71|14475.45|14395.45|14475.71|14395.71|14475.14|14395.14|10
1726620350000|2024-09-18 00:45:50|14474.82|14394.82|14475.82|14395.82|14475.82|14395.82|14474.48|14394.48|9
1726620360000|2024-09-18 00:46:00|14475.72|14395.72|14476.41|14396.41|14476.41|14396.41|14475.31|14395.31|9
1726620370000|2024-09-18 00:46:10|14476.58|14396.58|14477.23|14397.23|14477.23|14397.23|14476.58|14396.58|10
1726620380000|2024-09-18 00:46:20|14477.11|14397.11|14478.01|14398.01|14478.27|14398.27|14476.99|14396.99|10
1726620390000|2024-09-18 00:46:30|14478|14398|14477.81|14397.81|14478.16|14398.16|14477.8|14397.8|9
1726620400000|2024-09-18 00:46:40|14477.79|14397.79|14480.49|14400.49|14480.49|14400.49|14477.79|14397.79|10
1726620410000|2024-09-18 00:46:50|14481.44|14401.44|14491.04|14411.04|14492.05|14412.05|14481.44|14401.44|10
1726620420000|2024-09-18 00:47:00|14490.77|14410.77|14491.4|14411.4|14491.4|14411.4|14490.77|14410.77|10
1726620430000|2024-09-18 00:47:10|14491.54|14411.54|14490.89|14410.89|14491.59|14411.59|14490.89|14410.89|10
1726620440000|2024-09-18 00:47:20|14490.28|14410.28|14488.37|14408.37|14490.28|14410.28|14488.32|14408.32|10
1726620450000|2024-09-18 00:47:30|14488.55|14408.55|14489.3|14409.3|14489.31|14409.31|14488.39|14408.39|8
1726620460000|2024-09-18 00:47:40|14489.32|14409.32|14489.61|14409.61|14489.65|14409.65|14489.32|14409.32|5
1726620470000|2024-09-18 00:47:50|14489.79|14409.79|14490.95|14410.95|14490.95|14410.95|14489.79|14409.79|10
1726620480000|2024-09-18 00:48:00|14490.84|14410.84|14491.13|14411.13|14491.29|14411.29|14490.4|14410.4|10
1726620490000|2024-09-18 00:48:10|14490.71|14410.71|14491.74|14411.74|14491.74|14411.74|14490.71|14410.71|10
1726620500000|2024-09-18 00:48:20|14491.59|14411.59|14490.83|14410.83|14491.59|14411.59|14490.83|14410.83|10
1726620510000|2024-09-18 00:48:30|14490.76|14410.76|14489.29|14409.29|14490.76|14410.76|14489.29|14409.29|9
1726620520000|2024-09-18 00:48:40|14485.98|14405.98|14480.7|14400.7|14485.98|14405.98|14480.68|14400.68|10
1726620530000|2024-09-18 00:48:50|14481.45|14401.45|14481.77|14401.77|14481.82|14401.82|14481.45|14401.45|10
1726620540000|2024-09-18 00:49:00|14481.74|14401.74|14482.81|14402.81|14482.81|14402.81|14481.73|14401.73|8
1726620550000|2024-09-18 00:49:10|14483.28|14403.28|14483.25|14403.25|14483.7|14403.7|14483.08|14403.08|9
1726620560000|2024-09-18 00:49:20|14482.79|14402.79|14483.23|14403.23|14483.35|14403.35|14482.73|14402.73|10
1726620570000|2024-09-18 00:49:30|14483.68|14403.68|14484.35|14404.35|14484.47|14404.47|14483.68|14403.68|9
1726620580000|2024-09-18 00:49:40|14484.28|14404.28|14484.1|14404.1|14484.3|14404.3|14484.07|14404.07|10
1726620590000|2024-09-18 00:49:50|14484.01|14404.01|14484.89|14404.89|14484.91|14404.91|14484.01|14404.01|9
1726620600000|2024-09-18 00:50:00|14485.02|14405.02|14486.43|14406.43|14486.43|14406.43|14484.96|14404.96|9
1726620610000|2024-09-18 00:50:10|14486.5|14406.5|14486.28|14406.28|14486.5|14406.5|14486.17|14406.17|9
1726620620000|2024-09-18 00:50:20|14486.19|14406.19|14484.86|14404.86|14486.19|14406.19|14484.86|14404.86|10
1726620630000|2024-09-18 00:50:30|14485.03|14405.03|14484.33|14404.33|14485.21|14405.21|14484.24|14404.24|10
1726620640000|2024-09-18 00:50:40|14487.38|14407.38|14487.02|14407.02|14487.42|14407.42|14486.06|14406.06|9
1726620650000|2024-09-18 00:50:50|14487.04|14407.04|14485.59|14405.59|14487.04|14407.04|14485.59|14405.59|10
1726620660000|2024-09-18 00:51:00|14485.8|14405.8|14482.52|14402.52|14485.83|14405.83|14482.52|14402.52|10
1726620670000|2024-09-18 00:51:10|14482.48|14402.48|14478.8|14398.8|14482.48|14402.48|14478.23|14398.23|10
1726620680000|2024-09-18 00:51:20|14478.57|14398.57|14479.34|14399.34|14479.34|14399.34|14478.46|14398.46|10
1726620690000|2024-09-18 00:51:30|14476.09|14396.09|14477.8|14397.8|14477.8|14397.8|14476.09|14396.09|10
1726620700000|2024-09-18 00:51:40|14478.71|14398.71|14480.02|14400.02|14480.28|14400.28|14478.68|14398.68|8
1726620710000|2024-09-18 00:51:50|14480.08|14400.08|14480.24|14400.24|14480.25|14400.25|14479.46|14399.46|8
1726620720000|2024-09-18 00:52:00|14480.13|14400.13|14480.18|14400.18|14480.57|14400.57|14479.78|14399.78|10
1726620730000|2024-09-18 00:52:10|14480.19|14400.19|14480.68|14400.68|14480.68|14400.68|14480.08|14400.08|9
1726620740000|2024-09-18 00:52:20|14480.69|14400.69|14481.9|14401.9|14481.9|14401.9|14480.52|14400.52|10
1726620750000|2024-09-18 00:52:30|14481.78|14401.78|14483.03|14403.03|14483.03|14403.03|14481.75|14401.75|10
1726620760000|2024-09-18 00:52:40|14483.43|14403.43|14484.2|14404.2|14484.2|14404.2|14483.32|14403.32|10
1726620770000|2024-09-18 00:52:50|14484.16|14404.16|14486.57|14406.57|14486.57|14406.57|14484.16|14404.16|10
1726620780000|2024-09-18 00:53:00|14486.53|14406.53|14486.06|14406.06|14486.66|14406.66|14486.06|14406.06|9
1726620790000|2024-09-18 00:53:10|14486.1|14406.1|14487.3|14407.3|14487.46|14407.46|14486.1|14406.1|8
1726620800000|2024-09-18 00:53:20|14486.96|14406.96|14487.43|14407.43|14487.43|14407.43|14486.81|14406.81|10
1726620810000|2024-09-18 00:53:30|14487.5|14407.5|14487.38|14407.38|14487.69|14407.69|14487.38|14407.38|8
1726620820000|2024-09-18 00:53:40|14487.59|14407.59|14493.16|14413.16|14494.35|14414.35|14487.59|14407.59|10
1726620830000|2024-09-18 00:53:50|14493|14413|14492.77|14412.77|14493|14413|14492.54|14412.54|10
1726620840000|2024-09-18 00:54:00|14492.7|14412.7|14492.69|14412.69|14492.7|14412.7|14492.54|14412.54|10
1726620850000|2024-09-18 00:54:10|14492.66|14412.66|14493.33|14413.33|14493.33|14413.33|14492.36|14412.36|10
1726620860000|2024-09-18 00:54:20|14493.43|14413.43|14494.07|14414.07|14494.22|14414.22|14493.43|14413.43|9
1726620870000|2024-09-18 00:54:30|14494.06|14414.06|14494.23|14414.23|14494.23|14414.23|14493.38|14413.38|8
1726620880000|2024-09-18 00:54:40|14499.02|14419.02|14504.44|14424.44|14504.53|14424.53|14498.96|14418.96|10
1726620890000|2024-09-18 00:54:50|14504.48|14424.48|14505.67|14425.67|14505.67|14425.67|14503.96|14423.96|9
1726620900000|2024-09-18 00:55:00|14505.69|14425.69|14508|14428|14508|14428|14505.69|14425.69|10
1726620910000|2024-09-18 00:55:10|14510.47|14430.47|14509.7|14429.7|14510.81|14430.81|14509.7|14429.7|10
1726620920000|2024-09-18 00:55:20|14509.5|14429.5|14510.04|14430.04|14510.04|14430.04|14508.26|14428.26|10
1726620930000|2024-09-18 00:55:30|14509.93|14429.93|14509.26|14429.26|14509.93|14429.93|14509.24|14429.24|10
1726620940000|2024-09-18 00:55:40|14509.22|14429.22|14509.23|14429.23|14509.35|14429.35|14508.87|14428.87|9
1726620950000|2024-09-18 00:55:50|14509.13|14429.13|14509.59|14429.59|14509.76|14429.76|14509.04|14429.04|10
1726620960000|2024-09-18 00:56:00|14509.62|14429.62|14508.88|14428.88|14509.62|14429.62|14508.84|14428.84|10
1726620970000|2024-09-18 00:56:10|14508.81|14428.81|14509.29|14429.29|14509.42|14429.42|14508.81|14428.81|9
1726620980000|2024-09-18 00:56:20|14509.32|14429.32|14508.6|14428.6|14509.32|14429.32|14508.6|14428.6|9
1726620990000|2024-09-18 00:56:30|14508.69|14428.69|14505.66|14425.66|14508.69|14428.69|14505.66|14425.66|10
1726621000000|2024-09-18 00:56:40|14505.02|14425.02|14505.14|14425.14|14505.45|14425.45|14504.51|14424.51|8
1726621010000|2024-09-18 00:56:50|14504.95|14424.95|14506.01|14426.01|14506.24|14426.24|14504.85|14424.85|9
1726621020000|2024-09-18 00:57:00|14506.31|14426.31|14506.53|14426.53|14506.87|14426.87|14506.09|14426.09|10
1726621030000|2024-09-18 00:57:10|14506.79|14426.79|14506.77|14426.77|14506.88|14426.88|14506.74|14426.74|8
1726621040000|2024-09-18 00:57:20|14506.66|14426.66|14505.89|14425.89|14506.79|14426.79|14505.89|14425.89|10
1726621050000|2024-09-18 00:57:30|14505.67|14425.67|14505.63|14425.63|14506.02|14426.02|14505.45|14425.45|10
1726621060000|2024-09-18 00:57:40|14505.7|14425.7|14505.77|14425.77|14506.11|14426.11|14505.7|14425.7|9
1726621070000|2024-09-18 00:57:50|14505.94|14425.94|14506.21|14426.21|14506.21|14426.21|14505.79|14425.79|8
1726621080000|2024-09-18 00:58:00|14506.22|14426.22|14506.2|14426.2|14506.34|14426.34|14506.2|14426.2|9
1726621090000|2024-09-18 00:58:10|14506.22|14426.22|14506.01|14426.01|14506.24|14426.24|14506|14426|6
1726621100000|2024-09-18 00:58:20|14506.55|14426.55|14506.06|14426.06|14506.94|14426.94|14506.06|14426.06|10
1726621110000|2024-09-18 00:58:30|14506.01|14426.01|14505.67|14425.67|14506.05|14426.05|14505.63|14425.63|9
1726621120000|2024-09-18 00:58:40|14505.65|14425.65|14506.37|14426.37|14506.45|14426.45|14505.49|14425.49|10
1726621130000|2024-09-18 00:58:50|14506.03|14426.03|14505.22|14425.22|14506.03|14426.03|14505.22|14425.22|8
1726621140000|2024-09-18 00:59:00|14505.19|14425.19|14504.54|14424.54|14505.19|14425.19|14504.51|14424.51|10
1726621150000|2024-09-18 00:59:10|14504.55|14424.55|14502.82|14422.82|14504.55|14424.55|14502.82|14422.82|8
1726621160000|2024-09-18 00:59:20|14502.87|14422.87|14502.64|14422.64|14502.87|14422.87|14502.64|14422.64|7
1726621170000|2024-09-18 00:59:30|14502.63|14422.63|14502.53|14422.53|14502.67|14422.67|14502.53|14422.53|6
1726621180000|2024-09-18 00:59:40|14502.54|14422.54|14501.82|14421.82|14502.54|14422.54|14501.67|14421.67|10
1726621190000|2024-09-18 00:59:50|14502.05|14422.05|14502.06|14422.06|14502.09|14422.09|14501.97|14421.97|6
1726621200000|2024-09-18 01:00:00|14501.99|14421.99|14501.2|14421.2|14502.06|14422.06|14501.17|14421.17|8
1726621210000|2024-09-18 01:00:10|14501.3|14421.3|14500.33|14420.33|14501.44|14421.44|14500.25|14420.25|9
1726621220000|2024-09-18 01:00:20|14500.55|14420.55|14501.51|14421.51|14501.51|14421.51|14500.31|14420.31|10
1726621230000|2024-09-18 01:00:30|14501.52|14421.52|14502.26|14422.26|14502.26|14422.26|14501.52|14421.52|10
1726621240000|2024-09-18 01:00:40|14502.28|14422.28|14502.44|14422.44|14502.59|14422.59|14502.28|14422.28|8
1726621250000|2024-09-18 01:00:50|14502.38|14422.38|14503.12|14423.12|14503.3|14423.3|14502.11|14422.11|9
1726621260000|2024-09-18 01:01:00|14503.27|14423.27|14503.17|14423.17|14503.51|14423.51|14502.5|14422.5|9
1726621270000|2024-09-18 01:01:10|14502.1|14422.1|14500.67|14420.67|14502.1|14422.1|14500.67|14420.67|10
1726621280000|2024-09-18 01:01:20|14500.39|14420.39|14501.13|14421.13|14501.13|14421.13|14500.39|14420.39|10
1726621290000|2024-09-18 01:01:30|14501.59|14421.59|14502.65|14422.65|14502.65|14422.65|14501.59|14421.59|10
1726621300000|2024-09-18 01:01:40|14502.38|14422.38|14502.63|14422.63|14502.63|14422.63|14502.12|14422.12|10
1726621310000|2024-09-18 01:01:50|14502.67|14422.67|14503.6|14423.6|14503.87|14423.87|14502.62|14422.62|10
1726621320000|2024-09-18 01:02:00|14503.74|14423.74|14500.86|14420.86|14503.74|14423.74|14500.86|14420.86|8
1726621330000|2024-09-18 01:02:10|14501.04|14421.04|14500.86|14420.86|14501.15|14421.15|14500.31|14420.31|8
1726621340000|2024-09-18 01:02:20|14500.81|14420.81|14499.95|14419.95|14501.03|14421.03|14499.95|14419.95|10
1726621350000|2024-09-18 01:02:30|14499.94|14419.94|14500.79|14420.79|14500.79|14420.79|14499.45|14419.45|10
1726621360000|2024-09-18 01:02:40|14499.86|14419.86|14501.08|14421.08|14501.08|14421.08|14499.26|14419.26|10
1726621370000|2024-09-18 01:02:50|14501.17|14421.17|14497.83|14417.83|14501.17|14421.17|14497.82|14417.82|7
1726621380000|2024-09-18 01:03:00|14497.7|14417.7|14497.94|14417.94|14498.07|14418.07|14497.69|14417.69|9
1726621390000|2024-09-18 01:03:10|14497.92|14417.92|14496|14416|14497.92|14417.92|14496|14416|9
1726621400000|2024-09-18 01:03:20|14496.17|14416.17|14495.08|14415.08|14496.17|14416.17|14495.08|14415.08|8
1726621410000|2024-09-18 01:03:30|14495.15|14415.15|14495.4|14415.4|14495.41|14415.41|14495.15|14415.15|8
1726621420000|2024-09-18 01:03:40|14495.43|14415.43|14495.41|14415.41|14495.69|14415.69|14495.41|14415.41|9
1726621430000|2024-09-18 01:03:50|14495.52|14415.52|14496.03|14416.03|14496.03|14416.03|14495.37|14415.37|8
1726621440000|2024-09-18 01:04:00|14496.09|14416.09|14496.28|14416.28|14496.34|14416.34|14496.09|14416.09|10
1726621450000|2024-09-18 01:04:10|14496.08|14416.08|14496.51|14416.51|14496.51|14416.51|14496.08|14416.08|9
1726621460000|2024-09-18 01:04:20|14495.75|14415.75|14495.65|14415.65|14496.35|14416.35|14495.65|14415.65|10
1726621470000|2024-09-18 01:04:30|14495.64|14415.64|14493.5|14413.5|14495.64|14415.64|14493.5|14413.5|10
1726621480000|2024-09-18 01:04:40|14493.39|14413.39|14493.8|14413.8|14495.37|14415.37|14493.18|14413.18|10
1726621490000|2024-09-18 01:04:50|14493.4|14413.4|14494.56|14414.56|14494.67|14414.67|14493.35|14413.35|10
1726621500000|2024-09-18 01:05:00|14494.59|14414.59|14492.2|14412.2|14494.74|14414.74|14492.2|14412.2|10
1726621510000|2024-09-18 01:05:10|14491.97|14411.97|14490.68|14410.68|14491.97|14411.97|14490.68|14410.68|9
1726621520000|2024-09-18 01:05:20|14490.73|14410.73|14490.33|14410.33|14490.78|14410.78|14490.33|14410.33|10
1726621530000|2024-09-18 01:05:30|14490.34|14410.34|14490.1|14410.1|14490.34|14410.34|14489.74|14409.74|9
1726621540000|2024-09-18 01:05:40|14488.23|14408.23|14487.52|14407.52|14488.23|14408.23|14487.52|14407.52|8
1726621550000|2024-09-18 01:05:50|14487.64|14407.64|14487.53|14407.53|14487.65|14407.65|14487.52|14407.52|7
1726621560000|2024-09-18 01:06:00|14487.82|14407.82|14487.49|14407.49|14488.57|14408.57|14487.49|14407.49|10
1726621570000|2024-09-18 01:06:10|14487.5|14407.5|14486.74|14406.74|14487.5|14407.5|14486.7|14406.7|9
1726621580000|2024-09-18 01:06:20|14486.83|14406.83|14484.45|14404.45|14486.83|14406.83|14484.45|14404.45|10
1726621590000|2024-09-18 01:06:30|14484.2|14404.2|14483.93|14403.93|14484.2|14404.2|14483.86|14403.86|10
1726621600000|2024-09-18 01:06:40|14483.96|14403.96|14483.45|14403.45|14483.96|14403.96|14483.45|14403.45|6
1726621610000|2024-09-18 01:06:50|14483.54|14403.54|14483.16|14403.16|14483.54|14403.54|14483.05|14403.05|9
1726621620000|2024-09-18 01:07:00|14483.14|14403.14|14484.39|14404.39|14484.47|14404.47|14483.14|14403.14|10
1726621630000|2024-09-18 01:07:10|14484.37|14404.37|14484.8|14404.8|14484.91|14404.91|14484.37|14404.37|10
1726621640000|2024-09-18 01:07:20|14485.04|14405.04|14485.03|14405.03|14485.31|14405.31|14484.99|14404.99|10
1726621650000|2024-09-18 01:07:30|14484.94|14404.94|14485.23|14405.23|14485.23|14405.23|14484.88|14404.88|8
1726621660000|2024-09-18 01:07:40|14485.35|14405.35|14486.81|14406.81|14486.81|14406.81|14485.35|14405.35|7
1726621670000|2024-09-18 01:07:50|14486.87|14406.87|14488.82|14408.82|14488.83|14408.83|14486.87|14406.87|8
1726621680000|2024-09-18 01:08:00|14488.85|14408.85|14490.09|14410.09|14490.28|14410.28|14488.85|14408.85|9
1726621690000|2024-09-18 01:08:10|14489.99|14409.99|14491.25|14411.25|14491.25|14411.25|14489.99|14409.99|9
1726621700000|2024-09-18 01:08:20|14492.01|14412.01|14493.16|14413.16|14493.16|14413.16|14492|14412|9
1726621710000|2024-09-18 01:08:30|14493.17|14413.17|14492.5|14412.5|14493.17|14413.17|14492.5|14412.5|3
1726621720000|2024-09-18 01:08:40|14493.1|14413.1|14493.37|14413.37|14493.54|14413.54|14493.1|14413.1|8
1726621730000|2024-09-18 01:08:50|14493.35|14413.35|14493.84|14413.84|14493.84|14413.84|14493.24|14413.24|5
1726621740000|2024-09-18 01:09:00|14494.09|14414.09|14495.48|14415.48|14495.48|14415.48|14494.09|14414.09|9
1726621750000|2024-09-18 01:09:10|14495.43|14415.43|14500.77|14420.77|14500.77|14420.77|14495.43|14415.43|10
1726621760000|2024-09-18 01:09:20|14501.74|14421.74|14507.48|14427.48|14507.48|14427.48|14501.74|14421.74|10
1726621770000|2024-09-18 01:09:30|14507.96|14427.96|14512.72|14432.72|14512.9|14432.9|14507.96|14427.96|10
1726621780000|2024-09-18 01:09:40|14512.71|14432.71|14513.05|14433.05|14513.27|14433.27|14512.45|14432.45|10
1726621790000|2024-09-18 01:09:50|14513.31|14433.31|14513.17|14433.17|14513.31|14433.31|14512.89|14432.89|9
1726621800000|2024-09-18 01:10:00|14512.88|14432.88|14512.92|14432.92|14512.96|14432.96|14512.8|14432.8|10
1726621810000|2024-09-18 01:10:10|14511.9|14431.9|14513|14433|14513.17|14433.17|14511.37|14431.37|10
1726621820000|2024-09-18 01:10:20|14512.6|14432.6|14511.61|14431.61|14512.93|14432.93|14511.61|14431.61|10
1726621830000|2024-09-18 01:10:30|14512.39|14432.39|14513.54|14433.54|14513.54|14433.54|14512.39|14432.39|9
1726621840000|2024-09-18 01:10:40|14513.65|14433.65|14514.61|14434.61|14514.99|14434.99|14513.65|14433.65|10
1726621850000|2024-09-18 01:10:50|14514.34|14434.34|14514.74|14434.74|14514.74|14434.74|14514.34|14434.34|7
1726621860000|2024-09-18 01:11:00|14514.69|14434.69|14514.97|14434.97|14515.23|14435.23|14514.69|14434.69|8
1726621870000|2024-09-18 01:11:10|14515.36|14435.36|14514.95|14434.95|14515.43|14435.43|14514.79|14434.79|10
1726621880000|2024-09-18 01:11:20|14514.84|14434.84|14512.7|14432.7|14514.84|14434.84|14512.7|14432.7|9
1726621890000|2024-09-18 01:11:30|14512.67|14432.67|14511.43|14431.43|14512.67|14432.67|14511.43|14431.43|10
1726621900000|2024-09-18 01:11:40|14511.29|14431.29|14510.53|14430.53|14511.29|14431.29|14510.27|14430.27|9
1726621910000|2024-09-18 01:11:50|14510.55|14430.55|14505.97|14425.97|14510.55|14430.55|14505.96|14425.96|10
1726621920000|2024-09-18 01:12:00|14505.94|14425.94|14505.57|14425.57|14505.94|14425.94|14505.57|14425.57|6
1726621930000|2024-09-18 01:12:10|14505.58|14425.58|14504.94|14424.94|14505.58|14425.58|14504.57|14424.57|10
1726621940000|2024-09-18 01:12:20|14504.75|14424.75|14504.41|14424.41|14504.77|14424.77|14504.38|14424.38|10
1726621950000|2024-09-18 01:12:30|14504.4|14424.4|14503.74|14423.74|14504.59|14424.59|14503.74|14423.74|9
1726621960000|2024-09-18 01:12:40|14507.94|14427.94|14506.93|14426.93|14507.96|14427.96|14506.93|14426.93|10
1726621970000|2024-09-18 01:12:50|14507|14427|14507.3|14427.3|14507.34|14427.34|14506.85|14426.85|9
1726621980000|2024-09-18 01:13:00|14507.27|14427.27|14507.56|14427.56|14507.6|14427.6|14507.23|14427.23|10
1726621990000|2024-09-18 01:13:10|14507.32|14427.32|14502.39|14422.39|14507.33|14427.33|14502.39|14422.39|10
1726622000000|2024-09-18 01:13:20|14502.18|14422.18|14502.09|14422.09|14502.28|14422.28|14502.07|14422.07|9
1726622010000|2024-09-18 01:13:30|14501.78|14421.78|14499.05|14419.05|14501.91|14421.91|14499.01|14419.01|9
1726622020000|2024-09-18 01:13:40|14499.04|14419.04|14492.14|14412.14|14499.04|14419.04|14492.14|14412.14|10
1726622030000|2024-09-18 01:13:50|14491.73|14411.73|14490.92|14410.92|14491.73|14411.73|14490.76|14410.76|10
1726622040000|2024-09-18 01:14:00|14490.93|14410.93|14482.32|14402.32|14491.02|14411.02|14482.32|14402.32|10
1726622050000|2024-09-18 01:14:10|14482.24|14402.24|14473.72|14393.72|14482.24|14402.24|14473.72|14393.72|10
1726622060000|2024-09-18 01:14:20|14473.48|14393.48|14472.35|14392.35|14473.48|14393.48|14471.75|14391.75|10
1726622070000|2024-09-18 01:14:30|14472.77|14392.77|14473.52|14393.52|14473.91|14393.91|14472.77|14392.77|9
1726622080000|2024-09-18 01:14:40|14473.51|14393.51|14472.89|14392.89|14473.51|14393.51|14472.89|14392.89|9
1726622090000|2024-09-18 01:14:50|14472.95|14392.95|14474.05|14394.05|14474.12|14394.12|14472.93|14392.93|10
1726622100000|2024-09-18 01:15:00|14474.11|14394.11|14473.33|14393.33|14474.11|14394.11|14473.33|14393.33|9
1726622110000|2024-09-18 01:15:10|14473.41|14393.41|14469.78|14389.78|14473.41|14393.41|14469.78|14389.78|9
1726622120000|2024-09-18 01:15:20|14468.7|14388.7|14467.15|14387.15|14468.7|14388.7|14467.12|14387.12|10
1726622130000|2024-09-18 01:15:30|14467.16|14387.16|14464.5|14384.5|14467.16|14387.16|14464.5|14384.5|9
1726622140000|2024-09-18 01:15:40|14464.47|14384.47|14465.35|14385.35|14465.61|14385.61|14464.47|14384.47|9
1726622150000|2024-09-18 01:15:50|14465.15|14385.15|14465.53|14385.53|14465.53|14385.53|14465.15|14385.15|9
1726622160000|2024-09-18 01:16:00|14465.86|14385.86|14467.39|14387.39|14467.47|14387.47|14465.86|14385.86|10
1726622170000|2024-09-18 01:16:10|14467.38|14387.38|14466.75|14386.75|14467.48|14387.48|14466.75|14386.75|10
1726622180000|2024-09-18 01:16:20|14466.76|14386.76|14468.26|14388.26|14468.26|14388.26|14466.74|14386.74|10
1726622190000|2024-09-18 01:16:30|14468.28|14388.28|14469.86|14389.86|14469.86|14389.86|14468.18|14388.18|9
1726622200000|2024-09-18 01:16:40|14469.91|14389.91|14465.98|14385.98|14469.91|14389.91|14465.98|14385.98|10
1726622210000|2024-09-18 01:16:50|14465.94|14385.94|14464.85|14384.85|14465.94|14385.94|14464.85|14384.85|9
1726622220000|2024-09-18 01:17:00|14464.81|14384.81|14463.28|14383.28|14464.81|14384.81|14463.28|14383.28|9
1726622230000|2024-09-18 01:17:10|14463.3|14383.3|14463.86|14383.86|14464.28|14384.28|14462.97|14382.97|10
1726622240000|2024-09-18 01:17:20|14463.97|14383.97|14465.06|14385.06|14465.06|14385.06|14463.89|14383.89|10
1726622250000|2024-09-18 01:17:30|14465.26|14385.26|14464.6|14384.6|14465.42|14385.42|14464.29|14384.29|9
1726622260000|2024-09-18 01:17:40|14464.66|14384.66|14465.45|14385.45|14465.45|14385.45|14464.66|14384.66|9
1726622270000|2024-09-18 01:17:50|14465.44|14385.44|14466.44|14386.44|14466.44|14386.44|14465.3|14385.3|10
1726622280000|2024-09-18 01:18:00|14466.49|14386.49|14467|14387|14467.09|14387.09|14466.49|14386.49|8
1726622290000|2024-09-18 01:18:10|14467.06|14387.06|14466.12|14386.12|14467.44|14387.44|14465.51|14385.51|8
1726622300000|2024-09-18 01:18:20|14466.24|14386.24|14472|14392|14472|14392|14466.24|14386.24|10
1726622310000|2024-09-18 01:18:30|14471.65|14391.65|14474.31|14394.31|14474.31|14394.31|14471.6|14391.6|9
1726622320000|2024-09-18 01:18:40|14474.65|14394.65|14474.81|14394.81|14475.01|14395.01|14474.53|14394.53|7
1726622330000|2024-09-18 01:18:50|14475.11|14395.11|14476.14|14396.14|14476.29|14396.29|14475.11|14395.11|10
1726622340000|2024-09-18 01:19:00|14476.19|14396.19|14478.28|14398.28|14478.44|14398.44|14476.18|14396.18|10
1726622350000|2024-09-18 01:19:10|14478.09|14398.09|14482.16|14402.16|14482.16|14402.16|14478.09|14398.09|10
1726622360000|2024-09-18 01:19:20|14482.01|14402.01|14481.37|14401.37|14482.01|14402.01|14481.31|14401.31|10
1726622370000|2024-09-18 01:19:30|14481.35|14401.35|14482.21|14402.21|14482.39|14402.39|14481.34|14401.34|10
1726622380000|2024-09-18 01:19:40|14482.35|14402.35|14481.19|14401.19|14482.35|14402.35|14481.19|14401.19|9
1726622390000|2024-09-18 01:19:50|14481.18|14401.18|14481.99|14401.99|14481.99|14401.99|14481.18|14401.18|9
1726622400000|2024-09-18 01:20:00|14482.03|14402.03|14483.04|14403.04|14483.04|14403.04|14481.96|14401.96|10
1726622410000|2024-09-18 01:20:10|14484.27|14404.27|14487.05|14407.05|14487.14|14407.14|14484.27|14404.27|10
1726622420000|2024-09-18 01:20:20|14487.17|14407.17|14487.16|14407.16|14487.19|14407.19|14486.92|14406.92|9
1726622430000|2024-09-18 01:20:30|14487.18|14407.18|14485.52|14405.52|14487.43|14407.43|14485.52|14405.52|10
1726622440000|2024-09-18 01:20:40|14486.63|14406.63|14486.4|14406.4|14486.76|14406.76|14486.4|14406.4|9
1726622450000|2024-09-18 01:20:50|14486.19|14406.19|14486.84|14406.84|14486.84|14406.84|14485.9|14405.9|9
1726622460000|2024-09-18 01:21:00|14486.89|14406.89|14485.67|14405.67|14487.02|14407.02|14485.67|14405.67|10
1726622470000|2024-09-18 01:21:10|14485.75|14405.75|14487.89|14407.89|14487.89|14407.89|14485.73|14405.73|10
1726622480000|2024-09-18 01:21:20|14487.91|14407.91|14490|14410|14490|14410|14487.91|14407.91|9
1726622490000|2024-09-18 01:21:30|14490.02|14410.02|14489.96|14409.96|14490.4|14410.4|14489.96|14409.96|7
1726622500000|2024-09-18 01:21:40|14489.95|14409.95|14490.61|14410.61|14490.61|14410.61|14489.86|14409.86|9
1726622510000|2024-09-18 01:21:50|14490.35|14410.35|14490.61|14410.61|14491.14|14411.14|14490.35|14410.35|9
1726622520000|2024-09-18 01:22:00|14490.56|14410.56|14491.21|14411.21|14491.21|14411.21|14490.56|14410.56|6
1726622530000|2024-09-18 01:22:10|14490.96|14410.96|14488.99|14408.99|14490.96|14410.96|14488.99|14408.99|10
1726622540000|2024-09-18 01:22:20|14488.78|14408.78|14486.58|14406.58|14488.78|14408.78|14486.58|14406.58|10
1726622550000|2024-09-18 01:22:30|14486.57|14406.57|14487.82|14407.82|14490.73|14410.73|14486.57|14406.57|10
1726622560000|2024-09-18 01:22:40|14488.08|14408.08|14487.65|14407.65|14488.08|14408.08|14487.62|14407.62|9
1726622570000|2024-09-18 01:22:50|14487.67|14407.67|14487.65|14407.65|14487.68|14407.68|14487.65|14407.65|5
1726622580000|2024-09-18 01:23:00|14487.66|14407.66|14487.88|14407.88|14487.88|14407.88|14487.55|14407.55|9
1726622590000|2024-09-18 01:23:10|14487.95|14407.95|14488.33|14408.33|14488.34|14408.34|14487.94|14407.94|7
1726622600000|2024-09-18 01:23:20|14488.29|14408.29|14488.27|14408.27|14488.94|14408.94|14488.21|14408.21|8
1726622610000|2024-09-18 01:23:30|14487.61|14407.61|14487.73|14407.73|14487.97|14407.97|14487.45|14407.45|9
1726622620000|2024-09-18 01:23:40|14487.53|14407.53|14487.94|14407.94|14487.94|14407.94|14487.53|14407.53|8
1726622630000|2024-09-18 01:23:50|14487.91|14407.91|14488.49|14408.49|14488.49|14408.49|14487.83|14407.83|9
1726622640000|2024-09-18 01:24:00|14488.6|14408.6|14488.61|14408.61|14488.63|14408.63|14488.6|14408.6|6
1726622650000|2024-09-18 01:24:10|14488.6|14408.6|14488.71|14408.71|14488.85|14408.85|14488.6|14408.6|9
1726622660000|2024-09-18 01:24:20|14487.92|14407.92|14487.58|14407.58|14487.92|14407.92|14487.18|14407.18|10
1726622670000|2024-09-18 01:24:30|14487.6|14407.6|14489.97|14409.97|14489.97|14409.97|14487.6|14407.6|9
1726622680000|2024-09-18 01:24:40|14490.31|14410.31|14491.03|14411.03|14491.03|14411.03|14490.29|14410.29|8
1726622690000|2024-09-18 01:24:50|14491.08|14411.08|14493.82|14413.82|14493.82|14413.82|14491.08|14411.08|9
1726622700000|2024-09-18 01:25:00|14494.27|14414.27|14494.18|14414.18|14494.5|14414.5|14494.18|14414.18|8
1726622710000|2024-09-18 01:25:10|14494.05|14414.05|14494.16|14414.16|14494.25|14414.25|14493.92|14413.92|9
1726622720000|2024-09-18 01:25:20|14494.29|14414.29|14492.76|14412.76|14495.49|14415.49|14492.61|14412.61|7
1726622730000|2024-09-18 01:25:30|14492.85|14412.85|14493.24|14413.24|14493.24|14413.24|14492.69|14412.69|9
1726622740000|2024-09-18 01:25:40|14493.49|14413.49|14493.3|14413.3|14494.23|14414.23|14493.15|14413.15|10
1726622750000|2024-09-18 01:25:50|14492.84|14412.84|14492.4|14412.4|14492.84|14412.84|14492.24|14412.24|9
1726622760000|2024-09-18 01:26:00|14492.45|14412.45|14492.59|14412.59|14492.59|14412.59|14492.35|14412.35|6
1726622770000|2024-09-18 01:26:10|14492.57|14412.57|14493.58|14413.58|14493.68|14413.68|14492.57|14412.57|9
1726622780000|2024-09-18 01:26:20|14493.45|14413.45|14493.22|14413.22|14493.74|14413.74|14493.17|14413.17|9
1726622790000|2024-09-18 01:26:30|14493.21|14413.21|14493.26|14413.26|14493.34|14413.34|14493.18|14413.18|9
1726622800000|2024-09-18 01:26:40|14493.25|14413.25|14494.27|14414.27|14494.27|14414.27|14493.25|14413.25|7
1726622810000|2024-09-18 01:26:50|14494.21|14414.21|14493.6|14413.6|14494.21|14414.21|14493.56|14413.56|9
1726622820000|2024-09-18 01:27:00|14493.71|14413.71|14495.07|14415.07|14495.07|14415.07|14493.71|14413.71|8
1726622830000|2024-09-18 01:27:10|14495.05|14415.05|14495.39|14415.39|14495.39|14415.39|14495.05|14415.05|8
1726622840000|2024-09-18 01:27:20|14494.54|14414.54|14500.52|14420.52|14500.52|14420.52|14494.54|14414.54|9
1726622850000|2024-09-18 01:27:30|14501.89|14421.89|14507.08|14427.08|14507.16|14427.16|14501.85|14421.85|10
1726622860000|2024-09-18 01:27:40|14506.84|14426.84|14506.43|14426.43|14506.88|14426.88|14506.24|14426.24|9
1726622870000|2024-09-18 01:27:50|14506.45|14426.45|14508.38|14428.38|14508.38|14428.38|14506.44|14426.44|10
1726622880000|2024-09-18 01:28:00|14508.46|14428.46|14508.9|14428.9|14509.2|14429.2|14508.46|14428.46|9
1726622890000|2024-09-18 01:28:10|14508.87|14428.87|14503.09|14423.09|14508.87|14428.87|14502.75|14422.75|8
1726622900000|2024-09-18 01:28:20|14503.12|14423.12|14517.56|14437.56|14518.54|14438.54|14503.12|14423.12|10
1726622910000|2024-09-18 01:28:30|14516.61|14436.61|14515.84|14435.84|14516.64|14436.64|14515.84|14435.84|9
1726622920000|2024-09-18 01:28:40|14515.72|14435.72|14515.33|14435.33|14516.46|14436.46|14514.26|14434.26|10
1726622930000|2024-09-18 01:28:50|14515.48|14435.48|14515.71|14435.71|14515.84|14435.84|14515.48|14435.48|10
1726622940000|2024-09-18 01:29:00|14516.2|14436.2|14516.06|14436.06|14516.4|14436.4|14516.06|14436.06|9
1726622950000|2024-09-18 01:29:10|14516.05|14436.05|14515.91|14435.91|14516.05|14436.05|14515.77|14435.77|7
1726622960000|2024-09-18 01:29:20|14515.9|14435.9|14516.56|14436.56|14516.69|14436.69|14515.9|14435.9|7
1726622970000|2024-09-18 01:29:30|14516.59|14436.59|14515.09|14435.09|14517.06|14437.06|14515.09|14435.09|9
1726622980000|2024-09-18 01:29:40|14515.24|14435.24|14516.24|14436.24|14516.24|14436.24|14515.24|14435.24|8
1726622990000|2024-09-18 01:29:50|14516.25|14436.25|14514.03|14434.03|14516.25|14436.25|14513.44|14433.44|10
1726623000000|2024-09-18 01:30:00|14513.38|14433.38|14514.22|14434.22|14514.22|14434.22|14513.35|14433.35|10
1726623010000|2024-09-18 01:30:10|14514.41|14434.41|14515.27|14435.27|14515.27|14435.27|14514.41|14434.41|8
1726623020000|2024-09-18 01:30:20|14515.34|14435.34|14516.33|14436.33|14516.33|14436.33|14515.34|14435.34|9
1726623030000|2024-09-18 01:30:30|14516.35|14436.35|14515.3|14435.3|14517.13|14437.13|14514.91|14434.91|10
1726623040000|2024-09-18 01:30:40|14515.31|14435.31|14519.48|14439.48|14519.89|14439.89|14515.31|14435.31|10
1726623050000|2024-09-18 01:30:50|14519.24|14439.24|14519.84|14439.84|14519.84|14439.84|14518.84|14438.84|9
1726623060000|2024-09-18 01:31:00|14520.32|14440.32|14520.31|14440.31|14521|14441|14520.31|14440.31|8
1726623070000|2024-09-18 01:31:10|14520.33|14440.33|14520.41|14440.41|14520.6|14440.6|14520.15|14440.15|9
1726623080000|2024-09-18 01:31:20|14520.78|14440.78|14518.46|14438.46|14520.78|14440.78|14518.15|14438.15|10
1726623090000|2024-09-18 01:31:30|14518.5|14438.5|14518.93|14438.93|14519.1|14439.1|14518.5|14438.5|8
1726623100000|2024-09-18 01:31:40|14518.63|14438.63|14517.92|14437.92|14518.95|14438.95|14517.92|14437.92|9
1726623110000|2024-09-18 01:31:50|14518.52|14438.52|14520.09|14440.09|14520.09|14440.09|14518.52|14438.52|9
1726623120000|2024-09-18 01:32:00|14520.1|14440.1|14519.06|14439.06|14520.31|14440.31|14519.06|14439.06|9
1726623130000|2024-09-18 01:32:10|14518.27|14438.27|14515.97|14435.97|14518.27|14438.27|14515.97|14435.97|9
1726623140000|2024-09-18 01:32:20|14515.77|14435.77|14515.63|14435.63|14515.77|14435.77|14515.28|14435.28|9
1726623150000|2024-09-18 01:32:30|14515.66|14435.66|14513.43|14433.43|14515.66|14435.66|14513.43|14433.43|7
1726623160000|2024-09-18 01:32:40|14513.2|14433.2|14509.68|14429.68|14513.2|14433.2|14509.68|14429.68|9
1726623170000|2024-09-18 01:32:50|14509.75|14429.75|14510.16|14430.16|14510.23|14430.23|14509.75|14429.75|8
1726623180000|2024-09-18 01:33:00|14510.4|14430.4|14514.08|14434.08|14514.08|14434.08|14510.4|14430.4|9
1726623190000|2024-09-18 01:33:10|14514.13|14434.13|14514.32|14434.32|14514.42|14434.42|14513.62|14433.62|9
1726623200000|2024-09-18 01:33:20|14514.33|14434.33|14513.8|14433.8|14514.38|14434.38|14513.73|14433.73|7
1726623210000|2024-09-18 01:33:30|14513.82|14433.82|14514.12|14434.12|14514.31|14434.31|14513.82|14433.82|8
1726623220000|2024-09-18 01:33:40|14514.11|14434.11|14514.66|14434.66|14514.66|14434.66|14513.71|14433.71|9
1726623230000|2024-09-18 01:33:50|14514.65|14434.65|14514.6|14434.6|14514.67|14434.67|14514.6|14434.6|5
1726623240000|2024-09-18 01:34:00|14514.61|14434.61|14514.58|14434.58|14514.69|14434.69|14514.58|14434.58|8
1726623250000|2024-09-18 01:34:10|14514.56|14434.56|14514.06|14434.06|14515|14435|14514.06|14434.06|10
1726623260000|2024-09-18 01:34:20|14513.41|14433.41|14511.29|14431.29|14513.41|14433.41|14511.29|14431.29|9
1726623270000|2024-09-18 01:34:30|14511.26|14431.26|14511.27|14431.27|14511.36|14431.36|14511.25|14431.25|7
1726623280000|2024-09-18 01:34:40|14513.73|14433.73|14512.28|14432.28|14513.73|14433.73|14512.26|14432.26|8
1726623290000|2024-09-18 01:34:50|14512.16|14432.16|14511.52|14431.52|14512.16|14432.16|14511.52|14431.52|8
1726623300000|2024-09-18 01:35:00|14511.26|14431.26|14510.8|14430.8|14511.26|14431.26|14510.8|14430.8|10
1726623310000|2024-09-18 01:35:10|14511|14431|14510.07|14430.07|14511|14431|14510.07|14430.07|9
1726623320000|2024-09-18 01:35:20|14510.02|14430.02|14509.56|14429.56|14510.02|14430.02|14509.56|14429.56|7
1726623330000|2024-09-18 01:35:30|14509.7|14429.7|14508.56|14428.56|14509.7|14429.7|14508.56|14428.56|8
1726623340000|2024-09-18 01:35:40|14508.58|14428.58|14507.03|14427.03|14509.2|14429.2|14506.75|14426.75|6
1726623350000|2024-09-18 01:35:50|14506.96|14426.96|14507.35|14427.35|14507.35|14427.35|14506.96|14426.96|9
1726623360000|2024-09-18 01:36:00|14507.37|14427.37|14505.14|14425.14|14507.57|14427.57|14505.14|14425.14|10
1726623370000|2024-09-18 01:36:10|14504.92|14424.92|14507.93|14427.93|14507.93|14427.93|14504.64|14424.64|10
1726623380000|2024-09-18 01:36:20|14508.16|14428.16|14505.98|14425.98|14508.89|14428.89|14505.24|14425.24|10
1726623390000|2024-09-18 01:36:30|14505.89|14425.89|14505.27|14425.27|14505.89|14425.89|14505.23|14425.23|10
1726623400000|2024-09-18 01:36:40|14505.2|14425.2|14503.27|14423.27|14505.2|14425.2|14503.27|14423.27|10
1726623410000|2024-09-18 01:36:50|14503.26|14423.26|14501.65|14421.65|14503.26|14423.26|14501.65|14421.65|7
1726623420000|2024-09-18 01:37:00|14501.51|14421.51|14498.81|14418.81|14501.51|14421.51|14498.81|14418.81|10
1726623430000|2024-09-18 01:37:10|14502.3|14422.3|14498.88|14418.88|14502.3|14422.3|14498.39|14418.39|10
1726623440000|2024-09-18 01:37:20|14499.22|14419.22|14500.12|14420.12|14500.12|14420.12|14498.85|14418.85|10
1726623450000|2024-09-18 01:37:30|14499.63|14419.63|14499.96|14419.96|14499.96|14419.96|14499.61|14419.61|8
1726623460000|2024-09-18 01:37:40|14500.15|14420.15|14499.25|14419.25|14500.34|14420.34|14499.25|14419.25|9
1726623470000|2024-09-18 01:37:50|14499.58|14419.58|14499.28|14419.28|14500.1|14420.1|14499.28|14419.28|9
1726623480000|2024-09-18 01:38:00|14499.2|14419.2|14500.14|14420.14|14500.14|14420.14|14499.2|14419.2|10
1726623490000|2024-09-18 01:38:10|14500.22|14420.22|14501.5|14421.5|14501.5|14421.5|14499.63|14419.63|9
1726623500000|2024-09-18 01:38:20|14501.24|14421.24|14503.37|14423.37|14503.37|14423.37|14501.24|14421.24|9
1726623510000|2024-09-18 01:38:30|14503.4|14423.4|14503.74|14423.74|14503.9|14423.9|14503.4|14423.4|8
1726623520000|2024-09-18 01:38:40|14500.69|14420.69|14501.02|14421.02|14501.18|14421.18|14500.69|14420.69|9
1726623530000|2024-09-18 01:38:50|14500.9|14420.9|14500.26|14420.26|14501.42|14421.42|14500.06|14420.06|10
1726623540000|2024-09-18 01:39:00|14500.56|14420.56|14500.26|14420.26|14500.69|14420.69|14500.24|14420.24|10
1726623550000|2024-09-18 01:39:10|14499.66|14419.66|14499.43|14419.43|14499.7|14419.7|14499.37|14419.37|9
1726623560000|2024-09-18 01:39:20|14499.49|14419.49|14500.98|14420.98|14501.15|14421.15|14499.28|14419.28|9
1726623570000|2024-09-18 01:39:30|14501|14421|14500.88|14420.88|14501.12|14421.12|14500.88|14420.88|7
1726623580000|2024-09-18 01:39:40|14500.89|14420.89|14500.84|14420.84|14501|14421|14500.73|14420.73|6
1726623590000|2024-09-18 01:39:50|14500.87|14420.87|14500.9|14420.9|14500.91|14420.91|14500.81|14420.81|7
1726623600000|2024-09-18 01:40:00|14500.89|14420.89|14500.91|14420.91|14501.05|14421.05|14500.87|14420.87|7
1726623610000|2024-09-18 01:40:10|14501.1|14421.1|14501.4|14421.4|14504.27|14424.27|14500.55|14420.55|9
1726623620000|2024-09-18 01:40:20|14500.48|14420.48|14500.12|14420.12|14500.48|14420.48|14499.93|14419.93|8
1726623630000|2024-09-18 01:40:30|14500.6|14420.6|14500.27|14420.27|14500.6|14420.6|14500.19|14420.19|10
1726623640000|2024-09-18 01:40:40|14500.38|14420.38|14500.78|14420.78|14501.28|14421.28|14500.38|14420.38|9
1726623650000|2024-09-18 01:40:50|14500.79|14420.79|14502.54|14422.54|14502.54|14422.54|14500.79|14420.79|9
1726623660000|2024-09-18 01:41:00|14502.52|14422.52|14503.29|14423.29|14503.29|14423.29|14502.22|14422.22|8
1726623670000|2024-09-18 01:41:10|14502.62|14422.62|14500.96|14420.96|14502.62|14422.62|14500.96|14420.96|10
1726623680000|2024-09-18 01:41:20|14500.94|14420.94|14499.73|14419.73|14500.94|14420.94|14499.73|14419.73|10
1726623690000|2024-09-18 01:41:30|14499.93|14419.93|14499.41|14419.41|14499.93|14419.93|14499.28|14419.28|10
1726623700000|2024-09-18 01:41:40|14499.58|14419.58|14498.57|14418.57|14499.58|14419.58|14498.57|14418.57|5
1726623710000|2024-09-18 01:41:50|14497.95|14417.95|14498.23|14418.23|14498.32|14418.32|14497.95|14417.95|9
1726623720000|2024-09-18 01:42:00|14498.16|14418.16|14498.75|14418.75|14498.75|14418.75|14498.16|14418.16|8
1726623730000|2024-09-18 01:42:10|14499.87|14419.87|14500.52|14420.52|14500.87|14420.87|14499.87|14419.87|9
1726623740000|2024-09-18 01:42:20|14500.15|14420.15|14499.49|14419.49|14500.15|14420.15|14499.49|14419.49|7
1726623750000|2024-09-18 01:42:30|14499.3|14419.3|14498.89|14418.89|14499.3|14419.3|14498.85|14418.85|10
1726623760000|2024-09-18 01:42:40|14498.53|14418.53|14498.56|14418.56|14498.56|14418.56|14498.2|14418.2|8
1726623770000|2024-09-18 01:42:50|14498.65|14418.65|14494.63|14414.63|14498.94|14418.94|14494.63|14414.63|10
1726623780000|2024-09-18 01:43:00|14494.62|14414.62|14495.28|14415.28|14495.41|14415.41|14494.62|14414.62|8
1726623790000|2024-09-18 01:43:10|14495.29|14415.29|14495.85|14415.85|14495.85|14415.85|14493.81|14413.81|10
1726623800000|2024-09-18 01:43:20|14496.47|14416.47|14498.02|14418.02|14498.02|14418.02|14496.47|14416.47|7
1726623810000|2024-09-18 01:43:30|14498.11|14418.11|14499.56|14419.56|14499.56|14419.56|14498.11|14418.11|8
1726623820000|2024-09-18 01:43:40|14500.58|14420.58|14503.55|14423.55|14503.55|14423.55|14500.58|14420.58|10
1726623830000|2024-09-18 01:43:50|14504.05|14424.05|14504.69|14424.69|14504.75|14424.75|14504.05|14424.05|10
1726623840000|2024-09-18 01:44:00|14504.59|14424.59|14505.64|14425.64|14505.64|14425.64|14504.59|14424.59|5
1726623850000|2024-09-18 01:44:10|14505.78|14425.78|14508.83|14428.83|14508.83|14428.83|14505.78|14425.78|9
1726623860000|2024-09-18 01:44:20|14508.84|14428.84|14511.37|14431.37|14511.82|14431.82|14508.6|14428.6|9
1726623870000|2024-09-18 01:44:30|14511.46|14431.46|14514.6|14434.6|14514.6|14434.6|14511.46|14431.46|9
1726623880000|2024-09-18 01:44:40|14514.58|14434.58|14517.81|14437.81|14517.91|14437.91|14513.95|14433.95|10
1726623890000|2024-09-18 01:44:50|14517.83|14437.83|14519.01|14439.01|14519.02|14439.02|14517.83|14437.83|9
1726623900000|2024-09-18 01:45:00|14519.06|14439.06|14517.57|14437.57|14519.09|14439.09|14517.46|14437.46|10
1726623910000|2024-09-18 01:45:10|14517.42|14437.42|14517.05|14437.05|14517.44|14437.44|14517.05|14437.05|9
1726623920000|2024-09-18 01:45:20|14516.98|14436.98|14515.58|14435.58|14516.98|14436.98|14515.58|14435.58|9
1726623930000|2024-09-18 01:45:30|14515.53|14435.53|14514.9|14434.9|14515.53|14435.53|14514.9|14434.9|10
1726623940000|2024-09-18 01:45:40|14514.91|14434.91|14514.55|14434.55|14514.91|14434.91|14514.55|14434.55|8
1726623950000|2024-09-18 01:45:50|14514.32|14434.32|14513.9|14433.9|14514.34|14434.34|14513.9|14433.9|10
1726623960000|2024-09-18 01:46:00|14513.88|14433.88|14513.86|14433.86|14513.89|14433.89|14513.85|14433.85|6
1726623970000|2024-09-18 01:46:10|14513.75|14433.75|14513.25|14433.25|14513.75|14433.75|14513.04|14433.04|5
1726623980000|2024-09-18 01:46:20|14513.03|14433.03|14512.6|14432.6|14513.03|14433.03|14512.6|14432.6|6
1726623990000|2024-09-18 01:46:30|14512.33|14432.33|14512.7|14432.7|14512.7|14432.7|14512.33|14432.33|7
1726624000000|2024-09-18 01:46:40|14512.71|14432.71|14511.32|14431.32|14512.71|14432.71|14511.32|14431.32|7
1726624010000|2024-09-18 01:46:50|14510.78|14430.78|14507.59|14427.59|14510.78|14430.78|14507.59|14427.59|9
1726624020000|2024-09-18 01:47:00|14507.1|14427.1|14504.79|14424.79|14507.1|14427.1|14504.79|14424.79|7
1726624030000|2024-09-18 01:47:10|14504.9|14424.9|14504.2|14424.2|14504.9|14424.9|14504.02|14424.02|10
1726624040000|2024-09-18 01:47:20|14504.19|14424.19|14501.03|14421.03|14504.19|14424.19|14501.03|14421.03|8
1726624050000|2024-09-18 01:47:30|14499.61|14419.61|14497.59|14417.59|14499.61|14419.61|14497.59|14417.59|10
1726624060000|2024-09-18 01:47:40|14497.58|14417.58|14494.56|14414.56|14497.58|14417.58|14494.56|14414.56|8
1726624070000|2024-09-18 01:47:50|14494.55|14414.55|14494.15|14414.15|14494.61|14414.61|14494.15|14414.15|10
1726624080000|2024-09-18 01:48:00|14494.18|14414.18|14494.4|14414.4|14494.48|14414.48|14494.03|14414.03|10
1726624090000|2024-09-18 01:48:10|14494.43|14414.43|14494.23|14414.23|14494.81|14414.81|14494.23|14414.23|10
1726624100000|2024-09-18 01:48:20|14494.05|14414.05|14493.62|14413.62|14494.05|14414.05|14493.47|14413.47|10
1726624110000|2024-09-18 01:48:30|14493.49|14413.49|14491.13|14411.13|14493.51|14413.51|14490.92|14410.92|10
1726624120000|2024-09-18 01:48:40|14489.58|14409.58|14485.59|14405.59|14489.96|14409.96|14485.59|14405.59|10
1726624130000|2024-09-18 01:48:50|14485.11|14405.11|14481.78|14401.78|14485.11|14405.11|14481.78|14401.78|10
1726624140000|2024-09-18 01:49:00|14481.76|14401.76|14480.46|14400.46|14481.76|14401.76|14480.46|14400.46|9
1726624150000|2024-09-18 01:49:10|14480.08|14400.08|14480.22|14400.22|14480.25|14400.25|14480.04|14400.04|5
1726624160000|2024-09-18 01:49:20|14480.07|14400.07|14475.99|14395.99|14480.26|14400.26|14475.99|14395.99|9
1726624170000|2024-09-18 01:49:30|14475.83|14395.83|14474.2|14394.2|14475.83|14395.83|14474.2|14394.2|10
1726624180000|2024-09-18 01:49:40|14473.97|14393.97|14475.86|14395.86|14475.86|14395.86|14473.94|14393.94|10
1726624190000|2024-09-18 01:49:50|14476.04|14396.04|14475.18|14395.18|14476.13|14396.13|14475.18|14395.18|10
1726624200000|2024-09-18 01:50:00|14475.07|14395.07|14474.48|14394.48|14475.37|14395.37|14474.48|14394.48|10
1726624210000|2024-09-18 01:50:10|14474.46|14394.46|14473.7|14393.7|14474.46|14394.46|14472.51|14392.51|10
1726624220000|2024-09-18 01:50:20|14473.69|14393.69|14473.89|14393.89|14473.89|14393.89|14473.69|14393.69|6
1726624230000|2024-09-18 01:50:30|14473.93|14393.93|14472.93|14392.93|14473.95|14393.95|14472.93|14392.93|8
1726624240000|2024-09-18 01:50:40|14472.49|14392.49|14471.59|14391.59|14472.49|14392.49|14471.59|14391.59|10
1726624250000|2024-09-18 01:50:50|14471.57|14391.57|14471.33|14391.33|14471.57|14391.57|14471.33|14391.33|8
1726624260000|2024-09-18 01:51:00|14471.27|14391.27|14473.46|14393.46|14473.46|14393.46|14471.27|14391.27|9
1726624270000|2024-09-18 01:51:10|14473.66|14393.66|14475|14395|14475|14395|14473.66|14393.66|9
1726624280000|2024-09-18 01:51:20|14474.97|14394.97|14475.44|14395.44|14475.44|14395.44|14474.97|14394.97|7
1726624290000|2024-09-18 01:51:30|14475.56|14395.56|14475.34|14395.34|14475.64|14395.64|14475.21|14395.21|8
1726624300000|2024-09-18 01:51:40|14475.36|14395.36|14475.59|14395.59|14475.62|14395.62|14475.31|14395.31|8
1726624310000|2024-09-18 01:51:50|14475.5|14395.5|14476.51|14396.51|14476.52|14396.52|14475.49|14395.49|9
1726624320000|2024-09-18 01:52:00|14476.5|14396.5|14479.78|14399.78|14479.78|14399.78|14476.5|14396.5|10
1726624330000|2024-09-18 01:52:10|14480.04|14400.04|14482.62|14402.62|14482.76|14402.76|14480.04|14400.04|10
1726624340000|2024-09-18 01:52:20|14482.63|14402.63|14482.38|14402.38|14482.92|14402.92|14482.38|14402.38|8
1726624350000|2024-09-18 01:52:30|14483.18|14403.18|14482.85|14402.85|14483.34|14403.34|14482.6|14402.6|10
1726624360000|2024-09-18 01:52:40|14482.88|14402.88|14483.62|14403.62|14484.55|14404.55|14482.86|14402.86|10
1726624370000|2024-09-18 01:52:50|14483.72|14403.72|14483.4|14403.4|14483.77|14403.77|14483.4|14403.4|9
1726624380000|2024-09-18 01:53:00|14483.12|14403.12|14483.24|14403.24|14483.48|14403.48|14483.1|14403.1|8
1726624390000|2024-09-18 01:53:10|14483.17|14403.17|14482.14|14402.14|14483.17|14403.17|14482.14|14402.14|8
1726624400000|2024-09-18 01:53:20|14482.05|14402.05|14481.8|14401.8|14482.05|14402.05|14481.8|14401.8|8
1726624410000|2024-09-18 01:53:30|14481.85|14401.85|14481.65|14401.65|14481.85|14401.85|14481.53|14401.53|7
1726624420000|2024-09-18 01:53:40|14481.08|14401.08|14481.24|14401.24|14481.25|14401.25|14481.06|14401.06|7
1726624430000|2024-09-18 01:53:50|14481.23|14401.23|14482.58|14402.58|14482.58|14402.58|14481.23|14401.23|8
1726624440000|2024-09-18 01:54:00|14482.57|14402.57|14482.35|14402.35|14482.57|14402.57|14482.03|14402.03|9
1726624450000|2024-09-18 01:54:10|14482.36|14402.36|14481.64|14401.64|14482.36|14402.36|14481.31|14401.31|10
1726624460000|2024-09-18 01:54:20|14481.68|14401.68|14481.84|14401.84|14482.07|14402.07|14481.68|14401.68|8
1726624470000|2024-09-18 01:54:30|14481.87|14401.87|14481.95|14401.95|14481.95|14401.95|14481.87|14401.87|7
1726624480000|2024-09-18 01:54:40|14482.05|14402.05|14482.21|14402.21|14482.21|14402.21|14482.05|14402.05|5
1726624490000|2024-09-18 01:54:50|14482.25|14402.25|14481.62|14401.62|14482.25|14402.25|14481.62|14401.62|6
1726624500000|2024-09-18 01:55:00|14481.84|14401.84|14479.92|14399.92|14481.84|14401.84|14479.92|14399.92|10
1726624510000|2024-09-18 01:55:10|14479.87|14399.87|14480.1|14400.1|14480.51|14400.51|14479.87|14399.87|9
1726624520000|2024-09-18 01:55:20|14480.09|14400.09|14482.16|14402.16|14482.16|14402.16|14480.09|14400.09|8
1726624530000|2024-09-18 01:55:30|14482.35|14402.35|14483.45|14403.45|14483.45|14403.45|14482.35|14402.35|10
1726624540000|2024-09-18 01:55:40|14483.22|14403.22|14483.67|14403.67|14483.67|14403.67|14483.22|14403.22|10
1726624550000|2024-09-18 01:55:50|14483.68|14403.68|14483.64|14403.64|14483.68|14403.68|14483.64|14403.64|5
1726624560000|2024-09-18 01:56:00|14483.65|14403.65|14482.31|14402.31|14483.65|14403.65|14482.2|14402.2|8
1726624570000|2024-09-18 01:56:10|14482.25|14402.25|14481.98|14401.98|14482.25|14402.25|14481.98|14401.98|10
1726624580000|2024-09-18 01:56:20|14482|14402|14482.68|14402.68|14482.68|14402.68|14482|14402|9
1726624590000|2024-09-18 01:56:30|14482.69|14402.69|14481.85|14401.85|14482.69|14402.69|14481.85|14401.85|6
1726624600000|2024-09-18 01:56:40|14481.82|14401.82|14481.54|14401.54|14481.82|14401.82|14481.54|14401.54|8
1726624610000|2024-09-18 01:56:50|14481.28|14401.28|14480.81|14400.81|14481.28|14401.28|14480.81|14400.81|4
1726624620000|2024-09-18 01:57:00|14480.79|14400.79|14479.62|14399.62|14480.79|14400.79|14479.33|14399.33|10
1726624630000|2024-09-18 01:57:10|14479.63|14399.63|14479.42|14399.42|14479.63|14399.63|14479.42|14399.42|7
1726624640000|2024-09-18 01:57:20|14479.4|14399.4|14478.68|14398.68|14479.4|14399.4|14478.34|14398.34|10
1726624650000|2024-09-18 01:57:30|14478.83|14398.83|14477.26|14397.26|14478.83|14398.83|14477.26|14397.26|10
1726624660000|2024-09-18 01:57:40|14477|14397|14476.17|14396.17|14477|14397|14476.17|14396.17|9
1726624670000|2024-09-18 01:57:50|14476.09|14396.09|14476.19|14396.19|14476.52|14396.52|14476.08|14396.08|10
1726624680000|2024-09-18 01:58:00|14476.4|14396.4|14475.86|14395.86|14476.41|14396.41|14475.82|14395.82|10
1726624690000|2024-09-18 01:58:10|14475.59|14395.59|14474.4|14394.4|14475.59|14395.59|14473.92|14393.92|9
1726624700000|2024-09-18 01:58:20|14474.56|14394.56|14477.66|14397.66|14477.66|14397.66|14474.55|14394.55|9
1726624710000|2024-09-18 01:58:30|14478.88|14398.88|14478.82|14398.82|14478.88|14398.88|14478.74|14398.74|7
1726624720000|2024-09-18 01:58:40|14478.84|14398.84|14481.82|14401.82|14481.82|14401.82|14478.84|14398.84|8
1726624730000|2024-09-18 01:58:50|14481.7|14401.7|14481.55|14401.55|14481.72|14401.72|14481.5|14401.5|5
1726624740000|2024-09-18 01:59:00|14481.54|14401.54|14481.73|14401.73|14481.73|14401.73|14481.46|14401.46|8
1726624750000|2024-09-18 01:59:10|14481.74|14401.74|14482.04|14402.04|14482.04|14402.04|14481.5|14401.5|7
1726624760000|2024-09-18 01:59:20|14482.09|14402.09|14481.63|14401.63|14482.12|14402.12|14481.63|14401.63|8
1726624770000|2024-09-18 01:59:30|14481.64|14401.64|14480.93|14400.93|14481.64|14401.64|14480.93|14400.93|5
1726624780000|2024-09-18 01:59:40|14480.91|14400.91|14480.35|14400.35|14480.91|14400.91|14480.35|14400.35|9
1726624790000|2024-09-18 01:59:50|14480.27|14400.27|14480.56|14400.56|14480.57|14400.57|14480.23|14400.23|7
1726624800000|2024-09-18 02:00:00|14480.79|14400.79|14479.75|14399.75|14480.86|14400.86|14479.75|14399.75|10
1726624810000|2024-09-18 02:00:10|14479.79|14399.79|14480.96|14400.96|14481.14|14401.14|14479.79|14399.79|10
1726624820000|2024-09-18 02:00:20|14480.9|14400.9|14480.95|14400.95|14481.17|14401.17|14480.89|14400.89|9
1726624830000|2024-09-18 02:00:30|14480.82|14400.82|14482.26|14402.26|14482.26|14402.26|14480.82|14400.82|10
1726624840000|2024-09-18 02:00:40|14482.29|14402.29|14481.09|14401.09|14482.29|14402.29|14481.09|14401.09|8
1726624850000|2024-09-18 02:00:50|14481.04|14401.04|14480.19|14400.19|14481.04|14401.04|14479.9|14399.9|10
1726624860000|2024-09-18 02:01:00|14480.07|14400.07|14478.99|14398.99|14480.29|14400.29|14478.75|14398.75|9
1726624870000|2024-09-18 02:01:10|14478.93|14398.93|14480.47|14400.47|14480.47|14400.47|14478.83|14398.83|10
1726624880000|2024-09-18 02:01:20|14480.62|14400.62|14480.75|14400.75|14480.83|14400.83|14480.62|14400.62|9
1726624890000|2024-09-18 02:01:30|14480.85|14400.85|14480.62|14400.62|14480.93|14400.93|14480.5|14400.5|10
1726624900000|2024-09-18 02:01:40|14480.82|14400.82|14480.46|14400.46|14480.82|14400.82|14479.97|14399.97|10
1726624910000|2024-09-18 02:01:50|14480.42|14400.42|14482.48|14402.48|14482.48|14402.48|14480.42|14400.42|7
1726624920000|2024-09-18 02:02:00|14482.6|14402.6|14483.64|14403.64|14483.64|14403.64|14482.6|14402.6|10
1726624930000|2024-09-18 02:02:10|14483.79|14403.79|14484.03|14404.03|14484.16|14404.16|14483.79|14403.79|10
1726624940000|2024-09-18 02:02:20|14484.04|14404.04|14483.71|14403.71|14484.04|14404.04|14482.53|14402.53|10
1726624950000|2024-09-18 02:02:30|14484.09|14404.09|14483.71|14403.71|14484.62|14404.62|14483.71|14403.71|9
1726624960000|2024-09-18 02:02:40|14483.7|14403.7|14482.77|14402.77|14483.7|14403.7|14482.71|14402.71|9
1726624970000|2024-09-18 02:02:50|14483.04|14403.04|14482.2|14402.2|14483.04|14403.04|14482.2|14402.2|9
1726624980000|2024-09-18 02:03:00|14482.18|14402.18|14480.99|14400.99|14482.25|14402.25|14480.99|14400.99|9
1726624990000|2024-09-18 02:03:10|14480.85|14400.85|14479.12|14399.12|14480.85|14400.85|14479.12|14399.12|9
1726625000000|2024-09-18 02:03:20|14479.09|14399.09|14478.87|14398.87|14479.09|14399.09|14478.59|14398.59|9
1726625010000|2024-09-18 02:03:30|14478.84|14398.84|14477.62|14397.62|14478.98|14398.98|14477.62|14397.62|9
1726625020000|2024-09-18 02:03:40|14477.6|14397.6|14477.48|14397.48|14477.6|14397.6|14477.24|14397.24|7
1726625030000|2024-09-18 02:03:50|14477.44|14397.44|14478.81|14398.81|14478.81|14398.81|14477.44|14397.44|9
1726625040000|2024-09-18 02:04:00|14478.85|14398.85|14478.52|14398.52|14478.85|14398.85|14478.36|14398.36|9
1726625050000|2024-09-18 02:04:10|14479.23|14399.23|14480.42|14400.42|14480.53|14400.53|14479.14|14399.14|9
1726625060000|2024-09-18 02:04:20|14480.43|14400.43|14480.72|14400.72|14480.83|14400.83|14480.29|14400.29|10
1726625070000|2024-09-18 02:04:30|14480.88|14400.88|14481.74|14401.74|14481.74|14401.74|14480.88|14400.88|9
1726625080000|2024-09-18 02:04:40|14481.57|14401.57|14482.72|14402.72|14482.78|14402.78|14481.57|14401.57|7
1726625090000|2024-09-18 02:04:50|14482.68|14402.68|14483.01|14403.01|14483.03|14403.03|14482.68|14402.68|5
1726625100000|2024-09-18 02:05:00|14482.94|14402.94|14484.95|14404.95|14485.04|14405.04|14482.94|14402.94|9
1726625110000|2024-09-18 02:05:10|14485.47|14405.47|14488.44|14408.44|14488.44|14408.44|14485.47|14405.47|10
1726625120000|2024-09-18 02:05:20|14489.06|14409.06|14491.12|14411.12|14491.58|14411.58|14489.06|14409.06|10
1726625130000|2024-09-18 02:05:30|14491.74|14411.74|14492.26|14412.26|14492.43|14412.43|14491.74|14411.74|10
1726625140000|2024-09-18 02:05:40|14492.4|14412.4|14493.55|14413.55|14493.84|14413.84|14492.34|14412.34|9
1726625150000|2024-09-18 02:05:50|14493.54|14413.54|14493.94|14413.94|14493.94|14413.94|14493.54|14413.54|6
1726625160000|2024-09-18 02:06:00|14493.92|14413.92|14493.77|14413.77|14494.63|14414.63|14493.77|14413.77|7
1726625170000|2024-09-18 02:06:10|14493.78|14413.78|14493.42|14413.42|14494.15|14414.15|14493.42|14413.42|7
1726625180000|2024-09-18 02:06:20|14493.34|14413.34|14495.54|14415.54|14495.92|14415.92|14493.34|14413.34|10
1726625190000|2024-09-18 02:06:30|14495.56|14415.56|14496.71|14416.71|14496.71|14416.71|14495.56|14415.56|8
1726625200000|2024-09-18 02:06:40|14496.76|14416.76|14498.29|14418.29|14498.43|14418.43|14496.76|14416.76|8
1726625210000|2024-09-18 02:06:50|14498.14|14418.14|14497.55|14417.55|14498.14|14418.14|14497.52|14417.52|6
1726625220000|2024-09-18 02:07:00|14497.53|14417.53|14497.06|14417.06|14497.53|14417.53|14497.06|14417.06|8
1726625230000|2024-09-18 02:07:10|14496.92|14416.92|14497.2|14417.2|14497.21|14417.21|14496.9|14416.9|6
1726625240000|2024-09-18 02:07:20|14497.21|14417.21|14497.52|14417.52|14497.52|14417.52|14496.62|14416.62|7
1726625250000|2024-09-18 02:07:30|14497.96|14417.96|14500.27|14420.27|14500.28|14420.28|14497.96|14417.96|7
1726625260000|2024-09-18 02:07:40|14500.28|14420.28|14500.26|14420.26|14500.29|14420.29|14500.26|14420.26|5
1726625270000|2024-09-18 02:07:50|14500.09|14420.09|14499.99|14419.99|14500.12|14420.12|14499.82|14419.82|8
1726625280000|2024-09-18 02:08:00|14499.97|14419.97|14499.46|14419.46|14500.14|14420.14|14499.46|14419.46|7
1726625290000|2024-09-18 02:08:10|14499.33|14419.33|14495.86|14415.86|14499.35|14419.35|14495.86|14415.86|10
1726625300000|2024-09-18 02:08:20|14495.87|14415.87|14495.36|14415.36|14496.1|14416.1|14495.36|14415.36|6
1726625310000|2024-09-18 02:08:30|14495.25|14415.25|14493.98|14413.98|14495.26|14415.26|14493.98|14413.98|8
1726625320000|2024-09-18 02:08:40|14493.97|14413.97|14492.22|14412.22|14493.97|14413.97|14491.82|14411.82|7
1726625330000|2024-09-18 02:08:50|14491.93|14411.93|14493.09|14413.09|14493.09|14413.09|14491.92|14411.92|9
1726625340000|2024-09-18 02:09:00|14492.74|14412.74|14491.82|14411.82|14492.74|14412.74|14491.78|14411.78|7
1726625350000|2024-09-18 02:09:10|14491.84|14411.84|14489.53|14409.53|14491.84|14411.84|14489.16|14409.16|9
1726625360000|2024-09-18 02:09:20|14489.76|14409.76|14489.72|14409.72|14489.85|14409.85|14488.98|14408.98|7
1726625370000|2024-09-18 02:09:30|14489.03|14409.03|14488.68|14408.68|14489.04|14409.04|14488.61|14408.61|4
1726625380000|2024-09-18 02:09:40|14488.7|14408.7|14490.01|14410.01|14490.01|14410.01|14488.64|14408.64|8
1726625390000|2024-09-18 02:09:50|14490.61|14410.61|14491.14|14411.14|14491.14|14411.14|14490.61|14410.61|6
1726625400000|2024-09-18 02:10:00|14491.61|14411.61|14492.97|14412.97|14492.97|14412.97|14491.51|14411.51|10
1726625410000|2024-09-18 02:10:10|14492.96|14412.96|14493.32|14413.32|14493.46|14413.46|14492.93|14412.93|10
1726625420000|2024-09-18 02:10:20|14493.35|14413.35|14493.12|14413.12|14493.35|14413.35|14492.88|14412.88|8
1726625430000|2024-09-18 02:10:30|14493.21|14413.21|14493.51|14413.51|14494.18|14414.18|14493.21|14413.21|10
1726625440000|2024-09-18 02:10:40|14493.49|14413.49|14494.69|14414.69|14494.69|14414.69|14493.21|14413.21|9
1726625450000|2024-09-18 02:10:50|14494.76|14414.76|14494.6|14414.6|14494.76|14414.76|14494.45|14414.45|10
1726625460000|2024-09-18 02:11:00|14494.61|14414.61|14494.25|14414.25|14494.68|14414.68|14494.25|14414.25|9
1726625470000|2024-09-18 02:11:10|14494.34|14414.34|14493.92|14413.92|14494.34|14414.34|14493.89|14413.89|7
1726625480000|2024-09-18 02:11:20|14494.59|14414.59|14495.1|14415.1|14495.1|14415.1|14494.59|14414.59|2
1726625490000|2024-09-18 02:11:30|14494.75|14414.75|14494.83|14414.83|14494.83|14414.83|14493.98|14413.98|10
1726625500000|2024-09-18 02:11:40|14495.63|14415.63|14497.81|14417.81|14497.91|14417.91|14495.63|14415.63|10
1726625510000|2024-09-18 02:11:50|14498.44|14418.44|14496.86|14416.86|14499.38|14419.38|14496.86|14416.86|10
1726625520000|2024-09-18 02:12:00|14496.83|14416.83|14496.77|14416.77|14497.08|14417.08|14496.77|14416.77|9
1726625530000|2024-09-18 02:12:10|14496.73|14416.73|14496.28|14416.28|14496.73|14416.73|14496.26|14416.26|7
1726625540000|2024-09-18 02:12:20|14496.23|14416.23|14496.2|14416.2|14496.23|14416.23|14495.85|14415.85|7
1726625550000|2024-09-18 02:12:30|14496.28|14416.28|14496.27|14416.27|14496.28|14416.28|14496.06|14416.06|9
1726625560000|2024-09-18 02:12:40|14496.26|14416.26|14498.66|14418.66|14498.66|14418.66|14496.24|14416.24|9
1726625570000|2024-09-18 02:12:50|14498.88|14418.88|14499.58|14419.58|14499.99|14419.99|14498.88|14418.88|10
1726625580000|2024-09-18 02:13:00|14499.45|14419.45|14499.12|14419.12|14499.48|14419.48|14499.06|14419.06|9
1726625590000|2024-09-18 02:13:10|14499.19|14419.19|14500.87|14420.87|14500.87|14420.87|14499.19|14419.19|9
1726625600000|2024-09-18 02:13:20|14500.85|14420.85|14501.37|14421.37|14501.37|14421.37|14500.6|14420.6|7
1726625610000|2024-09-18 02:13:30|14501.52|14421.52|14502.03|14422.03|14502.25|14422.25|14501.28|14421.28|10
1726625620000|2024-09-18 02:13:40|14501.93|14421.93|14502.55|14422.55|14502.55|14422.55|14501.83|14421.83|10
1726625630000|2024-09-18 02:13:50|14502.51|14422.51|14502.41|14422.41|14502.64|14422.64|14502.41|14422.41|5
1726625640000|2024-09-18 02:14:00|14502.42|14422.42|14502.84|14422.84|14502.84|14422.84|14502.41|14422.41|3
1726625650000|2024-09-18 02:14:10|14502.78|14422.78|14503.02|14423.02|14503.02|14423.02|14502.75|14422.75|7
1726625660000|2024-09-18 02:14:20|14503.04|14423.04|14503.09|14423.09|14503.09|14423.09|14502.94|14422.94|9
1726625670000|2024-09-18 02:14:30|14502.73|14422.73|14503.13|14423.13|14503.22|14423.22|14502.59|14422.59|8
1726625680000|2024-09-18 02:14:40|14502.92|14422.92|14507.06|14427.06|14507.06|14427.06|14502.92|14422.92|8
1726625690000|2024-09-18 02:14:50|14507.11|14427.11|14507.14|14427.14|14507.2|14427.2|14507.11|14427.11|8
1726625700000|2024-09-18 02:15:00|14506.91|14426.91|14508.9|14428.9|14508.9|14428.9|14506.91|14426.91|9
1726625710000|2024-09-18 02:15:10|14508.91|14428.91|14510.17|14430.17|14510.17|14430.17|14508.87|14428.87|9
1726625720000|2024-09-18 02:15:20|14509.81|14429.81|14510.92|14430.92|14510.92|14430.92|14509.55|14429.55|9
1726625730000|2024-09-18 02:15:30|14510.96|14430.96|14511.35|14431.35|14511.35|14431.35|14510.39|14430.39|10
1726625740000|2024-09-18 02:15:40|14511.87|14431.87|14510.98|14430.98|14511.93|14431.93|14510.98|14430.98|7
1726625750000|2024-09-18 02:15:50|14512.11|14432.11|14513.54|14433.54|14513.54|14433.54|14512.11|14432.11|10
1726625760000|2024-09-18 02:16:00|14513.41|14433.41|14510.93|14430.93|14513.41|14433.41|14510.93|14430.93|8
1726625770000|2024-09-18 02:16:10|14510.94|14430.94|14510.85|14430.85|14510.94|14430.94|14510.83|14430.83|8
1726625780000|2024-09-18 02:16:20|14510.84|14430.84|14510.71|14430.71|14511.07|14431.07|14510.71|14430.71|8
1726625790000|2024-09-18 02:16:30|14510.7|14430.7|14509.74|14429.74|14510.73|14430.73|14509.74|14429.74|10
1726625800000|2024-09-18 02:16:40|14509.73|14429.73|14510.12|14430.12|14510.12|14430.12|14509.71|14429.71|7
1726625810000|2024-09-18 02:16:50|14509.98|14429.98|14507.79|14427.79|14509.99|14429.99|14507.64|14427.64|10
1726625820000|2024-09-18 02:17:00|14507.57|14427.57|14506.59|14426.59|14507.57|14427.57|14506.59|14426.59|8
1726625830000|2024-09-18 02:17:10|14506.85|14426.85|14506.9|14426.9|14507.24|14427.24|14506.85|14426.85|9
1726625840000|2024-09-18 02:17:20|14506.89|14426.89|14508.51|14428.51|14508.51|14428.51|14506.69|14426.69|9
1726625850000|2024-09-18 02:17:30|14508.63|14428.63|14510.24|14430.24|14510.24|14430.24|14508.55|14428.55|10
1726625860000|2024-09-18 02:17:40|14510.56|14430.56|14509.59|14429.59|14510.75|14430.75|14509.59|14429.59|8
1726625870000|2024-09-18 02:17:50|14507.63|14427.63|14505.96|14425.96|14507.63|14427.63|14505.96|14425.96|10
1726625880000|2024-09-18 02:18:00|14505.82|14425.82|14505.1|14425.1|14506.22|14426.22|14505.1|14425.1|10
1726625890000|2024-09-18 02:18:10|14505.08|14425.08|14505.76|14425.76|14505.76|14425.76|14505.08|14425.08|9
1726625900000|2024-09-18 02:18:20|14506.14|14426.14|14509.05|14429.05|14509.05|14429.05|14506.14|14426.14|10
1726625910000|2024-09-18 02:18:30|14509.58|14429.58|14508.42|14428.42|14509.68|14429.68|14508.42|14428.42|9
1726625920000|2024-09-18 02:18:40|14508.2|14428.2|14508.17|14428.17|14508.65|14428.65|14508.15|14428.15|9
1726625930000|2024-09-18 02:18:50|14508.22|14428.22|14509.47|14429.47|14509.86|14429.86|14508.22|14428.22|10
1726625940000|2024-09-18 02:19:00|14509.54|14429.54|14509.48|14429.48|14509.54|14429.54|14509.44|14429.44|7
1726625950000|2024-09-18 02:19:10|14509.49|14429.49|14509.05|14429.05|14509.54|14429.54|14508.3|14428.3|8
1726625960000|2024-09-18 02:19:20|14509.07|14429.07|14508.52|14428.52|14509.19|14429.19|14508.52|14428.52|8
1726625970000|2024-09-18 02:19:30|14508.5|14428.5|14508.48|14428.48|14508.5|14428.5|14508.48|14428.48|2
1726625980000|2024-09-18 02:19:40|14508.39|14428.39|14507.72|14427.72|14508.39|14428.39|14507.72|14427.72|9
1726625990000|2024-09-18 02:19:50|14507.71|14427.71|14508.92|14428.92|14508.92|14428.92|14507.71|14427.71|10
1726626000000|2024-09-18 02:20:00|14508.97|14428.97|14508.36|14428.36|14509|14429|14508.36|14428.36|9
1726626010000|2024-09-18 02:20:10|14508.12|14428.12|14505.58|14425.58|14508.12|14428.12|14505.58|14425.58|9
1726626020000|2024-09-18 02:20:20|14505.22|14425.22|14504.33|14424.33|14505.22|14425.22|14503.48|14423.48|10
1726626030000|2024-09-18 02:20:30|14504.3|14424.3|14503.71|14423.71|14504.42|14424.42|14503.41|14423.41|7
1726626040000|2024-09-18 02:20:40|14503.62|14423.62|14503.43|14423.43|14503.62|14423.62|14503.22|14423.22|9
1726626050000|2024-09-18 02:20:50|14503.41|14423.41|14502.67|14422.67|14503.41|14423.41|14502.67|14422.67|9
1726626060000|2024-09-18 02:21:00|14502.66|14422.66|14502.69|14422.69|14502.69|14422.69|14502.6|14422.6|6
1726626070000|2024-09-18 02:21:10|14502.7|14422.7|14504.11|14424.11|14504.11|14424.11|14502.27|14422.27|10
1726626080000|2024-09-18 02:21:20|14504.16|14424.16|14504.2|14424.2|14504.22|14424.22|14503.59|14423.59|10
1726626090000|2024-09-18 02:21:30|14504.41|14424.41|14504.69|14424.69|14505.15|14425.15|14504.41|14424.41|10
1726626100000|2024-09-18 02:21:40|14504.74|14424.74|14505.18|14425.18|14505.18|14425.18|14504.72|14424.72|5
1726626110000|2024-09-18 02:21:50|14505.22|14425.22|14505.22|14425.22|14505.38|14425.38|14505.22|14425.22|8
1726626120000|2024-09-18 02:22:00|14505.23|14425.23|14505.79|14425.79|14505.79|14425.79|14505.18|14425.18|9
1726626130000|2024-09-18 02:22:10|14505.85|14425.85|14506.08|14426.08|14506.08|14426.08|14505.85|14425.85|8
1726626140000|2024-09-18 02:22:20|14506.28|14426.28|14505.39|14425.39|14506.66|14426.66|14505.39|14425.39|10
1726626150000|2024-09-18 02:22:30|14505.3|14425.3|14505.15|14425.15|14505.41|14425.41|14504.75|14424.75|9
1726626160000|2024-09-18 02:22:40|14505.17|14425.17|14505.56|14425.56|14505.56|14425.56|14505.04|14425.04|8
1726626170000|2024-09-18 02:22:50|14505.87|14425.87|14505.41|14425.41|14505.87|14425.87|14505.38|14425.38|9
1726626180000|2024-09-18 02:23:00|14505.68|14425.68|14505.99|14425.99|14505.99|14425.99|14505.59|14425.59|9
1726626190000|2024-09-18 02:23:10|14506.19|14426.19|14506.17|14426.17|14506.36|14426.36|14506.17|14426.17|8
1726626200000|2024-09-18 02:23:20|14506.24|14426.24|14504.79|14424.79|14506.24|14426.24|14504.74|14424.74|8
1726626210000|2024-09-18 02:23:30|14504.92|14424.92|14502.16|14422.16|14504.93|14424.93|14502.16|14422.16|10
1726626220000|2024-09-18 02:23:40|14502.15|14422.15|14501.39|14421.39|14502.15|14422.15|14501.26|14421.26|10
1726626230000|2024-09-18 02:23:50|14501.32|14421.32|14501.28|14421.28|14501.32|14421.32|14501.28|14421.28|6
1726626240000|2024-09-18 02:24:00|14501.27|14421.27|14501.23|14421.23|14501.59|14421.59|14501.12|14421.12|10
1726626250000|2024-09-18 02:24:10|14501.32|14421.32|14499.99|14419.99|14501.32|14421.32|14499.94|14419.94|9
1726626260000|2024-09-18 02:24:20|14500.01|14420.01|14500.58|14420.58|14500.72|14420.72|14499.7|14419.7|9
1726626270000|2024-09-18 02:24:30|14500.49|14420.49|14501.61|14421.61|14501.61|14421.61|14500.49|14420.49|9
1726626280000|2024-09-18 02:24:40|14501.64|14421.64|14500.89|14420.89|14501.72|14421.72|14500.37|14420.37|9
1726626290000|2024-09-18 02:24:50|14501.2|14421.2|14501.55|14421.55|14501.71|14421.71|14500.94|14420.94|8
1726626300000|2024-09-18 02:25:00|14501.53|14421.53|14501.82|14421.82|14501.82|14421.82|14501.24|14421.24|8
1726626310000|2024-09-18 02:25:10|14501.91|14421.91|14502.89|14422.89|14502.89|14422.89|14501.91|14421.91|7
1726626320000|2024-09-18 02:25:20|14502.88|14422.88|14502.01|14422.01|14503.08|14423.08|14502.01|14422.01|10
1726626330000|2024-09-18 02:25:30|14501.78|14421.78|14501.35|14421.35|14501.78|14421.78|14501.35|14421.35|8
1726626340000|2024-09-18 02:25:40|14501.34|14421.34|14502.97|14422.97|14502.99|14422.99|14501.34|14421.34|10
1726626350000|2024-09-18 02:25:50|14502.93|14422.93|14503.4|14423.4|14503.47|14423.47|14502.93|14422.93|9
1726626360000|2024-09-18 02:26:00|14503.44|14423.44|14503.75|14423.75|14503.75|14423.75|14503.15|14423.15|8
1726626370000|2024-09-18 02:26:10|14503.73|14423.73|14504.66|14424.66|14504.66|14424.66|14503.73|14423.73|9
1726626380000|2024-09-18 02:26:20|14504.91|14424.91|14503.63|14423.63|14504.92|14424.92|14503.63|14423.63|8
1726626390000|2024-09-18 02:26:30|14503.45|14423.45|14502.98|14422.98|14503.45|14423.45|14502.92|14422.92|9
1726626400000|2024-09-18 02:26:40|14502.94|14422.94|14502.02|14422.02|14502.96|14422.96|14502.02|14422.02|7
1726626410000|2024-09-18 02:26:50|14501.85|14421.85|14501.75|14421.75|14501.86|14421.86|14501.75|14421.75|7
1726626420000|2024-09-18 02:27:00|14501.74|14421.74|14502.4|14422.4|14502.4|14422.4|14501.52|14421.52|6
1726626430000|2024-09-18 02:27:10|14502.15|14422.15|14499.96|14419.96|14502.18|14422.18|14499.96|14419.96|10
1726626440000|2024-09-18 02:27:20|14499.76|14419.76|14499.63|14419.63|14499.77|14419.77|14499.25|14419.25|9
1726626450000|2024-09-18 02:27:30|14499.91|14419.91|14500.4|14420.4|14500.52|14420.52|14499.91|14419.91|8
1726626460000|2024-09-18 02:27:40|14500.37|14420.37|14501.26|14421.26|14501.29|14421.29|14500.37|14420.37|9
1726626470000|2024-09-18 02:27:50|14501.04|14421.04|14500.85|14420.85|14501.15|14421.15|14500.73|14420.73|10
1726626480000|2024-09-18 02:28:00|14500.7|14420.7|14500.76|14420.76|14500.76|14420.76|14500.62|14420.62|6
1726626490000|2024-09-18 02:28:10|14500.68|14420.68|14503.63|14423.63|14503.63|14423.63|14500.68|14420.68|10
1726626500000|2024-09-18 02:28:20|14503.7|14423.7|14503.54|14423.54|14503.7|14423.7|14503.33|14423.33|9
1726626510000|2024-09-18 02:28:30|14503.57|14423.57|14503.12|14423.12|14503.57|14423.57|14501.01|14421.01|6
1726626520000|2024-09-18 02:28:40|14503.04|14423.04|14506.86|14426.86|14506.87|14426.87|14502.7|14422.7|10
1726626530000|2024-09-18 02:28:50|14506.68|14426.68|14504.42|14424.42|14507.13|14427.13|14504.24|14424.24|8
1726626540000|2024-09-18 02:29:00|14504.51|14424.51|14504.36|14424.36|14504.57|14424.57|14504.24|14424.24|8
1726626550000|2024-09-18 02:29:10|14504.32|14424.32|14504.46|14424.46|14504.46|14424.46|14504.23|14424.23|9
1726626560000|2024-09-18 02:29:20|14504.45|14424.45|14504.43|14424.43|14504.45|14424.45|14504.42|14424.42|5
1726626570000|2024-09-18 02:29:30|14504.41|14424.41|14503.67|14423.67|14504.95|14424.95|14503.67|14423.67|9
1726626580000|2024-09-18 02:29:40|14503.04|14423.04|14502.86|14422.86|14503.04|14423.04|14502.8|14422.8|9
1726626590000|2024-09-18 02:29:50|14502.85|14422.85|14503.37|14423.37|14503.37|14423.37|14502.85|14422.85|8
1726626600000|2024-09-18 02:30:00|14503.33|14423.33|14503.56|14423.56|14503.56|14423.56|14503.32|14423.32|7
1726626610000|2024-09-18 02:30:10|14503.68|14423.68|14504.15|14424.15|14504.15|14424.15|14503.68|14423.68|8
1726626620000|2024-09-18 02:30:20|14504.3|14424.3|14506.64|14426.64|14506.64|14426.64|14504.2|14424.2|9
1726626630000|2024-09-18 02:30:30|14506.6|14426.6|14504.26|14424.26|14506.6|14426.6|14504.26|14424.26|10
1726626640000|2024-09-18 02:30:40|14504.05|14424.05|14503.3|14423.3|14504.05|14424.05|14503.13|14423.13|9
1726626650000|2024-09-18 02:30:50|14503.27|14423.27|14502.84|14422.84|14503.28|14423.28|14502.84|14422.84|8
1726626660000|2024-09-18 02:31:00|14502.62|14422.62|14502.33|14422.33|14502.62|14422.62|14502.2|14422.2|9
1726626670000|2024-09-18 02:31:10|14502.21|14422.21|14501.73|14421.73|14502.21|14422.21|14501.73|14421.73|5
1726626680000|2024-09-18 02:31:20|14501.67|14421.67|14501.41|14421.41|14501.67|14421.67|14501.24|14421.24|9
1726626690000|2024-09-18 02:31:30|14501.65|14421.65|14504.52|14424.52|14504.52|14424.52|14499.93|14419.93|10
1726626700000|2024-09-18 02:31:40|14504.55|14424.55|14504.36|14424.36|14504.57|14424.57|14504|14424|8
1726626710000|2024-09-18 02:31:50|14504.43|14424.43|14506.74|14426.74|14506.86|14426.86|14504.42|14424.42|8
1726626720000|2024-09-18 02:32:00|14506.79|14426.79|14509.3|14429.3|14509.3|14429.3|14506.79|14426.79|10
1726626730000|2024-09-18 02:32:10|14509.24|14429.24|14510.52|14430.52|14510.52|14430.52|14509.18|14429.18|10
1726626740000|2024-09-18 02:32:20|14510.55|14430.55|14512.2|14432.2|14512.2|14432.2|14510.55|14430.55|10
1726626750000|2024-09-18 02:32:30|14512.23|14432.23|14512.44|14432.44|14512.44|14432.44|14512.13|14432.13|9
1726626760000|2024-09-18 02:32:40|14512.48|14432.48|14517.63|14437.63|14517.63|14437.63|14512.48|14432.48|9
1726626770000|2024-09-18 02:32:50|14518.07|14438.07|14518.36|14438.36|14518.46|14438.46|14518.07|14438.07|8
1726626780000|2024-09-18 02:33:00|14518.2|14438.2|14518.84|14438.84|14518.98|14438.98|14518.13|14438.13|10
1726626790000|2024-09-18 02:33:10|14518.77|14438.77|14518.98|14438.98|14518.98|14438.98|14518.73|14438.73|9
1726626800000|2024-09-18 02:33:20|14518.97|14438.97|14519.47|14439.47|14519.88|14439.88|14518.9|14438.9|7
1726626810000|2024-09-18 02:33:30|14519.52|14439.52|14519.93|14439.93|14519.93|14439.93|14519.52|14439.52|9
1726626820000|2024-09-18 02:33:40|14519.95|14439.95|14520.07|14440.07|14520.27|14440.27|14519.95|14439.95|8
1726626830000|2024-09-18 02:33:50|14520.06|14440.06|14519.94|14439.94|14520.15|14440.15|14519.94|14439.94|8
1726626840000|2024-09-18 02:34:00|14519.89|14439.89|14519.53|14439.53|14519.89|14439.89|14519.45|14439.45|8
1726626850000|2024-09-18 02:34:10|14519.49|14439.49|14519.38|14439.38|14519.49|14439.49|14519.38|14439.38|6
1726626860000|2024-09-18 02:34:20|14519.39|14439.39|14519.52|14439.52|14519.68|14439.68|14519.3|14439.3|8
1726626870000|2024-09-18 02:34:30|14519.07|14439.07|14516.79|14436.79|14519.07|14439.07|14516.79|14436.79|9
1726626880000|2024-09-18 02:34:40|14516.6|14436.6|14515.85|14435.85|14516.72|14436.72|14515.85|14435.85|10
1726626890000|2024-09-18 02:34:50|14515.89|14435.89|14514.23|14434.23|14515.9|14435.9|14514.23|14434.23|8
1726626900000|2024-09-18 02:35:00|14514.38|14434.38|14513.6|14433.6|14514.44|14434.44|14513.28|14433.28|9
1726626910000|2024-09-18 02:35:10|14514.5|14434.5|14515.59|14435.59|14515.59|14435.59|14514.5|14434.5|8
1726626920000|2024-09-18 02:35:20|14515.56|14435.56|14514.48|14434.48|14515.56|14435.56|14514.48|14434.48|9
1726626930000|2024-09-18 02:35:30|14514.68|14434.68|14513.46|14433.46|14514.68|14434.68|14513.46|14433.46|9
1726626940000|2024-09-18 02:35:40|14513.18|14433.18|14513.9|14433.9|14513.9|14433.9|14513.14|14433.14|10
1726626950000|2024-09-18 02:35:50|14513.95|14433.95|14514.73|14434.73|14514.73|14434.73|14513.95|14433.95|10
1726626960000|2024-09-18 02:36:00|14514.9|14434.9|14512.69|14432.69|14514.93|14434.93|14512.69|14432.69|8
1726626970000|2024-09-18 02:36:10|14512.68|14432.68|14513.79|14433.79|14513.79|14433.79|14512.49|14432.49|9
1726626980000|2024-09-18 02:36:20|14513.72|14433.72|14513.76|14433.76|14513.76|14433.76|14513.52|14433.52|9
1726626990000|2024-09-18 02:36:30|14513.6|14433.6|14514.13|14434.13|14514.13|14434.13|14513.6|14433.6|6
1726627000000|2024-09-18 02:36:40|14513.97|14433.97|14516.93|14436.93|14516.93|14436.93|14513.97|14433.97|10
1726627010000|2024-09-18 02:36:50|14516.96|14436.96|14517.03|14437.03|14517.03|14437.03|14516.95|14436.95|3
1726627020000|2024-09-18 02:37:00|14517.48|14437.48|14518.02|14438.02|14518.02|14438.02|14517.41|14437.41|10
1726627030000|2024-09-18 02:37:10|14518.03|14438.03|14516.5|14436.5|14518.06|14438.06|14516.49|14436.49|9
1726627040000|2024-09-18 02:37:20|14516.49|14436.49|14517.61|14437.61|14517.61|14437.61|14516.4|14436.4|7
1726627050000|2024-09-18 02:37:30|14518.1|14438.1|14518.61|14438.61|14518.61|14438.61|14518.1|14438.1|8
1726627060000|2024-09-18 02:37:40|14519.1|14439.1|14519.79|14439.79|14519.8|14439.8|14519.08|14439.08|7
1726627070000|2024-09-18 02:37:50|14519.87|14439.87|14520.45|14440.45|14520.45|14440.45|14519.83|14439.83|6
1726627080000|2024-09-18 02:38:00|14520.43|14440.43|14520.71|14440.71|14520.71|14440.71|14520.43|14440.43|7
1726627090000|2024-09-18 02:38:10|14520.58|14440.58|14520.45|14440.45|14520.63|14440.63|14520.27|14440.27|6
1726627100000|2024-09-18 02:38:20|14520.49|14440.49|14518.92|14438.92|14520.52|14440.52|14518.92|14438.92|8
1726627110000|2024-09-18 02:38:30|14518.83|14438.83|14519.35|14439.35|14520.35|14440.35|14518.79|14438.79|10
1726627120000|2024-09-18 02:38:40|14519.26|14439.26|14519.34|14439.34|14519.83|14439.83|14519.26|14439.26|9
1726627130000|2024-09-18 02:38:50|14519.35|14439.35|14519.47|14439.47|14519.72|14439.72|14519.34|14439.34|7
1726627140000|2024-09-18 02:39:00|14519.72|14439.72|14519.92|14439.92|14519.93|14439.93|14519.72|14439.72|7
1726627150000|2024-09-18 02:39:10|14520.05|14440.05|14521.47|14441.47|14521.47|14441.47|14520.05|14440.05|10
1726627160000|2024-09-18 02:39:20|14521.54|14441.54|14521.6|14441.6|14521.6|14441.6|14521.54|14441.54|7
1726627170000|2024-09-18 02:39:30|14521.59|14441.59|14522.06|14442.06|14522.06|14442.06|14521.49|14441.49|9
1726627180000|2024-09-18 02:39:40|14522.04|14442.04|14522.46|14442.46|14522.51|14442.51|14521.98|14441.98|7
1726627190000|2024-09-18 02:39:50|14522.43|14442.43|14522.5|14442.5|14522.5|14442.5|14522.18|14442.18|7
1726627200000|2024-09-18 02:40:00|14522.52|14442.52|14524.25|14444.25|14524.25|14444.25|14522.18|14442.18|10
1726627210000|2024-09-18 02:40:10|14524.2|14444.2|14524.13|14444.13|14524.3|14444.3|14524.08|14444.08|9
1726627220000|2024-09-18 02:40:20|14524.09|14444.09|14524.74|14444.74|14525.25|14445.25|14523.71|14443.71|7
1726627230000|2024-09-18 02:40:30|14524.8|14444.8|14523.75|14443.75|14524.8|14444.8|14523.75|14443.75|9
1726627240000|2024-09-18 02:40:40|14523.81|14443.81|14522.93|14442.93|14523.81|14443.81|14522.82|14442.82|8
1726627250000|2024-09-18 02:40:50|14522.94|14442.94|14522.59|14442.59|14522.94|14442.94|14522.59|14442.59|6
1726627260000|2024-09-18 02:41:00|14522.36|14442.36|14521.33|14441.33|14522.38|14442.38|14521.33|14441.33|9
1726627270000|2024-09-18 02:41:10|14521.4|14441.4|14521.71|14441.71|14521.71|14441.71|14521.38|14441.38|8
1726627280000|2024-09-18 02:41:20|14522.28|14442.28|14521.19|14441.19|14522.39|14442.39|14521.19|14441.19|10
1726627290000|2024-09-18 02:41:30|14521.23|14441.23|14520.76|14440.76|14521.23|14441.23|14520.76|14440.76|9
1726627300000|2024-09-18 02:41:40|14520.77|14440.77|14521.07|14441.07|14521.07|14441.07|14520.76|14440.76|6
1726627310000|2024-09-18 02:41:50|14521.08|14441.08|14520.1|14440.1|14521.09|14441.09|14519.85|14439.85|9
1726627320000|2024-09-18 02:42:00|14520.09|14440.09|14520.58|14440.58|14520.58|14440.58|14520.04|14440.04|7
1726627330000|2024-09-18 02:42:10|14520.44|14440.44|14520.36|14440.36|14520.55|14440.55|14520.36|14440.36|8
1726627340000|2024-09-18 02:42:20|14520.35|14440.35|14521.79|14441.79|14522.2|14442.2|14520.34|14440.34|9
1726627350000|2024-09-18 02:42:30|14522.07|14442.07|14521.96|14441.96|14522.21|14442.21|14521.92|14441.92|10
1726627360000|2024-09-18 02:42:40|14521.97|14441.97|14522.11|14442.11|14522.21|14442.21|14521.85|14441.85|8
1726627370000|2024-09-18 02:42:50|14522.24|14442.24|14522.28|14442.28|14522.47|14442.47|14522.19|14442.19|9
1726627380000|2024-09-18 02:43:00|14521.91|14441.91|14521.66|14441.66|14521.91|14441.91|14521.66|14441.66|8
1726627390000|2024-09-18 02:43:10|14521.3|14441.3|14519.95|14439.95|14521.37|14441.37|14519.95|14439.95|8
1726627400000|2024-09-18 02:43:20|14519.83|14439.83|14520.4|14440.4|14520.7|14440.7|14519.7|14439.7|9
1726627410000|2024-09-18 02:43:30|14520.36|14440.36|14520.11|14440.11|14520.61|14440.61|14519.38|14439.38|9
1726627420000|2024-09-18 02:43:40|14519.93|14439.93|14521.42|14441.42|14521.42|14441.42|14519.93|14439.93|9
1726627430000|2024-09-18 02:43:50|14521.47|14441.47|14520.56|14440.56|14521.47|14441.47|14520.43|14440.43|6
1726627440000|2024-09-18 02:44:00|14520.57|14440.57|14520.33|14440.33|14520.67|14440.67|14520.33|14440.33|8
1726627450000|2024-09-18 02:44:10|14523.77|14443.77|14524.42|14444.42|14524.42|14444.42|14523.73|14443.73|5
1726627460000|2024-09-18 02:44:20|14524.38|14444.38|14524.39|14444.39|14524.39|14444.39|14524.37|14444.37|4
1726627470000|2024-09-18 02:44:30|14524.46|14444.46|14524.71|14444.71|14524.73|14444.73|14524.46|14444.46|10
1726627480000|2024-09-18 02:44:40|14524.68|14444.68|14524.7|14444.7|14524.7|14444.7|14524.62|14444.62|9
1726627490000|2024-09-18 02:44:50|14524.56|14444.56|14524.99|14444.99|14524.99|14444.99|14524.53|14444.53|5
1726627500000|2024-09-18 02:45:00|14525.19|14445.19|14524.7|14444.7|14525.19|14445.19|14524.67|14444.67|8
1726627510000|2024-09-18 02:45:10|14524.56|14444.56|14525.44|14445.44|14525.67|14445.67|14524.56|14444.56|9
1726627520000|2024-09-18 02:45:20|14525.39|14445.39|14525.64|14445.64|14525.64|14445.64|14525.37|14445.37|9
1726627530000|2024-09-18 02:45:30|14525.65|14445.65|14525.75|14445.75|14525.75|14445.75|14525.58|14445.58|7
1726627540000|2024-09-18 02:45:40|14525.77|14445.77|14525.83|14445.83|14525.94|14445.94|14525.77|14445.77|9
1726627550000|2024-09-18 02:45:50|14525.92|14445.92|14527.46|14447.46|14527.48|14447.48|14525.87|14445.87|9
1726627560000|2024-09-18 02:46:00|14527.17|14447.17|14527.15|14447.15|14527.59|14447.59|14527.15|14447.15|8
1726627570000|2024-09-18 02:46:10|14527.31|14447.31|14528.35|14448.35|14528.35|14448.35|14527.17|14447.17|10
1726627580000|2024-09-18 02:46:20|14528.54|14448.54|14529.3|14449.3|14529.3|14449.3|14528.34|14448.34|10
1726627590000|2024-09-18 02:46:30|14529.34|14449.34|14529.91|14449.91|14529.93|14449.93|14529.34|14449.34|9
1726627600000|2024-09-18 02:46:40|14530.11|14450.11|14528.28|14448.28|14530.11|14450.11|14528.28|14448.28|7
1726627610000|2024-09-18 02:46:50|14528.67|14448.67|14530.16|14450.16|14530.16|14450.16|14528.53|14448.53|10
1726627620000|2024-09-18 02:47:00|14529.75|14449.75|14529.6|14449.6|14529.75|14449.75|14529.41|14449.41|9
1726627630000|2024-09-18 02:47:10|14529.44|14449.44|14528.41|14448.41|14529.44|14449.44|14527.88|14447.88|9
1726627640000|2024-09-18 02:47:20|14528.06|14448.06|14526.46|14446.46|14528.06|14448.06|14526.46|14446.46|9
1726627650000|2024-09-18 02:47:30|14526.47|14446.47|14526.4|14446.4|14526.93|14446.93|14525.52|14445.52|8
1726627660000|2024-09-18 02:47:40|14526.52|14446.52|14525.99|14445.99|14527.42|14447.42|14525.99|14445.99|10
1726627670000|2024-09-18 02:47:50|14525.49|14445.49|14524.01|14444.01|14525.55|14445.55|14524.01|14444.01|10
1726627680000|2024-09-18 02:48:00|14523.76|14443.76|14523.37|14443.37|14523.76|14443.76|14523.37|14443.37|8
1726627690000|2024-09-18 02:48:10|14523.69|14443.69|14524.18|14444.18|14524.19|14444.19|14523.69|14443.69|8
1726627700000|2024-09-18 02:48:20|14524.03|14444.03|14523.15|14443.15|14524.03|14444.03|14523.15|14443.15|7
1726627710000|2024-09-18 02:48:30|14523.16|14443.16|14522.31|14442.31|14523.23|14443.23|14522.31|14442.31|9
1726627720000|2024-09-18 02:48:40|14522.28|14442.28|14523.1|14443.1|14523.1|14443.1|14522.28|14442.28|10
1726627730000|2024-09-18 02:48:50|14523.07|14443.07|14523.84|14443.84|14523.84|14443.84|14523.07|14443.07|5
1726627740000|2024-09-18 02:49:00|14523.82|14443.82|14525.99|14445.99|14525.99|14445.99|14523.67|14443.67|8
1726627750000|2024-09-18 02:49:10|14526.16|14446.16|14525.16|14445.16|14526.16|14446.16|14525.12|14445.12|10
1726627760000|2024-09-18 02:49:20|14525.06|14445.06|14527|14447|14527|14447|14524.98|14444.98|8
1726627770000|2024-09-18 02:49:30|14525.96|14445.96|14525.87|14445.87|14526.46|14446.46|14525.87|14445.87|6
1726627780000|2024-09-18 02:49:40|14526.15|14446.15|14526.31|14446.31|14526.31|14446.31|14525.89|14445.89|7
1726627790000|2024-09-18 02:49:50|14526.46|14446.46|14526.4|14446.4|14526.46|14446.46|14526.34|14446.34|6
1726627800000|2024-09-18 02:50:00|14526.39|14446.39|14526.99|14446.99|14527.02|14447.02|14526.39|14446.39|10
1726627810000|2024-09-18 02:50:10|14526.97|14446.97|14527.23|14447.23|14527.23|14447.23|14526.56|14446.56|7
1726627820000|2024-09-18 02:50:20|14527.19|14447.19|14527.71|14447.71|14527.92|14447.92|14527.16|14447.16|9
1726627830000|2024-09-18 02:50:30|14527.53|14447.53|14527.75|14447.75|14527.83|14447.83|14527.53|14447.53|7
1726627840000|2024-09-18 02:50:40|14527.81|14447.81|14526.05|14446.05|14527.81|14447.81|14526.05|14446.05|8
1726627850000|2024-09-18 02:50:50|14526.38|14446.38|14526.35|14446.35|14526.63|14446.63|14526.34|14446.34|7
1726627860000|2024-09-18 02:51:00|14526.3|14446.3|14525.93|14445.93|14526.3|14446.3|14525.93|14445.93|8
1726627870000|2024-09-18 02:51:10|14526.02|14446.02|14527.65|14447.65|14527.65|14447.65|14526.02|14446.02|9
1726627880000|2024-09-18 02:51:20|14527.81|14447.81|14527.96|14447.96|14528.12|14448.12|14527.81|14447.81|10
1726627890000|2024-09-18 02:51:30|14527.93|14447.93|14527.91|14447.91|14527.94|14447.94|14527.86|14447.86|6
1726627900000|2024-09-18 02:51:40|14527.92|14447.92|14527.71|14447.71|14527.92|14447.92|14527.71|14447.71|5
1726627910000|2024-09-18 02:51:50|14527.59|14447.59|14527.06|14447.06|14528.1|14448.1|14527.06|14447.06|10
1726627920000|2024-09-18 02:52:00|14526.87|14446.87|14526.32|14446.32|14527.09|14447.09|14526.32|14446.32|9
1726627930000|2024-09-18 02:52:10|14526.4|14446.4|14525.82|14445.82|14526.51|14446.51|14525.82|14445.82|9
1726627940000|2024-09-18 02:52:20|14525.78|14445.78|14525.81|14445.81|14525.97|14445.97|14525.75|14445.75|8
1726627950000|2024-09-18 02:52:30|14526.17|14446.17|14526.43|14446.43|14526.44|14446.44|14526.17|14446.17|10
1726627960000|2024-09-18 02:52:40|14526.44|14446.44|14527.09|14447.09|14527.09|14447.09|14526.44|14446.44|6
1726627970000|2024-09-18 02:52:50|14527.08|14447.08|14527.96|14447.96|14527.96|14447.96|14527.08|14447.08|8
1726627980000|2024-09-18 02:53:00|14528.05|14448.05|14528.01|14448.01|14528.18|14448.18|14528.01|14448.01|10
1726627990000|2024-09-18 02:53:10|14528.08|14448.08|14528.03|14448.03|14528.13|14448.13|14527.83|14447.83|9
1726628000000|2024-09-18 02:53:20|14528.28|14448.28|14528.4|14448.4|14528.4|14448.4|14527.91|14447.91|10
1726628010000|2024-09-18 02:53:30|14528.39|14448.39|14528.28|14448.28|14528.39|14448.39|14528.27|14448.27|3
1726628020000|2024-09-18 02:53:40|14528.26|14448.26|14528.38|14448.38|14528.38|14448.38|14528.14|14448.14|9
1726628030000|2024-09-18 02:53:50|14528.39|14448.39|14528.34|14448.34|14528.4|14448.4|14528.24|14448.24|8
1726628040000|2024-09-18 02:54:00|14528.32|14448.32|14528.31|14448.31|14528.4|14448.4|14528.3|14448.3|6
1726628050000|2024-09-18 02:54:10|14528.18|14448.18|14528.44|14448.44|14528.44|14448.44|14528.18|14448.18|5
1726628060000|2024-09-18 02:54:20|14528.5|14448.5|14528.41|14448.41|14528.66|14448.66|14528.41|14448.41|9
1726628070000|2024-09-18 02:54:30|14528.43|14448.43|14528.46|14448.46|14528.48|14448.48|14528.35|14448.35|8
1726628080000|2024-09-18 02:54:40|14528.45|14448.45|14527.81|14447.81|14528.45|14448.45|14527.81|14447.81|8
1726628090000|2024-09-18 02:54:50|14527.5|14447.5|14526.89|14446.89|14527.5|14447.5|14526.74|14446.74|9
1726628100000|2024-09-18 02:55:00|14526.35|14446.35|14525.76|14445.76|14526.47|14446.47|14525.53|14445.53|10
1726628110000|2024-09-18 02:55:10|14525.38|14445.38|14525.43|14445.43|14525.8|14445.8|14525.38|14445.38|5
1726628120000|2024-09-18 02:55:20|14525.39|14445.39|14525.64|14445.64|14525.64|14445.64|14525.18|14445.18|9
1726628130000|2024-09-18 02:55:30|14525.79|14445.79|14525.62|14445.62|14525.79|14445.79|14525.58|14445.58|8
1726628140000|2024-09-18 02:55:40|14525.64|14445.64|14527.95|14447.95|14527.95|14447.95|14525.56|14445.56|10
1726628150000|2024-09-18 02:55:50|14528.18|14448.18|14529.76|14449.76|14529.76|14449.76|14528.17|14448.17|10
1726628160000|2024-09-18 02:56:00|14530.09|14450.09|14532.07|14452.07|14532.07|14452.07|14529.91|14449.91|9
1726628170000|2024-09-18 02:56:10|14532.43|14452.43|14532.74|14452.74|14533.05|14453.05|14532.39|14452.39|10
1726628180000|2024-09-18 02:56:20|14532.72|14452.72|14532.69|14452.69|14532.9|14452.9|14532.65|14452.65|10
1726628190000|2024-09-18 02:56:30|14532.9|14452.9|14533.26|14453.26|14533.44|14453.44|14532.9|14452.9|10
1726628200000|2024-09-18 02:56:40|14533.39|14453.39|14533.94|14453.94|14533.94|14453.94|14533.39|14453.39|8
1726628210000|2024-09-18 02:56:50|14534.57|14454.57|14537.47|14457.47|14537.51|14457.51|14534.57|14454.57|9
1726628220000|2024-09-18 02:57:00|14537.46|14457.46|14538.29|14458.29|14538.87|14458.87|14536.96|14456.96|10
1726628230000|2024-09-18 02:57:10|14538.17|14458.17|14537.74|14457.74|14539.11|14459.11|14537.74|14457.74|10
1726628240000|2024-09-18 02:57:20|14537.8|14457.8|14538.69|14458.69|14538.98|14458.98|14537.8|14457.8|9
1726628250000|2024-09-18 02:57:30|14538.8|14458.8|14540.19|14460.19|14540.55|14460.55|14538.72|14458.72|9
1726628260000|2024-09-18 02:57:40|14540.03|14460.03|14543.45|14463.45|14543.45|14463.45|14539.43|14459.43|10
1726628270000|2024-09-18 02:57:50|14543.82|14463.82|14544.57|14464.57|14544.69|14464.69|14543.82|14463.82|10
1726628280000|2024-09-18 02:58:00|14544.56|14464.56|14542.42|14462.42|14544.61|14464.61|14542.42|14462.42|8
1726628290000|2024-09-18 02:58:10|14541.98|14461.98|14541.97|14461.97|14542.37|14462.37|14541.93|14461.93|10
1726628300000|2024-09-18 02:58:20|14541.56|14461.56|14540.86|14460.86|14541.56|14461.56|14540.86|14460.86|9
1726628310000|2024-09-18 02:58:30|14540.81|14460.81|14540.36|14460.36|14541|14461|14540.36|14460.36|7
1726628320000|2024-09-18 02:58:40|14540.37|14460.37|14540.63|14460.63|14540.64|14460.64|14539.9|14459.9|9
1726628330000|2024-09-18 02:58:50|14540.96|14460.96|14539.61|14459.61|14540.99|14460.99|14539.61|14459.61|10
1726628340000|2024-09-18 02:59:00|14539.46|14459.46|14540.99|14460.99|14540.99|14460.99|14539.1|14459.1|9
1726628350000|2024-09-18 02:59:10|14541.29|14461.29|14542.03|14462.03|14542.04|14462.04|14541.29|14461.29|9
1726628360000|2024-09-18 02:59:20|14541.99|14461.99|14542.28|14462.28|14542.28|14462.28|14541.76|14461.76|8
1726628370000|2024-09-18 02:59:30|14542.3|14462.3|14542.76|14462.76|14542.76|14462.76|14542.27|14462.27|8
1726628380000|2024-09-18 02:59:40|14542.83|14462.83|14542.95|14462.95|14542.95|14462.95|14542.55|14462.55|8
1726628390000|2024-09-18 02:59:50|14542.96|14462.96|14542.96|14462.96|14543.03|14463.03|14542.9|14462.9|6
1726628400000|2024-09-18 03:00:00|14542.81|14462.81|14544.08|14464.08|14544.08|14464.08|14542.81|14462.81|8
1726628410000|2024-09-18 03:00:10|14543.94|14463.94|14544.11|14464.11|14544.11|14464.11|14543.83|14463.83|10
1726628420000|2024-09-18 03:00:20|14544.37|14464.37|14545|14465|14545|14465|14544.37|14464.37|7
1726628430000|2024-09-18 03:00:30|14545.33|14465.33|14545.45|14465.45|14545.45|14465.45|14545.01|14465.01|8
1726628440000|2024-09-18 03:00:40|14547.25|14467.25|14547.38|14467.38|14547.41|14467.41|14547.14|14467.14|10
1726628450000|2024-09-18 03:00:50|14547.44|14467.44|14548.02|14468.02|14548.02|14468.02|14547.44|14467.44|10
1726628460000|2024-09-18 03:01:00|14548.01|14468.01|14548.3|14468.3|14548.45|14468.45|14547.99|14467.99|7
1726628470000|2024-09-18 03:01:10|14548.28|14468.28|14549.06|14469.06|14549.07|14469.07|14548.19|14468.19|9
1726628480000|2024-09-18 03:01:20|14549|14469|14549.88|14469.88|14549.88|14469.88|14549|14469|6
1726628490000|2024-09-18 03:01:30|14550.35|14470.35|14550.76|14470.76|14550.76|14470.76|14549.99|14469.99|8
1726628500000|2024-09-18 03:01:40|14550.63|14470.63|14551.07|14471.07|14551.74|14471.74|14550.63|14470.63|10
1726628510000|2024-09-18 03:01:50|14550.84|14470.84|14552.52|14472.52|14552.52|14472.52|14550.84|14470.84|8
1726628520000|2024-09-18 03:02:00|14552.55|14472.55|14551.97|14471.97|14552.56|14472.56|14551.97|14471.97|9
1726628530000|2024-09-18 03:02:10|14553.13|14473.13|14554.05|14474.05|14554.05|14474.05|14553.13|14473.13|10
1726628540000|2024-09-18 03:02:20|14553.99|14473.99|14554.85|14474.85|14555.12|14475.12|14553.99|14473.99|9
1726628550000|2024-09-18 03:02:30|14554.7|14474.7|14557.66|14477.66|14557.88|14477.88|14554.46|14474.46|10
1726628560000|2024-09-18 03:02:40|14557.72|14477.72|14556.59|14476.59|14558.09|14478.09|14556.59|14476.59|9
1726628570000|2024-09-18 03:02:50|14556.38|14476.38|14555.48|14475.48|14556.39|14476.39|14555.48|14475.48|10
1726628580000|2024-09-18 03:03:00|14555.61|14475.61|14554.65|14474.65|14555.71|14475.71|14554.65|14474.65|10
1726628590000|2024-09-18 03:03:10|14554.7|14474.7|14555.38|14475.38|14555.38|14475.38|14554.13|14474.13|10
1726628600000|2024-09-18 03:03:20|14555.08|14475.08|14556.3|14476.3|14556.3|14476.3|14555.08|14475.08|6
1726628610000|2024-09-18 03:03:30|14556.66|14476.66|14556.32|14476.32|14556.7|14476.7|14556.15|14476.15|8
1726628620000|2024-09-18 03:03:40|14556.33|14476.33|14556.65|14476.65|14556.66|14476.66|14556.26|14476.26|8
1726628630000|2024-09-18 03:03:50|14556.61|14476.61|14557.19|14477.19|14557.19|14477.19|14556.56|14476.56|9
1726628640000|2024-09-18 03:04:00|14557.2|14477.2|14557.6|14477.6|14557.91|14477.91|14557.02|14477.02|10
1726628650000|2024-09-18 03:04:10|14557.61|14477.61|14558.22|14478.22|14558.25|14478.25|14557.61|14477.61|9
1726628660000|2024-09-18 03:04:20|14558.94|14478.94|14567.54|14487.54|14567.54|14487.54|14558.94|14478.94|10
1726628670000|2024-09-18 03:04:30|14567.88|14487.88|14568.19|14488.19|14569.75|14489.75|14567.36|14487.36|10
1726628680000|2024-09-18 03:04:40|14569.21|14489.21|14569.36|14489.36|14569.99|14489.99|14569|14489|10
1726628690000|2024-09-18 03:04:50|14570|14490|14581.51|14501.51|14581.51|14501.51|14570|14490|10
1726628700000|2024-09-18 03:05:00|14579.15|14499.15|14584.08|14504.08|14584.63|14504.63|14577.09|14497.09|10
1726628710000|2024-09-18 03:05:10|14583.9|14503.9|14581.69|14501.69|14584.28|14504.28|14581.29|14501.29|10
1726628720000|2024-09-18 03:05:20|14581.18|14501.18|14581.53|14501.53|14581.87|14501.87|14580.45|14500.45|10
1726628730000|2024-09-18 03:05:30|14581.82|14501.82|14583.28|14503.28|14583.4|14503.4|14581.81|14501.81|10
1726628740000|2024-09-18 03:05:40|14583.08|14503.08|14578.87|14498.87|14583.08|14503.08|14578.87|14498.87|10
1726628750000|2024-09-18 03:05:50|14578.69|14498.69|14573.99|14493.99|14578.69|14498.69|14573.96|14493.96|10
1726628760000|2024-09-18 03:06:00|14573.64|14493.64|14571.59|14491.59|14573.98|14493.98|14571.23|14491.23|10
1726628770000|2024-09-18 03:06:10|14571.64|14491.64|14570.91|14490.91|14572.47|14492.47|14570.91|14490.91|10
1726628780000|2024-09-18 03:06:20|14570.83|14490.83|14570.28|14490.28|14571.02|14491.02|14570.19|14490.19|9
1726628790000|2024-09-18 03:06:30|14570.53|14490.53|14567.86|14487.86|14570.53|14490.53|14567.78|14487.78|10
1726628800000|2024-09-18 03:06:40|14567.73|14487.73|14569.76|14489.76|14569.76|14489.76|14567.73|14487.73|10
1726628810000|2024-09-18 03:06:50|14569.85|14489.85|14569.53|14489.53|14570.25|14490.25|14569.53|14489.53|10
1726628820000|2024-09-18 03:07:00|14569.44|14489.44|14569.66|14489.66|14571.77|14491.77|14569.14|14489.14|10
1726628830000|2024-09-18 03:07:10|14569.44|14489.44|14569.27|14489.27|14569.78|14489.78|14569.21|14489.21|10
1726628840000|2024-09-18 03:07:20|14569.24|14489.24|14571.1|14491.1|14571.62|14491.62|14569.24|14489.24|10
1726628850000|2024-09-18 03:07:30|14570.69|14490.69|14571.68|14491.68|14571.89|14491.89|14570.69|14490.69|10
1726628860000|2024-09-18 03:07:40|14573.66|14493.66|14572.7|14492.7|14573.66|14493.66|14572.7|14492.7|9
1726628870000|2024-09-18 03:07:50|14572.64|14492.64|14572.74|14492.74|14572.82|14492.82|14572.62|14492.62|9
1726628880000|2024-09-18 03:08:00|14572.68|14492.68|14571.85|14491.85|14572.72|14492.72|14571.85|14491.85|10
1726628890000|2024-09-18 03:08:10|14571.86|14491.86|14571.01|14491.01|14572.08|14492.08|14571.01|14491.01|8
1726628900000|2024-09-18 03:08:20|14571.02|14491.02|14570.95|14490.95|14571.03|14491.03|14570.76|14490.76|8
1726628910000|2024-09-18 03:08:30|14570.98|14490.98|14571.19|14491.19|14571.19|14491.19|14570.95|14490.95|7
1726628920000|2024-09-18 03:08:40|14571.36|14491.36|14570.82|14490.82|14571.67|14491.67|14570.82|14490.82|10
1726628930000|2024-09-18 03:08:50|14570.73|14490.73|14570.59|14490.59|14570.73|14490.73|14570.55|14490.55|8
1726628940000|2024-09-18 03:09:00|14570.69|14490.69|14572.57|14492.57|14572.57|14492.57|14570.68|14490.68|9
1726628950000|2024-09-18 03:09:10|14572.56|14492.56|14572.18|14492.18|14573.37|14493.37|14572.18|14492.18|9
1726628960000|2024-09-18 03:09:20|14571.78|14491.78|14571.95|14491.95|14571.95|14491.95|14571.41|14491.41|8
1726628970000|2024-09-18 03:09:30|14571.94|14491.94|14571.62|14491.62|14571.94|14491.94|14571.62|14491.62|9
1726628980000|2024-09-18 03:09:40|14571.45|14491.45|14571.98|14491.98|14572.07|14492.07|14571.45|14491.45|10
1726628990000|2024-09-18 03:09:50|14572.07|14492.07|14572.52|14492.52|14572.52|14492.52|14572.07|14492.07|9
1726629000000|2024-09-18 03:10:00|14572.57|14492.57|14573.77|14493.77|14573.85|14493.85|14572.57|14492.57|9
1726629010000|2024-09-18 03:10:10|14573.65|14493.65|14573.61|14493.61|14573.74|14493.74|14573.5|14493.5|8
1726629020000|2024-09-18 03:10:20|14573.8|14493.8|14575.96|14495.96|14575.96|14495.96|14573.8|14493.8|10
1726629030000|2024-09-18 03:10:30|14576.41|14496.41|14576.79|14496.79|14576.85|14496.85|14576.41|14496.41|9
1726629040000|2024-09-18 03:10:40|14576.58|14496.58|14576.28|14496.28|14576.58|14496.58|14576.13|14496.13|8
1726629050000|2024-09-18 03:10:50|14576.15|14496.15|14574.5|14494.5|14576.32|14496.32|14574.5|14494.5|7
1726629060000|2024-09-18 03:11:00|14574.45|14494.45|14575.86|14495.86|14576.21|14496.21|14574.42|14494.42|10
1726629070000|2024-09-18 03:11:10|14575.81|14495.81|14576.75|14496.75|14576.99|14496.99|14575.81|14495.81|10
1726629080000|2024-09-18 03:11:20|14576.52|14496.52|14575.6|14495.6|14576.52|14496.52|14575.36|14495.36|9
1726629090000|2024-09-18 03:11:30|14575.64|14495.64|14575.34|14495.34|14576.23|14496.23|14575.34|14495.34|9
1726629100000|2024-09-18 03:11:40|14575.54|14495.54|14574.82|14494.82|14575.54|14495.54|14574.82|14494.82|10
1726629110000|2024-09-18 03:11:50|14574.77|14494.77|14575.04|14495.04|14575.04|14495.04|14574.57|14494.57|9
1726629120000|2024-09-18 03:12:00|14575.12|14495.12|14575.3|14495.3|14575.3|14495.3|14575.07|14495.07|9
1726629130000|2024-09-18 03:12:10|14575.28|14495.28|14575.2|14495.2|14575.28|14495.28|14573.9|14493.9|9
1726629140000|2024-09-18 03:12:20|14575.05|14495.05|14575.15|14495.15|14575.21|14495.21|14574.92|14494.92|10
1726629150000|2024-09-18 03:12:30|14575.02|14495.02|14574.85|14494.85|14575.04|14495.04|14574.78|14494.78|7
1726629160000|2024-09-18 03:12:40|14574.89|14494.89|14576.13|14496.13|14576.13|14496.13|14574.89|14494.89|7
1726629170000|2024-09-18 03:12:50|14576.11|14496.11|14575.37|14495.37|14576.17|14496.17|14575.37|14495.37|8
1726629180000|2024-09-18 03:13:00|14575.21|14495.21|14576.82|14496.82|14576.82|14496.82|14575.21|14495.21|9
1726629190000|2024-09-18 03:13:10|14576.98|14496.98|14579.95|14499.95|14579.98|14499.98|14576.98|14496.98|9
1726629200000|2024-09-18 03:13:20|14579.82|14499.82|14581.49|14501.49|14582.48|14502.48|14579.82|14499.82|10
1726629210000|2024-09-18 03:13:30|14582.01|14502.01|14582.65|14502.65|14582.8|14502.8|14582.01|14502.01|10
1726629220000|2024-09-18 03:13:40|14582.36|14502.36|14583.9|14503.9|14583.9|14503.9|14582.36|14502.36|10
1726629230000|2024-09-18 03:13:50|14584.12|14504.12|14586.01|14506.01|14586.01|14506.01|14584.12|14504.12|10
1726629240000|2024-09-18 03:14:00|14585.95|14505.95|14584.57|14504.57|14586.17|14506.17|14584.57|14504.57|8
1726629250000|2024-09-18 03:14:10|14584.4|14504.4|14584.52|14504.52|14585.13|14505.13|14584.4|14504.4|10
1726629260000|2024-09-18 03:14:20|14585.18|14505.18|14585.83|14505.83|14585.83|14505.83|14585.07|14505.07|10
1726629270000|2024-09-18 03:14:30|14585.9|14505.9|14587.32|14507.32|14587.56|14507.56|14585.58|14505.58|10
1726629280000|2024-09-18 03:14:40|14587.19|14507.19|14586.78|14506.78|14587.19|14507.19|14586.78|14506.78|8
1726629290000|2024-09-18 03:14:50|14586.8|14506.8|14586.83|14506.83|14586.85|14506.85|14586.8|14506.8|6
1726629300000|2024-09-18 03:15:00|14586.86|14506.86|14586.84|14506.84|14587.14|14507.14|14586.84|14506.84|8
1726629310000|2024-09-18 03:15:10|14587.14|14507.14|14587.06|14507.06|14587.14|14507.14|14586.96|14506.96|9
1726629320000|2024-09-18 03:15:20|14587.1|14507.1|14587.88|14507.88|14588.19|14508.19|14587.1|14507.1|8
1726629330000|2024-09-18 03:15:30|14587.93|14507.93|14587.75|14507.75|14587.93|14507.93|14587.54|14507.54|9
1726629340000|2024-09-18 03:15:40|14587.82|14507.82|14587.86|14507.86|14587.93|14507.93|14587.7|14507.7|8
1726629350000|2024-09-18 03:15:50|14587.82|14507.82|14588.62|14508.62|14588.73|14508.73|14587.44|14507.44|10
1726629360000|2024-09-18 03:16:00|14588.64|14508.64|14590.3|14510.3|14590.85|14510.85|14588.64|14508.64|10
1726629370000|2024-09-18 03:16:10|14589.96|14509.96|14588.16|14508.16|14589.96|14509.96|14588.16|14508.16|9
1726629380000|2024-09-18 03:16:20|14587.99|14507.99|14587.6|14507.6|14587.99|14507.99|14587.6|14507.6|10
1726629390000|2024-09-18 03:16:30|14587.62|14507.62|14589.9|14509.9|14589.9|14509.9|14587.62|14507.62|10
1726629400000|2024-09-18 03:16:40|14590.08|14510.08|14590.85|14510.85|14591|14511|14589.55|14509.55|9
1726629410000|2024-09-18 03:16:50|14590.82|14510.82|14591.32|14511.32|14591.32|14511.32|14590.82|14510.82|10
1726629420000|2024-09-18 03:17:00|14591.33|14511.33|14590.36|14510.36|14591.33|14511.33|14590.36|14510.36|5
1726629430000|2024-09-18 03:17:10|14590.25|14510.25|14591.61|14511.61|14593.66|14513.66|14590.25|14510.25|9
1726629440000|2024-09-18 03:17:20|14591.64|14511.64|14589.88|14509.88|14591.65|14511.65|14589.88|14509.88|7
1726629450000|2024-09-18 03:17:30|14589.35|14509.35|14587.34|14507.34|14589.35|14509.35|14587.34|14507.34|10
1726629460000|2024-09-18 03:17:40|14587.13|14507.13|14583.48|14503.48|14587.13|14507.13|14583.48|14503.48|8
1726629470000|2024-09-18 03:17:50|14583.45|14503.45|14583.36|14503.36|14583.5|14503.5|14583.22|14503.22|8
1726629480000|2024-09-18 03:18:00|14583.45|14503.45|14584.61|14504.61|14584.64|14504.64|14583.45|14503.45|10
1726629490000|2024-09-18 03:18:10|14584.6|14504.6|14583.74|14503.74|14584.6|14504.6|14583.74|14503.74|9
1726629500000|2024-09-18 03:18:20|14583.29|14503.29|14583.36|14503.36|14583.38|14503.38|14582.97|14502.97|10
1726629510000|2024-09-18 03:18:30|14583.39|14503.39|14582.17|14502.17|14583.4|14503.4|14582.17|14502.17|9
1726629520000|2024-09-18 03:18:40|14581.72|14501.72|14583.06|14503.06|14583.06|14503.06|14581.29|14501.29|10
1726629530000|2024-09-18 03:18:50|14583.35|14503.35|14584.41|14504.41|14584.41|14504.41|14583.24|14503.24|8
1726629540000|2024-09-18 03:19:00|14584.05|14504.05|14582.29|14502.29|14584.05|14504.05|14582.29|14502.29|10
1726629550000|2024-09-18 03:19:10|14582.17|14502.17|14576.44|14496.44|14582.17|14502.17|14576.44|14496.44|10
1726629560000|2024-09-18 03:19:20|14576.35|14496.35|14573.71|14493.71|14576.35|14496.35|14573.71|14493.71|10
1726629570000|2024-09-18 03:19:30|14573.47|14493.47|14572.67|14492.67|14573.47|14493.47|14572.63|14492.63|10
1726629580000|2024-09-18 03:19:40|14573.82|14493.82|14574.96|14494.96|14575.03|14495.03|14573.82|14493.82|9
1726629590000|2024-09-18 03:19:50|14574.99|14494.99|14575.13|14495.13|14575.13|14495.13|14574.99|14494.99|6
1726629600000|2024-09-18 03:20:00|14575.12|14495.12|14575.72|14495.72|14576.1|14496.1|14575.12|14495.12|8
1726629610000|2024-09-18 03:20:10|14575.81|14495.81|14575.69|14495.69|14575.91|14495.91|14575.65|14495.65|9
1726629620000|2024-09-18 03:20:20|14575.57|14495.57|14575.5|14495.5|14575.65|14495.65|14575.43|14495.43|10
1726629630000|2024-09-18 03:20:30|14575.51|14495.51|14575.47|14495.47|14575.51|14495.51|14575.06|14495.06|6
1726629640000|2024-09-18 03:20:40|14575.45|14495.45|14575.22|14495.22|14575.45|14495.45|14575.12|14495.12|9
1726629650000|2024-09-18 03:20:50|14575.12|14495.12|14573.58|14493.58|14575.12|14495.12|14573.44|14493.44|8
1726629660000|2024-09-18 03:21:00|14573.6|14493.6|14575.2|14495.2|14575.2|14495.2|14573.6|14493.6|9
1726629670000|2024-09-18 03:21:10|14575.1|14495.1|14575.1|14495.1|14575.31|14495.31|14575.03|14495.03|10
1726629680000|2024-09-18 03:21:20|14575.12|14495.12|14575.48|14495.48|14575.48|14495.48|14575.1|14495.1|6
1726629690000|2024-09-18 03:21:30|14575.41|14495.41|14575.94|14495.94|14576.14|14496.14|14575.41|14495.41|8
1726629700000|2024-09-18 03:21:40|14575.93|14495.93|14575.97|14495.97|14575.97|14495.97|14575.9|14495.9|6
1726629710000|2024-09-18 03:21:50|14576.63|14496.63|14578.56|14498.56|14578.56|14498.56|14576.63|14496.63|9
1726629720000|2024-09-18 03:22:00|14578.59|14498.59|14578.74|14498.74|14579.14|14499.14|14578.49|14498.49|8
1726629730000|2024-09-18 03:22:10|14578.86|14498.86|14578.12|14498.12|14578.86|14498.86|14578.12|14498.12|9
1726629740000|2024-09-18 03:22:20|14578.64|14498.64|14578.69|14498.69|14578.69|14498.69|14578.55|14498.55|9
1726629750000|2024-09-18 03:22:30|14578.68|14498.68|14579.23|14499.23|14579.23|14499.23|14577.29|14497.29|10
1726629760000|2024-09-18 03:22:40|14579.28|14499.28|14579.01|14499.01|14579.45|14499.45|14578.98|14498.98|10
1726629770000|2024-09-18 03:22:50|14579.26|14499.26|14579.36|14499.36|14579.38|14499.38|14579.26|14499.26|5
1726629780000|2024-09-18 03:23:00|14579.51|14499.51|14577.9|14497.9|14579.67|14499.67|14577.9|14497.9|9
1726629790000|2024-09-18 03:23:10|14577.84|14497.84|14577.54|14497.54|14577.84|14497.84|14577.48|14497.48|4
1726629800000|2024-09-18 03:23:20|14577.16|14497.16|14577.08|14497.08|14577.18|14497.18|14577.06|14497.06|5
1726629810000|2024-09-18 03:23:30|14577.04|14497.04|14576.57|14496.57|14577.1|14497.1|14576.57|14496.57|4
1726629820000|2024-09-18 03:23:40|14576.52|14496.52|14575.79|14495.79|14576.52|14496.52|14575.79|14495.79|6
1726629830000|2024-09-18 03:23:50|14575.95|14495.95|14576.5|14496.5|14576.54|14496.54|14575.74|14495.74|7
1726629840000|2024-09-18 03:24:00|14576.49|14496.49|14576.54|14496.54|14576.54|14496.54|14576.44|14496.44|6
1726629850000|2024-09-18 03:24:10|14576.55|14496.55|14575.91|14495.91|14576.57|14496.57|14575.91|14495.91|7
1726629860000|2024-09-18 03:24:20|14575.73|14495.73|14576.66|14496.66|14576.66|14496.66|14575.6|14495.6|10
1726629870000|2024-09-18 03:24:30|14576.73|14496.73|14576.68|14496.68|14576.74|14496.74|14576.68|14496.68|7
1726629880000|2024-09-18 03:24:40|14576.6|14496.6|14576.02|14496.02|14576.6|14496.6|14576.02|14496.02|8
1726629890000|2024-09-18 03:24:50|14575.92|14495.92|14575.81|14495.81|14575.92|14495.92|14575.8|14495.8|6
1726629900000|2024-09-18 03:25:00|14575.78|14495.78|14575.42|14495.42|14575.78|14495.78|14575.42|14495.42|8
1726629910000|2024-09-18 03:25:10|14575.4|14495.4|14576.12|14496.12|14576.12|14496.12|14575.32|14495.32|10
1726629920000|2024-09-18 03:25:20|14576.44|14496.44|14577.35|14497.35|14577.35|14497.35|14576.44|14496.44|9
1726629930000|2024-09-18 03:25:30|14577.43|14497.43|14579.95|14499.95|14579.95|14499.95|14577.43|14497.43|10
1726629940000|2024-09-18 03:25:40|14579.74|14499.74|14579.71|14499.71|14579.82|14499.82|14579.62|14499.62|9
1726629950000|2024-09-18 03:25:50|14579.75|14499.75|14580.21|14500.21|14580.21|14500.21|14579.65|14499.65|10
1726629960000|2024-09-18 03:26:00|14580.23|14500.23|14580.65|14500.65|14580.73|14500.73|14580.14|14500.14|9
1726629970000|2024-09-18 03:26:10|14580.61|14500.61|14580.92|14500.92|14580.92|14500.92|14580.57|14500.57|6
1726629980000|2024-09-18 03:26:20|14585.27|14505.27|14581.77|14501.77|14585.27|14505.27|14581.76|14501.76|9
1726629990000|2024-09-18 03:26:30|14581.49|14501.49|14581.52|14501.52|14581.55|14501.55|14581.47|14501.47|7
1726630000000|2024-09-18 03:26:40|14581.53|14501.53|14581.56|14501.56|14581.57|14501.57|14581.46|14501.46|8
1726630010000|2024-09-18 03:26:50|14581.58|14501.58|14581.24|14501.24|14581.58|14501.58|14581.24|14501.24|7
1726630020000|2024-09-18 03:27:00|14581.23|14501.23|14583.05|14503.05|14583.05|14503.05|14581.23|14501.23|8
1726630030000|2024-09-18 03:27:10|14583.12|14503.12|14583.06|14503.06|14583.14|14503.14|14583.06|14503.06|8
1726630040000|2024-09-18 03:27:20|14583.04|14503.04|14583.7|14503.7|14583.7|14503.7|14583.04|14503.04|9
1726630050000|2024-09-18 03:27:30|14584.03|14504.03|14584.23|14504.23|14584.53|14504.53|14584.02|14504.02|6
1726630060000|2024-09-18 03:27:40|14584.19|14504.19|14585.11|14505.11|14585.11|14505.11|14584.07|14504.07|6
1726630070000|2024-09-18 03:27:50|14585.39|14505.39|14585.99|14505.99|14586.1|14506.1|14585.39|14505.39|8
1726630080000|2024-09-18 03:28:00|14586.22|14506.22|14586.27|14506.27|14586.38|14506.38|14586.13|14506.13|10
1726630090000|2024-09-18 03:28:10|14586.28|14506.28|14586.42|14506.42|14586.46|14506.46|14586.27|14506.27|9
1726630100000|2024-09-18 03:28:20|14586.41|14506.41|14587.32|14507.32|14587.32|14507.32|14586.17|14506.17|9
1726630110000|2024-09-18 03:28:30|14587.56|14507.56|14588.04|14508.04|14588.48|14508.48|14587.18|14507.18|10
1726630120000|2024-09-18 03:28:40|14588.1|14508.1|14588.59|14508.59|14588.59|14508.59|14588.1|14508.1|10
1726630130000|2024-09-18 03:28:50|14588.61|14508.61|14588.67|14508.67|14588.74|14508.74|14588.58|14508.58|9
1726630140000|2024-09-18 03:29:00|14588.69|14508.69|14588.83|14508.83|14588.84|14508.84|14588.48|14508.48|7
1726630150000|2024-09-18 03:29:10|14588.82|14508.82|14589.27|14509.27|14589.27|14509.27|14588.8|14508.8|8
1726630160000|2024-09-18 03:29:20|14589.4|14509.4|14589.45|14509.45|14589.54|14509.54|14589.24|14509.24|10
1726630170000|2024-09-18 03:29:30|14589.44|14509.44|14590.87|14510.87|14590.87|14510.87|14589.29|14509.29|6
1726630180000|2024-09-18 03:29:40|14590.99|14510.99|14592.32|14512.32|14592.32|14512.32|14590.99|14510.99|9
1726630190000|2024-09-18 03:29:50|14592.54|14512.54|14592.94|14512.94|14592.94|14512.94|14592.54|14512.54|10
1726630200000|2024-09-18 03:30:00|14593.1|14513.1|14592.45|14512.45|14593.29|14513.29|14592.41|14512.41|8
1726630210000|2024-09-18 03:30:10|14592.41|14512.41|14592.82|14512.82|14592.82|14512.82|14592.14|14512.14|9
1726630220000|2024-09-18 03:30:20|14592.79|14512.79|14590.79|14510.79|14592.79|14512.79|14590.79|14510.79|8
1726630230000|2024-09-18 03:30:30|14590.3|14510.3|14588.03|14508.03|14590.3|14510.3|14587.9|14507.9|10
1726630240000|2024-09-18 03:30:40|14587.9|14507.9|14585.66|14505.66|14587.9|14507.9|14585.66|14505.66|10
1726630250000|2024-09-18 03:30:50|14585.48|14505.48|14585.31|14505.31|14585.48|14505.48|14585.29|14505.29|7
1726630260000|2024-09-18 03:31:00|14585.58|14505.58|14585.13|14505.13|14585.58|14505.58|14584.89|14504.89|10
1726630270000|2024-09-18 03:31:10|14585.14|14505.14|14585.45|14505.45|14585.45|14505.45|14585.14|14505.14|8
1726630280000|2024-09-18 03:31:20|14585.1|14505.1|14585.92|14505.92|14585.92|14505.92|14585.04|14505.04|9
1726630290000|2024-09-18 03:31:30|14585.79|14505.79|14587.3|14507.3|14587.44|14507.44|14585.75|14505.75|10
1726630300000|2024-09-18 03:31:40|14587.09|14507.09|14586.89|14506.89|14587.19|14507.19|14586.88|14506.88|9
1726630310000|2024-09-18 03:31:50|14586.83|14506.83|14586.21|14506.21|14586.83|14506.83|14586.21|14506.21|8
1726630320000|2024-09-18 03:32:00|14586.14|14506.14|14586.05|14506.05|14586.21|14506.21|14585.93|14505.93|10
1726630330000|2024-09-18 03:32:10|14585.98|14505.98|14585.76|14505.76|14586.16|14506.16|14585.38|14505.38|10
1726630340000|2024-09-18 03:32:20|14586.01|14506.01|14585.97|14505.97|14586.16|14506.16|14585.73|14505.73|10
1726630350000|2024-09-18 03:32:30|14585.92|14505.92|14585.85|14505.85|14585.92|14505.92|14585.43|14505.43|9
1726630360000|2024-09-18 03:32:40|14585.97|14505.97|14585.92|14505.92|14585.99|14505.99|14585.92|14505.92|5
1726630370000|2024-09-18 03:32:50|14585.83|14505.83|14585.84|14505.84|14585.84|14505.84|14585.83|14505.83|6
1726630380000|2024-09-18 03:33:00|14585.85|14505.85|14585.85|14505.85|14585.85|14505.85|14585.84|14505.84|7
1726630390000|2024-09-18 03:33:10|14585.37|14505.37|14583.17|14503.17|14585.37|14505.37|14583.17|14503.17|8
1726630400000|2024-09-18 03:33:20|14583.04|14503.04|14582.98|14502.98|14583.04|14503.04|14581.48|14501.48|10
1726630410000|2024-09-18 03:33:30|14583|14503|14580.95|14500.95|14583|14503|14580.72|14500.72|10
1726630420000|2024-09-18 03:33:40|14581.39|14501.39|14582.01|14502.01|14582.05|14502.05|14581.39|14501.39|6
1726630430000|2024-09-18 03:33:50|14582.11|14502.11|14579.93|14499.93|14582.27|14502.27|14579.93|14499.93|10
1726630440000|2024-09-18 03:34:00|14579.9|14499.9|14579.61|14499.61|14579.9|14499.9|14579.59|14499.59|10
1726630450000|2024-09-18 03:34:10|14579.6|14499.6|14581|14501|14581|14501|14579.6|14499.6|9
1726630460000|2024-09-18 03:34:20|14580.66|14500.66|14580.43|14500.43|14580.66|14500.66|14580.43|14500.43|10
1726630470000|2024-09-18 03:34:30|14580.51|14500.51|14580.31|14500.31|14580.51|14500.51|14580.31|14500.31|7
1726630480000|2024-09-18 03:34:40|14580.5|14500.5|14580.68|14500.68|14580.69|14500.69|14580.5|14500.5|7
1726630490000|2024-09-18 03:34:50|14580.7|14500.7|14580.11|14500.11|14580.7|14500.7|14580.11|14500.11|6
1726630500000|2024-09-18 03:35:00|14580.21|14500.21|14579.4|14499.4|14580.28|14500.28|14579.24|14499.24|7
1726630510000|2024-09-18 03:35:10|14579.01|14499.01|14579.01|14499.01|14579.15|14499.15|14578.93|14498.93|6
1726630520000|2024-09-18 03:35:20|14578.78|14498.78|14578.73|14498.73|14578.81|14498.81|14578.59|14498.59|10
1726630530000|2024-09-18 03:35:30|14578.72|14498.72|14579.4|14499.4|14579.4|14499.4|14578.53|14498.53|8
1726630540000|2024-09-18 03:35:40|14579.26|14499.26|14579.35|14499.35|14579.41|14499.41|14579.18|14499.18|9
1726630550000|2024-09-18 03:35:50|14579.38|14499.38|14581.15|14501.15|14581.15|14501.15|14579.38|14499.38|9
1726630560000|2024-09-18 03:36:00|14581.16|14501.16|14581.12|14501.12|14581.26|14501.26|14581.12|14501.12|8
1726630570000|2024-09-18 03:36:10|14581.26|14501.26|14581.25|14501.25|14581.3|14501.3|14581.23|14501.23|6
1726630580000|2024-09-18 03:36:20|14581.23|14501.23|14581.45|14501.45|14581.45|14501.45|14581.23|14501.23|6
1726630590000|2024-09-18 03:36:30|14585.46|14505.46|14585.13|14505.13|14585.46|14505.46|14584.95|14504.95|8
1726630600000|2024-09-18 03:36:40|14585.17|14505.17|14585.65|14505.65|14585.65|14505.65|14585.15|14505.15|9
1726630610000|2024-09-18 03:36:50|14585.4|14505.4|14585.15|14505.15|14585.4|14505.4|14585.15|14505.15|8
1726630620000|2024-09-18 03:37:00|14585.18|14505.18|14584.65|14504.65|14585.21|14505.21|14584.65|14504.65|7
1726630630000|2024-09-18 03:37:10|14584.61|14504.61|14583.77|14503.77|14584.61|14504.61|14583.69|14503.69|10
1726630640000|2024-09-18 03:37:20|14583.78|14503.78|14583.79|14503.79|14583.89|14503.89|14583.78|14503.78|6
1726630650000|2024-09-18 03:37:30|14583.8|14503.8|14583.71|14503.71|14583.81|14503.81|14583.71|14503.71|4
1726630660000|2024-09-18 03:37:40|14583.72|14503.72|14583.53|14503.53|14583.72|14503.72|14583.53|14503.53|10
1726630670000|2024-09-18 03:37:50|14583.54|14503.54|14582.44|14502.44|14583.54|14503.54|14582.44|14502.44|8
1726630680000|2024-09-18 03:38:00|14582.56|14502.56|14582.53|14502.53|14582.83|14502.83|14582.53|14502.53|9
1726630690000|2024-09-18 03:38:10|14582.67|14502.67|14582.23|14502.23|14582.73|14502.73|14582.23|14502.23|7
1726630700000|2024-09-18 03:38:20|14582.3|14502.3|14584.56|14504.56|14584.73|14504.73|14582.3|14502.3|9
1726630710000|2024-09-18 03:38:30|14584.55|14504.55|14585.44|14505.44|14585.63|14505.63|14584.55|14504.55|8
1726630720000|2024-09-18 03:38:40|14585.36|14505.36|14585.74|14505.74|14586.37|14506.37|14585.33|14505.33|9
1726630730000|2024-09-18 03:38:50|14585.99|14505.99|14586.39|14506.39|14586.39|14506.39|14585.87|14505.87|10
1726630740000|2024-09-18 03:39:00|14586.41|14506.41|14586.78|14506.78|14586.81|14506.81|14586.41|14506.41|9
1726630750000|2024-09-18 03:39:10|14586.77|14506.77|14586.9|14506.9|14586.9|14506.9|14586.42|14506.42|8
1726630760000|2024-09-18 03:39:20|14586.85|14506.85|14586.03|14506.03|14586.87|14506.87|14586.03|14506.03|10
1726630770000|2024-09-18 03:39:30|14586.1|14506.1|14586.86|14506.86|14586.86|14506.86|14586.1|14506.1|6
1726630780000|2024-09-18 03:39:40|14587|14507|14587.43|14507.43|14587.43|14507.43|14587|14507|6
1726630790000|2024-09-18 03:39:50|14587.51|14507.51|14587.04|14507.04|14587.59|14507.59|14587.04|14507.04|8
1726630800000|2024-09-18 03:40:00|14587.11|14507.11|14589.54|14509.54|14590.17|14510.17|14587|14507|10
1726630810000|2024-09-18 03:40:10|14589.42|14509.42|14591.98|14511.98|14592.04|14512.04|14589.42|14509.42|10
1726630820000|2024-09-18 03:40:20|14592.04|14512.04|14592.58|14512.58|14593.45|14513.45|14592.04|14512.04|10
1726630830000|2024-09-18 03:40:30|14592.53|14512.53|14590.31|14510.31|14592.63|14512.63|14590.2|14510.2|9
1726630840000|2024-09-18 03:40:40|14590.32|14510.32|14589.42|14509.42|14590.32|14510.32|14588.83|14508.83|9
1726630850000|2024-09-18 03:40:50|14589.68|14509.68|14589.23|14509.23|14589.81|14509.81|14589.23|14509.23|9
1726630860000|2024-09-18 03:41:00|14589.26|14509.26|14588.84|14508.84|14589.29|14509.29|14588.74|14508.74|9
1726630870000|2024-09-18 03:41:10|14588.69|14508.69|14587.29|14507.29|14589.13|14509.13|14587.29|14507.29|10
1726630880000|2024-09-18 03:41:20|14586.88|14506.88|14588.05|14508.05|14588.25|14508.25|14586.67|14506.67|10
1726630890000|2024-09-18 03:41:30|14588.06|14508.06|14587.62|14507.62|14588.08|14508.08|14587.62|14507.62|7
1726630900000|2024-09-18 03:41:40|14587.58|14507.58|14587.67|14507.67|14587.72|14507.72|14587.58|14507.58|10
1726630910000|2024-09-18 03:41:50|14586.82|14506.82|14586.53|14506.53|14586.82|14506.82|14585.94|14505.94|10
1726630920000|2024-09-18 03:42:00|14586.34|14506.34|14587.22|14507.22|14587.22|14507.22|14586.34|14506.34|7
1726630930000|2024-09-18 03:42:10|14587.65|14507.65|14588.56|14508.56|14588.6|14508.6|14587.65|14507.65|10
1726630940000|2024-09-18 03:42:20|14588.59|14508.59|14588.63|14508.63|14588.69|14508.69|14588.4|14508.4|9
1726630950000|2024-09-18 03:42:30|14588.74|14508.74|14588.26|14508.26|14588.75|14508.75|14588.26|14508.26|6
1726630960000|2024-09-18 03:42:40|14587.78|14507.78|14589.92|14509.92|14589.92|14509.92|14587.78|14507.78|9
1726630970000|2024-09-18 03:42:50|14590.33|14510.33|14590.85|14510.85|14590.85|14510.85|14590.33|14510.33|10
1726630980000|2024-09-18 03:43:00|14590.82|14510.82|14590.81|14510.81|14590.99|14510.99|14590.73|14510.73|9
1726630990000|2024-09-18 03:43:10|14591.1|14511.1|14591.47|14511.47|14591.47|14511.47|14591.04|14511.04|8
1726631000000|2024-09-18 03:43:20|14591.51|14511.51|14592.32|14512.32|14592.32|14512.32|14591.43|14511.43|10
1726631010000|2024-09-18 03:43:30|14592.2|14512.2|14592.81|14512.81|14592.85|14512.85|14592.18|14512.18|9
1726631020000|2024-09-18 03:43:40|14592.91|14512.91|14593.11|14513.11|14593.35|14513.35|14592.84|14512.84|10
1726631030000|2024-09-18 03:43:50|14592.98|14512.98|14592.82|14512.82|14593.37|14513.37|14592.82|14512.82|8
1726631040000|2024-09-18 03:44:00|14592.78|14512.78|14593.34|14513.34|14593.34|14513.34|14592.76|14512.76|10
1726631050000|2024-09-18 03:44:10|14593.45|14513.45|14593.56|14513.56|14593.58|14513.58|14593.45|14513.45|8
1726631060000|2024-09-18 03:44:20|14593.52|14513.52|14594|14514|14594|14514|14593.52|14513.52|7
1726631070000|2024-09-18 03:44:30|14593.85|14513.85|14597.25|14517.25|14597.55|14517.55|14593.85|14513.85|10
1726631080000|2024-09-18 03:44:40|14597.31|14517.31|14596.9|14516.9|14597.31|14517.31|14596.63|14516.63|9
1726631090000|2024-09-18 03:44:50|14596.98|14516.98|14596.95|14516.95|14597.15|14517.15|14596.83|14516.83|10
1726631100000|2024-09-18 03:45:00|14597.86|14517.86|14601.89|14521.89|14601.89|14521.89|14597.86|14517.86|10
1726631110000|2024-09-18 03:45:10|14602.17|14522.17|14599.84|14519.84|14602.49|14522.49|14599.71|14519.71|10
1726631120000|2024-09-18 03:45:20|14599.38|14519.38|14602.22|14522.22|14602.65|14522.65|14599.38|14519.38|10
1726631130000|2024-09-18 03:45:30|14602.03|14522.03|14596.12|14516.12|14602.23|14522.23|14596.05|14516.05|10
1726631140000|2024-09-18 03:45:40|14596.36|14516.36|14595.19|14515.19|14596.36|14516.36|14595.19|14515.19|9
1726631150000|2024-09-18 03:45:50|14594.94|14514.94|14594.24|14514.24|14594.94|14514.94|14593.81|14513.81|9
1726631160000|2024-09-18 03:46:00|14594.29|14514.29|14593.47|14513.47|14594.62|14514.62|14593.47|14513.47|9
1726631170000|2024-09-18 03:46:10|14593.25|14513.25|14591.82|14511.82|14593.25|14513.25|14591.82|14511.82|9
1726631180000|2024-09-18 03:46:20|14590.98|14510.98|14588.12|14508.12|14591.17|14511.17|14588.12|14508.12|10
1726631190000|2024-09-18 03:46:30|14587.92|14507.92|14587.72|14507.72|14588.04|14508.04|14587.54|14507.54|10
1726631200000|2024-09-18 03:46:40|14587.64|14507.64|14586.99|14506.99|14587.77|14507.77|14586.97|14506.97|10
1726631210000|2024-09-18 03:46:50|14587.06|14507.06|14586.22|14506.22|14587.31|14507.31|14586.22|14506.22|10
1726631220000|2024-09-18 03:47:00|14586.17|14506.17|14588.35|14508.35|14588.35|14508.35|14586.17|14506.17|10
1726631230000|2024-09-18 03:47:10|14588.38|14508.38|14590.06|14510.06|14590.06|14510.06|14588.38|14508.38|10
1726631240000|2024-09-18 03:47:20|14590.96|14510.96|14591.29|14511.29|14591.32|14511.32|14590.96|14510.96|9
1726631250000|2024-09-18 03:47:30|14591.32|14511.32|14591.23|14511.23|14591.37|14511.37|14591.14|14511.14|8
1726631260000|2024-09-18 03:47:40|14591.26|14511.26|14590.78|14510.78|14591.28|14511.28|14590.78|14510.78|10
1726631270000|2024-09-18 03:47:50|14590.79|14510.79|14591.43|14511.43|14591.64|14511.64|14590.79|14510.79|9
1726631280000|2024-09-18 03:48:00|14591.02|14511.02|14592.88|14512.88|14593.29|14513.29|14591.02|14511.02|10
1726631290000|2024-09-18 03:48:10|14592.9|14512.9|14590.82|14510.82|14592.9|14512.9|14590.82|14510.82|10
1726631300000|2024-09-18 03:48:20|14591|14511|14589.45|14509.45|14591|14511|14589.45|14509.45|9
1726631310000|2024-09-18 03:48:30|14589.19|14509.19|14585.83|14505.83|14589.19|14509.19|14585.83|14505.83|10
1726631320000|2024-09-18 03:48:40|14585.77|14505.77|14584.92|14504.92|14585.84|14505.84|14584.92|14504.92|8
1726631330000|2024-09-18 03:48:50|14584.68|14504.68|14585.69|14505.69|14587.24|14507.24|14584.68|14504.68|8
1726631340000|2024-09-18 03:49:00|14585.72|14505.72|14587.07|14507.07|14587.07|14507.07|14585.71|14505.71|9
1726631350000|2024-09-18 03:49:10|14586.84|14506.84|14588.62|14508.62|14588.82|14508.82|14586.84|14506.84|10
1726631360000|2024-09-18 03:49:20|14588.38|14508.38|14588.22|14508.22|14588.51|14508.51|14588.22|14508.22|7
1726631370000|2024-09-18 03:49:30|14588.13|14508.13|14587.98|14507.98|14588.13|14508.13|14587.69|14507.69|8
1726631380000|2024-09-18 03:49:40|14587.61|14507.61|14586.6|14506.6|14587.61|14507.61|14586.6|14506.6|9
1726631390000|2024-09-18 03:49:50|14586.67|14506.67|14585.09|14505.09|14586.67|14506.67|14585.09|14505.09|10
1726631400000|2024-09-18 03:50:00|14584.98|14504.98|14585.12|14505.12|14585.12|14505.12|14584.55|14504.55|10
1726631410000|2024-09-18 03:50:10|14585.23|14505.23|14585.04|14505.04|14585.3|14505.3|14585.01|14505.01|6
1726631420000|2024-09-18 03:50:20|14585.06|14505.06|14585.71|14505.71|14585.71|14505.71|14585.06|14505.06|10
1726631430000|2024-09-18 03:50:30|14585.86|14505.86|14585.97|14505.97|14586.28|14506.28|14585.86|14505.86|10
1726631440000|2024-09-18 03:50:40|14586.06|14506.06|14585.73|14505.73|14586.07|14506.07|14585.54|14505.54|8
1726631450000|2024-09-18 03:50:50|14585.44|14505.44|14585.37|14505.37|14585.52|14505.52|14585.36|14505.36|9
1726631460000|2024-09-18 03:51:00|14585.41|14505.41|14585.39|14505.39|14585.64|14505.64|14585.37|14505.37|7
1726631470000|2024-09-18 03:51:10|14585.36|14505.36|14585.74|14505.74|14585.74|14505.74|14585.36|14505.36|9
1726631480000|2024-09-18 03:51:20|14585.8|14505.8|14585.48|14505.48|14585.96|14505.96|14585.44|14505.44|8
1726631490000|2024-09-18 03:51:30|14585.49|14505.49|14585.49|14505.49|14585.49|14505.49|14585.44|14505.44|9
1726631500000|2024-09-18 03:51:40|14585.68|14505.68|14584.23|14504.23|14585.68|14505.68|14584.23|14504.23|8
1726631510000|2024-09-18 03:51:50|14584.59|14504.59|14584.01|14504.01|14584.59|14504.59|14584.01|14504.01|6
1726631520000|2024-09-18 03:52:00|14584.15|14504.15|14581.19|14501.19|14584.16|14504.16|14581.19|14501.19|9
1726631530000|2024-09-18 03:52:10|14581.16|14501.16|14580.41|14500.41|14581.16|14501.16|14580.31|14500.31|10
1726631540000|2024-09-18 03:52:20|14580.57|14500.57|14580.85|14500.85|14580.85|14500.85|14580.28|14500.28|10
1726631550000|2024-09-18 03:52:30|14581.23|14501.23|14581.79|14501.79|14581.91|14501.91|14581.22|14501.22|10
1726631560000|2024-09-18 03:52:40|14581.72|14501.72|14581.78|14501.78|14581.78|14501.78|14581.67|14501.67|8
1726631570000|2024-09-18 03:52:50|14581.84|14501.84|14582.18|14502.18|14582.18|14502.18|14581.77|14501.77|9
1726631580000|2024-09-18 03:53:00|14582.19|14502.19|14582|14502|14582.54|14502.54|14581.83|14501.83|9
1726631590000|2024-09-18 03:53:10|14581.96|14501.96|14581.63|14501.63|14581.99|14501.99|14581.58|14501.58|8
1726631600000|2024-09-18 03:53:20|14581.65|14501.65|14581.51|14501.51|14581.69|14501.69|14581.36|14501.36|7
1726631610000|2024-09-18 03:53:30|14581.48|14501.48|14581.42|14501.42|14581.51|14501.51|14581.37|14501.37|9
1726631620000|2024-09-18 03:53:40|14580.96|14500.96|14579.91|14499.91|14581|14501|14579.91|14499.91|6
1726631630000|2024-09-18 03:53:50|14579.83|14499.83|14578.38|14498.38|14579.83|14499.83|14578.38|14498.38|10
1726631640000|2024-09-18 03:54:00|14578.36|14498.36|14577.22|14497.22|14578.63|14498.63|14576.82|14496.82|9
1726631650000|2024-09-18 03:54:10|14577.12|14497.12|14577.47|14497.47|14577.57|14497.57|14576.98|14496.98|10
1726631660000|2024-09-18 03:54:20|14577.5|14497.5|14577.04|14497.04|14577.5|14497.5|14577.04|14497.04|8
1726631670000|2024-09-18 03:54:30|14577.03|14497.03|14576.79|14496.79|14577.03|14497.03|14576.68|14496.68|9
1726631680000|2024-09-18 03:54:40|14576.77|14496.77|14576.11|14496.11|14576.8|14496.8|14576.11|14496.11|10
1726631690000|2024-09-18 03:54:50|14575.91|14495.91|14573.97|14493.97|14575.91|14495.91|14573.97|14493.97|10
1726631700000|2024-09-18 03:55:00|14573.95|14493.95|14574.11|14494.11|14574.3|14494.3|14573.95|14493.95|10
1726631710000|2024-09-18 03:55:10|14574.09|14494.09|14573.86|14493.86|14574.1|14494.1|14573.86|14493.86|6
1726631720000|2024-09-18 03:55:20|14573.79|14493.79|14573.95|14493.95|14573.95|14493.95|14573.7|14493.7|7
1726631730000|2024-09-18 03:55:30|14573.99|14493.99|14573.27|14493.27|14574.01|14494.01|14573.27|14493.27|8
1726631740000|2024-09-18 03:55:40|14573.28|14493.28|14572.73|14492.73|14573.28|14493.28|14572.73|14492.73|8
1726631750000|2024-09-18 03:55:50|14572.84|14492.84|14570.31|14490.31|14573|14493|14569.36|14489.36|8
1726631760000|2024-09-18 03:56:00|14570.78|14490.78|14571.02|14491.02|14571.06|14491.06|14570.65|14490.65|10
1726631770000|2024-09-18 03:56:10|14571.25|14491.25|14569.93|14489.93|14571.25|14491.25|14569.93|14489.93|10
1726631780000|2024-09-18 03:56:20|14569.78|14489.78|14568.45|14488.45|14569.78|14489.78|14568.45|14488.45|9
1726631790000|2024-09-18 03:56:30|14568.44|14488.44|14567.95|14487.95|14568.44|14488.44|14567.89|14487.89|10
1726631800000|2024-09-18 03:56:40|14567.96|14487.96|14567.42|14487.42|14567.96|14487.96|14567.08|14487.08|9
1726631810000|2024-09-18 03:56:50|14567.36|14487.36|14567.12|14487.12|14567.97|14487.97|14567.04|14487.04|10
1726631820000|2024-09-18 03:57:00|14567.25|14487.25|14567.36|14487.36|14567.36|14487.36|14567.15|14487.15|10
1726631830000|2024-09-18 03:57:10|14567.47|14487.47|14567.86|14487.86|14567.86|14487.86|14567.37|14487.37|8
1726631840000|2024-09-18 03:57:20|14567.88|14487.88|14567.53|14487.53|14567.88|14487.88|14567.35|14487.35|6
1726631850000|2024-09-18 03:57:30|14567.55|14487.55|14567.12|14487.12|14567.55|14487.55|14567.12|14487.12|9
1726631860000|2024-09-18 03:57:40|14567.04|14487.04|14566.31|14486.31|14567.04|14487.04|14566.11|14486.11|8
1726631870000|2024-09-18 03:57:50|14566.19|14486.19|14565.86|14485.86|14566.19|14486.19|14565.86|14485.86|9
1726631880000|2024-09-18 03:58:00|14565.9|14485.9|14565.75|14485.75|14565.99|14485.99|14565.75|14485.75|9
1726631890000|2024-09-18 03:58:10|14565.74|14485.74|14565.77|14485.77|14566.02|14486.02|14565.74|14485.74|8
1726631900000|2024-09-18 03:58:20|14565.74|14485.74|14565.79|14485.79|14566.01|14486.01|14565.74|14485.74|9
1726631910000|2024-09-18 03:58:30|14565.78|14485.78|14565.31|14485.31|14565.79|14485.79|14565.31|14485.31|7
1726631920000|2024-09-18 03:58:40|14565.25|14485.25|14564.9|14484.9|14565.25|14485.25|14564.9|14484.9|8
1726631930000|2024-09-18 03:58:50|14564.82|14484.82|14564.57|14484.57|14565.04|14485.04|14564.53|14484.53|9
1726631940000|2024-09-18 03:59:00|14564.59|14484.59|14564.33|14484.33|14564.59|14484.59|14564.28|14484.28|4
1726631950000|2024-09-18 03:59:10|14564.34|14484.34|14564.31|14484.31|14564.34|14484.34|14564.31|14484.31|6
1726631960000|2024-09-18 03:59:20|14564.29|14484.29|14564.71|14484.71|14564.71|14484.71|14564.28|14484.28|8
1726631970000|2024-09-18 03:59:30|14564.56|14484.56|14564.05|14484.05|14564.56|14484.56|14564.05|14484.05|8
1726631980000|2024-09-18 03:59:40|14563.31|14483.31|14563.34|14483.34|14563.46|14483.46|14563.31|14483.31|8
1726631990000|2024-09-18 03:59:50|14563.33|14483.33|14562.83|14482.83|14563.33|14483.33|14562.83|14482.83|9
1726632000000|2024-09-18 04:00:00|14562.84|14482.84|14563.22|14483.22|14563.3|14483.3|14562.83|14482.83|9
1726632010000|2024-09-18 04:00:10|14563.46|14483.46|14564.85|14484.85|14564.85|14484.85|14563.46|14483.46|9
1726632020000|2024-09-18 04:00:20|14564.82|14484.82|14562.84|14482.84|14564.82|14484.82|14562.84|14482.84|9
1726632030000|2024-09-18 04:00:30|14562.8|14482.8|14560.69|14480.69|14562.8|14482.8|14560.55|14480.55|7
1726632040000|2024-09-18 04:00:40|14561.01|14481.01|14561.11|14481.11|14561.11|14481.11|14560.79|14480.79|8
1726632050000|2024-09-18 04:00:50|14564.02|14484.02|14563.89|14483.89|14564.02|14484.02|14563.61|14483.61|9
1726632060000|2024-09-18 04:01:00|14563.49|14483.49|14563.45|14483.45|14563.49|14483.49|14562.94|14482.94|9
1726632070000|2024-09-18 04:01:10|14562.33|14482.33|14563.57|14483.57|14563.69|14483.69|14562.33|14482.33|8
1726632080000|2024-09-18 04:01:20|14563.58|14483.58|14563.31|14483.31|14563.58|14483.58|14563.23|14483.23|9
1726632090000|2024-09-18 04:01:30|14563.28|14483.28|14563.09|14483.09|14563.49|14483.49|14563.09|14483.09|9
1726632100000|2024-09-18 04:01:40|14563.12|14483.12|14562.81|14482.81|14563.27|14483.27|14562.59|14482.59|8
1726632110000|2024-09-18 04:01:50|14562.82|14482.82|14562.31|14482.31|14562.82|14482.82|14562.31|14482.31|5
1726632120000|2024-09-18 04:02:00|14561.82|14481.82|14561.04|14481.04|14561.9|14481.9|14560.88|14480.88|9
1726632130000|2024-09-18 04:02:10|14561.02|14481.02|14561.21|14481.21|14561.23|14481.23|14560.57|14480.57|10
1726632140000|2024-09-18 04:02:20|14561.27|14481.27|14561.48|14481.48|14561.48|14481.48|14561.27|14481.27|6
1726632150000|2024-09-18 04:02:30|14560.41|14480.41|14560.71|14480.71|14560.71|14480.71|14560.24|14480.24|8
1726632160000|2024-09-18 04:02:40|14560.69|14480.69|14562|14482|14562|14482|14560.69|14480.69|10
1726632170000|2024-09-18 04:02:50|14562.07|14482.07|14563.05|14483.05|14563.05|14483.05|14562.07|14482.07|8
1726632180000|2024-09-18 04:03:00|14563.21|14483.21|14563.06|14483.06|14563.28|14483.28|14563.01|14483.01|8
1726632190000|2024-09-18 04:03:10|14563.03|14483.03|14562.53|14482.53|14563.05|14483.05|14562.53|14482.53|9
1726632200000|2024-09-18 04:03:20|14562.44|14482.44|14564.65|14484.65|14564.65|14484.65|14562.44|14482.44|9
1726632210000|2024-09-18 04:03:30|14564.51|14484.51|14564.69|14484.69|14564.87|14484.87|14564.51|14484.51|10
1726632220000|2024-09-18 04:03:40|14564.77|14484.77|14565.12|14485.12|14565.12|14485.12|14564.77|14484.77|5
1726632230000|2024-09-18 04:03:50|14565.22|14485.22|14566.4|14486.4|14566.4|14486.4|14565.22|14485.22|8
1726632240000|2024-09-18 04:04:00|14566.36|14486.36|14565.89|14485.89|14566.36|14486.36|14565.89|14485.89|8
1726632250000|2024-09-18 04:04:10|14565.81|14485.81|14565.84|14485.84|14565.84|14485.84|14565.79|14485.79|5
1726632260000|2024-09-18 04:04:20|14565.92|14485.92|14563.48|14483.48|14566.3|14486.3|14563.48|14483.48|9
1726632270000|2024-09-18 04:04:30|14563.49|14483.49|14562.49|14482.49|14563.49|14483.49|14562.49|14482.49|8
1726632280000|2024-09-18 04:04:40|14561.37|14481.37|14558.47|14478.47|14561.37|14481.37|14558.47|14478.47|9
1726632290000|2024-09-18 04:04:50|14558.46|14478.46|14557.75|14477.75|14558.46|14478.46|14557.57|14477.57|9
1726632300000|2024-09-18 04:05:00|14557.79|14477.79|14557.26|14477.26|14557.91|14477.91|14556.93|14476.93|10
1726632310000|2024-09-18 04:05:10|14556.78|14476.78|14556.6|14476.6|14556.78|14476.78|14556.32|14476.32|8
1726632320000|2024-09-18 04:05:20|14556.57|14476.57|14556.65|14476.65|14556.67|14476.67|14556.48|14476.48|9
1726632330000|2024-09-18 04:05:30|14556.41|14476.41|14556.6|14476.6|14556.6|14476.6|14556.41|14476.41|9
1726632340000|2024-09-18 04:05:40|14556.63|14476.63|14556.54|14476.54|14556.65|14476.65|14556.44|14476.44|7
1726632350000|2024-09-18 04:05:50|14556.17|14476.17|14555.95|14475.95|14556.18|14476.18|14555.95|14475.95|8
1726632360000|2024-09-18 04:06:00|14554.52|14474.52|14554.19|14474.19|14554.55|14474.55|14554.19|14474.19|7
1726632370000|2024-09-18 04:06:10|14552.47|14472.47|14552.31|14472.31|14552.56|14472.56|14551.51|14471.51|10
1726632380000|2024-09-18 04:06:20|14552.37|14472.37|14553.56|14473.56|14553.57|14473.57|14552.37|14472.37|10
1726632390000|2024-09-18 04:06:30|14553.57|14473.57|14554|14474|14554.24|14474.24|14553.57|14473.57|9
1726632400000|2024-09-18 04:06:40|14553.99|14473.99|14553.83|14473.83|14553.99|14473.99|14553.83|14473.83|4
1726632410000|2024-09-18 04:06:50|14553.8|14473.8|14553.06|14473.06|14553.8|14473.8|14551.91|14471.91|9
1726632420000|2024-09-18 04:07:00|14553.17|14473.17|14553.35|14473.35|14553.35|14473.35|14553.17|14473.17|8
1726632430000|2024-09-18 04:07:10|14553.34|14473.34|14553.16|14473.16|14553.34|14473.34|14553.04|14473.04|7
1726632440000|2024-09-18 04:07:20|14553.14|14473.14|14552.89|14472.89|14553.14|14473.14|14552.88|14472.88|6
1726632450000|2024-09-18 04:07:30|14552.85|14472.85|14555.47|14475.47|14555.56|14475.56|14552.85|14472.85|8
1726632460000|2024-09-18 04:07:40|14555.16|14475.16|14552.3|14472.3|14555.16|14475.16|14552.3|14472.3|10
1726632470000|2024-09-18 04:07:50|14552.19|14472.19|14551.22|14471.22|14552.19|14472.19|14551.12|14471.12|9
1726632480000|2024-09-18 04:08:00|14549.97|14469.97|14550.4|14470.4|14550.4|14470.4|14549.96|14469.96|8
1726632490000|2024-09-18 04:08:10|14550.37|14470.37|14550.2|14470.2|14550.47|14470.47|14550.2|14470.2|6
1726632500000|2024-09-18 04:08:20|14550.18|14470.18|14550.22|14470.22|14550.26|14470.26|14550.18|14470.18|6
1726632510000|2024-09-18 04:08:30|14550.01|14470.01|14549.49|14469.49|14550.01|14470.01|14549.31|14469.31|7
1726632520000|2024-09-18 04:08:40|14549.52|14469.52|14549.36|14469.36|14549.56|14469.56|14549.36|14469.36|6
1726632530000|2024-09-18 04:08:50|14549.57|14469.57|14549.76|14469.76|14550.05|14470.05|14549.57|14469.57|9
1726632540000|2024-09-18 04:09:00|14549.75|14469.75|14550.82|14470.82|14550.82|14470.82|14549.75|14469.75|8
1726632550000|2024-09-18 04:09:10|14551.34|14471.34|14554.61|14474.61|14554.61|14474.61|14551.34|14471.34|10
1726632560000|2024-09-18 04:09:20|14554.65|14474.65|14554.52|14474.52|14554.94|14474.94|14553.01|14473.01|10
1726632570000|2024-09-18 04:09:30|14554.51|14474.51|14556.31|14476.31|14556.31|14476.31|14554.51|14474.51|7
1726632580000|2024-09-18 04:09:40|14556.35|14476.35|14556.17|14476.17|14556.38|14476.38|14556.17|14476.17|7
1726632590000|2024-09-18 04:09:50|14556.18|14476.18|14556.17|14476.17|14556.18|14476.18|14555.86|14475.86|7
1726632600000|2024-09-18 04:10:00|14556.16|14476.16|14555.76|14475.76|14556.16|14476.16|14555.69|14475.69|8
1726632610000|2024-09-18 04:10:10|14555.82|14475.82|14556.27|14476.27|14556.38|14476.38|14555.82|14475.82|10
1726632620000|2024-09-18 04:10:20|14556.35|14476.35|14555.79|14475.79|14556.35|14476.35|14555.79|14475.79|9
1726632630000|2024-09-18 04:10:30|14555.74|14475.74|14555.62|14475.62|14555.74|14475.74|14555.62|14475.62|6
1726632640000|2024-09-18 04:10:40|14555.63|14475.63|14556.12|14476.12|14556.13|14476.13|14555.57|14475.57|10
1726632650000|2024-09-18 04:10:50|14556.57|14476.57|14556.92|14476.92|14556.92|14476.92|14556.52|14476.52|7
1726632660000|2024-09-18 04:11:00|14557.1|14477.1|14557.83|14477.83|14557.83|14477.83|14557.1|14477.1|9
1726632670000|2024-09-18 04:11:10|14557.45|14477.45|14557.53|14477.53|14557.61|14477.61|14557.45|14477.45|6
1726632680000|2024-09-18 04:11:20|14557.51|14477.51|14558.45|14478.45|14558.59|14478.59|14557.51|14477.51|10
1726632690000|2024-09-18 04:11:30|14558.39|14478.39|14558.3|14478.3|14558.39|14478.39|14558.3|14478.3|6
1726632700000|2024-09-18 04:11:40|14558.24|14478.24|14558.52|14478.52|14558.55|14478.55|14558.23|14478.23|6
1726632710000|2024-09-18 04:11:50|14558.68|14478.68|14558.82|14478.82|14558.82|14478.82|14558.68|14478.68|4
1726632720000|2024-09-18 04:12:00|14558.84|14478.84|14556.08|14476.08|14558.85|14478.85|14556.08|14476.08|8
1726632730000|2024-09-18 04:12:10|14557.34|14477.34|14557.54|14477.54|14557.54|14477.54|14556.86|14476.86|9
1726632740000|2024-09-18 04:12:20|14557.56|14477.56|14556.14|14476.14|14557.57|14477.57|14556.14|14476.14|8
1726632750000|2024-09-18 04:12:30|14556.13|14476.13|14554.79|14474.79|14556.13|14476.13|14554.79|14474.79|9
1726632760000|2024-09-18 04:12:40|14554.82|14474.82|14556.73|14476.73|14556.82|14476.82|14554.52|14474.52|10
1726632770000|2024-09-18 04:12:50|14557.53|14477.53|14557.52|14477.52|14557.53|14477.53|14557.37|14477.37|9
1726632780000|2024-09-18 04:13:00|14557.57|14477.57|14554.86|14474.86|14558.53|14478.53|14554.77|14474.77|7
1726632790000|2024-09-18 04:13:10|14554.75|14474.75|14554.95|14474.95|14555.19|14475.19|14554.5|14474.5|10
1726632800000|2024-09-18 04:13:20|14554.96|14474.96|14556.3|14476.3|14556.3|14476.3|14554.96|14474.96|8
1726632810000|2024-09-18 04:13:30|14556.92|14476.92|14556.92|14476.92|14556.92|14476.92|14556.91|14476.91|3
1726632820000|2024-09-18 04:13:40|14556.96|14476.96|14557.07|14477.07|14557.08|14477.08|14556.96|14476.96|7
1726632830000|2024-09-18 04:13:50|14557.31|14477.31|14558|14478|14558|14478|14557.31|14477.31|7
1726632840000|2024-09-18 04:14:00|14557.93|14477.93|14558.11|14478.11|14558.11|14478.11|14557.62|14477.62|9
1726632850000|2024-09-18 04:14:10|14558.13|14478.13|14558.48|14478.48|14558.56|14478.56|14557.94|14477.94|8
1726632860000|2024-09-18 04:14:20|14559.29|14479.29|14561.49|14481.49|14561.49|14481.49|14559.29|14479.29|7
1726632870000|2024-09-18 04:14:30|14561.48|14481.48|14562.75|14482.75|14562.95|14482.95|14561.48|14481.48|9
1726632880000|2024-09-18 04:14:40|14562.72|14482.72|14562.67|14482.67|14562.72|14482.72|14562.65|14482.65|6
1726632890000|2024-09-18 04:14:50|14562.91|14482.91|14563.14|14483.14|14563.55|14483.55|14562.89|14482.89|9
1726632900000|2024-09-18 04:15:00|14563.15|14483.15|14566.3|14486.3|14567.18|14487.18|14563.15|14483.15|9
1726632910000|2024-09-18 04:15:10|14565.52|14485.52|14564.37|14484.37|14565.52|14485.52|14564.37|14484.37|7
1726632920000|2024-09-18 04:15:20|14564.25|14484.25|14560.23|14480.23|14564.82|14484.82|14559.89|14479.89|7
1726632930000|2024-09-18 04:15:30|14560.19|14480.19|14560.6|14480.6|14560.6|14480.6|14560.03|14480.03|9
1726632940000|2024-09-18 04:15:40|14560.66|14480.66|14559.32|14479.32|14560.76|14480.76|14559.32|14479.32|9
1726632950000|2024-09-18 04:15:50|14559.29|14479.29|14559.38|14479.38|14559.44|14479.44|14559.08|14479.08|9
1726632960000|2024-09-18 04:16:00|14559.06|14479.06|14557.75|14477.75|14559.06|14479.06|14557.67|14477.67|10
1726632970000|2024-09-18 04:16:10|14557.76|14477.76|14557.71|14477.71|14557.91|14477.91|14557.38|14477.38|9
1726632980000|2024-09-18 04:16:20|14557.41|14477.41|14556.68|14476.68|14557.41|14477.41|14556.47|14476.47|10
1726632990000|2024-09-18 04:16:30|14556.69|14476.69|14555.84|14475.84|14556.89|14476.89|14555.84|14475.84|9
1726633000000|2024-09-18 04:16:40|14555.82|14475.82|14555.27|14475.27|14555.84|14475.84|14555.27|14475.27|8
1726633010000|2024-09-18 04:16:50|14555.26|14475.26|14555.54|14475.54|14555.54|14475.54|14555.07|14475.07|7
1726633020000|2024-09-18 04:17:00|14555.36|14475.36|14555.39|14475.39|14555.62|14475.62|14555.16|14475.16|9
1726633030000|2024-09-18 04:17:10|14555.41|14475.41|14558.49|14478.49|14558.51|14478.51|14555.41|14475.41|10
1726633040000|2024-09-18 04:17:20|14558.36|14478.36|14558.04|14478.04|14559.31|14479.31|14558.04|14478.04|9
1726633050000|2024-09-18 04:17:30|14557.64|14477.64|14557.74|14477.74|14557.83|14477.83|14557.5|14477.5|9
1726633060000|2024-09-18 04:17:40|14558.07|14478.07|14558.96|14478.96|14558.97|14478.97|14558.07|14478.07|7
1726633070000|2024-09-18 04:17:50|14563.12|14483.12|14560.61|14480.61|14564.79|14484.79|14559.51|14479.51|10
1726633080000|2024-09-18 04:18:00|14560.62|14480.62|14559.78|14479.78|14560.94|14480.94|14559.35|14479.35|9
1726633090000|2024-09-18 04:18:10|14559.57|14479.57|14561.45|14481.45|14561.45|14481.45|14559.25|14479.25|10
1726633100000|2024-09-18 04:18:20|14561.33|14481.33|14560.61|14480.61|14561.46|14481.46|14560.61|14480.61|10
1726633110000|2024-09-18 04:18:30|14560.4|14480.4|14560.17|14480.17|14560.4|14480.4|14560.17|14480.17|9
1726633120000|2024-09-18 04:18:40|14560.4|14480.4|14560.73|14480.73|14561.34|14481.34|14560.4|14480.4|9
1726633130000|2024-09-18 04:18:50|14560.55|14480.55|14560.53|14480.53|14560.8|14480.8|14560.53|14480.53|9
1726633140000|2024-09-18 04:19:00|14560.74|14480.74|14560.36|14480.36|14560.74|14480.74|14560.36|14480.36|8
1726633150000|2024-09-18 04:19:10|14560.38|14480.38|14557.72|14477.72|14560.38|14480.38|14557.72|14477.72|8
1726633160000|2024-09-18 04:19:20|14557.8|14477.8|14560.43|14480.43|14560.43|14480.43|14557.8|14477.8|10
1726633170000|2024-09-18 04:19:30|14560.5|14480.5|14560.58|14480.58|14560.87|14480.87|14560.36|14480.36|9
1726633180000|2024-09-18 04:19:40|14560.7|14480.7|14559.95|14479.95|14560.7|14480.7|14559.95|14479.95|8
1726633190000|2024-09-18 04:19:50|14559.96|14479.96|14559.79|14479.79|14559.96|14479.96|14559.68|14479.68|6
1726633200000|2024-09-18 04:20:00|14559.81|14479.81|14559.87|14479.87|14560.06|14480.06|14559.76|14479.76|10
1726633210000|2024-09-18 04:20:10|14559.84|14479.84|14560.12|14480.12|14560.34|14480.34|14559.84|14479.84|10
1726633220000|2024-09-18 04:20:20|14560.1|14480.1|14559.06|14479.06|14560.22|14480.22|14559.06|14479.06|9
1726633230000|2024-09-18 04:20:30|14558.94|14478.94|14558.59|14478.59|14559.02|14479.02|14558.5|14478.5|8
1726633240000|2024-09-18 04:20:40|14558.66|14478.66|14558.72|14478.72|14558.72|14478.72|14558.65|14478.65|6
1726633250000|2024-09-18 04:20:50|14558.71|14478.71|14556.58|14476.58|14558.93|14478.93|14556.58|14476.58|7
1726633260000|2024-09-18 04:21:00|14556.31|14476.31|14555.66|14475.66|14556.31|14476.31|14555.51|14475.51|10
1726633270000|2024-09-18 04:21:10|14555.71|14475.71|14558.01|14478.01|14558.01|14478.01|14555.71|14475.71|8
1726633280000|2024-09-18 04:21:20|14558.1|14478.1|14558.19|14478.19|14558.27|14478.27|14558.1|14478.1|9
1726633290000|2024-09-18 04:21:30|14558.21|14478.21|14557.87|14477.87|14558.21|14478.21|14557.81|14477.81|5
1726633300000|2024-09-18 04:21:40|14557.9|14477.9|14559.31|14479.31|14559.33|14479.33|14557.9|14477.9|7
1726633310000|2024-09-18 04:21:50|14559.36|14479.36|14560.3|14480.3|14560.35|14480.35|14559.36|14479.36|6
1726633320000|2024-09-18 04:22:00|14560.29|14480.29|14560.44|14480.44|14560.65|14480.65|14560.25|14480.25|8
1726633330000|2024-09-18 04:22:10|14560.41|14480.41|14560.57|14480.57|14560.71|14480.71|14560.41|14480.41|9
1726633340000|2024-09-18 04:22:20|14561.27|14481.27|14561.09|14481.09|14561.96|14481.96|14561.09|14481.09|9
1726633350000|2024-09-18 04:22:30|14561.08|14481.08|14561.96|14481.96|14562|14482|14561.08|14481.08|5
1726633360000|2024-09-18 04:22:40|14562.12|14482.12|14563.65|14483.65|14563.65|14483.65|14561.86|14481.86|8
1726633370000|2024-09-18 04:22:50|14561.83|14481.83|14560.65|14480.65|14562.22|14482.22|14560.65|14480.65|10
1726633380000|2024-09-18 04:23:00|14559.89|14479.89|14559.18|14479.18|14559.89|14479.89|14559.18|14479.18|8
1726633390000|2024-09-18 04:23:10|14559.12|14479.12|14559.63|14479.63|14559.63|14479.63|14559.11|14479.11|7
1726633400000|2024-09-18 04:23:20|14559.67|14479.67|14560.48|14480.48|14560.48|14480.48|14559.3|14479.3|7
1726633410000|2024-09-18 04:23:30|14560.53|14480.53|14560.37|14480.37|14560.53|14480.53|14560.3|14480.3|8
1726633420000|2024-09-18 04:23:40|14561.06|14481.06|14561.06|14481.06|14561.12|14481.12|14560.85|14480.85|8
1726633430000|2024-09-18 04:23:50|14561.04|14481.04|14559.12|14479.12|14561.14|14481.14|14559.12|14479.12|9
1726633440000|2024-09-18 04:24:00|14560.04|14480.04|14559.97|14479.97|14560.04|14480.04|14559.82|14479.82|6
1726633450000|2024-09-18 04:24:10|14559.63|14479.63|14559.81|14479.81|14559.82|14479.82|14559.61|14479.61|7
1726633460000|2024-09-18 04:24:20|14559.55|14479.55|14559.21|14479.21|14559.79|14479.79|14558.88|14478.88|10
1726633470000|2024-09-18 04:24:30|14559.17|14479.17|14557.74|14477.74|14559.44|14479.44|14557.74|14477.74|10
1726633480000|2024-09-18 04:24:40|14557.59|14477.59|14557.25|14477.25|14557.59|14477.59|14557.25|14477.25|7
1726633490000|2024-09-18 04:24:50|14557.22|14477.22|14557.37|14477.37|14557.49|14477.49|14557.12|14477.12|7
1726633500000|2024-09-18 04:25:00|14557.71|14477.71|14557.53|14477.53|14557.78|14477.78|14557.51|14477.51|8
1726633510000|2024-09-18 04:25:10|14557.52|14477.52|14556.1|14476.1|14557.52|14477.52|14556.1|14476.1|9
1726633520000|2024-09-18 04:25:20|14555.9|14475.9|14555.76|14475.76|14556.07|14476.07|14555.75|14475.75|5
1726633530000|2024-09-18 04:25:30|14555.75|14475.75|14553.87|14473.87|14555.75|14475.75|14553.87|14473.87|4
1726633540000|2024-09-18 04:25:40|14553.74|14473.74|14553.63|14473.63|14553.74|14473.74|14553.62|14473.62|7
1726633550000|2024-09-18 04:25:50|14553.47|14473.47|14552.86|14472.86|14553.47|14473.47|14552.86|14472.86|8
1726633560000|2024-09-18 04:26:00|14552.91|14472.91|14554.84|14474.84|14554.85|14474.85|14552.91|14472.91|10
1726633570000|2024-09-18 04:26:10|14554.71|14474.71|14554.19|14474.19|14554.73|14474.73|14554.13|14474.13|5
1726633580000|2024-09-18 04:26:20|14554.17|14474.17|14554.52|14474.52|14554.54|14474.54|14554.17|14474.17|7
1726633590000|2024-09-18 04:26:30|14554.54|14474.54|14554.38|14474.38|14554.54|14474.54|14554.1|14474.1|9
1726633600000|2024-09-18 04:26:40|14554.39|14474.39|14554.18|14474.18|14554.39|14474.39|14554.18|14474.18|5
1726633610000|2024-09-18 04:26:50|14554.38|14474.38|14555.31|14475.31|14555.31|14475.31|14554.38|14474.38|5
1726633620000|2024-09-18 04:27:00|14555.35|14475.35|14555.45|14475.45|14555.52|14475.52|14555.12|14475.12|8
1726633630000|2024-09-18 04:27:10|14555.48|14475.48|14555.17|14475.17|14555.48|14475.48|14555.16|14475.16|6
1726633640000|2024-09-18 04:27:20|14555.38|14475.38|14555.41|14475.41|14555.41|14475.41|14555.05|14475.05|7
1726633650000|2024-09-18 04:27:30|14555.43|14475.43|14555.41|14475.41|14555.43|14475.43|14555.41|14475.41|2
1726633660000|2024-09-18 04:27:40|14555.23|14475.23|14555.15|14475.15|14555.24|14475.24|14555.15|14475.15|4
1726633670000|2024-09-18 04:27:50|14557.18|14477.18|14557.77|14477.77|14557.94|14477.94|14557.18|14477.18|10
1726633680000|2024-09-18 04:28:00|14557.75|14477.75|14558.44|14478.44|14558.44|14478.44|14557.75|14477.75|9
1726633690000|2024-09-18 04:28:10|14558.5|14478.5|14558.77|14478.77|14558.77|14478.77|14558.5|14478.5|6
1726633700000|2024-09-18 04:28:20|14558.75|14478.75|14558.22|14478.22|14558.75|14478.75|14558.22|14478.22|8
1726633710000|2024-09-18 04:28:30|14557.84|14477.84|14557.71|14477.71|14557.91|14477.91|14557.63|14477.63|9
1726633720000|2024-09-18 04:28:40|14557.73|14477.73|14557.62|14477.62|14557.74|14477.74|14557.62|14477.62|7
1726633730000|2024-09-18 04:28:50|14557.61|14477.61|14557.51|14477.51|14557.61|14477.61|14557.26|14477.26|5
1726633740000|2024-09-18 04:29:00|14557.25|14477.25|14557.25|14477.25|14557.25|14477.25|14557.25|14477.25|1
1726633750000|2024-09-18 04:29:10|14557.18|14477.18|14556.83|14476.83|14557.18|14477.18|14556.83|14476.83|7
1726633760000|2024-09-18 04:29:20|14556.99|14476.99|14556.81|14476.81|14557|14477|14556.81|14476.81|6
1726633770000|2024-09-18 04:29:30|14557.17|14477.17|14557.16|14477.16|14557.18|14477.18|14557.16|14477.16|6
1726633780000|2024-09-18 04:29:40|14557.26|14477.26|14557.24|14477.24|14557.26|14477.26|14557.24|14477.24|3
1726633790000|2024-09-18 04:29:50|14557.4|14477.4|14557.22|14477.22|14557.52|14477.52|14557.22|14477.22|5
1726633800000|2024-09-18 04:30:00|14557.28|14477.28|14555.73|14475.73|14557.64|14477.64|14555.73|14475.73|10
1726633810000|2024-09-18 04:30:10|14555.83|14475.83|14555.41|14475.41|14556.25|14476.25|14555.41|14475.41|9
1726633820000|2024-09-18 04:30:20|14555.42|14475.42|14552.49|14472.49|14555.43|14475.43|14552.49|14472.49|10
1726633830000|2024-09-18 04:30:30|14552.4|14472.4|14551.78|14471.78|14552.4|14472.4|14551.66|14471.66|9
1726633840000|2024-09-18 04:30:40|14551.49|14471.49|14552.6|14472.6|14552.6|14472.6|14550.89|14470.89|10
1726633850000|2024-09-18 04:30:50|14552.61|14472.61|14549.13|14469.13|14552.61|14472.61|14549.13|14469.13|10
1726633860000|2024-09-18 04:31:00|14549.07|14469.07|14549.05|14469.05|14549.41|14469.41|14548.31|14468.31|9
1726633870000|2024-09-18 04:31:10|14549.51|14469.51|14548.27|14468.27|14549.78|14469.78|14548.27|14468.27|9
1726633880000|2024-09-18 04:31:20|14547.94|14467.94|14547.59|14467.59|14547.94|14467.94|14547.5|14467.5|7
1726633890000|2024-09-18 04:31:30|14546.79|14466.79|14546.44|14466.44|14547.52|14467.52|14546.44|14466.44|10
1726633900000|2024-09-18 04:31:40|14546.67|14466.67|14545.39|14465.39|14546.88|14466.88|14545.38|14465.38|7
1726633910000|2024-09-18 04:31:50|14545.4|14465.4|14547.25|14467.25|14547.25|14467.25|14545.4|14465.4|8
1726633920000|2024-09-18 04:32:00|14547.09|14467.09|14546.52|14466.52|14547.16|14467.16|14546.52|14466.52|9
1726633930000|2024-09-18 04:32:10|14546.53|14466.53|14546.46|14466.46|14546.66|14466.66|14546.45|14466.45|9
1726633940000|2024-09-18 04:32:20|14546.47|14466.47|14545.59|14465.59|14546.47|14466.47|14545.59|14465.59|10
1726633950000|2024-09-18 04:32:30|14545.8|14465.8|14545.15|14465.15|14545.99|14465.99|14545.14|14465.14|10
1726633960000|2024-09-18 04:32:40|14545.09|14465.09|14545.05|14465.05|14545.14|14465.14|14544.88|14464.88|10
1726633970000|2024-09-18 04:32:50|14545.04|14465.04|14547.6|14467.6|14547.6|14467.6|14544.25|14464.25|9
1726633980000|2024-09-18 04:33:00|14547.61|14467.61|14545.58|14465.58|14547.61|14467.61|14545.58|14465.58|9
1726633990000|2024-09-18 04:33:10|14545.54|14465.54|14544.32|14464.32|14545.54|14465.54|14544.32|14464.32|10
1726634000000|2024-09-18 04:33:20|14544.3|14464.3|14543.19|14463.19|14544.32|14464.32|14543.19|14463.19|6
1726634010000|2024-09-18 04:33:30|14543.15|14463.15|14541.95|14461.95|14543.25|14463.25|14541.79|14461.79|10
1726634020000|2024-09-18 04:33:40|14541.94|14461.94|14541.43|14461.43|14541.94|14461.94|14541.43|14461.43|8
1726634030000|2024-09-18 04:33:50|14541.52|14461.52|14541.1|14461.1|14541.52|14461.52|14541.1|14461.1|10
1726634040000|2024-09-18 04:34:00|14541.3|14461.3|14541.55|14461.55|14541.55|14461.55|14541.26|14461.26|6
1726634050000|2024-09-18 04:34:10|14541.76|14461.76|14541.48|14461.48|14541.76|14461.76|14541.18|14461.18|10
1726634060000|2024-09-18 04:34:20|14541.56|14461.56|14540.76|14460.76|14541.61|14461.61|14540.76|14460.76|8
1726634070000|2024-09-18 04:34:30|14540.75|14460.75|14540.55|14460.55|14540.75|14460.75|14540.55|14460.55|4
1726634080000|2024-09-18 04:34:40|14540.56|14460.56|14540.02|14460.02|14540.56|14460.56|14540.02|14460.02|5
1726634090000|2024-09-18 04:34:50|14540|14460|14539.63|14459.63|14540|14460|14539.63|14459.63|3
1726634100000|2024-09-18 04:35:00|14539.34|14459.34|14539.38|14459.38|14539.38|14459.38|14539.26|14459.26|7
1726634110000|2024-09-18 04:35:10|14539.53|14459.53|14538.85|14458.85|14541.05|14461.05|14538.85|14458.85|9
1726634120000|2024-09-18 04:35:20|14538.84|14458.84|14538.98|14458.98|14539.15|14459.15|14538.84|14458.84|9
1726634130000|2024-09-18 04:35:30|14538.41|14458.41|14538.01|14458.01|14538.57|14458.57|14538.01|14458.01|10
1726634140000|2024-09-18 04:35:40|14537.94|14457.94|14537.13|14457.13|14537.94|14457.94|14537.04|14457.04|10
1726634150000|2024-09-18 04:35:50|14537.05|14457.05|14537.48|14457.48|14537.48|14457.48|14537.05|14457.05|8
1726634160000|2024-09-18 04:36:00|14537.17|14457.17|14538.53|14458.53|14538.53|14458.53|14537.17|14457.17|9
1726634170000|2024-09-18 04:36:10|14538.5|14458.5|14538.9|14458.9|14538.9|14458.9|14538.5|14458.5|9
1726634180000|2024-09-18 04:36:20|14538.77|14458.77|14538.84|14458.84|14539.01|14459.01|14538.72|14458.72|9
1726634190000|2024-09-18 04:36:30|14538.89|14458.89|14538.04|14458.04|14538.9|14458.9|14538.04|14458.04|7
1726634200000|2024-09-18 04:36:40|14537.73|14457.73|14536.53|14456.53|14537.73|14457.73|14536.53|14456.53|9
1726634210000|2024-09-18 04:36:50|14536.07|14456.07|14536.12|14456.12|14536.38|14456.38|14536.07|14456.07|8
1726634220000|2024-09-18 04:37:00|14536.18|14456.18|14536.19|14456.19|14536.28|14456.28|14536.17|14456.17|6
1726634230000|2024-09-18 04:37:10|14536.2|14456.2|14534.96|14454.96|14536.39|14456.39|14534.95|14454.95|10
1726634240000|2024-09-18 04:37:20|14535|14455|14535.11|14455.11|14535.27|14455.27|14535|14455|7
1726634250000|2024-09-18 04:37:30|14535.41|14455.41|14534.47|14454.47|14535.57|14455.57|14534.47|14454.47|9
1726634260000|2024-09-18 04:37:40|14534.44|14454.44|14534.04|14454.04|14534.44|14454.44|14534.04|14454.04|9
1726634270000|2024-09-18 04:37:50|14534.03|14454.03|14533.93|14453.93|14534.08|14454.08|14533.93|14453.93|6
1726634280000|2024-09-18 04:38:00|14533.94|14453.94|14534.38|14454.38|14534.42|14454.42|14533.94|14453.94|7
1726634290000|2024-09-18 04:38:10|14534.14|14454.14|14534|14454|14534.14|14454.14|14533.97|14453.97|6
1726634300000|2024-09-18 04:38:20|14533.4|14453.4|14530.95|14450.95|14533.57|14453.57|14530.95|14450.95|10
1726634310000|2024-09-18 04:38:30|14530.08|14450.08|14530.06|14450.06|14530.22|14450.22|14529.83|14449.83|10
1726634320000|2024-09-18 04:38:40|14530.19|14450.19|14522.94|14442.94|14530.28|14450.28|14522.94|14442.94|10
1726634330000|2024-09-18 04:38:50|14522.91|14442.91|14522.64|14442.64|14523.01|14443.01|14522.64|14442.64|8
1726634340000|2024-09-18 04:39:00|14522.55|14442.55|14522.95|14442.95|14522.95|14442.95|14522.55|14442.55|6
1726634350000|2024-09-18 04:39:10|14522.85|14442.85|14524.01|14444.01|14524.01|14444.01|14522.66|14442.66|10
1726634360000|2024-09-18 04:39:20|14524.1|14444.1|14525.11|14445.11|14525.11|14445.11|14524.08|14444.08|6
1726634370000|2024-09-18 04:39:30|14525.16|14445.16|14529.91|14449.91|14529.91|14449.91|14525.16|14445.16|6
1726634380000|2024-09-18 04:39:40|14529.9|14449.9|14530.74|14450.74|14530.74|14450.74|14529.9|14449.9|10
1726634390000|2024-09-18 04:39:50|14530.61|14450.61|14530.57|14450.57|14530.61|14450.61|14530.56|14450.56|4
1726634400000|2024-09-18 04:40:00|14530.35|14450.35|14529.96|14449.96|14530.44|14450.44|14529.96|14449.96|7
1726634410000|2024-09-18 04:40:10|14530.06|14450.06|14529.94|14449.94|14530.19|14450.19|14529.89|14449.89|10
1726634420000|2024-09-18 04:40:20|14529.87|14449.87|14529.51|14449.51|14529.87|14449.87|14529.45|14449.45|9
1726634430000|2024-09-18 04:40:30|14529.41|14449.41|14529.28|14449.28|14529.47|14449.47|14529.28|14449.28|8
1726634440000|2024-09-18 04:40:40|14529.2|14449.2|14529.51|14449.51|14529.51|14449.51|14529.12|14449.12|8
1726634450000|2024-09-18 04:40:50|14529.5|14449.5|14528.02|14448.02|14529.85|14449.85|14528.02|14448.02|8
1726634460000|2024-09-18 04:41:00|14527.78|14447.78|14527.63|14447.63|14527.93|14447.93|14527.63|14447.63|9
1726634470000|2024-09-18 04:41:10|14527.74|14447.74|14526.98|14446.98|14527.74|14447.74|14526.91|14446.91|10
1726634480000|2024-09-18 04:41:20|14526.87|14446.87|14526.34|14446.34|14526.96|14446.96|14526.34|14446.34|10
1726634490000|2024-09-18 04:41:30|14526.29|14446.29|14523.55|14443.55|14526.29|14446.29|14523.55|14443.55|10
1726634500000|2024-09-18 04:41:40|14523.42|14443.42|14523.36|14443.36|14523.44|14443.44|14523.28|14443.28|10
1726634510000|2024-09-18 04:41:50|14523.29|14443.29|14523.16|14443.16|14523.29|14443.29|14523.06|14443.06|8
1726634520000|2024-09-18 04:42:00|14523.24|14443.24|14522.68|14442.68|14523.24|14443.24|14522.61|14442.61|8
1726634530000|2024-09-18 04:42:10|14522.85|14442.85|14522.98|14442.98|14522.98|14442.98|14522.79|14442.79|7
1726634540000|2024-09-18 04:42:20|14522.66|14442.66|14522.66|14442.66|14522.74|14442.74|14522.61|14442.61|8
1726634550000|2024-09-18 04:42:30|14522.83|14442.83|14522.86|14442.86|14523.04|14443.04|14522.23|14442.23|8
1726634560000|2024-09-18 04:42:40|14522.38|14442.38|14522.51|14442.51|14522.51|14442.51|14522.33|14442.33|8
1726634570000|2024-09-18 04:42:50|14522.49|14442.49|14522.56|14442.56|14522.56|14442.56|14522.49|14442.49|3
1726634580000|2024-09-18 04:43:00|14522.55|14442.55|14523.95|14443.95|14523.95|14443.95|14522.47|14442.47|8
1726634590000|2024-09-18 04:43:10|14524.17|14444.17|14524.54|14444.54|14524.54|14444.54|14524.17|14444.17|9
1726634600000|2024-09-18 04:43:20|14524.56|14444.56|14524.47|14444.47|14524.59|14444.59|14524.47|14444.47|7
1726634610000|2024-09-18 04:43:30|14524.48|14444.48|14523.92|14443.92|14524.48|14444.48|14523.91|14443.91|8
1726634620000|2024-09-18 04:43:40|14523.93|14443.93|14524.45|14444.45|14524.45|14444.45|14523.93|14443.93|6
1726634630000|2024-09-18 04:43:50|14524.24|14444.24|14523.84|14443.84|14524.37|14444.37|14523.81|14443.81|9
1726634640000|2024-09-18 04:44:00|14523.87|14443.87|14523.48|14443.48|14523.87|14443.87|14523.45|14443.45|9
1726634650000|2024-09-18 04:44:10|14523.88|14443.88|14517.92|14437.92|14524.14|14444.14|14517.81|14437.81|9
1726634660000|2024-09-18 04:44:20|14517.95|14437.95|14516.02|14436.02|14517.95|14437.95|14516.02|14436.02|10
1726634670000|2024-09-18 04:44:30|14515.84|14435.84|14515.98|14435.98|14515.98|14435.98|14515.68|14435.68|10
1726634680000|2024-09-18 04:44:40|14515.36|14435.36|14515.54|14435.54|14516.61|14436.61|14515.35|14435.35|9
1726634690000|2024-09-18 04:44:50|14515.36|14435.36|14515.12|14435.12|14515.46|14435.46|14514.86|14434.86|10
1726634700000|2024-09-18 04:45:00|14515.16|14435.16|14515.46|14435.46|14515.46|14435.46|14514.35|14434.35|9
1726634710000|2024-09-18 04:45:10|14515.31|14435.31|14515.34|14435.34|14515.34|14435.34|14514.44|14434.44|9
1726634720000|2024-09-18 04:45:20|14515.35|14435.35|14517.34|14437.34|14517.34|14437.34|14515.35|14435.35|9
1726634730000|2024-09-18 04:45:30|14517.36|14437.36|14517.14|14437.14|14517.48|14437.48|14517.14|14437.14|8
1726634740000|2024-09-18 04:45:40|14517.11|14437.11|14515.99|14435.99|14517.44|14437.44|14515.99|14435.99|7
1726634750000|2024-09-18 04:45:50|14516.21|14436.21|14518.19|14438.19|14518.19|14438.19|14516.21|14436.21|6
1726634760000|2024-09-18 04:46:00|14518.42|14438.42|14519.3|14439.3|14519.31|14439.31|14518.42|14438.42|8
1726634770000|2024-09-18 04:46:10|14519.32|14439.32|14528.98|14448.98|14528.98|14448.98|14519.32|14439.32|6
1726634780000|2024-09-18 04:46:20|14528.81|14448.81|14528.63|14448.63|14528.9|14448.9|14528.62|14448.62|6
1726634790000|2024-09-18 04:46:30|14528.6|14448.6|14528.78|14448.78|14529|14449|14528.6|14448.6|9
1726634800000|2024-09-18 04:46:40|14529.1|14449.1|14528.82|14448.82|14529.1|14449.1|14528.68|14448.68|10
1726634810000|2024-09-18 04:46:50|14528.81|14448.81|14528.84|14448.84|14528.84|14448.84|14528.78|14448.78|4
1726634820000|2024-09-18 04:47:00|14528.86|14448.86|14528.07|14448.07|14528.86|14448.86|14528.07|14448.07|7
1726634830000|2024-09-18 04:47:10|14528.19|14448.19|14528.05|14448.05|14528.22|14448.22|14528.04|14448.04|8
1726634840000|2024-09-18 04:47:20|14528.06|14448.06|14527|14447|14528.06|14448.06|14527|14447|7
1726634850000|2024-09-18 04:47:30|14526.59|14446.59|14525.67|14445.67|14526.59|14446.59|14525.67|14445.67|10
1726634860000|2024-09-18 04:47:40|14525.79|14445.79|14525.49|14445.49|14525.85|14445.85|14525.49|14445.49|10
1726634870000|2024-09-18 04:47:50|14525.47|14445.47|14525.08|14445.08|14525.47|14445.47|14525.08|14445.08|7
1726634880000|2024-09-18 04:48:00|14525.1|14445.1|14524.7|14444.7|14525.27|14445.27|14524.7|14444.7|10
1726634890000|2024-09-18 04:48:10|14524.56|14444.56|14523.06|14443.06|14524.56|14444.56|14523.06|14443.06|9
1726634900000|2024-09-18 04:48:20|14523.04|14443.04|14520.57|14440.57|14523.04|14443.04|14520.43|14440.43|9
1726634910000|2024-09-18 04:48:30|14520.62|14440.62|14518.38|14438.38|14520.64|14440.64|14518.38|14438.38|10
1726634920000|2024-09-18 04:48:40|14517.81|14437.81|14514.71|14434.71|14517.81|14437.81|14513.55|14433.55|10
1726634930000|2024-09-18 04:48:50|14515.16|14435.16|14514.02|14434.02|14515.63|14435.63|14514.02|14434.02|9
1726634940000|2024-09-18 04:49:00|14513.87|14433.87|14513.03|14433.03|14514.05|14434.05|14513.03|14433.03|10
1726634950000|2024-09-18 04:49:10|14512.94|14432.94|14510.91|14430.91|14513.07|14433.07|14510.91|14430.91|10
1726634960000|2024-09-18 04:49:20|14511.78|14431.78|14511.57|14431.57|14512.41|14432.41|14511.57|14431.57|9
1726634970000|2024-09-18 04:49:30|14511.32|14431.32|14509.99|14429.99|14511.32|14431.32|14509.97|14429.97|6
1726634980000|2024-09-18 04:49:40|14509.96|14429.96|14509.18|14429.18|14510.17|14430.17|14509.18|14429.18|10
1726634990000|2024-09-18 04:49:50|14509.17|14429.17|14508.98|14428.98|14509.17|14429.17|14508.96|14428.96|9
1726635000000|2024-09-18 04:50:00|14509.46|14429.46|14509.71|14429.71|14509.71|14429.71|14509.11|14429.11|9
1726635010000|2024-09-18 04:50:10|14509.63|14429.63|14508.12|14428.12|14509.63|14429.63|14507.72|14427.72|10
1726635020000|2024-09-18 04:50:20|14507.95|14427.95|14505.54|14425.54|14507.95|14427.95|14505.54|14425.54|10
1726635030000|2024-09-18 04:50:30|14505.42|14425.42|14505.59|14425.59|14505.59|14425.59|14505.38|14425.38|8
1726635040000|2024-09-18 04:50:40|14504.66|14424.66|14503.96|14423.96|14504.66|14424.66|14503.96|14423.96|10
1726635050000|2024-09-18 04:50:50|14503.94|14423.94|14500.96|14420.96|14503.94|14423.94|14500.96|14420.96|10
1726635060000|2024-09-18 04:51:00|14500.83|14420.83|14500.73|14420.73|14501.01|14421.01|14500.73|14420.73|9
1726635070000|2024-09-18 04:51:10|14500.45|14420.45|14500.45|14420.45|14500.66|14420.66|14500.32|14420.32|9
1726635080000|2024-09-18 04:51:20|14500.46|14420.46|14499.97|14419.97|14500.83|14420.83|14499.97|14419.97|10
1726635090000|2024-09-18 04:51:30|14499.99|14419.99|14495.95|14415.95|14499.99|14419.99|14495.58|14415.58|9
1726635100000|2024-09-18 04:51:40|14495.98|14415.98|14495.43|14415.43|14496.1|14416.1|14495.33|14415.33|9
1726635110000|2024-09-18 04:51:50|14495.37|14415.37|14494.84|14414.84|14495.4|14415.4|14494.84|14414.84|10
1726635120000|2024-09-18 04:52:00|14494.52|14414.52|14494.27|14414.27|14494.52|14414.52|14494.07|14414.07|10
1726635130000|2024-09-18 04:52:10|14494.3|14414.3|14492.44|14412.44|14494.3|14414.3|14492.44|14412.44|10
1726635140000|2024-09-18 04:52:20|14491.86|14411.86|14489.75|14409.75|14491.86|14411.86|14489.6|14409.6|10
1726635150000|2024-09-18 04:52:30|14489.38|14409.38|14488.06|14408.06|14489.46|14409.46|14487.37|14407.37|9
1726635160000|2024-09-18 04:52:40|14488.1|14408.1|14488.05|14408.05|14488.26|14408.26|14488.05|14408.05|10
1726635170000|2024-09-18 04:52:50|14487.99|14407.99|14488.16|14408.16|14488.18|14408.18|14487.72|14407.72|9
1726635180000|2024-09-18 04:53:00|14488.19|14408.19|14488.74|14408.74|14488.74|14408.74|14488.19|14408.19|7
1726635190000|2024-09-18 04:53:10|14488.88|14408.88|14488.98|14408.98|14489.13|14409.13|14488.84|14408.84|10
1726635200000|2024-09-18 04:53:20|14489.12|14409.12|14489.51|14409.51|14489.51|14409.51|14488.94|14408.94|8
1726635210000|2024-09-18 04:53:30|14489.59|14409.59|14484.07|14404.07|14490.26|14410.26|14484.03|14404.03|10
1726635220000|2024-09-18 04:53:40|14484.2|14404.2|14483.87|14403.87|14484.29|14404.29|14483.72|14403.72|10
1726635230000|2024-09-18 04:53:50|14483.9|14403.9|14484.88|14404.88|14484.88|14404.88|14483.9|14403.9|9
1726635240000|2024-09-18 04:54:00|14484.89|14404.89|14484.77|14404.77|14484.89|14404.89|14484.46|14404.46|8
1726635250000|2024-09-18 04:54:10|14484.17|14404.17|14485.24|14405.24|14485.25|14405.25|14484.17|14404.17|9
1726635260000|2024-09-18 04:54:20|14485.8|14405.8|14487.78|14407.78|14488.15|14408.15|14485.8|14405.8|9
1726635270000|2024-09-18 04:54:30|14487.58|14407.58|14489.33|14409.33|14489.33|14409.33|14487.58|14407.58|10
1726635280000|2024-09-18 04:54:40|14489.36|14409.36|14488.72|14408.72|14489.38|14409.38|14488.63|14408.63|9
1726635290000|2024-09-18 04:54:50|14488.76|14408.76|14488.97|14408.97|14489.07|14409.07|14488.76|14408.76|8
1726635300000|2024-09-18 04:55:00|14488.96|14408.96|14489.32|14409.32|14489.32|14409.32|14488.95|14408.95|9
1726635310000|2024-09-18 04:55:10|14489.06|14409.06|14489.53|14409.53|14489.64|14409.64|14489.06|14409.06|9
1726635320000|2024-09-18 04:55:20|14489.62|14409.62|14489.41|14409.41|14489.62|14409.62|14489.41|14409.41|8
1726635330000|2024-09-18 04:55:30|14489.44|14409.44|14489.59|14409.59|14489.59|14409.59|14488.92|14408.92|9
1726635340000|2024-09-18 04:55:40|14490.16|14410.16|14495.85|14415.85|14495.85|14415.85|14490.16|14410.16|10
1726635350000|2024-09-18 04:55:50|14495.79|14415.79|14498.15|14418.15|14498.3|14418.3|14495.79|14415.79|10
1726635360000|2024-09-18 04:56:00|14498.19|14418.19|14499.28|14419.28|14499.28|14419.28|14498.17|14418.17|9
1726635370000|2024-09-18 04:56:10|14499.46|14419.46|14501.45|14421.45|14501.45|14421.45|14499.45|14419.45|10
1726635380000|2024-09-18 04:56:20|14501.2|14421.2|14501.19|14421.19|14501.72|14421.72|14501.19|14421.19|9
1726635390000|2024-09-18 04:56:30|14501.47|14421.47|14501.51|14421.51|14501.57|14421.57|14501.36|14421.36|8
1726635400000|2024-09-18 04:56:40|14501.5|14421.5|14502.96|14422.96|14502.96|14422.96|14501.44|14421.44|8
1726635410000|2024-09-18 04:56:50|14502.99|14422.99|14504.01|14424.01|14504.01|14424.01|14502.99|14422.99|9
1726635420000|2024-09-18 04:57:00|14504.03|14424.03|14503.56|14423.56|14504.55|14424.55|14503.56|14423.56|9
1726635430000|2024-09-18 04:57:10|14508.22|14428.22|14507.12|14427.12|14508.31|14428.31|14507.07|14427.07|8
1726635440000|2024-09-18 04:57:20|14507.23|14427.23|14506.05|14426.05|14507.23|14427.23|14506|14426|9
1726635450000|2024-09-18 04:57:30|14505.99|14425.99|14506.14|14426.14|14506.22|14426.22|14505.87|14425.87|8
1726635460000|2024-09-18 04:57:40|14506.15|14426.15|14506.81|14426.81|14506.81|14426.81|14506.15|14426.15|6
1726635470000|2024-09-18 04:57:50|14506.94|14426.94|14507.93|14427.93|14507.93|14427.93|14506.77|14426.77|10
1726635480000|2024-09-18 04:58:00|14507.98|14427.98|14505.82|14425.82|14507.99|14427.99|14505.82|14425.82|10
1726635490000|2024-09-18 04:58:10|14505.68|14425.68|14506.19|14426.19|14506.19|14426.19|14505.65|14425.65|9
1726635500000|2024-09-18 04:58:20|14506.16|14426.16|14508.45|14428.45|14508.45|14428.45|14506.15|14426.15|9
1726635510000|2024-09-18 04:58:30|14508.56|14428.56|14509.22|14429.22|14509.22|14429.22|14508.56|14428.56|8
1726635520000|2024-09-18 04:58:40|14509.27|14429.27|14508.18|14428.18|14509.31|14429.31|14508.15|14428.15|9
1726635530000|2024-09-18 04:58:50|14508.17|14428.17|14507.19|14427.19|14508.17|14428.17|14507.19|14427.19|10
1726635540000|2024-09-18 04:59:00|14507.15|14427.15|14506.69|14426.69|14507.15|14427.15|14506.39|14426.39|8
1726635550000|2024-09-18 04:59:10|14506.41|14426.41|14506.37|14426.37|14506.66|14426.66|14506.37|14426.37|9
1726635560000|2024-09-18 04:59:20|14506.35|14426.35|14507.44|14427.44|14507.83|14427.83|14506.35|14426.35|10
1726635570000|2024-09-18 04:59:30|14507.47|14427.47|14508.63|14428.63|14508.63|14428.63|14507.47|14427.47|9
1726635580000|2024-09-18 04:59:40|14508.64|14428.64|14508.9|14428.9|14508.9|14428.9|14508.49|14428.49|5
1726635590000|2024-09-18 04:59:50|14508.92|14428.92|14509.43|14429.43|14509.84|14429.84|14508.92|14428.92|10
1726635600000|2024-09-18 05:00:00|14509.86|14429.86|14509.41|14429.41|14509.94|14429.94|14509.41|14429.41|10
1726635610000|2024-09-18 05:00:10|14509.42|14429.42|14508.1|14428.1|14509.52|14429.52|14508.08|14428.08|10
1726635620000|2024-09-18 05:00:20|14508.08|14428.08|14507.29|14427.29|14508.08|14428.08|14507.24|14427.24|10
1726635630000|2024-09-18 05:00:30|14507.18|14427.18|14506.14|14426.14|14507.18|14427.18|14506.14|14426.14|9
1726635640000|2024-09-18 05:00:40|14506.07|14426.07|14505.45|14425.45|14506.07|14426.07|14505.45|14425.45|9
1726635650000|2024-09-18 05:00:50|14505.43|14425.43|14505.35|14425.35|14505.51|14425.51|14505.34|14425.34|6
1726635660000|2024-09-18 05:01:00|14505.34|14425.34|14505.42|14425.42|14505.42|14425.42|14505.22|14425.22|8
1726635670000|2024-09-18 05:01:10|14505.45|14425.45|14506.38|14426.38|14506.39|14426.39|14505.45|14425.45|8
1726635680000|2024-09-18 05:01:20|14506.37|14426.37|14505.93|14425.93|14507.58|14427.58|14505.93|14425.93|9
1726635690000|2024-09-18 05:01:30|14505.49|14425.49|14501.27|14421.27|14505.49|14425.49|14501.27|14421.27|9
1726635700000|2024-09-18 05:01:40|14501.29|14421.29|14501.22|14421.22|14501.29|14421.29|14501.03|14421.03|9
1726635710000|2024-09-18 05:01:50|14501.12|14421.12|14500.11|14420.11|14501.12|14421.12|14500.11|14420.11|8
1726635720000|2024-09-18 05:02:00|14501|14421|14500.84|14420.84|14501.75|14421.75|14500.84|14420.84|10
1726635730000|2024-09-18 05:02:10|14501.02|14421.02|14501.61|14421.61|14501.61|14421.61|14501.02|14421.02|9
1726635740000|2024-09-18 05:02:20|14501.56|14421.56|14502.44|14422.44|14502.52|14422.52|14501.37|14421.37|8
1726635750000|2024-09-18 05:02:30|14502.36|14422.36|14502.21|14422.21|14502.38|14422.38|14502.21|14422.21|7
1726635760000|2024-09-18 05:02:40|14502.26|14422.26|14503.59|14423.59|14503.85|14423.85|14502.14|14422.14|8
1726635770000|2024-09-18 05:02:50|14503.64|14423.64|14503.75|14423.75|14503.75|14423.75|14503.57|14423.57|8
1726635780000|2024-09-18 05:03:00|14503.62|14423.62|14503.52|14423.52|14503.84|14423.84|14503.52|14423.52|7
1726635790000|2024-09-18 05:03:10|14503.5|14423.5|14502.74|14422.74|14503.52|14423.52|14502.5|14422.5|6
1726635800000|2024-09-18 05:03:20|14503.01|14423.01|14502.87|14422.87|14503.01|14423.01|14502.33|14422.33|10
1726635810000|2024-09-18 05:03:30|14502.72|14422.72|14501.27|14421.27|14502.9|14422.9|14501.27|14421.27|9
1726635820000|2024-09-18 05:03:40|14501.26|14421.26|14500.76|14420.76|14501.26|14421.26|14500.6|14420.6|10
1726635830000|2024-09-18 05:03:50|14500.69|14420.69|14500.43|14420.43|14500.69|14420.69|14500.43|14420.43|6
1726635840000|2024-09-18 05:04:00|14500.4|14420.4|14498.12|14418.12|14500.4|14420.4|14498.12|14418.12|5
1726635850000|2024-09-18 05:04:10|14498.11|14418.11|14498.03|14418.03|14498.11|14418.11|14498.03|14418.03|5
1726635860000|2024-09-18 05:04:20|14497.64|14417.64|14494.52|14414.52|14497.67|14417.67|14494.52|14414.52|10
1726635870000|2024-09-18 05:04:30|14494.47|14414.47|14493.59|14413.59|14494.48|14414.48|14493.59|14413.59|6
1726635880000|2024-09-18 05:04:40|14493.39|14413.39|14493.19|14413.19|14493.46|14413.46|14493.19|14413.19|6
1726635890000|2024-09-18 05:04:50|14493.16|14413.16|14494.7|14414.7|14494.7|14414.7|14493.12|14413.12|7
1726635900000|2024-09-18 05:05:00|14494.92|14414.92|14495.74|14415.74|14495.74|14415.74|14494.92|14414.92|9
1726635910000|2024-09-18 05:05:10|14496.14|14416.14|14496.08|14416.08|14496.42|14416.42|14496.06|14416.06|9
1726635920000|2024-09-18 05:05:20|14496.09|14416.09|14496.73|14416.73|14496.94|14416.94|14496.09|14416.09|7
1726635930000|2024-09-18 05:05:30|14496.61|14416.61|14496.43|14416.43|14496.74|14416.74|14496.43|14416.43|7
1726635940000|2024-09-18 05:05:40|14496.31|14416.31|14495.9|14415.9|14496.54|14416.54|14495.9|14415.9|8
1726635950000|2024-09-18 05:05:50|14496|14416|14495.51|14415.51|14496.12|14416.12|14495.51|14415.51|8
1726635960000|2024-09-18 05:06:00|14495.14|14415.14|14493.74|14413.74|14495.14|14415.14|14493.74|14413.74|10
1726635970000|2024-09-18 05:06:10|14492.59|14412.59|14491.63|14411.63|14492.59|14412.59|14491.28|14411.28|9
1726635980000|2024-09-18 05:06:20|14491.96|14411.96|14489.19|14409.19|14491.96|14411.96|14489.19|14409.19|9
1726635990000|2024-09-18 05:06:30|14489.17|14409.17|14488.45|14408.45|14489.17|14409.17|14488.45|14408.45|9
1726636000000|2024-09-18 05:06:40|14488.44|14408.44|14486.47|14406.47|14488.44|14408.44|14486.47|14406.47|10
1726636010000|2024-09-18 05:06:50|14485.79|14405.79|14481.23|14401.23|14485.79|14405.79|14481.23|14401.23|9
1726636020000|2024-09-18 05:07:00|14480.96|14400.96|14479.47|14399.47|14480.96|14400.96|14479.47|14399.47|10
1726636030000|2024-09-18 05:07:10|14479.49|14399.49|14479.46|14399.46|14479.77|14399.77|14479.32|14399.32|8
1726636040000|2024-09-18 05:07:20|14479.43|14399.43|14479.18|14399.18|14479.52|14399.52|14478.58|14398.58|10
1726636050000|2024-09-18 05:07:30|14479.37|14399.37|14479.45|14399.45|14479.67|14399.67|14479.34|14399.34|10
1726636060000|2024-09-18 05:07:40|14479.46|14399.46|14478.81|14398.81|14479.46|14399.46|14478.81|14398.81|9
1726636070000|2024-09-18 05:07:50|14478.54|14398.54|14477.57|14397.57|14478.54|14398.54|14477.57|14397.57|10
1726636080000|2024-09-18 05:08:00|14477.49|14397.49|14473.3|14393.3|14477.51|14397.51|14473.3|14393.3|8
1726636090000|2024-09-18 05:08:10|14473.13|14393.13|14474.62|14394.62|14474.62|14394.62|14472.95|14392.95|9
1726636100000|2024-09-18 05:08:20|14475.41|14395.41|14476.22|14396.22|14476.64|14396.64|14475.41|14395.41|10
1726636110000|2024-09-18 05:08:30|14475.68|14395.68|14475.21|14395.21|14475.68|14395.68|14475.18|14395.18|7
1726636120000|2024-09-18 05:08:40|14475.19|14395.19|14475.85|14395.85|14475.92|14395.92|14475.19|14395.19|8
1726636130000|2024-09-18 05:08:50|14476.11|14396.11|14477.04|14397.04|14477.04|14397.04|14476.05|14396.05|7
1726636140000|2024-09-18 05:09:00|14477.03|14397.03|14479.9|14399.9|14480.13|14400.13|14477.03|14397.03|9
1726636150000|2024-09-18 05:09:10|14480.02|14400.02|14482.89|14402.89|14482.89|14402.89|14480.02|14400.02|9
1726636160000|2024-09-18 05:09:20|14482.88|14402.88|14484.44|14404.44|14484.44|14404.44|14482.88|14402.88|9
1726636170000|2024-09-18 05:09:30|14484.71|14404.71|14485.27|14405.27|14485.27|14405.27|14484.71|14404.71|7
1726636180000|2024-09-18 05:09:40|14485.23|14405.23|14485.16|14405.16|14485.23|14405.23|14485.09|14405.09|8
1726636190000|2024-09-18 05:09:50|14485.81|14405.81|14485.61|14405.61|14485.85|14405.85|14485.61|14405.61|8
1726636200000|2024-09-18 05:10:00|14486.04|14406.04|14487.6|14407.6|14487.6|14407.6|14485.9|14405.9|10
1726636210000|2024-09-18 05:10:10|14487.63|14407.63|14488.04|14408.04|14488.04|14408.04|14487.6|14407.6|7
1726636220000|2024-09-18 05:10:20|14488.16|14408.16|14488.82|14408.82|14488.82|14408.82|14488.16|14408.16|9
1726636230000|2024-09-18 05:10:30|14488.77|14408.77|14487.1|14407.1|14488.85|14408.85|14487.1|14407.1|10
1726636240000|2024-09-18 05:10:40|14486.84|14406.84|14485.04|14405.04|14486.84|14406.84|14485.04|14405.04|6
1726636250000|2024-09-18 05:10:50|14484.86|14404.86|14484.21|14404.21|14484.86|14404.86|14484.1|14404.1|10
1726636260000|2024-09-18 05:11:00|14484.2|14404.2|14484.06|14404.06|14484.26|14404.26|14483.94|14403.94|9
1726636270000|2024-09-18 05:11:10|14484.07|14404.07|14483.66|14403.66|14484.07|14404.07|14483.55|14403.55|9
1726636280000|2024-09-18 05:11:20|14483.19|14403.19|14483.8|14403.8|14483.98|14403.98|14483.19|14403.19|10
1726636290000|2024-09-18 05:11:30|14483.79|14403.79|14483.91|14403.91|14483.91|14403.91|14483.79|14403.79|8
1726636300000|2024-09-18 05:11:40|14483.92|14403.92|14483.46|14403.46|14483.92|14403.92|14483.46|14403.46|7
1726636310000|2024-09-18 05:11:50|14483.4|14403.4|14483.04|14403.04|14483.4|14403.4|14483.04|14403.04|9
1726636320000|2024-09-18 05:12:00|14483.03|14403.03|14481.77|14401.77|14483.15|14403.15|14481.77|14401.77|10
1726636330000|2024-09-18 05:12:10|14481.71|14401.71|14483.24|14403.24|14483.34|14403.34|14481.71|14401.71|10
1726636340000|2024-09-18 05:12:20|14483.09|14403.09|14483.81|14403.81|14483.82|14403.82|14482.67|14402.67|10
1726636350000|2024-09-18 05:12:30|14483.78|14403.78|14483.12|14403.12|14483.78|14403.78|14483.02|14403.02|10
1726636360000|2024-09-18 05:12:40|14483.02|14403.02|14483.1|14403.1|14483.1|14403.1|14482.71|14402.71|8
1726636370000|2024-09-18 05:12:50|14483.21|14403.21|14483.1|14403.1|14483.35|14403.35|14483.08|14403.08|10
1726636380000|2024-09-18 05:13:00|14483.2|14403.2|14483.34|14403.34|14483.34|14403.34|14483.02|14403.02|7
1726636390000|2024-09-18 05:13:10|14483.03|14403.03|14483.74|14403.74|14483.74|14403.74|14483.02|14403.02|8
1726636400000|2024-09-18 05:13:20|14484.1|14404.1|14491.83|14411.83|14492.07|14412.07|14484.1|14404.1|10
1726636410000|2024-09-18 05:13:30|14491.98|14411.98|14489.08|14409.08|14492.32|14412.32|14488.41|14408.41|10
1726636420000|2024-09-18 05:13:40|14489.09|14409.09|14490.6|14410.6|14490.6|14410.6|14489.09|14409.09|9
1726636430000|2024-09-18 05:13:50|14490.55|14410.55|14491.54|14411.54|14491.54|14411.54|14490.14|14410.14|10
1726636440000|2024-09-18 05:14:00|14491.62|14411.62|14491.04|14411.04|14491.69|14411.69|14491.04|14411.04|8
1726636450000|2024-09-18 05:14:10|14490.75|14410.75|14490.48|14410.48|14490.75|14410.75|14490.48|14410.48|6
1726636460000|2024-09-18 05:14:20|14490.42|14410.42|14490.75|14410.75|14490.75|14410.75|14490.42|14410.42|2
1726636470000|2024-09-18 05:14:30|14490.66|14410.66|14489.36|14409.36|14490.72|14410.72|14489.36|14409.36|10
1726636480000|2024-09-18 05:14:40|14489.26|14409.26|14488.69|14408.69|14489.26|14409.26|14488.69|14408.69|9
1726636490000|2024-09-18 05:14:50|14488.64|14408.64|14489.43|14409.43|14489.43|14409.43|14488.64|14408.64|10
1726636500000|2024-09-18 05:15:00|14489.41|14409.41|14489.91|14409.91|14489.91|14409.91|14488.74|14408.74|10
1726636510000|2024-09-18 05:15:10|14490.14|14410.14|14488.34|14408.34|14490.25|14410.25|14488.34|14408.34|10
1726636520000|2024-09-18 05:15:20|14488.62|14408.62|14488.65|14408.65|14488.65|14408.65|14488.34|14408.34|9
1726636530000|2024-09-18 05:15:30|14488.8|14408.8|14489.21|14409.21|14489.21|14409.21|14488.8|14408.8|7
1726636540000|2024-09-18 05:15:40|14489.16|14409.16|14490.15|14410.15|14490.15|14410.15|14489.16|14409.16|8
1726636550000|2024-09-18 05:15:50|14490.08|14410.08|14490.17|14410.17|14490.49|14410.49|14490.08|14410.08|7
1726636560000|2024-09-18 05:16:00|14490.38|14410.38|14488.61|14408.61|14490.38|14410.38|14488.61|14408.61|10
1726636570000|2024-09-18 05:16:10|14488.62|14408.62|14487.23|14407.23|14488.62|14408.62|14487.23|14407.23|9
1726636580000|2024-09-18 05:16:20|14487.22|14407.22|14487.25|14407.25|14487.39|14407.39|14487.21|14407.21|6
1726636590000|2024-09-18 05:16:30|14487.19|14407.19|14486.54|14406.54|14487.19|14407.19|14486.54|14406.54|9
1726636600000|2024-09-18 05:16:40|14486.53|14406.53|14486.97|14406.97|14487.12|14407.12|14486.53|14406.53|9
1726636610000|2024-09-18 05:16:50|14487.21|14407.21|14487.73|14407.73|14487.73|14407.73|14487.21|14407.21|9
1726636620000|2024-09-18 05:17:00|14487.79|14407.79|14488.09|14408.09|14488.4|14408.4|14487.3|14407.3|8
1726636630000|2024-09-18 05:17:10|14488.42|14408.42|14489.43|14409.43|14489.43|14409.43|14488.22|14408.22|10
1726636640000|2024-09-18 05:17:20|14489.44|14409.44|14489.42|14409.42|14489.45|14409.45|14489.33|14409.33|5
1726636650000|2024-09-18 05:17:30|14489.58|14409.58|14488.14|14408.14|14489.58|14409.58|14487.69|14407.69|10
1726636660000|2024-09-18 05:17:40|14488.11|14408.11|14487.8|14407.8|14488.25|14408.25|14487.8|14407.8|8
1726636670000|2024-09-18 05:17:50|14486.72|14406.72|14485.26|14405.26|14486.72|14406.72|14483.67|14403.67|9
1726636680000|2024-09-18 05:18:00|14485.29|14405.29|14485.36|14405.36|14485.36|14405.36|14485.19|14405.19|7
1726636690000|2024-09-18 05:18:10|14485.39|14405.39|14485.37|14405.37|14485.4|14405.4|14485.09|14405.09|5
1726636700000|2024-09-18 05:18:20|14485.59|14405.59|14485.59|14405.59|14485.86|14405.86|14485.16|14405.16|9
1726636710000|2024-09-18 05:18:30|14485.81|14405.81|14484.4|14404.4|14485.81|14405.81|14484.39|14404.39|8
1726636720000|2024-09-18 05:18:40|14484.41|14404.41|14486|14406|14486|14406|14484.19|14404.19|10
1726636730000|2024-09-18 05:18:50|14486.02|14406.02|14485.18|14405.18|14486.04|14406.04|14485.09|14405.09|8
1726636740000|2024-09-18 05:19:00|14485.2|14405.2|14485.31|14405.31|14485.31|14405.31|14485.08|14405.08|5
1726636750000|2024-09-18 05:19:10|14485.36|14405.36|14485.61|14405.61|14485.61|14405.61|14484.73|14404.73|7
1726636760000|2024-09-18 05:19:20|14485.62|14405.62|14485.42|14405.42|14485.63|14405.63|14485.42|14405.42|5
1726636770000|2024-09-18 05:19:30|14485.34|14405.34|14485.6|14405.6|14485.78|14405.78|14485.34|14405.34|8
1726636780000|2024-09-18 05:19:40|14485.63|14405.63|14485.97|14405.97|14485.97|14405.97|14485.63|14405.63|2
1726636790000|2024-09-18 05:19:50|14485.93|14405.93|14486.34|14406.34|14486.34|14406.34|14485.82|14405.82|10
1726636800000|2024-09-18 05:20:00|14486.49|14406.49|14486.47|14406.47|14486.49|14406.49|14486.45|14406.45|5
1726636810000|2024-09-18 05:20:10|14486.49|14406.49|14486.14|14406.14|14486.49|14406.49|14486.14|14406.14|6
1726636820000|2024-09-18 05:20:20|14486.16|14406.16|14486.15|14406.15|14486.16|14406.16|14486.13|14406.13|7
1726636830000|2024-09-18 05:20:30|14486.24|14406.24|14486.38|14406.38|14486.38|14406.38|14486.16|14406.16|9
1726636840000|2024-09-18 05:20:40|14486.24|14406.24|14486.38|14406.38|14486.4|14406.4|14486.24|14406.24|4
1726636850000|2024-09-18 05:20:50|14486.4|14406.4|14486.06|14406.06|14486.44|14406.44|14486.06|14406.06|8
1726636860000|2024-09-18 05:21:00|14486.05|14406.05|14485.87|14405.87|14486.05|14406.05|14485.87|14405.87|3
1726636870000|2024-09-18 05:21:10|14485.79|14405.79|14490.42|14410.42|14490.92|14410.92|14485.79|14405.79|10
1726636880000|2024-09-18 05:21:20|14490.48|14410.48|14490.55|14410.55|14490.55|14410.55|14490.21|14410.21|10
1726636890000|2024-09-18 05:21:30|14490.59|14410.59|14491.09|14411.09|14491.09|14411.09|14490.55|14410.55|6
1726636900000|2024-09-18 05:21:40|14491.28|14411.28|14491.35|14411.35|14491.4|14411.4|14491.28|14411.28|9
1726636910000|2024-09-18 05:21:50|14491.36|14411.36|14489.47|14409.47|14491.48|14411.48|14489.47|14409.47|10
1726636920000|2024-09-18 05:22:00|14489.46|14409.46|14489.63|14409.63|14489.63|14409.63|14489.36|14409.36|9
1726636930000|2024-09-18 05:22:10|14489.62|14409.62|14489.41|14409.41|14489.62|14409.62|14489.41|14409.41|8
1726636940000|2024-09-18 05:22:20|14489.24|14409.24|14489.15|14409.15|14489.49|14409.49|14489.14|14409.14|7
1726636950000|2024-09-18 05:22:30|14489.1|14409.1|14489.48|14409.48|14489.58|14409.58|14489.08|14409.08|7
1726636960000|2024-09-18 05:22:40|14489.44|14409.44|14490.66|14410.66|14490.66|14410.66|14489.41|14409.41|7
1726636970000|2024-09-18 05:22:50|14490.64|14410.64|14491.73|14411.73|14491.74|14411.74|14490.64|14410.64|10
1726636980000|2024-09-18 05:23:00|14491.76|14411.76|14492.42|14412.42|14492.44|14412.44|14491.76|14411.76|8
1726636990000|2024-09-18 05:23:10|14492.3|14412.3|14492.71|14412.71|14492.74|14412.74|14492.3|14412.3|9
1726637000000|2024-09-18 05:23:20|14492.46|14412.46|14492.69|14412.69|14492.69|14412.69|14492.27|14412.27|9
1726637010000|2024-09-18 05:23:30|14492.76|14412.76|14492.17|14412.17|14492.76|14412.76|14492.17|14412.17|8
1726637020000|2024-09-18 05:23:40|14492.19|14412.19|14494.03|14414.03|14494.03|14414.03|14492.19|14412.19|5
1726637030000|2024-09-18 05:23:50|14494.1|14414.1|14494.4|14414.4|14494.43|14414.43|14494.1|14414.1|7
1726637040000|2024-09-18 05:24:00|14494.35|14414.35|14494.63|14414.63|14494.64|14414.64|14494.35|14414.35|4
1726637050000|2024-09-18 05:24:10|14494.64|14414.64|14494.61|14414.61|14494.82|14414.82|14494.61|14414.61|6
1726637060000|2024-09-18 05:24:20|14494.7|14414.7|14494.26|14414.26|14494.7|14414.7|14494.26|14414.26|10
1726637070000|2024-09-18 05:24:30|14497.18|14417.18|14497.43|14417.43|14497.43|14417.43|14497.18|14417.18|8
1726637080000|2024-09-18 05:24:40|14497.45|14417.45|14497.84|14417.84|14498.02|14418.02|14497.45|14417.45|9
1726637090000|2024-09-18 05:24:50|14497.87|14417.87|14498.1|14418.1|14498.35|14418.35|14497.8|14417.8|10
1726637100000|2024-09-18 05:25:00|14498.07|14418.07|14497.72|14417.72|14498.08|14418.08|14497.46|14417.46|8
1726637110000|2024-09-18 05:25:10|14497.63|14417.63|14497.78|14417.78|14497.81|14417.81|14497.63|14417.63|8
1726637120000|2024-09-18 05:25:20|14497.2|14417.2|14497.54|14417.54|14497.54|14417.54|14497.2|14417.2|6
1726637130000|2024-09-18 05:25:30|14497.24|14417.24|14496.65|14416.65|14497.24|14417.24|14496.65|14416.65|9
1726637140000|2024-09-18 05:25:40|14496.64|14416.64|14493.53|14413.53|14496.64|14416.64|14493.48|14413.48|10
1726637150000|2024-09-18 05:25:50|14493.51|14413.51|14493.69|14413.69|14493.69|14413.69|14493.46|14413.46|5
1726637160000|2024-09-18 05:26:00|14493.87|14413.87|14494.2|14414.2|14494.2|14414.2|14493.87|14413.87|6
1726637170000|2024-09-18 05:26:10|14494.23|14414.23|14493.95|14413.95|14494.23|14414.23|14493.76|14413.76|7
1726637180000|2024-09-18 05:26:20|14493.79|14413.79|14494.59|14414.59|14494.59|14414.59|14493.54|14413.54|9
1726637190000|2024-09-18 05:26:30|14494.88|14414.88|14495.88|14415.88|14495.9|14415.9|14494.88|14414.88|8
1726637200000|2024-09-18 05:26:40|14495.93|14415.93|14496.19|14416.19|14496.19|14416.19|14495.93|14415.93|7
1726637210000|2024-09-18 05:26:50|14496.36|14416.36|14496.2|14416.2|14496.36|14416.36|14495.91|14415.91|8
1726637220000|2024-09-18 05:27:00|14496.19|14416.19|14496.84|14416.84|14496.84|14416.84|14496.19|14416.19|7
1726637230000|2024-09-18 05:27:10|14497.08|14417.08|14499.45|14419.45|14499.53|14419.53|14497.08|14417.08|9
1726637240000|2024-09-18 05:27:20|14499.43|14419.43|14497.7|14417.7|14499.43|14419.43|14497.27|14417.27|10
1726637250000|2024-09-18 05:27:30|14497.91|14417.91|14498.82|14418.82|14498.82|14418.82|14497.91|14417.91|7
1726637260000|2024-09-18 05:27:40|14498.73|14418.73|14499.77|14419.77|14499.78|14419.78|14498.73|14418.73|7
1726637270000|2024-09-18 05:27:50|14499.76|14419.76|14501.82|14421.82|14501.82|14421.82|14499.76|14419.76|8
1726637280000|2024-09-18 05:28:00|14501.99|14421.99|14503.24|14423.24|14503.24|14423.24|14501.99|14421.99|9
1726637290000|2024-09-18 05:28:10|14503.26|14423.26|14502.84|14422.84|14503.26|14423.26|14502.84|14422.84|7
1726637300000|2024-09-18 05:28:20|14503.06|14423.06|14502.71|14422.71|14503.36|14423.36|14502.71|14422.71|8
1726637310000|2024-09-18 05:28:30|14502.51|14422.51|14502.4|14422.4|14502.51|14422.51|14502.03|14422.03|10
1726637320000|2024-09-18 05:28:40|14502.42|14422.42|14502.19|14422.19|14502.42|14422.42|14502.19|14422.19|6
1726637330000|2024-09-18 05:28:50|14502.22|14422.22|14502.3|14422.3|14502.39|14422.39|14502.15|14422.15|10
1726637340000|2024-09-18 05:29:00|14502.37|14422.37|14502.93|14422.93|14502.93|14422.93|14502.34|14422.34|10
1726637350000|2024-09-18 05:29:10|14502.98|14422.98|14503.15|14423.15|14503.26|14423.26|14502.88|14422.88|8
1726637360000|2024-09-18 05:29:20|14503.27|14423.27|14503.58|14423.58|14503.58|14423.58|14503.06|14423.06|5
1726637370000|2024-09-18 05:29:30|14503.81|14423.81|14503.99|14423.99|14503.99|14423.99|14503.81|14423.81|5
1726637380000|2024-09-18 05:29:40|14504.48|14424.48|14500.39|14420.39|14504.48|14424.48|14500.28|14420.28|5
1726637390000|2024-09-18 05:29:50|14500.32|14420.32|14499.95|14419.95|14500.32|14420.32|14499.95|14419.95|2
1726637400000|2024-09-18 05:30:00|14500.31|14420.31|14500.45|14420.45|14500.57|14420.57|14500.31|14420.31|8
1726637410000|2024-09-18 05:30:10|14500.42|14420.42|14498.91|14418.91|14500.44|14420.44|14498.91|14418.91|9
1726637420000|2024-09-18 05:30:20|14499.12|14419.12|14502.36|14422.36|14502.36|14422.36|14498.38|14418.38|10
1726637430000|2024-09-18 05:30:30|14502.15|14422.15|14502.52|14422.52|14502.52|14422.52|14501.94|14421.94|10
1726637440000|2024-09-18 05:30:40|14502.53|14422.53|14502.74|14422.74|14502.79|14422.79|14502.48|14422.48|9
1726637450000|2024-09-18 05:30:50|14502.72|14422.72|14502.79|14422.79|14502.8|14422.8|14502.69|14422.69|7
1726637460000|2024-09-18 05:31:00|14503.08|14423.08|14502.97|14422.97|14503.25|14423.25|14502.97|14422.97|6
1726637470000|2024-09-18 05:31:10|14503.05|14423.05|14503|14423|14503.05|14423.05|14502.51|14422.51|10
1726637480000|2024-09-18 05:31:20|14502.86|14422.86|14503.59|14423.59|14503.64|14423.64|14502.86|14422.86|8
1726637490000|2024-09-18 05:31:30|14503.56|14423.56|14503.36|14423.36|14503.7|14423.7|14503.36|14423.36|9
1726637500000|2024-09-18 05:31:40|14503.34|14423.34|14503.52|14423.52|14503.55|14423.55|14503.33|14423.33|6
1726637510000|2024-09-18 05:31:50|14503.44|14423.44|14503.21|14423.21|14503.44|14423.44|14503.21|14423.21|6
1726637520000|2024-09-18 05:32:00|14503.24|14423.24|14503.1|14423.1|14503.24|14423.24|14503.06|14423.06|7
1726637530000|2024-09-18 05:32:10|14503.19|14423.19|14502.45|14422.45|14503.37|14423.37|14502.45|14422.45|7
1726637540000|2024-09-18 05:32:20|14501.89|14421.89|14501.64|14421.64|14501.89|14421.89|14501.49|14421.49|9
1726637550000|2024-09-18 05:32:30|14501.62|14421.62|14501.43|14421.43|14501.62|14421.62|14501.34|14421.34|4
1726637560000|2024-09-18 05:32:40|14501.56|14421.56|14501.59|14421.59|14501.91|14421.91|14501.56|14421.56|5
1726637570000|2024-09-18 05:32:50|14501.66|14421.66|14501.94|14421.94|14502.02|14422.02|14501.66|14421.66|7
1726637580000|2024-09-18 05:33:00|14501.92|14421.92|14502.03|14422.03|14502.03|14422.03|14501.62|14421.62|9
1726637590000|2024-09-18 05:33:10|14502.24|14422.24|14502.41|14422.41|14502.5|14422.5|14502.24|14422.24|8
1726637600000|2024-09-18 05:33:20|14502.52|14422.52|14502.59|14422.59|14502.7|14422.7|14502.51|14422.51|6
1726637610000|2024-09-18 05:33:30|14502.5|14422.5|14502.61|14422.61|14502.61|14422.61|14502.5|14422.5|3
1726637620000|2024-09-18 05:33:40|14503.03|14423.03|14500.39|14420.39|14503.26|14423.26|14500.31|14420.31|9
1726637630000|2024-09-18 05:33:50|14500.72|14420.72|14497.6|14417.6|14501.11|14421.11|14497.6|14417.6|8
1726637640000|2024-09-18 05:34:00|14497.69|14417.69|14499.57|14419.57|14499.57|14419.57|14497.5|14417.5|10
1726637650000|2024-09-18 05:34:10|14499.58|14419.58|14501.18|14421.18|14501.21|14421.21|14499.58|14419.58|10
1726637660000|2024-09-18 05:34:20|14501.19|14421.19|14501.45|14421.45|14501.45|14421.45|14501.17|14421.17|8
1726637670000|2024-09-18 05:34:30|14501.5|14421.5|14502.04|14422.04|14502.04|14422.04|14501.5|14421.5|4
1726637680000|2024-09-18 05:34:40|14502.33|14422.33|14502.43|14422.43|14502.52|14422.52|14502.33|14422.33|8
1726637690000|2024-09-18 05:34:50|14502.42|14422.42|14502.47|14422.47|14502.53|14422.53|14502.42|14422.42|3
1726637700000|2024-09-18 05:35:00|14502.71|14422.71|14505.5|14425.5|14505.5|14425.5|14501.93|14421.93|10
1726637710000|2024-09-18 05:35:10|14505.54|14425.54|14505.03|14425.03|14505.58|14425.58|14504.99|14424.99|7
1726637720000|2024-09-18 05:35:20|14504.69|14424.69|14503.95|14423.95|14504.88|14424.88|14503.72|14423.72|7
1726637730000|2024-09-18 05:35:30|14503.87|14423.87|14502.49|14422.49|14503.87|14423.87|14502.49|14422.49|10
1726637740000|2024-09-18 05:35:40|14502.48|14422.48|14502.4|14422.4|14502.48|14422.48|14501.94|14421.94|6
1726637750000|2024-09-18 05:35:50|14502.47|14422.47|14502.4|14422.4|14502.47|14422.47|14501.81|14421.81|7
1726637760000|2024-09-18 05:36:00|14502.5|14422.5|14502.23|14422.23|14502.5|14422.5|14501.94|14421.94|7
1726637770000|2024-09-18 05:36:10|14502.02|14422.02|14501.66|14421.66|14502.03|14422.03|14501.65|14421.65|9
1726637780000|2024-09-18 05:36:20|14501.59|14421.59|14501.66|14421.66|14501.85|14421.85|14501.59|14421.59|9
1726637790000|2024-09-18 05:36:30|14501.5|14421.5|14500.79|14420.79|14501.5|14421.5|14500.7|14420.7|9
1726637800000|2024-09-18 05:36:40|14500.81|14420.81|14499.72|14419.72|14500.84|14420.84|14499.72|14419.72|10
1726637810000|2024-09-18 05:36:50|14499.35|14419.35|14499.3|14419.3|14499.4|14419.4|14499.12|14419.12|10
1726637820000|2024-09-18 05:37:00|14498.82|14418.82|14497.79|14417.79|14498.82|14418.82|14497.71|14417.71|9
1726637830000|2024-09-18 05:37:10|14497.57|14417.57|14497.44|14417.44|14497.58|14417.58|14497.17|14417.17|9
1726637840000|2024-09-18 05:37:20|14498.12|14418.12|14498.62|14418.62|14498.62|14418.62|14497.72|14417.72|10
1726637850000|2024-09-18 05:37:30|14499.22|14419.22|14499.4|14419.4|14499.63|14419.63|14499.12|14419.12|10
1726637860000|2024-09-18 05:37:40|14499.42|14419.42|14499.52|14419.52|14499.69|14419.69|14499.19|14419.19|10
1726637870000|2024-09-18 05:37:50|14499.4|14419.4|14499.25|14419.25|14499.43|14419.43|14498.89|14418.89|8
1726637880000|2024-09-18 05:38:00|14499.21|14419.21|14499.35|14419.35|14499.35|14419.35|14498.76|14418.76|9
1726637890000|2024-09-18 05:38:10|14499.29|14419.29|14499.43|14419.43|14499.71|14419.71|14499.29|14419.29|7
1726637900000|2024-09-18 05:38:20|14499.45|14419.45|14498.62|14418.62|14499.47|14419.47|14498.27|14418.27|6
1726637910000|2024-09-18 05:38:30|14498.61|14418.61|14497.66|14417.66|14498.61|14418.61|14497.66|14417.66|9
1726637920000|2024-09-18 05:38:40|14497.6|14417.6|14498.66|14418.66|14498.7|14418.7|14497.6|14417.6|6
1726637930000|2024-09-18 05:38:50|14498.65|14418.65|14498.25|14418.25|14498.65|14418.65|14498.25|14418.25|3
1726637940000|2024-09-18 05:39:00|14498.65|14418.65|14499.68|14419.68|14499.68|14419.68|14498.49|14418.49|9
1726637950000|2024-09-18 05:39:10|14499.69|14419.69|14499.84|14419.84|14499.84|14419.84|14499.69|14419.69|9
1726637960000|2024-09-18 05:39:20|14499.85|14419.85|14500.15|14420.15|14500.15|14420.15|14499.62|14419.62|9
1726637970000|2024-09-18 05:39:30|14500.14|14420.14|14498.28|14418.28|14500.14|14420.14|14498.28|14418.28|8
1726637980000|2024-09-18 05:39:40|14498.37|14418.37|14498.01|14418.01|14498.41|14418.41|14497.78|14417.78|9
1726637990000|2024-09-18 05:39:50|14498.03|14418.03|14499.87|14419.87|14499.87|14419.87|14497.98|14417.98|8
1726638000000|2024-09-18 05:40:00|14500.08|14420.08|14502.06|14422.06|14502.06|14422.06|14500.08|14420.08|10
1726638010000|2024-09-18 05:40:10|14501.94|14421.94|14501.81|14421.81|14501.97|14421.97|14501.72|14421.72|8
1726638020000|2024-09-18 05:40:20|14501.87|14421.87|14502.14|14422.14|14502.17|14422.17|14501.87|14421.87|7
1726638030000|2024-09-18 05:40:30|14501.93|14421.93|14501.14|14421.14|14501.93|14421.93|14501.12|14421.12|10
1726638040000|2024-09-18 05:40:40|14501.01|14421.01|14501.25|14421.25|14501.26|14421.26|14500.98|14420.98|10
1726638050000|2024-09-18 05:40:50|14501.29|14421.29|14500.87|14420.87|14501.31|14421.31|14500.87|14420.87|9
1726638060000|2024-09-18 05:41:00|14500.92|14420.92|14500.49|14420.49|14501.12|14421.12|14500.49|14420.49|8
1726638070000|2024-09-18 05:41:10|14500.39|14420.39|14500.26|14420.26|14500.39|14420.39|14500.26|14420.26|8
1726638080000|2024-09-18 05:41:20|14500.1|14420.1|14500.15|14420.15|14500.27|14420.27|14500.1|14420.1|8
1726638090000|2024-09-18 05:41:30|14500.18|14420.18|14500.55|14420.55|14500.59|14420.59|14500.18|14420.18|10
1726638100000|2024-09-18 05:41:40|14500.74|14420.74|14501.44|14421.44|14501.76|14421.76|14500.74|14420.74|10
1726638110000|2024-09-18 05:41:50|14501.5|14421.5|14501.29|14421.29|14501.63|14421.63|14500.97|14420.97|10
1726638120000|2024-09-18 05:42:00|14501.32|14421.32|14500.8|14420.8|14501.65|14421.65|14500.8|14420.8|8
1726638130000|2024-09-18 05:42:10|14501.08|14421.08|14500.76|14420.76|14501.08|14421.08|14500.76|14420.76|7
1726638140000|2024-09-18 05:42:20|14500.75|14420.75|14500.65|14420.65|14500.76|14420.76|14500.64|14420.64|4
1726638150000|2024-09-18 05:42:30|14500.64|14420.64|14500.36|14420.36|14500.64|14420.64|14500.26|14420.26|7
1726638160000|2024-09-18 05:42:40|14500.38|14420.38|14499.34|14419.34|14500.38|14420.38|14499.34|14419.34|6
1726638170000|2024-09-18 05:42:50|14499.45|14419.45|14497.07|14417.07|14499.45|14419.45|14497.07|14417.07|9
1726638180000|2024-09-18 05:43:00|14496.82|14416.82|14495.79|14415.79|14496.82|14416.82|14495.79|14415.79|9
1726638190000|2024-09-18 05:43:10|14495.77|14415.77|14492.7|14412.7|14495.77|14415.77|14492.7|14412.7|10
1726638200000|2024-09-18 05:43:20|14492.61|14412.61|14492.15|14412.15|14492.61|14412.61|14491.73|14411.73|10
1726638210000|2024-09-18 05:43:30|14490.8|14410.8|14488.86|14408.86|14490.83|14410.83|14488.86|14408.86|10
1726638220000|2024-09-18 05:43:40|14488.62|14408.62|14488.54|14408.54|14488.62|14408.62|14488.49|14408.49|9
1726638230000|2024-09-18 05:43:50|14488.53|14408.53|14488.79|14408.79|14488.82|14408.82|14488.53|14408.53|8
1726638240000|2024-09-18 05:44:00|14488.8|14408.8|14488.54|14408.54|14488.81|14408.81|14488.54|14408.54|7
1726638250000|2024-09-18 05:44:10|14488.59|14408.59|14488.9|14408.9|14488.92|14408.92|14488.59|14408.59|8
1726638260000|2024-09-18 05:44:20|14488.91|14408.91|14489.34|14409.34|14489.51|14409.51|14488.91|14408.91|8
1726638270000|2024-09-18 05:44:30|14489.61|14409.61|14489.62|14409.62|14489.75|14409.75|14489.53|14409.53|9
1726638280000|2024-09-18 05:44:40|14491.06|14411.06|14489.68|14409.68|14491.06|14411.06|14489.68|14409.68|9
1726638290000|2024-09-18 05:44:50|14489.63|14409.63|14486.23|14406.23|14489.63|14409.63|14486.23|14406.23|9
1726638300000|2024-09-18 05:45:00|14486.08|14406.08|14485.87|14405.87|14486.37|14406.37|14485.87|14405.87|9
1726638310000|2024-09-18 05:45:10|14486.02|14406.02|14486.82|14406.82|14486.82|14406.82|14486.02|14406.02|8
1726638320000|2024-09-18 05:45:20|14487|14407|14487.96|14407.96|14487.96|14407.96|14487|14407|9
1726638330000|2024-09-18 05:45:30|14487.99|14407.99|14487.9|14407.9|14488.03|14408.03|14487.76|14407.76|8
1726638340000|2024-09-18 05:45:40|14487.97|14407.97|14488.18|14408.18|14488.18|14408.18|14487.8|14407.8|10
1726638350000|2024-09-18 05:45:50|14488.35|14408.35|14487.87|14407.87|14488.49|14408.49|14487.87|14407.87|10
1726638360000|2024-09-18 05:46:00|14488|14408|14487.78|14407.78|14488.6|14408.6|14487.65|14407.65|10
1726638370000|2024-09-18 05:46:10|14487.91|14407.91|14487.93|14407.93|14487.93|14407.93|14487.75|14407.75|9
1726638380000|2024-09-18 05:46:20|14487.95|14407.95|14487.04|14407.04|14487.95|14407.95|14487.04|14407.04|8
1726638390000|2024-09-18 05:46:30|14487.01|14407.01|14486.86|14406.86|14487.19|14407.19|14486.86|14406.86|10
1726638400000|2024-09-18 05:46:40|14486.66|14406.66|14486.39|14406.39|14486.72|14406.72|14486.39|14406.39|10
1726638410000|2024-09-18 05:46:50|14486.33|14406.33|14486.14|14406.14|14486.33|14406.33|14486.02|14406.02|9
1726638420000|2024-09-18 05:47:00|14486|14406|14485.82|14405.82|14486.93|14406.93|14485.82|14405.82|8
1726638430000|2024-09-18 05:47:10|14485.81|14405.81|14485.18|14405.18|14485.81|14405.81|14485.18|14405.18|8
1726638440000|2024-09-18 05:47:20|14485.16|14405.16|14483.5|14403.5|14485.16|14405.16|14483.5|14403.5|4
1726638450000|2024-09-18 05:47:30|14483.01|14403.01|14482.27|14402.27|14483.01|14403.01|14482.27|14402.27|10
1726638460000|2024-09-18 05:47:40|14482.24|14402.24|14481.52|14401.52|14482.24|14402.24|14481.52|14401.52|10
1726638470000|2024-09-18 05:47:50|14481.61|14401.61|14483.51|14403.51|14483.51|14403.51|14481.46|14401.46|10
1726638480000|2024-09-18 05:48:00|14483.45|14403.45|14483.9|14403.9|14483.9|14403.9|14483.15|14403.15|10
1726638490000|2024-09-18 05:48:10|14483.92|14403.92|14485.19|14405.19|14485.19|14405.19|14483.9|14403.9|10
1726638500000|2024-09-18 05:48:20|14484.84|14404.84|14482.64|14402.64|14484.84|14404.84|14482.64|14402.64|10
1726638510000|2024-09-18 05:48:30|14482.63|14402.63|14480.83|14400.83|14482.63|14402.63|14480.83|14400.83|10
1726638520000|2024-09-18 05:48:40|14480.79|14400.79|14480.11|14400.11|14480.79|14400.79|14480.11|14400.11|8
1726638530000|2024-09-18 05:48:50|14479.95|14399.95|14479.17|14399.17|14479.95|14399.95|14479.17|14399.17|9
1726638540000|2024-09-18 05:49:00|14479.14|14399.14|14479.32|14399.32|14479.35|14399.35|14479.13|14399.13|8
1726638550000|2024-09-18 05:49:10|14479.2|14399.2|14479.18|14399.18|14479.2|14399.2|14479.18|14399.18|4
1726638560000|2024-09-18 05:49:20|14479.19|14399.19|14478.41|14398.41|14479.32|14399.32|14478.41|14398.41|6
1726638570000|2024-09-18 05:49:30|14477.94|14397.94|14478.34|14398.34|14478.34|14398.34|14477.51|14397.51|10
1726638580000|2024-09-18 05:49:40|14478.35|14398.35|14479.31|14399.31|14479.31|14399.31|14478.35|14398.35|9
1726638590000|2024-09-18 05:49:50|14479.33|14399.33|14479.36|14399.36|14479.37|14399.37|14478.95|14398.95|7
1726638600000|2024-09-18 05:50:00|14479.35|14399.35|14479.57|14399.57|14479.61|14399.61|14479.18|14399.18|7
1726638610000|2024-09-18 05:50:10|14479.87|14399.87|14479.94|14399.94|14479.98|14399.98|14479.87|14399.87|3
1726638620000|2024-09-18 05:50:20|14480.17|14400.17|14482.7|14402.7|14482.7|14402.7|14480.17|14400.17|9
1726638630000|2024-09-18 05:50:30|14483.14|14403.14|14482.69|14402.69|14483.18|14403.18|14482.66|14402.66|10
1726638640000|2024-09-18 05:50:40|14482.72|14402.72|14483.86|14403.86|14483.86|14403.86|14482.72|14402.72|9
1726638650000|2024-09-18 05:50:50|14484.5|14404.5|14485.02|14405.02|14485.47|14405.47|14484.5|14404.5|8
1726638660000|2024-09-18 05:51:00|14485.64|14405.64|14484.95|14404.95|14485.73|14405.73|14484.95|14404.95|9
1726638670000|2024-09-18 05:51:10|14484.92|14404.92|14485.83|14405.83|14485.83|14405.83|14484.91|14404.91|10
1726638680000|2024-09-18 05:51:20|14485.52|14405.52|14485.48|14405.48|14485.54|14405.54|14485.45|14405.45|5
1726638690000|2024-09-18 05:51:30|14485.5|14405.5|14486.5|14406.5|14486.5|14406.5|14485.47|14405.47|9
1726638700000|2024-09-18 05:51:40|14486.48|14406.48|14484.48|14404.48|14486.51|14406.51|14484.34|14404.34|9
1726638710000|2024-09-18 05:51:50|14484.47|14404.47|14484.14|14404.14|14484.47|14404.47|14484.12|14404.12|9
1726638720000|2024-09-18 05:52:00|14484.23|14404.23|14485.51|14405.51|14485.51|14405.51|14484.23|14404.23|9
1726638730000|2024-09-18 05:52:10|14485.5|14405.5|14485.74|14405.74|14485.74|14405.74|14485.47|14405.47|9
1726638740000|2024-09-18 05:52:20|14485.75|14405.75|14488.44|14408.44|14488.78|14408.78|14485.75|14405.75|9
1726638750000|2024-09-18 05:52:30|14488.28|14408.28|14488.15|14408.15|14488.39|14408.39|14488.13|14408.13|8
1726638760000|2024-09-18 05:52:40|14488.14|14408.14|14488.09|14408.09|14488.49|14408.49|14488.09|14408.09|8
1726638770000|2024-09-18 05:52:50|14488.1|14408.1|14488.18|14408.18|14488.18|14408.18|14488.09|14408.09|7
1726638780000|2024-09-18 05:53:00|14488.02|14408.02|14487.95|14407.95|14488.09|14408.09|14487.76|14407.76|9
1726638790000|2024-09-18 05:53:10|14487.89|14407.89|14487.77|14407.77|14488.09|14408.09|14487.63|14407.63|10
1726638800000|2024-09-18 05:53:20|14487.84|14407.84|14489.08|14409.08|14489.16|14409.16|14487.79|14407.79|10
1726638810000|2024-09-18 05:53:30|14489.09|14409.09|14490.05|14410.05|14490.05|14410.05|14489.08|14409.08|9
1726638820000|2024-09-18 05:53:40|14489.76|14409.76|14488.55|14408.55|14489.76|14409.76|14488.52|14408.52|9
1726638830000|2024-09-18 05:53:50|14488.56|14408.56|14488.59|14408.59|14488.59|14408.59|14488.56|14408.56|2
1726638840000|2024-09-18 05:54:00|14488.23|14408.23|14488.36|14408.36|14488.43|14408.43|14488.22|14408.22|9
1726638850000|2024-09-18 05:54:10|14488.13|14408.13|14488.07|14408.07|14488.25|14408.25|14488|14408|9
1726638860000|2024-09-18 05:54:20|14488.05|14408.05|14488.19|14408.19|14488.24|14408.24|14487.94|14407.94|10
1726638870000|2024-09-18 05:54:30|14488.2|14408.2|14488.28|14408.28|14488.28|14408.28|14488.19|14408.19|7
1726638880000|2024-09-18 05:54:40|14488.12|14408.12|14488.89|14408.89|14488.89|14408.89|14488.12|14408.12|9
1726638890000|2024-09-18 05:54:50|14488.82|14408.82|14488.86|14408.86|14488.87|14408.87|14488.8|14408.8|9
1726638900000|2024-09-18 05:55:00|14488.8|14408.8|14489.22|14409.22|14489.22|14409.22|14488.77|14408.77|6
1726638910000|2024-09-18 05:55:10|14489.12|14409.12|14489.41|14409.41|14489.41|14409.41|14489.05|14409.05|9
1726638920000|2024-09-18 05:55:20|14489.35|14409.35|14489.1|14409.1|14489.46|14409.46|14488.97|14408.97|10
1726638930000|2024-09-18 05:55:30|14489.11|14409.11|14488.85|14408.85|14489.11|14409.11|14488.85|14408.85|8
1726638940000|2024-09-18 05:55:40|14488.86|14408.86|14489.27|14409.27|14489.28|14409.28|14488.86|14408.86|7
1726638950000|2024-09-18 05:55:50|14489.4|14409.4|14489.57|14409.57|14489.6|14409.6|14489.4|14409.4|8
1726638960000|2024-09-18 05:56:00|14490.25|14410.25|14491.4|14411.4|14491.4|14411.4|14490.25|14410.25|10
1726638970000|2024-09-18 05:56:10|14491.67|14411.67|14490.61|14410.61|14492.26|14412.26|14490.61|14410.61|10
1726638980000|2024-09-18 05:56:20|14490.6|14410.6|14490.91|14410.91|14490.93|14410.93|14490.6|14410.6|10
1726638990000|2024-09-18 05:56:30|14491.04|14411.04|14492.03|14412.03|14492.11|14412.11|14491.04|14411.04|10
1726639000000|2024-09-18 05:56:40|14492.09|14412.09|14492.32|14412.32|14492.4|14412.4|14492.09|14412.09|10
1726639010000|2024-09-18 05:56:50|14492.16|14412.16|14491.9|14411.9|14492.16|14412.16|14491.88|14411.88|9
1726639020000|2024-09-18 05:57:00|14492.99|14412.99|14493.07|14413.07|14493.07|14413.07|14492.84|14412.84|9
1726639030000|2024-09-18 05:57:10|14493.11|14413.11|14493.07|14413.07|14493.17|14413.17|14492.94|14412.94|9
1726639040000|2024-09-18 05:57:20|14493|14413|14492.87|14412.87|14493.07|14413.07|14492.87|14412.87|9
1726639050000|2024-09-18 05:57:30|14492.79|14412.79|14492.62|14412.62|14493.04|14413.04|14492.62|14412.62|10
1726639060000|2024-09-18 05:57:40|14492.54|14412.54|14494.12|14414.12|14494.12|14414.12|14492.46|14412.46|10
1726639070000|2024-09-18 05:57:50|14494.25|14414.25|14494.42|14414.42|14494.56|14414.56|14494.25|14414.25|10
1726639080000|2024-09-18 05:58:00|14494.56|14414.56|14494.77|14414.77|14494.88|14414.88|14494.56|14414.56|9
1726639090000|2024-09-18 05:58:10|14494.8|14414.8|14494.4|14414.4|14494.83|14414.83|14494.16|14414.16|10
1726639100000|2024-09-18 05:58:20|14494.01|14414.01|14493.3|14413.3|14494.1|14414.1|14493.14|14413.14|10
1726639110000|2024-09-18 05:58:30|14493.35|14413.35|14491.44|14411.44|14493.38|14413.38|14491.29|14411.29|9
1726639120000|2024-09-18 05:58:40|14491.55|14411.55|14491.76|14411.76|14493.28|14413.28|14491.55|14411.55|10
1726639130000|2024-09-18 05:58:50|14490.98|14410.98|14492.85|14412.85|14492.85|14412.85|14490.83|14410.83|10
1726639140000|2024-09-18 05:59:00|14493.27|14413.27|14492.13|14412.13|14493.49|14413.49|14492.13|14412.13|7
1726639150000|2024-09-18 05:59:10|14491.92|14411.92|14489.5|14409.5|14491.92|14411.92|14489.48|14409.48|10
1726639160000|2024-09-18 05:59:20|14489.87|14409.87|14489.75|14409.75|14489.93|14409.93|14489.65|14409.65|7
1726639170000|2024-09-18 05:59:30|14489.78|14409.78|14489.52|14409.52|14489.78|14409.78|14489.52|14409.52|7
1726639180000|2024-09-18 05:59:40|14489.51|14409.51|14489.29|14409.29|14489.51|14409.51|14489.29|14409.29|9
1726639190000|2024-09-18 05:59:50|14489.22|14409.22|14489.45|14409.45|14489.45|14409.45|14489.21|14409.21|8
1726639200000|2024-09-18 06:00:00|14489.03|14409.03|14488.4|14408.4|14489.05|14409.05|14488.4|14408.4|10
1726639210000|2024-09-18 06:00:10|14488.44|14408.44|14486.69|14406.69|14488.44|14408.44|14486.69|14406.69|9
1726639220000|2024-09-18 06:00:20|14486.07|14406.07|14487.77|14407.77|14487.77|14407.77|14486.07|14406.07|10
1726639230000|2024-09-18 06:00:30|14487.47|14407.47|14487.87|14407.87|14488.11|14408.11|14487.27|14407.27|10
1726639240000|2024-09-18 06:00:40|14488.13|14408.13|14487.86|14407.86|14488.74|14408.74|14487.86|14407.86|9
1726639250000|2024-09-18 06:00:50|14487.87|14407.87|14487.3|14407.3|14487.99|14407.99|14487.3|14407.3|10
1726639260000|2024-09-18 06:01:00|14487.42|14407.42|14487.48|14407.48|14487.48|14407.48|14486.66|14406.66|10
1726639270000|2024-09-18 06:01:10|14487.65|14407.65|14488.52|14408.52|14488.54|14408.54|14487.65|14407.65|9
1726639280000|2024-09-18 06:01:20|14488.42|14408.42|14487.05|14407.05|14488.43|14408.43|14487.05|14407.05|10
1726639290000|2024-09-18 06:01:30|14486.8|14406.8|14486.74|14406.74|14486.8|14406.8|14486.42|14406.42|9
1726639300000|2024-09-18 06:01:40|14486.55|14406.55|14487.22|14407.22|14487.22|14407.22|14486.33|14406.33|8
1726639310000|2024-09-18 06:01:50|14487.33|14407.33|14489.59|14409.59|14489.59|14409.59|14487.28|14407.28|9
1726639320000|2024-09-18 06:02:00|14489.82|14409.82|14489.42|14409.42|14490.1|14410.1|14489.42|14409.42|10
1726639330000|2024-09-18 06:02:10|14489.36|14409.36|14490.41|14410.41|14490.42|14410.42|14489.36|14409.36|9
1726639340000|2024-09-18 06:02:20|14490.4|14410.4|14491.35|14411.35|14491.43|14411.43|14490.37|14410.37|10
1726639350000|2024-09-18 06:02:30|14491.54|14411.54|14493.07|14413.07|14493.07|14413.07|14491.47|14411.47|9
1726639360000|2024-09-18 06:02:40|14493.08|14413.08|14493.5|14413.5|14493.5|14413.5|14492.81|14412.81|8
1726639370000|2024-09-18 06:02:50|14493.26|14413.26|14494.34|14414.34|14494.34|14414.34|14493.23|14413.23|10
1726639380000|2024-09-18 06:03:00|14494.42|14414.42|14495.53|14415.53|14495.53|14415.53|14494.42|14414.42|10
1726639390000|2024-09-18 06:03:10|14495.51|14415.51|14496.13|14416.13|14496.22|14416.22|14495.32|14415.32|9
1726639400000|2024-09-18 06:03:20|14497.2|14417.2|14496.61|14416.61|14497.64|14417.64|14496.61|14416.61|9
1726639410000|2024-09-18 06:03:30|14496.43|14416.43|14495.66|14415.66|14496.53|14416.53|14495.66|14415.66|8
1726639420000|2024-09-18 06:03:40|14496.17|14416.17|14497.14|14417.14|14497.14|14417.14|14496.17|14416.17|5
1726639430000|2024-09-18 06:03:50|14497.15|14417.15|14497.01|14417.01|14497.15|14417.15|14496.92|14416.92|9
1726639440000|2024-09-18 06:04:00|14497.02|14417.02|14495.09|14415.09|14497.02|14417.02|14495.09|14415.09|9
1726639450000|2024-09-18 06:04:10|14494.92|14414.92|14494.94|14414.94|14495.14|14415.14|14494.92|14414.92|7
1726639460000|2024-09-18 06:04:20|14494.93|14414.93|14492.29|14412.29|14495.11|14415.11|14492.29|14412.29|10
1726639470000|2024-09-18 06:04:30|14492.38|14412.38|14492.04|14412.04|14492.38|14412.38|14492.01|14412.01|9
1726639480000|2024-09-18 06:04:40|14491.83|14411.83|14491.32|14411.32|14491.83|14411.83|14491.32|14411.32|9
1726639490000|2024-09-18 06:04:50|14491.31|14411.31|14489.76|14409.76|14491.42|14411.42|14489.76|14409.76|8
1726639500000|2024-09-18 06:05:00|14489.69|14409.69|14489.87|14409.87|14490.1|14410.1|14489.61|14409.61|9
1726639510000|2024-09-18 06:05:10|14489.97|14409.97|14489.41|14409.41|14490.52|14410.52|14489.41|14409.41|7
1726639520000|2024-09-18 06:05:20|14489.31|14409.31|14491.22|14411.22|14491.22|14411.22|14489.25|14409.25|10
1726639530000|2024-09-18 06:05:30|14491.16|14411.16|14490.89|14410.89|14491.17|14411.17|14490.85|14410.85|9
1726639540000|2024-09-18 06:05:40|14490.45|14410.45|14490.36|14410.36|14490.54|14410.54|14490.22|14410.22|9
1726639550000|2024-09-18 06:05:50|14490.46|14410.46|14490.82|14410.82|14490.82|14410.82|14490.46|14410.46|7
1726639560000|2024-09-18 06:06:00|14490.74|14410.74|14490.72|14410.72|14490.74|14410.74|14490.37|14410.37|7
1726639570000|2024-09-18 06:06:10|14490.73|14410.73|14491.08|14411.08|14491.19|14411.19|14490.6|14410.6|7
1726639580000|2024-09-18 06:06:20|14491.06|14411.06|14490.16|14410.16|14491.06|14411.06|14490.12|14410.12|8
1726639590000|2024-09-18 06:06:30|14490.14|14410.14|14489.81|14409.81|14490.14|14410.14|14489.6|14409.6|9
1726639600000|2024-09-18 06:06:40|14489.33|14409.33|14486.4|14406.4|14489.34|14409.34|14486.13|14406.13|9
1726639610000|2024-09-18 06:06:50|14486.54|14406.54|14486.62|14406.62|14486.65|14406.65|14486.48|14406.48|9
1726639620000|2024-09-18 06:07:00|14486.56|14406.56|14486.47|14406.47|14486.75|14406.75|14486.47|14406.47|9
1726639630000|2024-09-18 06:07:10|14486.48|14406.48|14486.32|14406.32|14486.48|14406.48|14486.29|14406.29|8
1726639640000|2024-09-18 06:07:20|14486.54|14406.54|14486.77|14406.77|14486.8|14406.8|14486.54|14406.54|9
1726639650000|2024-09-18 06:07:30|14487.3|14407.3|14489.36|14409.36|14489.36|14409.36|14487.3|14407.3|9
1726639660000|2024-09-18 06:07:40|14489.38|14409.38|14491.48|14411.48|14491.48|14411.48|14489.38|14409.38|8
1726639670000|2024-09-18 06:07:50|14491.5|14411.5|14491.8|14411.8|14491.98|14411.98|14491.5|14411.5|5
1726639680000|2024-09-18 06:08:00|14491.53|14411.53|14492.53|14412.53|14492.7|14412.7|14491.53|14411.53|9
1726639690000|2024-09-18 06:08:10|14492.43|14412.43|14491.61|14411.61|14492.43|14412.43|14491.61|14411.61|9
1726639700000|2024-09-18 06:08:20|14491.8|14411.8|14491.89|14411.89|14491.89|14411.89|14491.6|14411.6|9
1726639710000|2024-09-18 06:08:30|14491.91|14411.91|14492.36|14412.36|14492.36|14412.36|14491.44|14411.44|10
1726639720000|2024-09-18 06:08:40|14492.26|14412.26|14492.36|14412.36|14492.44|14412.44|14492.26|14412.26|5
1726639730000|2024-09-18 06:08:50|14492.34|14412.34|14492.05|14412.05|14492.34|14412.34|14492.05|14412.05|6
1726639740000|2024-09-18 06:09:00|14492.66|14412.66|14494.82|14414.82|14494.82|14414.82|14492.65|14412.65|9
1726639750000|2024-09-18 06:09:10|14495.39|14415.39|14496.65|14416.65|14496.65|14416.65|14495.39|14415.39|10
1726639760000|2024-09-18 06:09:20|14496.79|14416.79|14497.49|14417.49|14497.49|14417.49|14496.67|14416.67|10
1726639770000|2024-09-18 06:09:30|14497.62|14417.62|14497.54|14417.54|14497.96|14417.96|14497.4|14417.4|10
1726639780000|2024-09-18 06:09:40|14497.36|14417.36|14497.87|14417.87|14497.87|14417.87|14497.26|14417.26|10
1726639790000|2024-09-18 06:09:50|14497.63|14417.63|14498.57|14418.57|14498.57|14418.57|14497.63|14417.63|9
1726639800000|2024-09-18 06:10:00|14498.52|14418.52|14498.77|14418.77|14498.97|14418.97|14498.51|14418.51|9
1726639810000|2024-09-18 06:10:10|14498.75|14418.75|14499.41|14419.41|14499.42|14419.42|14498.75|14418.75|8
1726639820000|2024-09-18 06:10:20|14499.47|14419.47|14501.26|14421.26|14501.26|14421.26|14499.47|14419.47|10
1726639830000|2024-09-18 06:10:30|14501.33|14421.33|14500.49|14420.49|14501.36|14421.36|14500.49|14420.49|10
1726639840000|2024-09-18 06:10:40|14500.81|14420.81|14499.19|14419.19|14501.01|14421.01|14499.19|14419.19|9
1726639850000|2024-09-18 06:10:50|14499.1|14419.1|14497.58|14417.58|14499.1|14419.1|14497.36|14417.36|10
1726639860000|2024-09-18 06:11:00|14497.86|14417.86|14497.52|14417.52|14498.07|14418.07|14497.52|14417.52|10
1726639870000|2024-09-18 06:11:10|14497.51|14417.51|14498.8|14418.8|14498.8|14418.8|14497.49|14417.49|9
1726639880000|2024-09-18 06:11:20|14499.12|14419.12|14498.96|14418.96|14499.18|14419.18|14498.83|14418.83|10
1726639890000|2024-09-18 06:11:30|14499.06|14419.06|14497.77|14417.77|14499.46|14419.46|14497.2|14417.2|10
1726639900000|2024-09-18 06:11:40|14497.79|14417.79|14497.51|14417.51|14497.79|14417.79|14497.51|14417.51|10
1726639910000|2024-09-18 06:11:50|14497.75|14417.75|14496.78|14416.78|14497.94|14417.94|14496.77|14416.77|9
1726639920000|2024-09-18 06:12:00|14496.7|14416.7|14496.1|14416.1|14496.7|14416.7|14496.1|14416.1|9
1726639930000|2024-09-18 06:12:10|14499.2|14419.2|14500.61|14420.61|14500.61|14420.61|14499.2|14419.2|10
1726639940000|2024-09-18 06:12:20|14500.78|14420.78|14501.59|14421.59|14501.59|14421.59|14500.78|14420.78|10
1726639950000|2024-09-18 06:12:30|14501.6|14421.6|14502.41|14422.41|14502.74|14422.74|14501.56|14421.56|8
1726639960000|2024-09-18 06:12:40|14502.45|14422.45|14502.18|14422.18|14502.49|14422.49|14502.18|14422.18|10
1726639970000|2024-09-18 06:12:50|14502.17|14422.17|14502.2|14422.2|14502.56|14422.56|14502.17|14422.17|10
1726639980000|2024-09-18 06:13:00|14502.29|14422.29|14501.87|14421.87|14502.38|14422.38|14501.87|14421.87|10
1726639990000|2024-09-18 06:13:10|14501.86|14421.86|14501.59|14421.59|14501.86|14421.86|14501.59|14421.59|9
1726640000000|2024-09-18 06:13:20|14501.58|14421.58|14502.44|14422.44|14502.44|14422.44|14501.58|14421.58|9
1726640010000|2024-09-18 06:13:30|14502.63|14422.63|14502.41|14422.41|14502.65|14422.65|14502.09|14422.09|8
1726640020000|2024-09-18 06:13:40|14502.48|14422.48|14502.14|14422.14|14502.48|14422.48|14501.94|14421.94|10
1726640030000|2024-09-18 06:13:50|14502.11|14422.11|14502.41|14422.41|14502.41|14422.41|14502.1|14422.1|7
1726640040000|2024-09-18 06:14:00|14502.4|14422.4|14502.25|14422.25|14502.4|14422.4|14502.25|14422.25|7
1726640050000|2024-09-18 06:14:10|14502.24|14422.24|14502.13|14422.13|14502.24|14422.24|14501.92|14421.92|9
1726640060000|2024-09-18 06:14:20|14502.09|14422.09|14502.33|14422.33|14502.39|14422.39|14502.07|14422.07|9
1726640070000|2024-09-18 06:14:30|14502.04|14422.04|14502.5|14422.5|14502.5|14422.5|14502.04|14422.04|7
1726640080000|2024-09-18 06:14:40|14502.53|14422.53|14502.54|14422.54|14502.54|14422.54|14502.53|14422.53|4
1726640090000|2024-09-18 06:14:50|14501.54|14421.54|14500.75|14420.75|14501.54|14421.54|14500.75|14420.75|8
1726640100000|2024-09-18 06:15:00|14500.71|14420.71|14502.04|14422.04|14502.04|14422.04|14500.71|14420.71|8
1726640110000|2024-09-18 06:15:10|14502.41|14422.41|14501.53|14421.53|14502.52|14422.52|14501.53|14421.53|9
1726640120000|2024-09-18 06:15:20|14501.52|14421.52|14501.32|14421.32|14501.54|14421.54|14501.04|14421.04|10
1726640130000|2024-09-18 06:15:30|14501.3|14421.3|14501.84|14421.84|14501.84|14421.84|14501.16|14421.16|9
1726640140000|2024-09-18 06:15:40|14501.8|14421.8|14503.39|14423.39|14503.44|14423.44|14501.63|14421.63|10
1726640150000|2024-09-18 06:15:50|14503.43|14423.43|14502.25|14422.25|14503.43|14423.43|14501.99|14421.99|10
1726640160000|2024-09-18 06:16:00|14502.3|14422.3|14501.07|14421.07|14502.31|14422.31|14500.74|14420.74|10
1726640170000|2024-09-18 06:16:10|14501.11|14421.11|14503.08|14423.08|14503.23|14423.23|14501.11|14421.11|10
1726640180000|2024-09-18 06:16:20|14502.91|14422.91|14501.97|14421.97|14502.91|14422.91|14501.79|14421.79|9
1726640190000|2024-09-18 06:16:30|14502.02|14422.02|14502.4|14422.4|14502.54|14422.54|14502.02|14422.02|9
1726640200000|2024-09-18 06:16:40|14502.39|14422.39|14502.91|14422.91|14502.91|14422.91|14501.81|14421.81|9
1726640210000|2024-09-18 06:16:50|14503|14423|14504.39|14424.39|14504.39|14424.39|14502.96|14422.96|10
1726640220000|2024-09-18 06:17:00|14504.53|14424.53|14504.93|14424.93|14504.93|14424.93|14504.4|14424.4|10
1726640230000|2024-09-18 06:17:10|14505.22|14425.22|14505.59|14425.59|14505.59|14425.59|14505.04|14425.04|10
1726640240000|2024-09-18 06:17:20|14505.78|14425.78|14506.05|14426.05|14506.11|14426.11|14505.72|14425.72|8
1726640250000|2024-09-18 06:17:30|14505.69|14425.69|14506.87|14426.87|14506.87|14426.87|14505.69|14425.69|10
1726640260000|2024-09-18 06:17:40|14506.76|14426.76|14506.27|14426.27|14506.76|14426.76|14506.27|14426.27|10
1726640270000|2024-09-18 06:17:50|14506.87|14426.87|14506.57|14426.57|14506.87|14426.87|14506.42|14426.42|10
1726640280000|2024-09-18 06:18:00|14506.76|14426.76|14506.92|14426.92|14507.09|14427.09|14506.61|14426.61|10
1726640290000|2024-09-18 06:18:10|14506.81|14426.81|14507.76|14427.76|14507.76|14427.76|14506.81|14426.81|10
1726640300000|2024-09-18 06:18:20|14507.79|14427.79|14508.17|14428.17|14508.4|14428.4|14507.79|14427.79|9
1726640310000|2024-09-18 06:18:30|14508.18|14428.18|14508.53|14428.53|14508.75|14428.75|14508.18|14428.18|9
1726640320000|2024-09-18 06:18:40|14508.55|14428.55|14508.85|14428.85|14509.15|14429.15|14508.55|14428.55|7
1726640330000|2024-09-18 06:18:50|14508.84|14428.84|14509.29|14429.29|14509.29|14429.29|14508.84|14428.84|7
1726640340000|2024-09-18 06:19:00|14509.32|14429.32|14509.62|14429.62|14509.62|14429.62|14509.32|14429.32|6
1726640350000|2024-09-18 06:19:10|14509.67|14429.67|14506.81|14426.81|14509.72|14429.72|14506.55|14426.55|7
1726640360000|2024-09-18 06:19:20|14507.35|14427.35|14507.52|14427.52|14507.52|14427.52|14507.32|14427.32|3
1726640370000|2024-09-18 06:19:30|14507.44|14427.44|14507.61|14427.61|14507.71|14427.71|14507.31|14427.31|10
1726640380000|2024-09-18 06:19:40|14507.52|14427.52|14507.58|14427.58|14507.66|14427.66|14507.4|14427.4|10
1726640390000|2024-09-18 06:19:50|14507.66|14427.66|14507.67|14427.67|14507.85|14427.85|14507.64|14427.64|10
1726640400000|2024-09-18 06:20:00|14507.74|14427.74|14507.43|14427.43|14507.76|14427.76|14507.34|14427.34|10
1726640410000|2024-09-18 06:20:10|14507.29|14427.29|14506.91|14426.91|14507.29|14427.29|14506.89|14426.89|10
1726640420000|2024-09-18 06:20:20|14506.98|14426.98|14507.12|14427.12|14507.12|14427.12|14506.76|14426.76|10
1726640430000|2024-09-18 06:20:30|14507.16|14427.16|14507.25|14427.25|14507.38|14427.38|14507.02|14427.02|9
1726640440000|2024-09-18 06:20:40|14507.21|14427.21|14505.3|14425.3|14507.22|14427.22|14505.3|14425.3|8
1726640450000|2024-09-18 06:20:50|14505.39|14425.39|14507.24|14427.24|14507.36|14427.36|14505.39|14425.39|9
1726640460000|2024-09-18 06:21:00|14507.25|14427.25|14507.46|14427.46|14507.46|14427.46|14507.08|14427.08|7
1726640470000|2024-09-18 06:21:10|14507.95|14427.95|14508.4|14428.4|14508.4|14428.4|14507.71|14427.71|9
1726640480000|2024-09-18 06:21:20|14508.6|14428.6|14509.04|14429.04|14509.04|14429.04|14508.6|14428.6|6
1726640490000|2024-09-18 06:21:30|14508.78|14428.78|14509.62|14429.62|14509.63|14429.63|14508.77|14428.77|9
1726640500000|2024-09-18 06:21:40|14510.11|14430.11|14510.39|14430.39|14510.48|14430.48|14510.07|14430.07|9
1726640510000|2024-09-18 06:21:50|14510.33|14430.33|14513.61|14433.61|14513.63|14433.63|14510.32|14430.32|8
1726640520000|2024-09-18 06:22:00|14513.56|14433.56|14513.94|14433.94|14513.94|14433.94|14513.27|14433.27|7
1726640530000|2024-09-18 06:22:10|14513.81|14433.81|14512.93|14432.93|14513.81|14433.81|14512.93|14432.93|9
1726640540000|2024-09-18 06:22:20|14512.58|14432.58|14512.36|14432.36|14512.58|14432.58|14511.82|14431.82|10
1726640550000|2024-09-18 06:22:30|14513.7|14433.7|14513.11|14433.11|14513.7|14433.7|14513.11|14433.11|9
1726640560000|2024-09-18 06:22:40|14513.09|14433.09|14509.67|14429.67|14513.24|14433.24|14509.67|14429.67|8
1726640570000|2024-09-18 06:22:50|14509.45|14429.45|14509.68|14429.68|14509.69|14429.69|14509.45|14429.45|9
1726640580000|2024-09-18 06:23:00|14509.77|14429.77|14509.65|14429.65|14509.77|14429.77|14509.65|14429.65|7
1726640590000|2024-09-18 06:23:10|14509.63|14429.63|14510.16|14430.16|14510.18|14430.18|14509.63|14429.63|6
1726640600000|2024-09-18 06:23:20|14510.17|14430.17|14511.03|14431.03|14511.05|14431.05|14510.17|14430.17|8
1726640610000|2024-09-18 06:23:30|14510.98|14430.98|14511.19|14431.19|14511.21|14431.21|14510.35|14430.35|9
1726640620000|2024-09-18 06:23:40|14511.16|14431.16|14511.21|14431.21|14511.27|14431.27|14511.16|14431.16|8
1726640630000|2024-09-18 06:23:50|14511.05|14431.05|14510.88|14430.88|14511.15|14431.15|14510.77|14430.77|6
1726640640000|2024-09-18 06:24:00|14510.84|14430.84|14511.06|14431.06|14511.06|14431.06|14510.83|14430.83|7
1726640650000|2024-09-18 06:24:10|14511.08|14431.08|14510.08|14430.08|14511.13|14431.13|14510.08|14430.08|10
1726640660000|2024-09-18 06:24:20|14510.05|14430.05|14509.78|14429.78|14510.05|14430.05|14509.78|14429.78|9
1726640670000|2024-09-18 06:24:30|14509.58|14429.58|14512.33|14432.33|14512.33|14432.33|14509.49|14429.49|9
1726640680000|2024-09-18 06:24:40|14512.17|14432.17|14512|14432|14512.21|14432.21|14511.83|14431.83|9
1726640690000|2024-09-18 06:24:50|14512.11|14432.11|14512.73|14432.73|14512.73|14432.73|14512.11|14432.11|8
1726640700000|2024-09-18 06:25:00|14512.6|14432.6|14513.26|14433.26|14513.26|14433.26|14512.6|14432.6|6
1726640710000|2024-09-18 06:25:10|14512.78|14432.78|14512.06|14432.06|14512.78|14432.78|14512.06|14432.06|8
1726640720000|2024-09-18 06:25:20|14512.11|14432.11|14511.46|14431.46|14512.11|14432.11|14511.46|14431.46|10
1726640730000|2024-09-18 06:25:30|14511.52|14431.52|14512.18|14432.18|14512.26|14432.26|14511.44|14431.44|10
1726640740000|2024-09-18 06:25:40|14512.14|14432.14|14512.74|14432.74|14512.74|14432.74|14512.14|14432.14|9
1726640750000|2024-09-18 06:25:50|14512.75|14432.75|14512.39|14432.39|14512.78|14432.78|14512.26|14432.26|8
1726640760000|2024-09-18 06:26:00|14512.36|14432.36|14512.3|14432.3|14512.46|14432.46|14512.3|14432.3|8
1726640770000|2024-09-18 06:26:10|14512.28|14432.28|14509.33|14429.33|14512.29|14432.29|14509.17|14429.17|8
1726640780000|2024-09-18 06:26:20|14510.12|14430.12|14510.97|14430.97|14511.02|14431.02|14510.12|14430.12|9
1726640790000|2024-09-18 06:26:30|14510.98|14430.98|14510.87|14430.87|14511.04|14431.04|14510.78|14430.78|7
1726640800000|2024-09-18 06:26:40|14510.72|14430.72|14510.6|14430.6|14510.8|14430.8|14510.59|14430.59|6
1726640810000|2024-09-18 06:26:50|14510.59|14430.59|14510.67|14430.67|14510.8|14430.8|14510.57|14430.57|8
1726640820000|2024-09-18 06:27:00|14510.7|14430.7|14510.49|14430.49|14510.71|14430.71|14510.31|14430.31|10
1726640830000|2024-09-18 06:27:10|14510.44|14430.44|14510.47|14430.47|14510.49|14430.49|14509.97|14429.97|10
1726640840000|2024-09-18 06:27:20|14510.58|14430.58|14510.8|14430.8|14511.34|14431.34|14510.58|14430.58|10
1726640850000|2024-09-18 06:27:30|14511.04|14431.04|14510.73|14430.73|14511.04|14431.04|14510.71|14430.71|10
1726640860000|2024-09-18 06:27:40|14510.89|14430.89|14509.96|14429.96|14510.97|14430.97|14509.85|14429.85|10
1726640870000|2024-09-18 06:27:50|14510.03|14430.03|14510.14|14430.14|14510.28|14430.28|14509.6|14429.6|10
1726640880000|2024-09-18 06:28:00|14510.28|14430.28|14510.68|14430.68|14510.68|14430.68|14510.27|14430.27|9
1726640890000|2024-09-18 06:28:10|14510.8|14430.8|14510.3|14430.3|14510.81|14430.81|14510.3|14430.3|7
1726640900000|2024-09-18 06:28:20|14510.4|14430.4|14510.04|14430.04|14510.49|14430.49|14509.89|14429.89|9
1726640910000|2024-09-18 06:28:30|14509.78|14429.78|14508.32|14428.32|14509.78|14429.78|14508.32|14428.32|7
1726640920000|2024-09-18 06:28:40|14508.08|14428.08|14507.95|14427.95|14508.08|14428.08|14507.75|14427.75|9
1726640930000|2024-09-18 06:28:50|14508.01|14428.01|14508.52|14428.52|14508.52|14428.52|14508.01|14428.01|5
1726640940000|2024-09-18 06:29:00|14508.33|14428.33|14507.52|14427.52|14508.33|14428.33|14507.52|14427.52|6
1726640950000|2024-09-18 06:29:10|14507.48|14427.48|14507.3|14427.3|14507.48|14427.48|14507|14427|7
1726640960000|2024-09-18 06:29:20|14507.04|14427.04|14507.6|14427.6|14507.61|14427.61|14507.04|14427.04|4
1726640970000|2024-09-18 06:29:30|14507.65|14427.65|14507.58|14427.58|14507.69|14427.69|14507.58|14427.58|5
1726640980000|2024-09-18 06:29:40|14507.04|14427.04|14506.78|14426.78|14507.04|14427.04|14506.78|14426.78|5
1726640990000|2024-09-18 06:29:50|14506.79|14426.79|14506.79|14426.79|14506.79|14426.79|14506.79|14426.79|1
1726641000000|2024-09-18 06:30:00|14506.83|14426.83|14507.06|14427.06|14507.06|14427.06|14505.89|14425.89|10
1726641010000|2024-09-18 06:30:10|14507.21|14427.21|14507.29|14427.29|14507.29|14427.29|14506.96|14426.96|7
1726641020000|2024-09-18 06:30:20|14507.3|14427.3|14507.21|14427.21|14507.31|14427.31|14507.19|14427.19|8
1726641030000|2024-09-18 06:30:30|14507.2|14427.2|14506.38|14426.38|14507.75|14427.75|14506.38|14426.38|9
1726641040000|2024-09-18 06:30:40|14506.31|14426.31|14508.53|14428.53|14508.53|14428.53|14506.31|14426.31|10
1726641050000|2024-09-18 06:30:50|14508.58|14428.58|14508.48|14428.48|14508.58|14428.58|14508.46|14428.46|4
1726641060000|2024-09-18 06:31:00|14508.5|14428.5|14509.19|14429.19|14509.27|14429.27|14508.5|14428.5|8
1726641070000|2024-09-18 06:31:10|14509.17|14429.17|14509.24|14429.24|14509.26|14429.26|14509.16|14429.16|5
1726641080000|2024-09-18 06:31:20|14509.25|14429.25|14509.41|14429.41|14509.41|14429.41|14509.25|14429.25|6
1726641090000|2024-09-18 06:31:30|14509.62|14429.62|14508.7|14428.7|14509.62|14429.62|14508.44|14428.44|10
1726641100000|2024-09-18 06:31:40|14508.75|14428.75|14509.16|14429.16|14509.84|14429.84|14508.43|14428.43|10
1726641110000|2024-09-18 06:31:50|14508.82|14428.82|14508.65|14428.65|14508.82|14428.82|14508.61|14428.61|8
1726641120000|2024-09-18 06:32:00|14508.26|14428.26|14507.58|14427.58|14508.26|14428.26|14507.58|14427.58|9
1726641130000|2024-09-18 06:32:10|14507.48|14427.48|14505.67|14425.67|14507.77|14427.77|14505.67|14425.67|10
1726641140000|2024-09-18 06:32:20|14505.39|14425.39|14503.03|14423.03|14505.39|14425.39|14503.03|14423.03|10
1726641150000|2024-09-18 06:32:30|14502.89|14422.89|14502.02|14422.02|14502.89|14422.89|14502.02|14422.02|9
1726641160000|2024-09-18 06:32:40|14501.68|14421.68|14501.38|14421.38|14501.68|14421.68|14501.13|14421.13|10
1726641170000|2024-09-18 06:32:50|14501.4|14421.4|14501.37|14421.37|14501.62|14421.62|14501.3|14421.3|8
1726641180000|2024-09-18 06:33:00|14501.41|14421.41|14500.8|14420.8|14501.41|14421.41|14500.8|14420.8|8
1726641190000|2024-09-18 06:33:10|14500.7|14420.7|14500.28|14420.28|14500.7|14420.7|14500.28|14420.28|8
1726641200000|2024-09-18 06:33:20|14500.27|14420.27|14500.49|14420.49|14500.92|14420.92|14500.27|14420.27|9
1726641210000|2024-09-18 06:33:30|14500.5|14420.5|14500.25|14420.25|14500.5|14420.5|14500.25|14420.25|9
1726641220000|2024-09-18 06:33:40|14500.2|14420.2|14499.96|14419.96|14500.26|14420.26|14499.96|14419.96|7
1726641230000|2024-09-18 06:33:50|14499.95|14419.95|14499.71|14419.71|14499.95|14419.95|14499.56|14419.56|7
1726641240000|2024-09-18 06:34:00|14499.82|14419.82|14498.46|14418.46|14499.82|14419.82|14498.46|14418.46|10
1726641250000|2024-09-18 06:34:10|14498.43|14418.43|14498.63|14418.63|14498.91|14418.91|14497.9|14417.9|10
1726641260000|2024-09-18 06:34:20|14498.7|14418.7|14499.03|14419.03|14499.03|14419.03|14498.67|14418.67|10
1726641270000|2024-09-18 06:34:30|14499.11|14419.11|14499.06|14419.06|14499.2|14419.2|14498.99|14418.99|8
1726641280000|2024-09-18 06:34:40|14499.05|14419.05|14499.34|14419.34|14499.47|14419.47|14499.05|14419.05|7
1726641290000|2024-09-18 06:34:50|14499.62|14419.62|14499.37|14419.37|14499.85|14419.85|14499.37|14419.37|8
1726641300000|2024-09-18 06:35:00|14499.2|14419.2|14499.1|14419.1|14499.2|14419.2|14498.95|14418.95|7
1726641310000|2024-09-18 06:35:10|14498.92|14418.92|14499.26|14419.26|14499.28|14419.28|14498.9|14418.9|8
1726641320000|2024-09-18 06:35:20|14499.14|14419.14|14498.48|14418.48|14499.14|14419.14|14498.48|14418.48|10
1726641330000|2024-09-18 06:35:30|14498.12|14418.12|14498.54|14418.54|14498.67|14418.67|14497.74|14417.74|10
1726641340000|2024-09-18 06:35:40|14498.56|14418.56|14498.7|14418.7|14498.9|14418.9|14498.56|14418.56|9
1726641350000|2024-09-18 06:35:50|14498.81|14418.81|14498.89|14418.89|14498.89|14418.89|14498.68|14418.68|10
1726641360000|2024-09-18 06:36:00|14498.93|14418.93|14499.07|14419.07|14499.07|14419.07|14498.79|14418.79|7
1726641370000|2024-09-18 06:36:10|14498.91|14418.91|14498.56|14418.56|14498.91|14418.91|14498.36|14418.36|8
1726641380000|2024-09-18 06:36:20|14498.6|14418.6|14499.33|14419.33|14499.33|14419.33|14498.6|14418.6|10
1726641390000|2024-09-18 06:36:30|14499.39|14419.39|14498.97|14418.97|14499.39|14419.39|14498.89|14418.89|9
1726641400000|2024-09-18 06:36:40|14499.02|14419.02|14498.46|14418.46|14499.02|14419.02|14498.46|14418.46|7
1726641410000|2024-09-18 06:36:50|14498.42|14418.42|14498.44|14418.44|14498.44|14418.44|14498.28|14418.28|8
1726641420000|2024-09-18 06:37:00|14498.47|14418.47|14496.97|14416.97|14498.47|14418.47|14496.68|14416.68|6
1726641430000|2024-09-18 06:37:10|14496.96|14416.96|14496.87|14416.87|14497.26|14417.26|14496.87|14416.87|9
1726641440000|2024-09-18 06:37:20|14496.48|14416.48|14496.52|14416.52|14496.54|14416.54|14496.48|14416.48|5
1726641450000|2024-09-18 06:37:30|14496.56|14416.56|14496.26|14416.26|14496.56|14416.56|14496.26|14416.26|7
1726641460000|2024-09-18 06:37:40|14496.31|14416.31|14495.67|14415.67|14496.31|14416.31|14495.41|14415.41|10
1726641470000|2024-09-18 06:37:50|14495.66|14415.66|14495.7|14415.7|14495.71|14415.71|14495.63|14415.63|6
1726641480000|2024-09-18 06:38:00|14494.56|14414.56|14494.66|14414.66|14494.66|14414.66|14494.55|14414.55|4
1726641490000|2024-09-18 06:38:10|14494.71|14414.71|14494.85|14414.85|14494.85|14414.85|14494.71|14414.71|7
1726641500000|2024-09-18 06:38:20|14495.01|14415.01|14495.29|14415.29|14495.3|14415.3|14495.01|14415.01|7
1726641510000|2024-09-18 06:38:30|14495.26|14415.26|14495.27|14415.27|14495.27|14415.27|14495.26|14415.26|4
1726641520000|2024-09-18 06:38:40|14495.11|14415.11|14496.37|14416.37|14496.37|14416.37|14494.86|14414.86|9
1726641530000|2024-09-18 06:38:50|14496.49|14416.49|14496.81|14416.81|14496.85|14416.85|14496.49|14416.49|9
1726641540000|2024-09-18 06:39:00|14497.17|14417.17|14496.29|14416.29|14497.23|14417.23|14496.29|14416.29|10
1726641550000|2024-09-18 06:39:10|14496.44|14416.44|14496.55|14416.55|14496.55|14416.55|14495.92|14415.92|10
1726641560000|2024-09-18 06:39:20|14496.22|14416.22|14495.93|14415.93|14496.22|14416.22|14495.93|14415.93|7
1726641570000|2024-09-18 06:39:30|14495.94|14415.94|14495.93|14415.93|14495.96|14415.96|14495.91|14415.91|7
1726641580000|2024-09-18 06:39:40|14495.98|14415.98|14496.26|14416.26|14496.26|14416.26|14495.98|14415.98|7
1726641590000|2024-09-18 06:39:50|14496.2|14416.2|14496.41|14416.41|14496.41|14416.41|14496.17|14416.17|6
1726641600000|2024-09-18 06:40:00|14496.56|14416.56|14496.52|14416.52|14497.09|14417.09|14496.49|14416.49|10
1726641610000|2024-09-18 06:40:10|14496.83|14416.83|14497.17|14417.17|14497.17|14417.17|14496.83|14416.83|9
1726641620000|2024-09-18 06:40:20|14497.11|14417.11|14497.4|14417.4|14497.4|14417.4|14497.11|14417.11|7
1726641630000|2024-09-18 06:40:30|14497.42|14417.42|14497.14|14417.14|14497.52|14417.52|14497.14|14417.14|3
1726641640000|2024-09-18 06:40:40|14497.12|14417.12|14497.12|14417.12|14497.14|14417.14|14497.12|14417.12|3
1726641650000|2024-09-18 06:40:50|14497.08|14417.08|14497.35|14417.35|14497.35|14417.35|14497.04|14417.04|7
1726641660000|2024-09-18 06:41:00|14497.99|14417.99|14499.18|14419.18|14499.18|14419.18|14497.99|14417.99|10
1726641670000|2024-09-18 06:41:10|14499.31|14419.31|14499.06|14419.06|14499.31|14419.31|14499.06|14419.06|7
1726641680000|2024-09-18 06:41:20|14499.04|14419.04|14498.85|14418.85|14499.04|14419.04|14498.81|14418.81|4
1726641690000|2024-09-18 06:41:30|14499.01|14419.01|14499.25|14419.25|14499.25|14419.25|14499.01|14419.01|8
1726641700000|2024-09-18 06:41:40|14499.49|14419.49|14500.39|14420.39|14500.39|14420.39|14499.49|14419.49|9
1726641710000|2024-09-18 06:41:50|14500.43|14420.43|14500.62|14420.62|14500.63|14420.63|14500.37|14420.37|9
1726641720000|2024-09-18 06:42:00|14500.63|14420.63|14500.86|14420.86|14500.86|14420.86|14500.63|14420.63|6
1726641730000|2024-09-18 06:42:10|14500.98|14420.98|14501.74|14421.74|14501.74|14421.74|14500.77|14420.77|10
1726641740000|2024-09-18 06:42:20|14502.11|14422.11|14500.78|14420.78|14502.19|14422.19|14500.23|14420.23|10
1726641750000|2024-09-18 06:42:30|14500.84|14420.84|14501.44|14421.44|14501.54|14421.54|14500.75|14420.75|10
1726641760000|2024-09-18 06:42:40|14501.49|14421.49|14502.79|14422.79|14503.51|14423.51|14501.49|14421.49|10
1726641770000|2024-09-18 06:42:50|14502.91|14422.91|14501.93|14421.93|14502.97|14422.97|14501.93|14421.93|9
1726641780000|2024-09-18 06:43:00|14501.08|14421.08|14500.44|14420.44|14501.4|14421.4|14500.44|14420.44|9
1726641790000|2024-09-18 06:43:10|14500.03|14420.03|14497.75|14417.75|14500.03|14420.03|14497.63|14417.63|10
1726641800000|2024-09-18 06:43:20|14498.05|14418.05|14498.12|14418.12|14498.31|14418.31|14498|14418|7
1726641810000|2024-09-18 06:43:30|14498.09|14418.09|14498|14418|14498.1|14418.1|14497.64|14417.64|8
1726641820000|2024-09-18 06:43:40|14498.11|14418.11|14498.11|14418.11|14498.19|14418.19|14497.97|14417.97|10
1726641830000|2024-09-18 06:43:50|14498.18|14418.18|14497.99|14417.99|14498.24|14418.24|14497.96|14417.96|10
1726641840000|2024-09-18 06:44:00|14497.82|14417.82|14498|14418|14498.07|14418.07|14497.64|14417.64|10
1726641850000|2024-09-18 06:44:10|14497.77|14417.77|14497.31|14417.31|14497.77|14417.77|14497.3|14417.3|9
1726641860000|2024-09-18 06:44:20|14497.47|14417.47|14497.34|14417.34|14498.06|14418.06|14497.17|14417.17|10
1726641870000|2024-09-18 06:44:30|14497.35|14417.35|14496.39|14416.39|14497.35|14417.35|14496.39|14416.39|9
1726641880000|2024-09-18 06:44:40|14496.4|14416.4|14495.24|14415.24|14496.42|14416.42|14495.24|14415.24|10
1726641890000|2024-09-18 06:44:50|14496.27|14416.27|14496.94|14416.94|14496.94|14416.94|14496.27|14416.27|7
1726641900000|2024-09-18 06:45:00|14496.95|14416.95|14495.21|14415.21|14496.95|14416.95|14495.12|14415.12|9
1726641910000|2024-09-18 06:45:10|14495.22|14415.22|14494.48|14414.48|14495.22|14415.22|14494.48|14414.48|10
1726641920000|2024-09-18 06:45:20|14494.46|14414.46|14495.28|14415.28|14495.28|14415.28|14494.46|14414.46|10
1726641930000|2024-09-18 06:45:30|14495.29|14415.29|14495.39|14415.39|14495.39|14415.39|14494.95|14414.95|8
1726641940000|2024-09-18 06:45:40|14495.41|14415.41|14496.03|14416.03|14496.03|14416.03|14495.1|14415.1|10
1726641950000|2024-09-18 06:45:50|14496.53|14416.53|14497.16|14417.16|14497.17|14417.17|14496.49|14416.49|9
1726641960000|2024-09-18 06:46:00|14497.04|14417.04|14496.03|14416.03|14497.04|14417.04|14496.02|14416.02|10
1726641970000|2024-09-18 06:46:10|14496.04|14416.04|14494.44|14414.44|14496.04|14416.04|14494.44|14414.44|7
1726641980000|2024-09-18 06:46:20|14494.15|14414.15|14493.92|14413.92|14494.15|14414.15|14493.71|14413.71|10
1726641990000|2024-09-18 06:46:30|14493.93|14413.93|14493.83|14413.83|14493.93|14413.93|14493.83|14413.83|7
1726642000000|2024-09-18 06:46:40|14493.79|14413.79|14492.78|14412.78|14493.79|14413.79|14492.73|14412.73|9
1726642010000|2024-09-18 06:46:50|14492.76|14412.76|14492.53|14412.53|14492.76|14412.76|14492.42|14412.42|7
1726642020000|2024-09-18 06:47:00|14492.52|14412.52|14491.79|14411.79|14492.52|14412.52|14491.74|14411.74|9
1726642030000|2024-09-18 06:47:10|14491.51|14411.51|14492.04|14412.04|14492.06|14412.06|14491.51|14411.51|7
1726642040000|2024-09-18 06:47:20|14490.77|14410.77|14493.41|14413.41|14493.41|14413.41|14490.77|14410.77|9
1726642050000|2024-09-18 06:47:30|14493.39|14413.39|14493.09|14413.09|14493.39|14413.39|14493.08|14413.08|7
1726642060000|2024-09-18 06:47:40|14493.5|14413.5|14493.32|14413.32|14493.5|14413.5|14493.32|14413.32|8
1726642070000|2024-09-18 06:47:50|14493.24|14413.24|14493.09|14413.09|14493.24|14413.24|14492.92|14412.92|9
1726642080000|2024-09-18 06:48:00|14493.37|14413.37|14493.44|14413.44|14493.71|14413.71|14493.37|14413.37|10
1726642090000|2024-09-18 06:48:10|14493.4|14413.4|14493.49|14413.49|14493.64|14413.64|14493.24|14413.24|9
1726642100000|2024-09-18 06:48:20|14493.62|14413.62|14493.57|14413.57|14493.68|14413.68|14493.39|14413.39|10
1726642110000|2024-09-18 06:48:30|14493.64|14413.64|14491.33|14411.33|14493.64|14413.64|14491.33|14411.33|10
1726642120000|2024-09-18 06:48:40|14491.3|14411.3|14490.5|14410.5|14491.3|14411.3|14490.44|14410.44|10
1726642130000|2024-09-18 06:48:50|14490.44|14410.44|14489.75|14409.75|14490.44|14410.44|14489.75|14409.75|10
1726642140000|2024-09-18 06:49:00|14489.51|14409.51|14489.43|14409.43|14489.51|14409.51|14489.13|14409.13|10
1726642150000|2024-09-18 06:49:10|14489.23|14409.23|14490.79|14410.79|14490.79|14410.79|14489.23|14409.23|10
1726642160000|2024-09-18 06:49:20|14490.97|14410.97|14491.12|14411.12|14491.12|14411.12|14490.94|14410.94|9
1726642170000|2024-09-18 06:49:30|14491.04|14411.04|14491.25|14411.25|14491.27|14411.27|14491.04|14411.04|5
1726642180000|2024-09-18 06:49:40|14491.27|14411.27|14491.47|14411.47|14491.47|14411.47|14491.27|14411.27|5
1726642190000|2024-09-18 06:49:50|14491.48|14411.48|14491.55|14411.55|14491.67|14411.67|14491.29|14411.29|8
1726642200000|2024-09-18 06:50:00|14491.57|14411.57|14492.28|14412.28|14492.28|14412.28|14491.57|14411.57|9
1726642210000|2024-09-18 06:50:10|14492.38|14412.38|14493.52|14413.52|14493.52|14413.52|14492.38|14412.38|10
1726642220000|2024-09-18 06:50:20|14493.57|14413.57|14494.54|14414.54|14494.81|14414.81|14493.57|14413.57|10
1726642230000|2024-09-18 06:50:30|14494.55|14414.55|14494.42|14414.42|14494.71|14414.71|14494.42|14414.42|6
1726642240000|2024-09-18 06:50:40|14494.58|14414.58|14494.88|14414.88|14494.88|14414.88|14494.58|14414.58|6
1726642250000|2024-09-18 06:50:50|14494.89|14414.89|14495.41|14415.41|14495.41|14415.41|14494.89|14414.89|9
1726642260000|2024-09-18 06:51:00|14495.43|14415.43|14506.85|14426.85|14507.2|14427.2|14495.43|14415.43|9
1726642270000|2024-09-18 06:51:10|14506.76|14426.76|14513.09|14433.09|14513.09|14433.09|14506.63|14426.63|10
1726642280000|2024-09-18 06:51:20|14513.04|14433.04|14516.05|14436.05|14516.05|14436.05|14513.04|14433.04|10
1726642290000|2024-09-18 06:51:30|14516.06|14436.06|14516.05|14436.05|14516.06|14436.06|14515.76|14435.76|10
1726642300000|2024-09-18 06:51:40|14516.02|14436.02|14516.21|14436.21|14516.23|14436.23|14515.95|14435.95|9
1726642310000|2024-09-18 06:51:50|14516.24|14436.24|14517.65|14437.65|14517.65|14437.65|14516.24|14436.24|9
1726642320000|2024-09-18 06:52:00|14517.63|14437.63|14516.87|14436.87|14517.8|14437.8|14516.66|14436.66|9
1726642330000|2024-09-18 06:52:10|14516.89|14436.89|14513.94|14433.94|14517.14|14437.14|14513.94|14433.94|10
1726642340000|2024-09-18 06:52:20|14513.6|14433.6|14513.11|14433.11|14513.6|14433.6|14512.9|14432.9|10
1726642350000|2024-09-18 06:52:30|14513.21|14433.21|14512.84|14432.84|14513.21|14433.21|14512.84|14432.84|9
1726642360000|2024-09-18 06:52:40|14512.86|14432.86|14513.32|14433.32|14513.32|14433.32|14512.81|14432.81|6
1726642370000|2024-09-18 06:52:50|14513.34|14433.34|14513.02|14433.02|14513.62|14433.62|14513.02|14433.02|10
1726642380000|2024-09-18 06:53:00|14512.92|14432.92|14513.37|14433.37|14513.47|14433.47|14512.84|14432.84|10
1726642390000|2024-09-18 06:53:10|14513.61|14433.61|14515.38|14435.38|14515.38|14435.38|14513.61|14433.61|9
1726642400000|2024-09-18 06:53:20|14515.71|14435.71|14516.8|14436.8|14516.8|14436.8|14515.71|14435.71|9
1726642410000|2024-09-18 06:53:30|14517.16|14437.16|14517.79|14437.79|14517.79|14437.79|14517.16|14437.16|9
1726642420000|2024-09-18 06:53:40|14517.58|14437.58|14517.42|14437.42|14517.58|14437.58|14517.31|14437.31|8
1726642430000|2024-09-18 06:53:50|14517.54|14437.54|14516.9|14436.9|14517.54|14437.54|14516.86|14436.86|8
1726642440000|2024-09-18 06:54:00|14517.84|14437.84|14517.22|14437.22|14517.84|14437.84|14517.09|14437.09|8
1726642450000|2024-09-18 06:54:10|14517.12|14437.12|14517.68|14437.68|14517.68|14437.68|14516.95|14436.95|7
1726642460000|2024-09-18 06:54:20|14517.83|14437.83|14518.84|14438.84|14518.84|14438.84|14517.79|14437.79|9
1726642470000|2024-09-18 06:54:30|14518.87|14438.87|14518.88|14438.88|14519.22|14439.22|14518.68|14438.68|10
1726642480000|2024-09-18 06:54:40|14518.74|14438.74|14517.08|14437.08|14518.75|14438.75|14517.08|14437.08|9
1726642490000|2024-09-18 06:54:50|14517.04|14437.04|14518.47|14438.47|14518.47|14438.47|14517.04|14437.04|8
1726642500000|2024-09-18 06:55:00|14518.5|14438.5|14518.69|14438.69|14518.69|14438.69|14518.24|14438.24|8
1726642510000|2024-09-18 06:55:10|14518.71|14438.71|14520.12|14440.12|14520.19|14440.19|14518.58|14438.58|9
1726642520000|2024-09-18 06:55:20|14520.11|14440.11|14519.95|14439.95|14520.11|14440.11|14519.78|14439.78|8
1726642530000|2024-09-18 06:55:30|14520.03|14440.03|14519.65|14439.65|14520.2|14440.2|14519.59|14439.59|8
1726642540000|2024-09-18 06:55:40|14519.55|14439.55|14518.72|14438.72|14519.55|14439.55|14518.7|14438.7|8
1726642550000|2024-09-18 06:55:50|14518.71|14438.71|14517.55|14437.55|14518.71|14438.71|14517.55|14437.55|8
1726642560000|2024-09-18 06:56:00|14517.44|14437.44|14515.36|14435.36|14517.44|14437.44|14515.23|14435.23|10
1726642570000|2024-09-18 06:56:10|14515.43|14435.43|14515.34|14435.34|14515.73|14435.73|14515.34|14435.34|9
1726642580000|2024-09-18 06:56:20|14515.18|14435.18|14512.46|14432.46|14515.18|14435.18|14512.46|14432.46|10
1726642590000|2024-09-18 06:56:30|14512.54|14432.54|14512.39|14432.39|14513.04|14433.04|14512.39|14432.39|8
1726642600000|2024-09-18 06:56:40|14512.57|14432.57|14511.88|14431.88|14512.65|14432.65|14511.88|14431.88|10
1726642610000|2024-09-18 06:56:50|14511.87|14431.87|14509.98|14429.98|14512.48|14432.48|14509.98|14429.98|9
1726642620000|2024-09-18 06:57:00|14510.01|14430.01|14509.1|14429.1|14510.01|14430.01|14509.1|14429.1|10
1726642630000|2024-09-18 06:57:10|14508.93|14428.93|14510.5|14430.5|14510.5|14430.5|14508.63|14428.63|7
1726642640000|2024-09-18 06:57:20|14510.49|14430.49|14511.68|14431.68|14511.68|14431.68|14510.46|14430.46|9
1726642650000|2024-09-18 06:57:30|14511.69|14431.69|14513.37|14433.37|14513.63|14433.63|14511.69|14431.69|8
1726642660000|2024-09-18 06:57:40|14513.24|14433.24|14512.83|14432.83|14513.24|14433.24|14512.83|14432.83|8
1726642670000|2024-09-18 06:57:50|14512.85|14432.85|14513.45|14433.45|14513.45|14433.45|14512.83|14432.83|7
1726642680000|2024-09-18 06:58:00|14513.46|14433.46|14513.22|14433.22|14513.49|14433.49|14513.22|14433.22|7
1726642690000|2024-09-18 06:58:10|14513.21|14433.21|14514.33|14434.33|14514.59|14434.59|14513.18|14433.18|7
1726642700000|2024-09-18 06:58:20|14514.31|14434.31|14514.39|14434.39|14514.39|14434.39|14514.09|14434.09|9
1726642710000|2024-09-18 06:58:30|14514.28|14434.28|14514.28|14434.28|14514.33|14434.33|14514.21|14434.21|7
1726642720000|2024-09-18 06:58:40|14514.42|14434.42|14514.42|14434.42|14514.47|14434.47|14514.35|14434.35|10
1726642730000|2024-09-18 06:58:50|14514.4|14434.4|14514.52|14434.52|14514.52|14434.52|14514.39|14434.39|6
1726642740000|2024-09-18 06:59:00|14514.56|14434.56|14514.54|14434.54|14514.56|14434.56|14514.52|14434.52|5
1726642750000|2024-09-18 06:59:10|14514.53|14434.53|14515.19|14435.19|14515.19|14435.19|14514.51|14434.51|6
1726642760000|2024-09-18 06:59:20|14515.03|14435.03|14516.37|14436.37|14516.37|14436.37|14515.03|14435.03|7
1726642770000|2024-09-18 06:59:30|14516.44|14436.44|14516.96|14436.96|14516.96|14436.96|14516.44|14436.44|8
1726642780000|2024-09-18 06:59:40|14516.95|14436.95|14518.84|14438.84|14518.84|14438.84|14516.95|14436.95|9
1726642790000|2024-09-18 06:59:50|14518.86|14438.86|14519.34|14439.34|14519.34|14439.34|14518.71|14438.71|8
1726642800000|2024-09-18 07:00:00|14519.41|14439.41|14519.36|14439.36|14519.99|14439.99|14519.25|14439.25|10
1726642810000|2024-09-18 07:00:10|14519.23|14439.23|14520.05|14440.05|14520.22|14440.22|14519.23|14439.23|8
1726642820000|2024-09-18 07:00:20|14520.03|14440.03|14521.43|14441.43|14521.43|14441.43|14520.03|14440.03|10
1726642830000|2024-09-18 07:00:30|14521.47|14441.47|14520.66|14440.66|14521.47|14441.47|14520.33|14440.33|10
1726642840000|2024-09-18 07:00:40|14520.72|14440.72|14519.92|14439.92|14521.27|14441.27|14519.92|14439.92|10
1726642850000|2024-09-18 07:00:50|14519.98|14439.98|14520.35|14440.35|14520.35|14440.35|14519.86|14439.86|9
1726642860000|2024-09-18 07:01:00|14520.25|14440.25|14520.21|14440.21|14520.52|14440.52|14520.21|14440.21|6
1726642870000|2024-09-18 07:01:10|14520.23|14440.23|14521.07|14441.07|14521.25|14441.25|14519.83|14439.83|9
1726642880000|2024-09-18 07:01:20|14520.7|14440.7|14520.92|14440.92|14520.93|14440.93|14520.54|14440.54|8
1726642890000|2024-09-18 07:01:30|14520.76|14440.76|14520.45|14440.45|14520.76|14440.76|14520.4|14440.4|8
1726642900000|2024-09-18 07:01:40|14520.41|14440.41|14520.61|14440.61|14520.61|14440.61|14520.35|14440.35|8
1726642910000|2024-09-18 07:01:50|14520.69|14440.69|14520.78|14440.78|14520.92|14440.92|14520.69|14440.69|7
1726642920000|2024-09-18 07:02:00|14521.23|14441.23|14521.09|14441.09|14521.39|14441.39|14521.04|14441.04|10
1726642930000|2024-09-18 07:02:10|14521.03|14441.03|14521.53|14441.53|14522.03|14442.03|14520.86|14440.86|9
1726642940000|2024-09-18 07:02:20|14521.18|14441.18|14520.33|14440.33|14521.18|14441.18|14520.13|14440.13|10
1726642950000|2024-09-18 07:02:30|14520.35|14440.35|14520.41|14440.41|14520.41|14440.41|14520.11|14440.11|6
1726642960000|2024-09-18 07:02:40|14520.58|14440.58|14520.58|14440.58|14520.68|14440.68|14520.49|14440.49|8
1726642970000|2024-09-18 07:02:50|14520.59|14440.59|14520.7|14440.7|14520.7|14440.7|14520.57|14440.57|5
1726642980000|2024-09-18 07:03:00|14520.73|14440.73|14520.61|14440.61|14520.78|14440.78|14520.38|14440.38|9
1726642990000|2024-09-18 07:03:10|14520.66|14440.66|14520.68|14440.68|14520.78|14440.78|14520.66|14440.66|4
1726643000000|2024-09-18 07:03:20|14520.56|14440.56|14520.34|14440.34|14520.7|14440.7|14519.86|14439.86|8
1726643010000|2024-09-18 07:03:30|14520.54|14440.54|14520.93|14440.93|14520.93|14440.93|14520.54|14440.54|7
1726643020000|2024-09-18 07:03:40|14520.91|14440.91|14521.34|14441.34|14521.34|14441.34|14520.91|14440.91|5
1726643030000|2024-09-18 07:03:50|14521.46|14441.46|14522.61|14442.61|14522.61|14442.61|14521.34|14441.34|8
1726643040000|2024-09-18 07:04:00|14522.71|14442.71|14521.88|14441.88|14523.04|14443.04|14520.12|14440.12|8
1726643050000|2024-09-18 07:04:10|14521.96|14441.96|14523.9|14443.9|14523.9|14443.9|14521.37|14441.37|10
1726643060000|2024-09-18 07:04:20|14523.95|14443.95|14524.35|14444.35|14524.35|14444.35|14523.86|14443.86|10
1726643070000|2024-09-18 07:04:30|14524.38|14444.38|14525.79|14445.79|14525.79|14445.79|14524.38|14444.38|8
1726643080000|2024-09-18 07:04:40|14525.78|14445.78|14526.15|14446.15|14526.15|14446.15|14525.75|14445.75|8
1726643090000|2024-09-18 07:04:50|14526.2|14446.2|14526.23|14446.23|14526.38|14446.38|14526.04|14446.04|10
1726643100000|2024-09-18 07:05:00|14526.25|14446.25|14526.33|14446.33|14526.39|14446.39|14525.72|14445.72|10
1726643110000|2024-09-18 07:05:10|14526.39|14446.39|14524.57|14444.57|14526.89|14446.89|14524.57|14444.57|10
1726643120000|2024-09-18 07:05:20|14524.62|14444.62|14525.87|14445.87|14526.54|14446.54|14524.62|14444.62|10
1726643130000|2024-09-18 07:05:30|14525.35|14445.35|14524.85|14444.85|14525.35|14445.35|14524.68|14444.68|8
1726643140000|2024-09-18 07:05:40|14524.69|14444.69|14525.12|14445.12|14525.25|14445.25|14524.48|14444.48|10
1726643150000|2024-09-18 07:05:50|14525.11|14445.11|14525.39|14445.39|14525.69|14445.69|14525.11|14445.11|10
1726643160000|2024-09-18 07:06:00|14525.47|14445.47|14526.9|14446.9|14526.9|14446.9|14525.47|14445.47|10
1726643170000|2024-09-18 07:06:10|14527.69|14447.69|14528.51|14448.51|14528.57|14448.57|14527.69|14447.69|10
1726643180000|2024-09-18 07:06:20|14528.92|14448.92|14528.72|14448.72|14529.33|14449.33|14528.72|14448.72|7
1726643190000|2024-09-18 07:06:30|14528.47|14448.47|14529.5|14449.5|14529.5|14449.5|14528.07|14448.07|8
1726643200000|2024-09-18 07:06:40|14529.81|14449.81|14530.33|14450.33|14530.36|14450.36|14529.81|14449.81|10
1726643210000|2024-09-18 07:06:50|14530.3|14450.3|14528.71|14448.71|14530.3|14450.3|14528.63|14448.63|8
1726643220000|2024-09-18 07:07:00|14528.6|14448.6|14527.37|14447.37|14528.6|14448.6|14527.37|14447.37|9
1726643230000|2024-09-18 07:07:10|14527.33|14447.33|14527.95|14447.95|14527.95|14447.95|14527.29|14447.29|8
1726643240000|2024-09-18 07:07:20|14527.99|14447.99|14527.41|14447.41|14528.02|14448.02|14527.41|14447.41|8
1726643250000|2024-09-18 07:07:30|14527.4|14447.4|14527.05|14447.05|14527.42|14447.42|14527.05|14447.05|9
1726643260000|2024-09-18 07:07:40|14527.07|14447.07|14528.89|14448.89|14528.89|14448.89|14527.07|14447.07|9
1726643270000|2024-09-18 07:07:50|14528.88|14448.88|14528.58|14448.58|14528.88|14448.88|14528.57|14448.57|8
1726643280000|2024-09-18 07:08:00|14528.56|14448.56|14528.97|14448.97|14528.97|14448.97|14528.56|14448.56|10
1726643290000|2024-09-18 07:08:10|14529.02|14449.02|14529.24|14449.24|14529.27|14449.27|14529.02|14449.02|6
1726643300000|2024-09-18 07:08:20|14529.51|14449.51|14532.05|14452.05|14532.09|14452.09|14529.51|14449.51|9
1726643310000|2024-09-18 07:08:30|14532.16|14452.16|14532.37|14452.37|14532.41|14452.41|14532.16|14452.16|8
1726643320000|2024-09-18 07:08:40|14532.19|14452.19|14531.54|14451.54|14532.19|14452.19|14531.52|14451.52|8
1726643330000|2024-09-18 07:08:50|14531.52|14451.52|14532.03|14452.03|14532.03|14452.03|14531.52|14451.52|9
1726643340000|2024-09-18 07:09:00|14531.92|14451.92|14532.08|14452.08|14532.08|14452.08|14531.81|14451.81|8
1726643350000|2024-09-18 07:09:10|14531.96|14451.96|14531.89|14451.89|14531.99|14451.99|14531.87|14451.87|7
1726643360000|2024-09-18 07:09:20|14531.78|14451.78|14533.26|14453.26|14533.27|14453.27|14531.78|14451.78|8
1726643370000|2024-09-18 07:09:30|14533.25|14453.25|14531.28|14451.28|14533.25|14453.25|14531.28|14451.28|6
1726643380000|2024-09-18 07:09:40|14532.02|14452.02|14531.36|14451.36|14532.02|14452.02|14531.3|14451.3|6
1726643390000|2024-09-18 07:09:50|14531.33|14451.33|14530.38|14450.38|14531.46|14451.46|14530.38|14450.38|9
1726643400000|2024-09-18 07:10:00|14529.93|14449.93|14529.72|14449.72|14529.93|14449.93|14529.55|14449.55|8
1726643410000|2024-09-18 07:10:10|14529.48|14449.48|14530.06|14450.06|14530.06|14450.06|14529.48|14449.48|9
1726643420000|2024-09-18 07:10:20|14530.18|14450.18|14530.43|14450.43|14530.51|14450.51|14530.17|14450.17|7
1726643430000|2024-09-18 07:10:30|14530.38|14450.38|14530.8|14450.8|14530.8|14450.8|14530.31|14450.31|10
1726643440000|2024-09-18 07:10:40|14530.82|14450.82|14532.52|14452.52|14533.52|14453.52|14530.82|14450.82|10
1726643450000|2024-09-18 07:10:50|14532.12|14452.12|14532.41|14452.41|14532.42|14452.42|14532.07|14452.07|8
1726643460000|2024-09-18 07:11:00|14536.61|14456.61|14538.27|14458.27|14538.27|14458.27|14536.48|14456.48|9
1726643470000|2024-09-18 07:11:10|14538.38|14458.38|14538.18|14458.18|14538.38|14458.38|14538.1|14458.1|6
1726643480000|2024-09-18 07:11:20|14538.17|14458.17|14536.78|14456.78|14538.26|14458.26|14536.45|14456.45|10
1726643490000|2024-09-18 07:11:30|14536.49|14456.49|14536.49|14456.49|14536.49|14456.49|14536.48|14456.48|3
1726643500000|2024-09-18 07:11:40|14536.51|14456.51|14536.39|14456.39|14536.51|14456.51|14536.39|14456.39|5
1726643510000|2024-09-18 07:11:50|14536.38|14456.38|14536.39|14456.39|14536.39|14456.39|14536.36|14456.36|4
1726643520000|2024-09-18 07:12:00|14536.56|14456.56|14536.42|14456.42|14536.8|14456.8|14536.42|14456.42|10
1726643530000|2024-09-18 07:12:10|14536.41|14456.41|14539.95|14459.95|14539.95|14459.95|14536.41|14456.41|9
1726643540000|2024-09-18 07:12:20|14540.42|14460.42|14543.62|14463.62|14543.83|14463.83|14540.42|14460.42|10
1726643550000|2024-09-18 07:12:30|14543.63|14463.63|14543.59|14463.59|14543.82|14463.82|14543.57|14463.57|10
1726643560000|2024-09-18 07:12:40|14543.65|14463.65|14544.04|14464.04|14544.15|14464.15|14543.61|14463.61|9
1726643570000|2024-09-18 07:12:50|14544.05|14464.05|14543.45|14463.45|14544.05|14464.05|14543.45|14463.45|10
1726643580000|2024-09-18 07:13:00|14543.86|14463.86|14542.31|14462.31|14543.86|14463.86|14542.31|14462.31|9
1726643590000|2024-09-18 07:13:10|14542.29|14462.29|14543.26|14463.26|14543.71|14463.71|14542.29|14462.29|9
1726643600000|2024-09-18 07:13:20|14542.53|14462.53|14543.05|14463.05|14543.05|14463.05|14542.43|14462.43|6
1726643610000|2024-09-18 07:13:30|14542.86|14462.86|14541.28|14461.28|14542.89|14462.89|14541.16|14461.16|8
1726643620000|2024-09-18 07:13:40|14541.16|14461.16|14541.8|14461.8|14542.4|14462.4|14541.15|14461.15|9
1726643630000|2024-09-18 07:13:50|14541.81|14461.81|14541.1|14461.1|14541.81|14461.81|14541.06|14461.06|9
1726643640000|2024-09-18 07:14:00|14541.09|14461.09|14541.25|14461.25|14541.4|14461.4|14541.09|14461.09|6
1726643650000|2024-09-18 07:14:10|14541.09|14461.09|14541.02|14461.02|14541.11|14461.11|14541.02|14461.02|7
1726643660000|2024-09-18 07:14:20|14540.88|14460.88|14541.47|14461.47|14541.65|14461.65|14540.21|14460.21|10
1726643670000|2024-09-18 07:14:30|14541.52|14461.52|14541.28|14461.28|14541.52|14461.52|14541.26|14461.26|10
1726643680000|2024-09-18 07:14:40|14541.33|14461.33|14540.33|14460.33|14541.47|14461.47|14540.33|14460.33|8
1726643690000|2024-09-18 07:14:50|14540.31|14460.31|14538.98|14458.98|14540.42|14460.42|14538.98|14458.98|10
1726643700000|2024-09-18 07:15:00|14538.56|14458.56|14537.93|14457.93|14538.56|14458.56|14537.81|14457.81|9
1726643710000|2024-09-18 07:15:10|14538.11|14458.11|14536.85|14456.85|14538.31|14458.31|14536.84|14456.84|9
1726643720000|2024-09-18 07:15:20|14536.94|14456.94|14537.32|14457.32|14537.34|14457.34|14536.94|14456.94|9
1726643730000|2024-09-18 07:15:30|14537.05|14457.05|14537.96|14457.96|14537.96|14457.96|14537.05|14457.05|10
1726643740000|2024-09-18 07:15:40|14537.72|14457.72|14538.38|14458.38|14538.38|14458.38|14537.72|14457.72|7
1726643750000|2024-09-18 07:15:50|14538.53|14458.53|14537.56|14457.56|14538.93|14458.93|14537.56|14457.56|10
1726643760000|2024-09-18 07:16:00|14537.35|14457.35|14536.31|14456.31|14537.35|14457.35|14536.3|14456.3|10
1726643770000|2024-09-18 07:16:10|14536.3|14456.3|14534.98|14454.98|14536.3|14456.3|14534.98|14454.98|10
1726643780000|2024-09-18 07:16:20|14534.95|14454.95|14535.37|14455.37|14535.37|14455.37|14534.95|14454.95|7
1726643790000|2024-09-18 07:16:30|14535.34|14455.34|14536.1|14456.1|14536.1|14456.1|14535.34|14455.34|4
1726643800000|2024-09-18 07:16:40|14535.95|14455.95|14535.84|14455.84|14535.99|14455.99|14535.84|14455.84|8
1726643810000|2024-09-18 07:16:50|14535.82|14455.82|14535.98|14455.98|14536.27|14456.27|14535.75|14455.75|8
1726643820000|2024-09-18 07:17:00|14536.8|14456.8|14535.95|14455.95|14537.25|14457.25|14535.95|14455.95|10
1726643830000|2024-09-18 07:17:10|14535.93|14455.93|14535.74|14455.74|14535.93|14455.93|14535.72|14455.72|9
1726643840000|2024-09-18 07:17:20|14535.41|14455.41|14534.95|14454.95|14535.44|14455.44|14534.95|14454.95|10
1726643850000|2024-09-18 07:17:30|14534.88|14454.88|14534.1|14454.1|14534.88|14454.88|14534.1|14454.1|7
1726643860000|2024-09-18 07:17:40|14534.04|14454.04|14531.39|14451.39|14534.19|14454.19|14531.39|14451.39|10
1726643870000|2024-09-18 07:17:50|14531.3|14451.3|14526.47|14446.47|14531.3|14451.3|14526.47|14446.47|10
1726643880000|2024-09-18 07:18:00|14526.38|14446.38|14527.53|14447.53|14527.55|14447.55|14526.18|14446.18|9
1726643890000|2024-09-18 07:18:10|14527.55|14447.55|14526.93|14446.93|14527.57|14447.57|14526.72|14446.72|9
1726643900000|2024-09-18 07:18:20|14526.94|14446.94|14526.34|14446.34|14526.94|14446.94|14526.34|14446.34|8
1726643910000|2024-09-18 07:18:30|14526.33|14446.33|14525.82|14445.82|14526.33|14446.33|14525.71|14445.71|8
1726643920000|2024-09-18 07:18:40|14525.52|14445.52|14525.41|14445.41|14525.68|14445.68|14525.41|14445.41|6
1726643930000|2024-09-18 07:18:50|14525.28|14445.28|14525.39|14445.39|14525.39|14445.39|14525.04|14445.04|7
1726643940000|2024-09-18 07:19:00|14525.32|14445.32|14525.09|14445.09|14525.32|14445.32|14525.04|14445.04|8
1726643950000|2024-09-18 07:19:10|14525|14445|14526.13|14446.13|14526.13|14446.13|14525|14445|6
1726643960000|2024-09-18 07:19:20|14525.99|14445.99|14525.33|14445.33|14525.99|14445.99|14525.32|14445.32|9
1726643970000|2024-09-18 07:19:30|14525.51|14445.51|14525.58|14445.58|14525.58|14445.58|14525.44|14445.44|3
1726643980000|2024-09-18 07:19:40|14525.54|14445.54|14524.97|14444.97|14525.54|14445.54|14524.97|14444.97|6
1726643990000|2024-09-18 07:19:50|14524.96|14444.96|14524.87|14444.87|14524.96|14444.96|14524.62|14444.62|7
1726644000000|2024-09-18 07:20:00|14524.77|14444.77|14524.56|14444.56|14524.77|14444.77|14524.54|14444.54|4
1726644010000|2024-09-18 07:20:10|14524.54|14444.54|14525.31|14445.31|14525.51|14445.51|14524.54|14444.54|8
1726644020000|2024-09-18 07:20:20|14525.4|14445.4|14524.9|14444.9|14525.57|14445.57|14524.85|14444.85|10
1726644030000|2024-09-18 07:20:30|14524.88|14444.88|14522.91|14442.91|14524.88|14444.88|14522.91|14442.91|8
1726644040000|2024-09-18 07:20:40|14522.33|14442.33|14523.12|14443.12|14523.67|14443.67|14522.11|14442.11|10
1726644050000|2024-09-18 07:20:50|14523.18|14443.18|14520.05|14440.05|14523.18|14443.18|14520.05|14440.05|10
1726644060000|2024-09-18 07:21:00|14520.88|14440.88|14521.46|14441.46|14521.67|14441.67|14520.88|14440.88|10
1726644070000|2024-09-18 07:21:10|14521.08|14441.08|14521.1|14441.1|14521.69|14441.69|14521.08|14441.08|10
1726644080000|2024-09-18 07:21:20|14520.99|14440.99|14520.84|14440.84|14520.99|14440.99|14520.8|14440.8|7
1726644090000|2024-09-18 07:21:30|14521.03|14441.03|14520.74|14440.74|14521.18|14441.18|14520.74|14440.74|8
1726644100000|2024-09-18 07:21:40|14520.73|14440.73|14521|14441|14521|14441|14520.52|14440.52|8
1726644110000|2024-09-18 07:21:50|14520.87|14440.87|14522.31|14442.31|14522.31|14442.31|14520.85|14440.85|10
1726644120000|2024-09-18 07:22:00|14522.17|14442.17|14522.2|14442.2|14522.39|14442.39|14522.17|14442.17|6
1726644130000|2024-09-18 07:22:10|14521.88|14441.88|14522.52|14442.52|14522.6|14442.6|14521.88|14441.88|9
1726644140000|2024-09-18 07:22:20|14522.06|14442.06|14521.51|14441.51|14522.11|14442.11|14521.51|14441.51|10
1726644150000|2024-09-18 07:22:30|14521.64|14441.64|14520.32|14440.32|14521.9|14441.9|14520.29|14440.29|8
1726644160000|2024-09-18 07:22:40|14520.3|14440.3|14520.58|14440.58|14520.79|14440.79|14519.99|14439.99|8
1726644170000|2024-09-18 07:22:50|14519.64|14439.64|14518.42|14438.42|14519.64|14439.64|14518.38|14438.38|9
1726644180000|2024-09-18 07:23:00|14518.43|14438.43|14518.02|14438.02|14518.43|14438.43|14518.02|14438.02|10
1726644190000|2024-09-18 07:23:10|14517.47|14437.47|14518|14438|14518|14438|14517.47|14437.47|10
1726644200000|2024-09-18 07:23:20|14518.01|14438.01|14518.68|14438.68|14518.68|14438.68|14518|14438|10
1726644210000|2024-09-18 07:23:30|14518.8|14438.8|14518.77|14438.77|14518.95|14438.95|14518.54|14438.54|10
1726644220000|2024-09-18 07:23:40|14518.71|14438.71|14518.44|14438.44|14518.74|14438.74|14518.44|14438.44|10
1726644230000|2024-09-18 07:23:50|14518.55|14438.55|14518.21|14438.21|14518.77|14438.77|14517.41|14437.41|10
1726644240000|2024-09-18 07:24:00|14518.07|14438.07|14518.03|14438.03|14518.07|14438.07|14517.72|14437.72|10
1726644250000|2024-09-18 07:24:10|14518.02|14438.02|14517.58|14437.58|14518.1|14438.1|14517.5|14437.5|9
1726644260000|2024-09-18 07:24:20|14517.47|14437.47|14516.25|14436.25|14517.54|14437.54|14516.25|14436.25|10
1726644270000|2024-09-18 07:24:30|14515.92|14435.92|14513.89|14433.89|14515.92|14435.92|14513.89|14433.89|10
1726644280000|2024-09-18 07:24:40|14513.7|14433.7|14513.88|14433.88|14513.88|14433.88|14513.33|14433.33|9
1726644290000|2024-09-18 07:24:50|14512.92|14432.92|14511.15|14431.15|14512.93|14432.93|14511.15|14431.15|9
1726644300000|2024-09-18 07:25:00|14511.31|14431.31|14511.55|14431.55|14511.75|14431.75|14511.29|14431.29|8
1726644310000|2024-09-18 07:25:10|14511.54|14431.54|14511.69|14431.69|14511.69|14431.69|14511.11|14431.11|9
1726644320000|2024-09-18 07:25:20|14511.47|14431.47|14511.23|14431.23|14511.47|14431.47|14511.23|14431.23|5
1726644330000|2024-09-18 07:25:30|14511.5|14431.5|14512.84|14432.84|14512.84|14432.84|14511.48|14431.48|9
1726644340000|2024-09-18 07:25:40|14513.22|14433.22|14513.3|14433.3|14513.6|14433.6|14513.22|14433.22|8
1726644350000|2024-09-18 07:25:50|14513.28|14433.28|14512.98|14432.98|14513.28|14433.28|14511.66|14431.66|10
1726644360000|2024-09-18 07:26:00|14512.75|14432.75|14512.4|14432.4|14512.95|14432.95|14512.4|14432.4|10
1726644370000|2024-09-18 07:26:10|14512.44|14432.44|14512.35|14432.35|14512.53|14432.53|14512.35|14432.35|8
1726644380000|2024-09-18 07:26:20|14512.32|14432.32|14512.43|14432.43|14512.7|14432.7|14512.32|14432.32|6
1726644390000|2024-09-18 07:26:30|14512.46|14432.46|14512.89|14432.89|14512.89|14432.89|14512.41|14432.41|4
1726644400000|2024-09-18 07:26:40|14512.68|14432.68|14512.85|14432.85|14512.85|14432.85|14512.58|14432.58|7
1726644410000|2024-09-18 07:26:50|14512.65|14432.65|14513.47|14433.47|14513.47|14433.47|14512.64|14432.64|8
1726644420000|2024-09-18 07:27:00|14513.36|14433.36|14513.11|14433.11|14513.36|14433.36|14512.97|14432.97|8
1726644430000|2024-09-18 07:27:10|14513.2|14433.2|14513.41|14433.41|14513.49|14433.49|14513.1|14433.1|8
1726644440000|2024-09-18 07:27:20|14513.39|14433.39|14513.33|14433.33|14513.48|14433.48|14513.3|14433.3|8
1726644450000|2024-09-18 07:27:30|14513.48|14433.48|14513.62|14433.62|14513.62|14433.62|14513.41|14433.41|7
1726644460000|2024-09-18 07:27:40|14513.63|14433.63|14513.46|14433.46|14513.63|14433.63|14513.45|14433.45|7
1726644470000|2024-09-18 07:27:50|14513.24|14433.24|14512.72|14432.72|14513.53|14433.53|14512.56|14432.56|10
1726644480000|2024-09-18 07:28:00|14512.84|14432.84|14512.73|14432.73|14512.85|14432.85|14512.72|14432.72|6
1726644490000|2024-09-18 07:28:10|14512.84|14432.84|14512.86|14432.86|14512.91|14432.91|14512.8|14432.8|8
1726644500000|2024-09-18 07:28:20|14512.82|14432.82|14512.96|14432.96|14512.96|14432.96|14512.66|14432.66|8
1726644510000|2024-09-18 07:28:30|14513.01|14433.01|14513.39|14433.39|14513.39|14433.39|14513.01|14433.01|7
1726644520000|2024-09-18 07:28:40|14513.62|14433.62|14514.67|14434.67|14514.68|14434.68|14513.62|14433.62|6
1726644530000|2024-09-18 07:28:50|14514.85|14434.85|14516.14|14436.14|14516.14|14436.14|14514.85|14434.85|9
1726644540000|2024-09-18 07:29:00|14516.26|14436.26|14516.37|14436.37|14516.46|14436.46|14516.26|14436.26|8
1726644550000|2024-09-18 07:29:10|14516.38|14436.38|14517.1|14437.1|14517.1|14437.1|14516.25|14436.25|8
1726644560000|2024-09-18 07:29:20|14517.17|14437.17|14518.57|14438.57|14518.57|14438.57|14517.17|14437.17|9
1726644570000|2024-09-18 07:29:30|14518.66|14438.66|14520.68|14440.68|14520.68|14440.68|14518.66|14438.66|9
1726644580000|2024-09-18 07:29:40|14520.69|14440.69|14520.63|14440.63|14520.69|14440.69|14520.46|14440.46|8
1726644590000|2024-09-18 07:29:50|14520.49|14440.49|14520.43|14440.43|14520.49|14440.49|14520.37|14440.37|6
1726644600000|2024-09-18 07:30:00|14520.66|14440.66|14520.85|14440.85|14520.88|14440.88|14520.57|14440.57|8
1726644610000|2024-09-18 07:30:10|14520.84|14440.84|14520.83|14440.83|14520.97|14440.97|14520.81|14440.81|9
1726644620000|2024-09-18 07:30:20|14521.05|14441.05|14521.73|14441.73|14521.73|14441.73|14521.05|14441.05|9
1726644630000|2024-09-18 07:30:30|14521.72|14441.72|14522.66|14442.66|14522.66|14442.66|14521.72|14441.72|9
1726644640000|2024-09-18 07:30:40|14522.75|14442.75|14522.87|14442.87|14522.88|14442.88|14522.75|14442.75|6
1726644650000|2024-09-18 07:30:50|14522.86|14442.86|14523.89|14443.89|14524.02|14444.02|14522.86|14442.86|7
1726644660000|2024-09-18 07:31:00|14523.88|14443.88|14525.87|14445.87|14525.87|14445.87|14523.88|14443.88|9
1726644670000|2024-09-18 07:31:10|14526.11|14446.11|14526.69|14446.69|14526.69|14446.69|14526.11|14446.11|8
1726644680000|2024-09-18 07:31:20|14526.67|14446.67|14527.22|14447.22|14527.22|14447.22|14526.66|14446.66|7
1726644690000|2024-09-18 07:31:30|14527.2|14447.2|14528.82|14448.82|14528.82|14448.82|14527.2|14447.2|8
1726644700000|2024-09-18 07:31:40|14528.77|14448.77|14529.35|14449.35|14529.35|14449.35|14528.77|14448.77|9
1726644710000|2024-09-18 07:31:50|14529.37|14449.37|14530.02|14450.02|14530.02|14450.02|14529.09|14449.09|8
1726644720000|2024-09-18 07:32:00|14529.95|14449.95|14529.99|14449.99|14529.99|14449.99|14529.94|14449.94|3
1726644730000|2024-09-18 07:32:10|14530.12|14450.12|14530.18|14450.18|14530.27|14450.27|14529.99|14449.99|6
1726644740000|2024-09-18 07:32:20|14530.66|14450.66|14533.18|14453.18|14533.18|14453.18|14530.66|14450.66|10
1726644750000|2024-09-18 07:32:30|14533.65|14453.65|14533.84|14453.84|14533.84|14453.84|14533.63|14453.63|8
1726644760000|2024-09-18 07:32:40|14533.17|14453.17|14533.23|14453.23|14533.23|14453.23|14533.01|14453.01|10
1726644770000|2024-09-18 07:32:50|14533.24|14453.24|14532.29|14452.29|14533.6|14453.6|14532.29|14452.29|9
1726644780000|2024-09-18 07:33:00|14532.11|14452.11|14531.91|14451.91|14532.11|14452.11|14531.85|14451.85|9
1726644790000|2024-09-18 07:33:10|14532.02|14452.02|14534.16|14454.16|14534.16|14454.16|14532.01|14452.01|7
1726644800000|2024-09-18 07:33:20|14534.96|14454.96|14536.73|14456.73|14537.13|14457.13|14534.96|14454.96|10
1726644810000|2024-09-18 07:33:30|14536.52|14456.52|14536.31|14456.31|14536.52|14456.52|14536.31|14456.31|8
1726644820000|2024-09-18 07:33:40|14536.24|14456.24|14536.71|14456.71|14536.81|14456.81|14536.24|14456.24|10
1726644830000|2024-09-18 07:33:50|14536.6|14456.6|14537.66|14457.66|14537.73|14457.73|14536.6|14456.6|10
1726644840000|2024-09-18 07:34:00|14537.67|14457.67|14540.79|14460.79|14540.8|14460.8|14537.4|14457.4|9
1726644850000|2024-09-18 07:34:10|14540.67|14460.67|14540.83|14460.83|14540.83|14460.83|14540.56|14460.56|9
1726644860000|2024-09-18 07:34:20|14540.81|14460.81|14540.93|14460.93|14540.96|14460.96|14540.81|14460.81|7
1726644870000|2024-09-18 07:34:30|14540.91|14460.91|14539.33|14459.33|14540.91|14460.91|14539.33|14459.33|9
1726644880000|2024-09-18 07:34:40|14539.19|14459.19|14538.1|14458.1|14539.19|14459.19|14538.08|14458.08|9
1726644890000|2024-09-18 07:34:50|14538.11|14458.11|14535.13|14455.13|14538.11|14458.11|14535.13|14455.13|10
1726644900000|2024-09-18 07:35:00|14535.11|14455.11|14537.6|14457.6|14537.6|14457.6|14535.1|14455.1|7
1726644910000|2024-09-18 07:35:10|14537.59|14457.59|14539.37|14459.37|14539.37|14459.37|14537.53|14457.53|9
1726644920000|2024-09-18 07:35:20|14539.27|14459.27|14539.49|14459.49|14539.5|14459.5|14539.27|14459.27|5
1726644930000|2024-09-18 07:35:30|14539.19|14459.19|14537.26|14457.26|14539.19|14459.19|14537.26|14457.26|7
1726644940000|2024-09-18 07:35:40|14537.32|14457.32|14536.88|14456.88|14537.32|14457.32|14536.88|14456.88|7
1726644950000|2024-09-18 07:35:50|14536.9|14456.9|14537.79|14457.79|14538.19|14458.19|14536.88|14456.88|8
1726644960000|2024-09-18 07:36:00|14537.55|14457.55|14537.14|14457.14|14537.6|14457.6|14537.14|14457.14|7
1726644970000|2024-09-18 07:36:10|14537.05|14457.05|14537.24|14457.24|14537.25|14457.25|14536.65|14456.65|7
1726644980000|2024-09-18 07:36:20|14537.23|14457.23|14537.42|14457.42|14537.42|14457.42|14537.15|14457.15|8
1726644990000|2024-09-18 07:36:30|14537.47|14457.47|14537.6|14457.6|14537.69|14457.69|14537.39|14457.39|7
1726645000000|2024-09-18 07:36:40|14537.47|14457.47|14537.06|14457.06|14537.48|14457.48|14537.06|14457.06|5
1726645010000|2024-09-18 07:36:50|14536.95|14456.95|14537.5|14457.5|14537.54|14457.54|14536.92|14456.92|9
1726645020000|2024-09-18 07:37:00|14537.54|14457.54|14538.41|14458.41|14538.41|14458.41|14537.54|14457.54|9
1726645030000|2024-09-18 07:37:10|14538.39|14458.39|14538.82|14458.82|14538.82|14458.82|14538.39|14458.39|7
1726645040000|2024-09-18 07:37:20|14538.86|14458.86|14538.74|14458.74|14538.93|14458.93|14538.59|14458.59|10
1726645050000|2024-09-18 07:37:30|14538.95|14458.95|14539.67|14459.67|14539.67|14459.67|14538.95|14458.95|8
1726645060000|2024-09-18 07:37:40|14539.9|14459.9|14540.08|14460.08|14540.35|14460.35|14539.9|14459.9|9
1726645070000|2024-09-18 07:37:50|14540.07|14460.07|14539.56|14459.56|14540.07|14460.07|14539.56|14459.56|3
1726645080000|2024-09-18 07:38:00|14539.49|14459.49|14538.62|14458.62|14539.62|14459.62|14538.62|14458.62|9
1726645090000|2024-09-18 07:38:10|14538.58|14458.58|14536.99|14456.99|14538.58|14458.58|14536.99|14456.99|8
1726645100000|2024-09-18 07:38:20|14537.04|14457.04|14533.61|14453.61|14537.38|14457.38|14533.61|14453.61|9
1726645110000|2024-09-18 07:38:30|14532.17|14452.17|14531|14451|14532.17|14452.17|14530.94|14450.94|10
1726645120000|2024-09-18 07:38:40|14530.91|14450.91|14530.87|14450.87|14531.03|14451.03|14530.74|14450.74|10
1726645130000|2024-09-18 07:38:50|14530.86|14450.86|14531.14|14451.14|14531.43|14451.43|14530.86|14450.86|8
1726645140000|2024-09-18 07:39:00|14531.13|14451.13|14531.31|14451.31|14531.31|14451.31|14531.13|14451.13|6
1726645150000|2024-09-18 07:39:10|14531.32|14451.32|14531.36|14451.36|14531.37|14451.37|14531.32|14451.32|6
1726645160000|2024-09-18 07:39:20|14531.23|14451.23|14530.86|14450.86|14531.23|14451.23|14530.86|14450.86|6
1726645170000|2024-09-18 07:39:30|14530.44|14450.44|14529.2|14449.2|14530.44|14450.44|14529.2|14449.2|10
1726645180000|2024-09-18 07:39:40|14529.19|14449.19|14529.17|14449.17|14529.32|14449.32|14529.14|14449.14|9
1726645190000|2024-09-18 07:39:50|14529.12|14449.12|14528.99|14448.99|14529.12|14449.12|14528.75|14448.75|8
1726645200000|2024-09-18 07:40:00|14529.12|14449.12|14530.2|14450.2|14530.23|14450.23|14529.12|14449.12|10
1726645210000|2024-09-18 07:40:10|14529.98|14449.98|14529.52|14449.52|14529.98|14449.98|14529.14|14449.14|7
1726645220000|2024-09-18 07:40:20|14529.32|14449.32|14529.38|14449.38|14529.38|14449.38|14529.12|14449.12|9
1726645230000|2024-09-18 07:40:30|14529.62|14449.62|14529.8|14449.8|14530.18|14450.18|14529.46|14449.46|8
1726645240000|2024-09-18 07:40:40|14530|14450|14530.84|14450.84|14531.1|14451.1|14530|14450|9
1726645250000|2024-09-18 07:40:50|14530.8|14450.8|14530.76|14450.76|14530.93|14450.93|14530.76|14450.76|10
1726645260000|2024-09-18 07:41:00|14530.77|14450.77|14530.23|14450.23|14530.77|14450.77|14530.08|14450.08|9
1726645270000|2024-09-18 07:41:10|14530.12|14450.12|14528.83|14448.83|14530.12|14450.12|14528.73|14448.73|10
1726645280000|2024-09-18 07:41:20|14528.78|14448.78|14526.64|14446.64|14528.78|14448.78|14526.64|14446.64|10
1726645290000|2024-09-18 07:41:30|14526.4|14446.4|14525.7|14445.7|14526.43|14446.43|14525.7|14445.7|9
1726645300000|2024-09-18 07:41:40|14525.66|14445.66|14525.12|14445.12|14525.66|14445.66|14525.12|14445.12|9
1726645310000|2024-09-18 07:41:50|14525.01|14445.01|14525.99|14445.99|14525.99|14445.99|14524.4|14444.4|8
1726645320000|2024-09-18 07:42:00|14525.41|14445.41|14525.81|14445.81|14525.81|14445.81|14525.17|14445.17|8
1726645330000|2024-09-18 07:42:10|14525.82|14445.82|14524.31|14444.31|14525.82|14445.82|14524.31|14444.31|6
1726645340000|2024-09-18 07:42:20|14524.32|14444.32|14525.41|14445.41|14525.41|14445.41|14523.93|14443.93|10
1726645350000|2024-09-18 07:42:30|14525.8|14445.8|14526.16|14446.16|14526.16|14446.16|14525.8|14445.8|8
1726645360000|2024-09-18 07:42:40|14526.25|14446.25|14526.57|14446.57|14526.57|14446.57|14526.25|14446.25|7
1726645370000|2024-09-18 07:42:50|14526.56|14446.56|14527.11|14447.11|14527.11|14447.11|14526.55|14446.55|8
1726645380000|2024-09-18 07:43:00|14527.13|14447.13|14527.12|14447.12|14527.3|14447.3|14527.04|14447.04|10
1726645390000|2024-09-18 07:43:10|14527.13|14447.13|14526.28|14446.28|14527.21|14447.21|14526.28|14446.28|10
1726645400000|2024-09-18 07:43:20|14525.85|14445.85|14524.28|14444.28|14525.85|14445.85|14524.25|14444.25|9
1726645410000|2024-09-18 07:43:30|14524.21|14444.21|14525.22|14445.22|14525.22|14445.22|14524.21|14444.21|9
1726645420000|2024-09-18 07:43:40|14525.25|14445.25|14525.07|14445.07|14525.3|14445.3|14525.07|14445.07|7
1726645430000|2024-09-18 07:43:50|14525|14445|14525.78|14445.78|14525.78|14445.78|14524.84|14444.84|9
1726645440000|2024-09-18 07:44:00|14525.82|14445.82|14526.59|14446.59|14526.59|14446.59|14525.82|14445.82|9
1726645450000|2024-09-18 07:44:10|14526.58|14446.58|14527.59|14447.59|14527.59|14447.59|14526.58|14446.58|7
1726645460000|2024-09-18 07:44:20|14528.36|14448.36|14528.45|14448.45|14528.45|14448.45|14528.22|14448.22|9
1726645470000|2024-09-18 07:44:30|14528.46|14448.46|14528.7|14448.7|14528.71|14448.71|14528.46|14448.46|5
1726645480000|2024-09-18 07:44:40|14528.71|14448.71|14529.15|14449.15|14529.15|14449.15|14528.62|14448.62|7
1726645490000|2024-09-18 07:44:50|14529.1|14449.1|14529.02|14449.02|14529.1|14449.1|14528.9|14448.9|6
1726645500000|2024-09-18 07:45:00|14529.03|14449.03|14528.51|14448.51|14529.03|14449.03|14528.28|14448.28|8
1726645510000|2024-09-18 07:45:10|14528.41|14448.41|14530.19|14450.19|14530.36|14450.36|14528.41|14448.41|9
1726645520000|2024-09-18 07:45:20|14530.15|14450.15|14528.79|14448.79|14530.15|14450.15|14528.79|14448.79|9
1726645530000|2024-09-18 07:45:30|14528.51|14448.51|14528.92|14448.92|14528.92|14448.92|14528.51|14448.51|10
1726645540000|2024-09-18 07:45:40|14528.93|14448.93|14529.03|14449.03|14529.14|14449.14|14528.92|14448.92|5
1726645550000|2024-09-18 07:45:50|14529.04|14449.04|14528.31|14448.31|14529.04|14449.04|14528.31|14448.31|8
1726645560000|2024-09-18 07:46:00|14528.28|14448.28|14527.85|14447.85|14528.28|14448.28|14527.28|14447.28|10
1726645570000|2024-09-18 07:46:10|14527.73|14447.73|14527.4|14447.4|14527.73|14447.73|14527.4|14447.4|8
1726645580000|2024-09-18 07:46:20|14527.34|14447.34|14526.96|14446.96|14527.37|14447.37|14526.95|14446.95|7
1726645590000|2024-09-18 07:46:30|14526.59|14446.59|14526.52|14446.52|14526.59|14446.59|14526.48|14446.48|8
1726645600000|2024-09-18 07:46:40|14526.53|14446.53|14526.77|14446.77|14526.77|14446.77|14526.53|14446.53|4
1726645610000|2024-09-18 07:46:50|14526.65|14446.65|14525.7|14445.7|14526.72|14446.72|14525.33|14445.33|9
1726645620000|2024-09-18 07:47:00|14526.24|14446.24|14526.12|14446.12|14526.26|14446.26|14525.82|14445.82|9
1726645630000|2024-09-18 07:47:10|14526.15|14446.15|14526.34|14446.34|14526.4|14446.4|14526.15|14446.15|10
1726645640000|2024-09-18 07:47:20|14526.33|14446.33|14526.12|14446.12|14526.33|14446.33|14526.11|14446.11|7
1726645650000|2024-09-18 07:47:30|14526.11|14446.11|14526.33|14446.33|14526.33|14446.33|14526.11|14446.11|6
1726645660000|2024-09-18 07:47:40|14526.32|14446.32|14524.98|14444.98|14526.33|14446.33|14524.96|14444.96|9
1726645670000|2024-09-18 07:47:50|14525.13|14445.13|14525.89|14445.89|14525.89|14445.89|14524.97|14444.97|8
1726645680000|2024-09-18 07:48:00|14526.47|14446.47|14527.29|14447.29|14527.29|14447.29|14526.47|14446.47|10
1726645690000|2024-09-18 07:48:10|14527.3|14447.3|14527.99|14447.99|14527.99|14447.99|14527.11|14447.11|10
1726645700000|2024-09-18 07:48:20|14528.22|14448.22|14528.48|14448.48|14528.94|14448.94|14528.15|14448.15|10
1726645710000|2024-09-18 07:48:30|14528.76|14448.76|14529.41|14449.41|14529.5|14449.5|14528.71|14448.71|8
1726645720000|2024-09-18 07:48:40|14529.18|14449.18|14528.4|14448.4|14529.18|14449.18|14528.4|14448.4|8
1726645730000|2024-09-18 07:48:50|14528.23|14448.23|14528.72|14448.72|14528.72|14448.72|14528.09|14448.09|9
1726645740000|2024-09-18 07:49:00|14528.61|14448.61|14529.26|14449.26|14529.26|14449.26|14528.41|14448.41|10
1726645750000|2024-09-18 07:49:10|14529.31|14449.31|14529.28|14449.28|14529.34|14449.34|14529.23|14449.23|7
1726645760000|2024-09-18 07:49:20|14529.55|14449.55|14529.45|14449.45|14529.58|14449.58|14529.45|14449.45|5
1726645770000|2024-09-18 07:49:30|14529.22|14449.22|14528.96|14448.96|14529.29|14449.29|14528.96|14448.96|10
1726645780000|2024-09-18 07:49:40|14528.92|14448.92|14529.28|14449.28|14529.28|14449.28|14528.91|14448.91|9
1726645790000|2024-09-18 07:49:50|14529.29|14449.29|14529.72|14449.72|14529.72|14449.72|14529.29|14449.29|8
1726645800000|2024-09-18 07:50:00|14529.73|14449.73|14529.57|14449.57|14529.73|14449.73|14529.57|14449.57|3
1726645810000|2024-09-18 07:50:10|14529.48|14449.48|14529.3|14449.3|14529.48|14449.48|14528.96|14448.96|10
1726645820000|2024-09-18 07:50:20|14529.27|14449.27|14528.25|14448.25|14529.27|14449.27|14528.25|14448.25|10
1726645830000|2024-09-18 07:50:30|14528.42|14448.42|14528.87|14448.87|14528.95|14448.95|14528.42|14448.42|9
1726645840000|2024-09-18 07:50:40|14529.46|14449.46|14533.58|14453.58|14533.58|14453.58|14529.46|14449.46|10
1726645850000|2024-09-18 07:50:50|14534.26|14454.26|14534.36|14454.36|14534.44|14454.44|14533.59|14453.59|10
1726645860000|2024-09-18 07:51:00|14534.32|14454.32|14534.79|14454.79|14534.79|14454.79|14534.31|14454.31|9
1726645870000|2024-09-18 07:51:10|14534.75|14454.75|14533.76|14453.76|14534.99|14454.99|14533.76|14453.76|10
1726645880000|2024-09-18 07:51:20|14534.18|14454.18|14533.65|14453.65|14534.18|14454.18|14533.26|14453.26|10
1726645890000|2024-09-18 07:51:30|14533.71|14453.71|14534.03|14454.03|14534.11|14454.11|14533.71|14453.71|10
1726645900000|2024-09-18 07:51:40|14534.01|14454.01|14534.04|14454.04|14534.04|14454.04|14533.94|14453.94|5
1726645910000|2024-09-18 07:51:50|14534.05|14454.05|14533.98|14453.98|14534.34|14454.34|14533.75|14453.75|9
1726645920000|2024-09-18 07:52:00|14533.99|14453.99|14534.18|14454.18|14534.18|14454.18|14533.95|14453.95|8
1726645930000|2024-09-18 07:52:10|14534.12|14454.12|14534.1|14454.1|14534.15|14454.15|14534.08|14454.08|9
1726645940000|2024-09-18 07:52:20|14534.07|14454.07|14533.87|14453.87|14534.07|14454.07|14533.74|14453.74|9
1726645950000|2024-09-18 07:52:30|14533.94|14453.94|14533.83|14453.83|14534.01|14454.01|14533.7|14453.7|9
1726645960000|2024-09-18 07:52:40|14533.82|14453.82|14534.48|14454.48|14534.53|14454.53|14533.82|14453.82|7
1726645970000|2024-09-18 07:52:50|14534.34|14454.34|14535.3|14455.3|14535.34|14455.34|14534.24|14454.24|10
1726645980000|2024-09-18 07:53:00|14535.15|14455.15|14535.49|14455.49|14535.56|14455.56|14535.15|14455.15|9
1726645990000|2024-09-18 07:53:10|14535.47|14455.47|14535.03|14455.03|14535.67|14455.67|14534.92|14454.92|9
1726646000000|2024-09-18 07:53:20|14535.04|14455.04|14535.06|14455.06|14535.07|14455.07|14535.04|14455.04|5
1726646010000|2024-09-18 07:53:30|14535.04|14455.04|14534.48|14454.48|14535.04|14455.04|14534.47|14454.47|10
1726646020000|2024-09-18 07:53:40|14534.38|14454.38|14534.35|14454.35|14534.38|14454.38|14534.2|14454.2|9
1726646030000|2024-09-18 07:53:50|14534.28|14454.28|14534.43|14454.43|14534.43|14454.43|14534.22|14454.22|8
1726646040000|2024-09-18 07:54:00|14535.16|14455.16|14535.35|14455.35|14535.35|14455.35|14535.15|14455.15|5
1726646050000|2024-09-18 07:54:10|14535.47|14455.47|14534.87|14454.87|14535.47|14455.47|14534.87|14454.87|6
1726646060000|2024-09-18 07:54:20|14534.79|14454.79|14535.22|14455.22|14535.23|14455.23|14534.79|14454.79|10
1726646070000|2024-09-18 07:54:30|14534.95|14454.95|14534.82|14454.82|14534.95|14454.95|14534.82|14454.82|6
1726646080000|2024-09-18 07:54:40|14534.8|14454.8|14534.85|14454.85|14534.9|14454.9|14534.8|14454.8|3
1726646090000|2024-09-18 07:54:50|14534.84|14454.84|14533.59|14453.59|14534.84|14454.84|14533.54|14453.54|9
1726646100000|2024-09-18 07:55:00|14533.57|14453.57|14531.43|14451.43|14533.72|14453.72|14531.31|14451.31|10
1726646110000|2024-09-18 07:55:10|14531.4|14451.4|14532.21|14452.21|14532.32|14452.32|14531.4|14451.4|10
1726646120000|2024-09-18 07:55:20|14532.36|14452.36|14532.43|14452.43|14532.52|14452.52|14532.36|14452.36|10
1726646130000|2024-09-18 07:55:30|14532.73|14452.73|14532.45|14452.45|14532.73|14452.73|14532.45|14452.45|8
1726646140000|2024-09-18 07:55:40|14532.54|14452.54|14532.62|14452.62|14532.62|14452.62|14532.1|14452.1|10
1726646150000|2024-09-18 07:55:50|14532.78|14452.78|14533.32|14453.32|14533.34|14453.34|14532.78|14452.78|9
1726646160000|2024-09-18 07:56:00|14533.31|14453.31|14533.88|14453.88|14533.88|14453.88|14533.07|14453.07|8
1726646170000|2024-09-18 07:56:10|14533.89|14453.89|14533.99|14453.99|14534|14454|14533.36|14453.36|8
1726646180000|2024-09-18 07:56:20|14534.08|14454.08|14535.59|14455.59|14535.59|14455.59|14534.08|14454.08|9
1726646190000|2024-09-18 07:56:30|14535.57|14455.57|14535.64|14455.64|14535.64|14455.64|14535.57|14455.57|3
1726646200000|2024-09-18 07:56:40|14535.62|14455.62|14535.86|14455.86|14535.86|14455.86|14535.58|14455.58|3
1726646210000|2024-09-18 07:56:50|14535.64|14455.64|14536.08|14456.08|14536.08|14456.08|14535.64|14455.64|4
1726646220000|2024-09-18 07:57:00|14535.9|14455.9|14535.43|14455.43|14535.96|14455.96|14535.43|14455.43|10
1726646230000|2024-09-18 07:57:10|14535.39|14455.39|14534.79|14454.79|14535.99|14455.99|14534.79|14454.79|10
1726646240000|2024-09-18 07:57:20|14534.85|14454.85|14534.38|14454.38|14534.94|14454.94|14534.24|14454.24|10
1726646250000|2024-09-18 07:57:30|14534.45|14454.45|14533.61|14453.61|14534.54|14454.54|14533.61|14453.61|8
1726646260000|2024-09-18 07:57:40|14533.58|14453.58|14533.5|14453.5|14533.8|14453.8|14533.5|14453.5|6
1726646270000|2024-09-18 07:57:50|14533.85|14453.85|14533.13|14453.13|14533.85|14453.85|14533.13|14453.13|4
1726646280000|2024-09-18 07:58:00|14533.12|14453.12|14532.54|14452.54|14533.23|14453.23|14532.54|14452.54|10
1726646290000|2024-09-18 07:58:10|14532.55|14452.55|14532.69|14452.69|14532.69|14452.69|14532.54|14452.54|9
1726646300000|2024-09-18 07:58:20|14532.7|14452.7|14532.56|14452.56|14532.7|14452.7|14532.49|14452.49|8
1726646310000|2024-09-18 07:58:30|14532.54|14452.54|14532.61|14452.61|14532.61|14452.61|14532.41|14452.41|7
1726646320000|2024-09-18 07:58:40|14532.72|14452.72|14531.91|14451.91|14532.72|14452.72|14531.91|14451.91|9
1726646330000|2024-09-18 07:58:50|14532.04|14452.04|14531.93|14451.93|14532.39|14452.39|14531.93|14451.93|6
1726646340000|2024-09-18 07:59:00|14531.88|14451.88|14529.31|14449.31|14531.88|14451.88|14529.31|14449.31|9
1726646350000|2024-09-18 07:59:10|14529.19|14449.19|14530.67|14450.67|14530.67|14450.67|14529.05|14449.05|10
1726646360000|2024-09-18 07:59:20|14530.78|14450.78|14530.52|14450.52|14530.89|14450.89|14530.52|14450.52|8
1726646370000|2024-09-18 07:59:30|14530.51|14450.51|14530.54|14450.54|14530.57|14450.57|14530.49|14450.49|6
1726646380000|2024-09-18 07:59:40|14530.51|14450.51|14530.33|14450.33|14530.51|14450.51|14530.28|14450.28|3
1726646390000|2024-09-18 07:59:50|14530.34|14450.34|14530.12|14450.12|14530.34|14450.34|14530.1|14450.1|4
1726646400000|2024-09-18 08:00:00|14530.13|14450.13|14529.63|14449.63|14530.19|14450.19|14529.38|14449.38|7
1726646410000|2024-09-18 08:00:10|14529.18|14449.18|14528.38|14448.38|14529.74|14449.74|14528.38|14448.38|8
1726646420000|2024-09-18 08:00:20|14527.93|14447.93|14527.07|14447.07|14527.93|14447.93|14527.07|14447.07|10
1726646430000|2024-09-18 08:00:30|14527.13|14447.13|14525.35|14445.35|14527.13|14447.13|14525.35|14445.35|10
1726646440000|2024-09-18 08:00:40|14525.6|14445.6|14521.5|14441.5|14525.6|14445.6|14521.5|14441.5|10
1726646450000|2024-09-18 08:00:50|14521.47|14441.47|14519.91|14439.91|14521.75|14441.75|14519.91|14439.91|9
1726646460000|2024-09-18 08:01:00|14519.37|14439.37|14518.57|14438.57|14519.37|14439.37|14517.75|14437.75|10
1726646470000|2024-09-18 08:01:10|14518.31|14438.31|14518.36|14438.36|14518.36|14438.36|14517.87|14437.87|8
1726646480000|2024-09-18 08:01:20|14517.82|14437.82|14518.92|14438.92|14519.12|14439.12|14517.82|14437.82|10
1726646490000|2024-09-18 08:01:30|14518.98|14438.98|14519.12|14439.12|14519.21|14439.21|14518.87|14438.87|9
1726646500000|2024-09-18 08:01:40|14518.93|14438.93|14516.9|14436.9|14518.93|14438.93|14516.9|14436.9|8
1726646510000|2024-09-18 08:01:50|14516.86|14436.86|14516|14436|14516.86|14436.86|14515.91|14435.91|9
1726646520000|2024-09-18 08:02:00|14515.94|14435.94|14514.73|14434.73|14515.94|14435.94|14514.73|14434.73|7
1726646530000|2024-09-18 08:02:10|14514.51|14434.51|14513.91|14433.91|14514.51|14434.51|14513.89|14433.89|9
1726646540000|2024-09-18 08:02:20|14513.83|14433.83|14516.37|14436.37|14516.37|14436.37|14513.63|14433.63|10
1726646550000|2024-09-18 08:02:30|14516.41|14436.41|14516.81|14436.81|14516.89|14436.89|14516.41|14436.41|10
1726646560000|2024-09-18 08:02:40|14516.83|14436.83|14516.13|14436.13|14516.83|14436.83|14516.1|14436.1|10
1726646570000|2024-09-18 08:02:50|14515.85|14435.85|14515.36|14435.36|14515.99|14435.99|14515.36|14435.36|7
1726646580000|2024-09-18 08:03:00|14515.3|14435.3|14512.78|14432.78|14515.3|14435.3|14511.67|14431.67|10
1726646590000|2024-09-18 08:03:10|14512.95|14432.95|14512.81|14432.81|14513.44|14433.44|14512.81|14432.81|9
1726646600000|2024-09-18 08:03:20|14512.87|14432.87|14513.25|14433.25|14513.25|14433.25|14512.87|14432.87|7
1726646610000|2024-09-18 08:03:30|14513.39|14433.39|14513.43|14433.43|14513.57|14433.57|14512.98|14432.98|10
1726646620000|2024-09-18 08:03:40|14513.34|14433.34|14513.52|14433.52|14513.62|14433.62|14513.33|14433.33|7
1726646630000|2024-09-18 08:03:50|14513.53|14433.53|14513.79|14433.79|14513.99|14433.99|14513.53|14433.53|8
1726646640000|2024-09-18 08:04:00|14514.02|14434.02|14514.4|14434.4|14514.4|14434.4|14514.02|14434.02|10
1726646650000|2024-09-18 08:04:10|14514.41|14434.41|14515.17|14435.17|14515.58|14435.58|14514.41|14434.41|10
1726646660000|2024-09-18 08:04:20|14515.15|14435.15|14514.96|14434.96|14515.38|14435.38|14514.96|14434.96|9
1726646670000|2024-09-18 08:04:30|14514.97|14434.97|14515.58|14435.58|14515.73|14435.73|14514.88|14434.88|8
1726646680000|2024-09-18 08:04:40|14515.36|14435.36|14513.76|14433.76|14515.36|14435.36|14513.39|14433.39|7
1726646690000|2024-09-18 08:04:50|14513.88|14433.88|14514.25|14434.25|14514.25|14434.25|14513.88|14433.88|9
1726646700000|2024-09-18 08:05:00|14514.55|14434.55|14514.59|14434.59|14514.93|14434.93|14514.55|14434.55|9
1726646710000|2024-09-18 08:05:10|14514.34|14434.34|14515.85|14435.85|14516.09|14436.09|14514.07|14434.07|8
1726646720000|2024-09-18 08:05:20|14515.83|14435.83|14514.67|14434.67|14515.83|14435.83|14514.67|14434.67|10
1726646730000|2024-09-18 08:05:30|14514.87|14434.87|14514.7|14434.7|14515.29|14435.29|14514.52|14434.52|8
1726646740000|2024-09-18 08:05:40|14514.51|14434.51|14512.15|14432.15|14514.51|14434.51|14512.06|14432.06|10
1726646750000|2024-09-18 08:05:50|14512.09|14432.09|14510.43|14430.43|14512.09|14432.09|14510.2|14430.2|10
1726646760000|2024-09-18 08:06:00|14510.47|14430.47|14511.04|14431.04|14511.04|14431.04|14510.47|14430.47|7
1726646770000|2024-09-18 08:06:10|14510.79|14430.79|14511|14431|14511.75|14431.75|14510.79|14430.79|9
1726646780000|2024-09-18 08:06:20|14511.01|14431.01|14509.66|14429.66|14511.18|14431.18|14509.66|14429.66|9
1726646790000|2024-09-18 08:06:30|14509.77|14429.77|14509.74|14429.74|14509.77|14429.77|14509.68|14429.68|6
1726646800000|2024-09-18 08:06:40|14509.79|14429.79|14509.8|14429.8|14509.94|14429.94|14509.79|14429.79|7
1726646810000|2024-09-18 08:06:50|14509.82|14429.82|14509.49|14429.49|14509.82|14429.82|14509.43|14429.43|8
1726646820000|2024-09-18 08:07:00|14508.91|14428.91|14508.68|14428.68|14509.07|14429.07|14508.68|14428.68|7
1726646830000|2024-09-18 08:07:10|14508.86|14428.86|14508.8|14428.8|14508.89|14428.89|14508.8|14428.8|4
1726646840000|2024-09-18 08:07:20|14508.89|14428.89|14508.21|14428.21|14508.96|14428.96|14508.21|14428.21|10
1726646850000|2024-09-18 08:07:30|14508.19|14428.19|14507.28|14427.28|14508.19|14428.19|14507.28|14427.28|8
1726646860000|2024-09-18 08:07:40|14507.5|14427.5|14507|14427|14507.5|14427.5|14507|14427|9
1726646870000|2024-09-18 08:07:50|14506.76|14426.76|14505.72|14425.72|14506.76|14426.76|14505.65|14425.65|9
1726646880000|2024-09-18 08:08:00|14505.67|14425.67|14505.76|14425.76|14505.76|14425.76|14505.23|14425.23|10
1726646890000|2024-09-18 08:08:10|14505.73|14425.73|14505.96|14425.96|14506.15|14426.15|14505.73|14425.73|9
1726646900000|2024-09-18 08:08:20|14505.9|14425.9|14505.73|14425.73|14505.9|14425.9|14505.59|14425.59|7
1726646910000|2024-09-18 08:08:30|14505.64|14425.64|14505.64|14425.64|14505.64|14425.64|14505.64|14425.64|1
1726646920000|2024-09-18 08:08:40|14505.48|14425.48|14506.37|14426.37|14506.37|14426.37|14505.48|14425.48|7
1726646930000|2024-09-18 08:08:50|14506.41|14426.41|14505.14|14425.14|14506.66|14426.66|14505.14|14425.14|9
1726646940000|2024-09-18 08:09:00|14505.05|14425.05|14504.03|14424.03|14505.05|14425.05|14504.03|14424.03|8
1726646950000|2024-09-18 08:09:10|14503.9|14423.9|14501.73|14421.73|14503.9|14423.9|14501.36|14421.36|10
1726646960000|2024-09-18 08:09:20|14501.67|14421.67|14500.91|14420.91|14501.67|14421.67|14500.86|14420.86|8
1726646970000|2024-09-18 08:09:30|14501.02|14421.02|14500.79|14420.79|14501.24|14421.24|14500.79|14420.79|9
1726646980000|2024-09-18 08:09:40|14500.77|14420.77|14502.44|14422.44|14502.44|14422.44|14500.66|14420.66|9
1726646990000|2024-09-18 08:09:50|14502.54|14422.54|14502.15|14422.15|14502.57|14422.57|14502.1|14422.1|10
1726647000000|2024-09-18 08:10:00|14502.16|14422.16|14501.57|14421.57|14502.16|14422.16|14500.29|14420.29|10
1726647010000|2024-09-18 08:10:10|14501.21|14421.21|14499.75|14419.75|14501.25|14421.25|14499.3|14419.3|9
1726647020000|2024-09-18 08:10:20|14499.94|14419.94|14501.1|14421.1|14501.1|14421.1|14499.94|14419.94|8
1726647030000|2024-09-18 08:10:30|14501.08|14421.08|14501.22|14421.22|14501.22|14421.22|14500.6|14420.6|6
1726647040000|2024-09-18 08:10:40|14501.29|14421.29|14501.52|14421.52|14501.52|14421.52|14500.28|14420.28|8
1726647050000|2024-09-18 08:10:50|14501.67|14421.67|14501.65|14421.65|14501.74|14421.74|14501.61|14421.61|9
1726647060000|2024-09-18 08:11:00|14500.96|14420.96|14500.27|14420.27|14501.48|14421.48|14500.27|14420.27|9
1726647070000|2024-09-18 08:11:10|14500.26|14420.26|14496.99|14416.99|14500.26|14420.26|14496.99|14416.99|10
1726647080000|2024-09-18 08:11:20|14496.95|14416.95|14496.71|14416.71|14496.95|14416.95|14496.71|14416.71|7
1726647090000|2024-09-18 08:11:30|14496.82|14416.82|14495.61|14415.61|14496.82|14416.82|14495.61|14415.61|9
1726647100000|2024-09-18 08:11:40|14495.75|14415.75|14495.77|14415.77|14495.9|14415.9|14495.43|14415.43|10
1726647110000|2024-09-18 08:11:50|14495.72|14415.72|14494.99|14414.99|14496|14416|14494.99|14414.99|10
1726647120000|2024-09-18 08:12:00|14495.15|14415.15|14493.57|14413.57|14495.27|14415.27|14493.57|14413.57|10
1726647130000|2024-09-18 08:12:10|14493.83|14413.83|14492.65|14412.65|14493.86|14413.86|14492.65|14412.65|10
1726647140000|2024-09-18 08:12:20|14492.23|14412.23|14491.05|14411.05|14492.23|14412.23|14490.83|14410.83|10
1726647150000|2024-09-18 08:12:30|14490.97|14410.97|14490.51|14410.51|14490.97|14410.97|14490.51|14410.51|7
1726647160000|2024-09-18 08:12:40|14490.52|14410.52|14491.47|14411.47|14491.47|14411.47|14490.52|14410.52|8
1726647170000|2024-09-18 08:12:50|14491.48|14411.48|14490.74|14410.74|14491.48|14411.48|14490.74|14410.74|10
1726647180000|2024-09-18 08:13:00|14490.75|14410.75|14490.03|14410.03|14490.94|14410.94|14490.03|14410.03|7
1726647190000|2024-09-18 08:13:10|14489.81|14409.81|14485.02|14405.02|14489.81|14409.81|14483.92|14403.92|10
1726647200000|2024-09-18 08:13:20|14485.2|14405.2|14484.71|14404.71|14485.68|14405.68|14484.71|14404.71|10
1726647210000|2024-09-18 08:13:30|14484.69|14404.69|14485.14|14405.14|14485.14|14405.14|14484.69|14404.69|10
1726647220000|2024-09-18 08:13:40|14484.7|14404.7|14484.48|14404.48|14484.8|14404.8|14484.48|14404.48|10
1726647230000|2024-09-18 08:13:50|14484.39|14404.39|14482.71|14402.71|14484.39|14404.39|14482.64|14402.64|10
1726647240000|2024-09-18 08:14:00|14482.21|14402.21|14483.83|14403.83|14483.83|14403.83|14482.05|14402.05|10
1726647250000|2024-09-18 08:14:10|14483.82|14403.82|14481.55|14401.55|14483.82|14403.82|14481.45|14401.45|10
1726647260000|2024-09-18 08:14:20|14481.79|14401.79|14482.45|14402.45|14482.45|14402.45|14481.79|14401.79|9
1726647270000|2024-09-18 08:14:30|14482.46|14402.46|14481.94|14401.94|14482.46|14402.46|14481.9|14401.9|9
1726647280000|2024-09-18 08:14:40|14481.89|14401.89|14481.73|14401.73|14481.89|14401.89|14481.48|14401.48|8
1726647290000|2024-09-18 08:14:50|14481.88|14401.88|14481.67|14401.67|14482.02|14402.02|14481.67|14401.67|9
1726647300000|2024-09-18 08:15:00|14481.65|14401.65|14481.7|14401.7|14481.94|14401.94|14481.57|14401.57|6
1726647310000|2024-09-18 08:15:10|14481.72|14401.72|14480.62|14400.62|14481.72|14401.72|14480.62|14400.62|10
1726647320000|2024-09-18 08:15:20|14480.36|14400.36|14478.08|14398.08|14480.36|14400.36|14478.08|14398.08|8
1726647330000|2024-09-18 08:15:30|14478|14398|14477.07|14397.07|14478|14398|14477|14397|9
1726647340000|2024-09-18 08:15:40|14476.99|14396.99|14474.79|14394.79|14477.17|14397.17|14474.79|14394.79|10
1726647350000|2024-09-18 08:15:50|14474.57|14394.57|14476.19|14396.19|14476.19|14396.19|14473.52|14393.52|10
1726647360000|2024-09-18 08:16:00|14476.31|14396.31|14479.93|14399.93|14479.93|14399.93|14476.31|14396.31|9
1726647370000|2024-09-18 08:16:10|14480.68|14400.68|14482.01|14402.01|14482.01|14402.01|14480.68|14400.68|9
1726647380000|2024-09-18 08:16:20|14481.91|14401.91|14484.37|14404.37|14484.47|14404.47|14481.91|14401.91|10
1726647390000|2024-09-18 08:16:30|14484.38|14404.38|14484.74|14404.74|14484.74|14404.74|14484.38|14404.38|7
1726647400000|2024-09-18 08:16:40|14484.82|14404.82|14485.77|14405.77|14485.77|14405.77|14484.82|14404.82|9
1726647410000|2024-09-18 08:16:50|14485.82|14405.82|14486.48|14406.48|14486.96|14406.96|14485.82|14405.82|8
1726647420000|2024-09-18 08:17:00|14486.78|14406.78|14487.09|14407.09|14487.57|14407.57|14486.78|14406.78|10
1726647430000|2024-09-18 08:17:10|14487.15|14407.15|14487.76|14407.76|14487.89|14407.89|14487.13|14407.13|9
1726647440000|2024-09-18 08:17:20|14487.74|14407.74|14487.86|14407.86|14487.91|14407.91|14487.69|14407.69|10
1726647450000|2024-09-18 08:17:30|14487.83|14407.83|14488.15|14408.15|14488.2|14408.2|14487.83|14407.83|8
1726647460000|2024-09-18 08:17:40|14488.14|14408.14|14489.94|14409.94|14489.94|14409.94|14487.76|14407.76|7
1726647470000|2024-09-18 08:17:50|14489.96|14409.96|14490.32|14410.32|14490.53|14410.53|14489.96|14409.96|6
1726647480000|2024-09-18 08:18:00|14490.63|14410.63|14489.41|14409.41|14490.63|14410.63|14489.4|14409.4|9
1726647490000|2024-09-18 08:18:10|14489.16|14409.16|14488.69|14408.69|14489.16|14409.16|14488.69|14408.69|10
1726647500000|2024-09-18 08:18:20|14488.85|14408.85|14489.01|14409.01|14489.19|14409.19|14488.85|14408.85|9
1726647510000|2024-09-18 08:18:30|14489|14409|14488.83|14408.83|14489|14409|14488.69|14408.69|8
1726647520000|2024-09-18 08:18:40|14488.72|14408.72|14487.06|14407.06|14488.74|14408.74|14487.06|14407.06|10
1726647530000|2024-09-18 08:18:50|14487.2|14407.2|14488.12|14408.12|14488.14|14408.14|14487.2|14407.2|10
1726647540000|2024-09-18 08:19:00|14488.18|14408.18|14486.9|14406.9|14488.27|14408.27|14486.86|14406.86|10
1726647550000|2024-09-18 08:19:10|14486.36|14406.36|14487.67|14407.67|14487.67|14407.67|14486.36|14406.36|10
1726647560000|2024-09-18 08:19:20|14487.14|14407.14|14487.49|14407.49|14487.49|14407.49|14486.88|14406.88|10
1726647570000|2024-09-18 08:19:30|14487.68|14407.68|14487.96|14407.96|14487.98|14407.98|14487.61|14407.61|8
1726647580000|2024-09-18 08:19:40|14487.97|14407.97|14488.47|14408.47|14488.47|14408.47|14487.97|14407.97|8
1726647590000|2024-09-18 08:19:50|14488.67|14408.67|14488.3|14408.3|14489.06|14409.06|14488.3|14408.3|8
1726647600000|2024-09-18 08:20:00|14488.11|14408.11|14486.1|14406.1|14488.11|14408.11|14486.1|14406.1|9
1726647610000|2024-09-18 08:20:10|14485.99|14405.99|14485.93|14405.93|14485.99|14405.99|14485.91|14405.91|9
1726647620000|2024-09-18 08:20:20|14485.9|14405.9|14485.24|14405.24|14486.01|14406.01|14485.13|14405.13|10
1726647630000|2024-09-18 08:20:30|14485.25|14405.25|14485.9|14405.9|14485.9|14405.9|14485.15|14405.15|10
1726647640000|2024-09-18 08:20:40|14485.94|14405.94|14485.98|14405.98|14486.11|14406.11|14485.94|14405.94|9
1726647650000|2024-09-18 08:20:50|14486.04|14406.04|14485.78|14405.78|14486.04|14406.04|14485.75|14405.75|5
1726647660000|2024-09-18 08:21:00|14485.77|14405.77|14485.92|14405.92|14486.35|14406.35|14485.73|14405.73|6
1726647670000|2024-09-18 08:21:10|14485.85|14405.85|14484.87|14404.87|14485.85|14405.85|14484.73|14404.73|10
1726647680000|2024-09-18 08:21:20|14484.91|14404.91|14485.18|14405.18|14485.18|14405.18|14484.91|14404.91|3
1726647690000|2024-09-18 08:21:30|14485.17|14405.17|14485.21|14405.21|14485.21|14405.21|14484.99|14404.99|6
1726647700000|2024-09-18 08:21:40|14485.24|14405.24|14486.48|14406.48|14486.48|14406.48|14485.24|14405.24|9
1726647710000|2024-09-18 08:21:50|14486.59|14406.59|14486.74|14406.74|14487.34|14407.34|14486.54|14406.54|9
1726647720000|2024-09-18 08:22:00|14486.81|14406.81|14486.97|14406.97|14486.97|14406.97|14486.81|14406.81|8
1726647730000|2024-09-18 08:22:10|14487.26|14407.26|14488.13|14408.13|14488.32|14408.32|14487.26|14407.26|9
1726647740000|2024-09-18 08:22:20|14488.01|14408.01|14487.23|14407.23|14488.14|14408.14|14487.23|14407.23|10
1726647750000|2024-09-18 08:22:30|14487.19|14407.19|14485.31|14405.31|14487.19|14407.19|14485.26|14405.26|10
1726647760000|2024-09-18 08:22:40|14485.34|14405.34|14485.14|14405.14|14485.34|14405.34|14485.14|14405.14|7
1726647770000|2024-09-18 08:22:50|14485.16|14405.16|14484.39|14404.39|14485.16|14405.16|14484.39|14404.39|8
1726647780000|2024-09-18 08:23:00|14484.4|14404.4|14483.81|14403.81|14484.4|14404.4|14483.81|14403.81|9
1726647790000|2024-09-18 08:23:10|14483.99|14403.99|14484.03|14404.03|14484.03|14404.03|14483.93|14403.93|9
1726647800000|2024-09-18 08:23:20|14484.04|14404.04|14484.59|14404.59|14484.59|14404.59|14484.04|14404.04|8
1726647810000|2024-09-18 08:23:30|14484.82|14404.82|14484.78|14404.78|14484.82|14404.82|14484.77|14404.77|8
1726647820000|2024-09-18 08:23:40|14484.9|14404.9|14485.12|14405.12|14485.35|14405.35|14484.9|14404.9|8
1726647830000|2024-09-18 08:23:50|14485.09|14405.09|14485.38|14405.38|14485.38|14405.38|14484.88|14404.88|10
1726647840000|2024-09-18 08:24:00|14485.42|14405.42|14485.51|14405.51|14485.6|14405.6|14485.42|14405.42|8
1726647850000|2024-09-18 08:24:10|14485.53|14405.53|14487.42|14407.42|14487.45|14407.45|14485.53|14405.53|10
1726647860000|2024-09-18 08:24:20|14487.7|14407.7|14486.81|14406.81|14487.7|14407.7|14486.72|14406.72|8
1726647870000|2024-09-18 08:24:30|14486.82|14406.82|14483.84|14403.84|14486.83|14406.83|14483.84|14403.84|8
1726647880000|2024-09-18 08:24:40|14483.72|14403.72|14483.61|14403.61|14483.72|14403.72|14483.41|14403.41|8
1726647890000|2024-09-18 08:24:50|14483.62|14403.62|14485.77|14405.77|14485.77|14405.77|14483.61|14403.61|10
1726647900000|2024-09-18 08:25:00|14485.57|14405.57|14485.86|14405.86|14485.98|14405.98|14485.14|14405.14|9
1726647910000|2024-09-18 08:25:10|14485.53|14405.53|14485.55|14405.55|14485.61|14405.61|14485.3|14405.3|10
1726647920000|2024-09-18 08:25:20|14485.53|14405.53|14485.8|14405.8|14485.8|14405.8|14485.53|14405.53|4
1726647930000|2024-09-18 08:25:30|14485.82|14405.82|14485.66|14405.66|14485.83|14405.83|14485.53|14405.53|9
1726647940000|2024-09-18 08:25:40|14485.37|14405.37|14482.64|14402.64|14485.37|14405.37|14482.62|14402.62|10
1726647950000|2024-09-18 08:25:50|14482.65|14402.65|14483.21|14403.21|14484.04|14404.04|14482.49|14402.49|10
1726647960000|2024-09-18 08:26:00|14483.15|14403.15|14483.47|14403.47|14483.47|14403.47|14483.09|14403.09|9
1726647970000|2024-09-18 08:26:10|14483.18|14403.18|14484.04|14404.04|14484.04|14404.04|14482.43|14402.43|8
1726647980000|2024-09-18 08:26:20|14484.07|14404.07|14483.83|14403.83|14484.21|14404.21|14483.75|14403.75|8
1726647990000|2024-09-18 08:26:30|14483.84|14403.84|14483.86|14403.86|14483.87|14403.87|14483.83|14403.83|5
1726648000000|2024-09-18 08:26:40|14483.74|14403.74|14483.11|14403.11|14483.74|14403.74|14483.1|14403.1|7
1726648010000|2024-09-18 08:26:50|14483.17|14403.17|14484.47|14404.47|14484.66|14404.66|14483.17|14403.17|10
1726648020000|2024-09-18 08:27:00|14484.26|14404.26|14483.76|14403.76|14484.26|14404.26|14483.76|14403.76|10
1726648030000|2024-09-18 08:27:10|14483.74|14403.74|14483.65|14403.65|14483.74|14403.74|14483.65|14403.65|7
1726648040000|2024-09-18 08:27:20|14483.8|14403.8|14482.85|14402.85|14483.8|14403.8|14482.85|14402.85|3
1726648050000|2024-09-18 08:27:30|14482.86|14402.86|14483.03|14403.03|14483.03|14403.03|14482.86|14402.86|4
1726648060000|2024-09-18 08:27:40|14482.99|14402.99|14482.99|14402.99|14482.99|14402.99|14482.99|14402.99|1
1726648070000|2024-09-18 08:27:50|14482.98|14402.98|14483.68|14403.68|14484.75|14404.75|14482.98|14402.98|8
1726648080000|2024-09-18 08:28:00|14483.67|14403.67|14482.72|14402.72|14483.74|14403.74|14482.72|14402.72|9
1726648090000|2024-09-18 08:28:10|14482.44|14402.44|14479.08|14399.08|14482.44|14402.44|14479.08|14399.08|8
1726648100000|2024-09-18 08:28:20|14478.51|14398.51|14478.02|14398.02|14478.63|14398.63|14478.02|14398.02|7
1726648110000|2024-09-18 08:28:30|14477.81|14397.81|14474.43|14394.43|14477.81|14397.81|14474.43|14394.43|10
1726648120000|2024-09-18 08:28:40|14474.4|14394.4|14474.94|14394.94|14474.99|14394.99|14474.4|14394.4|9
1726648130000|2024-09-18 08:28:50|14473.48|14393.48|14472.21|14392.21|14473.48|14393.48|14472.21|14392.21|10
1726648140000|2024-09-18 08:29:00|14472.2|14392.2|14471.53|14391.53|14472.21|14392.21|14471.53|14391.53|9
1726648150000|2024-09-18 08:29:10|14471.49|14391.49|14471.31|14391.31|14471.51|14391.51|14471.31|14391.31|5
1726648160000|2024-09-18 08:29:20|14471.15|14391.15|14470.54|14390.54|14471.15|14391.15|14470.22|14390.22|10
1726648170000|2024-09-18 08:29:30|14470.3|14390.3|14469.31|14389.31|14470.3|14390.3|14469.31|14389.31|8
1726648180000|2024-09-18 08:29:40|14468.95|14388.95|14468|14388|14468.95|14388.95|14468|14388|9
1726648190000|2024-09-18 08:29:50|14467.98|14387.98|14467.96|14387.96|14468.01|14388.01|14467.95|14387.95|6
1726648200000|2024-09-18 08:30:00|14467.94|14387.94|14468.27|14388.27|14468.79|14388.79|14467.94|14387.94|9
1726648210000|2024-09-18 08:30:10|14468.3|14388.3|14468.79|14388.79|14468.79|14388.79|14468.23|14388.23|9
1726648220000|2024-09-18 08:30:20|14468.6|14388.6|14468.36|14388.36|14468.6|14388.6|14468.27|14388.27|10
1726648230000|2024-09-18 08:30:30|14468.34|14388.34|14466.11|14386.11|14468.34|14388.34|14465.98|14385.98|10
1726648240000|2024-09-18 08:30:40|14466.14|14386.14|14465.71|14385.71|14466.29|14386.29|14465.71|14385.71|10
1726648250000|2024-09-18 08:30:50|14465.64|14385.64|14465.39|14385.39|14465.7|14385.7|14465.38|14385.38|8
1726648260000|2024-09-18 08:31:00|14465.55|14385.55|14464.93|14384.93|14465.55|14385.55|14464.93|14384.93|8
1726648270000|2024-09-18 08:31:10|14464.91|14384.91|14464.34|14384.34|14464.91|14384.91|14464.34|14384.34|9
1726648280000|2024-09-18 08:31:20|14464.25|14384.25|14466.06|14386.06|14466.06|14386.06|14464.25|14384.25|9
1726648290000|2024-09-18 08:31:30|14466.08|14386.08|14464.47|14384.47|14466.08|14386.08|14464.47|14384.47|9
1726648300000|2024-09-18 08:31:40|14464.44|14384.44|14464.62|14384.62|14464.62|14384.62|14464.4|14384.4|8
1726648310000|2024-09-18 08:31:50|14464.63|14384.63|14465.31|14385.31|14465.37|14385.37|14464.48|14384.48|10
1726648320000|2024-09-18 08:32:00|14465.29|14385.29|14465.53|14385.53|14465.74|14385.74|14465.29|14385.29|8
1726648330000|2024-09-18 08:32:10|14465.5|14385.5|14465.23|14385.23|14465.51|14385.51|14465.23|14385.23|5
1726648340000|2024-09-18 08:32:20|14464.95|14384.95|14466.56|14386.56|14466.56|14386.56|14464.94|14384.94|7
1726648350000|2024-09-18 08:32:30|14466.45|14386.45|14466.07|14386.07|14466.5|14386.5|14466.07|14386.07|9
1726648360000|2024-09-18 08:32:40|14465.76|14385.76|14465.56|14385.56|14465.9|14385.9|14465.49|14385.49|9
1726648370000|2024-09-18 08:32:50|14465.63|14385.63|14462.99|14382.99|14465.66|14385.66|14462.99|14382.99|10
1726648380000|2024-09-18 08:33:00|14462.93|14382.93|14463.05|14383.05|14463.05|14383.05|14462.86|14382.86|9
1726648390000|2024-09-18 08:33:10|14463.27|14383.27|14462.21|14382.21|14463.32|14383.32|14462.21|14382.21|8
1726648400000|2024-09-18 08:33:20|14462.2|14382.2|14461.97|14381.97|14462.52|14382.52|14461.97|14381.97|7
1726648410000|2024-09-18 08:33:30|14461.76|14381.76|14461.09|14381.09|14461.76|14381.76|14461.09|14381.09|9
1726648420000|2024-09-18 08:33:40|14460.74|14380.74|14459.17|14379.17|14460.82|14380.82|14459.17|14379.17|10
1726648430000|2024-09-18 08:33:50|14458.64|14378.64|14457.65|14377.65|14458.64|14378.64|14457.65|14377.65|9
1726648440000|2024-09-18 08:34:00|14457.82|14377.82|14457.78|14377.78|14458.07|14378.07|14457.78|14377.78|10
1726648450000|2024-09-18 08:34:10|14457.87|14377.87|14457.41|14377.41|14457.88|14377.88|14457.19|14377.19|8
1726648460000|2024-09-18 08:34:20|14457.38|14377.38|14458.06|14378.06|14458.06|14378.06|14457.31|14377.31|9
1726648470000|2024-09-18 08:34:30|14458.26|14378.26|14460.09|14380.09|14460.09|14380.09|14458.25|14378.25|10
1726648480000|2024-09-18 08:34:40|14460.17|14380.17|14459.7|14379.7|14460.27|14380.27|14459.63|14379.63|7
1726648490000|2024-09-18 08:34:50|14459.73|14379.73|14461.79|14381.79|14461.79|14381.79|14459.73|14379.73|10
1726648500000|2024-09-18 08:35:00|14462.02|14382.02|14463.79|14383.79|14463.79|14383.79|14462.02|14382.02|10
1726648510000|2024-09-18 08:35:10|14463.91|14383.91|14465.18|14385.18|14465.27|14385.27|14463.91|14383.91|6
1726648520000|2024-09-18 08:35:20|14464.78|14384.78|14464.94|14384.94|14465.15|14385.15|14464.64|14384.64|9
1726648530000|2024-09-18 08:35:30|14464.93|14384.93|14465.39|14385.39|14465.39|14385.39|14464.93|14384.93|5
1726648540000|2024-09-18 08:35:40|14465.41|14385.41|14465.89|14385.89|14465.89|14385.89|14464.96|14384.96|4
1726648550000|2024-09-18 08:35:50|14466.34|14386.34|14466.92|14386.92|14466.92|14386.92|14466.34|14386.34|9
1726648560000|2024-09-18 08:36:00|14466.93|14386.93|14464.32|14384.32|14466.94|14386.94|14464.32|14384.32|10
1726648570000|2024-09-18 08:36:10|14464.29|14384.29|14464.27|14384.27|14464.29|14384.29|14464.27|14384.27|3
1726648580000|2024-09-18 08:36:20|14465.12|14385.12|14465.42|14385.42|14465.42|14385.42|14465.12|14385.12|8
1726648590000|2024-09-18 08:36:30|14465.75|14385.75|14468.28|14388.28|14468.28|14388.28|14465.75|14385.75|9
1726648600000|2024-09-18 08:36:40|14468.38|14388.38|14468.64|14388.64|14468.69|14388.69|14468.38|14388.38|9
1726648610000|2024-09-18 08:36:50|14468.59|14388.59|14468.34|14388.34|14468.72|14388.72|14468.34|14388.34|9
1726648620000|2024-09-18 08:37:00|14468.2|14388.2|14467.08|14387.08|14468.2|14388.2|14467.08|14387.08|8
1726648630000|2024-09-18 08:37:10|14467.04|14387.04|14468.04|14388.04|14468.04|14388.04|14467.04|14387.04|6
1726648640000|2024-09-18 08:37:20|14468.06|14388.06|14468.62|14388.62|14468.62|14388.62|14468.06|14388.06|10
1726648650000|2024-09-18 08:37:30|14468.53|14388.53|14468.46|14388.46|14468.77|14388.77|14468.46|14388.46|9
1726648660000|2024-09-18 08:37:40|14468.37|14388.37|14469.07|14389.07|14469.07|14389.07|14468.37|14388.37|9
1726648670000|2024-09-18 08:37:50|14468.73|14388.73|14471.03|14391.03|14471.03|14391.03|14468.7|14388.7|9
1726648680000|2024-09-18 08:38:00|14471.04|14391.04|14471.43|14391.43|14471.43|14391.43|14470.84|14390.84|9
1726648690000|2024-09-18 08:38:10|14471.48|14391.48|14471.92|14391.92|14471.96|14391.96|14471.48|14391.48|8
1726648700000|2024-09-18 08:38:20|14471.86|14391.86|14471.7|14391.7|14472.32|14392.32|14471.67|14391.67|10
1726648710000|2024-09-18 08:38:30|14471.67|14391.67|14470.21|14390.21|14471.67|14391.67|14470.21|14390.21|9
1726648720000|2024-09-18 08:38:40|14470.29|14390.29|14470.37|14390.37|14470.46|14390.46|14470.22|14390.22|10
1726648730000|2024-09-18 08:38:50|14470.38|14390.38|14469.96|14389.96|14470.38|14390.38|14469.57|14389.57|9
1726648740000|2024-09-18 08:39:00|14469.37|14389.37|14468.94|14388.94|14469.43|14389.43|14468.94|14388.94|5
1726648750000|2024-09-18 08:39:10|14469.06|14389.06|14471.87|14391.87|14471.87|14391.87|14469.06|14389.06|10
1726648760000|2024-09-18 08:39:20|14471.71|14391.71|14471.37|14391.37|14472.04|14392.04|14471.37|14391.37|10
1726648770000|2024-09-18 08:39:30|14471.35|14391.35|14471.46|14391.46|14471.57|14391.57|14471.34|14391.34|9
1726648780000|2024-09-18 08:39:40|14471.33|14391.33|14471.16|14391.16|14471.33|14391.33|14471.16|14391.16|7
1726648790000|2024-09-18 08:39:50|14471.27|14391.27|14471.42|14391.42|14471.42|14391.42|14471.27|14391.27|9
1726648800000|2024-09-18 08:40:00|14471.41|14391.41|14471.37|14391.37|14471.41|14391.41|14471.37|14391.37|4
1726648810000|2024-09-18 08:40:10|14471.23|14391.23|14470.82|14390.82|14471.23|14391.23|14470.82|14390.82|5
1726648820000|2024-09-18 08:40:20|14470.78|14390.78|14470.21|14390.21|14471.08|14391.08|14470.21|14390.21|9
1726648830000|2024-09-18 08:40:30|14469.98|14389.98|14467.82|14387.82|14469.98|14389.98|14467.82|14387.82|9
1726648840000|2024-09-18 08:40:40|14467.83|14387.83|14469.6|14389.6|14469.6|14389.6|14467.57|14387.57|9
1726648850000|2024-09-18 08:40:50|14469.64|14389.64|14467.25|14387.25|14469.69|14389.69|14467.25|14387.25|10
1726648860000|2024-09-18 08:41:00|14467.26|14387.26|14468.05|14388.05|14468.14|14388.14|14467.26|14387.26|9
1726648870000|2024-09-18 08:41:10|14467.96|14387.96|14470.12|14390.12|14470.12|14390.12|14467.96|14387.96|10
1726648880000|2024-09-18 08:41:20|14470.23|14390.23|14470.85|14390.85|14470.85|14390.85|14470.23|14390.23|9
1726648890000|2024-09-18 08:41:30|14470.79|14390.79|14470.59|14390.59|14470.85|14390.85|14470.58|14390.58|10
1726648900000|2024-09-18 08:41:40|14470.6|14390.6|14470.6|14390.6|14470.63|14390.63|14470.48|14390.48|8
1726648910000|2024-09-18 08:41:50|14470.59|14390.59|14471.17|14391.17|14471.17|14391.17|14470.58|14390.58|7
1726648920000|2024-09-18 08:42:00|14471.18|14391.18|14471.11|14391.11|14471.2|14391.2|14471.04|14391.04|7
1726648930000|2024-09-18 08:42:10|14471.17|14391.17|14471.42|14391.42|14471.42|14391.42|14471.15|14391.15|10
1726648940000|2024-09-18 08:42:20|14471.52|14391.52|14471.92|14391.92|14471.92|14391.92|14471.23|14391.23|10
1726648950000|2024-09-18 08:42:30|14471.78|14391.78|14469.91|14389.91|14471.78|14391.78|14469.71|14389.71|10
1726648960000|2024-09-18 08:42:40|14470.35|14390.35|14470.53|14390.53|14470.53|14390.53|14470.35|14390.35|6
1726648970000|2024-09-18 08:42:50|14470.79|14390.79|14471|14391|14471.24|14391.24|14470.79|14390.79|5
1726648980000|2024-09-18 08:43:00|14470.99|14390.99|14471.9|14391.9|14471.9|14391.9|14470.99|14390.99|10
1726648990000|2024-09-18 08:43:10|14471.73|14391.73|14471.78|14391.78|14472.03|14392.03|14471.59|14391.59|9
1726649000000|2024-09-18 08:43:20|14471.74|14391.74|14471.72|14391.72|14471.86|14391.86|14471.56|14391.56|10
1726649010000|2024-09-18 08:43:30|14471.71|14391.71|14471.61|14391.61|14471.73|14391.73|14471.61|14391.61|7
1726649020000|2024-09-18 08:43:40|14471.88|14391.88|14472.28|14392.28|14472.28|14392.28|14471.88|14391.88|9
1726649030000|2024-09-18 08:43:50|14472.41|14392.41|14475.6|14395.6|14475.6|14395.6|14472.41|14392.41|10
1726649040000|2024-09-18 08:44:00|14475.65|14395.65|14490.19|14410.19|14490.22|14410.22|14475.34|14395.34|9
1726649050000|2024-09-18 08:44:10|14490.16|14410.16|14490.27|14410.27|14490.47|14410.47|14490.16|14410.16|8
1726649060000|2024-09-18 08:44:20|14490.23|14410.23|14474.91|14394.91|14490.44|14410.44|14474.91|14394.91|8
1726649070000|2024-09-18 08:44:30|14474.65|14394.65|14473.51|14393.51|14474.66|14394.66|14473.51|14393.51|10
1726649080000|2024-09-18 08:44:40|14473.54|14393.54|14472.65|14392.65|14473.62|14393.62|14472.48|14392.48|10
1726649090000|2024-09-18 08:44:50|14472.66|14392.66|14472.66|14392.66|14472.66|14392.66|14472.65|14392.65|3
1726649100000|2024-09-18 08:45:00|14472.54|14392.54|14472.59|14392.59|14472.59|14392.59|14472.51|14392.51|8
1726649110000|2024-09-18 08:45:10|14472.67|14392.67|14472.72|14392.72|14472.73|14392.73|14472.67|14392.67|10
1726649120000|2024-09-18 08:45:20|14472.74|14392.74|14472.51|14392.51|14472.74|14392.74|14472.49|14392.49|3
1726649130000|2024-09-18 08:45:30|14472.55|14392.55|14472.56|14392.56|14472.58|14392.58|14472.55|14392.55|5
1726649140000|2024-09-18 08:45:40|14472.62|14392.62|14472.21|14392.21|14472.62|14392.62|14472.17|14392.17|7
1726649150000|2024-09-18 08:45:50|14471.98|14391.98|14471.62|14391.62|14471.98|14391.98|14471.61|14391.61|7
1726649160000|2024-09-18 08:46:00|14471.6|14391.6|14470.14|14390.14|14471.6|14391.6|14470.13|14390.13|9
1726649170000|2024-09-18 08:46:10|14469.8|14389.8|14468.73|14388.73|14469.8|14389.8|14468.45|14388.45|9
1726649180000|2024-09-18 08:46:20|14468.6|14388.6|14468.57|14388.57|14468.81|14388.81|14468.57|14388.57|9
1726649190000|2024-09-18 08:46:30|14468.64|14388.64|14468.39|14388.39|14468.67|14388.67|14468.34|14388.34|9
1726649200000|2024-09-18 08:46:40|14468.54|14388.54|14468.04|14388.04|14468.74|14388.74|14468.04|14388.04|9
1726649210000|2024-09-18 08:46:50|14468.01|14388.01|14467.84|14387.84|14468.01|14388.01|14467.61|14387.61|9
1726649220000|2024-09-18 08:47:00|14467.92|14387.92|14467.71|14387.71|14468.37|14388.37|14467.71|14387.71|10
1726649230000|2024-09-18 08:47:10|14467.81|14387.81|14468.07|14388.07|14468.14|14388.14|14467.61|14387.61|10
1726649240000|2024-09-18 08:47:20|14468.14|14388.14|14466.67|14386.67|14468.21|14388.21|14466.67|14386.67|9
1726649250000|2024-09-18 08:47:30|14466.56|14386.56|14464.27|14384.27|14466.56|14386.56|14464.2|14384.2|10
1726649260000|2024-09-18 08:47:40|14463.88|14383.88|14463.22|14383.22|14464.13|14384.13|14462.57|14382.57|10
1726649270000|2024-09-18 08:47:50|14463.11|14383.11|14461.42|14381.42|14463.22|14383.22|14461.42|14381.42|10
1726649280000|2024-09-18 08:48:00|14461.64|14381.64|14463.15|14383.15|14463.15|14383.15|14461.33|14381.33|10
1726649290000|2024-09-18 08:48:10|14463|14383|14464.17|14384.17|14464.17|14384.17|14462.8|14382.8|9
1726649300000|2024-09-18 08:48:20|14464.43|14384.43|14465.17|14385.17|14465.2|14385.2|14464.37|14384.37|10
1726649310000|2024-09-18 08:48:30|14465.14|14385.14|14465.64|14385.64|14465.65|14385.65|14464.79|14384.79|10
1726649320000|2024-09-18 08:48:40|14465.14|14385.14|14464.61|14384.61|14465.15|14385.15|14464.61|14384.61|9
1726649330000|2024-09-18 08:48:50|14463.78|14383.78|14460.88|14380.88|14463.78|14383.78|14460.88|14380.88|10
1726649340000|2024-09-18 08:49:00|14461.03|14381.03|14462.86|14382.86|14462.95|14382.95|14461.02|14381.02|10
1726649350000|2024-09-18 08:49:10|14462.99|14382.99|14463.68|14383.68|14463.7|14383.7|14462.99|14382.99|10
1726649360000|2024-09-18 08:49:20|14463.71|14383.71|14462.09|14382.09|14463.94|14383.94|14462|14382|10
1726649370000|2024-09-18 08:49:30|14462.26|14382.26|14462.03|14382.03|14462.26|14382.26|14461.66|14381.66|9
1726649380000|2024-09-18 08:49:40|14462.56|14382.56|14462.54|14382.54|14462.64|14382.64|14462.51|14382.51|8
1726649390000|2024-09-18 08:49:50|14462.34|14382.34|14462.97|14382.97|14462.97|14382.97|14462.34|14382.34|8
1726649400000|2024-09-18 08:50:00|14462.94|14382.94|14463.05|14383.05|14463.09|14383.09|14462.94|14382.94|8
1726649410000|2024-09-18 08:50:10|14463.08|14383.08|14462.02|14382.02|14463.3|14383.3|14461.71|14381.71|10
1726649420000|2024-09-18 08:50:20|14462.01|14382.01|14463.86|14383.86|14463.86|14383.86|14462.01|14382.01|9
1726649430000|2024-09-18 08:50:30|14463.89|14383.89|14465.65|14385.65|14465.65|14385.65|14463.51|14383.51|9
1726649440000|2024-09-18 08:50:40|14465.7|14385.7|14466.17|14386.17|14466.19|14386.19|14465.7|14385.7|9
1726649450000|2024-09-18 08:50:50|14466.16|14386.16|14467.39|14387.39|14467.39|14387.39|14466.1|14386.1|7
1726649460000|2024-09-18 08:51:00|14467.42|14387.42|14467.8|14387.8|14467.95|14387.95|14467.42|14387.42|10
1726649470000|2024-09-18 08:51:10|14468.04|14388.04|14467.53|14387.53|14468.07|14388.07|14467.53|14387.53|7
1726649480000|2024-09-18 08:51:20|14467.52|14387.52|14468.16|14388.16|14468.16|14388.16|14467.52|14387.52|10
1726649490000|2024-09-18 08:51:30|14468.18|14388.18|14468.67|14388.67|14468.69|14388.69|14468.18|14388.18|9
1726649500000|2024-09-18 08:51:40|14468.7|14388.7|14470.59|14390.59|14470.59|14390.59|14468.69|14388.69|9
1726649510000|2024-09-18 08:51:50|14470.66|14390.66|14470.14|14390.14|14470.66|14390.66|14470.14|14390.14|8
1726649520000|2024-09-18 08:52:00|14469.97|14389.97|14470.07|14390.07|14470.21|14390.21|14469.97|14389.97|6
1726649530000|2024-09-18 08:52:10|14470.2|14390.2|14470.02|14390.02|14470.2|14390.2|14469.6|14389.6|9
1726649540000|2024-09-18 08:52:20|14470.12|14390.12|14469.79|14389.79|14470.15|14390.15|14469.67|14389.67|7
1726649550000|2024-09-18 08:52:30|14469.74|14389.74|14469.39|14389.39|14470.22|14390.22|14469.39|14389.39|9
1726649560000|2024-09-18 08:52:40|14469.02|14389.02|14469.36|14389.36|14469.36|14389.36|14468.8|14388.8|9
1726649570000|2024-09-18 08:52:50|14469.37|14389.37|14469.75|14389.75|14469.75|14389.75|14469.35|14389.35|4
1726649580000|2024-09-18 08:53:00|14469.78|14389.78|14469.98|14389.98|14469.98|14389.98|14469.78|14389.78|7
1726649590000|2024-09-18 08:53:10|14469.91|14389.91|14469.89|14389.89|14469.91|14389.91|14469.88|14389.88|7
1726649600000|2024-09-18 08:53:20|14470.18|14390.18|14471.6|14391.6|14471.6|14391.6|14470.05|14390.05|10
1726649610000|2024-09-18 08:53:30|14471.64|14391.64|14471.67|14391.67|14471.67|14391.67|14471.2|14391.2|10
1726649620000|2024-09-18 08:53:40|14471.75|14391.75|14472.32|14392.32|14472.32|14392.32|14471.75|14391.75|8
1726649630000|2024-09-18 08:53:50|14472.31|14392.31|14472.08|14392.08|14472.31|14392.31|14472.02|14392.02|4
1726649640000|2024-09-18 08:54:00|14472.15|14392.15|14470.78|14390.78|14472.26|14392.26|14470.78|14390.78|10
1726649650000|2024-09-18 08:54:10|14470.69|14390.69|14470.82|14390.82|14470.97|14390.97|14470.69|14390.69|8
1726649660000|2024-09-18 08:54:20|14470.81|14390.81|14470.45|14390.45|14470.82|14390.82|14470.45|14390.45|7
1726649670000|2024-09-18 08:54:30|14470.53|14390.53|14470.55|14390.55|14470.6|14390.6|14470.53|14390.53|7
1726649680000|2024-09-18 08:54:40|14469.48|14389.48|14469.43|14389.43|14469.7|14389.7|14469.43|14389.43|7
1726649690000|2024-09-18 08:54:50|14469.23|14389.23|14470.67|14390.67|14470.71|14390.71|14469.05|14389.05|8
1726649700000|2024-09-18 08:55:00|14470.66|14390.66|14470.58|14390.58|14470.75|14390.75|14470.58|14390.58|7
1726649710000|2024-09-18 08:55:10|14470.51|14390.51|14471.23|14391.23|14471.38|14391.38|14470.51|14390.51|8
1726649720000|2024-09-18 08:55:20|14471.22|14391.22|14471.82|14391.82|14471.82|14391.82|14471.05|14391.05|9
1726649730000|2024-09-18 08:55:30|14471.81|14391.81|14472.26|14392.26|14472.29|14392.29|14471.81|14391.81|7
1726649740000|2024-09-18 08:55:40|14472.22|14392.22|14470.26|14390.26|14472.31|14392.31|14470.26|14390.26|9
1726649750000|2024-09-18 08:55:50|14469.76|14389.76|14469.26|14389.26|14469.76|14389.76|14469.2|14389.2|10
1726649760000|2024-09-18 08:56:00|14469.22|14389.22|14469.35|14389.35|14469.53|14389.53|14469.21|14389.21|10
1726649770000|2024-09-18 08:56:10|14469.48|14389.48|14469.34|14389.34|14469.65|14389.65|14469.34|14389.34|10
1726649780000|2024-09-18 08:56:20|14469.24|14389.24|14469.07|14389.07|14469.24|14389.24|14468.94|14388.94|10
1726649790000|2024-09-18 08:56:30|14469.08|14389.08|14468.73|14388.73|14469.08|14389.08|14468.73|14388.73|9
1726649800000|2024-09-18 08:56:40|14468.65|14388.65|14470.26|14390.26|14470.26|14390.26|14468.6|14388.6|9
1726649810000|2024-09-18 08:56:50|14470.52|14390.52|14470.32|14390.32|14470.79|14390.79|14470.32|14390.32|10
1726649820000|2024-09-18 08:57:00|14470.24|14390.24|14469.86|14389.86|14470.24|14390.24|14469.86|14389.86|10
1726649830000|2024-09-18 08:57:10|14469.68|14389.68|14468.36|14388.36|14469.92|14389.92|14468.36|14388.36|8
1726649840000|2024-09-18 08:57:20|14468.22|14388.22|14468.11|14388.11|14468.22|14388.22|14468.09|14388.09|8
1726649850000|2024-09-18 08:57:30|14468.12|14388.12|14468.45|14388.45|14468.45|14388.45|14468.12|14388.12|5
1726649860000|2024-09-18 08:57:40|14468.55|14388.55|14467.94|14387.94|14468.58|14388.58|14467.86|14387.86|8
1726649870000|2024-09-18 08:57:50|14468.81|14388.81|14469.99|14389.99|14469.99|14389.99|14468.81|14388.81|10
1726649880000|2024-09-18 08:58:00|14470|14390|14470|14390|14470|14390|14469.96|14389.96|4
1726649890000|2024-09-18 08:58:10|14469.96|14389.96|14470.26|14390.26|14470.26|14390.26|14469.81|14389.81|8
1726649900000|2024-09-18 08:58:20|14470.24|14390.24|14467.42|14387.42|14470.24|14390.24|14467.42|14387.42|10
1726649910000|2024-09-18 08:58:30|14467.39|14387.39|14467.58|14387.58|14467.58|14387.58|14467.39|14387.39|8
1726649920000|2024-09-18 08:58:40|14467.31|14387.31|14467.25|14387.25|14467.31|14387.31|14466.94|14386.94|8
1726649930000|2024-09-18 08:58:50|14467.32|14387.32|14467.11|14387.11|14467.32|14387.32|14467.11|14387.11|6
1726649940000|2024-09-18 08:59:00|14467.1|14387.1|14467.89|14387.89|14467.94|14387.94|14466.44|14386.44|10
1726649950000|2024-09-18 08:59:10|14468.02|14388.02|14467.84|14387.84|14468.05|14388.05|14467.74|14387.74|7
1726649960000|2024-09-18 08:59:20|14467.89|14387.89|14467.87|14387.87|14467.92|14387.92|14467.86|14387.86|4
1726649970000|2024-09-18 08:59:30|14467.89|14387.89|14466.2|14386.2|14468|14388|14466.2|14386.2|9
1726649980000|2024-09-18 08:59:40|14466.26|14386.26|14467.45|14387.45|14467.45|14387.45|14466.05|14386.05|9
1726649990000|2024-09-18 08:59:50|14467.96|14387.96|14468.23|14388.23|14468.33|14388.33|14467.96|14387.96|7
1726650000000|2024-09-18 09:00:00|14468.2|14388.2|14465.94|14385.94|14468.2|14388.2|14465.94|14385.94|9
1726650010000|2024-09-18 09:00:10|14465.9|14385.9|14465.37|14385.37|14465.99|14385.99|14465.37|14385.37|9
1726650020000|2024-09-18 09:00:20|14465.43|14385.43|14464.77|14384.77|14465.43|14385.43|14464.75|14384.75|7
1726650030000|2024-09-18 09:00:30|14464.86|14384.86|14464.53|14384.53|14464.87|14384.87|14464.53|14384.53|8
1726650040000|2024-09-18 09:00:40|14464.61|14384.61|14464.46|14384.46|14464.72|14384.72|14464.46|14384.46|9
1726650050000|2024-09-18 09:00:50|14464.59|14384.59|14464.64|14384.64|14464.66|14384.66|14464.56|14384.56|10
1726650060000|2024-09-18 09:01:00|14464.66|14384.66|14465.8|14385.8|14465.8|14385.8|14464.66|14384.66|9
1726650070000|2024-09-18 09:01:10|14465.81|14385.81|14465.97|14385.97|14465.97|14385.97|14465.81|14385.81|4
1726650080000|2024-09-18 09:01:20|14465.84|14385.84|14466.18|14386.18|14466.18|14386.18|14465.84|14385.84|7
1726650090000|2024-09-18 09:01:30|14466.21|14386.21|14467.13|14387.13|14467.13|14387.13|14466.16|14386.16|7
1726650100000|2024-09-18 09:01:40|14467.17|14387.17|14467.23|14387.23|14467.24|14387.24|14467.17|14387.17|6
1726650110000|2024-09-18 09:01:50|14467.25|14387.25|14467.15|14387.15|14467.27|14387.27|14467.15|14387.15|6
1726650120000|2024-09-18 09:02:00|14467.25|14387.25|14467.37|14387.37|14467.38|14387.38|14467.23|14387.23|5
1726650130000|2024-09-18 09:02:10|14467.39|14387.39|14467.65|14387.65|14467.69|14387.69|14467.39|14387.39|4
1726650140000|2024-09-18 09:02:20|14467.55|14387.55|14467.34|14387.34|14467.59|14387.59|14467.34|14387.34|9
1726650150000|2024-09-18 09:02:30|14467.05|14387.05|14464.48|14384.48|14467.05|14387.05|14464.19|14384.19|10
1726650160000|2024-09-18 09:02:40|14464.56|14384.56|14463.96|14383.96|14464.57|14384.57|14463.81|14383.81|9
1726650170000|2024-09-18 09:02:50|14463.97|14383.97|14463.1|14383.1|14464|14384|14463.08|14383.08|8
1726650180000|2024-09-18 09:03:00|14463.11|14383.11|14461.55|14381.55|14463.12|14383.12|14461.55|14381.55|10
1726650190000|2024-09-18 09:03:10|14461.19|14381.19|14459.46|14379.46|14461.19|14381.19|14459.46|14379.46|9
1726650200000|2024-09-18 09:03:20|14458.94|14378.94|14458.6|14378.6|14458.99|14378.99|14458.6|14378.6|9
1726650210000|2024-09-18 09:03:30|14458.67|14378.67|14458.58|14378.58|14458.67|14378.67|14458.45|14378.45|9
1726650220000|2024-09-18 09:03:40|14458.42|14378.42|14458.09|14378.09|14458.42|14378.42|14457.99|14377.99|9
1726650230000|2024-09-18 09:03:50|14458.1|14378.1|14456.92|14376.92|14458.1|14378.1|14456.92|14376.92|9
1726650240000|2024-09-18 09:04:00|14457.14|14377.14|14457|14377|14457.38|14377.38|14456.67|14376.67|7
1726650250000|2024-09-18 09:04:10|14456.67|14376.67|14456.04|14376.04|14456.95|14376.95|14455.92|14375.92|9
1726650260000|2024-09-18 09:04:20|14456.27|14376.27|14457.59|14377.59|14457.64|14377.64|14456.27|14376.27|9
1726650270000|2024-09-18 09:04:30|14457.6|14377.6|14455.36|14375.36|14457.6|14377.6|14455.36|14375.36|10
1726650280000|2024-09-18 09:04:40|14455.25|14375.25|14455.3|14375.3|14455.3|14375.3|14455.16|14375.16|6
1726650290000|2024-09-18 09:04:50|14454.83|14374.83|14455.24|14375.24|14455.24|14375.24|14454.83|14374.83|7
1726650300000|2024-09-18 09:05:00|14455.09|14375.09|14454.38|14374.38|14455.09|14375.09|14453.31|14373.31|10
1726650310000|2024-09-18 09:05:10|14454.32|14374.32|14451.54|14371.54|14454.32|14374.32|14451.54|14371.54|10
1726650320000|2024-09-18 09:05:20|14451.44|14371.44|14452.54|14372.54|14452.54|14372.54|14451.24|14371.24|10
1726650330000|2024-09-18 09:05:30|14452.67|14372.67|14452.48|14372.48|14452.72|14372.72|14452.48|14372.48|10
1726650340000|2024-09-18 09:05:40|14452.42|14372.42|14449.65|14369.65|14452.42|14372.42|14449.65|14369.65|7
1726650350000|2024-09-18 09:05:50|14449.17|14369.17|14449.17|14369.17|14449.37|14369.37|14449.11|14369.11|9
1726650360000|2024-09-18 09:06:00|14449.14|14369.14|14448.87|14368.87|14449.3|14369.3|14448.87|14368.87|9
1726650370000|2024-09-18 09:06:10|14445.62|14365.62|14442.42|14362.42|14446.27|14366.27|14442.42|14362.42|9
1726650380000|2024-09-18 09:06:20|14442.48|14362.48|14443.65|14363.65|14443.65|14363.65|14442.15|14362.15|10
1726650390000|2024-09-18 09:06:30|14443.89|14363.89|14443.31|14363.31|14443.89|14363.89|14443.31|14363.31|8
1726650400000|2024-09-18 09:06:40|14443.11|14363.11|14441.87|14361.87|14443.3|14363.3|14441.84|14361.84|9
1726650410000|2024-09-18 09:06:50|14441.82|14361.82|14440.91|14360.91|14441.82|14361.82|14440.91|14360.91|8
1726650420000|2024-09-18 09:07:00|14441.37|14361.37|14441.56|14361.56|14441.66|14361.66|14441.24|14361.24|8
1726650430000|2024-09-18 09:07:10|14441.57|14361.57|14442.94|14362.94|14442.94|14362.94|14441.57|14361.57|8
1726650440000|2024-09-18 09:07:20|14443|14363|14442.22|14362.22|14443|14363|14442.22|14362.22|10
1726650450000|2024-09-18 09:07:30|14442.2|14362.2|14442.99|14362.99|14443.03|14363.03|14442.2|14362.2|8
1726650460000|2024-09-18 09:07:40|14443.2|14363.2|14455.27|14375.27|14455.27|14375.27|14443.2|14363.2|10
1726650470000|2024-09-18 09:07:50|14454.91|14374.91|14454.98|14374.98|14454.98|14374.98|14454.78|14374.78|9
1726650480000|2024-09-18 09:08:00|14455.01|14375.01|14455.38|14375.38|14455.39|14375.39|14455.01|14375.01|4
1726650490000|2024-09-18 09:08:10|14455.23|14375.23|14456.59|14376.59|14456.59|14376.59|14455.23|14375.23|8
1726650500000|2024-09-18 09:08:20|14456.64|14376.64|14459.29|14379.29|14459.29|14379.29|14456.64|14376.64|10
1726650510000|2024-09-18 09:08:30|14459.12|14379.12|14460.21|14380.21|14460.21|14380.21|14459.08|14379.08|10
1726650520000|2024-09-18 09:08:40|14460.28|14380.28|14461.72|14381.72|14462.01|14382.01|14460.28|14380.28|10
1726650530000|2024-09-18 09:08:50|14461.64|14381.64|14461.78|14381.78|14461.85|14381.85|14461.64|14381.64|6
1726650540000|2024-09-18 09:09:00|14461.3|14381.3|14461.4|14381.4|14461.4|14381.4|14460.88|14380.88|8
1726650550000|2024-09-18 09:09:10|14461.35|14381.35|14460.85|14380.85|14461.36|14381.36|14460.85|14380.85|5
1726650560000|2024-09-18 09:09:20|14460.82|14380.82|14460.63|14380.63|14460.82|14380.82|14460.42|14380.42|9
1726650570000|2024-09-18 09:09:30|14460.89|14380.89|14461.01|14381.01|14461.01|14381.01|14460.89|14380.89|9
1726650580000|2024-09-18 09:09:40|14461.02|14381.02|14461.05|14381.05|14461.14|14381.14|14461|14381|8
1726650590000|2024-09-18 09:09:50|14461.04|14381.04|14457.98|14377.98|14461.04|14381.04|14457.98|14377.98|10
1726650600000|2024-09-18 09:10:00|14457.9|14377.9|14457.17|14377.17|14457.9|14377.9|14457.15|14377.15|9
1726650610000|2024-09-18 09:10:10|14456.89|14376.89|14455.89|14375.89|14456.89|14376.89|14455.89|14375.89|10
1726650620000|2024-09-18 09:10:20|14455.86|14375.86|14457.35|14377.35|14457.35|14377.35|14455.86|14375.86|8
1726650630000|2024-09-18 09:10:30|14457.37|14377.37|14457.25|14377.25|14457.76|14377.76|14457.25|14377.25|9
1726650640000|2024-09-18 09:10:40|14457.18|14377.18|14456.47|14376.47|14457.18|14377.18|14456.47|14376.47|10
1726650650000|2024-09-18 09:10:50|14456.48|14376.48|14455.71|14375.71|14457.04|14377.04|14455.71|14375.71|7
1726650660000|2024-09-18 09:11:00|14455.48|14375.48|14455.12|14375.12|14455.48|14375.48|14455.07|14375.07|9
1726650670000|2024-09-18 09:11:10|14455.06|14375.06|14454.21|14374.21|14455.06|14375.06|14454.18|14374.18|10
1726650680000|2024-09-18 09:11:20|14454.18|14374.18|14454.23|14374.23|14454.23|14374.23|14454.05|14374.05|10
1726650690000|2024-09-18 09:11:30|14454.24|14374.24|14453.75|14373.75|14454.24|14374.24|14453.75|14373.75|10
1726650700000|2024-09-18 09:11:40|14453.68|14373.68|14454.59|14374.59|14454.59|14374.59|14453.45|14373.45|8
1726650710000|2024-09-18 09:11:50|14455.04|14375.04|14455.35|14375.35|14455.48|14375.48|14455.04|14375.04|10
1726650720000|2024-09-18 09:12:00|14455.4|14375.4|14455.7|14375.7|14455.88|14375.88|14455.38|14375.38|9
1726650730000|2024-09-18 09:12:10|14455.59|14375.59|14455.46|14375.46|14456.14|14376.14|14455.46|14375.46|8
1726650740000|2024-09-18 09:12:20|14455.34|14375.34|14454.33|14374.33|14455.34|14375.34|14454.33|14374.33|8
1726650750000|2024-09-18 09:12:30|14454.34|14374.34|14453.89|14373.89|14454.34|14374.34|14452.37|14372.37|10
1726650760000|2024-09-18 09:12:40|14453.97|14373.97|14442.67|14362.67|14454.2|14374.2|14442.67|14362.67|8
1726650770000|2024-09-18 09:12:50|14442.73|14362.73|14443.33|14363.33|14443.42|14363.42|14442.73|14362.73|8
1726650780000|2024-09-18 09:13:00|14443.29|14363.29|14443.83|14363.83|14443.83|14363.83|14443.29|14363.29|6
1726650790000|2024-09-18 09:13:10|14444.31|14364.31|14443.9|14363.9|14444.34|14364.34|14443.9|14363.9|7
1726650800000|2024-09-18 09:13:20|14443.8|14363.8|14443.78|14363.78|14443.8|14363.8|14443.53|14363.53|6
1726650810000|2024-09-18 09:13:30|14443.67|14363.67|14443.52|14363.52|14443.67|14363.67|14443.23|14363.23|6
1726650820000|2024-09-18 09:13:40|14443.23|14363.23|14442.15|14362.15|14443.23|14363.23|14442.15|14362.15|6
1726650830000|2024-09-18 09:13:50|14442.14|14362.14|14441.57|14361.57|14442.14|14362.14|14441.57|14361.57|7
1726650840000|2024-09-18 09:14:00|14441.59|14361.59|14441.13|14361.13|14441.64|14361.64|14441.13|14361.13|10
1726650850000|2024-09-18 09:14:10|14440.92|14360.92|14440.43|14360.43|14440.92|14360.92|14440.17|14360.17|7
1726650860000|2024-09-18 09:14:20|14440.25|14360.25|14439.62|14359.62|14440.25|14360.25|14439.59|14359.59|8
1726650870000|2024-09-18 09:14:30|14439.57|14359.57|14439.45|14359.45|14439.8|14359.8|14439.45|14359.45|9
1726650880000|2024-09-18 09:14:40|14439.33|14359.33|14438.85|14358.85|14439.33|14359.33|14438.85|14358.85|8
1726650890000|2024-09-18 09:14:50|14438.65|14358.65|14438.03|14358.03|14438.97|14358.97|14438.03|14358.03|8
1726650900000|2024-09-18 09:15:00|14437.93|14357.93|14434.69|14354.69|14438.25|14358.25|14434.69|14354.69|9
1726650910000|2024-09-18 09:15:10|14434.53|14354.53|14430.57|14350.57|14434.53|14354.53|14430.57|14350.57|10
1726650920000|2024-09-18 09:15:20|14430.45|14350.45|14429.56|14349.56|14430.45|14350.45|14429.19|14349.19|10
1726650930000|2024-09-18 09:15:30|14429.65|14349.65|14428.08|14348.08|14429.69|14349.69|14428.08|14348.08|9
1726650940000|2024-09-18 09:15:40|14427.78|14347.78|14426.33|14346.33|14427.78|14347.78|14425.76|14345.76|10
1726650950000|2024-09-18 09:15:50|14424.93|14344.93|14423.69|14343.69|14424.93|14344.93|14423.69|14343.69|10
1726650960000|2024-09-18 09:16:00|14423.72|14343.72|14423.79|14343.79|14423.81|14343.81|14423.5|14343.5|8
1726650970000|2024-09-18 09:16:10|14423.94|14343.94|14423.89|14343.89|14423.94|14343.94|14423.47|14343.47|9
1726650980000|2024-09-18 09:16:20|14424.71|14344.71|14423.22|14343.22|14425.03|14345.03|14423.22|14343.22|10
1726650990000|2024-09-18 09:16:30|14423.13|14343.13|14420.86|14340.86|14423.13|14343.13|14420.86|14340.86|10
1726651000000|2024-09-18 09:16:40|14421.19|14341.19|14420.97|14340.97|14421.25|14341.25|14420.87|14340.87|10
1726651010000|2024-09-18 09:16:50|14420.96|14340.96|14420.9|14340.9|14421.33|14341.33|14420.79|14340.79|9
1726651020000|2024-09-18 09:17:00|14421.14|14341.14|14420.49|14340.49|14421.14|14341.14|14420.49|14340.49|8
1726651030000|2024-09-18 09:17:10|14420.51|14340.51|14419.06|14339.06|14420.51|14340.51|14418.94|14338.94|9
1726651040000|2024-09-18 09:17:20|14418.69|14338.69|14417.81|14337.81|14418.83|14338.83|14417.5|14337.5|10
1726651050000|2024-09-18 09:17:30|14417.74|14337.74|14420.76|14340.76|14420.76|14340.76|14417.74|14337.74|10
1726651060000|2024-09-18 09:17:40|14420.4|14340.4|14421.95|14341.95|14421.95|14341.95|14420.4|14340.4|9
1726651070000|2024-09-18 09:17:50|14422.57|14342.57|14422.92|14342.92|14422.92|14342.92|14422.57|14342.57|8
1726651080000|2024-09-18 09:18:00|14423.7|14343.7|14424.54|14344.54|14424.54|14344.54|14423.7|14343.7|9
1726651090000|2024-09-18 09:18:10|14424.67|14344.67|14427.42|14347.42|14427.42|14347.42|14424.67|14344.67|10
1726651100000|2024-09-18 09:18:20|14427.57|14347.57|14430.28|14350.28|14430.28|14350.28|14427.57|14347.57|10
1726651110000|2024-09-18 09:18:30|14430.32|14350.32|14433.34|14353.34|14433.34|14353.34|14430.32|14350.32|10
1726651120000|2024-09-18 09:18:40|14433.87|14353.87|14436.14|14356.14|14436.14|14356.14|14433.87|14353.87|10
1726651130000|2024-09-18 09:18:50|14436.23|14356.23|14435.84|14355.84|14436.23|14356.23|14435.79|14355.79|9
1726651140000|2024-09-18 09:19:00|14435.75|14355.75|14435.18|14355.18|14435.75|14355.75|14435.11|14355.11|9
1726651150000|2024-09-18 09:19:10|14435.3|14355.3|14435.02|14355.02|14435.36|14355.36|14434.63|14354.63|9
1726651160000|2024-09-18 09:19:20|14435.35|14355.35|14434.57|14354.57|14435.76|14355.76|14434.57|14354.57|8
1726651170000|2024-09-18 09:19:30|14435.34|14355.34|14435.08|14355.08|14435.46|14355.46|14435.02|14355.02|9
1726651180000|2024-09-18 09:19:40|14435.22|14355.22|14432.52|14352.52|14435.22|14355.22|14432.52|14352.52|9
1726651190000|2024-09-18 09:19:50|14431.94|14351.94|14429.18|14349.18|14431.94|14351.94|14429.08|14349.08|9
1726651200000|2024-09-18 09:20:00|14429.8|14349.8|14430.15|14350.15|14430.15|14350.15|14429.79|14349.79|10
1726651210000|2024-09-18 09:20:10|14430.12|14350.12|14431.66|14351.66|14431.66|14351.66|14429.83|14349.83|10
1726651220000|2024-09-18 09:20:20|14430.51|14350.51|14431.59|14351.59|14431.59|14351.59|14430.36|14350.36|10
1726651230000|2024-09-18 09:20:30|14431.62|14351.62|14432.95|14352.95|14432.95|14352.95|14431.62|14351.62|10
1726651240000|2024-09-18 09:20:40|14434.46|14354.46|14436.93|14356.93|14436.93|14356.93|14434.46|14354.46|9
1726651250000|2024-09-18 09:20:50|14437.05|14357.05|14439.01|14359.01|14439.01|14359.01|14437.05|14357.05|10
1726651260000|2024-09-18 09:21:00|14440.72|14360.72|14443.03|14363.03|14443.22|14363.22|14440.72|14360.72|9
1726651270000|2024-09-18 09:21:10|14443.35|14363.35|14445.03|14365.03|14445.03|14365.03|14443.31|14363.31|9
1726651280000|2024-09-18 09:21:20|14445.44|14365.44|14446.16|14366.16|14446.19|14366.19|14445.44|14365.44|10
1726651290000|2024-09-18 09:21:30|14446.14|14366.14|14447.54|14367.54|14447.99|14367.99|14446.14|14366.14|10
1726651300000|2024-09-18 09:21:40|14447.48|14367.48|14447.31|14367.31|14447.58|14367.58|14447.31|14367.31|10
1726651310000|2024-09-18 09:21:50|14447.3|14367.3|14447.37|14367.37|14447.37|14367.37|14447.06|14367.06|7
1726651320000|2024-09-18 09:22:00|14447.31|14367.31|14448.49|14368.49|14448.49|14368.49|14447.31|14367.31|6
1726651330000|2024-09-18 09:22:10|14448.52|14368.52|14449.63|14369.63|14449.64|14369.64|14448.52|14368.52|9
1726651340000|2024-09-18 09:22:20|14449.92|14369.92|14448.57|14368.57|14449.97|14369.97|14448.57|14368.57|5
1726651350000|2024-09-18 09:22:30|14448.48|14368.48|14447.66|14367.66|14448.48|14368.48|14447.66|14367.66|9
1726651360000|2024-09-18 09:22:40|14447.62|14367.62|14448.09|14368.09|14448.39|14368.39|14446.45|14366.45|9
1726651370000|2024-09-18 09:22:50|14448.08|14368.08|14447.13|14367.13|14448.08|14368.08|14447.12|14367.12|10
1726651380000|2024-09-18 09:23:00|14447.14|14367.14|14446.75|14366.75|14447.26|14367.26|14446.75|14366.75|9
1726651390000|2024-09-18 09:23:10|14446.73|14366.73|14446.58|14366.58|14446.73|14366.73|14446.56|14366.56|8
1726651400000|2024-09-18 09:23:20|14446.43|14366.43|14447.41|14367.41|14447.41|14367.41|14446.43|14366.43|6
1726651410000|2024-09-18 09:23:30|14447.78|14367.78|14446.41|14366.41|14448.15|14368.15|14446.41|14366.41|10
1726651420000|2024-09-18 09:23:40|14446.27|14366.27|14447.87|14367.87|14447.87|14367.87|14446.13|14366.13|9
1726651430000|2024-09-18 09:23:50|14447.78|14367.78|14448.54|14368.54|14448.54|14368.54|14447.37|14367.37|8
1726651440000|2024-09-18 09:24:00|14448.52|14368.52|14447.93|14367.93|14448.52|14368.52|14447.93|14367.93|8
1726651450000|2024-09-18 09:24:10|14447.55|14367.55|14447.75|14367.75|14447.86|14367.86|14447.55|14367.55|7
1726651460000|2024-09-18 09:24:20|14447.1|14367.1|14446.43|14366.43|14447.1|14367.1|14446.43|14366.43|9
1726651470000|2024-09-18 09:24:30|14446.31|14366.31|14446.2|14366.2|14446.51|14366.51|14446.19|14366.19|8
1726651480000|2024-09-18 09:24:40|14446.18|14366.18|14446.63|14366.63|14446.69|14366.69|14446.18|14366.18|8
1726651490000|2024-09-18 09:24:50|14446.62|14366.62|14446.28|14366.28|14446.85|14366.85|14446.24|14366.24|7
1726651500000|2024-09-18 09:25:00|14446.27|14366.27|14446.36|14366.36|14446.78|14366.78|14446.27|14366.27|8
1726651510000|2024-09-18 09:25:10|14446.37|14366.37|14446.4|14366.4|14446.44|14366.44|14446.3|14366.3|8
1726651520000|2024-09-18 09:25:20|14446.37|14366.37|14446.68|14366.68|14446.83|14366.83|14446.36|14366.36|9
1726651530000|2024-09-18 09:25:30|14446.63|14366.63|14446.8|14366.8|14446.8|14366.8|14446.43|14366.43|8
1726651540000|2024-09-18 09:25:40|14446.84|14366.84|14447.66|14367.66|14447.66|14367.66|14446.84|14366.84|9
1726651550000|2024-09-18 09:25:50|14448.07|14368.07|14447.77|14367.77|14448.07|14368.07|14447.77|14367.77|6
1726651560000|2024-09-18 09:26:00|14447.65|14367.65|14446.06|14366.06|14447.65|14367.65|14446.06|14366.06|8
1726651570000|2024-09-18 09:26:10|14446.02|14366.02|14445.42|14365.42|14446.14|14366.14|14445.42|14365.42|10
1726651580000|2024-09-18 09:26:20|14445.35|14365.35|14445.16|14365.16|14445.52|14365.52|14445.16|14365.16|10
1726651590000|2024-09-18 09:26:30|14444.96|14364.96|14447.1|14367.1|14447.1|14367.1|14444.96|14364.96|10
1726651600000|2024-09-18 09:26:40|14447.13|14367.13|14446.92|14366.92|14447.2|14367.2|14446.92|14366.92|8
1726651610000|2024-09-18 09:26:50|14447.07|14367.07|14445.32|14365.32|14447.07|14367.07|14445.13|14365.13|10
1726651620000|2024-09-18 09:27:00|14444.89|14364.89|14445.51|14365.51|14445.51|14365.51|14444.75|14364.75|10
1726651630000|2024-09-18 09:27:10|14445.62|14365.62|14446.28|14366.28|14446.28|14366.28|14445.62|14365.62|9
1726651640000|2024-09-18 09:27:20|14446.26|14366.26|14446.52|14366.52|14446.52|14366.52|14446.26|14366.26|9
1726651650000|2024-09-18 09:27:30|14446.71|14366.71|14446.88|14366.88|14446.88|14366.88|14446.56|14366.56|9
1726651660000|2024-09-18 09:27:40|14446.86|14366.86|14445.67|14365.67|14447.29|14367.29|14445.67|14365.67|7
1726651670000|2024-09-18 09:27:50|14445.66|14365.66|14443.95|14363.95|14445.66|14365.66|14443.9|14363.9|10
1726651680000|2024-09-18 09:28:00|14443.99|14363.99|14444.02|14364.02|14444.21|14364.21|14443.97|14363.97|8
1726651690000|2024-09-18 09:28:10|14444.07|14364.07|14444.31|14364.31|14444.38|14364.38|14444.07|14364.07|8
1726651700000|2024-09-18 09:28:20|14444.3|14364.3|14444.02|14364.02|14444.64|14364.64|14444.02|14364.02|10
1726651710000|2024-09-18 09:28:30|14443.84|14363.84|14443.66|14363.66|14443.84|14363.84|14443.66|14363.66|9
1726651720000|2024-09-18 09:28:40|14443.71|14363.71|14443.89|14363.89|14444.09|14364.09|14443.71|14363.71|9
1726651730000|2024-09-18 09:28:50|14444.12|14364.12|14443.74|14363.74|14444.12|14364.12|14443.69|14363.69|8
1726651740000|2024-09-18 09:29:00|14443.94|14363.94|14441.86|14361.86|14443.95|14363.95|14441.84|14361.84|10
1726651750000|2024-09-18 09:29:10|14441.78|14361.78|14440.46|14360.46|14441.78|14361.78|14440.46|14360.46|9
1726651760000|2024-09-18 09:29:20|14440.48|14360.48|14439.44|14359.44|14440.48|14360.48|14439.36|14359.36|7
1726651770000|2024-09-18 09:29:30|14439.67|14359.67|14438.71|14358.71|14439.67|14359.67|14438.7|14358.7|6
1726651780000|2024-09-18 09:29:40|14438.69|14358.69|14438.41|14358.41|14438.89|14358.89|14438.3|14358.3|9
1726651790000|2024-09-18 09:29:50|14438.21|14358.21|14438.12|14358.12|14438.21|14358.21|14438.04|14358.04|6
1726651800000|2024-09-18 09:30:00|14438.14|14358.14|14436.9|14356.9|14438.31|14358.31|14436.9|14356.9|10
1726651810000|2024-09-18 09:30:10|14437.04|14357.04|14438.31|14358.31|14438.31|14358.31|14436.48|14356.48|10
1726651820000|2024-09-18 09:30:20|14438.43|14358.43|14439.55|14359.55|14439.65|14359.65|14438.43|14358.43|10
1726651830000|2024-09-18 09:30:30|14439.49|14359.49|14437.89|14357.89|14439.49|14359.49|14437.42|14357.42|10
1726651840000|2024-09-18 09:30:40|14437.99|14357.99|14438.04|14358.04|14438.06|14358.06|14437.99|14357.99|9
1726651850000|2024-09-18 09:30:50|14438.02|14358.02|14437.77|14357.77|14438.07|14358.07|14437.55|14357.55|9
1726651860000|2024-09-18 09:31:00|14437.96|14357.96|14436.1|14356.1|14438.32|14358.32|14436.1|14356.1|9
1726651870000|2024-09-18 09:31:10|14436.07|14356.07|14436.26|14356.26|14436.26|14356.26|14436.07|14356.07|8
1726651880000|2024-09-18 09:31:20|14436.25|14356.25|14435.13|14355.13|14436.33|14356.33|14435.13|14355.13|7
1726651890000|2024-09-18 09:31:30|14435.15|14355.15|14435.3|14355.3|14435.52|14355.52|14435.1|14355.1|8
1726651900000|2024-09-18 09:31:40|14435.28|14355.28|14434.85|14354.85|14435.52|14355.52|14434.75|14354.75|10
1726651910000|2024-09-18 09:31:50|14433.76|14353.76|14430.81|14350.81|14433.76|14353.76|14430.81|14350.81|10
1726651920000|2024-09-18 09:32:00|14430.75|14350.75|14428.63|14348.63|14430.75|14350.75|14428.63|14348.63|8
1726651930000|2024-09-18 09:32:10|14428.36|14348.36|14425.54|14345.54|14428.36|14348.36|14425.54|14345.54|9
1726651940000|2024-09-18 09:32:20|14425.37|14345.37|14423.36|14343.36|14425.37|14345.37|14423.36|14343.36|8
1726651950000|2024-09-18 09:32:30|14423.12|14343.12|14424|14344|14424|14344|14423.06|14343.06|9
1726651960000|2024-09-18 09:32:40|14423.98|14343.98|14421.41|14341.41|14424.06|14344.06|14421.41|14341.41|8
1726651970000|2024-09-18 09:32:50|14421.56|14341.56|14421.29|14341.29|14422.1|14342.1|14421.18|14341.18|8
1726651980000|2024-09-18 09:33:00|14421.13|14341.13|14423.18|14343.18|14423.25|14343.25|14421.13|14341.13|9
1726651990000|2024-09-18 09:33:10|14423.24|14343.24|14422.21|14342.21|14423.55|14343.55|14422.03|14342.03|10
1726652000000|2024-09-18 09:33:20|14421.92|14341.92|14423.27|14343.27|14423.27|14343.27|14421.79|14341.79|10
1726652010000|2024-09-18 09:33:30|14423.16|14343.16|14423.18|14343.18|14423.41|14343.41|14423.16|14343.16|10
1726652020000|2024-09-18 09:33:40|14423.2|14343.2|14421.99|14341.99|14423.48|14343.48|14421.99|14341.99|9
1726652030000|2024-09-18 09:33:50|14421.96|14341.96|14421.68|14341.68|14421.98|14341.98|14421.68|14341.68|9
1726652040000|2024-09-18 09:34:00|14421.62|14341.62|14421.03|14341.03|14421.62|14341.62|14421.03|14341.03|7
1726652050000|2024-09-18 09:34:10|14421.06|14341.06|14419.79|14339.79|14421.23|14341.23|14419.79|14339.79|10
1726652060000|2024-09-18 09:34:20|14420.03|14340.03|14419.5|14339.5|14420.03|14340.03|14419.5|14339.5|10
1726652070000|2024-09-18 09:34:30|14419.49|14339.49|14417.88|14337.88|14419.49|14339.49|14417.88|14337.88|9
1726652080000|2024-09-18 09:34:40|14417.81|14337.81|14417.69|14337.69|14417.81|14337.81|14417.34|14337.34|10
1726652090000|2024-09-18 09:34:50|14417.61|14337.61|14419.28|14339.28|14419.39|14339.39|14417.61|14337.61|10
1726652100000|2024-09-18 09:35:00|14419.16|14339.16|14418.14|14338.14|14419.16|14339.16|14418.14|14338.14|8
1726652110000|2024-09-18 09:35:10|14418.11|14338.11|14415.5|14335.5|14418.42|14338.42|14415.46|14335.46|10
1726652120000|2024-09-18 09:35:20|14415.49|14335.49|14412.44|14332.44|14415.68|14335.68|14412.44|14332.44|10
1726652130000|2024-09-18 09:35:30|14412.26|14332.26|14411.53|14331.53|14412.26|14332.26|14411.47|14331.47|10
1726652140000|2024-09-18 09:35:40|14411.64|14331.64|14409.3|14329.3|14411.64|14331.64|14409.3|14329.3|10
1726652150000|2024-09-18 09:35:50|14409.15|14329.15|14405.9|14325.9|14409.17|14329.17|14405.83|14325.83|10
1726652160000|2024-09-18 09:36:00|14405.81|14325.81|14405.35|14325.35|14405.81|14325.81|14405.34|14325.34|9
1726652170000|2024-09-18 09:36:10|14405.48|14325.48|14406.23|14326.23|14406.36|14326.36|14405.48|14325.48|9
1726652180000|2024-09-18 09:36:20|14406.21|14326.21|14405.98|14325.98|14406.25|14326.25|14405.98|14325.98|8
1726652190000|2024-09-18 09:36:30|14405.97|14325.97|14406.66|14326.66|14406.68|14326.68|14405.96|14325.96|8
1726652200000|2024-09-18 09:36:40|14406.81|14326.81|14406.59|14326.59|14407|14327|14406.59|14326.59|9
1726652210000|2024-09-18 09:36:50|14406.58|14326.58|14406.22|14326.22|14406.6|14326.6|14406.22|14326.22|6
1726652220000|2024-09-18 09:37:00|14406.11|14326.11|14404.91|14324.91|14406.11|14326.11|14404.91|14324.91|9
1726652230000|2024-09-18 09:37:10|14404.9|14324.9|14404.52|14324.52|14404.9|14324.9|14404.47|14324.47|8
1726652240000|2024-09-18 09:37:20|14403.85|14323.85|14404.25|14324.25|14404.25|14324.25|14401.46|14321.46|9
1726652250000|2024-09-18 09:37:30|14404.6|14324.6|14403.84|14323.84|14404.6|14324.6|14403.5|14323.5|10
1726652260000|2024-09-18 09:37:40|14403.61|14323.61|14404.63|14324.63|14404.63|14324.63|14403.39|14323.39|10
1726652270000|2024-09-18 09:37:50|14404.65|14324.65|14402.49|14322.49|14404.65|14324.65|14402.49|14322.49|9
1726652280000|2024-09-18 09:38:00|14402.33|14322.33|14401.23|14321.23|14402.33|14322.33|14401.23|14321.23|10
1726652290000|2024-09-18 09:38:10|14401.06|14321.06|14400.99|14320.99|14401.06|14321.06|14400.72|14320.72|8
1726652300000|2024-09-18 09:38:20|14401.13|14321.13|14402.19|14322.19|14402.19|14322.19|14400.91|14320.91|10
1726652310000|2024-09-18 09:38:30|14403.38|14323.38|14404.58|14324.58|14404.8|14324.8|14403.38|14323.38|10
1726652320000|2024-09-18 09:38:40|14404.52|14324.52|14404.5|14324.5|14404.55|14324.55|14404.47|14324.47|9
1726652330000|2024-09-18 09:38:50|14404.46|14324.46|14404.67|14324.67|14404.72|14324.72|14404.44|14324.44|10
1726652340000|2024-09-18 09:39:00|14404.4|14324.4|14404.02|14324.02|14404.4|14324.4|14404.01|14324.01|10
1726652350000|2024-09-18 09:39:10|14404.03|14324.03|14405.33|14325.33|14405.33|14325.33|14404.03|14324.03|8
1726652360000|2024-09-18 09:39:20|14405.66|14325.66|14408.26|14328.26|14408.27|14328.27|14405.66|14325.66|10
1726652370000|2024-09-18 09:39:30|14408.55|14328.55|14408.85|14328.85|14408.93|14328.93|14408.55|14328.55|10
1726652380000|2024-09-18 09:39:40|14409.42|14329.42|14410.65|14330.65|14410.65|14330.65|14409.42|14329.42|10
1726652390000|2024-09-18 09:39:50|14410.66|14330.66|14410.48|14330.48|14410.97|14330.97|14410.48|14330.48|10
1726652400000|2024-09-18 09:40:00|14410.33|14330.33|14409.4|14329.4|14410.33|14330.33|14409.35|14329.35|10
1726652410000|2024-09-18 09:40:10|14409.48|14329.48|14408.49|14328.49|14409.48|14329.48|14408.14|14328.14|9
1726652420000|2024-09-18 09:40:20|14408.61|14328.61|14409.12|14329.12|14409.5|14329.5|14408.61|14328.61|10
1726652430000|2024-09-18 09:40:30|14409.29|14329.29|14409.1|14329.1|14409.29|14329.29|14408.89|14328.89|10
1726652440000|2024-09-18 09:40:40|14409.25|14329.25|14409.85|14329.85|14409.9|14329.9|14409.24|14329.24|8
1726652450000|2024-09-18 09:40:50|14410.63|14330.63|14411.02|14331.02|14411.02|14331.02|14410.63|14330.63|8
1726652460000|2024-09-18 09:41:00|14411.33|14331.33|14409.96|14329.96|14411.34|14331.34|14409.96|14329.96|10
1726652470000|2024-09-18 09:41:10|14409.92|14329.92|14407.95|14327.95|14409.92|14329.92|14407.95|14327.95|8
1726652480000|2024-09-18 09:41:20|14407.94|14327.94|14408.28|14328.28|14408.28|14328.28|14407.57|14327.57|10
1726652490000|2024-09-18 09:41:30|14408.73|14328.73|14409.65|14329.65|14409.87|14329.87|14408.73|14328.73|10
1726652500000|2024-09-18 09:41:40|14409.66|14329.66|14410.07|14330.07|14410.07|14330.07|14409.65|14329.65|7
1726652510000|2024-09-18 09:41:50|14410.7|14330.7|14410.62|14330.62|14410.9|14330.9|14410.62|14330.62|10
1726652520000|2024-09-18 09:42:00|14410.61|14330.61|14409.64|14329.64|14410.66|14330.66|14409.64|14329.64|8
1726652530000|2024-09-18 09:42:10|14409.6|14329.6|14409.62|14329.62|14409.66|14329.66|14409.39|14329.39|9
1726652540000|2024-09-18 09:42:20|14410.19|14330.19|14412.08|14332.08|14412.08|14332.08|14410.19|14330.19|10
1726652550000|2024-09-18 09:42:30|14412.32|14332.32|14412.1|14332.1|14412.34|14332.34|14412.1|14332.1|8
1726652560000|2024-09-18 09:42:40|14412|14332|14412.36|14332.36|14412.6|14332.6|14412|14332|10
1726652570000|2024-09-18 09:42:50|14412.35|14332.35|14412.74|14332.74|14412.74|14332.74|14412.32|14332.32|5
1726652580000|2024-09-18 09:43:00|14412.72|14332.72|14412.44|14332.44|14412.72|14332.72|14412.44|14332.44|8
1726652590000|2024-09-18 09:43:10|14412.42|14332.42|14412.8|14332.8|14412.8|14332.8|14412.42|14332.42|9
1726652600000|2024-09-18 09:43:20|14413.1|14333.1|14414.57|14334.57|14414.57|14334.57|14413.1|14333.1|8
1726652610000|2024-09-18 09:43:30|14415.12|14335.12|14416.58|14336.58|14416.58|14336.58|14415.12|14335.12|10
1726652620000|2024-09-18 09:43:40|14416.46|14336.46|14416.72|14336.72|14416.98|14336.98|14416.46|14336.46|9
1726652630000|2024-09-18 09:43:50|14416.46|14336.46|14417|14337|14417|14337|14416.08|14336.08|10
1726652640000|2024-09-18 09:44:00|14416.78|14336.78|14416.56|14336.56|14416.78|14336.78|14416.56|14336.56|9
1726652650000|2024-09-18 09:44:10|14416.64|14336.64|14416.88|14336.88|14416.89|14336.89|14416.64|14336.64|5
1726652660000|2024-09-18 09:44:20|14416.93|14336.93|14416|14336|14416.93|14336.93|14415.95|14335.95|7
1726652670000|2024-09-18 09:44:30|14415.51|14335.51|14415.71|14335.71|14415.82|14335.82|14415.51|14335.51|10
1726652680000|2024-09-18 09:44:40|14415.69|14335.69|14413.76|14333.76|14415.79|14335.79|14413.76|14333.76|8
1726652690000|2024-09-18 09:44:50|14413.82|14333.82|14413.49|14333.49|14413.82|14333.82|14413.49|14333.49|10
1726652700000|2024-09-18 09:45:00|14413.55|14333.55|14414.62|14334.62|14414.62|14334.62|14413.54|14333.54|6
1726652710000|2024-09-18 09:45:10|14415.1|14335.1|14416.32|14336.32|14416.32|14336.32|14415.1|14335.1|9
1726652720000|2024-09-18 09:45:20|14416.1|14336.1|14415.71|14335.71|14416.1|14336.1|14415.55|14335.55|10
1726652730000|2024-09-18 09:45:30|14415.87|14335.87|14416.53|14336.53|14416.53|14336.53|14415.87|14335.87|6
1726652740000|2024-09-18 09:45:40|14416.59|14336.59|14417.11|14337.11|14417.54|14337.54|14416.59|14336.59|8
1726652750000|2024-09-18 09:45:50|14417.05|14337.05|14418.4|14338.4|14418.4|14338.4|14417.05|14337.05|10
1726652760000|2024-09-18 09:46:00|14418.44|14338.44|14419.34|14339.34|14419.51|14339.51|14418.44|14338.44|10
1726652770000|2024-09-18 09:46:10|14418.88|14338.88|14418.89|14338.89|14418.94|14338.94|14418.56|14338.56|10
1726652780000|2024-09-18 09:46:20|14418.74|14338.74|14418.52|14338.52|14418.76|14338.76|14418.38|14338.38|10
1726652790000|2024-09-18 09:46:30|14418.47|14338.47|14418.71|14338.71|14418.72|14338.72|14418.22|14338.22|9
1726652800000|2024-09-18 09:46:40|14418.45|14338.45|14417.74|14337.74|14418.45|14338.45|14417.69|14337.69|9
1726652810000|2024-09-18 09:46:50|14417.78|14337.78|14415.88|14335.88|14417.78|14337.78|14415.88|14335.88|10
1726652820000|2024-09-18 09:47:00|14415.8|14335.8|14414.35|14334.35|14415.8|14335.8|14414.02|14334.02|10
1726652830000|2024-09-18 09:47:10|14414.34|14334.34|14412.06|14332.06|14414.34|14334.34|14411.96|14331.96|10
1726652840000|2024-09-18 09:47:20|14411.24|14331.24|14410.06|14330.06|14411.32|14331.32|14410.06|14330.06|10
1726652850000|2024-09-18 09:47:30|14409.91|14329.91|14410.85|14330.85|14411.08|14331.08|14409.9|14329.9|9
1726652860000|2024-09-18 09:47:40|14410.82|14330.82|14410.35|14330.35|14411.09|14331.09|14410.35|14330.35|10
1726652870000|2024-09-18 09:47:50|14410.22|14330.22|14409.86|14329.86|14410.23|14330.23|14409.48|14329.48|10
1726652880000|2024-09-18 09:48:00|14409.84|14329.84|14408.98|14328.98|14409.86|14329.86|14408.98|14328.98|9
1726652890000|2024-09-18 09:48:10|14408.66|14328.66|14408.81|14328.81|14408.81|14328.81|14408.54|14328.54|8
1726652900000|2024-09-18 09:48:20|14408.83|14328.83|14408.15|14328.15|14408.83|14328.83|14408.15|14328.15|9
1726652910000|2024-09-18 09:48:30|14408.02|14328.02|14408.45|14328.45|14408.45|14328.45|14407.86|14327.86|10
1726652920000|2024-09-18 09:48:40|14408.3|14328.3|14407.8|14327.8|14408.34|14328.34|14407.8|14327.8|10
1726652930000|2024-09-18 09:48:50|14407.82|14327.82|14404.47|14324.47|14407.82|14327.82|14404.47|14324.47|9
1726652940000|2024-09-18 09:49:00|14404.29|14324.29|14403.89|14323.89|14404.29|14324.29|14403.89|14323.89|9
1726652950000|2024-09-18 09:49:10|14401.17|14321.17|14400.28|14320.28|14401.22|14321.22|14400.28|14320.28|6
1726652960000|2024-09-18 09:49:20|14399.71|14319.71|14399.36|14319.36|14399.96|14319.96|14399.17|14319.17|10
1726652970000|2024-09-18 09:49:30|14399.55|14319.55|14402.03|14322.03|14402.03|14322.03|14399.53|14319.53|10
1726652980000|2024-09-18 09:49:40|14402.05|14322.05|14402.43|14322.43|14402.7|14322.7|14402.05|14322.05|9
1726652990000|2024-09-18 09:49:50|14402.42|14322.42|14402.2|14322.2|14402.42|14322.42|14402.17|14322.17|8
1726653000000|2024-09-18 09:50:00|14402.37|14322.37|14401.28|14321.28|14402.37|14322.37|14401.28|14321.28|9
1726653010000|2024-09-18 09:50:10|14401.02|14321.02|14398.18|14318.18|14401.02|14321.02|14398.14|14318.14|10
1726653020000|2024-09-18 09:50:20|14398.42|14318.42|14397.42|14317.42|14398.42|14318.42|14397.22|14317.22|8
1726653030000|2024-09-18 09:50:30|14397.44|14317.44|14396.81|14316.81|14397.44|14317.44|14396.81|14316.81|7
1726653040000|2024-09-18 09:50:40|14396.82|14316.82|14396.3|14316.3|14396.82|14316.82|14396.3|14316.3|8
1726653050000|2024-09-18 09:50:50|14396.18|14316.18|14396.24|14316.24|14396.43|14316.43|14395.78|14315.78|9
1726653060000|2024-09-18 09:51:00|14396.47|14316.47|14396.99|14316.99|14396.99|14316.99|14396.19|14316.19|9
1726653070000|2024-09-18 09:51:10|14397.26|14317.26|14397.3|14317.3|14397.52|14317.52|14397.26|14317.26|9
1726653080000|2024-09-18 09:51:20|14397.2|14317.2|14396.69|14316.69|14397.2|14317.2|14396.57|14316.57|9
1726653090000|2024-09-18 09:51:30|14396.06|14316.06|14394.98|14314.98|14396.06|14316.06|14394.7|14314.7|7
1726653100000|2024-09-18 09:51:40|14394.75|14314.75|14394.15|14314.15|14394.99|14314.99|14394.15|14314.15|9
1726653110000|2024-09-18 09:51:50|14394.05|14314.05|14391.69|14311.69|14394.05|14314.05|14391.65|14311.65|10
1726653120000|2024-09-18 09:52:00|14391.51|14311.51|14390.83|14310.83|14391.59|14311.59|14390.52|14310.52|10
1726653130000|2024-09-18 09:52:10|14391.16|14311.16|14389.04|14309.04|14391.3|14311.3|14389.02|14309.02|10
1726653140000|2024-09-18 09:52:20|14389.01|14309.01|14386.74|14306.74|14389.01|14309.01|14386.22|14306.22|10
1726653150000|2024-09-18 09:52:30|14386.55|14306.55|14385.09|14305.09|14386.55|14306.55|14384.52|14304.52|10
1726653160000|2024-09-18 09:52:40|14384.91|14304.91|14383.92|14303.92|14384.91|14304.91|14383.92|14303.92|8
1726653170000|2024-09-18 09:52:50|14382.05|14302.05|14381.21|14301.21|14382.12|14302.12|14381.08|14301.08|9
1726653180000|2024-09-18 09:53:00|14381.02|14301.02|14380.69|14300.69|14381.02|14301.02|14380.4|14300.4|8
1726653190000|2024-09-18 09:53:10|14380.53|14300.53|14378.41|14298.41|14380.53|14300.53|14378.41|14298.41|10
1726653200000|2024-09-18 09:53:20|14378.38|14298.38|14376.9|14296.9|14378.38|14298.38|14376.64|14296.64|9
1726653210000|2024-09-18 09:53:30|14376.95|14296.95|14377.56|14297.56|14377.59|14297.59|14376.83|14296.83|10
1726653220000|2024-09-18 09:53:40|14376.91|14296.91|14376.68|14296.68|14377.56|14297.56|14375.81|14295.81|10
1726653230000|2024-09-18 09:53:50|14376.67|14296.67|14376.38|14296.38|14376.67|14296.67|14376.38|14296.38|10
1726653240000|2024-09-18 09:54:00|14376.37|14296.37|14377.34|14297.34|14377.34|14297.34|14376.19|14296.19|10
1726653250000|2024-09-18 09:54:10|14377.32|14297.32|14376.91|14296.91|14377.32|14297.32|14376.91|14296.91|8
1726653260000|2024-09-18 09:54:20|14376.76|14296.76|14375.87|14295.87|14376.76|14296.76|14375.87|14295.87|7
1726653270000|2024-09-18 09:54:30|14375.69|14295.69|14372.89|14292.89|14375.69|14295.69|14372.89|14292.89|9
1726653280000|2024-09-18 09:54:40|14372.73|14292.73|14373.93|14293.93|14373.93|14293.93|14372.28|14292.28|10
1726653290000|2024-09-18 09:54:50|14374.13|14294.13|14372.68|14292.68|14374.23|14294.23|14372.68|14292.68|9
1726653300000|2024-09-18 09:55:00|14372.57|14292.57|14369.13|14289.13|14372.57|14292.57|14369.13|14289.13|10
1726653310000|2024-09-18 09:55:10|14368.94|14288.94|14368.08|14288.08|14368.94|14288.94|14368|14288|10
1726653320000|2024-09-18 09:55:20|14368.3|14288.3|14369.18|14289.18|14369.23|14289.23|14368.3|14288.3|10
1726653330000|2024-09-18 09:55:30|14369.25|14289.25|14371.19|14291.19|14371.19|14291.19|14369.25|14289.25|8
1726653340000|2024-09-18 09:55:40|14371.21|14291.21|14372.3|14292.3|14372.3|14292.3|14371.21|14291.21|10
1726653350000|2024-09-18 09:55:50|14372.35|14292.35|14372.01|14292.01|14372.37|14292.37|14371.54|14291.54|8
1726653360000|2024-09-18 09:56:00|14372.14|14292.14|14370.45|14290.45|14372.14|14292.14|14370.45|14290.45|10
1726653370000|2024-09-18 09:56:10|14370.02|14290.02|14368.61|14288.61|14370.02|14290.02|14368.61|14288.61|9
1726653380000|2024-09-18 09:56:20|14367.92|14287.92|14367.39|14287.39|14367.92|14287.92|14367.26|14287.26|10
1726653390000|2024-09-18 09:56:30|14367.33|14287.33|14363.72|14283.72|14367.33|14287.33|14363.65|14283.65|10
1726653400000|2024-09-18 09:56:40|14363.77|14283.77|14362.26|14282.26|14364.42|14284.42|14362.26|14282.26|9
1726653410000|2024-09-18 09:56:50|14362.07|14282.07|14361.92|14281.92|14362.07|14282.07|14361.72|14281.72|10
1726653420000|2024-09-18 09:57:00|14362.05|14282.05|14361.71|14281.71|14362.05|14282.05|14361.71|14281.71|7
1726653430000|2024-09-18 09:57:10|14361.82|14281.82|14359.34|14279.34|14362.07|14282.07|14359.34|14279.34|9
1726653440000|2024-09-18 09:57:20|14358.81|14278.81|14356.39|14276.39|14358.81|14278.81|14356.17|14276.17|10
1726653450000|2024-09-18 09:57:30|14355.04|14275.04|14355.53|14275.53|14355.64|14275.64|14354.11|14274.11|10
1726653460000|2024-09-18 09:57:40|14355.12|14275.12|14352.45|14272.45|14355.12|14275.12|14352.45|14272.45|10
1726653470000|2024-09-18 09:57:50|14352.43|14272.43|14351.95|14271.95|14352.66|14272.66|14351.95|14271.95|10
1726653480000|2024-09-18 09:58:00|14351.94|14271.94|14353.19|14273.19|14353.35|14273.35|14351.94|14271.94|8
1726653490000|2024-09-18 09:58:10|14353.48|14273.48|14353.24|14273.24|14354.29|14274.29|14353.24|14273.24|9
1726653500000|2024-09-18 09:58:20|14353.01|14273.01|14352.98|14272.98|14353.31|14273.31|14352.98|14272.98|10
1726653510000|2024-09-18 09:58:30|14352.77|14272.77|14346.52|14266.52|14352.77|14272.77|14346.31|14266.31|10
1726653520000|2024-09-18 09:58:40|14346.4|14266.4|14344.05|14264.05|14346.42|14266.42|14344.05|14264.05|9
1726653530000|2024-09-18 09:58:50|14342.45|14262.45|14342.49|14262.49|14342.78|14262.78|14342.26|14262.26|9
1726653540000|2024-09-18 09:59:00|14342.51|14262.51|14342.47|14262.47|14342.88|14262.88|14341.94|14261.94|10
1726653550000|2024-09-18 09:59:10|14342.4|14262.4|14341.91|14261.91|14342.4|14262.4|14341.91|14261.91|9
1726653560000|2024-09-18 09:59:20|14341.85|14261.85|14336.76|14256.76|14341.85|14261.85|14336.76|14256.76|10
1726653570000|2024-09-18 09:59:30|14335.45|14255.45|14334.93|14254.93|14335.45|14255.45|14334.67|14254.67|10
1726653580000|2024-09-18 09:59:40|14335.32|14255.32|14333.94|14253.94|14335.65|14255.65|14333.75|14253.75|10
1726653590000|2024-09-18 09:59:50|14334.11|14254.11|14331.36|14251.36|14334.11|14254.11|14331.36|14251.36|10
1726653600000|2024-09-18 10:00:00|14331.4|14251.4|14333.05|14253.05|14333.05|14253.05|14331.03|14251.03|10
1726653610000|2024-09-18 10:00:10|14333|14253|14325.6|14245.6|14333|14253|14325.43|14245.43|10
1726653620000|2024-09-18 10:00:20|14326.6|14246.6|14329.28|14249.28|14329.28|14249.28|14326.47|14246.47|10
1726653630000|2024-09-18 10:00:30|14330.81|14250.81|14334.73|14254.73|14334.93|14254.93|14330.81|14250.81|10
1726653640000|2024-09-18 10:00:40|14334.75|14254.75|14333.3|14253.3|14334.75|14254.75|14333.3|14253.3|9
1726653650000|2024-09-18 10:00:50|14333.31|14253.31|14333.55|14253.55|14333.56|14253.56|14333.25|14253.25|8
1726653660000|2024-09-18 10:01:00|14334.44|14254.44|14335.59|14255.59|14335.6|14255.6|14334.44|14254.44|10
1726653670000|2024-09-18 10:01:10|14335.67|14255.67|14336.55|14256.55|14336.55|14256.55|14335.67|14255.67|9
1726653680000|2024-09-18 10:01:20|14336.79|14256.79|14341.23|14261.23|14341.23|14261.23|14336.78|14256.78|9
1726653690000|2024-09-18 10:01:30|14341.17|14261.17|14346.94|14266.94|14346.94|14266.94|14341.17|14261.17|10
1726653700000|2024-09-18 10:01:40|14346.88|14266.88|14347.3|14267.3|14347.3|14267.3|14346.3|14266.3|10
1726653710000|2024-09-18 10:01:50|14347.68|14267.68|14348.89|14268.89|14349.26|14269.26|14347.68|14267.68|10
1726653720000|2024-09-18 10:02:00|14348.8|14268.8|14348.71|14268.71|14348.8|14268.8|14348.44|14268.44|10
1726653730000|2024-09-18 10:02:10|14348.62|14268.62|14348.69|14268.69|14349.21|14269.21|14348.62|14268.62|10
1726653740000|2024-09-18 10:02:20|14348.71|14268.71|14348.99|14268.99|14350.72|14270.72|14348.71|14268.71|10
1726653750000|2024-09-18 10:02:30|14348.8|14268.8|14351.22|14271.22|14351.66|14271.66|14348.8|14268.8|9
1726653760000|2024-09-18 10:02:40|14351.56|14271.56|14353.06|14273.06|14353.06|14273.06|14351.56|14271.56|10
1726653770000|2024-09-18 10:02:50|14353.13|14273.13|14353.27|14273.27|14353.52|14273.52|14353.13|14273.13|10
1726653780000|2024-09-18 10:03:00|14353.18|14273.18|14353.13|14273.13|14353.58|14273.58|14352.6|14272.6|9
1726653790000|2024-09-18 10:03:10|14353.01|14273.01|14352.83|14272.83|14353.01|14273.01|14352.68|14272.68|9
1726653800000|2024-09-18 10:03:20|14353.25|14273.25|14354.12|14274.12|14354.14|14274.14|14353.19|14273.19|10
1726653810000|2024-09-18 10:03:30|14354.09|14274.09|14351.84|14271.84|14354.09|14274.09|14351.84|14271.84|9
1726653820000|2024-09-18 10:03:40|14352.02|14272.02|14351.49|14271.49|14352.69|14272.69|14351.49|14271.49|10
1726653830000|2024-09-18 10:03:50|14351.16|14271.16|14350.21|14270.21|14351.25|14271.25|14350.21|14270.21|10
1726653840000|2024-09-18 10:04:00|14350.43|14270.43|14349.56|14269.56|14351.77|14271.77|14349.56|14269.56|10
1726653850000|2024-09-18 10:04:10|14349.7|14269.7|14350.25|14270.25|14350.28|14270.28|14349.7|14269.7|8
1726653860000|2024-09-18 10:04:20|14350.23|14270.23|14350.86|14270.86|14350.86|14270.86|14349.7|14269.7|10
1726653870000|2024-09-18 10:04:30|14350.94|14270.94|14350.86|14270.86|14351.21|14271.21|14350.86|14270.86|10
1726653880000|2024-09-18 10:04:40|14350.8|14270.8|14352.69|14272.69|14352.69|14272.69|14350.55|14270.55|10
1726653890000|2024-09-18 10:04:50|14352.74|14272.74|14352.31|14272.31|14352.74|14272.74|14352.3|14272.3|8
1726653900000|2024-09-18 10:05:00|14352.37|14272.37|14353.7|14273.7|14353.7|14273.7|14352.37|14272.37|8
1726653910000|2024-09-18 10:05:10|14353.73|14273.73|14353.85|14273.85|14354.13|14274.13|14353.73|14273.73|7
1726653920000|2024-09-18 10:05:20|14353.12|14273.12|14352.35|14272.35|14353.12|14273.12|14351.72|14271.72|10
1726653930000|2024-09-18 10:05:30|14352.15|14272.15|14351.53|14271.53|14352.15|14272.15|14351.53|14271.53|8
1726653940000|2024-09-18 10:05:40|14351.09|14271.09|14350.43|14270.43|14351.09|14271.09|14350.43|14270.43|8
1726653950000|2024-09-18 10:05:50|14350.41|14270.41|14355.87|14275.87|14355.87|14275.87|14350.39|14270.39|9
1726653960000|2024-09-18 10:06:00|14356.01|14276.01|14354.85|14274.85|14356.03|14276.03|14354.81|14274.81|10
1726653970000|2024-09-18 10:06:10|14354.49|14274.49|14353.65|14273.65|14354.49|14274.49|14353.65|14273.65|10
1726653980000|2024-09-18 10:06:20|14353.6|14273.6|14354.16|14274.16|14354.16|14274.16|14353.51|14273.51|10
1726653990000|2024-09-18 10:06:30|14354.29|14274.29|14357.27|14277.27|14357.29|14277.29|14354.29|14274.29|9
1726654000000|2024-09-18 10:06:40|14349.33|14269.33|14352.31|14272.31|14352.31|14272.31|14349.33|14269.33|10
1726654010000|2024-09-18 10:06:50|14352.34|14272.34|14355.01|14275.01|14355.01|14275.01|14352.32|14272.32|9
1726654020000|2024-09-18 10:07:00|14355.18|14275.18|14356.2|14276.2|14356.72|14276.72|14355.18|14275.18|8
1726654030000|2024-09-18 10:07:10|14356.22|14276.22|14355.62|14275.62|14356.37|14276.37|14355.27|14275.27|9
1726654040000|2024-09-18 10:07:20|14355.98|14275.98|14356.05|14276.05|14356.05|14276.05|14355.82|14275.82|10
1726654050000|2024-09-18 10:07:30|14356.01|14276.01|14356.16|14276.16|14356.17|14276.17|14355.82|14275.82|9
1726654060000|2024-09-18 10:07:40|14356.23|14276.23|14354.07|14274.07|14356.38|14276.38|14354.07|14274.07|10
1726654070000|2024-09-18 10:07:50|14354.05|14274.05|14344.05|14264.05|14354.27|14274.27|14343.49|14263.49|10
1726654080000|2024-09-18 10:08:00|14343.76|14263.76|14342.91|14262.91|14343.76|14263.76|14342.85|14262.85|9
1726654090000|2024-09-18 10:08:10|14342.93|14262.93|14342.17|14262.17|14343.11|14263.11|14342.17|14262.17|9
1726654100000|2024-09-18 10:08:20|14341.86|14261.86|14341.27|14261.27|14341.98|14261.98|14341.16|14261.16|10
1726654110000|2024-09-18 10:08:30|14341.35|14261.35|14337.99|14257.99|14341.35|14261.35|14337.99|14257.99|9
1726654120000|2024-09-18 10:08:40|14336.02|14256.02|14337.01|14257.01|14337.27|14257.27|14335.37|14255.37|10
1726654130000|2024-09-18 10:08:50|14337.32|14257.32|14337.66|14257.66|14337.66|14257.66|14336.7|14256.7|9
1726654140000|2024-09-18 10:09:00|14337.05|14257.05|14332.17|14252.17|14337.55|14257.55|14331.87|14251.87|10
1726654150000|2024-09-18 10:09:10|14331.88|14251.88|14329.45|14249.45|14331.9|14251.9|14329.27|14249.27|10
1726654160000|2024-09-18 10:09:20|14329.63|14249.63|14331.6|14251.6|14331.98|14251.98|14329.63|14249.63|9
1726654170000|2024-09-18 10:09:30|14331.4|14251.4|14333.78|14253.78|14333.78|14253.78|14331.4|14251.4|9
1726654180000|2024-09-18 10:09:40|14333.92|14253.92|14331.58|14251.58|14333.92|14253.92|14331.58|14251.58|10
1726654190000|2024-09-18 10:09:50|14329.9|14249.9|14332|14252|14332.85|14252.85|14329.9|14249.9|10
1726654200000|2024-09-18 10:10:00|14332.05|14252.05|14332.64|14252.64|14332.79|14252.79|14331.89|14251.89|9
1726654210000|2024-09-18 10:10:10|14333.35|14253.35|14334.75|14254.75|14334.83|14254.83|14333.35|14253.35|9
1726654220000|2024-09-18 10:10:20|14334.91|14254.91|14335.45|14255.45|14335.56|14255.56|14334.86|14254.86|9
1726654230000|2024-09-18 10:10:30|14335.08|14255.08|14334.84|14254.84|14335.4|14255.4|14334.69|14254.69|10
1726654240000|2024-09-18 10:10:40|14334.42|14254.42|14333.39|14253.39|14334.51|14254.51|14333.39|14253.39|10
1726654250000|2024-09-18 10:10:50|14333.34|14253.34|14333.82|14253.82|14333.82|14253.82|14333.25|14253.25|9
1726654260000|2024-09-18 10:11:00|14333.94|14253.94|14331.46|14251.46|14333.95|14253.95|14331.46|14251.46|9
1726654270000|2024-09-18 10:11:10|14330.93|14250.93|14330.53|14250.53|14331.15|14251.15|14330.19|14250.19|9
1726654280000|2024-09-18 10:11:20|14330.46|14250.46|14328.87|14248.87|14330.46|14250.46|14328.87|14248.87|9
1726654290000|2024-09-18 10:11:30|14328.75|14248.75|14326.37|14246.37|14328.75|14248.75|14326.14|14246.14|10
1726654300000|2024-09-18 10:11:40|14327.15|14247.15|14326.77|14246.77|14327.6|14247.6|14326.73|14246.73|10
1726654310000|2024-09-18 10:11:50|14326.3|14246.3|14323.74|14243.74|14326.78|14246.78|14323.74|14243.74|9
1726654320000|2024-09-18 10:12:00|14323.44|14243.44|14319.99|14239.99|14323.44|14243.44|14319.99|14239.99|9
1726654330000|2024-09-18 10:12:10|14319.96|14239.96|14318.49|14238.49|14320.71|14240.71|14318.49|14238.49|10
1726654340000|2024-09-18 10:12:20|14318.74|14238.74|14319.81|14239.81|14319.81|14239.81|14318.74|14238.74|9
1726654350000|2024-09-18 10:12:30|14319.65|14239.65|14320.3|14240.3|14320.3|14240.3|14319.65|14239.65|5
1726654360000|2024-09-18 10:12:40|14320.04|14240.04|14319.51|14239.51|14320.05|14240.05|14319.51|14239.51|9
1726654370000|2024-09-18 10:12:50|14319.5|14239.5|14320.13|14240.13|14320.13|14240.13|14319.5|14239.5|7
1726654380000|2024-09-18 10:13:00|14320.22|14240.22|14319.79|14239.79|14320.22|14240.22|14319.74|14239.74|8
1726654390000|2024-09-18 10:13:10|14319.85|14239.85|14318.22|14238.22|14319.89|14239.89|14318.22|14238.22|8
1726654400000|2024-09-18 10:13:20|14318.46|14238.46|14316.79|14236.79|14318.55|14238.55|14316.79|14236.79|8
1726654410000|2024-09-18 10:13:30|14316.8|14236.8|14315.3|14235.3|14316.81|14236.81|14315.3|14235.3|8
1726654420000|2024-09-18 10:13:40|14314.94|14234.94|14314.64|14234.64|14314.94|14234.94|14313.81|14233.81|9
1726654430000|2024-09-18 10:13:50|14314.89|14234.89|14302.36|14222.36|14314.89|14234.89|14302.36|14222.36|10
1726654440000|2024-09-18 10:14:00|14297.2|14217.2|14288.53|14208.53|14297.2|14217.2|14288.53|14208.53|10
1726654450000|2024-09-18 10:14:10|14286.04|14206.04|14285.58|14205.58|14286.9|14206.9|14285.21|14205.21|10
1726654460000|2024-09-18 10:14:20|14285.85|14205.85|14287.72|14207.72|14287.72|14207.72|14285.81|14205.81|10
1726654470000|2024-09-18 10:14:30|14288.25|14208.25|14292.05|14212.05|14292.32|14212.32|14288.21|14208.21|9
1726654480000|2024-09-18 10:14:40|14292.07|14212.07|14289.96|14209.96|14292.2|14212.2|14289.96|14209.96|10
1726654490000|2024-09-18 10:14:50|14289.69|14209.69|14285.61|14205.61|14289.69|14209.69|14285.61|14205.61|8
1726654500000|2024-09-18 10:15:00|14285.14|14205.14|14281.67|14201.67|14285.14|14205.14|14281.6|14201.6|9
1726654510000|2024-09-18 10:15:10|14281.19|14201.19|14277.05|14197.05|14281.3|14201.3|14277.05|14197.05|10
1726654520000|2024-09-18 10:15:20|14275.8|14195.8|14277.58|14197.58|14277.58|14197.58|14275.2|14195.2|10
1726654530000|2024-09-18 10:15:30|14277.42|14197.42|14280.15|14200.15|14280.15|14200.15|14277.42|14197.42|10
1726654540000|2024-09-18 10:15:40|14279.9|14199.9|14282.02|14202.02|14282.02|14202.02|14279.9|14199.9|10
1726654550000|2024-09-18 10:15:50|14282.69|14202.69|14282.42|14202.42|14284.23|14204.23|14282.42|14202.42|10
1726654560000|2024-09-18 10:16:00|14282.32|14202.32|14280.41|14200.41|14283.15|14203.15|14280.41|14200.41|10
1726654570000|2024-09-18 10:16:10|14282.96|14202.96|14280.27|14200.27|14282.96|14202.96|14279.91|14199.91|10
1726654580000|2024-09-18 10:16:20|14279.83|14199.83|14268.34|14188.34|14279.83|14199.83|14268.32|14188.32|10
1726654590000|2024-09-18 10:16:30|14268.93|14188.93|14264.18|14184.18|14268.93|14188.93|14264.18|14184.18|10
1726654600000|2024-09-18 10:16:40|14264.14|14184.14|14262.18|14182.18|14264.14|14184.14|14261.72|14181.72|9
1726654610000|2024-09-18 10:16:50|14261.99|14181.99|14261.42|14181.42|14262.06|14182.06|14260.9|14180.9|10
1726654620000|2024-09-18 10:17:00|14261.38|14181.38|14262|14182|14262|14182|14261.38|14181.38|9
1726654630000|2024-09-18 10:17:10|14262.18|14182.18|14259.27|14179.27|14262.2|14182.2|14259.27|14179.27|10
1726654640000|2024-09-18 10:17:20|14258.01|14178.01|14260|14180|14260|14180|14252.48|14172.48|10
1726654650000|2024-09-18 10:17:30|14259.89|14179.89|14261.44|14181.44|14261.88|14181.88|14259.89|14179.89|10
1726654660000|2024-09-18 10:17:40|14261.35|14181.35|14261.64|14181.64|14261.64|14181.64|14260.45|14180.45|10
1726654670000|2024-09-18 10:17:50|14261.65|14181.65|14264.12|14184.12|14264.29|14184.29|14261.65|14181.65|10
1726654680000|2024-09-18 10:18:00|14264.26|14184.26|14265.13|14185.13|14265.29|14185.29|14264.26|14184.26|8
1726654690000|2024-09-18 10:18:10|14265.35|14185.35|14267.04|14187.04|14267.04|14187.04|14265.35|14185.35|10
1726654700000|2024-09-18 10:18:20|14266.97|14186.97|14267.77|14187.77|14267.77|14187.77|14266.97|14186.97|10
1726654710000|2024-09-18 10:18:30|14267.68|14187.68|14268.71|14188.71|14269.26|14189.26|14267.68|14187.68|10
1726654720000|2024-09-18 10:18:40|14269.07|14189.07|14270.27|14190.27|14270.27|14190.27|14269.02|14189.02|9
1726654730000|2024-09-18 10:18:50|14270.37|14190.37|14270.62|14190.62|14270.72|14190.72|14270.08|14190.08|9
1726654740000|2024-09-18 10:19:00|14270.06|14190.06|14270.63|14190.63|14270.63|14190.63|14269.66|14189.66|9
1726654750000|2024-09-18 10:19:10|14270.78|14190.78|14271.67|14191.67|14271.67|14191.67|14270.71|14190.71|10
1726654760000|2024-09-18 10:19:20|14272.63|14192.63|14277.43|14197.43|14277.43|14197.43|14272.63|14192.63|10
1726654770000|2024-09-18 10:19:30|14277.02|14197.02|14278.83|14198.83|14278.83|14198.83|14276.74|14196.74|10
1726654780000|2024-09-18 10:19:40|14278.79|14198.79|14280.27|14200.27|14280.56|14200.56|14278.79|14198.79|10
1726654790000|2024-09-18 10:19:50|14280.2|14200.2|14282.27|14202.27|14282.29|14202.29|14280.2|14200.2|10
1726654800000|2024-09-18 10:20:00|14282.29|14202.29|14283.11|14203.11|14283.11|14203.11|14282.29|14202.29|7
1726654810000|2024-09-18 10:20:10|14283.29|14203.29|14282.05|14202.05|14283.46|14203.46|14282.05|14202.05|10
1726654820000|2024-09-18 10:20:20|14282.1|14202.1|14283.21|14203.21|14283.21|14203.21|14281.74|14201.74|10
1726654830000|2024-09-18 10:20:30|14283.24|14203.24|14285.26|14205.26|14285.26|14205.26|14283.24|14203.24|9
1726654840000|2024-09-18 10:20:40|14285.25|14205.25|14285.75|14205.75|14285.75|14205.75|14285.09|14205.09|10
1726654850000|2024-09-18 10:20:50|14285.95|14205.95|14289.39|14209.39|14289.39|14209.39|14285.95|14205.95|10
1726654860000|2024-09-18 10:21:00|14289.54|14209.54|14290.8|14210.8|14290.8|14210.8|14289.42|14209.42|9
1726654870000|2024-09-18 10:21:10|14291.21|14211.21|14299.77|14219.77|14299.92|14219.92|14291.21|14211.21|10
1726654880000|2024-09-18 10:21:20|14300.44|14220.44|14298.08|14218.08|14301.83|14221.83|14298.08|14218.08|9
1726654890000|2024-09-18 10:21:30|14297.86|14217.86|14298.86|14218.86|14299.92|14219.92|14297.83|14217.83|10
1726654900000|2024-09-18 10:21:40|14298.23|14218.23|14297.71|14217.71|14298.23|14218.23|14297.58|14217.58|9
1726654910000|2024-09-18 10:21:50|14297.59|14217.59|14296.84|14216.84|14297.59|14217.59|14296.84|14216.84|7
1726654920000|2024-09-18 10:22:00|14296.78|14216.78|14298.68|14218.68|14298.73|14218.73|14296.29|14216.29|10
1726654930000|2024-09-18 10:22:10|14298.6|14218.6|14297.77|14217.77|14298.82|14218.82|14297.77|14217.77|8
1726654940000|2024-09-18 10:22:20|14297.21|14217.21|14297.15|14217.15|14297.29|14217.29|14296.52|14216.52|10
1726654950000|2024-09-18 10:22:30|14297.5|14217.5|14297.27|14217.27|14297.63|14217.63|14296.89|14216.89|10
1726654960000|2024-09-18 10:22:40|14297.23|14217.23|14298.51|14218.51|14298.52|14218.52|14297.1|14217.1|10
1726654970000|2024-09-18 10:22:50|14299.16|14219.16|14301.18|14221.18|14302.26|14222.26|14299.16|14219.16|10
1726654980000|2024-09-18 10:23:00|14301.15|14221.15|14303.18|14223.18|14303.26|14223.26|14301.13|14221.13|10
1726654990000|2024-09-18 10:23:10|14303.41|14223.41|14302.49|14222.49|14303.41|14223.41|14302.49|14222.49|8
1726655000000|2024-09-18 10:23:20|14302.5|14222.5|14301.57|14221.57|14302.51|14222.51|14301.42|14221.42|9
1726655010000|2024-09-18 10:23:30|14301.07|14221.07|14301.64|14221.64|14301.64|14221.64|14300.47|14220.47|10
1726655020000|2024-09-18 10:23:40|14300.78|14220.78|14302.03|14222.03|14302.06|14222.06|14300.78|14220.78|9
1726655030000|2024-09-18 10:23:50|14301.75|14221.75|14301.77|14221.77|14301.96|14221.96|14301.75|14221.75|9
1726655040000|2024-09-18 10:24:00|14301.79|14221.79|14301.8|14221.8|14301.82|14221.82|14301.68|14221.68|8
1726655050000|2024-09-18 10:24:10|14301.96|14221.96|14302.77|14222.77|14302.77|14222.77|14301.9|14221.9|6
1726655060000|2024-09-18 10:24:20|14302.75|14222.75|14302.77|14222.77|14302.77|14222.77|14302.68|14222.68|8
1726655070000|2024-09-18 10:24:30|14302.65|14222.65|14303.06|14223.06|14303.06|14223.06|14302.33|14222.33|7
1726655080000|2024-09-18 10:24:40|14303.11|14223.11|14303.27|14223.27|14303.27|14223.27|14303.11|14223.11|3
1726655090000|2024-09-18 10:24:50|14303.41|14223.41|14303.51|14223.51|14303.93|14223.93|14303.39|14223.39|9
1726655100000|2024-09-18 10:25:00|14303.28|14223.28|14304.8|14224.8|14304.8|14224.8|14303.05|14223.05|10
1726655110000|2024-09-18 10:25:10|14304.25|14224.25|14302.83|14222.83|14304.25|14224.25|14302.83|14222.83|9
1726655120000|2024-09-18 10:25:20|14302.82|14222.82|14302.66|14222.66|14302.82|14222.82|14302.37|14222.37|10
1726655130000|2024-09-18 10:25:30|14302.64|14222.64|14302.96|14222.96|14302.96|14222.96|14302.64|14222.64|6
1726655140000|2024-09-18 10:25:40|14302.9|14222.9|14303.75|14223.75|14303.75|14223.75|14302.9|14222.9|7
1726655150000|2024-09-18 10:25:50|14303.65|14223.65|14303.75|14223.75|14303.75|14223.75|14303.65|14223.65|6
1726655160000|2024-09-18 10:26:00|14303.77|14223.77|14303.87|14223.87|14303.87|14223.87|14303.65|14223.65|8
1726655170000|2024-09-18 10:26:10|14303.95|14223.95|14304.71|14224.71|14304.71|14224.71|14303.81|14223.81|9
1726655180000|2024-09-18 10:26:20|14304.96|14224.96|14305.8|14225.8|14305.8|14225.8|14304.93|14224.93|9
1726655190000|2024-09-18 10:26:30|14305.62|14225.62|14305.51|14225.51|14305.91|14225.91|14305.51|14225.51|9
1726655200000|2024-09-18 10:26:40|14305.48|14225.48|14304.4|14224.4|14305.55|14225.55|14304.31|14224.31|10
1726655210000|2024-09-18 10:26:50|14304.12|14224.12|14303.86|14223.86|14304.12|14224.12|14303.85|14223.85|8
1726655220000|2024-09-18 10:27:00|14303.59|14223.59|14303.9|14223.9|14304.97|14224.97|14303.31|14223.31|10
1726655230000|2024-09-18 10:27:10|14304.03|14224.03|14304.28|14224.28|14304.31|14224.31|14303.53|14223.53|10
1726655240000|2024-09-18 10:27:20|14304.3|14224.3|14304.26|14224.26|14304.33|14224.33|14304.2|14224.2|7
1726655250000|2024-09-18 10:27:30|14304.19|14224.19|14304.68|14224.68|14304.68|14224.68|14304.12|14224.12|8
1726655260000|2024-09-18 10:27:40|14304.41|14224.41|14303.86|14223.86|14304.41|14224.41|14303.64|14223.64|9
1726655270000|2024-09-18 10:27:50|14303.9|14223.9|14303.97|14223.97|14304.01|14224.01|14303.9|14223.9|7
1726655280000|2024-09-18 10:28:00|14303.95|14223.95|14307.87|14227.87|14307.87|14227.87|14303.95|14223.95|9
1726655290000|2024-09-18 10:28:10|14307.86|14227.86|14307.54|14227.54|14307.86|14227.86|14307.25|14227.25|9
1726655300000|2024-09-18 10:28:20|14307.64|14227.64|14308.12|14228.12|14308.92|14228.92|14307.63|14227.63|9
1726655310000|2024-09-18 10:28:30|14307.94|14227.94|14310.94|14230.94|14310.94|14230.94|14307.68|14227.68|10
1726655320000|2024-09-18 10:28:40|14311.07|14231.07|14311.16|14231.16|14311.42|14231.42|14311.07|14231.07|8
1726655330000|2024-09-18 10:28:50|14311.19|14231.19|14311.49|14231.49|14311.49|14231.49|14311.18|14231.18|4
1726655340000|2024-09-18 10:29:00|14312.84|14232.84|14310.92|14230.92|14312.84|14232.84|14309.5|14229.5|9
1726655350000|2024-09-18 10:29:10|14309.64|14229.64|14310.18|14230.18|14310.49|14230.49|14309.05|14229.05|9
1726655360000|2024-09-18 10:29:20|14309.97|14229.97|14314.4|14234.4|14314.4|14234.4|14309.97|14229.97|10
1726655370000|2024-09-18 10:29:30|14317.67|14237.67|14318.98|14238.98|14318.99|14238.99|14317.67|14237.67|10
1726655380000|2024-09-18 10:29:40|14319|14239|14319.49|14239.49|14320.01|14240.01|14318.75|14238.75|10
1726655390000|2024-09-18 10:29:50|14319.51|14239.51|14320.67|14240.67|14320.67|14240.67|14319.48|14239.48|10
1726655400000|2024-09-18 10:30:00|14320.59|14240.59|14321.2|14241.2|14321.2|14241.2|14320.59|14240.59|8
1726655410000|2024-09-18 10:30:10|14321.06|14241.06|14320.63|14240.63|14321.06|14241.06|14319.98|14239.98|10
1726655420000|2024-09-18 10:30:20|14320.59|14240.59|14319.01|14239.01|14320.64|14240.64|14319.01|14239.01|10
1726655430000|2024-09-18 10:30:30|14318.98|14238.98|14322.55|14242.55|14322.55|14242.55|14318.98|14238.98|10
1726655440000|2024-09-18 10:30:40|14322.78|14242.78|14326.05|14246.05|14326.05|14246.05|14322.78|14242.78|10
1726655450000|2024-09-18 10:30:50|14326.34|14246.34|14331.31|14251.31|14331.31|14251.31|14326.34|14246.34|10
1726655460000|2024-09-18 10:31:00|14331.33|14251.33|14331.87|14251.87|14331.87|14251.87|14330.96|14250.96|9
1726655470000|2024-09-18 10:31:10|14332.01|14252.01|14332.05|14252.05|14332.37|14252.37|14331.89|14251.89|10
1726655480000|2024-09-18 10:31:20|14332.27|14252.27|14333.17|14253.17|14333.3|14253.3|14332.27|14252.27|10
1726655490000|2024-09-18 10:31:30|14333.08|14253.08|14334.06|14254.06|14334.45|14254.45|14333.07|14253.07|10
1726655500000|2024-09-18 10:31:40|14333.87|14253.87|14333.82|14253.82|14334.38|14254.38|14333.65|14253.65|10
1726655510000|2024-09-18 10:31:50|14333.95|14253.95|14337.19|14257.19|14337.29|14257.29|14333.95|14253.95|10
1726655520000|2024-09-18 10:32:00|14337.63|14257.63|14338.14|14258.14|14339.42|14259.42|14337.63|14257.63|10
1726655530000|2024-09-18 10:32:10|14337.9|14257.9|14337.65|14257.65|14338.2|14258.2|14337.43|14257.43|10
1726655540000|2024-09-18 10:32:20|14341.06|14261.06|14341.9|14261.9|14341.93|14261.93|14341.06|14261.06|10
1726655550000|2024-09-18 10:32:30|14341.89|14261.89|14342.21|14262.21|14342.21|14262.21|14341.86|14261.86|8
1726655560000|2024-09-18 10:32:40|14342.22|14262.22|14346.51|14266.51|14346.51|14266.51|14342.22|14262.22|8
1726655570000|2024-09-18 10:32:50|14346.67|14266.67|14347.08|14267.08|14347.32|14267.32|14346.67|14266.67|10
1726655580000|2024-09-18 10:33:00|14347.22|14267.22|14346.78|14266.78|14348.18|14268.18|14346.78|14266.78|9
1726655590000|2024-09-18 10:33:10|14347.65|14267.65|14347.28|14267.28|14347.94|14267.94|14347.28|14267.28|9
1726655600000|2024-09-18 10:33:20|14346.92|14266.92|14347.95|14267.95|14347.95|14267.95|14346.32|14266.32|10
1726655610000|2024-09-18 10:33:30|14348.52|14268.52|14348.49|14268.49|14348.9|14268.9|14348.49|14268.49|10
1726655620000|2024-09-18 10:33:40|14348.32|14268.32|14348.27|14268.27|14348.32|14268.32|14348.26|14268.26|4
1726655630000|2024-09-18 10:33:50|14348.46|14268.46|14347.5|14267.5|14348.46|14268.46|14347.5|14267.5|9
1726655640000|2024-09-18 10:34:00|14347.62|14267.62|14346.68|14266.68|14347.62|14267.62|14346.68|14266.68|9
1726655650000|2024-09-18 10:34:10|14346.63|14266.63|14346.21|14266.21|14346.63|14266.63|14346.21|14266.21|8
1726655660000|2024-09-18 10:34:20|14346.15|14266.15|14344.74|14264.74|14346.15|14266.15|14344.73|14264.73|10
1726655670000|2024-09-18 10:34:30|14344.73|14264.73|14345.22|14265.22|14345.23|14265.23|14344.58|14264.58|6
1726655680000|2024-09-18 10:34:40|14346.09|14266.09|14346.7|14266.7|14346.7|14266.7|14346.09|14266.09|7
1726655690000|2024-09-18 10:34:50|14346.72|14266.72|14346.93|14266.93|14346.93|14266.93|14346.72|14266.72|6
1726655700000|2024-09-18 10:35:00|14346.96|14266.96|14346.86|14266.86|14347.11|14267.11|14346.85|14266.85|7
1726655710000|2024-09-18 10:35:10|14346.81|14266.81|14346.94|14266.94|14347.19|14267.19|14346.81|14266.81|7
1726655720000|2024-09-18 10:35:20|14346.92|14266.92|14348.22|14268.22|14348.22|14268.22|14346.92|14266.92|6
1726655730000|2024-09-18 10:35:30|14348.34|14268.34|14349.29|14269.29|14349.82|14269.82|14348.34|14268.34|10
1726655740000|2024-09-18 10:35:40|14349.42|14269.42|14349.52|14269.52|14349.6|14269.6|14349.11|14269.11|9
1726655750000|2024-09-18 10:35:50|14349.49|14269.49|14349.99|14269.99|14350|14270|14349.49|14269.49|9
1726655760000|2024-09-18 10:36:00|14350.1|14270.1|14350.43|14270.43|14350.44|14270.44|14350.1|14270.1|8
1726655770000|2024-09-18 10:36:10|14350.38|14270.38|14349.76|14269.76|14350.59|14270.59|14349.76|14269.76|9
1726655780000|2024-09-18 10:36:20|14349.75|14269.75|14349.62|14269.62|14349.75|14269.75|14349.59|14269.59|7
1726655790000|2024-09-18 10:36:30|14349.48|14269.48|14351.45|14271.45|14351.45|14271.45|14349.48|14269.48|10
1726655800000|2024-09-18 10:36:40|14351.71|14271.71|14353.84|14273.84|14353.84|14273.84|14351.71|14271.71|10
1726655810000|2024-09-18 10:36:50|14353.35|14273.35|14352.2|14272.2|14353.35|14273.35|14352.1|14272.1|10
1726655820000|2024-09-18 10:37:00|14352.18|14272.18|14353.57|14273.57|14354.03|14274.03|14352.16|14272.16|10
1726655830000|2024-09-18 10:37:10|14353.53|14273.53|14354.39|14274.39|14354.39|14274.39|14353.47|14273.47|8
1726655840000|2024-09-18 10:37:20|14354.64|14274.64|14357.09|14277.09|14357.09|14277.09|14354.64|14274.64|9
1726655850000|2024-09-18 10:37:30|14356.99|14276.99|14357.79|14277.79|14357.79|14277.79|14356.89|14276.89|10
1726655860000|2024-09-18 10:37:40|14357.8|14277.8|14359.03|14279.03|14359.03|14279.03|14357.19|14277.19|10
1726655870000|2024-09-18 10:37:50|14359.39|14279.39|14360.01|14280.01|14360.04|14280.04|14359.39|14279.39|9
1726655880000|2024-09-18 10:38:00|14359.99|14279.99|14362.73|14282.73|14362.73|14282.73|14359.99|14279.99|10
1726655890000|2024-09-18 10:38:10|14363.06|14283.06|14363.37|14283.37|14363.4|14283.4|14362.89|14282.89|9
1726655900000|2024-09-18 10:38:20|14365.18|14285.18|14367.98|14287.98|14367.98|14287.98|14364.1|14284.1|10
1726655910000|2024-09-18 10:38:30|14367.97|14287.97|14372.72|14292.72|14373.04|14293.04|14367.97|14287.97|10
1726655920000|2024-09-18 10:38:40|14372.17|14292.17|14372.35|14292.35|14372.35|14292.35|14371.19|14291.19|10
1726655930000|2024-09-18 10:38:50|14372.26|14292.26|14371.96|14291.96|14372.26|14292.26|14371.4|14291.4|8
1726655940000|2024-09-18 10:39:00|14371.89|14291.89|14371.44|14291.44|14371.89|14291.89|14371.15|14291.15|9
1726655950000|2024-09-18 10:39:10|14371.38|14291.38|14368.95|14288.95|14371.38|14291.38|14368.95|14288.95|10
1726655960000|2024-09-18 10:39:20|14368.84|14288.84|14371.67|14291.67|14371.67|14291.67|14368.72|14288.72|9
1726655970000|2024-09-18 10:39:30|14371.97|14291.97|14371.8|14291.8|14372.16|14292.16|14370.66|14290.66|10
1726655980000|2024-09-18 10:39:40|14371.6|14291.6|14371.19|14291.19|14371.6|14291.6|14370.44|14290.44|10
1726655990000|2024-09-18 10:39:50|14371.22|14291.22|14371.01|14291.01|14371.22|14291.22|14370.77|14290.77|8
1726656000000|2024-09-18 10:40:00|14371.06|14291.06|14370.28|14290.28|14371.23|14291.23|14370.28|14290.28|8
1726656010000|2024-09-18 10:40:10|14369.88|14289.88|14369.76|14289.76|14370.11|14290.11|14369.76|14289.76|7
1726656020000|2024-09-18 10:40:20|14369.39|14289.39|14368.12|14288.12|14369.41|14289.41|14368.05|14288.05|9
1726656030000|2024-09-18 10:40:30|14367.91|14287.91|14366.23|14286.23|14367.91|14287.91|14365.99|14285.99|10
1726656040000|2024-09-18 10:40:40|14365.63|14285.63|14367.87|14287.87|14367.87|14287.87|14365.63|14285.63|10
1726656050000|2024-09-18 10:40:50|14367.82|14287.82|14368.1|14288.1|14368.5|14288.5|14367.82|14287.82|8
1726656060000|2024-09-18 10:41:00|14368.11|14288.11|14367.88|14287.88|14368.11|14288.11|14367.88|14287.88|7
1726656070000|2024-09-18 10:41:10|14367.84|14287.84|14366.92|14286.92|14367.84|14287.84|14366.92|14286.92|10
1726656080000|2024-09-18 10:41:20|14367.03|14287.03|14367.68|14287.68|14367.68|14287.68|14367.03|14287.03|9
1726656090000|2024-09-18 10:41:30|14367.79|14287.79|14367.72|14287.72|14367.79|14287.79|14367.66|14287.66|9
1726656100000|2024-09-18 10:41:40|14367.66|14287.66|14367.2|14287.2|14367.87|14287.87|14367.06|14287.06|10
1726656110000|2024-09-18 10:41:50|14367.15|14287.15|14365.44|14285.44|14367.15|14287.15|14365.44|14285.44|5
1726656120000|2024-09-18 10:42:00|14365.46|14285.46|14365.19|14285.19|14366.23|14286.23|14365.19|14285.19|10
1726656130000|2024-09-18 10:42:10|14365.2|14285.2|14366.66|14286.66|14366.82|14286.82|14365.12|14285.12|9
1726656140000|2024-09-18 10:42:20|14366.72|14286.72|14367.02|14287.02|14367.02|14287.02|14366.56|14286.56|9
1726656150000|2024-09-18 10:42:30|14367.05|14287.05|14369.08|14289.08|14369.08|14289.08|14366.95|14286.95|10
1726656160000|2024-09-18 10:42:40|14368.97|14288.97|14370.47|14290.47|14370.47|14290.47|14368.97|14288.97|10
1726656170000|2024-09-18 10:42:50|14370.35|14290.35|14371.36|14291.36|14371.36|14291.36|14370.29|14290.29|9
1726656180000|2024-09-18 10:43:00|14371.63|14291.63|14371.89|14291.89|14372.08|14292.08|14371.58|14291.58|9
1726656190000|2024-09-18 10:43:10|14371.67|14291.67|14370.48|14290.48|14371.67|14291.67|14370.48|14290.48|10
1726656200000|2024-09-18 10:43:20|14370.49|14290.49|14372.24|14292.24|14372.24|14292.24|14370.02|14290.02|10
1726656210000|2024-09-18 10:43:30|14372.71|14292.71|14371.44|14291.44|14373.24|14293.24|14371.44|14291.44|10
1726656220000|2024-09-18 10:43:40|14371.5|14291.5|14372.57|14292.57|14372.57|14292.57|14371.5|14291.5|9
1726656230000|2024-09-18 10:43:50|14372.39|14292.39|14371.93|14291.93|14372.41|14292.41|14371.59|14291.59|7
1726656240000|2024-09-18 10:44:00|14372.16|14292.16|14371.66|14291.66|14372.23|14292.23|14371.53|14291.53|10
1726656250000|2024-09-18 10:44:10|14371.75|14291.75|14371.47|14291.47|14371.75|14291.75|14371.47|14291.47|10
1726656260000|2024-09-18 10:44:20|14371.39|14291.39|14370.14|14290.14|14371.39|14291.39|14369.91|14289.91|9
1726656270000|2024-09-18 10:44:30|14370.12|14290.12|14371.71|14291.71|14371.71|14291.71|14370.12|14290.12|10
1726656280000|2024-09-18 10:44:40|14371.57|14291.57|14371.29|14291.29|14371.57|14291.57|14371.29|14291.29|7
1726656290000|2024-09-18 10:44:50|14371.78|14291.78|14371.27|14291.27|14371.78|14291.78|14371.27|14291.27|8
1726656300000|2024-09-18 10:45:00|14371.14|14291.14|14371.01|14291.01|14371.44|14291.44|14371.01|14291.01|8
1726656310000|2024-09-18 10:45:10|14370.83|14290.83|14370.96|14290.96|14371.23|14291.23|14370.72|14290.72|10
1726656320000|2024-09-18 10:45:20|14371.01|14291.01|14371.2|14291.2|14371.2|14291.2|14370.87|14290.87|8
1726656330000|2024-09-18 10:45:30|14371.01|14291.01|14372.22|14292.22|14372.22|14292.22|14371.01|14291.01|6
1726656340000|2024-09-18 10:45:40|14372.28|14292.28|14372.77|14292.77|14372.77|14292.77|14372.28|14292.28|10
1726656350000|2024-09-18 10:45:50|14372.84|14292.84|14372.71|14292.71|14373.25|14293.25|14372.71|14292.71|7
1726656360000|2024-09-18 10:46:00|14372.36|14292.36|14371.42|14291.42|14372.36|14292.36|14371.42|14291.42|7
1726656370000|2024-09-18 10:46:10|14371.4|14291.4|14369.64|14289.64|14371.4|14291.4|14369.64|14289.64|10
1726656380000|2024-09-18 10:46:20|14369.57|14289.57|14368.89|14288.89|14369.57|14289.57|14368.89|14288.89|8
1726656390000|2024-09-18 10:46:30|14368.73|14288.73|14367.49|14287.49|14368.86|14288.86|14367.49|14287.49|10
1726656400000|2024-09-18 10:46:40|14367.25|14287.25|14362.74|14282.74|14367.25|14287.25|14362.74|14282.74|10
1726656410000|2024-09-18 10:46:50|14362.68|14282.68|14363.51|14283.51|14363.51|14283.51|14362.36|14282.36|10
1726656420000|2024-09-18 10:47:00|14363.15|14283.15|14364.33|14284.33|14364.33|14284.33|14363.15|14283.15|9
1726656430000|2024-09-18 10:47:10|14364.26|14284.26|14364.32|14284.32|14364.32|14284.32|14363.21|14283.21|9
1726656440000|2024-09-18 10:47:20|14364.2|14284.2|14364.14|14284.14|14364.2|14284.2|14363.95|14283.95|10
1726656450000|2024-09-18 10:47:30|14364.31|14284.31|14366.19|14286.19|14366.19|14286.19|14364.16|14284.16|9
1726656460000|2024-09-18 10:47:40|14366.5|14286.5|14366.4|14286.4|14366.99|14286.99|14366.4|14286.4|8
1726656470000|2024-09-18 10:47:50|14366.41|14286.41|14367.47|14287.47|14367.47|14287.47|14366.4|14286.4|10
1726656480000|2024-09-18 10:48:00|14367.51|14287.51|14368.5|14288.5|14368.59|14288.59|14367.51|14287.51|10
1726656490000|2024-09-18 10:48:10|14368.29|14288.29|14367.93|14287.93|14368.29|14288.29|14367.77|14287.77|7
1726656500000|2024-09-18 10:48:20|14367.9|14287.9|14368.29|14288.29|14368.45|14288.45|14367.9|14287.9|10
1726656510000|2024-09-18 10:48:30|14368.18|14288.18|14368.19|14288.19|14368.26|14288.26|14368.01|14288.01|7
1726656520000|2024-09-18 10:48:40|14368.04|14288.04|14367.93|14287.93|14368.25|14288.25|14367.93|14287.93|9
1726656530000|2024-09-18 10:48:50|14367.86|14287.86|14367.38|14287.38|14367.86|14287.86|14367.38|14287.38|10
1726656540000|2024-09-18 10:49:00|14367.41|14287.41|14367.45|14287.45|14367.46|14287.46|14367.17|14287.17|8
1726656550000|2024-09-18 10:49:10|14367.44|14287.44|14368.21|14288.21|14368.21|14288.21|14367.44|14287.44|8
1726656560000|2024-09-18 10:49:20|14368.33|14288.33|14368.47|14288.47|14368.72|14288.72|14368.33|14288.33|10
1726656570000|2024-09-18 10:49:30|14368.46|14288.46|14368.34|14288.34|14368.46|14288.46|14368.34|14288.34|6
1726656580000|2024-09-18 10:49:40|14368.33|14288.33|14368.37|14288.37|14368.45|14288.45|14368.33|14288.33|3
1726656590000|2024-09-18 10:49:50|14368.44|14288.44|14368.57|14288.57|14368.57|14288.57|14368.35|14288.35|5
1726656600000|2024-09-18 10:50:00|14368.59|14288.59|14369.33|14289.33|14369.5|14289.5|14368.59|14288.59|9
1726656610000|2024-09-18 10:50:10|14370.06|14290.06|14370.14|14290.14|14370.32|14290.32|14370.06|14290.06|9
1726656620000|2024-09-18 10:50:20|14370.15|14290.15|14371.16|14291.16|14371.26|14291.26|14370.15|14290.15|9
1726656630000|2024-09-18 10:50:30|14371.27|14291.27|14371.99|14291.99|14372.06|14292.06|14371.16|14291.16|8
1726656640000|2024-09-18 10:50:40|14371.97|14291.97|14373.08|14293.08|14373.09|14293.09|14371.97|14291.97|10
1726656650000|2024-09-18 10:50:50|14373.55|14293.55|14375.65|14295.65|14375.65|14295.65|14373.55|14293.55|10
1726656660000|2024-09-18 10:51:00|14376.04|14296.04|14377.34|14297.34|14377.5|14297.5|14376.02|14296.02|10
1726656670000|2024-09-18 10:51:10|14377.35|14297.35|14376.79|14296.79|14377.35|14297.35|14376.73|14296.73|5
1726656680000|2024-09-18 10:51:20|14376.08|14296.08|14376.19|14296.19|14376.47|14296.47|14376|14296|7
1726656690000|2024-09-18 10:51:30|14376.18|14296.18|14373.97|14293.97|14376.18|14296.18|14373.95|14293.95|7
1726656700000|2024-09-18 10:51:40|14373.94|14293.94|14373.85|14293.85|14374.19|14294.19|14373.85|14293.85|9
1726656710000|2024-09-18 10:51:50|14373.39|14293.39|14373.81|14293.81|14373.81|14293.81|14373.07|14293.07|10
1726656720000|2024-09-18 10:52:00|14373.84|14293.84|14375.03|14295.03|14375.03|14295.03|14373.79|14293.79|8
1726656730000|2024-09-18 10:52:10|14375.41|14295.41|14375.82|14295.82|14375.82|14295.82|14375.41|14295.41|9
1726656740000|2024-09-18 10:52:20|14375.81|14295.81|14376.48|14296.48|14376.48|14296.48|14375.8|14295.8|7
1726656750000|2024-09-18 10:52:30|14376.53|14296.53|14376.67|14296.67|14376.68|14296.68|14376.53|14296.53|8
1726656760000|2024-09-18 10:52:40|14376.68|14296.68|14377.54|14297.54|14377.54|14297.54|14376.67|14296.67|7
1726656770000|2024-09-18 10:52:50|14378.42|14298.42|14379.19|14299.19|14379.54|14299.54|14378.42|14298.42|9
1726656780000|2024-09-18 10:53:00|14379.32|14299.32|14379.69|14299.69|14379.73|14299.73|14379.29|14299.29|8
1726656790000|2024-09-18 10:53:10|14379.67|14299.67|14380.46|14300.46|14380.46|14300.46|14379.5|14299.5|8
1726656800000|2024-09-18 10:53:20|14380.28|14300.28|14380.46|14300.46|14380.46|14300.46|14380.28|14300.28|6
1726656810000|2024-09-18 10:53:30|14379.38|14299.38|14377.14|14297.14|14379.38|14299.38|14377.14|14297.14|9
1726656820000|2024-09-18 10:53:40|14377.13|14297.13|14379.41|14299.41|14379.41|14299.41|14377.13|14297.13|9
1726656830000|2024-09-18 10:53:50|14379.13|14299.13|14379.4|14299.4|14379.47|14299.47|14379.13|14299.13|7
1726656840000|2024-09-18 10:54:00|14379.75|14299.75|14379.73|14299.73|14380.39|14300.39|14379.73|14299.73|10
1726656850000|2024-09-18 10:54:10|14379.6|14299.6|14380.37|14300.37|14380.37|14300.37|14379.6|14299.6|10
1726656860000|2024-09-18 10:54:20|14380.42|14300.42|14380.31|14300.31|14380.71|14300.71|14380.31|14300.31|10
1726656870000|2024-09-18 10:54:30|14380.44|14300.44|14380.34|14300.34|14380.44|14300.44|14380.11|14300.11|9
1726656880000|2024-09-18 10:54:40|14380.56|14300.56|14380.94|14300.94|14380.99|14300.99|14380.42|14300.42|6
1726656890000|2024-09-18 10:54:50|14380.93|14300.93|14381.39|14301.39|14381.75|14301.75|14380.93|14300.93|9
1726656900000|2024-09-18 10:55:00|14381.2|14301.2|14380.31|14300.31|14381.2|14301.2|14380.28|14300.28|9
1726656910000|2024-09-18 10:55:10|14380.22|14300.22|14379.34|14299.34|14380.22|14300.22|14379.2|14299.2|9
1726656920000|2024-09-18 10:55:20|14379.32|14299.32|14377.63|14297.63|14379.32|14299.32|14377.63|14297.63|9
1726656930000|2024-09-18 10:55:30|14377.62|14297.62|14377.46|14297.46|14377.62|14297.62|14377.46|14297.46|5
1726656940000|2024-09-18 10:55:40|14377.44|14297.44|14377.65|14297.65|14377.65|14297.65|14377.36|14297.36|6
1726656950000|2024-09-18 10:55:50|14377.64|14297.64|14377.65|14297.65|14377.7|14297.7|14377.64|14297.64|7
1726656960000|2024-09-18 10:56:00|14377.64|14297.64|14378.75|14298.75|14378.75|14298.75|14377.6|14297.6|8
1726656970000|2024-09-18 10:56:10|14378.87|14298.87|14380.71|14300.71|14380.71|14300.71|14378.87|14298.87|8
1726656980000|2024-09-18 10:56:20|14381.1|14301.1|14382.22|14302.22|14382.22|14302.22|14381.1|14301.1|10
1726656990000|2024-09-18 10:56:30|14382.25|14302.25|14383.29|14303.29|14383.29|14303.29|14382.25|14302.25|8
1726657000000|2024-09-18 10:56:40|14383.92|14303.92|14384.92|14304.92|14384.92|14304.92|14383.76|14303.76|9
1726657010000|2024-09-18 10:56:50|14384.95|14304.95|14385.82|14305.82|14386.21|14306.21|14384.95|14304.95|8
1726657020000|2024-09-18 10:57:00|14385.83|14305.83|14386.09|14306.09|14386.09|14306.09|14385.83|14305.83|9
1726657030000|2024-09-18 10:57:10|14386.03|14306.03|14386.04|14306.04|14386.11|14306.11|14385.96|14305.96|8
1726657040000|2024-09-18 10:57:20|14385.87|14305.87|14385.91|14305.91|14385.93|14305.93|14385.87|14305.87|6
1726657050000|2024-09-18 10:57:30|14385.9|14305.9|14385.4|14305.4|14385.9|14305.9|14385.4|14305.4|8
1726657060000|2024-09-18 10:57:40|14385.03|14305.03|14385.53|14305.53|14385.53|14305.53|14384.92|14304.92|9
1726657070000|2024-09-18 10:57:50|14386.03|14306.03|14388.06|14308.06|14388.32|14308.32|14386.03|14306.03|8
1726657080000|2024-09-18 10:58:00|14388.07|14308.07|14386.38|14306.38|14388.12|14308.12|14386.38|14306.38|9
1726657090000|2024-09-18 10:58:10|14386.17|14306.17|14388.93|14308.93|14388.95|14308.95|14386.17|14306.17|9
1726657100000|2024-09-18 10:58:20|14389.04|14309.04|14388.86|14308.86|14389.12|14309.12|14388.84|14308.84|10
1726657110000|2024-09-18 10:58:30|14388.87|14308.87|14388.53|14308.53|14388.87|14308.87|14388.53|14308.53|7
1726657120000|2024-09-18 10:58:40|14388.51|14308.51|14389.16|14309.16|14389.3|14309.3|14388.51|14308.51|9
1726657130000|2024-09-18 10:58:50|14389.18|14309.18|14390.22|14310.22|14390.38|14310.38|14389.18|14309.18|9
1726657140000|2024-09-18 10:59:00|14390.13|14310.13|14387.31|14307.31|14390.13|14310.13|14387.31|14307.31|6
1726657150000|2024-09-18 10:59:10|14387.23|14307.23|14386.33|14306.33|14387.23|14307.23|14386.33|14306.33|10
1726657160000|2024-09-18 10:59:20|14386.39|14306.39|14385.53|14305.53|14386.49|14306.49|14385.53|14305.53|10
1726657170000|2024-09-18 10:59:30|14385.56|14305.56|14385.35|14305.35|14385.56|14305.56|14385.34|14305.34|9
1726657180000|2024-09-18 10:59:40|14385.36|14305.36|14385.02|14305.02|14385.37|14305.37|14385.02|14305.02|6
1726657190000|2024-09-18 10:59:50|14385.26|14305.26|14387.98|14307.98|14387.98|14307.98|14385.26|14305.26|9
1726657200000|2024-09-18 11:00:00|14388.03|14308.03|14388.1|14308.1|14388.1|14308.1|14387.91|14307.91|8
1726657210000|2024-09-18 11:00:10|14388.09|14308.09|14387.81|14307.81|14388.09|14308.09|14387.59|14307.59|10
1726657220000|2024-09-18 11:00:20|14387.74|14307.74|14387.51|14307.51|14387.83|14307.83|14387.37|14307.37|10
1726657230000|2024-09-18 11:00:30|14387.38|14307.38|14386.43|14306.43|14387.49|14307.49|14385.84|14305.84|10
1726657240000|2024-09-18 11:00:40|14386.84|14306.84|14386.7|14306.7|14386.94|14306.94|14386.61|14306.61|10
1726657250000|2024-09-18 11:00:50|14387.3|14307.3|14386.35|14306.35|14387.3|14307.3|14386.27|14306.27|9
1726657260000|2024-09-18 11:01:00|14386.32|14306.32|14386.77|14306.77|14387.46|14307.46|14386.32|14306.32|9
1726657270000|2024-09-18 11:01:10|14386.76|14306.76|14386.44|14306.44|14387.04|14307.04|14386.44|14306.44|8
1726657280000|2024-09-18 11:01:20|14386.42|14306.42|14386.6|14306.6|14386.81|14306.81|14386.42|14306.42|9
1726657290000|2024-09-18 11:01:30|14386.73|14306.73|14388.74|14308.74|14388.74|14308.74|14386.72|14306.72|10
1726657300000|2024-09-18 11:01:40|14389.45|14309.45|14390.87|14310.87|14390.9|14310.9|14389.45|14309.45|10
1726657310000|2024-09-18 11:01:50|14390.98|14310.98|14391.31|14311.31|14391.4|14311.4|14390.98|14310.98|8
1726657320000|2024-09-18 11:02:00|14391.58|14311.58|14391.22|14311.22|14391.6|14311.6|14391.19|14311.19|10
1726657330000|2024-09-18 11:02:10|14391.45|14311.45|14391.52|14311.52|14391.52|14311.52|14391.36|14311.36|8
1726657340000|2024-09-18 11:02:20|14391.51|14311.51|14394.38|14314.38|14395.44|14315.44|14391.51|14311.51|10
1726657350000|2024-09-18 11:02:30|14394.33|14314.33|14392.09|14312.09|14394.33|14314.33|14392.09|14312.09|8
1726657360000|2024-09-18 11:02:40|14392.33|14312.33|14391.76|14311.76|14392.37|14312.37|14391.74|14311.74|9
1726657370000|2024-09-18 11:02:50|14391.73|14311.73|14390.64|14310.64|14391.73|14311.73|14390.44|14310.44|9
1726657380000|2024-09-18 11:03:00|14390.63|14310.63|14389.33|14309.33|14390.88|14310.88|14389.33|14309.33|9
1726657390000|2024-09-18 11:03:10|14389.45|14309.45|14389.35|14309.35|14389.45|14309.45|14389.23|14309.23|10
1726657400000|2024-09-18 11:03:20|14389.37|14309.37|14388.81|14308.81|14389.37|14309.37|14388.61|14308.61|9
1726657410000|2024-09-18 11:03:30|14388.47|14308.47|14387.72|14307.72|14388.47|14308.47|14387.72|14307.72|9
1726657420000|2024-09-18 11:03:40|14387.76|14307.76|14388.35|14308.35|14388.41|14308.41|14387.76|14307.76|9
1726657430000|2024-09-18 11:03:50|14388.36|14308.36|14388.1|14308.1|14388.56|14308.56|14387.96|14307.96|9
1726657440000|2024-09-18 11:04:00|14388.11|14308.11|14386.19|14306.19|14388.13|14308.13|14386.19|14306.19|10
1726657450000|2024-09-18 11:04:10|14386.18|14306.18|14384.53|14304.53|14386.18|14306.18|14384.53|14304.53|8
1726657460000|2024-09-18 11:04:20|14384.35|14304.35|14384.16|14304.16|14384.35|14304.35|14384.08|14304.08|6
1726657470000|2024-09-18 11:04:30|14383.73|14303.73|14381.88|14301.88|14383.73|14303.73|14381.02|14301.02|9
1726657480000|2024-09-18 11:04:40|14382.1|14302.1|14381.09|14301.09|14382.19|14302.19|14381.09|14301.09|9
1726657490000|2024-09-18 11:04:50|14381.07|14301.07|14381.18|14301.18|14381.2|14301.2|14381.07|14301.07|6
1726657500000|2024-09-18 11:05:00|14381.21|14301.21|14380.76|14300.76|14381.21|14301.21|14380.76|14300.76|8
1726657510000|2024-09-18 11:05:10|14380.78|14300.78|14380.48|14300.48|14380.78|14300.78|14380.48|14300.48|6
1726657520000|2024-09-18 11:05:20|14380.52|14300.52|14380.23|14300.23|14380.58|14300.58|14380.23|14300.23|10
1726657530000|2024-09-18 11:05:30|14379.94|14299.94|14379.4|14299.4|14379.94|14299.94|14379.4|14299.4|8
1726657540000|2024-09-18 11:05:40|14379.18|14299.18|14378.89|14298.89|14379.18|14299.18|14378.89|14298.89|9
1726657550000|2024-09-18 11:05:50|14379.08|14299.08|14378.42|14298.42|14379.22|14299.22|14378.27|14298.27|8
1726657560000|2024-09-18 11:06:00|14378.5|14298.5|14377.6|14297.6|14378.9|14298.9|14377.6|14297.6|10
1726657570000|2024-09-18 11:06:10|14377.63|14297.63|14379.46|14299.46|14379.46|14299.46|14377.57|14297.57|10
1726657580000|2024-09-18 11:06:20|14379.44|14299.44|14379.33|14299.33|14379.51|14299.51|14378.14|14298.14|10
1726657590000|2024-09-18 11:06:30|14379.94|14299.94|14380|14300|14380.51|14300.51|14379.94|14299.94|9
1726657600000|2024-09-18 11:06:40|14379.91|14299.91|14380.66|14300.66|14380.66|14300.66|14379.82|14299.82|9
1726657610000|2024-09-18 11:06:50|14380.69|14300.69|14381.19|14301.19|14381.19|14301.19|14380.69|14300.69|10
1726657620000|2024-09-18 11:07:00|14381.17|14301.17|14381.04|14301.04|14381.29|14301.29|14380.93|14300.93|8
1726657630000|2024-09-18 11:07:10|14381.01|14301.01|14384.7|14304.7|14384.7|14304.7|14380.61|14300.61|10
1726657640000|2024-09-18 11:07:20|14384.85|14304.85|14385.49|14305.49|14385.49|14305.49|14384.85|14304.85|10
1726657650000|2024-09-18 11:07:30|14385.36|14305.36|14385.32|14305.32|14385.36|14305.36|14385.24|14305.24|8
1726657660000|2024-09-18 11:07:40|14385.41|14305.41|14385.51|14305.51|14385.87|14305.87|14385.41|14305.41|9
1726657670000|2024-09-18 11:07:50|14385.09|14305.09|14385.95|14305.95|14385.95|14305.95|14384.71|14304.71|9
1726657680000|2024-09-18 11:08:00|14385.94|14305.94|14386.24|14306.24|14386.24|14306.24|14385.93|14305.93|9
1726657690000|2024-09-18 11:08:10|14386.62|14306.62|14387.11|14307.11|14387.11|14307.11|14386.62|14306.62|9
1726657700000|2024-09-18 11:08:20|14387.26|14307.26|14388.89|14308.89|14388.89|14308.89|14387.26|14307.26|10
1726657710000|2024-09-18 11:08:30|14388.9|14308.9|14388.55|14308.55|14389.34|14309.34|14388.47|14308.47|9
1726657720000|2024-09-18 11:08:40|14388.58|14308.58|14389.81|14309.81|14389.81|14309.81|14388.58|14308.58|10
1726657730000|2024-09-18 11:08:50|14389.96|14309.96|14391.08|14311.08|14391.08|14311.08|14389.87|14309.87|9
1726657740000|2024-09-18 11:09:00|14391.11|14311.11|14392|14312|14392|14312|14391.11|14311.11|10
1726657750000|2024-09-18 11:09:10|14391.81|14311.81|14390.18|14310.18|14391.81|14311.81|14390.18|14310.18|10
1726657760000|2024-09-18 11:09:20|14389.97|14309.97|14388.61|14308.61|14389.97|14309.97|14388.61|14308.61|7
1726657770000|2024-09-18 11:09:30|14388.4|14308.4|14388.21|14308.21|14388.77|14308.77|14388.19|14308.19|8
1726657780000|2024-09-18 11:09:40|14388.15|14308.15|14386.99|14306.99|14388.18|14308.18|14386.82|14306.82|10
1726657790000|2024-09-18 11:09:50|14387.01|14307.01|14386.8|14306.8|14387.01|14307.01|14386.57|14306.57|9
1726657800000|2024-09-18 11:10:00|14386.85|14306.85|14386.86|14306.86|14386.89|14306.89|14386.84|14306.84|6
1726657810000|2024-09-18 11:10:10|14386.85|14306.85|14386.79|14306.79|14386.85|14306.85|14386.79|14306.79|5
1726657820000|2024-09-18 11:10:20|14386.8|14306.8|14387.55|14307.55|14387.64|14307.64|14386.7|14306.7|8
1726657830000|2024-09-18 11:10:30|14387.32|14307.32|14387.84|14307.84|14387.84|14307.84|14387.32|14307.32|9
1726657840000|2024-09-18 11:10:40|14388|14308|14385.92|14305.92|14388|14308|14385.92|14305.92|10
1726657850000|2024-09-18 11:10:50|14385.89|14305.89|14385.1|14305.1|14385.89|14305.89|14385.1|14305.1|6
1726657860000|2024-09-18 11:11:00|14385.2|14305.2|14384.11|14304.11|14385.27|14305.27|14384.11|14304.11|9
1726657870000|2024-09-18 11:11:10|14384.19|14304.19|14385.03|14305.03|14385.03|14305.03|14384.19|14304.19|9
1726657880000|2024-09-18 11:11:20|14380.83|14300.83|14380.78|14300.78|14380.89|14300.89|14380.68|14300.68|8
1726657890000|2024-09-18 11:11:30|14380.69|14300.69|14380.43|14300.43|14380.69|14300.69|14380.43|14300.43|5
1726657900000|2024-09-18 11:11:40|14380.5|14300.5|14380.63|14300.63|14380.63|14300.63|14380.49|14300.49|8
1726657910000|2024-09-18 11:11:50|14380.57|14300.57|14380.69|14300.69|14380.88|14300.88|14380.57|14300.57|10
1726657920000|2024-09-18 11:12:00|14380.72|14300.72|14380.78|14300.78|14380.85|14300.85|14380.57|14300.57|10
1726657930000|2024-09-18 11:12:10|14380.59|14300.59|14381.15|14301.15|14382.41|14302.41|14380.57|14300.57|8
1726657940000|2024-09-18 11:12:20|14381.1|14301.1|14382.33|14302.33|14382.76|14302.76|14381.07|14301.07|10
1726657950000|2024-09-18 11:12:30|14382.32|14302.32|14382.75|14302.75|14382.75|14302.75|14382.31|14302.31|10
1726657960000|2024-09-18 11:12:40|14382.77|14302.77|14381.76|14301.76|14382.77|14302.77|14381.7|14301.7|8
1726657970000|2024-09-18 11:12:50|14381.74|14301.74|14380.71|14300.71|14381.78|14301.78|14380.71|14300.71|9
1726657980000|2024-09-18 11:13:00|14380.52|14300.52|14381.11|14301.11|14381.34|14301.34|14380.52|14300.52|10
1726657990000|2024-09-18 11:13:10|14380.18|14300.18|14379.52|14299.52|14380.18|14300.18|14379.27|14299.27|9
1726658000000|2024-09-18 11:13:20|14379.21|14299.21|14380.78|14300.78|14381.02|14301.02|14379.21|14299.21|10
1726658010000|2024-09-18 11:13:30|14380.77|14300.77|14380.53|14300.53|14380.77|14300.77|14380.49|14300.49|7
1726658020000|2024-09-18 11:13:40|14380.81|14300.81|14380.17|14300.17|14380.81|14300.81|14379.96|14299.96|5
1726658030000|2024-09-18 11:13:50|14380.18|14300.18|14380.82|14300.82|14380.82|14300.82|14380.18|14300.18|9
1726658040000|2024-09-18 11:14:00|14380.89|14300.89|14382.11|14302.11|14382.23|14302.23|14380.89|14300.89|10
1726658050000|2024-09-18 11:14:10|14382.69|14302.69|14380.97|14300.97|14382.8|14302.8|14380.92|14300.92|10
1726658060000|2024-09-18 11:14:20|14381.11|14301.11|14382.39|14302.39|14382.39|14302.39|14380.51|14300.51|9
1726658070000|2024-09-18 11:14:30|14381.43|14301.43|14382.15|14302.15|14382.3|14302.3|14380.76|14300.76|10
1726658080000|2024-09-18 11:14:40|14382.13|14302.13|14382.06|14302.06|14382.13|14302.13|14381.86|14301.86|9
1726658090000|2024-09-18 11:14:50|14382.08|14302.08|14382.96|14302.96|14382.96|14302.96|14382.08|14302.08|8
1726658100000|2024-09-18 11:15:00|14382.95|14302.95|14384.14|14304.14|14384.14|14304.14|14382.95|14302.95|9
1726658110000|2024-09-18 11:15:10|14384.18|14304.18|14384.13|14304.13|14384.47|14304.47|14384.02|14304.02|10
1726658120000|2024-09-18 11:15:20|14384.12|14304.12|14385.78|14305.78|14385.78|14305.78|14384.12|14304.12|8
1726658130000|2024-09-18 11:15:30|14385.81|14305.81|14386.23|14306.23|14386.24|14306.24|14385.81|14305.81|8
1726658140000|2024-09-18 11:15:40|14386.27|14306.27|14386.46|14306.46|14386.48|14306.48|14386.27|14306.27|7
1726658150000|2024-09-18 11:15:50|14386.43|14306.43|14386.42|14306.42|14386.54|14306.54|14386.2|14306.2|8
1726658160000|2024-09-18 11:16:00|14386.46|14306.46|14384.41|14304.41|14386.46|14306.46|14384.41|14304.41|10
1726658170000|2024-09-18 11:16:10|14384.39|14304.39|14383.78|14303.78|14384.39|14304.39|14383.77|14303.77|7
1726658180000|2024-09-18 11:16:20|14383.97|14303.97|14383.51|14303.51|14383.97|14303.97|14383.51|14303.51|9
1726658190000|2024-09-18 11:16:30|14383.32|14303.32|14383.27|14303.27|14383.32|14303.32|14383.14|14303.14|9
1726658200000|2024-09-18 11:16:40|14383.36|14303.36|14382.94|14302.94|14383.36|14303.36|14382.68|14302.68|10
1726658210000|2024-09-18 11:16:50|14383|14303|14383.78|14303.78|14383.78|14303.78|14383|14303|8
1726658220000|2024-09-18 11:17:00|14383.79|14303.79|14383.38|14303.38|14384|14304|14383.38|14303.38|10
1726658230000|2024-09-18 11:17:10|14383.2|14303.2|14383.3|14303.3|14383.32|14303.32|14383.16|14303.16|6
1726658240000|2024-09-18 11:17:20|14383.16|14303.16|14384.14|14304.14|14384.14|14304.14|14383.16|14303.16|9
1726658250000|2024-09-18 11:17:30|14384.35|14304.35|14384.51|14304.51|14384.52|14304.52|14384.33|14304.33|10
1726658260000|2024-09-18 11:17:40|14384.55|14304.55|14385.34|14305.34|14385.36|14305.36|14384.47|14304.47|9
1726658270000|2024-09-18 11:17:50|14385.33|14305.33|14385.37|14305.37|14385.37|14305.37|14385.33|14305.33|7
1726658280000|2024-09-18 11:18:00|14385.5|14305.5|14386.39|14306.39|14386.41|14306.41|14385.5|14305.5|9
1726658290000|2024-09-18 11:18:10|14386.41|14306.41|14386.31|14306.31|14386.72|14306.72|14386.3|14306.3|10
1726658300000|2024-09-18 11:18:20|14386.46|14306.46|14385.91|14305.91|14386.85|14306.85|14385.91|14305.91|8
1726658310000|2024-09-18 11:18:30|14385.82|14305.82|14386.36|14306.36|14386.43|14306.43|14385.82|14305.82|9
1726658320000|2024-09-18 11:18:40|14386.39|14306.39|14386.48|14306.48|14386.63|14306.63|14386.39|14306.39|9
1726658330000|2024-09-18 11:18:50|14386.46|14306.46|14386.81|14306.81|14386.81|14306.81|14386.44|14306.44|6
1726658340000|2024-09-18 11:19:00|14386.82|14306.82|14386.91|14306.91|14386.91|14306.91|14386.82|14306.82|2
1726658350000|2024-09-18 11:19:10|14387.3|14307.3|14388.4|14308.4|14388.4|14308.4|14387.3|14307.3|8
1726658360000|2024-09-18 11:19:20|14388.41|14308.41|14389.37|14309.37|14389.37|14309.37|14388.38|14308.38|8
1726658370000|2024-09-18 11:19:30|14389.44|14309.44|14389.88|14309.88|14389.88|14309.88|14389.44|14309.44|9
1726658380000|2024-09-18 11:19:40|14389.86|14309.86|14392.08|14312.08|14392.08|14312.08|14389.86|14309.86|9
1726658390000|2024-09-18 11:19:50|14392.11|14312.11|14393.61|14313.61|14393.61|14313.61|14392.11|14312.11|10
1726658400000|2024-09-18 11:20:00|14393.27|14313.27|14392.64|14312.64|14393.27|14313.27|14392.64|14312.64|10
1726658410000|2024-09-18 11:20:10|14392.65|14312.65|14392.84|14312.84|14392.84|14312.84|14392.46|14312.46|8
1726658420000|2024-09-18 11:20:20|14392.6|14312.6|14393.53|14313.53|14393.53|14313.53|14392.51|14312.51|10
1726658430000|2024-09-18 11:20:30|14393.52|14313.52|14393.64|14313.64|14393.79|14313.79|14392.81|14312.81|8
1726658440000|2024-09-18 11:20:40|14394.09|14314.09|14395.36|14315.36|14395.36|14315.36|14394.09|14314.09|9
1726658450000|2024-09-18 11:20:50|14395.41|14315.41|14396.7|14316.7|14396.7|14316.7|14395.41|14315.41|5
1726658460000|2024-09-18 11:21:00|14396.62|14316.62|14397.68|14317.68|14397.68|14317.68|14396.62|14316.62|10
1726658470000|2024-09-18 11:21:10|14396.79|14316.79|14399.3|14319.3|14399.3|14319.3|14396.23|14316.23|10
1726658480000|2024-09-18 11:21:20|14399.35|14319.35|14399.76|14319.76|14400.08|14320.08|14399.35|14319.35|10
1726658490000|2024-09-18 11:21:30|14399.83|14319.83|14400.33|14320.33|14401.23|14321.23|14399.82|14319.82|8
1726658500000|2024-09-18 11:21:40|14400.35|14320.35|14398.76|14318.76|14400.52|14320.52|14398.76|14318.76|10
1726658510000|2024-09-18 11:21:50|14398.75|14318.75|14398.49|14318.49|14399.95|14319.95|14398.49|14318.49|10
1726658520000|2024-09-18 11:22:00|14398.51|14318.51|14397.44|14317.44|14398.51|14318.51|14397.44|14317.44|9
1726658530000|2024-09-18 11:22:10|14397.72|14317.72|14397.3|14317.3|14397.73|14317.73|14397.04|14317.04|9
1726658540000|2024-09-18 11:22:20|14397.41|14317.41|14398.22|14318.22|14398.24|14318.24|14397.41|14317.41|10
1726658550000|2024-09-18 11:22:30|14398.09|14318.09|14399.1|14319.1|14399.1|14319.1|14398.09|14318.09|9
1726658560000|2024-09-18 11:22:40|14398.99|14318.99|14399.12|14319.12|14399.2|14319.2|14398.99|14318.99|6
1726658570000|2024-09-18 11:22:50|14399.07|14319.07|14397.71|14317.71|14399.19|14319.19|14397.71|14317.71|7
1726658580000|2024-09-18 11:23:00|14397.66|14317.66|14397.5|14317.5|14397.66|14317.66|14397.33|14317.33|9
1726658590000|2024-09-18 11:23:10|14397.57|14317.57|14397.54|14317.54|14397.66|14317.66|14397.48|14317.48|8
1726658600000|2024-09-18 11:23:20|14397.51|14317.51|14398.27|14318.27|14398.37|14318.37|14397.4|14317.4|9
1726658610000|2024-09-18 11:23:30|14398.47|14318.47|14396.46|14316.46|14398.58|14318.58|14396.45|14316.45|10
1726658620000|2024-09-18 11:23:40|14396.45|14316.45|14394.6|14314.6|14396.49|14316.49|14394.6|14314.6|10
1726658630000|2024-09-18 11:23:50|14394.42|14314.42|14394.22|14314.22|14394.42|14314.42|14393.91|14313.91|10
1726658640000|2024-09-18 11:24:00|14394.24|14314.24|14394.91|14314.91|14395.09|14315.09|14393.5|14313.5|10
1726658650000|2024-09-18 11:24:10|14394.94|14314.94|14393.37|14313.37|14395.06|14315.06|14393.37|14313.37|8
1726658660000|2024-09-18 11:24:20|14393.31|14313.31|14391.68|14311.68|14393.32|14313.32|14391.68|14311.68|8
1726658670000|2024-09-18 11:24:30|14391.66|14311.66|14391.44|14311.44|14391.66|14311.66|14391.44|14311.44|7
1726658680000|2024-09-18 11:24:40|14391.45|14311.45|14389.45|14309.45|14391.46|14311.46|14389.45|14309.45|9
1726658690000|2024-09-18 11:24:50|14389.39|14309.39|14391.24|14311.24|14391.24|14311.24|14389.18|14309.18|10
1726658700000|2024-09-18 11:25:00|14391.48|14311.48|14393.11|14313.11|14393.11|14313.11|14391.48|14311.48|10
1726658710000|2024-09-18 11:25:10|14393.12|14313.12|14393.76|14313.76|14393.76|14313.76|14393.1|14313.1|9
1726658720000|2024-09-18 11:25:20|14393.78|14313.78|14395.91|14315.91|14395.91|14315.91|14393.78|14313.78|10
1726658730000|2024-09-18 11:25:30|14395.23|14315.23|14396.7|14316.7|14396.7|14316.7|14394.83|14314.83|10
1726658740000|2024-09-18 11:25:40|14396.72|14316.72|14396.71|14316.71|14396.72|14316.72|14396.5|14316.5|10
1726658750000|2024-09-18 11:25:50|14396.7|14316.7|14397.11|14317.11|14397.49|14317.49|14396.61|14316.61|9
1726658760000|2024-09-18 11:26:00|14397.12|14317.12|14395.55|14315.55|14397.12|14317.12|14395.55|14315.55|10
1726658770000|2024-09-18 11:26:10|14395.52|14315.52|14395.81|14315.81|14395.81|14315.81|14395.21|14315.21|8
1726658780000|2024-09-18 11:26:20|14395.57|14315.57|14395.54|14315.54|14396.11|14316.11|14395.54|14315.54|9
1726658790000|2024-09-18 11:26:30|14395.5|14315.5|14395.56|14315.56|14395.57|14315.57|14395.46|14315.46|7
1726658800000|2024-09-18 11:26:40|14395.51|14315.51|14395.41|14315.41|14396.48|14316.48|14395.4|14315.4|10
1726658810000|2024-09-18 11:26:50|14395.26|14315.26|14394.27|14314.27|14395.26|14315.26|14394.25|14314.25|9
1726658820000|2024-09-18 11:27:00|14394.45|14314.45|14397.13|14317.13|14397.13|14317.13|14394.45|14314.45|9
1726658830000|2024-09-18 11:27:10|14397.16|14317.16|14397.86|14317.86|14397.86|14317.86|14397.16|14317.16|10
1726658840000|2024-09-18 11:27:20|14397.87|14317.87|14397.58|14317.58|14398.03|14318.03|14397.44|14317.44|9
1726658850000|2024-09-18 11:27:30|14397.34|14317.34|14398.97|14318.97|14398.97|14318.97|14397.25|14317.25|10
1726658860000|2024-09-18 11:27:40|14398.96|14318.96|14397.56|14317.56|14399.54|14319.54|14397.53|14317.53|10
1726658870000|2024-09-18 11:27:50|14397.53|14317.53|14398|14318|14398.11|14318.11|14397.53|14317.53|9
1726658880000|2024-09-18 11:28:00|14398.05|14318.05|14398.1|14318.1|14398.18|14318.18|14397.92|14317.92|9
1726658890000|2024-09-18 11:28:10|14398.36|14318.36|14398.6|14318.6|14398.6|14318.6|14398.36|14318.36|8
1726658900000|2024-09-18 11:28:20|14398.58|14318.58|14398.46|14318.46|14399.71|14319.71|14398.46|14318.46|9
1726658910000|2024-09-18 11:28:30|14398.27|14318.27|14397.48|14317.48|14398.29|14318.29|14397.48|14317.48|9
1726658920000|2024-09-18 11:28:40|14397.54|14317.54|14399.55|14319.55|14399.55|14319.55|14397.54|14317.54|10
1726658930000|2024-09-18 11:28:50|14399.58|14319.58|14399.69|14319.69|14400.17|14320.17|14399.53|14319.53|10
1726658940000|2024-09-18 11:29:00|14399.71|14319.71|14397.33|14317.33|14399.8|14319.8|14397.33|14317.33|8
1726658950000|2024-09-18 11:29:10|14397.25|14317.25|14396.56|14316.56|14397.25|14317.25|14396.5|14316.5|10
1726658960000|2024-09-18 11:29:20|14396.39|14316.39|14396.08|14316.08|14396.39|14316.39|14395.95|14315.95|9
1726658970000|2024-09-18 11:29:30|14396.1|14316.1|14395.84|14315.84|14396.11|14316.11|14395.73|14315.73|8
1726658980000|2024-09-18 11:29:40|14395.82|14315.82|14396.04|14316.04|14396.06|14316.06|14395.82|14315.82|6
1726658990000|2024-09-18 11:29:50|14396.24|14316.24|14396.53|14316.53|14396.53|14316.53|14396.24|14316.24|10
1726659000000|2024-09-18 11:30:00|14396.38|14316.38|14396.63|14316.63|14396.82|14316.82|14396.22|14316.22|10
1726659010000|2024-09-18 11:30:10|14396.77|14316.77|14395.57|14315.57|14396.78|14316.78|14395.57|14315.57|8
1726659020000|2024-09-18 11:30:20|14394.89|14314.89|14394.01|14314.01|14394.89|14314.89|14394.01|14314.01|8
1726659030000|2024-09-18 11:30:30|14393.84|14313.84|14393.69|14313.69|14394.11|14314.11|14393.59|14313.59|10
1726659040000|2024-09-18 11:30:40|14393.76|14313.76|14396.07|14316.07|14396.28|14316.28|14393.76|14313.76|10
1726659050000|2024-09-18 11:30:50|14396.19|14316.19|14395.99|14315.99|14396.19|14316.19|14395.99|14315.99|5
1726659060000|2024-09-18 11:31:00|14395.78|14315.78|14394|14314|14395.8|14315.8|14394|14314|8
1726659070000|2024-09-18 11:31:10|14393.44|14313.44|14391.45|14311.45|14393.44|14313.44|14390.66|14310.66|9
1726659080000|2024-09-18 11:31:20|14391.48|14311.48|14390.1|14310.1|14391.48|14311.48|14389.91|14309.91|10
1726659090000|2024-09-18 11:31:30|14389.83|14309.83|14389.89|14309.89|14389.94|14309.94|14389.61|14309.61|10
1726659100000|2024-09-18 11:31:40|14389.92|14309.92|14389.74|14309.74|14390.02|14310.02|14389.74|14309.74|9
1726659110000|2024-09-18 11:31:50|14389.57|14309.57|14389.62|14309.62|14389.83|14309.83|14389.41|14309.41|10
1726659120000|2024-09-18 11:32:00|14389.5|14309.5|14389.04|14309.04|14389.5|14309.5|14389.04|14309.04|10
1726659130000|2024-09-18 11:32:10|14388.94|14308.94|14387.68|14307.68|14388.94|14308.94|14387.68|14307.68|10
1726659140000|2024-09-18 11:32:20|14387.7|14307.7|14385.48|14305.48|14387.84|14307.84|14385.48|14305.48|9
1726659150000|2024-09-18 11:32:30|14385.43|14305.43|14382.91|14302.91|14385.43|14305.43|14382.91|14302.91|10
1726659160000|2024-09-18 11:32:40|14382.9|14302.9|14382.37|14302.37|14383.09|14303.09|14382.37|14302.37|10
1726659170000|2024-09-18 11:32:50|14382.36|14302.36|14382.89|14302.89|14382.89|14302.89|14382.27|14302.27|9
1726659180000|2024-09-18 11:33:00|14382.94|14302.94|14382.74|14302.74|14382.95|14302.95|14382.32|14302.32|10
1726659190000|2024-09-18 11:33:10|14382.57|14302.57|14382.58|14302.58|14382.58|14302.58|14382.43|14302.43|6
1726659200000|2024-09-18 11:33:20|14382.54|14302.54|14382.19|14302.19|14382.54|14302.54|14381.77|14301.77|10
1726659210000|2024-09-18 11:33:30|14382.32|14302.32|14383.35|14303.35|14383.35|14303.35|14382.32|14302.32|9
1726659220000|2024-09-18 11:33:40|14383.36|14303.36|14382.81|14302.81|14383.36|14303.36|14382.61|14302.61|9
1726659230000|2024-09-18 11:33:50|14382.86|14302.86|14383.05|14303.05|14383.05|14303.05|14382.7|14302.7|10
1726659240000|2024-09-18 11:34:00|14383.09|14303.09|14383.72|14303.72|14383.93|14303.93|14383.09|14303.09|9
1726659250000|2024-09-18 11:34:10|14383.74|14303.74|14384.78|14304.78|14384.78|14304.78|14383.58|14303.58|10
1726659260000|2024-09-18 11:34:20|14385.56|14305.56|14386.1|14306.1|14386.1|14306.1|14385.56|14305.56|10
1726659270000|2024-09-18 11:34:30|14386.11|14306.11|14387|14307|14387.23|14307.23|14386.1|14306.1|9
1726659280000|2024-09-18 11:34:40|14386.76|14306.76|14386.8|14306.8|14386.8|14306.8|14386.13|14306.13|8
1726659290000|2024-09-18 11:34:50|14386.86|14306.86|14388.45|14308.45|14388.45|14308.45|14386.86|14306.86|8
1726659300000|2024-09-18 11:35:00|14390.48|14310.48|14390.38|14310.38|14390.66|14310.66|14390.38|14310.38|9
1726659310000|2024-09-18 11:35:10|14390.19|14310.19|14392.07|14312.07|14392.07|14312.07|14390.1|14310.1|10
1726659320000|2024-09-18 11:35:20|14392.08|14312.08|14392.08|14312.08|14392.3|14312.3|14391.93|14311.93|10
1726659330000|2024-09-18 11:35:30|14392.06|14312.06|14392.09|14312.09|14392.3|14312.3|14391.95|14311.95|9
1726659340000|2024-09-18 11:35:40|14392.13|14312.13|14390.38|14310.38|14392.13|14312.13|14390.36|14310.36|10
1726659350000|2024-09-18 11:35:50|14390.93|14310.93|14390.92|14310.92|14390.93|14310.93|14390.8|14310.8|5
1726659360000|2024-09-18 11:36:00|14391.81|14311.81|14393.53|14313.53|14393.53|14313.53|14391.81|14311.81|7
1726659370000|2024-09-18 11:36:10|14393.49|14313.49|14393.01|14313.01|14394.02|14314.02|14393.01|14313.01|10
1726659380000|2024-09-18 11:36:20|14392.88|14312.88|14391.3|14311.3|14392.89|14312.89|14391.3|14311.3|10
1726659390000|2024-09-18 11:36:30|14391.45|14311.45|14391.41|14311.41|14391.59|14311.59|14391.09|14311.09|9
1726659400000|2024-09-18 11:36:40|14391.37|14311.37|14391.69|14311.69|14391.69|14311.69|14391.12|14311.12|10
1726659410000|2024-09-18 11:36:50|14391.78|14311.78|14392.9|14312.9|14392.9|14312.9|14391.78|14311.78|9
1726659420000|2024-09-18 11:37:00|14392.96|14312.96|14394.27|14314.27|14394.27|14314.27|14392.94|14312.94|10
1726659430000|2024-09-18 11:37:10|14394.31|14314.31|14393.59|14313.59|14394.31|14314.31|14393.46|14313.46|10
1726659440000|2024-09-18 11:37:20|14393.58|14313.58|14393.09|14313.09|14393.59|14313.59|14392.8|14312.8|9
1726659450000|2024-09-18 11:37:30|14392.95|14312.95|14393.42|14313.42|14393.58|14313.58|14392.87|14312.87|9
1726659460000|2024-09-18 11:37:40|14393.4|14313.4|14394.15|14314.15|14394.15|14314.15|14393.28|14313.28|10
1726659470000|2024-09-18 11:37:50|14394.19|14314.19|14394.23|14314.23|14394.45|14314.45|14394.14|14314.14|10
1726659480000|2024-09-18 11:38:00|14394.21|14314.21|14393.54|14313.54|14394.21|14314.21|14393.54|14313.54|10
1726659490000|2024-09-18 11:38:10|14393.31|14313.31|14392.87|14312.87|14393.31|14313.31|14392.87|14312.87|10
1726659500000|2024-09-18 11:38:20|14392.81|14312.81|14392.06|14312.06|14392.81|14312.81|14391.97|14311.97|10
1726659510000|2024-09-18 11:38:30|14391.33|14311.33|14391.39|14311.39|14391.54|14311.54|14391.03|14311.03|9
1726659520000|2024-09-18 11:38:40|14391.53|14311.53|14389.88|14309.88|14391.61|14311.61|14389.88|14309.88|10
1726659530000|2024-09-18 11:38:50|14389.71|14309.71|14388.75|14308.75|14389.91|14309.91|14388.75|14308.75|10
1726659540000|2024-09-18 11:39:00|14388.73|14308.73|14387.86|14307.86|14388.74|14308.74|14387.74|14307.74|10
1726659550000|2024-09-18 11:39:10|14388.06|14308.06|14390.47|14310.47|14390.47|14310.47|14388.06|14308.06|10
1726659560000|2024-09-18 11:39:20|14390.63|14310.63|14391.58|14311.58|14391.58|14311.58|14390.63|14310.63|8
1726659570000|2024-09-18 11:39:30|14391.94|14311.94|14391.98|14311.98|14392.71|14312.71|14391.94|14311.94|9
1726659580000|2024-09-18 11:39:40|14392.05|14312.05|14402.1|14322.1|14402.13|14322.13|14392.05|14312.05|8
1726659590000|2024-09-18 11:39:50|14402.11|14322.11|14401.64|14321.64|14402.39|14322.39|14401.64|14321.64|8
1726659600000|2024-09-18 11:40:00|14401.32|14321.32|14404.04|14324.04|14404.04|14324.04|14401.3|14321.3|10
1726659610000|2024-09-18 11:40:10|14404.43|14324.43|14405.79|14325.79|14405.79|14325.79|14404.43|14324.43|10
1726659620000|2024-09-18 11:40:20|14405.77|14325.77|14405.14|14325.14|14405.77|14325.77|14405.1|14325.1|10
1726659630000|2024-09-18 11:40:30|14404.93|14324.93|14404.25|14324.25|14405.2|14325.2|14404.25|14324.25|10
1726659640000|2024-09-18 11:40:40|14404.64|14324.64|14403.77|14323.77|14404.64|14324.64|14403.76|14323.76|10
1726659650000|2024-09-18 11:40:50|14403.78|14323.78|14403.61|14323.61|14403.78|14323.78|14403.56|14323.56|6
1726659660000|2024-09-18 11:41:00|14403.83|14323.83|14404.08|14324.08|14404.19|14324.19|14403.68|14323.68|8
1726659670000|2024-09-18 11:41:10|14404|14324|14407.5|14327.5|14407.5|14327.5|14403.73|14323.73|8
1726659680000|2024-09-18 11:41:20|14407.49|14327.49|14407.79|14327.79|14407.79|14327.79|14407.49|14327.49|8
1726659690000|2024-09-18 11:41:30|14407.8|14327.8|14407.32|14327.32|14407.8|14327.8|14407.2|14327.2|6
1726659700000|2024-09-18 11:41:40|14407.3|14327.3|14407.28|14327.28|14407.32|14327.32|14407.28|14327.28|3
1726659710000|2024-09-18 11:41:50|14407.19|14327.19|14407.06|14327.06|14407.38|14327.38|14407.06|14327.06|7
1726659720000|2024-09-18 11:42:00|14406.87|14326.87|14406.68|14326.68|14406.87|14326.87|14406.45|14326.45|9
1726659730000|2024-09-18 11:42:10|14406.42|14326.42|14406.78|14326.78|14406.78|14326.78|14406.42|14326.42|8
1726659740000|2024-09-18 11:42:20|14406.8|14326.8|14406.95|14326.95|14407.03|14327.03|14406.77|14326.77|9
1726659750000|2024-09-18 11:42:30|14407.25|14327.25|14406.64|14326.64|14407.27|14327.27|14406.64|14326.64|10
1726659760000|2024-09-18 11:42:40|14406.82|14326.82|14406.93|14326.93|14406.93|14326.93|14406.67|14326.67|8
1726659770000|2024-09-18 11:42:50|14406.98|14326.98|14405.53|14325.53|14406.98|14326.98|14405.34|14325.34|9
1726659780000|2024-09-18 11:43:00|14405.21|14325.21|14404.07|14324.07|14405.62|14325.62|14403.99|14323.99|9
1726659790000|2024-09-18 11:43:10|14404.14|14324.14|14403.34|14323.34|14404.16|14324.16|14403.2|14323.2|9
1726659800000|2024-09-18 11:43:20|14403.11|14323.11|14404.53|14324.53|14404.53|14324.53|14403.11|14323.11|10
1726659810000|2024-09-18 11:43:30|14404.63|14324.63|14404.55|14324.55|14404.78|14324.78|14404.55|14324.55|9
1726659820000|2024-09-18 11:43:40|14404.3|14324.3|14405.41|14325.41|14405.41|14325.41|14403.65|14323.65|10
1726659830000|2024-09-18 11:43:50|14405.46|14325.46|14403.34|14323.34|14405.49|14325.49|14403.34|14323.34|10
1726659840000|2024-09-18 11:44:00|14403.32|14323.32|14404.84|14324.84|14404.84|14324.84|14403.29|14323.29|7
1726659850000|2024-09-18 11:44:10|14404.95|14324.95|14405.78|14325.78|14405.78|14325.78|14404.95|14324.95|10
1726659860000|2024-09-18 11:44:20|14405.85|14325.85|14406.55|14326.55|14406.55|14326.55|14405.85|14325.85|9
1726659870000|2024-09-18 11:44:30|14406.56|14326.56|14406.83|14326.83|14406.85|14326.85|14406.56|14326.56|8
1726659880000|2024-09-18 11:44:40|14406.78|14326.78|14390.97|14310.97|14406.78|14326.78|14390.97|14310.97|8
1726659890000|2024-09-18 11:44:50|14400.93|14320.93|14401.41|14321.41|14401.41|14321.41|14400.88|14320.88|9
1726659900000|2024-09-18 11:45:00|14401.16|14321.16|14401.08|14321.08|14401.16|14321.16|14400.96|14320.96|6
1726659910000|2024-09-18 11:45:10|14401.15|14321.15|14401.95|14321.95|14401.95|14321.95|14401.15|14321.15|8
1726659920000|2024-09-18 11:45:20|14401.98|14321.98|14401.92|14321.92|14402.19|14322.19|14401.72|14321.72|10
1726659930000|2024-09-18 11:45:30|14401.59|14321.59|14401.71|14321.71|14401.96|14321.96|14401.59|14321.59|7
1726659940000|2024-09-18 11:45:40|14401.88|14321.88|14402.8|14322.8|14402.8|14322.8|14401.88|14321.88|8
1726659950000|2024-09-18 11:45:50|14402.82|14322.82|14401.01|14321.01|14402.83|14322.83|14401.01|14321.01|10
1726659960000|2024-09-18 11:46:00|14400.95|14320.95|14401.59|14321.59|14401.59|14321.59|14400.93|14320.93|8
1726659970000|2024-09-18 11:46:10|14401.65|14321.65|14403.32|14323.32|14403.32|14323.32|14401.65|14321.65|10
1726659980000|2024-09-18 11:46:20|14401.58|14321.58|14401.93|14321.93|14401.93|14321.93|14401.37|14321.37|9
1726659990000|2024-09-18 11:46:30|14402.01|14322.01|14401.96|14321.96|14402.14|14322.14|14401.73|14321.73|10
1726660000000|2024-09-18 11:46:40|14402.05|14322.05|14400.56|14320.56|14402.09|14322.09|14400.56|14320.56|10
1726660010000|2024-09-18 11:46:50|14400.65|14320.65|14401.17|14321.17|14401.17|14321.17|14400.65|14320.65|9
1726660020000|2024-09-18 11:47:00|14401.34|14321.34|14403.19|14323.19|14403.19|14323.19|14401.34|14321.34|10
1726660030000|2024-09-18 11:47:10|14403.31|14323.31|14401.74|14321.74|14403.97|14323.97|14401.74|14321.74|8
1726660040000|2024-09-18 11:47:20|14401.78|14321.78|14402.31|14322.31|14404.3|14324.3|14401.78|14321.78|10
1726660050000|2024-09-18 11:47:30|14402.32|14322.32|14402.87|14322.87|14402.87|14322.87|14401.73|14321.73|10
1726660060000|2024-09-18 11:47:40|14402.79|14322.79|14404.94|14324.94|14404.98|14324.98|14402.79|14322.79|10
1726660070000|2024-09-18 11:47:50|14404.93|14324.93|14405.66|14325.66|14405.66|14325.66|14404.76|14324.76|10
1726660080000|2024-09-18 11:48:00|14405.7|14325.7|14405.39|14325.39|14405.75|14325.75|14405.33|14325.33|8
1726660090000|2024-09-18 11:48:10|14405.38|14325.38|14405.17|14325.17|14405.38|14325.38|14405.12|14325.12|9
1726660100000|2024-09-18 11:48:20|14405.85|14325.85|14406.36|14326.36|14406.36|14326.36|14405.65|14325.65|10
1726660110000|2024-09-18 11:48:30|14406.4|14326.4|14405.65|14325.65|14406.4|14326.4|14405.51|14325.51|10
1726660120000|2024-09-18 11:48:40|14405.93|14325.93|14405.19|14325.19|14405.93|14325.93|14405.19|14325.19|10
1726660130000|2024-09-18 11:48:50|14405.31|14325.31|14404.97|14324.97|14405.4|14325.4|14404.97|14324.97|8
1726660140000|2024-09-18 11:49:00|14404.99|14324.99|14405.1|14325.1|14405.1|14325.1|14404.79|14324.79|7
1726660150000|2024-09-18 11:49:10|14404.84|14324.84|14404.15|14324.15|14405.11|14325.11|14404.13|14324.13|9
1726660160000|2024-09-18 11:49:20|14404.1|14324.1|14401.62|14321.62|14404.1|14324.1|14401.62|14321.62|9
1726660170000|2024-09-18 11:49:30|14401.65|14321.65|14401.75|14321.75|14401.95|14321.95|14401.64|14321.64|7
1726660180000|2024-09-18 11:49:40|14401.67|14321.67|14400.94|14320.94|14401.67|14321.67|14400.92|14320.92|5
1726660190000|2024-09-18 11:49:50|14400.93|14320.93|14400.14|14320.14|14400.93|14320.93|14400.14|14320.14|8
1726660200000|2024-09-18 11:50:00|14399.96|14319.96|14398.44|14318.44|14399.96|14319.96|14398.44|14318.44|8
1726660210000|2024-09-18 11:50:10|14397.97|14317.97|14396.76|14316.76|14397.97|14317.97|14396.74|14316.74|8
1726660220000|2024-09-18 11:50:20|14396.64|14316.64|14396.38|14316.38|14396.64|14316.64|14395.58|14315.58|10
1726660230000|2024-09-18 11:50:30|14396.32|14316.32|14396.1|14316.1|14396.57|14316.57|14396.1|14316.1|10
1726660240000|2024-09-18 11:50:40|14395.54|14315.54|14393.3|14313.3|14395.54|14315.54|14393.3|14313.3|10
1726660250000|2024-09-18 11:50:50|14392.64|14312.64|14392.09|14312.09|14392.64|14312.64|14392.09|14312.09|9
1726660260000|2024-09-18 11:51:00|14391.6|14311.6|14391.46|14311.46|14392.34|14312.34|14391.46|14311.46|9
1726660270000|2024-09-18 11:51:10|14391.4|14311.4|14390.27|14310.27|14391.4|14311.4|14390.27|14310.27|10
1726660280000|2024-09-18 11:51:20|14383.73|14303.73|14383.71|14303.71|14383.9|14303.9|14383.69|14303.69|7
1726660290000|2024-09-18 11:51:30|14384.05|14304.05|14381.64|14301.64|14384.7|14304.7|14381.2|14301.2|10
1726660300000|2024-09-18 11:51:40|14382.13|14302.13|14383.12|14303.12|14383.22|14303.22|14382.09|14302.09|9
1726660310000|2024-09-18 11:51:50|14383.47|14303.47|14390.01|14310.01|14390.01|14310.01|14383.47|14303.47|8
1726660320000|2024-09-18 11:52:00|14389.97|14309.97|14389.64|14309.64|14389.97|14309.97|14389.36|14309.36|9
1726660330000|2024-09-18 11:52:10|14389.53|14309.53|14389.31|14309.31|14389.72|14309.72|14389.31|14309.31|10
1726660340000|2024-09-18 11:52:20|14389.32|14309.32|14389.29|14309.29|14389.37|14309.37|14389.06|14309.06|10
1726660350000|2024-09-18 11:52:30|14390.43|14310.43|14390.61|14310.61|14390.61|14310.61|14390.36|14310.36|9
1726660360000|2024-09-18 11:52:40|14390.35|14310.35|14389.47|14309.47|14390.35|14310.35|14389.47|14309.47|9
1726660370000|2024-09-18 11:52:50|14389.44|14309.44|14387.47|14307.47|14389.44|14309.44|14387.3|14307.3|9
1726660380000|2024-09-18 11:53:00|14387.44|14307.44|14388.67|14308.67|14388.67|14308.67|14387.44|14307.44|8
1726660390000|2024-09-18 11:53:10|14388.68|14308.68|14387.28|14307.28|14388.69|14308.69|14387.28|14307.28|10
1726660400000|2024-09-18 11:53:20|14387|14307|14385.6|14305.6|14387|14307|14385.49|14305.49|10
1726660410000|2024-09-18 11:53:30|14385.46|14305.46|14384.94|14304.94|14385.5|14305.5|14384.94|14304.94|5
1726660420000|2024-09-18 11:53:40|14384.77|14304.77|14384.49|14304.49|14384.77|14304.77|14384.41|14304.41|9
1726660430000|2024-09-18 11:53:50|14384.3|14304.3|14384.02|14304.02|14384.3|14304.3|14383.5|14303.5|10
1726660440000|2024-09-18 11:54:00|14383.25|14303.25|14382.45|14302.45|14383.25|14303.25|14381.86|14301.86|10
1726660450000|2024-09-18 11:54:10|14382.83|14302.83|14382.36|14302.36|14382.83|14302.83|14382.36|14302.36|9
1726660460000|2024-09-18 11:54:20|14382.37|14302.37|14383.19|14303.19|14383.19|14303.19|14382.37|14302.37|9
1726660470000|2024-09-18 11:54:30|14383.52|14303.52|14382.47|14302.47|14383.52|14303.52|14382.47|14302.47|10
1726660480000|2024-09-18 11:54:40|14382.43|14302.43|14381.88|14301.88|14382.43|14302.43|14381.88|14301.88|8
1726660490000|2024-09-18 11:54:50|14381.65|14301.65|14380.9|14300.9|14381.65|14301.65|14380.45|14300.45|10
1726660500000|2024-09-18 11:55:00|14381.06|14301.06|14382.87|14302.87|14382.92|14302.92|14380.99|14300.99|9
1726660510000|2024-09-18 11:55:10|14382.84|14302.84|14374.54|14294.54|14382.84|14302.84|14374.27|14294.27|8
1726660520000|2024-09-18 11:55:20|14374.37|14294.37|14374.8|14294.8|14374.84|14294.84|14374.3|14294.3|8
1726660530000|2024-09-18 11:55:30|14374.79|14294.79|14375.47|14295.47|14375.47|14295.47|14374.7|14294.7|8
1726660540000|2024-09-18 11:55:40|14375.8|14295.8|14376.42|14296.42|14376.42|14296.42|14375.8|14295.8|7
1726660550000|2024-09-18 11:55:50|14376.44|14296.44|14376.71|14296.71|14376.71|14296.71|14376.44|14296.44|9
1726660560000|2024-09-18 11:56:00|14377.66|14297.66|14378.99|14298.99|14379.06|14299.06|14377.66|14297.66|10
1726660570000|2024-09-18 11:56:10|14378.92|14298.92|14386.97|14306.97|14386.97|14306.97|14378.92|14298.92|10
1726660580000|2024-09-18 11:56:20|14388.21|14308.21|14397.27|14317.27|14397.39|14317.39|14388.21|14308.21|10
1726660590000|2024-09-18 11:56:30|14397.29|14317.29|14398.49|14318.49|14398.49|14318.49|14397.29|14317.29|10
1726660600000|2024-09-18 11:56:40|14398.25|14318.25|14381.99|14301.99|14398.25|14318.25|14381.99|14301.99|7
1726660610000|2024-09-18 11:56:50|14381.98|14301.98|14381.4|14301.4|14381.98|14301.98|14381.18|14301.18|6
1726660620000|2024-09-18 11:57:00|14381.39|14301.39|14379.89|14299.89|14381.39|14301.39|14379.89|14299.89|10
1726660630000|2024-09-18 11:57:10|14379.77|14299.77|14378.78|14298.78|14379.78|14299.78|14378.78|14298.78|10
1726660640000|2024-09-18 11:57:20|14378.56|14298.56|14375.48|14295.48|14378.63|14298.63|14375.48|14295.48|10
1726660650000|2024-09-18 11:57:30|14373.55|14293.55|14372|14292|14373.55|14293.55|14372|14292|9
1726660660000|2024-09-18 11:57:40|14371.99|14291.99|14372|14292|14372.05|14292.05|14371.95|14291.95|8
1726660670000|2024-09-18 11:57:50|14371.74|14291.74|14371.48|14291.48|14371.75|14291.75|14371.47|14291.47|7
1726660680000|2024-09-18 11:58:00|14371.49|14291.49|14371.53|14291.53|14371.56|14291.56|14371.47|14291.47|7
1726660690000|2024-09-18 11:58:10|14371.5|14291.5|14371.14|14291.14|14371.5|14291.5|14371.14|14291.14|8
1726660700000|2024-09-18 11:58:20|14371.08|14291.08|14369.54|14289.54|14371.08|14291.08|14369.54|14289.54|8
1726660710000|2024-09-18 11:58:30|14369.67|14289.67|14369.54|14289.54|14369.71|14289.71|14369.49|14289.49|9
1726660720000|2024-09-18 11:58:40|14369.44|14289.44|14369.14|14289.14|14369.61|14289.61|14369.13|14289.13|9
1726660730000|2024-09-18 11:58:50|14369.11|14289.11|14368.68|14288.68|14369.11|14289.11|14368.68|14288.68|6
1726660740000|2024-09-18 11:59:00|14368.46|14288.46|14367.51|14287.51|14368.65|14288.65|14367.51|14287.51|5
1726660750000|2024-09-18 11:59:10|14367.27|14287.27|14365.62|14285.62|14367.27|14287.27|14365.62|14285.62|8
1726660760000|2024-09-18 11:59:20|14365.48|14285.48|14365.17|14285.17|14365.48|14285.48|14365.14|14285.14|9
1726660770000|2024-09-18 11:59:30|14365.19|14285.19|14364.2|14284.2|14365.19|14285.19|14364.2|14284.2|7
1726660780000|2024-09-18 11:59:40|14364|14284|14361.82|14281.82|14364.02|14284.02|14361.81|14281.81|10
1726660790000|2024-09-18 11:59:50|14362.37|14282.37|14361.21|14281.21|14362.37|14282.37|14361.21|14281.21|10
1726660800000|2024-09-18 12:00:00|14362.01|14282.01|14360.62|14280.62|14362.01|14282.01|14360.33|14280.33|9
1726660810000|2024-09-18 12:00:10|14360.73|14280.73|14358.23|14278.23|14360.89|14280.89|14358.07|14278.07|10
1726660820000|2024-09-18 12:00:20|14357.76|14277.76|14357.69|14277.69|14357.99|14277.99|14357.26|14277.26|10
1726660830000|2024-09-18 12:00:30|14357.72|14277.72|14357.72|14277.72|14357.72|14277.72|14357.06|14277.06|9
1726660840000|2024-09-18 12:00:40|14358.13|14278.13|14356.47|14276.47|14358.55|14278.55|14356.47|14276.47|10
1726660850000|2024-09-18 12:00:50|14356.68|14276.68|14358.35|14278.35|14358.35|14278.35|14356.06|14276.06|9
1726660860000|2024-09-18 12:01:00|14358.49|14278.49|14358.5|14278.5|14358.53|14278.53|14358.45|14278.45|9
1726660870000|2024-09-18 12:01:10|14358.46|14278.46|14361.58|14281.58|14361.58|14281.58|14358.31|14278.31|8
1726660880000|2024-09-18 12:01:20|14361.81|14281.81|14360.32|14280.32|14361.85|14281.85|14358.63|14278.63|9
1726660890000|2024-09-18 12:01:30|14360.08|14280.08|14362.05|14282.05|14362.05|14282.05|14359.68|14279.68|10
1726660900000|2024-09-18 12:01:40|14362.08|14282.08|14362.75|14282.75|14362.97|14282.97|14362.08|14282.08|9
1726660910000|2024-09-18 12:01:50|14362.78|14282.78|14362.56|14282.56|14362.92|14282.92|14362.56|14282.56|8
1726660920000|2024-09-18 12:02:00|14362.5|14282.5|14361.02|14281.02|14362.5|14282.5|14361.02|14281.02|10
1726660930000|2024-09-18 12:02:10|14361.12|14281.12|14359.56|14279.56|14361.47|14281.47|14359.3|14279.3|9
1726660940000|2024-09-18 12:02:20|14359.41|14279.41|14359.98|14279.98|14360.27|14280.27|14359.41|14279.41|10
1726660950000|2024-09-18 12:02:30|14360.12|14280.12|14362.94|14282.94|14362.94|14282.94|14360.12|14280.12|8
1726660960000|2024-09-18 12:02:40|14363.06|14283.06|14363.38|14283.38|14363.38|14283.38|14363.06|14283.06|8
1726660970000|2024-09-18 12:02:50|14363.47|14283.47|14363.65|14283.65|14363.65|14283.65|14362.86|14282.86|8
1726660980000|2024-09-18 12:03:00|14363.8|14283.8|14362.05|14282.05|14363.8|14283.8|14361.88|14281.88|10
1726660990000|2024-09-18 12:03:10|14361.51|14281.51|14359.97|14279.97|14361.51|14281.51|14359.97|14279.97|10
1726661000000|2024-09-18 12:03:20|14359.9|14279.9|14359.86|14279.86|14360.04|14280.04|14359.28|14279.28|10
1726661010000|2024-09-18 12:03:30|14359.87|14279.87|14360.55|14280.55|14360.55|14280.55|14359.73|14279.73|7
1726661020000|2024-09-18 12:03:40|14360.78|14280.78|14361.17|14281.17|14361.38|14281.38|14360.78|14280.78|9
1726661030000|2024-09-18 12:03:50|14361.41|14281.41|14363.08|14283.08|14363.08|14283.08|14361.41|14281.41|10
1726661040000|2024-09-18 12:04:00|14363.13|14283.13|14365.17|14285.17|14365.23|14285.23|14363.13|14283.13|10
1726661050000|2024-09-18 12:04:10|14365.18|14285.18|14370.81|14290.81|14370.81|14290.81|14365.18|14285.18|9
1726661060000|2024-09-18 12:04:20|14366.05|14286.05|14365.8|14285.8|14366.12|14286.12|14365.8|14285.8|10
1726661070000|2024-09-18 12:04:30|14365.98|14285.98|14366.3|14286.3|14366.3|14286.3|14365.87|14285.87|7
1726661080000|2024-09-18 12:04:40|14366.29|14286.29|14366.6|14286.6|14367.08|14287.08|14366.29|14286.29|9
1726661090000|2024-09-18 12:04:50|14366.64|14286.64|14368.09|14288.09|14368.09|14288.09|14366.64|14286.64|10
1726661100000|2024-09-18 12:05:00|14368.15|14288.15|14367.99|14287.99|14368.15|14288.15|14367.92|14287.92|6
1726661110000|2024-09-18 12:05:10|14367.96|14287.96|14367.45|14287.45|14367.96|14287.96|14366.81|14286.81|8
1726661120000|2024-09-18 12:05:20|14367.41|14287.41|14367.78|14287.78|14367.78|14287.78|14367.21|14287.21|10
1726661130000|2024-09-18 12:05:30|14368.05|14288.05|14368.74|14288.74|14368.74|14288.74|14368.05|14288.05|8
1726661140000|2024-09-18 12:05:40|14368.81|14288.81|14369.1|14289.1|14369.61|14289.61|14368.81|14288.81|9
1726661150000|2024-09-18 12:05:50|14368.81|14288.81|14367.37|14287.37|14368.86|14288.86|14367.37|14287.37|9
1726661160000|2024-09-18 12:06:00|14367.28|14287.28|14363.76|14283.76|14367.28|14287.28|14363.76|14283.76|10
1726661170000|2024-09-18 12:06:10|14363.75|14283.75|14363.54|14283.54|14363.77|14283.77|14363.54|14283.54|8
1726661180000|2024-09-18 12:06:20|14363.42|14283.42|14362.32|14282.32|14363.42|14283.42|14362.32|14282.32|10
1726661190000|2024-09-18 12:06:30|14362.29|14282.29|14362.65|14282.65|14362.65|14282.65|14362.29|14282.29|5
1726661200000|2024-09-18 12:06:40|14362.76|14282.76|14361.01|14281.01|14362.77|14282.77|14361|14281|10
1726661210000|2024-09-18 12:06:50|14361.12|14281.12|14361.26|14281.26|14361.26|14281.26|14361.06|14281.06|8
1726661220000|2024-09-18 12:07:00|14361.48|14281.48|14362.49|14282.49|14362.56|14282.56|14361.48|14281.48|9
1726661230000|2024-09-18 12:07:10|14362.47|14282.47|14362.46|14282.46|14364.32|14284.32|14362.46|14282.46|9
1726661240000|2024-09-18 12:07:20|14362.39|14282.39|14360.2|14280.2|14362.39|14282.39|14360.2|14280.2|10
1726661250000|2024-09-18 12:07:30|14360|14280|14359.63|14279.63|14360.39|14280.39|14359.45|14279.45|10
1726661260000|2024-09-18 12:07:40|14359.61|14279.61|14359.22|14279.22|14359.64|14279.64|14359.22|14279.22|10
1726661270000|2024-09-18 12:07:50|14359.16|14279.16|14359.35|14279.35|14359.35|14279.35|14359.03|14279.03|7
1726661280000|2024-09-18 12:08:00|14359.38|14279.38|14359.64|14279.64|14359.64|14279.64|14359.38|14279.38|8
1726661290000|2024-09-18 12:08:10|14359.48|14279.48|14359.1|14279.1|14359.48|14279.48|14359.1|14279.1|9
1726661300000|2024-09-18 12:08:20|14359.09|14279.09|14358.14|14278.14|14359.12|14279.12|14358.14|14278.14|10
1726661310000|2024-09-18 12:08:30|14358.08|14278.08|14357.36|14277.36|14358.08|14278.08|14357.36|14277.36|9
1726661320000|2024-09-18 12:08:40|14357.35|14277.35|14356.58|14276.58|14357.35|14277.35|14356.54|14276.54|7
1726661330000|2024-09-18 12:08:50|14356.87|14276.87|14358.09|14278.09|14358.09|14278.09|14356.87|14276.87|10
1726661340000|2024-09-18 12:09:00|14358.13|14278.13|14358.18|14278.18|14358.18|14278.18|14358.1|14278.1|6
1726661350000|2024-09-18 12:09:10|14358.1|14278.1|14357.74|14277.74|14358.1|14278.1|14357.7|14277.7|7
1726661360000|2024-09-18 12:09:20|14357.53|14277.53|14357.02|14277.02|14357.54|14277.54|14357.02|14277.02|8
1726661370000|2024-09-18 12:09:30|14357.04|14277.04|14357.95|14277.95|14357.95|14277.95|14356.67|14276.67|9
1726661380000|2024-09-18 12:09:40|14358.16|14278.16|14358.56|14278.56|14358.76|14278.76|14358.16|14278.16|10
1726661390000|2024-09-18 12:09:50|14358.55|14278.55|14358.28|14278.28|14358.7|14278.7|14358.25|14278.25|10
1726661400000|2024-09-18 12:10:00|14357.92|14277.92|14358.32|14278.32|14358.36|14278.36|14357.92|14277.92|9
1726661410000|2024-09-18 12:10:10|14358.33|14278.33|14355.02|14275.02|14358.58|14278.58|14355.02|14275.02|10
1726661420000|2024-09-18 12:10:20|14354.9|14274.9|14357.57|14277.57|14357.57|14277.57|14354.76|14274.76|10
1726661430000|2024-09-18 12:10:30|14357.65|14277.65|14357.06|14277.06|14357.99|14277.99|14357.06|14277.06|9
1726661440000|2024-09-18 12:10:40|14357.07|14277.07|14356.76|14276.76|14357.07|14277.07|14356.58|14276.58|10
1726661450000|2024-09-18 12:10:50|14356.96|14276.96|14354.83|14274.83|14356.96|14276.96|14354.83|14274.83|8
1726661460000|2024-09-18 12:11:00|14354.79|14274.79|14354.7|14274.7|14354.8|14274.8|14354.5|14274.5|9
1726661470000|2024-09-18 12:11:10|14354.64|14274.64|14353.26|14273.26|14354.64|14274.64|14353.26|14273.26|8
1726661480000|2024-09-18 12:11:20|14353.22|14273.22|14351.79|14271.79|14353.22|14273.22|14351.79|14271.79|9
1726661490000|2024-09-18 12:11:30|14351.78|14271.78|14350.89|14270.89|14351.78|14271.78|14350.89|14270.89|10
1726661500000|2024-09-18 12:11:40|14350.99|14270.99|14351.09|14271.09|14351.28|14271.28|14350.99|14270.99|8
1726661510000|2024-09-18 12:11:50|14351.14|14271.14|14350.63|14270.63|14351.15|14271.15|14350.63|14270.63|5
1726661520000|2024-09-18 12:12:00|14350.42|14270.42|14350.05|14270.05|14350.42|14270.42|14349.49|14269.49|10
1726661530000|2024-09-18 12:12:10|14350.27|14270.27|14350.19|14270.19|14350.27|14270.27|14350.14|14270.14|7
1726661540000|2024-09-18 12:12:20|14350.26|14270.26|14350.24|14270.24|14350.28|14270.28|14350.24|14270.24|6
1726661550000|2024-09-18 12:12:30|14350.21|14270.21|14352.03|14272.03|14352.03|14272.03|14350.21|14270.21|10
1726661560000|2024-09-18 12:12:40|14352.07|14272.07|14351.19|14271.19|14352.07|14272.07|14351.19|14271.19|9
1726661570000|2024-09-18 12:12:50|14351.06|14271.06|14349.87|14269.87|14351.06|14271.06|14349.48|14269.48|9
1726661580000|2024-09-18 12:13:00|14349.88|14269.88|14349.69|14269.69|14349.88|14269.88|14349.13|14269.13|10
1726661590000|2024-09-18 12:13:10|14349.42|14269.42|14350.44|14270.44|14350.44|14270.44|14349.42|14269.42|8
1726661600000|2024-09-18 12:13:20|14350.89|14270.89|14351.47|14271.47|14351.83|14271.83|14350.89|14270.89|9
1726661610000|2024-09-18 12:13:30|14351.48|14271.48|14351.58|14271.58|14351.65|14271.65|14351.46|14271.46|8
1726661620000|2024-09-18 12:13:40|14351.45|14271.45|14351.78|14271.78|14351.78|14271.78|14351.42|14271.42|5
1726661630000|2024-09-18 12:13:50|14351.69|14271.69|14351.33|14271.33|14351.69|14271.69|14351.08|14271.08|10
1726661640000|2024-09-18 12:14:00|14351.25|14271.25|14351.23|14271.23|14351.25|14271.25|14351.15|14271.15|7
1726661650000|2024-09-18 12:14:10|14351.22|14271.22|14350.24|14270.24|14351.28|14271.28|14350.24|14270.24|5
1726661660000|2024-09-18 12:14:20|14350.25|14270.25|14349.4|14269.4|14350.25|14270.25|14349.33|14269.33|10
1726661670000|2024-09-18 12:14:30|14349.37|14269.37|14348.63|14268.63|14349.37|14269.37|14348.3|14268.3|10
1726661680000|2024-09-18 12:14:40|14348.4|14268.4|14347.88|14267.88|14348.4|14268.4|14347.88|14267.88|7
1726661690000|2024-09-18 12:14:50|14347.65|14267.65|14347.84|14267.84|14348.26|14268.26|14347.65|14267.65|8
1726661700000|2024-09-18 12:15:00|14347.83|14267.83|14347.72|14267.72|14347.86|14267.86|14347.65|14267.65|7
1726661710000|2024-09-18 12:15:10|14348.51|14268.51|14348.11|14268.11|14348.54|14268.54|14348.11|14268.11|10
1726661720000|2024-09-18 12:15:20|14348.08|14268.08|14348.2|14268.2|14348.57|14268.57|14348.08|14268.08|10
1726661730000|2024-09-18 12:15:30|14348.24|14268.24|14348.65|14268.65|14348.65|14268.65|14348.16|14268.16|10
1726661740000|2024-09-18 12:15:40|14348.66|14268.66|14348.19|14268.19|14348.71|14268.71|14348.19|14268.19|8
1726661750000|2024-09-18 12:15:50|14348.11|14268.11|14347.06|14267.06|14348.12|14268.12|14347.06|14267.06|9
1726661760000|2024-09-18 12:16:00|14346.57|14266.57|14348|14268|14348|14268|14345.81|14265.81|10
1726661770000|2024-09-18 12:16:10|14348.21|14268.21|14349.05|14269.05|14349.05|14269.05|14348.21|14268.21|10
1726661780000|2024-09-18 12:16:20|14348.65|14268.65|14348.37|14268.37|14349.21|14269.21|14348.24|14268.24|7
1726661790000|2024-09-18 12:16:30|14348.36|14268.36|14346.51|14266.51|14348.36|14268.36|14346.51|14266.51|8
1726661800000|2024-09-18 12:16:40|14346.32|14266.32|14345.36|14265.36|14346.32|14266.32|14345.3|14265.3|10
1726661810000|2024-09-18 12:16:50|14345.37|14265.37|14341.33|14261.33|14345.37|14265.37|14341.33|14261.33|9
1726661820000|2024-09-18 12:17:00|14341.09|14261.09|14340.38|14260.38|14341.09|14261.09|14340.23|14260.23|9
1726661830000|2024-09-18 12:17:10|14340.35|14260.35|14340.13|14260.13|14340.46|14260.46|14340.13|14260.13|10
1726661840000|2024-09-18 12:17:20|14340.09|14260.09|14340|14260|14340.09|14260.09|14339.83|14259.83|8
1726661850000|2024-09-18 12:17:30|14340.18|14260.18|14339.89|14259.89|14340.44|14260.44|14339.89|14259.89|7
1726661860000|2024-09-18 12:17:40|14339.54|14259.54|14339.35|14259.35|14339.97|14259.97|14339.35|14259.35|10
1726661870000|2024-09-18 12:17:50|14339.33|14259.33|14339.28|14259.28|14339.65|14259.65|14339.28|14259.28|9
1726661880000|2024-09-18 12:18:00|14339.11|14259.11|14338.54|14258.54|14339.11|14259.11|14338.45|14258.45|9
1726661890000|2024-09-18 12:18:10|14338.48|14258.48|14339.38|14259.38|14339.47|14259.47|14338.48|14258.48|9
1726661900000|2024-09-18 12:18:20|14338.96|14258.96|14334.89|14254.89|14338.96|14258.96|14334|14254|10
1726661910000|2024-09-18 12:18:30|14335.8|14255.8|14335.93|14255.93|14336.29|14256.29|14335.71|14255.71|9
1726661920000|2024-09-18 12:18:40|14336.21|14256.21|14337.26|14257.26|14337.26|14257.26|14336.21|14256.21|9
1726661930000|2024-09-18 12:18:50|14337.66|14257.66|14338.08|14258.08|14338.13|14258.13|14337.66|14257.66|8
1726661940000|2024-09-18 12:19:00|14338.15|14258.15|14337.26|14257.26|14338.34|14258.34|14337.26|14257.26|10
1726661950000|2024-09-18 12:19:10|14337.24|14257.24|14337.9|14257.9|14338.01|14258.01|14336.97|14256.97|10
1726661960000|2024-09-18 12:19:20|14338.02|14258.02|14339.62|14259.62|14339.62|14259.62|14337.93|14257.93|10
1726661970000|2024-09-18 12:19:30|14339.63|14259.63|14340.62|14260.62|14340.62|14260.62|14339.61|14259.61|9
1726661980000|2024-09-18 12:19:40|14340.72|14260.72|14340.78|14260.78|14341.34|14261.34|14340.66|14260.66|10
1726661990000|2024-09-18 12:19:50|14340.65|14260.65|14340.28|14260.28|14340.65|14260.65|14340.28|14260.28|10
1726662000000|2024-09-18 12:20:00|14340.06|14260.06|14339.75|14259.75|14340.47|14260.47|14339.75|14259.75|10
1726662010000|2024-09-18 12:20:10|14339.86|14259.86|14338.09|14258.09|14339.86|14259.86|14338.09|14258.09|9
1726662020000|2024-09-18 12:20:20|14337.8|14257.8|14337.31|14257.31|14337.8|14257.8|14337.14|14257.14|9
1726662030000|2024-09-18 12:20:30|14336.91|14256.91|14337.07|14257.07|14337.07|14257.07|14336.61|14256.61|8
1726662040000|2024-09-18 12:20:40|14336.92|14256.92|14336.04|14256.04|14336.92|14256.92|14336.04|14256.04|9
1726662050000|2024-09-18 12:20:50|14336|14256|14334.08|14254.08|14336|14256|14333.88|14253.88|9
1726662060000|2024-09-18 12:21:00|14333.66|14253.66|14332.19|14252.19|14333.77|14253.77|14332.02|14252.02|10
1726662070000|2024-09-18 12:21:10|14332.1|14252.1|14332.28|14252.28|14333.52|14253.52|14332.07|14252.07|10
1726662080000|2024-09-18 12:21:20|14331.31|14251.31|14333.74|14253.74|14333.74|14253.74|14331.31|14251.31|7
1726662090000|2024-09-18 12:21:30|14333.79|14253.79|14337.75|14257.75|14337.99|14257.99|14333.79|14253.79|10
1726662100000|2024-09-18 12:21:40|14337.86|14257.86|14337.29|14257.29|14338.06|14258.06|14337.12|14257.12|9
1726662110000|2024-09-18 12:21:50|14337.35|14257.35|14337.4|14257.4|14337.89|14257.89|14337.35|14257.35|10
1726662120000|2024-09-18 12:22:00|14337.3|14257.3|14338.98|14258.98|14340.39|14260.39|14337.3|14257.3|10
1726662130000|2024-09-18 12:22:10|14340.36|14260.36|14341.03|14261.03|14341.03|14261.03|14339.87|14259.87|8
1726662140000|2024-09-18 12:22:20|14340.85|14260.85|14341.84|14261.84|14341.85|14261.85|14340.85|14260.85|8
1726662150000|2024-09-18 12:22:30|14341.85|14261.85|14342.94|14262.94|14342.95|14262.95|14341.85|14261.85|10
1726662160000|2024-09-18 12:22:40|14343.46|14263.46|14346.81|14266.81|14346.81|14266.81|14343.46|14263.46|10
1726662170000|2024-09-18 12:22:50|14346.09|14266.09|14346.29|14266.29|14346.29|14266.29|14344.97|14264.97|10
1726662180000|2024-09-18 12:23:00|14346.28|14266.28|14347.13|14267.13|14347.22|14267.22|14346.13|14266.13|10
1726662190000|2024-09-18 12:23:10|14348.89|14268.89|14353.34|14273.34|14353.34|14273.34|14348.89|14268.89|9
1726662200000|2024-09-18 12:23:20|14353.61|14273.61|14353.91|14273.91|14354.14|14274.14|14353.49|14273.49|8
1726662210000|2024-09-18 12:23:30|14353.82|14273.82|14353.63|14273.63|14353.94|14273.94|14353.49|14273.49|8
1726662220000|2024-09-18 12:23:40|14353.61|14273.61|14354.03|14274.03|14354.03|14274.03|14353.6|14273.6|5
1726662230000|2024-09-18 12:23:50|14353.93|14273.93|14355.59|14275.59|14355.59|14275.59|14353.93|14273.93|8
1726662240000|2024-09-18 12:24:00|14355.61|14275.61|14355.57|14275.57|14355.86|14275.86|14355.57|14275.57|8
1726662250000|2024-09-18 12:24:10|14355.59|14275.59|14356.29|14276.29|14356.37|14276.37|14355.58|14275.58|9
1726662260000|2024-09-18 12:24:20|14356.24|14276.24|14356.95|14276.95|14356.95|14276.95|14354.89|14274.89|9
1726662270000|2024-09-18 12:24:30|14356.94|14276.94|14357.2|14277.2|14357.48|14277.48|14356.9|14276.9|9
1726662280000|2024-09-18 12:24:40|14357.18|14277.18|14359.13|14279.13|14359.13|14279.13|14357.18|14277.18|8
1726662290000|2024-09-18 12:24:50|14359.39|14279.39|14359.98|14279.98|14360|14280|14359.31|14279.31|9
1726662300000|2024-09-18 12:25:00|14359.96|14279.96|14360.01|14280.01|14360.01|14280.01|14359.53|14279.53|8
1726662310000|2024-09-18 12:25:10|14360.87|14280.87|14363.25|14283.25|14363.35|14283.35|14360.53|14280.53|10
1726662320000|2024-09-18 12:25:20|14363.42|14283.42|14363.78|14283.78|14364.24|14284.24|14362.97|14282.97|9
1726662330000|2024-09-18 12:25:30|14364.16|14284.16|14363.8|14283.8|14364.64|14284.64|14363.66|14283.66|9
1726662340000|2024-09-18 12:25:40|14363.82|14283.82|14363.93|14283.93|14364.02|14284.02|14363.64|14283.64|9
1726662350000|2024-09-18 12:25:50|14364.13|14284.13|14366.78|14286.78|14366.78|14286.78|14364.13|14284.13|8
1726662360000|2024-09-18 12:26:00|14366.76|14286.76|14366.39|14286.39|14366.76|14286.76|14366.04|14286.04|8
1726662370000|2024-09-18 12:26:10|14367.02|14287.02|14367.58|14287.58|14367.58|14287.58|14367.02|14287.02|8
1726662380000|2024-09-18 12:26:20|14367.59|14287.59|14367.18|14287.18|14367.61|14287.61|14367.18|14287.18|9
1726662390000|2024-09-18 12:26:30|14367.17|14287.17|14365.99|14285.99|14367.24|14287.24|14365.99|14285.99|8
1726662400000|2024-09-18 12:26:40|14366.11|14286.11|14366.94|14286.94|14366.94|14286.94|14365.6|14285.6|9
1726662410000|2024-09-18 12:26:50|14367.34|14287.34|14366.64|14286.64|14367.34|14287.34|14366.6|14286.6|10
1726662420000|2024-09-18 12:27:00|14366.58|14286.58|14363.02|14283.02|14366.58|14286.58|14363.02|14283.02|9
1726662430000|2024-09-18 12:27:10|14362.89|14282.89|14362.38|14282.38|14362.89|14282.89|14362.38|14282.38|10
1726662440000|2024-09-18 12:27:20|14363.19|14283.19|14363.13|14283.13|14364.48|14284.48|14363.13|14283.13|10
1726662450000|2024-09-18 12:27:30|14362.91|14282.91|14365.17|14285.17|14365.17|14285.17|14362.91|14282.91|10
1726662460000|2024-09-18 12:27:40|14365.16|14285.16|14365.37|14285.37|14365.62|14285.62|14365.16|14285.16|10
1726662470000|2024-09-18 12:27:50|14365.5|14285.5|14366.87|14286.87|14366.96|14286.96|14365.5|14285.5|10
1726662480000|2024-09-18 12:28:00|14366.86|14286.86|14366.45|14286.45|14367.03|14287.03|14366.45|14286.45|9
1726662490000|2024-09-18 12:28:10|14365.14|14285.14|14363.5|14283.5|14365.14|14285.14|14363.5|14283.5|10
1726662500000|2024-09-18 12:28:20|14363.17|14283.17|14364.11|14284.11|14364.48|14284.48|14362.54|14282.54|10
1726662510000|2024-09-18 12:28:30|14364.1|14284.1|14363.51|14283.51|14364.11|14284.11|14363.51|14283.51|10
1726662520000|2024-09-18 12:28:40|14363.52|14283.52|14362.55|14282.55|14363.52|14283.52|14362.39|14282.39|10
1726662530000|2024-09-18 12:28:50|14362.69|14282.69|14363.33|14283.33|14363.33|14283.33|14362.5|14282.5|10
1726662540000|2024-09-18 12:29:00|14363.23|14283.23|14363.78|14283.78|14363.78|14283.78|14363.23|14283.23|8
1726662550000|2024-09-18 12:29:10|14364.02|14284.02|14363.79|14283.79|14364.53|14284.53|14363.79|14283.79|8
1726662560000|2024-09-18 12:29:20|14363.78|14283.78|14363.37|14283.37|14363.78|14283.78|14363.37|14283.37|8
1726662570000|2024-09-18 12:29:30|14363.36|14283.36|14364.21|14284.21|14364.33|14284.33|14363.36|14283.36|5
1726662580000|2024-09-18 12:29:40|14364.22|14284.22|14363.97|14283.97|14364.22|14284.22|14363.96|14283.96|3
1726662590000|2024-09-18 12:29:50|14364.3|14284.3|14364.95|14284.95|14364.98|14284.98|14364.3|14284.3|9
1726662600000|2024-09-18 12:30:00|14365.01|14285.01|14365.77|14285.77|14365.77|14285.77|14365.01|14285.01|10
1726662610000|2024-09-18 12:30:10|14369.66|14289.66|14370.2|14290.2|14370.3|14290.3|14369.66|14289.66|8
1726662620000|2024-09-18 12:30:20|14370.18|14290.18|14369.91|14289.91|14370.18|14290.18|14369.61|14289.61|10
1726662630000|2024-09-18 12:30:30|14371.04|14291.04|14372.87|14292.87|14373.02|14293.02|14371.04|14291.04|10
1726662640000|2024-09-18 12:30:40|14374.07|14294.07|14375.34|14295.34|14375.34|14295.34|14374|14294|9
1726662650000|2024-09-18 12:30:50|14375.35|14295.35|14375.59|14295.59|14375.64|14295.64|14375.35|14295.35|8
1726662660000|2024-09-18 12:31:00|14375.63|14295.63|14377.77|14297.77|14377.77|14297.77|14375.63|14295.63|10
1726662670000|2024-09-18 12:31:10|14377.79|14297.79|14378.55|14298.55|14378.55|14298.55|14377.79|14297.79|7
1726662680000|2024-09-18 12:31:20|14378.58|14298.58|14381.53|14301.53|14381.58|14301.58|14378.58|14298.58|10
1726662690000|2024-09-18 12:31:30|14381.47|14301.47|14382.35|14302.35|14382.35|14302.35|14381.46|14301.46|9
1726662700000|2024-09-18 12:31:40|14382.67|14302.67|14382.44|14302.44|14382.85|14302.85|14382.41|14302.41|10
1726662710000|2024-09-18 12:31:50|14382.61|14302.61|14381.58|14301.58|14382.74|14302.74|14381.58|14301.58|7
1726662720000|2024-09-18 12:32:00|14381.35|14301.35|14380.26|14300.26|14381.41|14301.41|14380.14|14300.14|9
1726662730000|2024-09-18 12:32:10|14380.18|14300.18|14379.62|14299.62|14380.18|14300.18|14379.41|14299.41|10
1726662740000|2024-09-18 12:32:20|14379.71|14299.71|14380.03|14300.03|14380.36|14300.36|14379.5|14299.5|9
1726662750000|2024-09-18 12:32:30|14380.2|14300.2|14381.22|14301.22|14381.22|14301.22|14379.82|14299.82|9
1726662760000|2024-09-18 12:32:40|14381.12|14301.12|14382.66|14302.66|14382.66|14302.66|14381.12|14301.12|9
1726662770000|2024-09-18 12:32:50|14383.28|14303.28|14383.13|14303.13|14383.7|14303.7|14383.13|14303.13|10
1726662780000|2024-09-18 12:33:00|14383.08|14303.08|14384.2|14304.2|14384.2|14304.2|14382.54|14302.54|10
1726662790000|2024-09-18 12:33:10|14382.82|14302.82|14382.67|14302.67|14382.82|14302.82|14382.24|14302.24|9
1726662800000|2024-09-18 12:33:20|14382.71|14302.71|14381.3|14301.3|14382.71|14302.71|14380.93|14300.93|9
1726662810000|2024-09-18 12:33:30|14381.31|14301.31|14382.86|14302.86|14382.86|14302.86|14381.31|14301.31|7
1726662820000|2024-09-18 12:33:40|14383.22|14303.22|14383.86|14303.86|14383.97|14303.97|14383.22|14303.22|10
1726662830000|2024-09-18 12:33:50|14383.48|14303.48|14384.32|14304.32|14384.61|14304.61|14383.48|14303.48|8
1726662840000|2024-09-18 12:34:00|14384.21|14304.21|14385.5|14305.5|14385.5|14305.5|14384.21|14304.21|8
1726662850000|2024-09-18 12:34:10|14385.6|14305.6|14385.13|14305.13|14385.6|14305.6|14384.58|14304.58|9
1726662860000|2024-09-18 12:34:20|14385.24|14305.24|14384.46|14304.46|14385.24|14305.24|14384.46|14304.46|7
1726662870000|2024-09-18 12:34:30|14384.47|14304.47|14384.71|14304.71|14384.8|14304.8|14384.47|14304.47|8
1726662880000|2024-09-18 12:34:40|14384.7|14304.7|14384.81|14304.81|14384.86|14304.86|14384.7|14304.7|6
1726662890000|2024-09-18 12:34:50|14384.96|14304.96|14383.86|14303.86|14385.15|14305.15|14383.86|14303.86|8
1726662900000|2024-09-18 12:35:00|14384.34|14304.34|14385.18|14305.18|14385.18|14305.18|14384.34|14304.34|9
1726662910000|2024-09-18 12:35:10|14385.19|14305.19|14385.89|14305.89|14385.89|14305.89|14385.19|14305.19|7
1726662920000|2024-09-18 12:35:20|14385.87|14305.87|14386.56|14306.56|14386.56|14306.56|14385.87|14305.87|6
1726662930000|2024-09-18 12:35:30|14386.45|14306.45|14384.57|14304.57|14386.45|14306.45|14384.46|14304.46|10
1726662940000|2024-09-18 12:35:40|14384.74|14304.74|14387.05|14307.05|14387.05|14307.05|14384.52|14304.52|9
1726662950000|2024-09-18 12:35:50|14387.29|14307.29|14387.74|14307.74|14387.74|14307.74|14387.29|14307.29|7
1726662960000|2024-09-18 12:36:00|14387.61|14307.61|14386.97|14306.97|14387.61|14307.61|14386.97|14306.97|8
1726662970000|2024-09-18 12:36:10|14387.94|14307.94|14390.19|14310.19|14390.19|14310.19|14387.94|14307.94|10
1726662980000|2024-09-18 12:36:20|14390.28|14310.28|14389.47|14309.47|14390.28|14310.28|14388.97|14308.97|10
1726662990000|2024-09-18 12:36:30|14389.45|14309.45|14389.45|14309.45|14389.58|14309.58|14389.45|14309.45|6
1726663000000|2024-09-18 12:36:40|14389.48|14309.48|14389.35|14309.35|14389.56|14309.56|14389.35|14309.35|10
1726663010000|2024-09-18 12:36:50|14388.52|14308.52|14387.46|14307.46|14388.52|14308.52|14387.4|14307.4|10
1726663020000|2024-09-18 12:37:00|14387.44|14307.44|14387.22|14307.22|14387.44|14307.44|14386.99|14306.99|8
1726663030000|2024-09-18 12:37:10|14387.23|14307.23|14387.13|14307.13|14387.23|14307.23|14387.13|14307.13|8
1726663040000|2024-09-18 12:37:20|14387.15|14307.15|14386.75|14306.75|14387.15|14307.15|14386.73|14306.73|7
1726663050000|2024-09-18 12:37:30|14386.74|14306.74|14388.71|14308.71|14388.71|14308.71|14386.74|14306.74|8
1726663060000|2024-09-18 12:37:40|14388.73|14308.73|14390.07|14310.07|14390.38|14310.38|14388.73|14308.73|8
1726663070000|2024-09-18 12:37:50|14389.92|14309.92|14389.47|14309.47|14390.13|14310.13|14389.47|14309.47|9
1726663080000|2024-09-18 12:38:00|14389.24|14309.24|14389.2|14309.2|14389.24|14309.24|14388.94|14308.94|8
1726663090000|2024-09-18 12:38:10|14389.21|14309.21|14389.48|14309.48|14389.5|14309.5|14389.17|14309.17|10
1726663100000|2024-09-18 12:38:20|14389.32|14309.32|14387.67|14307.67|14389.32|14309.32|14387.67|14307.67|10
1726663110000|2024-09-18 12:38:30|14387.73|14307.73|14385.89|14305.89|14387.73|14307.73|14385.89|14305.89|9
1726663120000|2024-09-18 12:38:40|14385.88|14305.88|14385.93|14305.93|14385.97|14305.97|14385.82|14305.82|7
1726663130000|2024-09-18 12:38:50|14385.92|14305.92|14385.04|14305.04|14385.96|14305.96|14385.03|14305.03|8
1726663140000|2024-09-18 12:39:00|14385.06|14305.06|14382.27|14302.27|14385.06|14305.06|14382.27|14302.27|10
1726663150000|2024-09-18 12:39:10|14380.99|14300.99|14380.05|14300.05|14381.31|14301.31|14380.05|14300.05|8
1726663160000|2024-09-18 12:39:20|14380.03|14300.03|14380.73|14300.73|14380.73|14300.73|14380.03|14300.03|8
1726663170000|2024-09-18 12:39:30|14380.74|14300.74|14380.98|14300.98|14380.98|14300.98|14380.71|14300.71|7
1726663180000|2024-09-18 12:39:40|14380.97|14300.97|14381.04|14301.04|14381.05|14301.05|14380.92|14300.92|8
1726663190000|2024-09-18 12:39:50|14381.03|14301.03|14381.01|14301.01|14381.03|14301.03|14380.87|14300.87|7
1726663200000|2024-09-18 12:40:00|14380.97|14300.97|14380.84|14300.84|14381.24|14301.24|14380.81|14300.81|7
1726663210000|2024-09-18 12:40:10|14380.44|14300.44|14380.84|14300.84|14380.84|14300.84|14379.96|14299.96|9
1726663220000|2024-09-18 12:40:20|14380.41|14300.41|14378.22|14298.22|14380.41|14300.41|14378.22|14298.22|10
1726663230000|2024-09-18 12:40:30|14377.9|14297.9|14378.62|14298.62|14378.62|14298.62|14377.59|14297.59|8
1726663240000|2024-09-18 12:40:40|14379.05|14299.05|14379.3|14299.3|14379.3|14299.3|14379.05|14299.05|9
1726663250000|2024-09-18 12:40:50|14379.29|14299.29|14378.06|14298.06|14379.29|14299.29|14378.05|14298.05|9
1726663260000|2024-09-18 12:41:00|14378.05|14298.05|14378.57|14298.57|14378.77|14298.77|14378.05|14298.05|6
1726663270000|2024-09-18 12:41:10|14379.77|14299.77|14380.34|14300.34|14380.46|14300.46|14379.77|14299.77|9
1726663280000|2024-09-18 12:41:20|14380.29|14300.29|14378.75|14298.75|14380.29|14300.29|14378.75|14298.75|10
1726663290000|2024-09-18 12:41:30|14378.74|14298.74|14377.71|14297.71|14378.74|14298.74|14377.71|14297.71|9
1726663300000|2024-09-18 12:41:40|14377.58|14297.58|14376.33|14296.33|14377.61|14297.61|14376.33|14296.33|10
1726663310000|2024-09-18 12:41:50|14375.87|14295.87|14375.92|14295.92|14375.92|14295.92|14375.65|14295.65|8
1726663320000|2024-09-18 12:42:00|14375.47|14295.47|14376.52|14296.52|14376.52|14296.52|14375.24|14295.24|10
1726663330000|2024-09-18 12:42:10|14376.54|14296.54|14376.72|14296.72|14376.83|14296.83|14376.53|14296.53|9
1726663340000|2024-09-18 12:42:20|14376.65|14296.65|14376.89|14296.89|14377.1|14297.1|14376.18|14296.18|10
1726663350000|2024-09-18 12:42:30|14376.86|14296.86|14376.86|14296.86|14376.86|14296.86|14376.82|14296.82|5
1726663360000|2024-09-18 12:42:40|14376.87|14296.87|14376.83|14296.83|14376.87|14296.87|14376.82|14296.82|5
1726663370000|2024-09-18 12:42:50|14376.98|14296.98|14376.8|14296.8|14376.98|14296.98|14376.67|14296.67|6
1726663380000|2024-09-18 12:43:00|14376.88|14296.88|14377.1|14297.1|14377.1|14297.1|14376.77|14296.77|8
1726663390000|2024-09-18 12:43:10|14377.2|14297.2|14377.18|14297.18|14377.3|14297.3|14377.18|14297.18|8
1726663400000|2024-09-18 12:43:20|14377.19|14297.19|14377.75|14297.75|14377.91|14297.91|14377.19|14297.19|8
1726663410000|2024-09-18 12:43:30|14377.74|14297.74|14378.02|14298.02|14378.02|14298.02|14377.74|14297.74|5
1726663420000|2024-09-18 12:43:40|14378.34|14298.34|14376.66|14296.66|14378.34|14298.34|14376.66|14296.66|8
1726663430000|2024-09-18 12:43:50|14376.75|14296.75|14376.48|14296.48|14376.75|14296.75|14376.48|14296.48|7
1726663440000|2024-09-18 12:44:00|14376.43|14296.43|14377.48|14297.48|14377.48|14297.48|14376.32|14296.32|8
1726663450000|2024-09-18 12:44:10|14377.69|14297.69|14378.31|14298.31|14378.51|14298.51|14377.69|14297.69|7
1726663460000|2024-09-18 12:44:20|14378.08|14298.08|14378.15|14298.15|14378.24|14298.24|14377.73|14297.73|8
1726663470000|2024-09-18 12:44:30|14378.09|14298.09|14379.3|14299.3|14379.3|14299.3|14377.78|14297.78|8
1726663480000|2024-09-18 12:44:40|14379.47|14299.47|14379.74|14299.74|14379.96|14299.96|14379.47|14299.47|9
1726663490000|2024-09-18 12:44:50|14379.7|14299.7|14379.92|14299.92|14380.12|14300.12|14379.69|14299.69|7
1726663500000|2024-09-18 12:45:00|14380.2|14300.2|14379.98|14299.98|14380.2|14300.2|14379.69|14299.69|8
1726663510000|2024-09-18 12:45:10|14379.94|14299.94|14379.34|14299.34|14379.94|14299.94|14379.34|14299.34|10
1726663520000|2024-09-18 12:45:20|14379.33|14299.33|14379.22|14299.22|14379.67|14299.67|14379.22|14299.22|8
1726663530000|2024-09-18 12:45:30|14379.21|14299.21|14378.2|14298.2|14379.21|14299.21|14378.18|14298.18|8
1726663540000|2024-09-18 12:45:40|14378.22|14298.22|14377.95|14297.95|14378.22|14298.22|14377.95|14297.95|5
1726663550000|2024-09-18 12:45:50|14377.94|14297.94|14376.75|14296.75|14378.1|14298.1|14376.75|14296.75|8
1726663560000|2024-09-18 12:46:00|14376.52|14296.52|14377.36|14297.36|14377.36|14297.36|14376.32|14296.32|10
1726663570000|2024-09-18 12:46:10|14377.38|14297.38|14379.19|14299.19|14379.19|14299.19|14377.38|14297.38|9
1726663580000|2024-09-18 12:46:20|14379.72|14299.72|14379.51|14299.51|14380.18|14300.18|14379.5|14299.5|10
1726663590000|2024-09-18 12:46:30|14379.5|14299.5|14378.79|14298.79|14379.5|14299.5|14378.79|14298.79|8
1726663600000|2024-09-18 12:46:40|14378.62|14298.62|14378.58|14298.58|14378.62|14298.62|14378.39|14298.39|8
1726663610000|2024-09-18 12:46:50|14378.6|14298.6|14378.85|14298.85|14378.86|14298.86|14378.59|14298.59|6
1726663620000|2024-09-18 12:47:00|14378.95|14298.95|14378.95|14298.95|14379.1|14299.1|14378.62|14298.62|7
1726663630000|2024-09-18 12:47:10|14378.94|14298.94|14378.68|14298.68|14378.94|14298.94|14378.65|14298.65|4
1726663640000|2024-09-18 12:47:20|14378.7|14298.7|14378.17|14298.17|14378.7|14298.7|14378.17|14298.17|7
1726663650000|2024-09-18 12:47:30|14378.16|14298.16|14380.04|14300.04|14380.04|14300.04|14378.16|14298.16|6
1726663660000|2024-09-18 12:47:40|14380.08|14300.08|14380.58|14300.58|14380.58|14300.58|14378.95|14298.95|10
1726663670000|2024-09-18 12:47:50|14380.59|14300.59|14381.07|14301.07|14381.09|14301.09|14380.59|14300.59|4
1726663680000|2024-09-18 12:48:00|14381.81|14301.81|14381.75|14301.75|14381.81|14301.81|14381.75|14301.75|3
1726663690000|2024-09-18 12:48:10|14381.68|14301.68|14381.32|14301.32|14381.87|14301.87|14381.31|14301.31|9
1726663700000|2024-09-18 12:48:20|14381.33|14301.33|14381.54|14301.54|14381.54|14301.54|14381.33|14301.33|5
1726663710000|2024-09-18 12:48:30|14382.2|14302.2|14382.35|14302.35|14382.45|14302.45|14381.88|14301.88|8
1726663720000|2024-09-18 12:48:40|14382.47|14302.47|14382.57|14302.57|14382.65|14302.65|14382.42|14302.42|8
1726663730000|2024-09-18 12:48:50|14382.51|14302.51|14382.2|14302.2|14382.51|14302.51|14381.92|14301.92|9
1726663740000|2024-09-18 12:49:00|14382.21|14302.21|14382.03|14302.03|14382.21|14302.21|14381.84|14301.84|10
1726663750000|2024-09-18 12:49:10|14382.02|14302.02|14383.06|14303.06|14383.11|14303.11|14382.02|14302.02|10
1726663760000|2024-09-18 12:49:20|14383.09|14303.09|14384.01|14304.01|14384.01|14304.01|14383.09|14303.09|9
1726663770000|2024-09-18 12:49:30|14384|14304|14383.59|14303.59|14384|14304|14383.59|14303.59|9
1726663780000|2024-09-18 12:49:40|14383.57|14303.57|14383.55|14303.55|14383.57|14303.57|14383.54|14303.54|6
1726663790000|2024-09-18 12:49:50|14383.53|14303.53|14383.58|14303.58|14383.58|14303.58|14382.63|14302.63|10
1726663800000|2024-09-18 12:50:00|14383.61|14303.61|14384.3|14304.3|14384.3|14304.3|14383.61|14303.61|8
1726663810000|2024-09-18 12:50:10|14384.26|14304.26|14384.62|14304.62|14385.12|14305.12|14384.18|14304.18|9
1726663820000|2024-09-18 12:50:20|14385.28|14305.28|14385.9|14305.9|14385.93|14305.93|14385.28|14305.28|9
1726663830000|2024-09-18 12:50:30|14386.98|14306.98|14386.73|14306.73|14387.25|14307.25|14386.43|14306.43|10
1726663840000|2024-09-18 12:50:40|14387.34|14307.34|14388.26|14308.26|14388.26|14308.26|14387.34|14307.34|9
1726663850000|2024-09-18 12:50:50|14388.24|14308.24|14388.88|14308.88|14388.88|14308.88|14388.24|14308.24|9
1726663860000|2024-09-18 12:51:00|14389.07|14309.07|14389.26|14309.26|14389.27|14309.27|14389.06|14309.06|8
1726663870000|2024-09-18 12:51:10|14389.27|14309.27|14389.35|14309.35|14389.46|14309.46|14388.99|14308.99|10
1726663880000|2024-09-18 12:51:20|14389.48|14309.48|14390.46|14310.46|14390.46|14310.46|14389.48|14309.48|8
1726663890000|2024-09-18 12:51:30|14390.48|14310.48|14392.29|14312.29|14392.32|14312.32|14390.48|14310.48|9
1726663900000|2024-09-18 12:51:40|14392.32|14312.32|14394.41|14314.41|14394.41|14314.41|14392.32|14312.32|10
1726663910000|2024-09-18 12:51:50|14394.51|14314.51|14395.55|14315.55|14395.56|14315.56|14394.51|14314.51|9
1726663920000|2024-09-18 12:52:00|14395.71|14315.71|14396.36|14316.36|14396.59|14316.59|14394.72|14314.72|10
1726663930000|2024-09-18 12:52:10|14396.28|14316.28|14397.74|14317.74|14397.74|14317.74|14396.13|14316.13|9
1726663940000|2024-09-18 12:52:20|14397.98|14317.98|14400.41|14320.41|14400.41|14320.41|14397.98|14317.98|7
1726663950000|2024-09-18 12:52:30|14400.43|14320.43|14400.7|14320.7|14400.75|14320.75|14400.42|14320.42|8
1726663960000|2024-09-18 12:52:40|14400.84|14320.84|14401.47|14321.47|14401.79|14321.79|14400.84|14320.84|9
1726663970000|2024-09-18 12:52:50|14401.5|14321.5|14402.41|14322.41|14403.67|14323.67|14401.5|14321.5|10
1726663980000|2024-09-18 12:53:00|14402.25|14322.25|14400.63|14320.63|14402.39|14322.39|14400.49|14320.49|9
1726663990000|2024-09-18 12:53:10|14400.78|14320.78|14400.15|14320.15|14401.34|14321.34|14400.15|14320.15|10
1726664000000|2024-09-18 12:53:20|14399.9|14319.9|14399.7|14319.7|14401.59|14321.59|14399.7|14319.7|10
1726664010000|2024-09-18 12:53:30|14399.58|14319.58|14401.81|14321.81|14401.81|14321.81|14399.58|14319.58|9
1726664020000|2024-09-18 12:53:40|14401.86|14321.86|14401.21|14321.21|14401.89|14321.89|14401.13|14321.13|9
1726664030000|2024-09-18 12:53:50|14400.92|14320.92|14401.01|14321.01|14401.01|14321.01|14400.86|14320.86|7
1726664040000|2024-09-18 12:54:00|14401.03|14321.03|14401.33|14321.33|14401.38|14321.38|14400.62|14320.62|9
1726664050000|2024-09-18 12:54:10|14401.05|14321.05|14401.32|14321.32|14401.32|14321.32|14400.83|14320.83|9
1726664060000|2024-09-18 12:54:20|14401.04|14321.04|14403.3|14323.3|14403.3|14323.3|14401.01|14321.01|8
1726664070000|2024-09-18 12:54:30|14404.4|14324.4|14405.71|14325.71|14406.03|14326.03|14404.4|14324.4|10
1726664080000|2024-09-18 12:54:40|14405.68|14325.68|14405.7|14325.7|14405.85|14325.85|14405.5|14325.5|9
1726664090000|2024-09-18 12:54:50|14405.8|14325.8|14405.88|14325.88|14405.88|14325.88|14405.8|14325.8|5
1726664100000|2024-09-18 12:55:00|14405.62|14325.62|14405.91|14325.91|14405.91|14325.91|14405.3|14325.3|9
1726664110000|2024-09-18 12:55:10|14405.88|14325.88|14405.77|14325.77|14405.88|14325.88|14404.68|14324.68|9
1726664120000|2024-09-18 12:55:20|14405.69|14325.69|14406.61|14326.61|14406.89|14326.89|14405.69|14325.69|10
1726664130000|2024-09-18 12:55:30|14406.64|14326.64|14406.63|14326.63|14406.69|14326.69|14406.22|14326.22|9
1726664140000|2024-09-18 12:55:40|14406.52|14326.52|14405.81|14325.81|14406.52|14326.52|14405.56|14325.56|10
1726664150000|2024-09-18 12:55:50|14405.61|14325.61|14407.93|14327.93|14407.93|14327.93|14405.61|14325.61|10
1726664160000|2024-09-18 12:56:00|14407.61|14327.61|14407.51|14327.51|14407.61|14327.61|14407.37|14327.37|6
1726664170000|2024-09-18 12:56:10|14407.53|14327.53|14408.18|14328.18|14408.18|14328.18|14407.53|14327.53|9
1726664180000|2024-09-18 12:56:20|14408|14328|14408.79|14328.79|14408.9|14328.9|14408|14328|10
1726664190000|2024-09-18 12:56:30|14408.81|14328.81|14410.4|14330.4|14410.4|14330.4|14408.81|14328.81|10
1726664200000|2024-09-18 12:56:40|14410.35|14330.35|14410.25|14330.25|14410.52|14330.52|14410.18|14330.18|8
1726664210000|2024-09-18 12:56:50|14410.36|14330.36|14410.04|14330.04|14410.42|14330.42|14410.04|14330.04|9
1726664220000|2024-09-18 12:57:00|14409.97|14329.97|14409.84|14329.84|14410.19|14330.19|14409.84|14329.84|8
1726664230000|2024-09-18 12:57:10|14409.83|14329.83|14411.74|14331.74|14411.74|14331.74|14409.82|14329.82|10
1726664240000|2024-09-18 12:57:20|14411.76|14331.76|14415.68|14335.68|14415.68|14335.68|14411.73|14331.73|10
1726664250000|2024-09-18 12:57:30|14415.75|14335.75|14416.98|14336.98|14416.98|14336.98|14415.75|14335.75|9
1726664260000|2024-09-18 12:57:40|14417.46|14337.46|14418.79|14338.79|14418.79|14338.79|14417.46|14337.46|10
1726664270000|2024-09-18 12:57:50|14419.2|14339.2|14420.02|14340.02|14420.02|14340.02|14419.2|14339.2|8
1726664280000|2024-09-18 12:58:00|14419.74|14339.74|14418.56|14338.56|14419.74|14339.74|14418.56|14338.56|10
1726664290000|2024-09-18 12:58:10|14418.89|14338.89|14420.73|14340.73|14420.73|14340.73|14418.89|14338.89|10
1726664300000|2024-09-18 12:58:20|14420.94|14340.94|14421.07|14341.07|14421.24|14341.24|14420.9|14340.9|7
1726664310000|2024-09-18 12:58:30|14421.08|14341.08|14420.36|14340.36|14421.08|14341.08|14420.36|14340.36|10
1726664320000|2024-09-18 12:58:40|14420.35|14340.35|14419|14339|14420.35|14340.35|14418.75|14338.75|7
1726664330000|2024-09-18 12:58:50|14419.07|14339.07|14419.16|14339.16|14419.22|14339.22|14418.93|14338.93|9
1726664340000|2024-09-18 12:59:00|14419.09|14339.09|14418.36|14338.36|14419.09|14339.09|14417.89|14337.89|9
1726664350000|2024-09-18 12:59:10|14418.23|14338.23|14417.5|14337.5|14418.23|14338.23|14417.5|14337.5|10
1726664360000|2024-09-18 12:59:20|14417.89|14337.89|14417.8|14337.8|14418.02|14338.02|14417.66|14337.66|9
1726664370000|2024-09-18 12:59:30|14417.62|14337.62|14415.68|14335.68|14417.62|14337.62|14415.64|14335.64|10
1726664380000|2024-09-18 12:59:40|14415.66|14335.66|14415.69|14335.69|14415.9|14335.9|14415.13|14335.13|8
1726664390000|2024-09-18 12:59:50|14415.88|14335.88|14415.88|14335.88|14415.98|14335.98|14415.88|14335.88|6
1726664400000|2024-09-18 13:00:00|14415.87|14335.87|14416.58|14336.58|14416.58|14336.58|14415.87|14335.87|7
1726664410000|2024-09-18 13:00:10|14416.73|14336.73|14415.83|14335.83|14416.84|14336.84|14415.83|14335.83|10
1726664420000|2024-09-18 13:00:20|14415.62|14335.62|14415.7|14335.7|14415.7|14335.7|14415.41|14335.41|9
1726664430000|2024-09-18 13:00:30|14415.77|14335.77|14418.22|14338.22|14418.22|14338.22|14415.76|14335.76|9
1726664440000|2024-09-18 13:00:40|14418.1|14338.1|14413.75|14333.75|14418.1|14338.1|14412.88|14332.88|10
1726664450000|2024-09-18 13:00:50|14413.71|14333.71|14413.75|14333.75|14413.75|14333.75|14413.43|14333.43|9
1726664460000|2024-09-18 13:01:00|14413.8|14333.8|14415.99|14335.99|14415.99|14335.99|14413.8|14333.8|9
1726664470000|2024-09-18 13:01:10|14416.1|14336.1|14416.81|14336.81|14416.82|14336.82|14416.1|14336.1|9
1726664480000|2024-09-18 13:01:20|14416.77|14336.77|14417.23|14337.23|14417.25|14337.25|14416.57|14336.57|7
1726664490000|2024-09-18 13:01:30|14417.54|14337.54|14417.84|14337.84|14417.84|14337.84|14417.05|14337.05|7
1726664500000|2024-09-18 13:01:40|14418.33|14338.33|14418.57|14338.57|14418.85|14338.85|14418.33|14338.33|10
1726664510000|2024-09-18 13:01:50|14418.61|14338.61|14418.84|14338.84|14418.87|14338.87|14418.55|14338.55|8
1726664520000|2024-09-18 13:02:00|14418.9|14338.9|14419.39|14339.39|14419.39|14339.39|14418.9|14338.9|7
1726664530000|2024-09-18 13:02:10|14419.55|14339.55|14418.85|14338.85|14419.62|14339.62|14418.83|14338.83|9
1726664540000|2024-09-18 13:02:20|14418.87|14338.87|14421.16|14341.16|14421.16|14341.16|14418.87|14338.87|10
1726664550000|2024-09-18 13:02:30|14421.35|14341.35|14421.48|14341.48|14421.56|14341.56|14421.35|14341.35|10
1726664560000|2024-09-18 13:02:40|14421.55|14341.55|14423.81|14343.81|14424.65|14344.65|14421.31|14341.31|10
1726664570000|2024-09-18 13:02:50|14423.64|14343.64|14427.84|14347.84|14427.84|14347.84|14423.64|14343.64|10
1726664580000|2024-09-18 13:03:00|14427.94|14347.94|14429.7|14349.7|14430.27|14350.27|14427.94|14347.94|10
1726664590000|2024-09-18 13:03:10|14430.53|14350.53|14432.37|14352.37|14432.63|14352.63|14430.53|14350.53|9
1726664600000|2024-09-18 13:03:20|14432.38|14352.38|14435.85|14355.85|14435.9|14355.9|14432.38|14352.38|10
1726664610000|2024-09-18 13:03:30|14436.24|14356.24|14439.85|14359.85|14439.89|14359.89|14436.24|14356.24|9
1726664620000|2024-09-18 13:03:40|14439.89|14359.89|14454.85|14374.85|14454.85|14374.85|14439.89|14359.89|10
1726664630000|2024-09-18 13:03:50|14454.7|14374.7|14443.02|14363.02|14454.7|14374.7|14442.98|14362.98|9
1726664640000|2024-09-18 13:04:00|14442.42|14362.42|14443.05|14363.05|14443.05|14363.05|14442.18|14362.18|10
1726664650000|2024-09-18 13:04:10|14443.46|14363.46|14442.52|14362.52|14443.51|14363.51|14442.52|14362.52|10
1726664660000|2024-09-18 13:04:20|14442.35|14362.35|14442.4|14362.4|14442.54|14362.54|14442.35|14362.35|7
1726664670000|2024-09-18 13:04:30|14442.42|14362.42|14442.44|14362.44|14442.44|14362.44|14442.15|14362.15|7
1726664680000|2024-09-18 13:04:40|14442.45|14362.45|14443.35|14363.35|14443.61|14363.61|14442.45|14362.45|9
1726664690000|2024-09-18 13:04:50|14443.23|14363.23|14441.72|14361.72|14443.25|14363.25|14441.72|14361.72|10
1726664700000|2024-09-18 13:05:00|14441.32|14361.32|14450.68|14370.68|14450.68|14370.68|14439.42|14359.42|8
1726664710000|2024-09-18 13:05:10|14450.55|14370.55|14449.85|14369.85|14450.55|14370.55|14449.85|14369.85|9
1726664720000|2024-09-18 13:05:20|14450.06|14370.06|14444.05|14364.05|14450.06|14370.06|14443.97|14363.97|9
1726664730000|2024-09-18 13:05:30|14441.12|14361.12|14439.34|14359.34|14441.12|14361.12|14439.34|14359.34|10
1726664740000|2024-09-18 13:05:40|14439.25|14359.25|14437.72|14357.72|14439.25|14359.25|14437.65|14357.65|10
1726664750000|2024-09-18 13:05:50|14437.42|14357.42|14437.76|14357.76|14437.76|14357.76|14437.02|14357.02|9
1726664760000|2024-09-18 13:06:00|14437.8|14357.8|14436.14|14356.14|14437.8|14357.8|14436.14|14356.14|9
1726664770000|2024-09-18 13:06:10|14436.16|14356.16|14436.89|14356.89|14436.89|14356.89|14435.95|14355.95|9
1726664780000|2024-09-18 13:06:20|14437.01|14357.01|14435.68|14355.68|14437.12|14357.12|14435.46|14355.46|9
1726664790000|2024-09-18 13:06:30|14435.71|14355.71|14435.86|14355.86|14435.89|14355.89|14435.64|14355.64|9
1726664800000|2024-09-18 13:06:40|14435.89|14355.89|14432.52|14352.52|14436.29|14356.29|14432.52|14352.52|10
1726664810000|2024-09-18 13:06:50|14432.59|14352.59|14432.08|14352.08|14432.59|14352.59|14432.08|14352.08|8
1726664820000|2024-09-18 13:07:00|14432.07|14352.07|14431.45|14351.45|14432.07|14352.07|14431.38|14351.38|9
1726664830000|2024-09-18 13:07:10|14431.09|14351.09|14429.38|14349.38|14431.09|14351.09|14429.38|14349.38|9
1726664840000|2024-09-18 13:07:20|14429.16|14349.16|14427.6|14347.6|14429.16|14349.16|14427.59|14347.59|8
1726664850000|2024-09-18 13:07:30|14427.07|14347.07|14426.18|14346.18|14427.07|14347.07|14426.18|14346.18|10
1726664860000|2024-09-18 13:07:40|14425.83|14345.83|14415.66|14335.66|14425.83|14345.83|14415.66|14335.66|10
1726664870000|2024-09-18 13:07:50|14414.9|14334.9|14409.02|14329.02|14414.9|14334.9|14409.02|14329.02|10
1726664880000|2024-09-18 13:08:00|14408.51|14328.51|14408.62|14328.62|14409.26|14329.26|14407.91|14327.91|10
1726664890000|2024-09-18 13:08:10|14408.11|14328.11|14407.59|14327.59|14408.11|14328.11|14407.48|14327.48|8
1726664900000|2024-09-18 13:08:20|14407.57|14327.57|14409.1|14329.1|14409.1|14329.1|14407.57|14327.57|9
1726664910000|2024-09-18 13:08:30|14409.15|14329.15|14410.23|14330.23|14410.24|14330.24|14409.15|14329.15|10
1726664920000|2024-09-18 13:08:40|14410.18|14330.18|14409.63|14329.63|14410.18|14330.18|14409.52|14329.52|10
1726664930000|2024-09-18 13:08:50|14409.6|14329.6|14409.17|14329.17|14409.6|14329.6|14409.17|14329.17|8
1726664940000|2024-09-18 13:09:00|14408.94|14328.94|14407.32|14327.32|14408.94|14328.94|14407.18|14327.18|10
1726664950000|2024-09-18 13:09:10|14407.42|14327.42|14406.99|14326.99|14407.42|14327.42|14406.86|14326.86|10
1726664960000|2024-09-18 13:09:20|14406.98|14326.98|14407.18|14327.18|14407.35|14327.35|14406.92|14326.92|9
1726664970000|2024-09-18 13:09:30|14407.02|14327.02|14407.35|14327.35|14407.65|14327.65|14406.98|14326.98|10
1726664980000|2024-09-18 13:09:40|14407.34|14327.34|14407.6|14327.6|14407.78|14327.78|14407.26|14327.26|10
1726664990000|2024-09-18 13:09:50|14407.53|14327.53|14407.58|14327.58|14407.58|14327.58|14407.53|14327.53|4
1726665000000|2024-09-18 13:10:00|14407.57|14327.57|14396.59|14316.59|14407.78|14327.78|14396.59|14316.59|7
1726665010000|2024-09-18 13:10:10|14396.52|14316.52|14397.03|14317.03|14397.03|14317.03|14396.37|14316.37|9
1726665020000|2024-09-18 13:10:20|14396.99|14316.99|14396.57|14316.57|14396.99|14316.99|14396.17|14316.17|8
1726665030000|2024-09-18 13:10:30|14396.46|14316.46|14396.2|14316.2|14397.26|14317.26|14395.92|14315.92|10
1726665040000|2024-09-18 13:10:40|14396.42|14316.42|14395.24|14315.24|14396.42|14316.42|14395.24|14315.24|10
1726665050000|2024-09-18 13:10:50|14395.19|14315.19|14394.05|14314.05|14395.27|14315.27|14394.05|14314.05|9
1726665060000|2024-09-18 13:11:00|14394.04|14314.04|14390.5|14310.5|14394.04|14314.04|14390.37|14310.37|10
1726665070000|2024-09-18 13:11:10|14390.07|14310.07|14388.59|14308.59|14390.07|14310.07|14388.59|14308.59|9
1726665080000|2024-09-18 13:11:20|14388.68|14308.68|14389.23|14309.23|14389.26|14309.26|14388.68|14308.68|9
1726665090000|2024-09-18 13:11:30|14389.78|14309.78|14389.62|14309.62|14390.12|14310.12|14389.61|14309.61|9
1726665100000|2024-09-18 13:11:40|14389.49|14309.49|14387.8|14307.8|14389.49|14309.49|14387.8|14307.8|8
1726665110000|2024-09-18 13:11:50|14387.76|14307.76|14386.81|14306.81|14387.76|14307.76|14386.66|14306.66|10
1726665120000|2024-09-18 13:12:00|14386.84|14306.84|14386.67|14306.67|14386.94|14306.94|14386.45|14306.45|9
1726665130000|2024-09-18 13:12:10|14386.77|14306.77|14396.06|14316.06|14396.06|14316.06|14386.48|14306.48|8
1726665140000|2024-09-18 13:12:20|14396.66|14316.66|14396.47|14316.47|14396.94|14316.94|14396.47|14316.47|8
1726665150000|2024-09-18 13:12:30|14396.37|14316.37|14396.29|14316.29|14396.55|14316.55|14396.22|14316.22|9
1726665160000|2024-09-18 13:12:40|14396.22|14316.22|14396.09|14316.09|14396.22|14316.22|14396|14316|6
1726665170000|2024-09-18 13:12:50|14396|14316|14395.84|14315.84|14396|14316|14395.71|14315.71|8
1726665180000|2024-09-18 13:13:00|14395.95|14315.95|14395.62|14315.62|14395.95|14315.95|14395.62|14315.62|8
1726665190000|2024-09-18 13:13:10|14395.59|14315.59|14395.83|14315.83|14395.83|14315.83|14395.59|14315.59|7
1726665200000|2024-09-18 13:13:20|14396.26|14316.26|14396.8|14316.8|14397.03|14317.03|14396.26|14316.26|10
1726665210000|2024-09-18 13:13:30|14397.08|14317.08|14398.26|14318.26|14398.26|14318.26|14397.08|14317.08|7
1726665220000|2024-09-18 13:13:40|14398.44|14318.44|14398.69|14318.69|14398.8|14318.8|14398.09|14318.09|8
1726665230000|2024-09-18 13:13:50|14398.82|14318.82|14398.38|14318.38|14398.94|14318.94|14398.38|14318.38|10
1726665240000|2024-09-18 13:14:00|14398.42|14318.42|14400.79|14320.79|14400.9|14320.9|14398.42|14318.42|10
1726665250000|2024-09-18 13:14:10|14400.67|14320.67|14400.8|14320.8|14400.89|14320.89|14400.63|14320.63|7
1726665260000|2024-09-18 13:14:20|14400.84|14320.84|14401.11|14321.11|14401.11|14321.11|14400.84|14320.84|9
1726665270000|2024-09-18 13:14:30|14398.13|14318.13|14397.58|14317.58|14398.18|14318.18|14397.58|14317.58|8
1726665280000|2024-09-18 13:14:40|14397.57|14317.57|14397.86|14317.86|14398.23|14318.23|14397.57|14317.57|6
1726665290000|2024-09-18 13:14:50|14397.85|14317.85|14397.94|14317.94|14397.94|14317.94|14397.64|14317.64|8
1726665300000|2024-09-18 13:15:00|14398.49|14318.49|14397.74|14317.74|14398.57|14318.57|14397.73|14317.73|8
1726665310000|2024-09-18 13:15:10|14397.94|14317.94|14398.03|14318.03|14398.21|14318.21|14397.83|14317.83|10
1726665320000|2024-09-18 13:15:20|14398.28|14318.28|14397.48|14317.48|14398.66|14318.66|14397.47|14317.47|9
1726665330000|2024-09-18 13:15:30|14397.41|14317.41|14394.86|14314.86|14397.41|14317.41|14394.56|14314.56|10
1726665340000|2024-09-18 13:15:40|14394.72|14314.72|14395.66|14315.66|14395.69|14315.69|14394.72|14314.72|7
1726665350000|2024-09-18 13:15:50|14395.94|14315.94|14396.97|14316.97|14396.97|14316.97|14395.94|14315.94|9
1726665360000|2024-09-18 13:16:00|14396.61|14316.61|14395.45|14315.45|14396.61|14316.61|14395.45|14315.45|9
1726665370000|2024-09-18 13:16:10|14396.29|14316.29|14396.44|14316.44|14396.64|14316.64|14396.22|14316.22|9
1726665380000|2024-09-18 13:16:20|14399.88|14319.88|14398.4|14318.4|14400.65|14320.65|14398.4|14318.4|10
1726665390000|2024-09-18 13:16:30|14398.72|14318.72|14393.04|14313.04|14398.72|14318.72|14389.34|14309.34|10
1726665400000|2024-09-18 13:16:40|14393.06|14313.06|14393.18|14313.18|14393.46|14313.46|14393.06|14313.06|8
1726665410000|2024-09-18 13:16:50|14393.09|14313.09|14393.9|14313.9|14393.9|14313.9|14393.09|14313.09|7
1726665420000|2024-09-18 13:17:00|14394.03|14314.03|14395.14|14315.14|14395.14|14315.14|14394.03|14314.03|9
1726665430000|2024-09-18 13:17:10|14395.16|14315.16|14403.42|14323.42|14403.75|14323.75|14395.11|14315.11|7
1726665440000|2024-09-18 13:17:20|14403.49|14323.49|14403.5|14323.5|14403.72|14323.72|14403.49|14323.49|9
1726665450000|2024-09-18 13:17:30|14403.71|14323.71|14408.13|14328.13|14408.13|14328.13|14403.71|14323.71|9
1726665460000|2024-09-18 13:17:40|14407.74|14327.74|14408.62|14328.62|14408.62|14328.62|14407.74|14327.74|9
1726665470000|2024-09-18 13:17:50|14408.66|14328.66|14409.06|14329.06|14409.25|14329.25|14408.57|14328.57|10
1726665480000|2024-09-18 13:18:00|14409.01|14329.01|14410.37|14330.37|14410.44|14330.44|14408.76|14328.76|9
1726665490000|2024-09-18 13:18:10|14410.39|14330.39|14411.55|14331.55|14411.55|14331.55|14410.39|14330.39|10
1726665500000|2024-09-18 13:18:20|14411.5|14331.5|14412.14|14332.14|14412.14|14332.14|14411.5|14331.5|6
1726665510000|2024-09-18 13:18:30|14412.41|14332.41|14410.47|14330.47|14412.41|14332.41|14408.93|14328.93|10
1726665520000|2024-09-18 13:18:40|14410.49|14330.49|14410.21|14330.21|14410.49|14330.49|14410.21|14330.21|9
1726665530000|2024-09-18 13:18:50|14410.24|14330.24|14412.44|14332.44|14412.44|14332.44|14410.19|14330.19|9
1726665540000|2024-09-18 13:19:00|14412.92|14332.92|14414.01|14334.01|14414.01|14334.01|14412.92|14332.92|9
1726665550000|2024-09-18 13:19:10|14414.26|14334.26|14415.14|14335.14|14415.14|14335.14|14414.26|14334.26|8
1726665560000|2024-09-18 13:19:20|14415.11|14335.11|14421.4|14341.4|14421.6|14341.6|14415.11|14335.11|7
1726665570000|2024-09-18 13:19:30|14421.47|14341.47|14419.85|14339.85|14421.47|14341.47|14419.85|14339.85|8
1726665580000|2024-09-18 13:19:40|14419.86|14339.86|14420.11|14340.11|14420.18|14340.18|14419.86|14339.86|6
1726665590000|2024-09-18 13:19:50|14420.13|14340.13|14420.44|14340.44|14420.44|14340.44|14420.12|14340.12|6
1726665600000|2024-09-18 13:20:00|14420.47|14340.47|14420.98|14340.98|14420.98|14340.98|14420.26|14340.26|10
1726665610000|2024-09-18 13:20:10|14421|14341|14421.44|14341.44|14421.48|14341.48|14421|14341|9
1726665620000|2024-09-18 13:20:20|14421.99|14341.99|14422.04|14342.04|14422.04|14342.04|14421.79|14341.79|9
1726665630000|2024-09-18 13:20:30|14422.06|14342.06|14421.98|14341.98|14422.12|14342.12|14421.98|14341.98|7
1726665640000|2024-09-18 13:20:40|14421.96|14341.96|14421.16|14341.16|14421.96|14341.96|14421.16|14341.16|8
1726665650000|2024-09-18 13:20:50|14421.13|14341.13|14421.09|14341.09|14421.13|14341.13|14421.09|14341.09|5
1726665660000|2024-09-18 13:21:00|14421.3|14341.3|14421.4|14341.4|14421.4|14341.4|14421.27|14341.27|5
1726665670000|2024-09-18 13:21:10|14421.54|14341.54|14417.49|14337.49|14421.54|14341.54|14416.83|14336.83|9
1726665680000|2024-09-18 13:21:20|14417.56|14337.56|14422.46|14342.46|14422.46|14342.46|14417.14|14337.14|9
1726665690000|2024-09-18 13:21:30|14422.49|14342.49|14423.3|14343.3|14423.3|14343.3|14422.49|14342.49|8
1726665700000|2024-09-18 13:21:40|14423.43|14343.43|14423.81|14343.81|14423.81|14343.81|14423.43|14343.43|9
1726665710000|2024-09-18 13:21:50|14423.87|14343.87|14426.46|14346.46|14426.46|14346.46|14423.87|14343.87|8
1726665720000|2024-09-18 13:22:00|14426.59|14346.59|14426.35|14346.35|14427.32|14347.32|14426.11|14346.11|10
1726665730000|2024-09-18 13:22:10|14426.28|14346.28|14426.68|14346.68|14426.99|14346.99|14426.09|14346.09|10
1726665740000|2024-09-18 13:22:20|14426.96|14346.96|14426.08|14346.08|14427.43|14347.43|14426.08|14346.08|7
1726665750000|2024-09-18 13:22:30|14426.07|14346.07|14426.4|14346.4|14426.71|14346.71|14426.07|14346.07|9
1726665760000|2024-09-18 13:22:40|14426.34|14346.34|14426.37|14346.37|14426.42|14346.42|14426.32|14346.32|9
1726665770000|2024-09-18 13:22:50|14425.93|14345.93|14427.13|14347.13|14427.13|14347.13|14425.87|14345.87|9
1726665780000|2024-09-18 13:23:00|14426.94|14346.94|14428.18|14348.18|14428.18|14348.18|14426.94|14346.94|10
1726665790000|2024-09-18 13:23:10|14428.15|14348.15|14428.56|14348.56|14428.56|14348.56|14427.93|14347.93|9
1726665800000|2024-09-18 13:23:20|14428.57|14348.57|14429.65|14349.65|14429.65|14349.65|14428.57|14348.57|9
1726665810000|2024-09-18 13:23:30|14429.94|14349.94|14430.77|14350.77|14430.84|14350.84|14429.94|14349.94|10
1726665820000|2024-09-18 13:23:40|14430.76|14350.76|14431.05|14351.05|14431.34|14351.34|14430.75|14350.75|9
1726665830000|2024-09-18 13:23:50|14431.06|14351.06|14429.93|14349.93|14431.07|14351.07|14429.93|14349.93|8
1726665840000|2024-09-18 13:24:00|14429.21|14349.21|14426.57|14346.57|14429.21|14349.21|14426.57|14346.57|10
1726665850000|2024-09-18 13:24:10|14426.46|14346.46|14421.24|14341.24|14426.46|14346.46|14421.24|14341.24|10
1726665860000|2024-09-18 13:24:20|14420.58|14340.58|14419.94|14339.94|14420.58|14340.58|14419.94|14339.94|10
1726665870000|2024-09-18 13:24:30|14419.29|14339.29|14419.48|14339.48|14419.49|14339.49|14419.23|14339.23|8
1726665880000|2024-09-18 13:24:40|14419.49|14339.49|14423.1|14343.1|14423.1|14343.1|14419.49|14339.49|5
1726665890000|2024-09-18 13:24:50|14423.11|14343.11|14422.4|14342.4|14423.11|14343.11|14422.4|14342.4|8
1726665900000|2024-09-18 13:25:00|14422.39|14342.39|14412.77|14332.77|14422.39|14342.39|14412.77|14332.77|10
1726665910000|2024-09-18 13:25:10|14412.95|14332.95|14410.92|14330.92|14412.95|14332.95|14410.92|14330.92|9
1726665920000|2024-09-18 13:25:20|14411.12|14331.12|14412.03|14332.03|14412.03|14332.03|14411.12|14331.12|8
1726665930000|2024-09-18 13:25:30|14412|14332|14413.27|14333.27|14413.27|14333.27|14412|14332|9
1726665940000|2024-09-18 13:25:40|14412.82|14332.82|14412.32|14332.32|14412.82|14332.82|14411.66|14331.66|10
1726665950000|2024-09-18 13:25:50|14412.34|14332.34|14412.49|14332.49|14412.49|14332.49|14412.34|14332.34|5
1726665960000|2024-09-18 13:26:00|14412.59|14332.59|14412.18|14332.18|14412.83|14332.83|14412.18|14332.18|10
1726665970000|2024-09-18 13:26:10|14412.2|14332.2|14411.55|14331.55|14412.2|14332.2|14411.51|14331.51|9
1726665980000|2024-09-18 13:26:20|14411.81|14331.81|14412.78|14332.78|14412.88|14332.88|14411.77|14331.77|9
1726665990000|2024-09-18 13:26:30|14412.89|14332.89|14412.88|14332.88|14412.98|14332.98|14412.69|14332.69|6
1726666000000|2024-09-18 13:26:40|14412.78|14332.78|14414.64|14334.64|14414.64|14334.64|14412.6|14332.6|9
1726666010000|2024-09-18 13:26:50|14414.62|14334.62|14414.21|14334.21|14414.62|14334.62|14413.94|14333.94|7
1726666020000|2024-09-18 13:27:00|14414.01|14334.01|14413.88|14333.88|14414.22|14334.22|14413.87|14333.87|9
1726666030000|2024-09-18 13:27:10|14413.6|14333.6|14412.6|14332.6|14413.6|14333.6|14412.59|14332.59|8
1726666040000|2024-09-18 13:27:20|14412.73|14332.73|14415.16|14335.16|14415.53|14335.53|14411.72|14331.72|10
1726666050000|2024-09-18 13:27:30|14414.89|14334.89|14414.63|14334.63|14414.89|14334.89|14414.63|14334.63|9
1726666060000|2024-09-18 13:27:40|14414.76|14334.76|14413.27|14333.27|14414.76|14334.76|14413.27|14333.27|10
1726666070000|2024-09-18 13:27:50|14413.22|14333.22|14410.92|14330.92|14413.22|14333.22|14410.92|14330.92|7
1726666080000|2024-09-18 13:28:00|14410.7|14330.7|14409.29|14329.29|14411.29|14331.29|14409.29|14329.29|10
1726666090000|2024-09-18 13:28:10|14408.34|14328.34|14408.6|14328.6|14408.6|14328.6|14408.3|14328.3|9
1726666100000|2024-09-18 13:28:20|14408.92|14328.92|14408.76|14328.76|14408.92|14328.92|14408.52|14328.52|9
1726666110000|2024-09-18 13:28:30|14408.8|14328.8|14407.75|14327.75|14408.8|14328.8|14407.75|14327.75|7
1726666120000|2024-09-18 13:28:40|14407.72|14327.72|14404.74|14324.74|14407.72|14327.72|14404.74|14324.74|9
1726666130000|2024-09-18 13:28:50|14404.6|14324.6|14404.09|14324.09|14404.6|14324.6|14404.09|14324.09|8
1726666140000|2024-09-18 13:29:00|14403.86|14323.86|14403.39|14323.39|14403.86|14323.86|14403.39|14323.39|9
1726666150000|2024-09-18 13:29:10|14404.23|14324.23|14402.9|14322.9|14405.4|14325.4|14402.8|14322.8|10
1726666160000|2024-09-18 13:29:20|14402.79|14322.79|14402.76|14322.76|14402.95|14322.95|14402.46|14322.46|9
1726666170000|2024-09-18 13:29:30|14402.83|14322.83|14401.67|14321.67|14402.84|14322.84|14401.67|14321.67|10
1726666180000|2024-09-18 13:29:40|14400.85|14320.85|14400.08|14320.08|14400.85|14320.85|14400.08|14320.08|10
1726666190000|2024-09-18 13:29:50|14400.06|14320.06|14400.1|14320.1|14400.17|14320.17|14399.84|14319.84|7
1726666200000|2024-09-18 13:30:00|14400.76|14320.76|14403.2|14323.2|14403.2|14323.2|14399.85|14319.85|10
1726666210000|2024-09-18 13:30:10|14403.29|14323.29|14402.37|14322.37|14403.48|14323.48|14402.37|14322.37|10
1726666220000|2024-09-18 13:30:20|14402.19|14322.19|14398.19|14318.19|14402.19|14322.19|14398.19|14318.19|10
1726666230000|2024-09-18 13:30:30|14397.54|14317.54|14398.33|14318.33|14398.33|14318.33|14397.01|14317.01|10
1726666240000|2024-09-18 13:30:40|14397.87|14317.87|14396.73|14316.73|14397.87|14317.87|14396.69|14316.69|10
1726666250000|2024-09-18 13:30:50|14397.48|14317.48|14399.54|14319.54|14399.54|14319.54|14397.48|14317.48|9
1726666260000|2024-09-18 13:31:00|14399.46|14319.46|14397.49|14317.49|14399.46|14319.46|14397.49|14317.49|10
1726666270000|2024-09-18 13:31:10|14397.26|14317.26|14396.21|14316.21|14397.26|14317.26|14396.21|14316.21|7
1726666280000|2024-09-18 13:31:20|14396.63|14316.63|14396.42|14316.42|14396.63|14316.63|14395.01|14315.01|10
1726666290000|2024-09-18 13:31:30|14396.68|14316.68|14395.28|14315.28|14396.68|14316.68|14395.23|14315.23|9
1726666300000|2024-09-18 13:31:40|14395.3|14315.3|14394.71|14314.71|14395.66|14315.66|14394.71|14314.71|10
1726666310000|2024-09-18 13:31:50|14394.47|14314.47|14389.3|14309.3|14394.79|14314.79|14389.3|14309.3|10
1726666320000|2024-09-18 13:32:00|14388.34|14308.34|14383.63|14303.63|14388.62|14308.62|14383.63|14303.63|10
1726666330000|2024-09-18 13:32:10|14383.59|14303.59|14382.26|14302.26|14384.05|14304.05|14381.35|14301.35|10
1726666340000|2024-09-18 13:32:20|14382.89|14302.89|14383.91|14303.91|14384.03|14304.03|14382.47|14302.47|10
1726666350000|2024-09-18 13:32:30|14383.9|14303.9|14384.04|14304.04|14384.28|14304.28|14383.88|14303.88|8
1726666360000|2024-09-18 13:32:40|14384.32|14304.32|14385.24|14305.24|14385.68|14305.68|14384.32|14304.32|10
1726666370000|2024-09-18 13:32:50|14385.22|14305.22|14382.45|14302.45|14385.26|14305.26|14382.45|14302.45|8
1726666380000|2024-09-18 13:33:00|14382.39|14302.39|14383.3|14303.3|14383.3|14303.3|14382.09|14302.09|10
1726666390000|2024-09-18 13:33:10|14384.07|14304.07|14383.83|14303.83|14384.7|14304.7|14383.43|14303.43|10
1726666400000|2024-09-18 13:33:20|14383.23|14303.23|14384.08|14304.08|14384.08|14304.08|14382.73|14302.73|10
1726666410000|2024-09-18 13:33:30|14384.98|14304.98|14385.49|14305.49|14385.52|14305.52|14384.98|14304.98|10
1726666420000|2024-09-18 13:33:40|14385.35|14305.35|14387.69|14307.69|14387.69|14307.69|14385.27|14305.27|10
1726666430000|2024-09-18 13:33:50|14387.8|14307.8|14387.8|14307.8|14388.19|14308.19|14387.69|14307.69|10
1726666440000|2024-09-18 13:34:00|14388.01|14308.01|14388.22|14308.22|14388.22|14308.22|14387.46|14307.46|9
1726666450000|2024-09-18 13:34:10|14388.6|14308.6|14388.33|14308.33|14389.15|14309.15|14388.27|14308.27|10
1726666460000|2024-09-18 13:34:20|14388.45|14308.45|14387.78|14307.78|14388.92|14308.92|14387.65|14307.65|10
1726666470000|2024-09-18 13:34:30|14387.77|14307.77|14387.91|14307.91|14387.91|14307.91|14387.3|14307.3|10
1726666480000|2024-09-18 13:34:40|14387.8|14307.8|14387.15|14307.15|14387.8|14307.8|14387.15|14307.15|9
1726666490000|2024-09-18 13:34:50|14387.01|14307.01|14387.1|14307.1|14387.61|14307.61|14387.01|14307.01|9
1726666500000|2024-09-18 13:35:00|14387.24|14307.24|14384.44|14304.44|14387.24|14307.24|14384.44|14304.44|10
1726666510000|2024-09-18 13:35:10|14383.95|14303.95|14377.46|14297.46|14383.95|14303.95|14377.45|14297.45|10
1726666520000|2024-09-18 13:35:20|14376.21|14296.21|14367.12|14287.12|14376.21|14296.21|14367.12|14287.12|10
1726666530000|2024-09-18 13:35:30|14367.08|14287.08|14365.34|14285.34|14367.08|14287.08|14364.79|14284.79|10
1726666540000|2024-09-18 13:35:40|14365.33|14285.33|14364.76|14284.76|14365.4|14285.4|14364|14284|10
1726666550000|2024-09-18 13:35:50|14364.8|14284.8|14363.18|14283.18|14364.93|14284.93|14363.18|14283.18|8
1726666560000|2024-09-18 13:36:00|14362.94|14282.94|14361.09|14281.09|14362.94|14282.94|14361.09|14281.09|9
1726666570000|2024-09-18 13:36:10|14361.27|14281.27|14358.67|14278.67|14361.31|14281.31|14358.67|14278.67|10
1726666580000|2024-09-18 13:36:20|14358.45|14278.45|14361.06|14281.06|14361.41|14281.41|14358.13|14278.13|10
1726666590000|2024-09-18 13:36:30|14361.08|14281.08|14361.3|14281.3|14362.5|14282.5|14361.08|14281.08|10
1726666600000|2024-09-18 13:36:40|14361.45|14281.45|14361.81|14281.81|14361.95|14281.95|14361.18|14281.18|10
1726666610000|2024-09-18 13:36:50|14361.82|14281.82|14364.32|14284.32|14364.32|14284.32|14361.82|14281.82|10
1726666620000|2024-09-18 13:37:00|14364.52|14284.52|14364.66|14284.66|14364.73|14284.73|14364.1|14284.1|7
1726666630000|2024-09-18 13:37:10|14364.75|14284.75|14362.79|14282.79|14364.79|14284.79|14362.67|14282.67|10
1726666640000|2024-09-18 13:37:20|14362.62|14282.62|14361.51|14281.51|14362.74|14282.74|14361.29|14281.29|10
1726666650000|2024-09-18 13:37:30|14360.79|14280.79|14360.22|14280.22|14360.79|14280.79|14360.15|14280.15|10
1726666660000|2024-09-18 13:37:40|14360.15|14280.15|14359.89|14279.89|14360.21|14280.21|14359.76|14279.76|9
1726666670000|2024-09-18 13:37:50|14359.9|14279.9|14358.73|14278.73|14359.95|14279.95|14358.73|14278.73|9
1726666680000|2024-09-18 13:38:00|14358.78|14278.78|14356.93|14276.93|14358.78|14278.78|14356.93|14276.93|8
1726666690000|2024-09-18 13:38:10|14356.87|14276.87|14356.64|14276.64|14356.87|14276.87|14356.52|14276.52|10
1726666700000|2024-09-18 13:38:20|14356.82|14276.82|14358.63|14278.63|14358.63|14278.63|14356.78|14276.78|8
1726666710000|2024-09-18 13:38:30|14358.54|14278.54|14358.54|14278.54|14358.82|14278.82|14358.45|14278.45|10
1726666720000|2024-09-18 13:38:40|14358.63|14278.63|14357.5|14277.5|14358.63|14278.63|14357.5|14277.5|10
1726666730000|2024-09-18 13:38:50|14357.44|14277.44|14352.22|14272.22|14357.44|14277.44|14352.22|14272.22|10
1726666740000|2024-09-18 13:39:00|14350.96|14270.96|14349.95|14269.95|14351.02|14271.02|14349.68|14269.68|10
1726666750000|2024-09-18 13:39:10|14351.05|14271.05|14352.06|14272.06|14352.06|14272.06|14351.05|14271.05|7
1726666760000|2024-09-18 13:39:20|14351.41|14271.41|14348.25|14268.25|14351.78|14271.78|14348.25|14268.25|10
1726666770000|2024-09-18 13:39:30|14347.78|14267.78|14346.8|14266.8|14347.78|14267.78|14345.77|14265.77|10
1726666780000|2024-09-18 13:39:40|14346.65|14266.65|14347.21|14267.21|14347.21|14267.21|14346.47|14266.47|10
1726666790000|2024-09-18 13:39:50|14347.25|14267.25|14348.16|14268.16|14348.16|14268.16|14347.25|14267.25|10
1726666800000|2024-09-18 13:40:00|14348.26|14268.26|14348.05|14268.05|14348.68|14268.68|14348.05|14268.05|9
1726666810000|2024-09-18 13:40:10|14344.06|14264.06|14333.03|14253.03|14344.12|14264.12|14333.03|14253.03|10
1726666820000|2024-09-18 13:40:20|14332.57|14252.57|14330.06|14250.06|14332.57|14252.57|14330.06|14250.06|10
1726666830000|2024-09-18 13:40:30|14329.75|14249.75|14330.16|14250.16|14332.19|14252.19|14329.73|14249.73|10
1726666840000|2024-09-18 13:40:40|14330.06|14250.06|14330.34|14250.34|14331.85|14251.85|14330.06|14250.06|10
1726666850000|2024-09-18 13:40:50|14330.24|14250.24|14328.54|14248.54|14330.5|14250.5|14328.13|14248.13|10
1726666860000|2024-09-18 13:41:00|14328.75|14248.75|14331.22|14251.22|14331.22|14251.22|14328.74|14248.74|10
1726666870000|2024-09-18 13:41:10|14330.89|14250.89|14342.85|14262.85|14342.9|14262.9|14330.89|14250.89|10
1726666880000|2024-09-18 13:41:20|14342.72|14262.72|14342.57|14262.57|14342.72|14262.72|14342.55|14262.55|8
1726666890000|2024-09-18 13:41:30|14342.66|14262.66|14341.74|14261.74|14342.72|14262.72|14341.74|14261.74|10
1726666900000|2024-09-18 13:41:40|14341.72|14261.72|14341.99|14261.99|14342.1|14262.1|14341.71|14261.71|9
1726666910000|2024-09-18 13:41:50|14341.84|14261.84|14344.23|14264.23|14344.63|14264.63|14341.84|14261.84|10
1726666920000|2024-09-18 13:42:00|14343.78|14263.78|14332.97|14252.97|14343.78|14263.78|14332.97|14252.97|10
1726666930000|2024-09-18 13:42:10|14332.94|14252.94|14334.35|14254.35|14335.44|14255.44|14332.94|14252.94|10
1726666940000|2024-09-18 13:42:20|14336.36|14256.36|14338.96|14258.96|14339.9|14259.9|14336.36|14256.36|9
1726666950000|2024-09-18 13:42:30|14338.97|14258.97|14336.24|14256.24|14338.97|14258.97|14336.03|14256.03|9
1726666960000|2024-09-18 13:42:40|14336.34|14256.34|14335.49|14255.49|14336.34|14256.34|14334.96|14254.96|8
1726666970000|2024-09-18 13:42:50|14335.47|14255.47|14334.84|14254.84|14335.98|14255.98|14334.84|14254.84|9
1726666980000|2024-09-18 13:43:00|14334.67|14254.67|14334.48|14254.48|14334.95|14254.95|14334.35|14254.35|10
1726666990000|2024-09-18 13:43:10|14334.8|14254.8|14335.53|14255.53|14335.53|14255.53|14334.8|14254.8|10
1726667000000|2024-09-18 13:43:20|14335.49|14255.49|14333.96|14253.96|14335.49|14255.49|14333.96|14253.96|10
1726667010000|2024-09-18 13:43:30|14333.92|14253.92|14333.71|14253.71|14334.08|14254.08|14333.71|14253.71|8
1726667020000|2024-09-18 13:43:40|14333.93|14253.93|14332.5|14252.5|14333.98|14253.98|14332.5|14252.5|10
1726667030000|2024-09-18 13:43:50|14331.9|14251.9|14331.33|14251.33|14331.9|14251.9|14330.8|14250.8|10
1726667040000|2024-09-18 13:44:00|14330.52|14250.52|14330.46|14250.46|14330.73|14250.73|14330.29|14250.29|8
1726667050000|2024-09-18 13:44:10|14329.98|14249.98|14327.1|14247.1|14329.98|14249.98|14327.1|14247.1|9
1726667060000|2024-09-18 13:44:20|14327.47|14247.47|14325.31|14245.31|14327.64|14247.64|14324.87|14244.87|10
1726667070000|2024-09-18 13:44:30|14325.74|14245.74|14325.29|14245.29|14325.81|14245.81|14324.81|14244.81|10
1726667080000|2024-09-18 13:44:40|14325.31|14245.31|14324.9|14244.9|14325.31|14245.31|14324.9|14244.9|8
1726667090000|2024-09-18 13:44:50|14324.66|14244.66|14324.9|14244.9|14324.9|14244.9|14324.55|14244.55|10
1726667100000|2024-09-18 13:45:00|14325.04|14245.04|14323.26|14243.26|14325.38|14245.38|14322.36|14242.36|10
1726667110000|2024-09-18 13:45:10|14327.93|14247.93|14325.9|14245.9|14327.93|14247.93|14325.9|14245.9|10
1726667120000|2024-09-18 13:45:20|14325.97|14245.97|14324.09|14244.09|14326.03|14246.03|14324.09|14244.09|10
1726667130000|2024-09-18 13:45:30|14324.9|14244.9|14324.31|14244.31|14325.3|14245.3|14324.31|14244.31|10
1726667140000|2024-09-18 13:45:40|14322.97|14242.97|14321.26|14241.26|14322.99|14242.99|14321.05|14241.05|10
1726667150000|2024-09-18 13:45:50|14321.3|14241.3|14320.74|14240.74|14321.73|14241.73|14320.74|14240.74|10
1726667160000|2024-09-18 13:46:00|14320.75|14240.75|14321.25|14241.25|14321.68|14241.68|14320.75|14240.75|9
1726667170000|2024-09-18 13:46:10|14321.47|14241.47|14321.16|14241.16|14321.66|14241.66|14321|14241|9
1726667180000|2024-09-18 13:46:20|14321|14241|14321|14241|14321.56|14241.56|14320.8|14240.8|9
1726667190000|2024-09-18 13:46:30|14320.79|14240.79|14319.28|14239.28|14320.94|14240.94|14318.97|14238.97|10
1726667200000|2024-09-18 13:46:40|14319.49|14239.49|14320.16|14240.16|14320.55|14240.55|14319.49|14239.49|10
1726667210000|2024-09-18 13:46:50|14320.85|14240.85|14319.29|14239.29|14322.51|14242.51|14319.08|14239.08|10
1726667220000|2024-09-18 13:47:00|14319.48|14239.48|14326.52|14246.52|14326.68|14246.68|14319.48|14239.48|9
1726667230000|2024-09-18 13:47:10|14326.5|14246.5|14324.2|14244.2|14326.5|14246.5|14323.64|14243.64|10
1726667240000|2024-09-18 13:47:20|14325.36|14245.36|14324.45|14244.45|14326.2|14246.2|14324.45|14244.45|10
1726667250000|2024-09-18 13:47:30|14323.87|14243.87|14322.9|14242.9|14323.87|14243.87|14321.69|14241.69|10
1726667260000|2024-09-18 13:47:40|14322.49|14242.49|14320.43|14240.43|14322.52|14242.52|14320.43|14240.43|10
1726667270000|2024-09-18 13:47:50|14319.87|14239.87|14322.88|14242.88|14323.55|14243.55|14319.87|14239.87|10
1726667280000|2024-09-18 13:48:00|14322.7|14242.7|14319.48|14239.48|14322.82|14242.82|14319.48|14239.48|10
1726667290000|2024-09-18 13:48:10|14319.49|14239.49|14306.88|14226.88|14319.49|14239.49|14306.88|14226.88|9
1726667300000|2024-09-18 13:48:20|14305.73|14225.73|14300.62|14220.62|14305.96|14225.96|14300.62|14220.62|10
1726667310000|2024-09-18 13:48:30|14300.27|14220.27|14300.43|14220.43|14301.19|14221.19|14300.06|14220.06|10
1726667320000|2024-09-18 13:48:40|14301.26|14221.26|14303.24|14223.24|14303.24|14223.24|14300.13|14220.13|9
1726667330000|2024-09-18 13:48:50|14303.89|14223.89|14306|14226|14306.46|14226.46|14303.89|14223.89|10
1726667340000|2024-09-18 13:49:00|14305.98|14225.98|14302.74|14222.74|14306.07|14226.07|14302.01|14222.01|10
1726667350000|2024-09-18 13:49:10|14302.6|14222.6|14303.36|14223.36|14303.36|14223.36|14300.81|14220.81|10
1726667360000|2024-09-18 13:49:20|14304.1|14224.1|14303.84|14223.84|14304.68|14224.68|14303.66|14223.66|10
1726667370000|2024-09-18 13:49:30|14303.62|14223.62|14304.17|14224.17|14304.22|14224.22|14303.62|14223.62|10
1726667380000|2024-09-18 13:49:40|14303.95|14223.95|14306.49|14226.49|14306.81|14226.81|14303.95|14223.95|10
1726667390000|2024-09-18 13:49:50|14306.37|14226.37|14307.67|14227.67|14307.8|14227.8|14306.37|14226.37|10
1726667400000|2024-09-18 13:50:00|14307.44|14227.44|14307.68|14227.68|14307.83|14227.83|14306.88|14226.88|10
1726667410000|2024-09-18 13:50:10|14307.4|14227.4|14304.85|14224.85|14307.64|14227.64|14304.85|14224.85|10
1726667420000|2024-09-18 13:50:20|14306.93|14226.93|14296.97|14216.97|14307.76|14227.76|14296.97|14216.97|10
1726667430000|2024-09-18 13:50:30|14295.64|14215.64|14294.73|14214.73|14295.64|14215.64|14294|14214|10
1726667440000|2024-09-18 13:50:40|14295.07|14215.07|14290.36|14210.36|14295.14|14215.14|14289.65|14209.65|10
1726667450000|2024-09-18 13:50:50|14290.43|14210.43|14290.74|14210.74|14290.74|14210.74|14289.58|14209.58|9
1726667460000|2024-09-18 13:51:00|14290.89|14210.89|14292.33|14212.33|14293.13|14213.13|14290.89|14210.89|10
1726667470000|2024-09-18 13:51:10|14291.92|14211.92|14294.32|14214.32|14294.37|14214.37|14291.7|14211.7|10
1726667480000|2024-09-18 13:51:20|14294.53|14214.53|14298.78|14218.78|14298.78|14218.78|14294.29|14214.29|10
1726667490000|2024-09-18 13:51:30|14299.16|14219.16|14315.23|14235.23|14315.23|14235.23|14299.16|14219.16|10
1726667500000|2024-09-18 13:51:40|14315.32|14235.32|14316.13|14236.13|14317.19|14237.19|14315.32|14235.32|10
1726667510000|2024-09-18 13:51:50|14315.88|14235.88|14304.65|14224.65|14315.88|14235.88|14304.49|14224.49|9
1726667520000|2024-09-18 13:52:00|14305.11|14225.11|14305.39|14225.39|14305.7|14225.7|14304.2|14224.2|10
1726667530000|2024-09-18 13:52:10|14305.58|14225.58|14301.54|14221.54|14305.58|14225.58|14301.54|14221.54|10
1726667540000|2024-09-18 13:52:20|14301.61|14221.61|14299.46|14219.46|14301.61|14221.61|14299.46|14219.46|10
1726667550000|2024-09-18 13:52:30|14299.81|14219.81|14298.19|14218.19|14300.07|14220.07|14298.19|14218.19|10
1726667560000|2024-09-18 13:52:40|14298.15|14218.15|14297.17|14217.17|14298.23|14218.23|14297.17|14217.17|10
1726667570000|2024-09-18 13:52:50|14296.48|14216.48|14295.99|14215.99|14296.48|14216.48|14295.99|14215.99|9
1726667580000|2024-09-18 13:53:00|14296|14216|14293.87|14213.87|14296.01|14216.01|14293.87|14213.87|10
1726667590000|2024-09-18 13:53:10|14293.19|14213.19|14290.16|14210.16|14293.19|14213.19|14290.16|14210.16|10
1726667600000|2024-09-18 13:53:20|14289.86|14209.86|14284.67|14204.67|14289.86|14209.86|14284.67|14204.67|8
1726667610000|2024-09-18 13:53:30|14284.43|14204.43|14283.83|14203.83|14284.43|14204.43|14283.78|14203.78|10
1726667620000|2024-09-18 13:53:40|14284.12|14204.12|14282.52|14202.52|14284.12|14204.12|14281.82|14201.82|9
1726667630000|2024-09-18 13:53:50|14282.31|14202.31|14282.18|14202.18|14282.5|14202.5|14282.18|14202.18|9
1726667640000|2024-09-18 13:54:00|14282.34|14202.34|14283.09|14203.09|14283.09|14203.09|14282.34|14202.34|9
1726667650000|2024-09-18 13:54:10|14283.29|14203.29|14286.18|14206.18|14286.18|14206.18|14283.15|14203.15|10
1726667660000|2024-09-18 13:54:20|14285.72|14205.72|14285.46|14205.46|14285.72|14205.72|14284.3|14204.3|10
1726667670000|2024-09-18 13:54:30|14285.37|14205.37|14287|14207|14287|14207|14285.37|14205.37|10
1726667680000|2024-09-18 13:54:40|14287.26|14207.26|14288.92|14208.92|14288.92|14208.92|14287.23|14207.23|9
1726667690000|2024-09-18 13:54:50|14288.96|14208.96|14286.61|14206.61|14288.96|14208.96|14286.61|14206.61|10
1726667700000|2024-09-18 13:55:00|14286.74|14206.74|14286.62|14206.62|14287.69|14207.69|14286.51|14206.51|10
1726667710000|2024-09-18 13:55:10|14286.07|14206.07|14284.61|14204.61|14286.09|14206.09|14284.04|14204.04|10
1726667720000|2024-09-18 13:55:20|14284.95|14204.95|14284.4|14204.4|14285.08|14205.08|14284.4|14204.4|10
1726667730000|2024-09-18 13:55:30|14284.56|14204.56|14286.25|14206.25|14286.25|14206.25|14284.56|14204.56|10
1726667740000|2024-09-18 13:55:40|14286.66|14206.66|14286.75|14206.75|14286.75|14206.75|14286.32|14206.32|7
1726667750000|2024-09-18 13:55:50|14286.62|14206.62|14287.52|14207.52|14287.52|14207.52|14286.62|14206.62|9
1726667760000|2024-09-18 13:56:00|14287.71|14207.71|14289.65|14209.65|14289.75|14209.75|14287.7|14207.7|10
1726667770000|2024-09-18 13:56:10|14289.78|14209.78|14289.69|14209.69|14290.11|14210.11|14289.69|14209.69|9
1726667780000|2024-09-18 13:56:20|14289.51|14209.51|14289.31|14209.31|14289.51|14209.51|14289.03|14209.03|10
1726667790000|2024-09-18 13:56:30|14288.66|14208.66|14288.86|14208.86|14288.86|14208.86|14288.62|14208.62|8
1726667800000|2024-09-18 13:56:40|14288.88|14208.88|14286.83|14206.83|14288.9|14208.9|14286.83|14206.83|10
1726667810000|2024-09-18 13:56:50|14286.45|14206.45|14284.91|14204.91|14286.78|14206.78|14284.91|14204.91|10
1726667820000|2024-09-18 13:57:00|14285.23|14205.23|14284.91|14204.91|14285.56|14205.56|14284.89|14204.89|9
1726667830000|2024-09-18 13:57:10|14284.92|14204.92|14285.24|14205.24|14285.66|14205.66|14284.92|14204.92|9
1726667840000|2024-09-18 13:57:20|14285.2|14205.2|14285.03|14205.03|14285.47|14205.47|14285.03|14205.03|10
1726667850000|2024-09-18 13:57:30|14283.69|14203.69|14282.38|14202.38|14286.48|14206.48|14282.38|14202.38|10
1726667860000|2024-09-18 13:57:40|14281.61|14201.61|14282.96|14202.96|14282.96|14202.96|14280.19|14200.19|10
1726667870000|2024-09-18 13:57:50|14283.34|14203.34|14285.19|14205.19|14285.19|14205.19|14282.69|14202.69|10
1726667880000|2024-09-18 13:58:00|14285.2|14205.2|14285.94|14205.94|14285.94|14205.94|14284.94|14204.94|10
1726667890000|2024-09-18 13:58:10|14285.69|14205.69|14286.33|14206.33|14286.33|14206.33|14285.59|14205.59|10
1726667900000|2024-09-18 13:58:20|14286.82|14206.82|14289.99|14209.99|14289.99|14209.99|14286.82|14206.82|10
1726667910000|2024-09-18 13:58:30|14290.7|14210.7|14293.58|14213.58|14293.58|14213.58|14290.7|14210.7|10
1726667920000|2024-09-18 13:58:40|14293.81|14213.81|14295.04|14215.04|14295.04|14215.04|14293.47|14213.47|8
1726667930000|2024-09-18 13:58:50|14296.32|14216.32|14301.69|14221.69|14301.69|14221.69|14296.32|14216.32|10
1726667940000|2024-09-18 13:59:00|14302.65|14222.65|14310.5|14230.5|14310.5|14230.5|14302.65|14222.65|10
1726667950000|2024-09-18 13:59:10|14310.99|14230.99|14317.47|14237.47|14317.47|14237.47|14310.99|14230.99|10
1726667960000|2024-09-18 13:59:20|14318.41|14238.41|14322.56|14242.56|14323.59|14243.59|14318.41|14238.41|10
1726667970000|2024-09-18 13:59:30|14322.93|14242.93|14317.58|14237.58|14323.77|14243.77|14317.58|14237.58|10
1726667980000|2024-09-18 13:59:40|14316.36|14236.36|14310.17|14230.17|14316.36|14236.36|14310.11|14230.11|10
1726667990000|2024-09-18 13:59:50|14310.58|14230.58|14311.44|14231.44|14311.44|14231.44|14310.58|14230.58|8
1726668000000|2024-09-18 14:00:00|14311.35|14231.35|14309.9|14229.9|14311.35|14231.35|14309.9|14229.9|10
1726668010000|2024-09-18 14:00:10|14309.46|14229.46|14308.69|14228.69|14309.96|14229.96|14308.65|14228.65|10
1726668020000|2024-09-18 14:00:20|14307.88|14227.88|14306.69|14226.69|14308.54|14228.54|14306.69|14226.69|9
1726668030000|2024-09-18 14:00:30|14305.34|14225.34|14302.35|14222.35|14305.34|14225.34|14301.33|14221.33|10
1726668040000|2024-09-18 14:00:40|14302.46|14222.46|14300.83|14220.83|14302.46|14222.46|14300.36|14220.36|10
1726668050000|2024-09-18 14:00:50|14300.66|14220.66|14301.32|14221.32|14301.32|14221.32|14300.57|14220.57|10
1726668060000|2024-09-18 14:01:00|14301.41|14221.41|14301.88|14221.88|14302.76|14222.76|14301.41|14221.41|10
1726668070000|2024-09-18 14:01:10|14301.84|14221.84|14301.7|14221.7|14301.9|14221.9|14301.28|14221.28|10
1726668080000|2024-09-18 14:01:20|14301.69|14221.69|14302.09|14222.09|14302.09|14222.09|14300.71|14220.71|10
1726668090000|2024-09-18 14:01:30|14301.66|14221.66|14300.27|14220.27|14301.66|14221.66|14299.93|14219.93|10
1726668100000|2024-09-18 14:01:40|14300.31|14220.31|14300.51|14220.51|14300.71|14220.71|14300.2|14220.2|7
1726668110000|2024-09-18 14:01:50|14300.85|14220.85|14302.62|14222.62|14302.62|14222.62|14299.91|14219.91|10
1726668120000|2024-09-18 14:02:00|14303|14223|14302.21|14222.21|14304.46|14224.46|14302.21|14222.21|10
1726668130000|2024-09-18 14:02:10|14302.3|14222.3|14304.1|14224.1|14304.1|14224.1|14302.3|14222.3|10
1726668140000|2024-09-18 14:02:20|14304.45|14224.45|14306.37|14226.37|14306.47|14226.47|14304.21|14224.21|10
1726668150000|2024-09-18 14:02:30|14306.52|14226.52|14307.95|14227.95|14307.95|14227.95|14306.51|14226.51|9
1726668160000|2024-09-18 14:02:40|14308.12|14228.12|14311.53|14231.53|14311.53|14231.53|14308.12|14228.12|10
1726668170000|2024-09-18 14:02:50|14311.82|14231.82|14313.46|14233.46|14313.46|14233.46|14311.46|14231.46|10
1726668180000|2024-09-18 14:03:00|14313.84|14233.84|14315.91|14235.91|14315.91|14235.91|14313.69|14233.69|10
1726668190000|2024-09-18 14:03:10|14316.05|14236.05|14316.22|14236.22|14316.22|14236.22|14314|14234|10
1726668200000|2024-09-18 14:03:20|14315.88|14235.88|14320.22|14240.22|14320.22|14240.22|14315.88|14235.88|10
1726668210000|2024-09-18 14:03:30|14320.83|14240.83|14323.11|14243.11|14323.11|14243.11|14320.83|14240.83|9
1726668220000|2024-09-18 14:03:40|14323.33|14243.33|14323.1|14243.1|14324.61|14244.61|14323.08|14243.08|10
1726668230000|2024-09-18 14:03:50|14323.28|14243.28|14323.76|14243.76|14323.91|14243.91|14323.28|14243.28|10
1726668240000|2024-09-18 14:04:00|14323.75|14243.75|14324.43|14244.43|14324.43|14244.43|14323.55|14243.55|10
1726668250000|2024-09-18 14:04:10|14324.75|14244.75|14328.46|14248.46|14328.62|14248.62|14324.68|14244.68|10
1726668260000|2024-09-18 14:04:20|14330.07|14250.07|14327.69|14247.69|14330.88|14250.88|14327.68|14247.68|10
1726668270000|2024-09-18 14:04:30|14327.08|14247.08|14326.62|14246.62|14327.08|14247.08|14326.62|14246.62|10
1726668280000|2024-09-18 14:04:40|14326.41|14246.41|14326.71|14246.71|14328.4|14248.4|14326.41|14246.41|10
1726668290000|2024-09-18 14:04:50|14326.68|14246.68|14324.97|14244.97|14326.73|14246.73|14324.97|14244.97|8
1726668300000|2024-09-18 14:05:00|14325.31|14245.31|14323.65|14243.65|14325.51|14245.51|14323.45|14243.45|10
1726668310000|2024-09-18 14:05:10|14323.47|14243.47|14322.23|14242.23|14323.47|14243.47|14322.23|14242.23|10
1726668320000|2024-09-18 14:05:20|14321.59|14241.59|14317.34|14237.34|14321.59|14241.59|14317.12|14237.12|10
1726668330000|2024-09-18 14:05:30|14316.92|14236.92|14313.75|14233.75|14316.94|14236.94|14313.75|14233.75|10
1726668340000|2024-09-18 14:05:40|14312.46|14232.46|14306.48|14226.48|14312.46|14232.46|14306.48|14226.48|10
1726668350000|2024-09-18 14:05:50|14305.81|14225.81|14293.9|14213.9|14305.81|14225.81|14293.9|14213.9|10
1726668360000|2024-09-18 14:06:00|14293.42|14213.42|14289.47|14209.47|14293.44|14213.44|14288.95|14208.95|10
1726668370000|2024-09-18 14:06:10|14289.24|14209.24|14290.06|14210.06|14290.06|14210.06|14288.75|14208.75|10
1726668380000|2024-09-18 14:06:20|14290.97|14210.97|14295.99|14215.99|14295.99|14215.99|14290.97|14210.97|10
1726668390000|2024-09-18 14:06:30|14296.06|14216.06|14298|14218|14298|14218|14295.74|14215.74|10
1726668400000|2024-09-18 14:06:40|14298.62|14218.62|14301.6|14221.6|14301.6|14221.6|14298.62|14218.62|10
1726668410000|2024-09-18 14:06:50|14302.01|14222.01|14303.22|14223.22|14303.43|14223.43|14302.01|14222.01|9
1726668420000|2024-09-18 14:07:00|14302.99|14222.99|14304.01|14224.01|14304.69|14224.69|14302.99|14222.99|10
1726668430000|2024-09-18 14:07:10|14303.73|14223.73|14302.91|14222.91|14304.62|14224.62|14302.91|14222.91|10
1726668440000|2024-09-18 14:07:20|14302.01|14222.01|14302.37|14222.37|14302.73|14222.73|14301.89|14221.89|9
1726668450000|2024-09-18 14:07:30|14301.91|14221.91|14299.69|14219.69|14301.91|14221.91|14299.69|14219.69|10
1726668460000|2024-09-18 14:07:40|14299.78|14219.78|14299.44|14219.44|14299.78|14219.78|14298.73|14218.73|10
1726668470000|2024-09-18 14:07:50|14299.38|14219.38|14298.77|14218.77|14299.47|14219.47|14298.77|14218.77|10
1726668480000|2024-09-18 14:08:00|14298.84|14218.84|14295.84|14215.84|14298.84|14218.84|14295.69|14215.69|10
1726668490000|2024-09-18 14:08:10|14295.62|14215.62|14295.29|14215.29|14295.79|14215.79|14294.72|14214.72|10
1726668500000|2024-09-18 14:08:20|14295.45|14215.45|14292.7|14212.7|14295.45|14215.45|14292.31|14212.31|10
1726668510000|2024-09-18 14:08:30|14292.85|14212.85|14295.33|14215.33|14295.63|14215.63|14292.85|14212.85|10
1726668520000|2024-09-18 14:08:40|14295.08|14215.08|14298.49|14218.49|14298.49|14218.49|14295.08|14215.08|10
1726668530000|2024-09-18 14:08:50|14298.93|14218.93|14302.49|14222.49|14302.49|14222.49|14298.93|14218.93|10
1726668540000|2024-09-18 14:09:00|14302.37|14222.37|14303.17|14223.17|14303.37|14223.37|14301.96|14221.96|10
1726668550000|2024-09-18 14:09:10|14302.96|14222.96|14302.1|14222.1|14302.96|14222.96|14301.68|14221.68|9
1726668560000|2024-09-18 14:09:20|14301.97|14221.97|14304.89|14224.89|14304.9|14224.9|14301.97|14221.97|10
1726668570000|2024-09-18 14:09:30|14305.1|14225.1|14305.95|14225.95|14305.95|14225.95|14305.09|14225.09|10
1726668580000|2024-09-18 14:09:40|14305.81|14225.81|14303.95|14223.95|14306.07|14226.07|14303.58|14223.58|10
1726668590000|2024-09-18 14:09:50|14303.87|14223.87|14304.65|14224.65|14304.65|14224.65|14303.74|14223.74|9
1726668600000|2024-09-18 14:10:00|14304.66|14224.66|14305.37|14225.37|14305.6|14225.6|14304.66|14224.66|8
1726668610000|2024-09-18 14:10:10|14305.92|14225.92|14307.38|14227.38|14307.38|14227.38|14305.92|14225.92|10
1726668620000|2024-09-18 14:10:20|14308.08|14228.08|14312.31|14232.31|14312.42|14232.42|14308.08|14228.08|10
1726668630000|2024-09-18 14:10:30|14312.21|14232.21|14314.37|14234.37|14314.37|14234.37|14311.99|14231.99|10
1726668640000|2024-09-18 14:10:40|14314.97|14234.97|14315.4|14235.4|14315.4|14235.4|14314.97|14234.97|10
1726668650000|2024-09-18 14:10:50|14315.51|14235.51|14315.43|14235.43|14315.51|14235.51|14315.41|14235.41|8
1726668660000|2024-09-18 14:11:00|14315.44|14235.44|14316.69|14236.69|14316.69|14236.69|14315.28|14235.28|10
1726668670000|2024-09-18 14:11:10|14317.17|14237.17|14315.96|14235.96|14318.29|14238.29|14315.96|14235.96|10
1726668680000|2024-09-18 14:11:20|14316.12|14236.12|14314.77|14234.77|14316.12|14236.12|14314.77|14234.77|10
1726668690000|2024-09-18 14:11:30|14315.03|14235.03|14314.4|14234.4|14315.03|14235.03|14314.38|14234.38|9
1726668700000|2024-09-18 14:11:40|14314.27|14234.27|14308.2|14228.2|14314.27|14234.27|14308.2|14228.2|10
1726668710000|2024-09-18 14:11:50|14307.04|14227.04|14299.73|14219.73|14307.04|14227.04|14299.73|14219.73|10
1726668720000|2024-09-18 14:12:00|14299.35|14219.35|14299.87|14219.87|14299.87|14219.87|14299.21|14219.21|9
1726668730000|2024-09-18 14:12:10|14300.1|14220.1|14298.07|14218.07|14300.1|14220.1|14298.05|14218.05|10
1726668740000|2024-09-18 14:12:20|14297.98|14217.98|14298.97|14218.97|14298.97|14218.97|14297.81|14217.81|9
1726668750000|2024-09-18 14:12:30|14299.19|14219.19|14304.7|14224.7|14305.03|14225.03|14299.19|14219.19|10
1726668760000|2024-09-18 14:12:40|14304.76|14224.76|14309.76|14229.76|14309.76|14229.76|14304.76|14224.76|10
1726668770000|2024-09-18 14:12:50|14309.77|14229.77|14315.33|14235.33|14315.43|14235.43|14309.77|14229.77|10
1726668780000|2024-09-18 14:13:00|14315.31|14235.31|14313.41|14233.41|14315.31|14235.31|14313.33|14233.33|10
1726668790000|2024-09-18 14:13:10|14313.42|14233.42|14313.11|14233.11|14314.46|14234.46|14313.11|14233.11|10
1726668800000|2024-09-18 14:13:20|14314.06|14234.06|14314.02|14234.02|14314.75|14234.75|14314|14234|9
1726668810000|2024-09-18 14:13:30|14314.1|14234.1|14312.21|14232.21|14314.2|14234.2|14312.21|14232.21|9
1726668820000|2024-09-18 14:13:40|14310.55|14230.55|14308.03|14228.03|14310.55|14230.55|14308.03|14228.03|10
1726668830000|2024-09-18 14:13:50|14308.1|14228.1|14306.88|14226.88|14308.28|14228.28|14306.88|14226.88|10
1726668840000|2024-09-18 14:14:00|14306.69|14226.69|14304.14|14224.14|14306.69|14226.69|14304.14|14224.14|10
1726668850000|2024-09-18 14:14:10|14303.32|14223.32|14303.47|14223.47|14303.71|14223.71|14303.32|14223.32|10
1726668860000|2024-09-18 14:14:20|14303.07|14223.07|14301.68|14221.68|14303.84|14223.84|14301.68|14221.68|9
1726668870000|2024-09-18 14:14:30|14301.18|14221.18|14300.36|14220.36|14301.46|14221.46|14300.17|14220.17|10
1726668880000|2024-09-18 14:14:40|14300.53|14220.53|14301.33|14221.33|14301.33|14221.33|14300.51|14220.51|10
1726668890000|2024-09-18 14:14:50|14301.39|14221.39|14303.05|14223.05|14303.29|14223.29|14301.39|14221.39|9
1726668900000|2024-09-18 14:15:00|14303.08|14223.08|14308.43|14228.43|14308.43|14228.43|14302.47|14222.47|9
1726668910000|2024-09-18 14:15:10|14308.85|14228.85|14308.82|14228.82|14308.88|14228.88|14308.09|14228.09|10
1726668920000|2024-09-18 14:15:20|14308.87|14228.87|14305.13|14225.13|14309.16|14229.16|14305.13|14225.13|8
1726668930000|2024-09-18 14:15:30|14305.4|14225.4|14305.44|14225.44|14305.44|14225.44|14304.72|14224.72|9
1726668940000|2024-09-18 14:15:40|14305.2|14225.2|14307.32|14227.32|14307.89|14227.89|14305.17|14225.17|10
1726668950000|2024-09-18 14:15:50|14306.98|14226.98|14307.15|14227.15|14307.15|14227.15|14305.6|14225.6|10
1726668960000|2024-09-18 14:16:00|14307.2|14227.2|14308.33|14228.33|14308.33|14228.33|14307.2|14227.2|10
1726668970000|2024-09-18 14:16:10|14308.3|14228.3|14310.69|14230.69|14310.85|14230.85|14308.3|14228.3|10
1726668980000|2024-09-18 14:16:20|14310.35|14230.35|14308.87|14228.87|14310.43|14230.43|14308.87|14228.87|10
1726668990000|2024-09-18 14:16:30|14308.86|14228.86|14307.15|14227.15|14308.87|14228.87|14307.15|14227.15|10
1726669000000|2024-09-18 14:16:40|14306.39|14226.39|14303.72|14223.72|14307|14227|14303.72|14223.72|10
1726669010000|2024-09-18 14:16:50|14303.56|14223.56|14302.27|14222.27|14304.04|14224.04|14302.27|14222.27|10
1726669020000|2024-09-18 14:17:00|14302.01|14222.01|14300|14220|14302.01|14222.01|14300|14220|10
1726669030000|2024-09-18 14:17:10|14300.15|14220.15|14301.12|14221.12|14301.12|14221.12|14299.63|14219.63|10
1726669040000|2024-09-18 14:17:20|14301.1|14221.1|14302.81|14222.81|14302.81|14222.81|14300.87|14220.87|10
1726669050000|2024-09-18 14:17:30|14303.87|14223.87|14305.26|14225.26|14305.26|14225.26|14303.2|14223.2|9
1726669060000|2024-09-18 14:17:40|14305.68|14225.68|14302.02|14222.02|14305.95|14225.95|14302.02|14222.02|10
1726669070000|2024-09-18 14:17:50|14301.86|14221.86|14299.29|14219.29|14301.86|14221.86|14299.29|14219.29|10
1726669080000|2024-09-18 14:18:00|14299.64|14219.64|14299.45|14219.45|14299.8|14219.8|14299.43|14219.43|10
1726669090000|2024-09-18 14:18:10|14299.84|14219.84|14298.5|14218.5|14299.84|14219.84|14296.74|14216.74|9
1726669100000|2024-09-18 14:18:20|14298.38|14218.38|14297.01|14217.01|14298.41|14218.41|14295.76|14215.76|10
1726669110000|2024-09-18 14:18:30|14297.16|14217.16|14298.13|14218.13|14298.13|14218.13|14297.16|14217.16|10
1726669120000|2024-09-18 14:18:40|14298.35|14218.35|14298.46|14218.46|14298.46|14218.46|14297.75|14217.75|10
1726669130000|2024-09-18 14:18:50|14298.48|14218.48|14303.65|14223.65|14303.65|14223.65|14298.47|14218.47|10
1726669140000|2024-09-18 14:19:00|14303.72|14223.72|14303.69|14223.69|14303.72|14223.72|14303.08|14223.08|10
1726669150000|2024-09-18 14:19:10|14303.65|14223.65|14305.54|14225.54|14305.54|14225.54|14303.46|14223.46|9
1726669160000|2024-09-18 14:19:20|14305.42|14225.42|14308.5|14228.5|14308.5|14228.5|14305.42|14225.42|10
1726669170000|2024-09-18 14:19:30|14308.75|14228.75|14305.94|14225.94|14308.75|14228.75|14305.62|14225.62|10
1726669180000|2024-09-18 14:19:40|14305.95|14225.95|14305.58|14225.58|14306.04|14226.04|14305.58|14225.58|8
1726669190000|2024-09-18 14:19:50|14305.45|14225.45|14304.55|14224.55|14306.09|14226.09|14304.09|14224.09|10
1726669200000|2024-09-18 14:20:00|14303.95|14223.95|14298.89|14218.89|14303.95|14223.95|14298.89|14218.89|10
1726669210000|2024-09-18 14:20:10|14297.97|14217.97|14297.81|14217.81|14298.89|14218.89|14297.27|14217.27|10
1726669220000|2024-09-18 14:20:20|14297.73|14217.73|14298.21|14218.21|14298.21|14218.21|14296.82|14216.82|9
1726669230000|2024-09-18 14:20:30|14298.34|14218.34|14298.88|14218.88|14298.88|14218.88|14298.34|14218.34|9
1726669240000|2024-09-18 14:20:40|14297.98|14217.98|14294.91|14214.91|14297.98|14217.98|14294.91|14214.91|10
1726669250000|2024-09-18 14:20:50|14295.04|14215.04|14293.53|14213.53|14295.13|14215.13|14293.53|14213.53|10
1726669260000|2024-09-18 14:21:00|14293.36|14213.36|14292.36|14212.36|14293.36|14213.36|14292.36|14212.36|10
1726669270000|2024-09-18 14:21:10|14292.43|14212.43|14291.58|14211.58|14292.56|14212.56|14291.58|14211.58|10
1726669280000|2024-09-18 14:21:20|14291.35|14211.35|14291.17|14211.17|14291.35|14211.35|14290.52|14210.52|10
1726669290000|2024-09-18 14:21:30|14290.91|14210.91|14290.48|14210.48|14291.73|14211.73|14290.19|14210.19|10
1726669300000|2024-09-18 14:21:40|14290.63|14210.63|14291.41|14211.41|14291.41|14211.41|14290.6|14210.6|10
1726669310000|2024-09-18 14:21:50|14291.07|14211.07|14288.24|14208.24|14291.07|14211.07|14288.24|14208.24|10
1726669320000|2024-09-18 14:22:00|14287.95|14207.95|14287.37|14207.37|14288.06|14208.06|14287.03|14207.03|9
1726669330000|2024-09-18 14:22:10|14287.65|14207.65|14293.55|14213.55|14293.55|14213.55|14287.65|14207.65|10
1726669340000|2024-09-18 14:22:20|14295.08|14215.08|14297.14|14217.14|14297.34|14217.34|14295.08|14215.08|10
1726669350000|2024-09-18 14:22:30|14297.32|14217.32|14295.97|14215.97|14297.36|14217.36|14295.94|14215.94|10
1726669360000|2024-09-18 14:22:40|14295.82|14215.82|14295.31|14215.31|14296.37|14216.37|14295.31|14215.31|10
1726669370000|2024-09-18 14:22:50|14295.84|14215.84|14295.01|14215.01|14296.64|14216.64|14295.01|14215.01|10
1726669380000|2024-09-18 14:23:00|14294.92|14214.92|14293.42|14213.42|14294.92|14214.92|14293.38|14213.38|10
1726669390000|2024-09-18 14:23:10|14294.11|14214.11|14294.66|14214.66|14294.66|14214.66|14293.73|14213.73|10
1726669400000|2024-09-18 14:23:20|14294.57|14214.57|14293.45|14213.45|14294.64|14214.64|14293.45|14213.45|10
1726669410000|2024-09-18 14:23:30|14293.39|14213.39|14293.07|14213.07|14293.7|14213.7|14293.07|14213.07|10
1726669420000|2024-09-18 14:23:40|14293.02|14213.02|14290.69|14210.69|14293.02|14213.02|14290.55|14210.55|10
1726669430000|2024-09-18 14:23:50|14290.52|14210.52|14290.79|14210.79|14291.13|14211.13|14290.46|14210.46|10
1726669440000|2024-09-18 14:24:00|14290.78|14210.78|14291.9|14211.9|14291.92|14211.92|14290.78|14210.78|8
1726669450000|2024-09-18 14:24:10|14291.46|14211.46|14296.76|14216.76|14296.76|14216.76|14291.46|14211.46|8
1726669460000|2024-09-18 14:24:20|14296.23|14216.23|14296.21|14216.21|14296.28|14216.28|14296.21|14216.21|5
1726669470000|2024-09-18 14:24:30|14296.13|14216.13|14296.53|14216.53|14296.66|14216.66|14295.83|14215.83|10
1726669480000|2024-09-18 14:24:40|14296.56|14216.56|14296.9|14216.9|14296.9|14216.9|14296.56|14216.56|9
1726669490000|2024-09-18 14:24:50|14296.88|14216.88|14297.09|14217.09|14297.49|14217.49|14296.88|14216.88|7
1726669500000|2024-09-18 14:25:00|14297.11|14217.11|14295.93|14215.93|14297.11|14217.11|14295.93|14215.93|10
1726669510000|2024-09-18 14:25:10|14294.96|14214.96|14293.4|14213.4|14294.96|14214.96|14293.07|14213.07|10
1726669520000|2024-09-18 14:25:20|14294|14214|14289.86|14209.86|14294|14214|14289.27|14209.27|10
1726669530000|2024-09-18 14:25:30|14289.39|14209.39|14288.73|14208.73|14289.53|14209.53|14288.69|14208.69|10
1726669540000|2024-09-18 14:25:40|14288.84|14208.84|14288.78|14208.78|14288.86|14208.86|14288.03|14208.03|8
1726669550000|2024-09-18 14:25:50|14288.58|14208.58|14288.36|14208.36|14288.75|14208.75|14288.36|14208.36|10
1726669560000|2024-09-18 14:26:00|14288.45|14208.45|14288.07|14208.07|14288.45|14208.45|14286.92|14206.92|10
1726669570000|2024-09-18 14:26:10|14289.04|14209.04|14293.04|14213.04|14293.04|14213.04|14289.04|14209.04|10
1726669580000|2024-09-18 14:26:20|14293.17|14213.17|14293.77|14213.77|14293.77|14213.77|14293.17|14213.17|10
1726669590000|2024-09-18 14:26:30|14294.69|14214.69|14299.7|14219.7|14299.7|14219.7|14294.69|14214.69|8
1726669600000|2024-09-18 14:26:40|14303.21|14223.21|14305.31|14225.31|14305.37|14225.37|14303.21|14223.21|10
1726669610000|2024-09-18 14:26:50|14305.1|14225.1|14307.15|14227.15|14307.33|14227.33|14305.04|14225.04|9
1726669620000|2024-09-18 14:27:00|14307.05|14227.05|14310.54|14230.54|14311.12|14231.12|14307.05|14227.05|10
1726669630000|2024-09-18 14:27:10|14310.55|14230.55|14315.04|14235.04|14315.04|14235.04|14310.55|14230.55|10
1726669640000|2024-09-18 14:27:20|14315.43|14235.43|14317.26|14237.26|14317.51|14237.51|14315.43|14235.43|10
1726669650000|2024-09-18 14:27:30|14317.93|14237.93|14320.23|14240.23|14320.23|14240.23|14317.93|14237.93|10
1726669660000|2024-09-18 14:27:40|14320.25|14240.25|14323.05|14243.05|14323.07|14243.07|14320.25|14240.25|10
1726669670000|2024-09-18 14:27:50|14322.99|14242.99|14326.84|14246.84|14326.84|14246.84|14322.99|14242.99|10
1726669680000|2024-09-18 14:28:00|14327.4|14247.4|14334.54|14254.54|14334.83|14254.83|14327.4|14247.4|10
1726669690000|2024-09-18 14:28:10|14334.24|14254.24|14335.42|14255.42|14336.07|14256.07|14334.04|14254.04|10
1726669700000|2024-09-18 14:28:20|14336.42|14256.42|14340.33|14260.33|14340.33|14260.33|14336.42|14256.42|10
1726669710000|2024-09-18 14:28:30|14339.46|14259.46|14338.63|14258.63|14339.46|14259.46|14337.35|14257.35|10
1726669720000|2024-09-18 14:28:40|14338.07|14258.07|14340.47|14260.47|14340.47|14260.47|14338.07|14258.07|10
1726669730000|2024-09-18 14:28:50|14340.88|14260.88|14345.54|14265.54|14345.54|14265.54|14340.76|14260.76|10
1726669740000|2024-09-18 14:29:00|14345.38|14265.38|14345.98|14265.98|14345.98|14265.98|14344.8|14264.8|10
1726669750000|2024-09-18 14:29:10|14346.04|14266.04|14346.42|14266.42|14346.42|14266.42|14345.86|14265.86|10
1726669760000|2024-09-18 14:29:20|14346.37|14266.37|14343.51|14263.51|14346.38|14266.38|14343.51|14263.51|9
1726669770000|2024-09-18 14:29:30|14343.38|14263.38|14340.96|14260.96|14343.38|14263.38|14340.71|14260.71|10
1726669780000|2024-09-18 14:29:40|14341.13|14261.13|14338.02|14258.02|14341.13|14261.13|14338.02|14258.02|10
1726669790000|2024-09-18 14:29:50|14338.09|14258.09|14339.54|14259.54|14339.54|14259.54|14337.98|14257.98|10
1726669800000|2024-09-18 14:30:00|14339.58|14259.58|14337.38|14257.38|14340.31|14260.31|14337.38|14257.38|10
1726669810000|2024-09-18 14:30:10|14337.34|14257.34|14337.38|14257.38|14337.63|14257.63|14337.12|14257.12|10
1726669820000|2024-09-18 14:30:20|14337.29|14257.29|14332.71|14252.71|14337.29|14257.29|14332.71|14252.71|10
1726669830000|2024-09-18 14:30:30|14332.38|14252.38|14330.5|14250.5|14332.38|14252.38|14330.5|14250.5|9
1726669840000|2024-09-18 14:30:40|14330.7|14250.7|14330.06|14250.06|14330.86|14250.86|14330.06|14250.06|10
1726669850000|2024-09-18 14:30:50|14329.98|14249.98|14325.48|14245.48|14329.98|14249.98|14325.31|14245.31|9
1726669860000|2024-09-18 14:31:00|14325.59|14245.59|14322.01|14242.01|14325.59|14245.59|14322.01|14242.01|10
1726669870000|2024-09-18 14:31:10|14321.24|14241.24|14321.2|14241.2|14321.24|14241.24|14320.89|14240.89|8
1726669880000|2024-09-18 14:31:20|14321.27|14241.27|14321.84|14241.84|14322.14|14242.14|14321.27|14241.27|9
1726669890000|2024-09-18 14:31:30|14321.89|14241.89|14322.69|14242.69|14322.69|14242.69|14321.36|14241.36|10
1726669900000|2024-09-18 14:31:40|14322.93|14242.93|14323.57|14243.57|14323.57|14243.57|14322.93|14242.93|10
1726669910000|2024-09-18 14:31:50|14323.49|14243.49|14321.87|14241.87|14323.49|14243.49|14321.85|14241.85|8
1726669920000|2024-09-18 14:32:00|14321.64|14241.64|14323.58|14243.58|14324.45|14244.45|14321.64|14241.64|10
1726669930000|2024-09-18 14:32:10|14324.82|14244.82|14314.29|14234.29|14324.82|14244.82|14314.29|14234.29|10
1726669940000|2024-09-18 14:32:20|14311.7|14231.7|14306.86|14226.86|14311.7|14231.7|14306.86|14226.86|10
1726669950000|2024-09-18 14:32:30|14305.58|14225.58|14302.63|14222.63|14305.58|14225.58|14302.39|14222.39|10
1726669960000|2024-09-18 14:32:40|14302.7|14222.7|14302.74|14222.74|14302.95|14222.95|14302.36|14222.36|10
1726669970000|2024-09-18 14:32:50|14302.76|14222.76|14302.82|14222.82|14303.49|14223.49|14302.75|14222.75|10
1726669980000|2024-09-18 14:33:00|14302.67|14222.67|14303.45|14223.45|14303.45|14223.45|14302.67|14222.67|9
1726669990000|2024-09-18 14:33:10|14303.88|14223.88|14304.29|14224.29|14304.29|14224.29|14303.57|14223.57|10
1726670000000|2024-09-18 14:33:20|14304.36|14224.36|14304.47|14224.47|14304.72|14224.72|14304.34|14224.34|9
1726670010000|2024-09-18 14:33:30|14304.34|14224.34|14304.61|14224.61|14306.44|14226.44|14304.34|14224.34|10
1726670020000|2024-09-18 14:33:40|14305.15|14225.15|14307.56|14227.56|14307.56|14227.56|14305.15|14225.15|9
1726670030000|2024-09-18 14:33:50|14307.8|14227.8|14310.19|14230.19|14310.19|14230.19|14307.8|14227.8|9
1726670040000|2024-09-18 14:34:00|14310.01|14230.01|14310.35|14230.35|14311.09|14231.09|14309.97|14229.97|10
1726670050000|2024-09-18 14:34:10|14310.43|14230.43|14312.61|14232.61|14312.61|14232.61|14310.43|14230.43|10
1726670060000|2024-09-18 14:34:20|14312.9|14232.9|14313.41|14233.41|14313.57|14233.57|14312.82|14232.82|7
1726670070000|2024-09-18 14:34:30|14313.11|14233.11|14313.96|14233.96|14313.96|14233.96|14312.67|14232.67|10
1726670080000|2024-09-18 14:34:40|14314.01|14234.01|14314.67|14234.67|14315.11|14235.11|14314.01|14234.01|9
1726670090000|2024-09-18 14:34:50|14314.68|14234.68|14316.28|14236.28|14316.32|14236.32|14314.68|14234.68|9
1726670100000|2024-09-18 14:35:00|14316.71|14236.71|14315.95|14235.95|14317.35|14237.35|14315.95|14235.95|10
1726670110000|2024-09-18 14:35:10|14316.39|14236.39|14316.83|14236.83|14316.83|14236.83|14315.73|14235.73|9
1726670120000|2024-09-18 14:35:20|14317.93|14237.93|14319.25|14239.25|14319.25|14239.25|14317.93|14237.93|10
1726670130000|2024-09-18 14:35:30|14319.24|14239.24|14321|14241|14321.53|14241.53|14319.15|14239.15|10
1726670140000|2024-09-18 14:35:40|14320.78|14240.78|14319.43|14239.43|14321.33|14241.33|14319.43|14239.43|9
1726670150000|2024-09-18 14:35:50|14319|14239|14317.28|14237.28|14319|14239|14317.03|14237.03|10
1726670160000|2024-09-18 14:36:00|14317.39|14237.39|14315.85|14235.85|14317.39|14237.39|14315.85|14235.85|9
1726670170000|2024-09-18 14:36:10|14315.33|14235.33|14314.93|14234.93|14315.33|14235.33|14314.65|14234.65|9
1726670180000|2024-09-18 14:36:20|14314.8|14234.8|14316.02|14236.02|14316.02|14236.02|14314.8|14234.8|10
1726670190000|2024-09-18 14:36:30|14315.92|14235.92|14316.04|14236.04|14316.2|14236.2|14315.7|14235.7|7
1726670200000|2024-09-18 14:36:40|14316.06|14236.06|14316.15|14236.15|14316.42|14236.42|14315.6|14235.6|10
1726670210000|2024-09-18 14:36:50|14316.38|14236.38|14314.22|14234.22|14316.38|14236.38|14314.15|14234.15|10
1726670220000|2024-09-18 14:37:00|14314.13|14234.13|14310.03|14230.03|14314.66|14234.66|14310.03|14230.03|9
1726670230000|2024-09-18 14:37:10|14309.98|14229.98|14306.31|14226.31|14309.98|14229.98|14306.31|14226.31|10
1726670240000|2024-09-18 14:37:20|14306.27|14226.27|14305.65|14225.65|14306.41|14226.41|14305.39|14225.39|9
1726670250000|2024-09-18 14:37:30|14305.38|14225.38|14303.73|14223.73|14305.38|14225.38|14303.73|14223.73|10
1726670260000|2024-09-18 14:37:40|14303.36|14223.36|14306.57|14226.57|14306.7|14226.7|14303.36|14223.36|10
1726670270000|2024-09-18 14:37:50|14305.88|14225.88|14308.58|14228.58|14308.58|14228.58|14305.88|14225.88|10
1726670280000|2024-09-18 14:38:00|14308.78|14228.78|14309.98|14229.98|14310.16|14230.16|14308.78|14228.78|10
1726670290000|2024-09-18 14:38:10|14310.44|14230.44|14310.62|14230.62|14310.62|14230.62|14310.28|14230.28|6
1726670300000|2024-09-18 14:38:20|14310.47|14230.47|14311.72|14231.72|14311.72|14231.72|14308.99|14228.99|9
1726670310000|2024-09-18 14:38:30|14311.69|14231.69|14312.37|14232.37|14312.5|14232.5|14311.56|14231.56|9
1726670320000|2024-09-18 14:38:40|14312.34|14232.34|14314.91|14234.91|14314.91|14234.91|14312.34|14232.34|10
1726670330000|2024-09-18 14:38:50|14314.19|14234.19|14314.5|14234.5|14314.61|14234.61|14314.19|14234.19|8
1726670340000|2024-09-18 14:39:00|14315.21|14235.21|14316.28|14236.28|14316.28|14236.28|14315.21|14235.21|6
1726670350000|2024-09-18 14:39:10|14317.22|14237.22|14320.76|14240.76|14320.76|14240.76|14317.22|14237.22|10
1726670360000|2024-09-18 14:39:20|14320.88|14240.88|14326.82|14246.82|14326.82|14246.82|14320.88|14240.88|10
1726670370000|2024-09-18 14:39:30|14326.89|14246.89|14327.77|14247.77|14327.77|14247.77|14326.89|14246.89|9
1726670380000|2024-09-18 14:39:40|14328.01|14248.01|14327.93|14247.93|14328.22|14248.22|14327.86|14247.86|10
1726670390000|2024-09-18 14:39:50|14327.92|14247.92|14328.46|14248.46|14328.47|14248.47|14327.91|14247.91|9
1726670400000|2024-09-18 14:40:00|14328.56|14248.56|14328.57|14248.57|14328.58|14248.58|14327.92|14247.92|9
1726670410000|2024-09-18 14:40:10|14328.59|14248.59|14328.65|14248.65|14328.65|14248.65|14326.67|14246.67|10
1726670420000|2024-09-18 14:40:20|14329.23|14249.23|14331.23|14251.23|14331.23|14251.23|14329.23|14249.23|9
1726670430000|2024-09-18 14:40:30|14331.27|14251.27|14332.03|14252.03|14332.12|14252.12|14331.27|14251.27|10
1726670440000|2024-09-18 14:40:40|14332.02|14252.02|14333.93|14253.93|14334.05|14254.05|14332.02|14252.02|10
1726670450000|2024-09-18 14:40:50|14333.94|14253.94|14333.76|14253.76|14333.94|14253.94|14333.76|14253.76|8
1726670460000|2024-09-18 14:41:00|14333.84|14253.84|14335.81|14255.81|14335.81|14255.81|14333.83|14253.83|10
1726670470000|2024-09-18 14:41:10|14335.93|14255.93|14336.78|14256.78|14336.78|14256.78|14335.93|14255.93|10
1726670480000|2024-09-18 14:41:20|14337.59|14257.59|14339.98|14259.98|14339.98|14259.98|14337.59|14257.59|9
1726670490000|2024-09-18 14:41:30|14339.99|14259.99|14339.93|14259.93|14340.31|14260.31|14339.93|14259.93|7
1726670500000|2024-09-18 14:41:40|14339.88|14259.88|14342.75|14262.75|14342.82|14262.82|14339.83|14259.83|9
1726670510000|2024-09-18 14:41:50|14342.64|14262.64|14344.01|14264.01|14344.01|14264.01|14342.64|14262.64|8
1726670520000|2024-09-18 14:42:00|14344.05|14264.05|14345.68|14265.68|14345.68|14265.68|14344.05|14264.05|8
1726670530000|2024-09-18 14:42:10|14346.46|14266.46|14347.93|14267.93|14347.93|14267.93|14346.46|14266.46|10
1726670540000|2024-09-18 14:42:20|14348.14|14268.14|14347.85|14267.85|14348.78|14268.78|14347.85|14267.85|10
1726670550000|2024-09-18 14:42:30|14347.9|14267.9|14348.3|14268.3|14348.6|14268.6|14347.9|14267.9|10
1726670560000|2024-09-18 14:42:40|14348.21|14268.21|14350.62|14270.62|14350.62|14270.62|14348.2|14268.2|10
1726670570000|2024-09-18 14:42:50|14350.91|14270.91|14350.88|14270.88|14351.14|14271.14|14350.77|14270.77|8
1726670580000|2024-09-18 14:43:00|14350.97|14270.97|14352.93|14272.93|14352.93|14272.93|14350.71|14270.71|9
1726670590000|2024-09-18 14:43:10|14352.99|14272.99|14353.38|14273.38|14353.58|14273.58|14352.99|14272.99|10
1726670600000|2024-09-18 14:43:20|14353.5|14273.5|14354.15|14274.15|14354.15|14274.15|14353.5|14273.5|9
1726670610000|2024-09-18 14:43:30|14353.94|14273.94|14355.28|14275.28|14355.79|14275.79|14353.94|14273.94|10
1726670620000|2024-09-18 14:43:40|14355.19|14275.19|14355.75|14275.75|14355.75|14275.75|14355.09|14275.09|9
1726670630000|2024-09-18 14:43:50|14355.8|14275.8|14356.02|14276.02|14356.02|14276.02|14355.7|14275.7|9
1726670640000|2024-09-18 14:44:00|14355.99|14275.99|14357.2|14277.2|14357.48|14277.48|14355.51|14275.51|10
1726670650000|2024-09-18 14:44:10|14357.24|14277.24|14355.25|14275.25|14357.25|14277.25|14355.23|14275.23|10
1726670660000|2024-09-18 14:44:20|14355.45|14275.45|14353.16|14273.16|14355.49|14275.49|14353.08|14273.08|10
1726670670000|2024-09-18 14:44:30|14352.9|14272.9|14353.34|14273.34|14353.34|14273.34|14352.9|14272.9|8
1726670680000|2024-09-18 14:44:40|14353.16|14273.16|14350.85|14270.85|14353.16|14273.16|14350.85|14270.85|8
1726670690000|2024-09-18 14:44:50|14350.63|14270.63|14348.96|14268.96|14350.63|14270.63|14348.66|14268.66|10
1726670700000|2024-09-18 14:45:00|14348.66|14268.66|14345.51|14265.51|14348.83|14268.83|14345.51|14265.51|9
1726670710000|2024-09-18 14:45:10|14345.35|14265.35|14345.97|14265.97|14345.97|14265.97|14345.22|14265.22|10
1726670720000|2024-09-18 14:45:20|14346.49|14266.49|14347.42|14267.42|14347.48|14267.48|14346.49|14266.49|8
1726670730000|2024-09-18 14:45:30|14347.65|14267.65|14346.48|14266.48|14347.75|14267.75|14346.48|14266.48|9
1726670740000|2024-09-18 14:45:40|14346.26|14266.26|14347.49|14267.49|14347.58|14267.58|14346.26|14266.26|10
1726670750000|2024-09-18 14:45:50|14347.75|14267.75|14347.58|14267.58|14347.75|14267.75|14347.41|14267.41|10
1726670760000|2024-09-18 14:46:00|14347.71|14267.71|14351.65|14271.65|14351.65|14271.65|14347.49|14267.49|10
1726670770000|2024-09-18 14:46:10|14353.27|14273.27|14353.74|14273.74|14353.79|14273.79|14353.27|14273.27|9
1726670780000|2024-09-18 14:46:20|14354.76|14274.76|14353.47|14273.47|14355.25|14275.25|14353.12|14273.12|10
1726670790000|2024-09-18 14:46:30|14353.93|14273.93|14352.54|14272.54|14353.93|14273.93|14351.79|14271.79|9
1726670800000|2024-09-18 14:46:40|14351.85|14271.85|14349.99|14269.99|14351.85|14271.85|14349.84|14269.84|10
1726670810000|2024-09-18 14:46:50|14350.36|14270.36|14351.17|14271.17|14351.28|14271.28|14350.36|14270.36|10
1726670820000|2024-09-18 14:47:00|14351.74|14271.74|14352.56|14272.56|14352.58|14272.58|14351.5|14271.5|10
1726670830000|2024-09-18 14:47:10|14352.55|14272.55|14355.31|14275.31|14355.66|14275.66|14352.55|14272.55|10
1726670840000|2024-09-18 14:47:20|14354.92|14274.92|14354.86|14274.86|14355.25|14275.25|14354.86|14274.86|8
1726670850000|2024-09-18 14:47:30|14354.58|14274.58|14358.1|14278.1|14358.1|14278.1|14354.39|14274.39|10
1726670860000|2024-09-18 14:47:40|14358.37|14278.37|14357.63|14277.63|14358.52|14278.52|14357.63|14277.63|8
1726670870000|2024-09-18 14:47:50|14357.56|14277.56|14359.3|14279.3|14359.3|14279.3|14357.2|14277.2|10
1726670880000|2024-09-18 14:48:00|14359.33|14279.33|14359.65|14279.65|14359.72|14279.72|14359.33|14279.33|7
1726670890000|2024-09-18 14:48:10|14360.08|14280.08|14361.04|14281.04|14361.04|14281.04|14360.07|14280.07|9
1726670900000|2024-09-18 14:48:20|14361.16|14281.16|14361.11|14281.11|14361.35|14281.35|14360.92|14280.92|9
1726670910000|2024-09-18 14:48:30|14359.92|14279.92|14357.2|14277.2|14359.92|14279.92|14357.2|14277.2|9
1726670920000|2024-09-18 14:48:40|14357.27|14277.27|14356.74|14276.74|14357.27|14277.27|14356.67|14276.67|8
1726670930000|2024-09-18 14:48:50|14356.7|14276.7|14353.32|14273.32|14356.7|14276.7|14353.32|14273.32|10
1726670940000|2024-09-18 14:49:00|14353.46|14273.46|14351.46|14271.46|14353.46|14273.46|14351.42|14271.42|8
1726670950000|2024-09-18 14:49:10|14349.66|14269.66|14344.56|14264.56|14349.66|14269.66|14344.56|14264.56|10
1726670960000|2024-09-18 14:49:20|14344.49|14264.49|14341.17|14261.17|14344.55|14264.55|14341.06|14261.06|9
1726670970000|2024-09-18 14:49:30|14340.34|14260.34|14341.77|14261.77|14341.77|14261.77|14340.06|14260.06|10
1726670980000|2024-09-18 14:49:40|14341.86|14261.86|14340.57|14260.57|14341.86|14261.86|14340.57|14260.57|10
1726670990000|2024-09-18 14:49:50|14340.51|14260.51|14337.75|14257.75|14340.51|14260.51|14337.75|14257.75|10
1726671000000|2024-09-18 14:50:00|14338.09|14258.09|14337.72|14257.72|14338.09|14258.09|14336.48|14256.48|9
1726671010000|2024-09-18 14:50:10|14337.01|14257.01|14336.52|14256.52|14337.13|14257.13|14336.51|14256.51|10
1726671020000|2024-09-18 14:50:20|14335.48|14255.48|14334.61|14254.61|14335.48|14255.48|14333.13|14253.13|10
1726671030000|2024-09-18 14:50:30|14334.88|14254.88|14332.76|14252.76|14334.88|14254.88|14332.73|14252.73|10
1726671040000|2024-09-18 14:50:40|14332.6|14252.6|14327.31|14247.31|14332.6|14252.6|14327.21|14247.21|10
1726671050000|2024-09-18 14:50:50|14326.42|14246.42|14326.74|14246.74|14326.74|14246.74|14324.55|14244.55|10
1726671060000|2024-09-18 14:51:00|14326.85|14246.85|14326.19|14246.19|14326.87|14246.87|14325.98|14245.98|9
1726671070000|2024-09-18 14:51:10|14326.68|14246.68|14323.94|14243.94|14327.63|14247.63|14322.98|14242.98|10
1726671080000|2024-09-18 14:51:20|14323.76|14243.76|14321.14|14241.14|14323.76|14243.76|14320.93|14240.93|10
1726671090000|2024-09-18 14:51:30|14321.1|14241.1|14320.21|14240.21|14321.26|14241.26|14320.21|14240.21|8
1726671100000|2024-09-18 14:51:40|14320.23|14240.23|14320.58|14240.58|14320.87|14240.87|14320.15|14240.15|8
1726671110000|2024-09-18 14:51:50|14321.04|14241.04|14322.67|14242.67|14322.81|14242.81|14321.04|14241.04|10
1726671120000|2024-09-18 14:52:00|14322.76|14242.76|14321.17|14241.17|14322.79|14242.79|14320.08|14240.08|10
1726671130000|2024-09-18 14:52:10|14321.42|14241.42|14323.33|14243.33|14323.33|14243.33|14321.42|14241.42|10
1726671140000|2024-09-18 14:52:20|14323.41|14243.41|14324.29|14244.29|14325.06|14245.06|14323.41|14243.41|10
1726671150000|2024-09-18 14:52:30|14324.28|14244.28|14324.37|14244.37|14324.37|14244.37|14324.08|14244.08|8
1726671160000|2024-09-18 14:52:40|14324.54|14244.54|14325.02|14245.02|14325.11|14245.11|14324.54|14244.54|10
1726671170000|2024-09-18 14:52:50|14325.04|14245.04|14324.38|14244.38|14325.04|14245.04|14324.38|14244.38|7
1726671180000|2024-09-18 14:53:00|14324.29|14244.29|14325.15|14245.15|14325.18|14245.18|14324.18|14244.18|9
1726671190000|2024-09-18 14:53:10|14324.95|14244.95|14325.42|14245.42|14325.48|14245.48|14324.64|14244.64|8
1726671200000|2024-09-18 14:53:20|14325.8|14245.8|14329.07|14249.07|14329.27|14249.27|14325.8|14245.8|9
1726671210000|2024-09-18 14:53:30|14328.98|14248.98|14329.93|14249.93|14329.93|14249.93|14328.98|14248.98|9
1726671220000|2024-09-18 14:53:40|14330.07|14250.07|14329.99|14249.99|14330.67|14250.67|14329.91|14249.91|8
1726671230000|2024-09-18 14:53:50|14330.58|14250.58|14324.61|14244.61|14331.43|14251.43|14324.61|14244.61|10
1726671240000|2024-09-18 14:54:00|14324.53|14244.53|14322.96|14242.96|14324.9|14244.9|14322.96|14242.96|9
1726671250000|2024-09-18 14:54:10|14323.03|14243.03|14323.02|14243.02|14323.67|14243.67|14322.99|14242.99|9
1726671260000|2024-09-18 14:54:20|14323.43|14243.43|14323.4|14243.4|14324.9|14244.9|14323.13|14243.13|9
1726671270000|2024-09-18 14:54:30|14323.46|14243.46|14324.51|14244.51|14324.51|14244.51|14323.46|14243.46|10
1726671280000|2024-09-18 14:54:40|14324.65|14244.65|14327.18|14247.18|14327.18|14247.18|14324.65|14244.65|10
1726671290000|2024-09-18 14:54:50|14327.22|14247.22|14328.21|14248.21|14328.71|14248.71|14327.22|14247.22|9
1726671300000|2024-09-18 14:55:00|14328.57|14248.57|14328.18|14248.18|14328.73|14248.73|14328.18|14248.18|10
1726671310000|2024-09-18 14:55:10|14327.71|14247.71|14325.15|14245.15|14327.71|14247.71|14325.15|14245.15|7
1726671320000|2024-09-18 14:55:20|14325.12|14245.12|14324.31|14244.31|14325.12|14245.12|14324.31|14244.31|8
1726671330000|2024-09-18 14:55:30|14324.28|14244.28|14323.75|14243.75|14324.28|14244.28|14323.65|14243.65|10
1726671340000|2024-09-18 14:55:40|14323.73|14243.73|14322.77|14242.77|14323.73|14243.73|14322.23|14242.23|10
1726671350000|2024-09-18 14:55:50|14322.78|14242.78|14320.65|14240.65|14322.78|14242.78|14320.65|14240.65|10
1726671360000|2024-09-18 14:56:00|14320.24|14240.24|14318.77|14238.77|14320.24|14240.24|14317.9|14237.9|10
1726671370000|2024-09-18 14:56:10|14319.78|14239.78|14320.57|14240.57|14320.57|14240.57|14319.56|14239.56|10
1726671380000|2024-09-18 14:56:20|14320.8|14240.8|14319.93|14239.93|14320.94|14240.94|14319.62|14239.62|10
1726671390000|2024-09-18 14:56:30|14320.01|14240.01|14320.55|14240.55|14320.55|14240.55|14319.4|14239.4|9
1726671400000|2024-09-18 14:56:40|14320.95|14240.95|14320.61|14240.61|14320.95|14240.95|14319.93|14239.93|10
1726671410000|2024-09-18 14:56:50|14321|14241|14321.98|14241.98|14322.41|14242.41|14321|14241|10
1726671420000|2024-09-18 14:57:00|14321.45|14241.45|14317.85|14237.85|14321.45|14241.45|14317.63|14237.63|10
1726671430000|2024-09-18 14:57:10|14317.8|14237.8|14317.68|14237.68|14317.87|14237.87|14317.51|14237.51|8
1726671440000|2024-09-18 14:57:20|14317.69|14237.69|14318.14|14238.14|14318.14|14238.14|14317.05|14237.05|9
1726671450000|2024-09-18 14:57:30|14318.34|14238.34|14318.28|14238.28|14318.48|14238.48|14318.22|14238.22|10
1726671460000|2024-09-18 14:57:40|14318.26|14238.26|14318.64|14238.64|14318.86|14238.86|14318.24|14238.24|8
1726671470000|2024-09-18 14:57:50|14318.9|14238.9|14319.31|14239.31|14319.52|14239.52|14318.9|14238.9|10
1726671480000|2024-09-18 14:58:00|14319.41|14239.41|14318.04|14238.04|14319.45|14239.45|14317.96|14237.96|10
1726671490000|2024-09-18 14:58:10|14317.85|14237.85|14310.58|14230.58|14317.85|14237.85|14310.58|14230.58|9
1726671500000|2024-09-18 14:58:20|14309.69|14229.69|14306.93|14226.93|14309.69|14229.69|14306.93|14226.93|10
1726671510000|2024-09-18 14:58:30|14307.08|14227.08|14307.63|14227.63|14307.63|14227.63|14306.27|14226.27|10
1726671520000|2024-09-18 14:58:40|14307.9|14227.9|14308.87|14228.87|14308.9|14228.9|14307.46|14227.46|10
1726671530000|2024-09-18 14:58:50|14308.86|14228.86|14308.02|14228.02|14308.86|14228.86|14307.81|14227.81|8
1726671540000|2024-09-18 14:59:00|14308.06|14228.06|14310.1|14230.1|14310.33|14230.33|14308.06|14228.06|10
1726671550000|2024-09-18 14:59:10|14310.19|14230.19|14309.84|14229.84|14310.66|14230.66|14309.84|14229.84|10
1726671560000|2024-09-18 14:59:20|14310.53|14230.53|14309.74|14229.74|14310.54|14230.54|14309.74|14229.74|8
1726671570000|2024-09-18 14:59:30|14309.73|14229.73|14310.38|14230.38|14310.38|14230.38|14309.73|14229.73|9
1726671580000|2024-09-18 14:59:40|14310.72|14230.72|14310.73|14230.73|14310.73|14230.73|14310.09|14230.09|10
1726671590000|2024-09-18 14:59:50|14310.89|14230.89|14311.62|14231.62|14311.66|14231.66|14310.89|14230.89|9
1726671600000|2024-09-18 15:00:00|14311.61|14231.61|14313.64|14233.64|14313.64|14233.64|14311.61|14231.61|9
1726671610000|2024-09-18 15:00:10|14313.84|14233.84|14316.09|14236.09|14316.09|14236.09|14313.62|14233.62|10
1726671620000|2024-09-18 15:00:20|14315.73|14235.73|14317.94|14237.94|14317.94|14237.94|14315.66|14235.66|10
1726671630000|2024-09-18 15:00:30|14318.2|14238.2|14317.83|14237.83|14318.24|14238.24|14317.7|14237.7|10
1726671640000|2024-09-18 15:00:40|14317.89|14237.89|14318.62|14238.62|14318.62|14238.62|14317.67|14237.67|10
1726671650000|2024-09-18 15:00:50|14318.77|14238.77|14320.13|14240.13|14320.47|14240.47|14318.77|14238.77|10
1726671660000|2024-09-18 15:01:00|14320.28|14240.28|14320.42|14240.42|14321.09|14241.09|14320.28|14240.28|10
1726671670000|2024-09-18 15:01:10|14319.86|14239.86|14322.85|14242.85|14322.85|14242.85|14319.86|14239.86|8
1726671680000|2024-09-18 15:01:20|14323.13|14243.13|14318.96|14238.96|14323.29|14243.29|14318.96|14238.96|10
1726671690000|2024-09-18 15:01:30|14318.22|14238.22|14318.17|14238.17|14318.22|14238.22|14317.74|14237.74|9
1726671700000|2024-09-18 15:01:40|14318.13|14238.13|14320.59|14240.59|14320.59|14240.59|14318.13|14238.13|10
1726671710000|2024-09-18 15:01:50|14320.87|14240.87|14321|14241|14321.3|14241.3|14320.45|14240.45|10
1726671720000|2024-09-18 15:02:00|14321.08|14241.08|14320.81|14240.81|14322.51|14242.51|14320.79|14240.79|10
1726671730000|2024-09-18 15:02:10|14320.74|14240.74|14322.29|14242.29|14322.29|14242.29|14320.69|14240.69|9
1726671740000|2024-09-18 15:02:20|14322.37|14242.37|14322.83|14242.83|14323.05|14243.05|14322.37|14242.37|9
1726671750000|2024-09-18 15:02:30|14323|14243|14324.56|14244.56|14324.56|14244.56|14323|14243|10
1726671760000|2024-09-18 15:02:40|14324.65|14244.65|14327.35|14247.35|14327.35|14247.35|14324.65|14244.65|10
1726671770000|2024-09-18 15:02:50|14327.47|14247.47|14327.53|14247.53|14327.65|14247.65|14326.99|14246.99|10
1726671780000|2024-09-18 15:03:00|14327.54|14247.54|14328.68|14248.68|14328.68|14248.68|14327.54|14247.54|10
1726671790000|2024-09-18 15:03:10|14329.14|14249.14|14329.27|14249.27|14329.56|14249.56|14329.08|14249.08|9
1726671800000|2024-09-18 15:03:20|14329.58|14249.58|14331.81|14251.81|14332.33|14252.33|14329.58|14249.58|10
1726671810000|2024-09-18 15:03:30|14331.52|14251.52|14330.65|14250.65|14331.52|14251.52|14330.2|14250.2|10
1726671820000|2024-09-18 15:03:40|14330.85|14250.85|14332.5|14252.5|14332.5|14252.5|14330.85|14250.85|7
1726671830000|2024-09-18 15:03:50|14332.68|14252.68|14335.68|14255.68|14335.68|14255.68|14332.68|14252.68|9
1726671840000|2024-09-18 15:04:00|14335.78|14255.78|14336.25|14256.25|14336.25|14256.25|14335.75|14255.75|9
1726671850000|2024-09-18 15:04:10|14336.71|14256.71|14338.23|14258.23|14338.23|14258.23|14336.55|14256.55|9
1726671860000|2024-09-18 15:04:20|14338.19|14258.19|14338.03|14258.03|14338.19|14258.19|14337.84|14257.84|10
1726671870000|2024-09-18 15:04:30|14338.01|14258.01|14339.89|14259.89|14339.89|14259.89|14338.01|14258.01|8
1726671880000|2024-09-18 15:04:40|14340.07|14260.07|14338.79|14258.79|14340.28|14260.28|14338.79|14258.79|9
1726671890000|2024-09-18 15:04:50|14338.74|14258.74|14338.14|14258.14|14338.96|14258.96|14338.14|14258.14|9
1726671900000|2024-09-18 15:05:00|14338.13|14258.13|14340.8|14260.8|14340.82|14260.82|14338.13|14258.13|9
1726671910000|2024-09-18 15:05:10|14340.87|14260.87|14342.86|14262.86|14342.86|14262.86|14340.87|14260.87|10
1726671920000|2024-09-18 15:05:20|14342.87|14262.87|14343.21|14263.21|14343.21|14263.21|14342.67|14262.67|10
1726671930000|2024-09-18 15:05:30|14343.5|14263.5|14346.2|14266.2|14346.21|14266.21|14343.5|14263.5|10
1726671940000|2024-09-18 15:05:40|14346.57|14266.57|14348.74|14268.74|14348.93|14268.93|14346.38|14266.38|10
1726671950000|2024-09-18 15:05:50|14350.91|14270.91|14354.4|14274.4|14354.44|14274.44|14350.91|14270.91|10
1726671960000|2024-09-18 15:06:00|14354.48|14274.48|14354.55|14274.55|14354.71|14274.71|14354.22|14274.22|10
1726671970000|2024-09-18 15:06:10|14354.57|14274.57|14355.53|14275.53|14355.59|14275.59|14354.57|14274.57|9
1726671980000|2024-09-18 15:06:20|14355.54|14275.54|14353.76|14273.76|14355.77|14275.77|14353.76|14273.76|10
1726671990000|2024-09-18 15:06:30|14354.53|14274.53|14354.46|14274.46|14355.4|14275.4|14354.46|14274.46|10
1726672000000|2024-09-18 15:06:40|14354.43|14274.43|14349.91|14269.91|14354.44|14274.44|14349.67|14269.67|10
1726672010000|2024-09-18 15:06:50|14349.82|14269.82|14346.92|14266.92|14349.82|14269.82|14346.9|14266.9|10
1726672020000|2024-09-18 15:07:00|14346.65|14266.65|14342.89|14262.89|14347.09|14267.09|14342.73|14262.73|9
1726672030000|2024-09-18 15:07:10|14342.97|14262.97|14342.66|14262.66|14343.68|14263.68|14342.66|14262.66|10
1726672040000|2024-09-18 15:07:20|14342.52|14262.52|14342.14|14262.14|14342.99|14262.99|14341.8|14261.8|9
1726672050000|2024-09-18 15:07:30|14342.22|14262.22|14340.93|14260.93|14342.43|14262.43|14340.93|14260.93|10
1726672060000|2024-09-18 15:07:40|14340.52|14260.52|14339.28|14259.28|14340.64|14260.64|14339.28|14259.28|10
1726672070000|2024-09-18 15:07:50|14339.26|14259.26|14338.66|14258.66|14339.26|14259.26|14338.45|14258.45|10
1726672080000|2024-09-18 15:08:00|14338.39|14258.39|14332.94|14252.94|14338.39|14258.39|14332.32|14252.32|10
1726672090000|2024-09-18 15:08:10|14333.42|14253.42|14331.63|14251.63|14333.61|14253.61|14331.52|14251.52|10
1726672100000|2024-09-18 15:08:20|14331.7|14251.7|14328.9|14248.9|14331.7|14251.7|14328.76|14248.76|10
1726672110000|2024-09-18 15:08:30|14328.82|14248.82|14329.41|14249.41|14329.63|14249.63|14328.82|14248.82|7
1726672120000|2024-09-18 15:08:40|14329.42|14249.42|14329.47|14249.47|14330.09|14250.09|14329.41|14249.41|8
1726672130000|2024-09-18 15:08:50|14329.24|14249.24|14329.8|14249.8|14330.7|14250.7|14329.24|14249.24|10
1726672140000|2024-09-18 15:09:00|14330.07|14250.07|14332.01|14252.01|14332.87|14252.87|14330.07|14250.07|8
1726672150000|2024-09-18 15:09:10|14332.33|14252.33|14330.62|14250.62|14332.61|14252.61|14330.24|14250.24|10
1726672160000|2024-09-18 15:09:20|14330.57|14250.57|14329.96|14249.96|14330.57|14250.57|14329.96|14249.96|7
1726672170000|2024-09-18 15:09:30|14330.35|14250.35|14330.03|14250.03|14330.6|14250.6|14329.64|14249.64|10
1726672180000|2024-09-18 15:09:40|14329.93|14249.93|14330.21|14250.21|14330.21|14250.21|14329.46|14249.46|10
1726672190000|2024-09-18 15:09:50|14330.32|14250.32|14329.16|14249.16|14330.76|14250.76|14329.16|14249.16|9
1726672200000|2024-09-18 15:10:00|14328.95|14248.95|14329.82|14249.82|14329.93|14249.93|14328.43|14248.43|10
1726672210000|2024-09-18 15:10:10|14329.66|14249.66|14326.02|14246.02|14329.66|14249.66|14326.02|14246.02|7
1726672220000|2024-09-18 15:10:20|14325.62|14245.62|14320.81|14240.81|14325.62|14245.62|14320.81|14240.81|10
1726672230000|2024-09-18 15:10:30|14319.99|14239.99|14322.24|14242.24|14322.51|14242.51|14319.99|14239.99|10
1726672240000|2024-09-18 15:10:40|14322.25|14242.25|14322.78|14242.78|14323.3|14243.3|14321.69|14241.69|9
1726672250000|2024-09-18 15:10:50|14322.61|14242.61|14324.69|14244.69|14324.69|14244.69|14322.54|14242.54|9
1726672260000|2024-09-18 15:11:00|14324.7|14244.7|14329.83|14249.83|14329.83|14249.83|14324.68|14244.68|10
1726672270000|2024-09-18 15:11:10|14329.9|14249.9|14329.54|14249.54|14329.9|14249.9|14328.86|14248.86|9
1726672280000|2024-09-18 15:11:20|14329.55|14249.55|14329.31|14249.31|14329.57|14249.57|14328.92|14248.92|9
1726672290000|2024-09-18 15:11:30|14329.32|14249.32|14328.09|14248.09|14329.5|14249.5|14328.09|14248.09|8
1726672300000|2024-09-18 15:11:40|14327.86|14247.86|14328.27|14248.27|14328.27|14248.27|14327.08|14247.08|10
1726672310000|2024-09-18 15:11:50|14328.4|14248.4|14329.64|14249.64|14329.64|14249.64|14328.36|14248.36|10
1726672320000|2024-09-18 15:12:00|14329.66|14249.66|14328.95|14248.95|14329.66|14249.66|14328.95|14248.95|10
1726672330000|2024-09-18 15:12:10|14328.81|14248.81|14328.65|14248.65|14329.45|14249.45|14328.65|14248.65|10
1726672340000|2024-09-18 15:12:20|14328.67|14248.67|14330.19|14250.19|14330.2|14250.2|14328.6|14248.6|9
1726672350000|2024-09-18 15:12:30|14330.25|14250.25|14330.69|14250.69|14330.97|14250.97|14330.25|14250.25|9
1726672360000|2024-09-18 15:12:40|14330.82|14250.82|14332.46|14252.46|14332.46|14252.46|14330.82|14250.82|7
1726672370000|2024-09-18 15:12:50|14331.97|14251.97|14331.8|14251.8|14331.97|14251.97|14331.8|14251.8|8
1726672380000|2024-09-18 15:13:00|14331.77|14251.77|14331.79|14251.79|14331.79|14251.79|14331.69|14251.69|7
1726672390000|2024-09-18 15:13:10|14330.85|14250.85|14329.79|14249.79|14330.85|14250.85|14329.73|14249.73|10
1726672400000|2024-09-18 15:13:20|14330.69|14250.69|14332.77|14252.77|14332.77|14252.77|14330.69|14250.69|10
1726672410000|2024-09-18 15:13:30|14332.85|14252.85|14333.39|14253.39|14333.39|14253.39|14332.85|14252.85|10
1726672420000|2024-09-18 15:13:40|14333.52|14253.52|14335.97|14255.97|14335.97|14255.97|14333.52|14253.52|10
1726672430000|2024-09-18 15:13:50|14336.05|14256.05|14337.21|14257.21|14337.21|14257.21|14336.05|14256.05|9
1726672440000|2024-09-18 15:14:00|14337.24|14257.24|14339.2|14259.2|14339.2|14259.2|14337.24|14257.24|9
1726672450000|2024-09-18 15:14:10|14339.19|14259.19|14342.4|14262.4|14342.4|14262.4|14339.19|14259.19|10
1726672460000|2024-09-18 15:14:20|14343.46|14263.46|14345.59|14265.59|14345.84|14265.84|14343.46|14263.46|10
1726672470000|2024-09-18 15:14:30|14345.46|14265.46|14342.65|14262.65|14345.46|14265.46|14342.65|14262.65|9
1726672480000|2024-09-18 15:14:40|14342.18|14262.18|14341.19|14261.19|14342.18|14262.18|14341.19|14261.19|10
1726672490000|2024-09-18 15:14:50|14341.32|14261.32|14340.36|14260.36|14341.32|14261.32|14339.94|14259.94|10
1726672500000|2024-09-18 15:15:00|14340.38|14260.38|14339.67|14259.67|14340.38|14260.38|14339.51|14259.51|9
1726672510000|2024-09-18 15:15:10|14339.71|14259.71|14338.46|14258.46|14339.71|14259.71|14338.46|14258.46|10
1726672520000|2024-09-18 15:15:20|14338.45|14258.45|14338.36|14258.36|14338.65|14258.65|14338.14|14258.14|9
1726672530000|2024-09-18 15:15:30|14338.58|14258.58|14337.99|14257.99|14338.58|14258.58|14337.99|14257.99|8
1726672540000|2024-09-18 15:15:40|14338.04|14258.04|14337.7|14257.7|14338.04|14258.04|14337.37|14257.37|10
1726672550000|2024-09-18 15:15:50|14337.67|14257.67|14338.86|14258.86|14338.86|14258.86|14337.66|14257.66|10
1726672560000|2024-09-18 15:16:00|14339.06|14259.06|14339.79|14259.79|14339.79|14259.79|14339.06|14259.06|9
1726672570000|2024-09-18 15:16:10|14339.3|14259.3|14337.96|14257.96|14339.3|14259.3|14337.96|14257.96|10
1726672580000|2024-09-18 15:16:20|14338.01|14258.01|14332.04|14252.04|14338.01|14258.01|14332.04|14252.04|10
1726672590000|2024-09-18 15:16:30|14331.08|14251.08|14326.98|14246.98|14331.19|14251.19|14326.98|14246.98|9
1726672600000|2024-09-18 15:16:40|14326.54|14246.54|14324.48|14244.48|14326.54|14246.54|14324.48|14244.48|10
1726672610000|2024-09-18 15:16:50|14324.43|14244.43|14323.79|14243.79|14324.43|14244.43|14323.68|14243.68|8
1726672620000|2024-09-18 15:17:00|14323.54|14243.54|14320.92|14240.92|14323.54|14243.54|14320.92|14240.92|9
1726672630000|2024-09-18 15:17:10|14320.82|14240.82|14319.84|14239.84|14320.82|14240.82|14319.84|14239.84|9
1726672640000|2024-09-18 15:17:20|14319.41|14239.41|14315.7|14235.7|14319.41|14239.41|14315.7|14235.7|10
1726672650000|2024-09-18 15:17:30|14315.54|14235.54|14314.94|14234.94|14315.7|14235.7|14314.58|14234.58|10
1726672660000|2024-09-18 15:17:40|14314.66|14234.66|14314.4|14234.4|14314.66|14234.66|14313.69|14233.69|10
1726672670000|2024-09-18 15:17:50|14314.41|14234.41|14315.04|14235.04|14315.04|14235.04|14314.41|14234.41|9
1726672680000|2024-09-18 15:18:00|14315.06|14235.06|14316.67|14236.67|14316.67|14236.67|14315.06|14235.06|10
1726672690000|2024-09-18 15:18:10|14316.74|14236.74|14319.98|14239.98|14319.98|14239.98|14316.74|14236.74|10
1726672700000|2024-09-18 15:18:20|14319.75|14239.75|14320.06|14240.06|14320.27|14240.27|14319.57|14239.57|10
1726672710000|2024-09-18 15:18:30|14320.07|14240.07|14321.67|14241.67|14321.67|14241.67|14319.98|14239.98|10
1726672720000|2024-09-18 15:18:40|14321.72|14241.72|14321.72|14241.72|14321.92|14241.92|14321.7|14241.7|9
1726672730000|2024-09-18 15:18:50|14321.71|14241.71|14323|14243|14323|14243|14321.71|14241.71|8
1726672740000|2024-09-18 15:19:00|14323.05|14243.05|14323.31|14243.31|14323.51|14243.51|14322.75|14242.75|10
1726672750000|2024-09-18 15:19:10|14323.36|14243.36|14325.7|14245.7|14325.7|14245.7|14323.36|14243.36|10
1726672760000|2024-09-18 15:19:20|14324.94|14244.94|14324.79|14244.79|14325.05|14245.05|14324.78|14244.78|7
1726672770000|2024-09-18 15:19:30|14324.84|14244.84|14326.14|14246.14|14326.14|14246.14|14324.84|14244.84|9
1726672780000|2024-09-18 15:19:40|14326.07|14246.07|14326.77|14246.77|14326.86|14246.86|14326.07|14246.07|8
1726672790000|2024-09-18 15:19:50|14326.83|14246.83|14326.9|14246.9|14326.95|14246.95|14326.83|14246.83|8
1726672800000|2024-09-18 15:20:00|14328.16|14248.16|14330.52|14250.52|14330.52|14250.52|14328.16|14248.16|10
1726672810000|2024-09-18 15:20:10|14330.11|14250.11|14328.9|14248.9|14330.31|14250.31|14328.84|14248.84|10
1726672820000|2024-09-18 15:20:20|14328.7|14248.7|14326.87|14246.87|14328.74|14248.74|14326.87|14246.87|10
1726672830000|2024-09-18 15:20:30|14326.66|14246.66|14326.57|14246.57|14326.82|14246.82|14326.4|14246.4|9
1726672840000|2024-09-18 15:20:40|14326.06|14246.06|14326.15|14246.15|14326.29|14246.29|14325.85|14245.85|10
1726672850000|2024-09-18 15:20:50|14326.14|14246.14|14325.65|14245.65|14326.34|14246.34|14325.6|14245.6|10
1726672860000|2024-09-18 15:21:00|14325.64|14245.64|14325.94|14245.94|14325.94|14245.94|14325.61|14245.61|7
1726672870000|2024-09-18 15:21:10|14326.25|14246.25|14327.22|14247.22|14327.28|14247.28|14326.25|14246.25|10
1726672880000|2024-09-18 15:21:20|14327.3|14247.3|14326.78|14246.78|14327.39|14247.39|14326.78|14246.78|6
1726672890000|2024-09-18 15:21:30|14326.9|14246.9|14327.08|14247.08|14327.08|14247.08|14326.77|14246.77|8
1726672900000|2024-09-18 15:21:40|14327.04|14247.04|14327.2|14247.2|14327.39|14247.39|14326.79|14246.79|9
1726672910000|2024-09-18 15:21:50|14327.11|14247.11|14327.45|14247.45|14327.54|14247.54|14327.11|14247.11|7
1726672920000|2024-09-18 15:22:00|14327.72|14247.72|14330.44|14250.44|14330.44|14250.44|14327.72|14247.72|10
1726672930000|2024-09-18 15:22:10|14330.77|14250.77|14333.11|14253.11|14333.63|14253.63|14330.77|14250.77|9
1726672940000|2024-09-18 15:22:20|14333.13|14253.13|14331.97|14251.97|14333.13|14253.13|14331.97|14251.97|9
1726672950000|2024-09-18 15:22:30|14332.13|14252.13|14336.38|14256.38|14340.95|14260.95|14332.13|14252.13|10
1726672960000|2024-09-18 15:22:40|14336.36|14256.36|14334.9|14254.9|14336.4|14256.4|14334.4|14254.4|10
1726672970000|2024-09-18 15:22:50|14334.24|14254.24|14329.54|14249.54|14334.24|14254.24|14329.42|14249.42|10
1726672980000|2024-09-18 15:23:00|14329.5|14249.5|14321.33|14241.33|14329.5|14249.5|14320.77|14240.77|8
1726672990000|2024-09-18 15:23:10|14321.42|14241.42|14321.96|14241.96|14322.05|14242.05|14321.42|14241.42|10
1726673000000|2024-09-18 15:23:20|14322.1|14242.1|14320.29|14240.29|14322.17|14242.17|14320.29|14240.29|10
1726673010000|2024-09-18 15:23:30|14319.68|14239.68|14316.65|14236.65|14319.68|14239.68|14316.6|14236.6|10
1726673020000|2024-09-18 15:23:40|14316.56|14236.56|14314.8|14234.8|14316.56|14236.56|14314.8|14234.8|10
1726673030000|2024-09-18 15:23:50|14314.32|14234.32|14313.7|14233.7|14314.32|14234.32|14313.7|14233.7|9
1726673040000|2024-09-18 15:24:00|14313.69|14233.69|14312.41|14232.41|14313.92|14233.92|14312.41|14232.41|9
1726673050000|2024-09-18 15:24:10|14311.76|14231.76|14311.17|14231.17|14311.96|14231.96|14311.17|14231.17|10
1726673060000|2024-09-18 15:24:20|14310.49|14230.49|14309.39|14229.39|14310.49|14230.49|14309.16|14229.16|10
1726673070000|2024-09-18 15:24:30|14309.42|14229.42|14309.65|14229.65|14309.83|14229.83|14309.16|14229.16|10
1726673080000|2024-09-18 15:24:40|14309.5|14229.5|14307.99|14227.99|14310.07|14230.07|14307.61|14227.61|10
1726673090000|2024-09-18 15:24:50|14307.88|14227.88|14307.13|14227.13|14307.98|14227.98|14307.13|14227.13|10
1726673100000|2024-09-18 15:25:00|14306.99|14226.99|14307.2|14227.2|14307.2|14227.2|14306.35|14226.35|9
1726673110000|2024-09-18 15:25:10|14307.31|14227.31|14307.39|14227.39|14307.43|14227.43|14307.22|14227.22|10
1726673120000|2024-09-18 15:25:20|14307.45|14227.45|14305.28|14225.28|14307.45|14227.45|14305.28|14225.28|9
1726673130000|2024-09-18 15:25:30|14305.27|14225.27|14305.4|14225.4|14305.92|14225.92|14305.27|14225.27|10
1726673140000|2024-09-18 15:25:40|14305.1|14225.1|14304.05|14224.05|14305.1|14225.1|14304.05|14224.05|10
1726673150000|2024-09-18 15:25:50|14303.82|14223.82|14300.81|14220.81|14303.82|14223.82|14300.33|14220.33|10
1726673160000|2024-09-18 15:26:00|14301.33|14221.33|14304.15|14224.15|14304.15|14224.15|14301.01|14221.01|10
1726673170000|2024-09-18 15:26:10|14305.14|14225.14|14306.51|14226.51|14306.51|14226.51|14304.8|14224.8|10
1726673180000|2024-09-18 15:26:20|14306.55|14226.55|14306.91|14226.91|14306.98|14226.98|14306.54|14226.54|10
1726673190000|2024-09-18 15:26:30|14306.81|14226.81|14306.1|14226.1|14306.81|14226.81|14306.1|14226.1|7
1726673200000|2024-09-18 15:26:40|14306.06|14226.06|14301.88|14221.88|14306.06|14226.06|14301.88|14221.88|10
1726673210000|2024-09-18 15:26:50|14301.74|14221.74|14300.78|14220.78|14301.74|14221.74|14299.41|14219.41|10
1726673220000|2024-09-18 15:27:00|14301.29|14221.29|14300.9|14220.9|14301.85|14221.85|14300.9|14220.9|9
1726673230000|2024-09-18 15:27:10|14300.95|14220.95|14299.32|14219.32|14301.02|14221.02|14299.23|14219.23|8
1726673240000|2024-09-18 15:27:20|14299.31|14219.31|14298.97|14218.97|14299.37|14219.37|14298.97|14218.97|7
1726673250000|2024-09-18 15:27:30|14299.11|14219.11|14297.11|14217.11|14299.26|14219.26|14297.11|14217.11|9
1726673260000|2024-09-18 15:27:40|14295.85|14215.85|14296.93|14216.93|14296.96|14216.96|14294.89|14214.89|9
1726673270000|2024-09-18 15:27:50|14297.26|14217.26|14298.28|14218.28|14298.28|14218.28|14297.21|14217.21|8
1726673280000|2024-09-18 15:28:00|14297.51|14217.51|14297.48|14217.48|14297.85|14217.85|14293.78|14213.78|9
1726673290000|2024-09-18 15:28:10|14297.78|14217.78|14301.98|14221.98|14301.98|14221.98|14297.78|14217.78|10
1726673300000|2024-09-18 15:28:20|14302.07|14222.07|14302.84|14222.84|14302.84|14222.84|14301.48|14221.48|10
1726673310000|2024-09-18 15:28:30|14302.95|14222.95|14307.66|14227.66|14307.66|14227.66|14302.95|14222.95|10
1726673320000|2024-09-18 15:28:40|14307.27|14227.27|14306.06|14226.06|14307.27|14227.27|14306.06|14226.06|10
1726673330000|2024-09-18 15:28:50|14306.14|14226.14|14307.75|14227.75|14307.75|14227.75|14306.12|14226.12|7
1726673340000|2024-09-18 15:29:00|14308.1|14228.1|14307.39|14227.39|14308.46|14228.46|14307.39|14227.39|9
1726673350000|2024-09-18 15:29:10|14307.41|14227.41|14306.31|14226.31|14307.47|14227.47|14306.31|14226.31|10
1726673360000|2024-09-18 15:29:20|14306.03|14226.03|14305.49|14225.49|14306.54|14226.54|14305.49|14225.49|8
1726673370000|2024-09-18 15:29:30|14305.47|14225.47|14304.86|14224.86|14305.47|14225.47|14304.73|14224.73|9
1726673380000|2024-09-18 15:29:40|14304.98|14224.98|14305.11|14225.11|14305.11|14225.11|14304.73|14224.73|4
1726673390000|2024-09-18 15:29:50|14305.26|14225.26|14306.18|14226.18|14306.18|14226.18|14305.26|14225.26|10
1726673400000|2024-09-18 15:30:00|14306.25|14226.25|14306.7|14226.7|14307.44|14227.44|14306.2|14226.2|10
1726673410000|2024-09-18 15:30:10|14307.02|14227.02|14306.01|14226.01|14307.02|14227.02|14305.85|14225.85|10
1726673420000|2024-09-18 15:30:20|14306.55|14226.55|14307.47|14227.47|14307.47|14227.47|14306.21|14226.21|7
1726673430000|2024-09-18 15:30:30|14307.33|14227.33|14305.42|14225.42|14307.41|14227.41|14305.42|14225.42|9
1726673440000|2024-09-18 15:30:40|14305.58|14225.58|14305.52|14225.52|14305.58|14225.58|14305.35|14225.35|10
1726673450000|2024-09-18 15:30:50|14305.54|14225.54|14302.51|14222.51|14305.79|14225.79|14302.51|14222.51|10
1726673460000|2024-09-18 15:31:00|14302.16|14222.16|14301.17|14221.17|14302.16|14222.16|14300.91|14220.91|10
1726673470000|2024-09-18 15:31:10|14300.92|14220.92|14301.36|14221.36|14301.51|14221.51|14300.92|14220.92|8
1726673480000|2024-09-18 15:31:20|14301.04|14221.04|14302.27|14222.27|14302.28|14222.28|14300.98|14220.98|9
1726673490000|2024-09-18 15:31:30|14302.53|14222.53|14302.82|14222.82|14302.87|14222.87|14302.49|14222.49|9
1726673500000|2024-09-18 15:31:40|14303.04|14223.04|14303.55|14223.55|14303.68|14223.68|14303.04|14223.04|9
1726673510000|2024-09-18 15:31:50|14303.05|14223.05|14303.53|14223.53|14303.97|14223.97|14303.05|14223.05|9
1726673520000|2024-09-18 15:32:00|14303.51|14223.51|14302.4|14222.4|14303.51|14223.51|14302.37|14222.37|10
1726673530000|2024-09-18 15:32:10|14302.25|14222.25|14301.38|14221.38|14302.44|14222.44|14301.38|14221.38|9
1726673540000|2024-09-18 15:32:20|14301.14|14221.14|14300.51|14220.51|14301.3|14221.3|14300.37|14220.37|10
1726673550000|2024-09-18 15:32:30|14300.52|14220.52|14299.4|14219.4|14300.57|14220.57|14299.31|14219.31|10
1726673560000|2024-09-18 15:32:40|14299.33|14219.33|14298.44|14218.44|14299.79|14219.79|14298.42|14218.42|9
1726673570000|2024-09-18 15:32:50|14298.1|14218.1|14297.67|14217.67|14298.1|14218.1|14297.5|14217.5|7
1726673580000|2024-09-18 15:33:00|14296.67|14216.67|14294.63|14214.63|14296.67|14216.67|14294.38|14214.38|10
1726673590000|2024-09-18 15:33:10|14294.8|14214.8|14293.78|14213.78|14295.44|14215.44|14293.78|14213.78|10
1726673600000|2024-09-18 15:33:20|14293.12|14213.12|14293.5|14213.5|14293.63|14213.63|14293.11|14213.11|9
1726673610000|2024-09-18 15:33:30|14293.49|14213.49|14293.67|14213.67|14294.02|14214.02|14292.96|14212.96|8
1726673620000|2024-09-18 15:33:40|14293.59|14213.59|14294.32|14214.32|14294.83|14214.83|14293.59|14213.59|10
1726673630000|2024-09-18 15:33:50|14294.33|14214.33|14294.03|14214.03|14294.33|14214.33|14293.11|14213.11|7
1726673640000|2024-09-18 15:34:00|14294.11|14214.11|14293.59|14213.59|14294.51|14214.51|14293.52|14213.52|10
1726673650000|2024-09-18 15:34:10|14293.61|14213.61|14306.16|14226.16|14310.15|14230.15|14292.6|14212.6|9
1726673660000|2024-09-18 15:34:20|14305.86|14225.86|14299.42|14219.42|14307.08|14227.08|14299.42|14219.42|10
1726673670000|2024-09-18 15:34:30|14297.61|14217.61|14294.52|14214.52|14297.61|14217.61|14294.21|14214.21|10
1726673680000|2024-09-18 15:34:40|14293.71|14213.71|14291.98|14211.98|14293.71|14213.71|14291.58|14211.58|10
1726673690000|2024-09-18 15:34:50|14291.62|14211.62|14292.74|14212.74|14292.9|14212.9|14291.23|14211.23|10
1726673700000|2024-09-18 15:35:00|14292.72|14212.72|14293.8|14213.8|14293.8|14213.8|14292.72|14212.72|10
1726673710000|2024-09-18 15:35:10|14294.33|14214.33|14297.34|14217.34|14297.34|14217.34|14294.33|14214.33|9
1726673720000|2024-09-18 15:35:20|14297.35|14217.35|14298.27|14218.27|14298.7|14218.7|14297.24|14217.24|10
1726673730000|2024-09-18 15:35:30|14298.56|14218.56|14299.36|14219.36|14299.38|14219.38|14298.55|14218.55|7
1726673740000|2024-09-18 15:35:40|14298.45|14218.45|14298.39|14218.39|14298.45|14218.45|14297.52|14217.52|9
1726673750000|2024-09-18 15:35:50|14298.09|14218.09|14297.93|14217.93|14298.37|14218.37|14297.9|14217.9|10
1726673760000|2024-09-18 15:36:00|14298.3|14218.3|14300.14|14220.14|14300.14|14220.14|14298.22|14218.22|10
1726673770000|2024-09-18 15:36:10|14300.12|14220.12|14298.53|14218.53|14300.12|14220.12|14298.53|14218.53|10
1726673780000|2024-09-18 15:36:20|14297.91|14217.91|14293.7|14213.7|14297.91|14217.91|14293.69|14213.69|9
1726673790000|2024-09-18 15:36:30|14293.01|14213.01|14292.17|14212.17|14293.01|14213.01|14291.32|14211.32|10
1726673800000|2024-09-18 15:36:40|14292.25|14212.25|14292.19|14212.19|14292.25|14212.25|14291.71|14211.71|9
1726673810000|2024-09-18 15:36:50|14292.24|14212.24|14292.88|14212.88|14292.88|14212.88|14291.69|14211.69|10
1726673820000|2024-09-18 15:37:00|14292.68|14212.68|14293.34|14213.34|14294.61|14214.61|14292.68|14212.68|10
1726673830000|2024-09-18 15:37:10|14294.27|14214.27|14296.54|14216.54|14296.54|14216.54|14294.27|14214.27|8
1726673840000|2024-09-18 15:37:20|14296.45|14216.45|14297.49|14217.49|14297.49|14217.49|14296.45|14216.45|10
1726673850000|2024-09-18 15:37:30|14297.59|14217.59|14298.02|14218.02|14298.02|14218.02|14297.48|14217.48|9
1726673860000|2024-09-18 15:37:40|14298.04|14218.04|14300.66|14220.66|14300.66|14220.66|14298.01|14218.01|10
1726673870000|2024-09-18 15:37:50|14300.71|14220.71|14300.1|14220.1|14300.76|14220.76|14299.72|14219.72|9
1726673880000|2024-09-18 15:38:00|14300.27|14220.27|14302.55|14222.55|14302.59|14222.59|14300.27|14220.27|10
1726673890000|2024-09-18 15:38:10|14302.49|14222.49|14304.46|14224.46|14304.57|14224.57|14302.49|14222.49|10
1726673900000|2024-09-18 15:38:20|14304.45|14224.45|14306.16|14226.16|14306.16|14226.16|14304.45|14224.45|9
1726673910000|2024-09-18 15:38:30|14306.3|14226.3|14305.44|14225.44|14306.73|14226.73|14305.4|14225.4|10
1726673920000|2024-09-18 15:38:40|14305.71|14225.71|14306.96|14226.96|14306.96|14226.96|14305.32|14225.32|10
1726673930000|2024-09-18 15:38:50|14306.99|14226.99|14308.11|14228.11|14308.15|14228.15|14306.99|14226.99|10
1726673940000|2024-09-18 15:39:00|14308.06|14228.06|14308.25|14228.25|14308.25|14228.25|14307.87|14227.87|10
1726673950000|2024-09-18 15:39:10|14308.12|14228.12|14306.46|14226.46|14308.22|14228.22|14306.26|14226.26|10
1726673960000|2024-09-18 15:39:20|14306.47|14226.47|14305.88|14225.88|14306.47|14226.47|14305.42|14225.42|10
1726673970000|2024-09-18 15:39:30|14305.92|14225.92|14302.58|14222.58|14305.92|14225.92|14302.54|14222.54|10
1726673980000|2024-09-18 15:39:40|14301.83|14221.83|14300.97|14220.97|14301.83|14221.83|14300.61|14220.61|10
1726673990000|2024-09-18 15:39:50|14301.09|14221.09|14301.28|14221.28|14301.42|14221.42|14301.03|14221.03|10
1726674000000|2024-09-18 15:40:00|14301.21|14221.21|14300.65|14220.65|14301.34|14221.34|14300.65|14220.65|10
1726674010000|2024-09-18 15:40:10|14300.73|14220.73|14298.96|14218.96|14300.76|14220.76|14298.94|14218.94|10
1726674020000|2024-09-18 15:40:20|14298.85|14218.85|14297.58|14217.58|14298.95|14218.95|14297.55|14217.55|10
1726674030000|2024-09-18 15:40:30|14297.39|14217.39|14295.59|14215.59|14297.39|14217.39|14295.59|14215.59|10
1726674040000|2024-09-18 15:40:40|14295.54|14215.54|14290.2|14210.2|14295.54|14215.54|14290.17|14210.17|10
1726674050000|2024-09-18 15:40:50|14289.72|14209.72|14285.21|14205.21|14289.72|14209.72|14285.21|14205.21|10
1726674060000|2024-09-18 15:41:00|14285.07|14205.07|14285.56|14205.56|14285.88|14205.88|14285.06|14205.06|10
1726674070000|2024-09-18 15:41:10|14285.58|14205.58|14286.26|14206.26|14286.3|14206.3|14285.5|14205.5|10
1726674080000|2024-09-18 15:41:20|14286.01|14206.01|14286.15|14206.15|14286.21|14206.21|14285.78|14205.78|10
1726674090000|2024-09-18 15:41:30|14286.31|14206.31|14285.35|14205.35|14286.57|14206.57|14285.35|14205.35|9
1726674100000|2024-09-18 15:41:40|14285.3|14205.3|14284.34|14204.34|14285.3|14205.3|14284.34|14204.34|10
1726674110000|2024-09-18 15:41:50|14284.2|14204.2|14282.04|14202.04|14284.3|14204.3|14282.04|14202.04|10
1726674120000|2024-09-18 15:42:00|14282.06|14202.06|14278.04|14198.04|14282.2|14202.2|14278.04|14198.04|10
1726674130000|2024-09-18 15:42:10|14277.57|14197.57|14273.53|14193.53|14277.57|14197.57|14273.53|14193.53|10
1726674140000|2024-09-18 15:42:20|14273.2|14193.2|14272.09|14192.09|14273.2|14193.2|14271.78|14191.78|9
1726674150000|2024-09-18 15:42:30|14272.05|14192.05|14271.04|14191.04|14272.3|14192.3|14271.04|14191.04|9
1726674160000|2024-09-18 15:42:40|14270.9|14190.9|14265.92|14185.92|14271.22|14191.22|14265.92|14185.92|10
1726674170000|2024-09-18 15:42:50|14265.79|14185.79|14263.27|14183.27|14265.79|14185.79|14262.59|14182.59|10
1726674180000|2024-09-18 15:43:00|14263.34|14183.34|14256.21|14176.21|14263.34|14183.34|14256.21|14176.21|10
1726674190000|2024-09-18 15:43:10|14256.14|14176.14|14254.12|14174.12|14256.25|14176.25|14254.12|14174.12|10
1726674200000|2024-09-18 15:43:20|14254.15|14174.15|14257.79|14177.79|14257.95|14177.95|14253.69|14173.69|10
1726674210000|2024-09-18 15:43:30|14259.07|14179.07|14259.49|14179.49|14259.49|14179.49|14259.07|14179.07|10
1726674220000|2024-09-18 15:43:40|14259.87|14179.87|14258.97|14178.97|14260.12|14180.12|14258.97|14178.97|10
1726674230000|2024-09-18 15:43:50|14258.82|14178.82|14260.25|14180.25|14260.25|14180.25|14258.75|14178.75|10
1726674240000|2024-09-18 15:44:00|14268.96|14188.96|14268.73|14188.73|14269.26|14189.26|14268.73|14188.73|9
1726674250000|2024-09-18 15:44:10|14268.74|14188.74|14265.64|14185.64|14268.74|14188.74|14265.64|14185.64|10
1726674260000|2024-09-18 15:44:20|14265.74|14185.74|14265.77|14185.77|14266.1|14186.1|14265.34|14185.34|10
1726674270000|2024-09-18 15:44:30|14265.88|14185.88|14264.68|14184.68|14266.5|14186.5|14264.68|14184.68|8
1726674280000|2024-09-18 15:44:40|14264.56|14184.56|14262.86|14182.86|14264.56|14184.56|14262.86|14182.86|9
1726674290000|2024-09-18 15:44:50|14262.44|14182.44|14261.53|14181.53|14262.7|14182.7|14260.96|14180.96|10
1726674300000|2024-09-18 15:45:00|14261.31|14181.31|14262.51|14182.51|14263.1|14183.1|14261.31|14181.31|10
1726674310000|2024-09-18 15:45:10|14261.99|14181.99|14263.68|14183.68|14263.68|14183.68|14261.78|14181.78|10
1726674320000|2024-09-18 15:45:20|14263.99|14183.99|14264.13|14184.13|14264.51|14184.51|14263.48|14183.48|10
1726674330000|2024-09-18 15:45:30|14264.17|14184.17|14265.54|14185.54|14265.54|14185.54|14264.08|14184.08|8
1726674340000|2024-09-18 15:45:40|14265.77|14185.77|14268.51|14188.51|14268.53|14188.53|14265.77|14185.77|9
1726674350000|2024-09-18 15:45:50|14268.2|14188.2|14267.95|14187.95|14269.09|14189.09|14267.95|14187.95|9
1726674360000|2024-09-18 15:46:00|14267.97|14187.97|14258.86|14178.86|14267.97|14187.97|14258.86|14178.86|10
1726674370000|2024-09-18 15:46:10|14258.48|14178.48|14254.9|14174.9|14258.89|14178.89|14254.9|14174.9|10
1726674380000|2024-09-18 15:46:20|14253.9|14173.9|14253.17|14173.17|14253.9|14173.9|14252.13|14172.13|9
1726674390000|2024-09-18 15:46:30|14253.3|14173.3|14254.43|14174.43|14254.43|14174.43|14253.3|14173.3|9
1726674400000|2024-09-18 15:46:40|14254.47|14174.47|14252.32|14172.32|14254.47|14174.47|14252.32|14172.32|8
1726674410000|2024-09-18 15:46:50|14251.77|14171.77|14248.63|14168.63|14251.77|14171.77|14248.33|14168.33|10
1726674420000|2024-09-18 15:47:00|14248.3|14168.3|14248.25|14168.25|14248.33|14168.33|14247.72|14167.72|9
1726674430000|2024-09-18 15:47:10|14248.04|14168.04|14248.39|14168.39|14248.39|14168.39|14247.82|14167.82|9
1726674440000|2024-09-18 15:47:20|14248.37|14168.37|14246.84|14166.84|14248.67|14168.67|14246.84|14166.84|10
1726674450000|2024-09-18 15:47:30|14247.16|14167.16|14243.73|14163.73|14247.16|14167.16|14243.73|14163.73|10
1726674460000|2024-09-18 15:47:40|14243.59|14163.59|14242.26|14162.26|14243.59|14163.59|14242.26|14162.26|10
1726674470000|2024-09-18 15:47:50|14242.35|14162.35|14244.15|14164.15|14244.15|14164.15|14242.35|14162.35|9
1726674480000|2024-09-18 15:48:00|14244.22|14164.22|14247.7|14167.7|14247.9|14167.9|14243.84|14163.84|10
1726674490000|2024-09-18 15:48:10|14248.01|14168.01|14255.77|14175.77|14255.77|14175.77|14248.01|14168.01|10
1726674500000|2024-09-18 15:48:20|14256.13|14176.13|14260.29|14180.29|14260.29|14180.29|14256.13|14176.13|10
1726674510000|2024-09-18 15:48:30|14260.34|14180.34|14261.05|14181.05|14262.51|14182.51|14260.34|14180.34|10
1726674520000|2024-09-18 15:48:40|14260.86|14180.86|14261.26|14181.26|14269.99|14189.99|14260.84|14180.84|9
1726674530000|2024-09-18 15:48:50|14261.14|14181.14|14261.53|14181.53|14261.75|14181.75|14261.14|14181.14|8
1726674540000|2024-09-18 15:49:00|14261.65|14181.65|14265.93|14185.93|14266.2|14186.2|14261.65|14181.65|10
1726674550000|2024-09-18 15:49:10|14265.68|14185.68|14264.16|14184.16|14266.11|14186.11|14264.16|14184.16|9
1726674560000|2024-09-18 15:49:20|14264.13|14184.13|14264.74|14184.74|14264.8|14184.8|14264.03|14184.03|10
1726674570000|2024-09-18 15:49:30|14264.33|14184.33|14266.28|14186.28|14266.52|14186.52|14264.33|14184.33|10
1726674580000|2024-09-18 15:49:40|14266.7|14186.7|14266.36|14186.36|14266.72|14186.72|14266.12|14186.12|10
1726674590000|2024-09-18 15:49:50|14266.78|14186.78|14269.33|14189.33|14269.33|14189.33|14266.68|14186.68|10
1726674600000|2024-09-18 15:50:00|14269.8|14189.8|14273.13|14193.13|14273.13|14193.13|14269.8|14189.8|10
1726674610000|2024-09-18 15:50:10|14273.75|14193.75|14276.49|14196.49|14277.07|14197.07|14273.75|14193.75|10
1726674620000|2024-09-18 15:50:20|14276.66|14196.66|14278.05|14198.05|14278.08|14198.08|14276.46|14196.46|10
1726674630000|2024-09-18 15:50:30|14278.39|14198.39|14278.96|14198.96|14279.86|14199.86|14278.19|14198.19|10
1726674640000|2024-09-18 15:50:40|14278.95|14198.95|14279.62|14199.62|14279.75|14199.75|14278.67|14198.67|10
1726674650000|2024-09-18 15:50:50|14279.73|14199.73|14282.9|14202.9|14282.99|14202.99|14279.73|14199.73|10
1726674660000|2024-09-18 15:51:00|14282.82|14202.82|14290.95|14210.95|14291.32|14211.32|14282.55|14202.55|10
1726674670000|2024-09-18 15:51:10|14290.84|14210.84|14287.33|14207.33|14291.02|14211.02|14287.33|14207.33|9
1726674680000|2024-09-18 15:51:20|14287.68|14207.68|14286.54|14206.54|14287.68|14207.68|14286.38|14206.38|9
1726674690000|2024-09-18 15:51:30|14286.85|14206.85|14287.85|14207.85|14287.85|14207.85|14286.85|14206.85|9
1726674700000|2024-09-18 15:51:40|14288.1|14208.1|14285.79|14205.79|14288.26|14208.26|14285.79|14205.79|10
1726674710000|2024-09-18 15:51:50|14285.77|14205.77|14284.06|14204.06|14285.77|14205.77|14284.06|14204.06|10
1726674720000|2024-09-18 15:52:00|14284.16|14204.16|14283.43|14203.43|14284.2|14204.2|14283.12|14203.12|10
1726674730000|2024-09-18 15:52:10|14277.53|14197.53|14278.95|14198.95|14278.95|14198.95|14277.13|14197.13|10
1726674740000|2024-09-18 15:52:20|14278.97|14198.97|14281.18|14201.18|14281.18|14201.18|14278.97|14198.97|10
1726674750000|2024-09-18 15:52:30|14281.53|14201.53|14282.06|14202.06|14282.06|14202.06|14281.53|14201.53|6
1726674760000|2024-09-18 15:52:40|14282.15|14202.15|14283.91|14203.91|14284.2|14204.2|14282.11|14202.11|9
1726674770000|2024-09-18 15:52:50|14284|14204|14282.71|14202.71|14284.03|14204.03|14282.71|14202.71|10
1726674780000|2024-09-18 15:53:00|14282.94|14202.94|14282.49|14202.49|14283.36|14203.36|14282.47|14202.47|10
1726674790000|2024-09-18 15:53:10|14282.57|14202.57|14282.42|14202.42|14282.96|14202.96|14282.42|14202.42|10
1726674800000|2024-09-18 15:53:20|14282.33|14202.33|14282.18|14202.18|14282.47|14202.47|14282.13|14202.13|10
1726674810000|2024-09-18 15:53:30|14282.32|14202.32|14281.82|14201.82|14282.32|14202.32|14281.81|14201.81|10
1726674820000|2024-09-18 15:53:40|14282.06|14202.06|14281.68|14201.68|14282.07|14202.07|14281.68|14201.68|8
1726674830000|2024-09-18 15:53:50|14281.87|14201.87|14279.43|14199.43|14281.87|14201.87|14279.43|14199.43|10
1726674840000|2024-09-18 15:54:00|14284.9|14204.9|14284.73|14204.73|14284.94|14204.94|14284.46|14204.46|10
1726674850000|2024-09-18 15:54:10|14284.58|14204.58|14283.86|14203.86|14284.63|14204.63|14283.7|14203.7|10
1726674860000|2024-09-18 15:54:20|14283.72|14203.72|14282.81|14202.81|14283.73|14203.73|14282.68|14202.68|9
1726674870000|2024-09-18 15:54:30|14282.54|14202.54|14282.67|14202.67|14282.75|14202.75|14282.45|14202.45|9
1726674880000|2024-09-18 15:54:40|14282.68|14202.68|14280.62|14200.62|14282.84|14202.84|14280.62|14200.62|9
1726674890000|2024-09-18 15:54:50|14280.63|14200.63|14279.59|14199.59|14280.65|14200.65|14279.59|14199.59|9
1726674900000|2024-09-18 15:55:00|14279.75|14199.75|14282.63|14202.63|14282.63|14202.63|14278.86|14198.86|10
1726674910000|2024-09-18 15:55:10|14282.69|14202.69|14282.79|14202.79|14282.79|14202.79|14282.45|14202.45|9
1726674920000|2024-09-18 15:55:20|14282.92|14202.92|14285.46|14205.46|14285.49|14205.49|14282.77|14202.77|10
1726674930000|2024-09-18 15:55:30|14285.48|14205.48|14288.99|14208.99|14289.01|14209.01|14285.48|14205.48|9
1726674940000|2024-09-18 15:55:40|14289.22|14209.22|14291.16|14211.16|14291.18|14211.18|14289.22|14209.22|10
1726674950000|2024-09-18 15:55:50|14291.29|14211.29|14292.47|14212.47|14292.47|14212.47|14291.29|14211.29|9
1726674960000|2024-09-18 15:56:00|14292.46|14212.46|14291.35|14211.35|14292.63|14212.63|14291.14|14211.14|9
1726674970000|2024-09-18 15:56:10|14291.36|14211.36|14290.48|14210.48|14291.7|14211.7|14290.32|14210.32|10
1726674980000|2024-09-18 15:56:20|14290.8|14210.8|14291.59|14211.59|14291.77|14211.77|14290.65|14210.65|9
1726674990000|2024-09-18 15:56:30|14291.62|14211.62|14293.24|14213.24|14293.24|14213.24|14291.51|14211.51|10
1726675000000|2024-09-18 15:56:40|14292.97|14212.97|14292.88|14212.88|14293.3|14213.3|14292.88|14212.88|10
1726675010000|2024-09-18 15:56:50|14292.78|14212.78|14292.69|14212.69|14293.23|14213.23|14292.69|14212.69|10
1726675020000|2024-09-18 15:57:00|14292.28|14212.28|14292.56|14212.56|14292.66|14212.66|14292.24|14212.24|10
1726675030000|2024-09-18 15:57:10|14292.65|14212.65|14293.68|14213.68|14293.68|14213.68|14292.65|14212.65|10
1726675040000|2024-09-18 15:57:20|14293.31|14213.31|14293.69|14213.69|14293.93|14213.93|14293.31|14213.31|8
1726675050000|2024-09-18 15:57:30|14293.51|14213.51|14294.31|14214.31|14294.31|14214.31|14293.51|14213.51|10
1726675060000|2024-09-18 15:57:40|14294.32|14214.32|14294.49|14214.49|14294.7|14214.7|14294.32|14214.32|9
1726675070000|2024-09-18 15:57:50|14294.08|14214.08|14292.14|14212.14|14294.08|14214.08|14292.14|14212.14|6
1726675080000|2024-09-18 15:58:00|14292.18|14212.18|14291.87|14211.87|14292.5|14212.5|14291.5|14211.5|9
1726675090000|2024-09-18 15:58:10|14291.76|14211.76|14291.26|14211.26|14291.76|14211.76|14290.66|14210.66|10
1726675100000|2024-09-18 15:58:20|14291.29|14211.29|14290.59|14210.59|14291.29|14211.29|14290.45|14210.45|10
1726675110000|2024-09-18 15:58:30|14290.47|14210.47|14290.59|14210.59|14290.64|14210.64|14290.47|14210.47|9
1726675120000|2024-09-18 15:58:40|14290.54|14210.54|14291.33|14211.33|14291.33|14211.33|14290.54|14210.54|8
1726675130000|2024-09-18 15:58:50|14291.37|14211.37|14292.44|14212.44|14292.46|14212.46|14291.29|14211.29|10
1726675140000|2024-09-18 15:59:00|14292.7|14212.7|14283.21|14203.21|14292.77|14212.77|14283.2|14203.2|8
1726675150000|2024-09-18 15:59:10|14283.18|14203.18|14279.26|14199.26|14283.18|14203.18|14279.26|14199.26|10
1726675160000|2024-09-18 15:59:20|14278.53|14198.53|14275.74|14195.74|14278.53|14198.53|14275.74|14195.74|10
1726675170000|2024-09-18 15:59:30|14275.56|14195.56|14273.88|14193.88|14275.92|14195.92|14273.88|14193.88|10
1726675180000|2024-09-18 15:59:40|14273.9|14193.9|14273.21|14193.21|14273.9|14193.9|14273.21|14193.21|9
1726675190000|2024-09-18 15:59:50|14272.53|14192.53|14271.53|14191.53|14272.74|14192.74|14271.36|14191.36|10
1726675200000|2024-09-18 16:00:00|14271.43|14191.43|14267.57|14187.57|14271.43|14191.43|14267.57|14187.57|10
1726675210000|2024-09-18 16:00:10|14266.87|14186.87|14266.01|14186.01|14267.14|14187.14|14266.01|14186.01|10
1726675220000|2024-09-18 16:00:20|14265.94|14185.94|14267.9|14187.9|14267.9|14187.9|14264.84|14184.84|10
1726675230000|2024-09-18 16:00:30|14268.61|14188.61|14272.07|14192.07|14272.07|14192.07|14268.61|14188.61|10
1726675240000|2024-09-18 16:00:40|14272.01|14192.01|14272.21|14192.21|14272.81|14192.81|14272.01|14192.01|10
1726675250000|2024-09-18 16:00:50|14272.15|14192.15|14272.71|14192.71|14272.71|14192.71|14272.15|14192.15|10
1726675260000|2024-09-18 16:01:00|14273.37|14193.37|14273.66|14193.66|14273.86|14193.86|14273.27|14193.27|9
1726675270000|2024-09-18 16:01:10|14273.92|14193.92|14274.2|14194.2|14274.25|14194.25|14273.79|14193.79|9
1726675280000|2024-09-18 16:01:20|14273.93|14193.93|14273.38|14193.38|14274.39|14194.39|14273.38|14193.38|9
1726675290000|2024-09-18 16:01:30|14273.85|14193.85|14280.76|14200.76|14280.77|14200.77|14273.85|14193.85|9
1726675300000|2024-09-18 16:01:40|14281|14201|14281.48|14201.48|14281.49|14201.49|14280.69|14200.69|10
1726675310000|2024-09-18 16:01:50|14281.96|14201.96|14282.4|14202.4|14282.97|14202.97|14281.96|14201.96|9
1726675320000|2024-09-18 16:02:00|14281.6|14201.6|14277.83|14197.83|14281.6|14201.6|14277.83|14197.83|10
1726675330000|2024-09-18 16:02:10|14277.69|14197.69|14274.93|14194.93|14278.01|14198.01|14274.93|14194.93|10
1726675340000|2024-09-18 16:02:20|14274.91|14194.91|14272.08|14192.08|14274.91|14194.91|14271.86|14191.86|10
1726675350000|2024-09-18 16:02:30|14270.58|14190.58|14268.85|14188.85|14270.72|14190.72|14268.42|14188.42|10
1726675360000|2024-09-18 16:02:40|14269.15|14189.15|14270.59|14190.59|14270.73|14190.73|14268.55|14188.55|10
1726675370000|2024-09-18 16:02:50|14270.5|14190.5|14268.07|14188.07|14270.5|14190.5|14268.07|14188.07|10
1726675380000|2024-09-18 16:03:00|14267.91|14187.91|14267.13|14187.13|14267.91|14187.91|14266.34|14186.34|9
1726675390000|2024-09-18 16:03:10|14267.14|14187.14|14265.98|14185.98|14267.74|14187.74|14265.98|14185.98|10
1726675400000|2024-09-18 16:03:20|14265.97|14185.97|14265.2|14185.2|14265.97|14185.97|14265.2|14185.2|9
1726675410000|2024-09-18 16:03:30|14265.05|14185.05|14263.87|14183.87|14265.37|14185.37|14263.87|14183.87|9
1726675420000|2024-09-18 16:03:40|14263.64|14183.64|14261.66|14181.66|14263.67|14183.67|14261.66|14181.66|9
1726675430000|2024-09-18 16:03:50|14260.76|14180.76|14254.55|14174.55|14260.96|14180.96|14254.55|14174.55|9
1726675440000|2024-09-18 16:04:00|14254.35|14174.35|14250.73|14170.73|14254.35|14174.35|14250.73|14170.73|10
1726675450000|2024-09-18 16:04:10|14250.52|14170.52|14245.56|14165.56|14250.52|14170.52|14244.85|14164.85|10
1726675460000|2024-09-18 16:04:20|14245.6|14165.6|14243.56|14163.56|14245.6|14165.6|14243.35|14163.35|10
1726675470000|2024-09-18 16:04:30|14243.28|14163.28|14233.92|14153.92|14243.41|14163.41|14233.92|14153.92|10
1726675480000|2024-09-18 16:04:40|14233.96|14153.96|14234.55|14154.55|14234.55|14154.55|14233.64|14153.64|10
1726675490000|2024-09-18 16:04:50|14236.04|14156.04|14237.23|14157.23|14237.23|14157.23|14236.04|14156.04|10
1726675500000|2024-09-18 16:05:00|14236.56|14156.56|14239.89|14159.89|14239.89|14159.89|14236.56|14156.56|10
1726675510000|2024-09-18 16:05:10|14242.71|14162.71|14247.09|14167.09|14247.09|14167.09|14242.71|14162.71|10
1726675520000|2024-09-18 16:05:20|14247.94|14167.94|14249.93|14169.93|14249.93|14169.93|14247.94|14167.94|10
1726675530000|2024-09-18 16:05:30|14249.91|14169.91|14254.45|14174.45|14254.5|14174.5|14249.91|14169.91|9
1726675540000|2024-09-18 16:05:40|14254.81|14174.81|14259.56|14179.56|14259.56|14179.56|14254.81|14174.81|9
1726675550000|2024-09-18 16:05:50|14259.67|14179.67|14262.45|14182.45|14262.45|14182.45|14259.67|14179.67|10
1726675560000|2024-09-18 16:06:00|14262.36|14182.36|14267.01|14187.01|14267.01|14187.01|14262.08|14182.08|10
1726675570000|2024-09-18 16:06:10|14267.77|14187.77|14272.06|14192.06|14272.2|14192.2|14267.77|14187.77|10
1726675580000|2024-09-18 16:06:20|14274.99|14194.99|14281.97|14201.97|14281.97|14201.97|14274.99|14194.99|10
1726675590000|2024-09-18 16:06:30|14283.72|14203.72|14287.98|14207.98|14288.21|14208.21|14283.72|14203.72|10
1726675600000|2024-09-18 16:06:40|14287.5|14207.5|14284.23|14204.23|14287.5|14207.5|14284.23|14204.23|10
1726675610000|2024-09-18 16:06:50|14284.42|14204.42|14287.07|14207.07|14287.17|14207.17|14283.3|14203.3|10
1726675620000|2024-09-18 16:07:00|14287.21|14207.21|14288.34|14208.34|14288.34|14208.34|14286.52|14206.52|10
1726675630000|2024-09-18 16:07:10|14288.91|14208.91|14292.34|14212.34|14292.7|14212.7|14288.91|14208.91|10
1726675640000|2024-09-18 16:07:20|14292.33|14212.33|14292.95|14212.95|14293.07|14213.07|14292.08|14212.08|10
1726675650000|2024-09-18 16:07:30|14292.98|14212.98|14294.69|14214.69|14294.69|14214.69|14292.59|14212.59|10
1726675660000|2024-09-18 16:07:40|14294.76|14214.76|14292.52|14212.52|14294.83|14214.83|14291.93|14211.93|10
1726675670000|2024-09-18 16:07:50|14292.25|14212.25|14292.3|14212.3|14293.06|14213.06|14291.95|14211.95|9
1726675680000|2024-09-18 16:08:00|14291.88|14211.88|14293.74|14213.74|14293.92|14213.92|14291.65|14211.65|10
1726675690000|2024-09-18 16:08:10|14293.76|14213.76|14297.37|14217.37|14297.44|14217.44|14293.76|14213.76|9
1726675700000|2024-09-18 16:08:20|14297.85|14217.85|14299.42|14219.42|14299.42|14219.42|14297.85|14217.85|10
1726675710000|2024-09-18 16:08:30|14299.66|14219.66|14299.22|14219.22|14299.66|14219.66|14298.84|14218.84|10
1726675720000|2024-09-18 16:08:40|14299.33|14219.33|14300.78|14220.78|14300.78|14220.78|14299.28|14219.28|10
1726675730000|2024-09-18 16:08:50|14296.66|14216.66|14297.42|14217.42|14297.51|14217.51|14296.66|14216.66|9
1726675740000|2024-09-18 16:09:00|14297.08|14217.08|14300.23|14220.23|14300.23|14220.23|14297.08|14217.08|9
1726675750000|2024-09-18 16:09:10|14300.2|14220.2|14301.24|14221.24|14301.24|14221.24|14300.01|14220.01|10
1726675760000|2024-09-18 16:09:20|14301.25|14221.25|14303.7|14223.7|14303.7|14223.7|14301.25|14221.25|10
1726675770000|2024-09-18 16:09:30|14303.73|14223.73|14308.83|14228.83|14309.18|14229.18|14303.63|14223.63|10
1726675780000|2024-09-18 16:09:40|14308.62|14228.62|14306.04|14226.04|14308.62|14228.62|14306.04|14226.04|10
1726675790000|2024-09-18 16:09:50|14305.93|14225.93|14306.36|14226.36|14306.36|14226.36|14305.15|14225.15|10
1726675800000|2024-09-18 16:10:00|14306.45|14226.45|14306.27|14226.27|14306.45|14226.45|14305.78|14225.78|10
1726675810000|2024-09-18 16:10:10|14306.37|14226.37|14309.91|14229.91|14309.91|14229.91|14306.37|14226.37|10
1726675820000|2024-09-18 16:10:20|14309.94|14229.94|14313.13|14233.13|14313.13|14233.13|14309.94|14229.94|10
1726675830000|2024-09-18 16:10:30|14313.82|14233.82|14314.93|14234.93|14314.93|14234.93|14313.82|14233.82|10
1726675840000|2024-09-18 16:10:40|14316.11|14236.11|14316.5|14236.5|14316.75|14236.75|14316.11|14236.11|10
1726675850000|2024-09-18 16:10:50|14316.69|14236.69|14318.13|14238.13|14318.31|14238.31|14316.69|14236.69|10
1726675860000|2024-09-18 16:11:00|14318.16|14238.16|14313.79|14233.79|14318.16|14238.16|14313.79|14233.79|10
1726675870000|2024-09-18 16:11:10|14313.17|14233.17|14310.66|14230.66|14313.17|14233.17|14310.66|14230.66|10
1726675880000|2024-09-18 16:11:20|14310.73|14230.73|14311.21|14231.21|14311.23|14231.23|14310.48|14230.48|10
1726675890000|2024-09-18 16:11:30|14310.79|14230.79|14312.02|14232.02|14312.02|14232.02|14310.79|14230.79|10
1726675900000|2024-09-18 16:11:40|14310.87|14230.87|14312.18|14232.18|14312.18|14232.18|14310.31|14230.31|10
1726675910000|2024-09-18 16:11:50|14312.39|14232.39|14314.56|14234.56|14314.67|14234.67|14312.11|14232.11|10
1726675920000|2024-09-18 16:12:00|14314.49|14234.49|14316.98|14236.98|14316.98|14236.98|14314.49|14234.49|10
1726675930000|2024-09-18 16:12:10|14317.18|14237.18|14319.59|14239.59|14319.59|14239.59|14317.08|14237.08|10
1726675940000|2024-09-18 16:12:20|14319.86|14239.86|14318.44|14238.44|14320.01|14240.01|14318.44|14238.44|10
1726675950000|2024-09-18 16:12:30|14318.48|14238.48|14317.6|14237.6|14318.8|14238.8|14317.6|14237.6|10
1726675960000|2024-09-18 16:12:40|14317.75|14237.75|14318.6|14238.6|14318.97|14238.97|14317.75|14237.75|10
1726675970000|2024-09-18 16:12:50|14318.77|14238.77|14320|14240|14320.23|14240.23|14318.77|14238.77|9
1726675980000|2024-09-18 16:13:00|14319.74|14239.74|14318.59|14238.59|14319.74|14239.74|14318.51|14238.51|9
1726675990000|2024-09-18 16:13:10|14317.9|14237.9|14317.84|14237.84|14318.58|14238.58|14317.45|14237.45|10
1726676000000|2024-09-18 16:13:20|14317.92|14237.92|14316.53|14236.53|14317.92|14237.92|14316.53|14236.53|9
1726676010000|2024-09-18 16:13:30|14316.48|14236.48|14312.55|14232.55|14316.48|14236.48|14312.55|14232.55|10
1726676020000|2024-09-18 16:13:40|14312.26|14232.26|14310.08|14230.08|14312.26|14232.26|14310.08|14230.08|10
1726676030000|2024-09-18 16:13:50|14310.05|14230.05|14308.01|14228.01|14310.34|14230.34|14308.01|14228.01|10
1726676040000|2024-09-18 16:14:00|14307.83|14227.83|14304.87|14224.87|14307.83|14227.83|14304.87|14224.87|9
1726676050000|2024-09-18 16:14:10|14304.83|14224.83|14301.72|14221.72|14304.83|14224.83|14301.72|14221.72|10
1726676060000|2024-09-18 16:14:20|14301.59|14221.59|14299.77|14219.77|14301.59|14221.59|14299.77|14219.77|10
1726676070000|2024-09-18 16:14:30|14299.71|14219.71|14300.24|14220.24|14300.24|14220.24|14299.54|14219.54|10
1726676080000|2024-09-18 16:14:40|14300.01|14220.01|14298.5|14218.5|14300.32|14220.32|14298.15|14218.15|9
1726676090000|2024-09-18 16:14:50|14298.44|14218.44|14298.12|14218.12|14298.44|14218.44|14298.05|14218.05|8
1726676100000|2024-09-18 16:15:00|14297.74|14217.74|14299.67|14219.67|14299.67|14219.67|14297.52|14217.52|10
1726676110000|2024-09-18 16:15:10|14300.09|14220.09|14301.64|14221.64|14301.64|14221.64|14300.09|14220.09|10
1726676120000|2024-09-18 16:15:20|14301.38|14221.38|14303.2|14223.2|14303.2|14223.2|14301.14|14221.14|10
1726676130000|2024-09-18 16:15:30|14303.19|14223.19|14309.44|14229.44|14309.44|14229.44|14303.19|14223.19|10
1726676140000|2024-09-18 16:15:40|14309.95|14229.95|14309.41|14229.41|14310.09|14230.09|14309.41|14229.41|10
1726676150000|2024-09-18 16:15:50|14309.43|14229.43|14310.46|14230.46|14310.7|14230.7|14309.43|14229.43|9
1726676160000|2024-09-18 16:16:00|14310.64|14230.64|14311.34|14231.34|14311.34|14231.34|14310|14230|10
1726676170000|2024-09-18 16:16:10|14310.73|14230.73|14310.84|14230.84|14310.93|14230.93|14310.42|14230.42|9
1726676180000|2024-09-18 16:16:20|14310.81|14230.81|14310.8|14230.8|14311.18|14231.18|14310.66|14230.66|10
1726676190000|2024-09-18 16:16:30|14310.67|14230.67|14310.97|14230.97|14311.16|14231.16|14309.46|14229.46|10
1726676200000|2024-09-18 16:16:40|14310.89|14230.89|14314.29|14234.29|14314.29|14234.29|14310.82|14230.82|10
1726676210000|2024-09-18 16:16:50|14316.49|14236.49|14318.74|14238.74|14319.3|14239.3|14316.49|14236.49|10
1726676220000|2024-09-18 16:17:00|14318.75|14238.75|14318.15|14238.15|14318.75|14238.75|14317.23|14237.23|9
1726676230000|2024-09-18 16:17:10|14318.16|14238.16|14319.26|14239.26|14319.26|14239.26|14317.73|14237.73|10
1726676240000|2024-09-18 16:17:20|14319.19|14239.19|14319.45|14239.45|14319.45|14239.45|14319|14239|10
1726676250000|2024-09-18 16:17:30|14319.53|14239.53|14320.31|14240.31|14320.5|14240.5|14319.53|14239.53|7
1726676260000|2024-09-18 16:17:40|14320.35|14240.35|14322.48|14242.48|14322.48|14242.48|14320.2|14240.2|7
1726676270000|2024-09-18 16:17:50|14322.8|14242.8|14323.25|14243.25|14323.69|14243.69|14322.8|14242.8|10
1726676280000|2024-09-18 16:18:00|14323.27|14243.27|14323.59|14243.59|14324.25|14244.25|14323.27|14243.27|9
1726676290000|2024-09-18 16:18:10|14323.67|14243.67|14327.25|14247.25|14327.82|14247.82|14323.67|14243.67|10
1726676300000|2024-09-18 16:18:20|14327.85|14247.85|14331.24|14251.24|14331.24|14251.24|14327.85|14247.85|10
1726676310000|2024-09-18 16:18:30|14331.44|14251.44|14330.53|14250.53|14331.48|14251.48|14330.53|14250.53|10
1726676320000|2024-09-18 16:18:40|14330.5|14250.5|14331.35|14251.35|14331.35|14251.35|14330.06|14250.06|10
1726676330000|2024-09-18 16:18:50|14331.59|14251.59|14330.97|14250.97|14331.59|14251.59|14330.97|14250.97|10
1726676340000|2024-09-18 16:19:00|14330.89|14250.89|14329.83|14249.83|14330.89|14250.89|14329.83|14249.83|10
1726676350000|2024-09-18 16:19:10|14329.88|14249.88|14330.76|14250.76|14330.95|14250.95|14329.7|14249.7|10
1726676360000|2024-09-18 16:19:20|14330.77|14250.77|14329.7|14249.7|14330.77|14250.77|14329.46|14249.46|10
1726676370000|2024-09-18 16:19:30|14330.27|14250.27|14330.56|14250.56|14331|14251|14330.27|14250.27|10
1726676380000|2024-09-18 16:19:40|14330.33|14250.33|14327.92|14247.92|14330.48|14250.48|14327.92|14247.92|10
1726676390000|2024-09-18 16:19:50|14327.58|14247.58|14325.83|14245.83|14327.58|14247.58|14325.83|14245.83|9
1726676400000|2024-09-18 16:20:00|14325.77|14245.77|14323.8|14243.8|14325.77|14245.77|14323.62|14243.62|9
1726676410000|2024-09-18 16:20:10|14323.79|14243.79|14322.66|14242.66|14323.8|14243.8|14322.54|14242.54|9
1726676420000|2024-09-18 16:20:20|14322.73|14242.73|14322.8|14242.8|14323.17|14243.17|14322.72|14242.72|9
1726676430000|2024-09-18 16:20:30|14322.78|14242.78|14323.3|14243.3|14323.3|14243.3|14322.62|14242.62|10
1726676440000|2024-09-18 16:20:40|14323.45|14243.45|14324.71|14244.71|14324.71|14244.71|14323.19|14243.19|10
1726676450000|2024-09-18 16:20:50|14324.62|14244.62|14324.42|14244.42|14325.28|14245.28|14324.23|14244.23|9
1726676460000|2024-09-18 16:21:00|14324.34|14244.34|14324.71|14244.71|14325.65|14245.65|14324.34|14244.34|10
1726676470000|2024-09-18 16:21:10|14324.7|14244.7|14323.31|14243.31|14325.08|14245.08|14323.31|14243.31|10
1726676480000|2024-09-18 16:21:20|14323.39|14243.39|14322.48|14242.48|14323.39|14243.39|14322.48|14242.48|10
1726676490000|2024-09-18 16:21:30|14322.5|14242.5|14321.69|14241.69|14322.54|14242.54|14321.61|14241.61|9
1726676500000|2024-09-18 16:21:40|14321.67|14241.67|14319.41|14239.41|14321.72|14241.72|14319.41|14239.41|10
1726676510000|2024-09-18 16:21:50|14319.22|14239.22|14318.59|14238.59|14319.3|14239.3|14318.59|14238.59|8
1726676520000|2024-09-18 16:22:00|14318.6|14238.6|14317.07|14237.07|14318.64|14238.64|14317.07|14237.07|10
1726676530000|2024-09-18 16:22:10|14316.6|14236.6|14318.21|14238.21|14318.21|14238.21|14315.79|14235.79|10
1726676540000|2024-09-18 16:22:20|14319.01|14239.01|14320.79|14240.79|14320.92|14240.92|14319.01|14239.01|10
1726676550000|2024-09-18 16:22:30|14321.02|14241.02|14320.89|14240.89|14321.06|14241.06|14320.76|14240.76|10
1726676560000|2024-09-18 16:22:40|14320.85|14240.85|14318.91|14238.91|14320.85|14240.85|14318.24|14238.24|10
1726676570000|2024-09-18 16:22:50|14318.85|14238.85|14318.89|14238.89|14319.19|14239.19|14318.8|14238.8|10
1726676580000|2024-09-18 16:23:00|14318.92|14238.92|14326.07|14246.07|14326.07|14246.07|14318.71|14238.71|10
1726676590000|2024-09-18 16:23:10|14326.81|14246.81|14322.55|14242.55|14327.03|14247.03|14321.96|14241.96|10
1726676600000|2024-09-18 16:23:20|14322.53|14242.53|14324.17|14244.17|14324.17|14244.17|14322.53|14242.53|10
1726676610000|2024-09-18 16:23:30|14324.48|14244.48|14324.7|14244.7|14325.68|14245.68|14324.48|14244.48|10
1726676620000|2024-09-18 16:23:40|14324.56|14244.56|14323.92|14243.92|14324.79|14244.79|14323.92|14243.92|7
1726676630000|2024-09-18 16:23:50|14323.61|14243.61|14322.4|14242.4|14323.61|14243.61|14322.4|14242.4|10
1726676640000|2024-09-18 16:24:00|14322.7|14242.7|14322.3|14242.3|14322.93|14242.93|14322.3|14242.3|9
1726676650000|2024-09-18 16:24:10|14322.27|14242.27|14321.18|14241.18|14322.28|14242.28|14321.18|14241.18|9
1726676660000|2024-09-18 16:24:20|14320.33|14240.33|14319.95|14239.95|14320.33|14240.33|14316.26|14236.26|10
1726676670000|2024-09-18 16:24:30|14314.8|14234.8|14317.73|14237.73|14318.44|14238.44|14314.8|14234.8|7
1726676680000|2024-09-18 16:24:40|14317.78|14237.78|14313.69|14233.69|14317.78|14237.78|14313.69|14233.69|9
1726676690000|2024-09-18 16:24:50|14313.68|14233.68|14311.89|14231.89|14313.68|14233.68|14311.89|14231.89|10
1726676700000|2024-09-18 16:25:00|14311.45|14231.45|14308.65|14228.65|14311.61|14231.61|14308.65|14228.65|10
1726676710000|2024-09-18 16:25:10|14308.39|14228.39|14307.54|14227.54|14308.44|14228.44|14307.54|14227.54|10
1726676720000|2024-09-18 16:25:20|14307.83|14227.83|14308.37|14228.37|14308.42|14228.42|14307.83|14227.83|10
1726676730000|2024-09-18 16:25:30|14308.35|14228.35|14306.85|14226.85|14308.68|14228.68|14306.85|14226.85|8
1726676740000|2024-09-18 16:25:40|14306.36|14226.36|14301.69|14221.69|14306.36|14226.36|14301.69|14221.69|9
1726676750000|2024-09-18 16:25:50|14301.73|14221.73|14300.05|14220.05|14301.79|14221.79|14300.05|14220.05|8
1726676760000|2024-09-18 16:26:00|14299.82|14219.82|14300.13|14220.13|14300.13|14220.13|14298.75|14218.75|10
1726676770000|2024-09-18 16:26:10|14299.97|14219.97|14296.7|14216.7|14299.97|14219.97|14296.51|14216.51|10
1726676780000|2024-09-18 16:26:20|14296.78|14216.78|14299.07|14219.07|14299.07|14219.07|14296.78|14216.78|10
1726676790000|2024-09-18 16:26:30|14298.93|14218.93|14301.78|14221.78|14301.78|14221.78|14298.93|14218.93|10
1726676800000|2024-09-18 16:26:40|14302.53|14222.53|14304.55|14224.55|14304.55|14224.55|14302.53|14222.53|10
1726676810000|2024-09-18 16:26:50|14304.58|14224.58|14312.49|14232.49|14312.49|14232.49|14304.31|14224.31|8
1726676820000|2024-09-18 16:27:00|14312.91|14232.91|14309.9|14229.9|14312.91|14232.91|14308.69|14228.69|10
1726676830000|2024-09-18 16:27:10|14310.06|14230.06|14309.72|14229.72|14310.37|14230.37|14309.45|14229.45|9
1726676840000|2024-09-18 16:27:20|14309.63|14229.63|14310.1|14230.1|14310.1|14230.1|14309|14229|10
1726676850000|2024-09-18 16:27:30|14310.14|14230.14|14317.96|14237.96|14317.96|14237.96|14310.14|14230.14|10
1726676860000|2024-09-18 16:27:40|14313.93|14233.93|14321.17|14241.17|14321.25|14241.25|14313.93|14233.93|10
1726676870000|2024-09-18 16:27:50|14321.18|14241.18|14321.12|14241.12|14321.18|14241.18|14320.81|14240.81|10
1726676880000|2024-09-18 16:28:00|14321.04|14241.04|14321.62|14241.62|14321.62|14241.62|14321.01|14241.01|9
1726676890000|2024-09-18 16:28:10|14321.7|14241.7|14323.53|14243.53|14323.53|14243.53|14321.7|14241.7|10
1726676900000|2024-09-18 16:28:20|14325.73|14245.73|14322.97|14242.97|14325.73|14245.73|14322.97|14242.97|9
1726676910000|2024-09-18 16:28:30|14323.18|14243.18|14322.14|14242.14|14323.19|14243.19|14322.13|14242.13|10
1726676920000|2024-09-18 16:28:40|14322.19|14242.19|14320.95|14240.95|14322.19|14242.19|14317.66|14237.66|10
1726676930000|2024-09-18 16:28:50|14320.79|14240.79|14320.14|14240.14|14320.91|14240.91|14320.14|14240.14|10
1726676940000|2024-09-18 16:29:00|14320.25|14240.25|14319.96|14239.96|14320.49|14240.49|14319.7|14239.7|10
1726676950000|2024-09-18 16:29:10|14320.21|14240.21|14319.37|14239.37|14320.7|14240.7|14319.37|14239.37|10
1726676960000|2024-09-18 16:29:20|14318.95|14238.95|14318.58|14238.58|14318.95|14238.95|14318.28|14238.28|10
1726676970000|2024-09-18 16:29:30|14318.64|14238.64|14318.96|14238.96|14319.07|14239.07|14318.52|14238.52|8
1726676980000|2024-09-18 16:29:40|14318.76|14238.76|14318.81|14238.81|14319.06|14239.06|14318.76|14238.76|6
1726676990000|2024-09-18 16:29:50|14318.8|14238.8|14318.77|14238.77|14318.8|14238.8|14318.68|14238.68|8
1726677000000|2024-09-18 16:30:00|14318.63|14238.63|14318.07|14238.07|14318.63|14238.63|14317.86|14237.86|10
1726677010000|2024-09-18 16:30:10|14318.32|14238.32|14318.91|14238.91|14318.91|14238.91|14318.27|14238.27|9
1726677020000|2024-09-18 16:30:20|14318.66|14238.66|14314.02|14234.02|14318.66|14238.66|14313.24|14233.24|10
1726677030000|2024-09-18 16:30:30|14313.94|14233.94|14315.3|14235.3|14315.3|14235.3|14313.88|14233.88|10
1726677040000|2024-09-18 16:30:40|14315.69|14235.69|14320.58|14240.58|14320.68|14240.68|14315.69|14235.69|9
1726677050000|2024-09-18 16:30:50|14320.68|14240.68|14320.16|14240.16|14320.81|14240.81|14319.65|14239.65|8
1726677060000|2024-09-18 16:31:00|14319.62|14239.62|14311.42|14231.42|14319.62|14239.62|14311.21|14231.21|9
1726677070000|2024-09-18 16:31:10|14311|14231|14311.22|14231.22|14311.22|14231.22|14309.79|14229.79|10
1726677080000|2024-09-18 16:31:20|14311.63|14231.63|14316.73|14236.73|14316.73|14236.73|14311.63|14231.63|10
1726677090000|2024-09-18 16:31:30|14317.42|14237.42|14318.02|14238.02|14318.29|14238.29|14317.42|14237.42|10
1726677100000|2024-09-18 16:31:40|14318.05|14238.05|14318.87|14238.87|14319.73|14239.73|14318.05|14238.05|9
1726677110000|2024-09-18 16:31:50|14319.11|14239.11|14320.77|14240.77|14320.77|14240.77|14319.11|14239.11|9
1726677120000|2024-09-18 16:32:00|14320.79|14240.79|14323.69|14243.69|14323.75|14243.75|14320.79|14240.79|10
1726677130000|2024-09-18 16:32:10|14323.7|14243.7|14323.99|14243.99|14324.22|14244.22|14323.4|14243.4|10
1726677140000|2024-09-18 16:32:20|14323.8|14243.8|14324.1|14244.1|14324.1|14244.1|14323.47|14243.47|9
1726677150000|2024-09-18 16:32:30|14323.87|14243.87|14323.81|14243.81|14323.87|14243.87|14323.59|14243.59|9
1726677160000|2024-09-18 16:32:40|14323.55|14243.55|14324.31|14244.31|14324.31|14244.31|14323.39|14243.39|8
1726677170000|2024-09-18 16:32:50|14324.71|14244.71|14328.89|14248.89|14329.39|14249.39|14324.71|14244.71|10
1726677180000|2024-09-18 16:33:00|14329.41|14249.41|14331.02|14251.02|14331.02|14251.02|14329.41|14249.41|9
1726677190000|2024-09-18 16:33:10|14330.84|14250.84|14329.86|14249.86|14331.43|14251.43|14329.86|14249.86|9
1726677200000|2024-09-18 16:33:20|14329.8|14249.8|14330.9|14250.9|14330.9|14250.9|14329.68|14249.68|8
1726677210000|2024-09-18 16:33:30|14330.96|14250.96|14331.76|14251.76|14331.76|14251.76|14330.96|14250.96|10
1726677220000|2024-09-18 16:33:40|14331.8|14251.8|14331.71|14251.71|14331.86|14251.86|14331.64|14251.64|9
1726677230000|2024-09-18 16:33:50|14331.73|14251.73|14331.92|14251.92|14332.51|14252.51|14331.4|14251.4|9
1726677240000|2024-09-18 16:34:00|14332.05|14252.05|14332.87|14252.87|14332.98|14252.98|14332.05|14252.05|10
1726677250000|2024-09-18 16:34:10|14333.06|14253.06|14335.09|14255.09|14335.09|14255.09|14333.06|14253.06|8
1726677260000|2024-09-18 16:34:20|14335.35|14255.35|14335.66|14255.66|14335.66|14255.66|14335|14255|9
1726677270000|2024-09-18 16:34:30|14335.87|14255.87|14336.09|14256.09|14336.3|14256.3|14335.87|14255.87|10
1726677280000|2024-09-18 16:34:40|14336.11|14256.11|14335.63|14255.63|14336.3|14256.3|14335.63|14255.63|10
1726677290000|2024-09-18 16:34:50|14335.48|14255.48|14335.81|14255.81|14336.44|14256.44|14335.48|14255.48|10
1726677300000|2024-09-18 16:35:00|14335.91|14255.91|14337.55|14257.55|14337.8|14257.8|14335.91|14255.91|10
1726677310000|2024-09-18 16:35:10|14337.67|14257.67|14338.9|14258.9|14338.9|14258.9|14337.22|14257.22|9
1726677320000|2024-09-18 16:35:20|14338.71|14258.71|14338.64|14258.64|14338.92|14258.92|14338.64|14258.64|9
1726677330000|2024-09-18 16:35:30|14338.6|14258.6|14337.96|14257.96|14338.87|14258.87|14337.96|14257.96|9
1726677340000|2024-09-18 16:35:40|14337.8|14257.8|14334.73|14254.73|14338.03|14258.03|14334.73|14254.73|10
1726677350000|2024-09-18 16:35:50|14333.78|14253.78|14332.12|14252.12|14333.78|14253.78|14332.12|14252.12|9
1726677360000|2024-09-18 16:36:00|14332.14|14252.14|14335.17|14255.17|14335.17|14255.17|14332.14|14252.14|10
1726677370000|2024-09-18 16:36:10|14335.92|14255.92|14336.83|14256.83|14336.98|14256.98|14335.92|14255.92|10
1726677380000|2024-09-18 16:36:20|14336.97|14256.97|14338.27|14258.27|14338.27|14258.27|14336.97|14256.97|10
1726677390000|2024-09-18 16:36:30|14338.41|14258.41|14337.39|14257.39|14338.41|14258.41|14337.3|14257.3|10
1726677400000|2024-09-18 16:36:40|14337.65|14257.65|14340.3|14260.3|14340.3|14260.3|14337.44|14257.44|10
1726677410000|2024-09-18 16:36:50|14340.38|14260.38|14343.53|14263.53|14343.89|14263.89|14337.47|14257.47|10
1726677420000|2024-09-18 16:37:00|14343.35|14263.35|14342.36|14262.36|14343.35|14263.35|14342.36|14262.36|10
1726677430000|2024-09-18 16:37:10|14342.51|14262.51|14342.44|14262.44|14342.73|14262.73|14342.13|14262.13|10
1726677440000|2024-09-18 16:37:20|14342.8|14262.8|14341.87|14261.87|14343.03|14263.03|14341.87|14261.87|10
1726677450000|2024-09-18 16:37:30|14341.53|14261.53|14341.06|14261.06|14341.53|14261.53|14340.88|14260.88|9
1726677460000|2024-09-18 16:37:40|14341.13|14261.13|14342.49|14262.49|14342.49|14262.49|14341.13|14261.13|10
1726677470000|2024-09-18 16:37:50|14342.47|14262.47|14342.6|14262.6|14342.6|14262.6|14342.42|14262.42|6
1726677480000|2024-09-18 16:38:00|14342.85|14262.85|14342.95|14262.95|14343.08|14263.08|14342.52|14262.52|10
1726677490000|2024-09-18 16:38:10|14342.98|14262.98|14345.17|14265.17|14345.17|14265.17|14342.98|14262.98|10
1726677500000|2024-09-18 16:38:20|14346.1|14266.1|14347.96|14267.96|14347.96|14267.96|14346.1|14266.1|9
1726677510000|2024-09-18 16:38:30|14348.05|14268.05|14353.23|14273.23|14353.23|14273.23|14348.05|14268.05|10
1726677520000|2024-09-18 16:38:40|14353.97|14273.97|14356.61|14276.61|14356.61|14276.61|14353.96|14273.96|9
1726677530000|2024-09-18 16:38:50|14356.79|14276.79|14359.2|14279.2|14359.35|14279.35|14356.79|14276.79|10
1726677540000|2024-09-18 16:39:00|14359.26|14279.26|14361.8|14281.8|14361.8|14281.8|14359.26|14279.26|10
1726677550000|2024-09-18 16:39:10|14361.79|14281.79|14357.98|14277.98|14361.79|14281.79|14356.36|14276.36|9
1726677560000|2024-09-18 16:39:20|14358.45|14278.45|14360.02|14280.02|14360.02|14280.02|14358.39|14278.39|10
1726677570000|2024-09-18 16:39:30|14361|14281|14361.26|14281.26|14361.26|14281.26|14360.58|14280.58|10
1726677580000|2024-09-18 16:39:40|14361.31|14281.31|14363.03|14283.03|14363.03|14283.03|14361.31|14281.31|9
1726677590000|2024-09-18 16:39:50|14363.31|14283.31|14363.3|14283.3|14363.61|14283.61|14362.73|14282.73|8
1726677600000|2024-09-18 16:40:00|14363.32|14283.32|14371.36|14291.36|14371.36|14291.36|14363.32|14283.32|9
1726677610000|2024-09-18 16:40:10|14371.27|14291.27|14369|14289|14371.34|14291.34|14369|14289|10
1726677620000|2024-09-18 16:40:20|14368.68|14288.68|14367.35|14287.35|14368.68|14288.68|14367.35|14287.35|10
1726677630000|2024-09-18 16:40:30|14367.63|14287.63|14367.02|14287.02|14368.32|14288.32|14366.65|14286.65|10
1726677640000|2024-09-18 16:40:40|14367.01|14287.01|14365.48|14285.48|14367.01|14287.01|14365.48|14285.48|10
1726677650000|2024-09-18 16:40:50|14365.38|14285.38|14361.74|14281.74|14365.38|14285.38|14361.74|14281.74|10
1726677660000|2024-09-18 16:41:00|14361.03|14281.03|14357.4|14277.4|14361.03|14281.03|14357.4|14277.4|10
1726677670000|2024-09-18 16:41:10|14357.11|14277.11|14355.82|14275.82|14357.11|14277.11|14355.47|14275.47|10
1726677680000|2024-09-18 16:41:20|14356.5|14276.5|14359.35|14279.35|14359.35|14279.35|14356.5|14276.5|10
1726677690000|2024-09-18 16:41:30|14359.24|14279.24|14357.11|14277.11|14359.24|14279.24|14356.18|14276.18|10
1726677700000|2024-09-18 16:41:40|14356.97|14276.97|14356.92|14276.92|14357.22|14277.22|14356.79|14276.79|10
1726677710000|2024-09-18 16:41:50|14357.81|14277.81|14355.29|14275.29|14359.51|14279.51|14354.33|14274.33|10
1726677720000|2024-09-18 16:42:00|14355.5|14275.5|14358.26|14278.26|14358.4|14278.4|14355.5|14275.5|10
1726677730000|2024-09-18 16:42:10|14363.7|14283.7|14363.53|14283.53|14363.97|14283.97|14363.26|14283.26|10
1726677740000|2024-09-18 16:42:20|14362.38|14282.38|14361.78|14281.78|14362.73|14282.73|14361.78|14281.78|9
1726677750000|2024-09-18 16:42:30|14361.74|14281.74|14361.34|14281.34|14361.74|14281.74|14361.25|14281.25|10
1726677760000|2024-09-18 16:42:40|14361.27|14281.27|14360.44|14280.44|14361.54|14281.54|14360.44|14280.44|9
1726677770000|2024-09-18 16:42:50|14360.37|14280.37|14359.6|14279.6|14360.37|14280.37|14359.6|14279.6|9
1726677780000|2024-09-18 16:43:00|14359.42|14279.42|14360.65|14280.65|14360.82|14280.82|14359.39|14279.39|10
1726677790000|2024-09-18 16:43:10|14360.77|14280.77|14361.69|14281.69|14361.69|14281.69|14360.77|14280.77|9
1726677800000|2024-09-18 16:43:20|14361.82|14281.82|14360.57|14280.57|14361.82|14281.82|14360.27|14280.27|10
1726677810000|2024-09-18 16:43:30|14360.47|14280.47|14358.25|14278.25|14360.47|14280.47|14358.25|14278.25|10
1726677820000|2024-09-18 16:43:40|14358.51|14278.51|14357.73|14277.73|14358.7|14278.7|14357.73|14277.73|10
1726677830000|2024-09-18 16:43:50|14357.5|14277.5|14357.86|14277.86|14357.86|14277.86|14356.86|14276.86|10
1726677840000|2024-09-18 16:44:00|14358.12|14278.12|14358.97|14278.97|14358.97|14278.97|14357.97|14277.97|10
1726677850000|2024-09-18 16:44:10|14359.31|14279.31|14358.87|14278.87|14359.41|14279.41|14358.87|14278.87|10
1726677860000|2024-09-18 16:44:20|14358.86|14278.86|14358.83|14278.83|14359.04|14279.04|14358.83|14278.83|8
1726677870000|2024-09-18 16:44:30|14358.99|14278.99|14358.27|14278.27|14358.99|14278.99|14358.2|14278.2|9
1726677880000|2024-09-18 16:44:40|14358.28|14278.28|14357.29|14277.29|14358.28|14278.28|14357.14|14277.14|10
1726677890000|2024-09-18 16:44:50|14356.93|14276.93|14355.94|14275.94|14356.93|14276.93|14355.09|14275.09|10
1726677900000|2024-09-18 16:45:00|14356.07|14276.07|14356.14|14276.14|14356.14|14276.14|14356|14276|8
1726677910000|2024-09-18 16:45:10|14355.62|14275.62|14356.4|14276.4|14356.92|14276.92|14355.44|14275.44|10
1726677920000|2024-09-18 16:45:20|14356.22|14276.22|14354.04|14274.04|14356.22|14276.22|14354.04|14274.04|10
1726677930000|2024-09-18 16:45:30|14353.8|14273.8|14349.77|14269.77|14353.8|14273.8|14349.77|14269.77|10
1726677940000|2024-09-18 16:45:40|14349.59|14269.59|14348.54|14268.54|14349.59|14269.59|14348.54|14268.54|10
1726677950000|2024-09-18 16:45:50|14348.36|14268.36|14348.13|14268.13|14348.72|14268.72|14348.13|14268.13|10
1726677960000|2024-09-18 16:46:00|14348.25|14268.25|14341.28|14261.28|14348.25|14268.25|14341.16|14261.16|9
1726677970000|2024-09-18 16:46:10|14341.26|14261.26|14340.26|14260.26|14341.26|14261.26|14340.26|14260.26|9
1726677980000|2024-09-18 16:46:20|14340.3|14260.3|14339.35|14259.35|14340.3|14260.3|14339.35|14259.35|9
1726677990000|2024-09-18 16:46:30|14339.32|14259.32|14342.31|14262.31|14343.29|14263.29|14338.57|14258.57|9
1726678000000|2024-09-18 16:46:40|14342.2|14262.2|14339.53|14259.53|14342.2|14262.2|14339.53|14259.53|10
1726678010000|2024-09-18 16:46:50|14339.46|14259.46|14335.02|14255.02|14339.46|14259.46|14334.96|14254.96|8
1726678020000|2024-09-18 16:47:00|14335.04|14255.04|14333.63|14253.63|14335.37|14255.37|14333.63|14253.63|10
1726678030000|2024-09-18 16:47:10|14333.64|14253.64|14330.55|14250.55|14333.64|14253.64|14329.98|14249.98|9
1726678040000|2024-09-18 16:47:20|14330.65|14250.65|14331.45|14251.45|14331.45|14251.45|14330.24|14250.24|10
1726678050000|2024-09-18 16:47:30|14332.76|14252.76|14335.61|14255.61|14335.61|14255.61|14332.76|14252.76|10
1726678060000|2024-09-18 16:47:40|14335.91|14255.91|14340.85|14260.85|14341.01|14261.01|14335.91|14255.91|10
1726678070000|2024-09-18 16:47:50|14340.98|14260.98|14342.26|14262.26|14342.26|14262.26|14340.97|14260.97|10
1726678080000|2024-09-18 16:48:00|14342.36|14262.36|14343.86|14263.86|14343.86|14263.86|14342.28|14262.28|8
1726678090000|2024-09-18 16:48:10|14343.82|14263.82|14343.92|14263.92|14344.34|14264.34|14343.7|14263.7|10
1726678100000|2024-09-18 16:48:20|14344.1|14264.1|14344|14264|14344.31|14264.31|14343.72|14263.72|9
1726678110000|2024-09-18 16:48:30|14343.97|14263.97|14342.68|14262.68|14343.97|14263.97|14342.48|14262.48|9
1726678120000|2024-09-18 16:48:40|14342.5|14262.5|14341.3|14261.3|14342.75|14262.75|14341.3|14261.3|10
1726678130000|2024-09-18 16:48:50|14341.35|14261.35|14339.4|14259.4|14341.35|14261.35|14339.4|14259.4|10
1726678140000|2024-09-18 16:49:00|14339.29|14259.29|14340.22|14260.22|14340.22|14260.22|14339.18|14259.18|10
1726678150000|2024-09-18 16:49:10|14340.24|14260.24|14340.18|14260.18|14340.53|14260.53|14340.18|14260.18|10
1726678160000|2024-09-18 16:49:20|14339.92|14259.92|14338.63|14258.63|14339.92|14259.92|14338.5|14258.5|10
1726678170000|2024-09-18 16:49:30|14338.31|14258.31|14336.87|14256.87|14338.31|14258.31|14335.23|14255.23|10
1726678180000|2024-09-18 16:49:40|14336.68|14256.68|14336.24|14256.24|14336.68|14256.68|14336.24|14256.24|10
1726678190000|2024-09-18 16:49:50|14336.26|14256.26|14337.76|14257.76|14337.76|14257.76|14336.19|14256.19|9
1726678200000|2024-09-18 16:50:00|14337.45|14257.45|14337.53|14257.53|14337.95|14257.95|14337.26|14257.26|9
1726678210000|2024-09-18 16:50:10|14336.39|14256.39|14338.45|14258.45|14338.45|14258.45|14336.39|14256.39|10
1726678220000|2024-09-18 16:50:20|14338.73|14258.73|14339.04|14259.04|14339.08|14259.08|14338.24|14258.24|9
1726678230000|2024-09-18 16:50:30|14338.91|14258.91|14341.07|14261.07|14341.07|14261.07|14338.91|14258.91|9
1726678240000|2024-09-18 16:50:40|14341.58|14261.58|14341.67|14261.67|14341.75|14261.75|14341.58|14261.58|8
1726678250000|2024-09-18 16:50:50|14341.57|14261.57|14341.42|14261.42|14341.84|14261.84|14341.09|14261.09|10
1726678260000|2024-09-18 16:51:00|14341.7|14261.7|14343.01|14263.01|14343.85|14263.85|14341.7|14261.7|10
1726678270000|2024-09-18 16:51:10|14343.49|14263.49|14346.83|14266.83|14346.83|14266.83|14343.49|14263.49|10
1726678280000|2024-09-18 16:51:20|14347.03|14267.03|14348.17|14268.17|14348.17|14268.17|14346.84|14266.84|8
1726678290000|2024-09-18 16:51:30|14348.02|14268.02|14349.03|14269.03|14349.03|14269.03|14348.02|14268.02|9
1726678300000|2024-09-18 16:51:40|14349.08|14269.08|14350|14270|14350|14270|14349.07|14269.07|10
1726678310000|2024-09-18 16:51:50|14350.17|14270.17|14348.42|14268.42|14350.5|14270.5|14348.42|14268.42|10
1726678320000|2024-09-18 16:52:00|14348.3|14268.3|14351.75|14271.75|14351.75|14271.75|14348.28|14268.28|10
1726678330000|2024-09-18 16:52:10|14351.41|14271.41|14351.66|14271.66|14352.58|14272.58|14351.41|14271.41|9
1726678340000|2024-09-18 16:52:20|14351.42|14271.42|14351.64|14271.64|14352.07|14272.07|14351.42|14271.42|9
1726678350000|2024-09-18 16:52:30|14351.61|14271.61|14350.47|14270.47|14351.67|14271.67|14350.47|14270.47|10
1726678360000|2024-09-18 16:52:40|14350.49|14270.49|14352.92|14272.92|14352.92|14272.92|14350.49|14270.49|9
1726678370000|2024-09-18 16:52:50|14353.06|14273.06|14353.37|14273.37|14353.43|14273.43|14353.06|14273.06|10
1726678380000|2024-09-18 16:53:00|14353.36|14273.36|14352.37|14272.37|14353.45|14273.45|14352.12|14272.12|10
1726678390000|2024-09-18 16:53:10|14353.6|14273.6|14354.78|14274.78|14354.78|14274.78|14353.6|14273.6|10
1726678400000|2024-09-18 16:53:20|14354.61|14274.61|14354.16|14274.16|14354.61|14274.61|14354.01|14274.01|10
1726678410000|2024-09-18 16:53:30|14354.33|14274.33|14355.61|14275.61|14355.71|14275.71|14354.33|14274.33|9
1726678420000|2024-09-18 16:53:40|14355.65|14275.65|14355.72|14275.72|14356.13|14276.13|14355.42|14275.42|8
1726678430000|2024-09-18 16:53:50|14355.31|14275.31|14354.38|14274.38|14355.33|14275.33|14354.38|14274.38|9
1726678440000|2024-09-18 16:54:00|14354.12|14274.12|14355.26|14275.26|14355.48|14275.48|14354.02|14274.02|10
1726678450000|2024-09-18 16:54:10|14355.56|14275.56|14356.22|14276.22|14356.23|14276.23|14355.56|14275.56|8
1726678460000|2024-09-18 16:54:20|14356.31|14276.31|14358.06|14278.06|14358.06|14278.06|14356.31|14276.31|10
1726678470000|2024-09-18 16:54:30|14358.09|14278.09|14358.11|14278.11|14358.15|14278.15|14358.07|14278.07|5
1726678480000|2024-09-18 16:54:40|14358.2|14278.2|14357.1|14277.1|14358.2|14278.2|14357.1|14277.1|10
1726678490000|2024-09-18 16:54:50|14357.06|14277.06|14357.35|14277.35|14357.35|14277.35|14357.03|14277.03|8
1726678500000|2024-09-18 16:55:00|14357.33|14277.33|14357.67|14277.67|14357.84|14277.84|14357.16|14277.16|8
1726678510000|2024-09-18 16:55:10|14357.78|14277.78|14360.16|14280.16|14360.16|14280.16|14357.78|14277.78|10
1726678520000|2024-09-18 16:55:20|14360.87|14280.87|14363.43|14283.43|14363.68|14283.68|14360.87|14280.87|10
1726678530000|2024-09-18 16:55:30|14363.46|14283.46|14362.86|14282.86|14363.48|14283.48|14362.86|14282.86|7
1726678540000|2024-09-18 16:55:40|14360.85|14280.85|14358.83|14278.83|14360.85|14280.85|14358.83|14278.83|10
1726678550000|2024-09-18 16:55:50|14358.84|14278.84|14358.14|14278.14|14358.84|14278.84|14357.55|14277.55|7
1726678560000|2024-09-18 16:56:00|14357.9|14277.9|14359.11|14279.11|14359.11|14279.11|14357.39|14277.39|10
1726678570000|2024-09-18 16:56:10|14359.94|14279.94|14359.97|14279.97|14360.25|14280.25|14359.77|14279.77|9
1726678580000|2024-09-18 16:56:20|14359.39|14279.39|14357.04|14277.04|14359.39|14279.39|14357.04|14277.04|10
1726678590000|2024-09-18 16:56:30|14356.89|14276.89|14358.12|14278.12|14358.22|14278.22|14356.68|14276.68|10
1726678600000|2024-09-18 16:56:40|14358.46|14278.46|14359.6|14279.6|14361.12|14281.12|14358.46|14278.46|10
1726678610000|2024-09-18 16:56:50|14360.09|14280.09|14361.13|14281.13|14361.13|14281.13|14359.91|14279.91|8
1726678620000|2024-09-18 16:57:00|14361.3|14281.3|14363.83|14283.83|14363.83|14283.83|14361.3|14281.3|9
1726678630000|2024-09-18 16:57:10|14366.06|14286.06|14373.74|14293.74|14373.74|14293.74|14365.86|14285.86|10
1726678640000|2024-09-18 16:57:20|14375.21|14295.21|14376.7|14296.7|14376.7|14296.7|14375.21|14295.21|9
1726678650000|2024-09-18 16:57:30|14377.47|14297.47|14377.73|14297.73|14378.2|14298.2|14377.47|14297.47|10
1726678660000|2024-09-18 16:57:40|14377.41|14297.41|14377.39|14297.39|14378.15|14298.15|14377.25|14297.25|10
1726678670000|2024-09-18 16:57:50|14377.27|14297.27|14378.05|14298.05|14378.05|14298.05|14377.27|14297.27|10
1726678680000|2024-09-18 16:58:00|14378.26|14298.26|14376.28|14296.28|14378.26|14298.26|14376.28|14296.28|10
1726678690000|2024-09-18 16:58:10|14376.1|14296.1|14376.49|14296.49|14376.64|14296.64|14376.1|14296.1|5
1726678700000|2024-09-18 16:58:20|14376.81|14296.81|14375.71|14295.71|14376.81|14296.81|14375.37|14295.37|10
1726678710000|2024-09-18 16:58:30|14376.13|14296.13|14378.77|14298.77|14378.77|14298.77|14376.13|14296.13|10
1726678720000|2024-09-18 16:58:40|14378.83|14298.83|14378.43|14298.43|14379.13|14299.13|14377.95|14297.95|10
1726678730000|2024-09-18 16:58:50|14378.07|14298.07|14374.7|14294.7|14378.07|14298.07|14374.38|14294.38|8
1726678740000|2024-09-18 16:59:00|14374.57|14294.57|14372.26|14292.26|14374.57|14294.57|14372.26|14292.26|9
1726678750000|2024-09-18 16:59:10|14372.28|14292.28|14371.07|14291.07|14372.28|14292.28|14371.07|14291.07|10
1726678760000|2024-09-18 16:59:20|14371|14291|14372.34|14292.34|14372.66|14292.66|14370.75|14290.75|10
1726678770000|2024-09-18 16:59:30|14372.01|14292.01|14370.83|14290.83|14374.24|14294.24|14370.83|14290.83|10
1726678780000|2024-09-18 16:59:40|14370.72|14290.72|14370.49|14290.49|14370.72|14290.72|14370.24|14290.24|9
1726678790000|2024-09-18 16:59:50|14370.79|14290.79|14371.28|14291.28|14371.28|14291.28|14369.91|14289.91|9
1726678800000|2024-09-18 17:00:00|14371.06|14291.06|14371.36|14291.36|14371.42|14291.42|14370.72|14290.72|9
1726678810000|2024-09-18 17:00:10|14371.38|14291.38|14372.9|14292.9|14372.9|14292.9|14371.38|14291.38|10
1726678820000|2024-09-18 17:00:20|14372.95|14292.95|14373.21|14293.21|14373.51|14293.51|14372.95|14292.95|10
1726678830000|2024-09-18 17:00:30|14373.27|14293.27|14372.85|14292.85|14373.27|14293.27|14372.54|14292.54|10
1726678840000|2024-09-18 17:00:40|14372.87|14292.87|14372.09|14292.09|14373.14|14293.14|14372.09|14292.09|10
1726678850000|2024-09-18 17:00:50|14372.13|14292.13|14372.16|14292.16|14372.34|14292.34|14372.13|14292.13|9
1726678860000|2024-09-18 17:01:00|14372.17|14292.17|14372.17|14292.17|14372.48|14292.48|14372.14|14292.14|10
1726678870000|2024-09-18 17:01:10|14372.18|14292.18|14373.37|14293.37|14373.4|14293.4|14372.15|14292.15|10
1726678880000|2024-09-18 17:01:20|14373.45|14293.45|14373.83|14293.83|14374.94|14294.94|14373.45|14293.45|10
1726678890000|2024-09-18 17:01:30|14374.31|14294.31|14376.46|14296.46|14376.46|14296.46|14374.3|14294.3|10
1726678900000|2024-09-18 17:01:40|14376.69|14296.69|14379.63|14299.63|14379.63|14299.63|14376.65|14296.65|9
1726678910000|2024-09-18 17:01:50|14379.62|14299.62|14379.07|14299.07|14379.75|14299.75|14379.07|14299.07|8
1726678920000|2024-09-18 17:02:00|14378.78|14298.78|14378.94|14298.94|14379.12|14299.12|14378.53|14298.53|9
1726678930000|2024-09-18 17:02:10|14379.52|14299.52|14379.66|14299.66|14379.66|14299.66|14379.28|14299.28|10
1726678940000|2024-09-18 17:02:20|14379.83|14299.83|14378.43|14298.43|14380.22|14300.22|14378.43|14298.43|10
1726678950000|2024-09-18 17:02:30|14378.24|14298.24|14375.58|14295.58|14378.24|14298.24|14375.58|14295.58|10
1726678960000|2024-09-18 17:02:40|14374.62|14294.62|14370.29|14290.29|14374.62|14294.62|14370.29|14290.29|10
1726678970000|2024-09-18 17:02:50|14369.87|14289.87|14366.55|14286.55|14369.87|14289.87|14366.52|14286.52|9
1726678980000|2024-09-18 17:03:00|14366.72|14286.72|14366.04|14286.04|14366.83|14286.83|14365|14285|10
1726678990000|2024-09-18 17:03:10|14365.94|14285.94|14364.46|14284.46|14366.18|14286.18|14364.05|14284.05|10
1726679000000|2024-09-18 17:03:20|14364.53|14284.53|14365.96|14285.96|14367.31|14287.31|14364.53|14284.53|10
1726679010000|2024-09-18 17:03:30|14365.51|14285.51|14364.39|14284.39|14365.51|14285.51|14364.39|14284.39|9
1726679020000|2024-09-18 17:03:40|14364.38|14284.38|14364.62|14284.62|14364.62|14284.62|14364.25|14284.25|8
1726679030000|2024-09-18 17:03:50|14364.63|14284.63|14363.39|14283.39|14364.63|14284.63|14363.39|14283.39|9
1726679040000|2024-09-18 17:04:00|14363.8|14283.8|14363.46|14283.46|14363.8|14283.8|14362.97|14282.97|10
1726679050000|2024-09-18 17:04:10|14363.43|14283.43|14364.66|14284.66|14364.66|14284.66|14363.37|14283.37|10
1726679060000|2024-09-18 17:04:20|14363.37|14283.37|14361.22|14281.22|14363.84|14283.84|14361.06|14281.06|10
1726679070000|2024-09-18 17:04:30|14361.23|14281.23|14362.13|14282.13|14362.13|14282.13|14360.86|14280.86|10
1726679080000|2024-09-18 17:04:40|14362.36|14282.36|14365.37|14285.37|14365.37|14285.37|14362.36|14282.36|10
1726679090000|2024-09-18 17:04:50|14365.38|14285.38|14366.17|14286.17|14366.24|14286.24|14365.38|14285.38|10
1726679100000|2024-09-18 17:05:00|14366.42|14286.42|14364.4|14284.4|14366.42|14286.42|14364.4|14284.4|7
1726679110000|2024-09-18 17:05:10|14364.39|14284.39|14361.57|14281.57|14364.39|14284.39|14361.47|14281.47|9
1726679120000|2024-09-18 17:05:20|14362.07|14282.07|14360|14280|14362.07|14282.07|14360|14280|10
1726679130000|2024-09-18 17:05:30|14359.98|14279.98|14359.3|14279.3|14359.98|14279.98|14359.12|14279.12|9
1726679140000|2024-09-18 17:05:40|14358.99|14278.99|14358.43|14278.43|14359.24|14279.24|14356.5|14276.5|8
1726679150000|2024-09-18 17:05:50|14358.41|14278.41|14357.12|14277.12|14358.42|14278.42|14357.12|14277.12|9
1726679160000|2024-09-18 17:06:00|14357.09|14277.09|14357.3|14277.3|14357.34|14277.34|14356.74|14276.74|10
1726679170000|2024-09-18 17:06:10|14357.26|14277.26|14355.37|14275.37|14357.53|14277.53|14355.37|14275.37|10
1726679180000|2024-09-18 17:06:20|14355.21|14275.21|14351.53|14271.53|14355.21|14275.21|14351.53|14271.53|9
1726679190000|2024-09-18 17:06:30|14351.27|14271.27|14349.17|14269.17|14351.27|14271.27|14349.1|14269.1|10
1726679200000|2024-09-18 17:06:40|14349.3|14269.3|14349.38|14269.38|14349.7|14269.7|14349.22|14269.22|10
1726679210000|2024-09-18 17:06:50|14348.81|14268.81|14348.1|14268.1|14348.81|14268.81|14347.72|14267.72|10
1726679220000|2024-09-18 17:07:00|14348.07|14268.07|14347.74|14267.74|14348.27|14268.27|14347.74|14267.74|10
1726679230000|2024-09-18 17:07:10|14347.6|14267.6|14347.45|14267.45|14347.6|14267.6|14346.83|14266.83|10
1726679240000|2024-09-18 17:07:20|14347.74|14267.74|14347.59|14267.59|14348.02|14268.02|14347.41|14267.41|10
1726679250000|2024-09-18 17:07:30|14347.62|14267.62|14346.46|14266.46|14347.76|14267.76|14346.46|14266.46|9
1726679260000|2024-09-18 17:07:40|14346.36|14266.36|14344.59|14264.59|14346.36|14266.36|14344.59|14264.59|10
1726679270000|2024-09-18 17:07:50|14344.8|14264.8|14343.74|14263.74|14344.8|14264.8|14343.74|14263.74|10
1726679280000|2024-09-18 17:08:00|14343.59|14263.59|14343.38|14263.38|14343.74|14263.74|14343|14263|9
1726679290000|2024-09-18 17:08:10|14343.3|14263.3|14343.34|14263.34|14343.55|14263.55|14343.3|14263.3|10
1726679300000|2024-09-18 17:08:20|14343.4|14263.4|14344.4|14264.4|14345.47|14265.47|14343.4|14263.4|10
1726679310000|2024-09-18 17:08:30|14344.38|14264.38|14343.46|14263.46|14344.39|14264.39|14343.46|14263.46|9
1726679320000|2024-09-18 17:08:40|14343.4|14263.4|14341|14261|14343.4|14263.4|14341|14261|10
1726679330000|2024-09-18 17:08:50|14340.67|14260.67|14340.49|14260.49|14340.67|14260.67|14340.49|14260.49|9
1726679340000|2024-09-18 17:09:00|14340.46|14260.46|14340.38|14260.38|14340.46|14260.46|14339.71|14259.71|9
1726679350000|2024-09-18 17:09:10|14340.49|14260.49|14338.7|14258.7|14340.49|14260.49|14338.7|14258.7|9
1726679360000|2024-09-18 17:09:20|14338.48|14258.48|14336.3|14256.3|14338.48|14258.48|14336.3|14256.3|10
1726679370000|2024-09-18 17:09:30|14334.23|14254.23|14329.51|14249.51|14334.23|14254.23|14329.51|14249.51|10
1726679380000|2024-09-18 17:09:40|14329.43|14249.43|14326.8|14246.8|14329.43|14249.43|14326.6|14246.6|10
1726679390000|2024-09-18 17:09:50|14326.78|14246.78|14326.62|14246.62|14326.78|14246.78|14326.39|14246.39|6
1726679400000|2024-09-18 17:10:00|14327.04|14247.04|14325.84|14245.84|14327.16|14247.16|14325.84|14245.84|7
1726679410000|2024-09-18 17:10:10|14325.43|14245.43|14324.22|14244.22|14326.05|14246.05|14324.04|14244.04|9
1726679420000|2024-09-18 17:10:20|14324.36|14244.36|14325.71|14245.71|14325.71|14245.71|14324.36|14244.36|10
1726679430000|2024-09-18 17:10:30|14325.94|14245.94|14326.77|14246.77|14326.88|14246.88|14325.94|14245.94|10
1726679440000|2024-09-18 17:10:40|14326.65|14246.65|14326.55|14246.55|14327.24|14247.24|14326.55|14246.55|10
1726679450000|2024-09-18 17:10:50|14326.42|14246.42|14326.17|14246.17|14326.42|14246.42|14326.17|14246.17|9
1726679460000|2024-09-18 17:11:00|14326.46|14246.46|14323.29|14243.29|14326.46|14246.46|14323.27|14243.27|10
1726679470000|2024-09-18 17:11:10|14322.57|14242.57|14322.24|14242.24|14323.01|14243.01|14322.05|14242.05|10
1726679480000|2024-09-18 17:11:20|14322.17|14242.17|14321.55|14241.55|14322.6|14242.6|14321.55|14241.55|10
1726679490000|2024-09-18 17:11:30|14322.19|14242.19|14323.39|14243.39|14323.7|14243.7|14322.19|14242.19|10
1726679500000|2024-09-18 17:11:40|14323.63|14243.63|14324.05|14244.05|14324.08|14244.08|14323.63|14243.63|10
1726679510000|2024-09-18 17:11:50|14324.09|14244.09|14324.12|14244.12|14324.42|14244.42|14324.09|14244.09|7
1726679520000|2024-09-18 17:12:00|14324.1|14244.1|14324.26|14244.26|14324.34|14244.34|14323.85|14243.85|10
1726679530000|2024-09-18 17:12:10|14324.6|14244.6|14316.05|14236.05|14324.6|14244.6|14316.05|14236.05|10
1726679540000|2024-09-18 17:12:20|14316.25|14236.25|14312.74|14232.74|14316.28|14236.28|14312.74|14232.74|10
1726679550000|2024-09-18 17:12:30|14313.22|14233.22|14318.97|14238.97|14319.07|14239.07|14313.22|14233.22|9
1726679560000|2024-09-18 17:12:40|14318.46|14238.46|14319.84|14239.84|14320.05|14240.05|14318.46|14238.46|9
1726679570000|2024-09-18 17:12:50|14319.46|14239.46|14317.69|14237.69|14319.46|14239.46|14317.69|14237.69|10
1726679580000|2024-09-18 17:13:00|14317.63|14237.63|14311.56|14231.56|14317.85|14237.85|14311.52|14231.52|9
1726679590000|2024-09-18 17:13:10|14311.57|14231.57|14311.88|14231.88|14315.24|14235.24|14311.57|14231.57|10
1726679600000|2024-09-18 17:13:20|14311.85|14231.85|14310.77|14230.77|14312.15|14232.15|14310.12|14230.12|10
1726679610000|2024-09-18 17:13:30|14310.8|14230.8|14307.23|14227.23|14310.8|14230.8|14306.99|14226.99|10
1726679620000|2024-09-18 17:13:40|14306.49|14226.49|14304.08|14224.08|14306.49|14226.49|14303.78|14223.78|10
1726679630000|2024-09-18 17:13:50|14304.07|14224.07|14303.79|14223.79|14304.44|14224.44|14303.79|14223.79|10
1726679640000|2024-09-18 17:14:00|14303.29|14223.29|14300|14220|14303.45|14223.45|14300|14220|10
1726679650000|2024-09-18 17:14:10|14298.77|14218.77|14294.1|14214.1|14298.77|14218.77|14293.96|14213.96|10
1726679660000|2024-09-18 17:14:20|14294.06|14214.06|14295.07|14215.07|14295.24|14215.24|14293.76|14213.76|9
1726679670000|2024-09-18 17:14:30|14295.04|14215.04|14293.74|14213.74|14295.04|14215.04|14293.74|14213.74|10
1726679680000|2024-09-18 17:14:40|14293.88|14213.88|14294.84|14214.84|14294.84|14214.84|14293.88|14213.88|9
1726679690000|2024-09-18 17:14:50|14294.9|14214.9|14293.29|14213.29|14294.93|14214.93|14293.29|14213.29|8
1726679700000|2024-09-18 17:15:00|14292.95|14212.95|14293.41|14213.41|14293.41|14213.41|14290.61|14210.61|9
1726679710000|2024-09-18 17:15:10|14293.51|14213.51|14294.69|14214.69|14294.7|14214.7|14293.36|14213.36|10
1726679720000|2024-09-18 17:15:20|14294.75|14214.75|14296.19|14216.19|14296.19|14216.19|14294.75|14214.75|9
1726679730000|2024-09-18 17:15:30|14295.72|14215.72|14294.57|14214.57|14295.72|14215.72|14294.45|14214.45|10
1726679740000|2024-09-18 17:15:40|14294.74|14214.74|14292.98|14212.98|14294.76|14214.76|14292.98|14212.98|10
1726679750000|2024-09-18 17:15:50|14293|14213|14291.61|14211.61|14293|14213|14291.44|14211.44|10
1726679760000|2024-09-18 17:16:00|14291.49|14211.49|14291.45|14211.45|14291.68|14211.68|14291.29|14211.29|9
1726679770000|2024-09-18 17:16:10|14291.66|14211.66|14290.73|14210.73|14291.67|14211.67|14290.73|14210.73|10
1726679780000|2024-09-18 17:16:20|14290.77|14210.77|14292.51|14212.51|14292.51|14212.51|14290.77|14210.77|10
1726679790000|2024-09-18 17:16:30|14292.34|14212.34|14294.24|14214.24|14294.24|14214.24|14292.34|14212.34|10
1726679800000|2024-09-18 17:16:40|14294.4|14214.4|14295.58|14215.58|14295.6|14215.6|14294.4|14214.4|8
1726679810000|2024-09-18 17:16:50|14295.74|14215.74|14293.79|14213.79|14296.19|14216.19|14293.79|14213.79|10
1726679820000|2024-09-18 17:17:00|14293.57|14213.57|14295.93|14215.93|14295.93|14215.93|14293.57|14213.57|10
1726679830000|2024-09-18 17:17:10|14295.91|14215.91|14295.87|14215.87|14295.95|14215.95|14295.75|14215.75|10
1726679840000|2024-09-18 17:17:20|14296.27|14216.27|14297.76|14217.76|14297.77|14217.77|14295.96|14215.96|10
1726679850000|2024-09-18 17:17:30|14297.97|14217.97|14296.17|14216.17|14297.97|14217.97|14295.52|14215.52|9
1726679860000|2024-09-18 17:17:40|14296.22|14216.22|14296.34|14216.34|14296.6|14216.6|14295.93|14215.93|8
1726679870000|2024-09-18 17:17:50|14296.09|14216.09|14298.36|14218.36|14298.36|14218.36|14295.94|14215.94|10
1726679880000|2024-09-18 17:18:00|14298.56|14218.56|14299.46|14219.46|14299.46|14219.46|14298.25|14218.25|9
1726679890000|2024-09-18 17:18:10|14299.47|14219.47|14300.52|14220.52|14300.52|14220.52|14299.47|14219.47|8
1726679900000|2024-09-18 17:18:20|14300.48|14220.48|14301.05|14221.05|14301.05|14221.05|14300.48|14220.48|8
1726679910000|2024-09-18 17:18:30|14300.92|14220.92|14301.69|14221.69|14302.53|14222.53|14300.92|14220.92|8
1726679920000|2024-09-18 17:18:40|14301.73|14221.73|14303.19|14223.19|14303.64|14223.64|14301.73|14221.73|10
1726679930000|2024-09-18 17:18:50|14303.18|14223.18|14303.24|14223.24|14303.45|14223.45|14303.18|14223.18|9
1726679940000|2024-09-18 17:19:00|14303.2|14223.2|14303.27|14223.27|14303.57|14223.57|14303.2|14223.2|9
1726679950000|2024-09-18 17:19:10|14302.98|14222.98|14302.86|14222.86|14302.98|14222.98|14302.57|14222.57|9
1726679960000|2024-09-18 17:19:20|14302.69|14222.69|14305.32|14225.32|14305.32|14225.32|14302.69|14222.69|8
1726679970000|2024-09-18 17:19:30|14305.31|14225.31|14306.97|14226.97|14306.97|14226.97|14305.31|14225.31|8
1726679980000|2024-09-18 17:19:40|14307.06|14227.06|14308.54|14228.54|14308.54|14228.54|14307.06|14227.06|10
1726679990000|2024-09-18 17:19:50|14308.77|14228.77|14313.19|14233.19|14313.19|14233.19|14308.77|14228.77|10
1726680000000|2024-09-18 17:20:00|14313.15|14233.15|14315.44|14235.44|14315.49|14235.49|14313.15|14233.15|10
1726680010000|2024-09-18 17:20:10|14315.47|14235.47|14315.77|14235.77|14316.34|14236.34|14315.47|14235.47|9
1726680020000|2024-09-18 17:20:20|14315.53|14235.53|14314.51|14234.51|14315.53|14235.53|14314.51|14234.51|10
1726680030000|2024-09-18 17:20:30|14314.39|14234.39|14313.95|14233.95|14314.39|14234.39|14313.95|14233.95|9
1726680040000|2024-09-18 17:20:40|14313.19|14233.19|14311.78|14231.78|14313.19|14233.19|14311.78|14231.78|10
1726680050000|2024-09-18 17:20:50|14311.46|14231.46|14309.99|14229.99|14311.47|14231.47|14309.88|14229.88|9
1726680060000|2024-09-18 17:21:00|14310|14230|14310.6|14230.6|14310.8|14230.8|14310|14230|10
1726680070000|2024-09-18 17:21:10|14310.72|14230.72|14311.33|14231.33|14311.33|14231.33|14310.72|14230.72|10
1726680080000|2024-09-18 17:21:20|14310.61|14230.61|14310.03|14230.03|14310.72|14230.72|14310.03|14230.03|10
1726680090000|2024-09-18 17:21:30|14310.22|14230.22|14311.04|14231.04|14311.04|14231.04|14310.21|14230.21|7
1726680100000|2024-09-18 17:21:40|14311.37|14231.37|14311.93|14231.93|14311.93|14231.93|14311.37|14231.37|8
1726680110000|2024-09-18 17:21:50|14311.94|14231.94|14313.28|14233.28|14313.28|14233.28|14311.94|14231.94|8
1726680120000|2024-09-18 17:22:00|14313.43|14233.43|14313.75|14233.75|14313.97|14233.97|14313.41|14233.41|8
1726680130000|2024-09-18 17:22:10|14314.02|14234.02|14311.65|14231.65|14314.13|14234.13|14311.65|14231.65|9
1726680140000|2024-09-18 17:22:20|14311.92|14231.92|14311.1|14231.1|14312.25|14232.25|14311.1|14231.1|10
1726680150000|2024-09-18 17:22:30|14310.9|14230.9|14310.9|14230.9|14311.01|14231.01|14310.05|14230.05|10
1726680160000|2024-09-18 17:22:40|14310.89|14230.89|14306.72|14226.72|14311.54|14231.54|14306.44|14226.44|10
1726680170000|2024-09-18 17:22:50|14307.33|14227.33|14307.22|14227.22|14307.36|14227.36|14306.57|14226.57|8
1726680180000|2024-09-18 17:23:00|14307.27|14227.27|14306.98|14226.98|14307.5|14227.5|14306.98|14226.98|10
1726680190000|2024-09-18 17:23:10|14306.92|14226.92|14305.69|14225.69|14306.92|14226.92|14305.69|14225.69|9
1726680200000|2024-09-18 17:23:20|14305.36|14225.36|14304.96|14224.96|14305.56|14225.56|14304.55|14224.55|9
1726680210000|2024-09-18 17:23:30|14305.1|14225.1|14304.34|14224.34|14305.1|14225.1|14304.28|14224.28|8
1726680220000|2024-09-18 17:23:40|14303.57|14223.57|14304.34|14224.34|14304.65|14224.65|14303.57|14223.57|9
1726680230000|2024-09-18 17:23:50|14304.31|14224.31|14303.61|14223.61|14304.48|14224.48|14303.6|14223.6|6
1726680240000|2024-09-18 17:24:00|14303.63|14223.63|14302.26|14222.26|14303.69|14223.69|14302.26|14222.26|10
1726680250000|2024-09-18 17:24:10|14302.25|14222.25|14302.99|14222.99|14302.99|14222.99|14301.73|14221.73|9
1726680260000|2024-09-18 17:24:20|14303.12|14223.12|14303.97|14223.97|14303.97|14223.97|14303.12|14223.12|9
1726680270000|2024-09-18 17:24:30|14305.29|14225.29|14305.96|14225.96|14305.96|14225.96|14304.83|14224.83|10
1726680280000|2024-09-18 17:24:40|14305.91|14225.91|14306.2|14226.2|14306.34|14226.34|14305.91|14225.91|9
1726680290000|2024-09-18 17:24:50|14306.13|14226.13|14306.06|14226.06|14306.13|14226.13|14306.05|14226.05|9
1726680300000|2024-09-18 17:25:00|14306.07|14226.07|14307.74|14227.74|14307.87|14227.87|14306.06|14226.06|9
1726680310000|2024-09-18 17:25:10|14308.27|14228.27|14309.15|14229.15|14309.17|14229.17|14308.27|14228.27|9
1726680320000|2024-09-18 17:25:20|14309.46|14229.46|14310.5|14230.5|14310.5|14230.5|14309.24|14229.24|10
1726680330000|2024-09-18 17:25:30|14310.54|14230.54|14310.45|14230.45|14310.56|14230.56|14310.44|14230.44|9
1726680340000|2024-09-18 17:25:40|14310.33|14230.33|14309.91|14229.91|14310.34|14230.34|14309.67|14229.67|8
1726680350000|2024-09-18 17:25:50|14310.48|14230.48|14312.71|14232.71|14312.71|14232.71|14310.24|14230.24|10
1726680360000|2024-09-18 17:26:00|14312.72|14232.72|14314.3|14234.3|14314.36|14234.36|14312.71|14232.71|7
1726680370000|2024-09-18 17:26:10|14314.81|14234.81|14315.65|14235.65|14315.65|14235.65|14314.81|14234.81|7
1726680380000|2024-09-18 17:26:20|14315.46|14235.46|14318.26|14238.26|14318.26|14238.26|14315.46|14235.46|10
1726680390000|2024-09-18 17:26:30|14318.45|14238.45|14319.2|14239.2|14319.2|14239.2|14318.45|14238.45|10
1726680400000|2024-09-18 17:26:40|14319.17|14239.17|14319.02|14239.02|14319.17|14239.17|14318.85|14238.85|9
1726680410000|2024-09-18 17:26:50|14319.16|14239.16|14319.06|14239.06|14319.21|14239.21|14318.94|14238.94|8
1726680420000|2024-09-18 17:27:00|14318.99|14238.99|14319.3|14239.3|14319.7|14239.7|14318.99|14238.99|9
1726680430000|2024-09-18 17:27:10|14319.28|14239.28|14318.38|14238.38|14319.28|14239.28|14318.31|14238.31|10
1726680440000|2024-09-18 17:27:20|14318.57|14238.57|14319.14|14239.14|14319.14|14239.14|14318.57|14238.57|9
1726680450000|2024-09-18 17:27:30|14319.16|14239.16|14319.82|14239.82|14319.82|14239.82|14319.16|14239.16|9
1726680460000|2024-09-18 17:27:40|14319.75|14239.75|14319.7|14239.7|14319.75|14239.75|14319.09|14239.09|9
1726680470000|2024-09-18 17:27:50|14319.77|14239.77|14321.01|14241.01|14321.01|14241.01|14319.77|14239.77|9
1726680480000|2024-09-18 17:28:00|14321.12|14241.12|14321.97|14241.97|14321.97|14241.97|14321.09|14241.09|9
1726680490000|2024-09-18 17:28:10|14322.26|14242.26|14323.31|14243.31|14323.31|14243.31|14322.19|14242.19|10
1726680500000|2024-09-18 17:28:20|14323.28|14243.28|14321.97|14241.97|14323.28|14243.28|14321.97|14241.97|10
1726680510000|2024-09-18 17:28:30|14321.16|14241.16|14319.65|14239.65|14321.16|14241.16|14319.55|14239.55|10
1726680520000|2024-09-18 17:28:40|14319.57|14239.57|14319.48|14239.48|14319.63|14239.63|14319.44|14239.44|8
1726680530000|2024-09-18 17:28:50|14319.18|14239.18|14318.75|14238.75|14319.33|14239.33|14318.75|14238.75|8
1726680540000|2024-09-18 17:29:00|14318.62|14238.62|14320.5|14240.5|14320.56|14240.56|14318.62|14238.62|10
1726680550000|2024-09-18 17:29:10|14320.36|14240.36|14321.79|14241.79|14321.79|14241.79|14320.36|14240.36|8
1726680560000|2024-09-18 17:29:20|14321.88|14241.88|14323.92|14243.92|14323.92|14243.92|14321.88|14241.88|9
1726680570000|2024-09-18 17:29:30|14324.63|14244.63|14325.24|14245.24|14325.36|14245.36|14324.63|14244.63|8
1726680580000|2024-09-18 17:29:40|14325.3|14245.3|14324.87|14244.87|14325.48|14245.48|14324.87|14244.87|10
1726680590000|2024-09-18 17:29:50|14324.86|14244.86|14326.45|14246.45|14326.45|14246.45|14324.81|14244.81|10
1726680600000|2024-09-18 17:30:00|14326.95|14246.95|14326.53|14246.53|14327.69|14247.69|14326.5|14246.5|10
1726680610000|2024-09-18 17:30:10|14326.41|14246.41|14327.12|14247.12|14327.27|14247.27|14326.3|14246.3|9
1726680620000|2024-09-18 17:30:20|14327.16|14247.16|14328.44|14248.44|14328.44|14248.44|14327.08|14247.08|9
1726680630000|2024-09-18 17:30:30|14328.53|14248.53|14331.55|14251.55|14331.58|14251.58|14328.53|14248.53|9
1726680640000|2024-09-18 17:30:40|14331.6|14251.6|14331.6|14251.6|14331.9|14251.9|14331.44|14251.44|10
1726680650000|2024-09-18 17:30:50|14331.49|14251.49|14331.5|14251.5|14332.04|14252.04|14331.44|14251.44|10
1726680660000|2024-09-18 17:31:00|14331.49|14251.49|14332|14252|14332.35|14252.35|14331.34|14251.34|10
1726680670000|2024-09-18 17:31:10|14331.83|14251.83|14332.92|14252.92|14332.92|14252.92|14331.8|14251.8|10
1726680680000|2024-09-18 17:31:20|14333.11|14253.11|14334.7|14254.7|14334.73|14254.73|14333.11|14253.11|8
1726680690000|2024-09-18 17:31:30|14335.77|14255.77|14336.19|14256.19|14336.19|14256.19|14335.77|14255.77|10
1726680700000|2024-09-18 17:31:40|14336.24|14256.24|14335.25|14255.25|14336.24|14256.24|14334.77|14254.77|9
1726680710000|2024-09-18 17:31:50|14335.37|14255.37|14336.02|14256.02|14336.02|14256.02|14335.37|14255.37|8
1726680720000|2024-09-18 17:32:00|14336.01|14256.01|14336.13|14256.13|14336.28|14256.28|14336.01|14256.01|9
1726680730000|2024-09-18 17:32:10|14336.14|14256.14|14337.32|14257.32|14337.32|14257.32|14335.99|14255.99|9
1726680740000|2024-09-18 17:32:20|14337.59|14257.59|14338.83|14258.83|14338.83|14258.83|14337.59|14257.59|9
1726680750000|2024-09-18 17:32:30|14338.88|14258.88|14338.76|14258.76|14339.01|14259.01|14338.76|14258.76|7
1726680760000|2024-09-18 17:32:40|14338.96|14258.96|14339.54|14259.54|14339.55|14259.55|14338.96|14258.96|9
1726680770000|2024-09-18 17:32:50|14339.51|14259.51|14339.88|14259.88|14340.14|14260.14|14339.51|14259.51|7
1726680780000|2024-09-18 17:33:00|14340.01|14260.01|14341.13|14261.13|14341.13|14261.13|14339.84|14259.84|10
1726680790000|2024-09-18 17:33:10|14340.93|14260.93|14343.42|14263.42|14343.74|14263.74|14340.93|14260.93|10
1726680800000|2024-09-18 17:33:20|14343.59|14263.59|14343.79|14263.79|14343.9|14263.9|14343.37|14263.37|8
1726680810000|2024-09-18 17:33:30|14344|14264|14344.23|14264.23|14344.23|14264.23|14343.75|14263.75|8
1726680820000|2024-09-18 17:33:40|14344.24|14264.24|14345.23|14265.23|14345.42|14265.42|14344.24|14264.24|10
1726680830000|2024-09-18 17:33:50|14345.33|14265.33|14345.15|14265.15|14345.58|14265.58|14345.1|14265.1|10
1726680840000|2024-09-18 17:34:00|14344.99|14264.99|14349.48|14269.48|14349.48|14269.48|14344.87|14264.87|10
1726680850000|2024-09-18 17:34:10|14350.2|14270.2|14354.13|14274.13|14354.13|14274.13|14350.2|14270.2|9
1726680860000|2024-09-18 17:34:20|14354.26|14274.26|14359.75|14279.75|14359.75|14279.75|14353.51|14273.51|10
1726680870000|2024-09-18 17:34:30|14360.41|14280.41|14364.12|14284.12|14364.12|14284.12|14360.22|14280.22|10
1726680880000|2024-09-18 17:34:40|14363.97|14283.97|14364.27|14284.27|14364.27|14284.27|14363.77|14283.77|10
1726680890000|2024-09-18 17:34:50|14364.51|14284.51|14364.77|14284.77|14364.77|14284.77|14364.35|14284.35|10
1726680900000|2024-09-18 17:35:00|14364.71|14284.71|14371.89|14291.89|14372|14292|14364.71|14284.71|10
1726680910000|2024-09-18 17:35:10|14372.6|14292.6|14379.13|14299.13|14379.43|14299.43|14372.6|14292.6|10
1726680920000|2024-09-18 17:35:20|14385.96|14305.96|14386.76|14306.76|14386.76|14306.76|14385.96|14305.96|10
1726680930000|2024-09-18 17:35:30|14386.84|14306.84|14385.1|14305.1|14386.85|14306.85|14384.8|14304.8|9
1726680940000|2024-09-18 17:35:40|14385.18|14305.18|14385.63|14305.63|14385.79|14305.79|14383.69|14303.69|10
1726680950000|2024-09-18 17:35:50|14385.92|14305.92|14384.6|14304.6|14385.92|14305.92|14384.19|14304.19|9
1726680960000|2024-09-18 17:36:00|14385.03|14305.03|14384.57|14304.57|14386.25|14306.25|14384.29|14304.29|9
1726680970000|2024-09-18 17:36:10|14384.84|14304.84|14381.43|14301.43|14384.96|14304.96|14381.43|14301.43|10
1726680980000|2024-09-18 17:36:20|14380.84|14300.84|14379.84|14299.84|14380.84|14300.84|14379.83|14299.83|10
1726680990000|2024-09-18 17:36:30|14380.22|14300.22|14380.3|14300.3|14380.47|14300.47|14379.96|14299.96|9
1726681000000|2024-09-18 17:36:40|14380.29|14300.29|14373.06|14293.06|14380.29|14300.29|14373.05|14293.05|10
1726681010000|2024-09-18 17:36:50|14372.93|14292.93|14369.69|14289.69|14372.93|14292.93|14369.69|14289.69|9
1726681020000|2024-09-18 17:37:00|14368.91|14288.91|14368.34|14288.34|14368.91|14288.91|14367.76|14287.76|10
1726681030000|2024-09-18 17:37:10|14368.95|14288.95|14368.34|14288.34|14368.95|14288.95|14368.16|14288.16|9
1726681040000|2024-09-18 17:37:20|14368.38|14288.38|14364.07|14284.07|14368.38|14288.38|14364.07|14284.07|9
1726681050000|2024-09-18 17:37:30|14363.33|14283.33|14361.93|14281.93|14363.7|14283.7|14361.7|14281.7|10
1726681060000|2024-09-18 17:37:40|14361.86|14281.86|14356.35|14276.35|14361.86|14281.86|14356.27|14276.27|9
1726681070000|2024-09-18 17:37:50|14356.36|14276.36|14354.72|14274.72|14357.7|14277.7|14354.72|14274.72|10
1726681080000|2024-09-18 17:38:00|14354.52|14274.52|14356.7|14276.7|14356.7|14276.7|14353.88|14273.88|10
1726681090000|2024-09-18 17:38:10|14356.74|14276.74|14356.96|14276.96|14356.96|14276.96|14355.85|14275.85|10
1726681100000|2024-09-18 17:38:20|14358.21|14278.21|14357.96|14277.96|14358.29|14278.29|14357.36|14277.36|10
1726681110000|2024-09-18 17:38:30|14357.81|14277.81|14358.73|14278.73|14358.81|14278.81|14357.75|14277.75|10
1726681120000|2024-09-18 17:38:40|14358.91|14278.91|14359.05|14279.05|14359.4|14279.4|14358.87|14278.87|10
1726681130000|2024-09-18 17:38:50|14359.02|14279.02|14359.4|14279.4|14359.4|14279.4|14358.97|14278.97|9
1726681140000|2024-09-18 17:39:00|14359.71|14279.71|14360.15|14280.15|14360.27|14280.27|14359.31|14279.31|8
1726681150000|2024-09-18 17:39:10|14360.19|14280.19|14360.14|14280.14|14360.35|14280.35|14359.79|14279.79|10
1726681160000|2024-09-18 17:39:20|14360.18|14280.18|14359.91|14279.91|14360.5|14280.5|14359.9|14279.9|8
1726681170000|2024-09-18 17:39:30|14359.7|14279.7|14359.49|14279.49|14359.7|14279.7|14359.28|14279.28|10
1726681180000|2024-09-18 17:39:40|14359.53|14279.53|14356.42|14276.42|14359.53|14279.53|14356.3|14276.3|10
1726681190000|2024-09-18 17:39:50|14356.6|14276.6|14357.03|14277.03|14357.03|14277.03|14356.39|14276.39|8
1726681200000|2024-09-18 17:40:00|14357.21|14277.21|14357.13|14277.13|14357.49|14277.49|14357.13|14277.13|9
1726681210000|2024-09-18 17:40:10|14357.45|14277.45|14358.57|14278.57|14358.59|14278.59|14357.41|14277.41|10
1726681220000|2024-09-18 17:40:20|14358.53|14278.53|14362.03|14282.03|14362.03|14282.03|14358.53|14278.53|10
1726681230000|2024-09-18 17:40:30|14362.39|14282.39|14354.17|14274.17|14362.74|14282.74|14354.17|14274.17|10
1726681240000|2024-09-18 17:40:40|14353.15|14273.15|14356.86|14276.86|14356.86|14276.86|14353.15|14273.15|10
1726681250000|2024-09-18 17:40:50|14357.63|14277.63|14358.39|14278.39|14358.67|14278.67|14357.27|14277.27|10
1726681260000|2024-09-18 17:41:00|14358.66|14278.66|14356.86|14276.86|14358.66|14278.66|14356.86|14276.86|9
1726681270000|2024-09-18 17:41:10|14356.72|14276.72|14356.27|14276.27|14357.1|14277.1|14356.26|14276.26|9
1726681280000|2024-09-18 17:41:20|14357.03|14277.03|14355.82|14275.82|14357.03|14277.03|14355.38|14275.38|10
1726681290000|2024-09-18 17:41:30|14355.86|14275.86|14357.97|14277.97|14357.97|14277.97|14355.86|14275.86|9
1726681300000|2024-09-18 17:41:40|14357.94|14277.94|14355.15|14275.15|14357.94|14277.94|14355.15|14275.15|10
1726681310000|2024-09-18 17:41:50|14355.23|14275.23|14355.38|14275.38|14356.08|14276.08|14355.23|14275.23|10
1726681320000|2024-09-18 17:42:00|14355.18|14275.18|14356.23|14276.23|14356.23|14276.23|14355.18|14275.18|9
1726681330000|2024-09-18 17:42:10|14356.44|14276.44|14357.28|14277.28|14357.4|14277.4|14356.44|14276.44|9
1726681340000|2024-09-18 17:42:20|14357.56|14277.56|14357.87|14277.87|14357.87|14277.87|14357.29|14277.29|10
1726681350000|2024-09-18 17:42:30|14357.89|14277.89|14358.62|14278.62|14358.62|14278.62|14357.89|14277.89|9
1726681360000|2024-09-18 17:42:40|14359.14|14279.14|14360.21|14280.21|14360.21|14280.21|14359.06|14279.06|10
1726681370000|2024-09-18 17:42:50|14360.24|14280.24|14359.51|14279.51|14360.24|14280.24|14359.51|14279.51|9
1726681380000|2024-09-18 17:43:00|14359.49|14279.49|14359.68|14279.68|14360.39|14280.39|14359.49|14279.49|10
1726681390000|2024-09-18 17:43:10|14359.67|14279.67|14359.65|14279.65|14359.81|14279.81|14359.52|14279.52|10
1726681400000|2024-09-18 17:43:20|14359.45|14279.45|14358.67|14278.67|14359.52|14279.52|14358.47|14278.47|10
1726681410000|2024-09-18 17:43:30|14359.43|14279.43|14360.44|14280.44|14360.44|14280.44|14359.08|14279.08|9
1726681420000|2024-09-18 17:43:40|14360.75|14280.75|14362.44|14282.44|14362.44|14282.44|14360.75|14280.75|10
1726681430000|2024-09-18 17:43:50|14362.35|14282.35|14362.94|14282.94|14363.43|14283.43|14362.35|14282.35|10
1726681440000|2024-09-18 17:44:00|14362.95|14282.95|14368.08|14288.08|14368.08|14288.08|14362.95|14282.95|10
1726681450000|2024-09-18 17:44:10|14368.39|14288.39|14369.32|14289.32|14369.38|14289.38|14368.39|14288.39|8
1726681460000|2024-09-18 17:44:20|14369.27|14289.27|14369.24|14289.24|14369.5|14289.5|14369.14|14289.14|10
1726681470000|2024-09-18 17:44:30|14369.44|14289.44|14370.15|14290.15|14370.22|14290.22|14369.35|14289.35|9
1726681480000|2024-09-18 17:44:40|14370.22|14290.22|14368.87|14288.87|14370.22|14290.22|14368.84|14288.84|10
1726681490000|2024-09-18 17:44:50|14368.47|14288.47|14368.13|14288.13|14368.47|14288.47|14368.12|14288.12|10
1726681500000|2024-09-18 17:45:00|14368.1|14288.1|14369.46|14289.46|14369.56|14289.56|14368.08|14288.08|8
1726681510000|2024-09-18 17:45:10|14369.45|14289.45|14372.83|14292.83|14372.83|14292.83|14369.45|14289.45|8
1726681520000|2024-09-18 17:45:20|14373.31|14293.31|14373.44|14293.44|14373.64|14293.64|14373.01|14293.01|10
1726681530000|2024-09-18 17:45:30|14373.45|14293.45|14372.17|14292.17|14373.45|14293.45|14372.17|14292.17|9
1726681540000|2024-09-18 17:45:40|14371.31|14291.31|14370.79|14290.79|14371.7|14291.7|14370.79|14290.79|9
1726681550000|2024-09-18 17:45:50|14370.61|14290.61|14370.67|14290.67|14370.78|14290.78|14370.54|14290.54|8
1726681560000|2024-09-18 17:46:00|14370.65|14290.65|14368.89|14288.89|14370.65|14290.65|14368.89|14288.89|10
1726681570000|2024-09-18 17:46:10|14368.58|14288.58|14366.86|14286.86|14368.58|14288.58|14366.86|14286.86|10
1726681580000|2024-09-18 17:46:20|14366.94|14286.94|14368.33|14288.33|14368.33|14288.33|14366.85|14286.85|10
1726681590000|2024-09-18 17:46:30|14368.54|14288.54|14370.97|14290.97|14370.97|14290.97|14368.54|14288.54|10
1726681600000|2024-09-18 17:46:40|14370.84|14290.84|14371.43|14291.43|14371.43|14291.43|14370.74|14290.74|9
1726681610000|2024-09-18 17:46:50|14371.53|14291.53|14373.05|14293.05|14373.05|14293.05|14371.53|14291.53|10
1726681620000|2024-09-18 17:47:00|14373.1|14293.1|14374.57|14294.57|14374.57|14294.57|14372.49|14292.49|10
1726681630000|2024-09-18 17:47:10|14375.04|14295.04|14377.1|14297.1|14377.41|14297.41|14375.04|14295.04|9
1726681640000|2024-09-18 17:47:20|14377.39|14297.39|14377.14|14297.14|14377.4|14297.4|14377.14|14297.14|9
1726681650000|2024-09-18 17:47:30|14377.1|14297.1|14376.98|14296.98|14377.36|14297.36|14376.95|14296.95|9
1726681660000|2024-09-18 17:47:40|14377|14297|14377.68|14297.68|14377.68|14297.68|14377|14297|7
1726681670000|2024-09-18 17:47:50|14377.57|14297.57|14377.82|14297.82|14377.89|14297.89|14377.57|14297.57|9
1726681680000|2024-09-18 17:48:00|14378.02|14298.02|14376.49|14296.49|14378.19|14298.19|14376.43|14296.43|8
1726681690000|2024-09-18 17:48:10|14376.45|14296.45|14376.86|14296.86|14376.86|14296.86|14376.32|14296.32|9
1726681700000|2024-09-18 17:48:20|14376.88|14296.88|14376.19|14296.19|14376.88|14296.88|14376.19|14296.19|9
1726681710000|2024-09-18 17:48:30|14376.09|14296.09|14378.23|14298.23|14378.23|14298.23|14376.05|14296.05|10
1726681720000|2024-09-18 17:48:40|14378.37|14298.37|14379.03|14299.03|14379.03|14299.03|14378.01|14298.01|10
1726681730000|2024-09-18 17:48:50|14379.61|14299.61|14386.73|14306.73|14386.73|14306.73|14379.61|14299.61|10
1726681740000|2024-09-18 17:49:00|14388.19|14308.19|14390.04|14310.04|14390.25|14310.25|14388.19|14308.19|9
1726681750000|2024-09-18 17:49:10|14390.78|14310.78|14391.42|14311.42|14391.42|14311.42|14390.68|14310.68|10
1726681760000|2024-09-18 17:49:20|14391.48|14311.48|14390.19|14310.19|14391.84|14311.84|14390.19|14310.19|9
1726681770000|2024-09-18 17:49:30|14390.23|14310.23|14386.64|14306.64|14390.78|14310.78|14386.64|14306.64|10
1726681780000|2024-09-18 17:49:40|14386.39|14306.39|14385.59|14305.59|14386.39|14306.39|14385.34|14305.34|10
1726681790000|2024-09-18 17:49:50|14385.04|14305.04|14385.82|14305.82|14385.82|14305.82|14385.01|14305.01|10
1726681800000|2024-09-18 17:50:00|14385.48|14305.48|14385.82|14305.82|14385.82|14305.82|14384.42|14304.42|10
1726681810000|2024-09-18 17:50:10|14385.95|14305.95|14387.37|14307.37|14387.37|14307.37|14385.9|14305.9|10
1726681820000|2024-09-18 17:50:20|14387.4|14307.4|14386.59|14306.59|14387.4|14307.4|14386.32|14306.32|10
1726681830000|2024-09-18 17:50:30|14386.65|14306.65|14389.46|14309.46|14389.46|14309.46|14386.65|14306.65|10
1726681840000|2024-09-18 17:50:40|14390.52|14310.52|14396.14|14316.14|14396.14|14316.14|14390.52|14310.52|10
1726681850000|2024-09-18 17:50:50|14396.3|14316.3|14402.35|14322.35|14402.35|14322.35|14396.11|14316.11|10
1726681860000|2024-09-18 17:51:00|14402.64|14322.64|14405.01|14325.01|14405.01|14325.01|14402.64|14322.64|9
1726681870000|2024-09-18 17:51:10|14406.07|14326.07|14408.07|14328.07|14408.07|14328.07|14406.07|14326.07|10
1726681880000|2024-09-18 17:51:20|14409.37|14329.37|14406.95|14326.95|14409.93|14329.93|14406.95|14326.95|9
1726681890000|2024-09-18 17:51:30|14407.02|14327.02|14410.46|14330.46|14410.68|14330.68|14407.02|14327.02|10
1726681900000|2024-09-18 17:51:40|14410.95|14330.95|14413.99|14333.99|14414.16|14334.16|14410.41|14330.41|10
1726681910000|2024-09-18 17:51:50|14414.11|14334.11|14414.85|14334.85|14414.85|14334.85|14414.11|14334.11|8
1726681920000|2024-09-18 17:52:00|14414.76|14334.76|14416.06|14336.06|14416.49|14336.49|14414.76|14334.76|10
1726681930000|2024-09-18 17:52:10|14415.93|14335.93|14415.08|14335.08|14415.98|14335.98|14414.94|14334.94|10
1726681940000|2024-09-18 17:52:20|14415.06|14335.06|14416.32|14336.32|14416.32|14336.32|14415.06|14335.06|10
1726681950000|2024-09-18 17:52:30|14416.51|14336.51|14420.51|14340.51|14420.51|14340.51|14416.51|14336.51|10
1726681960000|2024-09-18 17:52:40|14421.31|14341.31|14425.97|14345.97|14425.97|14345.97|14421.31|14341.31|10
1726681970000|2024-09-18 17:52:50|14425.57|14345.57|14426.36|14346.36|14426.46|14346.46|14425.54|14345.54|10
1726681980000|2024-09-18 17:53:00|14426.32|14346.32|14431.09|14351.09|14431.09|14351.09|14426.32|14346.32|9
1726681990000|2024-09-18 17:53:10|14431.5|14351.5|14431.75|14351.75|14431.75|14351.75|14430.14|14350.14|10
1726682000000|2024-09-18 17:53:20|14433.1|14353.1|14434.85|14354.85|14434.98|14354.98|14432.59|14352.59|10
1726682010000|2024-09-18 17:53:30|14434.88|14354.88|14433.61|14353.61|14434.88|14354.88|14432.84|14352.84|9
1726682020000|2024-09-18 17:53:40|14433.35|14353.35|14432.73|14352.73|14434.03|14354.03|14432.73|14352.73|10
1726682030000|2024-09-18 17:53:50|14431.19|14351.19|14425.43|14345.43|14431.19|14351.19|14425.43|14345.43|10
1726682040000|2024-09-18 17:54:00|14424.57|14344.57|14419.46|14339.46|14424.57|14344.57|14419.46|14339.46|10
1726682050000|2024-09-18 17:54:10|14419.36|14339.36|14414.62|14334.62|14419.44|14339.44|14414.62|14334.62|10
1726682060000|2024-09-18 17:54:20|14414.34|14334.34|14412.6|14332.6|14415.1|14335.1|14412.44|14332.44|10
1726682070000|2024-09-18 17:54:30|14412.58|14332.58|14408.81|14328.81|14412.58|14332.58|14408.58|14328.58|10
1726682080000|2024-09-18 17:54:40|14408.54|14328.54|14408.54|14328.54|14408.83|14328.83|14408.32|14328.32|10
1726682090000|2024-09-18 17:54:50|14408.68|14328.68|14411.52|14331.52|14411.52|14331.52|14408.28|14328.28|9
1726682100000|2024-09-18 17:55:00|14411.54|14331.54|14411.52|14331.52|14412.49|14332.49|14411.52|14331.52|10
1726682110000|2024-09-18 17:55:10|14410.83|14330.83|14407.74|14327.74|14410.97|14330.97|14407.74|14327.74|10
1726682120000|2024-09-18 17:55:20|14407.27|14327.27|14395.96|14315.96|14407.27|14327.27|14395.96|14315.96|10
1726682130000|2024-09-18 17:55:30|14395.8|14315.8|14389.05|14309.05|14395.8|14315.8|14389.05|14309.05|10
1726682140000|2024-09-18 17:55:40|14388.93|14308.93|14385.39|14305.39|14388.96|14308.96|14385.39|14305.39|10
1726682150000|2024-09-18 17:55:50|14385.06|14305.06|14386.57|14306.57|14386.99|14306.99|14384.7|14304.7|10
1726682160000|2024-09-18 17:56:00|14386.21|14306.21|14387.54|14307.54|14387.54|14307.54|14386.21|14306.21|10
1726682170000|2024-09-18 17:56:10|14388.02|14308.02|14390.81|14310.81|14390.86|14310.86|14387.86|14307.86|10
1726682180000|2024-09-18 17:56:20|14391.1|14311.1|14392.93|14312.93|14393.44|14313.44|14391.1|14311.1|10
1726682190000|2024-09-18 17:56:30|14392.58|14312.58|14390.55|14310.55|14392.58|14312.58|14390.28|14310.28|9
1726682200000|2024-09-18 17:56:40|14390.78|14310.78|14389.8|14309.8|14390.78|14310.78|14389.53|14309.53|9
1726682210000|2024-09-18 17:56:50|14389.77|14309.77|14391.64|14311.64|14391.64|14311.64|14389.77|14309.77|10
1726682220000|2024-09-18 17:57:00|14391.97|14311.97|14389.82|14309.82|14391.97|14311.97|14389.82|14309.82|9
1726682230000|2024-09-18 17:57:10|14389.47|14309.47|14390.94|14310.94|14390.94|14310.94|14389.47|14309.47|10
1726682240000|2024-09-18 17:57:20|14391.33|14311.33|14393.4|14313.4|14393.4|14313.4|14391.33|14311.33|9
1726682250000|2024-09-18 17:57:30|14393.5|14313.5|14396.64|14316.64|14396.65|14316.65|14393.5|14313.5|10
1726682260000|2024-09-18 17:57:40|14396.78|14316.78|14396.98|14316.98|14396.98|14316.98|14396.37|14316.37|10
1726682270000|2024-09-18 17:57:50|14397.06|14317.06|14396.36|14316.36|14397.21|14317.21|14396.36|14316.36|9
1726682280000|2024-09-18 17:58:00|14396.38|14316.38|14398.04|14318.04|14398.04|14318.04|14396.28|14316.28|10
1726682290000|2024-09-18 17:58:10|14397.51|14317.51|14399.44|14319.44|14399.44|14319.44|14397.46|14317.46|10
1726682300000|2024-09-18 17:58:20|14399.64|14319.64|14400.53|14320.53|14400.57|14320.57|14399.64|14319.64|10
1726682310000|2024-09-18 17:58:30|14400.52|14320.52|14400.3|14320.3|14401.57|14321.57|14400.3|14320.3|10
1726682320000|2024-09-18 17:58:40|14400.22|14320.22|14398.44|14318.44|14400.48|14320.48|14398.44|14318.44|10
1726682330000|2024-09-18 17:58:50|14398.13|14318.13|14395.53|14315.53|14398.14|14318.14|14395.53|14315.53|10
1726682340000|2024-09-18 17:59:00|14394.96|14314.96|14392.41|14312.41|14394.96|14314.96|14392.26|14312.26|10
1726682350000|2024-09-18 17:59:10|14392.53|14312.53|14392.28|14312.28|14393.19|14313.19|14392.09|14312.09|10
1726682360000|2024-09-18 17:59:20|14392.01|14312.01|14394.2|14314.2|14394.79|14314.79|14391.89|14311.89|10
1726682370000|2024-09-18 17:59:30|14394.53|14314.53|14391.84|14311.84|14394.53|14314.53|14391.84|14311.84|10
1726682380000|2024-09-18 17:59:40|14392.07|14312.07|14390.63|14310.63|14392.07|14312.07|14389.96|14309.96|10
1726682390000|2024-09-18 17:59:50|14390.53|14310.53|14391.55|14311.55|14391.65|14311.65|14389.91|14309.91|10
1726682400000|2024-09-18 18:00:00|14391.71|14311.71|14393.66|14313.66|14393.66|14313.66|14377.25|14297.25|10
1726682410000|2024-09-18 18:00:10|14415.18|14335.18|14465.56|14385.56|14468.4|14388.4|14415.18|14335.18|10
1726682420000|2024-09-18 18:00:20|14469.49|14389.49|14481.39|14401.39|14481.39|14401.39|14468.69|14388.69|10
1726682430000|2024-09-18 18:00:30|14488.05|14408.05|14523.2|14443.2|14523.2|14443.2|14488.05|14408.05|10
1726682440000|2024-09-18 18:00:40|14528.87|14448.87|14542.04|14462.04|14547.35|14467.35|14528.87|14448.87|10
1726682450000|2024-09-18 18:00:50|14540.02|14460.02|14538.58|14458.58|14541.37|14461.37|14537.26|14457.26|10
1726682460000|2024-09-18 18:01:00|14537.84|14457.84|14557.41|14477.41|14557.41|14477.41|14537.53|14457.53|10
1726682470000|2024-09-18 18:01:10|14560.22|14480.22|14575.75|14495.75|14576.15|14496.15|14560.22|14480.22|10
1726682480000|2024-09-18 18:01:20|14578.54|14498.54|14593.2|14513.2|14593.2|14513.2|14578.54|14498.54|10
1726682490000|2024-09-18 18:01:30|14601.04|14521.04|14604.97|14524.97|14607.86|14527.86|14601.04|14521.04|10
1726682500000|2024-09-18 18:01:40|14600.13|14520.13|14570.98|14490.98|14600.13|14520.13|14570.87|14490.87|10
1726682510000|2024-09-18 18:01:50|14571.5|14491.5|14556.1|14476.1|14572.75|14492.75|14556.1|14476.1|10
1726682520000|2024-09-18 18:02:00|14550.15|14470.15|14557.3|14477.3|14558.48|14478.48|14546.23|14466.23|10
1726682530000|2024-09-18 18:02:10|14560.27|14480.27|14570.75|14490.75|14573.03|14493.03|14560.27|14480.27|10
1726682540000|2024-09-18 18:02:20|14573.07|14493.07|14584.17|14504.17|14584.54|14504.54|14573.07|14493.07|10
1726682550000|2024-09-18 18:02:30|14585.26|14505.26|14586.94|14506.94|14588.6|14508.6|14585.26|14505.26|10
1726682560000|2024-09-18 18:02:40|14583.12|14503.12|14573.69|14493.69|14583.12|14503.12|14573.69|14493.69|10
1726682570000|2024-09-18 18:02:50|14572.68|14492.68|14569.58|14489.58|14572.68|14492.68|14567.58|14487.58|10
1726682580000|2024-09-18 18:03:00|14571.19|14491.19|14584.12|14504.12|14586.05|14506.05|14571.19|14491.19|10
1726682590000|2024-09-18 18:03:10|14584.19|14504.19|14594.13|14514.13|14594.13|14514.13|14583.73|14503.73|10
1726682600000|2024-09-18 18:03:20|14592.45|14512.45|14601.04|14521.04|14601.14|14521.14|14592.45|14512.45|10
1726682610000|2024-09-18 18:03:30|14602.26|14522.26|14601.81|14521.81|14602.28|14522.28|14600.98|14520.98|10
1726682620000|2024-09-18 18:03:40|14600.67|14520.67|14576.1|14496.1|14600.67|14520.67|14576.1|14496.1|10
1726682630000|2024-09-18 18:03:50|14574.72|14494.72|14555.04|14475.04|14574.72|14494.72|14554.79|14474.79|10
1726682640000|2024-09-18 18:04:00|14544.23|14464.23|14529.22|14449.22|14544.23|14464.23|14529.22|14449.22|10
1726682650000|2024-09-18 18:04:10|14529.31|14449.31|14536.1|14456.1|14536.1|14456.1|14527.92|14447.92|10
1726682660000|2024-09-18 18:04:20|14537.02|14457.02|14537.42|14457.42|14541.96|14461.96|14537.02|14457.02|10
1726682670000|2024-09-18 18:04:30|14533.7|14453.7|14503.01|14423.01|14533.7|14453.7|14503.01|14423.01|10
1726682680000|2024-09-18 18:04:40|14499.97|14419.97|14477.77|14397.77|14499.97|14419.97|14477.77|14397.77|10
1726682690000|2024-09-18 18:04:50|14478.05|14398.05|14477.92|14397.92|14482.84|14402.84|14477.92|14397.92|10
1726682700000|2024-09-18 18:05:00|14476.5|14396.5|14481.21|14401.21|14481.21|14401.21|14475.22|14395.22|10
1726682710000|2024-09-18 18:05:10|14481.09|14401.09|14497.16|14417.16|14497.16|14417.16|14481.09|14401.09|10
1726682720000|2024-09-18 18:05:20|14498.68|14418.68|14507.1|14427.1|14509.65|14429.65|14498.14|14418.14|10
1726682730000|2024-09-18 18:05:30|14513.84|14433.84|14519.18|14439.18|14519.19|14439.19|14513.5|14433.5|10
1726682740000|2024-09-18 18:05:40|14517.57|14437.57|14511.47|14431.47|14517.57|14437.57|14510.54|14430.54|10
1726682750000|2024-09-18 18:05:50|14510.98|14430.98|14516.67|14436.67|14516.67|14436.67|14510.93|14430.93|10
1726682760000|2024-09-18 18:06:00|14516.99|14436.99|14522.63|14442.63|14522.83|14442.83|14516.99|14436.99|10
1726682770000|2024-09-18 18:06:10|14521.46|14441.46|14523.32|14443.32|14523.7|14443.7|14520.72|14440.72|10
1726682780000|2024-09-18 18:06:20|14525.02|14445.02|14523.03|14443.03|14525.57|14445.57|14523.03|14443.03|10
1726682790000|2024-09-18 18:06:30|14522.05|14442.05|14524.42|14444.42|14525.63|14445.63|14522.02|14442.02|10
1726682800000|2024-09-18 18:06:40|14525.6|14445.6|14518.96|14438.96|14525.68|14445.68|14518.91|14438.91|10
1726682810000|2024-09-18 18:06:50|14517.98|14437.98|14509.18|14429.18|14517.98|14437.98|14509.18|14429.18|10
1726682820000|2024-09-18 18:07:00|14508.36|14428.36|14515.63|14435.63|14515.63|14435.63|14508.36|14428.36|10
1726682830000|2024-09-18 18:07:10|14515.75|14435.75|14519.07|14439.07|14521.32|14441.32|14515.75|14435.75|10
1726682840000|2024-09-18 18:07:20|14517.94|14437.94|14516.94|14436.94|14517.94|14437.94|14515.91|14435.91|10
1726682850000|2024-09-18 18:07:30|14516.68|14436.68|14518.22|14438.22|14518.7|14438.7|14516.68|14436.68|10
1726682860000|2024-09-18 18:07:40|14519.1|14439.1|14521.28|14441.28|14521.28|14441.28|14519.1|14439.1|10
1726682870000|2024-09-18 18:07:50|14521.49|14441.49|14515.09|14435.09|14521.49|14441.49|14515.09|14435.09|10
1726682880000|2024-09-18 18:08:00|14514.65|14434.65|14493.49|14413.49|14514.65|14434.65|14493.49|14413.49|10
1726682890000|2024-09-18 18:08:10|14493.29|14413.29|14480.96|14400.96|14493.29|14413.29|14480.96|14400.96|10
1726682900000|2024-09-18 18:08:20|14481.25|14401.25|14471.64|14391.64|14481.25|14401.25|14471.53|14391.53|10
1726682910000|2024-09-18 18:08:30|14470.48|14390.48|14464.76|14384.76|14470.48|14390.48|14464.76|14384.76|10
1726682920000|2024-09-18 18:08:40|14461.83|14381.83|14437.17|14357.17|14461.83|14381.83|14437.17|14357.17|10
1726682930000|2024-09-18 18:08:50|14438.52|14358.52|14443.95|14363.95|14444.27|14364.27|14434.08|14354.08|10
1726682940000|2024-09-18 18:09:00|14448.53|14368.53|14458.48|14378.48|14458.48|14378.48|14448.53|14368.53|10
1726682950000|2024-09-18 18:09:10|14457.75|14377.75|14460.45|14380.45|14463.11|14383.11|14457.75|14377.75|10
1726682960000|2024-09-18 18:09:20|14465.1|14385.1|14465.97|14385.97|14466.08|14386.08|14463.21|14383.21|10
1726682970000|2024-09-18 18:09:30|14465.82|14385.82|14465.66|14385.66|14465.87|14385.87|14464.88|14384.88|10
1726682980000|2024-09-18 18:09:40|14467.76|14387.76|14471.39|14391.39|14472.33|14392.33|14467.76|14387.76|10
1726682990000|2024-09-18 18:09:50|14471.68|14391.68|14475.86|14395.86|14475.86|14395.86|14471.68|14391.68|10
1726683000000|2024-09-18 18:10:00|14476.01|14396.01|14484.8|14404.8|14484.8|14404.8|14476.01|14396.01|10
1726683010000|2024-09-18 18:10:10|14486.05|14406.05|14481.5|14401.5|14487.15|14407.15|14479.75|14399.75|10
1726683020000|2024-09-18 18:10:20|14482.4|14402.4|14488.25|14408.25|14488.25|14408.25|14481.99|14401.99|10
1726683030000|2024-09-18 18:10:30|14487.66|14407.66|14487.66|14407.66|14487.66|14407.66|14485.21|14405.21|10
1726683040000|2024-09-18 18:10:40|14488.07|14408.07|14488.97|14408.97|14490.99|14410.99|14488.07|14408.07|10
1726683050000|2024-09-18 18:10:50|14489.61|14409.61|14486.84|14406.84|14489.61|14409.61|14486.84|14406.84|10
1726683060000|2024-09-18 18:11:00|14487.53|14407.53|14484.68|14404.68|14487.53|14407.53|14484.43|14404.43|9
1726683070000|2024-09-18 18:11:10|14483.3|14403.3|14479.05|14399.05|14483.3|14403.3|14479.05|14399.05|10
1726683080000|2024-09-18 18:11:20|14479.7|14399.7|14472.91|14392.91|14479.7|14399.7|14472.91|14392.91|10
1726683090000|2024-09-18 18:11:30|14472.55|14392.55|14463.67|14383.67|14472.55|14392.55|14463.67|14383.67|10
1726683100000|2024-09-18 18:11:40|14463.23|14383.23|14460.21|14380.21|14463.53|14383.53|14458.63|14378.63|10
1726683110000|2024-09-18 18:11:50|14460.45|14380.45|14455.52|14375.52|14460.45|14380.45|14455.52|14375.52|10
1726683120000|2024-09-18 18:12:00|14454.7|14374.7|14455.36|14375.36|14456.21|14376.21|14454.68|14374.68|9
1726683130000|2024-09-18 18:12:10|14456.04|14376.04|14459.38|14379.38|14459.38|14379.38|14456.04|14376.04|10
1726683140000|2024-09-18 18:12:20|14459.19|14379.19|14450.69|14370.69|14459.19|14379.19|14450.69|14370.69|10
1726683150000|2024-09-18 18:12:30|14449.99|14369.99|14438.41|14358.41|14449.99|14369.99|14438.41|14358.41|10
1726683160000|2024-09-18 18:12:40|14438.88|14358.88|14428.53|14348.53|14438.88|14358.88|14428.53|14348.53|10
1726683170000|2024-09-18 18:12:50|14427.42|14347.42|14421.43|14341.43|14427.59|14347.59|14421.43|14341.43|10
1726683180000|2024-09-18 18:13:00|14421.92|14341.92|14413.24|14333.24|14421.92|14341.92|14412.25|14332.25|10
1726683190000|2024-09-18 18:13:10|14412.63|14332.63|14421.29|14341.29|14421.29|14341.29|14412.18|14332.18|10
1726683200000|2024-09-18 18:13:20|14421.77|14341.77|14431.95|14351.95|14431.95|14351.95|14421.77|14341.77|9
1726683210000|2024-09-18 18:13:30|14431.21|14351.21|14434.86|14354.86|14434.86|14354.86|14431.17|14351.17|10
1726683220000|2024-09-18 18:13:40|14435.34|14355.34|14436.18|14356.18|14437.28|14357.28|14435.22|14355.22|10
1726683230000|2024-09-18 18:13:50|14436.71|14356.71|14431.82|14351.82|14436.71|14356.71|14431.82|14351.82|8
1726683240000|2024-09-18 18:14:00|14431.4|14351.4|14423.45|14343.45|14432.02|14352.02|14423.45|14343.45|10
1726683250000|2024-09-18 18:14:10|14423.13|14343.13|14425.31|14345.31|14425.31|14345.31|14423.13|14343.13|10
1726683260000|2024-09-18 18:14:20|14425.28|14345.28|14428.69|14348.69|14428.69|14348.69|14425.28|14345.28|10
1726683270000|2024-09-18 18:14:30|14429|14349|14437.23|14357.23|14437.23|14357.23|14429|14349|10
1726683280000|2024-09-18 18:14:40|14437.88|14357.88|14446.24|14366.24|14447.14|14367.14|14437.88|14357.88|10
1726683290000|2024-09-18 18:14:50|14445.95|14365.95|14450.2|14370.2|14450.43|14370.43|14445.95|14365.95|10
1726683300000|2024-09-18 18:15:00|14450.47|14370.47|14452.38|14372.38|14452.83|14372.83|14450.3|14370.3|10
1726683310000|2024-09-18 18:15:10|14452.4|14372.4|14463.71|14383.71|14463.71|14383.71|14452.4|14372.4|10
1726683320000|2024-09-18 18:15:20|14463.67|14383.67|14466|14386|14466.99|14386.99|14463.67|14383.67|10
1726683330000|2024-09-18 18:15:30|14465.23|14385.23|14467.96|14387.96|14467.96|14387.96|14465.23|14385.23|10
1726683340000|2024-09-18 18:15:40|14471.2|14391.2|14475.78|14395.78|14476.17|14396.17|14471.2|14391.2|10
1726683350000|2024-09-18 18:15:50|14476.45|14396.45|14477.26|14397.26|14477.46|14397.46|14475.73|14395.73|10
1726683360000|2024-09-18 18:16:00|14476.33|14396.33|14487.02|14407.02|14487.02|14407.02|14476.33|14396.33|10
1726683370000|2024-09-18 18:16:10|14487.41|14407.41|14484.74|14404.74|14487.41|14407.41|14484.44|14404.44|10
1726683380000|2024-09-18 18:16:20|14484.38|14404.38|14487.07|14407.07|14487.24|14407.24|14484.07|14404.07|10
1726683390000|2024-09-18 18:16:30|14486.55|14406.55|14488.63|14408.63|14488.66|14408.66|14485.85|14405.85|9
1726683400000|2024-09-18 18:16:40|14489.59|14409.59|14492.29|14412.29|14492.79|14412.79|14489.59|14409.59|10
1726683410000|2024-09-18 18:16:50|14492.22|14412.22|14501.6|14421.6|14501.6|14421.6|14492.22|14412.22|10
1726683420000|2024-09-18 18:17:00|14503.69|14423.69|14508.57|14428.57|14508.57|14428.57|14503.69|14423.69|10
1726683430000|2024-09-18 18:17:10|14508.8|14428.8|14507.5|14427.5|14508.8|14428.8|14506.64|14426.64|10
1726683440000|2024-09-18 18:17:20|14506.55|14426.55|14512.2|14432.2|14512.2|14432.2|14506.55|14426.55|10
1726683450000|2024-09-18 18:17:30|14512.51|14432.51|14516.56|14436.56|14516.56|14436.56|14512.51|14432.51|10
1726683460000|2024-09-18 18:17:40|14518.23|14438.23|14523.86|14443.86|14523.86|14443.86|14518.23|14438.23|10
1726683470000|2024-09-18 18:17:50|14524.53|14444.53|14533.82|14453.82|14534.23|14454.23|14524.53|14444.53|10
1726683480000|2024-09-18 18:18:00|14533.31|14453.31|14540.88|14460.88|14540.88|14460.88|14533.31|14453.31|10
1726683490000|2024-09-18 18:18:10|14540.35|14460.35|14539.42|14459.42|14540.35|14460.35|14538.69|14458.69|10
1726683500000|2024-09-18 18:18:20|14540.3|14460.3|14546.44|14466.44|14546.44|14466.44|14540.25|14460.25|9
1726683510000|2024-09-18 18:18:30|14548.03|14468.03|14556.66|14476.66|14556.66|14476.66|14548.03|14468.03|10
1726683520000|2024-09-18 18:18:40|14557.13|14477.13|14556.83|14476.83|14558.39|14478.39|14556.83|14476.83|10
1726683530000|2024-09-18 18:18:50|14556.81|14476.81|14551.15|14471.15|14556.93|14476.93|14551.15|14471.15|10
1726683540000|2024-09-18 18:19:00|14552.4|14472.4|14556.5|14476.5|14556.5|14476.5|14551.84|14471.84|10
1726683550000|2024-09-18 18:19:10|14556.91|14476.91|14551.35|14471.35|14557.33|14477.33|14551.35|14471.35|10
1726683560000|2024-09-18 18:19:20|14550.5|14470.5|14546.8|14466.8|14550.5|14470.5|14546.28|14466.28|10
1726683570000|2024-09-18 18:19:30|14546.6|14466.6|14545.11|14465.11|14547.06|14467.06|14545.11|14465.11|10
1726683580000|2024-09-18 18:19:40|14545.92|14465.92|14537.85|14457.85|14545.92|14465.92|14537.85|14457.85|10
1726683590000|2024-09-18 18:19:50|14537.76|14457.76|14535.91|14455.91|14537.76|14457.76|14534.98|14454.98|10
1726683600000|2024-09-18 18:20:00|14535.21|14455.21|14538.42|14458.42|14539.14|14459.14|14534.44|14454.44|10
1726683610000|2024-09-18 18:20:10|14538.65|14458.65|14544.68|14464.68|14544.68|14464.68|14538.65|14458.65|10
1726683620000|2024-09-18 18:20:20|14544.89|14464.89|14544.29|14464.29|14545.48|14465.48|14544.29|14464.29|10
1726683630000|2024-09-18 18:20:30|14544.57|14464.57|14547.16|14467.16|14547.16|14467.16|14544.19|14464.19|10
1726683640000|2024-09-18 18:20:40|14547.22|14467.22|14547.62|14467.62|14548.36|14468.36|14547.22|14467.22|10
1726683650000|2024-09-18 18:20:50|14547.46|14467.46|14549.38|14469.38|14549.38|14469.38|14547.46|14467.46|10
1726683660000|2024-09-18 18:21:00|14549.67|14469.67|14553.59|14473.59|14553.59|14473.59|14549.67|14469.67|10
1726683670000|2024-09-18 18:21:10|14553.29|14473.29|14547.36|14467.36|14553.29|14473.29|14547.36|14467.36|9
1726683680000|2024-09-18 18:21:20|14547.45|14467.45|14546.09|14466.09|14548.55|14468.55|14546.09|14466.09|10
1726683690000|2024-09-18 18:21:30|14546.29|14466.29|14543.6|14463.6|14546.29|14466.29|14543.51|14463.51|10
1726683700000|2024-09-18 18:21:40|14543.47|14463.47|14546.83|14466.83|14546.83|14466.83|14543.47|14463.47|10
1726683710000|2024-09-18 18:21:50|14545.93|14465.93|14540.28|14460.28|14545.93|14465.93|14540.28|14460.28|10
1726683720000|2024-09-18 18:22:00|14539.81|14459.81|14534.37|14454.37|14539.81|14459.81|14534.37|14454.37|10
1726683730000|2024-09-18 18:22:10|14532.83|14452.83|14524.51|14444.51|14532.83|14452.83|14524.51|14444.51|10
1726683740000|2024-09-18 18:22:20|14524.72|14444.72|14527.32|14447.32|14527.9|14447.9|14523.97|14443.97|10
1726683750000|2024-09-18 18:22:30|14527.8|14447.8|14528.35|14448.35|14528.35|14448.35|14526.57|14446.57|9
1726683760000|2024-09-18 18:22:40|14528.55|14448.55|14528.42|14448.42|14529.16|14449.16|14526.52|14446.52|10
1726683770000|2024-09-18 18:22:50|14528.86|14448.86|14531.14|14451.14|14531.14|14451.14|14528.86|14448.86|10
1726683780000|2024-09-18 18:23:00|14530.89|14450.89|14535.64|14455.64|14535.64|14455.64|14530.89|14450.89|10
1726683790000|2024-09-18 18:23:10|14535.33|14455.33|14538.14|14458.14|14538.45|14458.45|14535.05|14455.05|10
1726683800000|2024-09-18 18:23:20|14537.82|14457.82|14541.31|14461.31|14541.31|14461.31|14537.82|14457.82|10
1726683810000|2024-09-18 18:23:30|14541.18|14461.18|14542.49|14462.49|14543|14463|14541.18|14461.18|10
1726683820000|2024-09-18 18:23:40|14543.12|14463.12|14543.54|14463.54|14543.58|14463.58|14542.97|14462.97|9
1726683830000|2024-09-18 18:23:50|14543.66|14463.66|14543.82|14463.82|14544.28|14464.28|14543.66|14463.66|10
1726683840000|2024-09-18 18:24:00|14544.06|14464.06|14544.08|14464.08|14545.74|14465.74|14544.06|14464.06|10
1726683850000|2024-09-18 18:24:10|14544.09|14464.09|14545.55|14465.55|14545.69|14465.69|14544.09|14464.09|10
1726683860000|2024-09-18 18:24:20|14545.98|14465.98|14548.81|14468.81|14548.96|14468.96|14545.98|14465.98|9
1726683870000|2024-09-18 18:24:30|14550.12|14470.12|14549.14|14469.14|14551.88|14471.88|14549.14|14469.14|10
1726683880000|2024-09-18 18:24:40|14548.02|14468.02|14543.79|14463.79|14548.02|14468.02|14543.45|14463.45|10
1726683890000|2024-09-18 18:24:50|14544.22|14464.22|14544.13|14464.13|14544.22|14464.22|14543.42|14463.42|9
1726683900000|2024-09-18 18:25:00|14544.2|14464.2|14543.99|14463.99|14544.81|14464.81|14543.99|14463.99|10
1726683910000|2024-09-18 18:25:10|14544.16|14464.16|14540.02|14460.02|14544.16|14464.16|14540.02|14460.02|10
1726683920000|2024-09-18 18:25:20|14539.55|14459.55|14538.8|14458.8|14539.55|14459.55|14538.62|14458.62|10
1726683930000|2024-09-18 18:25:30|14538.83|14458.83|14537.54|14457.54|14539.24|14459.24|14537.54|14457.54|10
1726683940000|2024-09-18 18:25:40|14538.09|14458.09|14538.7|14458.7|14540.56|14460.56|14538|14458|10
1726683950000|2024-09-18 18:25:50|14538.84|14458.84|14540.27|14460.27|14540.42|14460.42|14538.84|14458.84|10
1726683960000|2024-09-18 18:26:00|14540.02|14460.02|14535.46|14455.46|14540.02|14460.02|14535.02|14455.02|10
1726683970000|2024-09-18 18:26:10|14535.09|14455.09|14534.35|14454.35|14535.36|14455.36|14533.47|14453.47|10
1726683980000|2024-09-18 18:26:20|14534.42|14454.42|14529.13|14449.13|14534.42|14454.42|14529.13|14449.13|10
1726683990000|2024-09-18 18:26:30|14528.37|14448.37|14523.83|14443.83|14528.37|14448.37|14523.83|14443.83|10
1726684000000|2024-09-18 18:26:40|14524.16|14444.16|14523.75|14443.75|14524.93|14444.93|14523.34|14443.34|10
1726684010000|2024-09-18 18:26:50|14523.98|14443.98|14521.76|14441.76|14523.98|14443.98|14521.76|14441.76|9
1726684020000|2024-09-18 18:27:00|14520.46|14440.46|14518.29|14438.29|14520.46|14440.46|14517.6|14437.6|10
1726684030000|2024-09-18 18:27:10|14518.4|14438.4|14514.05|14434.05|14519.34|14439.34|14514.05|14434.05|10
1726684040000|2024-09-18 18:27:20|14513.6|14433.6|14512.5|14432.5|14513.83|14433.83|14511.86|14431.86|10
1726684050000|2024-09-18 18:27:30|14512.63|14432.63|14515.68|14435.68|14515.68|14435.68|14511.1|14431.1|10
1726684060000|2024-09-18 18:27:40|14516.85|14436.85|14518.86|14438.86|14518.86|14438.86|14516.18|14436.18|10
1726684070000|2024-09-18 18:27:50|14519.28|14439.28|14520.35|14440.35|14520.35|14440.35|14519.28|14439.28|10
1726684080000|2024-09-18 18:28:00|14520.48|14440.48|14521.92|14441.92|14521.92|14441.92|14520.25|14440.25|10
1726684090000|2024-09-18 18:28:10|14524.37|14444.37|14530.71|14450.71|14531.53|14451.53|14524.37|14444.37|10
1726684100000|2024-09-18 18:28:20|14530.62|14450.62|14535.27|14455.27|14535.66|14455.66|14530.62|14450.62|10
1726684110000|2024-09-18 18:28:30|14534.72|14454.72|14535.72|14455.72|14535.84|14455.84|14534.72|14454.72|10
1726684120000|2024-09-18 18:28:40|14536.59|14456.59|14539.45|14459.45|14540.13|14460.13|14536.59|14456.59|10
1726684130000|2024-09-18 18:28:50|14539.99|14459.99|14539.89|14459.89|14540.51|14460.51|14539.89|14459.89|10
1726684140000|2024-09-18 18:29:00|14540.08|14460.08|14540.29|14460.29|14540.52|14460.52|14539.46|14459.46|10
1726684150000|2024-09-18 18:29:10|14540.04|14460.04|14537.71|14457.71|14540.04|14460.04|14537.63|14457.63|9
1726684160000|2024-09-18 18:29:20|14537.67|14457.67|14538.91|14458.91|14538.91|14458.91|14537.67|14457.67|9
1726684170000|2024-09-18 18:29:30|14538.9|14458.9|14542.37|14462.37|14542.37|14462.37|14538.9|14458.9|10
1726684180000|2024-09-18 18:29:40|14542.41|14462.41|14541.93|14461.93|14542.92|14462.92|14541.93|14461.93|10
1726684190000|2024-09-18 18:29:50|14542.27|14462.27|14540.74|14460.74|14542.28|14462.28|14540.74|14460.74|10
1726684200000|2024-09-18 18:30:00|14540.72|14460.72|14545.26|14465.26|14545.26|14465.26|14540.72|14460.72|10
1726684210000|2024-09-18 18:30:10|14544.6|14464.6|14540.83|14460.83|14544.6|14464.6|14540.83|14460.83|10
1726684220000|2024-09-18 18:30:20|14539.77|14459.77|14536.44|14456.44|14540.39|14460.39|14536.44|14456.44|10
1726684230000|2024-09-18 18:30:30|14536.05|14456.05|14535.12|14455.12|14536.05|14456.05|14532.27|14452.27|10
1726684240000|2024-09-18 18:30:40|14535.08|14455.08|14536.06|14456.06|14536.06|14456.06|14534.65|14454.65|10
1726684250000|2024-09-18 18:30:50|14535.26|14455.26|14534.15|14454.15|14536.61|14456.61|14534.01|14454.01|10
1726684260000|2024-09-18 18:31:00|14533.82|14453.82|14538.36|14458.36|14538.36|14458.36|14533.64|14453.64|10
1726684270000|2024-09-18 18:31:10|14539.44|14459.44|14533.83|14453.83|14539.44|14459.44|14533.83|14453.83|10
1726684280000|2024-09-18 18:31:20|14534.16|14454.16|14531.94|14451.94|14534.16|14454.16|14531.75|14451.75|10
1726684290000|2024-09-18 18:31:30|14532.4|14452.4|14530.43|14450.43|14532.4|14452.4|14530.42|14450.42|9
1726684300000|2024-09-18 18:31:40|14530.11|14450.11|14526.92|14446.92|14530.11|14450.11|14526.66|14446.66|10
1726684310000|2024-09-18 18:31:50|14527.34|14447.34|14528.87|14448.87|14529.04|14449.04|14527.28|14447.28|10
1726684320000|2024-09-18 18:32:00|14529.7|14449.7|14536.65|14456.65|14536.65|14456.65|14529.7|14449.7|10
1726684330000|2024-09-18 18:32:10|14537.6|14457.6|14543.65|14463.65|14543.68|14463.68|14537.52|14457.52|10
1726684340000|2024-09-18 18:32:20|14544.03|14464.03|14562.94|14482.94|14562.94|14482.94|14544.03|14464.03|10
1726684350000|2024-09-18 18:32:30|14563.82|14483.82|14575.92|14495.92|14575.92|14495.92|14563.82|14483.82|10
1726684360000|2024-09-18 18:32:40|14577.8|14497.8|14581.58|14501.58|14582.44|14502.44|14577.8|14497.8|10
1726684370000|2024-09-18 18:32:50|14582.04|14502.04|14583.78|14503.78|14584.59|14504.59|14581.9|14501.9|10
1726684380000|2024-09-18 18:33:00|14583.42|14503.42|14595.67|14515.67|14595.67|14515.67|14582.84|14502.84|10
1726684390000|2024-09-18 18:33:10|14595.8|14515.8|14607.49|14527.49|14607.49|14527.49|14595.8|14515.8|10
1726684400000|2024-09-18 18:33:20|14608.58|14528.58|14618.28|14538.28|14618.28|14538.28|14607.23|14527.23|10
1726684410000|2024-09-18 18:33:30|14619.7|14539.7|14619.78|14539.78|14619.78|14539.78|14617.05|14537.05|10
1726684420000|2024-09-18 18:33:40|14619.88|14539.88|14630.66|14550.66|14630.66|14550.66|14619.88|14539.88|10
1726684430000|2024-09-18 18:33:50|14631.5|14551.5|14636.6|14556.6|14636.6|14556.6|14631.5|14551.5|10
1726684440000|2024-09-18 18:34:00|14637.61|14557.61|14644.09|14564.09|14644.09|14564.09|14637.61|14557.61|10
1726684450000|2024-09-18 18:34:10|14645.59|14565.59|14643.79|14563.79|14645.59|14565.59|14642.13|14562.13|10
1726684460000|2024-09-18 18:34:20|14643.67|14563.67|14648.18|14568.18|14648.26|14568.26|14643.67|14563.67|10
1726684470000|2024-09-18 18:34:30|14648.99|14568.99|14657.08|14577.08|14657.1|14577.1|14648.99|14568.99|10
1726684480000|2024-09-18 18:34:40|14656.37|14576.37|14655.67|14575.67|14658.15|14578.15|14654.4|14574.4|10
1726684490000|2024-09-18 18:34:50|14657.91|14577.91|14669.94|14589.94|14669.94|14589.94|14657.91|14577.91|10
1726684500000|2024-09-18 18:35:00|14669.98|14589.98|14682.81|14602.81|14683.18|14603.18|14669.98|14589.98|10
1726684510000|2024-09-18 18:35:10|14683.42|14603.42|14690.12|14610.12|14690.12|14610.12|14679.42|14599.42|10
1726684520000|2024-09-18 18:35:20|14689.87|14609.87|14700.51|14620.51|14700.51|14620.51|14689.87|14609.87|10
1726684530000|2024-09-18 18:35:30|14699.71|14619.71|14707.8|14627.8|14711.19|14631.19|14699.71|14619.71|10
1726684540000|2024-09-18 18:35:40|14706.74|14626.74|14707.2|14627.2|14707.78|14627.78|14706.62|14626.62|10
1726684550000|2024-09-18 18:35:50|14706.65|14626.65|14672.45|14592.45|14706.65|14626.65|14672.45|14592.45|10
1726684560000|2024-09-18 18:36:00|14669.41|14589.41|14627.83|14547.83|14669.41|14589.41|14627.83|14547.83|10
1726684570000|2024-09-18 18:36:10|14626.18|14546.18|14613.26|14533.26|14626.18|14546.18|14613.26|14533.26|10
1726684580000|2024-09-18 18:36:20|14612.93|14532.93|14621.16|14541.16|14621.16|14541.16|14611.6|14531.6|10
1726684590000|2024-09-18 18:36:30|14622.97|14542.97|14627.65|14547.65|14629.87|14549.87|14622.97|14542.97|10
1726684600000|2024-09-18 18:36:40|14628.25|14548.25|14631.53|14551.53|14631.53|14551.53|14624.54|14544.54|10
1726684610000|2024-09-18 18:36:50|14633.32|14553.32|14616.19|14536.19|14633.98|14553.98|14616.19|14536.19|10
1726684620000|2024-09-18 18:37:00|14614.56|14534.56|14599.07|14519.07|14614.56|14534.56|14599.07|14519.07|10
1726684630000|2024-09-18 18:37:10|14599.96|14519.96|14609.81|14529.81|14609.81|14529.81|14599.89|14519.89|10
1726684640000|2024-09-18 18:37:20|14609.01|14529.01|14614.63|14534.63|14615.33|14535.33|14608.78|14528.78|10
1726684650000|2024-09-18 18:37:30|14615.28|14535.28|14619.19|14539.19|14619.19|14539.19|14614.52|14534.52|10
1726684660000|2024-09-18 18:37:40|14619.4|14539.4|14622.32|14542.32|14622.32|14542.32|14619.4|14539.4|10
1726684670000|2024-09-18 18:37:50|14621.75|14541.75|14627.76|14547.76|14627.76|14547.76|14621.58|14541.58|10
1726684680000|2024-09-18 18:38:00|14627.07|14547.07|14637.97|14557.97|14637.97|14557.97|14627.07|14547.07|10
1726684690000|2024-09-18 18:38:10|14637.69|14557.69|14635.24|14555.24|14637.69|14557.69|14635.07|14555.07|10
1726684700000|2024-09-18 18:38:20|14637.72|14557.72|14630.13|14550.13|14637.72|14557.72|14630.13|14550.13|10
1726684710000|2024-09-18 18:38:30|14629.02|14549.02|14628.69|14548.69|14631.27|14551.27|14628.69|14548.69|10
1726684720000|2024-09-18 18:38:40|14627.97|14547.97|14627.4|14547.4|14628.29|14548.29|14625.8|14545.8|10
1726684730000|2024-09-18 18:38:50|14627.43|14547.43|14634.33|14554.33|14634.33|14554.33|14626.71|14546.71|10
1726684740000|2024-09-18 18:39:00|14635.37|14555.37|14637.77|14557.77|14637.92|14557.92|14635.02|14555.02|10
1726684750000|2024-09-18 18:39:10|14636.65|14556.65|14642.87|14562.87|14642.87|14562.87|14636.65|14556.65|10
1726684760000|2024-09-18 18:39:20|14642.28|14562.28|14645.16|14565.16|14645.22|14565.22|14642.28|14562.28|10
1726684770000|2024-09-18 18:39:30|14645.27|14565.27|14649.8|14569.8|14649.8|14569.8|14644.52|14564.52|10
1726684780000|2024-09-18 18:39:40|14649.81|14569.81|14647.13|14567.13|14649.81|14569.81|14647.13|14567.13|10
1726684790000|2024-09-18 18:39:50|14646.54|14566.54|14642.87|14562.87|14647.51|14567.51|14642.87|14562.87|10
1726684800000|2024-09-18 18:40:00|14641.06|14561.06|14630.39|14550.39|14641.21|14561.21|14628.08|14548.08|10
1726684810000|2024-09-18 18:40:10|14630.5|14550.5|14633.25|14553.25|14634.67|14554.67|14630.5|14550.5|10
1726684820000|2024-09-18 18:40:20|14633.3|14553.3|14618.54|14538.54|14634.63|14554.63|14618.54|14538.54|10
1726684830000|2024-09-18 18:40:30|14619.33|14539.33|14625.97|14545.97|14625.97|14545.97|14618.61|14538.61|10
1726684840000|2024-09-18 18:40:40|14626.23|14546.23|14626.14|14546.14|14627.41|14547.41|14626.14|14546.14|9
1726684850000|2024-09-18 18:40:50|14625.2|14545.2|14626.19|14546.19|14626.68|14546.68|14624.58|14544.58|10
1726684860000|2024-09-18 18:41:00|14628.19|14548.19|14628.82|14548.82|14629.23|14549.23|14626.77|14546.77|10
1726684870000|2024-09-18 18:41:10|14628.85|14548.85|14622.02|14542.02|14629.13|14549.13|14622.02|14542.02|10
1726684880000|2024-09-18 18:41:20|14621.66|14541.66|14614.29|14534.29|14621.66|14541.66|14614.29|14534.29|10
1726684890000|2024-09-18 18:41:30|14614.27|14534.27|14619.9|14539.9|14619.9|14539.9|14614.2|14534.2|10
1726684900000|2024-09-18 18:41:40|14620.42|14540.42|14619.9|14539.9|14622.19|14542.19|14619.9|14539.9|10
1726684910000|2024-09-18 18:41:50|14619.59|14539.59|14617.99|14537.99|14619.84|14539.84|14617.24|14537.24|10
1726684920000|2024-09-18 18:42:00|14617.35|14537.35|14613.15|14533.15|14617.36|14537.36|14613.15|14533.15|10
1726684930000|2024-09-18 18:42:10|14613.24|14533.24|14609.44|14529.44|14613.24|14533.24|14608.52|14528.52|10
1726684940000|2024-09-18 18:42:20|14609.99|14529.99|14606.01|14526.01|14610.07|14530.07|14606.01|14526.01|10
1726684950000|2024-09-18 18:42:30|14605.68|14525.68|14601.26|14521.26|14605.68|14525.68|14601.26|14521.26|10
1726684960000|2024-09-18 18:42:40|14601.23|14521.23|14595.67|14515.67|14601.4|14521.4|14595.47|14515.47|10
1726684970000|2024-09-18 18:42:50|14593.07|14513.07|14574.39|14494.39|14593.07|14513.07|14574.24|14494.24|10
1726684980000|2024-09-18 18:43:00|14573.55|14493.55|14577.8|14497.8|14579.67|14499.67|14573.55|14493.55|10
1726684990000|2024-09-18 18:43:10|14577.18|14497.18|14552.48|14472.48|14577.18|14497.18|14552.48|14472.48|10
1726685000000|2024-09-18 18:43:20|14548.45|14468.45|14536.26|14456.26|14548.45|14468.45|14536.26|14456.26|10
1726685010000|2024-09-18 18:43:30|14535.18|14455.18|14537.36|14457.36|14537.36|14457.36|14533.91|14453.91|10
1726685020000|2024-09-18 18:43:40|14539.77|14459.77|14532.48|14452.48|14539.77|14459.77|14532.48|14452.48|10
1726685030000|2024-09-18 18:43:50|14531.76|14451.76|14531.44|14451.44|14531.76|14451.76|14528.82|14448.82|10
1726685040000|2024-09-18 18:44:00|14530.74|14450.74|14517.24|14437.24|14532.18|14452.18|14517.24|14437.24|10
1726685050000|2024-09-18 18:44:10|14515.45|14435.45|14510.39|14430.39|14515.92|14435.92|14509.26|14429.26|9
1726685060000|2024-09-18 18:44:20|14511.68|14431.68|14521.71|14441.71|14521.71|14441.71|14511.68|14431.68|10
1726685070000|2024-09-18 18:44:30|14521.72|14441.72|14520.01|14440.01|14523.82|14443.82|14520.01|14440.01|10
1726685080000|2024-09-18 18:44:40|14519.23|14439.23|14519.73|14439.73|14519.88|14439.88|14519.1|14439.1|10
1726685090000|2024-09-18 18:44:50|14519.67|14439.67|14519.29|14439.29|14519.79|14439.79|14518.62|14438.62|10
1726685100000|2024-09-18 18:45:00|14519.62|14439.62|14519.49|14439.49|14521.23|14441.23|14518.48|14438.48|9
1726685110000|2024-09-18 18:45:10|14519.77|14439.77|14517.99|14437.99|14519.89|14439.89|14515.85|14435.85|10
1726685120000|2024-09-18 18:45:20|14518.55|14438.55|14525.05|14445.05|14525.05|14445.05|14518.55|14438.55|10
1726685130000|2024-09-18 18:45:30|14525.7|14445.7|14531.34|14451.34|14531.34|14451.34|14525.7|14445.7|10
1726685140000|2024-09-18 18:45:40|14531.92|14451.92|14536.22|14456.22|14536.22|14456.22|14531.4|14451.4|10
1726685150000|2024-09-18 18:45:50|14538.47|14458.47|14547.17|14467.17|14547.32|14467.32|14538.47|14458.47|10
1726685160000|2024-09-18 18:46:00|14548.01|14468.01|14555.96|14475.96|14555.96|14475.96|14548.01|14468.01|10
1726685170000|2024-09-18 18:46:10|14557.22|14477.22|14563.39|14483.39|14564.68|14484.68|14557.22|14477.22|10
1726685180000|2024-09-18 18:46:20|14563.08|14483.08|14568.3|14488.3|14568.3|14488.3|14563.08|14483.08|10
1726685190000|2024-09-18 18:46:30|14568.77|14488.77|14568|14488|14568.77|14488.77|14565.56|14485.56|10
1726685200000|2024-09-18 18:46:40|14568.28|14488.28|14568.49|14488.49|14569.49|14489.49|14568.28|14488.28|10
1726685210000|2024-09-18 18:46:50|14569.7|14489.7|14576.96|14496.96|14577.45|14497.45|14569.39|14489.39|10
1726685220000|2024-09-18 18:47:00|14577.17|14497.17|14584.11|14504.11|14584.11|14504.11|14577.17|14497.17|10
1726685230000|2024-09-18 18:47:10|14584.39|14504.39|14585.41|14505.41|14586.47|14506.47|14584.39|14504.39|10
1726685240000|2024-09-18 18:47:20|14585.74|14505.74|14584.03|14504.03|14587.3|14507.3|14584.03|14504.03|10
1726685250000|2024-09-18 18:47:30|14583.17|14503.17|14579.96|14499.96|14583.17|14503.17|14578.52|14498.52|10
1726685260000|2024-09-18 18:47:40|14580.41|14500.41|14575.82|14495.82|14580.53|14500.53|14575.82|14495.82|10
1726685270000|2024-09-18 18:47:50|14573.36|14493.36|14556.88|14476.88|14573.36|14493.36|14556.88|14476.88|10
1726685280000|2024-09-18 18:48:00|14556.12|14476.12|14558.16|14478.16|14558.16|14478.16|14554.52|14474.52|10
1726685290000|2024-09-18 18:48:10|14558.69|14478.69|14565.33|14485.33|14565.33|14485.33|14558.69|14478.69|10
1726685300000|2024-09-18 18:48:20|14566.27|14486.27|14577.22|14497.22|14577.22|14497.22|14566.27|14486.27|10
1726685310000|2024-09-18 18:48:30|14577.73|14497.73|14574.77|14494.77|14577.83|14497.83|14574.77|14494.77|10
1726685320000|2024-09-18 18:48:40|14574.47|14494.47|14578.49|14498.49|14578.49|14498.49|14574.4|14494.4|10
1726685330000|2024-09-18 18:48:50|14579.55|14499.55|14582.16|14502.16|14582.97|14502.97|14578.87|14498.87|10
1726685340000|2024-09-18 18:49:00|14582.35|14502.35|14576.95|14496.95|14582.59|14502.59|14576.38|14496.38|10
1726685350000|2024-09-18 18:49:10|14577.08|14497.08|14578.76|14498.76|14578.76|14498.76|14576.59|14496.59|10
1726685360000|2024-09-18 18:49:20|14579.2|14499.2|14579.8|14499.8|14579.8|14499.8|14578.66|14498.66|10
1726685370000|2024-09-18 18:49:30|14580.01|14500.01|14583.29|14503.29|14583.45|14503.45|14580.01|14500.01|10
1726685380000|2024-09-18 18:49:40|14583.71|14503.71|14573.29|14493.29|14583.71|14503.71|14573.29|14493.29|10
1726685390000|2024-09-18 18:49:50|14572.58|14492.58|14566.68|14486.68|14572.58|14492.58|14565.9|14485.9|10
1726685400000|2024-09-18 18:50:00|14567.68|14487.68|14566.59|14486.59|14567.68|14487.68|14566.01|14486.01|10
1726685410000|2024-09-18 18:50:10|14567.15|14487.15|14570.99|14490.99|14571.15|14491.15|14567.15|14487.15|10
1726685420000|2024-09-18 18:50:20|14572.14|14492.14|14578.01|14498.01|14578.01|14498.01|14572.14|14492.14|10
1726685430000|2024-09-18 18:50:30|14580.22|14500.22|14581.96|14501.96|14582.65|14502.65|14580.22|14500.22|10
1726685440000|2024-09-18 18:50:40|14582.07|14502.07|14585.84|14505.84|14585.84|14505.84|14582.07|14502.07|10
1726685450000|2024-09-18 18:50:50|14585.63|14505.63|14581.85|14501.85|14586.19|14506.19|14581.85|14501.85|10
1726685460000|2024-09-18 18:51:00|14581.81|14501.81|14580.36|14500.36|14581.91|14501.91|14580.36|14500.36|10
1726685470000|2024-09-18 18:51:10|14579.95|14499.95|14575.53|14495.53|14579.95|14499.95|14574.76|14494.76|10
1726685480000|2024-09-18 18:51:20|14576|14496|14576.8|14496.8|14576.8|14496.8|14574.45|14494.45|10
1726685490000|2024-09-18 18:51:30|14577.69|14497.69|14582.42|14502.42|14582.42|14502.42|14577.66|14497.66|10
1726685500000|2024-09-18 18:51:40|14582.4|14502.4|14586.09|14506.09|14586.09|14506.09|14582.4|14502.4|10
1726685510000|2024-09-18 18:51:50|14585.82|14505.82|14587.6|14507.6|14587.6|14507.6|14585.82|14505.82|10
1726685520000|2024-09-18 18:52:00|14587.21|14507.21|14590.32|14510.32|14590.32|14510.32|14587.21|14507.21|10
1726685530000|2024-09-18 18:52:10|14590.6|14510.6|14591.88|14511.88|14591.88|14511.88|14590.6|14510.6|10
1726685540000|2024-09-18 18:52:20|14592.07|14512.07|14590.88|14510.88|14592.2|14512.2|14589.58|14509.58|10
1726685550000|2024-09-18 18:52:30|14590.7|14510.7|14597.26|14517.26|14597.26|14517.26|14590.7|14510.7|9
1726685560000|2024-09-18 18:52:40|14597.01|14517.01|14598.07|14518.07|14598.07|14518.07|14597.01|14517.01|10
1726685570000|2024-09-18 18:52:50|14598.33|14518.33|14598.41|14518.41|14598.8|14518.8|14597.59|14517.59|8
1726685580000|2024-09-18 18:53:00|14598.66|14518.66|14601.55|14521.55|14601.81|14521.81|14598.32|14518.32|10
1726685590000|2024-09-18 18:53:10|14601.33|14521.33|14596.97|14516.97|14601.33|14521.33|14596.81|14516.81|10
1726685600000|2024-09-18 18:53:20|14597.59|14517.59|14594.23|14514.23|14597.59|14517.59|14594.23|14514.23|10
1726685610000|2024-09-18 18:53:30|14594.36|14514.36|14594.76|14514.76|14595.34|14515.34|14593.89|14513.89|9
1726685620000|2024-09-18 18:53:40|14595.02|14515.02|14595.36|14515.36|14595.98|14515.98|14595.02|14515.02|10
1726685630000|2024-09-18 18:53:50|14596.14|14516.14|14596.05|14516.05|14596.67|14516.67|14595.6|14515.6|10
1726685640000|2024-09-18 18:54:00|14596.17|14516.17|14598.65|14518.65|14598.65|14518.65|14596.14|14516.14|10
1726685650000|2024-09-18 18:54:10|14599.51|14519.51|14602.21|14522.21|14603.27|14523.27|14599.21|14519.21|10
1726685660000|2024-09-18 18:54:20|14602.73|14522.73|14602.66|14522.66|14603.64|14523.64|14600.87|14520.87|10
1726685670000|2024-09-18 18:54:30|14601.76|14521.76|14601.26|14521.26|14601.76|14521.76|14600.35|14520.35|10
1726685680000|2024-09-18 18:54:40|14601.48|14521.48|14595.8|14515.8|14602.01|14522.01|14595.8|14515.8|10
1726685690000|2024-09-18 18:54:50|14593.81|14513.81|14587.38|14507.38|14593.81|14513.81|14585.55|14505.55|10
1726685700000|2024-09-18 18:55:00|14587.05|14507.05|14580.16|14500.16|14587.05|14507.05|14579.03|14499.03|10
1726685710000|2024-09-18 18:55:10|14581.46|14501.46|14591.17|14511.17|14591.17|14511.17|14581.46|14501.46|10
1726685720000|2024-09-18 18:55:20|14592.03|14512.03|14594.87|14514.87|14594.87|14514.87|14591.76|14511.76|10
1726685730000|2024-09-18 18:55:30|14596.18|14516.18|14600.37|14520.37|14600.37|14520.37|14595.78|14515.78|10
1726685740000|2024-09-18 18:55:40|14600.48|14520.48|14601.68|14521.68|14601.95|14521.95|14600.25|14520.25|9
1726685750000|2024-09-18 18:55:50|14604.64|14524.64|14605.72|14525.72|14606.09|14526.09|14603.9|14523.9|10
1726685760000|2024-09-18 18:56:00|14605.91|14525.91|14610.01|14530.01|14610.01|14530.01|14605.91|14525.91|10
1726685770000|2024-09-18 18:56:10|14609.73|14529.73|14614.73|14534.73|14614.73|14534.73|14609.31|14529.31|10
1726685780000|2024-09-18 18:56:20|14615.3|14535.3|14619.85|14539.85|14621|14541|14614.85|14534.85|10
1726685790000|2024-09-18 18:56:30|14620.41|14540.41|14615.29|14535.29|14620.54|14540.54|14614.77|14534.77|10
1726685800000|2024-09-18 18:56:40|14614.9|14534.9|14615.21|14535.21|14615.73|14535.73|14614.29|14534.29|10
1726685810000|2024-09-18 18:56:50|14615.14|14535.14|14615.6|14535.6|14616.43|14536.43|14615.14|14535.14|10
1726685820000|2024-09-18 18:57:00|14616.3|14536.3|14620.02|14540.02|14620.02|14540.02|14616.3|14536.3|10
1726685830000|2024-09-18 18:57:10|14620.62|14540.62|14622.55|14542.55|14622.87|14542.87|14619.35|14539.35|10
1726685840000|2024-09-18 18:57:20|14622.27|14542.27|14619.58|14539.58|14622.77|14542.77|14619.58|14539.58|10
1726685850000|2024-09-18 18:57:30|14619.49|14539.49|14616.42|14536.42|14619.49|14539.49|14616.42|14536.42|10
1726685860000|2024-09-18 18:57:40|14615.68|14535.68|14612.43|14532.43|14615.68|14535.68|14612.33|14532.33|10
1726685870000|2024-09-18 18:57:50|14611.89|14531.89|14605.24|14525.24|14611.89|14531.89|14604.67|14524.67|10
1726685880000|2024-09-18 18:58:00|14604.82|14524.82|14601.18|14521.18|14604.84|14524.84|14600.78|14520.78|10
1726685890000|2024-09-18 18:58:10|14600.64|14520.64|14600.91|14520.91|14601.17|14521.17|14600.48|14520.48|10
1726685900000|2024-09-18 18:58:20|14600.57|14520.57|14598.28|14518.28|14600.57|14520.57|14598.28|14518.28|10
1726685910000|2024-09-18 18:58:30|14598.25|14518.25|14593.1|14513.1|14598.28|14518.28|14593.1|14513.1|10
1726685920000|2024-09-18 18:58:40|14592.55|14512.55|14584.44|14504.44|14592.67|14512.67|14584.29|14504.29|9
1726685930000|2024-09-18 18:58:50|14583.73|14503.73|14575.31|14495.31|14583.73|14503.73|14575.31|14495.31|10
1726685940000|2024-09-18 18:59:00|14575.3|14495.3|14571.16|14491.16|14575.3|14495.3|14570.79|14490.79|9
1726685950000|2024-09-18 18:59:10|14571.13|14491.13|14574.79|14494.79|14574.79|14494.79|14570.73|14490.73|10
1726685960000|2024-09-18 18:59:20|14575.07|14495.07|14575.77|14495.77|14576.67|14496.67|14575.07|14495.07|10
1726685970000|2024-09-18 18:59:30|14575.47|14495.47|14568.91|14488.91|14575.47|14495.47|14568.91|14488.91|10
1726685980000|2024-09-18 18:59:40|14568.37|14488.37|14566.57|14486.57|14569.39|14489.39|14565.28|14485.28|10
1726685990000|2024-09-18 18:59:50|14567.26|14487.26|14569.41|14489.41|14569.55|14489.55|14567.26|14487.26|10
1726686000000|2024-09-18 19:00:00|14568.58|14488.58|14567.58|14487.58|14568.58|14488.58|14566.78|14486.78|10
1726686010000|2024-09-18 19:00:10|14567.31|14487.31|14563.06|14483.06|14567.31|14487.31|14561.4|14481.4|10
1726686020000|2024-09-18 19:00:20|14562.34|14482.34|14562.61|14482.61|14564.25|14484.25|14562.34|14482.34|10
1726686030000|2024-09-18 19:00:30|14561.93|14481.93|14559.33|14479.33|14561.93|14481.93|14559.33|14479.33|10
1726686040000|2024-09-18 19:00:40|14557.76|14477.76|14555.74|14475.74|14557.76|14477.76|14554.87|14474.87|10
1726686050000|2024-09-18 19:00:50|14555.98|14475.98|14552.55|14472.55|14558.06|14478.06|14552.55|14472.55|10
1726686060000|2024-09-18 19:01:00|14551.28|14471.28|14542.19|14462.19|14551.28|14471.28|14542.19|14462.19|10
1726686070000|2024-09-18 19:01:10|14541.77|14461.77|14534.82|14454.82|14541.77|14461.77|14534.19|14454.19|10
1726686080000|2024-09-18 19:01:20|14535.25|14455.25|14516.68|14436.68|14535.25|14455.25|14516.68|14436.68|10
1726686090000|2024-09-18 19:01:30|14514.26|14434.26|14507.51|14427.51|14514.26|14434.26|14507.51|14427.51|10
1726686100000|2024-09-18 19:01:40|14505.46|14425.46|14503.18|14423.18|14505.54|14425.54|14499.88|14419.88|10
1726686110000|2024-09-18 19:01:50|14503.43|14423.43|14507.03|14427.03|14507.06|14427.06|14503.25|14423.25|10
1726686120000|2024-09-18 19:02:00|14502.55|14422.55|14503.97|14423.97|14505.64|14425.64|14502.55|14422.55|10
1726686130000|2024-09-18 19:02:10|14504.21|14424.21|14505.96|14425.96|14505.96|14425.96|14502.08|14422.08|10
1726686140000|2024-09-18 19:02:20|14506.39|14426.39|14503.61|14423.61|14507.43|14427.43|14503.61|14423.61|10
1726686150000|2024-09-18 19:02:30|14503.01|14423.01|14495.29|14415.29|14503.01|14423.01|14495.29|14415.29|10
1726686160000|2024-09-18 19:02:40|14494.26|14414.26|14500.75|14420.75|14500.75|14420.75|14494.26|14414.26|10
1726686170000|2024-09-18 19:02:50|14499.86|14419.86|14500.41|14420.41|14500.73|14420.73|14498.78|14418.78|10
1726686180000|2024-09-18 19:03:00|14503.12|14423.12|14516.49|14436.49|14516.49|14436.49|14503.12|14423.12|10
1726686190000|2024-09-18 19:03:10|14516.53|14436.53|14517.09|14437.09|14517.09|14437.09|14515.15|14435.15|10
1726686200000|2024-09-18 19:03:20|14517.36|14437.36|14522.23|14442.23|14522.23|14442.23|14517.36|14437.36|10
1726686210000|2024-09-18 19:03:30|14524.13|14444.13|14527.05|14447.05|14529.45|14449.45|14524.13|14444.13|10
1726686220000|2024-09-18 19:03:40|14526.37|14446.37|14524.04|14444.04|14526.51|14446.51|14523.31|14443.31|10
1726686230000|2024-09-18 19:03:50|14524.23|14444.23|14524.1|14444.1|14525.06|14445.06|14524.08|14444.08|10
1726686240000|2024-09-18 19:04:00|14524.39|14444.39|14523.29|14443.29|14525.01|14445.01|14522.8|14442.8|10
1726686250000|2024-09-18 19:04:10|14523.9|14443.9|14521.08|14441.08|14523.9|14443.9|14521.08|14441.08|10
1726686260000|2024-09-18 19:04:20|14520.9|14440.9|14516.26|14436.26|14521.1|14441.1|14516.26|14436.26|10
1726686270000|2024-09-18 19:04:30|14516.03|14436.03|14511.88|14431.88|14516.03|14436.03|14511.88|14431.88|10
1726686280000|2024-09-18 19:04:40|14512.35|14432.35|14511.3|14431.3|14512.35|14432.35|14511.21|14431.21|10
1726686290000|2024-09-18 19:04:50|14512.2|14432.2|14511.94|14431.94|14512.89|14432.89|14511.26|14431.26|10
1726686300000|2024-09-18 19:05:00|14511.98|14431.98|14499.06|14419.06|14511.98|14431.98|14499.06|14419.06|10
1726686310000|2024-09-18 19:05:10|14498.07|14418.07|14493.85|14413.85|14498.07|14418.07|14493.45|14413.45|10
1726686320000|2024-09-18 19:05:20|14493.59|14413.59|14491.81|14411.81|14494.79|14414.79|14491.81|14411.81|10
1726686330000|2024-09-18 19:05:30|14490.68|14410.68|14492.23|14412.23|14492.62|14412.62|14490.07|14410.07|10
1726686340000|2024-09-18 19:05:40|14491.97|14411.97|14491.4|14411.4|14493.34|14413.34|14491.4|14411.4|10
1726686350000|2024-09-18 19:05:50|14491.25|14411.25|14486.01|14406.01|14491.3|14411.3|14485.5|14405.5|10
1726686360000|2024-09-18 19:06:00|14485.96|14405.96|14480.56|14400.56|14485.96|14405.96|14480.34|14400.34|10
1726686370000|2024-09-18 19:06:10|14480.52|14400.52|14484.82|14404.82|14484.82|14404.82|14480.32|14400.32|10
1726686380000|2024-09-18 19:06:20|14484.55|14404.55|14484|14404|14486.94|14406.94|14484|14404|10
1726686390000|2024-09-18 19:06:30|14484.18|14404.18|14473.29|14393.29|14484.18|14404.18|14473.29|14393.29|10
1726686400000|2024-09-18 19:06:40|14471.41|14391.41|14467.64|14387.64|14471.41|14391.41|14467.64|14387.64|10
1726686410000|2024-09-18 19:06:50|14466.39|14386.39|14467.65|14387.65|14467.65|14387.65|14466.26|14386.26|10
1726686420000|2024-09-18 19:07:00|14467.96|14387.96|14466.9|14386.9|14467.96|14387.96|14465.93|14385.93|10
1726686430000|2024-09-18 19:07:10|14467.36|14387.36|14472.32|14392.32|14472.32|14392.32|14466.74|14386.74|10
1726686440000|2024-09-18 19:07:20|14472.12|14392.12|14471.13|14391.13|14473.9|14393.9|14471.13|14391.13|10
1726686450000|2024-09-18 19:07:30|14470.51|14390.51|14470.14|14390.14|14470.51|14390.51|14468.91|14388.91|10
1726686460000|2024-09-18 19:07:40|14470.48|14390.48|14472.92|14392.92|14472.92|14392.92|14469.74|14389.74|10
1726686470000|2024-09-18 19:07:50|14473.22|14393.22|14472.01|14392.01|14474.44|14394.44|14471.16|14391.16|10
1726686480000|2024-09-18 19:08:00|14472.15|14392.15|14482.05|14402.05|14482.22|14402.22|14472.15|14392.15|10
1726686490000|2024-09-18 19:08:10|14482.24|14402.24|14486.53|14406.53|14486.53|14406.53|14482.24|14402.24|10
1726686500000|2024-09-18 19:08:20|14486.77|14406.77|14487.43|14407.43|14488.1|14408.1|14486.77|14406.77|10
1726686510000|2024-09-18 19:08:30|14487.81|14407.81|14486.87|14406.87|14488.41|14408.41|14486.87|14406.87|10
1726686520000|2024-09-18 19:08:40|14487.5|14407.5|14485.53|14405.53|14487.6|14407.6|14485.53|14405.53|10
1726686530000|2024-09-18 19:08:50|14485.58|14405.58|14485.55|14405.55|14485.67|14405.67|14485.49|14405.49|10
1726686540000|2024-09-18 19:09:00|14485.05|14405.05|14482.77|14402.77|14485.8|14405.8|14482.77|14402.77|10
1726686550000|2024-09-18 19:09:10|14482.03|14402.03|14481.47|14401.47|14483.12|14403.12|14480.99|14400.99|10
1726686560000|2024-09-18 19:09:20|14481.5|14401.5|14472.46|14392.46|14481.56|14401.56|14472.31|14392.31|10
1726686570000|2024-09-18 19:09:30|14473.41|14393.41|14477.67|14397.67|14477.67|14397.67|14472.88|14392.88|10
1726686580000|2024-09-18 19:09:40|14477.98|14397.98|14483.1|14403.1|14483.1|14403.1|14477.98|14397.98|10
1726686590000|2024-09-18 19:09:50|14483.35|14403.35|14483.87|14403.87|14484.4|14404.4|14483.35|14403.35|10
1726686600000|2024-09-18 19:10:00|14484.1|14404.1|14480.02|14400.02|14484.56|14404.56|14479.36|14399.36|10
1726686610000|2024-09-18 19:10:10|14479.83|14399.83|14479.06|14399.06|14479.83|14399.83|14478.22|14398.22|10
1726686620000|2024-09-18 19:10:20|14480.06|14400.06|14482.83|14402.83|14482.83|14402.83|14480.06|14400.06|10
1726686630000|2024-09-18 19:10:30|14482.86|14402.86|14486.54|14406.54|14486.54|14406.54|14482.86|14402.86|10
1726686640000|2024-09-18 19:10:40|14486.9|14406.9|14493.85|14413.85|14493.85|14413.85|14486.9|14406.9|10
1726686650000|2024-09-18 19:10:50|14493.87|14413.87|14490.92|14410.92|14493.87|14413.87|14490.92|14410.92|10
1726686660000|2024-09-18 19:11:00|14491.09|14411.09|14489.74|14409.74|14491.09|14411.09|14489.29|14409.29|10
1726686670000|2024-09-18 19:11:10|14489.11|14409.11|14487.49|14407.49|14489.23|14409.23|14486.7|14406.7|10
1726686680000|2024-09-18 19:11:20|14488.93|14408.93|14494.39|14414.39|14494.39|14414.39|14488.93|14408.93|10
1726686690000|2024-09-18 19:11:30|14497.2|14417.2|14509.21|14429.21|14509.84|14429.84|14497.2|14417.2|10
1726686700000|2024-09-18 19:11:40|14512.82|14432.82|14517.87|14437.87|14518.06|14438.06|14511.66|14431.66|10
1726686710000|2024-09-18 19:11:50|14517.53|14437.53|14514.7|14434.7|14517.53|14437.53|14514.7|14434.7|10
1726686720000|2024-09-18 19:12:00|14514.81|14434.81|14516.96|14436.96|14517.31|14437.31|14514.22|14434.22|10
1726686730000|2024-09-18 19:12:10|14517.97|14437.97|14521.68|14441.68|14521.68|14441.68|14517.97|14437.97|10
1726686740000|2024-09-18 19:12:20|14522.09|14442.09|14523.28|14443.28|14523.46|14443.46|14521.75|14441.75|10
1726686750000|2024-09-18 19:12:30|14523.22|14443.22|14523.82|14443.82|14524.3|14444.3|14522.82|14442.82|10
1726686760000|2024-09-18 19:12:40|14523.17|14443.17|14522.22|14442.22|14523.69|14443.69|14521.69|14441.69|9
1726686770000|2024-09-18 19:12:50|14522.41|14442.41|14528.84|14448.84|14528.84|14448.84|14522.41|14442.41|9
1726686780000|2024-09-18 19:13:00|14528.61|14448.61|14554.12|14474.12|14554.12|14474.12|14528.61|14448.61|10
1726686790000|2024-09-18 19:13:10|14554.93|14474.93|14558.57|14478.57|14558.57|14478.57|14554.93|14474.93|10
1726686800000|2024-09-18 19:13:20|14559.33|14479.33|14564.52|14484.52|14564.52|14484.52|14559.33|14479.33|10
1726686810000|2024-09-18 19:13:30|14565.84|14485.84|14565.54|14485.54|14565.84|14485.84|14564.91|14484.91|10
1726686820000|2024-09-18 19:13:40|14565.45|14485.45|14566.42|14486.42|14566.51|14486.51|14565.21|14485.21|10
1726686830000|2024-09-18 19:13:50|14566.12|14486.12|14565.18|14485.18|14567.02|14487.02|14565.18|14485.18|10
1726686840000|2024-09-18 19:14:00|14564.21|14484.21|14565.71|14485.71|14565.88|14485.88|14564.21|14484.21|10
1726686850000|2024-09-18 19:14:10|14565.76|14485.76|14566.43|14486.43|14567.67|14487.67|14565.76|14485.76|10
1726686860000|2024-09-18 19:14:20|14566.41|14486.41|14564.23|14484.23|14566.41|14486.41|14564.23|14484.23|10
1726686870000|2024-09-18 19:14:30|14563.97|14483.97|14564.05|14484.05|14564.24|14484.24|14563.41|14483.41|10
1726686880000|2024-09-18 19:14:40|14564.08|14484.08|14564.27|14484.27|14565.19|14485.19|14564|14484|10
1726686890000|2024-09-18 19:14:50|14564.52|14484.52|14564.82|14484.82|14564.93|14484.93|14563.93|14483.93|10
1726686900000|2024-09-18 19:15:00|14564.92|14484.92|14561.13|14481.13|14564.92|14484.92|14560.79|14480.79|10
1726686910000|2024-09-18 19:15:10|14561.05|14481.05|14555.17|14475.17|14561.05|14481.05|14555.17|14475.17|10
1726686920000|2024-09-18 19:15:20|14553.01|14473.01|14551.34|14471.34|14553.01|14473.01|14548.78|14468.78|10
1726686930000|2024-09-18 19:15:30|14550.62|14470.62|14556.11|14476.11|14556.11|14476.11|14550.62|14470.62|10
1726686940000|2024-09-18 19:15:40|14556.22|14476.22|14556.06|14476.06|14556.72|14476.72|14555.61|14475.61|10
1726686950000|2024-09-18 19:15:50|14555.59|14475.59|14551.28|14471.28|14556.11|14476.11|14551.25|14471.25|10
1726686960000|2024-09-18 19:16:00|14551.36|14471.36|14544.88|14464.88|14551.36|14471.36|14544.88|14464.88|10
1726686970000|2024-09-18 19:16:10|14544.85|14464.85|14545.5|14465.5|14546.02|14466.02|14544.3|14464.3|10
1726686980000|2024-09-18 19:16:20|14545.44|14465.44|14547.1|14467.1|14547.1|14467.1|14545.44|14465.44|10
1726686990000|2024-09-18 19:16:30|14546.98|14466.98|14552.24|14472.24|14552.43|14472.43|14546.95|14466.95|10
1726687000000|2024-09-18 19:16:40|14551.89|14471.89|14553.95|14473.95|14553.95|14473.95|14551.89|14471.89|10
1726687010000|2024-09-18 19:16:50|14554.1|14474.1|14557.23|14477.23|14557.23|14477.23|14554.1|14474.1|10
1726687020000|2024-09-18 19:17:00|14557.52|14477.52|14554.84|14474.84|14557.52|14477.52|14554.84|14474.84|10
1726687030000|2024-09-18 19:17:10|14555.45|14475.45|14556.25|14476.25|14556.3|14476.3|14555.43|14475.43|10
1726687040000|2024-09-18 19:17:20|14555.38|14475.38|14555.01|14475.01|14555.43|14475.43|14554.65|14474.65|10
1726687050000|2024-09-18 19:17:30|14554.96|14474.96|14553.95|14473.95|14554.96|14474.96|14553.56|14473.56|10
1726687060000|2024-09-18 19:17:40|14554|14474|14556.3|14476.3|14556.3|14476.3|14554|14474|10
1726687070000|2024-09-18 19:17:50|14557.1|14477.1|14555.76|14475.76|14557.45|14477.45|14555.76|14475.76|10
1726687080000|2024-09-18 19:18:00|14555.99|14475.99|14555.98|14475.98|14556.91|14476.91|14555.54|14475.54|10
1726687090000|2024-09-18 19:18:10|14555.53|14475.53|14549.14|14469.14|14555.53|14475.53|14548.7|14468.7|10
1726687100000|2024-09-18 19:18:20|14548.78|14468.78|14543.31|14463.31|14549.5|14469.5|14543.31|14463.31|10
1726687110000|2024-09-18 19:18:30|14543.09|14463.09|14539.78|14459.78|14543.09|14463.09|14538.43|14458.43|10
1726687120000|2024-09-18 19:18:40|14540.03|14460.03|14536.92|14456.92|14540.03|14460.03|14536.92|14456.92|10
1726687130000|2024-09-18 19:18:50|14536.41|14456.41|14526.64|14446.64|14536.41|14456.41|14526.48|14446.48|10
1726687140000|2024-09-18 19:19:00|14526.67|14446.67|14525.55|14445.55|14527.05|14447.05|14525.55|14445.55|10
1726687150000|2024-09-18 19:19:10|14524.91|14444.91|14522.78|14442.78|14524.91|14444.91|14520.51|14440.51|10
1726687160000|2024-09-18 19:19:20|14523.49|14443.49|14526.59|14446.59|14526.59|14446.59|14523.49|14443.49|10
1726687170000|2024-09-18 19:19:30|14526.63|14446.63|14531.56|14451.56|14531.69|14451.69|14526.63|14446.63|10
1726687180000|2024-09-18 19:19:40|14532.1|14452.1|14532.85|14452.85|14532.85|14452.85|14531.49|14451.49|10
1726687190000|2024-09-18 19:19:50|14532.98|14452.98|14534.39|14454.39|14534.39|14454.39|14532.78|14452.78|10
1726687200000|2024-09-18 19:20:00|14534.35|14454.35|14535.75|14455.75|14536.62|14456.62|14533.85|14453.85|10
1726687210000|2024-09-18 19:20:10|14535.27|14455.27|14531.78|14451.78|14535.27|14455.27|14531.78|14451.78|10
1726687220000|2024-09-18 19:20:20|14531.17|14451.17|14525.09|14445.09|14531.17|14451.17|14525.02|14445.02|10
1726687230000|2024-09-18 19:20:30|14523.74|14443.74|14509.21|14429.21|14523.74|14443.74|14509.21|14429.21|10
1726687240000|2024-09-18 19:20:40|14508.8|14428.8|14494.87|14414.87|14509.01|14429.01|14494.87|14414.87|9
1726687250000|2024-09-18 19:20:50|14494.98|14414.98|14477.93|14397.93|14494.98|14414.98|14477.67|14397.67|10
1726687260000|2024-09-18 19:21:00|14477.79|14397.79|14456.53|14376.53|14477.79|14397.79|14456.53|14376.53|10
1726687270000|2024-09-18 19:21:10|14454.57|14374.57|14451.59|14371.59|14455.03|14375.03|14451.59|14371.59|10
1726687280000|2024-09-18 19:21:20|14451.3|14371.3|14443.49|14363.49|14451.3|14371.3|14443.49|14363.49|10
1726687290000|2024-09-18 19:21:30|14443.92|14363.92|14421.38|14341.38|14443.92|14363.92|14421.38|14341.38|10
1726687300000|2024-09-18 19:21:40|14419.74|14339.74|14428.82|14348.82|14428.82|14348.82|14419.74|14339.74|10
1726687310000|2024-09-18 19:21:50|14429.65|14349.65|14446.37|14366.37|14446.37|14366.37|14429.65|14349.65|10
1726687320000|2024-09-18 19:22:00|14446.4|14366.4|14452.58|14372.58|14454.43|14374.43|14446.4|14366.4|10
1726687330000|2024-09-18 19:22:10|14453.39|14373.39|14451.21|14371.21|14454.04|14374.04|14451.21|14371.21|10
1726687340000|2024-09-18 19:22:20|14450.78|14370.78|14448.37|14368.37|14450.78|14370.78|14447.74|14367.74|10
1726687350000|2024-09-18 19:22:30|14446.07|14366.07|14445.55|14365.55|14446.6|14366.6|14444.91|14364.91|10
1726687360000|2024-09-18 19:22:40|14444.48|14364.48|14438.47|14358.47|14444.48|14364.48|14438.47|14358.47|10
1726687370000|2024-09-18 19:22:50|14438.77|14358.77|14440.47|14360.47|14440.47|14360.47|14438.77|14358.77|10
1726687380000|2024-09-18 19:23:00|14439.83|14359.83|14440.71|14360.71|14441.67|14361.67|14438.48|14358.48|10
1726687390000|2024-09-18 19:23:10|14440.27|14360.27|14447.53|14367.53|14447.53|14367.53|14440.27|14360.27|9
1726687400000|2024-09-18 19:23:20|14448.19|14368.19|14452.62|14372.62|14452.62|14372.62|14448.19|14368.19|10
1726687410000|2024-09-18 19:23:30|14452.75|14372.75|14456.49|14376.49|14456.49|14376.49|14452.75|14372.75|10
1726687420000|2024-09-18 19:23:40|14456.62|14376.62|14460.03|14380.03|14460.11|14380.11|14456.54|14376.54|10
1726687430000|2024-09-18 19:23:50|14460.18|14380.18|14460.36|14380.36|14460.39|14380.39|14459.57|14379.57|10
1726687440000|2024-09-18 19:24:00|14461.11|14381.11|14468.99|14388.99|14469.38|14389.38|14461.11|14381.11|10
1726687450000|2024-09-18 19:24:10|14469.85|14389.85|14471.99|14391.99|14472.82|14392.82|14469.85|14389.85|10
1726687460000|2024-09-18 19:24:20|14471.74|14391.74|14472.91|14392.91|14474.17|14394.17|14469.44|14389.44|10
1726687470000|2024-09-18 19:24:30|14473.64|14393.64|14471.99|14391.99|14473.82|14393.82|14471.74|14391.74|10
1726687480000|2024-09-18 19:24:40|14472.52|14392.52|14476.28|14396.28|14476.28|14396.28|14471.73|14391.73|10
1726687490000|2024-09-18 19:24:50|14476.7|14396.7|14479.59|14399.59|14479.59|14399.59|14476.7|14396.7|10
1726687500000|2024-09-18 19:25:00|14479.47|14399.47|14485.87|14405.87|14485.87|14405.87|14479.47|14399.47|10
1726687510000|2024-09-18 19:25:10|14485.93|14405.93|14491.93|14411.93|14491.93|14411.93|14485.93|14405.93|10
1726687520000|2024-09-18 19:25:20|14492.08|14412.08|14494.15|14414.15|14494.71|14414.71|14491.92|14411.92|10
1726687530000|2024-09-18 19:25:30|14493.66|14413.66|14493.82|14413.82|14494.24|14414.24|14493.57|14413.57|10
1726687540000|2024-09-18 19:25:40|14494.07|14414.07|14492.52|14412.52|14494.07|14414.07|14492.42|14412.42|10
1726687550000|2024-09-18 19:25:50|14493.24|14413.24|14508.24|14428.24|14508.24|14428.24|14493.24|14413.24|10
1726687560000|2024-09-18 19:26:00|14508.27|14428.27|14514.69|14434.69|14515.55|14435.55|14508.27|14428.27|10
1726687570000|2024-09-18 19:26:10|14515.61|14435.61|14520.82|14440.82|14520.82|14440.82|14515.54|14435.54|10
1726687580000|2024-09-18 19:26:20|14521.22|14441.22|14525.67|14445.67|14526.29|14446.29|14521.22|14441.22|10
1726687590000|2024-09-18 19:26:30|14525.54|14445.54|14525.52|14445.52|14527.91|14447.91|14525.31|14445.31|10
1726687600000|2024-09-18 19:26:40|14526.99|14446.99|14526.68|14446.68|14527.71|14447.71|14526.68|14446.68|10
1726687610000|2024-09-18 19:26:50|14526.81|14446.81|14527.94|14447.94|14528.1|14448.1|14526.26|14446.26|10
1726687620000|2024-09-18 19:27:00|14528.02|14448.02|14532.89|14452.89|14532.89|14452.89|14527.98|14447.98|10
1726687630000|2024-09-18 19:27:10|14533.27|14453.27|14535.66|14455.66|14535.66|14455.66|14533.27|14453.27|10
1726687640000|2024-09-18 19:27:20|14535.88|14455.88|14537.8|14457.8|14539.25|14459.25|14535.88|14455.88|10
1726687650000|2024-09-18 19:27:30|14539.04|14459.04|14537.8|14457.8|14539.71|14459.71|14537.3|14457.3|10
1726687660000|2024-09-18 19:27:40|14537.61|14457.61|14540.6|14460.6|14541.33|14461.33|14537.61|14457.61|10
1726687670000|2024-09-18 19:27:50|14539.72|14459.72|14540.56|14460.56|14540.56|14460.56|14539.72|14459.72|10
1726687680000|2024-09-18 19:28:00|14540.02|14460.02|14540.31|14460.31|14541.29|14461.29|14540.02|14460.02|10
1726687690000|2024-09-18 19:28:10|14540.17|14460.17|14538.92|14458.92|14540.49|14460.49|14538.92|14458.92|10
1726687700000|2024-09-18 19:28:20|14538.97|14458.97|14535.54|14455.54|14538.97|14458.97|14535.53|14455.53|10
1726687710000|2024-09-18 19:28:30|14535.31|14455.31|14525.16|14445.16|14535.31|14455.31|14525.16|14445.16|9
1726687720000|2024-09-18 19:28:40|14524.92|14444.92|14525.13|14445.13|14525.79|14445.79|14524.32|14444.32|10
1726687730000|2024-09-18 19:28:50|14525.19|14445.19|14525.44|14445.44|14526.26|14446.26|14524.88|14444.88|9
1726687740000|2024-09-18 19:29:00|14524.92|14444.92|14512.59|14432.59|14525.18|14445.18|14512.59|14432.59|10
1726687750000|2024-09-18 19:29:10|14512.37|14432.37|14511.97|14431.97|14512.37|14432.37|14509.97|14429.97|10
1726687760000|2024-09-18 19:29:20|14512.06|14432.06|14511.96|14431.96|14512.63|14432.63|14510.46|14430.46|10
1726687770000|2024-09-18 19:29:30|14512.57|14432.57|14514.03|14434.03|14514.03|14434.03|14512.56|14432.56|8
1726687780000|2024-09-18 19:29:40|14513.73|14433.73|14517.09|14437.09|14517.09|14437.09|14513.73|14433.73|10
1726687790000|2024-09-18 19:29:50|14517.54|14437.54|14518.33|14438.33|14518.84|14438.84|14517.06|14437.06|10
1726687800000|2024-09-18 19:30:00|14518.85|14438.85|14516.18|14436.18|14519.86|14439.86|14515.72|14435.72|10
1726687810000|2024-09-18 19:30:10|14515.96|14435.96|14518.1|14438.1|14518.48|14438.48|14515.96|14435.96|10
1726687820000|2024-09-18 19:30:20|14518.7|14438.7|14520.99|14440.99|14520.99|14440.99|14518.7|14438.7|10
1726687830000|2024-09-18 19:30:30|14520.51|14440.51|14521.42|14441.42|14522.21|14442.21|14520.51|14440.51|10
1726687840000|2024-09-18 19:30:40|14521.61|14441.61|14522.46|14442.46|14523.02|14443.02|14521.61|14441.61|10
1726687850000|2024-09-18 19:30:50|14522.12|14442.12|14525.32|14445.32|14525.32|14445.32|14522.12|14442.12|10
1726687860000|2024-09-18 19:31:00|14526.17|14446.17|14526.14|14446.14|14527.6|14447.6|14524.94|14444.94|10
1726687870000|2024-09-18 19:31:10|14525.48|14445.48|14521.61|14441.61|14525.48|14445.48|14521.61|14441.61|10
1726687880000|2024-09-18 19:31:20|14521.19|14441.19|14514.63|14434.63|14521.22|14441.22|14514.63|14434.63|10
1726687890000|2024-09-18 19:31:30|14514.42|14434.42|14518.33|14438.33|14518.33|14438.33|14514.42|14434.42|10
1726687900000|2024-09-18 19:31:40|14518.23|14438.23|14523.22|14443.22|14523.22|14443.22|14518.23|14438.23|10
1726687910000|2024-09-18 19:31:50|14523.64|14443.64|14517.11|14437.11|14523.64|14443.64|14517.08|14437.08|10
1726687920000|2024-09-18 19:32:00|14517.19|14437.19|14509.49|14429.49|14517.23|14437.23|14509.49|14429.49|10
1726687930000|2024-09-18 19:32:10|14508.95|14428.95|14503.33|14423.33|14508.95|14428.95|14503.33|14423.33|10
1726687940000|2024-09-18 19:32:20|14503.42|14423.42|14501.96|14421.96|14504.18|14424.18|14501.96|14421.96|10
1726687950000|2024-09-18 19:32:30|14501.88|14421.88|14500.79|14420.79|14501.88|14421.88|14499.91|14419.91|10
1726687960000|2024-09-18 19:32:40|14500.77|14420.77|14503.08|14423.08|14503.08|14423.08|14497.91|14417.91|10
1726687970000|2024-09-18 19:32:50|14504.18|14424.18|14506.51|14426.51|14506.59|14426.59|14503.58|14423.58|10
1726687980000|2024-09-18 19:33:00|14507.43|14427.43|14509.67|14429.67|14509.76|14429.76|14507.43|14427.43|10
1726687990000|2024-09-18 19:33:10|14509.39|14429.39|14509.67|14429.67|14509.67|14429.67|14508.86|14428.86|9
1726688000000|2024-09-18 19:33:20|14509.88|14429.88|14506.98|14426.98|14509.97|14429.97|14506.98|14426.98|9
1726688010000|2024-09-18 19:33:30|14507.17|14427.17|14497.21|14417.21|14507.17|14427.17|14497.21|14417.21|10
1726688020000|2024-09-18 19:33:40|14496.24|14416.24|14491.92|14411.92|14496.24|14416.24|14491.92|14411.92|10
1726688030000|2024-09-18 19:33:50|14491.74|14411.74|14487.83|14407.83|14491.74|14411.74|14487.32|14407.32|10
1726688040000|2024-09-18 19:34:00|14487.81|14407.81|14476.95|14396.95|14487.81|14407.81|14476.95|14396.95|10
1726688050000|2024-09-18 19:34:10|14476.29|14396.29|14470.3|14390.3|14476.89|14396.89|14469.88|14389.88|10
1726688060000|2024-09-18 19:34:20|14469.84|14389.84|14468.77|14388.77|14469.84|14389.84|14466.38|14386.38|10
1726688070000|2024-09-18 19:34:30|14467.62|14387.62|14464.01|14384.01|14467.62|14387.62|14464.01|14384.01|10
1726688080000|2024-09-18 19:34:40|14464|14384|14466.8|14386.8|14466.91|14386.91|14464|14384|10
1726688090000|2024-09-18 19:34:50|14467.16|14387.16|14467.76|14387.76|14468.89|14388.89|14467.16|14387.16|10
1726688100000|2024-09-18 19:35:00|14467.51|14387.51|14467.83|14387.83|14467.83|14387.83|14466.8|14386.8|10
1726688110000|2024-09-18 19:35:10|14467.81|14387.81|14470.82|14390.82|14471.53|14391.53|14467.5|14387.5|10
1726688120000|2024-09-18 19:35:20|14470.59|14390.59|14470.22|14390.22|14470.7|14390.7|14469.83|14389.83|10
1726688130000|2024-09-18 19:35:30|14469.5|14389.5|14469.99|14389.99|14469.99|14389.99|14467.2|14387.2|10
1726688140000|2024-09-18 19:35:40|14469.13|14389.13|14471.25|14391.25|14472.05|14392.05|14468.25|14388.25|10
1726688150000|2024-09-18 19:35:50|14471.19|14391.19|14464.77|14384.77|14471.19|14391.19|14464.77|14384.77|10
1726688160000|2024-09-18 19:36:00|14463.6|14383.6|14461|14381|14463.6|14383.6|14459.89|14379.89|10
1726688170000|2024-09-18 19:36:10|14461.22|14381.22|14464.08|14384.08|14464.08|14384.08|14461.07|14381.07|10
1726688180000|2024-09-18 19:36:20|14463.94|14383.94|14466.32|14386.32|14466.32|14386.32|14463.14|14383.14|10
1726688190000|2024-09-18 19:36:30|14466.39|14386.39|14463.97|14383.97|14467.62|14387.62|14463.81|14383.81|10
1726688200000|2024-09-18 19:36:40|14463.63|14383.63|14460.39|14380.39|14463.66|14383.66|14460.39|14380.39|9
1726688210000|2024-09-18 19:36:50|14460.65|14380.65|14457.2|14377.2|14461.01|14381.01|14457.2|14377.2|10
1726688220000|2024-09-18 19:37:00|14457.16|14377.16|14454.6|14374.6|14457.16|14377.16|14453.2|14373.2|10
1726688230000|2024-09-18 19:37:10|14454.82|14374.82|14457.55|14377.55|14457.55|14377.55|14454.82|14374.82|10
1726688240000|2024-09-18 19:37:20|14457.66|14377.66|14457.33|14377.33|14457.79|14377.79|14456.51|14376.51|10
1726688250000|2024-09-18 19:37:30|14456.18|14376.18|14451.48|14371.48|14456.18|14376.18|14451.43|14371.43|10
1726688260000|2024-09-18 19:37:40|14451.55|14371.55|14449.4|14369.4|14451.55|14371.55|14448.8|14368.8|10
1726688270000|2024-09-18 19:37:50|14449.21|14369.21|14450.5|14370.5|14450.5|14370.5|14448.98|14368.98|10
1726688280000|2024-09-18 19:38:00|14450.42|14370.42|14459.99|14379.99|14459.99|14379.99|14450.28|14370.28|10
1726688290000|2024-09-18 19:38:10|14461.56|14381.56|14466.97|14386.97|14466.97|14386.97|14461.5|14381.5|10
1726688300000|2024-09-18 19:38:20|14466.65|14386.65|14465.89|14385.89|14467.98|14387.98|14465.89|14385.89|10
1726688310000|2024-09-18 19:38:30|14465.48|14385.48|14468.46|14388.46|14468.46|14388.46|14465.28|14385.28|10
1726688320000|2024-09-18 19:38:40|14468.32|14388.32|14470.56|14390.56|14470.56|14390.56|14468.32|14388.32|10
1726688330000|2024-09-18 19:38:50|14470.33|14390.33|14470.55|14390.55|14472.17|14392.17|14470.13|14390.13|10
1726688340000|2024-09-18 19:39:00|14471.06|14391.06|14475.47|14395.47|14475.47|14395.47|14471.06|14391.06|10
1726688350000|2024-09-18 19:39:10|14475.12|14395.12|14474.26|14394.26|14475.45|14395.45|14474.26|14394.26|10
1726688360000|2024-09-18 19:39:20|14473.16|14393.16|14463.7|14383.7|14473.16|14393.16|14463.7|14383.7|9
1726688370000|2024-09-18 19:39:30|14463.67|14383.67|14456.83|14376.83|14463.67|14383.67|14456.83|14376.83|9
1726688380000|2024-09-18 19:39:40|14456.77|14376.77|14456.57|14376.57|14457.29|14377.29|14454.1|14374.1|10
1726688390000|2024-09-18 19:39:50|14456.29|14376.29|14460.86|14380.86|14460.86|14380.86|14456.29|14376.29|10
1726688400000|2024-09-18 19:40:00|14460.84|14380.84|14466.73|14386.73|14466.73|14386.73|14460.66|14380.66|10
1726688410000|2024-09-18 19:40:10|14467.24|14387.24|14466.36|14386.36|14468.91|14388.91|14466.29|14386.29|10
1726688420000|2024-09-18 19:40:20|14465.8|14385.8|14466.58|14386.58|14466.58|14386.58|14464.69|14384.69|10
1726688430000|2024-09-18 19:40:30|14466.42|14386.42|14464.57|14384.57|14466.76|14386.76|14464.28|14384.28|10
1726688440000|2024-09-18 19:40:40|14464.48|14384.48|14462.86|14382.86|14464.77|14384.77|14461.57|14381.57|10
1726688450000|2024-09-18 19:40:50|14464.13|14384.13|14468.39|14388.39|14468.39|14388.39|14464.12|14384.12|10
1726688460000|2024-09-18 19:41:00|14468.58|14388.58|14470.21|14390.21|14470.21|14390.21|14468.58|14388.58|10
1726688470000|2024-09-18 19:41:10|14470.16|14390.16|14471.35|14391.35|14471.74|14391.74|14468.64|14388.64|10
1726688480000|2024-09-18 19:41:20|14471.46|14391.46|14467.61|14387.61|14472.22|14392.22|14467.61|14387.61|10
1726688490000|2024-09-18 19:41:30|14465.93|14385.93|14461.48|14381.48|14465.93|14385.93|14461|14381|10
1726688500000|2024-09-18 19:41:40|14461.45|14381.45|14460.58|14380.58|14461.45|14381.45|14460.36|14380.36|10
1726688510000|2024-09-18 19:41:50|14460.63|14380.63|14458.33|14378.33|14460.85|14380.85|14458.33|14378.33|9
1726688520000|2024-09-18 19:42:00|14458.49|14378.49|14454.73|14374.73|14458.76|14378.76|14454.73|14374.73|10
1726688530000|2024-09-18 19:42:10|14456.11|14376.11|14454.64|14374.64|14456.11|14376.11|14454.47|14374.47|10
1726688540000|2024-09-18 19:42:20|14455.53|14375.53|14457.63|14377.63|14457.63|14377.63|14455.53|14375.53|10
1726688550000|2024-09-18 19:42:30|14457.73|14377.73|14464.24|14384.24|14464.24|14384.24|14457.73|14377.73|10
1726688560000|2024-09-18 19:42:40|14464.22|14384.22|14468.87|14388.87|14468.87|14388.87|14464.08|14384.08|10
1726688570000|2024-09-18 19:42:50|14469.56|14389.56|14472.84|14392.84|14472.92|14392.92|14469.29|14389.29|9
1726688580000|2024-09-18 19:43:00|14472.93|14392.93|14468.02|14388.02|14472.93|14392.93|14468.02|14388.02|10
1726688590000|2024-09-18 19:43:10|14466.24|14386.24|14462.14|14382.14|14466.24|14386.24|14461.78|14381.78|10
1726688600000|2024-09-18 19:43:20|14462.95|14382.95|14462.13|14382.13|14463.39|14383.39|14462.13|14382.13|10
1726688610000|2024-09-18 19:43:30|14462.54|14382.54|14469.84|14389.84|14469.84|14389.84|14462.54|14382.54|10
1726688620000|2024-09-18 19:43:40|14470.25|14390.25|14472.9|14392.9|14472.9|14392.9|14470.25|14390.25|10
1726688630000|2024-09-18 19:43:50|14472.56|14392.56|14472.3|14392.3|14473.19|14393.19|14471.74|14391.74|10
1726688640000|2024-09-18 19:44:00|14472.26|14392.26|14471.14|14391.14|14472.26|14392.26|14471.14|14391.14|10
1726688650000|2024-09-18 19:44:10|14471.1|14391.1|14467.7|14387.7|14471.1|14391.1|14467.7|14387.7|10
1726688660000|2024-09-18 19:44:20|14467.49|14387.49|14463.46|14383.46|14467.49|14387.49|14463.46|14383.46|10
1726688670000|2024-09-18 19:44:30|14462.97|14382.97|14463.99|14383.99|14464.54|14384.54|14462.26|14382.26|10
1726688680000|2024-09-18 19:44:40|14464.31|14384.31|14466.27|14386.27|14466.27|14386.27|14463.86|14383.86|10
1726688690000|2024-09-18 19:44:50|14467.19|14387.19|14468.02|14388.02|14469.69|14389.69|14467.19|14387.19|10
1726688700000|2024-09-18 19:45:00|14467.56|14387.56|14462.91|14382.91|14467.56|14387.56|14462.78|14382.78|10
1726688710000|2024-09-18 19:45:10|14461.81|14381.81|14455.36|14375.36|14461.81|14381.81|14455.36|14375.36|10
1726688720000|2024-09-18 19:45:20|14454.53|14374.53|14458.81|14378.81|14458.81|14378.81|14453.77|14373.77|9
1726688730000|2024-09-18 19:45:30|14459.2|14379.2|14456.55|14376.55|14459.72|14379.72|14456.55|14376.55|11
1726688740000|2024-09-18 19:45:40|14456.38|14376.38|14456.23|14376.23|14456.38|14376.38|14454.11|14374.11|8
1726688750000|2024-09-18 19:45:50|14456.46|14376.46|14458.65|14378.65|14459.79|14379.79|14456.46|14376.46|8
1726688760000|2024-09-18 19:46:00|14458.76|14378.76|14458.71|14378.71|14459.34|14379.34|14457.81|14377.81|8
1726689100000|2024-09-18 19:51:40|14458.19|14378.19|14457.28|14377.28|14458.34|14378.34|14457.28|14377.28|8
1726689110000|2024-09-18 19:51:50|14457.1|14377.1|14452.87|14372.87|14457.11|14377.11|14452.87|14372.87|9
1726689120000|2024-09-18 19:52:00|14451.72|14371.72|14444.29|14364.29|14451.72|14371.72|14444.29|14364.29|10
1726689130000|2024-09-18 19:52:10|14443.74|14363.74|14442.1|14362.1|14444.36|14364.36|14442.1|14362.1|10
1726689140000|2024-09-18 19:52:20|14442.08|14362.08|14435.64|14355.64|14442.08|14362.08|14435.31|14355.31|10
1726689150000|2024-09-18 19:52:30|14436.14|14356.14|14438.12|14358.12|14438.37|14358.37|14435.98|14355.98|10
1726689160000|2024-09-18 19:52:40|14439.28|14359.28|14439.7|14359.7|14440|14360|14439.28|14359.28|9
1726689170000|2024-09-18 19:52:50|14439.88|14359.88|14438.35|14358.35|14439.88|14359.88|14438.35|14358.35|10
1726689180000|2024-09-18 19:53:00|14438.25|14358.25|14439.7|14359.7|14439.7|14359.7|14436.49|14356.49|10
1726689190000|2024-09-18 19:53:10|14439.07|14359.07|14436.35|14356.35|14439.99|14359.99|14436.35|14356.35|10
1726689200000|2024-09-18 19:53:20|14436.29|14356.29|14439.3|14359.3|14439.82|14359.82|14436.29|14356.29|10
1726689210000|2024-09-18 19:53:30|14440.77|14360.77|14444.59|14364.59|14444.59|14364.59|14440.32|14360.32|10
1726689220000|2024-09-18 19:53:40|14445.05|14365.05|14441.48|14361.48|14445.05|14365.05|14441.09|14361.09|10
1726689230000|2024-09-18 19:53:50|14441.27|14361.27|14442.41|14362.41|14442.65|14362.65|14440.64|14360.64|10
1726689240000|2024-09-18 19:54:00|14442.34|14362.34|14442.45|14362.45|14442.97|14362.97|14442.15|14362.15|10
1726689250000|2024-09-18 19:54:10|14441.83|14361.83|14448.73|14368.73|14448.73|14368.73|14441.83|14361.83|10
1726689260000|2024-09-18 19:54:20|14449.96|14369.96|14451|14371|14451.03|14371.03|14449.31|14369.31|10
1726689270000|2024-09-18 19:54:30|14451.32|14371.32|14452.05|14372.05|14452.05|14372.05|14451.32|14371.32|9
1726689280000|2024-09-18 19:54:40|14451.93|14371.93|14453.46|14373.46|14453.78|14373.78|14451.49|14371.49|10
1726689290000|2024-09-18 19:54:50|14453.86|14373.86|14451.97|14371.97|14453.86|14373.86|14451.44|14371.44|10
1726689300000|2024-09-18 19:55:00|14452.16|14372.16|14458.89|14378.89|14459.83|14379.83|14452.16|14372.16|10
1726689310000|2024-09-18 19:55:10|14460.03|14380.03|14460.72|14380.72|14461.32|14381.32|14460.03|14380.03|10
1726689320000|2024-09-18 19:55:20|14460.61|14380.61|14462.29|14382.29|14462.29|14382.29|14460.61|14380.61|10
1726689330000|2024-09-18 19:55:30|14462.48|14382.48|14461.1|14381.1|14462.48|14382.48|14461.1|14381.1|10
1726689340000|2024-09-18 19:55:40|14460.32|14380.32|14457.92|14377.92|14460.32|14380.32|14457.92|14377.92|10
1726689350000|2024-09-18 19:55:50|14457.32|14377.32|14458.72|14378.72|14458.89|14378.89|14457.29|14377.29|10
1726689360000|2024-09-18 19:56:00|14458.8|14378.8|14458.77|14378.77|14459.42|14379.42|14457.51|14377.51|10
1726689370000|2024-09-18 19:56:10|14458.91|14378.91|14455.87|14375.87|14458.91|14378.91|14455.87|14375.87|10
1726689380000|2024-09-18 19:56:20|14455.61|14375.61|14453.57|14373.57|14455.61|14375.61|14453.25|14373.25|10
1726689390000|2024-09-18 19:56:30|14453.59|14373.59|14454.88|14374.88|14454.88|14374.88|14453.47|14373.47|10
1726689400000|2024-09-18 19:56:40|14456.11|14376.11|14455.47|14375.47|14456.15|14376.15|14455.47|14375.47|10
1726689410000|2024-09-18 19:56:50|14455.22|14375.22|14455.08|14375.08|14455.58|14375.58|14454.8|14374.8|10
1726689420000|2024-09-18 19:57:00|14454.06|14374.06|14450.89|14370.89|14454.67|14374.67|14450.89|14370.89|10
1726689430000|2024-09-18 19:57:10|14450.73|14370.73|14445.31|14365.31|14450.73|14370.73|14445.17|14365.17|9
1726689440000|2024-09-18 19:57:20|14444.55|14364.55|14441.69|14361.69|14444.64|14364.64|14441.69|14361.69|9
1726689450000|2024-09-18 19:57:30|14441.13|14361.13|14434.36|14354.36|14441.13|14361.13|14434.36|14354.36|10
1726689460000|2024-09-18 19:57:40|14433.72|14353.72|14434.58|14354.58|14434.74|14354.74|14433.35|14353.35|10
1726689470000|2024-09-18 19:57:50|14434.59|14354.59|14434.1|14354.1|14434.84|14354.84|14433.96|14353.96|7
1726689480000|2024-09-18 19:58:00|14433.88|14353.88|14430.03|14350.03|14434.88|14354.88|14430.03|14350.03|10
1726689490000|2024-09-18 19:58:10|14430.53|14350.53|14435.9|14355.9|14435.9|14355.9|14430.53|14350.53|10
1726689500000|2024-09-18 19:58:20|14436.97|14356.97|14438.15|14358.15|14438.15|14358.15|14436.97|14356.97|10
1726689510000|2024-09-18 19:58:30|14437.66|14357.66|14438.07|14358.07|14439.35|14359.35|14437.66|14357.66|10
1726689520000|2024-09-18 19:58:40|14438.92|14358.92|14437.69|14357.69|14439.55|14359.55|14437.69|14357.69|10
1726689530000|2024-09-18 19:58:50|14437.11|14357.11|14433.96|14353.96|14437.11|14357.11|14433.96|14353.96|10
1726689540000|2024-09-18 19:59:00|14434.27|14354.27|14432.57|14352.57|14434.27|14354.27|14431.73|14351.73|10
1726689550000|2024-09-18 19:59:10|14432.59|14352.59|14433.05|14353.05|14433.22|14353.22|14432.01|14352.01|10
1726689560000|2024-09-18 19:59:20|14433.53|14353.53|14433.02|14353.02|14433.75|14353.75|14433.02|14353.02|9
1726689570000|2024-09-18 19:59:30|14433.52|14353.52|14433.52|14353.52|14434.43|14354.43|14433.52|14353.52|10
1726689580000|2024-09-18 19:59:40|14433.41|14353.41|14433.36|14353.36|14434.08|14354.08|14433.26|14353.26|10
1726689590000|2024-09-18 19:59:50|14432.86|14352.86|14431.12|14351.12|14432.86|14352.86|14430.99|14350.99|10
1726689600000|2024-09-18 20:00:00|14432.38|14352.38|14433.12|14353.12|14433.12|14353.12|14431.62|14351.62|10
1726689610000|2024-09-18 20:00:10|14433.46|14353.46|14433.83|14353.83|14434.29|14354.29|14433.46|14353.46|9
1726689620000|2024-09-18 20:00:20|14433.47|14353.47|14436|14356|14436|14356|14433.47|14353.47|9
1726689630000|2024-09-18 20:00:30|14435.56|14355.56|14433.59|14353.59|14435.56|14355.56|14433.59|14353.59|9
1726689640000|2024-09-18 20:00:40|14433.07|14353.07|14430.27|14350.27|14433.87|14353.87|14430.27|14350.27|10
1726689650000|2024-09-18 20:00:50|14429.45|14349.45|14427.37|14347.37|14429.84|14349.84|14427.37|14347.37|9
1726689660000|2024-09-18 20:01:00|14426.67|14346.67|14398.28|14318.28|14426.67|14346.67|14398.28|14318.28|10
1726689670000|2024-09-18 20:01:10|14397.99|14317.99|14396.35|14316.35|14397.99|14317.99|14391.95|14311.95|10
1726689680000|2024-09-18 20:01:20|14398.15|14318.15|14403.76|14323.76|14403.76|14323.76|14398.15|14318.15|10
1726689690000|2024-09-18 20:01:30|14403.92|14323.92|14406.33|14326.33|14406.59|14326.59|14403.68|14323.68|10
1726689700000|2024-09-18 20:01:40|14405.8|14325.8|14402.02|14322.02|14405.8|14325.8|14401.86|14321.86|10
1726689710000|2024-09-18 20:01:50|14402.53|14322.53|14405.08|14325.08|14405.31|14325.31|14402.53|14322.53|10
1726689720000|2024-09-18 20:02:00|14404.46|14324.46|14406.58|14326.58|14406.58|14326.58|14403.99|14323.99|10
1726689730000|2024-09-18 20:02:10|14405.58|14325.58|14407.18|14327.18|14407.27|14327.27|14405.58|14325.58|10
1726689740000|2024-09-18 20:02:20|14406.01|14326.01|14399.48|14319.48|14406.35|14326.35|14399.48|14319.48|10
1726689750000|2024-09-18 20:02:30|14397.17|14317.17|14381.9|14301.9|14397.17|14317.17|14381.9|14301.9|10
1726689760000|2024-09-18 20:02:40|14381.53|14301.53|14366.58|14286.58|14381.53|14301.53|14366.58|14286.58|10
1726689770000|2024-09-18 20:02:50|14365.29|14285.29|14364.92|14284.92|14365.35|14285.35|14362.56|14282.56|10
1726689780000|2024-09-18 20:03:00|14360.92|14280.92|14361.62|14281.62|14363.82|14283.82|14360.92|14280.92|10
1726689790000|2024-09-18 20:03:10|14360.88|14280.88|14361.15|14281.15|14361.15|14281.15|14358.84|14278.84|10
1726689800000|2024-09-18 20:03:20|14362.38|14282.38|14368.37|14288.37|14368.46|14288.46|14362.38|14282.38|10
1726689810000|2024-09-18 20:03:30|14367.67|14287.67|14373.16|14293.16|14373.16|14293.16|14367.22|14287.22|10
1726689820000|2024-09-18 20:03:40|14373.75|14293.75|14377.99|14297.99|14377.99|14297.99|14373.75|14293.75|10
1726689830000|2024-09-18 20:03:50|14378.44|14298.44|14377.61|14297.61|14378.89|14298.89|14377.61|14297.61|10
1726689840000|2024-09-18 20:04:00|14378.43|14298.43|14380.52|14300.52|14380.69|14300.69|14378.25|14298.25|10
1726689850000|2024-09-18 20:04:10|14380.65|14300.65|14382.97|14302.97|14383.86|14303.86|14380.65|14300.65|10
1726689860000|2024-09-18 20:04:20|14382.32|14302.32|14380.49|14300.49|14382.93|14302.93|14380.49|14300.49|10
1726689870000|2024-09-18 20:04:30|14380.09|14300.09|14382.22|14302.22|14382.22|14302.22|14379.8|14299.8|10
1726689880000|2024-09-18 20:04:40|14381.86|14301.86|14385.76|14305.76|14385.76|14305.76|14381.86|14301.86|10
1726689890000|2024-09-18 20:04:50|14385.86|14305.86|14386.81|14306.81|14387.38|14307.38|14385.86|14305.86|10
1726689900000|2024-09-18 20:05:00|14386.65|14306.65|14392.89|14312.89|14392.89|14312.89|14386.65|14306.65|10
1726689910000|2024-09-18 20:05:10|14392.73|14312.73|14395.34|14315.34|14395.47|14315.47|14392.64|14312.64|10
1726689920000|2024-09-18 20:05:20|14395.43|14315.43|14394.89|14314.89|14395.85|14315.85|14394.89|14314.89|10
1726689930000|2024-09-18 20:05:30|14394.78|14314.78|14393.12|14313.12|14394.92|14314.92|14393.1|14313.1|10
1726689940000|2024-09-18 20:05:40|14393.54|14313.54|14393.34|14313.34|14393.87|14313.87|14393.13|14313.13|10
1726689950000|2024-09-18 20:05:50|14393.25|14313.25|14390.02|14310.02|14393.33|14313.33|14390.02|14310.02|10
1726689960000|2024-09-18 20:06:00|14389.33|14309.33|14388.81|14308.81|14389.34|14309.34|14388.74|14308.74|10
1726689970000|2024-09-18 20:06:10|14386.87|14306.87|14380.53|14300.53|14386.87|14306.87|14380.53|14300.53|10
1726689980000|2024-09-18 20:06:20|14379.85|14299.85|14377.3|14297.3|14379.85|14299.85|14375.68|14295.68|10
1726689990000|2024-09-18 20:06:30|14377.46|14297.46|14381.03|14301.03|14381.21|14301.21|14377.25|14297.25|10
1726690000000|2024-09-18 20:06:40|14382.09|14302.09|14385.02|14305.02|14385.52|14305.52|14382.09|14302.09|10
1726690010000|2024-09-18 20:06:50|14384.34|14304.34|14387.09|14307.09|14387.5|14307.5|14384.34|14304.34|10
1726690020000|2024-09-18 20:07:00|14387.43|14307.43|14386.03|14306.03|14388.07|14308.07|14385.88|14305.88|9
1726690030000|2024-09-18 20:07:10|14385.86|14305.86|14384.29|14304.29|14385.88|14305.88|14383.31|14303.31|10
1726690040000|2024-09-18 20:07:20|14383.4|14303.4|14384.43|14304.43|14384.52|14304.52|14383.13|14303.13|10
1726690050000|2024-09-18 20:07:30|14384.19|14304.19|14382.16|14302.16|14384.19|14304.19|14381.47|14301.47|10
1726690060000|2024-09-18 20:07:40|14381.91|14301.91|14380.54|14300.54|14382.04|14302.04|14380.54|14300.54|10
1726690070000|2024-09-18 20:07:50|14380.65|14300.65|14377.5|14297.5|14380.65|14300.65|14377.5|14297.5|10
1726690080000|2024-09-18 20:08:00|14377.22|14297.22|14377.41|14297.41|14377.77|14297.77|14377.11|14297.11|9
1726690090000|2024-09-18 20:08:10|14377.39|14297.39|14379.54|14299.54|14379.72|14299.72|14377.16|14297.16|10
1726690100000|2024-09-18 20:08:20|14380.52|14300.52|14384.84|14304.84|14384.84|14304.84|14380.37|14300.37|10
1726690110000|2024-09-18 20:08:30|14385.14|14305.14|14391.74|14311.74|14391.74|14311.74|14385.14|14305.14|10
1726690120000|2024-09-18 20:08:40|14393.17|14313.17|14392.96|14312.96|14395.15|14315.15|14392.84|14312.84|10
1726690130000|2024-09-18 20:08:50|14392.47|14312.47|14390.05|14310.05|14392.51|14312.51|14389.91|14309.91|10
1726690140000|2024-09-18 20:09:00|14390.12|14310.12|14387.85|14307.85|14390.12|14310.12|14387.8|14307.8|9
1726690150000|2024-09-18 20:09:10|14387.79|14307.79|14385.09|14305.09|14388.17|14308.17|14385|14305|8
1726690160000|2024-09-18 20:09:20|14385.27|14305.27|14385.38|14305.38|14386.1|14306.1|14385.12|14305.12|10
1726690170000|2024-09-18 20:09:30|14384.85|14304.85|14384.07|14304.07|14384.85|14304.85|14383.68|14303.68|10
1726690180000|2024-09-18 20:09:40|14384.04|14304.04|14385.34|14305.34|14385.72|14305.72|14384.04|14304.04|9
1726690190000|2024-09-18 20:09:50|14385.24|14305.24|14384.98|14304.98|14385.39|14305.39|14384.97|14304.97|9
1726690200000|2024-09-18 20:10:00|14384.87|14304.87|14381.94|14301.94|14385.12|14305.12|14381.94|14301.94|10
1726690210000|2024-09-18 20:10:10|14382.05|14302.05|14382.81|14302.81|14382.81|14302.81|14381.52|14301.52|10
1726690220000|2024-09-18 20:10:20|14382.85|14302.85|14383.24|14303.24|14383.51|14303.51|14382.48|14302.48|10
1726690230000|2024-09-18 20:10:30|14383.07|14303.07|14383.7|14303.7|14383.78|14303.78|14382.89|14302.89|10
1726690240000|2024-09-18 20:10:40|14383.85|14303.85|14380.29|14300.29|14383.86|14303.86|14380.29|14300.29|9
1726690250000|2024-09-18 20:10:50|14380.21|14300.21|14376.94|14296.94|14380.21|14300.21|14376.93|14296.93|10
1726690260000|2024-09-18 20:11:00|14376.77|14296.77|14371.7|14291.7|14376.77|14296.77|14371.7|14291.7|10
1726690270000|2024-09-18 20:11:10|14371.64|14291.64|14369.1|14289.1|14371.64|14291.64|14369.1|14289.1|10
1726690280000|2024-09-18 20:11:20|14369.36|14289.36|14369.64|14289.64|14369.86|14289.86|14369.36|14289.36|9
1726690290000|2024-09-18 20:11:30|14369.51|14289.51|14366.33|14286.33|14369.51|14289.51|14366.09|14286.09|10
1726690300000|2024-09-18 20:11:40|14365.99|14285.99|14360.14|14280.14|14365.99|14285.99|14360.14|14280.14|9
1726690310000|2024-09-18 20:11:50|14358.84|14278.84|14356.41|14276.41|14358.84|14278.84|14356.41|14276.41|10
1726690320000|2024-09-18 20:12:00|14356.2|14276.2|14347.17|14267.17|14356.2|14276.2|14347.17|14267.17|10
1726690330000|2024-09-18 20:12:10|14343.29|14263.29|14322.55|14242.55|14343.29|14263.29|14320.01|14240.01|10
1726690340000|2024-09-18 20:12:20|14323.08|14243.08|14326.85|14246.85|14328.32|14248.32|14323.08|14243.08|9
1726690350000|2024-09-18 20:12:30|14327.08|14247.08|14325.23|14245.23|14327.08|14247.08|14325.23|14245.23|10
1726690360000|2024-09-18 20:12:40|14325.57|14245.57|14330.37|14250.37|14330.37|14250.37|14325.57|14245.57|10
1726690370000|2024-09-18 20:12:50|14330.4|14250.4|14331.47|14251.47|14331.98|14251.98|14329.72|14249.72|10
1726690380000|2024-09-18 20:13:00|14331.36|14251.36|14333.3|14253.3|14333.3|14253.3|14328.93|14248.93|10
1726690390000|2024-09-18 20:13:10|14333.6|14253.6|14337|14257|14337|14257|14333.6|14253.6|10
1726690400000|2024-09-18 20:13:20|14335.16|14255.16|14330.93|14250.93|14335.16|14255.16|14329.63|14249.63|10
1726690410000|2024-09-18 20:13:30|14331.28|14251.28|14332.7|14252.7|14333.08|14253.08|14330.06|14250.06|10
1726690420000|2024-09-18 20:13:40|14333.01|14253.01|14335.09|14255.09|14335.68|14255.68|14332.88|14252.88|9
1726690430000|2024-09-18 20:13:50|14335.12|14255.12|14337.18|14257.18|14337.25|14257.25|14334.96|14254.96|10
1726690440000|2024-09-18 20:14:00|14337.21|14257.21|14336.7|14256.7|14338.06|14258.06|14335.67|14255.67|10
1726690450000|2024-09-18 20:14:10|14337.15|14257.15|14334.21|14254.21|14337.15|14257.15|14334.21|14254.21|10
1726690460000|2024-09-18 20:14:20|14333.49|14253.49|14329.34|14249.34|14333.49|14253.49|14329.34|14249.34|10
1726690470000|2024-09-18 20:14:30|14328.9|14248.9|14329.49|14249.49|14329.82|14249.82|14328.59|14248.59|10
1726690480000|2024-09-18 20:14:40|14330.73|14250.73|14335.47|14255.47|14335.47|14255.47|14330.73|14250.73|10
1726690490000|2024-09-18 20:14:50|14335.76|14255.76|14338.3|14258.3|14338.36|14258.36|14335.76|14255.76|9
1726690500000|2024-09-18 20:15:00|14338.37|14258.37|14338.2|14258.2|14338.5|14258.5|14337.08|14257.08|10
1726690510000|2024-09-18 20:15:10|14338.28|14258.28|14340.31|14260.31|14340.31|14260.31|14337.78|14257.78|10
1726690520000|2024-09-18 20:15:20|14340.33|14260.33|14343.48|14263.48|14343.48|14263.48|14340.33|14260.33|10
1726690530000|2024-09-18 20:15:30|14344.02|14264.02|14350.24|14270.24|14350.24|14270.24|14344.02|14264.02|10
1726690540000|2024-09-18 20:15:40|14350.42|14270.42|14352.5|14272.5|14352.5|14272.5|14350.18|14270.18|10
1726690550000|2024-09-18 20:15:50|14352.34|14272.34|14353.47|14273.47|14353.47|14273.47|14352.32|14272.32|10
1726690560000|2024-09-18 20:16:00|14353.69|14273.69|14351.98|14271.98|14353.7|14273.7|14351.98|14271.98|10
1726690570000|2024-09-18 20:16:10|14352.14|14272.14|14355.11|14275.11|14355.11|14275.11|14352.14|14272.14|9
1726690580000|2024-09-18 20:16:20|14355.86|14275.86|14359.94|14279.94|14359.94|14279.94|14355.86|14275.86|10
1726690590000|2024-09-18 20:16:30|14359.71|14279.71|14360.91|14280.91|14360.91|14280.91|14358.31|14278.31|10
1726690600000|2024-09-18 20:16:40|14361.27|14281.27|14360.07|14280.07|14361.62|14281.62|14360.07|14280.07|10
1726690610000|2024-09-18 20:16:50|14360.17|14280.17|14360.16|14280.16|14360.25|14280.25|14359.65|14279.65|9
1726690620000|2024-09-18 20:17:00|14360.36|14280.36|14360.63|14280.63|14360.63|14280.63|14360.12|14280.12|8
1726690630000|2024-09-18 20:17:10|14360.65|14280.65|14363.32|14283.32|14363.32|14283.32|14360.65|14280.65|10
1726690640000|2024-09-18 20:17:20|14363.36|14283.36|14363.69|14283.69|14364.37|14284.37|14362.97|14282.97|10
1726690650000|2024-09-18 20:17:30|14362.81|14282.81|14364.38|14284.38|14364.38|14284.38|14362.77|14282.77|10
1726690660000|2024-09-18 20:17:40|14364.44|14284.44|14366.29|14286.29|14366.32|14286.32|14364.44|14284.44|10
1726690670000|2024-09-18 20:17:50|14366.33|14286.33|14368.16|14288.16|14368.16|14288.16|14366.33|14286.33|9
1726690680000|2024-09-18 20:18:00|14368.34|14288.34|14372.13|14292.13|14372.13|14292.13|14368.34|14288.34|10
1726690690000|2024-09-18 20:18:10|14372.21|14292.21|14373.75|14293.75|14373.75|14293.75|14371.1|14291.1|10
1726690700000|2024-09-18 20:18:20|14374.34|14294.34|14376.67|14296.67|14376.67|14296.67|14374.3|14294.3|10
1726690710000|2024-09-18 20:18:30|14377.12|14297.12|14380.02|14300.02|14380.02|14300.02|14377.12|14297.12|10
1726690720000|2024-09-18 20:18:40|14380.23|14300.23|14380.99|14300.99|14380.99|14300.99|14380.23|14300.23|10
1726690730000|2024-09-18 20:18:50|14380.65|14300.65|14381.45|14301.45|14381.45|14301.45|14380.65|14300.65|9
1726690740000|2024-09-18 20:19:00|14381.12|14301.12|14380.82|14300.82|14381.12|14301.12|14380.15|14300.15|9
1726690750000|2024-09-18 20:19:10|14380.79|14300.79|14378.92|14298.92|14380.79|14300.79|14378.63|14298.63|10
1726690760000|2024-09-18 20:19:20|14378.93|14298.93|14378|14298|14378.93|14298.93|14376.63|14296.63|10
1726690770000|2024-09-18 20:19:30|14377.81|14297.81|14378.28|14298.28|14378.3|14298.3|14377.81|14297.81|5
1726690780000|2024-09-18 20:19:40|14378.03|14298.03|14377.84|14297.84|14378.03|14298.03|14377.76|14297.76|10
1726690790000|2024-09-18 20:19:50|14377.86|14297.86|14378.41|14298.41|14378.41|14298.41|14377.86|14297.86|8
1726690800000|2024-09-18 20:20:00|14378.47|14298.47|14378.17|14298.17|14378.59|14298.59|14378.17|14298.17|9
1726690810000|2024-09-18 20:20:10|14378.4|14298.4|14377.86|14297.86|14378.78|14298.78|14377.28|14297.28|10
1726690820000|2024-09-18 20:20:20|14377.5|14297.5|14374.45|14294.45|14377.5|14297.5|14374.45|14294.45|7
1726690830000|2024-09-18 20:20:30|14374.26|14294.26|14372.47|14292.47|14374.26|14294.26|14372.47|14292.47|8
1726690840000|2024-09-18 20:20:40|14371.84|14291.84|14371.76|14291.76|14372.09|14292.09|14371.75|14291.75|8
1726690850000|2024-09-18 20:20:50|14371.77|14291.77|14372.21|14292.21|14372.42|14292.42|14371.54|14291.54|10
1726690860000|2024-09-18 20:21:00|14372.2|14292.2|14372.02|14292.02|14372.2|14292.2|14371.62|14291.62|10
1726690870000|2024-09-18 20:21:10|14372|14292|14373.77|14293.77|14373.81|14293.81|14372|14292|9
1726690880000|2024-09-18 20:21:20|14373.45|14293.45|14373.77|14293.77|14373.81|14293.81|14373.45|14293.45|9
1726690890000|2024-09-18 20:21:30|14373.96|14293.96|14374.75|14294.75|14374.75|14294.75|14373.96|14293.96|9
1726690900000|2024-09-18 20:21:40|14374.76|14294.76|14374.3|14294.3|14374.79|14294.79|14374.07|14294.07|9
1726690910000|2024-09-18 20:21:50|14374.27|14294.27|14374.66|14294.66|14374.66|14294.66|14374.25|14294.25|7
1726690920000|2024-09-18 20:22:00|14374.69|14294.69|14375.58|14295.58|14375.74|14295.74|14374.69|14294.69|10
1726690930000|2024-09-18 20:22:10|14375.82|14295.82|14379|14299|14379|14299|14375.82|14295.82|10
1726690940000|2024-09-18 20:22:20|14378.89|14298.89|14381.21|14301.21|14381.22|14301.22|14378.89|14298.89|10
1726690950000|2024-09-18 20:22:30|14381.18|14301.18|14382.68|14302.68|14382.68|14302.68|14381.17|14301.17|10
1726690960000|2024-09-18 20:22:40|14382.74|14302.74|14384.71|14304.71|14384.71|14304.71|14382.74|14302.74|9
1726690970000|2024-09-18 20:22:50|14385.44|14305.44|14388.8|14308.8|14388.8|14308.8|14385.44|14305.44|9
1726690980000|2024-09-18 20:23:00|14389.07|14309.07|14389.62|14309.62|14389.78|14309.78|14388.87|14308.87|9
1726690990000|2024-09-18 20:23:10|14389.38|14309.38|14390.79|14310.79|14392.07|14312.07|14389.04|14309.04|9
1726691000000|2024-09-18 20:23:20|14390.71|14310.71|14390.3|14310.3|14390.97|14310.97|14389.77|14309.77|10
1726691010000|2024-09-18 20:23:30|14390.52|14310.52|14393.61|14313.61|14393.74|14313.74|14390.52|14310.52|10
1726691020000|2024-09-18 20:23:40|14393.64|14313.64|14393.83|14313.83|14394.01|14314.01|14393.63|14313.63|9
1726691030000|2024-09-18 20:23:50|14393.66|14313.66|14393.09|14313.09|14393.98|14313.98|14393.09|14313.09|7
1726691040000|2024-09-18 20:24:00|14392.77|14312.77|14393.86|14313.86|14393.86|14313.86|14392.56|14312.56|9
1726691050000|2024-09-18 20:24:10|14393.72|14313.72|14394.5|14314.5|14394.7|14314.7|14393.72|14313.72|10
1726691060000|2024-09-18 20:24:20|14394.52|14314.52|14395.27|14315.27|14395.35|14315.35|14394.52|14314.52|9
1726691070000|2024-09-18 20:24:30|14395.28|14315.28|14396.32|14316.32|14396.32|14316.32|14395.26|14315.26|9
1726691080000|2024-09-18 20:24:40|14396.37|14316.37|14395.57|14315.57|14396.4|14316.4|14395.01|14315.01|10
1726691090000|2024-09-18 20:24:50|14395.69|14315.69|14394.94|14314.94|14395.84|14315.84|14394.94|14314.94|10
1726691100000|2024-09-18 20:25:00|14395.05|14315.05|14395.57|14315.57|14395.87|14315.87|14394.93|14314.93|10
1726691110000|2024-09-18 20:25:10|14395.59|14315.59|14394.47|14314.47|14395.59|14315.59|14394.47|14314.47|8
1726691120000|2024-09-18 20:25:20|14394.46|14314.46|14394.55|14314.55|14394.7|14314.7|14393.62|14313.62|9
1726691130000|2024-09-18 20:25:30|14394.58|14314.58|14393.98|14313.98|14394.61|14314.61|14393.85|14313.85|8
1726691140000|2024-09-18 20:25:40|14393.96|14313.96|14394.99|14314.99|14394.99|14314.99|14393.64|14313.64|10
1726691150000|2024-09-18 20:25:50|14394.78|14314.78|14394.31|14314.31|14394.82|14314.82|14394.18|14314.18|9
1726691160000|2024-09-18 20:26:00|14394.13|14314.13|14395.22|14315.22|14395.22|14315.22|14394.13|14314.13|10
1726691170000|2024-09-18 20:26:10|14395.3|14315.3|14394.7|14314.7|14395.31|14315.31|14394.7|14314.7|10
1726691180000|2024-09-18 20:26:20|14394.69|14314.69|14396.82|14316.82|14397.07|14317.07|14394.69|14314.69|9
1726691190000|2024-09-18 20:26:30|14397.09|14317.09|14397.95|14317.95|14397.95|14317.95|14397.09|14317.09|7
1726691200000|2024-09-18 20:26:40|14398.59|14318.59|14400.27|14320.27|14400.27|14320.27|14398.59|14318.59|7
1726691210000|2024-09-18 20:26:50|14400.28|14320.28|14400.47|14320.47|14400.61|14320.61|14399.76|14319.76|8
1726691220000|2024-09-18 20:27:00|14400.44|14320.44|14399.76|14319.76|14400.44|14320.44|14399.76|14319.76|8
1726691230000|2024-09-18 20:27:10|14398.99|14318.99|14398.93|14318.93|14399.18|14319.18|14398.93|14318.93|9
1726691240000|2024-09-18 20:27:20|14398.73|14318.73|14399.56|14319.56|14399.62|14319.62|14398.71|14318.71|8
1726691250000|2024-09-18 20:27:30|14400.67|14320.67|14402|14322|14402|14322|14400.67|14320.67|9
1726691260000|2024-09-18 20:27:40|14402.46|14322.46|14403.61|14323.61|14403.72|14323.72|14402.46|14322.46|8
1726691270000|2024-09-18 20:27:50|14403.59|14323.59|14404.22|14324.22|14404.22|14324.22|14403.59|14323.59|6
1726691280000|2024-09-18 20:28:00|14404.59|14324.59|14405.38|14325.38|14405.38|14325.38|14404.59|14324.59|9
1726691290000|2024-09-18 20:28:10|14405.64|14325.64|14403.09|14323.09|14405.67|14325.67|14403.07|14323.07|8
1726691300000|2024-09-18 20:28:20|14403.36|14323.36|14405.43|14325.43|14405.43|14325.43|14403.36|14323.36|10
1726691310000|2024-09-18 20:28:30|14405.86|14325.86|14408.69|14328.69|14408.69|14328.69|14405.86|14325.86|10
1726691320000|2024-09-18 20:28:40|14408.74|14328.74|14410.07|14330.07|14410.1|14330.1|14408.71|14328.71|10
1726691330000|2024-09-18 20:28:50|14410.06|14330.06|14408.6|14328.6|14410.06|14330.06|14408.6|14328.6|10
1726691340000|2024-09-18 20:29:00|14408.74|14328.74|14408.95|14328.95|14409.76|14329.76|14408.74|14328.74|8
1726691350000|2024-09-18 20:29:10|14408.47|14328.47|14411.61|14331.61|14411.61|14331.61|14408.47|14328.47|10
1726691360000|2024-09-18 20:29:20|14411.7|14331.7|14412.63|14332.63|14412.87|14332.87|14411.7|14331.7|9
1726691370000|2024-09-18 20:29:30|14411.86|14331.86|14411.32|14331.32|14411.86|14331.86|14411.32|14331.32|10
1726691380000|2024-09-18 20:29:40|14411.06|14331.06|14411.81|14331.81|14411.81|14331.81|14411.06|14331.06|8
1726691390000|2024-09-18 20:29:50|14411.79|14331.79|14412.07|14332.07|14412.07|14332.07|14411.79|14331.79|7
1726691400000|2024-09-18 20:30:00|14412.01|14332.01|14412.33|14332.33|14412.35|14332.35|14411.82|14331.82|9
1726691410000|2024-09-18 20:30:10|14412.13|14332.13|14411.57|14331.57|14412.38|14332.38|14411.57|14331.57|8
1726691420000|2024-09-18 20:30:20|14411.25|14331.25|14414.37|14334.37|14414.37|14334.37|14411.13|14331.13|10
1726691430000|2024-09-18 20:30:30|14414.35|14334.35|14413.83|14333.83|14414.49|14334.49|14413.83|14333.83|8
1726691440000|2024-09-18 20:30:40|14413|14333|14413.29|14333.29|14413.29|14333.29|14412.68|14332.68|6
1726691450000|2024-09-18 20:30:50|14413.18|14333.18|14415.51|14335.51|14415.53|14335.53|14413.18|14333.18|10
1726691460000|2024-09-18 20:31:00|14415.57|14335.57|14416.54|14336.54|14416.54|14336.54|14415.32|14335.32|10
1726691470000|2024-09-18 20:31:10|14416.56|14336.56|14417.83|14337.83|14417.83|14337.83|14416.56|14336.56|9
1726691480000|2024-09-18 20:31:20|14417.57|14337.57|14418.05|14338.05|14418.06|14338.06|14417.57|14337.57|10
1726691490000|2024-09-18 20:31:30|14418.07|14338.07|14418.53|14338.53|14418.58|14338.58|14418.06|14338.06|6
1726691500000|2024-09-18 20:31:40|14417.94|14337.94|14416.49|14336.49|14417.94|14337.94|14416.49|14336.49|10
1726691510000|2024-09-18 20:31:50|14416.15|14336.15|14416.04|14336.04|14416.3|14336.3|14415.59|14335.59|10
1726691520000|2024-09-18 20:32:00|14416.08|14336.08|14416.64|14336.64|14416.64|14336.64|14416.08|14336.08|8
1726691530000|2024-09-18 20:32:10|14417.3|14337.3|14428.48|14348.48|14428.48|14348.48|14417.3|14337.3|10
1726691540000|2024-09-18 20:32:20|14428.42|14348.42|14431.41|14351.41|14431.41|14351.41|14427.79|14347.79|10
1726691550000|2024-09-18 20:32:30|14431.26|14351.26|14433.38|14353.38|14433.38|14353.38|14431.18|14351.18|10
1726691560000|2024-09-18 20:32:40|14434.01|14354.01|14435.5|14355.5|14435.5|14355.5|14433.95|14353.95|10
1726691570000|2024-09-18 20:32:50|14436|14356|14436.67|14356.67|14436.84|14356.84|14436|14356|8
1726691580000|2024-09-18 20:33:00|14437.05|14357.05|14439.48|14359.48|14439.54|14359.54|14437.05|14357.05|10
1726691590000|2024-09-18 20:33:10|14439.46|14359.46|14448.17|14368.17|14448.59|14368.59|14439.46|14359.46|10
1726691600000|2024-09-18 20:33:20|14448.88|14368.88|14451.37|14371.37|14451.37|14371.37|14448.88|14368.88|10
1726691610000|2024-09-18 20:33:30|14451.85|14371.85|14453.62|14373.62|14453.62|14373.62|14451.85|14371.85|10
1726691620000|2024-09-18 20:33:40|14453.61|14373.61|14454.01|14374.01|14454.01|14374.01|14452.77|14372.77|10
1726691630000|2024-09-18 20:33:50|14453.27|14373.27|14452.66|14372.66|14453.55|14373.55|14452.66|14372.66|10
1726691640000|2024-09-18 20:34:00|14452.37|14372.37|14452.33|14372.33|14453.06|14373.06|14452.28|14372.28|9
1726691650000|2024-09-18 20:34:10|14452.55|14372.55|14452.44|14372.44|14453.34|14373.34|14452.44|14372.44|10
1726691660000|2024-09-18 20:34:20|14453.58|14373.58|14446.65|14366.65|14453.58|14373.58|14446.65|14366.65|10
1726691670000|2024-09-18 20:34:30|14446.26|14366.26|14442.5|14362.5|14446.26|14366.26|14442.5|14362.5|10
1726691680000|2024-09-18 20:34:40|14441.6|14361.6|14440.85|14360.85|14441.78|14361.78|14440.85|14360.85|9
1726691690000|2024-09-18 20:34:50|14440.93|14360.93|14440.53|14360.53|14440.97|14360.97|14440.44|14360.44|10
1726691700000|2024-09-18 20:35:00|14440.33|14360.33|14442.97|14362.97|14442.97|14362.97|14440.33|14360.33|10
1726691710000|2024-09-18 20:35:10|14443.33|14363.33|14441.97|14361.97|14443.33|14363.33|14441.96|14361.96|10
1726691720000|2024-09-18 20:35:20|14442.1|14362.1|14443.63|14363.63|14443.63|14363.63|14441.9|14361.9|10
1726691730000|2024-09-18 20:35:30|14443.61|14363.61|14443.24|14363.24|14444.05|14364.05|14443.24|14363.24|10
1726691740000|2024-09-18 20:35:40|14443.26|14363.26|14443.26|14363.26|14443.56|14363.56|14443.22|14363.22|10
1726691750000|2024-09-18 20:35:50|14443.14|14363.14|14443.41|14363.41|14443.52|14363.52|14442.91|14362.91|10
1726691760000|2024-09-18 20:36:00|14443.43|14363.43|14444.44|14364.44|14444.45|14364.45|14443.43|14363.43|9
1726691770000|2024-09-18 20:36:10|14444.97|14364.97|14445.65|14365.65|14445.65|14365.65|14444.52|14364.52|9
1726691780000|2024-09-18 20:36:20|14445.88|14365.88|14446.89|14366.89|14446.89|14366.89|14445.28|14365.28|9
1726691790000|2024-09-18 20:36:30|14446.31|14366.31|14447.46|14367.46|14447.46|14367.46|14445.93|14365.93|10
1726691800000|2024-09-18 20:36:40|14448.35|14368.35|14449.81|14369.81|14450.62|14370.62|14448.35|14368.35|10
1726691810000|2024-09-18 20:36:50|14449.59|14369.59|14451.68|14371.68|14451.68|14371.68|14449.5|14369.5|10
1726691820000|2024-09-18 20:37:00|14451.65|14371.65|14452.9|14372.9|14453.25|14373.25|14451.65|14371.65|10
1726691830000|2024-09-18 20:37:10|14452.7|14372.7|14452.64|14372.64|14452.74|14372.74|14452.35|14372.35|9
1726691840000|2024-09-18 20:37:20|14452.67|14372.67|14453.75|14373.75|14453.75|14373.75|14452.67|14372.67|10
1726691850000|2024-09-18 20:37:30|14453.76|14373.76|14453.67|14373.67|14453.85|14373.85|14453.64|14373.64|10
1726691860000|2024-09-18 20:37:40|14453.65|14373.65|14457|14377|14457.04|14377.04|14453.65|14373.65|9
1726691870000|2024-09-18 20:37:50|14457.34|14377.34|14460.79|14380.79|14460.79|14380.79|14457.34|14377.34|10
1726691880000|2024-09-18 20:38:00|14461.27|14381.27|14462.43|14382.43|14463.39|14383.39|14461.18|14381.18|10
1726691890000|2024-09-18 20:38:10|14462.62|14382.62|14461.58|14381.58|14462.74|14382.74|14461.55|14381.55|9
1726691900000|2024-09-18 20:38:20|14461.61|14381.61|14459.61|14379.61|14461.61|14381.61|14459.61|14379.61|5
1726691910000|2024-09-18 20:38:30|14459.75|14379.75|14458.47|14378.47|14459.84|14379.84|14458.47|14378.47|10
1726691920000|2024-09-18 20:38:40|14458.5|14378.5|14459.11|14379.11|14459.11|14379.11|14458.26|14378.26|9
1726691930000|2024-09-18 20:38:50|14459.23|14379.23|14459.26|14379.26|14459.56|14379.56|14458.98|14378.98|8
1726691940000|2024-09-18 20:39:00|14459.33|14379.33|14459.97|14379.97|14460.29|14380.29|14459.33|14379.33|8
1726691950000|2024-09-18 20:39:10|14460.5|14380.5|14461.5|14381.5|14461.5|14381.5|14460.21|14380.21|8
1726691960000|2024-09-18 20:39:20|14461.52|14381.52|14461.64|14381.64|14461.64|14381.64|14461.27|14381.27|10
1726691970000|2024-09-18 20:39:30|14461.67|14381.67|14462.83|14382.83|14462.83|14382.83|14461.67|14381.67|10
1726691980000|2024-09-18 20:39:40|14462.74|14382.74|14463.74|14383.74|14463.74|14383.74|14462.32|14382.32|10
1726691990000|2024-09-18 20:39:50|14463.87|14383.87|14462.91|14382.91|14464.04|14384.04|14462.91|14382.91|10
1726692000000|2024-09-18 20:40:00|14462.87|14382.87|14462.2|14382.2|14462.88|14382.88|14461.91|14381.91|10
1726692010000|2024-09-18 20:40:10|14462.03|14382.03|14465.02|14385.02|14465.07|14385.07|14462.03|14382.03|10
1726692020000|2024-09-18 20:40:20|14465.35|14385.35|14464.43|14384.43|14465.35|14385.35|14464.43|14384.43|7
1726692030000|2024-09-18 20:40:30|14464.59|14384.59|14460.38|14380.38|14464.59|14384.59|14460.38|14380.38|10
1726692040000|2024-09-18 20:40:40|14460.13|14380.13|14456.6|14376.6|14460.13|14380.13|14456.6|14376.6|9
1726692050000|2024-09-18 20:40:50|14455.79|14375.79|14454.61|14374.61|14455.89|14375.89|14454.51|14374.51|10
1726692060000|2024-09-18 20:41:00|14453.36|14373.36|14453.03|14373.03|14453.64|14373.64|14452.25|14372.25|10
1726692070000|2024-09-18 20:41:10|14453.26|14373.26|14453.72|14373.72|14454.02|14374.02|14453.26|14373.26|10
1726692080000|2024-09-18 20:41:20|14454.43|14374.43|14457.48|14377.48|14457.48|14377.48|14454.43|14374.43|10
1726692090000|2024-09-18 20:41:30|14457.5|14377.5|14459.11|14379.11|14459.26|14379.26|14457.38|14377.38|9
1726692100000|2024-09-18 20:41:40|14459.01|14379.01|14459.79|14379.79|14459.94|14379.94|14458.86|14378.86|10
1726692110000|2024-09-18 20:41:50|14460.19|14380.19|14459.5|14379.5|14460.4|14380.4|14459|14379|10
1726692120000|2024-09-18 20:42:00|14459.45|14379.45|14462.32|14382.32|14462.32|14382.32|14459.42|14379.42|9
1726692130000|2024-09-18 20:42:10|14462.36|14382.36|14465|14385|14465|14385|14462.32|14382.32|9
1726692140000|2024-09-18 20:42:20|14464.66|14384.66|14464.62|14384.62|14466.12|14386.12|14464.45|14384.45|10
1726692150000|2024-09-18 20:42:30|14464.56|14384.56|14464.48|14384.48|14464.7|14384.7|14464.39|14384.39|8
1726692160000|2024-09-18 20:42:40|14464.5|14384.5|14464.67|14384.67|14464.79|14384.79|14464.43|14384.43|8
1726692170000|2024-09-18 20:42:50|14464.6|14384.6|14465.34|14385.34|14465.59|14385.59|14464.6|14384.6|9
1726692180000|2024-09-18 20:43:00|14465.39|14385.39|14465.46|14385.46|14465.48|14385.48|14465.19|14385.19|8
1726692190000|2024-09-18 20:43:10|14465.58|14385.58|14465.61|14385.61|14465.64|14385.64|14465.55|14385.55|5
1726692200000|2024-09-18 20:43:20|14465.6|14385.6|14465.68|14385.68|14465.82|14385.82|14465.6|14385.6|8
1726692210000|2024-09-18 20:43:30|14465.71|14385.71|14464.35|14384.35|14465.78|14385.78|14464.35|14384.35|8
1726692220000|2024-09-18 20:43:40|14464.51|14384.51|14464.62|14384.62|14464.7|14384.7|14464.15|14384.15|10
1726692230000|2024-09-18 20:43:50|14464.48|14384.48|14463.95|14383.95|14464.48|14384.48|14463.69|14383.69|9
1726692240000|2024-09-18 20:44:00|14463.86|14383.86|14463.33|14383.33|14464.09|14384.09|14463.02|14383.02|10
1726692250000|2024-09-18 20:44:10|14463.43|14383.43|14464.16|14384.16|14464.16|14384.16|14463.43|14383.43|10
1726692260000|2024-09-18 20:44:20|14464.75|14384.75|14468.21|14388.21|14468.21|14388.21|14464.72|14384.72|10
1726692270000|2024-09-18 20:44:30|14468.39|14388.39|14469.67|14389.67|14470.53|14390.53|14468.39|14388.39|10
1726692280000|2024-09-18 20:44:40|14469.68|14389.68|14469.76|14389.76|14469.88|14389.88|14469.68|14389.68|5
1726692290000|2024-09-18 20:44:50|14469.75|14389.75|14470.21|14390.21|14470.21|14390.21|14469.75|14389.75|9
1726692300000|2024-09-18 20:45:00|14470.02|14390.02|14473.23|14393.23|14473.23|14393.23|14470.02|14390.02|10
1726692310000|2024-09-18 20:45:10|14472.77|14392.77|14474.17|14394.17|14474.17|14394.17|14472.77|14392.77|9
1726692320000|2024-09-18 20:45:20|14474.65|14394.65|14474.8|14394.8|14475.07|14395.07|14474.22|14394.22|10
1726692330000|2024-09-18 20:45:30|14474.97|14394.97|14474.9|14394.9|14475.22|14395.22|14474.73|14394.73|10
1726692340000|2024-09-18 20:45:40|14475.26|14395.26|14477.23|14397.23|14477.44|14397.44|14475.26|14395.26|10
1726692350000|2024-09-18 20:45:50|14476.9|14396.9|14475.06|14395.06|14477.12|14397.12|14475.06|14395.06|10
1726692360000|2024-09-18 20:46:00|14474.78|14394.78|14476.79|14396.79|14476.79|14396.79|14474.55|14394.55|9
1726692370000|2024-09-18 20:46:10|14477.08|14397.08|14475.46|14395.46|14477.24|14397.24|14475.46|14395.46|10
1726692380000|2024-09-18 20:46:20|14475.04|14395.04|14472.59|14392.59|14475.04|14395.04|14472.59|14392.59|10
1726692390000|2024-09-18 20:46:30|14472.61|14392.61|14470.97|14390.97|14472.68|14392.68|14470.85|14390.85|9
1726692400000|2024-09-18 20:46:40|14470.92|14390.92|14469.55|14389.55|14470.92|14390.92|14469.55|14389.55|10
1726692410000|2024-09-18 20:46:50|14468.5|14388.5|14470.72|14390.72|14470.72|14390.72|14468.5|14388.5|9
1726692420000|2024-09-18 20:47:00|14470.81|14390.81|14471.76|14391.76|14471.76|14391.76|14470.81|14390.81|9
1726692430000|2024-09-18 20:47:10|14471.88|14391.88|14471.02|14391.02|14472.29|14392.29|14471.02|14391.02|9
1726692440000|2024-09-18 20:47:20|14470.95|14390.95|14470.57|14390.57|14471.1|14391.1|14470.54|14390.54|8
1726692450000|2024-09-18 20:47:30|14470.45|14390.45|14467.8|14387.8|14470.45|14390.45|14467.7|14387.7|10
1726692460000|2024-09-18 20:47:40|14467.59|14387.59|14470.32|14390.32|14470.37|14390.37|14467.5|14387.5|10
1726692470000|2024-09-18 20:47:50|14471.21|14391.21|14475.15|14395.15|14475.15|14395.15|14471.02|14391.02|10
1726692480000|2024-09-18 20:48:00|14475.18|14395.18|14477.84|14397.84|14477.9|14397.9|14475.18|14395.18|10
1726692490000|2024-09-18 20:48:10|14477.86|14397.86|14479.56|14399.56|14479.56|14399.56|14477.86|14397.86|10
1726692500000|2024-09-18 20:48:20|14479.58|14399.58|14480.24|14400.24|14480.24|14400.24|14479.58|14399.58|10
1726692510000|2024-09-18 20:48:30|14480.27|14400.27|14480.07|14400.07|14480.57|14400.57|14480.06|14400.06|9
1726692520000|2024-09-18 20:48:40|14480.16|14400.16|14480.61|14400.61|14480.61|14400.61|14480.06|14400.06|8
1726692530000|2024-09-18 20:48:50|14480.62|14400.62|14480.79|14400.79|14480.79|14400.79|14480.27|14400.27|9
1726692540000|2024-09-18 20:49:00|14480.82|14400.82|14482.79|14402.79|14482.79|14402.79|14480.82|14400.82|9
1726692550000|2024-09-18 20:49:10|14482.78|14402.78|14483.25|14403.25|14483.3|14403.3|14482.78|14402.78|9
1726692560000|2024-09-18 20:49:20|14483.64|14403.64|14485.3|14405.3|14485.3|14405.3|14483.62|14403.62|8
1726692570000|2024-09-18 20:49:30|14485.32|14405.32|14484.78|14404.78|14485.44|14405.44|14484.78|14404.78|9
1726692580000|2024-09-18 20:49:40|14484.77|14404.77|14483.23|14403.23|14484.77|14404.77|14483.23|14403.23|10
1726692590000|2024-09-18 20:49:50|14482.95|14402.95|14480.77|14400.77|14482.95|14402.95|14480.76|14400.76|9
1726692600000|2024-09-18 20:50:00|14480.8|14400.8|14482.36|14402.36|14482.36|14402.36|14480.8|14400.8|9
1726692610000|2024-09-18 20:50:10|14482.53|14402.53|14483.03|14403.03|14483.2|14403.2|14482.53|14402.53|10
1726692620000|2024-09-18 20:50:20|14483.08|14403.08|14484.36|14404.36|14484.36|14404.36|14483.08|14403.08|10
1726692630000|2024-09-18 20:50:30|14484.39|14404.39|14490.36|14410.36|14490.36|14410.36|14484.08|14404.08|10
1726692640000|2024-09-18 20:50:40|14491.19|14411.19|14494.44|14414.44|14494.44|14414.44|14491.19|14411.19|10
1726692650000|2024-09-18 20:50:50|14494.65|14414.65|14495.63|14415.63|14495.63|14415.63|14494.65|14414.65|10
1726692660000|2024-09-18 20:51:00|14495.74|14415.74|14496.95|14416.95|14497.01|14417.01|14495.74|14415.74|9
1726692670000|2024-09-18 20:51:10|14496.96|14416.96|14494.83|14414.83|14496.96|14416.96|14494.83|14414.83|10
1726692680000|2024-09-18 20:51:20|14494.74|14414.74|14495.29|14415.29|14495.38|14415.38|14494.74|14414.74|10
1726692690000|2024-09-18 20:51:30|14495.36|14415.36|14496.53|14416.53|14496.53|14416.53|14495.29|14415.29|8
1726692700000|2024-09-18 20:51:40|14496.73|14416.73|14497.64|14417.64|14497.64|14417.64|14496.36|14416.36|10
1726692710000|2024-09-18 20:51:50|14498.02|14418.02|14499.82|14419.82|14499.82|14419.82|14498.02|14418.02|10
1726692720000|2024-09-18 20:52:00|14499.87|14419.87|14500.26|14420.26|14500.26|14420.26|14499.87|14419.87|10
1726692730000|2024-09-18 20:52:10|14500.05|14420.05|14500.7|14420.7|14500.77|14420.77|14500.05|14420.05|8
1726692740000|2024-09-18 20:52:20|14500.61|14420.61|14500.32|14420.32|14500.61|14420.61|14500.32|14420.32|8
1726692750000|2024-09-18 20:52:30|14500.35|14420.35|14500.58|14420.58|14500.77|14420.77|14500.35|14420.35|9
1726692760000|2024-09-18 20:52:40|14500.61|14420.61|14501.97|14421.97|14501.97|14421.97|14500.6|14420.6|10
1726692770000|2024-09-18 20:52:50|14501.79|14421.79|14502.41|14422.41|14502.48|14422.48|14501.76|14421.76|7
1726692780000|2024-09-18 20:53:00|14502.45|14422.45|14503.64|14423.64|14503.94|14423.94|14502.29|14422.29|10
1726692790000|2024-09-18 20:53:10|14503.57|14423.57|14503.06|14423.06|14503.57|14423.57|14503.01|14423.01|9
1726692800000|2024-09-18 20:53:20|14503.14|14423.14|14503.13|14423.13|14503.47|14423.47|14502.83|14422.83|10
1726692810000|2024-09-18 20:53:30|14503.14|14423.14|14502.91|14422.91|14503.5|14423.5|14502.89|14422.89|10
1726692820000|2024-09-18 20:53:40|14502.92|14422.92|14501.99|14421.99|14503.02|14423.02|14501.93|14421.93|10
1726692830000|2024-09-18 20:53:50|14501.91|14421.91|14501.08|14421.08|14501.91|14421.91|14500.98|14420.98|9
1726692840000|2024-09-18 20:54:00|14501.11|14421.11|14500.35|14420.35|14501.11|14421.11|14500.35|14420.35|10
1726692850000|2024-09-18 20:54:10|14500.32|14420.32|14500.75|14420.75|14501.31|14421.31|14500.32|14420.32|10
1726692860000|2024-09-18 20:54:20|14501.56|14421.56|14500.91|14420.91|14501.7|14421.7|14500.91|14420.91|10
1726692870000|2024-09-18 20:54:30|14500.78|14420.78|14501.53|14421.53|14501.53|14421.53|14500.71|14420.71|9
1726692880000|2024-09-18 20:54:40|14501.61|14421.61|14502.76|14422.76|14502.76|14422.76|14501.55|14421.55|9
1726692890000|2024-09-18 20:54:50|14504.22|14424.22|14505.17|14425.17|14505.17|14425.17|14504.22|14424.22|10
1726692900000|2024-09-18 20:55:00|14505.41|14425.41|14505.69|14425.69|14506.17|14426.17|14505.4|14425.4|10
1726692910000|2024-09-18 20:55:10|14505.66|14425.66|14507.04|14427.04|14507.04|14427.04|14505.52|14425.52|10
1726692920000|2024-09-18 20:55:20|14507.17|14427.17|14505.9|14425.9|14507.54|14427.54|14505.9|14425.9|9
1726692930000|2024-09-18 20:55:30|14505.91|14425.91|14506.03|14426.03|14506.14|14426.14|14505.87|14425.87|8
1726692940000|2024-09-18 20:55:40|14506.12|14426.12|14506.81|14426.81|14506.93|14426.93|14505.85|14425.85|10
1726692950000|2024-09-18 20:55:50|14506.92|14426.92|14507.9|14427.9|14507.9|14427.9|14506.92|14426.92|10
1726692960000|2024-09-18 20:56:00|14507.92|14427.92|14510.05|14430.05|14510.14|14430.14|14507.92|14427.92|9
1726692970000|2024-09-18 20:56:10|14509.87|14429.87|14509.87|14429.87|14510.51|14430.51|14509.87|14429.87|10
1726692980000|2024-09-18 20:56:20|14509.84|14429.84|14510.33|14430.33|14510.82|14430.82|14509.84|14429.84|10
1726692990000|2024-09-18 20:56:30|14510.32|14430.32|14510.59|14430.59|14510.65|14430.65|14510.22|14430.22|9
1726693000000|2024-09-18 20:56:40|14510.86|14430.86|14511.53|14431.53|14511.53|14431.53|14510.86|14430.86|9
1726693010000|2024-09-18 20:56:50|14511.7|14431.7|14513.68|14433.68|14513.68|14433.68|14511.7|14431.7|10
1726693020000|2024-09-18 20:57:00|14513.78|14433.78|14511.45|14431.45|14513.78|14433.78|14511.32|14431.32|9
1726693030000|2024-09-18 20:57:10|14511.81|14431.81|14512.18|14432.18|14512.23|14432.23|14511.62|14431.62|8
1726693040000|2024-09-18 20:57:20|14512.17|14432.17|14511.49|14431.49|14512.17|14432.17|14511.49|14431.49|8
1726693050000|2024-09-18 20:57:30|14511.48|14431.48|14510.15|14430.15|14511.48|14431.48|14510.15|14430.15|8
1726693060000|2024-09-18 20:57:40|14509.48|14429.48|14507.94|14427.94|14509.48|14429.48|14507.94|14427.94|9
1726693070000|2024-09-18 20:57:50|14507.25|14427.25|14505.46|14425.46|14507.25|14427.25|14505.35|14425.35|10
1726693080000|2024-09-18 20:58:00|14505.37|14425.37|14506.04|14426.04|14506.04|14426.04|14504.42|14424.42|10
1726693090000|2024-09-18 20:58:10|14506.35|14426.35|14507.22|14427.22|14507.22|14427.22|14506.17|14426.17|8
1726693100000|2024-09-18 20:58:20|14507|14427|14503.81|14423.81|14507|14427|14503.81|14423.81|10
1726693110000|2024-09-18 20:58:30|14503.77|14423.77|14502.24|14422.24|14503.84|14423.84|14502.22|14422.22|9
1726693120000|2024-09-18 20:58:40|14502.21|14422.21|14501.75|14421.75|14502.21|14422.21|14501.74|14421.74|7
1726693130000|2024-09-18 20:58:50|14501.76|14421.76|14501.64|14421.64|14502.23|14422.23|14501.57|14421.57|10
1726693140000|2024-09-18 20:59:00|14501.66|14421.66|14502.96|14422.96|14503.24|14423.24|14501.58|14421.58|9
1726693150000|2024-09-18 20:59:10|14502.85|14422.85|14502.39|14422.39|14503.18|14423.18|14501.63|14421.63|10
1726693160000|2024-09-18 20:59:20|14502.37|14422.37|14503.57|14423.57|14503.57|14423.57|14502.37|14422.37|10
1726693170000|2024-09-18 20:59:30|14504.28|14424.28|14504.97|14424.97|14504.99|14424.99|14504.28|14424.28|9
1726693180000|2024-09-18 20:59:40|14504.89|14424.89|14504.12|14424.12|14504.89|14424.89|14504.12|14424.12|6
1726693190000|2024-09-18 20:59:50|14504.39|14424.39|14504.75|14424.75|14506.23|14426.23|14504.39|14424.39|9
1726693200000|2024-09-18 21:00:00|14504.38|14424.38|14503.83|14423.83|14504.38|14424.38|14503.83|14423.83|8
1726693210000|2024-09-18 21:00:10|14504.43|14424.43|14506.58|14426.58|14506.58|14426.58|14504.43|14424.43|9
1726693220000|2024-09-18 21:00:20|14506.98|14426.98|14507.31|14427.31|14507.86|14427.86|14506.98|14426.98|9
1726693230000|2024-09-18 21:00:30|14507.38|14427.38|14509.29|14429.29|14509.3|14429.3|14507.38|14427.38|10
1726693240000|2024-09-18 21:00:40|14509.47|14429.47|14510.77|14430.77|14510.77|14430.77|14509.47|14429.47|9
1726693250000|2024-09-18 21:00:50|14510.66|14430.66|14511.09|14431.09|14511.09|14431.09|14510.3|14430.3|9
1726693260000|2024-09-18 21:01:00|14511.08|14431.08|14512.07|14432.07|14512.07|14432.07|14511.08|14431.08|7
1726693270000|2024-09-18 21:01:10|14511.95|14431.95|14511.2|14431.2|14511.95|14431.95|14511.2|14431.2|10
1726693280000|2024-09-18 21:01:20|14511.18|14431.18|14510.04|14430.04|14511.18|14431.18|14510.04|14430.04|10
1726693290000|2024-09-18 21:01:30|14510.09|14430.09|14509.71|14429.71|14510.09|14430.09|14509.37|14429.37|10
1726693300000|2024-09-18 21:01:40|14509.55|14429.55|14511.67|14431.67|14511.67|14431.67|14509.55|14429.55|6
1726693310000|2024-09-18 21:01:50|14511.72|14431.72|14511.46|14431.46|14511.99|14431.99|14511.46|14431.46|8
1726693320000|2024-09-18 21:02:00|14511.41|14431.41|14511.44|14431.44|14511.99|14431.99|14511.38|14431.38|9
1726693330000|2024-09-18 21:02:10|14511.73|14431.73|14511.49|14431.49|14511.95|14431.95|14511.47|14431.47|10
1726693340000|2024-09-18 21:02:20|14510.91|14430.91|14509.98|14429.98|14510.91|14430.91|14509.98|14429.98|9
1726693350000|2024-09-18 21:02:30|14509.96|14429.96|14510.42|14430.42|14510.42|14430.42|14509.93|14429.93|9
1726693360000|2024-09-18 21:02:40|14510.43|14430.43|14510.22|14430.22|14510.43|14430.43|14510.1|14430.1|10
1726693370000|2024-09-18 21:02:50|14510.25|14430.25|14510.45|14430.45|14510.46|14430.46|14510.24|14430.24|10
1726693380000|2024-09-18 21:03:00|14510.36|14430.36|14509.49|14429.49|14510.55|14430.55|14509.24|14429.24|10
1726693390000|2024-09-18 21:03:10|14509.67|14429.67|14509.88|14429.88|14509.88|14429.88|14509.67|14429.67|9
1726693400000|2024-09-18 21:03:20|14510.04|14430.04|14510.21|14430.21|14510.21|14430.21|14509.84|14429.84|10
1726693410000|2024-09-18 21:03:30|14511.54|14431.54|14512.18|14432.18|14512.18|14432.18|14511.54|14431.54|10
1726693420000|2024-09-18 21:03:40|14512.47|14432.47|14513.25|14433.25|14513.25|14433.25|14512.47|14432.47|7
1726693430000|2024-09-18 21:03:50|14513.26|14433.26|14513.41|14433.41|14513.42|14433.42|14513.12|14433.12|8
1726693440000|2024-09-18 21:04:00|14513.51|14433.51|14514.3|14434.3|14514.3|14434.3|14513.51|14433.51|9
1726693450000|2024-09-18 21:04:10|14514.52|14434.52|14512.41|14432.41|14514.58|14434.58|14512.41|14432.41|9
1726693460000|2024-09-18 21:04:20|14512.36|14432.36|14513.06|14433.06|14513.06|14433.06|14512.18|14432.18|10
1726693470000|2024-09-18 21:04:30|14512.97|14432.97|14513.32|14433.32|14513.32|14433.32|14512.97|14432.97|9
1726693480000|2024-09-18 21:04:40|14513.34|14433.34|14512.26|14432.26|14513.66|14433.66|14512.26|14432.26|10
1726693490000|2024-09-18 21:04:50|14512.3|14432.3|14510.56|14430.56|14512.37|14432.37|14510.56|14430.56|7
1726693500000|2024-09-18 21:05:00|14510.52|14430.52|14512.02|14432.02|14512.02|14432.02|14510.52|14430.52|10
1726693510000|2024-09-18 21:05:10|14512.19|14432.19|14511.84|14431.84|14512.19|14432.19|14511.74|14431.74|10
1726693520000|2024-09-18 21:05:20|14511.75|14431.75|14511.21|14431.21|14511.76|14431.76|14511.17|14431.17|9
1726693530000|2024-09-18 21:05:30|14511.19|14431.19|14511.94|14431.94|14511.96|14431.96|14511.13|14431.13|9
1726693540000|2024-09-18 21:05:40|14511.9|14431.9|14512.36|14432.36|14512.36|14432.36|14511.9|14431.9|6
1726693550000|2024-09-18 21:05:50|14512.33|14432.33|14513.25|14433.25|14513.31|14433.31|14512.33|14432.33|10
1726693560000|2024-09-18 21:06:00|14513.23|14433.23|14514.71|14434.71|14514.71|14434.71|14513.23|14433.23|9
1726693570000|2024-09-18 21:06:10|14515.2|14435.2|14515.94|14435.94|14516.24|14436.24|14515.2|14435.2|10
1726693580000|2024-09-18 21:06:20|14515.97|14435.97|14516.36|14436.36|14516.36|14436.36|14515.97|14435.97|10
1726693590000|2024-09-18 21:06:30|14516.56|14436.56|14517.59|14437.59|14517.6|14437.6|14516.44|14436.44|9
1726693600000|2024-09-18 21:06:40|14517.35|14437.35|14517.81|14437.81|14518.47|14438.47|14517.31|14437.31|9
1726693610000|2024-09-18 21:06:50|14517.9|14437.9|14521.04|14441.04|14521.04|14441.04|14517.37|14437.37|10
1726693620000|2024-09-18 21:07:00|14521.14|14441.14|14522.01|14442.01|14522.01|14442.01|14521.14|14441.14|7
1726693630000|2024-09-18 21:07:10|14521.81|14441.81|14521.99|14441.99|14522.14|14442.14|14521.75|14441.75|10
1726693640000|2024-09-18 21:07:20|14521.86|14441.86|14524.73|14444.73|14525.04|14445.04|14521.86|14441.86|9
1726693650000|2024-09-18 21:07:30|14524.71|14444.71|14524.72|14444.72|14524.72|14444.72|14524.57|14444.57|8
1726693660000|2024-09-18 21:07:40|14524.66|14444.66|14524.29|14444.29|14524.66|14444.66|14524.18|14444.18|8
1726693670000|2024-09-18 21:07:50|14524.37|14444.37|14525.07|14445.07|14525.07|14445.07|14524.37|14444.37|8
1726693680000|2024-09-18 21:08:00|14524.31|14444.31|14524.11|14444.11|14524.31|14444.31|14523.28|14443.28|10
1726693690000|2024-09-18 21:08:10|14524.07|14444.07|14521.9|14441.9|14524.07|14444.07|14521.81|14441.81|10
1726693700000|2024-09-18 21:08:20|14521.89|14441.89|14523.49|14443.49|14523.49|14443.49|14520.73|14440.73|8
1726693710000|2024-09-18 21:08:30|14523.53|14443.53|14524.04|14444.04|14524.05|14444.05|14523.53|14443.53|10
1726693720000|2024-09-18 21:08:40|14523.72|14443.72|14523.92|14443.92|14524.26|14444.26|14523.72|14443.72|10
1726693730000|2024-09-18 21:08:50|14524.03|14444.03|14524.1|14444.1|14524.19|14444.19|14523.77|14443.77|9
1726693740000|2024-09-18 21:09:00|14524.22|14444.22|14523.13|14443.13|14524.22|14444.22|14523.13|14443.13|10
1726693750000|2024-09-18 21:09:10|14523.05|14443.05|14523|14443|14523.11|14443.11|14522.91|14442.91|10
1726693760000|2024-09-18 21:09:20|14523.05|14443.05|14525.51|14445.51|14525.51|14445.51|14523.05|14443.05|9
1726693770000|2024-09-18 21:09:30|14525.44|14445.44|14525.94|14445.94|14525.94|14445.94|14525.2|14445.2|10
1726693780000|2024-09-18 21:09:40|14525.89|14445.89|14526.56|14446.56|14526.56|14446.56|14525.82|14445.82|10
1726693790000|2024-09-18 21:09:50|14526.41|14446.41|14528.1|14448.1|14528.31|14448.31|14526.41|14446.41|10
1726693800000|2024-09-18 21:10:00|14528.12|14448.12|14528|14448|14528.53|14448.53|14527.86|14447.86|7
1726693810000|2024-09-18 21:10:10|14527.93|14447.93|14528.23|14448.23|14528.29|14448.29|14527.93|14447.93|6
1726693820000|2024-09-18 21:10:20|14528.4|14448.4|14528.4|14448.4|14528.79|14448.79|14528.19|14448.19|10
1726693830000|2024-09-18 21:10:30|14528.44|14448.44|14529.41|14449.41|14529.41|14449.41|14528.44|14448.44|10
1726693840000|2024-09-18 21:10:40|14529.42|14449.42|14529.71|14449.71|14529.71|14449.71|14529.23|14449.23|6
1726693850000|2024-09-18 21:10:50|14529.72|14449.72|14529.37|14449.37|14529.79|14449.79|14529.14|14449.14|6
1726693860000|2024-09-18 21:11:00|14529.38|14449.38|14529.64|14449.64|14529.64|14449.64|14529.03|14449.03|9
1726693870000|2024-09-18 21:11:10|14529.6|14449.6|14530.05|14450.05|14530.08|14450.08|14529.6|14449.6|9
1726693880000|2024-09-18 21:11:20|14529.99|14449.99|14529.07|14449.07|14529.99|14449.99|14529.07|14449.07|7
1726693890000|2024-09-18 21:11:30|14529.1|14449.1|14529.37|14449.37|14529.38|14449.38|14529.07|14449.07|9
1726693900000|2024-09-18 21:11:40|14529.63|14449.63|14529.8|14449.8|14529.82|14449.82|14529.61|14449.61|9
1726693910000|2024-09-18 21:11:50|14529.81|14449.81|14532.2|14452.2|14532.2|14452.2|14529.81|14449.81|8
1726693920000|2024-09-18 21:12:00|14532.19|14452.19|14533.74|14453.74|14533.74|14453.74|14532.17|14452.17|9
1726693930000|2024-09-18 21:12:10|14533.73|14453.73|14533.77|14453.77|14533.77|14453.77|14533.42|14453.42|7
1726693940000|2024-09-18 21:12:20|14533.65|14453.65|14533.41|14453.41|14533.72|14453.72|14533.27|14453.27|9
1726693950000|2024-09-18 21:12:30|14533.25|14453.25|14534.48|14454.48|14534.48|14454.48|14533.23|14453.23|9
1726693960000|2024-09-18 21:12:40|14534.52|14454.52|14534.79|14454.79|14534.79|14454.79|14534.52|14454.52|8
1726693970000|2024-09-18 21:12:50|14534.62|14454.62|14534.73|14454.73|14534.89|14454.89|14534.62|14454.62|10
1726693980000|2024-09-18 21:13:00|14534.67|14454.67|14534.17|14454.17|14534.67|14454.67|14534.02|14454.02|9
1726693990000|2024-09-18 21:13:10|14534.16|14454.16|14534.24|14454.24|14534.51|14454.51|14534.07|14454.07|7
1726694000000|2024-09-18 21:13:20|14534.05|14454.05|14533.5|14453.5|14534.05|14454.05|14533.49|14453.49|5
1726694010000|2024-09-18 21:13:30|14533.52|14453.52|14532.86|14452.86|14533.57|14453.57|14532.81|14452.81|10
1726694020000|2024-09-18 21:13:40|14532.55|14452.55|14533.5|14453.5|14533.9|14453.9|14532.55|14452.55|6
1726694030000|2024-09-18 21:13:50|14533.81|14453.81|14534.2|14454.2|14534.2|14454.2|14533.81|14453.81|8
1726694040000|2024-09-18 21:14:00|14534.21|14454.21|14535.11|14455.11|14535.11|14455.11|14534.21|14454.21|9
1726694050000|2024-09-18 21:14:10|14534.92|14454.92|14534.45|14454.45|14535.4|14455.4|14533.98|14453.98|10
1726694060000|2024-09-18 21:14:20|14534.15|14454.15|14534.72|14454.72|14534.77|14454.77|14533.74|14453.74|9
1726694070000|2024-09-18 21:14:30|14534.7|14454.7|14534.48|14454.48|14534.87|14454.87|14534.48|14454.48|7
1726694080000|2024-09-18 21:14:40|14534.52|14454.52|14536.56|14456.56|14536.56|14456.56|14534.43|14454.43|10
1726694090000|2024-09-18 21:14:50|14536.66|14456.66|14536.67|14456.67|14536.68|14456.68|14536.5|14456.5|10
1726694100000|2024-09-18 21:15:00|14536.69|14456.69|14537.39|14457.39|14537.39|14457.39|14536.68|14456.68|10
1726694110000|2024-09-18 21:15:10|14538.54|14458.54|14538.08|14458.08|14538.77|14458.77|14537.86|14457.86|9
1726694120000|2024-09-18 21:15:20|14538.16|14458.16|14536.24|14456.24|14538.16|14458.16|14536.1|14456.1|10
1726694130000|2024-09-18 21:15:30|14536.27|14456.27|14536.08|14456.08|14536.29|14456.29|14536.08|14456.08|9
1726694140000|2024-09-18 21:15:40|14536.1|14456.1|14535.78|14455.78|14536.11|14456.11|14535.78|14455.78|7
1726694150000|2024-09-18 21:15:50|14535.76|14455.76|14535.48|14455.48|14535.76|14455.76|14535.36|14455.36|9
1726694160000|2024-09-18 21:16:00|14535.34|14455.34|14536.4|14456.4|14536.4|14456.4|14534.89|14454.89|9
1726694170000|2024-09-18 21:16:10|14536.36|14456.36|14532.23|14452.23|14536.36|14456.36|14532.23|14452.23|10
1726694180000|2024-09-18 21:16:20|14532.05|14452.05|14528.73|14448.73|14532.05|14452.05|14528.73|14448.73|10
1726694190000|2024-09-18 21:16:30|14528.44|14448.44|14527.24|14447.24|14528.44|14448.44|14527.09|14447.09|10
1726694200000|2024-09-18 21:16:40|14527.25|14447.25|14527.85|14447.85|14527.85|14447.85|14527.23|14447.23|9
1726694210000|2024-09-18 21:16:50|14527.66|14447.66|14527.74|14447.74|14528.16|14448.16|14527.66|14447.66|8
1726694220000|2024-09-18 21:17:00|14527.75|14447.75|14526.49|14446.49|14527.75|14447.75|14526.49|14446.49|10
1726694230000|2024-09-18 21:17:10|14526.38|14446.38|14522.27|14442.27|14526.38|14446.38|14522.13|14442.13|9
1726694240000|2024-09-18 21:17:20|14521.82|14441.82|14518.51|14438.51|14521.82|14441.82|14518.31|14438.31|9
1726694250000|2024-09-18 21:17:30|14518.06|14438.06|14513.67|14433.67|14518.06|14438.06|14513.67|14433.67|10
1726694260000|2024-09-18 21:17:40|14513.82|14433.82|14513.27|14433.27|14513.82|14433.82|14513.27|14433.27|8
1726694270000|2024-09-18 21:17:50|14513.31|14433.31|14514|14434|14514.06|14434.06|14513.31|14433.31|8
1726694280000|2024-09-18 21:18:00|14514.01|14434.01|14513.27|14433.27|14514.01|14434.01|14512.94|14432.94|10
1726694290000|2024-09-18 21:18:10|14513.23|14433.23|14511.05|14431.05|14513.24|14433.24|14511.05|14431.05|7
1726694300000|2024-09-18 21:18:20|14511.06|14431.06|14512.76|14432.76|14513.2|14433.2|14509.72|14429.72|10
1726694310000|2024-09-18 21:18:30|14512.95|14432.95|14513.22|14433.22|14513.34|14433.34|14512.81|14432.81|10
1726694320000|2024-09-18 21:18:40|14513.15|14433.15|14511.83|14431.83|14513.15|14433.15|14511.77|14431.77|10
1726694330000|2024-09-18 21:18:50|14511.78|14431.78|14509.05|14429.05|14511.78|14431.78|14508.87|14428.87|10
1726694340000|2024-09-18 21:19:00|14509.17|14429.17|14509.66|14429.66|14509.95|14429.95|14509|14429|9
1726694350000|2024-09-18 21:19:10|14509.6|14429.6|14510.86|14430.86|14510.86|14430.86|14509.54|14429.54|10
1726694360000|2024-09-18 21:19:20|14510.91|14430.91|14510.93|14430.93|14511.04|14431.04|14510.79|14430.79|9
1726694370000|2024-09-18 21:19:30|14511.15|14431.15|14511.96|14431.96|14511.96|14431.96|14510.75|14430.75|10
1726694380000|2024-09-18 21:19:40|14511.98|14431.98|14511.92|14431.92|14512.26|14432.26|14511.92|14431.92|7
1726694390000|2024-09-18 21:19:50|14511.94|14431.94|14513.82|14433.82|14513.85|14433.85|14511.88|14431.88|7
1726694400000|2024-09-18 21:20:00|14514.04|14434.04|14514.35|14434.35|14514.51|14434.51|14513.98|14433.98|9
1726694410000|2024-09-18 21:20:10|14514.64|14434.64|14515.03|14435.03|14515.27|14435.27|14514.64|14434.64|10
1726694420000|2024-09-18 21:20:20|14515.35|14435.35|14515.31|14435.31|14515.92|14435.92|14515.31|14435.31|10
1726694430000|2024-09-18 21:20:30|14515.27|14435.27|14514.92|14434.92|14515.57|14435.57|14514.92|14434.92|9
1726694440000|2024-09-18 21:20:40|14515.06|14435.06|14517.56|14437.56|14517.56|14437.56|14514.88|14434.88|10
1726694450000|2024-09-18 21:20:50|14517.51|14437.51|14518.69|14438.69|14518.69|14438.69|14517.51|14437.51|8
1726694460000|2024-09-18 21:21:00|14517.67|14437.67|14517.55|14437.55|14517.67|14437.67|14517.07|14437.07|10
1726694470000|2024-09-18 21:21:10|14517.45|14437.45|14521.29|14441.29|14521.29|14441.29|14517.45|14437.45|9
1726694480000|2024-09-18 21:21:20|14521.34|14441.34|14526.98|14446.98|14526.98|14446.98|14521.29|14441.29|10
1726694490000|2024-09-18 21:21:30|14527.87|14447.87|14528.78|14448.78|14528.93|14448.93|14527.79|14447.79|10
1726694500000|2024-09-18 21:21:40|14528.66|14448.66|14529.08|14449.08|14529.3|14449.3|14528.64|14448.64|10
1726694510000|2024-09-18 21:21:50|14529.4|14449.4|14530.27|14450.27|14530.51|14450.51|14529.4|14449.4|9
1726694520000|2024-09-18 21:22:00|14530.58|14450.58|14534.05|14454.05|14534.05|14454.05|14530.58|14450.58|9
1726694530000|2024-09-18 21:22:10|14534.58|14454.58|14536|14456|14536|14456|14534.58|14454.58|10
1726694540000|2024-09-18 21:22:20|14535.74|14455.74|14537.05|14457.05|14537.08|14457.08|14535.74|14455.74|9
1726694550000|2024-09-18 21:22:30|14537.09|14457.09|14536.8|14456.8|14537.2|14457.2|14536.57|14456.57|9
1726694560000|2024-09-18 21:22:40|14536.82|14456.82|14535.31|14455.31|14536.83|14456.83|14535.31|14455.31|10
1726694570000|2024-09-18 21:22:50|14535.3|14455.3|14534.53|14454.53|14535.3|14455.3|14534.49|14454.49|8
1726694580000|2024-09-18 21:23:00|14534.79|14454.79|14537.1|14457.1|14537.1|14457.1|14534.79|14454.79|8
1726694590000|2024-09-18 21:23:10|14537.35|14457.35|14538.13|14458.13|14538.13|14458.13|14537.35|14457.35|9
1726694600000|2024-09-18 21:23:20|14538.31|14458.31|14538.56|14458.56|14538.56|14458.56|14538.2|14458.2|8
1726694610000|2024-09-18 21:23:30|14538.46|14458.46|14540.34|14460.34|14540.49|14460.49|14538.46|14458.46|9
1726694620000|2024-09-18 21:23:40|14542.29|14462.29|14541.21|14461.21|14542.29|14462.29|14541.02|14461.02|8
1726694630000|2024-09-18 21:23:50|14541.24|14461.24|14542.95|14462.95|14543.07|14463.07|14541.24|14461.24|7
1726694640000|2024-09-18 21:24:00|14542.63|14462.63|14543.51|14463.51|14543.9|14463.9|14542.63|14462.63|10
1726694650000|2024-09-18 21:24:10|14543.53|14463.53|14543.54|14463.54|14543.54|14463.54|14543.52|14463.52|6
1726694660000|2024-09-18 21:24:20|14543.49|14463.49|14541.52|14461.52|14543.49|14463.49|14541.39|14461.39|10
1726694670000|2024-09-18 21:24:30|14541.6|14461.6|14540.01|14460.01|14541.67|14461.67|14540.01|14460.01|9
1726694680000|2024-09-18 21:24:40|14540.28|14460.28|14538.89|14458.89|14540.28|14460.28|14538.66|14458.66|8
1726694690000|2024-09-18 21:24:50|14538.94|14458.94|14539.05|14459.05|14539.07|14459.07|14538.94|14458.94|9
1726694700000|2024-09-18 21:25:00|14539.09|14459.09|14538.67|14458.67|14539.27|14459.27|14538.55|14458.55|8
1726694710000|2024-09-18 21:25:10|14538.63|14458.63|14538.19|14458.19|14538.63|14458.63|14538.19|14458.19|8
1726694720000|2024-09-18 21:25:20|14537.86|14457.86|14537.35|14457.35|14538|14458|14537.35|14457.35|9
1726694730000|2024-09-18 21:25:30|14537.3|14457.3|14536.75|14456.75|14537.3|14457.3|14536.75|14456.75|8
1726694740000|2024-09-18 21:25:40|14535.64|14455.64|14533.1|14453.1|14535.66|14455.66|14533.1|14453.1|10
1726694750000|2024-09-18 21:25:50|14533.07|14453.07|14532.21|14452.21|14533.07|14453.07|14532.21|14452.21|10
1726694760000|2024-09-18 21:26:00|14532.16|14452.16|14532.57|14452.57|14532.57|14452.57|14531.97|14451.97|10
1726694770000|2024-09-18 21:26:10|14532.65|14452.65|14532.12|14452.12|14532.65|14452.65|14532.12|14452.12|10
1726694780000|2024-09-18 21:26:20|14532.1|14452.1|14530.62|14450.62|14532.1|14452.1|14530.62|14450.62|9
1726694790000|2024-09-18 21:26:30|14530.53|14450.53|14529.06|14449.06|14530.53|14450.53|14528.9|14448.9|10
1726694800000|2024-09-18 21:26:40|14528.82|14448.82|14529.86|14449.86|14529.86|14449.86|14528.81|14448.81|8
1726694810000|2024-09-18 21:26:50|14529.85|14449.85|14529.73|14449.73|14529.89|14449.89|14529.73|14449.73|8
1726694820000|2024-09-18 21:27:00|14529.93|14449.93|14530.39|14450.39|14530.45|14450.45|14529.93|14449.93|9
1726694830000|2024-09-18 21:27:10|14530.59|14450.59|14531.1|14451.1|14531.1|14451.1|14530.52|14450.52|10
1726694840000|2024-09-18 21:27:20|14531.34|14451.34|14532.76|14452.76|14532.76|14452.76|14531.32|14451.32|9
1726694850000|2024-09-18 21:27:30|14533.3|14453.3|14535.65|14455.65|14535.65|14455.65|14533.3|14453.3|10
1726694860000|2024-09-18 21:27:40|14535.53|14455.53|14535.72|14455.72|14535.98|14455.98|14535.53|14455.53|8
1726694870000|2024-09-18 21:27:50|14535.93|14455.93|14535.93|14455.93|14536.16|14456.16|14535.79|14455.79|10
1726694880000|2024-09-18 21:28:00|14536.15|14456.15|14536.54|14456.54|14536.54|14456.54|14536.14|14456.14|10
1726694890000|2024-09-18 21:28:10|14537.36|14457.36|14535.22|14455.22|14537.47|14457.47|14535.22|14455.22|10
1726694900000|2024-09-18 21:28:20|14534.97|14454.97|14532.7|14452.7|14534.97|14454.97|14532.55|14452.55|10
1726694910000|2024-09-18 21:28:30|14532.03|14452.03|14530.75|14450.75|14532.03|14452.03|14530.58|14450.58|10
1726694920000|2024-09-18 21:28:40|14530.71|14450.71|14531.29|14451.29|14531.29|14451.29|14530.44|14450.44|9
1726694930000|2024-09-18 21:28:50|14531.54|14451.54|14528.91|14448.91|14531.54|14451.54|14528.81|14448.81|9
1726694940000|2024-09-18 21:29:00|14528.97|14448.97|14527.75|14447.75|14529.06|14449.06|14527.75|14447.75|8
1726694950000|2024-09-18 21:29:10|14527.11|14447.11|14527.33|14447.33|14527.51|14447.51|14526.74|14446.74|10
1726694960000|2024-09-18 21:29:20|14527.75|14447.75|14528.21|14448.21|14528.35|14448.35|14527.75|14447.75|9
1726694970000|2024-09-18 21:29:30|14527.67|14447.67|14526.72|14446.72|14527.67|14447.67|14526.7|14446.7|8
1726694980000|2024-09-18 21:29:40|14526.79|14446.79|14527.92|14447.92|14528.34|14448.34|14526.79|14446.79|9
1726694990000|2024-09-18 21:29:50|14527.93|14447.93|14530.29|14450.29|14530.29|14450.29|14527.56|14447.56|10
1726695000000|2024-09-18 21:30:00|14531.98|14451.98|14533.39|14453.39|14533.39|14453.39|14531.98|14451.98|9
1726695010000|2024-09-18 21:30:10|14534.45|14454.45|14534.95|14454.95|14534.95|14454.95|14534.22|14454.22|8
1726695020000|2024-09-18 21:30:20|14534.29|14454.29|14540.62|14460.62|14540.62|14460.62|14534.29|14454.29|10
1726695030000|2024-09-18 21:30:30|14540.7|14460.7|14541.68|14461.68|14541.68|14461.68|14540.7|14460.7|10
1726695040000|2024-09-18 21:30:40|14541.71|14461.71|14539.87|14459.87|14541.73|14461.73|14539.85|14459.85|6
1726695050000|2024-09-18 21:30:50|14539.58|14459.58|14541.12|14461.12|14541.35|14461.35|14539.53|14459.53|10
1726695060000|2024-09-18 21:31:00|14541.11|14461.11|14543.16|14463.16|14543.16|14463.16|14541.07|14461.07|9
1726695070000|2024-09-18 21:31:10|14543.17|14463.17|14544.11|14464.11|14544.11|14464.11|14543.17|14463.17|8
1726695080000|2024-09-18 21:31:20|14544.09|14464.09|14544.55|14464.55|14544.57|14464.57|14544.07|14464.07|8
1726695090000|2024-09-18 21:31:30|14544.86|14464.86|14545.19|14465.19|14545.19|14465.19|14544.82|14464.82|7
1726695100000|2024-09-18 21:31:40|14545.21|14465.21|14545.11|14465.11|14545.21|14465.21|14544.82|14464.82|10
1726695110000|2024-09-18 21:31:50|14545.02|14465.02|14545.3|14465.3|14545.3|14465.3|14545.02|14465.02|10
1726695120000|2024-09-18 21:32:00|14545.37|14465.37|14546.4|14466.4|14546.4|14466.4|14545.36|14465.36|9
1726695130000|2024-09-18 21:32:10|14546.41|14466.41|14546.24|14466.24|14546.57|14466.57|14546.24|14466.24|9
1726695140000|2024-09-18 21:32:20|14546.34|14466.34|14546.13|14466.13|14546.43|14466.43|14546.13|14466.13|10
1726695150000|2024-09-18 21:32:30|14546.11|14466.11|14545.87|14465.87|14546.79|14466.79|14545.87|14465.87|9
1726695160000|2024-09-18 21:32:40|14545.72|14465.72|14543.52|14463.52|14545.72|14465.72|14543.18|14463.18|10
1726695170000|2024-09-18 21:32:50|14543.65|14463.65|14541.1|14461.1|14543.65|14463.65|14541.1|14461.1|9
1726695180000|2024-09-18 21:33:00|14540.94|14460.94|14541.94|14461.94|14541.94|14461.94|14540.71|14460.71|8
1726695190000|2024-09-18 21:33:10|14541.88|14461.88|14543.02|14463.02|14543.02|14463.02|14541.88|14461.88|6
1726695200000|2024-09-18 21:33:20|14543.05|14463.05|14542.62|14462.62|14544.36|14464.36|14542.62|14462.62|9
1726695210000|2024-09-18 21:33:30|14542.49|14462.49|14543.68|14463.68|14543.68|14463.68|14542.49|14462.49|9
1726695220000|2024-09-18 21:33:40|14543.69|14463.69|14544.69|14464.69|14544.69|14464.69|14543.69|14463.69|9
1726695230000|2024-09-18 21:33:50|14545.84|14465.84|14547.32|14467.32|14547.38|14467.38|14545.84|14465.84|10
1726695240000|2024-09-18 21:34:00|14547.33|14467.33|14547.43|14467.43|14547.86|14467.86|14547.33|14467.33|9
1726695250000|2024-09-18 21:34:10|14547.63|14467.63|14546.55|14466.55|14547.63|14467.63|14546.55|14466.55|8
1726695260000|2024-09-18 21:34:20|14546.48|14466.48|14546.44|14466.44|14546.8|14466.8|14546.38|14466.38|8
1726695270000|2024-09-18 21:34:30|14546.42|14466.42|14547.47|14467.47|14547.61|14467.61|14546.42|14466.42|9
1726695280000|2024-09-18 21:34:40|14547.48|14467.48|14547.75|14467.75|14547.75|14467.75|14547.32|14467.32|8
1726695290000|2024-09-18 21:34:50|14547.88|14467.88|14551.21|14471.21|14551.21|14471.21|14547.88|14467.88|9
1726695300000|2024-09-18 21:35:00|14551.26|14471.26|14551.17|14471.17|14551.32|14471.32|14551.06|14471.06|10
1726695310000|2024-09-18 21:35:10|14551.48|14471.48|14552.65|14472.65|14552.73|14472.73|14551.48|14471.48|10
1726695320000|2024-09-18 21:35:20|14553.04|14473.04|14555.31|14475.31|14555.31|14475.31|14553.04|14473.04|10
1726695330000|2024-09-18 21:35:30|14555.78|14475.78|14557.61|14477.61|14557.62|14477.62|14555.78|14475.78|8
1726695340000|2024-09-18 21:35:40|14557.71|14477.71|14558.16|14478.16|14558.28|14478.28|14557.71|14477.71|8
1726695350000|2024-09-18 21:35:50|14558.57|14478.57|14559.63|14479.63|14560.16|14480.16|14558.57|14478.57|10
1726695360000|2024-09-18 21:36:00|14559.85|14479.85|14560.07|14480.07|14560.07|14480.07|14559.85|14479.85|6
1726695370000|2024-09-18 21:36:10|14560.03|14480.03|14561.49|14481.49|14561.76|14481.76|14560.03|14480.03|10
1726695380000|2024-09-18 21:36:20|14561.6|14481.6|14562.3|14482.3|14562.3|14482.3|14561.53|14481.53|9
1726695390000|2024-09-18 21:36:30|14562.34|14482.34|14562.61|14482.61|14562.61|14482.61|14562.34|14482.34|6
1726695400000|2024-09-18 21:36:40|14562.64|14482.64|14562.36|14482.36|14562.68|14482.68|14562.36|14482.36|7
1726695410000|2024-09-18 21:36:50|14562.64|14482.64|14562.14|14482.14|14562.64|14482.64|14562.14|14482.14|9
1726695420000|2024-09-18 21:37:00|14562.23|14482.23|14562.09|14482.09|14562.38|14482.38|14562.09|14482.09|10
1726695430000|2024-09-18 21:37:10|14562.37|14482.37|14564.7|14484.7|14564.85|14484.85|14562.37|14482.37|9
1726695440000|2024-09-18 21:37:20|14565.1|14485.1|14564.23|14484.23|14565.22|14485.22|14564.23|14484.23|10
1726695450000|2024-09-18 21:37:30|14564.17|14484.17|14564.37|14484.37|14564.37|14484.37|14563.94|14483.94|8
1726695460000|2024-09-18 21:37:40|14564.58|14484.58|14567.25|14487.25|14567.25|14487.25|14564.58|14484.58|10
1726695470000|2024-09-18 21:37:50|14567.46|14487.46|14567.8|14487.8|14567.8|14487.8|14567.46|14487.46|9
1726695480000|2024-09-18 21:38:00|14567.83|14487.83|14568.89|14488.89|14568.89|14488.89|14567.83|14487.83|9
1726695490000|2024-09-18 21:38:10|14568.9|14488.9|14569.2|14489.2|14570.28|14490.28|14568.9|14488.9|10
1726695500000|2024-09-18 21:38:20|14569.28|14489.28|14574.52|14494.52|14574.8|14494.8|14569.28|14489.28|10
1726695510000|2024-09-18 21:38:30|14574.8|14494.8|14572.82|14492.82|14574.8|14494.8|14572.69|14492.69|10
1726695520000|2024-09-18 21:38:40|14572.2|14492.2|14569.62|14489.62|14572.21|14492.21|14569.62|14489.62|8
1726695530000|2024-09-18 21:38:50|14569.53|14489.53|14568.59|14488.59|14569.53|14489.53|14568.59|14488.59|10
1726695540000|2024-09-18 21:39:00|14568.56|14488.56|14569.52|14489.52|14569.55|14489.55|14568.54|14488.54|10
1726695550000|2024-09-18 21:39:10|14569.55|14489.55|14575.13|14495.13|14575.13|14495.13|14569.55|14489.55|10
1726695560000|2024-09-18 21:39:20|14575.7|14495.7|14576.17|14496.17|14576.17|14496.17|14575.41|14495.41|10
1726695570000|2024-09-18 21:39:30|14576.03|14496.03|14576.45|14496.45|14576.82|14496.82|14576.03|14496.03|9
1726695580000|2024-09-18 21:39:40|14576.37|14496.37|14577.54|14497.54|14577.66|14497.66|14576.24|14496.24|8
1726695590000|2024-09-18 21:39:50|14578.01|14498.01|14578.72|14498.72|14579.01|14499.01|14578.01|14498.01|10
1726695600000|2024-09-18 21:40:00|14578.83|14498.83|14577.05|14497.05|14578.83|14498.83|14576.89|14496.89|10
1726695610000|2024-09-18 21:40:10|14577.26|14497.26|14576.37|14496.37|14577.26|14497.26|14575.87|14495.87|10
1726695620000|2024-09-18 21:40:20|14576.21|14496.21|14573.61|14493.61|14576.21|14496.21|14573.61|14493.61|10
1726695630000|2024-09-18 21:40:30|14573.37|14493.37|14575.65|14495.65|14576.5|14496.5|14573.26|14493.26|10
1726695640000|2024-09-18 21:40:40|14575.99|14495.99|14575.97|14495.97|14576.23|14496.23|14575.83|14495.83|10
1726695650000|2024-09-18 21:40:50|14576|14496|14573.37|14493.37|14576|14496|14573.24|14493.24|10
1726695660000|2024-09-18 21:41:00|14574.51|14494.51|14574.66|14494.66|14575.14|14495.14|14574.51|14494.51|9
1726695670000|2024-09-18 21:41:10|14573.81|14493.81|14573.24|14493.24|14573.81|14493.81|14573.24|14493.24|10
1726695680000|2024-09-18 21:41:20|14573.23|14493.23|14573.28|14493.28|14573.46|14493.46|14573.23|14493.23|6
1726695690000|2024-09-18 21:41:30|14572.95|14492.95|14569.43|14489.43|14572.95|14492.95|14569.14|14489.14|9
1726695700000|2024-09-18 21:41:40|14569.52|14489.52|14567.32|14487.32|14569.52|14489.52|14567.32|14487.32|10
1726695710000|2024-09-18 21:41:50|14567.37|14487.37|14567.13|14487.13|14567.71|14487.71|14566.94|14486.94|10
1726695720000|2024-09-18 21:42:00|14567.05|14487.05|14566.77|14486.77|14567.05|14487.05|14566.06|14486.06|10
1726695730000|2024-09-18 21:42:10|14566.84|14486.84|14568.7|14488.7|14568.7|14488.7|14566.84|14486.84|10
1726695740000|2024-09-18 21:42:20|14568.67|14488.67|14566.95|14486.95|14568.73|14488.73|14566.95|14486.95|8
1726695750000|2024-09-18 21:42:30|14566.37|14486.37|14566.24|14486.24|14566.37|14486.37|14565.89|14485.89|10
1726695760000|2024-09-18 21:42:40|14566.26|14486.26|14562.92|14482.92|14566.5|14486.5|14562.92|14482.92|7
1726695770000|2024-09-18 21:42:50|14562.85|14482.85|14563.62|14483.62|14563.62|14483.62|14562.85|14482.85|8
1726695780000|2024-09-18 21:43:00|14563.65|14483.65|14565.47|14485.47|14565.47|14485.47|14563.65|14483.65|10
1726695790000|2024-09-18 21:43:10|14564.75|14484.75|14563.61|14483.61|14564.75|14484.75|14563.61|14483.61|9
1726695800000|2024-09-18 21:43:20|14563.6|14483.6|14563.37|14483.37|14563.6|14483.6|14563.05|14483.05|8
1726695810000|2024-09-18 21:43:30|14563.38|14483.38|14564.73|14484.73|14564.73|14484.73|14563.37|14483.37|9
1726695820000|2024-09-18 21:43:40|14564.8|14484.8|14562.34|14482.34|14564.85|14484.85|14562.34|14482.34|10
1726695830000|2024-09-18 21:43:50|14562.39|14482.39|14562.32|14482.32|14562.51|14482.51|14562.3|14482.3|10
1726695840000|2024-09-18 21:44:00|14562.31|14482.31|14561.4|14481.4|14562.31|14482.31|14561.4|14481.4|10
1726695850000|2024-09-18 21:44:10|14561.47|14481.47|14559.53|14479.53|14561.47|14481.47|14559.45|14479.45|10
1726695860000|2024-09-18 21:44:20|14559.58|14479.58|14559.68|14479.68|14559.82|14479.82|14559.4|14479.4|10
1726695870000|2024-09-18 21:44:30|14559.69|14479.69|14559.67|14479.67|14559.85|14479.85|14559.65|14479.65|10
1726695880000|2024-09-18 21:44:40|14558.25|14478.25|14557.35|14477.35|14558.41|14478.41|14557.34|14477.34|9
1726695890000|2024-09-18 21:44:50|14557.37|14477.37|14556.81|14476.81|14557.41|14477.41|14556.66|14476.66|9
1726695900000|2024-09-18 21:45:00|14555.44|14475.44|14554.99|14474.99|14555.47|14475.47|14554.67|14474.67|10
1726695910000|2024-09-18 21:45:10|14555|14475|14554.91|14474.91|14555.09|14475.09|14554.69|14474.69|9
1726695920000|2024-09-18 21:45:20|14554.9|14474.9|14555|14475|14555|14475|14554.79|14474.79|7
1726695930000|2024-09-18 21:45:30|14554.99|14474.99|14554.64|14474.64|14555.16|14475.16|14554.64|14474.64|10
1726695940000|2024-09-18 21:45:40|14554.75|14474.75|14555.1|14475.1|14555.1|14475.1|14554.71|14474.71|8
1726695950000|2024-09-18 21:45:50|14554.97|14474.97|14554.37|14474.37|14555.12|14475.12|14554.27|14474.27|8
1726695960000|2024-09-18 21:46:00|14554.43|14474.43|14553.6|14473.6|14554.43|14474.43|14553.6|14473.6|7
1726695970000|2024-09-18 21:46:10|14553.16|14473.16|14552.96|14472.96|14553.38|14473.38|14552.67|14472.67|10
1726695980000|2024-09-18 21:46:20|14553.13|14473.13|14553.18|14473.18|14553.25|14473.25|14553.13|14473.13|6
1726695990000|2024-09-18 21:46:30|14553.29|14473.29|14553.34|14473.34|14553.37|14473.37|14553.04|14473.04|7
1726696000000|2024-09-18 21:46:40|14553.36|14473.36|14553.38|14473.38|14553.41|14473.41|14553.25|14473.25|7
1726696010000|2024-09-18 21:46:50|14553.27|14473.27|14551.9|14471.9|14553.27|14473.27|14551.6|14471.6|8
1726696020000|2024-09-18 21:47:00|14551.99|14471.99|14551.8|14471.8|14552.06|14472.06|14551.53|14471.53|10
1726696030000|2024-09-18 21:47:10|14551.78|14471.78|14551.77|14471.77|14551.85|14471.85|14551.77|14471.77|9
1726696040000|2024-09-18 21:47:20|14552.06|14472.06|14551.75|14471.75|14552.06|14472.06|14551.73|14471.73|8
1726696050000|2024-09-18 21:47:30|14552.04|14472.04|14552.25|14472.25|14552.99|14472.99|14552.04|14472.04|7
1726696060000|2024-09-18 21:47:40|14552.18|14472.18|14551.74|14471.74|14552.24|14472.24|14551.74|14471.74|10
1726696070000|2024-09-18 21:47:50|14551.73|14471.73|14550.89|14470.89|14551.73|14471.73|14550.83|14470.83|10
1726696080000|2024-09-18 21:48:00|14550.53|14470.53|14549.58|14469.58|14550.53|14470.53|14549.58|14469.58|10
1726696090000|2024-09-18 21:48:10|14549.36|14469.36|14546.08|14466.08|14549.36|14469.36|14545.87|14465.87|10
1726696100000|2024-09-18 21:48:20|14546.01|14466.01|14546.31|14466.31|14546.46|14466.46|14545.85|14465.85|8
1726696110000|2024-09-18 21:48:30|14546.13|14466.13|14545.63|14465.63|14546.13|14466.13|14545.53|14465.53|8
1726696120000|2024-09-18 21:48:40|14545.67|14465.67|14544.95|14464.95|14545.67|14465.67|14544.95|14464.95|9
1726696130000|2024-09-18 21:48:50|14544.94|14464.94|14544.82|14464.82|14544.94|14464.94|14544.58|14464.58|8
1726696140000|2024-09-18 21:49:00|14544.46|14464.46|14543.97|14463.97|14544.5|14464.5|14543.97|14463.97|8
1726696150000|2024-09-18 21:49:10|14543.99|14463.99|14544.81|14464.81|14544.81|14464.81|14543.95|14463.95|10
1726696160000|2024-09-18 21:49:20|14544.4|14464.4|14544.34|14464.34|14544.77|14464.77|14544.34|14464.34|10
1726696170000|2024-09-18 21:49:30|14544.39|14464.39|14543.33|14463.33|14544.39|14464.39|14543.33|14463.33|9
1726696180000|2024-09-18 21:49:40|14543.27|14463.27|14540.03|14460.03|14543.27|14463.27|14539.96|14459.96|10
1726696190000|2024-09-18 21:49:50|14539.96|14459.96|14539.52|14459.52|14540.21|14460.21|14539.52|14459.52|8
1726696200000|2024-09-18 21:50:00|14537.77|14457.77|14533.75|14453.75|14537.77|14457.77|14533.75|14453.75|10
1726696210000|2024-09-18 21:50:10|14533.66|14453.66|14532.2|14452.2|14533.66|14453.66|14532.16|14452.16|10
1726696220000|2024-09-18 21:50:20|14532.19|14452.19|14532.44|14452.44|14532.44|14452.44|14532.02|14452.02|10
1726696230000|2024-09-18 21:50:30|14532.15|14452.15|14531.65|14451.65|14532.15|14452.15|14531.49|14451.49|9
1726696240000|2024-09-18 21:50:40|14530.05|14450.05|14529.76|14449.76|14530.06|14450.06|14529.61|14449.61|8
1726696250000|2024-09-18 21:50:50|14530.07|14450.07|14531.7|14451.7|14531.74|14451.74|14530.07|14450.07|10
1726696260000|2024-09-18 21:51:00|14531.71|14451.71|14532.74|14452.74|14532.74|14452.74|14531.41|14451.41|10
1726696270000|2024-09-18 21:51:10|14531.76|14451.76|14530.98|14450.98|14531.76|14451.76|14530.57|14450.57|10
1726696280000|2024-09-18 21:51:20|14531.11|14451.11|14531.87|14451.87|14531.87|14451.87|14530.9|14450.9|10
1726696290000|2024-09-18 21:51:30|14531.88|14451.88|14531.83|14451.83|14532|14452|14531.83|14451.83|7
1726696300000|2024-09-18 21:51:40|14531.69|14451.69|14532.26|14452.26|14532.26|14452.26|14531.58|14451.58|9
1726696310000|2024-09-18 21:51:50|14533.2|14453.2|14535.47|14455.47|14535.75|14455.75|14533.2|14453.2|9
1726696320000|2024-09-18 21:52:00|14535.6|14455.6|14535.63|14455.63|14535.95|14455.95|14535.54|14455.54|8
1726696330000|2024-09-18 21:52:10|14535.68|14455.68|14536.59|14456.59|14536.59|14456.59|14535.68|14455.68|10
1726696340000|2024-09-18 21:52:20|14536.62|14456.62|14537|14457|14537.23|14457.23|14536.62|14456.62|10
1726696350000|2024-09-18 21:52:30|14536.98|14456.98|14538.49|14458.49|14538.49|14458.49|14536.98|14456.98|10
1726696360000|2024-09-18 21:52:40|14538.5|14458.5|14538.89|14458.89|14538.89|14458.89|14538.5|14458.5|9
1726696370000|2024-09-18 21:52:50|14538.81|14458.81|14539.2|14459.2|14539.2|14459.2|14538.81|14458.81|10
1726696380000|2024-09-18 21:53:00|14539.08|14459.08|14539.04|14459.04|14539.55|14459.55|14539.04|14459.04|10
1726696390000|2024-09-18 21:53:10|14539.1|14459.1|14539.09|14459.09|14539.26|14459.26|14538.99|14458.99|10
1726696400000|2024-09-18 21:53:20|14539.25|14459.25|14538.87|14458.87|14539.33|14459.33|14538.87|14458.87|9
1726696410000|2024-09-18 21:53:30|14538.86|14458.86|14539.05|14459.05|14539.05|14459.05|14538.86|14458.86|7
1726696420000|2024-09-18 21:53:40|14539.49|14459.49|14539.13|14459.13|14539.62|14459.62|14539.13|14459.13|10
1726696430000|2024-09-18 21:53:50|14539.5|14459.5|14541.21|14461.21|14541.21|14461.21|14539.5|14459.5|9
1726696440000|2024-09-18 21:54:00|14541.13|14461.13|14544.79|14464.79|14544.79|14464.79|14541.13|14461.13|10
1726696450000|2024-09-18 21:54:10|14544.89|14464.89|14545.93|14465.93|14545.93|14465.93|14544.89|14464.89|9
1726696460000|2024-09-18 21:54:20|14546.15|14466.15|14545.78|14465.78|14546.89|14466.89|14545.78|14465.78|8
1726696470000|2024-09-18 21:54:30|14546.21|14466.21|14546.05|14466.05|14546.49|14466.49|14546.05|14466.05|10
1726696480000|2024-09-18 21:54:40|14546.2|14466.2|14543.67|14463.67|14546.2|14466.2|14543.67|14463.67|9
1726696490000|2024-09-18 21:54:50|14543.6|14463.6|14542.63|14462.63|14543.6|14463.6|14542.63|14462.63|7
1726696500000|2024-09-18 21:55:00|14542.57|14462.57|14541.46|14461.46|14542.57|14462.57|14541.46|14461.46|10
1726696510000|2024-09-18 21:55:10|14540.26|14460.26|14538.59|14458.59|14540.26|14460.26|14538.27|14458.27|10
1726696520000|2024-09-18 21:55:20|14538.56|14458.56|14538.03|14458.03|14538.58|14458.58|14538.03|14458.03|10
1726696530000|2024-09-18 21:55:30|14537.82|14457.82|14536.81|14456.81|14538.2|14458.2|14536.54|14456.54|9
1726696540000|2024-09-18 21:55:40|14536.9|14456.9|14537.48|14457.48|14537.48|14457.48|14536.65|14456.65|10
1726696550000|2024-09-18 21:55:50|14537.49|14457.49|14538.34|14458.34|14538.62|14458.62|14537.49|14457.49|10
1726696560000|2024-09-18 21:56:00|14538.19|14458.19|14539.53|14459.53|14539.53|14459.53|14538.11|14458.11|10
1726696570000|2024-09-18 21:56:10|14540.08|14460.08|14540.16|14460.16|14540.37|14460.37|14540.08|14460.08|9
1726696580000|2024-09-18 21:56:20|14540.6|14460.6|14541|14461|14541.02|14461.02|14540.6|14460.6|7
1726696590000|2024-09-18 21:56:30|14541.03|14461.03|14539.06|14459.06|14541.07|14461.07|14539.06|14459.06|9
1726696600000|2024-09-18 21:56:40|14539.01|14459.01|14539.37|14459.37|14539.77|14459.77|14538.97|14458.97|8
1726696610000|2024-09-18 21:56:50|14539.38|14459.38|14538.35|14458.35|14539.38|14459.38|14538.35|14458.35|9
1726696620000|2024-09-18 21:57:00|14538.42|14458.42|14537.84|14457.84|14538.53|14458.53|14537.84|14457.84|7
1726696630000|2024-09-18 21:57:10|14537.53|14457.53|14538.64|14458.64|14538.64|14458.64|14537.27|14457.27|10
1726696640000|2024-09-18 21:57:20|14539.05|14459.05|14539.73|14459.73|14539.73|14459.73|14539.05|14459.05|9
1726696650000|2024-09-18 21:57:30|14539.78|14459.78|14539.88|14459.88|14539.9|14459.9|14539.66|14459.66|9
1726696660000|2024-09-18 21:57:40|14539.87|14459.87|14539.31|14459.31|14539.87|14459.87|14539.31|14459.31|7
1726696670000|2024-09-18 21:57:50|14539.46|14459.46|14539.39|14459.39|14539.46|14459.46|14539.39|14459.39|7
1726696680000|2024-09-18 21:58:00|14539.48|14459.48|14539.89|14459.89|14539.89|14459.89|14539.48|14459.48|9
1726696690000|2024-09-18 21:58:10|14539.91|14459.91|14539.97|14459.97|14539.99|14459.99|14539.78|14459.78|5
1726696700000|2024-09-18 21:58:20|14539.58|14459.58|14541.4|14461.4|14541.56|14461.56|14539.22|14459.22|10
1726696710000|2024-09-18 21:58:30|14541.31|14461.31|14540.51|14460.51|14541.31|14461.31|14540.51|14460.51|8
1726696720000|2024-09-18 21:58:40|14540.53|14460.53|14540.45|14460.45|14540.54|14460.54|14540.45|14460.45|8
1726696730000|2024-09-18 21:58:50|14539.93|14459.93|14538.5|14458.5|14539.93|14459.93|14538.49|14458.49|10
1726696740000|2024-09-18 21:59:00|14538.49|14458.49|14538.54|14458.54|14538.55|14458.55|14538.37|14458.37|8
1726696750000|2024-09-18 21:59:10|14538.55|14458.55|14538.54|14458.54|14538.65|14458.65|14538.33|14458.33|7
1726696760000|2024-09-18 21:59:20|14538.67|14458.67|14537.6|14457.6|14538.67|14458.67|14537.6|14457.6|9
1726696770000|2024-09-18 21:59:30|14537.57|14457.57|14537.45|14457.45|14537.6|14457.6|14537.43|14457.43|8
1726696780000|2024-09-18 21:59:40|14537.44|14457.44|14537.35|14457.35|14537.58|14457.58|14537.35|14457.35|6
1726696790000|2024-09-18 21:59:50|14537.07|14457.07|14536.78|14456.78|14537.31|14457.31|14536.78|14456.78|9
1726696800000|2024-09-18 22:00:00|14536.61|14456.61|14535.89|14455.89|14536.61|14456.61|14535.34|14455.34|10
1726696810000|2024-09-18 22:00:10|14535.79|14455.79|14536.79|14456.79|14536.79|14456.79|14535.79|14455.79|10
1726696820000|2024-09-18 22:00:20|14537.05|14457.05|14539.96|14459.96|14539.96|14459.96|14537.05|14457.05|10
1726696830000|2024-09-18 22:00:30|14540.98|14460.98|14542.34|14462.34|14542.62|14462.62|14540.98|14460.98|9
1726696840000|2024-09-18 22:00:40|14542.33|14462.33|14543.33|14463.33|14543.52|14463.52|14542.22|14462.22|10
1726696850000|2024-09-18 22:00:50|14543.09|14463.09|14543.52|14463.52|14543.52|14463.52|14543.09|14463.09|9
1726696860000|2024-09-18 22:01:00|14543.42|14463.42|14544.6|14464.6|14544.6|14464.6|14543.42|14463.42|9
1726696870000|2024-09-18 22:01:10|14544.62|14464.62|14544.41|14464.41|14544.62|14464.62|14544.17|14464.17|6
1726696880000|2024-09-18 22:01:20|14544.69|14464.69|14544.74|14464.74|14544.74|14464.74|14544.69|14464.69|7
1726696890000|2024-09-18 22:01:30|14544.81|14464.81|14544.97|14464.97|14544.97|14464.97|14544.79|14464.79|8
1726696900000|2024-09-18 22:01:40|14545|14465|14546.21|14466.21|14546.31|14466.31|14545|14465|10
1726696910000|2024-09-18 22:01:50|14546.27|14466.27|14544.84|14464.84|14547.76|14467.76|14544.84|14464.84|8
1726696920000|2024-09-18 22:02:00|14544.68|14464.68|14544.66|14464.66|14544.82|14464.82|14544.61|14464.61|7
1726696930000|2024-09-18 22:02:10|14544.37|14464.37|14545.06|14465.06|14545.07|14465.07|14544.37|14464.37|9
1726696940000|2024-09-18 22:02:20|14546.06|14466.06|14546.92|14466.92|14546.99|14466.99|14546.06|14466.06|9
1726696950000|2024-09-18 22:02:30|14546.75|14466.75|14545.75|14465.75|14546.75|14466.75|14545.75|14465.75|10
1726696960000|2024-09-18 22:02:40|14545.76|14465.76|14543.21|14463.21|14545.76|14465.76|14543.21|14463.21|10
1726696970000|2024-09-18 22:02:50|14543.18|14463.18|14541.34|14461.34|14543.18|14463.18|14541.34|14461.34|10
1726696980000|2024-09-18 22:03:00|14540.86|14460.86|14537.92|14457.92|14540.86|14460.86|14537.92|14457.92|10
1726696990000|2024-09-18 22:03:10|14537.98|14457.98|14531.84|14451.84|14537.98|14457.98|14531.69|14451.69|10
1726697000000|2024-09-18 22:03:20|14532.1|14452.1|14532.57|14452.57|14532.65|14452.65|14532.03|14452.03|8
1726697010000|2024-09-18 22:03:30|14532.83|14452.83|14534.25|14454.25|14534.34|14454.34|14532.81|14452.81|9
1726697020000|2024-09-18 22:03:40|14535.64|14455.64|14538.29|14458.29|14538.29|14458.29|14535.64|14455.64|10
1726697030000|2024-09-18 22:03:50|14538.38|14458.38|14540.58|14460.58|14540.58|14460.58|14538.38|14458.38|10
1726697040000|2024-09-18 22:04:00|14540.71|14460.71|14542.44|14462.44|14542.53|14462.53|14540.71|14460.71|10
1726697050000|2024-09-18 22:04:10|14542.46|14462.46|14543.73|14463.73|14543.8|14463.8|14542.46|14462.46|10
1726697060000|2024-09-18 22:04:20|14543.67|14463.67|14544.72|14464.72|14544.72|14464.72|14543.67|14463.67|9
1726697070000|2024-09-18 22:04:30|14545.05|14465.05|14545.46|14465.46|14545.75|14465.75|14544.97|14464.97|9
1726697080000|2024-09-18 22:04:40|14545.52|14465.52|14545.51|14465.51|14545.75|14465.75|14545.49|14465.49|8
1726697090000|2024-09-18 22:04:50|14545.63|14465.63|14546.97|14466.97|14547.06|14467.06|14545.47|14465.47|9
1726697100000|2024-09-18 22:05:00|14547.22|14467.22|14548.87|14468.87|14549.24|14469.24|14547.22|14467.22|10
1726697110000|2024-09-18 22:05:10|14548.84|14468.84|14549.27|14469.27|14549.27|14469.27|14548.73|14468.73|9
1726697120000|2024-09-18 22:05:20|14549.11|14469.11|14549.99|14469.99|14549.99|14469.99|14549.11|14469.11|9
1726697130000|2024-09-18 22:05:30|14550.09|14470.09|14552.3|14472.3|14552.3|14472.3|14550.07|14470.07|9
1726697140000|2024-09-18 22:05:40|14553.14|14473.14|14553.63|14473.63|14553.63|14473.63|14553.14|14473.14|7
1726697150000|2024-09-18 22:05:50|14553.69|14473.69|14553.64|14473.64|14553.73|14473.73|14553.62|14473.62|8
1726697160000|2024-09-18 22:06:00|14554.15|14474.15|14554.47|14474.47|14554.47|14474.47|14554.09|14474.09|9
1726697170000|2024-09-18 22:06:10|14554.04|14474.04|14553.29|14473.29|14554.04|14474.04|14553.29|14473.29|7
1726697180000|2024-09-18 22:06:20|14553.98|14473.98|14554.18|14474.18|14554.25|14474.25|14553.97|14473.97|10
1726697190000|2024-09-18 22:06:30|14554.31|14474.31|14553.98|14473.98|14554.39|14474.39|14553.98|14473.98|9
1726697200000|2024-09-18 22:06:40|14553.9|14473.9|14554.13|14474.13|14554.35|14474.35|14553.9|14473.9|9
1726697210000|2024-09-18 22:06:50|14554.06|14474.06|14554.16|14474.16|14554.16|14474.16|14553.99|14473.99|8
1726697220000|2024-09-18 22:07:00|14554.49|14474.49|14555.95|14475.95|14555.95|14475.95|14554.49|14474.49|10
1726697230000|2024-09-18 22:07:10|14555.97|14475.97|14556.07|14476.07|14556.12|14476.12|14555.97|14475.97|9
1726697240000|2024-09-18 22:07:20|14556.19|14476.19|14556.09|14476.09|14556.42|14476.42|14556.09|14476.09|6
1726697250000|2024-09-18 22:07:30|14555.98|14475.98|14555.65|14475.65|14555.98|14475.98|14555.65|14475.65|5
1726697260000|2024-09-18 22:07:40|14555.64|14475.64|14553.04|14473.04|14555.64|14475.64|14553.04|14473.04|9
1726697270000|2024-09-18 22:07:50|14552.78|14472.78|14551.3|14471.3|14552.78|14472.78|14551.3|14471.3|9
1726697280000|2024-09-18 22:08:00|14551.28|14471.28|14550.78|14470.78|14551.28|14471.28|14550.78|14470.78|8
1726697290000|2024-09-18 22:08:10|14550.81|14470.81|14550.82|14470.82|14550.88|14470.88|14550.62|14470.62|8
1726697300000|2024-09-18 22:08:20|14550.92|14470.92|14551.36|14471.36|14551.5|14471.5|14550.92|14470.92|4
1726697310000|2024-09-18 22:08:30|14551.32|14471.32|14551.27|14471.27|14551.37|14471.37|14551.25|14471.25|9
1726697320000|2024-09-18 22:08:40|14551.26|14471.26|14551.08|14471.08|14551.37|14471.37|14551.07|14471.07|10
1726697330000|2024-09-18 22:08:50|14550.88|14470.88|14550.5|14470.5|14550.88|14470.88|14550.5|14470.5|7
1726697340000|2024-09-18 22:09:00|14550.51|14470.51|14550.46|14470.46|14550.64|14470.64|14550.26|14470.26|10
1726697350000|2024-09-18 22:09:10|14550.41|14470.41|14549.98|14469.98|14550.49|14470.49|14549.98|14469.98|8
1726697360000|2024-09-18 22:09:20|14548.87|14468.87|14548.51|14468.51|14548.87|14468.87|14547.89|14467.89|10
1726697370000|2024-09-18 22:09:30|14548.61|14468.61|14547.95|14467.95|14549.04|14469.04|14547.95|14467.95|8
1726697380000|2024-09-18 22:09:40|14547.86|14467.86|14546.88|14466.88|14547.86|14467.86|14546.88|14466.88|9
1726697390000|2024-09-18 22:09:50|14547.04|14467.04|14546.4|14466.4|14547.04|14467.04|14546.4|14466.4|8
1726697400000|2024-09-18 22:10:00|14546.42|14466.42|14545.5|14465.5|14546.42|14466.42|14545.5|14465.5|9
1726697410000|2024-09-18 22:10:10|14545.49|14465.49|14545.42|14465.42|14545.53|14465.53|14545.33|14465.33|9
1726697420000|2024-09-18 22:10:20|14545.35|14465.35|14544.72|14464.72|14545.35|14465.35|14544.72|14464.72|10
1726697430000|2024-09-18 22:10:30|14544.56|14464.56|14542.13|14462.13|14544.56|14464.56|14542.13|14462.13|10
1726697440000|2024-09-18 22:10:40|14542.15|14462.15|14542.48|14462.48|14542.74|14462.74|14542.05|14462.05|10
1726697450000|2024-09-18 22:10:50|14542.61|14462.61|14542.97|14462.97|14542.97|14462.97|14542.61|14462.61|8
1726697460000|2024-09-18 22:11:00|14542.96|14462.96|14543.36|14463.36|14543.77|14463.77|14542.93|14462.93|10
1726697470000|2024-09-18 22:11:10|14543.61|14463.61|14545.54|14465.54|14545.54|14465.54|14543.61|14463.61|7
1726697480000|2024-09-18 22:11:20|14545.49|14465.49|14547.19|14467.19|14547.46|14467.46|14545.49|14465.49|8
1726697490000|2024-09-18 22:11:30|14548.14|14468.14|14546.35|14466.35|14548.14|14468.14|14546.35|14466.35|8
1726697500000|2024-09-18 22:11:40|14546.34|14466.34|14546.51|14466.51|14546.51|14466.51|14546.33|14466.33|8
1726697510000|2024-09-18 22:11:50|14546.6|14466.6|14546.82|14466.82|14547|14467|14546.44|14466.44|8
1726697520000|2024-09-18 22:12:00|14546.93|14466.93|14548.03|14468.03|14548.03|14468.03|14546.93|14466.93|6
1726697530000|2024-09-18 22:12:10|14548.15|14468.15|14557.6|14477.6|14558.26|14478.26|14548.03|14468.03|8
1726697540000|2024-09-18 22:12:20|14557.3|14477.3|14557.79|14477.79|14557.79|14477.79|14557.3|14477.3|10
1726697550000|2024-09-18 22:12:30|14558.02|14478.02|14558.53|14478.53|14558.54|14478.54|14558.02|14478.02|10
1726697560000|2024-09-18 22:12:40|14558.54|14478.54|14558.52|14478.52|14558.54|14478.54|14558.22|14478.22|10
1726697570000|2024-09-18 22:12:50|14558.5|14478.5|14557.6|14477.6|14558.5|14478.5|14557.6|14477.6|9
1726697580000|2024-09-18 22:13:00|14557.79|14477.79|14559.88|14479.88|14559.88|14479.88|14557.79|14477.79|10
1726697590000|2024-09-18 22:13:10|14559.99|14479.99|14559.84|14479.84|14560.09|14480.09|14559.82|14479.82|9
1726697600000|2024-09-18 22:13:20|14559.61|14479.61|14548.71|14468.71|14559.61|14479.61|14548.71|14468.71|6
1726697610000|2024-09-18 22:13:30|14547.88|14467.88|14547.68|14467.68|14548.49|14468.49|14547.49|14467.49|9
1726697620000|2024-09-18 22:13:40|14547.67|14467.67|14546.63|14466.63|14547.67|14467.67|14546.53|14466.53|8
1726697630000|2024-09-18 22:13:50|14546.53|14466.53|14546.22|14466.22|14546.81|14466.81|14546.22|14466.22|7
1726697640000|2024-09-18 22:14:00|14546.06|14466.06|14548.36|14468.36|14548.36|14468.36|14546.06|14466.06|9
1726697650000|2024-09-18 22:14:10|14548.34|14468.34|14549.06|14469.06|14549.06|14469.06|14548.32|14468.32|7
1726697660000|2024-09-18 22:14:20|14549.05|14469.05|14550.33|14470.33|14550.33|14470.33|14549.01|14469.01|9
1726697670000|2024-09-18 22:14:30|14550.34|14470.34|14550.74|14470.74|14550.74|14470.74|14550.34|14470.34|10
1726697680000|2024-09-18 22:14:40|14550.7|14470.7|14549.81|14469.81|14550.82|14470.82|14549.81|14469.81|7
1726697690000|2024-09-18 22:14:50|14549.19|14469.19|14548.74|14468.74|14549.19|14469.19|14548.56|14468.56|8
1726697700000|2024-09-18 22:15:00|14548.47|14468.47|14548.8|14468.8|14548.9|14468.9|14548.38|14468.38|9
1726697710000|2024-09-18 22:15:10|14548.65|14468.65|14548.99|14468.99|14549.01|14469.01|14548.65|14468.65|7
1726697720000|2024-09-18 22:15:20|14549.13|14469.13|14549.25|14469.25|14549.36|14469.36|14549.09|14469.09|9
1726697730000|2024-09-18 22:15:30|14549.37|14469.37|14549.49|14469.49|14549.65|14469.65|14549.35|14469.35|7
1726697740000|2024-09-18 22:15:40|14549.48|14469.48|14549.62|14469.62|14549.64|14469.64|14549.36|14469.36|9
1726697750000|2024-09-18 22:15:50|14549.63|14469.63|14549.31|14469.31|14549.63|14469.63|14549.28|14469.28|7
1726697760000|2024-09-18 22:16:00|14549.4|14469.4|14549.78|14469.78|14550.44|14470.44|14549.4|14469.4|9
1726697770000|2024-09-18 22:16:10|14549.55|14469.55|14550.93|14470.93|14551.13|14471.13|14549.55|14469.55|10
1726697780000|2024-09-18 22:16:20|14551.09|14471.09|14551.51|14471.51|14551.51|14471.51|14551.09|14471.09|9
1726697790000|2024-09-18 22:16:30|14551.81|14471.81|14552.99|14472.99|14552.99|14472.99|14551.81|14471.81|10
1726697800000|2024-09-18 22:16:40|14553|14473|14554.18|14474.18|14554.18|14474.18|14553|14473|10
1726697810000|2024-09-18 22:16:50|14554.28|14474.28|14554.5|14474.5|14554.5|14474.5|14554.07|14474.07|10
1726697820000|2024-09-18 22:17:00|14555.01|14475.01|14556.78|14476.78|14556.78|14476.78|14555.01|14475.01|7
1726697830000|2024-09-18 22:17:10|14556.8|14476.8|14558.35|14478.35|14558.65|14478.65|14556.8|14476.8|10
1726697840000|2024-09-18 22:17:20|14558.33|14478.33|14558.53|14478.53|14558.53|14478.53|14558|14478|10
1726697850000|2024-09-18 22:17:30|14558.3|14478.3|14561.02|14481.02|14561.02|14481.02|14558.18|14478.18|9
1726697860000|2024-09-18 22:17:40|14560.68|14480.68|14559.96|14479.96|14560.68|14480.68|14559.96|14479.96|8
1726697870000|2024-09-18 22:17:50|14559.8|14479.8|14560.49|14480.49|14560.5|14480.5|14559.73|14479.73|10
1726697880000|2024-09-18 22:18:00|14560.48|14480.48|14562.31|14482.31|14562.31|14482.31|14560.47|14480.47|10
1726697890000|2024-09-18 22:18:10|14562.56|14482.56|14564.71|14484.71|14564.71|14484.71|14562.56|14482.56|10
1726697900000|2024-09-18 22:18:20|14564.73|14484.73|14565.81|14485.81|14565.81|14485.81|14564.33|14484.33|9
1726697910000|2024-09-18 22:18:30|14565.82|14485.82|14567.24|14487.24|14567.34|14487.34|14565.82|14485.82|10
1726697920000|2024-09-18 22:18:40|14566.65|14486.65|14564.67|14484.67|14566.65|14486.65|14563.91|14483.91|10
1726697930000|2024-09-18 22:18:50|14564.13|14484.13|14563.79|14483.79|14564.16|14484.16|14563.66|14483.66|10
1726697940000|2024-09-18 22:19:00|14564.09|14484.09|14564.53|14484.53|14564.78|14484.78|14564.05|14484.05|9
1726697950000|2024-09-18 22:19:10|14564.58|14484.58|14564.85|14484.85|14564.86|14484.86|14563.84|14483.84|10
1726697960000|2024-09-18 22:19:20|14564.87|14484.87|14564.63|14484.63|14564.89|14484.89|14564.61|14484.61|9
1726697970000|2024-09-18 22:19:30|14564.5|14484.5|14564.47|14484.47|14564.5|14484.5|14564.45|14484.45|9
1726697980000|2024-09-18 22:19:40|14564.46|14484.46|14565.12|14485.12|14565.16|14485.16|14564.41|14484.41|8
1726697990000|2024-09-18 22:19:50|14565.64|14485.64|14565.47|14485.47|14565.65|14485.65|14565.47|14485.47|3
1726698000000|2024-09-18 22:20:00|14566.01|14486.01|14567.41|14487.41|14567.42|14487.42|14566.01|14486.01|10
1726698010000|2024-09-18 22:20:10|14567.28|14487.28|14568.17|14488.17|14568.17|14488.17|14567.16|14487.16|10
1726698020000|2024-09-18 22:20:20|14568.19|14488.19|14570.02|14490.02|14570.02|14490.02|14568.19|14488.19|10
1726698030000|2024-09-18 22:20:30|14570.28|14490.28|14571.44|14491.44|14571.44|14491.44|14570.28|14490.28|10
1726698040000|2024-09-18 22:20:40|14571.32|14491.32|14572.24|14492.24|14572.45|14492.45|14571.32|14491.32|9
1726698050000|2024-09-18 22:20:50|14572.15|14492.15|14572.45|14492.45|14572.51|14492.51|14571.95|14491.95|10
1726698060000|2024-09-18 22:21:00|14572.74|14492.74|14573.02|14493.02|14573.29|14493.29|14572.74|14492.74|8
1726698070000|2024-09-18 22:21:10|14572.64|14492.64|14572.6|14492.6|14572.95|14492.95|14572.4|14492.4|9
1726698080000|2024-09-18 22:21:20|14572.56|14492.56|14571.13|14491.13|14572.57|14492.57|14570.94|14490.94|8
1726698090000|2024-09-18 22:21:30|14570.27|14490.27|14569.69|14489.69|14570.6|14490.6|14569.69|14489.69|10
1726698100000|2024-09-18 22:21:40|14569.68|14489.68|14569.56|14489.56|14569.83|14489.83|14569.45|14489.45|8
1726698110000|2024-09-18 22:21:50|14569.69|14489.69|14571.65|14491.65|14571.93|14491.93|14569.69|14489.69|10
1726698120000|2024-09-18 22:22:00|14572.06|14492.06|14573.15|14493.15|14573.15|14493.15|14571.87|14491.87|9
1726698130000|2024-09-18 22:22:10|14573.14|14493.14|14572.05|14492.05|14573.14|14493.14|14571.38|14491.38|10
1726698140000|2024-09-18 22:22:20|14572.33|14492.33|14571.34|14491.34|14572.33|14492.33|14571.34|14491.34|9
1726698150000|2024-09-18 22:22:30|14571.32|14491.32|14570.43|14490.43|14571.55|14491.55|14570.43|14490.43|6
1726698160000|2024-09-18 22:22:40|14570.66|14490.66|14570.29|14490.29|14570.83|14490.83|14570.29|14490.29|9
1726698170000|2024-09-18 22:22:50|14570.32|14490.32|14570.38|14490.38|14570.45|14490.45|14570.16|14490.16|10
1726698180000|2024-09-18 22:23:00|14570.43|14490.43|14573.31|14493.31|14573.31|14493.31|14570.43|14490.43|9
1726698190000|2024-09-18 22:23:10|14573.34|14493.34|14573.51|14493.51|14573.51|14493.51|14573.34|14493.34|9
1726698200000|2024-09-18 22:23:20|14573.53|14493.53|14571.92|14491.92|14573.53|14493.53|14571.92|14491.92|10
1726698210000|2024-09-18 22:23:30|14571.9|14491.9|14571.63|14491.63|14571.92|14491.92|14571.6|14491.6|9
1726698220000|2024-09-18 22:23:40|14571.65|14491.65|14571.66|14491.66|14571.66|14491.66|14571.65|14491.65|6
1726698230000|2024-09-18 22:23:50|14571.64|14491.64|14571.63|14491.63|14571.65|14491.65|14571.06|14491.06|8
1726698240000|2024-09-18 22:24:00|14571.6|14491.6|14571.35|14491.35|14571.6|14491.6|14571.1|14491.1|8
1726698250000|2024-09-18 22:24:10|14571.36|14491.36|14570.31|14490.31|14571.36|14491.36|14570.31|14490.31|10
1726698260000|2024-09-18 22:24:20|14570.26|14490.26|14569.59|14489.59|14570.27|14490.27|14569.59|14489.59|8
1726698270000|2024-09-18 22:24:30|14569.58|14489.58|14569.51|14489.51|14569.62|14489.62|14569.51|14489.51|8
1726698280000|2024-09-18 22:24:40|14569.52|14489.52|14569.95|14489.95|14569.95|14489.95|14569.35|14489.35|9
1726698290000|2024-09-18 22:24:50|14569.98|14489.98|14570.63|14490.63|14570.63|14490.63|14569.98|14489.98|9
1726698300000|2024-09-18 22:25:00|14570.61|14490.61|14570.53|14490.53|14570.62|14490.62|14570.39|14490.39|7
1726698310000|2024-09-18 22:25:10|14570.62|14490.62|14569.61|14489.61|14570.66|14490.66|14569.61|14489.61|10
1726698320000|2024-09-18 22:25:20|14570.91|14490.91|14572.26|14492.26|14572.26|14492.26|14570.91|14490.91|9
1726698330000|2024-09-18 22:25:30|14572.46|14492.46|14573.18|14493.18|14573.26|14493.26|14572.46|14492.46|8
1726698340000|2024-09-18 22:25:40|14573.63|14493.63|14573.89|14493.89|14574.29|14494.29|14573.61|14493.61|9
1726698350000|2024-09-18 22:25:50|14573.77|14493.77|14573.26|14493.26|14573.79|14493.79|14573.26|14493.26|8
1726698360000|2024-09-18 22:26:00|14573.28|14493.28|14571.87|14491.87|14573.28|14493.28|14571.69|14491.69|10
1726698370000|2024-09-18 22:26:10|14571.75|14491.75|14571.92|14491.92|14571.97|14491.97|14571.75|14491.75|5
1726698380000|2024-09-18 22:26:20|14571.99|14491.99|14571.9|14491.9|14571.99|14491.99|14571.69|14491.69|10
1726698390000|2024-09-18 22:26:30|14571.78|14491.78|14572.1|14492.1|14572.1|14492.1|14571.78|14491.78|6
1726698400000|2024-09-18 22:26:40|14572.29|14492.29|14573.72|14493.72|14573.79|14493.79|14572.29|14492.29|9
1726698410000|2024-09-18 22:26:50|14573.91|14493.91|14574.31|14494.31|14574.33|14494.33|14573.91|14493.91|9
1726698420000|2024-09-18 22:27:00|14574.24|14494.24|14574.75|14494.75|14574.77|14494.77|14574.21|14494.21|9
1726698430000|2024-09-18 22:27:10|14574.83|14494.83|14577.12|14497.12|14577.68|14497.68|14574.83|14494.83|10
1726698440000|2024-09-18 22:27:20|14577.11|14497.11|14577.56|14497.56|14577.56|14497.56|14577.11|14497.11|6
1726698450000|2024-09-18 22:27:30|14577.6|14497.6|14578.55|14498.55|14578.87|14498.87|14577.6|14497.6|10
1726698460000|2024-09-18 22:27:40|14578.53|14498.53|14580.56|14500.56|14580.71|14500.71|14578.53|14498.53|9
1726698470000|2024-09-18 22:27:50|14581.4|14501.4|14582.3|14502.3|14582.3|14502.3|14581.21|14501.21|10
1726698480000|2024-09-18 22:28:00|14582.88|14502.88|14581.34|14501.34|14582.88|14502.88|14581.22|14501.22|9
1726698490000|2024-09-18 22:28:10|14581.57|14501.57|14582.38|14502.38|14582.38|14502.38|14581.55|14501.55|8
1726698500000|2024-09-18 22:28:20|14582.56|14502.56|14582.89|14502.89|14582.97|14502.97|14582.48|14502.48|10
1726698510000|2024-09-18 22:28:30|14582.96|14502.96|14583.39|14503.39|14583.39|14503.39|14582.96|14502.96|7
1726698520000|2024-09-18 22:28:40|14583.31|14503.31|14583.7|14503.7|14584.55|14504.55|14583.31|14503.31|9
1726698530000|2024-09-18 22:28:50|14585.75|14505.75|14586.07|14506.07|14586.19|14506.19|14585.75|14505.75|8
1726698540000|2024-09-18 22:29:00|14585.97|14505.97|14588.05|14508.05|14588.05|14508.05|14585.86|14505.86|9
1726698550000|2024-09-18 22:29:10|14588.85|14508.85|14592.13|14512.13|14592.13|14512.13|14588.56|14508.56|10
1726698560000|2024-09-18 22:29:20|14591.97|14511.97|14591.36|14511.36|14592.34|14512.34|14591.29|14511.29|10
1726698570000|2024-09-18 22:29:30|14591.21|14511.21|14589.41|14509.41|14591.25|14511.25|14589.31|14509.31|10
1726698580000|2024-09-18 22:29:40|14589.1|14509.1|14591.02|14511.02|14591.02|14511.02|14589.1|14509.1|9
1726698590000|2024-09-18 22:29:50|14591.42|14511.42|14591.76|14511.76|14592.43|14512.43|14591.41|14511.41|10
1726698600000|2024-09-18 22:30:00|14591.75|14511.75|14596.86|14516.86|14596.86|14516.86|14591.75|14511.75|9
1726698610000|2024-09-18 22:30:10|14596.87|14516.87|14598.96|14518.96|14598.96|14518.96|14596.87|14516.87|10
1726698620000|2024-09-18 22:30:20|14599.14|14519.14|14600.76|14520.76|14600.76|14520.76|14598.68|14518.68|10
1726698630000|2024-09-18 22:30:30|14600.47|14520.47|14602.63|14522.63|14604.01|14524.01|14600.45|14520.45|10
1726698640000|2024-09-18 22:30:40|14602.65|14522.65|14598.4|14518.4|14602.71|14522.71|14598.24|14518.24|10
1726698650000|2024-09-18 22:30:50|14597.8|14517.8|14597.9|14517.9|14598.03|14518.03|14597.38|14517.38|10
1726698660000|2024-09-18 22:31:00|14598.51|14518.51|14598.79|14518.79|14598.84|14518.84|14598.47|14518.47|9
1726698670000|2024-09-18 22:31:10|14599.66|14519.66|14602.38|14522.38|14602.41|14522.41|14599.66|14519.66|10
1726698680000|2024-09-18 22:31:20|14602.27|14522.27|14602.51|14522.51|14602.64|14522.64|14602.18|14522.18|7
1726698690000|2024-09-18 22:31:30|14602.35|14522.35|14601.83|14521.83|14603.83|14523.83|14601.83|14521.83|10
1726698700000|2024-09-18 22:31:40|14601.47|14521.47|14602.41|14522.41|14602.41|14522.41|14601.13|14521.13|10
1726698710000|2024-09-18 22:31:50|14602.39|14522.39|14604.65|14524.65|14605.34|14525.34|14602.39|14522.39|10
1726698720000|2024-09-18 22:32:00|14605.03|14525.03|14604.3|14524.3|14605.73|14525.73|14604.11|14524.11|10
1726698730000|2024-09-18 22:32:10|14604|14524|14603.39|14523.39|14604.73|14524.73|14603.33|14523.33|10
1726698740000|2024-09-18 22:32:20|14602.99|14522.99|14601.41|14521.41|14602.99|14522.99|14600.54|14520.54|9
1726698750000|2024-09-18 22:32:30|14601.42|14521.42|14596.41|14516.41|14601.43|14521.43|14596.41|14516.41|10
1726698760000|2024-09-18 22:32:40|14596.15|14516.15|14594.54|14514.54|14596.49|14516.49|14594.54|14514.54|9
1726698770000|2024-09-18 22:32:50|14594.38|14514.38|14594.14|14514.14|14594.39|14514.39|14593.75|14513.75|10
1726698780000|2024-09-18 22:33:00|14594.17|14514.17|14596.54|14516.54|14596.54|14516.54|14593.95|14513.95|9
1726698790000|2024-09-18 22:33:10|14596.64|14516.64|14595.72|14515.72|14596.64|14516.64|14595.32|14515.32|10
1726698800000|2024-09-18 22:33:20|14595.74|14515.74|14596.76|14516.76|14596.76|14516.76|14595.72|14515.72|8
1726698810000|2024-09-18 22:33:30|14596.88|14516.88|14597.04|14517.04|14597.04|14517.04|14596.28|14516.28|10
1726698820000|2024-09-18 22:33:40|14597.06|14517.06|14595.2|14515.2|14597.06|14517.06|14595.2|14515.2|9
1726698830000|2024-09-18 22:33:50|14595.13|14515.13|14595.1|14515.1|14595.13|14515.13|14594.74|14514.74|8
1726698840000|2024-09-18 22:34:00|14595.12|14515.12|14594.53|14514.53|14595.14|14515.14|14594.25|14514.25|9
1726698850000|2024-09-18 22:34:10|14594.33|14514.33|14595.02|14515.02|14595.3|14515.3|14594.18|14514.18|10
1726698860000|2024-09-18 22:34:20|14595.22|14515.22|14595.67|14515.67|14595.67|14515.67|14595.14|14515.14|9
1726698870000|2024-09-18 22:34:30|14595.68|14515.68|14594.62|14514.62|14595.68|14515.68|14594.62|14514.62|8
1726698880000|2024-09-18 22:34:40|14594.44|14514.44|14592.67|14512.67|14594.44|14514.44|14592.67|14512.67|9
1726698890000|2024-09-18 22:34:50|14591.98|14511.98|14589.52|14509.52|14591.98|14511.98|14589.52|14509.52|8
1726698900000|2024-09-18 22:35:00|14589.49|14509.49|14589.03|14509.03|14589.49|14509.49|14588.81|14508.81|9
1726698910000|2024-09-18 22:35:10|14589.09|14509.09|14588.29|14508.29|14589.65|14509.65|14588.29|14508.29|9
1726698920000|2024-09-18 22:35:20|14588.54|14508.54|14589.55|14509.55|14590.25|14510.25|14588.54|14508.54|10
1726698930000|2024-09-18 22:35:30|14589.14|14509.14|14587.37|14507.37|14589.17|14509.17|14587.37|14507.37|10
1726698940000|2024-09-18 22:35:40|14586.04|14506.04|14583.47|14503.47|14586.06|14506.06|14583.47|14503.47|10
1726698950000|2024-09-18 22:35:50|14582.97|14502.97|14581.96|14501.96|14582.99|14502.99|14581.9|14501.9|7
1726698960000|2024-09-18 22:36:00|14582.02|14502.02|14579.32|14499.32|14582.16|14502.16|14579.17|14499.17|10
1726698970000|2024-09-18 22:36:10|14579.29|14499.29|14580.79|14500.79|14580.79|14500.79|14579.28|14499.28|10
1726698980000|2024-09-18 22:36:20|14581.11|14501.11|14580.67|14500.67|14581.33|14501.33|14580.67|14500.67|7
1726699310000|2024-09-18 22:41:50|14592.21|14512.21|14592.29|14512.29|14592.63|14512.63|14592.19|14512.19|8
1726699320000|2024-09-18 22:42:00|14592.11|14512.11|14590.75|14510.75|14592.11|14512.11|14590.75|14510.75|9
1726699330000|2024-09-18 22:42:10|14590.67|14510.67|14591.39|14511.39|14591.39|14511.39|14590.3|14510.3|10
1726699340000|2024-09-18 22:42:20|14591.38|14511.38|14591.71|14511.71|14591.71|14511.71|14590.88|14510.88|9
1726699350000|2024-09-18 22:42:30|14592.37|14512.37|14592.55|14512.55|14592.82|14512.82|14592.37|14512.37|10
1726699360000|2024-09-18 22:42:40|14592.48|14512.48|14591.04|14511.04|14592.48|14512.48|14591.04|14511.04|9
1726699370000|2024-09-18 22:42:50|14590.87|14510.87|14590.5|14510.5|14591.01|14511.01|14590.39|14510.39|10
1726699380000|2024-09-18 22:43:00|14590.52|14510.52|14590.26|14510.26|14590.7|14510.7|14590.22|14510.22|10
1726699390000|2024-09-18 22:43:10|14590.3|14510.3|14590.16|14510.16|14590.3|14510.3|14590.03|14510.03|10
1726699400000|2024-09-18 22:43:20|14590.23|14510.23|14590.6|14510.6|14590.63|14510.63|14590.23|14510.23|7
1726699410000|2024-09-18 22:43:30|14590.26|14510.26|14594.74|14514.74|14594.83|14514.83|14590.24|14510.24|9
1726699420000|2024-09-18 22:43:40|14594.83|14514.83|14585.37|14505.37|14594.83|14514.83|14585.37|14505.37|7
1726699430000|2024-09-18 22:43:50|14585.28|14505.28|14585.19|14505.19|14585.34|14505.34|14585.19|14505.19|9
1726699440000|2024-09-18 22:44:00|14585.11|14505.11|14585.58|14505.58|14585.67|14505.67|14584.92|14504.92|8
1726699450000|2024-09-18 22:44:10|14585.38|14505.38|14585.53|14505.53|14585.53|14505.53|14585.35|14505.35|10
1726699460000|2024-09-18 22:44:20|14585.65|14505.65|14582.64|14502.64|14585.7|14505.7|14582.64|14502.64|10
1726699470000|2024-09-18 22:44:30|14582.19|14502.19|14579.51|14499.51|14582.19|14502.19|14579.22|14499.22|10
1726699480000|2024-09-18 22:44:40|14579.46|14499.46|14578.32|14498.32|14579.46|14499.46|14578.31|14498.31|9
1726699490000|2024-09-18 22:44:50|14578.05|14498.05|14576.8|14496.8|14578.05|14498.05|14576.8|14496.8|8
1726699500000|2024-09-18 22:45:00|14576.26|14496.26|14576.86|14496.86|14576.96|14496.96|14575.75|14495.75|9
1726699510000|2024-09-18 22:45:10|14576.81|14496.81|14576.83|14496.83|14577.83|14497.83|14576.81|14496.81|8
1726699520000|2024-09-18 22:45:20|14576.82|14496.82|14576.75|14496.75|14576.97|14496.97|14576.74|14496.74|9
1726699530000|2024-09-18 22:45:30|14576.76|14496.76|14577.38|14497.38|14577.38|14497.38|14576.76|14496.76|8
1726699540000|2024-09-18 22:45:40|14577.44|14497.44|14577.76|14497.76|14577.83|14497.83|14577.25|14497.25|8
1726699550000|2024-09-18 22:45:50|14578.21|14498.21|14578.54|14498.54|14578.54|14498.54|14578.15|14498.15|8
1726699560000|2024-09-18 22:46:00|14578.52|14498.52|14580.51|14500.51|14580.51|14500.51|14578.34|14498.34|10
1726699570000|2024-09-18 22:46:10|14580.72|14500.72|14583.55|14503.55|14583.72|14503.72|14580.72|14500.72|10
1726699890000|2024-09-18 22:51:30|14595.57|14515.57|14592.31|14512.31|14595.57|14515.57|14592.3|14512.3|10
1726699900000|2024-09-18 22:51:40|14592.45|14512.45|14591.53|14511.53|14592.45|14512.45|14591.53|14511.53|10
1726699910000|2024-09-18 22:51:50|14591.52|14511.52|14591.53|14511.53|14591.55|14511.55|14591.52|14511.52|3
1726699920000|2024-09-18 22:52:00|14591.32|14511.32|14592.04|14512.04|14592.04|14512.04|14591.32|14511.32|6
1726699930000|2024-09-18 22:52:10|14592.06|14512.06|14593.65|14513.65|14593.65|14513.65|14592.06|14512.06|9
1726699940000|2024-09-18 22:52:20|14593.82|14513.82|14600.38|14520.38|14600.49|14520.49|14593.82|14513.82|10
1726699950000|2024-09-18 22:52:30|14602.04|14522.04|14602.34|14522.34|14602.54|14522.54|14602.04|14522.04|10
1726699960000|2024-09-18 22:52:40|14602.33|14522.33|14601.73|14521.73|14602.33|14522.33|14601.42|14521.42|10
1726699970000|2024-09-18 22:52:50|14601.96|14521.96|14602.26|14522.26|14602.26|14522.26|14601.92|14521.92|9
1726699980000|2024-09-18 22:53:00|14602.27|14522.27|14602.82|14522.82|14602.82|14522.82|14602.25|14522.25|9
1726699990000|2024-09-18 22:53:10|14602.86|14522.86|14602.09|14522.09|14602.86|14522.86|14602.08|14522.08|10
1726700000000|2024-09-18 22:53:20|14601.76|14521.76|14601.03|14521.03|14601.76|14521.76|14601.03|14521.03|10
1726700010000|2024-09-18 22:53:30|14601.22|14521.22|14600.37|14520.37|14601.23|14521.23|14600.37|14520.37|9
1726700020000|2024-09-18 22:53:40|14600.63|14520.63|14601.38|14521.38|14601.38|14521.38|14600.26|14520.26|9
1726700030000|2024-09-18 22:53:50|14601.44|14521.44|14601.66|14521.66|14601.82|14521.82|14601.38|14521.38|10
1726700040000|2024-09-18 22:54:00|14601.69|14521.69|14601.66|14521.66|14601.7|14521.7|14601.46|14521.46|9
1726700050000|2024-09-18 22:54:10|14601.67|14521.67|14602.05|14522.05|14602.05|14522.05|14601.56|14521.56|9
1726700060000|2024-09-18 22:54:20|14602.06|14522.06|14601.77|14521.77|14602.06|14522.06|14601.76|14521.76|9
1726700070000|2024-09-18 22:54:30|14601.98|14521.98|14601.35|14521.35|14602.38|14522.38|14601.35|14521.35|9
1726700080000|2024-09-18 22:54:40|14600.88|14520.88|14598.83|14518.83|14600.88|14520.88|14598.75|14518.75|10
1726700090000|2024-09-18 22:54:50|14598.79|14518.79|14593.84|14513.84|14598.81|14518.81|14593.84|14513.84|10
1726700100000|2024-09-18 22:55:00|14593.88|14513.88|14594.11|14514.11|14594.38|14514.38|14593.84|14513.84|9
1726700110000|2024-09-18 22:55:10|14594.99|14514.99|14595.97|14515.97|14596.57|14516.57|14594.99|14514.99|9
1726700120000|2024-09-18 22:55:20|14595.53|14515.53|14596.34|14516.34|14596.34|14516.34|14595.22|14515.22|10
1726700130000|2024-09-18 22:55:30|14596.21|14516.21|14596.23|14516.23|14596.24|14516.24|14596.12|14516.12|6
1726700140000|2024-09-18 22:55:40|14596.29|14516.29|14596.92|14516.92|14596.92|14516.92|14596.29|14516.29|9
1726700150000|2024-09-18 22:55:50|14596.93|14516.93|14597.31|14517.31|14597.49|14517.49|14596.81|14516.81|8
1726700160000|2024-09-18 22:56:00|14597.3|14517.3|14597.74|14517.74|14597.74|14517.74|14597.25|14517.25|9
1726700170000|2024-09-18 22:56:10|14597.77|14517.77|14597.12|14517.12|14597.81|14517.81|14597.12|14517.12|9
1726700180000|2024-09-18 22:56:20|14598.05|14518.05|14599.76|14519.76|14600.17|14520.17|14598.05|14518.05|10
1726700190000|2024-09-18 22:56:30|14599.73|14519.73|14606.36|14526.36|14607.02|14527.02|14599.73|14519.73|7
1726700200000|2024-09-18 22:56:40|14606.16|14526.16|14606.35|14526.35|14606.35|14526.35|14606.04|14526.04|10
1726700210000|2024-09-18 22:56:50|14606.5|14526.5|14606.42|14526.42|14606.61|14526.61|14606.35|14526.35|7
1726700220000|2024-09-18 22:57:00|14606.48|14526.48|14606.56|14526.56|14606.65|14526.65|14606.41|14526.41|9
1726700230000|2024-09-18 22:57:10|14606.39|14526.39|14606.99|14526.99|14606.99|14526.99|14606.39|14526.39|8
1726700240000|2024-09-18 22:57:20|14607|14527|14606.99|14526.99|14607.06|14527.06|14606.8|14526.8|5
1726700250000|2024-09-18 22:57:30|14607.01|14527.01|14607.28|14527.28|14607.28|14527.28|14607.01|14527.01|5
1726700260000|2024-09-18 22:57:40|14607.29|14527.29|14607.3|14527.3|14607.45|14527.45|14607.26|14527.26|6
1726700270000|2024-09-18 22:57:50|14607.25|14527.25|14607.41|14527.41|14607.58|14527.58|14607.25|14527.25|7
1726700280000|2024-09-18 22:58:00|14607.35|14527.35|14608.22|14528.22|14608.22|14528.22|14607.31|14527.31|9
1726700290000|2024-09-18 22:58:10|14608.12|14528.12|14607.59|14527.59|14608.4|14528.4|14607.55|14527.55|8
1726700300000|2024-09-18 22:58:20|14607.91|14527.91|14611.26|14531.26|14611.26|14531.26|14607.91|14527.91|10
1726700310000|2024-09-18 22:58:30|14611.22|14531.22|14615.39|14535.39|14615.39|14535.39|14611.22|14531.22|10
1726700320000|2024-09-18 22:58:40|14615.41|14535.41|14616.95|14536.95|14616.96|14536.96|14615.41|14535.41|10
1726700330000|2024-09-18 22:58:50|14616.81|14536.81|14617.28|14537.28|14617.28|14537.28|14616.81|14536.81|9
1726700340000|2024-09-18 22:59:00|14617.2|14537.2|14616.92|14536.92|14617.31|14537.31|14616.7|14536.7|10
1726700350000|2024-09-18 22:59:10|14617.07|14537.07|14615.2|14535.2|14617.07|14537.07|14615.14|14535.14|10
1726700360000|2024-09-18 22:59:20|14614.97|14534.97|14614.69|14534.69|14614.97|14534.97|14614.47|14534.47|8
1726700370000|2024-09-18 22:59:30|14614.65|14534.65|14612.01|14532.01|14614.75|14534.75|14612.01|14532.01|9
1726700380000|2024-09-18 22:59:40|14611.66|14531.66|14612.98|14532.98|14612.98|14532.98|14611.4|14531.4|9
1726700390000|2024-09-18 22:59:50|14613.07|14533.07|14613.24|14533.24|14613.24|14533.24|14613.07|14533.07|9
1726700710000|2024-09-18 23:05:10|14644.54|14564.54|14643.7|14563.7|14644.55|14564.55|14643.7|14563.7|8
1726700720000|2024-09-18 23:05:20|14643.5|14563.5|14643.1|14563.1|14643.5|14563.5|14643.08|14563.08|10
1726700730000|2024-09-18 23:05:30|14643.09|14563.09|14646.93|14566.93|14647.22|14567.22|14643.02|14563.02|7
1726700740000|2024-09-18 23:05:40|14647.12|14567.12|14646.43|14566.43|14647.13|14567.13|14646.39|14566.39|10
1726700750000|2024-09-18 23:05:50|14647.18|14567.18|14647.27|14567.27|14647.32|14567.32|14647.16|14567.16|6
1726700760000|2024-09-18 23:06:00|14647.31|14567.31|14648.45|14568.45|14648.47|14568.47|14647.31|14567.31|10
1726700770000|2024-09-18 23:06:10|14648.46|14568.46|14649.66|14569.66|14649.66|14569.66|14648.46|14568.46|8
1726700780000|2024-09-18 23:06:20|14649.46|14569.46|14650.23|14570.23|14650.71|14570.71|14649.46|14569.46|10
1726700790000|2024-09-18 23:06:30|14650.11|14570.11|14646.56|14566.56|14650.11|14570.11|14646.56|14566.56|10
1726700800000|2024-09-18 23:06:40|14645.8|14565.8|14645.57|14565.57|14646.07|14566.07|14645.05|14565.05|9
1726700810000|2024-09-18 23:06:50|14645.76|14565.76|14640.53|14560.53|14645.88|14565.88|14640.53|14560.53|10
1726700820000|2024-09-18 23:07:00|14640.45|14560.45|14640.1|14560.1|14640.49|14560.49|14639.97|14559.97|10
1726700830000|2024-09-18 23:07:10|14640.17|14560.17|14640.02|14560.02|14640.37|14560.37|14640.02|14560.02|9
1726700840000|2024-09-18 23:07:20|14639.79|14559.79|14639.1|14559.1|14639.79|14559.79|14638.89|14558.89|10
1726700850000|2024-09-18 23:07:30|14638.96|14558.96|14639.19|14559.19|14639.19|14559.19|14638.6|14558.6|10
1726700860000|2024-09-18 23:07:40|14638.95|14558.95|14639.79|14559.79|14639.81|14559.81|14638.83|14558.83|9
1726700870000|2024-09-18 23:07:50|14639.6|14559.6|14636.86|14556.86|14639.6|14559.6|14636.76|14556.76|10
1726700880000|2024-09-18 23:08:00|14637.2|14557.2|14638.78|14558.78|14638.86|14558.86|14637.2|14557.2|9
1726700890000|2024-09-18 23:08:10|14639.02|14559.02|14646.36|14566.36|14646.36|14566.36|14639.01|14559.01|10
1726700900000|2024-09-18 23:08:20|14646.86|14566.86|14648.55|14568.55|14648.63|14568.63|14646.86|14566.86|9
1726700910000|2024-09-18 23:08:30|14648.11|14568.11|14654.79|14574.79|14654.79|14574.79|14648.11|14568.11|9
1726700920000|2024-09-18 23:08:40|14654.81|14574.81|14654.79|14574.79|14654.82|14574.82|14654.61|14574.61|8
1726700930000|2024-09-18 23:08:50|14655.1|14575.1|14655.02|14575.02|14655.29|14575.29|14653.06|14573.06|10
1726700940000|2024-09-18 23:09:00|14654.79|14574.79|14655.99|14575.99|14655.99|14575.99|14654.79|14574.79|10
1726700950000|2024-09-18 23:09:10|14656.03|14576.03|14658.53|14578.53|14658.53|14578.53|14656.03|14576.03|8
1726700960000|2024-09-18 23:09:20|14658.54|14578.54|14660.74|14580.74|14660.83|14580.83|14658.54|14578.54|10
1726700970000|2024-09-18 23:09:30|14660.81|14580.81|14660.97|14580.97|14660.97|14580.97|14660.53|14580.53|10
1726700980000|2024-09-18 23:09:40|14661.07|14581.07|14662|14582|14662.07|14582.07|14661.07|14581.07|10
1726700990000|2024-09-18 23:09:50|14662.12|14582.12|14662.41|14582.41|14662.58|14582.58|14662.12|14582.12|8
1726701000000|2024-09-18 23:10:00|14662.27|14582.27|14663.39|14583.39|14663.39|14583.39|14661.99|14581.99|10
1726701010000|2024-09-18 23:10:10|14663.33|14583.33|14664.67|14584.67|14664.71|14584.71|14663.24|14583.24|10
1726701020000|2024-09-18 23:10:20|14664.79|14584.79|14666.66|14586.66|14666.66|14586.66|14664.79|14584.79|10
1726701030000|2024-09-18 23:10:30|14667.5|14587.5|14669.82|14589.82|14669.82|14589.82|14667.5|14587.5|10
1726701040000|2024-09-18 23:10:40|14669.98|14589.98|14673.61|14593.61|14673.61|14593.61|14669.85|14589.85|9
1726701050000|2024-09-18 23:10:50|14674.27|14594.27|14674.87|14594.87|14675.1|14595.1|14674.27|14594.27|10
1726701060000|2024-09-18 23:11:00|14674.99|14594.99|14674.22|14594.22|14675.06|14595.06|14673.89|14593.89|10
1726701070000|2024-09-18 23:11:10|14674.04|14594.04|14674.29|14594.29|14674.52|14594.52|14674.04|14594.04|9
1726701080000|2024-09-18 23:11:20|14674.25|14594.25|14675.27|14595.27|14675.27|14595.27|14673.67|14593.67|8
1726701090000|2024-09-18 23:11:30|14676.39|14596.39|14679.18|14599.18|14679.18|14599.18|14676.39|14596.39|10
1726701100000|2024-09-18 23:11:40|14679.58|14599.58|14680.73|14600.73|14680.73|14600.73|14679.58|14599.58|10
1726701110000|2024-09-18 23:11:50|14680.76|14600.76|14683.31|14603.31|14683.55|14603.55|14680.76|14600.76|10
1726701120000|2024-09-18 23:12:00|14683.48|14603.48|14684.86|14604.86|14684.93|14604.93|14683.48|14603.48|10
1726701130000|2024-09-18 23:12:10|14684.8|14604.8|14686.97|14606.97|14687.1|14607.1|14684.8|14604.8|9
1726701140000|2024-09-18 23:12:20|14686.92|14606.92|14686.88|14606.88|14687.04|14607.04|14686.5|14606.5|9
1726701150000|2024-09-18 23:12:30|14687.11|14607.11|14687.13|14607.13|14687.27|14607.27|14687.11|14607.11|9
1726701160000|2024-09-18 23:12:40|14687.12|14607.12|14687.8|14607.8|14687.8|14607.8|14687.06|14607.06|10
1726701170000|2024-09-18 23:12:50|14687.7|14607.7|14686.36|14606.36|14687.7|14607.7|14686.36|14606.36|10
1726701180000|2024-09-18 23:13:00|14686.24|14606.24|14685.74|14605.74|14686.24|14606.24|14685.74|14605.74|6
1726701190000|2024-09-18 23:13:10|14686.56|14606.56|14686.99|14606.99|14687|14607|14686.56|14606.56|10
1726701200000|2024-09-18 23:13:20|14686.98|14606.98|14682.2|14602.2|14686.98|14606.98|14682.2|14602.2|10
1726701210000|2024-09-18 23:13:30|14682.27|14602.27|14676.15|14596.15|14682.27|14602.27|14676.15|14596.15|10
1726701220000|2024-09-18 23:13:40|14675.47|14595.47|14675.69|14595.69|14676.7|14596.7|14675.47|14595.47|10
1726701230000|2024-09-18 23:13:50|14675.62|14595.62|14671.94|14591.94|14679.25|14599.25|14671.94|14591.94|10
1726701240000|2024-09-18 23:14:00|14671.72|14591.72|14673.62|14593.62|14673.62|14593.62|14671.54|14591.54|10
1726701250000|2024-09-18 23:14:10|14673.65|14593.65|14673.43|14593.43|14673.87|14593.87|14673.43|14593.43|8
1726701260000|2024-09-18 23:14:20|14673.59|14593.59|14672.88|14592.88|14674.11|14594.11|14672.88|14592.88|9
1726701270000|2024-09-18 23:14:30|14672.83|14592.83|14669.03|14589.03|14672.83|14592.83|14668.97|14588.97|9
1726701280000|2024-09-18 23:14:40|14668.89|14588.89|14668.84|14588.84|14668.9|14588.9|14668.52|14588.52|9
1726701290000|2024-09-18 23:14:50|14668.92|14588.92|14667.58|14587.58|14669.12|14589.12|14667.58|14587.58|8
1726701300000|2024-09-18 23:15:00|14667.13|14587.13|14668.82|14588.82|14668.82|14588.82|14666.99|14586.99|10
1726701310000|2024-09-18 23:15:10|14668.79|14588.79|14674.94|14594.94|14674.95|14594.95|14668.79|14588.79|9
1726701320000|2024-09-18 23:15:20|14674.72|14594.72|14675.87|14595.87|14675.87|14595.87|14674.61|14594.61|9
1726701330000|2024-09-18 23:15:30|14675.9|14595.9|14676.08|14596.08|14676.13|14596.13|14675.8|14595.8|10
1726701340000|2024-09-18 23:15:40|14675.42|14595.42|14675.33|14595.33|14675.42|14595.42|14675.16|14595.16|10
1726701350000|2024-09-18 23:15:50|14675.2|14595.2|14676.01|14596.01|14676.35|14596.35|14675.2|14595.2|10
1726701360000|2024-09-18 23:16:00|14675.86|14595.86|14676.31|14596.31|14676.31|14596.31|14675.74|14595.74|8
1726701370000|2024-09-18 23:16:10|14676.37|14596.37|14677.25|14597.25|14677.36|14597.36|14676.36|14596.36|10
1726701380000|2024-09-18 23:16:20|14677.16|14597.16|14678.29|14598.29|14678.29|14598.29|14677.16|14597.16|8
1726701390000|2024-09-18 23:16:30|14678.99|14598.99|14682.11|14602.11|14682.11|14602.11|14678.99|14598.99|10
1726701400000|2024-09-18 23:16:40|14682.2|14602.2|14679.38|14599.38|14682.2|14602.2|14679.07|14599.07|10
1726701410000|2024-09-18 23:16:50|14679|14599|14681.5|14601.5|14681.5|14601.5|14678.84|14598.84|10
1726701420000|2024-09-18 23:17:00|14681.56|14601.56|14681.91|14601.91|14682.41|14602.41|14681.56|14601.56|10
1726701430000|2024-09-18 23:17:10|14681.87|14601.87|14681.91|14601.91|14681.97|14601.97|14681.01|14601.01|10
1726701440000|2024-09-18 23:17:20|14682.86|14602.86|14683.32|14603.32|14683.6|14603.6|14682.84|14602.84|10
1726701450000|2024-09-18 23:17:30|14683.17|14603.17|14684.7|14604.7|14684.7|14604.7|14683.03|14603.03|9
1726701460000|2024-09-18 23:17:40|14685.01|14605.01|14685.99|14605.99|14685.99|14605.99|14685.01|14605.01|10
1726701470000|2024-09-18 23:17:50|14685.97|14605.97|14686.41|14606.41|14686.5|14606.5|14685.79|14605.79|5
1726701480000|2024-09-18 23:18:00|14686.39|14606.39|14680.42|14600.42|14686.39|14606.39|14680.12|14600.12|8
1726701490000|2024-09-18 23:18:10|14680.72|14600.72|14681.11|14601.11|14681.31|14601.31|14680.57|14600.57|9
1726701500000|2024-09-18 23:18:20|14681.1|14601.1|14681.65|14601.65|14681.84|14601.84|14681.1|14601.1|10
1726701510000|2024-09-18 23:18:30|14681.71|14601.71|14681.58|14601.58|14682|14602|14681.58|14601.58|9
1726701520000|2024-09-18 23:18:40|14681.66|14601.66|14682.52|14602.52|14682.83|14602.83|14681.66|14601.66|9
1726701530000|2024-09-18 23:18:50|14682.37|14602.37|14681.49|14601.49|14682.37|14602.37|14681.24|14601.24|10
1726701540000|2024-09-18 23:19:00|14681.32|14601.32|14680.51|14600.51|14681.32|14601.32|14680.51|14600.51|10
1726701550000|2024-09-18 23:19:10|14680.1|14600.1|14680.05|14600.05|14680.31|14600.31|14680.03|14600.03|8
1726701560000|2024-09-18 23:19:20|14680.88|14600.88|14680.35|14600.35|14681.02|14601.02|14680.35|14600.35|8
1726701570000|2024-09-18 23:19:30|14680.29|14600.29|14685.91|14605.91|14687.36|14607.36|14680.29|14600.29|10
1726701580000|2024-09-18 23:19:40|14685.7|14605.7|14685.59|14605.59|14685.75|14605.75|14685.26|14605.26|8
1726701590000|2024-09-18 23:19:50|14685.57|14605.57|14678.67|14598.67|14685.57|14605.57|14678.67|14598.67|8
1726701600000|2024-09-18 23:20:00|14678.62|14598.62|14678.04|14598.04|14679.02|14599.02|14677.38|14597.38|10
1726701610000|2024-09-18 23:20:10|14678.08|14598.08|14677.9|14597.9|14678.36|14598.36|14677.84|14597.84|10
1726701620000|2024-09-18 23:20:20|14678.09|14598.09|14677.86|14597.86|14678.3|14598.3|14677.86|14597.86|7
1726701630000|2024-09-18 23:20:30|14677.81|14597.81|14678.57|14598.57|14678.57|14598.57|14677.81|14597.81|8
1726701640000|2024-09-18 23:20:40|14678.65|14598.65|14680.76|14600.76|14680.91|14600.91|14678.65|14598.65|9
1726701650000|2024-09-18 23:20:50|14680.8|14600.8|14681.59|14601.59|14681.62|14601.62|14680.8|14600.8|9
1726701660000|2024-09-18 23:21:00|14681.55|14601.55|14682.66|14602.66|14682.66|14602.66|14681.55|14601.55|9
1726701670000|2024-09-18 23:21:10|14682.7|14602.7|14685.04|14605.04|14685.04|14605.04|14682.7|14602.7|8
1726701680000|2024-09-18 23:21:20|14685.14|14605.14|14685.27|14605.27|14685.45|14605.45|14685.14|14605.14|9
1726701690000|2024-09-18 23:21:30|14685.43|14605.43|14693.12|14613.12|14693.29|14613.29|14685.43|14605.43|10
1726701700000|2024-09-18 23:21:40|14693.14|14613.14|14693.2|14613.2|14693.21|14613.21|14692.99|14612.99|8
1726701710000|2024-09-18 23:21:50|14693.49|14613.49|14693.78|14613.78|14693.82|14613.82|14693.49|14613.49|9
1726701720000|2024-09-18 23:22:00|14693.63|14613.63|14694.58|14614.58|14694.84|14614.84|14693.63|14613.63|9
1726701730000|2024-09-18 23:22:10|14694.51|14614.51|14694.51|14614.51|14694.58|14614.58|14694.43|14614.43|9
1726701740000|2024-09-18 23:22:20|14695.39|14615.39|14697.2|14617.2|14697.49|14617.49|14695.16|14615.16|9
1726701750000|2024-09-18 23:22:30|14697.42|14617.42|14698.54|14618.54|14699.39|14619.39|14697.25|14617.25|8
1726701760000|2024-09-18 23:22:40|14693.74|14613.74|14694.01|14614.01|14694.45|14614.45|14693.7|14613.7|10
1726701770000|2024-09-18 23:22:50|14693.88|14613.88|14694.45|14614.45|14694.52|14614.52|14693.57|14613.57|9
1726701780000|2024-09-18 23:23:00|14694.63|14614.63|14695.16|14615.16|14695.16|14615.16|14694.63|14614.63|9
1726701790000|2024-09-18 23:23:10|14695.09|14615.09|14695.14|14615.14|14695.19|14615.19|14694.21|14614.21|10
1726701800000|2024-09-18 23:23:20|14695.36|14615.36|14696.3|14616.3|14696.3|14616.3|14694.89|14614.89|10
1726701810000|2024-09-18 23:23:30|14696.36|14616.36|14694.44|14614.44|14702.41|14622.41|14694.44|14614.44|10
1726701820000|2024-09-18 23:23:40|14694.33|14614.33|14692.2|14612.2|14694.33|14614.33|14691.89|14611.89|10
1726701830000|2024-09-18 23:23:50|14692.21|14612.21|14691.96|14611.96|14692.21|14612.21|14691.61|14611.61|8
1726701840000|2024-09-18 23:24:00|14691.83|14611.83|14692.75|14612.75|14692.93|14612.93|14691.76|14611.76|9
1726701850000|2024-09-18 23:24:10|14692.63|14612.63|14694.66|14614.66|14694.74|14614.74|14692.63|14612.63|9
1726701860000|2024-09-18 23:24:20|14694.9|14614.9|14695.13|14615.13|14695.13|14615.13|14694.46|14614.46|10
1726701870000|2024-09-18 23:24:30|14695.14|14615.14|14696.68|14616.68|14696.69|14616.69|14695.14|14615.14|9
1726701880000|2024-09-18 23:24:40|14696.75|14616.75|14699.42|14619.42|14699.42|14619.42|14696.75|14616.75|10
1726701890000|2024-09-18 23:24:50|14699.36|14619.36|14699.9|14619.9|14699.94|14619.94|14699.36|14619.36|8
1726701900000|2024-09-18 23:25:00|14699.88|14619.88|14700.32|14620.32|14700.38|14620.38|14699.79|14619.79|9
1726701910000|2024-09-18 23:25:10|14700.41|14620.41|14700.35|14620.35|14700.43|14620.43|14699.98|14619.98|7
1726701920000|2024-09-18 23:25:20|14700.4|14620.4|14701.38|14621.38|14701.39|14621.39|14700.31|14620.31|9
1726701930000|2024-09-18 23:25:30|14701.75|14621.75|14705.52|14625.52|14705.64|14625.64|14701.75|14621.75|10
1726701940000|2024-09-18 23:25:40|14705.43|14625.43|14713.24|14633.24|14713.24|14633.24|14705.31|14625.31|10
1726701950000|2024-09-18 23:25:50|14713.97|14633.97|14714.87|14634.87|14714.87|14634.87|14713.75|14633.75|10
1726701960000|2024-09-18 23:26:00|14715.6|14635.6|14716.03|14636.03|14716.18|14636.18|14715.17|14635.17|10
1726701970000|2024-09-18 23:26:10|14716.21|14636.21|14718.04|14638.04|14718.04|14638.04|14716.21|14636.21|10
1726701980000|2024-09-18 23:26:20|14718.64|14638.64|14720.99|14640.99|14720.99|14640.99|14718.64|14638.64|10
1726701990000|2024-09-18 23:26:30|14721.02|14641.02|14722.15|14642.15|14722.15|14642.15|14720.97|14640.97|10
1726702000000|2024-09-18 23:26:40|14721.82|14641.82|14725.6|14645.6|14725.6|14645.6|14721.81|14641.81|8
1726702010000|2024-09-18 23:26:50|14726.21|14646.21|14726.46|14646.46|14726.46|14646.46|14726.06|14646.06|9
1726702020000|2024-09-18 23:27:00|14726.18|14646.18|14726.33|14646.33|14726.77|14646.77|14726.18|14646.18|9
1726702030000|2024-09-18 23:27:10|14726.78|14646.78|14725.15|14645.15|14726.78|14646.78|14725.15|14645.15|8
1726702040000|2024-09-18 23:27:20|14725.18|14645.18|14725.29|14645.29|14725.29|14645.29|14724.51|14644.51|9
1726702050000|2024-09-18 23:27:30|14725.49|14645.49|14729.55|14649.55|14729.55|14649.55|14725.49|14645.49|8
1726702060000|2024-09-18 23:27:40|14729|14649|14735.05|14655.05|14735.05|14655.05|14729|14649|10
1726702070000|2024-09-18 23:27:50|14735.31|14655.31|14736.83|14656.83|14736.89|14656.89|14735.31|14655.31|10
1726702080000|2024-09-18 23:28:00|14730.18|14650.18|14736.26|14656.26|14736.59|14656.59|14729.83|14649.83|10
1726702090000|2024-09-18 23:28:10|14736.34|14656.34|14737.49|14657.49|14738.48|14658.48|14736.34|14656.34|10
1726702100000|2024-09-18 23:28:20|14737.22|14657.22|14736.01|14656.01|14737.22|14657.22|14735.77|14655.77|10
1726702110000|2024-09-18 23:28:30|14736.02|14656.02|14738.76|14658.76|14738.76|14658.76|14736.02|14656.02|10
1726702120000|2024-09-18 23:28:40|14739.28|14659.28|14736.78|14656.78|14739.4|14659.4|14736.78|14656.78|10
1726702130000|2024-09-18 23:28:50|14736.44|14656.44|14737.27|14657.27|14737.32|14657.32|14736.44|14656.44|10
1726702140000|2024-09-18 23:29:00|14737.19|14657.19|14738.09|14658.09|14738.72|14658.72|14737.19|14657.19|9
1726702150000|2024-09-18 23:29:10|14738.11|14658.11|14737.33|14657.33|14738.46|14658.46|14736.97|14656.97|10
1726702160000|2024-09-18 23:29:20|14737.47|14657.47|14738.08|14658.08|14738.08|14658.08|14737.47|14657.47|8
1726702170000|2024-09-18 23:29:30|14737.51|14657.51|14735.09|14655.09|14737.83|14657.83|14733.84|14653.84|10
1726702180000|2024-09-18 23:29:40|14735.58|14655.58|14736.01|14656.01|14736.61|14656.61|14735.58|14655.58|10
1726702190000|2024-09-18 23:29:50|14735.96|14655.96|14734.93|14654.93|14735.97|14655.97|14734.79|14654.79|9
1726702200000|2024-09-18 23:30:00|14734.95|14654.95|14733.49|14653.49|14734.96|14654.96|14733.49|14653.49|10
1726702210000|2024-09-18 23:30:10|14733.27|14653.27|14733.84|14653.84|14734.09|14654.09|14733.25|14653.25|10
1726702220000|2024-09-18 23:30:20|14733.79|14653.79|14736.43|14656.43|14737.47|14657.47|14733.79|14653.79|10
1726702230000|2024-09-18 23:30:30|14736.12|14656.12|14737.38|14657.38|14737.38|14657.38|14731.32|14651.32|9
1726702240000|2024-09-18 23:30:40|14732.54|14652.54|14732.4|14652.4|14732.84|14652.84|14732.28|14652.28|9
1726702250000|2024-09-18 23:30:50|14732.35|14652.35|14732.79|14652.79|14732.87|14652.87|14732.21|14652.21|8
1726702260000|2024-09-18 23:31:00|14731.85|14651.85|14731.29|14651.29|14731.85|14651.85|14730.78|14650.78|9
1726702270000|2024-09-18 23:31:10|14731.47|14651.47|14733.95|14653.95|14733.95|14653.95|14731.47|14651.47|10
1726702280000|2024-09-18 23:31:20|14733.98|14653.98|14733.66|14653.66|14734.6|14654.6|14732.56|14652.56|10
1726702290000|2024-09-18 23:31:30|14733.7|14653.7|14733.77|14653.77|14733.96|14653.96|14733.61|14653.61|8
1726702300000|2024-09-18 23:31:40|14733.68|14653.68|14729.92|14649.92|14733.68|14653.68|14729.92|14649.92|10
1726702310000|2024-09-18 23:31:50|14729.71|14649.71|14727.09|14647.09|14729.71|14649.71|14726.82|14646.82|10
1726702320000|2024-09-18 23:32:00|14726.64|14646.64|14722.75|14642.75|14729.35|14649.35|14722.52|14642.52|10
1726702330000|2024-09-18 23:32:10|14723.47|14643.47|14721.83|14641.83|14724.05|14644.05|14721.58|14641.58|10
1726702340000|2024-09-18 23:32:20|14722.33|14642.33|14723.3|14643.3|14723.34|14643.34|14721.32|14641.32|10
1726702350000|2024-09-18 23:32:30|14723.25|14643.25|14723.29|14643.29|14723.29|14643.29|14723.01|14643.01|9
1726702360000|2024-09-18 23:32:40|14722.99|14642.99|14723.62|14643.62|14727.18|14647.18|14722.82|14642.82|10
1726702370000|2024-09-18 23:32:50|14723.99|14643.99|14718.91|14638.91|14723.99|14643.99|14718.84|14638.84|9
1726702380000|2024-09-18 23:33:00|14719.35|14639.35|14720.12|14640.12|14720.12|14640.12|14719.35|14639.35|10
1726702390000|2024-09-18 23:33:10|14720.31|14640.31|14720.57|14640.57|14720.57|14640.57|14720.16|14640.16|7
1726702400000|2024-09-18 23:33:20|14720.55|14640.55|14721.44|14641.44|14721.44|14641.44|14720.49|14640.49|10
1726702410000|2024-09-18 23:33:30|14721.55|14641.55|14722.93|14642.93|14723.04|14643.04|14721.55|14641.55|9
1726702420000|2024-09-18 23:33:40|14722.86|14642.86|14726.81|14646.81|14726.81|14646.81|14722.83|14642.83|9
1726702430000|2024-09-18 23:33:50|14727.49|14647.49|14729.06|14649.06|14729.15|14649.15|14727.49|14647.49|10
1726702440000|2024-09-18 23:34:00|14729.11|14649.11|14729.88|14649.88|14729.88|14649.88|14728.5|14648.5|10
1726702450000|2024-09-18 23:34:10|14729.5|14649.5|14730.01|14650.01|14730.22|14650.22|14729.37|14649.37|9
1726702460000|2024-09-18 23:34:20|14729.8|14649.8|14729.58|14649.58|14729.8|14649.8|14729.2|14649.2|10
1726702470000|2024-09-18 23:34:30|14729.72|14649.72|14730.33|14650.33|14730.33|14650.33|14729.57|14649.57|9
1726702480000|2024-09-18 23:34:40|14730.34|14650.34|14729.75|14649.75|14730.8|14650.8|14729.75|14649.75|9
1726702490000|2024-09-18 23:34:50|14729.96|14649.96|14728.99|14648.99|14730.14|14650.14|14728.69|14648.69|9
1726702500000|2024-09-18 23:35:00|14728.77|14648.77|14728.89|14648.89|14728.98|14648.98|14728.44|14648.44|9
1726702510000|2024-09-18 23:35:10|14729.07|14649.07|14728.42|14648.42|14729.26|14649.26|14728.41|14648.41|10
1726702520000|2024-09-18 23:35:20|14728.64|14648.64|14730.31|14650.31|14730.31|14650.31|14728.64|14648.64|10
1726702530000|2024-09-18 23:35:30|14730.63|14650.63|14731.18|14651.18|14731.18|14651.18|14730.62|14650.62|10
1726702540000|2024-09-18 23:35:40|14731.25|14651.25|14733.95|14653.95|14733.95|14653.95|14731.25|14651.25|9
1726702550000|2024-09-18 23:35:50|14733.25|14653.25|14735.29|14655.29|14735.49|14655.49|14733.25|14653.25|10
1726702560000|2024-09-18 23:36:00|14735.61|14655.61|14736.91|14656.91|14737|14657|14735.61|14655.61|10
1726702570000|2024-09-18 23:36:10|14736.97|14656.97|14744.16|14664.16|14744.16|14664.16|14736.95|14656.95|9
1726702580000|2024-09-18 23:36:20|14745.78|14665.78|14751.47|14671.47|14751.47|14671.47|14743.5|14663.5|10
1726702590000|2024-09-18 23:36:30|14751.17|14671.17|14751.09|14671.09|14751.5|14671.5|14750.67|14670.67|10
1726702600000|2024-09-18 23:36:40|14751.72|14671.72|14750.49|14670.49|14751.89|14671.89|14750.49|14670.49|10
1726702610000|2024-09-18 23:36:50|14750.37|14670.37|14749.33|14669.33|14750.37|14670.37|14749.22|14669.22|9
1726702620000|2024-09-18 23:37:00|14749.63|14669.63|14748.75|14668.75|14749.63|14669.63|14748.47|14668.47|10
1726702630000|2024-09-18 23:37:10|14748.71|14668.71|14749.92|14669.92|14749.92|14669.92|14748.71|14668.71|10
1726702640000|2024-09-18 23:37:20|14750.63|14670.63|14751.51|14671.51|14751.51|14671.51|14749.97|14669.97|9
1726702650000|2024-09-18 23:37:30|14751.23|14671.23|14751.97|14671.97|14752.4|14672.4|14751.23|14671.23|10
1726702660000|2024-09-18 23:37:40|14752.05|14672.05|14757.12|14677.12|14757.15|14677.15|14752.05|14672.05|9
1726702670000|2024-09-18 23:37:50|14757.15|14677.15|14754.4|14674.4|14757.15|14677.15|14754.4|14674.4|10
1726702680000|2024-09-18 23:38:00|14754.29|14674.29|14756.17|14676.17|14756.36|14676.36|14754.29|14674.29|9
1726702690000|2024-09-18 23:38:10|14756.52|14676.52|14754.12|14674.12|14756.6|14676.6|14754.12|14674.12|10
1726702700000|2024-09-18 23:38:20|14754.03|14674.03|14748.14|14668.14|14754.03|14674.03|14748.14|14668.14|10
1726702710000|2024-09-18 23:38:30|14748.36|14668.36|14743.18|14663.18|14748.36|14668.36|14743.18|14663.18|10
1726702720000|2024-09-18 23:38:40|14743.36|14663.36|14744.11|14664.11|14744.11|14664.11|14743.27|14663.27|7
1726702730000|2024-09-18 23:38:50|14744.22|14664.22|14746.19|14666.19|14746.29|14666.29|14744.22|14664.22|10
1726702740000|2024-09-18 23:39:00|14745.98|14665.98|14745.19|14665.19|14745.98|14665.98|14744.79|14664.79|9
1726702750000|2024-09-18 23:39:10|14745.43|14665.43|14748.13|14668.13|14748.13|14668.13|14745.43|14665.43|10
1726702760000|2024-09-18 23:39:20|14748.3|14668.3|14751.16|14671.16|14751.16|14671.16|14748.3|14668.3|10
1726702770000|2024-09-18 23:39:30|14751.72|14671.72|14750.2|14670.2|14754.07|14674.07|14750.2|14670.2|10
1726702780000|2024-09-18 23:39:40|14749.99|14669.99|14751.63|14671.63|14751.63|14671.63|14749.83|14669.83|9
1726702790000|2024-09-18 23:39:50|14751.7|14671.7|14751.97|14671.97|14752.14|14672.14|14751.43|14671.43|10
1726702800000|2024-09-18 23:40:00|14751.96|14671.96|14752.39|14672.39|14752.4|14672.4|14751.71|14671.71|9
1726702810000|2024-09-18 23:40:10|14752.46|14672.46|14753.63|14673.63|14753.63|14673.63|14752.46|14672.46|10
1726702820000|2024-09-18 23:40:20|14753.49|14673.49|14755.1|14675.1|14755.19|14675.19|14753.49|14673.49|9
1726702830000|2024-09-18 23:40:30|14754.94|14674.94|14755.28|14675.28|14755.89|14675.89|14754.94|14674.94|10
1726702840000|2024-09-18 23:40:40|14755.27|14675.27|14754.61|14674.61|14755.33|14675.33|14754.48|14674.48|10
1726702850000|2024-09-18 23:40:50|14754.6|14674.6|14754.65|14674.65|14754.88|14674.88|14754.6|14674.6|8
1726702860000|2024-09-18 23:41:00|14754.34|14674.34|14754.17|14674.17|14754.34|14674.34|14754.08|14674.08|10
1726702870000|2024-09-18 23:41:10|14754.14|14674.14|14749.51|14669.51|14754.14|14674.14|14747.79|14667.79|10
1726702880000|2024-09-18 23:41:20|14749.46|14669.46|14751.42|14671.42|14751.42|14671.42|14749.46|14669.46|10
1726702890000|2024-09-18 23:41:30|14752.26|14672.26|14754.16|14674.16|14754.16|14674.16|14752.09|14672.09|10
1726702900000|2024-09-18 23:41:40|14754.26|14674.26|14754.53|14674.53|14754.84|14674.84|14754.21|14674.21|10
1726702910000|2024-09-18 23:41:50|14754.71|14674.71|14755.81|14675.81|14755.81|14675.81|14754.71|14674.71|8
1726702920000|2024-09-18 23:42:00|14755.93|14675.93|14756.31|14676.31|14756.57|14676.57|14755.89|14675.89|9
1726702930000|2024-09-18 23:42:10|14756.29|14676.29|14757.46|14677.46|14757.46|14677.46|14756.29|14676.29|10
1726702940000|2024-09-18 23:42:20|14757.52|14677.52|14758.74|14678.74|14758.75|14678.75|14757.47|14677.47|10
1726702950000|2024-09-18 23:42:30|14758.77|14678.77|14759.07|14679.07|14759.37|14679.37|14758.58|14678.58|10
1726702960000|2024-09-18 23:42:40|14759.42|14679.42|14759.42|14679.42|14759.47|14679.47|14759.35|14679.35|7
1726702970000|2024-09-18 23:42:50|14759.47|14679.47|14752.91|14672.91|14759.49|14679.49|14752.7|14672.7|9
1726702980000|2024-09-18 23:43:00|14753.05|14673.05|14755.03|14675.03|14755.03|14675.03|14753.05|14673.05|10
1726702990000|2024-09-18 23:43:10|14755.23|14675.23|14754.31|14674.31|14755.27|14675.27|14754.31|14674.31|9
1726703000000|2024-09-18 23:43:20|14754.18|14674.18|14751.64|14671.64|14754.18|14674.18|14751.64|14671.64|9
1726703010000|2024-09-18 23:43:30|14750.43|14670.43|14749.05|14669.05|14750.43|14670.43|14748.31|14668.31|10
1726703020000|2024-09-18 23:43:40|14749.33|14669.33|14749.76|14669.76|14749.83|14669.83|14749.32|14669.32|7
1726703030000|2024-09-18 23:43:50|14749.41|14669.41|14749.03|14669.03|14749.51|14669.51|14749.03|14669.03|10
1726703040000|2024-09-18 23:44:00|14749.06|14669.06|14748.72|14668.72|14749.48|14669.48|14748.05|14668.05|10
1726703050000|2024-09-18 23:44:10|14748.76|14668.76|14748.6|14668.6|14748.8|14668.8|14748.57|14668.57|8
1726703060000|2024-09-18 23:44:20|14748.72|14668.72|14746.84|14666.84|14749.04|14669.04|14746.84|14666.84|9
1726703070000|2024-09-18 23:44:30|14746.27|14666.27|14742.98|14662.98|14746.27|14666.27|14742.98|14662.98|10
1726703080000|2024-09-18 23:44:40|14743.06|14663.06|14740.55|14660.55|14743.06|14663.06|14740.55|14660.55|7
1726703090000|2024-09-18 23:44:50|14740.52|14660.52|14743.04|14663.04|14743.04|14663.04|14740.46|14660.46|9
1726703100000|2024-09-18 23:45:00|14743.03|14663.03|14744.66|14664.66|14745|14665|14743.02|14663.02|9
1726703110000|2024-09-18 23:45:10|14744.46|14664.46|14746.03|14666.03|14746.03|14666.03|14744.46|14664.46|10
1726703120000|2024-09-18 23:45:20|14745.99|14665.99|14746.65|14666.65|14746.67|14666.67|14745.97|14665.97|9
1726703130000|2024-09-18 23:45:30|14746.48|14666.48|14746.85|14666.85|14747.4|14667.4|14746.48|14666.48|9
1726703140000|2024-09-18 23:45:40|14746.67|14666.67|14746.05|14666.05|14746.67|14666.67|14745.81|14665.81|10
1726703150000|2024-09-18 23:45:50|14746.08|14666.08|14745.23|14665.23|14746.08|14666.08|14745.13|14665.13|10
1726703160000|2024-09-18 23:46:00|14745.2|14665.2|14744.72|14664.72|14745.2|14665.2|14744.39|14664.39|9
1726703170000|2024-09-18 23:46:10|14744.79|14664.79|14745.59|14665.59|14745.59|14665.59|14744.78|14664.78|9
1726703180000|2024-09-18 23:46:20|14745.47|14665.47|14745.94|14665.94|14745.94|14665.94|14744.7|14664.7|10
1726703190000|2024-09-18 23:46:30|14746.16|14666.16|14744.9|14664.9|14747.13|14667.13|14744.9|14664.9|10
1726703200000|2024-09-18 23:46:40|14744.57|14664.57|14749.04|14669.04|14749.04|14669.04|14744.12|14664.12|9
1726703210000|2024-09-18 23:46:50|14749.13|14669.13|14746.71|14666.71|14749.3|14669.3|14745.15|14665.15|10
1726703220000|2024-09-18 23:47:00|14747.4|14667.4|14751.67|14671.67|14751.67|14671.67|14747.04|14667.04|10
1726703230000|2024-09-18 23:47:10|14751.86|14671.86|14749.68|14669.68|14752|14672|14749.68|14669.68|9
1726703240000|2024-09-18 23:47:20|14749.48|14669.48|14748.41|14668.41|14749.48|14669.48|14748.41|14668.41|7
1726703250000|2024-09-18 23:47:30|14748.37|14668.37|14748.42|14668.42|14748.6|14668.6|14748.34|14668.34|8
1726703260000|2024-09-18 23:47:40|14748.15|14668.15|14746.87|14666.87|14748.39|14668.39|14746.87|14666.87|10
1726703270000|2024-09-18 23:47:50|14746.92|14666.92|14743.75|14663.75|14746.92|14666.92|14743.71|14663.71|7
1726703280000|2024-09-18 23:48:00|14744.07|14664.07|14741.83|14661.83|14744.07|14664.07|14741.83|14661.83|10
1726703290000|2024-09-18 23:48:10|14741.95|14661.95|14737.73|14657.73|14741.95|14661.95|14737.73|14657.73|10
1726703300000|2024-09-18 23:48:20|14737.69|14657.69|14737.24|14657.24|14737.9|14657.9|14736.3|14656.3|9
1726703310000|2024-09-18 23:48:30|14737.39|14657.39|14737.05|14657.05|14738.04|14658.04|14737.05|14657.05|8
1726703320000|2024-09-18 23:48:40|14736.83|14656.83|14737.3|14657.3|14737.81|14657.81|14736.83|14656.83|9
1726703330000|2024-09-18 23:48:50|14737.32|14657.32|14736.53|14656.53|14737.32|14657.32|14736.53|14656.53|7
1726703340000|2024-09-18 23:49:00|14736.54|14656.54|14736.84|14656.84|14737.36|14657.36|14736.53|14656.53|10
1726703350000|2024-09-18 23:49:10|14736.76|14656.76|14737.03|14657.03|14737.47|14657.47|14736.76|14656.76|8
1726703360000|2024-09-18 23:49:20|14737.34|14657.34|14736.08|14656.08|14737.34|14657.34|14736.08|14656.08|10
1726703370000|2024-09-18 23:49:30|14736.96|14656.96|14738.98|14658.98|14738.98|14658.98|14736.96|14656.96|10
1726703380000|2024-09-18 23:49:40|14739.59|14659.59|14739.62|14659.62|14739.62|14659.62|14739.25|14659.25|10
1726703390000|2024-09-18 23:49:50|14739.68|14659.68|14741.13|14661.13|14741.13|14661.13|14739.51|14659.51|10
1726703400000|2024-09-18 23:50:00|14741.64|14661.64|14743.68|14663.68|14743.68|14663.68|14741.57|14661.57|8
1726703410000|2024-09-18 23:50:10|14743.69|14663.69|14743.18|14663.18|14743.69|14663.69|14743.18|14663.18|9
1726703420000|2024-09-18 23:50:20|14743.53|14663.53|14744.04|14664.04|14744.28|14664.28|14743.53|14663.53|8
1726703430000|2024-09-18 23:50:30|14744.22|14664.22|14749.41|14669.41|14749.41|14669.41|14744.22|14664.22|10
1726703440000|2024-09-18 23:50:40|14749.34|14669.34|14751.57|14671.57|14751.57|14671.57|14749.34|14669.34|10
1726703450000|2024-09-18 23:50:50|14751.97|14671.97|14749.51|14669.51|14752.12|14672.12|14749.51|14669.51|9
1726703460000|2024-09-18 23:51:00|14748.31|14668.31|14747.22|14667.22|14748.31|14668.31|14746.89|14666.89|9
1726703470000|2024-09-18 23:51:10|14747.63|14667.63|14743.26|14663.26|14748|14668|14743.26|14663.26|10
1726703480000|2024-09-18 23:51:20|14743.29|14663.29|14744.62|14664.62|14744.62|14664.62|14743.29|14663.29|10
1726703490000|2024-09-18 23:51:30|14744.56|14664.56|14745.19|14665.19|14745.22|14665.22|14744.56|14664.56|9
1726703500000|2024-09-18 23:51:40|14745.13|14665.13|14750.55|14670.55|14750.79|14670.79|14745.09|14665.09|10
1726703510000|2024-09-18 23:51:50|14750.56|14670.56|14746.4|14666.4|14750.73|14670.73|14745.88|14665.88|9
1726703520000|2024-09-18 23:52:00|14746.79|14666.79|14748.4|14668.4|14748.67|14668.67|14746.79|14666.79|10
1726703530000|2024-09-18 23:52:10|14748.31|14668.31|14748.42|14668.42|14748.74|14668.74|14748.2|14668.2|8
1726703540000|2024-09-18 23:52:20|14748.4|14668.4|14748.89|14668.89|14748.89|14668.89|14748.39|14668.39|8
1726703550000|2024-09-18 23:52:30|14748.95|14668.95|14750.47|14670.47|14754.15|14674.15|14748.76|14668.76|10
1726703560000|2024-09-18 23:52:40|14750.68|14670.68|14751.57|14671.57|14751.78|14671.78|14750.61|14670.61|10
1726703570000|2024-09-18 23:52:50|14751.64|14671.64|14750.92|14670.92|14752.22|14672.22|14750.86|14670.86|9
1726703580000|2024-09-18 23:53:00|14750.82|14670.82|14751.1|14671.1|14751.1|14671.1|14750.64|14670.64|7
1726703590000|2024-09-18 23:53:10|14750.71|14670.71|14751.75|14671.75|14751.75|14671.75|14750.71|14670.71|9
1726703600000|2024-09-18 23:53:20|14751.5|14671.5|14754.16|14674.16|14754.16|14674.16|14751.5|14671.5|8
1726703610000|2024-09-18 23:53:30|14755.52|14675.52|14756.42|14676.42|14756.42|14676.42|14755.52|14675.52|10
1726703620000|2024-09-18 23:53:40|14756.43|14676.43|14756.84|14676.84|14756.84|14676.84|14756.43|14676.43|8
1726703630000|2024-09-18 23:53:50|14756.61|14676.61|14756.72|14676.72|14756.87|14676.87|14756.61|14676.61|4
1726703640000|2024-09-18 23:54:00|14756.7|14676.7|14756.69|14676.69|14756.74|14676.74|14756.44|14676.44|9
1726703650000|2024-09-18 23:54:10|14756.88|14676.88|14759.03|14679.03|14759.03|14679.03|14756.88|14676.88|9
1726703660000|2024-09-18 23:54:20|14759.26|14679.26|14762.1|14682.1|14762.1|14682.1|14759.26|14679.26|10
1726703670000|2024-09-18 23:54:30|14763.14|14683.14|14763.66|14683.66|14763.66|14683.66|14762.81|14682.81|10
1726703680000|2024-09-18 23:54:40|14763.87|14683.87|14770.21|14690.21|14770.21|14690.21|14763.87|14683.87|9
1726703690000|2024-09-18 23:54:50|14769.57|14689.57|14775.68|14695.68|14775.68|14695.68|14769.46|14689.46|10
1726703700000|2024-09-18 23:55:00|14775.75|14695.75|14784.24|14704.24|14784.24|14704.24|14775.21|14695.21|10
1726703710000|2024-09-18 23:55:10|14784.75|14704.75|14786.21|14706.21|14786.21|14706.21|14784.75|14704.75|10
1726703720000|2024-09-18 23:55:20|14785.8|14705.8|14788.57|14708.57|14788.57|14708.57|14785.8|14705.8|10
1726703730000|2024-09-18 23:55:30|14789.44|14709.44|14792.67|14712.67|14792.67|14712.67|14789.44|14709.44|10
1726703740000|2024-09-18 23:55:40|14792.54|14712.54|14789.72|14709.72|14792.54|14712.54|14789.28|14709.28|10
1726703750000|2024-09-18 23:55:50|14789.66|14709.66|14795.19|14715.19|14795.19|14715.19|14789.5|14709.5|10
1726703760000|2024-09-18 23:56:00|14795.31|14715.31|14796.47|14716.47|14796.47|14716.47|14794.28|14714.28|10
1726703770000|2024-09-18 23:56:10|14796.5|14716.5|14799.42|14719.42|14799.42|14719.42|14796.48|14716.48|10
1726703780000|2024-09-18 23:56:20|14799.37|14719.37|14806.68|14726.68|14806.68|14726.68|14799.37|14719.37|10
1726703790000|2024-09-18 23:56:30|14806.92|14726.92|14809.86|14729.86|14809.86|14729.86|14806.92|14726.92|10
1726703800000|2024-09-18 23:56:40|14808.96|14728.96|14802.32|14722.32|14809|14729|14802.28|14722.28|9
1726703810000|2024-09-18 23:56:50|14802.14|14722.14|14803.43|14723.43|14804.71|14724.71|14802.14|14722.14|10
1726703820000|2024-09-18 23:57:00|14803.58|14723.58|14805.9|14725.9|14805.9|14725.9|14803.34|14723.34|10
1726703830000|2024-09-18 23:57:10|14806.88|14726.88|14809.34|14729.34|14809.34|14729.34|14806.64|14726.64|10
1726703840000|2024-09-18 23:57:20|14809.61|14729.61|14815.74|14735.74|14816.18|14736.18|14809.61|14729.61|10
1726703850000|2024-09-18 23:57:30|14815.71|14735.71|14819.26|14739.26|14819.66|14739.66|14815.71|14735.71|10
1726703860000|2024-09-18 23:57:40|14820|14740|14822.21|14742.21|14822.21|14742.21|14819.44|14739.44|9
1726703870000|2024-09-18 23:57:50|14825.49|14745.49|14826.49|14746.49|14827.61|14747.61|14824.35|14744.35|10
1726703880000|2024-09-18 23:58:00|14826.56|14746.56|14825.14|14745.14|14826.9|14746.9|14825.14|14745.14|10
1726703890000|2024-09-18 23:58:10|14825.33|14745.33|14826.49|14746.49|14826.49|14746.49|14825.28|14745.28|9
1726703900000|2024-09-18 23:58:20|14826.75|14746.75|14820.82|14740.82|14827.23|14747.23|14820.82|14740.82|10
1726703910000|2024-09-18 23:58:30|14820.83|14740.83|14820.29|14740.29|14821.91|14741.91|14819.75|14739.75|10
1726703920000|2024-09-18 23:58:40|14820.51|14740.51|14820.97|14740.97|14821.02|14741.02|14820.24|14740.24|9
1726703930000|2024-09-18 23:58:50|14822.05|14742.05|14821.73|14741.73|14822.85|14742.85|14821.73|14741.73|10
1726703940000|2024-09-18 23:59:00|14821.77|14741.77|14832.29|14752.29|14832.35|14752.35|14821.77|14741.77|10
1726703950000|2024-09-18 23:59:10|14832.7|14752.7|14834.12|14754.12|14834.49|14754.49|14832.7|14752.7|10
1726703960000|2024-09-18 23:59:20|14835.39|14755.39|14840.85|14760.85|14840.85|14760.85|14835.39|14755.39|10
1726703970000|2024-09-18 23:59:30|14841.07|14761.07|14844.22|14764.22|14844.65|14764.65|14841.06|14761.06|10
1726703980000|2024-09-18 23:59:40|14844.59|14764.59|14842.87|14762.87|14845.79|14765.79|14842.87|14762.87|10
1726703990000|2024-09-18 23:59:50|14842.32|14762.32|14843.11|14763.11|14843.13|14763.13|14841.76|14761.76|10
1726704000000|2024-09-19 00:00:00|14843.09|14763.09|14847.57|14767.57|14847.57|14767.57|14843.09|14763.09|10
1726704010000|2024-09-19 00:00:10|14848.2|14768.2|14851.7|14771.7|14851.7|14771.7|14848.2|14768.2|10
1726704020000|2024-09-19 00:00:20|14852.2|14772.2|14859.16|14779.16|14859.16|14779.16|14851.82|14771.82|10
1726704030000|2024-09-19 00:00:30|14858.21|14778.21|14861.45|14781.45|14862.05|14782.05|14858.21|14778.21|10
1726704040000|2024-09-19 00:00:40|14861.78|14781.78|14856.65|14776.65|14861.9|14781.9|14856.65|14776.65|10
1726704050000|2024-09-19 00:00:50|14855.88|14775.88|14847.83|14767.83|14855.88|14775.88|14847.83|14767.83|10
1726704060000|2024-09-19 00:01:00|14848.35|14768.35|14850.65|14770.65|14850.65|14770.65|14848.03|14768.03|10
1726704070000|2024-09-19 00:01:10|14852.74|14772.74|14860.54|14780.54|14860.54|14780.54|14852.47|14772.47|10
1726704080000|2024-09-19 00:01:20|14860.75|14780.75|14864.41|14784.41|14864.41|14784.41|14860.51|14780.51|10
1726704090000|2024-09-19 00:01:30|14866.09|14786.09|14867.41|14787.41|14868.22|14788.22|14865.11|14785.11|10
1726704100000|2024-09-19 00:01:40|14868.98|14788.98|14869.24|14789.24|14870.29|14790.29|14868.49|14788.49|10
1726704110000|2024-09-19 00:01:50|14869.92|14789.92|14877.87|14797.87|14877.87|14797.87|14869.92|14789.92|10
1726704120000|2024-09-19 00:02:00|14877.88|14797.88|14880.4|14800.4|14880.4|14800.4|14877.88|14797.88|9
1726704130000|2024-09-19 00:02:10|14881.67|14801.67|14883.33|14803.33|14883.33|14803.33|14880.48|14800.48|10
1726704140000|2024-09-19 00:02:20|14883.06|14803.06|14886.49|14806.49|14886.49|14806.49|14883.06|14803.06|10
1726704150000|2024-09-19 00:02:30|14887.12|14807.12|14898.09|14818.09|14898.09|14818.09|14887.12|14807.12|10
1726704160000|2024-09-19 00:02:40|14898.34|14818.34|14913.87|14833.87|14913.87|14833.87|14897.71|14817.71|10
1726704170000|2024-09-19 00:02:50|14917.03|14837.03|14921.57|14841.57|14921.57|14841.57|14915.36|14835.36|10
1726704180000|2024-09-19 00:03:00|14921.88|14841.88|14921.4|14841.4|14925.39|14845.39|14921.4|14841.4|10
1726704190000|2024-09-19 00:03:10|14920.88|14840.88|14912.93|14832.93|14921.65|14841.65|14912.93|14832.93|10
1726704200000|2024-09-19 00:03:20|14912.64|14832.64|14904.09|14824.09|14912.64|14832.64|14903.84|14823.84|10
1726704210000|2024-09-19 00:03:30|14902.2|14822.2|14897.39|14817.39|14902.2|14822.2|14897.39|14817.39|10
1726704220000|2024-09-19 00:03:40|14897.95|14817.95|14902.25|14822.25|14902.25|14822.25|14897.95|14817.95|10
1726704230000|2024-09-19 00:03:50|14899.02|14819.02|14896.11|14816.11|14899.02|14819.02|14894.54|14814.54|10
1726704240000|2024-09-19 00:04:00|14896.07|14816.07|14889.63|14809.63|14897.12|14817.12|14889.63|14809.63|10
1726704250000|2024-09-19 00:04:10|14890.09|14810.09|14888.14|14808.14|14890.09|14810.09|14887.87|14807.87|9
1726704260000|2024-09-19 00:04:20|14885.03|14805.03|14885.44|14805.44|14886.05|14806.05|14884.14|14804.14|10
1726704270000|2024-09-19 00:04:30|14885.07|14805.07|14880.22|14800.22|14885.07|14805.07|14880.22|14800.22|10
1726704280000|2024-09-19 00:04:40|14882.33|14802.33|14888.79|14808.79|14888.79|14808.79|14882.33|14802.33|10
1726704290000|2024-09-19 00:04:50|14888.63|14808.63|14890.58|14810.58|14891.43|14811.43|14888.63|14808.63|10
1726704300000|2024-09-19 00:05:00|14890.57|14810.57|14893.59|14813.59|14895.71|14815.71|14890.57|14810.57|10
1726704310000|2024-09-19 00:05:10|14894.55|14814.55|14891.95|14811.95|14894.55|14814.55|14890.27|14810.27|10
1726704320000|2024-09-19 00:05:20|14892.57|14812.57|14894.02|14814.02|14894.02|14814.02|14891.96|14811.96|10
1726704330000|2024-09-19 00:05:30|14895.22|14815.22|14898.5|14818.5|14898.5|14818.5|14895.22|14815.22|10
1726704340000|2024-09-19 00:05:40|14898.61|14818.61|14895.45|14815.45|14898.61|14818.61|14895.29|14815.29|10
1726704350000|2024-09-19 00:05:50|14894.27|14814.27|14888.73|14808.73|14894.27|14814.27|14888.73|14808.73|10
1726704360000|2024-09-19 00:06:00|14890|14810|14891.56|14811.56|14892.56|14812.56|14889.86|14809.86|10
1726704370000|2024-09-19 00:06:10|14891.46|14811.46|14893.87|14813.87|14893.87|14813.87|14891.46|14811.46|10
1726704380000|2024-09-19 00:06:20|14894.12|14814.12|14897.04|14817.04|14897.22|14817.22|14893.97|14813.97|10
1726704390000|2024-09-19 00:06:30|14897.62|14817.62|14899.58|14819.58|14899.58|14819.58|14897.62|14817.62|9
1726704400000|2024-09-19 00:06:40|14899.47|14819.47|14899.33|14819.33|14900.09|14820.09|14899.28|14819.28|10
1726704410000|2024-09-19 00:06:50|14899.13|14819.13|14898.54|14818.54|14899.13|14819.13|14897.21|14817.21|10
1726704420000|2024-09-19 00:07:00|14898.98|14818.98|14898.64|14818.64|14900.75|14820.75|14898.26|14818.26|10
1726704430000|2024-09-19 00:07:10|14898.95|14818.95|14896.23|14816.23|14898.95|14818.95|14895.34|14815.34|10
1726704440000|2024-09-19 00:07:20|14896.41|14816.41|14895.57|14815.57|14896.41|14816.41|14894.15|14814.15|10
1726704450000|2024-09-19 00:07:30|14895.33|14815.33|14897.93|14817.93|14898.14|14818.14|14895.33|14815.33|10
1726704460000|2024-09-19 00:07:40|14898.21|14818.21|14900.84|14820.84|14901.05|14821.05|14897.99|14817.99|10
1726704470000|2024-09-19 00:07:50|14900.54|14820.54|14899.98|14819.98|14900.54|14820.54|14899.76|14819.76|9
1726704480000|2024-09-19 00:08:00|14900.1|14820.1|14898.64|14818.64|14901.03|14821.03|14897.11|14817.11|10
1726704490000|2024-09-19 00:08:10|14898.77|14818.77|14897.53|14817.53|14899.2|14819.2|14897.23|14817.23|10
1726704500000|2024-09-19 00:08:20|14896.61|14816.61|14895.09|14815.09|14896.61|14816.61|14895.09|14815.09|10
1726704510000|2024-09-19 00:08:30|14895.01|14815.01|14895.54|14815.54|14895.61|14815.61|14894.69|14814.69|10
1726704520000|2024-09-19 00:08:40|14895.65|14815.65|14894.59|14814.59|14895.65|14815.65|14894.59|14814.59|10
1726704530000|2024-09-19 00:08:50|14894.27|14814.27|14891.92|14811.92|14894.27|14814.27|14891.12|14811.12|10
1726704540000|2024-09-19 00:09:00|14892.03|14812.03|14886.45|14806.45|14892.03|14812.03|14886.45|14806.45|10
1726704550000|2024-09-19 00:09:10|14884.18|14804.18|14883.45|14803.45|14884.28|14804.28|14880.96|14800.96|10
1726704560000|2024-09-19 00:09:20|14884.4|14804.4|14887.8|14807.8|14887.9|14807.9|14884.4|14804.4|10
1726704570000|2024-09-19 00:09:30|14888.1|14808.1|14887.51|14807.51|14888.86|14808.86|14887.01|14807.01|10
1726704580000|2024-09-19 00:09:40|14887.6|14807.6|14891.22|14811.22|14891.22|14811.22|14887.6|14807.6|10
1726704590000|2024-09-19 00:09:50|14891|14811|14894.41|14814.41|14894.61|14814.61|14891|14811|10
1726704600000|2024-09-19 00:10:00|14894.88|14814.88|14896.31|14816.31|14896.31|14816.31|14894.7|14814.7|10
1726704610000|2024-09-19 00:10:10|14896.8|14816.8|14901.37|14821.37|14901.37|14821.37|14896.8|14816.8|10
1726704620000|2024-09-19 00:10:20|14903.66|14823.66|14910.32|14830.32|14910.32|14830.32|14903.66|14823.66|10
1726704630000|2024-09-19 00:10:30|14910.22|14830.22|14907.03|14827.03|14910.22|14830.22|14907.03|14827.03|10
1726704640000|2024-09-19 00:10:40|14906.61|14826.61|14911.69|14831.69|14911.69|14831.69|14905.99|14825.99|10
1726704650000|2024-09-19 00:10:50|14912.01|14832.01|14910.7|14830.7|14912.99|14832.99|14910.59|14830.59|10
1726704660000|2024-09-19 00:11:00|14911.39|14831.39|14907.45|14827.45|14911.39|14831.39|14906.57|14826.57|10
1726704670000|2024-09-19 00:11:10|14907.31|14827.31|14909.6|14829.6|14909.6|14829.6|14906.94|14826.94|10
1726704680000|2024-09-19 00:11:20|14909.89|14829.89|14912.45|14832.45|14912.95|14832.95|14909.26|14829.26|10
1726704690000|2024-09-19 00:11:30|14911.75|14831.75|14912.12|14832.12|14912.61|14832.61|14911.68|14831.68|10
1726704700000|2024-09-19 00:11:40|14911.7|14831.7|14905.06|14825.06|14911.73|14831.73|14905.06|14825.06|10
1726704710000|2024-09-19 00:11:50|14905.2|14825.2|14897.16|14817.16|14905.2|14825.2|14897.16|14817.16|10
1726704720000|2024-09-19 00:12:00|14897.26|14817.26|14893.23|14813.23|14897.44|14817.44|14893.23|14813.23|9
1726704730000|2024-09-19 00:12:10|14893.04|14813.04|14893.14|14813.14|14893.26|14813.26|14892.3|14812.3|10
1726704740000|2024-09-19 00:12:20|14892.87|14812.87|14896.2|14816.2|14896.35|14816.35|14892.87|14812.87|10
1726704750000|2024-09-19 00:12:30|14895.91|14815.91|14899.68|14819.68|14899.68|14819.68|14895.91|14815.91|10
1726704760000|2024-09-19 00:12:40|14900.86|14820.86|14905.34|14825.34|14905.34|14825.34|14900.86|14820.86|10
1726704770000|2024-09-19 00:12:50|14906.01|14826.01|14907.88|14827.88|14907.88|14827.88|14906.01|14826.01|10
1726704780000|2024-09-19 00:13:00|14908.23|14828.23|14908.44|14828.44|14908.81|14828.81|14908.23|14828.23|10
1726704790000|2024-09-19 00:13:10|14908.34|14828.34|14911.75|14831.75|14912.97|14832.97|14908.34|14828.34|10
1726704800000|2024-09-19 00:13:20|14911.4|14831.4|14910.56|14830.56|14911.4|14831.4|14909.73|14829.73|10
1726704810000|2024-09-19 00:13:30|14910.86|14830.86|14910.3|14830.3|14910.97|14830.97|14909.52|14829.52|10
1726704820000|2024-09-19 00:13:40|14910.54|14830.54|14912.13|14832.13|14912.23|14832.23|14910.47|14830.47|10
1726704830000|2024-09-19 00:13:50|14912.21|14832.21|14912.38|14832.38|14912.5|14832.5|14912.14|14832.14|9
1726704840000|2024-09-19 00:14:00|14912.53|14832.53|14914.41|14834.41|14914.41|14834.41|14912.53|14832.53|10
1726704850000|2024-09-19 00:14:10|14914.57|14834.57|14914.29|14834.29|14916.4|14836.4|14914.29|14834.29|10
1726704860000|2024-09-19 00:14:20|14914.23|14834.23|14909.45|14829.45|14914.23|14834.23|14909.45|14829.45|9
1726704870000|2024-09-19 00:14:30|14909.24|14829.24|14909.31|14829.31|14909.76|14829.76|14908.54|14828.54|10
1726704880000|2024-09-19 00:14:40|14909.32|14829.32|14909.36|14829.36|14909.58|14829.58|14909.26|14829.26|10
1726704890000|2024-09-19 00:14:50|14909.54|14829.54|14909.29|14829.29|14909.73|14829.73|14909.29|14829.29|10
1726704900000|2024-09-19 00:15:00|14909.74|14829.74|14910.56|14830.56|14910.66|14830.66|14909.65|14829.65|9
1726704910000|2024-09-19 00:15:10|14910.72|14830.72|14910.19|14830.19|14910.72|14830.72|14908.55|14828.55|10
1726704920000|2024-09-19 00:15:20|14909.65|14829.65|14911.61|14831.61|14911.61|14831.61|14909.6|14829.6|10
1726704930000|2024-09-19 00:15:30|14911.55|14831.55|14912.7|14832.7|14913.59|14833.59|14911.55|14831.55|10
1726704940000|2024-09-19 00:15:40|14912.64|14832.64|14908.25|14828.25|14912.64|14832.64|14908.25|14828.25|10
1726704950000|2024-09-19 00:15:50|14907.8|14827.8|14903.08|14823.08|14907.8|14827.8|14903.08|14823.08|10
1726704960000|2024-09-19 00:16:00|14902.3|14822.3|14900.48|14820.48|14902.3|14822.3|14900.48|14820.48|10
1726704970000|2024-09-19 00:16:10|14899.72|14819.72|14895.3|14815.3|14899.72|14819.72|14895.3|14815.3|9
1726704980000|2024-09-19 00:16:20|14894.72|14814.72|14890.96|14810.96|14894.72|14814.72|14890.96|14810.96|10
1726704990000|2024-09-19 00:16:30|14890.78|14810.78|14885.37|14805.37|14890.78|14810.78|14885.37|14805.37|10
1726705000000|2024-09-19 00:16:40|14885.54|14805.54|14882.2|14802.2|14885.54|14805.54|14881.06|14801.06|10
1726705010000|2024-09-19 00:16:50|14883.06|14803.06|14884.04|14804.04|14884.04|14804.04|14882.83|14802.83|10
1726705020000|2024-09-19 00:17:00|14883.44|14803.44|14882.08|14802.08|14883.78|14803.78|14882.02|14802.02|10
1726705030000|2024-09-19 00:17:10|14881.91|14801.91|14881.4|14801.4|14881.97|14801.97|14881.17|14801.17|10
1726705040000|2024-09-19 00:17:20|14880.94|14800.94|14883.25|14803.25|14883.54|14803.54|14880.23|14800.23|10
1726705050000|2024-09-19 00:17:30|14883.52|14803.52|14887.01|14807.01|14887.52|14807.52|14883.52|14803.52|10
1726705060000|2024-09-19 00:17:40|14887.23|14807.23|14888.6|14808.6|14888.73|14808.73|14887|14807|10
1726705070000|2024-09-19 00:17:50|14888.5|14808.5|14892.9|14812.9|14892.91|14812.91|14888.5|14808.5|9
1726705080000|2024-09-19 00:18:00|14892.99|14812.99|14892.69|14812.69|14892.99|14812.99|14892.2|14812.2|9
1726705090000|2024-09-19 00:18:10|14892.76|14812.76|14893.43|14813.43|14893.71|14813.71|14892.12|14812.12|10
1726705100000|2024-09-19 00:18:20|14893.61|14813.61|14895.2|14815.2|14895.2|14815.2|14893.36|14813.36|10
1726705110000|2024-09-19 00:18:30|14895.3|14815.3|14895.27|14815.27|14895.87|14815.87|14895.27|14815.27|10
1726705120000|2024-09-19 00:18:40|14896.28|14816.28|14898.58|14818.58|14898.69|14818.69|14896.28|14816.28|10
1726705130000|2024-09-19 00:18:50|14899.3|14819.3|14900.37|14820.37|14900.39|14820.39|14899.25|14819.25|10
1726705140000|2024-09-19 00:19:00|14900.45|14820.45|14898.75|14818.75|14900.87|14820.87|14898.64|14818.64|10
1726705150000|2024-09-19 00:19:10|14898.52|14818.52|14898.42|14818.42|14898.68|14818.68|14898.32|14818.32|10
1726705160000|2024-09-19 00:19:20|14898.06|14818.06|14898.15|14818.15|14898.15|14818.15|14897.72|14817.72|10
1726705170000|2024-09-19 00:19:30|14897.92|14817.92|14897.72|14817.72|14897.92|14817.92|14896.88|14816.88|9
1726705180000|2024-09-19 00:19:40|14897.75|14817.75|14897.83|14817.83|14897.98|14817.98|14897.75|14817.75|7
1726705190000|2024-09-19 00:19:50|14898.01|14818.01|14897.54|14817.54|14898.01|14818.01|14897.46|14817.46|8
1726705200000|2024-09-19 00:20:00|14897.53|14817.53|14898.61|14818.61|14898.83|14818.83|14896.76|14816.76|9
1726705210000|2024-09-19 00:20:10|14898.8|14818.8|14900.46|14820.46|14900.46|14820.46|14898.71|14818.71|10
1726705220000|2024-09-19 00:20:20|14900.52|14820.52|14904.55|14824.55|14904.55|14824.55|14900.52|14820.52|10
1726705230000|2024-09-19 00:20:30|14904.68|14824.68|14907.2|14827.2|14907.29|14827.29|14904.68|14824.68|10
1726705240000|2024-09-19 00:20:40|14907.17|14827.17|14910.35|14830.35|14910.35|14830.35|14907.17|14827.17|10
1726705250000|2024-09-19 00:20:50|14910.85|14830.85|14912.9|14832.9|14912.9|14832.9|14910.85|14830.85|9
1726705260000|2024-09-19 00:21:00|14912.85|14832.85|14917.27|14837.27|14917.27|14837.27|14911.68|14831.68|10
1726705270000|2024-09-19 00:21:10|14920.97|14840.97|14929.3|14849.3|14929.3|14849.3|14920.97|14840.97|10
1726705280000|2024-09-19 00:21:20|14929.49|14849.49|14936.87|14856.87|14936.87|14856.87|14929.49|14849.49|10
1726705290000|2024-09-19 00:21:30|14937.5|14857.5|14943.05|14863.05|14943.25|14863.25|14937.18|14857.18|10
1726705300000|2024-09-19 00:21:40|14943.48|14863.48|14946.15|14866.15|14946.56|14866.56|14943.48|14863.48|10
1726705310000|2024-09-19 00:21:50|14946.57|14866.57|14953.4|14873.4|14953.4|14873.4|14946.57|14866.57|9
1726705320000|2024-09-19 00:22:00|14953.45|14873.45|14952.34|14872.34|14953.86|14873.86|14952.17|14872.17|10
1726705330000|2024-09-19 00:22:10|14952.06|14872.06|14954.96|14874.96|14954.96|14874.96|14952.06|14872.06|9
1726705340000|2024-09-19 00:22:20|14955.24|14875.24|14958.57|14878.57|14958.57|14878.57|14955.24|14875.24|10
1726705350000|2024-09-19 00:22:30|14958.86|14878.86|14958.25|14878.25|14959.22|14879.22|14958.08|14878.08|10
1726705360000|2024-09-19 00:22:40|14959.38|14879.38|14961.66|14881.66|14964.75|14884.75|14959.38|14879.38|10
1726705370000|2024-09-19 00:22:50|14961.18|14881.18|14956.43|14876.43|14961.74|14881.74|14956.15|14876.15|10
1726705380000|2024-09-19 00:23:00|14956.03|14876.03|14956.47|14876.47|14958.45|14878.45|14953.53|14873.53|10
1726705390000|2024-09-19 00:23:10|14957.29|14877.29|14961.93|14881.93|14961.93|14881.93|14957.29|14877.29|10
1726705400000|2024-09-19 00:23:20|14961.99|14881.99|14960.58|14880.58|14961.99|14881.99|14958.93|14878.93|10
1726705410000|2024-09-19 00:23:30|14961.04|14881.04|14962.84|14882.84|14963.22|14883.22|14961.04|14881.04|9
1726705420000|2024-09-19 00:23:40|14963.34|14883.34|14962.3|14882.3|14965.29|14885.29|14962.3|14882.3|10
1726705430000|2024-09-19 00:23:50|14962.09|14882.09|14955.85|14875.85|14962.09|14882.09|14955.85|14875.85|10
1726705440000|2024-09-19 00:24:00|14955.51|14875.51|14955.88|14875.88|14955.88|14875.88|14950.15|14870.15|10
1726705450000|2024-09-19 00:24:10|14955.44|14875.44|14949.4|14869.4|14955.44|14875.44|14949.4|14869.4|10
1726705460000|2024-09-19 00:24:20|14948.75|14868.75|14946.2|14866.2|14949.43|14869.43|14946.2|14866.2|10
1726705470000|2024-09-19 00:24:30|14945.95|14865.95|14941.77|14861.77|14945.95|14865.95|14941.77|14861.77|10
1726705480000|2024-09-19 00:24:40|14941.89|14861.89|14937.19|14857.19|14941.89|14861.89|14937.19|14857.19|10
1726705490000|2024-09-19 00:24:50|14936.5|14856.5|14929.83|14849.83|14936.81|14856.81|14929.83|14849.83|10
1726705500000|2024-09-19 00:25:00|14929.48|14849.48|14931.02|14851.02|14931.02|14851.02|14929.35|14849.35|10
1726705510000|2024-09-19 00:25:10|14930.99|14850.99|14934.95|14854.95|14935.14|14855.14|14930.99|14850.99|10
1726705520000|2024-09-19 00:25:20|14935.08|14855.08|14938.48|14858.48|14938.73|14858.73|14935.08|14855.08|10
1726705530000|2024-09-19 00:25:30|14938.27|14858.27|14938.51|14858.51|14938.51|14858.51|14937.23|14857.23|8
1726705540000|2024-09-19 00:25:40|14938.76|14858.76|14940.67|14860.67|14941|14861|14938.76|14858.76|10
1726705550000|2024-09-19 00:25:50|14940.09|14860.09|14939.91|14859.91|14940.16|14860.16|14939.24|14859.24|10
1726705560000|2024-09-19 00:26:00|14940.58|14860.58|14943.82|14863.82|14943.82|14863.82|14940.58|14860.58|10
1726705570000|2024-09-19 00:26:10|14944.7|14864.7|14945.79|14865.79|14945.79|14865.79|14944.69|14864.69|9
1726705580000|2024-09-19 00:26:20|14945.27|14865.27|14944.98|14864.98|14945.63|14865.63|14944.86|14864.86|9
1726705590000|2024-09-19 00:26:30|14943.56|14863.56|14940.66|14860.66|14943.56|14863.56|14940.66|14860.66|10
1726705600000|2024-09-19 00:26:40|14940.67|14860.67|14940.87|14860.87|14941.22|14861.22|14940.15|14860.15|10
1726705610000|2024-09-19 00:26:50|14940.55|14860.55|14937.84|14857.84|14940.55|14860.55|14937.65|14857.65|10
1726705620000|2024-09-19 00:27:00|14937.16|14857.16|14939.84|14859.84|14940.1|14860.1|14937.08|14857.08|10
1726705630000|2024-09-19 00:27:10|14940.51|14860.51|14941.55|14861.55|14942.24|14862.24|14940.5|14860.5|10
1726705640000|2024-09-19 00:27:20|14941.61|14861.61|14940.87|14860.87|14943.26|14863.26|14940.87|14860.87|10
1726705650000|2024-09-19 00:27:30|14940.94|14860.94|14937.2|14857.2|14940.94|14860.94|14937.2|14857.2|10
1726705660000|2024-09-19 00:27:40|14935.39|14855.39|14930.2|14850.2|14935.39|14855.39|14930.2|14850.2|10
1726705670000|2024-09-19 00:27:50|14930.44|14850.44|14927.02|14847.02|14930.53|14850.53|14926.57|14846.57|10
1726705680000|2024-09-19 00:28:00|14927.26|14847.26|14926.29|14846.29|14927.9|14847.9|14925.7|14845.7|10
1726705690000|2024-09-19 00:28:10|14927.43|14847.43|14929.26|14849.26|14929.41|14849.41|14927.4|14847.4|10
1726705700000|2024-09-19 00:28:20|14929.11|14849.11|14929.23|14849.23|14929.55|14849.55|14929.11|14849.11|9
1726705710000|2024-09-19 00:28:30|14928.81|14848.81|14928.86|14848.86|14928.86|14848.86|14928.44|14848.44|9
1726705720000|2024-09-19 00:28:40|14928.33|14848.33|14929.57|14849.57|14929.65|14849.65|14928.33|14848.33|10
1726705730000|2024-09-19 00:28:50|14929.53|14849.53|14932.7|14852.7|14932.71|14852.71|14929.53|14849.53|10
1726705740000|2024-09-19 00:29:00|14933.98|14853.98|14936.59|14856.59|14936.89|14856.89|14933.98|14853.98|10
1726705750000|2024-09-19 00:29:10|14936.8|14856.8|14937.63|14857.63|14937.84|14857.84|14936.8|14856.8|10
1726705760000|2024-09-19 00:29:20|14937.35|14857.35|14936.53|14856.53|14937.35|14857.35|14936.53|14856.53|9
1726705770000|2024-09-19 00:29:30|14936.52|14856.52|14936.55|14856.55|14936.96|14856.96|14936.18|14856.18|10
1726705780000|2024-09-19 00:29:40|14937.69|14857.69|14936.92|14856.92|14937.72|14857.72|14936.92|14856.92|10
1726705790000|2024-09-19 00:29:50|14936.77|14856.77|14936.99|14856.99|14937|14857|14936.73|14856.73|6
1726705800000|2024-09-19 00:30:00|14937.14|14857.14|14940.87|14860.87|14940.87|14860.87|14936.21|14856.21|10
1726705810000|2024-09-19 00:30:10|14941.83|14861.83|14941.34|14861.34|14944.34|14864.34|14941.34|14861.34|9
1726705820000|2024-09-19 00:30:20|14941.35|14861.35|14938.04|14858.04|14941.35|14861.35|14938.04|14858.04|10
1726705830000|2024-09-19 00:30:30|14938.05|14858.05|14935.26|14855.26|14938.05|14858.05|14935.26|14855.26|10
1726705840000|2024-09-19 00:30:40|14932.48|14852.48|14929.51|14849.51|14932.48|14852.48|14929.09|14849.09|10
1726705850000|2024-09-19 00:30:50|14929.81|14849.81|14932.43|14852.43|14932.43|14852.43|14929.81|14849.81|10
1726705860000|2024-09-19 00:31:00|14932.36|14852.36|14930.14|14850.14|14932.36|14852.36|14930.14|14850.14|10
1726705870000|2024-09-19 00:31:10|14930.08|14850.08|14929.12|14849.12|14930.08|14850.08|14929.12|14849.12|10
1726705880000|2024-09-19 00:31:20|14929.07|14849.07|14925.81|14845.81|14929.07|14849.07|14925.19|14845.19|9
1726705890000|2024-09-19 00:31:30|14926.23|14846.23|14922.86|14842.86|14926.23|14846.23|14922.75|14842.75|10
1726705900000|2024-09-19 00:31:40|14922.76|14842.76|14921.38|14841.38|14923.36|14843.36|14920.98|14840.98|10
1726705910000|2024-09-19 00:31:50|14920.32|14840.32|14919.2|14839.2|14920.59|14840.59|14918.86|14838.86|10
1726705920000|2024-09-19 00:32:00|14918.62|14838.62|14917.17|14837.17|14918.62|14838.62|14916.43|14836.43|10
1726705930000|2024-09-19 00:32:10|14916.86|14836.86|14916.76|14836.76|14917.16|14837.16|14916.13|14836.13|9
1726705940000|2024-09-19 00:32:20|14916.88|14836.88|14917.08|14837.08|14918.14|14838.14|14916.81|14836.81|10
1726705950000|2024-09-19 00:32:30|14917.02|14837.02|14919.75|14839.75|14919.75|14839.75|14916.91|14836.91|10
1726705960000|2024-09-19 00:32:40|14921.07|14841.07|14925.92|14845.92|14925.92|14845.92|14921.07|14841.07|10
1726705970000|2024-09-19 00:32:50|14926.35|14846.35|14930.02|14850.02|14930.02|14850.02|14926.35|14846.35|10
1726705980000|2024-09-19 00:33:00|14929.85|14849.85|14930.47|14850.47|14930.47|14850.47|14929.85|14849.85|9
1726705990000|2024-09-19 00:33:10|14931.09|14851.09|14938.4|14858.4|14938.45|14858.45|14930.89|14850.89|10
1726706000000|2024-09-19 00:33:20|14938.95|14858.95|14934.4|14854.4|14938.95|14858.95|14934.4|14854.4|10
1726706010000|2024-09-19 00:33:30|14934.39|14854.39|14933.27|14853.27|14934.39|14854.39|14931.45|14851.45|10
1726706020000|2024-09-19 00:33:40|14933.29|14853.29|14935.56|14855.56|14935.61|14855.61|14932.76|14852.76|10
1726706030000|2024-09-19 00:33:50|14935.91|14855.91|14943.78|14863.78|14943.78|14863.78|14935.91|14855.91|10
1726706040000|2024-09-19 00:34:00|14944.2|14864.2|14948.28|14868.28|14948.28|14868.28|14944.2|14864.2|10
1726706050000|2024-09-19 00:34:10|14948.35|14868.35|14954.38|14874.38|14954.38|14874.38|14948.35|14868.35|10
1726706060000|2024-09-19 00:34:20|14954.55|14874.55|14952.68|14872.68|14954.55|14874.55|14952.68|14872.68|10
1726706070000|2024-09-19 00:34:30|14952.52|14872.52|14951.01|14871.01|14952.52|14872.52|14950.68|14870.68|10
1726706080000|2024-09-19 00:34:40|14950.97|14870.97|14951.42|14871.42|14951.47|14871.47|14950.68|14870.68|10
1726706090000|2024-09-19 00:34:50|14951.4|14871.4|14948.8|14868.8|14951.4|14871.4|14948.8|14868.8|10
1726706100000|2024-09-19 00:35:00|14948.32|14868.32|14948.94|14868.94|14948.94|14868.94|14947.79|14867.79|10
1726706110000|2024-09-19 00:35:10|14948.72|14868.72|14941.88|14861.88|14948.72|14868.72|14941.88|14861.88|9
1726706120000|2024-09-19 00:35:20|14942.05|14862.05|14939.49|14859.49|14942.05|14862.05|14938.88|14858.88|10
1726706130000|2024-09-19 00:35:30|14939.64|14859.64|14943.84|14863.84|14943.84|14863.84|14939.64|14859.64|10
1726706140000|2024-09-19 00:35:40|14944.24|14864.24|14948.87|14868.87|14948.87|14868.87|14944.24|14864.24|10
1726706150000|2024-09-19 00:35:50|14949.24|14869.24|14951.03|14871.03|14951.03|14871.03|14949.04|14869.04|10
1726706160000|2024-09-19 00:36:00|14950.86|14870.86|14951.57|14871.57|14951.63|14871.63|14950.76|14870.76|9
1726706170000|2024-09-19 00:36:10|14951.56|14871.56|14950.89|14870.89|14951.56|14871.56|14950.85|14870.85|10
1726706180000|2024-09-19 00:36:20|14949.76|14869.76|14942.22|14862.22|14949.76|14869.76|14942.22|14862.22|10
1726706190000|2024-09-19 00:36:30|14941.79|14861.79|14941.35|14861.35|14941.79|14861.79|14939.52|14859.52|9
1726706200000|2024-09-19 00:36:40|14941.37|14861.37|14942.34|14862.34|14942.4|14862.4|14940.92|14860.92|10
1726706210000|2024-09-19 00:36:50|14942.78|14862.78|14942.43|14862.43|14942.79|14862.79|14941.89|14861.89|10
1726706220000|2024-09-19 00:37:00|14942.06|14862.06|14940.93|14860.93|14943|14863|14940.93|14860.93|10
1726706230000|2024-09-19 00:37:10|14941.18|14861.18|14940.29|14860.29|14941.18|14861.18|14940.08|14860.08|10
1726706240000|2024-09-19 00:37:20|14940.05|14860.05|14940.62|14860.62|14940.62|14860.62|14939.57|14859.57|10
1726706250000|2024-09-19 00:37:30|14940.94|14860.94|14943.33|14863.33|14943.33|14863.33|14940.94|14860.94|10
1726706260000|2024-09-19 00:37:40|14943.16|14863.16|14943.43|14863.43|14944.43|14864.43|14942.98|14862.98|10
1726706270000|2024-09-19 00:37:50|14943.38|14863.38|14944.59|14864.59|14944.59|14864.59|14943.22|14863.22|10
1726706280000|2024-09-19 00:38:00|14944.89|14864.89|14946.64|14866.64|14946.67|14866.67|14944.47|14864.47|10
1726706290000|2024-09-19 00:38:10|14946.68|14866.68|14940.06|14860.06|14947.51|14867.51|14940.06|14860.06|10
1726706300000|2024-09-19 00:38:20|14940.11|14860.11|14941.66|14861.66|14941.86|14861.86|14939.79|14859.79|10
1726706310000|2024-09-19 00:38:30|14941.47|14861.47|14941.08|14861.08|14941.63|14861.63|14938.79|14858.79|10
1726706320000|2024-09-19 00:38:40|14939.84|14859.84|14942.16|14862.16|14942.19|14862.19|14939.8|14859.8|10
1726706330000|2024-09-19 00:38:50|14942.39|14862.39|14943.59|14863.59|14943.87|14863.87|14942.39|14862.39|10
1726706340000|2024-09-19 00:39:00|14943.44|14863.44|14944.06|14864.06|14944.06|14864.06|14943.15|14863.15|9
1726706350000|2024-09-19 00:39:10|14944.08|14864.08|14946.24|14866.24|14946.24|14866.24|14943.88|14863.88|10
1726706360000|2024-09-19 00:39:20|14946.57|14866.57|14947.82|14867.82|14947.9|14867.9|14946.57|14866.57|10
1726706370000|2024-09-19 00:39:30|14948.07|14868.07|14947.53|14867.53|14948.07|14868.07|14947.29|14867.29|10
1726706380000|2024-09-19 00:39:40|14947.48|14867.48|14948.89|14868.89|14948.89|14868.89|14947.48|14867.48|9
1726706390000|2024-09-19 00:39:50|14949.74|14869.74|14951.56|14871.56|14951.69|14871.69|14949.74|14869.74|10
1726706400000|2024-09-19 00:40:00|14951.68|14871.68|14954.18|14874.18|14954.18|14874.18|14951.68|14871.68|10
1726706410000|2024-09-19 00:40:10|14954.46|14874.46|14955.55|14875.55|14955.55|14875.55|14954.41|14874.41|10
1726706420000|2024-09-19 00:40:20|14955.78|14875.78|14957.87|14877.87|14957.87|14877.87|14955.78|14875.78|10
1726706430000|2024-09-19 00:40:30|14957.96|14877.96|14961.74|14881.74|14961.74|14881.74|14957.89|14877.89|10
1726706440000|2024-09-19 00:40:40|14963.55|14883.55|14964.09|14884.09|14964.42|14884.42|14963.53|14883.53|10
1726706450000|2024-09-19 00:40:50|14964.34|14884.34|14964.58|14884.58|14965.22|14885.22|14964.34|14884.34|10
1726706460000|2024-09-19 00:41:00|14964.55|14884.55|14966.25|14886.25|14967.95|14887.95|14964.55|14884.55|10
1726706470000|2024-09-19 00:41:10|14966.24|14886.24|14969.18|14889.18|14969.18|14889.18|14966.24|14886.24|10
1726706480000|2024-09-19 00:41:20|14969.42|14889.42|14970.93|14890.93|14971.47|14891.47|14969.42|14889.42|10
1726706490000|2024-09-19 00:41:30|14970.95|14890.95|14968.11|14888.11|14970.95|14890.95|14968.11|14888.11|10
1726706500000|2024-09-19 00:41:40|14968.26|14888.26|14968.31|14888.31|14968.7|14888.7|14968.24|14888.24|9
1726706510000|2024-09-19 00:41:50|14967.62|14887.62|14963.35|14883.35|14967.75|14887.75|14963.35|14883.35|10
1726706520000|2024-09-19 00:42:00|14963|14883|14963.2|14883.2|14964.23|14884.23|14962.04|14882.04|10
1726706530000|2024-09-19 00:42:10|14963.41|14883.41|14963.46|14883.46|14964.27|14884.27|14962.83|14882.83|10
1726706540000|2024-09-19 00:42:20|14963.92|14883.92|14965.79|14885.79|14966.13|14886.13|14963.87|14883.87|10
1726706550000|2024-09-19 00:42:30|14967.46|14887.46|14971.39|14891.39|14971.41|14891.41|14967.23|14887.23|10
1726706560000|2024-09-19 00:42:40|14971.15|14891.15|14972.85|14892.85|14972.85|14892.85|14971.04|14891.04|10
1726706570000|2024-09-19 00:42:50|14972.81|14892.81|14977.66|14897.66|14977.66|14897.66|14972.81|14892.81|10
1726706580000|2024-09-19 00:43:00|14977.85|14897.85|14978.1|14898.1|14978.39|14898.39|14977.76|14897.76|8
1726706590000|2024-09-19 00:43:10|14978.17|14898.17|14979.5|14899.5|14979.5|14899.5|14977.65|14897.65|9
1726706600000|2024-09-19 00:43:20|14979.39|14899.39|14979.5|14899.5|14980.66|14900.66|14978.7|14898.7|10
1726706610000|2024-09-19 00:43:30|14979.29|14899.29|14977.9|14897.9|14979.64|14899.64|14977.9|14897.9|10
1726706620000|2024-09-19 00:43:40|14977.87|14897.87|14979.12|14899.12|14979.12|14899.12|14977.56|14897.56|10
1726706630000|2024-09-19 00:43:50|14978.98|14898.98|14980.68|14900.68|14981.15|14901.15|14978.98|14898.98|10
1726706640000|2024-09-19 00:44:00|14980.7|14900.7|14980.67|14900.67|14981.24|14901.24|14980.67|14900.67|10
1726706650000|2024-09-19 00:44:10|14979.83|14899.83|14974.57|14894.57|14979.83|14899.83|14974.57|14894.57|10
1726706660000|2024-09-19 00:44:20|14974.53|14894.53|14972.29|14892.29|14974.53|14894.53|14972.29|14892.29|10
1726706670000|2024-09-19 00:44:30|14972.31|14892.31|14972.65|14892.65|14972.65|14892.65|14971.32|14891.32|9
1726706680000|2024-09-19 00:44:40|14972.91|14892.91|14969.99|14889.99|14973.26|14893.26|14969.99|14889.99|10
1726706690000|2024-09-19 00:44:50|14969.82|14889.82|14972.35|14892.35|14972.45|14892.45|14969.82|14889.82|10
1726706700000|2024-09-19 00:45:00|14972.06|14892.06|14976.75|14896.75|14976.75|14896.75|14972.06|14892.06|10
1726706710000|2024-09-19 00:45:10|14976.4|14896.4|14977.45|14897.45|14977.45|14897.45|14976.39|14896.39|9
1726706720000|2024-09-19 00:45:20|14977.09|14897.09|14982.59|14902.59|14983.01|14903.01|14977.09|14897.09|10
1726706730000|2024-09-19 00:45:30|14983.42|14903.42|14989.61|14909.61|14989.61|14909.61|14983.42|14903.42|10
1726706740000|2024-09-19 00:45:40|14989.98|14909.98|14989.98|14909.98|14989.98|14909.98|14989.36|14909.36|10
1726706750000|2024-09-19 00:45:50|14989.27|14909.27|14986.2|14906.2|14989.27|14909.27|14985.72|14905.72|10
1726706760000|2024-09-19 00:46:00|14986.3|14906.3|14976.83|14896.83|14986.3|14906.3|14976.83|14896.83|10
1726706770000|2024-09-19 00:46:10|14976.56|14896.56|14973.27|14893.27|14976.56|14896.56|14973.27|14893.27|9
1726706780000|2024-09-19 00:46:20|14972.87|14892.87|14966.79|14886.79|14973.47|14893.47|14966.79|14886.79|10
1726706790000|2024-09-19 00:46:30|14966.63|14886.63|14961.36|14881.36|14966.63|14886.63|14961.36|14881.36|10
1726706800000|2024-09-19 00:46:40|14961.62|14881.62|14956.94|14876.94|14961.62|14881.62|14956.94|14876.94|10
1726706810000|2024-09-19 00:46:50|14955.81|14875.81|14952.65|14872.65|14955.81|14875.81|14952.65|14872.65|10
1726706820000|2024-09-19 00:47:00|14952.33|14872.33|14959.23|14879.23|14959.23|14879.23|14952.33|14872.33|10
1726706830000|2024-09-19 00:47:10|14959.2|14879.2|14960.12|14880.12|14960.12|14880.12|14958.86|14878.86|10
1726706840000|2024-09-19 00:47:20|14960.1|14880.1|14960.16|14880.16|14960.29|14880.29|14959.94|14879.94|10
1726706850000|2024-09-19 00:47:30|14960.11|14880.11|14959.78|14879.78|14960.5|14880.5|14959.68|14879.68|10
1726706860000|2024-09-19 00:47:40|14960.15|14880.15|14960.59|14880.59|14960.85|14880.85|14960.08|14880.08|10
1726706870000|2024-09-19 00:47:50|14960.64|14880.64|14960.96|14880.96|14961.25|14881.25|14960.64|14880.64|10
1726706880000|2024-09-19 00:48:00|14961.03|14881.03|14959.47|14879.47|14961.48|14881.48|14959.16|14879.16|10
1726706890000|2024-09-19 00:48:10|14959.83|14879.83|14962.29|14882.29|14962.29|14882.29|14959.74|14879.74|10
1726706900000|2024-09-19 00:48:20|14963.05|14883.05|14965.46|14885.46|14965.52|14885.52|14962.68|14882.68|10
1726706910000|2024-09-19 00:48:30|14965.45|14885.45|14967.06|14887.06|14967.1|14887.1|14965.45|14885.45|10
1726706920000|2024-09-19 00:48:40|14966.74|14886.74|14965.99|14885.99|14966.85|14886.85|14965.99|14885.99|9
1726706930000|2024-09-19 00:48:50|14965.55|14885.55|14965.05|14885.05|14966.06|14886.06|14965.05|14885.05|10
1726706940000|2024-09-19 00:49:00|14964.82|14884.82|14965.4|14885.4|14965.65|14885.65|14964.82|14884.82|9
1726706950000|2024-09-19 00:49:10|14964.71|14884.71|14964.06|14884.06|14965.1|14885.1|14964.06|14884.06|10
1726706960000|2024-09-19 00:49:20|14963.88|14883.88|14963.11|14883.11|14964.01|14884.01|14963.11|14883.11|10
1726706970000|2024-09-19 00:49:30|14963.1|14883.1|14962.97|14882.97|14963.39|14883.39|14962.54|14882.54|10
1726706980000|2024-09-19 00:49:40|14962.67|14882.67|14962.42|14882.42|14962.67|14882.67|14962.26|14882.26|10
1726706990000|2024-09-19 00:49:50|14962.3|14882.3|14963.09|14883.09|14963.31|14883.31|14962.3|14882.3|9
1726707000000|2024-09-19 00:50:00|14963.06|14883.06|14964.49|14884.49|14964.49|14884.49|14962.81|14882.81|10
1726707010000|2024-09-19 00:50:10|14964.66|14884.66|14964.55|14884.55|14964.68|14884.68|14963.95|14883.95|9
1726707020000|2024-09-19 00:50:20|14964.48|14884.48|14964.49|14884.49|14965.03|14885.03|14964.28|14884.28|10
1726707030000|2024-09-19 00:50:30|14964.37|14884.37|14973.33|14893.33|14973.33|14893.33|14964.37|14884.37|10
1726707040000|2024-09-19 00:50:40|14973.25|14893.25|14973.55|14893.55|14974.3|14894.3|14973.03|14893.03|10
1726707050000|2024-09-19 00:50:50|14973.68|14893.68|14975.53|14895.53|14975.53|14895.53|14972.91|14892.91|10
1726707060000|2024-09-19 00:51:00|14975.97|14895.97|14977.49|14897.49|14979.7|14899.7|14975.91|14895.91|10
1726707070000|2024-09-19 00:51:10|14977.63|14897.63|14982.19|14902.19|14982.19|14902.19|14977.63|14897.63|10
1726707080000|2024-09-19 00:51:20|14982.37|14902.37|14984.91|14904.91|14984.91|14904.91|14982.28|14902.28|10
1726707090000|2024-09-19 00:51:30|14985.4|14905.4|14987.76|14907.76|14987.76|14907.76|14985.4|14905.4|10
1726707100000|2024-09-19 00:51:40|14987.03|14907.03|14991.89|14911.89|14991.89|14911.89|14986.88|14906.88|10
1726707110000|2024-09-19 00:51:50|14992.03|14912.03|14992.49|14912.49|14993.3|14913.3|14991.74|14911.74|10
1726707120000|2024-09-19 00:52:00|14992.54|14912.54|14991.5|14911.5|14993.17|14913.17|14991.5|14911.5|8
1726707130000|2024-09-19 00:52:10|14991.47|14911.47|14990.89|14910.89|14992.17|14912.17|14990.62|14910.62|10
1726707140000|2024-09-19 00:52:20|14991.85|14911.85|14999.89|14919.89|14999.89|14919.89|14991.28|14911.28|10
1726707150000|2024-09-19 00:52:30|15000.88|14920.88|15002.77|14922.77|15002.77|14922.77|15000.35|14920.35|10
1726707160000|2024-09-19 00:52:40|15002.41|14922.41|15000.27|14920.27|15003.25|14923.25|15000.27|14920.27|10
1726707170000|2024-09-19 00:52:50|15002.96|14922.96|15003.44|14923.44|15003.44|14923.44|15002.1|14922.1|10
1726707180000|2024-09-19 00:53:00|15002.77|14922.77|15000.09|14920.09|15003.24|14923.24|15000.09|14920.09|10
1726707190000|2024-09-19 00:53:10|15000.6|14920.6|15003.66|14923.66|15003.66|14923.66|15000.6|14920.6|10
1726707200000|2024-09-19 00:53:20|15003.71|14923.71|15004.9|14924.9|15005.03|14925.03|15003.71|14923.71|9
1726707210000|2024-09-19 00:53:30|15004.95|14924.95|15006.9|14926.9|15006.9|14926.9|15004.95|14924.95|8
1726707220000|2024-09-19 00:53:40|15006.81|14926.81|15007.79|14927.79|15007.82|14927.82|15006.71|14926.71|10
1726707230000|2024-09-19 00:53:50|15008.17|14928.17|15007.3|14927.3|15008.24|14928.24|15007.14|14927.14|9
1726707240000|2024-09-19 00:54:00|15007.33|14927.33|15013.31|14933.31|15013.31|14933.31|15007.33|14927.33|10
1726707250000|2024-09-19 00:54:10|15012.85|14932.85|15012.71|14932.71|15013.29|14933.29|15012.42|14932.42|10
1726707260000|2024-09-19 00:54:20|15012.91|14932.91|15012.7|14932.7|15013.02|14933.02|15012.7|14932.7|9
1726707270000|2024-09-19 00:54:30|15012.92|14932.92|15014.75|14934.75|15014.75|14934.75|15012.52|14932.52|10
1726707280000|2024-09-19 00:54:40|15014.53|14934.53|15016.24|14936.24|15016.24|14936.24|15014.03|14934.03|10
1726707290000|2024-09-19 00:54:50|15016.21|14936.21|15015.33|14935.33|15016.28|14936.28|15015.33|14935.33|9
1726707300000|2024-09-19 00:55:00|15016.32|14936.32|15017.09|14937.09|15017.52|14937.52|15016.32|14936.32|10
1726707310000|2024-09-19 00:55:10|15016.93|14936.93|15017.43|14937.43|15017.55|14937.55|15016.83|14936.83|10
1726707320000|2024-09-19 00:55:20|15017.38|14937.38|15019.01|14939.01|15019.64|14939.64|15017.38|14937.38|10
1726707330000|2024-09-19 00:55:30|15019.02|14939.02|15027.97|14947.97|15027.97|14947.97|15019.02|14939.02|10
1726707340000|2024-09-19 00:55:40|15028.91|14948.91|15031.79|14951.79|15033.01|14953.01|15028.72|14948.72|10
1726707350000|2024-09-19 00:55:50|15031.88|14951.88|15030.28|14950.28|15032.42|14952.42|15030.28|14950.28|10
1726707360000|2024-09-19 00:56:00|15029.48|14949.48|15019.24|14939.24|15029.48|14949.48|15019.24|14939.24|10
1726707370000|2024-09-19 00:56:10|15018.97|14938.97|15007.92|14927.92|15018.97|14938.97|15007.92|14927.92|10
1726707380000|2024-09-19 00:56:20|15007.39|14927.39|14999.3|14919.3|15007.39|14927.39|14999.26|14919.26|10
1726707390000|2024-09-19 00:56:30|14999.11|14919.11|15001.62|14921.62|15001.62|14921.62|14995.37|14915.37|10
1726707400000|2024-09-19 00:56:40|15001.83|14921.83|15001.71|14921.71|15002.33|14922.33|15001.71|14921.71|10
1726707410000|2024-09-19 00:56:50|15001.94|14921.94|15000.15|14920.15|15003.14|14923.14|15000.15|14920.15|9
1726707420000|2024-09-19 00:57:00|15000.49|14920.49|14995.03|14915.03|15000.49|14920.49|14995.03|14915.03|10
1726707430000|2024-09-19 00:57:10|14993.79|14913.79|14989.3|14909.3|14993.79|14913.79|14989.3|14909.3|10
1726707440000|2024-09-19 00:57:20|14989.27|14909.27|14991.12|14911.12|14991.4|14911.4|14987.6|14907.6|10
1726707450000|2024-09-19 00:57:30|14989.99|14909.99|14991.43|14911.43|14991.73|14911.73|14989.99|14909.99|10
1726707460000|2024-09-19 00:57:40|14991.28|14911.28|14989.58|14909.58|14991.3|14911.3|14989.06|14909.06|9
1726707470000|2024-09-19 00:57:50|14984.93|14904.93|14984|14904|14985.17|14905.17|14983.91|14903.91|10
1726707480000|2024-09-19 00:58:00|14984.21|14904.21|14986.62|14906.62|14986.86|14906.86|14983.61|14903.61|10
1726707490000|2024-09-19 00:58:10|14986.29|14906.29|14985.64|14905.64|14987.3|14907.3|14985.55|14905.55|10
1726707500000|2024-09-19 00:58:20|14985.42|14905.42|14982.71|14902.71|14985.65|14905.65|14982.71|14902.71|10
1726707510000|2024-09-19 00:58:30|14982.81|14902.81|14980.29|14900.29|14982.81|14902.81|14980.29|14900.29|10
1726707520000|2024-09-19 00:58:40|14979.72|14899.72|14978.54|14898.54|14980.46|14900.46|14978.54|14898.54|10
1726707530000|2024-09-19 00:58:50|14978.57|14898.57|14975.26|14895.26|14978.59|14898.59|14975.26|14895.26|10
1726707540000|2024-09-19 00:59:00|14974.78|14894.78|14973.42|14893.42|14974.78|14894.78|14972.73|14892.73|10
1726707550000|2024-09-19 00:59:10|14973.96|14893.96|14972.69|14892.69|14975|14895|14972.52|14892.52|10
1726707560000|2024-09-19 00:59:20|14972.72|14892.72|14972.38|14892.38|14972.72|14892.72|14971.82|14891.82|10
1726707570000|2024-09-19 00:59:30|14972.49|14892.49|14971.93|14891.93|14972.85|14892.85|14971.35|14891.35|10
1726707580000|2024-09-19 00:59:40|14971.87|14891.87|14973.61|14893.61|14973.61|14893.61|14971.87|14891.87|10
1726707590000|2024-09-19 00:59:50|14974.05|14894.05|14977.4|14897.4|14977.45|14897.45|14974.05|14894.05|10
1726707600000|2024-09-19 01:00:00|14977.83|14897.83|14982.06|14902.06|14982.06|14902.06|14977.83|14897.83|10
1726707610000|2024-09-19 01:00:10|14981.77|14901.77|14990.73|14910.73|14990.73|14910.73|14981.77|14901.77|10
1726707620000|2024-09-19 01:00:20|14991.02|14911.02|14996.16|14916.16|14996.16|14916.16|14991.02|14911.02|10
1726707630000|2024-09-19 01:00:30|14996.92|14916.92|14995.53|14915.53|14999.18|14919.18|14995.53|14915.53|10
1726707640000|2024-09-19 01:00:40|14996.41|14916.41|14994.57|14914.57|14996.71|14916.71|14994.55|14914.55|10
1726707650000|2024-09-19 01:00:50|14994.47|14914.47|14993.68|14913.68|14994.47|14914.47|14993.05|14913.05|10
1726707660000|2024-09-19 01:01:00|14993.69|14913.69|14994.79|14914.79|14994.79|14914.79|14993.58|14913.58|10
1726707670000|2024-09-19 01:01:10|14994.55|14914.55|14994.39|14914.39|14995.59|14915.59|14994.39|14914.39|10
1726707680000|2024-09-19 01:01:20|14994.41|14914.41|14993.92|14913.92|14994.41|14914.41|14993.29|14913.29|9
1726707690000|2024-09-19 01:01:30|14993.49|14913.49|14988.98|14908.98|14993.49|14913.49|14988.98|14908.98|9
1726707700000|2024-09-19 01:01:40|14987.35|14907.35|14983.86|14903.86|14987.35|14907.35|14983.86|14903.86|10
1726707710000|2024-09-19 01:01:50|14983.27|14903.27|14981.68|14901.68|14983.27|14903.27|14981.68|14901.68|10
1726707720000|2024-09-19 01:02:00|14981.8|14901.8|14982.27|14902.27|14983.1|14903.1|14981.77|14901.77|10
1726707730000|2024-09-19 01:02:10|14982.43|14902.43|14985.92|14905.92|14985.92|14905.92|14982.43|14902.43|10
1726707740000|2024-09-19 01:02:20|14986.31|14906.31|14987.57|14907.57|14987.57|14907.57|14986.31|14906.31|9
1726707750000|2024-09-19 01:02:30|14987.75|14907.75|14985.56|14905.56|14987.75|14907.75|14984.92|14904.92|10
1726707760000|2024-09-19 01:02:40|14985.73|14905.73|14986.28|14906.28|14986.28|14906.28|14985.73|14905.73|8
1726707770000|2024-09-19 01:02:50|14986.41|14906.41|14987.42|14907.42|14987.42|14907.42|14986.41|14906.41|10
1726707780000|2024-09-19 01:03:00|14987.37|14907.37|14988.55|14908.55|14988.55|14908.55|14987.37|14907.37|10
1726707790000|2024-09-19 01:03:10|14988.73|14908.73|14988.57|14908.57|14989.09|14909.09|14988.57|14908.57|9
1726707800000|2024-09-19 01:03:20|14989.14|14909.14|14987.93|14907.93|14989.31|14909.31|14987.93|14907.93|9
1726707810000|2024-09-19 01:03:30|14986.72|14906.72|14981.27|14901.27|14986.72|14906.72|14981.27|14901.27|10
1726707820000|2024-09-19 01:03:40|14980.91|14900.91|14979.48|14899.48|14980.91|14900.91|14979.47|14899.47|10
1726707830000|2024-09-19 01:03:50|14979.47|14899.47|14977.87|14897.87|14979.47|14899.47|14977.87|14897.87|10
1726707840000|2024-09-19 01:04:00|14977.18|14897.18|14971.07|14891.07|14977.18|14897.18|14971.07|14891.07|10
1726707850000|2024-09-19 01:04:10|14971.15|14891.15|14969.87|14889.87|14971.15|14891.15|14969.87|14889.87|10
1726707860000|2024-09-19 01:04:20|14969.65|14889.65|14963.12|14883.12|14969.65|14889.65|14963.12|14883.12|10
1726707870000|2024-09-19 01:04:30|14963.01|14883.01|14956.08|14876.08|14963.01|14883.01|14956.08|14876.08|10
1726707880000|2024-09-19 01:04:40|14956.12|14876.12|14949.81|14869.81|14956.12|14876.12|14949.81|14869.81|10
1726707890000|2024-09-19 01:04:50|14949.78|14869.78|14946.15|14866.15|14949.78|14869.78|14945.96|14865.96|10
1726707900000|2024-09-19 01:05:00|14946.07|14866.07|14944.32|14864.32|14946.07|14866.07|14942.95|14862.95|9
1726707910000|2024-09-19 01:05:10|14948.89|14868.89|14950.93|14870.93|14951.2|14871.2|14948.67|14868.67|9
1726707920000|2024-09-19 01:05:20|14950.75|14870.75|14950.38|14870.38|14950.75|14870.75|14950.26|14870.26|9
1726707930000|2024-09-19 01:05:30|14950.64|14870.64|14951.14|14871.14|14951.72|14871.72|14950.31|14870.31|10
1726707940000|2024-09-19 01:05:40|14951.62|14871.62|14950.64|14870.64|14952.58|14872.58|14950.64|14870.64|10
1726707950000|2024-09-19 01:05:50|14950.66|14870.66|14952.96|14872.96|14952.96|14872.96|14950.28|14870.28|10
1726707960000|2024-09-19 01:06:00|14953.44|14873.44|14955.07|14875.07|14955.07|14875.07|14952.54|14872.54|10
1726707970000|2024-09-19 01:06:10|14955.38|14875.38|14957.5|14877.5|14957.57|14877.57|14955.38|14875.38|9
1726707980000|2024-09-19 01:06:20|14957.36|14877.36|14958.31|14878.31|14958.69|14878.69|14957.36|14877.36|10
1726707990000|2024-09-19 01:06:30|14958.3|14878.3|14964.42|14884.42|14964.42|14884.42|14958.3|14878.3|10
1726708000000|2024-09-19 01:06:40|14964.78|14884.78|14968.41|14888.41|14968.41|14888.41|14964.78|14884.78|10
1726708010000|2024-09-19 01:06:50|14968.05|14888.05|14969.07|14889.07|14969.07|14889.07|14967.83|14887.83|10
1726708020000|2024-09-19 01:07:00|14969.88|14889.88|14973|14893|14973.17|14893.17|14969.88|14889.88|10
1726708030000|2024-09-19 01:07:10|14974.04|14894.04|14971.67|14891.67|14974.47|14894.47|14971.67|14891.67|10
1726708040000|2024-09-19 01:07:20|14971.97|14891.97|14974.47|14894.47|14974.47|14894.47|14971.65|14891.65|10
1726708050000|2024-09-19 01:07:30|14974.39|14894.39|14973.67|14893.67|14975.06|14895.06|14973.67|14893.67|10
1726708060000|2024-09-19 01:07:40|14973.57|14893.57|14972.83|14892.83|14973.57|14893.57|14972.83|14892.83|7
1726708070000|2024-09-19 01:07:50|14972.97|14892.97|14971.81|14891.81|14972.97|14892.97|14971.81|14891.81|10
1726708080000|2024-09-19 01:08:00|14971.32|14891.32|14965.04|14885.04|14971.32|14891.32|14965.04|14885.04|10
1726708090000|2024-09-19 01:08:10|14964.73|14884.73|14960.68|14880.68|14964.73|14884.73|14960.68|14880.68|10
1726708100000|2024-09-19 01:08:20|14960.77|14880.77|14958.42|14878.42|14960.77|14880.77|14957.84|14877.84|10
1726708110000|2024-09-19 01:08:30|14958.45|14878.45|14958.22|14878.22|14958.6|14878.6|14958.01|14878.01|9
1726708120000|2024-09-19 01:08:40|14958.21|14878.21|14958.58|14878.58|14958.66|14878.66|14957.5|14877.5|10
1726708130000|2024-09-19 01:08:50|14958.59|14878.59|14958.34|14878.34|14958.94|14878.94|14958.16|14878.16|8
1726708140000|2024-09-19 01:09:00|14958.24|14878.24|14955.8|14875.8|14958.24|14878.24|14955.8|14875.8|10
1726708150000|2024-09-19 01:09:10|14955.07|14875.07|14953.25|14873.25|14955.07|14875.07|14953.15|14873.15|10
1726708160000|2024-09-19 01:09:20|14952.05|14872.05|14952.68|14872.68|14953.57|14873.57|14952.05|14872.05|10
1726708170000|2024-09-19 01:09:30|14952.65|14872.65|14950.82|14870.82|14952.65|14872.65|14950.32|14870.32|10
1726708180000|2024-09-19 01:09:40|14951.02|14871.02|14951.28|14871.28|14951.43|14871.43|14951.02|14871.02|8
1726708190000|2024-09-19 01:09:50|14951.13|14871.13|14949.02|14869.02|14951.13|14871.13|14949.02|14869.02|10
1726708200000|2024-09-19 01:10:00|14948.63|14868.63|14945.62|14865.62|14948.63|14868.63|14945.62|14865.62|10
1726708210000|2024-09-19 01:10:10|14945.75|14865.75|14947.58|14867.58|14948.29|14868.29|14945.75|14865.75|10
1726708220000|2024-09-19 01:10:20|14947.54|14867.54|14951.29|14871.29|14951.53|14871.53|14947.54|14867.54|9
1726708230000|2024-09-19 01:10:30|14951.49|14871.49|14953.47|14873.47|14953.75|14873.75|14951.49|14871.49|10
1726708240000|2024-09-19 01:10:40|14953.45|14873.45|14951.32|14871.32|14953.62|14873.62|14951.32|14871.32|10
1726708250000|2024-09-19 01:10:50|14951.48|14871.48|14951.27|14871.27|14951.69|14871.69|14950.26|14870.26|10
1726708260000|2024-09-19 01:11:00|14951.44|14871.44|14948.55|14868.55|14951.46|14871.46|14948.55|14868.55|10
1726708270000|2024-09-19 01:11:10|14948.13|14868.13|14943.05|14863.05|14948.13|14868.13|14943.05|14863.05|9
1726708280000|2024-09-19 01:11:20|14944.06|14864.06|14943.05|14863.05|14944.06|14864.06|14942.97|14862.97|10
1726708290000|2024-09-19 01:11:30|14942.96|14862.96|14940.23|14860.23|14942.96|14862.96|14940.07|14860.07|10
1726708300000|2024-09-19 01:11:40|14939.35|14859.35|14938.49|14858.49|14939.84|14859.84|14938.22|14858.22|10
1726708310000|2024-09-19 01:11:50|14938.61|14858.61|14936.2|14856.2|14938.61|14858.61|14936.2|14856.2|10
1726708320000|2024-09-19 01:12:00|14936.19|14856.19|14934.89|14854.89|14936.19|14856.19|14934.75|14854.75|10
1726708330000|2024-09-19 01:12:10|14934.96|14854.96|14935.62|14855.62|14936.35|14856.35|14934.96|14854.96|9
1726708340000|2024-09-19 01:12:20|14935.14|14855.14|14933.28|14853.28|14935.14|14855.14|14933.28|14853.28|10
1726708350000|2024-09-19 01:12:30|14932.72|14852.72|14928.93|14848.93|14932.72|14852.72|14928.9|14848.9|10
1726708360000|2024-09-19 01:12:40|14928.78|14848.78|14926.55|14846.55|14928.88|14848.88|14926.55|14846.55|10
1726708370000|2024-09-19 01:12:50|14925.07|14845.07|14921.21|14841.21|14925.07|14845.07|14921.21|14841.21|10
1726708380000|2024-09-19 01:13:00|14921.25|14841.25|14920.86|14840.86|14921.25|14841.25|14920.44|14840.44|10
1726708390000|2024-09-19 01:13:10|14920.6|14840.6|14917.41|14837.41|14920.6|14840.6|14917.41|14837.41|10
1726708400000|2024-09-19 01:13:20|14917.56|14837.56|14911.79|14831.79|14917.56|14837.56|14911.79|14831.79|10
1726708410000|2024-09-19 01:13:30|14911.74|14831.74|14909.57|14829.57|14911.96|14831.96|14908.88|14828.88|10
1726708420000|2024-09-19 01:13:40|14909.33|14829.33|14908.93|14828.93|14909.6|14829.6|14908.93|14828.93|9
1726708430000|2024-09-19 01:13:50|14908.52|14828.52|14907.17|14827.17|14908.58|14828.58|14907.17|14827.17|10
1726708440000|2024-09-19 01:14:00|14900.45|14820.45|14900.32|14820.32|14901.16|14821.16|14899.01|14819.01|10
1726708450000|2024-09-19 01:14:10|14900.31|14820.31|14901.85|14821.85|14902.1|14822.1|14900.31|14820.31|10
1726708460000|2024-09-19 01:14:20|14901.78|14821.78|14900.63|14820.63|14901.78|14821.78|14900.05|14820.05|10
1726708470000|2024-09-19 01:14:30|14900.6|14820.6|14900.2|14820.2|14900.68|14820.68|14899.94|14819.94|9
1726708480000|2024-09-19 01:14:40|14900.21|14820.21|14900.06|14820.06|14900.21|14820.21|14899.41|14819.41|10
1726708490000|2024-09-19 01:14:50|14901.12|14821.12|14903.75|14823.75|14903.75|14823.75|14900.67|14820.67|10
1726708500000|2024-09-19 01:15:00|14903.98|14823.98|14908.54|14828.54|14909.36|14829.36|14903.98|14823.98|10
1726708510000|2024-09-19 01:15:10|14908.45|14828.45|14906.78|14826.78|14908.53|14828.53|14906.78|14826.78|10
1726708520000|2024-09-19 01:15:20|14906.84|14826.84|14905.47|14825.47|14906.84|14826.84|14904.37|14824.37|10
1726708530000|2024-09-19 01:15:30|14905.13|14825.13|14900.68|14820.68|14905.16|14825.16|14900.68|14820.68|10
1726708540000|2024-09-19 01:15:40|14900.48|14820.48|14897.89|14817.89|14900.84|14820.84|14897.89|14817.89|10
1726708550000|2024-09-19 01:15:50|14897.81|14817.81|14895.9|14815.9|14897.81|14817.81|14895.57|14815.57|10
1726708560000|2024-09-19 01:16:00|14895.86|14815.86|14897.89|14817.89|14898.08|14818.08|14894.98|14814.98|10
1726708570000|2024-09-19 01:16:10|14898.13|14818.13|14899.22|14819.22|14899.22|14819.22|14898.13|14818.13|10
1726708580000|2024-09-19 01:16:20|14899.06|14819.06|14903.67|14823.67|14903.67|14823.67|14899.06|14819.06|10
1726708590000|2024-09-19 01:16:30|14903.52|14823.52|14904.59|14824.59|14904.59|14824.59|14902.49|14822.49|10
1726708600000|2024-09-19 01:16:40|14904.57|14824.57|14904.85|14824.85|14904.85|14824.85|14904.49|14824.49|10
1726708610000|2024-09-19 01:16:50|14904.73|14824.73|14908.15|14828.15|14908.15|14828.15|14904.73|14824.73|9
1726708620000|2024-09-19 01:17:00|14908.05|14828.05|14911.92|14831.92|14912.13|14832.13|14907.98|14827.98|10
1726708630000|2024-09-19 01:17:10|14912.17|14832.17|14914.65|14834.65|14914.84|14834.84|14912.09|14832.09|10
1726708640000|2024-09-19 01:17:20|14916.92|14836.92|14920.82|14840.82|14920.82|14840.82|14916.92|14836.92|10
1726708650000|2024-09-19 01:17:30|14922.81|14842.81|14924.48|14844.48|14924.48|14844.48|14922.76|14842.76|10
1726708660000|2024-09-19 01:17:40|14923.71|14843.71|14923.63|14843.63|14925.03|14845.03|14923.63|14843.63|8
1726708670000|2024-09-19 01:17:50|14922.7|14842.7|14919.86|14839.86|14922.7|14842.7|14919.86|14839.86|10
1726708680000|2024-09-19 01:18:00|14919.89|14839.89|14920.89|14840.89|14921.31|14841.31|14919.89|14839.89|10
1726708690000|2024-09-19 01:18:10|14921.01|14841.01|14919.22|14839.22|14921.04|14841.04|14919.22|14839.22|10
1726708700000|2024-09-19 01:18:20|14919.38|14839.38|14920.47|14840.47|14921.15|14841.15|14919.37|14839.37|10
1726708710000|2024-09-19 01:18:30|14919.73|14839.73|14918.81|14838.81|14920.32|14840.32|14918.42|14838.42|10
1726708720000|2024-09-19 01:18:40|14918.99|14838.99|14918.48|14838.48|14918.99|14838.99|14918.35|14838.35|10
1726708730000|2024-09-19 01:18:50|14918.57|14838.57|14916.62|14836.62|14918.57|14838.57|14916.62|14836.62|9
1726708740000|2024-09-19 01:19:00|14916.5|14836.5|14914.67|14834.67|14916.5|14836.5|14914.67|14834.67|9
1726708750000|2024-09-19 01:19:10|14914.31|14834.31|14918.75|14838.75|14918.75|14838.75|14914.2|14834.2|10
1726708760000|2024-09-19 01:19:20|14918.76|14838.76|14920.48|14840.48|14920.48|14840.48|14918.59|14838.59|9
1726708770000|2024-09-19 01:19:30|14920.25|14840.25|14919.86|14839.86|14920.5|14840.5|14919.34|14839.34|10
1726708780000|2024-09-19 01:19:40|14919.71|14839.71|14920.03|14840.03|14920.4|14840.4|14919.71|14839.71|10
1726708790000|2024-09-19 01:19:50|14919.55|14839.55|14919.66|14839.66|14919.66|14839.66|14918.47|14838.47|8
1726708800000|2024-09-19 01:20:00|14919.68|14839.68|14918.51|14838.51|14919.7|14839.7|14918.51|14838.51|8
1726708810000|2024-09-19 01:20:10|14918.31|14838.31|14919.42|14839.42|14919.56|14839.56|14918.18|14838.18|10
1726708820000|2024-09-19 01:20:20|14919.52|14839.52|14922.83|14842.83|14922.83|14842.83|14919.52|14839.52|8
1726708830000|2024-09-19 01:20:30|14923.32|14843.32|14928.05|14848.05|14928.05|14848.05|14923.32|14843.32|10
1726708840000|2024-09-19 01:20:40|14927.84|14847.84|14930.23|14850.23|14930.23|14850.23|14927.84|14847.84|9
1726708850000|2024-09-19 01:20:50|14930.35|14850.35|14930.2|14850.2|14931.64|14851.64|14930.2|14850.2|10
1726708860000|2024-09-19 01:21:00|14929.12|14849.12|14928.47|14848.47|14929.12|14849.12|14928.3|14848.3|10
1726708870000|2024-09-19 01:21:10|14928.42|14848.42|14928.54|14848.54|14928.67|14848.67|14928.38|14848.38|10
1726708880000|2024-09-19 01:21:20|14928.68|14848.68|14924.38|14844.38|14928.78|14848.78|14924.38|14844.38|10
1726708890000|2024-09-19 01:21:30|14923.79|14843.79|14922.87|14842.87|14923.79|14843.79|14922.87|14842.87|10
1726708900000|2024-09-19 01:21:40|14922.4|14842.4|14917.03|14837.03|14922.4|14842.4|14917.03|14837.03|10
1726708910000|2024-09-19 01:21:50|14914.84|14834.84|14912.46|14832.46|14914.84|14834.84|14912.24|14832.24|10
1726708920000|2024-09-19 01:22:00|14912.34|14832.34|14907.09|14827.09|14912.37|14832.37|14907.08|14827.08|10
1726708930000|2024-09-19 01:22:10|14907.07|14827.07|14906.86|14826.86|14907.2|14827.2|14906.46|14826.46|10
1726708940000|2024-09-19 01:22:20|14906.01|14826.01|14906.05|14826.05|14906.38|14826.38|14904.29|14824.29|10
1726708950000|2024-09-19 01:22:30|14906.12|14826.12|14905.26|14825.26|14906.13|14826.13|14905.06|14825.06|9
1726708960000|2024-09-19 01:22:40|14905.09|14825.09|14905.33|14825.33|14905.33|14825.33|14905.05|14825.05|10
1726708970000|2024-09-19 01:22:50|14905.3|14825.3|14906.02|14826.02|14906.28|14826.28|14905.27|14825.27|10
1726708980000|2024-09-19 01:23:00|14905.76|14825.76|14904.46|14824.46|14905.76|14825.76|14904.46|14824.46|8
1726708990000|2024-09-19 01:23:10|14903.61|14823.61|14899.75|14819.75|14903.61|14823.61|14899.73|14819.73|10
1726709000000|2024-09-19 01:23:20|14899.76|14819.76|14896.01|14816.01|14899.79|14819.79|14895.95|14815.95|10
1726709010000|2024-09-19 01:23:30|14895.99|14815.99|14893.3|14813.3|14895.99|14815.99|14893.26|14813.26|9
1726709020000|2024-09-19 01:23:40|14893.48|14813.48|14892.35|14812.35|14893.59|14813.59|14892.35|14812.35|9
1726709030000|2024-09-19 01:23:50|14892.15|14812.15|14893.53|14813.53|14893.53|14813.53|14891.5|14811.5|10
1726709040000|2024-09-19 01:24:00|14893.81|14813.81|14895.22|14815.22|14895.22|14815.22|14893.47|14813.47|10
1726709050000|2024-09-19 01:24:10|14895.17|14815.17|14891.55|14811.55|14895.17|14815.17|14891.55|14811.55|10
1726709060000|2024-09-19 01:24:20|14891.35|14811.35|14895.22|14815.22|14895.22|14815.22|14891.35|14811.35|10
1726709070000|2024-09-19 01:24:30|14895.49|14815.49|14897|14817|14897|14817|14895.49|14815.49|9
1726709080000|2024-09-19 01:24:40|14896.31|14816.31|14895.15|14815.15|14896.53|14816.53|14895.15|14815.15|10
1726709090000|2024-09-19 01:24:50|14894.99|14814.99|14894.85|14814.85|14895.62|14815.62|14894.16|14814.16|10
1726709100000|2024-09-19 01:25:00|14895.35|14815.35|14896.12|14816.12|14896.35|14816.35|14895.35|14815.35|9
1726709110000|2024-09-19 01:25:10|14897.26|14817.26|14901.04|14821.04|14901.04|14821.04|14897.26|14817.26|10
1726709120000|2024-09-19 01:25:20|14901.61|14821.61|14904.67|14824.67|14904.67|14824.67|14901.61|14821.61|10
1726709130000|2024-09-19 01:25:30|14905.82|14825.82|14908.1|14828.1|14908.26|14828.26|14905.82|14825.82|10
1726709140000|2024-09-19 01:25:40|14908.71|14828.71|14908.9|14828.9|14908.9|14828.9|14908.23|14828.23|9
1726709150000|2024-09-19 01:25:50|14908.73|14828.73|14909.74|14829.74|14909.74|14829.74|14908.72|14828.72|9
1726709160000|2024-09-19 01:26:00|14909.68|14829.68|14910.29|14830.29|14910.29|14830.29|14909.55|14829.55|10
1726709170000|2024-09-19 01:26:10|14910.84|14830.84|14910.38|14830.38|14910.84|14830.84|14910.38|14830.38|10
1726709180000|2024-09-19 01:26:20|14910.41|14830.41|14910.4|14830.4|14910.49|14830.49|14909.73|14829.73|9
1726709190000|2024-09-19 01:26:30|14910.65|14830.65|14910.73|14830.73|14911.19|14831.19|14910.65|14830.65|9
1726709200000|2024-09-19 01:26:40|14910.56|14830.56|14910.19|14830.19|14910.75|14830.75|14910.05|14830.05|9
1726709210000|2024-09-19 01:26:50|14909.98|14829.98|14908.69|14828.69|14910.5|14830.5|14908.56|14828.56|8
1726709220000|2024-09-19 01:27:00|14906.9|14826.9|14908.39|14828.39|14908.39|14828.39|14905.63|14825.63|10
1726709230000|2024-09-19 01:27:10|14907.52|14827.52|14909.63|14829.63|14909.63|14829.63|14907.52|14827.52|10
1726709240000|2024-09-19 01:27:20|14909.6|14829.6|14909.15|14829.15|14909.65|14829.65|14908.69|14828.69|8
1726709250000|2024-09-19 01:27:30|14909.13|14829.13|14909.42|14829.42|14909.42|14829.42|14908.94|14828.94|7
1726709260000|2024-09-19 01:27:40|14908.88|14828.88|14908.83|14828.83|14909.4|14829.4|14907.45|14827.45|10
1726709270000|2024-09-19 01:27:50|14909.25|14829.25|14906.71|14826.71|14909.25|14829.25|14906.65|14826.65|10
1726709280000|2024-09-19 01:28:00|14906.92|14826.92|14903.79|14823.79|14906.92|14826.92|14903.79|14823.79|10
1726709290000|2024-09-19 01:28:10|14903.38|14823.38|14901.47|14821.47|14903.38|14823.38|14901.47|14821.47|10
1726709300000|2024-09-19 01:28:20|14900.06|14820.06|14896.89|14816.89|14900.26|14820.26|14896.44|14816.44|9
1726709310000|2024-09-19 01:28:30|14896.97|14816.97|14895.03|14815.03|14897.11|14817.11|14895.03|14815.03|9
1726709320000|2024-09-19 01:28:40|14895.38|14815.38|14894.17|14814.17|14895.38|14815.38|14894.17|14814.17|10
1726709330000|2024-09-19 01:28:50|14894.11|14814.11|14893.83|14813.83|14894.11|14814.11|14893.39|14813.39|10
1726709340000|2024-09-19 01:29:00|14893.79|14813.79|14894.36|14814.36|14894.57|14814.57|14893.78|14813.78|10
1726709350000|2024-09-19 01:29:10|14894.29|14814.29|14894.05|14814.05|14894.42|14814.42|14894.05|14814.05|9
1726709360000|2024-09-19 01:29:20|14894.03|14814.03|14892.9|14812.9|14894.03|14814.03|14892.9|14812.9|8
1726709370000|2024-09-19 01:29:30|14892.54|14812.54|14891.95|14811.95|14892.54|14812.54|14891.7|14811.7|9
1726709380000|2024-09-19 01:29:40|14891.89|14811.89|14890.48|14810.48|14892.16|14812.16|14890.48|14810.48|10
1726709390000|2024-09-19 01:29:50|14890.51|14810.51|14889.83|14809.83|14890.51|14810.51|14889.74|14809.74|9
1726709400000|2024-09-19 01:30:00|14888.9|14808.9|14888.07|14808.07|14888.9|14808.9|14887.88|14807.88|10
1726709410000|2024-09-19 01:30:10|14887.85|14807.85|14885.06|14805.06|14887.85|14807.85|14885.06|14805.06|10
1726709420000|2024-09-19 01:30:20|14885.07|14805.07|14885.04|14805.04|14885.23|14805.23|14884.71|14804.71|10
1726709430000|2024-09-19 01:30:30|14885.01|14805.01|14885.09|14805.09|14885.09|14805.09|14884.61|14804.61|10
1726709440000|2024-09-19 01:30:40|14884.7|14804.7|14883.67|14803.67|14885.04|14805.04|14883.67|14803.67|10
1726709450000|2024-09-19 01:30:50|14883.58|14803.58|14877.1|14797.1|14883.58|14803.58|14877.1|14797.1|10
1726709460000|2024-09-19 01:31:00|14877.03|14797.03|14877.29|14797.29|14877.96|14797.96|14877.03|14797.03|10
1726709470000|2024-09-19 01:31:10|14877.81|14797.81|14881.28|14801.28|14881.28|14801.28|14877.81|14797.81|9
1726709480000|2024-09-19 01:31:20|14881.35|14801.35|14880.14|14800.14|14881.8|14801.8|14879.85|14799.85|10
1726709490000|2024-09-19 01:31:30|14879.84|14799.84|14878.4|14798.4|14879.86|14799.86|14878.4|14798.4|8
1726709500000|2024-09-19 01:31:40|14878.41|14798.41|14876.15|14796.15|14878.41|14798.41|14876.15|14796.15|10
1726709510000|2024-09-19 01:31:50|14875.9|14795.9|14875.1|14795.1|14875.96|14795.96|14875.1|14795.1|8
1726709520000|2024-09-19 01:32:00|14875.09|14795.09|14872.53|14792.53|14875.09|14795.09|14872.53|14792.53|7
1726709530000|2024-09-19 01:32:10|14872.93|14792.93|14869.51|14789.51|14872.93|14792.93|14869.51|14789.51|9
1726709540000|2024-09-19 01:32:20|14869.32|14789.32|14868.6|14788.6|14869.65|14789.65|14868.6|14788.6|10
1726709550000|2024-09-19 01:32:30|14868.62|14788.62|14867.61|14787.61|14868.66|14788.66|14867.61|14787.61|10
1726709560000|2024-09-19 01:32:40|14867.52|14787.52|14866.97|14786.97|14867.64|14787.64|14866.8|14786.8|10
1726709570000|2024-09-19 01:32:50|14865.9|14785.9|14863.05|14783.05|14865.9|14785.9|14863.05|14783.05|10
1726709580000|2024-09-19 01:33:00|14862.4|14782.4|14862.22|14782.22|14862.64|14782.64|14862.22|14782.22|10
1726709590000|2024-09-19 01:33:10|14862.16|14782.16|14860.64|14780.64|14862.16|14782.16|14860.37|14780.37|8
1726709600000|2024-09-19 01:33:20|14860.34|14780.34|14858.42|14778.42|14860.36|14780.36|14858.42|14778.42|10
1726709610000|2024-09-19 01:33:30|14858.8|14778.8|14856.34|14776.34|14858.8|14778.8|14855.87|14775.87|10
1726709620000|2024-09-19 01:33:40|14856.53|14776.53|14855.63|14775.63|14856.53|14776.53|14855.57|14775.57|9
1726709630000|2024-09-19 01:33:50|14855.49|14775.49|14853.95|14773.95|14855.49|14775.49|14853.53|14773.53|10
1726709640000|2024-09-19 01:34:00|14854|14774|14851.67|14771.67|14854|14774|14851.67|14771.67|10
1726709650000|2024-09-19 01:34:10|14851.66|14771.66|14847.35|14767.35|14851.66|14771.66|14847.09|14767.09|10
1726709660000|2024-09-19 01:34:20|14847.3|14767.3|14845.87|14765.87|14847.41|14767.41|14845.87|14765.87|10
1726709670000|2024-09-19 01:34:30|14846.09|14766.09|14848.47|14768.47|14848.47|14768.47|14846.09|14766.09|10
1726709680000|2024-09-19 01:34:40|14849.28|14769.28|14848.1|14768.1|14849.28|14769.28|14848.04|14768.04|9
1726709690000|2024-09-19 01:34:50|14848|14768|14846.66|14766.66|14848|14768|14846.5|14766.5|9
1726709700000|2024-09-19 01:35:00|14846.79|14766.79|14846.7|14766.7|14847.21|14767.21|14846.66|14766.66|8
1726709710000|2024-09-19 01:35:10|14846.51|14766.51|14849.12|14769.12|14849.12|14769.12|14846.51|14766.51|9
1726709720000|2024-09-19 01:35:20|14849.18|14769.18|14855.54|14775.54|14855.9|14775.9|14849.18|14769.18|9
1726709730000|2024-09-19 01:35:30|14856.21|14776.21|14856.49|14776.49|14856.49|14776.49|14855.16|14775.16|10
1726709740000|2024-09-19 01:35:40|14856.25|14776.25|14860.06|14780.06|14860.06|14780.06|14856.25|14776.25|9
1726709750000|2024-09-19 01:35:50|14860.87|14780.87|14863.92|14783.92|14863.92|14783.92|14860.87|14780.87|8
1726709760000|2024-09-19 01:36:00|14863.82|14783.82|14871.05|14791.05|14871.05|14791.05|14863.82|14783.82|10
1726709770000|2024-09-19 01:36:10|14871.3|14791.3|14871.03|14791.03|14871.42|14791.42|14870.95|14790.95|10
1726709780000|2024-09-19 01:36:20|14870.97|14790.97|14871.17|14791.17|14871.17|14791.17|14870.66|14790.66|8
1726709790000|2024-09-19 01:36:30|14871.5|14791.5|14873.61|14793.61|14873.61|14793.61|14871.5|14791.5|10
1726709800000|2024-09-19 01:36:40|14873.55|14793.55|14878.12|14798.12|14878.12|14798.12|14873.55|14793.55|10
1726709810000|2024-09-19 01:36:50|14879.55|14799.55|14885.58|14805.58|14885.68|14805.68|14878.9|14798.9|10
1726709820000|2024-09-19 01:37:00|14885.8|14805.8|14890.57|14810.57|14890.57|14810.57|14885.8|14805.8|10
1726709830000|2024-09-19 01:37:10|14891.09|14811.09|14893.21|14813.21|14893.79|14813.79|14891.09|14811.09|10
1726709840000|2024-09-19 01:37:20|14893.47|14813.47|14898.95|14818.95|14899.27|14819.27|14893.47|14813.47|10
1726709850000|2024-09-19 01:37:30|14899.04|14819.04|14901.11|14821.11|14901.11|14821.11|14898.25|14818.25|10
1726709860000|2024-09-19 01:37:40|14900.99|14820.99|14904.36|14824.36|14904.36|14824.36|14900.82|14820.82|10
1726709870000|2024-09-19 01:37:50|14904.68|14824.68|14904.38|14824.38|14905.98|14825.98|14904.38|14824.38|9
1726709880000|2024-09-19 01:38:00|14904.12|14824.12|14905.6|14825.6|14905.6|14825.6|14903.18|14823.18|10
1726709890000|2024-09-19 01:38:10|14905.9|14825.9|14907.76|14827.76|14907.76|14827.76|14905.9|14825.9|10
1726709900000|2024-09-19 01:38:20|14907.53|14827.53|14908.14|14828.14|14908.21|14828.21|14907.53|14827.53|10
1726709910000|2024-09-19 01:38:30|14908.19|14828.19|14909.04|14829.04|14909.08|14829.08|14907.88|14827.88|10
1726709920000|2024-09-19 01:38:40|14908.55|14828.55|14909.76|14829.76|14909.96|14829.96|14908.55|14828.55|10
1726709930000|2024-09-19 01:38:50|14911.52|14831.52|14909.98|14829.98|14911.63|14831.63|14909.52|14829.52|10
1726709940000|2024-09-19 01:39:00|14909.99|14829.99|14909.35|14829.35|14909.99|14829.99|14909.01|14829.01|9
1726709950000|2024-09-19 01:39:10|14909.05|14829.05|14912.02|14832.02|14912.02|14832.02|14909.05|14829.05|10
1726709960000|2024-09-19 01:39:20|14912.25|14832.25|14911.98|14831.98|14912.25|14832.25|14911.98|14831.98|9
1726709970000|2024-09-19 01:39:30|14912.04|14832.04|14913.61|14833.61|14913.71|14833.71|14911.92|14831.92|10
1726709980000|2024-09-19 01:39:40|14913.31|14833.31|14915.08|14835.08|14915.28|14835.28|14913.21|14833.21|9
1726709990000|2024-09-19 01:39:50|14914.96|14834.96|14915.1|14835.1|14915.27|14835.27|14914.83|14834.83|9
1726710000000|2024-09-19 01:40:00|14915.35|14835.35|14918.4|14838.4|14918.72|14838.72|14915.35|14835.35|10
1726710010000|2024-09-19 01:40:10|14918.13|14838.13|14918.11|14838.11|14918.14|14838.14|14917.72|14837.72|9
1726710020000|2024-09-19 01:40:20|14918.12|14838.12|14919.35|14839.35|14919.35|14839.35|14917.89|14837.89|10
1726710030000|2024-09-19 01:40:30|14920.45|14840.45|14922.35|14842.35|14922.35|14842.35|14920.37|14840.37|9
1726710040000|2024-09-19 01:40:40|14922.46|14842.46|14922.67|14842.67|14923.37|14843.37|14922.11|14842.11|10
1726710050000|2024-09-19 01:40:50|14921.77|14841.77|14921.09|14841.09|14921.77|14841.77|14920.82|14840.82|10
1726710060000|2024-09-19 01:41:00|14920.91|14840.91|14921.19|14841.19|14921.19|14841.19|14920.18|14840.18|10
1726710070000|2024-09-19 01:41:10|14921.11|14841.11|14922.58|14842.58|14922.61|14842.61|14921.11|14841.11|10
1726710080000|2024-09-19 01:41:20|14922.65|14842.65|14927.65|14847.65|14927.65|14847.65|14922.29|14842.29|9
1726710090000|2024-09-19 01:41:30|14927.85|14847.85|14929.58|14849.58|14930.29|14850.29|14927.85|14847.85|10
1726710100000|2024-09-19 01:41:40|14929.61|14849.61|14931.02|14851.02|14931.02|14851.02|14929.61|14849.61|10
1726710110000|2024-09-19 01:41:50|14930.87|14850.87|14931.11|14851.11|14931.59|14851.59|14930.87|14850.87|8
1726710120000|2024-09-19 01:42:00|14931.3|14851.3|14931.59|14851.59|14931.59|14851.59|14931.21|14851.21|8
1726710130000|2024-09-19 01:42:10|14931.45|14851.45|14932.78|14852.78|14932.78|14852.78|14931.44|14851.44|10
1726710140000|2024-09-19 01:42:20|14932.83|14852.83|14933.54|14853.54|14933.54|14853.54|14932.73|14852.73|10
1726710150000|2024-09-19 01:42:30|14933.76|14853.76|14933.59|14853.59|14934.08|14854.08|14933.42|14853.42|9
1726710160000|2024-09-19 01:42:40|14933.57|14853.57|14932.85|14852.85|14933.57|14853.57|14932.55|14852.55|9
1726710170000|2024-09-19 01:42:50|14932.86|14852.86|14933.53|14853.53|14933.53|14853.53|14932.55|14852.55|8
1726710180000|2024-09-19 01:43:00|14933.56|14853.56|14932.5|14852.5|14933.56|14853.56|14932.47|14852.47|8
1726710190000|2024-09-19 01:43:10|14932.57|14852.57|14932.67|14852.67|14932.67|14852.67|14932.29|14852.29|9
1726710200000|2024-09-19 01:43:20|14932.7|14852.7|14932.88|14852.88|14933.37|14853.37|14932.7|14852.7|9
1726710210000|2024-09-19 01:43:30|14932.97|14852.97|14933.25|14853.25|14933.25|14853.25|14932.56|14852.56|10
1726710220000|2024-09-19 01:43:40|14933.27|14853.27|14933.25|14853.25|14933.27|14853.27|14933.02|14853.02|8
1726710230000|2024-09-19 01:43:50|14933.39|14853.39|14934.28|14854.28|14934.54|14854.54|14933.39|14853.39|9
1726710240000|2024-09-19 01:44:00|14934.22|14854.22|14933.02|14853.02|14934.22|14854.22|14931.38|14851.38|10
1726710250000|2024-09-19 01:44:10|14932.8|14852.8|14929.56|14849.56|14932.8|14852.8|14929.56|14849.56|10
1726710260000|2024-09-19 01:44:20|14929.26|14849.26|14928.94|14848.94|14929.3|14849.3|14928.87|14848.87|10
1726710270000|2024-09-19 01:44:30|14928.88|14848.88|14929.3|14849.3|14929.3|14849.3|14928.32|14848.32|9
1726710280000|2024-09-19 01:44:40|14929.26|14849.26|14935.99|14855.99|14936.03|14856.03|14929.26|14849.26|10
1726710290000|2024-09-19 01:44:50|14935.79|14855.79|14930.96|14850.96|14935.91|14855.91|14930.96|14850.96|10
1726710300000|2024-09-19 01:45:00|14930.03|14850.03|14927.46|14847.46|14930.03|14850.03|14927|14847|10
1726710310000|2024-09-19 01:45:10|14927.29|14847.29|14929.69|14849.69|14929.84|14849.84|14927.29|14847.29|10
1726710320000|2024-09-19 01:45:20|14929.92|14849.92|14930.26|14850.26|14930.4|14850.4|14929.66|14849.66|10
1726710330000|2024-09-19 01:45:30|14930.43|14850.43|14931.26|14851.26|14931.82|14851.82|14930.04|14850.04|9
1726710340000|2024-09-19 01:45:40|14930.94|14850.94|14932.12|14852.12|14932.25|14852.25|14930.83|14850.83|8
1726710350000|2024-09-19 01:45:50|14932.1|14852.1|14932.94|14852.94|14933.23|14853.23|14932.06|14852.06|9
1726710360000|2024-09-19 01:46:00|14932.35|14852.35|14929.83|14849.83|14932.59|14852.59|14929.71|14849.71|9
1726710370000|2024-09-19 01:46:10|14928.99|14848.99|14928.09|14848.09|14929.12|14849.12|14928|14848|10
1726710380000|2024-09-19 01:46:20|14927.22|14847.22|14925.98|14845.98|14927.59|14847.59|14925.98|14845.98|10
1726710390000|2024-09-19 01:46:30|14925.96|14845.96|14925.14|14845.14|14925.96|14845.96|14925.12|14845.12|10
1726710400000|2024-09-19 01:46:40|14924.98|14844.98|14924.12|14844.12|14924.98|14844.98|14923.93|14843.93|8
1726710410000|2024-09-19 01:46:50|14924.1|14844.1|14924.15|14844.15|14924.15|14844.15|14923.64|14843.64|10
1726710420000|2024-09-19 01:47:00|14924.4|14844.4|14924.64|14844.64|14924.9|14844.9|14924.34|14844.34|8
1726710430000|2024-09-19 01:47:10|14925.42|14845.42|14926.65|14846.65|14926.81|14846.81|14925.42|14845.42|10
1726710440000|2024-09-19 01:47:20|14926.78|14846.78|14927.59|14847.59|14927.59|14847.59|14926.78|14846.78|10
1726710450000|2024-09-19 01:47:30|14926.7|14846.7|14926.02|14846.02|14926.7|14846.7|14925.87|14845.87|10
1726710460000|2024-09-19 01:47:40|14926.07|14846.07|14925.31|14845.31|14926.09|14846.09|14925.31|14845.31|10
1726710470000|2024-09-19 01:47:50|14925.32|14845.32|14923.19|14843.19|14925.32|14845.32|14923.19|14843.19|9
1726710480000|2024-09-19 01:48:00|14923.14|14843.14|14923.15|14843.15|14923.41|14843.41|14923.03|14843.03|10
1726710490000|2024-09-19 01:48:10|14923.14|14843.14|14922.94|14842.94|14923.15|14843.15|14922.61|14842.61|9
1726710500000|2024-09-19 01:48:20|14922.79|14842.79|14921.41|14841.41|14922.81|14842.81|14921.41|14841.41|10
1726710510000|2024-09-19 01:48:30|14921.31|14841.31|14922.24|14842.24|14922.37|14842.37|14921.23|14841.23|9
1726710520000|2024-09-19 01:48:40|14922.25|14842.25|14920.19|14840.19|14922.25|14842.25|14920.03|14840.03|10
1726710530000|2024-09-19 01:48:50|14920.24|14840.24|14919.45|14839.45|14920.39|14840.39|14919.14|14839.14|9
1726710540000|2024-09-19 01:49:00|14919.44|14839.44|14919.58|14839.58|14919.58|14839.58|14919.28|14839.28|10
1726710550000|2024-09-19 01:49:10|14919.45|14839.45|14918.41|14838.41|14919.45|14839.45|14918.41|14838.41|9
1726710560000|2024-09-19 01:49:20|14917.81|14837.81|14919.17|14839.17|14919.17|14839.17|14917.09|14837.09|10
1726710570000|2024-09-19 01:49:30|14919.37|14839.37|14915.99|14835.99|14919.67|14839.67|14915.99|14835.99|10
1726710580000|2024-09-19 01:49:40|14915.66|14835.66|14915.19|14835.19|14915.66|14835.66|14915.12|14835.12|7
1726710590000|2024-09-19 01:49:50|14915.17|14835.17|14914.62|14834.62|14915.51|14835.51|14914.62|14834.62|10
1726710600000|2024-09-19 01:50:00|14914.65|14834.65|14913.26|14833.26|14914.93|14834.93|14913.07|14833.07|10
1726710610000|2024-09-19 01:50:10|14913.36|14833.36|14912.35|14832.35|14913.36|14833.36|14912.23|14832.23|10
1726710620000|2024-09-19 01:50:20|14912.41|14832.41|14912.73|14832.73|14912.73|14832.73|14912.29|14832.29|10
1726710630000|2024-09-19 01:50:30|14912.86|14832.86|14913.01|14833.01|14913.14|14833.14|14912.86|14832.86|10
1726710640000|2024-09-19 01:50:40|14913.02|14833.02|14912.54|14832.54|14913.26|14833.26|14912.54|14832.54|8
1726710650000|2024-09-19 01:50:50|14912.31|14832.31|14911.54|14831.54|14912.33|14832.33|14911.38|14831.38|8
1726710660000|2024-09-19 01:51:00|14911.8|14831.8|14910.91|14830.91|14911.8|14831.8|14910.31|14830.31|10
1726710670000|2024-09-19 01:51:10|14911.09|14831.09|14911.3|14831.3|14912.07|14832.07|14911.09|14831.09|10
1726710680000|2024-09-19 01:51:20|14911.02|14831.02|14910.98|14830.98|14911.48|14831.48|14910.56|14830.56|10
1726710690000|2024-09-19 01:51:30|14910.65|14830.65|14913.52|14833.52|14913.52|14833.52|14910.45|14830.45|10
1726710700000|2024-09-19 01:51:40|14913.75|14833.75|14922.39|14842.39|14922.39|14842.39|14913.75|14833.75|10
1726710710000|2024-09-19 01:51:50|14922.88|14842.88|14923.11|14843.11|14923.2|14843.2|14922.8|14842.8|10
1726710720000|2024-09-19 01:52:00|14923.38|14843.38|14922.88|14842.88|14924.37|14844.37|14922.88|14842.88|10
1726710730000|2024-09-19 01:52:10|14922.78|14842.78|14923.64|14843.64|14923.87|14843.87|14922.78|14842.78|10
1726710740000|2024-09-19 01:52:20|14923.63|14843.63|14925.09|14845.09|14925.09|14845.09|14923.63|14843.63|10
1726710750000|2024-09-19 01:52:30|14924.94|14844.94|14924.46|14844.46|14925.07|14845.07|14924.31|14844.31|10
1726710760000|2024-09-19 01:52:40|14924.44|14844.44|14926.41|14846.41|14926.96|14846.96|14924.16|14844.16|10
1726710770000|2024-09-19 01:52:50|14926.45|14846.45|14927.58|14847.58|14927.79|14847.79|14925.88|14845.88|9
1726710780000|2024-09-19 01:53:00|14927.63|14847.63|14928.4|14848.4|14928.4|14848.4|14927.63|14847.63|9
1726710790000|2024-09-19 01:53:10|14928.61|14848.61|14927.9|14847.9|14928.61|14848.61|14927.76|14847.76|7
1726710800000|2024-09-19 01:53:20|14928.02|14848.02|14926.55|14846.55|14928.73|14848.73|14926.55|14846.55|9
1726710810000|2024-09-19 01:53:30|14926.31|14846.31|14927.73|14847.73|14927.73|14847.73|14926.06|14846.06|10
1726710820000|2024-09-19 01:53:40|14928.02|14848.02|14923.96|14843.96|14928.94|14848.94|14923.19|14843.19|10
1726710830000|2024-09-19 01:53:50|14923.5|14843.5|14924.33|14844.33|14924.33|14844.33|14923.5|14843.5|10
1726710840000|2024-09-19 01:54:00|14924.57|14844.57|14923.63|14843.63|14924.88|14844.88|14923.63|14843.63|10
1726710850000|2024-09-19 01:54:10|14923.64|14843.64|14923.7|14843.7|14923.77|14843.77|14923.64|14843.64|7
1726710860000|2024-09-19 01:54:20|14923.72|14843.72|14922.32|14842.32|14923.75|14843.75|14922.32|14842.32|10
1726710870000|2024-09-19 01:54:30|14922.47|14842.47|14921.98|14841.98|14923.56|14843.56|14921.98|14841.98|10
1726710880000|2024-09-19 01:54:40|14921.86|14841.86|14923.36|14843.36|14923.36|14843.36|14921.86|14841.86|10
1726710890000|2024-09-19 01:54:50|14923.44|14843.44|14922.59|14842.59|14923.56|14843.56|14922.56|14842.56|9
1726710900000|2024-09-19 01:55:00|14922.51|14842.51|14922.88|14842.88|14922.91|14842.91|14922.28|14842.28|10
1726710910000|2024-09-19 01:55:10|14923.05|14843.05|14924.91|14844.91|14924.91|14844.91|14922.63|14842.63|10
1726710920000|2024-09-19 01:55:20|14924.9|14844.9|14924.58|14844.58|14924.9|14844.9|14924.58|14844.58|9
1726710930000|2024-09-19 01:55:30|14924.53|14844.53|14924.89|14844.89|14924.89|14844.89|14923.89|14843.89|7
1726710940000|2024-09-19 01:55:40|14925|14845|14925.04|14845.04|14925.19|14845.19|14924.94|14844.94|8
1726710950000|2024-09-19 01:55:50|14925.25|14845.25|14926.07|14846.07|14926.07|14846.07|14924.46|14844.46|9
1726710960000|2024-09-19 01:56:00|14925.79|14845.79|14925.41|14845.41|14925.79|14845.79|14925.05|14845.05|9
1726710970000|2024-09-19 01:56:10|14925.22|14845.22|14925.2|14845.2|14925.29|14845.29|14925.07|14845.07|10
1726710980000|2024-09-19 01:56:20|14925.86|14845.86|14924.31|14844.31|14925.86|14845.86|14924.31|14844.31|8
1726710990000|2024-09-19 01:56:30|14923.84|14843.84|14923.19|14843.19|14923.84|14843.84|14923.19|14843.19|9
1726711000000|2024-09-19 01:56:40|14923.26|14843.26|14923.34|14843.34|14923.35|14843.35|14923.24|14843.24|9
1726711010000|2024-09-19 01:56:50|14923.33|14843.33|14921.57|14841.57|14923.33|14843.33|14921.56|14841.56|9
1726711020000|2024-09-19 01:57:00|14921.38|14841.38|14921.54|14841.54|14921.69|14841.69|14921.13|14841.13|10
1726711030000|2024-09-19 01:57:10|14921.41|14841.41|14924.37|14844.37|14924.48|14844.48|14921.41|14841.41|10
1726711040000|2024-09-19 01:57:20|14924.72|14844.72|14925.71|14845.71|14925.71|14845.71|14924.72|14844.72|10
1726711050000|2024-09-19 01:57:30|14925.75|14845.75|14926.28|14846.28|14926.28|14846.28|14925.52|14845.52|8
1726711060000|2024-09-19 01:57:40|14926.49|14846.49|14925.78|14845.78|14927.7|14847.7|14925.78|14845.78|10
1726711070000|2024-09-19 01:57:50|14925.94|14845.94|14926.94|14846.94|14926.99|14846.99|14925.48|14845.48|6
1726711080000|2024-09-19 01:58:00|14926.92|14846.92|14926.42|14846.42|14927.11|14847.11|14926.31|14846.31|9
1726711090000|2024-09-19 01:58:10|14926.35|14846.35|14926.23|14846.23|14926.35|14846.35|14925.85|14845.85|9
1726711100000|2024-09-19 01:58:20|14926.36|14846.36|14928.84|14848.84|14928.89|14848.89|14926.36|14846.36|9
1726711110000|2024-09-19 01:58:30|14929.41|14849.41|14928.77|14848.77|14929.41|14849.41|14928.77|14848.77|9
1726711120000|2024-09-19 01:58:40|14928.7|14848.7|14926.73|14846.73|14928.7|14848.7|14926.73|14846.73|10
1726711130000|2024-09-19 01:58:50|14926.61|14846.61|14926.22|14846.22|14926.61|14846.61|14926.22|14846.22|7
1726711140000|2024-09-19 01:59:00|14926.89|14846.89|14926.89|14846.89|14926.89|14846.89|14926.89|14846.89|1
1726711150000|2024-09-19 01:59:10|14927.09|14847.09|14928.49|14848.49|14928.65|14848.65|14927.09|14847.09|8
1726711160000|2024-09-19 01:59:20|14928.75|14848.75|14926.73|14846.73|14928.83|14848.83|14926.53|14846.53|9
1726711170000|2024-09-19 01:59:30|14926.7|14846.7|14926.53|14846.53|14926.84|14846.84|14926.38|14846.38|9
1726711180000|2024-09-19 01:59:40|14926.58|14846.58|14926.85|14846.85|14926.85|14846.85|14926.43|14846.43|8
1726711190000|2024-09-19 01:59:50|14926.88|14846.88|14924.45|14844.45|14928.64|14848.64|14924.33|14844.33|9
1726711200000|2024-09-19 02:00:00|14924.7|14844.7|14932.77|14852.77|14933.27|14853.27|14924.7|14844.7|10
1726711210000|2024-09-19 02:00:10|14932.18|14852.18|14930.04|14850.04|14932.42|14852.42|14930.04|14850.04|10
1726711220000|2024-09-19 02:00:20|14930.21|14850.21|14927.88|14847.88|14930.21|14850.21|14927.88|14847.88|10
1726711230000|2024-09-19 02:00:30|14927.2|14847.2|14924.5|14844.5|14927.2|14847.2|14924.5|14844.5|10
1726711240000|2024-09-19 02:00:40|14924.34|14844.34|14924.99|14844.99|14924.99|14844.99|14924.34|14844.34|10
1726711250000|2024-09-19 02:00:50|14924.98|14844.98|14925.24|14845.24|14925.24|14845.24|14924.93|14844.93|10
1726711260000|2024-09-19 02:01:00|14925.13|14845.13|14925.75|14845.75|14925.75|14845.75|14924.89|14844.89|10
1726711270000|2024-09-19 02:01:10|14926.17|14846.17|14928.42|14848.42|14929.54|14849.54|14926.05|14846.05|10
1726711280000|2024-09-19 02:01:20|14928.51|14848.51|14927.01|14847.01|14928.51|14848.51|14927.01|14847.01|10
1726711290000|2024-09-19 02:01:30|14927.23|14847.23|14927.18|14847.18|14928.41|14848.41|14927.18|14847.18|10
1726711300000|2024-09-19 02:01:40|14926.68|14846.68|14921.29|14841.29|14927.58|14847.58|14921.29|14841.29|10
1726711310000|2024-09-19 02:01:50|14920.15|14840.15|14917.45|14837.45|14920.15|14840.15|14917.45|14837.45|9
1726711320000|2024-09-19 02:02:00|14917.44|14837.44|14912.47|14832.47|14917.85|14837.85|14912.47|14832.47|10
1726711330000|2024-09-19 02:02:10|14911.46|14831.46|14911.14|14831.14|14911.58|14831.58|14911.08|14831.08|10
1726711340000|2024-09-19 02:02:20|14906.83|14826.83|14903.72|14823.72|14906.97|14826.97|14903.72|14823.72|9
1726711350000|2024-09-19 02:02:30|14903.51|14823.51|14902.37|14822.37|14903.51|14823.51|14902.37|14822.37|10
1726711360000|2024-09-19 02:02:40|14902.33|14822.33|14901.05|14821.05|14902.33|14822.33|14901.05|14821.05|10
1726711370000|2024-09-19 02:02:50|14900.64|14820.64|14901.96|14821.96|14902.19|14822.19|14900.37|14820.37|8
1726711380000|2024-09-19 02:03:00|14901|14821|14900.66|14820.66|14901|14821|14900.22|14820.22|8
1726711390000|2024-09-19 02:03:10|14900.6|14820.6|14901.07|14821.07|14901.07|14821.07|14900.58|14820.58|6
1726711400000|2024-09-19 02:03:20|14900.46|14820.46|14899.89|14819.89|14900.46|14820.46|14899.89|14819.89|9
1726711410000|2024-09-19 02:03:30|14899.87|14819.87|14900.15|14820.15|14900.21|14820.21|14899.87|14819.87|8
1726711420000|2024-09-19 02:03:40|14900.16|14820.16|14899.97|14819.97|14900.36|14820.36|14898.9|14818.9|10
1726711430000|2024-09-19 02:03:50|14900.35|14820.35|14900.84|14820.84|14900.84|14820.84|14900.19|14820.19|10
1726711440000|2024-09-19 02:04:00|14902.19|14822.19|14907.15|14827.15|14907.15|14827.15|14902.19|14822.19|10
1726711450000|2024-09-19 02:04:10|14908.17|14828.17|14909.35|14829.35|14909.35|14829.35|14908.17|14828.17|10
1726711460000|2024-09-19 02:04:20|14909.3|14829.3|14911.97|14831.97|14911.97|14831.97|14909.3|14829.3|10
1726711470000|2024-09-19 02:04:30|14911.98|14831.98|14913.14|14833.14|14913.14|14833.14|14911.98|14831.98|8
1726711480000|2024-09-19 02:04:40|14912.88|14832.88|14909.85|14829.85|14912.88|14832.88|14909.85|14829.85|10
1726711490000|2024-09-19 02:04:50|14909.67|14829.67|14908.39|14828.39|14909.67|14829.67|14908.39|14828.39|10
1726711500000|2024-09-19 02:05:00|14908.47|14828.47|14909.66|14829.66|14909.66|14829.66|14908.44|14828.44|9
1726711510000|2024-09-19 02:05:10|14909.61|14829.61|14915.34|14835.34|14915.34|14835.34|14909.47|14829.47|10
1726711520000|2024-09-19 02:05:20|14915.5|14835.5|14915.47|14835.47|14915.52|14835.52|14915.22|14835.22|9
1726711530000|2024-09-19 02:05:30|14915.51|14835.51|14914.44|14834.44|14915.51|14835.51|14914.44|14834.44|8
1726711540000|2024-09-19 02:05:40|14914.24|14834.24|14912.55|14832.55|14914.24|14834.24|14912.55|14832.55|10
1726711550000|2024-09-19 02:05:50|14912.56|14832.56|14912.25|14832.25|14912.56|14832.56|14912.25|14832.25|3
1726711560000|2024-09-19 02:06:00|14911.94|14831.94|14911.24|14831.24|14911.94|14831.94|14911.24|14831.24|8
1726711570000|2024-09-19 02:06:10|14911.27|14831.27|14910.71|14830.71|14911.27|14831.27|14910.71|14830.71|8
1726711580000|2024-09-19 02:06:20|14910.45|14830.45|14907.22|14827.22|14910.45|14830.45|14907.22|14827.22|10
1726711590000|2024-09-19 02:06:30|14907.11|14827.11|14906.49|14826.49|14907.11|14827.11|14906.49|14826.49|10
1726711600000|2024-09-19 02:06:40|14906.76|14826.76|14903.26|14823.26|14906.76|14826.76|14903.26|14823.26|10
1726711610000|2024-09-19 02:06:50|14901.76|14821.76|14898.55|14818.55|14901.76|14821.76|14898.36|14818.36|10
1726711620000|2024-09-19 02:07:00|14898.57|14818.57|14898.9|14818.9|14899.01|14819.01|14898.38|14818.38|10
1726711630000|2024-09-19 02:07:10|14898.86|14818.86|14898.09|14818.09|14898.86|14818.86|14898.05|14818.05|8
1726711640000|2024-09-19 02:07:20|14897.54|14817.54|14899.53|14819.53|14899.53|14819.53|14897.54|14817.54|10
1726711650000|2024-09-19 02:07:30|14898.71|14818.71|14898.57|14818.57|14898.8|14818.8|14898.51|14818.51|9
1726711660000|2024-09-19 02:07:40|14899.05|14819.05|14899.09|14819.09|14899.41|14819.41|14899.05|14819.05|7
1726711670000|2024-09-19 02:07:50|14899.8|14819.8|14899.53|14819.53|14899.8|14819.8|14899.12|14819.12|9
1726711680000|2024-09-19 02:08:00|14899.54|14819.54|14900.34|14820.34|14900.34|14820.34|14898.87|14818.87|9
1726711690000|2024-09-19 02:08:10|14900.54|14820.54|14901.65|14821.65|14901.88|14821.88|14900.54|14820.54|10
1726711700000|2024-09-19 02:08:20|14903.58|14823.58|14909.08|14829.08|14909.08|14829.08|14903.58|14823.58|10
1726711710000|2024-09-19 02:08:30|14909.29|14829.29|14912.98|14832.98|14913.85|14833.85|14909.29|14829.29|10
1726711720000|2024-09-19 02:08:40|14913.14|14833.14|14909.16|14829.16|14913.15|14833.15|14909.16|14829.16|9
1726711730000|2024-09-19 02:08:50|14909.03|14829.03|14908.73|14828.73|14909.03|14829.03|14908.73|14828.73|9
1726711740000|2024-09-19 02:09:00|14908.53|14828.53|14909.39|14829.39|14909.39|14829.39|14908.1|14828.1|7
1726711750000|2024-09-19 02:09:10|14909.42|14829.42|14909.32|14829.32|14909.43|14829.43|14909.01|14829.01|10
1726711760000|2024-09-19 02:09:20|14909.55|14829.55|14908.6|14828.6|14909.63|14829.63|14908.6|14828.6|9
1726711770000|2024-09-19 02:09:30|14908.57|14828.57|14908.24|14828.24|14908.57|14828.57|14908.24|14828.24|9
1726711780000|2024-09-19 02:09:40|14908|14828|14908.35|14828.35|14908.35|14828.35|14907.85|14827.85|10
1726711790000|2024-09-19 02:09:50|14908.55|14828.55|14909.62|14829.62|14909.62|14829.62|14908.55|14828.55|10
1726711800000|2024-09-19 02:10:00|14910.06|14830.06|14910.63|14830.63|14910.75|14830.75|14910.06|14830.06|9
1726711810000|2024-09-19 02:10:10|14912.8|14832.8|14918.3|14838.3|14918.34|14838.34|14912.8|14832.8|9
1726711820000|2024-09-19 02:10:20|14918.34|14838.34|14923.16|14843.16|14923.16|14843.16|14918.28|14838.28|9
1726711830000|2024-09-19 02:10:30|14924.81|14844.81|14926.86|14846.86|14927.22|14847.22|14924.81|14844.81|10
1726711840000|2024-09-19 02:10:40|14926.88|14846.88|14925.96|14845.96|14928.45|14848.45|14925.96|14845.96|10
1726711850000|2024-09-19 02:10:50|14925.93|14845.93|14926.12|14846.12|14926.84|14846.84|14925.93|14845.93|10
1726711860000|2024-09-19 02:11:00|14927.02|14847.02|14929.05|14849.05|14929.05|14849.05|14926.95|14846.95|10
1726711870000|2024-09-19 02:11:10|14929.21|14849.21|14928.81|14848.81|14929.29|14849.29|14928.81|14848.81|10
1726711880000|2024-09-19 02:11:20|14929.03|14849.03|14928.63|14848.63|14929.03|14849.03|14928.44|14848.44|8
1726711890000|2024-09-19 02:11:30|14928.75|14848.75|14928.37|14848.37|14928.75|14848.75|14927.97|14847.97|10
1726711900000|2024-09-19 02:11:40|14928.36|14848.36|14927.55|14847.55|14928.42|14848.42|14927.55|14847.55|8
1726711910000|2024-09-19 02:11:50|14927.53|14847.53|14927.31|14847.31|14927.72|14847.72|14927.31|14847.31|8
1726711920000|2024-09-19 02:12:00|14927.36|14847.36|14927.45|14847.45|14927.45|14847.45|14927.35|14847.35|7
1726711930000|2024-09-19 02:12:10|14928.19|14848.19|14927.85|14847.85|14928.34|14848.34|14927.85|14847.85|8
1726711940000|2024-09-19 02:12:20|14928.1|14848.1|14929.64|14849.64|14929.64|14849.64|14928.1|14848.1|10
1726711950000|2024-09-19 02:12:30|14929.66|14849.66|14935.26|14855.26|14935.26|14855.26|14929.66|14849.66|7
1726711960000|2024-09-19 02:12:40|14935.15|14855.15|14936.19|14856.19|14936.23|14856.23|14935.02|14855.02|10
1726711970000|2024-09-19 02:12:50|14936.11|14856.11|14936.32|14856.32|14936.32|14856.32|14936.11|14856.11|6
1726711980000|2024-09-19 02:13:00|14937.93|14857.93|14938.35|14858.35|14938.48|14858.48|14937.93|14857.93|8
1726711990000|2024-09-19 02:13:10|14937.81|14857.81|14939.79|14859.79|14939.79|14859.79|14937.81|14857.81|10
1726712000000|2024-09-19 02:13:20|14939.65|14859.65|14939.11|14859.11|14939.65|14859.65|14939.11|14859.11|8
1726712010000|2024-09-19 02:13:30|14939.12|14859.12|14938.8|14858.8|14939.12|14859.12|14938.8|14858.8|5
1726712020000|2024-09-19 02:13:40|14937.88|14857.88|14937.22|14857.22|14937.88|14857.88|14937.22|14857.22|10
1726712030000|2024-09-19 02:13:50|14937.02|14857.02|14935.54|14855.54|14937.02|14857.02|14935.54|14855.54|10
1726712040000|2024-09-19 02:14:00|14935.45|14855.45|14935.1|14855.1|14935.46|14855.46|14935.1|14855.1|10
1726712050000|2024-09-19 02:14:10|14935.08|14855.08|14934.21|14854.21|14935.1|14855.1|14934.21|14854.21|6
1726712060000|2024-09-19 02:14:20|14933.7|14853.7|14932.87|14852.87|14933.85|14853.85|14932.87|14852.87|9
1726712070000|2024-09-19 02:14:30|14930.53|14850.53|14927.87|14847.87|14930.53|14850.53|14927.87|14847.87|10
1726712080000|2024-09-19 02:14:40|14927.85|14847.85|14927.46|14847.46|14928.14|14848.14|14927.46|14847.46|8
1726712090000|2024-09-19 02:14:50|14927.53|14847.53|14926.63|14846.63|14927.53|14847.53|14926.49|14846.49|10
1726712100000|2024-09-19 02:15:00|14926.62|14846.62|14927.01|14847.01|14927.01|14847.01|14926.62|14846.62|8
1726712110000|2024-09-19 02:15:10|14926.83|14846.83|14926.96|14846.96|14927.09|14847.09|14926.57|14846.57|10
1726712120000|2024-09-19 02:15:20|14927.41|14847.41|14926.14|14846.14|14927.41|14847.41|14925.29|14845.29|10
1726712130000|2024-09-19 02:15:30|14923.75|14843.75|14925.61|14845.61|14925.92|14845.92|14923.75|14843.75|10
1726712140000|2024-09-19 02:15:40|14925.46|14845.46|14922.99|14842.99|14925.46|14845.46|14922.99|14842.99|9
1726712150000|2024-09-19 02:15:50|14922.76|14842.76|14919.3|14839.3|14922.76|14842.76|14919.3|14839.3|10
1726712160000|2024-09-19 02:16:00|14919.23|14839.23|14918.75|14838.75|14919.23|14839.23|14918.75|14838.75|9
1726712170000|2024-09-19 02:16:10|14918.71|14838.71|14918.6|14838.6|14918.71|14838.71|14918.3|14838.3|5
1726712180000|2024-09-19 02:16:20|14918.77|14838.77|14918.21|14838.21|14918.77|14838.77|14917.87|14837.87|8
1726712190000|2024-09-19 02:16:30|14918.31|14838.31|14917.94|14837.94|14918.32|14838.32|14917.81|14837.81|8
1726712200000|2024-09-19 02:16:40|14917.3|14837.3|14916.2|14836.2|14917.3|14837.3|14916.2|14836.2|7
1726712210000|2024-09-19 02:16:50|14916.17|14836.17|14916.21|14836.21|14916.21|14836.21|14916.04|14836.04|8
1726712220000|2024-09-19 02:17:00|14916.17|14836.17|14915.27|14835.27|14916.17|14836.17|14913.81|14833.81|10
1726712230000|2024-09-19 02:17:10|14915.36|14835.36|14915.5|14835.5|14915.5|14835.5|14914.64|14834.64|8
1726712240000|2024-09-19 02:17:20|14915.6|14835.6|14915.33|14835.33|14915.86|14835.86|14915.33|14835.33|10
1726712250000|2024-09-19 02:17:30|14915.17|14835.17|14912.7|14832.7|14915.17|14835.17|14912.7|14832.7|7
1726712260000|2024-09-19 02:17:40|14912.13|14832.13|14911.84|14831.84|14912.13|14832.13|14911.84|14831.84|8
1726712270000|2024-09-19 02:17:50|14912.07|14832.07|14911.81|14831.81|14912.09|14832.09|14911.81|14831.81|8
1726712280000|2024-09-19 02:18:00|14911.8|14831.8|14911.41|14831.41|14911.86|14831.86|14911.41|14831.41|8
1726712290000|2024-09-19 02:18:10|14911.43|14831.43|14913.27|14833.27|14913.27|14833.27|14911.41|14831.41|9
1726712300000|2024-09-19 02:18:20|14913.25|14833.25|14914.51|14834.51|14914.62|14834.62|14913.14|14833.14|10
1726712310000|2024-09-19 02:18:30|14914.94|14834.94|14914.08|14834.08|14915.15|14835.15|14913.67|14833.67|9
1726712320000|2024-09-19 02:18:40|14914.12|14834.12|14915.23|14835.23|14915.26|14835.26|14913.63|14833.63|10
1726712330000|2024-09-19 02:18:50|14915.09|14835.09|14913.58|14833.58|14915.09|14835.09|14913.58|14833.58|10
1726712340000|2024-09-19 02:19:00|14913.59|14833.59|14913.65|14833.65|14913.65|14833.65|14913.59|14833.59|5
1726712350000|2024-09-19 02:19:10|14913.63|14833.63|14914.44|14834.44|14914.44|14834.44|14913.54|14833.54|9
1726712360000|2024-09-19 02:19:20|14914.63|14834.63|14913.55|14833.55|14914.63|14834.63|14913.38|14833.38|9
1726712370000|2024-09-19 02:19:30|14913.56|14833.56|14913.59|14833.59|14913.62|14833.62|14913.43|14833.43|8
1726712380000|2024-09-19 02:19:40|14913.57|14833.57|14911.68|14831.68|14913.57|14833.57|14911.68|14831.68|7
1726712390000|2024-09-19 02:19:50|14911.56|14831.56|14911.8|14831.8|14911.88|14831.88|14911.49|14831.49|9
1726712400000|2024-09-19 02:20:00|14911.81|14831.81|14909.37|14829.37|14911.82|14831.82|14909.25|14829.25|7
1726712410000|2024-09-19 02:20:10|14909.38|14829.38|14911.49|14831.49|14911.49|14831.49|14909.36|14829.36|9
1726712420000|2024-09-19 02:20:20|14911.57|14831.57|14911.49|14831.49|14911.86|14831.86|14911.49|14831.49|9
1726712430000|2024-09-19 02:20:30|14911.46|14831.46|14911.8|14831.8|14911.8|14831.8|14911.46|14831.46|7
1726712440000|2024-09-19 02:20:40|14911.48|14831.48|14910.87|14830.87|14911.99|14831.99|14910.87|14830.87|10
1726712450000|2024-09-19 02:20:50|14910.85|14830.85|14910.71|14830.71|14910.85|14830.85|14910.39|14830.39|9
1726712460000|2024-09-19 02:21:00|14910.85|14830.85|14912.05|14832.05|14912.11|14832.11|14910.85|14830.85|10
1726712470000|2024-09-19 02:21:10|14912.04|14832.04|14912.81|14832.81|14912.86|14832.86|14911.94|14831.94|10
1726712480000|2024-09-19 02:21:20|14913.61|14833.61|14917.83|14837.83|14917.85|14837.85|14913.61|14833.61|10
1726712490000|2024-09-19 02:21:30|14918.08|14838.08|14919.32|14839.32|14919.32|14839.32|14918.08|14838.08|9
1726712500000|2024-09-19 02:21:40|14919.33|14839.33|14922.41|14842.41|14922.41|14842.41|14919.33|14839.33|7
1726712510000|2024-09-19 02:21:50|14922.28|14842.28|14921.61|14841.61|14922.53|14842.53|14921.61|14841.61|9
1726712520000|2024-09-19 02:22:00|14921.53|14841.53|14922.14|14842.14|14922.4|14842.4|14921.53|14841.53|10
1726712530000|2024-09-19 02:22:10|14922.32|14842.32|14922.53|14842.53|14922.92|14842.92|14922.32|14842.32|8
1726712540000|2024-09-19 02:22:20|14922.69|14842.69|14922.13|14842.13|14922.69|14842.69|14922.13|14842.13|7
1726712550000|2024-09-19 02:22:30|14921.95|14841.95|14922.57|14842.57|14922.59|14842.59|14921.66|14841.66|8
1726712560000|2024-09-19 02:22:40|14922.69|14842.69|14923.38|14843.38|14923.41|14843.41|14922.69|14842.69|7
1726712570000|2024-09-19 02:22:50|14923.52|14843.52|14923.65|14843.65|14923.65|14843.65|14923.52|14843.52|6
1726712580000|2024-09-19 02:23:00|14923.82|14843.82|14924.68|14844.68|14924.76|14844.76|14923.82|14843.82|9
1726712590000|2024-09-19 02:23:10|14924.76|14844.76|14925.9|14845.9|14925.9|14845.9|14924.76|14844.76|10
1726712600000|2024-09-19 02:23:20|14926.1|14846.1|14927.3|14847.3|14927.48|14847.48|14926.1|14846.1|9
1726712610000|2024-09-19 02:23:30|14927.29|14847.29|14927.07|14847.07|14927.3|14847.3|14926.69|14846.69|9
1726712620000|2024-09-19 02:23:40|14926.69|14846.69|14923.61|14843.61|14926.69|14846.69|14923.61|14843.61|10
1726712630000|2024-09-19 02:23:50|14923.55|14843.55|14920.7|14840.7|14923.93|14843.93|14920.7|14840.7|9
1726712640000|2024-09-19 02:24:00|14919.96|14839.96|14917.62|14837.62|14919.96|14839.96|14917.62|14837.62|8
1726712650000|2024-09-19 02:24:10|14917.61|14837.61|14916.42|14836.42|14917.61|14837.61|14916.42|14836.42|9
1726712660000|2024-09-19 02:24:20|14916.38|14836.38|14915.78|14835.78|14916.68|14836.68|14915.78|14835.78|7
1726712670000|2024-09-19 02:24:30|14915.81|14835.81|14914.68|14834.68|14916.35|14836.35|14914.65|14834.65|10
1726712680000|2024-09-19 02:24:40|14914.78|14834.78|14915.24|14835.24|14915.24|14835.24|14913.85|14833.85|9
1726712690000|2024-09-19 02:24:50|14915.47|14835.47|14915.4|14835.4|14915.78|14835.78|14915.4|14835.4|10
1726712700000|2024-09-19 02:25:00|14915.31|14835.31|14914.4|14834.4|14915.31|14835.31|14914.4|14834.4|10
1726712710000|2024-09-19 02:25:10|14914.36|14834.36|14914.94|14834.94|14915.03|14835.03|14914.36|14834.36|8
1726712720000|2024-09-19 02:25:20|14914.98|14834.98|14914.73|14834.73|14914.99|14834.99|14914.73|14834.73|9
1726712730000|2024-09-19 02:25:30|14914.52|14834.52|14914.46|14834.46|14914.59|14834.59|14914.45|14834.45|10
1726712740000|2024-09-19 02:25:40|14914.47|14834.47|14914.03|14834.03|14914.49|14834.49|14914.01|14834.01|7
1726712750000|2024-09-19 02:25:50|14913.96|14833.96|14914.19|14834.19|14914.34|14834.34|14913.96|14833.96|6
1726712760000|2024-09-19 02:26:00|14914.08|14834.08|14913.9|14833.9|14914.08|14834.08|14913.88|14833.88|9
1726712770000|2024-09-19 02:26:10|14911.67|14831.67|14911.88|14831.88|14912.09|14832.09|14911.67|14831.67|9
1726712780000|2024-09-19 02:26:20|14911.9|14831.9|14912.15|14832.15|14912.41|14832.41|14911.9|14831.9|7
1726712790000|2024-09-19 02:26:30|14912.1|14832.1|14912.3|14832.3|14912.3|14832.3|14911.85|14831.85|9
1726712800000|2024-09-19 02:26:40|14912.81|14832.81|14923.95|14843.95|14923.95|14843.95|14912.76|14832.76|10
1726712810000|2024-09-19 02:26:50|14923.76|14843.76|14926.64|14846.64|14926.73|14846.73|14923.18|14843.18|10
1726712820000|2024-09-19 02:27:00|14926.63|14846.63|14928.44|14848.44|14928.45|14848.45|14926.63|14846.63|6
1726712830000|2024-09-19 02:27:10|14930.6|14850.6|14931.47|14851.47|14931.47|14851.47|14930.6|14850.6|7
1726712840000|2024-09-19 02:27:20|14931.54|14851.54|14932.64|14852.64|14932.77|14852.77|14931.54|14851.54|10
1726712850000|2024-09-19 02:27:30|14932.61|14852.61|14932.73|14852.73|14932.76|14852.76|14932.05|14852.05|9
1726712860000|2024-09-19 02:27:40|14934.04|14854.04|14935.4|14855.4|14935.66|14855.66|14934.04|14854.04|9
1726712870000|2024-09-19 02:27:50|14935.11|14855.11|14935.58|14855.58|14935.58|14855.58|14935.11|14855.11|8
1726712880000|2024-09-19 02:28:00|14934.75|14854.75|14935.83|14855.83|14935.83|14855.83|14934.16|14854.16|9
1726712890000|2024-09-19 02:28:10|14935.84|14855.84|14936.63|14856.63|14936.66|14856.66|14935.83|14855.83|9
1726712900000|2024-09-19 02:28:20|14936.62|14856.62|14936.59|14856.59|14936.62|14856.62|14936.25|14856.25|8
1726712910000|2024-09-19 02:28:30|14936.61|14856.61|14937.38|14857.38|14937.5|14857.5|14936.39|14856.39|10
1726712920000|2024-09-19 02:28:40|14937.22|14857.22|14937.45|14857.45|14937.53|14857.53|14937.22|14857.22|10
1726712930000|2024-09-19 02:28:50|14937.26|14857.26|14938.09|14858.09|14938.28|14858.28|14937.26|14857.26|8
1726712940000|2024-09-19 02:29:00|14938.2|14858.2|14938.9|14858.9|14939.19|14859.19|14938.2|14858.2|9
1726712950000|2024-09-19 02:29:10|14938.89|14858.89|14940.52|14860.52|14940.52|14860.52|14938.89|14858.89|8
1726712960000|2024-09-19 02:29:20|14940.54|14860.54|14941.62|14861.62|14941.62|14861.62|14940.54|14860.54|9
1726712970000|2024-09-19 02:29:30|14941.61|14861.61|14941.54|14861.54|14941.65|14861.65|14941.44|14861.44|9
1726712980000|2024-09-19 02:29:40|14941.52|14861.52|14942.81|14862.81|14942.81|14862.81|14941.5|14861.5|10
1726712990000|2024-09-19 02:29:50|14942.86|14862.86|14944.78|14864.78|14945|14865|14942.84|14862.84|10
1726713000000|2024-09-19 02:30:00|14945.62|14865.62|14946.58|14866.58|14946.67|14866.67|14945.49|14865.49|10
1726713010000|2024-09-19 02:30:10|14945.91|14865.91|14943.84|14863.84|14945.91|14865.91|14943.83|14863.83|10
1726713020000|2024-09-19 02:30:20|14943.9|14863.9|14942.47|14862.47|14944.15|14864.15|14942.47|14862.47|9
1726713030000|2024-09-19 02:30:30|14942.82|14862.82|14941.94|14861.94|14942.82|14862.82|14941.93|14861.93|8
1726713040000|2024-09-19 02:30:40|14941.93|14861.93|14943.26|14863.26|14943.26|14863.26|14941.91|14861.91|9
1726713050000|2024-09-19 02:30:50|14943.23|14863.23|14941.8|14861.8|14943.23|14863.23|14941.8|14861.8|10
1726713060000|2024-09-19 02:31:00|14941.79|14861.79|14940.97|14860.97|14941.79|14861.79|14940.97|14860.97|6
1726713070000|2024-09-19 02:31:10|14940.85|14860.85|14939.98|14859.98|14940.85|14860.85|14939.91|14859.91|9
1726713080000|2024-09-19 02:31:20|14940.18|14860.18|14939.82|14859.82|14940.56|14860.56|14939.81|14859.81|10
1726713090000|2024-09-19 02:31:30|14939.78|14859.78|14937.82|14857.82|14939.78|14859.78|14937.82|14857.82|10
1726713100000|2024-09-19 02:31:40|14937.83|14857.83|14938.58|14858.58|14938.83|14858.83|14937.83|14857.83|10
1726713110000|2024-09-19 02:31:50|14938.7|14858.7|14938.59|14858.59|14939.32|14859.32|14938.38|14858.38|10
1726713120000|2024-09-19 02:32:00|14938.6|14858.6|14938.94|14858.94|14939.08|14859.08|14938.59|14858.59|9
1726713130000|2024-09-19 02:32:10|14939.06|14859.06|14938.31|14858.31|14939.06|14859.06|14938.18|14858.18|8
1726713140000|2024-09-19 02:32:20|14938.27|14858.27|14938.23|14858.23|14938.27|14858.27|14938.15|14858.15|7
1726713150000|2024-09-19 02:32:30|14938.27|14858.27|14937.18|14857.18|14938.27|14858.27|14936.92|14856.92|9
1726713160000|2024-09-19 02:32:40|14937.15|14857.15|14938.01|14858.01|14938.01|14858.01|14936.66|14856.66|10
1726713170000|2024-09-19 02:32:50|14938.15|14858.15|14938.74|14858.74|14939.37|14859.37|14937.62|14857.62|10
1726713180000|2024-09-19 02:33:00|14938.29|14858.29|14939.09|14859.09|14939.54|14859.54|14938.29|14858.29|9
1726713190000|2024-09-19 02:33:10|14939.08|14859.08|14938.98|14858.98|14939.08|14859.08|14938.98|14858.98|5
1726713200000|2024-09-19 02:33:20|14938.93|14858.93|14938.13|14858.13|14938.93|14858.93|14938.04|14858.04|8
1726713210000|2024-09-19 02:33:30|14938.12|14858.12|14936.22|14856.22|14938.16|14858.16|14936.22|14856.22|10
1726713220000|2024-09-19 02:33:40|14936.2|14856.2|14935.91|14855.91|14936.35|14856.35|14935.88|14855.88|9
1726713230000|2024-09-19 02:33:50|14936.09|14856.09|14937.21|14857.21|14937.21|14857.21|14936.09|14856.09|8
1726713240000|2024-09-19 02:34:00|14937.22|14857.22|14937.01|14857.01|14937.25|14857.25|14937.01|14857.01|6
1726713250000|2024-09-19 02:34:10|14936.99|14856.99|14940.39|14860.39|14940.39|14860.39|14936.97|14856.97|9
1726713260000|2024-09-19 02:34:20|14940.63|14860.63|14941.81|14861.81|14941.81|14861.81|14940.63|14860.63|10
1726713270000|2024-09-19 02:34:30|14941.77|14861.77|14943.1|14863.1|14943.1|14863.1|14941.71|14861.71|10
1726713280000|2024-09-19 02:34:40|14943.23|14863.23|14943.43|14863.43|14943.67|14863.67|14943.23|14863.23|9
1726713290000|2024-09-19 02:34:50|14943.4|14863.4|14943.39|14863.39|14943.74|14863.74|14943.32|14863.32|9
1726713300000|2024-09-19 02:35:00|14943.34|14863.34|14944.2|14864.2|14944.2|14864.2|14943.24|14863.24|10
1726713310000|2024-09-19 02:35:10|14944.38|14864.38|14947.37|14867.37|14947.37|14867.37|14944.38|14864.38|9
1726713320000|2024-09-19 02:35:20|14947.33|14867.33|14949.94|14869.94|14950.21|14870.21|14947.33|14867.33|10
1726713330000|2024-09-19 02:35:30|14950.1|14870.1|14950.05|14870.05|14950.37|14870.37|14950.01|14870.01|10
1726713340000|2024-09-19 02:35:40|14949.9|14869.9|14949.67|14869.67|14949.9|14869.9|14949.65|14869.65|9
1726713350000|2024-09-19 02:35:50|14949.65|14869.65|14949.24|14869.24|14949.65|14869.65|14949.11|14869.11|7
1726713360000|2024-09-19 02:36:00|14949.41|14869.41|14948.62|14868.62|14949.42|14869.42|14948.61|14868.61|9
1726713370000|2024-09-19 02:36:10|14948.56|14868.56|14947.43|14867.43|14948.66|14868.66|14947.43|14867.43|10
1726713380000|2024-09-19 02:36:20|14947.41|14867.41|14947.42|14867.42|14947.86|14867.86|14947.03|14867.03|9
1726713390000|2024-09-19 02:36:30|14947.37|14867.37|14947.26|14867.26|14947.44|14867.44|14947.26|14867.26|9
1726713400000|2024-09-19 02:36:40|14947.25|14867.25|14947.46|14867.46|14947.46|14867.46|14947.23|14867.23|10
1726713410000|2024-09-19 02:36:50|14947.61|14867.61|14948.75|14868.75|14948.75|14868.75|14947.61|14867.61|9
1726713420000|2024-09-19 02:37:00|14948.8|14868.8|14948.47|14868.47|14948.82|14868.82|14948.47|14868.47|9
1726713430000|2024-09-19 02:37:10|14948.45|14868.45|14948.53|14868.53|14948.53|14868.53|14948.42|14868.42|7
1726713440000|2024-09-19 02:37:20|14948.49|14868.49|14946.91|14866.91|14948.52|14868.52|14946.91|14866.91|7
1726713450000|2024-09-19 02:37:30|14946.77|14866.77|14952.34|14872.34|14952.34|14872.34|14946.59|14866.59|10
1726713460000|2024-09-19 02:37:40|14952.87|14872.87|14954.52|14874.52|14954.52|14874.52|14952.68|14872.68|10
1726713470000|2024-09-19 02:37:50|14954.7|14874.7|14955.45|14875.45|14955.45|14875.45|14954.13|14874.13|10
1726713480000|2024-09-19 02:38:00|14955.56|14875.56|14957.64|14877.64|14958.04|14878.04|14955.56|14875.56|9
1726713490000|2024-09-19 02:38:10|14957.68|14877.68|14958.21|14878.21|14958.33|14878.33|14957.68|14877.68|8
1726713500000|2024-09-19 02:38:20|14958.28|14878.28|14958.29|14878.29|14958.39|14878.39|14957.8|14877.8|10
1726713510000|2024-09-19 02:38:30|14958.43|14878.43|14958.69|14878.69|14958.81|14878.81|14958.17|14878.17|9
1726713520000|2024-09-19 02:38:40|14958.53|14878.53|14958.85|14878.85|14958.85|14878.85|14958.53|14878.53|7
1726713530000|2024-09-19 02:38:50|14958.83|14878.83|14957.46|14877.46|14958.83|14878.83|14957.46|14877.46|10
1726713540000|2024-09-19 02:39:00|14957.21|14877.21|14955.03|14875.03|14957.21|14877.21|14955.02|14875.02|9
1726713550000|2024-09-19 02:39:10|14955|14875|14952.02|14872.02|14955|14875|14952.02|14872.02|10
1726713560000|2024-09-19 02:39:20|14951.89|14871.89|14952.39|14872.39|14952.39|14872.39|14951.89|14871.89|9
1726713570000|2024-09-19 02:39:30|14952.36|14872.36|14950.41|14870.41|14952.36|14872.36|14950.41|14870.41|10
1726713580000|2024-09-19 02:39:40|14949.83|14869.83|14949.17|14869.17|14949.83|14869.83|14948.99|14868.99|6
1726713590000|2024-09-19 02:39:50|14948.85|14868.85|14948.11|14868.11|14948.85|14868.85|14948.11|14868.11|9
1726713600000|2024-09-19 02:40:00|14948.19|14868.19|14947.13|14867.13|14949.3|14869.3|14947.13|14867.13|10
1726713610000|2024-09-19 02:40:10|14947.07|14867.07|14946.78|14866.78|14947.13|14867.13|14946.72|14866.72|10
1726713620000|2024-09-19 02:40:20|14946.77|14866.77|14947.02|14867.02|14947.22|14867.22|14946.66|14866.66|10
1726713630000|2024-09-19 02:40:30|14946.82|14866.82|14946.16|14866.16|14946.82|14866.82|14946.16|14866.16|10
1726713640000|2024-09-19 02:40:40|14946.19|14866.19|14946.71|14866.71|14946.8|14866.8|14946.19|14866.19|8
1726713650000|2024-09-19 02:40:50|14946.76|14866.76|14947.12|14867.12|14947.16|14867.16|14946.76|14866.76|7
1726713660000|2024-09-19 02:41:00|14947.3|14867.3|14947.51|14867.51|14947.63|14867.63|14947.3|14867.3|9
1726713670000|2024-09-19 02:41:10|14947.5|14867.5|14947.83|14867.83|14947.83|14867.83|14947.5|14867.5|8
1726713680000|2024-09-19 02:41:20|14947.84|14867.84|14949.67|14869.67|14949.67|14869.67|14947.84|14867.84|8
1726713690000|2024-09-19 02:41:30|14949.68|14869.68|14953.6|14873.6|14953.6|14873.6|14949.68|14869.68|10
1726713700000|2024-09-19 02:41:40|14953.62|14873.62|14953.67|14873.67|14953.92|14873.92|14953.55|14873.55|8
1726713710000|2024-09-19 02:41:50|14953.61|14873.61|14951.79|14871.79|14954.19|14874.19|14951.78|14871.78|9
1726713720000|2024-09-19 02:42:00|14951.8|14871.8|14951.34|14871.34|14951.8|14871.8|14951.29|14871.29|9
1726713730000|2024-09-19 02:42:10|14951.97|14871.97|14952.66|14872.66|14952.74|14872.74|14951.97|14871.97|9
1726713740000|2024-09-19 02:42:20|14952.65|14872.65|14956.4|14876.4|14956.4|14876.4|14952.65|14872.65|9
1726713750000|2024-09-19 02:42:30|14956.49|14876.49|14957.26|14877.26|14957.4|14877.4|14956.49|14876.49|10
1726713760000|2024-09-19 02:42:40|14957.13|14877.13|14957.18|14877.18|14957.41|14877.41|14957.08|14877.08|10
1726713770000|2024-09-19 02:42:50|14957.17|14877.17|14957.78|14877.78|14957.93|14877.93|14957.17|14877.17|10
1726713780000|2024-09-19 02:43:00|14957.77|14877.77|14961.03|14881.03|14961.03|14881.03|14957.77|14877.77|10
1726713790000|2024-09-19 02:43:10|14961.1|14881.1|14963.34|14883.34|14963.34|14883.34|14961.1|14881.1|10
1726713800000|2024-09-19 02:43:20|14962.99|14882.99|14964.44|14884.44|14964.44|14884.44|14962.99|14882.99|10
1726713810000|2024-09-19 02:43:30|14964.58|14884.58|14966.87|14886.87|14966.87|14886.87|14964.58|14884.58|10
1726713820000|2024-09-19 02:43:40|14967|14887|14966.48|14886.48|14967.2|14887.2|14966.39|14886.39|10
1726713830000|2024-09-19 02:43:50|14966.8|14886.8|14965.71|14885.71|14966.8|14886.8|14965.7|14885.7|9
1726713840000|2024-09-19 02:44:00|14965.38|14885.38|14965.42|14885.42|14966.19|14886.19|14965.35|14885.35|8
1726713850000|2024-09-19 02:44:10|14965.7|14885.7|14968.96|14888.96|14969.62|14889.62|14965.67|14885.67|10
1726713860000|2024-09-19 02:44:20|14972.55|14892.55|14977.12|14897.12|14977.12|14897.12|14972.55|14892.55|10
1726713870000|2024-09-19 02:44:30|14977.11|14897.11|14979.3|14899.3|14979.51|14899.51|14976.93|14896.93|10
1726713880000|2024-09-19 02:44:40|14979.21|14899.21|14981.66|14901.66|14981.89|14901.89|14978.7|14898.7|10
1726713890000|2024-09-19 02:44:50|14981.82|14901.82|14981.61|14901.61|14981.82|14901.82|14981.23|14901.23|8
1726713900000|2024-09-19 02:45:00|14981.16|14901.16|14981.26|14901.26|14981.96|14901.96|14981.12|14901.12|10
1726713910000|2024-09-19 02:45:10|14981.25|14901.25|14980.96|14900.96|14981.25|14901.25|14980.83|14900.83|9
1726713920000|2024-09-19 02:45:20|14980.97|14900.97|14982.03|14902.03|14982.2|14902.2|14980.97|14900.97|9
1726713930000|2024-09-19 02:45:30|14982.15|14902.15|14981.91|14901.91|14982.15|14902.15|14981.72|14901.72|10
1726713940000|2024-09-19 02:45:40|14982.3|14902.3|14981.71|14901.71|14982.52|14902.52|14981.67|14901.67|8
1726713950000|2024-09-19 02:45:50|14981.76|14901.76|14980.81|14900.81|14981.8|14901.8|14980.81|14900.81|10
1726713960000|2024-09-19 02:46:00|14980.34|14900.34|14975.9|14895.9|14980.34|14900.34|14975.9|14895.9|9
1726713970000|2024-09-19 02:46:10|14975.73|14895.73|14972.68|14892.68|14975.73|14895.73|14972.68|14892.68|10
1726713980000|2024-09-19 02:46:20|14972.74|14892.74|14974.14|14894.14|14974.14|14894.14|14972.74|14892.74|10
1726713990000|2024-09-19 02:46:30|14974.08|14894.08|14974.74|14894.74|14974.82|14894.82|14974.08|14894.08|10
1726714000000|2024-09-19 02:46:40|14974.9|14894.9|14975.92|14895.92|14975.92|14895.92|14974.75|14894.75|10
1726714010000|2024-09-19 02:46:50|14975.79|14895.79|14975.14|14895.14|14976.06|14896.06|14974.65|14894.65|10
1726714020000|2024-09-19 02:47:00|14974.32|14894.32|14970.15|14890.15|14974.32|14894.32|14970.15|14890.15|9
1726714030000|2024-09-19 02:47:10|14970.22|14890.22|14972.44|14892.44|14972.44|14892.44|14969.61|14889.61|9
1726714040000|2024-09-19 02:47:20|14972.2|14892.2|14974.64|14894.64|14974.64|14894.64|14971.96|14891.96|10
1726714050000|2024-09-19 02:47:30|14974.9|14894.9|14977.13|14897.13|14977.13|14897.13|14974.79|14894.79|10
1726714060000|2024-09-19 02:47:40|14977.44|14897.44|14980.68|14900.68|14980.68|14900.68|14977.44|14897.44|10
1726714070000|2024-09-19 02:47:50|14980.66|14900.66|14980.36|14900.36|14981.02|14901.02|14980.36|14900.36|7
1726714080000|2024-09-19 02:48:00|14980.34|14900.34|14981.69|14901.69|14981.69|14901.69|14980.34|14900.34|10
1726714090000|2024-09-19 02:48:10|14981.71|14901.71|14981.16|14901.16|14981.75|14901.75|14981.03|14901.03|10
1726714100000|2024-09-19 02:48:20|14980.68|14900.68|14980.25|14900.25|14980.86|14900.86|14980.25|14900.25|10
1726714110000|2024-09-19 02:48:30|14980.55|14900.55|14980.08|14900.08|14980.85|14900.85|14980.08|14900.08|10
1726714120000|2024-09-19 02:48:40|14980.15|14900.15|14979.5|14899.5|14980.36|14900.36|14979.26|14899.26|9
1726714130000|2024-09-19 02:48:50|14979.27|14899.27|14977.08|14897.08|14979.54|14899.54|14977.08|14897.08|10
1726714140000|2024-09-19 02:49:00|14976.57|14896.57|14975.7|14895.7|14976.57|14896.57|14975.34|14895.34|8
1726714150000|2024-09-19 02:49:10|14973.85|14893.85|14974.28|14894.28|14974.46|14894.46|14973.85|14893.85|8
1726714160000|2024-09-19 02:49:20|14973.85|14893.85|14973.71|14893.71|14973.85|14893.85|14972.75|14892.75|9
1726714170000|2024-09-19 02:49:30|14973.55|14893.55|14973.52|14893.52|14973.55|14893.55|14973.14|14893.14|9
1726714180000|2024-09-19 02:49:40|14973.54|14893.54|14973.04|14893.04|14973.56|14893.56|14973.03|14893.03|8
1726714190000|2024-09-19 02:49:50|14973.11|14893.11|14975.29|14895.29|14975.29|14895.29|14972.93|14892.93|10
1726714200000|2024-09-19 02:50:00|14975.32|14895.32|14975.21|14895.21|14975.32|14895.32|14974.95|14894.95|10
1726714210000|2024-09-19 02:50:10|14975.65|14895.65|14974.75|14894.75|14975.72|14895.72|14974.64|14894.64|10
1726714220000|2024-09-19 02:50:20|14974.72|14894.72|14976.4|14896.4|14976.86|14896.86|14974.43|14894.43|10
1726714230000|2024-09-19 02:50:30|14976.61|14896.61|14978.12|14898.12|14978.12|14898.12|14976.61|14896.61|10
1726714240000|2024-09-19 02:50:40|14978.1|14898.1|14978.37|14898.37|14978.42|14898.42|14977.87|14897.87|10
1726714250000|2024-09-19 02:50:50|14978.36|14898.36|14978.89|14898.89|14978.99|14898.99|14978.13|14898.13|8
1726714260000|2024-09-19 02:51:00|14978.91|14898.91|14974.39|14894.39|14978.91|14898.91|14974.39|14894.39|10
1726714270000|2024-09-19 02:51:10|14974.07|14894.07|14973.66|14893.66|14974.43|14894.43|14973.66|14893.66|10
1726714280000|2024-09-19 02:51:20|14973.77|14893.77|14972.9|14892.9|14973.77|14893.77|14972.9|14892.9|10
1726714290000|2024-09-19 02:51:30|14973.46|14893.46|14972.93|14892.93|14973.46|14893.46|14972.58|14892.58|10
1726714300000|2024-09-19 02:51:40|14972.92|14892.92|14972.35|14892.35|14972.92|14892.92|14972.23|14892.23|9
1726714310000|2024-09-19 02:51:50|14972.34|14892.34|14973.12|14893.12|14973.12|14893.12|14972.19|14892.19|10
1726714320000|2024-09-19 02:52:00|14974.12|14894.12|14976.05|14896.05|14976.05|14896.05|14974.01|14894.01|10
1726714330000|2024-09-19 02:52:10|14976.04|14896.04|14980.98|14900.98|14980.98|14900.98|14975.93|14895.93|10
1726714340000|2024-09-19 02:52:20|14981.14|14901.14|14982.43|14902.43|14982.62|14902.62|14981.14|14901.14|9
1726714350000|2024-09-19 02:52:30|14982.48|14902.48|14983.04|14903.04|14983.21|14903.21|14982.19|14902.19|10
1726714360000|2024-09-19 02:52:40|14982.96|14902.96|14984.21|14904.21|14984.21|14904.21|14982.53|14902.53|10
1726714370000|2024-09-19 02:52:50|14984.15|14904.15|14984.13|14904.13|14984.77|14904.77|14984.13|14904.13|9
1726714380000|2024-09-19 02:53:00|14984.04|14904.04|14984.83|14904.83|14985.4|14905.4|14983.85|14903.85|10
1726714390000|2024-09-19 02:53:10|14984.54|14904.54|14983.89|14903.89|14984.71|14904.71|14983.89|14903.89|10
1726714400000|2024-09-19 02:53:20|14982.77|14902.77|14978.2|14898.2|14982.77|14902.77|14978.2|14898.2|10
1726714410000|2024-09-19 02:53:30|14978.06|14898.06|14976.52|14896.52|14978.54|14898.54|14976.52|14896.52|10
1726714420000|2024-09-19 02:53:40|14976.54|14896.54|14975.42|14895.42|14976.54|14896.54|14975.42|14895.42|10
1726714430000|2024-09-19 02:53:50|14975.35|14895.35|14975.04|14895.04|14975.49|14895.49|14975.04|14895.04|8
1726714440000|2024-09-19 02:54:00|14974.95|14894.95|14973.85|14893.85|14975.08|14895.08|14973.85|14893.85|9
1726714450000|2024-09-19 02:54:10|14973.31|14893.31|14973.9|14893.9|14973.9|14893.9|14972.94|14892.94|10
1726714460000|2024-09-19 02:54:20|14973.98|14893.98|14974.07|14894.07|14974.08|14894.08|14973.76|14893.76|10
1726714470000|2024-09-19 02:54:30|14974.26|14894.26|14973.28|14893.28|14974.26|14894.26|14971.75|14891.75|9
1726714480000|2024-09-19 02:54:40|14973.32|14893.32|14973.86|14893.86|14973.86|14893.86|14973.27|14893.27|9
1726714490000|2024-09-19 02:54:50|14973.91|14893.91|14973.81|14893.81|14973.91|14893.91|14973|14893|10
1726714500000|2024-09-19 02:55:00|14973.93|14893.93|14974.98|14894.98|14974.98|14894.98|14973.78|14893.78|10
1726714510000|2024-09-19 02:55:10|14974.99|14894.99|14977.72|14897.72|14977.73|14897.73|14974.99|14894.99|9
1726714520000|2024-09-19 02:55:20|14977.74|14897.74|14979.79|14899.79|14979.79|14899.79|14977.74|14897.74|9
1726714530000|2024-09-19 02:55:30|14980.37|14900.37|14983.89|14903.89|14983.99|14903.99|14980.34|14900.34|10
1726714540000|2024-09-19 02:55:40|14984.02|14904.02|14985.34|14905.34|14985.89|14905.89|14984.02|14904.02|9
1726714550000|2024-09-19 02:55:50|14985.47|14905.47|14985.29|14905.29|14986.02|14906.02|14985.29|14905.29|10
1726714560000|2024-09-19 02:56:00|14985.38|14905.38|14985.89|14905.89|14985.89|14905.89|14985.38|14905.38|10
1726714570000|2024-09-19 02:56:10|14985.78|14905.78|14985.96|14905.96|14985.96|14905.96|14985.33|14905.33|9
1726714580000|2024-09-19 02:56:20|14985.99|14905.99|14985.72|14905.72|14986.03|14906.03|14985.44|14905.44|9
1726714590000|2024-09-19 02:56:30|14985.67|14905.67|14987.6|14907.6|14987.6|14907.6|14985.23|14905.23|9
1726714600000|2024-09-19 02:56:40|14987.49|14907.49|14989.85|14909.85|14989.85|14909.85|14987.32|14907.32|10
1726714610000|2024-09-19 02:56:50|14989.7|14909.7|14988.68|14908.68|14989.7|14909.7|14988.68|14908.68|7
1726714620000|2024-09-19 02:57:00|14988.53|14908.53|14987.3|14907.3|14988.53|14908.53|14987.14|14907.14|10
1726714630000|2024-09-19 02:57:10|14987.2|14907.2|14989.18|14909.18|14989.18|14909.18|14987.2|14907.2|10
1726714640000|2024-09-19 02:57:20|14989.24|14909.24|14988.96|14908.96|14989.61|14909.61|14988.96|14908.96|8
1726714650000|2024-09-19 02:57:30|14989.24|14909.24|14988.72|14908.72|14989.73|14909.73|14988.65|14908.65|10
1726714660000|2024-09-19 02:57:40|14988.63|14908.63|14987.43|14907.43|14988.76|14908.76|14987.43|14907.43|10
1726714670000|2024-09-19 02:57:50|14987.56|14907.56|14988.34|14908.34|14988.34|14908.34|14987.34|14907.34|10
1726714680000|2024-09-19 02:58:00|14988.26|14908.26|14987.47|14907.47|14989.3|14909.3|14987.44|14907.44|10
1726714690000|2024-09-19 02:58:10|14987.37|14907.37|14991.5|14911.5|14991.77|14911.77|14987.37|14907.37|10
1726714700000|2024-09-19 02:58:20|14991.65|14911.65|14993.61|14913.61|14993.61|14913.61|14991.65|14911.65|9
1726714710000|2024-09-19 02:58:30|14993.58|14913.58|14993.27|14913.27|14993.59|14913.59|14993.12|14913.12|8
1726714720000|2024-09-19 02:58:40|14993.39|14913.39|14992.74|14912.74|14994.11|14914.11|14992.74|14912.74|8
1726714730000|2024-09-19 02:58:50|14992.51|14912.51|14991.11|14911.11|14992.51|14912.51|14991.08|14911.08|9
1726714740000|2024-09-19 02:59:00|14991.14|14911.14|14989.82|14909.82|14991.14|14911.14|14989.43|14909.43|8
1726714750000|2024-09-19 02:59:10|14989.55|14909.55|14989.04|14909.04|14989.55|14909.55|14989.04|14909.04|6
1726714760000|2024-09-19 02:59:20|14989.13|14909.13|14988.78|14908.78|14989.28|14909.28|14988.78|14908.78|8
1726714770000|2024-09-19 02:59:30|14988.59|14908.59|14989.22|14909.22|14989.24|14909.24|14988.02|14908.02|9
1726714780000|2024-09-19 02:59:40|14989.15|14909.15|14991.48|14911.48|14991.48|14911.48|14988.89|14908.89|9
1726714790000|2024-09-19 02:59:50|14991.44|14911.44|14991.92|14911.92|14992.12|14912.12|14991.23|14911.23|10
1726714800000|2024-09-19 03:00:00|14991.69|14911.69|14994.21|14914.21|14994.21|14914.21|14991.69|14911.69|10
1726714810000|2024-09-19 03:00:10|14994.25|14914.25|14995.78|14915.78|14995.78|14915.78|14993.98|14913.98|10
1726714820000|2024-09-19 03:00:20|14995.59|14915.59|14997.16|14917.16|14997.19|14917.19|14995.59|14915.59|10
1726714830000|2024-09-19 03:00:30|14997.68|14917.68|14996.98|14916.98|14997.81|14917.81|14996.98|14916.98|9
1726714840000|2024-09-19 03:00:40|14996.99|14916.99|14997.83|14917.83|14997.83|14917.83|14996.99|14916.99|10
1726714850000|2024-09-19 03:00:50|14997.87|14917.87|14998.06|14918.06|14998.06|14918.06|14997.79|14917.79|8
1726714860000|2024-09-19 03:01:00|14998.82|14918.82|14999.62|14919.62|14999.62|14919.62|14998.82|14918.82|10
1726714870000|2024-09-19 03:01:10|14999.66|14919.66|15001.31|14921.31|15001.31|14921.31|14999.62|14919.62|10
1726714880000|2024-09-19 03:01:20|15001.56|14921.56|15003|14923|15003|14923|15001.56|14921.56|8
1726714890000|2024-09-19 03:01:30|15003.02|14923.02|15002.81|14922.81|15003.04|14923.04|15002.81|14922.81|9
1726714900000|2024-09-19 03:01:40|15003.45|14923.45|15003.92|14923.92|15003.93|14923.93|15002.97|14922.97|10
1726714910000|2024-09-19 03:01:50|15004.49|14924.49|15006.93|14926.93|15006.93|14926.93|15004.49|14924.49|10
1726714920000|2024-09-19 03:02:00|15007.01|14927.01|15007.65|14927.65|15008.25|14928.25|15007.01|14927.01|9
1726714930000|2024-09-19 03:02:10|15006.74|14926.74|15002.8|14922.8|15006.74|14926.74|15002.8|14922.8|10
1726714940000|2024-09-19 03:02:20|15002.9|14922.9|15001.35|14921.35|15002.9|14922.9|15001.35|14921.35|10
1726714950000|2024-09-19 03:02:30|15001.29|14921.29|15000.32|14920.32|15001.55|14921.55|15000.32|14920.32|10
1726714960000|2024-09-19 03:02:40|15000.28|14920.28|14997.75|14917.75|15000.28|14920.28|14997.75|14917.75|10
1726714970000|2024-09-19 03:02:50|14997.14|14917.14|14993.12|14913.12|14997.14|14917.14|14993.12|14913.12|10
1726714980000|2024-09-19 03:03:00|14993.14|14913.14|14989.49|14909.49|14993.14|14913.14|14989.02|14909.02|9
1726714990000|2024-09-19 03:03:10|14989.5|14909.5|14989.35|14909.35|14989.54|14909.54|14988.6|14908.6|10
1726715000000|2024-09-19 03:03:20|14989.36|14909.36|14988.73|14908.73|14990.47|14910.47|14988.73|14908.73|8
1726715010000|2024-09-19 03:03:30|14987.38|14907.38|14986.49|14906.49|14987.38|14907.38|14986.49|14906.49|10
1726715020000|2024-09-19 03:03:40|14986.65|14906.65|14987.43|14907.43|14987.43|14907.43|14986.25|14906.25|10
1726715030000|2024-09-19 03:03:50|14987.29|14907.29|14986.71|14906.71|14987.36|14907.36|14986.71|14906.71|10
1726715040000|2024-09-19 03:04:00|14986.92|14906.92|14989.45|14909.45|14989.46|14909.46|14986.92|14906.92|10
1726715050000|2024-09-19 03:04:10|14989.39|14909.39|14988.96|14908.96|14989.54|14909.54|14988.63|14908.63|10
1726715060000|2024-09-19 03:04:20|14989.28|14909.28|14989.04|14909.04|14989.28|14909.28|14988.51|14908.51|10
1726715070000|2024-09-19 03:04:30|14988.99|14908.99|14988.99|14908.99|14989.09|14909.09|14988.93|14908.93|8
1726715080000|2024-09-19 03:04:40|14988.97|14908.97|14988.34|14908.34|14988.97|14908.97|14988.34|14908.34|8
1726715090000|2024-09-19 03:04:50|14988.36|14908.36|14988.52|14908.52|14988.52|14908.52|14988.24|14908.24|7
1726715100000|2024-09-19 03:05:00|14988.43|14908.43|14987.62|14907.62|14988.49|14908.49|14986.73|14906.73|9
1726715110000|2024-09-19 03:05:10|14987.32|14907.32|14987.99|14907.99|14987.99|14907.99|14986.88|14906.88|9
1726715120000|2024-09-19 03:05:20|14988.01|14908.01|14989.07|14909.07|14990.07|14910.07|14988.01|14908.01|10
1726715130000|2024-09-19 03:05:30|14989.06|14909.06|14990.53|14910.53|14990.53|14910.53|14988.64|14908.64|10
1726715140000|2024-09-19 03:05:40|14989.85|14909.85|14988.05|14908.05|14990.21|14910.21|14988.02|14908.02|10
1726715150000|2024-09-19 03:05:50|14988.02|14908.02|14987.65|14907.65|14988.02|14908.02|14987.41|14907.41|10
1726715160000|2024-09-19 03:06:00|14988.03|14908.03|14989.95|14909.95|14989.95|14909.95|14988.03|14908.03|9
1726715170000|2024-09-19 03:06:10|14990.16|14910.16|14993.21|14913.21|14993.21|14913.21|14990.16|14910.16|10
1726715180000|2024-09-19 03:06:20|14994.99|14914.99|14996.78|14916.78|14996.78|14916.78|14994.99|14914.99|10
1726715190000|2024-09-19 03:06:30|14997.06|14917.06|14996.86|14916.86|14997.36|14917.36|14996.49|14916.49|10
1726715200000|2024-09-19 03:06:40|14997.15|14917.15|14998.22|14918.22|14998.26|14918.26|14996.54|14916.54|10
1726715210000|2024-09-19 03:06:50|14998.23|14918.23|14997.99|14917.99|14998.26|14918.26|14997.94|14917.94|10
1726715220000|2024-09-19 03:07:00|14998.04|14918.04|14998.85|14918.85|14999.61|14919.61|14998.04|14918.04|10
1726715230000|2024-09-19 03:07:10|14998.91|14918.91|15001.81|14921.81|15001.81|14921.81|14998.91|14918.91|10
1726715240000|2024-09-19 03:07:20|15001.83|14921.83|15002.38|14922.38|15002.4|14922.4|15001.76|14921.76|10
1726715250000|2024-09-19 03:07:30|15001.91|14921.91|15002.11|14922.11|15002.53|14922.53|15001.91|14921.91|9
1726715260000|2024-09-19 03:07:40|15002.1|14922.1|15001.37|14921.37|15002.1|14922.1|15001.37|14921.37|10
1726715270000|2024-09-19 03:07:50|15001.32|14921.32|15000.67|14920.67|15001.32|14921.32|15000.63|14920.63|7
1726715280000|2024-09-19 03:08:00|15000.49|14920.49|14999.5|14919.5|15000.49|14920.49|14999.5|14919.5|6
1726715290000|2024-09-19 03:08:10|14999.57|14919.57|14999.58|14919.58|14999.62|14919.62|14999.27|14919.27|9
1726715300000|2024-09-19 03:08:20|15000.07|14920.07|15000.46|14920.46|15000.46|14920.46|14999.99|14919.99|10
1726715310000|2024-09-19 03:08:30|15000.47|14920.47|15000.02|14920.02|15000.72|14920.72|15000.02|14920.02|10
1726715320000|2024-09-19 03:08:40|14999.95|14919.95|14999.47|14919.47|15000.41|14920.41|14998.59|14918.59|10
1726715330000|2024-09-19 03:08:50|14999.63|14919.63|15004.96|14924.96|15005.14|14925.14|14999.63|14919.63|10
1726715340000|2024-09-19 03:09:00|15004.99|14924.99|15005.87|14925.87|15005.87|14925.87|15004.87|14924.87|10
1726715350000|2024-09-19 03:09:10|15006.09|14926.09|15006.87|14926.87|15006.87|14926.87|15005.93|14925.93|8
1726715360000|2024-09-19 03:09:20|15006.97|14926.97|15007.26|14927.26|15007.34|14927.34|15006.88|14926.88|10
1726715370000|2024-09-19 03:09:30|15007.28|14927.28|15007.67|14927.67|15007.67|14927.67|15007.02|14927.02|10
1726715380000|2024-09-19 03:09:40|15007.3|14927.3|15008.26|14928.26|15008.34|14928.34|15007.24|14927.24|10
1726715390000|2024-09-19 03:09:50|15008.25|14928.25|15008.25|14928.25|15008.25|14928.25|15007.79|14927.79|10
1726715400000|2024-09-19 03:10:00|15008.19|14928.19|15008.36|14928.36|15008.39|14928.39|15008.08|14928.08|10
1726715410000|2024-09-19 03:10:10|15007.03|14927.03|15007.34|14927.34|15007.34|14927.34|15006.64|14926.64|10
1726715420000|2024-09-19 03:10:20|15007.18|14927.18|15007.24|14927.24|15007.24|14927.24|15006.53|14926.53|8
1726715430000|2024-09-19 03:10:30|15007.55|14927.55|15007.57|14927.57|15008.13|14928.13|15007.53|14927.53|10
1726715440000|2024-09-19 03:10:40|15007.5|14927.5|15006.18|14926.18|15007.93|14927.93|15006.18|14926.18|9
1726715450000|2024-09-19 03:10:50|15005.64|14925.64|15002.99|14922.99|15005.64|14925.64|15002.99|14922.99|10
1726715460000|2024-09-19 03:11:00|15002.83|14922.83|15002.03|14922.03|15003.02|14923.02|15001.91|14921.91|9
1726715470000|2024-09-19 03:11:10|15002.09|14922.09|15001.48|14921.48|15002.18|14922.18|15001.48|14921.48|10
1726715480000|2024-09-19 03:11:20|15001.43|14921.43|15001.36|14921.36|15001.61|14921.61|15001.33|14921.33|10
1726715490000|2024-09-19 03:11:30|15001.37|14921.37|15001.06|14921.06|15001.38|14921.38|15000.56|14920.56|10
1726715500000|2024-09-19 03:11:40|15000.29|14920.29|15001.32|14921.32|15001.82|14921.82|15000.28|14920.28|10
1726715510000|2024-09-19 03:11:50|15001.11|14921.11|14999.23|14919.23|15001.11|14921.11|14998.22|14918.22|10
1726715520000|2024-09-19 03:12:00|15000.05|14920.05|15000.65|14920.65|15000.65|14920.65|15000.05|14920.05|9
1726715530000|2024-09-19 03:12:10|15000.81|14920.81|15002.75|14922.75|15002.75|14922.75|15000.76|14920.76|10
1726715540000|2024-09-19 03:12:20|15002.4|14922.4|15002.26|14922.26|15002.4|14922.4|15002.03|14922.03|10
1726715550000|2024-09-19 03:12:30|15002.5|14922.5|15000.98|14920.98|15002.77|14922.77|15000.98|14920.98|10
1726715560000|2024-09-19 03:12:40|15001|14921|15000.37|14920.37|15001|14921|15000.37|14920.37|7
1726715570000|2024-09-19 03:12:50|15000.46|14920.46|14998.86|14918.86|15000.46|14920.46|14998.86|14918.86|9
1726715580000|2024-09-19 03:13:00|14998.93|14918.93|14998.98|14918.98|14998.98|14918.98|14997.57|14917.57|10
1726715590000|2024-09-19 03:13:10|14999.16|14919.16|15000.91|14920.91|15001.02|14921.02|14999.16|14919.16|9
1726715600000|2024-09-19 03:13:20|15000.93|14920.93|15001.28|14921.28|15001.34|14921.34|15000.82|14920.82|10
1726715610000|2024-09-19 03:13:30|15001.53|14921.53|15001.51|14921.51|15001.65|14921.65|15001|14921|10
1726715620000|2024-09-19 03:13:40|15001.5|14921.5|15001.44|14921.44|15001.51|14921.51|15001.34|14921.34|7
1726715630000|2024-09-19 03:13:50|15001.45|14921.45|15000.21|14920.21|15001.45|14921.45|14999.92|14919.92|9
1726715640000|2024-09-19 03:14:00|15000.27|14920.27|14998.49|14918.49|15000.27|14920.27|14998.38|14918.38|10
1726715650000|2024-09-19 03:14:10|14998.4|14918.4|14997.36|14917.36|14998.4|14918.4|14997.35|14917.35|10
1726715660000|2024-09-19 03:14:20|14997.39|14917.39|14994.75|14914.75|14997.39|14917.39|14994.75|14914.75|9
1726715670000|2024-09-19 03:14:30|14994.71|14914.71|14994.32|14914.32|14994.71|14914.71|14994.31|14914.31|8
1726715680000|2024-09-19 03:14:40|14994.22|14914.22|14993.59|14913.59|14994.22|14914.22|14993.59|14913.59|9
1726715690000|2024-09-19 03:14:50|14993.57|14913.57|14992.23|14912.23|14993.58|14913.58|14992.23|14912.23|9
1726715700000|2024-09-19 03:15:00|14992.28|14912.28|14993.41|14913.41|14993.97|14913.97|14992.28|14912.28|10
1726715710000|2024-09-19 03:15:10|14993.53|14913.53|14994.85|14914.85|14994.85|14914.85|14993.16|14913.16|10
1726715720000|2024-09-19 03:15:20|14994.88|14914.88|14995.4|14915.4|14995.5|14915.5|14994.88|14914.88|10
1726715730000|2024-09-19 03:15:30|14995.52|14915.52|14995.64|14915.64|14995.72|14915.72|14995.15|14915.15|10
1726715740000|2024-09-19 03:15:40|14995.61|14915.61|14995.78|14915.78|14995.79|14915.79|14995.52|14915.52|7
1726715750000|2024-09-19 03:15:50|14995.97|14915.97|14995.19|14915.19|14995.97|14915.97|14995.19|14915.19|8
1726715760000|2024-09-19 03:16:00|14995.17|14915.17|14996.09|14916.09|14996.14|14916.14|14994.57|14914.57|8
1726715770000|2024-09-19 03:16:10|14996.08|14916.08|14994.98|14914.98|14996.08|14916.08|14994.98|14914.98|9
1726715780000|2024-09-19 03:16:20|14994.95|14914.95|14994.4|14914.4|14994.95|14914.95|14994.4|14914.4|6
1726715790000|2024-09-19 03:16:30|14994.62|14914.62|14995.29|14915.29|14995.29|14915.29|14994.49|14914.49|8
1726715800000|2024-09-19 03:16:40|14995.24|14915.24|14995.37|14915.37|14995.81|14915.81|14995.24|14915.24|8
1726715810000|2024-09-19 03:16:50|14995.12|14915.12|14992.71|14912.71|14995.12|14915.12|14992.71|14912.71|10
1726715820000|2024-09-19 03:17:00|14992.68|14912.68|14990.47|14910.47|14992.68|14912.68|14990.47|14910.47|9
1726715830000|2024-09-19 03:17:10|14990.45|14910.45|14989.89|14909.89|14990.45|14910.45|14989.89|14909.89|10
1726715840000|2024-09-19 03:17:20|14989.8|14909.8|14986.14|14906.14|14989.8|14909.8|14986.14|14906.14|10
1726715850000|2024-09-19 03:17:30|14985.8|14905.8|14984.81|14904.81|14985.8|14905.8|14984.81|14904.81|9
1726715860000|2024-09-19 03:17:40|14984.8|14904.8|14981.58|14901.58|14984.8|14904.8|14981.58|14901.58|7
1726715870000|2024-09-19 03:17:50|14980.85|14900.85|14976.33|14896.33|14981.41|14901.41|14976.33|14896.33|8
1726715880000|2024-09-19 03:18:00|14976.25|14896.25|14975.76|14895.76|14976.39|14896.39|14975.75|14895.75|10
1726715890000|2024-09-19 03:18:10|14976.33|14896.33|14976.8|14896.8|14977.48|14897.48|14975.91|14895.91|10
1726715900000|2024-09-19 03:18:20|14976.87|14896.87|14977.68|14897.68|14977.85|14897.85|14976.87|14896.87|10
1726715910000|2024-09-19 03:18:30|14977.65|14897.65|14977.77|14897.77|14978.72|14898.72|14977.62|14897.62|9
1726715920000|2024-09-19 03:18:40|14977.73|14897.73|14976.9|14896.9|14977.95|14897.95|14976.74|14896.74|10
1726715930000|2024-09-19 03:18:50|14976.92|14896.92|14976.96|14896.96|14976.96|14896.96|14976.69|14896.69|9
1726715940000|2024-09-19 03:19:00|14976.57|14896.57|14976.16|14896.16|14976.71|14896.71|14976.15|14896.15|7
1726715950000|2024-09-19 03:19:10|14976.41|14896.41|14975.73|14895.73|14976.7|14896.7|14975.73|14895.73|9
1726715960000|2024-09-19 03:19:20|14975.71|14895.71|14974.66|14894.66|14975.71|14895.71|14974.64|14894.64|10
1726715970000|2024-09-19 03:19:30|14974.6|14894.6|14975.81|14895.81|14975.81|14895.81|14974.57|14894.57|8
1726715980000|2024-09-19 03:19:40|14975.87|14895.87|14976.28|14896.28|14976.33|14896.33|14975.87|14895.87|9
1726715990000|2024-09-19 03:19:50|14976.26|14896.26|14976.58|14896.58|14976.58|14896.58|14976.14|14896.14|5
1726716000000|2024-09-19 03:20:00|14977.51|14897.51|14981.64|14901.64|14981.64|14901.64|14977.51|14897.51|10
1726716010000|2024-09-19 03:20:10|14981.91|14901.91|14985.69|14905.69|14985.98|14905.98|14981.91|14901.91|9
1726716020000|2024-09-19 03:20:20|14986.12|14906.12|14995.52|14915.52|14995.52|14915.52|14986.12|14906.12|9
1726716030000|2024-09-19 03:20:30|14995.93|14915.93|14997.89|14917.89|14997.89|14917.89|14995.86|14915.86|9
1726716040000|2024-09-19 03:20:40|14997.93|14917.93|15001.19|14921.19|15001.19|14921.19|14997.9|14917.9|9
1726716050000|2024-09-19 03:20:50|15001.1|14921.1|15005.78|14925.78|15005.97|14925.97|15001.1|14921.1|10
1726716060000|2024-09-19 03:21:00|15005.79|14925.79|15006.04|14926.04|15006.27|14926.27|15005.79|14925.79|9
1726716070000|2024-09-19 03:21:10|15005.44|14925.44|15007.48|14927.48|15007.48|14927.48|15005.38|14925.38|10
1726716080000|2024-09-19 03:21:20|15007.62|14927.62|15008.36|14928.36|15008.46|14928.46|15007.62|14927.62|8
1726716090000|2024-09-19 03:21:30|15008.44|14928.44|15009.18|14929.18|15009.18|14929.18|15008.33|14928.33|10
1726716100000|2024-09-19 03:21:40|15009.41|14929.41|15005.41|14925.41|15009.41|14929.41|15004.92|14924.92|7
1726716110000|2024-09-19 03:21:50|15005.71|14925.71|15007|14927|15007|14927|15005.71|14925.71|10
1726716120000|2024-09-19 03:22:00|15006.99|14926.99|15006.48|14926.48|15007.04|14927.04|15006.48|14926.48|8
1726716130000|2024-09-19 03:22:10|15006.42|14926.42|15004.84|14924.84|15006.44|14926.44|15004.2|14924.2|9
1726716140000|2024-09-19 03:22:20|15005.24|14925.24|15003.95|14923.95|15005.24|14925.24|15003.89|14923.89|10
1726716150000|2024-09-19 03:22:30|15003.9|14923.9|15009.81|14929.81|15009.81|14929.81|15003.77|14923.77|9
1726716160000|2024-09-19 03:22:40|15009.66|14929.66|15011.33|14931.33|15011.51|14931.51|15009.66|14929.66|10
1726716170000|2024-09-19 03:22:50|15011.5|14931.5|15011.86|14931.86|15012.8|14932.8|15011.5|14931.5|10
1726716180000|2024-09-19 03:23:00|15011.88|14931.88|15011.69|14931.69|15012.09|14932.09|15011.61|14931.61|8
1726716190000|2024-09-19 03:23:10|15011.53|14931.53|15011.61|14931.61|15011.74|14931.74|15011.43|14931.43|9
1726716200000|2024-09-19 03:23:20|15011.57|14931.57|15011.62|14931.62|15011.62|14931.62|15011.32|14931.32|10
1726716210000|2024-09-19 03:23:30|15011.65|14931.65|15011.96|14931.96|15011.96|14931.96|15011.06|14931.06|10
1726716220000|2024-09-19 03:23:40|15011.86|14931.86|15012.54|14932.54|15012.54|14932.54|15011.86|14931.86|8
1726716230000|2024-09-19 03:23:50|15012.48|14932.48|15012.65|14932.65|15012.69|14932.69|15012.45|14932.45|8
1726716240000|2024-09-19 03:24:00|15012.81|14932.81|15014|14934|15014.44|14934.44|15012.8|14932.8|10
1726716250000|2024-09-19 03:24:10|15013.99|14933.99|15014.69|14934.69|15014.69|14934.69|15013.99|14933.99|9
1726716260000|2024-09-19 03:24:20|15014.76|14934.76|15013.84|14933.84|15014.76|14934.76|15013.84|14933.84|10
1726716270000|2024-09-19 03:24:30|15013.81|14933.81|15012.36|14932.36|15013.81|14933.81|15012.36|14932.36|8
1726716280000|2024-09-19 03:24:40|15012.09|14932.09|15011.77|14931.77|15012.14|14932.14|15011.77|14931.77|7
1726716290000|2024-09-19 03:24:50|15011.79|14931.79|15012.92|14932.92|15012.92|14932.92|15011.58|14931.58|10
1726716300000|2024-09-19 03:25:00|15012.95|14932.95|15014.37|14934.37|15014.81|14934.81|15011.59|14931.59|10
1726716310000|2024-09-19 03:25:10|15014.32|14934.32|15013.45|14933.45|15014.8|14934.8|15013.09|14933.09|9
1726716320000|2024-09-19 03:25:20|15013.47|14933.47|15014.33|14934.33|15014.55|14934.55|15013.47|14933.47|9
1726716330000|2024-09-19 03:25:30|15014.3|14934.3|15015.16|14935.16|15015.16|14935.16|15014.3|14934.3|8
1726716340000|2024-09-19 03:25:40|15015.22|14935.22|15015.36|14935.36|15015.73|14935.73|15015.22|14935.22|10
1726716350000|2024-09-19 03:25:50|15015.33|14935.33|15015.47|14935.47|15015.53|14935.53|15015.22|14935.22|8
1726716360000|2024-09-19 03:26:00|15015.45|14935.45|15015.34|14935.34|15015.58|14935.58|15015.15|14935.15|8
1726716370000|2024-09-19 03:26:10|15015.28|14935.28|15012.77|14932.77|15015.28|14935.28|15012.77|14932.77|10
1726716380000|2024-09-19 03:26:20|15012.56|14932.56|15011.61|14931.61|15012.62|14932.62|15011.61|14931.61|9
1726716390000|2024-09-19 03:26:30|15011.41|14931.41|15009.54|14929.54|15011.41|14931.41|15009.44|14929.44|10
1726716400000|2024-09-19 03:26:40|15009.51|14929.51|15007.4|14927.4|15009.54|14929.54|15007.2|14927.2|10
1726716410000|2024-09-19 03:26:50|15007.37|14927.37|15005.69|14925.69|15007.37|14927.37|15005.64|14925.64|10
1726716420000|2024-09-19 03:27:00|15005.66|14925.66|15006.35|14926.35|15006.35|14926.35|15005.66|14925.66|10
1726716430000|2024-09-19 03:27:10|15006.48|14926.48|15008.91|14928.91|15008.91|14928.91|15006.48|14926.48|9
1726716440000|2024-09-19 03:27:20|15008.76|14928.76|15011.51|14931.51|15011.51|14931.51|15008.76|14928.76|10
1726716450000|2024-09-19 03:27:30|15011.53|14931.53|15012.67|14932.67|15012.67|14932.67|15011.53|14931.53|6
1726716460000|2024-09-19 03:27:40|15013.25|14933.25|15014.89|14934.89|15014.89|14934.89|15013.25|14933.25|10
1726716470000|2024-09-19 03:27:50|15015.21|14935.21|15017.17|14937.17|15017.17|14937.17|15015.2|14935.2|10
1726716480000|2024-09-19 03:28:00|15017|14937|15017.79|14937.79|15017.79|14937.79|15016.91|14936.91|8
1726716490000|2024-09-19 03:28:10|15017.62|14937.62|15016.74|14936.74|15017.69|14937.69|15016.64|14936.64|10
1726716500000|2024-09-19 03:28:20|15016.59|14936.59|15015.07|14935.07|15016.59|14936.59|15015.07|14935.07|9
1726716510000|2024-09-19 03:28:30|15015.01|14935.01|15014.63|14934.63|15015.01|14935.01|15014.22|14934.22|9
1726716520000|2024-09-19 03:28:40|15014.52|14934.52|15015.03|14935.03|15015.15|14935.15|15014.49|14934.49|8
1726716530000|2024-09-19 03:28:50|15015.18|14935.18|15015.02|14935.02|15015.2|14935.2|15014.97|14934.97|9
1726716540000|2024-09-19 03:29:00|15015.11|14935.11|15015.38|14935.38|15015.43|14935.43|15015.1|14935.1|10
1726716550000|2024-09-19 03:29:10|15015.41|14935.41|15014.7|14934.7|15015.73|14935.73|15014.31|14934.31|10
1726716560000|2024-09-19 03:29:20|15014.75|14934.75|15015.43|14935.43|15015.47|14935.47|15014.67|14934.67|9
1726716570000|2024-09-19 03:29:30|15015.44|14935.44|15016.01|14936.01|15016.08|14936.08|15015.38|14935.38|8
1726716580000|2024-09-19 03:29:40|15015.78|14935.78|15016.53|14936.53|15016.79|14936.79|15015.74|14935.74|10
1726716590000|2024-09-19 03:29:50|15016.51|14936.51|15016.48|14936.48|15016.83|14936.83|15016.48|14936.48|10
1726716600000|2024-09-19 03:30:00|15016.47|14936.47|15013.04|14933.04|15016.47|14936.47|15009.21|14929.21|10
1726716610000|2024-09-19 03:30:10|15013.1|14933.1|15012.14|14932.14|15013.19|14933.19|15012.14|14932.14|10
1726716620000|2024-09-19 03:30:20|15012.1|14932.1|15012.21|14932.21|15012.49|14932.49|15011.82|14931.82|8
1726716630000|2024-09-19 03:30:30|15012.09|14932.09|15011.93|14931.93|15012.09|14932.09|15011.2|14931.2|10
1726716640000|2024-09-19 03:30:40|15012.57|14932.57|15013.73|14933.73|15013.73|14933.73|15012.57|14932.57|10
1726716650000|2024-09-19 03:30:50|15014.3|14934.3|15013.93|14933.93|15015.35|14935.35|15013.93|14933.93|9
1726716660000|2024-09-19 03:31:00|15013.87|14933.87|15009.34|14929.34|15013.87|14933.87|15009.34|14929.34|10
1726716670000|2024-09-19 03:31:10|15010.04|14930.04|15009.04|14929.04|15010.04|14930.04|15008.84|14928.84|10
1726716680000|2024-09-19 03:31:20|15008.59|14928.59|15006.03|14926.03|15008.59|14928.59|15006.03|14926.03|8
1726716690000|2024-09-19 03:31:30|15006.07|14926.07|15007.14|14927.14|15007.14|14927.14|15006.07|14926.07|8
1726716700000|2024-09-19 03:31:40|15007.48|14927.48|15007.1|14927.1|15007.49|14927.49|15006.92|14926.92|9
1726716710000|2024-09-19 03:31:50|15007.16|14927.16|15007.19|14927.19|15007.19|14927.19|15006.83|14926.83|9
1726716720000|2024-09-19 03:32:00|15006.72|14926.72|15006.69|14926.69|15006.72|14926.72|15005.85|14925.85|10
1726716730000|2024-09-19 03:32:10|15006.48|14926.48|15006.18|14926.18|15006.48|14926.48|15005.3|14925.3|10
1726716740000|2024-09-19 03:32:20|15006.22|14926.22|15007.97|14927.97|15008.16|14928.16|15006.21|14926.21|9
1726716750000|2024-09-19 03:32:30|15007.96|14927.96|15006.94|14926.94|15008.12|14928.12|15006.94|14926.94|9
1726716760000|2024-09-19 03:32:40|15006.87|14926.87|15007.03|14927.03|15007.03|14927.03|15006.12|14926.12|8
1726716770000|2024-09-19 03:32:50|15007.02|14927.02|15008.03|14928.03|15008.03|14928.03|15007.02|14927.02|8
1726716780000|2024-09-19 03:33:00|15007.75|14927.75|15007.82|14927.82|15009.04|14929.04|15007.71|14927.71|10
1726716790000|2024-09-19 03:33:10|15008.02|14928.02|15007.21|14927.21|15008.14|14928.14|15007.21|14927.21|9
1726716800000|2024-09-19 03:33:20|15007.08|14927.08|15006.48|14926.48|15007.65|14927.65|15006.43|14926.43|10
1726716810000|2024-09-19 03:33:30|15006.52|14926.52|15005.56|14925.56|15006.52|14926.52|15005.55|14925.55|10
1726716820000|2024-09-19 03:33:40|15005.51|14925.51|15005.03|14925.03|15005.52|14925.52|15005.03|14925.03|7
1726716830000|2024-09-19 03:33:50|15005.02|14925.02|15004.08|14924.08|15005.02|14925.02|15004.08|14924.08|8
1726716840000|2024-09-19 03:34:00|15003.81|14923.81|15003.24|14923.24|15003.84|14923.84|15003.24|14923.24|8
1726716850000|2024-09-19 03:34:10|15003.17|14923.17|15001.65|14921.65|15003.17|14923.17|15001.57|14921.57|10
1726716860000|2024-09-19 03:34:20|15001.14|14921.14|14997.22|14917.22|15001.14|14921.14|14997.13|14917.13|9
1726716870000|2024-09-19 03:34:30|14997.17|14917.17|14996.79|14916.79|14997.26|14917.26|14996.72|14916.72|9
1726716880000|2024-09-19 03:34:40|14996.47|14916.47|14994.92|14914.92|14996.47|14916.47|14994.92|14914.92|9
1726716890000|2024-09-19 03:34:50|14994.78|14914.78|14995.32|14915.32|14995.32|14915.32|14994.69|14914.69|10
1726716900000|2024-09-19 03:35:00|14996.07|14916.07|15001.39|14921.39|15001.39|14921.39|14996.07|14916.07|10
1726716910000|2024-09-19 03:35:10|15001.57|14921.57|15006.47|14926.47|15006.67|14926.67|15000.91|14920.91|10
1726716920000|2024-09-19 03:35:20|15005.96|14925.96|15005.02|14925.02|15006.27|14926.27|15005.02|14925.02|9
1726716930000|2024-09-19 03:35:30|15004.78|14924.78|15004.47|14924.47|15004.78|14924.78|15004.06|14924.06|10
1726716940000|2024-09-19 03:35:40|15004.04|14924.04|15005.49|14925.49|15005.49|14925.49|15004.04|14924.04|9
1726716950000|2024-09-19 03:35:50|15005.5|14925.5|15005.38|14925.38|15005.57|14925.57|15005.14|14925.14|10
1726716960000|2024-09-19 03:36:00|15005.31|14925.31|15006.29|14926.29|15006.29|14926.29|15005.26|14925.26|10
1726716970000|2024-09-19 03:36:10|15006.17|14926.17|15009.35|14929.35|15009.35|14929.35|15006.17|14926.17|9
1726716980000|2024-09-19 03:36:20|15009.37|14929.37|15009.06|14929.06|15009.67|14929.67|15009.06|14929.06|10
1726716990000|2024-09-19 03:36:30|15013.22|14933.22|15013.17|14933.17|15013.41|14933.41|15013.06|14933.06|10
1726717000000|2024-09-19 03:36:40|15013.08|14933.08|15014.71|14934.71|15014.71|14934.71|15012.96|14932.96|9
1726717010000|2024-09-19 03:36:50|15014.93|14934.93|15018.78|14938.78|15018.78|14938.78|15014.9|14934.9|9
1726717020000|2024-09-19 03:37:00|15019.17|14939.17|15023.62|14943.62|15023.63|14943.63|15019.17|14939.17|10
1726717030000|2024-09-19 03:37:10|15023.59|14943.59|15024.33|14944.33|15024.5|14944.5|15023.59|14943.59|10
1726717040000|2024-09-19 03:37:20|15024.37|14944.37|15024.44|14944.44|15024.76|14944.76|15024.27|14944.27|10
1726717050000|2024-09-19 03:37:30|15024.38|14944.38|15026.53|14946.53|15026.6|14946.6|15024.38|14944.38|10
1726717060000|2024-09-19 03:37:40|15027.67|14947.67|15030.82|14950.82|15030.82|14950.82|15027.64|14947.64|10
1726717070000|2024-09-19 03:37:50|15030.94|14950.94|15032.54|14952.54|15032.66|14952.66|15030.94|14950.94|8
1726717080000|2024-09-19 03:38:00|15032.55|14952.55|15035.87|14955.87|15036.5|14956.5|15032.55|14952.55|10
1726717090000|2024-09-19 03:38:10|15036.03|14956.03|15033.76|14953.76|15036.03|14956.03|15033.76|14953.76|9
1726717100000|2024-09-19 03:38:20|15033.71|14953.71|15033.64|14953.64|15034.03|14954.03|15033.51|14953.51|10
1726717110000|2024-09-19 03:38:30|15033.56|14953.56|15032.23|14952.23|15033.56|14953.56|15032.23|14952.23|9
1726717120000|2024-09-19 03:38:40|15032.28|14952.28|15032.29|14952.29|15032.38|14952.38|15032.02|14952.02|8
1726717130000|2024-09-19 03:38:50|15032.15|14952.15|15031.23|14951.23|15032.16|14952.16|15031.23|14951.23|10
1726717140000|2024-09-19 03:39:00|15031.16|14951.16|15030.74|14950.74|15031.16|14951.16|15030.74|14950.74|10
1726717150000|2024-09-19 03:39:10|15030.03|14950.03|15030.26|14950.26|15030.26|14950.26|15030.03|14950.03|10
1726717160000|2024-09-19 03:39:20|15030.14|14950.14|15029.17|14949.17|15030.14|14950.14|15029.17|14949.17|9
1726717170000|2024-09-19 03:39:30|15029.19|14949.19|15029|14949|15029.38|14949.38|15028.99|14948.99|10
1726717180000|2024-09-19 03:39:40|15029.01|14949.01|15031.83|14951.83|15032|14952|15029.01|14949.01|9
1726717190000|2024-09-19 03:39:50|15031.75|14951.75|15034.56|14954.56|15034.7|14954.7|15031.75|14951.75|10
1726717200000|2024-09-19 03:40:00|15034.59|14954.59|15035.58|14955.58|15036.56|14956.56|15034.59|14954.59|10
1726717210000|2024-09-19 03:40:10|15035.34|14955.34|15035.58|14955.58|15035.58|14955.58|15035.21|14955.21|9
1726717220000|2024-09-19 03:40:20|15035.6|14955.6|15034.62|14954.62|15035.6|14955.6|15034.62|14954.62|10
1726717230000|2024-09-19 03:40:30|15034.68|14954.68|15035.4|14955.4|15035.4|14955.4|15034.68|14954.68|10
1726717240000|2024-09-19 03:40:40|15035.38|14955.38|15034.72|14954.72|15035.38|14955.38|15034.7|14954.7|10
1726717250000|2024-09-19 03:40:50|15034.86|14954.86|15035.44|14955.44|15035.71|14955.71|15034.86|14954.86|10
1726717260000|2024-09-19 03:41:00|15035.81|14955.81|15037.1|14957.1|15037.1|14957.1|15035.81|14955.81|10
1726717270000|2024-09-19 03:41:10|15035.61|14955.61|15034.89|14954.89|15035.61|14955.61|15034.82|14954.82|9
1726717280000|2024-09-19 03:41:20|15034.88|14954.88|15036.06|14956.06|15036.16|14956.16|15034.88|14954.88|7
1726717290000|2024-09-19 03:41:30|15036.26|14956.26|15033.85|14953.85|15036.26|14956.26|15032|14952|10
1726717300000|2024-09-19 03:41:40|15033.88|14953.88|15033.92|14953.92|15034.19|14954.19|15033.88|14953.88|8
1726717310000|2024-09-19 03:41:50|15034.44|14954.44|15038.57|14958.57|15038.7|14958.7|15034.41|14954.41|10
1726717320000|2024-09-19 03:42:00|15038.53|14958.53|15046.43|14966.43|15046.73|14966.73|15038.53|14958.53|9
1726717330000|2024-09-19 03:42:10|15046.46|14966.46|15046.79|14966.79|15046.95|14966.95|15045.8|14965.8|9
1726717340000|2024-09-19 03:42:20|15046.51|14966.51|15046.54|14966.54|15046.68|14966.68|15046.24|14966.24|10
1726717350000|2024-09-19 03:42:30|15046.56|14966.56|15046.68|14966.68|15046.69|14966.69|15046.56|14966.56|6
1726717360000|2024-09-19 03:42:40|15046.67|14966.67|15046.25|14966.25|15046.67|14966.67|15046.25|14966.25|5
1726717370000|2024-09-19 03:42:50|15046.26|14966.26|15045.75|14965.75|15046.26|14966.26|15045.7|14965.7|7
1726717380000|2024-09-19 03:43:00|15045.89|14965.89|15045.86|14965.86|15045.97|14965.97|15045.67|14965.67|9
1726717390000|2024-09-19 03:43:10|15045.9|14965.9|15045.42|14965.42|15045.94|14965.94|15045.42|14965.42|9
1726717400000|2024-09-19 03:43:20|15045.78|14965.78|15045.41|14965.41|15045.96|14965.96|15045.41|14965.41|9
1726717410000|2024-09-19 03:43:30|15044.97|14964.97|15042.71|14962.71|15044.97|14964.97|15041.48|14961.48|10
1726717420000|2024-09-19 03:43:40|15042.93|14962.93|15041.46|14961.46|15042.93|14962.93|15041.28|14961.28|10
1726717430000|2024-09-19 03:43:50|15041.47|14961.47|15039.75|14959.75|15041.49|14961.49|15039.75|14959.75|10
1726717440000|2024-09-19 03:44:00|15039.52|14959.52|15039.24|14959.24|15039.54|14959.54|15038.96|14958.96|9
1726717450000|2024-09-19 03:44:10|15038.08|14958.08|15040.68|14960.68|15040.68|14960.68|15038.08|14958.08|8
1726717460000|2024-09-19 03:44:20|15040.67|14960.67|15040.23|14960.23|15040.67|14960.67|15040.23|14960.23|8
1726717470000|2024-09-19 03:44:30|15040.24|14960.24|15039.96|14959.96|15040.49|14960.49|15039.96|14959.96|8
1726717480000|2024-09-19 03:44:40|15039.88|14959.88|15039.8|14959.8|15040.16|14960.16|15039.55|14959.55|9
1726717490000|2024-09-19 03:44:50|15039.97|14959.97|15040.18|14960.18|15040.18|14960.18|15039.68|14959.68|7
1726717500000|2024-09-19 03:45:00|15040.28|14960.28|15040.16|14960.16|15040.33|14960.33|15039.98|14959.98|9
1726717510000|2024-09-19 03:45:10|15040.57|14960.57|15042.86|14962.86|15042.86|14962.86|15040.17|14960.17|10
1726717520000|2024-09-19 03:45:20|15043.32|14963.32|15044.47|14964.47|15044.58|14964.58|15043.32|14963.32|10
1726717530000|2024-09-19 03:45:30|15043.95|14963.95|15043.28|14963.28|15043.97|14963.97|15043.28|14963.28|7
1726717540000|2024-09-19 03:45:40|15043.44|14963.44|15044.35|14964.35|15044.39|14964.39|15043.44|14963.44|9
1726717550000|2024-09-19 03:45:50|15044.85|14964.85|15037.31|14957.31|15045.01|14965.01|15037.31|14957.31|10
1726717560000|2024-09-19 03:46:00|15037.32|14957.32|15037.65|14957.65|15037.65|14957.65|15036.39|14956.39|10
1726717570000|2024-09-19 03:46:10|15037.72|14957.72|15037.1|14957.1|15038.1|14958.1|15037.1|14957.1|10
1726717580000|2024-09-19 03:46:20|15036.85|14956.85|15036.98|14956.98|15036.98|14956.98|15036.32|14956.32|9
1726717590000|2024-09-19 03:46:30|15037.02|14957.02|15038.25|14958.25|15038.25|14958.25|15037.02|14957.02|6
1726717600000|2024-09-19 03:46:40|15038.55|14958.55|15039.63|14959.63|15039.63|14959.63|15038.27|14958.27|10
1726717610000|2024-09-19 03:46:50|15039.7|14959.7|15039.46|14959.46|15039.84|14959.84|15039.46|14959.46|9
1726717620000|2024-09-19 03:47:00|15039.29|14959.29|15037.52|14957.52|15039.3|14959.3|15037.52|14957.52|9
1726717630000|2024-09-19 03:47:10|15037.18|14957.18|15032.37|14952.37|15037.18|14957.18|15032.37|14952.37|9
1726717640000|2024-09-19 03:47:20|15032.16|14952.16|15030.65|14950.65|15032.16|14952.16|15030.63|14950.63|10
1726717650000|2024-09-19 03:47:30|15030.64|14950.64|15030.43|14950.43|15030.64|14950.64|15030.14|14950.14|10
1726717660000|2024-09-19 03:47:40|15030.22|14950.22|15028.89|14948.89|15030.47|14950.47|15028.89|14948.89|9
1726717670000|2024-09-19 03:47:50|15028.7|14948.7|15028.14|14948.14|15028.76|14948.76|15028.14|14948.14|10
1726717680000|2024-09-19 03:48:00|15027.96|14947.96|15026.13|14946.13|15028.08|14948.08|15025.67|14945.67|7
1726717690000|2024-09-19 03:48:10|15026.07|14946.07|15024.53|14944.53|15026.07|14946.07|15024.53|14944.53|8
1726717700000|2024-09-19 03:48:20|15024.56|14944.56|15023.43|14943.43|15024.56|14944.56|15023.43|14943.43|9
1726717710000|2024-09-19 03:48:30|15023.46|14943.46|15022.39|14942.39|15023.46|14943.46|15022.39|14942.39|8
1726717720000|2024-09-19 03:48:40|15022.21|14942.21|15021.11|14941.11|15022.21|14942.21|15021.06|14941.06|10
1726717730000|2024-09-19 03:48:50|15021.1|14941.1|15019.72|14939.72|15021.11|14941.11|15019.72|14939.72|7
1726717740000|2024-09-19 03:49:00|15019.66|14939.66|15018.56|14938.56|15019.81|14939.81|15018.56|14938.56|6
1726717750000|2024-09-19 03:49:10|15018.06|14938.06|15014.82|14934.82|15018.06|14938.06|15014.82|14934.82|10
1726717760000|2024-09-19 03:49:20|15015.2|14935.2|15015.04|14935.04|15015.2|14935.2|15015.04|14935.04|9
1726717770000|2024-09-19 03:49:30|15015|14935|15015.15|14935.15|15015.15|14935.15|15014.87|14934.87|7
1726717780000|2024-09-19 03:49:40|15015.17|14935.17|15014.96|14934.96|15015.19|14935.19|15014.96|14934.96|9
1726717790000|2024-09-19 03:49:50|15014.95|14934.95|15015.97|14935.97|15016.03|14936.03|15014.95|14934.95|7
1726717800000|2024-09-19 03:50:00|15015.96|14935.96|15018.17|14938.17|15018.33|14938.33|15015.96|14935.96|10
1726717810000|2024-09-19 03:50:10|15018.23|14938.23|15018.28|14938.28|15018.39|14938.39|15018.23|14938.23|10
1726717820000|2024-09-19 03:50:20|15018.13|14938.13|15018.92|14938.92|15019.31|14939.31|15018.13|14938.13|9
1726717830000|2024-09-19 03:50:30|15018.71|14938.71|15021.07|14941.07|15021.07|14941.07|15018.71|14938.71|9
1726717840000|2024-09-19 03:50:40|15021.14|14941.14|15021.83|14941.83|15022|14942|15020.86|14940.86|10
1726717850000|2024-09-19 03:50:50|15022.01|14942.01|15021.91|14941.91|15022.2|14942.2|15021.89|14941.89|9
1726717860000|2024-09-19 03:51:00|15021.92|14941.92|15020.42|14940.42|15021.94|14941.94|15020.38|14940.38|10
1726717870000|2024-09-19 03:51:10|15020.15|14940.15|15019.43|14939.43|15020.15|14940.15|15018.75|14938.75|10
1726717880000|2024-09-19 03:51:20|15019.27|14939.27|15017.99|14937.99|15019.27|14939.27|15017.73|14937.73|10
1726717890000|2024-09-19 03:51:30|15017.94|14937.94|15016.85|14936.85|15018.16|14938.16|15016.85|14936.85|10
1726717900000|2024-09-19 03:51:40|15016.78|14936.78|15017.9|14937.9|15017.9|14937.9|15016.75|14936.75|9
1726717910000|2024-09-19 03:51:50|15017.96|14937.96|15019.66|14939.66|15019.67|14939.67|15017.31|14937.31|10
1726717920000|2024-09-19 03:52:00|15019.87|14939.87|15019.8|14939.8|15020.06|14940.06|15019.8|14939.8|10
1726717930000|2024-09-19 03:52:10|15019.77|14939.77|15019.57|14939.57|15019.83|14939.83|15019.49|14939.49|9
1726717940000|2024-09-19 03:52:20|15019.48|14939.48|15020.24|14940.24|15020.24|14940.24|15019.37|14939.37|10
1726717950000|2024-09-19 03:52:30|15020.93|14940.93|15021.41|14941.41|15021.66|14941.66|15020.93|14940.93|9
1726717960000|2024-09-19 03:52:40|15021.28|14941.28|15020.52|14940.52|15021.66|14941.66|15020.52|14940.52|10
1726717970000|2024-09-19 03:52:50|15020.46|14940.46|15019.31|14939.31|15020.87|14940.87|15019.31|14939.31|9
1726717980000|2024-09-19 03:53:00|15018.68|14938.68|15022.62|14942.62|15022.62|14942.62|15018.22|14938.22|10
1726717990000|2024-09-19 03:53:10|15023.05|14943.05|15021.98|14941.98|15023.05|14943.05|15021.82|14941.82|9
1726718000000|2024-09-19 03:53:20|15022.01|14942.01|15022.53|14942.53|15022.53|14942.53|15022.01|14942.01|7
1726718010000|2024-09-19 03:53:30|15022.38|14942.38|15021.87|14941.87|15022.38|14942.38|15021.7|14941.7|7
1726718020000|2024-09-19 03:53:40|15021.89|14941.89|15021.9|14941.9|15022.12|14942.12|15021.89|14941.89|6
1726718030000|2024-09-19 03:53:50|15022.19|14942.19|15021.94|14941.94|15022.19|14942.19|15021.87|14941.87|7
1726718040000|2024-09-19 03:54:00|15021.96|14941.96|15021.79|14941.79|15021.96|14941.96|15021.71|14941.71|5
1726718050000|2024-09-19 03:54:10|15021.8|14941.8|15021.42|14941.42|15021.81|14941.81|15021.42|14941.42|8
1726718060000|2024-09-19 03:54:20|15021.41|14941.41|15019.96|14939.96|15021.6|14941.6|15019.96|14939.96|10
1726718070000|2024-09-19 03:54:30|15019.82|14939.82|15019.4|14939.4|15019.82|14939.82|15019.4|14939.4|9
1726718080000|2024-09-19 03:54:40|15019.24|14939.24|15014.52|14934.52|15019.24|14939.24|15014.52|14934.52|9
1726718090000|2024-09-19 03:54:50|15014.54|14934.54|15014.16|14934.16|15014.54|14934.54|15014.15|14934.15|5
1726718100000|2024-09-19 03:55:00|15014.13|14934.13|15014.04|14934.04|15014.13|14934.13|15013.84|14933.84|6
1726718110000|2024-09-19 03:55:10|15013.76|14933.76|15012.61|14932.61|15013.77|14933.77|15012.61|14932.61|8
1726718120000|2024-09-19 03:55:20|15012.59|14932.59|15012.23|14932.23|15012.61|14932.61|15012.21|14932.21|9
1726718130000|2024-09-19 03:55:30|15012.2|14932.2|15010.96|14930.96|15012.2|14932.2|15010.96|14930.96|8
1726718140000|2024-09-19 03:55:40|15010.58|14930.58|15008.19|14928.19|15010.58|14930.58|15008.19|14928.19|9
1726718150000|2024-09-19 03:55:50|15008.13|14928.13|15006.74|14926.74|15008.13|14928.13|15006.74|14926.74|10
1726718160000|2024-09-19 03:56:00|15006.72|14926.72|15006.43|14926.43|15006.72|14926.72|15006.33|14926.33|8
1726718170000|2024-09-19 03:56:10|15006.42|14926.42|15005.17|14925.17|15006.42|14926.42|15004.72|14924.72|9
1726718180000|2024-09-19 03:56:20|15003.15|14923.15|15002.83|14922.83|15003.93|14923.93|15002.83|14922.83|9
1726718190000|2024-09-19 03:56:30|15002.8|14922.8|15002.55|14922.55|15002.8|14922.8|15001.87|14921.87|10
1726718200000|2024-09-19 03:56:40|15002.53|14922.53|15002.68|14922.68|15002.68|14922.68|15002.41|14922.41|7
1726718210000|2024-09-19 03:56:50|15003.01|14923.01|15003.19|14923.19|15003.19|14923.19|15003.01|14923.01|6
1726718220000|2024-09-19 03:57:00|15003.17|14923.17|15002.64|14922.64|15003.17|14923.17|15002.64|14922.64|7
1726718230000|2024-09-19 03:57:10|15002.6|14922.6|15004.14|14924.14|15004.15|14924.15|15002.56|14922.56|9
1726718240000|2024-09-19 03:57:20|15004.1|14924.1|15004.57|14924.57|15004.57|14924.57|15003.99|14923.99|8
1726718250000|2024-09-19 03:57:30|15004.5|14924.5|15004.53|14924.53|15004.53|14924.53|15004.12|14924.12|10
1726718260000|2024-09-19 03:57:40|15004.56|14924.56|15004.54|14924.54|15004.59|14924.59|15004.24|14924.24|9
1726718270000|2024-09-19 03:57:50|15004.53|14924.53|15004.49|14924.49|15004.54|14924.54|15004.49|14924.49|6
1726718280000|2024-09-19 03:58:00|15004.63|14924.63|15004.13|14924.13|15004.83|14924.83|15004.1|14924.1|8
1726718290000|2024-09-19 03:58:10|15004.14|14924.14|15003.71|14923.71|15004.14|14924.14|15003.66|14923.66|7
1726718300000|2024-09-19 03:58:20|15003.67|14923.67|15002.29|14922.29|15004.24|14924.24|15002.29|14922.29|10
1726718310000|2024-09-19 03:58:30|15002.33|14922.33|15002.94|14922.94|15003.01|14923.01|15002.33|14922.33|9
1726718320000|2024-09-19 03:58:40|15003.04|14923.04|15003.22|14923.22|15003.22|14923.22|15002.45|14922.45|9
1726718330000|2024-09-19 03:58:50|15003.24|14923.24|15003.92|14923.92|15004.1|14924.1|15003.24|14923.24|8
1726718340000|2024-09-19 03:59:00|15003.83|14923.83|15003.87|14923.87|15003.96|14923.96|15003.77|14923.77|9
1726718350000|2024-09-19 03:59:10|15003.88|14923.88|15003.92|14923.92|15004.37|14924.37|15003.8|14923.8|9
1726718360000|2024-09-19 03:59:20|15003.62|14923.62|15004.98|14924.98|15004.98|14924.98|15003.62|14923.62|8
1726718370000|2024-09-19 03:59:30|15004.74|14924.74|15005.28|14925.28|15005.28|14925.28|15004.48|14924.48|9
1726718380000|2024-09-19 03:59:40|15005.56|14925.56|15006.58|14926.58|15006.58|14926.58|15004.69|14924.69|10
1726718390000|2024-09-19 03:59:50|15006.42|14926.42|15007.33|14927.33|15007.33|14927.33|15006.42|14926.42|10
1726718400000|2024-09-19 04:00:00|15007.27|14927.27|15010.32|14930.32|15010.32|14930.32|15007.14|14927.14|10
1726718410000|2024-09-19 04:00:10|15010.39|14930.39|15012.06|14932.06|15012.25|14932.25|15010.39|14930.39|10
1726718420000|2024-09-19 04:00:20|15012.08|14932.08|15012.94|14932.94|15012.94|14932.94|15012.01|14932.01|10
1726718430000|2024-09-19 04:00:30|15012.44|14932.44|15014.49|14934.49|15014.49|14934.49|15012.33|14932.33|10
1726718440000|2024-09-19 04:00:40|15014.52|14934.52|15016|14936|15016|14936|15014.52|14934.52|9
1726718450000|2024-09-19 04:00:50|15015.97|14935.97|15016.51|14936.51|15017.05|14937.05|15015.97|14935.97|9
1726718460000|2024-09-19 04:01:00|15016.23|14936.23|15021.05|14941.05|15021.38|14941.38|15015.34|14935.34|10
1726718470000|2024-09-19 04:01:10|15021.03|14941.03|15018.95|14938.95|15021.03|14941.03|15017.23|14937.23|10
1726718480000|2024-09-19 04:01:20|15018.23|14938.23|15017.88|14937.88|15018.37|14938.37|15017.51|14937.51|9
1726718490000|2024-09-19 04:01:30|15016.84|14936.84|15016.38|14936.38|15016.84|14936.84|15015.68|14935.68|10
1726718500000|2024-09-19 04:01:40|15015.94|14935.94|15016.41|14936.41|15016.41|14936.41|15015.62|14935.62|8
1726718510000|2024-09-19 04:01:50|15016.83|14936.83|15015.65|14935.65|15017.01|14937.01|15015.65|14935.65|10
1726718520000|2024-09-19 04:02:00|15015.63|14935.63|15014.29|14934.29|15015.63|14935.63|15014.19|14934.19|10
1726718530000|2024-09-19 04:02:10|15015.26|14935.26|15009.54|14929.54|15015.92|14935.92|15009.54|14929.54|9
1726718540000|2024-09-19 04:02:20|15009.36|14929.36|15008.94|14928.94|15009.36|14929.36|15008.94|14928.94|10
1726718550000|2024-09-19 04:02:30|15008.84|14928.84|15008.76|14928.76|15008.84|14928.84|15008.69|14928.69|5
1726718560000|2024-09-19 04:02:40|15008.64|14928.64|15009.26|14929.26|15009.26|14929.26|15008.58|14928.58|9
1726718570000|2024-09-19 04:02:50|15008.73|14928.73|15008.43|14928.43|15009.05|14929.05|15008.41|14928.41|6
1726718580000|2024-09-19 04:03:00|15008.07|14928.07|15006.72|14926.72|15008.08|14928.08|15006.72|14926.72|8
1726718590000|2024-09-19 04:03:10|15006.66|14926.66|15006.14|14926.14|15006.66|14926.66|15006.14|14926.14|8
1726718600000|2024-09-19 04:03:20|15006.13|14926.13|15006.55|14926.55|15006.82|14926.82|15006.13|14926.13|9
1726718610000|2024-09-19 04:03:30|15006.57|14926.57|15007.66|14927.66|15007.66|14927.66|15006.57|14926.57|7
1726718620000|2024-09-19 04:03:40|15007.67|14927.67|15008.67|14928.67|15009.41|14929.41|15007.67|14927.67|8
1726718630000|2024-09-19 04:03:50|15008.52|14928.52|15011.77|14931.77|15011.77|14931.77|15008.52|14928.52|8
1726718640000|2024-09-19 04:04:00|15011.66|14931.66|15013.26|14933.26|15013.26|14933.26|15011.66|14931.66|8
1726718650000|2024-09-19 04:04:10|15013.4|14933.4|15014.41|14934.41|15014.41|14934.41|15013.4|14933.4|9
1726718660000|2024-09-19 04:04:20|15014.56|14934.56|15014.85|14934.85|15014.85|14934.85|15014.56|14934.56|8
1726718670000|2024-09-19 04:04:30|15014.82|14934.82|15012.92|14932.92|15014.85|14934.85|15012.92|14932.92|10
1726718680000|2024-09-19 04:04:40|15012.66|14932.66|15012.52|14932.52|15012.66|14932.66|15011.97|14931.97|9
1726718690000|2024-09-19 04:04:50|15012.74|14932.74|15015.35|14935.35|15015.35|14935.35|15012.74|14932.74|9
1726718700000|2024-09-19 04:05:00|15015.33|14935.33|15016.51|14936.51|15016.51|14936.51|15015.31|14935.31|9
1726718710000|2024-09-19 04:05:10|15016.48|14936.48|15018.5|14938.5|15018.73|14938.73|15016.48|14936.48|8
1726718720000|2024-09-19 04:05:20|15018.52|14938.52|15018.93|14938.93|15018.93|14938.93|15018.42|14938.42|9
1726718730000|2024-09-19 04:05:30|15018.91|14938.91|15019.21|14939.21|15019.21|14939.21|15018.91|14938.91|5
1726718740000|2024-09-19 04:05:40|15019.18|14939.18|15022.08|14942.08|15022.11|14942.11|15019.18|14939.18|9
1726718750000|2024-09-19 04:05:50|15021.86|14941.86|15023.01|14943.01|15023.45|14943.45|15021.86|14941.86|6
1726718760000|2024-09-19 04:06:00|15022.77|14942.77|15023.44|14943.44|15023.46|14943.46|15022.54|14942.54|8
1726718770000|2024-09-19 04:06:10|15023.43|14943.43|15023.44|14943.44|15023.85|14943.85|15023.13|14943.13|9
1726718780000|2024-09-19 04:06:20|15023.47|14943.47|15023.19|14943.19|15023.47|14943.47|15023.11|14943.11|9
1726718790000|2024-09-19 04:06:30|15023.2|14943.2|15017.73|14937.73|15023.22|14943.22|15017.73|14937.73|7
1726718800000|2024-09-19 04:06:40|15017.74|14937.74|15017.64|14937.64|15017.86|14937.86|15017.63|14937.63|8
1726718810000|2024-09-19 04:06:50|15017.65|14937.65|15017.3|14937.3|15017.65|14937.65|15017.05|14937.05|10
1726718820000|2024-09-19 04:07:00|15016.88|14936.88|15017.35|14937.35|15017.41|14937.41|15016.88|14936.88|10
1726718830000|2024-09-19 04:07:10|15017.32|14937.32|15019.56|14939.56|15019.56|14939.56|15017.29|14937.29|10
1726718840000|2024-09-19 04:07:20|15019.43|14939.43|15019.42|14939.42|15019.64|14939.64|15019.42|14939.42|8
1726718850000|2024-09-19 04:07:30|15019.38|14939.38|15019.14|14939.14|15019.46|14939.46|15019.14|14939.14|9
1726718860000|2024-09-19 04:07:40|15018.76|14938.76|15016|14936|15018.76|14938.76|15016|14936|10
1726718870000|2024-09-19 04:07:50|15016.01|14936.01|15014.66|14934.66|15016.01|14936.01|15014.66|14934.66|7
1726718880000|2024-09-19 04:08:00|15014.22|14934.22|15012.2|14932.2|15014.22|14934.22|15011.98|14931.98|7
1726718890000|2024-09-19 04:08:10|15012.21|14932.21|15012.33|14932.33|15012.57|14932.57|15009.89|14929.89|9
1726718900000|2024-09-19 04:08:20|15012.5|14932.5|15009.16|14929.16|15012.5|14932.5|15009.16|14929.16|7
1726718910000|2024-09-19 04:08:30|15009.34|14929.34|15008.81|14928.81|15009.34|14929.34|15008.53|14928.53|9
1726718920000|2024-09-19 04:08:40|15008.79|14928.79|15008.76|14928.76|15008.79|14928.79|15008.68|14928.68|8
1726718930000|2024-09-19 04:08:50|15008.75|14928.75|15008.76|14928.76|15008.76|14928.76|15008.69|14928.69|6
1726718940000|2024-09-19 04:09:00|15008.74|14928.74|15008.86|14928.86|15008.87|14928.87|15008.71|14928.71|8
1726718950000|2024-09-19 04:09:10|15008.63|14928.63|15008.61|14928.61|15008.91|14928.91|15008.61|14928.61|9
1726718960000|2024-09-19 04:09:20|15008.59|14928.59|15006.83|14926.83|15008.59|14928.59|15006.83|14926.83|10
1726718970000|2024-09-19 04:09:30|15006.82|14926.82|15007.03|14927.03|15007.03|14927.03|15006.51|14926.51|8
1726718980000|2024-09-19 04:09:40|15006.92|14926.92|15006.66|14926.66|15006.99|14926.99|15006.49|14926.49|9
1726718990000|2024-09-19 04:09:50|15006.72|14926.72|15005.9|14925.9|15006.76|14926.76|15005.9|14925.9|9
1726719000000|2024-09-19 04:10:00|15005.95|14925.95|15005.16|14925.16|15005.95|14925.95|15005.16|14925.16|8
1726719010000|2024-09-19 04:10:10|15005.09|14925.09|15005.18|14925.18|15005.35|14925.35|15004.67|14924.67|8
1726719020000|2024-09-19 04:10:20|15005.32|14925.32|15003.3|14923.3|15005.32|14925.32|15002.74|14922.74|9
1726719030000|2024-09-19 04:10:30|15003.29|14923.29|15004.45|14924.45|15004.62|14924.62|15003.29|14923.29|7
1726719040000|2024-09-19 04:10:40|15004.74|14924.74|15004.75|14924.75|15004.89|14924.89|15004.44|14924.44|9
1726719050000|2024-09-19 04:10:50|15004.8|14924.8|15005.87|14925.87|15005.87|14925.87|15004.79|14924.79|8
1726719060000|2024-09-19 04:11:00|15005.94|14925.94|15006.02|14926.02|15006.11|14926.11|15005.89|14925.89|9
1726719070000|2024-09-19 04:11:10|15006.19|14926.19|15006.08|14926.08|15006.24|14926.24|15005.87|14925.87|9
1726719080000|2024-09-19 04:11:20|15006.09|14926.09|15004.67|14924.67|15006.09|14926.09|15004.67|14924.67|9
1726719090000|2024-09-19 04:11:30|15004.76|14924.76|15002.87|14922.87|15004.76|14924.76|15002.87|14922.87|8
1726719100000|2024-09-19 04:11:40|15002.81|14922.81|14994.68|14914.68|15002.81|14922.81|14994.68|14914.68|10
1726719110000|2024-09-19 04:11:50|14994.46|14914.46|14993.51|14913.51|14994.46|14914.46|14993.44|14913.44|9
1726719120000|2024-09-19 04:12:00|14993.19|14913.19|14993.93|14913.93|14993.99|14913.99|14992.45|14912.45|10
1726719130000|2024-09-19 04:12:10|14994.87|14914.87|14995.53|14915.53|14995.62|14915.62|14994.63|14914.63|9
1726719140000|2024-09-19 04:12:20|14995.51|14915.51|14996.9|14916.9|14996.9|14916.9|14995.31|14915.31|9
1726719150000|2024-09-19 04:12:30|14996.92|14916.92|14996.35|14916.35|14997.03|14917.03|14996.26|14916.26|9
1726719160000|2024-09-19 04:12:40|14996.37|14916.37|14994.75|14914.75|14996.37|14916.37|14994.75|14914.75|9
1726719170000|2024-09-19 04:12:50|14994.69|14914.69|14994.63|14914.63|14994.72|14914.72|14994.59|14914.59|9
1726719180000|2024-09-19 04:13:00|14994.62|14914.62|14995.01|14915.01|14995.04|14915.04|14994.37|14914.37|10
1726719190000|2024-09-19 04:13:10|14995.02|14915.02|14996.01|14916.01|14996.01|14916.01|14994.82|14914.82|9
1726719200000|2024-09-19 04:13:20|14996.14|14916.14|14996.47|14916.47|14996.47|14916.47|14996.14|14916.14|8
1726719210000|2024-09-19 04:13:30|14996.85|14916.85|14997.28|14917.28|14997.28|14917.28|14996.85|14916.85|9
1726719220000|2024-09-19 04:13:40|14997.27|14917.27|14997.67|14917.67|14997.67|14917.67|14997.22|14917.22|7
1726719230000|2024-09-19 04:13:50|14997.7|14917.7|14997.79|14917.79|14997.79|14917.79|14997.68|14917.68|4
1726719240000|2024-09-19 04:14:00|14997.8|14917.8|14997.7|14917.7|14997.8|14917.8|14997.7|14917.7|4
1726719250000|2024-09-19 04:14:10|14997.63|14917.63|14997.33|14917.33|14997.63|14917.63|14997.33|14917.33|4
1726719260000|2024-09-19 04:14:20|14997.29|14917.29|14997.02|14917.02|14997.51|14917.51|14997.02|14917.02|10
1726719270000|2024-09-19 04:14:30|14996.94|14916.94|15006.24|14926.24|15006.24|14926.24|14996.81|14916.81|9
1726719280000|2024-09-19 04:14:40|15006.28|14926.28|15007.46|14927.46|15007.46|14927.46|15006.28|14926.28|9
1726719290000|2024-09-19 04:14:50|15007.51|14927.51|15008.7|14928.7|15008.76|14928.76|15007.51|14927.51|10
1726719300000|2024-09-19 04:15:00|15008.83|14928.83|15010.02|14930.02|15010.02|14930.02|15008.83|14928.83|8
1726719310000|2024-09-19 04:15:10|15009.94|14929.94|15010.1|14930.1|15010.1|14930.1|15009.93|14929.93|9
1726719320000|2024-09-19 04:15:20|15009.91|14929.91|15012.76|14932.76|15012.76|14932.76|15009.91|14929.91|10
1726719330000|2024-09-19 04:15:30|15012.81|14932.81|15013.34|14933.34|15013.57|14933.57|15012.81|14932.81|8
1726719340000|2024-09-19 04:15:40|15013.97|14933.97|15016.18|14936.18|15016.18|14936.18|15013.97|14933.97|9
1726719350000|2024-09-19 04:15:50|15016.13|14936.13|15018.75|14938.75|15018.75|14938.75|15016.12|14936.12|8
1726719360000|2024-09-19 04:16:00|15019.25|14939.25|15013.84|14933.84|15020.14|14940.14|15012.95|14932.95|10
1726719370000|2024-09-19 04:16:10|15013.96|14933.96|15016.18|14936.18|15016.18|14936.18|15013.96|14933.96|9
1726719380000|2024-09-19 04:16:20|15016.09|14936.09|15018.45|14938.45|15018.45|14938.45|15015.33|14935.33|9
1726719390000|2024-09-19 04:16:30|15018.68|14938.68|15019.91|14939.91|15019.91|14939.91|15018.6|14938.6|10
1726719400000|2024-09-19 04:16:40|15022.64|14942.64|15023.07|14943.07|15023.09|14943.09|15022.64|14942.64|10
1726719410000|2024-09-19 04:16:50|15023.15|14943.15|15023.25|14943.25|15023.25|14943.25|15022.96|14942.96|8
1726719420000|2024-09-19 04:17:00|15023.2|14943.2|15024.59|14944.59|15024.59|14944.59|15023.2|14943.2|10
1726719430000|2024-09-19 04:17:10|15024.76|14944.76|15026.04|14946.04|15026.04|14946.04|15024.76|14944.76|10
1726719440000|2024-09-19 04:17:20|15026.07|14946.07|15026.96|14946.96|15026.96|14946.96|15026.07|14946.07|8
1726719450000|2024-09-19 04:17:30|15027.05|14947.05|15026.84|14946.84|15027.2|14947.2|15026.84|14946.84|8
1726719460000|2024-09-19 04:17:40|15026.44|14946.44|15027.99|14947.99|15027.99|14947.99|15026.35|14946.35|7
1726719470000|2024-09-19 04:17:50|15028.26|14948.26|15028.32|14948.32|15028.45|14948.45|15027.98|14947.98|9
1726719480000|2024-09-19 04:18:00|15027.72|14947.72|15023.53|14943.53|15027.72|14947.72|15023.53|14943.53|9
1726719490000|2024-09-19 04:18:10|15023.02|14943.02|15023.94|14943.94|15023.95|14943.95|15021.33|14941.33|10
1726719500000|2024-09-19 04:18:20|15022.84|14942.84|15021.7|14941.7|15022.84|14942.84|15021.69|14941.69|10
1726719510000|2024-09-19 04:18:30|15020.96|14940.96|15020.97|14940.97|15021.26|14941.26|15020.75|14940.75|8
1726719520000|2024-09-19 04:18:40|15020.81|14940.81|15020.67|14940.67|15020.87|14940.87|15020.67|14940.67|8
1726719530000|2024-09-19 04:18:50|15020.68|14940.68|15019.86|14939.86|15021.07|14941.07|15019.62|14939.62|10
1726719540000|2024-09-19 04:19:00|15020.02|14940.02|15020.91|14940.91|15020.91|14940.91|15019.53|14939.53|9
1726719550000|2024-09-19 04:19:10|15020.81|14940.81|15024.04|14944.04|15024.04|14944.04|15020.66|14940.66|8
1726719560000|2024-09-19 04:19:20|15024.09|14944.09|15023.88|14943.88|15024.45|14944.45|15023.88|14943.88|9
1726719570000|2024-09-19 04:19:30|15023.85|14943.85|15024.53|14944.53|15025.19|14945.19|15023.81|14943.81|10
1726719580000|2024-09-19 04:19:40|15024.52|14944.52|15023.78|14943.78|15024.52|14944.52|15023.78|14943.78|10
1726719590000|2024-09-19 04:19:50|15023.79|14943.79|15023.68|14943.68|15023.79|14943.79|15023.68|14943.68|5
1726719600000|2024-09-19 04:20:00|15023.64|14943.64|15022.99|14942.99|15023.64|14943.64|15022.99|14942.99|7
1726719610000|2024-09-19 04:20:10|15023.26|14943.26|15023.36|14943.36|15023.54|14943.54|15023.15|14943.15|9
1726719620000|2024-09-19 04:20:20|15023.35|14943.35|15024.51|14944.51|15024.51|14944.51|15023.35|14943.35|7
1726719630000|2024-09-19 04:20:30|15024.7|14944.7|15023.82|14943.82|15024.7|14944.7|15023.78|14943.78|10
1726719640000|2024-09-19 04:20:40|15024.18|14944.18|15024.76|14944.76|15024.76|14944.76|15024.18|14944.18|8
1726719650000|2024-09-19 04:20:50|15024.62|14944.62|15025.84|14945.84|15026.05|14946.05|15024.53|14944.53|10
1726719660000|2024-09-19 04:21:00|15025.94|14945.94|15023.34|14943.34|15025.94|14945.94|15023.25|14943.25|9
1726719670000|2024-09-19 04:21:10|15023.25|14943.25|15021.3|14941.3|15023.25|14943.25|15021.26|14941.26|10
1726719680000|2024-09-19 04:21:20|15021.34|14941.34|15020.65|14940.65|15021.41|14941.41|15020.65|14940.65|9
1726719690000|2024-09-19 04:21:30|15020.53|14940.53|15020.77|14940.77|15021|14941|15020.53|14940.53|10
1726719700000|2024-09-19 04:21:40|15020.76|14940.76|15019.32|14939.32|15020.78|14940.78|15019.32|14939.32|9
1726719710000|2024-09-19 04:21:50|15019.25|14939.25|15014.36|14934.36|15019.25|14939.25|15014.36|14934.36|10
1726719720000|2024-09-19 04:22:00|15014.22|14934.22|15013.84|14933.84|15014.22|14934.22|15013.79|14933.79|8
1726719730000|2024-09-19 04:22:10|15013.27|14933.27|15012.5|14932.5|15013.27|14933.27|15012.28|14932.28|10
1726719740000|2024-09-19 04:22:20|15012.34|14932.34|15012.86|14932.86|15012.96|14932.96|15012.34|14932.34|7
1726719750000|2024-09-19 04:22:30|15013.49|14933.49|15014.06|14934.06|15014.32|14934.32|15013.49|14933.49|10
1726719760000|2024-09-19 04:22:40|15013.13|14933.13|15013.11|14933.11|15013.27|14933.27|15012.23|14932.23|10
1726719770000|2024-09-19 04:22:50|15012.99|14932.99|15010.55|14930.55|15012.99|14932.99|15010.55|14930.55|10
1726719780000|2024-09-19 04:23:00|15010.49|14930.49|15009.83|14929.83|15010.64|14930.64|15009.82|14929.82|9
1726719790000|2024-09-19 04:23:10|15010.29|14930.29|15009.68|14929.68|15010.49|14930.49|15009.68|14929.68|9
1726719800000|2024-09-19 04:23:20|15009.54|14929.54|15009.1|14929.1|15009.59|14929.59|15009.1|14929.1|8
1726719810000|2024-09-19 04:23:30|15008.91|14928.91|15008.65|14928.65|15009.09|14929.09|15008.65|14928.65|6
1726719820000|2024-09-19 04:23:40|15008.69|14928.69|15006.88|14926.88|15008.69|14928.69|15006.87|14926.87|8
1726719830000|2024-09-19 04:23:50|15006.45|14926.45|15006.01|14926.01|15006.45|14926.45|15006.01|14926.01|8
1726719840000|2024-09-19 04:24:00|15005.97|14925.97|15006.53|14926.53|15006.55|14926.55|15005.97|14925.97|10
1726719850000|2024-09-19 04:24:10|15006.43|14926.43|15006.41|14926.41|15006.73|14926.73|15006.4|14926.4|10
1726719860000|2024-09-19 04:24:20|15005.55|14925.55|15006.04|14926.04|15006.08|14926.08|15005.55|14925.55|9
1726719870000|2024-09-19 04:24:30|15006.02|14926.02|15004.03|14924.03|15006.02|14926.02|15004.03|14924.03|9
1726719880000|2024-09-19 04:24:40|15004.02|14924.02|15002.45|14922.45|15004.02|14924.02|15002.45|14922.45|9
1726719890000|2024-09-19 04:24:50|15002.4|14922.4|15001.26|14921.26|15002.58|14922.58|15001.23|14921.23|10
1726719900000|2024-09-19 04:25:00|15001.29|14921.29|15000.76|14920.76|15001.29|14921.29|15000.63|14920.63|9
1726719910000|2024-09-19 04:25:10|15000.81|14920.81|15000.54|14920.54|15000.81|14920.81|15000.53|14920.53|8
1726719920000|2024-09-19 04:25:20|15000.82|14920.82|15001.29|14921.29|15002.59|14922.59|15000.82|14920.82|8
1726719930000|2024-09-19 04:25:30|15001.14|14921.14|15001.09|14921.09|15001.36|14921.36|15001.09|14921.09|9
1726719940000|2024-09-19 04:25:40|15000.81|14920.81|15000.57|14920.57|15001.94|14921.94|15000.57|14920.57|10
1726719950000|2024-09-19 04:25:50|15000.09|14920.09|14999.32|14919.32|15000.09|14920.09|14999.32|14919.32|10
1726719960000|2024-09-19 04:26:00|14999.37|14919.37|14999.06|14919.06|14999.37|14919.37|14998.88|14918.88|8
1726719970000|2024-09-19 04:26:10|14999.03|14919.03|14998.3|14918.3|14999.03|14919.03|14998.3|14918.3|7
1726719980000|2024-09-19 04:26:20|14998.28|14918.28|14998.03|14918.03|14998.34|14918.34|14997.89|14917.89|8
1726719990000|2024-09-19 04:26:30|14998.04|14918.04|14999.75|14919.75|14999.82|14919.82|14998.04|14918.04|9
1726720000000|2024-09-19 04:26:40|14999.35|14919.35|14999.32|14919.32|14999.64|14919.64|14999.32|14919.32|9
1726720010000|2024-09-19 04:26:50|14999.34|14919.34|14999.95|14919.95|15000.77|14920.77|14999.34|14919.34|8
1726720020000|2024-09-19 04:27:00|14999.8|14919.8|15000.27|14920.27|15000.27|14920.27|14999.55|14919.55|9
1726720030000|2024-09-19 04:27:10|15000.29|14920.29|15001.08|14921.08|15001.08|14921.08|15000.23|14920.23|8
1726720040000|2024-09-19 04:27:20|15001.6|14921.6|15000.33|14920.33|15002.07|14922.07|15000.33|14920.33|9
1726720050000|2024-09-19 04:27:30|15000.31|14920.31|15000.08|14920.08|15000.44|14920.44|14999.21|14919.21|9
1726720060000|2024-09-19 04:27:40|15000.06|14920.06|15001.27|14921.27|15001.27|14921.27|14999.87|14919.87|7
1726720070000|2024-09-19 04:27:50|15001.48|14921.48|15000.7|14920.7|15001.48|14921.48|15000.7|14920.7|10
1726720080000|2024-09-19 04:28:00|15000.46|14920.46|15000.23|14920.23|15000.46|14920.46|14999.9|14919.9|8
1726720090000|2024-09-19 04:28:10|15000.3|14920.3|15000.48|14920.48|15000.5|14920.5|15000.29|14920.29|6
1726720100000|2024-09-19 04:28:20|15000.45|14920.45|15000.23|14920.23|15000.45|14920.45|15000.23|14920.23|7
1726720110000|2024-09-19 04:28:30|15000.27|14920.27|14999.82|14919.82|15000.45|14920.45|14999.82|14919.82|8
1726720120000|2024-09-19 04:28:40|14999.67|14919.67|15000.44|14920.44|15000.57|14920.57|14999.67|14919.67|10
1726720130000|2024-09-19 04:28:50|15000.4|14920.4|14999.02|14919.02|15000.4|14920.4|14998.95|14918.95|8
1726720140000|2024-09-19 04:29:00|14999.01|14919.01|14999.01|14919.01|14999.03|14919.03|14999|14919|7
1726720150000|2024-09-19 04:29:10|14999|14919|14999.22|14919.22|14999.62|14919.62|14999|14919|9
1726720160000|2024-09-19 04:29:20|14999.2|14919.2|14999.46|14919.46|14999.61|14919.61|14999.2|14919.2|9
1726720170000|2024-09-19 04:29:30|14999.57|14919.57|15000.26|14920.26|15000.26|14920.26|14999.54|14919.54|8
1726720180000|2024-09-19 04:29:40|15000.36|14920.36|15000.62|14920.62|15000.62|14920.62|15000.34|14920.34|8
1726720190000|2024-09-19 04:29:50|15000.63|14920.63|15001.26|14921.26|15001.26|14921.26|15000.61|14920.61|10
1726720200000|2024-09-19 04:30:00|15001.27|14921.27|15001.32|14921.32|15001.42|14921.42|15001.27|14921.27|8
1726720210000|2024-09-19 04:30:10|15000.97|14920.97|15001.98|14921.98|15001.98|14921.98|15000.69|14920.69|9
1726720220000|2024-09-19 04:30:20|15002.41|14922.41|15001.1|14921.1|15003.09|14923.09|15001.1|14921.1|10
1726720230000|2024-09-19 04:30:30|15000.91|14920.91|15001.03|14921.03|15001.03|14921.03|15000.75|14920.75|8
1726720240000|2024-09-19 04:30:40|15001.07|14921.07|15002.92|14922.92|15002.92|14922.92|15001.07|14921.07|7
1726720250000|2024-09-19 04:30:50|15003.27|14923.27|15004.56|14924.56|15005.74|14925.74|15003.27|14923.27|10
1726720260000|2024-09-19 04:31:00|15004.12|14924.12|15004.65|14924.65|15004.96|14924.96|15003.98|14923.98|10
1726720270000|2024-09-19 04:31:10|15004.98|14924.98|15004.4|14924.4|15005.09|14925.09|15004.4|14924.4|9
1726720280000|2024-09-19 04:31:20|15004.17|14924.17|15003.53|14923.53|15004.17|14924.17|15003.53|14923.53|10
1726720290000|2024-09-19 04:31:30|15003.7|14923.7|15002.77|14922.77|15003.7|14923.7|15002.6|14922.6|9
1726720300000|2024-09-19 04:31:40|15002.78|14922.78|15002.2|14922.2|15002.87|14922.87|15002.01|14922.01|10
1726720310000|2024-09-19 04:31:50|15002.47|14922.47|15002.35|14922.35|15002.47|14922.47|15002.35|14922.35|6
1726720320000|2024-09-19 04:32:00|15002.37|14922.37|15002.43|14922.43|15002.43|14922.43|15002.29|14922.29|10
1726720330000|2024-09-19 04:32:10|15002.2|14922.2|15001.92|14921.92|15002.2|14922.2|15001.6|14921.6|9
1726720340000|2024-09-19 04:32:20|15002.03|14922.03|15002.12|14922.12|15002.47|14922.47|15001.98|14921.98|10
1726720350000|2024-09-19 04:32:30|15002.14|14922.14|15001.62|14921.62|15002.14|14922.14|15001.62|14921.62|10
1726720360000|2024-09-19 04:32:40|15001.61|14921.61|15000.77|14920.77|15001.65|14921.65|15000.77|14920.77|9
1726720370000|2024-09-19 04:32:50|15000.67|14920.67|15000.5|14920.5|15000.67|14920.67|15000.5|14920.5|8
1726720380000|2024-09-19 04:33:00|15000.48|14920.48|15000.36|14920.36|15000.54|14920.54|15000.36|14920.36|7
1726720390000|2024-09-19 04:33:10|15000.35|14920.35|14999.81|14919.81|15000.35|14920.35|14999.81|14919.81|9
1726720400000|2024-09-19 04:33:20|14999.82|14919.82|14999.79|14919.79|14999.82|14919.82|14999.72|14919.72|6
1726720410000|2024-09-19 04:33:30|15000.08|14920.08|14999.4|14919.4|15000.09|14920.09|14999.4|14919.4|10
1726720420000|2024-09-19 04:33:40|14999.18|14919.18|14999.39|14919.39|14999.39|14919.39|14998.84|14918.84|10
1726720430000|2024-09-19 04:33:50|14999.63|14919.63|14998.25|14918.25|14999.63|14919.63|14998.25|14918.25|9
1726720440000|2024-09-19 04:34:00|14998.23|14918.23|14998.46|14918.46|14998.67|14918.67|14998.23|14918.23|9
1726720450000|2024-09-19 04:34:10|14998.31|14918.31|14998.65|14918.65|14998.68|14918.68|14998.31|14918.31|6
1726720460000|2024-09-19 04:34:20|14998.69|14918.69|14998.89|14918.89|14998.89|14918.89|14998.69|14918.69|9
1726720470000|2024-09-19 04:34:30|14998.9|14918.9|14998.31|14918.31|14999.03|14919.03|14998.31|14918.31|10
1726720480000|2024-09-19 04:34:40|14998.34|14918.34|14996.2|14916.2|14998.34|14918.34|14996.2|14916.2|10
1726720490000|2024-09-19 04:34:50|14996.16|14916.16|14996.73|14916.73|14996.73|14916.73|14996.12|14916.12|9
1726720500000|2024-09-19 04:35:00|14996.78|14916.78|14996.78|14916.78|14996.78|14916.78|14996.44|14916.44|7
1726720510000|2024-09-19 04:35:10|14996.52|14916.52|14999.98|14919.98|15000.09|14920.09|14996.52|14916.52|9
1726720520000|2024-09-19 04:35:20|15000|14920|15000.37|14920.37|15000.37|14920.37|15000|14920|4
1726720530000|2024-09-19 04:35:30|15000.9|14920.9|15001.84|14921.84|15001.84|14921.84|15000.9|14920.9|9
1726720540000|2024-09-19 04:35:40|15001.45|14921.45|15003.29|14923.29|15003.29|14923.29|15001.43|14921.43|9
1726720550000|2024-09-19 04:35:50|15003.68|14923.68|15004.32|14924.32|15004.32|14924.32|15003.68|14923.68|7
1726720560000|2024-09-19 04:36:00|15004.22|14924.22|15001.85|14921.85|15004.22|14924.22|15001.85|14921.85|8
1726720570000|2024-09-19 04:36:10|15001.63|14921.63|15001.08|14921.08|15001.63|14921.63|15001.07|14921.07|8
1726720580000|2024-09-19 04:36:20|15001.19|14921.19|15000.26|14920.26|15001.19|14921.19|15000.26|14920.26|10
1726720590000|2024-09-19 04:36:30|15000.09|14920.09|14998.74|14918.74|15000.09|14920.09|14998.71|14918.71|10
1726720600000|2024-09-19 04:36:40|14999.12|14919.12|14999.56|14919.56|14999.56|14919.56|14999.06|14919.06|10
1726720610000|2024-09-19 04:36:50|14999.58|14919.58|14999.09|14919.09|14999.58|14919.58|14999.04|14919.04|8
1726720620000|2024-09-19 04:37:00|14999.11|14919.11|14996.41|14916.41|14999.17|14919.17|14996.41|14916.41|9
1726720630000|2024-09-19 04:37:10|14996.36|14916.36|14996.16|14916.16|14996.36|14916.36|14995.94|14915.94|10
1726720640000|2024-09-19 04:37:20|14996.15|14916.15|14995.31|14915.31|14996.15|14916.15|14994.97|14914.97|9
1726720650000|2024-09-19 04:37:30|14995.25|14915.25|14994.27|14914.27|14995.25|14915.25|14994.22|14914.22|4
1726720660000|2024-09-19 04:37:40|14994.23|14914.23|14993.33|14913.33|14994.53|14914.53|14993.33|14913.33|10
1726720670000|2024-09-19 04:37:50|14993.25|14913.25|14991.79|14911.79|14993.25|14913.25|14991.77|14911.77|9
1726720680000|2024-09-19 04:38:00|14991.76|14911.76|14991.88|14911.88|14991.88|14911.88|14991.57|14911.57|10
1726720690000|2024-09-19 04:38:10|14991.89|14911.89|14991.97|14911.97|14992.06|14912.06|14991.88|14911.88|8
1726720700000|2024-09-19 04:38:20|14992.08|14912.08|14992.01|14912.01|14992.24|14912.24|14991.78|14911.78|10
1726720710000|2024-09-19 04:38:30|14992.93|14912.93|14994.05|14914.05|14994.05|14914.05|14992.93|14912.93|10
1726720720000|2024-09-19 04:38:40|14993.86|14913.86|14998.2|14918.2|14998.2|14918.2|14993.82|14913.82|5
1726720730000|2024-09-19 04:38:50|14998.37|14918.37|14998.47|14918.47|14998.54|14918.54|14998.37|14918.37|8
1726720740000|2024-09-19 04:39:00|14998.46|14918.46|14998|14918|14998.46|14918.46|14998|14918|8
1726720750000|2024-09-19 04:39:10|14997.87|14917.87|14995.81|14915.81|14997.87|14917.87|14995.48|14915.48|9
1726720760000|2024-09-19 04:39:20|14995.42|14915.42|14995.49|14915.49|14995.66|14915.66|14995.42|14915.42|9
1726720770000|2024-09-19 04:39:30|14995.48|14915.48|14995.39|14915.39|14995.48|14915.48|14995.32|14915.32|7
1726720780000|2024-09-19 04:39:40|14995.11|14915.11|14995.09|14915.09|14995.11|14915.11|14995.05|14915.05|6
1726720790000|2024-09-19 04:39:50|14995.07|14915.07|14995.66|14915.66|14995.66|14915.66|14995.07|14915.07|10
1726720800000|2024-09-19 04:40:00|14995.53|14915.53|14996.12|14916.12|14996.12|14916.12|14995.53|14915.53|8
1726720810000|2024-09-19 04:40:10|14996.13|14916.13|14997.16|14917.16|14997.18|14917.18|14995.01|14915.01|10
1726720820000|2024-09-19 04:40:20|14997.17|14917.17|14998.94|14918.94|14998.94|14918.94|14997.17|14917.17|8
1726720830000|2024-09-19 04:40:30|14999.15|14919.15|15000.17|14920.17|15000.17|14920.17|14999.15|14919.15|9
1726720840000|2024-09-19 04:40:40|15000.47|14920.47|14998.38|14918.38|15000.48|14920.48|14998.38|14918.38|9
1726720850000|2024-09-19 04:40:50|14998.32|14918.32|14999.74|14919.74|14999.74|14919.74|14998.02|14918.02|10
1726720860000|2024-09-19 04:41:00|14999.84|14919.84|15005.09|14925.09|15005.09|14925.09|14999.84|14919.84|10
1726720870000|2024-09-19 04:41:10|15005.34|14925.34|15005.8|14925.8|15006.82|14926.82|15005.34|14925.34|10
1726720880000|2024-09-19 04:41:20|15005.93|14925.93|15005.81|14925.81|15005.93|14925.93|15005.56|14925.56|8
1726720890000|2024-09-19 04:41:30|15007.06|14927.06|15007.03|14927.03|15007.07|14927.07|15007|14927|7
1726720900000|2024-09-19 04:41:40|15007.01|14927.01|15006.8|14926.8|15007.01|14927.01|15006.79|14926.79|3
1726720910000|2024-09-19 04:41:50|15006.72|14926.72|15008.24|14928.24|15008.24|14928.24|15006.72|14926.72|10
1726720920000|2024-09-19 04:42:00|15008.28|14928.28|15008.58|14928.58|15008.58|14928.58|15008.07|14928.07|8
1726720930000|2024-09-19 04:42:10|15008.63|14928.63|15008.69|14928.69|15008.69|14928.69|15008.45|14928.45|7
1726720940000|2024-09-19 04:42:20|15008.68|14928.68|15009.07|14929.07|15009.92|14929.92|15008.68|14928.68|10
1726720950000|2024-09-19 04:42:30|15009.14|14929.14|15009.63|14929.63|15009.63|14929.63|15009.06|14929.06|9
1726720960000|2024-09-19 04:42:40|15009.81|14929.81|15011.92|14931.92|15011.92|14931.92|15009.81|14929.81|10
1726720970000|2024-09-19 04:42:50|15012.09|14932.09|15017.81|14937.81|15017.81|14937.81|15012.09|14932.09|9
1726720980000|2024-09-19 04:43:00|15017.84|14937.84|15017.71|14937.71|15017.87|14937.87|15017.71|14937.71|10
1726720990000|2024-09-19 04:43:10|15019.65|14939.65|15020.33|14940.33|15020.33|14940.33|15019.65|14939.65|9
1726721000000|2024-09-19 04:43:20|15021.34|14941.34|15022.41|14942.41|15022.9|14942.9|15021.34|14941.34|9
1726721010000|2024-09-19 04:43:30|15022.74|14942.74|15022.7|14942.7|15023.01|14943.01|15022.7|14942.7|7
1726721020000|2024-09-19 04:43:40|15022.71|14942.71|15022.71|14942.71|15023.11|14943.11|15022.7|14942.7|8
1726721030000|2024-09-19 04:43:50|15022.74|14942.74|15022.43|14942.43|15023.11|14943.11|15022.37|14942.37|6
1726721040000|2024-09-19 04:44:00|15022.42|14942.42|15022.68|14942.68|15022.68|14942.68|15022.42|14942.42|5
1726721050000|2024-09-19 04:44:10|15022.69|14942.69|15022.44|14942.44|15022.71|14942.71|15022.44|14942.44|5
1726721060000|2024-09-19 04:44:20|15022.42|14942.42|15022.65|14942.65|15022.78|14942.78|15022.38|14942.38|8
1726721070000|2024-09-19 04:44:30|15022.59|14942.59|15022.53|14942.53|15022.63|14942.63|15022.53|14942.53|7
1726721080000|2024-09-19 04:44:40|15021.05|14941.05|15021.06|14941.06|15021.08|14941.08|15021.05|14941.05|4
1726721090000|2024-09-19 04:44:50|15021.05|14941.05|15021.31|14941.31|15021.55|14941.55|15021.05|14941.05|7
1726721100000|2024-09-19 04:45:00|15021.13|14941.13|15023.89|14943.89|15024.44|14944.44|15021.13|14941.13|10
1726721110000|2024-09-19 04:45:10|15023.92|14943.92|15023.37|14943.37|15024.07|14944.07|15023.37|14943.37|8
1726721120000|2024-09-19 04:45:20|15023.44|14943.44|15023.22|14943.22|15023.95|14943.95|15023.22|14943.22|10
1726721130000|2024-09-19 04:45:30|15023.19|14943.19|15024.2|14944.2|15024.2|14944.2|15022.98|14942.98|10
1726721140000|2024-09-19 04:45:40|15024.21|14944.21|15025.3|14945.3|15025.3|14945.3|15024.21|14944.21|10
1726721150000|2024-09-19 04:45:50|15025.43|14945.43|15024.94|14944.94|15025.62|14945.62|15024.94|14944.94|8
1726721160000|2024-09-19 04:46:00|15020.18|14940.18|15018.09|14938.09|15020.2|14940.2|15017.84|14937.84|9
1726721170000|2024-09-19 04:46:10|15018.19|14938.19|15018.76|14938.76|15018.76|14938.76|15018.19|14938.19|7
1726721180000|2024-09-19 04:46:20|15018.78|14938.78|15019.16|14939.16|15019.21|14939.21|15018.78|14938.78|9
1726721190000|2024-09-19 04:46:30|15019.14|14939.14|15019.26|14939.26|15019.52|14939.52|15018.93|14938.93|9
1726721200000|2024-09-19 04:46:40|15019.22|14939.22|15019.53|14939.53|15019.53|14939.53|15019.19|14939.19|8
1726721210000|2024-09-19 04:46:50|15019.52|14939.52|15020.74|14940.74|15020.75|14940.75|15019.52|14939.52|9
1726721220000|2024-09-19 04:47:00|15020.78|14940.78|15020.41|14940.41|15021.05|14941.05|15020.41|14940.41|9
1726721230000|2024-09-19 04:47:10|15020.8|14940.8|15022.39|14942.39|15022.55|14942.55|15020.8|14940.8|10
1726721240000|2024-09-19 04:47:20|15022.42|14942.42|15022.27|14942.27|15022.42|14942.42|15022|14942|9
1726721250000|2024-09-19 04:47:30|15022.43|14942.43|15022.63|14942.63|15022.63|14942.63|15022.09|14942.09|9
1726721260000|2024-09-19 04:47:40|15022.46|14942.46|15025.89|14945.89|15025.89|14945.89|15022.46|14942.46|7
1726721270000|2024-09-19 04:47:50|15026.11|14946.11|15027.76|14947.76|15027.76|14947.76|15026.11|14946.11|10
1726721280000|2024-09-19 04:48:00|15027.77|14947.77|15030.86|14950.86|15031.64|14951.64|15027.77|14947.77|9
1726721290000|2024-09-19 04:48:10|15030.81|14950.81|15030.99|14950.99|15031.08|14951.08|15030.61|14950.61|8
1726721300000|2024-09-19 04:48:20|15030.96|14950.96|15031.92|14951.92|15031.92|14951.92|15030.83|14950.83|8
1726721310000|2024-09-19 04:48:30|15032.11|14952.11|15031.54|14951.54|15032.11|14952.11|15031.53|14951.53|7
1726721320000|2024-09-19 04:48:40|15031.48|14951.48|15029.35|14949.35|15031.48|14951.48|15029.34|14949.34|10
1726721330000|2024-09-19 04:48:50|15029.63|14949.63|15029.27|14949.27|15029.63|14949.63|15029.26|14949.26|8
1726721340000|2024-09-19 04:49:00|15029.26|14949.26|15030|14950|15030|14950|15029.26|14949.26|8
1726721350000|2024-09-19 04:49:10|15029.99|14949.99|15030.36|14950.36|15030.41|14950.41|15029.99|14949.99|8
1726721360000|2024-09-19 04:49:20|15030.37|14950.37|15028.13|14948.13|15030.77|14950.77|15028.13|14948.13|9
1726721370000|2024-09-19 04:49:30|15027.79|14947.79|15027.24|14947.24|15027.95|14947.95|15027.24|14947.24|9
1726721380000|2024-09-19 04:49:40|15027.22|14947.22|15026.99|14946.99|15027.32|14947.32|15026.78|14946.78|9
1726721390000|2024-09-19 04:49:50|15026.82|14946.82|15027.41|14947.41|15027.41|14947.41|15026.82|14946.82|7
1726721400000|2024-09-19 04:50:00|15027.42|14947.42|15030.42|14950.42|15030.42|14950.42|15027.42|14947.42|10
1726721410000|2024-09-19 04:50:10|15030.74|14950.74|15030.73|14950.73|15031.07|14951.07|15030.45|14950.45|9
1726721420000|2024-09-19 04:50:20|15030.54|14950.54|15030.15|14950.15|15030.54|14950.54|15030.1|14950.1|8
1726721430000|2024-09-19 04:50:30|15030.16|14950.16|15030.17|14950.17|15030.17|14950.17|15030.16|14950.16|4
1726721440000|2024-09-19 04:50:40|15030.89|14950.89|15031.68|14951.68|15031.71|14951.71|15030.89|14950.89|7
1726721450000|2024-09-19 04:50:50|15031.8|14951.8|15031.83|14951.83|15031.84|14951.84|15031.71|14951.71|7
1726721460000|2024-09-19 04:51:00|15031.84|14951.84|15031.99|14951.99|15031.99|14951.99|15031.65|14951.65|8
1726721470000|2024-09-19 04:51:10|15032.09|14952.09|15032.48|14952.48|15032.48|14952.48|15032.09|14952.09|7
1726721480000|2024-09-19 04:51:20|15032.7|14952.7|15033.02|14953.02|15033.11|14953.11|15032.68|14952.68|8
1726721490000|2024-09-19 04:51:30|15032.96|14952.96|15034.3|14954.3|15034.36|14954.36|15032.96|14952.96|7
1726721500000|2024-09-19 04:51:40|15033.86|14953.86|15033.67|14953.67|15034.23|14954.23|15033.67|14953.67|10
1726721510000|2024-09-19 04:51:50|15033.63|14953.63|15034.81|14954.81|15034.83|14954.83|15033.59|14953.59|10
1726721520000|2024-09-19 04:52:00|15034.8|14954.8|15034.19|14954.19|15034.92|14954.92|15034.14|14954.14|10
1726721530000|2024-09-19 04:52:10|15034.17|14954.17|15034.02|14954.02|15034.17|14954.17|15033.91|14953.91|8
1726721540000|2024-09-19 04:52:20|15033.93|14953.93|15033.58|14953.58|15033.93|14953.93|15033.42|14953.42|8
1726721550000|2024-09-19 04:52:30|15033.78|14953.78|15034.13|14954.13|15034.13|14954.13|15033.76|14953.76|9
1726721560000|2024-09-19 04:52:40|15034.14|14954.14|15036.06|14956.06|15036.06|14956.06|15033.92|14953.92|9
1726721570000|2024-09-19 04:52:50|15035.97|14955.97|15037.38|14957.38|15037.42|14957.42|15035.77|14955.77|10
1726721580000|2024-09-19 04:53:00|15037.27|14957.27|15036.84|14956.84|15037.28|14957.28|15036.84|14956.84|5
1726721590000|2024-09-19 04:53:10|15036.88|14956.88|15036.52|14956.52|15036.88|14956.88|15036.51|14956.51|10
1726721600000|2024-09-19 04:53:20|15036.53|14956.53|15036.41|14956.41|15036.53|14956.53|15036.26|14956.26|7
1726721610000|2024-09-19 04:53:30|15036.64|14956.64|15036.83|14956.83|15036.85|14956.85|15036.63|14956.63|8
1726721620000|2024-09-19 04:53:40|15036.85|14956.85|15037.05|14957.05|15037.07|14957.07|15036.85|14956.85|10
1726721630000|2024-09-19 04:53:50|15037.06|14957.06|15036.84|14956.84|15037.1|14957.1|15036.84|14956.84|6
1726721640000|2024-09-19 04:54:00|15036.8|14956.8|15036.96|14956.96|15037.11|14957.11|15035.74|14955.74|10
1726721650000|2024-09-19 04:54:10|15036.81|14956.81|15038.05|14958.05|15038.18|14958.18|15036.81|14956.81|8
1726721660000|2024-09-19 04:54:20|15038.03|14958.03|15039.59|14959.59|15039.62|14959.62|15038.03|14958.03|9
1726721670000|2024-09-19 04:54:30|15039.65|14959.65|15040.01|14960.01|15040.02|14960.02|15039.65|14959.65|7
1726721680000|2024-09-19 04:54:40|15040.03|14960.03|15040.24|14960.24|15040.4|14960.4|15040.03|14960.03|6
1726721690000|2024-09-19 04:54:50|15040.48|14960.48|15040.99|14960.99|15040.99|14960.99|15040.48|14960.48|9
1726721700000|2024-09-19 04:55:00|15041.02|14961.02|15041.1|14961.1|15041.1|14961.1|15040.72|14960.72|9
1726721710000|2024-09-19 04:55:10|15041.22|14961.22|15041.59|14961.59|15041.89|14961.89|15041.22|14961.22|9
1726721720000|2024-09-19 04:55:20|15041.63|14961.63|15043.19|14963.19|15043.19|14963.19|15041.63|14961.63|10
1726721730000|2024-09-19 04:55:30|15043.55|14963.55|15045.54|14965.54|15045.54|14965.54|15043.55|14963.55|9
1726721740000|2024-09-19 04:55:40|15045.58|14965.58|15045.61|14965.61|15045.77|14965.77|15045.58|14965.58|9
1726721750000|2024-09-19 04:55:50|15045.55|14965.55|15045.45|14965.45|15045.55|14965.55|15045.25|14965.25|10
1726721760000|2024-09-19 04:56:00|15045.71|14965.71|15045.89|14965.89|15045.97|14965.97|15045.7|14965.7|10
1726721770000|2024-09-19 04:56:10|15045.88|14965.88|15045.7|14965.7|15045.91|14965.91|15045.67|14965.67|10
1726721780000|2024-09-19 04:56:20|15046.58|14966.58|15049.05|14969.05|15050|14970|15046.58|14966.58|9
1726721790000|2024-09-19 04:56:30|15048.53|14968.53|15049.83|14969.83|15049.83|14969.83|15048.34|14968.34|9
1726721800000|2024-09-19 04:56:40|15050.21|14970.21|15048.48|14968.48|15050.34|14970.34|15048.42|14968.42|10
1726721810000|2024-09-19 04:56:50|15048.97|14968.97|15050.62|14970.62|15050.62|14970.62|15048.92|14968.92|9
1726721820000|2024-09-19 04:57:00|15050.8|14970.8|15050.6|14970.6|15050.94|14970.94|15050.4|14970.4|10
1726721830000|2024-09-19 04:57:10|15050.64|14970.64|15051.69|14971.69|15051.69|14971.69|15050.57|14970.57|10
1726721840000|2024-09-19 04:57:20|15051.39|14971.39|15053.01|14973.01|15053.01|14973.01|15050.96|14970.96|10
1726721850000|2024-09-19 04:57:30|15053.04|14973.04|15053.15|14973.15|15053.38|14973.38|15053.04|14973.04|9
1726721860000|2024-09-19 04:57:40|15053.14|14973.14|15052.32|14972.32|15053.14|14973.14|15052.32|14972.32|9
1726721870000|2024-09-19 04:57:50|15052.19|14972.19|15051.53|14971.53|15052.19|14972.19|15051.53|14971.53|6
1726721880000|2024-09-19 04:58:00|15051.23|14971.23|15050.58|14970.58|15051.32|14971.32|15050.57|14970.57|9
1726721890000|2024-09-19 04:58:10|15050.82|14970.82|15052.11|14972.11|15052.14|14972.14|15050.82|14970.82|9
1726721900000|2024-09-19 04:58:20|15052.04|14972.04|15052.95|14972.95|15053.23|14973.23|15052.04|14972.04|8
1726721910000|2024-09-19 04:58:30|15052.94|14972.94|15053.47|14973.47|15053.47|14973.47|15052.92|14972.92|6
1726721920000|2024-09-19 04:58:40|15053.46|14973.46|15053.56|14973.56|15053.66|14973.66|15053.46|14973.46|6
1726721930000|2024-09-19 04:58:50|15053.61|14973.61|15054.42|14974.42|15054.44|14974.44|15053.61|14973.61|9
1726721940000|2024-09-19 04:59:00|15054.39|14974.39|15055.81|14975.81|15055.84|14975.84|15054.39|14974.39|9
1726721950000|2024-09-19 04:59:10|15055.84|14975.84|15057.34|14977.34|15057.34|14977.34|15055.84|14975.84|9
1726721960000|2024-09-19 04:59:20|15057.36|14977.36|15052.69|14972.69|15057.54|14977.54|15052.69|14972.69|10
1726721970000|2024-09-19 04:59:30|15052.18|14972.18|15051.18|14971.18|15052.18|14972.18|15051.18|14971.18|10
1726721980000|2024-09-19 04:59:40|15051.19|14971.19|15051.5|14971.5|15051.5|14971.5|15051.13|14971.13|8
1726721990000|2024-09-19 04:59:50|15051.35|14971.35|15052.1|14972.1|15052.29|14972.29|15051.35|14971.35|5
1726722000000|2024-09-19 05:00:00|15052.22|14972.22|15054.34|14974.34|15054.34|14974.34|15052.05|14972.05|10
1726722010000|2024-09-19 05:00:10|15054.04|14974.04|15057.26|14977.26|15057.26|14977.26|15054.04|14974.04|10
1726722020000|2024-09-19 05:00:20|15057.18|14977.18|15058.61|14978.61|15058.61|14978.61|15057.18|14977.18|10
1726722030000|2024-09-19 05:00:30|15058.65|14978.65|15062.34|14982.34|15062.52|14982.52|15058.65|14978.65|9
1726722040000|2024-09-19 05:00:40|15062.09|14982.09|15062.03|14982.03|15062.24|14982.24|15061.98|14981.98|10
1726722050000|2024-09-19 05:00:50|15062|14982|15061.86|14981.86|15062.32|14982.32|15061.86|14981.86|7
1726722060000|2024-09-19 05:01:00|15061.82|14981.82|15061.28|14981.28|15061.82|14981.82|15061.02|14981.02|10
1726722070000|2024-09-19 05:01:10|15062.05|14982.05|15061.37|14981.37|15062.05|14982.05|15061.37|14981.37|10
1726722080000|2024-09-19 05:01:20|15061.24|14981.24|15060.51|14980.51|15061.24|14981.24|15060.51|14980.51|10
1726722090000|2024-09-19 05:01:30|15060.9|14980.9|15063.35|14983.35|15063.35|14983.35|15060.88|14980.88|7
1726722100000|2024-09-19 05:01:40|15064.71|14984.71|15060.9|14980.9|15065.16|14985.16|15060.32|14980.32|10
1726722110000|2024-09-19 05:01:50|15060.89|14980.89|15059.63|14979.63|15061.14|14981.14|15059.63|14979.63|10
1726722120000|2024-09-19 05:02:00|15059.81|14979.81|15058.61|14978.61|15059.84|14979.84|15058.61|14978.61|7
1726722130000|2024-09-19 05:02:10|15058.69|14978.69|15058|14978|15059.05|14979.05|15058|14978|9
1726722140000|2024-09-19 05:02:20|15057.89|14977.89|15056.25|14976.25|15057.89|14977.89|15055.61|14975.61|10
1726722150000|2024-09-19 05:02:30|15056.29|14976.29|15054.85|14974.85|15056.3|14976.3|15054.85|14974.85|8
1726722160000|2024-09-19 05:02:40|15054.51|14974.51|15054.16|14974.16|15054.53|14974.53|15054.11|14974.11|10
1726722170000|2024-09-19 05:02:50|15053.69|14973.69|15052.55|14972.55|15053.69|14973.69|15052.55|14972.55|9
1726722180000|2024-09-19 05:03:00|15052.72|14972.72|15052.17|14972.17|15052.82|14972.82|15052|14972|10
1726722190000|2024-09-19 05:03:10|15052.67|14972.67|15054.37|14974.37|15054.37|14974.37|15052.01|14972.01|10
1726722200000|2024-09-19 05:03:20|15056|14976|15061.48|14981.48|15061.48|14981.48|15056|14976|9
1726722210000|2024-09-19 05:03:30|15061.95|14981.95|15063.22|14983.22|15063.22|14983.22|15061.7|14981.7|10
1726722220000|2024-09-19 05:03:40|15063.16|14983.16|15064.85|14984.85|15064.97|14984.97|15063.16|14983.16|9
1726722230000|2024-09-19 05:03:50|15065.3|14985.3|15065.07|14985.07|15065.9|14985.9|15065.05|14985.05|10
1726722240000|2024-09-19 05:04:00|15064.96|14984.96|15064.45|14984.45|15064.96|14984.96|15064.23|14984.23|9
1726722250000|2024-09-19 05:04:10|15063.81|14983.81|15062.99|14982.99|15064.15|14984.15|15062.99|14982.99|10
1726722260000|2024-09-19 05:04:20|15063.21|14983.21|15064.95|14984.95|15064.95|14984.95|15063.21|14983.21|10
1726722270000|2024-09-19 05:04:30|15065.27|14985.27|15061.29|14981.29|15065.27|14985.27|15061.16|14981.16|9
1726722280000|2024-09-19 05:04:40|15060.65|14980.65|15060.04|14980.04|15060.65|14980.65|15059.63|14979.63|10
1726722290000|2024-09-19 05:04:50|15060.15|14980.15|15060.64|14980.64|15060.64|14980.64|15059.81|14979.81|10
1726722300000|2024-09-19 05:05:00|15060.68|14980.68|15061.11|14981.11|15061.11|14981.11|15060.68|14980.68|10
1726722310000|2024-09-19 05:05:10|15061.33|14981.33|15063.53|14983.53|15063.63|14983.63|15061.33|14981.33|10
1726722320000|2024-09-19 05:05:20|15063.55|14983.55|15063.51|14983.51|15063.93|14983.93|15063.51|14983.51|10
1726722330000|2024-09-19 05:05:30|15063.55|14983.55|15062.05|14982.05|15063.55|14983.55|15062.05|14982.05|9
1726722340000|2024-09-19 05:05:40|15062.06|14982.06|15060.55|14980.55|15062.09|14982.09|15060.55|14980.55|9
1726722350000|2024-09-19 05:05:50|15060.48|14980.48|15054.4|14974.4|15060.65|14980.65|15054.19|14974.19|10
1726722360000|2024-09-19 05:06:00|15054.12|14974.12|15056.28|14976.28|15056.28|14976.28|15053.55|14973.55|10
1726722370000|2024-09-19 05:06:10|15056.36|14976.36|15057.8|14977.8|15057.8|14977.8|15056.07|14976.07|10
1726722380000|2024-09-19 05:06:20|15058.56|14978.56|15060.96|14980.96|15060.96|14980.96|15058.56|14978.56|9
1726722390000|2024-09-19 05:06:30|15061.15|14981.15|15061.8|14981.8|15061.9|14981.9|15061.15|14981.15|7
1726722400000|2024-09-19 05:06:40|15061.74|14981.74|15061.79|14981.79|15062.32|14982.32|15061.74|14981.74|7
1726722410000|2024-09-19 05:06:50|15061.8|14981.8|15062.41|14982.41|15062.52|14982.52|15061.79|14981.79|10
1726722420000|2024-09-19 05:07:00|15062.4|14982.4|15062.61|14982.61|15063.01|14983.01|15062.4|14982.4|9
1726722430000|2024-09-19 05:07:10|15062.51|14982.51|15060.68|14980.68|15062.51|14982.51|15060.63|14980.63|10
1726722440000|2024-09-19 05:07:20|15060.49|14980.49|15061.2|14981.2|15061.2|14981.2|15060.49|14980.49|8
1726722450000|2024-09-19 05:07:30|15061.21|14981.21|15059.86|14979.86|15061.21|14981.21|15059.86|14979.86|10
1726722460000|2024-09-19 05:07:40|15059.9|14979.9|15056.78|14976.78|15059.91|14979.91|15056.78|14976.78|9
1726722470000|2024-09-19 05:07:50|15056.28|14976.28|15054.46|14974.46|15056.28|14976.28|15054.45|14974.45|10
1726722480000|2024-09-19 05:08:00|15054.45|14974.45|15053.05|14973.05|15054.45|14974.45|15053.05|14973.05|9
1726722490000|2024-09-19 05:08:10|15053.09|14973.09|15051.62|14971.62|15053.12|14973.12|15051.62|14971.62|9
1726722500000|2024-09-19 05:08:20|15051.6|14971.6|15051.65|14971.65|15051.65|14971.65|15051.52|14971.52|8
1726722510000|2024-09-19 05:08:30|15051.5|14971.5|15052.68|14972.68|15052.68|14972.68|15051.19|14971.19|10
1726722520000|2024-09-19 05:08:40|15052.73|14972.73|15053.39|14973.39|15053.43|14973.43|15052.73|14972.73|9
1726722530000|2024-09-19 05:08:50|15053.58|14973.58|15053.4|14973.4|15053.81|14973.81|15053.39|14973.39|8
1726722540000|2024-09-19 05:09:00|15053.38|14973.38|15052.4|14972.4|15053.38|14973.38|15052.4|14972.4|6
1726722550000|2024-09-19 05:09:10|15052.37|14972.37|15051.52|14971.52|15052.37|14972.37|15051.51|14971.51|9
1726722560000|2024-09-19 05:09:20|15051.58|14971.58|15049.89|14969.89|15051.58|14971.58|15049.89|14969.89|10
1726722570000|2024-09-19 05:09:30|15049.52|14969.52|15047.15|14967.15|15049.52|14969.52|15047.15|14967.15|10
1726722580000|2024-09-19 05:09:40|15047.09|14967.09|15047.36|14967.36|15047.36|14967.36|15046.42|14966.42|9
1726722590000|2024-09-19 05:09:50|15049.16|14969.16|15051.49|14971.49|15051.49|14971.49|15049.16|14969.16|8
1726722600000|2024-09-19 05:10:00|15051.84|14971.84|15052|14972|15052.41|14972.41|15051.84|14971.84|10
1726722610000|2024-09-19 05:10:10|15051.96|14971.96|15051.28|14971.28|15051.96|14971.96|15051.28|14971.28|10
1726722620000|2024-09-19 05:10:20|15051.27|14971.27|15051.47|14971.47|15051.49|14971.49|15051.2|14971.2|6
1726722630000|2024-09-19 05:10:30|15050.6|14970.6|15053.1|14973.1|15053.1|14973.1|15050.36|14970.36|10
1726722640000|2024-09-19 05:10:40|15053.18|14973.18|15054.73|14974.73|15054.93|14974.93|15053.04|14973.04|10
1726722650000|2024-09-19 05:10:50|15054.91|14974.91|15055.02|14975.02|15055.02|14975.02|15054.91|14974.91|8
1726722660000|2024-09-19 05:11:00|15055.01|14975.01|15054.63|14974.63|15055.14|14975.14|15054.63|14974.63|9
1726722670000|2024-09-19 05:11:10|15054.61|14974.61|15055.63|14975.63|15055.63|14975.63|15054.59|14974.59|9
1726722680000|2024-09-19 05:11:20|15055.67|14975.67|15055.23|14975.23|15055.67|14975.67|15055.23|14975.23|9
1726722690000|2024-09-19 05:11:30|15054.92|14974.92|15055.23|14975.23|15055.23|14975.23|15054.73|14974.73|9
1726722700000|2024-09-19 05:11:40|15055.32|14975.32|15055.23|14975.23|15055.48|14975.48|15055.23|14975.23|7
1726722710000|2024-09-19 05:11:50|15055.22|14975.22|15055.18|14975.18|15055.22|14975.22|15055.17|14975.17|8
1726722720000|2024-09-19 05:12:00|15055.16|14975.16|15055.67|14975.67|15055.69|14975.69|15055.16|14975.16|6
1726722730000|2024-09-19 05:12:10|15056.6|14976.6|15057.14|14977.14|15057.18|14977.18|15056.6|14976.6|8
1726722740000|2024-09-19 05:12:20|15057.13|14977.13|15057.17|14977.17|15057.26|14977.26|15057.11|14977.11|8
1726722750000|2024-09-19 05:12:30|15057.23|14977.23|15061.09|14981.09|15061.09|14981.09|15057.23|14977.23|8
1726722760000|2024-09-19 05:12:40|15061.11|14981.11|15062|14982|15062|14982|15061.11|14981.11|8
1726722770000|2024-09-19 05:12:50|15062.04|14982.04|15060.26|14980.26|15062.04|14982.04|15060.26|14980.26|8
1726722780000|2024-09-19 05:13:00|15060.02|14980.02|15060.77|14980.77|15060.97|14980.97|15059.95|14979.95|9
1726722790000|2024-09-19 05:13:10|15060.81|14980.81|15059.75|14979.75|15060.84|14980.84|15059.67|14979.67|10
1726722800000|2024-09-19 05:13:20|15059.6|14979.6|15060.17|14980.17|15060.17|14980.17|15058.85|14978.85|10
1726722810000|2024-09-19 05:13:30|15059.92|14979.92|15059.27|14979.27|15060.07|14980.07|15059.15|14979.15|10
1726722820000|2024-09-19 05:13:40|15058.96|14978.96|15058.35|14978.35|15058.96|14978.96|15058.35|14978.35|9
1726722830000|2024-09-19 05:13:50|15058.06|14978.06|15056.28|14976.28|15058.06|14978.06|15056.28|14976.28|10
1726722840000|2024-09-19 05:14:00|15056.37|14976.37|15055.99|14975.99|15056.42|14976.42|15055.98|14975.98|8
1726722850000|2024-09-19 05:14:10|15056|14976|15055.34|14975.34|15056|14976|15054.96|14974.96|9
1726722860000|2024-09-19 05:14:20|15055.54|14975.54|15052.61|14972.61|15055.69|14975.69|15051.92|14971.92|10
1726722870000|2024-09-19 05:14:30|15052.65|14972.65|15052.23|14972.23|15052.65|14972.65|15052.19|14972.19|9
1726722880000|2024-09-19 05:14:40|15052.24|14972.24|15051.63|14971.63|15052.24|14972.24|15051.6|14971.6|7
1726722890000|2024-09-19 05:14:50|15051.69|14971.69|15051.08|14971.08|15051.81|14971.81|15051.08|14971.08|8
1726722900000|2024-09-19 05:15:00|15051|14971|15051.16|14971.16|15051.44|14971.44|15050.95|14970.95|9
1726722910000|2024-09-19 05:15:10|15051.18|14971.18|15051.21|14971.21|15051.21|14971.21|15051.07|14971.07|6
1726722920000|2024-09-19 05:15:20|15051.42|14971.42|15051.41|14971.41|15051.75|14971.75|15051.21|14971.21|10
1726722930000|2024-09-19 05:15:30|15051.54|14971.54|15051.7|14971.7|15051.7|14971.7|15051.47|14971.47|8
1726722940000|2024-09-19 05:15:40|15051.93|14971.93|15052.43|14972.43|15052.47|14972.47|15051.93|14971.93|7
1726722950000|2024-09-19 05:15:50|15052.61|14972.61|15052.65|14972.65|15053.05|14973.05|15052.61|14972.61|6
1726722960000|2024-09-19 05:16:00|15052.73|14972.73|15051.66|14971.66|15052.73|14972.73|15051.66|14971.66|10
1726722970000|2024-09-19 05:16:10|15051.6|14971.6|15050.86|14970.86|15051.66|14971.66|15050.86|14970.86|10
1726722980000|2024-09-19 05:16:20|15050.79|14970.79|15051.09|14971.09|15053.12|14973.12|15050.06|14970.06|10
1726722990000|2024-09-19 05:16:30|15051.03|14971.03|15050.5|14970.5|15051.04|14971.04|15050.5|14970.5|9
1726723000000|2024-09-19 05:16:40|15050.47|14970.47|15050.05|14970.05|15050.88|14970.88|15050.05|14970.05|9
1726723010000|2024-09-19 05:16:50|15049.71|14969.71|15046.7|14966.7|15049.71|14969.71|15046.66|14966.66|9
1726723020000|2024-09-19 05:17:00|15046.67|14966.67|15048.71|14968.71|15048.71|14968.71|15046.62|14966.62|8
1726723030000|2024-09-19 05:17:10|15050.3|14970.3|15051.78|14971.78|15051.8|14971.8|15050.3|14970.3|10
1726723040000|2024-09-19 05:17:20|15051.55|14971.55|15051.12|14971.12|15051.56|14971.56|15051.06|14971.06|9
1726723050000|2024-09-19 05:17:30|15051.41|14971.41|15051.25|14971.25|15051.53|14971.53|15051.25|14971.25|9
1726723060000|2024-09-19 05:17:40|15051.21|14971.21|15048.94|14968.94|15051.42|14971.42|15048.78|14968.78|10
1726723070000|2024-09-19 05:17:50|15048.93|14968.93|15049.36|14969.36|15049.45|14969.45|15048.93|14968.93|7
1726723080000|2024-09-19 05:18:00|15049.6|14969.6|15048.91|14968.91|15049.6|14969.6|15048.91|14968.91|8
1726723090000|2024-09-19 05:18:10|15049.03|14969.03|15049.34|14969.34|15049.34|14969.34|15048.93|14968.93|8
1726723100000|2024-09-19 05:18:20|15049.55|14969.55|15049.86|14969.86|15049.86|14969.86|15049.55|14969.55|7
1726723110000|2024-09-19 05:18:30|15049.85|14969.85|15048.03|14968.03|15050.1|14970.1|15048.03|14968.03|9
1726723120000|2024-09-19 05:18:40|15047.86|14967.86|15046.36|14966.36|15047.86|14967.86|15046.36|14966.36|9
1726723130000|2024-09-19 05:18:50|15046.34|14966.34|15043.57|14963.57|15046.37|14966.37|15043.57|14963.57|10
1726723140000|2024-09-19 05:19:00|15043.52|14963.52|15043.39|14963.39|15043.52|14963.52|15042.61|14962.61|10
1726723150000|2024-09-19 05:19:10|15043.46|14963.46|15043.38|14963.38|15043.51|14963.51|15043.37|14963.37|9
1726723160000|2024-09-19 05:19:20|15043.45|14963.45|15043|14963|15043.45|14963.45|15042.99|14962.99|8
1726723170000|2024-09-19 05:19:30|15042.69|14962.69|15042.45|14962.45|15042.8|14962.8|15042.45|14962.45|10
1726723180000|2024-09-19 05:19:40|15042.4|14962.4|15043.87|14963.87|15043.87|14963.87|15042.37|14962.37|7
1726723190000|2024-09-19 05:19:50|15043.91|14963.91|15044.15|14964.15|15044.6|14964.6|15043.91|14963.91|7
1726723200000|2024-09-19 05:20:00|15044.04|14964.04|15043.23|14963.23|15044.04|14964.04|15043.2|14963.2|5
1726723210000|2024-09-19 05:20:10|15043.25|14963.25|15040.9|14960.9|15043.25|14963.25|15040.9|14960.9|10
1726723220000|2024-09-19 05:20:20|15041.07|14961.07|15039.91|14959.91|15041.07|14961.07|15039.79|14959.79|10
1726723230000|2024-09-19 05:20:30|15039.66|14959.66|15038.07|14958.07|15039.66|14959.66|15038.07|14958.07|8
1726723240000|2024-09-19 05:20:40|15038.25|14958.25|15037.45|14957.45|15038.43|14958.43|15037.45|14957.45|8
1726723250000|2024-09-19 05:20:50|15037.35|14957.35|15037.34|14957.34|15037.6|14957.6|15037.29|14957.29|10
1726723260000|2024-09-19 05:21:00|15037.33|14957.33|15036.64|14956.64|15037.35|14957.35|15036.01|14956.01|8
1726723270000|2024-09-19 05:21:10|15036.54|14956.54|15037.17|14957.17|15037.25|14957.25|15036.53|14956.53|7
1726723280000|2024-09-19 05:21:20|15037.13|14957.13|15037.41|14957.41|15037.66|14957.66|15037.01|14957.01|10
1726723290000|2024-09-19 05:21:30|15037.39|14957.39|15039.51|14959.51|15039.75|14959.75|15037.25|14957.25|10
1726723300000|2024-09-19 05:21:40|15039.52|14959.52|15044.08|14964.08|15044.08|14964.08|15039.52|14959.52|8
1726723310000|2024-09-19 05:21:50|15044.49|14964.49|15047.9|14967.9|15047.9|14967.9|15044.49|14964.49|10
1726723320000|2024-09-19 05:22:00|15048.2|14968.2|15052.4|14972.4|15052.4|14972.4|15047.42|14967.42|10
1726723330000|2024-09-19 05:22:10|15052.39|14972.39|15054.79|14974.79|15055.53|14975.53|15052.39|14972.39|9
1726723340000|2024-09-19 05:22:20|15054.83|14974.83|15054.43|14974.43|15054.83|14974.83|15054.38|14974.38|9
1726723350000|2024-09-19 05:22:30|15054.55|14974.55|15053.03|14973.03|15054.59|14974.59|15052.29|14972.29|10
1726723360000|2024-09-19 05:22:40|15053.2|14973.2|15052.52|14972.52|15053.2|14973.2|15052.25|14972.25|9
1726723370000|2024-09-19 05:22:50|15052.55|14972.55|15052.38|14972.38|15052.75|14972.75|15052.37|14972.37|8
1726723380000|2024-09-19 05:23:00|15052.39|14972.39|15049.94|14969.94|15052.39|14972.39|15049.93|14969.93|9
1726723390000|2024-09-19 05:23:10|15050.03|14970.03|15050.74|14970.74|15050.74|14970.74|15050.03|14970.03|9
1726723400000|2024-09-19 05:23:20|15050.79|14970.79|15049.73|14969.73|15050.79|14970.79|15049.73|14969.73|10
1726723410000|2024-09-19 05:23:30|15049.72|14969.72|15049.3|14969.3|15049.96|14969.96|15049.3|14969.3|9
1726723420000|2024-09-19 05:23:40|15049.37|14969.37|15049.47|14969.47|15049.47|14969.47|15049.24|14969.24|10
1726723430000|2024-09-19 05:23:50|15049.53|14969.53|15049.94|14969.94|15050.12|14970.12|15049.53|14969.53|9
1726723440000|2024-09-19 05:24:00|15049.85|14969.85|15049.2|14969.2|15049.85|14969.85|15049.18|14969.18|7
1726723450000|2024-09-19 05:24:10|15048.69|14968.69|15048.46|14968.46|15048.69|14968.69|15048.46|14968.46|7
1726723460000|2024-09-19 05:24:20|15048.45|14968.45|15047.77|14967.77|15048.48|14968.48|15047.77|14967.77|8
1726723470000|2024-09-19 05:24:30|15047.46|14967.46|15047.39|14967.39|15047.5|14967.5|15047.39|14967.39|6
1726723480000|2024-09-19 05:24:40|15047.38|14967.38|15046.58|14966.58|15047.38|14967.38|15046.49|14966.49|8
1726723490000|2024-09-19 05:24:50|15046.51|14966.51|15045.77|14965.77|15046.51|14966.51|15045.77|14965.77|7
1726723500000|2024-09-19 05:25:00|15045.76|14965.76|15045.61|14965.61|15045.76|14965.76|15044.99|14964.99|8
1726723510000|2024-09-19 05:25:10|15046.11|14966.11|15043.94|14963.94|15046.95|14966.95|15043.85|14963.85|10
1726723520000|2024-09-19 05:25:20|15043.82|14963.82|15044.64|14964.64|15045.3|14965.3|15043.75|14963.75|9
1726723530000|2024-09-19 05:25:30|15044.37|14964.37|15043.77|14963.77|15044.37|14964.37|15043.77|14963.77|6
1726723540000|2024-09-19 05:25:40|15043.72|14963.72|15043.13|14963.13|15043.72|14963.72|15043.13|14963.13|10
1726723550000|2024-09-19 05:25:50|15043.12|14963.12|15043.17|14963.17|15043.17|14963.17|15043.12|14963.12|3
1726723560000|2024-09-19 05:26:00|15043.01|14963.01|15041.15|14961.15|15043.01|14963.01|15041.15|14961.15|10
1726723570000|2024-09-19 05:26:10|15040.78|14960.78|15039.96|14959.96|15040.78|14960.78|15039.96|14959.96|7
1726723580000|2024-09-19 05:26:20|15039.91|14959.91|15039.93|14959.93|15040.29|14960.29|15039.91|14959.91|10
1726723590000|2024-09-19 05:26:30|15039.94|14959.94|15038.29|14958.29|15040.02|14960.02|15038.29|14958.29|7
1726723600000|2024-09-19 05:26:40|15038.27|14958.27|15037.73|14957.73|15038.27|14958.27|15037.52|14957.52|7
1726723610000|2024-09-19 05:26:50|15037.72|14957.72|15035.31|14955.31|15037.72|14957.72|15035.31|14955.31|9
1726723620000|2024-09-19 05:27:00|15035.14|14955.14|15034.38|14954.38|15035.14|14955.14|15034.38|14954.38|10
1726723630000|2024-09-19 05:27:10|15033.82|14953.82|15031.51|14951.51|15033.82|14953.82|15031.13|14951.13|10
1726723640000|2024-09-19 05:27:20|15031.28|14951.28|15030.35|14950.35|15031.28|14951.28|15030.2|14950.2|10
1726723650000|2024-09-19 05:27:30|15029.84|14949.84|15028.4|14948.4|15029.84|14949.84|15026.68|14946.68|10
1726723660000|2024-09-19 05:27:40|15028.43|14948.43|15028.02|14948.02|15028.43|14948.43|15027.96|14947.96|9
1726723670000|2024-09-19 05:27:50|15027.92|14947.92|15028.03|14948.03|15028.04|14948.04|15027.82|14947.82|6
1726723680000|2024-09-19 05:28:00|15028.04|14948.04|15027.46|14947.46|15028.04|14948.04|15027.46|14947.46|8
1726723690000|2024-09-19 05:28:10|15027.67|14947.67|15025.12|14945.12|15027.81|14947.81|15025.12|14945.12|9
1726723700000|2024-09-19 05:28:20|15025.06|14945.06|15024.89|14944.89|15025.06|14945.06|15024.86|14944.86|8
1726723710000|2024-09-19 05:28:30|15024.88|14944.88|15024.93|14944.93|15024.96|14944.96|15024.88|14944.88|6
1726723720000|2024-09-19 05:28:40|15024.92|14944.92|15025.35|14945.35|15025.38|14945.38|15024.92|14944.92|10
1726723730000|2024-09-19 05:28:50|15025.34|14945.34|15024.79|14944.79|15025.34|14945.34|15024.79|14944.79|8
1726723740000|2024-09-19 05:29:00|15024.7|14944.7|15025.2|14945.2|15025.48|14945.48|15024.66|14944.66|10
1726723750000|2024-09-19 05:29:10|15024.98|14944.98|15024.83|14944.83|15025.18|14945.18|15024.81|14944.81|5
1726723760000|2024-09-19 05:29:20|15024.97|14944.97|15025.18|14945.18|15025.18|14945.18|15024.97|14944.97|8
1726723770000|2024-09-19 05:29:30|15025.37|14945.37|15025.38|14945.38|15025.39|14945.39|15025.37|14945.37|7
1726723780000|2024-09-19 05:29:40|15023.96|14943.96|15023.28|14943.28|15023.96|14943.96|15023.18|14943.18|8
1726723790000|2024-09-19 05:29:50|15023.3|14943.3|15023.12|14943.12|15023.31|14943.31|15023.12|14943.12|8
1726723800000|2024-09-19 05:30:00|15023.13|14943.13|15023.32|14943.32|15023.32|14943.32|15023.11|14943.11|8
1726723810000|2024-09-19 05:30:10|15023.56|14943.56|15027.65|14947.65|15027.65|14947.65|15023.56|14943.56|8
1726723820000|2024-09-19 05:30:20|15027.21|14947.21|15030.51|14950.51|15030.51|14950.51|15027.21|14947.21|10
1726723830000|2024-09-19 05:30:30|15030.62|14950.62|15032.26|14952.26|15032.26|14952.26|15030.62|14950.62|10
1726723840000|2024-09-19 05:30:40|15032.34|14952.34|15033|14953|15033.18|14953.18|15032.34|14952.34|10
1726723850000|2024-09-19 05:30:50|15032.87|14952.87|15032.23|14952.23|15032.87|14952.87|15032.1|14952.1|7
1726723860000|2024-09-19 05:31:00|15032.07|14952.07|15031.37|14951.37|15032.07|14952.07|15031.37|14951.37|7
1726723870000|2024-09-19 05:31:10|15031.38|14951.38|15030.59|14950.59|15031.38|14951.38|15030.35|14950.35|9
1726723880000|2024-09-19 05:31:20|15030.8|14950.8|15031.61|14951.61|15031.7|14951.7|15030.79|14950.79|10
1726723890000|2024-09-19 05:31:30|15031.6|14951.6|15031.56|14951.56|15031.6|14951.6|15031.39|14951.39|8
1726723900000|2024-09-19 05:31:40|15031.6|14951.6|15032.11|14952.11|15032.13|14952.13|15031.6|14951.6|9
1726723910000|2024-09-19 05:31:50|15031.98|14951.98|15032.32|14952.32|15032.59|14952.59|15031.98|14951.98|7
1726723920000|2024-09-19 05:32:00|15032.29|14952.29|15031.72|14951.72|15032.32|14952.32|15031.71|14951.71|8
1726723930000|2024-09-19 05:32:10|15031.71|14951.71|15032.41|14952.41|15032.42|14952.42|15031.61|14951.61|9
1726723940000|2024-09-19 05:32:20|15032.56|14952.56|15032.92|14952.92|15032.94|14952.94|15032.56|14952.56|8
1726723950000|2024-09-19 05:32:30|15032.94|14952.94|15032.6|14952.6|15032.95|14952.95|15032.6|14952.6|8
1726723960000|2024-09-19 05:32:40|15032.56|14952.56|15033.92|14953.92|15033.93|14953.93|15032.56|14952.56|7
1726723970000|2024-09-19 05:32:50|15033.95|14953.95|15033.63|14953.63|15033.95|14953.95|15033.63|14953.63|7
1726723980000|2024-09-19 05:33:00|15033.7|14953.7|15032.37|14952.37|15033.8|14953.8|15032.37|14952.37|9
1726723990000|2024-09-19 05:33:10|15032.38|14952.38|15030.39|14950.39|15032.39|14952.39|15030.39|14950.39|9
1726724000000|2024-09-19 05:33:20|15030.28|14950.28|15029.82|14949.82|15030.28|14950.28|15029.8|14949.8|9
1726724010000|2024-09-19 05:33:30|15029.26|14949.26|15029.27|14949.27|15029.27|14949.27|15029.26|14949.26|4
1726724020000|2024-09-19 05:33:40|15029.26|14949.26|15028.94|14948.94|15029.27|14949.27|15028.92|14948.92|7
1726724030000|2024-09-19 05:33:50|15028.47|14948.47|15028.14|14948.14|15028.47|14948.47|15028.04|14948.04|6
1726724040000|2024-09-19 05:34:00|15028.13|14948.13|15027.87|14947.87|15028.14|14948.14|15027.73|14947.73|8
1726724050000|2024-09-19 05:34:10|15027.94|14947.94|15028.41|14948.41|15028.5|14948.5|15027.94|14947.94|6
1726724060000|2024-09-19 05:34:20|15027.97|14947.97|15026.83|14946.83|15028.11|14948.11|15026.83|14946.83|8
1726724070000|2024-09-19 05:34:30|15026.6|14946.6|15025.67|14945.67|15026.6|14946.6|15025.67|14945.67|8
1726724080000|2024-09-19 05:34:40|15025.57|14945.57|15025.28|14945.28|15025.57|14945.57|15025.13|14945.13|9
1726724090000|2024-09-19 05:34:50|15025.27|14945.27|15025.05|14945.05|15025.29|14945.29|15025.05|14945.05|4
1726724100000|2024-09-19 05:35:00|15024.47|14944.47|15022.51|14942.51|15024.47|14944.47|15022.5|14942.5|10
1726724110000|2024-09-19 05:35:10|15023.99|14943.99|15025.08|14945.08|15025.08|14945.08|15023.99|14943.99|10
1726724120000|2024-09-19 05:35:20|15025.11|14945.11|15024.27|14944.27|15025.12|14945.12|15024.27|14944.27|10
1726724130000|2024-09-19 05:35:30|15024.23|14944.23|15025.36|14945.36|15025.36|14945.36|15024.23|14944.23|10
1726724140000|2024-09-19 05:35:40|15025.04|14945.04|15023.49|14943.49|15025.05|14945.05|15023.48|14943.48|8
1726724150000|2024-09-19 05:35:50|15023.55|14943.55|15023.28|14943.28|15023.55|14943.55|15022.91|14942.91|9
1726724160000|2024-09-19 05:36:00|15023.46|14943.46|15023.52|14943.52|15023.67|14943.67|15023.45|14943.45|10
1726724170000|2024-09-19 05:36:10|15023.45|14943.45|15023.4|14943.4|15023.45|14943.45|15023.36|14943.36|7
1726724180000|2024-09-19 05:36:20|15023.48|14943.48|15023.31|14943.31|15023.49|14943.49|15023.29|14943.29|9
1726724190000|2024-09-19 05:36:30|15023.3|14943.3|15023.17|14943.17|15023.3|14943.3|15023.06|14943.06|8
1726724200000|2024-09-19 05:36:40|15023.08|14943.08|15023.02|14943.02|15023.08|14943.08|15022.93|14942.93|7
1726724210000|2024-09-19 05:36:50|15023.12|14943.12|15023.17|14943.17|15023.3|14943.3|15023.09|14943.09|7
1726724220000|2024-09-19 05:37:00|15023.14|14943.14|15022.52|14942.52|15023.14|14943.14|15022.5|14942.5|6
1726724230000|2024-09-19 05:37:10|15022.37|14942.37|15020.38|14940.38|15022.37|14942.37|15020.38|14940.38|10
1726724240000|2024-09-19 05:37:20|15020.41|14940.41|15019.04|14939.04|15020.41|14940.41|15019.01|14939.01|10
1726724250000|2024-09-19 05:37:30|15018.89|14938.89|15019.03|14939.03|15019.46|14939.46|15018.89|14938.89|10
1726724260000|2024-09-19 05:37:40|15018.66|14938.66|15018.11|14938.11|15018.66|14938.66|15018.11|14938.11|9
1726724270000|2024-09-19 05:37:50|15018.09|14938.09|15017.83|14937.83|15018.09|14938.09|15017.82|14937.82|8
1726724280000|2024-09-19 05:38:00|15017.82|14937.82|15016.79|14936.79|15017.82|14937.82|15016.75|14936.75|10
1726724290000|2024-09-19 05:38:10|15017.11|14937.11|15015.59|14935.59|15017.24|14937.24|15015.38|14935.38|10
1726724300000|2024-09-19 05:38:20|15015.54|14935.54|15015.59|14935.59|15016.04|14936.04|15015.52|14935.52|10
1726724310000|2024-09-19 05:38:30|15015.55|14935.55|15015.59|14935.59|15015.85|14935.85|15015.55|14935.55|9
1726724320000|2024-09-19 05:38:40|15015.58|14935.58|15015.55|14935.55|15015.58|14935.58|15015.55|14935.55|4
1726724330000|2024-09-19 05:38:50|15015.57|14935.57|15015.02|14935.02|15015.58|14935.58|15015|14935|8
1726724340000|2024-09-19 05:39:00|15014.72|14934.72|15014.98|14934.98|15014.98|14934.98|15014.7|14934.7|8
1726724350000|2024-09-19 05:39:10|15015|14935|15014.99|14934.99|15015.02|14935.02|15014.99|14934.99|4
1726724360000|2024-09-19 05:39:20|15014.8|14934.8|15014.58|14934.58|15014.8|14934.8|15014.58|14934.58|6
1726724370000|2024-09-19 05:39:30|15014.57|14934.57|15014.96|14934.96|15014.96|14934.96|15014.56|14934.56|8
1726724380000|2024-09-19 05:39:40|15014.87|14934.87|15014.42|14934.42|15015.11|14935.11|15014.42|14934.42|10
1726724390000|2024-09-19 05:39:50|15014.39|14934.39|15014.36|14934.36|15014.39|14934.39|15014.34|14934.34|7
1726724400000|2024-09-19 05:40:00|15014.35|14934.35|15011.61|14931.61|15014.38|14934.38|15011.61|14931.61|8
1726724410000|2024-09-19 05:40:10|15011.5|14931.5|15010.04|14930.04|15011.5|14931.5|15010.04|14930.04|10
1726724420000|2024-09-19 05:40:20|15010.93|14930.93|15014.76|14934.76|15014.76|14934.76|15010.93|14930.93|10
1726724430000|2024-09-19 05:40:30|15014.79|14934.79|15014.65|14934.65|15014.83|14934.83|15014.65|14934.65|10
1726724440000|2024-09-19 05:40:40|15014.64|14934.64|15014.82|14934.82|15014.96|14934.96|15014.63|14934.63|7
1726724450000|2024-09-19 05:40:50|15014.81|14934.81|15014.1|14934.1|15014.91|14934.91|15014.1|14934.1|9
1726724460000|2024-09-19 05:41:00|15014.09|14934.09|15013.34|14933.34|15014.09|14934.09|15013.34|14933.34|9
1726724470000|2024-09-19 05:41:10|15013.12|14933.12|15012.2|14932.2|15013.12|14933.12|15012.2|14932.2|10
1726724480000|2024-09-19 05:41:20|15012.07|14932.07|15014|14934|15014|14934|15012.07|14932.07|9
1726724490000|2024-09-19 05:41:30|15013.92|14933.92|15014.8|14934.8|15015.1|14935.1|15013.92|14933.92|9
1726724500000|2024-09-19 05:41:40|15014.74|14934.74|15014.87|14934.87|15014.87|14934.87|15014.45|14934.45|10
1726724510000|2024-09-19 05:41:50|15014.91|14934.91|15015.02|14935.02|15015.09|14935.09|15014.91|14934.91|9
1726724520000|2024-09-19 05:42:00|15015.01|14935.01|15013.87|14933.87|15015.07|14935.07|15013.78|14933.78|9
1726724530000|2024-09-19 05:42:10|15013.79|14933.79|15013.85|14933.85|15013.85|14933.85|15013.67|14933.67|9
1726724540000|2024-09-19 05:42:20|15013.84|14933.84|15013.57|14933.57|15013.97|14933.97|15013.5|14933.5|10
1726724550000|2024-09-19 05:42:30|15013.62|14933.62|15014.22|14934.22|15014.5|14934.5|15013.59|14933.59|10
1726724560000|2024-09-19 05:42:40|15013.82|14933.82|15013.65|14933.65|15013.84|14933.84|15013.36|14933.36|10
1726724570000|2024-09-19 05:42:50|15013.73|14933.73|15014.01|14934.01|15014.01|14934.01|15013.73|14933.73|6
1726724580000|2024-09-19 05:43:00|15014.07|14934.07|15012.71|14932.71|15014.1|14934.1|15012.3|14932.3|9
1726724590000|2024-09-19 05:43:10|15012.28|14932.28|15013.41|14933.41|15013.41|14933.41|15012.28|14932.28|10
1726724600000|2024-09-19 05:43:20|15013.61|14933.61|15014.17|14934.17|15014.17|14934.17|15013.61|14933.61|10
1726724610000|2024-09-19 05:43:30|15014.76|14934.76|15014.83|14934.83|15014.83|14934.83|15014.22|14934.22|10
1726724620000|2024-09-19 05:43:40|15014.85|14934.85|15014.89|14934.89|15014.9|14934.9|15014.85|14934.85|7
1726724630000|2024-09-19 05:43:50|15014.41|14934.41|15014.29|14934.29|15014.41|14934.41|15014.28|14934.28|7
1726724640000|2024-09-19 05:44:00|15014.25|14934.25|15013.64|14933.64|15014.27|14934.27|15013.64|14933.64|7
1726724650000|2024-09-19 05:44:10|15013.59|14933.59|15013.02|14933.02|15013.6|14933.6|15013.02|14933.02|10
1726724660000|2024-09-19 05:44:20|15012.96|14932.96|15015.47|14935.47|15015.47|14935.47|15012.96|14932.96|9
1726724670000|2024-09-19 05:44:30|15015.48|14935.48|15015.51|14935.51|15015.51|14935.51|15015.37|14935.37|9
1726724680000|2024-09-19 05:44:40|15015.39|14935.39|15016.03|14936.03|15016.03|14936.03|15015.39|14935.39|7
1726724690000|2024-09-19 05:44:50|15016.07|14936.07|15016.17|14936.17|15016.23|14936.23|15016.07|14936.07|5
1726724700000|2024-09-19 05:45:00|15016.13|14936.13|15016.38|14936.38|15016.38|14936.38|15015.95|14935.95|9
1726724710000|2024-09-19 05:45:10|15016.59|14936.59|15017.79|14937.79|15017.79|14937.79|15016.59|14936.59|10
1726724720000|2024-09-19 05:45:20|15017.7|14937.7|15018.26|14938.26|15018.36|14938.36|15017.7|14937.7|9
1726724730000|2024-09-19 05:45:30|15018.29|14938.29|15017.93|14937.93|15018.56|14938.56|15017.93|14937.93|7
1726724740000|2024-09-19 05:45:40|15018.08|14938.08|15017.5|14937.5|15018.11|14938.11|15017.5|14937.5|10
1726724750000|2024-09-19 05:45:50|15017.43|14937.43|15016.73|14936.73|15017.43|14937.43|15016.72|14936.72|8
1726724760000|2024-09-19 05:46:00|15016.72|14936.72|15016.64|14936.64|15016.74|14936.74|15016.41|14936.41|9
1726724770000|2024-09-19 05:46:10|15016.58|14936.58|15016.56|14936.56|15016.89|14936.89|15016.46|14936.46|8
1726724780000|2024-09-19 05:46:20|15016.52|14936.52|15015.17|14935.17|15016.63|14936.63|15015.17|14935.17|9
1726724790000|2024-09-19 05:46:30|15015.08|14935.08|15014.41|14934.41|15015.08|14935.08|15014.39|14934.39|8
1726724800000|2024-09-19 05:46:40|15013.73|14933.73|15011.49|14931.49|15013.73|14933.73|15011.49|14931.49|8
1726724810000|2024-09-19 05:46:50|15011.47|14931.47|15010.32|14930.32|15011.47|14931.47|15010.32|14930.32|9
1726724820000|2024-09-19 05:47:00|15010.2|14930.2|15007.16|14927.16|15010.2|14930.2|15007.16|14927.16|10
1726724830000|2024-09-19 05:47:10|15007.23|14927.23|15006.32|14926.32|15007.23|14927.23|15006.32|14926.32|9
1726724840000|2024-09-19 05:47:20|15006.08|14926.08|15005.86|14925.86|15006.38|14926.38|15005.83|14925.83|9
1726724850000|2024-09-19 05:47:30|15005.87|14925.87|15006.49|14926.49|15006.49|14926.49|15005.71|14925.71|10
1726724860000|2024-09-19 05:47:40|15006.82|14926.82|15006.11|14926.11|15006.82|14926.82|15006.1|14926.1|9
1726724870000|2024-09-19 05:47:50|15006.09|14926.09|15003.44|14923.44|15006.09|14926.09|15003.44|14923.44|10
1726724880000|2024-09-19 05:48:00|15003.4|14923.4|15004.29|14924.29|15004.29|14924.29|15003.06|14923.06|10
1726724890000|2024-09-19 05:48:10|15004.87|14924.87|15004.35|14924.35|15005.76|14925.76|15004.35|14924.35|9
1726724900000|2024-09-19 05:48:20|15004.15|14924.15|15003.37|14923.37|15004.15|14924.15|15003.37|14923.37|10
1726724910000|2024-09-19 05:48:30|15003.33|14923.33|15005.04|14925.04|15005.04|14925.04|15003.33|14923.33|10
1726724920000|2024-09-19 05:48:40|15005.31|14925.31|15003|14923|15005.31|14925.31|15003|14923|10
1726724930000|2024-09-19 05:48:50|15002.99|14922.99|15000.98|14920.98|15002.99|14922.99|15000.98|14920.98|10
1726724940000|2024-09-19 05:49:00|15000.97|14920.97|15000.5|14920.5|15001.02|14921.02|15000.5|14920.5|8
1726724950000|2024-09-19 05:49:10|15000.52|14920.52|15000.59|14920.59|15000.94|14920.94|15000.32|14920.32|10
1726724960000|2024-09-19 05:49:20|15001.04|14921.04|15002.31|14922.31|15002.31|14922.31|15001.04|14921.04|10
1726724970000|2024-09-19 05:49:30|15001.84|14921.84|15001.77|14921.77|15001.84|14921.84|15001.36|14921.36|7
1726724980000|2024-09-19 05:49:40|15001.76|14921.76|15002.36|14922.36|15002.67|14922.67|15001.76|14921.76|8
1726724990000|2024-09-19 05:49:50|15002.37|14922.37|15003.25|14923.25|15003.25|14923.25|15002.33|14922.33|7
1726725000000|2024-09-19 05:50:00|15003.29|14923.29|15005.24|14925.24|15005.24|14925.24|15003.29|14923.29|8
1726725010000|2024-09-19 05:50:10|15005.48|14925.48|15004.95|14924.95|15005.59|14925.59|15004.7|14924.7|9
1726725020000|2024-09-19 05:50:20|15004.87|14924.87|15005.89|14925.89|15006|14926|15004.87|14924.87|9
1726725030000|2024-09-19 05:50:30|15005.85|14925.85|15005.4|14925.4|15006.26|14926.26|15005.4|14925.4|10
1726725040000|2024-09-19 05:50:40|15005.3|14925.3|15005.36|14925.36|15005.36|14925.36|15005.26|14925.26|5
1726725050000|2024-09-19 05:50:50|15005.48|14925.48|15006.57|14926.57|15006.57|14926.57|15005.4|14925.4|10
1726725060000|2024-09-19 05:51:00|15006.65|14926.65|15006.12|14926.12|15006.65|14926.65|15006.12|14926.12|8
1726725070000|2024-09-19 05:51:10|15006.05|14926.05|15005.6|14925.6|15006.05|14926.05|15005.6|14925.6|10
1726725080000|2024-09-19 05:51:20|15005.55|14925.55|15011.97|14931.97|15012.31|14932.31|15005.55|14925.55|9
1726725090000|2024-09-19 05:51:30|15011.96|14931.96|15011.99|14931.99|15012.28|14932.28|15011.88|14931.88|10
1726725100000|2024-09-19 05:51:40|15011.4|14931.4|15011.43|14931.43|15011.43|14931.43|15011.33|14931.33|5
1726725110000|2024-09-19 05:51:50|15011.44|14931.44|15011.34|14931.34|15012.19|14932.19|15011.33|14931.33|8
1726725120000|2024-09-19 05:52:00|15012.55|14932.55|15014.52|14934.52|15014.66|14934.66|15012.55|14932.55|8
1726725130000|2024-09-19 05:52:10|15014.88|14934.88|15014.09|14934.09|15015.22|14935.22|15014.09|14934.09|10
1726725140000|2024-09-19 05:52:20|15013.68|14933.68|15015.04|14935.04|15015.16|14935.16|15013.47|14933.47|10
1726725150000|2024-09-19 05:52:30|15015.32|14935.32|15013.06|14933.06|15015.56|14935.56|15012.66|14932.66|10
1726725160000|2024-09-19 05:52:40|15012.99|14932.99|15012.56|14932.56|15012.99|14932.99|15012.35|14932.35|10
1726725170000|2024-09-19 05:52:50|15012.57|14932.57|15012.78|14932.78|15012.79|14932.79|15012.55|14932.55|9
1726725180000|2024-09-19 05:53:00|15012.86|14932.86|15013.38|14933.38|15013.4|14933.4|15012.86|14932.86|10
1726725190000|2024-09-19 05:53:10|15013.64|14933.64|15014.21|14934.21|15014.21|14934.21|15013.64|14933.64|10
1726725200000|2024-09-19 05:53:20|15014.2|14934.2|15013.09|14933.09|15014.22|14934.22|15013.09|14933.09|10
1726725210000|2024-09-19 05:53:30|15013.06|14933.06|15013.25|14933.25|15013.62|14933.62|15013.06|14933.06|7
1726725220000|2024-09-19 05:53:40|15013.19|14933.19|15015.92|14935.92|15015.92|14935.92|15013.1|14933.1|8
1726725230000|2024-09-19 05:53:50|15016.02|14936.02|15015.15|14935.15|15016.05|14936.05|15015|14935|9
1726725240000|2024-09-19 05:54:00|15014.83|14934.83|15015.51|14935.51|15015.6|14935.6|15014.51|14934.51|10
1726725250000|2024-09-19 05:54:10|15015.5|14935.5|15014.76|14934.76|15015.5|14935.5|15014.76|14934.76|9
1726725260000|2024-09-19 05:54:20|15014.72|14934.72|15017.37|14937.37|15017.52|14937.52|15014.68|14934.68|10
1726725270000|2024-09-19 05:54:30|15017.17|14937.17|15017.6|14937.6|15017.6|14937.6|15016.85|14936.85|10
1726725280000|2024-09-19 05:54:40|15017.65|14937.65|15017.71|14937.71|15017.71|14937.71|15017.42|14937.42|10
1726725290000|2024-09-19 05:54:50|15017.68|14937.68|15017.65|14937.65|15017.72|14937.72|15017.64|14937.64|10
1726725300000|2024-09-19 05:55:00|15017.67|14937.67|15011.23|14931.23|15017.67|14937.67|15011.23|14931.23|8
1726725310000|2024-09-19 05:55:10|15011.22|14931.22|15011.33|14931.33|15011.65|14931.65|15011.22|14931.22|10
1726725320000|2024-09-19 05:55:20|15011.16|14931.16|15011.17|14931.17|15011.31|14931.31|15011.16|14931.16|8
1726725330000|2024-09-19 05:55:30|15011.24|14931.24|15012.18|14932.18|15012.27|14932.27|15011.24|14931.24|10
1726725340000|2024-09-19 05:55:40|15012.13|14932.13|15009.39|14929.39|15012.13|14932.13|15009.39|14929.39|9
1726725350000|2024-09-19 05:55:50|15010.05|14930.05|15010.12|14930.12|15010.12|14930.12|15009.78|14929.78|8
1726725360000|2024-09-19 05:56:00|15010.13|14930.13|15011.03|14931.03|15011.03|14931.03|15010.13|14930.13|10
1726725370000|2024-09-19 05:56:10|15011.05|14931.05|15010.42|14930.42|15011.18|14931.18|15010.37|14930.37|9
1726725380000|2024-09-19 05:56:20|15010.41|14930.41|15009.62|14929.62|15010.41|14930.41|15009.62|14929.62|10
1726725390000|2024-09-19 05:56:30|15009.72|14929.72|15010.27|14930.27|15010.32|14930.32|15009.61|14929.61|10
1726725400000|2024-09-19 05:56:40|15010.5|14930.5|15009.57|14929.57|15010.74|14930.74|15009.57|14929.57|10
1726725410000|2024-09-19 05:56:50|15009.56|14929.56|15009.02|14929.02|15009.56|14929.56|15008.97|14928.97|8
1726725420000|2024-09-19 05:57:00|15009.11|14929.11|15008.88|14928.88|15009.15|14929.15|15008.88|14928.88|7
1726725430000|2024-09-19 05:57:10|15008.79|14928.79|15011.26|14931.26|15011.26|14931.26|15008.67|14928.67|7
1726725440000|2024-09-19 05:57:20|15010.89|14930.89|15010.75|14930.75|15010.89|14930.89|15010.67|14930.67|7
1726725450000|2024-09-19 05:57:30|15010.78|14930.78|15010.54|14930.54|15010.86|14930.86|15010.54|14930.54|9
1726725460000|2024-09-19 05:57:40|15010.57|14930.57|15010.27|14930.27|15010.57|14930.57|15010.23|14930.23|7
1726725470000|2024-09-19 05:57:50|15010.25|14930.25|15009.97|14929.97|15010.25|14930.25|15009.96|14929.96|6
1726725480000|2024-09-19 05:58:00|15009.98|14929.98|15010.22|14930.22|15010.29|14930.29|15009.98|14929.98|8
1726725490000|2024-09-19 05:58:10|15010.21|14930.21|15011.06|14931.06|15011.06|14931.06|15010.2|14930.2|8
1726725500000|2024-09-19 05:58:20|15011.28|14931.28|15009.27|14929.27|15011.38|14931.38|15009.25|14929.25|10
1726725510000|2024-09-19 05:58:30|15009.25|14929.25|15010.22|14930.22|15010.22|14930.22|15009.02|14929.02|10
1726725520000|2024-09-19 05:58:40|15010.38|14930.38|15012.56|14932.56|15012.6|14932.6|15010.38|14930.38|10
1726725530000|2024-09-19 05:58:50|15013.14|14933.14|15016.14|14936.14|15016.27|14936.27|15013.14|14933.14|9
1726725540000|2024-09-19 05:59:00|15016.15|14936.15|15016.36|14936.36|15016.46|14936.46|15015.96|14935.96|9
1726725550000|2024-09-19 05:59:10|15016.35|14936.35|15018.74|14938.74|15018.74|14938.74|15016.35|14936.35|8
1726725560000|2024-09-19 05:59:20|15018.34|14938.34|15018.56|14938.56|15018.68|14938.68|15018.28|14938.28|10
1726725570000|2024-09-19 05:59:30|15018.55|14938.55|15018.24|14938.24|15018.55|14938.55|15018.24|14938.24|7
1726725580000|2024-09-19 05:59:40|15018.25|14938.25|15018.48|14938.48|15018.48|14938.48|15018.25|14938.25|4
1726725590000|2024-09-19 05:59:50|15018.1|14938.1|15017.53|14937.53|15018.1|14938.1|15017.53|14937.53|8
1726725600000|2024-09-19 06:00:00|15017.33|14937.33|15019.72|14939.72|15019.72|14939.72|15017.33|14937.33|10
1726725610000|2024-09-19 06:00:10|15019.64|14939.64|15020.65|14940.65|15021.04|14941.04|15019.64|14939.64|10
1726725620000|2024-09-19 06:00:20|15020.43|14940.43|15020.04|14940.04|15020.43|14940.43|15019.7|14939.7|7
1726725630000|2024-09-19 06:00:30|15020.07|14940.07|15019.11|14939.11|15020.07|14940.07|15019.02|14939.02|10
1726725640000|2024-09-19 06:00:40|15018.97|14938.97|15019.23|14939.23|15019.23|14939.23|15018.89|14938.89|8
1726725650000|2024-09-19 06:00:50|15019.43|14939.43|15020.08|14940.08|15020.16|14940.16|15019.43|14939.43|10
1726725660000|2024-09-19 06:01:00|15020.09|14940.09|15019.36|14939.36|15020.17|14940.17|15019.36|14939.36|8
1726725670000|2024-09-19 06:01:10|15019.35|14939.35|15019.88|14939.88|15019.88|14939.88|15018.4|14938.4|9
1726725680000|2024-09-19 06:01:20|15019.95|14939.95|15018.92|14938.92|15019.95|14939.95|15018.77|14938.77|9
1726725690000|2024-09-19 06:01:30|15019.02|14939.02|15018.38|14938.38|15019.02|14939.02|15018.33|14938.33|9
1726725700000|2024-09-19 06:01:40|15018.36|14938.36|15018.26|14938.26|15018.79|14938.79|15018.26|14938.26|9
1726725710000|2024-09-19 06:01:50|15018.22|14938.22|15018.28|14938.28|15018.61|14938.61|15018.22|14938.22|10
1726725720000|2024-09-19 06:02:00|15018.29|14938.29|15018|14938|15018.29|14938.29|15017.94|14937.94|9
1726725730000|2024-09-19 06:02:10|15017.96|14937.96|15016.01|14936.01|15017.96|14937.96|15016|14936|9
1726725740000|2024-09-19 06:02:20|15016|14936|15016.19|14936.19|15016.19|14936.19|15015.94|14935.94|7
1726725750000|2024-09-19 06:02:30|15015.97|14935.97|15013.75|14933.75|15015.97|14935.97|15013.75|14933.75|8
1726725760000|2024-09-19 06:02:40|15013.55|14933.55|15011.62|14931.62|15013.55|14933.55|15011.6|14931.6|7
1726725770000|2024-09-19 06:02:50|15011.6|14931.6|15011.24|14931.24|15011.6|14931.6|15010.98|14930.98|9
1726725780000|2024-09-19 06:03:00|15011.2|14931.2|15011.2|14931.2|15011.2|14931.2|15011.12|14931.12|8
1726725790000|2024-09-19 06:03:10|15011.39|14931.39|15011.5|14931.5|15011.5|14931.5|15011.32|14931.32|8
1726725800000|2024-09-19 06:03:20|15011.53|14931.53|15011.98|14931.98|15012.03|14932.03|15011.36|14931.36|6
1726725810000|2024-09-19 06:03:30|15012.34|14932.34|15011.91|14931.91|15012.34|14932.34|15011.89|14931.89|7
1726725820000|2024-09-19 06:03:40|15011.47|14931.47|15011.36|14931.36|15011.47|14931.47|15011.36|14931.36|7
1726725830000|2024-09-19 06:03:50|15011.31|14931.31|15011.17|14931.17|15011.34|14931.34|15011.08|14931.08|10
1726725840000|2024-09-19 06:04:00|15011.14|14931.14|15011.16|14931.16|15011.65|14931.65|15011.14|14931.14|9
1726725850000|2024-09-19 06:04:10|15011.11|14931.11|15010.81|14930.81|15011.29|14931.29|15010.77|14930.77|7
1726725860000|2024-09-19 06:04:20|15010.95|14930.95|15010.26|14930.26|15010.95|14930.95|15010.26|14930.26|6
1726725870000|2024-09-19 06:04:30|15010.08|14930.08|15009.91|14929.91|15010.08|14930.08|15009.88|14929.88|8
1726725880000|2024-09-19 06:04:40|15009.8|14929.8|15008.46|14928.46|15009.8|14929.8|15008.26|14928.26|9
1726725890000|2024-09-19 06:04:50|15008.47|14928.47|15008.03|14928.03|15008.47|14928.47|15008.03|14928.03|6
1726725900000|2024-09-19 06:05:00|15008.09|14928.09|15007.77|14927.77|15008.13|14928.13|15007.77|14927.77|6
1726725910000|2024-09-19 06:05:10|15007.41|14927.41|15006.64|14926.64|15007.41|14927.41|15006.64|14926.64|7
1726725920000|2024-09-19 06:05:20|15006.67|14926.67|15006.98|14926.98|15007.15|14927.15|15006.66|14926.66|10
1726725930000|2024-09-19 06:05:30|15006.85|14926.85|15006.31|14926.31|15006.85|14926.85|15006.31|14926.31|6
1726725940000|2024-09-19 06:05:40|15006.03|14926.03|15005.7|14925.7|15006.07|14926.07|15005.7|14925.7|7
1726725950000|2024-09-19 06:05:50|15005.62|14925.62|15004.11|14924.11|15005.62|14925.62|15003.76|14923.76|10
1726725960000|2024-09-19 06:06:00|15004.17|14924.17|15000.63|14920.63|15004.26|14924.26|15000.63|14920.63|10
1726725970000|2024-09-19 06:06:10|15000.24|14920.24|14996.46|14916.46|15000.24|14920.24|14996.46|14916.46|10
1726725980000|2024-09-19 06:06:20|14995.74|14915.74|14994.1|14914.1|14995.87|14915.87|14994.1|14914.1|9
1726725990000|2024-09-19 06:06:30|14994.08|14914.08|14994.44|14914.44|14994.44|14914.44|14994.07|14914.07|9
1726726000000|2024-09-19 06:06:40|14994.45|14914.45|14992.28|14912.28|14994.45|14914.45|14992.28|14912.28|7
1726726010000|2024-09-19 06:06:50|14992.27|14912.27|14992.43|14912.43|14992.43|14912.43|14992.24|14912.24|5
1726726020000|2024-09-19 06:07:00|14992.4|14912.4|14992.22|14912.22|14992.42|14912.42|14992.22|14912.22|6
1726726030000|2024-09-19 06:07:10|14992.16|14912.16|14991.9|14911.9|14992.16|14912.16|14991.88|14911.88|7
1726726040000|2024-09-19 06:07:20|14991.75|14911.75|14992.86|14912.86|14992.86|14912.86|14991.33|14911.33|7
1726726050000|2024-09-19 06:07:30|14993.08|14913.08|14992.55|14912.55|14993.34|14913.34|14992.55|14912.55|10
1726726060000|2024-09-19 06:07:40|14991.32|14911.32|14989.57|14909.57|14991.32|14911.32|14989.57|14909.57|10
1726726070000|2024-09-19 06:07:50|14989.43|14909.43|14988.69|14908.69|14989.43|14909.43|14988.69|14908.69|8
1726726080000|2024-09-19 06:08:00|14988.52|14908.52|14986.98|14906.98|14988.54|14908.54|14986.98|14906.98|7
1726726090000|2024-09-19 06:08:10|14986.77|14906.77|14985.06|14905.06|14986.82|14906.82|14985.06|14905.06|9
1726726100000|2024-09-19 06:08:20|14985.09|14905.09|14984.42|14904.42|14985.27|14905.27|14984.42|14904.42|9
1726726110000|2024-09-19 06:08:30|14983.15|14903.15|14982.62|14902.62|14983.15|14903.15|14982.62|14902.62|9
1726726120000|2024-09-19 06:08:40|14982.58|14902.58|14983.93|14903.93|14984.01|14904.01|14982.58|14902.58|9
1726726130000|2024-09-19 06:08:50|14983.95|14903.95|14983.23|14903.23|14984.07|14904.07|14983.23|14903.23|9
1726726140000|2024-09-19 06:09:00|14983|14903|14980.49|14900.49|14983.16|14903.16|14980.49|14900.49|9
1726726150000|2024-09-19 06:09:10|14980.66|14900.66|14980.12|14900.12|14980.74|14900.74|14980.12|14900.12|10
1726726160000|2024-09-19 06:09:20|14980.17|14900.17|14980.91|14900.91|14981.63|14901.63|14979.98|14899.98|10
1726726170000|2024-09-19 06:09:30|14980.7|14900.7|14980.33|14900.33|14980.7|14900.7|14979.85|14899.85|10
1726726180000|2024-09-19 06:09:40|14980.31|14900.31|14980.81|14900.81|14980.83|14900.83|14980.2|14900.2|10
1726726190000|2024-09-19 06:09:50|14980.8|14900.8|14980.52|14900.52|14980.82|14900.82|14980.36|14900.36|8
1726726200000|2024-09-19 06:10:00|14980.5|14900.5|14983.28|14903.28|14983.28|14903.28|14980.5|14900.5|9
1726726210000|2024-09-19 06:10:10|14984.23|14904.23|14985.78|14905.78|14985.78|14905.78|14984.23|14904.23|10
1726726220000|2024-09-19 06:10:20|14985.7|14905.7|14987.72|14907.72|14987.72|14907.72|14985.7|14905.7|10
1726726230000|2024-09-19 06:10:30|14987.65|14907.65|14988.63|14908.63|14988.63|14908.63|14987.19|14907.19|9
1726726240000|2024-09-19 06:10:40|14988.87|14908.87|14989.03|14909.03|14989.13|14909.13|14988.87|14908.87|8
1726726250000|2024-09-19 06:10:50|14989.33|14909.33|14989.87|14909.87|14989.87|14909.87|14989.21|14909.21|7
1726726260000|2024-09-19 06:11:00|14989.72|14909.72|14990.32|14910.32|14990.32|14910.32|14989.72|14909.72|7
1726726270000|2024-09-19 06:11:10|14990.41|14910.41|14990.67|14910.67|14990.67|14910.67|14990.4|14910.4|9
1726726280000|2024-09-19 06:11:20|14990.56|14910.56|14990.51|14910.51|14990.56|14910.56|14990.48|14910.48|9
1726726290000|2024-09-19 06:11:30|14990.49|14910.49|14990.54|14910.54|14990.75|14910.75|14990.49|14910.49|8
1726726300000|2024-09-19 06:11:40|14990.52|14910.52|14990.17|14910.17|14990.55|14910.55|14990.17|14910.17|10
1726726310000|2024-09-19 06:11:50|14990.16|14910.16|14985.32|14905.32|14990.16|14910.16|14985.32|14905.32|10
1726726320000|2024-09-19 06:12:00|14985.23|14905.23|14985.49|14905.49|14985.67|14905.67|14985.19|14905.19|8
1726726330000|2024-09-19 06:12:10|14985.53|14905.53|14984.71|14904.71|14985.53|14905.53|14984.71|14904.71|8
1726726340000|2024-09-19 06:12:20|14984.22|14904.22|14983.65|14903.65|14984.22|14904.22|14983.65|14903.65|10
1726726350000|2024-09-19 06:12:30|14988.07|14908.07|14987.79|14907.79|14988.07|14908.07|14987.57|14907.57|8
1726726360000|2024-09-19 06:12:40|14987.78|14907.78|14987.52|14907.52|14987.78|14907.78|14987.5|14907.5|6
1726726370000|2024-09-19 06:12:50|14987.54|14907.54|14987.35|14907.35|14987.54|14907.54|14987.35|14907.35|9
1726726380000|2024-09-19 06:13:00|14987.03|14907.03|14986.42|14906.42|14987.03|14907.03|14986.34|14906.34|9
1726726390000|2024-09-19 06:13:10|14986.35|14906.35|14981.66|14901.66|14986.35|14906.35|14981.66|14901.66|10
1726726400000|2024-09-19 06:13:20|14982.5|14902.5|14982|14902|14982.96|14902.96|14982|14902|10
1726726410000|2024-09-19 06:13:30|14981.76|14901.76|14981.48|14901.48|14981.76|14901.76|14981.44|14901.44|7
1726726420000|2024-09-19 06:13:40|14981.49|14901.49|14980.93|14900.93|14981.49|14901.49|14980.93|14900.93|9
1726726430000|2024-09-19 06:13:50|14980.95|14900.95|14980.65|14900.65|14981.13|14901.13|14980.65|14900.65|8
1726726440000|2024-09-19 06:14:00|14980.64|14900.64|14978.8|14898.8|14980.71|14900.71|14978.8|14898.8|10
1726726450000|2024-09-19 06:14:10|14979.07|14899.07|14979.01|14899.01|14979.22|14899.22|14978.78|14898.78|10
1726726460000|2024-09-19 06:14:20|14979|14899|14980.68|14900.68|14980.8|14900.8|14979|14899|10
1726726470000|2024-09-19 06:14:30|14980.67|14900.67|14979.49|14899.49|14980.67|14900.67|14979.35|14899.35|9
1726726480000|2024-09-19 06:14:40|14979.38|14899.38|14979.9|14899.9|14979.9|14899.9|14979.38|14899.38|7
1726726490000|2024-09-19 06:14:50|14979.91|14899.91|14981.84|14901.84|14981.84|14901.84|14979.9|14899.9|7
1726726500000|2024-09-19 06:15:00|14981.73|14901.73|14976.36|14896.36|14984.03|14904.03|14975.71|14895.71|10
1726726510000|2024-09-19 06:15:10|14976.35|14896.35|14980.37|14900.37|14980.37|14900.37|14976.33|14896.33|10
1726726520000|2024-09-19 06:15:20|14980.54|14900.54|14980.91|14900.91|14981.06|14901.06|14980.53|14900.53|10
1726726530000|2024-09-19 06:15:30|14981.22|14901.22|14981.49|14901.49|14981.84|14901.84|14981.22|14901.22|10
1726726540000|2024-09-19 06:15:40|14981.48|14901.48|14982.28|14902.28|14982.28|14902.28|14981.41|14901.41|9
1726726550000|2024-09-19 06:15:50|14982.37|14902.37|14983.36|14903.36|14983.36|14903.36|14982.37|14902.37|8
1726726560000|2024-09-19 06:16:00|14983.38|14903.38|14981.86|14901.86|14983.38|14903.38|14981.86|14901.86|8
1726726570000|2024-09-19 06:16:10|14981.72|14901.72|14981.7|14901.7|14981.72|14901.72|14981.63|14901.63|7
1726726580000|2024-09-19 06:16:20|14981.81|14901.81|14981.78|14901.78|14982.19|14902.19|14981.73|14901.73|8
1726726590000|2024-09-19 06:16:30|14981.61|14901.61|14982.71|14902.71|14982.74|14902.74|14981.5|14901.5|10
1726726600000|2024-09-19 06:16:40|14982.72|14902.72|14983.85|14903.85|14983.95|14903.95|14982.72|14902.72|10
1726726610000|2024-09-19 06:16:50|14983.32|14903.32|14983.07|14903.07|14983.34|14903.34|14982.81|14902.81|10
1726726620000|2024-09-19 06:17:00|14982.93|14902.93|14982.99|14902.99|14983.04|14903.04|14982.85|14902.85|7
1726726630000|2024-09-19 06:17:10|14982.98|14902.98|14981.85|14901.85|14983.12|14903.12|14981.82|14901.82|9
1726726640000|2024-09-19 06:17:20|14981.66|14901.66|14980.27|14900.27|14981.78|14901.78|14980.27|14900.27|10
1726726650000|2024-09-19 06:17:30|14979.95|14899.95|14979.9|14899.9|14979.95|14899.95|14979.48|14899.48|10
1726726660000|2024-09-19 06:17:40|14980.89|14900.89|14980.26|14900.26|14981.06|14901.06|14980.25|14900.25|10
1726726670000|2024-09-19 06:17:50|14980.28|14900.28|14979.71|14899.71|14980.28|14900.28|14979.71|14899.71|8
1726726680000|2024-09-19 06:18:00|14979.7|14899.7|14981.67|14901.67|14981.67|14901.67|14979.7|14899.7|9
1726726690000|2024-09-19 06:18:10|14982.31|14902.31|14984.15|14904.15|14984.15|14904.15|14982.31|14902.31|10
1726726700000|2024-09-19 06:18:20|14984.26|14904.26|14988.97|14908.97|14988.97|14908.97|14984.26|14904.26|10
1726726710000|2024-09-19 06:18:30|14989.69|14909.69|14991.23|14911.23|14991.23|14911.23|14988.56|14908.56|9
1726726720000|2024-09-19 06:18:40|14991.19|14911.19|14993.61|14913.61|14993.61|14913.61|14991.19|14911.19|10
1726726730000|2024-09-19 06:18:50|14993.58|14913.58|14992.55|14912.55|14993.58|14913.58|14992.24|14912.24|9
1726726740000|2024-09-19 06:19:00|14992.54|14912.54|14992.26|14912.26|14992.54|14912.54|14992.15|14912.15|7
1726726750000|2024-09-19 06:19:10|14992.18|14912.18|14991.6|14911.6|14992.18|14912.18|14991.38|14911.38|9
1726726760000|2024-09-19 06:19:20|14991.61|14911.61|14993.35|14913.35|14993.35|14913.35|14991.57|14911.57|10
1726726770000|2024-09-19 06:19:30|14993.05|14913.05|14993.02|14913.02|14993.33|14913.33|14993.02|14913.02|7
1726726780000|2024-09-19 06:19:40|14993.03|14913.03|14994.77|14914.77|14994.77|14914.77|14993.03|14913.03|9
1726726790000|2024-09-19 06:19:50|14994.73|14914.73|14995.37|14915.37|14995.5|14915.5|14994.71|14914.71|9
1726726800000|2024-09-19 06:20:00|14995.3|14915.3|14998.88|14918.88|14998.88|14918.88|14995.3|14915.3|10
1726726810000|2024-09-19 06:20:10|14998.77|14918.77|14998.98|14918.98|14998.98|14918.98|14998.5|14918.5|9
1726726820000|2024-09-19 06:20:20|14999.09|14919.09|14999.77|14919.77|14999.93|14919.93|14999.09|14919.09|8
1726726830000|2024-09-19 06:20:30|14998.4|14918.4|14995.07|14915.07|14998.4|14918.4|14995.07|14915.07|10
1726726840000|2024-09-19 06:20:40|14994.62|14914.62|14994.51|14914.51|14994.65|14914.65|14994.5|14914.5|8
1726726850000|2024-09-19 06:20:50|14994.4|14914.4|14994.17|14914.17|14994.4|14914.4|14994.11|14914.11|7
1726726860000|2024-09-19 06:21:00|14994.16|14914.16|14994.5|14914.5|14994.62|14914.62|14994.16|14914.16|8
1726726870000|2024-09-19 06:21:10|14994.58|14914.58|14994.96|14914.96|14994.96|14914.96|14994.48|14914.48|9
1726726880000|2024-09-19 06:21:20|14995.06|14915.06|14995.55|14915.55|14995.6|14915.6|14995.06|14915.06|7
1726726890000|2024-09-19 06:21:30|14995.52|14915.52|14996.17|14916.17|14996.17|14916.17|14995.52|14915.52|7
1726726900000|2024-09-19 06:21:40|14996.08|14916.08|14995.46|14915.46|14996.11|14916.11|14995.46|14915.46|10
1726726910000|2024-09-19 06:21:50|14996.39|14916.39|15000.45|14920.45|15000.45|14920.45|14996.39|14916.39|10
1726726920000|2024-09-19 06:22:00|15000.39|14920.39|15002.93|14922.93|15003|14923|15000.39|14920.39|10
1726726930000|2024-09-19 06:22:10|15002.95|14922.95|15003.08|14923.08|15003.43|14923.43|15002.95|14922.95|7
1726726940000|2024-09-19 06:22:20|15003.09|14923.09|15001.93|14921.93|15003.09|14923.09|15001.93|14921.93|10
1726726950000|2024-09-19 06:22:30|15001.92|14921.92|15002.15|14922.15|15002.15|14922.15|15001.92|14921.92|5
1726726960000|2024-09-19 06:22:40|15002.17|14922.17|15002.77|14922.77|15002.77|14922.77|15001.93|14921.93|8
1726726970000|2024-09-19 06:22:50|15003.02|14923.02|15004.13|14924.13|15004.15|14924.15|15003.02|14923.02|10
1726726980000|2024-09-19 06:23:00|15004.12|14924.12|15007.36|14927.36|15007.48|14927.48|15004.12|14924.12|8
1726726990000|2024-09-19 06:23:10|15007.37|14927.37|15009.68|14929.68|15009.68|14929.68|15007.36|14927.36|8
1726727000000|2024-09-19 06:23:20|15009.8|14929.8|15009.43|14929.43|15009.81|14929.81|15009.29|14929.29|7
1726727010000|2024-09-19 06:23:30|15009.52|14929.52|15011.28|14931.28|15011.28|14931.28|15009.52|14929.52|10
1726727020000|2024-09-19 06:23:40|15011.24|14931.24|15011.86|14931.86|15012.07|14932.07|15011.23|14931.23|9
1726727030000|2024-09-19 06:23:50|15011.78|14931.78|15011.76|14931.76|15011.78|14931.78|15011.37|14931.37|9
1726727040000|2024-09-19 06:24:00|15011.34|14931.34|15010.08|14930.08|15011.34|14931.34|15009.88|14929.88|10
1726727050000|2024-09-19 06:24:10|15009.89|14929.89|15009.85|14929.85|15010.02|14930.02|15009.38|14929.38|9
1726727060000|2024-09-19 06:24:20|15009.86|14929.86|15011.36|14931.36|15011.36|14931.36|15009.86|14929.86|10
1726727070000|2024-09-19 06:24:30|15011.57|14931.57|15010.81|14930.81|15011.57|14931.57|15010.81|14930.81|8
1726727080000|2024-09-19 06:24:40|15010.43|14930.43|15008.76|14928.76|15010.43|14930.43|15008.76|14928.76|9
1726727090000|2024-09-19 06:24:50|15008.77|14928.77|15008.06|14928.06|15008.77|14928.77|15007.89|14927.89|7
1726727100000|2024-09-19 06:25:00|15008.07|14928.07|15008.55|14928.55|15008.57|14928.57|15008|14928|9
1726727110000|2024-09-19 06:25:10|15008.65|14928.65|15008.74|14928.74|15009.01|14929.01|15008.65|14928.65|9
1726727120000|2024-09-19 06:25:20|15009.13|14929.13|15007.05|14927.05|15009.13|14929.13|15007.02|14927.02|10
1726727130000|2024-09-19 06:25:30|15007.04|14927.04|15010.61|14930.61|15010.62|14930.62|15007.04|14927.04|9
1726727140000|2024-09-19 06:25:40|15010.51|14930.51|15009.01|14929.01|15010.62|14930.62|15009.01|14929.01|8
1726727150000|2024-09-19 06:25:50|15008.83|14928.83|15008.61|14928.61|15008.86|14928.86|15008.57|14928.57|9
1726727160000|2024-09-19 06:26:00|15008.6|14928.6|15011.29|14931.29|15011.29|14931.29|15008.6|14928.6|10
1726727170000|2024-09-19 06:26:10|15011.41|14931.41|15010.53|14930.53|15011.68|14931.68|15010.53|14930.53|10
1726727180000|2024-09-19 06:26:20|15010.52|14930.52|15008.9|14928.9|15010.52|14930.52|15008.9|14928.9|9
1726727190000|2024-09-19 06:26:30|15008.86|14928.86|15008.52|14928.52|15008.92|14928.92|15008.49|14928.49|8
1726727200000|2024-09-19 06:26:40|15008.54|14928.54|15008.12|14928.12|15008.54|14928.54|15008.12|14928.12|4
1726727210000|2024-09-19 06:26:50|15008.65|14928.65|15008.18|14928.18|15008.65|14928.65|15008.05|14928.05|8
1726727220000|2024-09-19 06:27:00|15008.21|14928.21|15007.58|14927.58|15008.28|14928.28|15007.58|14927.58|7
1726727230000|2024-09-19 06:27:10|15005.26|14925.26|15006.12|14926.12|15006.12|14926.12|15005.18|14925.18|9
1726727240000|2024-09-19 06:27:20|15006.14|14926.14|15007.6|14927.6|15007.6|14927.6|15005.95|14925.95|10
1726727250000|2024-09-19 06:27:30|15007.67|14927.67|15007.54|14927.54|15007.68|14927.68|15007.54|14927.54|8
1726727260000|2024-09-19 06:27:40|15007.5|14927.5|15007.38|14927.38|15007.5|14927.5|15007.28|14927.28|6
1726727270000|2024-09-19 06:27:50|15007.37|14927.37|15007.59|14927.59|15007.62|14927.62|15007.25|14927.25|7
1726727280000|2024-09-19 06:28:00|15007.57|14927.57|15007.75|14927.75|15007.96|14927.96|15007.57|14927.57|8
1726727290000|2024-09-19 06:28:10|15007.66|14927.66|15007.7|14927.7|15007.7|14927.7|15007.45|14927.45|9
1726727300000|2024-09-19 06:28:20|15007.72|14927.72|15007.21|14927.21|15007.72|14927.72|15007.06|14927.06|9
1726727310000|2024-09-19 06:28:30|15007.07|14927.07|15006.97|14926.97|15007.23|14927.23|15006.94|14926.94|9
1726727320000|2024-09-19 06:28:40|15007.04|14927.04|15007.42|14927.42|15007.43|14927.43|15006.6|14926.6|10
1726727330000|2024-09-19 06:28:50|15007.71|14927.71|15008.43|14928.43|15008.43|14928.43|15007.71|14927.71|6
1726727340000|2024-09-19 06:29:00|15008.72|14928.72|15008.94|14928.94|15008.94|14928.94|15008.65|14928.65|10
1726727350000|2024-09-19 06:29:10|15009.12|14929.12|15009.4|14929.4|15009.4|14929.4|15008.92|14928.92|9
1726727360000|2024-09-19 06:29:20|15009.41|14929.41|15011|14931|15011|14931|15009.41|14929.41|9
1726727370000|2024-09-19 06:29:30|15011.46|14931.46|15019.51|14939.51|15019.51|14939.51|15011.46|14931.46|4
1726727380000|2024-09-19 06:29:40|15019.54|14939.54|15021.72|14941.72|15021.72|14941.72|15019.28|14939.28|6
1726727390000|2024-09-19 06:29:50|15021.68|14941.68|15021.09|14941.09|15021.68|14941.68|15021.05|14941.05|7
1726727400000|2024-09-19 06:30:00|15021.1|14941.1|15018.19|14938.19|15021.1|14941.1|15018.19|14938.19|10
1726727410000|2024-09-19 06:30:10|15018.26|14938.26|15017.77|14937.77|15018.32|14938.32|15017.64|14937.64|9
1726727420000|2024-09-19 06:30:20|15017.94|14937.94|15019.72|14939.72|15020.26|14940.26|15017.94|14937.94|10
1726727430000|2024-09-19 06:30:30|15019.75|14939.75|15020.09|14940.09|15020.09|14940.09|15019.71|14939.71|7
1726727440000|2024-09-19 06:30:40|15020.21|14940.21|15021.49|14941.49|15021.49|14941.49|15020.21|14940.21|7
1726727450000|2024-09-19 06:30:50|15020.82|14940.82|15020.32|14940.32|15020.82|14940.82|15020.18|14940.18|10
1726727460000|2024-09-19 06:31:00|15020.2|14940.2|15019.81|14939.81|15020.2|14940.2|15019.8|14939.8|5
1726727470000|2024-09-19 06:31:10|15019.97|14939.97|15020.34|14940.34|15020.34|14940.34|15019.78|14939.78|7
1726727480000|2024-09-19 06:31:20|15020.35|14940.35|15020.53|14940.53|15020.53|14940.53|15020.35|14940.35|9
1726727490000|2024-09-19 06:31:30|15021.06|14941.06|15021.49|14941.49|15022.25|14942.25|15020.61|14940.61|9
1726727500000|2024-09-19 06:31:40|15021.63|14941.63|15022.34|14942.34|15022.34|14942.34|15021.63|14941.63|8
1726727510000|2024-09-19 06:31:50|15022.69|14942.69|15023.41|14943.41|15023.44|14943.44|15022.69|14942.69|9
1726727520000|2024-09-19 06:32:00|15023.4|14943.4|15023.51|14943.51|15023.56|14943.56|15023.4|14943.4|6
1726727530000|2024-09-19 06:32:10|15023.38|14943.38|15023.48|14943.48|15023.7|14943.7|15023.35|14943.35|7
1726727540000|2024-09-19 06:32:20|15023.49|14943.49|15023.79|14943.79|15023.97|14943.97|15023.44|14943.44|9
1726727550000|2024-09-19 06:32:30|15023.81|14943.81|15024.24|14944.24|15024.25|14944.25|15023.81|14943.81|7
1726727560000|2024-09-19 06:32:40|15024.34|14944.34|15026.15|14946.15|15026.44|14946.44|15024.34|14944.34|9
1726727570000|2024-09-19 06:32:50|15026.48|14946.48|15027.7|14947.7|15027.7|14947.7|15026.48|14946.48|9
1726727580000|2024-09-19 06:33:00|15027.78|14947.78|15028.92|14948.92|15029|14949|15027.78|14947.78|10
1726727590000|2024-09-19 06:33:10|15028.73|14948.73|15029.71|14949.71|15029.77|14949.77|15028.7|14948.7|9
1726727600000|2024-09-19 06:33:20|15029.69|14949.69|15032.46|14952.46|15032.46|14952.46|15029.69|14949.69|9
1726727610000|2024-09-19 06:33:30|15032.64|14952.64|15033.02|14953.02|15033.17|14953.17|15032.64|14952.64|10
1726727620000|2024-09-19 06:33:40|15033.01|14953.01|15033.4|14953.4|15033.54|14953.54|15032.91|14952.91|10
1726727630000|2024-09-19 06:33:50|15033.45|14953.45|15032.95|14952.95|15033.45|14953.45|15032.61|14952.61|8
1726727640000|2024-09-19 06:34:00|15033.42|14953.42|15034.36|14954.36|15034.37|14954.37|15033.42|14953.42|10
1726727650000|2024-09-19 06:34:10|15034.35|14954.35|15033.04|14953.04|15034.5|14954.5|15033.04|14953.04|9
1726727660000|2024-09-19 06:34:20|15033.05|14953.05|15035.13|14955.13|15035.13|14955.13|15032.97|14952.97|10
1726727670000|2024-09-19 06:34:30|15035.23|14955.23|15030.33|14950.33|15036.01|14956.01|15030.33|14950.33|9
1726727680000|2024-09-19 06:34:40|15030.01|14950.01|15030.05|14950.05|15030.26|14950.26|15030.01|14950.01|9
1726727690000|2024-09-19 06:34:50|15030.12|14950.12|15033.57|14953.57|15033.77|14953.77|15030.05|14950.05|8
1726727700000|2024-09-19 06:35:00|15033.63|14953.63|15032.83|14952.83|15034.37|14954.37|15032.83|14952.83|8
1726727710000|2024-09-19 06:35:10|15032.92|14952.92|15031.08|14951.08|15032.92|14952.92|15031.06|14951.06|7
1726727720000|2024-09-19 06:35:20|15031.06|14951.06|15029.26|14949.26|15031.11|14951.11|15029.26|14949.26|9
1726727730000|2024-09-19 06:35:30|15029.33|14949.33|15025.6|14945.6|15029.33|14949.33|15025.6|14945.6|8
1726727740000|2024-09-19 06:35:40|15025.75|14945.75|15025.6|14945.6|15025.75|14945.75|15025.46|14945.46|6
1726727750000|2024-09-19 06:35:50|15025.67|14945.67|15025.52|14945.52|15025.67|14945.67|15025.3|14945.3|10
1726727760000|2024-09-19 06:36:00|15025.72|14945.72|15025.69|14945.69|15025.77|14945.77|15025.51|14945.51|8
1726727770000|2024-09-19 06:36:10|15026.49|14946.49|15028.52|14948.52|15028.52|14948.52|15026.49|14946.49|8
1726727780000|2024-09-19 06:36:20|15028.59|14948.59|15029.46|14949.46|15029.85|14949.85|15028.59|14948.59|9
1726727790000|2024-09-19 06:36:30|15029.42|14949.42|15029.18|14949.18|15029.74|14949.74|15029.01|14949.01|8
1726727800000|2024-09-19 06:36:40|15029.19|14949.19|15028.8|14948.8|15029.19|14949.19|15028.8|14948.8|8
1726727810000|2024-09-19 06:36:50|15028.78|14948.78|15028.76|14948.76|15028.78|14948.78|15028.76|14948.76|3
1726727820000|2024-09-19 06:37:00|15028.77|14948.77|15029.15|14949.15|15029.15|14949.15|15028.71|14948.71|8
1726727830000|2024-09-19 06:37:10|15029.14|14949.14|15029.17|14949.17|15029.17|14949.17|15028.97|14948.97|7
1726727840000|2024-09-19 06:37:20|15029.16|14949.16|15028.98|14948.98|15029.16|14949.16|15028.97|14948.97|4
1726727850000|2024-09-19 06:37:30|15028.52|14948.52|15027.97|14947.97|15028.52|14948.52|15027.91|14947.91|10
1726727860000|2024-09-19 06:37:40|15027.98|14947.98|15028.48|14948.48|15028.56|14948.56|15027.37|14947.37|10
1726727870000|2024-09-19 06:37:50|15028.26|14948.26|15028.47|14948.47|15028.47|14948.47|15028.26|14948.26|5
1726727880000|2024-09-19 06:38:00|15028.48|14948.48|15028.49|14948.49|15028.51|14948.51|15028.43|14948.43|9
1726727890000|2024-09-19 06:38:10|15028.5|14948.5|15028.96|14948.96|15028.96|14948.96|15028.5|14948.5|6
1726727900000|2024-09-19 06:38:20|15028.88|14948.88|15029.25|14949.25|15029.25|14949.25|15028.44|14948.44|9
1726727910000|2024-09-19 06:38:30|15029.9|14949.9|15030.27|14950.27|15030.8|14950.8|15029.9|14949.9|10
1726727920000|2024-09-19 06:38:40|15030.42|14950.42|15031.27|14951.27|15031.27|14951.27|15030.4|14950.4|10
1726727930000|2024-09-19 06:38:50|15031.26|14951.26|15031.9|14951.9|15032.18|14952.18|15031.19|14951.19|10
1726727940000|2024-09-19 06:39:00|15031.96|14951.96|15032.62|14952.62|15032.62|14952.62|15031.6|14951.6|9
1726727950000|2024-09-19 06:39:10|15032.38|14952.38|15032.44|14952.44|15032.49|14952.49|15032.38|14952.38|7
1726727960000|2024-09-19 06:39:20|15032.54|14952.54|15032.39|14952.39|15033.11|14953.11|15032.39|14952.39|9
1726727970000|2024-09-19 06:39:30|15032.3|14952.3|15031.76|14951.76|15032.3|14952.3|15031.7|14951.7|8
1726727980000|2024-09-19 06:39:40|15031.54|14951.54|15031.98|14951.98|15032.3|14952.3|15031.54|14951.54|10
1726727990000|2024-09-19 06:39:50|15032.03|14952.03|15032.85|14952.85|15032.85|14952.85|15032.03|14952.03|10
1726728000000|2024-09-19 06:40:00|15032.55|14952.55|15032.64|14952.64|15032.7|14952.7|15032.39|14952.39|10
1726728010000|2024-09-19 06:40:10|15032.63|14952.63|15032.66|14952.66|15032.78|14952.78|15032.62|14952.62|8
1726728020000|2024-09-19 06:40:20|15033.08|14953.08|15033.8|14953.8|15033.8|14953.8|15032.88|14952.88|7
1726728030000|2024-09-19 06:40:30|15033.85|14953.85|15031.74|14951.74|15033.95|14953.95|15031.65|14951.65|10
1726728040000|2024-09-19 06:40:40|15031.54|14951.54|15031.82|14951.82|15031.82|14951.82|15031.31|14951.31|9
1726728050000|2024-09-19 06:40:50|15031.86|14951.86|15033.66|14953.66|15033.66|14953.66|15031.86|14951.86|9
1726728060000|2024-09-19 06:41:00|15033.79|14953.79|15033.98|14953.98|15033.98|14953.98|15033.79|14953.79|9
1726728070000|2024-09-19 06:41:10|15034.9|14954.9|15034.47|14954.47|15034.9|14954.9|15034.47|14954.47|7
1726728080000|2024-09-19 06:41:20|15034.37|14954.37|15030.99|14950.99|15034.37|14954.37|15030.99|14950.99|10
1726728090000|2024-09-19 06:41:30|15030.97|14950.97|15031.71|14951.71|15031.71|14951.71|15030.97|14950.97|8
1726728100000|2024-09-19 06:41:40|15031.78|14951.78|15031.35|14951.35|15031.79|14951.79|15031.12|14951.12|10
1726728110000|2024-09-19 06:41:50|15031.25|14951.25|15030.38|14950.38|15031.43|14951.43|15030.38|14950.38|9
1726728120000|2024-09-19 06:42:00|15030.42|14950.42|15031.04|14951.04|15031.04|14951.04|15030.42|14950.42|8
1726728130000|2024-09-19 06:42:10|15031.29|14951.29|15032.53|14952.53|15032.75|14952.75|15031.29|14951.29|10
1726728140000|2024-09-19 06:42:20|15032.52|14952.52|15032.62|14952.62|15032.62|14952.62|15032.21|14952.21|10
1726728150000|2024-09-19 06:42:30|15032.63|14952.63|15031.06|14951.06|15033.06|14953.06|15030.91|14950.91|10
1726728160000|2024-09-19 06:42:40|15031.15|14951.15|15033.16|14953.16|15033.16|14953.16|15031.05|14951.05|10
1726728170000|2024-09-19 06:42:50|15033.11|14953.11|15033.53|14953.53|15033.78|14953.78|15033.08|14953.08|8
1726728180000|2024-09-19 06:43:00|15033.67|14953.67|15031.92|14951.92|15033.81|14953.81|15031.92|14951.92|10
1726728190000|2024-09-19 06:43:10|15031.9|14951.9|15032.74|14952.74|15032.74|14952.74|15031.51|14951.51|10
1726728200000|2024-09-19 06:43:20|15032.75|14952.75|15033.44|14953.44|15033.44|14953.44|15032.75|14952.75|8
1726728210000|2024-09-19 06:43:30|15033.45|14953.45|15033.18|14953.18|15033.45|14953.45|15032.96|14952.96|9
1726728220000|2024-09-19 06:43:40|15033.22|14953.22|15033.71|14953.71|15033.71|14953.71|15033.21|14953.21|9
1726728230000|2024-09-19 06:43:50|15033.72|14953.72|15033.66|14953.66|15033.76|14953.76|15033.66|14953.66|6
1726728240000|2024-09-19 06:44:00|15033.68|14953.68|15033.01|14953.01|15033.73|14953.73|15033.01|14953.01|7
1726728250000|2024-09-19 06:44:10|15033.02|14953.02|15032.83|14952.83|15033.14|14953.14|15032.75|14952.75|10
1726728260000|2024-09-19 06:44:20|15032.81|14952.81|15033.93|14953.93|15033.93|14953.93|15032.71|14952.71|6
1726728270000|2024-09-19 06:44:30|15034.09|14954.09|15034.57|14954.57|15034.57|14954.57|15034.09|14954.09|10
1726728280000|2024-09-19 06:44:40|15034.41|14954.41|15035.7|14955.7|15035.7|14955.7|15034.03|14954.03|10
1726728290000|2024-09-19 06:44:50|15035.35|14955.35|15038.74|14958.74|15038.74|14958.74|15034.96|14954.96|10
1726728300000|2024-09-19 06:45:00|15039.4|14959.4|15043.63|14963.63|15043.65|14963.65|15039.29|14959.29|10
1726728310000|2024-09-19 06:45:10|15043.82|14963.82|15046.3|14966.3|15046.3|14966.3|15043.82|14963.82|10
1726728320000|2024-09-19 06:45:20|15046.04|14966.04|15043.98|14963.98|15046.04|14966.04|15043.98|14963.98|9
1726728330000|2024-09-19 06:45:30|15043.95|14963.95|15043.43|14963.43|15043.95|14963.95|15043.32|14963.32|9
1726728340000|2024-09-19 06:45:40|15043.44|14963.44|15042.5|14962.5|15043.44|14963.44|15042.49|14962.49|9
1726728350000|2024-09-19 06:45:50|15042.31|14962.31|15040.84|14960.84|15042.46|14962.46|15040.84|14960.84|9
1726728360000|2024-09-19 06:46:00|15040.45|14960.45|15038.83|14958.83|15040.45|14960.45|15038.03|14958.03|10
1726728370000|2024-09-19 06:46:10|15039.5|14959.5|15040.06|14960.06|15040.06|14960.06|15038.72|14958.72|10
1726728380000|2024-09-19 06:46:20|15040.44|14960.44|15040.3|14960.3|15040.47|14960.47|15040.19|14960.19|10
1726728390000|2024-09-19 06:46:30|15040.12|14960.12|15040.42|14960.42|15040.44|14960.44|15039.81|14959.81|10
1726728400000|2024-09-19 06:46:40|15040.44|14960.44|15038.44|14958.44|15040.44|14960.44|15038.33|14958.33|9
1726728410000|2024-09-19 06:46:50|15038.45|14958.45|15039.11|14959.11|15039.11|14959.11|15038.23|14958.23|8
1726728420000|2024-09-19 06:47:00|15038.91|14958.91|15038.78|14958.78|15038.91|14958.91|15038.68|14958.68|10
1726728430000|2024-09-19 06:47:10|15039.47|14959.47|15041.21|14961.21|15041.21|14961.21|15039.47|14959.47|10
1726728440000|2024-09-19 06:47:20|15041.16|14961.16|15041.46|14961.46|15041.67|14961.67|15041.16|14961.16|8
1726728450000|2024-09-19 06:47:30|15041.5|14961.5|15040.98|14960.98|15041.5|14961.5|15040.98|14960.98|9
1726728460000|2024-09-19 06:47:40|15041.02|14961.02|15039.8|14959.8|15041.02|14961.02|15039.56|14959.56|9
1726728470000|2024-09-19 06:47:50|15040.16|14960.16|15040.47|14960.47|15040.8|14960.8|15040.16|14960.16|10
1726728480000|2024-09-19 06:48:00|15040.4|14960.4|15041.31|14961.31|15041.31|14961.31|15040.4|14960.4|10
1726728490000|2024-09-19 06:48:10|15041.35|14961.35|15040.05|14960.05|15041.35|14961.35|15040.05|14960.05|9
1726728500000|2024-09-19 06:48:20|15039.57|14959.57|15038.34|14958.34|15039.83|14959.83|15038.19|14958.19|10
1726728510000|2024-09-19 06:48:30|15038.36|14958.36|15037.9|14957.9|15038.84|14958.84|15037.9|14957.9|10
1726728520000|2024-09-19 06:48:40|15038.06|14958.06|15038.03|14958.03|15038.14|14958.14|15037.9|14957.9|10
1726728530000|2024-09-19 06:48:50|15038.01|14958.01|15037.07|14957.07|15038.01|14958.01|15037.07|14957.07|5
1726728540000|2024-09-19 06:49:00|15037.08|14957.08|15036.96|14956.96|15037.18|14957.18|15036.36|14956.36|10
1726728550000|2024-09-19 06:49:10|15036.97|14956.97|15038.65|14958.65|15038.79|14958.79|15036.91|14956.91|10
1726728560000|2024-09-19 06:49:20|15038.7|14958.7|15039.47|14959.47|15039.47|14959.47|15038.7|14958.7|9
1726728570000|2024-09-19 06:49:30|15039.54|14959.54|15042.36|14962.36|15042.36|14962.36|15039.54|14959.54|10
1726728580000|2024-09-19 06:49:40|15042.35|14962.35|15042.24|14962.24|15042.42|14962.42|15042.22|14962.22|9
1726728590000|2024-09-19 06:49:50|15042.2|14962.2|15043.08|14963.08|15043.08|14963.08|15042.15|14962.15|8
1726728600000|2024-09-19 06:50:00|15043.06|14963.06|15044.46|14964.46|15044.46|14964.46|15043.06|14963.06|10
1726728610000|2024-09-19 06:50:10|15044.2|14964.2|15041.46|14961.46|15044.2|14964.2|15041.46|14961.46|10
1726728620000|2024-09-19 06:50:20|15042.09|14962.09|15040.52|14960.52|15042.09|14962.09|15040.15|14960.15|10
1726728630000|2024-09-19 06:50:30|15040.68|14960.68|15040.76|14960.76|15040.92|14960.92|15040.68|14960.68|9
1726728640000|2024-09-19 06:50:40|15040.79|14960.79|15040.22|14960.22|15040.79|14960.79|15040.17|14960.17|8
1726728650000|2024-09-19 06:50:50|15040.24|14960.24|15040.46|14960.46|15040.54|14960.54|15040.23|14960.23|9
1726728660000|2024-09-19 06:51:00|15040.5|14960.5|15040.52|14960.52|15040.54|14960.54|15040.5|14960.5|8
1726728670000|2024-09-19 06:51:10|15040.59|14960.59|15040.41|14960.41|15040.59|14960.59|15040.41|14960.41|8
1726728680000|2024-09-19 06:51:20|15040.42|14960.42|15041.07|14961.07|15041.07|14961.07|15040.4|14960.4|8
1726728690000|2024-09-19 06:51:30|15041.08|14961.08|15040.87|14960.87|15041.4|14961.4|15040.87|14960.87|8
1726728700000|2024-09-19 06:51:40|15040.63|14960.63|15040.25|14960.25|15040.64|14960.64|15040.2|14960.2|9
1726728710000|2024-09-19 06:51:50|15040.09|14960.09|15040.05|14960.05|15040.17|14960.17|15039.84|14959.84|9
1726728720000|2024-09-19 06:52:00|15040.31|14960.31|15042.83|14962.83|15043.54|14963.54|15040.31|14960.31|8
1726728730000|2024-09-19 06:52:10|15042.39|14962.39|15042.01|14962.01|15042.51|14962.51|15042.01|14962.01|8
1726728740000|2024-09-19 06:52:20|15042.41|14962.41|15042.72|14962.72|15042.92|14962.92|15042.41|14962.41|10
1726728750000|2024-09-19 06:52:30|15042.71|14962.71|15039.6|14959.6|15043.08|14963.08|15039.6|14959.6|10
1726728760000|2024-09-19 06:52:40|15039.36|14959.36|15036.68|14956.68|15039.36|14959.36|15036.68|14956.68|9
1726728770000|2024-09-19 06:52:50|15036.32|14956.32|15035.65|14955.65|15036.32|14956.32|15034.89|14954.89|10
1726728780000|2024-09-19 06:53:00|15036.25|14956.25|15034.59|14954.59|15036.93|14956.93|15034.59|14954.59|10
1726728790000|2024-09-19 06:53:10|15034.4|14954.4|15035.97|14955.97|15035.97|14955.97|15033.74|14953.74|10
1726728800000|2024-09-19 06:53:20|15036.12|14956.12|15035.86|14955.86|15036.2|14956.2|15035.79|14955.79|8
1726728810000|2024-09-19 06:53:30|15035.87|14955.87|15035.48|14955.48|15036.13|14956.13|15035.48|14955.48|10
1726728820000|2024-09-19 06:53:40|15035.8|14955.8|15035.85|14955.85|15035.85|14955.85|15035.59|14955.59|7
1726728830000|2024-09-19 06:53:50|15035.81|14955.81|15035.31|14955.31|15035.81|14955.81|15035.15|14955.15|9
1726728840000|2024-09-19 06:54:00|15035.61|14955.61|15035.46|14955.46|15035.65|14955.65|15035.27|14955.27|10
1726728850000|2024-09-19 06:54:10|15035.5|14955.5|15035.35|14955.35|15035.54|14955.54|15035.34|14955.34|9
1726728860000|2024-09-19 06:54:20|15035.32|14955.32|15033.82|14953.82|15036.04|14956.04|15033.71|14953.71|8
1726728870000|2024-09-19 06:54:30|15033.92|14953.92|15032.66|14952.66|15033.92|14953.92|15032.66|14952.66|10
1726728880000|2024-09-19 06:54:40|15032.65|14952.65|15032.13|14952.13|15032.65|14952.65|15032.12|14952.12|7
1726728890000|2024-09-19 06:54:50|15032.12|14952.12|15032.2|14952.2|15032.38|14952.38|15032.12|14952.12|9
1726728900000|2024-09-19 06:55:00|15032.34|14952.34|15030.76|14950.76|15032.41|14952.41|15030.45|14950.45|9
1726728910000|2024-09-19 06:55:10|15031|14951|15032.3|14952.3|15032.77|14952.77|15031|14951|10
1726728920000|2024-09-19 06:55:20|15032.06|14952.06|15026.29|14946.29|15032.36|14952.36|15026.06|14946.06|10
1726728930000|2024-09-19 06:55:30|15026.3|14946.3|15026.47|14946.47|15026.47|14946.47|15025.94|14945.94|10
1726728940000|2024-09-19 06:55:40|15026.38|14946.38|15023.66|14943.66|15026.38|14946.38|15023.66|14943.66|10
1726728950000|2024-09-19 06:55:50|15023.6|14943.6|15022.87|14942.87|15023.71|14943.71|15022.87|14942.87|8
1726728960000|2024-09-19 06:56:00|15022.63|14942.63|15021.35|14941.35|15022.63|14942.63|15021.28|14941.28|10
1726728970000|2024-09-19 06:56:10|15021.52|14941.52|15021.4|14941.4|15021.52|14941.52|15021.08|14941.08|9
1726728980000|2024-09-19 06:56:20|15021.34|14941.34|15020.13|14940.13|15021.34|14941.34|15020.13|14940.13|10
1726728990000|2024-09-19 06:56:30|15020.11|14940.11|15018.95|14938.95|15020.11|14940.11|15018.95|14938.95|8
1726729000000|2024-09-19 06:56:40|15018.61|14938.61|15018.29|14938.29|15019.01|14939.01|15018.28|14938.28|10
1726729010000|2024-09-19 06:56:50|15018.08|14938.08|15018.97|14938.97|15018.97|14938.97|15017.76|14937.76|9
1726729020000|2024-09-19 06:57:00|15019.21|14939.21|15018.95|14938.95|15019.3|14939.3|15018.88|14938.88|10
1726729030000|2024-09-19 06:57:10|15019.03|14939.03|15018.94|14938.94|15019.13|14939.13|15018.94|14938.94|5
1726729040000|2024-09-19 06:57:20|15018.89|14938.89|15019.08|14939.08|15019.35|14939.35|15018.85|14938.85|10
1726729050000|2024-09-19 06:57:30|15019.2|14939.2|15018.49|14938.49|15019.64|14939.64|15018.49|14938.49|10
1726729060000|2024-09-19 06:57:40|15018.36|14938.36|15017.42|14937.42|15018.36|14938.36|15017.17|14937.17|10
1726729070000|2024-09-19 06:57:50|15017.43|14937.43|15018.78|14938.78|15018.78|14938.78|15017.43|14937.43|9
1726729080000|2024-09-19 06:58:00|15018.79|14938.79|15016.86|14936.86|15018.79|14938.79|15016.86|14936.86|10
1726729090000|2024-09-19 06:58:10|15016.97|14936.97|15017.54|14937.54|15017.54|14937.54|15016.97|14936.97|10
1726729100000|2024-09-19 06:58:20|15017.37|14937.37|15017.88|14937.88|15018.12|14938.12|15017.25|14937.25|6
1726729110000|2024-09-19 06:58:30|15017.9|14937.9|15019.08|14939.08|15019.08|14939.08|15017.9|14937.9|7
1726729120000|2024-09-19 06:58:40|15019.1|14939.1|15020.47|14940.47|15020.47|14940.47|15019.1|14939.1|10
1726729130000|2024-09-19 06:58:50|15020.05|14940.05|15020.42|14940.42|15020.52|14940.52|15020.05|14940.05|10
1726729140000|2024-09-19 06:59:00|15020.34|14940.34|15022.16|14942.16|15022.16|14942.16|15020.34|14940.34|6
1726729150000|2024-09-19 06:59:10|15021.99|14941.99|15022.76|14942.76|15022.76|14942.76|15021.78|14941.78|9
1726729160000|2024-09-19 06:59:20|15022.85|14942.85|15022.58|14942.58|15022.85|14942.85|15022.56|14942.56|7
1726729170000|2024-09-19 06:59:30|15021.57|14941.57|15021.46|14941.46|15021.57|14941.57|15021.24|14941.24|7
1726729180000|2024-09-19 06:59:40|15021.47|14941.47|15021.57|14941.57|15021.65|14941.65|15021.46|14941.46|7
1726729190000|2024-09-19 06:59:50|15021.5|14941.5|15021.3|14941.3|15021.51|14941.51|15021.3|14941.3|9
1726729200000|2024-09-19 07:00:00|15021.17|14941.17|15021.64|14941.64|15021.64|14941.64|15020.55|14940.55|10
1726729210000|2024-09-19 07:00:10|15021.92|14941.92|15022.22|14942.22|15022.36|14942.36|15021.81|14941.81|8
1726729220000|2024-09-19 07:00:20|15021.9|14941.9|15024.57|14944.57|15024.6|14944.6|15021.9|14941.9|10
1726729230000|2024-09-19 07:00:30|15024.64|14944.64|15031.29|14951.29|15031.29|14951.29|15023.79|14943.79|9
1726729240000|2024-09-19 07:00:40|15031.78|14951.78|15033.2|14953.2|15033.2|14953.2|15031.78|14951.78|8
1726729250000|2024-09-19 07:00:50|15033|14953|15032.98|14952.98|15033.03|14953.03|15032.98|14952.98|7
1726729260000|2024-09-19 07:01:00|15033.01|14953.01|15032.32|14952.32|15033.01|14953.01|15031.33|14951.33|9
1726729270000|2024-09-19 07:01:10|15031.88|14951.88|15031.31|14951.31|15031.98|14951.98|15031.31|14951.31|10
1726729280000|2024-09-19 07:01:20|15031.14|14951.14|15027.03|14947.03|15031.14|14951.14|15027.03|14947.03|8
1726729290000|2024-09-19 07:01:30|15027.08|14947.08|15025.68|14945.68|15027.08|14947.08|15025.68|14945.68|9
1726729300000|2024-09-19 07:01:40|15025.65|14945.65|15025.04|14945.04|15025.65|14945.65|15024.99|14944.99|8
1726729310000|2024-09-19 07:01:50|15025.03|14945.03|15023.6|14943.6|15025.03|14945.03|15023.56|14943.56|8
1726729320000|2024-09-19 07:02:00|15023.25|14943.25|15021.84|14941.84|15023.25|14943.25|15021.84|14941.84|9
1726729330000|2024-09-19 07:02:10|15021.73|14941.73|15016.8|14936.8|15021.73|14941.73|15016.8|14936.8|9
1726729340000|2024-09-19 07:02:20|15016.92|14936.92|15018.75|14938.75|15018.75|14938.75|15016.91|14936.91|9
1726729350000|2024-09-19 07:02:30|15018.69|14938.69|15018.44|14938.44|15018.74|14938.74|15018.44|14938.44|8
1726729360000|2024-09-19 07:02:40|15017.92|14937.92|15017.12|14937.12|15017.92|14937.92|15017.05|14937.05|9
1726729370000|2024-09-19 07:02:50|15017.13|14937.13|15016.19|14936.19|15017.13|14937.13|15016.01|14936.01|10
1726729380000|2024-09-19 07:03:00|15016.12|14936.12|15013.64|14933.64|15016.12|14936.12|15013.64|14933.64|10
1726729390000|2024-09-19 07:03:10|15013.67|14933.67|15013.24|14933.24|15013.69|14933.69|15013.24|14933.24|6
1726729400000|2024-09-19 07:03:20|15013.45|14933.45|15012.94|14932.94|15013.45|14933.45|15012.91|14932.91|7
1726729410000|2024-09-19 07:03:30|15012.95|14932.95|15011.79|14931.79|15012.98|14932.98|15011.79|14931.79|8
1726729420000|2024-09-19 07:03:40|15010.89|14930.89|15010.25|14930.25|15011.13|14931.13|15010.25|14930.25|10
1726729430000|2024-09-19 07:03:50|15010.15|14930.15|15009.95|14929.95|15010.26|14930.26|15009.91|14929.91|7
1726729440000|2024-09-19 07:04:00|15009.6|14929.6|15009.31|14929.31|15010.33|14930.33|15007.87|14927.87|10
1726729450000|2024-09-19 07:04:10|15009.61|14929.61|15008.45|14928.45|15009.67|14929.67|15008.45|14928.45|9
1726729460000|2024-09-19 07:04:20|15008.48|14928.48|15007.56|14927.56|15008.48|14928.48|15007.56|14927.56|8
1726729470000|2024-09-19 07:04:30|15007.28|14927.28|15007.39|14927.39|15007.39|14927.39|15007.1|14927.1|9
1726729480000|2024-09-19 07:04:40|15007.41|14927.41|15007.07|14927.07|15007.46|14927.46|15007.07|14927.07|9
1726729490000|2024-09-19 07:04:50|15007.06|14927.06|15006.81|14926.81|15007.06|14927.06|15006.81|14926.81|9
1726729500000|2024-09-19 07:05:00|15006.8|14926.8|15006.42|14926.42|15006.8|14926.8|15006.42|14926.42|8
1726729510000|2024-09-19 07:05:10|15006.75|14926.75|15007.25|14927.25|15007.52|14927.52|15006.75|14926.75|10
1726729520000|2024-09-19 07:05:20|15007.08|14927.08|15008.48|14928.48|15008.48|14928.48|15007|14927|9
1726729530000|2024-09-19 07:05:30|15008.51|14928.51|15011.01|14931.01|15011.01|14931.01|15008.51|14928.51|10
1726729540000|2024-09-19 07:05:40|15011.42|14931.42|15012.8|14932.8|15012.8|14932.8|15011.42|14931.42|10
1726729550000|2024-09-19 07:05:50|15012.15|14932.15|15012.88|14932.88|15013.06|14933.06|15012.15|14932.15|10
1726729560000|2024-09-19 07:06:00|15013.18|14933.18|15013.38|14933.38|15013.65|14933.65|15013.18|14933.18|9
1726729570000|2024-09-19 07:06:10|15014.07|14934.07|15017.84|14937.84|15017.84|14937.84|15014.07|14934.07|10
1726729580000|2024-09-19 07:06:20|15018.1|14938.1|15019.62|14939.62|15019.63|14939.63|15018.09|14938.09|10
1726729590000|2024-09-19 07:06:30|15019.67|14939.67|15021.85|14941.85|15021.85|14941.85|15019.67|14939.67|10
1726729600000|2024-09-19 07:06:40|15022.09|14942.09|15024.66|14944.66|15024.66|14944.66|15021.89|14941.89|10
1726729610000|2024-09-19 07:06:50|15027.6|14947.6|15028.2|14948.2|15028.49|14948.49|15027.6|14947.6|8
1726729620000|2024-09-19 07:07:00|15028.33|14948.33|15032.95|14952.95|15033.73|14953.73|15028.33|14948.33|9
1726729630000|2024-09-19 07:07:10|15033.82|14953.82|15038.55|14958.55|15038.78|14958.78|15033.82|14953.82|10
1726729640000|2024-09-19 07:07:20|15038.53|14958.53|15038.55|14958.55|15039.02|14959.02|15038.5|14958.5|8
1726729650000|2024-09-19 07:07:30|15038.57|14958.57|15038.58|14958.58|15039.78|14959.78|15038.57|14958.57|9
1726729660000|2024-09-19 07:07:40|15038.6|14958.6|15038.7|14958.7|15038.93|14958.93|15038.56|14958.56|9
1726729670000|2024-09-19 07:07:50|15037.39|14957.39|15037.79|14957.79|15038|14958|15037.39|14957.39|10
1726729680000|2024-09-19 07:08:00|15037.93|14957.93|15039.05|14959.05|15039.05|14959.05|15037.03|14957.03|10
1726729690000|2024-09-19 07:08:10|15038.8|14958.8|15038.41|14958.41|15038.8|14958.8|15038.41|14958.41|4
1726729700000|2024-09-19 07:08:20|15038.32|14958.32|15035.46|14955.46|15038.32|14958.32|15035.3|14955.3|10
1726729710000|2024-09-19 07:08:30|15035.3|14955.3|15036.84|14956.84|15036.84|14956.84|15035.3|14955.3|10
1726729720000|2024-09-19 07:08:40|15037.27|14957.27|15035.83|14955.83|15037.84|14957.84|15035.83|14955.83|10
1726729730000|2024-09-19 07:08:50|15035.38|14955.38|15033.99|14953.99|15035.38|14955.38|15033.99|14953.99|8
1726729740000|2024-09-19 07:09:00|15033.45|14953.45|15032.29|14952.29|15033.45|14953.45|15032.29|14952.29|10
1726729750000|2024-09-19 07:09:10|15032.24|14952.24|15032.17|14952.17|15032.76|14952.76|15032.17|14952.17|9
1726729760000|2024-09-19 07:09:20|15032.48|14952.48|15032.43|14952.43|15032.48|14952.48|15032.26|14952.26|8
1726729770000|2024-09-19 07:09:30|15032.33|14952.33|15032.97|14952.97|15033.51|14953.51|15032.33|14952.33|9
1726729780000|2024-09-19 07:09:40|15032.98|14952.98|15033.37|14953.37|15033.64|14953.64|15032.98|14952.98|10
1726729790000|2024-09-19 07:09:50|15033.39|14953.39|15033.37|14953.37|15033.67|14953.67|15033.37|14953.37|7
1726729800000|2024-09-19 07:10:00|15033.25|14953.25|15032.7|14952.7|15033.76|14953.76|15032.68|14952.68|10
1726729810000|2024-09-19 07:10:10|15032.75|14952.75|15030.82|14950.82|15032.75|14952.75|15030.82|14950.82|9
1726729820000|2024-09-19 07:10:20|15030.8|14950.8|15031.46|14951.46|15031.46|14951.46|15030.79|14950.79|9
1726729830000|2024-09-19 07:10:30|15031.53|14951.53|15033.49|14953.49|15033.49|14953.49|15031.53|14951.53|10
1726729840000|2024-09-19 07:10:40|15033.63|14953.63|15033.85|14953.85|15034.03|14954.03|15033.4|14953.4|10
1726729850000|2024-09-19 07:10:50|15033.97|14953.97|15032.51|14952.51|15034.02|14954.02|15030.92|14950.92|10
1726729860000|2024-09-19 07:11:00|15032.53|14952.53|15033.55|14953.55|15033.55|14953.55|15032.53|14952.53|9
1726729870000|2024-09-19 07:11:10|15033.33|14953.33|15036.14|14956.14|15036.93|14956.93|15033.33|14953.33|9
1726729880000|2024-09-19 07:11:20|15036.34|14956.34|15037.93|14957.93|15037.93|14957.93|15036.18|14956.18|10
1726729890000|2024-09-19 07:11:30|15037.95|14957.95|15037.51|14957.51|15037.95|14957.95|15036.17|14956.17|10
1726729900000|2024-09-19 07:11:40|15037.46|14957.46|15038.74|14958.74|15038.74|14958.74|15037.46|14957.46|10
1726729910000|2024-09-19 07:11:50|15039.02|14959.02|15040.25|14960.25|15040.25|14960.25|15038.48|14958.48|10
1726729920000|2024-09-19 07:12:00|15041.62|14961.62|15042|14962|15042|14962|15041.46|14961.46|10
1726729930000|2024-09-19 07:12:10|15042.13|14962.13|15040.75|14960.75|15042.13|14962.13|15040.75|14960.75|10
1726729940000|2024-09-19 07:12:20|15040.97|14960.97|15041.03|14961.03|15041.03|14961.03|15040.93|14960.93|10
1726729950000|2024-09-19 07:12:30|15041.2|14961.2|15041.71|14961.71|15041.9|14961.9|15041.2|14961.2|8
1726729960000|2024-09-19 07:12:40|15041.78|14961.78|15040.2|14960.2|15042.21|14962.21|15040.2|14960.2|8
1726729970000|2024-09-19 07:12:50|15040.06|14960.06|15040.15|14960.15|15040.15|14960.15|15039.58|14959.58|9
1726729980000|2024-09-19 07:13:00|15039.98|14959.98|15036.69|14956.69|15040.03|14960.03|15036.69|14956.69|10
1726729990000|2024-09-19 07:13:10|15036.21|14956.21|15036.65|14956.65|15036.65|14956.65|15036.01|14956.01|8
1726730000000|2024-09-19 07:13:20|15036.5|14956.5|15035.42|14955.42|15036.5|14956.5|15035.42|14955.42|9
1726730010000|2024-09-19 07:13:30|15034.96|14954.96|15032.42|14952.42|15034.96|14954.96|15032.42|14952.42|6
1726730020000|2024-09-19 07:13:40|15032.1|14952.1|15030.57|14950.57|15032.1|14952.1|15030.54|14950.54|9
1726730030000|2024-09-19 07:13:50|15030.15|14950.15|15025.33|14945.33|15030.15|14950.15|15025.33|14945.33|10
1726730040000|2024-09-19 07:14:00|15025.24|14945.24|15021.49|14941.49|15025.24|14945.24|15021.49|14941.49|10
1726730050000|2024-09-19 07:14:10|15021.18|14941.18|15017.19|14937.19|15021.18|14941.18|15017.19|14937.19|10
1726730060000|2024-09-19 07:14:20|15017.15|14937.15|15013.65|14933.65|15017.15|14937.15|15013.65|14933.65|9
1726730070000|2024-09-19 07:14:30|15013.29|14933.29|15010.72|14930.72|15013.37|14933.37|15010.72|14930.72|8
1726730080000|2024-09-19 07:14:40|15010.84|14930.84|15010|14930|15010.84|14930.84|15009.69|14929.69|9
1726730090000|2024-09-19 07:14:50|15010.11|14930.11|15009.42|14929.42|15010.34|14930.34|15009.04|14929.04|8
1726730100000|2024-09-19 07:15:00|15008.18|14928.18|15010.66|14930.66|15010.66|14930.66|15007.99|14927.99|10
1726730110000|2024-09-19 07:15:10|15010.77|14930.77|15011.38|14931.38|15011.42|14931.42|15010.67|14930.67|10
1726730120000|2024-09-19 07:15:20|15011.21|14931.21|15011.52|14931.52|15011.95|14931.95|15011.21|14931.21|10
1726730130000|2024-09-19 07:15:30|15012.55|14932.55|15014.98|14934.98|15015.31|14935.31|15012.55|14932.55|10
1726730140000|2024-09-19 07:15:40|15015.04|14935.04|15014.19|14934.19|15015.04|14935.04|15014.17|14934.17|8
1726730150000|2024-09-19 07:15:50|15013.4|14933.4|15012.83|14932.83|15013.7|14933.7|15012.83|14932.83|8
1726730160000|2024-09-19 07:16:00|15012.78|14932.78|15011.91|14931.91|15012.78|14932.78|15011.91|14931.91|9
1726730170000|2024-09-19 07:16:10|15011.87|14931.87|15011.85|14931.85|15011.87|14931.87|15011.31|14931.31|9
1726730180000|2024-09-19 07:16:20|15012.02|14932.02|15013.54|14933.54|15013.54|14933.54|15012.02|14932.02|10
1726730190000|2024-09-19 07:16:30|15013.77|14933.77|15012.92|14932.92|15013.77|14933.77|15012.73|14932.73|10
1726730200000|2024-09-19 07:16:40|15013.03|14933.03|15013.14|14933.14|15013.36|14933.36|15013.03|14933.03|10
1726730210000|2024-09-19 07:16:50|15013.49|14933.49|15014.19|14934.19|15014.19|14934.19|15013.21|14933.21|10
1726730220000|2024-09-19 07:17:00|15014.34|14934.34|15016.3|14936.3|15016.3|14936.3|15014.34|14934.34|10
1726730230000|2024-09-19 07:17:10|15016.26|14936.26|15017.36|14937.36|15017.36|14937.36|15016.18|14936.18|9
1726730240000|2024-09-19 07:17:20|15017.35|14937.35|15016.24|14936.24|15017.35|14937.35|15015.94|14935.94|10
1726730250000|2024-09-19 07:17:30|15016.72|14936.72|15017.01|14937.01|15017.12|14937.12|15016.72|14936.72|9
1726730260000|2024-09-19 07:17:40|15017.02|14937.02|15017.15|14937.15|15017.41|14937.41|15017.02|14937.02|8
1726730270000|2024-09-19 07:17:50|15017.21|14937.21|15018.3|14938.3|15018.3|14938.3|15017.19|14937.19|9
1726730280000|2024-09-19 07:18:00|15018.67|14938.67|15019.7|14939.7|15019.7|14939.7|15018.67|14938.67|10
1726730290000|2024-09-19 07:18:10|15019.78|14939.78|15022.84|14942.84|15022.84|14942.84|15019.69|14939.69|10
1726730300000|2024-09-19 07:18:20|15023.28|14943.28|15023.67|14943.67|15024.6|14944.6|15023.28|14943.28|10
1726730310000|2024-09-19 07:18:30|15023.3|14943.3|15023.15|14943.15|15023.3|14943.3|15022.97|14942.97|10
1726730320000|2024-09-19 07:18:40|15023.01|14943.01|15022.85|14942.85|15023.28|14943.28|15022.78|14942.78|6
1726730330000|2024-09-19 07:18:50|15022.76|14942.76|15022.49|14942.49|15022.77|14942.77|15022.49|14942.49|7
1726730340000|2024-09-19 07:19:00|15022.57|14942.57|15022.93|14942.93|15022.93|14942.93|15022.52|14942.52|10
1726730350000|2024-09-19 07:19:10|15023.23|14943.23|15022.52|14942.52|15023.23|14943.23|15022.43|14942.43|9
1726730360000|2024-09-19 07:19:20|15022.27|14942.27|15024.62|14944.62|15024.62|14944.62|15022.27|14942.27|10
1726730370000|2024-09-19 07:19:30|15024.67|14944.67|15024.13|14944.13|15024.67|14944.67|15024.13|14944.13|8
1726730380000|2024-09-19 07:19:40|15024.04|14944.04|15023.99|14943.99|15024.04|14944.04|15023.94|14943.94|8
1726730390000|2024-09-19 07:19:50|15024.22|14944.22|15024.21|14944.21|15024.4|14944.4|15024.21|14944.21|7
1726730400000|2024-09-19 07:20:00|15024.31|14944.31|15025.48|14945.48|15025.63|14945.63|15024.17|14944.17|10
1726730410000|2024-09-19 07:20:10|15025.37|14945.37|15027.18|14947.18|15027.83|14947.83|15025.37|14945.37|8
1726730420000|2024-09-19 07:20:20|15027.17|14947.17|15027.17|14947.17|15027.17|14947.17|15026.49|14946.49|10
1726730430000|2024-09-19 07:20:30|15027.2|14947.2|15030.2|14950.2|15030.33|14950.33|15027.15|14947.15|10
1726730440000|2024-09-19 07:20:40|15030.27|14950.27|15031.67|14951.67|15032.06|14952.06|15030.27|14950.27|10
1726730450000|2024-09-19 07:20:50|15031.73|14951.73|15030.27|14950.27|15031.73|14951.73|15030.06|14950.06|10
1726730460000|2024-09-19 07:21:00|15030.05|14950.05|15031.66|14951.66|15032.29|14952.29|15030.05|14950.05|8
1726730470000|2024-09-19 07:21:10|15030.41|14950.41|15030.85|14950.85|15031.13|14951.13|15030.35|14950.35|10
1726730480000|2024-09-19 07:21:20|15030.4|14950.4|15029.56|14949.56|15030.71|14950.71|15029.42|14949.42|10
1726730490000|2024-09-19 07:21:30|15029.62|14949.62|15023.77|14943.77|15029.67|14949.67|15023.77|14943.77|8
1726730500000|2024-09-19 07:21:40|15023.92|14943.92|15023.78|14943.78|15024.04|14944.04|15023.09|14943.09|10
1726730510000|2024-09-19 07:21:50|15023.73|14943.73|15022.13|14942.13|15023.73|14943.73|15022.13|14942.13|9
1726730520000|2024-09-19 07:22:00|15021.83|14941.83|15021.84|14941.84|15021.84|14941.84|15020.86|14940.86|10
1726730530000|2024-09-19 07:22:10|15021.85|14941.85|15022.52|14942.52|15022.52|14942.52|15021.7|14941.7|10
1726730540000|2024-09-19 07:22:20|15022.64|14942.64|15022.29|14942.29|15022.69|14942.69|15022.18|14942.18|8
1726730550000|2024-09-19 07:22:30|15022.32|14942.32|15023.93|14943.93|15023.93|14943.93|15022.32|14942.32|9
1726730560000|2024-09-19 07:22:40|15024.88|14944.88|15027.65|14947.65|15027.65|14947.65|15024.35|14944.35|10
1726730570000|2024-09-19 07:22:50|15027.93|14947.93|15027.78|14947.78|15028.7|14948.7|15027.78|14947.78|9
1726730580000|2024-09-19 07:23:00|15027.32|14947.32|15026.4|14946.4|15027.32|14947.32|15026.18|14946.18|8
1726730590000|2024-09-19 07:23:10|15026.43|14946.43|15025.04|14945.04|15026.59|14946.59|15025.04|14945.04|9
1726730600000|2024-09-19 07:23:20|15024.82|14944.82|15025.28|14945.28|15025.29|14945.29|15024.5|14944.5|10
1726730610000|2024-09-19 07:23:30|15025.4|14945.4|15025.96|14945.96|15025.96|14945.96|15025.07|14945.07|9
1726730620000|2024-09-19 07:23:40|15026.08|14946.08|15026.03|14946.03|15026.08|14946.08|15025.79|14945.79|9
1726730630000|2024-09-19 07:23:50|15026.02|14946.02|15026.34|14946.34|15027.31|14947.31|15026.02|14946.02|10
1726730640000|2024-09-19 07:24:00|15026.21|14946.21|15024.51|14944.51|15026.21|14946.21|15024.51|14944.51|10
1726730650000|2024-09-19 07:24:10|15025.33|14945.33|15025.88|14945.88|15026.12|14946.12|15025.33|14945.33|9
1726730660000|2024-09-19 07:24:20|15025.97|14945.97|15026.75|14946.75|15026.76|14946.76|15025.97|14945.97|8
1726730670000|2024-09-19 07:24:30|15026.74|14946.74|15027.38|14947.38|15028.06|14948.06|15026.74|14946.74|8
1726730680000|2024-09-19 07:24:40|15027.28|14947.28|15027.88|14947.88|15027.88|14947.88|15027.28|14947.28|9
1726730690000|2024-09-19 07:24:50|15028.25|14948.25|15029.56|14949.56|15029.56|14949.56|15028.24|14948.24|7
1726730700000|2024-09-19 07:25:00|15029.62|14949.62|15028.54|14948.54|15029.69|14949.69|15028.32|14948.32|10
1726730710000|2024-09-19 07:25:10|15028.66|14948.66|15028.6|14948.6|15028.73|14948.73|15028.6|14948.6|9
1726730720000|2024-09-19 07:25:20|15028.02|14948.02|15029.09|14949.09|15029.09|14949.09|15027.8|14947.8|10
1726730730000|2024-09-19 07:25:30|15028.99|14948.99|15029.7|14949.7|15029.7|14949.7|15028.84|14948.84|9
1726730740000|2024-09-19 07:25:40|15029.77|14949.77|15030.42|14950.42|15030.42|14950.42|15029.77|14949.77|9
1726730750000|2024-09-19 07:25:50|15030.5|14950.5|15030.39|14950.39|15030.61|14950.61|15030.34|14950.34|10
1726730760000|2024-09-19 07:26:00|15030.4|14950.4|15030.05|14950.05|15030.4|14950.4|15029.77|14949.77|9
1726730770000|2024-09-19 07:26:10|15030.08|14950.08|15031.24|14951.24|15031.38|14951.38|15030.08|14950.08|10
1726730780000|2024-09-19 07:26:20|15031.28|14951.28|15031.54|14951.54|15031.54|14951.54|15031.15|14951.15|8
1726730790000|2024-09-19 07:26:30|15031.38|14951.38|15031.59|14951.59|15031.64|14951.64|15031.18|14951.18|9
1726730800000|2024-09-19 07:26:40|15032.19|14952.19|15032.55|14952.55|15033.84|14953.84|15032.19|14952.19|9
1726730810000|2024-09-19 07:26:50|15032.46|14952.46|15031.5|14951.5|15032.46|14952.46|15031.5|14951.5|9
1726730820000|2024-09-19 07:27:00|15031.52|14951.52|15030.87|14950.87|15031.52|14951.52|15030.87|14950.87|8
1726730830000|2024-09-19 07:27:10|15030.71|14950.71|15032.14|14952.14|15032.14|14952.14|15030.25|14950.25|10
1726730840000|2024-09-19 07:27:20|15032.54|14952.54|15030.96|14950.96|15032.54|14952.54|15030.96|14950.96|10
1726730850000|2024-09-19 07:27:30|15030.67|14950.67|15029.76|14949.76|15030.68|14950.68|15029.76|14949.76|9
1726730860000|2024-09-19 07:27:40|15029.62|14949.62|15029.7|14949.7|15029.72|14949.72|15029.62|14949.62|9
1726730870000|2024-09-19 07:27:50|15029.69|14949.69|15030.14|14950.14|15030.14|14950.14|15029.44|14949.44|9
1726730880000|2024-09-19 07:28:00|15029.93|14949.93|15029.86|14949.86|15030.1|14950.1|15029.86|14949.86|8
1726730890000|2024-09-19 07:28:10|15029.87|14949.87|15029.77|14949.77|15029.87|14949.87|15029.64|14949.64|10
1726730900000|2024-09-19 07:28:20|15029.94|14949.94|15029.54|14949.54|15030.09|14950.09|15029.54|14949.54|10
1726730910000|2024-09-19 07:28:30|15029.5|14949.5|15029.96|14949.96|15029.96|14949.96|15029.5|14949.5|7
1726730920000|2024-09-19 07:28:40|15029.91|14949.91|15030.45|14950.45|15030.46|14950.46|15029.9|14949.9|8
1726730930000|2024-09-19 07:28:50|15030.47|14950.47|15030.61|14950.61|15030.62|14950.62|15030.46|14950.46|9
1726730940000|2024-09-19 07:29:00|15030.36|14950.36|15029.08|14949.08|15030.36|14950.36|15029.08|14949.08|9
1726730950000|2024-09-19 07:29:10|15028.78|14948.78|15027.84|14947.84|15028.78|14948.78|15026.09|14946.09|10
1726730960000|2024-09-19 07:29:20|15027.86|14947.86|15028.22|14948.22|15028.25|14948.25|15027.86|14947.86|9
1726730970000|2024-09-19 07:29:30|15028.24|14948.24|15028.69|14948.69|15028.69|14948.69|15028.19|14948.19|7
1726730980000|2024-09-19 07:29:40|15028.82|14948.82|15028.23|14948.23|15029.01|14949.01|15028.23|14948.23|10
1726730990000|2024-09-19 07:29:50|15028.2|14948.2|15028.24|14948.24|15028.4|14948.4|15028.2|14948.2|10
1726731000000|2024-09-19 07:30:00|15028.25|14948.25|15027.24|14947.24|15028.26|14948.26|15027.24|14947.24|10
1726731010000|2024-09-19 07:30:10|15027.19|14947.19|15024.86|14944.86|15027.19|14947.19|15024.86|14944.86|9
1726731020000|2024-09-19 07:30:20|15024.85|14944.85|15023.12|14943.12|15024.85|14944.85|15023.12|14943.12|9
1726731030000|2024-09-19 07:30:30|15024.04|14944.04|15024.41|14944.41|15024.81|14944.81|15024.04|14944.04|9
1726731040000|2024-09-19 07:30:40|15024.35|14944.35|15023.93|14943.93|15024.35|14944.35|15023.83|14943.83|8
1726731050000|2024-09-19 07:30:50|15023.87|14943.87|15023.9|14943.9|15024.2|14944.2|15023.74|14943.74|9
1726731060000|2024-09-19 07:31:00|15024.11|14944.11|15023.6|14943.6|15024.11|14944.11|15023.43|14943.43|8
1726731070000|2024-09-19 07:31:10|15023.32|14943.32|15023.53|14943.53|15023.53|14943.53|15023.25|14943.25|9
1726731080000|2024-09-19 07:31:20|15023.5|14943.5|15022.85|14942.85|15023.52|14943.52|15022.85|14942.85|7
1726731090000|2024-09-19 07:31:30|15022.64|14942.64|15021.91|14941.91|15022.64|14942.64|15021.91|14941.91|10
1726731100000|2024-09-19 07:31:40|15021.9|14941.9|15022.79|14942.79|15022.84|14942.84|15021.9|14941.9|7
1726731110000|2024-09-19 07:31:50|15022.67|14942.67|15022.55|14942.55|15022.67|14942.67|15021.77|14941.77|8
1726731120000|2024-09-19 07:32:00|15022.54|14942.54|15023.44|14943.44|15023.44|14943.44|15022.51|14942.51|10
1726731130000|2024-09-19 07:32:10|15023.69|14943.69|15023.48|14943.48|15023.81|14943.81|15023.48|14943.48|9
1726731140000|2024-09-19 07:32:20|15023.8|14943.8|15024.3|14944.3|15024.3|14944.3|15023.75|14943.75|9
1726731150000|2024-09-19 07:32:30|15024.34|14944.34|15022.99|14942.99|15024.37|14944.37|15022.88|14942.88|9
1726731160000|2024-09-19 07:32:40|15023.11|14943.11|15024.15|14944.15|15024.27|14944.27|15023.11|14943.11|7
1726731170000|2024-09-19 07:32:50|15024.17|14944.17|15024.56|14944.56|15024.56|14944.56|15023.61|14943.61|9
1726731180000|2024-09-19 07:33:00|15024.04|14944.04|15015.4|14935.4|15024.04|14944.04|15015.4|14935.4|10
1726731190000|2024-09-19 07:33:10|15014.96|14934.96|15013.63|14933.63|15014.96|14934.96|15013.56|14933.56|10
1726731200000|2024-09-19 07:33:20|15014.49|14934.49|15012.99|14932.99|15014.57|14934.57|15012.31|14932.31|10
1726731210000|2024-09-19 07:33:30|15013.11|14933.11|15012.41|14932.41|15013.17|14933.17|15012.41|14932.41|8
1726731220000|2024-09-19 07:33:40|15013.23|14933.23|15013.77|14933.77|15013.95|14933.95|15013.23|14933.23|9
1726731230000|2024-09-19 07:33:50|15013.86|14933.86|15014.29|14934.29|15014.29|14934.29|15013.67|14933.67|9
1726731240000|2024-09-19 07:34:00|15014.14|14934.14|15013.09|14933.09|15014.16|14934.16|15013.01|14933.01|8
1726731250000|2024-09-19 07:34:10|15013.1|14933.1|15013.86|14933.86|15013.86|14933.86|15013.1|14933.1|7
1726731260000|2024-09-19 07:34:20|15013.76|14933.76|15014.42|14934.42|15014.42|14934.42|15013.31|14933.31|9
1726731270000|2024-09-19 07:34:30|15014.43|14934.43|15014.7|14934.7|15014.97|14934.97|15014.41|14934.41|9
1726731280000|2024-09-19 07:34:40|15014.74|14934.74|15015.48|14935.48|15015.65|14935.65|15014.74|14934.74|10
1726731290000|2024-09-19 07:34:50|15015.47|14935.47|15014.53|14934.53|15015.47|14935.47|15014.48|14934.48|9
1726731300000|2024-09-19 07:35:00|15014.55|14934.55|15014.62|14934.62|15014.81|14934.81|15014.4|14934.4|10
1726731310000|2024-09-19 07:35:10|15014.39|14934.39|15014.07|14934.07|15014.39|14934.39|15014.07|14934.07|9
1726731320000|2024-09-19 07:35:20|15014.06|14934.06|15013.97|14933.97|15014.2|14934.2|15013.5|14933.5|9
1726731330000|2024-09-19 07:35:30|15014.01|14934.01|15012.78|14932.78|15014.16|14934.16|15012.78|14932.78|10
1726731340000|2024-09-19 07:35:40|15012.24|14932.24|15012.65|14932.65|15012.65|14932.65|15011.92|14931.92|9
1726731350000|2024-09-19 07:35:50|15012.73|14932.73|15011.84|14931.84|15012.73|14932.73|15011.84|14931.84|9
1726731360000|2024-09-19 07:36:00|15011.55|14931.55|15011.4|14931.4|15011.55|14931.55|15011.04|14931.04|8
1726731370000|2024-09-19 07:36:10|15011.41|14931.41|15011.4|14931.4|15011.49|14931.49|15011.36|14931.36|10
1726731380000|2024-09-19 07:36:20|15011.36|14931.36|15012.7|14932.7|15012.91|14932.91|15011.36|14931.36|9
1726731390000|2024-09-19 07:36:30|15012.82|14932.82|15012.61|14932.61|15015.36|14935.36|15012.61|14932.61|10
1726731400000|2024-09-19 07:36:40|15012.44|14932.44|15012.7|14932.7|15012.81|14932.81|15012.44|14932.44|7
1726731410000|2024-09-19 07:36:50|15012.66|14932.66|15012.97|14932.97|15013.04|14933.04|15012.66|14932.66|9
1726731420000|2024-09-19 07:37:00|15012.82|14932.82|15018.04|14938.04|15018.04|14938.04|15012.81|14932.81|9
1726731430000|2024-09-19 07:37:10|15020.17|14940.17|15027.14|14947.14|15027.14|14947.14|15020.17|14940.17|9
1726731440000|2024-09-19 07:37:20|15027.12|14947.12|15031.29|14951.29|15031.29|14951.29|15024.46|14944.46|10
1726731450000|2024-09-19 07:37:30|15031.6|14951.6|15032.19|14952.19|15032.19|14952.19|15031.6|14951.6|9
1726731460000|2024-09-19 07:37:40|15032.18|14952.18|15034.94|14954.94|15035.15|14955.15|15032.18|14952.18|9
1726731470000|2024-09-19 07:37:50|15034.91|14954.91|15034.7|14954.7|15034.91|14954.91|15034.7|14954.7|7
1726731480000|2024-09-19 07:38:00|15034.76|14954.76|15036.23|14956.23|15036.23|14956.23|15034.32|14954.32|10
1726731490000|2024-09-19 07:38:10|15036.67|14956.67|15035.52|14955.52|15037.34|14957.34|15035.52|14955.52|10
1726731500000|2024-09-19 07:38:20|15035.39|14955.39|15034.94|14954.94|15035.39|14955.39|15034.75|14954.75|10
1726731510000|2024-09-19 07:38:30|15035.2|14955.2|15033.48|14953.48|15035.2|14955.2|15033.16|14953.16|10
1726731520000|2024-09-19 07:38:40|15033.24|14953.24|15033.42|14953.42|15033.69|14953.69|15033.23|14953.23|8
1726731530000|2024-09-19 07:38:50|15033.44|14953.44|15033.34|14953.34|15033.51|14953.51|15032.95|14952.95|9
1726731540000|2024-09-19 07:39:00|15033.2|14953.2|15034.14|14954.14|15034.62|14954.62|15033.18|14953.18|9
1726731550000|2024-09-19 07:39:10|15034.23|14954.23|15035.07|14955.07|15035.08|14955.08|15034.17|14954.17|10
1726731560000|2024-09-19 07:39:20|15035.32|14955.32|15037.58|14957.58|15037.58|14957.58|15035.32|14955.32|10
1726731570000|2024-09-19 07:39:30|15037.76|14957.76|15039.48|14959.48|15039.48|14959.48|15037.6|14957.6|10
1726731580000|2024-09-19 07:39:40|15039.65|14959.65|15040.19|14960.19|15040.19|14960.19|15039.65|14959.65|10
1726731590000|2024-09-19 07:39:50|15040.43|14960.43|15038.59|14958.59|15040.55|14960.55|15038.56|14958.56|10
1726731600000|2024-09-19 07:40:00|15038.27|14958.27|15038.2|14958.2|15038.81|14958.81|15036.7|14956.7|10
1726731610000|2024-09-19 07:40:10|15037.75|14957.75|15036.59|14956.59|15037.75|14957.75|15036.43|14956.43|10
1726731620000|2024-09-19 07:40:20|15036.55|14956.55|15036.57|14956.57|15036.93|14956.93|15036.18|14956.18|10
1726731630000|2024-09-19 07:40:30|15037.16|14957.16|15038.18|14958.18|15038.27|14958.27|15037.16|14957.16|9
1726731640000|2024-09-19 07:40:40|15038.14|14958.14|15038.45|14958.45|15038.45|14958.45|15037.79|14957.79|9
1726731650000|2024-09-19 07:40:50|15039|14959|15044.42|14964.42|15044.6|14964.6|15039|14959|10
1726731660000|2024-09-19 07:41:00|15045.73|14965.73|15044.08|14964.08|15046.17|14966.17|15044.01|14964.01|10
1726731670000|2024-09-19 07:41:10|15042.78|14962.78|15039.45|14959.45|15042.78|14962.78|15038.88|14958.88|10
1726731680000|2024-09-19 07:41:20|15039.79|14959.79|15041.07|14961.07|15041.08|14961.08|15039.79|14959.79|9
1726731690000|2024-09-19 07:41:30|15040.85|14960.85|15040.08|14960.08|15040.85|14960.85|15040.08|14960.08|10
1726731700000|2024-09-19 07:41:40|15040.11|14960.11|15040.71|14960.71|15040.83|14960.83|15040.11|14960.11|10
1726731710000|2024-09-19 07:41:50|15040.85|14960.85|15040.72|14960.72|15040.85|14960.85|15040.47|14960.47|10
1726731720000|2024-09-19 07:42:00|15040.76|14960.76|15040.76|14960.76|15040.93|14960.93|15040.62|14960.62|8
1726731730000|2024-09-19 07:42:10|15041.16|14961.16|15043.13|14963.13|15043.13|14963.13|15041.16|14961.16|10
1726731740000|2024-09-19 07:42:20|15043.44|14963.44|15041.83|14961.83|15043.49|14963.49|15041.73|14961.73|10
1726731750000|2024-09-19 07:42:30|15041.86|14961.86|15041.85|14961.85|15042.22|14962.22|15041.83|14961.83|10
1726731760000|2024-09-19 07:42:40|15041.84|14961.84|15040.54|14960.54|15041.89|14961.89|15040.37|14960.37|8
1726731770000|2024-09-19 07:42:50|15040.91|14960.91|15044.04|14964.04|15044.1|14964.1|15040.91|14960.91|9
1726731780000|2024-09-19 07:43:00|15045.04|14965.04|15046.59|14966.59|15046.59|14966.59|15045.04|14965.04|10
1726731790000|2024-09-19 07:43:10|15047.13|14967.13|15049.02|14969.02|15049.02|14969.02|15047.13|14967.13|9
1726731800000|2024-09-19 07:43:20|15049.29|14969.29|15051.31|14971.31|15051.31|14971.31|15049.29|14969.29|10
1726731810000|2024-09-19 07:43:30|15051.89|14971.89|15053.75|14973.75|15053.75|14973.75|15051.89|14971.89|10
1726731820000|2024-09-19 07:43:40|15052.96|14972.96|15052.33|14972.33|15052.96|14972.96|15052.33|14972.33|9
1726731830000|2024-09-19 07:43:50|15052.6|14972.6|15052.71|14972.71|15052.71|14972.71|15052.39|14972.39|9
1726731840000|2024-09-19 07:44:00|15052.85|14972.85|15052.01|14972.01|15052.88|14972.88|15051.91|14971.91|10
1726731850000|2024-09-19 07:44:10|15052|14972|15051.72|14971.72|15052.01|14972.01|15051.31|14971.31|9
1726731860000|2024-09-19 07:44:20|15051.75|14971.75|15050.9|14970.9|15051.87|14971.87|15050.9|14970.9|9
1726731870000|2024-09-19 07:44:30|15050.6|14970.6|15051.66|14971.66|15051.89|14971.89|15050.6|14970.6|10
1726731880000|2024-09-19 07:44:40|15051.73|14971.73|15052.43|14972.43|15052.43|14972.43|15051.71|14971.71|10
1726731890000|2024-09-19 07:44:50|15052.5|14972.5|15052.06|14972.06|15052.51|14972.51|15052.06|14972.06|10
1726731900000|2024-09-19 07:45:00|15052.05|14972.05|15050.89|14970.89|15052.05|14972.05|15050.42|14970.42|10
1726731910000|2024-09-19 07:45:10|15051.05|14971.05|15051.67|14971.67|15051.67|14971.67|15050.28|14970.28|10
1726731920000|2024-09-19 07:45:20|15051.8|14971.8|15052.33|14972.33|15052.33|14972.33|15051.8|14971.8|10
1726731930000|2024-09-19 07:45:30|15052.75|14972.75|15052.42|14972.42|15053.6|14973.6|15052.42|14972.42|10
1726731940000|2024-09-19 07:45:40|15052.35|14972.35|15051.45|14971.45|15052.35|14972.35|15051.45|14971.45|10
1726731950000|2024-09-19 07:45:50|15051.79|14971.79|15052.49|14972.49|15052.49|14972.49|15051.79|14971.79|10
1726731960000|2024-09-19 07:46:00|15052.51|14972.51|15052.79|14972.79|15052.84|14972.84|15052.38|14972.38|10
1726731970000|2024-09-19 07:46:10|15052.26|14972.26|15051.99|14971.99|15052.26|14972.26|15051.82|14971.82|10
1726731980000|2024-09-19 07:46:20|15052.31|14972.31|15053.85|14973.85|15053.85|14973.85|15052.31|14972.31|10
1726731990000|2024-09-19 07:46:30|15054.21|14974.21|15055.17|14975.17|15055.17|14975.17|15054.14|14974.14|10
1726732000000|2024-09-19 07:46:40|15055.33|14975.33|15056.47|14976.47|15056.49|14976.49|15055.33|14975.33|8
1726732010000|2024-09-19 07:46:50|15056.55|14976.55|15061.8|14981.8|15061.8|14981.8|15056.55|14976.55|10
1726732020000|2024-09-19 07:47:00|15062.26|14982.26|15063.69|14983.69|15063.89|14983.89|15062.26|14982.26|10
1726732030000|2024-09-19 07:47:10|15063.25|14983.25|15062.26|14982.26|15063.25|14983.25|15062.26|14982.26|9
1726732040000|2024-09-19 07:47:20|15062.42|14982.42|15063.58|14983.58|15063.95|14983.95|15062.42|14982.42|10
1726732050000|2024-09-19 07:47:30|15063.59|14983.59|15062.52|14982.52|15063.59|14983.59|15062.34|14982.34|10
1726732060000|2024-09-19 07:47:40|15062.6|14982.6|15061.75|14981.75|15062.6|14982.6|15061.3|14981.3|10
1726732070000|2024-09-19 07:47:50|15061.9|14981.9|15063.73|14983.73|15063.73|14983.73|15061.9|14981.9|10
1726732080000|2024-09-19 07:48:00|15064.45|14984.45|15065.74|14985.74|15065.74|14985.74|15064.39|14984.39|9
1726732090000|2024-09-19 07:48:10|15065.58|14985.58|15063.84|14983.84|15066.56|14986.56|15063.84|14983.84|10
1726732100000|2024-09-19 07:48:20|15063.9|14983.9|15062.45|14982.45|15063.9|14983.9|15062.29|14982.29|10
1726732110000|2024-09-19 07:48:30|15062.31|14982.31|15060.64|14980.64|15062.31|14982.31|15060.64|14980.64|8
1726732120000|2024-09-19 07:48:40|15060.04|14980.04|15059.03|14979.03|15060.04|14980.04|15059.03|14979.03|10
1726732130000|2024-09-19 07:48:50|15059.16|14979.16|15058.3|14978.3|15059.16|14979.16|15058.3|14978.3|9
1726732140000|2024-09-19 07:49:00|15058.25|14978.25|15058.48|14978.48|15059.23|14979.23|15058.02|14978.02|10
1726732150000|2024-09-19 07:49:10|15058.74|14978.74|15058.76|14978.76|15058.76|14978.76|15057.39|14977.39|10
1726732160000|2024-09-19 07:49:20|15059|14979|15059.41|14979.41|15059.53|14979.53|15059|14979|9
1726732170000|2024-09-19 07:49:30|15058.82|14978.82|15061.12|14981.12|15061.12|14981.12|15058.41|14978.41|10
1726732180000|2024-09-19 07:49:40|15061.55|14981.55|15061.34|14981.34|15061.84|14981.84|15061.34|14981.34|9
1726732190000|2024-09-19 07:49:50|15061.57|14981.57|15062.85|14982.85|15062.85|14982.85|15061.26|14981.26|10
1726732200000|2024-09-19 07:50:00|15063.1|14983.1|15061.91|14981.91|15063.11|14983.11|15061.91|14981.91|9
1726732210000|2024-09-19 07:50:10|15061.99|14981.99|15061.87|14981.87|15062.2|14982.2|15061.87|14981.87|9
1726732220000|2024-09-19 07:50:20|15061.9|14981.9|15060.07|14980.07|15061.9|14981.9|15060.07|14980.07|10
1726732230000|2024-09-19 07:50:30|15060.18|14980.18|15058.52|14978.52|15060.18|14980.18|15058.52|14978.52|10
1726732240000|2024-09-19 07:50:40|15058.35|14978.35|15056.29|14976.29|15058.35|14978.35|15056.29|14976.29|10
1726732250000|2024-09-19 07:50:50|15056.26|14976.26|15056.08|14976.08|15056.42|14976.42|15056|14976|10
1726732260000|2024-09-19 07:51:00|15055.8|14975.8|15055.63|14975.63|15056.01|14976.01|15055.33|14975.33|10
1726732270000|2024-09-19 07:51:10|15055.45|14975.45|15054.72|14974.72|15055.45|14975.45|15054.72|14974.72|8
1726732280000|2024-09-19 07:51:20|15054.64|14974.64|15055.88|14975.88|15056.01|14976.01|15054.15|14974.15|10
1726732290000|2024-09-19 07:51:30|15055.83|14975.83|15054.65|14974.65|15055.83|14975.83|15054.65|14974.65|10
1726732300000|2024-09-19 07:51:40|15054.62|14974.62|15054.57|14974.57|15054.69|14974.69|15054.57|14974.57|8
1726732310000|2024-09-19 07:51:50|15054.82|14974.82|15054.72|14974.72|15054.82|14974.82|15054.5|14974.5|7
1726732320000|2024-09-19 07:52:00|15054.73|14974.73|15052.94|14972.94|15054.88|14974.88|15052.94|14972.94|8
1726732330000|2024-09-19 07:52:10|15052.99|14972.99|15055.22|14975.22|15055.64|14975.64|15052.95|14972.95|10
1726732340000|2024-09-19 07:52:20|15055.29|14975.29|15054.57|14974.57|15055.97|14975.97|15054.57|14974.57|9
1726732350000|2024-09-19 07:52:30|15054.25|14974.25|15053.79|14973.79|15054.25|14974.25|15053.79|14973.79|9
1726732360000|2024-09-19 07:52:40|15053.92|14973.92|15055.14|14975.14|15055.29|14975.29|15053.75|14973.75|9
1726732370000|2024-09-19 07:52:50|15055.15|14975.15|15055.04|14975.04|15055.15|14975.15|15055.04|14975.04|6
1726732380000|2024-09-19 07:53:00|15055.07|14975.07|15055.32|14975.32|15055.38|14975.38|15055.01|14975.01|9
1726732390000|2024-09-19 07:53:10|15055.16|14975.16|15054.54|14974.54|15055.19|14975.19|15054.35|14974.35|10
1726732400000|2024-09-19 07:53:20|15054.59|14974.59|15055.24|14975.24|15055.24|14975.24|15054.59|14974.59|10
1726732410000|2024-09-19 07:53:30|15055.33|14975.33|15055.57|14975.57|15055.57|14975.57|15055.33|14975.33|6
1726732420000|2024-09-19 07:53:40|15055.3|14975.3|15054.99|14974.99|15055.33|14975.33|15054.99|14974.99|10
1726732430000|2024-09-19 07:53:50|15054.68|14974.68|15053.92|14973.92|15054.68|14974.68|15053.92|14973.92|10
1726732440000|2024-09-19 07:54:00|15053.75|14973.75|15052.6|14972.6|15053.75|14973.75|15052.6|14972.6|10
1726732450000|2024-09-19 07:54:10|15052.71|14972.71|15052.22|14972.22|15052.71|14972.71|15052.22|14972.22|10
1726732460000|2024-09-19 07:54:20|15052.57|14972.57|15053.25|14973.25|15053.26|14973.26|15052.57|14972.57|7
1726732470000|2024-09-19 07:54:30|15053.29|14973.29|15053.88|14973.88|15053.88|14973.88|15053.29|14973.29|10
1726732480000|2024-09-19 07:54:40|15053.89|14973.89|15051.9|14971.9|15053.89|14973.89|15051.9|14971.9|10
1726732490000|2024-09-19 07:54:50|15052.11|14972.11|15053.29|14973.29|15053.29|14973.29|15051.74|14971.74|8
1726732500000|2024-09-19 07:55:00|15052.71|14972.71|15052.86|14972.86|15053.04|14973.04|15052.26|14972.26|10
1726732510000|2024-09-19 07:55:10|15052.88|14972.88|15053.57|14973.57|15053.71|14973.71|15052.57|14972.57|10
1726732520000|2024-09-19 07:55:20|15053.54|14973.54|15054.63|14974.63|15054.63|14974.63|15053.54|14973.54|8
1726732530000|2024-09-19 07:55:30|15054.7|14974.7|15055.53|14975.53|15055.53|14975.53|15054.7|14974.7|10
1726732540000|2024-09-19 07:55:40|15055.61|14975.61|15055.58|14975.58|15055.61|14975.61|15055.46|14975.46|7
1726732550000|2024-09-19 07:55:50|15055.68|14975.68|15055.24|14975.24|15055.73|14975.73|15055.24|14975.24|6
1726732560000|2024-09-19 07:56:00|15055.29|14975.29|15053.72|14973.72|15055.29|14975.29|15053.72|14973.72|10
1726732570000|2024-09-19 07:56:10|15053.68|14973.68|15053.02|14973.02|15053.71|14973.71|15053.02|14973.02|9
1726732580000|2024-09-19 07:56:20|15053.23|14973.23|15052.94|14972.94|15053.23|14973.23|15052.94|14972.94|9
1726732590000|2024-09-19 07:56:30|15052.91|14972.91|15052.01|14972.01|15052.91|14972.91|15051.89|14971.89|9
1726732600000|2024-09-19 07:56:40|15052.02|14972.02|15052.5|14972.5|15052.5|14972.5|15051.99|14971.99|10
1726732610000|2024-09-19 07:56:50|15052.07|14972.07|15050.7|14970.7|15052.07|14972.07|15050.7|14970.7|10
1726732620000|2024-09-19 07:57:00|15050.83|14970.83|15050.8|14970.8|15050.9|14970.9|15050.8|14970.8|9
1726732630000|2024-09-19 07:57:10|15050.7|14970.7|15049.63|14969.63|15050.7|14970.7|15049.3|14969.3|9
1726732640000|2024-09-19 07:57:20|15049.47|14969.47|15049.23|14969.23|15049.61|14969.61|15048.9|14968.9|9
1726732650000|2024-09-19 07:57:30|15049.39|14969.39|15049.81|14969.81|15049.81|14969.81|15049.3|14969.3|8
1726732660000|2024-09-19 07:57:40|15049.84|14969.84|15049.54|14969.54|15049.86|14969.86|15049.38|14969.38|10
1726732670000|2024-09-19 07:57:50|15049.74|14969.74|15049.22|14969.22|15049.74|14969.74|15049.22|14969.22|8
1726732680000|2024-09-19 07:58:00|15049.19|14969.19|15049.11|14969.11|15049.31|14969.31|15049.11|14969.11|7
1726732690000|2024-09-19 07:58:10|15049.22|14969.22|15049.23|14969.23|15049.33|14969.33|15049.22|14969.22|6
1726732700000|2024-09-19 07:58:20|15049.45|14969.45|15049.78|14969.78|15049.79|14969.79|15049.45|14969.45|8
1726732710000|2024-09-19 07:58:30|15049.79|14969.79|15049.31|14969.31|15049.83|14969.83|15049.31|14969.31|8
1726732720000|2024-09-19 07:58:40|15049.49|14969.49|15050.2|14970.2|15050.2|14970.2|15049.48|14969.48|9
1726732730000|2024-09-19 07:58:50|15050.27|14970.27|15050.69|14970.69|15050.69|14970.69|15050.27|14970.27|9
1726732740000|2024-09-19 07:59:00|15050.77|14970.77|15050.1|14970.1|15050.77|14970.77|15049.52|14969.52|9
1726732750000|2024-09-19 07:59:10|15050.11|14970.11|15049.55|14969.55|15050.11|14970.11|15049.45|14969.45|10
1726732760000|2024-09-19 07:59:20|15049.65|14969.65|15050.12|14970.12|15050.26|14970.26|15049.65|14969.65|9
1726732770000|2024-09-19 07:59:30|15049.87|14969.87|15049.57|14969.57|15050.46|14970.46|15049.57|14969.57|9
1726732780000|2024-09-19 07:59:40|15049.73|14969.73|15049.08|14969.08|15049.73|14969.73|15049.08|14969.08|10
1726732790000|2024-09-19 07:59:50|15048.68|14968.68|15048.37|14968.37|15048.99|14968.99|15048.37|14968.37|9
1726732800000|2024-09-19 08:00:00|15048.42|14968.42|15048.67|14968.67|15048.84|14968.84|15048.42|14968.42|9
1726732810000|2024-09-19 08:00:10|15049.21|14969.21|15049.03|14969.03|15049.59|14969.59|15049.03|14969.03|9
1726732820000|2024-09-19 08:00:20|15049.14|14969.14|15050.17|14970.17|15050.17|14970.17|15048.54|14968.54|10
1726732830000|2024-09-19 08:00:30|15050.14|14970.14|15051.56|14971.56|15051.56|14971.56|15050.14|14970.14|10
1726732840000|2024-09-19 08:00:40|15051.81|14971.81|15051.96|14971.96|15053.18|14973.18|15051.81|14971.81|10
1726732850000|2024-09-19 08:00:50|15051.39|14971.39|15052.01|14972.01|15052.01|14972.01|15051.01|14971.01|10
1726732860000|2024-09-19 08:01:00|15051.65|14971.65|15050.96|14970.96|15051.65|14971.65|15050.17|14970.17|9
1726732870000|2024-09-19 08:01:10|15051.21|14971.21|15052.98|14972.98|15052.98|14972.98|15051.21|14971.21|10
1726732880000|2024-09-19 08:01:20|15052.62|14972.62|15050.97|14970.97|15052.62|14972.62|15050.97|14970.97|8
1726732890000|2024-09-19 08:01:30|15050.87|14970.87|15048.29|14968.29|15050.87|14970.87|15048.29|14968.29|10
1726732900000|2024-09-19 08:01:40|15048.18|14968.18|15045.82|14965.82|15048.18|14968.18|15045.82|14965.82|10
1726732910000|2024-09-19 08:01:50|15045.78|14965.78|15047.76|14967.76|15047.76|14967.76|15045.68|14965.68|9
1726732920000|2024-09-19 08:02:00|15047.99|14967.99|15049.43|14969.43|15049.62|14969.62|15047.99|14967.99|10
1726732930000|2024-09-19 08:02:10|15049.44|14969.44|15051.9|14971.9|15052.32|14972.32|15049.44|14969.44|10
1726732940000|2024-09-19 08:02:20|15051.87|14971.87|15053.39|14973.39|15053.89|14973.89|15051.6|14971.6|10
1726732950000|2024-09-19 08:02:30|15054.91|14974.91|15055.76|14975.76|15055.76|14975.76|15054.71|14974.71|10
1726732960000|2024-09-19 08:02:40|15056.6|14976.6|15058.47|14978.47|15058.52|14978.52|15056.02|14976.02|9
1726732970000|2024-09-19 08:02:50|15058.38|14978.38|15057.86|14977.86|15058.39|14978.39|15057.79|14977.79|5
1726732980000|2024-09-19 08:03:00|15057.78|14977.78|15057.13|14977.13|15058.01|14978.01|15057.13|14977.13|10
1726732990000|2024-09-19 08:03:10|15057.32|14977.32|15057.04|14977.04|15057.37|14977.37|15056.91|14976.91|10
1726733000000|2024-09-19 08:03:20|15057.05|14977.05|15056.31|14976.31|15057.05|14977.05|15056.24|14976.24|8
1726733010000|2024-09-19 08:03:30|15055.77|14975.77|15056.45|14976.45|15056.45|14976.45|15055.77|14975.77|10
1726733020000|2024-09-19 08:03:40|15056.47|14976.47|15058.56|14978.56|15058.56|14978.56|15056.27|14976.27|10
1726733030000|2024-09-19 08:03:50|15058.72|14978.72|15059.26|14979.26|15059.27|14979.27|15058.72|14978.72|9
1726733040000|2024-09-19 08:04:00|15059.23|14979.23|15058.03|14978.03|15059.34|14979.34|15058.03|14978.03|9
1726733050000|2024-09-19 08:04:10|15058|14978|15057.47|14977.47|15058|14978|15057.22|14977.22|9
1726733060000|2024-09-19 08:04:20|15057.6|14977.6|15056.64|14976.64|15057.67|14977.67|15056.64|14976.64|9
1726733070000|2024-09-19 08:04:30|15056.63|14976.63|15056.95|14976.95|15057.18|14977.18|15056.63|14976.63|9
1726733080000|2024-09-19 08:04:40|15056.97|14976.97|15055.96|14975.96|15056.97|14976.97|15055.96|14975.96|10
1726733090000|2024-09-19 08:04:50|15056.08|14976.08|15056.92|14976.92|15056.92|14976.92|15056.08|14976.08|8
1726733100000|2024-09-19 08:05:00|15056.81|14976.81|15056.84|14976.84|15056.84|14976.84|15056.7|14976.7|7
1726733110000|2024-09-19 08:05:10|15056.76|14976.76|15057.19|14977.19|15057.19|14977.19|15056.66|14976.66|10
1726733120000|2024-09-19 08:05:20|15057.31|14977.31|15058.41|14978.41|15058.52|14978.52|15057.31|14977.31|9
1726733130000|2024-09-19 08:05:30|15058.77|14978.77|15061.03|14981.03|15061.17|14981.17|15058.67|14978.67|10
1726733140000|2024-09-19 08:05:40|15061.31|14981.31|15063.24|14983.24|15063.24|14983.24|15061.31|14981.31|8
1726733150000|2024-09-19 08:05:50|15063.25|14983.25|15062.54|14982.54|15063.27|14983.27|15062.54|14982.54|10
1726733160000|2024-09-19 08:06:00|15062.32|14982.32|15063.49|14983.49|15063.49|14983.49|15062.32|14982.32|8
1726733170000|2024-09-19 08:06:10|15063.55|14983.55|15064.32|14984.32|15064.32|14984.32|15063.55|14983.55|9
1726733180000|2024-09-19 08:06:20|15064.62|14984.62|15065.12|14985.12|15065.27|14985.27|15064.62|14984.62|10
1726733190000|2024-09-19 08:06:30|15065.01|14985.01|15064.61|14984.61|15065.17|14985.17|15064.49|14984.49|8
1726733200000|2024-09-19 08:06:40|15064.59|14984.59|15064.48|14984.48|15064.59|14984.59|15064.24|14984.24|9
1726733210000|2024-09-19 08:06:50|15065.15|14985.15|15064|14984|15065.93|14985.93|15064|14984|9
1726733220000|2024-09-19 08:07:00|15063.97|14983.97|15061.36|14981.36|15063.97|14983.97|15061.36|14981.36|9
1726733230000|2024-09-19 08:07:10|15061.13|14981.13|15055.82|14975.82|15061.13|14981.13|15055.82|14975.82|10
1726733240000|2024-09-19 08:07:20|15054.47|14974.47|15051.92|14971.92|15054.81|14974.81|15051.92|14971.92|9
1726733250000|2024-09-19 08:07:30|15051.91|14971.91|15050.46|14970.46|15051.91|14971.91|15050.46|14970.46|10
1726733260000|2024-09-19 08:07:40|15050.23|14970.23|15050.44|14970.44|15050.46|14970.46|15050.23|14970.23|5
1726733270000|2024-09-19 08:07:50|15050.43|14970.43|15046.96|14966.96|15050.43|14970.43|15046.96|14966.96|9
1726733280000|2024-09-19 08:08:00|15047.79|14967.79|15046.17|14966.17|15047.92|14967.92|15046.17|14966.17|10
1726733290000|2024-09-19 08:08:10|15045.86|14965.86|15045.73|14965.73|15045.98|14965.98|15045.34|14965.34|10
1726733300000|2024-09-19 08:08:20|15045.55|14965.55|15045.43|14965.43|15045.55|14965.55|15044.7|14964.7|10
1726733310000|2024-09-19 08:08:30|15045.64|14965.64|15045.99|14965.99|15045.99|14965.99|15045.64|14965.64|3
1726733320000|2024-09-19 08:08:40|15047.06|14967.06|15047.27|14967.27|15047.27|14967.27|15047.06|14967.06|4
1726733330000|2024-09-19 08:08:50|15046.89|14966.89|15045.92|14965.92|15046.89|14966.89|15045.63|14965.63|10
1726733340000|2024-09-19 08:09:00|15045.94|14965.94|15046.95|14966.95|15046.95|14966.95|15045.94|14965.94|10
1726733350000|2024-09-19 08:09:10|15046.72|14966.72|15046.79|14966.79|15046.79|14966.79|15046.15|14966.15|10
1726733360000|2024-09-19 08:09:20|15047.51|14967.51|15048.01|14968.01|15048.01|14968.01|15047.51|14967.51|9
1726733370000|2024-09-19 08:09:30|15047.96|14967.96|15047.74|14967.74|15049.44|14969.44|15047.69|14967.69|10
1726733380000|2024-09-19 08:09:40|15047.83|14967.83|15048.01|14968.01|15049.23|14969.23|15047.83|14967.83|10
1726733390000|2024-09-19 08:09:50|15047.75|14967.75|15049.5|14969.5|15049.5|14969.5|15047.7|14967.7|10
1726733400000|2024-09-19 08:10:00|15049.51|14969.51|15052.62|14972.62|15052.62|14972.62|15049.51|14969.51|8
1726733410000|2024-09-19 08:10:10|15052.67|14972.67|15057.29|14977.29|15057.29|14977.29|15052.2|14972.2|10
1726733420000|2024-09-19 08:10:20|15057.39|14977.39|15057|14977|15057.52|14977.52|15056.97|14976.97|9
1726733430000|2024-09-19 08:10:30|15056.82|14976.82|15056.77|14976.77|15057.21|14977.21|15056.46|14976.46|10
1726733440000|2024-09-19 08:10:40|15056.87|14976.87|15057.79|14977.79|15057.79|14977.79|15056.57|14976.57|9
1726733450000|2024-09-19 08:10:50|15057.8|14977.8|15058.28|14978.28|15058.28|14978.28|15057.8|14977.8|10
1726733460000|2024-09-19 08:11:00|15059.46|14979.46|15059.37|14979.37|15059.49|14979.49|15059.34|14979.34|9
1726733470000|2024-09-19 08:11:10|15059.27|14979.27|15061.18|14981.18|15061.27|14981.27|15059.27|14979.27|10
1726733480000|2024-09-19 08:11:20|15061.31|14981.31|15060.73|14980.73|15061.31|14981.31|15060.72|14980.72|9
1726733490000|2024-09-19 08:11:30|15060.76|14980.76|15059.99|14979.99|15060.77|14980.77|15059.96|14979.96|10
1726733500000|2024-09-19 08:11:40|15061.25|14981.25|15061.75|14981.75|15062.17|14982.17|15061.25|14981.25|6
1726733510000|2024-09-19 08:11:50|15061.59|14981.59|15060.58|14980.58|15061.59|14981.59|15060.5|14980.5|9
1726733520000|2024-09-19 08:12:00|15060.51|14980.51|15061.46|14981.46|15061.46|14981.46|15060.51|14980.51|9
1726733530000|2024-09-19 08:12:10|15061.43|14981.43|15060.92|14980.92|15061.66|14981.66|15060.92|14980.92|9
1726733540000|2024-09-19 08:12:20|15060.79|14980.79|15060.22|14980.22|15060.79|14980.79|15059.9|14979.9|9
1726733550000|2024-09-19 08:12:30|15060.02|14980.02|15058.92|14978.92|15060.02|14980.02|15058.87|14978.87|9
1726733560000|2024-09-19 08:12:40|15058.36|14978.36|15058.04|14978.04|15059.57|14979.57|15058.04|14978.04|9
1726733570000|2024-09-19 08:12:50|15057.75|14977.75|15058.16|14978.16|15058.16|14978.16|15057.05|14977.05|9
1726733580000|2024-09-19 08:13:00|15057.84|14977.84|15059.75|14979.75|15059.75|14979.75|15057.84|14977.84|10
1726733590000|2024-09-19 08:13:10|15059.85|14979.85|15060.05|14980.05|15060.15|14980.15|15059.36|14979.36|9
1726733600000|2024-09-19 08:13:20|15060.03|14980.03|15060.04|14980.04|15060.04|14980.04|15059.99|14979.99|8
1726733610000|2024-09-19 08:13:30|15060.02|14980.02|15060.37|14980.37|15060.37|14980.37|15059.9|14979.9|8
1726733620000|2024-09-19 08:13:40|15060.39|14980.39|15061.47|14981.47|15061.47|14981.47|15060.37|14980.37|7
1726733630000|2024-09-19 08:13:50|15061.43|14981.43|15060.41|14980.41|15061.52|14981.52|15060.41|14980.41|6
1726733640000|2024-09-19 08:14:00|15060.15|14980.15|15059.57|14979.57|15060.15|14980.15|15059.57|14979.57|9
1726733650000|2024-09-19 08:14:10|15058.68|14978.68|15058.01|14978.01|15058.68|14978.68|15057.79|14977.79|9
1726733660000|2024-09-19 08:14:20|15058.29|14978.29|15057.88|14977.88|15058.29|14978.29|15057.87|14977.87|10
1726733670000|2024-09-19 08:14:30|15058.18|14978.18|15058.3|14978.3|15058.45|14978.45|15058.18|14978.18|9
1726733680000|2024-09-19 08:14:40|15058.27|14978.27|15058.87|14978.87|15058.87|14978.87|15058.26|14978.26|7
1726733690000|2024-09-19 08:14:50|15058.6|14978.6|15057.75|14977.75|15058.6|14978.6|15057.75|14977.75|9
1726733700000|2024-09-19 08:15:00|15057.74|14977.74|15059.46|14979.46|15060.17|14980.17|15057.74|14977.74|9
1726733710000|2024-09-19 08:15:10|15059.5|14979.5|15058.87|14978.87|15059.51|14979.51|15058.71|14978.71|10
1726733720000|2024-09-19 08:15:20|15058.88|14978.88|15057.48|14977.48|15058.88|14978.88|15057.48|14977.48|10
1726733730000|2024-09-19 08:15:30|15057.46|14977.46|15057.11|14977.11|15057.56|14977.56|15056.96|14976.96|10
1726733740000|2024-09-19 08:15:40|15056.11|14976.11|15053.56|14973.56|15056.2|14976.2|15053.56|14973.56|9
1726733750000|2024-09-19 08:15:50|15053.49|14973.49|15053.56|14973.56|15053.59|14973.59|15053.43|14973.43|9
1726733760000|2024-09-19 08:16:00|15053.57|14973.57|15049.64|14969.64|15053.57|14973.57|15049.64|14969.64|8
1726733770000|2024-09-19 08:16:10|15049.22|14969.22|15047.1|14967.1|15049.22|14969.22|15047.1|14967.1|10
1726733780000|2024-09-19 08:16:20|15047.15|14967.15|15046.45|14966.45|15047.15|14967.15|15046.45|14966.45|6
1726733790000|2024-09-19 08:16:30|15045.29|14965.29|15044.73|14964.73|15045.47|14965.47|15044.54|14964.54|8
1726733800000|2024-09-19 08:16:40|15045.3|14965.3|15045.51|14965.51|15045.51|14965.51|15045.22|14965.22|8
1726733810000|2024-09-19 08:16:50|15045.48|14965.48|15044.54|14964.54|15045.48|14965.48|15044.51|14964.51|9
1726733820000|2024-09-19 08:17:00|15044.5|14964.5|15042.72|14962.72|15044.5|14964.5|15042.72|14962.72|10
1726733830000|2024-09-19 08:17:10|15042.83|14962.83|15044.5|14964.5|15044.5|14964.5|15042.67|14962.67|9
1726733840000|2024-09-19 08:17:20|15044.52|14964.52|15046.7|14966.7|15046.7|14966.7|15044.52|14964.52|8
1726733850000|2024-09-19 08:17:30|15047.25|14967.25|15050.3|14970.3|15050.3|14970.3|15047.25|14967.25|10
1726733860000|2024-09-19 08:17:40|15050.36|14970.36|15050.89|14970.89|15051.15|14971.15|15050.28|14970.28|9
1726733870000|2024-09-19 08:17:50|15051.64|14971.64|15052.13|14972.13|15052.98|14972.98|15051.64|14971.64|10
1726733880000|2024-09-19 08:18:00|15052.14|14972.14|15052.53|14972.53|15052.53|14972.53|15052.1|14972.1|8
1726733890000|2024-09-19 08:18:10|15052.69|14972.69|15053.69|14973.69|15053.9|14973.9|15052.69|14972.69|8
1726733900000|2024-09-19 08:18:20|15053.76|14973.76|15053.97|14973.97|15054.07|14974.07|15053.64|14973.64|7
1726733910000|2024-09-19 08:18:30|15054.01|14974.01|15054.87|14974.87|15054.87|14974.87|15054.01|14974.01|9
1726733920000|2024-09-19 08:18:40|15054.8|14974.8|15054.48|14974.48|15055.15|14975.15|15053.98|14973.98|10
1726733930000|2024-09-19 08:18:50|15054.5|14974.5|15058.02|14978.02|15058.02|14978.02|15054.46|14974.46|9
1726733940000|2024-09-19 08:19:00|15058.39|14978.39|15061.39|14981.39|15061.39|14981.39|15058.39|14978.39|9
1726733950000|2024-09-19 08:19:10|15061.51|14981.51|15062.14|14982.14|15062.14|14982.14|15061.51|14981.51|10
1726733960000|2024-09-19 08:19:20|15062.22|14982.22|15063.03|14983.03|15063.09|14983.09|15062.22|14982.22|10
1726733970000|2024-09-19 08:19:30|15062.94|14982.94|15063.06|14983.06|15063.33|14983.33|15062.94|14982.94|8
1726733980000|2024-09-19 08:19:40|15063.35|14983.35|15064.55|14984.55|15064.69|14984.69|15063.35|14983.35|10
1726733990000|2024-09-19 08:19:50|15064.47|14984.47|15065.27|14985.27|15065.27|14985.27|15064.47|14984.47|10
1726734000000|2024-09-19 08:20:00|15065.25|14985.25|15066.85|14986.85|15066.85|14986.85|15065.25|14985.25|8
1726734010000|2024-09-19 08:20:10|15066.76|14986.76|15067.22|14987.22|15067.22|14987.22|15066.76|14986.76|9
1726734020000|2024-09-19 08:20:20|15067.23|14987.23|15067.55|14987.55|15067.62|14987.62|15067.23|14987.23|9
1726734030000|2024-09-19 08:20:30|15067.69|14987.69|15067.99|14987.99|15067.99|14987.99|15067.56|14987.56|7
1726734040000|2024-09-19 08:20:40|15068.03|14988.03|15068.52|14988.52|15068.58|14988.58|15067.47|14987.47|7
1726734050000|2024-09-19 08:20:50|15068.23|14988.23|15068.06|14988.06|15068.23|14988.23|15068.06|14988.06|7
1726734060000|2024-09-19 08:21:00|15067.8|14987.8|15066.41|14986.41|15067.8|14987.8|15066.41|14986.41|5
1726734070000|2024-09-19 08:21:10|15066.16|14986.16|15067.04|14987.04|15067.04|14987.04|15066.15|14986.15|10
1726734080000|2024-09-19 08:21:20|15067.05|14987.05|15067.97|14987.97|15067.97|14987.97|15067.03|14987.03|7
1726734090000|2024-09-19 08:21:30|15067.94|14987.94|15067.09|14987.09|15068.56|14988.56|15067.09|14987.09|10
1726734100000|2024-09-19 08:21:40|15067.02|14987.02|15065.42|14985.42|15067.32|14987.32|15065.42|14985.42|10
1726734110000|2024-09-19 08:21:50|15065.44|14985.44|15064.27|14984.27|15065.44|14985.44|15064.27|14984.27|6
1726734120000|2024-09-19 08:22:00|15064.26|14984.26|15065.57|14985.57|15065.57|14985.57|15064.26|14984.26|9
1726734130000|2024-09-19 08:22:10|15065.42|14985.42|15065.42|14985.42|15065.48|14985.48|15064.95|14984.95|10
1726734140000|2024-09-19 08:22:20|15064.43|14984.43|15064.1|14984.1|15064.43|14984.43|15063.29|14983.29|10
1726734150000|2024-09-19 08:22:30|15064.25|14984.25|15063.84|14983.84|15064.35|14984.35|15063.84|14983.84|10
1726734160000|2024-09-19 08:22:40|15063.85|14983.85|15063.68|14983.68|15063.85|14983.85|15063.68|14983.68|7
1726734170000|2024-09-19 08:22:50|15063.65|14983.65|15063.59|14983.59|15064.08|14984.08|15063.59|14983.59|9
1726734180000|2024-09-19 08:23:00|15063.54|14983.54|15064.66|14984.66|15064.73|14984.73|15063.54|14983.54|6
1726734190000|2024-09-19 08:23:10|15064.58|14984.58|15063.56|14983.56|15064.58|14984.58|15063.36|14983.36|9
1726734200000|2024-09-19 08:23:20|15063.18|14983.18|15063.43|14983.43|15063.9|14983.9|15063.18|14983.18|8
1726734210000|2024-09-19 08:23:30|15063.37|14983.37|15062.82|14982.82|15063.37|14983.37|15062.8|14982.8|6
1726734220000|2024-09-19 08:23:40|15062.43|14982.43|15061.09|14981.09|15062.43|14982.43|15061.09|14981.09|10
1726734230000|2024-09-19 08:23:50|15060.41|14980.41|15058.99|14978.99|15060.41|14980.41|15058.99|14978.99|10
1726734240000|2024-09-19 08:24:00|15058.92|14978.92|15056.32|14976.32|15058.92|14978.92|15056.18|14976.18|10
1726734250000|2024-09-19 08:24:10|15055.4|14975.4|15054.38|14974.38|15055.4|14975.4|15054.37|14974.37|10
1726734260000|2024-09-19 08:24:20|15054.49|14974.49|15053.3|14973.3|15054.49|14974.49|15053.3|14973.3|9
1726734270000|2024-09-19 08:24:30|15052.88|14972.88|15051.56|14971.56|15052.88|14972.88|15051.54|14971.54|10
1726734280000|2024-09-19 08:24:40|15051.39|14971.39|15048.94|14968.94|15051.39|14971.39|15048.94|14968.94|10
1726734290000|2024-09-19 08:24:50|15048.92|14968.92|15048.22|14968.22|15048.92|14968.92|15048.22|14968.22|7
1726734300000|2024-09-19 08:25:00|15048.16|14968.16|15048.23|14968.23|15048.31|14968.31|15048.02|14968.02|10
1726734310000|2024-09-19 08:25:10|15048.24|14968.24|15047.32|14967.32|15048.24|14968.24|15047.3|14967.3|10
1726734320000|2024-09-19 08:25:20|15047.53|14967.53|15047.34|14967.34|15047.88|14967.88|15047.01|14967.01|7
1726734330000|2024-09-19 08:25:30|15047.11|14967.11|15046.06|14966.06|15047.12|14967.12|15045.41|14965.41|10
1726734340000|2024-09-19 08:25:40|15045.59|14965.59|15046.04|14966.04|15046.49|14966.49|15045.03|14965.03|10
1726734350000|2024-09-19 08:25:50|15046.21|14966.21|15046.88|14966.88|15046.9|14966.9|15046.21|14966.21|10
1726734360000|2024-09-19 08:26:00|15046.89|14966.89|15046.79|14966.79|15046.89|14966.89|15046.77|14966.77|3
1726734370000|2024-09-19 08:26:10|15046.91|14966.91|15046.14|14966.14|15046.93|14966.93|15046.09|14966.09|9
1726734380000|2024-09-19 08:26:20|15046.2|14966.2|15045.22|14965.22|15048.11|14968.11|15045.22|14965.22|10
1726734390000|2024-09-19 08:26:30|15043.98|14963.98|15045.36|14965.36|15045.36|14965.36|15043.98|14963.98|8
1726734400000|2024-09-19 08:26:40|15045.82|14965.82|15046.15|14966.15|15046.15|14966.15|15045.26|14965.26|10
1726734410000|2024-09-19 08:26:50|15046.19|14966.19|15046.8|14966.8|15046.8|14966.8|15046.19|14966.19|7
1726734420000|2024-09-19 08:27:00|15047.16|14967.16|15046.14|14966.14|15047.7|14967.7|15046.14|14966.14|10
1726734430000|2024-09-19 08:27:10|15046.08|14966.08|15044|14964|15046.08|14966.08|15044|14964|10
1726734440000|2024-09-19 08:27:20|15043.83|14963.83|15042.8|14962.8|15044.06|14964.06|15042.74|14962.74|10
1726734450000|2024-09-19 08:27:30|15042.79|14962.79|15042.22|14962.22|15042.8|14962.8|15042.09|14962.09|10
1726734460000|2024-09-19 08:27:40|15042.2|14962.2|15042.03|14962.03|15042.36|14962.36|15042.03|14962.03|7
1726734470000|2024-09-19 08:27:50|15042.35|14962.35|15040.96|14960.96|15042.35|14962.35|15040.96|14960.96|9
1726734480000|2024-09-19 08:28:00|15040.89|14960.89|15038.14|14958.14|15040.89|14960.89|15038.14|14958.14|10
1726734490000|2024-09-19 08:28:10|15038.09|14958.09|15036.61|14956.61|15038.09|14958.09|15036.49|14956.49|10
1726734500000|2024-09-19 08:28:20|15035.96|14955.96|15033.19|14953.19|15036.01|14956.01|15033.16|14953.16|10
1726734510000|2024-09-19 08:28:30|15033.2|14953.2|15033.3|14953.3|15033.31|14953.31|15033.2|14953.2|8
1726734520000|2024-09-19 08:28:40|15033.33|14953.33|15031.99|14951.99|15033.33|14953.33|15031.99|14951.99|5
1726734530000|2024-09-19 08:28:50|15031.84|14951.84|15032.16|14952.16|15032.16|14952.16|15031.72|14951.72|10
1726734540000|2024-09-19 08:29:00|15032.86|14952.86|15033.9|14953.9|15033.9|14953.9|15032.86|14952.86|10
1726734550000|2024-09-19 08:29:10|15033.96|14953.96|15035.37|14955.37|15035.37|14955.37|15033.96|14953.96|7
1726734560000|2024-09-19 08:29:20|15035.81|14955.81|15036.66|14956.66|15037.42|14957.42|15035.81|14955.81|10
1726734570000|2024-09-19 08:29:30|15036.51|14956.51|15036.94|14956.94|15037.44|14957.44|15036.51|14956.51|7
1726734580000|2024-09-19 08:29:40|15037.07|14957.07|15036.28|14956.28|15037.08|14957.08|15036.28|14956.28|6
1726734590000|2024-09-19 08:29:50|15036.17|14956.17|15037.24|14957.24|15037.24|14957.24|15036.17|14956.17|10
1726734600000|2024-09-19 08:30:00|15037.26|14957.26|15037.5|14957.5|15038.01|14958.01|15037.14|14957.14|10
1726734610000|2024-09-19 08:30:10|15037.48|14957.48|15037.26|14957.26|15037.48|14957.48|15037.24|14957.24|7
1726734620000|2024-09-19 08:30:20|15037.1|14957.1|15036.57|14956.57|15037.1|14957.1|15036.4|14956.4|10
1726734630000|2024-09-19 08:30:30|15036.56|14956.56|15036.93|14956.93|15036.93|14956.93|15036.13|14956.13|9
1726734640000|2024-09-19 08:30:40|15038|14958|15039.51|14959.51|15039.51|14959.51|15038|14958|9
1726734650000|2024-09-19 08:30:50|15039.71|14959.71|15040.9|14960.9|15040.9|14960.9|15039.65|14959.65|8
1726734660000|2024-09-19 08:31:00|15040.92|14960.92|15040.29|14960.29|15041.3|14961.3|15040.29|14960.29|9
1726734670000|2024-09-19 08:31:10|15040.33|14960.33|15042.15|14962.15|15042.15|14962.15|15040.33|14960.33|10
1726734680000|2024-09-19 08:31:20|15042.2|14962.2|15042.87|14962.87|15042.87|14962.87|15041.88|14961.88|9
1726734690000|2024-09-19 08:31:30|15042.88|14962.88|15044.04|14964.04|15044.04|14964.04|15042.88|14962.88|10
1726734700000|2024-09-19 08:31:40|15044.01|14964.01|15044.61|14964.61|15044.65|14964.65|15043.98|14963.98|8
1726734710000|2024-09-19 08:31:50|15044.62|14964.62|15045.4|14965.4|15045.6|14965.6|15044.62|14964.62|8
1726734720000|2024-09-19 08:32:00|15045.49|14965.49|15045.4|14965.4|15045.49|14965.49|15044.85|14964.85|9
1726734730000|2024-09-19 08:32:10|15044.61|14964.61|15046.96|14966.96|15046.98|14966.98|15044.22|14964.22|10
1726734740000|2024-09-19 08:32:20|15048|14968|15050.02|14970.02|15050.5|14970.5|15048|14968|10
1726734750000|2024-09-19 08:32:30|15050.03|14970.03|15050.2|14970.2|15050.4|14970.4|15050.03|14970.03|9
1726734760000|2024-09-19 08:32:40|15051.16|14971.16|15052.19|14972.19|15052.43|14972.43|15051.16|14971.16|9
1726734770000|2024-09-19 08:32:50|15052.21|14972.21|15052.08|14972.08|15052.23|14972.23|15052.03|14972.03|7
1726734780000|2024-09-19 08:33:00|15052.13|14972.13|15051.66|14971.66|15052.17|14972.17|15051.66|14971.66|9
1726734790000|2024-09-19 08:33:10|15051.64|14971.64|15049.36|14969.36|15051.64|14971.64|15049.36|14969.36|10
1726734800000|2024-09-19 08:33:20|15048.74|14968.74|15048.11|14968.11|15048.81|14968.81|15048.11|14968.11|8
1726734810000|2024-09-19 08:33:30|15046.95|14966.95|15045.27|14965.27|15047.36|14967.36|15045.26|14965.26|10
1726734820000|2024-09-19 08:33:40|15045.32|14965.32|15044.35|14964.35|15045.32|14965.32|15044.08|14964.08|9
1726734830000|2024-09-19 08:33:50|15044.27|14964.27|15043.74|14963.74|15044.27|14964.27|15043.71|14963.71|10
1726734840000|2024-09-19 08:34:00|15043.73|14963.73|15043.78|14963.78|15043.78|14963.78|15043.43|14963.43|10
1726734850000|2024-09-19 08:34:10|15043.98|14963.98|15043.59|14963.59|15043.98|14963.98|15043.58|14963.58|10
1726734860000|2024-09-19 08:34:20|15043.41|14963.41|15042.22|14962.22|15043.41|14963.41|15041.98|14961.98|10
1726734870000|2024-09-19 08:34:30|15041.82|14961.82|15040.29|14960.29|15041.82|14961.82|15040.06|14960.06|9
1726734880000|2024-09-19 08:34:40|15040.18|14960.18|15039.88|14959.88|15040.18|14960.18|15039.88|14959.88|9
1726734890000|2024-09-19 08:34:50|15039.86|14959.86|15039.34|14959.34|15040|14960|15039.34|14959.34|9
1726734900000|2024-09-19 08:35:00|15039.47|14959.47|15040.97|14960.97|15040.97|14960.97|15039.35|14959.35|10
1726734910000|2024-09-19 08:35:10|15041.24|14961.24|15040.86|14960.86|15041.24|14961.24|15040.67|14960.67|9
1726734920000|2024-09-19 08:35:20|15040.76|14960.76|15041.15|14961.15|15041.15|14961.15|15040.38|14960.38|6
1726734930000|2024-09-19 08:35:30|15041.3|14961.3|15041.99|14961.99|15041.99|14961.99|15041.29|14961.29|9
1726734940000|2024-09-19 08:35:40|15041.98|14961.98|15042.45|14962.45|15042.45|14962.45|15041.98|14961.98|6
1726734950000|2024-09-19 08:35:50|15042.43|14962.43|15042.38|14962.38|15042.48|14962.48|15042.11|14962.11|9
1726734960000|2024-09-19 08:36:00|15042.41|14962.41|15040.89|14960.89|15042.57|14962.57|15040.89|14960.89|9
1726734970000|2024-09-19 08:36:10|15040.43|14960.43|15040.22|14960.22|15040.43|14960.43|15040.21|14960.21|8
1726734980000|2024-09-19 08:36:20|15040.21|14960.21|15040.35|14960.35|15040.35|14960.35|15040.14|14960.14|7
1726734990000|2024-09-19 08:36:30|15040.49|14960.49|15040.47|14960.47|15040.8|14960.8|15040.46|14960.46|9
1726735000000|2024-09-19 08:36:40|15040.44|14960.44|15040.71|14960.71|15040.71|14960.71|15040.32|14960.32|8
1726735010000|2024-09-19 08:36:50|15040.46|14960.46|15042.73|14962.73|15042.73|14962.73|15040.46|14960.46|10
1726735020000|2024-09-19 08:37:00|15043.32|14963.32|15041.56|14961.56|15043.36|14963.36|15041.51|14961.51|10
1726735030000|2024-09-19 08:37:10|15042.45|14962.45|15043.39|14963.39|15043.62|14963.62|15042.45|14962.45|10
1726735040000|2024-09-19 08:37:20|15044.35|14964.35|15044.71|14964.71|15044.71|14964.71|15044.35|14964.35|5
1726735050000|2024-09-19 08:37:30|15044.77|14964.77|15044.97|14964.97|15045.12|14965.12|15044.77|14964.77|9
1726735060000|2024-09-19 08:37:40|15045.03|14965.03|15044.59|14964.59|15045.03|14965.03|15044.14|14964.14|10
1726735070000|2024-09-19 08:37:50|15044.88|14964.88|15044.97|14964.97|15044.98|14964.98|15044.73|14964.73|9
1726735080000|2024-09-19 08:38:00|15045.05|14965.05|15043.59|14963.59|15045.15|14965.15|15043.57|14963.57|10
1726735090000|2024-09-19 08:38:10|15043.55|14963.55|15043.31|14963.31|15043.62|14963.62|15043.17|14963.17|10
1726735100000|2024-09-19 08:38:20|15043.59|14963.59|15043.45|14963.45|15043.82|14963.82|15043.16|14963.16|10
1726735110000|2024-09-19 08:38:30|15043.3|14963.3|15042.83|14962.83|15043.41|14963.41|15042.83|14962.83|9
1726735120000|2024-09-19 08:38:40|15042.82|14962.82|15042.19|14962.19|15043.11|14963.11|15042.19|14962.19|9
1726735130000|2024-09-19 08:38:50|15041.73|14961.73|15041.47|14961.47|15041.73|14961.73|15041.31|14961.31|10
1726735140000|2024-09-19 08:39:00|15041.82|14961.82|15040.36|14960.36|15041.82|14961.82|15040.36|14960.36|9
1726735150000|2024-09-19 08:39:10|15040.17|14960.17|15038.31|14958.31|15040.17|14960.17|15038.31|14958.31|9
1726735160000|2024-09-19 08:39:20|15038.3|14958.3|15034.89|14954.89|15038.3|14958.3|15034.89|14954.89|10
1726735170000|2024-09-19 08:39:30|15034.88|14954.88|15036.45|14956.45|15036.45|14956.45|15034.88|14954.88|8
1726735180000|2024-09-19 08:39:40|15036.61|14956.61|15035.9|14955.9|15036.78|14956.78|15035.9|14955.9|10
1726735190000|2024-09-19 08:39:50|15035.76|14955.76|15034.84|14954.84|15035.88|14955.88|15034.71|14954.71|8
1726735200000|2024-09-19 08:40:00|15034.9|14954.9|15034.39|14954.39|15034.9|14954.9|15034.14|14954.14|10
1726735210000|2024-09-19 08:40:10|15034.22|14954.22|15033.83|14953.83|15034.22|14954.22|15033.72|14953.72|10
1726735220000|2024-09-19 08:40:20|15033.69|14953.69|15033.5|14953.5|15033.69|14953.69|15033.31|14953.31|9
1726735230000|2024-09-19 08:40:30|15032.73|14952.73|15031.65|14951.65|15032.73|14952.73|15031.65|14951.65|10
1726735240000|2024-09-19 08:40:40|15031.64|14951.64|15032.18|14952.18|15032.37|14952.37|15031.64|14951.64|9
1726735250000|2024-09-19 08:40:50|15030.76|14950.76|15030.51|14950.51|15030.77|14950.77|15030.44|14950.44|5
1726735260000|2024-09-19 08:41:00|15030.61|14950.61|15030.59|14950.59|15030.86|14950.86|15030.59|14950.59|7
1726735270000|2024-09-19 08:41:10|15030.55|14950.55|15027.95|14947.95|15030.55|14950.55|15027.95|14947.95|10
1726735280000|2024-09-19 08:41:20|15027.96|14947.96|15027.39|14947.39|15027.96|14947.96|15027.39|14947.39|10
1726735290000|2024-09-19 08:41:30|15027.21|14947.21|15026.62|14946.62|15027.28|14947.28|15026.62|14946.62|10
1726735300000|2024-09-19 08:41:40|15026.54|14946.54|15025.57|14945.57|15026.54|14946.54|15025.43|14945.43|10
1726735310000|2024-09-19 08:41:50|15025.55|14945.55|15024.84|14944.84|15025.55|14945.55|15024.18|14944.18|9
1726735320000|2024-09-19 08:42:00|15024.49|14944.49|15023.17|14943.17|15024.49|14944.49|15023.17|14943.17|10
1726735330000|2024-09-19 08:42:10|15023.08|14943.08|15021.99|14941.99|15023.52|14943.52|15021.97|14941.97|10
1726735340000|2024-09-19 08:42:20|15022.42|14942.42|15024.17|14944.17|15024.17|14944.17|15022.42|14942.42|10
1726735350000|2024-09-19 08:42:30|15024.64|14944.64|15027.63|14947.63|15027.63|14947.63|15024.64|14944.64|10
1726735360000|2024-09-19 08:42:40|15028.31|14948.31|15029.95|14949.95|15029.95|14949.95|15028.31|14948.31|8
1726735370000|2024-09-19 08:42:50|15030.35|14950.35|15031.17|14951.17|15031.19|14951.19|15030.21|14950.21|9
1726735380000|2024-09-19 08:43:00|15031.26|14951.26|15032.27|14952.27|15032.3|14952.3|15031.23|14951.23|10
1726735390000|2024-09-19 08:43:10|15034.06|14954.06|15034.55|14954.55|15034.96|14954.96|15034.02|14954.02|9
1726735400000|2024-09-19 08:43:20|15034.47|14954.47|15034.28|14954.28|15034.59|14954.59|15034.24|14954.24|10
1726735410000|2024-09-19 08:43:30|15034.24|14954.24|15034.34|14954.34|15034.34|14954.34|15034.02|14954.02|9
1726735420000|2024-09-19 08:43:40|15034.33|14954.33|15033.32|14953.32|15034.64|14954.64|15033.32|14953.32|10
1726735430000|2024-09-19 08:43:50|15033.33|14953.33|15031.18|14951.18|15033.33|14953.33|15031.18|14951.18|10
1726735440000|2024-09-19 08:44:00|15030.91|14950.91|15030.23|14950.23|15030.91|14950.91|15030.23|14950.23|10
1726735450000|2024-09-19 08:44:10|15030.21|14950.21|15028.91|14948.91|15030.21|14950.21|15028.91|14948.91|10
1726735460000|2024-09-19 08:44:20|15028.92|14948.92|15029.37|14949.37|15029.37|14949.37|15028.89|14948.89|10
1726735470000|2024-09-19 08:44:30|15029.24|14949.24|15028.94|14948.94|15029.4|14949.4|15028.88|14948.88|10
1726735480000|2024-09-19 08:44:40|15028.78|14948.78|15027.24|14947.24|15028.89|14948.89|15027.24|14947.24|10
1726735490000|2024-09-19 08:44:50|15026.51|14946.51|15026.44|14946.44|15026.51|14946.51|15026.18|14946.18|8
1726735500000|2024-09-19 08:45:00|15026.28|14946.28|15025.3|14945.3|15026.28|14946.28|15025.3|14945.3|10
1726735510000|2024-09-19 08:45:10|15025.67|14945.67|15021.78|14941.78|15025.67|14945.67|15021.78|14941.78|10
1726735520000|2024-09-19 08:45:20|15022.03|14942.03|15022.71|14942.71|15022.85|14942.85|15022.03|14942.03|10
1726735530000|2024-09-19 08:45:30|15023.21|14943.21|15025.55|14945.55|15025.55|14945.55|15023.21|14943.21|9
1726735540000|2024-09-19 08:45:40|15024.67|14944.67|15025.17|14945.17|15025.37|14945.37|15024.07|14944.07|10
1726735550000|2024-09-19 08:45:50|15025.13|14945.13|15025.52|14945.52|15025.67|14945.67|15025|14945|10
1726735560000|2024-09-19 08:46:00|15025.55|14945.55|15026.7|14946.7|15026.7|14946.7|15025.55|14945.55|9
1726735570000|2024-09-19 08:46:10|15026.85|14946.85|15028.82|14948.82|15028.82|14948.82|15026.85|14946.85|9
1726735580000|2024-09-19 08:46:20|15028.86|14948.86|15028.74|14948.74|15029.02|14949.02|15028.74|14948.74|10
1726735590000|2024-09-19 08:46:30|15028.73|14948.73|15029.85|14949.85|15029.91|14949.91|15028.73|14948.73|8
1726735600000|2024-09-19 08:46:40|15030.18|14950.18|15031.26|14951.26|15031.27|14951.27|15030.06|14950.06|10
1726735610000|2024-09-19 08:46:50|15031.47|14951.47|15031.31|14951.31|15031.5|14951.5|15031.27|14951.27|8
1726735620000|2024-09-19 08:47:00|15031.22|14951.22|15031.47|14951.47|15031.47|14951.47|15030.88|14950.88|10
1726735630000|2024-09-19 08:47:10|15031.59|14951.59|15030.55|14950.55|15031.77|14951.77|15030.55|14950.55|10
1726735640000|2024-09-19 08:47:20|15030.08|14950.08|15028.59|14948.59|15030.08|14950.08|15028.56|14948.56|10
1726735650000|2024-09-19 08:47:30|15028.65|14948.65|15027.95|14947.95|15028.77|14948.77|15027.95|14947.95|9
1726735660000|2024-09-19 08:47:40|15028.13|14948.13|15027.2|14947.2|15028.56|14948.56|15027.2|14947.2|10
1726735670000|2024-09-19 08:47:50|15027.03|14947.03|15024.67|14944.67|15027.04|14947.04|15024.67|14944.67|9
1726735680000|2024-09-19 08:48:00|15023.97|14943.97|15021.11|14941.11|15024.09|14944.09|15021.11|14941.11|10
1726735690000|2024-09-19 08:48:10|15020.98|14940.98|15020.02|14940.02|15021.16|14941.16|15020.02|14940.02|10
1726735700000|2024-09-19 08:48:20|15019.72|14939.72|15018.14|14938.14|15019.72|14939.72|15018|14938|10
1726735710000|2024-09-19 08:48:30|15018.4|14938.4|15015.53|14935.53|15018.44|14938.44|15015.53|14935.53|10
1726735720000|2024-09-19 08:48:40|15015.83|14935.83|15014.71|14934.71|15015.83|14935.83|15014.48|14934.48|8
1726735730000|2024-09-19 08:48:50|15014.69|14934.69|15013.85|14933.85|15014.76|14934.76|15013.85|14933.85|6
1726735740000|2024-09-19 08:49:00|15013.73|14933.73|15014.33|14934.33|15014.33|14934.33|15013.64|14933.64|10
1726735750000|2024-09-19 08:49:10|15014.34|14934.34|15014.08|14934.08|15014.34|14934.34|15013.84|14933.84|10
1726735760000|2024-09-19 08:49:20|15014.06|14934.06|15014.26|14934.26|15014.26|14934.26|15014.03|14934.03|9
1726735770000|2024-09-19 08:49:30|15014.65|14934.65|15015.32|14935.32|15015.39|14935.39|15014.65|14934.65|10
1726735780000|2024-09-19 08:49:40|15015.33|14935.33|15015.73|14935.73|15015.73|14935.73|15015.23|14935.23|9
1726735790000|2024-09-19 08:49:50|15015.38|14935.38|15016.06|14936.06|15016.4|14936.4|15015.21|14935.21|10
1726735800000|2024-09-19 08:50:00|15016.04|14936.04|15016.95|14936.95|15016.95|14936.95|15016.04|14936.04|10
1726735810000|2024-09-19 08:50:10|15017.07|14937.07|15019.29|14939.29|15019.29|14939.29|15017.07|14937.07|10
1726735820000|2024-09-19 08:50:20|15019.57|14939.57|15019.8|14939.8|15019.89|14939.89|15019.57|14939.57|9
1726735830000|2024-09-19 08:50:30|15019.74|14939.74|15019.97|14939.97|15019.97|14939.97|15019.71|14939.71|9
1726735840000|2024-09-19 08:50:40|15019.22|14939.22|15018.96|14938.96|15019.22|14939.22|15018.7|14938.7|10
1726735850000|2024-09-19 08:50:50|15018.65|14938.65|15017.03|14937.03|15018.65|14938.65|15017.03|14937.03|9
1726735860000|2024-09-19 08:51:00|15016.68|14936.68|15015.05|14935.05|15016.68|14936.68|15015.02|14935.02|10
1726735870000|2024-09-19 08:51:10|15015.22|14935.22|15014.85|14934.85|15015.7|14935.7|15014.85|14934.85|9
1726735880000|2024-09-19 08:51:20|15014.63|14934.63|15014.13|14934.13|15014.63|14934.63|15014.13|14934.13|10
1726735890000|2024-09-19 08:51:30|15013.98|14933.98|15013.33|14933.33|15014.05|14934.05|15013.3|14933.3|10
1726735900000|2024-09-19 08:51:40|15013.42|14933.42|15012.41|14932.41|15013.42|14933.42|15012.41|14932.41|10
1726735910000|2024-09-19 08:51:50|15012.56|14932.56|15011.88|14931.88|15012.77|14932.77|15011.88|14931.88|10
1726735920000|2024-09-19 08:52:00|15011.81|14931.81|15011.79|14931.79|15011.98|14931.98|15011.61|14931.61|9
1726735930000|2024-09-19 08:52:10|15011.78|14931.78|15011.49|14931.49|15011.78|14931.78|15011.49|14931.49|6
1726735940000|2024-09-19 08:52:20|15011.67|14931.67|15010.45|14930.45|15011.67|14931.67|15010.15|14930.15|10
1726735950000|2024-09-19 08:52:30|15010.51|14930.51|15010.23|14930.23|15010.51|14930.51|15010.12|14930.12|9
1726735960000|2024-09-19 08:52:40|15010.08|14930.08|15010.69|14930.69|15010.69|14930.69|15010.08|14930.08|7
1726735970000|2024-09-19 08:52:50|15010.7|14930.7|15009.74|14929.74|15010.7|14930.7|15009.56|14929.56|10
1726735980000|2024-09-19 08:53:00|15009.76|14929.76|15009.14|14929.14|15009.79|14929.79|15009.14|14929.14|10
1726735990000|2024-09-19 08:53:10|15008.15|14928.15|15008.1|14928.1|15008.26|14928.26|15007.98|14927.98|10
1726736000000|2024-09-19 08:53:20|15007.51|14927.51|15006.84|14926.84|15007.56|14927.56|15006.84|14926.84|9
1726736010000|2024-09-19 08:53:30|15006.77|14926.77|15006.5|14926.5|15006.77|14926.77|15006.46|14926.46|7
1726736020000|2024-09-19 08:53:40|15006.62|14926.62|15007.6|14927.6|15007.6|14927.6|15006.62|14926.62|10
1726736030000|2024-09-19 08:53:50|15007.61|14927.61|15010.21|14930.21|15010.21|14930.21|15007.61|14927.61|10
1726736040000|2024-09-19 08:54:00|15010.47|14930.47|15011.05|14931.05|15011.05|14931.05|15010.42|14930.42|10
1726736050000|2024-09-19 08:54:10|15011.17|14931.17|15010.41|14930.41|15011.58|14931.58|15010.28|14930.28|10
1726736060000|2024-09-19 08:54:20|15010.46|14930.46|15009.41|14929.41|15010.48|14930.48|15009.41|14929.41|10
1726736070000|2024-09-19 08:54:30|15009.69|14929.69|15008.56|14928.56|15009.69|14929.69|15008.56|14928.56|10
1726736080000|2024-09-19 08:54:40|15008.53|14928.53|15008.52|14928.52|15008.94|14928.94|15008.52|14928.52|9
1726736090000|2024-09-19 08:54:50|15008.59|14928.59|15009.43|14929.43|15009.43|14929.43|15008.59|14928.59|9
1726736100000|2024-09-19 08:55:00|15009.48|14929.48|15008.91|14928.91|15009.52|14929.52|15008.91|14928.91|8
1726736110000|2024-09-19 08:55:10|15008.99|14928.99|15008.85|14928.85|15009.15|14929.15|15008.78|14928.78|10
1726736120000|2024-09-19 08:55:20|15008.92|14928.92|15009.48|14929.48|15009.48|14929.48|15008.92|14928.92|10
1726736130000|2024-09-19 08:55:30|15009.5|14929.5|15010.47|14930.47|15010.53|14930.53|15009.5|14929.5|8
1726736140000|2024-09-19 08:55:40|15010.35|14930.35|15010.67|14930.67|15010.67|14930.67|15009.83|14929.83|9
1726736150000|2024-09-19 08:55:50|15011.08|14931.08|15011.84|14931.84|15012.01|14932.01|15011.08|14931.08|9
1726736160000|2024-09-19 08:56:00|15011.98|14931.98|15015.53|14935.53|15015.54|14935.54|15011.98|14931.98|10
1726736170000|2024-09-19 08:56:10|15015.98|14935.98|15016.28|14936.28|15016.28|14936.28|15015.41|14935.41|9
1726736180000|2024-09-19 08:56:20|15016.21|14936.21|15016.98|14936.98|15016.98|14936.98|15016.21|14936.21|9
1726736190000|2024-09-19 08:56:30|15017.01|14937.01|15018.92|14938.92|15018.92|14938.92|15016.87|14936.87|9
1726736200000|2024-09-19 08:56:40|15019.15|14939.15|15019.07|14939.07|15019.21|14939.21|15018.98|14938.98|8
1726736210000|2024-09-19 08:56:50|15019.06|14939.06|15020.41|14940.41|15020.41|14940.41|15019.06|14939.06|9
1726736220000|2024-09-19 08:57:00|15020.43|14940.43|15019.21|14939.21|15020.88|14940.88|15019.21|14939.21|10
1726736230000|2024-09-19 08:57:10|15018.9|14938.9|15018.49|14938.49|15018.9|14938.9|15018.3|14938.3|10
1726736240000|2024-09-19 08:57:20|15018.6|14938.6|15018.97|14938.97|15019.34|14939.34|15018.6|14938.6|9
1726736250000|2024-09-19 08:57:30|15018.85|14938.85|15018.74|14938.74|15019.06|14939.06|15018.68|14938.68|10
1726736260000|2024-09-19 08:57:40|15018.78|14938.78|15018.18|14938.18|15018.84|14938.84|15018.14|14938.14|9
1726736270000|2024-09-19 08:57:50|15018.19|14938.19|15019.79|14939.79|15019.79|14939.79|15018.19|14938.19|8
1726736280000|2024-09-19 08:58:00|15019.84|14939.84|15019.78|14939.78|15020.46|14940.46|15019.78|14939.78|10
1726736290000|2024-09-19 08:58:10|15019.41|14939.41|15017.14|14937.14|15019.41|14939.41|15016.75|14936.75|10
1726736300000|2024-09-19 08:58:20|15017.23|14937.23|15016.03|14936.03|15017.23|14937.23|15015.72|14935.72|10
1726736310000|2024-09-19 08:58:30|15016.01|14936.01|15015.27|14935.27|15016.33|14936.33|15015.27|14935.27|9
1726736320000|2024-09-19 08:58:40|15014.86|14934.86|15014.13|14934.13|15014.86|14934.86|15014.13|14934.13|9
1726736330000|2024-09-19 08:58:50|15014.08|14934.08|15014.01|14934.01|15014.26|14934.26|15013.88|14933.88|9
1726736340000|2024-09-19 08:59:00|15013.68|14933.68|15011.59|14931.59|15013.68|14933.68|15011.59|14931.59|10
1726736350000|2024-09-19 08:59:10|15011.95|14931.95|15012.57|14932.57|15012.57|14932.57|15011.85|14931.85|9
1726736360000|2024-09-19 08:59:20|15012.6|14932.6|15012.65|14932.65|15012.66|14932.66|15012.53|14932.53|9
1726736370000|2024-09-19 08:59:30|15012.44|14932.44|15011.97|14931.97|15012.54|14932.54|15011.97|14931.97|8
1726736380000|2024-09-19 08:59:40|15011.96|14931.96|15013.24|14933.24|15013.24|14933.24|15011.61|14931.61|10
1726736390000|2024-09-19 08:59:50|15013.3|14933.3|15012.88|14932.88|15013.33|14933.33|15012.88|14932.88|9
1726736400000|2024-09-19 09:00:00|15012.79|14932.79|15014.38|14934.38|15014.39|14934.39|15012.79|14932.79|10
1726736410000|2024-09-19 09:00:10|15014.41|14934.41|15015.27|14935.27|15015.28|14935.28|15014.41|14934.41|9
1726736420000|2024-09-19 09:00:20|15015.29|14935.29|15015.75|14935.75|15015.75|14935.75|15015.29|14935.29|8
1726736430000|2024-09-19 09:00:30|15015.48|14935.48|15015.38|14935.38|15015.49|14935.49|15014.47|14934.47|9
1726736440000|2024-09-19 09:00:40|15015.43|14935.43|15014.53|14934.53|15015.43|14935.43|15014.53|14934.53|9
1726736450000|2024-09-19 09:00:50|15014.39|14934.39|15013.74|14933.74|15014.39|14934.39|15013.62|14933.62|10
1726736460000|2024-09-19 09:01:00|15013.73|14933.73|15011.24|14931.24|15013.73|14933.73|15011.24|14931.24|9
1726736470000|2024-09-19 09:01:10|15011.12|14931.12|15008.9|14928.9|15011.12|14931.12|15008.9|14928.9|10
1726736480000|2024-09-19 09:01:20|15008.49|14928.49|15006.37|14926.37|15008.49|14928.49|15006.36|14926.36|9
1726736490000|2024-09-19 09:01:30|15006.35|14926.35|15005.67|14925.67|15006.35|14926.35|15005.67|14925.67|9
1726736500000|2024-09-19 09:01:40|15005.81|14925.81|15005.69|14925.69|15005.93|14925.93|15005.69|14925.69|7
1726736510000|2024-09-19 09:01:50|15005.38|14925.38|15007.27|14927.27|15007.27|14927.27|15005.34|14925.34|10
1726736520000|2024-09-19 09:02:00|15007.48|14927.48|15006.07|14926.07|15007.54|14927.54|15006.07|14926.07|10
1726736530000|2024-09-19 09:02:10|15004.75|14924.75|15002.14|14922.14|15004.75|14924.75|15002.14|14922.14|9
1726736540000|2024-09-19 09:02:20|15002.2|14922.2|15002.34|14922.34|15002.34|14922.34|15001.52|14921.52|10
1726736550000|2024-09-19 09:02:30|15002.4|14922.4|15001.9|14921.9|15002.4|14922.4|15001.08|14921.08|10
1726736560000|2024-09-19 09:02:40|15001.87|14921.87|15002.03|14922.03|15002.03|14922.03|15001.87|14921.87|6
1726736570000|2024-09-19 09:02:50|15002.44|14922.44|15003.14|14923.14|15003.14|14923.14|15002.44|14922.44|10
1726736580000|2024-09-19 09:03:00|15003.24|14923.24|15005.21|14925.21|15005.37|14925.37|15003.13|14923.13|10
1726736590000|2024-09-19 09:03:10|15005.24|14925.24|15007.54|14927.54|15007.54|14927.54|15005.07|14925.07|10
1726736600000|2024-09-19 09:03:20|15007.55|14927.55|15007.6|14927.6|15007.94|14927.94|15006.84|14926.84|9
1726736610000|2024-09-19 09:03:30|15007.61|14927.61|15008.95|14928.95|15008.95|14928.95|15007.61|14927.61|9
1726736620000|2024-09-19 09:03:40|15009.14|14929.14|15009.36|14929.36|15009.36|14929.36|15009.08|14929.08|8
1726736630000|2024-09-19 09:03:50|15009.55|14929.55|15010.08|14930.08|15010.08|14930.08|15009.55|14929.55|10
1726736640000|2024-09-19 09:04:00|15010.15|14930.15|15010.33|14930.33|15010.33|14930.33|15009.63|14929.63|10
1726736650000|2024-09-19 09:04:10|15010.21|14930.21|15013.47|14933.47|15013.47|14933.47|15010.21|14930.21|9
1726736660000|2024-09-19 09:04:20|15013.99|14933.99|15013.95|14933.95|15014.09|14934.09|15013.91|14933.91|6
1726736670000|2024-09-19 09:04:30|15014.28|14934.28|15015.78|14935.78|15015.78|14935.78|15014.28|14934.28|9
1726736680000|2024-09-19 09:04:40|15017.12|14937.12|15020.53|14940.53|15020.53|14940.53|15017.12|14937.12|9
1726736690000|2024-09-19 09:04:50|15020.99|14940.99|15028.56|14948.56|15028.56|14948.56|15020.99|14940.99|10
1726736700000|2024-09-19 09:05:00|15028.48|14948.48|15028.69|14948.69|15028.69|14948.69|15027.89|14947.89|9
1726736710000|2024-09-19 09:05:10|15028.71|14948.71|15029.82|14949.82|15029.82|14949.82|15028.71|14948.71|8
1726736720000|2024-09-19 09:05:20|15029.89|14949.89|15029.62|14949.62|15029.89|14949.89|15029.53|14949.53|10
1726736730000|2024-09-19 09:05:30|15029.69|14949.69|15028.26|14948.26|15029.69|14949.69|15026.94|14946.94|10
1726736740000|2024-09-19 09:05:40|15028.07|14948.07|15029.45|14949.45|15029.45|14949.45|15027.96|14947.96|10
1726736750000|2024-09-19 09:05:50|15029.46|14949.46|15028.59|14948.59|15029.46|14949.46|15028.59|14948.59|9
1726736760000|2024-09-19 09:06:00|15028.41|14948.41|15028.66|14948.66|15028.68|14948.68|15028.27|14948.27|9
1726736770000|2024-09-19 09:06:10|15028.68|14948.68|15028.88|14948.88|15029.31|14949.31|15028.68|14948.68|8
1726736780000|2024-09-19 09:06:20|15028.9|14948.9|15030.04|14950.04|15030.04|14950.04|15028.9|14948.9|9
1726736790000|2024-09-19 09:06:30|15030.08|14950.08|15030.14|14950.14|15030.39|14950.39|15030.05|14950.05|9
1726736800000|2024-09-19 09:06:40|15030.24|14950.24|15029.68|14949.68|15030.24|14950.24|15029.68|14949.68|8
1726736810000|2024-09-19 09:06:50|15029.71|14949.71|15029.24|14949.24|15029.71|14949.71|15029.24|14949.24|9
1726736820000|2024-09-19 09:07:00|15029.42|14949.42|15029.04|14949.04|15029.43|14949.43|15028.71|14948.71|10
1726736830000|2024-09-19 09:07:10|15030.6|14950.6|15030.58|14950.58|15030.6|14950.6|15030.15|14950.15|8
1726736840000|2024-09-19 09:07:20|15030.38|14950.38|15030.46|14950.46|15030.75|14950.75|15030.38|14950.38|7
1726736850000|2024-09-19 09:07:30|15030.9|14950.9|15030.85|14950.85|15031.05|14951.05|15030.41|14950.41|9
1726736860000|2024-09-19 09:07:40|15031|14951|15030.68|14950.68|15031|14951|15030.68|14950.68|8
1726736870000|2024-09-19 09:07:50|15030.73|14950.73|15031.52|14951.52|15031.52|14951.52|15030.6|14950.6|9
1726736880000|2024-09-19 09:08:00|15031.56|14951.56|15031.72|14951.72|15031.77|14951.77|15031.53|14951.53|9
1726736890000|2024-09-19 09:08:10|15031.71|14951.71|15030.68|14950.68|15031.74|14951.74|15030.68|14950.68|8
1726736900000|2024-09-19 09:08:20|15030.66|14950.66|15030.23|14950.23|15030.67|14950.67|15030.23|14950.23|8
1726736910000|2024-09-19 09:08:30|15029.39|14949.39|15028.53|14948.53|15029.39|14949.39|15028.53|14948.53|7
1726736920000|2024-09-19 09:08:40|15028.76|14948.76|15029.55|14949.55|15029.56|14949.56|15028.76|14948.76|7
1726736930000|2024-09-19 09:08:50|15029.68|14949.68|15029.66|14949.66|15029.9|14949.9|15029.64|14949.64|7
1726736940000|2024-09-19 09:09:00|15029.6|14949.6|15029.68|14949.68|15029.92|14949.92|15029.39|14949.39|10
1726736950000|2024-09-19 09:09:10|15029.75|14949.75|15030.55|14950.55|15030.55|14950.55|15029.75|14949.75|8
1726736960000|2024-09-19 09:09:20|15030.65|14950.65|15030.61|14950.61|15031.07|14951.07|15030.61|14950.61|10
1726736970000|2024-09-19 09:09:30|15030.59|14950.59|15030.17|14950.17|15030.59|14950.59|15029.95|14949.95|9
1726736980000|2024-09-19 09:09:40|15030.14|14950.14|15029.82|14949.82|15030.39|14950.39|15029.59|14949.59|10
1726736990000|2024-09-19 09:09:50|15029.64|14949.64|15029.32|14949.32|15029.92|14949.92|15029.21|14949.21|10
1726737000000|2024-09-19 09:10:00|15029.88|14949.88|15030.13|14950.13|15030.21|14950.21|15029.67|14949.67|9
1726737010000|2024-09-19 09:10:10|15029.81|14949.81|15029.73|14949.73|15029.81|14949.81|15029.64|14949.64|10
1726737020000|2024-09-19 09:10:20|15029.43|14949.43|15029.4|14949.4|15029.82|14949.82|15029.21|14949.21|10
1726737030000|2024-09-19 09:10:30|15029.26|14949.26|15028.51|14948.51|15029.32|14949.32|15028.41|14948.41|10
1726737040000|2024-09-19 09:10:40|15028.96|14948.96|15028.95|14948.95|15029.18|14949.18|15028.95|14948.95|8
1726737050000|2024-09-19 09:10:50|15028.94|14948.94|15030.73|14950.73|15030.73|14950.73|15028.94|14948.94|9
1726737060000|2024-09-19 09:11:00|15030.85|14950.85|15035.17|14955.17|15035.17|14955.17|15030.85|14950.85|10
1726737070000|2024-09-19 09:11:10|15035.34|14955.34|15037.83|14957.83|15037.83|14957.83|15035.34|14955.34|10
1726737080000|2024-09-19 09:11:20|15038.42|14958.42|15039.72|14959.72|15039.72|14959.72|15038.42|14958.42|9
1726737090000|2024-09-19 09:11:30|15040.05|14960.05|15040.32|14960.32|15040.74|14960.74|15040.05|14960.05|10
1726737100000|2024-09-19 09:11:40|15040.13|14960.13|15040.14|14960.14|15040.5|14960.5|15040.1|14960.1|9
1726737110000|2024-09-19 09:11:50|15040.16|14960.16|15039.65|14959.65|15040.16|14960.16|15039.27|14959.27|10
1726737120000|2024-09-19 09:12:00|15039.67|14959.67|15039.5|14959.5|15039.85|14959.85|15039.48|14959.48|9
1726737130000|2024-09-19 09:12:10|15039.51|14959.51|15039.84|14959.84|15039.89|14959.89|15039.51|14959.51|8
1726737140000|2024-09-19 09:12:20|15039.95|14959.95|15040.72|14960.72|15040.72|14960.72|15039.9|14959.9|9
1726737150000|2024-09-19 09:12:30|15040.71|14960.71|15040.22|14960.22|15040.8|14960.8|15040.2|14960.2|7
1726737160000|2024-09-19 09:12:40|15040.05|14960.05|15039.07|14959.07|15040.05|14960.05|15038.72|14958.72|8
1726737170000|2024-09-19 09:12:50|15039.03|14959.03|15039.22|14959.22|15039.55|14959.55|15039.03|14959.03|9
1726737180000|2024-09-19 09:13:00|15039.21|14959.21|15036.82|14956.82|15039.21|14959.21|15036.82|14956.82|10
1726737190000|2024-09-19 09:13:10|15036.79|14956.79|15039.74|14959.74|15039.74|14959.74|15035.87|14955.87|10
1726737200000|2024-09-19 09:13:20|15038.92|14958.92|15041.31|14961.31|15041.31|14961.31|15038.59|14958.59|10
1726737210000|2024-09-19 09:13:30|15041.26|14961.26|15043.74|14963.74|15043.74|14963.74|15041.23|14961.23|8
1726737220000|2024-09-19 09:13:40|15044|14964|15044.77|14964.77|15044.77|14964.77|15043.95|14963.95|10
1726737230000|2024-09-19 09:13:50|15044.6|14964.6|15044.29|14964.29|15044.86|14964.86|15044.29|14964.29|8
1726737240000|2024-09-19 09:14:00|15044.25|14964.25|15043.68|14963.68|15044.25|14964.25|15043.08|14963.08|9
1726737250000|2024-09-19 09:14:10|15043.74|14963.74|15045.04|14965.04|15045.04|14965.04|15043.74|14963.74|8
1726737260000|2024-09-19 09:14:20|15045.11|14965.11|15045.48|14965.48|15045.5|14965.5|15044.95|14964.95|9
1726737270000|2024-09-19 09:14:30|15045.34|14965.34|15046.14|14966.14|15046.15|14966.15|15045.1|14965.1|10
1726737280000|2024-09-19 09:14:40|15046.29|14966.29|15047.92|14967.92|15047.93|14967.93|15046.09|14966.09|10
1726737290000|2024-09-19 09:14:50|15047.94|14967.94|15047.79|14967.79|15048|14968|15047.79|14967.79|10
1726737300000|2024-09-19 09:15:00|15047.82|14967.82|15048.7|14968.7|15048.81|14968.81|15047.82|14967.82|8
1726737310000|2024-09-19 09:15:10|15049.14|14969.14|15050.35|14970.35|15051.13|14971.13|15049.11|14969.11|9
1726737320000|2024-09-19 09:15:20|15050.09|14970.09|15049.74|14969.74|15050.09|14970.09|15049.45|14969.45|10
1726737330000|2024-09-19 09:15:30|15049.4|14969.4|15048.03|14968.03|15049.4|14969.4|15048.03|14968.03|6
1726737340000|2024-09-19 09:15:40|15047.02|14967.02|15045.51|14965.51|15047.02|14967.02|15045.43|14965.43|10
1726737350000|2024-09-19 09:15:50|15045.76|14965.76|15046.28|14966.28|15046.31|14966.31|15045.46|14965.46|10
1726737360000|2024-09-19 09:16:00|15046.29|14966.29|15046.03|14966.03|15046.93|14966.93|15045.99|14965.99|10
1726737370000|2024-09-19 09:16:10|15046.01|14966.01|15047.72|14967.72|15047.72|14967.72|15046|14966|9
1726737380000|2024-09-19 09:16:20|15047.96|14967.96|15047.14|14967.14|15048.44|14968.44|15047.14|14967.14|9
1726737390000|2024-09-19 09:16:30|15046.98|14966.98|15046.81|14966.81|15046.98|14966.98|15046.7|14966.7|9
1726737400000|2024-09-19 09:16:40|15047.51|14967.51|15047.71|14967.71|15047.71|14967.71|15047.51|14967.51|7
1726737410000|2024-09-19 09:16:50|15047.7|14967.7|15047.96|14967.96|15047.96|14967.96|15047.69|14967.69|8
1726737420000|2024-09-19 09:17:00|15048.15|14968.15|15050.42|14970.42|15050.43|14970.43|15048.15|14968.15|9
1726737430000|2024-09-19 09:17:10|15050.43|14970.43|15050.5|14970.5|15050.5|14970.5|15050.32|14970.32|7
1726737440000|2024-09-19 09:17:20|15050.95|14970.95|15051.36|14971.36|15051.37|14971.37|15050.95|14970.95|7
1726737450000|2024-09-19 09:17:30|15051.62|14971.62|15052.95|14972.95|15052.95|14972.95|15051.62|14971.62|8
1726737460000|2024-09-19 09:17:40|15053.1|14973.1|15054.33|14974.33|15054.33|14974.33|15053.1|14973.1|10
1726737470000|2024-09-19 09:17:50|15054.34|14974.34|15054.83|14974.83|15054.85|14974.85|15054.34|14974.34|9
1726737480000|2024-09-19 09:18:00|15054.79|14974.79|15055.46|14975.46|15055.46|14975.46|15054.79|14974.79|8
1726737490000|2024-09-19 09:18:10|15055.6|14975.6|15055.08|14975.08|15055.6|14975.6|15053.93|14973.93|10
1726737500000|2024-09-19 09:18:20|15055.16|14975.16|15054.99|14974.99|15055.88|14975.88|15054.99|14974.99|10
1726737510000|2024-09-19 09:18:30|15054.49|14974.49|15052.52|14972.52|15054.49|14974.49|15052.52|14972.52|9
1726737520000|2024-09-19 09:18:40|15052.08|14972.08|15052.85|14972.85|15053.15|14973.15|15051.9|14971.9|9
1726737530000|2024-09-19 09:18:50|15051.79|14971.79|15049.68|14969.68|15051.79|14971.79|15049.4|14969.4|10
1726737540000|2024-09-19 09:19:00|15049.65|14969.65|15049.7|14969.7|15049.87|14969.87|15049.58|14969.58|6
1726737550000|2024-09-19 09:19:10|15048.65|14968.65|15048.81|14968.81|15048.81|14968.81|15047.85|14967.85|9
1726737560000|2024-09-19 09:19:20|15049.12|14969.12|15049.26|14969.26|15049.26|14969.26|15047.93|14967.93|10
1726737570000|2024-09-19 09:19:30|15048.89|14968.89|15048.88|14968.88|15049.28|14969.28|15048.88|14968.88|9
1726737580000|2024-09-19 09:19:40|15048.76|14968.76|15049.38|14969.38|15049.41|14969.41|15048.64|14968.64|8
1726737590000|2024-09-19 09:19:50|15049.39|14969.39|15050.54|14970.54|15050.54|14970.54|15049.39|14969.39|7
1726737600000|2024-09-19 09:20:00|15050.37|14970.37|15049.49|14969.49|15050.37|14970.37|15049.49|14969.49|10
1726737610000|2024-09-19 09:20:10|15049.26|14969.26|15047.59|14967.59|15049.26|14969.26|15047.26|14967.26|9
1726737620000|2024-09-19 09:20:20|15047.56|14967.56|15047.99|14967.99|15049.28|14969.28|15047.56|14967.56|8
1726737630000|2024-09-19 09:20:30|15048.18|14968.18|15050.09|14970.09|15050.09|14970.09|15048.18|14968.18|10
1726737640000|2024-09-19 09:20:40|15050.2|14970.2|15051.14|14971.14|15051.14|14971.14|15050.2|14970.2|10
1726737650000|2024-09-19 09:20:50|15051|14971|15051.7|14971.7|15051.7|14971.7|15051|14971|7
1726737660000|2024-09-19 09:21:00|15051.76|14971.76|15052.78|14972.78|15052.78|14972.78|15051.76|14971.76|9
1726737670000|2024-09-19 09:21:10|15052.67|14972.67|15054.75|14974.75|15054.75|14974.75|15052.23|14972.23|10
1726737680000|2024-09-19 09:21:20|15055.53|14975.53|15056.9|14976.9|15056.9|14976.9|15055.53|14975.53|8
1726737690000|2024-09-19 09:21:30|15058|14978|15059.2|14979.2|15059.4|14979.4|15058|14978|10
1726737700000|2024-09-19 09:21:40|15059.21|14979.21|15059.96|14979.96|15060.63|14980.63|15059|14979|10
1726737710000|2024-09-19 09:21:50|15059.88|14979.88|15060.03|14980.03|15060.33|14980.33|15059.73|14979.73|10
1726737720000|2024-09-19 09:22:00|15060.24|14980.24|15059.8|14979.8|15060.63|14980.63|15059.66|14979.66|10
1726737730000|2024-09-19 09:22:10|15060.62|14980.62|15070.55|14990.55|15070.63|14990.63|15060.61|14980.61|10
1726737740000|2024-09-19 09:22:20|15070.62|14990.62|15070.53|14990.53|15070.97|14990.97|15070.53|14990.53|10
1726737750000|2024-09-19 09:22:30|15070.44|14990.44|15071.05|14991.05|15071.05|14991.05|15070.33|14990.33|9
1726737760000|2024-09-19 09:22:40|15071.1|14991.1|15073.23|14993.23|15073.23|14993.23|15070.8|14990.8|9
1726737770000|2024-09-19 09:22:50|15073.24|14993.24|15072.52|14992.52|15073.66|14993.66|15072.52|14992.52|10
1726737780000|2024-09-19 09:23:00|15072.81|14992.81|15073.19|14993.19|15073.19|14993.19|15072.76|14992.76|10
1726737790000|2024-09-19 09:23:10|15073.27|14993.27|15073.17|14993.17|15073.47|14993.47|15073.07|14993.07|8
1726737800000|2024-09-19 09:23:20|15072.59|14992.59|15072.59|14992.59|15072.7|14992.7|15072|14992|10
1726737810000|2024-09-19 09:23:30|15072.71|14992.71|15072.46|14992.46|15072.72|14992.72|15072.43|14992.43|8
1726737820000|2024-09-19 09:23:40|15072.11|14992.11|15069.92|14989.92|15072.11|14992.11|15069.92|14989.92|10
1726737830000|2024-09-19 09:23:50|15070.15|14990.15|15070.67|14990.67|15071.35|14991.35|15070.15|14990.15|8
1726737840000|2024-09-19 09:24:00|15071.08|14991.08|15069.4|14989.4|15071.35|14991.35|15069.4|14989.4|10
1726737850000|2024-09-19 09:24:10|15069.31|14989.31|15070.92|14990.92|15070.92|14990.92|15069.28|14989.28|9
1726737860000|2024-09-19 09:24:20|15070.93|14990.93|15066.56|14986.56|15070.97|14990.97|15066.56|14986.56|9
1726737870000|2024-09-19 09:24:30|15066.54|14986.54|15066.2|14986.2|15066.62|14986.62|15066.2|14986.2|8
1726737880000|2024-09-19 09:24:40|15066.21|14986.21|15066.81|14986.81|15066.96|14986.96|15065.01|14985.01|10
1726737890000|2024-09-19 09:24:50|15066.82|14986.82|15066.68|14986.68|15067.84|14987.84|15066.42|14986.42|10
1726737900000|2024-09-19 09:25:00|15066.71|14986.71|15066.52|14986.52|15067.62|14987.62|15066.52|14986.52|10
1726737910000|2024-09-19 09:25:10|15066.47|14986.47|15065.77|14985.77|15066.47|14986.47|15065.36|14985.36|9
1726737920000|2024-09-19 09:25:20|15065.79|14985.79|15064.48|14984.48|15065.8|14985.8|15064.48|14984.48|9
1726737930000|2024-09-19 09:25:30|15064.61|14984.61|15064.62|14984.62|15065.09|14985.09|15064.61|14984.61|9
1726737940000|2024-09-19 09:25:40|15064.61|14984.61|15061.59|14981.59|15064.61|14984.61|15061.59|14981.59|10
1726737950000|2024-09-19 09:25:50|15061.48|14981.48|15062.81|14982.81|15062.81|14982.81|15060.71|14980.71|10
1726737960000|2024-09-19 09:26:00|15062.93|14982.93|15063.46|14983.46|15063.52|14983.52|15062.93|14982.93|8
1726737970000|2024-09-19 09:26:10|15063.44|14983.44|15063.3|14983.3|15063.55|14983.55|15063.3|14983.3|9
1726737980000|2024-09-19 09:26:20|15063.04|14983.04|15063.98|14983.98|15064.14|14984.14|15063.04|14983.04|10
1726737990000|2024-09-19 09:26:30|15064.03|14984.03|15061.63|14981.63|15064.19|14984.19|15061.63|14981.63|10
1726738000000|2024-09-19 09:26:40|15061.52|14981.52|15061.54|14981.54|15061.54|14981.54|15061.29|14981.29|6
1726738010000|2024-09-19 09:26:50|15061.39|14981.39|15060.26|14980.26|15061.39|14981.39|15060.2|14980.2|10
1726738020000|2024-09-19 09:27:00|15060.57|14980.57|15060.51|14980.51|15062.2|14982.2|15060.51|14980.51|8
1726738030000|2024-09-19 09:27:10|15060.52|14980.52|15059.65|14979.65|15060.58|14980.58|15059.28|14979.28|9
1726738040000|2024-09-19 09:27:20|15059.64|14979.64|15060.89|14980.89|15061.42|14981.42|15059.64|14979.64|8
1726738050000|2024-09-19 09:27:30|15060.82|14980.82|15058.99|14978.99|15060.91|14980.91|15058.99|14978.99|10
1726738060000|2024-09-19 09:27:40|15059|14979|15060.59|14980.59|15060.59|14980.59|15058.96|14978.96|10
1726738070000|2024-09-19 09:27:50|15060.27|14980.27|15056.88|14976.88|15060.32|14980.32|15056.88|14976.88|8
1726738080000|2024-09-19 09:28:00|15056.83|14976.83|15054.77|14974.77|15056.97|14976.97|15054.77|14974.77|10
1726738090000|2024-09-19 09:28:10|15055.04|14975.04|15056.46|14976.46|15056.87|14976.87|15055.04|14975.04|10
1726738100000|2024-09-19 09:28:20|15056.41|14976.41|15055.73|14975.73|15056.41|14976.41|15055.63|14975.63|10
1726738110000|2024-09-19 09:28:30|15055.72|14975.72|15056.26|14976.26|15056.55|14976.55|15055.72|14975.72|8
1726738120000|2024-09-19 09:28:40|15056.25|14976.25|15055.39|14975.39|15056.25|14976.25|15055.39|14975.39|8
1726738130000|2024-09-19 09:28:50|15055.36|14975.36|15053.07|14973.07|15055.36|14975.36|15053.06|14973.06|10
1726738140000|2024-09-19 09:29:00|15052.91|14972.91|15053.14|14973.14|15053.36|14973.36|15052.91|14972.91|7
1726738150000|2024-09-19 09:29:10|15053.17|14973.17|15053.78|14973.78|15053.78|14973.78|15053.15|14973.15|7
1726738160000|2024-09-19 09:29:20|15054.06|14974.06|15056.27|14976.27|15056.27|14976.27|15054.06|14974.06|9
1726738170000|2024-09-19 09:29:30|15056.26|14976.26|15057.05|14977.05|15057.12|14977.12|15056.26|14976.26|8
1726738180000|2024-09-19 09:29:40|15057.1|14977.1|15056.47|14976.47|15057.13|14977.13|15056.45|14976.45|10
1726738190000|2024-09-19 09:29:50|15056.46|14976.46|15056.16|14976.16|15056.46|14976.46|15056.16|14976.16|7
1726738200000|2024-09-19 09:30:00|15056.15|14976.15|15058.33|14978.33|15058.33|14978.33|15056.08|14976.08|7
1726738210000|2024-09-19 09:30:10|15058.35|14978.35|15058.64|14978.64|15058.69|14978.69|15058.34|14978.34|9
1726738220000|2024-09-19 09:30:20|15058.81|14978.81|15057.96|14977.96|15058.99|14978.99|15057.96|14977.96|9
1726738230000|2024-09-19 09:30:30|15057.95|14977.95|15057.3|14977.3|15057.95|14977.95|15057.3|14977.3|7
1726738240000|2024-09-19 09:30:40|15057.46|14977.46|15057.34|14977.34|15057.51|14977.51|15057.34|14977.34|6
1726738250000|2024-09-19 09:30:50|15057.32|14977.32|15054.69|14974.69|15057.33|14977.33|15054.69|14974.69|10
1726738260000|2024-09-19 09:31:00|15054.17|14974.17|15052.63|14972.63|15054.17|14974.17|15052.63|14972.63|10
1726738270000|2024-09-19 09:31:10|15052.61|14972.61|15054.62|14974.62|15054.62|14974.62|15052.61|14972.61|9
1726738280000|2024-09-19 09:31:20|15054.73|14974.73|15052.33|14972.33|15054.73|14974.73|15052.33|14972.33|10
1726738290000|2024-09-19 09:31:30|15052.31|14972.31|15051.04|14971.04|15052.31|14972.31|15049.11|14969.11|9
1726738300000|2024-09-19 09:31:40|15051.96|14971.96|15051.35|14971.35|15053.16|14973.16|15051.33|14971.33|10
1726738310000|2024-09-19 09:31:50|15051.31|14971.31|15051.93|14971.93|15051.94|14971.94|15051.31|14971.31|9
1726738320000|2024-09-19 09:32:00|15051.92|14971.92|15050.78|14970.78|15051.92|14971.92|15050.78|14970.78|9
1726738330000|2024-09-19 09:32:10|15050.72|14970.72|15047.66|14967.66|15050.72|14970.72|15047.66|14967.66|10
1726738340000|2024-09-19 09:32:20|15047.54|14967.54|15048.94|14968.94|15048.94|14968.94|15047.54|14967.54|9
1726738350000|2024-09-19 09:32:30|15049.04|14969.04|15050.2|14970.2|15050.2|14970.2|15049.04|14969.04|10
1726738360000|2024-09-19 09:32:40|15050.19|14970.19|15051.27|14971.27|15051.27|14971.27|15050.13|14970.13|10
1726738370000|2024-09-19 09:32:50|15051.34|14971.34|15051.29|14971.29|15051.52|14971.52|15051.02|14971.02|10
1726738380000|2024-09-19 09:33:00|15051.33|14971.33|15052.04|14972.04|15052.66|14972.66|15051.33|14971.33|10
1726738390000|2024-09-19 09:33:10|15051.69|14971.69|15050.53|14970.53|15051.69|14971.69|15050.53|14970.53|10
1726738400000|2024-09-19 09:33:20|15049.98|14969.98|15050.07|14970.07|15050.07|14970.07|15049.44|14969.44|10
1726738410000|2024-09-19 09:33:30|15049.96|14969.96|15053.11|14973.11|15053.11|14973.11|15049.95|14969.95|10
1726738420000|2024-09-19 09:33:40|15053.17|14973.17|15053.16|14973.16|15053.31|14973.31|15053.15|14973.15|9
1726738430000|2024-09-19 09:33:50|15053.81|14973.81|15054.78|14974.78|15054.78|14974.78|15053.81|14973.81|10
1726738440000|2024-09-19 09:34:00|15054.73|14974.73|15054.3|14974.3|15054.73|14974.73|15054.3|14974.3|8
1726738450000|2024-09-19 09:34:10|15054.06|14974.06|15054.26|14974.26|15054.26|14974.26|15053.64|14973.64|10
1726738460000|2024-09-19 09:34:20|15054.42|14974.42|15054.94|14974.94|15054.95|14974.95|15054.42|14974.42|9
1726738470000|2024-09-19 09:34:30|15054.95|14974.95|15054.71|14974.71|15054.99|14974.99|15054.71|14974.71|8
1726738480000|2024-09-19 09:34:40|15054.65|14974.65|15054.43|14974.43|15054.69|14974.69|15054.34|14974.34|9
1726738490000|2024-09-19 09:34:50|15054.4|14974.4|15054.22|14974.22|15054.4|14974.4|15054.11|14974.11|8
1726738500000|2024-09-19 09:35:00|15054.21|14974.21|15055.68|14975.68|15055.87|14975.87|15054.21|14974.21|9
1726738510000|2024-09-19 09:35:10|15055.84|14975.84|15055.95|14975.95|15055.95|14975.95|15055.76|14975.76|7
1726738520000|2024-09-19 09:35:20|15056|14976|15055.89|14975.89|15056.19|14976.19|15055.83|14975.83|8
1726738530000|2024-09-19 09:35:30|15055.88|14975.88|15055.98|14975.98|15056.26|14976.26|15055.88|14975.88|10
1726738540000|2024-09-19 09:35:40|15056.1|14976.1|15058.11|14978.11|15058.11|14978.11|15056.1|14976.1|10
1726738550000|2024-09-19 09:35:50|15057.92|14977.92|15059.09|14979.09|15059.09|14979.09|15057.77|14977.77|7
1726738560000|2024-09-19 09:36:00|15059.13|14979.13|15060.13|14980.13|15060.13|14980.13|15059.13|14979.13|9
1726738570000|2024-09-19 09:36:10|15060.15|14980.15|15059.42|14979.42|15060.15|14980.15|15059.1|14979.1|10
1726738580000|2024-09-19 09:36:20|15059.44|14979.44|15062.17|14982.17|15062.17|14982.17|15059.42|14979.42|9
1726738590000|2024-09-19 09:36:30|15062.29|14982.29|15062.27|14982.27|15062.38|14982.38|15062.15|14982.15|8
1726738600000|2024-09-19 09:36:40|15062.5|14982.5|15062.71|14982.71|15062.74|14982.74|15062.49|14982.49|8
1726738610000|2024-09-19 09:36:50|15062.95|14982.95|15062.3|14982.3|15062.95|14982.95|15062.21|14982.21|8
1726738620000|2024-09-19 09:37:00|15062.29|14982.29|15062|14982|15063.68|14983.68|15061.86|14981.86|8
1726738630000|2024-09-19 09:37:10|15061.66|14981.66|15059.54|14979.54|15061.66|14981.66|15059.54|14979.54|10
1726738640000|2024-09-19 09:37:20|15059.63|14979.63|15057.64|14977.64|15059.63|14979.63|15057.43|14977.43|10
1726738650000|2024-09-19 09:37:30|15057.59|14977.59|15057.73|14977.73|15057.73|14977.73|15057.46|14977.46|9
1726738660000|2024-09-19 09:37:40|15057.61|14977.61|15057.44|14977.44|15057.61|14977.61|15057.06|14977.06|8
1726738670000|2024-09-19 09:37:50|15057.84|14977.84|15058.09|14978.09|15058.09|14978.09|15057.69|14977.69|9
1726738680000|2024-09-19 09:38:00|15058.12|14978.12|15057.69|14977.69|15058.14|14978.14|15057.69|14977.69|8
1726738690000|2024-09-19 09:38:10|15057.65|14977.65|15057.04|14977.04|15057.7|14977.7|15056.94|14976.94|9
1726738700000|2024-09-19 09:38:20|15057.3|14977.3|15057.71|14977.71|15057.9|14977.9|15057.3|14977.3|10
1726738710000|2024-09-19 09:38:30|15057.66|14977.66|15056.74|14976.74|15057.94|14977.94|15056.74|14976.74|10
1726738720000|2024-09-19 09:38:40|15056.25|14976.25|15051.61|14971.61|15056.25|14976.25|15051.31|14971.31|10
1726738730000|2024-09-19 09:38:50|15051.58|14971.58|15051.57|14971.57|15051.61|14971.61|15051.35|14971.35|9
1726738740000|2024-09-19 09:39:00|15051.38|14971.38|15050.95|14970.95|15051.38|14971.38|15050.91|14970.91|10
1726738750000|2024-09-19 09:39:10|15051.1|14971.1|15050.03|14970.03|15051.12|14971.12|15050.03|14970.03|10
1726738760000|2024-09-19 09:39:20|15050.02|14970.02|15051.37|14971.37|15051.37|14971.37|15050.02|14970.02|7
1726738770000|2024-09-19 09:39:30|15051.6|14971.6|15054.08|14974.08|15054.08|14974.08|15051.6|14971.6|10
1726738780000|2024-09-19 09:39:40|15053.98|14973.98|15056.98|14976.98|15056.98|14976.98|15053.67|14973.67|10
1726738790000|2024-09-19 09:39:50|15056.96|14976.96|15056.59|14976.59|15057.86|14977.86|15056.59|14976.59|10
1726738800000|2024-09-19 09:40:00|15056.48|14976.48|15061.02|14981.02|15061.02|14981.02|15056.48|14976.48|9
1726738810000|2024-09-19 09:40:10|15060.8|14980.8|15062.5|14982.5|15062.54|14982.54|15060.48|14980.48|10
1726738820000|2024-09-19 09:40:20|15062.44|14982.44|15063.73|14983.73|15063.73|14983.73|15062.4|14982.4|9
1726738830000|2024-09-19 09:40:30|15063.55|14983.55|15063.7|14983.7|15064.1|14984.1|15063.38|14983.38|10
1726738840000|2024-09-19 09:40:40|15063.91|14983.91|15063.74|14983.74|15064.03|14984.03|15063.59|14983.59|10
1726738850000|2024-09-19 09:40:50|15063.88|14983.88|15063.52|14983.52|15063.96|14983.96|15063.35|14983.35|10
1726738860000|2024-09-19 09:41:00|15063.82|14983.82|15065.45|14985.45|15065.55|14985.55|15063.4|14983.4|10
1726738870000|2024-09-19 09:41:10|15064.66|14984.66|15069.05|14989.05|15069.05|14989.05|15064.6|14984.6|10
1726738880000|2024-09-19 09:41:20|15069.02|14989.02|15070.93|14990.93|15071.31|14991.31|15069.02|14989.02|10
1726738890000|2024-09-19 09:41:30|15070.88|14990.88|15071.23|14991.23|15071.44|14991.44|15070.82|14990.82|10
1726738900000|2024-09-19 09:41:40|15071.07|14991.07|15070.78|14990.78|15071.13|14991.13|15070.78|14990.78|10
1726738910000|2024-09-19 09:41:50|15071.26|14991.26|15071.17|14991.17|15071.41|14991.41|15070.37|14990.37|10
1726738920000|2024-09-19 09:42:00|15070.68|14990.68|15070.86|14990.86|15071.2|14991.2|15070.47|14990.47|9
1726738930000|2024-09-19 09:42:10|15070.89|14990.89|15071.22|14991.22|15071.36|14991.36|15070.89|14990.89|8
1726738940000|2024-09-19 09:42:20|15071.19|14991.19|15071.62|14991.62|15071.62|14991.62|15071.03|14991.03|8
1726738950000|2024-09-19 09:42:30|15071.46|14991.46|15072.97|14992.97|15072.97|14992.97|15071.46|14991.46|10
1726738960000|2024-09-19 09:42:40|15073.09|14993.09|15073.44|14993.44|15073.49|14993.49|15072.97|14992.97|8
1726738970000|2024-09-19 09:42:50|15073.51|14993.51|15073.68|14993.68|15073.68|14993.68|15073.37|14993.37|9
1726738980000|2024-09-19 09:43:00|15073.97|14993.97|15074.17|14994.17|15074.17|14994.17|15073.56|14993.56|10
1726738990000|2024-09-19 09:43:10|15074.21|14994.21|15071.75|14991.75|15074.49|14994.49|15071.75|14991.75|10
1726739000000|2024-09-19 09:43:20|15070.59|14990.59|15069.01|14989.01|15070.59|14990.59|15069.01|14989.01|8
1726739010000|2024-09-19 09:43:30|15068.47|14988.47|15068.11|14988.11|15068.47|14988.47|15068.11|14988.11|9
1726739020000|2024-09-19 09:43:40|15067.87|14987.87|15065.07|14985.07|15067.87|14987.87|15065.07|14985.07|9
1726739030000|2024-09-19 09:43:50|15065.29|14985.29|15066.21|14986.21|15066.24|14986.24|15065.29|14985.29|10
1726739040000|2024-09-19 09:44:00|15066.23|14986.23|15066.4|14986.4|15066.86|14986.86|15066.23|14986.23|9
1726739050000|2024-09-19 09:44:10|15066.32|14986.32|15066.32|14986.32|15066.51|14986.51|15066.13|14986.13|9
1726739060000|2024-09-19 09:44:20|15066.38|14986.38|15067.98|14987.98|15067.98|14987.98|15066.03|14986.03|10
1726739070000|2024-09-19 09:44:30|15067.82|14987.82|15067.41|14987.41|15067.84|14987.84|15067.11|14987.11|9
1726739080000|2024-09-19 09:44:40|15067.44|14987.44|15069.05|14989.05|15069.05|14989.05|15067.44|14987.44|9
1726739090000|2024-09-19 09:44:50|15069.23|14989.23|15068.91|14988.91|15069.63|14989.63|15068.18|14988.18|10
1726739100000|2024-09-19 09:45:00|15069.14|14989.14|15068.9|14988.9|15069.2|14989.2|15068.09|14988.09|10
1726739110000|2024-09-19 09:45:10|15068.34|14988.34|15068.74|14988.74|15069.2|14989.2|15068.34|14988.34|10
1726739120000|2024-09-19 09:45:20|15068.7|14988.7|15067.34|14987.34|15068.84|14988.84|15067.34|14987.34|10
1726739130000|2024-09-19 09:45:30|15067.39|14987.39|15066.49|14986.49|15067.48|14987.48|15065.71|14985.71|10
1726739140000|2024-09-19 09:45:40|15066.67|14986.67|15065.85|14985.85|15066.67|14986.67|15065.85|14985.85|9
1726739150000|2024-09-19 09:45:50|15065.84|14985.84|15067.7|14987.7|15068.62|14988.62|15065.84|14985.84|9
1726739160000|2024-09-19 09:46:00|15067.58|14987.58|15066.91|14986.91|15067.83|14987.83|15066.91|14986.91|10
1726739170000|2024-09-19 09:46:10|15066.53|14986.53|15068.58|14988.58|15068.58|14988.58|15066.39|14986.39|10
1726739180000|2024-09-19 09:46:20|15068.66|14988.66|15068.16|14988.16|15068.67|14988.67|15068.16|14988.16|9
1726739190000|2024-09-19 09:46:30|15068.03|14988.03|15066.92|14986.92|15068.11|14988.11|15066.92|14986.92|8
1726739200000|2024-09-19 09:46:40|15066.82|14986.82|15066.3|14986.3|15066.96|14986.96|15066.3|14986.3|10
1726739210000|2024-09-19 09:46:50|15065.91|14985.91|15062.16|14982.16|15065.91|14985.91|15062.16|14982.16|10
1726739220000|2024-09-19 09:47:00|15061.86|14981.86|15060.76|14980.76|15061.86|14981.86|15059.11|14979.11|10
1726739230000|2024-09-19 09:47:10|15062.22|14982.22|15062.51|14982.51|15062.75|14982.75|15062.22|14982.22|10
1726739240000|2024-09-19 09:47:20|15062.42|14982.42|15061.56|14981.56|15062.42|14982.42|15060.17|14980.17|10
1726739250000|2024-09-19 09:47:30|15061.71|14981.71|15062.41|14982.41|15062.41|14982.41|15061.71|14981.71|10
1726739260000|2024-09-19 09:47:40|15062.42|14982.42|15062.5|14982.5|15062.66|14982.66|15062.42|14982.42|9
1726739270000|2024-09-19 09:47:50|15062.48|14982.48|15062.49|14982.49|15062.9|14982.9|15062.46|14982.46|10
1726739280000|2024-09-19 09:48:00|15062.4|14982.4|15062.1|14982.1|15062.53|14982.53|15062.03|14982.03|9
1726739290000|2024-09-19 09:48:10|15061.89|14981.89|15062.13|14982.13|15062.13|14982.13|15061.81|14981.81|10
1726739300000|2024-09-19 09:48:20|15061.86|14981.86|15061.91|14981.91|15062.01|14982.01|15061.66|14981.66|9
1726739310000|2024-09-19 09:48:30|15062.37|14982.37|15064.55|14984.55|15064.55|14984.55|15062.37|14982.37|10
1726739320000|2024-09-19 09:48:40|15064.56|14984.56|15064.66|14984.66|15064.66|14984.66|15064.56|14984.56|7
1726739330000|2024-09-19 09:48:50|15064.69|14984.69|15064.33|14984.33|15064.71|14984.71|15064.33|14984.33|9
1726739340000|2024-09-19 09:49:00|15064.31|14984.31|15063.33|14983.33|15064.41|14984.41|15063.33|14983.33|10
1726739350000|2024-09-19 09:49:10|15063.3|14983.3|15060.68|14980.68|15063.74|14983.74|15060.68|14980.68|9
1726739360000|2024-09-19 09:49:20|15060.94|14980.94|15059.88|14979.88|15060.95|14980.95|15059.88|14979.88|9
1726739370000|2024-09-19 09:49:30|15059.77|14979.77|15059.07|14979.07|15059.95|14979.95|15059.07|14979.07|10
1726739380000|2024-09-19 09:49:40|15058.92|14978.92|15059.25|14979.25|15059.33|14979.33|15058.84|14978.84|10
1726739390000|2024-09-19 09:49:50|15058.92|14978.92|15058.26|14978.26|15058.92|14978.92|15058.26|14978.26|10
1726739400000|2024-09-19 09:50:00|15058.2|14978.2|15058.56|14978.56|15058.89|14978.89|15058.17|14978.17|10
1726739410000|2024-09-19 09:50:10|15058.15|14978.15|15055.95|14975.95|15058.15|14978.15|15055.95|14975.95|10
1726739420000|2024-09-19 09:50:20|15055.41|14975.41|15052.46|14972.46|15055.41|14975.41|15052.46|14972.46|10
1726739430000|2024-09-19 09:50:30|15052.16|14972.16|15050.13|14970.13|15052.16|14972.16|15050.13|14970.13|10
1726739440000|2024-09-19 09:50:40|15050.96|14970.96|15052.15|14972.15|15052.15|14972.15|15050.96|14970.96|10
1726739450000|2024-09-19 09:50:50|15052.83|14972.83|15052.46|14972.46|15053.22|14973.22|15052.41|14972.41|10
1726739460000|2024-09-19 09:51:00|15052.59|14972.59|15051.89|14971.89|15053.53|14973.53|15051.89|14971.89|8
1726739470000|2024-09-19 09:51:10|15051.88|14971.88|15053.33|14973.33|15053.52|14973.52|15051.88|14971.88|10
1726739480000|2024-09-19 09:51:20|15053.47|14973.47|15053.52|14973.52|15053.65|14973.65|15053.09|14973.09|9
1726739490000|2024-09-19 09:51:30|15053.57|14973.57|15053.9|14973.9|15053.9|14973.9|15053.01|14973.01|10
1726739500000|2024-09-19 09:51:40|15053.94|14973.94|15054.89|14974.89|15054.89|14974.89|15053.37|14973.37|9
1726739510000|2024-09-19 09:51:50|15055.12|14975.12|15055.29|14975.29|15055.29|14975.29|15054.56|14974.56|10
1726739520000|2024-09-19 09:52:00|15055.32|14975.32|15055.85|14975.85|15055.85|14975.85|15055.29|14975.29|10
1726739530000|2024-09-19 09:52:10|15055.89|14975.89|15054.72|14974.72|15055.89|14975.89|15054.72|14974.72|8
1726739540000|2024-09-19 09:52:20|15054.69|14974.69|15054.78|14974.78|15054.86|14974.86|15053.98|14973.98|10
1726739550000|2024-09-19 09:52:30|15055.05|14975.05|15054.9|14974.9|15055.11|14975.11|15054.56|14974.56|10
1726739560000|2024-09-19 09:52:40|15054.91|14974.91|15055.45|14975.45|15055.45|14975.45|15054.84|14974.84|9
1726739570000|2024-09-19 09:52:50|15054.98|14974.98|15054.51|14974.51|15054.98|14974.98|15054.51|14974.51|7
1726739580000|2024-09-19 09:53:00|15054.59|14974.59|15054.67|14974.67|15054.67|14974.67|15054.3|14974.3|10
1726739590000|2024-09-19 09:53:10|15054.62|14974.62|15052.59|14972.59|15054.62|14974.62|15052.59|14972.59|10
1726739600000|2024-09-19 09:53:20|15052.58|14972.58|15052.36|14972.36|15052.87|14972.87|15052.36|14972.36|10
1726739610000|2024-09-19 09:53:30|15052.21|14972.21|15052.45|14972.45|15052.45|14972.45|15052.13|14972.13|5
1726739620000|2024-09-19 09:53:40|15052.48|14972.48|15051.93|14971.93|15052.64|14972.64|15051.93|14971.93|9
1726739630000|2024-09-19 09:53:50|15051.92|14971.92|15051.98|14971.98|15052.84|14972.84|15051.69|14971.69|9
1726739640000|2024-09-19 09:54:00|15052.01|14972.01|15052.99|14972.99|15052.99|14972.99|15051.71|14971.71|8
1726739650000|2024-09-19 09:54:10|15052.68|14972.68|15052.48|14972.48|15052.68|14972.68|15051.95|14971.95|10
1726739660000|2024-09-19 09:54:20|15052.53|14972.53|15052.1|14972.1|15052.56|14972.56|15052.1|14972.1|10
1726739670000|2024-09-19 09:54:30|15052.27|14972.27|15052.27|14972.27|15052.27|14972.27|15052.02|14972.02|8
1726739680000|2024-09-19 09:54:40|15052.71|14972.71|15053.63|14973.63|15053.66|14973.66|15052.45|14972.45|9
1726739690000|2024-09-19 09:54:50|15053.62|14973.62|15053.75|14973.75|15054.03|14974.03|15053.62|14973.62|6
1726739700000|2024-09-19 09:55:00|15053.71|14973.71|15053.89|14973.89|15053.9|14973.9|15053.64|14973.64|8
1726739710000|2024-09-19 09:55:10|15053.9|14973.9|15052.45|14972.45|15054.74|14974.74|15052.45|14972.45|10
1726739720000|2024-09-19 09:55:20|15052.43|14972.43|15052.04|14972.04|15052.71|14972.71|15052.04|14972.04|10
1726739730000|2024-09-19 09:55:30|15052.97|14972.97|15052.94|14972.94|15053.56|14973.56|15052.94|14972.94|10
1726739740000|2024-09-19 09:55:40|15053.04|14973.04|15051.9|14971.9|15053.04|14973.04|15051.66|14971.66|10
1726739750000|2024-09-19 09:55:50|15051.84|14971.84|15051.59|14971.59|15051.84|14971.84|15051.55|14971.55|6
1726739760000|2024-09-19 09:56:00|15051.24|14971.24|15050.82|14970.82|15051.24|14971.24|15050.74|14970.74|9
1726739770000|2024-09-19 09:56:10|15050.69|14970.69|15050.09|14970.09|15050.69|14970.69|15050.09|14970.09|8
1726739780000|2024-09-19 09:56:20|15049.98|14969.98|15049.41|14969.41|15049.98|14969.98|15049.41|14969.41|7
1726739790000|2024-09-19 09:56:30|15049.22|14969.22|15047.68|14967.68|15049.22|14969.22|15047.68|14967.68|10
1726739800000|2024-09-19 09:56:40|15047.39|14967.39|15045.86|14965.86|15047.39|14967.39|15045.86|14965.86|10
1726739810000|2024-09-19 09:56:50|15045.7|14965.7|15045.69|14965.69|15045.79|14965.79|15045.42|14965.42|9
1726739820000|2024-09-19 09:57:00|15045.57|14965.57|15045|14965|15045.57|14965.57|15045|14965|10
1726739830000|2024-09-19 09:57:10|15044.89|14964.89|15044.93|14964.93|15044.93|14964.93|15044.79|14964.79|9
1726739840000|2024-09-19 09:57:20|15045.44|14965.44|15044.29|14964.29|15045.5|14965.5|15043.71|14963.71|10
1726739850000|2024-09-19 09:57:30|15044.25|14964.25|15044.7|14964.7|15044.96|14964.96|15044.25|14964.25|9
1726739860000|2024-09-19 09:57:40|15044.66|14964.66|15044.47|14964.47|15044.79|14964.79|15044.47|14964.47|10
1726739870000|2024-09-19 09:57:50|15044.55|14964.55|15044.76|14964.76|15044.76|14964.76|15044.46|14964.46|9
1726739880000|2024-09-19 09:58:00|15044.88|14964.88|15044.56|14964.56|15045.1|14965.1|15044.56|14964.56|8
1726739890000|2024-09-19 09:58:10|15045.55|14965.55|15046.39|14966.39|15046.44|14966.44|15045.55|14965.55|9
1726739900000|2024-09-19 09:58:20|15046.44|14966.44|15046.54|14966.54|15046.54|14966.54|15046.39|14966.39|6
1726739910000|2024-09-19 09:58:30|15046.52|14966.52|15046.85|14966.85|15046.85|14966.85|15046.31|14966.31|9
1726739920000|2024-09-19 09:58:40|15046.86|14966.86|15047.21|14967.21|15047.34|14967.34|15046.86|14966.86|9
1726739930000|2024-09-19 09:58:50|15047.29|14967.29|15047.51|14967.51|15047.51|14967.51|15047.26|14967.26|9
1726739940000|2024-09-19 09:59:00|15047.5|14967.5|15048.26|14968.26|15048.33|14968.33|15047.16|14967.16|10
1726739950000|2024-09-19 09:59:10|15048.33|14968.33|15048.31|14968.31|15048.42|14968.42|15048.29|14968.29|10
1726739960000|2024-09-19 09:59:20|15048.24|14968.24|15049.08|14969.08|15049.08|14969.08|15048.24|14968.24|10
1726739970000|2024-09-19 09:59:30|15049.15|14969.15|15051.92|14971.92|15051.92|14971.92|15049.15|14969.15|10
1726739980000|2024-09-19 09:59:40|15051.8|14971.8|15051.35|14971.35|15052.59|14972.59|15051.35|14971.35|10
1726739990000|2024-09-19 09:59:50|15050.6|14970.6|15050.38|14970.38|15051.04|14971.04|15050.38|14970.38|10
1726740000000|2024-09-19 10:00:00|15050.18|14970.18|15050.42|14970.42|15050.62|14970.62|15050.11|14970.11|9
1726740010000|2024-09-19 10:00:10|15050.35|14970.35|15052.61|14972.61|15052.61|14972.61|15050.26|14970.26|9
1726740020000|2024-09-19 10:00:20|15053.14|14973.14|15055.54|14975.54|15055.54|14975.54|15053.14|14973.14|10
1726740030000|2024-09-19 10:00:30|15055.66|14975.66|15055.39|14975.39|15055.66|14975.66|15054.48|14974.48|9
1726740040000|2024-09-19 10:00:40|15055.43|14975.43|15055.15|14975.15|15055.43|14975.43|15054.87|14974.87|7
1726740050000|2024-09-19 10:00:50|15054.96|14974.96|15055.03|14975.03|15055.04|14975.04|15054.77|14974.77|10
1726740060000|2024-09-19 10:01:00|15055.41|14975.41|15055.38|14975.38|15055.57|14975.57|15055.27|14975.27|8
1726740070000|2024-09-19 10:01:10|15055.88|14975.88|15055.79|14975.79|15055.98|14975.98|15055.64|14975.64|9
1726740080000|2024-09-19 10:01:20|15056.81|14976.81|15058.54|14978.54|15058.67|14978.67|15056.42|14976.42|9
1726740090000|2024-09-19 10:01:30|15057.49|14977.49|15058.27|14978.27|15058.28|14978.28|15057.49|14977.49|9
1726740100000|2024-09-19 10:01:40|15059.12|14979.12|15058.82|14978.82|15059.12|14979.12|15058.77|14978.77|10
1726740110000|2024-09-19 10:01:50|15058.81|14978.81|15061.18|14981.18|15061.18|14981.18|15058.81|14978.81|10
1726740120000|2024-09-19 10:02:00|15060.69|14980.69|15060.16|14980.16|15060.79|14980.79|15060.16|14980.16|10
1726740130000|2024-09-19 10:02:10|15060.28|14980.28|15060.56|14980.56|15060.56|14980.56|15059.9|14979.9|9
1726740140000|2024-09-19 10:02:20|15060.82|14980.82|15060.42|14980.42|15060.82|14980.82|15060.39|14980.39|9
1726740150000|2024-09-19 10:02:30|15059.8|14979.8|15059.24|14979.24|15059.8|14979.8|15059.24|14979.24|7
1726740160000|2024-09-19 10:02:40|15059.27|14979.27|15060.05|14980.05|15060.05|14980.05|15059.15|14979.15|9
1726740170000|2024-09-19 10:02:50|15060.06|14980.06|15063.7|14983.7|15063.7|14983.7|15060.04|14980.04|8
1726740180000|2024-09-19 10:03:00|15064.22|14984.22|15063.95|14983.95|15064.35|14984.35|15063.9|14983.9|9
1726740190000|2024-09-19 10:03:10|15064.03|14984.03|15065.26|14985.26|15065.26|14985.26|15064.03|14984.03|9
1726740200000|2024-09-19 10:03:20|15065.3|14985.3|15065.28|14985.28|15065.3|14985.3|15065.01|14985.01|6
1726740210000|2024-09-19 10:03:30|15064.99|14984.99|15063.76|14983.76|15064.99|14984.99|15063.76|14983.76|8
1726740220000|2024-09-19 10:03:40|15063.75|14983.75|15063.13|14983.13|15063.75|14983.75|15063.13|14983.13|9
1726740230000|2024-09-19 10:03:50|15063.12|14983.12|15060.96|14980.96|15063.12|14983.12|15060.96|14980.96|9
1726740240000|2024-09-19 10:04:00|15060.84|14980.84|15060.88|14980.88|15061.14|14981.14|15060.83|14980.83|9
1726740250000|2024-09-19 10:04:10|15060.86|14980.86|15059.93|14979.93|15061.31|14981.31|15059.93|14979.93|8
1726740260000|2024-09-19 10:04:20|15060.41|14980.41|15062.7|14982.7|15062.7|14982.7|15060.35|14980.35|8
1726740270000|2024-09-19 10:04:30|15063.35|14983.35|15065|14985|15065|14985|15063.35|14983.35|9
1726740280000|2024-09-19 10:04:40|15065.24|14985.24|15065.32|14985.32|15065.44|14985.44|15065.24|14985.24|8
1726740290000|2024-09-19 10:04:50|15065.36|14985.36|15065.49|14985.49|15065.55|14985.55|15065.22|14985.22|9
1726740300000|2024-09-19 10:05:00|15065.29|14985.29|15065.28|14985.28|15065.4|14985.4|15065.28|14985.28|8
1726740310000|2024-09-19 10:05:10|15065.29|14985.29|15065.65|14985.65|15065.86|14985.86|15065.27|14985.27|9
1726740320000|2024-09-19 10:05:20|15065.61|14985.61|15068|14988|15068|14988|15065.61|14985.61|8
1726740330000|2024-09-19 10:05:30|15070.93|14990.93|15071.21|14991.21|15071.21|14991.21|15070.79|14990.79|8
1726740340000|2024-09-19 10:05:40|15071.22|14991.22|15071.05|14991.05|15071.22|14991.22|15071|14991|9
1726740350000|2024-09-19 10:05:50|15070.68|14990.68|15066.7|14986.7|15070.68|14990.68|15066.7|14986.7|10
1726740360000|2024-09-19 10:06:00|15066.69|14986.69|15066.07|14986.07|15066.7|14986.7|15066.07|14986.07|9
1726740370000|2024-09-19 10:06:10|15066.09|14986.09|15065.52|14985.52|15066.11|14986.11|15065.52|14985.52|10
1726740380000|2024-09-19 10:06:20|15065.49|14985.49|15063.62|14983.62|15065.99|14985.99|15063.62|14983.62|10
1726740390000|2024-09-19 10:06:30|15063.59|14983.59|15064.61|14984.61|15064.75|14984.75|15063.59|14983.59|9
1726740400000|2024-09-19 10:06:40|15064.44|14984.44|15065.54|14985.54|15065.54|14985.54|15064.11|14984.11|10
1726740410000|2024-09-19 10:06:50|15065.66|14985.66|15065.43|14985.43|15065.76|14985.76|15065.43|14985.43|8
1726740420000|2024-09-19 10:07:00|15065.53|14985.53|15067.51|14987.51|15067.51|14987.51|15065.46|14985.46|9
1726740430000|2024-09-19 10:07:10|15067.63|14987.63|15068.92|14988.92|15069|14989|15067.63|14987.63|10
1726740440000|2024-09-19 10:07:20|15068.88|14988.88|15070.38|14990.38|15070.54|14990.54|15068.86|14988.86|9
1726740450000|2024-09-19 10:07:30|15073.27|14993.27|15072.92|14992.92|15073.27|14993.27|15070.7|14990.7|10
1726740460000|2024-09-19 10:07:40|15074.12|14994.12|15077.88|14997.88|15077.88|14997.88|15074.12|14994.12|9
1726740470000|2024-09-19 10:07:50|15077.84|14997.84|15078.3|14998.3|15078.3|14998.3|15077.45|14997.45|10
1726740480000|2024-09-19 10:08:00|15078.33|14998.33|15079.8|14999.8|15079.8|14999.8|15078.33|14998.33|10
1726740490000|2024-09-19 10:08:10|15079.27|14999.27|15078.23|14998.23|15079.35|14999.35|15078.23|14998.23|9
1726740500000|2024-09-19 10:08:20|15078.25|14998.25|15076.51|14996.51|15078.5|14998.5|15075.87|14995.87|10
1726740510000|2024-09-19 10:08:30|15076.48|14996.48|15076.36|14996.36|15076.5|14996.5|15076.27|14996.27|9
1726740520000|2024-09-19 10:08:40|15076.35|14996.35|15076.64|14996.64|15076.84|14996.84|15076.35|14996.35|9
1726740530000|2024-09-19 10:08:50|15076.65|14996.65|15076.03|14996.03|15076.65|14996.65|15076.03|14996.03|10
1726740540000|2024-09-19 10:09:00|15075.96|14995.96|15076.98|14996.98|15077.26|14997.26|15075.68|14995.68|9
1726740550000|2024-09-19 10:09:10|15077.06|14997.06|15076.91|14996.91|15077.5|14997.5|15076.91|14996.91|10
1726740560000|2024-09-19 10:09:20|15076.89|14996.89|15077.73|14997.73|15077.85|14997.85|15076.89|14996.89|9
1726740570000|2024-09-19 10:09:30|15078.09|14998.09|15085.71|15005.71|15085.71|15005.71|15077.72|14997.72|10
1726740580000|2024-09-19 10:09:40|15087.63|15007.63|15089.02|15009.02|15089.28|15009.28|15086.96|15006.96|9
1726740590000|2024-09-19 10:09:50|15089.31|15009.31|15089.62|15009.62|15090.36|15010.36|15089.23|15009.23|10
1726740600000|2024-09-19 10:10:00|15089.58|15009.58|15087.3|15007.3|15089.58|15009.58|15087.3|15007.3|10
1726740610000|2024-09-19 10:10:10|15087.25|15007.25|15085.08|15005.08|15087.25|15007.25|15085.08|15005.08|10
1726740620000|2024-09-19 10:10:20|15085.17|15005.17|15083.89|15003.89|15085.17|15005.17|15083.89|15003.89|10
1726740630000|2024-09-19 10:10:30|15084.02|15004.02|15082.37|15002.37|15084.09|15004.09|15082.37|15002.37|10
1726740640000|2024-09-19 10:10:40|15082.38|15002.38|15082.98|15002.98|15083.03|15003.03|15082.36|15002.36|9
1726740650000|2024-09-19 10:10:50|15083.01|15003.01|15082.77|15002.77|15083.01|15003.01|15082.5|15002.5|10
1726740660000|2024-09-19 10:11:00|15083.1|15003.1|15083.76|15003.76|15083.76|15003.76|15082.89|15002.89|10
1726740670000|2024-09-19 10:11:10|15083.82|15003.82|15086.7|15006.7|15086.72|15006.72|15083.82|15003.82|10
1726740680000|2024-09-19 10:11:20|15086.72|15006.72|15087.08|15007.08|15087.08|15007.08|15086.46|15006.46|9
1726740690000|2024-09-19 10:11:30|15086.86|15006.86|15085.98|15005.98|15086.86|15006.86|15085.48|15005.48|10
1726740700000|2024-09-19 10:11:40|15085.81|15005.81|15084.21|15004.21|15086.08|15006.08|15083.94|15003.94|9
1726740710000|2024-09-19 10:11:50|15084.29|15004.29|15084.65|15004.65|15084.76|15004.76|15084.29|15004.29|10
1726740720000|2024-09-19 10:12:00|15084.67|15004.67|15085.91|15005.91|15086.21|15006.21|15084.67|15004.67|10
1726740730000|2024-09-19 10:12:10|15085.84|15005.84|15085.81|15005.81|15086.47|15006.47|15085.63|15005.63|9
1726740740000|2024-09-19 10:12:20|15085.9|15005.9|15086|15006|15086.14|15006.14|15085.66|15005.66|9
1726740750000|2024-09-19 10:12:30|15084.08|15004.08|15084.71|15004.71|15084.73|15004.73|15084.07|15004.07|9
1726740760000|2024-09-19 10:12:40|15084.76|15004.76|15084.95|15004.95|15084.98|15004.98|15084.65|15004.65|10
1726740770000|2024-09-19 10:12:50|15084.96|15004.96|15084.28|15004.28|15085.34|15005.34|15084.28|15004.28|9
1726740780000|2024-09-19 10:13:00|15084.1|15004.1|15084.44|15004.44|15084.5|15004.5|15084.07|15004.07|10
1726740790000|2024-09-19 10:13:10|15083.95|15003.95|15083.1|15003.1|15084.88|15004.88|15083.1|15003.1|10
1726740800000|2024-09-19 10:13:20|15083.14|15003.14|15082.63|15002.63|15083.14|15003.14|15082.58|15002.58|9
1726740810000|2024-09-19 10:13:30|15082.55|15002.55|15081.63|15001.63|15082.55|15002.55|15081.63|15001.63|9
1726740820000|2024-09-19 10:13:40|15081.77|15001.77|15078.6|14998.6|15081.77|15001.77|15078.6|14998.6|10
1726740830000|2024-09-19 10:13:50|15078.4|14998.4|15077.55|14997.55|15078.4|14998.4|15077.55|14997.55|10
1726740840000|2024-09-19 10:14:00|15077.36|14997.36|15077.73|14997.73|15078.15|14998.15|15076.93|14996.93|10
1726740850000|2024-09-19 10:14:10|15077.82|14997.82|15077.99|14997.99|15078.22|14998.22|15077.64|14997.64|9
1726740860000|2024-09-19 10:14:20|15077.6|14997.6|15077.77|14997.77|15078.05|14998.05|15077.23|14997.23|10
1726740870000|2024-09-19 10:14:30|15077.69|14997.69|15077.3|14997.3|15077.69|14997.69|15077.14|14997.14|10
1726740880000|2024-09-19 10:14:40|15077.32|14997.32|15077.42|14997.42|15077.65|14997.65|15077.32|14997.32|9
1726740890000|2024-09-19 10:14:50|15077.41|14997.41|15077.19|14997.19|15077.42|14997.42|15077.19|14997.19|7
1726740900000|2024-09-19 10:15:00|15077.17|14997.17|15074.51|14994.51|15077.17|14997.17|15074.49|14994.49|10
1726740910000|2024-09-19 10:15:10|15074|14994|15073.09|14993.09|15074|14994|15073.09|14993.09|8
1726740920000|2024-09-19 10:15:20|15072.45|14992.45|15069.72|14989.72|15072.51|14992.51|15069.72|14989.72|10
1726740930000|2024-09-19 10:15:30|15070.03|14990.03|15070.39|14990.39|15070.46|14990.46|15070.03|14990.03|9
1726740940000|2024-09-19 10:15:40|15070.47|14990.47|15069.64|14989.64|15070.47|14990.47|15069.64|14989.64|10
1726740950000|2024-09-19 10:15:50|15069.74|14989.74|15070.07|14990.07|15070.07|14990.07|15069.19|14989.19|10
1726740960000|2024-09-19 10:16:00|15070.13|14990.13|15070.36|14990.36|15070.36|14990.36|15070.07|14990.07|8
1726740970000|2024-09-19 10:16:10|15070.37|14990.37|15070.38|14990.38|15070.51|14990.51|15070.33|14990.33|8
1726740980000|2024-09-19 10:16:20|15070.31|14990.31|15068.96|14988.96|15070.31|14990.31|15068.96|14988.96|10
1726740990000|2024-09-19 10:16:30|15068.89|14988.89|15067.81|14987.81|15068.9|14988.9|15067.8|14987.8|9
1726741000000|2024-09-19 10:16:40|15067.73|14987.73|15068.92|14988.92|15068.92|14988.92|15067.73|14987.73|9
1726741010000|2024-09-19 10:16:50|15068.62|14988.62|15068.86|14988.86|15069.04|14989.04|15068.56|14988.56|9
1726741020000|2024-09-19 10:17:00|15068.82|14988.82|15068.98|14988.98|15068.98|14988.98|15068.66|14988.66|10
1726741030000|2024-09-19 10:17:10|15068.94|14988.94|15068.2|14988.2|15068.94|14988.94|15068.2|14988.2|9
1726741040000|2024-09-19 10:17:20|15068.17|14988.17|15068.33|14988.33|15068.36|14988.36|15068.12|14988.12|9
1726741050000|2024-09-19 10:17:30|15068.37|14988.37|15067.87|14987.87|15068.41|14988.41|15067.71|14987.71|10
1726741060000|2024-09-19 10:17:40|15067.9|14987.9|15066.7|14986.7|15067.9|14987.9|15066.7|14986.7|9
1726741070000|2024-09-19 10:17:50|15066.54|14986.54|15066.32|14986.32|15066.54|14986.54|15066.26|14986.26|9
1726741080000|2024-09-19 10:18:00|15066.33|14986.33|15066.54|14986.54|15066.54|14986.54|15066.1|14986.1|9
1726741090000|2024-09-19 10:18:10|15066.57|14986.57|15066.49|14986.49|15066.57|14986.57|15066.16|14986.16|8
1726741100000|2024-09-19 10:18:20|15066.13|14986.13|15065.71|14985.71|15066.13|14986.13|15065.47|14985.47|9
1726741110000|2024-09-19 10:18:30|15065.69|14985.69|15066.02|14986.02|15066.02|14986.02|15065.67|14985.67|4
1726741120000|2024-09-19 10:18:40|15066.11|14986.11|15067.1|14987.1|15067.16|14987.16|15066.11|14986.11|8
1726741130000|2024-09-19 10:18:50|15067.11|14987.11|15068.8|14988.8|15068.95|14988.95|15067.11|14987.11|9
1726741140000|2024-09-19 10:19:00|15068.78|14988.78|15070.17|14990.17|15070.17|14990.17|15068.78|14988.78|7
1726741150000|2024-09-19 10:19:10|15070.21|14990.21|15070.45|14990.45|15070.6|14990.6|15070.2|14990.2|7
1726741160000|2024-09-19 10:19:20|15070.72|14990.72|15072.02|14992.02|15072.02|14992.02|15070.72|14990.72|9
1726741170000|2024-09-19 10:19:30|15071.87|14991.87|15072.28|14992.28|15072.55|14992.55|15071.87|14991.87|10
1726741180000|2024-09-19 10:19:40|15072.66|14992.66|15072.77|14992.77|15072.89|14992.89|15072.64|14992.64|7
1726741190000|2024-09-19 10:19:50|15072.32|14992.32|15071.25|14991.25|15072.32|14992.32|15071.19|14991.19|8
1726741200000|2024-09-19 10:20:00|15071.24|14991.24|15070.05|14990.05|15071.24|14991.24|15070.05|14990.05|8
1726741210000|2024-09-19 10:20:10|15069.54|14989.54|15069.97|14989.97|15069.97|14989.97|15069.21|14989.21|9
1726741220000|2024-09-19 10:20:20|15070.07|14990.07|15071.06|14991.06|15071.12|14991.12|15070.07|14990.07|10
1726741230000|2024-09-19 10:20:30|15071.04|14991.04|15070.85|14990.85|15071.12|14991.12|15070.85|14990.85|8
1726741240000|2024-09-19 10:20:40|15070.83|14990.83|15071.44|14991.44|15071.44|14991.44|15070.81|14990.81|8
1726741250000|2024-09-19 10:20:50|15071.48|14991.48|15072.03|14992.03|15072.03|14992.03|15071.4|14991.4|10
1726741260000|2024-09-19 10:21:00|15072.06|14992.06|15070.81|14990.81|15072.06|14992.06|15070.81|14990.81|8
1726741270000|2024-09-19 10:21:10|15070.88|14990.88|15070.4|14990.4|15070.88|14990.88|15070.4|14990.4|8
1726741280000|2024-09-19 10:21:20|15070.46|14990.46|15070.46|14990.46|15070.7|14990.7|15070.38|14990.38|8
1726741290000|2024-09-19 10:21:30|15070.45|14990.45|15069.46|14989.46|15070.45|14990.45|15069.46|14989.46|9
1726741300000|2024-09-19 10:21:40|15070.02|14990.02|15069.93|14989.93|15070.09|14990.09|15069.93|14989.93|8
1726741310000|2024-09-19 10:21:50|15069.89|14989.89|15068.78|14988.78|15069.89|14989.89|15068.47|14988.47|10
1726741320000|2024-09-19 10:22:00|15068.73|14988.73|15069.06|14989.06|15069.08|14989.08|15068.69|14988.69|6
1726741330000|2024-09-19 10:22:10|15069.02|14989.02|15069|14989|15069.02|14989.02|15068.61|14988.61|10
1726741340000|2024-09-19 10:22:20|15068.98|14988.98|15068.75|14988.75|15069.06|14989.06|15068.75|14988.75|8
1726741350000|2024-09-19 10:22:30|15068.73|14988.73|15066.75|14986.75|15068.73|14988.73|15066.75|14986.75|9
1726741360000|2024-09-19 10:22:40|15066.8|14986.8|15068.37|14988.37|15068.37|14988.37|15066.64|14986.64|9
1726741370000|2024-09-19 10:22:50|15068.35|14988.35|15068.62|14988.62|15068.64|14988.64|15068.35|14988.35|8
1726741380000|2024-09-19 10:23:00|15068.45|14988.45|15069.19|14989.19|15069.19|14989.19|15068.44|14988.44|9
1726741390000|2024-09-19 10:23:10|15069.55|14989.55|15069.83|14989.83|15069.83|14989.83|15069.55|14989.55|8
1726741400000|2024-09-19 10:23:20|15069.77|14989.77|15070.53|14990.53|15070.53|14990.53|15069.76|14989.76|8
1726741410000|2024-09-19 10:23:30|15070.28|14990.28|15071.85|14991.85|15071.85|14991.85|15070.28|14990.28|10
1726741420000|2024-09-19 10:23:40|15071.92|14991.92|15072.83|14992.83|15072.83|14992.83|15071.92|14991.92|6
1726741430000|2024-09-19 10:23:50|15072.92|14992.92|15073.29|14993.29|15073.29|14993.29|15072.72|14992.72|9
1726741440000|2024-09-19 10:24:00|15073.28|14993.28|15073.32|14993.32|15073.32|14993.32|15073.08|14993.08|9
1726741450000|2024-09-19 10:24:10|15072.93|14992.93|15073.19|14993.19|15073.61|14993.61|15072.93|14992.93|9
1726741460000|2024-09-19 10:24:20|15073.06|14993.06|15074.77|14994.77|15074.93|14994.93|15073.06|14993.06|9
1726741470000|2024-09-19 10:24:30|15075.31|14995.31|15074.77|14994.77|15075.31|14995.31|15074.77|14994.77|9
1726741480000|2024-09-19 10:24:40|15074.78|14994.78|15075.48|14995.48|15075.57|14995.57|15074.78|14994.78|7
1726741490000|2024-09-19 10:24:50|15075.79|14995.79|15076.56|14996.56|15076.56|14996.56|15075.79|14995.79|9
1726741500000|2024-09-19 10:25:00|15076.73|14996.73|15078.47|14998.47|15078.47|14998.47|15076.73|14996.73|8
1726741510000|2024-09-19 10:25:10|15078.36|14998.36|15080.81|15000.81|15080.81|15000.81|15078.36|14998.36|10
1726741520000|2024-09-19 10:25:20|15080.82|15000.82|15084.5|15004.5|15084.5|15004.5|15080.82|15000.82|10
1726741530000|2024-09-19 10:25:30|15084.18|15004.18|15084.94|15004.94|15085.34|15005.34|15084.18|15004.18|10
1726741540000|2024-09-19 10:25:40|15085.06|15005.06|15087.85|15007.85|15088.06|15008.06|15085.06|15005.06|10
1726741550000|2024-09-19 10:25:50|15087.84|15007.84|15087.71|15007.71|15088.01|15008.01|15087.64|15007.64|8
1726741560000|2024-09-19 10:26:00|15087.72|15007.72|15087.75|15007.75|15087.92|15007.92|15087.34|15007.34|8
1726741570000|2024-09-19 10:26:10|15088.23|15008.23|15087.66|15007.66|15088.71|15008.71|15087.66|15007.66|7
1726741580000|2024-09-19 10:26:20|15087.71|15007.71|15087.71|15007.71|15087.72|15007.72|15087.26|15007.26|9
1726741590000|2024-09-19 10:26:30|15087.72|15007.72|15087.88|15007.88|15087.9|15007.9|15087.72|15007.72|8
1726741600000|2024-09-19 10:26:40|15087.86|15007.86|15088.06|15008.06|15088.06|15008.06|15087.86|15007.86|8
1726741610000|2024-09-19 10:26:50|15088.02|15008.02|15087.75|15007.75|15088.02|15008.02|15087.57|15007.57|6
1726741620000|2024-09-19 10:27:00|15087.8|15007.8|15089.15|15009.15|15089.15|15009.15|15087.8|15007.8|10
1726741630000|2024-09-19 10:27:10|15089.17|15009.17|15089.08|15009.08|15089.17|15009.17|15088.4|15008.4|8
1726741640000|2024-09-19 10:27:20|15091.16|15011.16|15091.18|15011.18|15091.18|15011.18|15090.69|15010.69|10
1726741650000|2024-09-19 10:27:30|15090.85|15010.85|15092.71|15012.71|15092.87|15012.87|15090.6|15010.6|10
1726741660000|2024-09-19 10:27:40|15092.62|15012.62|15093.34|15013.34|15093.34|15013.34|15092.62|15012.62|10
1726741670000|2024-09-19 10:27:50|15093.35|15013.35|15094.43|15014.43|15094.43|15014.43|15093.35|15013.35|8
1726741680000|2024-09-19 10:28:00|15094.63|15014.63|15094.69|15014.69|15094.69|15014.69|15094.62|15014.62|5
1726741690000|2024-09-19 10:28:10|15094.64|15014.64|15095.28|15015.28|15095.28|15015.28|15094.64|15014.64|7
1726741700000|2024-09-19 10:28:20|15095.33|15015.33|15094.79|15014.79|15095.42|15015.42|15094.79|15014.79|8
1726741710000|2024-09-19 10:28:30|15094.8|15014.8|15094.19|15014.19|15094.8|15014.8|15094.09|15014.09|9
1726741720000|2024-09-19 10:28:40|15094.37|15014.37|15094.44|15014.44|15094.6|15014.6|15094.37|15014.37|8
1726741730000|2024-09-19 10:28:50|15094.42|15014.42|15094.54|15014.54|15094.65|15014.65|15094.42|15014.42|8
1726741740000|2024-09-19 10:29:00|15094.47|15014.47|15095.26|15015.26|15095.27|15015.27|15094.44|15014.44|10
1726741750000|2024-09-19 10:29:10|15095.42|15015.42|15096.7|15016.7|15096.7|15016.7|15095.42|15015.42|10
1726741760000|2024-09-19 10:29:20|15097.13|15017.13|15099.35|15019.35|15099.35|15019.35|15097.13|15017.13|10
1726741770000|2024-09-19 10:29:30|15099.39|15019.39|15101.38|15021.38|15101.38|15021.38|15099.39|15019.39|10
1726741780000|2024-09-19 10:29:40|15101.28|15021.28|15105.81|15025.81|15106.46|15026.46|15101.28|15021.28|10
1726741790000|2024-09-19 10:29:50|15106.11|15026.11|15112.75|15032.75|15113.15|15033.15|15106.11|15026.11|10
1726741800000|2024-09-19 10:30:00|15112.97|15032.97|15113.26|15033.26|15113.64|15033.64|15112.58|15032.58|10
1726741810000|2024-09-19 10:30:10|15113.33|15033.33|15112.35|15032.35|15114.21|15034.21|15112.35|15032.35|10
1726741820000|2024-09-19 10:30:20|15111.81|15031.81|15107.75|15027.75|15111.81|15031.81|15107.75|15027.75|10
1726741830000|2024-09-19 10:30:30|15107.66|15027.66|15107.25|15027.25|15107.86|15027.86|15106.95|15026.95|10
1726741840000|2024-09-19 10:30:40|15107.73|15027.73|15106.65|15026.65|15107.73|15027.73|15105.46|15025.46|10
1726741850000|2024-09-19 10:30:50|15106.53|15026.53|15107.84|15027.84|15108.47|15028.47|15105.51|15025.51|10
1726741860000|2024-09-19 10:31:00|15108.1|15028.1|15107.28|15027.28|15108.89|15028.89|15107.28|15027.28|10
1726741870000|2024-09-19 10:31:10|15106.18|15026.18|15097.06|15017.06|15106.18|15026.18|15097.06|15017.06|10
1726741880000|2024-09-19 10:31:20|15096.9|15016.9|15095.03|15015.03|15097.3|15017.3|15094.58|15014.58|10
1726741890000|2024-09-19 10:31:30|15095.01|15015.01|15094.13|15014.13|15095.01|15015.01|15094.13|15014.13|10
1726741900000|2024-09-19 10:31:40|15094.9|15014.9|15096.23|15016.23|15096.23|15016.23|15094.9|15014.9|9
1726741910000|2024-09-19 10:31:50|15097|15017|15096.28|15016.28|15097.37|15017.37|15096.12|15016.12|10
1726741920000|2024-09-19 10:32:00|15096.16|15016.16|15093.55|15013.55|15096.16|15016.16|15093.55|15013.55|10
1726741930000|2024-09-19 10:32:10|15093.45|15013.45|15091.68|15011.68|15093.52|15013.52|15091.67|15011.67|10
1726741940000|2024-09-19 10:32:20|15091.71|15011.71|15088.54|15008.54|15091.71|15011.71|15087.98|15007.98|10
1726741950000|2024-09-19 10:32:30|15088.85|15008.85|15086.88|15006.88|15088.85|15008.85|15086.42|15006.42|10
1726741960000|2024-09-19 10:32:40|15085.91|15005.91|15086.74|15006.74|15086.78|15006.78|15085.36|15005.36|10
1726741970000|2024-09-19 10:32:50|15086.99|15006.99|15088.62|15008.62|15088.62|15008.62|15086.88|15006.88|10
1726741980000|2024-09-19 10:33:00|15089.01|15009.01|15088.64|15008.64|15089.84|15009.84|15088.11|15008.11|10
1726741990000|2024-09-19 10:33:10|15088.26|15008.26|15089.17|15009.17|15089.24|15009.24|15088.26|15008.26|10
1726742000000|2024-09-19 10:33:20|15089.13|15009.13|15086.17|15006.17|15089.24|15009.24|15086.17|15006.17|10
1726742010000|2024-09-19 10:33:30|15086.06|15006.06|15081.02|15001.02|15086.06|15006.06|15081.02|15001.02|10
1726742020000|2024-09-19 10:33:40|15080.97|15000.97|15078.71|14998.71|15080.97|15000.97|15078.71|14998.71|10
1726742030000|2024-09-19 10:33:50|15078.59|14998.59|15078.11|14998.11|15078.59|14998.59|15078.11|14998.11|9
1726742040000|2024-09-19 10:34:00|15077.65|14997.65|15077.55|14997.55|15078.51|14998.51|15077.41|14997.41|10
1726742050000|2024-09-19 10:34:10|15077.61|14997.61|15078.28|14998.28|15078.4|14998.4|15077.61|14997.61|9
1726742060000|2024-09-19 10:34:20|15078.1|14998.1|15078.75|14998.75|15079.59|14999.59|15078.1|14998.1|9
1726742070000|2024-09-19 10:34:30|15078.08|14998.08|15078.42|14998.42|15078.42|14998.42|15077.82|14997.82|8
1726742080000|2024-09-19 10:34:40|15078.21|14998.21|15072.22|14992.22|15078.21|14998.21|15072.22|14992.22|10
1726742090000|2024-09-19 10:34:50|15072.12|14992.12|15071.36|14991.36|15072.3|14992.3|15071.36|14991.36|8
1726742100000|2024-09-19 10:35:00|15071.22|14991.22|15070.77|14990.77|15071.22|14991.22|15070.73|14990.73|10
1726742110000|2024-09-19 10:35:10|15070.7|14990.7|15069|14989|15070.7|14990.7|15068.33|14988.33|10
1726742120000|2024-09-19 10:35:20|15068.83|14988.83|15067.71|14987.71|15068.85|14988.85|15067.71|14987.71|8
1726742130000|2024-09-19 10:35:30|15067.25|14987.25|15064.19|14984.19|15067.25|14987.25|15064.19|14984.19|10
1726742140000|2024-09-19 10:35:40|15064.1|14984.1|15060.67|14980.67|15064.1|14984.1|15060.67|14980.67|10
1726742150000|2024-09-19 10:35:50|15061.22|14981.22|15061.58|14981.58|15062.71|14982.71|15061.22|14981.22|10
1726742160000|2024-09-19 10:36:00|15061.42|14981.42|15061.22|14981.22|15061.42|14981.42|15060|14980|10
1726742170000|2024-09-19 10:36:10|15062.07|14982.07|15059|14979|15062.07|14982.07|15057.14|14977.14|10
1726742180000|2024-09-19 10:36:20|15060.55|14980.55|15064.29|14984.29|15064.34|14984.34|15060.55|14980.55|9
1726742190000|2024-09-19 10:36:30|15064.24|14984.24|15065.88|14985.88|15066.37|14986.37|15064.24|14984.24|10
1726742200000|2024-09-19 10:36:40|15066|14986|15064.77|14984.77|15066.35|14986.35|15064.77|14984.77|10
1726742210000|2024-09-19 10:36:50|15064.75|14984.75|15064.81|14984.81|15064.94|14984.94|15064.66|14984.66|10
1726742220000|2024-09-19 10:37:00|15064.8|14984.8|15065.11|14985.11|15065.11|14985.11|15064.48|14984.48|7
1726742230000|2024-09-19 10:37:10|15065.22|14985.22|15063.64|14983.64|15065.56|14985.56|15063.64|14983.64|10
1726742240000|2024-09-19 10:37:20|15063.49|14983.49|15062.54|14982.54|15063.53|14983.53|15062.54|14982.54|10
1726742250000|2024-09-19 10:37:30|15062.02|14982.02|15059.13|14979.13|15062.02|14982.02|15059.13|14979.13|10
1726742260000|2024-09-19 10:37:40|15059.12|14979.12|15057.08|14977.08|15059.12|14979.12|15056.82|14976.82|10
1726742270000|2024-09-19 10:37:50|15056.37|14976.37|15058.66|14978.66|15058.66|14978.66|15056.37|14976.37|9
1726742280000|2024-09-19 10:38:00|15058.67|14978.67|15058.5|14978.5|15058.87|14978.87|15058.5|14978.5|9
1726742290000|2024-09-19 10:38:10|15058.57|14978.57|15058.87|14978.87|15058.87|14978.87|15058.57|14978.57|9
1726742300000|2024-09-19 10:38:20|15059.03|14979.03|15060.09|14980.09|15060.09|14980.09|15059.03|14979.03|9
1726742310000|2024-09-19 10:38:30|15060.13|14980.13|15059.18|14979.18|15060.13|14980.13|15059.18|14979.18|9
1726742320000|2024-09-19 10:38:40|15059.2|14979.2|15059.24|14979.24|15059.24|14979.24|15058.9|14978.9|9
1726742330000|2024-09-19 10:38:50|15059.35|14979.35|15059.7|14979.7|15059.99|14979.99|15059.25|14979.25|9
1726742340000|2024-09-19 10:39:00|15060.03|14980.03|15060.39|14980.39|15060.39|14980.39|15059.97|14979.97|9
1726742350000|2024-09-19 10:39:10|15060.72|14980.72|15060.4|14980.4|15060.72|14980.72|15060.4|14980.4|9
1726742360000|2024-09-19 10:39:20|15059.46|14979.46|15059.4|14979.4|15059.46|14979.46|15058.72|14978.72|10
1726742370000|2024-09-19 10:39:30|15059.74|14979.74|15061.7|14981.7|15061.7|14981.7|15059.74|14979.74|10
1726742380000|2024-09-19 10:39:40|15061.61|14981.61|15061.76|14981.76|15061.76|14981.76|15061.4|14981.4|7
1726742390000|2024-09-19 10:39:50|15061.61|14981.61|15061.68|14981.68|15061.68|14981.68|15061.51|14981.51|7
1726742400000|2024-09-19 10:40:00|15062.35|14982.35|15061.9|14981.9|15062.35|14982.35|15061.56|14981.56|8
1726742410000|2024-09-19 10:40:10|15062.09|14982.09|15064.65|14984.65|15064.69|14984.69|15061.93|14981.93|10
1726742420000|2024-09-19 10:40:20|15064.66|14984.66|15064.08|14984.08|15064.66|14984.66|15063.43|14983.43|10
1726742430000|2024-09-19 10:40:30|15063.65|14983.65|15062.88|14982.88|15063.84|14983.84|15062.81|14982.81|10
1726742440000|2024-09-19 10:40:40|15062.84|14982.84|15062.61|14982.61|15062.84|14982.84|15062.61|14982.61|7
1726742450000|2024-09-19 10:40:50|15062.62|14982.62|15062.3|14982.3|15062.62|14982.62|15062.3|14982.3|9
1726742460000|2024-09-19 10:41:00|15062.27|14982.27|15062.89|14982.89|15063.04|14983.04|15062.17|14982.17|10
1726742470000|2024-09-19 10:41:10|15062.61|14982.61|15063|14983|15063.42|14983.42|15062.59|14982.59|10
1726742480000|2024-09-19 10:41:20|15062.94|14982.94|15062.89|14982.89|15062.98|14982.98|15062.29|14982.29|9
1726742490000|2024-09-19 10:41:30|15063.03|14983.03|15061.04|14981.04|15063.03|14983.03|15061|14981|9
1726742500000|2024-09-19 10:41:40|15060.95|14980.95|15061.55|14981.55|15061.75|14981.75|15060.95|14980.95|8
1726742510000|2024-09-19 10:41:50|15061.54|14981.54|15061.91|14981.91|15061.91|14981.91|15061.53|14981.53|8
1726742520000|2024-09-19 10:42:00|15062.01|14982.01|15064|14984|15064|14984|15062.01|14982.01|9
1726742530000|2024-09-19 10:42:10|15064.03|14984.03|15066.08|14986.08|15066.08|14986.08|15064.03|14984.03|10
1726742540000|2024-09-19 10:42:20|15067.66|14987.66|15069.34|14989.34|15069.34|14989.34|15067.66|14987.66|10
1726742550000|2024-09-19 10:42:30|15069.84|14989.84|15070.74|14990.74|15070.74|14990.74|15069.84|14989.84|10
1726742560000|2024-09-19 10:42:40|15070.75|14990.75|15071.24|14991.24|15071.38|14991.38|15070.75|14990.75|9
1726742570000|2024-09-19 10:42:50|15071.25|14991.25|15071.72|14991.72|15071.72|14991.72|15071.15|14991.15|8
1726742580000|2024-09-19 10:43:00|15071.82|14991.82|15071.76|14991.76|15071.89|14991.89|15071.76|14991.76|5
1726742590000|2024-09-19 10:43:10|15071.79|14991.79|15071.96|14991.96|15072.03|14992.03|15071.79|14991.79|9
1726742600000|2024-09-19 10:43:20|15071.93|14991.93|15073.4|14993.4|15073.4|14993.4|15071.84|14991.84|9
1726742610000|2024-09-19 10:43:30|15073.62|14993.62|15075.98|14995.98|15075.98|14995.98|15073.62|14993.62|10
1726742620000|2024-09-19 10:43:40|15075.99|14995.99|15076.1|14996.1|15076.73|14996.73|15075.85|14995.85|10
1726742630000|2024-09-19 10:43:50|15075.86|14995.86|15075.86|14995.86|15075.9|14995.9|15075.54|14995.54|10
1726742640000|2024-09-19 10:44:00|15075.83|14995.83|15075.54|14995.54|15076.21|14996.21|15075.54|14995.54|7
1726742650000|2024-09-19 10:44:10|15075.52|14995.52|15073.52|14993.52|15075.52|14995.52|15073.52|14993.52|10
1726742660000|2024-09-19 10:44:20|15073.5|14993.5|15071.19|14991.19|15073.5|14993.5|15071.19|14991.19|10
1726742670000|2024-09-19 10:44:30|15071.17|14991.17|15071.48|14991.48|15071.48|14991.48|15070.01|14990.01|10
1726742680000|2024-09-19 10:44:40|15071.8|14991.8|15071.27|14991.27|15071.8|14991.8|15071.03|14991.03|9
1726742690000|2024-09-19 10:44:50|15071.24|14991.24|15071.49|14991.49|15071.5|14991.5|15070.95|14990.95|8
1726742700000|2024-09-19 10:45:00|15071.4|14991.4|15069.17|14989.17|15072.07|14992.07|15069.17|14989.17|9
1726742710000|2024-09-19 10:45:10|15069.41|14989.41|15068.65|14988.65|15070.72|14990.72|15068.65|14988.65|10
1726742720000|2024-09-19 10:45:20|15068.23|14988.23|15067.11|14987.11|15068.38|14988.38|15067.06|14987.06|10
1726742730000|2024-09-19 10:45:30|15066.79|14986.79|15066.1|14986.1|15066.79|14986.79|15066.1|14986.1|7
1726742740000|2024-09-19 10:45:40|15066.04|14986.04|15064.8|14984.8|15066.05|14986.05|15064.74|14984.74|9
1726742750000|2024-09-19 10:45:50|15065.2|14985.2|15066.36|14986.36|15066.36|14986.36|15065.2|14985.2|8
1726742760000|2024-09-19 10:46:00|15066.37|14986.37|15065.43|14985.43|15066.43|14986.43|15065.43|14985.43|9
1726742770000|2024-09-19 10:46:10|15065.44|14985.44|15064.48|14984.48|15065.44|14985.44|15064.48|14984.48|10
1726742780000|2024-09-19 10:46:20|15064.47|14984.47|15065.34|14985.34|15065.34|14985.34|15063.9|14983.9|9
1726742790000|2024-09-19 10:46:30|15065.33|14985.33|15063.64|14983.64|15065.47|14985.47|15063.64|14983.64|9
1726742800000|2024-09-19 10:46:40|15063.55|14983.55|15063.84|14983.84|15064.16|14984.16|15063.34|14983.34|9
1726742810000|2024-09-19 10:46:50|15064.08|14984.08|15066.17|14986.17|15066.17|14986.17|15064.08|14984.08|10
1726742820000|2024-09-19 10:47:00|15066.41|14986.41|15065.36|14985.36|15066.58|14986.58|15065.36|14985.36|10
1726742830000|2024-09-19 10:47:10|15065.15|14985.15|15063.98|14983.98|15065.17|14985.17|15063.98|14983.98|10
1726742840000|2024-09-19 10:47:20|15063.85|14983.85|15063.78|14983.78|15063.85|14983.85|15063.74|14983.74|7
1726742850000|2024-09-19 10:47:30|15063.73|14983.73|15063.97|14983.97|15064.02|14984.02|15063.66|14983.66|10
1726742860000|2024-09-19 10:47:40|15064|14984|15064.43|14984.43|15064.43|14984.43|15063.9|14983.9|10
1726742870000|2024-09-19 10:47:50|15064.69|14984.69|15065.04|14985.04|15065.34|14985.34|15064.69|14984.69|10
1726742880000|2024-09-19 10:48:00|15065.03|14985.03|15067.5|14987.5|15067.5|14987.5|15065.03|14985.03|10
1726742890000|2024-09-19 10:48:10|15067.71|14987.71|15068.66|14988.66|15068.66|14988.66|15067.69|14987.69|10
1726742900000|2024-09-19 10:48:20|15069.03|14989.03|15069.57|14989.57|15069.61|14989.61|15069.03|14989.03|10
1726742910000|2024-09-19 10:48:30|15069.45|14989.45|15069.5|14989.5|15069.5|14989.5|15069.09|14989.09|10
1726742920000|2024-09-19 10:48:40|15069.47|14989.47|15071.76|14991.76|15071.94|14991.94|15069.45|14989.45|10
1726742930000|2024-09-19 10:48:50|15071.74|14991.74|15072|14992|15072.26|14992.26|15071.72|14991.72|5
1726742940000|2024-09-19 10:49:00|15072.57|14992.57|15070.64|14990.64|15072.57|14992.57|15070.64|14990.64|10
1726742950000|2024-09-19 10:49:10|15070.5|14990.5|15070.02|14990.02|15070.5|14990.5|15070.02|14990.02|10
1726742960000|2024-09-19 10:49:20|15070.38|14990.38|15070.7|14990.7|15071.19|14991.19|15070.34|14990.34|10
1726742970000|2024-09-19 10:49:30|15070.73|14990.73|15070.24|14990.24|15070.75|14990.75|15070.24|14990.24|8
1726742980000|2024-09-19 10:49:40|15070.08|14990.08|15069.78|14989.78|15070.16|14990.16|15069.7|14989.7|7
1726742990000|2024-09-19 10:49:50|15069.79|14989.79|15071.71|14991.71|15071.71|14991.71|15069.79|14989.79|7
1726743000000|2024-09-19 10:50:00|15071.83|14991.83|15071.77|14991.77|15071.88|14991.88|15071.74|14991.74|10
1726743010000|2024-09-19 10:50:10|15071.74|14991.74|15071.37|14991.37|15071.74|14991.74|15071.29|14991.29|7
1726743020000|2024-09-19 10:50:20|15071.33|14991.33|15070.58|14990.58|15071.55|14991.55|15070.58|14990.58|9
1726743030000|2024-09-19 10:50:30|15069.94|14989.94|15068.98|14988.98|15070.07|14990.07|15068.98|14988.98|10
1726743040000|2024-09-19 10:50:40|15068.57|14988.57|15067.25|14987.25|15068.57|14988.57|15067.25|14987.25|10
1726743050000|2024-09-19 10:50:50|15067.86|14987.86|15067.94|14987.94|15067.99|14987.99|15067.59|14987.59|9
1726743060000|2024-09-19 10:51:00|15068.01|14988.01|15067.97|14987.97|15068.04|14988.04|15067.76|14987.76|8
1726743070000|2024-09-19 10:51:10|15067.89|14987.89|15066.56|14986.56|15067.89|14987.89|15066.55|14986.55|8
1726743080000|2024-09-19 10:51:20|15066.53|14986.53|15066.13|14986.13|15067.01|14987.01|15066.13|14986.13|8
1726743090000|2024-09-19 10:51:30|15066.03|14986.03|15066|14986|15066.07|14986.07|15065.78|14985.78|9
1726743100000|2024-09-19 10:51:40|15066.07|14986.07|15065.25|14985.25|15066.08|14986.08|15065.25|14985.25|8
1726743110000|2024-09-19 10:51:50|15065.23|14985.23|15064.37|14984.37|15065.23|14985.23|15064.37|14984.37|9
1726743120000|2024-09-19 10:52:00|15065.16|14985.16|15065.69|14985.69|15066.03|14986.03|15065.16|14985.16|8
1726743130000|2024-09-19 10:52:10|15065.09|14985.09|15065.1|14985.1|15065.56|14985.56|15065.09|14985.09|8
1726743140000|2024-09-19 10:52:20|15065.18|14985.18|15065.33|14985.33|15065.67|14985.67|15065.14|14985.14|10
1726743150000|2024-09-19 10:52:30|15065.29|14985.29|15065.62|14985.62|15065.62|14985.62|15065.19|14985.19|9
1726743160000|2024-09-19 10:52:40|15065.64|14985.64|15065.52|14985.52|15065.77|14985.77|15065.51|14985.51|5
1726743170000|2024-09-19 10:52:50|15065.57|14985.57|15065.22|14985.22|15065.62|14985.62|15065.22|14985.22|7
1726743180000|2024-09-19 10:53:00|15065.26|14985.26|15063.19|14983.19|15065.6|14985.6|15063.19|14983.19|10
1726743190000|2024-09-19 10:53:10|15063.18|14983.18|15063.75|14983.75|15063.75|14983.75|15063.18|14983.18|8
1726743200000|2024-09-19 10:53:20|15063.71|14983.71|15062.15|14982.15|15063.72|14983.72|15062.15|14982.15|10
1726743210000|2024-09-19 10:53:30|15061.99|14981.99|15062.09|14982.09|15062.11|14982.11|15061.99|14981.99|7
1726743220000|2024-09-19 10:53:40|15062.03|14982.03|15061.34|14981.34|15062.11|14982.11|15061.34|14981.34|7
1726743230000|2024-09-19 10:53:50|15061.41|14981.41|15061.6|14981.6|15061.65|14981.65|15061.41|14981.41|9
1726743240000|2024-09-19 10:54:00|15061.53|14981.53|15062.27|14982.27|15062.27|14982.27|15061.51|14981.51|9
1726743250000|2024-09-19 10:54:10|15062.72|14982.72|15062.42|14982.42|15062.84|14982.84|15062.25|14982.25|9
1726743260000|2024-09-19 10:54:20|15062.43|14982.43|15062.1|14982.1|15062.43|14982.43|15061.97|14981.97|9
1726743270000|2024-09-19 10:54:30|15061.94|14981.94|15062.12|14982.12|15062.12|14982.12|15061.94|14981.94|8
1726743280000|2024-09-19 10:54:40|15062.09|14982.09|15061.75|14981.75|15062.11|14982.11|15061.73|14981.73|6
1726743290000|2024-09-19 10:54:50|15061.69|14981.69|15061.62|14981.62|15061.69|14981.69|15061.59|14981.59|6
1726743300000|2024-09-19 10:55:00|15061.58|14981.58|15062.24|14982.24|15062.24|14982.24|15061.56|14981.56|10
1726743310000|2024-09-19 10:55:10|15062.27|14982.27|15062.52|14982.52|15062.55|14982.55|15062.27|14982.27|10
1726743320000|2024-09-19 10:55:20|15062.5|14982.5|15062.78|14982.78|15062.78|14982.78|15062.48|14982.48|7
1726743330000|2024-09-19 10:55:30|15062.77|14982.77|15061.8|14981.8|15062.77|14982.77|15061.8|14981.8|10
1726743340000|2024-09-19 10:55:40|15061.55|14981.55|15060.24|14980.24|15061.55|14981.55|15060.24|14980.24|9
1726743350000|2024-09-19 10:55:50|15060.09|14980.09|15059.05|14979.05|15060.09|14980.09|15059.05|14979.05|6
1726743360000|2024-09-19 10:56:00|15059.06|14979.06|15058.33|14978.33|15059.06|14979.06|15058.33|14978.33|10
1726743370000|2024-09-19 10:56:10|15058.65|14978.65|15058.38|14978.38|15058.65|14978.65|15058.14|14978.14|9
1726743380000|2024-09-19 10:56:20|15058.72|14978.72|15058.83|14978.83|15058.94|14978.94|15058.54|14978.54|10
1726743390000|2024-09-19 10:56:30|15058.72|14978.72|15058.88|14978.88|15059|14979|15058.54|14978.54|9
1726743400000|2024-09-19 10:56:40|15058.87|14978.87|15059.1|14979.1|15059.2|14979.2|15058.8|14978.8|10
1726743410000|2024-09-19 10:56:50|15059.11|14979.11|15061.02|14981.02|15061.15|14981.15|15059.11|14979.11|10
1726743420000|2024-09-19 10:57:00|15061.03|14981.03|15060.88|14980.88|15061.04|14981.04|15060.38|14980.38|9
1726743430000|2024-09-19 10:57:10|15060.7|14980.7|15059.55|14979.55|15060.7|14980.7|15059.55|14979.55|10
1726743440000|2024-09-19 10:57:20|15058.51|14978.51|15057.46|14977.46|15058.51|14978.51|15057.46|14977.46|9
1726743450000|2024-09-19 10:57:30|15057.41|14977.41|15054.79|14974.79|15057.41|14977.41|15054.79|14974.79|10
1726743460000|2024-09-19 10:57:40|15054.77|14974.77|15053.42|14973.42|15054.77|14974.77|15053.4|14973.4|8
1726743470000|2024-09-19 10:57:50|15053.41|14973.41|15053.2|14973.2|15053.45|14973.45|15053.2|14973.2|8
1726743480000|2024-09-19 10:58:00|15052.84|14972.84|15052.23|14972.23|15052.84|14972.84|15052.23|14972.23|7
1726743490000|2024-09-19 10:58:10|15052.36|14972.36|15054.81|14974.81|15054.81|14974.81|15052.3|14972.3|10
1726743500000|2024-09-19 10:58:20|15054.84|14974.84|15054.39|14974.39|15054.84|14974.84|15054.39|14974.39|8
1726743510000|2024-09-19 10:58:30|15054.17|14974.17|15053.38|14973.38|15054.32|14974.32|15053.38|14973.38|8
1726743520000|2024-09-19 10:58:40|15053.36|14973.36|15053.77|14973.77|15053.77|14973.77|15053.36|14973.36|7
1726743530000|2024-09-19 10:58:50|15053.88|14973.88|15053.64|14973.64|15053.88|14973.88|15053.64|14973.64|8
1726743540000|2024-09-19 10:59:00|15053.3|14973.3|15052.45|14972.45|15053.64|14973.64|15052.45|14972.45|7
1726743550000|2024-09-19 10:59:10|15052.35|14972.35|15051.51|14971.51|15052.35|14972.35|15051.51|14971.51|10
1726743560000|2024-09-19 10:59:20|15051.45|14971.45|15052.05|14972.05|15052.05|14972.05|15051.24|14971.24|10
1726743570000|2024-09-19 10:59:30|15052.08|14972.08|15051.32|14971.32|15052.08|14972.08|15051.32|14971.32|8
1726743580000|2024-09-19 10:59:40|15051.4|14971.4|15051.36|14971.36|15051.62|14971.62|15051.36|14971.36|10
1726743590000|2024-09-19 10:59:50|15051.25|14971.25|15050.15|14970.15|15051.25|14971.25|15049.93|14969.93|9
1726743600000|2024-09-19 11:00:00|15050.17|14970.17|15049.34|14969.34|15051.04|14971.04|15049.34|14969.34|9
1726743610000|2024-09-19 11:00:10|15049.29|14969.29|15050.57|14970.57|15050.57|14970.57|15049.29|14969.29|9
1726743620000|2024-09-19 11:00:20|15051.46|14971.46|15055.88|14975.88|15055.95|14975.95|15051.46|14971.46|10
1726743630000|2024-09-19 11:00:30|15056.35|14976.35|15056.35|14976.35|15057.06|14977.06|15056.23|14976.23|10
1726743640000|2024-09-19 11:00:40|15056.42|14976.42|15056.8|14976.8|15057.22|14977.22|15056.42|14976.42|9
1726743650000|2024-09-19 11:00:50|15055.82|14975.82|15056.23|14976.23|15057.05|14977.05|15054.85|14974.85|10
1726743660000|2024-09-19 11:01:00|15055.88|14975.88|15056.32|14976.32|15056.71|14976.71|15055.88|14975.88|10
1726743670000|2024-09-19 11:01:10|15056.53|14976.53|15056.32|14976.32|15056.53|14976.53|15056.2|14976.2|9
1726743680000|2024-09-19 11:01:20|15056.17|14976.17|15056.36|14976.36|15056.4|14976.4|15055.71|14975.71|9
1726743690000|2024-09-19 11:01:30|15056.42|14976.42|15055.62|14975.62|15056.42|14976.42|15055.62|14975.62|9
1726743700000|2024-09-19 11:01:40|15055.65|14975.65|15055.47|14975.47|15055.65|14975.65|15055.44|14975.44|7
1726743710000|2024-09-19 11:01:50|15055.48|14975.48|15054.21|14974.21|15055.52|14975.52|15054.21|14974.21|7
1726743720000|2024-09-19 11:02:00|15054.01|14974.01|15053.25|14973.25|15054.01|14974.01|15052.56|14972.56|10
1726743730000|2024-09-19 11:02:10|15053.28|14973.28|15053.66|14973.66|15053.66|14973.66|15053.13|14973.13|10
1726743740000|2024-09-19 11:02:20|15053.97|14973.97|15054.39|14974.39|15054.39|14974.39|15053.92|14973.92|9
1726743750000|2024-09-19 11:02:30|15055.01|14975.01|15055.44|14975.44|15055.44|14975.44|15054.94|14974.94|9
1726743760000|2024-09-19 11:02:40|15055.42|14975.42|15055.81|14975.81|15055.81|14975.81|15055.42|14975.42|9
1726743770000|2024-09-19 11:02:50|15055.64|14975.64|15055.87|14975.87|15055.93|14975.93|15055.64|14975.64|10
1726743780000|2024-09-19 11:03:00|15055.89|14975.89|15055.59|14975.59|15055.95|14975.95|15055.59|14975.59|8
1726743790000|2024-09-19 11:03:10|15055.38|14975.38|15053.23|14973.23|15055.61|14975.61|15053.23|14973.23|10
1726743800000|2024-09-19 11:03:20|15052.91|14972.91|15051.71|14971.71|15052.91|14972.91|15051.71|14971.71|9
1726743810000|2024-09-19 11:03:30|15051.74|14971.74|15050.87|14970.87|15051.74|14971.74|15050.83|14970.83|9
1726743820000|2024-09-19 11:03:40|15050.51|14970.51|15049.01|14969.01|15050.51|14970.51|15049.01|14969.01|9
1726743830000|2024-09-19 11:03:50|15049.1|14969.1|15048.34|14968.34|15049.37|14969.37|15048.34|14968.34|9
1726743840000|2024-09-19 11:04:00|15048.42|14968.42|15046.01|14966.01|15048.42|14968.42|15045.89|14965.89|9
1726743850000|2024-09-19 11:04:10|15045.89|14965.89|15046.57|14966.57|15046.58|14966.58|15045.89|14965.89|10
1726743860000|2024-09-19 11:04:20|15046.72|14966.72|15046.14|14966.14|15046.89|14966.89|15046.14|14966.14|8
1726743870000|2024-09-19 11:04:30|15046.82|14966.82|15046.91|14966.91|15047.57|14967.57|15046.82|14966.82|10
1726743880000|2024-09-19 11:04:40|15046.88|14966.88|15045.21|14965.21|15046.88|14966.88|15045.21|14965.21|8
1726743890000|2024-09-19 11:04:50|15045.32|14965.32|15044.93|14964.93|15045.34|14965.34|15044.93|14964.93|8
1726743900000|2024-09-19 11:05:00|15044.92|14964.92|15043.66|14963.66|15044.93|14964.93|15043.63|14963.63|10
1726743910000|2024-09-19 11:05:10|15043.43|14963.43|15042.78|14962.78|15043.43|14963.43|15042.75|14962.75|8
1726743920000|2024-09-19 11:05:20|15042.68|14962.68|15044.5|14964.5|15044.5|14964.5|15042.68|14962.68|10
1726743930000|2024-09-19 11:05:30|15044.52|14964.52|15045.66|14965.66|15045.7|14965.7|15044.52|14964.52|10
1726743940000|2024-09-19 11:05:40|15045.6|14965.6|15047.02|14967.02|15047.23|14967.23|15045.6|14965.6|10
1726743950000|2024-09-19 11:05:50|15047.29|14967.29|15046.91|14966.91|15047.29|14967.29|15046.67|14966.67|10
1726743960000|2024-09-19 11:06:00|15046.9|14966.9|15047.65|14967.65|15047.65|14967.65|15046.9|14966.9|7
1726743970000|2024-09-19 11:06:10|15047.71|14967.71|15047.78|14967.78|15048|14968|15047.71|14967.71|9
1726743980000|2024-09-19 11:06:20|15047.82|14967.82|15048.44|14968.44|15048.44|14968.44|15047.8|14967.8|9
1726743990000|2024-09-19 11:06:30|15048.73|14968.73|15046.89|14966.89|15048.84|14968.84|15046.89|14966.89|9
1726744000000|2024-09-19 11:06:40|15046.88|14966.88|15047.01|14967.01|15047.03|14967.03|15046.8|14966.8|6
1726744010000|2024-09-19 11:06:50|15047.15|14967.15|15049.16|14969.16|15049.16|14969.16|15047.15|14967.15|9
1726744020000|2024-09-19 11:07:00|15049.27|14969.27|15049.91|14969.91|15050.02|14970.02|15049.27|14969.27|7
1726744030000|2024-09-19 11:07:10|15049.64|14969.64|15049.95|14969.95|15050.25|14970.25|15049.64|14969.64|8
1726744040000|2024-09-19 11:07:20|15049.92|14969.92|15049.29|14969.29|15049.92|14969.92|15049.17|14969.17|9
1726744050000|2024-09-19 11:07:30|15049.41|14969.41|15049.56|14969.56|15049.69|14969.69|15049.38|14969.38|8
1726744060000|2024-09-19 11:07:40|15049.57|14969.57|15049.34|14969.34|15049.57|14969.57|15049.34|14969.34|7
1726744070000|2024-09-19 11:07:50|15049.35|14969.35|15049.42|14969.42|15049.67|14969.67|15049.23|14969.23|9
1726744080000|2024-09-19 11:08:00|15048.87|14968.87|15047.5|14967.5|15048.87|14968.87|15047.5|14967.5|10
1726744090000|2024-09-19 11:08:10|15047.18|14967.18|15045.92|14965.92|15047.18|14967.18|15045.58|14965.58|10
1726744100000|2024-09-19 11:08:20|15046.21|14966.21|15042.92|14962.92|15046.21|14966.21|15042.92|14962.92|9
1726744110000|2024-09-19 11:08:30|15042.84|14962.84|15042.72|14962.72|15043.04|14963.04|15042.72|14962.72|9
1726744120000|2024-09-19 11:08:40|15042.6|14962.6|15042.38|14962.38|15042.93|14962.93|15042.32|14962.32|8
1726744130000|2024-09-19 11:08:50|15042.34|14962.34|15045.69|14965.69|15046.24|14966.24|15042.34|14962.34|9
1726744140000|2024-09-19 11:09:00|15045.68|14965.68|15046.03|14966.03|15046.54|14966.54|15045.68|14965.68|10
1726744150000|2024-09-19 11:09:10|15046.49|14966.49|15048.47|14968.47|15048.47|14968.47|15046.49|14966.49|10
1726744160000|2024-09-19 11:09:20|15048.44|14968.44|15050.63|14970.63|15050.63|14970.63|15048.44|14968.44|10
1726744170000|2024-09-19 11:09:30|15050.96|14970.96|15051.94|14971.94|15051.94|14971.94|15050.96|14970.96|10
1726744180000|2024-09-19 11:09:40|15053.68|14973.68|15055.42|14975.42|15056|14976|15053.68|14973.68|10
1726744190000|2024-09-19 11:09:50|15054.94|14974.94|15055.2|14975.2|15055.2|14975.2|15054.75|14974.75|9
1726744200000|2024-09-19 11:10:00|15055.33|14975.33|15056.37|14976.37|15056.37|14976.37|15054.74|14974.74|10
1726744210000|2024-09-19 11:10:10|15056.31|14976.31|15060.02|14980.02|15060.02|14980.02|15056.31|14976.31|10
1726744220000|2024-09-19 11:10:20|15060.12|14980.12|15062.49|14982.49|15062.49|14982.49|15060.12|14980.12|10
1726744230000|2024-09-19 11:10:30|15062.59|14982.59|15065.27|14985.27|15065.27|14985.27|15062.59|14982.59|10
1726744240000|2024-09-19 11:10:40|15065.11|14985.11|15062.16|14982.16|15065.57|14985.57|15062.16|14982.16|10
1726744250000|2024-09-19 11:10:50|15062.13|14982.13|15064.18|14984.18|15064.44|14984.44|15062.12|14982.12|9
1726744260000|2024-09-19 11:11:00|15064.47|14984.47|15064.69|14984.69|15064.94|14984.94|15064.47|14984.47|10
1726744270000|2024-09-19 11:11:10|15064.67|14984.67|15062.12|14982.12|15064.67|14984.67|15061.92|14981.92|10
1726744280000|2024-09-19 11:11:20|15062.14|14982.14|15062.03|14982.03|15062.22|14982.22|15061.73|14981.73|8
1726744290000|2024-09-19 11:11:30|15062.02|14982.02|15061.68|14981.68|15062.02|14982.02|15061.41|14981.41|10
1726744300000|2024-09-19 11:11:40|15061.71|14981.71|15059.12|14979.12|15061.72|14981.72|15059.12|14979.12|10
1726744310000|2024-09-19 11:11:50|15059.11|14979.11|15059.63|14979.63|15059.63|14979.63|15059.11|14979.11|9
1726744320000|2024-09-19 11:12:00|15059.78|14979.78|15061.26|14981.26|15061.26|14981.26|15059.78|14979.78|9
1726744330000|2024-09-19 11:12:10|15061.49|14981.49|15060.9|14980.9|15061.77|14981.77|15060.56|14980.56|9
1726744340000|2024-09-19 11:12:20|15060.8|14980.8|15061.34|14981.34|15061.42|14981.42|15060.8|14980.8|10
1726744350000|2024-09-19 11:12:30|15061.35|14981.35|15063.26|14983.26|15063.46|14983.46|15061.35|14981.35|10
1726744360000|2024-09-19 11:12:40|15063.12|14983.12|15063.99|14983.99|15063.99|14983.99|15063.12|14983.12|10
1726744370000|2024-09-19 11:12:50|15064.3|14984.3|15063.92|14983.92|15064.3|14984.3|15063.92|14983.92|10
1726744380000|2024-09-19 11:13:00|15063.88|14983.88|15063.7|14983.7|15063.88|14983.88|15063.48|14983.48|9
1726744390000|2024-09-19 11:13:10|15063.88|14983.88|15064.35|14984.35|15064.35|14984.35|15063.88|14983.88|9
1726744400000|2024-09-19 11:13:20|15064.33|14984.33|15064.68|14984.68|15064.83|14984.83|15064.33|14984.33|8
1726744410000|2024-09-19 11:13:30|15064.63|14984.63|15065.63|14985.63|15066.61|14986.61|15064.57|14984.57|10
1726744420000|2024-09-19 11:13:40|15065.43|14985.43|15066.02|14986.02|15066.02|14986.02|15065.25|14985.25|9
1726744430000|2024-09-19 11:13:50|15065.86|14985.86|15065.31|14985.31|15066.17|14986.17|15065.31|14985.31|7
1726744440000|2024-09-19 11:14:00|15065.51|14985.51|15065.77|14985.77|15065.77|14985.77|15065.42|14985.42|8
1726744450000|2024-09-19 11:14:10|15065.78|14985.78|15066.02|14986.02|15066.38|14986.38|15065.78|14985.78|10
1726744460000|2024-09-19 11:14:20|15065.94|14985.94|15066.41|14986.41|15067.37|14987.37|15065.94|14985.94|10
1726744470000|2024-09-19 11:14:30|15066.39|14986.39|15066.3|14986.3|15066.39|14986.39|15066.22|14986.22|7
1726744480000|2024-09-19 11:14:40|15066.25|14986.25|15066.33|14986.33|15066.45|14986.45|15066.22|14986.22|6
1726744490000|2024-09-19 11:14:50|15066.39|14986.39|15067.12|14987.12|15067.21|14987.21|15066.27|14986.27|9
1726744500000|2024-09-19 11:15:00|15066.87|14986.87|15066.67|14986.67|15067.58|14987.58|15066.67|14986.67|9
1726744510000|2024-09-19 11:15:10|15066.48|14986.48|15064.46|14984.46|15066.61|14986.61|15064.46|14984.46|9
1726744520000|2024-09-19 11:15:20|15064.58|14984.58|15064.91|14984.91|15065.04|14985.04|15064.48|14984.48|10
1726744530000|2024-09-19 11:15:30|15065.13|14985.13|15065.05|14985.05|15065.2|14985.2|15064.82|14984.82|10
1726744540000|2024-09-19 11:15:40|15065.08|14985.08|15063.35|14983.35|15065.08|14985.08|15063.3|14983.3|9
1726744550000|2024-09-19 11:15:50|15063.36|14983.36|15063.71|14983.71|15063.75|14983.75|15063.31|14983.31|8
1726744560000|2024-09-19 11:16:00|15063.82|14983.82|15067.35|14987.35|15067.35|14987.35|15063.71|14983.71|9
1726744570000|2024-09-19 11:16:10|15069.06|14989.06|15066.51|14986.51|15069.06|14989.06|15066.51|14986.51|10
1726744580000|2024-09-19 11:16:20|15066.5|14986.5|15066.52|14986.52|15066.52|14986.52|15066|14986|9
1726744590000|2024-09-19 11:16:30|15066.74|14986.74|15067.55|14987.55|15067.55|14987.55|15066.22|14986.22|10
1726744600000|2024-09-19 11:16:40|15067.75|14987.75|15068.5|14988.5|15068.84|14988.84|15067.75|14987.75|9
1726744610000|2024-09-19 11:16:50|15068.29|14988.29|15067.85|14987.85|15068.29|14988.29|15067.85|14987.85|7
1726744620000|2024-09-19 11:17:00|15067.77|14987.77|15071.7|14991.7|15071.7|14991.7|15067.77|14987.77|9
1726744630000|2024-09-19 11:17:10|15071.72|14991.72|15072.46|14992.46|15072.52|14992.52|15071.72|14991.72|9
1726744640000|2024-09-19 11:17:20|15072.47|14992.47|15073.08|14993.08|15073.08|14993.08|15072.47|14992.47|7
1726744650000|2024-09-19 11:17:30|15073.09|14993.09|15074.09|14994.09|15074.09|14994.09|15072.92|14992.92|10
1726744660000|2024-09-19 11:17:40|15074.11|14994.11|15073.04|14993.04|15074.11|14994.11|15073.04|14993.04|9
1726744670000|2024-09-19 11:17:50|15073.06|14993.06|15073.9|14993.9|15073.91|14993.91|15072.77|14992.77|9
1726744680000|2024-09-19 11:18:00|15073.96|14993.96|15074.15|14994.15|15074.18|14994.18|15073.87|14993.87|8
1726744690000|2024-09-19 11:18:10|15074.01|14994.01|15073.9|14993.9|15074.21|14994.21|15073.9|14993.9|8
1726744700000|2024-09-19 11:18:20|15074.04|14994.04|15074.19|14994.19|15074.19|14994.19|15073.84|14993.84|6
1726744710000|2024-09-19 11:18:30|15074.46|14994.46|15075.29|14995.29|15075.29|14995.29|15074.46|14994.46|10
1726744720000|2024-09-19 11:18:40|15075.45|14995.45|15075.8|14995.8|15075.87|14995.87|15075.45|14995.45|9
1726744730000|2024-09-19 11:18:50|15075.74|14995.74|15075.03|14995.03|15075.82|14995.82|15075.03|14995.03|9
1726744740000|2024-09-19 11:19:00|15075.02|14995.02|15075.32|14995.32|15075.34|14995.34|15075.02|14995.02|8
1726744750000|2024-09-19 11:19:10|15075.46|14995.46|15073.9|14993.9|15075.46|14995.46|15073.68|14993.68|8
1726744760000|2024-09-19 11:19:20|15073.85|14993.85|15075.36|14995.36|15075.36|14995.36|15073.85|14993.85|10
1726744770000|2024-09-19 11:19:30|15075.34|14995.34|15075.66|14995.66|15075.74|14995.74|15075.34|14995.34|10
1726744780000|2024-09-19 11:19:40|15075.71|14995.71|15075.96|14995.96|15075.96|14995.96|15075.56|14995.56|9
1726744790000|2024-09-19 11:19:50|15076.05|14996.05|15076.15|14996.15|15076.16|14996.16|15076.05|14996.05|8
1726744800000|2024-09-19 11:20:00|15076.14|14996.14|15077.33|14997.33|15077.84|14997.84|15076.14|14996.14|10
1726744810000|2024-09-19 11:20:10|15077.26|14997.26|15077.59|14997.59|15077.59|14997.59|15076.78|14996.78|9
1726744820000|2024-09-19 11:20:20|15077.96|14997.96|15078.57|14998.57|15078.67|14998.67|15077.88|14997.88|10
1726744830000|2024-09-19 11:20:30|15078.53|14998.53|15079|14999|15079|14999|15078.53|14998.53|8
1726744840000|2024-09-19 11:20:40|15079.25|14999.25|15079.37|14999.37|15079.37|14999.37|15079.23|14999.23|7
1726744850000|2024-09-19 11:20:50|15079.38|14999.38|15079.43|14999.43|15079.52|14999.52|15079.38|14999.38|5
1726744860000|2024-09-19 11:21:00|15078.99|14998.99|15078.74|14998.74|15078.99|14998.99|15078.6|14998.6|8
1726744870000|2024-09-19 11:21:10|15078.54|14998.54|15078.84|14998.84|15078.84|14998.84|15078.52|14998.52|8
1726744880000|2024-09-19 11:21:20|15078.85|14998.85|15078.91|14998.91|15078.91|14998.91|15078.83|14998.83|6
1726744890000|2024-09-19 11:21:30|15078.87|14998.87|15078.64|14998.64|15078.88|14998.88|15078.57|14998.57|8
1726744900000|2024-09-19 11:21:40|15078.61|14998.61|15078.62|14998.62|15078.8|14998.8|15078.41|14998.41|9
1726744910000|2024-09-19 11:21:50|15078.63|14998.63|15079.24|14999.24|15079.24|14999.24|15078.58|14998.58|9
1726744920000|2024-09-19 11:22:00|15078.91|14998.91|15078.84|14998.84|15078.91|14998.91|15078.82|14998.82|6
1726744930000|2024-09-19 11:22:10|15079.08|14999.08|15079.63|14999.63|15079.63|14999.63|15079.07|14999.07|6
1726744940000|2024-09-19 11:22:20|15080|15000|15081.23|15001.23|15081.23|15001.23|15080|15000|8
1726744950000|2024-09-19 11:22:30|15081.18|15001.18|15080.82|15000.82|15081.74|15001.74|15080.82|15000.82|10
1726744960000|2024-09-19 11:22:40|15080.75|15000.75|15081.12|15001.12|15081.23|15001.23|15080.72|15000.72|8
1726744970000|2024-09-19 11:22:50|15081.25|15001.25|15080.35|15000.35|15081.46|15001.46|15080.35|15000.35|10
1726744980000|2024-09-19 11:23:00|15080.47|15000.47|15081.24|15001.24|15081.24|15001.24|15080.33|15000.33|10
1726744990000|2024-09-19 11:23:10|15081.27|15001.27|15081.94|15001.94|15081.94|15001.94|15081.27|15001.27|9
1726745000000|2024-09-19 11:23:20|15081.95|15001.95|15080.76|15000.76|15081.95|15001.95|15080.76|15000.76|9
1726745010000|2024-09-19 11:23:30|15080.57|15000.57|15078.5|14998.5|15080.57|15000.57|15078.5|14998.5|10
1726745020000|2024-09-19 11:23:40|15078.49|14998.49|15076.03|14996.03|15078.49|14998.49|15076.03|14996.03|9
1726745030000|2024-09-19 11:23:50|15075.23|14995.23|15075.67|14995.67|15075.67|14995.67|15073.83|14993.83|9
1726745040000|2024-09-19 11:24:00|15075.08|14995.08|15075.14|14995.14|15075.35|14995.35|15075.08|14995.08|8
1726745050000|2024-09-19 11:24:10|15075.18|14995.18|15073.73|14993.73|15075.18|14995.18|15072.45|14992.45|10
1726745060000|2024-09-19 11:24:20|15073.89|14993.89|15074.6|14994.6|15074.6|14994.6|15073.8|14993.8|10
1726745070000|2024-09-19 11:24:30|15074.85|14994.85|15074.73|14994.73|15074.91|14994.91|15074.54|14994.54|9
1726745080000|2024-09-19 11:24:40|15074.48|14994.48|15073.95|14993.95|15074.48|14994.48|15073.95|14993.95|8
1726745090000|2024-09-19 11:24:50|15073.88|14993.88|15071.08|14991.08|15073.9|14993.9|15071.08|14991.08|9
1726745100000|2024-09-19 11:25:00|15071.47|14991.47|15070.61|14990.61|15071.54|14991.54|15070.61|14990.61|10
1726745110000|2024-09-19 11:25:10|15070.55|14990.55|15070.48|14990.48|15070.79|14990.79|15070.34|14990.34|9
1726745120000|2024-09-19 11:25:20|15070.53|14990.53|15068.36|14988.36|15071.07|14991.07|15068.36|14988.36|8
1726745130000|2024-09-19 11:25:30|15068.23|14988.23|15068.66|14988.66|15068.69|14988.69|15068.17|14988.17|6
1726745140000|2024-09-19 11:25:40|15068.99|14988.99|15070.05|14990.05|15070.05|14990.05|15068.84|14988.84|7
1726745150000|2024-09-19 11:25:50|15070.54|14990.54|15070.57|14990.57|15071.14|14991.14|15070.54|14990.54|10
1726745160000|2024-09-19 11:26:00|15070.51|14990.51|15071.06|14991.06|15071.06|14991.06|15070.51|14990.51|9
1726745170000|2024-09-19 11:26:10|15071.07|14991.07|15071.71|14991.71|15071.76|14991.76|15071.07|14991.07|9
1726745180000|2024-09-19 11:26:20|15071.85|14991.85|15071.04|14991.04|15071.85|14991.85|15071.02|14991.02|10
1726745190000|2024-09-19 11:26:30|15071.09|14991.09|15071.57|14991.57|15071.58|14991.58|15071.09|14991.09|7
1726745200000|2024-09-19 11:26:40|15071.53|14991.53|15071.97|14991.97|15071.97|14991.97|15071.53|14991.53|9
1726745210000|2024-09-19 11:26:50|15071.9|14991.9|15072.79|14992.79|15072.79|14992.79|15071.67|14991.67|10
1726745220000|2024-09-19 11:27:00|15073.01|14993.01|15072.97|14992.97|15074.21|14994.21|15072.69|14992.69|10
1726745230000|2024-09-19 11:27:10|15073.02|14993.02|15071.8|14991.8|15073.06|14993.06|15071.8|14991.8|10
1726745240000|2024-09-19 11:27:20|15071.33|14991.33|15072.21|14992.21|15072.92|14992.92|15071.33|14991.33|9
1726745250000|2024-09-19 11:27:30|15073.07|14993.07|15073.91|14993.91|15073.91|14993.91|15073.07|14993.07|9
1726745260000|2024-09-19 11:27:40|15073.96|14993.96|15074.28|14994.28|15074.29|14994.29|15073.96|14993.96|9
1726745270000|2024-09-19 11:27:50|15074.34|14994.34|15073.83|14993.83|15074.34|14994.34|15073.83|14993.83|8
1726745280000|2024-09-19 11:28:00|15073.82|14993.82|15073.61|14993.61|15073.82|14993.82|15073.6|14993.6|4
1726745290000|2024-09-19 11:28:10|15073.6|14993.6|15072.84|14992.84|15073.6|14993.6|15072.84|14992.84|7
1726745300000|2024-09-19 11:28:20|15072.85|14992.85|15070.69|14990.69|15072.85|14992.85|15070.69|14990.69|10
1726745310000|2024-09-19 11:28:30|15070.67|14990.67|15071.36|14991.36|15071.36|14991.36|15070.58|14990.58|5
1726745320000|2024-09-19 11:28:40|15071.46|14991.46|15071.44|14991.44|15071.46|14991.46|15071.41|14991.41|8
1726745330000|2024-09-19 11:28:50|15071.04|14991.04|15070.97|14990.97|15071.11|14991.11|15070.79|14990.79|10
1726745340000|2024-09-19 11:29:00|15071|14991|15072.31|14992.31|15072.31|14992.31|15070.78|14990.78|10
1726745350000|2024-09-19 11:29:10|15072.4|14992.4|15073.78|14993.78|15073.78|14993.78|15072.4|14992.4|10
1726745360000|2024-09-19 11:29:20|15074.18|14994.18|15073.87|14993.87|15074.75|14994.75|15073.87|14993.87|9
1726745370000|2024-09-19 11:29:30|15073.85|14993.85|15074.28|14994.28|15074.3|14994.3|15073.63|14993.63|10
1726745380000|2024-09-19 11:29:40|15074.42|14994.42|15074.56|14994.56|15074.56|14994.56|15074.42|14994.42|8
1726745390000|2024-09-19 11:29:50|15074.53|14994.53|15074.33|14994.33|15074.54|14994.54|15074.33|14994.33|6
1726745400000|2024-09-19 11:30:00|15074.31|14994.31|15074.4|14994.4|15074.46|14994.46|15074.21|14994.21|7
1726745410000|2024-09-19 11:30:10|15074.29|14994.29|15075.2|14995.2|15075.24|14995.24|15074.29|14994.29|8
1726745420000|2024-09-19 11:30:20|15075.18|14995.18|15075.52|14995.52|15075.52|14995.52|15075.18|14995.18|9
1726745430000|2024-09-19 11:30:30|15075.58|14995.58|15076.1|14996.1|15076.1|14996.1|15075.57|14995.57|9
1726745440000|2024-09-19 11:30:40|15076.55|14996.55|15078.2|14998.2|15078.2|14998.2|15076.55|14996.55|10
1726745450000|2024-09-19 11:30:50|15078.26|14998.26|15077.97|14997.97|15078.34|14998.34|15077.97|14997.97|8
1726745460000|2024-09-19 11:31:00|15078.27|14998.27|15078.42|14998.42|15078.77|14998.77|15077.33|14997.33|10
1726745470000|2024-09-19 11:31:10|15078.11|14998.11|15078.86|14998.86|15079.03|14999.03|15078.11|14998.11|10
1726745480000|2024-09-19 11:31:20|15078.98|14998.98|15077.09|14997.09|15079.63|14999.63|15077.09|14997.09|10
1726745490000|2024-09-19 11:31:30|15077.32|14997.32|15075.57|14995.57|15077.38|14997.38|15074.21|14994.21|10
1726745500000|2024-09-19 11:31:40|15075.68|14995.68|15075.25|14995.25|15075.71|14995.71|15075.25|14995.25|8
1726745510000|2024-09-19 11:31:50|15074.71|14994.71|15073.18|14993.18|15074.71|14994.71|15072.58|14992.58|10
1726745520000|2024-09-19 11:32:00|15073.41|14993.41|15076.49|14996.49|15076.49|14996.49|15073.41|14993.41|10
1726745530000|2024-09-19 11:32:10|15076.26|14996.26|15078.24|14998.24|15078.68|14998.68|15076.26|14996.26|10
1726745540000|2024-09-19 11:32:20|15078.04|14998.04|15076.82|14996.82|15078.04|14998.04|15076.59|14996.59|10
1726745550000|2024-09-19 11:32:30|15076.96|14996.96|15078.21|14998.21|15078.38|14998.38|15076.96|14996.96|10
1726745560000|2024-09-19 11:32:40|15078.26|14998.26|15077.95|14997.95|15078.26|14998.26|15077.95|14997.95|4
1726745570000|2024-09-19 11:32:50|15078.14|14998.14|15078.2|14998.2|15078.2|14998.2|15077.49|14997.49|10
1726745580000|2024-09-19 11:33:00|15078.15|14998.15|15079.64|14999.64|15080.09|15000.09|15078.15|14998.15|10
1726745590000|2024-09-19 11:33:10|15079.87|14999.87|15079.51|14999.51|15079.87|14999.87|15079.5|14999.5|9
1726745600000|2024-09-19 11:33:20|15080.47|15000.47|15081.62|15001.62|15081.62|15001.62|15080.47|15000.47|9
1726745610000|2024-09-19 11:33:30|15081.87|15001.87|15082.57|15002.57|15082.79|15002.79|15081.87|15001.87|10
1726745620000|2024-09-19 11:33:40|15082.51|15002.51|15082.36|15002.36|15082.51|15002.51|15082.18|15002.18|9
1726745630000|2024-09-19 11:33:50|15082.29|15002.29|15083.59|15003.59|15083.97|15003.97|15082.14|15002.14|10
1726745640000|2024-09-19 11:34:00|15083.96|15003.96|15083.39|15003.39|15084.49|15004.49|15083.39|15003.39|10
1726745650000|2024-09-19 11:34:10|15083.45|15003.45|15088.44|15008.44|15088.66|15008.66|15083.27|15003.27|10
1726745660000|2024-09-19 11:34:20|15088.53|15008.53|15088.46|15008.46|15088.53|15008.53|15088.04|15008.04|10
1726745670000|2024-09-19 11:34:30|15088.48|15008.48|15087.36|15007.36|15088.48|15008.48|15087.36|15007.36|10
1726745680000|2024-09-19 11:34:40|15086.57|15006.57|15086.36|15006.36|15086.57|15006.57|15086.2|15006.2|9
1726745690000|2024-09-19 11:34:50|15086.46|15006.46|15085.89|15005.89|15086.48|15006.48|15085.89|15005.89|10
1726745700000|2024-09-19 11:35:00|15085.96|15005.96|15086.2|15006.2|15086.2|15006.2|15085.96|15005.96|5
1726745710000|2024-09-19 11:35:10|15086.27|15006.27|15086.99|15006.99|15086.99|15006.99|15086.13|15006.13|9
1726745720000|2024-09-19 11:35:20|15087.12|15007.12|15089.01|15009.01|15089.01|15009.01|15087.12|15007.12|10
1726745730000|2024-09-19 11:35:30|15088.96|15008.96|15087.95|15007.95|15089.14|15009.14|15087.95|15007.95|10
1726745740000|2024-09-19 11:35:40|15087.59|15007.59|15087.62|15007.62|15087.62|15007.62|15086.98|15006.98|7
1726745750000|2024-09-19 11:35:50|15087.3|15007.3|15087.03|15007.03|15087.3|15007.3|15086.81|15006.81|9
1726745760000|2024-09-19 11:36:00|15087.07|15007.07|15086.18|15006.18|15087.07|15007.07|15086.17|15006.17|8
1726745770000|2024-09-19 11:36:10|15085.88|15005.88|15085.77|15005.77|15086.45|15006.45|15085.75|15005.75|9
1726745780000|2024-09-19 11:36:20|15085.58|15005.58|15086.22|15006.22|15086.22|15006.22|15085.58|15005.58|7
1726745790000|2024-09-19 11:36:30|15085.97|15005.97|15086.21|15006.21|15086.25|15006.25|15085.94|15005.94|9
1726745800000|2024-09-19 11:36:40|15086.2|15006.2|15085.48|15005.48|15086.21|15006.21|15085.48|15005.48|8
1726745810000|2024-09-19 11:36:50|15085.46|15005.46|15085.1|15005.1|15085.46|15005.46|15084.8|15004.8|9
1726745820000|2024-09-19 11:37:00|15085.18|15005.18|15084.93|15004.93|15085.25|15005.25|15084.6|15004.6|10
1726745830000|2024-09-19 11:37:10|15084.76|15004.76|15084.92|15004.92|15085.14|15005.14|15084.74|15004.74|9
1726745840000|2024-09-19 11:37:20|15085.06|15005.06|15085.18|15005.18|15085.18|15005.18|15085.06|15005.06|9
1726745850000|2024-09-19 11:37:30|15085.2|15005.2|15085.08|15005.08|15085.2|15005.2|15084.91|15004.91|9
1726745860000|2024-09-19 11:37:40|15084.13|15004.13|15084.1|15004.1|15084.22|15004.22|15083.51|15003.51|9
1726745870000|2024-09-19 11:37:50|15084.15|15004.15|15085.1|15005.1|15085.1|15005.1|15084.15|15004.15|9
1726745880000|2024-09-19 11:38:00|15085.16|15005.16|15086.04|15006.04|15086.04|15006.04|15084.92|15004.92|10
1726745890000|2024-09-19 11:38:10|15086.05|15006.05|15086.53|15006.53|15086.53|15006.53|15086.05|15006.05|9
1726745900000|2024-09-19 11:38:20|15086.55|15006.55|15086.31|15006.31|15086.58|15006.58|15086.28|15006.28|10
1726745910000|2024-09-19 11:38:30|15087.74|15007.74|15089.14|15009.14|15089.43|15009.43|15087.58|15007.58|8
1726745920000|2024-09-19 11:38:40|15087.45|15007.45|15088.16|15008.16|15088.16|15008.16|15087.45|15007.45|9
1726745930000|2024-09-19 11:38:50|15088.36|15008.36|15088.97|15008.97|15089.08|15009.08|15088.36|15008.36|9
1726745940000|2024-09-19 11:39:00|15088.87|15008.87|15085.13|15005.13|15088.97|15008.97|15084.33|15004.33|9
1726745950000|2024-09-19 11:39:10|15086.23|15006.23|15087.48|15007.48|15087.5|15007.5|15086.23|15006.23|9
1726745960000|2024-09-19 11:39:20|15087.59|15007.59|15091.98|15011.98|15092.07|15012.07|15087.45|15007.45|8
1726745970000|2024-09-19 11:39:30|15091.96|15011.96|15087.74|15007.74|15092.1|15012.1|15087.55|15007.55|9
1726745980000|2024-09-19 11:39:40|15087.97|15007.97|15088.35|15008.35|15088.41|15008.41|15087.97|15007.97|9
1726745990000|2024-09-19 11:39:50|15088.36|15008.36|15089.29|15009.29|15089.39|15009.39|15087.97|15007.97|10
1726746000000|2024-09-19 11:40:00|15089.24|15009.24|15089.61|15009.61|15090.1|15010.1|15089.21|15009.21|10
1726746010000|2024-09-19 11:40:10|15089.6|15009.6|15089.23|15009.23|15089.71|15009.71|15089.22|15009.22|9
1726746020000|2024-09-19 11:40:20|15089.21|15009.21|15089.76|15009.76|15089.82|15009.82|15089.2|15009.2|9
1726746030000|2024-09-19 11:40:30|15089.78|15009.78|15090.31|15010.31|15090.48|15010.48|15089.78|15009.78|8
1726746040000|2024-09-19 11:40:40|15090.53|15010.53|15091.59|15011.59|15091.77|15011.77|15090.53|15010.53|10
1726746050000|2024-09-19 11:40:50|15091.47|15011.47|15090.87|15010.87|15092.16|15012.16|15090.87|15010.87|8
1726746060000|2024-09-19 11:41:00|15091.1|15011.1|15096.2|15016.2|15096.2|15016.2|15091.1|15011.1|9
1726746070000|2024-09-19 11:41:10|15096.26|15016.26|15096.79|15016.79|15097.08|15017.08|15096.26|15016.26|9
1726746080000|2024-09-19 11:41:20|15096.77|15016.77|15096.36|15016.36|15096.83|15016.83|15096.12|15016.12|8
1726746090000|2024-09-19 11:41:30|15096.73|15016.73|15096.51|15016.51|15096.73|15016.73|15096.42|15016.42|9
1726746100000|2024-09-19 11:41:40|15096.39|15016.39|15096.4|15016.4|15096.4|15016.4|15096.03|15016.03|10
1726746110000|2024-09-19 11:41:50|15096.41|15016.41|15096.68|15016.68|15096.68|15016.68|15096.04|15016.04|8
1726746120000|2024-09-19 11:42:00|15096.12|15016.12|15096.63|15016.63|15096.75|15016.75|15096.11|15016.11|10
1726746130000|2024-09-19 11:42:10|15096.93|15016.93|15098.27|15018.27|15098.27|15018.27|15096.93|15016.93|10
1726746140000|2024-09-19 11:42:20|15098.86|15018.86|15100.32|15020.32|15100.73|15020.73|15098.86|15018.86|10
1726746150000|2024-09-19 11:42:30|15100.47|15020.47|15098.82|15018.82|15100.47|15020.47|15098.67|15018.67|9
1726746160000|2024-09-19 11:42:40|15098.7|15018.7|15100.41|15020.41|15100.41|15020.41|15098.42|15018.42|9
1726746170000|2024-09-19 11:42:50|15100.66|15020.66|15099.68|15019.68|15101.08|15021.08|15099.48|15019.48|10
1726746180000|2024-09-19 11:43:00|15099.91|15019.91|15098.97|15018.97|15099.95|15019.95|15098.97|15018.97|9
1726746190000|2024-09-19 11:43:10|15098.91|15018.91|15099.52|15019.52|15099.69|15019.69|15098.91|15018.91|9
1726746200000|2024-09-19 11:43:20|15099.51|15019.51|15100.03|15020.03|15100.03|15020.03|15099.51|15019.51|9
1726746210000|2024-09-19 11:43:30|15100.19|15020.19|15101.3|15021.3|15101.3|15021.3|15100.09|15020.09|10
1726746220000|2024-09-19 11:43:40|15101.4|15021.4|15102.4|15022.4|15102.65|15022.65|15101.4|15021.4|9
1726746230000|2024-09-19 11:43:50|15102.27|15022.27|15102.14|15022.14|15102.56|15022.56|15102.02|15022.02|10
1726746240000|2024-09-19 11:44:00|15102.21|15022.21|15101.04|15021.04|15102.23|15022.23|15101.03|15021.03|10
1726746250000|2024-09-19 11:44:10|15100.99|15020.99|15100.94|15020.94|15101.13|15021.13|15100.68|15020.68|9
1726746260000|2024-09-19 11:44:20|15100.9|15020.9|15102.1|15022.1|15102.89|15022.89|15100.89|15020.89|10
1726746270000|2024-09-19 11:44:30|15102.12|15022.12|15103.36|15023.36|15103.37|15023.37|15101.99|15021.99|10
1726746280000|2024-09-19 11:44:40|15103.39|15023.39|15103.92|15023.92|15103.92|15023.92|15103.31|15023.31|10
1726746290000|2024-09-19 11:44:50|15103.98|15023.98|15104.28|15024.28|15104.28|15024.28|15103.98|15023.98|9
1726746300000|2024-09-19 11:45:00|15104.74|15024.74|15103.4|15023.4|15104.74|15024.74|15103.4|15023.4|10
1726746310000|2024-09-19 11:45:10|15103.24|15023.24|15103.61|15023.61|15104.36|15024.36|15103.24|15023.24|10
1726746320000|2024-09-19 11:45:20|15103.92|15023.92|15103.12|15023.12|15104.52|15024.52|15103.1|15023.1|10
1726746330000|2024-09-19 11:45:30|15103.41|15023.41|15103.08|15023.08|15103.41|15023.41|15102.81|15022.81|10
1726746340000|2024-09-19 11:45:40|15103.07|15023.07|15102.95|15022.95|15103.12|15023.12|15102.88|15022.88|10
1726746350000|2024-09-19 11:45:50|15102.94|15022.94|15101.87|15021.87|15102.94|15022.94|15101.87|15021.87|10
1726746360000|2024-09-19 11:46:00|15101.54|15021.54|15098.99|15018.99|15101.74|15021.74|15098.9|15018.9|10
1726746370000|2024-09-19 11:46:10|15099.2|15019.2|15099.92|15019.92|15100.12|15020.12|15099.2|15019.2|10
1726746380000|2024-09-19 11:46:20|15099.86|15019.86|15099.71|15019.71|15099.93|15019.93|15099.71|15019.71|10
1726746390000|2024-09-19 11:46:30|15099.69|15019.69|15098.47|15018.47|15099.69|15019.69|15098.47|15018.47|10
1726746400000|2024-09-19 11:46:40|15098.55|15018.55|15097.07|15017.07|15098.58|15018.58|15097.07|15017.07|9
1726746410000|2024-09-19 11:46:50|15097.06|15017.06|15099.1|15019.1|15099.1|15019.1|15096.75|15016.75|8
1726746420000|2024-09-19 11:47:00|15098.08|15018.08|15096.79|15016.79|15098.08|15018.08|15095.96|15015.96|10
1726746430000|2024-09-19 11:47:10|15096.49|15016.49|15096.92|15016.92|15097.12|15017.12|15096.06|15016.06|10
1726746440000|2024-09-19 11:47:20|15097.11|15017.11|15098.36|15018.36|15098.5|15018.5|15097.11|15017.11|9
1726746450000|2024-09-19 11:47:30|15098.38|15018.38|15100.15|15020.15|15100.15|15020.15|15098.34|15018.34|10
1726746460000|2024-09-19 11:47:40|15099.99|15019.99|15100.39|15020.39|15100.56|15020.56|15099.79|15019.79|9
1726746470000|2024-09-19 11:47:50|15100.64|15020.64|15099.6|15019.6|15101.43|15021.43|15099.6|15019.6|10
1726746480000|2024-09-19 11:48:00|15100.22|15020.22|15100.21|15020.21|15100.43|15020.43|15100.15|15020.15|10
1726746490000|2024-09-19 11:48:10|15099.81|15019.81|15099.59|15019.59|15099.81|15019.81|15099.4|15019.4|9
1726746500000|2024-09-19 11:48:20|15099.46|15019.46|15098.94|15018.94|15099.47|15019.47|15098.92|15018.92|9
1726746510000|2024-09-19 11:48:30|15098.89|15018.89|15099.2|15019.2|15099.33|15019.33|15098.89|15018.89|5
1726746520000|2024-09-19 11:48:40|15099.56|15019.56|15099.95|15019.95|15100.14|15020.14|15099.56|15019.56|10
1726746530000|2024-09-19 11:48:50|15099.77|15019.77|15101.49|15021.49|15101.49|15021.49|15099.77|15019.77|10
1726746540000|2024-09-19 11:49:00|15101.52|15021.52|15105.25|15025.25|15105.25|15025.25|15101.5|15021.5|10
1726746550000|2024-09-19 11:49:10|15105.48|15025.48|15104.61|15024.61|15105.48|15025.48|15104.61|15024.61|10
1726746560000|2024-09-19 11:49:20|15105.73|15025.73|15110.88|15030.88|15110.88|15030.88|15105.73|15025.73|7
1726746570000|2024-09-19 11:49:30|15110.99|15030.99|15111.2|15031.2|15111.47|15031.47|15110.84|15030.84|10
1726746580000|2024-09-19 11:49:40|15111.34|15031.34|15112.28|15032.28|15112.28|15032.28|15111.34|15031.34|9
1726746590000|2024-09-19 11:49:50|15112.27|15032.27|15111.43|15031.43|15112.33|15032.33|15111.35|15031.35|9
1726746600000|2024-09-19 11:50:00|15111.25|15031.25|15111.31|15031.31|15111.31|15031.31|15110.79|15030.79|9
1726746610000|2024-09-19 11:50:10|15111.51|15031.51|15112.65|15032.65|15113.65|15033.65|15111.51|15031.51|10
1726746620000|2024-09-19 11:50:20|15112.64|15032.64|15111.46|15031.46|15112.65|15032.65|15111.46|15031.46|10
1726746630000|2024-09-19 11:50:30|15111.43|15031.43|15109.8|15029.8|15111.56|15031.56|15109.8|15029.8|10
1726746640000|2024-09-19 11:50:40|15109.79|15029.79|15108.97|15028.97|15109.88|15029.88|15108.97|15028.97|10
1726746650000|2024-09-19 11:50:50|15109.18|15029.18|15108.78|15028.78|15109.46|15029.46|15108.34|15028.34|10
1726746660000|2024-09-19 11:51:00|15108.84|15028.84|15108.96|15028.96|15109.3|15029.3|15108.84|15028.84|6
1726746670000|2024-09-19 11:51:10|15108.61|15028.61|15108.81|15028.81|15108.81|15028.81|15108.44|15028.44|8
1726746680000|2024-09-19 11:51:20|15108.97|15028.97|15108.79|15028.79|15109.78|15029.78|15108.79|15028.79|10
1726746690000|2024-09-19 11:51:30|15108.77|15028.77|15107.47|15027.47|15109.16|15029.16|15107.47|15027.47|10
1726746700000|2024-09-19 11:51:40|15107.43|15027.43|15107.42|15027.42|15107.43|15027.43|15107.33|15027.33|7
1726746710000|2024-09-19 11:51:50|15107.45|15027.45|15106.05|15026.05|15107.45|15027.45|15105.84|15025.84|10
1726746720000|2024-09-19 11:52:00|15106.24|15026.24|15108.21|15028.21|15108.22|15028.22|15106.24|15026.24|9
1726746730000|2024-09-19 11:52:10|15109.2|15029.2|15112.31|15032.31|15112.31|15032.31|15109.2|15029.2|10
1726746740000|2024-09-19 11:52:20|15113.12|15033.12|15113.09|15033.09|15113.31|15033.31|15112.99|15032.99|10
1726746750000|2024-09-19 11:52:30|15113.11|15033.11|15111.68|15031.68|15113.11|15033.11|15111.68|15031.68|10
1726746760000|2024-09-19 11:52:40|15111.19|15031.19|15111.72|15031.72|15111.92|15031.92|15111.19|15031.19|10
1726746770000|2024-09-19 11:52:50|15111.4|15031.4|15111.64|15031.64|15111.64|15031.64|15110.96|15030.96|10
1726746780000|2024-09-19 11:53:00|15111.67|15031.67|15112.51|15032.51|15113.01|15033.01|15111.67|15031.67|9
1726746790000|2024-09-19 11:53:10|15112.41|15032.41|15111.83|15031.83|15112.55|15032.55|15111.83|15031.83|9
1726746800000|2024-09-19 11:53:20|15111.66|15031.66|15110.99|15030.99|15111.66|15031.66|15110.99|15030.99|9
1726746810000|2024-09-19 11:53:30|15110.95|15030.95|15110.82|15030.82|15111.12|15031.12|15110.64|15030.64|9
1726746820000|2024-09-19 11:53:40|15110.75|15030.75|15110.79|15030.79|15110.79|15030.79|15110.6|15030.6|9
1726746830000|2024-09-19 11:53:50|15111|15031|15112.15|15032.15|15112.19|15032.19|15111|15031|9
1726746840000|2024-09-19 11:54:00|15112.23|15032.23|15112.58|15032.58|15112.58|15032.58|15112.2|15032.2|8
1726746850000|2024-09-19 11:54:10|15112.33|15032.33|15111.67|15031.67|15112.33|15032.33|15111.61|15031.61|9
1726746860000|2024-09-19 11:54:20|15111.97|15031.97|15114.26|15034.26|15114.26|15034.26|15111.97|15031.97|10
1726746870000|2024-09-19 11:54:30|15114.24|15034.24|15114.79|15034.79|15115.26|15035.26|15114.02|15034.02|9
1726746880000|2024-09-19 11:54:40|15114.84|15034.84|15116.88|15036.88|15117.55|15037.55|15114.84|15034.84|10
1726746890000|2024-09-19 11:54:50|15117.05|15037.05|15117.18|15037.18|15118.21|15038.21|15117.05|15037.05|10
1726746900000|2024-09-19 11:55:00|15117.07|15037.07|15116.81|15036.81|15117.73|15037.73|15116.81|15036.81|10
1726746910000|2024-09-19 11:55:10|15116.76|15036.76|15116.51|15036.51|15116.76|15036.76|15116.46|15036.46|9
1726746920000|2024-09-19 11:55:20|15116.52|15036.52|15119.99|15039.99|15119.99|15039.99|15116.52|15036.52|9
1726746930000|2024-09-19 11:55:30|15120.18|15040.18|15120.9|15040.9|15120.9|15040.9|15120.18|15040.18|8
1726746940000|2024-09-19 11:55:40|15120.68|15040.68|15120.68|15040.68|15120.94|15040.94|15120.68|15040.68|10
1726746950000|2024-09-19 11:55:50|15120.36|15040.36|15119.72|15039.72|15120.36|15040.36|15119.52|15039.52|10
1726746960000|2024-09-19 11:56:00|15119.6|15039.6|15117.29|15037.29|15119.6|15039.6|15116.72|15036.72|10
1726746970000|2024-09-19 11:56:10|15117.35|15037.35|15118.23|15038.23|15118.23|15038.23|15117.35|15037.35|9
1726746980000|2024-09-19 11:56:20|15118.31|15038.31|15118.59|15038.59|15118.59|15038.59|15118.26|15038.26|9
1726746990000|2024-09-19 11:56:30|15118.7|15038.7|15120.06|15040.06|15120.06|15040.06|15118.7|15038.7|10
1726747000000|2024-09-19 11:56:40|15120.28|15040.28|15120.49|15040.49|15120.54|15040.54|15120.23|15040.23|10
1726747010000|2024-09-19 11:56:50|15120.84|15040.84|15119.42|15039.42|15120.84|15040.84|15119.18|15039.18|10
1726747020000|2024-09-19 11:57:00|15119.13|15039.13|15119.01|15039.01|15119.13|15039.13|15117.71|15037.71|10
1726747030000|2024-09-19 11:57:10|15118.92|15038.92|15118.54|15038.54|15118.92|15038.92|15117.89|15037.89|10
1726747040000|2024-09-19 11:57:20|15118.37|15038.37|15119.08|15039.08|15119.08|15039.08|15117.75|15037.75|10
1726747050000|2024-09-19 11:57:30|15119.59|15039.59|15119.18|15039.18|15120.11|15040.11|15119.18|15039.18|9
1726747060000|2024-09-19 11:57:40|15118.11|15038.11|15117.61|15037.61|15118.85|15038.85|15116.69|15036.69|9
1726747070000|2024-09-19 11:57:50|15117.71|15037.71|15118.47|15038.47|15118.48|15038.48|15117.66|15037.66|10
1726747080000|2024-09-19 11:58:00|15118.59|15038.59|15117.74|15037.74|15118.59|15038.59|15117.73|15037.73|6
1726747090000|2024-09-19 11:58:10|15118.07|15038.07|15117.65|15037.65|15118.07|15038.07|15117.52|15037.52|10
1726747100000|2024-09-19 11:58:20|15117.62|15037.62|15119.45|15039.45|15119.45|15039.45|15117.61|15037.61|10
1726747110000|2024-09-19 11:58:30|15119.48|15039.48|15121.05|15041.05|15121.05|15041.05|15119.48|15039.48|10
1726747120000|2024-09-19 11:58:40|15121.39|15041.39|15121.31|15041.31|15121.52|15041.52|15121.29|15041.29|9
1726747130000|2024-09-19 11:58:50|15121.67|15041.67|15121.75|15041.75|15121.75|15041.75|15121.41|15041.41|9
1726747140000|2024-09-19 11:59:00|15121.63|15041.63|15122.4|15042.4|15122.92|15042.92|15121.63|15041.63|10
1726747150000|2024-09-19 11:59:10|15122.19|15042.19|15122.66|15042.66|15122.66|15042.66|15122.17|15042.17|9
1726747160000|2024-09-19 11:59:20|15122.64|15042.64|15125.06|15045.06|15125.09|15045.09|15122.63|15042.63|10
1726747170000|2024-09-19 11:59:30|15125.07|15045.07|15124.55|15044.55|15125.07|15045.07|15124.53|15044.53|9
1726747180000|2024-09-19 11:59:40|15124.56|15044.56|15121.66|15041.66|15124.56|15044.56|15121.66|15041.66|10
1726747190000|2024-09-19 11:59:50|15121.65|15041.65|15120.86|15040.86|15121.76|15041.76|15120.86|15040.86|10
1726747200000|2024-09-19 12:00:00|15120.92|15040.92|15120.79|15040.79|15121.09|15041.09|15120.28|15040.28|10
1726747210000|2024-09-19 12:00:10|15121.19|15041.19|15124.16|15044.16|15124.16|15044.16|15121.19|15041.19|9
1726747220000|2024-09-19 12:00:20|15125.14|15045.14|15125.1|15045.1|15126.25|15046.25|15125.1|15045.1|10
1726747230000|2024-09-19 12:00:30|15124.75|15044.75|15123.93|15043.93|15124.9|15044.9|15123.6|15043.6|10
1726747240000|2024-09-19 12:00:40|15123.88|15043.88|15125.59|15045.59|15125.59|15045.59|15123.84|15043.84|10
1726747250000|2024-09-19 12:00:50|15125.79|15045.79|15127.33|15047.33|15127.33|15047.33|15125.79|15045.79|10
1726747260000|2024-09-19 12:01:00|15127.47|15047.47|15128.06|15048.06|15128.35|15048.35|15127.47|15047.47|10
1726747270000|2024-09-19 12:01:10|15128.16|15048.16|15128.22|15048.22|15128.5|15048.5|15128.16|15048.16|9
1726747280000|2024-09-19 12:01:20|15128.24|15048.24|15128.2|15048.2|15128.29|15048.29|15128.16|15048.16|10
1726747290000|2024-09-19 12:01:30|15128.21|15048.21|15127.61|15047.61|15128.22|15048.22|15127.61|15047.61|8
1726747300000|2024-09-19 12:01:40|15127.65|15047.65|15127.49|15047.49|15127.73|15047.73|15127.49|15047.49|9
1726747310000|2024-09-19 12:01:50|15127.46|15047.46|15126.26|15046.26|15127.46|15047.46|15126.08|15046.08|9
1726747320000|2024-09-19 12:02:00|15126.09|15046.09|15124.64|15044.64|15126.2|15046.2|15124.64|15044.64|10
1726747330000|2024-09-19 12:02:10|15124.88|15044.88|15119.94|15039.94|15125.58|15045.58|15119.94|15039.94|10
1726747340000|2024-09-19 12:02:20|15119.9|15039.9|15119.45|15039.45|15119.9|15039.9|15116.47|15036.47|10
1726747350000|2024-09-19 12:02:30|15119.49|15039.49|15121.88|15041.88|15121.88|15041.88|15119.25|15039.25|10
1726747360000|2024-09-19 12:02:40|15121.94|15041.94|15119.68|15039.68|15121.94|15041.94|15119.68|15039.68|10
1726747370000|2024-09-19 12:02:50|15119.64|15039.64|15118.16|15038.16|15119.64|15039.64|15117.85|15037.85|10
1726747380000|2024-09-19 12:03:00|15118.09|15038.09|15117.5|15037.5|15118.14|15038.14|15117.22|15037.22|10
1726747390000|2024-09-19 12:03:10|15117.68|15037.68|15121.42|15041.42|15121.42|15041.42|15117.68|15037.68|10
1726747400000|2024-09-19 12:03:20|15122.46|15042.46|15137.35|15057.35|15137.35|15057.35|15122.46|15042.46|10
1726747410000|2024-09-19 12:03:30|15137.41|15057.41|15134.67|15054.67|15138.3|15058.3|15134.52|15054.52|10
1726747420000|2024-09-19 12:03:40|15134.04|15054.04|15133.7|15053.7|15134.04|15054.04|15132.63|15052.63|10
1726747430000|2024-09-19 12:03:50|15133.69|15053.69|15134.79|15054.79|15135.17|15055.17|15133.69|15053.69|10
1726747440000|2024-09-19 12:04:00|15134.89|15054.89|15139.77|15059.77|15140.29|15060.29|15134.89|15054.89|10
1726747450000|2024-09-19 12:04:10|15139.8|15059.8|15143.26|15063.26|15143.26|15063.26|15139.8|15059.8|10
1726747460000|2024-09-19 12:04:20|15143.44|15063.44|15143.67|15063.67|15143.69|15063.69|15143.44|15063.44|9
1726747470000|2024-09-19 12:04:30|15143.63|15063.63|15143.45|15063.45|15143.86|15063.86|15143.45|15063.45|8
1726747480000|2024-09-19 12:04:40|15143.3|15063.3|15138.58|15058.58|15143.3|15063.3|15138.58|15058.58|10
1726747490000|2024-09-19 12:04:50|15137.8|15057.8|15136.79|15056.79|15137.8|15057.8|15135.9|15055.9|10
1726747500000|2024-09-19 12:05:00|15136.49|15056.49|15138.41|15058.41|15138.41|15058.41|15136.27|15056.27|10
1726747510000|2024-09-19 12:05:10|15138.88|15058.88|15145.86|15065.86|15146.61|15066.61|15138.88|15058.88|10
1726747520000|2024-09-19 12:05:20|15145.13|15065.13|15143.12|15063.12|15145.13|15065.13|15143.12|15063.12|10
1726747530000|2024-09-19 12:05:30|15143.33|15063.33|15161.95|15081.95|15161.95|15081.95|15143.33|15063.33|10
1726747540000|2024-09-19 12:05:40|15162.42|15082.42|15169.75|15089.75|15169.75|15089.75|15162.42|15082.42|10
1726747550000|2024-09-19 12:05:50|15171.14|15091.14|15177.27|15097.27|15177.27|15097.27|15171.14|15091.14|10
1726747560000|2024-09-19 12:06:00|15177.18|15097.18|15180.21|15100.21|15181.08|15101.08|15177.18|15097.18|10
1726747570000|2024-09-19 12:06:10|15180.56|15100.56|15187.94|15107.94|15187.94|15107.94|15180.56|15100.56|10
1726747580000|2024-09-19 12:06:20|15188.62|15108.62|15191.54|15111.54|15191.54|15111.54|15188.57|15108.57|10
1726747590000|2024-09-19 12:06:30|15192.34|15112.34|15197.97|15117.97|15197.97|15117.97|15191.91|15111.91|10
1726747600000|2024-09-19 12:06:40|15198.5|15118.5|15193.79|15113.79|15198.5|15118.5|15192.89|15112.89|10
1726747610000|2024-09-19 12:06:50|15194.89|15114.89|15196.24|15116.24|15196.99|15116.99|15194.85|15114.85|9
1726747620000|2024-09-19 12:07:00|15196.22|15116.22|15207.07|15127.07|15207.07|15127.07|15196.22|15116.22|10
1726747630000|2024-09-19 12:07:10|15206.98|15126.98|15207.65|15127.65|15207.65|15127.65|15204.67|15124.67|10
1726747640000|2024-09-19 12:07:20|15208.59|15128.59|15219.8|15139.8|15219.8|15139.8|15208.59|15128.59|10
1726747650000|2024-09-19 12:07:30|15220.54|15140.54|15222.48|15142.48|15223.13|15143.13|15220.54|15140.54|10
1726747660000|2024-09-19 12:07:40|15222.57|15142.57|15217.64|15137.64|15222.57|15142.57|15217.64|15137.64|10
1726747670000|2024-09-19 12:07:50|15217.4|15137.4|15219.13|15139.13|15219.74|15139.74|15215.84|15135.84|10
1726747680000|2024-09-19 12:08:00|15218.97|15138.97|15214.75|15134.75|15218.97|15138.97|15214.75|15134.75|10
1726747690000|2024-09-19 12:08:10|15215.11|15135.11|15220.51|15140.51|15220.51|15140.51|15214.73|15134.73|10
1726747700000|2024-09-19 12:08:20|15220.48|15140.48|15222.86|15142.86|15222.86|15142.86|15219.8|15139.8|10
1726747710000|2024-09-19 12:08:30|15222.9|15142.9|15228.59|15148.59|15230.74|15150.74|15222.76|15142.76|10
1726747720000|2024-09-19 12:08:40|15229.68|15149.68|15229.15|15149.15|15229.87|15149.87|15227.63|15147.63|10
1726747730000|2024-09-19 12:08:50|15228.83|15148.83|15236.31|15156.31|15236.31|15156.31|15228.52|15148.52|10
1726747740000|2024-09-19 12:09:00|15236.92|15156.92|15236.02|15156.02|15236.92|15156.92|15235.6|15155.6|10
1726747750000|2024-09-19 12:09:10|15235.94|15155.94|15236.61|15156.61|15237.14|15157.14|15235.47|15155.47|10
1726747760000|2024-09-19 12:09:20|15236.31|15156.31|15232.99|15152.99|15236.31|15156.31|15231.81|15151.81|10
1726747770000|2024-09-19 12:09:30|15231.76|15151.76|15227.09|15147.09|15231.76|15151.76|15227.03|15147.03|10
1726747780000|2024-09-19 12:09:40|15226.68|15146.68|15224.94|15144.94|15226.97|15146.97|15224.94|15144.94|10
1726747790000|2024-09-19 12:09:50|15224.15|15144.15|15221.06|15141.06|15224.15|15144.15|15221.06|15141.06|10
1726747800000|2024-09-19 12:10:00|15219.8|15139.8|15214.2|15134.2|15219.8|15139.8|15214.2|15134.2|10
1726747810000|2024-09-19 12:10:10|15214.19|15134.19|15214.2|15134.2|15214.71|15134.71|15213.66|15133.66|10
1726747820000|2024-09-19 12:10:20|15214.24|15134.24|15217.47|15137.47|15217.47|15137.47|15213.8|15133.8|10
1726747830000|2024-09-19 12:10:30|15217.7|15137.7|15219.42|15139.42|15219.42|15139.42|15217.13|15137.13|10
1726747840000|2024-09-19 12:10:40|15219.55|15139.55|15220.57|15140.57|15220.74|15140.74|15219.35|15139.35|10
1726747850000|2024-09-19 12:10:50|15220.55|15140.55|15220.61|15140.61|15220.61|15140.61|15220.4|15140.4|5
1726747860000|2024-09-19 12:11:00|15220.95|15140.95|15220.89|15140.89|15221.49|15141.49|15220.45|15140.45|10
1726747870000|2024-09-19 12:11:10|15220.14|15140.14|15218.16|15138.16|15220.14|15140.14|15218.1|15138.1|10
1726747880000|2024-09-19 12:11:20|15217.97|15137.97|15216.38|15136.38|15217.97|15137.97|15216.33|15136.33|9
1726747890000|2024-09-19 12:11:30|15216.19|15136.19|15215.36|15135.36|15216.66|15136.66|15215.36|15135.36|10
1726747900000|2024-09-19 12:11:40|15215.32|15135.32|15215.2|15135.2|15215.54|15135.54|15215.17|15135.17|9
1726747910000|2024-09-19 12:11:50|15215.11|15135.11|15211.93|15131.93|15215.11|15135.11|15211.93|15131.93|10
1726747920000|2024-09-19 12:12:00|15212.34|15132.34|15214.84|15134.84|15214.84|15134.84|15212.17|15132.17|10
1726747930000|2024-09-19 12:12:10|15214.6|15134.6|15220.24|15140.24|15220.24|15140.24|15213.9|15133.9|10
1726747940000|2024-09-19 12:12:20|15221.13|15141.13|15219.47|15139.47|15221.13|15141.13|15219.47|15139.47|10
1726747950000|2024-09-19 12:12:30|15219.33|15139.33|15216.03|15136.03|15219.33|15139.33|15216.03|15136.03|10
1726747960000|2024-09-19 12:12:40|15215.02|15135.02|15208.68|15128.68|15215.02|15135.02|15207.83|15127.83|10
1726747970000|2024-09-19 12:12:50|15209.09|15129.09|15210.31|15130.31|15210.31|15130.31|15209.09|15129.09|10
1726747980000|2024-09-19 12:13:00|15210.21|15130.21|15210.67|15130.67|15210.82|15130.82|15210.11|15130.11|8
1726747990000|2024-09-19 12:13:10|15209.93|15129.93|15210.77|15130.77|15211.41|15131.41|15208.57|15128.57|10
1726748000000|2024-09-19 12:13:20|15210.52|15130.52|15210.36|15130.36|15210.52|15130.52|15209.93|15129.93|10
1726748010000|2024-09-19 12:13:30|15210.23|15130.23|15209.87|15129.87|15210.23|15130.23|15209.56|15129.56|10
1726748020000|2024-09-19 12:13:40|15209.68|15129.68|15209.89|15129.89|15210.35|15130.35|15209.68|15129.68|10
1726748030000|2024-09-19 12:13:50|15210|15130|15205.86|15125.86|15210|15130|15205.86|15125.86|10
1726748040000|2024-09-19 12:14:00|15205.69|15125.69|15204.94|15124.94|15207.37|15127.37|15204.94|15124.94|9
1726748050000|2024-09-19 12:14:10|15204.84|15124.84|15200.6|15120.6|15205.16|15125.16|15200.6|15120.6|10
1726748060000|2024-09-19 12:14:20|15200.44|15120.44|15196.63|15116.63|15200.67|15120.67|15196.63|15116.63|10
1726748070000|2024-09-19 12:14:30|15196.59|15116.59|15198.94|15118.94|15198.94|15118.94|15195.75|15115.75|10
1726748080000|2024-09-19 12:14:40|15202.03|15122.03|15204.86|15124.86|15206.18|15126.18|15202.03|15122.03|10
1726748090000|2024-09-19 12:14:50|15205|15125|15205.61|15125.61|15205.62|15125.62|15205|15125|9
1726748100000|2024-09-19 12:15:00|15205.97|15125.97|15204.22|15124.22|15206.29|15126.29|15203.79|15123.79|9
1726748110000|2024-09-19 12:15:10|15204.42|15124.42|15203.09|15123.09|15204.42|15124.42|15203.09|15123.09|10
1726748120000|2024-09-19 12:15:20|15203|15123|15206.88|15126.88|15206.88|15126.88|15202.93|15122.93|10
1726748130000|2024-09-19 12:15:30|15207.16|15127.16|15210.61|15130.61|15210.61|15130.61|15207.16|15127.16|9
1726748140000|2024-09-19 12:15:40|15213.04|15133.04|15214.04|15134.04|15215.06|15135.06|15213.04|15133.04|10
1726748150000|2024-09-19 12:15:50|15214.11|15134.11|15213.52|15133.52|15214.18|15134.18|15212.91|15132.91|10
1726748160000|2024-09-19 12:16:00|15214.86|15134.86|15219.38|15139.38|15219.38|15139.38|15214.86|15134.86|10
1726748170000|2024-09-19 12:16:10|15219.57|15139.57|15219.16|15139.16|15219.57|15139.57|15218.14|15138.14|9
1726748180000|2024-09-19 12:16:20|15218.96|15138.96|15217.94|15137.94|15218.96|15138.96|15217.84|15137.84|10
1726748190000|2024-09-19 12:16:30|15219.35|15139.35|15224.55|15144.55|15225.92|15145.92|15219.35|15139.35|10
1726748200000|2024-09-19 12:16:40|15224.93|15144.93|15226.43|15146.43|15226.67|15146.67|15224.93|15144.93|10
1726748210000|2024-09-19 12:16:50|15225.61|15145.61|15223.24|15143.24|15225.61|15145.61|15223.24|15143.24|10
1726748220000|2024-09-19 12:17:00|15222.86|15142.86|15220.94|15140.94|15222.86|15142.86|15220.94|15140.94|10
1726748230000|2024-09-19 12:17:10|15220.86|15140.86|15219.19|15139.19|15221.09|15141.09|15219.19|15139.19|8
1726748240000|2024-09-19 12:17:20|15218.9|15138.9|15209.01|15129.01|15218.9|15138.9|15209.01|15129.01|10
1726748250000|2024-09-19 12:17:30|15209.2|15129.2|15207.75|15127.75|15209.54|15129.54|15207.74|15127.74|10
1726748260000|2024-09-19 12:17:40|15208.62|15128.62|15208.77|15128.77|15208.92|15128.92|15208.46|15128.46|10
1726748270000|2024-09-19 12:17:50|15209.3|15129.3|15209.03|15129.03|15209.3|15129.3|15208.22|15128.22|10
1726748280000|2024-09-19 12:18:00|15209.15|15129.15|15211.84|15131.84|15212.05|15132.05|15208.8|15128.8|9
1726748290000|2024-09-19 12:18:10|15211.79|15131.79|15218.19|15138.19|15218.19|15138.19|15211.79|15131.79|10
1726748300000|2024-09-19 12:18:20|15218.65|15138.65|15218.98|15138.98|15218.98|15138.98|15218.44|15138.44|10
1726748310000|2024-09-19 12:18:30|15219.19|15139.19|15219.36|15139.36|15219.62|15139.62|15219.12|15139.12|10
1726748320000|2024-09-19 12:18:40|15219.37|15139.37|15219.74|15139.74|15219.74|15139.74|15219.17|15139.17|9
1726748330000|2024-09-19 12:18:50|15220.08|15140.08|15220.82|15140.82|15221.09|15141.09|15219.36|15139.36|10
1726748340000|2024-09-19 12:19:00|15220.47|15140.47|15218.55|15138.55|15220.47|15140.47|15218.55|15138.55|10
1726748350000|2024-09-19 12:19:10|15218.43|15138.43|15218.22|15138.22|15220.13|15140.13|15218.22|15138.22|10
1726748360000|2024-09-19 12:19:20|15218.07|15138.07|15217.44|15137.44|15218.07|15138.07|15217.42|15137.42|8
1726748370000|2024-09-19 12:19:30|15217.43|15137.43|15216.89|15136.89|15217.64|15137.64|15216.89|15136.89|9
1726748380000|2024-09-19 12:19:40|15216.86|15136.86|15217.25|15137.25|15217.64|15137.64|15216.86|15136.86|10
1726748390000|2024-09-19 12:19:50|15217.4|15137.4|15217.57|15137.57|15217.74|15137.74|15217.26|15137.26|9
1726748400000|2024-09-19 12:20:00|15217.6|15137.6|15219.23|15139.23|15219.23|15139.23|15217.6|15137.6|10
1726748410000|2024-09-19 12:20:10|15219.45|15139.45|15217.66|15137.66|15219.45|15139.45|15217.66|15137.66|10
1726748420000|2024-09-19 12:20:20|15217.51|15137.51|15214.18|15134.18|15217.51|15137.51|15214.18|15134.18|10
1726748430000|2024-09-19 12:20:30|15213.94|15133.94|15209.75|15129.75|15213.94|15133.94|15209.75|15129.75|10
1726748440000|2024-09-19 12:20:40|15209.11|15129.11|15207.9|15127.9|15209.11|15129.11|15207.9|15127.9|10
1726748450000|2024-09-19 12:20:50|15208.03|15128.03|15206.32|15126.32|15208.2|15128.2|15206.32|15126.32|10
1726748460000|2024-09-19 12:21:00|15206.24|15126.24|15205.14|15125.14|15206.24|15126.24|15205.09|15125.09|9
1726748470000|2024-09-19 12:21:10|15204.52|15124.52|15201.52|15121.52|15204.52|15124.52|15201.28|15121.28|10
1726748480000|2024-09-19 12:21:20|15201.26|15121.26|15194.63|15114.63|15201.26|15121.26|15194.63|15114.63|10
1726748490000|2024-09-19 12:21:30|15194.43|15114.43|15188.14|15108.14|15194.43|15114.43|15188.14|15108.14|10
1726748500000|2024-09-19 12:21:40|15187.14|15107.14|15184.74|15104.74|15187.14|15107.14|15184.51|15104.51|10
1726748510000|2024-09-19 12:21:50|15185.34|15105.34|15185.07|15105.07|15185.34|15105.34|15183.99|15103.99|10
1726748520000|2024-09-19 12:22:00|15184.6|15104.6|15189.16|15109.16|15189.16|15109.16|15181.34|15101.34|10
1726748530000|2024-09-19 12:22:10|15188.8|15108.8|15187.44|15107.44|15188.85|15108.85|15187.44|15107.44|10
1726748540000|2024-09-19 12:22:20|15186.13|15106.13|15185.37|15105.37|15186.33|15106.33|15185.05|15105.05|10
1726748550000|2024-09-19 12:22:30|15185.22|15105.22|15189.85|15109.85|15189.85|15109.85|15184.58|15104.58|10
1726748560000|2024-09-19 12:22:40|15191.71|15111.71|15189.49|15109.49|15191.94|15111.94|15189.49|15109.49|9
1726748570000|2024-09-19 12:22:50|15189.27|15109.27|15185.6|15105.6|15189.27|15109.27|15185.6|15105.6|10
1726748580000|2024-09-19 12:23:00|15185.56|15105.56|15199.44|15119.44|15199.44|15119.44|15185.56|15105.56|10
1726748590000|2024-09-19 12:23:10|15200.04|15120.04|15203.43|15123.43|15203.43|15123.43|15199.93|15119.93|10
1726748600000|2024-09-19 12:23:20|15203.67|15123.67|15203.62|15123.62|15205.49|15125.49|15203.47|15123.47|10
1726748610000|2024-09-19 12:23:30|15202.76|15122.76|15201.63|15121.63|15202.76|15122.76|15200.16|15120.16|10
1726748620000|2024-09-19 12:23:40|15202.18|15122.18|15201.53|15121.53|15203.01|15123.01|15201.53|15121.53|10
1726748630000|2024-09-19 12:23:50|15202.01|15122.01|15199.41|15119.41|15202.01|15122.01|15199.41|15119.41|10
1726748640000|2024-09-19 12:24:00|15199.34|15119.34|15198.4|15118.4|15200.08|15120.08|15198.4|15118.4|10
1726748650000|2024-09-19 12:24:10|15198.53|15118.53|15198.12|15118.12|15198.53|15118.53|15198.11|15118.11|10
1726748660000|2024-09-19 12:24:20|15197.31|15117.31|15198.37|15118.37|15198.37|15118.37|15196.54|15116.54|10
1726748670000|2024-09-19 12:24:30|15198.28|15118.28|15198.16|15118.16|15198.64|15118.64|15198.03|15118.03|10
1726748680000|2024-09-19 12:24:40|15198.78|15118.78|15198.58|15118.58|15198.78|15118.78|15198.34|15118.34|9
1726748690000|2024-09-19 12:24:50|15198.56|15118.56|15200.31|15120.31|15200.31|15120.31|15198.27|15118.27|10
1726748700000|2024-09-19 12:25:00|15200.62|15120.62|15200.37|15120.37|15201.4|15121.4|15200.37|15120.37|9
1726748710000|2024-09-19 12:25:10|15200.18|15120.18|15199.02|15119.02|15200.18|15120.18|15198.75|15118.75|10
1726748720000|2024-09-19 12:25:20|15198.65|15118.65|15195.72|15115.72|15198.65|15118.65|15195.72|15115.72|10
1726748730000|2024-09-19 12:25:30|15195.18|15115.18|15192.7|15112.7|15195.5|15115.5|15192.62|15112.62|10
1726748740000|2024-09-19 12:25:40|15192.04|15112.04|15191.77|15111.77|15192.9|15112.9|15191.77|15111.77|10
1726748750000|2024-09-19 12:25:50|15192.17|15112.17|15191.68|15111.68|15192.6|15112.6|15191.68|15111.68|9
1726748760000|2024-09-19 12:26:00|15190.81|15110.81|15191.7|15111.7|15191.72|15111.72|15189.88|15109.88|10
1726748770000|2024-09-19 12:26:10|15191.83|15111.83|15196.09|15116.09|15196.09|15116.09|15191.83|15111.83|10
1726748780000|2024-09-19 12:26:20|15196.43|15116.43|15195.93|15115.93|15196.99|15116.99|15195.93|15115.93|10
1726748790000|2024-09-19 12:26:30|15195.69|15115.69|15191.55|15111.55|15195.69|15115.69|15191.55|15111.55|10
1726748800000|2024-09-19 12:26:40|15191.61|15111.61|15190.03|15110.03|15191.61|15111.61|15190.03|15110.03|10
1726748810000|2024-09-19 12:26:50|15189.3|15109.3|15188.03|15108.03|15189.3|15109.3|15188.03|15108.03|10
1726748820000|2024-09-19 12:27:00|15188.02|15108.02|15187.42|15107.42|15188.02|15108.02|15187.42|15107.42|10
1726748830000|2024-09-19 12:27:10|15187.29|15107.29|15186.08|15106.08|15187.3|15107.3|15186.08|15106.08|10
1726748840000|2024-09-19 12:27:20|15185.95|15105.95|15185.95|15105.95|15186|15106|15185.53|15105.53|10
1726748850000|2024-09-19 12:27:30|15185.77|15105.77|15185.76|15105.76|15186.11|15106.11|15185.75|15105.75|10
1726748860000|2024-09-19 12:27:40|15186|15106|15188.56|15108.56|15188.56|15108.56|15186|15106|10
1726748870000|2024-09-19 12:27:50|15189.03|15109.03|15188.61|15108.61|15189.33|15109.33|15188.52|15108.52|10
1726748880000|2024-09-19 12:28:00|15188.52|15108.52|15188.86|15108.86|15188.86|15108.86|15187.54|15107.54|8
1726748890000|2024-09-19 12:28:10|15188.91|15108.91|15189.28|15109.28|15189.88|15109.88|15188.91|15108.91|10
1726748900000|2024-09-19 12:28:20|15189.1|15109.1|15188.77|15108.77|15189.37|15109.37|15188.53|15108.53|10
1726748910000|2024-09-19 12:28:30|15188.86|15108.86|15188.47|15108.47|15189.08|15109.08|15188.15|15108.15|10
1726748920000|2024-09-19 12:28:40|15188.4|15108.4|15189.48|15109.48|15189.48|15109.48|15188.4|15108.4|10
1726748930000|2024-09-19 12:28:50|15190.45|15110.45|15188.18|15108.18|15190.45|15110.45|15188.18|15108.18|10
1726748940000|2024-09-19 12:29:00|15188.06|15108.06|15187.88|15107.88|15188.2|15108.2|15187.69|15107.69|10
1726748950000|2024-09-19 12:29:10|15187.97|15107.97|15189.17|15109.17|15189.42|15109.42|15187.71|15107.71|10
1726748960000|2024-09-19 12:29:20|15189.15|15109.15|15188.77|15108.77|15189.27|15109.27|15188.77|15108.77|10
1726748970000|2024-09-19 12:29:30|15188.79|15108.79|15188.98|15108.98|15189.3|15109.3|15188.74|15108.74|10
1726748980000|2024-09-19 12:29:40|15188.73|15108.73|15188.61|15108.61|15188.95|15108.95|15188.54|15108.54|9
1726748990000|2024-09-19 12:29:50|15188.79|15108.79|15187.22|15107.22|15188.79|15108.79|15187.22|15107.22|9
1726749000000|2024-09-19 12:30:00|15187.45|15107.45|15196.64|15116.64|15196.64|15116.64|15187.24|15107.24|10
1726749010000|2024-09-19 12:30:10|15196.14|15116.14|15195.13|15115.13|15197.33|15117.33|15195.13|15115.13|10
1726749020000|2024-09-19 12:30:20|15195.45|15115.45|15190.08|15110.08|15195.45|15115.45|15189.97|15109.97|10
1726749030000|2024-09-19 12:30:30|15188.82|15108.82|15187.16|15107.16|15188.82|15108.82|15187.15|15107.15|10
1726749040000|2024-09-19 12:30:40|15185.99|15105.99|15185.23|15105.23|15186.26|15106.26|15184.87|15104.87|10
1726749050000|2024-09-19 12:30:50|15185.1|15105.1|15184.61|15104.61|15185.1|15105.1|15183.33|15103.33|9
1726749060000|2024-09-19 12:31:00|15184.7|15104.7|15189.43|15109.43|15189.43|15109.43|15184.7|15104.7|10
1726749070000|2024-09-19 12:31:10|15191.28|15111.28|15200.43|15120.43|15200.43|15120.43|15191.28|15111.28|10
1726749080000|2024-09-19 12:31:20|15200.98|15120.98|15201.07|15121.07|15201.63|15121.63|15200.96|15120.96|10
1726749090000|2024-09-19 12:31:30|15201.1|15121.1|15203.99|15123.99|15205.24|15125.24|15201.1|15121.1|10
1726749100000|2024-09-19 12:31:40|15204.28|15124.28|15206.34|15126.34|15206.34|15126.34|15204.28|15124.28|10
1726749110000|2024-09-19 12:31:50|15206.49|15126.49|15207.03|15127.03|15207.13|15127.13|15206.49|15126.49|9
1726749120000|2024-09-19 12:32:00|15207.08|15127.08|15209.93|15129.93|15209.93|15129.93|15207.08|15127.08|10
1726749130000|2024-09-19 12:32:10|15209.85|15129.85|15211.18|15131.18|15211.18|15131.18|15209.83|15129.83|8
1726749140000|2024-09-19 12:32:20|15211.3|15131.3|15210.43|15130.43|15211.41|15131.41|15210.43|15130.43|10
1726749150000|2024-09-19 12:32:30|15209.9|15129.9|15211.62|15131.62|15211.62|15131.62|15209.56|15129.56|10
1726749160000|2024-09-19 12:32:40|15212.18|15132.18|15215.4|15135.4|15215.61|15135.61|15212.07|15132.07|10
1726749170000|2024-09-19 12:32:50|15215.35|15135.35|15216.91|15136.91|15217.08|15137.08|15215.35|15135.35|7
1726749180000|2024-09-19 12:33:00|15216.83|15136.83|15217.75|15137.75|15218.1|15138.1|15216.59|15136.59|10
1726749190000|2024-09-19 12:33:10|15217.13|15137.13|15216.9|15136.9|15217.13|15137.13|15216.07|15136.07|10
1726749200000|2024-09-19 12:33:20|15216.76|15136.76|15216.66|15136.66|15216.78|15136.78|15216.45|15136.45|10
1726749210000|2024-09-19 12:33:30|15216.63|15136.63|15214.54|15134.54|15216.63|15136.63|15214.28|15134.28|10
1726749220000|2024-09-19 12:33:40|15214.47|15134.47|15212.01|15132.01|15214.96|15134.96|15212.01|15132.01|10
1726749230000|2024-09-19 12:33:50|15211.14|15131.14|15209.21|15129.21|15211.14|15131.14|15209.21|15129.21|9
1726749240000|2024-09-19 12:34:00|15209.36|15129.36|15208.37|15128.37|15209.36|15129.36|15208.18|15128.18|10
1726749250000|2024-09-19 12:34:10|15208.66|15128.66|15208.51|15128.51|15208.75|15128.75|15207.31|15127.31|10
1726749260000|2024-09-19 12:34:20|15208.38|15128.38|15203.92|15123.92|15208.38|15128.38|15203.92|15123.92|10
1726749270000|2024-09-19 12:34:30|15203.7|15123.7|15204.66|15124.66|15204.66|15124.66|15203|15123|10
1726749280000|2024-09-19 12:34:40|15204.35|15124.35|15204.16|15124.16|15204.35|15124.35|15203.08|15123.08|10
1726749290000|2024-09-19 12:34:50|15204.68|15124.68|15205.62|15125.62|15205.62|15125.62|15204.68|15124.68|10
1726749300000|2024-09-19 12:35:00|15205.65|15125.65|15197.62|15117.62|15205.65|15125.65|15197.62|15117.62|8
1726749310000|2024-09-19 12:35:10|15197.69|15117.69|15196.84|15116.84|15197.69|15117.69|15196.22|15116.22|10
1726749320000|2024-09-19 12:35:20|15197.44|15117.44|15198.57|15118.57|15198.59|15118.59|15197.44|15117.44|10
1726749330000|2024-09-19 12:35:30|15199.1|15119.1|15200.69|15120.69|15200.75|15120.75|15199.1|15119.1|9
1726749340000|2024-09-19 12:35:40|15201.77|15121.77|15206.48|15126.48|15206.48|15126.48|15201.77|15121.77|10
1726749350000|2024-09-19 12:35:50|15208.22|15128.22|15209.75|15129.75|15209.92|15129.92|15208.22|15128.22|9
1726749360000|2024-09-19 12:36:00|15210.09|15130.09|15209.75|15129.75|15210.16|15130.16|15209.72|15129.72|10
1726749370000|2024-09-19 12:36:10|15210.44|15130.44|15211.73|15131.73|15211.73|15131.73|15210.44|15130.44|10
1726749380000|2024-09-19 12:36:20|15212.07|15132.07|15212.2|15132.2|15212.55|15132.55|15211.9|15131.9|10
1726749390000|2024-09-19 12:36:30|15212.07|15132.07|15208|15128|15212.07|15132.07|15208|15128|10
1726749400000|2024-09-19 12:36:40|15207.96|15127.96|15202.54|15122.54|15207.96|15127.96|15202.54|15122.54|10
1726749410000|2024-09-19 12:36:50|15202.35|15122.35|15199.93|15119.93|15202.35|15122.35|15199.35|15119.35|10
1726749420000|2024-09-19 12:37:00|15199.96|15119.96|15201.63|15121.63|15201.87|15121.87|15199.96|15119.96|10
1726749430000|2024-09-19 12:37:10|15201.46|15121.46|15205.63|15125.63|15205.63|15125.63|15200.74|15120.74|10
1726749440000|2024-09-19 12:37:20|15205.11|15125.11|15204.44|15124.44|15205.15|15125.15|15204.44|15124.44|10
1726749450000|2024-09-19 12:37:30|15204.03|15124.03|15203.17|15123.17|15204.19|15124.19|15202.49|15122.49|10
1726749460000|2024-09-19 12:37:40|15203.43|15123.43|15203.25|15123.25|15203.51|15123.51|15203.12|15123.12|10
1726749470000|2024-09-19 12:37:50|15203.37|15123.37|15205.34|15125.34|15205.34|15125.34|15203.37|15123.37|10
1726749480000|2024-09-19 12:38:00|15205.68|15125.68|15204.58|15124.58|15205.83|15125.83|15204.58|15124.58|10
1726749490000|2024-09-19 12:38:10|15204.38|15124.38|15201.61|15121.61|15204.38|15124.38|15201.48|15121.48|9
1726749500000|2024-09-19 12:38:20|15201.01|15121.01|15195.94|15115.94|15201.01|15121.01|15195.94|15115.94|10
1726749510000|2024-09-19 12:38:30|15196.06|15116.06|15193.68|15113.68|15196.06|15116.06|15193.68|15113.68|10
1726749520000|2024-09-19 12:38:40|15193.06|15113.06|15188.87|15108.87|15193.06|15113.06|15188.23|15108.23|10
1726749530000|2024-09-19 12:38:50|15188.93|15108.93|15188.36|15108.36|15189.12|15109.12|15187.84|15107.84|10
1726749540000|2024-09-19 12:39:00|15188.46|15108.46|15187.13|15107.13|15188.78|15108.78|15187.13|15107.13|10
1726749550000|2024-09-19 12:39:10|15187.06|15107.06|15191.16|15111.16|15191.16|15111.16|15186.96|15106.96|10
1726749560000|2024-09-19 12:39:20|15191.61|15111.61|15191.44|15111.44|15191.61|15111.61|15191.05|15111.05|10
1726749570000|2024-09-19 12:39:30|15191.84|15111.84|15192.39|15112.39|15192.93|15112.93|15191.84|15111.84|10
1726749580000|2024-09-19 12:39:40|15192.55|15112.55|15191.34|15111.34|15192.55|15112.55|15190.74|15110.74|10
1726749590000|2024-09-19 12:39:50|15191.32|15111.32|15190.86|15110.86|15191.32|15111.32|15190.8|15110.8|9
1726749600000|2024-09-19 12:40:00|15190.88|15110.88|15189.41|15109.41|15191.11|15111.11|15189.2|15109.2|10
1726749610000|2024-09-19 12:40:10|15189.58|15109.58|15196.1|15116.1|15196.1|15116.1|15189.3|15109.3|10
1726749620000|2024-09-19 12:40:20|15195.77|15115.77|15196.75|15116.75|15197.24|15117.24|15195.77|15115.77|9
1726749630000|2024-09-19 12:40:30|15196.66|15116.66|15196.36|15116.36|15196.66|15116.66|15195.7|15115.7|10
1726749640000|2024-09-19 12:40:40|15196.09|15116.09|15193.13|15113.13|15196.77|15116.77|15193.13|15113.13|10
1726749650000|2024-09-19 12:40:50|15192.93|15112.93|15193.65|15113.65|15193.73|15113.73|15192.93|15112.93|10
1726749660000|2024-09-19 12:41:00|15193.67|15113.67|15198.99|15118.99|15198.99|15118.99|15193.67|15113.67|10
1726749670000|2024-09-19 12:41:10|15199.19|15119.19|15199.25|15119.25|15199.25|15119.25|15198.8|15118.8|9
1726749680000|2024-09-19 12:41:20|15199|15119|15198.07|15118.07|15199|15119|15198.07|15118.07|10
1726749690000|2024-09-19 12:41:30|15197.89|15117.89|15198.13|15118.13|15198.13|15118.13|15197.64|15117.64|10
1726749700000|2024-09-19 12:41:40|15197.71|15117.71|15196.54|15116.54|15197.91|15117.91|15196.54|15116.54|10
1726749710000|2024-09-19 12:41:50|15196.3|15116.3|15193.36|15113.36|15196.3|15116.3|15193.3|15113.3|10
1726749720000|2024-09-19 12:42:00|15192.7|15112.7|15190.57|15110.57|15192.7|15112.7|15190.57|15110.57|10
1726749730000|2024-09-19 12:42:10|15190.55|15110.55|15180.91|15100.91|15190.55|15110.55|15180.91|15100.91|10
1726749740000|2024-09-19 12:42:20|15181.11|15101.11|15182.91|15102.91|15182.91|15102.91|15180.95|15100.95|10
1726749750000|2024-09-19 12:42:30|15183.65|15103.65|15185.82|15105.82|15185.82|15105.82|15183.65|15103.65|10
1726749760000|2024-09-19 12:42:40|15185.84|15105.84|15185.49|15105.49|15185.98|15105.98|15185.49|15105.49|9
1726749770000|2024-09-19 12:42:50|15185.63|15105.63|15186.2|15106.2|15186.31|15106.31|15185.49|15105.49|10
1726749780000|2024-09-19 12:43:00|15186.98|15106.98|15188.12|15108.12|15188.13|15108.13|15186.98|15106.98|10
1726749790000|2024-09-19 12:43:10|15188.07|15108.07|15189.18|15109.18|15189.26|15109.26|15188.07|15108.07|9
1726749800000|2024-09-19 12:43:20|15189.09|15109.09|15188.11|15108.11|15189.16|15109.16|15188.11|15108.11|10
1726749810000|2024-09-19 12:43:30|15187.97|15107.97|15185.71|15105.71|15187.97|15107.97|15185.71|15105.71|10
1726749820000|2024-09-19 12:43:40|15185.56|15105.56|15184.18|15104.18|15185.56|15105.56|15184.18|15104.18|10
1726749830000|2024-09-19 12:43:50|15184.12|15104.12|15183.46|15103.46|15184.12|15104.12|15183.46|15103.46|9
1726749840000|2024-09-19 12:44:00|15183.32|15103.32|15181.51|15101.51|15183.32|15103.32|15181.51|15101.51|10
1726749850000|2024-09-19 12:44:10|15181.47|15101.47|15176.14|15096.14|15181.58|15101.58|15176.14|15096.14|10
1726749860000|2024-09-19 12:44:20|15175.43|15095.43|15171.07|15091.07|15175.43|15095.43|15171.07|15091.07|10
1726749870000|2024-09-19 12:44:30|15171.54|15091.54|15170.55|15090.55|15171.54|15091.54|15170.23|15090.23|10
1726749880000|2024-09-19 12:44:40|15170.56|15090.56|15172.42|15092.42|15172.42|15092.42|15170.5|15090.5|8
1726749890000|2024-09-19 12:44:50|15172.73|15092.73|15171.84|15091.84|15173.22|15093.22|15171.84|15091.84|10
1726749900000|2024-09-19 12:45:00|15171.76|15091.76|15172.56|15092.56|15172.56|15092.56|15171.14|15091.14|8
1726749910000|2024-09-19 12:45:10|15172.7|15092.7|15172.98|15092.98|15173.1|15093.1|15172.35|15092.35|10
1726749920000|2024-09-19 12:45:20|15173.42|15093.42|15174.01|15094.01|15174.45|15094.45|15173.42|15093.42|10
1726749930000|2024-09-19 12:45:30|15174.18|15094.18|15170.44|15090.44|15174.42|15094.42|15170.44|15090.44|10
1726749940000|2024-09-19 12:45:40|15170.27|15090.27|15167.9|15087.9|15170.27|15090.27|15167.9|15087.9|10
1726749950000|2024-09-19 12:45:50|15167.63|15087.63|15163.09|15083.09|15167.63|15087.63|15163.09|15083.09|10
1726749960000|2024-09-19 12:46:00|15163.07|15083.07|15160.91|15080.91|15163.07|15083.07|15160.91|15080.91|10
1726749970000|2024-09-19 12:46:10|15160.77|15080.77|15157.32|15077.32|15160.77|15080.77|15157.32|15077.32|10
1726749980000|2024-09-19 12:46:20|15157.89|15077.89|15156.48|15076.48|15157.89|15077.89|15156.48|15076.48|10
1726749990000|2024-09-19 12:46:30|15156.46|15076.46|15156.39|15076.39|15156.46|15076.46|15155.77|15075.77|8
1726750000000|2024-09-19 12:46:40|15156.42|15076.42|15154.78|15074.78|15156.86|15076.86|15154.78|15074.78|10
1726750010000|2024-09-19 12:46:50|15154.14|15074.14|15151.5|15071.5|15154.27|15074.27|15151.5|15071.5|10
1726750020000|2024-09-19 12:47:00|15151.58|15071.58|15149.58|15069.58|15151.59|15071.59|15149.29|15069.29|9
1726750030000|2024-09-19 12:47:10|15149.71|15069.71|15148.66|15068.66|15150.21|15070.21|15148.66|15068.66|10
1726750040000|2024-09-19 12:47:20|15148.3|15068.3|15146.45|15066.45|15148.53|15068.53|15146.45|15066.45|10
1726750050000|2024-09-19 12:47:30|15146.2|15066.2|15148.03|15068.03|15148.03|15068.03|15146.16|15066.16|10
1726750060000|2024-09-19 12:47:40|15147.44|15067.44|15143.98|15063.98|15147.8|15067.8|15143.98|15063.98|10
1726750070000|2024-09-19 12:47:50|15143.71|15063.71|15144.71|15064.71|15145.22|15065.22|15143.46|15063.46|10
1726750080000|2024-09-19 12:48:00|15144.85|15064.85|15147.99|15067.99|15147.99|15067.99|15144.85|15064.85|10
1726750090000|2024-09-19 12:48:10|15147.9|15067.9|15146.95|15066.95|15147.9|15067.9|15146.17|15066.17|10
1726750100000|2024-09-19 12:48:20|15147.05|15067.05|15148.69|15068.69|15149.12|15069.12|15147.05|15067.05|10
1726750110000|2024-09-19 12:48:30|15148.72|15068.72|15149.2|15069.2|15149.4|15069.4|15148.72|15068.72|10
1726750120000|2024-09-19 12:48:40|15149.32|15069.32|15149.62|15069.62|15149.78|15069.78|15149.32|15069.32|9
1726750130000|2024-09-19 12:48:50|15149.69|15069.69|15149.45|15069.45|15149.84|15069.84|15149.29|15069.29|10
1726750140000|2024-09-19 12:49:00|15149.35|15069.35|15153.96|15073.96|15153.96|15073.96|15149.26|15069.26|10
1726750150000|2024-09-19 12:49:10|15153.89|15073.89|15154.46|15074.46|15154.56|15074.56|15153.89|15073.89|9
1726750160000|2024-09-19 12:49:20|15155.09|15075.09|15151|15071|15155.09|15075.09|15151|15071|10
1726750170000|2024-09-19 12:49:30|15151.01|15071.01|15151.53|15071.53|15151.53|15071.53|15150.86|15070.86|10
1726750180000|2024-09-19 12:49:40|15151.38|15071.38|15150.64|15070.64|15151.49|15071.49|15149.56|15069.56|10
1726750190000|2024-09-19 12:49:50|15150.75|15070.75|15151.35|15071.35|15151.93|15071.93|15150.75|15070.75|10
1726750200000|2024-09-19 12:50:00|15151.23|15071.23|15151.09|15071.09|15152.01|15072.01|15151.09|15071.09|9
1726750210000|2024-09-19 12:50:10|15150.56|15070.56|15150.33|15070.33|15150.56|15070.56|15149.93|15069.93|9
1726750220000|2024-09-19 12:50:20|15150.43|15070.43|15154.09|15074.09|15154.09|15074.09|15150.43|15070.43|10
1726750230000|2024-09-19 12:50:30|15154.63|15074.63|15159.58|15079.58|15159.58|15079.58|15154.63|15074.63|10
1726750240000|2024-09-19 12:50:40|15159.26|15079.26|15157.34|15077.34|15159.59|15079.59|15157.34|15077.34|10
1726750250000|2024-09-19 12:50:50|15157.18|15077.18|15159.68|15079.68|15159.68|15079.68|15156.97|15076.97|10
1726750260000|2024-09-19 12:51:00|15159.55|15079.55|15172.88|15092.88|15172.88|15092.88|15159.55|15079.55|10
1726750270000|2024-09-19 12:51:10|15173.03|15093.03|15175.02|15095.02|15175.02|15095.02|15173.03|15093.03|10
1726750280000|2024-09-19 12:51:20|15175.11|15095.11|15178.46|15098.46|15178.46|15098.46|15175.11|15095.11|10
1726750290000|2024-09-19 12:51:30|15178.23|15098.23|15178.5|15098.5|15178.88|15098.88|15178.22|15098.22|10
1726750300000|2024-09-19 12:51:40|15178.45|15098.45|15176.95|15096.95|15178.45|15098.45|15176.95|15096.95|10
1726750310000|2024-09-19 12:51:50|15176.77|15096.77|15176.21|15096.21|15176.77|15096.77|15176.21|15096.21|9
1726750320000|2024-09-19 12:52:00|15176.13|15096.13|15174.75|15094.75|15176.13|15096.13|15174.75|15094.75|10
1726750330000|2024-09-19 12:52:10|15174.35|15094.35|15170.83|15090.83|15174.35|15094.35|15170.78|15090.78|9
1726750340000|2024-09-19 12:52:20|15170.29|15090.29|15171.06|15091.06|15171.06|15091.06|15170.04|15090.04|10
1726750350000|2024-09-19 12:52:30|15171.02|15091.02|15173.36|15093.36|15173.36|15093.36|15171.02|15091.02|9
1726750360000|2024-09-19 12:52:40|15173.16|15093.16|15174.08|15094.08|15174.58|15094.58|15173.16|15093.16|9
1726750370000|2024-09-19 12:52:50|15174.13|15094.13|15175.91|15095.91|15175.91|15095.91|15174.09|15094.09|10
1726750380000|2024-09-19 12:53:00|15175.97|15095.97|15171.5|15091.5|15175.97|15095.97|15171.28|15091.28|10
1726750390000|2024-09-19 12:53:10|15171.33|15091.33|15171.43|15091.43|15172.13|15092.13|15170.17|15090.17|10
1726750400000|2024-09-19 12:53:20|15171.54|15091.54|15172.63|15092.63|15172.82|15092.82|15171.54|15091.54|10
1726750410000|2024-09-19 12:53:30|15172.61|15092.61|15172.15|15092.15|15172.61|15092.61|15172.15|15092.15|7
1726750420000|2024-09-19 12:53:40|15172.16|15092.16|15172.44|15092.44|15172.85|15092.85|15172.02|15092.02|10
1726750430000|2024-09-19 12:53:50|15173.49|15093.49|15173.48|15093.48|15174.56|15094.56|15173.48|15093.48|10
1726750440000|2024-09-19 12:54:00|15173.73|15093.73|15181.05|15101.05|15181.05|15101.05|15173.73|15093.73|10
1726750450000|2024-09-19 12:54:10|15180.98|15100.98|15180.78|15100.78|15181.37|15101.37|15180.78|15100.78|10
1726750460000|2024-09-19 12:54:20|15180.95|15100.95|15181.46|15101.46|15181.46|15101.46|15180.95|15100.95|10
1726750470000|2024-09-19 12:54:30|15181.5|15101.5|15182.99|15102.99|15183.06|15103.06|15181.5|15101.5|10
1726750480000|2024-09-19 12:54:40|15184.11|15104.11|15185.46|15105.46|15185.56|15105.56|15184.11|15104.11|8
1726750490000|2024-09-19 12:54:50|15185.44|15105.44|15185.82|15105.82|15185.82|15105.82|15185.35|15105.35|10
1726750500000|2024-09-19 12:55:00|15186.14|15106.14|15192.42|15112.42|15192.42|15112.42|15186.14|15106.14|9
1726750510000|2024-09-19 12:55:10|15193.01|15113.01|15195.03|15115.03|15195.03|15115.03|15193.01|15113.01|10
1726750520000|2024-09-19 12:55:20|15194.8|15114.8|15195.18|15115.18|15195.59|15115.59|15194.8|15114.8|10
1726750530000|2024-09-19 12:55:30|15195.19|15115.19|15195.86|15115.86|15195.86|15115.86|15195.19|15115.19|10
1726750540000|2024-09-19 12:55:40|15195.9|15115.9|15197.15|15117.15|15197.15|15117.15|15195.9|15115.9|9
1726750550000|2024-09-19 12:55:50|15197.47|15117.47|15197.98|15117.98|15197.98|15117.98|15197.32|15117.32|10
1726750560000|2024-09-19 12:56:00|15197.82|15117.82|15195.73|15115.73|15197.82|15117.82|15195.45|15115.45|10
1726750570000|2024-09-19 12:56:10|15195.57|15115.57|15192.59|15112.59|15195.57|15115.57|15192.59|15112.59|10
1726750580000|2024-09-19 12:56:20|15192.68|15112.68|15196.28|15116.28|15196.28|15116.28|15192.68|15112.68|10
1726750590000|2024-09-19 12:56:30|15196.46|15116.46|15197.4|15117.4|15197.46|15117.46|15196.46|15116.46|10
1726750600000|2024-09-19 12:56:40|15197.44|15117.44|15196.66|15116.66|15197.59|15117.59|15196.66|15116.66|10
1726750610000|2024-09-19 12:56:50|15197.07|15117.07|15196.67|15116.67|15197.25|15117.25|15196.67|15116.67|10
1726750620000|2024-09-19 12:57:00|15196.69|15116.69|15197.93|15117.93|15197.93|15117.93|15196.44|15116.44|10
1726750630000|2024-09-19 12:57:10|15198.07|15118.07|15198.2|15118.2|15198.2|15118.2|15197.45|15117.45|9
1726750640000|2024-09-19 12:57:20|15198.62|15118.62|15198.59|15118.59|15198.91|15118.91|15198.59|15118.59|10
1726750650000|2024-09-19 12:57:30|15198.38|15118.38|15199.1|15119.1|15199.1|15119.1|15198.27|15118.27|10
1726750660000|2024-09-19 12:57:40|15199.6|15119.6|15198.8|15118.8|15199.81|15119.81|15198.6|15118.6|9
1726750670000|2024-09-19 12:57:50|15199.32|15119.32|15201.25|15121.25|15201.25|15121.25|15199.32|15119.32|10
1726750680000|2024-09-19 12:58:00|15201.29|15121.29|15201.82|15121.82|15201.82|15121.82|15201.23|15121.23|10
1726750690000|2024-09-19 12:58:10|15201.81|15121.81|15200.65|15120.65|15201.81|15121.81|15200.23|15120.23|10
1726750700000|2024-09-19 12:58:20|15200.5|15120.5|15199.96|15119.96|15200.5|15120.5|15199.73|15119.73|10
1726750710000|2024-09-19 12:58:30|15199.97|15119.97|15202.12|15122.12|15202.41|15122.41|15199.71|15119.71|8
1726750720000|2024-09-19 12:58:40|15202.09|15122.09|15202.19|15122.19|15202.51|15122.51|15202.09|15122.09|9
1726750730000|2024-09-19 12:58:50|15202.93|15122.93|15203.25|15123.25|15203.71|15123.71|15202.93|15122.93|9
1726750740000|2024-09-19 12:59:00|15203.26|15123.26|15202.9|15122.9|15203.28|15123.28|15202.46|15122.46|10
1726750750000|2024-09-19 12:59:10|15202.94|15122.94|15202.42|15122.42|15202.94|15122.94|15202.39|15122.39|8
1726750760000|2024-09-19 12:59:20|15202.57|15122.57|15202.95|15122.95|15203.21|15123.21|15202.57|15122.57|9
1726750770000|2024-09-19 12:59:30|15203.58|15123.58|15203|15123|15203.78|15123.78|15202.99|15122.99|9
1726750780000|2024-09-19 12:59:40|15202.96|15122.96|15203.07|15123.07|15203.12|15123.12|15202.83|15122.83|9
1726750790000|2024-09-19 12:59:50|15203.03|15123.03|15203.2|15123.2|15203.2|15123.2|15202.74|15122.74|10
1726750800000|2024-09-19 13:00:00|15203.01|15123.01|15203.31|15123.31|15203.4|15123.4|15202.39|15122.39|10
1726750810000|2024-09-19 13:00:10|15203.19|15123.19|15202.18|15122.18|15203.56|15123.56|15202.18|15122.18|9
1726750820000|2024-09-19 13:00:20|15201.87|15121.87|15203.01|15123.01|15203.33|15123.33|15201.46|15121.46|10
1726750830000|2024-09-19 13:00:30|15203|15123|15203.2|15123.2|15203.28|15123.28|15203|15123|10
1726750840000|2024-09-19 13:00:40|15203.3|15123.3|15203.04|15123.04|15203.81|15123.81|15203.02|15123.02|10
1726750850000|2024-09-19 13:00:50|15203.03|15123.03|15203.12|15123.12|15203.32|15123.32|15202.89|15122.89|9
1726750860000|2024-09-19 13:01:00|15203.45|15123.45|15203.48|15123.48|15204.15|15124.15|15202.2|15122.2|10
1726750870000|2024-09-19 13:01:10|15203.68|15123.68|15202.58|15122.58|15203.74|15123.74|15202.58|15122.58|10
1726750880000|2024-09-19 13:01:20|15205.68|15125.68|15204.17|15124.17|15205.68|15125.68|15203.24|15123.24|10
1726750890000|2024-09-19 13:01:30|15203.34|15123.34|15201.76|15121.76|15203.34|15123.34|15201.76|15121.76|10
1726750900000|2024-09-19 13:01:40|15201.81|15121.81|15200.36|15120.36|15201.81|15121.81|15200.36|15120.36|10
1726750910000|2024-09-19 13:01:50|15200.17|15120.17|15201.04|15121.04|15201.81|15121.81|15199.85|15119.85|10
1726750920000|2024-09-19 13:02:00|15201.3|15121.3|15200.04|15120.04|15201.3|15121.3|15198.86|15118.86|9
1726750930000|2024-09-19 13:02:10|15200.07|15120.07|15200|15120|15200.24|15120.24|15200|15120|7
1726750940000|2024-09-19 13:02:20|15200.39|15120.39|15202.26|15122.26|15202.26|15122.26|15200.39|15120.39|10
1726750950000|2024-09-19 13:02:30|15203.52|15123.52|15206.07|15126.07|15206.07|15126.07|15203.52|15123.52|10
1726750960000|2024-09-19 13:02:40|15206.37|15126.37|15207.53|15127.53|15207.53|15127.53|15206.37|15126.37|10
1726750970000|2024-09-19 13:02:50|15207.63|15127.63|15201.24|15121.24|15208.02|15128.02|15200.15|15120.15|10
1726750980000|2024-09-19 13:03:00|15201.29|15121.29|15201.72|15121.72|15201.72|15121.72|15200.99|15120.99|10
1726750990000|2024-09-19 13:03:10|15201.88|15121.88|15202.9|15122.9|15202.9|15122.9|15201.85|15121.85|10
1726751000000|2024-09-19 13:03:20|15202.51|15122.51|15201.58|15121.58|15203.34|15123.34|15201.58|15121.58|10
1726751010000|2024-09-19 13:03:30|15201.24|15121.24|15197.28|15117.28|15201.35|15121.35|15197.28|15117.28|10
1726751020000|2024-09-19 13:03:40|15196.2|15116.2|15192.73|15112.73|15196.2|15116.2|15192.73|15112.73|10
1726751030000|2024-09-19 13:03:50|15192.7|15112.7|15189.54|15109.54|15192.71|15112.71|15189.54|15109.54|10
1726751040000|2024-09-19 13:04:00|15189.31|15109.31|15189.99|15109.99|15190.35|15110.35|15189.2|15109.2|10
1726751050000|2024-09-19 13:04:10|15190.12|15110.12|15190.94|15110.94|15190.94|15110.94|15189.98|15109.98|10
1726751060000|2024-09-19 13:04:20|15190.9|15110.9|15191.46|15111.46|15191.68|15111.68|15190.7|15110.7|10
1726751070000|2024-09-19 13:04:30|15191.56|15111.56|15192.05|15112.05|15192.05|15112.05|15191.47|15111.47|10
1726751080000|2024-09-19 13:04:40|15192.07|15112.07|15192.19|15112.19|15192.31|15112.31|15191.95|15111.95|10
1726751090000|2024-09-19 13:04:50|15192.25|15112.25|15189.76|15109.76|15192.27|15112.27|15189.76|15109.76|9
1726751100000|2024-09-19 13:05:00|15189.73|15109.73|15191.55|15111.55|15191.55|15111.55|15189.73|15109.73|10
1726751110000|2024-09-19 13:05:10|15192.79|15112.79|15194.76|15114.76|15194.76|15114.76|15191.81|15111.81|10
1726751120000|2024-09-19 13:05:20|15194.74|15114.74|15194.33|15114.33|15195.34|15115.34|15194.33|15114.33|10
1726751130000|2024-09-19 13:05:30|15194.29|15114.29|15191.68|15111.68|15194.29|15114.29|15191.43|15111.43|10
1726751140000|2024-09-19 13:05:40|15191.64|15111.64|15190.52|15110.52|15191.72|15111.72|15190.52|15110.52|9
1726751150000|2024-09-19 13:05:50|15189.83|15109.83|15189.43|15109.43|15189.83|15109.83|15189.42|15109.42|9
1726751160000|2024-09-19 13:06:00|15189.42|15109.42|15187.86|15107.86|15189.42|15109.42|15187.72|15107.72|10
1726751170000|2024-09-19 13:06:10|15188.2|15108.2|15189.18|15109.18|15189.27|15109.27|15187.13|15107.13|10
1726751180000|2024-09-19 13:06:20|15188.43|15108.43|15180.81|15100.81|15188.43|15108.43|15180.81|15100.81|10
1726751190000|2024-09-19 13:06:30|15181.03|15101.03|15180.76|15100.76|15181.59|15101.59|15180.74|15100.74|10
1726751200000|2024-09-19 13:06:40|15180.94|15100.94|15181.37|15101.37|15181.37|15101.37|15180.63|15100.63|10
1726751210000|2024-09-19 13:06:50|15181.39|15101.39|15182.83|15102.83|15182.83|15102.83|15180.99|15100.99|7
1726751220000|2024-09-19 13:07:00|15183.03|15103.03|15182.55|15102.55|15183.03|15103.03|15182.55|15102.55|8
1726751230000|2024-09-19 13:07:10|15181.53|15101.53|15180.23|15100.23|15181.95|15101.95|15180.11|15100.11|10
1726751240000|2024-09-19 13:07:20|15180.02|15100.02|15178.93|15098.93|15180.02|15100.02|15178.9|15098.9|9
1726751250000|2024-09-19 13:07:30|15179.09|15099.09|15179.37|15099.37|15179.69|15099.69|15179.09|15099.09|10
1726751260000|2024-09-19 13:07:40|15179.15|15099.15|15178.49|15098.49|15179.15|15099.15|15178.16|15098.16|10
1726751270000|2024-09-19 13:07:50|15178.62|15098.62|15179.26|15099.26|15179.71|15099.71|15178.62|15098.62|9
1726751280000|2024-09-19 13:08:00|15179.24|15099.24|15179.26|15099.26|15179.56|15099.56|15179.01|15099.01|9
1726751290000|2024-09-19 13:08:10|15179.29|15099.29|15180.32|15100.32|15180.34|15100.34|15179.29|15099.29|10
1726751300000|2024-09-19 13:08:20|15180.59|15100.59|15185.93|15105.93|15185.93|15105.93|15180.59|15100.59|10
1726751310000|2024-09-19 13:08:30|15186.43|15106.43|15192.1|15112.1|15192.1|15112.1|15186.43|15106.43|10
1726751320000|2024-09-19 13:08:40|15192.06|15112.06|15192.68|15112.68|15192.68|15112.68|15191.93|15111.93|8
1726751330000|2024-09-19 13:08:50|15192.93|15112.93|15193.58|15113.58|15193.59|15113.59|15192.93|15112.93|8
1726751340000|2024-09-19 13:09:00|15193.29|15113.29|15193.28|15113.28|15193.81|15113.81|15192.93|15112.93|10
1726751350000|2024-09-19 13:09:10|15193.41|15113.41|15193.91|15113.91|15193.99|15113.99|15193.41|15113.41|9
1726751360000|2024-09-19 13:09:20|15193.82|15113.82|15195.42|15115.42|15195.67|15115.67|15193.82|15113.82|8
1726751370000|2024-09-19 13:09:30|15195.43|15115.43|15196.4|15116.4|15196.5|15116.5|15195.43|15115.43|9
1726751380000|2024-09-19 13:09:40|15196.66|15116.66|15196.22|15116.22|15196.75|15116.75|15195.75|15115.75|10
1726751390000|2024-09-19 13:09:50|15196.03|15116.03|15200.66|15120.66|15200.91|15120.91|15196.03|15116.03|10
1726751400000|2024-09-19 13:10:00|15200.48|15120.48|15202.9|15122.9|15202.9|15122.9|15200.48|15120.48|10
1726751410000|2024-09-19 13:10:10|15203.7|15123.7|15206.18|15126.18|15206.18|15126.18|15203.7|15123.7|10
1726751420000|2024-09-19 13:10:20|15206.09|15126.09|15213.32|15133.32|15213.32|15133.32|15206.05|15126.05|9
1726751430000|2024-09-19 13:10:30|15213.56|15133.56|15215.53|15135.53|15215.53|15135.53|15213.31|15133.31|10
1726751440000|2024-09-19 13:10:40|15215.6|15135.6|15216.01|15136.01|15217.49|15137.49|15215.6|15135.6|10
1726751450000|2024-09-19 13:10:50|15216|15136|15215.72|15135.72|15216|15136|15215.54|15135.54|9
1726751460000|2024-09-19 13:11:00|15215.85|15135.85|15216.71|15136.71|15216.71|15136.71|15215.81|15135.81|10
1726751470000|2024-09-19 13:11:10|15216.73|15136.73|15214.38|15134.38|15216.73|15136.73|15214.38|15134.38|10
1726751480000|2024-09-19 13:11:20|15214.59|15134.59|15215.97|15135.97|15216.36|15136.36|15214.59|15134.59|10
1726751490000|2024-09-19 13:11:30|15216.06|15136.06|15215.31|15135.31|15216.06|15136.06|15215.3|15135.3|9
1726751500000|2024-09-19 13:11:40|15215.32|15135.32|15218.37|15138.37|15218.49|15138.49|15215.32|15135.32|9
1726751510000|2024-09-19 13:11:50|15218.27|15138.27|15225.85|15145.85|15225.97|15145.97|15218.26|15138.26|10
1726751520000|2024-09-19 13:12:00|15225.99|15145.99|15228.38|15148.38|15228.38|15148.38|15225.99|15145.99|10
1726751530000|2024-09-19 13:12:10|15228.92|15148.92|15232.5|15152.5|15232.5|15152.5|15228.9|15148.9|10
1726751540000|2024-09-19 13:12:20|15232.52|15152.52|15232.78|15152.78|15232.88|15152.88|15232.09|15152.09|10
1726751550000|2024-09-19 13:12:30|15232.67|15152.67|15231.12|15151.12|15232.67|15152.67|15231.12|15151.12|10
1726751560000|2024-09-19 13:12:40|15230.97|15150.97|15230.16|15150.16|15231.19|15151.19|15229.95|15149.95|10
1726751570000|2024-09-19 13:12:50|15230.07|15150.07|15229.82|15149.82|15230.16|15150.16|15229.82|15149.82|10
1726751580000|2024-09-19 13:13:00|15229.97|15149.97|15230.38|15150.38|15230.38|15150.38|15229.62|15149.62|10
1726751590000|2024-09-19 13:13:10|15230.26|15150.26|15230.5|15150.5|15231.13|15151.13|15230.26|15150.26|9
1726751600000|2024-09-19 13:13:20|15230.47|15150.47|15230.59|15150.59|15230.66|15150.66|15230.16|15150.16|9
1726751610000|2024-09-19 13:13:30|15230.61|15150.61|15235.18|15155.18|15235.18|15155.18|15230.32|15150.32|9
1726751620000|2024-09-19 13:13:40|15235.77|15155.77|15234.81|15154.81|15235.77|15155.77|15234.75|15154.75|9
1726751630000|2024-09-19 13:13:50|15234.52|15154.52|15232.97|15152.97|15234.52|15154.52|15232.9|15152.9|9
1726751640000|2024-09-19 13:14:00|15232.93|15152.93|15232.57|15152.57|15232.96|15152.96|15232.5|15152.5|10
1726751650000|2024-09-19 13:14:10|15232.6|15152.6|15233.02|15153.02|15233.02|15153.02|15232.56|15152.56|9
1726751660000|2024-09-19 13:14:20|15232.61|15152.61|15230.48|15150.48|15232.61|15152.61|15230.46|15150.46|10
1726751670000|2024-09-19 13:14:30|15229.96|15149.96|15232.35|15152.35|15233.78|15153.78|15229.96|15149.96|10
1726751680000|2024-09-19 13:14:40|15232.6|15152.6|15238.83|15158.83|15239.37|15159.37|15232.6|15152.6|10
1726751690000|2024-09-19 13:14:50|15239.91|15159.91|15246.65|15166.65|15246.65|15166.65|15237.77|15157.77|10
1726751700000|2024-09-19 13:15:00|15245.57|15165.57|15241.75|15161.75|15245.57|15165.57|15241.75|15161.75|9
1726751710000|2024-09-19 13:15:10|15241.84|15161.84|15235.93|15155.93|15242.18|15162.18|15235.93|15155.93|10
1726751720000|2024-09-19 13:15:20|15235.64|15155.64|15243.58|15163.58|15243.58|15163.58|15234.76|15154.76|10
1726751730000|2024-09-19 13:15:30|15243.72|15163.72|15249.93|15169.93|15251.36|15171.36|15243.72|15163.72|10
1726751740000|2024-09-19 13:15:40|15250.14|15170.14|15238.47|15158.47|15250.14|15170.14|15238.07|15158.07|10
1726751750000|2024-09-19 13:15:50|15237.31|15157.31|15236.15|15156.15|15237.75|15157.75|15236.15|15156.15|10
1726751760000|2024-09-19 13:16:00|15236.01|15156.01|15235.6|15155.6|15236.77|15156.77|15235.6|15155.6|10
1726751770000|2024-09-19 13:16:10|15236.38|15156.38|15238.23|15158.23|15239.62|15159.62|15236.38|15156.38|10
1726751780000|2024-09-19 13:16:20|15238.39|15158.39|15233.34|15153.34|15238.39|15158.39|15233.34|15153.34|10
1726751790000|2024-09-19 13:16:30|15233.11|15153.11|15229.74|15149.74|15233.42|15153.42|15229.74|15149.74|10
1726751800000|2024-09-19 13:16:40|15229.62|15149.62|15228.24|15148.24|15229.76|15149.76|15228.24|15148.24|10
1726751810000|2024-09-19 13:16:50|15228.15|15148.15|15228.7|15148.7|15228.7|15148.7|15227.88|15147.88|10
1726751820000|2024-09-19 13:17:00|15228.88|15148.88|15230.2|15150.2|15230.29|15150.29|15228.88|15148.88|9
1726751830000|2024-09-19 13:17:10|15230.17|15150.17|15228.55|15148.55|15230.17|15150.17|15228.55|15148.55|10
1726751840000|2024-09-19 13:17:20|15228.31|15148.31|15225.26|15145.26|15228.31|15148.31|15225.26|15145.26|10
1726751850000|2024-09-19 13:17:30|15225.28|15145.28|15224.62|15144.62|15225.38|15145.38|15224.62|15144.62|10
1726751860000|2024-09-19 13:17:40|15224.7|15144.7|15224.24|15144.24|15224.7|15144.7|15224.12|15144.12|9
1726751870000|2024-09-19 13:17:50|15223.94|15143.94|15223.2|15143.2|15223.94|15143.94|15223.2|15143.2|9
1726751880000|2024-09-19 13:18:00|15223|15143|15228|15148|15228.75|15148.75|15223|15143|9
1726751890000|2024-09-19 13:18:10|15227.99|15147.99|15221.8|15141.8|15228.29|15148.29|15221.42|15141.42|10
1726751900000|2024-09-19 13:18:20|15221.97|15141.97|15223.39|15143.39|15223.4|15143.4|15221.85|15141.85|10
1726751910000|2024-09-19 13:18:30|15223.78|15143.78|15223.62|15143.62|15224.97|15144.97|15223.62|15143.62|10
1726751920000|2024-09-19 13:18:40|15223.45|15143.45|15223.13|15143.13|15224.15|15144.15|15222.92|15142.92|10
1726751930000|2024-09-19 13:18:50|15223.33|15143.33|15223.01|15143.01|15223.33|15143.33|15222.76|15142.76|9
1726751940000|2024-09-19 13:19:00|15222.9|15142.9|15222.61|15142.61|15222.9|15142.9|15222.52|15142.52|8
1726751950000|2024-09-19 13:19:10|15222.64|15142.64|15222.27|15142.27|15222.84|15142.84|15222.27|15142.27|10
1726751960000|2024-09-19 13:19:20|15222.24|15142.24|15221.54|15141.54|15222.24|15142.24|15221.54|15141.54|9
1726751970000|2024-09-19 13:19:30|15221.04|15141.04|15219.54|15139.54|15221.7|15141.7|15219.54|15139.54|10
1726751980000|2024-09-19 13:19:40|15219.44|15139.44|15218.04|15138.04|15220.15|15140.15|15218.04|15138.04|9
1726751990000|2024-09-19 13:19:50|15217.88|15137.88|15220.51|15140.51|15220.51|15140.51|15217.37|15137.37|10
1726752000000|2024-09-19 13:20:00|15220.67|15140.67|15218.91|15138.91|15220.91|15140.91|15218.91|15138.91|10
1726752010000|2024-09-19 13:20:10|15218.64|15138.64|15218.75|15138.75|15218.77|15138.77|15218.4|15138.4|10
1726752020000|2024-09-19 13:20:20|15217.87|15137.87|15216.04|15136.04|15217.87|15137.87|15216.04|15136.04|9
1726752030000|2024-09-19 13:20:30|15216.09|15136.09|15215.16|15135.16|15216.21|15136.21|15215.16|15135.16|10
1726752040000|2024-09-19 13:20:40|15214.83|15134.83|15215.16|15135.16|15215.3|15135.3|15214.57|15134.57|10
1726752050000|2024-09-19 13:20:50|15215.06|15135.06|15214.6|15134.6|15215.06|15135.06|15214.26|15134.26|10
1726752060000|2024-09-19 13:21:00|15214.82|15134.82|15215.33|15135.33|15215.78|15135.78|15214.82|15134.82|10
1726752070000|2024-09-19 13:21:10|15215.22|15135.22|15215.75|15135.75|15215.75|15135.75|15215.14|15135.14|8
1726752080000|2024-09-19 13:21:20|15215.8|15135.8|15217.8|15137.8|15217.89|15137.89|15215.8|15135.8|8
1726752090000|2024-09-19 13:21:30|15217.81|15137.81|15217.35|15137.35|15217.81|15137.81|15217.21|15137.21|10
1726752100000|2024-09-19 13:21:40|15217.65|15137.65|15219.71|15139.71|15219.79|15139.79|15217.65|15137.65|9
1726752110000|2024-09-19 13:21:50|15219.75|15139.75|15218.85|15138.85|15219.77|15139.77|15218.85|15138.85|10
1726752120000|2024-09-19 13:22:00|15218.84|15138.84|15218.36|15138.36|15219.08|15139.08|15218.36|15138.36|9
1726752130000|2024-09-19 13:22:10|15218.35|15138.35|15216.57|15136.57|15218.35|15138.35|15216.32|15136.32|10
1726752140000|2024-09-19 13:22:20|15216.91|15136.91|15218.55|15138.55|15218.55|15138.55|15215.35|15135.35|10
1726752150000|2024-09-19 13:22:30|15218.49|15138.49|15220.09|15140.09|15220.09|15140.09|15217.41|15137.41|10
1726752160000|2024-09-19 13:22:40|15220.26|15140.26|15220.42|15140.42|15220.49|15140.49|15220.26|15140.26|9
1726752170000|2024-09-19 13:22:50|15220.76|15140.76|15223.57|15143.57|15223.57|15143.57|15220.76|15140.76|10
1726752180000|2024-09-19 13:23:00|15223.56|15143.56|15224.96|15144.96|15224.96|15144.96|15223.56|15143.56|8
1726752190000|2024-09-19 13:23:10|15224.82|15144.82|15224.22|15144.22|15224.9|15144.9|15223.49|15143.49|9
1726752200000|2024-09-19 13:23:20|15224.1|15144.1|15223.33|15143.33|15224.12|15144.12|15223.33|15143.33|10
1726752210000|2024-09-19 13:23:30|15222.9|15142.9|15222.56|15142.56|15223.12|15143.12|15222.56|15142.56|10
1726752220000|2024-09-19 13:23:40|15222.49|15142.49|15221.23|15141.23|15222.49|15142.49|15221.21|15141.21|9
1726752230000|2024-09-19 13:23:50|15221.2|15141.2|15226.05|15146.05|15226.99|15146.99|15221.2|15141.2|10
1726752240000|2024-09-19 13:24:00|15225.98|15145.98|15224.59|15144.59|15226.53|15146.53|15224.59|15144.59|10
1726752250000|2024-09-19 13:24:10|15224.17|15144.17|15224.5|15144.5|15224.5|15144.5|15223.11|15143.11|9
1726752260000|2024-09-19 13:24:20|15224.52|15144.52|15230.06|15150.06|15230.06|15150.06|15224.52|15144.52|10
1726752270000|2024-09-19 13:24:30|15230.27|15150.27|15231.34|15151.34|15231.55|15151.55|15230.27|15150.27|9
1726752280000|2024-09-19 13:24:40|15231.32|15151.32|15232.55|15152.55|15232.55|15152.55|15231.32|15151.32|9
1726752290000|2024-09-19 13:24:50|15232.6|15152.6|15235.75|15155.75|15235.75|15155.75|15232.37|15152.37|9
1726752300000|2024-09-19 13:25:00|15235.68|15155.68|15243.31|15163.31|15243.31|15163.31|15234.8|15154.8|10
1726752310000|2024-09-19 13:25:10|15243.14|15163.14|15244.4|15164.4|15244.4|15164.4|15243.14|15163.14|10
1726752320000|2024-09-19 13:25:20|15244.77|15164.77|15246.9|15166.9|15246.9|15166.9|15244.77|15164.77|10
1726752330000|2024-09-19 13:25:30|15246.68|15166.68|15248.14|15168.14|15248.44|15168.44|15246.29|15166.29|10
1726752340000|2024-09-19 13:25:40|15247.98|15167.98|15249.62|15169.62|15249.8|15169.8|15247.14|15167.14|10
1726752350000|2024-09-19 13:25:50|15249.25|15169.25|15248.87|15168.87|15249.36|15169.36|15248.3|15168.3|10
1726752360000|2024-09-19 13:26:00|15247.89|15167.89|15248.66|15168.66|15248.98|15168.98|15247.75|15167.75|10
1726752370000|2024-09-19 13:26:10|15247.19|15167.19|15246.17|15166.17|15247.19|15167.19|15246.17|15166.17|10
1726752380000|2024-09-19 13:26:20|15246.31|15166.31|15248.45|15168.45|15249.05|15169.05|15246.31|15166.31|10
1726752390000|2024-09-19 13:26:30|15248.49|15168.49|15249.41|15169.41|15249.51|15169.51|15248.36|15168.36|10
1726752400000|2024-09-19 13:26:40|15249.53|15169.53|15249.95|15169.95|15250.06|15170.06|15249.28|15169.28|10
1726752410000|2024-09-19 13:26:50|15249.82|15169.82|15250.69|15170.69|15251.59|15171.59|15249.82|15169.82|10
1726752420000|2024-09-19 13:27:00|15250.74|15170.74|15252.28|15172.28|15252.28|15172.28|15250.74|15170.74|10
1726752430000|2024-09-19 13:27:10|15252.06|15172.06|15252.01|15172.01|15252.22|15172.22|15251.86|15171.86|9
1726752440000|2024-09-19 13:27:20|15252.32|15172.32|15253.07|15173.07|15253.09|15173.09|15251.26|15171.26|10
1726752450000|2024-09-19 13:27:30|15253.45|15173.45|15254.88|15174.88|15254.88|15174.88|15253.45|15173.45|10
1726752460000|2024-09-19 13:27:40|15254.83|15174.83|15256.06|15176.06|15256.06|15176.06|15254.83|15174.83|10
1726752470000|2024-09-19 13:27:50|15255.24|15175.24|15254.03|15174.03|15255.51|15175.51|15254.03|15174.03|8
1726752480000|2024-09-19 13:28:00|15253.81|15173.81|15254.27|15174.27|15254.39|15174.39|15253.81|15173.81|10
1726752490000|2024-09-19 13:28:10|15254.73|15174.73|15255.84|15175.84|15256.92|15176.92|15254.73|15174.73|10
1726752500000|2024-09-19 13:28:20|15256.01|15176.01|15265.06|15185.06|15265.06|15185.06|15256.01|15176.01|10
1726752510000|2024-09-19 13:28:30|15264.7|15184.7|15267.71|15187.71|15267.71|15187.71|15262.19|15182.19|10
1726752520000|2024-09-19 13:28:40|15267.35|15187.35|15260.2|15180.2|15267.79|15187.79|15260.2|15180.2|10
1726752530000|2024-09-19 13:28:50|15260.51|15180.51|15261.23|15181.23|15261.46|15181.46|15260.51|15180.51|10
1726752540000|2024-09-19 13:29:00|15261.01|15181.01|15265.11|15185.11|15265.61|15185.61|15257.67|15177.67|10
1726752550000|2024-09-19 13:29:10|15264.62|15184.62|15262.7|15182.7|15264.63|15184.63|15262.7|15182.7|10
1726752560000|2024-09-19 13:29:20|15262.69|15182.69|15262.17|15182.17|15262.71|15182.71|15261.35|15181.35|10
1726752570000|2024-09-19 13:29:30|15262.13|15182.13|15261.57|15181.57|15262.13|15182.13|15261.57|15181.57|10
1726752580000|2024-09-19 13:29:40|15261.53|15181.53|15261.81|15181.81|15262.01|15182.01|15261.44|15181.44|10
1726752590000|2024-09-19 13:29:50|15261.67|15181.67|15263.17|15183.17|15263.17|15183.17|15261.47|15181.47|10
1726752600000|2024-09-19 13:30:00|15263.25|15183.25|15262.7|15182.7|15264.05|15184.05|15261.89|15181.89|10
1726752610000|2024-09-19 13:30:10|15262.88|15182.88|15256.16|15176.16|15263.1|15183.1|15256.16|15176.16|10
1726752620000|2024-09-19 13:30:20|15255.99|15175.99|15242.58|15162.58|15257.06|15177.06|15242.36|15162.36|9
1726752630000|2024-09-19 13:30:30|15243.24|15163.24|15243.17|15163.17|15244.59|15164.59|15243.17|15163.17|10
1726752640000|2024-09-19 13:30:40|15243|15163|15234.67|15154.67|15243.55|15163.55|15234.67|15154.67|10
1726752650000|2024-09-19 13:30:50|15233.41|15153.41|15228.3|15148.3|15234.23|15154.23|15228.3|15148.3|10
1726752660000|2024-09-19 13:31:00|15227.91|15147.91|15232.03|15152.03|15232.03|15152.03|15226.89|15146.89|10
1726752670000|2024-09-19 13:31:10|15231.91|15151.91|15232.28|15152.28|15232.28|15152.28|15231.19|15151.19|10
1726752680000|2024-09-19 13:31:20|15231.51|15151.51|15234.09|15154.09|15238.05|15158.05|15229|15149|10
1726752690000|2024-09-19 13:31:30|15234.19|15154.19|15228.93|15148.93|15234.19|15154.19|15228.93|15148.93|10
1726752700000|2024-09-19 13:31:40|15228.18|15148.18|15228.74|15148.74|15228.74|15148.74|15227.1|15147.1|10
1726752710000|2024-09-19 13:31:50|15229.17|15149.17|15226.88|15146.88|15229.17|15149.17|15223.66|15143.66|10
1726752720000|2024-09-19 13:32:00|15226.57|15146.57|15225.39|15145.39|15226.97|15146.97|15225.31|15145.31|10
1726752730000|2024-09-19 13:32:10|15225.41|15145.41|15228.63|15148.63|15228.63|15148.63|15225.15|15145.15|9
1726752740000|2024-09-19 13:32:20|15229.04|15149.04|15232.94|15152.94|15233.18|15153.18|15229.04|15149.04|10
1726752750000|2024-09-19 13:32:30|15232.45|15152.45|15236.61|15156.61|15236.61|15156.61|15232.29|15152.29|10
1726752760000|2024-09-19 13:32:40|15236.17|15156.17|15237.8|15157.8|15237.84|15157.84|15236.17|15156.17|10
1726752770000|2024-09-19 13:32:50|15237.31|15157.31|15235.89|15155.89|15237.31|15157.31|15235.89|15155.89|9
1726752780000|2024-09-19 13:33:00|15235.71|15155.71|15235.41|15155.41|15235.85|15155.85|15235.06|15155.06|10
1726752790000|2024-09-19 13:33:10|15235.55|15155.55|15231.9|15151.9|15235.59|15155.59|15231.9|15151.9|10
1726752800000|2024-09-19 13:33:20|15232.06|15152.06|15241.33|15161.33|15241.33|15161.33|15232.06|15152.06|10
1726752810000|2024-09-19 13:33:30|15241.25|15161.25|15239.18|15159.18|15241.37|15161.37|15239.1|15159.1|10
1726752820000|2024-09-19 13:33:40|15239.14|15159.14|15238.32|15158.32|15239.14|15159.14|15237.6|15157.6|10
1726752830000|2024-09-19 13:33:50|15238.14|15158.14|15237.71|15157.71|15238.63|15158.63|15237.71|15157.71|10
1726752840000|2024-09-19 13:34:00|15237.37|15157.37|15236.63|15156.63|15237.37|15157.37|15236.47|15156.47|9
1726752850000|2024-09-19 13:34:10|15236.78|15156.78|15234.14|15154.14|15236.91|15156.91|15234.14|15154.14|9
1726752860000|2024-09-19 13:34:20|15233.96|15153.96|15226.09|15146.09|15234.35|15154.35|15226.09|15146.09|10
1726752870000|2024-09-19 13:34:30|15225.23|15145.23|15221.8|15141.8|15225.23|15145.23|15221.59|15141.59|10
1726752880000|2024-09-19 13:34:40|15221.49|15141.49|15219.51|15139.51|15221.65|15141.65|15219.51|15139.51|10
1726752890000|2024-09-19 13:34:50|15219.38|15139.38|15217.53|15137.53|15219.86|15139.86|15217.16|15137.16|10
1726752900000|2024-09-19 13:35:00|15217.41|15137.41|15213.33|15133.33|15217.44|15137.44|15213.33|15133.33|10
1726752910000|2024-09-19 13:35:10|15213.06|15133.06|15209.29|15129.29|15213.06|15133.06|15209.04|15129.04|10
1726752920000|2024-09-19 13:35:20|15209.14|15129.14|15205.6|15125.6|15209.14|15129.14|15205.6|15125.6|10
1726752930000|2024-09-19 13:35:30|15205.07|15125.07|15202.38|15122.38|15205.07|15125.07|15201.83|15121.83|10
1726752940000|2024-09-19 13:35:40|15202.46|15122.46|15199.18|15119.18|15202.96|15122.96|15199.18|15119.18|10
1726752950000|2024-09-19 13:35:50|15198.87|15118.87|15200.43|15120.43|15200.43|15120.43|15198.87|15118.87|9
1726752960000|2024-09-19 13:36:00|15200.25|15120.25|15195.28|15115.28|15200.34|15120.34|15194.17|15114.17|10
1726752970000|2024-09-19 13:36:10|15194.88|15114.88|15193.01|15113.01|15195.44|15115.44|15192.62|15112.62|10
1726752980000|2024-09-19 13:36:20|15193.52|15113.52|15199.24|15119.24|15199.24|15119.24|15193.52|15113.52|10
1726752990000|2024-09-19 13:36:30|15199.32|15119.32|15200.86|15120.86|15200.86|15120.86|15199.32|15119.32|10
1726753000000|2024-09-19 13:36:40|15200.49|15120.49|15198.87|15118.87|15200.49|15120.49|15197.48|15117.48|10
1726753010000|2024-09-19 13:36:50|15199.45|15119.45|15198.06|15118.06|15199.46|15119.46|15198.06|15118.06|10
1726753020000|2024-09-19 13:37:00|15198.09|15118.09|15196.09|15116.09|15198.09|15118.09|15195.32|15115.32|10
1726753030000|2024-09-19 13:37:10|15195.56|15115.56|15195.66|15115.66|15196.14|15116.14|15195.24|15115.24|10
1726753040000|2024-09-19 13:37:20|15195.65|15115.65|15194.62|15114.62|15195.75|15115.75|15194.62|15114.62|10
1726753050000|2024-09-19 13:37:30|15194.03|15114.03|15197.97|15117.97|15197.97|15117.97|15193.71|15113.71|10
1726753060000|2024-09-19 13:37:40|15198.29|15118.29|15199.38|15119.38|15199.38|15119.38|15198.03|15118.03|10
1726753070000|2024-09-19 13:37:50|15199.36|15119.36|15205.97|15125.97|15205.97|15125.97|15199.36|15119.36|10
1726753080000|2024-09-19 13:38:00|15206.86|15126.86|15211.37|15131.37|15211.41|15131.41|15206.86|15126.86|10
1726753090000|2024-09-19 13:38:10|15211.49|15131.49|15214.58|15134.58|15214.58|15134.58|15211.49|15131.49|10
1726753100000|2024-09-19 13:38:20|15215.26|15135.26|15217.72|15137.72|15217.72|15137.72|15215.26|15135.26|10
1726753110000|2024-09-19 13:38:30|15219.25|15139.25|15219.72|15139.72|15221.53|15141.53|15216.89|15136.89|10
1726753120000|2024-09-19 13:38:40|15219.58|15139.58|15217.03|15137.03|15219.79|15139.79|15217.03|15137.03|10
1726753130000|2024-09-19 13:38:50|15216.36|15136.36|15216.39|15136.39|15216.49|15136.49|15215.3|15135.3|10
1726753140000|2024-09-19 13:39:00|15216.26|15136.26|15216.2|15136.2|15216.91|15136.91|15216.1|15136.1|10
1726753150000|2024-09-19 13:39:10|15216.6|15136.6|15227.96|15147.96|15227.96|15147.96|15216.6|15136.6|10
1726753160000|2024-09-19 13:39:20|15228.01|15148.01|15229.14|15149.14|15229.53|15149.53|15228.01|15148.01|10
1726753170000|2024-09-19 13:39:30|15228.73|15148.73|15228.11|15148.11|15229.55|15149.55|15227.56|15147.56|10
1726753180000|2024-09-19 13:39:40|15227.21|15147.21|15229.05|15149.05|15229.05|15149.05|15227.21|15147.21|10
1726753190000|2024-09-19 13:39:50|15229.08|15149.08|15226.86|15146.86|15229.08|15149.08|15226.86|15146.86|10
1726753200000|2024-09-19 13:40:00|15227.1|15147.1|15222.71|15142.71|15227.1|15147.1|15222.71|15142.71|10
1726753210000|2024-09-19 13:40:10|15223.12|15143.12|15220.61|15140.61|15223.12|15143.12|15220.61|15140.61|10
1726753220000|2024-09-19 13:40:20|15220.75|15140.75|15224.8|15144.8|15224.99|15144.99|15220.75|15140.75|10
1726753230000|2024-09-19 13:40:30|15224.22|15144.22|15222.26|15142.26|15224.22|15144.22|15222.26|15142.26|10
1726753240000|2024-09-19 13:40:40|15221.77|15141.77|15214.88|15134.88|15221.78|15141.78|15214.46|15134.46|10
1726753250000|2024-09-19 13:40:50|15215.61|15135.61|15215.52|15135.52|15215.61|15135.61|15214.66|15134.66|10
1726753260000|2024-09-19 13:41:00|15215.67|15135.67|15215.12|15135.12|15216.3|15136.3|15215.12|15135.12|10
1726753270000|2024-09-19 13:41:10|15215.59|15135.59|15213.16|15133.16|15218.24|15138.24|15213.16|15133.16|10
1726753280000|2024-09-19 13:41:20|15212.87|15132.87|15210.54|15130.54|15212.87|15132.87|15209.82|15129.82|10
1726753290000|2024-09-19 13:41:30|15210.58|15130.58|15208.11|15128.11|15211.01|15131.01|15207.93|15127.93|10
1726753300000|2024-09-19 13:41:40|15208.07|15128.07|15208.04|15128.04|15208.07|15128.07|15206.58|15126.58|10
1726753310000|2024-09-19 13:41:50|15207.49|15127.49|15208.13|15128.13|15208.68|15128.68|15207.4|15127.4|10
1726753320000|2024-09-19 13:42:00|15208.52|15128.52|15209.08|15129.08|15209.73|15129.73|15208.52|15128.52|10
1726753330000|2024-09-19 13:42:10|15209.78|15129.78|15213.1|15133.1|15213.1|15133.1|15209.66|15129.66|10
1726753340000|2024-09-19 13:42:20|15213.82|15133.82|15215.43|15135.43|15215.43|15135.43|15213.72|15133.72|10
1726753350000|2024-09-19 13:42:30|15215.22|15135.22|15216.07|15136.07|15216.52|15136.52|15214.97|15134.97|10
1726753360000|2024-09-19 13:42:40|15215.94|15135.94|15212.3|15132.3|15217.79|15137.79|15211.55|15131.55|10
1726753370000|2024-09-19 13:42:50|15212.39|15132.39|15210.18|15130.18|15212.77|15132.77|15210.18|15130.18|10
1726753380000|2024-09-19 13:43:00|15210.43|15130.43|15203.77|15123.77|15210.43|15130.43|15203.77|15123.77|10
1726753390000|2024-09-19 13:43:10|15201.93|15121.93|15199.81|15119.81|15201.93|15121.93|15199.81|15119.81|10
1726753400000|2024-09-19 13:43:20|15199.78|15119.78|15194.95|15114.95|15200.2|15120.2|15194.95|15114.95|10
1726753410000|2024-09-19 13:43:30|15194.23|15114.23|15193.21|15113.21|15196.88|15116.88|15192.77|15112.77|10
1726753420000|2024-09-19 13:43:40|15192.53|15112.53|15189.47|15109.47|15192.53|15112.53|15189.36|15109.36|10
1726753430000|2024-09-19 13:43:50|15189.31|15109.31|15188.36|15108.36|15189.31|15109.31|15188.36|15108.36|9
1726753440000|2024-09-19 13:44:00|15187.65|15107.65|15187.92|15107.92|15188.55|15108.55|15187.15|15107.15|10
1726753450000|2024-09-19 13:44:10|15187.81|15107.81|15187.04|15107.04|15188.54|15108.54|15187.04|15107.04|10
1726753460000|2024-09-19 13:44:20|15186.93|15106.93|15188.44|15108.44|15188.99|15108.99|15186.93|15106.93|10
1726753470000|2024-09-19 13:44:30|15188.43|15108.43|15184.86|15104.86|15188.52|15108.52|15184.86|15104.86|10
1726753480000|2024-09-19 13:44:40|15184.58|15104.58|15177.68|15097.68|15185.02|15105.02|15177.68|15097.68|10
1726753490000|2024-09-19 13:44:50|15177.93|15097.93|15178.34|15098.34|15178.43|15098.43|15177.93|15097.93|8
1726753500000|2024-09-19 13:45:00|15177.98|15097.98|15181.53|15101.53|15183.38|15103.38|15177.24|15097.24|10
1726753510000|2024-09-19 13:45:10|15181.41|15101.41|15183.67|15103.67|15183.88|15103.88|15181.15|15101.15|10
1726753520000|2024-09-19 13:45:20|15183.87|15103.87|15183.48|15103.48|15184.12|15104.12|15183|15103|10
1726753530000|2024-09-19 13:45:30|15183.61|15103.61|15186.21|15106.21|15186.21|15106.21|15182.9|15102.9|10
1726753540000|2024-09-19 13:45:40|15187.07|15107.07|15189.61|15109.61|15189.67|15109.67|15187.07|15107.07|10
1726753550000|2024-09-19 13:45:50|15188.69|15108.69|15184.98|15104.98|15188.69|15108.69|15184.98|15104.98|10
1726753560000|2024-09-19 13:46:00|15185.31|15105.31|15176.41|15096.41|15185.31|15105.31|15176.41|15096.41|10
1726753570000|2024-09-19 13:46:10|15175.68|15095.68|15173.86|15093.86|15175.68|15095.68|15173.42|15093.42|10
1726753580000|2024-09-19 13:46:20|15173.7|15093.7|15172.1|15092.1|15173.93|15093.93|15172.1|15092.1|10
1726753590000|2024-09-19 13:46:30|15172.31|15092.31|15171.55|15091.55|15172.63|15092.63|15171.55|15091.55|10
1726753600000|2024-09-19 13:46:40|15170.75|15090.75|15161.17|15081.17|15170.75|15090.75|15161.17|15081.17|10
1726753610000|2024-09-19 13:46:50|15161.75|15081.75|15161.13|15081.13|15161.75|15081.75|15160.64|15080.64|10
1726753620000|2024-09-19 13:47:00|15161.66|15081.66|15162.65|15082.65|15163.59|15083.59|15161.63|15081.63|10
1726753630000|2024-09-19 13:47:10|15162.87|15082.87|15160.46|15080.46|15163.12|15083.12|15160.46|15080.46|10
1726753640000|2024-09-19 13:47:20|15160.73|15080.73|15162.16|15082.16|15162.16|15082.16|15160.73|15080.73|10
1726753650000|2024-09-19 13:47:30|15162.75|15082.75|15164.38|15084.38|15164.38|15084.38|15162.23|15082.23|10
1726753660000|2024-09-19 13:47:40|15164.04|15084.04|15162.43|15082.43|15164.04|15084.04|15161.99|15081.99|10
1726753670000|2024-09-19 13:47:50|15162.63|15082.63|15159.27|15079.27|15162.65|15082.65|15159.27|15079.27|9
1726753680000|2024-09-19 13:48:00|15158.85|15078.85|15161.22|15081.22|15161.4|15081.4|15158.85|15078.85|10
1726753690000|2024-09-19 13:48:10|15161.01|15081.01|15158.51|15078.51|15161.48|15081.48|15158.51|15078.51|10
1726753700000|2024-09-19 13:48:20|15158.42|15078.42|15161.95|15081.95|15162.29|15082.29|15158.42|15078.42|10
1726753710000|2024-09-19 13:48:30|15162.26|15082.26|15165.18|15085.18|15165.18|15085.18|15162.26|15082.26|10
1726753720000|2024-09-19 13:48:40|15165.63|15085.63|15166.19|15086.19|15166.19|15086.19|15165.28|15085.28|10
1726753730000|2024-09-19 13:48:50|15166.14|15086.14|15169.66|15089.66|15170.91|15090.91|15165.73|15085.73|10
1726753740000|2024-09-19 13:49:00|15169.68|15089.68|15165.97|15085.97|15169.89|15089.89|15165.83|15085.83|10
1726753750000|2024-09-19 13:49:10|15166.18|15086.18|15165.63|15085.63|15166.25|15086.25|15165.27|15085.27|10
1726753760000|2024-09-19 13:49:20|15165.92|15085.92|15164.04|15084.04|15165.92|15085.92|15164.04|15084.04|10
1726753770000|2024-09-19 13:49:30|15163.95|15083.95|15162.01|15082.01|15163.95|15083.95|15161.91|15081.91|10
1726753780000|2024-09-19 13:49:40|15161.72|15081.72|15164.06|15084.06|15164.32|15084.32|15161.72|15081.72|10
1726753790000|2024-09-19 13:49:50|15163.89|15083.89|15161.97|15081.97|15163.89|15083.89|15161.97|15081.97|10
1726753800000|2024-09-19 13:50:00|15161.94|15081.94|15163.07|15083.07|15163.12|15083.12|15161.39|15081.39|9
1726753810000|2024-09-19 13:50:10|15162.28|15082.28|15164.25|15084.25|15166.01|15086.01|15162.28|15082.28|10
1726753820000|2024-09-19 13:50:20|15163.18|15083.18|15160|15080|15163.18|15083.18|15159.91|15079.91|10
1726753830000|2024-09-19 13:50:30|15159.92|15079.92|15155.59|15075.59|15159.92|15079.92|15155.59|15075.59|10
1726753840000|2024-09-19 13:50:40|15155.57|15075.57|15153.33|15073.33|15155.57|15075.57|15153.33|15073.33|10
1726753850000|2024-09-19 13:50:50|15152.61|15072.61|15147.12|15067.12|15152.61|15072.61|15147.12|15067.12|10
1726753860000|2024-09-19 13:51:00|15146.9|15066.9|15140.52|15060.52|15146.9|15066.9|15140.52|15060.52|10
1726753870000|2024-09-19 13:51:10|15141.28|15061.28|15139.39|15059.39|15141.28|15061.28|15139.39|15059.39|10
1726753880000|2024-09-19 13:51:20|15138.77|15058.77|15135|15055|15139.19|15059.19|15135|15055|10
1726753890000|2024-09-19 13:51:30|15135.11|15055.11|15129.2|15049.2|15135.11|15055.11|15127.66|15047.66|9
1726753900000|2024-09-19 13:51:40|15129.99|15049.99|15133.11|15053.11|15133.32|15053.32|15129.99|15049.99|10
1726753910000|2024-09-19 13:51:50|15133.14|15053.14|15133.21|15053.21|15134.09|15054.09|15132.71|15052.71|9
1726753920000|2024-09-19 13:52:00|15133.84|15053.84|15142.5|15062.5|15142.72|15062.72|15133.84|15053.84|10
1726753930000|2024-09-19 13:52:10|15143.61|15063.61|15144.17|15064.17|15144.56|15064.56|15143.61|15063.61|10
1726753940000|2024-09-19 13:52:20|15144.71|15064.71|15141.58|15061.58|15144.71|15064.71|15141.28|15061.28|10
1726753950000|2024-09-19 13:52:30|15141.79|15061.79|15140.04|15060.04|15141.79|15061.79|15139.67|15059.67|10
1726753960000|2024-09-19 13:52:40|15139.76|15059.76|15141.36|15061.36|15141.36|15061.36|15139.76|15059.76|10
1726753970000|2024-09-19 13:52:50|15141.5|15061.5|15142.3|15062.3|15143.42|15063.42|15141.5|15061.5|10
1726753980000|2024-09-19 13:53:00|15142.14|15062.14|15143.79|15063.79|15144.53|15064.53|15141.51|15061.51|10
1726753990000|2024-09-19 13:53:10|15144.53|15064.53|15144.45|15064.45|15145.52|15065.52|15144.23|15064.23|10
1726754000000|2024-09-19 13:53:20|15144.79|15064.79|15146.78|15066.78|15146.96|15066.96|15144.27|15064.27|10
1726754010000|2024-09-19 13:53:30|15146.83|15066.83|15146.79|15066.79|15147.24|15067.24|15146.77|15066.77|10
1726754020000|2024-09-19 13:53:40|15146.89|15066.89|15146.26|15066.26|15147.24|15067.24|15146.01|15066.01|9
1726754030000|2024-09-19 13:53:50|15146.31|15066.31|15144.09|15064.09|15146.48|15066.48|15144.09|15064.09|9
1726754040000|2024-09-19 13:54:00|15143.42|15063.42|15148|15068|15148|15068|15143.16|15063.16|10
1726754050000|2024-09-19 13:54:10|15147.98|15067.98|15146.62|15066.62|15147.98|15067.98|15146.57|15066.57|10
1726754060000|2024-09-19 13:54:20|15146.36|15066.36|15147.11|15067.11|15147.11|15067.11|15144.83|15064.83|10
1726754070000|2024-09-19 13:54:30|15147.51|15067.51|15142.77|15062.77|15149.1|15069.1|15142.77|15062.77|10
1726754080000|2024-09-19 13:54:40|15142.48|15062.48|15145.53|15065.53|15145.53|15065.53|15142.48|15062.48|10
1726754090000|2024-09-19 13:54:50|15146.11|15066.11|15150.48|15070.48|15150.48|15070.48|15146.11|15066.11|10
1726754100000|2024-09-19 13:55:00|15151.17|15071.17|15153.97|15073.97|15155.37|15075.37|15151.17|15071.17|10
1726754110000|2024-09-19 13:55:10|15154.55|15074.55|15160.17|15080.17|15160.17|15080.17|15154.55|15074.55|10
1726754120000|2024-09-19 13:55:20|15160.41|15080.41|15165.72|15085.72|15165.72|15085.72|15160.41|15080.41|10
1726754130000|2024-09-19 13:55:30|15166|15086|15167.85|15087.85|15167.85|15087.85|15165.63|15085.63|10
1726754140000|2024-09-19 13:55:40|15167.87|15087.87|15174.37|15094.37|15174.37|15094.37|15167.87|15087.87|9
1726754150000|2024-09-19 13:55:50|15174.59|15094.59|15174.9|15094.9|15175.32|15095.32|15174.26|15094.26|10
1726754160000|2024-09-19 13:56:00|15174.84|15094.84|15175.93|15095.93|15176.35|15096.35|15174.84|15094.84|9
1726754170000|2024-09-19 13:56:10|15176.19|15096.19|15174.99|15094.99|15176.19|15096.19|15174.34|15094.34|10
1726754180000|2024-09-19 13:56:20|15175.1|15095.1|15173.68|15093.68|15175.1|15095.1|15172.41|15092.41|10
1726754190000|2024-09-19 13:56:30|15174.38|15094.38|15175.17|15095.17|15175.75|15095.75|15174.38|15094.38|10
1726754200000|2024-09-19 13:56:40|15175.31|15095.31|15173.64|15093.64|15175.31|15095.31|15173.6|15093.6|10
1726754210000|2024-09-19 13:56:50|15173.5|15093.5|15175.47|15095.47|15175.47|15095.47|15173.46|15093.46|10
1726754220000|2024-09-19 13:57:00|15175.75|15095.75|15178.27|15098.27|15178.38|15098.38|15175.61|15095.61|10
1726754230000|2024-09-19 13:57:10|15178.1|15098.1|15178.99|15098.99|15179.59|15099.59|15178.1|15098.1|10
1726754240000|2024-09-19 13:57:20|15178.69|15098.69|15176.15|15096.15|15178.69|15098.69|15176.15|15096.15|10
1726754250000|2024-09-19 13:57:30|15176.09|15096.09|15175.43|15095.43|15176.7|15096.7|15175.02|15095.02|10
1726754260000|2024-09-19 13:57:40|15173.59|15093.59|15177.48|15097.48|15177.48|15097.48|15173.59|15093.59|10
1726754270000|2024-09-19 13:57:50|15177.94|15097.94|15180.5|15100.5|15180.58|15100.58|15177.94|15097.94|10
1726754280000|2024-09-19 13:58:00|15181.01|15101.01|15181.67|15101.67|15182.18|15102.18|15181.01|15101.01|10
1726754290000|2024-09-19 13:58:10|15181.18|15101.18|15184.06|15104.06|15184.1|15104.1|15181.18|15101.18|10
1726754300000|2024-09-19 13:58:20|15184.01|15104.01|15184.34|15104.34|15184.37|15104.37|15183.48|15103.48|10
1726754310000|2024-09-19 13:58:30|15184.37|15104.37|15183.86|15103.86|15184.37|15104.37|15183.57|15103.57|10
1726754320000|2024-09-19 13:58:40|15183.85|15103.85|15184.85|15104.85|15184.85|15104.85|15183.85|15103.85|10
1726754330000|2024-09-19 13:58:50|15184.74|15104.74|15185.91|15105.91|15185.91|15105.91|15184.74|15104.74|9
1726754340000|2024-09-19 13:59:00|15185.97|15105.97|15183.41|15103.41|15186.12|15106.12|15183.41|15103.41|10
1726754350000|2024-09-19 13:59:10|15183.32|15103.32|15183.63|15103.63|15183.63|15103.63|15182.42|15102.42|10
1726754360000|2024-09-19 13:59:20|15183.82|15103.82|15183.05|15103.05|15184.48|15104.48|15183|15103|10
1726754370000|2024-09-19 13:59:30|15183.11|15103.11|15185.16|15105.16|15185.16|15105.16|15182.97|15102.97|10
1726754380000|2024-09-19 13:59:40|15185.21|15105.21|15185.2|15105.2|15185.68|15105.68|15185.2|15105.2|10
1726754390000|2024-09-19 13:59:50|15185.31|15105.31|15186.04|15106.04|15186.04|15106.04|15185.31|15105.31|9
1726754400000|2024-09-19 14:00:00|15186.02|15106.02|15189.79|15109.79|15189.79|15109.79|15186.02|15106.02|10
1726754410000|2024-09-19 14:00:10|15189.28|15109.28|15194.11|15114.11|15194.11|15114.11|15189.28|15109.28|10
1726754420000|2024-09-19 14:00:20|15194.43|15114.43|15200.23|15120.23|15200.23|15120.23|15193.77|15113.77|10
1726754430000|2024-09-19 14:00:30|15200.36|15120.36|15200.7|15120.7|15201.37|15121.37|15200.36|15120.36|10
1726754440000|2024-09-19 14:00:40|15201.19|15121.19|15206.8|15126.8|15206.8|15126.8|15201.19|15121.19|10
1726754450000|2024-09-19 14:00:50|15207.23|15127.23|15208.49|15128.49|15208.49|15128.49|15207.23|15127.23|10
1726754460000|2024-09-19 14:01:00|15208.57|15128.57|15206.43|15126.43|15208.57|15128.57|15206.43|15126.43|9
1726754470000|2024-09-19 14:01:10|15205.84|15125.84|15204.7|15124.7|15205.84|15125.84|15204.17|15124.17|10
1726754480000|2024-09-19 14:01:20|15204.68|15124.68|15205.21|15125.21|15205.96|15125.96|15204.47|15124.47|10
1726754490000|2024-09-19 14:01:30|15205.2|15125.2|15204.76|15124.76|15205.31|15125.31|15204.48|15124.48|10
1726754500000|2024-09-19 14:01:40|15205|15125|15205.35|15125.35|15205.55|15125.55|15205|15125|8
1726754510000|2024-09-19 14:01:50|15205.36|15125.36|15205.75|15125.75|15205.86|15125.86|15205.13|15125.13|10
1726754520000|2024-09-19 14:02:00|15206.29|15126.29|15203.38|15123.38|15206.29|15126.29|15203.31|15123.31|10
1726754530000|2024-09-19 14:02:10|15202.92|15122.92|15206.14|15126.14|15206.58|15126.58|15202.92|15122.92|10
1726754540000|2024-09-19 14:02:20|15206.37|15126.37|15210.6|15130.6|15210.89|15130.89|15206.37|15126.37|10
1726754550000|2024-09-19 14:02:30|15210.38|15130.38|15210.86|15130.86|15210.86|15130.86|15210.32|15130.32|10
1726754560000|2024-09-19 14:02:40|15213.43|15133.43|15211.82|15131.82|15213.54|15133.54|15211.82|15131.82|10
1726754570000|2024-09-19 14:02:50|15211.45|15131.45|15210.84|15130.84|15211.54|15131.54|15210.84|15130.84|10
1726754580000|2024-09-19 14:03:00|15210.53|15130.53|15205.85|15125.85|15210.53|15130.53|15205.85|15125.85|10
1726754590000|2024-09-19 14:03:10|15205.58|15125.58|15206.48|15126.48|15206.56|15126.56|15205.3|15125.3|10
1726754600000|2024-09-19 14:03:20|15206.9|15126.9|15209.23|15129.23|15209.33|15129.33|15206.9|15126.9|10
1726754610000|2024-09-19 14:03:30|15209.63|15129.63|15210|15130|15210.55|15130.55|15209.63|15129.63|10
1726754620000|2024-09-19 14:03:40|15209.87|15129.87|15212.52|15132.52|15212.52|15132.52|15209.87|15129.87|8
1726754630000|2024-09-19 14:03:50|15213.01|15133.01|15213.29|15133.29|15213.29|15133.29|15211.46|15131.46|10
1726754640000|2024-09-19 14:04:00|15214.13|15134.13|15225.52|15145.52|15225.52|15145.52|15214.13|15134.13|10
1726754650000|2024-09-19 14:04:10|15225.71|15145.71|15229.59|15149.59|15229.59|15149.59|15225.66|15145.66|10
1726754660000|2024-09-19 14:04:20|15229.62|15149.62|15232.72|15152.72|15232.82|15152.82|15229.62|15149.62|10
1726754670000|2024-09-19 14:04:30|15232.93|15152.93|15235.46|15155.46|15235.57|15155.57|15232.93|15152.93|10
1726754680000|2024-09-19 14:04:40|15235.78|15155.78|15231.79|15151.79|15235.78|15155.78|15231.57|15151.57|10
1726754690000|2024-09-19 14:04:50|15231.72|15151.72|15230.34|15150.34|15231.81|15151.81|15230.34|15150.34|10
1726754700000|2024-09-19 14:05:00|15230.13|15150.13|15228.36|15148.36|15231.01|15151.01|15228.36|15148.36|10
1726754710000|2024-09-19 14:05:10|15225.26|15145.26|15222.47|15142.47|15225.26|15145.26|15222.47|15142.47|10
1726754720000|2024-09-19 14:05:20|15221.94|15141.94|15219.88|15139.88|15221.94|15141.94|15218.45|15138.45|10
1726754730000|2024-09-19 14:05:30|15220.29|15140.29|15223.02|15143.02|15223.08|15143.08|15220.29|15140.29|10
1726754740000|2024-09-19 14:05:40|15222.51|15142.51|15221.53|15141.53|15222.7|15142.7|15221.32|15141.32|10
1726754750000|2024-09-19 14:05:50|15221.8|15141.8|15224.43|15144.43|15224.98|15144.98|15221.13|15141.13|9
1726754760000|2024-09-19 14:06:00|15224.37|15144.37|15226.47|15146.47|15226.55|15146.55|15224.18|15144.18|9
1726754770000|2024-09-19 14:06:10|15226.77|15146.77|15223.46|15143.46|15226.77|15146.77|15223.46|15143.46|10
1726754780000|2024-09-19 14:06:20|15222.95|15142.95|15223.97|15143.97|15223.98|15143.98|15222.84|15142.84|10
1726754790000|2024-09-19 14:06:30|15224|15144|15229.33|15149.33|15229.33|15149.33|15223.42|15143.42|9
1726754800000|2024-09-19 14:06:40|15230.92|15150.92|15229.42|15149.42|15232.06|15152.06|15229.21|15149.21|10
1726754810000|2024-09-19 14:06:50|15229.82|15149.82|15228.21|15148.21|15229.82|15149.82|15228.21|15148.21|10
1726754820000|2024-09-19 14:07:00|15228.4|15148.4|15229.79|15149.79|15229.79|15149.79|15228.4|15148.4|10
1726754830000|2024-09-19 14:07:10|15229|15149|15226.72|15146.72|15229.24|15149.24|15226.72|15146.72|10
1726754840000|2024-09-19 14:07:20|15226.75|15146.75|15228.64|15148.64|15228.64|15148.64|15226.75|15146.75|10
1726754850000|2024-09-19 14:07:30|15229.02|15149.02|15234.39|15154.39|15234.39|15154.39|15229.02|15149.02|10
1726754860000|2024-09-19 14:07:40|15234.58|15154.58|15233.39|15153.39|15236.26|15156.26|15233.39|15153.39|9
1726754870000|2024-09-19 14:07:50|15233.32|15153.32|15230.35|15150.35|15233.42|15153.42|15230.35|15150.35|10
1726754880000|2024-09-19 14:08:00|15230.22|15150.22|15227.99|15147.99|15230.73|15150.73|15227.99|15147.99|9
1726754890000|2024-09-19 14:08:10|15226.73|15146.73|15222.9|15142.9|15226.85|15146.85|15222.9|15142.9|10
1726754900000|2024-09-19 14:08:20|15222.29|15142.29|15221.83|15141.83|15222.29|15142.29|15221.16|15141.16|10
1726754910000|2024-09-19 14:08:30|15221.81|15141.81|15215.8|15135.8|15221.81|15141.81|15215.8|15135.8|10
1726754920000|2024-09-19 14:08:40|15215.83|15135.83|15213.94|15133.94|15215.87|15135.87|15213.94|15133.94|10
1726754930000|2024-09-19 14:08:50|15211.7|15131.7|15212.48|15132.48|15213.1|15133.1|15211.7|15131.7|10
1726754940000|2024-09-19 14:09:00|15212.34|15132.34|15207.01|15127.01|15212.34|15132.34|15206.89|15126.89|10
1726754950000|2024-09-19 14:09:10|15204.92|15124.92|15205.36|15125.36|15205.54|15125.54|15204.34|15124.34|9
1726754960000|2024-09-19 14:09:20|15204.18|15124.18|15202.03|15122.03|15204.69|15124.69|15202.03|15122.03|10
1726754970000|2024-09-19 14:09:30|15200.97|15120.97|15194.98|15114.98|15200.97|15120.97|15194.54|15114.54|10
1726754980000|2024-09-19 14:09:40|15195.25|15115.25|15198.95|15118.95|15199.19|15119.19|15195.25|15115.25|10
1726754990000|2024-09-19 14:09:50|15199.35|15119.35|15198.02|15118.02|15199.62|15119.62|15198.02|15118.02|10
1726755000000|2024-09-19 14:10:00|15198.03|15118.03|15193.49|15113.49|15198.03|15118.03|15193.31|15113.31|10
1726755010000|2024-09-19 14:10:10|15194.38|15114.38|15190.86|15110.86|15195.14|15115.14|15190.8|15110.8|10
1726755020000|2024-09-19 14:10:20|15191.42|15111.42|15191.06|15111.06|15191.64|15111.64|15191.05|15111.05|10
1726755030000|2024-09-19 14:10:30|15191.62|15111.62|15191.76|15111.76|15192.11|15112.11|15191.22|15111.22|10
1726755040000|2024-09-19 14:10:40|15192.16|15112.16|15193.29|15113.29|15193.35|15113.35|15191.56|15111.56|10
1726755050000|2024-09-19 14:10:50|15194.16|15114.16|15196.6|15116.6|15196.6|15116.6|15194.07|15114.07|10
1726755060000|2024-09-19 14:11:00|15196.51|15116.51|15199.88|15119.88|15199.88|15119.88|15196.51|15116.51|10
1726755070000|2024-09-19 14:11:10|15199.73|15119.73|15195.93|15115.93|15200.32|15120.32|15195.93|15115.93|10
1726755080000|2024-09-19 14:11:20|15196.08|15116.08|15199.7|15119.7|15200.27|15120.27|15196.08|15116.08|10
1726755090000|2024-09-19 14:11:30|15199.67|15119.67|15201.73|15121.73|15201.73|15121.73|15199.67|15119.67|9
1726755100000|2024-09-19 14:11:40|15201.63|15121.63|15201.62|15121.62|15201.81|15121.81|15201.35|15121.35|9
1726755110000|2024-09-19 14:11:50|15201.91|15121.91|15207.61|15127.61|15207.61|15127.61|15201.91|15121.91|10
1726755120000|2024-09-19 14:12:00|15207.55|15127.55|15209.58|15129.58|15210.09|15130.09|15207.55|15127.55|10
1726755130000|2024-09-19 14:12:10|15209.6|15129.6|15211.04|15131.04|15211.04|15131.04|15209.22|15129.22|10
1726755140000|2024-09-19 14:12:20|15212.71|15132.71|15220.2|15140.2|15220.2|15140.2|15212.71|15132.71|9
1726755150000|2024-09-19 14:12:30|15220.7|15140.7|15220.33|15140.33|15220.91|15140.91|15220.33|15140.33|10
1726755160000|2024-09-19 14:12:40|15220.37|15140.37|15222.9|15142.9|15222.9|15142.9|15220.23|15140.23|10
1726755170000|2024-09-19 14:12:50|15222.92|15142.92|15226.48|15146.48|15226.48|15146.48|15222.92|15142.92|10
1726755180000|2024-09-19 14:13:00|15226.31|15146.31|15230.48|15150.48|15231.51|15151.51|15226.31|15146.31|10
1726755190000|2024-09-19 14:13:10|15230.22|15150.22|15230.41|15150.41|15230.83|15150.83|15230.05|15150.05|10
1726755200000|2024-09-19 14:13:20|15230.55|15150.55|15232.22|15152.22|15232.22|15152.22|15230.55|15150.55|10
1726755210000|2024-09-19 14:13:30|15232.26|15152.26|15233.92|15153.92|15233.92|15153.92|15232.26|15152.26|10
1726755220000|2024-09-19 14:13:40|15233.83|15153.83|15231.15|15151.15|15233.83|15153.83|15231.15|15151.15|10
1726755230000|2024-09-19 14:13:50|15231.18|15151.18|15241.1|15161.1|15241.1|15161.1|15231.18|15151.18|10
1726755240000|2024-09-19 14:14:00|15242.9|15162.9|15248.28|15168.28|15249.62|15169.62|15242.9|15162.9|10
1726755250000|2024-09-19 14:14:10|15248.84|15168.84|15247.33|15167.33|15248.84|15168.84|15246.26|15166.26|10
1726755260000|2024-09-19 14:14:20|15247.3|15167.3|15247.26|15167.26|15248.75|15168.75|15247.18|15167.18|10
1726755270000|2024-09-19 14:14:30|15246.57|15166.57|15246.1|15166.1|15247.67|15167.67|15246.1|15166.1|9
1726755280000|2024-09-19 14:14:40|15245.99|15165.99|15245.56|15165.56|15246.29|15166.29|15245.55|15165.55|10
1726755290000|2024-09-19 14:14:50|15245.52|15165.52|15241.16|15161.16|15245.52|15165.52|15240.84|15160.84|9
1726755300000|2024-09-19 14:15:00|15241.05|15161.05|15236.59|15156.59|15241.05|15161.05|15236.59|15156.59|10
1726755310000|2024-09-19 14:15:10|15236.55|15156.55|15237.51|15157.51|15239.68|15159.68|15236.55|15156.55|10
1726755320000|2024-09-19 14:15:20|15236.88|15156.88|15231.68|15151.68|15236.88|15156.88|15231.68|15151.68|10
1726755330000|2024-09-19 14:15:30|15232.71|15152.71|15232.49|15152.49|15232.8|15152.8|15231.76|15151.76|10
1726755340000|2024-09-19 14:15:40|15232.95|15152.95|15235.05|15155.05|15235.05|15155.05|15232.95|15152.95|9
1726755350000|2024-09-19 14:15:50|15235.06|15155.06|15232.91|15152.91|15235.33|15155.33|15232.91|15152.91|10
1726755360000|2024-09-19 14:16:00|15232.28|15152.28|15229.95|15149.95|15232.28|15152.28|15229.95|15149.95|10
1726755370000|2024-09-19 14:16:10|15229.03|15149.03|15228.8|15148.8|15230.12|15150.12|15228.8|15148.8|10
1726755380000|2024-09-19 14:16:20|15227.3|15147.3|15223.37|15143.37|15227.3|15147.3|15223.12|15143.12|10
1726755390000|2024-09-19 14:16:30|15223.42|15143.42|15226.39|15146.39|15226.39|15146.39|15223.42|15143.42|10
1726755400000|2024-09-19 14:16:40|15226.69|15146.69|15226.77|15146.77|15226.77|15146.77|15225.24|15145.24|10
1726755410000|2024-09-19 14:16:50|15226.85|15146.85|15225.36|15145.36|15226.87|15146.87|15225.36|15145.36|10
1726755420000|2024-09-19 14:17:00|15225.07|15145.07|15224.38|15144.38|15225.32|15145.32|15223.98|15143.98|9
1726755430000|2024-09-19 14:17:10|15223.71|15143.71|15225.42|15145.42|15225.42|15145.42|15223.21|15143.21|10
1726755440000|2024-09-19 14:17:20|15225.46|15145.46|15225.9|15145.9|15226.37|15146.37|15225.46|15145.46|10
1726755450000|2024-09-19 14:17:30|15226.11|15146.11|15225.45|15145.45|15226.18|15146.18|15225.42|15145.42|10
1726755460000|2024-09-19 14:17:40|15226.18|15146.18|15224.27|15144.27|15227.37|15147.37|15223.49|15143.49|10
1726755470000|2024-09-19 14:17:50|15224.62|15144.62|15227.85|15147.85|15227.86|15147.86|15224.62|15144.62|10
1726755480000|2024-09-19 14:18:00|15227.9|15147.9|15228.16|15148.16|15229.46|15149.46|15227.9|15147.9|10
1726755490000|2024-09-19 14:18:10|15227.91|15147.91|15228.1|15148.1|15228.1|15148.1|15227.41|15147.41|10
1726755500000|2024-09-19 14:18:20|15228.01|15148.01|15229.85|15149.85|15229.85|15149.85|15227.9|15147.9|10
1726755510000|2024-09-19 14:18:30|15229.98|15149.98|15229.74|15149.74|15230.1|15150.1|15229.54|15149.54|10
1726755520000|2024-09-19 14:18:40|15231.78|15151.78|15232.1|15152.1|15232.1|15152.1|15231.64|15151.64|10
1726755530000|2024-09-19 14:18:50|15232.05|15152.05|15233.1|15153.1|15233.29|15153.29|15232.05|15152.05|10
1726755540000|2024-09-19 14:19:00|15233.26|15153.26|15233.07|15153.07|15233.34|15153.34|15232.85|15152.85|8
1726755550000|2024-09-19 14:19:10|15233.2|15153.2|15235.4|15155.4|15235.4|15155.4|15232.85|15152.85|10
1726755560000|2024-09-19 14:19:20|15235.31|15155.31|15235.83|15155.83|15235.83|15155.83|15235.23|15155.23|9
1726755570000|2024-09-19 14:19:30|15237.6|15157.6|15249.25|15169.25|15249.25|15169.25|15237.6|15157.6|9
1726755580000|2024-09-19 14:19:40|15249.26|15169.26|15248.07|15168.07|15249.47|15169.47|15248.07|15168.07|9
1726755590000|2024-09-19 14:19:50|15248.05|15168.05|15250.72|15170.72|15250.72|15170.72|15248.05|15168.05|9
1726755600000|2024-09-19 14:20:00|15250.45|15170.45|15251.9|15171.9|15253.31|15173.31|15250.45|15170.45|9
1726755610000|2024-09-19 14:20:10|15252.01|15172.01|15251.47|15171.47|15252.19|15172.19|15251.47|15171.47|10
1726755620000|2024-09-19 14:20:20|15251.25|15171.25|15252.42|15172.42|15252.42|15172.42|15251.01|15171.01|9
1726755630000|2024-09-19 14:20:30|15252.65|15172.65|15254.29|15174.29|15254.29|15174.29|15252.61|15172.61|9
1726755640000|2024-09-19 14:20:40|15254.04|15174.04|15252.86|15172.86|15254.04|15174.04|15252.55|15172.55|10
1726755650000|2024-09-19 14:20:50|15252.53|15172.53|15254|15174|15254|15174|15251.85|15171.85|10
1726755660000|2024-09-19 14:21:00|15254.11|15174.11|15255.62|15175.62|15255.62|15175.62|15254|15174|10
1726755670000|2024-09-19 14:21:10|15255.59|15175.59|15255.55|15175.55|15255.79|15175.79|15255.44|15175.44|10
1726755680000|2024-09-19 14:21:20|15255.78|15175.78|15246.96|15166.96|15255.78|15175.78|15246.96|15166.96|9
1726755690000|2024-09-19 14:21:30|15246.64|15166.64|15245.23|15165.23|15246.64|15166.64|15243.94|15163.94|10
1726755700000|2024-09-19 14:21:40|15245.53|15165.53|15244.14|15164.14|15245.58|15165.58|15243.83|15163.83|8
1726755710000|2024-09-19 14:21:50|15244.26|15164.26|15241.47|15161.47|15244.99|15164.99|15241.45|15161.45|10
1726755720000|2024-09-19 14:22:00|15241.59|15161.59|15240.27|15160.27|15241.6|15161.6|15240.27|15160.27|10
1726755730000|2024-09-19 14:22:10|15239.87|15159.87|15239.4|15159.4|15239.87|15159.87|15239.4|15159.4|7
1726755740000|2024-09-19 14:22:20|15239.23|15159.23|15240.55|15160.55|15240.55|15160.55|15239.19|15159.19|10
1726755750000|2024-09-19 14:22:30|15240.53|15160.53|15242.51|15162.51|15242.51|15162.51|15240.53|15160.53|10
1726755760000|2024-09-19 14:22:40|15241.58|15161.58|15243.08|15163.08|15243.08|15163.08|15240.91|15160.91|10
1726755770000|2024-09-19 14:22:50|15243|15163|15242.87|15162.87|15244.02|15164.02|15242.87|15162.87|10
1726755780000|2024-09-19 14:23:00|15243.03|15163.03|15236.84|15156.84|15243.46|15163.46|15236.84|15156.84|10
1726755790000|2024-09-19 14:23:10|15237.13|15157.13|15233|15153|15237.13|15157.13|15233|15153|10
1726755800000|2024-09-19 14:23:20|15233.28|15153.28|15228.74|15148.74|15233.28|15153.28|15228.61|15148.61|10
1726755810000|2024-09-19 14:23:30|15227.37|15147.37|15228.4|15148.4|15228.4|15148.4|15225.78|15145.78|10
1726755820000|2024-09-19 14:23:40|15228.69|15148.69|15223.67|15143.67|15228.74|15148.74|15223.67|15143.67|10
1726755830000|2024-09-19 14:23:50|15223.3|15143.3|15222.29|15142.29|15223.3|15143.3|15221.78|15141.78|9
1726755840000|2024-09-19 14:24:00|15221.86|15141.86|15218.4|15138.4|15221.89|15141.89|15218.4|15138.4|10
1726755850000|2024-09-19 14:24:10|15218.37|15138.37|15217.74|15137.74|15218.37|15138.37|15216.49|15136.49|9
1726755860000|2024-09-19 14:24:20|15218.18|15138.18|15220.16|15140.16|15220.39|15140.39|15218.18|15138.18|10
1726755870000|2024-09-19 14:24:30|15220.27|15140.27|15221.74|15141.74|15221.74|15141.74|15220.26|15140.26|10
1726755880000|2024-09-19 14:24:40|15222.75|15142.75|15220.72|15140.72|15222.75|15142.75|15220.48|15140.48|10
1726755890000|2024-09-19 14:24:50|15220.52|15140.52|15220.17|15140.17|15220.52|15140.52|15220.05|15140.05|10
1726755900000|2024-09-19 14:25:00|15220.34|15140.34|15218.84|15138.84|15220.34|15140.34|15218.21|15138.21|10
1726755910000|2024-09-19 14:25:10|15218.46|15138.46|15213.18|15133.18|15218.5|15138.5|15213.18|15133.18|9
1726755920000|2024-09-19 14:25:20|15212.59|15132.59|15210.58|15130.58|15212.59|15132.59|15210.53|15130.53|10
1726755930000|2024-09-19 14:25:30|15210.55|15130.55|15209.68|15129.68|15210.55|15130.55|15209.26|15129.26|10
1726755940000|2024-09-19 14:25:40|15209.18|15129.18|15211.11|15131.11|15211.43|15131.43|15208.2|15128.2|10
1726755950000|2024-09-19 14:25:50|15211.15|15131.15|15213.89|15133.89|15213.89|15133.89|15211.15|15131.15|10
1726755960000|2024-09-19 14:26:00|15213.84|15133.84|15216|15136|15216|15136|15213.84|15133.84|9
1726755970000|2024-09-19 14:26:10|15215.94|15135.94|15216.77|15136.77|15216.77|15136.77|15215.92|15135.92|9
1726755980000|2024-09-19 14:26:20|15216.73|15136.73|15214.26|15134.26|15216.73|15136.73|15212.95|15132.95|10
1726755990000|2024-09-19 14:26:30|15214.24|15134.24|15217.68|15137.68|15217.68|15137.68|15214.24|15134.24|10
1726756000000|2024-09-19 14:26:40|15217.65|15137.65|15219.17|15139.17|15219.23|15139.23|15217.65|15137.65|9
1726756010000|2024-09-19 14:26:50|15219.49|15139.49|15222.78|15142.78|15222.84|15142.84|15219.07|15139.07|10
1726756020000|2024-09-19 14:27:00|15222.51|15142.51|15223.43|15143.43|15223.56|15143.56|15221.33|15141.33|10
1726756030000|2024-09-19 14:27:10|15223.32|15143.32|15223.83|15143.83|15224.23|15144.23|15223.32|15143.32|10
1726756040000|2024-09-19 14:27:20|15223.76|15143.76|15226.95|15146.95|15226.95|15146.95|15223.74|15143.74|10
1726756050000|2024-09-19 14:27:30|15227.36|15147.36|15232.71|15152.71|15232.71|15152.71|15227.11|15147.11|10
1726756060000|2024-09-19 14:27:40|15232.98|15152.98|15230.67|15150.67|15233.24|15153.24|15230.67|15150.67|9
1726756070000|2024-09-19 14:27:50|15230.82|15150.82|15237.87|15157.87|15237.87|15157.87|15229.65|15149.65|10
1726756080000|2024-09-19 14:28:00|15237.92|15157.92|15237.39|15157.39|15238.62|15158.62|15237.39|15157.39|10
1726756090000|2024-09-19 14:28:10|15237.82|15157.82|15240.24|15160.24|15240.24|15160.24|15237.82|15157.82|10
1726756100000|2024-09-19 14:28:20|15240.68|15160.68|15235.64|15155.64|15240.88|15160.88|15235.64|15155.64|10
1726756110000|2024-09-19 14:28:30|15235.14|15155.14|15239.32|15159.32|15239.32|15159.32|15235.14|15155.14|10
1726756120000|2024-09-19 14:28:40|15239.43|15159.43|15242.13|15162.13|15242.13|15162.13|15239.43|15159.43|9
1726756130000|2024-09-19 14:28:50|15242.31|15162.31|15242.32|15162.32|15242.89|15162.89|15242.31|15162.31|10
1726756140000|2024-09-19 14:29:00|15242.11|15162.11|15242.76|15162.76|15242.76|15162.76|15241.51|15161.51|10
1726756150000|2024-09-19 14:29:10|15243.02|15163.02|15244.01|15164.01|15244.44|15164.44|15243.02|15163.02|10
1726756160000|2024-09-19 14:29:20|15243.61|15163.61|15245.24|15165.24|15245.24|15165.24|15243.18|15163.18|10
1726756170000|2024-09-19 14:29:30|15245.57|15165.57|15246.05|15166.05|15246.13|15166.13|15245.57|15165.57|10
1726756180000|2024-09-19 14:29:40|15246.06|15166.06|15246.66|15166.66|15246.7|15166.7|15246.06|15166.06|9
1726756190000|2024-09-19 14:29:50|15246.47|15166.47|15245.59|15165.59|15246.69|15166.69|15245.29|15165.29|10
1726756200000|2024-09-19 14:30:00|15244.4|15164.4|15245.37|15165.37|15245.57|15165.57|15244.4|15164.4|9
1726756210000|2024-09-19 14:30:10|15245.34|15165.34|15247.39|15167.39|15247.39|15167.39|15245.34|15165.34|10
1726756220000|2024-09-19 14:30:20|15248.18|15168.18|15250.66|15170.66|15250.66|15170.66|15248.18|15168.18|9
1726756230000|2024-09-19 14:30:30|15250.94|15170.94|15252.22|15172.22|15252.38|15172.38|15250.94|15170.94|10
1726756240000|2024-09-19 14:30:40|15252.17|15172.17|15254.23|15174.23|15255.13|15175.13|15252.13|15172.13|10
1726756250000|2024-09-19 14:30:50|15254.25|15174.25|15249.37|15169.37|15254.25|15174.25|15248.64|15168.64|10
1726756260000|2024-09-19 14:31:00|15249.47|15169.47|15252.56|15172.56|15252.56|15172.56|15249.47|15169.47|10
1726756270000|2024-09-19 14:31:10|15252.33|15172.33|15255.78|15175.78|15256.53|15176.53|15252.09|15172.09|10
1726756280000|2024-09-19 14:31:20|15254.24|15174.24|15251.63|15171.63|15254.24|15174.24|15250.59|15170.59|10
1726756290000|2024-09-19 14:31:30|15251.84|15171.84|15251.22|15171.22|15252.29|15172.29|15251.22|15171.22|10
1726756300000|2024-09-19 14:31:40|15250.92|15170.92|15251.87|15171.87|15251.87|15171.87|15250.59|15170.59|10
1726756310000|2024-09-19 14:31:50|15251.73|15171.73|15252.02|15172.02|15252.22|15172.22|15251.61|15171.61|10
1726756320000|2024-09-19 14:32:00|15252.32|15172.32|15257.67|15177.67|15257.67|15177.67|15252.32|15172.32|9
1726756330000|2024-09-19 14:32:10|15258.37|15178.37|15261.88|15181.88|15261.88|15181.88|15258.37|15178.37|10
1726756340000|2024-09-19 14:32:20|15262.24|15182.24|15262.87|15182.87|15262.87|15182.87|15261.44|15181.44|10
1726756350000|2024-09-19 14:32:30|15263.65|15183.65|15264.42|15184.42|15264.51|15184.51|15262.87|15182.87|10
1726756360000|2024-09-19 14:32:40|15264.32|15184.32|15264.79|15184.79|15265.02|15185.02|15264.32|15184.32|10
1726756370000|2024-09-19 14:32:50|15264.81|15184.81|15264.78|15184.78|15265.04|15185.04|15263.86|15183.86|10
1726756380000|2024-09-19 14:33:00|15265.05|15185.05|15263.3|15183.3|15265.05|15185.05|15263.3|15183.3|10
1726756390000|2024-09-19 14:33:10|15263.18|15183.18|15258.36|15178.36|15263.19|15183.19|15258.36|15178.36|10
1726756400000|2024-09-19 14:33:20|15258.27|15178.27|15259.05|15179.05|15259.05|15179.05|15257.72|15177.72|10
1726756410000|2024-09-19 14:33:30|15259.35|15179.35|15263|15183|15263|15183|15259.32|15179.32|10
1726756420000|2024-09-19 14:33:40|15262.92|15182.92|15265.98|15185.98|15265.98|15185.98|15262.92|15182.92|10
1726756430000|2024-09-19 14:33:50|15267.42|15187.42|15271.15|15191.15|15271.15|15191.15|15267.42|15187.42|10
1726756440000|2024-09-19 14:34:00|15271.22|15191.22|15276.14|15196.14|15279.86|15199.86|15271.22|15191.22|10
1726756450000|2024-09-19 14:34:10|15276.82|15196.82|15275.83|15195.83|15276.82|15196.82|15275.81|15195.81|9
1726756460000|2024-09-19 14:34:20|15275.84|15195.84|15273.17|15193.17|15275.84|15195.84|15273.02|15193.02|10
1726756470000|2024-09-19 14:34:30|15272.66|15192.66|15275.56|15195.56|15275.56|15195.56|15271.34|15191.34|10
1726756480000|2024-09-19 14:34:40|15274.69|15194.69|15274.73|15194.73|15274.84|15194.84|15274.22|15194.22|8
1726756490000|2024-09-19 14:34:50|15274.85|15194.85|15277.26|15197.26|15277.26|15197.26|15273.63|15193.63|10
1726756500000|2024-09-19 14:35:00|15277.45|15197.45|15282.18|15202.18|15282.18|15202.18|15277.45|15197.45|10
1726756510000|2024-09-19 14:35:10|15282.04|15202.04|15285.54|15205.54|15285.63|15205.63|15282.04|15202.04|9
1726756520000|2024-09-19 14:35:20|15285.55|15205.55|15283.78|15203.78|15285.64|15205.64|15282.14|15202.14|10
1726756530000|2024-09-19 14:35:30|15284.79|15204.79|15284.21|15204.21|15285.2|15205.2|15284.21|15204.21|9
1726756540000|2024-09-19 14:35:40|15283.73|15203.73|15281.61|15201.61|15284.16|15204.16|15281.61|15201.61|10
1726756550000|2024-09-19 14:35:50|15281.66|15201.66|15279.75|15199.75|15281.66|15201.66|15279.75|15199.75|10
1726756560000|2024-09-19 14:36:00|15279.79|15199.79|15279.22|15199.22|15280.06|15200.06|15279.03|15199.03|10
1726756570000|2024-09-19 14:36:10|15279.28|15199.28|15281.25|15201.25|15281.25|15201.25|15279.08|15199.08|10
1726756580000|2024-09-19 14:36:20|15282.17|15202.17|15284.61|15204.61|15285.48|15205.48|15282.17|15202.17|10
1726756590000|2024-09-19 14:36:30|15284.29|15204.29|15283.26|15203.26|15284.52|15204.52|15283.26|15203.26|10
1726756600000|2024-09-19 14:36:40|15282.79|15202.79|15282.41|15202.41|15282.79|15202.79|15281.6|15201.6|10
1726756610000|2024-09-19 14:36:50|15282.12|15202.12|15278.48|15198.48|15282.12|15202.12|15278.48|15198.48|10
1726756620000|2024-09-19 14:37:00|15277.24|15197.24|15277.19|15197.19|15277.5|15197.5|15276.77|15196.77|10
1726756630000|2024-09-19 14:37:10|15276.93|15196.93|15278.87|15198.87|15278.95|15198.95|15276.81|15196.81|10
1726756640000|2024-09-19 14:37:20|15278.91|15198.91|15277.67|15197.67|15278.91|15198.91|15277.28|15197.28|10
1726756650000|2024-09-19 14:37:30|15277.86|15197.86|15274.45|15194.45|15277.91|15197.91|15274.45|15194.45|10
1726756660000|2024-09-19 14:37:40|15274.24|15194.24|15273.16|15193.16|15274.47|15194.47|15272.81|15192.81|10
1726756670000|2024-09-19 14:37:50|15273.31|15193.31|15276.09|15196.09|15276.09|15196.09|15273.31|15193.31|10
1726756680000|2024-09-19 14:38:00|15276.17|15196.17|15278.47|15198.47|15278.47|15198.47|15276|15196|10
1726756690000|2024-09-19 14:38:10|15278.36|15198.36|15280.19|15200.19|15280.19|15200.19|15278.36|15198.36|10
1726756700000|2024-09-19 14:38:20|15280.63|15200.63|15282.65|15202.65|15282.65|15202.65|15280.63|15200.63|10
1726756710000|2024-09-19 14:38:30|15282.89|15202.89|15281.86|15201.86|15283.19|15203.19|15281.86|15201.86|10
1726756720000|2024-09-19 14:38:40|15281.38|15201.38|15276.91|15196.91|15281.38|15201.38|15276.91|15196.91|10
1726756730000|2024-09-19 14:38:50|15276.69|15196.69|15276.22|15196.22|15276.69|15196.69|15276.11|15196.11|8
1726756740000|2024-09-19 14:39:00|15277.66|15197.66|15278.13|15198.13|15280.2|15200.2|15277.66|15197.66|10
1726756750000|2024-09-19 14:39:10|15278.02|15198.02|15276.75|15196.75|15278.09|15198.09|15276.35|15196.35|10
1726756760000|2024-09-19 14:39:20|15276.3|15196.3|15276.13|15196.13|15276.3|15196.3|15275.89|15195.89|10
1726756770000|2024-09-19 14:39:30|15276.12|15196.12|15276.16|15196.16|15276.86|15196.86|15276.12|15196.12|8
1726756780000|2024-09-19 14:39:40|15276.24|15196.24|15275.36|15195.36|15276.24|15196.24|15275.36|15195.36|10
1726756790000|2024-09-19 14:39:50|15275.13|15195.13|15275.26|15195.26|15275.67|15195.67|15275.13|15195.13|10
1726756800000|2024-09-19 14:40:00|15275.23|15195.23|15277.8|15197.8|15277.8|15197.8|15275.23|15195.23|10
1726756810000|2024-09-19 14:40:10|15278.07|15198.07|15275.73|15195.73|15278.07|15198.07|15275.73|15195.73|10
1726756820000|2024-09-19 14:40:20|15275.86|15195.86|15268.94|15188.94|15275.86|15195.86|15268.94|15188.94|10
1726756830000|2024-09-19 14:40:30|15267.82|15187.82|15265.41|15185.41|15267.95|15187.95|15265.41|15185.41|10
1726756840000|2024-09-19 14:40:40|15265.22|15185.22|15262.93|15182.93|15265.22|15185.22|15262.93|15182.93|10
1726756850000|2024-09-19 14:40:50|15262.42|15182.42|15260.65|15180.65|15262.42|15182.42|15260.31|15180.31|10
1726756860000|2024-09-19 14:41:00|15260.98|15180.98|15260.59|15180.59|15261.11|15181.11|15260.59|15180.59|10
1726756870000|2024-09-19 14:41:10|15260.21|15180.21|15255.18|15175.18|15260.21|15180.21|15255.12|15175.12|10
1726756880000|2024-09-19 14:41:20|15255.21|15175.21|15252.99|15172.99|15255.21|15175.21|15252.99|15172.99|10
1726756890000|2024-09-19 14:41:30|15252.78|15172.78|15248.91|15168.91|15252.9|15172.9|15248.91|15168.91|10
1726756900000|2024-09-19 14:41:40|15248.78|15168.78|15251.22|15171.22|15251.22|15171.22|15248.78|15168.78|10
1726756910000|2024-09-19 14:41:50|15251.26|15171.26|15253.1|15173.1|15253.1|15173.1|15251.14|15171.14|10
1726756920000|2024-09-19 14:42:00|15253.32|15173.32|15255.4|15175.4|15255.61|15175.61|15253.32|15173.32|10
1726756930000|2024-09-19 14:42:10|15255.26|15175.26|15241.51|15161.51|15255.26|15175.26|15241.51|15161.51|10
1726756940000|2024-09-19 14:42:20|15240.28|15160.28|15240.91|15160.91|15240.99|15160.99|15240.03|15160.03|10
1726756950000|2024-09-19 14:42:30|15240.76|15160.76|15239.22|15159.22|15240.76|15160.76|15239.22|15159.22|10
1726756960000|2024-09-19 14:42:40|15238.72|15158.72|15236.41|15156.41|15238.72|15158.72|15236.15|15156.15|10
1726756970000|2024-09-19 14:42:50|15236.33|15156.33|15236.39|15156.39|15236.8|15156.8|15236.33|15156.33|10
1726756980000|2024-09-19 14:43:00|15236.95|15156.95|15236.32|15156.32|15237.13|15157.13|15236.32|15156.32|10
1726756990000|2024-09-19 14:43:10|15236.3|15156.3|15235.4|15155.4|15236.63|15156.63|15235.4|15155.4|10
1726757000000|2024-09-19 14:43:20|15235.14|15155.14|15235.36|15155.36|15235.37|15155.37|15235.09|15155.09|10
1726757010000|2024-09-19 14:43:30|15235.07|15155.07|15232.86|15152.86|15235.33|15155.33|15232.86|15152.86|10
1726757020000|2024-09-19 14:43:40|15232.78|15152.78|15233.21|15153.21|15233.22|15153.22|15232.58|15152.58|9
1726757030000|2024-09-19 14:43:50|15233.23|15153.23|15235.89|15155.89|15235.89|15155.89|15233.23|15153.23|9
1726757040000|2024-09-19 14:44:00|15235.93|15155.93|15239.46|15159.46|15239.46|15159.46|15235.93|15155.93|10
1726757050000|2024-09-19 14:44:10|15239.26|15159.26|15237.46|15157.46|15239.26|15159.26|15237.46|15157.46|10
1726757060000|2024-09-19 14:44:20|15237.02|15157.02|15235.86|15155.86|15237.25|15157.25|15235.86|15155.86|9
1726757070000|2024-09-19 14:44:30|15235.89|15155.89|15235.7|15155.7|15235.89|15155.89|15235.19|15155.19|9
1726757080000|2024-09-19 14:44:40|15236.39|15156.39|15237.19|15157.19|15237.27|15157.27|15236.38|15156.38|10
1726757090000|2024-09-19 14:44:50|15236.42|15156.42|15236.44|15156.44|15236.5|15156.5|15235.86|15155.86|10
1726757100000|2024-09-19 14:45:00|15236.47|15156.47|15235.55|15155.55|15236.61|15156.61|15235.55|15155.55|9
1726757110000|2024-09-19 14:45:10|15234.93|15154.93|15232.27|15152.27|15234.93|15154.93|15232.05|15152.05|10
1726757120000|2024-09-19 14:45:20|15232.36|15152.36|15225.39|15145.39|15232.36|15152.36|15225.39|15145.39|10
1726757130000|2024-09-19 14:45:30|15224.68|15144.68|15220.81|15140.81|15224.68|15144.68|15220.81|15140.81|10
1726757140000|2024-09-19 14:45:40|15220.78|15140.78|15216.45|15136.45|15220.78|15140.78|15216.45|15136.45|9
1726757150000|2024-09-19 14:45:50|15216.53|15136.53|15212.14|15132.14|15216.53|15136.53|15212.14|15132.14|9
1726757160000|2024-09-19 14:46:00|15212.18|15132.18|15213.52|15133.52|15214.08|15134.08|15212.18|15132.18|10
1726757170000|2024-09-19 14:46:10|15213.72|15133.72|15209.41|15129.41|15213.86|15133.86|15209.41|15129.41|10
1726757180000|2024-09-19 14:46:20|15208.52|15128.52|15211.47|15131.47|15211.47|15131.47|15208.22|15128.22|10
1726757190000|2024-09-19 14:46:30|15211.95|15131.95|15213.37|15133.37|15213.71|15133.71|15211.34|15131.34|10
1726757200000|2024-09-19 14:46:40|15213.41|15133.41|15215.11|15135.11|15215.11|15135.11|15213.41|15133.41|10
1726757210000|2024-09-19 14:46:50|15215.24|15135.24|15218.49|15138.49|15218.49|15138.49|15215.24|15135.24|10
1726757220000|2024-09-19 14:47:00|15218.68|15138.68|15224.69|15144.69|15225.39|15145.39|15218.68|15138.68|10
1726757230000|2024-09-19 14:47:10|15224.49|15144.49|15221.09|15141.09|15224.49|15144.49|15221.09|15141.09|10
1726757240000|2024-09-19 14:47:20|15220.01|15140.01|15218.34|15138.34|15220.01|15140.01|15218.34|15138.34|10
1726757250000|2024-09-19 14:47:30|15217.96|15137.96|15212.88|15132.88|15218|15138|15212.88|15132.88|10
1726757260000|2024-09-19 14:47:40|15212.84|15132.84|15211.61|15131.61|15212.98|15132.98|15211.35|15131.35|10
1726757270000|2024-09-19 14:47:50|15211.49|15131.49|15205.98|15125.98|15211.49|15131.49|15205.98|15125.98|10
1726757280000|2024-09-19 14:48:00|15210.82|15130.82|15207.53|15127.53|15210.82|15130.82|15206.84|15126.84|10
1726757290000|2024-09-19 14:48:10|15207.52|15127.52|15206.15|15126.15|15209.73|15129.73|15206.15|15126.15|10
1726757300000|2024-09-19 14:48:20|15205.03|15125.03|15206.31|15126.31|15206.31|15126.31|15204.54|15124.54|10
1726757310000|2024-09-19 14:48:30|15206.59|15126.59|15209.03|15129.03|15209.03|15129.03|15206.59|15126.59|10
1726757320000|2024-09-19 14:48:40|15209.43|15129.43|15211.71|15131.71|15211.71|15131.71|15209.34|15129.34|10
1726757330000|2024-09-19 14:48:50|15211.98|15131.98|15213.13|15133.13|15213.13|15133.13|15211.88|15131.88|10
1726757340000|2024-09-19 14:49:00|15213.41|15133.41|15219.05|15139.05|15219.09|15139.09|15213.41|15133.41|10
1726757350000|2024-09-19 14:49:10|15218.91|15138.91|15219.34|15139.34|15219.96|15139.96|15218.84|15138.84|10
1726757360000|2024-09-19 14:49:20|15219.67|15139.67|15219.59|15139.59|15221.17|15141.17|15218.95|15138.95|10
1726757370000|2024-09-19 14:49:30|15219.72|15139.72|15218.15|15138.15|15219.73|15139.73|15218.15|15138.15|10
1726757380000|2024-09-19 14:49:40|15216.56|15136.56|15212.94|15132.94|15216.56|15136.56|15212.94|15132.94|10
1726757390000|2024-09-19 14:49:50|15213.21|15133.21|15215.39|15135.39|15215.39|15135.39|15213.21|15133.21|10
1726757400000|2024-09-19 14:50:00|15216.59|15136.59|15221.47|15141.47|15221.47|15141.47|15216.59|15136.59|10
1726757410000|2024-09-19 14:50:10|15221.29|15141.29|15223.32|15143.32|15223.41|15143.41|15221.29|15141.29|10
1726757420000|2024-09-19 14:50:20|15222.89|15142.89|15221.69|15141.69|15223.09|15143.09|15221.69|15141.69|10
1726757430000|2024-09-19 14:50:30|15219.47|15139.47|15215.44|15135.44|15219.47|15139.47|15215.44|15135.44|10
1726757440000|2024-09-19 14:50:40|15214.59|15134.59|15213.64|15133.64|15214.69|15134.69|15212.66|15132.66|10
1726757450000|2024-09-19 14:50:50|15213.29|15133.29|15215.26|15135.26|15215.67|15135.67|15213.29|15133.29|9
1726757460000|2024-09-19 14:51:00|15215.16|15135.16|15214.6|15134.6|15215.61|15135.61|15214.6|15134.6|10
1726757470000|2024-09-19 14:51:10|15214.39|15134.39|15213.16|15133.16|15214.39|15134.39|15213.16|15133.16|10
1726757480000|2024-09-19 14:51:20|15213.06|15133.06|15214.25|15134.25|15214.25|15134.25|15212.99|15132.99|9
1726757490000|2024-09-19 14:51:30|15214.27|15134.27|15211.36|15131.36|15214.29|15134.29|15211.36|15131.36|10
1726757500000|2024-09-19 14:51:40|15210.9|15130.9|15212.14|15132.14|15212.15|15132.15|15209.81|15129.81|10
1726757510000|2024-09-19 14:51:50|15211.19|15131.19|15210.43|15130.43|15211.19|15131.19|15210.23|15130.23|10
1726757520000|2024-09-19 14:52:00|15210.33|15130.33|15208.93|15128.93|15210.33|15130.33|15208.93|15128.93|10
1726757530000|2024-09-19 14:52:10|15208.92|15128.92|15208.08|15128.08|15209.17|15129.17|15208.08|15128.08|10
1726757540000|2024-09-19 14:52:20|15208.16|15128.16|15207.62|15127.62|15209.04|15129.04|15207.62|15127.62|9
1726757550000|2024-09-19 14:52:30|15207.85|15127.85|15206.96|15126.96|15207.85|15127.85|15206.65|15126.65|10
1726757560000|2024-09-19 14:52:40|15205.94|15125.94|15201.27|15121.27|15205.94|15125.94|15201.21|15121.21|10
1726757570000|2024-09-19 14:52:50|15201.76|15121.76|15201.92|15121.92|15202.42|15122.42|15201.76|15121.76|9
1726757580000|2024-09-19 14:53:00|15202.19|15122.19|15195.41|15115.41|15202.48|15122.48|15195.41|15115.41|10
1726757590000|2024-09-19 14:53:10|15195.27|15115.27|15191.51|15111.51|15195.27|15115.27|15191.43|15111.43|10
1726757600000|2024-09-19 14:53:20|15191.07|15111.07|15192.34|15112.34|15192.34|15112.34|15189.61|15109.61|10
1726757610000|2024-09-19 14:53:30|15192.89|15112.89|15200.62|15120.62|15200.62|15120.62|15192.89|15112.89|10
1726757620000|2024-09-19 14:53:40|15201.38|15121.38|15201.87|15121.87|15202.8|15122.8|15201.38|15121.38|10
1726757630000|2024-09-19 14:53:50|15201.73|15121.73|15199.89|15119.89|15201.73|15121.73|15199.89|15119.89|9
1726757640000|2024-09-19 14:54:00|15199.72|15119.72|15199.08|15119.08|15200.32|15120.32|15199.08|15119.08|10
1726757650000|2024-09-19 14:54:10|15198.75|15118.75|15198.49|15118.49|15199.3|15119.3|15198.33|15118.33|10
1726757660000|2024-09-19 14:54:20|15198.79|15118.79|15197.34|15117.34|15198.79|15118.79|15196.45|15116.45|10
1726757670000|2024-09-19 14:54:30|15197.37|15117.37|15196.46|15116.46|15197.54|15117.54|15196.46|15116.46|10
1726757680000|2024-09-19 14:54:40|15196.28|15116.28|15193.8|15113.8|15196.28|15116.28|15193.8|15113.8|10
1726757690000|2024-09-19 14:54:50|15193.64|15113.64|15192.59|15112.59|15193.78|15113.78|15192.59|15112.59|10
1726757700000|2024-09-19 14:55:00|15192.4|15112.4|15186|15106|15192.4|15112.4|15186|15106|9
1726757710000|2024-09-19 14:55:10|15186.66|15106.66|15186.99|15106.99|15187.69|15107.69|15186.49|15106.49|10
1726757720000|2024-09-19 14:55:20|15186.75|15106.75|15186.68|15106.68|15187.57|15107.57|15186.68|15106.68|9
1726757730000|2024-09-19 14:55:30|15185.87|15105.87|15185.17|15105.17|15186.26|15106.26|15185.05|15105.05|10
1726757740000|2024-09-19 14:55:40|15184.7|15104.7|15186.21|15106.21|15186.21|15106.21|15184.7|15104.7|10
1726757750000|2024-09-19 14:55:50|15186.24|15106.24|15188.74|15108.74|15188.75|15108.75|15186.24|15106.24|8
1726757760000|2024-09-19 14:56:00|15189.24|15109.24|15189.63|15109.63|15190.45|15110.45|15189.24|15109.24|10
1726757770000|2024-09-19 14:56:10|15189.54|15109.54|15185.05|15105.05|15189.54|15109.54|15185.04|15105.04|10
1726757780000|2024-09-19 14:56:20|15184.54|15104.54|15183.26|15103.26|15184.68|15104.68|15182.64|15102.64|10
1726757790000|2024-09-19 14:56:30|15183.54|15103.54|15182.94|15102.94|15184.29|15104.29|15182.94|15102.94|10
1726757800000|2024-09-19 14:56:40|15183.03|15103.03|15182.7|15102.7|15183.29|15103.29|15182.7|15102.7|10
1726757810000|2024-09-19 14:56:50|15182.85|15102.85|15183.17|15103.17|15183.17|15103.17|15182.63|15102.63|10
1726757820000|2024-09-19 14:57:00|15183.34|15103.34|15184.26|15104.26|15184.78|15104.78|15183.34|15103.34|10
1726757830000|2024-09-19 14:57:10|15183.99|15103.99|15184.36|15104.36|15184.41|15104.41|15183.99|15103.99|10
1726757840000|2024-09-19 14:57:20|15184.42|15104.42|15188.75|15108.75|15188.75|15108.75|15184.42|15104.42|10
1726757850000|2024-09-19 14:57:30|15189.25|15109.25|15190.97|15110.97|15190.99|15110.99|15189.18|15109.18|10
1726757860000|2024-09-19 14:57:40|15191.08|15111.08|15192.16|15112.16|15192.29|15112.29|15191.08|15111.08|8
1726757870000|2024-09-19 14:57:50|15192.77|15112.77|15193.7|15113.7|15193.77|15113.77|15192.77|15112.77|10
1726757880000|2024-09-19 14:58:00|15193.52|15113.52|15193.84|15113.84|15193.84|15113.84|15193.46|15113.46|9
1726757890000|2024-09-19 14:58:10|15193.91|15113.91|15191.54|15111.54|15193.91|15113.91|15191.54|15111.54|9
1726757900000|2024-09-19 14:58:20|15191.4|15111.4|15190.55|15110.55|15191.41|15111.41|15190.19|15110.19|7
1726757910000|2024-09-19 14:58:30|15190.52|15110.52|15190.47|15110.47|15190.52|15110.52|15189.71|15109.71|10
1726757920000|2024-09-19 14:58:40|15190.65|15110.65|15189.88|15109.88|15190.8|15110.8|15189.88|15109.88|8
1726757930000|2024-09-19 14:58:50|15189.65|15109.65|15190.07|15110.07|15190.24|15110.24|15189.65|15109.65|10
1726757940000|2024-09-19 14:59:00|15190.13|15110.13|15188.94|15108.94|15190.85|15110.85|15188.94|15108.94|10
1726757950000|2024-09-19 14:59:10|15188.85|15108.85|15188.06|15108.06|15189.12|15109.12|15187.63|15107.63|9
1726757960000|2024-09-19 14:59:20|15188.05|15108.05|15188.3|15108.3|15189.09|15109.09|15188.05|15108.05|9
1726757970000|2024-09-19 14:59:30|15188.31|15108.31|15189.27|15109.27|15189.27|15109.27|15188.31|15108.31|8
1726757980000|2024-09-19 14:59:40|15189.22|15109.22|15189.71|15109.71|15190.41|15110.41|15189.22|15109.22|9
1726757990000|2024-09-19 14:59:50|15189.06|15109.06|15189.21|15109.21|15189.65|15109.65|15189.06|15109.06|9
1726758000000|2024-09-19 15:00:00|15189.14|15109.14|15189.21|15109.21|15189.56|15109.56|15188.35|15108.35|10
1726758010000|2024-09-19 15:00:10|15189.45|15109.45|15189.24|15109.24|15189.45|15109.45|15188.83|15108.83|10
1726758020000|2024-09-19 15:00:20|15189.1|15109.1|15189.73|15109.73|15189.78|15109.78|15189.1|15109.1|10
1726758030000|2024-09-19 15:00:30|15189.7|15109.7|15180.63|15100.63|15189.7|15109.7|15180.63|15100.63|10
1726758040000|2024-09-19 15:00:40|15180|15100|15178.5|15098.5|15180|15100|15178.5|15098.5|10
1726758050000|2024-09-19 15:00:50|15178.42|15098.42|15172.84|15092.84|15178.42|15098.42|15172.84|15092.84|10
1726758060000|2024-09-19 15:01:00|15172.29|15092.29|15170.94|15090.94|15172.29|15092.29|15170.03|15090.03|10
1726758070000|2024-09-19 15:01:10|15170.67|15090.67|15171.08|15091.08|15172.3|15092.3|15170.67|15090.67|10
1726758080000|2024-09-19 15:01:20|15170.99|15090.99|15169.19|15089.19|15170.99|15090.99|15168.94|15088.94|10
1726758090000|2024-09-19 15:01:30|15169.79|15089.79|15169.22|15089.22|15169.79|15089.79|15167.84|15087.84|10
1726758100000|2024-09-19 15:01:40|15169.25|15089.25|15168.7|15088.7|15169.36|15089.36|15168.58|15088.58|9
1726758110000|2024-09-19 15:01:50|15168.85|15088.85|15170.89|15090.89|15170.91|15090.91|15168.78|15088.78|9
1726758120000|2024-09-19 15:02:00|15171.3|15091.3|15172.14|15092.14|15172.14|15092.14|15170.5|15090.5|10
1726758130000|2024-09-19 15:02:10|15171.99|15091.99|15171.91|15091.91|15172.21|15092.21|15171.87|15091.87|10
1726758140000|2024-09-19 15:02:20|15172.47|15092.47|15174.21|15094.21|15174.21|15094.21|15172.47|15092.47|10
1726758150000|2024-09-19 15:02:30|15174.49|15094.49|15175.88|15095.88|15175.88|15095.88|15174.18|15094.18|10
1726758160000|2024-09-19 15:02:40|15175.96|15095.96|15192.76|15112.76|15192.76|15112.76|15175.96|15095.96|10
1726758170000|2024-09-19 15:02:50|15192.95|15112.95|15197.19|15117.19|15197.19|15117.19|15192.95|15112.95|10
1726758180000|2024-09-19 15:03:00|15197.4|15117.4|15198.02|15118.02|15198.46|15118.46|15197.26|15117.26|10
1726758190000|2024-09-19 15:03:10|15197.97|15117.97|15196.16|15116.16|15198.06|15118.06|15196.16|15116.16|10
1726758200000|2024-09-19 15:03:20|15196.49|15116.49|15196.54|15116.54|15196.54|15116.54|15195.17|15115.17|10
1726758210000|2024-09-19 15:03:30|15196.55|15116.55|15197.88|15117.88|15197.99|15117.99|15196.54|15116.54|10
1726758220000|2024-09-19 15:03:40|15197.86|15117.86|15197.54|15117.54|15198.24|15118.24|15197.54|15117.54|10
1726758230000|2024-09-19 15:03:50|15198.85|15118.85|15200.34|15120.34|15200.34|15120.34|15198.85|15118.85|10
1726758240000|2024-09-19 15:04:00|15200.38|15120.38|15201.75|15121.75|15201.75|15121.75|15200.06|15120.06|10
1726758250000|2024-09-19 15:04:10|15203.39|15123.39|15204.53|15124.53|15204.65|15124.65|15203.32|15123.32|10
1726758260000|2024-09-19 15:04:20|15204.92|15124.92|15205.71|15125.71|15205.71|15125.71|15204.92|15124.92|9
1726758270000|2024-09-19 15:04:30|15205.8|15125.8|15207.08|15127.08|15207.08|15127.08|15204.91|15124.91|10
1726758280000|2024-09-19 15:04:40|15207.15|15127.15|15211.17|15131.17|15211.17|15131.17|15207.15|15127.15|10
1726758290000|2024-09-19 15:04:50|15211.19|15131.19|15213.39|15133.39|15213.83|15133.83|15211.19|15131.19|10
1726758300000|2024-09-19 15:05:00|15213.52|15133.52|15213.48|15133.48|15213.72|15133.72|15212.7|15132.7|10
1726758310000|2024-09-19 15:05:10|15213.18|15133.18|15207.29|15127.29|15213.26|15133.26|15207.29|15127.29|10
1726758320000|2024-09-19 15:05:20|15207.78|15127.78|15210.16|15130.16|15210.53|15130.53|15207.69|15127.69|10
1726758330000|2024-09-19 15:05:30|15210.64|15130.64|15211.47|15131.47|15211.61|15131.61|15210.38|15130.38|10
1726758340000|2024-09-19 15:05:40|15211.54|15131.54|15211.27|15131.27|15212.41|15132.41|15211.27|15131.27|10
1726758350000|2024-09-19 15:05:50|15211.25|15131.25|15209.61|15129.61|15211.39|15131.39|15209.61|15129.61|9
1726758360000|2024-09-19 15:06:00|15209.43|15129.43|15206.73|15126.73|15209.57|15129.57|15206.73|15126.73|10
1726758370000|2024-09-19 15:06:10|15206.05|15126.05|15204.78|15124.78|15206.35|15126.35|15203.47|15123.47|10
1726758380000|2024-09-19 15:06:20|15204.64|15124.64|15204.91|15124.91|15205.25|15125.25|15204.25|15124.25|10
1726758390000|2024-09-19 15:06:30|15205.78|15125.78|15208.93|15128.93|15208.99|15128.99|15205.47|15125.47|9
1726758400000|2024-09-19 15:06:40|15209.21|15129.21|15207.07|15127.07|15209.71|15129.71|15206.02|15126.02|10
1726758410000|2024-09-19 15:06:50|15207.37|15127.37|15206.82|15126.82|15207.37|15127.37|15206.29|15126.29|9
1726758420000|2024-09-19 15:07:00|15207.1|15127.1|15207.92|15127.92|15208.26|15128.26|15207.1|15127.1|10
1726758430000|2024-09-19 15:07:10|15207.95|15127.95|15209.03|15129.03|15209.03|15129.03|15207.95|15127.95|10
1726758440000|2024-09-19 15:07:20|15209|15129|15208.74|15128.74|15209.78|15129.78|15208.7|15128.7|9
1726758450000|2024-09-19 15:07:30|15208.16|15128.16|15208.4|15128.4|15208.9|15128.9|15208.16|15128.16|10
1726758460000|2024-09-19 15:07:40|15208.17|15128.17|15208.06|15128.06|15208.28|15128.28|15207.59|15127.59|10
1726758470000|2024-09-19 15:07:50|15207.84|15127.84|15207.67|15127.67|15208.04|15128.04|15207.67|15127.67|8
1726758480000|2024-09-19 15:08:00|15207.64|15127.64|15203.43|15123.43|15207.64|15127.64|15203.43|15123.43|9
1726758490000|2024-09-19 15:08:10|15203.27|15123.27|15196.65|15116.65|15203.27|15123.27|15196.4|15116.4|10
1726758500000|2024-09-19 15:08:20|15196.73|15116.73|15193.38|15113.38|15196.73|15116.73|15193.38|15113.38|10
1726758510000|2024-09-19 15:08:30|15193.62|15113.62|15192.73|15112.73|15194.09|15114.09|15192.7|15112.7|10
1726758520000|2024-09-19 15:08:40|15192.66|15112.66|15191.6|15111.6|15193.07|15113.07|15191.6|15111.6|10
1726758530000|2024-09-19 15:08:50|15191.56|15111.56|15189.21|15109.21|15191.56|15111.56|15188.88|15108.88|10
1726758540000|2024-09-19 15:09:00|15189.17|15109.17|15190.98|15110.98|15190.98|15110.98|15188.87|15108.87|10
1726758550000|2024-09-19 15:09:10|15191.27|15111.27|15190.74|15110.74|15191.48|15111.48|15190.74|15110.74|10
1726758560000|2024-09-19 15:09:20|15190.9|15110.9|15191.15|15111.15|15191.45|15111.45|15190.9|15110.9|9
1726758570000|2024-09-19 15:09:30|15191.12|15111.12|15189.41|15109.41|15191.12|15111.12|15189.41|15109.41|10
1726758580000|2024-09-19 15:09:40|15190.31|15110.31|15193.28|15113.28|15193.28|15113.28|15190.28|15110.28|10
1726758590000|2024-09-19 15:09:50|15193.03|15113.03|15193.51|15113.51|15193.52|15113.52|15193.03|15113.03|10
1726758600000|2024-09-19 15:10:00|15193.62|15113.62|15192.86|15112.86|15195.68|15115.68|15191.87|15111.87|10
1726758610000|2024-09-19 15:10:10|15192.57|15112.57|15188.32|15108.32|15192.57|15112.57|15188.32|15108.32|10
1726758620000|2024-09-19 15:10:20|15188.29|15108.29|15194.17|15114.17|15194.17|15114.17|15188.29|15108.29|10
1726758630000|2024-09-19 15:10:30|15195.03|15115.03|15190.99|15110.99|15195.03|15115.03|15190.99|15110.99|10
1726758640000|2024-09-19 15:10:40|15190.81|15110.81|15192.12|15112.12|15192.12|15112.12|15190.38|15110.38|10
1726758650000|2024-09-19 15:10:50|15192.22|15112.22|15191.59|15111.59|15192.22|15112.22|15190.37|15110.37|10
1726758660000|2024-09-19 15:11:00|15191.57|15111.57|15195.05|15115.05|15195.05|15115.05|15191.57|15111.57|9
1726758670000|2024-09-19 15:11:10|15195.43|15115.43|15195.58|15115.58|15195.58|15115.58|15194.96|15114.96|9
1726758680000|2024-09-19 15:11:20|15195.61|15115.61|15196.49|15116.49|15197.62|15117.62|15195.61|15115.61|10
1726758690000|2024-09-19 15:11:30|15197.42|15117.42|15197.59|15117.59|15197.76|15117.76|15197.42|15117.42|9
1726758700000|2024-09-19 15:11:40|15197.41|15117.41|15204.18|15124.18|15204.18|15124.18|15197.28|15117.28|10
1726758710000|2024-09-19 15:11:50|15204.85|15124.85|15211.38|15131.38|15211.58|15131.58|15204.85|15124.85|10
1726758720000|2024-09-19 15:12:00|15211.91|15131.91|15215.41|15135.41|15215.55|15135.55|15211.91|15131.91|9
1726758730000|2024-09-19 15:12:10|15215.61|15135.61|15217.07|15137.07|15217.07|15137.07|15215.61|15135.61|10
1726758740000|2024-09-19 15:12:20|15217.12|15137.12|15217.91|15137.91|15217.91|15137.91|15216.62|15136.62|9
1726758750000|2024-09-19 15:12:30|15218.05|15138.05|15218.12|15138.12|15218.21|15138.21|15218.02|15138.02|9
1726758760000|2024-09-19 15:12:40|15217.9|15137.9|15218.25|15138.25|15218.65|15138.65|15217.78|15137.78|10
1726758770000|2024-09-19 15:12:50|15218.04|15138.04|15219.12|15139.12|15219.12|15139.12|15218.04|15138.04|8
1726758780000|2024-09-19 15:13:00|15219.09|15139.09|15222.72|15142.72|15222.84|15142.84|15219.09|15139.09|10
1726758790000|2024-09-19 15:13:10|15223.67|15143.67|15226.51|15146.51|15227.29|15147.29|15223.67|15143.67|10
1726758800000|2024-09-19 15:13:20|15226.48|15146.48|15225.61|15145.61|15226.48|15146.48|15224.82|15144.82|10
1726758810000|2024-09-19 15:13:30|15225.77|15145.77|15226.71|15146.71|15226.91|15146.91|15225.53|15145.53|10
1726758820000|2024-09-19 15:13:40|15226.91|15146.91|15226.19|15146.19|15226.91|15146.91|15225.7|15145.7|9
1726758830000|2024-09-19 15:13:50|15226.2|15146.2|15226.66|15146.66|15226.66|15146.66|15225.93|15145.93|10
1726758840000|2024-09-19 15:14:00|15226.76|15146.76|15226|15146|15227.37|15147.37|15225.92|15145.92|10
1726758850000|2024-09-19 15:14:10|15225.75|15145.75|15225.85|15145.85|15225.98|15145.98|15225.67|15145.67|9
1726758860000|2024-09-19 15:14:20|15226.01|15146.01|15226.61|15146.61|15226.62|15146.62|15226.01|15146.01|9
1726758870000|2024-09-19 15:14:30|15226.63|15146.63|15227.93|15147.93|15227.93|15147.93|15226.63|15146.63|9
1726758880000|2024-09-19 15:14:40|15229.14|15149.14|15228.69|15148.69|15229.52|15149.52|15228.58|15148.58|10
1726758890000|2024-09-19 15:14:50|15228.67|15148.67|15224.46|15144.46|15228.67|15148.67|15224.46|15144.46|10
1726758900000|2024-09-19 15:15:00|15224.45|15144.45|15228.93|15148.93|15229.8|15149.8|15224.3|15144.3|10
1726758910000|2024-09-19 15:15:10|15229.07|15149.07|15229.28|15149.28|15229.28|15149.28|15228.25|15148.25|10
1726758920000|2024-09-19 15:15:20|15229.24|15149.24|15229.43|15149.43|15229.74|15149.74|15228.35|15148.35|9
1726758930000|2024-09-19 15:15:30|15229.71|15149.71|15230.49|15150.49|15230.52|15150.52|15229.71|15149.71|10
1726758940000|2024-09-19 15:15:40|15230.26|15150.26|15232.49|15152.49|15232.49|15152.49|15230.26|15150.26|9
1726758950000|2024-09-19 15:15:50|15232.36|15152.36|15232.81|15152.81|15232.96|15152.96|15231.74|15151.74|9
1726758960000|2024-09-19 15:16:00|15232.71|15152.71|15231.3|15151.3|15232.71|15152.71|15230.88|15150.88|10
1726758970000|2024-09-19 15:16:10|15231.2|15151.2|15231.78|15151.78|15232.71|15152.71|15231.2|15151.2|10
1726758980000|2024-09-19 15:16:20|15231.89|15151.89|15233.28|15153.28|15233.28|15153.28|15231.79|15151.79|10
1726758990000|2024-09-19 15:16:30|15233.34|15153.34|15234.86|15154.86|15234.86|15154.86|15233.34|15153.34|10
1726759000000|2024-09-19 15:16:40|15234.89|15154.89|15236.23|15156.23|15236.31|15156.31|15234.89|15154.89|10
1726759010000|2024-09-19 15:16:50|15236.27|15156.27|15237.24|15157.24|15237.47|15157.47|15236.27|15156.27|10
1726759020000|2024-09-19 15:17:00|15237.3|15157.3|15241.05|15161.05|15241.05|15161.05|15237.3|15157.3|10
1726759030000|2024-09-19 15:17:10|15239.93|15159.93|15239.77|15159.77|15240.14|15160.14|15239.6|15159.6|10
1726759040000|2024-09-19 15:17:20|15239.6|15159.6|15239.79|15159.79|15239.92|15159.92|15239.46|15159.46|9
1726759050000|2024-09-19 15:17:30|15239.68|15159.68|15239.37|15159.37|15240.01|15160.01|15239.37|15159.37|10
1726759060000|2024-09-19 15:17:40|15239.16|15159.16|15235.59|15155.59|15239.16|15159.16|15235.59|15155.59|8
1726759070000|2024-09-19 15:17:50|15235.25|15155.25|15235.28|15155.28|15235.75|15155.75|15234.8|15154.8|8
1726759080000|2024-09-19 15:18:00|15232.73|15152.73|15234.16|15154.16|15234.66|15154.66|15232.49|15152.49|10
1726759090000|2024-09-19 15:18:10|15233.83|15153.83|15234.24|15154.24|15234.47|15154.47|15233.67|15153.67|10
1726759100000|2024-09-19 15:18:20|15233.72|15153.72|15232.84|15152.84|15233.72|15153.72|15232.49|15152.49|10
1726759110000|2024-09-19 15:18:30|15232.57|15152.57|15229.5|15149.5|15232.64|15152.64|15229.5|15149.5|10
1726759120000|2024-09-19 15:18:40|15228.53|15148.53|15226.97|15146.97|15228.63|15148.63|15226.97|15146.97|8
1726759130000|2024-09-19 15:18:50|15226.78|15146.78|15227.17|15147.17|15227.17|15147.17|15226.13|15146.13|9
1726759140000|2024-09-19 15:19:00|15227.63|15147.63|15225.88|15145.88|15227.63|15147.63|15225.88|15145.88|8
1726759150000|2024-09-19 15:19:10|15225.87|15145.87|15224.3|15144.3|15226.13|15146.13|15224.3|15144.3|10
1726759160000|2024-09-19 15:19:20|15223.9|15143.9|15224.81|15144.81|15224.81|15144.81|15223.73|15143.73|10
1726759170000|2024-09-19 15:19:30|15225.16|15145.16|15224.07|15144.07|15225.61|15145.61|15224.07|15144.07|7
1726759180000|2024-09-19 15:19:40|15223.93|15143.93|15225.04|15145.04|15225.04|15145.04|15223.93|15143.93|10
1726759190000|2024-09-19 15:19:50|15225.05|15145.05|15224.75|15144.75|15225.36|15145.36|15224.75|15144.75|9
1726759200000|2024-09-19 15:20:00|15224.74|15144.74|15225.77|15145.77|15225.77|15145.77|15224.69|15144.69|10
1726759210000|2024-09-19 15:20:10|15225.62|15145.62|15226.27|15146.27|15226.28|15146.28|15225.07|15145.07|9
1726759220000|2024-09-19 15:20:20|15226.37|15146.37|15227.32|15147.32|15227.32|15147.32|15226.37|15146.37|9
1726759230000|2024-09-19 15:20:30|15227.22|15147.22|15227|15147|15227.33|15147.33|15226.91|15146.91|9
1726759240000|2024-09-19 15:20:40|15227.04|15147.04|15227.92|15147.92|15227.92|15147.92|15227.04|15147.04|10
1726759250000|2024-09-19 15:20:50|15227.42|15147.42|15226.9|15146.9|15227.42|15147.42|15226.89|15146.89|8
1726759260000|2024-09-19 15:21:00|15226.54|15146.54|15224.76|15144.76|15226.54|15146.54|15224.76|15144.76|7
1726759270000|2024-09-19 15:21:10|15224.5|15144.5|15222.05|15142.05|15224.5|15144.5|15222.05|15142.05|10
1726759280000|2024-09-19 15:21:20|15222.83|15142.83|15221.36|15141.36|15223.35|15143.35|15221.36|15141.36|10
1726759290000|2024-09-19 15:21:30|15221.16|15141.16|15219.15|15139.15|15221.16|15141.16|15219.15|15139.15|10
1726759300000|2024-09-19 15:21:40|15218.6|15138.6|15211.08|15131.08|15218.6|15138.6|15211.08|15131.08|10
1726759310000|2024-09-19 15:21:50|15211.12|15131.12|15210.42|15130.42|15211.27|15131.27|15210.33|15130.33|10
1726759320000|2024-09-19 15:22:00|15209.51|15129.51|15208.52|15128.52|15209.51|15129.51|15208.08|15128.08|9
1726759330000|2024-09-19 15:22:10|15208.56|15128.56|15209.82|15129.82|15209.95|15129.95|15208.56|15128.56|10
1726759340000|2024-09-19 15:22:20|15209.47|15129.47|15207.98|15127.98|15209.47|15129.47|15207.98|15127.98|10
1726759350000|2024-09-19 15:22:30|15207.76|15127.76|15207.21|15127.21|15207.76|15127.76|15207.11|15127.11|10
1726759360000|2024-09-19 15:22:40|15207.63|15127.63|15207.7|15127.7|15207.78|15127.78|15207.63|15127.63|9
1726759370000|2024-09-19 15:22:50|15207.83|15127.83|15207.79|15127.79|15207.99|15127.99|15207.78|15127.78|8
1726759380000|2024-09-19 15:23:00|15207.75|15127.75|15207.86|15127.86|15207.96|15127.96|15207.21|15127.21|10
1726759390000|2024-09-19 15:23:10|15208.28|15128.28|15208.83|15128.83|15208.83|15128.83|15207.45|15127.45|10
1726759400000|2024-09-19 15:23:20|15209.07|15129.07|15210.24|15130.24|15210.24|15130.24|15209.07|15129.07|10
1726759410000|2024-09-19 15:23:30|15210.22|15130.22|15212.38|15132.38|15212.4|15132.4|15210.22|15130.22|10
1726759420000|2024-09-19 15:23:40|15212.73|15132.73|15214.66|15134.66|15214.72|15134.72|15212.73|15132.73|10
1726759430000|2024-09-19 15:23:50|15214.75|15134.75|15217.03|15137.03|15217.03|15137.03|15214.69|15134.69|9
1726759440000|2024-09-19 15:24:00|15217.53|15137.53|15218.41|15138.41|15218.54|15138.54|15217.11|15137.11|10
1726759450000|2024-09-19 15:24:10|15218.53|15138.53|15218.8|15138.8|15218.8|15138.8|15217.57|15137.57|10
1726759460000|2024-09-19 15:24:20|15218.78|15138.78|15219.49|15139.49|15219.52|15139.52|15218.5|15138.5|10
1726759470000|2024-09-19 15:24:30|15219.48|15139.48|15221.4|15141.4|15221.4|15141.4|15219.48|15139.48|9
1726759480000|2024-09-19 15:24:40|15221.51|15141.51|15221.68|15141.68|15221.68|15141.68|15221.47|15141.47|9
1726759490000|2024-09-19 15:24:50|15222.23|15142.23|15222.73|15142.73|15222.99|15142.99|15222.23|15142.23|8
1726759500000|2024-09-19 15:25:00|15222.57|15142.57|15222.49|15142.49|15222.72|15142.72|15222.33|15142.33|9
1726759510000|2024-09-19 15:25:10|15222.33|15142.33|15223.13|15143.13|15223.5|15143.5|15222.33|15142.33|10
1726759520000|2024-09-19 15:25:20|15223.18|15143.18|15225.73|15145.73|15225.73|15145.73|15222.97|15142.97|9
1726759530000|2024-09-19 15:25:30|15225.75|15145.75|15227.3|15147.3|15227.3|15147.3|15225.75|15145.75|9
1726759540000|2024-09-19 15:25:40|15227.43|15147.43|15226.97|15146.97|15227.45|15147.45|15226.28|15146.28|10
1726759550000|2024-09-19 15:25:50|15227.33|15147.33|15228.5|15148.5|15228.5|15148.5|15226.83|15146.83|10
1726759560000|2024-09-19 15:26:00|15228.52|15148.52|15228.38|15148.38|15228.55|15148.55|15227.96|15147.96|9
1726759570000|2024-09-19 15:26:10|15228.56|15148.56|15224.88|15144.88|15228.56|15148.56|15224.88|15144.88|10
1726759580000|2024-09-19 15:26:20|15224.4|15144.4|15222.99|15142.99|15224.4|15144.4|15222.99|15142.99|10
1726759590000|2024-09-19 15:26:30|15223.05|15143.05|15222.49|15142.49|15223.05|15143.05|15221.96|15141.96|9
1726759600000|2024-09-19 15:26:40|15222.51|15142.51|15223.14|15143.14|15223.5|15143.5|15222.51|15142.51|9
1726759610000|2024-09-19 15:26:50|15223.37|15143.37|15224.19|15144.19|15224.19|15144.19|15223.35|15143.35|8
1726759620000|2024-09-19 15:27:00|15224.53|15144.53|15225.32|15145.32|15225.57|15145.57|15224.35|15144.35|10
1726759630000|2024-09-19 15:27:10|15226.63|15146.63|15228.28|15148.28|15228.28|15148.28|15226.63|15146.63|10
1726759640000|2024-09-19 15:27:20|15228.88|15148.88|15228.83|15148.83|15229.47|15149.47|15228.83|15148.83|10
1726759650000|2024-09-19 15:27:30|15228.6|15148.6|15230.97|15150.97|15230.97|15150.97|15228.5|15148.5|10
1726759660000|2024-09-19 15:27:40|15230.88|15150.88|15233.08|15153.08|15233.3|15153.3|15230.88|15150.88|10
1726759670000|2024-09-19 15:27:50|15232.93|15152.93|15233.85|15153.85|15234.2|15154.2|15232.93|15152.93|10
1726759680000|2024-09-19 15:28:00|15234.36|15154.36|15235.45|15155.45|15235.45|15155.45|15234.3|15154.3|10
1726759690000|2024-09-19 15:28:10|15235.75|15155.75|15234.78|15154.78|15235.75|15155.75|15234.78|15154.78|10
1726759700000|2024-09-19 15:28:20|15234.28|15154.28|15234.21|15154.21|15234.38|15154.38|15233.67|15153.67|10
1726759710000|2024-09-19 15:28:30|15233.46|15153.46|15232.67|15152.67|15233.62|15153.62|15232.67|15152.67|9
1726759720000|2024-09-19 15:28:40|15232.44|15152.44|15231.57|15151.57|15232.46|15152.46|15231.57|15151.57|9
1726759730000|2024-09-19 15:28:50|15231.83|15151.83|15232.82|15152.82|15232.96|15152.96|15231.83|15151.83|10
1726759740000|2024-09-19 15:29:00|15233.02|15153.02|15235.18|15155.18|15235.26|15155.26|15233.02|15153.02|10
1726759750000|2024-09-19 15:29:10|15235.19|15155.19|15238.56|15158.56|15238.56|15158.56|15235.19|15155.19|9
1726759760000|2024-09-19 15:29:20|15238.89|15158.89|15241.03|15161.03|15241.03|15161.03|15238.89|15158.89|9
1726759770000|2024-09-19 15:29:30|15241.12|15161.12|15240.77|15160.77|15241.34|15161.34|15240.76|15160.76|10
1726759780000|2024-09-19 15:29:40|15240.78|15160.78|15240.89|15160.89|15240.89|15160.89|15240.27|15160.27|10
1726759790000|2024-09-19 15:29:50|15240.84|15160.84|15241.95|15161.95|15241.97|15161.97|15240.84|15160.84|8
1726759800000|2024-09-19 15:30:00|15241.94|15161.94|15242.57|15162.57|15242.57|15162.57|15241.94|15161.94|10
1726759810000|2024-09-19 15:30:10|15242.71|15162.71|15243.4|15163.4|15243.4|15163.4|15242.71|15162.71|10
1726759820000|2024-09-19 15:30:20|15243.54|15163.54|15244.43|15164.43|15245.08|15165.08|15243.54|15163.54|10
1726759830000|2024-09-19 15:30:30|15244.45|15164.45|15244.19|15164.19|15244.53|15164.53|15244.16|15164.16|10
1726759840000|2024-09-19 15:30:40|15243.88|15163.88|15243.15|15163.15|15244.17|15164.17|15243.15|15163.15|10
1726759850000|2024-09-19 15:30:50|15243.34|15163.34|15243.13|15163.13|15243.34|15163.34|15242.81|15162.81|10
1726759860000|2024-09-19 15:31:00|15242.44|15162.44|15241.24|15161.24|15242.44|15162.44|15241.16|15161.16|9
1726759870000|2024-09-19 15:31:10|15241.43|15161.43|15241.65|15161.65|15241.65|15161.65|15241.23|15161.23|10
1726759880000|2024-09-19 15:31:20|15241.49|15161.49|15238.62|15158.62|15241.49|15161.49|15238.62|15158.62|9
1726759890000|2024-09-19 15:31:30|15238.05|15158.05|15236.84|15156.84|15238.05|15158.05|15236.31|15156.31|10
1726759900000|2024-09-19 15:31:40|15236.85|15156.85|15236.01|15156.01|15236.86|15156.86|15236.01|15156.01|9
1726759910000|2024-09-19 15:31:50|15235.93|15155.93|15233.88|15153.88|15236.11|15156.11|15233.88|15153.88|9
1726759920000|2024-09-19 15:32:00|15234.02|15154.02|15236.47|15156.47|15236.47|15156.47|15233.93|15153.93|9
1726759930000|2024-09-19 15:32:10|15236.89|15156.89|15235.1|15155.1|15236.96|15156.96|15235.1|15155.1|10
1726759940000|2024-09-19 15:32:20|15235.66|15155.66|15234.11|15154.11|15235.66|15155.66|15234.1|15154.1|10
1726759950000|2024-09-19 15:32:30|15233.89|15153.89|15233.35|15153.35|15233.89|15153.89|15233.14|15153.14|9
1726759960000|2024-09-19 15:32:40|15233.58|15153.58|15234.28|15154.28|15234.28|15154.28|15232.51|15152.51|10
1726759970000|2024-09-19 15:32:50|15234.06|15154.06|15233.38|15153.38|15234.06|15154.06|15233.38|15153.38|10
1726759980000|2024-09-19 15:33:00|15233.4|15153.4|15232.56|15152.56|15234.15|15154.15|15232.48|15152.48|10
1726759990000|2024-09-19 15:33:10|15232.94|15152.94|15231.33|15151.33|15232.94|15152.94|15231.33|15151.33|7
1726760000000|2024-09-19 15:33:20|15231.68|15151.68|15232.35|15152.35|15232.52|15152.52|15231.68|15151.68|8
1726760010000|2024-09-19 15:33:30|15232.12|15152.12|15229.97|15149.97|15232.13|15152.13|15229.97|15149.97|10
1726760020000|2024-09-19 15:33:40|15229.78|15149.78|15227.6|15147.6|15229.78|15149.78|15227.6|15147.6|10
1726760030000|2024-09-19 15:33:50|15227.34|15147.34|15227.07|15147.07|15227.56|15147.56|15227.07|15147.07|9
1726760040000|2024-09-19 15:34:00|15226.98|15146.98|15227.2|15147.2|15227.2|15147.2|15226.86|15146.86|9
1726760050000|2024-09-19 15:34:10|15227.22|15147.22|15226.4|15146.4|15227.22|15147.22|15226.4|15146.4|9
1726760060000|2024-09-19 15:34:20|15226.39|15146.39|15226.53|15146.53|15226.73|15146.73|15226.26|15146.26|10
1726760070000|2024-09-19 15:34:30|15226.98|15146.98|15227.31|15147.31|15227.31|15147.31|15226.36|15146.36|9
1726760080000|2024-09-19 15:34:40|15227.21|15147.21|15227.87|15147.87|15227.92|15147.92|15227.21|15147.21|10
1726760090000|2024-09-19 15:34:50|15228.01|15148.01|15228.41|15148.41|15228.41|15148.41|15227.84|15147.84|9
1726760100000|2024-09-19 15:35:00|15228.45|15148.45|15227.75|15147.75|15228.51|15148.51|15227.69|15147.69|9
1726760110000|2024-09-19 15:35:10|15227.69|15147.69|15227.24|15147.24|15227.71|15147.71|15227.1|15147.1|10
1726760120000|2024-09-19 15:35:20|15227.68|15147.68|15228.89|15148.89|15228.89|15148.89|15227.68|15147.68|9
1726760130000|2024-09-19 15:35:30|15228.94|15148.94|15229.71|15149.71|15229.71|15149.71|15228.94|15148.94|9
1726760140000|2024-09-19 15:35:40|15230.09|15150.09|15232.95|15152.95|15232.95|15152.95|15230.09|15150.09|10
1726760150000|2024-09-19 15:35:50|15232.98|15152.98|15237.53|15157.53|15237.53|15157.53|15232.98|15152.98|10
1726760160000|2024-09-19 15:36:00|15237.56|15157.56|15239.78|15159.78|15239.78|15159.78|15237.54|15157.54|10
1726760170000|2024-09-19 15:36:10|15239.98|15159.98|15242.9|15162.9|15242.92|15162.92|15239.98|15159.98|10
1726760180000|2024-09-19 15:36:20|15243.16|15163.16|15244.17|15164.17|15244.17|15164.17|15242.35|15162.35|9
1726760190000|2024-09-19 15:36:30|15244.52|15164.52|15243.18|15163.18|15244.97|15164.97|15243.18|15163.18|10
1726760200000|2024-09-19 15:36:40|15243.09|15163.09|15245.66|15165.66|15245.66|15165.66|15242.97|15162.97|10
1726760210000|2024-09-19 15:36:50|15246.18|15166.18|15248.5|15168.5|15248.5|15168.5|15246.18|15166.18|10
1726760220000|2024-09-19 15:37:00|15248.56|15168.56|15247.78|15167.78|15248.67|15168.67|15247.78|15167.78|10
1726760230000|2024-09-19 15:37:10|15247.01|15167.01|15245.94|15165.94|15247.01|15167.01|15245.94|15165.94|10
1726760240000|2024-09-19 15:37:20|15245.93|15165.93|15245.29|15165.29|15246.14|15166.14|15245.29|15165.29|6
1726760250000|2024-09-19 15:37:30|15245.01|15165.01|15244.7|15164.7|15245.02|15165.02|15244.7|15164.7|7
1726760260000|2024-09-19 15:37:40|15244.71|15164.71|15244.36|15164.36|15244.71|15164.71|15244.25|15164.25|8
1726760270000|2024-09-19 15:37:50|15243.47|15163.47|15242.35|15162.35|15243.47|15163.47|15241.91|15161.91|10
1726760280000|2024-09-19 15:38:00|15242.39|15162.39|15241.05|15161.05|15242.44|15162.44|15241.05|15161.05|10
1726760290000|2024-09-19 15:38:10|15240.86|15160.86|15240.49|15160.49|15240.86|15160.86|15239.24|15159.24|10
1726760300000|2024-09-19 15:38:20|15240.61|15160.61|15239.38|15159.38|15240.61|15160.61|15239.21|15159.21|10
1726760310000|2024-09-19 15:38:30|15239.37|15159.37|15238.81|15158.81|15239.37|15159.37|15238.81|15158.81|10
1726760320000|2024-09-19 15:38:40|15238.49|15158.49|15238.76|15158.76|15239.01|15159.01|15238.49|15158.49|9
1726760330000|2024-09-19 15:38:50|15238.83|15158.83|15238.93|15158.93|15239.03|15159.03|15238.83|15158.83|8
1726760340000|2024-09-19 15:39:00|15238.8|15158.8|15239.53|15159.53|15239.53|15159.53|15238.8|15158.8|10
1726760350000|2024-09-19 15:39:10|15239.62|15159.62|15242.13|15162.13|15242.13|15162.13|15239.62|15159.62|9
1726760360000|2024-09-19 15:39:20|15242.35|15162.35|15242.34|15162.34|15242.42|15162.42|15241.97|15161.97|10
1726760370000|2024-09-19 15:39:30|15241.99|15161.99|15245.31|15165.31|15245.85|15165.85|15241.92|15161.92|8
1726760380000|2024-09-19 15:39:40|15244.26|15164.26|15243.55|15163.55|15244.26|15164.26|15243.16|15163.16|8
1726760390000|2024-09-19 15:39:50|15243.91|15163.91|15244.9|15164.9|15245.09|15165.09|15243.91|15163.91|10
1726760400000|2024-09-19 15:40:00|15244.76|15164.76|15244.42|15164.42|15245.1|15165.1|15244.42|15164.42|10
1726760410000|2024-09-19 15:40:10|15244.56|15164.56|15245.06|15165.06|15245.06|15165.06|15244.56|15164.56|10
1726760420000|2024-09-19 15:40:20|15245.24|15165.24|15247.98|15167.98|15247.98|15167.98|15245.24|15165.24|10
1726760430000|2024-09-19 15:40:30|15248.18|15168.18|15249.69|15169.69|15249.71|15169.71|15248.07|15168.07|10
1726760440000|2024-09-19 15:40:40|15251.11|15171.11|15254.54|15174.54|15254.54|15174.54|15251.05|15171.05|10
1726760450000|2024-09-19 15:40:50|15254.65|15174.65|15256.04|15176.04|15256.04|15176.04|15254.65|15174.65|10
1726760460000|2024-09-19 15:41:00|15256.21|15176.21|15255.37|15175.37|15256.39|15176.39|15255.37|15175.37|10
1726760470000|2024-09-19 15:41:10|15254.62|15174.62|15253.47|15173.47|15255.04|15175.04|15253.02|15173.02|10
1726760480000|2024-09-19 15:41:20|15256.46|15176.46|15253.76|15173.76|15257.16|15177.16|15253.76|15173.76|10
1726760490000|2024-09-19 15:41:30|15253.65|15173.65|15254.82|15174.82|15254.82|15174.82|15253.57|15173.57|10
1726760500000|2024-09-19 15:41:40|15254.4|15174.4|15254.88|15174.88|15255.32|15175.32|15254.4|15174.4|9
1726760510000|2024-09-19 15:41:50|15254.87|15174.87|15247.75|15167.75|15255.05|15175.05|15247.01|15167.01|8
1726760520000|2024-09-19 15:42:00|15248|15168|15249.4|15169.4|15249.4|15169.4|15247.67|15167.67|9
1726760530000|2024-09-19 15:42:10|15249.31|15169.31|15250.24|15170.24|15250.24|15170.24|15248.77|15168.77|10
1726760540000|2024-09-19 15:42:20|15250.33|15170.33|15251.88|15171.88|15252|15172|15250.33|15170.33|10
1726760550000|2024-09-19 15:42:30|15251.9|15171.9|15251.96|15171.96|15252.18|15172.18|15251.74|15171.74|10
1726760560000|2024-09-19 15:42:40|15252.27|15172.27|15251.74|15171.74|15252.77|15172.77|15251.74|15171.74|10
1726760570000|2024-09-19 15:42:50|15252.19|15172.19|15252.67|15172.67|15252.71|15172.71|15251.8|15171.8|10
1726760580000|2024-09-19 15:43:00|15252.59|15172.59|15252.58|15172.58|15252.7|15172.7|15252.5|15172.5|9
1726760590000|2024-09-19 15:43:10|15252.57|15172.57|15251.59|15171.59|15252.57|15172.57|15251.59|15171.59|10
1726760600000|2024-09-19 15:43:20|15251.26|15171.26|15251.91|15171.91|15251.91|15171.91|15251.15|15171.15|10
1726760610000|2024-09-19 15:43:30|15251.84|15171.84|15253.09|15173.09|15253.09|15173.09|15251.84|15171.84|10
1726760620000|2024-09-19 15:43:40|15253.46|15173.46|15254.16|15174.16|15254.29|15174.29|15253.28|15173.28|10
1726760630000|2024-09-19 15:43:50|15254.75|15174.75|15254.94|15174.94|15255.13|15175.13|15254.74|15174.74|9
1726760640000|2024-09-19 15:44:00|15254.76|15174.76|15255.32|15175.32|15255.32|15175.32|15254.57|15174.57|10
1726760650000|2024-09-19 15:44:10|15255.33|15175.33|15263.2|15183.2|15263.2|15183.2|15255.33|15175.33|8
1726760660000|2024-09-19 15:44:20|15263.19|15183.19|15263.4|15183.4|15263.4|15183.4|15263.12|15183.12|9
1726760670000|2024-09-19 15:44:30|15263.52|15183.52|15263.04|15183.04|15263.54|15183.54|15263.04|15183.04|8
1726760680000|2024-09-19 15:44:40|15263|15183|15262.71|15182.71|15263.14|15183.14|15262.57|15182.57|9
1726760690000|2024-09-19 15:44:50|15262.48|15182.48|15262.1|15182.1|15262.77|15182.77|15262.07|15182.07|8
1726760700000|2024-09-19 15:45:00|15262.15|15182.15|15259.99|15179.99|15262.19|15182.19|15259.92|15179.92|9
1726760710000|2024-09-19 15:45:10|15260.13|15180.13|15259.78|15179.78|15260.39|15180.39|15259.35|15179.35|10
1726760720000|2024-09-19 15:45:20|15259.67|15179.67|15260.41|15180.41|15260.41|15180.41|15259.54|15179.54|10
1726760730000|2024-09-19 15:45:30|15260.43|15180.43|15260.8|15180.8|15261.17|15181.17|15260.43|15180.43|9
1726760740000|2024-09-19 15:45:40|15260.62|15180.62|15260.24|15180.24|15260.83|15180.83|15260.08|15180.08|10
1726760750000|2024-09-19 15:45:50|15260.64|15180.64|15263.22|15183.22|15263.22|15183.22|15260.41|15180.41|10
1726760760000|2024-09-19 15:46:00|15263.91|15183.91|15269.39|15189.39|15269.39|15189.39|15263.71|15183.71|10
1726760770000|2024-09-19 15:46:10|15269.52|15189.52|15272.36|15192.36|15272.36|15192.36|15269.52|15189.52|10
1726760780000|2024-09-19 15:46:20|15273.08|15193.08|15275|15195|15275|15195|15273.08|15193.08|10
1726760790000|2024-09-19 15:46:30|15274.94|15194.94|15274.98|15194.98|15275.21|15195.21|15274.66|15194.66|10
1726760800000|2024-09-19 15:46:40|15275.52|15195.52|15275.65|15195.65|15276.07|15196.07|15275.52|15195.52|8
1726760810000|2024-09-19 15:46:50|15274.95|15194.95|15274.72|15194.72|15274.95|15194.95|15274.12|15194.12|9
1726760820000|2024-09-19 15:47:00|15274.96|15194.96|15279.19|15199.19|15279.19|15199.19|15274.74|15194.74|10
1726760830000|2024-09-19 15:47:10|15278.97|15198.97|15276.31|15196.31|15278.97|15198.97|15276.31|15196.31|9
1726760840000|2024-09-19 15:47:20|15276.02|15196.02|15278.36|15198.36|15278.59|15198.59|15275.96|15195.96|10
1726760850000|2024-09-19 15:47:30|15278.39|15198.39|15282.23|15202.23|15282.23|15202.23|15278.39|15198.39|10
1726760860000|2024-09-19 15:47:40|15282.81|15202.81|15284.52|15204.52|15284.57|15204.57|15282.8|15202.8|10
1726760870000|2024-09-19 15:47:50|15284.5|15204.5|15285.35|15205.35|15285.79|15205.79|15284.5|15204.5|10
1726760880000|2024-09-19 15:48:00|15285.33|15205.33|15285.83|15205.83|15285.87|15205.87|15285.32|15205.32|10
1726760890000|2024-09-19 15:48:10|15285.85|15205.85|15286.48|15206.48|15286.5|15206.5|15285.77|15205.77|10
1726760900000|2024-09-19 15:48:20|15286.51|15206.51|15288.5|15208.5|15288.5|15208.5|15286.51|15206.51|9
1726760910000|2024-09-19 15:48:30|15289.09|15209.09|15290.57|15210.57|15290.75|15210.75|15289.09|15209.09|10
1726760920000|2024-09-19 15:48:40|15290.46|15210.46|15293.19|15213.19|15293.53|15213.53|15290.46|15210.46|10
1726760930000|2024-09-19 15:48:50|15293.86|15213.86|15294.07|15214.07|15294.31|15214.31|15293.86|15213.86|10
1726760940000|2024-09-19 15:49:00|15294.14|15214.14|15295.19|15215.19|15295.19|15215.19|15294.02|15214.02|9
1726760950000|2024-09-19 15:49:10|15294.6|15214.6|15292.01|15212.01|15294.6|15214.6|15291.45|15211.45|10
1726760960000|2024-09-19 15:49:20|15292.26|15212.26|15291.16|15211.16|15292.26|15212.26|15290.61|15210.61|10
1726760970000|2024-09-19 15:49:30|15291.47|15211.47|15290.37|15210.37|15291.47|15211.47|15290.33|15210.33|10
1726760980000|2024-09-19 15:49:40|15289.65|15209.65|15284.74|15204.74|15289.83|15209.83|15284.65|15204.65|10
1726760990000|2024-09-19 15:49:50|15284.73|15204.73|15281.78|15201.78|15284.73|15204.73|15281.78|15201.78|10
1726761000000|2024-09-19 15:50:00|15281.85|15201.85|15280.78|15200.78|15281.85|15201.85|15280.78|15200.78|9
1726761010000|2024-09-19 15:50:10|15280.71|15200.71|15280.14|15200.14|15280.71|15200.71|15280.14|15200.14|9
1726761020000|2024-09-19 15:50:20|15279.83|15199.83|15282.6|15202.6|15285.22|15205.22|15279.8|15199.8|10
1726761030000|2024-09-19 15:50:30|15282.2|15202.2|15279.24|15199.24|15282.24|15202.24|15279.24|15199.24|10
1726761040000|2024-09-19 15:50:40|15278.6|15198.6|15274.36|15194.36|15278.6|15198.6|15274.36|15194.36|10
1726761050000|2024-09-19 15:50:50|15274.62|15194.62|15277.3|15197.3|15277.3|15197.3|15274.62|15194.62|10
1726761060000|2024-09-19 15:51:00|15277.53|15197.53|15276.2|15196.2|15277.53|15197.53|15276.01|15196.01|10
1726761070000|2024-09-19 15:51:10|15276.18|15196.18|15274.75|15194.75|15276.18|15196.18|15274.75|15194.75|10
1726761080000|2024-09-19 15:51:20|15274.7|15194.7|15271.84|15191.84|15274.7|15194.7|15271.84|15191.84|9
1726761090000|2024-09-19 15:51:30|15271.74|15191.74|15266.89|15186.89|15271.74|15191.74|15265.85|15185.85|10
1726761100000|2024-09-19 15:51:40|15267.12|15187.12|15269.13|15189.13|15269.13|15189.13|15266.56|15186.56|10
1726761110000|2024-09-19 15:51:50|15269.68|15189.68|15269.76|15189.76|15269.76|15189.76|15269.01|15189.01|9
1726761120000|2024-09-19 15:52:00|15269.7|15189.7|15267.73|15187.73|15270.81|15190.81|15267.73|15187.73|10
1726761130000|2024-09-19 15:52:10|15265.57|15185.57|15261.37|15181.37|15265.57|15185.57|15261.37|15181.37|10
1726761140000|2024-09-19 15:52:20|15261.28|15181.28|15261.5|15181.5|15261.5|15181.5|15261.15|15181.15|10
1726761150000|2024-09-19 15:52:30|15261.17|15181.17|15261.02|15181.02|15261.22|15181.22|15260.95|15180.95|10
1726761160000|2024-09-19 15:52:40|15261.15|15181.15|15260.8|15180.8|15261.31|15181.31|15260.65|15180.65|10
1726761170000|2024-09-19 15:52:50|15261.27|15181.27|15260.24|15180.24|15261.27|15181.27|15260.24|15180.24|9
1726761180000|2024-09-19 15:53:00|15260.2|15180.2|15258.73|15178.73|15260.38|15180.38|15258.73|15178.73|10
1726761190000|2024-09-19 15:53:10|15258.48|15178.48|15257.55|15177.55|15258.48|15178.48|15257.52|15177.52|10
1726761200000|2024-09-19 15:53:20|15257.13|15177.13|15257.31|15177.31|15257.53|15177.53|15256.23|15176.23|10
1726761210000|2024-09-19 15:53:30|15257.4|15177.4|15254.94|15174.94|15257.45|15177.45|15254.94|15174.94|10
1726761220000|2024-09-19 15:53:40|15254.44|15174.44|15256.48|15176.48|15256.48|15176.48|15254.44|15174.44|10
1726761230000|2024-09-19 15:53:50|15256.59|15176.59|15259.47|15179.47|15259.47|15179.47|15256.59|15176.59|10
1726761240000|2024-09-19 15:54:00|15260.14|15180.14|15261.58|15181.58|15261.58|15181.58|15259.83|15179.83|9
1726761250000|2024-09-19 15:54:10|15261.72|15181.72|15261.62|15181.62|15262|15182|15261.52|15181.52|10
1726761260000|2024-09-19 15:54:20|15261.51|15181.51|15264.6|15184.6|15264.6|15184.6|15261.51|15181.51|10
1726761270000|2024-09-19 15:54:30|15266.15|15186.15|15268.58|15188.58|15269.16|15189.16|15266.15|15186.15|10
1726761280000|2024-09-19 15:54:40|15268.63|15188.63|15270.25|15190.25|15270.25|15190.25|15268.62|15188.62|10
1726761290000|2024-09-19 15:54:50|15270.63|15190.63|15271.36|15191.36|15271.36|15191.36|15270.63|15190.63|10
1726761300000|2024-09-19 15:55:00|15271.1|15191.1|15270.26|15190.26|15271.1|15191.1|15269.88|15189.88|10
1726761310000|2024-09-19 15:55:10|15269.75|15189.75|15268.45|15188.45|15269.75|15189.75|15268.45|15188.45|9
1726761320000|2024-09-19 15:55:20|15268.37|15188.37|15268.4|15188.4|15268.86|15188.86|15268.29|15188.29|10
1726761330000|2024-09-19 15:55:30|15268.74|15188.74|15269.3|15189.3|15269.37|15189.37|15268.42|15188.42|10
1726761340000|2024-09-19 15:55:40|15269.55|15189.55|15271.94|15191.94|15271.94|15191.94|15269.55|15189.55|10
1726761350000|2024-09-19 15:55:50|15271.91|15191.91|15274.48|15194.48|15274.73|15194.73|15271.88|15191.88|10
1726761360000|2024-09-19 15:56:00|15274.5|15194.5|15274.69|15194.69|15275.14|15195.14|15274.5|15194.5|10
1726761370000|2024-09-19 15:56:10|15274.53|15194.53|15270.13|15190.13|15274.54|15194.54|15270.13|15190.13|10
1726761380000|2024-09-19 15:56:20|15269.55|15189.55|15269.27|15189.27|15270.55|15190.55|15269.06|15189.06|10
1726761390000|2024-09-19 15:56:30|15269.53|15189.53|15271.51|15191.51|15271.76|15191.76|15269.26|15189.26|10
1726761400000|2024-09-19 15:56:40|15271.54|15191.54|15270.57|15190.57|15272.01|15192.01|15270.56|15190.56|10
1726761410000|2024-09-19 15:56:50|15270.3|15190.3|15270.25|15190.25|15270.38|15190.38|15269.79|15189.79|10
1726761420000|2024-09-19 15:57:00|15270.27|15190.27|15269.69|15189.69|15270.31|15190.31|15269.62|15189.62|8
1726761430000|2024-09-19 15:57:10|15269.78|15189.78|15266.75|15186.75|15269.8|15189.8|15266.75|15186.75|10
1726761440000|2024-09-19 15:57:20|15266.34|15186.34|15266.22|15186.22|15266.34|15186.34|15265.38|15185.38|9
1726761450000|2024-09-19 15:57:30|15265.86|15185.86|15268.63|15188.63|15268.63|15188.63|15265.86|15185.86|10
1726761460000|2024-09-19 15:57:40|15268.81|15188.81|15268.67|15188.67|15268.82|15188.82|15268.56|15188.56|10
1726761470000|2024-09-19 15:57:50|15268.99|15188.99|15268.21|15188.21|15268.99|15188.99|15267.88|15187.88|9
1726761480000|2024-09-19 15:58:00|15267.78|15187.78|15268.82|15188.82|15269.01|15189.01|15267.78|15187.78|10
1726761490000|2024-09-19 15:58:10|15268.85|15188.85|15267.77|15187.77|15268.99|15188.99|15267.77|15187.77|10
1726761500000|2024-09-19 15:58:20|15267.36|15187.36|15268.56|15188.56|15268.56|15188.56|15266.7|15186.7|10
1726761510000|2024-09-19 15:58:30|15268.53|15188.53|15268.72|15188.72|15268.81|15188.81|15268.32|15188.32|8
1726761520000|2024-09-19 15:58:40|15268.7|15188.7|15268.53|15188.53|15268.76|15188.76|15268.44|15188.44|10
1726761530000|2024-09-19 15:58:50|15268.6|15188.6|15270.45|15190.45|15270.45|15190.45|15268.38|15188.38|10
1726761540000|2024-09-19 15:59:00|15270.49|15190.49|15270.47|15190.47|15270.63|15190.63|15270.35|15190.35|9
1726761550000|2024-09-19 15:59:10|15270.63|15190.63|15272.41|15192.41|15272.41|15192.41|15270.63|15190.63|9
1726761560000|2024-09-19 15:59:20|15273.18|15193.18|15271.06|15191.06|15274.62|15194.62|15271.06|15191.06|10
1726761570000|2024-09-19 15:59:30|15270.75|15190.75|15268.89|15188.89|15270.78|15190.78|15268.89|15188.89|10
1726761580000|2024-09-19 15:59:40|15268.49|15188.49|15267.36|15187.36|15268.49|15188.49|15267.36|15187.36|10
1726761590000|2024-09-19 15:59:50|15267.24|15187.24|15268.17|15188.17|15268.17|15188.17|15267.24|15187.24|9
1726761600000|2024-09-19 16:00:00|15267.98|15187.98|15267.02|15187.02|15268.33|15188.33|15267.02|15187.02|10
1726761610000|2024-09-19 16:00:10|15267.17|15187.17|15264.77|15184.77|15267.17|15187.17|15264.04|15184.04|10
1726761620000|2024-09-19 16:00:20|15265.37|15185.37|15266.16|15186.16|15266.59|15186.59|15265.02|15185.02|10
1726761630000|2024-09-19 16:00:30|15266.32|15186.32|15267.3|15187.3|15267.3|15187.3|15266.25|15186.25|9
1726761640000|2024-09-19 16:00:40|15267.22|15187.22|15267.48|15187.48|15267.97|15187.97|15266.77|15186.77|10
1726761650000|2024-09-19 16:00:50|15267.54|15187.54|15269.48|15189.48|15269.48|15189.48|15267.54|15187.54|10
1726761660000|2024-09-19 16:01:00|15269.45|15189.45|15266.16|15186.16|15269.47|15189.47|15266.16|15186.16|10
1726761670000|2024-09-19 16:01:10|15265.9|15185.9|15269.67|15189.67|15269.67|15189.67|15265.78|15185.78|10
1726761680000|2024-09-19 16:01:20|15270.38|15190.38|15271.74|15191.74|15271.74|15191.74|15270.38|15190.38|9
1726761690000|2024-09-19 16:01:30|15272.53|15192.53|15273.54|15193.54|15273.54|15193.54|15272.19|15192.19|9
1726761700000|2024-09-19 16:01:40|15273.91|15193.91|15274.36|15194.36|15274.36|15194.36|15273.84|15193.84|10
1726761710000|2024-09-19 16:01:50|15274.41|15194.41|15279.61|15199.61|15280.06|15200.06|15274.27|15194.27|9
1726761720000|2024-09-19 16:02:00|15279.56|15199.56|15283.02|15203.02|15283.23|15203.23|15279.56|15199.56|10
1726761730000|2024-09-19 16:02:10|15283.92|15203.92|15287.32|15207.32|15287.32|15207.32|15283.92|15203.92|10
1726761740000|2024-09-19 16:02:20|15288.07|15208.07|15290.29|15210.29|15290.29|15210.29|15288.07|15208.07|10
1726761750000|2024-09-19 16:02:30|15290.4|15210.4|15293.93|15213.93|15293.93|15213.93|15290.4|15210.4|9
1726761760000|2024-09-19 16:02:40|15293.55|15213.55|15295.26|15215.26|15295.34|15215.34|15293.55|15213.55|9
1726761770000|2024-09-19 16:02:50|15295.85|15215.85|15294.07|15214.07|15295.85|15215.85|15294.07|15214.07|10
1726761780000|2024-09-19 16:03:00|15294.23|15214.23|15294.4|15214.4|15294.84|15214.84|15293.3|15213.3|10
1726761790000|2024-09-19 16:03:10|15294.63|15214.63|15296.17|15216.17|15296.17|15216.17|15294.63|15214.63|10
1726761800000|2024-09-19 16:03:20|15296.16|15216.16|15298.57|15218.57|15298.57|15218.57|15296.16|15216.16|10
1726761810000|2024-09-19 16:03:30|15297.73|15217.73|15298.34|15218.34|15298.6|15218.6|15297.73|15217.73|10
1726761820000|2024-09-19 16:03:40|15298.45|15218.45|15297.99|15217.99|15298.76|15218.76|15297.99|15217.99|8
1726761830000|2024-09-19 16:03:50|15297.84|15217.84|15298.12|15218.12|15298.4|15218.4|15297.84|15217.84|10
1726761840000|2024-09-19 16:04:00|15298.32|15218.32|15298.15|15218.15|15298.34|15218.34|15297.95|15217.95|8
1726761850000|2024-09-19 16:04:10|15298.16|15218.16|15300.08|15220.08|15300.08|15220.08|15298.16|15218.16|10
1726761860000|2024-09-19 16:04:20|15300.09|15220.09|15298.45|15218.45|15300.66|15220.66|15298.45|15218.45|9
1726761870000|2024-09-19 16:04:30|15298.78|15218.78|15298.78|15218.78|15299.55|15219.55|15298.27|15218.27|10
1726761880000|2024-09-19 16:04:40|15299.81|15219.81|15300.57|15220.57|15300.57|15220.57|15299.81|15219.81|10
1726761890000|2024-09-19 16:04:50|15301.1|15221.1|15300.76|15220.76|15301.1|15221.1|15300.68|15220.68|10
1726761900000|2024-09-19 16:05:00|15300.81|15220.81|15297.53|15217.53|15300.81|15220.81|15297.5|15217.5|10
1726761910000|2024-09-19 16:05:10|15297.24|15217.24|15297.4|15217.4|15298.77|15218.77|15297.24|15217.24|10
1726761920000|2024-09-19 16:05:20|15296.99|15216.99|15297.64|15217.64|15298.15|15218.15|15296.95|15216.95|10
1726761930000|2024-09-19 16:05:30|15297.63|15217.63|15298.6|15218.6|15298.6|15218.6|15297.63|15217.63|10
1726761940000|2024-09-19 16:05:40|15298.83|15218.83|15300.79|15220.79|15300.88|15220.88|15298.6|15218.6|10
1726761950000|2024-09-19 16:05:50|15300.62|15220.62|15300.13|15220.13|15301.07|15221.07|15299.68|15219.68|10
1726761960000|2024-09-19 16:06:00|15300.16|15220.16|15300.27|15220.27|15300.89|15220.89|15299.65|15219.65|10
1726761970000|2024-09-19 16:06:10|15299.4|15219.4|15296.16|15216.16|15299.4|15219.4|15296.16|15216.16|10
1726761980000|2024-09-19 16:06:20|15296.02|15216.02|15297.31|15217.31|15297.31|15217.31|15296.02|15216.02|10
1726761990000|2024-09-19 16:06:30|15297.23|15217.23|15296.83|15216.83|15297.51|15217.51|15296.64|15216.64|9
1726762000000|2024-09-19 16:06:40|15297.26|15217.26|15297.69|15217.69|15297.69|15217.69|15297.15|15217.15|10
1726762010000|2024-09-19 16:06:50|15297.79|15217.79|15299.39|15219.39|15299.39|15219.39|15297.79|15217.79|10
1726762020000|2024-09-19 16:07:00|15299.36|15219.36|15299.47|15219.47|15299.8|15219.8|15299.1|15219.1|9
1726762030000|2024-09-19 16:07:10|15299.49|15219.49|15299.67|15219.67|15299.67|15219.67|15299.2|15219.2|9
1726762040000|2024-09-19 16:07:20|15300.07|15220.07|15299.39|15219.39|15300.15|15220.15|15299.22|15219.22|10
1726762050000|2024-09-19 16:07:30|15299.53|15219.53|15300.3|15220.3|15300.36|15220.36|15299.1|15219.1|10
1726762060000|2024-09-19 16:07:40|15301.01|15221.01|15302.41|15222.41|15302.41|15222.41|15301|15221|10
1726762070000|2024-09-19 16:07:50|15302.75|15222.75|15303.85|15223.85|15303.87|15223.87|15302.75|15222.75|10
1726762080000|2024-09-19 16:08:00|15303.8|15223.8|15304.84|15224.84|15304.89|15224.89|15303.8|15223.8|9
1726762090000|2024-09-19 16:08:10|15304.53|15224.53|15305.36|15225.36|15305.51|15225.51|15304.53|15224.53|10
1726762100000|2024-09-19 16:08:20|15305.65|15225.65|15308.48|15228.48|15308.48|15228.48|15305.65|15225.65|10
1726762110000|2024-09-19 16:08:30|15308.5|15228.5|15310.92|15230.92|15310.92|15230.92|15308.43|15228.43|10
1726762120000|2024-09-19 16:08:40|15311|15231|15312.81|15232.81|15312.81|15232.81|15310.55|15230.55|10
1726762130000|2024-09-19 16:08:50|15312.86|15232.86|15313.56|15233.56|15313.73|15233.73|15312.74|15232.74|9
1726762140000|2024-09-19 16:09:00|15313.78|15233.78|15315.78|15235.78|15315.78|15235.78|15313.78|15233.78|10
1726762150000|2024-09-19 16:09:10|15316.45|15236.45|15316|15236|15316.55|15236.55|15315.99|15235.99|9
1726762160000|2024-09-19 16:09:20|15316.04|15236.04|15315.95|15235.95|15316.06|15236.06|15314.95|15234.95|10
1726762170000|2024-09-19 16:09:30|15316.09|15236.09|15316.96|15236.96|15316.96|15236.96|15316.09|15236.09|10
1726762180000|2024-09-19 16:09:40|15316.6|15236.6|15317.07|15237.07|15317.07|15237.07|15316.6|15236.6|8
1726762190000|2024-09-19 16:09:50|15317.06|15237.06|15317.2|15237.2|15317.25|15237.25|15317.06|15237.06|8
1726762200000|2024-09-19 16:10:00|15318.35|15238.35|15317.23|15237.23|15318.35|15238.35|15316.9|15236.9|10
1726762210000|2024-09-19 16:10:10|15317.53|15237.53|15318.24|15238.24|15318.65|15238.65|15317.53|15237.53|10
1726762220000|2024-09-19 16:10:20|15313.17|15233.17|15313.3|15233.3|15313.3|15233.3|15312.68|15232.68|9
1726762230000|2024-09-19 16:10:30|15313.47|15233.47|15312.56|15232.56|15313.53|15233.53|15312.56|15232.56|10
1726762240000|2024-09-19 16:10:40|15312.27|15232.27|15308.74|15228.74|15312.27|15232.27|15308.74|15228.74|10
1726762250000|2024-09-19 16:10:50|15308.28|15228.28|15305.64|15225.64|15308.28|15228.28|15305.6|15225.6|10
1726762260000|2024-09-19 16:11:00|15305.59|15225.59|15304.42|15224.42|15305.7|15225.7|15304.42|15224.42|9
1726762270000|2024-09-19 16:11:10|15304.31|15224.31|15302.86|15222.86|15304.47|15224.47|15302.86|15222.86|10
1726762280000|2024-09-19 16:11:20|15303.16|15223.16|15304.11|15224.11|15304.11|15224.11|15302.78|15222.78|9
1726762290000|2024-09-19 16:11:30|15303.86|15223.86|15301.31|15221.31|15303.86|15223.86|15301.31|15221.31|10
1726762300000|2024-09-19 16:11:40|15301.32|15221.32|15296.79|15216.79|15301.32|15221.32|15296.79|15216.79|10
1726762310000|2024-09-19 16:11:50|15296.02|15216.02|15294.23|15214.23|15296.02|15216.02|15294.23|15214.23|10
1726762320000|2024-09-19 16:12:00|15293.32|15213.32|15279.5|15199.5|15293.32|15213.32|15279.5|15199.5|10
1726762330000|2024-09-19 16:12:10|15275.51|15195.51|15261.99|15181.99|15275.51|15195.51|15261.99|15181.99|10
1726762340000|2024-09-19 16:12:20|15260.9|15180.9|15253.62|15173.62|15260.9|15180.9|15253.62|15173.62|10
1726762350000|2024-09-19 16:12:30|15252.1|15172.1|15246.86|15166.86|15253.5|15173.5|15246.86|15166.86|10
1726762360000|2024-09-19 16:12:40|15248|15168|15249.36|15169.36|15249.53|15169.53|15247.87|15167.87|10
1726762370000|2024-09-19 16:12:50|15249.81|15169.81|15251.06|15171.06|15251.06|15171.06|15249.76|15169.76|10
1726762380000|2024-09-19 16:13:00|15250.96|15170.96|15256.32|15176.32|15256.32|15176.32|15250.96|15170.96|9
1726762390000|2024-09-19 16:13:10|15256.18|15176.18|15256.54|15176.54|15256.54|15176.54|15255.66|15175.66|10
1726762400000|2024-09-19 16:13:20|15256.34|15176.34|15258.48|15178.48|15258.56|15178.56|15256.04|15176.04|10
1726762410000|2024-09-19 16:13:30|15259.14|15179.14|15259.33|15179.33|15260.04|15180.04|15259.14|15179.14|10
1726762420000|2024-09-19 16:13:40|15259.21|15179.21|15257.46|15177.46|15259.7|15179.7|15257.33|15177.33|10
1726762430000|2024-09-19 16:13:50|15256.54|15176.54|15254.02|15174.02|15256.54|15176.54|15253.71|15173.71|10
1726762440000|2024-09-19 16:14:00|15254.4|15174.4|15252.59|15172.59|15254.4|15174.4|15252.45|15172.45|10
1726762450000|2024-09-19 16:14:10|15251.88|15171.88|15255.63|15175.63|15255.63|15175.63|15251.76|15171.76|10
1726762460000|2024-09-19 16:14:20|15256.01|15176.01|15259.24|15179.24|15259.24|15179.24|15254.32|15174.32|10
1726762470000|2024-09-19 16:14:30|15260.1|15180.1|15261.52|15181.52|15261.54|15181.54|15260.1|15180.1|10
1726762480000|2024-09-19 16:14:40|15261.36|15181.36|15261.8|15181.8|15262.06|15182.06|15260.8|15180.8|10
1726762490000|2024-09-19 16:14:50|15261.88|15181.88|15262.52|15182.52|15262.57|15182.57|15261.88|15181.88|9
1726762500000|2024-09-19 16:15:00|15262.66|15182.66|15262.66|15182.66|15264.38|15184.38|15261.88|15181.88|10
1726762510000|2024-09-19 16:15:10|15261.28|15181.28|15259.75|15179.75|15261.28|15181.28|15259.75|15179.75|10
1726762520000|2024-09-19 16:15:20|15259.68|15179.68|15260.21|15180.21|15260.22|15180.22|15258.68|15178.68|9
1726762530000|2024-09-19 16:15:30|15260.19|15180.19|15261.49|15181.49|15261.49|15181.49|15259.79|15179.79|9
1726762540000|2024-09-19 16:15:40|15260.67|15180.67|15260.4|15180.4|15260.67|15180.67|15259.97|15179.97|10
1726762550000|2024-09-19 16:15:50|15260.49|15180.49|15262.95|15182.95|15262.95|15182.95|15260.46|15180.46|10
1726762560000|2024-09-19 16:16:00|15263.92|15183.92|15270.6|15190.6|15270.6|15190.6|15263.92|15183.92|10
1726762570000|2024-09-19 16:16:10|15274.06|15194.06|15281.25|15201.25|15281.25|15201.25|15273.74|15193.74|10
1726762580000|2024-09-19 16:16:20|15281.78|15201.78|15284.62|15204.62|15284.62|15204.62|15281.38|15201.38|10
1726762590000|2024-09-19 16:16:30|15285.18|15205.18|15290.08|15210.08|15290.08|15210.08|15285.02|15205.02|10
1726762600000|2024-09-19 16:16:40|15292.85|15212.85|15292.97|15212.97|15293.65|15213.65|15292.27|15212.27|10
1726762610000|2024-09-19 16:16:50|15292.75|15212.75|15293.52|15213.52|15293.52|15213.52|15292.21|15212.21|10
1726762620000|2024-09-19 16:17:00|15293.03|15213.03|15294.46|15214.46|15294.46|15214.46|15293.03|15213.03|10
1726762630000|2024-09-19 16:17:10|15293.95|15213.95|15294.07|15214.07|15294.19|15214.19|15293.6|15213.6|9
1726762640000|2024-09-19 16:17:20|15294.66|15214.66|15297.79|15217.79|15297.79|15217.79|15294.66|15214.66|10
1726762650000|2024-09-19 16:17:30|15298|15218|15296.57|15216.57|15298|15218|15296.57|15216.57|9
1726762660000|2024-09-19 16:17:40|15296.32|15216.32|15295.85|15215.85|15296.32|15216.32|15295.51|15215.51|10
1726762670000|2024-09-19 16:17:50|15295.88|15215.88|15297.99|15217.99|15297.99|15217.99|15295.83|15215.83|10
1726762680000|2024-09-19 16:18:00|15298.05|15218.05|15299.45|15219.45|15299.45|15219.45|15297.76|15217.76|10
1726762690000|2024-09-19 16:18:10|15299.59|15219.59|15299.89|15219.89|15299.94|15219.94|15299.41|15219.41|9
1726762700000|2024-09-19 16:18:20|15300.04|15220.04|15301.53|15221.53|15301.78|15221.78|15300.04|15220.04|10
1726762710000|2024-09-19 16:18:30|15302.85|15222.85|15304.93|15224.93|15305.06|15225.06|15302.85|15222.85|10
1726762720000|2024-09-19 16:18:40|15305.29|15225.29|15307.29|15227.29|15307.29|15227.29|15305.29|15225.29|10
1726762730000|2024-09-19 16:18:50|15307.2|15227.2|15306.99|15226.99|15307.71|15227.71|15306.99|15226.99|10
1726762740000|2024-09-19 16:19:00|15306.83|15226.83|15310.08|15230.08|15310.23|15230.23|15306.83|15226.83|8
1726762750000|2024-09-19 16:19:10|15310.68|15230.68|15324.71|15244.71|15325.04|15245.04|15310.68|15230.68|10
1726762760000|2024-09-19 16:19:20|15324.73|15244.73|15325.84|15245.84|15326.76|15246.76|15324.73|15244.73|10
1726762770000|2024-09-19 16:19:30|15325.87|15245.87|15325.92|15245.92|15325.92|15245.92|15324.04|15244.04|10
1726762780000|2024-09-19 16:19:40|15325.82|15245.82|15324.33|15244.33|15325.82|15245.82|15324.33|15244.33|10
1726762790000|2024-09-19 16:19:50|15323.85|15243.85|15322.29|15242.29|15323.85|15243.85|15322.12|15242.12|10
1726762800000|2024-09-19 16:20:00|15322.21|15242.21|15323.28|15243.28|15323.31|15243.31|15321.31|15241.31|10
1726762810000|2024-09-19 16:20:10|15323.81|15243.81|15325.36|15245.36|15325.49|15245.49|15323.81|15243.81|10
1726762820000|2024-09-19 16:20:20|15325.35|15245.35|15329.43|15249.43|15329.43|15249.43|15325.35|15245.35|10
1726762830000|2024-09-19 16:20:30|15330.42|15250.42|15332.22|15252.22|15332.22|15252.22|15330.42|15250.42|9
1726762840000|2024-09-19 16:20:40|15332.16|15252.16|15331.13|15251.13|15332.7|15252.7|15331.13|15251.13|10
1726762850000|2024-09-19 16:20:50|15330.78|15250.78|15331.3|15251.3|15331.55|15251.55|15330.78|15250.78|10
1726762860000|2024-09-19 16:21:00|15331.29|15251.29|15328.74|15248.74|15331.45|15251.45|15328.63|15248.63|10
1726762870000|2024-09-19 16:21:10|15329.11|15249.11|15333.88|15253.88|15333.88|15253.88|15328.9|15248.9|10
1726762880000|2024-09-19 16:21:20|15333.96|15253.96|15335.67|15255.67|15335.67|15255.67|15333.96|15253.96|10
1726762890000|2024-09-19 16:21:30|15335.66|15255.66|15335.45|15255.45|15335.66|15255.66|15335.24|15255.24|10
1726762900000|2024-09-19 16:21:40|15335.58|15255.58|15333.09|15253.09|15335.58|15255.58|15333.09|15253.09|9
1726762910000|2024-09-19 16:21:50|15333.04|15253.04|15332.72|15252.72|15333.89|15253.89|15332.72|15252.72|10
1726762920000|2024-09-19 16:22:00|15332|15252|15330.43|15250.43|15332|15252|15330.43|15250.43|9
1726762930000|2024-09-19 16:22:10|15329.59|15249.59|15329.1|15249.1|15329.83|15249.83|15329.1|15249.1|10
1726762940000|2024-09-19 16:22:20|15329.08|15249.08|15327.74|15247.74|15329.19|15249.19|15327.53|15247.53|10
1726762950000|2024-09-19 16:22:30|15327.88|15247.88|15327.95|15247.95|15327.95|15247.95|15327.35|15247.35|10
1726762960000|2024-09-19 16:22:40|15328.11|15248.11|15328.03|15248.03|15328.21|15248.21|15327.51|15247.51|10
1726762970000|2024-09-19 16:22:50|15328.11|15248.11|15326.54|15246.54|15328.47|15248.47|15326.54|15246.54|10
1726762980000|2024-09-19 16:23:00|15325.48|15245.48|15320.39|15240.39|15325.48|15245.48|15320.27|15240.27|10
1726762990000|2024-09-19 16:23:10|15317.95|15237.95|15311.52|15231.52|15317.95|15237.95|15311.07|15231.07|10
1726763000000|2024-09-19 16:23:20|15311.75|15231.75|15315.29|15235.29|15315.29|15235.29|15311.65|15231.65|10
1726763010000|2024-09-19 16:23:30|15315.21|15235.21|15316.35|15236.35|15316.54|15236.54|15315.21|15235.21|10
1726763020000|2024-09-19 16:23:40|15316.34|15236.34|15316.09|15236.09|15316.37|15236.37|15315.95|15235.95|8
1726763030000|2024-09-19 16:23:50|15316.14|15236.14|15316.63|15236.63|15316.91|15236.91|15316.14|15236.14|10
1726763040000|2024-09-19 16:24:00|15316.64|15236.64|15314.51|15234.51|15316.99|15236.99|15314.51|15234.51|10
1726763050000|2024-09-19 16:24:10|15314.08|15234.08|15310.52|15230.52|15314.35|15234.35|15310.52|15230.52|10
1726763060000|2024-09-19 16:24:20|15309.41|15229.41|15309.35|15229.35|15310.1|15230.1|15308.66|15228.66|10
1726763070000|2024-09-19 16:24:30|15309.79|15229.79|15312.43|15232.43|15312.5|15232.5|15309.79|15229.79|10
1726763080000|2024-09-19 16:24:40|15312.7|15232.7|15315.68|15235.68|15315.68|15235.68|15312.61|15232.61|10
1726763090000|2024-09-19 16:24:50|15316.29|15236.29|15315.85|15235.85|15317.73|15237.73|15315.6|15235.6|10
1726763100000|2024-09-19 16:25:00|15316.19|15236.19|15316.48|15236.48|15316.48|15236.48|15315.87|15235.87|10
1726763110000|2024-09-19 16:25:10|15316.78|15236.78|15315.81|15235.81|15317.08|15237.08|15315.81|15235.81|10
1726763120000|2024-09-19 16:25:20|15315.75|15235.75|15316.16|15236.16|15316.23|15236.23|15315.54|15235.54|8
1726763130000|2024-09-19 16:25:30|15315.82|15235.82|15320.75|15240.75|15320.75|15240.75|15315.82|15235.82|10
1726763140000|2024-09-19 16:25:40|15321.82|15241.82|15324.74|15244.74|15324.74|15244.74|15321.75|15241.75|10
1726763150000|2024-09-19 16:25:50|15324.62|15244.62|15327.14|15247.14|15327.14|15247.14|15324.62|15244.62|10
1726763160000|2024-09-19 16:26:00|15327.06|15247.06|15327.21|15247.21|15327.55|15247.55|15326.7|15246.7|10
1726763170000|2024-09-19 16:26:10|15327.61|15247.61|15328.81|15248.81|15328.81|15248.81|15327.47|15247.47|9
1726763180000|2024-09-19 16:26:20|15328.86|15248.86|15332.58|15252.58|15332.58|15252.58|15328.86|15248.86|9
1726763190000|2024-09-19 16:26:30|15332.89|15252.89|15332.78|15252.78|15333.08|15253.08|15332.55|15252.55|9
1726763200000|2024-09-19 16:26:40|15332.57|15252.57|15331.29|15251.29|15332.57|15252.57|15330.61|15250.61|10
1726763210000|2024-09-19 16:26:50|15330.94|15250.94|15330.77|15250.77|15330.94|15250.94|15330.64|15250.64|10
1726763220000|2024-09-19 16:27:00|15330.42|15250.42|15329.28|15249.28|15330.6|15250.6|15329.28|15249.28|10
1726763230000|2024-09-19 16:27:10|15328.94|15248.94|15332.32|15252.32|15332.32|15252.32|15328.94|15248.94|10
1726763240000|2024-09-19 16:27:20|15335.43|15255.43|15340.35|15260.35|15340.35|15260.35|15335.43|15255.43|10
1726763250000|2024-09-19 16:27:30|15340.37|15260.37|15346.96|15266.96|15346.96|15266.96|15340.37|15260.37|10
1726763260000|2024-09-19 16:27:40|15346.95|15266.95|15348.47|15268.47|15348.52|15268.52|15346.41|15266.41|10
1726763270000|2024-09-19 16:27:50|15348.44|15268.44|15347.6|15267.6|15348.44|15268.44|15347.02|15267.02|10
1726763280000|2024-09-19 16:28:00|15347.73|15267.73|15347.85|15267.85|15348.27|15268.27|15347.7|15267.7|9
1726763290000|2024-09-19 16:28:10|15347.86|15267.86|15348.72|15268.72|15349.16|15269.16|15346.12|15266.12|10
1726763300000|2024-09-19 16:28:20|15348.69|15268.69|15348.33|15268.33|15349.5|15269.5|15348.33|15268.33|10
1726763310000|2024-09-19 16:28:30|15348.27|15268.27|15346.11|15266.11|15348.27|15268.27|15345.4|15265.4|9
1726763320000|2024-09-19 16:28:40|15346.2|15266.2|15348.24|15268.24|15348.24|15268.24|15346.07|15266.07|10
1726763330000|2024-09-19 16:28:50|15347.98|15267.98|15347.65|15267.65|15348.05|15268.05|15347.48|15267.48|7
1726763340000|2024-09-19 16:29:00|15347.81|15267.81|15344.65|15264.65|15347.81|15267.81|15344.65|15264.65|10
1726763350000|2024-09-19 16:29:10|15344.47|15264.47|15344.93|15264.93|15345|15265|15344.44|15264.44|9
1726763360000|2024-09-19 16:29:20|15345.56|15265.56|15345.86|15265.86|15345.86|15265.86|15344.33|15264.33|9
1726763370000|2024-09-19 16:29:30|15345.97|15265.97|15345.3|15265.3|15346.69|15266.69|15345.3|15265.3|8
1726763380000|2024-09-19 16:29:40|15345.48|15265.48|15346.25|15266.25|15346.25|15266.25|15344.49|15264.49|10
1726763390000|2024-09-19 16:29:50|15346.72|15266.72|15348.09|15268.09|15348.09|15268.09|15346.71|15266.71|10
1726763400000|2024-09-19 16:30:00|15348.19|15268.19|15347.15|15267.15|15348.71|15268.71|15346.99|15266.99|10
1726763410000|2024-09-19 16:30:10|15347.23|15267.23|15348.91|15268.91|15348.91|15268.91|15346.78|15266.78|10
1726763420000|2024-09-19 16:30:20|15349.52|15269.52|15348.73|15268.73|15349.52|15269.52|15348.39|15268.39|10
1726763430000|2024-09-19 16:30:30|15349.39|15269.39|15349.61|15269.61|15350.63|15270.63|15349.21|15269.21|10
1726763440000|2024-09-19 16:30:40|15349.68|15269.68|15351.8|15271.8|15351.81|15271.81|15349.24|15269.24|10
1726763450000|2024-09-19 16:30:50|15351.54|15271.54|15350.05|15270.05|15351.54|15271.54|15350.05|15270.05|10
1726763460000|2024-09-19 16:31:00|15349.63|15269.63|15347.65|15267.65|15349.63|15269.63|15347.43|15267.43|10
1726763470000|2024-09-19 16:31:10|15346.9|15266.9|15346.73|15266.73|15347.28|15267.28|15346.68|15266.68|10
1726763480000|2024-09-19 16:31:20|15346.77|15266.77|15348.22|15268.22|15348.85|15268.85|15345.43|15265.43|10
1726763490000|2024-09-19 16:31:30|15348.12|15268.12|15350.18|15270.18|15350.18|15270.18|15348.12|15268.12|10
1726763500000|2024-09-19 16:31:40|15350.34|15270.34|15357.63|15277.63|15357.63|15277.63|15350.22|15270.22|10
1726763510000|2024-09-19 16:31:50|15358.81|15278.81|15361.56|15281.56|15362.26|15282.26|15358.81|15278.81|10
1726763520000|2024-09-19 16:32:00|15361.16|15281.16|15364.23|15284.23|15364.23|15284.23|15361.16|15281.16|10
1726763530000|2024-09-19 16:32:10|15365.81|15285.81|15378.14|15298.14|15378.14|15298.14|15365.81|15285.81|10
1726763540000|2024-09-19 16:32:20|15379.12|15299.12|15374.9|15294.9|15379.12|15299.12|15374.04|15294.04|10
1726763550000|2024-09-19 16:32:30|15375.11|15295.11|15382.9|15302.9|15382.9|15302.9|15375.11|15295.11|10
1726763560000|2024-09-19 16:32:40|15378.26|15298.26|15381.14|15301.14|15381.14|15301.14|15378.26|15298.26|10
1726763570000|2024-09-19 16:32:50|15381.33|15301.33|15381.67|15301.67|15381.77|15301.77|15381.08|15301.08|10
1726763580000|2024-09-19 16:33:00|15381.82|15301.82|15382.16|15302.16|15382.73|15302.73|15381.82|15301.82|9
1726763590000|2024-09-19 16:33:10|15381.38|15301.38|15382.17|15302.17|15383.35|15303.35|15381.38|15301.38|10
1726763600000|2024-09-19 16:33:20|15381.66|15301.66|15382.11|15302.11|15382.11|15302.11|15381.4|15301.4|10
1726763610000|2024-09-19 16:33:30|15382.4|15302.4|15381.89|15301.89|15382.88|15302.88|15381.32|15301.32|10
1726763620000|2024-09-19 16:33:40|15382.06|15302.06|15372.87|15292.87|15382.06|15302.06|15372.64|15292.64|10
1726763630000|2024-09-19 16:33:50|15372.73|15292.73|15373.72|15293.72|15373.73|15293.73|15372.07|15292.07|10
1726763640000|2024-09-19 16:34:00|15373.63|15293.63|15374.04|15294.04|15375.11|15295.11|15373.48|15293.48|10
1726763650000|2024-09-19 16:34:10|15373.65|15293.65|15370.75|15290.75|15373.65|15293.65|15370.75|15290.75|10
1726763660000|2024-09-19 16:34:20|15371.13|15291.13|15372.15|15292.15|15372.15|15292.15|15371.02|15291.02|9
1726763670000|2024-09-19 16:34:30|15371.98|15291.98|15374.62|15294.62|15374.62|15294.62|15371.77|15291.77|8
1726763680000|2024-09-19 16:34:40|15375.94|15295.94|15376.33|15296.33|15377.6|15297.6|15375.94|15295.94|10
1726763690000|2024-09-19 16:34:50|15376.92|15296.92|15380.33|15300.33|15380.33|15300.33|15376.92|15296.92|10
1726763700000|2024-09-19 16:35:00|15381.28|15301.28|15382.15|15302.15|15382.7|15302.7|15380.71|15300.71|10
1726763710000|2024-09-19 16:35:10|15382.05|15302.05|15383.1|15303.1|15383.1|15303.1|15382.05|15302.05|10
1726763720000|2024-09-19 16:35:20|15383.24|15303.24|15382.74|15302.74|15383.24|15303.24|15382.36|15302.36|10
1726763730000|2024-09-19 16:35:30|15382.5|15302.5|15383|15303|15383.21|15303.21|15382.41|15302.41|10
1726763740000|2024-09-19 16:35:40|15382.64|15302.64|15383.33|15303.33|15383.33|15303.33|15382.43|15302.43|9
1726763750000|2024-09-19 16:35:50|15382.77|15302.77|15383.59|15303.59|15385.87|15305.87|15382.76|15302.76|10
1726763760000|2024-09-19 16:36:00|15383.34|15303.34|15384.52|15304.52|15384.67|15304.67|15383.34|15303.34|9
1726763770000|2024-09-19 16:36:10|15385.01|15305.01|15388.92|15308.92|15388.92|15308.92|15385.01|15305.01|10
1726763780000|2024-09-19 16:36:20|15388.38|15308.38|15388|15308|15389.08|15309.08|15387.68|15307.68|9
1726763790000|2024-09-19 16:36:30|15387.82|15307.82|15389.14|15309.14|15389.14|15309.14|15387.5|15307.5|10
1726763800000|2024-09-19 16:36:40|15389.1|15309.1|15388.82|15308.82|15389.48|15309.48|15388.82|15308.82|9
1726763810000|2024-09-19 16:36:50|15389.07|15309.07|15390.39|15310.39|15390.39|15310.39|15389.07|15309.07|10
1726763820000|2024-09-19 16:37:00|15390.65|15310.65|15390.76|15310.76|15390.76|15310.76|15390.12|15310.12|10
1726763830000|2024-09-19 16:37:10|15390.79|15310.79|15391.85|15311.85|15391.85|15311.85|15390.79|15310.79|9
1726763840000|2024-09-19 16:37:20|15392.4|15312.4|15393.45|15313.45|15393.64|15313.64|15392.16|15312.16|10
1726763850000|2024-09-19 16:37:30|15393.33|15313.33|15394.18|15314.18|15394.18|15314.18|15392.54|15312.54|10
1726763860000|2024-09-19 16:37:40|15395.11|15315.11|15392.74|15312.74|15395.54|15315.54|15392.74|15312.74|9
1726763870000|2024-09-19 16:37:50|15392.68|15312.68|15390.52|15310.52|15392.68|15312.68|15390.31|15310.31|9
1726763880000|2024-09-19 16:38:00|15390.29|15310.29|15389.06|15309.06|15390.29|15310.29|15388.92|15308.92|10
1726763890000|2024-09-19 16:38:10|15388.21|15308.21|15387.42|15307.42|15388.21|15308.21|15387.28|15307.28|10
1726763900000|2024-09-19 16:38:20|15387.2|15307.2|15387.68|15307.68|15388.78|15308.78|15387.2|15307.2|10
1726763910000|2024-09-19 16:38:30|15387.53|15307.53|15388.54|15308.54|15388.54|15308.54|15386.46|15306.46|10
1726763920000|2024-09-19 16:38:40|15389.08|15309.08|15393.23|15313.23|15393.23|15313.23|15389.08|15309.08|10
1726763930000|2024-09-19 16:38:50|15393.15|15313.15|15391.59|15311.59|15393.9|15313.9|15391.59|15311.59|10
1726763940000|2024-09-19 16:39:00|15391.5|15311.5|15389.68|15309.68|15391.52|15311.52|15389.39|15309.39|10
1726763950000|2024-09-19 16:39:10|15389.65|15309.65|15389.84|15309.84|15390.21|15310.21|15389.65|15309.65|10
1726763960000|2024-09-19 16:39:20|15389.29|15309.29|15389.5|15309.5|15389.65|15309.65|15389.27|15309.27|10
1726763970000|2024-09-19 16:39:30|15389.51|15309.51|15387.94|15307.94|15389.51|15309.51|15387.94|15307.94|10
1726763980000|2024-09-19 16:39:40|15387.47|15307.47|15388.79|15308.79|15389.71|15309.71|15387.47|15307.47|10
1726763990000|2024-09-19 16:39:50|15388.58|15308.58|15387.9|15307.9|15388.63|15308.63|15387.78|15307.78|9
1726764000000|2024-09-19 16:40:00|15388.37|15308.37|15387.72|15307.72|15388.37|15308.37|15387.36|15307.36|10
1726764010000|2024-09-19 16:40:10|15387.67|15307.67|15382.84|15302.84|15387.67|15307.67|15382.76|15302.76|9
1726764020000|2024-09-19 16:40:20|15383.01|15303.01|15385.24|15305.24|15385.29|15305.29|15382.43|15302.43|10
1726764030000|2024-09-19 16:40:30|15385|15305|15385.58|15305.58|15385.58|15305.58|15384.71|15304.71|10
1726764040000|2024-09-19 16:40:40|15385.89|15305.89|15386.88|15306.88|15387.09|15307.09|15385.89|15305.89|10
1726764050000|2024-09-19 16:40:50|15387.11|15307.11|15388.38|15308.38|15389.06|15309.06|15386.72|15306.72|10
1726764060000|2024-09-19 16:41:00|15388.29|15308.29|15382.97|15302.97|15388.29|15308.29|15382.63|15302.63|10
1726764070000|2024-09-19 16:41:10|15383.11|15303.11|15378.09|15298.09|15383.11|15303.11|15378.09|15298.09|10
1726764080000|2024-09-19 16:41:20|15378.16|15298.16|15378.37|15298.37|15378.37|15298.37|15377.97|15297.97|10
1726764090000|2024-09-19 16:41:30|15378.58|15298.58|15378.42|15298.42|15378.58|15298.58|15377.54|15297.54|10
1726764100000|2024-09-19 16:41:40|15378.27|15298.27|15375.88|15295.88|15378.66|15298.66|15375.88|15295.88|10
1726764110000|2024-09-19 16:41:50|15376.12|15296.12|15376.57|15296.57|15376.82|15296.82|15376.08|15296.08|7
1726764120000|2024-09-19 16:42:00|15376.51|15296.51|15378.86|15298.86|15378.86|15298.86|15376.51|15296.51|10
1726764130000|2024-09-19 16:42:10|15378.67|15298.67|15382.35|15302.35|15382.41|15302.41|15378.67|15298.67|10
1726764140000|2024-09-19 16:42:20|15382.79|15302.79|15384.54|15304.54|15384.54|15304.54|15382.63|15302.63|10
1726764150000|2024-09-19 16:42:30|15384.24|15304.24|15385.17|15305.17|15385.17|15305.17|15384.24|15304.24|10
1726764160000|2024-09-19 16:42:40|15384.89|15304.89|15383.8|15303.8|15385.51|15305.51|15383.8|15303.8|8
1726764170000|2024-09-19 16:42:50|15383.33|15303.33|15381.64|15301.64|15383.33|15303.33|15381.64|15301.64|10
1726764180000|2024-09-19 16:43:00|15381.56|15301.56|15380.38|15300.38|15381.67|15301.67|15380.38|15300.38|10
1726764190000|2024-09-19 16:43:10|15379.77|15299.77|15380.06|15300.06|15380.06|15300.06|15379.4|15299.4|10
1726764200000|2024-09-19 16:43:20|15380.2|15300.2|15383.69|15303.69|15383.87|15303.87|15380.2|15300.2|10
1726764210000|2024-09-19 16:43:30|15384.03|15304.03|15385.4|15305.4|15385.4|15305.4|15383.86|15303.86|9
1726764220000|2024-09-19 16:43:40|15385.63|15305.63|15388.75|15308.75|15388.86|15308.86|15385.63|15305.63|10
1726764230000|2024-09-19 16:43:50|15388.8|15308.8|15388.09|15308.09|15388.92|15308.92|15387.76|15307.76|10
1726764240000|2024-09-19 16:44:00|15387.6|15307.6|15386.45|15306.45|15387.6|15307.6|15386.45|15306.45|9
1726764250000|2024-09-19 16:44:10|15386.72|15306.72|15387.61|15307.61|15387.73|15307.73|15386.69|15306.69|10
1726764260000|2024-09-19 16:44:20|15387.55|15307.55|15387.8|15307.8|15388.34|15308.34|15387.32|15307.32|10
1726764270000|2024-09-19 16:44:30|15388.25|15308.25|15388.35|15308.35|15388.43|15308.43|15388.13|15308.13|9
1726764280000|2024-09-19 16:44:40|15388.31|15308.31|15388.02|15308.02|15388.31|15308.31|15387.98|15307.98|7
1726764290000|2024-09-19 16:44:50|15388.08|15308.08|15387.84|15307.84|15388.17|15308.17|15387.47|15307.47|9
1726764300000|2024-09-19 16:45:00|15387.81|15307.81|15383.93|15303.93|15388.01|15308.01|15383.93|15303.93|10
1726764310000|2024-09-19 16:45:10|15383.64|15303.64|15381.76|15301.76|15384.02|15304.02|15381.76|15301.76|10
1726764320000|2024-09-19 16:45:20|15381.58|15301.58|15381.11|15301.11|15381.9|15301.9|15381.11|15301.11|9
1726764330000|2024-09-19 16:45:30|15381.29|15301.29|15381.37|15301.37|15381.71|15301.71|15380.64|15300.64|10
1726764340000|2024-09-19 16:45:40|15381.29|15301.29|15384.56|15304.56|15384.56|15304.56|15381.29|15301.29|10
1726764350000|2024-09-19 16:45:50|15385.66|15305.66|15385.71|15305.71|15385.71|15305.71|15385.22|15305.22|8
1726764360000|2024-09-19 16:46:00|15385.99|15305.99|15391.84|15311.84|15391.84|15311.84|15385.99|15305.99|10
1726764370000|2024-09-19 16:46:10|15392.04|15312.04|15394.4|15314.4|15394.64|15314.64|15392.03|15312.03|10
1726764380000|2024-09-19 16:46:20|15393.59|15313.59|15394.93|15314.93|15394.93|15314.93|15393.59|15313.59|10
1726764390000|2024-09-19 16:46:30|15395.18|15315.18|15399.16|15319.16|15399.16|15319.16|15395.18|15315.18|10
1726764400000|2024-09-19 16:46:40|15400.05|15320.05|15401.9|15321.9|15401.9|15321.9|15400.05|15320.05|10
1726764410000|2024-09-19 16:46:50|15402.09|15322.09|15404.39|15324.39|15404.39|15324.39|15402.09|15322.09|10
1726764420000|2024-09-19 16:47:00|15404.44|15324.44|15404.17|15324.17|15404.48|15324.48|15403.8|15323.8|10
1726764430000|2024-09-19 16:47:10|15404.27|15324.27|15406.46|15326.46|15406.46|15326.46|15404.16|15324.16|10
1726764440000|2024-09-19 16:47:20|15406.69|15326.69|15407.2|15327.2|15407.26|15327.26|15406.64|15326.64|10
1726764450000|2024-09-19 16:47:30|15407.28|15327.28|15407.94|15327.94|15408.4|15328.4|15407.28|15327.28|10
1726764460000|2024-09-19 16:47:40|15407.29|15327.29|15405.04|15325.04|15407.29|15327.29|15405.04|15325.04|10
1726764470000|2024-09-19 16:47:50|15404.67|15324.67|15403.34|15323.34|15404.67|15324.67|15403.23|15323.23|10
1726764480000|2024-09-19 16:48:00|15403.36|15323.36|15401.65|15321.65|15403.36|15323.36|15401.65|15321.65|10
1726764490000|2024-09-19 16:48:10|15401.82|15321.82|15398.73|15318.73|15401.82|15321.82|15398.73|15318.73|10
1726764500000|2024-09-19 16:48:20|15398.66|15318.66|15396.58|15316.58|15398.66|15318.66|15396.58|15316.58|10
1726764510000|2024-09-19 16:48:30|15396.65|15316.65|15397.09|15317.09|15397.14|15317.14|15396.33|15316.33|10
1726764520000|2024-09-19 16:48:40|15396.89|15316.89|15396.84|15316.84|15397.49|15317.49|15396.7|15316.7|10
1726764530000|2024-09-19 16:48:50|15396.93|15316.93|15397.91|15317.91|15397.91|15317.91|15396.7|15316.7|10
1726764540000|2024-09-19 16:49:00|15398.05|15318.05|15400.5|15320.5|15400.69|15320.69|15398.05|15318.05|10
1726764550000|2024-09-19 16:49:10|15400.51|15320.51|15402.28|15322.28|15402.94|15322.94|15400.51|15320.51|10
1726764560000|2024-09-19 16:49:20|15402.15|15322.15|15402.4|15322.4|15402.58|15322.58|15401.37|15321.37|10
1726764570000|2024-09-19 16:49:30|15402.41|15322.41|15403.43|15323.43|15403.55|15323.55|15402.41|15322.41|9
1726764580000|2024-09-19 16:49:40|15403.28|15323.28|15406.26|15326.26|15406.26|15326.26|15403.28|15323.28|9
1726764590000|2024-09-19 16:49:50|15406.17|15326.17|15405.61|15325.61|15406.49|15326.49|15405.61|15325.61|10
1726764600000|2024-09-19 16:50:00|15405.46|15325.46|15405.95|15325.95|15405.95|15325.95|15404.95|15324.95|10
1726764610000|2024-09-19 16:50:10|15405.92|15325.92|15405.31|15325.31|15406.11|15326.11|15405.27|15325.27|10
1726764620000|2024-09-19 16:50:20|15405.06|15325.06|15403.72|15323.72|15405.06|15325.06|15403.46|15323.46|10
1726764630000|2024-09-19 16:50:30|15403.41|15323.41|15403.53|15323.53|15403.57|15323.57|15403.39|15323.39|7
1726764640000|2024-09-19 16:50:40|15403.95|15323.95|15406.02|15326.02|15406.02|15326.02|15403.95|15323.95|9
1726764650000|2024-09-19 16:50:50|15405.76|15325.76|15408.16|15328.16|15408.16|15328.16|15405.76|15325.76|10
1726764660000|2024-09-19 16:51:00|15408.32|15328.32|15408.49|15328.49|15410.13|15330.13|15408.32|15328.32|10
1726764670000|2024-09-19 16:51:10|15408.42|15328.42|15408.96|15328.96|15409.74|15329.74|15408.42|15328.42|10
1726764680000|2024-09-19 16:51:20|15408.47|15328.47|15409.98|15329.98|15410|15330|15408.42|15328.42|10
1726764690000|2024-09-19 16:51:30|15410|15330|15408.43|15328.43|15410.1|15330.1|15408.43|15328.43|10
1726764700000|2024-09-19 16:51:40|15406.47|15326.47|15404.5|15324.5|15406.47|15326.47|15404.5|15324.5|10
1726764710000|2024-09-19 16:51:50|15404.81|15324.81|15405.22|15325.22|15405.58|15325.58|15404.81|15324.81|10
1726764720000|2024-09-19 16:52:00|15404.81|15324.81|15405.66|15325.66|15405.66|15325.66|15403.86|15323.86|10
1726764730000|2024-09-19 16:52:10|15405.62|15325.62|15405.38|15325.38|15405.72|15325.72|15405.19|15325.19|10
1726764740000|2024-09-19 16:52:20|15405.34|15325.34|15405.41|15325.41|15405.41|15325.41|15404.66|15324.66|10
1726764750000|2024-09-19 16:52:30|15405.51|15325.51|15405.82|15325.82|15406.18|15326.18|15405.43|15325.43|10
1726764760000|2024-09-19 16:52:40|15405.75|15325.75|15405.34|15325.34|15405.75|15325.75|15405.12|15325.12|10
1726764770000|2024-09-19 16:52:50|15405.3|15325.3|15406.24|15326.24|15406.24|15326.24|15405.3|15325.3|10
1726764780000|2024-09-19 16:53:00|15406.1|15326.1|15408.65|15328.65|15409.15|15329.15|15405.83|15325.83|10
1726764790000|2024-09-19 16:53:10|15408.84|15328.84|15420.64|15340.64|15420.64|15340.64|15408.6|15328.6|10
1726764800000|2024-09-19 16:53:20|15420.67|15340.67|15427.13|15347.13|15427.13|15347.13|15420.65|15340.65|10
1726764810000|2024-09-19 16:53:30|15426.42|15346.42|15422.48|15342.48|15427.18|15347.18|15422.48|15342.48|10
1726764820000|2024-09-19 16:53:40|15422.77|15342.77|15425.76|15345.76|15425.76|15345.76|15422.77|15342.77|10
1726764830000|2024-09-19 16:53:50|15426.34|15346.34|15424.17|15344.17|15426.9|15346.9|15424.12|15344.12|10
1726764840000|2024-09-19 16:54:00|15423.82|15343.82|15422.1|15342.1|15423.82|15343.82|15422.1|15342.1|10
1726764850000|2024-09-19 16:54:10|15420.99|15340.99|15422.97|15342.97|15423.39|15343.39|15420.99|15340.99|10
1726764860000|2024-09-19 16:54:20|15423.23|15343.23|15421.65|15341.65|15423.23|15343.23|15421.65|15341.65|9
1726764870000|2024-09-19 16:54:30|15422.59|15342.59|15423.32|15343.32|15423.55|15343.55|15422.59|15342.59|9
1726764880000|2024-09-19 16:54:40|15423.23|15343.23|15425.6|15345.6|15425.6|15345.6|15423.23|15343.23|10
1726764890000|2024-09-19 16:54:50|15426.14|15346.14|15425.99|15345.99|15426.14|15346.14|15425.41|15345.41|10
1726764900000|2024-09-19 16:55:00|15426|15346|15425.89|15345.89|15426.14|15346.14|15425.59|15345.59|10
1726764910000|2024-09-19 16:55:10|15425.52|15345.52|15431.28|15351.28|15431.28|15351.28|15425.39|15345.39|10
1726764920000|2024-09-19 16:55:20|15430.69|15350.69|15428.94|15348.94|15430.69|15350.69|15428.94|15348.94|10
1726764930000|2024-09-19 16:55:30|15428.49|15348.49|15423.02|15343.02|15428.49|15348.49|15422.56|15342.56|10
1726764940000|2024-09-19 16:55:40|15423.11|15343.11|15416.7|15336.7|15423.11|15343.11|15416.7|15336.7|10
1726764950000|2024-09-19 16:55:50|15416.31|15336.31|15413.87|15333.87|15416.31|15336.31|15413.06|15333.06|10
1726764960000|2024-09-19 16:56:00|15413.91|15333.91|15417.03|15337.03|15417.03|15337.03|15413.23|15333.23|10
1726764970000|2024-09-19 16:56:10|15417.2|15337.2|15405.52|15325.52|15417.2|15337.2|15405.52|15325.52|10
1726764980000|2024-09-19 16:56:20|15405.29|15325.29|15403.58|15323.58|15405.29|15325.29|15402.52|15322.52|9
1726764990000|2024-09-19 16:56:30|15403.16|15323.16|15405.06|15325.06|15405.06|15325.06|15402.42|15322.42|10
1726765000000|2024-09-19 16:56:40|15405.09|15325.09|15404.84|15324.84|15405.35|15325.35|15404.49|15324.49|10
1726765010000|2024-09-19 16:56:50|15405.87|15325.87|15405.39|15325.39|15405.87|15325.87|15405.29|15325.29|10
1726765020000|2024-09-19 16:57:00|15405.67|15325.67|15402.81|15322.81|15405.67|15325.67|15402.81|15322.81|10
1726765030000|2024-09-19 16:57:10|15402.78|15322.78|15398.37|15318.37|15402.78|15322.78|15398.37|15318.37|10
1726765040000|2024-09-19 16:57:20|15398.25|15318.25|15398.04|15318.04|15398.36|15318.36|15397.5|15317.5|10
1726765050000|2024-09-19 16:57:30|15397.93|15317.93|15398.43|15318.43|15398.43|15318.43|15397.41|15317.41|10
1726765060000|2024-09-19 16:57:40|15399.11|15319.11|15399.92|15319.92|15400.03|15320.03|15398.91|15318.91|10
1726765070000|2024-09-19 16:57:50|15400.67|15320.67|15401.53|15321.53|15401.54|15321.54|15400.67|15320.67|10
1726765080000|2024-09-19 16:58:00|15402.23|15322.23|15401.71|15321.71|15403.49|15323.49|15401.71|15321.71|10
1726765090000|2024-09-19 16:58:10|15402.15|15322.15|15397.87|15317.87|15402.25|15322.25|15397.87|15317.87|10
1726765100000|2024-09-19 16:58:20|15398.4|15318.4|15395.21|15315.21|15399.16|15319.16|15395.21|15315.21|10
1726765110000|2024-09-19 16:58:30|15395.18|15315.18|15391.99|15311.99|15395.18|15315.18|15391.99|15311.99|10
1726765120000|2024-09-19 16:58:40|15392.21|15312.21|15391.07|15311.07|15392.21|15312.21|15390.75|15310.75|10
1726765130000|2024-09-19 16:58:50|15391.09|15311.09|15384.95|15304.95|15391.09|15311.09|15384.95|15304.95|9
1726765140000|2024-09-19 16:59:00|15384.59|15304.59|15382.1|15302.1|15384.83|15304.83|15381.48|15301.48|10
1726765150000|2024-09-19 16:59:10|15381.88|15301.88|15383.27|15303.27|15383.27|15303.27|15381.88|15301.88|10
1726765160000|2024-09-19 16:59:20|15383.49|15303.49|15388.22|15308.22|15388.22|15308.22|15383.49|15303.49|10
1726765170000|2024-09-19 16:59:30|15388.42|15308.42|15388.99|15308.99|15389.02|15309.02|15388.42|15308.42|10
1726765180000|2024-09-19 16:59:40|15388.63|15308.63|15389.57|15309.57|15389.57|15309.57|15388.63|15308.63|9
1726765190000|2024-09-19 16:59:50|15389.68|15309.68|15393.18|15313.18|15393.5|15313.5|15389.6|15309.6|10
1726765200000|2024-09-19 17:00:00|15393.37|15313.37|15394.1|15314.1|15394.1|15314.1|15392.07|15312.07|9
1726765210000|2024-09-19 17:00:10|15393.85|15313.85|15398.8|15318.8|15398.8|15318.8|15393.85|15313.85|10
1726765220000|2024-09-19 17:00:20|15399.35|15319.35|15407.33|15327.33|15407.33|15327.33|15399.35|15319.35|10
1726765230000|2024-09-19 17:00:30|15407.4|15327.4|15408.87|15328.87|15408.87|15328.87|15407.4|15327.4|10
1726765240000|2024-09-19 17:00:40|15409.39|15329.39|15411.59|15331.59|15411.59|15331.59|15409.39|15329.39|10
1726765250000|2024-09-19 17:00:50|15411.44|15331.44|15411.05|15331.05|15411.57|15331.57|15410.58|15330.58|10
1726765260000|2024-09-19 17:01:00|15410.37|15330.37|15411.35|15331.35|15411.35|15331.35|15410.22|15330.22|10
1726765270000|2024-09-19 17:01:10|15411.72|15331.72|15409.96|15329.96|15411.86|15331.86|15409.71|15329.71|10
1726765280000|2024-09-19 17:01:20|15410.33|15330.33|15409.67|15329.67|15410.33|15330.33|15409.08|15329.08|10
1726765290000|2024-09-19 17:01:30|15409.97|15329.97|15411.53|15331.53|15411.91|15331.91|15409.95|15329.95|10
1726765300000|2024-09-19 17:01:40|15412.05|15332.05|15416.03|15336.03|15416.03|15336.03|15410.78|15330.78|10
1726765310000|2024-09-19 17:01:50|15415.72|15335.72|15419.71|15339.71|15419.71|15339.71|15415.43|15335.43|10
1726765320000|2024-09-19 17:02:00|15419.91|15339.91|15419.83|15339.83|15420.17|15340.17|15419.62|15339.62|10
1726765330000|2024-09-19 17:02:10|15419.81|15339.81|15421.43|15341.43|15421.76|15341.76|15419.71|15339.71|10
1726765340000|2024-09-19 17:02:20|15423.97|15343.97|15425.01|15345.01|15425.01|15345.01|15423.81|15343.81|10
1726765350000|2024-09-19 17:02:30|15425.45|15345.45|15427.32|15347.32|15428.65|15348.65|15425.45|15345.45|10
1726765360000|2024-09-19 17:02:40|15426.37|15346.37|15423.74|15343.74|15426.37|15346.37|15423.74|15343.74|10
1726765370000|2024-09-19 17:02:50|15423.55|15343.55|15420.19|15340.19|15423.55|15343.55|15420.19|15340.19|10
1726765380000|2024-09-19 17:03:00|15420.09|15340.09|15419.76|15339.76|15420.09|15340.09|15418.07|15338.07|10
1726765390000|2024-09-19 17:03:10|15420.22|15340.22|15419.91|15339.91|15420.27|15340.27|15418.92|15338.92|10
1726765400000|2024-09-19 17:03:20|15420.19|15340.19|15424.09|15344.09|15424.09|15344.09|15420.19|15340.19|9
1726765410000|2024-09-19 17:03:30|15423.98|15343.98|15423.14|15343.14|15424.18|15344.18|15422.75|15342.75|10
1726765420000|2024-09-19 17:03:40|15423.18|15343.18|15424.66|15344.66|15424.98|15344.98|15421.59|15341.59|9
1726765430000|2024-09-19 17:03:50|15424.45|15344.45|15425.65|15345.65|15425.65|15345.65|15424.21|15344.21|10
1726765440000|2024-09-19 17:04:00|15424.8|15344.8|15425.1|15345.1|15425.24|15345.24|15424.18|15344.18|10
1726765450000|2024-09-19 17:04:10|15424.92|15344.92|15425.89|15345.89|15426.54|15346.54|15424.92|15344.92|9
1726765460000|2024-09-19 17:04:20|15424.99|15344.99|15421.14|15341.14|15427.46|15347.46|15420.28|15340.28|10
1726765470000|2024-09-19 17:04:30|15421.08|15341.08|15420.57|15340.57|15421.09|15341.09|15420.23|15340.23|10
1726765480000|2024-09-19 17:04:40|15420.17|15340.17|15421.12|15341.12|15421.44|15341.44|15420.17|15340.17|10
1726765490000|2024-09-19 17:04:50|15421.61|15341.61|15421.44|15341.44|15422.32|15342.32|15421.15|15341.15|10
1726765500000|2024-09-19 17:05:00|15421.62|15341.62|15420.94|15340.94|15421.62|15341.62|15420.52|15340.52|10
1726765510000|2024-09-19 17:05:10|15420.78|15340.78|15414.29|15334.29|15420.78|15340.78|15414.29|15334.29|10
1726765520000|2024-09-19 17:05:20|15414.53|15334.53|15414.88|15334.88|15414.88|15334.88|15413.41|15333.41|10
1726765530000|2024-09-19 17:05:30|15415.56|15335.56|15416.7|15336.7|15416.73|15336.73|15415.56|15335.56|10
1726765540000|2024-09-19 17:05:40|15416.57|15336.57|15417.1|15337.1|15417.24|15337.24|15416.3|15336.3|10
1726765550000|2024-09-19 17:05:50|15417.18|15337.18|15421.26|15341.26|15421.26|15341.26|15417.18|15337.18|10
1726765560000|2024-09-19 17:06:00|15421.85|15341.85|15423.85|15343.85|15424.82|15344.82|15421.85|15341.85|10
1726765570000|2024-09-19 17:06:10|15422.99|15342.99|15422.55|15342.55|15424.5|15344.5|15422.55|15342.55|10
1726765580000|2024-09-19 17:06:20|15421.88|15341.88|15419.08|15339.08|15421.88|15341.88|15418.73|15338.73|10
1726765590000|2024-09-19 17:06:30|15418.19|15338.19|15413.53|15333.53|15418.19|15338.19|15413.53|15333.53|10
1726765600000|2024-09-19 17:06:40|15413.5|15333.5|15414.14|15334.14|15414.14|15334.14|15413.5|15333.5|10
1726765610000|2024-09-19 17:06:50|15413.85|15333.85|15413.42|15333.42|15414.09|15334.09|15413.42|15333.42|10
1726765620000|2024-09-19 17:07:00|15413.14|15333.14|15408.35|15328.35|15413.73|15333.73|15408.35|15328.35|10
1726765630000|2024-09-19 17:07:10|15407.49|15327.49|15407.81|15327.81|15408.22|15328.22|15405.89|15325.89|10
1726765640000|2024-09-19 17:07:20|15407.65|15327.65|15410.03|15330.03|15410.03|15330.03|15407.65|15327.65|10
1726765650000|2024-09-19 17:07:30|15410.39|15330.39|15412.83|15332.83|15412.83|15332.83|15410.14|15330.14|10
1726765660000|2024-09-19 17:07:40|15413.6|15333.6|15414.96|15334.96|15414.96|15334.96|15413.6|15333.6|10
1726765670000|2024-09-19 17:07:50|15415.11|15335.11|15418.06|15338.06|15418.06|15338.06|15415.11|15335.11|10
1726765680000|2024-09-19 17:08:00|15418.34|15338.34|15416.61|15336.61|15418.65|15338.65|15416.61|15336.61|10
1726765690000|2024-09-19 17:08:10|15416.39|15336.39|15417.8|15337.8|15417.8|15337.8|15416.39|15336.39|10
1726765700000|2024-09-19 17:08:20|15417.87|15337.87|15419.17|15339.17|15419.17|15339.17|15417.87|15337.87|10
1726765710000|2024-09-19 17:08:30|15418.6|15338.6|15418.59|15338.59|15418.62|15338.62|15417.66|15337.66|10
1726765720000|2024-09-19 17:08:40|15418.71|15338.71|15415.46|15335.46|15418.75|15338.75|15415.46|15335.46|10
1726765730000|2024-09-19 17:08:50|15415.65|15335.65|15413.57|15333.57|15415.65|15335.65|15413.37|15333.37|9
1726765740000|2024-09-19 17:09:00|15412.28|15332.28|15408.78|15328.78|15412.89|15332.89|15408.74|15328.74|10
1726765750000|2024-09-19 17:09:10|15409.01|15329.01|15407.3|15327.3|15409.01|15329.01|15407.3|15327.3|10
1726765760000|2024-09-19 17:09:20|15407.73|15327.73|15407.88|15327.88|15407.88|15327.88|15406.74|15326.74|10
1726765770000|2024-09-19 17:09:30|15408.1|15328.1|15409.24|15329.24|15409.24|15329.24|15408.1|15328.1|10
1726765780000|2024-09-19 17:09:40|15409.27|15329.27|15407.58|15327.58|15409.51|15329.51|15407.51|15327.51|10
1726765790000|2024-09-19 17:09:50|15407.28|15327.28|15407.59|15327.59|15407.85|15327.85|15407.28|15327.28|9
1726765800000|2024-09-19 17:10:00|15407.64|15327.64|15403.9|15323.9|15407.64|15327.64|15403.9|15323.9|10
1726765810000|2024-09-19 17:10:10|15403.15|15323.15|15399.39|15319.39|15403.15|15323.15|15399.39|15319.39|10
1726765820000|2024-09-19 17:10:20|15397.93|15317.93|15395.24|15315.24|15397.99|15317.99|15395.24|15315.24|10
1726765830000|2024-09-19 17:10:30|15394.69|15314.69|15392.19|15312.19|15394.69|15314.69|15392.19|15312.19|10
1726765840000|2024-09-19 17:10:40|15392.16|15312.16|15393.58|15313.58|15393.58|15313.58|15392.05|15312.05|10
1726765850000|2024-09-19 17:10:50|15393|15313|15395.8|15315.8|15396.14|15316.14|15393|15313|10
1726765860000|2024-09-19 17:11:00|15395.99|15315.99|15394.9|15314.9|15396.26|15316.26|15394.9|15314.9|10
1726765870000|2024-09-19 17:11:10|15395.18|15315.18|15396.7|15316.7|15396.7|15316.7|15394.94|15314.94|10
1726765880000|2024-09-19 17:11:20|15397.07|15317.07|15397.24|15317.24|15397.32|15317.32|15396.54|15316.54|10
1726765890000|2024-09-19 17:11:30|15397.31|15317.31|15397.74|15317.74|15397.86|15317.86|15397.07|15317.07|10
1726765900000|2024-09-19 17:11:40|15397.42|15317.42|15397.73|15317.73|15397.73|15317.73|15397.33|15317.33|9
1726765910000|2024-09-19 17:11:50|15398.12|15318.12|15399.81|15319.81|15400.02|15320.02|15398.12|15318.12|10
1726765920000|2024-09-19 17:12:00|15399.84|15319.84|15400.38|15320.38|15400.75|15320.75|15399.83|15319.83|10
1726765930000|2024-09-19 17:12:10|15400.37|15320.37|15400.7|15320.7|15401.09|15321.09|15400.37|15320.37|9
1726765940000|2024-09-19 17:12:20|15400.71|15320.71|15389.8|15309.8|15400.71|15320.71|15389.8|15309.8|9
1726765950000|2024-09-19 17:12:30|15388.28|15308.28|15380.61|15300.61|15388.28|15308.28|15380.61|15300.61|10
1726765960000|2024-09-19 17:12:40|15380.35|15300.35|15379.24|15299.24|15380.35|15300.35|15379.18|15299.18|9
1726765970000|2024-09-19 17:12:50|15379.28|15299.28|15376.97|15296.97|15379.36|15299.36|15376.97|15296.97|10
1726765980000|2024-09-19 17:13:00|15377.03|15297.03|15376.15|15296.15|15377.03|15297.03|15376.06|15296.06|10
1726765990000|2024-09-19 17:13:10|15375.72|15295.72|15370.58|15290.58|15375.72|15295.72|15370.58|15290.58|10
1726766000000|2024-09-19 17:13:20|15370.43|15290.43|15370.48|15290.48|15371.45|15291.45|15368.74|15288.74|10
1726766010000|2024-09-19 17:13:30|15370.57|15290.57|15368.2|15288.2|15370.64|15290.64|15367.48|15287.48|10
1726766020000|2024-09-19 17:13:40|15368.23|15288.23|15370.96|15290.96|15371.43|15291.43|15368.23|15288.23|10
1726766030000|2024-09-19 17:13:50|15370.61|15290.61|15370.36|15290.36|15370.61|15290.61|15369.14|15289.14|10
1726766040000|2024-09-19 17:14:00|15370.35|15290.35|15368.73|15288.73|15370.35|15290.35|15368.72|15288.72|10
1726766050000|2024-09-19 17:14:10|15368.02|15288.02|15363.85|15283.85|15368.02|15288.02|15363.85|15283.85|10
1726766060000|2024-09-19 17:14:20|15363.25|15283.25|15362.35|15282.35|15363.38|15283.38|15361.53|15281.53|10
1726766070000|2024-09-19 17:14:30|15362.87|15282.87|15360.63|15280.63|15363.26|15283.26|15360.63|15280.63|10
1726766080000|2024-09-19 17:14:40|15360.14|15280.14|15360.08|15280.08|15360.2|15280.2|15359.75|15279.75|10
1726766090000|2024-09-19 17:14:50|15360.04|15280.04|15359.51|15279.51|15360.25|15280.25|15359.51|15279.51|9
1726766100000|2024-09-19 17:15:00|15358.97|15278.97|15353.58|15273.58|15358.97|15278.97|15353.58|15273.58|8
1726766110000|2024-09-19 17:15:10|15352.63|15272.63|15351.57|15271.57|15352.63|15272.63|15349.46|15269.46|10
1726766120000|2024-09-19 17:15:20|15352.08|15272.08|15357.6|15277.6|15357.6|15277.6|15352|15272|10
1726766130000|2024-09-19 17:15:30|15357.56|15277.56|15363.53|15283.53|15363.53|15283.53|15357.56|15277.56|10
1726766140000|2024-09-19 17:15:40|15363.42|15283.42|15364.66|15284.66|15364.78|15284.78|15363.42|15283.42|10
1726766150000|2024-09-19 17:15:50|15364.53|15284.53|15365.51|15285.51|15365.58|15285.58|15364.47|15284.47|10
1726766160000|2024-09-19 17:16:00|15365.56|15285.56|15365.22|15285.22|15365.92|15285.92|15364.11|15284.11|10
1726766170000|2024-09-19 17:16:10|15365.2|15285.2|15363.36|15283.36|15366.21|15286.21|15363.11|15283.11|10
1726766180000|2024-09-19 17:16:20|15363.35|15283.35|15364.1|15284.1|15364.15|15284.15|15363.26|15283.26|10
1726766190000|2024-09-19 17:16:30|15364.2|15284.2|15364.61|15284.61|15364.68|15284.68|15364.2|15284.2|10
1726766200000|2024-09-19 17:16:40|15364.67|15284.67|15364.68|15284.68|15364.74|15284.74|15364.24|15284.24|10
1726766210000|2024-09-19 17:16:50|15365.03|15285.03|15368.67|15288.67|15368.67|15288.67|15365.03|15285.03|10
1726766220000|2024-09-19 17:17:00|15369.77|15289.77|15371.79|15291.79|15371.79|15291.79|15369.63|15289.63|9
1726766230000|2024-09-19 17:17:10|15371.77|15291.77|15372.1|15292.1|15372.1|15292.1|15371.43|15291.43|9
1726766240000|2024-09-19 17:17:20|15372.71|15292.71|15371.48|15291.48|15372.71|15292.71|15371.48|15291.48|9
1726766250000|2024-09-19 17:17:30|15370.46|15290.46|15369.63|15289.63|15370.93|15290.93|15369.63|15289.63|10
1726766260000|2024-09-19 17:17:40|15369.55|15289.55|15364.36|15284.36|15369.55|15289.55|15364.36|15284.36|10
1726766270000|2024-09-19 17:17:50|15363.93|15283.93|15365.23|15285.23|15365.23|15285.23|15363.05|15283.05|9
1726766280000|2024-09-19 17:18:00|15365.29|15285.29|15366.45|15286.45|15366.56|15286.56|15365.29|15285.29|10
1726766290000|2024-09-19 17:18:10|15367|15287|15368.89|15288.89|15368.89|15288.89|15366.49|15286.49|10
1726766300000|2024-09-19 17:18:20|15368.9|15288.9|15370.21|15290.21|15370.21|15290.21|15368.9|15288.9|10
1726766310000|2024-09-19 17:18:30|15370.2|15290.2|15369.38|15289.38|15370.2|15290.2|15369.13|15289.13|9
1726766320000|2024-09-19 17:18:40|15369.55|15289.55|15368.26|15288.26|15369.62|15289.62|15368.26|15288.26|10
1726766330000|2024-09-19 17:18:50|15368.41|15288.41|15368.31|15288.31|15368.43|15288.43|15367.81|15287.81|9
1726766340000|2024-09-19 17:19:00|15368.5|15288.5|15369.92|15289.92|15369.92|15289.92|15368.21|15288.21|10
1726766350000|2024-09-19 17:19:10|15370.06|15290.06|15370.2|15290.2|15370.6|15290.6|15370.06|15290.06|9
1726766360000|2024-09-19 17:19:20|15370.41|15290.41|15370.59|15290.59|15370.73|15290.73|15370.4|15290.4|9
1726766370000|2024-09-19 17:19:30|15370.67|15290.67|15370.11|15290.11|15370.74|15290.74|15368.22|15288.22|10
1726766380000|2024-09-19 17:19:40|15369.88|15289.88|15371.11|15291.11|15371.11|15291.11|15369.88|15289.88|10
1726766390000|2024-09-19 17:19:50|15371.16|15291.16|15372.03|15292.03|15372.04|15292.04|15371.16|15291.16|10
1726766400000|2024-09-19 17:20:00|15372.11|15292.11|15372.95|15292.95|15374.48|15294.48|15372.11|15292.11|10
1726766410000|2024-09-19 17:20:10|15372.08|15292.08|15369.33|15289.33|15372.08|15292.08|15369.33|15289.33|10
1726766420000|2024-09-19 17:20:20|15369.29|15289.29|15368.12|15288.12|15369.29|15289.29|15368.12|15288.12|10
1726766430000|2024-09-19 17:20:30|15368.28|15288.28|15368.67|15288.67|15369.02|15289.02|15368.21|15288.21|9
1726766440000|2024-09-19 17:20:40|15369.16|15289.16|15368.71|15288.71|15369.27|15289.27|15368.45|15288.45|10
1726766450000|2024-09-19 17:20:50|15368.58|15288.58|15366.31|15286.31|15368.63|15288.63|15366.31|15286.31|9
1726766460000|2024-09-19 17:21:00|15365.88|15285.88|15364.6|15284.6|15365.88|15285.88|15364.6|15284.6|10
1726766470000|2024-09-19 17:21:10|15364.91|15284.91|15358.89|15278.89|15365.04|15285.04|15358.89|15278.89|10
1726766480000|2024-09-19 17:21:20|15358.4|15278.4|15354.29|15274.29|15358.4|15278.4|15354.1|15274.1|10
1726766490000|2024-09-19 17:21:30|15353.61|15273.61|15354.25|15274.25|15354.35|15274.35|15353.61|15273.61|9
1726766500000|2024-09-19 17:21:40|15354.04|15274.04|15350.47|15270.47|15354.04|15274.04|15350.47|15270.47|10
1726766510000|2024-09-19 17:21:50|15350.49|15270.49|15350.34|15270.34|15350.8|15270.8|15350.34|15270.34|10
1726766520000|2024-09-19 17:22:00|15349.78|15269.78|15349.8|15269.8|15349.8|15269.8|15349.25|15269.25|10
1726766530000|2024-09-19 17:22:10|15349.86|15269.86|15348.22|15268.22|15350.73|15270.73|15348.22|15268.22|10
1726766540000|2024-09-19 17:22:20|15348.41|15268.41|15345.14|15265.14|15348.41|15268.41|15345.14|15265.14|10
1726766550000|2024-09-19 17:22:30|15345.07|15265.07|15339.84|15259.84|15345.07|15265.07|15339.84|15259.84|10
1726766560000|2024-09-19 17:22:40|15339.47|15259.47|15336.75|15256.75|15339.47|15259.47|15336.58|15256.58|10
1726766570000|2024-09-19 17:22:50|15336.6|15256.6|15336.64|15256.64|15337.16|15257.16|15335.96|15255.96|10
1726766580000|2024-09-19 17:23:00|15336.35|15256.35|15337.26|15257.26|15337.53|15257.53|15336.35|15256.35|10
1726766590000|2024-09-19 17:23:10|15337.87|15257.87|15336.59|15256.59|15338.63|15258.63|15336.59|15256.59|9
1726766600000|2024-09-19 17:23:20|15336.34|15256.34|15334.42|15254.42|15336.34|15256.34|15334.42|15254.42|10
1726766610000|2024-09-19 17:23:30|15335.07|15255.07|15334.17|15254.17|15335.07|15255.07|15333.53|15253.53|10
1726766620000|2024-09-19 17:23:40|15333.96|15253.96|15331.46|15251.46|15333.96|15253.96|15331.33|15251.33|10
1726766630000|2024-09-19 17:23:50|15331.42|15251.42|15331.29|15251.29|15331.47|15251.47|15331.04|15251.04|10
1726766640000|2024-09-19 17:24:00|15331.19|15251.19|15326.39|15246.39|15331.19|15251.19|15326.39|15246.39|10
1726766650000|2024-09-19 17:24:10|15326.14|15246.14|15325.87|15245.87|15326.14|15246.14|15325.44|15245.44|9
1726766660000|2024-09-19 17:24:20|15325.84|15245.84|15325.8|15245.8|15326.67|15246.67|15325.35|15245.35|10
1726766670000|2024-09-19 17:24:30|15325.78|15245.78|15325.44|15245.44|15325.78|15245.78|15324.93|15244.93|10
1726766680000|2024-09-19 17:24:40|15325.74|15245.74|15325.51|15245.51|15325.74|15245.74|15325.23|15245.23|9
1726766690000|2024-09-19 17:24:50|15325.58|15245.58|15325.93|15245.93|15326.23|15246.23|15325.42|15245.42|9
1726766700000|2024-09-19 17:25:00|15326.53|15246.53|15328.4|15248.4|15328.77|15248.77|15326.53|15246.53|10
1726766710000|2024-09-19 17:25:10|15328.68|15248.68|15330.72|15250.72|15330.72|15250.72|15328.68|15248.68|10
1726766720000|2024-09-19 17:25:20|15331.04|15251.04|15336.55|15256.55|15336.55|15256.55|15331.04|15251.04|10
1726766730000|2024-09-19 17:25:30|15336.62|15256.62|15337.35|15257.35|15337.95|15257.95|15336.3|15256.3|9
1726766740000|2024-09-19 17:25:40|15337.43|15257.43|15337.15|15257.15|15337.5|15257.5|15336.74|15256.74|10
1726766750000|2024-09-19 17:25:50|15337.37|15257.37|15336.93|15256.93|15338.07|15258.07|15336.93|15256.93|10
1726766760000|2024-09-19 17:26:00|15337.95|15257.95|15337.85|15257.85|15338.88|15258.88|15337.85|15257.85|10
1726766770000|2024-09-19 17:26:10|15338.25|15258.25|15335.61|15255.61|15338.25|15258.25|15335.14|15255.14|9
1726766780000|2024-09-19 17:26:20|15336.14|15256.14|15334.69|15254.69|15336.14|15256.14|15334.38|15254.38|9
1726766790000|2024-09-19 17:26:30|15334.64|15254.64|15335.23|15255.23|15335.23|15255.23|15333.79|15253.79|10
1726766800000|2024-09-19 17:26:40|15335.25|15255.25|15333.1|15253.1|15335.35|15255.35|15333.1|15253.1|10
1726766810000|2024-09-19 17:26:50|15332.8|15252.8|15330.84|15250.84|15332.8|15252.8|15330.81|15250.81|10
1726766820000|2024-09-19 17:27:00|15330.8|15250.8|15330.54|15250.54|15330.8|15250.8|15329.91|15249.91|10
1726766830000|2024-09-19 17:27:10|15330.18|15250.18|15330.22|15250.22|15330.53|15250.53|15330.02|15250.02|10
1726766840000|2024-09-19 17:27:20|15329.91|15249.91|15328.43|15248.43|15330.42|15250.42|15328.43|15248.43|9
1726766850000|2024-09-19 17:27:30|15328.26|15248.26|15324.48|15244.48|15328.48|15248.48|15324.4|15244.4|10
1726766860000|2024-09-19 17:27:40|15324.58|15244.58|15324.73|15244.73|15324.81|15244.81|15324.54|15244.54|10
1726766870000|2024-09-19 17:27:50|15324.86|15244.86|15324|15244|15324.86|15244.86|15324|15244|9
1726766880000|2024-09-19 17:28:00|15324.89|15244.89|15323.84|15243.84|15325.12|15245.12|15323.84|15243.84|10
1726766890000|2024-09-19 17:28:10|15323.63|15243.63|15323.74|15243.74|15323.74|15243.74|15323.37|15243.37|10
1726766900000|2024-09-19 17:28:20|15323.79|15243.79|15322.43|15242.43|15323.79|15243.79|15322.43|15242.43|9
1726766910000|2024-09-19 17:28:30|15322.36|15242.36|15323.32|15243.32|15323.32|15243.32|15322.2|15242.2|9
1726766920000|2024-09-19 17:28:40|15323.16|15243.16|15323.6|15243.6|15323.6|15243.6|15322.98|15242.98|10
1726766930000|2024-09-19 17:28:50|15324.55|15244.55|15325.08|15245.08|15325.59|15245.59|15324.55|15244.55|10
1726766940000|2024-09-19 17:29:00|15325.27|15245.27|15328.45|15248.45|15328.45|15248.45|15325.27|15245.27|9
1726766950000|2024-09-19 17:29:10|15328.52|15248.52|15332.16|15252.16|15332.16|15252.16|15328.52|15248.52|8
1726766960000|2024-09-19 17:29:20|15332.58|15252.58|15333.1|15253.1|15333.5|15253.5|15332.58|15252.58|10
1726766970000|2024-09-19 17:29:30|15333.6|15253.6|15333.84|15253.84|15333.84|15253.84|15332.74|15252.74|10
1726766980000|2024-09-19 17:29:40|15333.62|15253.62|15334.56|15254.56|15334.86|15254.86|15333.62|15253.62|10
1726766990000|2024-09-19 17:29:50|15334.98|15254.98|15335.56|15255.56|15335.56|15255.56|15334.97|15254.97|9
1726767000000|2024-09-19 17:30:00|15335.58|15255.58|15335.55|15255.55|15336.27|15256.27|15335.55|15255.55|10
1726767010000|2024-09-19 17:30:10|15335.32|15255.32|15336.95|15256.95|15336.95|15256.95|15335.23|15255.23|10
1726767020000|2024-09-19 17:30:20|15336.79|15256.79|15337.21|15257.21|15337.29|15257.29|15336.44|15256.44|10
1726767030000|2024-09-19 17:30:30|15337.4|15257.4|15351.59|15271.59|15351.59|15271.59|15337.4|15257.4|10
1726767040000|2024-09-19 17:30:40|15352.53|15272.53|15355.3|15275.3|15355.3|15275.3|15352.53|15272.53|10
1726767050000|2024-09-19 17:30:50|15355.57|15275.57|15353.39|15273.39|15355.85|15275.85|15353.39|15273.39|10
1726767060000|2024-09-19 17:31:00|15353.25|15273.25|15350.59|15270.59|15353.27|15273.27|15350.12|15270.12|10
1726767070000|2024-09-19 17:31:10|15350.45|15270.45|15349.72|15269.72|15350.45|15270.45|15349.72|15269.72|10
1726767080000|2024-09-19 17:31:20|15349.61|15269.61|15349.27|15269.27|15350.08|15270.08|15349.24|15269.24|10
1726767090000|2024-09-19 17:31:30|15349.4|15269.4|15348.93|15268.93|15349.4|15269.4|15348.83|15268.83|9
1726767100000|2024-09-19 17:31:40|15348.78|15268.78|15349.21|15269.21|15349.21|15269.21|15348.78|15268.78|10
1726767110000|2024-09-19 17:31:50|15349.15|15269.15|15349.39|15269.39|15349.41|15269.41|15349.15|15269.15|9
1726767120000|2024-09-19 17:32:00|15348.64|15268.64|15350.28|15270.28|15350.42|15270.42|15348.57|15268.57|10
1726767130000|2024-09-19 17:32:10|15350.27|15270.27|15350.37|15270.37|15350.52|15270.52|15349.78|15269.78|10
1726767140000|2024-09-19 17:32:20|15350.03|15270.03|15352.19|15272.19|15352.19|15272.19|15349.82|15269.82|10
1726767150000|2024-09-19 17:32:30|15352.33|15272.33|15352.02|15272.02|15352.9|15272.9|15352.01|15272.01|10
1726767160000|2024-09-19 17:32:40|15352|15272|15351.74|15271.74|15352.38|15272.38|15351.74|15271.74|9
1726767170000|2024-09-19 17:32:50|15351.73|15271.73|15351.82|15271.82|15352.19|15272.19|15351.73|15271.73|10
1726767180000|2024-09-19 17:33:00|15351.94|15271.94|15349.5|15269.5|15351.94|15271.94|15348.95|15268.95|10
1726767190000|2024-09-19 17:33:10|15349.4|15269.4|15347.8|15267.8|15349.47|15269.47|15347.65|15267.65|10
1726767200000|2024-09-19 17:33:20|15348.02|15268.02|15345.62|15265.62|15348.07|15268.07|15345.62|15265.62|9
1726767210000|2024-09-19 17:33:30|15345.11|15265.11|15343.75|15263.75|15345.2|15265.2|15343.75|15263.75|10
1726767220000|2024-09-19 17:33:40|15343.39|15263.39|15341.97|15261.97|15343.39|15263.39|15341.97|15261.97|10
1726767230000|2024-09-19 17:33:50|15341.37|15261.37|15338.82|15258.82|15341.37|15261.37|15338.81|15258.81|10
1726767240000|2024-09-19 17:34:00|15338.54|15258.54|15336.92|15256.92|15338.54|15258.54|15336.59|15256.59|7
1726767250000|2024-09-19 17:34:10|15337.4|15257.4|15335.84|15255.84|15337.4|15257.4|15335.81|15255.81|10
1726767260000|2024-09-19 17:34:20|15336.33|15256.33|15338.14|15258.14|15338.26|15258.26|15335.54|15255.54|10
1726767270000|2024-09-19 17:34:30|15338.36|15258.36|15339.82|15259.82|15339.88|15259.88|15338.36|15258.36|10
1726767280000|2024-09-19 17:34:40|15340.93|15260.93|15340.82|15260.82|15340.93|15260.93|15340.28|15260.28|10
1726767290000|2024-09-19 17:34:50|15340.81|15260.81|15343.67|15263.67|15343.86|15263.86|15340.81|15260.81|10
1726767300000|2024-09-19 17:35:00|15343.81|15263.81|15344.87|15264.87|15344.94|15264.94|15343.64|15263.64|10
1726767310000|2024-09-19 17:35:10|15346.58|15266.58|15348.65|15268.65|15348.75|15268.75|15346.58|15266.58|10
1726767320000|2024-09-19 17:35:20|15348.68|15268.68|15349.51|15269.51|15349.88|15269.88|15347.68|15267.68|10
1726767330000|2024-09-19 17:35:30|15349.54|15269.54|15351.71|15271.71|15351.72|15271.72|15349.54|15269.54|10
1726767340000|2024-09-19 17:35:40|15352.19|15272.19|15357.76|15277.76|15357.76|15277.76|15352.19|15272.19|9
1726767350000|2024-09-19 17:35:50|15357.87|15277.87|15357.57|15277.57|15359|15279|15357.27|15277.27|10
1726767360000|2024-09-19 17:36:00|15357.62|15277.62|15359.23|15279.23|15359.23|15279.23|15356.69|15276.69|9
1726767370000|2024-09-19 17:36:10|15360.05|15280.05|15361.19|15281.19|15361.19|15281.19|15360.05|15280.05|10
1726767380000|2024-09-19 17:36:20|15361.37|15281.37|15361.62|15281.62|15361.97|15281.97|15361.37|15281.37|9
1726767390000|2024-09-19 17:36:30|15361.92|15281.92|15365.22|15285.22|15365.22|15285.22|15361.92|15281.92|10
1726767400000|2024-09-19 17:36:40|15365.04|15285.04|15363.29|15283.29|15365.07|15285.07|15363.29|15283.29|10
1726767410000|2024-09-19 17:36:50|15363.11|15283.11|15363.76|15283.76|15363.76|15283.76|15362.62|15282.62|10
1726767420000|2024-09-19 17:37:00|15363.95|15283.95|15364.35|15284.35|15365.34|15285.34|15363.79|15283.79|10
1726767430000|2024-09-19 17:37:10|15364.45|15284.45|15364.57|15284.57|15365.11|15285.11|15364.45|15284.45|9
1726767440000|2024-09-19 17:37:20|15364.5|15284.5|15363.25|15283.25|15365.23|15285.23|15363.25|15283.25|8
1726767450000|2024-09-19 17:37:30|15363.12|15283.12|15362.23|15282.23|15363.27|15283.27|15362.18|15282.18|10
1726767460000|2024-09-19 17:37:40|15361.99|15281.99|15360.94|15280.94|15362|15282|15360.94|15280.94|10
1726767470000|2024-09-19 17:37:50|15360.95|15280.95|15360.75|15280.75|15361.11|15281.11|15360.73|15280.73|10
1726767480000|2024-09-19 17:38:00|15360.72|15280.72|15360.66|15280.66|15360.92|15280.92|15360.4|15280.4|8
1726767490000|2024-09-19 17:38:10|15360.62|15280.62|15360.7|15280.7|15360.74|15280.74|15359.65|15279.65|9
1726767500000|2024-09-19 17:38:20|15360.32|15280.32|15366.59|15286.59|15366.59|15286.59|15360.31|15280.31|10
1726767510000|2024-09-19 17:38:30|15366.73|15286.73|15368.81|15288.81|15368.91|15288.91|15366.46|15286.46|10
1726767520000|2024-09-19 17:38:40|15369.06|15289.06|15371.76|15291.76|15372.11|15292.11|15369.06|15289.06|10
1726767530000|2024-09-19 17:38:50|15371.71|15291.71|15374.16|15294.16|15374.16|15294.16|15371.56|15291.56|10
1726767540000|2024-09-19 17:39:00|15374.35|15294.35|15377.75|15297.75|15377.75|15297.75|15374.32|15294.32|10
1726767550000|2024-09-19 17:39:10|15379.03|15299.03|15382.46|15302.46|15382.46|15302.46|15379.03|15299.03|9
1726767560000|2024-09-19 17:39:20|15382.05|15302.05|15381.39|15301.39|15382.05|15302.05|15380.95|15300.95|10
1726767570000|2024-09-19 17:39:30|15381.41|15301.41|15382.14|15302.14|15382.39|15302.39|15381.04|15301.04|10
1726767580000|2024-09-19 17:39:40|15382.44|15302.44|15387.14|15307.14|15387.14|15307.14|15382.44|15302.44|10
1726767590000|2024-09-19 17:39:50|15386.91|15306.91|15389.08|15309.08|15389.08|15309.08|15386.91|15306.91|2
1726767600000|2024-09-19 17:40:00|15389.91|15309.91|15387.5|15307.5|15389.91|15309.91|15386.95|15306.95|10
1726767610000|2024-09-19 17:40:10|15386.84|15306.84|15385.46|15305.46|15386.84|15306.84|15384.52|15304.52|10
1726767620000|2024-09-19 17:40:20|15385.32|15305.32|15389.57|15309.57|15389.85|15309.85|15385.32|15305.32|9
1726767630000|2024-09-19 17:40:30|15389.91|15309.91|15392.65|15312.65|15392.92|15312.92|15389.91|15309.91|10
1726767640000|2024-09-19 17:40:40|15392.79|15312.79|15399.46|15319.46|15399.46|15319.46|15391.97|15311.97|10
1726767650000|2024-09-19 17:40:50|15402.14|15322.14|15402.37|15322.37|15402.98|15322.98|15402.14|15322.14|9
1726767660000|2024-09-19 17:41:00|15401.62|15321.62|15395.07|15315.07|15401.62|15321.62|15395.07|15315.07|10
1726767670000|2024-09-19 17:41:10|15394.62|15314.62|15392.1|15312.1|15395.04|15315.04|15392.1|15312.1|10
1726767680000|2024-09-19 17:41:20|15392.11|15312.11|15396.65|15316.65|15396.65|15316.65|15392.11|15312.11|10
1726767690000|2024-09-19 17:41:30|15396.11|15316.11|15396.82|15316.82|15397.05|15317.05|15396.11|15316.11|10
1726767700000|2024-09-19 17:41:40|15397.86|15317.86|15399.96|15319.96|15400.13|15320.13|15397.7|15317.7|10
1726767710000|2024-09-19 17:41:50|15400.33|15320.33|15400.82|15320.82|15401.54|15321.54|15400.33|15320.33|10
1726767720000|2024-09-19 17:42:00|15400.7|15320.7|15399.57|15319.57|15400.98|15320.98|15399.57|15319.57|10
1726767730000|2024-09-19 17:42:10|15398.76|15318.76|15397.92|15317.92|15398.76|15318.76|15396.91|15316.91|10
1726767740000|2024-09-19 17:42:20|15397.76|15317.76|15398.58|15318.58|15399.05|15319.05|15397.76|15317.76|10
1726767750000|2024-09-19 17:42:30|15398.31|15318.31|15398.39|15318.39|15398.78|15318.78|15398.09|15318.09|10
1726767760000|2024-09-19 17:42:40|15398.68|15318.68|15399.57|15319.57|15399.57|15319.57|15398.68|15318.68|10
1726767770000|2024-09-19 17:42:50|15400.03|15320.03|15402.7|15322.7|15402.72|15322.72|15400.03|15320.03|10
1726767780000|2024-09-19 17:43:00|15403.59|15323.59|15403.87|15323.87|15404.93|15324.93|15403.59|15323.59|10
1726767790000|2024-09-19 17:43:10|15402.32|15322.32|15400.36|15320.36|15402.32|15322.32|15400.22|15320.22|10
1726767800000|2024-09-19 17:43:20|15401.2|15321.2|15399.97|15319.97|15401.2|15321.2|15399.97|15319.97|10
1726767810000|2024-09-19 17:43:30|15399.44|15319.44|15396.05|15316.05|15399.44|15319.44|15396.05|15316.05|10
1726767820000|2024-09-19 17:43:40|15395.85|15315.85|15393.94|15313.94|15396.43|15316.43|15393.94|15313.94|10
1726767830000|2024-09-19 17:43:50|15393.72|15313.72|15394.5|15314.5|15394.7|15314.7|15393.67|15313.67|10
1726767840000|2024-09-19 17:44:00|15394.32|15314.32|15399.11|15319.11|15399.22|15319.22|15394.32|15314.32|10
1726767850000|2024-09-19 17:44:10|15399.09|15319.09|15403.33|15323.33|15403.33|15323.33|15399.09|15319.09|10
1726767860000|2024-09-19 17:44:20|15404.08|15324.08|15404.58|15324.58|15404.91|15324.91|15403.91|15323.91|9
1726767870000|2024-09-19 17:44:30|15404.5|15324.5|15402.2|15322.2|15404.69|15324.69|15402.2|15322.2|10
1726767880000|2024-09-19 17:44:40|15401.83|15321.83|15402.3|15322.3|15402.54|15322.54|15401.83|15321.83|10
1726767890000|2024-09-19 17:44:50|15402.35|15322.35|15402.68|15322.68|15402.79|15322.79|15402.35|15322.35|10
1726767900000|2024-09-19 17:45:00|15403.37|15323.37|15401.47|15321.47|15403.38|15323.38|15401.47|15321.47|10
1726767910000|2024-09-19 17:45:10|15401.78|15321.78|15404.35|15324.35|15404.35|15324.35|15401.78|15321.78|8
1726767920000|2024-09-19 17:45:20|15404.38|15324.38|15404.11|15324.11|15404.61|15324.61|15404.11|15324.11|9
1726767930000|2024-09-19 17:45:30|15403.82|15323.82|15400.82|15320.82|15403.82|15323.82|15400.79|15320.79|10
1726767940000|2024-09-19 17:45:40|15400.54|15320.54|15398.8|15318.8|15400.54|15320.54|15398.8|15318.8|10
1726767950000|2024-09-19 17:45:50|15398.68|15318.68|15398.06|15318.06|15398.74|15318.74|15398.06|15318.06|9
1726767960000|2024-09-19 17:46:00|15398.04|15318.04|15399.74|15319.74|15399.74|15319.74|15397.85|15317.85|9
1726767970000|2024-09-19 17:46:10|15400.03|15320.03|15401.29|15321.29|15401.3|15321.3|15400.03|15320.03|10
1726767980000|2024-09-19 17:46:20|15401.76|15321.76|15406.92|15326.92|15406.92|15326.92|15401.62|15321.62|10
1726767990000|2024-09-19 17:46:30|15408.54|15328.54|15408.6|15328.6|15408.6|15328.6|15407.77|15327.77|10
1726768000000|2024-09-19 17:46:40|15407.87|15327.87|15406.81|15326.81|15407.87|15327.87|15405.96|15325.96|10
1726768010000|2024-09-19 17:46:50|15406.71|15326.71|15407.57|15327.57|15407.57|15327.57|15406.57|15326.57|10
1726768020000|2024-09-19 17:47:00|15407.73|15327.73|15408.37|15328.37|15408.73|15328.73|15407.23|15327.23|9
1726768030000|2024-09-19 17:47:10|15408.4|15328.4|15411.36|15331.36|15412.55|15332.55|15408.4|15328.4|10
1726768040000|2024-09-19 17:47:20|15411.21|15331.21|15408.82|15328.82|15411.21|15331.21|15408.54|15328.54|10
1726768050000|2024-09-19 17:47:30|15409.18|15329.18|15409.06|15329.06|15409.59|15329.59|15409.02|15329.02|10
1726768060000|2024-09-19 17:47:40|15408.81|15328.81|15409.31|15329.31|15409.31|15329.31|15408.47|15328.47|10
1726768070000|2024-09-19 17:47:50|15409.43|15329.43|15408.54|15328.54|15409.62|15329.62|15408.54|15328.54|10
1726768080000|2024-09-19 17:48:00|15409.49|15329.49|15407.81|15327.81|15409.74|15329.74|15407.81|15327.81|10
1726768090000|2024-09-19 17:48:10|15407.38|15327.38|15408.05|15328.05|15408.05|15328.05|15406.9|15326.9|10
1726768100000|2024-09-19 17:48:20|15408.48|15328.48|15410.05|15330.05|15410.05|15330.05|15408.09|15328.09|10
1726768110000|2024-09-19 17:48:30|15410.27|15330.27|15410.86|15330.86|15411.77|15331.77|15410.05|15330.05|10
1726768120000|2024-09-19 17:48:40|15410.72|15330.72|15415.69|15335.69|15415.69|15335.69|15410.72|15330.72|9
1726768130000|2024-09-19 17:48:50|15417.51|15337.51|15423.02|15343.02|15423.02|15343.02|15417.51|15337.51|10
1726768140000|2024-09-19 17:49:00|15422.47|15342.47|15424.34|15344.34|15424.57|15344.57|15422.47|15342.47|10
1726768150000|2024-09-19 17:49:10|15423.93|15343.93|15421.72|15341.72|15424.53|15344.53|15421.72|15341.72|10
1726768160000|2024-09-19 17:49:20|15421.39|15341.39|15421.29|15341.29|15421.43|15341.43|15419.64|15339.64|9
1726768170000|2024-09-19 17:49:30|15421.45|15341.45|15422.61|15342.61|15422.79|15342.79|15421.4|15341.4|10
1726768180000|2024-09-19 17:49:40|15422.87|15342.87|15422.71|15342.71|15422.9|15342.9|15422.38|15342.38|10
1726768190000|2024-09-19 17:49:50|15422.85|15342.85|15422.63|15342.63|15422.85|15342.85|15421.44|15341.44|10
1726768200000|2024-09-19 17:50:00|15422.84|15342.84|15425.86|15345.86|15426.17|15346.17|15422.84|15342.84|10
1726768210000|2024-09-19 17:50:10|15425.87|15345.87|15423.78|15343.78|15425.87|15345.87|15423.78|15343.78|9
1726768220000|2024-09-19 17:50:20|15423.74|15343.74|15426.56|15346.56|15426.59|15346.59|15423.74|15343.74|9
1726768230000|2024-09-19 17:50:30|15426.5|15346.5|15425.43|15345.43|15426.81|15346.81|15425.43|15345.43|10
1726768240000|2024-09-19 17:50:40|15425.37|15345.37|15425.23|15345.23|15425.47|15345.47|15425.2|15345.2|10
1726768250000|2024-09-19 17:50:50|15425.16|15345.16|15425.52|15345.52|15425.52|15345.52|15425.11|15345.11|9
1726768260000|2024-09-19 17:51:00|15425.29|15345.29|15426.44|15346.44|15426.73|15346.73|15425.29|15345.29|10
1726768270000|2024-09-19 17:51:10|15426.32|15346.32|15422.09|15342.09|15426.88|15346.88|15422.03|15342.03|10
1726768280000|2024-09-19 17:51:20|15422.13|15342.13|15421.57|15341.57|15422.13|15342.13|15421.32|15341.32|10
1726768290000|2024-09-19 17:51:30|15421.15|15341.15|15420.07|15340.07|15421.15|15341.15|15419.35|15339.35|9
1726768300000|2024-09-19 17:51:40|15420.33|15340.33|15420.25|15340.25|15421.59|15341.59|15420.25|15340.25|10
1726768310000|2024-09-19 17:51:50|15420.33|15340.33|15420.78|15340.78|15420.78|15340.78|15420.1|15340.1|9
1726768320000|2024-09-19 17:52:00|15420.82|15340.82|15420.56|15340.56|15421.03|15341.03|15420.4|15340.4|10
1726768330000|2024-09-19 17:52:10|15420.51|15340.51|15417.42|15337.42|15420.51|15340.51|15417.42|15337.42|10
1726768340000|2024-09-19 17:52:20|15417.25|15337.25|15412.2|15332.2|15417.25|15337.25|15412.2|15332.2|10
1726768350000|2024-09-19 17:52:30|15412.23|15332.23|15415.14|15335.14|15415.19|15335.19|15412.23|15332.23|10
1726768360000|2024-09-19 17:52:40|15414.55|15334.55|15415.19|15335.19|15415.53|15335.53|15414.55|15334.55|10
1726768370000|2024-09-19 17:52:50|15415.2|15335.2|15417.55|15337.55|15417.55|15337.55|15415.11|15335.11|10
1726768380000|2024-09-19 17:53:00|15417.67|15337.67|15416.82|15336.82|15417.68|15337.68|15416.52|15336.52|10
1726768390000|2024-09-19 17:53:10|15416.66|15336.66|15416.47|15336.47|15416.68|15336.68|15416.29|15336.29|8
1726768400000|2024-09-19 17:53:20|15416.33|15336.33|15416.4|15336.4|15416.4|15336.4|15416.03|15336.03|4
1726768410000|2024-09-19 17:53:30|15416.48|15336.48|15416.5|15336.5|15416.5|15336.5|15416.48|15336.48|2
1726768690000|2024-09-19 17:58:10|15416.24|15336.24|15416.24|15336.24|15416.24|15336.24|15416.24|15336.24|1
1726768700000|2024-09-19 17:58:20|15416.19|15336.19|15416.21|15336.21|15416.21|15336.21|15416.19|15336.19|2
1726768710000|2024-09-19 17:58:30|15416.15|15336.15|15410.87|15330.87|15416.66|15336.66|15410.87|15330.87|25
1726768720000|2024-09-19 17:58:40|15410.53|15330.53|15410.17|15330.17|15413.17|15333.17|15406.3|15326.3|17
1726768730000|2024-09-19 17:58:50|15410.55|15330.55|15411.2|15331.2|15411.47|15331.47|15410.09|15330.09|8
1726768740000|2024-09-19 17:59:00|15411.44|15331.44|15410.88|15330.88|15411.53|15331.53|15410.79|15330.79|9
1726768750000|2024-09-19 17:59:10|15410.84|15330.84|15409.48|15329.48|15410.84|15330.84|15409.48|15329.48|10
1726768760000|2024-09-19 17:59:20|15409.28|15329.28|15409.82|15329.82|15409.88|15329.88|15408.43|15328.43|10
1726768770000|2024-09-19 17:59:30|15409.68|15329.68|15409.17|15329.17|15409.69|15329.69|15409.17|15329.17|10
1726768780000|2024-09-19 17:59:40|15409.15|15329.15|15408.6|15328.6|15409.48|15329.48|15408.3|15328.3|10
1726768790000|2024-09-19 17:59:50|15408.44|15328.44|15407.81|15327.81|15408.68|15328.68|15407.81|15327.81|10
1726768800000|2024-09-19 18:00:00|15407.92|15327.92|15407.38|15327.38|15408.02|15328.02|15407.31|15327.31|10
1726768810000|2024-09-19 18:00:10|15407.79|15327.79|15408.5|15328.5|15408.64|15328.64|15407.79|15327.79|10
1726768820000|2024-09-19 18:00:20|15408.78|15328.78|15408.86|15328.86|15409.35|15329.35|15408.78|15328.78|10
1726768830000|2024-09-19 18:00:30|15408.63|15328.63|15407.79|15327.79|15408.85|15328.85|15407.34|15327.34|10
1726768840000|2024-09-19 18:00:40|15407.6|15327.6|15408.46|15328.46|15408.92|15328.92|15407.6|15327.6|9
1726768850000|2024-09-19 18:00:50|15408.44|15328.44|15409.56|15329.56|15409.94|15329.94|15408.44|15328.44|9
1726768860000|2024-09-19 18:01:00|15409.58|15329.58|15411.26|15331.26|15411.26|15331.26|15409.12|15329.12|10
1726768870000|2024-09-19 18:01:10|15411.37|15331.37|15410.2|15330.2|15411.69|15331.69|15410.2|15330.2|10
1726768880000|2024-09-19 18:01:20|15409.16|15329.16|15406.5|15326.5|15409.16|15329.16|15406.5|15326.5|10
1726768890000|2024-09-19 18:01:30|15406.54|15326.54|15403.03|15323.03|15406.54|15326.54|15401.88|15321.88|10
1726768900000|2024-09-19 18:01:40|15399.62|15319.62|15399.67|15319.67|15400.07|15320.07|15398.6|15318.6|10
1726768910000|2024-09-19 18:01:50|15399.62|15319.62|15400.26|15320.26|15400.91|15320.91|15399.49|15319.49|10
1726768920000|2024-09-19 18:02:00|15400.63|15320.63|15400.34|15320.34|15401.03|15321.03|15400.23|15320.23|10
1726768930000|2024-09-19 18:02:10|15400.24|15320.24|15402.12|15322.12|15402.12|15322.12|15400.24|15320.24|9
1726768940000|2024-09-19 18:02:20|15402.72|15322.72|15404.17|15324.17|15404.35|15324.35|15402.72|15322.72|10
1726768950000|2024-09-19 18:02:30|15403.49|15323.49|15405.73|15325.73|15405.73|15325.73|15403.19|15323.19|10
1726768960000|2024-09-19 18:02:40|15405.86|15325.86|15406.66|15326.66|15407.31|15327.31|15405.86|15325.86|10
1726768970000|2024-09-19 18:02:50|15406.62|15326.62|15405.91|15325.91|15407.04|15327.04|15405.9|15325.9|10
1726768980000|2024-09-19 18:03:00|15405.87|15325.87|15409.37|15329.37|15409.58|15329.58|15405.86|15325.86|9
1726768990000|2024-09-19 18:03:10|15409.56|15329.56|15411.05|15331.05|15411.1|15331.1|15408.54|15328.54|9
1726769000000|2024-09-19 18:03:20|15410.88|15330.88|15411.59|15331.59|15411.59|15331.59|15410.88|15330.88|9
1726769010000|2024-09-19 18:03:30|15411.72|15331.72|15412.22|15332.22|15412.24|15332.24|15411.45|15331.45|10
1726769020000|2024-09-19 18:03:40|15411.31|15331.31|15414.79|15334.79|15414.79|15334.79|15411.31|15331.31|10
1726769030000|2024-09-19 18:03:50|15417.76|15337.76|15419.99|15339.99|15419.99|15339.99|15417.76|15337.76|10
1726769040000|2024-09-19 18:04:00|15420.43|15340.43|15420.22|15340.22|15421.05|15341.05|15420.16|15340.16|10
1726769050000|2024-09-19 18:04:10|15420.23|15340.23|15421.26|15341.26|15421.26|15341.26|15420.23|15340.23|10
1726769060000|2024-09-19 18:04:20|15420.85|15340.85|15420.9|15340.9|15421.37|15341.37|15420.85|15340.85|10
1726769070000|2024-09-19 18:04:30|15420.87|15340.87|15422.39|15342.39|15422.39|15342.39|15420.87|15340.87|10
1726769080000|2024-09-19 18:04:40|15422.32|15342.32|15423.13|15343.13|15423.35|15343.35|15422.32|15342.32|10
1726769090000|2024-09-19 18:04:50|15423.14|15343.14|15423.4|15343.4|15424.2|15344.2|15422.76|15342.76|10
1726769100000|2024-09-19 18:05:00|15423.81|15343.81|15422.96|15342.96|15423.81|15343.81|15422.74|15342.74|10
1726769110000|2024-09-19 18:05:10|15422.71|15342.71|15421.14|15341.14|15423.25|15343.25|15421.14|15341.14|10
1726769120000|2024-09-19 18:05:20|15420.7|15340.7|15418.76|15338.76|15420.7|15340.7|15418.76|15338.76|10
1726769130000|2024-09-19 18:05:30|15418.37|15338.37|15419.58|15339.58|15420.02|15340.02|15417.27|15337.27|9
1726769140000|2024-09-19 18:05:40|15419.5|15339.5|15418.33|15338.33|15419.5|15339.5|15418.33|15338.33|10
1726769150000|2024-09-19 18:05:50|15418.27|15338.27|15418.13|15338.13|15418.27|15338.27|15417.82|15337.82|6
1726769160000|2024-09-19 18:06:00|15418.15|15338.15|15418.84|15338.84|15419.38|15339.38|15418.15|15338.15|9
1726769170000|2024-09-19 18:06:10|15419.11|15339.11|15419.68|15339.68|15419.68|15339.68|15419.11|15339.11|10
1726769180000|2024-09-19 18:06:20|15419.58|15339.58|15418.91|15338.91|15419.72|15339.72|15418.91|15338.91|10
1726769190000|2024-09-19 18:06:30|15418.8|15338.8|15417.38|15337.38|15418.8|15338.8|15417.38|15337.38|10
1726769200000|2024-09-19 18:06:40|15417.86|15337.86|15418.2|15338.2|15418.51|15338.51|15417.22|15337.22|10
1726769210000|2024-09-19 18:06:50|15418.03|15338.03|15419.97|15339.97|15419.97|15339.97|15417.73|15337.73|9
1726769220000|2024-09-19 18:07:00|15419.87|15339.87|15419.98|15339.98|15420|15340|15419.56|15339.56|10
1726769230000|2024-09-19 18:07:10|15419.5|15339.5|15418.8|15338.8|15419.5|15339.5|15418.8|15338.8|10
1726769240000|2024-09-19 18:07:20|15418.87|15338.87|15416.29|15336.29|15418.87|15338.87|15416.29|15336.29|9
1726769250000|2024-09-19 18:07:30|15416.27|15336.27|15410.21|15330.21|15416.27|15336.27|15410.21|15330.21|10
1726769260000|2024-09-19 18:07:40|15410.28|15330.28|15409.77|15329.77|15410.48|15330.48|15409.33|15329.33|10
1726769270000|2024-09-19 18:07:50|15409.8|15329.8|15409.42|15329.42|15409.85|15329.85|15409.27|15329.27|9
1726769280000|2024-09-19 18:08:00|15409.44|15329.44|15410.87|15330.87|15410.87|15330.87|15409.38|15329.38|10
1726769290000|2024-09-19 18:08:10|15411.03|15331.03|15410.17|15330.17|15411.34|15331.34|15410.17|15330.17|9
1726769300000|2024-09-19 18:08:20|15409.89|15329.89|15411.16|15331.16|15411.35|15331.35|15409.48|15329.48|9
1726769310000|2024-09-19 18:08:30|15411.21|15331.21|15409.86|15329.86|15411.34|15331.34|15409.85|15329.85|8
1726769320000|2024-09-19 18:08:40|15409.97|15329.97|15409.15|15329.15|15409.97|15329.97|15408.54|15328.54|10
1726769330000|2024-09-19 18:08:50|15409.82|15329.82|15410.99|15330.99|15411.26|15331.26|15409.82|15329.82|10
1726769340000|2024-09-19 18:09:00|15411.07|15331.07|15410.01|15330.01|15411.2|15331.2|15410.01|15330.01|10
1726769350000|2024-09-19 18:09:10|15410.04|15330.04|15407.26|15327.26|15410.05|15330.05|15407.26|15327.26|9
1726769360000|2024-09-19 18:09:20|15407.29|15327.29|15406.17|15326.17|15407.65|15327.65|15406.17|15326.17|10
1726769370000|2024-09-19 18:09:30|15406.29|15326.29|15405.45|15325.45|15406.29|15326.29|15405.45|15325.45|10
1726769380000|2024-09-19 18:09:40|15405.67|15325.67|15403.98|15323.98|15405.67|15325.67|15403.98|15323.98|8
1726769390000|2024-09-19 18:09:50|15403.86|15323.86|15402.48|15322.48|15403.86|15323.86|15402.48|15322.48|9
1726769400000|2024-09-19 18:10:00|15402.17|15322.17|15402.37|15322.37|15403.59|15323.59|15402|15322|10
1726769410000|2024-09-19 18:10:10|15402.61|15322.61|15397.29|15317.29|15402.61|15322.61|15397.29|15317.29|10
1726769420000|2024-09-19 18:10:20|15396.71|15316.71|15394.73|15314.73|15396.71|15316.71|15394.61|15314.61|10
1726769430000|2024-09-19 18:10:30|15394.87|15314.87|15392.56|15312.56|15394.87|15314.87|15392.56|15312.56|9
1726769440000|2024-09-19 18:10:40|15392.69|15312.69|15393.68|15313.68|15393.68|15313.68|15392.69|15312.69|10
1726769450000|2024-09-19 18:10:50|15393.7|15313.7|15395.72|15315.72|15395.72|15315.72|15393.48|15313.48|10
1726769460000|2024-09-19 18:11:00|15395.74|15315.74|15395.78|15315.78|15396.66|15316.66|15395.74|15315.74|10
1726769470000|2024-09-19 18:11:10|15396.13|15316.13|15398.24|15318.24|15398.24|15318.24|15395.91|15315.91|10
1726769480000|2024-09-19 18:11:20|15398.36|15318.36|15398.06|15318.06|15398.47|15318.47|15398.06|15318.06|9
1726769490000|2024-09-19 18:11:30|15398.26|15318.26|15396.97|15316.97|15398.26|15318.26|15396.97|15316.97|10
1726769500000|2024-09-19 18:11:40|15396.94|15316.94|15395.27|15315.27|15396.99|15316.99|15395.27|15315.27|9
1726769510000|2024-09-19 18:11:50|15395.12|15315.12|15395.04|15315.04|15395.12|15315.12|15394.77|15314.77|9
1726769520000|2024-09-19 18:12:00|15395.33|15315.33|15393.75|15313.75|15395.33|15315.33|15393.75|15313.75|10
1726769530000|2024-09-19 18:12:10|15393.37|15313.37|15394.36|15314.36|15394.36|15314.36|15393.21|15313.21|10
1726769540000|2024-09-19 18:12:20|15394.59|15314.59|15397.14|15317.14|15397.14|15317.14|15394.59|15314.59|10
1726769550000|2024-09-19 18:12:30|15397.21|15317.21|15399.22|15319.22|15399.22|15319.22|15397.21|15317.21|9
1726769560000|2024-09-19 18:12:40|15399.34|15319.34|15400.59|15320.59|15400.59|15320.59|15398.73|15318.73|10
1726769570000|2024-09-19 18:12:50|15400.61|15320.61|15402.75|15322.75|15402.75|15322.75|15400.61|15320.61|9
1726769580000|2024-09-19 18:13:00|15402.76|15322.76|15404.31|15324.31|15404.31|15324.31|15402.76|15322.76|10
1726769590000|2024-09-19 18:13:10|15404.35|15324.35|15403.45|15323.45|15404.5|15324.5|15402.67|15322.67|10
1726769600000|2024-09-19 18:13:20|15403.06|15323.06|15407.63|15327.63|15408.91|15328.91|15403.06|15323.06|10
1726769610000|2024-09-19 18:13:30|15407.85|15327.85|15404.4|15324.4|15408.01|15328.01|15404.4|15324.4|10
1726769620000|2024-09-19 18:13:40|15404.3|15324.3|15404.45|15324.45|15404.57|15324.57|15404.3|15324.3|9
1726769630000|2024-09-19 18:13:50|15404.47|15324.47|15404.11|15324.11|15404.54|15324.54|15403.71|15323.71|9
1726769640000|2024-09-19 18:14:00|15403.95|15323.95|15405.85|15325.85|15405.85|15325.85|15403.36|15323.36|10
1726769650000|2024-09-19 18:14:10|15405.86|15325.86|15402.89|15322.89|15405.86|15325.86|15402.89|15322.89|10
1726769660000|2024-09-19 18:14:20|15402.4|15322.4|15402.87|15322.87|15403.09|15323.09|15402.4|15322.4|10
1726769670000|2024-09-19 18:14:30|15402.97|15322.97|15402.96|15322.96|15403.07|15323.07|15402.71|15322.71|10
1726769680000|2024-09-19 18:14:40|15402.75|15322.75|15402.58|15322.58|15402.76|15322.76|15402.11|15322.11|10
1726769690000|2024-09-19 18:14:50|15402.49|15322.49|15402.69|15322.69|15403.18|15323.18|15402.33|15322.33|10
1726769700000|2024-09-19 18:15:00|15402.77|15322.77|15401.84|15321.84|15402.81|15322.81|15401.84|15321.84|10
1726769710000|2024-09-19 18:15:10|15401.68|15321.68|15403.16|15323.16|15403.16|15323.16|15401.63|15321.63|10
1726769720000|2024-09-19 18:15:20|15403.43|15323.43|15403.32|15323.32|15403.7|15323.7|15403.32|15323.32|10
1726769730000|2024-09-19 18:15:30|15403.48|15323.48|15403.49|15323.49|15403.89|15323.89|15403.4|15323.4|10
1726769740000|2024-09-19 18:15:40|15403.42|15323.42|15397.65|15317.65|15403.49|15323.49|15397.65|15317.65|10
1726769750000|2024-09-19 18:15:50|15397.28|15317.28|15391.08|15311.08|15397.28|15317.28|15391.08|15311.08|9
1726769760000|2024-09-19 18:16:00|15391.03|15311.03|15392.13|15312.13|15392.34|15312.34|15391.03|15311.03|10
1726769770000|2024-09-19 18:16:10|15392.55|15312.55|15393.2|15313.2|15393.2|15313.2|15392.3|15312.3|10
1726769780000|2024-09-19 18:16:20|15393.29|15313.29|15391.73|15311.73|15393.29|15313.29|15391.73|15311.73|10
1726769790000|2024-09-19 18:16:30|15391.92|15311.92|15392.67|15312.67|15392.67|15312.67|15391.35|15311.35|9
1726769800000|2024-09-19 18:16:40|15394.32|15314.32|15397.06|15317.06|15397.06|15317.06|15394.2|15314.2|10
1726769810000|2024-09-19 18:16:50|15397.95|15317.95|15396.74|15316.74|15397.95|15317.95|15396.74|15316.74|10
1726769820000|2024-09-19 18:17:00|15395.6|15315.6|15393.58|15313.58|15395.6|15315.6|15393.58|15313.58|10
1726769830000|2024-09-19 18:17:10|15393.49|15313.49|15394.76|15314.76|15394.76|15314.76|15393.49|15313.49|10
1726769840000|2024-09-19 18:17:20|15394.74|15314.74|15394.29|15314.29|15395.02|15315.02|15394.17|15314.17|10
1726769850000|2024-09-19 18:17:30|15394.1|15314.1|15391.51|15311.51|15394.1|15314.1|15391.51|15311.51|10
1726769860000|2024-09-19 18:17:40|15391.4|15311.4|15390.63|15310.63|15391.5|15311.5|15390.49|15310.49|10
1726769870000|2024-09-19 18:17:50|15390.37|15310.37|15391.41|15311.41|15391.41|15311.41|15390.37|15310.37|10
1726769880000|2024-09-19 18:18:00|15391.44|15311.44|15392.24|15312.24|15392.73|15312.73|15390.9|15310.9|10
1726769890000|2024-09-19 18:18:10|15392.18|15312.18|15393.32|15313.32|15393.32|15313.32|15392.18|15312.18|9
1726769900000|2024-09-19 18:18:20|15393.06|15313.06|15393.42|15313.42|15394.16|15314.16|15393.06|15313.06|10
1726769910000|2024-09-19 18:18:30|15393.39|15313.39|15392.02|15312.02|15393.49|15313.49|15392.02|15312.02|10
1726769920000|2024-09-19 18:18:40|15391.99|15311.99|15390.24|15310.24|15391.99|15311.99|15389.91|15309.91|10
1726769930000|2024-09-19 18:18:50|15390.49|15310.49|15387.67|15307.67|15390.49|15310.49|15387.67|15307.67|10
1726769940000|2024-09-19 18:19:00|15387.59|15307.59|15386.57|15306.57|15387.59|15307.59|15386.57|15306.57|10
1726769950000|2024-09-19 18:19:10|15386.23|15306.23|15385.85|15305.85|15386.31|15306.31|15385.66|15305.66|8
1726769960000|2024-09-19 18:19:20|15385.86|15305.86|15386.32|15306.32|15386.32|15306.32|15385.86|15305.86|8
1726769970000|2024-09-19 18:19:30|15386.3|15306.3|15387.03|15307.03|15387.46|15307.46|15386.06|15306.06|10
1726769980000|2024-09-19 18:19:40|15387.02|15307.02|15387.16|15307.16|15387.33|15307.33|15386.76|15306.76|9
1726769990000|2024-09-19 18:19:50|15387.4|15307.4|15387.92|15307.92|15387.92|15307.92|15387.13|15307.13|10
1726770000000|2024-09-19 18:20:00|15388.54|15308.54|15392.06|15312.06|15392.5|15312.5|15388.54|15308.54|10
1726770010000|2024-09-19 18:20:10|15391.88|15311.88|15393.34|15313.34|15393.52|15313.52|15391.58|15311.58|10
1726770020000|2024-09-19 18:20:20|15393.64|15313.64|15391|15311|15393.64|15313.64|15391|15311|10
1726770030000|2024-09-19 18:20:30|15390.85|15310.85|15389.06|15309.06|15390.85|15310.85|15389.06|15309.06|10
1726770040000|2024-09-19 18:20:40|15388.79|15308.79|15387.85|15307.85|15388.79|15308.79|15387.7|15307.7|10
1726770050000|2024-09-19 18:20:50|15387.67|15307.67|15386.86|15306.86|15388.02|15308.02|15386.86|15306.86|8
1726770060000|2024-09-19 18:21:00|15386.69|15306.69|15386.44|15306.44|15386.69|15306.69|15386.05|15306.05|10
1726770070000|2024-09-19 18:21:10|15386.45|15306.45|15390.51|15310.51|15390.51|15310.51|15386.27|15306.27|10
1726770080000|2024-09-19 18:21:20|15391.53|15311.53|15394.63|15314.63|15394.63|15314.63|15391.53|15311.53|10
1726770090000|2024-09-19 18:21:30|15394.72|15314.72|15409.37|15329.37|15409.37|15329.37|15394.53|15314.53|10
1726770100000|2024-09-19 18:21:40|15409.05|15329.05|15411.86|15331.86|15411.86|15331.86|15409.05|15329.05|10
1726770110000|2024-09-19 18:21:50|15411.43|15331.43|15410.99|15330.99|15411.88|15331.88|15410.99|15330.99|10
1726770120000|2024-09-19 18:22:00|15410.9|15330.9|15409.32|15329.32|15412.05|15332.05|15409.32|15329.32|10
1726770130000|2024-09-19 18:22:10|15409.36|15329.36|15416.42|15336.42|15416.42|15336.42|15409.36|15329.36|10
1726770140000|2024-09-19 18:22:20|15416.48|15336.48|15417.79|15337.79|15418.06|15338.06|15416.48|15336.48|10
1726770150000|2024-09-19 18:22:30|15418.07|15338.07|15421.7|15341.7|15421.7|15341.7|15418.07|15338.07|9
1726770160000|2024-09-19 18:22:40|15421.63|15341.63|15424.49|15344.49|15425.28|15345.28|15421.63|15341.63|10
1726770170000|2024-09-19 18:22:50|15423.66|15343.66|15428.15|15348.15|15428.15|15348.15|15421.69|15341.69|10
1726770180000|2024-09-19 18:23:00|15429.53|15349.53|15436.42|15356.42|15436.42|15356.42|15429.53|15349.53|10
1726770190000|2024-09-19 18:23:10|15436.67|15356.67|15436.44|15356.44|15437.41|15357.41|15436.21|15356.21|10
1726770200000|2024-09-19 18:23:20|15435.97|15355.97|15437.62|15357.62|15440.22|15360.22|15435.97|15355.97|10
1726770210000|2024-09-19 18:23:30|15437.29|15357.29|15434.29|15354.29|15437.29|15357.29|15434.29|15354.29|10
1726770220000|2024-09-19 18:23:40|15433.68|15353.68|15432.01|15352.01|15433.68|15353.68|15431.84|15351.84|10
1726770230000|2024-09-19 18:23:50|15431.64|15351.64|15429.92|15349.92|15431.64|15351.64|15429.92|15349.92|10
1726770240000|2024-09-19 18:24:00|15430.03|15350.03|15431.35|15351.35|15431.35|15351.35|15429.65|15349.65|9
1726770250000|2024-09-19 18:24:10|15430.89|15350.89|15430.63|15350.63|15431.11|15351.11|15430.36|15350.36|10
1726770260000|2024-09-19 18:24:20|15430.83|15350.83|15434.06|15354.06|15434.06|15354.06|15430.83|15350.83|9
1726770270000|2024-09-19 18:24:30|15434.51|15354.51|15436.63|15356.63|15436.84|15356.84|15434.51|15354.51|10
1726770280000|2024-09-19 18:24:40|15437.07|15357.07|15437.65|15357.65|15437.75|15357.75|15436.79|15356.79|9
1726770290000|2024-09-19 18:24:50|15437.86|15357.86|15438.15|15358.15|15438.15|15358.15|15437.65|15357.65|10
1726770300000|2024-09-19 18:25:00|15438.24|15358.24|15436.25|15356.25|15438.97|15358.97|15436.25|15356.25|9
1726770310000|2024-09-19 18:25:10|15435.88|15355.88|15425|15345|15435.88|15355.88|15425|15345|10
1726770320000|2024-09-19 18:25:20|15425.22|15345.22|15420.48|15340.48|15425.22|15345.22|15420.48|15340.48|10
1726770330000|2024-09-19 18:25:30|15420.32|15340.32|15419.65|15339.65|15420.33|15340.33|15419.47|15339.47|10
1726770340000|2024-09-19 18:25:40|15419.31|15339.31|15419.13|15339.13|15419.56|15339.56|15418.91|15338.91|10
1726770350000|2024-09-19 18:25:50|15419.12|15339.12|15421.86|15341.86|15421.86|15341.86|15419.12|15339.12|10
1726770360000|2024-09-19 18:26:00|15422.07|15342.07|15422.75|15342.75|15422.75|15342.75|15421.91|15341.91|9
1726770370000|2024-09-19 18:26:10|15422.82|15342.82|15423.41|15343.41|15423.5|15343.5|15422.52|15342.52|10
1726770380000|2024-09-19 18:26:20|15423.6|15343.6|15423.08|15343.08|15424.13|15344.13|15423.08|15343.08|10
1726770390000|2024-09-19 18:26:30|15422.76|15342.76|15421.89|15341.89|15422.94|15342.94|15421.88|15341.88|10
1726770400000|2024-09-19 18:26:40|15420.43|15340.43|15419.32|15339.32|15420.53|15340.53|15419.32|15339.32|10
1726770410000|2024-09-19 18:26:50|15418.35|15338.35|15415.53|15335.53|15418.35|15338.35|15415.53|15335.53|10
1726770420000|2024-09-19 18:27:00|15415.5|15335.5|15414.88|15334.88|15415.66|15335.66|15414.64|15334.64|10
1726770430000|2024-09-19 18:27:10|15414.66|15334.66|15415.14|15335.14|15415.14|15335.14|15414.59|15334.59|10
1726770440000|2024-09-19 18:27:20|15414.76|15334.76|15413.76|15333.76|15414.76|15334.76|15413.76|15333.76|8
1726770450000|2024-09-19 18:27:30|15413.57|15333.57|15413.61|15333.61|15413.63|15333.63|15413.57|15333.57|6
1726770460000|2024-09-19 18:27:40|15413.6|15333.6|15412.09|15332.09|15413.6|15333.6|15412.09|15332.09|7
1726770470000|2024-09-19 18:27:50|15412.11|15332.11|15412.48|15332.48|15412.58|15332.58|15412.04|15332.04|10
1726770480000|2024-09-19 18:28:00|15412.6|15332.6|15410.66|15330.66|15412.6|15332.6|15410.66|15330.66|10
1726770490000|2024-09-19 18:28:10|15410.88|15330.88|15407.24|15327.24|15410.88|15330.88|15407.24|15327.24|10
1726770500000|2024-09-19 18:28:20|15406.38|15326.38|15404.02|15324.02|15406.38|15326.38|15403.99|15323.99|10
1726770510000|2024-09-19 18:28:30|15404.03|15324.03|15406.27|15326.27|15406.27|15326.27|15404.03|15324.03|10
1726770520000|2024-09-19 18:28:40|15406.59|15326.59|15408.53|15328.53|15408.53|15328.53|15406.59|15326.59|10
1726770530000|2024-09-19 18:28:50|15408.05|15328.05|15409.6|15329.6|15409.6|15329.6|15408.05|15328.05|10
1726770540000|2024-09-19 18:29:00|15410.1|15330.1|15411.39|15331.39|15411.4|15331.4|15410.1|15330.1|10
1726770550000|2024-09-19 18:29:10|15410.52|15330.52|15408.76|15328.76|15410.52|15330.52|15408.76|15328.76|10
1726770560000|2024-09-19 18:29:20|15408.83|15328.83|15408.19|15328.19|15408.83|15328.83|15407.65|15327.65|10
1726770570000|2024-09-19 18:29:30|15408.13|15328.13|15408.75|15328.75|15408.75|15328.75|15408.02|15328.02|9
1726770580000|2024-09-19 18:29:40|15408.73|15328.73|15407.48|15327.48|15409.23|15329.23|15407.48|15327.48|9
1726770590000|2024-09-19 18:29:50|15407.05|15327.05|15406.85|15326.85|15407.1|15327.1|15406.85|15326.85|9
1726770600000|2024-09-19 18:30:00|15406.95|15326.95|15406.43|15326.43|15408.07|15328.07|15406.03|15326.03|10
1726770610000|2024-09-19 18:30:10|15406.27|15326.27|15404.96|15324.96|15406.27|15326.27|15404.87|15324.87|10
1726770620000|2024-09-19 18:30:20|15404.95|15324.95|15401.87|15321.87|15404.95|15324.95|15401.87|15321.87|10
1726770630000|2024-09-19 18:30:30|15401.78|15321.78|15401.18|15321.18|15402.12|15322.12|15401.18|15321.18|9
1726770640000|2024-09-19 18:30:40|15401.58|15321.58|15402.16|15322.16|15402.16|15322.16|15401.46|15321.46|9
1726770650000|2024-09-19 18:30:50|15402.13|15322.13|15402.66|15322.66|15402.79|15322.79|15402.12|15322.12|8
1726770660000|2024-09-19 18:31:00|15402.31|15322.31|15401.52|15321.52|15402.75|15322.75|15401.11|15321.11|10
1726770670000|2024-09-19 18:31:10|15401.7|15321.7|15404.55|15324.55|15404.56|15324.56|15401.7|15321.7|10
1726770680000|2024-09-19 18:31:20|15404.89|15324.89|15408.53|15328.53|15408.61|15328.61|15404.87|15324.87|9
1726770690000|2024-09-19 18:31:30|15408.81|15328.81|15411.52|15331.52|15411.73|15331.73|15408.81|15328.81|10
1726770700000|2024-09-19 18:31:40|15411.51|15331.51|15414.37|15334.37|15414.37|15334.37|15411.51|15331.51|9
1726770710000|2024-09-19 18:31:50|15414.41|15334.41|15415.11|15335.11|15415.11|15335.11|15414.35|15334.35|10
1726770720000|2024-09-19 18:32:00|15415.16|15335.16|15414.36|15334.36|15415.16|15335.16|15414.13|15334.13|10
1726770730000|2024-09-19 18:32:10|15414.33|15334.33|15413.56|15333.56|15414.54|15334.54|15413.56|15333.56|10
1726770740000|2024-09-19 18:32:20|15413.35|15333.35|15415.56|15335.56|15415.59|15335.59|15413.33|15333.33|10
1726770750000|2024-09-19 18:32:30|15415.77|15335.77|15417.81|15337.81|15417.81|15337.81|15415.69|15335.69|9
1726770760000|2024-09-19 18:32:40|15417.76|15337.76|15418.59|15338.59|15418.59|15338.59|15417.76|15337.76|10
1726770770000|2024-09-19 18:32:50|15418.11|15338.11|15420.95|15340.95|15420.95|15340.95|15417.99|15337.99|10
1726770780000|2024-09-19 18:33:00|15421.07|15341.07|15421.49|15341.49|15421.67|15341.67|15420.78|15340.78|10
1726770790000|2024-09-19 18:33:10|15421.62|15341.62|15420.9|15340.9|15421.67|15341.67|15420.89|15340.89|10
1726770800000|2024-09-19 18:33:20|15420.83|15340.83|15420.92|15340.92|15420.95|15340.95|15420.69|15340.69|8
1726770810000|2024-09-19 18:33:30|15421.34|15341.34|15421.09|15341.09|15421.34|15341.34|15420.96|15340.96|10
1726770820000|2024-09-19 18:33:40|15421.14|15341.14|15419.4|15339.4|15421.14|15341.14|15419.4|15339.4|9
1726770830000|2024-09-19 18:33:50|15419.23|15339.23|15419.4|15339.4|15419.87|15339.87|15419.15|15339.15|9
1726770840000|2024-09-19 18:34:00|15419.49|15339.49|15420.21|15340.21|15420.22|15340.22|15419.49|15339.49|9
1726770850000|2024-09-19 18:34:10|15420.19|15340.19|15420.37|15340.37|15420.74|15340.74|15420.15|15340.15|9
1726770860000|2024-09-19 18:34:20|15420.24|15340.24|15420.01|15340.01|15420.26|15340.26|15419.49|15339.49|10
1726770870000|2024-09-19 18:34:30|15420|15340|15421|15341|15421.28|15341.28|15419.94|15339.94|10
1726770880000|2024-09-19 18:34:40|15421.06|15341.06|15419.33|15339.33|15421.06|15341.06|15419.3|15339.3|8
1726770890000|2024-09-19 18:34:50|15419.65|15339.65|15419.11|15339.11|15419.83|15339.83|15419.11|15339.11|10
1726770900000|2024-09-19 18:35:00|15419.13|15339.13|15414.22|15334.22|15419.13|15339.13|15413.85|15333.85|9
1726770910000|2024-09-19 18:35:10|15414.25|15334.25|15411.99|15331.99|15414.25|15334.25|15411.99|15331.99|10
1726770920000|2024-09-19 18:35:20|15412.29|15332.29|15411.7|15331.7|15412.57|15332.57|15411.67|15331.67|9
1726770930000|2024-09-19 18:35:30|15411.71|15331.71|15412.67|15332.67|15412.9|15332.9|15411.6|15331.6|9
1726770940000|2024-09-19 18:35:40|15412.63|15332.63|15412.4|15332.4|15412.8|15332.8|15412.4|15332.4|9
1726770950000|2024-09-19 18:35:50|15412.55|15332.55|15413.09|15333.09|15413.09|15333.09|15412.55|15332.55|9
1726770960000|2024-09-19 18:36:00|15413.1|15333.1|15413.84|15333.84|15413.84|15333.84|15413.05|15333.05|8
1726770970000|2024-09-19 18:36:10|15414.19|15334.19|15415.4|15335.4|15415.95|15335.95|15414.19|15334.19|10
1726770980000|2024-09-19 18:36:20|15415.3|15335.3|15413.73|15333.73|15415.3|15335.3|15413.53|15333.53|10
1726770990000|2024-09-19 18:36:30|15413.95|15333.95|15413.56|15333.56|15414.11|15334.11|15413.39|15333.39|8
1726771000000|2024-09-19 18:36:40|15413.27|15333.27|15414.43|15334.43|15414.43|15334.43|15413.27|15333.27|10
1726771010000|2024-09-19 18:36:50|15414.42|15334.42|15415.21|15335.21|15415.21|15335.21|15414.36|15334.36|10
1726771020000|2024-09-19 18:37:00|15415.37|15335.37|15415.38|15335.38|15415.48|15335.48|15414.77|15334.77|10
1726771030000|2024-09-19 18:37:10|15415.07|15335.07|15414.6|15334.6|15415.07|15335.07|15414.6|15334.6|9
1726771040000|2024-09-19 18:37:20|15414.45|15334.45|15413.55|15333.55|15414.45|15334.45|15413.45|15333.45|8
1726771050000|2024-09-19 18:37:30|15413.91|15333.91|15413.84|15333.84|15413.91|15333.91|15413.14|15333.14|8
1726771060000|2024-09-19 18:37:40|15414.01|15334.01|15414.28|15334.28|15414.81|15334.81|15414.01|15334.01|10
1726771070000|2024-09-19 18:37:50|15412.48|15332.48|15406.98|15326.98|15412.49|15332.49|15406.98|15326.98|10
1726771080000|2024-09-19 18:38:00|15406.87|15326.87|15405.71|15325.71|15407.06|15327.06|15405.27|15325.27|10
1726771090000|2024-09-19 18:38:10|15405.7|15325.7|15408.01|15328.01|15408.01|15328.01|15405.56|15325.56|10
1726771100000|2024-09-19 18:38:20|15408.3|15328.3|15411.64|15331.64|15411.64|15331.64|15408.3|15328.3|10
1726771110000|2024-09-19 18:38:30|15411.69|15331.69|15412.55|15332.55|15412.55|15332.55|15411.69|15331.69|10
1726771120000|2024-09-19 18:38:40|15412.5|15332.5|15412.18|15332.18|15412.53|15332.53|15411.95|15331.95|9
1726771130000|2024-09-19 18:38:50|15412.2|15332.2|15411.52|15331.52|15412.26|15332.26|15411.28|15331.28|10
1726771140000|2024-09-19 18:39:00|15411.45|15331.45|15417.15|15337.15|15417.28|15337.28|15411.44|15331.44|10
1726771150000|2024-09-19 18:39:10|15417.77|15337.77|15421.91|15341.91|15421.91|15341.91|15417.77|15337.77|10
1726771160000|2024-09-19 18:39:20|15422.16|15342.16|15424.62|15344.62|15424.62|15344.62|15422.16|15342.16|10
1726771170000|2024-09-19 18:39:30|15425.01|15345.01|15427.04|15347.04|15427.04|15347.04|15424.96|15344.96|10
1726771180000|2024-09-19 18:39:40|15427.24|15347.24|15427.97|15347.97|15428|15348|15427.24|15347.24|10
1726771190000|2024-09-19 18:39:50|15427.96|15347.96|15430.04|15350.04|15430.04|15350.04|15427.96|15347.96|9
1726771200000|2024-09-19 18:40:00|15429.54|15349.54|15430.92|15350.92|15430.97|15350.97|15429.54|15349.54|8
1726771210000|2024-09-19 18:40:10|15430.82|15350.82|15430.06|15350.06|15431|15351|15429.98|15349.98|10
1726771220000|2024-09-19 18:40:20|15429.95|15349.95|15434.97|15354.97|15434.97|15354.97|15429.95|15349.95|10
1726771230000|2024-09-19 18:40:30|15435.64|15355.64|15431.14|15351.14|15435.64|15355.64|15431.14|15351.14|10
1726771240000|2024-09-19 18:40:40|15430.7|15350.7|15427.61|15347.61|15430.7|15350.7|15427.52|15347.52|10
1726771250000|2024-09-19 18:40:50|15427.56|15347.56|15426.87|15346.87|15427.56|15347.56|15426.61|15346.61|10
1726771260000|2024-09-19 18:41:00|15427.66|15347.66|15425.83|15345.83|15429.06|15349.06|15425.83|15345.83|10
1726771270000|2024-09-19 18:41:10|15425.02|15345.02|15427.26|15347.26|15427.26|15347.26|15424.55|15344.55|10
1726771280000|2024-09-19 18:41:20|15427.2|15347.2|15427.19|15347.19|15427.58|15347.58|15427.13|15347.13|10
1726771290000|2024-09-19 18:41:30|15427.29|15347.29|15427.15|15347.15|15427.29|15347.29|15426.78|15346.78|10
1726771300000|2024-09-19 18:41:40|15427.1|15347.1|15426.15|15346.15|15427.1|15347.1|15426.15|15346.15|10
1726771310000|2024-09-19 18:41:50|15425.95|15345.95|15425.53|15345.53|15425.95|15345.95|15425.19|15345.19|10
1726771320000|2024-09-19 18:42:00|15425.57|15345.57|15425.66|15345.66|15426.01|15346.01|15425.57|15345.57|10
1726771330000|2024-09-19 18:42:10|15425.73|15345.73|15426.23|15346.23|15426.44|15346.44|15425.61|15345.61|10
1726771340000|2024-09-19 18:42:20|15425.89|15345.89|15425.43|15345.43|15426.21|15346.21|15424.81|15344.81|10
1726771350000|2024-09-19 18:42:30|15426.31|15346.31|15426.44|15346.44|15426.44|15346.44|15425.93|15345.93|10
1726771360000|2024-09-19 18:42:40|15425.76|15345.76|15426.12|15346.12|15426.18|15346.18|15425.66|15345.66|9
1726771370000|2024-09-19 18:42:50|15426.11|15346.11|15425.53|15345.53|15426.11|15346.11|15425.53|15345.53|8
1726771380000|2024-09-19 18:43:00|15425.74|15345.74|15425.96|15345.96|15425.96|15345.96|15425.41|15345.41|8
1726771390000|2024-09-19 18:43:10|15426.77|15346.77|15427.32|15347.32|15427.32|15347.32|15426.77|15346.77|9
1726771400000|2024-09-19 18:43:20|15427.34|15347.34|15428.01|15348.01|15428.01|15348.01|15427.25|15347.25|9
1726771410000|2024-09-19 18:43:30|15427.9|15347.9|15428.79|15348.79|15429.06|15349.06|15427.9|15347.9|10
1726771420000|2024-09-19 18:43:40|15428.08|15348.08|15427.41|15347.41|15428.62|15348.62|15427.2|15347.2|9
1726771430000|2024-09-19 18:43:50|15426.03|15346.03|15426.25|15346.25|15426.25|15346.25|15425.59|15345.59|8
1726771440000|2024-09-19 18:44:00|15426.26|15346.26|15425.23|15345.23|15426.26|15346.26|15424.55|15344.55|10
1726771450000|2024-09-19 18:44:10|15425.41|15345.41|15425.55|15345.55|15425.63|15345.63|15425.29|15345.29|10
1726771460000|2024-09-19 18:44:20|15425.45|15345.45|15425.13|15345.13|15425.46|15345.46|15425.08|15345.08|8
1726771470000|2024-09-19 18:44:30|15425.17|15345.17|15425.6|15345.6|15425.6|15345.6|15425.02|15345.02|10
1726771480000|2024-09-19 18:44:40|15425.59|15345.59|15425.07|15345.07|15425.67|15345.67|15424.88|15344.88|10
1726771490000|2024-09-19 18:44:50|15424.71|15344.71|15424.15|15344.15|15424.71|15344.71|15424.13|15344.13|9
1726771500000|2024-09-19 18:45:00|15423.98|15343.98|15423.53|15343.53|15423.98|15343.98|15423.38|15343.38|10
1726771510000|2024-09-19 18:45:10|15423.62|15343.62|15422.11|15342.11|15423.62|15343.62|15422.11|15342.11|8
1726771520000|2024-09-19 18:45:20|15420.98|15340.98|15417.71|15337.71|15421.63|15341.63|15417.71|15337.71|10
1726771530000|2024-09-19 18:45:30|15415.99|15335.99|15415.77|15335.77|15416.22|15336.22|15415.77|15335.77|10
1726771540000|2024-09-19 18:45:40|15415.87|15335.87|15415.18|15335.18|15416.26|15336.26|15415.18|15335.18|10
1726771550000|2024-09-19 18:45:50|15415.34|15335.34|15414.61|15334.61|15415.34|15335.34|15414.61|15334.61|8
1726771560000|2024-09-19 18:46:00|15414.6|15334.6|15414.92|15334.92|15415.3|15335.3|15414.52|15334.52|10
1726771570000|2024-09-19 18:46:10|15415.38|15335.38|15415.6|15335.6|15415.6|15335.6|15415.03|15335.03|9
1726771580000|2024-09-19 18:46:20|15415.61|15335.61|15414.75|15334.75|15415.79|15335.79|15414.75|15334.75|8
1726771590000|2024-09-19 18:46:30|15414.52|15334.52|15413.48|15333.48|15414.52|15334.52|15413.35|15333.35|9
1726771600000|2024-09-19 18:46:40|15413.67|15333.67|15413.49|15333.49|15413.95|15333.95|15413.38|15333.38|10
1726771610000|2024-09-19 18:46:50|15413.24|15333.24|15414.23|15334.23|15414.27|15334.27|15412.99|15332.99|10
1726771620000|2024-09-19 18:47:00|15414.25|15334.25|15415.44|15335.44|15415.44|15335.44|15414.25|15334.25|10
1726771630000|2024-09-19 18:47:10|15415.54|15335.54|15417.67|15337.67|15417.67|15337.67|15415.54|15335.54|10
1726771640000|2024-09-19 18:47:20|15417.88|15337.88|15418.68|15338.68|15418.69|15338.69|15417.88|15337.88|10
1726771650000|2024-09-19 18:47:30|15418.39|15338.39|15418.68|15338.68|15418.98|15338.98|15418.26|15338.26|10
1726771660000|2024-09-19 18:47:40|15418.61|15338.61|15418.21|15338.21|15418.62|15338.62|15418.21|15338.21|9
1726771670000|2024-09-19 18:47:50|15418.24|15338.24|15417.1|15337.1|15418.24|15338.24|15416|15336|9
1726771680000|2024-09-19 18:48:00|15417.23|15337.23|15411.48|15331.48|15417.23|15337.23|15411.48|15331.48|10
1726771690000|2024-09-19 18:48:10|15411.2|15331.2|15408.96|15328.96|15411.2|15331.2|15408.96|15328.96|10
1726771700000|2024-09-19 18:48:20|15408.47|15328.47|15404.86|15324.86|15409.01|15329.01|15404.86|15324.86|9
1726771710000|2024-09-19 18:48:30|15404.92|15324.92|15404.54|15324.54|15405.01|15325.01|15404.54|15324.54|10
1726771720000|2024-09-19 18:48:40|15403.81|15323.81|15403.51|15323.51|15403.81|15323.81|15403.45|15323.45|7
1726771730000|2024-09-19 18:48:50|15403.05|15323.05|15403.41|15323.41|15403.54|15323.54|15402.76|15322.76|9
1726771740000|2024-09-19 18:49:00|15403.38|15323.38|15403.99|15323.99|15404.14|15324.14|15403.05|15323.05|10
1726771750000|2024-09-19 18:49:10|15404.16|15324.16|15403.21|15323.21|15404.46|15324.46|15403.02|15323.02|9
1726771760000|2024-09-19 18:49:20|15402.71|15322.71|15402.46|15322.46|15402.71|15322.71|15402.17|15322.17|9
1726771770000|2024-09-19 18:49:30|15402.81|15322.81|15403.76|15323.76|15403.76|15323.76|15402.68|15322.68|10
1726771780000|2024-09-19 18:49:40|15403.75|15323.75|15402.77|15322.77|15403.75|15323.75|15402.77|15322.77|10
1726771790000|2024-09-19 18:49:50|15402.48|15322.48|15400.7|15320.7|15402.48|15322.48|15400.51|15320.51|9
1726771800000|2024-09-19 18:50:00|15400.69|15320.69|15396.25|15316.25|15400.69|15320.69|15396.15|15316.15|9
1726771810000|2024-09-19 18:50:10|15395.92|15315.92|15396.93|15316.93|15397.25|15317.25|15395.92|15315.92|9
1726771820000|2024-09-19 18:50:20|15396.69|15316.69|15400.92|15320.92|15401.07|15321.07|15396.69|15316.69|10
1726771830000|2024-09-19 18:50:30|15401.1|15321.1|15401.05|15321.05|15401.78|15321.78|15401.02|15321.02|10
1726771840000|2024-09-19 18:50:40|15401.01|15321.01|15399.66|15319.66|15401.01|15321.01|15399.66|15319.66|10
1726771850000|2024-09-19 18:50:50|15399.64|15319.64|15399.29|15319.29|15399.81|15319.81|15399.26|15319.26|9
1726771860000|2024-09-19 18:51:00|15399.28|15319.28|15393.89|15313.89|15399.28|15319.28|15393.89|15313.89|10
1726771870000|2024-09-19 18:51:10|15393.41|15313.41|15391.71|15311.71|15393.41|15313.41|15391.12|15311.12|10
1726771880000|2024-09-19 18:51:20|15392.03|15312.03|15392.6|15312.6|15392.8|15312.8|15392.03|15312.03|9
1726771890000|2024-09-19 18:51:30|15392.67|15312.67|15392.73|15312.73|15393.03|15313.03|15392.23|15312.23|10
1726771900000|2024-09-19 18:51:40|15392.67|15312.67|15387.06|15307.06|15392.67|15312.67|15387.06|15307.06|10
1726771910000|2024-09-19 18:51:50|15386.98|15306.98|15387.7|15307.7|15387.7|15307.7|15386.93|15306.93|10
1726771920000|2024-09-19 18:52:00|15388.42|15308.42|15389.89|15309.89|15389.89|15309.89|15388.42|15308.42|10
1726771930000|2024-09-19 18:52:10|15390.04|15310.04|15389.4|15309.4|15390.86|15310.86|15389.4|15309.4|9
1726771940000|2024-09-19 18:52:20|15389.56|15309.56|15388.72|15308.72|15389.56|15309.56|15388.72|15308.72|10
1726771950000|2024-09-19 18:52:30|15389.02|15309.02|15387.29|15307.29|15389.02|15309.02|15387.04|15307.04|10
1726771960000|2024-09-19 18:52:40|15387.31|15307.31|15385.59|15305.59|15387.31|15307.31|15385.54|15305.54|9
1726771970000|2024-09-19 18:52:50|15385.61|15305.61|15382.62|15302.62|15385.95|15305.95|15382.58|15302.58|10
1726771980000|2024-09-19 18:53:00|15382.12|15302.12|15379.91|15299.91|15382.12|15302.12|15379.91|15299.91|10
1726771990000|2024-09-19 18:53:10|15379.64|15299.64|15378.88|15298.88|15379.64|15299.64|15378.65|15298.65|10
1726772000000|2024-09-19 18:53:20|15378.72|15298.72|15378.58|15298.58|15378.97|15298.97|15378.57|15298.57|10
1726772010000|2024-09-19 18:53:30|15378.54|15298.54|15376.02|15296.02|15378.54|15298.54|15375.94|15295.94|10
1726772020000|2024-09-19 18:53:40|15376.18|15296.18|15375.06|15295.06|15376.18|15296.18|15375.06|15295.06|10
1726772030000|2024-09-19 18:53:50|15374.89|15294.89|15374.67|15294.67|15374.99|15294.99|15374.64|15294.64|9
1726772040000|2024-09-19 18:54:00|15374.56|15294.56|15374.43|15294.43|15374.72|15294.72|15374.4|15294.4|9
1726772050000|2024-09-19 18:54:10|15374.29|15294.29|15375.57|15295.57|15375.57|15295.57|15374.26|15294.26|10
1726772060000|2024-09-19 18:54:20|15376.14|15296.14|15378.36|15298.36|15378.36|15298.36|15375.73|15295.73|9
1726772070000|2024-09-19 18:54:30|15378.96|15298.96|15380.43|15300.43|15380.8|15300.8|15378.95|15298.95|10
1726772080000|2024-09-19 18:54:40|15380.45|15300.45|15380.11|15300.11|15380.45|15300.45|15379.61|15299.61|10
1726772090000|2024-09-19 18:54:50|15380.23|15300.23|15379.69|15299.69|15380.23|15300.23|15379.69|15299.69|9
1726772100000|2024-09-19 18:55:00|15379.46|15299.46|15379.14|15299.14|15379.62|15299.62|15378.78|15298.78|10
1726772110000|2024-09-19 18:55:10|15379.06|15299.06|15376.49|15296.49|15379.14|15299.14|15376.24|15296.24|10
1726772120000|2024-09-19 18:55:20|15376.51|15296.51|15377.39|15297.39|15377.39|15297.39|15376.51|15296.51|10
1726772130000|2024-09-19 18:55:30|15377.69|15297.69|15378.48|15298.48|15378.48|15298.48|15377.61|15297.61|10
1726772140000|2024-09-19 18:55:40|15378.16|15298.16|15377.7|15297.7|15378.25|15298.25|15377.65|15297.65|10
1726772150000|2024-09-19 18:55:50|15377.74|15297.74|15378.78|15298.78|15378.78|15298.78|15377.74|15297.74|8
1726772160000|2024-09-19 18:56:00|15378.92|15298.92|15379.8|15299.8|15379.8|15299.8|15378.49|15298.49|10
1726772170000|2024-09-19 18:56:10|15379.76|15299.76|15379.74|15299.74|15380.48|15300.48|15379.74|15299.74|10
1726772180000|2024-09-19 18:56:20|15379.71|15299.71|15379.96|15299.96|15380.02|15300.02|15379.69|15299.69|9
1726772190000|2024-09-19 18:56:30|15380.56|15300.56|15384.46|15304.46|15384.46|15304.46|15380.55|15300.55|10
1726772200000|2024-09-19 18:56:40|15384.52|15304.52|15384.16|15304.16|15384.52|15304.52|15384.05|15304.05|8
1726772210000|2024-09-19 18:56:50|15383.95|15303.95|15384.21|15304.21|15384.51|15304.51|15383.95|15303.95|10
1726772220000|2024-09-19 18:57:00|15384.2|15304.2|15384.98|15304.98|15385.13|15305.13|15384.2|15304.2|8
1726772230000|2024-09-19 18:57:10|15385.74|15305.74|15385.66|15305.66|15385.75|15305.75|15385.31|15305.31|10
1726772240000|2024-09-19 18:57:20|15385.71|15305.71|15384.47|15304.47|15386.49|15306.49|15384.47|15304.47|10
1726772250000|2024-09-19 18:57:30|15383.91|15303.91|15382.32|15302.32|15383.91|15303.91|15382.32|15302.32|9
1726772260000|2024-09-19 18:57:40|15382.3|15302.3|15381.59|15301.59|15382.38|15302.38|15381.59|15301.59|10
1726772270000|2024-09-19 18:57:50|15381.64|15301.64|15381.53|15301.53|15381.82|15301.82|15381.38|15301.38|10
1726772280000|2024-09-19 18:58:00|15381.5|15301.5|15380.81|15300.81|15383.2|15303.2|15380.81|15300.81|10
1726772290000|2024-09-19 18:58:10|15380.61|15300.61|15382.71|15302.71|15382.71|15302.71|15380.61|15300.61|10
1726772300000|2024-09-19 18:58:20|15382.4|15302.4|15382.22|15302.22|15382.4|15302.4|15382.04|15302.04|10
1726772310000|2024-09-19 18:58:30|15382.21|15302.21|15384.24|15304.24|15384.24|15304.24|15382.21|15302.21|9
1726772320000|2024-09-19 18:58:40|15383.75|15303.75|15385.4|15305.4|15385.4|15305.4|15383.75|15303.75|9
1726772330000|2024-09-19 18:58:50|15385.24|15305.24|15386.17|15306.17|15386.27|15306.27|15385.24|15305.24|8
1726772340000|2024-09-19 18:59:00|15386.67|15306.67|15388.09|15308.09|15388.24|15308.24|15386.67|15306.67|10
1726772350000|2024-09-19 18:59:10|15388.53|15308.53|15391.38|15311.38|15391.44|15311.44|15388.53|15308.53|9
1726772360000|2024-09-19 18:59:20|15391.61|15311.61|15391.93|15311.93|15392.05|15312.05|15391.61|15311.61|10
1726772370000|2024-09-19 18:59:30|15392.01|15312.01|15393.72|15313.72|15393.72|15313.72|15392.01|15312.01|10
1726772380000|2024-09-19 18:59:40|15393.76|15313.76|15393.91|15313.91|15394.03|15314.03|15393.44|15313.44|9
1726772390000|2024-09-19 18:59:50|15393.75|15313.75|15393.61|15313.61|15393.75|15313.75|15393.41|15313.41|10
1726772400000|2024-09-19 19:00:00|15393.99|15313.99|15394.33|15314.33|15394.53|15314.53|15392.77|15312.77|10
1726772410000|2024-09-19 19:00:10|15394.59|15314.59|15395.26|15315.26|15395.28|15315.28|15394.59|15314.59|9
1726772420000|2024-09-19 19:00:20|15394.98|15314.98|15387.91|15307.91|15394.98|15314.98|15387.91|15307.91|9
1726772430000|2024-09-19 19:00:30|15387.79|15307.79|15386.1|15306.1|15387.79|15307.79|15385.96|15305.96|10
1726772440000|2024-09-19 19:00:40|15386.53|15306.53|15388.95|15308.95|15388.95|15308.95|15386.33|15306.33|10
1726772450000|2024-09-19 19:00:50|15388.4|15308.4|15389.11|15309.11|15389.35|15309.35|15388.27|15308.27|9
1726772460000|2024-09-19 19:01:00|15391.78|15311.78|15392.05|15312.05|15392.05|15312.05|15391.61|15311.61|10
1726772470000|2024-09-19 19:01:10|15392.08|15312.08|15390.54|15310.54|15392.08|15312.08|15390.54|15310.54|8
1726772480000|2024-09-19 19:01:20|15390.33|15310.33|15390.7|15310.7|15390.78|15310.78|15390.26|15310.26|10
1726772490000|2024-09-19 19:01:30|15390.63|15310.63|15389.98|15309.98|15390.63|15310.63|15389.73|15309.73|10
1726772500000|2024-09-19 19:01:40|15390.03|15310.03|15385.63|15305.63|15390.03|15310.03|15385.63|15305.63|9
1726772510000|2024-09-19 19:01:50|15384.84|15304.84|15380.81|15300.81|15384.84|15304.84|15380.81|15300.81|10
1726772520000|2024-09-19 19:02:00|15380.72|15300.72|15381.31|15301.31|15381.47|15301.47|15380.72|15300.72|10
1726772530000|2024-09-19 19:02:10|15381.53|15301.53|15381.01|15301.01|15381.67|15301.67|15381.01|15301.01|9
1726772540000|2024-09-19 19:02:20|15381.05|15301.05|15380.48|15300.48|15381.05|15301.05|15380.29|15300.29|10
1726772550000|2024-09-19 19:02:30|15380.46|15300.46|15380.21|15300.21|15380.64|15300.64|15380.03|15300.03|10
1726772560000|2024-09-19 19:02:40|15380.26|15300.26|15379.98|15299.98|15380.33|15300.33|15379.71|15299.71|9
1726772570000|2024-09-19 19:02:50|15380.12|15300.12|15381.8|15301.8|15381.82|15301.82|15380.12|15300.12|10
1726772580000|2024-09-19 19:03:00|15381.79|15301.79|15381.19|15301.19|15382.53|15302.53|15381.19|15301.19|9
1726772590000|2024-09-19 19:03:10|15381.2|15301.2|15381|15301|15381.38|15301.38|15380.76|15300.76|10
1726772600000|2024-09-19 19:03:20|15380.94|15300.94|15381.29|15301.29|15381.42|15301.42|15380.68|15300.68|9
1726772610000|2024-09-19 19:03:30|15381.21|15301.21|15381.69|15301.69|15381.69|15301.69|15381.21|15301.21|9
1726772620000|2024-09-19 19:03:40|15381.71|15301.71|15380.69|15300.69|15381.71|15301.71|15380.69|15300.69|9
1726772630000|2024-09-19 19:03:50|15380.62|15300.62|15380.84|15300.84|15381.18|15301.18|15380.59|15300.59|10
1726772640000|2024-09-19 19:04:00|15380.76|15300.76|15380.94|15300.94|15380.94|15300.94|15380.51|15300.51|10
1726772650000|2024-09-19 19:04:10|15381.18|15301.18|15382.77|15302.77|15382.77|15302.77|15381.18|15301.18|9
1726772660000|2024-09-19 19:04:20|15383.19|15303.19|15384.42|15304.42|15384.68|15304.68|15383.19|15303.19|10
1726772670000|2024-09-19 19:04:30|15384.4|15304.4|15385.42|15305.42|15385.42|15305.42|15384.24|15304.24|10
1726772680000|2024-09-19 19:04:40|15385.23|15305.23|15386.81|15306.81|15387.11|15307.11|15385.23|15305.23|10
1726772690000|2024-09-19 19:04:50|15386.8|15306.8|15386.91|15306.91|15387.01|15307.01|15386.8|15306.8|10
1726772700000|2024-09-19 19:05:00|15386.9|15306.9|15387.33|15307.33|15387.83|15307.83|15386.79|15306.79|10
1726772710000|2024-09-19 19:05:10|15387.15|15307.15|15382.5|15302.5|15387.15|15307.15|15382.45|15302.45|10
1726772720000|2024-09-19 19:05:20|15382.73|15302.73|15377.03|15297.03|15382.73|15302.73|15377.03|15297.03|10
1726772730000|2024-09-19 19:05:30|15376.99|15296.99|15377.97|15297.97|15377.97|15297.97|15376.78|15296.78|9
1726772740000|2024-09-19 19:05:40|15377.83|15297.83|15377.52|15297.52|15377.83|15297.83|15377.52|15297.52|10
1726772750000|2024-09-19 19:05:50|15377.11|15297.11|15378.02|15298.02|15378.12|15298.12|15377.11|15297.11|7
1726772760000|2024-09-19 19:06:00|15378.21|15298.21|15376.77|15296.77|15378.58|15298.58|15376.47|15296.47|10
1726772770000|2024-09-19 19:06:10|15376.64|15296.64|15376.08|15296.08|15377.03|15297.03|15376.08|15296.08|10
1726772780000|2024-09-19 19:06:20|15375.94|15295.94|15375.23|15295.23|15376.45|15296.45|15375.23|15295.23|10
1726772790000|2024-09-19 19:06:30|15375.27|15295.27|15374.2|15294.2|15375.27|15295.27|15374.2|15294.2|9
1726772800000|2024-09-19 19:06:40|15374.46|15294.46|15374.02|15294.02|15374.46|15294.46|15373.49|15293.49|10
1726772810000|2024-09-19 19:06:50|15374.5|15294.5|15373.92|15293.92|15374.5|15294.5|15373.64|15293.64|9
1726772820000|2024-09-19 19:07:00|15373.94|15293.94|15374.06|15294.06|15374.09|15294.09|15373.7|15293.7|10
1726772830000|2024-09-19 19:07:10|15373.97|15293.97|15374.24|15294.24|15374.24|15294.24|15373.94|15293.94|10
1726772840000|2024-09-19 19:07:20|15374.3|15294.3|15374.06|15294.06|15374.3|15294.3|15373.75|15293.75|10
1726772850000|2024-09-19 19:07:30|15373.9|15293.9|15372.64|15292.64|15374.02|15294.02|15372.29|15292.29|10
1726772860000|2024-09-19 19:07:40|15372.63|15292.63|15370.77|15290.77|15372.63|15292.63|15370.77|15290.77|10
1726772870000|2024-09-19 19:07:50|15370.72|15290.72|15366.76|15286.76|15370.74|15290.74|15366.76|15286.76|10
1726772880000|2024-09-19 19:08:00|15366.77|15286.77|15366.56|15286.56|15366.77|15286.77|15365.32|15285.32|10
1726772890000|2024-09-19 19:08:10|15366.41|15286.41|15365.72|15285.72|15366.83|15286.83|15365.72|15285.72|10
1726772900000|2024-09-19 19:08:20|15365.89|15285.89|15362.48|15282.48|15365.89|15285.89|15362.48|15282.48|10
1726772910000|2024-09-19 19:08:30|15362.49|15282.49|15363.1|15283.1|15363.4|15283.4|15362.49|15282.49|10
1726772920000|2024-09-19 19:08:40|15362.95|15282.95|15362.47|15282.47|15363.48|15283.48|15362.47|15282.47|10
1726772930000|2024-09-19 19:08:50|15362.42|15282.42|15362.48|15282.48|15362.48|15282.48|15362.23|15282.23|7
1726772940000|2024-09-19 19:09:00|15362.45|15282.45|15361.37|15281.37|15362.45|15282.45|15361.37|15281.37|9
1726772950000|2024-09-19 19:09:10|15361.15|15281.15|15358.81|15278.81|15361.15|15281.15|15358.81|15278.81|9
1726772960000|2024-09-19 19:09:20|15358.68|15278.68|15359.11|15279.11|15359.74|15279.74|15358.68|15278.68|10
1726772970000|2024-09-19 19:09:30|15359.07|15279.07|15358.68|15278.68|15359.22|15279.22|15358.68|15278.68|9
1726772980000|2024-09-19 19:09:40|15358.46|15278.46|15358.83|15278.83|15358.94|15278.94|15358.41|15278.41|8
1726772990000|2024-09-19 19:09:50|15358.81|15278.81|15358.86|15278.86|15358.88|15278.88|15358.7|15278.7|7
1726773000000|2024-09-19 19:10:00|15358.7|15278.7|15360.99|15280.99|15360.99|15280.99|15358.7|15278.7|10
1726773010000|2024-09-19 19:10:10|15361.11|15281.11|15363|15283|15363|15283|15361.11|15281.11|10
1726773020000|2024-09-19 19:10:20|15363.44|15283.44|15367.49|15287.49|15367.49|15287.49|15363.44|15283.44|10
1726773030000|2024-09-19 19:10:30|15367.48|15287.48|15367.78|15287.78|15367.78|15287.78|15367.18|15287.18|10
1726773040000|2024-09-19 19:10:40|15367.71|15287.71|15365.34|15285.34|15367.74|15287.74|15365.34|15285.34|10
1726773050000|2024-09-19 19:10:50|15365.1|15285.1|15365.16|15285.16|15365.16|15285.16|15364.93|15284.93|9
1726773060000|2024-09-19 19:11:00|15365.47|15285.47|15367.64|15287.64|15368.04|15288.04|15365.47|15285.47|10
1726773070000|2024-09-19 19:11:10|15367.8|15287.8|15365.2|15285.2|15367.8|15287.8|15365.2|15285.2|10
1726773080000|2024-09-19 19:11:20|15365.69|15285.69|15367.72|15287.72|15367.82|15287.82|15365.69|15285.69|10
1726773090000|2024-09-19 19:11:30|15367.99|15287.99|15371.31|15291.31|15371.31|15291.31|15367.64|15287.64|10
1726773100000|2024-09-19 19:11:40|15370.65|15290.65|15370.31|15290.31|15370.84|15290.84|15370.04|15290.04|9
1726773110000|2024-09-19 19:11:50|15370.06|15290.06|15367.81|15287.81|15370.06|15290.06|15367.81|15287.81|9
1726773120000|2024-09-19 19:12:00|15367.08|15287.08|15363.81|15283.81|15367.27|15287.27|15363.81|15283.81|7
1726773130000|2024-09-19 19:12:10|15363.66|15283.66|15364.46|15284.46|15364.49|15284.49|15363.58|15283.58|10
1726773140000|2024-09-19 19:12:20|15364.67|15284.67|15362.01|15282.01|15364.72|15284.72|15362.01|15282.01|10
1726773150000|2024-09-19 19:12:30|15362.23|15282.23|15361.84|15281.84|15362.25|15282.25|15361.82|15281.82|9
1726773160000|2024-09-19 19:12:40|15361.95|15281.95|15361.24|15281.24|15362|15282|15360.99|15280.99|9
1726773170000|2024-09-19 19:12:50|15361.23|15281.23|15359.86|15279.86|15361.26|15281.26|15359.75|15279.75|10
1726773180000|2024-09-19 19:13:00|15359.85|15279.85|15359.38|15279.38|15359.85|15279.85|15359.27|15279.27|10
1726773190000|2024-09-19 19:13:10|15359.37|15279.37|15359.36|15279.36|15359.39|15279.39|15359.16|15279.16|8
1726773200000|2024-09-19 19:13:20|15359.71|15279.71|15361.29|15281.29|15361.29|15281.29|15359.71|15279.71|7
1726773210000|2024-09-19 19:13:30|15361.43|15281.43|15361.46|15281.46|15361.51|15281.51|15361.23|15281.23|9
1726773220000|2024-09-19 19:13:40|15361.48|15281.48|15358.11|15278.11|15361.97|15281.97|15358.11|15278.11|10
1726773230000|2024-09-19 19:13:50|15357.85|15277.85|15358.01|15278.01|15358.01|15278.01|15357.23|15277.23|9
1726773240000|2024-09-19 19:14:00|15358.05|15278.05|15359.13|15279.13|15359.13|15279.13|15357.93|15277.93|9
1726773250000|2024-09-19 19:14:10|15357.83|15277.83|15357.78|15277.78|15358.08|15278.08|15357.57|15277.57|8
1726773260000|2024-09-19 19:14:20|15357.74|15277.74|15355.63|15275.63|15357.74|15277.74|15355.63|15275.63|10
1726773270000|2024-09-19 19:14:30|15355.73|15275.73|15357.14|15277.14|15357.14|15277.14|15355.73|15275.73|10
1726773280000|2024-09-19 19:14:40|15356.91|15276.91|15356.33|15276.33|15357.52|15277.52|15356.33|15276.33|10
1726773290000|2024-09-19 19:14:50|15356.06|15276.06|15355.17|15275.17|15356.06|15276.06|15354.75|15274.75|10
1726773300000|2024-09-19 19:15:00|15354.64|15274.64|15351.59|15271.59|15354.64|15274.64|15351.59|15271.59|10
1726773310000|2024-09-19 19:15:10|15351.42|15271.42|15352.26|15272.26|15352.26|15272.26|15351.19|15271.19|10
1726773320000|2024-09-19 19:15:20|15352.62|15272.62|15354.7|15274.7|15354.7|15274.7|15352.6|15272.6|10
1726773330000|2024-09-19 19:15:30|15354.98|15274.98|15355.48|15275.48|15355.48|15275.48|15354.79|15274.79|10
1726773340000|2024-09-19 19:15:40|15355.56|15275.56|15356.48|15276.48|15356.48|15276.48|15355.4|15275.4|10
1726773350000|2024-09-19 19:15:50|15356.37|15276.37|15357.31|15277.31|15357.31|15277.31|15356.37|15276.37|10
1726773360000|2024-09-19 19:16:00|15357.41|15277.41|15360.27|15280.27|15360.27|15280.27|15357.41|15277.41|10
1726773370000|2024-09-19 19:16:10|15360.28|15280.28|15363.32|15283.32|15363.32|15283.32|15360.28|15280.28|9
1726773380000|2024-09-19 19:16:20|15363.35|15283.35|15362.65|15282.65|15363.52|15283.52|15362.65|15282.65|10
1726773390000|2024-09-19 19:16:30|15362.97|15282.97|15363.78|15283.78|15363.78|15283.78|15362.97|15282.97|8
1726773400000|2024-09-19 19:16:40|15363.79|15283.79|15364.6|15284.6|15364.6|15284.6|15363.75|15283.75|10
1726773410000|2024-09-19 19:16:50|15364.66|15284.66|15365.84|15285.84|15365.84|15285.84|15364.66|15284.66|10
1726773420000|2024-09-19 19:17:00|15365.85|15285.85|15366.9|15286.9|15366.9|15286.9|15365.82|15285.82|10
1726773430000|2024-09-19 19:17:10|15368.22|15288.22|15368.28|15288.28|15368.97|15288.97|15368.22|15288.22|9
1726773440000|2024-09-19 19:17:20|15368.05|15288.05|15368.42|15288.42|15368.42|15288.42|15367.93|15287.93|10
1726773450000|2024-09-19 19:17:30|15368.56|15288.56|15367.35|15287.35|15368.56|15288.56|15367.35|15287.35|10
1726773460000|2024-09-19 19:17:40|15366.25|15286.25|15365.92|15285.92|15366.25|15286.25|15365.43|15285.43|10
1726773470000|2024-09-19 19:17:50|15366.99|15286.99|15367.97|15287.97|15368.04|15288.04|15366.72|15286.72|10
1726773480000|2024-09-19 19:18:00|15367.88|15287.88|15367.68|15287.68|15368.13|15288.13|15367.49|15287.49|10
1726773490000|2024-09-19 19:18:10|15368.11|15288.11|15368.63|15288.63|15368.63|15288.63|15367.79|15287.79|10
1726773500000|2024-09-19 19:18:20|15368.85|15288.85|15367.32|15287.32|15369.06|15289.06|15367.32|15287.32|10
1726773510000|2024-09-19 19:18:30|15367.28|15287.28|15364|15284|15367.28|15287.28|15364|15284|8
1726773520000|2024-09-19 19:18:40|15363.47|15283.47|15362.52|15282.52|15363.47|15283.47|15362.04|15282.04|10
1726773530000|2024-09-19 19:18:50|15362.53|15282.53|15356.92|15276.92|15362.57|15282.57|15356.6|15276.6|10
1726773540000|2024-09-19 19:19:00|15356.88|15276.88|15354.94|15274.94|15356.88|15276.88|15354.94|15274.94|10
1726773550000|2024-09-19 19:19:10|15354.49|15274.49|15356.3|15276.3|15356.67|15276.67|15354.44|15274.44|9
1726773560000|2024-09-19 19:19:20|15356.47|15276.47|15356.81|15276.81|15356.83|15276.83|15356.18|15276.18|10
1726773570000|2024-09-19 19:19:30|15356.9|15276.9|15357.15|15277.15|15357.68|15277.68|15356.55|15276.55|10
1726773580000|2024-09-19 19:19:40|15357.59|15277.59|15358.03|15278.03|15358.08|15278.08|15357.34|15277.34|10
1726773590000|2024-09-19 19:19:50|15359.4|15279.4|15359|15279|15359.44|15279.44|15358.96|15278.96|10
1726773600000|2024-09-19 19:20:00|15358.86|15278.86|15357.6|15277.6|15358.86|15278.86|15357.6|15277.6|10
1726773610000|2024-09-19 19:20:10|15357.64|15277.64|15355.41|15275.41|15357.94|15277.94|15355.41|15275.41|10
1726773620000|2024-09-19 19:20:20|15355.27|15275.27|15350.35|15270.35|15355.27|15275.27|15350.35|15270.35|10
1726773630000|2024-09-19 19:20:30|15349.47|15269.47|15345.65|15265.65|15349.47|15269.47|15345.65|15265.65|10
1726773640000|2024-09-19 19:20:40|15345.9|15265.9|15345.51|15265.51|15346.09|15266.09|15345.51|15265.51|9
1726773650000|2024-09-19 19:20:50|15345.74|15265.74|15344.51|15264.51|15345.74|15265.74|15344.51|15264.51|10
1726773660000|2024-09-19 19:21:00|15344.71|15264.71|15343.36|15263.36|15344.72|15264.72|15343.19|15263.19|10
1726773670000|2024-09-19 19:21:10|15343.52|15263.52|15343.04|15263.04|15343.52|15263.52|15343.04|15263.04|8
1726773680000|2024-09-19 19:21:20|15342.83|15262.83|15341.85|15261.85|15342.83|15262.83|15341.85|15261.85|10
1726773690000|2024-09-19 19:21:30|15341.86|15261.86|15340.95|15260.95|15341.86|15261.86|15340.95|15260.95|9
1726773700000|2024-09-19 19:21:40|15341|15261|15341.59|15261.59|15341.59|15261.59|15340.68|15260.68|8
1726773710000|2024-09-19 19:21:50|15341.65|15261.65|15341.79|15261.79|15341.89|15261.89|15341.65|15261.65|9
1726773720000|2024-09-19 19:22:00|15341.81|15261.81|15342.03|15262.03|15342.17|15262.17|15341.8|15261.8|7
1726773730000|2024-09-19 19:22:10|15341.9|15261.9|15338.92|15258.92|15341.9|15261.9|15338.81|15258.81|10
1726773740000|2024-09-19 19:22:20|15338.76|15258.76|15336.28|15256.28|15338.76|15258.76|15336.19|15256.19|10
1726773750000|2024-09-19 19:22:30|15336.44|15256.44|15337.69|15257.69|15337.69|15257.69|15335.86|15255.86|9
1726773760000|2024-09-19 19:22:40|15337.63|15257.63|15338.73|15258.73|15338.73|15258.73|15337.63|15257.63|10
1726773770000|2024-09-19 19:22:50|15338.72|15258.72|15343.72|15263.72|15343.72|15263.72|15338.72|15258.72|8
1726773780000|2024-09-19 19:23:00|15344.28|15264.28|15346.39|15266.39|15346.43|15266.43|15344.11|15264.11|9
1726773790000|2024-09-19 19:23:10|15346.92|15266.92|15347.39|15267.39|15347.43|15267.43|15346.92|15266.92|10
1726773800000|2024-09-19 19:23:20|15347.12|15267.12|15348.97|15268.97|15348.99|15268.99|15347.12|15267.12|10
1726773810000|2024-09-19 19:23:30|15349.32|15269.32|15351.16|15271.16|15351.16|15271.16|15348.74|15268.74|9
1726773820000|2024-09-19 19:23:40|15351.86|15271.86|15352.8|15272.8|15352.8|15272.8|15351.75|15271.75|8
1726773830000|2024-09-19 19:23:50|15352.89|15272.89|15352.7|15272.7|15353.13|15273.13|15352.7|15272.7|7
1726773840000|2024-09-19 19:24:00|15352.76|15272.76|15352.34|15272.34|15352.91|15272.91|15352.01|15272.01|9
1726773850000|2024-09-19 19:24:10|15352.14|15272.14|15353.4|15273.4|15353.83|15273.83|15351.94|15271.94|10
1726773860000|2024-09-19 19:24:20|15353.32|15273.32|15351.44|15271.44|15353.35|15273.35|15351.44|15271.44|10
1726773870000|2024-09-19 19:24:30|15351.36|15271.36|15351.81|15271.81|15351.81|15271.81|15351.36|15271.36|10
1726773880000|2024-09-19 19:24:40|15351.84|15271.84|15352.48|15272.48|15352.68|15272.68|15351.84|15271.84|8
1726773890000|2024-09-19 19:24:50|15352.31|15272.31|15354.14|15274.14|15354.14|15274.14|15352.31|15272.31|8
1726773900000|2024-09-19 19:25:00|15354.99|15274.99|15355.75|15275.75|15355.81|15275.81|15354.58|15274.58|7
1726773910000|2024-09-19 19:25:10|15355.68|15275.68|15355.47|15275.47|15355.68|15275.68|15355.15|15275.15|10
1726773920000|2024-09-19 19:25:20|15355.56|15275.56|15355.34|15275.34|15355.66|15275.66|15355.24|15275.24|9
1726773930000|2024-09-19 19:25:30|15355.26|15275.26|15354.16|15274.16|15355.26|15275.26|15354.16|15274.16|10
1726773940000|2024-09-19 19:25:40|15354.15|15274.15|15356.51|15276.51|15357.6|15277.6|15354.13|15274.13|10
1726773950000|2024-09-19 19:25:50|15356.11|15276.11|15356.45|15276.45|15356.48|15276.48|15356.11|15276.11|8
1726773960000|2024-09-19 19:26:00|15356.29|15276.29|15360.01|15280.01|15360.01|15280.01|15356.28|15276.28|10
1726773970000|2024-09-19 19:26:10|15359.96|15279.96|15362.79|15282.79|15362.79|15282.79|15359.45|15279.45|10
1726773980000|2024-09-19 19:26:20|15363.24|15283.24|15363.2|15283.2|15363.91|15283.91|15363.2|15283.2|10
1726773990000|2024-09-19 19:26:30|15363.18|15283.18|15361.41|15281.41|15363.32|15283.32|15361.41|15281.41|9
1726774000000|2024-09-19 19:26:40|15361.53|15281.53|15361.25|15281.25|15361.8|15281.8|15361.12|15281.12|10
1726774010000|2024-09-19 19:26:50|15361.24|15281.24|15361.45|15281.45|15361.53|15281.53|15360.9|15280.9|10
1726774020000|2024-09-19 19:27:00|15361.37|15281.37|15360.6|15280.6|15361.59|15281.59|15360.33|15280.33|10
1726774030000|2024-09-19 19:27:10|15360.71|15280.71|15360.01|15280.01|15360.84|15280.84|15359.34|15279.34|8
1726774040000|2024-09-19 19:27:20|15359.54|15279.54|15359.21|15279.21|15359.79|15279.79|15359.19|15279.19|9
1726774050000|2024-09-19 19:27:30|15358.93|15278.93|15357.99|15277.99|15358.93|15278.93|15357.99|15277.99|8
1726774060000|2024-09-19 19:27:40|15357.86|15277.86|15355.42|15275.42|15358.05|15278.05|15355.42|15275.42|10
1726774070000|2024-09-19 19:27:50|15355.81|15275.81|15354.12|15274.12|15355.81|15275.81|15354.12|15274.12|9
1726774080000|2024-09-19 19:28:00|15353.45|15273.45|15352.96|15272.96|15353.65|15273.65|15352.95|15272.95|10
1726774090000|2024-09-19 19:28:10|15352.88|15272.88|15354.48|15274.48|15354.48|15274.48|15352.88|15272.88|10
1726774100000|2024-09-19 19:28:20|15354.37|15274.37|15355.27|15275.27|15355.27|15275.27|15354.09|15274.09|10
1726774110000|2024-09-19 19:28:30|15355.14|15275.14|15354.43|15274.43|15355.14|15275.14|15354.42|15274.42|9
1726774120000|2024-09-19 19:28:40|15354.44|15274.44|15352.56|15272.56|15354.44|15274.44|15352.56|15272.56|10
1726774130000|2024-09-19 19:28:50|15352.4|15272.4|15351.44|15271.44|15352.4|15272.4|15351.4|15271.4|8
1726774140000|2024-09-19 19:29:00|15351.46|15271.46|15352.29|15272.29|15352.29|15272.29|15351.34|15271.34|9
1726774150000|2024-09-19 19:29:10|15352.42|15272.42|15352.43|15272.43|15352.67|15272.67|15352.37|15272.37|10
1726774160000|2024-09-19 19:29:20|15352.44|15272.44|15353.32|15273.32|15353.32|15273.32|15352.44|15272.44|9
1726774170000|2024-09-19 19:29:30|15353.41|15273.41|15353.49|15273.49|15354.13|15274.13|15353.33|15273.33|10
1726774180000|2024-09-19 19:29:40|15354|15274|15352.66|15272.66|15354|15274|15352.66|15272.66|9
1726774190000|2024-09-19 19:29:50|15352.61|15272.61|15351.3|15271.3|15352.65|15272.65|15351.29|15271.29|10
1726774200000|2024-09-19 19:30:00|15351.97|15271.97|15351.85|15271.85|15352.19|15272.19|15351.51|15271.51|10
1726774210000|2024-09-19 19:30:10|15351.83|15271.83|15353.01|15273.01|15353.01|15273.01|15351.83|15271.83|10
1726774220000|2024-09-19 19:30:20|15353.31|15273.31|15354.25|15274.25|15354.39|15274.39|15352.58|15272.58|10
1726774230000|2024-09-19 19:30:30|15354.27|15274.27|15355.76|15275.76|15355.78|15275.78|15354.09|15274.09|10
1726774240000|2024-09-19 19:30:40|15355.85|15275.85|15353.35|15273.35|15356.32|15276.32|15353.31|15273.31|10
1726774250000|2024-09-19 19:30:50|15353.14|15273.14|15351.2|15271.2|15353.14|15273.14|15351.2|15271.2|10
1726774260000|2024-09-19 19:31:00|15350.8|15270.8|15350.04|15270.04|15350.8|15270.8|15350.04|15270.04|10
1726774270000|2024-09-19 19:31:10|15350.06|15270.06|15347.62|15267.62|15350.06|15270.06|15347.62|15267.62|9
1726774280000|2024-09-19 19:31:20|15347.17|15267.17|15346.25|15266.25|15347.45|15267.45|15346.25|15266.25|10
1726774290000|2024-09-19 19:31:30|15346.44|15266.44|15344.99|15264.99|15346.44|15266.44|15344.97|15264.97|10
1726774300000|2024-09-19 19:31:40|15345.04|15265.04|15342.65|15262.65|15345.12|15265.12|15342.65|15262.65|10
1726774310000|2024-09-19 19:31:50|15342.6|15262.6|15342.64|15262.64|15342.88|15262.88|15342.6|15262.6|8
1726774320000|2024-09-19 19:32:00|15342.57|15262.57|15338.41|15258.41|15342.62|15262.62|15338.41|15258.41|10
1726774330000|2024-09-19 19:32:10|15337.01|15257.01|15335.29|15255.29|15337.01|15257.01|15335.29|15255.29|10
1726774340000|2024-09-19 19:32:20|15334.99|15254.99|15335.43|15255.43|15335.43|15255.43|15334.02|15254.02|10
1726774350000|2024-09-19 19:32:30|15335.28|15255.28|15332.66|15252.66|15335.28|15255.28|15332.66|15252.66|10
1726774360000|2024-09-19 19:32:40|15332.57|15252.57|15331.88|15251.88|15332.57|15252.57|15331.39|15251.39|8
1726774370000|2024-09-19 19:32:50|15332.02|15252.02|15331.28|15251.28|15332.13|15252.13|15331.28|15251.28|10
1726774380000|2024-09-19 19:33:00|15330.86|15250.86|15331.92|15251.92|15331.92|15251.92|15330.74|15250.74|10
1726774390000|2024-09-19 19:33:10|15332.11|15252.11|15336.34|15256.34|15336.34|15256.34|15332.11|15252.11|10
1726774400000|2024-09-19 19:33:20|15336.36|15256.36|15341.93|15261.93|15341.93|15261.93|15336.31|15256.31|10
1726774410000|2024-09-19 19:33:30|15342.08|15262.08|15346.52|15266.52|15347|15267|15341.98|15261.98|10
1726774420000|2024-09-19 19:33:40|15347.27|15267.27|15348.03|15268.03|15348.39|15268.39|15347.27|15267.27|10
1726774430000|2024-09-19 19:33:50|15348.16|15268.16|15347.7|15267.7|15348.24|15268.24|15347.13|15267.13|10
1726774440000|2024-09-19 19:34:00|15347.78|15267.78|15346.62|15266.62|15347.88|15267.88|15346.62|15266.62|10
1726774450000|2024-09-19 19:34:10|15346.58|15266.58|15345.68|15265.68|15347.91|15267.91|15345.68|15265.68|9
1726774460000|2024-09-19 19:34:20|15345.08|15265.08|15345.62|15265.62|15345.73|15265.73|15344.86|15264.86|9
1726774470000|2024-09-19 19:34:30|15345.6|15265.6|15344.33|15264.33|15345.6|15265.6|15344.33|15264.33|9
1726774480000|2024-09-19 19:34:40|15344.36|15264.36|15343.89|15263.89|15344.36|15264.36|15343.59|15263.59|9
1726774490000|2024-09-19 19:34:50|15343.9|15263.9|15343.61|15263.61|15343.9|15263.9|15343.28|15263.28|9
1726774500000|2024-09-19 19:35:00|15343.72|15263.72|15344.39|15264.39|15344.39|15264.39|15343.61|15263.61|10
1726774510000|2024-09-19 19:35:10|15344.18|15264.18|15344.22|15264.22|15344.22|15264.22|15343.94|15263.94|10
1726774520000|2024-09-19 19:35:20|15344.24|15264.24|15343.86|15263.86|15344.24|15264.24|15343.78|15263.78|9
1726774530000|2024-09-19 19:35:30|15343.91|15263.91|15343.38|15263.38|15343.91|15263.91|15342.36|15262.36|10
1726774540000|2024-09-19 19:35:40|15343.73|15263.73|15345.3|15265.3|15345.47|15265.47|15343.73|15263.73|8
1726774550000|2024-09-19 19:35:50|15345.2|15265.2|15346.87|15266.87|15346.87|15266.87|15345.2|15265.2|9
1726774560000|2024-09-19 19:36:00|15346.86|15266.86|15346.11|15266.11|15346.95|15266.95|15345.85|15265.85|9
1726774570000|2024-09-19 19:36:10|15346.24|15266.24|15346.47|15266.47|15346.76|15266.76|15345.95|15265.95|10
1726774580000|2024-09-19 19:36:20|15346.4|15266.4|15347.75|15267.75|15347.75|15267.75|15346.4|15266.4|10
1726774590000|2024-09-19 19:36:30|15347.73|15267.73|15348.97|15268.97|15348.97|15268.97|15347.73|15267.73|10
1726774600000|2024-09-19 19:36:40|15349.82|15269.82|15349.47|15269.47|15349.84|15269.84|15349.47|15269.47|9
1726774610000|2024-09-19 19:36:50|15349.42|15269.42|15349.64|15269.64|15350.47|15270.47|15349.42|15269.42|10
1726774620000|2024-09-19 19:37:00|15349.6|15269.6|15349.96|15269.96|15350.05|15270.05|15349.6|15269.6|9
1726774630000|2024-09-19 19:37:10|15350.02|15270.02|15347.94|15267.94|15350.02|15270.02|15347.94|15267.94|9
1726774640000|2024-09-19 19:37:20|15347.81|15267.81|15349.64|15269.64|15349.64|15269.64|15347.57|15267.57|10
1726774650000|2024-09-19 19:37:30|15349.86|15269.86|15351.41|15271.41|15351.41|15271.41|15349.86|15269.86|10
1726774660000|2024-09-19 19:37:40|15351.36|15271.36|15353.2|15273.2|15353.33|15273.33|15351.36|15271.36|10
1726774670000|2024-09-19 19:37:50|15353.32|15273.32|15355.96|15275.96|15355.98|15275.98|15353.26|15273.26|10
1726774680000|2024-09-19 19:38:00|15355.98|15275.98|15355.87|15275.87|15355.98|15275.98|15355.72|15275.72|8
1726774690000|2024-09-19 19:38:10|15355.89|15275.89|15354.64|15274.64|15355.89|15275.89|15354.64|15274.64|8
1726774700000|2024-09-19 19:38:20|15353.76|15273.76|15352.12|15272.12|15353.76|15273.76|15352.12|15272.12|9
1726774710000|2024-09-19 19:38:30|15352.14|15272.14|15350.79|15270.79|15352.14|15272.14|15350.79|15270.79|8
1726774720000|2024-09-19 19:38:40|15350.9|15270.9|15349.55|15269.55|15350.9|15270.9|15349.55|15269.55|10
1726774730000|2024-09-19 19:38:50|15349.11|15269.11|15351.96|15271.96|15351.96|15271.96|15348.79|15268.79|10
1726774740000|2024-09-19 19:39:00|15352.18|15272.18|15353.07|15273.07|15353.07|15273.07|15351.91|15271.91|9
1726774750000|2024-09-19 19:39:10|15353.11|15273.11|15353.2|15273.2|15353.57|15273.57|15352.22|15272.22|10
1726774760000|2024-09-19 19:39:20|15353.25|15273.25|15353.65|15273.65|15354|15274|15353.24|15273.24|10
1726774770000|2024-09-19 19:39:30|15354.36|15274.36|15355.07|15275.07|15355.37|15275.37|15354.1|15274.1|10
1726774780000|2024-09-19 19:39:40|15354.88|15274.88|15356.02|15276.02|15356.04|15276.04|15354.78|15274.78|10
1726774790000|2024-09-19 19:39:50|15355.94|15275.94|15357.36|15277.36|15357.36|15277.36|15355.85|15275.85|7
1726774800000|2024-09-19 19:40:00|15357.56|15277.56|15359.55|15279.55|15359.68|15279.68|15357.21|15277.21|9
1726774810000|2024-09-19 19:40:10|15359.72|15279.72|15360.09|15280.09|15360.12|15280.12|15359.72|15279.72|9
1726774820000|2024-09-19 19:40:20|15360.11|15280.11|15361.08|15281.08|15361.08|15281.08|15360.11|15280.11|9
1726774830000|2024-09-19 19:40:30|15361.37|15281.37|15362.66|15282.66|15362.95|15282.95|15361.37|15281.37|10
1726774840000|2024-09-19 19:40:40|15362.91|15282.91|15362.09|15282.09|15363.04|15283.04|15362.09|15282.09|10
1726774850000|2024-09-19 19:40:50|15362|15282|15363.7|15283.7|15363.7|15283.7|15361.98|15281.98|10
1726774860000|2024-09-19 19:41:00|15363.89|15283.89|15368.15|15288.15|15368.15|15288.15|15363.71|15283.71|10
1726774870000|2024-09-19 19:41:10|15368.12|15288.12|15370.11|15290.11|15370.11|15290.11|15368.12|15288.12|10
1726774880000|2024-09-19 19:41:20|15370.25|15290.25|15375.19|15295.19|15375.6|15295.6|15370.11|15290.11|9
1726774890000|2024-09-19 19:41:30|15375.9|15295.9|15376.01|15296.01|15376.18|15296.18|15375.67|15295.67|10
1726774900000|2024-09-19 19:41:40|15375.96|15295.96|15375.73|15295.73|15375.96|15295.96|15375.51|15295.51|9
1726774910000|2024-09-19 19:41:50|15376.14|15296.14|15376.46|15296.46|15376.56|15296.56|15376.14|15296.14|9
1726774920000|2024-09-19 19:42:00|15376.48|15296.48|15373.32|15293.32|15376.98|15296.98|15373.32|15293.32|10
1726774930000|2024-09-19 19:42:10|15373.25|15293.25|15371.91|15291.91|15373.26|15293.26|15371.91|15291.91|9
1726774940000|2024-09-19 19:42:20|15372.09|15292.09|15371.45|15291.45|15372.09|15292.09|15371.36|15291.36|8
1726774950000|2024-09-19 19:42:30|15371.75|15291.75|15371.23|15291.23|15371.75|15291.75|15371.23|15291.23|7
1726774960000|2024-09-19 19:42:40|15371.36|15291.36|15368.29|15288.29|15371.36|15291.36|15368.29|15288.29|10
1726774970000|2024-09-19 19:42:50|15368.14|15288.14|15368.01|15288.01|15368.37|15288.37|15368.01|15288.01|10
1726774980000|2024-09-19 19:43:00|15367.78|15287.78|15364.51|15284.51|15367.82|15287.82|15364.51|15284.51|10
1726774990000|2024-09-19 19:43:10|15364.49|15284.49|15361.76|15281.76|15364.62|15284.62|15361.76|15281.76|10
1726775000000|2024-09-19 19:43:20|15361.88|15281.88|15362.41|15282.41|15362.7|15282.7|15361.88|15281.88|10
1726775010000|2024-09-19 19:43:30|15362.36|15282.36|15362.15|15282.15|15362.41|15282.41|15361.94|15281.94|10
1726775020000|2024-09-19 19:43:40|15361.75|15281.75|15361.01|15281.01|15361.75|15281.75|15361|15281|10
1726775030000|2024-09-19 19:43:50|15360.81|15280.81|15359.28|15279.28|15361.01|15281.01|15359.28|15279.28|9
1726775040000|2024-09-19 19:44:00|15359.18|15279.18|15357.74|15277.74|15359.18|15279.18|15357.74|15277.74|10
1726775050000|2024-09-19 19:44:10|15357.39|15277.39|15358.09|15278.09|15358.97|15278.97|15357.39|15277.39|10
1726775060000|2024-09-19 19:44:20|15358.15|15278.15|15358.37|15278.37|15358.75|15278.75|15357.81|15277.81|10
1726775070000|2024-09-19 19:44:30|15358.52|15278.52|15357.19|15277.19|15359.09|15279.09|15357.03|15277.03|9
1726775080000|2024-09-19 19:44:40|15357.24|15277.24|15359.45|15279.45|15359.45|15279.45|15356.93|15276.93|10
1726775090000|2024-09-19 19:44:50|15359.96|15279.96|15360.6|15280.6|15360.76|15280.76|15359.96|15279.96|10
1726775100000|2024-09-19 19:45:00|15360.49|15280.49|15359.76|15279.76|15360.49|15280.49|15359.37|15279.37|10
1726775110000|2024-09-19 19:45:10|15359.95|15279.95|15362.38|15282.38|15362.46|15282.46|15359.7|15279.7|10
1726775120000|2024-09-19 19:45:20|15362.56|15282.56|15367.13|15287.13|15367.13|15287.13|15362.56|15282.56|9
1726775130000|2024-09-19 19:45:30|15367.45|15287.45|15368.28|15288.28|15368.28|15288.28|15367.45|15287.45|10
1726775140000|2024-09-19 19:45:40|15369.41|15289.41|15369.59|15289.59|15369.93|15289.93|15369.41|15289.41|9
1726775150000|2024-09-19 19:45:50|15369.71|15289.71|15369.4|15289.4|15370|15290|15369.4|15289.4|9
1726775160000|2024-09-19 19:46:00|15369.38|15289.38|15368.97|15288.97|15370.03|15290.03|15368.86|15288.86|10
1726775170000|2024-09-19 19:46:10|15368.86|15288.86|15367.62|15287.62|15368.87|15288.87|15367.61|15287.61|10
1726775180000|2024-09-19 19:46:20|15367.63|15287.63|15368.17|15288.17|15368.17|15288.17|15367.63|15287.63|9
1726775190000|2024-09-19 19:46:30|15367.93|15287.93|15370.62|15290.62|15370.62|15290.62|15367.9|15287.9|10
1726775200000|2024-09-19 19:46:40|15370.63|15290.63|15370.9|15290.9|15370.95|15290.95|15370.53|15290.53|10
1726775210000|2024-09-19 19:46:50|15371.07|15291.07|15379.58|15299.58|15379.58|15299.58|15371.07|15291.07|8
1726775220000|2024-09-19 19:47:00|15379.46|15299.46|15378.12|15298.12|15379.46|15299.46|15378.12|15298.12|10
1726775230000|2024-09-19 19:47:10|15378|15298|15377.49|15297.49|15378.25|15298.25|15376.67|15296.67|10
1726775240000|2024-09-19 19:47:20|15377.56|15297.56|15377.08|15297.08|15377.56|15297.56|15376.86|15296.86|10
1726775250000|2024-09-19 19:47:30|15376.95|15296.95|15377.07|15297.07|15377.07|15297.07|15376.46|15296.46|9
1726775260000|2024-09-19 19:47:40|15377.48|15297.48|15372.89|15292.89|15378.21|15298.21|15371.76|15291.76|10
1726775270000|2024-09-19 19:47:50|15372.58|15292.58|15371.64|15291.64|15372.73|15292.73|15371.49|15291.49|10
1726775280000|2024-09-19 19:48:00|15371.63|15291.63|15372.33|15292.33|15372.74|15292.74|15371.48|15291.48|10
1726775290000|2024-09-19 19:48:10|15372.55|15292.55|15372.38|15292.38|15372.66|15292.66|15372.02|15292.02|10
1726775300000|2024-09-19 19:48:20|15372.44|15292.44|15375.27|15295.27|15375.27|15295.27|15372.44|15292.44|10
1726775310000|2024-09-19 19:48:30|15375.47|15295.47|15374.2|15294.2|15375.66|15295.66|15374.2|15294.2|10
1726775320000|2024-09-19 19:48:40|15374.08|15294.08|15372.5|15292.5|15374.08|15294.08|15372.5|15292.5|9
1726775330000|2024-09-19 19:48:50|15372.49|15292.49|15370.27|15290.27|15372.49|15292.49|15370.05|15290.05|10
1726775340000|2024-09-19 19:49:00|15370.45|15290.45|15370.79|15290.79|15371.03|15291.03|15370.42|15290.42|9
1726775350000|2024-09-19 19:49:10|15370.81|15290.81|15369.57|15289.57|15370.81|15290.81|15369.34|15289.34|10
1726775360000|2024-09-19 19:49:20|15369.74|15289.74|15369.28|15289.28|15369.78|15289.78|15369.28|15289.28|9
1726775370000|2024-09-19 19:49:30|15369.27|15289.27|15368.72|15288.72|15369.27|15289.27|15368.63|15288.63|9
1726775380000|2024-09-19 19:49:40|15369.02|15289.02|15368.95|15288.95|15369.25|15289.25|15368.95|15288.95|10
1726775390000|2024-09-19 19:49:50|15369.58|15289.58|15369.24|15289.24|15369.59|15289.59|15368.98|15288.98|10
1726775400000|2024-09-19 19:50:00|15369.63|15289.63|15367.41|15287.41|15369.63|15289.63|15367.34|15287.34|10
1726775410000|2024-09-19 19:50:10|15367.37|15287.37|15365.06|15285.06|15367.68|15287.68|15365.06|15285.06|10
1726775420000|2024-09-19 19:50:20|15362.9|15282.9|15357.31|15277.31|15362.9|15282.9|15357.31|15277.31|10
1726775430000|2024-09-19 19:50:30|15357.17|15277.17|15355.41|15275.41|15357.29|15277.29|15355.41|15275.41|10
1726775440000|2024-09-19 19:50:40|15355.43|15275.43|15354.43|15274.43|15356|15276|15354.43|15274.43|10
1726775450000|2024-09-19 19:50:50|15354.52|15274.52|15351.43|15271.43|15354.52|15274.52|15351.43|15271.43|10
1726775460000|2024-09-19 19:51:00|15350.02|15270.02|15348.23|15268.23|15350.02|15270.02|15347.78|15267.78|9
1726775470000|2024-09-19 19:51:10|15347.54|15267.54|15348.56|15268.56|15348.56|15268.56|15347.29|15267.29|10
1726775480000|2024-09-19 19:51:20|15348.38|15268.38|15350.01|15270.01|15350.32|15270.32|15348.38|15268.38|10
1726775490000|2024-09-19 19:51:30|15350.1|15270.1|15350.11|15270.11|15350.63|15270.63|15349.81|15269.81|10
1726775500000|2024-09-19 19:51:40|15350.37|15270.37|15350.11|15270.11|15350.47|15270.47|15350.01|15270.01|9
1726775510000|2024-09-19 19:51:50|15350.08|15270.08|15349.06|15269.06|15350.48|15270.48|15348.55|15268.55|10
1726775520000|2024-09-19 19:52:00|15349.01|15269.01|15347.26|15267.26|15349.01|15269.01|15347.1|15267.1|10
1726775530000|2024-09-19 19:52:10|15347.43|15267.43|15344.07|15264.07|15347.58|15267.58|15344.07|15264.07|10
1726775540000|2024-09-19 19:52:20|15342.44|15262.44|15340.84|15260.84|15342.44|15262.44|15340.54|15260.54|10
1726775550000|2024-09-19 19:52:30|15340.92|15260.92|15340.81|15260.81|15340.92|15260.92|15339.75|15259.75|9
1726775560000|2024-09-19 19:52:40|15340.95|15260.95|15339|15259|15340.95|15260.95|15339|15259|9
1726775570000|2024-09-19 19:52:50|15338.95|15258.95|15332.96|15252.96|15338.95|15258.95|15332.96|15252.96|10
1726775580000|2024-09-19 19:53:00|15333.04|15253.04|15328.14|15248.14|15333.04|15253.04|15327.99|15247.99|10
1726775590000|2024-09-19 19:53:10|15327.81|15247.81|15323.06|15243.06|15327.81|15247.81|15323.06|15243.06|10
1726775600000|2024-09-19 19:53:20|15323.07|15243.07|15321.41|15241.41|15323.07|15243.07|15321.41|15241.41|10
1726775610000|2024-09-19 19:53:30|15321.01|15241.01|15323.7|15243.7|15323.7|15243.7|15320.69|15240.69|10
1726775620000|2024-09-19 19:53:40|15323.66|15243.66|15324.07|15244.07|15324.18|15244.18|15323.66|15243.66|9
1726775630000|2024-09-19 19:53:50|15324.19|15244.19|15322.51|15242.51|15325.24|15245.24|15322.51|15242.51|10
1726775640000|2024-09-19 19:54:00|15322.49|15242.49|15321.57|15241.57|15322.56|15242.56|15321.32|15241.32|9
1726775650000|2024-09-19 19:54:10|15321.31|15241.31|15321.19|15241.19|15321.63|15241.63|15320.96|15240.96|8
1726775660000|2024-09-19 19:54:20|15321.32|15241.32|15323.43|15243.43|15323.43|15243.43|15321.32|15241.32|10
1726775670000|2024-09-19 19:54:30|15323.69|15243.69|15325.27|15245.27|15325.32|15245.32|15323.69|15243.69|10
1726775680000|2024-09-19 19:54:40|15325.72|15245.72|15327.17|15247.17|15327.48|15247.48|15325.64|15245.64|10
1726775690000|2024-09-19 19:54:50|15327.13|15247.13|15326.81|15246.81|15327.65|15247.65|15326.81|15246.81|10
1726775700000|2024-09-19 19:55:00|15326.95|15246.95|15324.91|15244.91|15326.95|15246.95|15324.63|15244.63|10
1726775710000|2024-09-19 19:55:10|15324.13|15244.13|15322.96|15242.96|15324.13|15244.13|15322.96|15242.96|10
1726775720000|2024-09-19 19:55:20|15322.14|15242.14|15319.5|15239.5|15322.14|15242.14|15319.5|15239.5|10
1726775730000|2024-09-19 19:55:30|15318.77|15238.77|15317.08|15237.08|15318.77|15238.77|15317|15237|10
1726775740000|2024-09-19 19:55:40|15317.07|15237.07|15319.69|15239.69|15319.71|15239.71|15317.04|15237.04|10
1726775750000|2024-09-19 19:55:50|15320.06|15240.06|15320.16|15240.16|15320.23|15240.23|15319.58|15239.58|10
1726775760000|2024-09-19 19:56:00|15320.19|15240.19|15321.11|15241.11|15321.36|15241.36|15319.73|15239.73|10
1726775770000|2024-09-19 19:56:10|15321.01|15241.01|15318.99|15238.99|15321.05|15241.05|15318.99|15238.99|10
1726775780000|2024-09-19 19:56:20|15318.98|15238.98|15319.61|15239.61|15319.61|15239.61|15318.98|15238.98|10
1726775790000|2024-09-19 19:56:30|15318.38|15238.38|15316.24|15236.24|15318.38|15238.38|15316.24|15236.24|10
1726775800000|2024-09-19 19:56:40|15316.51|15236.51|15315.7|15235.7|15316.51|15236.51|15315.7|15235.7|7
1726775810000|2024-09-19 19:56:50|15315.65|15235.65|15315.45|15235.45|15315.72|15235.72|15315.45|15235.45|9
1726775820000|2024-09-19 19:57:00|15315.37|15235.37|15319.43|15239.43|15319.43|15239.43|15315.37|15235.37|10
1726775830000|2024-09-19 19:57:10|15320.27|15240.27|15320.75|15240.75|15320.8|15240.8|15319.92|15239.92|9
1726775840000|2024-09-19 19:57:20|15321.04|15241.04|15324.82|15244.82|15324.82|15244.82|15321.04|15241.04|9
1726775850000|2024-09-19 19:57:30|15324.29|15244.29|15322.56|15242.56|15324.29|15244.29|15322.56|15242.56|10
1726775860000|2024-09-19 19:57:40|15322.65|15242.65|15323.34|15243.34|15323.34|15243.34|15322.35|15242.35|10
1726775870000|2024-09-19 19:57:50|15323.64|15243.64|15324.72|15244.72|15324.86|15244.86|15323.64|15243.64|10
1726775880000|2024-09-19 19:58:00|15324.99|15244.99|15324.09|15244.09|15325.22|15245.22|15323.92|15243.92|10
1726775890000|2024-09-19 19:58:10|15325.72|15245.72|15326.09|15246.09|15326.57|15246.57|15325.56|15245.56|8
1726775900000|2024-09-19 19:58:20|15326.04|15246.04|15325.2|15245.2|15326.04|15246.04|15325.2|15245.2|10
1726775910000|2024-09-19 19:58:30|15325.11|15245.11|15324.96|15244.96|15325.5|15245.5|15324.96|15244.96|10
1726775920000|2024-09-19 19:58:40|15324.68|15244.68|15322.6|15242.6|15324.68|15244.68|15322.6|15242.6|9
1726775930000|2024-09-19 19:58:50|15322.54|15242.54|15320.96|15240.96|15322.7|15242.7|15320.96|15240.96|9
1726775940000|2024-09-19 19:59:00|15321.42|15241.42|15319.89|15239.89|15321.48|15241.48|15319.82|15239.82|10
1726775950000|2024-09-19 19:59:10|15320.03|15240.03|15319.41|15239.41|15320.03|15240.03|15318.55|15238.55|10
1726775960000|2024-09-19 19:59:20|15318.86|15238.86|15320.72|15240.72|15320.72|15240.72|15318|15238|10
1726775970000|2024-09-19 19:59:30|15320.49|15240.49|15323.76|15243.76|15324.68|15244.68|15320.49|15240.49|10
1726775980000|2024-09-19 19:59:40|15323.28|15243.28|15318.11|15238.11|15323.28|15243.28|15318.11|15238.11|10
1726775990000|2024-09-19 19:59:50|15318|15238|15317.38|15237.38|15318.56|15238.56|15315.27|15235.27|10
1726776000000|2024-09-19 20:00:00|15317.32|15237.32|15317.52|15237.52|15317.8|15237.8|15316.37|15236.37|10
1726776010000|2024-09-19 20:00:10|15317.96|15237.96|15318.14|15238.14|15318.14|15238.14|15317.59|15237.59|10
1726776020000|2024-09-19 20:00:20|15318.25|15238.25|15318.12|15238.12|15318.26|15238.26|15318.05|15238.05|10
1726776030000|2024-09-19 20:00:30|15318.02|15238.02|15318.65|15238.65|15318.65|15238.65|15317.94|15237.94|10
1726776040000|2024-09-19 20:00:40|15318.68|15238.68|15319.56|15239.56|15319.56|15239.56|15318.68|15238.68|10
1726776050000|2024-09-19 20:00:50|15320.07|15240.07|15319.78|15239.78|15320.07|15240.07|15319.71|15239.71|10
1726776060000|2024-09-19 20:01:00|15319.63|15239.63|15319.19|15239.19|15319.63|15239.63|15319.12|15239.12|9
1726776070000|2024-09-19 20:01:10|15318.79|15238.79|15318.08|15238.08|15318.96|15238.96|15317.85|15237.85|8
1726776080000|2024-09-19 20:01:20|15317.57|15237.57|15317.62|15237.62|15317.84|15237.84|15317.45|15237.45|9
1726776090000|2024-09-19 20:01:30|15316.87|15236.87|15312.72|15232.72|15316.87|15236.87|15312.72|15232.72|10
1726776100000|2024-09-19 20:01:40|15312.6|15232.6|15312.45|15232.45|15312.6|15232.6|15312.06|15232.06|10
1726776110000|2024-09-19 20:01:50|15312.4|15232.4|15315.19|15235.19|15316.74|15236.74|15312.4|15232.4|10
1726776120000|2024-09-19 20:02:00|15315.11|15235.11|15320.42|15240.42|15320.42|15240.42|15315.06|15235.06|10
1726776130000|2024-09-19 20:02:10|15320.52|15240.52|15320.28|15240.28|15320.83|15240.83|15320.15|15240.15|10
1726776140000|2024-09-19 20:02:20|15321.33|15241.33|15321.99|15241.99|15322.08|15242.08|15321.33|15241.33|10
1726776150000|2024-09-19 20:02:30|15322.19|15242.19|15322.34|15242.34|15322.58|15242.58|15322.19|15242.19|10
1726776160000|2024-09-19 20:02:40|15322.13|15242.13|15322.12|15242.12|15322.13|15242.13|15321.78|15241.78|10
1726776170000|2024-09-19 20:02:50|15322.14|15242.14|15320.73|15240.73|15322.14|15242.14|15320.71|15240.71|10
1726776180000|2024-09-19 20:03:00|15321.01|15241.01|15320.18|15240.18|15321.01|15241.01|15319.94|15239.94|9
1726776190000|2024-09-19 20:03:10|15320.09|15240.09|15319.36|15239.36|15320.09|15240.09|15319.35|15239.35|8
1726776200000|2024-09-19 20:03:20|15319.35|15239.35|15322.52|15242.52|15322.52|15242.52|15315.97|15235.97|10
1726776210000|2024-09-19 20:03:30|15322.51|15242.51|15323.44|15243.44|15323.44|15243.44|15322.51|15242.51|10
1726776220000|2024-09-19 20:03:40|15323.32|15243.32|15324.47|15244.47|15324.51|15244.51|15323.32|15243.32|10
1726776230000|2024-09-19 20:03:50|15324.5|15244.5|15326|15246|15326|15246|15324.38|15244.38|9
1726776240000|2024-09-19 20:04:00|15326.05|15246.05|15325.56|15245.56|15326.05|15246.05|15325.01|15245.01|10
1726776250000|2024-09-19 20:04:10|15325.14|15245.14|15323.81|15243.81|15325.14|15245.14|15322.99|15242.99|10
1726776260000|2024-09-19 20:04:20|15324.32|15244.32|15321.73|15241.73|15324.32|15244.32|15320.94|15240.94|9
1726776270000|2024-09-19 20:04:30|15321.75|15241.75|15322.06|15242.06|15322.24|15242.24|15321.75|15241.75|9
1726776280000|2024-09-19 20:04:40|15321.57|15241.57|15320.64|15240.64|15321.57|15241.57|15320.52|15240.52|9
1726776290000|2024-09-19 20:04:50|15320.33|15240.33|15318.42|15238.42|15320.58|15240.58|15318.42|15238.42|10
1726776300000|2024-09-19 20:05:00|15318.03|15238.03|15318.05|15238.05|15318.3|15238.3|15317.83|15237.83|10
1726776310000|2024-09-19 20:05:10|15317.98|15237.98|15319.08|15239.08|15319.08|15239.08|15317.98|15237.98|10
1726776320000|2024-09-19 20:05:20|15319.07|15239.07|15319.16|15239.16|15319.45|15239.45|15319.07|15239.07|9
1726776330000|2024-09-19 20:05:30|15319.31|15239.31|15322.48|15242.48|15322.48|15242.48|15319.31|15239.31|10
1726776340000|2024-09-19 20:05:40|15322.69|15242.69|15323.01|15243.01|15323.01|15243.01|15322.47|15242.47|8
1726776350000|2024-09-19 20:05:50|15322.7|15242.7|15324.37|15244.37|15324.37|15244.37|15322.67|15242.67|9
1726776360000|2024-09-19 20:06:00|15324.41|15244.41|15325.11|15245.11|15325.4|15245.4|15324.01|15244.01|9
1726776370000|2024-09-19 20:06:10|15325.41|15245.41|15326.8|15246.8|15326.8|15246.8|15325.41|15245.41|10
1726776380000|2024-09-19 20:06:20|15326.96|15246.96|15327.46|15247.46|15327.96|15247.96|15326.96|15246.96|10
1726776390000|2024-09-19 20:06:30|15327.33|15247.33|15327.3|15247.3|15327.33|15247.33|15326.64|15246.64|10
1726776400000|2024-09-19 20:06:40|15327.26|15247.26|15325.41|15245.41|15327.26|15247.26|15325.27|15245.27|9
1726776410000|2024-09-19 20:06:50|15324.9|15244.9|15324.78|15244.78|15325.54|15245.54|15324.78|15244.78|9
1726776420000|2024-09-19 20:07:00|15324.63|15244.63|15324.13|15244.13|15324.92|15244.92|15324.13|15244.13|9
1726776430000|2024-09-19 20:07:10|15323.98|15243.98|15323.04|15243.04|15323.98|15243.98|15323.04|15243.04|9
1726776440000|2024-09-19 20:07:20|15323.06|15243.06|15324.82|15244.82|15324.82|15244.82|15323.06|15243.06|10
1726776450000|2024-09-19 20:07:30|15325.08|15245.08|15326.96|15246.96|15326.99|15246.99|15325.08|15245.08|9
1726776460000|2024-09-19 20:07:40|15327.09|15247.09|15327.64|15247.64|15327.64|15247.64|15327.09|15247.09|9
1726776470000|2024-09-19 20:07:50|15327.95|15247.95|15327.63|15247.63|15327.95|15247.95|15327.53|15247.53|10
1726776480000|2024-09-19 20:08:00|15327.87|15247.87|15328.42|15248.42|15328.45|15248.45|15327.87|15247.87|10
1726776490000|2024-09-19 20:08:10|15328.87|15248.87|15329.14|15249.14|15329.38|15249.38|15328.77|15248.77|7
1726776500000|2024-09-19 20:08:20|15329.59|15249.59|15324.9|15244.9|15329.77|15249.77|15324.9|15244.9|8
1726776510000|2024-09-19 20:08:30|15324.91|15244.91|15325.62|15245.62|15325.64|15245.64|15324.8|15244.8|10
1726776520000|2024-09-19 20:08:40|15325.83|15245.83|15326.71|15246.71|15326.71|15246.71|15325.83|15245.83|9
1726776530000|2024-09-19 20:08:50|15326.88|15246.88|15327.51|15247.51|15327.51|15247.51|15326.88|15246.88|9
1726776540000|2024-09-19 20:09:00|15327.23|15247.23|15329.19|15249.19|15329.42|15249.42|15327.02|15247.02|9
1726776550000|2024-09-19 20:09:10|15328.95|15248.95|15328.73|15248.73|15328.95|15248.95|15328.73|15248.73|10
1726776560000|2024-09-19 20:09:20|15328.34|15248.34|15328.91|15248.91|15328.97|15248.97|15328.34|15248.34|8
1726776570000|2024-09-19 20:09:30|15328.8|15248.8|15330.23|15250.23|15330.23|15250.23|15328.73|15248.73|8
1726776580000|2024-09-19 20:09:40|15330.16|15250.16|15328.63|15248.63|15330.65|15250.65|15328.63|15248.63|10
1726776590000|2024-09-19 20:09:50|15328.6|15248.6|15328.48|15248.48|15328.6|15248.6|15328.05|15248.05|8
1726776600000|2024-09-19 20:10:00|15328.71|15248.71|15329.49|15249.49|15329.55|15249.55|15328.71|15248.71|8
1726776610000|2024-09-19 20:10:10|15329.47|15249.47|15330.07|15250.07|15330.49|15250.49|15329.47|15249.47|8
1726776620000|2024-09-19 20:10:20|15330.34|15250.34|15329.33|15249.33|15330.34|15250.34|15329.16|15249.16|10
1726776630000|2024-09-19 20:10:30|15329.18|15249.18|15325.82|15245.82|15329.18|15249.18|15325.82|15245.82|10
1726776640000|2024-09-19 20:10:40|15325.78|15245.78|15325.33|15245.33|15325.78|15245.78|15324.32|15244.32|10
1726776650000|2024-09-19 20:10:50|15325.36|15245.36|15323.27|15243.27|15325.48|15245.48|15323.27|15243.27|10
1726776660000|2024-09-19 20:11:00|15323.36|15243.36|15323.47|15243.47|15323.51|15243.51|15323.33|15243.33|10
1726776670000|2024-09-19 20:11:10|15323.56|15243.56|15324.31|15244.31|15324.31|15244.31|15323.56|15243.56|10
1726776680000|2024-09-19 20:11:20|15323.85|15243.85|15324.16|15244.16|15324.53|15244.53|15323.85|15243.85|10
1726776690000|2024-09-19 20:11:30|15324.12|15244.12|15324.47|15244.47|15324.57|15244.57|15324.12|15244.12|9
1726776700000|2024-09-19 20:11:40|15324.53|15244.53|15324.38|15244.38|15324.77|15244.77|15324.38|15244.38|8
1726776710000|2024-09-19 20:11:50|15324.3|15244.3|15324.15|15244.15|15324.37|15244.37|15324.15|15244.15|8
1726776720000|2024-09-19 20:12:00|15324.18|15244.18|15324|15244|15324.18|15244.18|15323.88|15243.88|10
1726776730000|2024-09-19 20:12:10|15323.92|15243.92|15323.09|15243.09|15323.93|15243.93|15323.09|15243.09|9
1726776740000|2024-09-19 20:12:20|15322.57|15242.57|15322.2|15242.2|15323.26|15243.26|15322.2|15242.2|10
1726776750000|2024-09-19 20:12:30|15321.98|15241.98|15321.6|15241.6|15321.98|15241.98|15321.55|15241.55|10
1726776760000|2024-09-19 20:12:40|15321.61|15241.61|15321.73|15241.73|15321.9|15241.9|15321.61|15241.61|6
1726776770000|2024-09-19 20:12:50|15321.67|15241.67|15321.66|15241.66|15321.96|15241.96|15321.64|15241.64|5
1726776780000|2024-09-19 20:13:00|15321.67|15241.67|15322.09|15242.09|15322.11|15242.11|15321.67|15241.67|7
1726776790000|2024-09-19 20:13:10|15322.12|15242.12|15321.88|15241.88|15323.49|15243.49|15321.88|15241.88|8
1726776800000|2024-09-19 20:13:20|15322.14|15242.14|15322.05|15242.05|15322.14|15242.14|15321.69|15241.69|8
1726776810000|2024-09-19 20:13:30|15321.98|15241.98|15321.75|15241.75|15322.14|15242.14|15321.08|15241.08|9
1726776820000|2024-09-19 20:13:40|15322.18|15242.18|15324.01|15244.01|15324.01|15244.01|15322.18|15242.18|9
1726776830000|2024-09-19 20:13:50|15324.06|15244.06|15325.8|15245.8|15325.8|15245.8|15324.06|15244.06|9
1726776840000|2024-09-19 20:14:00|15326.06|15246.06|15326.67|15246.67|15326.67|15246.67|15326.06|15246.06|8
1726776850000|2024-09-19 20:14:10|15326.48|15246.48|15328.19|15248.19|15328.19|15248.19|15326.46|15246.46|10
1726776860000|2024-09-19 20:14:20|15328.38|15248.38|15328.86|15248.86|15328.9|15248.9|15328.38|15248.38|10
1726776870000|2024-09-19 20:14:30|15328.85|15248.85|15328.71|15248.71|15330.59|15250.59|15328.71|15248.71|9
1726776880000|2024-09-19 20:14:40|15328.73|15248.73|15327.32|15247.32|15328.73|15248.73|15327.22|15247.22|10
1726776890000|2024-09-19 20:14:50|15327.28|15247.28|15326.61|15246.61|15327.3|15247.3|15326.59|15246.59|8
1726776900000|2024-09-19 20:15:00|15326.52|15246.52|15326.56|15246.56|15326.57|15246.57|15326.41|15246.41|7
1726776910000|2024-09-19 20:15:10|15326.71|15246.71|15327.45|15247.45|15327.45|15247.45|15326.53|15246.53|8
1726776920000|2024-09-19 20:15:20|15327.69|15247.69|15330.69|15250.69|15330.69|15250.69|15327.69|15247.69|10
1726776930000|2024-09-19 20:15:30|15330.85|15250.85|15331.85|15251.85|15331.85|15251.85|15330.67|15250.67|10
1726776940000|2024-09-19 20:15:40|15331.79|15251.79|15332.89|15252.89|15332.89|15252.89|15331.71|15251.71|9
1726776950000|2024-09-19 20:15:50|15332.93|15252.93|15333.02|15253.02|15334.49|15254.49|15332.93|15252.93|9
1726776960000|2024-09-19 20:16:00|15332.37|15252.37|15334.67|15254.67|15334.67|15254.67|15331.67|15251.67|10
1726776970000|2024-09-19 20:16:10|15334.4|15254.4|15340.34|15260.34|15340.34|15260.34|15334.07|15254.07|10
1726776980000|2024-09-19 20:16:20|15340.39|15260.39|15335.85|15255.85|15340.39|15260.39|15335.81|15255.81|10
1726776990000|2024-09-19 20:16:30|15335.74|15255.74|15336.06|15256.06|15336.06|15256.06|15335.65|15255.65|6
1726777000000|2024-09-19 20:16:40|15336.08|15256.08|15337.11|15257.11|15337.12|15257.12|15336.08|15256.08|5
1726777010000|2024-09-19 20:16:50|15337.05|15257.05|15337.71|15257.71|15338.27|15258.27|15337.05|15257.05|10
1726777020000|2024-09-19 20:17:00|15337.81|15257.81|15338.6|15258.6|15338.64|15258.64|15337.81|15257.81|9
1726777030000|2024-09-19 20:17:10|15338.63|15258.63|15336.88|15256.88|15338.63|15258.63|15336.88|15256.88|8
1726777040000|2024-09-19 20:17:20|15336.93|15256.93|15336.56|15256.56|15336.93|15256.93|15336.51|15256.51|8
1726777050000|2024-09-19 20:17:30|15336.52|15256.52|15335.9|15255.9|15336.54|15256.54|15335.89|15255.89|8
1726777060000|2024-09-19 20:17:40|15335.52|15255.52|15333.88|15253.88|15335.52|15255.52|15333.88|15253.88|10
1726777070000|2024-09-19 20:17:50|15334.83|15254.83|15335.82|15255.82|15336.07|15256.07|15334.83|15254.83|10
1726777080000|2024-09-19 20:18:00|15335.81|15255.81|15337.51|15257.51|15337.51|15257.51|15335.78|15255.78|9
1726777090000|2024-09-19 20:18:10|15337.55|15257.55|15338.77|15258.77|15338.77|15258.77|15337.55|15257.55|9
1726777100000|2024-09-19 20:18:20|15339|15259|15340.14|15260.14|15340.15|15260.15|15339|15259|10
1726777110000|2024-09-19 20:18:30|15340.28|15260.28|15339.89|15259.89|15340.51|15260.51|15339.89|15259.89|8
1726777120000|2024-09-19 20:18:40|15339.9|15259.9|15337.41|15257.41|15339.9|15259.9|15337.38|15257.38|10
1726777130000|2024-09-19 20:18:50|15337.33|15257.33|15337.12|15257.12|15337.33|15257.33|15336.98|15256.98|9
1726777140000|2024-09-19 20:19:00|15337.47|15257.47|15337.76|15257.76|15337.88|15257.88|15337.47|15257.47|7
1726777150000|2024-09-19 20:19:10|15337.68|15257.68|15337.92|15257.92|15337.92|15257.92|15337.68|15257.68|9
1726777160000|2024-09-19 20:19:20|15337.97|15257.97|15337.94|15257.94|15338|15258|15337.93|15257.93|6
1726777170000|2024-09-19 20:19:30|15338.05|15258.05|15338.5|15258.5|15338.5|15258.5|15337.86|15257.86|6
1726777180000|2024-09-19 20:19:40|15338.6|15258.6|15338.58|15258.58|15338.6|15258.6|15338.43|15258.43|7
1726777190000|2024-09-19 20:19:50|15338.6|15258.6|15337.86|15257.86|15338.6|15258.6|15336.8|15256.8|8
1726777200000|2024-09-19 20:20:00|15338.32|15258.32|15339.02|15259.02|15339.25|15259.25|15338.32|15258.32|9
1726777210000|2024-09-19 20:20:10|15338.97|15258.97|15338.94|15258.94|15339.18|15259.18|15338.93|15258.93|9
1726777220000|2024-09-19 20:20:20|15338.91|15258.91|15336.87|15256.87|15339.02|15259.02|15336.87|15256.87|10
1726777230000|2024-09-19 20:20:30|15336.42|15256.42|15335.23|15255.23|15336.42|15256.42|15335.23|15255.23|8
1726777240000|2024-09-19 20:20:40|15335.25|15255.25|15334.93|15254.93|15335.25|15255.25|15334.93|15254.93|4
1726777250000|2024-09-19 20:20:50|15334.92|15254.92|15334.54|15254.54|15334.92|15254.92|15334.54|15254.54|3
1726777260000|2024-09-19 20:21:00|15334.05|15254.05|15335.32|15255.32|15335.58|15255.58|15333.77|15253.77|8
1726777270000|2024-09-19 20:21:10|15335.17|15255.17|15334.65|15254.65|15335.17|15255.17|15334.36|15254.36|9
1726777280000|2024-09-19 20:21:20|15334.9|15254.9|15333.06|15253.06|15334.9|15254.9|15333.06|15253.06|10
1726777290000|2024-09-19 20:21:30|15333.2|15253.2|15333.45|15253.45|15333.45|15253.45|15333.18|15253.18|9
1726777300000|2024-09-19 20:21:40|15333.47|15253.47|15333.57|15253.57|15333.58|15253.58|15333.47|15253.47|7
1726777310000|2024-09-19 20:21:50|15333.58|15253.58|15333.96|15253.96|15333.96|15253.96|15333.58|15253.58|9
1726777320000|2024-09-19 20:22:00|15334.12|15254.12|15336.02|15256.02|15336.02|15256.02|15334.12|15254.12|10
1726777330000|2024-09-19 20:22:10|15336.3|15256.3|15335.63|15255.63|15336.35|15256.35|15335.41|15255.41|10
1726777340000|2024-09-19 20:22:20|15334.64|15254.64|15335.33|15255.33|15335.33|15255.33|15334.64|15254.64|10
1726777350000|2024-09-19 20:22:30|15335.31|15255.31|15335.41|15255.41|15335.55|15255.55|15335.19|15255.19|10
1726777360000|2024-09-19 20:22:40|15335.5|15255.5|15334.56|15254.56|15335.5|15255.5|15334.56|15254.56|8
1726777370000|2024-09-19 20:22:50|15334.57|15254.57|15334.18|15254.18|15334.66|15254.66|15334.16|15254.16|8
1726777380000|2024-09-19 20:23:00|15334.16|15254.16|15334.49|15254.49|15334.49|15254.49|15334.12|15254.12|6
1726777390000|2024-09-19 20:23:10|15334.79|15254.79|15335.39|15255.39|15335.41|15255.41|15334.79|15254.79|7
1726777400000|2024-09-19 20:23:20|15335.4|15255.4|15334.98|15254.98|15335.62|15255.62|15334.73|15254.73|9
1726777410000|2024-09-19 20:23:30|15335.02|15255.02|15335.9|15255.9|15335.9|15255.9|15335.02|15255.02|10
1726777420000|2024-09-19 20:23:40|15335.93|15255.93|15336.14|15256.14|15336.34|15256.34|15335.93|15255.93|6
1726777430000|2024-09-19 20:23:50|15335.99|15255.99|15336.33|15256.33|15336.33|15256.33|15335.83|15255.83|9
1726777440000|2024-09-19 20:24:00|15336.43|15256.43|15336.63|15256.63|15336.63|15256.63|15336.29|15256.29|9
1726777450000|2024-09-19 20:24:10|15336.97|15256.97|15337.62|15257.62|15337.62|15257.62|15336.97|15256.97|9
1726777460000|2024-09-19 20:24:20|15337.66|15257.66|15339.08|15259.08|15339.65|15259.65|15337.66|15257.66|9
1726777470000|2024-09-19 20:24:30|15339.27|15259.27|15338.76|15258.76|15339.28|15259.28|15338.75|15258.75|9
1726777480000|2024-09-19 20:24:40|15338.75|15258.75|15339.39|15259.39|15339.39|15259.39|15338.75|15258.75|8
1726777490000|2024-09-19 20:24:50|15339.71|15259.71|15339.06|15259.06|15339.71|15259.71|15339.06|15259.06|4
1726777500000|2024-09-19 20:25:00|15338.89|15258.89|15343.86|15263.86|15343.88|15263.88|15337.93|15257.93|10
1726777510000|2024-09-19 20:25:10|15344.21|15264.21|15343.95|15263.95|15344.21|15264.21|15343.91|15263.91|9
1726777520000|2024-09-19 20:25:20|15344.16|15264.16|15344.62|15264.62|15344.62|15264.62|15344.16|15264.16|10
1726777530000|2024-09-19 20:25:30|15344.52|15264.52|15343|15263|15344.78|15264.78|15343|15263|9
1726777540000|2024-09-19 20:25:40|15342.96|15262.96|15345.22|15265.22|15345.33|15265.33|15342.93|15262.93|6
1726777550000|2024-09-19 20:25:50|15345.19|15265.19|15344.74|15264.74|15345.19|15265.19|15344.74|15264.74|3
1726777560000|2024-09-19 20:26:00|15343.74|15263.74|15343.35|15263.35|15343.74|15263.74|15342.76|15262.76|10
1726777570000|2024-09-19 20:26:10|15343.43|15263.43|15345.12|15265.12|15345.12|15265.12|15343.43|15263.43|9
1726777580000|2024-09-19 20:26:20|15345.13|15265.13|15345.29|15265.29|15345.29|15265.29|15345.02|15265.02|6
1726777590000|2024-09-19 20:26:30|15345.28|15265.28|15347.18|15267.18|15347.18|15267.18|15344.78|15264.78|9
1726777600000|2024-09-19 20:26:40|15347.23|15267.23|15346.9|15266.9|15347.24|15267.24|15346.9|15266.9|8
1726777610000|2024-09-19 20:26:50|15346.77|15266.77|15346.41|15266.41|15346.77|15266.77|15346.4|15266.4|8
1726777620000|2024-09-19 20:27:00|15346.43|15266.43|15346.63|15266.63|15346.63|15266.63|15346.26|15266.26|8
1726777630000|2024-09-19 20:27:10|15346.64|15266.64|15348.12|15268.12|15348.12|15268.12|15346.64|15266.64|9
1726777640000|2024-09-19 20:27:20|15347.94|15267.94|15348.82|15268.82|15348.82|15268.82|15347.77|15267.77|10
1726777650000|2024-09-19 20:27:30|15348.84|15268.84|15349.1|15269.1|15349.25|15269.25|15348.81|15268.81|9
1726777660000|2024-09-19 20:27:40|15349.03|15269.03|15348.82|15268.82|15349.03|15269.03|15348.79|15268.79|9
1726777670000|2024-09-19 20:27:50|15347.86|15267.86|15347.38|15267.38|15347.86|15267.86|15346.37|15266.37|7
1726777680000|2024-09-19 20:28:00|15347.51|15267.51|15347.17|15267.17|15347.61|15267.61|15346.88|15266.88|9
1726777690000|2024-09-19 20:28:10|15347.16|15267.16|15347.14|15267.14|15347.16|15267.16|15346.91|15266.91|6
1726777700000|2024-09-19 20:28:20|15347.28|15267.28|15344.85|15264.85|15347.28|15267.28|15344.85|15264.85|10
1726777710000|2024-09-19 20:28:30|15344.47|15264.47|15344.52|15264.52|15345.15|15265.15|15344.13|15264.13|10
1726777720000|2024-09-19 20:28:40|15344.51|15264.51|15343.43|15263.43|15344.51|15264.51|15343.43|15263.43|7
1726777730000|2024-09-19 20:28:50|15343.52|15263.52|15342.99|15262.99|15343.52|15263.52|15342.99|15262.99|8
1726777740000|2024-09-19 20:29:00|15342.98|15262.98|15342.69|15262.69|15342.98|15262.98|15342.63|15262.63|6
1726777750000|2024-09-19 20:29:10|15342.87|15262.87|15342.41|15262.41|15342.96|15262.96|15342.41|15262.41|8
1726777760000|2024-09-19 20:29:20|15342.44|15262.44|15343.14|15263.14|15343.14|15263.14|15342.44|15262.44|8
1726777770000|2024-09-19 20:29:30|15343.1|15263.1|15342.98|15262.98|15343.19|15263.19|15342.95|15262.95|7
1726777780000|2024-09-19 20:29:40|15342.89|15262.89|15345.39|15265.39|15345.58|15265.58|15342.89|15262.89|10
1726777790000|2024-09-19 20:29:50|15345.42|15265.42|15344.57|15264.57|15345.42|15265.42|15344.42|15264.42|7
1726777800000|2024-09-19 20:30:00|15344.41|15264.41|15346.8|15266.8|15346.8|15266.8|15344.41|15264.41|8
1726777810000|2024-09-19 20:30:10|15346.79|15266.79|15346.64|15266.64|15346.79|15266.79|15346.54|15266.54|7
1726777820000|2024-09-19 20:30:20|15346.69|15266.69|15346.54|15266.54|15346.73|15266.73|15346.49|15266.49|9
1726777830000|2024-09-19 20:30:30|15346.51|15266.51|15347.78|15267.78|15347.78|15267.78|15346.51|15266.51|10
1726777840000|2024-09-19 20:30:40|15347.79|15267.79|15347.57|15267.57|15347.79|15267.79|15347.51|15267.51|10
1726777850000|2024-09-19 20:30:50|15347.55|15267.55|15348.29|15268.29|15348.44|15268.44|15347.55|15267.55|10
1726777860000|2024-09-19 20:31:00|15348.18|15268.18|15348.82|15268.82|15348.82|15268.82|15348.17|15268.17|10
1726777870000|2024-09-19 20:31:10|15348.86|15268.86|15348.78|15268.78|15348.99|15268.99|15348.78|15268.78|9
1726777880000|2024-09-19 20:31:20|15348.79|15268.79|15348.51|15268.51|15349.2|15269.2|15348.16|15268.16|10
1726777890000|2024-09-19 20:31:30|15348.44|15268.44|15348.36|15268.36|15348.51|15268.51|15348.36|15268.36|8
1726777900000|2024-09-19 20:31:40|15348.37|15268.37|15348.35|15268.35|15348.38|15268.38|15348.32|15268.32|5
1726777910000|2024-09-19 20:31:50|15348.14|15268.14|15347.24|15267.24|15348.16|15268.16|15347.24|15267.24|9
1726777920000|2024-09-19 20:32:00|15347.38|15267.38|15347.32|15267.32|15347.48|15267.48|15347.24|15267.24|10
1726777930000|2024-09-19 20:32:10|15347.08|15267.08|15350.07|15270.07|15350.07|15270.07|15346.98|15266.98|7
1726777940000|2024-09-19 20:32:20|15350.06|15270.06|15350.44|15270.44|15350.44|15270.44|15349.9|15269.9|9
1726777950000|2024-09-19 20:32:30|15350.59|15270.59|15338.98|15258.98|15350.59|15270.59|15338.98|15258.98|10
1726777960000|2024-09-19 20:32:40|15338.72|15258.72|15336.83|15256.83|15338.72|15258.72|15336.83|15256.83|10
1726777970000|2024-09-19 20:32:50|15336.27|15256.27|15335.63|15255.63|15336.27|15256.27|15335.63|15255.63|8
1726777980000|2024-09-19 20:33:00|15335.62|15255.62|15334.11|15254.11|15335.63|15255.63|15334.11|15254.11|9
1726777990000|2024-09-19 20:33:10|15333.93|15253.93|15330.86|15250.86|15333.93|15253.93|15330.86|15250.86|9
1726778000000|2024-09-19 20:33:20|15330.77|15250.77|15329.93|15249.93|15330.77|15250.77|15329.7|15249.7|10
1726778010000|2024-09-19 20:33:30|15329.95|15249.95|15329.76|15249.76|15330.64|15250.64|15329.76|15249.76|10
1726778020000|2024-09-19 20:33:40|15329.72|15249.72|15329.25|15249.25|15329.72|15249.72|15329.25|15249.25|8
1726778030000|2024-09-19 20:33:50|15329.24|15249.24|15329.85|15249.85|15329.85|15249.85|15328.94|15248.94|8
1726778040000|2024-09-19 20:34:00|15330.33|15250.33|15330.89|15250.89|15330.89|15250.89|15330.33|15250.33|10
1726778050000|2024-09-19 20:34:10|15330.88|15250.88|15331.58|15251.58|15332.43|15252.43|15330.88|15250.88|10
1726778060000|2024-09-19 20:34:20|15331.15|15251.15|15331.79|15251.79|15332.14|15252.14|15331.15|15251.15|10
1726778070000|2024-09-19 20:34:30|15331.77|15251.77|15331.85|15251.85|15332.03|15252.03|15331.76|15251.76|8
1726778080000|2024-09-19 20:34:40|15331.87|15251.87|15332.28|15252.28|15332.29|15252.29|15331.87|15251.87|7
1726778090000|2024-09-19 20:34:50|15332.29|15252.29|15333.22|15253.22|15333.22|15253.22|15332.29|15252.29|8
1726778100000|2024-09-19 20:35:00|15334.05|15254.05|15334.85|15254.85|15334.91|15254.91|15334.05|15254.05|8
1726778110000|2024-09-19 20:35:10|15334.84|15254.84|15334.39|15254.39|15334.84|15254.84|15334.39|15254.39|6
1726778120000|2024-09-19 20:35:20|15334.36|15254.36|15335.61|15255.61|15335.61|15255.61|15334.33|15254.33|8
1726778130000|2024-09-19 20:35:30|15335.52|15255.52|15335.33|15255.33|15335.68|15255.68|15335.33|15255.33|9
1726778140000|2024-09-19 20:35:40|15335.42|15255.42|15335.93|15255.93|15336.17|15256.17|15335.42|15255.42|7
1726778150000|2024-09-19 20:35:50|15335.79|15255.79|15335.35|15255.35|15335.79|15255.79|15335.14|15255.14|10
1726778160000|2024-09-19 20:36:00|15335.15|15255.15|15334.91|15254.91|15335.33|15255.33|15334.91|15254.91|7
1726778170000|2024-09-19 20:36:10|15335.01|15255.01|15334.63|15254.63|15335.01|15255.01|15334.63|15254.63|7
1726778180000|2024-09-19 20:36:20|15334.54|15254.54|15333.27|15253.27|15339.45|15259.45|15332.52|15252.52|10
1726778190000|2024-09-19 20:36:30|15333.31|15253.31|15334.6|15254.6|15334.6|15254.6|15333.31|15253.31|10
1726778200000|2024-09-19 20:36:40|15334.88|15254.88|15334.97|15254.97|15335.11|15255.11|15334.88|15254.88|7
1726778210000|2024-09-19 20:36:50|15334.96|15254.96|15334.71|15254.71|15334.96|15254.96|15334.48|15254.48|7
1726778220000|2024-09-19 20:37:00|15334.63|15254.63|15336.28|15256.28|15336.82|15256.82|15334.6|15254.6|9
1726778230000|2024-09-19 20:37:10|15336.44|15256.44|15335.5|15255.5|15336.45|15256.45|15335.5|15255.5|7
1726778240000|2024-09-19 20:37:20|15335.19|15255.19|15335.03|15255.03|15335.39|15255.39|15335.02|15255.02|8
1726778250000|2024-09-19 20:37:30|15335.36|15255.36|15334.74|15254.74|15335.5|15255.5|15334.59|15254.59|9
1726778260000|2024-09-19 20:37:40|15334.89|15254.89|15334.53|15254.53|15334.89|15254.89|15334.53|15254.53|8
1726778270000|2024-09-19 20:37:50|15334.58|15254.58|15335.12|15255.12|15335.12|15255.12|15334.56|15254.56|7
1726778280000|2024-09-19 20:38:00|15335.18|15255.18|15335.83|15255.83|15335.84|15255.84|15335.15|15255.15|10
1726778290000|2024-09-19 20:38:10|15335.85|15255.85|15336.3|15256.3|15336.5|15256.5|15335.84|15255.84|10
1726778300000|2024-09-19 20:38:20|15336.4|15256.4|15338.03|15258.03|15338.03|15258.03|15336.4|15256.4|9
1726778310000|2024-09-19 20:38:30|15338.37|15258.37|15339.87|15259.87|15339.87|15259.87|15338.37|15258.37|10
1726778320000|2024-09-19 20:38:40|15339.92|15259.92|15341.5|15261.5|15341.5|15261.5|15339.47|15259.47|10
1726778330000|2024-09-19 20:38:50|15341.58|15261.58|15341.78|15261.78|15341.78|15261.78|15341.27|15261.27|8
1726778340000|2024-09-19 20:39:00|15341.82|15261.82|15342.67|15262.67|15342.67|15262.67|15341.82|15261.82|10
1726778350000|2024-09-19 20:39:10|15342.68|15262.68|15343.92|15263.92|15343.92|15263.92|15342.68|15262.68|8
1726778360000|2024-09-19 20:39:20|15343.91|15263.91|15343.18|15263.18|15343.91|15263.91|15343.18|15263.18|9
1726778370000|2024-09-19 20:39:30|15343.79|15263.79|15344.78|15264.78|15344.78|15264.78|15343.79|15263.79|9
1726778380000|2024-09-19 20:39:40|15344.74|15264.74|15344.52|15264.52|15344.74|15264.74|15344.52|15264.52|6
1726778390000|2024-09-19 20:39:50|15344.57|15264.57|15345.05|15265.05|15345.05|15265.05|15344.28|15264.28|7
1726778400000|2024-09-19 20:40:00|15345.04|15265.04|15343.83|15263.83|15345.04|15265.04|15343.83|15263.83|9
1726778410000|2024-09-19 20:40:10|15343.48|15263.48|15340.02|15260.02|15343.58|15263.58|15340.02|15260.02|10
1726778420000|2024-09-19 20:40:20|15340|15260|15340.47|15260.47|15340.47|15260.47|15339.79|15259.79|8
1726778430000|2024-09-19 20:40:30|15340.38|15260.38|15339.61|15259.61|15340.67|15260.67|15339.59|15259.59|10
1726778440000|2024-09-19 20:40:40|15339.58|15259.58|15338.79|15258.79|15339.58|15259.58|15338.79|15258.79|9
1726778450000|2024-09-19 20:40:50|15338.78|15258.78|15339.22|15259.22|15339.22|15259.22|15338.42|15258.42|6
1726778460000|2024-09-19 20:41:00|15339.28|15259.28|15338.97|15258.97|15339.39|15259.39|15338.97|15258.97|10
1726778470000|2024-09-19 20:41:10|15338.98|15258.98|15338.14|15258.14|15338.98|15258.98|15338.07|15258.07|7
1726778480000|2024-09-19 20:41:20|15337.78|15257.78|15337.67|15257.67|15337.78|15257.78|15337.42|15257.42|10
1726778490000|2024-09-19 20:41:30|15337.66|15257.66|15339|15259|15339|15259|15337.66|15257.66|10
1726778500000|2024-09-19 20:41:40|15339.3|15259.3|15340.53|15260.53|15340.56|15260.56|15339.15|15259.15|9
1726778510000|2024-09-19 20:41:50|15340.67|15260.67|15338.11|15258.11|15340.75|15260.75|15338.11|15258.11|10
1726778520000|2024-09-19 20:42:00|15338.09|15258.09|15336.86|15256.86|15338.3|15258.3|15336.86|15256.86|9
1726778530000|2024-09-19 20:42:10|15336.79|15256.79|15337.75|15257.75|15337.75|15257.75|15336.79|15256.79|8
1726778540000|2024-09-19 20:42:20|15337.73|15257.73|15337.83|15257.83|15337.83|15257.83|15337.5|15257.5|5
1726778550000|2024-09-19 20:42:30|15337.24|15257.24|15338.53|15258.53|15338.53|15258.53|15336.94|15256.94|10
1726778560000|2024-09-19 20:42:40|15338.99|15258.99|15338.83|15258.83|15339.43|15259.43|15338.83|15258.83|9
1726778570000|2024-09-19 20:42:50|15338.59|15258.59|15338.07|15258.07|15338.59|15258.59|15338.07|15258.07|9
1726778580000|2024-09-19 20:43:00|15338.06|15258.06|15335.91|15255.91|15338.06|15258.06|15335.91|15255.91|9
1726778590000|2024-09-19 20:43:10|15335.9|15255.9|15335.94|15255.94|15336.11|15256.11|15335.8|15255.8|10
1726778600000|2024-09-19 20:43:20|15335.83|15255.83|15334.7|15254.7|15335.83|15255.83|15334.36|15254.36|9
1726778610000|2024-09-19 20:43:30|15334.76|15254.76|15334.96|15254.96|15335.02|15255.02|15334.44|15254.44|9
1726778620000|2024-09-19 20:43:40|15334.97|15254.97|15334.91|15254.91|15335.12|15255.12|15334.91|15254.91|9
1726778630000|2024-09-19 20:43:50|15335.22|15255.22|15335.36|15255.36|15335.36|15255.36|15335.2|15255.2|7
1726778640000|2024-09-19 20:44:00|15335.37|15255.37|15335.35|15255.35|15335.38|15255.38|15335.35|15255.35|3
1726778650000|2024-09-19 20:44:10|15335.31|15255.31|15334.44|15254.44|15335.31|15255.31|15334.44|15254.44|10
1726778660000|2024-09-19 20:44:20|15334.45|15254.45|15334.37|15254.37|15334.61|15254.61|15334.37|15254.37|8
1726778670000|2024-09-19 20:44:30|15334.53|15254.53|15334.68|15254.68|15334.77|15254.77|15334.53|15254.53|10
1726778680000|2024-09-19 20:44:40|15334.69|15254.69|15334.73|15254.73|15334.73|15254.73|15334.69|15254.69|5
1726778690000|2024-09-19 20:44:50|15334.48|15254.48|15334.51|15254.51|15334.64|15254.64|15334.48|15254.48|5
1726778700000|2024-09-19 20:45:00|15334.49|15254.49|15335.14|15255.14|15335.15|15255.15|15334.49|15254.49|9
1726778710000|2024-09-19 20:45:10|15334.86|15254.86|15335.86|15255.86|15335.86|15255.86|15334.86|15254.86|8
1726778720000|2024-09-19 20:45:20|15335.82|15255.82|15334.95|15254.95|15335.82|15255.82|15334.95|15254.95|10
1726778730000|2024-09-19 20:45:30|15334.8|15254.8|15335.68|15255.68|15335.68|15255.68|15334.43|15254.43|9
1726778740000|2024-09-19 20:45:40|15335.21|15255.21|15335.65|15255.65|15335.65|15255.65|15335.2|15255.2|10
1726778750000|2024-09-19 20:45:50|15335.71|15255.71|15335.75|15255.75|15336.33|15256.33|15335.71|15255.71|10
1726778760000|2024-09-19 20:46:00|15335.56|15255.56|15337.81|15257.81|15337.81|15257.81|15335.56|15255.56|10
1726778770000|2024-09-19 20:46:10|15337.48|15257.48|15338.21|15258.21|15338.28|15258.28|15336.93|15256.93|10
1726778780000|2024-09-19 20:46:20|15338.38|15258.38|15338|15258|15338.62|15258.62|15337.92|15257.92|8
1726778790000|2024-09-19 20:46:30|15337.72|15257.72|15339.29|15259.29|15339.29|15259.29|15337.56|15257.56|10
1726778800000|2024-09-19 20:46:40|15339.41|15259.41|15339.36|15259.36|15339.52|15259.52|15339.36|15259.36|7
1726778810000|2024-09-19 20:46:50|15339.38|15259.38|15338.88|15258.88|15339.38|15259.38|15338.88|15258.88|7
1726778820000|2024-09-19 20:47:00|15338.99|15258.99|15339.07|15259.07|15339.07|15259.07|15338.99|15258.99|5
1726778830000|2024-09-19 20:47:10|15339.03|15259.03|15339.15|15259.15|15339.15|15259.15|15339|15259|5
1726778840000|2024-09-19 20:47:20|15339.14|15259.14|15339.44|15259.44|15339.51|15259.51|15339.14|15259.14|6
1726778850000|2024-09-19 20:47:30|15339.43|15259.43|15339.8|15259.8|15340.24|15260.24|15339.43|15259.43|8
1726778860000|2024-09-19 20:47:40|15339.93|15259.93|15340.32|15260.32|15340.38|15260.38|15339.93|15259.93|10
1726778870000|2024-09-19 20:47:50|15340.37|15260.37|15340.13|15260.13|15340.55|15260.55|15340.13|15260.13|8
1726778880000|2024-09-19 20:48:00|15340.1|15260.1|15339.95|15259.95|15340.15|15260.15|15339.56|15259.56|10
1726778890000|2024-09-19 20:48:10|15339.7|15259.7|15339.2|15259.2|15339.7|15259.7|15339.2|15259.2|10
1726778900000|2024-09-19 20:48:20|15339.05|15259.05|15340.95|15260.95|15340.95|15260.95|15338.71|15258.71|8
1726778910000|2024-09-19 20:48:30|15340.94|15260.94|15337.91|15257.91|15341.16|15261.16|15337.91|15257.91|10
1726778920000|2024-09-19 20:48:40|15337.59|15257.59|15336.21|15256.21|15337.59|15257.59|15336.21|15256.21|8
1726778930000|2024-09-19 20:48:50|15335.53|15255.53|15334.7|15254.7|15335.53|15255.53|15334.7|15254.7|10
1726778940000|2024-09-19 20:49:00|15334.82|15254.82|15335.16|15255.16|15335.16|15255.16|15334.74|15254.74|9
1726778950000|2024-09-19 20:49:10|15335.17|15255.17|15336.06|15256.06|15336.06|15256.06|15334.44|15254.44|10
1726778960000|2024-09-19 20:49:20|15336.09|15256.09|15335.98|15255.98|15336.09|15256.09|15335.97|15255.97|9
1726778970000|2024-09-19 20:49:30|15335.97|15255.97|15335.82|15255.82|15336|15256|15335.82|15255.82|6
1726778980000|2024-09-19 20:49:40|15335.72|15255.72|15336.86|15256.86|15337.1|15257.1|15335.72|15255.72|10
1726778990000|2024-09-19 20:49:50|15336.85|15256.85|15337.09|15257.09|15337.2|15257.2|15336.83|15256.83|8
1726779000000|2024-09-19 20:50:00|15336.88|15256.88|15336.98|15256.98|15337.18|15257.18|15336.88|15256.88|8
1726779010000|2024-09-19 20:50:10|15337.03|15257.03|15337.41|15257.41|15337.42|15257.42|15337.03|15257.03|10
1726779020000|2024-09-19 20:50:20|15337.4|15257.4|15337.42|15257.42|15337.7|15257.7|15337.32|15257.32|10
1726779030000|2024-09-19 20:50:30|15337.49|15257.49|15337.67|15257.67|15337.67|15257.67|15337.49|15257.49|8
1726779040000|2024-09-19 20:50:40|15337.68|15257.68|15337.38|15257.38|15337.69|15257.69|15337.38|15257.38|8
1726779050000|2024-09-19 20:50:50|15337.28|15257.28|15337.23|15257.23|15337.28|15257.28|15337.01|15257.01|9
1726779060000|2024-09-19 20:51:00|15337.22|15257.22|15336.83|15256.83|15337.22|15257.22|15336.81|15256.81|9
1726779070000|2024-09-19 20:51:10|15336.9|15256.9|15337.12|15257.12|15337.12|15257.12|15336.9|15256.9|9
1726779080000|2024-09-19 20:51:20|15336.94|15256.94|15335.66|15255.66|15336.94|15256.94|15335.66|15255.66|9
1726779090000|2024-09-19 20:51:30|15334.88|15254.88|15334.16|15254.16|15334.96|15254.96|15334.15|15254.15|9
1726779100000|2024-09-19 20:51:40|15334.04|15254.04|15333.5|15253.5|15334.1|15254.1|15333.5|15253.5|8
1726779110000|2024-09-19 20:51:50|15333.11|15253.11|15332.27|15252.27|15333.48|15253.48|15332.27|15252.27|10
1726779120000|2024-09-19 20:52:00|15332.19|15252.19|15331.76|15251.76|15332.19|15252.19|15331.74|15251.74|10
1726779130000|2024-09-19 20:52:10|15331.75|15251.75|15329.95|15249.95|15331.79|15251.79|15329.95|15249.95|9
1726779140000|2024-09-19 20:52:20|15329.91|15249.91|15329.64|15249.64|15329.91|15249.91|15329.61|15249.61|10
1726779150000|2024-09-19 20:52:30|15329.65|15249.65|15330.02|15250.02|15330.02|15250.02|15329.46|15249.46|9
1726779160000|2024-09-19 20:52:40|15330.2|15250.2|15330.64|15250.64|15330.74|15250.74|15330.2|15250.2|8
1726779170000|2024-09-19 20:52:50|15330.65|15250.65|15329.18|15249.18|15331.23|15251.23|15329.18|15249.18|10
1726779180000|2024-09-19 20:53:00|15330.1|15250.1|15329.43|15249.43|15330.11|15250.11|15329.43|15249.43|9
1726779190000|2024-09-19 20:53:10|15329.18|15249.18|15329.27|15249.27|15329.77|15249.77|15329.18|15249.18|10
1726779200000|2024-09-19 20:53:20|15329.25|15249.25|15327.62|15247.62|15329.52|15249.52|15327.16|15247.16|10
1726779210000|2024-09-19 20:53:30|15327.56|15247.56|15332.33|15252.33|15332.33|15252.33|15327.56|15247.56|10
1726779220000|2024-09-19 20:53:40|15332.39|15252.39|15333.72|15253.72|15333.72|15253.72|15332.39|15252.39|10
1726779230000|2024-09-19 20:53:50|15333.98|15253.98|15338.28|15258.28|15338.28|15258.28|15333.98|15253.98|10
1726779240000|2024-09-19 20:54:00|15338.83|15258.83|15340.56|15260.56|15340.77|15260.77|15338.83|15258.83|9
1726779250000|2024-09-19 20:54:10|15340.39|15260.39|15339.08|15259.08|15340.39|15260.39|15339.08|15259.08|9
1726779260000|2024-09-19 20:54:20|15339.09|15259.09|15339.26|15259.26|15339.26|15259.26|15338.99|15258.99|8
1726779270000|2024-09-19 20:54:30|15339.28|15259.28|15338.39|15258.39|15339.31|15259.31|15338.39|15258.39|7
1726779280000|2024-09-19 20:54:40|15337.99|15257.99|15338.52|15258.52|15338.52|15258.52|15337.68|15257.68|8
1726779290000|2024-09-19 20:54:50|15338.72|15258.72|15339.66|15259.66|15339.66|15259.66|15338.72|15258.72|9
1726779300000|2024-09-19 20:55:00|15339.61|15259.61|15339.74|15259.74|15339.82|15259.82|15339.57|15259.57|9
1726779310000|2024-09-19 20:55:10|15339.77|15259.77|15337.99|15257.99|15339.77|15259.77|15337.99|15257.99|10
1726779320000|2024-09-19 20:55:20|15338.07|15258.07|15338.38|15258.38|15338.41|15258.41|15337.98|15257.98|9
1726779330000|2024-09-19 20:55:30|15338.36|15258.36|15337.91|15257.91|15338.36|15258.36|15337.57|15257.57|9
1726779340000|2024-09-19 20:55:40|15338.19|15258.19|15338.36|15258.36|15338.6|15258.6|15338.19|15258.19|9
1726779350000|2024-09-19 20:55:50|15338.25|15258.25|15338.04|15258.04|15338.3|15258.3|15338.02|15258.02|9
1726779360000|2024-09-19 20:56:00|15338.03|15258.03|15335.68|15255.68|15338.03|15258.03|15335.68|15255.68|7
1726779370000|2024-09-19 20:56:10|15335.65|15255.65|15326.27|15246.27|15335.65|15255.65|15326.27|15246.27|10
1726779380000|2024-09-19 20:56:20|15326.64|15246.64|15325.33|15245.33|15326.64|15246.64|15325.33|15245.33|10
1726779390000|2024-09-19 20:56:30|15324.62|15244.62|15327.7|15247.7|15327.7|15247.7|15322.36|15242.36|10
1726779400000|2024-09-19 20:56:40|15327.96|15247.96|15330.14|15250.14|15330.87|15250.87|15327.61|15247.61|10
1726779410000|2024-09-19 20:56:50|15330.1|15250.1|15330.37|15250.37|15330.38|15250.38|15330.1|15250.1|7
1726779420000|2024-09-19 20:57:00|15330.38|15250.38|15330.17|15250.17|15330.38|15250.38|15330.06|15250.06|9
1726779430000|2024-09-19 20:57:10|15330.19|15250.19|15330.04|15250.04|15330.27|15250.27|15329.96|15249.96|10
1726779440000|2024-09-19 20:57:20|15329.48|15249.48|15330.26|15250.26|15330.26|15250.26|15329.48|15249.48|8
1726779450000|2024-09-19 20:57:30|15330.39|15250.39|15331.06|15251.06|15331.06|15251.06|15330.17|15250.17|10
1726779460000|2024-09-19 20:57:40|15331.07|15251.07|15330.77|15250.77|15331.07|15251.07|15330.66|15250.66|9
1726779470000|2024-09-19 20:57:50|15330.76|15250.76|15330.61|15250.61|15330.76|15250.76|15330.54|15250.54|7
1726779480000|2024-09-19 20:58:00|15330.6|15250.6|15329.7|15249.7|15330.82|15250.82|15329.7|15249.7|10
1726779490000|2024-09-19 20:58:10|15329.66|15249.66|15330.25|15250.25|15330.41|15250.41|15329.65|15249.65|7
1726779500000|2024-09-19 20:58:20|15330.01|15250.01|15329.87|15249.87|15330.13|15250.13|15329.71|15249.71|9
1726779510000|2024-09-19 20:58:30|15329.86|15249.86|15328.57|15248.57|15330|15250|15328.57|15248.57|10
1726779520000|2024-09-19 20:58:40|15327.54|15247.54|15328|15248|15328|15248|15327.17|15247.17|8
1726779530000|2024-09-19 20:58:50|15328.41|15248.41|15328.16|15248.16|15328.62|15248.62|15328.08|15248.08|9
1726779540000|2024-09-19 20:59:00|15328.2|15248.2|15327.1|15247.1|15328.34|15248.34|15327.08|15247.08|9
1726779550000|2024-09-19 20:59:10|15327.01|15247.01|15325.01|15245.01|15327.01|15247.01|15325.01|15245.01|10
1726779560000|2024-09-19 20:59:20|15325.04|15245.04|15325.47|15245.47|15325.68|15245.68|15325.04|15245.04|8
1726779570000|2024-09-19 20:59:30|15325.69|15245.69|15325.5|15245.5|15325.73|15245.73|15325.49|15245.49|7
1726779580000|2024-09-19 20:59:40|15325.35|15245.35|15324.91|15244.91|15325.7|15245.7|15324.08|15244.08|9
1726779590000|2024-09-19 20:59:50|15324.92|15244.92|15324.54|15244.54|15324.92|15244.92|15324.51|15244.51|9
1726779600000|2024-09-19 21:00:00|15324.34|15244.34|15324.48|15244.48|15324.63|15244.63|15323.83|15243.83|10
1726779610000|2024-09-19 21:00:10|15325|15245|15325.03|15245.03|15325.47|15245.47|15325|15245|10
1726779620000|2024-09-19 21:00:20|15325.17|15245.17|15325.95|15245.95|15325.95|15245.95|15325.11|15245.11|9
1726779630000|2024-09-19 21:00:30|15325.86|15245.86|15324.77|15244.77|15325.86|15245.86|15324.77|15244.77|9
1726779640000|2024-09-19 21:00:40|15324.67|15244.67|15326.78|15246.78|15326.78|15246.78|15324.26|15244.26|9
1726779650000|2024-09-19 21:00:50|15326.91|15246.91|15326.7|15246.7|15326.98|15246.98|15326.62|15246.62|9
1726779660000|2024-09-19 21:01:00|15326.54|15246.54|15327.15|15247.15|15327.33|15247.33|15326.54|15246.54|9
1726779670000|2024-09-19 21:01:10|15327.32|15247.32|15326.63|15246.63|15327.52|15247.52|15326.63|15246.63|9
1726779680000|2024-09-19 21:01:20|15326.55|15246.55|15325.52|15245.52|15326.64|15246.64|15325.52|15245.52|9
1726779690000|2024-09-19 21:01:30|15325.2|15245.2|15325.8|15245.8|15325.8|15245.8|15325.2|15245.2|8
1726779700000|2024-09-19 21:01:40|15325.81|15245.81|15323.5|15243.5|15325.81|15245.81|15323.5|15243.5|10
1726779710000|2024-09-19 21:01:50|15323.4|15243.4|15323.61|15243.61|15323.61|15243.61|15323.26|15243.26|8
1726779720000|2024-09-19 21:02:00|15323.88|15243.88|15323.83|15243.83|15324.46|15244.46|15323.73|15243.73|10
1726779730000|2024-09-19 21:02:10|15322.66|15242.66|15318.56|15238.56|15322.66|15242.66|15318.48|15238.48|10
1726779740000|2024-09-19 21:02:20|15318.76|15238.76|15318.96|15238.96|15319.24|15239.24|15318.02|15238.02|9
1726779750000|2024-09-19 21:02:30|15318.99|15238.99|15317.92|15237.92|15318.99|15238.99|15317.89|15237.89|9
1726779760000|2024-09-19 21:02:40|15317.57|15237.57|15317.68|15237.68|15317.68|15237.68|15317.5|15237.5|6
1726779770000|2024-09-19 21:02:50|15317.1|15237.1|15313.9|15233.9|15317.1|15237.1|15313.9|15233.9|9
1726779780000|2024-09-19 21:03:00|15313.57|15233.57|15312.3|15232.3|15313.85|15233.85|15312.3|15232.3|10
1726779790000|2024-09-19 21:03:10|15312.06|15232.06|15307.06|15227.06|15312.06|15232.06|15307.06|15227.06|10
1726779800000|2024-09-19 21:03:20|15306.88|15226.88|15306.04|15226.04|15306.88|15226.88|15306.04|15226.04|10
1726779810000|2024-09-19 21:03:30|15306.01|15226.01|15306.22|15226.22|15306.27|15226.27|15306.01|15226.01|7
1726779820000|2024-09-19 21:03:40|15306.32|15226.32|15306.36|15226.36|15306.57|15226.57|15306.24|15226.24|8
1726779830000|2024-09-19 21:03:50|15306.38|15226.38|15306.06|15226.06|15306.41|15226.41|15306.06|15226.06|8
1726779840000|2024-09-19 21:04:00|15306.02|15226.02|15305.9|15225.9|15306.02|15226.02|15305.42|15225.42|7
1726779850000|2024-09-19 21:04:10|15306.17|15226.17|15306.19|15226.19|15306.53|15226.53|15305.94|15225.94|10
1726779860000|2024-09-19 21:04:20|15306.21|15226.21|15304.68|15224.68|15306.22|15226.22|15304.37|15224.37|10
1726779870000|2024-09-19 21:04:30|15304.64|15224.64|15305.75|15225.75|15305.75|15225.75|15304.56|15224.56|9
1726779880000|2024-09-19 21:04:40|15305.9|15225.9|15304.9|15224.9|15305.97|15225.97|15303.74|15223.74|10
1726779890000|2024-09-19 21:04:50|15304.87|15224.87|15304.18|15224.18|15304.87|15224.87|15304.18|15224.18|10
1726779900000|2024-09-19 21:05:00|15303.78|15223.78|15301.55|15221.55|15303.78|15223.78|15301.44|15221.44|10
1726779910000|2024-09-19 21:05:10|15301.46|15221.46|15301.23|15221.23|15301.67|15221.67|15301.23|15221.23|10
1726779920000|2024-09-19 21:05:20|15301.39|15221.39|15301.39|15221.39|15301.73|15221.73|15301.39|15221.39|8
1726779930000|2024-09-19 21:05:30|15301.54|15221.54|15301.27|15221.27|15301.76|15221.76|15301.27|15221.27|8
1726779940000|2024-09-19 21:05:40|15301.24|15221.24|15301.11|15221.11|15301.24|15221.24|15300.71|15220.71|9
1726779950000|2024-09-19 21:05:50|15301.44|15221.44|15301.41|15221.41|15301.74|15221.74|15301.41|15221.41|9
1726779960000|2024-09-19 21:06:00|15301.27|15221.27|15295.44|15215.44|15301.27|15221.27|15295.44|15215.44|10
1726779970000|2024-09-19 21:06:10|15295.41|15215.41|15295.34|15215.34|15295.41|15215.41|15295.29|15215.29|6
1726779980000|2024-09-19 21:06:20|15295.19|15215.19|15292.98|15212.98|15295.19|15215.19|15292.97|15212.97|10
1726779990000|2024-09-19 21:06:30|15292.87|15212.87|15294.54|15214.54|15294.61|15214.61|15292.87|15212.87|9
1726780000000|2024-09-19 21:06:40|15294.57|15214.57|15294.92|15214.92|15294.92|15214.92|15294.51|15214.51|5
1726780010000|2024-09-19 21:06:50|15294.93|15214.93|15296.45|15216.45|15296.45|15216.45|15294.91|15214.91|7
1726780020000|2024-09-19 21:07:00|15296.34|15216.34|15297.02|15217.02|15297.06|15217.06|15296.34|15216.34|9
1726780030000|2024-09-19 21:07:10|15296.93|15216.93|15297.33|15217.33|15297.52|15217.52|15296.81|15216.81|10
1726780040000|2024-09-19 21:07:20|15296.94|15216.94|15297.86|15217.86|15298.14|15218.14|15296.86|15216.86|10
1726780050000|2024-09-19 21:07:30|15297.75|15217.75|15295.84|15215.84|15297.75|15217.75|15295.84|15215.84|9
1726780060000|2024-09-19 21:07:40|15295.77|15215.77|15297.24|15217.24|15297.55|15217.55|15295.73|15215.73|10
1726780070000|2024-09-19 21:07:50|15297.19|15217.19|15299.64|15219.64|15299.97|15219.97|15297.19|15217.19|10
1726780080000|2024-09-19 21:08:00|15299.94|15219.94|15300.81|15220.81|15300.81|15220.81|15299.94|15219.94|10
1726780090000|2024-09-19 21:08:10|15300.7|15220.7|15300.57|15220.57|15301.47|15221.47|15300.57|15220.57|10
1726780100000|2024-09-19 21:08:20|15300.58|15220.58|15299.59|15219.59|15300.71|15220.71|15299.59|15219.59|8
1726780110000|2024-09-19 21:08:30|15298.59|15218.59|15297.07|15217.07|15298.63|15218.63|15297.07|15217.07|8
1726780120000|2024-09-19 21:08:40|15297.6|15217.6|15296.43|15216.43|15297.6|15217.6|15296.43|15216.43|7
1726780130000|2024-09-19 21:08:50|15296.27|15216.27|15296.01|15216.01|15296.27|15216.27|15295.64|15215.64|9
1726780140000|2024-09-19 21:09:00|15295.79|15215.79|15295.8|15215.8|15295.89|15215.89|15295.52|15215.52|9
1726780150000|2024-09-19 21:09:10|15295.67|15215.67|15297.2|15217.2|15297.23|15217.23|15295.67|15215.67|7
1726780160000|2024-09-19 21:09:20|15297.23|15217.23|15297.81|15217.81|15297.81|15217.81|15297.23|15217.23|8
1726780170000|2024-09-19 21:09:30|15297.73|15217.73|15300.1|15220.1|15300.1|15220.1|15297.73|15217.73|10
1726780180000|2024-09-19 21:09:40|15300.41|15220.41|15301.05|15221.05|15301.16|15221.16|15300.41|15220.41|9
1726780190000|2024-09-19 21:09:50|15301.01|15221.01|15301.35|15221.35|15301.35|15221.35|15301|15221|6
1726780200000|2024-09-19 21:10:00|15301.34|15221.34|15301.76|15221.76|15301.86|15221.86|15301.34|15221.34|10
1726780210000|2024-09-19 21:10:10|15301.72|15221.72|15301.12|15221.12|15301.72|15221.72|15300.57|15220.57|10
1726780220000|2024-09-19 21:10:20|15301.58|15221.58|15301.8|15221.8|15301.95|15221.95|15301.43|15221.43|10
1726780230000|2024-09-19 21:10:30|15302.09|15222.09|15305.31|15225.31|15305.31|15225.31|15302.07|15222.07|7
1726780240000|2024-09-19 21:10:40|15306.45|15226.45|15306.43|15226.43|15306.52|15226.52|15306.4|15226.4|6
1726780250000|2024-09-19 21:10:50|15307.25|15227.25|15308.91|15228.91|15308.91|15228.91|15307.25|15227.25|10
1726780260000|2024-09-19 21:11:00|15308.87|15228.87|15309.15|15229.15|15309.15|15229.15|15308.87|15228.87|7
1726780270000|2024-09-19 21:11:10|15309.19|15229.19|15308.86|15228.86|15309.67|15229.67|15308.86|15228.86|8
1726780280000|2024-09-19 21:11:20|15308.8|15228.8|15310.15|15230.15|15310.15|15230.15|15308.64|15228.64|10
1726780290000|2024-09-19 21:11:30|15310.18|15230.18|15308.84|15228.84|15310.24|15230.24|15308.47|15228.47|8
1726780300000|2024-09-19 21:11:40|15308.55|15228.55|15308.86|15228.86|15308.88|15228.88|15308.54|15228.54|5
1726780310000|2024-09-19 21:11:50|15309.81|15229.81|15312.24|15232.24|15312.24|15232.24|15309.81|15229.81|7
1726780320000|2024-09-19 21:12:00|15313.13|15233.13|15316.45|15236.45|15316.51|15236.51|15313.13|15233.13|9
1726780330000|2024-09-19 21:12:10|15316.54|15236.54|15317.06|15237.06|15317.06|15237.06|15316.54|15236.54|9
1726780340000|2024-09-19 21:12:20|15317.43|15237.43|15318.21|15238.21|15318.21|15238.21|15317.41|15237.41|10
1726780350000|2024-09-19 21:12:30|15317.87|15237.87|15321.36|15241.36|15321.36|15241.36|15317.87|15237.87|10
1726780360000|2024-09-19 21:12:40|15322.09|15242.09|15321.76|15241.76|15323.21|15243.21|15321.37|15241.37|10
1726780370000|2024-09-19 21:12:50|15321.78|15241.78|15327.49|15247.49|15327.49|15247.49|15321.71|15241.71|9
1726780380000|2024-09-19 21:13:00|15328.17|15248.17|15335.66|15255.66|15335.66|15255.66|15328.17|15248.17|9
1726780390000|2024-09-19 21:13:10|15336.14|15256.14|15331.01|15251.01|15336.14|15256.14|15331.01|15251.01|10
1726780400000|2024-09-19 21:13:20|15332.08|15252.08|15333.63|15253.63|15333.63|15253.63|15332.08|15252.08|9
1726780410000|2024-09-19 21:13:30|15333.5|15253.5|15333.73|15253.73|15334.14|15254.14|15333.5|15253.5|10
1726780420000|2024-09-19 21:13:40|15333.64|15253.64|15334.63|15254.63|15336.28|15256.28|15333.63|15253.63|9
1726780430000|2024-09-19 21:13:50|15333.58|15253.58|15332.72|15252.72|15333.58|15253.58|15332.72|15252.72|8
1726780440000|2024-09-19 21:14:00|15332.7|15252.7|15332.59|15252.59|15332.77|15252.77|15332.55|15252.55|7
1726780450000|2024-09-19 21:14:10|15332.57|15252.57|15331.43|15251.43|15333.33|15253.33|15331.43|15251.43|10
1726780460000|2024-09-19 21:14:20|15331.42|15251.42|15329.92|15249.92|15332.39|15252.39|15329.92|15249.92|10
1726780470000|2024-09-19 21:14:30|15329.52|15249.52|15330.83|15250.83|15330.83|15250.83|15329.52|15249.52|10
1726780480000|2024-09-19 21:14:40|15330.98|15250.98|15330.23|15250.23|15332.08|15252.08|15330.2|15250.2|10
1726780490000|2024-09-19 21:14:50|15330.27|15250.27|15330.25|15250.25|15330.65|15250.65|15329.86|15249.86|9
1726780500000|2024-09-19 21:15:00|15330.61|15250.61|15330.08|15250.08|15330.84|15250.84|15330.02|15250.02|10
1726780510000|2024-09-19 21:15:10|15329.2|15249.2|15328.68|15248.68|15329.2|15249.2|15328.48|15248.48|10
1726780520000|2024-09-19 21:15:20|15328.62|15248.62|15329.67|15249.67|15329.67|15249.67|15328.22|15248.22|10
1726780530000|2024-09-19 21:15:30|15329.68|15249.68|15328.44|15248.44|15329.68|15249.68|15328.44|15248.44|10
1726780540000|2024-09-19 21:15:40|15328.28|15248.28|15328.85|15248.85|15328.85|15248.85|15328.15|15248.15|10
1726780550000|2024-09-19 21:15:50|15328.72|15248.72|15328.16|15248.16|15328.72|15248.72|15328.09|15248.09|7
1726780560000|2024-09-19 21:16:00|15328.18|15248.18|15328.19|15248.19|15328.23|15248.23|15327.9|15247.9|8
1726780570000|2024-09-19 21:16:10|15328.17|15248.17|15327.78|15247.78|15328.17|15248.17|15327.78|15247.78|9
1726780580000|2024-09-19 21:16:20|15328.57|15248.57|15328.77|15248.77|15328.77|15248.77|15328.16|15248.16|8
1726780590000|2024-09-19 21:16:30|15328.97|15248.97|15329.22|15249.22|15329.22|15249.22|15328.71|15248.71|10
1726780600000|2024-09-19 21:16:40|15329.8|15249.8|15330.04|15250.04|15330.61|15250.61|15329.8|15249.8|10
1726780610000|2024-09-19 21:16:50|15330.43|15250.43|15330.83|15250.83|15331|15251|15330.43|15250.43|9
1726780620000|2024-09-19 21:17:00|15330.56|15250.56|15330.63|15250.63|15330.63|15250.63|15330.25|15250.25|8
1726780630000|2024-09-19 21:17:10|15330.59|15250.59|15332.5|15252.5|15332.5|15252.5|15330.59|15250.59|10
1726780640000|2024-09-19 21:17:20|15332.58|15252.58|15333.24|15253.24|15333.24|15253.24|15332.54|15252.54|10
1726780650000|2024-09-19 21:17:30|15332.98|15252.98|15333.68|15253.68|15333.68|15253.68|15332.98|15252.98|5
1726780660000|2024-09-19 21:17:40|15333.71|15253.71|15334.03|15254.03|15334.03|15254.03|15333.71|15253.71|7
1726780670000|2024-09-19 21:17:50|15333.98|15253.98|15333.75|15253.75|15334.04|15254.04|15333.54|15253.54|10
1726780680000|2024-09-19 21:18:00|15333.59|15253.59|15333.34|15253.34|15333.59|15253.59|15333.33|15253.33|8
1726780690000|2024-09-19 21:18:10|15333.32|15253.32|15334.02|15254.02|15334.02|15254.02|15333.24|15253.24|9
1726780700000|2024-09-19 21:18:20|15333.9|15253.9|15332.97|15252.97|15333.9|15253.9|15332.21|15252.21|10
1726780710000|2024-09-19 21:18:30|15332.57|15252.57|15329.57|15249.57|15332.57|15252.57|15329.57|15249.57|10
1726780720000|2024-09-19 21:18:40|15329.54|15249.54|15328.64|15248.64|15329.54|15249.54|15328.62|15248.62|9
1726780730000|2024-09-19 21:18:50|15328.29|15248.29|15328.96|15248.96|15328.97|15248.97|15328.29|15248.29|8
1726780740000|2024-09-19 21:19:00|15328.8|15248.8|15329|15249|15329.24|15249.24|15328.59|15248.59|10
1726780750000|2024-09-19 21:19:10|15328.96|15248.96|15327.59|15247.59|15328.96|15248.96|15327.43|15247.43|10
1726780760000|2024-09-19 21:19:20|15327.51|15247.51|15327.26|15247.26|15327.51|15247.51|15327.26|15247.26|9
1726780770000|2024-09-19 21:19:30|15326.8|15246.8|15326.62|15246.62|15326.93|15246.93|15326.45|15246.45|10
1726780780000|2024-09-19 21:19:40|15326.6|15246.6|15327.32|15247.32|15327.39|15247.39|15325.82|15245.82|10
1726780790000|2024-09-19 21:19:50|15327.4|15247.4|15327.16|15247.16|15327.4|15247.4|15327.16|15247.16|8
1726780800000|2024-09-19 21:20:00|15327.12|15247.12|15327.01|15247.01|15327.12|15247.12|15327.01|15247.01|9
1726780810000|2024-09-19 21:20:10|15327.25|15247.25|15327.47|15247.47|15327.78|15247.78|15327.25|15247.25|7
1726780820000|2024-09-19 21:20:20|15327.31|15247.31|15325.91|15245.91|15327.31|15247.31|15325.91|15245.91|10
1726780830000|2024-09-19 21:20:30|15325.36|15245.36|15324.73|15244.73|15325.36|15245.36|15324.73|15244.73|10
1726780840000|2024-09-19 21:20:40|15324.56|15244.56|15323.44|15243.44|15324.56|15244.56|15323.44|15243.44|9
1726780850000|2024-09-19 21:20:50|15323.43|15243.43|15322.29|15242.29|15323.43|15243.43|15322.18|15242.18|7
1726780860000|2024-09-19 21:21:00|15322.11|15242.11|15322.33|15242.33|15322.33|15242.33|15321.91|15241.91|7
1726780870000|2024-09-19 21:21:10|15322.5|15242.5|15322.25|15242.25|15322.63|15242.63|15322.25|15242.25|7
1726780880000|2024-09-19 21:21:20|15322.14|15242.14|15322.46|15242.46|15322.46|15242.46|15322.1|15242.1|5
1726780890000|2024-09-19 21:21:30|15322.64|15242.64|15322.18|15242.18|15322.64|15242.64|15322.18|15242.18|9
1726780900000|2024-09-19 21:21:40|15322.17|15242.17|15321.89|15241.89|15322.17|15242.17|15321.89|15241.89|6
1726780910000|2024-09-19 21:21:50|15321.78|15241.78|15321.72|15241.72|15321.78|15241.78|15321.66|15241.66|7
1726780920000|2024-09-19 21:22:00|15321.7|15241.7|15320.66|15240.66|15321.7|15241.7|15320.66|15240.66|9
1726780930000|2024-09-19 21:22:10|15320.39|15240.39|15319.16|15239.16|15320.39|15240.39|15319.16|15239.16|5
1726780940000|2024-09-19 21:22:20|15318.61|15238.61|15318.1|15238.1|15318.61|15238.61|15318.1|15238.1|8
1726780950000|2024-09-19 21:22:30|15318.12|15238.12|15318.18|15238.18|15318.44|15238.44|15318.11|15238.11|8
1726780960000|2024-09-19 21:22:40|15317.62|15237.62|15317.8|15237.8|15317.91|15237.91|15317.62|15237.62|9
1726780970000|2024-09-19 21:22:50|15317.63|15237.63|15316.47|15236.47|15317.63|15237.63|15316.47|15236.47|9
1726780980000|2024-09-19 21:23:00|15316.33|15236.33|15316.19|15236.19|15316.48|15236.48|15316.19|15236.19|7
1726780990000|2024-09-19 21:23:10|15316.18|15236.18|15315.66|15235.66|15316.18|15236.18|15315.66|15235.66|7
1726781000000|2024-09-19 21:23:20|15315.62|15235.62|15315.23|15235.23|15315.62|15235.62|15315.23|15235.23|3
1726781010000|2024-09-19 21:23:30|15315.22|15235.22|15314.86|15234.86|15315.22|15235.22|15314.86|15234.86|7
1726781020000|2024-09-19 21:23:40|15314.88|15234.88|15315.23|15235.23|15315.23|15235.23|15314.68|15234.68|6
1726781030000|2024-09-19 21:23:50|15315.12|15235.12|15314.41|15234.41|15315.12|15235.12|15314.33|15234.33|8
1726781040000|2024-09-19 21:24:00|15314.42|15234.42|15314.44|15234.44|15314.44|15234.44|15314.42|15234.42|2
1726781050000|2024-09-19 21:24:10|15314.4|15234.4|15314.09|15234.09|15314.4|15234.4|15314.06|15234.06|8
1726781060000|2024-09-19 21:24:20|15314.08|15234.08|15313.89|15233.89|15315.32|15235.32|15313.89|15233.89|9
1726781070000|2024-09-19 21:24:30|15313.35|15233.35|15313.1|15233.1|15313.35|15233.35|15313.1|15233.1|10
1726781080000|2024-09-19 21:24:40|15313.24|15233.24|15312.13|15232.13|15313.3|15233.3|15312.13|15232.13|10
1726781090000|2024-09-19 21:24:50|15312.12|15232.12|15312.12|15232.12|15312.17|15232.17|15312.11|15232.11|8
1726781100000|2024-09-19 21:25:00|15311.81|15231.81|15309.72|15229.72|15311.86|15231.86|15309.72|15229.72|10
1726781110000|2024-09-19 21:25:10|15309.7|15229.7|15309.22|15229.22|15309.7|15229.7|15309.15|15229.15|8
1726781120000|2024-09-19 21:25:20|15309.2|15229.2|15309.83|15229.83|15309.97|15229.97|15309.2|15229.2|9
1726781130000|2024-09-19 21:25:30|15309.76|15229.76|15310.21|15230.21|15310.25|15230.25|15309.57|15229.57|10
1726781140000|2024-09-19 21:25:40|15310.33|15230.33|15310.05|15230.05|15310.33|15230.33|15310.05|15230.05|7
1726781150000|2024-09-19 21:25:50|15310.03|15230.03|15309.75|15229.75|15310.03|15230.03|15309.75|15229.75|9
1726781160000|2024-09-19 21:26:00|15309.83|15229.83|15309.21|15229.21|15309.83|15229.83|15309.21|15229.21|6
1726781170000|2024-09-19 21:26:10|15309.19|15229.19|15306.14|15226.14|15309.21|15229.21|15306.14|15226.14|10
1726781180000|2024-09-19 21:26:20|15306.04|15226.04|15306.56|15226.56|15306.56|15226.56|15306.01|15226.01|9
1726781190000|2024-09-19 21:26:30|15306.31|15226.31|15306.43|15226.43|15307.13|15227.13|15306.25|15226.25|10
1726781200000|2024-09-19 21:26:40|15306.34|15226.34|15305.65|15225.65|15306.34|15226.34|15305.65|15225.65|10
1726781210000|2024-09-19 21:26:50|15305.31|15225.31|15304.3|15224.3|15305.41|15225.41|15304.3|15224.3|10
1726781220000|2024-09-19 21:27:00|15304.11|15224.11|15303.79|15223.79|15304.11|15224.11|15303.79|15223.79|8
1726781230000|2024-09-19 21:27:10|15303.78|15223.78|15303.99|15223.99|15303.99|15223.99|15303.74|15223.74|6
1726781240000|2024-09-19 21:27:20|15304.01|15224.01|15303.48|15223.48|15304.21|15224.21|15303.48|15223.48|7
1726781250000|2024-09-19 21:27:30|15303.37|15223.37|15303.53|15223.53|15303.53|15223.53|15303.27|15223.27|9
1726781260000|2024-09-19 21:27:40|15303.96|15223.96|15303.67|15223.67|15303.96|15223.96|15303.51|15223.51|8
1726781270000|2024-09-19 21:27:50|15303.44|15223.44|15305.28|15225.28|15305.52|15225.52|15303.44|15223.44|7
1726781280000|2024-09-19 21:28:00|15305.24|15225.24|15305.27|15225.27|15305.28|15225.28|15305.24|15225.24|6
1726781290000|2024-09-19 21:28:10|15304.98|15224.98|15305.94|15225.94|15305.94|15225.94|15304.69|15224.69|10
1726781300000|2024-09-19 21:28:20|15305.93|15225.93|15305.63|15225.63|15305.96|15225.96|15305.63|15225.63|8
1726781310000|2024-09-19 21:28:30|15306.6|15226.6|15307.02|15227.02|15307.55|15227.55|15306.6|15226.6|10
1726781320000|2024-09-19 21:28:40|15307.01|15227.01|15306.56|15226.56|15307.01|15227.01|15306.56|15226.56|7
1726781330000|2024-09-19 21:28:50|15306.55|15226.55|15306.5|15226.5|15306.55|15226.55|15306.5|15226.5|6
1726781340000|2024-09-19 21:29:00|15306.66|15226.66|15306.42|15226.42|15306.66|15226.66|15306.42|15226.42|9
1726781350000|2024-09-19 21:29:10|15306.45|15226.45|15306.35|15226.35|15306.49|15226.49|15306.35|15226.35|7
1726781360000|2024-09-19 21:29:20|15306.36|15226.36|15306.35|15226.35|15306.37|15226.37|15306.35|15226.35|4
1726781370000|2024-09-19 21:29:30|15306.53|15226.53|15307.07|15227.07|15307.23|15227.23|15306.53|15226.53|9
1726781380000|2024-09-19 21:29:40|15307.06|15227.06|15306.11|15226.11|15307.08|15227.08|15306.11|15226.11|9
1726781390000|2024-09-19 21:29:50|15305.37|15225.37|15304.67|15224.67|15305.37|15225.37|15304.67|15224.67|9
1726781400000|2024-09-19 21:30:00|15304.66|15224.66|15304.92|15224.92|15305.3|15225.3|15304.66|15224.66|8
1726781410000|2024-09-19 21:30:10|15304.62|15224.62|15303.93|15223.93|15305.1|15225.1|15303.91|15223.91|6
1726781420000|2024-09-19 21:30:20|15303.65|15223.65|15304.51|15224.51|15304.79|15224.79|15303.65|15223.65|8
1726781430000|2024-09-19 21:30:30|15304.08|15224.08|15305.15|15225.15|15305.35|15225.35|15304.08|15224.08|10
1726781440000|2024-09-19 21:30:40|15305.31|15225.31|15306.36|15226.36|15306.37|15226.37|15305.31|15225.31|10
1726781450000|2024-09-19 21:30:50|15306.38|15226.38|15306.81|15226.81|15306.89|15226.89|15306.38|15226.38|10
1726781460000|2024-09-19 21:31:00|15306.92|15226.92|15307.4|15227.4|15307.47|15227.47|15306.83|15226.83|7
1726781470000|2024-09-19 21:31:10|15307.35|15227.35|15307.04|15227.04|15307.46|15227.46|15307.03|15227.03|6
1726781480000|2024-09-19 21:31:20|15307.03|15227.03|15306.38|15226.38|15307.03|15227.03|15306.16|15226.16|9
1726781490000|2024-09-19 21:31:30|15306.5|15226.5|15306.15|15226.15|15306.5|15226.5|15306.15|15226.15|5
1726781500000|2024-09-19 21:31:40|15306.04|15226.04|15305.8|15225.8|15306.04|15226.04|15305.69|15225.69|7
1726781510000|2024-09-19 21:31:50|15305.88|15225.88|15307.89|15227.89|15307.93|15227.93|15305.88|15225.88|10
1726781520000|2024-09-19 21:32:00|15308.37|15228.37|15310.7|15230.7|15310.7|15230.7|15308.37|15228.37|10
1726781530000|2024-09-19 21:32:10|15310.76|15230.76|15311.8|15231.8|15311.8|15231.8|15310.16|15230.16|9
1726781540000|2024-09-19 21:32:20|15311.77|15231.77|15314.08|15234.08|15314.08|15234.08|15311.77|15231.77|10
1726781550000|2024-09-19 21:32:30|15314.09|15234.09|15318.73|15238.73|15319.04|15239.04|15314.08|15234.08|10
1726781560000|2024-09-19 21:32:40|15315.47|15235.47|15318.06|15238.06|15318.06|15238.06|15315.47|15235.47|9
1726781570000|2024-09-19 21:32:50|15318.12|15238.12|15317.67|15237.67|15318.27|15238.27|15317.67|15237.67|7
1726781580000|2024-09-19 21:33:00|15317.65|15237.65|15315.26|15235.26|15317.99|15237.99|15315.26|15235.26|8
1726781590000|2024-09-19 21:33:10|15315.42|15235.42|15315.3|15235.3|15315.64|15235.64|15315.3|15235.3|10
1726781600000|2024-09-19 21:33:20|15315.24|15235.24|15314.16|15234.16|15315.24|15235.24|15314.14|15234.14|7
1726781610000|2024-09-19 21:33:30|15313.84|15233.84|15313.94|15233.94|15313.94|15233.94|15313.36|15233.36|9
1726781620000|2024-09-19 21:33:40|15313.85|15233.85|15313.56|15233.56|15313.91|15233.91|15313.42|15233.42|8
1726781630000|2024-09-19 21:33:50|15313.55|15233.55|15314.75|15234.75|15314.76|15234.76|15313.55|15233.55|10
1726781640000|2024-09-19 21:34:00|15314.32|15234.32|15314.55|15234.55|15315.12|15235.12|15314.02|15234.02|10
1726781650000|2024-09-19 21:34:10|15314.53|15234.53|15313.87|15233.87|15314.53|15234.53|15313.87|15233.87|9
1726781660000|2024-09-19 21:34:20|15313.8|15233.8|15311.05|15231.05|15313.8|15233.8|15311.05|15231.05|10
1726781670000|2024-09-19 21:34:30|15311.03|15231.03|15310.75|15230.75|15311.03|15231.03|15310.75|15230.75|7
1726781680000|2024-09-19 21:34:40|15310.73|15230.73|15309.98|15229.98|15310.73|15230.73|15309.98|15229.98|8
1726781690000|2024-09-19 21:34:50|15309.35|15229.35|15308.54|15228.54|15309.79|15229.79|15308.53|15228.53|7
1726781700000|2024-09-19 21:35:00|15308.43|15228.43|15306.39|15226.39|15308.43|15228.43|15306.39|15226.39|7
1726781710000|2024-09-19 21:35:10|15306.37|15226.37|15305.04|15225.04|15306.37|15226.37|15304.98|15224.98|6
1726781720000|2024-09-19 21:35:20|15304.78|15224.78|15303.98|15223.98|15304.78|15224.78|15303.98|15223.98|10
1726781730000|2024-09-19 21:35:30|15304.08|15224.08|15304.26|15224.26|15304.3|15224.3|15304.03|15224.03|8
1726781740000|2024-09-19 21:35:40|15304.33|15224.33|15304.23|15224.23|15304.34|15224.34|15304.23|15224.23|7
1726781750000|2024-09-19 21:35:50|15304.22|15224.22|15304.1|15224.1|15304.22|15224.22|15303.91|15223.91|8
1726781760000|2024-09-19 21:36:00|15304.14|15224.14|15304.24|15224.24|15304.25|15224.25|15304.04|15224.04|7
1726781770000|2024-09-19 21:36:10|15303.97|15223.97|15304.2|15224.2|15304.45|15224.45|15303.97|15223.97|9
1726781780000|2024-09-19 21:36:20|15304.11|15224.11|15304.18|15224.18|15304.18|15224.18|15304.11|15224.11|6
1726781790000|2024-09-19 21:36:30|15304.17|15224.17|15304.11|15224.11|15304.22|15224.22|15304|15224|7
1726781800000|2024-09-19 21:36:40|15304.03|15224.03|15304.02|15224.02|15304.07|15224.07|15303.99|15223.99|6
1726781810000|2024-09-19 21:36:50|15303.99|15223.99|15304.15|15224.15|15304.15|15224.15|15303.79|15223.79|10
1726781820000|2024-09-19 21:37:00|15304.19|15224.19|15303.65|15223.65|15304.19|15224.19|15303.59|15223.59|8
1726781830000|2024-09-19 21:37:10|15303.6|15223.6|15303.63|15223.63|15303.64|15223.64|15303.38|15223.38|7
1726781840000|2024-09-19 21:37:20|15303.62|15223.62|15300.73|15220.73|15303.86|15223.86|15300.73|15220.73|8
1726781850000|2024-09-19 21:37:30|15300.46|15220.46|15301.67|15221.67|15301.73|15221.73|15300.19|15220.19|10
1726781860000|2024-09-19 21:37:40|15301.63|15221.63|15301.31|15221.31|15301.64|15221.64|15301.3|15221.3|10
1726781870000|2024-09-19 21:37:50|15300.98|15220.98|15299.81|15219.81|15301.01|15221.01|15299.78|15219.78|9
1726781880000|2024-09-19 21:38:00|15299.69|15219.69|15298.87|15218.87|15299.69|15219.69|15298.55|15218.55|10
1726781890000|2024-09-19 21:38:10|15298.74|15218.74|15298.01|15218.01|15298.75|15218.75|15298.01|15218.01|10
1726781900000|2024-09-19 21:38:20|15298.02|15218.02|15297.9|15217.9|15298.02|15218.02|15297.5|15217.5|10
1726781910000|2024-09-19 21:38:30|15296.8|15216.8|15294.77|15214.77|15296.8|15216.8|15294.77|15214.77|9
1726781920000|2024-09-19 21:38:40|15294.69|15214.69|15294.69|15214.69|15294.69|15214.69|15294.69|15214.69|1
1726781930000|2024-09-19 21:38:50|15293.26|15213.26|15294|15214|15294|15214|15292.89|15212.89|7
1726781940000|2024-09-19 21:39:00|15293.42|15213.42|15292.6|15212.6|15293.42|15213.42|15292.59|15212.59|9
1726781950000|2024-09-19 21:39:10|15292.31|15212.31|15291.19|15211.19|15293.35|15213.35|15290.61|15210.61|9
1726781960000|2024-09-19 21:39:20|15290.58|15210.58|15287.07|15207.07|15291.24|15211.24|15286.11|15206.11|10
1726781970000|2024-09-19 21:39:30|15287.78|15207.78|15287.53|15207.53|15287.78|15207.78|15286.81|15206.81|9
1726781980000|2024-09-19 21:39:40|15287.69|15207.69|15285.21|15205.21|15287.69|15207.69|15285.21|15205.21|10
1726781990000|2024-09-19 21:39:50|15285.1|15205.1|15282.38|15202.38|15285.1|15205.1|15282.38|15202.38|10
1726782000000|2024-09-19 21:40:00|15282.64|15202.64|15282.3|15202.3|15283.41|15203.41|15282.3|15202.3|10
1726782010000|2024-09-19 21:40:10|15282.19|15202.19|15281.65|15201.65|15282.21|15202.21|15281.63|15201.63|10
1726782020000|2024-09-19 21:40:20|15281.62|15201.62|15281.2|15201.2|15281.63|15201.63|15281.05|15201.05|8
1726782030000|2024-09-19 21:40:30|15280.99|15200.99|15281.11|15201.11|15281.11|15201.11|15280.88|15200.88|9
1726782040000|2024-09-19 21:40:40|15281.18|15201.18|15280.91|15200.91|15281.18|15201.18|15280.89|15200.89|5
1726782050000|2024-09-19 21:40:50|15281.14|15201.14|15281.72|15201.72|15281.72|15201.72|15280.89|15200.89|9
1726782060000|2024-09-19 21:41:00|15281.6|15201.6|15281.52|15201.52|15281.9|15201.9|15281.5|15201.5|10
1726782070000|2024-09-19 21:41:10|15281.25|15201.25|15282.11|15202.11|15282.11|15202.11|15281.25|15201.25|7
1726782080000|2024-09-19 21:41:20|15282.03|15202.03|15285.14|15205.14|15285.72|15205.72|15282.03|15202.03|10
1726782090000|2024-09-19 21:41:30|15284.86|15204.86|15283.32|15203.32|15284.91|15204.91|15283.32|15203.32|10
1726782100000|2024-09-19 21:41:40|15283.16|15203.16|15283.23|15203.23|15283.49|15203.49|15283.16|15203.16|10
1726782110000|2024-09-19 21:41:50|15283.21|15203.21|15283.2|15203.2|15283.49|15203.49|15282.94|15202.94|8
1726782120000|2024-09-19 21:42:00|15283.09|15203.09|15283.47|15203.47|15283.52|15203.52|15283.07|15203.07|10
1726782130000|2024-09-19 21:42:10|15283.3|15203.3|15283.86|15203.86|15283.86|15203.86|15283.3|15203.3|10
1726782140000|2024-09-19 21:42:20|15283.87|15203.87|15284.19|15204.19|15284.2|15204.2|15283.87|15203.87|9
1726782150000|2024-09-19 21:42:30|15284.55|15204.55|15285.24|15205.24|15285.48|15205.48|15284.55|15204.55|10
1726782160000|2024-09-19 21:42:40|15284.48|15204.48|15285.49|15205.49|15285.69|15205.69|15284.48|15204.48|8
1726782170000|2024-09-19 21:42:50|15285.18|15205.18|15282.56|15202.56|15285.18|15205.18|15282.56|15202.56|9
1726782180000|2024-09-19 21:43:00|15282.11|15202.11|15282.53|15202.53|15282.56|15202.56|15281.81|15201.81|10
1726782190000|2024-09-19 21:43:10|15282.7|15202.7|15283.01|15203.01|15283.48|15203.48|15282.65|15202.65|9
1726782200000|2024-09-19 21:43:20|15282.93|15202.93|15283.91|15203.91|15283.91|15203.91|15282.78|15202.78|9
1726782210000|2024-09-19 21:43:30|15284.47|15204.47|15285.01|15205.01|15285.01|15205.01|15284.47|15204.47|9
1726782220000|2024-09-19 21:43:40|15285.84|15205.84|15287.49|15207.49|15287.49|15207.49|15285.82|15205.82|10
1726782230000|2024-09-19 21:43:50|15287.48|15207.48|15286.67|15206.67|15287.48|15207.48|15286.67|15206.67|9
1726782240000|2024-09-19 21:44:00|15286.7|15206.7|15287.92|15207.92|15288.08|15208.08|15286.31|15206.31|8
1726782250000|2024-09-19 21:44:10|15287.78|15207.78|15285.85|15205.85|15287.78|15207.78|15285.85|15205.85|10
1726782260000|2024-09-19 21:44:20|15285.54|15205.54|15284.52|15204.52|15285.54|15205.54|15284.52|15204.52|10
1726782270000|2024-09-19 21:44:30|15284.68|15204.68|15283.09|15203.09|15284.68|15204.68|15283.09|15203.09|10
1726782280000|2024-09-19 21:44:40|15283.11|15203.11|15281.1|15201.1|15283.11|15203.11|15281.1|15201.1|9
1726782290000|2024-09-19 21:44:50|15280.42|15200.42|15280.26|15200.26|15280.53|15200.53|15279.75|15199.75|9
1726782300000|2024-09-19 21:45:00|15280.23|15200.23|15281.17|15201.17|15281.29|15201.29|15280.23|15200.23|10
1726782310000|2024-09-19 21:45:10|15281.16|15201.16|15280.49|15200.49|15281.16|15201.16|15280.49|15200.49|8
1726782320000|2024-09-19 21:45:20|15280.5|15200.5|15280.44|15200.44|15280.69|15200.69|15280.44|15200.44|9
1726782330000|2024-09-19 21:45:30|15280.37|15200.37|15280.7|15200.7|15280.7|15200.7|15280.31|15200.31|10
1726782340000|2024-09-19 21:45:40|15280.81|15200.81|15281.54|15201.54|15281.6|15201.6|15280.52|15200.52|9
1726782350000|2024-09-19 21:45:50|15281.74|15201.74|15282.47|15202.47|15282.55|15202.55|15281.74|15201.74|10
1726782360000|2024-09-19 21:46:00|15282.46|15202.46|15282.35|15202.35|15282.66|15202.66|15282.35|15202.35|8
1726782370000|2024-09-19 21:46:10|15282.7|15202.7|15281.44|15201.44|15282.7|15202.7|15281.44|15201.44|10
1726782380000|2024-09-19 21:46:20|15279.72|15199.72|15279.35|15199.35|15279.72|15199.72|15279.35|15199.35|9
1726782390000|2024-09-19 21:46:30|15279.39|15199.39|15276.95|15196.95|15279.41|15199.41|15276.95|15196.95|8
1726782400000|2024-09-19 21:46:40|15276.97|15196.97|15277.19|15197.19|15277.19|15197.19|15276.94|15196.94|9
1726782410000|2024-09-19 21:46:50|15277.1|15197.1|15279.64|15199.64|15279.64|15199.64|15277.02|15197.02|10
1726782420000|2024-09-19 21:47:00|15279.72|15199.72|15279.64|15199.64|15279.74|15199.74|15279.32|15199.32|8
1726782430000|2024-09-19 21:47:10|15279.73|15199.73|15280.01|15200.01|15280.09|15200.09|15279.73|15199.73|8
1726782440000|2024-09-19 21:47:20|15280.09|15200.09|15280.35|15200.35|15280.89|15200.89|15279.86|15199.86|10
1726782450000|2024-09-19 21:47:30|15280.29|15200.29|15280.5|15200.5|15280.6|15200.6|15280.25|15200.25|8
1726782460000|2024-09-19 21:47:40|15280.47|15200.47|15280.89|15200.89|15281.47|15201.47|15280.47|15200.47|9
1726782470000|2024-09-19 21:47:50|15280.75|15200.75|15278.82|15198.82|15281.6|15201.6|15278.58|15198.58|9
1726782480000|2024-09-19 21:48:00|15278.76|15198.76|15280.14|15200.14|15280.14|15200.14|15278.7|15198.7|10
1726782490000|2024-09-19 21:48:10|15280.33|15200.33|15280.4|15200.4|15281.08|15201.08|15280.19|15200.19|10
1726782500000|2024-09-19 21:48:20|15280.33|15200.33|15276.62|15196.62|15280.51|15200.51|15276.62|15196.62|10
1726782510000|2024-09-19 21:48:30|15276.52|15196.52|15276.21|15196.21|15276.52|15196.52|15276.21|15196.21|9
1726782520000|2024-09-19 21:48:40|15276.2|15196.2|15274.98|15194.98|15276.2|15196.2|15274.98|15194.98|9
1726782530000|2024-09-19 21:48:50|15275.06|15195.06|15275.05|15195.05|15275.16|15195.16|15275.03|15195.03|9
1726782540000|2024-09-19 21:49:00|15274.99|15194.99|15273.32|15193.32|15275.81|15195.81|15273.32|15193.32|7
1726782550000|2024-09-19 21:49:10|15273.04|15193.04|15276.88|15196.88|15276.88|15196.88|15272.85|15192.85|10
1726782560000|2024-09-19 21:49:20|15277.15|15197.15|15277.04|15197.04|15277.15|15197.15|15276.57|15196.57|10
1726782570000|2024-09-19 21:49:30|15277.21|15197.21|15277.09|15197.09|15277.45|15197.45|15277.09|15197.09|10
1726782580000|2024-09-19 21:49:40|15277.13|15197.13|15280.12|15200.12|15280.63|15200.63|15277.13|15197.13|10
1726782590000|2024-09-19 21:49:50|15280.17|15200.17|15280.38|15200.38|15280.44|15200.44|15280.17|15200.17|10
1726782600000|2024-09-19 21:50:00|15280.51|15200.51|15280.38|15200.38|15280.85|15200.85|15280.38|15200.38|10
1726782610000|2024-09-19 21:50:10|15280.41|15200.41|15279.71|15199.71|15280.41|15200.41|15279.71|15199.71|10
1726782620000|2024-09-19 21:50:20|15279.64|15199.64|15277.74|15197.74|15279.78|15199.78|15277.74|15197.74|10
1726782630000|2024-09-19 21:50:30|15277.56|15197.56|15272.86|15192.86|15277.56|15197.56|15272.81|15192.81|9
1726782640000|2024-09-19 21:50:40|15273.23|15193.23|15272.57|15192.57|15273.23|15193.23|15272.52|15192.52|9
1726782650000|2024-09-19 21:50:50|15272.33|15192.33|15272.57|15192.57|15272.57|15192.57|15272.09|15192.09|10
1726782660000|2024-09-19 21:51:00|15274.87|15194.87|15275.71|15195.71|15275.75|15195.75|15274.87|15194.87|9
1726782670000|2024-09-19 21:51:10|15275.74|15195.74|15275.78|15195.78|15276.11|15196.11|15275.55|15195.55|10
1726782680000|2024-09-19 21:51:20|15275.86|15195.86|15276.24|15196.24|15276.82|15196.82|15275.71|15195.71|10
1726782690000|2024-09-19 21:51:30|15276.28|15196.28|15276.57|15196.57|15276.66|15196.66|15276.28|15196.28|9
1726782700000|2024-09-19 21:51:40|15276.76|15196.76|15278.47|15198.47|15278.52|15198.52|15276.76|15196.76|9
1726782710000|2024-09-19 21:51:50|15278.49|15198.49|15278.83|15198.83|15278.86|15198.86|15278.49|15198.49|8
1726782720000|2024-09-19 21:52:00|15278.84|15198.84|15278.33|15198.33|15278.84|15198.84|15278.33|15198.33|9
1726782730000|2024-09-19 21:52:10|15278.38|15198.38|15277.66|15197.66|15278.4|15198.4|15277.66|15197.66|6
1726782740000|2024-09-19 21:52:20|15277.67|15197.67|15277.2|15197.2|15277.67|15197.67|15277.14|15197.14|8
1726782750000|2024-09-19 21:52:30|15276.94|15196.94|15276.08|15196.08|15276.94|15196.94|15276.06|15196.06|9
1726782760000|2024-09-19 21:52:40|15275.85|15195.85|15275.59|15195.59|15275.85|15195.85|15275.58|15195.58|9
1726782770000|2024-09-19 21:52:50|15275.58|15195.58|15275.33|15195.33|15275.58|15195.58|15275.33|15195.33|6
1726782780000|2024-09-19 21:53:00|15275.34|15195.34|15275.61|15195.61|15275.61|15195.61|15275.26|15195.26|8
1726782790000|2024-09-19 21:53:10|15274.62|15194.62|15274.15|15194.15|15275.6|15195.6|15274|15194|9
1726782800000|2024-09-19 21:53:20|15274.14|15194.14|15272.96|15192.96|15274.14|15194.14|15271.89|15191.89|10
1726782810000|2024-09-19 21:53:30|15272.98|15192.98|15274.88|15194.88|15274.88|15194.88|15272.97|15192.97|9
1726782820000|2024-09-19 21:53:40|15274.91|15194.91|15274.92|15194.92|15274.94|15194.94|15274.84|15194.84|9
1726782830000|2024-09-19 21:53:50|15274.94|15194.94|15274.83|15194.83|15274.94|15194.94|15274.83|15194.83|6
1726782840000|2024-09-19 21:54:00|15274.8|15194.8|15274.57|15194.57|15274.8|15194.8|15274.57|15194.57|4
1726782850000|2024-09-19 21:54:10|15274.45|15194.45|15273.79|15193.79|15274.45|15194.45|15273.79|15193.79|9
1726782860000|2024-09-19 21:54:20|15273.74|15193.74|15271.86|15191.86|15273.74|15193.74|15271.7|15191.7|10
1726782870000|2024-09-19 21:54:30|15271.73|15191.73|15271.47|15191.47|15271.73|15191.73|15271.26|15191.26|10
1726782880000|2024-09-19 21:54:40|15271.1|15191.1|15271.35|15191.35|15271.39|15191.39|15271.1|15191.1|7
1726782890000|2024-09-19 21:54:50|15271.41|15191.41|15272.94|15192.94|15272.94|15192.94|15271.32|15191.32|9
1726782900000|2024-09-19 21:55:00|15272.45|15192.45|15271.68|15191.68|15272.48|15192.48|15271.68|15191.68|9
1726782910000|2024-09-19 21:55:10|15271.61|15191.61|15273.76|15193.76|15273.76|15193.76|15271.33|15191.33|9
1726782920000|2024-09-19 21:55:20|15273.56|15193.56|15272.51|15192.51|15273.56|15193.56|15272.32|15192.32|9
1726782930000|2024-09-19 21:55:30|15272.6|15192.6|15272.51|15192.51|15272.64|15192.64|15272.26|15192.26|10
1726782940000|2024-09-19 21:55:40|15272.42|15192.42|15271.63|15191.63|15272.42|15192.42|15271.63|15191.63|9
1726782950000|2024-09-19 21:55:50|15271.56|15191.56|15271.1|15191.1|15271.56|15191.56|15271.1|15191.1|10
1726782960000|2024-09-19 21:56:00|15271.08|15191.08|15270.57|15190.57|15271.47|15191.47|15270.57|15190.57|10
1726782970000|2024-09-19 21:56:10|15270.78|15190.78|15269.31|15189.31|15270.78|15190.78|15269.13|15189.13|10
1726782980000|2024-09-19 21:56:20|15269.3|15189.3|15269.09|15189.09|15269.3|15189.3|15268.71|15188.71|9
1726782990000|2024-09-19 21:56:30|15268.95|15188.95|15268.88|15188.88|15268.95|15188.95|15268.66|15188.66|8
1726783000000|2024-09-19 21:56:40|15268.86|15188.86|15268.68|15188.68|15268.88|15188.88|15268.68|15188.68|7
1726783010000|2024-09-19 21:56:50|15268.66|15188.66|15268.82|15188.82|15269.1|15189.1|15268.28|15188.28|9
1726783020000|2024-09-19 21:57:00|15268.77|15188.77|15266.69|15186.69|15268.89|15188.89|15266.69|15186.69|9
1726783030000|2024-09-19 21:57:10|15266.16|15186.16|15262.97|15182.97|15266.16|15186.16|15262.39|15182.39|10
1726783040000|2024-09-19 21:57:20|15263.01|15183.01|15264.51|15184.51|15264.58|15184.58|15263.01|15183.01|9
1726783050000|2024-09-19 21:57:30|15264.5|15184.5|15263.83|15183.83|15264.75|15184.75|15263.83|15183.83|9
1726783060000|2024-09-19 21:57:40|15263.85|15183.85|15258.22|15178.22|15263.85|15183.85|15258.02|15178.02|9
1726783070000|2024-09-19 21:57:50|15258.37|15178.37|15257.6|15177.6|15258.37|15178.37|15257.6|15177.6|8
1726783080000|2024-09-19 21:58:00|15257.51|15177.51|15256.07|15176.07|15257.89|15177.89|15256.07|15176.07|9
1726783090000|2024-09-19 21:58:10|15256.06|15176.06|15255.26|15175.26|15256.21|15176.21|15255.26|15175.26|9
1726783100000|2024-09-19 21:58:20|15255.23|15175.23|15254.35|15174.35|15255.27|15175.27|15254.35|15174.35|10
1726783110000|2024-09-19 21:58:30|15254.1|15174.1|15253.8|15173.8|15254.1|15174.1|15253.8|15173.8|8
1726783120000|2024-09-19 21:58:40|15253.69|15173.69|15253.37|15173.37|15253.69|15173.69|15253.11|15173.11|10
1726783130000|2024-09-19 21:58:50|15253.22|15173.22|15252.65|15172.65|15253.27|15173.27|15252.21|15172.21|9
1726783140000|2024-09-19 21:59:00|15252.63|15172.63|15251.84|15171.84|15252.63|15172.63|15251.64|15171.64|9
1726783150000|2024-09-19 21:59:10|15251.87|15171.87|15250.51|15170.51|15252|15172|15250.51|15170.51|10
1726783160000|2024-09-19 21:59:20|15250.47|15170.47|15249.27|15169.27|15250.54|15170.54|15249.27|15169.27|10
1726783170000|2024-09-19 21:59:30|15248.93|15168.93|15244.05|15164.05|15248.93|15168.93|15244.05|15164.05|10
1726783180000|2024-09-19 21:59:40|15242.94|15162.94|15241.46|15161.46|15242.94|15162.94|15241.46|15161.46|10
1726783190000|2024-09-19 21:59:50|15241.45|15161.45|15241.01|15161.01|15241.92|15161.92|15241|15161|10
1726783200000|2024-09-19 22:00:00|15240.54|15160.54|15239.3|15159.3|15240.54|15160.54|15239.04|15159.04|10
1726783210000|2024-09-19 22:00:10|15239.6|15159.6|15238.49|15158.49|15239.6|15159.6|15238.49|15158.49|10
1726783220000|2024-09-19 22:00:20|15238.54|15158.54|15239.54|15159.54|15239.56|15159.56|15238|15158|10
1726783230000|2024-09-19 22:00:30|15238.6|15158.6|15237.79|15157.79|15238.6|15158.6|15237.08|15157.08|10
1726783240000|2024-09-19 22:00:40|15237.94|15157.94|15234.7|15154.7|15237.96|15157.96|15234.2|15154.2|10
1726783250000|2024-09-19 22:00:50|15234.35|15154.35|15231.79|15151.79|15234.45|15154.45|15231.79|15151.79|9
1726783260000|2024-09-19 22:01:00|15232.05|15152.05|15233.05|15153.05|15233.05|15153.05|15232.05|15152.05|10
1726783270000|2024-09-19 22:01:10|15232.55|15152.55|15223.07|15143.07|15232.55|15152.55|15222.96|15142.96|10
1726783280000|2024-09-19 22:01:20|15222.95|15142.95|15222.14|15142.14|15222.95|15142.95|15222.14|15142.14|7
1726783290000|2024-09-19 22:01:30|15222.36|15142.36|15222.61|15142.61|15222.65|15142.65|15222.36|15142.36|10
1726783300000|2024-09-19 22:01:40|15222.59|15142.59|15222.47|15142.47|15222.73|15142.73|15222.47|15142.47|7
1726783310000|2024-09-19 22:01:50|15222.42|15142.42|15222.96|15142.96|15222.96|15142.96|15222.42|15142.42|9
1726783320000|2024-09-19 22:02:00|15222.97|15142.97|15223.83|15143.83|15224|15144|15222.96|15142.96|8
1726783330000|2024-09-19 22:02:10|15224.23|15144.23|15224.78|15144.78|15224.78|15144.78|15224.23|15144.23|10
1726783340000|2024-09-19 22:02:20|15225.15|15145.15|15225.54|15145.54|15225.91|15145.91|15225.15|15145.15|10
1726783350000|2024-09-19 22:02:30|15225.66|15145.66|15229.07|15149.07|15229.07|15149.07|15225.66|15145.66|10
1726783360000|2024-09-19 22:02:40|15229.11|15149.11|15227.88|15147.88|15229.36|15149.36|15227.88|15147.88|10
1726783370000|2024-09-19 22:02:50|15227.76|15147.76|15228.12|15148.12|15228.14|15148.14|15227.76|15147.76|10
1726783380000|2024-09-19 22:03:00|15228.13|15148.13|15228.9|15148.9|15228.9|15148.9|15228.13|15148.13|9
1726783390000|2024-09-19 22:03:10|15228.94|15148.94|15229.62|15149.62|15229.63|15149.63|15228.94|15148.94|9
1726783400000|2024-09-19 22:03:20|15229.51|15149.51|15230.21|15150.21|15230.21|15150.21|15229.51|15149.51|10
1726783410000|2024-09-19 22:03:30|15229.88|15149.88|15230.47|15150.47|15230.47|15150.47|15229.88|15149.88|7
1726783420000|2024-09-19 22:03:40|15230.58|15150.58|15231.87|15151.87|15231.87|15151.87|15230.58|15150.58|9
1726783430000|2024-09-19 22:03:50|15231.55|15151.55|15232.09|15152.09|15232.09|15152.09|15231.55|15151.55|9
1726783440000|2024-09-19 22:04:00|15232.1|15152.1|15232.8|15152.8|15232.8|15152.8|15232.1|15152.1|10
1726783450000|2024-09-19 22:04:10|15232.88|15152.88|15232.66|15152.66|15232.92|15152.92|15232.66|15152.66|8
1726783460000|2024-09-19 22:04:20|15232|15152|15231.29|15151.29|15232|15152|15230.99|15150.99|8
1726783470000|2024-09-19 22:04:30|15231.28|15151.28|15232.02|15152.02|15232.02|15152.02|15231.21|15151.21|10
1726783480000|2024-09-19 22:04:40|15231.9|15151.9|15231.86|15151.86|15232.04|15152.04|15231.76|15151.76|9
1726783490000|2024-09-19 22:04:50|15232.04|15152.04|15239.69|15159.69|15239.69|15159.69|15231.89|15151.89|10
1726783500000|2024-09-19 22:05:00|15239.71|15159.71|15240.57|15160.57|15240.57|15160.57|15239.71|15159.71|10
1726783510000|2024-09-19 22:05:10|15242.02|15162.02|15246.64|15166.64|15246.64|15166.64|15242.02|15162.02|10
1726783520000|2024-09-19 22:05:20|15246.62|15166.62|15247.82|15167.82|15247.82|15167.82|15246.62|15166.62|10
1726783530000|2024-09-19 22:05:30|15247.57|15167.57|15247.5|15167.5|15247.61|15167.61|15247.06|15167.06|7
1726783540000|2024-09-19 22:05:40|15247.38|15167.38|15243.12|15163.12|15247.38|15167.38|15242.74|15162.74|10
1726783550000|2024-09-19 22:05:50|15242.35|15162.35|15242.84|15162.84|15243.2|15163.2|15242.35|15162.35|6
1726783560000|2024-09-19 22:06:00|15242.76|15162.76|15242.16|15162.16|15242.76|15162.76|15242.12|15162.12|10
1726783570000|2024-09-19 22:06:10|15242.08|15162.08|15239.47|15159.47|15242.08|15162.08|15239.31|15159.31|10
1726783580000|2024-09-19 22:06:20|15239.5|15159.5|15237.5|15157.5|15239.5|15159.5|15236.96|15156.96|10
1726783590000|2024-09-19 22:06:30|15237.44|15157.44|15238.01|15158.01|15238.4|15158.4|15237.23|15157.23|9
1726783600000|2024-09-19 22:06:40|15238.29|15158.29|15237.93|15157.93|15238.64|15158.64|15237.93|15157.93|9
1726783610000|2024-09-19 22:06:50|15237.97|15157.97|15237.84|15157.84|15238.08|15158.08|15237.84|15157.84|9
1726783620000|2024-09-19 22:07:00|15238.02|15158.02|15235.64|15155.64|15238.02|15158.02|15235.64|15155.64|10
1726783630000|2024-09-19 22:07:10|15235.67|15155.67|15233.8|15153.8|15235.7|15155.7|15233.8|15153.8|10
1726783640000|2024-09-19 22:07:20|15232.14|15152.14|15231.92|15151.92|15233.08|15153.08|15231.82|15151.82|10
1726783650000|2024-09-19 22:07:30|15231.85|15151.85|15232.34|15152.34|15232.42|15152.42|15231.85|15151.85|9
1726783660000|2024-09-19 22:07:40|15232.29|15152.29|15229.74|15149.74|15232.34|15152.34|15229.74|15149.74|9
1726783670000|2024-09-19 22:07:50|15229.76|15149.76|15228.12|15148.12|15229.76|15149.76|15227.83|15147.83|9
1726783680000|2024-09-19 22:08:00|15226.97|15146.97|15228.46|15148.46|15228.46|15148.46|15224.82|15144.82|10
1726783690000|2024-09-19 22:08:10|15228.63|15148.63|15226.5|15146.5|15228.81|15148.81|15226.5|15146.5|9
1726783700000|2024-09-19 22:08:20|15226.73|15146.73|15224.19|15144.19|15226.74|15146.74|15224.19|15144.19|9
1726783710000|2024-09-19 22:08:30|15224.15|15144.15|15223.27|15143.27|15224.15|15144.15|15223.27|15143.27|9
1726783720000|2024-09-19 22:08:40|15223.31|15143.31|15223.11|15143.11|15223.32|15143.32|15223.11|15143.11|4
1726783730000|2024-09-19 22:08:50|15223.19|15143.19|15223.71|15143.71|15223.71|15143.71|15223.1|15143.1|10
1726783740000|2024-09-19 22:09:00|15223.32|15143.32|15224.15|15144.15|15224.15|15144.15|15223.32|15143.32|9
1726783750000|2024-09-19 22:09:10|15224.24|15144.24|15224.98|15144.98|15224.98|15144.98|15224.06|15144.06|9
1726783760000|2024-09-19 22:09:20|15224.94|15144.94|15226.65|15146.65|15226.65|15146.65|15224.94|15144.94|10
1726783770000|2024-09-19 22:09:30|15227.09|15147.09|15225.89|15145.89|15227.19|15147.19|15225.89|15145.89|10
1726783780000|2024-09-19 22:09:40|15225.91|15145.91|15225.71|15145.71|15225.91|15145.91|15225.51|15145.51|8
1726783790000|2024-09-19 22:09:50|15225.69|15145.69|15224.53|15144.53|15226.6|15146.6|15224.53|15144.53|10
1726783800000|2024-09-19 22:10:00|15223.53|15143.53|15221.87|15141.87|15223.53|15143.53|15221.12|15141.12|10
1726783810000|2024-09-19 22:10:10|15222|15142|15221.33|15141.33|15222.37|15142.37|15221.12|15141.12|10
1726783820000|2024-09-19 22:10:20|15221.45|15141.45|15217.28|15137.28|15221.45|15141.45|15217.28|15137.28|9
1726783830000|2024-09-19 22:10:30|15217.16|15137.16|15216.81|15136.81|15217.16|15137.16|15216.49|15136.49|9
1726783840000|2024-09-19 22:10:40|15216.75|15136.75|15214.76|15134.76|15216.75|15136.75|15214.76|15134.76|10
1726783850000|2024-09-19 22:10:50|15214.68|15134.68|15214.71|15134.71|15215.18|15135.18|15213.75|15133.75|8
1726783860000|2024-09-19 22:11:00|15215.19|15135.19|15216.41|15136.41|15216.41|15136.41|15215.17|15135.17|9
1726783870000|2024-09-19 22:11:10|15216.42|15136.42|15212.78|15132.78|15216.49|15136.49|15212.78|15132.78|10
1726783880000|2024-09-19 22:11:20|15211.81|15131.81|15211.33|15131.33|15212.4|15132.4|15211.33|15131.33|10
1726783890000|2024-09-19 22:11:30|15211.35|15131.35|15210.39|15130.39|15211.5|15131.5|15210.38|15130.38|9
1726783900000|2024-09-19 22:11:40|15210.29|15130.29|15209.52|15129.52|15210.29|15130.29|15209.52|15129.52|9
1726783910000|2024-09-19 22:11:50|15209.39|15129.39|15208.5|15128.5|15210.17|15130.17|15208.5|15128.5|10
1726783920000|2024-09-19 22:12:00|15208.37|15128.37|15207.93|15127.93|15209.28|15129.28|15207.93|15127.93|7
1726783930000|2024-09-19 22:12:10|15207.87|15127.87|15207.96|15127.96|15208.01|15128.01|15207.67|15127.67|8
1726783940000|2024-09-19 22:12:20|15208.11|15128.11|15207.37|15127.37|15208.11|15128.11|15207.37|15127.37|10
1726783950000|2024-09-19 22:12:30|15207.36|15127.36|15205.75|15125.75|15207.36|15127.36|15205.75|15125.75|10
1726783960000|2024-09-19 22:12:40|15204.61|15124.61|15203.57|15123.57|15204.61|15124.61|15203.17|15123.17|10
1726783970000|2024-09-19 22:12:50|15203.5|15123.5|15204.91|15124.91|15205|15125|15203.46|15123.46|10
1726783980000|2024-09-19 22:13:00|15205.01|15125.01|15201.43|15121.43|15205.02|15125.02|15201.43|15121.43|10
1726783990000|2024-09-19 22:13:10|15201.17|15121.17|15203.11|15123.11|15203.23|15123.23|15201.17|15121.17|10
1726784000000|2024-09-19 22:13:20|15203.57|15123.57|15204.88|15124.88|15205.9|15125.9|15203.57|15123.57|9
1726784010000|2024-09-19 22:13:30|15204.81|15124.81|15204.82|15124.82|15204.82|15124.82|15204.15|15124.15|9
1726784020000|2024-09-19 22:13:40|15204.83|15124.83|15208.73|15128.73|15208.76|15128.76|15204.83|15124.83|9
1726784030000|2024-09-19 22:13:50|15208.75|15128.75|15211.8|15131.8|15211.8|15131.8|15208.75|15128.75|10
1726784040000|2024-09-19 22:14:00|15212.02|15132.02|15213.79|15133.79|15213.79|15133.79|15211.78|15131.78|10
1726784050000|2024-09-19 22:14:10|15213.54|15133.54|15213.31|15133.31|15214.53|15134.53|15213.31|15133.31|10
1726784060000|2024-09-19 22:14:20|15213.44|15133.44|15214.6|15134.6|15214.6|15134.6|15213.44|15133.44|10
1726784070000|2024-09-19 22:14:30|15214.64|15134.64|15217.09|15137.09|15217.29|15137.29|15214.64|15134.64|10
1726784080000|2024-09-19 22:14:40|15216.91|15136.91|15216.82|15136.82|15217.08|15137.08|15215.85|15135.85|10
1726784090000|2024-09-19 22:14:50|15217.01|15137.01|15215.13|15135.13|15217.32|15137.32|15215.13|15135.13|10
1726784100000|2024-09-19 22:15:00|15215.44|15135.44|15216.45|15136.45|15216.5|15136.5|15215.19|15135.19|9
1726784110000|2024-09-19 22:15:10|15217.53|15137.53|15220.53|15140.53|15220.53|15140.53|15217.53|15137.53|10
1726784120000|2024-09-19 22:15:20|15219.7|15139.7|15220.32|15140.32|15220.32|15140.32|15218.59|15138.59|10
1726784130000|2024-09-19 22:15:30|15221.45|15141.45|15221.47|15141.47|15221.86|15141.86|15221.37|15141.37|10
1726784140000|2024-09-19 22:15:40|15220.99|15140.99|15223.9|15143.9|15223.9|15143.9|15220.66|15140.66|9
1726784150000|2024-09-19 22:15:50|15223.95|15143.95|15225.52|15145.52|15225.57|15145.57|15223.95|15143.95|8
1726784160000|2024-09-19 22:16:00|15225.49|15145.49|15220.39|15140.39|15225.5|15145.5|15220.39|15140.39|10
1726784170000|2024-09-19 22:16:10|15220.04|15140.04|15221.33|15141.33|15221.91|15141.91|15219.89|15139.89|9
1726784180000|2024-09-19 22:16:20|15220.73|15140.73|15218.36|15138.36|15220.73|15140.73|15218.36|15138.36|10
1726784190000|2024-09-19 22:16:30|15218.14|15138.14|15217.73|15137.73|15218.14|15138.14|15217.29|15137.29|10
1726784200000|2024-09-19 22:16:40|15218.16|15138.16|15218.5|15138.5|15218.57|15138.57|15218.05|15138.05|10
1726784210000|2024-09-19 22:16:50|15218.53|15138.53|15217.47|15137.47|15218.55|15138.55|15217.47|15137.47|9
1726784220000|2024-09-19 22:17:00|15217.53|15137.53|15215.94|15135.94|15217.6|15137.6|15215.94|15135.94|10
1726784230000|2024-09-19 22:17:10|15214.94|15134.94|15215.65|15135.65|15217.03|15137.03|15214.94|15134.94|10
1726784240000|2024-09-19 22:17:20|15215.73|15135.73|15209.98|15129.98|15215.73|15135.73|15209.98|15129.98|10
1726784250000|2024-09-19 22:17:30|15209.71|15129.71|15207.46|15127.46|15209.71|15129.71|15207.46|15127.46|10
1726784260000|2024-09-19 22:17:40|15207.36|15127.36|15206.97|15126.97|15207.68|15127.68|15206.92|15126.92|10
1726784270000|2024-09-19 22:17:50|15207.36|15127.36|15208.04|15128.04|15208.09|15128.09|15207.18|15127.18|9
1726784280000|2024-09-19 22:18:00|15208.3|15128.3|15209.17|15129.17|15209.67|15129.67|15208.3|15128.3|10
1726784290000|2024-09-19 22:18:10|15210.2|15130.2|15211.28|15131.28|15212.03|15132.03|15210.2|15130.2|10
1726784300000|2024-09-19 22:18:20|15211.13|15131.13|15210.41|15130.41|15211.69|15131.69|15210.41|15130.41|9
1726784310000|2024-09-19 22:18:30|15210.32|15130.32|15210.05|15130.05|15210.38|15130.38|15209.92|15129.92|10
1726784320000|2024-09-19 22:18:40|15210.03|15130.03|15210.12|15130.12|15210.17|15130.17|15209.89|15129.89|10
1726784330000|2024-09-19 22:18:50|15209.92|15129.92|15207.76|15127.76|15209.92|15129.92|15207.69|15127.69|10
1726784340000|2024-09-19 22:19:00|15207.68|15127.68|15206.23|15126.23|15207.74|15127.74|15206.08|15126.08|10
1726784350000|2024-09-19 22:19:10|15206.3|15126.3|15207.5|15127.5|15207.5|15127.5|15205.83|15125.83|10
1726784360000|2024-09-19 22:19:20|15207.48|15127.48|15206.77|15126.77|15207.48|15127.48|15206.62|15126.62|9
1726784370000|2024-09-19 22:19:30|15206.74|15126.74|15205.88|15125.88|15206.74|15126.74|15205.28|15125.28|10
1726784380000|2024-09-19 22:19:40|15205.91|15125.91|15203.7|15123.7|15206.15|15126.15|15203.7|15123.7|10
1726784390000|2024-09-19 22:19:50|15202.84|15122.84|15202.3|15122.3|15202.85|15122.85|15202.3|15122.3|9
1726784400000|2024-09-19 22:20:00|15201.73|15121.73|15199.34|15119.34|15201.73|15121.73|15199.34|15119.34|10
1726784410000|2024-09-19 22:20:10|15200.51|15120.51|15201.93|15121.93|15201.99|15121.99|15200.51|15120.51|8
1726784420000|2024-09-19 22:20:20|15202.2|15122.2|15201.55|15121.55|15202.2|15122.2|15200.73|15120.73|10
1726784430000|2024-09-19 22:20:30|15201.49|15121.49|15197.38|15117.38|15201.49|15121.49|15197.38|15117.38|10
1726784440000|2024-09-19 22:20:40|15197.36|15117.36|15200.71|15120.71|15200.71|15120.71|15197.36|15117.36|10
1726784450000|2024-09-19 22:20:50|15201.66|15121.66|15203.14|15123.14|15203.14|15123.14|15201.38|15121.38|10
1726784460000|2024-09-19 22:21:00|15203.34|15123.34|15202.51|15122.51|15203.42|15123.42|15202.2|15122.2|10
1726784470000|2024-09-19 22:21:10|15202.71|15122.71|15202.55|15122.55|15202.9|15122.9|15202.46|15122.46|10
1726784480000|2024-09-19 22:21:20|15202.28|15122.28|15199.93|15119.93|15202.49|15122.49|15199.93|15119.93|10
1726784490000|2024-09-19 22:21:30|15199.54|15119.54|15198.73|15118.73|15199.54|15119.54|15198.72|15118.72|9
1726784500000|2024-09-19 22:21:40|15198.72|15118.72|15198.17|15118.17|15198.82|15118.82|15198.17|15118.17|10
1726784510000|2024-09-19 22:21:50|15197.66|15117.66|15196.59|15116.59|15197.7|15117.7|15196.59|15116.59|10
1726784520000|2024-09-19 22:22:00|15196.56|15116.56|15201.86|15121.86|15201.86|15121.86|15196.56|15116.56|10
1726784530000|2024-09-19 22:22:10|15201.65|15121.65|15202.79|15122.79|15203.04|15123.04|15201.65|15121.65|10
1726784540000|2024-09-19 22:22:20|15202.8|15122.8|15202.75|15122.75|15202.9|15122.9|15202.42|15122.42|9
1726784550000|2024-09-19 22:22:30|15203.35|15123.35|15207.29|15127.29|15207.29|15127.29|15203.26|15123.26|9
1726784560000|2024-09-19 22:22:40|15207.4|15127.4|15207.71|15127.71|15208.36|15128.36|15207.4|15127.4|10
1726784570000|2024-09-19 22:22:50|15207.78|15127.78|15207.81|15127.81|15207.82|15127.82|15207.71|15127.71|9
1726784580000|2024-09-19 22:23:00|15207.82|15127.82|15207.98|15127.98|15208.03|15128.03|15207.82|15127.82|9
1726784590000|2024-09-19 22:23:10|15208.1|15128.1|15203.67|15123.67|15208.28|15128.28|15203.62|15123.62|9
1726784600000|2024-09-19 22:23:20|15203.62|15123.62|15203.93|15123.93|15204.06|15124.06|15203.62|15123.62|7
1726784610000|2024-09-19 22:23:30|15203.94|15123.94|15206|15126|15206|15126|15203.86|15123.86|9
1726784620000|2024-09-19 22:23:40|15206.53|15126.53|15209.12|15129.12|15209.12|15129.12|15206.53|15126.53|10
1726784630000|2024-09-19 22:23:50|15209.4|15129.4|15207.84|15127.84|15209.55|15129.55|15207.84|15127.84|10
1726784640000|2024-09-19 22:24:00|15208|15128|15210.69|15130.69|15210.82|15130.82|15207.93|15127.93|10
1726784650000|2024-09-19 22:24:10|15214.5|15134.5|15215.39|15135.39|15215.39|15135.39|15214.5|15134.5|10
1726784660000|2024-09-19 22:24:20|15215.22|15135.22|15217.71|15137.71|15217.71|15137.71|15214.77|15134.77|10
1726784670000|2024-09-19 22:24:30|15217.88|15137.88|15219.21|15139.21|15219.21|15139.21|15217.84|15137.84|10
1726784680000|2024-09-19 22:24:40|15219.27|15139.27|15219.87|15139.87|15220.32|15140.32|15218.75|15138.75|9
1726784690000|2024-09-19 22:24:50|15219.94|15139.94|15219.93|15139.93|15220.79|15140.79|15219.75|15139.75|10
1726784700000|2024-09-19 22:25:00|15220.19|15140.19|15221.82|15141.82|15221.82|15141.82|15220.19|15140.19|9
1726784710000|2024-09-19 22:25:10|15221.94|15141.94|15222.11|15142.11|15222.42|15142.42|15221.94|15141.94|9
1726784720000|2024-09-19 22:25:20|15221.94|15141.94|15222.55|15142.55|15222.69|15142.69|15221.94|15141.94|10
1726784730000|2024-09-19 22:25:30|15221.93|15141.93|15222.41|15142.41|15223.05|15143.05|15221.93|15141.93|9
1726784740000|2024-09-19 22:25:40|15222.48|15142.48|15222.23|15142.23|15223.07|15143.07|15221.83|15141.83|10
1726784750000|2024-09-19 22:25:50|15222.21|15142.21|15223.28|15143.28|15224.04|15144.04|15222.21|15142.21|8
1726784760000|2024-09-19 22:26:00|15223.32|15143.32|15222.44|15142.44|15223.32|15143.32|15221.5|15141.5|9
1726784770000|2024-09-19 22:26:10|15222.94|15142.94|15221.76|15141.76|15223.13|15143.13|15221.76|15141.76|9
1726784780000|2024-09-19 22:26:20|15221.13|15141.13|15221.16|15141.16|15221.16|15141.16|15220.71|15140.71|10
1726784790000|2024-09-19 22:26:30|15220.98|15140.98|15220.26|15140.26|15220.98|15140.98|15220.26|15140.26|10
1726784800000|2024-09-19 22:26:40|15219.66|15139.66|15222.41|15142.41|15222.51|15142.51|15219.66|15139.66|9
1726784810000|2024-09-19 22:26:50|15222.45|15142.45|15219.21|15139.21|15222.47|15142.47|15219.21|15139.21|9
1726784820000|2024-09-19 22:27:00|15219.31|15139.31|15219.84|15139.84|15220.27|15140.27|15219.31|15139.31|10
1726784830000|2024-09-19 22:27:10|15219.96|15139.96|15220.34|15140.34|15220.44|15140.44|15219.96|15139.96|10
1726784840000|2024-09-19 22:27:20|15220.04|15140.04|15219.66|15139.66|15220.04|15140.04|15219.66|15139.66|7
1726784850000|2024-09-19 22:27:30|15219.52|15139.52|15218.59|15138.59|15219.52|15139.52|15218.49|15138.49|10
1726784860000|2024-09-19 22:27:40|15218.51|15138.51|15218.36|15138.36|15218.51|15138.51|15218.28|15138.28|6
1726784870000|2024-09-19 22:27:50|15218.57|15138.57|15217.66|15137.66|15218.57|15138.57|15217.66|15137.66|9
1726784880000|2024-09-19 22:28:00|15217.65|15137.65|15215.77|15135.77|15217.65|15137.65|15215.77|15135.77|8
1726784890000|2024-09-19 22:28:10|15215.89|15135.89|15215.08|15135.08|15215.89|15135.89|15215.08|15135.08|8
1726784900000|2024-09-19 22:28:20|15215.09|15135.09|15215.56|15135.56|15215.84|15135.84|15215.07|15135.07|9
1726784910000|2024-09-19 22:28:30|15215.41|15135.41|15214.73|15134.73|15215.56|15135.56|15214.72|15134.72|10
1726784920000|2024-09-19 22:28:40|15214.56|15134.56|15214.63|15134.63|15214.63|15134.63|15214.44|15134.44|10
1726784930000|2024-09-19 22:28:50|15214.7|15134.7|15214.44|15134.44|15214.78|15134.78|15214.38|15134.38|9
1726784940000|2024-09-19 22:29:00|15214.23|15134.23|15212.64|15132.64|15215.01|15135.01|15212.61|15132.61|9
1726784950000|2024-09-19 22:29:10|15213.42|15133.42|15215.24|15135.24|15215.24|15135.24|15213.42|15133.42|10
1726784960000|2024-09-19 22:29:20|15215.27|15135.27|15219.55|15139.55|15219.55|15139.55|15215.27|15135.27|10
1726784970000|2024-09-19 22:29:30|15222.2|15142.2|15222.62|15142.62|15222.82|15142.82|15221.95|15141.95|9
1726784980000|2024-09-19 22:29:40|15222.69|15142.69|15221.65|15141.65|15222.69|15142.69|15221.34|15141.34|9
1726784990000|2024-09-19 22:29:50|15221.56|15141.56|15221.38|15141.38|15221.56|15141.56|15221.28|15141.28|10
1726785000000|2024-09-19 22:30:00|15221.27|15141.27|15221.03|15141.03|15221.29|15141.29|15221.03|15141.03|9
1726785010000|2024-09-19 22:30:10|15220.99|15140.99|15219.84|15139.84|15221.74|15141.74|15219.84|15139.84|10
1726785020000|2024-09-19 22:30:20|15219.77|15139.77|15219.23|15139.23|15219.77|15139.77|15219.23|15139.23|10
1726785030000|2024-09-19 22:30:30|15219.18|15139.18|15219.7|15139.7|15219.7|15139.7|15219.11|15139.11|9
1726785040000|2024-09-19 22:30:40|15219.87|15139.87|15220.59|15140.59|15220.59|15140.59|15219.87|15139.87|9
1726785050000|2024-09-19 22:30:50|15220.46|15140.46|15215.93|15135.93|15220.46|15140.46|15215.86|15135.86|8
1726785060000|2024-09-19 22:31:00|15215.9|15135.9|15210.99|15130.99|15215.9|15135.9|15210.99|15130.99|9
1726785070000|2024-09-19 22:31:10|15211.1|15131.1|15210.96|15130.96|15211.1|15131.1|15210.6|15130.6|10
1726785080000|2024-09-19 22:31:20|15212.12|15132.12|15236.99|15156.99|15236.99|15156.99|15212.12|15132.12|10
1726785090000|2024-09-19 22:31:30|15241.8|15161.8|15248.43|15168.43|15248.43|15168.43|15241.8|15161.8|10
1726785100000|2024-09-19 22:31:40|15249.25|15169.25|15252.41|15172.41|15255.91|15175.91|15249.25|15169.25|10
1726785110000|2024-09-19 22:31:50|15252.77|15172.77|15250.22|15170.22|15252.8|15172.8|15250.22|15170.22|10
1726785120000|2024-09-19 22:32:00|15250.1|15170.1|15249.49|15169.49|15250.3|15170.3|15249.43|15169.43|9
1726785130000|2024-09-19 22:32:10|15249.8|15169.8|15260.64|15180.64|15260.64|15180.64|15249.8|15169.8|10
1726785140000|2024-09-19 22:32:20|15263.04|15183.04|15265.44|15185.44|15265.44|15185.44|15261.1|15181.1|10
1726785150000|2024-09-19 22:32:30|15265.54|15185.54|15267.06|15187.06|15267.53|15187.53|15265.54|15185.54|10
1726785160000|2024-09-19 22:32:40|15267.01|15187.01|15261.27|15181.27|15267.01|15187.01|15261.27|15181.27|10
1726785170000|2024-09-19 22:32:50|15260.4|15180.4|15259.39|15179.39|15260.4|15180.4|15256.67|15176.67|10
1726785180000|2024-09-19 22:33:00|15259.25|15179.25|15256.6|15176.6|15259.25|15179.25|15256.07|15176.07|10
1726785190000|2024-09-19 22:33:10|15257.31|15177.31|15257.77|15177.77|15257.95|15177.95|15256.42|15176.42|10
1726785200000|2024-09-19 22:33:20|15258.28|15178.28|15261.1|15181.1|15261.21|15181.21|15258.28|15178.28|9
1726785210000|2024-09-19 22:33:30|15261.01|15181.01|15263.21|15183.21|15263.21|15183.21|15261.01|15181.01|10
1726785220000|2024-09-19 22:33:40|15262.67|15182.67|15261.46|15181.46|15262.67|15182.67|15261.34|15181.34|10
1726785230000|2024-09-19 22:33:50|15261.39|15181.39|15262.77|15182.77|15262.82|15182.82|15261.11|15181.11|9
1726785240000|2024-09-19 22:34:00|15263.09|15183.09|15264.42|15184.42|15264.42|15184.42|15262.86|15182.86|10
1726785250000|2024-09-19 22:34:10|15264.43|15184.43|15263.31|15183.31|15264.75|15184.75|15263.27|15183.27|10
1726785260000|2024-09-19 22:34:20|15262.85|15182.85|15262.29|15182.29|15263.89|15183.89|15262.29|15182.29|10
1726785270000|2024-09-19 22:34:30|15262.28|15182.28|15259.02|15179.02|15262.96|15182.96|15259.02|15179.02|10
1726785280000|2024-09-19 22:34:40|15258.84|15178.84|15258.87|15178.87|15258.87|15178.87|15258.78|15178.78|8
1726785290000|2024-09-19 22:34:50|15259.35|15179.35|15261.1|15181.1|15261.33|15181.33|15259.04|15179.04|9
1726785300000|2024-09-19 22:35:00|15259.43|15179.43|15260.66|15180.66|15260.66|15180.66|15258.96|15178.96|9
1726785310000|2024-09-19 22:35:10|15262.99|15182.99|15266.4|15186.4|15266.4|15186.4|15262.92|15182.92|10
1726785320000|2024-09-19 22:35:20|15266.48|15186.48|15275.72|15195.72|15275.72|15195.72|15266.48|15186.48|10
1726785330000|2024-09-19 22:35:30|15276.02|15196.02|15283.32|15203.32|15283.56|15203.56|15276.02|15196.02|10
1726785340000|2024-09-19 22:35:40|15283.85|15203.85|15284.2|15204.2|15284.32|15204.32|15283.17|15203.17|10
1726785350000|2024-09-19 22:35:50|15279.86|15199.86|15279.65|15199.65|15280.19|15200.19|15279.12|15199.12|10
1726785360000|2024-09-19 22:36:00|15279.62|15199.62|15282.15|15202.15|15282.22|15202.22|15279.55|15199.55|10
1726785370000|2024-09-19 22:36:10|15282.16|15202.16|15284.01|15204.01|15284.01|15204.01|15282.16|15202.16|9
1726785380000|2024-09-19 22:36:20|15284.54|15204.54|15293.65|15213.65|15293.65|15213.65|15284.54|15204.54|10
1726785390000|2024-09-19 22:36:30|15294.27|15214.27|15295.98|15215.98|15295.98|15215.98|15294.14|15214.14|10
1726785400000|2024-09-19 22:36:40|15295.71|15215.71|15293.67|15213.67|15295.71|15215.71|15293.5|15213.5|9
1726785410000|2024-09-19 22:36:50|15292.9|15212.9|15294.79|15214.79|15294.79|15214.79|15292.22|15212.22|10
1726785420000|2024-09-19 22:37:00|15294.88|15214.88|15292.73|15212.73|15294.88|15214.88|15292.73|15212.73|10
1726785430000|2024-09-19 22:37:10|15292.26|15212.26|15293.77|15213.77|15293.77|15213.77|15292.26|15212.26|9
1726785440000|2024-09-19 22:37:20|15294.09|15214.09|15294.42|15214.42|15294.42|15214.42|15293.71|15213.71|8
1726785450000|2024-09-19 22:37:30|15294.26|15214.26|15291.36|15211.36|15294.26|15214.26|15291.05|15211.05|9
1726785460000|2024-09-19 22:37:40|15291.38|15211.38|15297.62|15217.62|15297.62|15217.62|15291.24|15211.24|10
1726785470000|2024-09-19 22:37:50|15297.57|15217.57|15296.13|15216.13|15297.57|15217.57|15295.07|15215.07|10
1726785480000|2024-09-19 22:38:00|15296.1|15216.1|15294.55|15214.55|15296.1|15216.1|15294.46|15214.46|10
1726785490000|2024-09-19 22:38:10|15294.29|15214.29|15291.28|15211.28|15294.38|15214.38|15291.28|15211.28|9
1726785500000|2024-09-19 22:38:20|15291.46|15211.46|15288.63|15208.63|15291.46|15211.46|15288.63|15208.63|9
1726785510000|2024-09-19 22:38:30|15288.07|15208.07|15272.89|15192.89|15288.07|15208.07|15272.89|15192.89|10
1726785520000|2024-09-19 22:38:40|15270.59|15190.59|15263.95|15183.95|15270.75|15190.75|15262.89|15182.89|10
1726785530000|2024-09-19 22:38:50|15264.37|15184.37|15262.63|15182.63|15264.37|15184.37|15262.63|15182.63|10
1726785540000|2024-09-19 22:39:00|15262.34|15182.34|15260.65|15180.65|15262.69|15182.69|15259.52|15179.52|10
1726785550000|2024-09-19 22:39:10|15261.02|15181.02|15260.2|15180.2|15261.02|15181.02|15258.74|15178.74|10
1726785560000|2024-09-19 22:39:20|15259.91|15179.91|15263.15|15183.15|15263.15|15183.15|15259.91|15179.91|10
1726785570000|2024-09-19 22:39:30|15263.22|15183.22|15266.88|15186.88|15266.88|15186.88|15263.09|15183.09|10
1726785580000|2024-09-19 22:39:40|15266.98|15186.98|15272.36|15192.36|15272.42|15192.42|15266.98|15186.98|10
1726785590000|2024-09-19 22:39:50|15272.27|15192.27|15272.35|15192.35|15272.62|15192.62|15271.86|15191.86|10
1726785600000|2024-09-19 22:40:00|15272.33|15192.33|15274.2|15194.2|15274.25|15194.25|15272.33|15192.33|10
1726785610000|2024-09-19 22:40:10|15273.75|15193.75|15273.17|15193.17|15273.75|15193.75|15273.02|15193.02|10
1726785620000|2024-09-19 22:40:20|15273.34|15193.34|15270.05|15190.05|15273.35|15193.35|15270.05|15190.05|10
1726785630000|2024-09-19 22:40:30|15269.8|15189.8|15271.57|15191.57|15271.57|15191.57|15269.4|15189.4|10
1726785640000|2024-09-19 22:40:40|15271.66|15191.66|15271.05|15191.05|15272|15192|15271.05|15191.05|10
1726785650000|2024-09-19 22:40:50|15270.97|15190.97|15270.73|15190.73|15270.97|15190.97|15270.32|15190.32|9
1726785660000|2024-09-19 22:41:00|15270.71|15190.71|15272.98|15192.98|15272.98|15192.98|15270.71|15190.71|10
1726785670000|2024-09-19 22:41:10|15272.99|15192.99|15272.18|15192.18|15273.4|15193.4|15271.98|15191.98|10
1726785680000|2024-09-19 22:41:20|15272.25|15192.25|15271.72|15191.72|15272.25|15192.25|15271.71|15191.71|10
1726785690000|2024-09-19 22:41:30|15271.17|15191.17|15270.16|15190.16|15271.34|15191.34|15270.08|15190.08|10
1726785700000|2024-09-19 22:41:40|15270.19|15190.19|15268.37|15188.37|15270.19|15190.19|15268.37|15188.37|10
1726785710000|2024-09-19 22:41:50|15268.32|15188.32|15267.56|15187.56|15268.37|15188.37|15267.56|15187.56|9
1726785720000|2024-09-19 22:42:00|15263.35|15183.35|15263.7|15183.7|15263.82|15183.82|15263.35|15183.35|8
1726785730000|2024-09-19 22:42:10|15263.64|15183.64|15265.82|15185.82|15266.35|15186.35|15263.61|15183.61|10
1726785740000|2024-09-19 22:42:20|15265.58|15185.58|15265.43|15185.43|15265.58|15185.58|15265.28|15185.28|8
1726785750000|2024-09-19 22:42:30|15265.51|15185.51|15267.87|15187.87|15267.87|15187.87|15265.48|15185.48|9
1726785760000|2024-09-19 22:42:40|15268.39|15188.39|15265.46|15185.46|15269.56|15189.56|15265.46|15185.46|10
1726785770000|2024-09-19 22:42:50|15265.04|15185.04|15265.59|15185.59|15265.59|15185.59|15264.34|15184.34|10
1726785780000|2024-09-19 22:43:00|15265.54|15185.54|15264.41|15184.41|15265.57|15185.57|15264.41|15184.41|10
1726785790000|2024-09-19 22:43:10|15264.46|15184.46|15264.46|15184.46|15264.46|15184.46|15264.13|15184.13|9
1726785800000|2024-09-19 22:43:20|15264.59|15184.59|15264.55|15184.55|15264.64|15184.64|15264.42|15184.42|10
1726785810000|2024-09-19 22:43:30|15264.69|15184.69|15264.31|15184.31|15264.69|15184.69|15264.2|15184.2|10
1726785820000|2024-09-19 22:43:40|15264.48|15184.48|15263.61|15183.61|15264.8|15184.8|15263.53|15183.53|10
1726785830000|2024-09-19 22:43:50|15263.71|15183.71|15263.04|15183.04|15263.71|15183.71|15262.47|15182.47|10
1726785840000|2024-09-19 22:44:00|15263.5|15183.5|15264.6|15184.6|15264.6|15184.6|15263.2|15183.2|9
1726785850000|2024-09-19 22:44:10|15264.69|15184.69|15263.31|15183.31|15264.69|15184.69|15263.31|15183.31|10
1726785860000|2024-09-19 22:44:20|15263.72|15183.72|15263.64|15183.64|15263.89|15183.89|15263.44|15183.44|10
1726785870000|2024-09-19 22:44:30|15263.9|15183.9|15265.2|15185.2|15266.01|15186.01|15263.9|15183.9|10
1726785880000|2024-09-19 22:44:40|15266.07|15186.07|15267.08|15187.08|15267.42|15187.42|15266.07|15186.07|10
1726785890000|2024-09-19 22:44:50|15267.42|15187.42|15267.68|15187.68|15267.9|15187.9|15267.38|15187.38|9
1726785900000|2024-09-19 22:45:00|15267.64|15187.64|15268.1|15188.1|15268.1|15188.1|15266.66|15186.66|10
1726785910000|2024-09-19 22:45:10|15268.71|15188.71|15274.88|15194.88|15274.88|15194.88|15268.71|15188.71|10
1726785920000|2024-09-19 22:45:20|15274.86|15194.86|15277.9|15197.9|15277.9|15197.9|15274.86|15194.86|8
1726785930000|2024-09-19 22:45:30|15277.96|15197.96|15278.97|15198.97|15279.03|15199.03|15277.4|15197.4|10
1726785940000|2024-09-19 22:45:40|15278.93|15198.93|15278.53|15198.53|15279.7|15199.7|15278.53|15198.53|9
1726785950000|2024-09-19 22:45:50|15278.27|15198.27|15277.5|15197.5|15278.36|15198.36|15277.5|15197.5|10
1726785960000|2024-09-19 22:46:00|15277.56|15197.56|15277.07|15197.07|15277.66|15197.66|15276.79|15196.79|9
1726785970000|2024-09-19 22:46:10|15277.09|15197.09|15276.58|15196.58|15277.58|15197.58|15276.58|15196.58|10
1726785980000|2024-09-19 22:46:20|15276.3|15196.3|15277.53|15197.53|15277.53|15197.53|15276.21|15196.21|10
1726785990000|2024-09-19 22:46:30|15277.38|15197.38|15278.37|15198.37|15278.37|15198.37|15277.24|15197.24|9
1726786000000|2024-09-19 22:46:40|15278.18|15198.18|15278.05|15198.05|15278.42|15198.42|15277.64|15197.64|9
1726786010000|2024-09-19 22:46:50|15277.89|15197.89|15278.37|15198.37|15278.37|15198.37|15275.81|15195.81|9
1726786020000|2024-09-19 22:47:00|15278.41|15198.41|15278.91|15198.91|15279.35|15199.35|15278.41|15198.41|10
1726786030000|2024-09-19 22:47:10|15278.89|15198.89|15277.08|15197.08|15278.89|15198.89|15275.84|15195.84|9
1726786040000|2024-09-19 22:47:20|15276.94|15196.94|15276.02|15196.02|15277.27|15197.27|15275.55|15195.55|10
1726786050000|2024-09-19 22:47:30|15275.77|15195.77|15272.48|15192.48|15275.77|15195.77|15272.42|15192.42|10
1726786060000|2024-09-19 22:47:40|15272.85|15192.85|15272.54|15192.54|15272.85|15192.85|15272.48|15192.48|7
1726786070000|2024-09-19 22:47:50|15272.58|15192.58|15277.31|15197.31|15277.31|15197.31|15272.58|15192.58|10
1726786080000|2024-09-19 22:48:00|15277.3|15197.3|15278.36|15198.36|15278.55|15198.55|15277.3|15197.3|10
1726786090000|2024-09-19 22:48:10|15278.25|15198.25|15278.12|15198.12|15278.25|15198.25|15277.82|15197.82|9
1726786100000|2024-09-19 22:48:20|15278.11|15198.11|15279.42|15199.42|15279.42|15199.42|15278.04|15198.04|10
1726786110000|2024-09-19 22:48:30|15278.95|15198.95|15278.44|15198.44|15278.95|15198.95|15278.11|15198.11|10
1726786120000|2024-09-19 22:48:40|15278.58|15198.58|15277.93|15197.93|15278.58|15198.58|15277.93|15197.93|10
1726786130000|2024-09-19 22:48:50|15278.13|15198.13|15277.75|15197.75|15278.13|15198.13|15277.72|15197.72|9
1726786140000|2024-09-19 22:49:00|15277.67|15197.67|15277.98|15197.98|15277.98|15197.98|15276.91|15196.91|8
1726786150000|2024-09-19 22:49:10|15277.92|15197.92|15276.9|15196.9|15277.97|15197.97|15276.56|15196.56|9
1726786160000|2024-09-19 22:49:20|15276.41|15196.41|15275.76|15195.76|15276.41|15196.41|15275.53|15195.53|10
1726786170000|2024-09-19 22:49:30|15275.77|15195.77|15276.03|15196.03|15276.09|15196.09|15275.46|15195.46|10
1726786180000|2024-09-19 22:49:40|15275.97|15195.97|15275.55|15195.55|15275.97|15195.97|15275.5|15195.5|9
1726786190000|2024-09-19 22:49:50|15275.79|15195.79|15275.51|15195.51|15275.79|15195.79|15275.44|15195.44|10
1726786200000|2024-09-19 22:50:00|15275.31|15195.31|15276.25|15196.25|15276.85|15196.85|15274.84|15194.84|9
1726786210000|2024-09-19 22:50:10|15276.02|15196.02|15277.24|15197.24|15277.43|15197.43|15275.74|15195.74|10
1726786220000|2024-09-19 22:50:20|15277.45|15197.45|15277.42|15197.42|15278.05|15198.05|15277.27|15197.27|10
1726786230000|2024-09-19 22:50:30|15277.52|15197.52|15280.92|15200.92|15280.92|15200.92|15277.45|15197.45|10
1726786240000|2024-09-19 22:50:40|15281.38|15201.38|15282.59|15202.59|15282.59|15202.59|15281.38|15201.38|10
1726786250000|2024-09-19 22:50:50|15282.78|15202.78|15282.4|15202.4|15283.05|15203.05|15282.4|15202.4|9
1726786260000|2024-09-19 22:51:00|15282.38|15202.38|15283.9|15203.9|15283.9|15203.9|15282.38|15202.38|10
1726786270000|2024-09-19 22:51:10|15283.92|15203.92|15285.39|15205.39|15285.69|15205.69|15283.92|15203.92|10
1726786280000|2024-09-19 22:51:20|15285.38|15205.38|15286.77|15206.77|15286.77|15206.77|15285.38|15205.38|9
1726786290000|2024-09-19 22:51:30|15286.67|15206.67|15285.71|15205.71|15286.67|15206.67|15285.71|15205.71|9
1726786300000|2024-09-19 22:51:40|15285.68|15205.68|15285.05|15205.05|15285.72|15205.72|15284.8|15204.8|10
1726786310000|2024-09-19 22:51:50|15284.84|15204.84|15283.92|15203.92|15284.84|15204.84|15283.9|15203.9|8
1726786320000|2024-09-19 22:52:00|15283.76|15203.76|15284.61|15204.61|15284.61|15204.61|15283.39|15203.39|9
1726786330000|2024-09-19 22:52:10|15284.63|15204.63|15282.24|15202.24|15284.9|15204.9|15282.24|15202.24|10
1726786340000|2024-09-19 22:52:20|15281.95|15201.95|15282.97|15202.97|15282.97|15202.97|15281.68|15201.68|10
1726786350000|2024-09-19 22:52:30|15282.98|15202.98|15284.65|15204.65|15284.89|15204.89|15282.98|15202.98|9
1726786360000|2024-09-19 22:52:40|15284.66|15204.66|15285.13|15205.13|15285.15|15205.15|15284.64|15204.64|9
1726786370000|2024-09-19 22:52:50|15285.33|15205.33|15286.1|15206.1|15286.19|15206.19|15285.33|15205.33|10
1726786380000|2024-09-19 22:53:00|15285.94|15205.94|15286.89|15206.89|15287.23|15207.23|15285.94|15205.94|10
1726786390000|2024-09-19 22:53:10|15287.21|15207.21|15287.56|15207.56|15288.91|15208.91|15287.19|15207.19|10
1726786400000|2024-09-19 22:53:20|15287.55|15207.55|15290.06|15210.06|15290.06|15210.06|15287.46|15207.46|10
1726786410000|2024-09-19 22:53:30|15290.61|15210.61|15290.69|15210.69|15291.66|15211.66|15290.61|15210.61|10
1726786420000|2024-09-19 22:53:40|15290.56|15210.56|15291.01|15211.01|15291.23|15211.23|15290.45|15210.45|9
1726786430000|2024-09-19 22:53:50|15290.98|15210.98|15290.41|15210.41|15291.12|15211.12|15290.41|15210.41|9
1726786440000|2024-09-19 22:54:00|15290.38|15210.38|15292.82|15212.82|15292.82|15212.82|15290.38|15210.38|8
1726786450000|2024-09-19 22:54:10|15291.8|15211.8|15291.39|15211.39|15291.8|15211.8|15290.86|15210.86|10
1726786460000|2024-09-19 22:54:20|15291.42|15211.42|15291.27|15211.27|15291.54|15211.54|15290.18|15210.18|10
1726786470000|2024-09-19 22:54:30|15291.89|15211.89|15291.8|15211.8|15292.19|15212.19|15291.61|15211.61|9
1726786480000|2024-09-19 22:54:40|15291.82|15211.82|15291.86|15211.86|15292.13|15212.13|15291.59|15211.59|10
1726786490000|2024-09-19 22:54:50|15291.95|15211.95|15292.35|15212.35|15292.35|15212.35|15290.78|15210.78|10
1726786500000|2024-09-19 22:55:00|15292.48|15212.48|15293.58|15213.58|15293.69|15213.69|15292.4|15212.4|10
1726786510000|2024-09-19 22:55:10|15293.67|15213.67|15294.74|15214.74|15294.74|15214.74|15293.67|15213.67|9
1726786520000|2024-09-19 22:55:20|15294.43|15214.43|15297.71|15217.71|15297.79|15217.79|15294.43|15214.43|10
1726786530000|2024-09-19 22:55:30|15297.85|15217.85|15301.24|15221.24|15301.24|15221.24|15297.85|15217.85|10
1726786540000|2024-09-19 22:55:40|15301.14|15221.14|15299.21|15219.21|15301.14|15221.14|15299.21|15219.21|9
1726786550000|2024-09-19 22:55:50|15299.26|15219.26|15298.25|15218.25|15299.26|15219.26|15298.25|15218.25|10
1726786560000|2024-09-19 22:56:00|15298.14|15218.14|15297.39|15217.39|15298.18|15218.18|15297.39|15217.39|10
1726786570000|2024-09-19 22:56:10|15297.12|15217.12|15297.63|15217.63|15298.19|15218.19|15297.12|15217.12|9
1726786580000|2024-09-19 22:56:20|15297.24|15217.24|15298.54|15218.54|15298.55|15218.55|15297.24|15217.24|10
1726786590000|2024-09-19 22:56:30|15298.55|15218.55|15299.03|15219.03|15299.1|15219.1|15298.55|15218.55|9
1726786600000|2024-09-19 22:56:40|15299|15219|15298.55|15218.55|15299|15219|15298.5|15218.5|9
1726786610000|2024-09-19 22:56:50|15298.56|15218.56|15298.04|15218.04|15298.6|15218.6|15298.04|15218.04|9
1726786620000|2024-09-19 22:57:00|15298.28|15218.28|15298.37|15218.37|15298.38|15218.38|15298.28|15218.28|6
1726786630000|2024-09-19 22:57:10|15298.51|15218.51|15297.89|15217.89|15299.33|15219.33|15297.89|15217.89|9
1726786640000|2024-09-19 22:57:20|15297.88|15217.88|15297.55|15217.55|15299.03|15219.03|15297.55|15217.55|10
1726786650000|2024-09-19 22:57:30|15297.43|15217.43|15297.16|15217.16|15297.43|15217.43|15296.96|15216.96|10
1726786660000|2024-09-19 22:57:40|15297.17|15217.17|15299.05|15219.05|15299.05|15219.05|15297.06|15217.06|10
1726786670000|2024-09-19 22:57:50|15299.16|15219.16|15298.37|15218.37|15299.16|15219.16|15298.37|15218.37|8
1726786680000|2024-09-19 22:58:00|15297.99|15217.99|15298.46|15218.46|15298.49|15218.49|15297.97|15217.97|9
1726786690000|2024-09-19 22:58:10|15298.53|15218.53|15298.74|15218.74|15298.74|15218.74|15298.26|15218.26|10
1726786700000|2024-09-19 22:58:20|15298.71|15218.71|15297.55|15217.55|15298.71|15218.71|15297.26|15217.26|10
1726786710000|2024-09-19 22:58:30|15297.47|15217.47|15297.62|15217.62|15297.62|15217.62|15297.15|15217.15|10
1726786720000|2024-09-19 22:58:40|15297.53|15217.53|15298.47|15218.47|15298.47|15218.47|15297.25|15217.25|9
1726786730000|2024-09-19 22:58:50|15301.64|15221.64|15301.8|15221.8|15301.86|15221.86|15301.63|15221.63|7
1726786740000|2024-09-19 22:59:00|15301.89|15221.89|15300.43|15220.43|15301.92|15221.92|15300.43|15220.43|9
1726786750000|2024-09-19 22:59:10|15300.31|15220.31|15294.89|15214.89|15300.31|15220.31|15294.89|15214.89|10
1726786760000|2024-09-19 22:59:20|15294.78|15214.78|15297.17|15217.17|15297.56|15217.56|15294.67|15214.67|10
1726786770000|2024-09-19 22:59:30|15296.81|15216.81|15295.65|15215.65|15297.02|15217.02|15295.65|15215.65|9
1726786780000|2024-09-19 22:59:40|15295.63|15215.63|15294.57|15214.57|15295.63|15215.63|15294.57|15214.57|9
1726786790000|2024-09-19 22:59:50|15294.58|15214.58|15294.09|15214.09|15294.75|15214.75|15294.09|15214.09|10
1726787120000|2024-09-19 23:05:20|15299.44|15219.44|15297.43|15217.43|15299.56|15219.56|15297.43|15217.43|10
1726787130000|2024-09-19 23:05:30|15297.4|15217.4|15295.92|15215.92|15297.44|15217.44|15295.92|15215.92|9
1726787140000|2024-09-19 23:05:40|15295.91|15215.91|15294.43|15214.43|15295.91|15215.91|15294.43|15214.43|10
1726787150000|2024-09-19 23:05:50|15293.65|15213.65|15292.13|15212.13|15293.72|15213.72|15291.94|15211.94|10
1726787160000|2024-09-19 23:06:00|15292.19|15212.19|15292.02|15212.02|15292.28|15212.28|15292.02|15212.02|9
1726787170000|2024-09-19 23:06:10|15292.13|15212.13|15290.43|15210.43|15292.17|15212.17|15290.43|15210.43|9
1726787180000|2024-09-19 23:06:20|15289.65|15209.65|15289|15209|15289.65|15209.65|15289|15209|8
1726787190000|2024-09-19 23:06:30|15289.09|15209.09|15287.9|15207.9|15289.09|15209.09|15287.9|15207.9|10
1726787200000|2024-09-19 23:06:40|15287.84|15207.84|15288.07|15208.07|15288.07|15208.07|15287.18|15207.18|10
1726787210000|2024-09-19 23:06:50|15288.23|15208.23|15288.11|15208.11|15288.36|15208.36|15288.11|15208.11|9
1726787220000|2024-09-19 23:07:00|15287.87|15207.87|15288.89|15208.89|15288.89|15208.89|15286.86|15206.86|10
1726787230000|2024-09-19 23:07:10|15289.25|15209.25|15291.5|15211.5|15291.5|15211.5|15289.25|15209.25|10
1726787240000|2024-09-19 23:07:20|15291.77|15211.77|15292.3|15212.3|15292.3|15212.3|15291.65|15211.65|10
1726787250000|2024-09-19 23:07:30|15292.49|15212.49|15292.28|15212.28|15292.49|15212.49|15291.88|15211.88|10
1726787260000|2024-09-19 23:07:40|15292.32|15212.32|15292.75|15212.75|15292.77|15212.77|15292.26|15212.26|9
1726787270000|2024-09-19 23:07:50|15292.32|15212.32|15292.2|15212.2|15292.78|15212.78|15292.09|15212.09|10
1726787280000|2024-09-19 23:08:00|15291.98|15211.98|15292.26|15212.26|15292.37|15212.37|15291.98|15211.98|8
1726787290000|2024-09-19 23:08:10|15292.44|15212.44|15290.58|15210.58|15292.44|15212.44|15290.58|15210.58|9
1726787300000|2024-09-19 23:08:20|15290.03|15210.03|15289.98|15209.98|15290.23|15210.23|15289.95|15209.95|8
1726787310000|2024-09-19 23:08:30|15289.9|15209.9|15288.38|15208.38|15289.96|15209.96|15288.28|15208.28|9
1726787320000|2024-09-19 23:08:40|15287.74|15207.74|15286.02|15206.02|15287.74|15207.74|15286.02|15206.02|10
1726787330000|2024-09-19 23:08:50|15286.09|15206.09|15285.48|15205.48|15286.09|15206.09|15285.48|15205.48|8
1726787340000|2024-09-19 23:09:00|15286.01|15206.01|15287.11|15207.11|15287.17|15207.17|15286.01|15206.01|10
1726787350000|2024-09-19 23:09:10|15287.15|15207.15|15287.87|15207.87|15287.95|15207.95|15287.15|15207.15|10
1726787360000|2024-09-19 23:09:20|15287.51|15207.51|15287.4|15207.4|15287.82|15207.82|15287.4|15207.4|9
1726787370000|2024-09-19 23:09:30|15287.53|15207.53|15285.65|15205.65|15287.53|15207.53|15285.65|15205.65|9
1726787380000|2024-09-19 23:09:40|15285.03|15205.03|15285.12|15205.12|15285.19|15205.19|15284.77|15204.77|10
1726787390000|2024-09-19 23:09:50|15284.85|15204.85|15284.47|15204.47|15284.85|15204.85|15284.41|15204.41|9
1726787400000|2024-09-19 23:10:00|15284.46|15204.46|15286.27|15206.27|15286.27|15206.27|15284.43|15204.43|9
1726787410000|2024-09-19 23:10:10|15286.79|15206.79|15290.6|15210.6|15290.6|15210.6|15286.79|15206.79|10
1726787420000|2024-09-19 23:10:20|15290.79|15210.79|15294.21|15214.21|15294.21|15214.21|15290.79|15210.79|10
1726787430000|2024-09-19 23:10:30|15294.16|15214.16|15293.66|15213.66|15294.2|15214.2|15293.66|15213.66|10
1726787440000|2024-09-19 23:10:40|15293.05|15213.05|15292.82|15212.82|15293.4|15213.4|15292.82|15212.82|9
1726787450000|2024-09-19 23:10:50|15292.65|15212.65|15293.01|15213.01|15293.01|15213.01|15292.5|15212.5|9
1726787460000|2024-09-19 23:11:00|15292.98|15212.98|15292.78|15212.78|15292.98|15212.98|15292.78|15212.78|9
1726787470000|2024-09-19 23:11:10|15292.8|15212.8|15293.81|15213.81|15294.02|15214.02|15292.8|15212.8|9
1726787480000|2024-09-19 23:11:20|15293.78|15213.78|15293.97|15213.97|15294.19|15214.19|15293.58|15213.58|10
1726787490000|2024-09-19 23:11:30|15293.96|15213.96|15294.38|15214.38|15294.38|15214.38|15293.96|15213.96|7
1726787500000|2024-09-19 23:11:40|15294.37|15214.37|15296.04|15216.04|15296.05|15216.05|15294.37|15214.37|8
1726787510000|2024-09-19 23:11:50|15296.63|15216.63|15297.43|15217.43|15297.45|15217.45|15296.59|15216.59|10
1726787520000|2024-09-19 23:12:00|15297.54|15217.54|15298.92|15218.92|15298.92|15218.92|15297.51|15217.51|9
1726787530000|2024-09-19 23:12:10|15299.27|15219.27|15301.72|15221.72|15301.85|15221.85|15299.26|15219.26|9
1726787540000|2024-09-19 23:12:20|15302.17|15222.17|15302.19|15222.19|15302.77|15222.77|15302.17|15222.17|10
1726787550000|2024-09-19 23:12:30|15302.18|15222.18|15303.55|15223.55|15303.55|15223.55|15302.16|15222.16|8
1726787560000|2024-09-19 23:12:40|15303.16|15223.16|15303.22|15223.22|15303.34|15223.34|15303.14|15223.14|9
1726787570000|2024-09-19 23:12:50|15303.24|15223.24|15302.54|15222.54|15303.24|15223.24|15302.54|15222.54|9
1726787580000|2024-09-19 23:13:00|15302.46|15222.46|15303.23|15223.23|15303.23|15223.23|15302.32|15222.32|8
1726787590000|2024-09-19 23:13:10|15302.79|15222.79|15302.48|15222.48|15302.79|15222.79|15302.48|15222.48|8
1726787600000|2024-09-19 23:13:20|15302.47|15222.47|15302.81|15222.81|15302.81|15222.81|15302.4|15222.4|8
1726787610000|2024-09-19 23:13:30|15302.83|15222.83|15303.1|15223.1|15303.1|15223.1|15302.39|15222.39|9
1726787620000|2024-09-19 23:13:40|15303.01|15223.01|15299.84|15219.84|15303.23|15223.23|15299.45|15219.45|10
1726787630000|2024-09-19 23:13:50|15299.88|15219.88|15302.98|15222.98|15303.34|15223.34|15299.88|15219.88|10
1726787640000|2024-09-19 23:14:00|15300.45|15220.45|15300|15220|15300.47|15220.47|15299.99|15219.99|9
1726787650000|2024-09-19 23:14:10|15299.68|15219.68|15299.78|15219.78|15300.08|15220.08|15299.66|15219.66|8
1726787660000|2024-09-19 23:14:20|15299.7|15219.7|15301.53|15221.53|15301.53|15221.53|15299.7|15219.7|10
1726787670000|2024-09-19 23:14:30|15301.54|15221.54|15301.19|15221.19|15301.56|15221.56|15301.19|15221.19|8
1726787680000|2024-09-19 23:14:40|15301.15|15221.15|15301.32|15221.32|15301.33|15221.33|15301.12|15221.12|9
1726787690000|2024-09-19 23:14:50|15301.31|15221.31|15300.36|15220.36|15301.34|15221.34|15300.26|15220.26|9
1726787700000|2024-09-19 23:15:00|15300.16|15220.16|15300.38|15220.38|15300.43|15220.43|15300.09|15220.09|10
1726787710000|2024-09-19 23:15:10|15300.42|15220.42|15300.41|15220.41|15300.69|15220.69|15299.69|15219.69|8
1726787720000|2024-09-19 23:15:20|15300.45|15220.45|15299.71|15219.71|15300.45|15220.45|15299.71|15219.71|8
1726787730000|2024-09-19 23:15:30|15299.68|15219.68|15299.28|15219.28|15300.45|15220.45|15299.28|15219.28|10
1726787740000|2024-09-19 23:15:40|15298.81|15218.81|15295.96|15215.96|15298.81|15218.81|15295.96|15215.96|9
1726787750000|2024-09-19 23:15:50|15295.95|15215.95|15294.59|15214.59|15295.95|15215.95|15294.59|15214.59|10
1726787760000|2024-09-19 23:16:00|15294.57|15214.57|15293.5|15213.5|15294.57|15214.57|15293.5|15213.5|10
1726787770000|2024-09-19 23:16:10|15293.66|15213.66|15293.06|15213.06|15293.66|15213.66|15292.27|15212.27|10
1726787780000|2024-09-19 23:16:20|15293.05|15213.05|15293.5|15213.5|15293.59|15213.59|15292.73|15212.73|9
1726787790000|2024-09-19 23:16:30|15293.51|15213.51|15292.45|15212.45|15294.11|15214.11|15292.43|15212.43|10
1726787800000|2024-09-19 23:16:40|15292.51|15212.51|15295.56|15215.56|15295.97|15215.97|15292.41|15212.41|7
1726787810000|2024-09-19 23:16:50|15295.25|15215.25|15292.79|15212.79|15295.25|15215.25|15290.98|15210.98|9
1726787820000|2024-09-19 23:17:00|15293.09|15213.09|15293.16|15213.16|15293.29|15213.29|15292.81|15212.81|8
1726787830000|2024-09-19 23:17:10|15293.05|15213.05|15294.48|15214.48|15296.36|15216.36|15293.04|15213.04|10
1726787840000|2024-09-19 23:17:20|15294.53|15214.53|15291.83|15211.83|15295.21|15215.21|15291.5|15211.5|10
1726787850000|2024-09-19 23:17:30|15291.9|15211.9|15296.32|15216.32|15296.51|15216.51|15291.77|15211.77|8
1726787860000|2024-09-19 23:17:40|15296.31|15216.31|15295.85|15215.85|15296.33|15216.33|15295.74|15215.74|8
1726787870000|2024-09-19 23:17:50|15295.83|15215.83|15295.6|15215.6|15296.17|15216.17|15295.6|15215.6|8
1726787880000|2024-09-19 23:18:00|15295.61|15215.61|15295.44|15215.44|15298.21|15218.21|15295.44|15215.44|9
1726787890000|2024-09-19 23:18:10|15297.27|15217.27|15298.66|15218.66|15299.28|15219.28|15297.27|15217.27|10
1726787900000|2024-09-19 23:18:20|15298.61|15218.61|15300.94|15220.94|15300.99|15220.99|15298.55|15218.55|9
1726787910000|2024-09-19 23:18:30|15300.77|15220.77|15300.79|15220.79|15300.87|15220.87|15300.73|15220.73|9
1726787920000|2024-09-19 23:18:40|15300.8|15220.8|15297.41|15217.41|15300.82|15220.82|15297.4|15217.4|10
1726787930000|2024-09-19 23:18:50|15297.84|15217.84|15299.38|15219.38|15299.38|15219.38|15297.84|15217.84|10
1726787940000|2024-09-19 23:19:00|15299.66|15219.66|15304.71|15224.71|15304.71|15224.71|15299.66|15219.66|10
1726787950000|2024-09-19 23:19:10|15305.27|15225.27|15305.98|15225.98|15306.3|15226.3|15305.27|15225.27|9
1726787960000|2024-09-19 23:19:20|15306.38|15226.38|15303.6|15223.6|15306.59|15226.59|15303.36|15223.36|9
1726787970000|2024-09-19 23:19:30|15303.59|15223.59|15302.05|15222.05|15303.65|15223.65|15302.05|15222.05|10
1726787980000|2024-09-19 23:19:40|15302.13|15222.13|15303.14|15223.14|15304.86|15224.86|15302.13|15222.13|10
1726787990000|2024-09-19 23:19:50|15303.03|15223.03|15303.1|15223.1|15303.2|15223.2|15302.94|15222.94|10
1726788000000|2024-09-19 23:20:00|15302.99|15222.99|15300.61|15220.61|15302.99|15222.99|15300.6|15220.6|7
1726788010000|2024-09-19 23:20:10|15300.6|15220.6|15301.3|15221.3|15301.38|15221.38|15300.6|15220.6|10
1726788020000|2024-09-19 23:20:20|15302.43|15222.43|15304.92|15224.92|15304.92|15224.92|15302.04|15222.04|10
1726788030000|2024-09-19 23:20:30|15304.87|15224.87|15309.09|15229.09|15309.09|15229.09|15304.87|15224.87|10
1726788040000|2024-09-19 23:20:40|15309.01|15229.01|15308.77|15228.77|15309.55|15229.55|15308.77|15228.77|7
1726788050000|2024-09-19 23:20:50|15308.63|15228.63|15305.32|15225.32|15308.66|15228.66|15304.97|15224.97|9
1726788060000|2024-09-19 23:21:00|15305.54|15225.54|15305.27|15225.27|15305.88|15225.88|15305.27|15225.27|10
1726788070000|2024-09-19 23:21:10|15305.05|15225.05|15304.64|15224.64|15305.05|15225.05|15304.64|15224.64|9
1726788080000|2024-09-19 23:21:20|15301.97|15221.97|15299.48|15219.48|15302.03|15222.03|15299.48|15219.48|9
1726788090000|2024-09-19 23:21:30|15299.73|15219.73|15298.97|15218.97|15299.73|15219.73|15298.97|15218.97|8
1726788100000|2024-09-19 23:21:40|15298.96|15218.96|15299.93|15219.93|15300.04|15220.04|15298.96|15218.96|7
1726788110000|2024-09-19 23:21:50|15300.14|15220.14|15300.67|15220.67|15300.74|15220.74|15300.14|15220.14|9
1726788120000|2024-09-19 23:22:00|15300.21|15220.21|15297.5|15217.5|15300.27|15220.27|15297.49|15217.49|9
1726788130000|2024-09-19 23:22:10|15298.19|15218.19|15302.06|15222.06|15302.06|15222.06|15297.85|15217.85|10
1726788140000|2024-09-19 23:22:20|15302.03|15222.03|15300.57|15220.57|15302.44|15222.44|15300.57|15220.57|10
1726788150000|2024-09-19 23:22:30|15299.98|15219.98|15300.84|15220.84|15301.28|15221.28|15299.88|15219.88|10
1726788160000|2024-09-19 23:22:40|15300.82|15220.82|15300.46|15220.46|15300.82|15220.82|15299.52|15219.52|10
1726788170000|2024-09-19 23:22:50|15300.97|15220.97|15300.37|15220.37|15301.37|15221.37|15300.37|15220.37|10
1726788180000|2024-09-19 23:23:00|15300.35|15220.35|15299.87|15219.87|15300.35|15220.35|15299.87|15219.87|8
1726788190000|2024-09-19 23:23:10|15299.84|15219.84|15299.94|15219.94|15299.94|15219.94|15299.76|15219.76|9
1726788200000|2024-09-19 23:23:20|15299.99|15219.99|15299.51|15219.51|15300.06|15220.06|15299.3|15219.3|10
1726788210000|2024-09-19 23:23:30|15299.44|15219.44|15298.74|15218.74|15299.44|15219.44|15298.48|15218.48|6
1726788220000|2024-09-19 23:23:40|15298.62|15218.62|15297.54|15217.54|15299.1|15219.1|15297.54|15217.54|10
1726788230000|2024-09-19 23:23:50|15297.27|15217.27|15293.22|15213.22|15297.27|15217.27|15293.22|15213.22|10
1726788240000|2024-09-19 23:24:00|15293.38|15213.38|15295.01|15215.01|15297.23|15217.23|15293.21|15213.21|7
1726788250000|2024-09-19 23:24:10|15295.03|15215.03|15295.33|15215.33|15295.42|15215.42|15294.99|15214.99|10
1726788260000|2024-09-19 23:24:20|15295.34|15215.34|15295.59|15215.59|15295.59|15215.59|15295.27|15215.27|10
1726788270000|2024-09-19 23:24:30|15295.77|15215.77|15297.01|15217.01|15297.02|15217.02|15295.61|15215.61|8
1726788280000|2024-09-19 23:24:40|15296.97|15216.97|15296.66|15216.66|15296.97|15216.97|15296.57|15216.57|10
1726788290000|2024-09-19 23:24:50|15296.49|15216.49|15296.66|15216.66|15296.66|15216.66|15296.41|15216.41|8
1726788300000|2024-09-19 23:25:00|15296.81|15216.81|15299.03|15219.03|15299.03|15219.03|15296.69|15216.69|8
1726788310000|2024-09-19 23:25:10|15299.43|15219.43|15298.31|15218.31|15299.51|15219.51|15298.31|15218.31|10
1726788320000|2024-09-19 23:25:20|15298.32|15218.32|15298.07|15218.07|15298.34|15218.34|15298.07|15218.07|9
1726788330000|2024-09-19 23:25:30|15298.03|15218.03|15297.35|15217.35|15298.38|15218.38|15297.35|15217.35|6
1726788340000|2024-09-19 23:25:40|15297.36|15217.36|15297.5|15217.5|15297.51|15217.51|15297.35|15217.35|6
1726788350000|2024-09-19 23:25:50|15297.46|15217.46|15296.79|15216.79|15297.46|15217.46|15296.67|15216.67|8
1726788360000|2024-09-19 23:26:00|15296.67|15216.67|15296.47|15216.47|15296.79|15216.79|15296.47|15216.47|8
1726788370000|2024-09-19 23:26:10|15296.53|15216.53|15296.4|15216.4|15296.74|15216.74|15296.4|15216.4|8
1726788380000|2024-09-19 23:26:20|15295.91|15215.91|15293.39|15213.39|15295.97|15215.97|15293.39|15213.39|9
1726788390000|2024-09-19 23:26:30|15293.14|15213.14|15293.16|15213.16|15293.31|15213.31|15293.05|15213.05|9
1726788400000|2024-09-19 23:26:40|15293.06|15213.06|15291.14|15211.14|15293.17|15213.17|15290.07|15210.07|7
1726788410000|2024-09-19 23:26:50|15291.59|15211.59|15292.32|15212.32|15292.51|15212.51|15291.59|15211.59|10
1726788420000|2024-09-19 23:27:00|15292.34|15212.34|15292.27|15212.27|15292.36|15212.36|15292.19|15212.19|7
1726788430000|2024-09-19 23:27:10|15292.21|15212.21|15295.38|15215.38|15295.44|15215.44|15292.21|15212.21|8
1726788440000|2024-09-19 23:27:20|15295.56|15215.56|15294.05|15214.05|15295.56|15215.56|15294.05|15214.05|10
1726788450000|2024-09-19 23:27:30|15293.8|15213.8|15295.14|15215.14|15295.21|15215.21|15293.77|15213.77|5
1726788460000|2024-09-19 23:27:40|15295.11|15215.11|15291.88|15211.88|15295.11|15215.11|15291.75|15211.75|6
1726788470000|2024-09-19 23:27:50|15291.95|15211.95|15291.65|15211.65|15291.98|15211.98|15291.65|15211.65|8
1726788480000|2024-09-19 23:28:00|15291.56|15211.56|15293.9|15213.9|15294.01|15214.01|15291.36|15211.36|6
1726788490000|2024-09-19 23:28:10|15293.91|15213.91|15293.27|15213.27|15294.06|15214.06|15293.23|15213.23|8
1726788500000|2024-09-19 23:28:20|15293.47|15213.47|15293.11|15213.11|15293.47|15213.47|15293.11|15213.11|8
1726788510000|2024-09-19 23:28:30|15293.2|15213.2|15292.92|15212.92|15293.29|15213.29|15292.92|15212.92|7
1726788520000|2024-09-19 23:28:40|15292.42|15212.42|15290.3|15210.3|15292.42|15212.42|15290.3|15210.3|9
1726788530000|2024-09-19 23:28:50|15290.13|15210.13|15289.29|15209.29|15290.3|15210.3|15289.29|15209.29|10
1726788540000|2024-09-19 23:29:00|15289.26|15209.26|15288.86|15208.86|15289.26|15209.26|15288.68|15208.68|8
1726788550000|2024-09-19 23:29:10|15288.67|15208.67|15288.94|15208.94|15288.94|15208.94|15288.64|15208.64|7
1726788560000|2024-09-19 23:29:20|15288.95|15208.95|15288.94|15208.94|15288.95|15208.95|15288.91|15208.91|4
1726788570000|2024-09-19 23:29:30|15288.19|15208.19|15287.24|15207.24|15288.19|15208.19|15287.24|15207.24|9
1726788580000|2024-09-19 23:29:40|15287.25|15207.25|15289.13|15209.13|15289.13|15209.13|15286.97|15206.97|9
1726788590000|2024-09-19 23:29:50|15289.08|15209.08|15289.47|15209.47|15289.77|15209.77|15289.02|15209.02|10
1726788600000|2024-09-19 23:30:00|15289.46|15209.46|15289.82|15209.82|15290.56|15210.56|15289.27|15209.27|7
1726788610000|2024-09-19 23:30:10|15289.87|15209.87|15289.25|15209.25|15290.15|15210.15|15289.25|15209.25|9
1726788620000|2024-09-19 23:30:20|15289.24|15209.24|15288.1|15208.1|15289.24|15209.24|15287.56|15207.56|9
1726788630000|2024-09-19 23:30:30|15288.07|15208.07|15287.2|15207.2|15288.7|15208.7|15287.2|15207.2|10
1726788640000|2024-09-19 23:30:40|15286.86|15206.86|15288.03|15208.03|15288.04|15208.04|15286.66|15206.66|10
1726788650000|2024-09-19 23:30:50|15288.36|15208.36|15289.24|15209.24|15289.24|15209.24|15288.36|15208.36|9
1726788660000|2024-09-19 23:31:00|15289.16|15209.16|15289.92|15209.92|15289.92|15209.92|15286.42|15206.42|8
1726788670000|2024-09-19 23:31:10|15289.98|15209.98|15290.1|15210.1|15290.1|15210.1|15289.96|15209.96|6
1726788680000|2024-09-19 23:31:20|15289.97|15209.97|15290.25|15210.25|15290.33|15210.33|15289.95|15209.95|9
1726788690000|2024-09-19 23:31:30|15290.44|15210.44|15290.36|15210.36|15290.72|15210.72|15290.2|15210.2|7
1726788700000|2024-09-19 23:31:40|15290.25|15210.25|15288.82|15208.82|15290.25|15210.25|15288.82|15208.82|10
1726788710000|2024-09-19 23:31:50|15288.99|15208.99|15288.88|15208.88|15289.23|15209.23|15287.54|15207.54|9
1726788720000|2024-09-19 23:32:00|15288.89|15208.89|15289.08|15209.08|15289.34|15209.34|15288.8|15208.8|10
1726788730000|2024-09-19 23:32:10|15289.09|15209.09|15289.07|15209.07|15289.09|15209.09|15288.89|15208.89|8
1726788740000|2024-09-19 23:32:20|15289.21|15209.21|15289.32|15209.32|15289.5|15209.5|15289.21|15209.21|8
1726788750000|2024-09-19 23:32:30|15289.02|15209.02|15287.99|15207.99|15289.06|15209.06|15287.97|15207.97|8
1726788760000|2024-09-19 23:32:40|15288|15208|15287.81|15207.81|15288|15208|15287.53|15207.53|9
1726788770000|2024-09-19 23:32:50|15287.7|15207.7|15287.69|15207.69|15287.73|15207.73|15287.47|15207.47|9
1726788780000|2024-09-19 23:33:00|15287.67|15207.67|15287.43|15207.43|15287.67|15207.67|15287.29|15207.29|9
1726788790000|2024-09-19 23:33:10|15287.17|15207.17|15287.73|15207.73|15287.92|15207.92|15287.17|15207.17|10
1726788800000|2024-09-19 23:33:20|15287.72|15207.72|15287.51|15207.51|15287.72|15207.72|15287.17|15207.17|10
1726788810000|2024-09-19 23:33:30|15287.74|15207.74|15287.84|15207.84|15287.84|15207.84|15287.67|15207.67|5
1726788820000|2024-09-19 23:33:40|15287.81|15207.81|15287.46|15207.46|15287.86|15207.86|15287.46|15207.46|9
1726788830000|2024-09-19 23:33:50|15287.07|15207.07|15286.39|15206.39|15287.07|15207.07|15286.33|15206.33|10
1726788840000|2024-09-19 23:34:00|15286.49|15206.49|15287.2|15207.2|15287.2|15207.2|15286.34|15206.34|10
1726788850000|2024-09-19 23:34:10|15287.24|15207.24|15287.48|15207.48|15287.62|15207.62|15287.24|15207.24|8
1726788860000|2024-09-19 23:34:20|15287.62|15207.62|15288.63|15208.63|15289.16|15209.16|15287.61|15207.61|10
1726788870000|2024-09-19 23:34:30|15288.64|15208.64|15290.53|15210.53|15290.53|15210.53|15288.64|15208.64|10
1726788880000|2024-09-19 23:34:40|15290.59|15210.59|15289.57|15209.57|15290.6|15210.6|15288.63|15208.63|8
1726788890000|2024-09-19 23:34:50|15289.59|15209.59|15289.75|15209.75|15290.01|15210.01|15289.53|15209.53|9
1726788900000|2024-09-19 23:35:00|15289.91|15209.91|15289.85|15209.85|15290.06|15210.06|15289.81|15209.81|9
1726788910000|2024-09-19 23:35:10|15289.71|15209.71|15289.83|15209.83|15289.83|15209.83|15289.67|15209.67|9
1726788920000|2024-09-19 23:35:20|15289.68|15209.68|15289.52|15209.52|15289.71|15209.71|15289.5|15209.5|7
1726788930000|2024-09-19 23:35:30|15289.58|15209.58|15288.65|15208.65|15290.12|15210.12|15288.65|15208.65|8
1726788940000|2024-09-19 23:35:40|15288.4|15208.4|15288.59|15208.59|15288.98|15208.98|15288.04|15208.04|10
1726788950000|2024-09-19 23:35:50|15288.39|15208.39|15288.18|15208.18|15288.39|15208.39|15288.11|15208.11|10
1726788960000|2024-09-19 23:36:00|15288.02|15208.02|15288.73|15208.73|15288.8|15208.8|15288.02|15208.02|9
1726788970000|2024-09-19 23:36:10|15288.82|15208.82|15289.47|15209.47|15289.47|15209.47|15288.67|15208.67|9
1726788980000|2024-09-19 23:36:20|15289.8|15209.8|15288.88|15208.88|15289.8|15209.8|15288.88|15208.88|10
1726788990000|2024-09-19 23:36:30|15288.85|15208.85|15289.25|15209.25|15289.25|15209.25|15288.85|15208.85|9
1726789000000|2024-09-19 23:36:40|15289.62|15209.62|15289.75|15209.75|15289.79|15209.79|15289.62|15209.62|9
1726789010000|2024-09-19 23:36:50|15289.74|15209.74|15289.44|15209.44|15289.76|15209.76|15289.44|15209.44|6
1726789020000|2024-09-19 23:37:00|15289.48|15209.48|15289.39|15209.39|15289.48|15209.48|15289.2|15209.2|9
1726789030000|2024-09-19 23:37:10|15291.19|15211.19|15291.18|15211.18|15291.27|15211.27|15291.15|15211.15|8
1726789040000|2024-09-19 23:37:20|15291.23|15211.23|15289.17|15209.17|15291.3|15211.3|15289.17|15209.17|9
1726789050000|2024-09-19 23:37:30|15289.34|15209.34|15288.37|15208.37|15289.34|15209.34|15288.08|15208.08|10
1726789060000|2024-09-19 23:37:40|15288.39|15208.39|15288.14|15208.14|15288.4|15208.4|15287.65|15207.65|10
1726789070000|2024-09-19 23:37:50|15288.29|15208.29|15289.92|15209.92|15289.92|15209.92|15288.25|15208.25|9
1726789080000|2024-09-19 23:38:00|15289.08|15209.08|15290.22|15210.22|15290.68|15210.68|15288.56|15208.56|10
1726789090000|2024-09-19 23:38:10|15290.17|15210.17|15290.55|15210.55|15290.55|15210.55|15290.14|15210.14|10
1726789100000|2024-09-19 23:38:20|15290.6|15210.6|15290.99|15210.99|15290.99|15210.99|15290.4|15210.4|10
1726789110000|2024-09-19 23:38:30|15291.26|15211.26|15290.44|15210.44|15291.76|15211.76|15290.44|15210.44|8
1726789120000|2024-09-19 23:38:40|15290.41|15210.41|15291.33|15211.33|15291.33|15211.33|15290.13|15210.13|10
1726789130000|2024-09-19 23:38:50|15291.83|15211.83|15292.09|15212.09|15292.23|15212.23|15291.83|15211.83|9
1726789140000|2024-09-19 23:39:00|15292.11|15212.11|15292.12|15212.12|15292.12|15212.12|15291.99|15211.99|9
1726789150000|2024-09-19 23:39:10|15291.95|15211.95|15291.57|15211.57|15292.19|15212.19|15291.57|15211.57|7
1726789160000|2024-09-19 23:39:20|15291.51|15211.51|15291.56|15211.56|15291.56|15211.56|15291.38|15211.38|9
1726789170000|2024-09-19 23:39:30|15291.57|15211.57|15292.13|15212.13|15292.13|15212.13|15291.52|15211.52|8
1726789180000|2024-09-19 23:39:40|15292.07|15212.07|15292.39|15212.39|15292.39|15212.39|15291.86|15211.86|10
1726789190000|2024-09-19 23:39:50|15292.14|15212.14|15292.29|15212.29|15292.34|15212.34|15292.1|15212.1|10
1726789200000|2024-09-19 23:40:00|15292.14|15212.14|15292.52|15212.52|15292.52|15212.52|15292.1|15212.1|8
1726789210000|2024-09-19 23:40:10|15292.53|15212.53|15291.76|15211.76|15292.55|15212.55|15291.76|15211.76|10
1726789220000|2024-09-19 23:40:20|15291.54|15211.54|15291.13|15211.13|15291.66|15211.66|15291.01|15211.01|10
1726789230000|2024-09-19 23:40:30|15291.11|15211.11|15290.55|15210.55|15291.11|15211.11|15290.54|15210.54|9
1726789240000|2024-09-19 23:40:40|15290.68|15210.68|15290.69|15210.69|15290.69|15210.69|15290.56|15210.56|8
1726789250000|2024-09-19 23:40:50|15290.65|15210.65|15290.69|15210.69|15290.83|15210.83|15290.65|15210.65|9
1726789260000|2024-09-19 23:41:00|15290.52|15210.52|15290.56|15210.56|15290.56|15210.56|15290.41|15210.41|9
1726789270000|2024-09-19 23:41:10|15290.73|15210.73|15291.22|15211.22|15291.3|15211.3|15290.7|15210.7|9
1726789280000|2024-09-19 23:41:20|15291.65|15211.65|15291.7|15211.7|15292.03|15212.03|15291.55|15211.55|10
1726789290000|2024-09-19 23:41:30|15291.71|15211.71|15291.66|15211.66|15291.74|15211.74|15291.59|15211.59|9
1726789300000|2024-09-19 23:41:40|15291.44|15211.44|15291.52|15211.52|15291.52|15211.52|15290.88|15210.88|8
1726789310000|2024-09-19 23:41:50|15291.38|15211.38|15291.49|15211.49|15291.49|15211.49|15290.9|15210.9|10
1726789320000|2024-09-19 23:42:00|15291.23|15211.23|15291.99|15211.99|15291.99|15211.99|15291.23|15211.23|8
1726789330000|2024-09-19 23:42:10|15291.98|15211.98|15291.73|15211.73|15292.21|15212.21|15291.73|15211.73|10
1726789340000|2024-09-19 23:42:20|15291.68|15211.68|15292.15|15212.15|15292.15|15212.15|15291.5|15211.5|10
1726789350000|2024-09-19 23:42:30|15292.09|15212.09|15292.1|15212.1|15292.14|15212.14|15292.07|15212.07|8
1726789360000|2024-09-19 23:42:40|15292.06|15212.06|15290.55|15210.55|15292.07|15212.07|15290.55|15210.55|8
1726789370000|2024-09-19 23:42:50|15290.54|15210.54|15290.79|15210.79|15290.79|15210.79|15290.54|15210.54|8
1726789380000|2024-09-19 23:43:00|15290.97|15210.97|15290.52|15210.52|15291.31|15211.31|15290.52|15210.52|10
1726789390000|2024-09-19 23:43:10|15290.66|15210.66|15290.85|15210.85|15290.85|15210.85|15290.05|15210.05|10
1726789400000|2024-09-19 23:43:20|15290.78|15210.78|15292.05|15212.05|15292.11|15212.11|15290.78|15210.78|7
1726789410000|2024-09-19 23:43:30|15292.39|15212.39|15292.5|15212.5|15292.5|15212.5|15292.31|15212.31|9
1726789420000|2024-09-19 23:43:40|15292.66|15212.66|15292.51|15212.51|15292.66|15212.66|15292.51|15212.51|8
1726789430000|2024-09-19 23:43:50|15292.45|15212.45|15292.75|15212.75|15292.75|15212.75|15292.28|15212.28|9
1726789440000|2024-09-19 23:44:00|15292.98|15212.98|15292.57|15212.57|15292.98|15212.98|15292.5|15212.5|10
1726789450000|2024-09-19 23:44:10|15292.75|15212.75|15290.72|15210.72|15292.95|15212.95|15290.72|15210.72|10
1726789460000|2024-09-19 23:44:20|15290.85|15210.85|15290.63|15210.63|15290.91|15210.91|15290.62|15210.62|10
1726789470000|2024-09-19 23:44:30|15292.76|15212.76|15292.47|15212.47|15292.76|15212.76|15292.47|15212.47|6
1726789480000|2024-09-19 23:44:40|15292.64|15212.64|15290.47|15210.47|15292.64|15212.64|15290.35|15210.35|9
1726789490000|2024-09-19 23:44:50|15290.45|15210.45|15289.5|15209.5|15290.5|15210.5|15289.5|15209.5|6
1726789500000|2024-09-19 23:45:00|15289.06|15209.06|15286.5|15206.5|15289.06|15209.06|15286.5|15206.5|10
1726789510000|2024-09-19 23:45:10|15287.08|15207.08|15286.23|15206.23|15287.22|15207.22|15286.23|15206.23|10
1726789520000|2024-09-19 23:45:20|15286.41|15206.41|15284.74|15204.74|15286.41|15206.41|15284.69|15204.69|9
1726789530000|2024-09-19 23:45:30|15284.75|15204.75|15286.24|15206.24|15286.24|15206.24|15284.75|15204.75|10
1726789540000|2024-09-19 23:45:40|15286.63|15206.63|15286.3|15206.3|15286.94|15206.94|15286.3|15206.3|10
1726789550000|2024-09-19 23:45:50|15285.88|15205.88|15285.54|15205.54|15285.92|15205.92|15285.45|15205.45|10
1726789560000|2024-09-19 23:46:00|15285.4|15205.4|15287.82|15207.82|15288.27|15208.27|15284.5|15204.5|10
1726789570000|2024-09-19 23:46:10|15287.77|15207.77|15287.32|15207.32|15288.19|15208.19|15286.99|15206.99|10
1726789580000|2024-09-19 23:46:20|15287.38|15207.38|15286.98|15206.98|15287.41|15207.41|15286.86|15206.86|10
1726789590000|2024-09-19 23:46:30|15286.89|15206.89|15284.73|15204.73|15287.27|15207.27|15284.61|15204.61|10
1726789600000|2024-09-19 23:46:40|15284.75|15204.75|15283.85|15203.85|15284.76|15204.76|15283.78|15203.78|10
1726789610000|2024-09-19 23:46:50|15283.75|15203.75|15284.4|15204.4|15284.59|15204.59|15283.33|15203.33|9
1726789620000|2024-09-19 23:47:00|15284.2|15204.2|15286.08|15206.08|15286.08|15206.08|15284.15|15204.15|10
1726789630000|2024-09-19 23:47:10|15286.06|15206.06|15286.49|15206.49|15286.49|15206.49|15286.06|15206.06|9
1726789640000|2024-09-19 23:47:20|15286.66|15206.66|15286.71|15206.71|15286.77|15206.77|15286.51|15206.51|10
1726789650000|2024-09-19 23:47:30|15286.7|15206.7|15289.69|15209.69|15289.69|15209.69|15286.7|15206.7|10
1726789660000|2024-09-19 23:47:40|15289.88|15209.88|15289.59|15209.59|15290.85|15210.85|15289.59|15209.59|10
1726789670000|2024-09-19 23:47:50|15289.38|15209.38|15290.7|15210.7|15290.7|15210.7|15289.38|15209.38|9
1726789680000|2024-09-19 23:48:00|15290.75|15210.75|15292.5|15212.5|15292.5|15212.5|15290.75|15210.75|9
1726789690000|2024-09-19 23:48:10|15292.54|15212.54|15293.16|15213.16|15293.63|15213.63|15292.43|15212.43|8
1726789700000|2024-09-19 23:48:20|15292.99|15212.99|15293.58|15213.58|15293.58|15213.58|15292.82|15212.82|9
1726789710000|2024-09-19 23:48:30|15293.54|15213.54|15294.5|15214.5|15294.59|15214.59|15293.54|15213.54|9
1726789720000|2024-09-19 23:48:40|15294.55|15214.55|15294.3|15214.3|15294.7|15214.7|15294.3|15214.3|9
1726789730000|2024-09-19 23:48:50|15294.44|15214.44|15294.41|15214.41|15294.44|15214.44|15294.32|15214.32|10
1726789740000|2024-09-19 23:49:00|15294.16|15214.16|15294.8|15214.8|15294.84|15214.84|15294.15|15214.15|10
1726789750000|2024-09-19 23:49:10|15294.83|15214.83|15295.38|15215.38|15295.38|15215.38|15294.83|15214.83|9
1726789760000|2024-09-19 23:49:20|15295.71|15215.71|15295.25|15215.25|15296.2|15216.2|15295.25|15215.25|9
1726789770000|2024-09-19 23:49:30|15295.16|15215.16|15293.2|15213.2|15295.16|15215.16|15293.2|15213.2|10
1726789780000|2024-09-19 23:49:40|15293.09|15213.09|15290.67|15210.67|15293.09|15213.09|15290.57|15210.57|9
1726789790000|2024-09-19 23:49:50|15290.7|15210.7|15290.13|15210.13|15290.72|15210.72|15289.64|15209.64|9
1726789800000|2024-09-19 23:50:00|15290.29|15210.29|15289.13|15209.13|15290.29|15210.29|15289.13|15209.13|10
1726789810000|2024-09-19 23:50:10|15288.97|15208.97|15289.36|15209.36|15290.71|15210.71|15288.9|15208.9|10
1726789820000|2024-09-19 23:50:20|15288.28|15208.28|15286.3|15206.3|15288.28|15208.28|15285.73|15205.73|10
1726789830000|2024-09-19 23:50:30|15286.29|15206.29|15287.18|15207.18|15287.22|15207.22|15286.05|15206.05|10
1726789840000|2024-09-19 23:50:40|15286.99|15206.99|15286.31|15206.31|15286.99|15206.99|15286.31|15206.31|10
1726789850000|2024-09-19 23:50:50|15286.24|15206.24|15286.76|15206.76|15287.2|15207.2|15286.24|15206.24|9
1726789860000|2024-09-19 23:51:00|15286.75|15206.75|15285.69|15205.69|15286.76|15206.76|15285.69|15205.69|10
1726789870000|2024-09-19 23:51:10|15285.72|15205.72|15286.78|15206.78|15286.87|15206.87|15285.72|15205.72|10
1726789880000|2024-09-19 23:51:20|15286.74|15206.74|15286.47|15206.47|15286.74|15206.74|15286.45|15206.45|8
1726789890000|2024-09-19 23:51:30|15286.5|15206.5|15286.64|15206.64|15286.66|15206.66|15286.5|15206.5|8
1726789900000|2024-09-19 23:51:40|15286.69|15206.69|15286.76|15206.76|15287.01|15207.01|15286.69|15206.69|10
1726789910000|2024-09-19 23:51:50|15286.95|15206.95|15285.82|15205.82|15286.95|15206.95|15285.72|15205.72|10
1726789920000|2024-09-19 23:52:00|15285.81|15205.81|15285.28|15205.28|15285.81|15205.81|15285.06|15205.06|9
1726789930000|2024-09-19 23:52:10|15285.2|15205.2|15285.36|15205.36|15285.41|15205.41|15285.19|15205.19|8
1726789940000|2024-09-19 23:52:20|15285.57|15205.57|15285.82|15205.82|15286.24|15206.24|15285.57|15205.57|8
1726789950000|2024-09-19 23:52:30|15286.01|15206.01|15287.93|15207.93|15288.16|15208.16|15286.01|15206.01|9
1726789960000|2024-09-19 23:52:40|15288.12|15208.12|15288.42|15208.42|15288.42|15208.42|15288.09|15208.09|10
1726789970000|2024-09-19 23:52:50|15288.57|15208.57|15288.54|15208.54|15288.58|15208.58|15288.37|15208.37|8
1726789980000|2024-09-19 23:53:00|15288.59|15208.59|15289.19|15209.19|15289.19|15209.19|15288.48|15208.48|9
1726789990000|2024-09-19 23:53:10|15289.14|15209.14|15289.67|15209.67|15289.67|15209.67|15289.14|15209.14|9
1726790000000|2024-09-19 23:53:20|15289.73|15209.73|15289.42|15209.42|15289.94|15209.94|15289.42|15209.42|9
1726790010000|2024-09-19 23:53:30|15289.7|15209.7|15289.76|15209.76|15290.78|15210.78|15289.7|15209.7|9
1726790020000|2024-09-19 23:53:40|15289.88|15209.88|15290.71|15210.71|15290.71|15210.71|15289.88|15209.88|10
1726790030000|2024-09-19 23:53:50|15290.72|15210.72|15290.74|15210.74|15290.9|15210.9|15290.72|15210.72|7
1726790040000|2024-09-19 23:54:00|15290.76|15210.76|15290.16|15210.16|15290.76|15210.76|15290.16|15210.16|8
1726790050000|2024-09-19 23:54:10|15290.17|15210.17|15290.44|15210.44|15290.44|15210.44|15290.15|15210.15|9
1726790060000|2024-09-19 23:54:20|15290.49|15210.49|15291.32|15211.32|15291.32|15211.32|15290.49|15210.49|10
1726790070000|2024-09-19 23:54:30|15291.26|15211.26|15291.2|15211.2|15291.26|15211.26|15291.15|15211.15|9
1726790080000|2024-09-19 23:54:40|15291.21|15211.21|15291.48|15211.48|15291.48|15211.48|15291.21|15211.21|6
1726790090000|2024-09-19 23:54:50|15291.5|15211.5|15292.12|15212.12|15292.12|15212.12|15291.44|15211.44|7
1726790100000|2024-09-19 23:55:00|15291.89|15211.89|15291.33|15211.33|15292.09|15212.09|15291.33|15211.33|9
1726790110000|2024-09-19 23:55:10|15291.34|15211.34|15291.18|15211.18|15291.34|15211.34|15290.94|15210.94|9
1726790120000|2024-09-19 23:55:20|15291.19|15211.19|15290.32|15210.32|15291.19|15211.19|15290.32|15210.32|7
1726790130000|2024-09-19 23:55:30|15290.19|15210.19|15290.21|15210.21|15290.21|15210.21|15289.78|15209.78|7
1726790140000|2024-09-19 23:55:40|15290.63|15210.63|15290.45|15210.45|15290.73|15210.73|15290.45|15210.45|6
1726790150000|2024-09-19 23:55:50|15290.85|15210.85|15291.33|15211.33|15291.33|15211.33|15290.85|15210.85|9
1726790160000|2024-09-19 23:56:00|15291.15|15211.15|15291.37|15211.37|15291.37|15211.37|15290.97|15210.97|7
1726790170000|2024-09-19 23:56:10|15291.47|15211.47|15291.58|15211.58|15291.58|15211.58|15291.03|15211.03|8
1726790180000|2024-09-19 23:56:20|15291.63|15211.63|15292.52|15212.52|15292.91|15212.91|15291.59|15211.59|9
1726790190000|2024-09-19 23:56:30|15292.74|15212.74|15290.96|15210.96|15292.74|15212.74|15290.96|15210.96|10
1726790200000|2024-09-19 23:56:40|15290.59|15210.59|15290.63|15210.63|15290.65|15210.65|15290.59|15210.59|5
1726790210000|2024-09-19 23:56:50|15290.62|15210.62|15290.91|15210.91|15291.15|15211.15|15290.62|15210.62|9
1726790220000|2024-09-19 23:57:00|15290.71|15210.71|15289.15|15209.15|15290.77|15210.77|15289.15|15209.15|9
1726790230000|2024-09-19 23:57:10|15289.08|15209.08|15289.92|15209.92|15289.92|15209.92|15289.08|15209.08|6
1726790240000|2024-09-19 23:57:20|15289.22|15209.22|15289.53|15209.53|15289.6|15209.6|15289.15|15209.15|8
1726790250000|2024-09-19 23:57:30|15289.23|15209.23|15288.61|15208.61|15289.23|15209.23|15288.59|15208.59|8
1726790260000|2024-09-19 23:57:40|15288.56|15208.56|15289.26|15209.26|15289.26|15209.26|15288.56|15208.56|9
1726790270000|2024-09-19 23:57:50|15289.38|15209.38|15290.18|15210.18|15290.18|15210.18|15289.38|15209.38|9
1726790280000|2024-09-19 23:58:00|15290.04|15210.04|15289.88|15209.88|15290.04|15210.04|15289.88|15209.88|9
1726790290000|2024-09-19 23:58:10|15289.82|15209.82|15290.41|15210.41|15290.41|15210.41|15289.64|15209.64|10
1726790300000|2024-09-19 23:58:20|15290.42|15210.42|15290.61|15210.61|15291.14|15211.14|15290.42|15210.42|9
1726790310000|2024-09-19 23:58:30|15290.43|15210.43|15289.76|15209.76|15290.49|15210.49|15289.34|15209.34|10
1726790320000|2024-09-19 23:58:40|15289.77|15209.77|15290.73|15210.73|15290.73|15210.73|15289.65|15209.65|10
1726790330000|2024-09-19 23:58:50|15290.15|15210.15|15290.62|15210.62|15290.62|15210.62|15289.84|15209.84|10
1726790340000|2024-09-19 23:59:00|15290.64|15210.64|15290.92|15210.92|15290.92|15210.92|15290.59|15210.59|8
1726790350000|2024-09-19 23:59:10|15290.75|15210.75|15291.23|15211.23|15291.24|15211.24|15290.74|15210.74|7
1726790360000|2024-09-19 23:59:20|15291.19|15211.19|15292.49|15212.49|15292.67|15212.67|15291.19|15211.19|9
1726790370000|2024-09-19 23:59:30|15291.25|15211.25|15293.27|15213.27|15293.31|15213.31|15291.25|15211.25|7
1726790380000|2024-09-19 23:59:40|15293.29|15213.29|15293.68|15213.68|15293.71|15213.71|15293.26|15213.26|9
1726790390000|2024-09-19 23:59:50|15293.63|15213.63|15292.83|15212.83|15293.72|15213.72|15292.54|15212.54|8
1726790400000|2024-09-20 00:00:00|15292.59|15212.59|15295.54|15215.54|15295.54|15215.54|15292.48|15212.48|10
1726790410000|2024-09-20 00:00:10|15295.11|15215.11|15300.8|15220.8|15300.8|15220.8|15295.11|15215.11|10
1726790420000|2024-09-20 00:00:20|15300.9|15220.9|15302.18|15222.18|15302.18|15222.18|15300.85|15220.85|10
1726790430000|2024-09-20 00:00:30|15302.46|15222.46|15306.2|15226.2|15306.22|15226.22|15302.46|15222.46|9
1726790440000|2024-09-20 00:00:40|15306.45|15226.45|15304.7|15224.7|15306.49|15226.49|15304.52|15224.52|9
1726790450000|2024-09-20 00:00:50|15304.71|15224.71|15306.86|15226.86|15306.86|15226.86|15304.71|15224.71|8
1726790460000|2024-09-20 00:01:00|15307.46|15227.46|15307.17|15227.17|15308.16|15228.16|15307.17|15227.17|9
1726790470000|2024-09-20 00:01:10|15307.29|15227.29|15309.18|15229.18|15309.18|15229.18|15307.11|15227.11|10
1726790480000|2024-09-20 00:01:20|15309.47|15229.47|15309.66|15229.66|15309.66|15229.66|15309.29|15229.29|10
1726790490000|2024-09-20 00:01:30|15309.74|15229.74|15314.88|15234.88|15314.88|15234.88|15309.74|15229.74|9
1726790500000|2024-09-20 00:01:40|15315.92|15235.92|15317.03|15237.03|15317.29|15237.29|15315.92|15235.92|10
1726790510000|2024-09-20 00:01:50|15316.9|15236.9|15318.18|15238.18|15318.18|15238.18|15316.24|15236.24|10
1726790520000|2024-09-20 00:02:00|15318.31|15238.31|15317.85|15237.85|15319.72|15239.72|15317.55|15237.55|10
1726790530000|2024-09-20 00:02:10|15317.79|15237.79|15318.18|15238.18|15318.23|15238.23|15317.22|15237.22|10
1726790540000|2024-09-20 00:02:20|15318.41|15238.41|15318.6|15238.6|15318.6|15238.6|15318.1|15238.1|9
1726790550000|2024-09-20 00:02:30|15318.61|15238.61|15319.21|15239.21|15319.21|15239.21|15318.31|15238.31|9
1726790560000|2024-09-20 00:02:40|15318.91|15238.91|15319.17|15239.17|15319.17|15239.17|15318.54|15238.54|8
1726790570000|2024-09-20 00:02:50|15318.78|15238.78|15319.46|15239.46|15319.46|15239.46|15318.7|15238.7|10
1726790580000|2024-09-20 00:03:00|15319.5|15239.5|15321.32|15241.32|15321.49|15241.49|15319.5|15239.5|10
1726790590000|2024-09-20 00:03:10|15321.34|15241.34|15319.2|15239.2|15322.38|15242.38|15319.2|15239.2|9
1726790600000|2024-09-20 00:03:20|15319.06|15239.06|15317.7|15237.7|15319.06|15239.06|15317.7|15237.7|10
1726790610000|2024-09-20 00:03:30|15317.47|15237.47|15317.37|15237.37|15317.61|15237.61|15317.33|15237.33|10
1726790620000|2024-09-20 00:03:40|15317.4|15237.4|15316.84|15236.84|15317.46|15237.46|15316.84|15236.84|9
1726790630000|2024-09-20 00:03:50|15316.71|15236.71|15315.82|15235.82|15316.74|15236.74|15315.82|15235.82|7
1726790640000|2024-09-20 00:04:00|15315.81|15235.81|15311.69|15231.69|15315.95|15235.95|15311.69|15231.69|9
1726790650000|2024-09-20 00:04:10|15310.02|15230.02|15306.84|15226.84|15310.02|15230.02|15306.84|15226.84|10
1726790660000|2024-09-20 00:04:20|15306.74|15226.74|15306.83|15226.83|15306.9|15226.9|15306.68|15226.68|10
1726790670000|2024-09-20 00:04:30|15307.04|15227.04|15306.53|15226.53|15307.2|15227.2|15306.53|15226.53|10
1726790680000|2024-09-20 00:04:40|15306.49|15226.49|15305.4|15225.4|15306.58|15226.58|15305.4|15225.4|7
1726790690000|2024-09-20 00:04:50|15305.36|15225.36|15306.41|15226.41|15306.41|15226.41|15305.36|15225.36|9
1726790700000|2024-09-20 00:05:00|15306.42|15226.42|15308.22|15228.22|15308.22|15228.22|15306.41|15226.41|10
1726790710000|2024-09-20 00:05:10|15308.38|15228.38|15310.97|15230.97|15311.09|15231.09|15308.38|15228.38|10
1726790720000|2024-09-20 00:05:20|15310.75|15230.75|15312.75|15232.75|15312.75|15232.75|15308.95|15228.95|10
1726790730000|2024-09-20 00:05:30|15312.7|15232.7|15313.35|15233.35|15313.59|15233.59|15312.7|15232.7|9
1726790740000|2024-09-20 00:05:40|15313.48|15233.48|15313.33|15233.33|15313.48|15233.48|15313.21|15233.21|8
1726790750000|2024-09-20 00:05:50|15313.27|15233.27|15313.66|15233.66|15313.66|15233.66|15312.82|15232.82|10
1726790760000|2024-09-20 00:06:00|15313.88|15233.88|15312.69|15232.69|15314.01|15234.01|15311.86|15231.86|10
1726790770000|2024-09-20 00:06:10|15313.06|15233.06|15310.6|15230.6|15313.09|15233.09|15310.6|15230.6|9
1726790780000|2024-09-20 00:06:20|15310.44|15230.44|15307.61|15227.61|15310.44|15230.44|15307.61|15227.61|9
1726790790000|2024-09-20 00:06:30|15307.3|15227.3|15304.33|15224.33|15307.3|15227.3|15304.33|15224.33|10
1726790800000|2024-09-20 00:06:40|15304.27|15224.27|15300.23|15220.23|15304.27|15224.27|15300.1|15220.1|10
1726790810000|2024-09-20 00:06:50|15300.36|15220.36|15300.9|15220.9|15300.9|15220.9|15299.35|15219.35|10
1726790820000|2024-09-20 00:07:00|15301.09|15221.09|15298.87|15218.87|15301.18|15221.18|15298.41|15218.41|9
1726790830000|2024-09-20 00:07:10|15298.55|15218.55|15298.44|15218.44|15298.55|15218.55|15297.87|15217.87|10
1726790840000|2024-09-20 00:07:20|15298.17|15218.17|15298.36|15218.36|15298.41|15218.41|15297.93|15217.93|10
1726790850000|2024-09-20 00:07:30|15298.77|15218.77|15299.49|15219.49|15299.67|15219.67|15298.77|15218.77|10
1726790860000|2024-09-20 00:07:40|15299.65|15219.65|15299.88|15219.88|15299.97|15219.97|15299.65|15219.65|9
1726790870000|2024-09-20 00:07:50|15299.86|15219.86|15299.01|15219.01|15300.24|15220.24|15299.01|15219.01|9
1726790880000|2024-09-20 00:08:00|15298.99|15218.99|15300.78|15220.78|15301.49|15221.49|15298.9|15218.9|9
1726790890000|2024-09-20 00:08:10|15300.72|15220.72|15299.67|15219.67|15300.97|15220.97|15299.67|15219.67|10
1726790900000|2024-09-20 00:08:20|15299.62|15219.62|15297.01|15217.01|15299.62|15219.62|15297.01|15217.01|10
1726790910000|2024-09-20 00:08:30|15296.98|15216.98|15296.85|15216.85|15297.63|15217.63|15296.47|15216.47|9
1726790920000|2024-09-20 00:08:40|15296.86|15216.86|15297.4|15217.4|15297.4|15217.4|15296.86|15216.86|9
1726790930000|2024-09-20 00:08:50|15296.93|15216.93|15297.7|15217.7|15297.81|15217.81|15296.93|15216.93|8
1726790940000|2024-09-20 00:09:00|15297.73|15217.73|15298.61|15218.61|15298.61|15218.61|15297.41|15217.41|9
1726790950000|2024-09-20 00:09:10|15299.51|15219.51|15299.9|15219.9|15300.23|15220.23|15299.51|15219.51|10
1726790960000|2024-09-20 00:09:20|15300.11|15220.11|15305.35|15225.35|15305.35|15225.35|15300.11|15220.11|10
1726790970000|2024-09-20 00:09:30|15305.66|15225.66|15305.6|15225.6|15306.09|15226.09|15304.2|15224.2|10
1726790980000|2024-09-20 00:09:40|15305.62|15225.62|15303.82|15223.82|15305.94|15225.94|15303.64|15223.64|10
1726790990000|2024-09-20 00:09:50|15303.83|15223.83|15303.41|15223.41|15303.83|15223.83|15303.04|15223.04|10
1726791000000|2024-09-20 00:10:00|15303.39|15223.39|15300.85|15220.85|15303.39|15223.39|15300.85|15220.85|10
1726791010000|2024-09-20 00:10:10|15300.61|15220.61|15297.33|15217.33|15300.61|15220.61|15297.33|15217.33|10
1726791020000|2024-09-20 00:10:20|15297.35|15217.35|15296.17|15216.17|15297.68|15217.68|15296.17|15216.17|10
1726791030000|2024-09-20 00:10:30|15296.03|15216.03|15295.86|15215.86|15296.03|15216.03|15295.24|15215.24|9
1726791040000|2024-09-20 00:10:40|15296.49|15216.49|15297.34|15217.34|15297.39|15217.39|15296.49|15216.49|8
1726791050000|2024-09-20 00:10:50|15297.35|15217.35|15298.35|15218.35|15298.35|15218.35|15296.83|15216.83|8
1726791060000|2024-09-20 00:11:00|15298.26|15218.26|15298.61|15218.61|15298.99|15218.99|15298.24|15218.24|10
1726791070000|2024-09-20 00:11:10|15298.07|15218.07|15297.97|15217.97|15298.23|15218.23|15297.86|15217.86|10
1726791080000|2024-09-20 00:11:20|15298.09|15218.09|15300.05|15220.05|15300.05|15220.05|15298.09|15218.09|10
1726791090000|2024-09-20 00:11:30|15300.39|15220.39|15299.93|15219.93|15301.13|15221.13|15299.93|15219.93|10
1726791100000|2024-09-20 00:11:40|15299.71|15219.71|15301.03|15221.03|15301.03|15221.03|15299.44|15219.44|10
1726791110000|2024-09-20 00:11:50|15300.98|15220.98|15300.62|15220.62|15301.2|15221.2|15300.62|15220.62|10
1726791120000|2024-09-20 00:12:00|15300.54|15220.54|15299.55|15219.55|15300.54|15220.54|15299.55|15219.55|8
1726791130000|2024-09-20 00:12:10|15299.65|15219.65|15298.7|15218.7|15299.65|15219.65|15298.28|15218.28|10
1726791140000|2024-09-20 00:12:20|15298.58|15218.58|15298.1|15218.1|15299|15219|15298.1|15218.1|9
1726791150000|2024-09-20 00:12:30|15298.09|15218.09|15295.61|15215.61|15298.09|15218.09|15295.61|15215.61|10
1726791160000|2024-09-20 00:12:40|15294.88|15214.88|15295.48|15215.48|15295.9|15215.9|15294.88|15214.88|10
1726791170000|2024-09-20 00:12:50|15295.66|15215.66|15294.83|15214.83|15295.66|15215.66|15294.49|15214.49|9
1726791180000|2024-09-20 00:13:00|15294.85|15214.85|15296.01|15216.01|15296.01|15216.01|15294.63|15214.63|10
1726791190000|2024-09-20 00:13:10|15296.05|15216.05|15293.77|15213.77|15296.05|15216.05|15293.7|15213.7|10
1726791200000|2024-09-20 00:13:20|15293.46|15213.46|15293.95|15213.95|15294.07|15214.07|15293.34|15213.34|8
1726791210000|2024-09-20 00:13:30|15293.92|15213.92|15293.11|15213.11|15293.95|15213.95|15292.72|15212.72|8
1726791220000|2024-09-20 00:13:40|15293.19|15213.19|15292.31|15212.31|15294.89|15214.89|15292.31|15212.31|10
1726791230000|2024-09-20 00:13:50|15292.62|15212.62|15292.92|15212.92|15293.46|15213.46|15292.62|15212.62|9
1726791240000|2024-09-20 00:14:00|15292.74|15212.74|15293.57|15213.57|15293.57|15213.57|15292.63|15212.63|9
1726791250000|2024-09-20 00:14:10|15293.54|15213.54|15292.22|15212.22|15293.54|15213.54|15291.58|15211.58|10
1726791260000|2024-09-20 00:14:20|15292|15212|15293.99|15213.99|15294.33|15214.33|15292|15212|10
1726791270000|2024-09-20 00:14:30|15294.02|15214.02|15294.38|15214.38|15294.38|15214.38|15293.88|15213.88|7
1726791280000|2024-09-20 00:14:40|15294.48|15214.48|15295.34|15215.34|15295.34|15215.34|15294.24|15214.24|10
1726791290000|2024-09-20 00:14:50|15295.37|15215.37|15295.15|15215.15|15295.37|15215.37|15295.08|15215.08|8
1726791300000|2024-09-20 00:15:00|15295.74|15215.74|15298.16|15218.16|15298.16|15218.16|15294.76|15214.76|10
1726791310000|2024-09-20 00:15:10|15298.35|15218.35|15299.54|15219.54|15299.68|15219.68|15298.24|15218.24|10
1726791320000|2024-09-20 00:15:20|15299.26|15219.26|15297.12|15217.12|15299.26|15219.26|15296.46|15216.46|7
1726791330000|2024-09-20 00:15:30|15297.13|15217.13|15298.13|15218.13|15298.13|15218.13|15297.13|15217.13|8
1726791340000|2024-09-20 00:15:40|15298.15|15218.15|15298.15|15218.15|15298.41|15218.41|15297.99|15217.99|10
1726791350000|2024-09-20 00:15:50|15298.16|15218.16|15301.67|15221.67|15301.67|15221.67|15298.09|15218.09|10
1726791360000|2024-09-20 00:16:00|15302|15222|15302.65|15222.65|15302.78|15222.78|15300.93|15220.93|9
1726791370000|2024-09-20 00:16:10|15302.77|15222.77|15303.11|15223.11|15304.12|15224.12|15302.77|15222.77|10
1726791380000|2024-09-20 00:16:20|15302.45|15222.45|15301.47|15221.47|15302.45|15222.45|15301.3|15221.3|10
1726791390000|2024-09-20 00:16:30|15301.34|15221.34|15300.4|15220.4|15301.4|15221.4|15300.38|15220.38|10
1726791400000|2024-09-20 00:16:40|15300.31|15220.31|15299.09|15219.09|15300.32|15220.32|15299.09|15219.09|8
1726791410000|2024-09-20 00:16:50|15296.79|15216.79|15295.39|15215.39|15296.79|15216.79|15295.39|15215.39|9
1726791420000|2024-09-20 00:17:00|15295.4|15215.4|15295|15215|15295.4|15215.4|15293.77|15213.77|10
1726791430000|2024-09-20 00:17:10|15294.85|15214.85|15293.14|15213.14|15295.79|15215.79|15293.14|15213.14|10
1726791440000|2024-09-20 00:17:20|15293.02|15213.02|15291.82|15211.82|15293.02|15213.02|15291.82|15211.82|10
1726791450000|2024-09-20 00:17:30|15291.98|15211.98|15291.43|15211.43|15291.98|15211.98|15291.1|15211.1|10
1726791460000|2024-09-20 00:17:40|15291.15|15211.15|15291.62|15211.62|15291.63|15211.63|15291.15|15211.15|9
1726791470000|2024-09-20 00:17:50|15291.14|15211.14|15289.77|15209.77|15291.69|15211.69|15289.77|15209.77|9
1726791480000|2024-09-20 00:18:00|15289.55|15209.55|15288.96|15208.96|15289.55|15209.55|15288.76|15208.76|10
1726791490000|2024-09-20 00:18:10|15288.93|15208.93|15288.02|15208.02|15288.93|15208.93|15287.97|15207.97|9
1726791500000|2024-09-20 00:18:20|15288.12|15208.12|15286.09|15206.09|15288.12|15208.12|15286.09|15206.09|9
1726791510000|2024-09-20 00:18:30|15286.07|15206.07|15286.07|15206.07|15286.27|15206.27|15285.62|15205.62|10
1726791520000|2024-09-20 00:18:40|15285.91|15205.91|15285.14|15205.14|15286.3|15206.3|15284.74|15204.74|10
1726791530000|2024-09-20 00:18:50|15285.4|15205.4|15286.79|15206.79|15287.35|15207.35|15285.4|15205.4|10
1726791540000|2024-09-20 00:19:00|15286.77|15206.77|15286.43|15206.43|15286.97|15206.97|15286.22|15206.22|10
1726791550000|2024-09-20 00:19:10|15286.44|15206.44|15286.61|15206.61|15287.7|15207.7|15286.06|15206.06|10
1726791560000|2024-09-20 00:19:20|15286.47|15206.47|15283.26|15203.26|15286.47|15206.47|15283.26|15203.26|10
1726791570000|2024-09-20 00:19:30|15283.35|15203.35|15283.16|15203.16|15283.58|15203.58|15283.11|15203.11|9
1726791580000|2024-09-20 00:19:40|15283.17|15203.17|15283.25|15203.25|15283.25|15203.25|15282.74|15202.74|10
1726791590000|2024-09-20 00:19:50|15283.53|15203.53|15282.38|15202.38|15283.56|15203.56|15282.32|15202.32|10
1726791600000|2024-09-20 00:20:00|15282|15202|15279.62|15199.62|15282|15202|15279.62|15199.62|10
1726791610000|2024-09-20 00:20:10|15279.99|15199.99|15279.41|15199.41|15280.1|15200.1|15279.41|15199.41|9
1726791620000|2024-09-20 00:20:20|15279.4|15199.4|15279.17|15199.17|15279.4|15199.4|15279.17|15199.17|9
1726791630000|2024-09-20 00:20:30|15279.75|15199.75|15281.76|15201.76|15281.94|15201.94|15279.75|15199.75|10
1726791640000|2024-09-20 00:20:40|15281.92|15201.92|15281.51|15201.51|15281.92|15201.92|15281.51|15201.51|9
1726791650000|2024-09-20 00:20:50|15281.46|15201.46|15282.5|15202.5|15282.5|15202.5|15281.26|15201.26|7
1726791660000|2024-09-20 00:21:00|15282.48|15202.48|15283.91|15203.91|15283.91|15203.91|15282.48|15202.48|9
1726791670000|2024-09-20 00:21:10|15283.64|15203.64|15283.27|15203.27|15283.64|15203.64|15283.09|15203.09|10
1726791680000|2024-09-20 00:21:20|15283.3|15203.3|15283.02|15203.02|15283.88|15203.88|15282.69|15202.69|8
1726791690000|2024-09-20 00:21:30|15283.01|15203.01|15283.56|15203.56|15283.78|15203.78|15283.01|15203.01|9
1726791700000|2024-09-20 00:21:40|15284.08|15204.08|15284.93|15204.93|15285.03|15205.03|15283.85|15203.85|10
1726791710000|2024-09-20 00:21:50|15285.19|15205.19|15289.5|15209.5|15289.82|15209.82|15284.8|15204.8|10
1726791720000|2024-09-20 00:22:00|15289.06|15209.06|15287.1|15207.1|15289.06|15209.06|15287.1|15207.1|10
1726791730000|2024-09-20 00:22:10|15286.85|15206.85|15284.5|15204.5|15286.85|15206.85|15284.5|15204.5|10
1726791740000|2024-09-20 00:22:20|15284.24|15204.24|15280.54|15200.54|15284.27|15204.27|15280.12|15200.12|10
1726791750000|2024-09-20 00:22:30|15280.51|15200.51|15280.36|15200.36|15280.65|15200.65|15280.36|15200.36|6
1726791760000|2024-09-20 00:22:40|15280.32|15200.32|15279.37|15199.37|15280.32|15200.32|15279.37|15199.37|10
1726791770000|2024-09-20 00:22:50|15278.86|15198.86|15278.38|15198.38|15279|15199|15278.33|15198.33|9
1726791780000|2024-09-20 00:23:00|15278.31|15198.31|15276.83|15196.83|15278.31|15198.31|15276.83|15196.83|10
1726791790000|2024-09-20 00:23:10|15276.64|15196.64|15276.38|15196.38|15276.64|15196.64|15276.38|15196.38|9
1726791800000|2024-09-20 00:23:20|15277.33|15197.33|15280.51|15200.51|15280.51|15200.51|15277.33|15197.33|10
1726791810000|2024-09-20 00:23:30|15280.79|15200.79|15282.78|15202.78|15282.99|15202.99|15280.79|15200.79|10
1726791820000|2024-09-20 00:23:40|15282.76|15202.76|15282.07|15202.07|15283.15|15203.15|15282.07|15202.07|8
1726791830000|2024-09-20 00:23:50|15282.09|15202.09|15281.29|15201.29|15282.09|15202.09|15281.29|15201.29|9
1726791840000|2024-09-20 00:24:00|15280.21|15200.21|15278.09|15198.09|15280.21|15200.21|15278.09|15198.09|10
1726791850000|2024-09-20 00:24:10|15277.88|15197.88|15277.37|15197.37|15277.88|15197.88|15277|15197|10
1726791860000|2024-09-20 00:24:20|15277.44|15197.44|15277.83|15197.83|15278.14|15198.14|15277.37|15197.37|8
1726791870000|2024-09-20 00:24:30|15277.64|15197.64|15276.96|15196.96|15277.72|15197.72|15276.96|15196.96|10
1726791880000|2024-09-20 00:24:40|15276.77|15196.77|15275.03|15195.03|15276.77|15196.77|15275.03|15195.03|9
1726791890000|2024-09-20 00:24:50|15274.94|15194.94|15275.18|15195.18|15275.71|15195.71|15274.94|15194.94|10
1726791900000|2024-09-20 00:25:00|15275.03|15195.03|15273.85|15193.85|15275.03|15195.03|15273.85|15193.85|10
1726791910000|2024-09-20 00:25:10|15273.82|15193.82|15273.17|15193.17|15273.82|15193.82|15273.11|15193.11|9
1726791920000|2024-09-20 00:25:20|15272.98|15192.98|15270.93|15190.93|15272.98|15192.98|15270.8|15190.8|9
1726791930000|2024-09-20 00:25:30|15271.1|15191.1|15273.2|15193.2|15273.2|15193.2|15271.1|15191.1|9
1726791940000|2024-09-20 00:25:40|15272.91|15192.91|15273.34|15193.34|15273.34|15193.34|15272.75|15192.75|10
1726791950000|2024-09-20 00:25:50|15273.92|15193.92|15274.66|15194.66|15274.66|15194.66|15273.92|15193.92|9
1726791960000|2024-09-20 00:26:00|15274.65|15194.65|15273.96|15193.96|15274.65|15194.65|15273.91|15193.91|10
1726791970000|2024-09-20 00:26:10|15273.76|15193.76|15271.75|15191.75|15273.76|15193.76|15271.75|15191.75|8
1726791980000|2024-09-20 00:26:20|15271.65|15191.65|15271.13|15191.13|15271.65|15191.65|15271.12|15191.12|10
1726791990000|2024-09-20 00:26:30|15271.19|15191.19|15270.49|15190.49|15271.22|15191.22|15270.49|15190.49|10
1726792000000|2024-09-20 00:26:40|15270.52|15190.52|15270.94|15190.94|15270.95|15190.95|15270.48|15190.48|10
1726792010000|2024-09-20 00:26:50|15271.16|15191.16|15271.16|15191.16|15272.47|15192.47|15271.1|15191.1|8
1726792020000|2024-09-20 00:27:00|15271.22|15191.22|15272.35|15192.35|15272.43|15192.43|15271.21|15191.21|10
1726792030000|2024-09-20 00:27:10|15272.76|15192.76|15272.06|15192.06|15272.76|15192.76|15272.06|15192.06|10
1726792040000|2024-09-20 00:27:20|15272.01|15192.01|15271.89|15191.89|15272.01|15192.01|15271.88|15191.88|8
1726792050000|2024-09-20 00:27:30|15271.51|15191.51|15270.79|15190.79|15271.51|15191.51|15270.79|15190.79|7
1726792060000|2024-09-20 00:27:40|15270.73|15190.73|15269.8|15189.8|15270.73|15190.73|15269.8|15189.8|10
1726792070000|2024-09-20 00:27:50|15269.87|15189.87|15269.93|15189.93|15270|15190|15269.87|15189.87|8
1726792080000|2024-09-20 00:28:00|15270.03|15190.03|15269.56|15189.56|15270.15|15190.15|15269.56|15189.56|10
1726792090000|2024-09-20 00:28:10|15269.54|15189.54|15269.46|15189.46|15269.72|15189.72|15269.33|15189.33|8
1726792100000|2024-09-20 00:28:20|15269.36|15189.36|15267.43|15187.43|15269.36|15189.36|15267.43|15187.43|9
1726792110000|2024-09-20 00:28:30|15267.41|15187.41|15266.58|15186.58|15267.41|15187.41|15266.58|15186.58|10
1726792120000|2024-09-20 00:28:40|15266.57|15186.57|15265.43|15185.43|15266.57|15186.57|15265.43|15185.43|10
1726792130000|2024-09-20 00:28:50|15265.41|15185.41|15261.26|15181.26|15265.41|15185.41|15261.26|15181.26|9
1726792140000|2024-09-20 00:29:00|15261.12|15181.12|15243.39|15163.39|15261.12|15181.12|15243.39|15163.39|10
1726792150000|2024-09-20 00:29:10|15243.48|15163.48|15245.3|15165.3|15245.3|15165.3|15243.48|15163.48|10
1726792160000|2024-09-20 00:29:20|15246.57|15166.57|15247.55|15167.55|15248.09|15168.09|15246.57|15166.57|9
1726792170000|2024-09-20 00:29:30|15247.65|15167.65|15249.28|15169.28|15249.28|15169.28|15247.65|15167.65|10
1726792180000|2024-09-20 00:29:40|15248.74|15168.74|15249.28|15169.28|15249.28|15169.28|15248.63|15168.63|10
1726792190000|2024-09-20 00:29:50|15249.21|15169.21|15247.19|15167.19|15249.21|15169.21|15246.95|15166.95|9
1726792200000|2024-09-20 00:30:00|15247.12|15167.12|15246.41|15166.41|15247.85|15167.85|15246.41|15166.41|10
1726792210000|2024-09-20 00:30:10|15246.51|15166.51|15244.88|15164.88|15247.16|15167.16|15244.88|15164.88|10
1726792220000|2024-09-20 00:30:20|15244.79|15164.79|15245.05|15165.05|15245.2|15165.2|15244.17|15164.17|10
1726792230000|2024-09-20 00:30:30|15244.94|15164.94|15244.04|15164.04|15244.94|15164.94|15243.97|15163.97|10
1726792240000|2024-09-20 00:30:40|15244.15|15164.15|15243.97|15163.97|15244.77|15164.77|15243.97|15163.97|10
1726792250000|2024-09-20 00:30:50|15243.69|15163.69|15244.7|15164.7|15244.91|15164.91|15243.56|15163.56|10
1726792260000|2024-09-20 00:31:00|15244.6|15164.6|15243.18|15163.18|15245.61|15165.61|15243.18|15163.18|10
1726792270000|2024-09-20 00:31:10|15243.25|15163.25|15242.88|15162.88|15243.27|15163.27|15242.76|15162.76|9
1726792280000|2024-09-20 00:31:20|15242.86|15162.86|15244.84|15164.84|15244.87|15164.87|15242.86|15162.86|9
1726792290000|2024-09-20 00:31:30|15244.57|15164.57|15245.4|15165.4|15245.61|15165.61|15244.51|15164.51|9
1726792300000|2024-09-20 00:31:40|15244.87|15164.87|15244.48|15164.48|15244.87|15164.87|15244.48|15164.48|10
1726792310000|2024-09-20 00:31:50|15244.36|15164.36|15245.94|15165.94|15246.18|15166.18|15244.36|15164.36|10
1726792320000|2024-09-20 00:32:00|15246.15|15166.15|15246.41|15166.41|15246.41|15166.41|15245.87|15165.87|10
1726792330000|2024-09-20 00:32:10|15246.66|15166.66|15248.39|15168.39|15248.39|15168.39|15246.66|15166.66|10
1726792340000|2024-09-20 00:32:20|15248.44|15168.44|15246.05|15166.05|15248.79|15168.79|15246.05|15166.05|10
1726792350000|2024-09-20 00:32:30|15245.89|15165.89|15243.45|15163.45|15245.89|15165.89|15243.45|15163.45|9
1726792360000|2024-09-20 00:32:40|15243.27|15163.27|15242.76|15162.76|15243.27|15163.27|15242.22|15162.22|10
1726792370000|2024-09-20 00:32:50|15242.77|15162.77|15241.6|15161.6|15243.04|15163.04|15241.58|15161.58|10
1726792380000|2024-09-20 00:33:00|15241.67|15161.67|15241.26|15161.26|15241.71|15161.71|15241.2|15161.2|9
1726792390000|2024-09-20 00:33:10|15241.17|15161.17|15240.71|15160.71|15241.17|15161.17|15240.69|15160.69|9
1726792400000|2024-09-20 00:33:20|15240.7|15160.7|15237.08|15157.08|15241.05|15161.05|15237.08|15157.08|10
1726792410000|2024-09-20 00:33:30|15236.51|15156.51|15235.36|15155.36|15236.51|15156.51|15235.32|15155.32|9
1726792420000|2024-09-20 00:33:40|15233.85|15153.85|15230.44|15150.44|15233.9|15153.9|15230.44|15150.44|9
1726792430000|2024-09-20 00:33:50|15230.4|15150.4|15230.11|15150.11|15230.63|15150.63|15230.11|15150.11|9
1726792440000|2024-09-20 00:34:00|15230.17|15150.17|15232.21|15152.21|15232.21|15152.21|15230.11|15150.11|9
1726792450000|2024-09-20 00:34:10|15231.4|15151.4|15233.55|15153.55|15233.55|15153.55|15231.39|15151.39|9
1726792460000|2024-09-20 00:34:20|15233.3|15153.3|15233.92|15153.92|15234.9|15154.9|15233.09|15153.09|9
1726792470000|2024-09-20 00:34:30|15233.87|15153.87|15233.66|15153.66|15234.14|15154.14|15233.58|15153.58|10
1726792480000|2024-09-20 00:34:40|15233.23|15153.23|15232.69|15152.69|15233.23|15153.23|15232.69|15152.69|10
1726792490000|2024-09-20 00:34:50|15232.66|15152.66|15232.75|15152.75|15232.75|15152.75|15232.25|15152.25|9
1726792500000|2024-09-20 00:35:00|15233.09|15153.09|15232.07|15152.07|15233.14|15153.14|15232.07|15152.07|10
1726792510000|2024-09-20 00:35:10|15232.03|15152.03|15231.07|15151.07|15232.03|15152.03|15231.04|15151.04|10
1726792520000|2024-09-20 00:35:20|15230.96|15150.96|15227.48|15147.48|15230.96|15150.96|15227.48|15147.48|10
1726792530000|2024-09-20 00:35:30|15227.33|15147.33|15223.11|15143.11|15227.33|15147.33|15223.11|15143.11|10
1726792540000|2024-09-20 00:35:40|15221.8|15141.8|15218.42|15138.42|15221.8|15141.8|15218.42|15138.42|10
1726792550000|2024-09-20 00:35:50|15217.76|15137.76|15215.35|15135.35|15217.76|15137.76|15215.35|15135.35|9
1726792560000|2024-09-20 00:36:00|15214.81|15134.81|15217.78|15137.78|15217.78|15137.78|15214.57|15134.57|9
1726792570000|2024-09-20 00:36:10|15218.21|15138.21|15218.49|15138.49|15218.75|15138.75|15218.17|15138.17|9
1726792580000|2024-09-20 00:36:20|15218.26|15138.26|15218.99|15138.99|15219.54|15139.54|15218.26|15138.26|10
1726792590000|2024-09-20 00:36:30|15218.42|15138.42|15222.33|15142.33|15222.65|15142.65|15218.42|15138.42|9
1726792600000|2024-09-20 00:36:40|15219.71|15139.71|15215.67|15135.67|15219.71|15139.71|15215.65|15135.65|10
1726792610000|2024-09-20 00:36:50|15215.64|15135.64|15217.18|15137.18|15217.18|15137.18|15215.63|15135.63|10
1726792620000|2024-09-20 00:37:00|15217.31|15137.31|15217.79|15137.79|15217.79|15137.79|15216.83|15136.83|10
1726792630000|2024-09-20 00:37:10|15217.59|15137.59|15216.84|15136.84|15217.59|15137.59|15216.84|15136.84|10
1726792640000|2024-09-20 00:37:20|15216.72|15136.72|15213.23|15133.23|15216.72|15136.72|15213.23|15133.23|10
1726792650000|2024-09-20 00:37:30|15214.3|15134.3|15217.15|15137.15|15217.18|15137.18|15213.77|15133.77|10
1726792660000|2024-09-20 00:37:40|15217.11|15137.11|15216.43|15136.43|15217.55|15137.55|15216.43|15136.43|10
1726792670000|2024-09-20 00:37:50|15216.42|15136.42|15215.78|15135.78|15216.42|15136.42|15215.78|15135.78|9
1726792680000|2024-09-20 00:38:00|15215.79|15135.79|15217.49|15137.49|15217.49|15137.49|15215.72|15135.72|9
1726792690000|2024-09-20 00:38:10|15217.75|15137.75|15217.71|15137.71|15217.89|15137.89|15217.22|15137.22|10
1726792700000|2024-09-20 00:38:20|15217.58|15137.58|15217.03|15137.03|15217.58|15137.58|15217.03|15137.03|9
1726792710000|2024-09-20 00:38:30|15216.72|15136.72|15217.04|15137.04|15217.36|15137.36|15216.69|15136.69|8
1726792720000|2024-09-20 00:38:40|15217.16|15137.16|15217.42|15137.42|15217.44|15137.44|15216.8|15136.8|10
1726792730000|2024-09-20 00:38:50|15217.48|15137.48|15216.96|15136.96|15217.49|15137.49|15216.9|15136.9|10
1726792740000|2024-09-20 00:39:00|15216.81|15136.81|15216.64|15136.64|15217.24|15137.24|15216.64|15136.64|8
1726792750000|2024-09-20 00:39:10|15216.54|15136.54|15215.96|15135.96|15216.56|15136.56|15215.94|15135.94|10
1726792760000|2024-09-20 00:39:20|15215.77|15135.77|15215.17|15135.17|15216.67|15136.67|15215.17|15135.17|9
1726792770000|2024-09-20 00:39:30|15215.29|15135.29|15217.37|15137.37|15217.37|15137.37|15214.33|15134.33|10
1726792780000|2024-09-20 00:39:40|15217.43|15137.43|15215.33|15135.33|15218.78|15138.78|15215.19|15135.19|10
1726792790000|2024-09-20 00:39:50|15215.63|15135.63|15220.89|15140.89|15221.42|15141.42|15215.63|15135.63|10
1726792800000|2024-09-20 00:40:00|15220.68|15140.68|15219.42|15139.42|15220.73|15140.73|15219.42|15139.42|9
1726792810000|2024-09-20 00:40:10|15219.17|15139.17|15222.22|15142.22|15222.22|15142.22|15218.88|15138.88|10
1726792820000|2024-09-20 00:40:20|15222.33|15142.33|15226.59|15146.59|15226.59|15146.59|15222.33|15142.33|10
1726792830000|2024-09-20 00:40:30|15226.92|15146.92|15229.69|15149.69|15229.86|15149.86|15226.89|15146.89|10
1726792840000|2024-09-20 00:40:40|15229.24|15149.24|15226.35|15146.35|15229.27|15149.27|15226.35|15146.35|10
1726792850000|2024-09-20 00:40:50|15226.44|15146.44|15226.88|15146.88|15226.93|15146.93|15226.44|15146.44|10
1726792860000|2024-09-20 00:41:00|15226.95|15146.95|15227.53|15147.53|15227.53|15147.53|15226.95|15146.95|7
1726792870000|2024-09-20 00:41:10|15227.7|15147.7|15227.07|15147.07|15227.78|15147.78|15226.77|15146.77|10
1726792880000|2024-09-20 00:41:20|15226.98|15146.98|15228.27|15148.27|15228.27|15148.27|15226.79|15146.79|10
1726792890000|2024-09-20 00:41:30|15228.49|15148.49|15231.77|15151.77|15231.77|15151.77|15228.49|15148.49|10
1726792900000|2024-09-20 00:41:40|15232.37|15152.37|15234.36|15154.36|15234.58|15154.58|15232.37|15152.37|10
1726792910000|2024-09-20 00:41:50|15234.43|15154.43|15233.52|15153.52|15234.43|15154.43|15233.52|15153.52|10
1726792920000|2024-09-20 00:42:00|15233.46|15153.46|15232.08|15152.08|15233.82|15153.82|15232.08|15152.08|9
1726792930000|2024-09-20 00:42:10|15232.46|15152.46|15233.23|15153.23|15233.23|15153.23|15232.46|15152.46|9
1726792940000|2024-09-20 00:42:20|15233.06|15153.06|15235.72|15155.72|15235.72|15155.72|15233.06|15153.06|10
1726792950000|2024-09-20 00:42:30|15236.03|15156.03|15237.41|15157.41|15237.49|15157.49|15236.03|15156.03|10
1726792960000|2024-09-20 00:42:40|15237.36|15157.36|15238.03|15158.03|15238.3|15158.3|15237.36|15157.36|10
1726792970000|2024-09-20 00:42:50|15238.11|15158.11|15237.59|15157.59|15238.11|15158.11|15237.59|15157.59|10
1726792980000|2024-09-20 00:43:00|15237.54|15157.54|15237.53|15157.53|15237.73|15157.73|15237.35|15157.35|9
1726792990000|2024-09-20 00:43:10|15237.49|15157.49|15237.53|15157.53|15237.63|15157.63|15237.19|15157.19|10
1726793000000|2024-09-20 00:43:20|15237.06|15157.06|15236.25|15156.25|15237.06|15157.06|15235.87|15155.87|9
1726793010000|2024-09-20 00:43:30|15235.95|15155.95|15236.8|15156.8|15236.8|15156.8|15235.58|15155.58|9
1726793020000|2024-09-20 00:43:40|15236.55|15156.55|15236.8|15156.8|15236.8|15156.8|15236.55|15156.55|10
1726793030000|2024-09-20 00:43:50|15236.77|15156.77|15236.28|15156.28|15236.9|15156.9|15236.28|15156.28|7
1726793040000|2024-09-20 00:44:00|15236.07|15156.07|15236.73|15156.73|15236.73|15156.73|15235.98|15155.98|10
1726793050000|2024-09-20 00:44:10|15236.71|15156.71|15237.16|15157.16|15237.25|15157.25|15236.7|15156.7|10
1726793060000|2024-09-20 00:44:20|15237.58|15157.58|15237.38|15157.38|15237.63|15157.63|15237.35|15157.35|7
1726793070000|2024-09-20 00:44:30|15237.22|15157.22|15237.19|15157.19|15237.34|15157.34|15237.02|15157.02|10
1726793080000|2024-09-20 00:44:40|15237.2|15157.2|15236.65|15156.65|15237.2|15157.2|15236.65|15156.65|9
1726793090000|2024-09-20 00:44:50|15236.39|15156.39|15236.34|15156.34|15236.58|15156.58|15236.15|15156.15|10
1726793100000|2024-09-20 00:45:00|15236.13|15156.13|15235.16|15155.16|15236.45|15156.45|15234.93|15154.93|10
1726793110000|2024-09-20 00:45:10|15235.38|15155.38|15234.72|15154.72|15236.48|15156.48|15234.72|15154.72|10
1726793120000|2024-09-20 00:45:20|15234.67|15154.67|15233.63|15153.63|15234.67|15154.67|15233.63|15153.63|10
1726793130000|2024-09-20 00:45:30|15233.59|15153.59|15234.26|15154.26|15234.26|15154.26|15233.24|15153.24|9
1726793140000|2024-09-20 00:45:40|15234.29|15154.29|15233.17|15153.17|15234.3|15154.3|15233.17|15153.17|10
1726793150000|2024-09-20 00:45:50|15233.25|15153.25|15233.36|15153.36|15233.5|15153.5|15233.25|15153.25|9
1726793160000|2024-09-20 00:46:00|15233.3|15153.3|15234.55|15154.55|15234.55|15154.55|15233.27|15153.27|10
1726793170000|2024-09-20 00:46:10|15234.84|15154.84|15233.1|15153.1|15235.07|15155.07|15233.1|15153.1|10
1726793180000|2024-09-20 00:46:20|15232.99|15152.99|15235.25|15155.25|15235.25|15155.25|15232.94|15152.94|10
1726793190000|2024-09-20 00:46:30|15235.58|15155.58|15237.02|15157.02|15237.02|15157.02|15235.58|15155.58|10
1726793200000|2024-09-20 00:46:40|15237.36|15157.36|15235.74|15155.74|15237.36|15157.36|15235.65|15155.65|9
1726793210000|2024-09-20 00:46:50|15235.72|15155.72|15232.47|15152.47|15235.75|15155.75|15232.47|15152.47|9
1726793220000|2024-09-20 00:47:00|15232.2|15152.2|15234.51|15154.51|15234.51|15154.51|15231.57|15151.57|10
1726793230000|2024-09-20 00:47:10|15235.27|15155.27|15237.93|15157.93|15237.93|15157.93|15235.27|15155.27|10
1726793240000|2024-09-20 00:47:20|15238.03|15158.03|15239.83|15159.83|15239.84|15159.84|15237.86|15157.86|10
1726793250000|2024-09-20 00:47:30|15239.9|15159.9|15241.73|15161.73|15241.73|15161.73|15239.9|15159.9|10
1726793260000|2024-09-20 00:47:40|15242.39|15162.39|15241.66|15161.66|15244.43|15164.43|15241.66|15161.66|10
1726793270000|2024-09-20 00:47:50|15241.75|15161.75|15244.63|15164.63|15244.63|15164.63|15241.75|15161.75|10
1726793280000|2024-09-20 00:48:00|15244.64|15164.64|15245.9|15165.9|15246.13|15166.13|15244.36|15164.36|9
1726793290000|2024-09-20 00:48:10|15245.74|15165.74|15246.02|15166.02|15246.02|15166.02|15245.67|15165.67|10
1726793300000|2024-09-20 00:48:20|15245.91|15165.91|15247.18|15167.18|15247.18|15167.18|15245.91|15165.91|9
1726793310000|2024-09-20 00:48:30|15247.22|15167.22|15245.57|15165.57|15247.38|15167.38|15245.57|15165.57|10
1726793320000|2024-09-20 00:48:40|15245.46|15165.46|15244.26|15164.26|15245.46|15165.46|15244.26|15164.26|10
1726793330000|2024-09-20 00:48:50|15244.23|15164.23|15244.24|15164.24|15244.25|15164.25|15244.19|15164.19|8
1726793340000|2024-09-20 00:49:00|15244.19|15164.19|15244.3|15164.3|15244.81|15164.81|15244.19|15164.19|7
1726793350000|2024-09-20 00:49:10|15244.23|15164.23|15244.04|15164.04|15244.63|15164.63|15243.9|15163.9|10
1726793360000|2024-09-20 00:49:20|15244.05|15164.05|15243.55|15163.55|15244.15|15164.15|15243.55|15163.55|10
1726793370000|2024-09-20 00:49:30|15243.45|15163.45|15242.65|15162.65|15243.77|15163.77|15242.65|15162.65|10
1726793380000|2024-09-20 00:49:40|15242.59|15162.59|15244.91|15164.91|15244.91|15164.91|15242.59|15162.59|10
1726793390000|2024-09-20 00:49:50|15245.22|15165.22|15246.41|15166.41|15246.41|15166.41|15245.22|15165.22|8
1726793400000|2024-09-20 00:50:00|15246.4|15166.4|15245.02|15165.02|15246.43|15166.43|15245.02|15165.02|9
1726793410000|2024-09-20 00:50:10|15244.56|15164.56|15244.46|15164.46|15244.56|15164.56|15244.34|15164.34|10
1726793420000|2024-09-20 00:50:20|15244.48|15164.48|15246.03|15166.03|15246.03|15166.03|15244.42|15164.42|9
1726793430000|2024-09-20 00:50:30|15246.27|15166.27|15245.88|15165.88|15246.63|15166.63|15245.88|15165.88|10
1726793440000|2024-09-20 00:50:40|15245.83|15165.83|15244.69|15164.69|15245.83|15165.83|15244.69|15164.69|10
1726793450000|2024-09-20 00:50:50|15244.7|15164.7|15244.17|15164.17|15244.7|15164.7|15244.17|15164.17|5
1726793460000|2024-09-20 00:51:00|15244.01|15164.01|15241.27|15161.27|15244.01|15164.01|15241.27|15161.27|10
1726793470000|2024-09-20 00:51:10|15241.09|15161.09|15239.1|15159.1|15241.09|15161.09|15239.1|15159.1|10
1726793480000|2024-09-20 00:51:20|15238.92|15158.92|15238.53|15158.53|15238.93|15158.93|15238.53|15158.53|10
1726793490000|2024-09-20 00:51:30|15237.91|15157.91|15239.16|15159.16|15239.18|15159.18|15237.91|15157.91|10
1726793500000|2024-09-20 00:51:40|15239.14|15159.14|15239.06|15159.06|15239.19|15159.19|15238.85|15158.85|10
1726793510000|2024-09-20 00:51:50|15239.16|15159.16|15239.5|15159.5|15239.81|15159.81|15239.16|15159.16|10
1726793520000|2024-09-20 00:52:00|15239.45|15159.45|15236.64|15156.64|15239.45|15159.45|15236.64|15156.64|9
1726793530000|2024-09-20 00:52:10|15236.34|15156.34|15235.92|15155.92|15236.52|15156.52|15235.92|15155.92|10
1726793540000|2024-09-20 00:52:20|15235.67|15155.67|15234.52|15154.52|15235.67|15155.67|15234.52|15154.52|10
1726793550000|2024-09-20 00:52:30|15234.47|15154.47|15232.17|15152.17|15234.47|15154.47|15232.17|15152.17|10
1726793560000|2024-09-20 00:52:40|15232.46|15152.46|15232.72|15152.72|15233.09|15153.09|15232.46|15152.46|9
1726793570000|2024-09-20 00:52:50|15232.68|15152.68|15232.2|15152.2|15232.68|15152.68|15231.51|15151.51|10
1726793580000|2024-09-20 00:53:00|15231.12|15151.12|15233.63|15153.63|15233.73|15153.73|15231.12|15151.12|10
1726793590000|2024-09-20 00:53:10|15233.73|15153.73|15231.2|15151.2|15233.73|15153.73|15231.2|15151.2|10
1726793600000|2024-09-20 00:53:20|15231.11|15151.11|15231.2|15151.2|15231.23|15151.23|15230.92|15150.92|8
1726793610000|2024-09-20 00:53:30|15231.31|15151.31|15231.22|15151.22|15231.5|15151.5|15231.17|15151.17|10
1726793620000|2024-09-20 00:53:40|15231.37|15151.37|15231.48|15151.48|15231.48|15151.48|15231.29|15151.29|9
1726793630000|2024-09-20 00:53:50|15231.49|15151.49|15231.23|15151.23|15231.86|15151.86|15231.23|15151.23|10
1726793640000|2024-09-20 00:54:00|15231.39|15151.39|15230.81|15150.81|15231.39|15151.39|15230.8|15150.8|10
1726793650000|2024-09-20 00:54:10|15230.78|15150.78|15230.8|15150.8|15230.82|15150.82|15230.77|15150.77|8
1726793660000|2024-09-20 00:54:20|15230.91|15150.91|15230.89|15150.89|15231.32|15151.32|15230.79|15150.79|10
1726793670000|2024-09-20 00:54:30|15230.93|15150.93|15230.8|15150.8|15231.04|15151.04|15230.56|15150.56|10
1726793680000|2024-09-20 00:54:40|15230.79|15150.79|15232.86|15152.86|15233.28|15153.28|15230.79|15150.79|10
1726793690000|2024-09-20 00:54:50|15232.83|15152.83|15233.55|15153.55|15233.6|15153.6|15232.77|15152.77|10
1726793700000|2024-09-20 00:55:00|15233.39|15153.39|15232.02|15152.02|15233.4|15153.4|15232.02|15152.02|10
1726793710000|2024-09-20 00:55:10|15231.93|15151.93|15232.1|15152.1|15232.13|15152.13|15231.76|15151.76|10
1726793720000|2024-09-20 00:55:20|15232.01|15152.01|15231.99|15151.99|15232.01|15152.01|15231.57|15151.57|9
1726793730000|2024-09-20 00:55:30|15231.78|15151.78|15232.41|15152.41|15232.41|15152.41|15231.78|15151.78|9
1726793740000|2024-09-20 00:55:40|15232.36|15152.36|15235.53|15155.53|15235.53|15155.53|15230.85|15150.85|8
1726793750000|2024-09-20 00:55:50|15235.7|15155.7|15237.8|15157.8|15237.8|15157.8|15235.7|15155.7|9
1726793760000|2024-09-20 00:56:00|15237.78|15157.78|15237.2|15157.2|15237.78|15157.78|15237|15157|9
1726793770000|2024-09-20 00:56:10|15236.95|15156.95|15235.38|15155.38|15236.95|15156.95|15235.38|15155.38|10
1726793780000|2024-09-20 00:56:20|15231.43|15151.43|15230.8|15150.8|15231.43|15151.43|15229.91|15149.91|10
1726793790000|2024-09-20 00:56:30|15230.85|15150.85|15230.06|15150.06|15230.85|15150.85|15230.06|15150.06|9
1726793800000|2024-09-20 00:56:40|15230.05|15150.05|15228.7|15148.7|15230.12|15150.12|15228.7|15148.7|8
1726793810000|2024-09-20 00:56:50|15228.13|15148.13|15227.93|15147.93|15228.13|15148.13|15227.64|15147.64|10
1726793820000|2024-09-20 00:57:00|15227.95|15147.95|15226.83|15146.83|15227.96|15147.96|15226.83|15146.83|8
1726793830000|2024-09-20 00:57:10|15226.78|15146.78|15226.23|15146.23|15226.78|15146.78|15226.01|15146.01|10
1726793840000|2024-09-20 00:57:20|15226.09|15146.09|15224.3|15144.3|15226.09|15146.09|15224.3|15144.3|10
1726793850000|2024-09-20 00:57:30|15224.49|15144.49|15223.85|15143.85|15224.5|15144.5|15223.85|15143.85|8
1726793860000|2024-09-20 00:57:40|15223.8|15143.8|15223.82|15143.82|15223.83|15143.83|15223.76|15143.76|7
1726793870000|2024-09-20 00:57:50|15223.7|15143.7|15222.03|15142.03|15223.7|15143.7|15222.03|15142.03|9
1726793880000|2024-09-20 00:58:00|15222.01|15142.01|15221.21|15141.21|15222.02|15142.02|15220.8|15140.8|10
1726793890000|2024-09-20 00:58:10|15221.22|15141.22|15220.09|15140.09|15221.22|15141.22|15220.09|15140.09|10
1726793900000|2024-09-20 00:58:20|15220.06|15140.06|15217.74|15137.74|15220.06|15140.06|15217.74|15137.74|10
1726793910000|2024-09-20 00:58:30|15217.76|15137.76|15214.87|15134.87|15217.76|15137.76|15214.87|15134.87|10
1726793920000|2024-09-20 00:58:40|15214.79|15134.79|15213.51|15133.51|15214.79|15134.79|15213.51|15133.51|10
1726793930000|2024-09-20 00:58:50|15213.45|15133.45|15213.41|15133.41|15213.45|15133.45|15213.1|15133.1|9
1726793940000|2024-09-20 00:59:00|15213.27|15133.27|15212.81|15132.81|15213.29|15133.29|15212.79|15132.79|9
1726793950000|2024-09-20 00:59:10|15212.32|15132.32|15210.91|15130.91|15212.61|15132.61|15210.91|15130.91|5
1726793960000|2024-09-20 00:59:20|15210.28|15130.28|15206.41|15126.41|15210.28|15130.28|15206.41|15126.41|10
1726793970000|2024-09-20 00:59:30|15206.37|15126.37|15206.34|15126.34|15207.02|15127.02|15206.34|15126.34|9
1726793980000|2024-09-20 00:59:40|15206.51|15126.51|15206.06|15126.06|15206.51|15126.51|15205.78|15125.78|8
1726793990000|2024-09-20 00:59:50|15206.11|15126.11|15205.42|15125.42|15206.11|15126.11|15205.42|15125.42|10
1726794000000|2024-09-20 01:00:00|15205.38|15125.38|15204.51|15124.51|15205.38|15125.38|15204.24|15124.24|9
1726794010000|2024-09-20 01:00:10|15204.2|15124.2|15207.64|15127.64|15207.64|15127.64|15204.2|15124.2|10
1726794020000|2024-09-20 01:00:20|15207.74|15127.74|15208.6|15128.6|15208.6|15128.6|15207.74|15127.74|10
1726794030000|2024-09-20 01:00:30|15209.13|15129.13|15213.35|15133.35|15213.35|15133.35|15209.13|15129.13|10
1726794040000|2024-09-20 01:00:40|15213.48|15133.48|15212.39|15132.39|15213.48|15133.48|15212.39|15132.39|10
1726794050000|2024-09-20 01:00:50|15212.51|15132.51|15211.93|15131.93|15212.54|15132.54|15211.93|15131.93|10
1726794060000|2024-09-20 01:01:00|15211.9|15131.9|15213.1|15133.1|15213.1|15133.1|15211.89|15131.89|9
1726794070000|2024-09-20 01:01:10|15213.57|15133.57|15213.81|15133.81|15213.95|15133.95|15213.57|15133.57|9
1726794080000|2024-09-20 01:01:20|15213.45|15133.45|15213.24|15133.24|15213.45|15133.45|15212.93|15132.93|8
1726794090000|2024-09-20 01:01:30|15212.67|15132.67|15210.38|15130.38|15212.67|15132.67|15210.38|15130.38|9
1726794100000|2024-09-20 01:01:40|15210.89|15130.89|15215.56|15135.56|15215.56|15135.56|15210.89|15130.89|9
1726794110000|2024-09-20 01:01:50|15215.16|15135.16|15214.38|15134.38|15215.16|15135.16|15214.38|15134.38|10
1726794120000|2024-09-20 01:02:00|15210.96|15130.96|15209.99|15129.99|15210.96|15130.96|15209.99|15129.99|10
1726794130000|2024-09-20 01:02:10|15209.86|15129.86|15206.52|15126.52|15209.86|15129.86|15206.36|15126.36|10
1726794140000|2024-09-20 01:02:20|15206.44|15126.44|15205.56|15125.56|15206.44|15126.44|15205.41|15125.41|8
1726794150000|2024-09-20 01:02:30|15205.4|15125.4|15204.11|15124.11|15205.4|15125.4|15204.11|15124.11|10
1726794160000|2024-09-20 01:02:40|15203.85|15123.85|15203.24|15123.24|15203.85|15123.85|15203.24|15123.24|10
1726794170000|2024-09-20 01:02:50|15202.05|15122.05|15202.29|15122.29|15202.46|15122.46|15202.05|15122.05|9
1726794180000|2024-09-20 01:03:00|15201.66|15121.66|15200.36|15120.36|15201.66|15121.66|15200.36|15120.36|10
1726794190000|2024-09-20 01:03:10|15200.23|15120.23|15199.49|15119.49|15200.23|15120.23|15199.49|15119.49|10
1726794200000|2024-09-20 01:03:20|15199.59|15119.59|15199.75|15119.75|15199.96|15119.96|15199.53|15119.53|10
1726794210000|2024-09-20 01:03:30|15199.11|15119.11|15196.64|15116.64|15199.11|15119.11|15196.36|15116.36|9
1726794220000|2024-09-20 01:03:40|15196.95|15116.95|15196.33|15116.33|15197.46|15117.46|15196.33|15116.33|9
1726794230000|2024-09-20 01:03:50|15195.93|15115.93|15192.76|15112.76|15195.93|15115.93|15192.76|15112.76|10
1726794240000|2024-09-20 01:04:00|15192.68|15112.68|15190.9|15110.9|15192.72|15112.72|15190.9|15110.9|10
1726794250000|2024-09-20 01:04:10|15191.13|15111.13|15192.75|15112.75|15192.75|15112.75|15191.13|15111.13|10
1726794260000|2024-09-20 01:04:20|15192.72|15112.72|15195.97|15115.97|15195.97|15115.97|15192.71|15112.71|10
1726794270000|2024-09-20 01:04:30|15196.13|15116.13|15194.46|15114.46|15196.13|15116.13|15193.85|15113.85|9
1726794280000|2024-09-20 01:04:40|15194.12|15114.12|15193.74|15113.74|15194.17|15114.17|15193.73|15113.73|8
1726794290000|2024-09-20 01:04:50|15193.73|15113.73|15193.45|15113.45|15193.73|15113.73|15193.45|15113.45|7
1726794300000|2024-09-20 01:05:00|15193.57|15113.57|15193.28|15113.28|15193.64|15113.64|15193.27|15113.27|10
1726794310000|2024-09-20 01:05:10|15193.18|15113.18|15192.29|15112.29|15194.21|15114.21|15192.29|15112.29|10
1726794320000|2024-09-20 01:05:20|15192.21|15112.21|15192.95|15112.95|15192.95|15112.95|15191.75|15111.75|10
1726794330000|2024-09-20 01:05:30|15192.97|15112.97|15191.24|15111.24|15193.43|15113.43|15191.24|15111.24|10
1726794340000|2024-09-20 01:05:40|15190.73|15110.73|15187.3|15107.3|15190.73|15110.73|15187.3|15107.3|10
1726794350000|2024-09-20 01:05:50|15186.53|15106.53|15183.39|15103.39|15186.53|15106.53|15183.39|15103.39|10
1726794360000|2024-09-20 01:06:00|15183.49|15103.49|15182.39|15102.39|15183.73|15103.73|15182.39|15102.39|9
1726794370000|2024-09-20 01:06:10|15183.17|15103.17|15179.54|15099.54|15183.17|15103.17|15179.54|15099.54|10
1726794380000|2024-09-20 01:06:20|15179.38|15099.38|15177.56|15097.56|15179.38|15099.38|15177.56|15097.56|10
1726794390000|2024-09-20 01:06:30|15177.11|15097.11|15178.41|15098.41|15178.61|15098.61|15177.11|15097.11|10
1726794400000|2024-09-20 01:06:40|15178.5|15098.5|15178.69|15098.69|15178.76|15098.76|15178.44|15098.44|8
1726794410000|2024-09-20 01:06:50|15178.62|15098.62|15175.51|15095.51|15178.62|15098.62|15175.51|15095.51|10
1726794420000|2024-09-20 01:07:00|15175.45|15095.45|15176.51|15096.51|15176.51|15096.51|15173.51|15093.51|9
1726794430000|2024-09-20 01:07:10|15176.6|15096.6|15173.59|15093.59|15177.04|15097.04|15173.59|15093.59|10
1726794440000|2024-09-20 01:07:20|15173.71|15093.71|15172.49|15092.49|15173.77|15093.77|15172.49|15092.49|10
1726794450000|2024-09-20 01:07:30|15172.36|15092.36|15171.5|15091.5|15172.7|15092.7|15171.5|15091.5|10
1726794460000|2024-09-20 01:07:40|15171.36|15091.36|15172.16|15092.16|15172.16|15092.16|15171.36|15091.36|9
1726794470000|2024-09-20 01:07:50|15172.32|15092.32|15170.75|15090.75|15172.43|15092.43|15170.75|15090.75|10
1726794480000|2024-09-20 01:08:00|15170.66|15090.66|15171|15091|15171.02|15091.02|15170.66|15090.66|8
1726794490000|2024-09-20 01:08:10|15170.99|15090.99|15170.63|15090.63|15171.28|15091.28|15170.63|15090.63|10
1726794500000|2024-09-20 01:08:20|15170.57|15090.57|15169.23|15089.23|15170.57|15090.57|15169.23|15089.23|9
1726794510000|2024-09-20 01:08:30|15169.18|15089.18|15168.52|15088.52|15169.18|15089.18|15168.52|15088.52|10
1726794520000|2024-09-20 01:08:40|15168.61|15088.61|15167.78|15087.78|15168.69|15088.69|15167.78|15087.78|9
1726794530000|2024-09-20 01:08:50|15167.71|15087.71|15167.62|15087.62|15167.71|15087.71|15167.52|15087.52|8
1726794540000|2024-09-20 01:09:00|15167.66|15087.66|15166.85|15086.85|15167.68|15087.68|15166.85|15086.85|9
1726794550000|2024-09-20 01:09:10|15166.82|15086.82|15166.65|15086.65|15166.87|15086.87|15166.5|15086.5|8
1726794560000|2024-09-20 01:09:20|15166.47|15086.47|15165.7|15085.7|15166.47|15086.47|15165.46|15085.46|10
1726794570000|2024-09-20 01:09:30|15164|15084|15163.83|15083.83|15164.09|15084.09|15162.04|15082.04|9
1726794580000|2024-09-20 01:09:40|15163.84|15083.84|15167.1|15087.1|15167.1|15087.1|15163.84|15083.84|10
1726794590000|2024-09-20 01:09:50|15167.26|15087.26|15165.21|15085.21|15167.42|15087.42|15165.21|15085.21|10
1726794600000|2024-09-20 01:10:00|15165.19|15085.19|15163.51|15083.51|15165.21|15085.21|15163.51|15083.51|9
1726794610000|2024-09-20 01:10:10|15163.55|15083.55|15163.84|15083.84|15164.22|15084.22|15163.54|15083.54|10
1726794620000|2024-09-20 01:10:20|15163.68|15083.68|15163.05|15083.05|15163.68|15083.68|15162.86|15082.86|9
1726794630000|2024-09-20 01:10:30|15163.11|15083.11|15161.3|15081.3|15163.11|15083.11|15161.27|15081.27|10
1726794640000|2024-09-20 01:10:40|15161.19|15081.19|15161.76|15081.76|15161.76|15081.76|15161.16|15081.16|10
1726794650000|2024-09-20 01:10:50|15161.48|15081.48|15162.5|15082.5|15162.8|15082.8|15161.2|15081.2|10
1726794660000|2024-09-20 01:11:00|15162.48|15082.48|15159.46|15079.46|15162.48|15082.48|15159.13|15079.13|10
1726794670000|2024-09-20 01:11:10|15159.83|15079.83|15160.06|15080.06|15160.23|15080.23|15159.11|15079.11|9
1726794680000|2024-09-20 01:11:20|15159.73|15079.73|15158.26|15078.26|15159.73|15079.73|15157.58|15077.58|10
1726794690000|2024-09-20 01:11:30|15158.39|15078.39|15155.88|15075.88|15158.59|15078.59|15155.85|15075.85|10
1726794700000|2024-09-20 01:11:40|15155.82|15075.82|15155.92|15075.92|15155.92|15075.92|15155.54|15075.54|8
1726794710000|2024-09-20 01:11:50|15156.89|15076.89|15162.01|15082.01|15162.12|15082.12|15156.89|15076.89|10
1726794720000|2024-09-20 01:12:00|15162.05|15082.05|15167.28|15087.28|15167.68|15087.68|15162.05|15082.05|10
1726794730000|2024-09-20 01:12:10|15168.35|15088.35|15170.35|15090.35|15170.35|15090.35|15168.35|15088.35|10
1726794740000|2024-09-20 01:12:20|15171.93|15091.93|15174.31|15094.31|15174.31|15094.31|15171.93|15091.93|10
1726794750000|2024-09-20 01:12:30|15174.43|15094.43|15178.57|15098.57|15178.57|15098.57|15174.43|15094.43|10
1726794760000|2024-09-20 01:12:40|15178.87|15098.87|15179.25|15099.25|15179.25|15099.25|15178.28|15098.28|10
1726794770000|2024-09-20 01:12:50|15179.24|15099.24|15179.4|15099.4|15180.89|15100.89|15178.9|15098.9|9
1726794780000|2024-09-20 01:13:00|15179.58|15099.58|15180.68|15100.68|15180.68|15100.68|15179.48|15099.48|10
1726794790000|2024-09-20 01:13:10|15181.14|15101.14|15179.84|15099.84|15181.26|15101.26|15179.84|15099.84|10
1726794800000|2024-09-20 01:13:20|15179.3|15099.3|15178.4|15098.4|15179.3|15099.3|15178.24|15098.24|9
1726794810000|2024-09-20 01:13:30|15178.24|15098.24|15177.85|15097.85|15178.24|15098.24|15177.62|15097.62|9
1726794820000|2024-09-20 01:13:40|15177.86|15097.86|15178.56|15098.56|15178.56|15098.56|15176.86|15096.86|10
1726794830000|2024-09-20 01:13:50|15178.64|15098.64|15174.02|15094.02|15178.64|15098.64|15174.02|15094.02|10
1726794840000|2024-09-20 01:14:00|15173.82|15093.82|15170.01|15090.01|15173.86|15093.86|15170.01|15090.01|10
1726794850000|2024-09-20 01:14:10|15169.18|15089.18|15166.38|15086.38|15169.18|15089.18|15166.38|15086.38|10
1726794860000|2024-09-20 01:14:20|15166.34|15086.34|15165.66|15085.66|15166.34|15086.34|15164.88|15084.88|10
1726794870000|2024-09-20 01:14:30|15165.8|15085.8|15166.25|15086.25|15166.58|15086.58|15165.78|15085.78|10
1726794880000|2024-09-20 01:14:40|15166.23|15086.23|15167.79|15087.79|15167.95|15087.95|15166.2|15086.2|9
1726794890000|2024-09-20 01:14:50|15167.8|15087.8|15169.79|15089.79|15169.79|15089.79|15167.8|15087.8|9
1726794900000|2024-09-20 01:15:00|15169.86|15089.86|15168.96|15088.96|15169.95|15089.95|15168.82|15088.82|10
1726794910000|2024-09-20 01:15:10|15168.81|15088.81|15168.07|15088.07|15168.81|15088.81|15168.07|15088.07|10
1726794920000|2024-09-20 01:15:20|15167.84|15087.84|15169.24|15089.24|15169.24|15089.24|15167.76|15087.76|9
1726794930000|2024-09-20 01:15:30|15169.32|15089.32|15170.86|15090.86|15170.86|15090.86|15169.32|15089.32|10
1726794940000|2024-09-20 01:15:40|15171.68|15091.68|15173.72|15093.72|15173.72|15093.72|15171.68|15091.68|10
1726794950000|2024-09-20 01:15:50|15174.11|15094.11|15176.37|15096.37|15176.37|15096.37|15174.11|15094.11|9
1726794960000|2024-09-20 01:16:00|15176.32|15096.32|15176.97|15096.97|15177.79|15097.79|15176.32|15096.32|10
1726794970000|2024-09-20 01:16:10|15176.56|15096.56|15175.64|15095.64|15176.56|15096.56|15175.42|15095.42|10
1726794980000|2024-09-20 01:16:20|15175.81|15095.81|15177.77|15097.77|15177.77|15097.77|15175.81|15095.81|10
1726794990000|2024-09-20 01:16:30|15178.01|15098.01|15179.33|15099.33|15179.33|15099.33|15178.01|15098.01|10
1726795000000|2024-09-20 01:16:40|15179.36|15099.36|15179.87|15099.87|15179.87|15099.87|15179.3|15099.3|8
1726795010000|2024-09-20 01:16:50|15179.82|15099.82|15183.06|15103.06|15183.06|15103.06|15179.72|15099.72|10
1726795020000|2024-09-20 01:17:00|15183.02|15103.02|15184.07|15104.07|15184.07|15104.07|15183.02|15103.02|10
1726795030000|2024-09-20 01:17:10|15184.01|15104.01|15185.82|15105.82|15185.82|15105.82|15184|15104|9
1726795040000|2024-09-20 01:17:20|15185.99|15105.99|15188.16|15108.16|15188.16|15108.16|15185.99|15105.99|10
1726795050000|2024-09-20 01:17:30|15188.18|15108.18|15190.29|15110.29|15190.29|15110.29|15188.18|15108.18|10
1726795060000|2024-09-20 01:17:40|15190.17|15110.17|15191.37|15111.37|15191.37|15111.37|15190.17|15110.17|9
1726795070000|2024-09-20 01:17:50|15191.71|15111.71|15194.08|15114.08|15194.08|15114.08|15191.71|15111.71|10
1726795080000|2024-09-20 01:18:00|15194.37|15114.37|15194.98|15114.98|15195.1|15115.1|15194.33|15114.33|10
1726795090000|2024-09-20 01:18:10|15194.97|15114.97|15195.32|15115.32|15195.32|15115.32|15194.96|15114.96|8
1726795100000|2024-09-20 01:18:20|15195.36|15115.36|15195.8|15115.8|15196.05|15116.05|15195.12|15115.12|9
1726795110000|2024-09-20 01:18:30|15196.08|15116.08|15196.02|15116.02|15196.08|15116.08|15194.86|15114.86|9
1726795120000|2024-09-20 01:18:40|15196.56|15116.56|15198.77|15118.77|15198.77|15118.77|15196.56|15116.56|10
1726795130000|2024-09-20 01:18:50|15199.1|15119.1|15199.21|15119.21|15199.42|15119.42|15199.1|15119.1|8
1726795140000|2024-09-20 01:19:00|15199.38|15119.38|15199.8|15119.8|15200.06|15120.06|15199.38|15119.38|10
1726795150000|2024-09-20 01:19:10|15200.08|15120.08|15200.5|15120.5|15200.5|15120.5|15200.08|15120.08|10
1726795160000|2024-09-20 01:19:20|15200.98|15120.98|15202.61|15122.61|15202.61|15122.61|15200.98|15120.98|9
1726795170000|2024-09-20 01:19:30|15202.66|15122.66|15202.51|15122.51|15202.66|15122.66|15201.98|15121.98|8
1726795180000|2024-09-20 01:19:40|15202.29|15122.29|15202.61|15122.61|15202.66|15122.66|15202.29|15122.29|10
1726795190000|2024-09-20 01:19:50|15202.48|15122.48|15202.81|15122.81|15202.81|15122.81|15202.36|15122.36|10
1726795200000|2024-09-20 01:20:00|15202.44|15122.44|15202.42|15122.42|15202.51|15122.51|15201.83|15121.83|10
1726795210000|2024-09-20 01:20:10|15202.1|15122.1|15202.94|15122.94|15202.94|15122.94|15202.1|15122.1|10
1726795220000|2024-09-20 01:20:20|15202.95|15122.95|15201.55|15121.55|15202.95|15122.95|15201.55|15121.55|7
1726795230000|2024-09-20 01:20:30|15201.76|15121.76|15201.3|15121.3|15202.04|15122.04|15201.28|15121.28|9
1726795240000|2024-09-20 01:20:40|15201.28|15121.28|15199.23|15119.23|15201.28|15121.28|15199.23|15119.23|10
1726795250000|2024-09-20 01:20:50|15199.22|15119.22|15198.12|15118.12|15199.22|15119.22|15198.12|15118.12|8
1726795260000|2024-09-20 01:21:00|15197.39|15117.39|15198.11|15118.11|15198.16|15118.16|15196.86|15116.86|8
1726795270000|2024-09-20 01:21:10|15198.54|15118.54|15199.34|15119.34|15199.34|15119.34|15198.51|15118.51|10
1726795280000|2024-09-20 01:21:20|15199.39|15119.39|15199.8|15119.8|15200.22|15120.22|15199.39|15119.39|9
1726795290000|2024-09-20 01:21:30|15199.68|15119.68|15199.37|15119.37|15199.85|15119.85|15199.37|15119.37|9
1726795300000|2024-09-20 01:21:40|15199.41|15119.41|15199.82|15119.82|15199.82|15119.82|15199.41|15119.41|10
1726795310000|2024-09-20 01:21:50|15199.78|15119.78|15200.6|15120.6|15200.6|15120.6|15199.5|15119.5|9
1726795320000|2024-09-20 01:22:00|15200.59|15120.59|15200.52|15120.52|15200.59|15120.59|15200.47|15120.47|8
1726795330000|2024-09-20 01:22:10|15200.54|15120.54|15199.39|15119.39|15200.59|15120.59|15199.39|15119.39|9
1726795340000|2024-09-20 01:22:20|15199.26|15119.26|15197.93|15117.93|15199.26|15119.26|15197.93|15117.93|10
1726795350000|2024-09-20 01:22:30|15197.03|15117.03|15196.71|15116.71|15197.03|15117.03|15196.71|15116.71|8
1726795360000|2024-09-20 01:22:40|15196.35|15116.35|15195.93|15115.93|15196.35|15116.35|15195.93|15115.93|7
1726795370000|2024-09-20 01:22:50|15195.88|15115.88|15195.71|15115.71|15195.88|15115.88|15195.66|15115.66|9
1726795380000|2024-09-20 01:23:00|15194.73|15114.73|15193.75|15113.75|15194.76|15114.76|15193.74|15113.74|5
1726795390000|2024-09-20 01:23:10|15193.66|15113.66|15191.17|15111.17|15193.66|15113.66|15191.14|15111.14|9
1726795400000|2024-09-20 01:23:20|15190.5|15110.5|15190.92|15110.92|15190.92|15110.92|15190.17|15110.17|9
1726795410000|2024-09-20 01:23:30|15190.91|15110.91|15190.31|15110.31|15190.91|15110.91|15190.29|15110.29|10
1726795420000|2024-09-20 01:23:40|15190.3|15110.3|15190.32|15110.32|15190.57|15110.57|15190.3|15110.3|9
1726795430000|2024-09-20 01:23:50|15190.33|15110.33|15189.64|15109.64|15190.33|15110.33|15189.64|15109.64|9
1726795440000|2024-09-20 01:24:00|15189.52|15109.52|15185.24|15105.24|15189.52|15109.52|15185.24|15105.24|10
1726795450000|2024-09-20 01:24:10|15185.2|15105.2|15184.97|15104.97|15185.34|15105.34|15184.86|15104.86|10
1726795460000|2024-09-20 01:24:20|15184.09|15104.09|15183.27|15103.27|15184.41|15104.41|15183.27|15103.27|10
1726795470000|2024-09-20 01:24:30|15183.11|15103.11|15180.96|15100.96|15183.6|15103.6|15180.96|15100.96|10
1726795480000|2024-09-20 01:24:40|15180.81|15100.81|15179.37|15099.37|15180.81|15100.81|15179.33|15099.33|10
1726795490000|2024-09-20 01:24:50|15178.55|15098.55|15176.17|15096.17|15178.55|15098.55|15176.17|15096.17|10
1726795500000|2024-09-20 01:25:00|15176.28|15096.28|15175.21|15095.21|15176.28|15096.28|15174.8|15094.8|10
1726795510000|2024-09-20 01:25:10|15175.41|15095.41|15174.38|15094.38|15175.41|15095.41|15174.38|15094.38|9
1726795520000|2024-09-20 01:25:20|15174.97|15094.97|15176.46|15096.46|15176.46|15096.46|15174.97|15094.97|9
1726795530000|2024-09-20 01:25:30|15176.53|15096.53|15176.35|15096.35|15176.59|15096.59|15176.35|15096.35|10
1726795540000|2024-09-20 01:25:40|15176.38|15096.38|15176.28|15096.28|15176.4|15096.4|15175.43|15095.43|10
1726795550000|2024-09-20 01:25:50|15176.31|15096.31|15178.6|15098.6|15178.6|15098.6|15176.31|15096.31|9
1726795560000|2024-09-20 01:26:00|15178.99|15098.99|15185.52|15105.52|15185.52|15105.52|15178.99|15098.99|10
1726795570000|2024-09-20 01:26:10|15185.74|15105.74|15188.99|15108.99|15188.99|15108.99|15185.74|15105.74|10
1726795580000|2024-09-20 01:26:20|15189.1|15109.1|15192.42|15112.42|15192.52|15112.52|15189.1|15109.1|10
1726795590000|2024-09-20 01:26:30|15192.27|15112.27|15192.05|15112.05|15193.07|15113.07|15192.05|15112.05|10
1726795600000|2024-09-20 01:26:40|15192.04|15112.04|15192.05|15112.05|15192.07|15112.07|15191.86|15111.86|9
1726795610000|2024-09-20 01:26:50|15192.08|15112.08|15190.98|15110.98|15192.15|15112.15|15190.86|15110.86|10
1726795620000|2024-09-20 01:27:00|15190.94|15110.94|15191.51|15111.51|15191.51|15111.51|15190.94|15110.94|9
1726795630000|2024-09-20 01:27:10|15191.55|15111.55|15191.95|15111.95|15191.95|15111.95|15191.33|15111.33|10
1726795640000|2024-09-20 01:27:20|15192|15112|15193.47|15113.47|15193.49|15113.49|15192|15112|10
1726795650000|2024-09-20 01:27:30|15193.98|15113.98|15196.85|15116.85|15196.85|15116.85|15193.98|15113.98|10
1726795660000|2024-09-20 01:27:40|15196.95|15116.95|15197.47|15117.47|15197.47|15117.47|15196.95|15116.95|7
1726795670000|2024-09-20 01:27:50|15197.51|15117.51|15199.05|15119.05|15199.05|15119.05|15197.51|15117.51|9
1726795680000|2024-09-20 01:28:00|15199.07|15119.07|15198.98|15118.98|15199.14|15119.14|15198.62|15118.62|10
1726795690000|2024-09-20 01:28:10|15199.21|15119.21|15201.75|15121.75|15201.75|15121.75|15199.21|15119.21|7
1726795700000|2024-09-20 01:28:20|15199.02|15119.02|15200.04|15120.04|15200.45|15120.45|15199.02|15119.02|10
1726795710000|2024-09-20 01:28:30|15199.94|15119.94|15200.39|15120.39|15200.48|15120.48|15199.84|15119.84|8
1726795720000|2024-09-20 01:28:40|15200.3|15120.3|15200.36|15120.36|15200.52|15120.52|15200.3|15120.3|7
1726795730000|2024-09-20 01:28:50|15200.48|15120.48|15200.67|15120.67|15200.78|15120.78|15200.48|15120.48|7
1726795740000|2024-09-20 01:29:00|15200.44|15120.44|15201.04|15121.04|15201.17|15121.17|15200.44|15120.44|9
1726795750000|2024-09-20 01:29:10|15200.74|15120.74|15200.8|15120.8|15200.9|15120.9|15200.74|15120.74|6
1726795760000|2024-09-20 01:29:20|15200.68|15120.68|15200.85|15120.85|15201.14|15121.14|15200.68|15120.68|7
1726795770000|2024-09-20 01:29:30|15200.53|15120.53|15199.87|15119.87|15200.53|15120.53|15199.87|15119.87|6
1726795780000|2024-09-20 01:29:40|15199.88|15119.88|15205.35|15125.35|15205.36|15125.36|15199.65|15119.65|10
1726795790000|2024-09-20 01:29:50|15205.44|15125.44|15210.01|15130.01|15210.12|15130.12|15205.44|15125.44|9
1726795800000|2024-09-20 01:30:00|15209.95|15129.95|15210.98|15130.98|15210.98|15130.98|15209.95|15129.95|9
1726795810000|2024-09-20 01:30:10|15211.42|15131.42|15212.78|15132.78|15212.98|15132.98|15211.42|15131.42|10
1726795820000|2024-09-20 01:30:20|15212.82|15132.82|15214.72|15134.72|15214.72|15134.72|15212.82|15132.82|10
1726795830000|2024-09-20 01:30:30|15215.17|15135.17|15216.79|15136.79|15216.79|15136.79|15215.17|15135.17|10
1726795840000|2024-09-20 01:30:40|15216.92|15136.92|15217.73|15137.73|15217.82|15137.82|15216.92|15136.92|10
1726795850000|2024-09-20 01:30:50|15219.39|15139.39|15220.99|15140.99|15220.99|15140.99|15219.39|15139.39|9
1726795860000|2024-09-20 01:31:00|15221.52|15141.52|15222.26|15142.26|15223.62|15143.62|15221.52|15141.52|9
1726795870000|2024-09-20 01:31:10|15221.77|15141.77|15219.46|15139.46|15221.77|15141.77|15219.46|15139.46|10
1726795880000|2024-09-20 01:31:20|15219.42|15139.42|15220.08|15140.08|15220.08|15140.08|15219.13|15139.13|9
1726795890000|2024-09-20 01:31:30|15220.11|15140.11|15219.6|15139.6|15220.11|15140.11|15219.48|15139.48|10
1726795900000|2024-09-20 01:31:40|15219.04|15139.04|15218.9|15138.9|15219.05|15139.05|15218.62|15138.62|9
1726795910000|2024-09-20 01:31:50|15218.69|15138.69|15218.69|15138.69|15218.69|15138.69|15218.57|15138.57|6
1726795920000|2024-09-20 01:32:00|15218.24|15138.24|15217.76|15137.76|15218.24|15138.24|15217.76|15137.76|8
1726795930000|2024-09-20 01:32:10|15217.94|15137.94|15218.23|15138.23|15218.5|15138.5|15217.94|15137.94|10
1726795940000|2024-09-20 01:32:20|15218.48|15138.48|15219.01|15139.01|15219.29|15139.29|15217.94|15137.94|8
1726795950000|2024-09-20 01:32:30|15219.41|15139.41|15223.66|15143.66|15223.66|15143.66|15219.41|15139.41|10
1726795960000|2024-09-20 01:32:40|15223.75|15143.75|15226.29|15146.29|15226.29|15146.29|15223.7|15143.7|10
1726795970000|2024-09-20 01:32:50|15227.21|15147.21|15228.2|15148.2|15228.48|15148.48|15227.21|15147.21|10
1726795980000|2024-09-20 01:33:00|15229.61|15149.61|15229.31|15149.31|15231.21|15151.21|15229.31|15149.31|10
1726795990000|2024-09-20 01:33:10|15229.08|15149.08|15230.92|15150.92|15230.92|15150.92|15229.08|15149.08|10
1726796000000|2024-09-20 01:33:20|15231.06|15151.06|15232.35|15152.35|15232.35|15152.35|15231.06|15151.06|10
1726796010000|2024-09-20 01:33:30|15232.42|15152.42|15235.52|15155.52|15235.52|15155.52|15232.42|15152.42|10
1726796020000|2024-09-20 01:33:40|15236.32|15156.32|15239.34|15159.34|15239.37|15159.37|15236.32|15156.32|10
1726796030000|2024-09-20 01:33:50|15239.56|15159.56|15240.09|15160.09|15240.49|15160.49|15239.56|15159.56|10
1726796040000|2024-09-20 01:34:00|15239.96|15159.96|15240.38|15160.38|15240.38|15160.38|15239.7|15159.7|10
1726796050000|2024-09-20 01:34:10|15240.59|15160.59|15241.38|15161.38|15241.51|15161.51|15240.41|15160.41|10
1726796060000|2024-09-20 01:34:20|15241.55|15161.55|15244.09|15164.09|15244.09|15164.09|15241.55|15161.55|10
1726796070000|2024-09-20 01:34:30|15244.11|15164.11|15244.29|15164.29|15244.94|15164.94|15244.11|15164.11|9
1726796080000|2024-09-20 01:34:40|15244.38|15164.38|15242.35|15162.35|15244.4|15164.4|15242.32|15162.32|8
1726796090000|2024-09-20 01:34:50|15242.18|15162.18|15240.04|15160.04|15242.18|15162.18|15240.04|15160.04|10
1726796100000|2024-09-20 01:35:00|15239.64|15159.64|15238.93|15158.93|15239.79|15159.79|15238.7|15158.7|10
1726796110000|2024-09-20 01:35:10|15238.98|15158.98|15242.28|15162.28|15242.31|15162.31|15238.98|15158.98|10
1726796120000|2024-09-20 01:35:20|15242.37|15162.37|15244.59|15164.59|15244.59|15164.59|15242.37|15162.37|10
1726796130000|2024-09-20 01:35:30|15244.63|15164.63|15246.85|15166.85|15246.85|15166.85|15244.63|15164.63|10
1726796140000|2024-09-20 01:35:40|15246.75|15166.75|15247.57|15167.57|15247.57|15167.57|15246.74|15166.74|10
1726796150000|2024-09-20 01:35:50|15247.59|15167.59|15246.5|15166.5|15248.28|15168.28|15246.5|15166.5|10
1726796160000|2024-09-20 01:36:00|15246.12|15166.12|15246.82|15166.82|15246.82|15166.82|15246.07|15166.07|10
1726796170000|2024-09-20 01:36:10|15246.86|15166.86|15245.44|15165.44|15246.87|15166.87|15245.44|15165.44|6
1726796180000|2024-09-20 01:36:20|15245.06|15165.06|15241.66|15161.66|15245.06|15165.06|15241.66|15161.66|9
1726796190000|2024-09-20 01:36:30|15241.78|15161.78|15240.74|15160.74|15241.78|15161.78|15240.74|15160.74|10
1726796200000|2024-09-20 01:36:40|15240.73|15160.73|15239.37|15159.37|15240.73|15160.73|15239.36|15159.36|10
1726796210000|2024-09-20 01:36:50|15239|15159|15238.2|15158.2|15239|15159|15238.2|15158.2|10
1726796220000|2024-09-20 01:37:00|15238.1|15158.1|15237.94|15157.94|15238.11|15158.11|15237.76|15157.76|8
1726796230000|2024-09-20 01:37:10|15237.59|15157.59|15236.18|15156.18|15237.59|15157.59|15236.18|15156.18|9
1726796240000|2024-09-20 01:37:20|15236.08|15156.08|15239.26|15159.26|15239.26|15159.26|15235.66|15155.66|10
1726796250000|2024-09-20 01:37:30|15239.25|15159.25|15238.25|15158.25|15239.25|15159.25|15238.25|15158.25|7
1726796260000|2024-09-20 01:37:40|15237.98|15157.98|15236.01|15156.01|15237.98|15157.98|15236.01|15156.01|10
1726796270000|2024-09-20 01:37:50|15235.9|15155.9|15234.44|15154.44|15235.9|15155.9|15234.44|15154.44|10
1726796280000|2024-09-20 01:38:00|15234.29|15154.29|15235.63|15155.63|15235.63|15155.63|15234.29|15154.29|10
1726796290000|2024-09-20 01:38:10|15235.51|15155.51|15234.88|15154.88|15235.51|15155.51|15234.88|15154.88|9
1726796300000|2024-09-20 01:38:20|15234.85|15154.85|15234.22|15154.22|15234.85|15154.85|15234.22|15154.22|9
1726796310000|2024-09-20 01:38:30|15234.2|15154.2|15234.59|15154.59|15235.12|15155.12|15234.19|15154.19|10
1726796320000|2024-09-20 01:38:40|15234.56|15154.56|15234.74|15154.74|15234.74|15154.74|15234.53|15154.53|8
1726796330000|2024-09-20 01:38:50|15234.75|15154.75|15234.38|15154.38|15234.75|15154.75|15234.11|15154.11|9
1726796340000|2024-09-20 01:39:00|15234.3|15154.3|15234.54|15154.54|15234.54|15154.54|15234.3|15154.3|7
1726796350000|2024-09-20 01:39:10|15234.38|15154.38|15234.36|15154.36|15234.48|15154.48|15234.36|15154.36|8
1726796360000|2024-09-20 01:39:20|15233.73|15153.73|15233|15153|15233.73|15153.73|15233|15153|10
1726796370000|2024-09-20 01:39:30|15233.1|15153.1|15231.71|15151.71|15233.15|15153.15|15231.71|15151.71|10
1726796380000|2024-09-20 01:39:40|15231.29|15151.29|15231|15151|15231.37|15151.37|15230.84|15150.84|10
1726796390000|2024-09-20 01:39:50|15231.01|15151.01|15231.33|15151.33|15231.33|15151.33|15230.71|15150.71|10
1726796400000|2024-09-20 01:40:00|15230.38|15150.38|15228.8|15148.8|15230.38|15150.38|15228.8|15148.8|10
1726796410000|2024-09-20 01:40:10|15228.91|15148.91|15226.49|15146.49|15228.91|15148.91|15226.49|15146.49|10
1726796420000|2024-09-20 01:40:20|15226.32|15146.32|15227.34|15147.34|15227.34|15147.34|15226.19|15146.19|9
1726796430000|2024-09-20 01:40:30|15227.48|15147.48|15227.51|15147.51|15227.52|15147.52|15227.39|15147.39|9
1726796440000|2024-09-20 01:40:40|15227.69|15147.69|15227.43|15147.43|15227.69|15147.69|15227.43|15147.43|8
1726796450000|2024-09-20 01:40:50|15227.11|15147.11|15224.75|15144.75|15227.11|15147.11|15224.65|15144.65|9
1726796460000|2024-09-20 01:41:00|15224.24|15144.24|15224.59|15144.59|15224.59|15144.59|15223.88|15143.88|10
1726796470000|2024-09-20 01:41:10|15224.58|15144.58|15225.09|15145.09|15225.3|15145.3|15224.24|15144.24|10
1726796480000|2024-09-20 01:41:20|15225.11|15145.11|15226.36|15146.36|15226.45|15146.45|15225.11|15145.11|10
1726796490000|2024-09-20 01:41:30|15226.45|15146.45|15227.12|15147.12|15227.12|15147.12|15226.35|15146.35|9
1726796500000|2024-09-20 01:41:40|15227.42|15147.42|15228.94|15148.94|15229.42|15149.42|15227.42|15147.42|10
1726796510000|2024-09-20 01:41:50|15228.92|15148.92|15228.62|15148.62|15229.06|15149.06|15228.6|15148.6|9
1726796520000|2024-09-20 01:42:00|15228.67|15148.67|15229.29|15149.29|15229.34|15149.34|15228.67|15148.67|8
1726796530000|2024-09-20 01:42:10|15229.24|15149.24|15230.14|15150.14|15230.15|15150.15|15229.24|15149.24|10
1726796540000|2024-09-20 01:42:20|15229.98|15149.98|15230.09|15150.09|15230.12|15150.12|15229.85|15149.85|8
1726796550000|2024-09-20 01:42:30|15230.08|15150.08|15231.84|15151.84|15231.84|15151.84|15230.02|15150.02|7
1726796560000|2024-09-20 01:42:40|15231.87|15151.87|15229.61|15149.61|15231.88|15151.88|15229.61|15149.61|10
1726796570000|2024-09-20 01:42:50|15229.47|15149.47|15229.55|15149.55|15229.8|15149.8|15229.35|15149.35|9
1726796580000|2024-09-20 01:43:00|15229.5|15149.5|15234.1|15154.1|15234.1|15154.1|15229.5|15149.5|10
1726796590000|2024-09-20 01:43:10|15234.41|15154.41|15234.88|15154.88|15234.95|15154.95|15234.41|15154.41|8
1726796600000|2024-09-20 01:43:20|15235.05|15155.05|15236.12|15156.12|15236.12|15156.12|15235.05|15155.05|8
1726796610000|2024-09-20 01:43:30|15235.94|15155.94|15238|15158|15238|15158|15235.91|15155.91|10
1726796620000|2024-09-20 01:43:40|15238.27|15158.27|15237.49|15157.49|15238.37|15158.37|15237.49|15157.49|10
1726796630000|2024-09-20 01:43:50|15237.34|15157.34|15237.5|15157.5|15237.5|15157.5|15237.12|15157.12|10
1726796640000|2024-09-20 01:44:00|15237.58|15157.58|15236.25|15156.25|15237.58|15157.58|15236.25|15156.25|10
1726796650000|2024-09-20 01:44:10|15236.18|15156.18|15235.57|15155.57|15236.38|15156.38|15235.57|15155.57|9
1726796660000|2024-09-20 01:44:20|15235.61|15155.61|15233.06|15153.06|15235.74|15155.74|15233.06|15153.06|9
1726796670000|2024-09-20 01:44:30|15233.03|15153.03|15232.83|15152.83|15233.41|15153.41|15232.74|15152.74|10
1726796680000|2024-09-20 01:44:40|15232.67|15152.67|15232.63|15152.63|15232.67|15152.67|15232.14|15152.14|9
1726796690000|2024-09-20 01:44:50|15232.78|15152.78|15233.17|15153.17|15233.17|15153.17|15232.71|15152.71|7
1726796700000|2024-09-20 01:45:00|15233.21|15153.21|15233.95|15153.95|15233.95|15153.95|15233.16|15153.16|10
1726796710000|2024-09-20 01:45:10|15234.26|15154.26|15235.24|15155.24|15235.24|15155.24|15234.02|15154.02|10
1726796720000|2024-09-20 01:45:20|15235.8|15155.8|15238.96|15158.96|15238.96|15158.96|15235.8|15155.8|10
1726796730000|2024-09-20 01:45:30|15238.63|15158.63|15239.32|15159.32|15239.32|15159.32|15238.02|15158.02|10
1726796740000|2024-09-20 01:45:40|15239.31|15159.31|15239.55|15159.55|15239.55|15159.55|15238.92|15158.92|9
1726796750000|2024-09-20 01:45:50|15239.53|15159.53|15239.59|15159.59|15239.72|15159.72|15239.51|15159.51|9
1726796760000|2024-09-20 01:46:00|15239.87|15159.87|15240.65|15160.65|15240.65|15160.65|15239.87|15159.87|10
1726796770000|2024-09-20 01:46:10|15240.87|15160.87|15243.17|15163.17|15243.17|15163.17|15240.53|15160.53|10
1726796780000|2024-09-20 01:46:20|15243.41|15163.41|15244.36|15164.36|15244.36|15164.36|15243.41|15163.41|10
1726796790000|2024-09-20 01:46:30|15244.67|15164.67|15245.35|15165.35|15245.43|15165.43|15244.41|15164.41|10
1726796800000|2024-09-20 01:46:40|15245.48|15165.48|15245.48|15165.48|15245.87|15165.87|15245.48|15165.48|10
1726796810000|2024-09-20 01:46:50|15244.77|15164.77|15243.11|15163.11|15244.77|15164.77|15242.96|15162.96|10
1726796820000|2024-09-20 01:47:00|15243.03|15163.03|15241.91|15161.91|15243.03|15163.03|15241.91|15161.91|10
1726796830000|2024-09-20 01:47:10|15242.11|15162.11|15243.12|15163.12|15243.2|15163.2|15242.11|15162.11|9
1726796840000|2024-09-20 01:47:20|15243.35|15163.35|15244.83|15164.83|15244.83|15164.83|15243.35|15163.35|10
1726796850000|2024-09-20 01:47:30|15244.88|15164.88|15245.25|15165.25|15245.36|15165.36|15244.88|15164.88|10
1726796860000|2024-09-20 01:47:40|15245.38|15165.38|15244.75|15164.75|15245.49|15165.49|15244.57|15164.57|8
1726796870000|2024-09-20 01:47:50|15244.87|15164.87|15244.66|15164.66|15245.23|15165.23|15244.03|15164.03|10
1726796880000|2024-09-20 01:48:00|15244.88|15164.88|15247.97|15167.97|15248.08|15168.08|15244.88|15164.88|10
1726796890000|2024-09-20 01:48:10|15247.93|15167.93|15245.63|15165.63|15248.04|15168.04|15245.63|15165.63|10
1726796900000|2024-09-20 01:48:20|15245.64|15165.64|15243.86|15163.86|15245.64|15165.64|15243.85|15163.85|9
1726796910000|2024-09-20 01:48:30|15243.74|15163.74|15242.7|15162.7|15243.74|15163.74|15242.7|15162.7|10
1726796920000|2024-09-20 01:48:40|15242.66|15162.66|15244.45|15164.45|15244.54|15164.54|15242.66|15162.66|9
1726796930000|2024-09-20 01:48:50|15244.31|15164.31|15240.17|15160.17|15244.31|15164.31|15240.17|15160.17|10
1726796940000|2024-09-20 01:49:00|15240.04|15160.04|15239.33|15159.33|15240.04|15160.04|15239.16|15159.16|10
1726796950000|2024-09-20 01:49:10|15239.12|15159.12|15238.6|15158.6|15239.16|15159.16|15238.6|15158.6|9
1726796960000|2024-09-20 01:49:20|15238.46|15158.46|15238.62|15158.62|15238.62|15158.62|15237.54|15157.54|10
1726796970000|2024-09-20 01:49:30|15238.98|15158.98|15240.89|15160.89|15240.89|15160.89|15238.98|15158.98|10
1726796980000|2024-09-20 01:49:40|15240.9|15160.9|15240.58|15160.58|15240.9|15160.9|15240.58|15160.58|9
1726796990000|2024-09-20 01:49:50|15240.48|15160.48|15240.07|15160.07|15240.7|15160.7|15240.07|15160.07|9
1726797000000|2024-09-20 01:50:00|15240.06|15160.06|15242.78|15162.78|15242.78|15162.78|15240.06|15160.06|10
1726797010000|2024-09-20 01:50:10|15242.51|15162.51|15241.96|15161.96|15242.55|15162.55|15241.87|15161.87|10
1726797020000|2024-09-20 01:50:20|15241.9|15161.9|15241.86|15161.86|15241.9|15161.9|15241.26|15161.26|10
1726797030000|2024-09-20 01:50:30|15242.02|15162.02|15241.88|15161.88|15242.39|15162.39|15241.88|15161.88|10
1726797040000|2024-09-20 01:50:40|15241.73|15161.73|15241.54|15161.54|15241.9|15161.9|15241.2|15161.2|10
1726797050000|2024-09-20 01:50:50|15241.72|15161.72|15243.21|15163.21|15243.21|15163.21|15241.69|15161.69|9
1726797060000|2024-09-20 01:51:00|15243.07|15163.07|15243.01|15163.01|15243.07|15163.07|15242.62|15162.62|10
1726797070000|2024-09-20 01:51:10|15243.34|15163.34|15243.74|15163.74|15243.74|15163.74|15243.34|15163.34|10
1726797080000|2024-09-20 01:51:20|15243.83|15163.83|15244.47|15164.47|15244.47|15164.47|15243.83|15163.83|8
1726797090000|2024-09-20 01:51:30|15244.54|15164.54|15242.89|15162.89|15244.57|15164.57|15242.89|15162.89|10
1726797100000|2024-09-20 01:51:40|15242.88|15162.88|15242.56|15162.56|15242.97|15162.97|15242.52|15162.52|9
1726797110000|2024-09-20 01:51:50|15242.46|15162.46|15242.8|15162.8|15242.81|15162.81|15242.26|15162.26|9
1726797120000|2024-09-20 01:52:00|15242.81|15162.81|15242.7|15162.7|15242.82|15162.82|15242.58|15162.58|10
1726797130000|2024-09-20 01:52:10|15242.52|15162.52|15242.09|15162.09|15242.72|15162.72|15242.09|15162.09|10
1726797140000|2024-09-20 01:52:20|15241.92|15161.92|15242.38|15162.38|15242.38|15162.38|15241.87|15161.87|7
1726797150000|2024-09-20 01:52:30|15242.51|15162.51|15240.75|15160.75|15242.94|15162.94|15240.75|15160.75|10
1726797160000|2024-09-20 01:52:40|15240.7|15160.7|15241.26|15161.26|15241.26|15161.26|15240.5|15160.5|9
1726797170000|2024-09-20 01:52:50|15241.35|15161.35|15241.33|15161.33|15241.5|15161.5|15241.25|15161.25|9
1726797180000|2024-09-20 01:53:00|15241.13|15161.13|15241.01|15161.01|15241.13|15161.13|15241|15161|6
1726797190000|2024-09-20 01:53:10|15241.16|15161.16|15240.9|15160.9|15241.22|15161.22|15240.89|15160.89|10
1726797200000|2024-09-20 01:53:20|15240.88|15160.88|15240.46|15160.46|15241.6|15161.6|15240.46|15160.46|10
1726797210000|2024-09-20 01:53:30|15240.45|15160.45|15241.17|15161.17|15241.17|15161.17|15240.27|15160.27|9
1726797220000|2024-09-20 01:53:40|15241.18|15161.18|15241.41|15161.41|15241.42|15161.42|15241.18|15161.18|8
1726797230000|2024-09-20 01:53:50|15241.55|15161.55|15241.61|15161.61|15241.66|15161.66|15241.55|15161.55|5
1726797240000|2024-09-20 01:54:00|15241.46|15161.46|15241.58|15161.58|15241.58|15161.58|15241.3|15161.3|5
1726797250000|2024-09-20 01:54:10|15241.56|15161.56|15241.28|15161.28|15241.56|15161.56|15241.16|15161.16|7
1726797260000|2024-09-20 01:54:20|15241.31|15161.31|15242.68|15162.68|15242.68|15162.68|15241.15|15161.15|10
1726797270000|2024-09-20 01:54:30|15242.91|15162.91|15242.57|15162.57|15243.28|15163.28|15242.37|15162.37|10
1726797280000|2024-09-20 01:54:40|15242.7|15162.7|15242.46|15162.46|15242.7|15162.7|15242.41|15162.41|8
1726797290000|2024-09-20 01:54:50|15242.48|15162.48|15243.15|15163.15|15243.15|15163.15|15242.36|15162.36|7
1726797300000|2024-09-20 01:55:00|15243.31|15163.31|15243.84|15163.84|15243.84|15163.84|15242.98|15162.98|8
1726797310000|2024-09-20 01:55:10|15243.96|15163.96|15245.92|15165.92|15245.92|15165.92|15243.96|15163.96|10
1726797320000|2024-09-20 01:55:20|15246.42|15166.42|15246.14|15166.14|15247.18|15167.18|15246.03|15166.03|9
1726797330000|2024-09-20 01:55:30|15246.01|15166.01|15254.72|15174.72|15254.8|15174.8|15245.11|15165.11|9
1726797340000|2024-09-20 01:55:40|15256.22|15176.22|15255.98|15175.98|15256.22|15176.22|15255.11|15175.11|10
1726797350000|2024-09-20 01:55:50|15257.12|15177.12|15260.76|15180.76|15260.76|15180.76|15257.12|15177.12|10
1726797360000|2024-09-20 01:56:00|15260.96|15180.96|15263.14|15183.14|15264.18|15184.18|15260.96|15180.96|10
1726797370000|2024-09-20 01:56:10|15262.86|15182.86|15261.92|15181.92|15263.06|15183.06|15261.92|15181.92|9
1726797380000|2024-09-20 01:56:20|15265.35|15185.35|15265.29|15185.29|15266.25|15186.25|15264.74|15184.74|9
1726797390000|2024-09-20 01:56:30|15265.39|15185.39|15265.03|15185.03|15265.39|15185.39|15264.83|15184.83|9
1726797400000|2024-09-20 01:56:40|15265.02|15185.02|15261.21|15181.21|15265.02|15185.02|15261.21|15181.21|10
1726797410000|2024-09-20 01:56:50|15261.23|15181.23|15260|15180|15261.23|15181.23|15260|15180|9
1726797420000|2024-09-20 01:57:00|15259.95|15179.95|15258.85|15178.85|15260.46|15180.46|15258.85|15178.85|9
1726797430000|2024-09-20 01:57:10|15259.07|15179.07|15255.88|15175.88|15259.07|15179.07|15255.35|15175.35|10
1726797440000|2024-09-20 01:57:20|15256.03|15176.03|15256.28|15176.28|15256.28|15176.28|15255.32|15175.32|10
1726797450000|2024-09-20 01:57:30|15256.32|15176.32|15256.74|15176.74|15256.91|15176.91|15256.32|15176.32|10
1726797460000|2024-09-20 01:57:40|15256.64|15176.64|15256.76|15176.76|15256.87|15176.87|15256.64|15176.64|10
1726797470000|2024-09-20 01:57:50|15256.84|15176.84|15257.73|15177.73|15258.06|15178.06|15256.84|15176.84|8
1726797480000|2024-09-20 01:58:00|15257.74|15177.74|15257.89|15177.89|15258.44|15178.44|15257.68|15177.68|10
1726797490000|2024-09-20 01:58:10|15257.41|15177.41|15255.94|15175.94|15257.41|15177.41|15255.49|15175.49|10
1726797500000|2024-09-20 01:58:20|15255.95|15175.95|15255.49|15175.49|15256.05|15176.05|15255.49|15175.49|9
1726797510000|2024-09-20 01:58:30|15255.3|15175.3|15254.49|15174.49|15255.3|15175.3|15254.49|15174.49|9
1726797520000|2024-09-20 01:58:40|15254.4|15174.4|15252.15|15172.15|15254.4|15174.4|15252.11|15172.11|10
1726797530000|2024-09-20 01:58:50|15252.13|15172.13|15248.59|15168.59|15252.13|15172.13|15248.45|15168.45|10
1726797540000|2024-09-20 01:59:00|15248.67|15168.67|15247.84|15167.84|15248.67|15168.67|15247.84|15167.84|9
1726797550000|2024-09-20 01:59:10|15247.87|15167.87|15248.68|15168.68|15248.68|15168.68|15247.87|15167.87|9
1726797560000|2024-09-20 01:59:20|15248.84|15168.84|15248.31|15168.31|15248.88|15168.88|15248.26|15168.26|9
1726797570000|2024-09-20 01:59:30|15248.62|15168.62|15250.7|15170.7|15250.7|15170.7|15248.62|15168.62|10
1726797580000|2024-09-20 01:59:40|15250.36|15170.36|15250.95|15170.95|15250.95|15170.95|15250.36|15170.36|9
1726797590000|2024-09-20 01:59:50|15250.97|15170.97|15251.18|15171.18|15251.18|15171.18|15250.9|15170.9|8
1726797600000|2024-09-20 02:00:00|15251.29|15171.29|15252.18|15172.18|15252.7|15172.7|15251.29|15171.29|10
1726797610000|2024-09-20 02:00:10|15251.86|15171.86|15251.79|15171.79|15251.86|15171.86|15251.35|15171.35|10
1726797620000|2024-09-20 02:00:20|15251.83|15171.83|15252.33|15172.33|15252.33|15172.33|15251.83|15171.83|8
1726797630000|2024-09-20 02:00:30|15252.26|15172.26|15252.28|15172.28|15252.48|15172.48|15251.99|15171.99|10
1726797640000|2024-09-20 02:00:40|15252.57|15172.57|15253.69|15173.69|15253.69|15173.69|15252.57|15172.57|10
1726797650000|2024-09-20 02:00:50|15253.62|15173.62|15253.62|15173.62|15253.65|15173.65|15253.04|15173.04|9
1726797660000|2024-09-20 02:01:00|15253.67|15173.67|15255.33|15175.33|15255.33|15175.33|15253.67|15173.67|10
1726797670000|2024-09-20 02:01:10|15255.39|15175.39|15256.28|15176.28|15256.28|15176.28|15255.39|15175.39|9
1726797680000|2024-09-20 02:01:20|15256.37|15176.37|15256.08|15176.08|15256.93|15176.93|15256.03|15176.03|9
1726797690000|2024-09-20 02:01:30|15256.1|15176.1|15256.87|15176.87|15256.9|15176.9|15255.95|15175.95|10
1726797700000|2024-09-20 02:01:40|15256.8|15176.8|15257.3|15177.3|15257.3|15177.3|15256.7|15176.7|10
1726797710000|2024-09-20 02:01:50|15257.49|15177.49|15257.99|15177.99|15258.92|15178.92|15257.49|15177.49|9
1726797720000|2024-09-20 02:02:00|15257.38|15177.38|15257.13|15177.13|15257.44|15177.44|15257.08|15177.08|10
1726797730000|2024-09-20 02:02:10|15257.05|15177.05|15258.95|15178.95|15258.95|15178.95|15257.05|15177.05|10
1726797740000|2024-09-20 02:02:20|15259.1|15179.1|15260.46|15180.46|15260.63|15180.63|15258.81|15178.81|10
1726797750000|2024-09-20 02:02:30|15261|15181|15264.14|15184.14|15264.14|15184.14|15261|15181|9
1726797760000|2024-09-20 02:02:40|15264.25|15184.25|15265.06|15185.06|15265.06|15185.06|15264.22|15184.22|10
1726797770000|2024-09-20 02:02:50|15265.25|15185.25|15266.39|15186.39|15266.39|15186.39|15265.25|15185.25|10
1726797780000|2024-09-20 02:03:00|15266.72|15186.72|15267|15187|15267.03|15187.03|15266.49|15186.49|10
1726797790000|2024-09-20 02:03:10|15266.99|15186.99|15269.57|15189.57|15269.57|15189.57|15266.99|15186.99|10
1726797800000|2024-09-20 02:03:20|15270.04|15190.04|15272.11|15192.11|15272.24|15192.24|15270.04|15190.04|10
1726797810000|2024-09-20 02:03:30|15272.59|15192.59|15273.51|15193.51|15273.51|15193.51|15272.59|15192.59|9
1726797820000|2024-09-20 02:03:40|15273.84|15193.84|15274.67|15194.67|15274.67|15194.67|15273.84|15193.84|8
1726797830000|2024-09-20 02:03:50|15274.68|15194.68|15273.78|15193.78|15274.69|15194.69|15273.69|15193.69|9
1726797840000|2024-09-20 02:04:00|15273.76|15193.76|15274.2|15194.2|15274.29|15194.29|15273.68|15193.68|10
1726797850000|2024-09-20 02:04:10|15274.45|15194.45|15272.49|15192.49|15274.45|15194.45|15272.49|15192.49|10
1726797860000|2024-09-20 02:04:20|15272.31|15192.31|15271.36|15191.36|15272.34|15192.34|15271.35|15191.35|10
1726797870000|2024-09-20 02:04:30|15271.62|15191.62|15270.16|15190.16|15271.62|15191.62|15270.16|15190.16|9
1726797880000|2024-09-20 02:04:40|15269.56|15189.56|15269.65|15189.65|15270.29|15190.29|15269.27|15189.27|10
1726797890000|2024-09-20 02:04:50|15269.62|15189.62|15269.25|15189.25|15269.62|15189.62|15269.25|15189.25|9
1726797900000|2024-09-20 02:05:00|15269.22|15189.22|15265.33|15185.33|15269.22|15189.22|15265.33|15185.33|10
1726797910000|2024-09-20 02:05:10|15265|15185|15264.24|15184.24|15265.24|15185.24|15264.24|15184.24|10
1726797920000|2024-09-20 02:05:20|15263.9|15183.9|15262.73|15182.73|15263.9|15183.9|15262.59|15182.59|10
1726797930000|2024-09-20 02:05:30|15262.72|15182.72|15262.11|15182.11|15262.99|15182.99|15261.98|15181.98|10
1726797940000|2024-09-20 02:05:40|15261.87|15181.87|15254.55|15174.55|15261.87|15181.87|15254.55|15174.55|10
1726797950000|2024-09-20 02:05:50|15253.72|15173.72|15252.8|15172.8|15253.72|15173.72|15252.65|15172.65|10
1726797960000|2024-09-20 02:06:00|15253.02|15173.02|15251.88|15171.88|15253.02|15173.02|15251.55|15171.55|10
1726797970000|2024-09-20 02:06:10|15252.33|15172.33|15252.5|15172.5|15252.63|15172.63|15252.23|15172.23|10
1726797980000|2024-09-20 02:06:20|15252.52|15172.52|15254.28|15174.28|15254.28|15174.28|15252.46|15172.46|9
1726797990000|2024-09-20 02:06:30|15254.31|15174.31|15254.6|15174.6|15254.75|15174.75|15254.19|15174.19|7
1726798000000|2024-09-20 02:06:40|15254.65|15174.65|15254.69|15174.69|15254.79|15174.79|15254.41|15174.41|9
1726798010000|2024-09-20 02:06:50|15254.66|15174.66|15253.47|15173.47|15254.66|15174.66|15253.47|15173.47|9
1726798020000|2024-09-20 02:07:00|15253.3|15173.3|15252.51|15172.51|15254.54|15174.54|15252.51|15172.51|10
1726798030000|2024-09-20 02:07:10|15252.46|15172.46|15256.02|15176.02|15256.02|15176.02|15252.26|15172.26|10
1726798040000|2024-09-20 02:07:20|15255|15175|15254.61|15174.61|15255|15175|15254.37|15174.37|8
1726798050000|2024-09-20 02:07:30|15254.65|15174.65|15254.23|15174.23|15254.68|15174.68|15254|15174|10
1726798060000|2024-09-20 02:07:40|15253.88|15173.88|15252.81|15172.81|15253.88|15173.88|15252.81|15172.81|9
1726798070000|2024-09-20 02:07:50|15252.88|15172.88|15252.43|15172.43|15253.31|15173.31|15252.43|15172.43|8
1726798080000|2024-09-20 02:08:00|15252.37|15172.37|15249.85|15169.85|15252.37|15172.37|15249.85|15169.85|10
1726798090000|2024-09-20 02:08:10|15249.83|15169.83|15245.81|15165.81|15249.83|15169.83|15245.81|15165.81|9
1726798100000|2024-09-20 02:08:20|15245.67|15165.67|15242.83|15162.83|15245.67|15165.67|15242.79|15162.79|9
1726798110000|2024-09-20 02:08:30|15242.82|15162.82|15242.45|15162.45|15242.9|15162.9|15242.45|15162.45|10
1726798120000|2024-09-20 02:08:40|15242.41|15162.41|15242.03|15162.03|15242.44|15162.44|15242.03|15162.03|7
1726798130000|2024-09-20 02:08:50|15242.02|15162.02|15240.76|15160.76|15242.02|15162.02|15240.76|15160.76|9
1726798140000|2024-09-20 02:09:00|15240.74|15160.74|15241.33|15161.33|15241.33|15161.33|15239.86|15159.86|10
1726798150000|2024-09-20 02:09:10|15241.09|15161.09|15241.11|15161.11|15241.12|15161.12|15240.99|15160.99|8
1726798160000|2024-09-20 02:09:20|15240.94|15160.94|15240.49|15160.49|15241.1|15161.1|15240.49|15160.49|8
1726798170000|2024-09-20 02:09:30|15240.31|15160.31|15239.56|15159.56|15240.31|15160.31|15239.56|15159.56|9
1726798180000|2024-09-20 02:09:40|15239.53|15159.53|15240.14|15160.14|15240.14|15160.14|15239.44|15159.44|9
1726798190000|2024-09-20 02:09:50|15240.15|15160.15|15239.89|15159.89|15240.15|15160.15|15239.65|15159.65|10
1726798200000|2024-09-20 02:10:00|15239.92|15159.92|15240.76|15160.76|15240.87|15160.87|15239.92|15159.92|10
1726798210000|2024-09-20 02:10:10|15240.61|15160.61|15240.09|15160.09|15240.7|15160.7|15240.09|15160.09|7
1726798220000|2024-09-20 02:10:20|15240.1|15160.1|15239.51|15159.51|15240.2|15160.2|15239.51|15159.51|8
1726798230000|2024-09-20 02:10:30|15239.72|15159.72|15236.68|15156.68|15239.97|15159.97|15236.51|15156.51|8
1726798240000|2024-09-20 02:10:40|15236.69|15156.69|15235.94|15155.94|15236.82|15156.82|15235.79|15155.79|9
1726798250000|2024-09-20 02:10:50|15235.92|15155.92|15236.26|15156.26|15236.29|15156.29|15235.92|15155.92|9
1726798260000|2024-09-20 02:11:00|15236.29|15156.29|15234.43|15154.43|15236.33|15156.33|15234.43|15154.43|9
1726798270000|2024-09-20 02:11:10|15234.88|15154.88|15236.74|15156.74|15236.8|15156.8|15234.88|15154.88|10
1726798280000|2024-09-20 02:11:20|15237.5|15157.5|15238.45|15158.45|15238.45|15158.45|15237.5|15157.5|8
1726798290000|2024-09-20 02:11:30|15238.65|15158.65|15239.64|15159.64|15239.64|15159.64|15238.65|15158.65|8
1726798300000|2024-09-20 02:11:40|15240.64|15160.64|15241.17|15161.17|15241.2|15161.2|15240.64|15160.64|9
1726798310000|2024-09-20 02:11:50|15240.9|15160.9|15241.35|15161.35|15241.38|15161.38|15240.9|15160.9|7
1726798320000|2024-09-20 02:12:00|15241.36|15161.36|15242.39|15162.39|15242.39|15162.39|15241.36|15161.36|10
1726798330000|2024-09-20 02:12:10|15242.45|15162.45|15242.95|15162.95|15242.95|15162.95|15242.45|15162.45|8
1726798340000|2024-09-20 02:12:20|15243.04|15163.04|15241.79|15161.79|15243.08|15163.08|15241.79|15161.79|10
1726798350000|2024-09-20 02:12:30|15241.62|15161.62|15241.38|15161.38|15241.62|15161.62|15241.34|15161.34|8
1726798360000|2024-09-20 02:12:40|15241.35|15161.35|15241.38|15161.38|15241.39|15161.39|15241.31|15161.31|7
1726798370000|2024-09-20 02:12:50|15241.16|15161.16|15241.51|15161.51|15241.51|15161.51|15241.16|15161.16|7
1726798380000|2024-09-20 02:13:00|15241.52|15161.52|15241.71|15161.71|15242.01|15162.01|15241.52|15161.52|7
1726798390000|2024-09-20 02:13:10|15241.68|15161.68|15241.84|15161.84|15241.84|15161.84|15241.65|15161.65|8
1726798400000|2024-09-20 02:13:20|15241.79|15161.79|15240.4|15160.4|15241.79|15161.79|15240.4|15160.4|9
1726798410000|2024-09-20 02:13:30|15240.38|15160.38|15238.45|15158.45|15240.38|15160.38|15238.41|15158.41|9
1726798420000|2024-09-20 02:13:40|15238.47|15158.47|15238.07|15158.07|15238.66|15158.66|15238.05|15158.05|8
1726798430000|2024-09-20 02:13:50|15238.03|15158.03|15238.61|15158.61|15238.61|15158.61|15237.77|15157.77|9
1726798440000|2024-09-20 02:14:00|15238.62|15158.62|15238.95|15158.95|15239.49|15159.49|15238.62|15158.62|9
1726798450000|2024-09-20 02:14:10|15238.93|15158.93|15238.37|15158.37|15239.82|15159.82|15238.37|15158.37|10
1726798460000|2024-09-20 02:14:20|15238.28|15158.28|15237.67|15157.67|15238.28|15158.28|15237.67|15157.67|10
1726798470000|2024-09-20 02:14:30|15237.54|15157.54|15236.84|15156.84|15237.54|15157.54|15236.82|15156.82|10
1726798480000|2024-09-20 02:14:40|15236.86|15156.86|15237.02|15157.02|15237.02|15157.02|15236.86|15156.86|6
1726798490000|2024-09-20 02:14:50|15237.1|15157.1|15237.6|15157.6|15237.74|15157.74|15237.1|15157.1|9
1726798500000|2024-09-20 02:15:00|15237.95|15157.95|15238.28|15158.28|15238.52|15158.52|15237.95|15157.95|9
1726798510000|2024-09-20 02:15:10|15237.51|15157.51|15240.17|15160.17|15240.17|15160.17|15237.51|15157.51|10
1726798520000|2024-09-20 02:15:20|15240.26|15160.26|15241.05|15161.05|15241.13|15161.13|15240.26|15160.26|7
1726798530000|2024-09-20 02:15:30|15241.73|15161.73|15242.8|15162.8|15242.8|15162.8|15241.73|15161.73|10
1726798540000|2024-09-20 02:15:40|15242.91|15162.91|15244.05|15164.05|15244.05|15164.05|15242.91|15162.91|10
1726798550000|2024-09-20 02:15:50|15244.14|15164.14|15243.94|15163.94|15244.17|15164.17|15243.94|15163.94|10
1726798560000|2024-09-20 02:16:00|15244.12|15164.12|15244.35|15164.35|15244.75|15164.75|15244.12|15164.12|10
1726798570000|2024-09-20 02:16:10|15244.48|15164.48|15244.23|15164.23|15244.5|15164.5|15244.23|15164.23|9
1726798580000|2024-09-20 02:16:20|15244.04|15164.04|15245.05|15165.05|15245.3|15165.3|15244.04|15164.04|9
1726798590000|2024-09-20 02:16:30|15245.08|15165.08|15244.97|15164.97|15245.08|15165.08|15244.52|15164.52|9
1726798600000|2024-09-20 02:16:40|15245.01|15165.01|15244.7|15164.7|15245.01|15165.01|15244.69|15164.69|9
1726798610000|2024-09-20 02:16:50|15244.74|15164.74|15244.23|15164.23|15244.74|15164.74|15244.17|15164.17|9
1726798620000|2024-09-20 02:17:00|15244.26|15164.26|15244.12|15164.12|15244.26|15164.26|15243.98|15163.98|8
1726798630000|2024-09-20 02:17:10|15244.11|15164.11|15243.35|15163.35|15244.11|15164.11|15243.25|15163.25|9
1726798640000|2024-09-20 02:17:20|15243.49|15163.49|15244.22|15164.22|15244.22|15164.22|15243.18|15163.18|8
1726798650000|2024-09-20 02:17:30|15244.31|15164.31|15244.35|15164.35|15244.47|15164.47|15244.3|15164.3|8
1726798660000|2024-09-20 02:17:40|15244.29|15164.29|15243.75|15163.75|15244.34|15164.34|15243.75|15163.75|10
1726798670000|2024-09-20 02:17:50|15243.71|15163.71|15243.36|15163.36|15243.71|15163.71|15243.36|15163.36|7
1726798680000|2024-09-20 02:18:00|15243.14|15163.14|15243.05|15163.05|15243.29|15163.29|15243.02|15163.02|7
1726798690000|2024-09-20 02:18:10|15242.84|15162.84|15243.26|15163.26|15243.5|15163.5|15242.84|15162.84|7
1726798700000|2024-09-20 02:18:20|15243.57|15163.57|15240.91|15160.91|15243.59|15163.59|15240.91|15160.91|10
1726798710000|2024-09-20 02:18:30|15240.87|15160.87|15239.33|15159.33|15240.87|15160.87|15239.33|15159.33|9
1726798720000|2024-09-20 02:18:40|15239.18|15159.18|15237.64|15157.64|15239.18|15159.18|15237.64|15157.64|10
1726798730000|2024-09-20 02:18:50|15237.48|15157.48|15236.5|15156.5|15237.8|15157.8|15236.42|15156.42|9
1726798740000|2024-09-20 02:19:00|15236.36|15156.36|15235.55|15155.55|15236.36|15156.36|15235.55|15155.55|10
1726798750000|2024-09-20 02:19:10|15235.53|15155.53|15237.83|15157.83|15237.83|15157.83|15235.53|15155.53|8
1726798760000|2024-09-20 02:19:20|15238.09|15158.09|15238.7|15158.7|15238.76|15158.76|15238.09|15158.09|9
1726798770000|2024-09-20 02:19:30|15238.78|15158.78|15238.96|15158.96|15238.96|15158.96|15238.55|15158.55|9
1726798780000|2024-09-20 02:19:40|15238.83|15158.83|15238.89|15158.89|15239.1|15159.1|15238.68|15158.68|10
1726798790000|2024-09-20 02:19:50|15238.92|15158.92|15237.22|15157.22|15238.93|15158.93|15237.2|15157.2|8
1726798800000|2024-09-20 02:20:00|15236.93|15156.93|15234.43|15154.43|15236.93|15156.93|15234.43|15154.43|9
1726798810000|2024-09-20 02:20:10|15234.41|15154.41|15232.96|15152.96|15234.59|15154.59|15232.96|15152.96|10
1726798820000|2024-09-20 02:20:20|15232.44|15152.44|15231.38|15151.38|15232.44|15152.44|15231.38|15151.38|10
1726798830000|2024-09-20 02:20:30|15231.15|15151.15|15230.33|15150.33|15231.2|15151.2|15230.33|15150.33|10
1726798840000|2024-09-20 02:20:40|15229.42|15149.42|15228.39|15148.39|15229.42|15149.42|15228.39|15148.39|8
1726798850000|2024-09-20 02:20:50|15228.28|15148.28|15227.22|15147.22|15228.28|15148.28|15227.22|15147.22|7
1726798860000|2024-09-20 02:21:00|15227.19|15147.19|15225.17|15145.17|15227.34|15147.34|15224.94|15144.94|9
1726798870000|2024-09-20 02:21:10|15224.95|15144.95|15223.94|15143.94|15225.09|15145.09|15223.71|15143.71|10
1726798880000|2024-09-20 02:21:20|15223.93|15143.93|15223.09|15143.09|15223.93|15143.93|15223.09|15143.09|10
1726798890000|2024-09-20 02:21:30|15223.08|15143.08|15222.63|15142.63|15223.08|15143.08|15222.54|15142.54|6
1726798900000|2024-09-20 02:21:40|15222.42|15142.42|15220.05|15140.05|15222.42|15142.42|15219.9|15139.9|10
1726798910000|2024-09-20 02:21:50|15219.86|15139.86|15216.18|15136.18|15220.17|15140.17|15216.18|15136.18|7
1726798920000|2024-09-20 02:22:00|15215.48|15135.48|15213.07|15133.07|15215.48|15135.48|15213.07|15133.07|10
1726798930000|2024-09-20 02:22:10|15212.98|15132.98|15211.25|15131.25|15212.98|15132.98|15211.05|15131.05|9
1726798940000|2024-09-20 02:22:20|15208.92|15128.92|15205.82|15125.82|15209.03|15129.03|15205.82|15125.82|10
1726798950000|2024-09-20 02:22:30|15205.18|15125.18|15204.68|15124.68|15205.18|15125.18|15204.68|15124.68|8
1726798960000|2024-09-20 02:22:40|15204.59|15124.59|15204.36|15124.36|15204.61|15124.61|15204.26|15124.26|8
1726798970000|2024-09-20 02:22:50|15204.42|15124.42|15202.87|15122.87|15204.44|15124.44|15202.53|15122.53|10
1726798980000|2024-09-20 02:23:00|15202.9|15122.9|15202.84|15122.84|15202.92|15122.92|15202.56|15122.56|10
1726798990000|2024-09-20 02:23:10|15202.71|15122.71|15202.35|15122.35|15202.71|15122.71|15202.35|15122.35|7
1726799000000|2024-09-20 02:23:20|15202.34|15122.34|15201.51|15121.51|15202.34|15122.34|15201.51|15121.51|10
1726799010000|2024-09-20 02:23:30|15201.45|15121.45|15203.71|15123.71|15203.71|15123.71|15201.45|15121.45|10
1726799020000|2024-09-20 02:23:40|15203.77|15123.77|15203.13|15123.13|15204.02|15124.02|15203.13|15123.13|9
1726799030000|2024-09-20 02:23:50|15203.12|15123.12|15203.78|15123.78|15203.92|15123.92|15203.11|15123.11|8
1726799040000|2024-09-20 02:24:00|15203.68|15123.68|15203.56|15123.56|15203.78|15123.78|15203.24|15123.24|9
1726799050000|2024-09-20 02:24:10|15203.59|15123.59|15201.98|15121.98|15203.77|15123.77|15201.98|15121.98|10
1726799060000|2024-09-20 02:24:20|15201.88|15121.88|15201.99|15121.99|15201.99|15121.99|15201.59|15121.59|9
1726799070000|2024-09-20 02:24:30|15201.82|15121.82|15202.14|15122.14|15202.28|15122.28|15201.82|15121.82|8
1726799080000|2024-09-20 02:24:40|15202.18|15122.18|15203.36|15123.36|15203.36|15123.36|15202.18|15122.18|9
1726799090000|2024-09-20 02:24:50|15203.86|15123.86|15204.45|15124.45|15204.49|15124.49|15203.86|15123.86|9
1726799100000|2024-09-20 02:25:00|15204.46|15124.46|15203.92|15123.92|15204.46|15124.46|15203.92|15123.92|6
1726799110000|2024-09-20 02:25:10|15203.81|15123.81|15204.09|15124.09|15204.09|15124.09|15203.75|15123.75|10
1726799120000|2024-09-20 02:25:20|15204.07|15124.07|15203.64|15123.64|15204.07|15124.07|15203.64|15123.64|9
1726799130000|2024-09-20 02:25:30|15203.63|15123.63|15202.68|15122.68|15203.63|15123.63|15202.36|15122.36|9
1726799140000|2024-09-20 02:25:40|15203.63|15123.63|15205.65|15125.65|15205.65|15125.65|15203.63|15123.63|9
1726799150000|2024-09-20 02:25:50|15205.96|15125.96|15208.32|15128.32|15208.32|15128.32|15205.96|15125.96|10
1726799160000|2024-09-20 02:26:00|15208.97|15128.97|15208.78|15128.78|15209.44|15129.44|15208.78|15128.78|10
1726799170000|2024-09-20 02:26:10|15208.62|15128.62|15208.14|15128.14|15208.65|15128.65|15208.09|15128.09|9
1726799180000|2024-09-20 02:26:20|15208.16|15128.16|15208.31|15128.31|15208.4|15128.4|15208.16|15128.16|8
1726799190000|2024-09-20 02:26:30|15207.9|15127.9|15209.66|15129.66|15209.66|15129.66|15207.9|15127.9|7
1726799200000|2024-09-20 02:26:40|15209.69|15129.69|15211.75|15131.75|15211.75|15131.75|15209.69|15129.69|10
1726799210000|2024-09-20 02:26:50|15211.84|15131.84|15211.59|15131.59|15212|15132|15211.59|15131.59|9
1726799220000|2024-09-20 02:27:00|15211.43|15131.43|15211.26|15131.26|15211.43|15131.43|15211.26|15131.26|10
1726799230000|2024-09-20 02:27:10|15211.27|15131.27|15212.59|15132.59|15212.59|15132.59|15211.21|15131.21|10
1726799240000|2024-09-20 02:27:20|15212.33|15132.33|15213.42|15133.42|15213.42|15133.42|15212.33|15132.33|8
1726799250000|2024-09-20 02:27:30|15213.41|15133.41|15213.31|15133.31|15213.56|15133.56|15213.26|15133.26|6
1726799260000|2024-09-20 02:27:40|15213.17|15133.17|15213.91|15133.91|15214.01|15134.01|15213.17|15133.17|10
1726799270000|2024-09-20 02:27:50|15213.85|15133.85|15215.62|15135.62|15215.63|15135.63|15213.85|15133.85|9
1726799280000|2024-09-20 02:28:00|15215.83|15135.83|15221.75|15141.75|15221.75|15141.75|15215.83|15135.83|10
1726799290000|2024-09-20 02:28:10|15221.81|15141.81|15225.76|15145.76|15225.76|15145.76|15221.81|15141.81|10
1726799300000|2024-09-20 02:28:20|15226.09|15146.09|15226.01|15146.01|15226.62|15146.62|15226.01|15146.01|10
1726799310000|2024-09-20 02:28:30|15225.91|15145.91|15225.3|15145.3|15225.91|15145.91|15225.3|15145.3|8
1726799320000|2024-09-20 02:28:40|15225.37|15145.37|15226.4|15146.4|15226.69|15146.69|15225.37|15145.37|9
1726799330000|2024-09-20 02:28:50|15226.43|15146.43|15226.13|15146.13|15226.43|15146.43|15226.13|15146.13|8
1726799340000|2024-09-20 02:29:00|15226.23|15146.23|15226.18|15146.18|15226.33|15146.33|15226.02|15146.02|9
1726799350000|2024-09-20 02:29:10|15226.19|15146.19|15226.56|15146.56|15226.56|15146.56|15225.51|15145.51|10
1726799360000|2024-09-20 02:29:20|15226.68|15146.68|15226.19|15146.19|15226.93|15146.93|15226.19|15146.19|10
1726799370000|2024-09-20 02:29:30|15226.15|15146.15|15225.97|15145.97|15226.15|15146.15|15225.97|15145.97|9
1726799380000|2024-09-20 02:29:40|15225.96|15145.96|15226.12|15146.12|15226.12|15146.12|15225.48|15145.48|8
1726799390000|2024-09-20 02:29:50|15226.06|15146.06|15225.59|15145.59|15226.12|15146.12|15225.59|15145.59|9
1726799400000|2024-09-20 02:30:00|15225.49|15145.49|15226.18|15146.18|15226.18|15146.18|15225.49|15145.49|7
1726799410000|2024-09-20 02:30:10|15226.2|15146.2|15225.66|15145.66|15226.21|15146.21|15225.65|15145.65|8
1726799420000|2024-09-20 02:30:20|15225.65|15145.65|15225.69|15145.69|15225.87|15145.87|15225.65|15145.65|7
1726799430000|2024-09-20 02:30:30|15225.87|15145.87|15226.69|15146.69|15226.7|15146.7|15225.87|15145.87|10
1726799440000|2024-09-20 02:30:40|15226.27|15146.27|15227.62|15147.62|15227.62|15147.62|15225.93|15145.93|9
1726799450000|2024-09-20 02:30:50|15228.01|15148.01|15228.68|15148.68|15228.68|15148.68|15228.01|15148.01|10
1726799460000|2024-09-20 02:31:00|15228.59|15148.59|15228.57|15148.57|15228.59|15148.59|15228.14|15148.14|9
1726799470000|2024-09-20 02:31:10|15228.8|15148.8|15230.89|15150.89|15230.89|15150.89|15228.8|15148.8|10
1726799480000|2024-09-20 02:31:20|15231.22|15151.22|15230.88|15150.88|15231.23|15151.23|15230.88|15150.88|8
1726799490000|2024-09-20 02:31:30|15230.8|15150.8|15231.91|15151.91|15231.91|15151.91|15230.69|15150.69|9
1726799500000|2024-09-20 02:31:40|15232.53|15152.53|15235.65|15155.65|15235.65|15155.65|15232.4|15152.4|10
1726799510000|2024-09-20 02:31:50|15235.51|15155.51|15237.73|15157.73|15237.73|15157.73|15235.51|15155.51|10
1726799520000|2024-09-20 02:32:00|15238.31|15158.31|15240.53|15160.53|15240.62|15160.62|15237.95|15157.95|9
1726799530000|2024-09-20 02:32:10|15240.51|15160.51|15241.63|15161.63|15241.69|15161.69|15240.51|15160.51|10
1726799540000|2024-09-20 02:32:20|15241.81|15161.81|15244.6|15164.6|15244.84|15164.84|15241.81|15161.81|10
1726799550000|2024-09-20 02:32:30|15244.37|15164.37|15244.54|15164.54|15246.45|15166.45|15244.37|15164.37|10
1726799560000|2024-09-20 02:32:40|15244.51|15164.51|15243.51|15163.51|15244.67|15164.67|15243.51|15163.51|9
1726799570000|2024-09-20 02:32:50|15242.84|15162.84|15242.39|15162.39|15242.84|15162.84|15242.39|15162.39|8
1726799580000|2024-09-20 02:33:00|15242.4|15162.4|15241.77|15161.77|15242.88|15162.88|15241.77|15161.77|9
1726799590000|2024-09-20 02:33:10|15241.8|15161.8|15241.27|15161.27|15242.17|15162.17|15241.27|15161.27|10
1726799600000|2024-09-20 02:33:20|15241.24|15161.24|15243.12|15163.12|15243.28|15163.28|15241.24|15161.24|10
1726799610000|2024-09-20 02:33:30|15242.79|15162.79|15242.35|15162.35|15242.79|15162.79|15242.35|15162.35|8
1726799620000|2024-09-20 02:33:40|15242.32|15162.32|15242.56|15162.56|15242.56|15162.56|15242.18|15162.18|9
1726799630000|2024-09-20 02:33:50|15242.84|15162.84|15242.86|15162.86|15243.09|15163.09|15242.45|15162.45|9
1726799640000|2024-09-20 02:34:00|15242.58|15162.58|15241.93|15161.93|15242.58|15162.58|15241.62|15161.62|10
1726799650000|2024-09-20 02:34:10|15242.05|15162.05|15241.95|15161.95|15242.34|15162.34|15241.88|15161.88|8
1726799660000|2024-09-20 02:34:20|15242.17|15162.17|15241.88|15161.88|15242.22|15162.22|15241.88|15161.88|8
1726799670000|2024-09-20 02:34:30|15242|15162|15241.31|15161.31|15242|15162|15241.31|15161.31|8
1726799680000|2024-09-20 02:34:40|15241.28|15161.28|15242.04|15162.04|15243.05|15163.05|15241.26|15161.26|10
1726799690000|2024-09-20 02:34:50|15242.03|15162.03|15241.58|15161.58|15242.03|15162.03|15241.49|15161.49|9
1726799700000|2024-09-20 02:35:00|15241.53|15161.53|15239.78|15159.78|15241.55|15161.55|15239.78|15159.78|10
1726799710000|2024-09-20 02:35:10|15239.48|15159.48|15240.16|15160.16|15240.16|15160.16|15239.44|15159.44|9
1726799720000|2024-09-20 02:35:20|15240.17|15160.17|15240.64|15160.64|15240.66|15160.66|15240.11|15160.11|9
1726799730000|2024-09-20 02:35:30|15241.4|15161.4|15241.94|15161.94|15241.94|15161.94|15241.33|15161.33|10
1726799740000|2024-09-20 02:35:40|15241.98|15161.98|15242.42|15162.42|15242.87|15162.87|15241.98|15161.98|8
1726799750000|2024-09-20 02:35:50|15242.67|15162.67|15242.98|15162.98|15243.23|15163.23|15242.67|15162.67|8
1726799760000|2024-09-20 02:36:00|15242.96|15162.96|15243.77|15163.77|15243.77|15163.77|15242.71|15162.71|9
1726799770000|2024-09-20 02:36:10|15243.8|15163.8|15245.31|15165.31|15245.31|15165.31|15243.8|15163.8|10
1726799780000|2024-09-20 02:36:20|15245.5|15165.5|15244.2|15164.2|15245.72|15165.72|15244.14|15164.14|9
1726799790000|2024-09-20 02:36:30|15244.08|15164.08|15243.65|15163.65|15244.08|15164.08|15243.64|15163.64|8
1726799800000|2024-09-20 02:36:40|15244.56|15164.56|15246.45|15166.45|15246.45|15166.45|15244.56|15164.56|10
1726799810000|2024-09-20 02:36:50|15246.6|15166.6|15246.49|15166.49|15246.82|15166.82|15246.38|15166.38|10
1726799820000|2024-09-20 02:37:00|15246.09|15166.09|15246.45|15166.45|15246.52|15166.52|15246.09|15166.09|10
1726799830000|2024-09-20 02:37:10|15246.62|15166.62|15241.14|15161.14|15246.62|15166.62|15241.14|15161.14|10
1726799840000|2024-09-20 02:37:20|15240.11|15160.11|15239.34|15159.34|15240.44|15160.44|15239.34|15159.34|10
1726799850000|2024-09-20 02:37:30|15239.27|15159.27|15237.14|15157.14|15239.27|15159.27|15237.14|15157.14|8
1726799860000|2024-09-20 02:37:40|15236.9|15156.9|15237.27|15157.27|15237.27|15157.27|15236.75|15156.75|10
1726799870000|2024-09-20 02:37:50|15237.39|15157.39|15237.72|15157.72|15237.79|15157.79|15237.35|15157.35|9
1726799880000|2024-09-20 02:38:00|15237.62|15157.62|15238.42|15158.42|15238.42|15158.42|15237.36|15157.36|10
1726799890000|2024-09-20 02:38:10|15238.41|15158.41|15238.95|15158.95|15239.17|15159.17|15238.11|15158.11|10
1726799900000|2024-09-20 02:38:20|15238.82|15158.82|15239.87|15159.87|15240.11|15160.11|15238.82|15158.82|10
1726799910000|2024-09-20 02:38:30|15239.95|15159.95|15240.3|15160.3|15240.66|15160.66|15239.95|15159.95|10
1726799920000|2024-09-20 02:38:40|15240.21|15160.21|15242.69|15162.69|15242.69|15162.69|15240.21|15160.21|8
1726799930000|2024-09-20 02:38:50|15242.74|15162.74|15245.05|15165.05|15245.08|15165.08|15242.74|15162.74|10
1726799940000|2024-09-20 02:39:00|15245.41|15165.41|15245.64|15165.64|15245.64|15165.64|15245.23|15165.23|9
1726799950000|2024-09-20 02:39:10|15245.66|15165.66|15244.51|15164.51|15245.73|15165.73|15244.51|15164.51|7
1726799960000|2024-09-20 02:39:20|15244.45|15164.45|15247.69|15167.69|15247.69|15167.69|15244.45|15164.45|10
1726799970000|2024-09-20 02:39:30|15247.73|15167.73|15249.18|15169.18|15249.18|15169.18|15247.73|15167.73|10
1726799980000|2024-09-20 02:39:40|15249.21|15169.21|15251.43|15171.43|15251.43|15171.43|15249.21|15169.21|10
1726799990000|2024-09-20 02:39:50|15251.5|15171.5|15251.84|15171.84|15251.87|15171.87|15251.39|15171.39|9
1726800000000|2024-09-20 02:40:00|15251.86|15171.86|15251.33|15171.33|15251.86|15171.86|15251.2|15171.2|9
1726800010000|2024-09-20 02:40:10|15251.49|15171.49|15251.7|15171.7|15252.2|15172.2|15251.49|15171.49|10
1726800020000|2024-09-20 02:40:20|15251.71|15171.71|15251.37|15171.37|15251.91|15171.91|15251.32|15171.32|7
1726800030000|2024-09-20 02:40:30|15251.31|15171.31|15252.25|15172.25|15252.87|15172.87|15251.31|15171.31|10
1726800040000|2024-09-20 02:40:40|15252.43|15172.43|15251.26|15171.26|15252.43|15172.43|15251.26|15171.26|9
1726800050000|2024-09-20 02:40:50|15251.25|15171.25|15251.01|15171.01|15251.35|15171.35|15250.96|15170.96|8
1726800060000|2024-09-20 02:41:00|15250.99|15170.99|15250.51|15170.51|15251.02|15171.02|15250.51|15170.51|8
1726800070000|2024-09-20 02:41:10|15250.45|15170.45|15250.55|15170.55|15250.65|15170.65|15250.41|15170.41|8
1726800080000|2024-09-20 02:41:20|15250.49|15170.49|15251.3|15171.3|15251.3|15171.3|15250.49|15170.49|8
1726800090000|2024-09-20 02:41:30|15251.78|15171.78|15252.17|15172.17|15252.51|15172.51|15251.78|15171.78|10
1726800100000|2024-09-20 02:41:40|15252.04|15172.04|15251.48|15171.48|15252.04|15172.04|15251.48|15171.48|8
1726800110000|2024-09-20 02:41:50|15251.47|15171.47|15251.76|15171.76|15251.76|15171.76|15251.47|15171.47|9
1726800120000|2024-09-20 02:42:00|15251.73|15171.73|15251.09|15171.09|15251.75|15171.75|15251.04|15171.04|8
1726800130000|2024-09-20 02:42:10|15251.02|15171.02|15251.09|15171.09|15251.1|15171.1|15250.52|15170.52|10
1726800140000|2024-09-20 02:42:20|15251.27|15171.27|15254.04|15174.04|15254.04|15174.04|15251.27|15171.27|10
1726800150000|2024-09-20 02:42:30|15254.15|15174.15|15254.62|15174.62|15254.9|15174.9|15254.07|15174.07|10
1726800160000|2024-09-20 02:42:40|15254.36|15174.36|15253.77|15173.77|15254.36|15174.36|15253.74|15173.74|10
1726800170000|2024-09-20 02:42:50|15253.76|15173.76|15251.95|15171.95|15253.76|15173.76|15251.74|15171.74|10
1726800180000|2024-09-20 02:43:00|15252.03|15172.03|15251.7|15171.7|15252.1|15172.1|15251.7|15171.7|8
1726800190000|2024-09-20 02:43:10|15251.42|15171.42|15251.34|15171.34|15251.6|15171.6|15251.34|15171.34|10
1726800200000|2024-09-20 02:43:20|15251.45|15171.45|15251.44|15171.44|15251.55|15171.55|15251.29|15171.29|9
1726800210000|2024-09-20 02:43:30|15251.4|15171.4|15250.97|15170.97|15251.4|15171.4|15250.97|15170.97|10
1726800220000|2024-09-20 02:43:40|15251.02|15171.02|15250.98|15170.98|15251.02|15171.02|15250.9|15170.9|6
1726800230000|2024-09-20 02:43:50|15251.03|15171.03|15252.91|15172.91|15252.92|15172.92|15251.03|15171.03|10
1726800240000|2024-09-20 02:44:00|15252.81|15172.81|15251.87|15171.87|15252.88|15172.88|15251.85|15171.85|9
1726800250000|2024-09-20 02:44:10|15251.96|15171.96|15250.5|15170.5|15251.96|15171.96|15250.5|15170.5|8
1726800260000|2024-09-20 02:44:20|15250.09|15170.09|15247.47|15167.47|15250.09|15170.09|15247.47|15167.47|9
1726800270000|2024-09-20 02:44:30|15247.22|15167.22|15245.99|15165.99|15247.22|15167.22|15245.99|15165.99|10
1726800280000|2024-09-20 02:44:40|15245.46|15165.46|15244.34|15164.34|15245.46|15165.46|15244.34|15164.34|9
1726800290000|2024-09-20 02:44:50|15244.44|15164.44|15243.86|15163.86|15244.44|15164.44|15243.86|15163.86|7
1726800300000|2024-09-20 02:45:00|15243.84|15163.84|15242.36|15162.36|15243.84|15163.84|15242.13|15162.13|10
1726800310000|2024-09-20 02:45:10|15242|15162|15241.14|15161.14|15242|15162|15240.99|15160.99|10
1726800320000|2024-09-20 02:45:20|15241.23|15161.23|15240.72|15160.72|15241.28|15161.28|15240.72|15160.72|9
1726800330000|2024-09-20 02:45:30|15240.71|15160.71|15239.52|15159.52|15240.71|15160.71|15239.5|15159.5|9
1726800340000|2024-09-20 02:45:40|15239.1|15159.1|15238.6|15158.6|15239.1|15159.1|15238.59|15158.59|10
1726800350000|2024-09-20 02:45:50|15238.61|15158.61|15239.52|15159.52|15239.52|15159.52|15238.61|15158.61|10
1726800360000|2024-09-20 02:46:00|15239.91|15159.91|15241.31|15161.31|15241.62|15161.62|15239.91|15159.91|10
1726800370000|2024-09-20 02:46:10|15241.63|15161.63|15241.85|15161.85|15241.99|15161.99|15241.63|15161.63|10
1726800380000|2024-09-20 02:46:20|15242.03|15162.03|15241.9|15161.9|15242.19|15162.19|15241.9|15161.9|10
1726800390000|2024-09-20 02:46:30|15241.75|15161.75|15242.32|15162.32|15242.32|15162.32|15241.52|15161.52|7
1726800400000|2024-09-20 02:46:40|15242.73|15162.73|15243.27|15163.27|15243.28|15163.28|15242.73|15162.73|10
1726800410000|2024-09-20 02:46:50|15243.59|15163.59|15245.6|15165.6|15245.6|15165.6|15243.59|15163.59|9
1726800420000|2024-09-20 02:47:00|15245.61|15165.61|15245.26|15165.26|15245.77|15165.77|15244.78|15164.78|10
1726800430000|2024-09-20 02:47:10|15245.01|15165.01|15244.13|15164.13|15245.1|15165.1|15244.13|15164.13|10
1726800440000|2024-09-20 02:47:20|15244.07|15164.07|15243.21|15163.21|15244.08|15164.08|15243.21|15163.21|9
1726800450000|2024-09-20 02:47:30|15243.11|15163.11|15243.01|15163.01|15243.11|15163.11|15242.71|15162.71|10
1726800460000|2024-09-20 02:47:40|15243.03|15163.03|15242.12|15162.12|15243.03|15163.03|15242.12|15162.12|10
1726800470000|2024-09-20 02:47:50|15242.11|15162.11|15242.06|15162.06|15242.14|15162.14|15242.06|15162.06|6
1726800480000|2024-09-20 02:48:00|15242.04|15162.04|15243.03|15163.03|15243.03|15163.03|15241.96|15161.96|7
1726800490000|2024-09-20 02:48:10|15243.18|15163.18|15245.56|15165.56|15245.56|15165.56|15243.18|15163.18|10
1726800500000|2024-09-20 02:48:20|15245.86|15165.86|15247.4|15167.4|15247.4|15167.4|15245.86|15165.86|8
1726800510000|2024-09-20 02:48:30|15247.35|15167.35|15248.09|15168.09|15248.09|15168.09|15247.35|15167.35|10
1726800520000|2024-09-20 02:48:40|15248.17|15168.17|15248.58|15168.58|15248.58|15168.58|15248.17|15168.17|10
1726800530000|2024-09-20 02:48:50|15248.59|15168.59|15248.68|15168.68|15248.68|15168.68|15248.55|15168.55|5
1726800540000|2024-09-20 02:49:00|15248.71|15168.71|15250.29|15170.29|15250.29|15170.29|15248.71|15168.71|9
1726800550000|2024-09-20 02:49:10|15250.31|15170.31|15250.53|15170.53|15250.55|15170.55|15250.02|15170.02|9
1726800560000|2024-09-20 02:49:20|15250.59|15170.59|15248.28|15168.28|15250.59|15170.59|15248.28|15168.28|10
1726800570000|2024-09-20 02:49:30|15248.18|15168.18|15247.23|15167.23|15248.18|15168.18|15247.23|15167.23|10
1726800580000|2024-09-20 02:49:40|15246.57|15166.57|15246.1|15166.1|15246.67|15166.67|15246.1|15166.1|10
1726800590000|2024-09-20 02:49:50|15245.88|15165.88|15245.11|15165.11|15245.94|15165.94|15245.09|15165.09|8
1726800600000|2024-09-20 02:50:00|15245.12|15165.12|15246.38|15166.38|15246.38|15166.38|15245.1|15165.1|8
1726800610000|2024-09-20 02:50:10|15246.28|15166.28|15247.41|15167.41|15247.41|15167.41|15246.28|15166.28|9
1726800620000|2024-09-20 02:50:20|15246.97|15166.97|15247.14|15167.14|15247.4|15167.4|15246.96|15166.96|9
1726800630000|2024-09-20 02:50:30|15246.94|15166.94|15245.07|15165.07|15246.94|15166.94|15245.07|15165.07|9
1726800640000|2024-09-20 02:50:40|15245.35|15165.35|15245.21|15165.21|15245.95|15165.95|15245.21|15165.21|10
1726800650000|2024-09-20 02:50:50|15245.39|15165.39|15244.17|15164.17|15245.39|15165.39|15243.91|15163.91|8
1726800660000|2024-09-20 02:51:00|15244.19|15164.19|15242.78|15162.78|15244.19|15164.19|15242.26|15162.26|9
1726800670000|2024-09-20 02:51:10|15242.88|15162.88|15243.02|15163.02|15243.12|15163.12|15242.82|15162.82|8
1726800680000|2024-09-20 02:51:20|15242.71|15162.71|15239.62|15159.62|15242.71|15162.71|15239.62|15159.62|10
1726800690000|2024-09-20 02:51:30|15239.42|15159.42|15238.65|15158.65|15239.42|15159.42|15238.65|15158.65|9
1726800700000|2024-09-20 02:51:40|15238.62|15158.62|15238.49|15158.49|15238.83|15158.83|15238.49|15158.49|10
1726800710000|2024-09-20 02:51:50|15237.96|15157.96|15236.73|15156.73|15237.96|15157.96|15236.73|15156.73|10
1726800720000|2024-09-20 02:52:00|15236.44|15156.44|15232.98|15152.98|15236.44|15156.44|15232.98|15152.98|10
1726800730000|2024-09-20 02:52:10|15233.08|15153.08|15230.97|15150.97|15233.08|15153.08|15230.75|15150.75|10
1726800740000|2024-09-20 02:52:20|15231.08|15151.08|15231.29|15151.29|15231.38|15151.38|15231.08|15151.08|10
1726800750000|2024-09-20 02:52:30|15231.58|15151.58|15231.61|15151.61|15231.98|15151.98|15231.58|15151.58|9
1726800760000|2024-09-20 02:52:40|15231.66|15151.66|15231.84|15151.84|15231.91|15151.91|15231.66|15151.66|9
1726800770000|2024-09-20 02:52:50|15231.75|15151.75|15229.87|15149.87|15231.75|15151.75|15229.87|15149.87|9
1726800780000|2024-09-20 02:53:00|15229|15149|15232.35|15152.35|15232.35|15152.35|15228.32|15148.32|10
1726800790000|2024-09-20 02:53:10|15232.7|15152.7|15237.73|15157.73|15238.29|15158.29|15232.7|15152.7|10
1726800800000|2024-09-20 02:53:20|15237.86|15157.86|15241.64|15161.64|15241.64|15161.64|15237.86|15157.86|10
1726800810000|2024-09-20 02:53:30|15241.82|15161.82|15241.92|15161.92|15242.12|15162.12|15241.25|15161.25|10
1726800820000|2024-09-20 02:53:40|15242.02|15162.02|15243.53|15163.53|15243.53|15163.53|15241.54|15161.54|9
1726800830000|2024-09-20 02:53:50|15243.66|15163.66|15245.83|15165.83|15245.83|15165.83|15243.66|15163.66|10
1726800840000|2024-09-20 02:54:00|15245.91|15165.91|15250.92|15170.92|15250.92|15170.92|15245.91|15165.91|10
1726800850000|2024-09-20 02:54:10|15251.12|15171.12|15253.2|15173.2|15253.2|15173.2|15251.12|15171.12|10
1726800860000|2024-09-20 02:54:20|15253.33|15173.33|15253.82|15173.82|15254.21|15174.21|15253.33|15173.33|10
1726800870000|2024-09-20 02:54:30|15254.26|15174.26|15253.14|15173.14|15254.26|15174.26|15252.88|15172.88|10
1726800880000|2024-09-20 02:54:40|15253.27|15173.27|15253.68|15173.68|15253.68|15173.68|15253.27|15173.27|9
1726800890000|2024-09-20 02:54:50|15253.69|15173.69|15257.62|15177.62|15257.62|15177.62|15253.69|15173.69|10
1726800900000|2024-09-20 02:55:00|15257.77|15177.77|15256.92|15176.92|15257.77|15177.77|15256.71|15176.71|10
1726800910000|2024-09-20 02:55:10|15256.63|15176.63|15257.5|15177.5|15257.66|15177.66|15256.61|15176.61|9
1726800920000|2024-09-20 02:55:20|15257.46|15177.46|15259.19|15179.19|15259.19|15179.19|15257.21|15177.21|9
1726800930000|2024-09-20 02:55:30|15259.28|15179.28|15260.85|15180.85|15260.85|15180.85|15259.22|15179.22|10
1726800940000|2024-09-20 02:55:40|15260.9|15180.9|15263.2|15183.2|15264.13|15184.13|15260.9|15180.9|10
1726800950000|2024-09-20 02:55:50|15262.76|15182.76|15262.04|15182.04|15262.76|15182.76|15261.73|15181.73|10
1726800960000|2024-09-20 02:56:00|15261.76|15181.76|15262.26|15182.26|15262.67|15182.67|15261.76|15181.76|10
1726800970000|2024-09-20 02:56:10|15261.63|15181.63|15262.33|15182.33|15262.42|15182.42|15261.63|15181.63|10
1726800980000|2024-09-20 02:56:20|15262.3|15182.3|15262.44|15182.44|15262.52|15182.52|15262.15|15182.15|10
1726800990000|2024-09-20 02:56:30|15262.45|15182.45|15262.69|15182.69|15262.69|15182.69|15262.41|15182.41|8
1726801000000|2024-09-20 02:56:40|15262.55|15182.55|15266.93|15186.93|15266.93|15186.93|15262.52|15182.52|10
1726801010000|2024-09-20 02:56:50|15267.21|15187.21|15266.92|15186.92|15267.47|15187.47|15266.75|15186.75|8
1726801020000|2024-09-20 02:57:00|15267.02|15187.02|15267.52|15187.52|15267.52|15187.52|15266.99|15186.99|7
1726801030000|2024-09-20 02:57:10|15267.8|15187.8|15268.75|15188.75|15268.76|15188.76|15267.8|15187.8|10
1726801040000|2024-09-20 02:57:20|15268.59|15188.59|15272.49|15192.49|15272.49|15192.49|15268.59|15188.59|10
1726801050000|2024-09-20 02:57:30|15273.11|15193.11|15273.75|15193.75|15273.86|15193.86|15273.11|15193.11|9
1726801060000|2024-09-20 02:57:40|15273.7|15193.7|15274.81|15194.81|15274.81|15194.81|15273.69|15193.69|7
1726801070000|2024-09-20 02:57:50|15275.91|15195.91|15278.51|15198.51|15278.51|15198.51|15275.91|15195.91|10
1726801080000|2024-09-20 02:58:00|15278.64|15198.64|15277.18|15197.18|15279.04|15199.04|15277.18|15197.18|10
1726801090000|2024-09-20 02:58:10|15277.06|15197.06|15276.86|15196.86|15277.09|15197.09|15276.48|15196.48|10
1726801100000|2024-09-20 02:58:20|15276.84|15196.84|15276.95|15196.95|15277.22|15197.22|15276.84|15196.84|6
1726801110000|2024-09-20 02:58:30|15276.91|15196.91|15278.02|15198.02|15278.25|15198.25|15276.91|15196.91|10
1726801120000|2024-09-20 02:58:40|15278.22|15198.22|15278.14|15198.14|15278.4|15198.4|15278.01|15198.01|10
1726801130000|2024-09-20 02:58:50|15278.15|15198.15|15278.89|15198.89|15278.89|15198.89|15278.15|15198.15|10
1726801140000|2024-09-20 02:59:00|15278.86|15198.86|15278.62|15198.62|15279.69|15199.69|15278.62|15198.62|9
1726801150000|2024-09-20 02:59:10|15278.63|15198.63|15278.94|15198.94|15278.99|15198.99|15278.55|15198.55|5
1726801160000|2024-09-20 02:59:20|15278.95|15198.95|15278.72|15198.72|15279.03|15199.03|15278.64|15198.64|9
1726801170000|2024-09-20 02:59:30|15278.73|15198.73|15279.51|15199.51|15279.51|15199.51|15278.73|15198.73|8
1726801180000|2024-09-20 02:59:40|15279.32|15199.32|15280.25|15200.25|15280.25|15200.25|15279.25|15199.25|9
1726801190000|2024-09-20 02:59:50|15280.24|15200.24|15282.81|15202.81|15282.81|15202.81|15280.13|15200.13|8
1726801200000|2024-09-20 03:00:00|15282.8|15202.8|15281.96|15201.96|15282.8|15202.8|15281.96|15201.96|9
1726801210000|2024-09-20 03:00:10|15281.92|15201.92|15280.86|15200.86|15281.98|15201.98|15280.28|15200.28|10
1726801220000|2024-09-20 03:00:20|15281.34|15201.34|15282.46|15202.46|15282.58|15202.58|15281.34|15201.34|10
1726801230000|2024-09-20 03:00:30|15282.47|15202.47|15281.22|15201.22|15282.47|15202.47|15281.22|15201.22|9
1726801240000|2024-09-20 03:00:40|15281.15|15201.15|15280.62|15200.62|15281.15|15201.15|15280.62|15200.62|9
1726801250000|2024-09-20 03:00:50|15280.61|15200.61|15280.07|15200.07|15280.62|15200.62|15280.04|15200.04|8
1726801260000|2024-09-20 03:01:00|15279.93|15199.93|15280.39|15200.39|15280.45|15200.45|15279.93|15199.93|7
1726801270000|2024-09-20 03:01:10|15280.35|15200.35|15280.95|15200.95|15280.99|15200.99|15280.35|15200.35|10
1726801280000|2024-09-20 03:01:20|15280.96|15200.96|15281.16|15201.16|15281.16|15201.16|15280.84|15200.84|10
1726801290000|2024-09-20 03:01:30|15281.18|15201.18|15282.93|15202.93|15283.28|15203.28|15281.18|15201.18|8
1726801300000|2024-09-20 03:01:40|15282.97|15202.97|15282.87|15202.87|15283.18|15203.18|15282.87|15202.87|7
1726801310000|2024-09-20 03:01:50|15282.91|15202.91|15282.94|15202.94|15282.97|15202.97|15282.91|15202.91|4
1726801320000|2024-09-20 03:02:00|15282.96|15202.96|15282.4|15202.4|15283.34|15203.34|15282.33|15202.33|6
1726801330000|2024-09-20 03:02:10|15282.47|15202.47|15282.93|15202.93|15283.32|15203.32|15282.47|15202.47|7
1726801340000|2024-09-20 03:02:20|15282.94|15202.94|15282.98|15202.98|15283.33|15203.33|15282.48|15202.48|8
1726801350000|2024-09-20 03:02:30|15282.76|15202.76|15282.65|15202.65|15282.76|15202.76|15282.48|15202.48|7
1726801360000|2024-09-20 03:02:40|15282.73|15202.73|15281.8|15201.8|15282.73|15202.73|15281.8|15201.8|9
1726801370000|2024-09-20 03:02:50|15281.76|15201.76|15280.53|15200.53|15281.76|15201.76|15280.53|15200.53|9
1726801380000|2024-09-20 03:03:00|15280.55|15200.55|15281.89|15201.89|15281.89|15201.89|15280.55|15200.55|9
1726801390000|2024-09-20 03:03:10|15282.35|15202.35|15282.75|15202.75|15282.78|15202.78|15282.35|15202.35|6
1726801400000|2024-09-20 03:03:20|15282.68|15202.68|15283.28|15203.28|15283.28|15203.28|15282.68|15202.68|8
1726801410000|2024-09-20 03:03:30|15283.3|15203.3|15286.21|15206.21|15286.21|15206.21|15283.3|15203.3|10
1726801420000|2024-09-20 03:03:40|15286.31|15206.31|15288.22|15208.22|15288.22|15208.22|15286.31|15206.31|10
1726801430000|2024-09-20 03:03:50|15288.5|15208.5|15290.73|15210.73|15290.73|15210.73|15288.5|15208.5|10
1726801440000|2024-09-20 03:04:00|15291.32|15211.32|15292.63|15212.63|15292.63|15212.63|15290.85|15210.85|10
1726801450000|2024-09-20 03:04:10|15292.85|15212.85|15292.45|15212.45|15292.85|15212.85|15292.06|15212.06|9
1726801460000|2024-09-20 03:04:20|15294.01|15214.01|15296.38|15216.38|15296.38|15216.38|15294.01|15214.01|10
1726801470000|2024-09-20 03:04:30|15296.4|15216.4|15299.1|15219.1|15299.47|15219.47|15296.4|15216.4|9
1726801480000|2024-09-20 03:04:40|15299.5|15219.5|15300.25|15220.25|15300.25|15220.25|15299.5|15219.5|8
1726801490000|2024-09-20 03:04:50|15300.38|15220.38|15303.74|15223.74|15303.74|15223.74|15300.38|15220.38|7
1726801500000|2024-09-20 03:05:00|15304.22|15224.22|15306.25|15226.25|15306.25|15226.25|15304.22|15224.22|10
1726801510000|2024-09-20 03:05:10|15306.12|15226.12|15312.48|15232.48|15312.48|15232.48|15306.12|15226.12|10
1726801520000|2024-09-20 03:05:20|15313.17|15233.17|15320.17|15240.17|15320.57|15240.57|15313.17|15233.17|10
1726801530000|2024-09-20 03:05:30|15319.83|15239.83|15320.01|15240.01|15320.29|15240.29|15319.12|15239.12|9
1726801540000|2024-09-20 03:05:40|15319.99|15239.99|15319.47|15239.47|15320.06|15240.06|15319.47|15239.47|9
1726801550000|2024-09-20 03:05:50|15319.19|15239.19|15314.79|15234.79|15319.19|15239.19|15314.79|15234.79|10
1726801560000|2024-09-20 03:06:00|15314.34|15234.34|15313.55|15233.55|15315.09|15235.09|15313.55|15233.55|10
1726801570000|2024-09-20 03:06:10|15313.85|15233.85|15308.81|15228.81|15313.88|15233.88|15308.81|15228.81|9
1726801580000|2024-09-20 03:06:20|15308.77|15228.77|15305.32|15225.32|15308.77|15228.77|15305.32|15225.32|10
1726801590000|2024-09-20 03:06:30|15304.87|15224.87|15305.04|15225.04|15305.34|15225.34|15304.83|15224.83|10
1726801600000|2024-09-20 03:06:40|15305.19|15225.19|15307.48|15227.48|15307.48|15227.48|15305.19|15225.19|9
1726801610000|2024-09-20 03:06:50|15307.61|15227.61|15308.86|15228.86|15308.86|15228.86|15307.61|15227.61|10
1726801620000|2024-09-20 03:07:00|15309.04|15229.04|15311.89|15231.89|15311.89|15231.89|15309.04|15229.04|10
1726801630000|2024-09-20 03:07:10|15311.93|15231.93|15314.76|15234.76|15314.94|15234.94|15311.93|15231.93|9
1726801640000|2024-09-20 03:07:20|15314.79|15234.79|15319.27|15239.27|15319.27|15239.27|15314.79|15234.79|10
1726801650000|2024-09-20 03:07:30|15319.69|15239.69|15320.82|15240.82|15320.82|15240.82|15319.16|15239.16|10
1726801660000|2024-09-20 03:07:40|15320.61|15240.61|15319.43|15239.43|15321.15|15241.15|15319.43|15239.43|10
1726801670000|2024-09-20 03:07:50|15319.33|15239.33|15318.8|15238.8|15319.33|15239.33|15318.61|15238.61|9
1726801680000|2024-09-20 03:08:00|15318.45|15238.45|15316.6|15236.6|15318.45|15238.45|15316.41|15236.41|10
1726801690000|2024-09-20 03:08:10|15316.53|15236.53|15315.03|15235.03|15316.53|15236.53|15315.03|15235.03|9
1726801700000|2024-09-20 03:08:20|15315|15235|15317.19|15237.19|15317.19|15237.19|15314.75|15234.75|10
1726801710000|2024-09-20 03:08:30|15317.31|15237.31|15319.3|15239.3|15319.3|15239.3|15317.14|15237.14|10
1726801720000|2024-09-20 03:08:40|15319.57|15239.57|15320.99|15240.99|15320.99|15240.99|15319.42|15239.42|10
1726801730000|2024-09-20 03:08:50|15320.86|15240.86|15319.89|15239.89|15321.06|15241.06|15319.59|15239.59|10
1726801740000|2024-09-20 03:09:00|15319.93|15239.93|15319.55|15239.55|15320.01|15240.01|15319.55|15239.55|10
1726801750000|2024-09-20 03:09:10|15319.81|15239.81|15317.75|15237.75|15319.81|15239.81|15317.75|15237.75|10
1726801760000|2024-09-20 03:09:20|15317.52|15237.52|15317.44|15237.44|15317.67|15237.67|15317.1|15237.1|8
1726801770000|2024-09-20 03:09:30|15318.23|15238.23|15319.24|15239.24|15319.55|15239.55|15318.23|15238.23|10
1726801780000|2024-09-20 03:09:40|15319.51|15239.51|15320.87|15240.87|15320.87|15240.87|15319.51|15239.51|10
1726801790000|2024-09-20 03:09:50|15320.38|15240.38|15320.17|15240.17|15320.75|15240.75|15320.17|15240.17|7
1726801800000|2024-09-20 03:10:00|15320.33|15240.33|15317.31|15237.31|15320.44|15240.44|15317.31|15237.31|10
1726801810000|2024-09-20 03:10:10|15316.92|15236.92|15313.89|15233.89|15316.92|15236.92|15313.89|15233.89|10
1726801820000|2024-09-20 03:10:20|15313.66|15233.66|15313.02|15233.02|15313.72|15233.72|15313.02|15233.02|10
1726801830000|2024-09-20 03:10:30|15313.45|15233.45|15313.32|15233.32|15314.07|15234.07|15313.31|15233.31|10
1726801840000|2024-09-20 03:10:40|15313.22|15233.22|15310.79|15230.79|15313.22|15233.22|15310.69|15230.69|10
1726801850000|2024-09-20 03:10:50|15310.77|15230.77|15308.58|15228.58|15310.77|15230.77|15308.58|15228.58|7
1726801860000|2024-09-20 03:11:00|15308.56|15228.56|15310.01|15230.01|15310.01|15230.01|15308.56|15228.56|8
1726801870000|2024-09-20 03:11:10|15310.05|15230.05|15313.2|15233.2|15313.7|15233.7|15310.05|15230.05|10
1726801880000|2024-09-20 03:11:20|15313.25|15233.25|15313.63|15233.63|15314.11|15234.11|15313.25|15233.25|9
1726801890000|2024-09-20 03:11:30|15313.55|15233.55|15313.93|15233.93|15314.04|15234.04|15313.49|15233.49|8
1726801900000|2024-09-20 03:11:40|15313.95|15233.95|15313.56|15233.56|15313.95|15233.95|15313.56|15233.56|8
1726801910000|2024-09-20 03:11:50|15313.19|15233.19|15312.9|15232.9|15313.19|15233.19|15312.3|15232.3|10
1726801920000|2024-09-20 03:12:00|15312.99|15232.99|15312.55|15232.55|15313.66|15233.66|15312.55|15232.55|10
1726801930000|2024-09-20 03:12:10|15312.42|15232.42|15312.68|15232.68|15312.81|15232.81|15312.19|15232.19|8
1726801940000|2024-09-20 03:12:20|15312.7|15232.7|15312.22|15232.22|15312.7|15232.7|15311.92|15231.92|9
1726801950000|2024-09-20 03:12:30|15311.96|15231.96|15311.34|15231.34|15311.96|15231.96|15311.1|15231.1|10
1726801960000|2024-09-20 03:12:40|15311.35|15231.35|15312.03|15232.03|15312.26|15232.26|15311.35|15231.35|8
1726801970000|2024-09-20 03:12:50|15312.14|15232.14|15311.07|15231.07|15312.14|15232.14|15311.07|15231.07|10
1726801980000|2024-09-20 03:13:00|15311.14|15231.14|15311.2|15231.2|15311.34|15231.34|15310.28|15230.28|10
1726801990000|2024-09-20 03:13:10|15311.37|15231.37|15312.31|15232.31|15312.31|15232.31|15311.37|15231.37|10
1726802000000|2024-09-20 03:13:20|15312.53|15232.53|15314.03|15234.03|15314.03|15234.03|15312.53|15232.53|9
1726802010000|2024-09-20 03:13:30|15313.89|15233.89|15314.63|15234.63|15314.63|15234.63|15313.89|15233.89|9
1726802020000|2024-09-20 03:13:40|15314.72|15234.72|15314.72|15234.72|15315.09|15235.09|15314.5|15234.5|9
1726802030000|2024-09-20 03:13:50|15315.03|15235.03|15315.6|15235.6|15315.62|15235.62|15315.03|15235.03|10
1726802040000|2024-09-20 03:14:00|15315.26|15235.26|15313.69|15233.69|15315.26|15235.26|15313.55|15233.55|10
1726802050000|2024-09-20 03:14:10|15313.39|15233.39|15312.85|15232.85|15313.39|15233.39|15312.85|15232.85|10
1726802060000|2024-09-20 03:14:20|15312.91|15232.91|15313.36|15233.36|15313.45|15233.45|15312.91|15232.91|10
1726802070000|2024-09-20 03:14:30|15313.28|15233.28|15313.84|15233.84|15314.02|15234.02|15313.28|15233.28|7
1726802080000|2024-09-20 03:14:40|15313.85|15233.85|15312.38|15232.38|15313.85|15233.85|15312.27|15232.27|6
1726802090000|2024-09-20 03:14:50|15312.77|15232.77|15312.62|15232.62|15312.84|15232.84|15312.62|15232.62|9
1726802100000|2024-09-20 03:15:00|15312.56|15232.56|15312.4|15232.4|15313.53|15233.53|15312.4|15232.4|10
1726802110000|2024-09-20 03:15:10|15312.08|15232.08|15311.86|15231.86|15312.29|15232.29|15311.85|15231.85|8
1726802120000|2024-09-20 03:15:20|15311.37|15231.37|15310.91|15230.91|15311.37|15231.37|15310.6|15230.6|7
1726802130000|2024-09-20 03:15:30|15310.84|15230.84|15310.05|15230.05|15311.22|15231.22|15309.94|15229.94|9
1726802140000|2024-09-20 03:15:40|15309.72|15229.72|15310.14|15230.14|15310.15|15230.15|15309.29|15229.29|10
1726802150000|2024-09-20 03:15:50|15310.17|15230.17|15310.02|15230.02|15310.19|15230.19|15309.87|15229.87|9
1726802160000|2024-09-20 03:16:00|15310.05|15230.05|15310.43|15230.43|15310.56|15230.56|15309.93|15229.93|9
1726802170000|2024-09-20 03:16:10|15310.63|15230.63|15311.83|15231.83|15311.83|15231.83|15310.42|15230.42|9
1726802180000|2024-09-20 03:16:20|15311.55|15231.55|15317.02|15237.02|15317.02|15237.02|15311.55|15231.55|8
1726802190000|2024-09-20 03:16:30|15317.17|15237.17|15319.26|15239.26|15319.38|15239.38|15317.17|15237.17|10
1726802200000|2024-09-20 03:16:40|15319.18|15239.18|15320.47|15240.47|15320.51|15240.51|15319.06|15239.06|10
1726802210000|2024-09-20 03:16:50|15320.37|15240.37|15320.26|15240.26|15320.53|15240.53|15319.95|15239.95|10
1726802220000|2024-09-20 03:17:00|15320.72|15240.72|15322.59|15242.59|15322.7|15242.7|15320.55|15240.55|9
1726802230000|2024-09-20 03:17:10|15322.88|15242.88|15322.2|15242.2|15322.88|15242.88|15321.37|15241.37|10
1726802240000|2024-09-20 03:17:20|15322.22|15242.22|15324.58|15244.58|15324.59|15244.59|15322.22|15242.22|10
1726802250000|2024-09-20 03:17:30|15324.79|15244.79|15326.32|15246.32|15326.54|15246.54|15324.74|15244.74|8
1726802260000|2024-09-20 03:17:40|15328.62|15248.62|15333.6|15253.6|15333.6|15253.6|15328.62|15248.62|7
1726802270000|2024-09-20 03:17:50|15333.44|15253.44|15333.21|15253.21|15333.69|15253.69|15333.21|15253.21|9
1726802280000|2024-09-20 03:18:00|15333.1|15253.1|15330.14|15250.14|15333.1|15253.1|15330.14|15250.14|10
1726802290000|2024-09-20 03:18:10|15331.32|15251.32|15329.8|15249.8|15331.32|15251.32|15329.59|15249.59|7
1726802300000|2024-09-20 03:18:20|15330.02|15250.02|15329.91|15249.91|15330.12|15250.12|15329.59|15249.59|9
1726802310000|2024-09-20 03:18:30|15330.05|15250.05|15330.3|15250.3|15330.4|15250.4|15330.05|15250.05|10
1726802320000|2024-09-20 03:18:40|15330.19|15250.19|15330.29|15250.29|15330.4|15250.4|15330.19|15250.19|7
1726802330000|2024-09-20 03:18:50|15330.44|15250.44|15331.36|15251.36|15331.36|15251.36|15330.44|15250.44|10
1726802340000|2024-09-20 03:19:00|15331.41|15251.41|15331.31|15251.31|15331.66|15251.66|15331.28|15251.28|10
1726802350000|2024-09-20 03:19:10|15331.07|15251.07|15331.95|15251.95|15331.95|15251.95|15330.56|15250.56|10
1726802360000|2024-09-20 03:19:20|15332.03|15252.03|15332.82|15252.82|15332.82|15252.82|15332.03|15252.03|7
1726802370000|2024-09-20 03:19:30|15332.84|15252.84|15333.33|15253.33|15333.57|15253.57|15332.84|15252.84|4
1726802380000|2024-09-20 03:19:40|15333.59|15253.59|15334.25|15254.25|15334.33|15254.33|15333.46|15253.46|10
1726802390000|2024-09-20 03:19:50|15334.07|15254.07|15333.12|15253.12|15334.07|15254.07|15333.08|15253.08|10
1726802400000|2024-09-20 03:20:00|15333.11|15253.11|15332.4|15252.4|15333.42|15253.42|15332.4|15252.4|9
1726802410000|2024-09-20 03:20:10|15332.39|15252.39|15334.96|15254.96|15334.96|15254.96|15332.39|15252.39|9
1726802420000|2024-09-20 03:20:20|15335.52|15255.52|15337.8|15257.8|15337.8|15257.8|15335.52|15255.52|9
1726802430000|2024-09-20 03:20:30|15337.76|15257.76|15338.47|15258.47|15339.36|15259.36|15337.76|15257.76|10
1726802440000|2024-09-20 03:20:40|15339.08|15259.08|15338.59|15258.59|15339.22|15259.22|15338.59|15258.59|10
1726802450000|2024-09-20 03:20:50|15338.42|15258.42|15336.35|15256.35|15338.42|15258.42|15336.19|15256.19|10
1726802460000|2024-09-20 03:21:00|15336.57|15256.57|15336.76|15256.76|15336.76|15256.76|15336.38|15256.38|9
1726802470000|2024-09-20 03:21:10|15336.54|15256.54|15336.9|15256.9|15336.9|15256.9|15336.27|15256.27|9
1726802480000|2024-09-20 03:21:20|15336.95|15256.95|15337.98|15257.98|15337.99|15257.99|15336.95|15256.95|9
1726802490000|2024-09-20 03:21:30|15338.25|15258.25|15339.71|15259.71|15339.71|15259.71|15338.25|15258.25|9
1726802500000|2024-09-20 03:21:40|15339.49|15259.49|15337.84|15257.84|15339.49|15259.49|15337.84|15257.84|8
1726802510000|2024-09-20 03:21:50|15337.76|15257.76|15337.81|15257.81|15337.81|15257.81|15337.16|15257.16|10
1726802520000|2024-09-20 03:22:00|15337.82|15257.82|15337.85|15257.85|15338.53|15258.53|15337.63|15257.63|10
1726802530000|2024-09-20 03:22:10|15336.84|15256.84|15335.1|15255.1|15336.84|15256.84|15335.1|15255.1|9
1726802540000|2024-09-20 03:22:20|15334.85|15254.85|15332.83|15252.83|15334.85|15254.85|15332.76|15252.76|10
1726802550000|2024-09-20 03:22:30|15333.05|15253.05|15331.34|15251.34|15333.25|15253.25|15331.34|15251.34|8
1726802560000|2024-09-20 03:22:40|15331.35|15251.35|15331.66|15251.66|15331.84|15251.84|15331.35|15251.35|9
1726802570000|2024-09-20 03:22:50|15331.51|15251.51|15331.74|15251.74|15331.74|15251.74|15331.51|15251.51|8
1726802580000|2024-09-20 03:23:00|15331.71|15251.71|15331.95|15251.95|15332.16|15252.16|15331.71|15251.71|10
1726802590000|2024-09-20 03:23:10|15331.69|15251.69|15331.02|15251.02|15331.69|15251.69|15330.78|15250.78|10
1726802600000|2024-09-20 03:23:20|15330.95|15250.95|15331.34|15251.34|15331.34|15251.34|15330.93|15250.93|6
1726802610000|2024-09-20 03:23:30|15331.49|15251.49|15331.61|15251.61|15331.61|15251.61|15331.26|15251.26|9
1726802620000|2024-09-20 03:23:40|15331.4|15251.4|15330.89|15250.89|15331.53|15251.53|15330.65|15250.65|10
1726802630000|2024-09-20 03:23:50|15330.71|15250.71|15330.57|15250.57|15330.71|15250.71|15330.42|15250.42|8
1726802640000|2024-09-20 03:24:00|15330.44|15250.44|15332.33|15252.33|15332.33|15252.33|15330.44|15250.44|10
1726802650000|2024-09-20 03:24:10|15332.23|15252.23|15332.58|15252.58|15332.61|15252.61|15331.71|15251.71|10
1726802660000|2024-09-20 03:24:20|15332.33|15252.33|15333.59|15253.59|15333.59|15253.59|15332.24|15252.24|10
1726802670000|2024-09-20 03:24:30|15333.95|15253.95|15334.85|15254.85|15334.85|15254.85|15333.95|15253.95|10
1726802680000|2024-09-20 03:24:40|15334.72|15254.72|15335.1|15255.1|15335.1|15255.1|15334.72|15254.72|7
1726802690000|2024-09-20 03:24:50|15335.05|15255.05|15335.67|15255.67|15335.8|15255.8|15334.77|15254.77|10
1726802700000|2024-09-20 03:25:00|15335.91|15255.91|15335.68|15255.68|15335.91|15255.91|15335.38|15255.38|10
1726802710000|2024-09-20 03:25:10|15335.44|15255.44|15335.62|15255.62|15335.93|15255.93|15335.44|15255.44|10
1726802720000|2024-09-20 03:25:20|15335.93|15255.93|15335.41|15255.41|15335.94|15255.94|15335.41|15255.41|9
1726802730000|2024-09-20 03:25:30|15335.42|15255.42|15334.44|15254.44|15335.51|15255.51|15334.44|15254.44|10
1726802740000|2024-09-20 03:25:40|15334.15|15254.15|15333.66|15253.66|15334.15|15254.15|15332.75|15252.75|9
1726802750000|2024-09-20 03:25:50|15333.34|15253.34|15330.75|15250.75|15333.36|15253.36|15330.58|15250.58|10
1726802760000|2024-09-20 03:26:00|15330.76|15250.76|15327.71|15247.71|15330.76|15250.76|15327.71|15247.71|8
1726802770000|2024-09-20 03:26:10|15327.69|15247.69|15326.53|15246.53|15327.69|15247.69|15326.53|15246.53|10
1726802780000|2024-09-20 03:26:20|15326.51|15246.51|15326.91|15246.91|15326.91|15246.91|15326.45|15246.45|8
1726802790000|2024-09-20 03:26:30|15326.94|15246.94|15328.26|15248.26|15328.26|15248.26|15326.77|15246.77|9
1726802800000|2024-09-20 03:26:40|15328.09|15248.09|15328.82|15248.82|15328.83|15248.83|15327.88|15247.88|10
1726802810000|2024-09-20 03:26:50|15329.29|15249.29|15329.69|15249.69|15329.81|15249.81|15329.29|15249.29|9
1726802820000|2024-09-20 03:27:00|15329.64|15249.64|15329.82|15249.82|15329.86|15249.86|15329.6|15249.6|10
1726802830000|2024-09-20 03:27:10|15329.83|15249.83|15330.8|15250.8|15330.8|15250.8|15329.52|15249.52|10
1726802840000|2024-09-20 03:27:20|15331.47|15251.47|15332.22|15252.22|15332.75|15252.75|15331.47|15251.47|10
1726802850000|2024-09-20 03:27:30|15332.15|15252.15|15332.04|15252.04|15332.22|15252.22|15332.04|15252.04|10
1726802860000|2024-09-20 03:27:40|15331.95|15251.95|15331.05|15251.05|15332.04|15252.04|15331.05|15251.05|9
1726802870000|2024-09-20 03:27:50|15331.04|15251.04|15330.75|15250.75|15331.05|15251.05|15330.75|15250.75|9
1726802880000|2024-09-20 03:28:00|15330.42|15250.42|15330.13|15250.13|15330.52|15250.52|15330.04|15250.04|9
1726802890000|2024-09-20 03:28:10|15330.34|15250.34|15330.47|15250.47|15330.47|15250.47|15330.1|15250.1|7
1726802900000|2024-09-20 03:28:20|15330.36|15250.36|15334.84|15254.84|15334.84|15254.84|15330.36|15250.36|10
1726802910000|2024-09-20 03:28:30|15334.98|15254.98|15334.45|15254.45|15334.98|15254.98|15334.45|15254.45|10
1726802920000|2024-09-20 03:28:40|15334.73|15254.73|15334.99|15254.99|15335.3|15255.3|15334.73|15254.73|9
1726802930000|2024-09-20 03:28:50|15335|15255|15335.03|15255.03|15335.07|15255.07|15335|15255|5
1726802940000|2024-09-20 03:29:00|15334.87|15254.87|15334.5|15254.5|15335.27|15255.27|15334.5|15254.5|9
1726802950000|2024-09-20 03:29:10|15334.32|15254.32|15334.02|15254.02|15334.32|15254.32|15334|15254|7
1726802960000|2024-09-20 03:29:20|15334.03|15254.03|15334.91|15254.91|15335.14|15255.14|15334.03|15254.03|9
1726802970000|2024-09-20 03:29:30|15335.05|15255.05|15335.02|15255.02|15335.05|15255.05|15334.92|15254.92|7
1726802980000|2024-09-20 03:29:40|15334.94|15254.94|15335.02|15255.02|15335.29|15255.29|15334.94|15254.94|8
1726802990000|2024-09-20 03:29:50|15334.68|15254.68|15335.44|15255.44|15335.44|15255.44|15334.52|15254.52|9
1726803000000|2024-09-20 03:30:00|15335.46|15255.46|15335.76|15255.76|15335.76|15255.76|15334.97|15254.97|8
1726803010000|2024-09-20 03:30:10|15335.64|15255.64|15334.73|15254.73|15335.64|15255.64|15334.42|15254.42|10
1726803020000|2024-09-20 03:30:20|15334.85|15254.85|15334.32|15254.32|15334.91|15254.91|15334.32|15254.32|9
1726803030000|2024-09-20 03:30:30|15334.28|15254.28|15336.19|15256.19|15336.19|15256.19|15333.83|15253.83|10
1726803040000|2024-09-20 03:30:40|15337.29|15257.29|15340.66|15260.66|15340.66|15260.66|15337.29|15257.29|10
1726803050000|2024-09-20 03:30:50|15342.06|15262.06|15344.37|15264.37|15344.43|15264.43|15342.06|15262.06|9
1726803060000|2024-09-20 03:31:00|15344.27|15264.27|15346.67|15266.67|15346.95|15266.95|15344.26|15264.26|10
1726803070000|2024-09-20 03:31:10|15346.93|15266.93|15348.79|15268.79|15348.82|15268.82|15346.93|15266.93|9
1726803080000|2024-09-20 03:31:20|15348.74|15268.74|15348.95|15268.95|15348.95|15268.95|15348.43|15268.43|9
1726803090000|2024-09-20 03:31:30|15348.99|15268.99|15346.34|15266.34|15349|15269|15346.34|15266.34|10
1726803100000|2024-09-20 03:31:40|15345.94|15265.94|15344.63|15264.63|15345.94|15265.94|15344.21|15264.21|10
1726803110000|2024-09-20 03:31:50|15344.17|15264.17|15344.14|15264.14|15344.23|15264.23|15344.1|15264.1|9
1726803120000|2024-09-20 03:32:00|15344.15|15264.15|15342.03|15262.03|15344.16|15264.16|15342.03|15262.03|10
1726803130000|2024-09-20 03:32:10|15341.93|15261.93|15341.04|15261.04|15342.14|15262.14|15340.94|15260.94|10
1726803140000|2024-09-20 03:32:20|15340.93|15260.93|15340.15|15260.15|15341.27|15261.27|15340.15|15260.15|10
1726803150000|2024-09-20 03:32:30|15339.67|15259.67|15338.58|15258.58|15339.76|15259.76|15338.58|15258.58|8
1726803160000|2024-09-20 03:32:40|15337.95|15257.95|15336.73|15256.73|15337.95|15257.95|15336.46|15256.46|9
1726803170000|2024-09-20 03:32:50|15338.09|15258.09|15340.32|15260.32|15340.32|15260.32|15338.09|15258.09|10
1726803180000|2024-09-20 03:33:00|15341.21|15261.21|15345.01|15265.01|15345.01|15265.01|15341.14|15261.14|10
1726803190000|2024-09-20 03:33:10|15345.13|15265.13|15344.38|15264.38|15345.22|15265.22|15344.35|15264.35|10
1726803200000|2024-09-20 03:33:20|15344.39|15264.39|15345.95|15265.95|15346.93|15266.93|15344.39|15264.39|9
1726803210000|2024-09-20 03:33:30|15345.73|15265.73|15345.12|15265.12|15345.73|15265.73|15345.12|15265.12|9
1726803220000|2024-09-20 03:33:40|15345.11|15265.11|15345.4|15265.4|15345.42|15265.42|15345.11|15265.11|6
1726803230000|2024-09-20 03:33:50|15345.26|15265.26|15346.94|15266.94|15346.94|15266.94|15345.25|15265.25|10
1726803240000|2024-09-20 03:34:00|15347.32|15267.32|15349.23|15269.23|15349.23|15269.23|15347.32|15267.32|10
1726803250000|2024-09-20 03:34:10|15349.59|15269.59|15349.25|15269.25|15349.98|15269.98|15349.25|15269.25|10
1726803260000|2024-09-20 03:34:20|15349.48|15269.48|15348.84|15268.84|15350.23|15270.23|15348.48|15268.48|9
1726803270000|2024-09-20 03:34:30|15348.86|15268.86|15352.2|15272.2|15352.2|15272.2|15348.86|15268.86|10
1726803280000|2024-09-20 03:34:40|15351.86|15271.86|15351.32|15271.32|15352.25|15272.25|15351.32|15271.32|10
1726803290000|2024-09-20 03:34:50|15351.24|15271.24|15351.52|15271.52|15351.52|15271.52|15351.21|15271.21|10
1726803300000|2024-09-20 03:35:00|15351.6|15271.6|15351.8|15271.8|15352.01|15272.01|15351.6|15271.6|10
1726803310000|2024-09-20 03:35:10|15351.81|15271.81|15352.29|15272.29|15352.29|15272.29|15351.8|15271.8|10
1726803320000|2024-09-20 03:35:20|15352.43|15272.43|15350.49|15270.49|15352.43|15272.43|15350.49|15270.49|10
1726803330000|2024-09-20 03:35:30|15350.51|15270.51|15351.45|15271.45|15352.56|15272.56|15350.37|15270.37|10
1726803340000|2024-09-20 03:35:40|15351.41|15271.41|15347.69|15267.69|15351.43|15271.43|15347.69|15267.69|10
1726803350000|2024-09-20 03:35:50|15347.7|15267.7|15347.18|15267.18|15347.7|15267.7|15346.98|15266.98|10
1726803360000|2024-09-20 03:36:00|15347.65|15267.65|15345.13|15265.13|15347.66|15267.66|15345.13|15265.13|9
1726803370000|2024-09-20 03:36:10|15344.98|15264.98|15344.94|15264.94|15345.07|15265.07|15344.29|15264.29|10
1726803380000|2024-09-20 03:36:20|15344.91|15264.91|15345.98|15265.98|15345.98|15265.98|15344.91|15264.91|9
1726803390000|2024-09-20 03:36:30|15345.83|15265.83|15347.2|15267.2|15347.2|15267.2|15345.58|15265.58|10
1726803400000|2024-09-20 03:36:40|15347.73|15267.73|15348.28|15268.28|15348.28|15268.28|15347.73|15267.73|9
1726803410000|2024-09-20 03:36:50|15348.47|15268.47|15348.7|15268.7|15348.83|15268.83|15348.47|15268.47|8
1726803420000|2024-09-20 03:37:00|15348.69|15268.69|15348.96|15268.96|15349.12|15269.12|15348.67|15268.67|9
1726803430000|2024-09-20 03:37:10|15348|15268|15346.97|15266.97|15348|15268|15346.77|15266.77|8
1726803440000|2024-09-20 03:37:20|15346.77|15266.77|15344.79|15264.79|15346.77|15266.77|15344.79|15264.79|9
1726803450000|2024-09-20 03:37:30|15344.67|15264.67|15343.77|15263.77|15344.67|15264.67|15343.77|15263.77|10
1726803460000|2024-09-20 03:37:40|15343.68|15263.68|15343.27|15263.27|15343.68|15263.68|15342.92|15262.92|10
1726803470000|2024-09-20 03:37:50|15343.18|15263.18|15343.03|15263.03|15343.18|15263.18|15342.72|15262.72|8
1726803480000|2024-09-20 03:38:00|15343.04|15263.04|15344.74|15264.74|15344.74|15264.74|15343.04|15263.04|9
1726803490000|2024-09-20 03:38:10|15345.28|15265.28|15348.08|15268.08|15348.08|15268.08|15345.28|15265.28|10
1726803500000|2024-09-20 03:38:20|15348.42|15268.42|15351.86|15271.86|15351.86|15271.86|15348.42|15268.42|10
1726803510000|2024-09-20 03:38:30|15351.99|15271.99|15354.73|15274.73|15354.73|15274.73|15351.99|15271.99|10
1726803520000|2024-09-20 03:38:40|15354.64|15274.64|15354.46|15274.46|15354.83|15274.83|15354.4|15274.4|9
1726803530000|2024-09-20 03:38:50|15354.85|15274.85|15354.51|15274.51|15355.47|15275.47|15354.51|15274.51|9
1726803540000|2024-09-20 03:39:00|15354.5|15274.5|15356.92|15276.92|15357.06|15277.06|15354.5|15274.5|10
1726803550000|2024-09-20 03:39:10|15356.93|15276.93|15356.11|15276.11|15357.18|15277.18|15355.99|15275.99|9
1726803560000|2024-09-20 03:39:20|15356.23|15276.23|15356.55|15276.55|15356.55|15276.55|15355.62|15275.62|10
1726803570000|2024-09-20 03:39:30|15356.82|15276.82|15356.95|15276.95|15357.35|15277.35|15356.61|15276.61|10
1726803580000|2024-09-20 03:39:40|15357.13|15277.13|15357.37|15277.37|15357.38|15277.38|15356.85|15276.85|8
1726803590000|2024-09-20 03:39:50|15357.49|15277.49|15357.3|15277.3|15357.49|15277.49|15357.15|15277.15|7
1726803600000|2024-09-20 03:40:00|15357.32|15277.32|15357.22|15277.22|15357.39|15277.39|15357.2|15277.2|8
1726803610000|2024-09-20 03:40:10|15357.1|15277.1|15356.34|15276.34|15357.13|15277.13|15356.27|15276.27|10
1726803620000|2024-09-20 03:40:20|15356.35|15276.35|15356.84|15276.84|15357.21|15277.21|15356.35|15276.35|10
1726803630000|2024-09-20 03:40:30|15357.02|15277.02|15359.41|15279.41|15359.41|15279.41|15357.02|15277.02|9
1726803640000|2024-09-20 03:40:40|15359.42|15279.42|15357.78|15277.78|15359.42|15279.42|15357.51|15277.51|8
1726803650000|2024-09-20 03:40:50|15358.85|15278.85|15360.23|15280.23|15360.25|15280.25|15358.85|15278.85|9
1726803660000|2024-09-20 03:41:00|15360.46|15280.46|15359.77|15279.77|15360.46|15280.46|15359.71|15279.71|10
1726803670000|2024-09-20 03:41:10|15359.29|15279.29|15357.48|15277.48|15359.29|15279.29|15357.48|15277.48|9
1726803680000|2024-09-20 03:41:20|15357.16|15277.16|15357.05|15277.05|15357.21|15277.21|15356.98|15276.98|9
1726803690000|2024-09-20 03:41:30|15356.89|15276.89|15356.27|15276.27|15356.89|15276.89|15356.06|15276.06|10
1726803700000|2024-09-20 03:41:40|15356.4|15276.4|15353.12|15273.12|15356.4|15276.4|15353.12|15273.12|10
1726803710000|2024-09-20 03:41:50|15352.7|15272.7|15351.79|15271.79|15352.8|15272.8|15351.79|15271.79|10
1726803720000|2024-09-20 03:42:00|15351.57|15271.57|15352.59|15272.59|15352.59|15272.59|15351.57|15271.57|10
1726803730000|2024-09-20 03:42:10|15352.81|15272.81|15353.93|15273.93|15353.93|15273.93|15352.81|15272.81|10
1726803740000|2024-09-20 03:42:20|15353.87|15273.87|15352.91|15272.91|15353.87|15273.87|15352.84|15272.84|10
1726803750000|2024-09-20 03:42:30|15353.18|15273.18|15353.78|15273.78|15353.78|15273.78|15353.18|15273.18|8
1726803760000|2024-09-20 03:42:40|15354.22|15274.22|15356.8|15276.8|15356.8|15276.8|15354.22|15274.22|10
1726803770000|2024-09-20 03:42:50|15357.42|15277.42|15359.65|15279.65|15359.65|15279.65|15357.42|15277.42|9
1726803780000|2024-09-20 03:43:00|15359.39|15279.39|15360.08|15280.08|15360.08|15280.08|15359.33|15279.33|10
1726803790000|2024-09-20 03:43:10|15359.98|15279.98|15360.97|15280.97|15360.97|15280.97|15359.77|15279.77|10
1726803800000|2024-09-20 03:43:20|15360.9|15280.9|15361.87|15281.87|15361.87|15281.87|15360.77|15280.77|9
1726803810000|2024-09-20 03:43:30|15361.85|15281.85|15361.93|15281.93|15361.99|15281.99|15361.63|15281.63|8
1726803820000|2024-09-20 03:43:40|15361.91|15281.91|15364.03|15284.03|15364.03|15284.03|15361.83|15281.83|9
1726803830000|2024-09-20 03:43:50|15364.12|15284.12|15364.37|15284.37|15365.04|15285.04|15364.12|15284.12|10
1726803840000|2024-09-20 03:44:00|15364.28|15284.28|15364.59|15284.59|15364.73|15284.73|15364.28|15284.28|10
1726803850000|2024-09-20 03:44:10|15364.37|15284.37|15364.63|15284.63|15364.63|15284.63|15363.88|15283.88|9
1726803860000|2024-09-20 03:44:20|15364.95|15284.95|15365.43|15285.43|15365.51|15285.51|15364.95|15284.95|10
1726803870000|2024-09-20 03:44:30|15366.81|15286.81|15367.43|15287.43|15367.57|15287.57|15366.8|15286.8|10
1726803880000|2024-09-20 03:44:40|15367.62|15287.62|15367.62|15287.62|15367.62|15287.62|15367.42|15287.42|8
1726803890000|2024-09-20 03:44:50|15367.6|15287.6|15367.56|15287.56|15367.6|15287.6|15367.46|15287.46|10
1726803900000|2024-09-20 03:45:00|15367.57|15287.57|15365.83|15285.83|15367.58|15287.58|15365.83|15285.83|7
1726803910000|2024-09-20 03:45:10|15365.78|15285.78|15368.99|15288.99|15369.09|15289.09|15365.65|15285.65|10
1726803920000|2024-09-20 03:45:20|15369.03|15289.03|15368.8|15288.8|15369.04|15289.04|15368.69|15288.69|10
1726803930000|2024-09-20 03:45:30|15368.66|15288.66|15370.05|15290.05|15370.05|15290.05|15368.66|15288.66|10
1726803940000|2024-09-20 03:45:40|15370|15290|15368.53|15288.53|15370|15290|15368.53|15288.53|10
1726803950000|2024-09-20 03:45:50|15368.67|15288.67|15369.63|15289.63|15369.63|15289.63|15368.67|15288.67|10
1726803960000|2024-09-20 03:46:00|15369.7|15289.7|15371.72|15291.72|15371.72|15291.72|15369.7|15289.7|9
1726803970000|2024-09-20 03:46:10|15372.25|15292.25|15373.91|15293.91|15373.91|15293.91|15372.25|15292.25|10
1726803980000|2024-09-20 03:46:20|15374.38|15294.38|15375.28|15295.28|15375.28|15295.28|15374.16|15294.16|10
1726803990000|2024-09-20 03:46:30|15375.35|15295.35|15383.28|15303.28|15383.28|15303.28|15375.35|15295.35|10
1726804000000|2024-09-20 03:46:40|15383.64|15303.64|15388.05|15308.05|15388.17|15308.17|15383.64|15303.64|10
1726804010000|2024-09-20 03:46:50|15388.08|15308.08|15388.6|15308.6|15388.6|15308.6|15388.08|15308.08|8
1726804020000|2024-09-20 03:47:00|15388.75|15308.75|15389.53|15309.53|15389.53|15309.53|15388.75|15308.75|10
1726804030000|2024-09-20 03:47:10|15389.73|15309.73|15391.83|15311.83|15391.84|15311.84|15389.73|15309.73|10
1726804040000|2024-09-20 03:47:20|15391.8|15311.8|15392.9|15312.9|15392.9|15312.9|15391.8|15311.8|9
1726804050000|2024-09-20 03:47:30|15392.96|15312.96|15393.26|15313.26|15393.26|15313.26|15392.89|15312.89|9
1726804060000|2024-09-20 03:47:40|15393.18|15313.18|15393.91|15313.91|15394.21|15314.21|15393.18|15313.18|9
1726804070000|2024-09-20 03:47:50|15394.08|15314.08|15395.24|15315.24|15395.24|15315.24|15394.08|15314.08|10
1726804080000|2024-09-20 03:48:00|15395.37|15315.37|15396.01|15316.01|15396.1|15316.1|15395.37|15315.37|10
1726804090000|2024-09-20 03:48:10|15395.49|15315.49|15395.39|15315.39|15395.49|15315.49|15395.23|15315.23|10
1726804100000|2024-09-20 03:48:20|15395.56|15315.56|15398.1|15318.1|15398.31|15318.31|15395.56|15315.56|10
1726804110000|2024-09-20 03:48:30|15398.32|15318.32|15407.51|15327.51|15407.51|15327.51|15398.31|15318.31|10
1726804120000|2024-09-20 03:48:40|15407.28|15327.28|15410.11|15330.11|15410.81|15330.81|15406.45|15326.45|10
1726804130000|2024-09-20 03:48:50|15410.36|15330.36|15409.48|15329.48|15410.78|15330.78|15409.48|15329.48|8
1726804140000|2024-09-20 03:49:00|15409.3|15329.3|15407.04|15327.04|15409.3|15329.3|15407.04|15327.04|10
1726804150000|2024-09-20 03:49:10|15407.09|15327.09|15406.41|15326.41|15407.09|15327.09|15406.13|15326.13|10
1726804160000|2024-09-20 03:49:20|15406.04|15326.04|15408.63|15328.63|15408.63|15328.63|15405.85|15325.85|10
1726804170000|2024-09-20 03:49:30|15409.33|15329.33|15417.33|15337.33|15418.65|15338.65|15409.33|15329.33|10
1726804180000|2024-09-20 03:49:40|15419.43|15339.43|15420.65|15340.65|15420.65|15340.65|15419.01|15339.01|10
1726804190000|2024-09-20 03:49:50|15420.82|15340.82|15421.79|15341.79|15421.92|15341.92|15420.23|15340.23|10
1726804200000|2024-09-20 03:50:00|15421.72|15341.72|15420.1|15340.1|15421.72|15341.72|15419.85|15339.85|10
1726804210000|2024-09-20 03:50:10|15420.17|15340.17|15419.76|15339.76|15421.01|15341.01|15419.62|15339.62|10
1726804220000|2024-09-20 03:50:20|15419.71|15339.71|15420.47|15340.47|15420.65|15340.65|15419.63|15339.63|10
1726804230000|2024-09-20 03:50:30|15420.33|15340.33|15419.77|15339.77|15420.33|15340.33|15419.66|15339.66|9
1726804240000|2024-09-20 03:50:40|15420.02|15340.02|15419.24|15339.24|15420.23|15340.23|15419.24|15339.24|10
1726804250000|2024-09-20 03:50:50|15418.95|15338.95|15419.68|15339.68|15419.81|15339.81|15418.92|15338.92|10
1726804260000|2024-09-20 03:51:00|15419.36|15339.36|15421.22|15341.22|15421.31|15341.31|15419.36|15339.36|8
1726804270000|2024-09-20 03:51:10|15421.24|15341.24|15423.95|15343.95|15424.04|15344.04|15421.24|15341.24|9
1726804280000|2024-09-20 03:51:20|15423.27|15343.27|15427.29|15347.29|15427.29|15347.29|15423.27|15343.27|10
1726804290000|2024-09-20 03:51:30|15427.35|15347.35|15427.8|15347.8|15428.21|15348.21|15426.25|15346.25|10
1726804300000|2024-09-20 03:51:40|15427.82|15347.82|15425.82|15345.82|15427.82|15347.82|15425.32|15345.32|10
1726804310000|2024-09-20 03:51:50|15426.03|15346.03|15426.35|15346.35|15426.45|15346.45|15425.83|15345.83|10
1726804320000|2024-09-20 03:52:00|15426.94|15346.94|15428.69|15348.69|15428.69|15348.69|15426.74|15346.74|8
1726804330000|2024-09-20 03:52:10|15429.16|15349.16|15433.04|15353.04|15433.04|15353.04|15429.16|15349.16|10
1726804340000|2024-09-20 03:52:20|15432.48|15352.48|15432.67|15352.67|15432.84|15352.84|15432.27|15352.27|10
1726804350000|2024-09-20 03:52:30|15432.69|15352.69|15432.89|15352.89|15433.64|15353.64|15432.53|15352.53|9
1726804360000|2024-09-20 03:52:40|15432.99|15352.99|15436.28|15356.28|15436.28|15356.28|15432.81|15352.81|10
1726804370000|2024-09-20 03:52:50|15436.68|15356.68|15443.58|15363.58|15444.65|15364.65|15436.68|15356.68|10
1726804380000|2024-09-20 03:53:00|15443.89|15363.89|15449.38|15369.38|15449.38|15369.38|15443.89|15363.89|10
1726804390000|2024-09-20 03:53:10|15449.11|15369.11|15456.1|15376.1|15456.1|15376.1|15449.11|15369.11|9
1726804400000|2024-09-20 03:53:20|15455.44|15375.44|15460.79|15380.79|15460.79|15380.79|15454.87|15374.87|10
1726804410000|2024-09-20 03:53:30|15462.13|15382.13|15457.77|15377.77|15462.13|15382.13|15457.77|15377.77|10
1726804420000|2024-09-20 03:53:40|15457.22|15377.22|15458.25|15378.25|15458.25|15378.25|15456.91|15376.91|10
1726804430000|2024-09-20 03:53:50|15458.67|15378.67|15457.24|15377.24|15458.67|15378.67|15457.24|15377.24|10
1726804440000|2024-09-20 03:54:00|15456.88|15376.88|15458.64|15378.64|15458.65|15378.65|15456.19|15376.19|8
1726804450000|2024-09-20 03:54:10|15458.63|15378.63|15462.78|15382.78|15463.81|15383.81|15458.55|15378.55|9
1726804460000|2024-09-20 03:54:20|15462.5|15382.5|15464.15|15384.15|15464.15|15384.15|15457.63|15377.63|10
1726804470000|2024-09-20 03:54:30|15464.2|15384.2|15463.54|15383.54|15464.28|15384.28|15463.07|15383.07|10
1726804480000|2024-09-20 03:54:40|15462.84|15382.84|15459.85|15379.85|15463.28|15383.28|15459.85|15379.85|9
1726804490000|2024-09-20 03:54:50|15460.35|15380.35|15463.46|15383.46|15463.96|15383.96|15460.35|15380.35|8
1726804500000|2024-09-20 03:55:00|15463.66|15383.66|15460.13|15380.13|15463.73|15383.73|15460.13|15380.13|10
1726804510000|2024-09-20 03:55:10|15458.54|15378.54|15453.54|15373.54|15458.54|15378.54|15453.54|15373.54|10
1726804520000|2024-09-20 03:55:20|15452.58|15372.58|15452.39|15372.39|15453.44|15373.44|15451.93|15371.93|10
1726804530000|2024-09-20 03:55:30|15451.63|15371.63|15448.47|15368.47|15454.43|15374.43|15448.42|15368.42|9
1726804540000|2024-09-20 03:55:40|15448.39|15368.39|15452.54|15372.54|15452.74|15372.74|15448.34|15368.34|10
1726804550000|2024-09-20 03:55:50|15452.42|15372.42|15452.24|15372.24|15452.42|15372.42|15452|15372|10
1726804560000|2024-09-20 03:56:00|15452.38|15372.38|15450.59|15370.59|15452.38|15372.38|15450.02|15370.02|8
1726804570000|2024-09-20 03:56:10|15450.83|15370.83|15454.05|15374.05|15454.29|15374.29|15450.83|15370.83|10
1726804580000|2024-09-20 03:56:20|15454.64|15374.64|15458.77|15378.77|15458.77|15378.77|15454.64|15374.64|10
1726804590000|2024-09-20 03:56:30|15459.28|15379.28|15457.46|15377.46|15460.2|15380.2|15457.46|15377.46|10
1726804600000|2024-09-20 03:56:40|15457.45|15377.45|15461.29|15381.29|15461.29|15381.29|15457.45|15377.45|9
1726804610000|2024-09-20 03:56:50|15461.24|15381.24|15459.7|15379.7|15461.24|15381.24|15459.7|15379.7|10
1726804620000|2024-09-20 03:57:00|15459.42|15379.42|15459.12|15379.12|15460.42|15380.42|15459.12|15379.12|10
1726804630000|2024-09-20 03:57:10|15458.9|15378.9|15458.68|15378.68|15458.9|15378.9|15458.56|15378.56|9
1726804640000|2024-09-20 03:57:20|15458.63|15378.63|15461.86|15381.86|15461.86|15381.86|15458.44|15378.44|9
1726804650000|2024-09-20 03:57:30|15463.06|15383.06|15470.45|15390.45|15470.98|15390.98|15463.06|15383.06|10
1726804660000|2024-09-20 03:57:40|15470.71|15390.71|15472.2|15392.2|15472.38|15392.38|15470.71|15390.71|10
1726804670000|2024-09-20 03:57:50|15472.64|15392.64|15472.82|15392.82|15472.82|15392.82|15472.34|15392.34|9
1726804680000|2024-09-20 03:58:00|15473.34|15393.34|15473.33|15393.33|15473.58|15393.58|15473.32|15393.32|10
1726804690000|2024-09-20 03:58:10|15473.35|15393.35|15473.05|15393.05|15473.63|15393.63|15472.5|15392.5|9
1726804700000|2024-09-20 03:58:20|15472.81|15392.81|15472.11|15392.11|15472.81|15392.81|15472.11|15392.11|10
1726804710000|2024-09-20 03:58:30|15472.04|15392.04|15472.33|15392.33|15472.33|15392.33|15471.76|15391.76|9
1726804720000|2024-09-20 03:58:40|15472.29|15392.29|15472.36|15392.36|15472.95|15392.95|15471.78|15391.78|10
1726804730000|2024-09-20 03:58:50|15472.46|15392.46|15474.53|15394.53|15474.53|15394.53|15472.46|15392.46|8
1726804740000|2024-09-20 03:59:00|15474.59|15394.59|15489.95|15409.95|15489.95|15409.95|15474.59|15394.59|10
1726804750000|2024-09-20 03:59:10|15493.6|15413.6|15500.1|15420.1|15500.76|15420.76|15493.6|15413.6|10
1726804760000|2024-09-20 03:59:20|15501.54|15421.54|15505.73|15425.73|15506.43|15426.43|15500.75|15420.75|10
1726804770000|2024-09-20 03:59:30|15505.11|15425.11|15505.5|15425.5|15505.5|15425.5|15504.54|15424.54|10
1726804780000|2024-09-20 03:59:40|15505.26|15425.26|15508.28|15428.28|15508.4|15428.4|15505.26|15425.26|10
1726804790000|2024-09-20 03:59:50|15507.9|15427.9|15513.7|15433.7|15513.7|15433.7|15507.9|15427.9|10
1726804800000|2024-09-20 04:00:00|15514.24|15434.24|15513.95|15433.95|15516.79|15436.79|15513.95|15433.95|9
1726804810000|2024-09-20 04:00:10|15513.63|15433.63|15514.06|15434.06|15514.06|15434.06|15512.39|15432.39|10
1726804820000|2024-09-20 04:00:20|15513.66|15433.66|15513.74|15433.74|15513.74|15433.74|15512.78|15432.78|10
1726804830000|2024-09-20 04:00:30|15512.5|15432.5|15509.06|15429.06|15512.5|15432.5|15509.06|15429.06|10
1726804840000|2024-09-20 04:00:40|15509.01|15429.01|15507.98|15427.98|15509.01|15429.01|15507.98|15427.98|10
1726804850000|2024-09-20 04:00:50|15507.8|15427.8|15510.66|15430.66|15510.9|15430.9|15507.8|15427.8|10
1726804860000|2024-09-20 04:01:00|15510.65|15430.65|15522.26|15442.26|15522.26|15442.26|15510.65|15430.65|10
1726804870000|2024-09-20 04:01:10|15523.3|15443.3|15525.03|15445.03|15533.15|15453.15|15523.3|15443.3|10
1726804880000|2024-09-20 04:01:20|15524.65|15444.65|15528.46|15448.46|15528.48|15448.48|15524.58|15444.58|10
1726804890000|2024-09-20 04:01:30|15528.63|15448.63|15553.82|15473.82|15553.82|15473.82|15528.63|15448.63|10
1726804900000|2024-09-20 04:01:40|15554.9|15474.9|15550.04|15470.04|15557.01|15477.01|15548.88|15468.88|10
1726804910000|2024-09-20 04:01:50|15549.71|15469.71|15540.64|15460.64|15549.71|15469.71|15539.88|15459.88|10
1726804920000|2024-09-20 04:02:00|15540.39|15460.39|15533.83|15453.83|15540.43|15460.43|15533.83|15453.83|10
1726804930000|2024-09-20 04:02:10|15534.14|15454.14|15537.06|15457.06|15537.85|15457.85|15534.14|15454.14|10
1726804940000|2024-09-20 04:02:20|15537.19|15457.19|15534.48|15454.48|15537.19|15457.19|15534.39|15454.39|10
1726804950000|2024-09-20 04:02:30|15534.79|15454.79|15532.84|15452.84|15534.79|15454.79|15532.46|15452.46|10
1726804960000|2024-09-20 04:02:40|15532.98|15452.98|15531.01|15451.01|15532.98|15452.98|15531.01|15451.01|10
1726804970000|2024-09-20 04:02:50|15531.33|15451.33|15529.53|15449.53|15531.33|15451.33|15529.53|15449.53|9
1726804980000|2024-09-20 04:03:00|15529.41|15449.41|15527.3|15447.3|15529.41|15449.41|15527.18|15447.18|10
1726804990000|2024-09-20 04:03:10|15526.95|15446.95|15525.79|15445.79|15528.13|15448.13|15525.79|15445.79|10
1726805000000|2024-09-20 04:03:20|15527.48|15447.48|15533.49|15453.49|15533.55|15453.55|15527.48|15447.48|10
1726805010000|2024-09-20 04:03:30|15536.35|15456.35|15536.28|15456.28|15537.64|15457.64|15536.02|15456.02|10
1726805020000|2024-09-20 04:03:40|15536.62|15456.62|15546.24|15466.24|15546.24|15466.24|15536.61|15456.61|9
1726805030000|2024-09-20 04:03:50|15547.23|15467.23|15540.45|15460.45|15547.31|15467.31|15540.33|15460.33|10
1726805040000|2024-09-20 04:04:00|15540.64|15460.64|15536.22|15456.22|15540.64|15460.64|15536.13|15456.13|10
1726805050000|2024-09-20 04:04:10|15536.34|15456.34|15535.66|15455.66|15536.41|15456.41|15535.23|15455.23|9
1726805060000|2024-09-20 04:04:20|15535.32|15455.32|15538.13|15458.13|15538.13|15458.13|15535.32|15455.32|10
1726805070000|2024-09-20 04:04:30|15538.2|15458.2|15538.44|15458.44|15539.29|15459.29|15538.2|15458.2|10
1726805080000|2024-09-20 04:04:40|15538.31|15458.31|15540.24|15460.24|15540.39|15460.39|15537.97|15457.97|10
1726805090000|2024-09-20 04:04:50|15540.67|15460.67|15546.52|15466.52|15546.82|15466.82|15540.37|15460.37|10
1726805100000|2024-09-20 04:05:00|15546.77|15466.77|15546.44|15466.44|15547.75|15467.75|15546.44|15466.44|10
1726805110000|2024-09-20 04:05:10|15545.88|15465.88|15543.51|15463.51|15545.88|15465.88|15543.51|15463.51|10
1726805120000|2024-09-20 04:05:20|15543.32|15463.32|15542.95|15462.95|15544|15464|15542.34|15462.34|10
1726805130000|2024-09-20 04:05:30|15542.99|15462.99|15538.03|15458.03|15543.04|15463.04|15538.03|15458.03|9
1726805140000|2024-09-20 04:05:40|15537.79|15457.79|15536.56|15456.56|15537.79|15457.79|15535.39|15455.39|10
1726805150000|2024-09-20 04:05:50|15536.51|15456.51|15536.61|15456.61|15536.61|15456.61|15535.66|15455.66|10
1726805160000|2024-09-20 04:06:00|15536.49|15456.49|15538.75|15458.75|15538.75|15458.75|15536.33|15456.33|9
1726805170000|2024-09-20 04:06:10|15538.7|15458.7|15542.28|15462.28|15542.41|15462.41|15538.7|15458.7|10
1726805180000|2024-09-20 04:06:20|15542.88|15462.88|15545.25|15465.25|15545.25|15465.25|15542.52|15462.52|10
1726805190000|2024-09-20 04:06:30|15545.29|15465.29|15545.95|15465.95|15546.39|15466.39|15544.75|15464.75|9
1726805200000|2024-09-20 04:06:40|15546.08|15466.08|15558.64|15478.64|15558.64|15478.64|15543.59|15463.59|10
1726805210000|2024-09-20 04:06:50|15558.35|15478.35|15560.58|15480.58|15561.36|15481.36|15558.35|15478.35|10
1726805220000|2024-09-20 04:07:00|15560.99|15480.99|15559.54|15479.54|15560.99|15480.99|15558.88|15478.88|10
1726805230000|2024-09-20 04:07:10|15559.01|15479.01|15559.72|15479.72|15560.37|15480.37|15559.01|15479.01|10
1726805240000|2024-09-20 04:07:20|15560.19|15480.19|15553.17|15473.17|15560.19|15480.19|15552.04|15472.04|10
1726805250000|2024-09-20 04:07:30|15553.37|15473.37|15557.41|15477.41|15557.77|15477.77|15553.37|15473.37|10
1726805260000|2024-09-20 04:07:40|15557|15477|15560.16|15480.16|15560.39|15480.39|15556.96|15476.96|10
1726805270000|2024-09-20 04:07:50|15560.84|15480.84|15564.58|15484.58|15564.58|15484.58|15560.84|15480.84|9
1726805280000|2024-09-20 04:08:00|15564|15484|15564.58|15484.58|15567.02|15487.02|15564|15484|10
1726805290000|2024-09-20 04:08:10|15563.36|15483.36|15584.38|15504.38|15584.38|15504.38|15563.36|15483.36|10
1726805300000|2024-09-20 04:08:20|15593.55|15513.55|15608.29|15528.29|15608.29|15528.29|15593.55|15513.55|10
1726805310000|2024-09-20 04:08:30|15607.39|15527.39|15599.22|15519.22|15607.39|15527.39|15599.22|15519.22|10
1726805320000|2024-09-20 04:08:40|15598.74|15518.74|15601.55|15521.55|15601.55|15521.55|15598.27|15518.27|9
1726805330000|2024-09-20 04:08:50|15601.45|15521.45|15594.85|15514.85|15601.91|15521.91|15594.85|15514.85|10
1726805340000|2024-09-20 04:09:00|15594.97|15514.97|15594.04|15514.04|15595.8|15515.8|15593.88|15513.88|10
1726805350000|2024-09-20 04:09:10|15593.04|15513.04|15603.19|15523.19|15603.19|15523.19|15593.04|15513.04|10
1726805360000|2024-09-20 04:09:20|15603.1|15523.1|15606.94|15526.94|15609.75|15529.75|15603.1|15523.1|10
1726805370000|2024-09-20 04:09:30|15607.82|15527.82|15615.94|15535.94|15615.94|15535.94|15607.82|15527.82|9
1726805380000|2024-09-20 04:09:40|15615.36|15535.36|15609.78|15529.78|15615.36|15535.36|15609.78|15529.78|10
1726805390000|2024-09-20 04:09:50|15608.06|15528.06|15606.97|15526.97|15608.07|15528.07|15606.54|15526.54|9
1726805400000|2024-09-20 04:10:00|15607.15|15527.15|15607.19|15527.19|15608.17|15528.17|15606.97|15526.97|10
1726805410000|2024-09-20 04:10:10|15607|15527|15606.02|15526.02|15607.06|15527.06|15606.02|15526.02|10
1726805420000|2024-09-20 04:10:20|15605.55|15525.55|15601.43|15521.43|15605.55|15525.55|15601.43|15521.43|10
1726805430000|2024-09-20 04:10:30|15601.18|15521.18|15601.85|15521.85|15602.06|15522.06|15601.09|15521.09|9
1726805440000|2024-09-20 04:10:40|15601.68|15521.68|15605.83|15525.83|15605.83|15525.83|15601.68|15521.68|10
1726805450000|2024-09-20 04:10:50|15605.77|15525.77|15605.34|15525.34|15605.85|15525.85|15604.17|15524.17|10
1726805460000|2024-09-20 04:11:00|15605.45|15525.45|15607.35|15527.35|15607.35|15527.35|15605.45|15525.45|10
1726805470000|2024-09-20 04:11:10|15607.08|15527.08|15610.37|15530.37|15610.79|15530.79|15606.75|15526.75|10
1726805480000|2024-09-20 04:11:20|15606.87|15526.87|15608.56|15528.56|15608.74|15528.74|15606.87|15526.87|10
1726805490000|2024-09-20 04:11:30|15608.69|15528.69|15610.87|15530.87|15610.9|15530.9|15608.54|15528.54|10
1726805500000|2024-09-20 04:11:40|15610.97|15530.97|15617.54|15537.54|15617.82|15537.82|15610.73|15530.73|10
1726805510000|2024-09-20 04:11:50|15617.19|15537.19|15619.25|15539.25|15619.25|15539.25|15616.79|15536.79|10
1726805520000|2024-09-20 04:12:00|15619.68|15539.68|15620.18|15540.18|15620.29|15540.29|15619.56|15539.56|10
1726805530000|2024-09-20 04:12:10|15619.81|15539.81|15621.41|15541.41|15621.41|15541.41|15619.74|15539.74|10
1726805540000|2024-09-20 04:12:20|15621.4|15541.4|15616.54|15536.54|15621.4|15541.4|15616.54|15536.54|10
1726805550000|2024-09-20 04:12:30|15616.36|15536.36|15614.08|15534.08|15616.36|15536.36|15613.66|15533.66|10
1726805560000|2024-09-20 04:12:40|15614.38|15534.38|15613.1|15533.1|15614.6|15534.6|15613.1|15533.1|10
1726805570000|2024-09-20 04:12:50|15613.04|15533.04|15612.3|15532.3|15613.42|15533.42|15612.3|15532.3|10
1726805580000|2024-09-20 04:13:00|15612.15|15532.15|15605.42|15525.42|15612.15|15532.15|15605.42|15525.42|10
1726805590000|2024-09-20 04:13:10|15605.4|15525.4|15604.08|15524.08|15605.4|15525.4|15604.08|15524.08|10
1726805600000|2024-09-20 04:13:20|15604.72|15524.72|15604.41|15524.41|15606.23|15526.23|15603.62|15523.62|10
1726805610000|2024-09-20 04:13:30|15604.89|15524.89|15606.64|15526.64|15607.78|15527.78|15604.65|15524.65|10
1726805620000|2024-09-20 04:13:40|15606.43|15526.43|15606.76|15526.76|15607.82|15527.82|15606.26|15526.26|10
1726805630000|2024-09-20 04:13:50|15607.32|15527.32|15607.98|15527.98|15607.98|15527.98|15605.16|15525.16|9
1726805640000|2024-09-20 04:14:00|15608.72|15528.72|15611.26|15531.26|15611.26|15531.26|15608.72|15528.72|10
1726805650000|2024-09-20 04:14:10|15611.12|15531.12|15610.43|15530.43|15611.12|15531.12|15609.41|15529.41|10
1726805660000|2024-09-20 04:14:20|15614.68|15534.68|15611.18|15531.18|15614.68|15534.68|15611.18|15531.18|10
1726805670000|2024-09-20 04:14:30|15604.93|15524.93|15609.93|15529.93|15611.22|15531.22|15604.93|15524.93|10
1726805680000|2024-09-20 04:14:40|15609.67|15529.67|15609.22|15529.22|15609.67|15529.67|15609|15529|10
1726805690000|2024-09-20 04:14:50|15609.15|15529.15|15607.98|15527.98|15609.35|15529.35|15607.98|15527.98|10
1726805700000|2024-09-20 04:15:00|15607.71|15527.71|15604.23|15524.23|15607.71|15527.71|15604.23|15524.23|10
1726805710000|2024-09-20 04:15:10|15604.47|15524.47|15604.98|15524.98|15605.36|15525.36|15603.98|15523.98|9
1726805720000|2024-09-20 04:15:20|15604.96|15524.96|15600.91|15520.91|15604.96|15524.96|15600.91|15520.91|10
1726805730000|2024-09-20 04:15:30|15600.76|15520.76|15597.11|15517.11|15600.76|15520.76|15597.11|15517.11|10
1726805740000|2024-09-20 04:15:40|15596.8|15516.8|15600.39|15520.39|15600.58|15520.58|15596.15|15516.15|10
1726805750000|2024-09-20 04:15:50|15600.17|15520.17|15605.67|15525.67|15605.79|15525.79|15600.1|15520.1|9
1726805760000|2024-09-20 04:16:00|15605.85|15525.85|15606.69|15526.69|15607.41|15527.41|15605.8|15525.8|10
1726805770000|2024-09-20 04:16:10|15606.18|15526.18|15607.6|15527.6|15608.54|15528.54|15605.87|15525.87|10
1726805780000|2024-09-20 04:16:20|15609.21|15529.21|15611.85|15531.85|15612.05|15532.05|15609.21|15529.21|10
1726805790000|2024-09-20 04:16:30|15612.18|15532.18|15620.27|15540.27|15620.27|15540.27|15612.18|15532.18|10
1726805800000|2024-09-20 04:16:40|15620.62|15540.62|15623.87|15543.87|15623.98|15543.98|15620.59|15540.59|10
1726805810000|2024-09-20 04:16:50|15623.64|15543.64|15623.04|15543.04|15623.72|15543.72|15622.91|15542.91|10
1726805820000|2024-09-20 04:17:00|15622.68|15542.68|15623.88|15543.88|15623.88|15543.88|15620.7|15540.7|10
1726805830000|2024-09-20 04:17:10|15623.95|15543.95|15623.83|15543.83|15625.18|15545.18|15623.48|15543.48|10
1726805840000|2024-09-20 04:17:20|15624.38|15544.38|15629.42|15549.42|15629.42|15549.42|15624.38|15544.38|10
1726805850000|2024-09-20 04:17:30|15630.74|15550.74|15635.86|15555.86|15635.86|15555.86|15630.74|15550.74|10
1726805860000|2024-09-20 04:17:40|15636.15|15556.15|15640.87|15560.87|15640.87|15560.87|15636.15|15556.15|10
1726805870000|2024-09-20 04:17:50|15641.21|15561.21|15640.11|15560.11|15641.23|15561.23|15640.11|15560.11|10
1726805880000|2024-09-20 04:18:00|15639.68|15559.68|15637.45|15557.45|15639.68|15559.68|15637.15|15557.15|10
1726805890000|2024-09-20 04:18:10|15639.24|15559.24|15643.53|15563.53|15643.53|15563.53|15639.24|15559.24|10
1726805900000|2024-09-20 04:18:20|15644.18|15564.18|15646.88|15566.88|15647.01|15567.01|15644.18|15564.18|10
1726805910000|2024-09-20 04:18:30|15646.95|15566.95|15644.98|15564.98|15647.03|15567.03|15644.83|15564.83|10
1726805920000|2024-09-20 04:18:40|15644.99|15564.99|15642.34|15562.34|15644.99|15564.99|15642.34|15562.34|10
1726805930000|2024-09-20 04:18:50|15642.3|15562.3|15639.19|15559.19|15642.3|15562.3|15639.19|15559.19|10
1726805940000|2024-09-20 04:19:00|15639.26|15559.26|15635.57|15555.57|15639.26|15559.26|15635.57|15555.57|10
1726805950000|2024-09-20 04:19:10|15635.23|15555.23|15634.93|15554.93|15635.54|15555.54|15633.65|15553.65|10
1726805960000|2024-09-20 04:19:20|15633.33|15553.33|15630.45|15550.45|15633.33|15553.33|15630.45|15550.45|9
1726805970000|2024-09-20 04:19:30|15629.92|15549.92|15631.97|15551.97|15631.97|15551.97|15629.92|15549.92|9
1726805980000|2024-09-20 04:19:40|15631.44|15551.44|15630.23|15550.23|15631.52|15551.52|15630.23|15550.23|10
1726805990000|2024-09-20 04:19:50|15629.81|15549.81|15630.53|15550.53|15630.82|15550.82|15628.44|15548.44|10
1726806000000|2024-09-20 04:20:00|15626.25|15546.25|15632.6|15552.6|15632.73|15552.73|15626.14|15546.14|10
1726806010000|2024-09-20 04:20:10|15632.78|15552.78|15632.27|15552.27|15632.78|15552.78|15631.57|15551.57|10
1726806020000|2024-09-20 04:20:20|15632.44|15552.44|15632.67|15552.67|15632.68|15552.68|15632.18|15552.18|9
1726806030000|2024-09-20 04:20:30|15632.18|15552.18|15631.35|15551.35|15632.58|15552.58|15631.35|15551.35|10
1726806040000|2024-09-20 04:20:40|15631.27|15551.27|15630.03|15550.03|15631.27|15551.27|15630.03|15550.03|10
1726806050000|2024-09-20 04:20:50|15629.94|15549.94|15624.42|15544.42|15629.94|15549.94|15624.42|15544.42|10
1726806060000|2024-09-20 04:21:00|15624.14|15544.14|15622.1|15542.1|15624.14|15544.14|15622.1|15542.1|10
1726806070000|2024-09-20 04:21:10|15621.81|15541.81|15619.21|15539.21|15621.81|15541.81|15618.35|15538.35|10
1726806080000|2024-09-20 04:21:20|15619.72|15539.72|15617.56|15537.56|15619.72|15539.72|15617.56|15537.56|10
1726806090000|2024-09-20 04:21:30|15616.27|15536.27|15611.36|15531.36|15616.27|15536.27|15611.36|15531.36|10
1726806100000|2024-09-20 04:21:40|15611.08|15531.08|15605.23|15525.23|15611.08|15531.08|15605.23|15525.23|10
1726806110000|2024-09-20 04:21:50|15604.59|15524.59|15602.34|15522.34|15604.67|15524.67|15602.33|15522.33|9
1726806120000|2024-09-20 04:22:00|15602.41|15522.41|15598.83|15518.83|15602.59|15522.59|15598.83|15518.83|10
1726806130000|2024-09-20 04:22:10|15593.09|15513.09|15591.84|15511.84|15593.37|15513.37|15589.25|15509.25|10
1726806140000|2024-09-20 04:22:20|15591.99|15511.99|15595.84|15515.84|15595.84|15515.84|15588.35|15508.35|10
1726806150000|2024-09-20 04:22:30|15595.82|15515.82|15596.78|15516.78|15596.93|15516.93|15595.82|15515.82|10
1726806160000|2024-09-20 04:22:40|15597.01|15517.01|15596.76|15516.76|15597.01|15517.01|15596.61|15516.61|10
1726806170000|2024-09-20 04:22:50|15596.45|15516.45|15609.47|15529.47|15609.47|15529.47|15596.41|15516.41|10
1726806180000|2024-09-20 04:23:00|15609.34|15529.34|15622.2|15542.2|15622.2|15542.2|15609.34|15529.34|10
1726806190000|2024-09-20 04:23:10|15622.42|15542.42|15620.47|15540.47|15622.54|15542.54|15620.47|15540.47|10
1726806200000|2024-09-20 04:23:20|15620.36|15540.36|15616.23|15536.23|15620.36|15540.36|15616.23|15536.23|10
1726806210000|2024-09-20 04:23:30|15615.96|15535.96|15614.1|15534.1|15615.96|15535.96|15612.97|15532.97|10
1726806220000|2024-09-20 04:23:40|15614.02|15534.02|15600.34|15520.34|15614.02|15534.02|15600.34|15520.34|10
1726806230000|2024-09-20 04:23:50|15601.35|15521.35|15598.23|15518.23|15601.59|15521.59|15597.83|15517.83|10
1726806240000|2024-09-20 04:24:00|15598.71|15518.71|15610.34|15530.34|15610.34|15530.34|15598.41|15518.41|10
1726806250000|2024-09-20 04:24:10|15611.88|15531.88|15615.12|15535.12|15615.12|15535.12|15611.88|15531.88|10
1726806260000|2024-09-20 04:24:20|15615.18|15535.18|15614.51|15534.51|15615.25|15535.25|15614.11|15534.11|10
1726806270000|2024-09-20 04:24:30|15614.35|15534.35|15613.36|15533.36|15614.35|15534.35|15613.06|15533.06|10
1726806280000|2024-09-20 04:24:40|15612.63|15532.63|15611.88|15531.88|15612.77|15532.77|15611.34|15531.34|10
1726806290000|2024-09-20 04:24:50|15609.79|15529.79|15604.58|15524.58|15609.79|15529.79|15604.58|15524.58|10
1726806300000|2024-09-20 04:25:00|15604.69|15524.69|15604.55|15524.55|15605.63|15525.63|15604.39|15524.39|10
1726806310000|2024-09-20 04:25:10|15604.47|15524.47|15603.78|15523.78|15604.5|15524.5|15603.78|15523.78|10
1726806320000|2024-09-20 04:25:20|15604.54|15524.54|15608.57|15528.57|15608.57|15528.57|15603.78|15523.78|10
1726806330000|2024-09-20 04:25:30|15608.69|15528.69|15609.37|15529.37|15609.93|15529.93|15608.69|15528.69|10
1726806340000|2024-09-20 04:25:40|15609.45|15529.45|15602.57|15522.57|15609.45|15529.45|15602.05|15522.05|9
1726806350000|2024-09-20 04:25:50|15602.65|15522.65|15606.94|15526.94|15606.94|15526.94|15601.57|15521.57|10
1726806360000|2024-09-20 04:26:00|15607.4|15527.4|15608.43|15528.43|15608.7|15528.7|15606.43|15526.43|10
1726806370000|2024-09-20 04:26:10|15608.57|15528.57|15605.78|15525.78|15608.58|15528.58|15605.69|15525.69|9
1726806380000|2024-09-20 04:26:20|15606.08|15526.08|15603.31|15523.31|15606.41|15526.41|15603.31|15523.31|10
1726806390000|2024-09-20 04:26:30|15604.2|15524.2|15602.62|15522.62|15604.2|15524.2|15601.7|15521.7|10
1726806400000|2024-09-20 04:26:40|15603.06|15523.06|15603.41|15523.41|15603.74|15523.74|15603.06|15523.06|10
1726806410000|2024-09-20 04:26:50|15602.58|15522.58|15601.85|15521.85|15602.85|15522.85|15601.85|15521.85|10
1726806420000|2024-09-20 04:27:00|15601.81|15521.81|15600.41|15520.41|15601.81|15521.81|15600.2|15520.2|9
1726806430000|2024-09-20 04:27:10|15600.82|15520.82|15599.68|15519.68|15600.82|15520.82|15598.66|15518.66|10
1726806440000|2024-09-20 04:27:20|15599.7|15519.7|15598.26|15518.26|15599.7|15519.7|15598.26|15518.26|10
1726806450000|2024-09-20 04:27:30|15597.99|15517.99|15596.38|15516.38|15597.99|15517.99|15596.38|15516.38|10
1726806460000|2024-09-20 04:27:40|15594.58|15514.58|15595.95|15515.95|15596.62|15516.62|15594.58|15514.58|10
1726806470000|2024-09-20 04:27:50|15595.7|15515.7|15596.61|15516.61|15597.34|15517.34|15595.7|15515.7|10
1726806480000|2024-09-20 04:28:00|15596.8|15516.8|15595.26|15515.26|15597.26|15517.26|15593.63|15513.63|10
1726806490000|2024-09-20 04:28:10|15595.96|15515.96|15595.19|15515.19|15596.09|15516.09|15595.19|15515.19|9
1726806500000|2024-09-20 04:28:20|15595.15|15515.15|15595.82|15515.82|15595.83|15515.83|15594.14|15514.14|10
1726806510000|2024-09-20 04:28:30|15596.66|15516.66|15599.7|15519.7|15599.7|15519.7|15596.49|15516.49|10
1726806520000|2024-09-20 04:28:40|15599.38|15519.38|15602.51|15522.51|15602.65|15522.65|15599.29|15519.29|9
1726806530000|2024-09-20 04:28:50|15602.3|15522.3|15603.16|15523.16|15603.16|15523.16|15602.07|15522.07|9
1726806540000|2024-09-20 04:29:00|15602.88|15522.88|15604.33|15524.33|15604.33|15524.33|15602.73|15522.73|8
1726806550000|2024-09-20 04:29:10|15606.01|15526.01|15607.46|15527.46|15607.54|15527.54|15606.01|15526.01|10
1726806560000|2024-09-20 04:29:20|15607.21|15527.21|15607.68|15527.68|15607.68|15527.68|15600.02|15520.02|10
1726806570000|2024-09-20 04:29:30|15607.62|15527.62|15607.74|15527.74|15607.81|15527.81|15607.31|15527.31|10
1726806580000|2024-09-20 04:29:40|15607.42|15527.42|15607.4|15527.4|15607.64|15527.64|15607.03|15527.03|9
1726806590000|2024-09-20 04:29:50|15607.29|15527.29|15610.9|15530.9|15611.2|15531.2|15607.03|15527.03|10
1726806600000|2024-09-20 04:30:00|15611.54|15531.54|15610.59|15530.59|15611.78|15531.78|15610.59|15530.59|10
1726806610000|2024-09-20 04:30:10|15610.26|15530.26|15605.57|15525.57|15610.61|15530.61|15605.57|15525.57|10
1726806620000|2024-09-20 04:30:20|15605.07|15525.07|15602.47|15522.47|15605.07|15525.07|15602.31|15522.31|10
1726806630000|2024-09-20 04:30:30|15601.22|15521.22|15598.91|15518.91|15601.22|15521.22|15598.91|15518.91|10
1726806640000|2024-09-20 04:30:40|15599.16|15519.16|15595.25|15515.25|15599.83|15519.83|15595.14|15515.14|10
1726806650000|2024-09-20 04:30:50|15595.66|15515.66|15595.27|15515.27|15595.99|15515.99|15595.27|15515.27|10
1726806660000|2024-09-20 04:31:00|15595.4|15515.4|15597.62|15517.62|15597.89|15517.89|15595.26|15515.26|10
1726806670000|2024-09-20 04:31:10|15597.6|15517.6|15601.17|15521.17|15601.52|15521.52|15597.6|15517.6|10
1726806680000|2024-09-20 04:31:20|15601.4|15521.4|15601.47|15521.47|15601.47|15521.47|15601.27|15521.27|10
1726806690000|2024-09-20 04:31:30|15601.79|15521.79|15599.58|15519.58|15601.9|15521.9|15599.44|15519.44|10
1726806700000|2024-09-20 04:31:40|15599.55|15519.55|15597.72|15517.72|15599.55|15519.55|15597.52|15517.52|10
1726806710000|2024-09-20 04:31:50|15596.73|15516.73|15591.59|15511.59|15596.73|15516.73|15589.03|15509.03|10
1726806720000|2024-09-20 04:32:00|15591.24|15511.24|15590.41|15510.41|15591.24|15511.24|15589.67|15509.67|9
1726806730000|2024-09-20 04:32:10|15590.46|15510.46|15589.09|15509.09|15591.53|15511.53|15589.09|15509.09|10
1726806740000|2024-09-20 04:32:20|15589.28|15509.28|15588.07|15508.07|15589.28|15509.28|15587.84|15507.84|10
1726806750000|2024-09-20 04:32:30|15587.54|15507.54|15585.08|15505.08|15587.58|15507.58|15585.08|15505.08|10
1726806760000|2024-09-20 04:32:40|15584.9|15504.9|15585.19|15505.19|15585.41|15505.41|15584.9|15504.9|10
1726806770000|2024-09-20 04:32:50|15585.18|15505.18|15583.85|15503.85|15585.18|15505.18|15583.85|15503.85|10
1726806780000|2024-09-20 04:33:00|15584.18|15504.18|15583.99|15503.99|15584.89|15504.89|15583.79|15503.79|10
1726806790000|2024-09-20 04:33:10|15584.23|15504.23|15587.2|15507.2|15587.2|15507.2|15584.23|15504.23|10
1726806800000|2024-09-20 04:33:20|15587.35|15507.35|15587.83|15507.83|15588.63|15508.63|15587.35|15507.35|10
1726806810000|2024-09-20 04:33:30|15587.45|15507.45|15591.22|15511.22|15591.23|15511.23|15587.45|15507.45|9
1726806820000|2024-09-20 04:33:40|15591.23|15511.23|15589.81|15509.81|15591.23|15511.23|15589.81|15509.81|8
1726806830000|2024-09-20 04:33:50|15589.49|15509.49|15589.09|15509.09|15589.49|15509.49|15588.62|15508.62|10
1726806840000|2024-09-20 04:34:00|15588.69|15508.69|15588.22|15508.22|15588.87|15508.87|15587.92|15507.92|10
1726806850000|2024-09-20 04:34:10|15588.16|15508.16|15586.8|15506.8|15588.63|15508.63|15586.74|15506.74|10
1726806860000|2024-09-20 04:34:20|15586.75|15506.75|15586.93|15506.93|15587.03|15507.03|15586.66|15506.66|10
1726806870000|2024-09-20 04:34:30|15586.95|15506.95|15586.41|15506.41|15586.95|15506.95|15586.17|15506.17|10
1726806880000|2024-09-20 04:34:40|15586.43|15506.43|15584.94|15504.94|15586.43|15506.43|15584.94|15504.94|9
1726806890000|2024-09-20 04:34:50|15585.04|15505.04|15585.01|15505.01|15585.33|15505.33|15584.91|15504.91|7
1726806900000|2024-09-20 04:35:00|15584.99|15504.99|15585.56|15505.56|15586.67|15506.67|15584.88|15504.88|10
1726806910000|2024-09-20 04:35:10|15585.48|15505.48|15584.94|15504.94|15585.52|15505.52|15584.94|15504.94|10
1726806920000|2024-09-20 04:35:20|15585.03|15505.03|15583.57|15503.57|15585.11|15505.11|15583.57|15503.57|10
1726806930000|2024-09-20 04:35:30|15583.44|15503.44|15581.68|15501.68|15583.44|15503.44|15581.63|15501.63|10
1726806940000|2024-09-20 04:35:40|15581.61|15501.61|15581.95|15501.95|15582.21|15502.21|15581.27|15501.27|10
1726806950000|2024-09-20 04:35:50|15581.72|15501.72|15581.15|15501.15|15581.99|15501.99|15580.81|15500.81|10
1726806960000|2024-09-20 04:36:00|15581.01|15501.01|15581.32|15501.32|15581.41|15501.41|15579.18|15499.18|10
1726806970000|2024-09-20 04:36:10|15581.15|15501.15|15582.5|15502.5|15582.54|15502.54|15581.11|15501.11|9
1726806980000|2024-09-20 04:36:20|15582.89|15502.89|15582.28|15502.28|15583.7|15503.7|15582.28|15502.28|10
1726806990000|2024-09-20 04:36:30|15582.36|15502.36|15581.97|15501.97|15582.51|15502.51|15581.97|15501.97|9
1726807000000|2024-09-20 04:36:40|15581.96|15501.96|15582.49|15502.49|15582.62|15502.62|15581.92|15501.92|10
1726807010000|2024-09-20 04:36:50|15582.58|15502.58|15581.02|15501.02|15582.58|15502.58|15579.21|15499.21|10
1726807020000|2024-09-20 04:37:00|15581.19|15501.19|15578.63|15498.63|15581.19|15501.19|15578.63|15498.63|9
1726807030000|2024-09-20 04:37:10|15578.74|15498.74|15578.5|15498.5|15578.79|15498.79|15578.21|15498.21|8
1726807040000|2024-09-20 04:37:20|15578.48|15498.48|15579.59|15499.59|15579.76|15499.76|15578.4|15498.4|10
1726807050000|2024-09-20 04:37:30|15579.66|15499.66|15579.23|15499.23|15579.75|15499.75|15578.85|15498.85|10
1726807060000|2024-09-20 04:37:40|15578.95|15498.95|15578.54|15498.54|15578.95|15498.95|15578.44|15498.44|10
1726807070000|2024-09-20 04:37:50|15578.58|15498.58|15579.31|15499.31|15579.31|15499.31|15578.5|15498.5|10
1726807080000|2024-09-20 04:38:00|15579.33|15499.33|15583.25|15503.25|15583.55|15503.55|15579.33|15499.33|10
1726807090000|2024-09-20 04:38:10|15583.41|15503.41|15584.23|15504.23|15584.25|15504.25|15583.41|15503.41|8
1726807100000|2024-09-20 04:38:20|15584.24|15504.24|15587.39|15507.39|15587.39|15507.39|15583.74|15503.74|10
1726807110000|2024-09-20 04:38:30|15587.84|15507.84|15586.77|15506.77|15587.84|15507.84|15586.72|15506.72|10
1726807120000|2024-09-20 04:38:40|15589.37|15509.37|15588.24|15508.24|15589.37|15509.37|15588.13|15508.13|10
1726807130000|2024-09-20 04:38:50|15587.04|15507.04|15594.52|15514.52|15594.52|15514.52|15587.04|15507.04|10
1726807140000|2024-09-20 04:39:00|15594.6|15514.6|15596.34|15516.34|15596.34|15516.34|15594.52|15514.52|10
1726807150000|2024-09-20 04:39:10|15598.21|15518.21|15595.29|15515.29|15599.67|15519.67|15595.29|15515.29|10
1726807160000|2024-09-20 04:39:20|15595.71|15515.71|15607.97|15527.97|15607.97|15527.97|15595.71|15515.71|10
1726807170000|2024-09-20 04:39:30|15608.25|15528.25|15609.92|15529.92|15611.3|15531.3|15608.25|15528.25|10
1726807180000|2024-09-20 04:39:40|15610.38|15530.38|15616.56|15536.56|15616.56|15536.56|15610.38|15530.38|10
1726807190000|2024-09-20 04:39:50|15616.48|15536.48|15618.59|15538.59|15618.59|15538.59|15616.48|15536.48|10
1726807200000|2024-09-20 04:40:00|15618.67|15538.67|15618.98|15538.98|15619.26|15539.26|15618.55|15538.55|10
1726807210000|2024-09-20 04:40:10|15619.48|15539.48|15619.79|15539.79|15619.82|15539.82|15618.48|15538.48|10
1726807220000|2024-09-20 04:40:20|15620.02|15540.02|15622.67|15542.67|15622.67|15542.67|15620.02|15540.02|9
1726807230000|2024-09-20 04:40:30|15622.23|15542.23|15621.47|15541.47|15622.23|15542.23|15619.55|15539.55|10
1726807240000|2024-09-20 04:40:40|15621.3|15541.3|15623.24|15543.24|15623.24|15543.24|15621.3|15541.3|10
1726807250000|2024-09-20 04:40:50|15623.35|15543.35|15626.04|15546.04|15626.76|15546.76|15623.16|15543.16|10
1726807260000|2024-09-20 04:41:00|15625.99|15545.99|15627.3|15547.3|15627.3|15547.3|15625.99|15545.99|10
1726807270000|2024-09-20 04:41:10|15627.12|15547.12|15628.13|15548.13|15628.25|15548.25|15627.11|15547.11|10
1726807280000|2024-09-20 04:41:20|15628.12|15548.12|15626|15546|15628.26|15548.26|15626|15546|10
1726807290000|2024-09-20 04:41:30|15626.18|15546.18|15627.49|15547.49|15627.49|15547.49|15626.18|15546.18|9
1726807300000|2024-09-20 04:41:40|15627.55|15547.55|15631.47|15551.47|15631.47|15551.47|15627.55|15547.55|10
1726807310000|2024-09-20 04:41:50|15631.25|15551.25|15632.17|15552.17|15632.54|15552.54|15630.63|15550.63|9
1726807320000|2024-09-20 04:42:00|15631.9|15551.9|15636.51|15556.51|15636.51|15556.51|15631.02|15551.02|10
1726807330000|2024-09-20 04:42:10|15637.02|15557.02|15639.01|15559.01|15639.25|15559.25|15637.02|15557.02|9
1726807340000|2024-09-20 04:42:20|15638.81|15558.81|15640.13|15560.13|15641.37|15561.37|15638.81|15558.81|10
1726807350000|2024-09-20 04:42:30|15638.86|15558.86|15633.51|15553.51|15638.86|15558.86|15633.51|15553.51|10
1726807360000|2024-09-20 04:42:40|15633.08|15553.08|15636.05|15556.05|15636.05|15556.05|15632.84|15552.84|10
1726807370000|2024-09-20 04:42:50|15636.82|15556.82|15638.78|15558.78|15638.78|15558.78|15636.82|15556.82|10
1726807380000|2024-09-20 04:43:00|15638.82|15558.82|15639.65|15559.65|15639.65|15559.65|15638.47|15558.47|10
1726807390000|2024-09-20 04:43:10|15639.75|15559.75|15638.52|15558.52|15640.02|15560.02|15638.48|15558.48|10
1726807400000|2024-09-20 04:43:20|15638.45|15558.45|15640.98|15560.98|15641.35|15561.35|15638.45|15558.45|10
1726807410000|2024-09-20 04:43:30|15640.6|15560.6|15640.32|15560.32|15640.6|15560.6|15639.5|15559.5|10
1726807420000|2024-09-20 04:43:40|15640.5|15560.5|15641.67|15561.67|15641.67|15561.67|15640.5|15560.5|10
1726807430000|2024-09-20 04:43:50|15641.42|15561.42|15640.54|15560.54|15641.71|15561.71|15640.5|15560.5|10
1726807440000|2024-09-20 04:44:00|15640.49|15560.49|15639.83|15559.83|15640.5|15560.5|15639.56|15559.56|9
1726807450000|2024-09-20 04:44:10|15639.92|15559.92|15640.45|15560.45|15640.45|15560.45|15639.89|15559.89|10
1726807460000|2024-09-20 04:44:20|15640.65|15560.65|15640.84|15560.84|15641.92|15561.92|15640.65|15560.65|10
1726807470000|2024-09-20 04:44:30|15640.98|15560.98|15639.46|15559.46|15640.98|15560.98|15639.46|15559.46|9
1726807480000|2024-09-20 04:44:40|15639.4|15559.4|15639.6|15559.6|15639.9|15559.9|15638.8|15558.8|10
1726807490000|2024-09-20 04:44:50|15639.54|15559.54|15639.36|15559.36|15639.54|15559.54|15638.9|15558.9|9
1726807500000|2024-09-20 04:45:00|15639.33|15559.33|15633.14|15553.14|15639.33|15559.33|15633.14|15553.14|10
1726807510000|2024-09-20 04:45:10|15633.09|15553.09|15633.55|15553.55|15634.11|15554.11|15633.05|15553.05|9
1726807520000|2024-09-20 04:45:20|15633.42|15553.42|15632.56|15552.56|15633.42|15553.42|15632.54|15552.54|10
1726807530000|2024-09-20 04:45:30|15632.54|15552.54|15632.54|15552.54|15632.86|15552.86|15632.25|15552.25|10
1726807540000|2024-09-20 04:45:40|15632.37|15552.37|15631.25|15551.25|15632.37|15552.37|15631.14|15551.14|10
1726807550000|2024-09-20 04:45:50|15631.17|15551.17|15627.33|15547.33|15631.52|15551.52|15626.99|15546.99|9
1726807560000|2024-09-20 04:46:00|15627.36|15547.36|15627.42|15547.42|15628.09|15548.09|15627.36|15547.36|10
1726807570000|2024-09-20 04:46:10|15628.05|15548.05|15631.56|15551.56|15631.56|15551.56|15628.05|15548.05|10
1726807580000|2024-09-20 04:46:20|15631.63|15551.63|15630.19|15550.19|15631.66|15551.66|15630.19|15550.19|10
1726807590000|2024-09-20 04:46:30|15630.12|15550.12|15630.87|15550.87|15631.4|15551.4|15630.12|15550.12|10
1726807600000|2024-09-20 04:46:40|15630.8|15550.8|15630.65|15550.65|15630.82|15550.82|15630.5|15550.5|9
1726807610000|2024-09-20 04:46:50|15630.67|15550.67|15629.91|15549.91|15631.02|15551.02|15629.91|15549.91|10
1726807620000|2024-09-20 04:47:00|15629.99|15549.99|15625.34|15545.34|15629.99|15549.99|15625.34|15545.34|10
1726807630000|2024-09-20 04:47:10|15625.31|15545.31|15624.52|15544.52|15625.41|15545.41|15624.52|15544.52|10
1726807640000|2024-09-20 04:47:20|15624.15|15544.15|15624.52|15544.52|15625.1|15545.1|15624.15|15544.15|10
1726807650000|2024-09-20 04:47:30|15624.84|15544.84|15624.33|15544.33|15624.84|15544.84|15624.07|15544.07|9
1726807660000|2024-09-20 04:47:40|15621.5|15541.5|15620.08|15540.08|15621.5|15541.5|15619.92|15539.92|9
1726807670000|2024-09-20 04:47:50|15620.32|15540.32|15621.67|15541.67|15621.67|15541.67|15620.32|15540.32|10
1726807680000|2024-09-20 04:48:00|15621.71|15541.71|15626.25|15546.25|15626.25|15546.25|15621.71|15541.71|10
1726807690000|2024-09-20 04:48:10|15628.62|15548.62|15631.76|15551.76|15631.76|15551.76|15628.62|15548.62|10
1726807700000|2024-09-20 04:48:20|15633.32|15553.32|15634.92|15554.92|15635|15555|15633.32|15553.32|10
1726807710000|2024-09-20 04:48:30|15634.48|15554.48|15635.11|15555.11|15635.22|15555.22|15634.04|15554.04|9
1726807720000|2024-09-20 04:48:40|15635.42|15555.42|15635.33|15555.33|15635.54|15555.54|15635.17|15555.17|9
1726807730000|2024-09-20 04:48:50|15635.52|15555.52|15642.88|15562.88|15642.88|15562.88|15635.52|15555.52|10
1726807740000|2024-09-20 04:49:00|15643.59|15563.59|15644.1|15564.1|15644.1|15564.1|15643.51|15563.51|10
1726807750000|2024-09-20 04:49:10|15644.08|15564.08|15652.88|15572.88|15652.93|15572.93|15644.08|15564.08|10
1726807760000|2024-09-20 04:49:20|15653.33|15573.33|15656.87|15576.87|15657.12|15577.12|15653.33|15573.33|10
1726807770000|2024-09-20 04:49:30|15658.79|15578.79|15658.99|15578.99|15659.21|15579.21|15657.34|15577.34|10
1726807780000|2024-09-20 04:49:40|15659.03|15579.03|15658.25|15578.25|15659.44|15579.44|15658.25|15578.25|9
1726807790000|2024-09-20 04:49:50|15658.35|15578.35|15657.66|15577.66|15658.91|15578.91|15657.66|15577.66|10
1726807800000|2024-09-20 04:50:00|15657.04|15577.04|15655.36|15575.36|15657.04|15577.04|15655.36|15575.36|10
1726807810000|2024-09-20 04:50:10|15655.15|15575.15|15655.84|15575.84|15656.66|15576.66|15653.8|15573.8|10
1726807820000|2024-09-20 04:50:20|15656.13|15576.13|15654.17|15574.17|15656.13|15576.13|15654.17|15574.17|10
1726807830000|2024-09-20 04:50:30|15654.66|15574.66|15655.29|15575.29|15655.38|15575.38|15654.66|15574.66|9
1726807840000|2024-09-20 04:50:40|15655.35|15575.35|15656.77|15576.77|15656.77|15576.77|15655.35|15575.35|9
1726807850000|2024-09-20 04:50:50|15656.55|15576.55|15644.81|15564.81|15656.55|15576.55|15644.81|15564.81|10
1726807860000|2024-09-20 04:51:00|15650.64|15570.64|15648.39|15568.39|15652.89|15572.89|15647.81|15567.81|10
1726807870000|2024-09-20 04:51:10|15648.45|15568.45|15647.26|15567.26|15648.45|15568.45|15647.19|15567.19|10
1726807880000|2024-09-20 04:51:20|15647.75|15567.75|15647.94|15567.94|15647.94|15567.94|15647.51|15567.51|10
1726807890000|2024-09-20 04:51:30|15647.88|15567.88|15648.16|15568.16|15648.96|15568.96|15647.6|15567.6|10
1726807900000|2024-09-20 04:51:40|15648.44|15568.44|15646.78|15566.78|15648.44|15568.44|15646.54|15566.54|9
1726807910000|2024-09-20 04:51:50|15646.46|15566.46|15645.04|15565.04|15646.73|15566.73|15644.74|15564.74|10
1726807920000|2024-09-20 04:52:00|15643.59|15563.59|15643|15563|15643.73|15563.73|15642.65|15562.65|10
1726807930000|2024-09-20 04:52:10|15643.33|15563.33|15643.18|15563.18|15643.33|15563.33|15641.74|15561.74|10
1726807940000|2024-09-20 04:52:20|15643.3|15563.3|15643.06|15563.06|15644.07|15564.07|15643.06|15563.06|10
1726807950000|2024-09-20 04:52:30|15642.93|15562.93|15644.22|15564.22|15644.27|15564.27|15642.93|15562.93|8
1726807960000|2024-09-20 04:52:40|15645.18|15565.18|15650.02|15570.02|15650.02|15570.02|15645.18|15565.18|10
1726807970000|2024-09-20 04:52:50|15650.22|15570.22|15652.05|15572.05|15652.79|15572.79|15650.01|15570.01|10
1726807980000|2024-09-20 04:53:00|15651.93|15571.93|15653.25|15573.25|15653.25|15573.25|15651.92|15571.92|9
1726807990000|2024-09-20 04:53:10|15653.45|15573.45|15651.71|15571.71|15653.45|15573.45|15651.71|15571.71|10
1726808000000|2024-09-20 04:53:20|15653.87|15573.87|15651.6|15571.6|15653.97|15573.97|15651.52|15571.52|10
1726808010000|2024-09-20 04:53:30|15651.15|15571.15|15650.94|15570.94|15651.55|15571.55|15650.81|15570.81|10
1726808020000|2024-09-20 04:53:40|15651.38|15571.38|15651.75|15571.75|15651.75|15571.75|15650.05|15570.05|9
1726808030000|2024-09-20 04:53:50|15652.03|15572.03|15651.64|15571.64|15652.44|15572.44|15651.55|15571.55|10
1726808040000|2024-09-20 04:54:00|15651.69|15571.69|15651.64|15571.64|15652.53|15572.53|15651.53|15571.53|8
1726808050000|2024-09-20 04:54:10|15651.78|15571.78|15647.34|15567.34|15651.78|15571.78|15647.34|15567.34|10
1726808060000|2024-09-20 04:54:20|15647.37|15567.37|15646.25|15566.25|15647.37|15567.37|15646.25|15566.25|9
1726808070000|2024-09-20 04:54:30|15646.5|15566.5|15643.89|15563.89|15646.61|15566.61|15643.89|15563.89|10
1726808080000|2024-09-20 04:54:40|15643.43|15563.43|15641.24|15561.24|15643.56|15563.56|15641.24|15561.24|10
1726808090000|2024-09-20 04:54:50|15641.19|15561.19|15639.92|15559.92|15641.19|15561.19|15639.92|15559.92|10
1726808100000|2024-09-20 04:55:00|15639.49|15559.49|15639.21|15559.21|15639.49|15559.49|15638.48|15558.48|10
1726808110000|2024-09-20 04:55:10|15639.41|15559.41|15640.04|15560.04|15640.64|15560.64|15639.41|15559.41|10
1726808120000|2024-09-20 04:55:20|15640.3|15560.3|15637.82|15557.82|15640.3|15560.3|15637.77|15557.77|10
1726808130000|2024-09-20 04:55:30|15637.9|15557.9|15638.61|15558.61|15638.61|15558.61|15637.32|15557.32|10
1726808140000|2024-09-20 04:55:40|15639.33|15559.33|15638.72|15558.72|15639.33|15559.33|15638.52|15558.52|10
1726808150000|2024-09-20 04:55:50|15638.95|15558.95|15638.39|15558.39|15639.33|15559.33|15638.39|15558.39|10
1726808160000|2024-09-20 04:56:00|15638.32|15558.32|15637.53|15557.53|15638.32|15558.32|15637.15|15557.15|9
1726808170000|2024-09-20 04:56:10|15637.5|15557.5|15637.13|15557.13|15637.93|15557.93|15636.64|15556.64|10
1726808180000|2024-09-20 04:56:20|15636.75|15556.75|15636.51|15556.51|15637.31|15557.31|15636.51|15556.51|10
1726808190000|2024-09-20 04:56:30|15636.46|15556.46|15636.4|15556.4|15638.31|15558.31|15636.3|15556.3|10
1726808200000|2024-09-20 04:56:40|15635.85|15555.85|15632.64|15552.64|15635.88|15555.88|15632.64|15552.64|10
1726808210000|2024-09-20 04:56:50|15632.08|15552.08|15636.91|15556.91|15636.91|15556.91|15630.55|15550.55|10
1726808220000|2024-09-20 04:57:00|15638.58|15558.58|15635.73|15555.73|15638.58|15558.58|15635.65|15555.65|10
1726808230000|2024-09-20 04:57:10|15636.55|15556.55|15637.75|15557.75|15637.8|15557.8|15636.55|15556.55|9
1726808240000|2024-09-20 04:57:20|15637.76|15557.76|15638.96|15558.96|15638.96|15558.96|15637.76|15557.76|10
1726808250000|2024-09-20 04:57:30|15639.27|15559.27|15640|15560|15640.01|15560.01|15639.16|15559.16|10
1726808260000|2024-09-20 04:57:40|15640.33|15560.33|15641.13|15561.13|15641.13|15561.13|15640.33|15560.33|10
1726808270000|2024-09-20 04:57:50|15641.14|15561.14|15641.3|15561.3|15641.65|15561.65|15640.88|15560.88|8
1726808280000|2024-09-20 04:58:00|15641.15|15561.15|15642.09|15562.09|15642.09|15562.09|15641.14|15561.14|9
1726808290000|2024-09-20 04:58:10|15642.2|15562.2|15643.13|15563.13|15643.13|15563.13|15641.65|15561.65|10
1726808300000|2024-09-20 04:58:20|15643.02|15563.02|15642.8|15562.8|15643.02|15563.02|15642.5|15562.5|10
1726808310000|2024-09-20 04:58:30|15642.65|15562.65|15642.56|15562.56|15643.18|15563.18|15642.56|15562.56|7
1726808320000|2024-09-20 04:58:40|15642.53|15562.53|15642.57|15562.57|15642.57|15562.57|15641.98|15561.98|8
1726808330000|2024-09-20 04:58:50|15642.6|15562.6|15642.98|15562.98|15642.98|15562.98|15642.6|15562.6|8
1726808340000|2024-09-20 04:59:00|15643|15563|15642.26|15562.26|15643.12|15563.12|15642.23|15562.23|10
1726808350000|2024-09-20 04:59:10|15642.3|15562.3|15643.2|15563.2|15643.24|15563.24|15642.1|15562.1|10
1726808360000|2024-09-20 04:59:20|15643.22|15563.22|15641.95|15561.95|15643.22|15563.22|15641.72|15561.72|8
1726808370000|2024-09-20 04:59:30|15642.02|15562.02|15641.39|15561.39|15642.15|15562.15|15641.39|15561.39|7
1726808380000|2024-09-20 04:59:40|15641.6|15561.6|15641.03|15561.03|15641.6|15561.6|15641.03|15561.03|8
1726808390000|2024-09-20 04:59:50|15641.17|15561.17|15639.91|15559.91|15641.17|15561.17|15639.89|15559.89|10
1726808400000|2024-09-20 05:00:00|15640.02|15560.02|15640.58|15560.58|15640.58|15560.58|15639.85|15559.85|10
1726808410000|2024-09-20 05:00:10|15640.51|15560.51|15641.64|15561.64|15641.64|15561.64|15640.31|15560.31|10
1726808420000|2024-09-20 05:00:20|15641.79|15561.79|15642.02|15562.02|15642.02|15562.02|15641.66|15561.66|9
1726808430000|2024-09-20 05:00:30|15642.05|15562.05|15643.38|15563.38|15643.38|15563.38|15641.91|15561.91|10
1726808440000|2024-09-20 05:00:40|15643.41|15563.41|15643.42|15563.42|15643.98|15563.98|15643.41|15563.41|7
1726808450000|2024-09-20 05:00:50|15643.46|15563.46|15644.36|15564.36|15644.36|15564.36|15642.93|15562.93|8
1726808460000|2024-09-20 05:01:00|15644.54|15564.54|15644.83|15564.83|15645.66|15565.66|15644.41|15564.41|10
1726808470000|2024-09-20 05:01:10|15644.63|15564.63|15643.31|15563.31|15644.63|15564.63|15643.31|15563.31|9
1726808480000|2024-09-20 05:01:20|15643.45|15563.45|15643.19|15563.19|15643.58|15563.58|15642.98|15562.98|10
1726808490000|2024-09-20 05:01:30|15643.21|15563.21|15644.83|15564.83|15644.83|15564.83|15642.86|15562.86|9
1726808500000|2024-09-20 05:01:40|15645.15|15565.15|15645.65|15565.65|15645.93|15565.93|15644.88|15564.88|10
1726808510000|2024-09-20 05:01:50|15645.57|15565.57|15645.2|15565.2|15645.57|15565.57|15645.2|15565.2|10
1726808520000|2024-09-20 05:02:00|15645.15|15565.15|15642.85|15562.85|15645.23|15565.23|15642.85|15562.85|10
1726808530000|2024-09-20 05:02:10|15642.82|15562.82|15643.76|15563.76|15643.76|15563.76|15642.6|15562.6|10
1726808540000|2024-09-20 05:02:20|15643.74|15563.74|15644.69|15564.69|15645.22|15565.22|15643.68|15563.68|9
1726808550000|2024-09-20 05:02:30|15644.05|15564.05|15643.38|15563.38|15644.05|15564.05|15643.26|15563.26|9
1726808560000|2024-09-20 05:02:40|15643.33|15563.33|15643.86|15563.86|15643.87|15563.87|15643.24|15563.24|9
1726808570000|2024-09-20 05:02:50|15644.02|15564.02|15642.45|15562.45|15644.02|15564.02|15641.84|15561.84|10
1726808580000|2024-09-20 05:03:00|15642.92|15562.92|15641.76|15561.76|15643|15563|15641.45|15561.45|10
1726808590000|2024-09-20 05:03:10|15641.74|15561.74|15644.38|15564.38|15644.51|15564.51|15641.71|15561.71|10
1726808600000|2024-09-20 05:03:20|15644.37|15564.37|15647.28|15567.28|15647.28|15567.28|15644.37|15564.37|10
1726808610000|2024-09-20 05:03:30|15649.7|15569.7|15650.22|15570.22|15650.91|15570.91|15649.7|15569.7|9
1726808620000|2024-09-20 05:03:40|15650.2|15570.2|15649.01|15569.01|15650.48|15570.48|15649.01|15569.01|9
1726808630000|2024-09-20 05:03:50|15648.77|15568.77|15649.86|15569.86|15649.86|15569.86|15648.24|15568.24|10
1726808640000|2024-09-20 05:04:00|15649.91|15569.91|15651.05|15571.05|15651.05|15571.05|15649.9|15569.9|10
1726808650000|2024-09-20 05:04:10|15651.32|15571.32|15650.94|15570.94|15651.32|15571.32|15650.72|15570.72|7
1726808660000|2024-09-20 05:04:20|15653.29|15573.29|15656.65|15576.65|15656.65|15576.65|15653.29|15573.29|10
1726808670000|2024-09-20 05:04:30|15656.79|15576.79|15657.37|15577.37|15657.37|15577.37|15656.47|15576.47|8
1726808680000|2024-09-20 05:04:40|15658.13|15578.13|15659.38|15579.38|15659.38|15579.38|15658.13|15578.13|10
1726808690000|2024-09-20 05:04:50|15660.92|15580.92|15660.93|15580.93|15661.09|15581.09|15660.8|15580.8|9
1726808700000|2024-09-20 05:05:00|15661.06|15581.06|15661.25|15581.25|15661.25|15581.25|15660.78|15580.78|9
1726808710000|2024-09-20 05:05:10|15661.05|15581.05|15661.09|15581.09|15661.29|15581.29|15661.05|15581.05|9
1726808720000|2024-09-20 05:05:20|15660.72|15580.72|15660.12|15580.12|15661.11|15581.11|15660.12|15580.12|10
1726808730000|2024-09-20 05:05:30|15659.73|15579.73|15659.5|15579.5|15659.73|15579.73|15659.2|15579.2|10
1726808740000|2024-09-20 05:05:40|15659.67|15579.67|15658|15578|15659.67|15579.67|15658|15578|10
1726808750000|2024-09-20 05:05:50|15657.85|15577.85|15659.06|15579.06|15659.2|15579.2|15657.85|15577.85|10
1726808760000|2024-09-20 05:06:00|15659.05|15579.05|15660.59|15580.59|15661.17|15581.17|15659.05|15579.05|10
1726808770000|2024-09-20 05:06:10|15660.81|15580.81|15661.94|15581.94|15662.41|15582.41|15660.81|15580.81|9
1726808780000|2024-09-20 05:06:20|15661.83|15581.83|15661.12|15581.12|15661.98|15581.98|15661.12|15581.12|9
1726808790000|2024-09-20 05:06:30|15661.11|15581.11|15660.77|15580.77|15661.41|15581.41|15660.77|15580.77|10
1726808800000|2024-09-20 05:06:40|15660.67|15580.67|15664.42|15584.42|15664.42|15584.42|15660.44|15580.44|9
1726808810000|2024-09-20 05:06:50|15664.79|15584.79|15664.14|15584.14|15664.79|15584.79|15663.92|15583.92|10
1726808820000|2024-09-20 05:07:00|15664.13|15584.13|15662.69|15582.69|15664.49|15584.49|15662.69|15582.69|10
1726808830000|2024-09-20 05:07:10|15662.79|15582.79|15661.5|15581.5|15662.79|15582.79|15661.5|15581.5|10
1726808840000|2024-09-20 05:07:20|15661.23|15581.23|15658.14|15578.14|15661.23|15581.23|15658.14|15578.14|10
1726808850000|2024-09-20 05:07:30|15657.79|15577.79|15658.78|15578.78|15659.28|15579.28|15657.76|15577.76|9
1726808860000|2024-09-20 05:07:40|15658.3|15578.3|15657.79|15577.79|15658.4|15578.4|15657.79|15577.79|9
1726808870000|2024-09-20 05:07:50|15657.84|15577.84|15656.99|15576.99|15657.93|15577.93|15656.99|15576.99|10
1726808880000|2024-09-20 05:08:00|15657.16|15577.16|15660.75|15580.75|15660.79|15580.79|15657.16|15577.16|9
1726808890000|2024-09-20 05:08:10|15661.77|15581.77|15661.28|15581.28|15661.81|15581.81|15661.12|15581.12|10
1726808900000|2024-09-20 05:08:20|15661.04|15581.04|15660.05|15580.05|15661.49|15581.49|15660.05|15580.05|9
1726808910000|2024-09-20 05:08:30|15659.88|15579.88|15662.44|15582.44|15662.44|15582.44|15658.12|15578.12|8
1726808920000|2024-09-20 05:08:40|15662.66|15582.66|15661.85|15581.85|15662.89|15582.89|15661.46|15581.46|10
1726808930000|2024-09-20 05:08:50|15661.97|15581.97|15661.49|15581.49|15661.97|15581.97|15661.47|15581.47|10
1726808940000|2024-09-20 05:09:00|15661.52|15581.52|15661.37|15581.37|15661.52|15581.52|15660.87|15580.87|10
1726808950000|2024-09-20 05:09:10|15661.45|15581.45|15665.24|15585.24|15665.24|15585.24|15661.45|15581.45|10
1726808960000|2024-09-20 05:09:20|15665.31|15585.31|15666.39|15586.39|15666.39|15586.39|15665.31|15585.31|10
1726808970000|2024-09-20 05:09:30|15666.27|15586.27|15665.07|15585.07|15666.73|15586.73|15665.07|15585.07|10
1726808980000|2024-09-20 05:09:40|15664.96|15584.96|15666.51|15586.51|15666.51|15586.51|15664.85|15584.85|9
1726808990000|2024-09-20 05:09:50|15666.82|15586.82|15664.9|15584.9|15666.98|15586.98|15664.9|15584.9|9
1726809000000|2024-09-20 05:10:00|15664.71|15584.71|15664.88|15584.88|15665.55|15585.55|15664.71|15584.71|10
1726809010000|2024-09-20 05:10:10|15663.96|15583.96|15665.06|15585.06|15665.06|15585.06|15663.8|15583.8|9
1726809020000|2024-09-20 05:10:20|15665.23|15585.23|15665.88|15585.88|15665.88|15585.88|15665.23|15585.23|10
1726809030000|2024-09-20 05:10:30|15665.93|15585.93|15665.19|15585.19|15666.08|15586.08|15665.19|15585.19|10
1726809040000|2024-09-20 05:10:40|15665.1|15585.1|15663.45|15583.45|15665.1|15585.1|15663.45|15583.45|10
1726809050000|2024-09-20 05:10:50|15663.4|15583.4|15665.77|15585.77|15665.77|15585.77|15663.4|15583.4|10
1726809060000|2024-09-20 05:11:00|15666.41|15586.41|15667.21|15587.21|15668.32|15588.32|15666.24|15586.24|9
1726809070000|2024-09-20 05:11:10|15667.29|15587.29|15668.14|15588.14|15668.42|15588.42|15667.29|15587.29|10
1726809080000|2024-09-20 05:11:20|15667.82|15587.82|15666.94|15586.94|15667.98|15587.98|15666.94|15586.94|9
1726809090000|2024-09-20 05:11:30|15666.93|15586.93|15663.27|15583.27|15666.93|15586.93|15663.27|15583.27|10
1726809100000|2024-09-20 05:11:40|15663.3|15583.3|15661.75|15581.75|15663.3|15583.3|15661.75|15581.75|7
1726809110000|2024-09-20 05:11:50|15661.29|15581.29|15658.69|15578.69|15661.29|15581.29|15658.69|15578.69|10
1726809120000|2024-09-20 05:12:00|15658.68|15578.68|15657.85|15577.85|15658.68|15578.68|15657.85|15577.85|10
1726809130000|2024-09-20 05:12:10|15657.86|15577.86|15658.21|15578.21|15658.21|15578.21|15657.3|15577.3|10
1726809140000|2024-09-20 05:12:20|15658.27|15578.27|15656.6|15576.6|15658.27|15578.27|15656.31|15576.31|10
1726809150000|2024-09-20 05:12:30|15656.58|15576.58|15659.78|15579.78|15659.78|15579.78|15656.58|15576.58|9
1726809160000|2024-09-20 05:12:40|15658.19|15578.19|15658.3|15578.3|15658.33|15578.33|15658.12|15578.12|10
1726809170000|2024-09-20 05:12:50|15658.29|15578.29|15659.36|15579.36|15659.36|15579.36|15658.29|15578.29|9
1726809180000|2024-09-20 05:13:00|15659.65|15579.65|15660.79|15580.79|15661.12|15581.12|15659.65|15579.65|10
1726809190000|2024-09-20 05:13:10|15660.73|15580.73|15662.81|15582.81|15662.88|15582.88|15660.71|15580.71|9
1726809200000|2024-09-20 05:13:20|15662.55|15582.55|15663.93|15583.93|15664.19|15584.19|15662.46|15582.46|10
1726809210000|2024-09-20 05:13:30|15663.94|15583.94|15664.21|15584.21|15664.4|15584.4|15663.94|15583.94|9
1726809220000|2024-09-20 05:13:40|15664.31|15584.31|15663.5|15583.5|15664.31|15584.31|15663.5|15583.5|9
1726809230000|2024-09-20 05:13:50|15665.32|15585.32|15663.49|15583.49|15665.7|15585.7|15663.49|15583.49|10
1726809240000|2024-09-20 05:14:00|15663.41|15583.41|15661.51|15581.51|15664.13|15584.13|15661.22|15581.22|10
1726809250000|2024-09-20 05:14:10|15663.12|15583.12|15665.4|15585.4|15665.4|15585.4|15663.12|15583.12|9
1726809260000|2024-09-20 05:14:20|15665.49|15585.49|15664.33|15584.33|15665.54|15585.54|15664.33|15584.33|9
1726809270000|2024-09-20 05:14:30|15664.19|15584.19|15664.86|15584.86|15664.87|15584.87|15664.19|15584.19|8
1726809280000|2024-09-20 05:14:40|15664.52|15584.52|15662.32|15582.32|15664.52|15584.52|15662.32|15582.32|8
1726809290000|2024-09-20 05:14:50|15662.14|15582.14|15661.4|15581.4|15662.14|15582.14|15661.4|15581.4|9
1726809300000|2024-09-20 05:15:00|15661.37|15581.37|15661.95|15581.95|15661.95|15581.95|15661.37|15581.37|10
1726809310000|2024-09-20 05:15:10|15661.71|15581.71|15660.71|15580.71|15662.1|15582.1|15660.27|15580.27|10
1726809320000|2024-09-20 05:15:20|15660.77|15580.77|15663.1|15583.1|15663.13|15583.13|15660.77|15580.77|10
1726809330000|2024-09-20 05:15:30|15663.21|15583.21|15663.62|15583.62|15663.67|15583.67|15663.21|15583.21|9
1726809340000|2024-09-20 05:15:40|15664.19|15584.19|15666.93|15586.93|15667.24|15587.24|15664.19|15584.19|10
1726809350000|2024-09-20 05:15:50|15667.87|15587.87|15668.55|15588.55|15668.59|15588.59|15667.87|15587.87|9
1726809360000|2024-09-20 05:16:00|15668.54|15588.54|15670.86|15590.86|15670.86|15590.86|15668.4|15588.4|8
1726809370000|2024-09-20 05:16:10|15671.38|15591.38|15675|15595|15675|15595|15671.38|15591.38|10
1726809380000|2024-09-20 05:16:20|15675.27|15595.27|15682.95|15602.95|15683.06|15603.06|15675.27|15595.27|10
1726809390000|2024-09-20 05:16:30|15682.88|15602.88|15684.54|15604.54|15685.23|15605.23|15682.6|15602.6|10
1726809400000|2024-09-20 05:16:40|15684.57|15604.57|15683.21|15603.21|15684.57|15604.57|15683.06|15603.06|10
1726809410000|2024-09-20 05:16:50|15683.1|15603.1|15683.29|15603.29|15683.7|15603.7|15683.1|15603.1|10
1726809420000|2024-09-20 05:17:00|15683.28|15603.28|15683.29|15603.29|15683.95|15603.95|15679.96|15599.96|10
1726809430000|2024-09-20 05:17:10|15682.27|15602.27|15683.64|15603.64|15683.86|15603.86|15682.27|15602.27|10
1726809440000|2024-09-20 05:17:20|15683.19|15603.19|15685.4|15605.4|15685.4|15605.4|15683.19|15603.19|9
1726809450000|2024-09-20 05:17:30|15685.39|15605.39|15687.49|15607.49|15687.5|15607.5|15685.39|15605.39|10
1726809460000|2024-09-20 05:17:40|15687.16|15607.16|15687.03|15607.03|15687.16|15607.16|15686.89|15606.89|9
1726809470000|2024-09-20 05:17:50|15687.05|15607.05|15691.29|15611.29|15691.29|15611.29|15687.05|15607.05|9
1726809480000|2024-09-20 05:18:00|15691.76|15611.76|15692.88|15612.88|15693|15613|15691.76|15611.76|10
1726809490000|2024-09-20 05:18:10|15692.99|15612.99|15695.6|15615.6|15696.03|15616.03|15692.99|15612.99|10
1726809500000|2024-09-20 05:18:20|15695.61|15615.61|15703.79|15623.79|15704.97|15624.97|15695.61|15615.61|9
1726809510000|2024-09-20 05:18:30|15703.83|15623.83|15706.05|15626.05|15706.05|15626.05|15703.19|15623.19|10
1726809520000|2024-09-20 05:18:40|15705.66|15625.66|15702.05|15622.05|15707.42|15627.42|15702.05|15622.05|9
1726809530000|2024-09-20 05:18:50|15701.48|15621.48|15703.76|15623.76|15703.76|15623.76|15699.5|15619.5|10
1726809540000|2024-09-20 05:19:00|15704.48|15624.48|15706.65|15626.65|15706.65|15626.65|15704.48|15624.48|10
1726809550000|2024-09-20 05:19:10|15706.77|15626.77|15708.58|15628.58|15708.58|15628.58|15706.77|15626.77|9
1726809560000|2024-09-20 05:19:20|15708.83|15628.83|15709.12|15629.12|15709.2|15629.2|15708.08|15628.08|9
1726809570000|2024-09-20 05:19:30|15708.95|15628.95|15710.66|15630.66|15710.66|15630.66|15708.95|15628.95|10
1726809580000|2024-09-20 05:19:40|15710.42|15630.42|15710.93|15630.93|15710.94|15630.94|15710.36|15630.36|9
1726809590000|2024-09-20 05:19:50|15710.95|15630.95|15711.55|15631.55|15711.98|15631.98|15710.95|15630.95|10
1726809600000|2024-09-20 05:20:00|15713.18|15633.18|15713.27|15633.27|15713.52|15633.52|15712.9|15632.9|9
1726809610000|2024-09-20 05:20:10|15713|15633|15713.35|15633.35|15713.46|15633.46|15713|15633|8
1726809620000|2024-09-20 05:20:20|15713.4|15633.4|15714.26|15634.26|15714.28|15634.28|15713.4|15633.4|10
1726809630000|2024-09-20 05:20:30|15714.07|15634.07|15714.51|15634.51|15714.51|15634.51|15713.97|15633.97|10
1726809640000|2024-09-20 05:20:40|15714.72|15634.72|15712.87|15632.87|15716.69|15636.69|15712.87|15632.87|10
1726809650000|2024-09-20 05:20:50|15712.81|15632.81|15720.21|15640.21|15720.21|15640.21|15712.81|15632.81|10
1726809660000|2024-09-20 05:21:00|15720|15640|15720.84|15640.84|15720.84|15640.84|15719.59|15639.59|10
1726809670000|2024-09-20 05:21:10|15721.86|15641.86|15723.34|15643.34|15723.48|15643.48|15721.62|15641.62|10
1726809680000|2024-09-20 05:21:20|15723.4|15643.4|15726.11|15646.11|15726.11|15646.11|15723.2|15643.2|9
1726809690000|2024-09-20 05:21:30|15726.27|15646.27|15725.77|15645.77|15727.04|15647.04|15725.77|15645.77|10
1726809700000|2024-09-20 05:21:40|15725.63|15645.63|15718.8|15638.8|15725.63|15645.63|15718.8|15638.8|10
1726809710000|2024-09-20 05:21:50|15717.83|15637.83|15716.69|15636.69|15717.83|15637.83|15714.11|15634.11|10
1726809720000|2024-09-20 05:22:00|15716.53|15636.53|15715.46|15635.46|15716.53|15636.53|15714.97|15634.97|10
1726809730000|2024-09-20 05:22:10|15716.31|15636.31|15715.72|15635.72|15716.31|15636.31|15715.5|15635.5|10
1726809740000|2024-09-20 05:22:20|15715.55|15635.55|15714.18|15634.18|15715.75|15635.75|15714.18|15634.18|10
1726809750000|2024-09-20 05:22:30|15714.27|15634.27|15714.97|15634.97|15714.97|15634.97|15714.27|15634.27|10
1726809760000|2024-09-20 05:22:40|15714.92|15634.92|15716.74|15636.74|15716.74|15636.74|15714.92|15634.92|10
1726809770000|2024-09-20 05:22:50|15716.58|15636.58|15715.14|15635.14|15716.58|15636.58|15714.61|15634.61|10
1726809780000|2024-09-20 05:23:00|15714.95|15634.95|15712.53|15632.53|15714.95|15634.95|15712.53|15632.53|8
1726809790000|2024-09-20 05:23:10|15712.28|15632.28|15707.75|15627.75|15712.4|15632.4|15707.75|15627.75|10
1726809800000|2024-09-20 05:23:20|15707.8|15627.8|15704.77|15624.77|15707.8|15627.8|15704.77|15624.77|10
1726809810000|2024-09-20 05:23:30|15704.87|15624.87|15704.46|15624.46|15704.87|15624.87|15704.24|15624.24|10
1726809820000|2024-09-20 05:23:40|15704.54|15624.54|15705.38|15625.38|15705.66|15625.66|15704.43|15624.43|10
1726809830000|2024-09-20 05:23:50|15705.3|15625.3|15695.98|15615.98|15705.44|15625.44|15695.98|15615.98|9
1726809840000|2024-09-20 05:24:00|15695.03|15615.03|15696.06|15616.06|15696.06|15616.06|15694.93|15614.93|10
1726809850000|2024-09-20 05:24:10|15696.62|15616.62|15700.67|15620.67|15700.67|15620.67|15696.62|15616.62|9
1726809860000|2024-09-20 05:24:20|15700.37|15620.37|15697.51|15617.51|15701.58|15621.58|15697.51|15617.51|10
1726809870000|2024-09-20 05:24:30|15697.08|15617.08|15694.05|15614.05|15697.08|15617.08|15694.05|15614.05|10
1726809880000|2024-09-20 05:24:40|15693.98|15613.98|15689.58|15609.58|15694.76|15614.76|15689.58|15609.58|10
1726809890000|2024-09-20 05:24:50|15689.34|15609.34|15688.53|15608.53|15689.5|15609.5|15687.97|15607.97|10
1726809900000|2024-09-20 05:25:00|15688.45|15608.45|15688.34|15608.34|15688.55|15608.55|15687.52|15607.52|9
1726809910000|2024-09-20 05:25:10|15688.03|15608.03|15686.99|15606.99|15688.46|15608.46|15686.99|15606.99|10
1726809920000|2024-09-20 05:25:20|15687.58|15607.58|15684.54|15604.54|15687.95|15607.95|15683.46|15603.46|10
1726809930000|2024-09-20 05:25:30|15684.34|15604.34|15687.45|15607.45|15687.45|15607.45|15684.34|15604.34|10
1726809940000|2024-09-20 05:25:40|15687.61|15607.61|15690.24|15610.24|15690.24|15610.24|15687.61|15607.61|10
1726809950000|2024-09-20 05:25:50|15690.27|15610.27|15689.58|15609.58|15690.89|15610.89|15689.58|15609.58|10
1726809960000|2024-09-20 05:26:00|15689.55|15609.55|15689.06|15609.06|15689.55|15609.55|15688.97|15608.97|10
1726809970000|2024-09-20 05:26:10|15688.99|15608.99|15690.81|15610.81|15690.81|15610.81|15688.68|15608.68|10
1726809980000|2024-09-20 05:26:20|15691.05|15611.05|15693.5|15613.5|15693.5|15613.5|15691.05|15611.05|10
1726809990000|2024-09-20 05:26:30|15693.55|15613.55|15695.14|15615.14|15695.54|15615.54|15693.55|15613.55|8
1726810000000|2024-09-20 05:26:40|15695.88|15615.88|15696.97|15616.97|15697.25|15617.25|15695.88|15615.88|10
1726810010000|2024-09-20 05:26:50|15697|15617|15696.73|15616.73|15697.5|15617.5|15696.73|15616.73|10
1726810020000|2024-09-20 05:27:00|15696.77|15616.77|15696.05|15616.05|15696.77|15616.77|15695.85|15615.85|10
1726810030000|2024-09-20 05:27:10|15695.9|15615.9|15695.75|15615.75|15696.06|15616.06|15695.65|15615.65|10
1726810040000|2024-09-20 05:27:20|15695.77|15615.77|15695.25|15615.25|15695.77|15615.77|15694.72|15614.72|10
1726810050000|2024-09-20 05:27:30|15695.24|15615.24|15695.03|15615.03|15695.51|15615.51|15695.03|15615.03|9
1726810060000|2024-09-20 05:27:40|15694.88|15614.88|15692.53|15612.53|15694.88|15614.88|15692.53|15612.53|10
1726810070000|2024-09-20 05:27:50|15692.52|15612.52|15692.75|15612.75|15692.75|15612.75|15692.21|15612.21|10
1726810080000|2024-09-20 05:28:00|15692.32|15612.32|15692.46|15612.46|15692.46|15612.46|15692.02|15612.02|9
1726810090000|2024-09-20 05:28:10|15692.58|15612.58|15693.37|15613.37|15693.8|15613.8|15691.69|15611.69|9
1726810100000|2024-09-20 05:28:20|15693.69|15613.69|15693.78|15613.78|15694.1|15614.1|15693.69|15613.69|9
1726810110000|2024-09-20 05:28:30|15693.91|15613.91|15693.03|15613.03|15693.91|15613.91|15693.03|15613.03|8
1726810120000|2024-09-20 05:28:40|15692.99|15612.99|15691.26|15611.26|15692.99|15612.99|15691.24|15611.24|10
1726810130000|2024-09-20 05:28:50|15691.24|15611.24|15690.56|15610.56|15691.51|15611.51|15690.55|15610.55|10
1726810140000|2024-09-20 05:29:00|15690.49|15610.49|15689.33|15609.33|15690.49|15610.49|15689.33|15609.33|9
1726810150000|2024-09-20 05:29:10|15689.32|15609.32|15688.99|15608.99|15690.02|15610.02|15688.99|15608.99|10
1726810160000|2024-09-20 05:29:20|15688.72|15608.72|15689.3|15609.3|15689.57|15609.57|15688.09|15608.09|10
1726810170000|2024-09-20 05:29:30|15689.42|15609.42|15687.05|15607.05|15689.44|15609.44|15687.05|15607.05|10
1726810180000|2024-09-20 05:29:40|15687.42|15607.42|15686.37|15606.37|15687.42|15607.42|15686.37|15606.37|9
1726810190000|2024-09-20 05:29:50|15686.12|15606.12|15685.2|15605.2|15686.18|15606.18|15685.2|15605.2|10
1726810200000|2024-09-20 05:30:00|15685.21|15605.21|15685.5|15605.5|15685.52|15605.52|15685.21|15605.21|9
1726810210000|2024-09-20 05:30:10|15685.05|15605.05|15684.15|15604.15|15685.42|15605.42|15684.15|15604.15|10
1726810220000|2024-09-20 05:30:20|15683.99|15603.99|15684.58|15604.58|15684.6|15604.6|15683.94|15603.94|10
1726810230000|2024-09-20 05:30:30|15684.67|15604.67|15684.66|15604.66|15684.72|15604.72|15684.3|15604.3|10
1726810240000|2024-09-20 05:30:40|15684.73|15604.73|15685.32|15605.32|15685.56|15605.56|15684.29|15604.29|9
1726810250000|2024-09-20 05:30:50|15684.68|15604.68|15684.75|15604.75|15684.8|15604.8|15684.65|15604.65|6
1726810260000|2024-09-20 05:31:00|15684.72|15604.72|15685.89|15605.89|15686.79|15606.79|15684.72|15604.72|10
1726810270000|2024-09-20 05:31:10|15686.78|15606.78|15686.22|15606.22|15686.78|15606.78|15685.45|15605.45|10
1726810280000|2024-09-20 05:31:20|15686.2|15606.2|15684.54|15604.54|15686.62|15606.62|15684.54|15604.54|10
1726810290000|2024-09-20 05:31:30|15684.19|15604.19|15682.8|15602.8|15684.19|15604.19|15682.8|15602.8|10
1726810300000|2024-09-20 05:31:40|15682.55|15602.55|15682.97|15602.97|15683.17|15603.17|15679.57|15599.57|10
1726810310000|2024-09-20 05:31:50|15683.2|15603.2|15683.5|15603.5|15683.5|15603.5|15683|15603|9
1726810320000|2024-09-20 05:32:00|15683.58|15603.58|15682.29|15602.29|15683.84|15603.84|15682.29|15602.29|10
1726810330000|2024-09-20 05:32:10|15681.96|15601.96|15680.95|15600.95|15682.22|15602.22|15680.95|15600.95|9
1726810340000|2024-09-20 05:32:20|15680.83|15600.83|15673.57|15593.57|15680.83|15600.83|15673.57|15593.57|10
1726810350000|2024-09-20 05:32:30|15673.43|15593.43|15672.68|15592.68|15673.99|15593.99|15672.68|15592.68|10
1726810360000|2024-09-20 05:32:40|15672.37|15592.37|15674.77|15594.77|15674.89|15594.89|15672.07|15592.07|10
1726810370000|2024-09-20 05:32:50|15674.79|15594.79|15674.88|15594.88|15674.88|15594.88|15674.34|15594.34|10
1726810380000|2024-09-20 05:33:00|15674.9|15594.9|15675.91|15595.91|15676.26|15596.26|15674.9|15594.9|10
1726810390000|2024-09-20 05:33:10|15676.36|15596.36|15677.69|15597.69|15677.86|15597.86|15676.36|15596.36|10
1726810400000|2024-09-20 05:33:20|15677.54|15597.54|15677.03|15597.03|15677.54|15597.54|15677.03|15597.03|10
1726810410000|2024-09-20 05:33:30|15677.16|15597.16|15683.69|15603.69|15683.69|15603.69|15677.16|15597.16|10
1726810420000|2024-09-20 05:33:40|15683.64|15603.64|15685.9|15605.9|15686.62|15606.62|15683.64|15603.64|10
1726810430000|2024-09-20 05:33:50|15685.65|15605.65|15687.86|15607.86|15688.53|15608.53|15685.65|15605.65|10
1726810440000|2024-09-20 05:34:00|15687.99|15607.99|15688.43|15608.43|15689.05|15609.05|15687.99|15607.99|10
1726810450000|2024-09-20 05:34:10|15688.19|15608.19|15689.39|15609.39|15689.39|15609.39|15688.06|15608.06|9
1726810460000|2024-09-20 05:34:20|15689.4|15609.4|15688.08|15608.08|15689.4|15609.4|15687.98|15607.98|10
1726810470000|2024-09-20 05:34:30|15688.04|15608.04|15690.99|15610.99|15690.99|15610.99|15688.04|15608.04|10
1726810480000|2024-09-20 05:34:40|15691.07|15611.07|15691.75|15611.75|15692.09|15612.09|15690.47|15610.47|9
1726810490000|2024-09-20 05:34:50|15691.53|15611.53|15691.19|15611.19|15691.85|15611.85|15691.19|15611.19|9
1726810500000|2024-09-20 05:35:00|15691.2|15611.2|15687.08|15607.08|15691.2|15611.2|15686.9|15606.9|10
1726810510000|2024-09-20 05:35:10|15686.99|15606.99|15686.13|15606.13|15686.99|15606.99|15686.06|15606.06|9
1726810520000|2024-09-20 05:35:20|15686.49|15606.49|15683.71|15603.71|15686.49|15606.49|15683.69|15603.69|10
1726810530000|2024-09-20 05:35:30|15683.53|15603.53|15684.13|15604.13|15684.13|15604.13|15683.45|15603.45|10
1726810540000|2024-09-20 05:35:40|15684.19|15604.19|15683.33|15603.33|15684.19|15604.19|15683.33|15603.33|8
1726810550000|2024-09-20 05:35:50|15683.32|15603.32|15683.56|15603.56|15683.7|15603.7|15683.2|15603.2|8
1726810560000|2024-09-20 05:36:00|15683.57|15603.57|15683.46|15603.46|15683.94|15603.94|15683.16|15603.16|9
1726810570000|2024-09-20 05:36:10|15683.52|15603.52|15682.64|15602.64|15683.54|15603.54|15682.64|15602.64|9
1726810580000|2024-09-20 05:36:20|15682.5|15602.5|15680.99|15600.99|15682.52|15602.52|15680.99|15600.99|10
1726810590000|2024-09-20 05:36:30|15680.9|15600.9|15680.72|15600.72|15680.9|15600.9|15680.6|15600.6|9
1726810600000|2024-09-20 05:36:40|15680.73|15600.73|15678.81|15598.81|15680.73|15600.73|15678.81|15598.81|10
1726810610000|2024-09-20 05:36:50|15678.61|15598.61|15678.9|15598.9|15679.3|15599.3|15678.36|15598.36|10
1726810620000|2024-09-20 05:37:00|15678.54|15598.54|15676.82|15596.82|15678.54|15598.54|15676.69|15596.69|10
1726810630000|2024-09-20 05:37:10|15676.98|15596.98|15675.68|15595.68|15677.16|15597.16|15675.68|15595.68|10
1726810640000|2024-09-20 05:37:20|15675.09|15595.09|15674.44|15594.44|15675.09|15595.09|15674.37|15594.37|9
1726810650000|2024-09-20 05:37:30|15674.51|15594.51|15675.12|15595.12|15675.67|15595.67|15674.51|15594.51|10
1726810660000|2024-09-20 05:37:40|15675.13|15595.13|15674.19|15594.19|15675.51|15595.51|15674.16|15594.16|10
1726810670000|2024-09-20 05:37:50|15674.66|15594.66|15673.42|15593.42|15674.75|15594.75|15673.42|15593.42|9
1726810680000|2024-09-20 05:38:00|15673.3|15593.3|15674.87|15594.87|15675.24|15595.24|15673.3|15593.3|10
1726810690000|2024-09-20 05:38:10|15674.63|15594.63|15672.6|15592.6|15674.98|15594.98|15672.6|15592.6|10
1726810700000|2024-09-20 05:38:20|15672.54|15592.54|15672.95|15592.95|15673.12|15593.12|15672.54|15592.54|9
1726810710000|2024-09-20 05:38:30|15672.69|15592.69|15673.11|15593.11|15673.13|15593.13|15672.58|15592.58|10
1726810720000|2024-09-20 05:38:40|15672.94|15592.94|15672.32|15592.32|15673.02|15593.02|15672.32|15592.32|10
1726810730000|2024-09-20 05:38:50|15672.01|15592.01|15673.79|15593.79|15673.79|15593.79|15671.73|15591.73|10
1726810740000|2024-09-20 05:39:00|15673.82|15593.82|15672.96|15592.96|15674.01|15594.01|15672.95|15592.95|10
1726810750000|2024-09-20 05:39:10|15672.99|15592.99|15673.81|15593.81|15673.81|15593.81|15672.99|15592.99|10
1726810760000|2024-09-20 05:39:20|15673.83|15593.83|15672.93|15592.93|15673.83|15593.83|15671.96|15591.96|9
1726810770000|2024-09-20 05:39:30|15672.87|15592.87|15672.9|15592.9|15672.95|15592.95|15672.73|15592.73|6
1726810780000|2024-09-20 05:39:40|15672.97|15592.97|15673.29|15593.29|15673.37|15593.37|15672.92|15592.92|10
1726810790000|2024-09-20 05:39:50|15673.06|15593.06|15672.15|15592.15|15673.06|15593.06|15672.15|15592.15|9
1726810800000|2024-09-20 05:40:00|15671.89|15591.89|15670.34|15590.34|15671.89|15591.89|15670.34|15590.34|10
1726810810000|2024-09-20 05:40:10|15670.31|15590.31|15669.88|15589.88|15670.31|15590.31|15669.84|15589.84|9
1726810820000|2024-09-20 05:40:20|15669.98|15589.98|15669.01|15589.01|15670.17|15590.17|15669.01|15589.01|9
1726810830000|2024-09-20 05:40:30|15668.77|15588.77|15668.34|15588.34|15668.77|15588.77|15668.22|15588.22|10
1726810840000|2024-09-20 05:40:40|15666.14|15586.14|15666.17|15586.17|15666.52|15586.52|15666.14|15586.14|10
1726810850000|2024-09-20 05:40:50|15666.07|15586.07|15663.91|15583.91|15666.07|15586.07|15663.91|15583.91|10
1726810860000|2024-09-20 05:41:00|15663.88|15583.88|15662.63|15582.63|15663.88|15583.88|15662.36|15582.36|10
1726810870000|2024-09-20 05:41:10|15662.6|15582.6|15656.87|15576.87|15662.6|15582.6|15656.87|15576.87|10
1726810880000|2024-09-20 05:41:20|15656.51|15576.51|15656.3|15576.3|15656.51|15576.51|15655.56|15575.56|10
1726810890000|2024-09-20 05:41:30|15656.34|15576.34|15655.78|15575.78|15656.55|15576.55|15655.78|15575.78|10
1726810900000|2024-09-20 05:41:40|15655.66|15575.66|15652.98|15572.98|15655.85|15575.85|15652.98|15572.98|10
1726810910000|2024-09-20 05:41:50|15653.52|15573.52|15652.51|15572.51|15653.54|15573.54|15652.48|15572.48|10
1726810920000|2024-09-20 05:42:00|15652.07|15572.07|15643.04|15563.04|15652.07|15572.07|15643.04|15563.04|9
1726810930000|2024-09-20 05:42:10|15643.16|15563.16|15644.16|15564.16|15645.12|15565.12|15643.16|15563.16|10
1726810940000|2024-09-20 05:42:20|15644.02|15564.02|15639.8|15559.8|15644.02|15564.02|15639.5|15559.5|10
1726810950000|2024-09-20 05:42:30|15639.74|15559.74|15639.42|15559.42|15639.74|15559.74|15639.02|15559.02|10
1726810960000|2024-09-20 05:42:40|15638.79|15558.79|15638.43|15558.43|15638.79|15558.79|15638|15558|9
1726810970000|2024-09-20 05:42:50|15638.42|15558.42|15635.27|15555.27|15638.42|15558.42|15635.27|15555.27|9
1726810980000|2024-09-20 05:43:00|15635.7|15555.7|15635.99|15555.99|15635.99|15555.99|15635.01|15555.01|10
1726810990000|2024-09-20 05:43:10|15635.81|15555.81|15635.46|15555.46|15635.81|15555.81|15635.35|15555.35|9
1726811000000|2024-09-20 05:43:20|15635.66|15555.66|15636|15556|15638.17|15558.17|15635.66|15555.66|10
1726811010000|2024-09-20 05:43:30|15635.59|15555.59|15634.63|15554.63|15635.96|15555.96|15634.63|15554.63|9
1726811020000|2024-09-20 05:43:40|15634.41|15554.41|15635.62|15555.62|15635.75|15555.75|15634.41|15554.41|8
1726811030000|2024-09-20 05:43:50|15635.73|15555.73|15637.49|15557.49|15637.49|15557.49|15635.61|15555.61|9
1726811040000|2024-09-20 05:44:00|15637.29|15557.29|15638.23|15558.23|15638.23|15558.23|15636.73|15556.73|10
1726811050000|2024-09-20 05:44:10|15638.46|15558.46|15637.82|15557.82|15638.62|15558.62|15637.82|15557.82|10
1726811060000|2024-09-20 05:44:20|15637.94|15557.94|15636.85|15556.85|15638.12|15558.12|15636.85|15556.85|10
1726811070000|2024-09-20 05:44:30|15635.95|15555.95|15636.05|15556.05|15636.17|15556.17|15635.78|15555.78|10
1726811080000|2024-09-20 05:44:40|15635.99|15555.99|15634.69|15554.69|15636.07|15556.07|15634.69|15554.69|10
1726811090000|2024-09-20 05:44:50|15634.46|15554.46|15634.36|15554.36|15634.46|15554.46|15633.93|15553.93|10
1726811100000|2024-09-20 05:45:00|15634.34|15554.34|15634.69|15554.69|15634.69|15554.69|15634.23|15554.23|9
1726811110000|2024-09-20 05:45:10|15634.68|15554.68|15628.8|15548.8|15634.68|15554.68|15628.44|15548.44|10
1726811120000|2024-09-20 05:45:20|15628.78|15548.78|15626.06|15546.06|15629.31|15549.31|15626.06|15546.06|10
1726811130000|2024-09-20 05:45:30|15625.61|15545.61|15623.57|15543.57|15625.61|15545.61|15623.57|15543.57|10
1726811140000|2024-09-20 05:45:40|15623.59|15543.59|15622.33|15542.33|15623.59|15543.59|15622.15|15542.15|9
1726811150000|2024-09-20 05:45:50|15621.92|15541.92|15621.81|15541.81|15622.03|15542.03|15620.54|15540.54|10
1726811160000|2024-09-20 05:46:00|15621.85|15541.85|15620.98|15540.98|15622.08|15542.08|15620.98|15540.98|10
1726811170000|2024-09-20 05:46:10|15621.05|15541.05|15617.98|15537.98|15621.05|15541.05|15617.98|15537.98|10
1726811180000|2024-09-20 05:46:20|15618.13|15538.13|15615.78|15535.78|15618.26|15538.26|15615.78|15535.78|10
1726811190000|2024-09-20 05:46:30|15615.51|15535.51|15614.48|15534.48|15615.51|15535.51|15613.98|15533.98|10
1726811200000|2024-09-20 05:46:40|15614.65|15534.65|15612.72|15532.72|15615.61|15535.61|15612.72|15532.72|10
1726811210000|2024-09-20 05:46:50|15612.25|15532.25|15616.04|15536.04|15616.04|15536.04|15612.03|15532.03|10
1726811220000|2024-09-20 05:47:00|15616.21|15536.21|15618.28|15538.28|15618.28|15538.28|15616.21|15536.21|10
1726811230000|2024-09-20 05:47:10|15618.22|15538.22|15617.87|15537.87|15618.22|15538.22|15617.55|15537.55|9
1726811240000|2024-09-20 05:47:20|15617.84|15537.84|15618.84|15538.84|15618.84|15538.84|15616.79|15536.79|10
1726811250000|2024-09-20 05:47:30|15618.91|15538.91|15619.66|15539.66|15619.66|15539.66|15618.73|15538.73|10
1726811260000|2024-09-20 05:47:40|15619.62|15539.62|15620.81|15540.81|15620.95|15540.95|15619.62|15539.62|9
1726811270000|2024-09-20 05:47:50|15621.02|15541.02|15620.98|15540.98|15621.03|15541.03|15620.73|15540.73|10
1726811280000|2024-09-20 05:48:00|15620.58|15540.58|15623.91|15543.91|15623.92|15543.92|15620.58|15540.58|9
1726811290000|2024-09-20 05:48:10|15624.49|15544.49|15627.05|15547.05|15627.3|15547.3|15624.49|15544.49|9
1726811300000|2024-09-20 05:48:20|15627.06|15547.06|15628.53|15548.53|15628.53|15548.53|15627.06|15547.06|10
1726811310000|2024-09-20 05:48:30|15628.48|15548.48|15627.62|15547.62|15628.55|15548.55|15627.62|15547.62|10
1726811320000|2024-09-20 05:48:40|15627.99|15547.99|15630.02|15550.02|15630.25|15550.25|15627.98|15547.98|10
1726811330000|2024-09-20 05:48:50|15630.22|15550.22|15632.91|15552.91|15632.91|15552.91|15630.14|15550.14|10
1726811340000|2024-09-20 05:49:00|15632.96|15552.96|15633.43|15553.43|15634.19|15554.19|15632.96|15552.96|9
1726811350000|2024-09-20 05:49:10|15634.02|15554.02|15641.47|15561.47|15641.47|15561.47|15633.85|15553.85|10
1726811360000|2024-09-20 05:49:20|15641.55|15561.55|15643.72|15563.72|15643.72|15563.72|15641.55|15561.55|10
1726811370000|2024-09-20 05:49:30|15643.69|15563.69|15643.55|15563.55|15643.79|15563.79|15643.03|15563.03|9
1726811380000|2024-09-20 05:49:40|15643.56|15563.56|15643.58|15563.58|15643.59|15563.59|15643.52|15563.52|4
1726811390000|2024-09-20 05:49:50|15643.56|15563.56|15642.81|15562.81|15643.56|15563.56|15642.76|15562.76|7
1726811400000|2024-09-20 05:50:00|15642.82|15562.82|15644.66|15564.66|15644.66|15564.66|15642.82|15562.82|10
1726811410000|2024-09-20 05:50:10|15645.01|15565.01|15644.33|15564.33|15645.01|15565.01|15644.31|15564.31|9
1726811420000|2024-09-20 05:50:20|15644.36|15564.36|15644.16|15564.16|15644.37|15564.37|15644.16|15564.16|9
1726811430000|2024-09-20 05:50:30|15644.09|15564.09|15644.71|15564.71|15644.9|15564.9|15644.04|15564.04|9
1726811440000|2024-09-20 05:50:40|15644.63|15564.63|15644.3|15564.3|15644.63|15564.63|15644.03|15564.03|9
1726811450000|2024-09-20 05:50:50|15644.4|15564.4|15645.04|15565.04|15645.04|15565.04|15644.4|15564.4|10
1726811460000|2024-09-20 05:51:00|15644.88|15564.88|15646.1|15566.1|15646.1|15566.1|15644.85|15564.85|10
1726811470000|2024-09-20 05:51:10|15646.11|15566.11|15646.1|15566.1|15646.11|15566.11|15645.85|15565.85|9
1726811480000|2024-09-20 05:51:20|15646.22|15566.22|15645.94|15565.94|15647.28|15567.28|15645.72|15565.72|10
1726811490000|2024-09-20 05:51:30|15645.87|15565.87|15643.84|15563.84|15645.87|15565.87|15643.84|15563.84|10
1726811500000|2024-09-20 05:51:40|15643.88|15563.88|15644.1|15564.1|15644.1|15564.1|15643.73|15563.73|8
1726811510000|2024-09-20 05:51:50|15644.43|15564.43|15644.61|15564.61|15644.82|15564.82|15644.37|15564.37|9
1726811520000|2024-09-20 05:52:00|15644.62|15564.62|15645.26|15565.26|15645.26|15565.26|15644.62|15564.62|10
1726811530000|2024-09-20 05:52:10|15645.3|15565.3|15644.67|15564.67|15645.36|15565.36|15644.67|15564.67|8
1726811540000|2024-09-20 05:52:20|15644.95|15564.95|15644.94|15564.94|15645.55|15565.55|15644.92|15564.92|10
1726811550000|2024-09-20 05:52:30|15644.97|15564.97|15645.09|15565.09|15645.53|15565.53|15644.96|15564.96|10
1726811560000|2024-09-20 05:52:40|15645.5|15565.5|15646.16|15566.16|15646.16|15566.16|15645.5|15565.5|9
1726811570000|2024-09-20 05:52:50|15646.12|15566.12|15645.49|15565.49|15646.12|15566.12|15645.49|15565.49|10
1726811580000|2024-09-20 05:53:00|15645.55|15565.55|15644.23|15564.23|15645.73|15565.73|15644.15|15564.15|8
1726811590000|2024-09-20 05:53:10|15643.58|15563.58|15643.56|15563.56|15643.67|15563.67|15642.35|15562.35|10
1726811600000|2024-09-20 05:53:20|15643.63|15563.63|15643.54|15563.54|15643.63|15563.63|15643.39|15563.39|10
1726811610000|2024-09-20 05:53:30|15643.52|15563.52|15643.39|15563.39|15643.92|15563.92|15643.39|15563.39|6
1726811620000|2024-09-20 05:53:40|15643.4|15563.4|15643.72|15563.72|15643.83|15563.83|15643.39|15563.39|7
1726811630000|2024-09-20 05:53:50|15643.73|15563.73|15643.75|15563.75|15644.26|15564.26|15643.73|15563.73|8
1726811640000|2024-09-20 05:54:00|15643.52|15563.52|15641.1|15561.1|15643.52|15563.52|15641.05|15561.05|10
1726811650000|2024-09-20 05:54:10|15641.09|15561.09|15640.7|15560.7|15641.09|15561.09|15640.1|15560.1|10
1726811660000|2024-09-20 05:54:20|15640.01|15560.01|15640.87|15560.87|15640.87|15560.87|15640.01|15560.01|9
1726811670000|2024-09-20 05:54:30|15639.85|15559.85|15638.37|15558.37|15639.85|15559.85|15638.37|15558.37|10
1726811680000|2024-09-20 05:54:40|15638.34|15558.34|15637.01|15557.01|15638.37|15558.37|15637.01|15557.01|10
1726811690000|2024-09-20 05:54:50|15636.83|15556.83|15636.34|15556.34|15637.14|15557.14|15636.34|15556.34|10
1726811700000|2024-09-20 05:55:00|15636.3|15556.3|15637.41|15557.41|15637.82|15557.82|15636.3|15556.3|9
1726811710000|2024-09-20 05:55:10|15637.33|15557.33|15638.2|15558.2|15638.2|15558.2|15637.28|15557.28|8
1726811720000|2024-09-20 05:55:20|15638.21|15558.21|15637.77|15557.77|15638.21|15558.21|15637.5|15557.5|10
1726811730000|2024-09-20 05:55:30|15637.76|15557.76|15638.13|15558.13|15638.4|15558.4|15637.76|15557.76|10
1726811740000|2024-09-20 05:55:40|15638.11|15558.11|15638.19|15558.19|15638.6|15558.6|15638.11|15558.11|8
1726811750000|2024-09-20 05:55:50|15638.31|15558.31|15638.69|15558.69|15638.69|15558.69|15638.31|15558.31|7
1726811760000|2024-09-20 05:56:00|15639.14|15559.14|15640.64|15560.64|15640.75|15560.75|15639.14|15559.14|8
1726811770000|2024-09-20 05:56:10|15640.56|15560.56|15639.49|15559.49|15640.56|15560.56|15639.49|15559.49|8
1726811780000|2024-09-20 05:56:20|15639.81|15559.81|15639.29|15559.29|15640.27|15560.27|15639.29|15559.29|10
1726811790000|2024-09-20 05:56:30|15639.27|15559.27|15636.96|15556.96|15639.27|15559.27|15636.96|15556.96|9
1726811800000|2024-09-20 05:56:40|15637.01|15557.01|15635.42|15555.42|15637.01|15557.01|15635.39|15555.39|10
1726811810000|2024-09-20 05:56:50|15635.27|15555.27|15633.55|15553.55|15635.31|15555.31|15633.52|15553.52|10
1726811820000|2024-09-20 05:57:00|15633.2|15553.2|15633.63|15553.63|15633.63|15553.63|15633.2|15553.2|8
1726811830000|2024-09-20 05:57:10|15633.5|15553.5|15635.15|15555.15|15635.15|15555.15|15633.4|15553.4|10
1726811840000|2024-09-20 05:57:20|15635.12|15555.12|15634.63|15554.63|15635.16|15555.16|15634.57|15554.57|8
1726811850000|2024-09-20 05:57:30|15634.73|15554.73|15635.27|15555.27|15635.27|15555.27|15634.71|15554.71|9
1726811860000|2024-09-20 05:57:40|15635.17|15555.17|15634.83|15554.83|15635.17|15555.17|15634.6|15554.6|10
1726811870000|2024-09-20 05:57:50|15634.67|15554.67|15635.24|15555.24|15635.24|15555.24|15634.63|15554.63|7
1726811880000|2024-09-20 05:58:00|15635.52|15555.52|15637.22|15557.22|15637.22|15557.22|15635.52|15555.52|9
1726811890000|2024-09-20 05:58:10|15637.19|15557.19|15636.21|15556.21|15637.19|15557.19|15636.21|15556.21|9
1726811900000|2024-09-20 05:58:20|15636.29|15556.29|15637.02|15557.02|15637.02|15557.02|15636.29|15556.29|9
1726811910000|2024-09-20 05:58:30|15636.96|15556.96|15638.3|15558.3|15638.3|15558.3|15636.93|15556.93|9
1726811920000|2024-09-20 05:58:40|15638.32|15558.32|15638.35|15558.35|15638.35|15558.35|15638.03|15558.03|7
1726811930000|2024-09-20 05:58:50|15637.86|15557.86|15639.77|15559.77|15639.77|15559.77|15637.86|15557.86|8
1726811940000|2024-09-20 05:59:00|15639.94|15559.94|15641.07|15561.07|15641.07|15561.07|15639.94|15559.94|10
1726811950000|2024-09-20 05:59:10|15641.22|15561.22|15641.23|15561.23|15641.39|15561.39|15641.22|15561.22|8
1726811960000|2024-09-20 05:59:20|15640.67|15560.67|15640.57|15560.57|15640.67|15560.67|15640.14|15560.14|10
1726811970000|2024-09-20 05:59:30|15640.48|15560.48|15641.28|15561.28|15641.66|15561.66|15640.48|15560.48|9
1726811980000|2024-09-20 05:59:40|15641.42|15561.42|15641.27|15561.27|15641.63|15561.63|15640.68|15560.68|10
1726811990000|2024-09-20 05:59:50|15640.96|15560.96|15642.02|15562.02|15642.02|15562.02|15640.69|15560.69|9
1726812000000|2024-09-20 06:00:00|15642.89|15562.89|15648.99|15568.99|15648.99|15568.99|15642.89|15562.89|10
1726812010000|2024-09-20 06:00:10|15649.24|15569.24|15653.4|15573.4|15653.4|15573.4|15648.98|15568.98|10
1726812020000|2024-09-20 06:00:20|15654.08|15574.08|15658.87|15578.87|15658.87|15578.87|15653.84|15573.84|10
1726812030000|2024-09-20 06:00:30|15659.52|15579.52|15658.12|15578.12|15660.39|15580.39|15657.54|15577.54|10
1726812040000|2024-09-20 06:00:40|15659.31|15579.31|15657.65|15577.65|15659.31|15579.31|15657.61|15577.61|10
1726812050000|2024-09-20 06:00:50|15657.64|15577.64|15655.78|15575.78|15657.65|15577.65|15655.42|15575.42|10
1726812060000|2024-09-20 06:01:00|15655.81|15575.81|15656.39|15576.39|15656.82|15576.82|15655.8|15575.8|10
1726812070000|2024-09-20 06:01:10|15656.57|15576.57|15658.18|15578.18|15658.18|15578.18|15656.52|15576.52|10
1726812080000|2024-09-20 06:01:20|15657.81|15577.81|15663.57|15583.57|15663.57|15583.57|15657.58|15577.58|10
1726812090000|2024-09-20 06:01:30|15663.73|15583.73|15666.12|15586.12|15666.12|15586.12|15663.73|15583.73|10
1726812100000|2024-09-20 06:01:40|15666.45|15586.45|15666.39|15586.39|15666.85|15586.85|15666.39|15586.39|10
1726812110000|2024-09-20 06:01:50|15666.27|15586.27|15666.01|15586.01|15667.08|15587.08|15666.01|15586.01|10
1726812120000|2024-09-20 06:02:00|15665.97|15585.97|15666.26|15586.26|15667.43|15587.43|15665.97|15585.97|10
1726812130000|2024-09-20 06:02:10|15666.05|15586.05|15665.33|15585.33|15666.05|15586.05|15665.24|15585.24|10
1726812140000|2024-09-20 06:02:20|15664.81|15584.81|15661.75|15581.75|15664.81|15584.81|15661.75|15581.75|10
1726812150000|2024-09-20 06:02:30|15661.65|15581.65|15662.38|15582.38|15662.47|15582.47|15661.61|15581.61|10
1726812160000|2024-09-20 06:02:40|15662.12|15582.12|15660.34|15580.34|15662.12|15582.12|15660.34|15580.34|9
1726812170000|2024-09-20 06:02:50|15660.01|15580.01|15660.09|15580.09|15660.09|15580.09|15659.8|15579.8|10
1726812180000|2024-09-20 06:03:00|15660.2|15580.2|15662.34|15582.34|15662.34|15582.34|15660.2|15580.2|10
1726812190000|2024-09-20 06:03:10|15662.63|15582.63|15664.33|15584.33|15664.89|15584.89|15662.63|15582.63|10
1726812200000|2024-09-20 06:03:20|15664.16|15584.16|15663.93|15583.93|15664.41|15584.41|15663.93|15583.93|9
1726812210000|2024-09-20 06:03:30|15664.23|15584.23|15665.96|15585.96|15665.96|15585.96|15664.23|15584.23|10
1726812220000|2024-09-20 06:03:40|15666.2|15586.2|15666.98|15586.98|15666.98|15586.98|15666|15586|10
1726812230000|2024-09-20 06:03:50|15667.17|15587.17|15666.78|15586.78|15667.86|15587.86|15666.54|15586.54|10
1726812240000|2024-09-20 06:04:00|15666.65|15586.65|15667.89|15587.89|15667.89|15587.89|15666.33|15586.33|10
1726812250000|2024-09-20 06:04:10|15667.82|15587.82|15668.59|15588.59|15668.59|15588.59|15667.82|15587.82|10
1726812260000|2024-09-20 06:04:20|15668.44|15588.44|15669.89|15589.89|15669.89|15589.89|15668.44|15588.44|9
1726812270000|2024-09-20 06:04:30|15670.1|15590.1|15670.27|15590.27|15670.68|15590.68|15670.09|15590.09|9
1726812280000|2024-09-20 06:04:40|15670.31|15590.31|15669.59|15589.59|15670.31|15590.31|15669.44|15589.44|10
1726812290000|2024-09-20 06:04:50|15668.93|15588.93|15668.9|15588.9|15668.93|15588.93|15668.62|15588.62|10
1726812300000|2024-09-20 06:05:00|15668.89|15588.89|15667.82|15587.82|15668.95|15588.95|15667.82|15587.82|8
1726812310000|2024-09-20 06:05:10|15667.67|15587.67|15664.34|15584.34|15667.7|15587.7|15664.34|15584.34|10
1726812320000|2024-09-20 06:05:20|15663.52|15583.52|15660.97|15580.97|15663.67|15583.67|15660.97|15580.97|10
1726812330000|2024-09-20 06:05:30|15660.5|15580.5|15660.2|15580.2|15660.57|15580.57|15660.18|15580.18|10
1726812340000|2024-09-20 06:05:40|15660.19|15580.19|15659.89|15579.89|15660.42|15580.42|15659.89|15579.89|9
1726812350000|2024-09-20 06:05:50|15660.06|15580.06|15659.63|15579.63|15660.06|15580.06|15659.59|15579.59|8
1726812360000|2024-09-20 06:06:00|15658.94|15578.94|15658.85|15578.85|15659.03|15579.03|15658.48|15578.48|10
1726812370000|2024-09-20 06:06:10|15658.67|15578.67|15658.21|15578.21|15658.89|15578.89|15657.88|15577.88|10
1726812380000|2024-09-20 06:06:20|15658.26|15578.26|15659.84|15579.84|15659.96|15579.96|15658.26|15578.26|10
1726812390000|2024-09-20 06:06:30|15659.88|15579.88|15657.94|15577.94|15659.88|15579.88|15657.94|15577.94|10
1726812400000|2024-09-20 06:06:40|15657.88|15577.88|15655.47|15575.47|15657.88|15577.88|15655.47|15575.47|10
1726812410000|2024-09-20 06:06:50|15655.31|15575.31|15654.76|15574.76|15655.31|15575.31|15654.36|15574.36|10
1726812420000|2024-09-20 06:07:00|15654.62|15574.62|15653.5|15573.5|15655.06|15575.06|15653.5|15573.5|9
1726812430000|2024-09-20 06:07:10|15653.27|15573.27|15657.23|15577.23|15657.23|15577.23|15653.27|15573.27|10
1726812440000|2024-09-20 06:07:20|15657.75|15577.75|15656.04|15576.04|15657.75|15577.75|15656|15576|9
1726812450000|2024-09-20 06:07:30|15656.05|15576.05|15658.07|15578.07|15658.07|15578.07|15656.05|15576.05|9
1726812460000|2024-09-20 06:07:40|15658.08|15578.08|15661.5|15581.5|15661.56|15581.56|15658.08|15578.08|8
1726812470000|2024-09-20 06:07:50|15661.83|15581.83|15663.59|15583.59|15663.62|15583.62|15661.83|15581.83|10
1726812480000|2024-09-20 06:08:00|15663.5|15583.5|15662.65|15582.65|15663.5|15583.5|15662.65|15582.65|9
1726812490000|2024-09-20 06:08:10|15662.45|15582.45|15661.91|15581.91|15662.45|15582.45|15661.91|15581.91|10
1726812500000|2024-09-20 06:08:20|15661.74|15581.74|15661.89|15581.89|15661.89|15581.89|15661.36|15581.36|10
1726812510000|2024-09-20 06:08:30|15661.9|15581.9|15661.73|15581.73|15661.9|15581.9|15661.68|15581.68|7
1726812520000|2024-09-20 06:08:40|15661.41|15581.41|15659.43|15579.43|15661.47|15581.47|15659.43|15579.43|10
1726812530000|2024-09-20 06:08:50|15659.75|15579.75|15659.25|15579.25|15659.78|15579.78|15659.11|15579.11|9
1726812540000|2024-09-20 06:09:00|15659.48|15579.48|15659.4|15579.4|15659.65|15579.65|15659.4|15579.4|8
1726812550000|2024-09-20 06:09:10|15659.31|15579.31|15658.91|15578.91|15659.41|15579.41|15658.91|15578.91|9
1726812560000|2024-09-20 06:09:20|15658.68|15578.68|15658.69|15578.69|15658.76|15578.76|15658.68|15578.68|7
1726812570000|2024-09-20 06:09:30|15658.65|15578.65|15658.57|15578.57|15658.79|15578.79|15658.57|15578.57|9
1726812580000|2024-09-20 06:09:40|15658.74|15578.74|15657.7|15577.7|15658.74|15578.74|15657.69|15577.69|9
1726812590000|2024-09-20 06:09:50|15657.71|15577.71|15658.35|15578.35|15658.35|15578.35|15657.68|15577.68|9
1726812600000|2024-09-20 06:10:00|15658.53|15578.53|15658.97|15578.97|15659.19|15579.19|15658.53|15578.53|8
1726812610000|2024-09-20 06:10:10|15658.94|15578.94|15659.74|15579.74|15659.74|15579.74|15658.94|15578.94|7
1726812620000|2024-09-20 06:10:20|15659.7|15579.7|15658.85|15578.85|15659.7|15579.7|15658.85|15578.85|10
1726812630000|2024-09-20 06:10:30|15658.88|15578.88|15657.72|15577.72|15658.88|15578.88|15657.64|15577.64|10
1726812640000|2024-09-20 06:10:40|15657.47|15577.47|15655.93|15575.93|15657.47|15577.47|15655.85|15575.85|10
1726812650000|2024-09-20 06:10:50|15655.52|15575.52|15654.94|15574.94|15655.52|15575.52|15654.94|15574.94|10
1726812660000|2024-09-20 06:11:00|15654.96|15574.96|15655.62|15575.62|15656.6|15576.6|15654.87|15574.87|10
1726812670000|2024-09-20 06:11:10|15655.67|15575.67|15655.26|15575.26|15655.67|15575.67|15654.75|15574.75|9
1726812680000|2024-09-20 06:11:20|15655.09|15575.09|15655.28|15575.28|15655.32|15575.32|15655.01|15575.01|8
1726812690000|2024-09-20 06:11:30|15655.2|15575.2|15654.92|15574.92|15655.31|15575.31|15654.73|15574.73|9
1726812700000|2024-09-20 06:11:40|15655.27|15575.27|15656.84|15576.84|15656.93|15576.93|15655.27|15575.27|8
1726812710000|2024-09-20 06:11:50|15656.98|15576.98|15656.58|15576.58|15657.19|15577.19|15656.58|15576.58|10
1726812720000|2024-09-20 06:12:00|15656.56|15576.56|15654.64|15574.64|15656.57|15576.57|15654.64|15574.64|9
1726812730000|2024-09-20 06:12:10|15654.04|15574.04|15652.7|15572.7|15654.04|15574.04|15652.7|15572.7|10
1726812740000|2024-09-20 06:12:20|15652.54|15572.54|15651.9|15571.9|15652.54|15572.54|15651.9|15571.9|10
1726812750000|2024-09-20 06:12:30|15651.91|15571.91|15649.97|15569.97|15651.94|15571.94|15649.97|15569.97|10
1726812760000|2024-09-20 06:12:40|15649.81|15569.81|15646.89|15566.89|15649.81|15569.81|15646.89|15566.89|9
1726812770000|2024-09-20 06:12:50|15646.99|15566.99|15646.29|15566.29|15646.99|15566.99|15645.94|15565.94|10
1726812780000|2024-09-20 06:13:00|15645.82|15565.82|15645.65|15565.65|15645.97|15565.97|15645.65|15565.65|10
1726812790000|2024-09-20 06:13:10|15645.26|15565.26|15645.89|15565.89|15645.89|15565.89|15644.7|15564.7|10
1726812800000|2024-09-20 06:13:20|15646.2|15566.2|15645.3|15565.3|15646.38|15566.38|15645.3|15565.3|10
1726812810000|2024-09-20 06:13:30|15644.83|15564.83|15641.82|15561.82|15644.99|15564.99|15641.82|15561.82|10
1726812820000|2024-09-20 06:13:40|15641.56|15561.56|15637.85|15557.85|15641.61|15561.61|15637.85|15557.85|10
1726812830000|2024-09-20 06:13:50|15637.32|15557.32|15637.57|15557.57|15637.57|15557.57|15636.77|15556.77|10
1726812840000|2024-09-20 06:14:00|15637.25|15557.25|15633.69|15553.69|15637.25|15557.25|15633.17|15553.17|10
1726812850000|2024-09-20 06:14:10|15633.89|15553.89|15633.17|15553.17|15634.12|15554.12|15633.17|15553.17|10
1726812860000|2024-09-20 06:14:20|15633.12|15553.12|15633.73|15553.73|15633.73|15553.73|15633.12|15553.12|9
1726812870000|2024-09-20 06:14:30|15633.76|15553.76|15633.42|15553.42|15633.76|15553.76|15633.37|15553.37|10
1726812880000|2024-09-20 06:14:40|15633.36|15553.36|15633.58|15553.58|15633.58|15553.58|15633.36|15553.36|8
1726812890000|2024-09-20 06:14:50|15633.5|15553.5|15633.78|15553.78|15633.98|15553.98|15633.49|15553.49|9
1726812900000|2024-09-20 06:15:00|15633.79|15553.79|15631.29|15551.29|15634|15554|15631.29|15551.29|10
1726812910000|2024-09-20 06:15:10|15630.2|15550.2|15628.49|15548.49|15630.2|15550.2|15628.38|15548.38|10
1726812920000|2024-09-20 06:15:20|15628.24|15548.24|15626.43|15546.43|15628.24|15548.24|15626.43|15546.43|10
1726812930000|2024-09-20 06:15:30|15626.38|15546.38|15623.68|15543.68|15626.38|15546.38|15623.48|15543.48|9
1726812940000|2024-09-20 06:15:40|15624.29|15544.29|15622.43|15542.43|15624.29|15544.29|15622.32|15542.32|10
1726812950000|2024-09-20 06:15:50|15622.46|15542.46|15619.94|15539.94|15622.46|15542.46|15619.94|15539.94|10
1726812960000|2024-09-20 06:16:00|15619.92|15539.92|15619.93|15539.93|15620.3|15540.3|15619.81|15539.81|8
1726812970000|2024-09-20 06:16:10|15620.19|15540.19|15619.15|15539.15|15620.27|15540.27|15619.15|15539.15|9
1726812980000|2024-09-20 06:16:20|15618.67|15538.67|15618.25|15538.25|15618.67|15538.67|15617.96|15537.96|10
1726812990000|2024-09-20 06:16:30|15618.47|15538.47|15617.83|15537.83|15618.47|15538.47|15617.73|15537.73|10
1726813000000|2024-09-20 06:16:40|15617.86|15537.86|15618.91|15538.91|15618.96|15538.96|15617.86|15537.86|10
1726813010000|2024-09-20 06:16:50|15618.67|15538.67|15616.04|15536.04|15618.67|15538.67|15615.99|15535.99|10
1726813020000|2024-09-20 06:17:00|15615.96|15535.96|15617.12|15537.12|15617.12|15537.12|15615.49|15535.49|10
1726813030000|2024-09-20 06:17:10|15617.11|15537.11|15617.87|15537.87|15617.87|15537.87|15617.05|15537.05|10
1726813040000|2024-09-20 06:17:20|15617.88|15537.88|15618.12|15538.12|15618.12|15538.12|15617.81|15537.81|9
1726813050000|2024-09-20 06:17:30|15618.16|15538.16|15618.19|15538.19|15618.52|15538.52|15618.11|15538.11|10
1726813060000|2024-09-20 06:17:40|15618.18|15538.18|15616.8|15536.8|15618.18|15538.18|15616.74|15536.74|10
1726813070000|2024-09-20 06:17:50|15616.82|15536.82|15616.44|15536.44|15616.82|15536.82|15616.35|15536.35|9
1726813080000|2024-09-20 06:18:00|15616.42|15536.42|15617.2|15537.2|15617.43|15537.43|15616.42|15536.42|10
1726813090000|2024-09-20 06:18:10|15617.36|15537.36|15618.27|15538.27|15618.27|15538.27|15617.06|15537.06|10
1726813100000|2024-09-20 06:18:20|15618.69|15538.69|15619.39|15539.39|15619.44|15539.44|15618.49|15538.49|9
1726813110000|2024-09-20 06:18:30|15619.34|15539.34|15618.54|15538.54|15619.34|15539.34|15618.5|15538.5|10
1726813120000|2024-09-20 06:18:40|15618.44|15538.44|15618.15|15538.15|15618.44|15538.44|15617.83|15537.83|10
1726813130000|2024-09-20 06:18:50|15617.92|15537.92|15618.49|15538.49|15618.82|15538.82|15617.92|15537.92|10
1726813140000|2024-09-20 06:19:00|15618.47|15538.47|15619.13|15539.13|15619.13|15539.13|15618.38|15538.38|9
1726813150000|2024-09-20 06:19:10|15619.61|15539.61|15621.26|15541.26|15621.26|15541.26|15619.61|15539.61|10
1726813160000|2024-09-20 06:19:20|15621.2|15541.2|15621.46|15541.46|15621.84|15541.84|15621.18|15541.18|10
1726813170000|2024-09-20 06:19:30|15621.27|15541.27|15621.83|15541.83|15621.83|15541.83|15621.25|15541.25|9
1726813180000|2024-09-20 06:19:40|15621.93|15541.93|15621.91|15541.91|15621.98|15541.98|15621.67|15541.67|9
1726813190000|2024-09-20 06:19:50|15621.98|15541.98|15621.97|15541.97|15622.12|15542.12|15621.54|15541.54|10
1726813200000|2024-09-20 06:20:00|15622.08|15542.08|15621.27|15541.27|15622.43|15542.43|15620.84|15540.84|10
1726813210000|2024-09-20 06:20:10|15621.5|15541.5|15623.19|15543.19|15623.19|15543.19|15621.5|15541.5|10
1726813220000|2024-09-20 06:20:20|15623.38|15543.38|15626.35|15546.35|15626.35|15546.35|15623.38|15543.38|10
1726813230000|2024-09-20 06:20:30|15626.26|15546.26|15628.95|15548.95|15629.16|15549.16|15626.26|15546.26|10
1726813240000|2024-09-20 06:20:40|15628.79|15548.79|15629.55|15549.55|15629.57|15549.57|15628.77|15548.77|9
1726813250000|2024-09-20 06:20:50|15629.38|15549.38|15629.46|15549.46|15629.5|15549.5|15629.18|15549.18|8
1726813260000|2024-09-20 06:21:00|15629.43|15549.43|15629.21|15549.21|15629.62|15549.62|15629.21|15549.21|9
1726813270000|2024-09-20 06:21:10|15629.55|15549.55|15630.55|15550.55|15630.58|15550.58|15629.55|15549.55|10
1726813280000|2024-09-20 06:21:20|15630.58|15550.58|15630.32|15550.32|15630.61|15550.61|15630.05|15550.05|10
1726813290000|2024-09-20 06:21:30|15630.36|15550.36|15629.41|15549.41|15630.36|15550.36|15629.13|15549.13|10
1726813300000|2024-09-20 06:21:40|15629.35|15549.35|15628.32|15548.32|15629.35|15549.35|15628.32|15548.32|8
1726813310000|2024-09-20 06:21:50|15628.28|15548.28|15627.34|15547.34|15628.29|15548.29|15627.29|15547.29|10
1726813320000|2024-09-20 06:22:00|15627.55|15547.55|15626.9|15546.9|15627.55|15547.55|15626.89|15546.89|8
1726813330000|2024-09-20 06:22:10|15626.82|15546.82|15632.06|15552.06|15632.06|15552.06|15626.82|15546.82|9
1726813340000|2024-09-20 06:22:20|15632.83|15552.83|15633.54|15553.54|15633.55|15553.55|15632.83|15552.83|10
1726813350000|2024-09-20 06:22:30|15633.56|15553.56|15634.1|15554.1|15634.1|15554.1|15633.56|15553.56|9
1726813360000|2024-09-20 06:22:40|15634.08|15554.08|15634.27|15554.27|15634.66|15554.66|15634.08|15554.08|10
1726813370000|2024-09-20 06:22:50|15635.25|15555.25|15636.4|15556.4|15636.4|15556.4|15635.25|15555.25|6
1726813380000|2024-09-20 06:23:00|15636.45|15556.45|15636.32|15556.32|15636.71|15556.71|15636.32|15556.32|10
1726813390000|2024-09-20 06:23:10|15636.43|15556.43|15636.8|15556.8|15636.9|15556.9|15636.43|15556.43|7
1726813400000|2024-09-20 06:23:20|15636.99|15556.99|15636.9|15556.9|15637.12|15557.12|15636.9|15556.9|9
1726813410000|2024-09-20 06:23:30|15636.92|15556.92|15637.96|15557.96|15638.02|15558.02|15636.89|15556.89|9
1726813420000|2024-09-20 06:23:40|15637.78|15557.78|15637.59|15557.59|15637.78|15557.78|15637.59|15557.59|8
1726813430000|2024-09-20 06:23:50|15637.55|15557.55|15637.25|15557.25|15637.65|15557.65|15637.14|15557.14|9
1726813440000|2024-09-20 06:24:00|15637.21|15557.21|15635.37|15555.37|15637.21|15557.21|15635.37|15555.37|10
1726813450000|2024-09-20 06:24:10|15634.44|15554.44|15632.69|15552.69|15634.44|15554.44|15632.69|15552.69|8
1726813460000|2024-09-20 06:24:20|15632.7|15552.7|15632.77|15552.77|15632.89|15552.89|15632.68|15552.68|8
1726813470000|2024-09-20 06:24:30|15632.65|15552.65|15633.26|15553.26|15633.26|15553.26|15632.65|15552.65|6
1726813480000|2024-09-20 06:24:40|15633.11|15553.11|15634.06|15554.06|15634.06|15554.06|15633.04|15553.04|9
1726813490000|2024-09-20 06:24:50|15634.13|15554.13|15635.86|15555.86|15635.86|15555.86|15634.12|15554.12|10
1726813500000|2024-09-20 06:25:00|15636.4|15556.4|15637.18|15557.18|15637.18|15557.18|15635.99|15555.99|10
1726813510000|2024-09-20 06:25:10|15637.27|15557.27|15639.9|15559.9|15639.9|15559.9|15637.27|15557.27|10
1726813520000|2024-09-20 06:25:20|15639.92|15559.92|15640.46|15560.46|15640.91|15560.91|15639.92|15559.92|10
1726813530000|2024-09-20 06:25:30|15640.38|15560.38|15639.55|15559.55|15640.38|15560.38|15639.48|15559.48|8
1726813540000|2024-09-20 06:25:40|15639.33|15559.33|15638.61|15558.61|15639.36|15559.36|15638.61|15558.61|9
1726813550000|2024-09-20 06:25:50|15638.55|15558.55|15639.28|15559.28|15639.28|15559.28|15638.37|15558.37|10
1726813560000|2024-09-20 06:26:00|15639.37|15559.37|15639.52|15559.52|15640.44|15560.44|15639.37|15559.37|10
1726813570000|2024-09-20 06:26:10|15639.45|15559.45|15639.31|15559.31|15639.57|15559.57|15639.26|15559.26|8
1726813580000|2024-09-20 06:26:20|15639.47|15559.47|15639.48|15559.48|15639.67|15559.67|15639.47|15559.47|8
1726813590000|2024-09-20 06:26:30|15639.38|15559.38|15639.22|15559.22|15639.68|15559.68|15639.19|15559.19|10
1726813600000|2024-09-20 06:26:40|15639.14|15559.14|15638.03|15558.03|15639.14|15559.14|15638.03|15558.03|9
1726813610000|2024-09-20 06:26:50|15637.94|15557.94|15637.55|15557.55|15637.97|15557.97|15637.55|15557.55|9
1726813620000|2024-09-20 06:27:00|15637.52|15557.52|15638.38|15558.38|15638.38|15558.38|15637.45|15557.45|8
1726813630000|2024-09-20 06:27:10|15638.67|15558.67|15638.74|15558.74|15638.74|15558.74|15638.21|15558.21|10
1726813640000|2024-09-20 06:27:20|15638.78|15558.78|15639.24|15559.24|15639.31|15559.31|15638.65|15558.65|9
1726813650000|2024-09-20 06:27:30|15639.26|15559.26|15638.2|15558.2|15639.26|15559.26|15638.2|15558.2|9
1726813660000|2024-09-20 06:27:40|15638.18|15558.18|15637.36|15557.36|15638.18|15558.18|15637.31|15557.31|6
1726813670000|2024-09-20 06:27:50|15637.53|15557.53|15637.48|15557.48|15637.59|15557.59|15637.22|15557.22|8
1726813680000|2024-09-20 06:28:00|15637.49|15557.49|15637.25|15557.25|15637.72|15557.72|15636.76|15556.76|8
1726813690000|2024-09-20 06:28:10|15637.4|15557.4|15637.65|15557.65|15637.65|15557.65|15637.2|15557.2|9
1726813700000|2024-09-20 06:28:20|15637.61|15557.61|15638.1|15558.1|15638.23|15558.23|15637.59|15557.59|10
1726813710000|2024-09-20 06:28:30|15638.09|15558.09|15638.16|15558.16|15638.16|15558.16|15637.89|15557.89|9
1726813720000|2024-09-20 06:28:40|15637.8|15557.8|15636.92|15556.92|15638.09|15558.09|15636.76|15556.76|10
1726813730000|2024-09-20 06:28:50|15636.66|15556.66|15636.32|15556.32|15636.66|15556.66|15635.98|15555.98|10
1726813740000|2024-09-20 06:29:00|15636.34|15556.34|15634.37|15554.37|15636.34|15556.34|15634.37|15554.37|9
1726813750000|2024-09-20 06:29:10|15633.52|15553.52|15633.72|15553.72|15634.43|15554.43|15633.47|15553.47|9
1726813760000|2024-09-20 06:29:20|15633.38|15553.38|15634.85|15554.85|15634.85|15554.85|15633.05|15553.05|9
1726813770000|2024-09-20 06:29:30|15635.04|15555.04|15635.8|15555.8|15635.84|15555.84|15634.59|15554.59|9
1726813780000|2024-09-20 06:29:40|15635.69|15555.69|15636.21|15556.21|15636.21|15556.21|15635.69|15555.69|7
1726813790000|2024-09-20 06:29:50|15636.29|15556.29|15636.36|15556.36|15636.36|15556.36|15636.27|15556.27|4
1726813800000|2024-09-20 06:30:00|15636.11|15556.11|15636.54|15556.54|15636.88|15556.88|15635.9|15555.9|10
1726813810000|2024-09-20 06:30:10|15636.41|15556.41|15636.53|15556.53|15637.16|15557.16|15636.3|15556.3|10
1726813820000|2024-09-20 06:30:20|15636.56|15556.56|15634.72|15554.72|15636.58|15556.58|15634.68|15554.68|9
1726813830000|2024-09-20 06:30:30|15634.26|15554.26|15633.38|15553.38|15634.36|15554.36|15633.24|15553.24|10
1726813840000|2024-09-20 06:30:40|15633.05|15553.05|15632.33|15552.33|15633.08|15553.08|15632.33|15552.33|9
1726813850000|2024-09-20 06:30:50|15632.17|15552.17|15632.11|15552.11|15632.2|15552.2|15631.96|15551.96|10
1726813860000|2024-09-20 06:31:00|15631.98|15551.98|15631.98|15551.98|15632.18|15552.18|15631.51|15551.51|8
1726813870000|2024-09-20 06:31:10|15631.88|15551.88|15630.01|15550.01|15631.88|15551.88|15630.01|15550.01|10
1726813880000|2024-09-20 06:31:20|15630|15550|15630.19|15550.19|15630.36|15550.36|15629.96|15549.96|9
1726813890000|2024-09-20 06:31:30|15630.21|15550.21|15630.51|15550.51|15630.51|15550.51|15629.49|15549.49|10
1726813900000|2024-09-20 06:31:40|15630.5|15550.5|15630.12|15550.12|15630.51|15550.51|15630.08|15550.08|9
1726813910000|2024-09-20 06:31:50|15630.09|15550.09|15630.82|15550.82|15630.82|15550.82|15630.09|15550.09|8
1726813920000|2024-09-20 06:32:00|15630.7|15550.7|15631.96|15551.96|15631.96|15551.96|15630.61|15550.61|10
1726813930000|2024-09-20 06:32:10|15631.99|15551.99|15632.57|15552.57|15632.57|15552.57|15631.99|15551.99|9
1726813940000|2024-09-20 06:32:20|15632.61|15552.61|15634.47|15554.47|15634.61|15554.61|15632.61|15552.61|10
1726813950000|2024-09-20 06:32:30|15634.48|15554.48|15634.75|15554.75|15634.75|15554.75|15634|15554|8
1726813960000|2024-09-20 06:32:40|15634.89|15554.89|15634.91|15554.91|15635.12|15555.12|15634.8|15554.8|10
1726813970000|2024-09-20 06:32:50|15634.95|15554.95|15636.64|15556.64|15636.64|15556.64|15634.95|15554.95|10
1726813980000|2024-09-20 06:33:00|15636.93|15556.93|15638.84|15558.84|15638.84|15558.84|15636.93|15556.93|10
1726813990000|2024-09-20 06:33:10|15638.47|15558.47|15637.65|15557.65|15638.47|15558.47|15637.65|15557.65|10
1726814000000|2024-09-20 06:33:20|15637.74|15557.74|15641.74|15561.74|15641.74|15561.74|15637.27|15557.27|10
1726814010000|2024-09-20 06:33:30|15641.89|15561.89|15643.95|15563.95|15643.96|15563.96|15641.89|15561.89|10
1726814020000|2024-09-20 06:33:40|15643.98|15563.98|15642.87|15562.87|15644.02|15564.02|15642.45|15562.45|10
1726814030000|2024-09-20 06:33:50|15642.4|15562.4|15641.52|15561.52|15642.4|15562.4|15641.35|15561.35|9
1726814040000|2024-09-20 06:34:00|15641.6|15561.6|15643.49|15563.49|15643.49|15563.49|15641.6|15561.6|10
1726814050000|2024-09-20 06:34:10|15643.78|15563.78|15644.9|15564.9|15644.9|15564.9|15643.64|15563.64|10
1726814060000|2024-09-20 06:34:20|15645.11|15565.11|15647.45|15567.45|15647.45|15567.45|15645.11|15565.11|10
1726814070000|2024-09-20 06:34:30|15647.46|15567.46|15650.09|15570.09|15650.16|15570.16|15647.46|15567.46|10
1726814080000|2024-09-20 06:34:40|15650.04|15570.04|15651.45|15571.45|15651.64|15571.64|15650.04|15570.04|10
1726814090000|2024-09-20 06:34:50|15650.58|15570.58|15650.14|15570.14|15650.58|15570.58|15649.77|15569.77|8
1726814100000|2024-09-20 06:35:00|15649.95|15569.95|15650.01|15570.01|15650.38|15570.38|15649.66|15569.66|10
1726814110000|2024-09-20 06:35:10|15649.91|15569.91|15649.22|15569.22|15649.91|15569.91|15649.22|15569.22|9
1726814120000|2024-09-20 06:35:20|15649.23|15569.23|15649.75|15569.75|15649.78|15569.78|15649.23|15569.23|7
1726814130000|2024-09-20 06:35:30|15649.93|15569.93|15650.42|15570.42|15650.81|15570.81|15649.93|15569.93|9
1726814140000|2024-09-20 06:35:40|15650.43|15570.43|15649.99|15569.99|15650.8|15570.8|15649.99|15569.99|8
1726814150000|2024-09-20 06:35:50|15650.2|15570.2|15650.63|15570.63|15650.63|15570.63|15649.83|15569.83|10
1726814160000|2024-09-20 06:36:00|15650.41|15570.41|15650.95|15570.95|15650.95|15570.95|15650.41|15570.41|9
1726814170000|2024-09-20 06:36:10|15650.87|15570.87|15651.75|15571.75|15651.75|15571.75|15650.83|15570.83|10
1726814180000|2024-09-20 06:36:20|15651.86|15571.86|15652.18|15572.18|15652.58|15572.58|15651.6|15571.6|9
1726814190000|2024-09-20 06:36:30|15652.02|15572.02|15652.38|15572.38|15652.38|15572.38|15651.99|15571.99|7
1726814200000|2024-09-20 06:36:40|15652.7|15572.7|15651.74|15571.74|15652.7|15572.7|15651.74|15571.74|7
1726814210000|2024-09-20 06:36:50|15651.8|15571.8|15652.41|15572.41|15652.41|15572.41|15651.57|15571.57|9
1726814220000|2024-09-20 06:37:00|15652.94|15572.94|15653.41|15573.41|15653.41|15573.41|15652.9|15572.9|9
1726814230000|2024-09-20 06:37:10|15653.43|15573.43|15655.55|15575.55|15655.55|15575.55|15653.43|15573.43|9
1726814240000|2024-09-20 06:37:20|15655.33|15575.33|15656.19|15576.19|15656.65|15576.65|15655.33|15575.33|10
1726814250000|2024-09-20 06:37:30|15656.32|15576.32|15662.74|15582.74|15662.74|15582.74|15656.32|15576.32|8
1726814260000|2024-09-20 06:37:40|15662.93|15582.93|15665.74|15585.74|15665.87|15585.87|15662.93|15582.93|10
1726814270000|2024-09-20 06:37:50|15665.77|15585.77|15665.33|15585.33|15665.77|15585.77|15665.33|15585.33|9
1726814280000|2024-09-20 06:38:00|15665.37|15585.37|15664.41|15584.41|15665.37|15585.37|15664.02|15584.02|10
1726814290000|2024-09-20 06:38:10|15664.42|15584.42|15664.29|15584.29|15664.89|15584.89|15664.29|15584.29|9
1726814300000|2024-09-20 06:38:20|15664.76|15584.76|15666.88|15586.88|15666.88|15586.88|15664.76|15584.76|10
1726814310000|2024-09-20 06:38:30|15666.84|15586.84|15667.01|15587.01|15667.27|15587.27|15666.68|15586.68|9
1726814320000|2024-09-20 06:38:40|15667.04|15587.04|15668.02|15588.02|15668.02|15588.02|15667.04|15587.04|10
1726814330000|2024-09-20 06:38:50|15668.04|15588.04|15668.87|15588.87|15668.87|15588.87|15668.04|15588.04|7
1726814340000|2024-09-20 06:39:00|15668.79|15588.79|15671.11|15591.11|15671.11|15591.11|15668.67|15588.67|10
1726814350000|2024-09-20 06:39:10|15671.1|15591.1|15672.69|15592.69|15672.69|15592.69|15671.1|15591.1|10
1726814360000|2024-09-20 06:39:20|15672.56|15592.56|15670.76|15590.76|15672.77|15592.77|15670.76|15590.76|9
1726814370000|2024-09-20 06:39:30|15670.8|15590.8|15670.61|15590.61|15670.8|15590.8|15670.35|15590.35|9
1726814380000|2024-09-20 06:39:40|15670.52|15590.52|15670.81|15590.81|15670.85|15590.85|15670.44|15590.44|10
1726814390000|2024-09-20 06:39:50|15670.82|15590.82|15670.43|15590.43|15671.03|15591.03|15670.43|15590.43|9
1726814400000|2024-09-20 06:40:00|15670.5|15590.5|15673.87|15593.87|15673.87|15593.87|15670.5|15590.5|10
1726814410000|2024-09-20 06:40:10|15674.22|15594.22|15673.59|15593.59|15675.03|15595.03|15673.59|15593.59|9
1726814420000|2024-09-20 06:40:20|15673.84|15593.84|15688.03|15608.03|15688.03|15608.03|15673.84|15593.84|10
1726814430000|2024-09-20 06:40:30|15687.48|15607.48|15692.51|15612.51|15692.51|15612.51|15687.48|15607.48|10
1726814440000|2024-09-20 06:40:40|15692.56|15612.56|15695.93|15615.93|15695.93|15615.93|15692.56|15612.56|10
1726814450000|2024-09-20 06:40:50|15696.35|15616.35|15696.47|15616.47|15696.98|15616.98|15696.35|15616.35|9
1726814460000|2024-09-20 06:41:00|15696.21|15616.21|15697.79|15617.79|15697.81|15617.81|15696.21|15616.21|9
1726814470000|2024-09-20 06:41:10|15697.55|15617.55|15696.2|15616.2|15697.55|15617.55|15696.11|15616.11|9
1726814480000|2024-09-20 06:41:20|15696.05|15616.05|15699|15619|15699|15619|15696.05|15616.05|10
1726814490000|2024-09-20 06:41:30|15699.12|15619.12|15701.01|15621.01|15701.01|15621.01|15699|15619|9
1726814500000|2024-09-20 06:41:40|15701.08|15621.08|15700.16|15620.16|15701.14|15621.14|15700.16|15620.16|10
1726814510000|2024-09-20 06:41:50|15700.53|15620.53|15704.05|15624.05|15704.05|15624.05|15700.53|15620.53|10
1726814520000|2024-09-20 06:42:00|15704.11|15624.11|15711.19|15631.19|15711.19|15631.19|15703.39|15623.39|10
1726814530000|2024-09-20 06:42:10|15712.64|15632.64|15711.49|15631.49|15713.24|15633.24|15711.49|15631.49|10
1726814540000|2024-09-20 06:42:20|15711.58|15631.58|15711.64|15631.64|15711.64|15631.64|15710.8|15630.8|10
1726814550000|2024-09-20 06:42:30|15711.85|15631.85|15708.36|15628.36|15711.94|15631.94|15707.95|15627.95|10
1726814560000|2024-09-20 06:42:40|15708.3|15628.3|15706.02|15626.02|15708.3|15628.3|15706.02|15626.02|10
1726814570000|2024-09-20 06:42:50|15706.34|15626.34|15704.68|15624.68|15706.34|15626.34|15704.68|15624.68|10
1726814580000|2024-09-20 06:43:00|15704.25|15624.25|15701.36|15621.36|15704.25|15624.25|15701.34|15621.34|10
1726814590000|2024-09-20 06:43:10|15701.46|15621.46|15701.02|15621.02|15701.8|15621.8|15701.02|15621.02|10
1726814600000|2024-09-20 06:43:20|15700.48|15620.48|15696.94|15616.94|15700.76|15620.76|15696.68|15616.68|10
1726814610000|2024-09-20 06:43:30|15696.29|15616.29|15695.29|15615.29|15696.29|15616.29|15694.89|15614.89|9
1726814620000|2024-09-20 06:43:40|15695.26|15615.26|15693.5|15613.5|15695.26|15615.26|15693.5|15613.5|10
1726814630000|2024-09-20 06:43:50|15692.49|15612.49|15692.09|15612.09|15692.49|15612.49|15691.18|15611.18|10
1726814640000|2024-09-20 06:44:00|15692.05|15612.05|15689.23|15609.23|15692.56|15612.56|15688.98|15608.98|9
1726814650000|2024-09-20 06:44:10|15689.73|15609.73|15687.94|15607.94|15689.73|15609.73|15687.93|15607.93|9
1726814660000|2024-09-20 06:44:20|15687.92|15607.92|15688.9|15608.9|15689.07|15609.07|15687.89|15607.89|8
1726814670000|2024-09-20 06:44:30|15688.74|15608.74|15689.29|15609.29|15689.34|15609.34|15688.68|15608.68|9
1726814680000|2024-09-20 06:44:40|15689.27|15609.27|15689.46|15609.46|15689.54|15609.54|15689.27|15609.27|8
1726814690000|2024-09-20 06:44:50|15689.52|15609.52|15690.8|15610.8|15691.1|15611.1|15689.52|15609.52|10
1726814700000|2024-09-20 06:45:00|15690.64|15610.64|15690.38|15610.38|15690.64|15610.64|15689.39|15609.39|8
1726814710000|2024-09-20 06:45:10|15691.26|15611.26|15699.31|15619.31|15699.31|15619.31|15691.25|15611.25|10
1726814720000|2024-09-20 06:45:20|15699.44|15619.44|15699.34|15619.34|15700|15620|15699.16|15619.16|9
1726814730000|2024-09-20 06:45:30|15699.07|15619.07|15701.14|15621.14|15701.46|15621.46|15699.07|15619.07|10
1726814740000|2024-09-20 06:45:40|15700.79|15620.79|15699.99|15619.99|15700.79|15620.79|15699.99|15619.99|8
1726814750000|2024-09-20 06:45:50|15700|15620|15698.92|15618.92|15700.05|15620.05|15698.92|15618.92|8
1726814760000|2024-09-20 06:46:00|15698.96|15618.96|15700.96|15620.96|15701.6|15621.6|15698.88|15618.88|9
1726814770000|2024-09-20 06:46:10|15700.79|15620.79|15702.28|15622.28|15702.28|15622.28|15700.79|15620.79|10
1726814780000|2024-09-20 06:46:20|15702.45|15622.45|15702.3|15622.3|15702.47|15622.47|15701.91|15621.91|10
1726814790000|2024-09-20 06:46:30|15702.36|15622.36|15703.47|15623.47|15703.47|15623.47|15702.36|15622.36|10
1726814800000|2024-09-20 06:46:40|15703.22|15623.22|15703.08|15623.08|15703.31|15623.31|15702.85|15622.85|7
1726814810000|2024-09-20 06:46:50|15703.27|15623.27|15703.3|15623.3|15703.52|15623.52|15703.12|15623.12|9
1726814820000|2024-09-20 06:47:00|15703.31|15623.31|15703.34|15623.34|15703.52|15623.52|15703.12|15623.12|9
1726814830000|2024-09-20 06:47:10|15703.06|15623.06|15703.95|15623.95|15703.96|15623.96|15703.06|15623.06|10
1726814840000|2024-09-20 06:47:20|15704.02|15624.02|15704.29|15624.29|15704.29|15624.29|15704.01|15624.01|9
1726814850000|2024-09-20 06:47:30|15704.14|15624.14|15704.52|15624.52|15704.52|15624.52|15703.86|15623.86|9
1726814860000|2024-09-20 06:47:40|15704.59|15624.59|15704.46|15624.46|15705.06|15625.06|15704.42|15624.42|9
1726814870000|2024-09-20 06:47:50|15704.45|15624.45|15705.02|15625.02|15705.02|15625.02|15704.45|15624.45|10
1726814880000|2024-09-20 06:48:00|15705.47|15625.47|15708.1|15628.1|15708.1|15628.1|15705.47|15625.47|10
1726814890000|2024-09-20 06:48:10|15708.23|15628.23|15709|15629|15709.42|15629.42|15708.23|15628.23|10
1726814900000|2024-09-20 06:48:20|15708.6|15628.6|15706.24|15626.24|15708.6|15628.6|15706.24|15626.24|10
1726814910000|2024-09-20 06:48:30|15706.55|15626.55|15704.2|15624.2|15706.55|15626.55|15704.04|15624.04|9
1726814920000|2024-09-20 06:48:40|15704.31|15624.31|15704.92|15624.92|15705.09|15625.09|15704.31|15624.31|10
1726814930000|2024-09-20 06:48:50|15704.97|15624.97|15705.23|15625.23|15706.24|15626.24|15704.66|15624.66|10
1726814940000|2024-09-20 06:49:00|15704.86|15624.86|15704.22|15624.22|15705.58|15625.58|15704.22|15624.22|10
1726814950000|2024-09-20 06:49:10|15704.35|15624.35|15703.79|15623.79|15704.73|15624.73|15703.79|15623.79|10
1726814960000|2024-09-20 06:49:20|15704.08|15624.08|15704.54|15624.54|15704.92|15624.92|15704.08|15624.08|8
1726814970000|2024-09-20 06:49:30|15704.5|15624.5|15704.11|15624.11|15704.5|15624.5|15704.11|15624.11|9
1726814980000|2024-09-20 06:49:40|15704.07|15624.07|15703.75|15623.75|15704.44|15624.44|15703.31|15623.31|9
1726814990000|2024-09-20 06:49:50|15703.64|15623.64|15705.01|15625.01|15705.01|15625.01|15703.64|15623.64|10
1726815000000|2024-09-20 06:50:00|15705.12|15625.12|15705.66|15625.66|15705.67|15625.67|15705.12|15625.12|8
1726815010000|2024-09-20 06:50:10|15705.55|15625.55|15706.91|15626.91|15706.91|15626.91|15705.55|15625.55|7
1726815020000|2024-09-20 06:50:20|15706.85|15626.85|15723.28|15643.28|15723.28|15643.28|15706.85|15626.85|10
1726815030000|2024-09-20 06:50:30|15723.54|15643.54|15724.12|15644.12|15724.56|15644.56|15723.5|15643.5|10
1726815040000|2024-09-20 06:50:40|15724.02|15644.02|15724.47|15644.47|15724.91|15644.91|15724.02|15644.02|10
1726815050000|2024-09-20 06:50:50|15724.75|15644.75|15726.66|15646.66|15726.66|15646.66|15724.69|15644.69|10
1726815060000|2024-09-20 06:51:00|15728.14|15648.14|15728.82|15648.82|15728.82|15648.82|15727.37|15647.37|10
1726815070000|2024-09-20 06:51:10|15728.81|15648.81|15728.31|15648.31|15729.37|15649.37|15728.31|15648.31|10
1726815080000|2024-09-20 06:51:20|15728.2|15648.2|15727.31|15647.31|15728.2|15648.2|15726.55|15646.55|9
1726815090000|2024-09-20 06:51:30|15726.97|15646.97|15728.79|15648.79|15728.99|15648.99|15726.74|15646.74|9
1726815100000|2024-09-20 06:51:40|15728.73|15648.73|15730.89|15650.89|15730.89|15650.89|15728.67|15648.67|10
1726815110000|2024-09-20 06:51:50|15731.74|15651.74|15734.94|15654.94|15735.18|15655.18|15731.74|15651.74|10
1726815120000|2024-09-20 06:52:00|15735.11|15655.11|15736.43|15656.43|15736.87|15656.87|15735.11|15655.11|10
1726815130000|2024-09-20 06:52:10|15736.45|15656.45|15734.43|15654.43|15736.45|15656.45|15733.74|15653.74|10
1726815140000|2024-09-20 06:52:20|15734.49|15654.49|15731.18|15651.18|15734.49|15654.49|15731.18|15651.18|9
1726815150000|2024-09-20 06:52:30|15731|15651|15729.69|15649.69|15731|15651|15729.69|15649.69|9
1726815160000|2024-09-20 06:52:40|15729.83|15649.83|15728.74|15648.74|15729.83|15649.83|15728.74|15648.74|9
1726815170000|2024-09-20 06:52:50|15729.37|15649.37|15730.53|15650.53|15730.67|15650.67|15729.37|15649.37|10
1726815180000|2024-09-20 06:53:00|15731.58|15651.58|15731.15|15651.15|15731.69|15651.69|15730.99|15650.99|10
1726815190000|2024-09-20 06:53:10|15729.98|15649.98|15731.43|15651.43|15731.43|15651.43|15729.98|15649.98|9
1726815200000|2024-09-20 06:53:20|15731.37|15651.37|15741.1|15661.1|15741.9|15661.9|15731.35|15651.35|10
1726815210000|2024-09-20 06:53:30|15740.84|15660.84|15736.19|15656.19|15740.84|15660.84|15736.19|15656.19|10
1726815220000|2024-09-20 06:53:40|15735.55|15655.55|15734.8|15654.8|15735.63|15655.63|15734.71|15654.71|10
1726815230000|2024-09-20 06:53:50|15734.82|15654.82|15735.43|15655.43|15735.43|15655.43|15734.72|15654.72|9
1726815240000|2024-09-20 06:54:00|15735.4|15655.4|15740.74|15660.74|15740.74|15660.74|15735.37|15655.37|10
1726815250000|2024-09-20 06:54:10|15740.8|15660.8|15756.86|15676.86|15756.86|15676.86|15740.29|15660.29|10
1726815260000|2024-09-20 06:54:20|15758.08|15678.08|15762.68|15682.68|15762.95|15682.95|15758.08|15678.08|10
1726815270000|2024-09-20 06:54:30|15762.89|15682.89|15766.96|15686.96|15766.96|15686.96|15762.38|15682.38|10
1726815280000|2024-09-20 06:54:40|15768.6|15688.6|15763.27|15683.27|15768.6|15688.6|15763.27|15683.27|10
1726815290000|2024-09-20 06:54:50|15762.76|15682.76|15761.47|15681.47|15762.76|15682.76|15760.4|15680.4|10
1726815300000|2024-09-20 06:55:00|15763.03|15683.03|15765.21|15685.21|15765.22|15685.22|15762.55|15682.55|9
1726815310000|2024-09-20 06:55:10|15765.54|15685.54|15769.3|15689.3|15769.3|15689.3|15765.53|15685.53|9
1726815320000|2024-09-20 06:55:20|15769.76|15689.76|15767.38|15687.38|15769.76|15689.76|15767.38|15687.38|10
1726815330000|2024-09-20 06:55:30|15767.48|15687.48|15767.47|15687.47|15768.32|15688.32|15767.35|15687.35|10
1726815340000|2024-09-20 06:55:40|15766.2|15686.2|15767.53|15687.53|15767.53|15687.53|15766.2|15686.2|10
1726815350000|2024-09-20 06:55:50|15767.45|15687.45|15764.83|15684.83|15767.6|15687.6|15764.58|15684.58|9
1726815360000|2024-09-20 06:56:00|15764.82|15684.82|15763.35|15683.35|15764.95|15684.95|15763.3|15683.3|10
1726815370000|2024-09-20 06:56:10|15763.23|15683.23|15762.01|15682.01|15763.23|15683.23|15762.01|15682.01|10
1726815380000|2024-09-20 06:56:20|15761.46|15681.46|15760.02|15680.02|15761.46|15681.46|15759.91|15679.91|9
1726815390000|2024-09-20 06:56:30|15759.92|15679.92|15759.41|15679.41|15759.98|15679.98|15759.25|15679.25|9
1726815400000|2024-09-20 06:56:40|15759.54|15679.54|15761.79|15681.79|15761.96|15681.96|15759.54|15679.54|9
1726815410000|2024-09-20 06:56:50|15761.56|15681.56|15761.36|15681.36|15761.77|15681.77|15761.08|15681.08|9
1726815420000|2024-09-20 06:57:00|15761.33|15681.33|15760.6|15680.6|15761.34|15681.34|15760.58|15680.58|10
1726815430000|2024-09-20 06:57:10|15760.61|15680.61|15760.48|15680.48|15760.67|15680.67|15760.24|15680.24|9
1726815440000|2024-09-20 06:57:20|15760.74|15680.74|15759.47|15679.47|15760.74|15680.74|15759.47|15679.47|10
1726815450000|2024-09-20 06:57:30|15759.09|15679.09|15758.91|15678.91|15759.09|15679.09|15758.61|15678.61|6
1726815460000|2024-09-20 06:57:40|15758.54|15678.54|15757.93|15677.93|15758.54|15678.54|15757.5|15677.5|10
1726815470000|2024-09-20 06:57:50|15757.61|15677.61|15757.45|15677.45|15757.61|15677.61|15756.1|15676.1|9
1726815480000|2024-09-20 06:58:00|15756.99|15676.99|15756.98|15676.98|15757.15|15677.15|15756.87|15676.87|8
1726815490000|2024-09-20 06:58:10|15757.28|15677.28|15751.74|15671.74|15757.28|15677.28|15751.74|15671.74|7
1726815500000|2024-09-20 06:58:20|15751.43|15671.43|15750.16|15670.16|15751.43|15671.43|15750.14|15670.14|10
1726815510000|2024-09-20 06:58:30|15749.07|15669.07|15748.85|15668.85|15749.07|15669.07|15748.29|15668.29|10
1726815520000|2024-09-20 06:58:40|15748.58|15668.58|15748.92|15668.92|15748.97|15668.97|15748.5|15668.5|9
1726815530000|2024-09-20 06:58:50|15748.77|15668.77|15748.04|15668.04|15749.15|15669.15|15748.04|15668.04|9
1726815540000|2024-09-20 06:59:00|15748.03|15668.03|15747.87|15667.87|15748.03|15668.03|15747.41|15667.41|8
1726815550000|2024-09-20 06:59:10|15747.88|15667.88|15748.16|15668.16|15748.18|15668.18|15747.02|15667.02|6
1726815560000|2024-09-20 06:59:20|15748.3|15668.3|15748|15668|15748.64|15668.64|15747.8|15667.8|7
1726815570000|2024-09-20 06:59:30|15748.15|15668.15|15750.04|15670.04|15750.04|15670.04|15748.15|15668.15|10
1726815580000|2024-09-20 06:59:40|15750|15670|15750.04|15670.04|15750.11|15670.11|15749.85|15669.85|9
1726815590000|2024-09-20 06:59:50|15750.02|15670.02|15749.79|15669.79|15750.36|15670.36|15749.79|15669.79|8
1726815600000|2024-09-20 07:00:00|15748.8|15668.8|15748.18|15668.18|15748.8|15668.8|15748.18|15668.18|10
1726815610000|2024-09-20 07:00:10|15748.13|15668.13|15747.8|15667.8|15748.24|15668.24|15747.6|15667.6|10
1726815620000|2024-09-20 07:00:20|15747.81|15667.81|15746.47|15666.47|15747.81|15667.81|15746.02|15666.02|9
1726815630000|2024-09-20 07:00:30|15746.07|15666.07|15739.7|15659.7|15746.08|15666.08|15739.7|15659.7|9
1726815640000|2024-09-20 07:00:40|15739.95|15659.95|15736.54|15656.54|15740.16|15660.16|15736.54|15656.54|9
1726815650000|2024-09-20 07:00:50|15736.87|15656.87|15738.81|15658.81|15738.84|15658.84|15736.67|15656.67|10
1726815660000|2024-09-20 07:01:00|15738.34|15658.34|15739.25|15659.25|15739.32|15659.32|15737.89|15657.89|10
1726815670000|2024-09-20 07:01:10|15739.64|15659.64|15742.51|15662.51|15742.51|15662.51|15738.61|15658.61|10
1726815680000|2024-09-20 07:01:20|15742.87|15662.87|15743.65|15663.65|15743.86|15663.86|15742.87|15662.87|10
1726815690000|2024-09-20 07:01:30|15743.57|15663.57|15743.08|15663.08|15743.57|15663.57|15742.74|15662.74|9
1726815700000|2024-09-20 07:01:40|15742.66|15662.66|15741.39|15661.39|15742.69|15662.69|15741.39|15661.39|9
1726815710000|2024-09-20 07:01:50|15741.37|15661.37|15741.18|15661.18|15741.37|15661.37|15741.18|15661.18|3
1726815720000|2024-09-20 07:02:00|15740.69|15660.69|15737.72|15657.72|15740.69|15660.69|15737.72|15657.72|10
1726815730000|2024-09-20 07:02:10|15737.7|15657.7|15737.55|15657.55|15739.06|15659.06|15737.35|15657.35|10
1726815740000|2024-09-20 07:02:20|15737.91|15657.91|15736.82|15656.82|15738.21|15658.21|15736.82|15656.82|10
1726815750000|2024-09-20 07:02:30|15736.45|15656.45|15737.55|15657.55|15737.72|15657.72|15736.35|15656.35|9
1726815760000|2024-09-20 07:02:40|15737.39|15657.39|15739.86|15659.86|15739.86|15659.86|15737.21|15657.21|10
1726815770000|2024-09-20 07:02:50|15739.24|15659.24|15739.11|15659.11|15739.24|15659.24|15738.65|15658.65|8
1726815780000|2024-09-20 07:03:00|15739.37|15659.37|15738.49|15658.49|15740.35|15660.35|15738.49|15658.49|10
1726815790000|2024-09-20 07:03:10|15738.27|15658.27|15737.88|15657.88|15739.03|15659.03|15737.88|15657.88|10
1726815800000|2024-09-20 07:03:20|15737.56|15657.56|15737.43|15657.43|15737.84|15657.84|15737.43|15657.43|8
1726815810000|2024-09-20 07:03:30|15737.02|15657.02|15737.37|15657.37|15737.37|15657.37|15736.53|15656.53|10
1726815820000|2024-09-20 07:03:40|15737.46|15657.46|15736.34|15656.34|15737.46|15657.46|15736.34|15656.34|7
1726815830000|2024-09-20 07:03:50|15736.32|15656.32|15734.25|15654.25|15736.32|15656.32|15734.25|15654.25|10
1726815840000|2024-09-20 07:04:00|15733.51|15653.51|15732.08|15652.08|15733.51|15653.51|15731.68|15651.68|9
1726815850000|2024-09-20 07:04:10|15732.12|15652.12|15731.81|15651.81|15732.12|15652.12|15731.21|15651.21|10
1726815860000|2024-09-20 07:04:20|15731.46|15651.46|15730.29|15650.29|15731.46|15651.46|15730.06|15650.06|10
1726815870000|2024-09-20 07:04:30|15730.35|15650.35|15733.01|15653.01|15733.01|15653.01|15730.35|15650.35|9
1726815880000|2024-09-20 07:04:40|15733.33|15653.33|15734.34|15654.34|15734.34|15654.34|15733.33|15653.33|8
1726815890000|2024-09-20 07:04:50|15734.35|15654.35|15735.34|15655.34|15735.34|15655.34|15734.35|15654.35|10
1726815900000|2024-09-20 07:05:00|15735.39|15655.39|15737.02|15657.02|15737.02|15657.02|15735.39|15655.39|10
1726815910000|2024-09-20 07:05:10|15736.63|15656.63|15737.09|15657.09|15737.09|15657.09|15736.63|15656.63|8
1726815920000|2024-09-20 07:05:20|15737.04|15657.04|15733.74|15653.74|15737.04|15657.04|15733.74|15653.74|10
1726815930000|2024-09-20 07:05:30|15733.63|15653.63|15733.11|15653.11|15733.63|15653.63|15733.06|15653.06|10
1726815940000|2024-09-20 07:05:40|15733.08|15653.08|15731.27|15651.27|15733.12|15653.12|15731.27|15651.27|10
1726815950000|2024-09-20 07:05:50|15730.55|15650.55|15728.25|15648.25|15730.55|15650.55|15728.25|15648.25|10
1726815960000|2024-09-20 07:06:00|15728.19|15648.19|15727.13|15647.13|15728.26|15648.26|15727.11|15647.11|10
1726815970000|2024-09-20 07:06:10|15726.4|15646.4|15722.65|15642.65|15726.4|15646.4|15722.65|15642.65|10
1726815980000|2024-09-20 07:06:20|15722.76|15642.76|15722.53|15642.53|15722.9|15642.9|15722.28|15642.28|10
1726815990000|2024-09-20 07:06:30|15722.49|15642.49|15722.68|15642.68|15723.71|15643.71|15722.33|15642.33|10
1726816000000|2024-09-20 07:06:40|15722.34|15642.34|15721.72|15641.72|15722.34|15642.34|15721.68|15641.68|10
1726816010000|2024-09-20 07:06:50|15721.67|15641.67|15723.33|15643.33|15723.57|15643.57|15721.44|15641.44|10
1726816020000|2024-09-20 07:07:00|15723.41|15643.41|15719.84|15639.84|15723.41|15643.41|15719.84|15639.84|10
1726816030000|2024-09-20 07:07:10|15719.67|15639.67|15717.04|15637.04|15719.67|15639.67|15717.04|15637.04|10
1726816040000|2024-09-20 07:07:20|15716.65|15636.65|15717.73|15637.73|15717.73|15637.73|15716.45|15636.45|10
1726816050000|2024-09-20 07:07:30|15717.74|15637.74|15716.81|15636.81|15717.99|15637.99|15716.39|15636.39|10
1726816060000|2024-09-20 07:07:40|15716.68|15636.68|15712.94|15632.94|15716.68|15636.68|15712.94|15632.94|10
1726816070000|2024-09-20 07:07:50|15713.04|15633.04|15712.32|15632.32|15713.05|15633.05|15712.11|15632.11|10
1726816080000|2024-09-20 07:08:00|15713.19|15633.19|15712.26|15632.26|15713.19|15633.19|15708.53|15628.53|10
1726816090000|2024-09-20 07:08:10|15713.23|15633.23|15712.34|15632.34|15713.26|15633.26|15712|15632|10
1726816100000|2024-09-20 07:08:20|15712.07|15632.07|15712.07|15632.07|15712.22|15632.22|15711.71|15631.71|8
1726816110000|2024-09-20 07:08:30|15711.62|15631.62|15711.96|15631.96|15711.97|15631.97|15711.6|15631.6|10
1726816120000|2024-09-20 07:08:40|15712.08|15632.08|15711.71|15631.71|15712.25|15632.25|15711.44|15631.44|10
1726816130000|2024-09-20 07:08:50|15711.75|15631.75|15705.89|15625.89|15711.75|15631.75|15705.89|15625.89|7
1726816140000|2024-09-20 07:09:00|15705.81|15625.81|15709.02|15629.02|15709.02|15629.02|15705.81|15625.81|8
1726816150000|2024-09-20 07:09:10|15708.66|15628.66|15710.77|15630.77|15710.77|15630.77|15708.04|15628.04|10
1726816160000|2024-09-20 07:09:20|15711.18|15631.18|15711.72|15631.72|15711.72|15631.72|15711.18|15631.18|9
1726816170000|2024-09-20 07:09:30|15711.64|15631.64|15711.5|15631.5|15711.79|15631.79|15711.17|15631.17|10
1726816180000|2024-09-20 07:09:40|15711.11|15631.11|15710.01|15630.01|15711.11|15631.11|15710.01|15630.01|10
1726816190000|2024-09-20 07:09:50|15709.94|15629.94|15705.61|15625.61|15709.94|15629.94|15705.61|15625.61|10
1726816200000|2024-09-20 07:10:00|15705.5|15625.5|15701.94|15621.94|15705.5|15625.5|15701.94|15621.94|10
1726816210000|2024-09-20 07:10:10|15702.16|15622.16|15702.31|15622.31|15702.88|15622.88|15701.99|15621.99|9
1726816220000|2024-09-20 07:10:20|15702.01|15622.01|15701.69|15621.69|15702.01|15622.01|15700.86|15620.86|10
1726816230000|2024-09-20 07:10:30|15701.64|15621.64|15700.59|15620.59|15701.64|15621.64|15700.34|15620.34|10
1726816240000|2024-09-20 07:10:40|15699.83|15619.83|15700.04|15620.04|15700.04|15620.04|15698.97|15618.97|9
1726816250000|2024-09-20 07:10:50|15700.32|15620.32|15698.75|15618.75|15700.32|15620.32|15698.75|15618.75|10
1726816260000|2024-09-20 07:11:00|15698.54|15618.54|15698.37|15618.37|15698.54|15618.54|15697.92|15617.92|9
1726816270000|2024-09-20 07:11:10|15698.55|15618.55|15701.79|15621.79|15701.79|15621.79|15698.55|15618.55|9
1726816280000|2024-09-20 07:11:20|15701.88|15621.88|15702.68|15622.68|15703.06|15623.06|15701.88|15621.88|10
1726816290000|2024-09-20 07:11:30|15703.04|15623.04|15701.77|15621.77|15703.04|15623.04|15701.77|15621.77|10
1726816300000|2024-09-20 07:11:40|15701.75|15621.75|15702.98|15622.98|15702.98|15622.98|15701.75|15621.75|10
1726816310000|2024-09-20 07:11:50|15702.75|15622.75|15702.84|15622.84|15702.91|15622.91|15702.64|15622.64|8
1726816320000|2024-09-20 07:12:00|15702.97|15622.97|15703.01|15623.01|15704.24|15624.24|15702.97|15622.97|9
1726816330000|2024-09-20 07:12:10|15703.16|15623.16|15705.8|15625.8|15706.54|15626.54|15703.16|15623.16|10
1726816340000|2024-09-20 07:12:20|15704.92|15624.92|15709.07|15629.07|15709.07|15629.07|15704.92|15624.92|10
1726816350000|2024-09-20 07:12:30|15709.31|15629.31|15712.94|15632.94|15713.18|15633.18|15709.31|15629.31|10
1726816360000|2024-09-20 07:12:40|15713.47|15633.47|15713.41|15633.41|15713.53|15633.53|15713.18|15633.18|10
1726816370000|2024-09-20 07:12:50|15713.28|15633.28|15712.78|15632.78|15713.49|15633.49|15712.78|15632.78|9
1726816380000|2024-09-20 07:13:00|15712.77|15632.77|15712.37|15632.37|15712.94|15632.94|15712.37|15632.37|7
1726816390000|2024-09-20 07:13:10|15712.27|15632.27|15713.21|15633.21|15713.21|15633.21|15712.14|15632.14|10
1726816400000|2024-09-20 07:13:20|15713.29|15633.29|15712.79|15632.79|15713.29|15633.29|15712.78|15632.78|10
1726816410000|2024-09-20 07:13:30|15712.14|15632.14|15710.82|15630.82|15712.36|15632.36|15710.63|15630.63|10
1726816420000|2024-09-20 07:13:40|15710.25|15630.25|15708.13|15628.13|15710.25|15630.25|15708.13|15628.13|10
1726816430000|2024-09-20 07:13:50|15707.73|15627.73|15706.26|15626.26|15707.73|15627.73|15706.25|15626.25|9
1726816440000|2024-09-20 07:14:00|15706.04|15626.04|15705.22|15625.22|15706.51|15626.51|15705.22|15625.22|7
1726816450000|2024-09-20 07:14:10|15705.15|15625.15|15704.05|15624.05|15705.43|15625.43|15703.96|15623.96|9
1726816460000|2024-09-20 07:14:20|15704.46|15624.46|15705.7|15625.7|15705.85|15625.85|15704.46|15624.46|10
1726816470000|2024-09-20 07:14:30|15706.13|15626.13|15707.83|15627.83|15708.27|15628.27|15706.13|15626.13|10
1726816480000|2024-09-20 07:14:40|15707.92|15627.92|15713.1|15633.1|15713.19|15633.19|15707.92|15627.92|10
1726816490000|2024-09-20 07:14:50|15712.83|15632.83|15713.17|15633.17|15713.17|15633.17|15712.51|15632.51|7
1726816500000|2024-09-20 07:15:00|15713.15|15633.15|15714.55|15634.55|15714.55|15634.55|15712.65|15632.65|10
1726816510000|2024-09-20 07:15:10|15714.45|15634.45|15710.51|15630.51|15714.45|15634.45|15710.51|15630.51|10
1726816520000|2024-09-20 07:15:20|15710.39|15630.39|15710.99|15630.99|15711.03|15631.03|15710.06|15630.06|10
1726816530000|2024-09-20 07:15:30|15711.03|15631.03|15710.66|15630.66|15711.03|15631.03|15710.63|15630.63|9
1726816540000|2024-09-20 07:15:40|15710.55|15630.55|15709.49|15629.49|15710.55|15630.55|15709.49|15629.49|9
1726816550000|2024-09-20 07:15:50|15709.34|15629.34|15708.22|15628.22|15709.55|15629.55|15708.22|15628.22|9
1726816560000|2024-09-20 07:16:00|15707.5|15627.5|15705.81|15625.81|15707.5|15627.5|15705.81|15625.81|9
1726816570000|2024-09-20 07:16:10|15705.64|15625.64|15701.42|15621.42|15705.64|15625.64|15701.42|15621.42|10
1726816580000|2024-09-20 07:16:20|15700.92|15620.92|15700.88|15620.88|15700.92|15620.92|15697.69|15617.69|10
1726816590000|2024-09-20 07:16:30|15700.74|15620.74|15699.72|15619.72|15701.06|15621.06|15699.72|15619.72|10
1726816600000|2024-09-20 07:16:40|15699.89|15619.89|15699.84|15619.84|15700.14|15620.14|15699.62|15619.62|10
1726816610000|2024-09-20 07:16:50|15700.07|15620.07|15698.05|15618.05|15700.82|15620.82|15697.89|15617.89|10
1726816620000|2024-09-20 07:17:00|15698.04|15618.04|15697.46|15617.46|15698.04|15618.04|15697.35|15617.35|8
1726816630000|2024-09-20 07:17:10|15696.88|15616.88|15694.86|15614.86|15696.88|15616.88|15694.62|15614.62|10
1726816640000|2024-09-20 07:17:20|15694.83|15614.83|15694.25|15614.25|15694.83|15614.83|15693.41|15613.41|10
1726816650000|2024-09-20 07:17:30|15694.08|15614.08|15691.86|15611.86|15694.08|15614.08|15691.86|15611.86|10
1726816660000|2024-09-20 07:17:40|15691.88|15611.88|15689.61|15609.61|15692.24|15612.24|15689.61|15609.61|9
1726816670000|2024-09-20 07:17:50|15689.42|15609.42|15689.39|15609.39|15689.76|15609.76|15689.3|15609.3|9
1726816680000|2024-09-20 07:18:00|15689.27|15609.27|15687.36|15607.36|15689.29|15609.29|15687.36|15607.36|10
1726816690000|2024-09-20 07:18:10|15687.31|15607.31|15687.45|15607.45|15687.82|15607.82|15686.79|15606.79|10
1726816700000|2024-09-20 07:18:20|15687.31|15607.31|15685.52|15605.52|15687.31|15607.31|15685.51|15605.51|10
1726816710000|2024-09-20 07:18:30|15685.43|15605.43|15684.5|15604.5|15685.43|15605.43|15684.35|15604.35|9
1726816720000|2024-09-20 07:18:40|15684.62|15604.62|15684.7|15604.7|15684.81|15604.81|15684.61|15604.61|7
1726816730000|2024-09-20 07:18:50|15684.72|15604.72|15684.66|15604.66|15684.72|15604.72|15684.48|15604.48|6
1726816740000|2024-09-20 07:19:00|15684.68|15604.68|15682.48|15602.48|15685.01|15605.01|15682.35|15602.35|10
1726816750000|2024-09-20 07:19:10|15682.63|15602.63|15680.91|15600.91|15682.84|15602.84|15680.91|15600.91|9
1726816760000|2024-09-20 07:19:20|15680.65|15600.65|15680.44|15600.44|15680.84|15600.84|15680.44|15600.44|10
1726816770000|2024-09-20 07:19:30|15680.51|15600.51|15680.26|15600.26|15680.51|15600.51|15680.26|15600.26|10
1726816780000|2024-09-20 07:19:40|15680.49|15600.49|15681.58|15601.58|15681.58|15601.58|15680.45|15600.45|9
1726816790000|2024-09-20 07:19:50|15681.62|15601.62|15681.66|15601.66|15681.74|15601.74|15681.62|15601.62|9
1726816800000|2024-09-20 07:20:00|15681.54|15601.54|15679.39|15599.39|15681.74|15601.74|15679.39|15599.39|9
1726816810000|2024-09-20 07:20:10|15679.3|15599.3|15683.45|15603.45|15683.45|15603.45|15678.83|15598.83|10
1726816820000|2024-09-20 07:20:20|15683.65|15603.65|15683.95|15603.95|15685.03|15605.03|15683.65|15603.65|9
1726816830000|2024-09-20 07:20:30|15683.83|15603.83|15683.68|15603.68|15684.01|15604.01|15683.15|15603.15|10
1726816840000|2024-09-20 07:20:40|15683.62|15603.62|15683.09|15603.09|15683.82|15603.82|15683.09|15603.09|9
1726816850000|2024-09-20 07:20:50|15683.01|15603.01|15682.55|15602.55|15683.01|15603.01|15682.31|15602.31|10
1726816860000|2024-09-20 07:21:00|15682.58|15602.58|15683.55|15603.55|15683.67|15603.67|15682.58|15602.58|9
1726816870000|2024-09-20 07:21:10|15683.69|15603.69|15684.63|15604.63|15684.65|15604.65|15683.59|15603.59|9
1726816880000|2024-09-20 07:21:20|15684.94|15604.94|15691.32|15611.32|15691.45|15611.45|15684.72|15604.72|10
1726816890000|2024-09-20 07:21:30|15690.8|15610.8|15691.71|15611.71|15692.64|15612.64|15690.8|15610.8|10
1726816900000|2024-09-20 07:21:40|15691.59|15611.59|15689.86|15609.86|15691.59|15611.59|15689.86|15609.86|9
1726816910000|2024-09-20 07:21:50|15690.22|15610.22|15687.72|15607.72|15690.26|15610.26|15687.72|15607.72|10
1726816920000|2024-09-20 07:22:00|15687.59|15607.59|15688|15608|15688.4|15608.4|15687.59|15607.59|10
1726816930000|2024-09-20 07:22:10|15688.02|15608.02|15687.57|15607.57|15688.09|15608.09|15687.45|15607.45|10
1726816940000|2024-09-20 07:22:20|15687.46|15607.46|15687.76|15607.76|15688.01|15608.01|15687.46|15607.46|9
1726816950000|2024-09-20 07:22:30|15687.77|15607.77|15688.28|15608.28|15688.63|15608.63|15687.77|15607.77|9
1726816960000|2024-09-20 07:22:40|15688.26|15608.26|15687.67|15607.67|15688.5|15608.5|15687.66|15607.66|9
1726816970000|2024-09-20 07:22:50|15687.49|15607.49|15687.13|15607.13|15687.49|15607.49|15686.68|15606.68|9
1726816980000|2024-09-20 07:23:00|15687.18|15607.18|15688.06|15608.06|15688.13|15608.13|15687.18|15607.18|10
1726816990000|2024-09-20 07:23:10|15688.07|15608.07|15686.09|15606.09|15688.08|15608.08|15686.09|15606.09|10
1726817000000|2024-09-20 07:23:20|15685.71|15605.71|15686.6|15606.6|15686.6|15606.6|15685.71|15605.71|10
1726817010000|2024-09-20 07:23:30|15686.66|15606.66|15686.29|15606.29|15686.85|15606.85|15686.29|15606.29|9
1726817020000|2024-09-20 07:23:40|15686.09|15606.09|15685.8|15605.8|15686.12|15606.12|15685.8|15605.8|9
1726817030000|2024-09-20 07:23:50|15685.75|15605.75|15684.56|15604.56|15685.95|15605.95|15684.56|15604.56|9
1726817040000|2024-09-20 07:24:00|15684.6|15604.6|15684.27|15604.27|15684.8|15604.8|15684.27|15604.27|10
1726817050000|2024-09-20 07:24:10|15684.29|15604.29|15684|15604|15684.37|15604.37|15683.98|15603.98|8
1726817060000|2024-09-20 07:24:20|15683.91|15603.91|15683.31|15603.31|15683.91|15603.91|15683.31|15603.31|9
1726817070000|2024-09-20 07:24:30|15683.1|15603.1|15680.69|15600.69|15683.17|15603.17|15680.69|15600.69|10
1726817080000|2024-09-20 07:24:40|15680.6|15600.6|15678.67|15598.67|15680.6|15600.6|15678.57|15598.57|10
1726817090000|2024-09-20 07:24:50|15678.05|15598.05|15675.36|15595.36|15678.05|15598.05|15675.36|15595.36|10
1726817100000|2024-09-20 07:25:00|15675.17|15595.17|15672.58|15592.58|15675.17|15595.17|15672.58|15592.58|9
1726817110000|2024-09-20 07:25:10|15672.29|15592.29|15674.23|15594.23|15674.23|15594.23|15671.43|15591.43|10
1726817120000|2024-09-20 07:25:20|15674.08|15594.08|15671.44|15591.44|15674.85|15594.85|15671.44|15591.44|8
1726817130000|2024-09-20 07:25:30|15671.08|15591.08|15670.65|15590.65|15671.35|15591.35|15670.65|15590.65|10
1726817140000|2024-09-20 07:25:40|15670.53|15590.53|15669.61|15589.61|15670.53|15590.53|15669.13|15589.13|10
1726817150000|2024-09-20 07:25:50|15669.44|15589.44|15670.04|15590.04|15670.04|15590.04|15669.44|15589.44|8
1726817160000|2024-09-20 07:26:00|15670.07|15590.07|15670.23|15590.23|15670.68|15590.68|15670.07|15590.07|10
1726817170000|2024-09-20 07:26:10|15670.29|15590.29|15673.31|15593.31|15673.31|15593.31|15670.29|15590.29|10
1726817180000|2024-09-20 07:26:20|15673.47|15593.47|15673.77|15593.77|15673.77|15593.77|15673.47|15593.47|10
1726817190000|2024-09-20 07:26:30|15673.78|15593.78|15671.66|15591.66|15673.78|15593.78|15671.6|15591.6|10
1726817200000|2024-09-20 07:26:40|15671.72|15591.72|15664.84|15584.84|15671.72|15591.72|15664.84|15584.84|10
1726817210000|2024-09-20 07:26:50|15664.59|15584.59|15663.24|15583.24|15664.75|15584.75|15663.24|15583.24|10
1726817220000|2024-09-20 07:27:00|15663.98|15583.98|15659.63|15579.63|15663.98|15583.98|15659.63|15579.63|10
1726817230000|2024-09-20 07:27:10|15658.94|15578.94|15658.46|15578.46|15658.94|15578.94|15658.21|15578.21|10
1726817240000|2024-09-20 07:27:20|15658.35|15578.35|15659.29|15579.29|15659.29|15579.29|15658.35|15578.35|10
1726817250000|2024-09-20 07:27:30|15659.39|15579.39|15660.12|15580.12|15660.12|15580.12|15658.01|15578.01|10
1726817260000|2024-09-20 07:27:40|15661.02|15581.02|15660.83|15580.83|15662.14|15582.14|15660.83|15580.83|10
1726817270000|2024-09-20 07:27:50|15661.04|15581.04|15662.82|15582.82|15662.82|15582.82|15660.94|15580.94|9
1726817280000|2024-09-20 07:28:00|15663.07|15583.07|15661.78|15581.78|15663.51|15583.51|15661.78|15581.78|10
1726817290000|2024-09-20 07:28:10|15661.7|15581.7|15661.88|15581.88|15662.19|15582.19|15661.7|15581.7|10
1726817300000|2024-09-20 07:28:20|15662.06|15582.06|15661.77|15581.77|15662.06|15582.06|15661.32|15581.32|8
1726817310000|2024-09-20 07:28:30|15661.59|15581.59|15662.39|15582.39|15662.78|15582.78|15661.29|15581.29|10
1726817320000|2024-09-20 07:28:40|15662.78|15582.78|15662.49|15582.49|15662.85|15582.85|15662.36|15582.36|10
1726817330000|2024-09-20 07:28:50|15662.47|15582.47|15663.87|15583.87|15664.07|15584.07|15662.47|15582.47|10
1726817340000|2024-09-20 07:29:00|15663.88|15583.88|15663.34|15583.34|15663.88|15583.88|15663.06|15583.06|9
1726817350000|2024-09-20 07:29:10|15663.33|15583.33|15662.68|15582.68|15663.33|15583.33|15662.68|15582.68|7
1726817360000|2024-09-20 07:29:20|15662.67|15582.67|15663.14|15583.14|15663.14|15583.14|15662.28|15582.28|10
1726817370000|2024-09-20 07:29:30|15663.25|15583.25|15658.79|15578.79|15663.69|15583.69|15658.79|15578.79|10
1726817380000|2024-09-20 07:29:40|15658.72|15578.72|15659.32|15579.32|15659.32|15579.32|15658.47|15578.47|10
1726817390000|2024-09-20 07:29:50|15659.46|15579.46|15659.61|15579.61|15659.84|15579.84|15659.46|15579.46|9
1726817400000|2024-09-20 07:30:00|15659.4|15579.4|15659.98|15579.98|15659.98|15579.98|15659.4|15579.4|8
1726817410000|2024-09-20 07:30:10|15659.9|15579.9|15663.05|15583.05|15663.17|15583.17|15659.88|15579.88|10
1726817420000|2024-09-20 07:30:20|15662.98|15582.98|15663.7|15583.7|15663.7|15583.7|15662.98|15582.98|10
1726817430000|2024-09-20 07:30:30|15663.51|15583.51|15662.05|15582.05|15663.51|15583.51|15661.53|15581.53|10
1726817440000|2024-09-20 07:30:40|15661.15|15581.15|15661.17|15581.17|15661.17|15581.17|15660.07|15580.07|10
1726817450000|2024-09-20 07:30:50|15661.47|15581.47|15656.39|15576.39|15661.47|15581.47|15655.4|15575.4|10
1726817460000|2024-09-20 07:31:00|15656.63|15576.63|15660.28|15580.28|15660.28|15580.28|15656.6|15576.6|10
1726817470000|2024-09-20 07:31:10|15660.73|15580.73|15664.53|15584.53|15664.53|15584.53|15660.73|15580.73|10
1726817480000|2024-09-20 07:31:20|15664.5|15584.5|15665.72|15585.72|15665.73|15585.73|15664.12|15584.12|8
1726817490000|2024-09-20 07:31:30|15665.68|15585.68|15667.33|15587.33|15667.33|15587.33|15665.68|15585.68|9
1726817500000|2024-09-20 07:31:40|15667.31|15587.31|15668.8|15588.8|15668.82|15588.82|15667.31|15587.31|9
1726817510000|2024-09-20 07:31:50|15668.91|15588.91|15668.72|15588.72|15669.29|15589.29|15668.72|15588.72|9
1726817520000|2024-09-20 07:32:00|15669.02|15589.02|15668.04|15588.04|15669.02|15589.02|15668.04|15588.04|9
1726817530000|2024-09-20 07:32:10|15668.06|15588.06|15660.1|15580.1|15668.06|15588.06|15660.1|15580.1|10
1726817540000|2024-09-20 07:32:20|15660.27|15580.27|15660.47|15580.47|15660.93|15580.93|15660.06|15580.06|10
1726817550000|2024-09-20 07:32:30|15660.34|15580.34|15659.02|15579.02|15660.34|15580.34|15659.02|15579.02|10
1726817560000|2024-09-20 07:32:40|15659.45|15579.45|15660.52|15580.52|15661.12|15581.12|15659.45|15579.45|9
1726817570000|2024-09-20 07:32:50|15660.71|15580.71|15660.82|15580.82|15660.89|15580.89|15660.23|15580.23|10
1726817580000|2024-09-20 07:33:00|15660.78|15580.78|15660.49|15580.49|15661.82|15581.82|15660.49|15580.49|9
1726817590000|2024-09-20 07:33:10|15660.28|15580.28|15659.25|15579.25|15660.28|15580.28|15659.24|15579.24|8
1726817600000|2024-09-20 07:33:20|15659.53|15579.53|15659.28|15579.28|15659.53|15579.53|15659.12|15579.12|9
1726817610000|2024-09-20 07:33:30|15659.52|15579.52|15661.35|15581.35|15661.35|15581.35|15659.2|15579.2|10
1726817620000|2024-09-20 07:33:40|15662.02|15582.02|15665.19|15585.19|15665.19|15585.19|15662.02|15582.02|10
1726817630000|2024-09-20 07:33:50|15665.76|15585.76|15666.97|15586.97|15667.46|15587.46|15665.76|15585.76|10
1726817640000|2024-09-20 07:34:00|15667.07|15587.07|15665.36|15585.36|15667.22|15587.22|15665.36|15585.36|8
1726817650000|2024-09-20 07:34:10|15665.23|15585.23|15657.9|15577.9|15665.32|15585.32|15657.9|15577.9|10
1726817660000|2024-09-20 07:34:20|15657.43|15577.43|15662.63|15582.63|15662.63|15582.63|15655.85|15575.85|10
1726817670000|2024-09-20 07:34:30|15664.85|15584.85|15664.91|15584.91|15665.08|15585.08|15663.88|15583.88|10
1726817680000|2024-09-20 07:34:40|15664.81|15584.81|15664.31|15584.31|15665.02|15585.02|15664.27|15584.27|10
1726817690000|2024-09-20 07:34:50|15663.77|15583.77|15663.46|15583.46|15664.17|15584.17|15663.25|15583.25|9
1726817700000|2024-09-20 07:35:00|15664.07|15584.07|15663.41|15583.41|15664.07|15584.07|15662.98|15582.98|10
1726817710000|2024-09-20 07:35:10|15663.48|15583.48|15663.64|15583.64|15663.64|15583.64|15662.75|15582.75|10
1726817720000|2024-09-20 07:35:20|15664.36|15584.36|15665.58|15585.58|15665.6|15585.6|15664.36|15584.36|9
1726817730000|2024-09-20 07:35:30|15665.75|15585.75|15664.92|15584.92|15665.75|15585.75|15664.24|15584.24|10
1726817740000|2024-09-20 07:35:40|15664.73|15584.73|15660.74|15580.74|15664.73|15584.73|15660.74|15580.74|10
1726817750000|2024-09-20 07:35:50|15660.88|15580.88|15660.32|15580.32|15660.95|15580.95|15660.32|15580.32|9
1726817760000|2024-09-20 07:36:00|15660.46|15580.46|15658.87|15578.87|15660.48|15580.48|15658.65|15578.65|10
1726817770000|2024-09-20 07:36:10|15658.84|15578.84|15658.23|15578.23|15658.85|15578.85|15658.23|15578.23|9
1726817780000|2024-09-20 07:36:20|15657.96|15577.96|15657.39|15577.39|15658.13|15578.13|15657.13|15577.13|10
1726817790000|2024-09-20 07:36:30|15657.45|15577.45|15656.95|15576.95|15657.45|15577.45|15655.85|15575.85|10
1726817800000|2024-09-20 07:36:40|15656.57|15576.57|15657.16|15577.16|15657.23|15577.23|15656.57|15576.57|9
1726817810000|2024-09-20 07:36:50|15656.72|15576.72|15654.88|15574.88|15656.79|15576.79|15654.83|15574.83|9
1726817820000|2024-09-20 07:37:00|15654.79|15574.79|15652.61|15572.61|15654.79|15574.79|15652.61|15572.61|10
1726817830000|2024-09-20 07:37:10|15651.88|15571.88|15650.11|15570.11|15652.49|15572.49|15650.11|15570.11|9
1726817840000|2024-09-20 07:37:20|15649.81|15569.81|15649.51|15569.51|15649.81|15569.81|15649.36|15569.36|10
1726817850000|2024-09-20 07:37:30|15649.54|15569.54|15651.04|15571.04|15651.56|15571.56|15649.54|15569.54|9
1726817860000|2024-09-20 07:37:40|15651.09|15571.09|15652.61|15572.61|15653.14|15573.14|15651.09|15571.09|10
1726817870000|2024-09-20 07:37:50|15652.73|15572.73|15654.95|15574.95|15654.95|15574.95|15652.73|15572.73|9
1726817880000|2024-09-20 07:38:00|15655.34|15575.34|15654.21|15574.21|15655.34|15575.34|15654.06|15574.06|10
1726817890000|2024-09-20 07:38:10|15654.38|15574.38|15658.2|15578.2|15658.2|15578.2|15654.38|15574.38|10
1726817900000|2024-09-20 07:38:20|15658.23|15578.23|15660.09|15580.09|15660.09|15580.09|15658.23|15578.23|10
1726817910000|2024-09-20 07:38:30|15660.16|15580.16|15660.78|15580.78|15661.13|15581.13|15660.1|15580.1|10
1726817920000|2024-09-20 07:38:40|15661.5|15581.5|15662.74|15582.74|15662.93|15582.93|15661.2|15581.2|9
1726817930000|2024-09-20 07:38:50|15663.02|15583.02|15663.59|15583.59|15663.8|15583.8|15663.02|15583.02|9
1726817940000|2024-09-20 07:39:00|15663.9|15583.9|15663.14|15583.14|15663.9|15583.9|15663.02|15583.02|8
1726817950000|2024-09-20 07:39:10|15663.63|15583.63|15664.3|15584.3|15664.31|15584.31|15663.61|15583.61|10
1726817960000|2024-09-20 07:39:20|15664.42|15584.42|15664.89|15584.89|15665.31|15585.31|15664.42|15584.42|10
1726817970000|2024-09-20 07:39:30|15664.9|15584.9|15665.87|15585.87|15666.12|15586.12|15664.9|15584.9|10
1726817980000|2024-09-20 07:39:40|15665.48|15585.48|15664.98|15584.98|15665.92|15585.92|15664.98|15584.98|9
1726817990000|2024-09-20 07:39:50|15665.07|15585.07|15667.59|15587.59|15667.77|15587.77|15665.07|15585.07|9
1726818000000|2024-09-20 07:40:00|15667.75|15587.75|15668.8|15588.8|15668.8|15588.8|15667.55|15587.55|9
1726818010000|2024-09-20 07:40:10|15669.16|15589.16|15673.73|15593.73|15673.73|15593.73|15669.16|15589.16|10
1726818020000|2024-09-20 07:40:20|15673.5|15593.5|15674.74|15594.74|15675|15595|15673.5|15593.5|10
1726818030000|2024-09-20 07:40:30|15676.01|15596.01|15675.97|15595.97|15676.17|15596.17|15675.5|15595.5|10
1726818040000|2024-09-20 07:40:40|15675.85|15595.85|15675.53|15595.53|15675.98|15595.98|15675.53|15595.53|10
1726818050000|2024-09-20 07:40:50|15675.52|15595.52|15678.32|15598.32|15678.32|15598.32|15675.3|15595.3|10
1726818060000|2024-09-20 07:41:00|15678.24|15598.24|15678.46|15598.46|15679.56|15599.56|15678.17|15598.17|9
1726818070000|2024-09-20 07:41:10|15678.63|15598.63|15684.27|15604.27|15684.27|15604.27|15678.63|15598.63|10
1726818080000|2024-09-20 07:41:20|15684.54|15604.54|15687.07|15607.07|15687.07|15607.07|15684.54|15604.54|10
1726818090000|2024-09-20 07:41:30|15686.77|15606.77|15684.71|15604.71|15686.77|15606.77|15684.53|15604.53|10
1726818100000|2024-09-20 07:41:40|15684.35|15604.35|15684.04|15604.04|15684.35|15604.35|15683.8|15603.8|10
1726818110000|2024-09-20 07:41:50|15684.21|15604.21|15684.32|15604.32|15684.32|15604.32|15683.48|15603.48|10
1726818120000|2024-09-20 07:42:00|15684.28|15604.28|15685.22|15605.22|15685.3|15605.3|15684.26|15604.26|10
1726818130000|2024-09-20 07:42:10|15685.27|15605.27|15684.43|15604.43|15685.27|15605.27|15684.43|15604.43|10
1726818140000|2024-09-20 07:42:20|15684.35|15604.35|15683.64|15603.64|15684.74|15604.74|15683.64|15603.64|10
1726818150000|2024-09-20 07:42:30|15683.65|15603.65|15683.73|15603.73|15683.73|15603.73|15683.48|15603.48|8
1726818160000|2024-09-20 07:42:40|15683.65|15603.65|15683.81|15603.81|15683.86|15603.86|15683.45|15603.45|10
1726818170000|2024-09-20 07:42:50|15684.13|15604.13|15684.53|15604.53|15684.75|15604.75|15683.82|15603.82|10
1726818180000|2024-09-20 07:43:00|15684.56|15604.56|15684.39|15604.39|15684.56|15604.56|15683.7|15603.7|9
1726818190000|2024-09-20 07:43:10|15684.58|15604.58|15685.3|15605.3|15685.41|15605.41|15684.58|15604.58|9
1726818200000|2024-09-20 07:43:20|15685.37|15605.37|15686.53|15606.53|15686.6|15606.6|15685.37|15605.37|10
1726818210000|2024-09-20 07:43:30|15686.4|15606.4|15685.51|15605.51|15686.4|15606.4|15685.37|15605.37|10
1726818220000|2024-09-20 07:43:40|15685.11|15605.11|15685.68|15605.68|15686.07|15606.07|15684.95|15604.95|10
1726818230000|2024-09-20 07:43:50|15685.48|15605.48|15685.37|15605.37|15685.59|15605.59|15685.08|15605.08|10
1726818240000|2024-09-20 07:44:00|15685.54|15605.54|15684.23|15604.23|15685.89|15605.89|15684.23|15604.23|10
1726818250000|2024-09-20 07:44:10|15683.78|15603.78|15680.08|15600.08|15683.78|15603.78|15680.08|15600.08|10
1726818260000|2024-09-20 07:44:20|15679.93|15599.93|15680.48|15600.48|15680.48|15600.48|15678.71|15598.71|10
1726818270000|2024-09-20 07:44:30|15680.7|15600.7|15680.33|15600.33|15680.81|15600.81|15679.99|15599.99|10
1726818280000|2024-09-20 07:44:40|15680.14|15600.14|15678.74|15598.74|15680.3|15600.3|15678.72|15598.72|10
1726818290000|2024-09-20 07:44:50|15678.57|15598.57|15678.44|15598.44|15678.64|15598.64|15678.4|15598.4|8
1726818300000|2024-09-20 07:45:00|15678.3|15598.3|15677.07|15597.07|15678.3|15598.3|15676.93|15596.93|10
1726818310000|2024-09-20 07:45:10|15677.98|15597.98|15679.63|15599.63|15679.64|15599.64|15677.98|15597.98|10
1726818320000|2024-09-20 07:45:20|15679.69|15599.69|15683.41|15603.41|15683.41|15603.41|15679.69|15599.69|10
1726818330000|2024-09-20 07:45:30|15683.75|15603.75|15684.05|15604.05|15684.08|15604.08|15683.73|15603.73|10
1726818340000|2024-09-20 07:45:40|15683.99|15603.99|15684.8|15604.8|15684.8|15604.8|15683.98|15603.98|9
1726818350000|2024-09-20 07:45:50|15685.2|15605.2|15687.48|15607.48|15687.64|15607.64|15685.2|15605.2|10
1726818360000|2024-09-20 07:46:00|15687.96|15607.96|15690.12|15610.12|15690.12|15610.12|15687.92|15607.92|9
1726818370000|2024-09-20 07:46:10|15690.42|15610.42|15687.4|15607.4|15690.6|15610.6|15687.4|15607.4|10
1726818380000|2024-09-20 07:46:20|15686.79|15606.79|15686.02|15606.02|15686.8|15606.8|15685.84|15605.84|10
1726818390000|2024-09-20 07:46:30|15685.87|15605.87|15685.2|15605.2|15685.9|15605.9|15684.72|15604.72|10
1726818400000|2024-09-20 07:46:40|15685.48|15605.48|15687.28|15607.28|15687.28|15607.28|15685.48|15605.48|10
1726818410000|2024-09-20 07:46:50|15687.18|15607.18|15692.18|15612.18|15692.18|15612.18|15687.18|15607.18|10
1726818420000|2024-09-20 07:47:00|15692.46|15612.46|15686.47|15606.47|15692.46|15612.46|15686.47|15606.47|10
1726818430000|2024-09-20 07:47:10|15686.28|15606.28|15685.71|15605.71|15686.28|15606.28|15685.45|15605.45|9
1726818440000|2024-09-20 07:47:20|15685.59|15605.59|15684.97|15604.97|15685.59|15605.59|15684.97|15604.97|9
1726818450000|2024-09-20 07:47:30|15684.94|15604.94|15687.94|15607.94|15687.94|15607.94|15684.94|15604.94|10
1726818460000|2024-09-20 07:47:40|15688.44|15608.44|15688.9|15608.9|15688.99|15608.99|15688.44|15608.44|10
1726818470000|2024-09-20 07:47:50|15689.38|15609.38|15690.54|15610.54|15690.71|15610.71|15689.38|15609.38|10
1726818480000|2024-09-20 07:48:00|15690.63|15610.63|15690.99|15610.99|15691.15|15611.15|15690.63|15610.63|10
1726818490000|2024-09-20 07:48:10|15690.75|15610.75|15689.62|15609.62|15691.1|15611.1|15689.57|15609.57|10
1726818500000|2024-09-20 07:48:20|15689.59|15609.59|15690.83|15610.83|15690.83|15610.83|15689.59|15609.59|10
1726818510000|2024-09-20 07:48:30|15690.93|15610.93|15690.13|15610.13|15691.66|15611.66|15690.13|15610.13|10
1726818520000|2024-09-20 07:48:40|15689.91|15609.91|15689.61|15609.61|15690.02|15610.02|15689.48|15609.48|8
1726818530000|2024-09-20 07:48:50|15689.79|15609.79|15689.51|15609.51|15689.79|15609.79|15689.42|15609.42|10
1726818540000|2024-09-20 07:49:00|15689.44|15609.44|15690.69|15610.69|15690.69|15610.69|15689.14|15609.14|10
1726818550000|2024-09-20 07:49:10|15690.8|15610.8|15692.37|15612.37|15692.37|15612.37|15690.8|15610.8|10
1726818560000|2024-09-20 07:49:20|15692.68|15612.68|15696.24|15616.24|15696.24|15616.24|15692.68|15612.68|10
1726818570000|2024-09-20 07:49:30|15696.29|15616.29|15696|15616|15696.33|15616.33|15695.88|15615.88|9
1726818580000|2024-09-20 07:49:40|15695.95|15615.95|15697.45|15617.45|15697.45|15617.45|15695.95|15615.95|6
1726818590000|2024-09-20 07:49:50|15697.64|15617.64|15699.15|15619.15|15699.2|15619.2|15697.42|15617.42|10
1726818600000|2024-09-20 07:50:00|15699.17|15619.17|15701.74|15621.74|15701.74|15621.74|15699.17|15619.17|10
1726818610000|2024-09-20 07:50:10|15702.03|15622.03|15701.49|15621.49|15702.03|15622.03|15701.46|15621.46|9
1726818620000|2024-09-20 07:50:20|15701.85|15621.85|15702.74|15622.74|15702.77|15622.77|15701.69|15621.69|10
1726818630000|2024-09-20 07:50:30|15702.72|15622.72|15702.87|15622.87|15703.41|15623.41|15702.6|15622.6|10
1726818640000|2024-09-20 07:50:40|15702.89|15622.89|15703.04|15623.04|15703.53|15623.53|15702.89|15622.89|10
1726818650000|2024-09-20 07:50:50|15703|15623|15701.48|15621.48|15703|15623|15701.3|15621.3|10
1726818660000|2024-09-20 07:51:00|15701.15|15621.15|15703.89|15623.89|15703.89|15623.89|15700.63|15620.63|9
1726818670000|2024-09-20 07:51:10|15706.15|15626.15|15711.2|15631.2|15711.2|15631.2|15706.15|15626.15|9
1726818680000|2024-09-20 07:51:20|15711.47|15631.47|15720.5|15640.5|15720.5|15640.5|15711.47|15631.47|9
1726818690000|2024-09-20 07:51:30|15720.96|15640.96|15723.2|15643.2|15723.2|15643.2|15720.46|15640.46|10
1726818700000|2024-09-20 07:51:40|15723.02|15643.02|15725.54|15645.54|15725.54|15645.54|15722.58|15642.58|8
1726818710000|2024-09-20 07:51:50|15725.67|15645.67|15725.6|15645.6|15725.79|15645.79|15724.99|15644.99|10
1726818720000|2024-09-20 07:52:00|15725.67|15645.67|15725.53|15645.53|15726.44|15646.44|15725.53|15645.53|9
1726818730000|2024-09-20 07:52:10|15725.77|15645.77|15725.56|15645.56|15725.93|15645.93|15725.2|15645.2|10
1726818740000|2024-09-20 07:52:20|15725.63|15645.63|15727.57|15647.57|15727.57|15647.57|15725.63|15645.63|10
1726818750000|2024-09-20 07:52:30|15727.6|15647.6|15729.66|15649.66|15729.94|15649.94|15727.6|15647.6|10
1726818760000|2024-09-20 07:52:40|15732.19|15652.19|15733.54|15653.54|15733.54|15653.54|15732.19|15652.19|9
1726818770000|2024-09-20 07:52:50|15733.37|15653.37|15734.13|15654.13|15734.25|15654.25|15733.37|15653.37|9
1726818780000|2024-09-20 07:53:00|15734.11|15654.11|15736.81|15656.81|15736.81|15656.81|15734.1|15654.1|10
1726818790000|2024-09-20 07:53:10|15736.72|15656.72|15738|15658|15738.08|15658.08|15736.72|15656.72|10
1726818800000|2024-09-20 07:53:20|15737.98|15657.98|15735.98|15655.98|15737.98|15657.98|15735.33|15655.33|9
1726818810000|2024-09-20 07:53:30|15735.53|15655.53|15735.1|15655.1|15735.71|15655.71|15734.99|15654.99|10
1726818820000|2024-09-20 07:53:40|15735.94|15655.94|15737.53|15657.53|15737.53|15657.53|15735.94|15655.94|10
1726818830000|2024-09-20 07:53:50|15736.96|15656.96|15737.38|15657.38|15737.88|15657.88|15736.86|15656.86|10
1726818840000|2024-09-20 07:54:00|15737.47|15657.47|15735.5|15655.5|15737.47|15657.47|15735.5|15655.5|10
1726818850000|2024-09-20 07:54:10|15735.49|15655.49|15734.48|15654.48|15735.49|15655.49|15734.48|15654.48|10
1726818860000|2024-09-20 07:54:20|15733.07|15653.07|15732.04|15652.04|15733.07|15653.07|15732.04|15652.04|10
1726818870000|2024-09-20 07:54:30|15732.26|15652.26|15732.54|15652.54|15732.55|15652.55|15732.26|15652.26|5
1726818880000|2024-09-20 07:54:40|15732.66|15652.66|15732.38|15652.38|15733.13|15653.13|15732.36|15652.36|9
1726818890000|2024-09-20 07:54:50|15731.17|15651.17|15732.33|15652.33|15732.33|15652.33|15730.08|15650.08|10
1726818900000|2024-09-20 07:55:00|15732.77|15652.77|15734.12|15654.12|15734.12|15654.12|15732.39|15652.39|10
1726818910000|2024-09-20 07:55:10|15733.72|15653.72|15733.99|15653.99|15734.82|15654.82|15733.72|15653.72|9
1726818920000|2024-09-20 07:55:20|15733.98|15653.98|15733.16|15653.16|15733.98|15653.98|15732.65|15652.65|9
1726818930000|2024-09-20 07:55:30|15733.11|15653.11|15733.26|15653.26|15734.56|15654.56|15733.11|15653.11|10
1726818940000|2024-09-20 07:55:40|15733.1|15653.1|15731.49|15651.49|15733.1|15653.1|15731.49|15651.49|10
1726818950000|2024-09-20 07:55:50|15731.59|15651.59|15730.02|15650.02|15731.59|15651.59|15729.93|15649.93|9
1726818960000|2024-09-20 07:56:00|15729.46|15649.46|15727.04|15647.04|15729.46|15649.46|15727.04|15647.04|10
1726818970000|2024-09-20 07:56:10|15726.01|15646.01|15723.27|15643.27|15726.01|15646.01|15723.25|15643.25|10
1726818980000|2024-09-20 07:56:20|15722.74|15642.74|15725.33|15645.33|15725.51|15645.51|15722.43|15642.43|10
1726818990000|2024-09-20 07:56:30|15725.49|15645.49|15725.85|15645.85|15726.88|15646.88|15725.49|15645.49|10
1726819000000|2024-09-20 07:56:40|15725.59|15645.59|15724.85|15644.85|15725.59|15645.59|15724.32|15644.32|10
1726819010000|2024-09-20 07:56:50|15724.83|15644.83|15724.02|15644.02|15724.83|15644.83|15724.02|15644.02|10
1726819020000|2024-09-20 07:57:00|15721.72|15641.72|15720.57|15640.57|15721.72|15641.72|15720.57|15640.57|10
1726819030000|2024-09-20 07:57:10|15720.56|15640.56|15717.92|15637.92|15720.58|15640.58|15717.92|15637.92|10
1726819040000|2024-09-20 07:57:20|15717.89|15637.89|15715.56|15635.56|15717.9|15637.9|15715.56|15635.56|9
1726819050000|2024-09-20 07:57:30|15715.3|15635.3|15713.74|15633.74|15715.31|15635.31|15713.74|15633.74|10
1726819060000|2024-09-20 07:57:40|15713.34|15633.34|15713.63|15633.63|15713.66|15633.66|15713.26|15633.26|9
1726819070000|2024-09-20 07:57:50|15713.62|15633.62|15714.14|15634.14|15714.53|15634.53|15713.32|15633.32|9
1726819080000|2024-09-20 07:58:00|15714.15|15634.15|15714.81|15634.81|15714.81|15634.81|15713.93|15633.93|8
1726819090000|2024-09-20 07:58:10|15714.21|15634.21|15714.35|15634.35|15714.56|15634.56|15713.53|15633.53|9
1726819100000|2024-09-20 07:58:20|15714.33|15634.33|15713.86|15633.86|15714.79|15634.79|15713.62|15633.62|10
1726819110000|2024-09-20 07:58:30|15714.22|15634.22|15714.34|15634.34|15714.88|15634.88|15714.19|15634.19|10
1726819120000|2024-09-20 07:58:40|15714.31|15634.31|15713.79|15633.79|15714.38|15634.38|15713.49|15633.49|10
1726819130000|2024-09-20 07:58:50|15713.87|15633.87|15716.2|15636.2|15716.2|15636.2|15713.87|15633.87|9
1726819140000|2024-09-20 07:59:00|15716.28|15636.28|15714.59|15634.59|15716.79|15636.79|15714.59|15634.59|10
1726819150000|2024-09-20 07:59:10|15714.6|15634.6|15712.88|15632.88|15714.6|15634.6|15712.82|15632.82|10
1726819160000|2024-09-20 07:59:20|15712.82|15632.82|15712.85|15632.85|15712.94|15632.94|15712.74|15632.74|9
1726819170000|2024-09-20 07:59:30|15712.89|15632.89|15712.94|15632.94|15713.06|15633.06|15712.49|15632.49|9
1726819180000|2024-09-20 07:59:40|15712.93|15632.93|15713.56|15633.56|15713.56|15633.56|15712.58|15632.58|9
1726819190000|2024-09-20 07:59:50|15713.55|15633.55|15713.46|15633.46|15713.85|15633.85|15713.42|15633.42|10
1726819200000|2024-09-20 08:00:00|15713.37|15633.37|15713.93|15633.93|15714.19|15634.19|15713.15|15633.15|9
1726819210000|2024-09-20 08:00:10|15713.84|15633.84|15711.67|15631.67|15714.5|15634.5|15711.67|15631.67|10
1726819220000|2024-09-20 08:00:20|15711.28|15631.28|15710.79|15630.79|15711.28|15631.28|15710.63|15630.63|9
1726819230000|2024-09-20 08:00:30|15710.91|15630.91|15710.76|15630.76|15710.99|15630.99|15710.74|15630.74|8
1726819240000|2024-09-20 08:00:40|15710.81|15630.81|15712.45|15632.45|15712.53|15632.53|15710.81|15630.81|7
1726819250000|2024-09-20 08:00:50|15712.32|15632.32|15711.89|15631.89|15712.32|15632.32|15711.89|15631.89|8
1726819260000|2024-09-20 08:01:00|15711.6|15631.6|15711.36|15631.36|15711.9|15631.9|15711.36|15631.36|9
1726819270000|2024-09-20 08:01:10|15711.32|15631.32|15711.13|15631.13|15712.44|15632.44|15711.13|15631.13|9
1726819280000|2024-09-20 08:01:20|15710.71|15630.71|15710.83|15630.83|15710.85|15630.85|15710.65|15630.65|9
1726819290000|2024-09-20 08:01:30|15711.16|15631.16|15711.34|15631.34|15711.71|15631.71|15711.16|15631.16|10
1726819300000|2024-09-20 08:01:40|15711.23|15631.23|15710.47|15630.47|15711.23|15631.23|15710.47|15630.47|10
1726819310000|2024-09-20 08:01:50|15710.29|15630.29|15708.7|15628.7|15710.29|15630.29|15708.7|15628.7|10
1726819320000|2024-09-20 08:02:00|15708.44|15628.44|15706.1|15626.1|15708.6|15628.6|15706.1|15626.1|9
1726819330000|2024-09-20 08:02:10|15705.88|15625.88|15707.19|15627.19|15707.94|15627.94|15705.68|15625.68|9
1726819340000|2024-09-20 08:02:20|15706.42|15626.42|15706.85|15626.85|15706.85|15626.85|15706.09|15626.09|9
1726819350000|2024-09-20 08:02:30|15707.09|15627.09|15709.1|15629.1|15709.1|15629.1|15707.04|15627.04|10
1726819360000|2024-09-20 08:02:40|15709.13|15629.13|15712.36|15632.36|15712.78|15632.78|15709.13|15629.13|10
1726819370000|2024-09-20 08:02:50|15713.08|15633.08|15712.85|15632.85|15713.22|15633.22|15712.65|15632.65|8
1726819380000|2024-09-20 08:03:00|15712.84|15632.84|15712.2|15632.2|15713.07|15633.07|15712.2|15632.2|10
1726819390000|2024-09-20 08:03:10|15713.99|15633.99|15713.13|15633.13|15715.51|15635.51|15713.13|15633.13|10
1726819400000|2024-09-20 08:03:20|15713|15633|15705.45|15625.45|15713|15633|15705.45|15625.45|10
1726819410000|2024-09-20 08:03:30|15705.12|15625.12|15704.21|15624.21|15705.46|15625.46|15704.21|15624.21|9
1726819420000|2024-09-20 08:03:40|15704.18|15624.18|15702.66|15622.66|15704.28|15624.28|15702.47|15622.47|10
1726819430000|2024-09-20 08:03:50|15702.64|15622.64|15702.6|15622.6|15702.7|15622.7|15702.25|15622.25|9
1726819440000|2024-09-20 08:04:00|15702.44|15622.44|15702.96|15622.96|15702.96|15622.96|15702.07|15622.07|10
1726819450000|2024-09-20 08:04:10|15702.78|15622.78|15696.15|15616.15|15702.99|15622.99|15696.15|15616.15|10
1726819460000|2024-09-20 08:04:20|15696.76|15616.76|15697.05|15617.05|15698.1|15618.1|15696.76|15616.76|10
1726819470000|2024-09-20 08:04:30|15696.72|15616.72|15695.93|15615.93|15696.76|15616.76|15695.44|15615.44|10
1726819480000|2024-09-20 08:04:40|15695.86|15615.86|15693.69|15613.69|15695.86|15615.86|15693.69|15613.69|10
1726819490000|2024-09-20 08:04:50|15693.47|15613.47|15692.52|15612.52|15693.49|15613.49|15692.52|15612.52|9
1726819500000|2024-09-20 08:05:00|15692.24|15612.24|15690.66|15610.66|15692.24|15612.24|15690.65|15610.65|10
1726819510000|2024-09-20 08:05:10|15690.75|15610.75|15685.52|15605.52|15690.98|15610.98|15685.52|15605.52|10
1726819520000|2024-09-20 08:05:20|15685.42|15605.42|15684.01|15604.01|15685.42|15605.42|15682.13|15602.13|10
1726819530000|2024-09-20 08:05:30|15684.31|15604.31|15684.2|15604.2|15684.31|15604.31|15683.6|15603.6|10
1726819540000|2024-09-20 08:05:40|15684.36|15604.36|15686.14|15606.14|15686.14|15606.14|15684.18|15604.18|10
1726819550000|2024-09-20 08:05:50|15687.28|15607.28|15689.21|15609.21|15689.21|15609.21|15687.28|15607.28|10
1726819560000|2024-09-20 08:06:00|15689.24|15609.24|15687.08|15607.08|15689.24|15609.24|15687.08|15607.08|8
1726819570000|2024-09-20 08:06:10|15687.19|15607.19|15687.2|15607.2|15687.2|15607.2|15686.19|15606.19|10
1726819580000|2024-09-20 08:06:20|15687.52|15607.52|15682.62|15602.62|15687.52|15607.52|15682.62|15602.62|10
1726819590000|2024-09-20 08:06:30|15682.45|15602.45|15682.89|15602.89|15682.95|15602.95|15682.03|15602.03|10
1726819600000|2024-09-20 08:06:40|15683.39|15603.39|15685.4|15605.4|15685.4|15605.4|15683.39|15603.39|9
1726819610000|2024-09-20 08:06:50|15685.87|15605.87|15688.48|15608.48|15688.48|15608.48|15685.87|15605.87|10
1726819620000|2024-09-20 08:07:00|15688.79|15608.79|15690.25|15610.25|15690.28|15610.28|15688.79|15608.79|10
1726819630000|2024-09-20 08:07:10|15690.05|15610.05|15689.76|15609.76|15690.37|15610.37|15689.37|15609.37|10
1726819640000|2024-09-20 08:07:20|15689.74|15609.74|15689.45|15609.45|15689.76|15609.76|15689.41|15609.41|10
1726819650000|2024-09-20 08:07:30|15689.51|15609.51|15689.4|15609.4|15689.69|15609.69|15689.28|15609.28|8
1726819660000|2024-09-20 08:07:40|15689.38|15609.38|15690.69|15610.69|15690.69|15610.69|15689.26|15609.26|9
1726819670000|2024-09-20 08:07:50|15690.92|15610.92|15690.48|15610.48|15691.76|15611.76|15690.48|15610.48|9
1726819680000|2024-09-20 08:08:00|15690.42|15610.42|15692.95|15612.95|15692.95|15612.95|15690.42|15610.42|7
1726819690000|2024-09-20 08:08:10|15693.34|15613.34|15694.14|15614.14|15694.27|15614.27|15693.34|15613.34|10
1726819700000|2024-09-20 08:08:20|15694.19|15614.19|15695.16|15615.16|15695.16|15615.16|15693.44|15613.44|9
1726819710000|2024-09-20 08:08:30|15696.75|15616.75|15696.74|15616.74|15697.75|15617.75|15696.74|15616.74|10
1726819720000|2024-09-20 08:08:40|15696.97|15616.97|15695.21|15615.21|15696.97|15616.97|15695.07|15615.07|10
1726819730000|2024-09-20 08:08:50|15694.78|15614.78|15692.65|15612.65|15694.78|15614.78|15692.65|15612.65|10
1726819740000|2024-09-20 08:09:00|15692.29|15612.29|15689.84|15609.84|15692.29|15612.29|15689.84|15609.84|9
1726819750000|2024-09-20 08:09:10|15689.67|15609.67|15687.16|15607.16|15689.67|15609.67|15687.16|15607.16|10
1726819760000|2024-09-20 08:09:20|15687.13|15607.13|15688.88|15608.88|15688.88|15608.88|15686.41|15606.41|10
1726819770000|2024-09-20 08:09:30|15688.85|15608.85|15688.87|15608.87|15689.35|15609.35|15688.85|15608.85|8
1726819780000|2024-09-20 08:09:40|15688.95|15608.95|15687.05|15607.05|15689.05|15609.05|15686.6|15606.6|9
1726819790000|2024-09-20 08:09:50|15687.12|15607.12|15685.95|15605.95|15687.12|15607.12|15685.75|15605.75|8
1726819800000|2024-09-20 08:10:00|15685.83|15605.83|15683.77|15603.77|15685.83|15605.83|15683.72|15603.72|10
1726819810000|2024-09-20 08:10:10|15683.62|15603.62|15684.02|15604.02|15684.06|15604.06|15683.18|15603.18|10
1726819820000|2024-09-20 08:10:20|15684.07|15604.07|15683.28|15603.28|15684.38|15604.38|15683.28|15603.28|10
1726819830000|2024-09-20 08:10:30|15683.84|15603.84|15684.28|15604.28|15684.36|15604.36|15683.84|15603.84|10
1726819840000|2024-09-20 08:10:40|15684.14|15604.14|15685.32|15605.32|15685.32|15605.32|15684.14|15604.14|10
1726819850000|2024-09-20 08:10:50|15685.38|15605.38|15690.42|15610.42|15690.42|15610.42|15685.38|15605.38|10
1726819860000|2024-09-20 08:11:00|15690.47|15610.47|15690.08|15610.08|15690.47|15610.47|15689.41|15609.41|10
1726819870000|2024-09-20 08:11:10|15690.81|15610.81|15690.53|15610.53|15690.9|15610.9|15690.53|15610.53|10
1726819880000|2024-09-20 08:11:20|15690.84|15610.84|15691.21|15611.21|15691.92|15611.92|15690.73|15610.73|10
1726819890000|2024-09-20 08:11:30|15691.19|15611.19|15691.49|15611.49|15691.59|15611.59|15690.99|15610.99|10
1726819900000|2024-09-20 08:11:40|15691.66|15611.66|15694.67|15614.67|15694.71|15614.71|15691.66|15611.66|10
1726819910000|2024-09-20 08:11:50|15694.34|15614.34|15691.21|15611.21|15694.44|15614.44|15691.21|15611.21|10
1726819920000|2024-09-20 08:12:00|15691.17|15611.17|15690.62|15610.62|15691.17|15611.17|15690.62|15610.62|10
1726819930000|2024-09-20 08:12:10|15690.3|15610.3|15690.15|15610.15|15690.3|15610.3|15689.93|15609.93|9
1726819940000|2024-09-20 08:12:20|15690.5|15610.5|15688.21|15608.21|15690.58|15610.58|15687.9|15607.9|9
1726819950000|2024-09-20 08:12:30|15687.17|15607.17|15684.85|15604.85|15687.17|15607.17|15684.74|15604.74|9
1726819960000|2024-09-20 08:12:40|15684.82|15604.82|15684.59|15604.59|15684.82|15604.82|15684.59|15604.59|9
1726819970000|2024-09-20 08:12:50|15684.58|15604.58|15689.02|15609.02|15689.02|15609.02|15684.58|15604.58|10
1726819980000|2024-09-20 08:13:00|15689.12|15609.12|15691.4|15611.4|15692.44|15612.44|15689|15609|10
1726819990000|2024-09-20 08:13:10|15691.49|15611.49|15692.15|15612.15|15692.15|15612.15|15691.49|15611.49|10
1726820000000|2024-09-20 08:13:20|15692.21|15612.21|15690.1|15610.1|15692.21|15612.21|15690.1|15610.1|10
1726820010000|2024-09-20 08:13:30|15690|15610|15690.74|15610.74|15690.75|15610.75|15689.52|15609.52|8
1726820020000|2024-09-20 08:13:40|15690.6|15610.6|15689.4|15609.4|15690.61|15610.61|15689.17|15609.17|10
1726820030000|2024-09-20 08:13:50|15689.36|15609.36|15688.99|15608.99|15689.36|15609.36|15688.99|15608.99|9
1726820040000|2024-09-20 08:14:00|15688.97|15608.97|15688.67|15608.67|15688.97|15608.97|15688.67|15608.67|10
1726820050000|2024-09-20 08:14:10|15688.36|15608.36|15688.71|15608.71|15689.09|15609.09|15688.09|15608.09|8
1726820060000|2024-09-20 08:14:20|15688.65|15608.65|15686.69|15606.69|15688.65|15608.65|15686.69|15606.69|10
1726820070000|2024-09-20 08:14:30|15686.45|15606.45|15686.48|15606.48|15686.77|15606.77|15686.32|15606.32|9
1726820080000|2024-09-20 08:14:40|15686.58|15606.58|15686.81|15606.81|15686.81|15606.81|15686.5|15606.5|6
1726820090000|2024-09-20 08:14:50|15686.82|15606.82|15685.94|15605.94|15686.82|15606.82|15685.9|15605.9|10
1726820100000|2024-09-20 08:15:00|15686.05|15606.05|15685.68|15605.68|15686.25|15606.25|15685.68|15605.68|9
1726820110000|2024-09-20 08:15:10|15685.67|15605.67|15687.62|15607.62|15687.62|15607.62|15685.65|15605.65|7
1726820120000|2024-09-20 08:15:20|15687.34|15607.34|15686.72|15606.72|15687.67|15607.67|15686.64|15606.64|8
1726820130000|2024-09-20 08:15:30|15686.79|15606.79|15686.79|15606.79|15686.79|15606.79|15686.79|15606.79|1
1726820140000|2024-09-20 08:15:40|15686.93|15606.93|15687.99|15607.99|15687.99|15607.99|15686.93|15606.93|10
1726820150000|2024-09-20 08:15:50|15688|15608|15688.2|15608.2|15688.54|15608.54|15688|15608|10
1726820160000|2024-09-20 08:16:00|15688.27|15608.27|15688.38|15608.38|15689.35|15609.35|15688.25|15608.25|8
1726820170000|2024-09-20 08:16:10|15688.25|15608.25|15688.49|15608.49|15688.56|15608.56|15688.23|15608.23|10
1726820180000|2024-09-20 08:16:20|15688.27|15608.27|15688.55|15608.55|15688.57|15608.57|15688.14|15608.14|9
1726820190000|2024-09-20 08:16:30|15688.42|15608.42|15688.22|15608.22|15688.42|15608.42|15687.98|15607.98|8
1726820200000|2024-09-20 08:16:40|15688.23|15608.23|15686.37|15606.37|15688.63|15608.63|15686.34|15606.34|10
1726820210000|2024-09-20 08:16:50|15686.45|15606.45|15686.88|15606.88|15686.88|15606.88|15686.45|15606.45|10
1726820220000|2024-09-20 08:17:00|15686.81|15606.81|15687.94|15607.94|15687.94|15607.94|15686.77|15606.77|10
1726820230000|2024-09-20 08:17:10|15688.11|15608.11|15688.04|15608.04|15688.31|15608.31|15687.59|15607.59|9
1726820240000|2024-09-20 08:17:20|15688|15608|15687.15|15607.15|15688|15608|15687.15|15607.15|9
1726820250000|2024-09-20 08:17:30|15687.14|15607.14|15687.62|15607.62|15687.78|15607.78|15687.13|15607.13|8
1726820260000|2024-09-20 08:17:40|15688.2|15608.2|15689.19|15609.19|15689.19|15609.19|15688.2|15608.2|10
1726820270000|2024-09-20 08:17:50|15689.22|15609.22|15689.26|15609.26|15689.73|15609.73|15689.22|15609.22|10
1726820280000|2024-09-20 08:18:00|15689.16|15609.16|15686.59|15606.59|15689.16|15609.16|15686.59|15606.59|10
1726820290000|2024-09-20 08:18:10|15686.2|15606.2|15683.88|15603.88|15686.2|15606.2|15683.88|15603.88|10
1726820300000|2024-09-20 08:18:20|15683.46|15603.46|15684.46|15604.46|15684.46|15604.46|15681.92|15601.92|10
1726820310000|2024-09-20 08:18:30|15685.41|15605.41|15686.35|15606.35|15687.12|15607.12|15685.41|15605.41|10
1726820320000|2024-09-20 08:18:40|15686.85|15606.85|15686.42|15606.42|15687.13|15607.13|15686.38|15606.38|10
1726820330000|2024-09-20 08:18:50|15686.47|15606.47|15685.51|15605.51|15686.53|15606.53|15685.51|15605.51|10
1726820340000|2024-09-20 08:19:00|15686.04|15606.04|15685.82|15605.82|15686.1|15606.1|15685.82|15605.82|7
1726820350000|2024-09-20 08:19:10|15685.83|15605.83|15685.77|15605.77|15686.21|15606.21|15685.63|15605.63|9
1726820360000|2024-09-20 08:19:20|15685.96|15605.96|15686.67|15606.67|15686.67|15606.67|15685.09|15605.09|10
1726820370000|2024-09-20 08:19:30|15686.94|15606.94|15688.79|15608.79|15688.79|15608.79|15686.4|15606.4|9
1726820380000|2024-09-20 08:19:40|15688.81|15608.81|15688.23|15608.23|15688.81|15608.81|15688.07|15608.07|10
1726820390000|2024-09-20 08:19:50|15688.61|15608.61|15689.94|15609.94|15689.94|15609.94|15688.61|15608.61|9
1726820400000|2024-09-20 08:20:00|15690.55|15610.55|15699.59|15619.59|15699.7|15619.7|15690.52|15610.52|10
1726820410000|2024-09-20 08:20:10|15699.54|15619.54|15700|15620|15700|15620|15697.81|15617.81|9
1726820420000|2024-09-20 08:20:20|15699.94|15619.94|15699.73|15619.73|15700.89|15620.89|15699.73|15619.73|10
1726820430000|2024-09-20 08:20:30|15699.53|15619.53|15700.08|15620.08|15700.08|15620.08|15698.71|15618.71|9
1726820440000|2024-09-20 08:20:40|15700.09|15620.09|15700.68|15620.68|15700.68|15620.68|15700.09|15620.09|10
1726820450000|2024-09-20 08:20:50|15700.74|15620.74|15699.88|15619.88|15700.75|15620.75|15699.88|15619.88|7
1726820460000|2024-09-20 08:21:00|15696.46|15616.46|15698.3|15618.3|15698.3|15618.3|15696.46|15616.46|10
1726820470000|2024-09-20 08:21:10|15698.32|15618.32|15695.55|15615.55|15698.32|15618.32|15695.55|15615.55|7
1726820480000|2024-09-20 08:21:20|15695.8|15615.8|15695.59|15615.59|15695.99|15615.99|15694.77|15614.77|10
1726820490000|2024-09-20 08:21:30|15695.58|15615.58|15694.41|15614.41|15695.58|15615.58|15694.41|15614.41|10
1726820500000|2024-09-20 08:21:40|15694.39|15614.39|15691.27|15611.27|15694.39|15614.39|15691.27|15611.27|9
1726820510000|2024-09-20 08:21:50|15691.72|15611.72|15694.08|15614.08|15694.08|15614.08|15691.72|15611.72|10
1726820520000|2024-09-20 08:22:00|15694.4|15614.4|15694.81|15614.81|15695.11|15615.11|15694.4|15614.4|10
1726820530000|2024-09-20 08:22:10|15695.21|15615.21|15695.5|15615.5|15695.65|15615.65|15695.21|15615.21|10
1726820540000|2024-09-20 08:22:20|15695.53|15615.53|15697.96|15617.96|15697.98|15617.98|15695.53|15615.53|10
1726820550000|2024-09-20 08:22:30|15698|15618|15698.73|15618.73|15698.74|15618.74|15698|15618|10
1726820560000|2024-09-20 08:22:40|15698.83|15618.83|15699.58|15619.58|15699.58|15619.58|15698.83|15618.83|9
1726820570000|2024-09-20 08:22:50|15700.32|15620.32|15701.33|15621.33|15701.48|15621.48|15700.32|15620.32|10
1726820580000|2024-09-20 08:23:00|15701.7|15621.7|15701.95|15621.95|15702.24|15622.24|15701.54|15621.54|8
1726820590000|2024-09-20 08:23:10|15701.9|15621.9|15702.34|15622.34|15702.34|15622.34|15701.61|15621.61|10
1726820600000|2024-09-20 08:23:20|15702.33|15622.33|15702.42|15622.42|15702.46|15622.46|15701.86|15621.86|9
1726820610000|2024-09-20 08:23:30|15702.45|15622.45|15701.37|15621.37|15702.45|15622.45|15701.37|15621.37|9
1726820620000|2024-09-20 08:23:40|15701.23|15621.23|15700.33|15620.33|15701.23|15621.23|15700.28|15620.28|10
1726820630000|2024-09-20 08:23:50|15699.23|15619.23|15701.08|15621.08|15701.09|15621.09|15699.05|15619.05|9
1726820640000|2024-09-20 08:24:00|15700.88|15620.88|15698.57|15618.57|15700.92|15620.92|15698.57|15618.57|8
1726820650000|2024-09-20 08:24:10|15698.53|15618.53|15698.29|15618.29|15698.72|15618.72|15698.29|15618.29|10
1726820660000|2024-09-20 08:24:20|15698.35|15618.35|15698.12|15618.12|15698.46|15618.46|15698.12|15618.12|9
1726820670000|2024-09-20 08:24:30|15698.13|15618.13|15697.77|15617.77|15698.25|15618.25|15697.77|15617.77|6
1726820680000|2024-09-20 08:24:40|15697.75|15617.75|15696.72|15616.72|15697.75|15617.75|15696.62|15616.62|10
1726820690000|2024-09-20 08:24:50|15696.71|15616.71|15697.79|15617.79|15697.79|15617.79|15696.71|15616.71|7
1726820700000|2024-09-20 08:25:00|15697.78|15617.78|15697.6|15617.6|15698.13|15618.13|15697.51|15617.51|10
1726820710000|2024-09-20 08:25:10|15697.44|15617.44|15697.52|15617.52|15697.71|15617.71|15697.17|15617.17|10
1726820720000|2024-09-20 08:25:20|15697.47|15617.47|15697.76|15617.76|15697.88|15617.88|15697.47|15617.47|5
1726820730000|2024-09-20 08:25:30|15698.43|15618.43|15698.63|15618.63|15698.96|15618.96|15698.43|15618.43|8
1726820740000|2024-09-20 08:25:40|15698.59|15618.59|15698.71|15618.71|15698.71|15618.71|15698.58|15618.58|10
1726820750000|2024-09-20 08:25:50|15698.89|15618.89|15698.84|15618.84|15698.98|15618.98|15698.84|15618.84|9
1726820760000|2024-09-20 08:26:00|15698.61|15618.61|15698.4|15618.4|15698.61|15618.61|15698.39|15618.39|8
1726820770000|2024-09-20 08:26:10|15698.12|15618.12|15696.25|15616.25|15698.12|15618.12|15696.25|15616.25|10
1726820780000|2024-09-20 08:26:20|15696.13|15616.13|15695.96|15615.96|15696.46|15616.46|15695.95|15615.95|10
1726820790000|2024-09-20 08:26:30|15695.78|15615.78|15694.07|15614.07|15695.88|15615.88|15693.96|15613.96|8
1726820800000|2024-09-20 08:26:40|15693.88|15613.88|15692.79|15612.79|15694.07|15614.07|15692.79|15612.79|6
1726820810000|2024-09-20 08:26:50|15692.87|15612.87|15692.29|15612.29|15693.38|15613.38|15691.62|15611.62|10
1726820820000|2024-09-20 08:27:00|15692.61|15612.61|15692.36|15612.36|15692.8|15612.8|15692.36|15612.36|10
1726820830000|2024-09-20 08:27:10|15692.34|15612.34|15691.75|15611.75|15692.34|15612.34|15691.01|15611.01|10
1726820840000|2024-09-20 08:27:20|15689.92|15609.92|15682.99|15602.99|15689.92|15609.92|15682.99|15602.99|10
1726820850000|2024-09-20 08:27:30|15682.1|15602.1|15682.52|15602.52|15682.87|15602.87|15681.89|15601.89|8
1726820860000|2024-09-20 08:27:40|15682.36|15602.36|15681.78|15601.78|15682.81|15602.81|15681.78|15601.78|9
1726820870000|2024-09-20 08:27:50|15681.77|15601.77|15676.92|15596.92|15681.79|15601.79|15676.92|15596.92|10
1726820880000|2024-09-20 08:28:00|15676.48|15596.48|15677.08|15597.08|15677.2|15597.2|15676.47|15596.47|10
1726820890000|2024-09-20 08:28:10|15676.96|15596.96|15675.31|15595.31|15676.96|15596.96|15675|15595|10
1726820900000|2024-09-20 08:28:20|15674.97|15594.97|15673.43|15593.43|15676.33|15596.33|15673.43|15593.43|10
1726820910000|2024-09-20 08:28:30|15673.5|15593.5|15670.19|15590.19|15673.5|15593.5|15670.19|15590.19|10
1726820920000|2024-09-20 08:28:40|15665.58|15585.58|15656.21|15576.21|15665.58|15585.58|15656.21|15576.21|10
1726820930000|2024-09-20 08:28:50|15654.77|15574.77|15653.33|15573.33|15654.77|15574.77|15653.14|15573.14|10
1726820940000|2024-09-20 08:29:00|15653.23|15573.23|15656.53|15576.53|15656.53|15576.53|15653.23|15573.23|10
1726820950000|2024-09-20 08:29:10|15656.87|15576.87|15643.8|15563.8|15656.87|15576.87|15643.8|15563.8|10
1726820960000|2024-09-20 08:29:20|15644.04|15564.04|15641.17|15561.17|15644.53|15564.53|15641.17|15561.17|10
1726820970000|2024-09-20 08:29:30|15641.38|15561.38|15641.38|15561.38|15641.72|15561.72|15640.82|15560.82|10
1726820980000|2024-09-20 08:29:40|15641.08|15561.08|15637.93|15557.93|15641.31|15561.31|15637.93|15557.93|10
1726820990000|2024-09-20 08:29:50|15637.95|15557.95|15637.19|15557.19|15638.09|15558.09|15637.19|15557.19|10
1726821000000|2024-09-20 08:30:00|15637.17|15557.17|15639.93|15559.93|15639.93|15559.93|15636.55|15556.55|10
1726821010000|2024-09-20 08:30:10|15640.2|15560.2|15640.81|15560.81|15641.24|15561.24|15640.2|15560.2|9
1726821020000|2024-09-20 08:30:20|15641.83|15561.83|15640.79|15560.79|15641.83|15561.83|15640.59|15560.59|9
1726821030000|2024-09-20 08:30:30|15640.8|15560.8|15641.08|15561.08|15641.26|15561.26|15640.65|15560.65|10
1726821040000|2024-09-20 08:30:40|15641.07|15561.07|15641.15|15561.15|15641.92|15561.92|15641.07|15561.07|10
1726821050000|2024-09-20 08:30:50|15641.18|15561.18|15639.9|15559.9|15641.32|15561.32|15639.9|15559.9|10
1726821060000|2024-09-20 08:31:00|15639.49|15559.49|15632.4|15552.4|15639.49|15559.49|15632.4|15552.4|10
1726821070000|2024-09-20 08:31:10|15632.85|15552.85|15631.69|15551.69|15633.37|15553.37|15631.21|15551.21|10
1726821080000|2024-09-20 08:31:20|15630.71|15550.71|15628.67|15548.67|15630.71|15550.71|15628.67|15548.67|10
1726821090000|2024-09-20 08:31:30|15629.78|15549.78|15631.21|15551.21|15631.21|15551.21|15629.2|15549.2|10
1726821100000|2024-09-20 08:31:40|15631.56|15551.56|15634.65|15554.65|15634.67|15554.67|15631.56|15551.56|10
1726821110000|2024-09-20 08:31:50|15634.63|15554.63|15634.9|15554.9|15634.97|15554.97|15634.63|15554.63|8
1726821120000|2024-09-20 08:32:00|15636.37|15556.37|15640.49|15560.49|15640.49|15560.49|15636.37|15556.37|10
1726821130000|2024-09-20 08:32:10|15640.65|15560.65|15644.04|15564.04|15644.04|15564.04|15640.62|15560.62|10
1726821140000|2024-09-20 08:32:20|15643.66|15563.66|15644.43|15564.43|15644.43|15564.43|15643.66|15563.66|10
1726821150000|2024-09-20 08:32:30|15644.42|15564.42|15645.26|15565.26|15645.26|15565.26|15644.38|15564.38|10
1726821160000|2024-09-20 08:32:40|15646.37|15566.37|15643.85|15563.85|15646.37|15566.37|15643.85|15563.85|9
1726821170000|2024-09-20 08:32:50|15642.87|15562.87|15640.19|15560.19|15642.87|15562.87|15640.19|15560.19|10
1726821180000|2024-09-20 08:33:00|15639.3|15559.3|15638.01|15558.01|15639.3|15559.3|15637.78|15557.78|10
1726821190000|2024-09-20 08:33:10|15638.17|15558.17|15636.14|15556.14|15638.17|15558.17|15636.14|15556.14|8
1726821200000|2024-09-20 08:33:20|15636.07|15556.07|15636.35|15556.35|15637.24|15557.24|15636.01|15556.01|10
1726821210000|2024-09-20 08:33:30|15636.17|15556.17|15630.53|15550.53|15636.17|15556.17|15630.53|15550.53|8
1726821220000|2024-09-20 08:33:40|15629.23|15549.23|15624.49|15544.49|15629.23|15549.23|15624.49|15544.49|10
1726821230000|2024-09-20 08:33:50|15623.72|15543.72|15623.1|15543.1|15623.72|15543.72|15623.1|15543.1|9
1726821240000|2024-09-20 08:34:00|15623.09|15543.09|15624.46|15544.46|15624.78|15544.78|15623.09|15543.09|10
1726821250000|2024-09-20 08:34:10|15624.45|15544.45|15621.38|15541.38|15624.5|15544.5|15621.38|15541.38|10
1726821260000|2024-09-20 08:34:20|15618.03|15538.03|15617.68|15537.68|15618.13|15538.13|15617.68|15537.68|10
1726821270000|2024-09-20 08:34:30|15617.55|15537.55|15616.34|15536.34|15617.55|15537.55|15616.34|15536.34|9
1726821280000|2024-09-20 08:34:40|15616.5|15536.5|15614.82|15534.82|15616.53|15536.53|15614.54|15534.54|10
1726821290000|2024-09-20 08:34:50|15614.6|15534.6|15612.85|15532.85|15615.46|15535.46|15612.85|15532.85|10
1726821300000|2024-09-20 08:35:00|15612.69|15532.69|15611.56|15531.56|15612.69|15532.69|15611.41|15531.41|10
1726821310000|2024-09-20 08:35:10|15611.26|15531.26|15610.72|15530.72|15611.26|15531.26|15610.45|15530.45|8
1726821320000|2024-09-20 08:35:20|15610.68|15530.68|15610.59|15530.59|15611.49|15531.49|15610.59|15530.59|9
1726821330000|2024-09-20 08:35:30|15610.31|15530.31|15610.53|15530.53|15610.53|15530.53|15608.64|15528.64|10
1726821340000|2024-09-20 08:35:40|15610.61|15530.61|15612.8|15532.8|15613.15|15533.15|15610.61|15530.61|10
1726821350000|2024-09-20 08:35:50|15612.85|15532.85|15613.15|15533.15|15613.61|15533.61|15612.85|15532.85|10
1726821360000|2024-09-20 08:36:00|15613|15533|15612.59|15532.59|15613.12|15533.12|15612.28|15532.28|10
1726821370000|2024-09-20 08:36:10|15612.11|15532.11|15610.71|15530.71|15612.11|15532.11|15610.39|15530.39|10
1726821380000|2024-09-20 08:36:20|15610.29|15530.29|15610.75|15530.75|15610.93|15530.93|15609.96|15529.96|10
1726821390000|2024-09-20 08:36:30|15610.87|15530.87|15609.45|15529.45|15611.14|15531.14|15609.45|15529.45|10
1726821400000|2024-09-20 08:36:40|15608.87|15528.87|15606.95|15526.95|15608.87|15528.87|15606.95|15526.95|10
1726821410000|2024-09-20 08:36:50|15607.32|15527.32|15603.99|15523.99|15607.32|15527.32|15603.72|15523.72|9
1726821420000|2024-09-20 08:37:00|15603.88|15523.88|15604.26|15524.26|15604.26|15524.26|15603.35|15523.35|9
1726821430000|2024-09-20 08:37:10|15605.18|15525.18|15605.19|15525.19|15605.44|15525.44|15604.57|15524.57|10
1726821440000|2024-09-20 08:37:20|15604.96|15524.96|15603.19|15523.19|15604.96|15524.96|15603.19|15523.19|9
1726821450000|2024-09-20 08:37:30|15603.11|15523.11|15601.64|15521.64|15603.11|15523.11|15601.32|15521.32|10
1726821460000|2024-09-20 08:37:40|15601.83|15521.83|15603.8|15523.8|15603.8|15523.8|15601.7|15521.7|10
1726821470000|2024-09-20 08:37:50|15603.12|15523.12|15603.37|15523.37|15603.62|15523.62|15603.07|15523.07|10
1726821480000|2024-09-20 08:38:00|15603.54|15523.54|15603.22|15523.22|15603.54|15523.54|15602.87|15522.87|9
1726821490000|2024-09-20 08:38:10|15603.53|15523.53|15603.22|15523.22|15603.53|15523.53|15602.89|15522.89|9
1726821500000|2024-09-20 08:38:20|15603.45|15523.45|15605.51|15525.51|15605.51|15525.51|15603.45|15523.45|10
1726821510000|2024-09-20 08:38:30|15605.53|15525.53|15605.25|15525.25|15605.53|15525.53|15605.25|15525.25|10
1726821520000|2024-09-20 08:38:40|15605.29|15525.29|15605.67|15525.67|15605.69|15525.69|15605.29|15525.29|9
1726821530000|2024-09-20 08:38:50|15605.59|15525.59|15607.9|15527.9|15607.9|15527.9|15605.48|15525.48|9
1726821540000|2024-09-20 08:39:00|15608.2|15528.2|15608.83|15528.83|15608.83|15528.83|15607.7|15527.7|10
1726821550000|2024-09-20 08:39:10|15609.07|15529.07|15613.33|15533.33|15613.33|15533.33|15609.07|15529.07|10
1726821560000|2024-09-20 08:39:20|15613.31|15533.31|15613.64|15533.64|15613.65|15533.65|15613.21|15533.21|9
1726821570000|2024-09-20 08:39:30|15613.57|15533.57|15616.63|15536.63|15616.63|15536.63|15613.34|15533.34|9
1726821580000|2024-09-20 08:39:40|15616.93|15536.93|15619.62|15539.62|15619.62|15539.62|15616.93|15536.93|10
1726821590000|2024-09-20 08:39:50|15619.77|15539.77|15617.17|15537.17|15619.77|15539.77|15617.16|15537.16|10
1726821600000|2024-09-20 08:40:00|15617.32|15537.32|15619.41|15539.41|15619.41|15539.41|15617.32|15537.32|10
1726821610000|2024-09-20 08:40:10|15619.75|15539.75|15620.67|15540.67|15621.05|15541.05|15619.75|15539.75|10
1726821620000|2024-09-20 08:40:20|15620.32|15540.32|15619.65|15539.65|15620.32|15540.32|15619.65|15539.65|9
1726821630000|2024-09-20 08:40:30|15619.52|15539.52|15620.55|15540.55|15620.55|15540.55|15619.52|15539.52|9
1726821640000|2024-09-20 08:40:40|15620.86|15540.86|15622.97|15542.97|15622.97|15542.97|15620.86|15540.86|10
1726821650000|2024-09-20 08:40:50|15622.83|15542.83|15623.72|15543.72|15623.72|15543.72|15622.83|15542.83|9
1726821660000|2024-09-20 08:41:00|15624.17|15544.17|15624.85|15544.85|15625.54|15545.54|15624.17|15544.17|10
1726821670000|2024-09-20 08:41:10|15624.79|15544.79|15628.46|15548.46|15628.46|15548.46|15624.79|15544.79|10
1726821680000|2024-09-20 08:41:20|15628.67|15548.67|15633.05|15553.05|15633.05|15553.05|15628.67|15548.67|10
1726821690000|2024-09-20 08:41:30|15633.06|15553.06|15635.75|15555.75|15635.93|15555.93|15633.06|15553.06|10
1726821700000|2024-09-20 08:41:40|15635.83|15555.83|15637.57|15557.57|15637.74|15557.74|15635.83|15555.83|10
1726821710000|2024-09-20 08:41:50|15637.73|15557.73|15639.46|15559.46|15639.46|15559.46|15637.73|15557.73|10
1726821720000|2024-09-20 08:42:00|15639.24|15559.24|15639.9|15559.9|15640.31|15560.31|15639.24|15559.24|10
1726821730000|2024-09-20 08:42:10|15639.94|15559.94|15642.22|15562.22|15642.62|15562.62|15639.94|15559.94|10
1726821740000|2024-09-20 08:42:20|15642.14|15562.14|15642.02|15562.02|15642.15|15562.15|15642.02|15562.02|9
1726821750000|2024-09-20 08:42:30|15641.85|15561.85|15647.72|15567.72|15647.72|15567.72|15640.87|15560.87|9
1726821760000|2024-09-20 08:42:40|15648.01|15568.01|15648.85|15568.85|15648.85|15568.85|15648.01|15568.01|10
1726821770000|2024-09-20 08:42:50|15648.79|15568.79|15649.19|15569.19|15649.28|15569.28|15648.79|15568.79|9
1726821780000|2024-09-20 08:43:00|15649.21|15569.21|15649.05|15569.05|15649.48|15569.48|15649.05|15569.05|4
1726821790000|2024-09-20 08:43:10|15649.02|15569.02|15648.41|15568.41|15649.02|15569.02|15648.41|15568.41|10
1726821800000|2024-09-20 08:43:20|15648.4|15568.4|15646.96|15566.96|15648.46|15568.46|15646.96|15566.96|9
1726821810000|2024-09-20 08:43:30|15646.89|15566.89|15649.19|15569.19|15649.23|15569.23|15646.84|15566.84|10
1726821820000|2024-09-20 08:43:40|15649.26|15569.26|15652.02|15572.02|15652.02|15572.02|15649.26|15569.26|10
1726821830000|2024-09-20 08:43:50|15652.05|15572.05|15653.07|15573.07|15653.07|15573.07|15652.05|15572.05|9
1726821840000|2024-09-20 08:44:00|15653.64|15573.64|15655.92|15575.92|15655.92|15575.92|15653.41|15573.41|10
1726821850000|2024-09-20 08:44:10|15656.14|15576.14|15657.35|15577.35|15658.29|15578.29|15656.14|15576.14|10
1726821860000|2024-09-20 08:44:20|15657.33|15577.33|15657.51|15577.51|15658.34|15578.34|15657.33|15577.33|10
1726821870000|2024-09-20 08:44:30|15657.58|15577.58|15659.51|15579.51|15659.51|15579.51|15657.58|15577.58|10
1726821880000|2024-09-20 08:44:40|15659.91|15579.91|15660.99|15580.99|15660.99|15580.99|15659.91|15579.91|10
1726821890000|2024-09-20 08:44:50|15661.08|15581.08|15663.51|15583.51|15663.51|15583.51|15661.08|15581.08|10
1726821900000|2024-09-20 08:45:00|15663.28|15583.28|15662.53|15582.53|15663.28|15583.28|15662.2|15582.2|10
1726821910000|2024-09-20 08:45:10|15662.83|15582.83|15665.37|15585.37|15665.37|15585.37|15662.83|15582.83|10
1726821920000|2024-09-20 08:45:20|15665.77|15585.77|15666.6|15586.6|15666.6|15586.6|15665.76|15585.76|10
1726821930000|2024-09-20 08:45:30|15666.26|15586.26|15667.21|15587.21|15667.21|15587.21|15666.04|15586.04|10
1726821940000|2024-09-20 08:45:40|15667.36|15587.36|15667.41|15587.41|15668.16|15588.16|15667.36|15587.36|10
1726821950000|2024-09-20 08:45:50|15667.16|15587.16|15666.23|15586.23|15667.16|15587.16|15665.76|15585.76|10
1726821960000|2024-09-20 08:46:00|15666.25|15586.25|15667.14|15587.14|15667.14|15587.14|15666.25|15586.25|10
1726821970000|2024-09-20 08:46:10|15666.82|15586.82|15669.54|15589.54|15669.54|15589.54|15666.82|15586.82|10
1726821980000|2024-09-20 08:46:20|15669.55|15589.55|15669.96|15589.96|15670.78|15590.78|15669.55|15589.55|10
1726821990000|2024-09-20 08:46:30|15669.55|15589.55|15668.81|15588.81|15669.55|15589.55|15668.81|15588.81|10
1726822000000|2024-09-20 08:46:40|15667.94|15587.94|15666.74|15586.74|15667.94|15587.94|15666.65|15586.65|10
1726822010000|2024-09-20 08:46:50|15666.4|15586.4|15660.08|15580.08|15666.41|15586.41|15660.08|15580.08|10
1726822020000|2024-09-20 08:47:00|15660.13|15580.13|15662.13|15582.13|15662.19|15582.19|15660.13|15580.13|10
1726822030000|2024-09-20 08:47:10|15662.23|15582.23|15662.72|15582.72|15662.72|15582.72|15661.99|15581.99|10
1726822040000|2024-09-20 08:47:20|15663.03|15583.03|15662.7|15582.7|15663.28|15583.28|15662.7|15582.7|10
1726822050000|2024-09-20 08:47:30|15662.54|15582.54|15663.23|15583.23|15663.23|15583.23|15662.54|15582.54|9
1726822060000|2024-09-20 08:47:40|15663.22|15583.22|15665.25|15585.25|15665.25|15585.25|15663.22|15583.22|10
1726822070000|2024-09-20 08:47:50|15665.15|15585.15|15665.26|15585.26|15665.99|15585.99|15665.15|15585.15|10
1726822080000|2024-09-20 08:48:00|15665.05|15585.05|15661.88|15581.88|15665.05|15585.05|15661.88|15581.88|10
1726822090000|2024-09-20 08:48:10|15661.81|15581.81|15662.79|15582.79|15662.95|15582.95|15661.81|15581.81|8
1726822100000|2024-09-20 08:48:20|15663.35|15583.35|15664.22|15584.22|15664.31|15584.31|15663.35|15583.35|9
1726822110000|2024-09-20 08:48:30|15664.2|15584.2|15663.71|15583.71|15664.32|15584.32|15663.71|15583.71|9
1726822120000|2024-09-20 08:48:40|15663.61|15583.61|15661.79|15581.79|15663.61|15583.61|15661.79|15581.79|10
1726822130000|2024-09-20 08:48:50|15661.53|15581.53|15663.13|15583.13|15663.17|15583.17|15661.53|15581.53|9
1726822140000|2024-09-20 08:49:00|15663.01|15583.01|15662.54|15582.54|15663.74|15583.74|15662.48|15582.48|9
1726822150000|2024-09-20 08:49:10|15662.53|15582.53|15662.5|15582.5|15662.76|15582.76|15662.39|15582.39|10
1726822160000|2024-09-20 08:49:20|15662.73|15582.73|15662.87|15582.87|15662.98|15582.98|15662.69|15582.69|9
1726822170000|2024-09-20 08:49:30|15662.59|15582.59|15659.66|15579.66|15662.74|15582.74|15659.59|15579.59|9
1726822180000|2024-09-20 08:49:40|15659.65|15579.65|15661.58|15581.58|15661.58|15581.58|15659.62|15579.62|9
1726822190000|2024-09-20 08:49:50|15661.65|15581.65|15661.89|15581.89|15661.93|15581.93|15661.58|15581.58|10
1726822200000|2024-09-20 08:50:00|15661.8|15581.8|15663.52|15583.52|15663.52|15583.52|15661.8|15581.8|10
1726822210000|2024-09-20 08:50:10|15663.55|15583.55|15661.74|15581.74|15663.55|15583.55|15661.74|15581.74|10
1726822220000|2024-09-20 08:50:20|15661.62|15581.62|15659.35|15579.35|15661.63|15581.63|15659.19|15579.19|10
1726822230000|2024-09-20 08:50:30|15659.23|15579.23|15659.57|15579.57|15659.57|15579.57|15659.17|15579.17|9
1726822240000|2024-09-20 08:50:40|15659.56|15579.56|15660.07|15580.07|15660.09|15580.09|15659.37|15579.37|10
1726822250000|2024-09-20 08:50:50|15660.13|15580.13|15660.65|15580.65|15660.65|15580.65|15660.07|15580.07|8
1726822260000|2024-09-20 08:51:00|15660.56|15580.56|15661.43|15581.43|15661.43|15581.43|15660.46|15580.46|10
1726822270000|2024-09-20 08:51:10|15661.6|15581.6|15661.27|15581.27|15661.61|15581.61|15661.27|15581.27|9
1726822280000|2024-09-20 08:51:20|15661.22|15581.22|15659.94|15579.94|15661.22|15581.22|15659.94|15579.94|9
1726822290000|2024-09-20 08:51:30|15659.91|15579.91|15658.17|15578.17|15659.91|15579.91|15658.17|15578.17|8
1726822300000|2024-09-20 08:51:40|15658.21|15578.21|15656.9|15576.9|15658.21|15578.21|15656.9|15576.9|8
1726822310000|2024-09-20 08:51:50|15656.85|15576.85|15656.41|15576.41|15656.85|15576.85|15655.73|15575.73|8
1726822320000|2024-09-20 08:52:00|15656.39|15576.39|15658.5|15578.5|15658.5|15578.5|15656.39|15576.39|9
1726822330000|2024-09-20 08:52:10|15659.04|15579.04|15661.34|15581.34|15661.34|15581.34|15659.04|15579.04|10
1726822340000|2024-09-20 08:52:20|15661.44|15581.44|15663.6|15583.6|15663.6|15583.6|15661.44|15581.44|10
1726822350000|2024-09-20 08:52:30|15664.26|15584.26|15665.93|15585.93|15665.93|15585.93|15664.26|15584.26|10
1726822360000|2024-09-20 08:52:40|15665.97|15585.97|15665.87|15585.87|15666.01|15586.01|15665.75|15585.75|7
1726822370000|2024-09-20 08:52:50|15665.72|15585.72|15665.47|15585.47|15665.91|15585.91|15665.45|15585.45|10
1726822380000|2024-09-20 08:53:00|15665.26|15585.26|15664.75|15584.75|15665.41|15585.41|15664.75|15584.75|10
1726822390000|2024-09-20 08:53:10|15664.72|15584.72|15665|15585|15665|15585|15664.66|15584.66|6
1726822400000|2024-09-20 08:53:20|15665.12|15585.12|15665.04|15585.04|15665.39|15585.39|15665.03|15585.03|10
1726822410000|2024-09-20 08:53:30|15664.94|15584.94|15662.77|15582.77|15664.95|15584.95|15662.77|15582.77|10
1726822420000|2024-09-20 08:53:40|15662.57|15582.57|15661.5|15581.5|15662.57|15582.57|15661.5|15581.5|8
1726822430000|2024-09-20 08:53:50|15661.25|15581.25|15658.58|15578.58|15661.25|15581.25|15658.29|15578.29|10
1726822440000|2024-09-20 08:54:00|15658.81|15578.81|15658.23|15578.23|15658.81|15578.81|15658.1|15578.1|8
1726822450000|2024-09-20 08:54:10|15658.01|15578.01|15659.84|15579.84|15659.84|15579.84|15657.97|15577.97|10
1726822460000|2024-09-20 08:54:20|15660.04|15580.04|15660.77|15580.77|15660.77|15580.77|15660.04|15580.04|9
1726822470000|2024-09-20 08:54:30|15660.97|15580.97|15661.35|15581.35|15661.35|15581.35|15660.65|15580.65|9
1726822480000|2024-09-20 08:54:40|15661.69|15581.69|15661.61|15581.61|15662.79|15582.79|15661.61|15581.61|9
1726822490000|2024-09-20 08:54:50|15661.63|15581.63|15661.16|15581.16|15661.74|15581.74|15661.16|15581.16|10
1726822500000|2024-09-20 08:55:00|15661|15581|15661.19|15581.19|15661.19|15581.19|15660.62|15580.62|9
1726822510000|2024-09-20 08:55:10|15661.01|15581.01|15660.53|15580.53|15661.01|15581.01|15660.53|15580.53|8
1726822520000|2024-09-20 08:55:20|15659.49|15579.49|15658|15578|15659.49|15579.49|15658|15578|9
1726822530000|2024-09-20 08:55:30|15657.94|15577.94|15656.62|15576.62|15657.94|15577.94|15656.62|15576.62|9
1726822540000|2024-09-20 08:55:40|15657.19|15577.19|15657.95|15577.95|15657.95|15577.95|15657.19|15577.19|10
1726822550000|2024-09-20 08:55:50|15658.09|15578.09|15658.2|15578.2|15658.2|15578.2|15657.73|15577.73|10
1726822560000|2024-09-20 08:56:00|15658.35|15578.35|15658.66|15578.66|15659.35|15579.35|15658.28|15578.28|10
1726822570000|2024-09-20 08:56:10|15658.97|15578.97|15658.36|15578.36|15658.97|15578.97|15657.99|15577.99|10
1726822580000|2024-09-20 08:56:20|15658.42|15578.42|15659.19|15579.19|15659.19|15579.19|15658.42|15578.42|10
1726822590000|2024-09-20 08:56:30|15659.18|15579.18|15659.06|15579.06|15659.18|15579.18|15658.7|15578.7|10
1726822600000|2024-09-20 08:56:40|15659.03|15579.03|15658.78|15578.78|15659.2|15579.2|15658.78|15578.78|10
1726822610000|2024-09-20 08:56:50|15658.47|15578.47|15658.59|15578.59|15659.06|15579.06|15658.47|15578.47|7
1726822620000|2024-09-20 08:57:00|15658.54|15578.54|15659.18|15579.18|15659.18|15579.18|15658.42|15578.42|10
1726822630000|2024-09-20 08:57:10|15659.34|15579.34|15661.79|15581.79|15661.79|15581.79|15659.27|15579.27|10
1726822640000|2024-09-20 08:57:20|15661.8|15581.8|15661.41|15581.41|15661.8|15581.8|15661.4|15581.4|8
1726822650000|2024-09-20 08:57:30|15661.38|15581.38|15659.42|15579.42|15661.39|15581.39|15659.42|15579.42|8
1726822660000|2024-09-20 08:57:40|15659.32|15579.32|15659.25|15579.25|15660.02|15580.02|15657.95|15577.95|10
1726822670000|2024-09-20 08:57:50|15659.33|15579.33|15658.84|15578.84|15659.39|15579.39|15658.84|15578.84|7
1726822680000|2024-09-20 08:58:00|15658.54|15578.54|15658.42|15578.42|15658.96|15578.96|15658.12|15578.12|10
1726822690000|2024-09-20 08:58:10|15658.17|15578.17|15657.95|15577.95|15658.17|15578.17|15657.76|15577.76|10
1726822700000|2024-09-20 08:58:20|15657.63|15577.63|15659.01|15579.01|15659.01|15579.01|15657.63|15577.63|9
1726822710000|2024-09-20 08:58:30|15658.9|15578.9|15659.88|15579.88|15659.88|15579.88|15658.9|15578.9|8
1726822720000|2024-09-20 08:58:40|15660.14|15580.14|15661.02|15581.02|15661.02|15581.02|15660.14|15580.14|7
1726822730000|2024-09-20 08:58:50|15661|15581|15660.82|15580.82|15661|15581|15660.52|15580.52|9
1726822740000|2024-09-20 08:59:00|15660.84|15580.84|15659.58|15579.58|15660.98|15580.98|15659.58|15579.58|10
1726822750000|2024-09-20 08:59:10|15659.57|15579.57|15659.19|15579.19|15659.57|15579.57|15659.19|15579.19|10
1726822760000|2024-09-20 08:59:20|15659.28|15579.28|15659.25|15579.25|15659.3|15579.3|15659.25|15579.25|7
1726822770000|2024-09-20 08:59:30|15659.26|15579.26|15659.21|15579.21|15659.26|15579.26|15659.21|15579.21|2
1726822780000|2024-09-20 08:59:40|15659.22|15579.22|15658|15578|15659.22|15579.22|15658|15578|10
1726822790000|2024-09-20 08:59:50|15657.99|15577.99|15656.03|15576.03|15657.99|15577.99|15656.03|15576.03|9
1726822800000|2024-09-20 09:00:00|15656.01|15576.01|15654.84|15574.84|15656.01|15576.01|15654.8|15574.8|10
1726822810000|2024-09-20 09:00:10|15654.83|15574.83|15656.29|15576.29|15656.41|15576.41|15654.83|15574.83|9
1726822820000|2024-09-20 09:00:20|15656.2|15576.2|15656.83|15576.83|15656.99|15576.99|15656.09|15576.09|10
1726822830000|2024-09-20 09:00:30|15656.75|15576.75|15657.24|15577.24|15657.24|15577.24|15656.45|15576.45|10
1726822840000|2024-09-20 09:00:40|15657.33|15577.33|15657.15|15577.15|15657.47|15577.47|15657|15577|9
1726822850000|2024-09-20 09:00:50|15657.14|15577.14|15657.18|15577.18|15657.25|15577.25|15657.14|15577.14|6
1726822860000|2024-09-20 09:01:00|15657.25|15577.25|15658.12|15578.12|15658.12|15578.12|15656.59|15576.59|8
1726822870000|2024-09-20 09:01:10|15658.18|15578.18|15657.65|15577.65|15658.18|15578.18|15657.65|15577.65|9
1726822880000|2024-09-20 09:01:20|15657.57|15577.57|15655.69|15575.69|15657.57|15577.57|15655.69|15575.69|10
1726822890000|2024-09-20 09:01:30|15655.68|15575.68|15654.98|15574.98|15655.68|15575.68|15654.98|15574.98|8
1726822900000|2024-09-20 09:01:40|15655.11|15575.11|15654.29|15574.29|15655.11|15575.11|15654.29|15574.29|9
1726822910000|2024-09-20 09:01:50|15654.2|15574.2|15653.8|15573.8|15654.2|15574.2|15653.63|15573.63|9
1726822920000|2024-09-20 09:02:00|15653.88|15573.88|15653.9|15573.9|15654.22|15574.22|15653.74|15573.74|10
1726822930000|2024-09-20 09:02:10|15653.93|15573.93|15653.51|15573.51|15653.98|15573.98|15652.23|15572.23|10
1726822940000|2024-09-20 09:02:20|15653.72|15573.72|15657.58|15577.58|15657.58|15577.58|15653.72|15573.72|10
1726822950000|2024-09-20 09:02:30|15657.63|15577.63|15658.1|15578.1|15658.1|15578.1|15657.52|15577.52|8
1726822960000|2024-09-20 09:02:40|15657.9|15577.9|15657.85|15577.85|15657.97|15577.97|15657.64|15577.64|10
1726822970000|2024-09-20 09:02:50|15658.01|15578.01|15658.01|15578.01|15658.03|15578.03|15657.89|15577.89|8
1726822980000|2024-09-20 09:03:00|15658.05|15578.05|15658.23|15578.23|15658.28|15578.28|15657.95|15577.95|10
1726822990000|2024-09-20 09:03:10|15658.32|15578.32|15657.73|15577.73|15658.32|15578.32|15657.42|15577.42|10
1726823000000|2024-09-20 09:03:20|15657.74|15577.74|15657.9|15577.9|15658.43|15578.43|15657.71|15577.71|10
1726823010000|2024-09-20 09:03:30|15658.19|15578.19|15658.37|15578.37|15658.47|15578.47|15658.19|15578.19|9
1726823020000|2024-09-20 09:03:40|15658.76|15578.76|15660.42|15580.42|15660.42|15580.42|15658.64|15578.64|9
1726823030000|2024-09-20 09:03:50|15660.57|15580.57|15663.23|15583.23|15663.23|15583.23|15660.57|15580.57|10
1726823040000|2024-09-20 09:04:00|15663.42|15583.42|15663.89|15583.89|15663.89|15583.89|15663.42|15583.42|9
1726823050000|2024-09-20 09:04:10|15663.9|15583.9|15664.46|15584.46|15664.46|15584.46|15663.9|15583.9|7
1726823060000|2024-09-20 09:04:20|15664.8|15584.8|15665.29|15585.29|15665.29|15585.29|15664.66|15584.66|10
1726823070000|2024-09-20 09:04:30|15665.41|15585.41|15665.42|15585.42|15665.42|15585.42|15665.3|15585.3|8
1726823080000|2024-09-20 09:04:40|15665.4|15585.4|15664.58|15584.58|15665.54|15585.54|15664.58|15584.58|6
1726823090000|2024-09-20 09:04:50|15664.51|15584.51|15665.69|15585.69|15665.72|15585.72|15664.17|15584.17|10
1726823100000|2024-09-20 09:05:00|15665.46|15585.46|15665.44|15585.44|15665.51|15585.51|15664.67|15584.67|8
1726823110000|2024-09-20 09:05:10|15665.43|15585.43|15664.8|15584.8|15665.58|15585.58|15664.8|15584.8|10
1726823120000|2024-09-20 09:05:20|15664.67|15584.67|15665.38|15585.38|15665.38|15585.38|15664.67|15584.67|10
1726823130000|2024-09-20 09:05:30|15665.61|15585.61|15666.04|15586.04|15666.09|15586.09|15665.61|15585.61|10
1726823140000|2024-09-20 09:05:40|15666.05|15586.05|15666.35|15586.35|15666.58|15586.58|15665.83|15585.83|9
1726823150000|2024-09-20 09:05:50|15666.22|15586.22|15667.82|15587.82|15667.82|15587.82|15666.22|15586.22|10
1726823160000|2024-09-20 09:06:00|15667.72|15587.72|15667.77|15587.77|15667.91|15587.91|15667.67|15587.67|10
1726823170000|2024-09-20 09:06:10|15667.8|15587.8|15667.64|15587.64|15668.2|15588.2|15667.64|15587.64|7
1726823180000|2024-09-20 09:06:20|15667.47|15587.47|15667.76|15587.76|15667.95|15587.95|15667.47|15587.47|10
1726823190000|2024-09-20 09:06:30|15667.73|15587.73|15668.4|15588.4|15668.4|15588.4|15667.46|15587.46|9
1726823200000|2024-09-20 09:06:40|15668.51|15588.51|15668.71|15588.71|15668.71|15588.71|15668.39|15588.39|9
1726823210000|2024-09-20 09:06:50|15668.78|15588.78|15668.11|15588.11|15669.52|15589.52|15668.11|15588.11|8
1726823220000|2024-09-20 09:07:00|15667.83|15587.83|15667.46|15587.46|15668.18|15588.18|15667.46|15587.46|9
1726823230000|2024-09-20 09:07:10|15667.43|15587.43|15667.81|15587.81|15667.81|15587.81|15666.65|15586.65|9
1726823240000|2024-09-20 09:07:20|15668.28|15588.28|15669.22|15589.22|15669.22|15589.22|15668.28|15588.28|9
1726823250000|2024-09-20 09:07:30|15669.21|15589.21|15667.69|15587.69|15669.58|15589.58|15667.69|15587.69|8
1726823260000|2024-09-20 09:07:40|15667.43|15587.43|15667.09|15587.09|15667.46|15587.46|15667.09|15587.09|6
1726823270000|2024-09-20 09:07:50|15667.2|15587.2|15667.6|15587.6|15667.6|15587.6|15667.17|15587.17|7
1726823280000|2024-09-20 09:08:00|15667.57|15587.57|15667.23|15587.23|15667.7|15587.7|15667.01|15587.01|7
1726823290000|2024-09-20 09:08:10|15667.32|15587.32|15667.72|15587.72|15667.72|15587.72|15667.28|15587.28|7
1726823300000|2024-09-20 09:08:20|15667.57|15587.57|15667.75|15587.75|15667.75|15587.75|15667.33|15587.33|10
1726823310000|2024-09-20 09:08:30|15667.82|15587.82|15668.93|15588.93|15668.93|15588.93|15667.76|15587.76|10
1726823320000|2024-09-20 09:08:40|15668.78|15588.78|15669.26|15589.26|15669.26|15589.26|15668.61|15588.61|6
1726823330000|2024-09-20 09:08:50|15670.49|15590.49|15672.02|15592.02|15672.02|15592.02|15670.49|15590.49|8
1726823340000|2024-09-20 09:09:00|15672.22|15592.22|15672.66|15592.66|15672.66|15592.66|15672.22|15592.22|9
1726823350000|2024-09-20 09:09:10|15672.76|15592.76|15673.61|15593.61|15673.61|15593.61|15672.76|15592.76|9
1726823360000|2024-09-20 09:09:20|15673.53|15593.53|15675.52|15595.52|15675.89|15595.89|15673.48|15593.48|10
1726823370000|2024-09-20 09:09:30|15675.5|15595.5|15677.64|15597.64|15677.64|15597.64|15675.44|15595.44|8
1726823380000|2024-09-20 09:09:40|15677.65|15597.65|15676.95|15596.95|15677.65|15597.65|15676.95|15596.95|7
1726823390000|2024-09-20 09:09:50|15676.92|15596.92|15674.37|15594.37|15676.99|15596.99|15674.37|15594.37|10
1726823400000|2024-09-20 09:10:00|15674.43|15594.43|15674.03|15594.03|15674.52|15594.52|15673.91|15593.91|9
1726823410000|2024-09-20 09:10:10|15673.92|15593.92|15674.26|15594.26|15674.26|15594.26|15673.89|15593.89|9
1726823420000|2024-09-20 09:10:20|15674.69|15594.69|15675.14|15595.14|15675.36|15595.36|15674.61|15594.61|9
1726823430000|2024-09-20 09:10:30|15675.01|15595.01|15675.06|15595.06|15675.06|15595.06|15674.88|15594.88|5
1726823440000|2024-09-20 09:10:40|15674.97|15594.97|15674.42|15594.42|15674.97|15594.97|15674.24|15594.24|9
1726823450000|2024-09-20 09:10:50|15674.44|15594.44|15676.28|15596.28|15676.28|15596.28|15674.35|15594.35|8
1726823460000|2024-09-20 09:11:00|15676.47|15596.47|15677|15597|15677.14|15597.14|15676.47|15596.47|10
1726823470000|2024-09-20 09:11:10|15676.8|15596.8|15677.18|15597.18|15677.18|15597.18|15676.75|15596.75|7
1726823480000|2024-09-20 09:11:20|15677.37|15597.37|15677.73|15597.73|15677.73|15597.73|15677.25|15597.25|10
1726823490000|2024-09-20 09:11:30|15677.66|15597.66|15677.63|15597.63|15677.69|15597.69|15677.57|15597.57|8
1726823500000|2024-09-20 09:11:40|15677.61|15597.61|15678.49|15598.49|15678.64|15598.64|15677.61|15597.61|7
1726823510000|2024-09-20 09:11:50|15678.81|15598.81|15679.24|15599.24|15679.28|15599.28|15678.81|15598.81|7
1726823520000|2024-09-20 09:12:00|15679.51|15599.51|15678.78|15598.78|15679.67|15599.67|15678.78|15598.78|9
1726823530000|2024-09-20 09:12:10|15678.58|15598.58|15679.19|15599.19|15679.82|15599.82|15678.58|15598.58|9
1726823540000|2024-09-20 09:12:20|15678.46|15598.46|15678.78|15598.78|15678.78|15598.78|15678.33|15598.33|9
1726823550000|2024-09-20 09:12:30|15678.88|15598.88|15680|15600|15680|15600|15678.62|15598.62|10
1726823560000|2024-09-20 09:12:40|15680.29|15600.29|15681.2|15601.2|15681.2|15601.2|15680.29|15600.29|9
1726823570000|2024-09-20 09:12:50|15681.26|15601.26|15681.82|15601.82|15681.82|15601.82|15681.24|15601.24|8
1726823580000|2024-09-20 09:13:00|15681.98|15601.98|15682.03|15602.03|15682.14|15602.14|15681.98|15601.98|8
1726823590000|2024-09-20 09:13:10|15682.02|15602.02|15681.26|15601.26|15682.03|15602.03|15681.26|15601.26|10
1726823600000|2024-09-20 09:13:20|15681.01|15601.01|15681|15601|15681.14|15601.14|15680.97|15600.97|7
1726823610000|2024-09-20 09:13:30|15680.96|15600.96|15683.11|15603.11|15683.11|15603.11|15680.91|15600.91|10
1726823620000|2024-09-20 09:13:40|15683.17|15603.17|15683.24|15603.24|15683.52|15603.52|15683.07|15603.07|10
1726823630000|2024-09-20 09:13:50|15683.07|15603.07|15683.97|15603.97|15683.97|15603.97|15683|15603|10
1726823640000|2024-09-20 09:14:00|15684.04|15604.04|15685|15605|15685.03|15605.03|15684.02|15604.02|9
1726823650000|2024-09-20 09:14:10|15684.9|15604.9|15685.18|15605.18|15685.18|15605.18|15684.9|15604.9|6
1726823660000|2024-09-20 09:14:20|15685.02|15605.02|15685.13|15605.13|15685.13|15605.13|15685.02|15605.02|3
1726823670000|2024-09-20 09:14:30|15684.98|15604.98|15685.39|15605.39|15685.39|15605.39|15684.98|15604.98|9
1726823680000|2024-09-20 09:14:40|15685.4|15605.4|15684.74|15604.74|15685.44|15605.44|15684.63|15604.63|8
1726823690000|2024-09-20 09:14:50|15684.62|15604.62|15684.64|15604.64|15684.65|15604.65|15684.41|15604.41|7
1726823700000|2024-09-20 09:15:00|15684.65|15604.65|15685.12|15605.12|15685.21|15605.21|15684.58|15604.58|9
1726823710000|2024-09-20 09:15:10|15685.18|15605.18|15685.5|15605.5|15685.57|15605.57|15685.18|15605.18|9
1726823720000|2024-09-20 09:15:20|15685.2|15605.2|15686.45|15606.45|15686.74|15606.74|15685.06|15605.06|10
1726823730000|2024-09-20 09:15:30|15686.44|15606.44|15688.33|15608.33|15688.33|15608.33|15686.44|15606.44|10
1726823740000|2024-09-20 09:15:40|15688.02|15608.02|15688.41|15608.41|15688.72|15608.72|15688.02|15608.02|10
1726823750000|2024-09-20 09:15:50|15688.31|15608.31|15688.03|15608.03|15688.31|15608.31|15687.77|15607.77|9
1726823760000|2024-09-20 09:16:00|15688.08|15608.08|15688.24|15608.24|15688.45|15608.45|15688.08|15608.08|6
1726823770000|2024-09-20 09:16:10|15688.32|15608.32|15688.31|15608.31|15688.34|15608.34|15688.19|15608.19|7
1726823780000|2024-09-20 09:16:20|15688.25|15608.25|15688.57|15608.57|15688.57|15608.57|15688.01|15608.01|9
1726823790000|2024-09-20 09:16:30|15688.8|15608.8|15688.97|15608.97|15688.97|15608.97|15688.74|15608.74|6
1726823800000|2024-09-20 09:16:40|15688.63|15608.63|15687.47|15607.47|15688.72|15608.72|15687.47|15607.47|9
1726823810000|2024-09-20 09:16:50|15687.24|15607.24|15686.16|15606.16|15687.24|15607.24|15686.15|15606.15|9
1726823820000|2024-09-20 09:17:00|15686|15606|15685.78|15605.78|15686.14|15606.14|15685.78|15605.78|9
1726823830000|2024-09-20 09:17:10|15685.71|15605.71|15685.94|15605.94|15685.94|15605.94|15685.6|15605.6|10
1726823840000|2024-09-20 09:17:20|15685.62|15605.62|15682.68|15602.68|15685.66|15605.66|15682.68|15602.68|8
1726823850000|2024-09-20 09:17:30|15682.56|15602.56|15682.12|15602.12|15682.56|15602.56|15682.12|15602.12|10
1726823860000|2024-09-20 09:17:40|15682.11|15602.11|15682.51|15602.51|15682.51|15602.51|15682.06|15602.06|8
1726823870000|2024-09-20 09:17:50|15682.53|15602.53|15683.65|15603.65|15683.67|15603.67|15682.53|15602.53|10
1726823880000|2024-09-20 09:18:00|15683.66|15603.66|15684.68|15604.68|15684.68|15604.68|15683.62|15603.62|10
1726823890000|2024-09-20 09:18:10|15685.23|15605.23|15685.5|15605.5|15685.5|15605.5|15685.19|15605.19|9
1726823900000|2024-09-20 09:18:20|15685.94|15605.94|15686.77|15606.77|15686.77|15606.77|15685.94|15605.94|9
1726823910000|2024-09-20 09:18:30|15686.98|15606.98|15688.32|15608.32|15688.32|15608.32|15686.98|15606.98|8
1726823920000|2024-09-20 09:18:40|15688.13|15608.13|15687.16|15607.16|15688.13|15608.13|15687.16|15607.16|10
1726823930000|2024-09-20 09:18:50|15687.37|15607.37|15687.12|15607.12|15687.37|15607.37|15686.98|15606.98|10
1726823940000|2024-09-20 09:19:00|15687.3|15607.3|15689.93|15609.93|15689.93|15609.93|15687.3|15607.3|8
1726823950000|2024-09-20 09:19:10|15690.02|15610.02|15690.84|15610.84|15690.84|15610.84|15690.02|15610.02|9
1726823960000|2024-09-20 09:19:20|15691.16|15611.16|15690.91|15610.91|15691.41|15611.41|15690.91|15610.91|10
1726823970000|2024-09-20 09:19:30|15690.66|15610.66|15689.58|15609.58|15690.66|15610.66|15689.51|15609.51|10
1726823980000|2024-09-20 09:19:40|15689.55|15609.55|15689.85|15609.85|15689.87|15609.87|15689.32|15609.32|10
1726823990000|2024-09-20 09:19:50|15689.94|15609.94|15690.35|15610.35|15690.35|15610.35|15689.93|15609.93|9
1726824000000|2024-09-20 09:20:00|15690.32|15610.32|15689.53|15609.53|15690.65|15610.65|15689.53|15609.53|10
1726824010000|2024-09-20 09:20:10|15689.28|15609.28|15685.25|15605.25|15689.3|15609.3|15685.25|15605.25|10
1726824020000|2024-09-20 09:20:20|15685.33|15605.33|15681.26|15601.26|15685.33|15605.33|15681.26|15601.26|10
1726824030000|2024-09-20 09:20:30|15680.99|15600.99|15683.68|15603.68|15683.68|15603.68|15680.39|15600.39|9
1726824040000|2024-09-20 09:20:40|15683.82|15603.82|15682.77|15602.77|15683.99|15603.99|15682.66|15602.66|10
1726824050000|2024-09-20 09:20:50|15682.66|15602.66|15682.92|15602.92|15682.92|15602.92|15682.59|15602.59|8
1726824060000|2024-09-20 09:21:00|15682.65|15602.65|15682.54|15602.54|15682.65|15602.65|15682.41|15602.41|8
1726824070000|2024-09-20 09:21:10|15683.15|15603.15|15685.71|15605.71|15685.71|15605.71|15683.15|15603.15|10
1726824080000|2024-09-20 09:21:20|15685.75|15605.75|15687.25|15607.25|15687.25|15607.25|15685.75|15605.75|10
1726824090000|2024-09-20 09:21:30|15687.28|15607.28|15687.33|15607.33|15687.33|15607.33|15687.28|15607.28|6
1726824100000|2024-09-20 09:21:40|15687.34|15607.34|15688.19|15608.19|15688.46|15608.46|15687.2|15607.2|10
1726824110000|2024-09-20 09:21:50|15688.07|15608.07|15686.89|15606.89|15688.07|15608.07|15686.89|15606.89|9
1726824120000|2024-09-20 09:22:00|15686.8|15606.8|15686.78|15606.78|15686.8|15606.8|15686.67|15606.67|9
1726824130000|2024-09-20 09:22:10|15686.75|15606.75|15686.97|15606.97|15687.04|15607.04|15686.75|15606.75|8
1726824140000|2024-09-20 09:22:20|15686.99|15606.99|15687.02|15607.02|15687.02|15607.02|15686.99|15606.99|5
1726824150000|2024-09-20 09:22:30|15686.77|15606.77|15683.9|15603.9|15686.77|15606.77|15683.9|15603.9|10
1726824160000|2024-09-20 09:22:40|15683.8|15603.8|15683.59|15603.59|15683.8|15603.8|15683.17|15603.17|10
1726824170000|2024-09-20 09:22:50|15683.57|15603.57|15682.8|15602.8|15683.95|15603.95|15682.73|15602.73|10
1726824180000|2024-09-20 09:23:00|15682.84|15602.84|15681.09|15601.09|15682.84|15602.84|15681.09|15601.09|10
1726824190000|2024-09-20 09:23:10|15681.05|15601.05|15680.94|15600.94|15681.05|15601.05|15680.94|15600.94|5
1726824200000|2024-09-20 09:23:20|15680.95|15600.95|15679.39|15599.39|15681.35|15601.35|15679.39|15599.39|8
1726824210000|2024-09-20 09:23:30|15680.21|15600.21|15681.45|15601.45|15681.45|15601.45|15680.21|15600.21|10
1726824220000|2024-09-20 09:23:40|15681.49|15601.49|15681.71|15601.71|15681.9|15601.9|15681.31|15601.31|10
1726824230000|2024-09-20 09:23:50|15681.64|15601.64|15681.38|15601.38|15681.85|15601.85|15681.23|15601.23|10
1726824240000|2024-09-20 09:24:00|15681.19|15601.19|15681.07|15601.07|15681.19|15601.19|15680.98|15600.98|9
1726824250000|2024-09-20 09:24:10|15681.25|15601.25|15681.3|15601.3|15681.42|15601.42|15680.96|15600.96|10
1726824260000|2024-09-20 09:24:20|15681.29|15601.29|15680.21|15600.21|15681.29|15601.29|15680.21|15600.21|9
1726824270000|2024-09-20 09:24:30|15679.13|15599.13|15678.05|15598.05|15679.13|15599.13|15678.05|15598.05|9
1726824280000|2024-09-20 09:24:40|15678.04|15598.04|15678.17|15598.17|15678.3|15598.3|15677.95|15597.95|10
1726824290000|2024-09-20 09:24:50|15679.13|15599.13|15680.02|15600.02|15680.13|15600.13|15679.13|15599.13|6
1726824300000|2024-09-20 09:25:00|15679.98|15599.98|15678.49|15598.49|15679.98|15599.98|15678.15|15598.15|9
1726824310000|2024-09-20 09:25:10|15678.56|15598.56|15676.54|15596.54|15678.85|15598.85|15676.08|15596.08|8
1726824320000|2024-09-20 09:25:20|15676.51|15596.51|15676.26|15596.26|15676.9|15596.9|15676.26|15596.26|10
1726824330000|2024-09-20 09:25:30|15676.55|15596.55|15680.06|15600.06|15680.06|15600.06|15676.37|15596.37|10
1726824340000|2024-09-20 09:25:40|15680.25|15600.25|15680.5|15600.5|15680.5|15600.5|15680.12|15600.12|10
1726824350000|2024-09-20 09:25:50|15680.51|15600.51|15680.67|15600.67|15680.75|15600.75|15680.36|15600.36|9
1726824360000|2024-09-20 09:26:00|15680.71|15600.71|15686.39|15606.39|15686.39|15606.39|15680.5|15600.5|9
1726824370000|2024-09-20 09:26:10|15687.68|15607.68|15687.59|15607.59|15688.39|15608.39|15687.52|15607.52|10
1726824380000|2024-09-20 09:26:20|15687.89|15607.89|15687.18|15607.18|15688.03|15608.03|15686.74|15606.74|9
1726824390000|2024-09-20 09:26:30|15687.27|15607.27|15683.69|15603.69|15687.27|15607.27|15683.69|15603.69|10
1726824400000|2024-09-20 09:26:40|15683.7|15603.7|15685.16|15605.16|15685.32|15605.32|15683.7|15603.7|10
1726824410000|2024-09-20 09:26:50|15685.19|15605.19|15685.55|15605.55|15685.72|15605.72|15685.19|15605.19|9
1726824420000|2024-09-20 09:27:00|15685.72|15605.72|15685.52|15605.52|15685.94|15605.94|15685.52|15605.52|7
1726824430000|2024-09-20 09:27:10|15685.47|15605.47|15685.57|15605.57|15685.65|15605.65|15685.44|15605.44|10
1726824440000|2024-09-20 09:27:20|15685.67|15605.67|15687.45|15607.45|15687.45|15607.45|15685.67|15605.67|10
1726824450000|2024-09-20 09:27:30|15687.38|15607.38|15689.03|15609.03|15689.03|15609.03|15687.38|15607.38|10
1726824460000|2024-09-20 09:27:40|15688.98|15608.98|15688.64|15608.64|15689.26|15609.26|15688.39|15608.39|10
1726824470000|2024-09-20 09:27:50|15688.99|15608.99|15689.86|15609.86|15689.91|15609.91|15688.99|15608.99|10
1726824480000|2024-09-20 09:28:00|15689.85|15609.85|15689.32|15609.32|15689.87|15609.87|15689.32|15609.32|8
1726824490000|2024-09-20 09:28:10|15689.37|15609.37|15689.32|15609.32|15689.45|15609.45|15689.28|15609.28|9
1726824500000|2024-09-20 09:28:20|15689.24|15609.24|15689.61|15609.61|15689.61|15609.61|15689.19|15609.19|7
1726824510000|2024-09-20 09:28:30|15689.75|15609.75|15691.17|15611.17|15691.17|15611.17|15689.66|15609.66|8
1726824520000|2024-09-20 09:28:40|15691.21|15611.21|15690.81|15610.81|15691.21|15611.21|15690.78|15610.78|8
1726824530000|2024-09-20 09:28:50|15690.82|15610.82|15689.82|15609.82|15691.11|15611.11|15689.82|15609.82|9
1726824540000|2024-09-20 09:29:00|15689.65|15609.65|15689.59|15609.59|15689.8|15609.8|15689.21|15609.21|10
1726824550000|2024-09-20 09:29:10|15689.64|15609.64|15688.04|15608.04|15689.66|15609.66|15687.58|15607.58|9
1726824560000|2024-09-20 09:29:20|15688.22|15608.22|15687.56|15607.56|15688.22|15608.22|15687.56|15607.56|9
1726824570000|2024-09-20 09:29:30|15687.57|15607.57|15687.48|15607.48|15687.78|15607.78|15687.48|15607.48|5
1726824580000|2024-09-20 09:29:40|15687.4|15607.4|15686.3|15606.3|15687.4|15607.4|15685.96|15605.96|10
1726824590000|2024-09-20 09:29:50|15686.47|15606.47|15687.57|15607.57|15687.72|15607.72|15686.43|15606.43|10
1726824600000|2024-09-20 09:30:00|15687.5|15607.5|15687.64|15607.64|15687.91|15607.91|15687.48|15607.48|9
1726824610000|2024-09-20 09:30:10|15687.49|15607.49|15685.95|15605.95|15687.49|15607.49|15685.95|15605.95|9
1726824620000|2024-09-20 09:30:20|15685.62|15605.62|15685.13|15605.13|15685.7|15605.7|15684.94|15604.94|10
1726824630000|2024-09-20 09:30:30|15684.91|15604.91|15683.59|15603.59|15684.91|15604.91|15683.43|15603.43|10
1726824640000|2024-09-20 09:30:40|15683.42|15603.42|15681.25|15601.25|15683.42|15603.42|15681.25|15601.25|10
1726824650000|2024-09-20 09:30:50|15680.91|15600.91|15680.85|15600.85|15680.91|15600.91|15680.3|15600.3|9
1726824660000|2024-09-20 09:31:00|15681.08|15601.08|15681.31|15601.31|15681.31|15601.31|15680.77|15600.77|9
1726824670000|2024-09-20 09:31:10|15681.37|15601.37|15681.45|15601.45|15681.67|15601.67|15680.97|15600.97|10
1726824680000|2024-09-20 09:31:20|15681.46|15601.46|15683.46|15603.46|15683.46|15603.46|15681.46|15601.46|9
1726824690000|2024-09-20 09:31:30|15683.49|15603.49|15683.52|15603.52|15683.72|15603.72|15683.45|15603.45|8
1726824700000|2024-09-20 09:31:40|15683.47|15603.47|15684.67|15604.67|15684.73|15604.73|15683.46|15603.46|9
1726824710000|2024-09-20 09:31:50|15684.6|15604.6|15684.4|15604.4|15684.6|15604.6|15684.4|15604.4|8
1726824720000|2024-09-20 09:32:00|15684.43|15604.43|15684.81|15604.81|15684.81|15604.81|15684.43|15604.43|8
1726824730000|2024-09-20 09:32:10|15684.83|15604.83|15685.33|15605.33|15685.33|15605.33|15684.78|15604.78|9
1726824740000|2024-09-20 09:32:20|15685.42|15605.42|15688.33|15608.33|15688.33|15608.33|15685.4|15605.4|9
1726824750000|2024-09-20 09:32:30|15688.53|15608.53|15689.17|15609.17|15689.37|15609.37|15688.53|15608.53|9
1726824760000|2024-09-20 09:32:40|15689.07|15609.07|15689.07|15609.07|15689.18|15609.18|15689.02|15609.02|7
1726824770000|2024-09-20 09:32:50|15689.08|15609.08|15690.21|15610.21|15690.21|15610.21|15689.08|15609.08|8
1726824780000|2024-09-20 09:33:00|15690.63|15610.63|15691.07|15611.07|15691.07|15611.07|15690.36|15610.36|10
1726824790000|2024-09-20 09:33:10|15691.06|15611.06|15690.64|15610.64|15691.08|15611.08|15690.64|15610.64|8
1726824800000|2024-09-20 09:33:20|15690.33|15610.33|15690.93|15610.93|15690.93|15610.93|15690.09|15610.09|9
1726824810000|2024-09-20 09:33:30|15691.07|15611.07|15689.35|15609.35|15691.07|15611.07|15689.35|15609.35|10
1726824820000|2024-09-20 09:33:40|15689.36|15609.36|15688.66|15608.66|15689.36|15609.36|15688.66|15608.66|8
1726824830000|2024-09-20 09:33:50|15688.84|15608.84|15688|15608|15688.84|15608.84|15688|15608|7
1726824840000|2024-09-20 09:34:00|15688.03|15608.03|15688.45|15608.45|15688.46|15608.46|15687.96|15607.96|10
1726824850000|2024-09-20 09:34:10|15688.77|15608.77|15689.58|15609.58|15689.58|15609.58|15688.77|15608.77|10
1726824860000|2024-09-20 09:34:20|15689.59|15609.59|15689.07|15609.07|15689.6|15609.6|15689.07|15609.07|9
1726824870000|2024-09-20 09:34:30|15689.4|15609.4|15690.3|15610.3|15690.3|15610.3|15689.24|15609.24|9
1726824880000|2024-09-20 09:34:40|15690.42|15610.42|15690.59|15610.59|15690.59|15610.59|15690.34|15610.34|10
1726824890000|2024-09-20 09:34:50|15690|15610|15689.85|15609.85|15690.45|15610.45|15689.85|15609.85|8
1726824900000|2024-09-20 09:35:00|15689.18|15609.18|15685.37|15605.37|15689.18|15609.18|15685.37|15605.37|10
1726824910000|2024-09-20 09:35:10|15685.29|15605.29|15685.39|15605.39|15685.51|15605.51|15685.2|15605.2|9
1726824920000|2024-09-20 09:35:20|15685.4|15605.4|15683.33|15603.33|15685.4|15605.4|15683.33|15603.33|10
1726824930000|2024-09-20 09:35:30|15682.06|15602.06|15682.2|15602.2|15682.46|15602.46|15681.73|15601.73|10
1726824940000|2024-09-20 09:35:40|15682.07|15602.07|15680.07|15600.07|15682.51|15602.51|15679.91|15599.91|10
1726824950000|2024-09-20 09:35:50|15680.04|15600.04|15678.37|15598.37|15680.04|15600.04|15678.14|15598.14|9
1726824960000|2024-09-20 09:36:00|15678.44|15598.44|15678.6|15598.6|15678.6|15598.6|15677.96|15597.96|10
1726824970000|2024-09-20 09:36:10|15679.36|15599.36|15679.46|15599.46|15679.8|15599.8|15678.8|15598.8|8
1726824980000|2024-09-20 09:36:20|15679.48|15599.48|15679.48|15599.48|15679.85|15599.85|15679.48|15599.48|10
1726824990000|2024-09-20 09:36:30|15679.47|15599.47|15678.88|15598.88|15679.51|15599.51|15678.88|15598.88|9
1726825000000|2024-09-20 09:36:40|15678.93|15598.93|15678.62|15598.62|15678.99|15598.99|15678.62|15598.62|7
1726825010000|2024-09-20 09:36:50|15679.18|15599.18|15680.98|15600.98|15680.98|15600.98|15679.14|15599.14|9
1726825020000|2024-09-20 09:37:00|15681.17|15601.17|15680.8|15600.8|15681.23|15601.23|15680.61|15600.61|10
1726825030000|2024-09-20 09:37:10|15681.39|15601.39|15681.15|15601.15|15681.62|15601.62|15680.81|15600.81|10
1726825040000|2024-09-20 09:37:20|15681.04|15601.04|15680.9|15600.9|15681.13|15601.13|15680.86|15600.86|9
1726825050000|2024-09-20 09:37:30|15680.92|15600.92|15679.76|15599.76|15680.94|15600.94|15679.76|15599.76|7
1726825060000|2024-09-20 09:37:40|15679.56|15599.56|15678.68|15598.68|15679.56|15599.56|15678.65|15598.65|10
1726825070000|2024-09-20 09:37:50|15678.6|15598.6|15678.52|15598.52|15678.6|15598.6|15678.28|15598.28|9
1726825080000|2024-09-20 09:38:00|15678.38|15598.38|15678.49|15598.49|15678.57|15598.57|15678.2|15598.2|9
1726825090000|2024-09-20 09:38:10|15678.44|15598.44|15677.9|15597.9|15678.44|15598.44|15677.9|15597.9|9
1726825100000|2024-09-20 09:38:20|15677.88|15597.88|15675.72|15595.72|15677.88|15597.88|15675.72|15595.72|10
1726825110000|2024-09-20 09:38:30|15675.59|15595.59|15674.54|15594.54|15675.59|15595.59|15674.54|15594.54|9
1726825120000|2024-09-20 09:38:40|15674.49|15594.49|15673.71|15593.71|15674.49|15594.49|15673.41|15593.41|9
1726825130000|2024-09-20 09:38:50|15673.69|15593.69|15673.46|15593.46|15673.69|15593.69|15673.42|15593.42|6
1726825140000|2024-09-20 09:39:00|15673.72|15593.72|15670.51|15590.51|15673.95|15593.95|15670.51|15590.51|10
1726825150000|2024-09-20 09:39:10|15669.88|15589.88|15669.81|15589.81|15670.14|15590.14|15669.55|15589.55|10
1726825160000|2024-09-20 09:39:20|15669.91|15589.91|15664.39|15584.39|15669.91|15589.91|15664.39|15584.39|10
1726825170000|2024-09-20 09:39:30|15663.26|15583.26|15661.41|15581.41|15663.26|15583.26|15661.4|15581.4|10
1726825180000|2024-09-20 09:39:40|15661.29|15581.29|15661.8|15581.8|15661.8|15581.8|15661.19|15581.19|10
1726825190000|2024-09-20 09:39:50|15662.34|15582.34|15663.17|15583.17|15663.17|15583.17|15661.72|15581.72|9
1726825200000|2024-09-20 09:40:00|15663.14|15583.14|15664.61|15584.61|15664.61|15584.61|15663.01|15583.01|10
1726825210000|2024-09-20 09:40:10|15664.59|15584.59|15665.04|15585.04|15665.77|15585.77|15664.59|15584.59|10
1726825220000|2024-09-20 09:40:20|15665.2|15585.2|15665.06|15585.06|15665.2|15585.2|15664.34|15584.34|9
1726825230000|2024-09-20 09:40:30|15665.12|15585.12|15665.08|15585.08|15665.12|15585.12|15664.58|15584.58|10
1726825240000|2024-09-20 09:40:40|15666.36|15586.36|15669.81|15589.81|15669.81|15589.81|15666.36|15586.36|10
1726825250000|2024-09-20 09:40:50|15670.25|15590.25|15674.41|15594.41|15674.41|15594.41|15670.25|15590.25|10
1726825260000|2024-09-20 09:41:00|15676.24|15596.24|15681.64|15601.64|15681.64|15601.64|15676.24|15596.24|10
1726825270000|2024-09-20 09:41:10|15682.21|15602.21|15682.6|15602.6|15683.08|15603.08|15682.21|15602.21|10
1726825280000|2024-09-20 09:41:20|15681.91|15601.91|15678.61|15598.61|15681.91|15601.91|15678.37|15598.37|10
1726825290000|2024-09-20 09:41:30|15678.64|15598.64|15678.41|15598.41|15678.97|15598.97|15678.41|15598.41|10
1726825300000|2024-09-20 09:41:40|15678.67|15598.67|15681.4|15601.4|15681.4|15601.4|15678.66|15598.66|10
1726825310000|2024-09-20 09:41:50|15681.41|15601.41|15680.82|15600.82|15681.42|15601.42|15680.82|15600.82|9
1726825320000|2024-09-20 09:42:00|15681.31|15601.31|15680.32|15600.32|15681.48|15601.48|15680.32|15600.32|10
1726825330000|2024-09-20 09:42:10|15680.37|15600.37|15679.74|15599.74|15680.42|15600.42|15679.72|15599.72|10
1726825340000|2024-09-20 09:42:20|15679.95|15599.95|15680.23|15600.23|15680.74|15600.74|15679.89|15599.89|10
1726825350000|2024-09-20 09:42:30|15680.27|15600.27|15680.61|15600.61|15680.89|15600.89|15680.27|15600.27|10
1726825360000|2024-09-20 09:42:40|15680.49|15600.49|15679.44|15599.44|15680.55|15600.55|15679.44|15599.44|10
1726825370000|2024-09-20 09:42:50|15679.6|15599.6|15683.4|15603.4|15683.4|15603.4|15679.6|15599.6|10
1726825380000|2024-09-20 09:43:00|15683.54|15603.54|15684.3|15604.3|15684.3|15604.3|15683.49|15603.49|10
1726825390000|2024-09-20 09:43:10|15684.36|15604.36|15684.77|15604.77|15684.85|15604.85|15684.36|15604.36|10
1726825400000|2024-09-20 09:43:20|15684.73|15604.73|15684.84|15604.84|15685.22|15605.22|15684.73|15604.73|10
1726825410000|2024-09-20 09:43:30|15684.8|15604.8|15685.21|15605.21|15685.21|15605.21|15684.8|15604.8|9
1726825420000|2024-09-20 09:43:40|15685.04|15605.04|15685.5|15605.5|15685.5|15605.5|15685.04|15605.04|8
1726825430000|2024-09-20 09:43:50|15685.68|15605.68|15684.19|15604.19|15685.98|15605.98|15684.19|15604.19|9
1726825440000|2024-09-20 09:44:00|15684.16|15604.16|15683.85|15603.85|15684.16|15604.16|15683.46|15603.46|10
1726825450000|2024-09-20 09:44:10|15683.89|15603.89|15683.06|15603.06|15683.91|15603.91|15683.02|15603.02|10
1726825460000|2024-09-20 09:44:20|15683.33|15603.33|15686.81|15606.81|15686.81|15606.81|15682.68|15602.68|9
1726825470000|2024-09-20 09:44:30|15686.59|15606.59|15686.42|15606.42|15686.71|15606.71|15686.42|15606.42|10
1726825480000|2024-09-20 09:44:40|15686.38|15606.38|15686.07|15606.07|15686.38|15606.38|15686.07|15606.07|10
1726825490000|2024-09-20 09:44:50|15687.21|15607.21|15687.9|15607.9|15687.93|15607.93|15687.21|15607.21|8
1726825500000|2024-09-20 09:45:00|15687.89|15607.89|15689.51|15609.51|15689.51|15609.51|15687.81|15607.81|8
1726825510000|2024-09-20 09:45:10|15689.66|15609.66|15691.09|15611.09|15691.09|15611.09|15689.66|15609.66|10
1726825520000|2024-09-20 09:45:20|15690.95|15610.95|15691.25|15611.25|15691.25|15611.25|15690.95|15610.95|10
1726825530000|2024-09-20 09:45:30|15691.09|15611.09|15690.96|15610.96|15691.13|15611.13|15690.8|15610.8|10
1726825540000|2024-09-20 09:45:40|15691.13|15611.13|15690.86|15610.86|15691.41|15611.41|15690.86|15610.86|10
1726825550000|2024-09-20 09:45:50|15691.01|15611.01|15691.51|15611.51|15691.59|15611.59|15691.01|15611.01|9
1726825560000|2024-09-20 09:46:00|15691.52|15611.52|15691.81|15611.81|15691.81|15611.81|15691.39|15611.39|10
1726825570000|2024-09-20 09:46:10|15692|15612|15689.44|15609.44|15692|15612|15689.44|15609.44|10
1726825580000|2024-09-20 09:46:20|15689.27|15609.27|15685.4|15605.4|15689.27|15609.27|15685.4|15605.4|10
1726825590000|2024-09-20 09:46:30|15685.19|15605.19|15682.59|15602.59|15685.19|15605.19|15682.59|15602.59|10
1726825600000|2024-09-20 09:46:40|15682.39|15602.39|15680.93|15600.93|15682.48|15602.48|15680.93|15600.93|10
1726825610000|2024-09-20 09:46:50|15680.56|15600.56|15678.69|15598.69|15680.56|15600.56|15678.47|15598.47|10
1726825620000|2024-09-20 09:47:00|15678.49|15598.49|15677.67|15597.67|15678.49|15598.49|15677.67|15597.67|10
1726825630000|2024-09-20 09:47:10|15677.3|15597.3|15676.94|15596.94|15677.54|15597.54|15676.89|15596.89|9
1726825640000|2024-09-20 09:47:20|15676.83|15596.83|15676.3|15596.3|15676.83|15596.83|15676.26|15596.26|10
1726825650000|2024-09-20 09:47:30|15676.31|15596.31|15676.32|15596.32|15676.39|15596.39|15676.15|15596.15|10
1726825660000|2024-09-20 09:47:40|15676.16|15596.16|15675|15595|15676.16|15596.16|15675|15595|10
1726825670000|2024-09-20 09:47:50|15674.55|15594.55|15676.22|15596.22|15676.22|15596.22|15674.52|15594.52|10
1726825680000|2024-09-20 09:48:00|15676.01|15596.01|15676.74|15596.74|15676.75|15596.75|15675.98|15595.98|9
1726825690000|2024-09-20 09:48:10|15676.8|15596.8|15677.78|15597.78|15677.78|15597.78|15676.71|15596.71|10
1726825700000|2024-09-20 09:48:20|15677.96|15597.96|15679.25|15599.25|15679.25|15599.25|15677.96|15597.96|10
1726825710000|2024-09-20 09:48:30|15679.41|15599.41|15682.09|15602.09|15682.09|15602.09|15679.41|15599.41|10
1726825720000|2024-09-20 09:48:40|15682.17|15602.17|15688.28|15608.28|15688.28|15608.28|15682.17|15602.17|10
1726825730000|2024-09-20 09:48:50|15688.54|15608.54|15689.48|15609.48|15689.66|15609.66|15688.54|15608.54|10
1726825740000|2024-09-20 09:49:00|15689.31|15609.31|15691.63|15611.63|15691.63|15611.63|15689.26|15609.26|8
1726825750000|2024-09-20 09:49:10|15691.75|15611.75|15691.1|15611.1|15691.93|15611.93|15690.97|15610.97|10
1726825760000|2024-09-20 09:49:20|15691.06|15611.06|15690.91|15610.91|15691.3|15611.3|15690.86|15610.86|10
1726825770000|2024-09-20 09:49:30|15691.17|15611.17|15692.27|15612.27|15692.27|15612.27|15691.17|15611.17|10
1726825780000|2024-09-20 09:49:40|15692.29|15612.29|15692.23|15612.23|15692.37|15612.37|15692.15|15612.15|10
1726825790000|2024-09-20 09:49:50|15692.39|15612.39|15694.61|15614.61|15694.61|15614.61|15692.39|15612.39|10
1726825800000|2024-09-20 09:50:00|15694.45|15614.45|15696.88|15616.88|15697.08|15617.08|15694.45|15614.45|10
1726825810000|2024-09-20 09:50:10|15697.11|15617.11|15694.14|15614.14|15697.11|15617.11|15694.14|15614.14|10
1726825820000|2024-09-20 09:50:20|15694.11|15614.11|15691.69|15611.69|15694.32|15614.32|15691.69|15611.69|10
1726825830000|2024-09-20 09:50:30|15691.59|15611.59|15691.3|15611.3|15691.59|15611.59|15691.09|15611.09|9
1726825840000|2024-09-20 09:50:40|15691.44|15611.44|15692.19|15612.19|15692.33|15612.33|15691.44|15611.44|10
1726825850000|2024-09-20 09:50:50|15692.12|15612.12|15692.37|15612.37|15692.8|15612.8|15692.12|15612.12|7
1726825860000|2024-09-20 09:51:00|15692.78|15612.78|15692.4|15612.4|15692.78|15612.78|15691.7|15611.7|8
1726825870000|2024-09-20 09:51:10|15692.71|15612.71|15695.21|15615.21|15695.21|15615.21|15692.71|15612.71|10
1726825880000|2024-09-20 09:51:20|15696.07|15616.07|15696.41|15616.41|15696.5|15616.5|15696.07|15616.07|10
1726825890000|2024-09-20 09:51:30|15696.27|15616.27|15694.88|15614.88|15696.27|15616.27|15694.88|15614.88|9
1726825900000|2024-09-20 09:51:40|15694.9|15614.9|15694.16|15614.16|15694.94|15614.94|15694.16|15614.16|8
1726825910000|2024-09-20 09:51:50|15694.19|15614.19|15695.39|15615.39|15695.56|15615.56|15694.15|15614.15|10
1726825920000|2024-09-20 09:52:00|15695.19|15615.19|15694.14|15614.14|15695.19|15615.19|15694.14|15614.14|9
1726825930000|2024-09-20 09:52:10|15693.74|15613.74|15692.56|15612.56|15693.74|15613.74|15692.53|15612.53|10
1726825940000|2024-09-20 09:52:20|15692.57|15612.57|15690.36|15610.36|15692.57|15612.57|15690.25|15610.25|10
1726825950000|2024-09-20 09:52:30|15690.35|15610.35|15688.33|15608.33|15690.35|15610.35|15688.11|15608.11|10
1726825960000|2024-09-20 09:52:40|15688.45|15608.45|15687.58|15607.58|15688.45|15608.45|15687.58|15607.58|10
1726825970000|2024-09-20 09:52:50|15687.5|15607.5|15685.03|15605.03|15687.5|15607.5|15685.03|15605.03|10
1726825980000|2024-09-20 09:53:00|15684.77|15604.77|15685.06|15605.06|15685.06|15605.06|15684.51|15604.51|10
1726825990000|2024-09-20 09:53:10|15685.18|15605.18|15684.94|15604.94|15685.19|15605.19|15684.93|15604.93|10
1726826000000|2024-09-20 09:53:20|15684.91|15604.91|15685.09|15605.09|15685.26|15605.26|15684.84|15604.84|9
1726826010000|2024-09-20 09:53:30|15684.76|15604.76|15682.73|15602.73|15684.8|15604.8|15682.73|15602.73|10
1726826020000|2024-09-20 09:53:40|15682.98|15602.98|15683.29|15603.29|15683.29|15603.29|15682.31|15602.31|10
1726826030000|2024-09-20 09:53:50|15683.33|15603.33|15682.76|15602.76|15683.43|15603.43|15682.76|15602.76|9
1726826040000|2024-09-20 09:54:00|15682.6|15602.6|15682.37|15602.37|15682.91|15602.91|15682.37|15602.37|10
1726826050000|2024-09-20 09:54:10|15682.66|15602.66|15683.55|15603.55|15683.55|15603.55|15682.66|15602.66|10
1726826060000|2024-09-20 09:54:20|15683.56|15603.56|15683.26|15603.26|15683.58|15603.58|15683.12|15603.12|9
1726826070000|2024-09-20 09:54:30|15683.32|15603.32|15682.86|15602.86|15683.32|15603.32|15682.67|15602.67|10
1726826080000|2024-09-20 09:54:40|15682.92|15602.92|15682.23|15602.23|15682.94|15602.94|15682.23|15602.23|7
1726826090000|2024-09-20 09:54:50|15679.68|15599.68|15679.9|15599.9|15679.9|15599.9|15679.44|15599.44|9
1726826100000|2024-09-20 09:55:00|15679.91|15599.91|15680.18|15600.18|15680.4|15600.4|15679.91|15599.91|9
1726826110000|2024-09-20 09:55:10|15680.21|15600.21|15680.41|15600.41|15680.59|15600.59|15680.21|15600.21|9
1726826120000|2024-09-20 09:55:20|15680.15|15600.15|15679.69|15599.69|15680.37|15600.37|15679.69|15599.69|10
1726826130000|2024-09-20 09:55:30|15679.43|15599.43|15679.11|15599.11|15679.43|15599.43|15678.97|15598.97|8
1726826140000|2024-09-20 09:55:40|15678.61|15598.61|15678.57|15598.57|15678.77|15598.77|15678.52|15598.52|10
1726826150000|2024-09-20 09:55:50|15678.4|15598.4|15677.97|15597.97|15678.4|15598.4|15677.35|15597.35|10
1726826160000|2024-09-20 09:56:00|15677.91|15597.91|15677.87|15597.87|15677.94|15597.94|15677.66|15597.66|10
1726826170000|2024-09-20 09:56:10|15677.85|15597.85|15678.02|15598.02|15678.13|15598.13|15677.67|15597.67|9
1726826180000|2024-09-20 09:56:20|15677.96|15597.96|15677.59|15597.59|15677.96|15597.96|15677.47|15597.47|8
1726826190000|2024-09-20 09:56:30|15677.43|15597.43|15676.77|15596.77|15677.43|15597.43|15676.77|15596.77|7
1726826200000|2024-09-20 09:56:40|15676.45|15596.45|15675.06|15595.06|15676.88|15596.88|15675.06|15595.06|10
1726826210000|2024-09-20 09:56:50|15675.26|15595.26|15676.55|15596.55|15676.82|15596.82|15675.26|15595.26|9
1726826220000|2024-09-20 09:57:00|15676.45|15596.45|15675.93|15595.93|15676.76|15596.76|15675.93|15595.93|10
1726826230000|2024-09-20 09:57:10|15675.91|15595.91|15675.36|15595.36|15676.15|15596.15|15675.36|15595.36|10
1726826240000|2024-09-20 09:57:20|15675.28|15595.28|15675.67|15595.67|15676.02|15596.02|15675.27|15595.27|8
1726826250000|2024-09-20 09:57:30|15675.34|15595.34|15673.34|15593.34|15675.34|15595.34|15673.34|15593.34|10
1726826260000|2024-09-20 09:57:40|15673.39|15593.39|15673.22|15593.22|15673.69|15593.69|15673.19|15593.19|10
1726826270000|2024-09-20 09:57:50|15673.21|15593.21|15673.41|15593.41|15673.58|15593.58|15673.21|15593.21|10
1726826280000|2024-09-20 09:58:00|15673.37|15593.37|15673.55|15593.55|15673.6|15593.6|15673.22|15593.22|9
1726826290000|2024-09-20 09:58:10|15673.26|15593.26|15672.15|15592.15|15673.26|15593.26|15672.1|15592.1|9
1726826300000|2024-09-20 09:58:20|15672.68|15592.68|15672.32|15592.32|15672.68|15592.68|15672.31|15592.31|10
1726826310000|2024-09-20 09:58:30|15672.5|15592.5|15672.47|15592.47|15672.58|15592.58|15672.35|15592.35|8
1726826320000|2024-09-20 09:58:40|15672.44|15592.44|15672.05|15592.05|15672.44|15592.44|15672.01|15592.01|9
1726826330000|2024-09-20 09:58:50|15672.16|15592.16|15670.46|15590.46|15672.16|15592.16|15670.46|15590.46|9
1726826340000|2024-09-20 09:59:00|15670.45|15590.45|15670.52|15590.52|15670.69|15590.69|15670.31|15590.31|10
1726826350000|2024-09-20 09:59:10|15670.64|15590.64|15671.19|15591.19|15671.33|15591.33|15670.41|15590.41|10
1726826360000|2024-09-20 09:59:20|15671.23|15591.23|15670.91|15590.91|15671.28|15591.28|15670.91|15590.91|10
1726826370000|2024-09-20 09:59:30|15670.83|15590.83|15670.84|15590.84|15670.84|15590.84|15670.55|15590.55|9
1726826380000|2024-09-20 09:59:40|15671.03|15591.03|15672.27|15592.27|15672.27|15592.27|15671.03|15591.03|9
1726826390000|2024-09-20 09:59:50|15670.88|15590.88|15669.72|15589.72|15670.88|15590.88|15669.44|15589.44|9
1726826400000|2024-09-20 10:00:00|15669.71|15589.71|15670.91|15590.91|15671.19|15591.19|15669.67|15589.67|9
1726826410000|2024-09-20 10:00:10|15670.48|15590.48|15669.7|15589.7|15670.48|15590.48|15669.64|15589.64|9
1726826420000|2024-09-20 10:00:20|15667.62|15587.62|15668.31|15588.31|15668.31|15588.31|15667.62|15587.62|10
1726826430000|2024-09-20 10:00:30|15668.22|15588.22|15668.76|15588.76|15668.76|15588.76|15667.84|15587.84|10
1726826440000|2024-09-20 10:00:40|15668.77|15588.77|15669.4|15589.4|15669.48|15589.48|15668.7|15588.7|10
1726826450000|2024-09-20 10:00:50|15669.54|15589.54|15672.18|15592.18|15672.18|15592.18|15669.33|15589.33|10
1726826460000|2024-09-20 10:01:00|15672.55|15592.55|15672.48|15592.48|15672.55|15592.55|15672.37|15592.37|10
1726826470000|2024-09-20 10:01:10|15672.56|15592.56|15673.6|15593.6|15674|15594|15672.56|15592.56|10
1726826480000|2024-09-20 10:01:20|15673.52|15593.52|15670.67|15590.67|15673.52|15593.52|15670.59|15590.59|10
1726826490000|2024-09-20 10:01:30|15670.57|15590.57|15673.42|15593.42|15673.43|15593.43|15670.57|15590.57|10
1726826500000|2024-09-20 10:01:40|15673.53|15593.53|15674.08|15594.08|15674.08|15594.08|15673.35|15593.35|10
1726826510000|2024-09-20 10:01:50|15674.01|15594.01|15673.72|15593.72|15674.2|15594.2|15673.63|15593.63|10
1726826520000|2024-09-20 10:02:00|15673.74|15593.74|15673.81|15593.81|15673.81|15593.81|15672.95|15592.95|9
1726826530000|2024-09-20 10:02:10|15674.38|15594.38|15674.53|15594.53|15675.09|15595.09|15674.38|15594.38|9
1726826540000|2024-09-20 10:02:20|15674.51|15594.51|15675.58|15595.58|15675.58|15595.58|15674.48|15594.48|10
1726826550000|2024-09-20 10:02:30|15675.44|15595.44|15676.4|15596.4|15676.4|15596.4|15675.44|15595.44|6
1726826560000|2024-09-20 10:02:40|15676.49|15596.49|15677.39|15597.39|15677.39|15597.39|15676.49|15596.49|9
1726826570000|2024-09-20 10:02:50|15677.58|15597.58|15678.12|15598.12|15678.12|15598.12|15677.58|15597.58|10
1726826580000|2024-09-20 10:03:00|15678.14|15598.14|15678.44|15598.44|15678.52|15598.52|15678.14|15598.14|8
1726826590000|2024-09-20 10:03:10|15678.43|15598.43|15678.28|15598.28|15678.43|15598.43|15678.17|15598.17|9
1726826600000|2024-09-20 10:03:20|15678.13|15598.13|15677.75|15597.75|15678.14|15598.14|15677.75|15597.75|10
1726826610000|2024-09-20 10:03:30|15677.55|15597.55|15677.31|15597.31|15677.55|15597.55|15677.23|15597.23|7
1726826620000|2024-09-20 10:03:40|15677.3|15597.3|15675.62|15595.62|15677.3|15597.3|15675.62|15595.62|8
1726826630000|2024-09-20 10:03:50|15675.5|15595.5|15676.81|15596.81|15676.81|15596.81|15675.39|15595.39|7
1726826640000|2024-09-20 10:04:00|15677.04|15597.04|15676.8|15596.8|15677.08|15597.08|15676.8|15596.8|8
1726826650000|2024-09-20 10:04:10|15676.83|15596.83|15676.86|15596.86|15677.15|15597.15|15676.77|15596.77|8
1726826660000|2024-09-20 10:04:20|15677.56|15597.56|15679.95|15599.95|15679.95|15599.95|15677.45|15597.45|9
1726826670000|2024-09-20 10:04:30|15679.86|15599.86|15680.42|15600.42|15680.44|15600.44|15679.86|15599.86|9
1726826680000|2024-09-20 10:04:40|15680.52|15600.52|15679.99|15599.99|15680.52|15600.52|15679.81|15599.81|7
1726826690000|2024-09-20 10:04:50|15679.9|15599.9|15679.96|15599.96|15679.96|15599.96|15679.82|15599.82|9
1726826700000|2024-09-20 10:05:00|15680.02|15600.02|15678.12|15598.12|15680.11|15600.11|15678.12|15598.12|9
1726826710000|2024-09-20 10:05:10|15677.39|15597.39|15676.04|15596.04|15677.39|15597.39|15676.04|15596.04|10
1726826720000|2024-09-20 10:05:20|15675.19|15595.19|15674.54|15594.54|15675.19|15595.19|15674.54|15594.54|9
1726826730000|2024-09-20 10:05:30|15674.46|15594.46|15670.39|15590.39|15674.76|15594.76|15670.39|15590.39|10
1726826740000|2024-09-20 10:05:40|15670.49|15590.49|15670.95|15590.95|15670.95|15590.95|15670.48|15590.48|8
1726826750000|2024-09-20 10:05:50|15671.03|15591.03|15670.91|15590.91|15671.06|15591.06|15670.63|15590.63|10
1726826760000|2024-09-20 10:06:00|15671.53|15591.53|15673.23|15593.23|15673.23|15593.23|15671.51|15591.51|9
1726826770000|2024-09-20 10:06:10|15672.54|15592.54|15674.19|15594.19|15674.19|15594.19|15672.54|15592.54|10
1726826780000|2024-09-20 10:06:20|15674.26|15594.26|15675.6|15595.6|15675.6|15595.6|15674.26|15594.26|10
1726826790000|2024-09-20 10:06:30|15675.69|15595.69|15676.22|15596.22|15676.35|15596.35|15675.69|15595.69|10
1726826800000|2024-09-20 10:06:40|15676.21|15596.21|15676.81|15596.81|15677.28|15597.28|15676.21|15596.21|9
1726826810000|2024-09-20 10:06:50|15676.79|15596.79|15678.37|15598.37|15678.38|15598.38|15676.79|15596.79|10
1726826820000|2024-09-20 10:07:00|15678.56|15598.56|15679.04|15599.04|15679.04|15599.04|15678.56|15598.56|9
1726826830000|2024-09-20 10:07:10|15679.05|15599.05|15680.02|15600.02|15680.04|15600.04|15679.05|15599.05|10
1726826840000|2024-09-20 10:07:20|15679.98|15599.98|15681.31|15601.31|15681.44|15601.44|15679.98|15599.98|9
1726826850000|2024-09-20 10:07:30|15681.44|15601.44|15681.83|15601.83|15681.83|15601.83|15681.19|15601.19|9
1726826860000|2024-09-20 10:07:40|15681.85|15601.85|15682.51|15602.51|15682.51|15602.51|15681.85|15601.85|7
1726826870000|2024-09-20 10:07:50|15682.21|15602.21|15681.55|15601.55|15682.21|15602.21|15681.55|15601.55|8
1726826880000|2024-09-20 10:08:00|15681.38|15601.38|15680.8|15600.8|15681.4|15601.4|15680.8|15600.8|10
1726826890000|2024-09-20 10:08:10|15680.75|15600.75|15676.69|15596.69|15680.75|15600.75|15676.69|15596.69|10
1726826900000|2024-09-20 10:08:20|15676.45|15596.45|15675.63|15595.63|15676.45|15596.45|15674.86|15594.86|10
1726826910000|2024-09-20 10:08:30|15676.04|15596.04|15676|15596|15676.23|15596.23|15675.97|15595.97|10
1726826920000|2024-09-20 10:08:40|15675.96|15595.96|15676.31|15596.31|15676.44|15596.44|15675.96|15595.96|10
1726826930000|2024-09-20 10:08:50|15676.45|15596.45|15677.71|15597.71|15677.71|15597.71|15676.45|15596.45|9
1726826940000|2024-09-20 10:09:00|15677.5|15597.5|15676.94|15596.94|15677.5|15597.5|15676.94|15596.94|9
1726826950000|2024-09-20 10:09:10|15676.99|15596.99|15675.61|15595.61|15676.99|15596.99|15675.61|15595.61|9
1726826960000|2024-09-20 10:09:20|15675.6|15595.6|15672.12|15592.12|15675.6|15595.6|15672.12|15592.12|9
1726826970000|2024-09-20 10:09:30|15672.02|15592.02|15670.7|15590.7|15672.02|15592.02|15670.68|15590.68|10
1726826980000|2024-09-20 10:09:40|15670.63|15590.63|15669.49|15589.49|15670.84|15590.84|15669.49|15589.49|10
1726826990000|2024-09-20 10:09:50|15669.19|15589.19|15667.79|15587.79|15669.19|15589.19|15667.76|15587.76|9
1726827000000|2024-09-20 10:10:00|15668.24|15588.24|15667.93|15587.93|15668.39|15588.39|15667.89|15587.89|9
1726827010000|2024-09-20 10:10:10|15668.81|15588.81|15669.6|15589.6|15669.6|15589.6|15668.63|15588.63|10
1726827020000|2024-09-20 10:10:20|15669.27|15589.27|15668.54|15588.54|15669.27|15589.27|15668.34|15588.34|10
1726827030000|2024-09-20 10:10:30|15668.41|15588.41|15668.89|15588.89|15668.91|15588.91|15668.41|15588.41|10
1726827040000|2024-09-20 10:10:40|15668.9|15588.9|15668.69|15588.69|15668.97|15588.97|15668.69|15588.69|8
1726827050000|2024-09-20 10:10:50|15668.58|15588.58|15668.14|15588.14|15668.6|15588.6|15668.14|15588.14|10
1726827060000|2024-09-20 10:11:00|15668.07|15588.07|15667.31|15587.31|15668.2|15588.2|15667.31|15587.31|9
1726827070000|2024-09-20 10:11:10|15667.32|15587.32|15668.1|15588.1|15668.1|15588.1|15667.18|15587.18|9
1726827080000|2024-09-20 10:11:20|15667.91|15587.91|15668.67|15588.67|15668.86|15588.86|15667.91|15587.91|7
1726827090000|2024-09-20 10:11:30|15668.85|15588.85|15668.03|15588.03|15668.93|15588.93|15668.03|15588.03|9
1726827100000|2024-09-20 10:11:40|15667.64|15587.64|15668.55|15588.55|15668.76|15588.76|15667.39|15587.39|9
1726827110000|2024-09-20 10:11:50|15668.73|15588.73|15667.59|15587.59|15668.73|15588.73|15667.59|15587.59|9
1726827120000|2024-09-20 10:12:00|15667.64|15587.64|15667.1|15587.1|15667.64|15587.64|15667.1|15587.1|9
1726827130000|2024-09-20 10:12:10|15667.13|15587.13|15663.94|15583.94|15667.13|15587.13|15663.94|15583.94|7
1726827140000|2024-09-20 10:12:20|15663.77|15583.77|15661.57|15581.57|15663.77|15583.77|15661.57|15581.57|9
1726827150000|2024-09-20 10:12:30|15661.55|15581.55|15661.74|15581.74|15661.82|15581.82|15661.55|15581.55|8
1726827160000|2024-09-20 10:12:40|15661.75|15581.75|15662.19|15582.19|15662.19|15582.19|15661.75|15581.75|10
1726827170000|2024-09-20 10:12:50|15662.24|15582.24|15663.36|15583.36|15663.36|15583.36|15662.24|15582.24|10
1726827180000|2024-09-20 10:13:00|15663.13|15583.13|15662.22|15582.22|15663.2|15583.2|15662.22|15582.22|9
1726827190000|2024-09-20 10:13:10|15662.25|15582.25|15661.93|15581.93|15662.25|15582.25|15661.71|15581.71|9
1726827200000|2024-09-20 10:13:20|15661.9|15581.9|15661.95|15581.95|15662.21|15582.21|15661.9|15581.9|10
1726827210000|2024-09-20 10:13:30|15661.92|15581.92|15661.49|15581.49|15661.92|15581.92|15661.49|15581.49|9
1726827220000|2024-09-20 10:13:40|15660.62|15580.62|15658.76|15578.76|15660.62|15580.62|15658.76|15578.76|10
1726827230000|2024-09-20 10:13:50|15659.02|15579.02|15658.46|15578.46|15659.02|15579.02|15658.46|15578.46|9
1726827240000|2024-09-20 10:14:00|15658.5|15578.5|15653.23|15573.23|15658.63|15578.63|15653.23|15573.23|10
1726827250000|2024-09-20 10:14:10|15652.71|15572.71|15650.59|15570.59|15653.67|15573.67|15650.59|15570.59|10
1726827260000|2024-09-20 10:14:20|15650.44|15570.44|15652.56|15572.56|15652.56|15572.56|15650.37|15570.37|10
1726827270000|2024-09-20 10:14:30|15652.58|15572.58|15651.73|15571.73|15652.84|15572.84|15651.73|15571.73|10
1726827280000|2024-09-20 10:14:40|15651.52|15571.52|15651.61|15571.61|15651.61|15571.61|15651.2|15571.2|8
1726827290000|2024-09-20 10:14:50|15651.43|15571.43|15651.51|15571.51|15651.65|15571.65|15651.37|15571.37|10
1726827300000|2024-09-20 10:15:00|15651.18|15571.18|15651.57|15571.57|15651.72|15571.72|15651.18|15571.18|10
1726827310000|2024-09-20 10:15:10|15651.55|15571.55|15649.84|15569.84|15651.96|15571.96|15649.84|15569.84|10
1726827320000|2024-09-20 10:15:20|15649.72|15569.72|15650|15570|15650|15570|15648.51|15568.51|10
1726827330000|2024-09-20 10:15:30|15650.11|15570.11|15651.02|15571.02|15651.02|15571.02|15649.97|15569.97|10
1726827340000|2024-09-20 10:15:40|15651.32|15571.32|15650.33|15570.33|15651.52|15571.52|15650.33|15570.33|10
1726827350000|2024-09-20 10:15:50|15650.31|15570.31|15650.13|15570.13|15650.31|15570.31|15650.12|15570.12|7
1726827360000|2024-09-20 10:16:00|15649.94|15569.94|15649.54|15569.54|15649.94|15569.94|15649.54|15569.54|8
1726827370000|2024-09-20 10:16:10|15649.44|15569.44|15646.69|15566.69|15649.44|15569.44|15646.69|15566.69|10
1726827380000|2024-09-20 10:16:20|15646.33|15566.33|15650.3|15570.3|15650.3|15570.3|15646.33|15566.33|10
1726827390000|2024-09-20 10:16:30|15650.88|15570.88|15653.33|15573.33|15653.33|15573.33|15650.88|15570.88|10
1726827400000|2024-09-20 10:16:40|15653.67|15573.67|15653.21|15573.21|15653.69|15573.69|15653.21|15573.21|10
1726827410000|2024-09-20 10:16:50|15653.03|15573.03|15651.62|15571.62|15653.03|15573.03|15651.46|15571.46|10
1726827420000|2024-09-20 10:17:00|15651.3|15571.3|15649.86|15569.86|15651.3|15571.3|15649.86|15569.86|8
1726827430000|2024-09-20 10:17:10|15649.84|15569.84|15650.04|15570.04|15650.28|15570.28|15649.84|15569.84|8
1726827440000|2024-09-20 10:17:20|15650.13|15570.13|15649.42|15569.42|15650.3|15570.3|15649.41|15569.41|9
1726827450000|2024-09-20 10:17:30|15649.3|15569.3|15649.78|15569.78|15649.78|15569.78|15649.12|15569.12|9
1726827460000|2024-09-20 10:17:40|15649.79|15569.79|15649.49|15569.49|15650.1|15570.1|15649.48|15569.48|8
1726827470000|2024-09-20 10:17:50|15649.89|15569.89|15650.52|15570.52|15650.52|15570.52|15649.89|15569.89|10
1726827480000|2024-09-20 10:18:00|15650.51|15570.51|15651.14|15571.14|15651.14|15571.14|15650.51|15570.51|9
1726827490000|2024-09-20 10:18:10|15651.49|15571.49|15655.45|15575.45|15655.45|15575.45|15651.49|15571.49|10
1726827500000|2024-09-20 10:18:20|15655.46|15575.46|15656.6|15576.6|15656.6|15576.6|15655.45|15575.45|8
1726827510000|2024-09-20 10:18:30|15656.55|15576.55|15656.29|15576.29|15656.55|15576.55|15656.06|15576.06|10
1726827520000|2024-09-20 10:18:40|15656.02|15576.02|15658.55|15578.55|15658.55|15578.55|15656.02|15576.02|9
1726827530000|2024-09-20 10:18:50|15658.3|15578.3|15658.28|15578.28|15658.3|15578.3|15657.97|15577.97|10
1726827540000|2024-09-20 10:19:00|15658.39|15578.39|15657.84|15577.84|15658.51|15578.51|15657.82|15577.82|10
1726827550000|2024-09-20 10:19:10|15658.02|15578.02|15657.56|15577.56|15658.02|15578.02|15657.23|15577.23|9
1726827560000|2024-09-20 10:19:20|15658.05|15578.05|15657.51|15577.51|15658.13|15578.13|15657.48|15577.48|9
1726827570000|2024-09-20 10:19:30|15657.54|15577.54|15655.71|15575.71|15657.54|15577.54|15655.71|15575.71|10
1726827580000|2024-09-20 10:19:40|15655.67|15575.67|15654.86|15574.86|15655.67|15575.67|15654.86|15574.86|8
1726827590000|2024-09-20 10:19:50|15655.03|15575.03|15653.96|15573.96|15655.03|15575.03|15653.51|15573.51|10
1726827600000|2024-09-20 10:20:00|15654.03|15574.03|15652.89|15572.89|15654.03|15574.03|15652.14|15572.14|10
1726827610000|2024-09-20 10:20:10|15653.15|15573.15|15653.27|15573.27|15653.38|15573.38|15653.15|15573.15|9
1726827620000|2024-09-20 10:20:20|15653.43|15573.43|15653.56|15573.56|15653.8|15573.8|15653|15573|10
1726827630000|2024-09-20 10:20:30|15653.59|15573.59|15653.61|15573.61|15653.86|15573.86|15653.59|15573.59|7
1726827640000|2024-09-20 10:20:40|15653.22|15573.22|15652.96|15572.96|15653.24|15573.24|15652.96|15572.96|7
1726827650000|2024-09-20 10:20:50|15652.91|15572.91|15652.81|15572.81|15652.91|15572.91|15652.81|15572.81|9
1726827660000|2024-09-20 10:21:00|15652.96|15572.96|15654.88|15574.88|15654.88|15574.88|15652.96|15572.96|10
1726827670000|2024-09-20 10:21:10|15655.09|15575.09|15655.67|15575.67|15655.69|15575.69|15655.09|15575.09|9
1726827680000|2024-09-20 10:21:20|15655.77|15575.77|15658.63|15578.63|15658.63|15578.63|15655.77|15575.77|10
1726827690000|2024-09-20 10:21:30|15658.84|15578.84|15659.7|15579.7|15659.7|15579.7|15658.71|15578.71|10
1726827700000|2024-09-20 10:21:40|15660.05|15580.05|15660.98|15580.98|15660.98|15580.98|15660.05|15580.05|10
1726827710000|2024-09-20 10:21:50|15661.03|15581.03|15661.92|15581.92|15661.96|15581.96|15661.03|15581.03|10
1726827720000|2024-09-20 10:22:00|15661.91|15581.91|15662.04|15582.04|15662.06|15582.06|15661.68|15581.68|8
1726827730000|2024-09-20 10:22:10|15662.09|15582.09|15662.09|15582.09|15662.33|15582.33|15662.08|15582.08|9
1726827740000|2024-09-20 10:22:20|15662.08|15582.08|15662.2|15582.2|15662.4|15582.4|15662.07|15582.07|8
1726827750000|2024-09-20 10:22:30|15663.43|15583.43|15663.39|15583.39|15663.63|15583.63|15663.29|15583.29|9
1726827760000|2024-09-20 10:22:40|15663.07|15583.07|15663.55|15583.55|15663.55|15583.55|15663.07|15583.07|7
1726827770000|2024-09-20 10:22:50|15663.36|15583.36|15663.71|15583.71|15663.71|15583.71|15663.34|15583.34|6
1726827780000|2024-09-20 10:23:00|15663.83|15583.83|15663.66|15583.66|15663.91|15583.91|15663.62|15583.62|9
1726827790000|2024-09-20 10:23:10|15663.65|15583.65|15663.6|15583.6|15663.69|15583.69|15663.59|15583.59|8
1726827800000|2024-09-20 10:23:20|15663.25|15583.25|15663.49|15583.49|15663.57|15583.57|15663.25|15583.25|5
1726827810000|2024-09-20 10:23:30|15663.47|15583.47|15665.19|15585.19|15665.19|15585.19|15663.47|15583.47|8
1726827820000|2024-09-20 10:23:40|15665.2|15585.2|15665.98|15585.98|15665.98|15585.98|15665.2|15585.2|8
1726827830000|2024-09-20 10:23:50|15665.96|15585.96|15666.49|15586.49|15666.5|15586.5|15665.96|15585.96|8
1726827840000|2024-09-20 10:24:00|15666.31|15586.31|15666.27|15586.27|15666.35|15586.35|15665.99|15585.99|10
1726827850000|2024-09-20 10:24:10|15666.23|15586.23|15666.62|15586.62|15666.73|15586.73|15666.11|15586.11|10
1726827860000|2024-09-20 10:24:20|15666.58|15586.58|15666.77|15586.77|15666.78|15586.78|15665.72|15585.72|10
1726827870000|2024-09-20 10:24:30|15667.02|15587.02|15668.53|15588.53|15668.53|15588.53|15667.02|15587.02|8
1726827880000|2024-09-20 10:24:40|15668.47|15588.47|15668.82|15588.82|15668.96|15588.96|15668.23|15588.23|10
1726827890000|2024-09-20 10:24:50|15668.97|15588.97|15668.8|15588.8|15669|15589|15668.79|15588.79|9
1726827900000|2024-09-20 10:25:00|15668.78|15588.78|15670.13|15590.13|15670.13|15590.13|15668.17|15588.17|8
1726827910000|2024-09-20 10:25:10|15670.42|15590.42|15670.47|15590.47|15670.62|15590.62|15670.33|15590.33|10
1726827920000|2024-09-20 10:25:20|15670.1|15590.1|15669.99|15589.99|15670.31|15590.31|15669.82|15589.82|10
1726827930000|2024-09-20 10:25:30|15669.98|15589.98|15668.35|15588.35|15670.05|15590.05|15668.35|15588.35|10
1726827940000|2024-09-20 10:25:40|15668.29|15588.29|15668.08|15588.08|15668.29|15588.29|15668.07|15588.07|9
1726827950000|2024-09-20 10:25:50|15668.01|15588.01|15669.76|15589.76|15669.76|15589.76|15667.46|15587.46|9
1726827960000|2024-09-20 10:26:00|15669.89|15589.89|15670.74|15590.74|15670.74|15590.74|15669.76|15589.76|9
1726827970000|2024-09-20 10:26:10|15670.48|15590.48|15669.9|15589.9|15670.69|15590.69|15669.9|15589.9|9
1726827980000|2024-09-20 10:26:20|15669.91|15589.91|15670.45|15590.45|15670.77|15590.77|15669.91|15589.91|9
1726827990000|2024-09-20 10:26:30|15670.51|15590.51|15670.53|15590.53|15670.7|15590.7|15670.35|15590.35|8
1726828000000|2024-09-20 10:26:40|15670.56|15590.56|15669.3|15589.3|15670.56|15590.56|15669.3|15589.3|9
1726828010000|2024-09-20 10:26:50|15669.26|15589.26|15667.64|15587.64|15669.26|15589.26|15667.64|15587.64|10
1726828020000|2024-09-20 10:27:00|15667.26|15587.26|15666.7|15586.7|15667.26|15587.26|15666.7|15586.7|9
1726828030000|2024-09-20 10:27:10|15666.66|15586.66|15666.31|15586.31|15666.73|15586.73|15665.97|15585.97|10
1726828040000|2024-09-20 10:27:20|15666.35|15586.35|15668.99|15588.99|15668.99|15588.99|15666.35|15586.35|10
1726828050000|2024-09-20 10:27:30|15669.15|15589.15|15671.27|15591.27|15671.27|15591.27|15669.15|15589.15|10
1726828060000|2024-09-20 10:27:40|15671.26|15591.26|15671.68|15591.68|15671.99|15591.99|15671.26|15591.26|10
1726828070000|2024-09-20 10:27:50|15671.66|15591.66|15670.76|15590.76|15671.74|15591.74|15670.76|15590.76|10
1726828080000|2024-09-20 10:28:00|15670.78|15590.78|15671.26|15591.26|15671.26|15591.26|15670.78|15590.78|10
1726828090000|2024-09-20 10:28:10|15671.28|15591.28|15671.56|15591.56|15671.62|15591.62|15671.28|15591.28|7
1726828100000|2024-09-20 10:28:20|15672|15592|15672.47|15592.47|15672.67|15592.67|15671.67|15591.67|9
1726828110000|2024-09-20 10:28:30|15672.49|15592.49|15671.37|15591.37|15672.49|15592.49|15671.37|15591.37|10
1726828120000|2024-09-20 10:28:40|15671.34|15591.34|15671.62|15591.62|15671.62|15591.62|15671.21|15591.21|8
1726828130000|2024-09-20 10:28:50|15671.49|15591.49|15671.27|15591.27|15671.49|15591.49|15671.21|15591.21|9
1726828140000|2024-09-20 10:29:00|15670.73|15590.73|15668.35|15588.35|15670.73|15590.73|15668.35|15588.35|9
1726828150000|2024-09-20 10:29:10|15668.29|15588.29|15667.51|15587.51|15668.3|15588.3|15667.51|15587.51|10
1726828160000|2024-09-20 10:29:20|15667.1|15587.1|15664.54|15584.54|15667.1|15587.1|15664.52|15584.52|10
1726828170000|2024-09-20 10:29:30|15664.56|15584.56|15663.58|15583.58|15664.56|15584.56|15663.54|15583.54|7
1726828180000|2024-09-20 10:29:40|15663.59|15583.59|15664.04|15584.04|15664.09|15584.09|15663.59|15583.59|7
1726828190000|2024-09-20 10:29:50|15664.5|15584.5|15665.66|15585.66|15666.14|15586.14|15664.5|15584.5|6
1726828200000|2024-09-20 10:30:00|15665.64|15585.64|15665.93|15585.93|15666.06|15586.06|15665.53|15585.53|8
1726828210000|2024-09-20 10:30:10|15666.26|15586.26|15665.36|15585.36|15666.26|15586.26|15665.36|15585.36|9
1726828220000|2024-09-20 10:30:20|15665.35|15585.35|15665.37|15585.37|15665.48|15585.48|15665.1|15585.1|8
1726828230000|2024-09-20 10:30:30|15665.6|15585.6|15663.31|15583.31|15665.62|15585.62|15663.26|15583.26|9
1726828240000|2024-09-20 10:30:40|15663.35|15583.35|15661.47|15581.47|15663.35|15583.35|15661.47|15581.47|10
1726828250000|2024-09-20 10:30:50|15661.45|15581.45|15661.8|15581.8|15662.22|15582.22|15661.45|15581.45|9
1726828260000|2024-09-20 10:31:00|15662|15582|15659.89|15579.89|15662|15582|15659.89|15579.89|10
1726828270000|2024-09-20 10:31:10|15659.83|15579.83|15659.62|15579.62|15660.13|15580.13|15659.62|15579.62|10
1726828280000|2024-09-20 10:31:20|15659.64|15579.64|15661.41|15581.41|15661.41|15581.41|15659.64|15579.64|10
1726828290000|2024-09-20 10:31:30|15661.46|15581.46|15661.9|15581.9|15661.9|15581.9|15661.46|15581.46|9
1726828300000|2024-09-20 10:31:40|15662.06|15582.06|15661.27|15581.27|15662.15|15582.15|15661.27|15581.27|8
1726828310000|2024-09-20 10:31:50|15661.3|15581.3|15660.09|15580.09|15661.36|15581.36|15660.09|15580.09|8
1726828320000|2024-09-20 10:32:00|15659.55|15579.55|15655|15575|15659.55|15579.55|15655|15575|9
1726828330000|2024-09-20 10:32:10|15654.05|15574.05|15650.67|15570.67|15654.05|15574.05|15650.67|15570.67|9
1726828340000|2024-09-20 10:32:20|15650.12|15570.12|15647.32|15567.32|15650.12|15570.12|15647.32|15567.32|10
1726828350000|2024-09-20 10:32:30|15647.43|15567.43|15646.37|15566.37|15647.43|15567.43|15646.37|15566.37|10
1726828360000|2024-09-20 10:32:40|15646.42|15566.42|15646.22|15566.22|15646.64|15566.64|15646.02|15566.02|10
1726828370000|2024-09-20 10:32:50|15646.23|15566.23|15647.07|15567.07|15647.23|15567.23|15646.23|15566.23|10
1726828380000|2024-09-20 10:33:00|15647.51|15567.51|15647.02|15567.02|15648.12|15568.12|15647.02|15567.02|10
1726828390000|2024-09-20 10:33:10|15646.89|15566.89|15645.98|15565.98|15646.89|15566.89|15645.98|15565.98|10
1726828400000|2024-09-20 10:33:20|15646.11|15566.11|15646.73|15566.73|15646.73|15566.73|15646.11|15566.11|8
1726828410000|2024-09-20 10:33:30|15646.98|15566.98|15648.2|15568.2|15648.2|15568.2|15646.98|15566.98|9
1726828420000|2024-09-20 10:33:40|15648.55|15568.55|15650.38|15570.38|15650.38|15570.38|15648.55|15568.55|10
1726828430000|2024-09-20 10:33:50|15650.6|15570.6|15650.39|15570.39|15650.92|15570.92|15650.31|15570.31|10
1726828440000|2024-09-20 10:34:00|15650.24|15570.24|15650.5|15570.5|15650.5|15570.5|15650.24|15570.24|9
1726828450000|2024-09-20 10:34:10|15650.32|15570.32|15649.22|15569.22|15650.32|15570.32|15649.02|15569.02|9
1726828460000|2024-09-20 10:34:20|15648.68|15568.68|15650.2|15570.2|15650.24|15570.24|15648.68|15568.68|9
1726828470000|2024-09-20 10:34:30|15651.18|15571.18|15652.87|15572.87|15652.87|15572.87|15651.18|15571.18|9
1726828480000|2024-09-20 10:34:40|15653.31|15573.31|15652.65|15572.65|15654.42|15574.42|15652.65|15572.65|10
1726828490000|2024-09-20 10:34:50|15652.57|15572.57|15652.36|15572.36|15652.57|15572.57|15651.52|15571.52|10
1726828500000|2024-09-20 10:35:00|15652.28|15572.28|15654.4|15574.4|15654.4|15574.4|15652.28|15572.28|10
1726828510000|2024-09-20 10:35:10|15654.38|15574.38|15657.04|15577.04|15657.04|15577.04|15654.38|15574.38|10
1726828520000|2024-09-20 10:35:20|15657.06|15577.06|15658.82|15578.82|15658.82|15578.82|15657.03|15577.03|9
1726828530000|2024-09-20 10:35:30|15658.29|15578.29|15657.07|15577.07|15658.29|15578.29|15657.07|15577.07|9
1726828540000|2024-09-20 10:35:40|15657.04|15577.04|15656.18|15576.18|15657.04|15577.04|15656.18|15576.18|9
1726828550000|2024-09-20 10:35:50|15656.31|15576.31|15656.82|15576.82|15656.82|15576.82|15656.31|15576.31|9
1726828560000|2024-09-20 10:36:00|15656.52|15576.52|15655.31|15575.31|15656.52|15576.52|15655.31|15575.31|10
1726828570000|2024-09-20 10:36:10|15655.45|15575.45|15656.04|15576.04|15656.44|15576.44|15655.28|15575.28|10
1726828580000|2024-09-20 10:36:20|15655.99|15575.99|15658.4|15578.4|15658.4|15578.4|15655.99|15575.99|10
1726828590000|2024-09-20 10:36:30|15658.61|15578.61|15659.56|15579.56|15659.56|15579.56|15658.61|15578.61|10
1726828600000|2024-09-20 10:36:40|15659.66|15579.66|15660.03|15580.03|15660.07|15580.07|15659.53|15579.53|10
1726828610000|2024-09-20 10:36:50|15660.07|15580.07|15660.19|15580.19|15660.22|15580.22|15659.97|15579.97|7
1726828620000|2024-09-20 10:37:00|15660.09|15580.09|15660.72|15580.72|15660.72|15580.72|15659.96|15579.96|9
1726828630000|2024-09-20 10:37:10|15660.73|15580.73|15659.96|15579.96|15660.73|15580.73|15659.96|15579.96|7
1726828640000|2024-09-20 10:37:20|15659.35|15579.35|15657.94|15577.94|15659.35|15579.35|15657.62|15577.62|10
1726828650000|2024-09-20 10:37:30|15657.83|15577.83|15657.89|15577.89|15657.92|15577.92|15657.77|15577.77|10
1726828660000|2024-09-20 10:37:40|15658.42|15578.42|15659.19|15579.19|15659.19|15579.19|15658.42|15578.42|10
1726828670000|2024-09-20 10:37:50|15659.46|15579.46|15662.98|15582.98|15662.98|15582.98|15659.46|15579.46|10
1726828680000|2024-09-20 10:38:00|15663.02|15583.02|15664.89|15584.89|15664.89|15584.89|15663.02|15583.02|7
1726828690000|2024-09-20 10:38:10|15665.23|15585.23|15669.37|15589.37|15669.46|15589.46|15665.23|15585.23|10
1726828700000|2024-09-20 10:38:20|15669.69|15589.69|15676.36|15596.36|15676.36|15596.36|15669.48|15589.48|10
1726828710000|2024-09-20 10:38:30|15676.52|15596.52|15680.62|15600.62|15680.65|15600.65|15676.52|15596.52|10
1726828720000|2024-09-20 10:38:40|15680.78|15600.78|15682.15|15602.15|15682.15|15602.15|15680.78|15600.78|10
1726828730000|2024-09-20 10:38:50|15682.3|15602.3|15685.9|15605.9|15685.9|15605.9|15682.11|15602.11|10
1726828740000|2024-09-20 10:39:00|15686.34|15606.34|15684.98|15604.98|15686.38|15606.38|15684.98|15604.98|10
1726828750000|2024-09-20 10:39:10|15684.76|15604.76|15685.75|15605.75|15685.75|15605.75|15684.41|15604.41|10
1726828760000|2024-09-20 10:39:20|15685.67|15605.67|15685.12|15605.12|15685.73|15605.73|15685.12|15605.12|9
1726828770000|2024-09-20 10:39:30|15685.08|15605.08|15685.3|15605.3|15685.33|15605.33|15684.96|15604.96|9
1726828780000|2024-09-20 10:39:40|15685.29|15605.29|15685.52|15605.52|15685.59|15605.59|15685.2|15605.2|10
1726828790000|2024-09-20 10:39:50|15685.48|15605.48|15687.32|15607.32|15687.32|15607.32|15685.46|15605.46|10
1726828800000|2024-09-20 10:40:00|15687.38|15607.38|15687.88|15607.88|15688.53|15608.53|15687.25|15607.25|10
1726828810000|2024-09-20 10:40:10|15687.74|15607.74|15688.67|15608.67|15688.67|15608.67|15686.43|15606.43|10
1726828820000|2024-09-20 10:40:20|15689.07|15609.07|15691.53|15611.53|15691.53|15611.53|15689.07|15609.07|10
1726828830000|2024-09-20 10:40:30|15691.49|15611.49|15690.96|15610.96|15691.54|15611.54|15690.96|15610.96|10
1726828840000|2024-09-20 10:40:40|15690.94|15610.94|15691.44|15611.44|15691.47|15611.47|15690.8|15610.8|10
1726828850000|2024-09-20 10:40:50|15691.92|15611.92|15696.59|15616.59|15696.59|15616.59|15691.92|15611.92|10
1726828860000|2024-09-20 10:41:00|15696.94|15616.94|15696.15|15616.15|15697.3|15617.3|15695.31|15615.31|10
1726828870000|2024-09-20 10:41:10|15696.57|15616.57|15697.59|15617.59|15697.68|15617.68|15696.57|15616.57|10
1726828880000|2024-09-20 10:41:20|15697.98|15617.98|15699.09|15619.09|15699.09|15619.09|15697.79|15617.79|10
1726828890000|2024-09-20 10:41:30|15699.08|15619.08|15699.77|15619.77|15699.77|15619.77|15699.03|15619.03|10
1726828900000|2024-09-20 10:41:40|15699.28|15619.28|15699.13|15619.13|15699.28|15619.28|15698.85|15618.85|8
1726828910000|2024-09-20 10:41:50|15699.32|15619.32|15699.71|15619.71|15699.78|15619.78|15699.13|15619.13|10
1726828920000|2024-09-20 10:42:00|15699.84|15619.84|15699.87|15619.87|15700.09|15620.09|15699.81|15619.81|10
1726828930000|2024-09-20 10:42:10|15699.85|15619.85|15696.91|15616.91|15699.85|15619.85|15696.91|15616.91|10
1726828940000|2024-09-20 10:42:20|15696.78|15616.78|15696.86|15616.86|15697|15617|15696.78|15616.78|10
1726828950000|2024-09-20 10:42:30|15697.22|15617.22|15698.72|15618.72|15698.72|15618.72|15697.22|15617.22|10
1726828960000|2024-09-20 10:42:40|15698.19|15618.19|15699.87|15619.87|15699.87|15619.87|15698.19|15618.19|9
1726828970000|2024-09-20 10:42:50|15700|15620|15699.97|15619.97|15700.29|15620.29|15699.97|15619.97|10
1726828980000|2024-09-20 10:43:00|15699.91|15619.91|15699.75|15619.75|15699.91|15619.91|15698.62|15618.62|9
1726828990000|2024-09-20 10:43:10|15699.79|15619.79|15699.99|15619.99|15700.29|15620.29|15699.79|15619.79|10
1726829000000|2024-09-20 10:43:20|15701.33|15621.33|15702.69|15622.69|15702.69|15622.69|15701.33|15621.33|10
1726829010000|2024-09-20 10:43:30|15702.58|15622.58|15700.65|15620.65|15702.58|15622.58|15700.6|15620.6|10
1726829020000|2024-09-20 10:43:40|15701.6|15621.6|15704.36|15624.36|15704.36|15624.36|15701.6|15621.6|9
1726829030000|2024-09-20 10:43:50|15704.21|15624.21|15704.72|15624.72|15704.77|15624.77|15704.15|15624.15|10
1726829040000|2024-09-20 10:44:00|15704.54|15624.54|15705.86|15625.86|15705.86|15625.86|15704.54|15624.54|10
1726829050000|2024-09-20 10:44:10|15705.74|15625.74|15706.23|15626.23|15706.44|15626.44|15705.74|15625.74|8
1726829060000|2024-09-20 10:44:20|15705.85|15625.85|15703.14|15623.14|15705.85|15625.85|15702.87|15622.87|10
1726829070000|2024-09-20 10:44:30|15702.74|15622.74|15703.37|15623.37|15703.39|15623.39|15702.74|15622.74|9
1726829080000|2024-09-20 10:44:40|15703.28|15623.28|15702.84|15622.84|15703.31|15623.31|15702.84|15622.84|9
1726829090000|2024-09-20 10:44:50|15702.88|15622.88|15702.99|15622.99|15703.25|15623.25|15702.88|15622.88|6
1726829100000|2024-09-20 10:45:00|15702.92|15622.92|15701.53|15621.53|15702.92|15622.92|15701.53|15621.53|10
1726829110000|2024-09-20 10:45:10|15702.26|15622.26|15703.66|15623.66|15703.66|15623.66|15702.26|15622.26|10
1726829120000|2024-09-20 10:45:20|15703.67|15623.67|15703.61|15623.61|15704.17|15624.17|15703.61|15623.61|10
1726829130000|2024-09-20 10:45:30|15703.34|15623.34|15703.75|15623.75|15703.77|15623.77|15703.28|15623.28|10
1726829140000|2024-09-20 10:45:40|15703.85|15623.85|15703.47|15623.47|15703.98|15623.98|15703.47|15623.47|10
1726829150000|2024-09-20 10:45:50|15704.48|15624.48|15705.15|15625.15|15705.24|15625.24|15703.86|15623.86|10
1726829160000|2024-09-20 10:46:00|15705.01|15625.01|15704.09|15624.09|15705.01|15625.01|15704.09|15624.09|9
1726829170000|2024-09-20 10:46:10|15703.84|15623.84|15701.26|15621.26|15703.84|15623.84|15701.26|15621.26|10
1726829180000|2024-09-20 10:46:20|15701.15|15621.15|15701.72|15621.72|15701.72|15621.72|15700.85|15620.85|10
1726829190000|2024-09-20 10:46:30|15701.68|15621.68|15701.59|15621.59|15702.34|15622.34|15701.59|15621.59|10
1726829200000|2024-09-20 10:46:40|15701.48|15621.48|15701.5|15621.5|15701.8|15621.8|15701.48|15621.48|10
1726829210000|2024-09-20 10:46:50|15701.54|15621.54|15701.38|15621.38|15701.74|15621.74|15701.38|15621.38|7
1726829220000|2024-09-20 10:47:00|15701.4|15621.4|15697.63|15617.63|15701.4|15621.4|15697.44|15617.44|10
1726829230000|2024-09-20 10:47:10|15697.89|15617.89|15697.51|15617.51|15698.04|15618.04|15697.51|15617.51|9
1726829240000|2024-09-20 10:47:20|15697.48|15617.48|15699.78|15619.78|15699.78|15619.78|15697.47|15617.47|10
1726829250000|2024-09-20 10:47:30|15699.88|15619.88|15697.09|15617.09|15699.88|15619.88|15697.09|15617.09|10
1726829260000|2024-09-20 10:47:40|15697.15|15617.15|15697.45|15617.45|15697.45|15617.45|15697.07|15617.07|10
1726829270000|2024-09-20 10:47:50|15697.41|15617.41|15698.14|15618.14|15698.21|15618.21|15697.34|15617.34|8
1726829280000|2024-09-20 10:48:00|15698.13|15618.13|15698.17|15618.17|15698.17|15618.17|15697.62|15617.62|9
1726829290000|2024-09-20 10:48:10|15698.54|15618.54|15698.94|15618.94|15698.97|15618.97|15698.01|15618.01|10
1726829300000|2024-09-20 10:48:20|15698.96|15618.96|15699.2|15619.2|15699.2|15619.2|15698.94|15618.94|10
1726829310000|2024-09-20 10:48:30|15699.15|15619.15|15697.07|15617.07|15699.15|15619.15|15697.07|15617.07|10
1726829320000|2024-09-20 10:48:40|15696.96|15616.96|15695.7|15615.7|15696.96|15616.96|15695.7|15615.7|10
1726829330000|2024-09-20 10:48:50|15695.69|15615.69|15693.68|15613.68|15695.69|15615.69|15693.6|15613.6|9
1726829340000|2024-09-20 10:49:00|15693.72|15613.72|15693.53|15613.53|15693.96|15613.96|15693.53|15613.53|9
1726829350000|2024-09-20 10:49:10|15693.46|15613.46|15692.82|15612.82|15693.46|15613.46|15692.82|15612.82|9
1726829360000|2024-09-20 10:49:20|15692.99|15612.99|15692.81|15612.81|15693.05|15613.05|15692.76|15612.76|9
1726829370000|2024-09-20 10:49:30|15692.8|15612.8|15691.99|15611.99|15692.8|15612.8|15691.99|15611.99|9
1726829380000|2024-09-20 10:49:40|15692.01|15612.01|15691.97|15611.97|15692.02|15612.02|15691.97|15611.97|5
1726829390000|2024-09-20 10:49:50|15691.96|15611.96|15693.05|15613.05|15693.05|15613.05|15691.96|15611.96|7
1726829400000|2024-09-20 10:50:00|15693.18|15613.18|15694.46|15614.46|15694.46|15614.46|15693.18|15613.18|9
1726829410000|2024-09-20 10:50:10|15694.4|15614.4|15694.46|15614.46|15694.5|15614.5|15694.29|15614.29|8
1726829420000|2024-09-20 10:50:20|15694.71|15614.71|15694.62|15614.62|15694.83|15614.83|15694.46|15614.46|10
1726829430000|2024-09-20 10:50:30|15694.61|15614.61|15692.94|15612.94|15694.61|15614.61|15692.94|15612.94|10
1726829440000|2024-09-20 10:50:40|15692.96|15612.96|15691.66|15611.66|15692.96|15612.96|15691.66|15611.66|10
1726829450000|2024-09-20 10:50:50|15691.63|15611.63|15693.75|15613.75|15693.97|15613.97|15691.3|15611.3|10
1726829460000|2024-09-20 10:51:00|15693.8|15613.8|15693.55|15613.55|15693.8|15613.8|15693.31|15613.31|8
1726829470000|2024-09-20 10:51:10|15693.52|15613.52|15694.31|15614.31|15694.32|15614.32|15693.52|15613.52|8
1726829480000|2024-09-20 10:51:20|15694.89|15614.89|15695.21|15615.21|15695.44|15615.44|15694.89|15614.89|10
1726829490000|2024-09-20 10:51:30|15695.14|15615.14|15696.17|15616.17|15696.45|15616.45|15695.14|15615.14|10
1726829500000|2024-09-20 10:51:40|15696.32|15616.32|15696.19|15616.19|15696.35|15616.35|15696.06|15616.06|9
1726829510000|2024-09-20 10:51:50|15696.24|15616.24|15696.45|15616.45|15696.45|15616.45|15696.24|15616.24|9
1726829520000|2024-09-20 10:52:00|15695.41|15615.41|15692.12|15612.12|15695.41|15615.41|15692.12|15612.12|10
1726829530000|2024-09-20 10:52:10|15692.03|15612.03|15694.53|15614.53|15694.53|15614.53|15692.03|15612.03|10
1726829540000|2024-09-20 10:52:20|15694.61|15614.61|15694.72|15614.72|15694.72|15614.72|15694.51|15614.51|10
1726829550000|2024-09-20 10:52:30|15694.68|15614.68|15694.44|15614.44|15694.73|15614.73|15694.42|15614.42|9
1726829560000|2024-09-20 10:52:40|15694.51|15614.51|15695.29|15615.29|15695.32|15615.32|15694.51|15614.51|9
1726829570000|2024-09-20 10:52:50|15695.33|15615.33|15692.68|15612.68|15695.33|15615.33|15692.51|15612.51|9
1726829580000|2024-09-20 10:53:00|15692.78|15612.78|15692.88|15612.88|15693.21|15613.21|15692.78|15612.78|10
1726829590000|2024-09-20 10:53:10|15692.76|15612.76|15692.81|15612.81|15692.81|15612.81|15692.61|15612.61|7
1726829600000|2024-09-20 10:53:20|15692.94|15612.94|15690.83|15610.83|15692.94|15612.94|15690.83|15610.83|10
1726829610000|2024-09-20 10:53:30|15690.77|15610.77|15686.03|15606.03|15690.77|15610.77|15686.03|15606.03|10
1726829620000|2024-09-20 10:53:40|15685.97|15605.97|15685.04|15605.04|15685.97|15605.97|15685.04|15605.04|9
1726829630000|2024-09-20 10:53:50|15685.01|15605.01|15683.49|15603.49|15685.02|15605.02|15683.49|15603.49|9
1726829640000|2024-09-20 10:54:00|15683.47|15603.47|15683.82|15603.82|15684.27|15604.27|15683.47|15603.47|9
1726829650000|2024-09-20 10:54:10|15683.83|15603.83|15683.35|15603.35|15684.32|15604.32|15683.35|15603.35|10
1726829660000|2024-09-20 10:54:20|15683.09|15603.09|15682.44|15602.44|15683.09|15603.09|15682.44|15602.44|8
1726829670000|2024-09-20 10:54:30|15682.83|15602.83|15682.36|15602.36|15683.36|15603.36|15682.32|15602.32|10
1726829680000|2024-09-20 10:54:40|15682.4|15602.4|15683.12|15603.12|15683.79|15603.79|15682.4|15602.4|10
1726829690000|2024-09-20 10:54:50|15683.07|15603.07|15684.02|15604.02|15684.02|15604.02|15683.07|15603.07|9
1726829700000|2024-09-20 10:55:00|15684.08|15604.08|15684.85|15604.85|15684.86|15604.86|15683.98|15603.98|9
1726829710000|2024-09-20 10:55:10|15685.36|15605.36|15685.68|15605.68|15685.93|15605.93|15685.36|15605.36|10
1726829720000|2024-09-20 10:55:20|15686.67|15606.67|15688.44|15608.44|15688.44|15608.44|15686.67|15606.67|10
1726829730000|2024-09-20 10:55:30|15688.89|15608.89|15689.01|15609.01|15689.37|15609.37|15688.76|15608.76|10
1726829740000|2024-09-20 10:55:40|15689.15|15609.15|15689.82|15609.82|15689.85|15609.85|15689.15|15609.15|10
1726829750000|2024-09-20 10:55:50|15689.77|15609.77|15690.51|15610.51|15690.51|15610.51|15689.77|15609.77|10
1726829760000|2024-09-20 10:56:00|15690.67|15610.67|15690.16|15610.16|15690.67|15610.67|15690.16|15610.16|10
1726829770000|2024-09-20 10:56:10|15690.02|15610.02|15689.36|15609.36|15690.02|15610.02|15689.22|15609.22|10
1726829780000|2024-09-20 10:56:20|15689.59|15609.59|15688.89|15608.89|15689.59|15609.59|15688.34|15608.34|10
1726829790000|2024-09-20 10:56:30|15688.81|15608.81|15688.79|15608.79|15688.81|15608.81|15688.71|15608.71|9
1726829800000|2024-09-20 10:56:40|15689.21|15609.21|15688.04|15608.04|15689.21|15609.21|15688.02|15608.02|10
1726829810000|2024-09-20 10:56:50|15688.1|15608.1|15688.45|15608.45|15688.71|15608.71|15688.1|15608.1|10
1726829820000|2024-09-20 10:57:00|15688.67|15608.67|15691.14|15611.14|15691.14|15611.14|15688.67|15608.67|10
1726829830000|2024-09-20 10:57:10|15691.24|15611.24|15692.38|15612.38|15692.38|15612.38|15691.24|15611.24|10
1726829840000|2024-09-20 10:57:20|15692.61|15612.61|15697.6|15617.6|15697.6|15617.6|15692.61|15612.61|10
1726829850000|2024-09-20 10:57:30|15697.82|15617.82|15700.98|15620.98|15700.98|15620.98|15697.82|15617.82|10
1726829860000|2024-09-20 10:57:40|15701.03|15621.03|15699.47|15619.47|15701.29|15621.29|15699.47|15619.47|10
1726829870000|2024-09-20 10:57:50|15699.2|15619.2|15700.51|15620.51|15700.51|15620.51|15699.13|15619.13|10
1726829880000|2024-09-20 10:58:00|15701.01|15621.01|15701.59|15621.59|15701.59|15621.59|15701.01|15621.01|9
1726829890000|2024-09-20 10:58:10|15701.62|15621.62|15702.14|15622.14|15702.56|15622.56|15701.57|15621.57|8
1726829900000|2024-09-20 10:58:20|15703.26|15623.26|15703.85|15623.85|15704.69|15624.69|15703.26|15623.26|10
1726829910000|2024-09-20 10:58:30|15703.84|15623.84|15703.33|15623.33|15703.84|15623.84|15702.96|15622.96|10
1726829920000|2024-09-20 10:58:40|15703.23|15623.23|15703.16|15623.16|15703.44|15623.44|15702.97|15622.97|8
1726829930000|2024-09-20 10:58:50|15703.06|15623.06|15704.84|15624.84|15704.98|15624.98|15703.06|15623.06|9
1726829940000|2024-09-20 10:59:00|15704.9|15624.9|15705|15625|15705.01|15625.01|15704.71|15624.71|9
1726829950000|2024-09-20 10:59:10|15704.98|15624.98|15705.59|15625.59|15705.59|15625.59|15704.75|15624.75|8
1726829960000|2024-09-20 10:59:20|15705.53|15625.53|15707.57|15627.57|15707.57|15627.57|15705.53|15625.53|10
1726829970000|2024-09-20 10:59:30|15709.04|15629.04|15709.2|15629.2|15709.2|15629.2|15709.04|15629.04|8
1726829980000|2024-09-20 10:59:40|15709|15629|15708.96|15628.96|15709.15|15629.15|15708.56|15628.56|10
1726829990000|2024-09-20 10:59:50|15709.15|15629.15|15710.29|15630.29|15710.39|15630.39|15709.06|15629.06|10
1726830000000|2024-09-20 11:00:00|15710.24|15630.24|15710.09|15630.09|15710.32|15630.32|15709.72|15629.72|10
1726830010000|2024-09-20 11:00:10|15710.14|15630.14|15711.42|15631.42|15711.66|15631.66|15710.14|15630.14|9
1726830020000|2024-09-20 11:00:20|15710.99|15630.99|15711.25|15631.25|15711.25|15631.25|15710.83|15630.83|10
1726830030000|2024-09-20 11:00:30|15711.1|15631.1|15707.74|15627.74|15711.1|15631.1|15707.63|15627.63|10
1726830040000|2024-09-20 11:00:40|15707.95|15627.95|15708.39|15628.39|15708.76|15628.76|15707.95|15627.95|10
1726830050000|2024-09-20 11:00:50|15708.37|15628.37|15708.74|15628.74|15708.74|15628.74|15708.09|15628.09|8
1726830060000|2024-09-20 11:01:00|15708.81|15628.81|15707.28|15627.28|15708.98|15628.98|15707.28|15627.28|10
1726830070000|2024-09-20 11:01:10|15707.18|15627.18|15709.21|15629.21|15709.21|15629.21|15706.91|15626.91|10
1726830080000|2024-09-20 11:01:20|15709.34|15629.34|15709.63|15629.63|15710.3|15630.3|15709.34|15629.34|9
1726830090000|2024-09-20 11:01:30|15709.13|15629.13|15709.19|15629.19|15709.24|15629.24|15708.7|15628.7|10
1726830100000|2024-09-20 11:01:40|15709.3|15629.3|15709.31|15629.31|15709.45|15629.45|15709.3|15629.3|7
1726830110000|2024-09-20 11:01:50|15709.33|15629.33|15709.18|15629.18|15709.35|15629.35|15709.08|15629.08|9
1726830120000|2024-09-20 11:02:00|15709.09|15629.09|15710.24|15630.24|15710.24|15630.24|15709.08|15629.08|9
1726830130000|2024-09-20 11:02:10|15710.01|15630.01|15711.49|15631.49|15711.66|15631.66|15710.01|15630.01|10
1726830140000|2024-09-20 11:02:20|15711.75|15631.75|15708.87|15628.87|15711.88|15631.88|15708.87|15628.87|10
1726830150000|2024-09-20 11:02:30|15708.93|15628.93|15707.68|15627.68|15708.93|15628.93|15707.68|15627.68|7
1726830160000|2024-09-20 11:02:40|15707.63|15627.63|15707.22|15627.22|15707.83|15627.83|15707.22|15627.22|9
1726830170000|2024-09-20 11:02:50|15707.05|15627.05|15705.96|15625.96|15707.05|15627.05|15705.74|15625.74|9
1726830180000|2024-09-20 11:03:00|15706.08|15626.08|15707.11|15627.11|15707.24|15627.24|15706.08|15626.08|10
1726830190000|2024-09-20 11:03:10|15707.1|15627.1|15705.89|15625.89|15707.19|15627.19|15705.89|15625.89|10
1726830200000|2024-09-20 11:03:20|15705.88|15625.88|15705.79|15625.79|15705.88|15625.88|15705.55|15625.55|10
1726830210000|2024-09-20 11:03:30|15705.84|15625.84|15705.5|15625.5|15706.15|15626.15|15705.5|15625.5|9
1726830220000|2024-09-20 11:03:40|15705.35|15625.35|15705.7|15625.7|15705.83|15625.83|15705.27|15625.27|9
1726830230000|2024-09-20 11:03:50|15705.74|15625.74|15705.81|15625.81|15706.06|15626.06|15705.6|15625.6|9
1726830240000|2024-09-20 11:04:00|15705.79|15625.79|15705.74|15625.74|15705.83|15625.83|15705.74|15625.74|5
1726830250000|2024-09-20 11:04:10|15705.51|15625.51|15703.99|15623.99|15705.51|15625.51|15703.99|15623.99|10
1726830260000|2024-09-20 11:04:20|15703.9|15623.9|15705.24|15625.24|15705.24|15625.24|15703.9|15623.9|9
1726830270000|2024-09-20 11:04:30|15705.28|15625.28|15705.18|15625.18|15705.31|15625.31|15704.58|15624.58|10
1726830280000|2024-09-20 11:04:40|15705.15|15625.15|15704.74|15624.74|15705.17|15625.17|15704.74|15624.74|8
1726830290000|2024-09-20 11:04:50|15704.65|15624.65|15704.54|15624.54|15704.65|15624.65|15704.31|15624.31|8
1726830300000|2024-09-20 11:05:00|15704.53|15624.53|15704.61|15624.61|15704.88|15624.88|15704.53|15624.53|8
1726830310000|2024-09-20 11:05:10|15704.49|15624.49|15703.91|15623.91|15704.65|15624.65|15703.91|15623.91|10
1726830320000|2024-09-20 11:05:20|15704.11|15624.11|15704.28|15624.28|15704.28|15624.28|15704.11|15624.11|10
1726830330000|2024-09-20 11:05:30|15704.36|15624.36|15702.81|15622.81|15704.36|15624.36|15702.81|15622.81|10
1726830340000|2024-09-20 11:05:40|15702.78|15622.78|15701.4|15621.4|15702.85|15622.85|15701.36|15621.36|10
1726830350000|2024-09-20 11:05:50|15702.05|15622.05|15701.34|15621.34|15702.05|15622.05|15701.34|15621.34|10
1726830360000|2024-09-20 11:06:00|15700.36|15620.36|15701.54|15621.54|15701.54|15621.54|15700.36|15620.36|8
1726830370000|2024-09-20 11:06:10|15701.78|15621.78|15702.41|15622.41|15702.75|15622.75|15701.78|15621.78|10
1726830380000|2024-09-20 11:06:20|15702.28|15622.28|15700.06|15620.06|15702.28|15622.28|15700.06|15620.06|8
1726830390000|2024-09-20 11:06:30|15699.7|15619.7|15700.78|15620.78|15700.78|15620.78|15699.34|15619.34|10
1726830400000|2024-09-20 11:06:40|15700.83|15620.83|15701.15|15621.15|15701.3|15621.3|15700.83|15620.83|10
1726830410000|2024-09-20 11:06:50|15700.96|15620.96|15698.91|15618.91|15701.03|15621.03|15698.87|15618.87|10
1726830420000|2024-09-20 11:07:00|15698.54|15618.54|15695.66|15615.66|15698.54|15618.54|15695.66|15615.66|10
1726830430000|2024-09-20 11:07:10|15695.72|15615.72|15692.32|15612.32|15695.72|15615.72|15692.32|15612.32|10
1726830440000|2024-09-20 11:07:20|15692.19|15612.19|15692.5|15612.5|15692.5|15612.5|15691.73|15611.73|10
1726830450000|2024-09-20 11:07:30|15692.56|15612.56|15691.2|15611.2|15692.57|15612.57|15691.2|15611.2|10
1726830460000|2024-09-20 11:07:40|15691.04|15611.04|15688.8|15608.8|15691.04|15611.04|15688.8|15608.8|10
1726830470000|2024-09-20 11:07:50|15688.82|15608.82|15690.75|15610.75|15690.75|15610.75|15688.8|15608.8|9
1726830480000|2024-09-20 11:08:00|15690.69|15610.69|15689.12|15609.12|15690.69|15610.69|15689.12|15609.12|10
1726830490000|2024-09-20 11:08:10|15689.06|15609.06|15685.92|15605.92|15689.06|15609.06|15685.92|15605.92|9
1726830500000|2024-09-20 11:08:20|15685.93|15605.93|15685.6|15605.6|15685.93|15605.93|15685.19|15605.19|10
1726830510000|2024-09-20 11:08:30|15685.88|15605.88|15686.03|15606.03|15686.31|15606.31|15685.69|15605.69|9
1726830520000|2024-09-20 11:08:40|15686.14|15606.14|15686.55|15606.55|15686.55|15606.55|15686|15606|10
1726830530000|2024-09-20 11:08:50|15686.5|15606.5|15686.76|15606.76|15686.81|15606.81|15686.5|15606.5|8
1726830540000|2024-09-20 11:09:00|15686.86|15606.86|15688.31|15608.31|15688.4|15608.4|15686.86|15606.86|10
1726830550000|2024-09-20 11:09:10|15688.14|15608.14|15687.78|15607.78|15688.7|15608.7|15687.78|15607.78|10
1726830560000|2024-09-20 11:09:20|15687.77|15607.77|15687.21|15607.21|15687.77|15607.77|15687.09|15607.09|9
1726830570000|2024-09-20 11:09:30|15687.22|15607.22|15686.06|15606.06|15687.22|15607.22|15686.06|15606.06|10
1726830580000|2024-09-20 11:09:40|15685.94|15605.94|15685.37|15605.37|15685.99|15605.99|15685.37|15605.37|8
1726830590000|2024-09-20 11:09:50|15685.36|15605.36|15686.59|15606.59|15686.61|15606.61|15685.36|15605.36|10
1726830600000|2024-09-20 11:10:00|15686.83|15606.83|15688.21|15608.21|15688.21|15608.21|15686.83|15606.83|9
1726830610000|2024-09-20 11:10:10|15688.07|15608.07|15689.44|15609.44|15689.44|15609.44|15688.03|15608.03|10
1726830620000|2024-09-20 11:10:20|15689.48|15609.48|15688.82|15608.82|15689.48|15609.48|15688.82|15608.82|10
1726830630000|2024-09-20 11:10:30|15687.56|15607.56|15686.34|15606.34|15687.56|15607.56|15686.34|15606.34|10
1726830640000|2024-09-20 11:10:40|15686.5|15606.5|15685.57|15605.57|15686.5|15606.5|15685.47|15605.47|9
1726830650000|2024-09-20 11:10:50|15685.63|15605.63|15685.37|15605.37|15685.67|15605.67|15685.36|15605.36|9
1726830660000|2024-09-20 11:11:00|15685.3|15605.3|15685.43|15605.43|15685.59|15605.59|15685.23|15605.23|10
1726830670000|2024-09-20 11:11:10|15685.39|15605.39|15684.61|15604.61|15685.49|15605.49|15684.61|15604.61|9
1726830680000|2024-09-20 11:11:20|15684.45|15604.45|15685.2|15605.2|15685.2|15605.2|15683.93|15603.93|10
1726830690000|2024-09-20 11:11:30|15685.35|15605.35|15685.74|15605.74|15685.91|15605.91|15685.35|15605.35|10
1726830700000|2024-09-20 11:11:40|15685.91|15605.91|15685.62|15605.62|15686.09|15606.09|15685.62|15605.62|8
1726830710000|2024-09-20 11:11:50|15685.25|15605.25|15685.24|15605.24|15685.41|15605.41|15685.08|15605.08|9
1726830720000|2024-09-20 11:12:00|15685.2|15605.2|15686.27|15606.27|15686.27|15606.27|15684.86|15604.86|10
1726830730000|2024-09-20 11:12:10|15686.34|15606.34|15688|15608|15688|15608|15686.34|15606.34|10
1726830740000|2024-09-20 11:12:20|15688.1|15608.1|15687.87|15607.87|15689|15609|15687.87|15607.87|10
1726830750000|2024-09-20 11:12:30|15687.47|15607.47|15686.87|15606.87|15687.47|15607.47|15686.87|15606.87|9
1726830760000|2024-09-20 11:12:40|15686.75|15606.75|15683.6|15603.6|15686.75|15606.75|15683.6|15603.6|10
1726830770000|2024-09-20 11:12:50|15683.83|15603.83|15682.76|15602.76|15683.89|15603.89|15682.73|15602.73|10
1726830780000|2024-09-20 11:13:00|15682.61|15602.61|15682.51|15602.51|15682.65|15602.65|15682.42|15602.42|9
1726830790000|2024-09-20 11:13:10|15682.64|15602.64|15681.64|15601.64|15682.64|15602.64|15681.64|15601.64|10
1726830800000|2024-09-20 11:13:20|15681.5|15601.5|15681.46|15601.46|15681.5|15601.5|15681.29|15601.29|10
1726830810000|2024-09-20 11:13:30|15681.5|15601.5|15682.4|15602.4|15683.25|15603.25|15681.5|15601.5|9
1726830820000|2024-09-20 11:13:40|15681.59|15601.59|15680.21|15600.21|15681.59|15601.59|15679.61|15599.61|10
1726830830000|2024-09-20 11:13:50|15679.23|15599.23|15678.47|15598.47|15679.29|15599.29|15678.47|15598.47|8
1726830840000|2024-09-20 11:14:00|15678.43|15598.43|15674.34|15594.34|15678.43|15598.43|15674.07|15594.07|10
1726830850000|2024-09-20 11:14:10|15674.31|15594.31|15676.13|15596.13|15676.26|15596.26|15674.07|15594.07|10
1726830860000|2024-09-20 11:14:20|15675.78|15595.78|15674.38|15594.38|15675.78|15595.78|15674.38|15594.38|9
1726830870000|2024-09-20 11:14:30|15673.88|15593.88|15673.58|15593.58|15673.88|15593.88|15673.31|15593.31|10
1726830880000|2024-09-20 11:14:40|15673.77|15593.77|15671.67|15591.67|15673.81|15593.81|15671.67|15591.67|10
1726830890000|2024-09-20 11:14:50|15671.54|15591.54|15670.98|15590.98|15671.54|15591.54|15670.98|15590.98|10
1726830900000|2024-09-20 11:15:00|15670.96|15590.96|15670.01|15590.01|15670.96|15590.96|15670.01|15590.01|10
1726830910000|2024-09-20 11:15:10|15669.87|15589.87|15668.3|15588.3|15669.87|15589.87|15668.3|15588.3|10
1726830920000|2024-09-20 11:15:20|15668.27|15588.27|15668.92|15588.92|15669.05|15589.05|15668.25|15588.25|10
1726830930000|2024-09-20 11:15:30|15668.89|15588.89|15669.45|15589.45|15669.45|15589.45|15668.74|15588.74|10
1726830940000|2024-09-20 11:15:40|15669.41|15589.41|15666.5|15586.5|15669.42|15589.42|15666.5|15586.5|9
1726830950000|2024-09-20 11:15:50|15665.12|15585.12|15662.91|15582.91|15665.31|15585.31|15662.91|15582.91|10
1726830960000|2024-09-20 11:16:00|15662.84|15582.84|15661.41|15581.41|15662.84|15582.84|15661.16|15581.16|10
1726830970000|2024-09-20 11:16:10|15661.58|15581.58|15659.99|15579.99|15661.62|15581.62|15659.99|15579.99|9
1726830980000|2024-09-20 11:16:20|15659.38|15579.38|15657.01|15577.01|15659.38|15579.38|15657.01|15577.01|10
1726830990000|2024-09-20 11:16:30|15656.92|15576.92|15657.15|15577.15|15657.15|15577.15|15656.6|15576.6|9
1726831000000|2024-09-20 11:16:40|15657.1|15577.1|15658.62|15578.62|15658.62|15578.62|15657.1|15577.1|10
1726831010000|2024-09-20 11:16:50|15658.6|15578.6|15656.28|15576.28|15658.73|15578.73|15656.28|15576.28|10
1726831020000|2024-09-20 11:17:00|15656.3|15576.3|15656.73|15576.73|15656.73|15576.73|15655.54|15575.54|9
1726831030000|2024-09-20 11:17:10|15656.79|15576.79|15657.95|15577.95|15657.95|15577.95|15656.66|15576.66|10
1726831040000|2024-09-20 11:17:20|15657.99|15577.99|15659.94|15579.94|15659.94|15579.94|15657.99|15577.99|9
1726831050000|2024-09-20 11:17:30|15660.12|15580.12|15662.53|15582.53|15662.64|15582.64|15660.12|15580.12|10
1726831060000|2024-09-20 11:17:40|15662.5|15582.5|15663.59|15583.59|15663.59|15583.59|15662.5|15582.5|9
1726831070000|2024-09-20 11:17:50|15663.51|15583.51|15663.69|15583.69|15663.94|15583.94|15663.46|15583.46|8
1726831080000|2024-09-20 11:18:00|15663.59|15583.59|15663.9|15583.9|15663.99|15583.99|15663.37|15583.37|10
1726831090000|2024-09-20 11:18:10|15663.98|15583.98|15664.76|15584.76|15664.76|15584.76|15663.98|15583.98|9
1726831100000|2024-09-20 11:18:20|15664.95|15584.95|15660.05|15580.05|15665.19|15585.19|15659.93|15579.93|10
1726831110000|2024-09-20 11:18:30|15660.12|15580.12|15660.92|15580.92|15661.22|15581.22|15660.12|15580.12|8
1726831120000|2024-09-20 11:18:40|15660.47|15580.47|15662.18|15582.18|15662.18|15582.18|15660.47|15580.47|6
1726831130000|2024-09-20 11:18:50|15662.99|15582.99|15663.8|15583.8|15663.8|15583.8|15662.99|15582.99|9
1726831140000|2024-09-20 11:19:00|15663.83|15583.83|15665.98|15585.98|15665.98|15585.98|15663.83|15583.83|10
1726831150000|2024-09-20 11:19:10|15666.25|15586.25|15668.21|15588.21|15668.21|15588.21|15666.25|15586.25|10
1726831160000|2024-09-20 11:19:20|15668.88|15588.88|15672.16|15592.16|15672.16|15592.16|15668.88|15588.88|10
1726831170000|2024-09-20 11:19:30|15673.1|15593.1|15674.4|15594.4|15674.62|15594.62|15673.1|15593.1|10
1726831180000|2024-09-20 11:19:40|15674.35|15594.35|15674.51|15594.51|15674.51|15594.51|15674.23|15594.23|9
1726831190000|2024-09-20 11:19:50|15674.6|15594.6|15677.56|15597.56|15677.56|15597.56|15674.6|15594.6|10
1726831200000|2024-09-20 11:20:00|15677.6|15597.6|15680.59|15600.59|15680.59|15600.59|15677.58|15597.58|10
1726831210000|2024-09-20 11:20:10|15681.04|15601.04|15684.52|15604.52|15684.63|15604.63|15681.04|15601.04|10
1726831220000|2024-09-20 11:20:20|15684.77|15604.77|15685.69|15605.69|15687.11|15607.11|15684.47|15604.47|10
1726831230000|2024-09-20 11:20:30|15685.12|15605.12|15685.24|15605.24|15685.65|15605.65|15685.12|15605.12|8
1726831240000|2024-09-20 11:20:40|15685.2|15605.2|15685.5|15605.5|15686.83|15606.83|15685.2|15605.2|10
1726831250000|2024-09-20 11:20:50|15685.4|15605.4|15685.93|15605.93|15685.93|15605.93|15685.31|15605.31|10
1726831260000|2024-09-20 11:21:00|15685.95|15605.95|15685.42|15605.42|15685.95|15605.95|15685.42|15605.42|9
1726831270000|2024-09-20 11:21:10|15685.4|15605.4|15683.94|15603.94|15686.45|15606.45|15683.94|15603.94|10
1726831280000|2024-09-20 11:21:20|15683.37|15603.37|15682.57|15602.57|15683.37|15603.37|15682.57|15602.57|10
1726831290000|2024-09-20 11:21:30|15682.31|15602.31|15681.3|15601.3|15682.5|15602.5|15681.22|15601.22|9
1726831300000|2024-09-20 11:21:40|15680.72|15600.72|15681.34|15601.34|15681.49|15601.49|15680.41|15600.41|10
1726831310000|2024-09-20 11:21:50|15681.07|15601.07|15683.33|15603.33|15683.33|15603.33|15681.03|15601.03|9
1726831320000|2024-09-20 11:22:00|15683.32|15603.32|15683.52|15603.52|15683.52|15603.52|15683.21|15603.21|9
1726831330000|2024-09-20 11:22:10|15683.6|15603.6|15682.07|15602.07|15684.17|15604.17|15682.07|15602.07|10
1726831340000|2024-09-20 11:22:20|15681.67|15601.67|15679.99|15599.99|15681.89|15601.89|15679.99|15599.99|9
1726831350000|2024-09-20 11:22:30|15680.02|15600.02|15679.8|15599.8|15680.83|15600.83|15679.22|15599.22|10
1726831360000|2024-09-20 11:22:40|15679.47|15599.47|15677.51|15597.51|15679.47|15599.47|15677.51|15597.51|10
1726831370000|2024-09-20 11:22:50|15677.3|15597.3|15675.69|15595.69|15677.3|15597.3|15675.69|15595.69|9
1726831380000|2024-09-20 11:23:00|15673.62|15593.62|15673.09|15593.09|15673.62|15593.62|15671.71|15591.71|10
1726831390000|2024-09-20 11:23:10|15673.19|15593.19|15674.51|15594.51|15674.93|15594.93|15673.19|15593.19|10
1726831400000|2024-09-20 11:23:20|15674.58|15594.58|15674.16|15594.16|15674.76|15594.76|15674.1|15594.1|10
1726831410000|2024-09-20 11:23:30|15674.09|15594.09|15673.13|15593.13|15674.09|15594.09|15673.13|15593.13|10
1726831420000|2024-09-20 11:23:40|15672.99|15592.99|15671.4|15591.4|15672.99|15592.99|15671.4|15591.4|9
1726831430000|2024-09-20 11:23:50|15671|15591|15667.92|15587.92|15671|15591|15667.78|15587.78|10
1726831440000|2024-09-20 11:24:00|15667.75|15587.75|15668|15588|15668.21|15588.21|15667.34|15587.34|9
1726831450000|2024-09-20 11:24:10|15668.02|15588.02|15668.53|15588.53|15668.61|15588.61|15667.96|15587.96|9
1726831460000|2024-09-20 11:24:20|15668.56|15588.56|15668.78|15588.78|15668.85|15588.85|15668.43|15588.43|10
1726831470000|2024-09-20 11:24:30|15668.88|15588.88|15667.42|15587.42|15668.89|15588.89|15667.42|15587.42|7
1726831480000|2024-09-20 11:24:40|15667.02|15587.02|15665.92|15585.92|15667.02|15587.02|15665.87|15585.87|9
1726831490000|2024-09-20 11:24:50|15665.47|15585.47|15666.75|15586.75|15666.75|15586.75|15665.19|15585.19|7
1726831500000|2024-09-20 11:25:00|15666.67|15586.67|15664.95|15584.95|15666.73|15586.73|15664.95|15584.95|10
1726831510000|2024-09-20 11:25:10|15664.81|15584.81|15663.23|15583.23|15664.81|15584.81|15663.23|15583.23|8
1726831520000|2024-09-20 11:25:20|15661.56|15581.56|15661.03|15581.03|15661.8|15581.8|15661.03|15581.03|8
1726831530000|2024-09-20 11:25:30|15661.07|15581.07|15658.5|15578.5|15661.09|15581.09|15658.4|15578.4|10
1726831540000|2024-09-20 11:25:40|15658.64|15578.64|15653.78|15573.78|15658.98|15578.98|15653.78|15573.78|9
1726831550000|2024-09-20 11:25:50|15653.66|15573.66|15655.19|15575.19|15655.75|15575.75|15653.66|15573.66|10
1726831560000|2024-09-20 11:26:00|15655.18|15575.18|15655.13|15575.13|15655.34|15575.34|15654.37|15574.37|10
1726831570000|2024-09-20 11:26:10|15655.85|15575.85|15655.65|15575.65|15655.96|15575.96|15655.57|15575.57|10
1726831580000|2024-09-20 11:26:20|15655.42|15575.42|15655.46|15575.46|15655.5|15575.5|15655.24|15575.24|9
1726831590000|2024-09-20 11:26:30|15655.39|15575.39|15654.76|15574.76|15655.42|15575.42|15654.71|15574.71|9
1726831600000|2024-09-20 11:26:40|15654.73|15574.73|15652.48|15572.48|15654.73|15574.73|15652.42|15572.42|10
1726831610000|2024-09-20 11:26:50|15652.15|15572.15|15654.21|15574.21|15654.21|15574.21|15651.9|15571.9|10
1726831620000|2024-09-20 11:27:00|15653.95|15573.95|15653.53|15573.53|15653.98|15573.98|15653.53|15573.53|9
1726831630000|2024-09-20 11:27:10|15653.5|15573.5|15652.27|15572.27|15653.5|15573.5|15652.1|15572.1|10
1726831640000|2024-09-20 11:27:20|15651.76|15571.76|15651.93|15571.93|15652.14|15572.14|15651.76|15571.76|9
1726831650000|2024-09-20 11:27:30|15651.84|15571.84|15651.05|15571.05|15651.84|15571.84|15651.05|15571.05|6
1726831660000|2024-09-20 11:27:40|15650.58|15570.58|15650.21|15570.21|15650.99|15570.99|15649.98|15569.98|10
1726831670000|2024-09-20 11:27:50|15650.44|15570.44|15648.01|15568.01|15650.87|15570.87|15648.01|15568.01|10
1726831680000|2024-09-20 11:28:00|15647.93|15567.93|15647.91|15567.91|15648.3|15568.3|15647.9|15567.9|10
1726831690000|2024-09-20 11:28:10|15647.88|15567.88|15647.31|15567.31|15647.88|15567.88|15647.3|15567.3|10
1726831700000|2024-09-20 11:28:20|15647.34|15567.34|15646.07|15566.07|15647.34|15567.34|15646.07|15566.07|10
1726831710000|2024-09-20 11:28:30|15646.13|15566.13|15644.48|15564.48|15646.22|15566.22|15644.37|15564.37|10
1726831720000|2024-09-20 11:28:40|15644.33|15564.33|15639.79|15559.79|15644.75|15564.75|15639.79|15559.79|10
1726831730000|2024-09-20 11:28:50|15639.89|15559.89|15639.18|15559.18|15639.94|15559.94|15639.18|15559.18|9
1726831740000|2024-09-20 11:29:00|15639.13|15559.13|15638.46|15558.46|15639.15|15559.15|15638.46|15558.46|9
1726831750000|2024-09-20 11:29:10|15638.45|15558.45|15638.54|15558.54|15639.01|15559.01|15636.8|15556.8|10
1726831760000|2024-09-20 11:29:20|15638.44|15558.44|15634.08|15554.08|15638.44|15558.44|15633.7|15553.7|10
1726831770000|2024-09-20 11:29:30|15634|15554|15632.74|15552.74|15634|15554|15632.71|15552.71|8
1726831780000|2024-09-20 11:29:40|15632.31|15552.31|15632.09|15552.09|15632.31|15552.31|15631.81|15551.81|9
1726831790000|2024-09-20 11:29:50|15632.12|15552.12|15632.4|15552.4|15632.45|15552.45|15632.07|15552.07|7
1726831800000|2024-09-20 11:30:00|15632.43|15552.43|15633.29|15553.29|15633.67|15553.67|15632.43|15552.43|10
1726831810000|2024-09-20 11:30:10|15633.34|15553.34|15635.71|15555.71|15635.71|15555.71|15633.15|15553.15|10
1726831820000|2024-09-20 11:30:20|15634.75|15554.75|15636.6|15556.6|15636.6|15556.6|15634.48|15554.48|9
1726831830000|2024-09-20 11:30:30|15636.69|15556.69|15634.64|15554.64|15636.69|15556.69|15632.82|15552.82|10
1726831840000|2024-09-20 11:30:40|15634.5|15554.5|15635.71|15555.71|15635.73|15555.73|15634.5|15554.5|9
1726831850000|2024-09-20 11:30:50|15635.56|15555.56|15635.18|15555.18|15635.86|15555.86|15635.18|15555.18|8
1726831860000|2024-09-20 11:31:00|15635.14|15555.14|15634.58|15554.58|15635.14|15555.14|15634.58|15554.58|10
1726831870000|2024-09-20 11:31:10|15633.9|15553.9|15632.56|15552.56|15633.9|15553.9|15632.56|15552.56|10
1726831880000|2024-09-20 11:31:20|15632.53|15552.53|15630.75|15550.75|15632.98|15552.98|15630.75|15550.75|10
1726831890000|2024-09-20 11:31:30|15630.84|15550.84|15629.71|15549.71|15630.84|15550.84|15629.17|15549.17|10
1726831900000|2024-09-20 11:31:40|15630.48|15550.48|15630.41|15550.41|15630.48|15550.48|15629.99|15549.99|10
1726831910000|2024-09-20 11:31:50|15630.72|15550.72|15628.12|15548.12|15630.72|15550.72|15628.12|15548.12|10
1726831920000|2024-09-20 11:32:00|15628.25|15548.25|15626.93|15546.93|15628.25|15548.25|15626.93|15546.93|10
1726831930000|2024-09-20 11:32:10|15626.21|15546.21|15625.34|15545.34|15626.43|15546.43|15625.34|15545.34|10
1726831940000|2024-09-20 11:32:20|15626.11|15546.11|15626.02|15546.02|15626.72|15546.72|15626.02|15546.02|10
1726831950000|2024-09-20 11:32:30|15626.1|15546.1|15623.74|15543.74|15626.1|15546.1|15623.4|15543.4|10
1726831960000|2024-09-20 11:32:40|15623.55|15543.55|15619.13|15539.13|15623.56|15543.56|15619.13|15539.13|10
1726831970000|2024-09-20 11:32:50|15618.99|15538.99|15617.47|15537.47|15619.64|15539.64|15617.47|15537.47|10
1726831980000|2024-09-20 11:33:00|15616.98|15536.98|15616.27|15536.27|15616.98|15536.98|15615.62|15535.62|10
1726831990000|2024-09-20 11:33:10|15616.39|15536.39|15617.13|15537.13|15617.52|15537.52|15616.39|15536.39|10
1726832000000|2024-09-20 11:33:20|15616.7|15536.7|15615.26|15535.26|15616.7|15536.7|15615.26|15535.26|9
1726832010000|2024-09-20 11:33:30|15615.13|15535.13|15615.17|15535.17|15615.46|15535.46|15614.81|15534.81|9
1726832020000|2024-09-20 11:33:40|15615|15535|15612.54|15532.54|15615|15535|15612.54|15532.54|10
1726832030000|2024-09-20 11:33:50|15612.52|15532.52|15609.71|15529.71|15612.52|15532.52|15609.71|15529.71|9
1726832040000|2024-09-20 11:34:00|15609.73|15529.73|15610.48|15530.48|15610.54|15530.54|15609.69|15529.69|9
1726832050000|2024-09-20 11:34:10|15610.53|15530.53|15610.89|15530.89|15611.35|15531.35|15610.53|15530.53|7
1726832060000|2024-09-20 11:34:20|15611.11|15531.11|15612.8|15532.8|15612.8|15532.8|15610.97|15530.97|10
1726832070000|2024-09-20 11:34:30|15612.78|15532.78|15609.28|15529.28|15612.78|15532.78|15609.06|15529.06|8
1726832080000|2024-09-20 11:34:40|15609.25|15529.25|15609.71|15529.71|15609.79|15529.79|15608.84|15528.84|10
1726832090000|2024-09-20 11:34:50|15609.94|15529.94|15612.37|15532.37|15612.8|15532.8|15609.94|15529.94|10
1726832100000|2024-09-20 11:35:00|15612.53|15532.53|15611.49|15531.49|15612.53|15532.53|15611.49|15531.49|10
1726832110000|2024-09-20 11:35:10|15611.72|15531.72|15610.11|15530.11|15611.72|15531.72|15610.11|15530.11|10
1726832120000|2024-09-20 11:35:20|15609.66|15529.66|15609.97|15529.97|15609.97|15529.97|15608.85|15528.85|10
1726832130000|2024-09-20 11:35:30|15608.63|15528.63|15609.83|15529.83|15609.83|15529.83|15608.63|15528.63|10
1726832140000|2024-09-20 11:35:40|15610.4|15530.4|15611.09|15531.09|15611.09|15531.09|15610.05|15530.05|10
1726832150000|2024-09-20 11:35:50|15611.24|15531.24|15611.17|15531.17|15611.36|15531.36|15611.08|15531.08|10
1726832160000|2024-09-20 11:36:00|15610.97|15530.97|15608.36|15528.36|15610.97|15530.97|15608.36|15528.36|10
1726832170000|2024-09-20 11:36:10|15608.18|15528.18|15607.05|15527.05|15608.18|15528.18|15606.61|15526.61|10
1726832180000|2024-09-20 11:36:20|15607.01|15527.01|15607.13|15527.13|15607.17|15527.17|15606.39|15526.39|10
1726832190000|2024-09-20 11:36:30|15606.7|15526.7|15608.51|15528.51|15608.78|15528.78|15606.7|15526.7|10
1726832200000|2024-09-20 11:36:40|15608.68|15528.68|15610.17|15530.17|15610.17|15530.17|15608.68|15528.68|10
1726832210000|2024-09-20 11:36:50|15610.2|15530.2|15611.35|15531.35|15611.35|15531.35|15610.2|15530.2|10
1726832220000|2024-09-20 11:37:00|15611.75|15531.75|15612.7|15532.7|15612.92|15532.92|15611.75|15531.75|10
1726832230000|2024-09-20 11:37:10|15612.8|15532.8|15613.47|15533.47|15613.47|15533.47|15612.8|15532.8|10
1726832240000|2024-09-20 11:37:20|15613.44|15533.44|15613.88|15533.88|15613.88|15533.88|15613.36|15533.36|10
1726832250000|2024-09-20 11:37:30|15613.65|15533.65|15613.01|15533.01|15613.65|15533.65|15612.96|15532.96|10
1726832260000|2024-09-20 11:37:40|15613.15|15533.15|15613.82|15533.82|15614.13|15534.13|15613.15|15533.15|10
1726832270000|2024-09-20 11:37:50|15613.85|15533.85|15614.7|15534.7|15614.7|15534.7|15613.81|15533.81|9
1726832280000|2024-09-20 11:38:00|15614.82|15534.82|15614.97|15534.97|15615.24|15535.24|15614.78|15534.78|9
1726832290000|2024-09-20 11:38:10|15615.3|15535.3|15614.45|15534.45|15615.3|15535.3|15614.45|15534.45|10
1726832300000|2024-09-20 11:38:20|15613.95|15533.95|15609.85|15529.85|15613.95|15533.95|15609.85|15529.85|10
1726832310000|2024-09-20 11:38:30|15609.4|15529.4|15609.18|15529.18|15609.4|15529.4|15609.02|15529.02|10
1726832320000|2024-09-20 11:38:40|15609.2|15529.2|15607.88|15527.88|15609.54|15529.54|15607.88|15527.88|8
1726832330000|2024-09-20 11:38:50|15607.86|15527.86|15606.54|15526.54|15607.86|15527.86|15606.54|15526.54|7
1726832340000|2024-09-20 11:39:00|15606.6|15526.6|15608.01|15528.01|15608.01|15528.01|15606.6|15526.6|10
1726832350000|2024-09-20 11:39:10|15607.88|15527.88|15609.51|15529.51|15609.51|15529.51|15607.88|15527.88|9
1726832360000|2024-09-20 11:39:20|15609.34|15529.34|15611.14|15531.14|15611.16|15531.16|15609.01|15529.01|10
1726832370000|2024-09-20 11:39:30|15611.19|15531.19|15612|15532|15612|15532|15611.19|15531.19|7
1726832380000|2024-09-20 11:39:40|15611.8|15531.8|15611.52|15531.52|15611.89|15531.89|15611.52|15531.52|9
1726832390000|2024-09-20 11:39:50|15610.66|15530.66|15610.6|15530.6|15612.06|15532.06|15610.6|15530.6|10
1726832400000|2024-09-20 11:40:00|15610.74|15530.74|15612.39|15532.39|15612.42|15532.42|15610.74|15530.74|10
1726832410000|2024-09-20 11:40:10|15612.51|15532.51|15611.4|15531.4|15613.16|15533.16|15611.4|15531.4|10
1726832420000|2024-09-20 11:40:20|15611.04|15531.04|15609.66|15529.66|15611.04|15531.04|15609.66|15529.66|10
1726832430000|2024-09-20 11:40:30|15609.64|15529.64|15608.71|15528.71|15609.64|15529.64|15608.71|15528.71|10
1726832440000|2024-09-20 11:40:40|15608.46|15528.46|15607.75|15527.75|15608.49|15528.49|15607.75|15527.75|9
1726832450000|2024-09-20 11:40:50|15607.64|15527.64|15607.26|15527.26|15607.64|15527.64|15607.15|15527.15|9
1726832460000|2024-09-20 11:41:00|15607.25|15527.25|15607.42|15527.42|15607.42|15527.42|15606.92|15526.92|10
1726832470000|2024-09-20 11:41:10|15607.61|15527.61|15607.89|15527.89|15607.89|15527.89|15607.2|15527.2|10
1726832480000|2024-09-20 11:41:20|15607.75|15527.75|15608.71|15528.71|15608.88|15528.88|15607.75|15527.75|10
1726832490000|2024-09-20 11:41:30|15608.7|15528.7|15609.7|15529.7|15609.7|15529.7|15608.36|15528.36|9
1726832500000|2024-09-20 11:41:40|15609.93|15529.93|15612.01|15532.01|15612.01|15532.01|15609.93|15529.93|10
1726832510000|2024-09-20 11:41:50|15612.22|15532.22|15614.06|15534.06|15614.06|15534.06|15612.22|15532.22|10
1726832520000|2024-09-20 11:42:00|15613.99|15533.99|15613.4|15533.4|15613.99|15533.99|15613.22|15533.22|9
1726832530000|2024-09-20 11:42:10|15613.47|15533.47|15613.54|15533.54|15613.97|15533.97|15613.38|15533.38|9
1726832540000|2024-09-20 11:42:20|15613.56|15533.56|15613.25|15533.25|15613.59|15533.59|15613.12|15533.12|10
1726832550000|2024-09-20 11:42:30|15613.24|15533.24|15614.45|15534.45|15614.49|15534.49|15613.24|15533.24|10
1726832560000|2024-09-20 11:42:40|15614.09|15534.09|15615.02|15535.02|15615.38|15535.38|15613.99|15533.99|10
1726832570000|2024-09-20 11:42:50|15615.26|15535.26|15616.21|15536.21|15616.21|15536.21|15615.03|15535.03|10
1726832580000|2024-09-20 11:43:00|15616.28|15536.28|15616.94|15536.94|15617.05|15537.05|15616.22|15536.22|10
1726832590000|2024-09-20 11:43:10|15616.92|15536.92|15618.5|15538.5|15618.5|15538.5|15616.92|15536.92|9
1726832600000|2024-09-20 11:43:20|15618.54|15538.54|15619.77|15539.77|15619.77|15539.77|15618.54|15538.54|9
1726832610000|2024-09-20 11:43:30|15619.79|15539.79|15619.23|15539.23|15619.91|15539.91|15619.23|15539.23|7
1726832620000|2024-09-20 11:43:40|15619.25|15539.25|15617.71|15537.71|15619.25|15539.25|15617.71|15537.71|10
1726832630000|2024-09-20 11:43:50|15617.62|15537.62|15615.67|15535.67|15617.62|15537.62|15615.67|15535.67|10
1726832640000|2024-09-20 11:44:00|15615.53|15535.53|15614.04|15534.04|15615.53|15535.53|15612.82|15532.82|10
1726832650000|2024-09-20 11:44:10|15614.19|15534.19|15613.96|15533.96|15614.47|15534.47|15613.94|15533.94|8
1726832660000|2024-09-20 11:44:20|15613.97|15533.97|15611.5|15531.5|15613.97|15533.97|15611.5|15531.5|10
1726832670000|2024-09-20 11:44:30|15611.35|15531.35|15609.18|15529.18|15611.35|15531.35|15609.18|15529.18|10
1726832680000|2024-09-20 11:44:40|15608.9|15528.9|15609.69|15529.69|15610.46|15530.46|15608.9|15528.9|9
1726832690000|2024-09-20 11:44:50|15608.88|15528.88|15607.52|15527.52|15608.88|15528.88|15607.52|15527.52|10
1726832700000|2024-09-20 11:45:00|15607.51|15527.51|15606.03|15526.03|15607.54|15527.54|15606.03|15526.03|10
1726832710000|2024-09-20 11:45:10|15605.91|15525.91|15604.89|15524.89|15605.91|15525.91|15604.57|15524.57|10
1726832720000|2024-09-20 11:45:20|15604.9|15524.9|15605.21|15525.21|15605.36|15525.36|15604.58|15524.58|10
1726832730000|2024-09-20 11:45:30|15605.06|15525.06|15605.89|15525.89|15605.89|15525.89|15604.96|15524.96|10
1726832740000|2024-09-20 11:45:40|15605.72|15525.72|15606.27|15526.27|15606.77|15526.77|15605.72|15525.72|9
1726832750000|2024-09-20 11:45:50|15606.89|15526.89|15606.31|15526.31|15607.07|15527.07|15606.31|15526.31|10
1726832760000|2024-09-20 11:46:00|15606.22|15526.22|15606.77|15526.77|15606.77|15526.77|15605.65|15525.65|10
1726832770000|2024-09-20 11:46:10|15607.03|15527.03|15609.59|15529.59|15609.7|15529.7|15607.03|15527.03|10
1726832780000|2024-09-20 11:46:20|15609.97|15529.97|15610.94|15530.94|15610.94|15530.94|15609.97|15529.97|10
1726832790000|2024-09-20 11:46:30|15611.05|15531.05|15612.92|15532.92|15612.92|15532.92|15611|15531|10
1726832800000|2024-09-20 11:46:40|15613.1|15533.1|15614.15|15534.15|15614.47|15534.47|15613.1|15533.1|10
1726832810000|2024-09-20 11:46:50|15614.9|15534.9|15617.47|15537.47|15617.47|15537.47|15614.9|15534.9|8
1726832820000|2024-09-20 11:47:00|15617.53|15537.53|15619.26|15539.26|15619.26|15539.26|15617.53|15537.53|10
1726832830000|2024-09-20 11:47:10|15619.57|15539.57|15615.32|15535.32|15619.59|15539.59|15615.32|15535.32|10
1726832840000|2024-09-20 11:47:20|15614.93|15534.93|15615.3|15535.3|15615.3|15535.3|15614.88|15534.88|10
1726832850000|2024-09-20 11:47:30|15615.35|15535.35|15616.9|15536.9|15616.9|15536.9|15615.35|15535.35|10
1726832860000|2024-09-20 11:47:40|15617.3|15537.3|15618.96|15538.96|15618.96|15538.96|15617.3|15537.3|10
1726832870000|2024-09-20 11:47:50|15618.84|15538.84|15618.25|15538.25|15618.84|15538.84|15617.91|15537.91|10
1726832880000|2024-09-20 11:48:00|15618.16|15538.16|15618.57|15538.57|15619.43|15539.43|15618.16|15538.16|10
1726832890000|2024-09-20 11:48:10|15618.58|15538.58|15616.66|15536.66|15618.72|15538.72|15616.56|15536.56|10
1726832900000|2024-09-20 11:48:20|15616.4|15536.4|15612.87|15532.87|15616.4|15536.4|15612.87|15532.87|10
1726832910000|2024-09-20 11:48:30|15612.75|15532.75|15613.98|15533.98|15613.98|15533.98|15611.99|15531.99|10
1726832920000|2024-09-20 11:48:40|15614.25|15534.25|15615.69|15535.69|15615.69|15535.69|15614.19|15534.19|10
1726832930000|2024-09-20 11:48:50|15616.38|15536.38|15619.44|15539.44|15619.44|15539.44|15616.38|15536.38|10
1726832940000|2024-09-20 11:49:00|15620.05|15540.05|15622.18|15542.18|15622.31|15542.31|15619.24|15539.24|10
1726832950000|2024-09-20 11:49:10|15622.37|15542.37|15622.91|15542.91|15622.91|15542.91|15622.37|15542.37|10
1726832960000|2024-09-20 11:49:20|15622.88|15542.88|15625.4|15545.4|15625.4|15545.4|15622.87|15542.87|9
1726832970000|2024-09-20 11:49:30|15626.07|15546.07|15627.31|15547.31|15627.31|15547.31|15626.05|15546.05|10
1726832980000|2024-09-20 11:49:40|15627.29|15547.29|15628.18|15548.18|15628.55|15548.55|15627.29|15547.29|9
1726832990000|2024-09-20 11:49:50|15628.1|15548.1|15628.24|15548.24|15628.24|15548.24|15627.58|15547.58|10
1726833000000|2024-09-20 11:50:00|15628.54|15548.54|15630.49|15550.49|15630.49|15550.49|15628.54|15548.54|10
1726833010000|2024-09-20 11:50:10|15630.24|15550.24|15631.04|15551.04|15631.13|15551.13|15630.05|15550.05|10
1726833020000|2024-09-20 11:50:20|15631.35|15551.35|15633.43|15553.43|15633.43|15553.43|15631.35|15551.35|10
1726833030000|2024-09-20 11:50:30|15633.15|15553.15|15632.83|15552.83|15633.53|15553.53|15632.83|15552.83|10
1726833040000|2024-09-20 11:50:40|15632.72|15552.72|15634.53|15554.53|15634.53|15554.53|15632.72|15552.72|10
1726833050000|2024-09-20 11:50:50|15634.94|15554.94|15634.81|15554.81|15635.36|15555.36|15634.81|15554.81|10
1726833060000|2024-09-20 11:51:00|15634.41|15554.41|15634.12|15554.12|15634.41|15554.41|15634.07|15554.07|9
1726833070000|2024-09-20 11:51:10|15634.63|15554.63|15633.75|15553.75|15634.64|15554.64|15633.6|15553.6|10
1726833080000|2024-09-20 11:51:20|15633.79|15553.79|15634.47|15554.47|15634.52|15554.52|15633.79|15553.79|10
1726833090000|2024-09-20 11:51:30|15634.61|15554.61|15633.51|15553.51|15634.7|15554.7|15633.51|15553.51|9
1726833100000|2024-09-20 11:51:40|15633.32|15553.32|15633.33|15553.33|15633.35|15553.35|15633.06|15553.06|10
1726833110000|2024-09-20 11:51:50|15632.46|15552.46|15632.29|15552.29|15632.46|15552.46|15630.57|15550.57|10
1726833120000|2024-09-20 11:52:00|15632.36|15552.36|15629.72|15549.72|15632.53|15552.53|15629.72|15549.72|10
1726833130000|2024-09-20 11:52:10|15629.64|15549.64|15626.38|15546.38|15629.64|15549.64|15626.38|15546.38|10
1726833140000|2024-09-20 11:52:20|15626.44|15546.44|15626.97|15546.97|15627.19|15547.19|15626.44|15546.44|10
1726833150000|2024-09-20 11:52:30|15626.76|15546.76|15626.12|15546.12|15626.78|15546.78|15625.95|15545.95|9
1726833160000|2024-09-20 11:52:40|15625.92|15545.92|15625.79|15545.79|15626.84|15546.84|15625.79|15545.79|10
1726833170000|2024-09-20 11:52:50|15625.24|15545.24|15625.84|15545.84|15625.84|15545.84|15624.87|15544.87|10
1726833180000|2024-09-20 11:53:00|15626.2|15546.2|15626.62|15546.62|15626.62|15546.62|15626.13|15546.13|9
1726833190000|2024-09-20 11:53:10|15627.14|15547.14|15626.08|15546.08|15627.18|15547.18|15626.08|15546.08|10
1726833200000|2024-09-20 11:53:20|15625.97|15545.97|15625.77|15545.77|15626.18|15546.18|15625.77|15545.77|9
1726833210000|2024-09-20 11:53:30|15625.76|15545.76|15626.28|15546.28|15626.28|15546.28|15625.76|15545.76|9
1726833220000|2024-09-20 11:53:40|15627.82|15547.82|15630.33|15550.33|15630.33|15550.33|15627.82|15547.82|10
1726833230000|2024-09-20 11:53:50|15630.87|15550.87|15637.6|15557.6|15637.6|15557.6|15630.87|15550.87|10
1726833240000|2024-09-20 11:54:00|15637.9|15557.9|15641.59|15561.59|15641.59|15561.59|15637.9|15557.9|10
1726833250000|2024-09-20 11:54:10|15641.5|15561.5|15640.6|15560.6|15641.5|15561.5|15640.35|15560.35|10
1726833260000|2024-09-20 11:54:20|15639.8|15559.8|15639.68|15559.68|15640|15560|15639.59|15559.59|10
1726833270000|2024-09-20 11:54:30|15639.66|15559.66|15642.83|15562.83|15642.99|15562.99|15639.64|15559.64|10
1726833280000|2024-09-20 11:54:40|15642.58|15562.58|15641.48|15561.48|15642.61|15562.61|15641.48|15561.48|10
1726833290000|2024-09-20 11:54:50|15641.6|15561.6|15640.93|15560.93|15641.6|15561.6|15640.9|15560.9|10
1726833300000|2024-09-20 11:55:00|15641.22|15561.22|15640.06|15560.06|15641.22|15561.22|15640.06|15560.06|10
1726833310000|2024-09-20 11:55:10|15640.86|15560.86|15638.77|15558.77|15640.86|15560.86|15638.77|15558.77|10
1726833320000|2024-09-20 11:55:20|15638.61|15558.61|15638.04|15558.04|15638.61|15558.61|15638.02|15558.02|9
1726833330000|2024-09-20 11:55:30|15638.63|15558.63|15641.18|15561.18|15642.3|15562.3|15638.63|15558.63|10
1726833340000|2024-09-20 11:55:40|15641.15|15561.15|15640.43|15560.43|15641.15|15561.15|15640.43|15560.43|10
1726833350000|2024-09-20 11:55:50|15640.49|15560.49|15640.03|15560.03|15640.62|15560.62|15640.03|15560.03|10
1726833360000|2024-09-20 11:56:00|15639.62|15559.62|15639.02|15559.02|15639.98|15559.98|15638.75|15558.75|8
1726833370000|2024-09-20 11:56:10|15638.9|15558.9|15638.62|15558.62|15639.12|15559.12|15638.51|15558.51|10
1726833380000|2024-09-20 11:56:20|15638.49|15558.49|15639.05|15559.05|15639.06|15559.06|15638.49|15558.49|9
1726833390000|2024-09-20 11:56:30|15639.37|15559.37|15641.41|15561.41|15641.41|15561.41|15639.37|15559.37|10
1726833400000|2024-09-20 11:56:40|15641.43|15561.43|15641.15|15561.15|15641.43|15561.43|15640.91|15560.91|9
1726833410000|2024-09-20 11:56:50|15641.22|15561.22|15643.01|15563.01|15643.32|15563.32|15641.22|15561.22|10
1726833420000|2024-09-20 11:57:00|15642.81|15562.81|15642.32|15562.32|15642.82|15562.82|15642.23|15562.23|10
1726833430000|2024-09-20 11:57:10|15642.31|15562.31|15642.3|15562.3|15642.71|15562.71|15642.1|15562.1|10
1726833440000|2024-09-20 11:57:20|15642.81|15562.81|15642.98|15562.98|15643.18|15563.18|15642.59|15562.59|9
1726833450000|2024-09-20 11:57:30|15642.4|15562.4|15640.97|15560.97|15642.4|15562.4|15640.97|15560.97|10
1726833460000|2024-09-20 11:57:40|15640.93|15560.93|15640.34|15560.34|15641.17|15561.17|15640.34|15560.34|10
1726833470000|2024-09-20 11:57:50|15640.36|15560.36|15641.22|15561.22|15641.22|15561.22|15640.36|15560.36|10
1726833480000|2024-09-20 11:58:00|15641.01|15561.01|15637.89|15557.89|15641.01|15561.01|15637.89|15557.89|10
1726833490000|2024-09-20 11:58:10|15638.92|15558.92|15639.6|15559.6|15639.75|15559.75|15638.92|15558.92|9
1726833500000|2024-09-20 11:58:20|15639.24|15559.24|15638.28|15558.28|15639.24|15559.24|15638.21|15558.21|10
1726833510000|2024-09-20 11:58:30|15638.29|15558.29|15637.21|15557.21|15638.3|15558.3|15637.21|15557.21|8
1726833520000|2024-09-20 11:58:40|15637.37|15557.37|15638.63|15558.63|15638.76|15558.76|15637.37|15557.37|10
1726833530000|2024-09-20 11:58:50|15638.53|15558.53|15637.76|15557.76|15638.53|15558.53|15637.76|15557.76|7
1726833540000|2024-09-20 11:59:00|15637.83|15557.83|15637.62|15557.62|15638|15558|15637.45|15557.45|7
1726833550000|2024-09-20 11:59:10|15637.93|15557.93|15638.03|15558.03|15638.03|15558.03|15637.93|15557.93|7
1726833560000|2024-09-20 11:59:20|15638.63|15558.63|15639.53|15559.53|15639.53|15559.53|15638.27|15558.27|7
1726833570000|2024-09-20 11:59:30|15640.36|15560.36|15642.46|15562.46|15642.46|15562.46|15640.32|15560.32|10
1726833580000|2024-09-20 11:59:40|15642.41|15562.41|15641.4|15561.4|15642.41|15562.41|15641.31|15561.31|9
1726833590000|2024-09-20 11:59:50|15641.03|15561.03|15639.51|15559.51|15641.03|15561.03|15639.51|15559.51|10
1726833600000|2024-09-20 12:00:00|15639.39|15559.39|15637.63|15557.63|15639.39|15559.39|15637.63|15557.63|10
1726833610000|2024-09-20 12:00:10|15636.91|15556.91|15637.07|15557.07|15637.07|15557.07|15636.27|15556.27|10
1726833620000|2024-09-20 12:00:20|15637.48|15557.48|15643.39|15563.39|15643.39|15563.39|15637.48|15557.48|10
1726833630000|2024-09-20 12:00:30|15644.1|15564.1|15643.68|15563.68|15644.72|15564.72|15643.68|15563.68|10
1726833640000|2024-09-20 12:00:40|15643.37|15563.37|15640.24|15560.24|15643.37|15563.37|15640.24|15560.24|10
1726833650000|2024-09-20 12:00:50|15640.14|15560.14|15641.85|15561.85|15641.85|15561.85|15639.91|15559.91|10
1726833660000|2024-09-20 12:01:00|15641.89|15561.89|15642.71|15562.71|15642.71|15562.71|15641.88|15561.88|9
1726833670000|2024-09-20 12:01:10|15643.44|15563.44|15645.26|15565.26|15645.26|15565.26|15643.44|15563.44|10
1726833680000|2024-09-20 12:01:20|15645.19|15565.19|15648.57|15568.57|15648.57|15568.57|15645.19|15565.19|10
1726833690000|2024-09-20 12:01:30|15647.68|15567.68|15651.63|15571.63|15651.63|15571.63|15647|15567|10
1726833700000|2024-09-20 12:01:40|15651.83|15571.83|15654.16|15574.16|15654.16|15574.16|15651.83|15571.83|10
1726833710000|2024-09-20 12:01:50|15654.38|15574.38|15653.8|15573.8|15654.4|15574.4|15653.75|15573.75|10
1726833720000|2024-09-20 12:02:00|15653.87|15573.87|15653.38|15573.38|15653.99|15573.99|15653.31|15573.31|10
1726833730000|2024-09-20 12:02:10|15653.59|15573.59|15652.83|15572.83|15653.59|15573.59|15652.44|15572.44|10
1726833740000|2024-09-20 12:02:20|15652.95|15572.95|15649.48|15569.48|15652.95|15572.95|15649.48|15569.48|10
1726833750000|2024-09-20 12:02:30|15649.18|15569.18|15650.2|15570.2|15650.2|15570.2|15648.49|15568.49|10
1726833760000|2024-09-20 12:02:40|15650.41|15570.41|15649.7|15569.7|15650.52|15570.52|15649.7|15569.7|10
1726833770000|2024-09-20 12:02:50|15649.68|15569.68|15650.61|15570.61|15650.61|15570.61|15649.67|15569.67|8
1726833780000|2024-09-20 12:03:00|15650.64|15570.64|15649.73|15569.73|15650.64|15570.64|15649.57|15569.57|10
1726833790000|2024-09-20 12:03:10|15650.01|15570.01|15650.38|15570.38|15650.38|15570.38|15649.96|15569.96|9
1726833800000|2024-09-20 12:03:20|15650.32|15570.32|15651.73|15571.73|15651.73|15571.73|15650.16|15570.16|10
1726833810000|2024-09-20 12:03:30|15652.13|15572.13|15654.2|15574.2|15654.3|15574.3|15652.13|15572.13|10
1726833820000|2024-09-20 12:03:40|15654.21|15574.21|15653.39|15573.39|15654.58|15574.58|15653.39|15573.39|10
1726833830000|2024-09-20 12:03:50|15653.38|15573.38|15653.51|15573.51|15653.51|15573.51|15653.35|15573.35|9
1726833840000|2024-09-20 12:04:00|15653.54|15573.54|15654.28|15574.28|15654.41|15574.41|15653.54|15573.54|10
1726833850000|2024-09-20 12:04:10|15654.29|15574.29|15652.32|15572.32|15654.49|15574.49|15652.32|15572.32|9
1726833860000|2024-09-20 12:04:20|15652|15572|15650.99|15570.99|15652|15572|15650.99|15570.99|10
1726833870000|2024-09-20 12:04:30|15651.06|15571.06|15649.26|15569.26|15651.42|15571.42|15649.26|15569.26|10
1726833880000|2024-09-20 12:04:40|15649.49|15569.49|15651.21|15571.21|15651.21|15571.21|15649.49|15569.49|10
1726833890000|2024-09-20 12:04:50|15651.31|15571.31|15649.94|15569.94|15651.4|15571.4|15649.94|15569.94|10
1726833900000|2024-09-20 12:05:00|15649.74|15569.74|15648.94|15568.94|15650.26|15570.26|15648.94|15568.94|10
1726833910000|2024-09-20 12:05:10|15648.72|15568.72|15649.91|15569.91|15649.99|15569.99|15648.68|15568.68|10
1726833920000|2024-09-20 12:05:20|15650.35|15570.35|15652.06|15572.06|15652.09|15572.09|15650.35|15570.35|10
1726833930000|2024-09-20 12:05:30|15652.53|15572.53|15652.24|15572.24|15652.73|15572.73|15652.24|15572.24|8
1726833940000|2024-09-20 12:05:40|15652.29|15572.29|15651.4|15571.4|15652.48|15572.48|15651.26|15571.26|10
1726833950000|2024-09-20 12:05:50|15651.28|15571.28|15652.94|15572.94|15652.94|15572.94|15650.74|15570.74|10
1726833960000|2024-09-20 12:06:00|15652.97|15572.97|15649.25|15569.25|15653.63|15573.63|15649.25|15569.25|10
1726833970000|2024-09-20 12:06:10|15648.93|15568.93|15645.24|15565.24|15648.93|15568.93|15645.24|15565.24|10
1726833980000|2024-09-20 12:06:20|15645.07|15565.07|15646.36|15566.36|15647.39|15567.39|15645.07|15565.07|10
1726833990000|2024-09-20 12:06:30|15645.86|15565.86|15645.94|15565.94|15645.94|15565.94|15645.25|15565.25|10
1726834000000|2024-09-20 12:06:40|15645.74|15565.74|15646.86|15566.86|15646.86|15566.86|15645.72|15565.72|10
1726834010000|2024-09-20 12:06:50|15647.66|15567.66|15647.03|15567.03|15647.87|15567.87|15646.32|15566.32|10
1726834020000|2024-09-20 12:07:00|15647.1|15567.1|15646.15|15566.15|15647.1|15567.1|15645.91|15565.91|9
1726834030000|2024-09-20 12:07:10|15646.31|15566.31|15646.97|15566.97|15647.11|15567.11|15646.31|15566.31|10
1726834040000|2024-09-20 12:07:20|15646.98|15566.98|15646.45|15566.45|15647.01|15567.01|15646.44|15566.44|10
1726834050000|2024-09-20 12:07:30|15646.44|15566.44|15646.23|15566.23|15646.44|15566.44|15646.13|15566.13|10
1726834060000|2024-09-20 12:07:40|15647.47|15567.47|15649.04|15569.04|15649.04|15569.04|15647.47|15567.47|10
1726834070000|2024-09-20 12:07:50|15649.37|15569.37|15651.35|15571.35|15651.58|15571.58|15649.37|15569.37|10
1726834080000|2024-09-20 12:08:00|15651.44|15571.44|15651.84|15571.84|15651.84|15571.84|15650.98|15570.98|9
1726834090000|2024-09-20 12:08:10|15651.27|15571.27|15650.91|15570.91|15651.27|15571.27|15650.29|15570.29|10
1726834100000|2024-09-20 12:08:20|15651.27|15571.27|15652.49|15572.49|15652.5|15572.5|15651.27|15571.27|9
1726834110000|2024-09-20 12:08:30|15652.61|15572.61|15653.63|15573.63|15653.64|15573.64|15652.55|15572.55|10
1726834120000|2024-09-20 12:08:40|15653.65|15573.65|15654.83|15574.83|15654.93|15574.93|15653.65|15573.65|9
1726834130000|2024-09-20 12:08:50|15654.73|15574.73|15657.38|15577.38|15657.38|15577.38|15654.73|15574.73|9
1726834140000|2024-09-20 12:09:00|15657.85|15577.85|15659.54|15579.54|15659.55|15579.55|15657.85|15577.85|9
1726834150000|2024-09-20 12:09:10|15659.58|15579.58|15663.43|15583.43|15663.43|15583.43|15659.58|15579.58|10
1726834160000|2024-09-20 12:09:20|15664.12|15584.12|15670.03|15590.03|15670.03|15590.03|15664.12|15584.12|10
1726834170000|2024-09-20 12:09:30|15670.21|15590.21|15673.56|15593.56|15673.56|15593.56|15670.21|15590.21|10
1726834180000|2024-09-20 12:09:40|15673.59|15593.59|15673.77|15593.77|15673.92|15593.92|15673.59|15593.59|9
1726834190000|2024-09-20 12:09:50|15673.5|15593.5|15673.91|15593.91|15674.07|15594.07|15673.33|15593.33|10
1726834200000|2024-09-20 12:10:00|15673.9|15593.9|15673.96|15593.96|15674.36|15594.36|15673.9|15593.9|10
1726834210000|2024-09-20 12:10:10|15673.57|15593.57|15674.25|15594.25|15674.25|15594.25|15673.36|15593.36|9
1726834220000|2024-09-20 12:10:20|15674.07|15594.07|15674.12|15594.12|15674.21|15594.21|15673.37|15593.37|10
1726834230000|2024-09-20 12:10:30|15674.37|15594.37|15674.38|15594.38|15675.02|15595.02|15674.15|15594.15|9
1726834240000|2024-09-20 12:10:40|15674.43|15594.43|15673.44|15593.44|15674.43|15594.43|15673.44|15593.44|9
1726834250000|2024-09-20 12:10:50|15673.32|15593.32|15671.13|15591.13|15673.32|15593.32|15671.13|15591.13|10
1726834260000|2024-09-20 12:11:00|15671.35|15591.35|15672.3|15592.3|15672.32|15592.32|15671.35|15591.35|10
1726834270000|2024-09-20 12:11:10|15673.04|15593.04|15674.22|15594.22|15674.22|15594.22|15672.92|15592.92|9
1726834280000|2024-09-20 12:11:20|15674.35|15594.35|15673.97|15593.97|15675|15595|15673.97|15593.97|10
1726834290000|2024-09-20 12:11:30|15673.92|15593.92|15672.28|15592.28|15674.28|15594.28|15672.28|15592.28|9
1726834300000|2024-09-20 12:11:40|15672.34|15592.34|15671.34|15591.34|15672.34|15592.34|15671.34|15591.34|9
1726834310000|2024-09-20 12:11:50|15671.25|15591.25|15669.62|15589.62|15671.25|15591.25|15669.62|15589.62|9
1726834320000|2024-09-20 12:12:00|15669.57|15589.57|15667.11|15587.11|15669.57|15589.57|15667.11|15587.11|10
1726834330000|2024-09-20 12:12:10|15666.98|15586.98|15666.27|15586.27|15667.21|15587.21|15666.27|15586.27|10
1726834340000|2024-09-20 12:12:20|15666.1|15586.1|15664.03|15584.03|15666.11|15586.11|15664.03|15584.03|10
1726834350000|2024-09-20 12:12:30|15663.48|15583.48|15663.07|15583.07|15664.67|15584.67|15662.98|15582.98|10
1726834360000|2024-09-20 12:12:40|15662.96|15582.96|15660.42|15580.42|15665.44|15585.44|15660.42|15580.42|10
1726834370000|2024-09-20 12:12:50|15661.25|15581.25|15659.75|15579.75|15661.91|15581.91|15659.75|15579.75|10
1726834380000|2024-09-20 12:13:00|15659.14|15579.14|15655.45|15575.45|15659.14|15579.14|15655.45|15575.45|10
1726834390000|2024-09-20 12:13:10|15655.3|15575.3|15647.46|15567.46|15655.3|15575.3|15647.45|15567.45|9
1726834400000|2024-09-20 12:13:20|15646.12|15566.12|15645.32|15565.32|15646.12|15566.12|15644.25|15564.25|10
1726834410000|2024-09-20 12:13:30|15645.36|15565.36|15645.79|15565.79|15646.28|15566.28|15645.36|15565.36|10
1726834420000|2024-09-20 12:13:40|15646.07|15566.07|15643.44|15563.44|15646.77|15566.77|15643.4|15563.4|10
1726834430000|2024-09-20 12:13:50|15642.96|15562.96|15639.79|15559.79|15643.05|15563.05|15639.79|15559.79|10
1726834440000|2024-09-20 12:14:00|15640.18|15560.18|15639.38|15559.38|15640.18|15560.18|15638.56|15558.56|10
1726834450000|2024-09-20 12:14:10|15639.61|15559.61|15640.62|15560.62|15640.7|15560.7|15639.39|15559.39|10
1726834460000|2024-09-20 12:14:20|15641.4|15561.4|15643.07|15563.07|15643.89|15563.89|15641.4|15561.4|10
1726834470000|2024-09-20 12:14:30|15643.32|15563.32|15644.21|15564.21|15644.33|15564.33|15643.32|15563.32|9
1726834480000|2024-09-20 12:14:40|15644.19|15564.19|15647.55|15567.55|15647.55|15567.55|15644.19|15564.19|10
1726834490000|2024-09-20 12:14:50|15647.84|15567.84|15648.43|15568.43|15648.43|15568.43|15647.79|15567.79|10
1726834500000|2024-09-20 12:15:00|15648.53|15568.53|15646.3|15566.3|15648.53|15568.53|15646.3|15566.3|10
1726834510000|2024-09-20 12:15:10|15645.29|15565.29|15643.91|15563.91|15645.29|15565.29|15643.91|15563.91|10
1726834520000|2024-09-20 12:15:20|15643.9|15563.9|15644.64|15564.64|15644.69|15564.69|15643.9|15563.9|10
1726834530000|2024-09-20 12:15:30|15644.57|15564.57|15643.31|15563.31|15644.57|15564.57|15643.31|15563.31|9
1726834540000|2024-09-20 12:15:40|15643.64|15563.64|15645.19|15565.19|15645.19|15565.19|15643.64|15563.64|10
1726834550000|2024-09-20 12:15:50|15645.18|15565.18|15646.19|15566.19|15646.19|15566.19|15645.11|15565.11|9
1726834560000|2024-09-20 12:16:00|15646.6|15566.6|15646.51|15566.51|15647.53|15567.53|15646.02|15566.02|10
1726834570000|2024-09-20 12:16:10|15647.17|15567.17|15645.78|15565.78|15647.17|15567.17|15645.32|15565.32|10
1726834580000|2024-09-20 12:16:20|15645.98|15565.98|15646.46|15566.46|15646.52|15566.52|15645.9|15565.9|10
1726834590000|2024-09-20 12:16:30|15646.22|15566.22|15644.57|15564.57|15646.37|15566.37|15644.48|15564.48|9
1726834600000|2024-09-20 12:16:40|15644.5|15564.5|15643.78|15563.78|15644.5|15564.5|15643.69|15563.69|10
1726834610000|2024-09-20 12:16:50|15643.76|15563.76|15642.69|15562.69|15644.11|15564.11|15642.07|15562.07|9
1726834620000|2024-09-20 12:17:00|15642.53|15562.53|15641.15|15561.15|15642.53|15562.53|15641.15|15561.15|10
1726834630000|2024-09-20 12:17:10|15640.43|15560.43|15640.92|15560.92|15640.94|15560.94|15640.27|15560.27|8
1726834640000|2024-09-20 12:17:20|15640.74|15560.74|15643.88|15563.88|15643.88|15563.88|15640.74|15560.74|10
1726834650000|2024-09-20 12:17:30|15643.99|15563.99|15643.92|15563.92|15644.2|15564.2|15643.91|15563.91|10
1726834660000|2024-09-20 12:17:40|15644.53|15564.53|15644.77|15564.77|15644.77|15564.77|15644.19|15564.19|8
1726834670000|2024-09-20 12:17:50|15644.59|15564.59|15644.89|15564.89|15645.17|15565.17|15644.59|15564.59|7
1726834680000|2024-09-20 12:18:00|15644.78|15564.78|15642.34|15562.34|15644.78|15564.78|15642.34|15562.34|10
1726834690000|2024-09-20 12:18:10|15642.42|15562.42|15642.59|15562.59|15642.89|15562.89|15642.4|15562.4|8
1726834700000|2024-09-20 12:18:20|15642.29|15562.29|15642.04|15562.04|15642.59|15562.59|15642|15562|9
1726834710000|2024-09-20 12:18:30|15641.89|15561.89|15642.44|15562.44|15642.48|15562.48|15641.66|15561.66|9
1726834720000|2024-09-20 12:18:40|15642.38|15562.38|15642.25|15562.25|15642.54|15562.54|15642.19|15562.19|9
1726834730000|2024-09-20 12:18:50|15642.32|15562.32|15641.79|15561.79|15642.32|15562.32|15641.79|15561.79|7
1726834740000|2024-09-20 12:19:00|15641.89|15561.89|15638.85|15558.85|15641.91|15561.91|15638.85|15558.85|10
1726834750000|2024-09-20 12:19:10|15638.68|15558.68|15639.61|15559.61|15639.61|15559.61|15638.08|15558.08|10
1726834760000|2024-09-20 12:19:20|15639.63|15559.63|15642.18|15562.18|15642.18|15562.18|15639.62|15559.62|10
1726834770000|2024-09-20 12:19:30|15642.31|15562.31|15644.7|15564.7|15644.7|15564.7|15642.31|15562.31|10
1726834780000|2024-09-20 12:19:40|15645.39|15565.39|15651.78|15571.78|15651.78|15571.78|15645.39|15565.39|10
1726834790000|2024-09-20 12:19:50|15651.82|15571.82|15653.32|15573.32|15653.37|15573.37|15651.6|15571.6|10
1726834800000|2024-09-20 12:20:00|15653.3|15573.3|15651.33|15571.33|15653.3|15573.3|15651.33|15571.33|9
1726834810000|2024-09-20 12:20:10|15651.38|15571.38|15650.41|15570.41|15651.74|15571.74|15649.89|15569.89|10
1726834820000|2024-09-20 12:20:20|15650.45|15570.45|15648.6|15568.6|15650.7|15570.7|15648.6|15568.6|10
1726834830000|2024-09-20 12:20:30|15648.54|15568.54|15645.66|15565.66|15648.54|15568.54|15645.66|15565.66|10
1726834840000|2024-09-20 12:20:40|15645.3|15565.3|15644.95|15564.95|15645.3|15565.3|15644.73|15564.73|9
1726834850000|2024-09-20 12:20:50|15644.48|15564.48|15645.09|15565.09|15645.09|15565.09|15644.05|15564.05|9
1726834860000|2024-09-20 12:21:00|15645.2|15565.2|15645.95|15565.95|15645.95|15565.95|15645.2|15565.2|10
1726834870000|2024-09-20 12:21:10|15645.78|15565.78|15646.42|15566.42|15646.97|15566.97|15645.78|15565.78|10
1726834880000|2024-09-20 12:21:20|15646.06|15566.06|15645.61|15565.61|15646.43|15566.43|15645.46|15565.46|10
1726834890000|2024-09-20 12:21:30|15645.62|15565.62|15645.41|15565.41|15645.62|15565.62|15645.17|15565.17|6
1726834900000|2024-09-20 12:21:40|15645.4|15565.4|15648.6|15568.6|15648.6|15568.6|15645.4|15565.4|9
1726834910000|2024-09-20 12:21:50|15649.08|15569.08|15651.49|15571.49|15651.49|15571.49|15649.08|15569.08|10
1726834920000|2024-09-20 12:22:00|15651.68|15571.68|15656|15576|15656|15576|15651.68|15571.68|10
1726834930000|2024-09-20 12:22:10|15656.17|15576.17|15659.7|15579.7|15659.7|15579.7|15656.15|15576.15|10
1726834940000|2024-09-20 12:22:20|15659.9|15579.9|15661.62|15581.62|15662.47|15582.47|15659.9|15579.9|10
1726834950000|2024-09-20 12:22:30|15661.64|15581.64|15658.88|15578.88|15661.68|15581.68|15658.88|15578.88|10
1726834960000|2024-09-20 12:22:40|15658.83|15578.83|15660.5|15580.5|15660.5|15580.5|15658.75|15578.75|10
1726834970000|2024-09-20 12:22:50|15661.17|15581.17|15661.94|15581.94|15662.3|15582.3|15661.17|15581.17|10
1726834980000|2024-09-20 12:23:00|15662.47|15582.47|15665.55|15585.55|15665.55|15585.55|15662.47|15582.47|10
1726834990000|2024-09-20 12:23:10|15665.99|15585.99|15670.51|15590.51|15670.6|15590.6|15665.99|15585.99|10
1726835000000|2024-09-20 12:23:20|15670.43|15590.43|15668.78|15588.78|15670.43|15590.43|15668.66|15588.66|10
1726835010000|2024-09-20 12:23:30|15668.79|15588.79|15668.96|15588.96|15669.26|15589.26|15668.54|15588.54|10
1726835020000|2024-09-20 12:23:40|15669.15|15589.15|15670|15590|15670.08|15590.08|15669.06|15589.06|10
1726835030000|2024-09-20 12:23:50|15670.05|15590.05|15669.4|15589.4|15670.05|15590.05|15669.16|15589.16|10
1726835040000|2024-09-20 12:24:00|15669.17|15589.17|15669.01|15589.01|15669.62|15589.62|15668.81|15588.81|10
1726835050000|2024-09-20 12:24:10|15668.98|15588.98|15668.78|15588.78|15669.25|15589.25|15668.76|15588.76|9
1726835060000|2024-09-20 12:24:20|15668.22|15588.22|15664.51|15584.51|15668.22|15588.22|15664.45|15584.45|10
1726835070000|2024-09-20 12:24:30|15664.49|15584.49|15665.59|15585.59|15665.68|15585.68|15664.22|15584.22|10
1726835080000|2024-09-20 12:24:40|15665.63|15585.63|15664.53|15584.53|15665.63|15585.63|15664.53|15584.53|9
1726835090000|2024-09-20 12:24:50|15664.69|15584.69|15665.66|15585.66|15665.66|15585.66|15664.52|15584.52|10
1726835100000|2024-09-20 12:25:00|15665.51|15585.51|15665.62|15585.62|15665.62|15585.62|15665.19|15585.19|9
1726835110000|2024-09-20 12:25:10|15666.2|15586.2|15669.72|15589.72|15669.72|15589.72|15666.2|15586.2|10
1726835120000|2024-09-20 12:25:20|15669.74|15589.74|15669.13|15589.13|15669.9|15589.9|15668.55|15588.55|10
1726835130000|2024-09-20 12:25:30|15670.12|15590.12|15670.92|15590.92|15670.96|15590.96|15670.12|15590.12|10
1726835140000|2024-09-20 12:25:40|15670.91|15590.91|15672.17|15592.17|15672.21|15592.21|15670.91|15590.91|8
1726835150000|2024-09-20 12:25:50|15672.41|15592.41|15673.36|15593.36|15673.36|15593.36|15672.25|15592.25|10
1726835160000|2024-09-20 12:26:00|15673.5|15593.5|15671.93|15591.93|15673.6|15593.6|15671.93|15591.93|9
1726835170000|2024-09-20 12:26:10|15671.96|15591.96|15672.54|15592.54|15672.61|15592.61|15671.67|15591.67|9
1726835180000|2024-09-20 12:26:20|15672.57|15592.57|15672.07|15592.07|15673.15|15593.15|15672.07|15592.07|9
1726835190000|2024-09-20 12:26:30|15672.16|15592.16|15671.56|15591.56|15672.16|15592.16|15671.56|15591.56|10
1726835200000|2024-09-20 12:26:40|15671.47|15591.47|15671.6|15591.6|15671.84|15591.84|15671.2|15591.2|9
1726835210000|2024-09-20 12:26:50|15671.62|15591.62|15672.31|15592.31|15672.31|15592.31|15671.62|15591.62|9
1726835220000|2024-09-20 12:27:00|15672.2|15592.2|15672.88|15592.88|15672.9|15592.9|15670.88|15590.88|10
1726835230000|2024-09-20 12:27:10|15672.74|15592.74|15673.68|15593.68|15673.99|15593.99|15672.05|15592.05|10
1726835240000|2024-09-20 12:27:20|15673.7|15593.7|15671.34|15591.34|15673.93|15593.93|15671.34|15591.34|10
1726835250000|2024-09-20 12:27:30|15671.52|15591.52|15672.01|15592.01|15672.18|15592.18|15671.49|15591.49|10
1726835260000|2024-09-20 12:27:40|15672.11|15592.11|15674.07|15594.07|15674.07|15594.07|15671.97|15591.97|10
1726835270000|2024-09-20 12:27:50|15674.32|15594.32|15673.96|15593.96|15674.79|15594.79|15673.84|15593.84|10
1726835280000|2024-09-20 12:28:00|15674.02|15594.02|15672.11|15592.11|15674.3|15594.3|15672.11|15592.11|10
1726835290000|2024-09-20 12:28:10|15671.99|15591.99|15673.65|15593.65|15673.65|15593.65|15671.99|15591.99|10
1726835300000|2024-09-20 12:28:20|15673.57|15593.57|15673.28|15593.28|15673.77|15593.77|15673.1|15593.1|10
1726835310000|2024-09-20 12:28:30|15673.14|15593.14|15672.21|15592.21|15673.4|15593.4|15672.16|15592.16|10
1726835320000|2024-09-20 12:28:40|15671.7|15591.7|15670.23|15590.23|15671.88|15591.88|15670.23|15590.23|10
1726835330000|2024-09-20 12:28:50|15670.12|15590.12|15669.06|15589.06|15670.15|15590.15|15669.06|15589.06|10
1726835340000|2024-09-20 12:29:00|15669.17|15589.17|15667.83|15587.83|15669.28|15589.28|15667.83|15587.83|10
1726835350000|2024-09-20 12:29:10|15667.63|15587.63|15667.74|15587.74|15667.84|15587.84|15667.59|15587.59|10
1726835360000|2024-09-20 12:29:20|15667.66|15587.66|15669.44|15589.44|15669.44|15589.44|15667.66|15587.66|10
1726835370000|2024-09-20 12:29:30|15669.89|15589.89|15670.95|15590.95|15670.95|15590.95|15669.89|15589.89|10
1726835380000|2024-09-20 12:29:40|15670.74|15590.74|15672.08|15592.08|15672.08|15592.08|15670.74|15590.74|10
1726835390000|2024-09-20 12:29:50|15672.14|15592.14|15672.71|15592.71|15672.71|15592.71|15672.14|15592.14|7
1726835400000|2024-09-20 12:30:00|15672.69|15592.69|15669.09|15589.09|15672.69|15592.69|15669.09|15589.09|10
1726835410000|2024-09-20 12:30:10|15670.07|15590.07|15670.47|15590.47|15670.91|15590.91|15670.07|15590.07|10
1726835420000|2024-09-20 12:30:20|15670.51|15590.51|15669.57|15589.57|15670.55|15590.55|15669.57|15589.57|10
1726835430000|2024-09-20 12:30:30|15669.61|15589.61|15668.07|15588.07|15669.61|15589.61|15668.07|15588.07|10
1726835440000|2024-09-20 12:30:40|15667.57|15587.57|15668.01|15588.01|15668.01|15588.01|15666.75|15586.75|10
1726835450000|2024-09-20 12:30:50|15668.04|15588.04|15669.67|15589.67|15669.69|15589.69|15668.04|15588.04|9
1726835460000|2024-09-20 12:31:00|15670.83|15590.83|15670.88|15590.88|15671.48|15591.48|15670.83|15590.83|10
1726835470000|2024-09-20 12:31:10|15670.8|15590.8|15670.35|15590.35|15672.05|15592.05|15670.35|15590.35|10
1726835480000|2024-09-20 12:31:20|15669.96|15589.96|15667.41|15587.41|15669.96|15589.96|15667.29|15587.29|10
1726835490000|2024-09-20 12:31:30|15667.45|15587.45|15662.97|15582.97|15667.64|15587.64|15662.97|15582.97|10
1726835500000|2024-09-20 12:31:40|15662.95|15582.95|15662.41|15582.41|15662.95|15582.95|15659.95|15579.95|10
1726835510000|2024-09-20 12:31:50|15662.43|15582.43|15661.65|15581.65|15662.43|15582.43|15661.6|15581.6|10
1726835520000|2024-09-20 12:32:00|15661.64|15581.64|15660.36|15580.36|15661.64|15581.64|15660.1|15580.1|9
1726835530000|2024-09-20 12:32:10|15660.16|15580.16|15659.66|15579.66|15660.16|15580.16|15658.94|15578.94|9
1726835540000|2024-09-20 12:32:20|15658.79|15578.79|15659.02|15579.02|15659.25|15579.25|15658.79|15578.79|9
1726835550000|2024-09-20 12:32:30|15659.32|15579.32|15660.24|15580.24|15660.24|15580.24|15658.85|15578.85|10
1726835560000|2024-09-20 12:32:40|15660.37|15580.37|15662.81|15582.81|15662.81|15582.81|15660.37|15580.37|10
1726835570000|2024-09-20 12:32:50|15662.91|15582.91|15663.06|15583.06|15663.22|15583.22|15662.77|15582.77|9
1726835580000|2024-09-20 12:33:00|15662.98|15582.98|15662.83|15582.83|15663.33|15583.33|15662.5|15582.5|10
1726835590000|2024-09-20 12:33:10|15662.99|15582.99|15662.76|15582.76|15662.99|15582.99|15662.72|15582.72|5
1726835600000|2024-09-20 12:33:20|15662.75|15582.75|15662.52|15582.52|15662.75|15582.75|15662.13|15582.13|10
1726835610000|2024-09-20 12:33:30|15662.54|15582.54|15660.92|15580.92|15662.54|15582.54|15660.92|15580.92|10
1726835620000|2024-09-20 12:33:40|15660.61|15580.61|15660.48|15580.48|15661.03|15581.03|15660.24|15580.24|9
1726835630000|2024-09-20 12:33:50|15660.54|15580.54|15661.58|15581.58|15662.04|15582.04|15660.54|15580.54|10
1726835640000|2024-09-20 12:34:00|15661.59|15581.59|15661.19|15581.19|15661.7|15581.7|15661.19|15581.19|10
1726835650000|2024-09-20 12:34:10|15661.45|15581.45|15663.1|15583.1|15663.1|15583.1|15661.45|15581.45|9
1726835660000|2024-09-20 12:34:20|15663.48|15583.48|15662.16|15582.16|15663.48|15583.48|15661.9|15581.9|10
1726835670000|2024-09-20 12:34:30|15662.14|15582.14|15662.2|15582.2|15662.2|15582.2|15662.09|15582.09|7
1726835680000|2024-09-20 12:34:40|15662.19|15582.19|15661.92|15581.92|15662.21|15582.21|15661.92|15581.92|3
1726835690000|2024-09-20 12:34:50|15662.03|15582.03|15659.68|15579.68|15662.03|15582.03|15659.68|15579.68|10
1726835700000|2024-09-20 12:35:00|15659.06|15579.06|15659.11|15579.11|15659.26|15579.26|15659.05|15579.05|7
1726835710000|2024-09-20 12:35:10|15659.09|15579.09|15658.43|15578.43|15659.09|15579.09|15658.22|15578.22|9
1726835720000|2024-09-20 12:35:20|15658.42|15578.42|15657.28|15577.28|15658.69|15578.69|15657.28|15577.28|10
1726835730000|2024-09-20 12:35:30|15656.79|15576.79|15656.29|15576.29|15657.44|15577.44|15656.29|15576.29|10
1726835740000|2024-09-20 12:35:40|15655.98|15575.98|15656.19|15576.19|15656.89|15576.89|15655.98|15575.98|10
1726835750000|2024-09-20 12:35:50|15655.57|15575.57|15656.39|15576.39|15656.39|15576.39|15655.56|15575.56|10
1726835760000|2024-09-20 12:36:00|15656.3|15576.3|15655.32|15575.32|15656.3|15576.3|15655.2|15575.2|9
1726835770000|2024-09-20 12:36:10|15654.63|15574.63|15651.83|15571.83|15654.63|15574.63|15651.83|15571.83|9
1726835780000|2024-09-20 12:36:20|15651.81|15571.81|15650.85|15570.85|15652.02|15572.02|15650.34|15570.34|10
1726835790000|2024-09-20 12:36:30|15650.71|15570.71|15649.91|15569.91|15650.71|15570.71|15649.5|15569.5|10
1726835800000|2024-09-20 12:36:40|15649.99|15569.99|15648.91|15568.91|15649.99|15569.99|15648.89|15568.89|8
1726835810000|2024-09-20 12:36:50|15648.92|15568.92|15647.46|15567.46|15648.92|15568.92|15647.46|15567.46|8
1726835820000|2024-09-20 12:37:00|15647.5|15567.5|15647.81|15567.81|15647.81|15567.81|15646.67|15566.67|10
1726835830000|2024-09-20 12:37:10|15647.42|15567.42|15647.5|15567.5|15648.17|15568.17|15646.92|15566.92|10
1726835840000|2024-09-20 12:37:20|15647.39|15567.39|15645.59|15565.59|15647.43|15567.43|15645.59|15565.59|10
1726835850000|2024-09-20 12:37:30|15645.6|15565.6|15645.21|15565.21|15645.6|15565.6|15645.21|15565.21|10
1726835860000|2024-09-20 12:37:40|15644.96|15564.96|15645.02|15565.02|15645.41|15565.41|15644.69|15564.69|9
1726835870000|2024-09-20 12:37:50|15644.99|15564.99|15643.72|15563.72|15645.47|15565.47|15643.72|15563.72|10
1726835880000|2024-09-20 12:38:00|15644.09|15564.09|15643.77|15563.77|15644.09|15564.09|15643.76|15563.76|10
1726835890000|2024-09-20 12:38:10|15643.83|15563.83|15644.2|15564.2|15644.22|15564.22|15643.83|15563.83|9
1726835900000|2024-09-20 12:38:20|15644.22|15564.22|15644.99|15564.99|15645.25|15565.25|15644.22|15564.22|10
1726835910000|2024-09-20 12:38:30|15644.87|15564.87|15646.28|15566.28|15646.28|15566.28|15644.83|15564.83|10
1726835920000|2024-09-20 12:38:40|15646.5|15566.5|15648.09|15568.09|15648.09|15568.09|15646.5|15566.5|10
1726835930000|2024-09-20 12:38:50|15647.6|15567.6|15647.1|15567.1|15647.6|15567.6|15647.1|15567.1|9
1726835940000|2024-09-20 12:39:00|15646.93|15566.93|15646.9|15566.9|15647.15|15567.15|15646.87|15566.87|10
1726835950000|2024-09-20 12:39:10|15647.01|15567.01|15647.81|15567.81|15647.81|15567.81|15647.01|15567.01|9
1726835960000|2024-09-20 12:39:20|15647.82|15567.82|15647.86|15567.86|15647.98|15567.98|15647.63|15567.63|7
1726835970000|2024-09-20 12:39:30|15647.89|15567.89|15648.13|15568.13|15648.35|15568.35|15647.89|15567.89|6
1726835980000|2024-09-20 12:39:40|15648.64|15568.64|15650|15570|15650|15570|15648.64|15568.64|9
1726835990000|2024-09-20 12:39:50|15650.03|15570.03|15650.92|15570.92|15650.94|15570.94|15649.87|15569.87|9
1726836000000|2024-09-20 12:40:00|15651.14|15571.14|15651.21|15571.21|15651.39|15571.39|15650.81|15570.81|10
1726836010000|2024-09-20 12:40:10|15651.55|15571.55|15652.72|15572.72|15652.72|15572.72|15651.54|15571.54|9
1726836020000|2024-09-20 12:40:20|15653.66|15573.66|15654.14|15574.14|15654.14|15574.14|15653.31|15573.31|10
1726836030000|2024-09-20 12:40:30|15654.02|15574.02|15654.11|15574.11|15655.44|15575.44|15653.85|15573.85|10
1726836040000|2024-09-20 12:40:40|15654.37|15574.37|15654.75|15574.75|15654.77|15574.77|15654.12|15574.12|10
1726836050000|2024-09-20 12:40:50|15654.89|15574.89|15659.39|15579.39|15659.39|15579.39|15654.89|15574.89|10
1726836060000|2024-09-20 12:41:00|15659.76|15579.76|15665.86|15585.86|15665.86|15585.86|15659.76|15579.76|10
1726836070000|2024-09-20 12:41:10|15666.11|15586.11|15665.91|15585.91|15666.67|15586.67|15664.76|15584.76|10
1726836080000|2024-09-20 12:41:20|15666.1|15586.1|15666.86|15586.86|15666.86|15586.86|15666.1|15586.1|10
1726836090000|2024-09-20 12:41:30|15667.18|15587.18|15667.62|15587.62|15667.95|15587.95|15667.18|15587.18|10
1726836100000|2024-09-20 12:41:40|15667.65|15587.65|15667.12|15587.12|15667.91|15587.91|15666.91|15586.91|10
1726836110000|2024-09-20 12:41:50|15667.07|15587.07|15667.48|15587.48|15667.59|15587.59|15667.07|15587.07|9
1726836120000|2024-09-20 12:42:00|15667.85|15587.85|15671.15|15591.15|15671.15|15591.15|15667.85|15587.85|10
1726836130000|2024-09-20 12:42:10|15671.47|15591.47|15673.12|15593.12|15673.12|15593.12|15671.47|15591.47|9
1726836140000|2024-09-20 12:42:20|15673.42|15593.42|15674.36|15594.36|15674.54|15594.54|15673.42|15593.42|10
1726836150000|2024-09-20 12:42:30|15674.51|15594.51|15674.23|15594.23|15674.51|15594.51|15673.71|15593.71|9
1726836160000|2024-09-20 12:42:40|15673.34|15593.34|15675.32|15595.32|15675.32|15595.32|15672.78|15592.78|10
1726836170000|2024-09-20 12:42:50|15675.54|15595.54|15676.28|15596.28|15676.33|15596.33|15675.07|15595.07|10
1726836180000|2024-09-20 12:43:00|15676.22|15596.22|15679.54|15599.54|15679.55|15599.55|15676.22|15596.22|10
1726836190000|2024-09-20 12:43:10|15678.96|15598.96|15678.87|15598.87|15679.17|15599.17|15678.62|15598.62|10
1726836200000|2024-09-20 12:43:20|15679.15|15599.15|15679.45|15599.45|15679.54|15599.54|15679.15|15599.15|9
1726836210000|2024-09-20 12:43:30|15679.43|15599.43|15681.68|15601.68|15681.73|15601.73|15679.04|15599.04|10
1726836220000|2024-09-20 12:43:40|15681.79|15601.79|15684.9|15604.9|15684.9|15604.9|15681.79|15601.79|10
1726836230000|2024-09-20 12:43:50|15684.77|15604.77|15685.1|15605.1|15685.23|15605.23|15684.56|15604.56|7
1726836240000|2024-09-20 12:44:00|15685.27|15605.27|15684.04|15604.04|15685.7|15605.7|15684.04|15604.04|10
1726836250000|2024-09-20 12:44:10|15684.36|15604.36|15684.43|15604.43|15684.43|15604.43|15683.9|15603.9|8
1726836260000|2024-09-20 12:44:20|15684.37|15604.37|15684.64|15604.64|15685.72|15605.72|15684.37|15604.37|10
1726836270000|2024-09-20 12:44:30|15684.6|15604.6|15686.85|15606.85|15686.85|15606.85|15684.33|15604.33|10
1726836280000|2024-09-20 12:44:40|15686.82|15606.82|15686.56|15606.56|15686.83|15606.83|15686.56|15606.56|9
1726836290000|2024-09-20 12:44:50|15686.43|15606.43|15685.52|15605.52|15686.94|15606.94|15685.52|15605.52|10
1726836300000|2024-09-20 12:45:00|15684.38|15604.38|15684.57|15604.57|15684.57|15604.57|15682.9|15602.9|10
1726836310000|2024-09-20 12:45:10|15684.36|15604.36|15686.61|15606.61|15687.29|15607.29|15684.36|15604.36|10
1726836320000|2024-09-20 12:45:20|15686.67|15606.67|15684.24|15604.24|15686.81|15606.81|15684.24|15604.24|10
1726836330000|2024-09-20 12:45:30|15684.33|15604.33|15686.45|15606.45|15687.21|15607.21|15684.33|15604.33|10
1726836340000|2024-09-20 12:45:40|15686.12|15606.12|15684.73|15604.73|15686.12|15606.12|15684.73|15604.73|9
1726836350000|2024-09-20 12:45:50|15684.85|15604.85|15684.35|15604.35|15685.39|15605.39|15684.35|15604.35|10
1726836360000|2024-09-20 12:46:00|15684.04|15604.04|15681.9|15601.9|15684.04|15604.04|15681.9|15601.9|9
1726836370000|2024-09-20 12:46:10|15682.01|15602.01|15683|15603|15683|15603|15679.78|15599.78|10
1726836380000|2024-09-20 12:46:20|15683.63|15603.63|15684.27|15604.27|15684.27|15604.27|15682.68|15602.68|9
1726836390000|2024-09-20 12:46:30|15684.77|15604.77|15683.31|15603.31|15684.87|15604.87|15683.31|15603.31|10
1726836400000|2024-09-20 12:46:40|15683.53|15603.53|15684.05|15604.05|15684.27|15604.27|15683.53|15603.53|9
1726836410000|2024-09-20 12:46:50|15683.98|15603.98|15684.25|15604.25|15684.25|15604.25|15683.93|15603.93|10
1726836420000|2024-09-20 12:47:00|15684.08|15604.08|15682.38|15602.38|15684.08|15604.08|15682.38|15602.38|10
1726836430000|2024-09-20 12:47:10|15682.34|15602.34|15682.9|15602.9|15682.9|15602.9|15682.34|15602.34|10
1726836440000|2024-09-20 12:47:20|15683.06|15603.06|15685.28|15605.28|15685.28|15605.28|15683.06|15603.06|10
1726836450000|2024-09-20 12:47:30|15685.5|15605.5|15688.77|15608.77|15689.06|15609.06|15685.5|15605.5|9
1726836460000|2024-09-20 12:47:40|15688.73|15608.73|15686.94|15606.94|15688.73|15608.73|15686.94|15606.94|8
1726836470000|2024-09-20 12:47:50|15686.77|15606.77|15684.28|15604.28|15686.87|15606.87|15684.28|15604.28|10
1726836480000|2024-09-20 12:48:00|15684.17|15604.17|15684.4|15604.4|15684.63|15604.63|15684.07|15604.07|10
1726836490000|2024-09-20 12:48:10|15684.03|15604.03|15683.43|15603.43|15684.03|15604.03|15683.2|15603.2|10
1726836500000|2024-09-20 12:48:20|15683.58|15603.58|15683.61|15603.61|15684.24|15604.24|15683.23|15603.23|10
1726836510000|2024-09-20 12:48:30|15684.14|15604.14|15682.17|15602.17|15684.39|15604.39|15682.17|15602.17|9
1726836520000|2024-09-20 12:48:40|15681.6|15601.6|15683.82|15603.82|15684.02|15604.02|15681.6|15601.6|9
1726836530000|2024-09-20 12:48:50|15683.97|15603.97|15684.46|15604.46|15684.46|15604.46|15683.97|15603.97|10
1726836540000|2024-09-20 12:49:00|15684.08|15604.08|15683.09|15603.09|15684.42|15604.42|15683.09|15603.09|10
1726836550000|2024-09-20 12:49:10|15682.85|15602.85|15679.48|15599.48|15682.85|15602.85|15679.48|15599.48|10
1726836560000|2024-09-20 12:49:20|15679.27|15599.27|15678.1|15598.1|15679.42|15599.42|15677.97|15597.97|10
1726836570000|2024-09-20 12:49:30|15678.14|15598.14|15676.32|15596.32|15678.14|15598.14|15676.29|15596.29|10
1726836580000|2024-09-20 12:49:40|15676.36|15596.36|15674.24|15594.24|15676.36|15596.36|15674.24|15594.24|8
1726836590000|2024-09-20 12:49:50|15674.12|15594.12|15673.16|15593.16|15674.12|15594.12|15672.68|15592.68|10
1726836600000|2024-09-20 12:50:00|15673.21|15593.21|15672.28|15592.28|15673.21|15593.21|15672.27|15592.27|10
1726836610000|2024-09-20 12:50:10|15671.95|15591.95|15670.66|15590.66|15673.37|15593.37|15670.66|15590.66|10
1726836620000|2024-09-20 12:50:20|15670.6|15590.6|15671.32|15591.32|15672.14|15592.14|15670.6|15590.6|10
1726836630000|2024-09-20 12:50:30|15670.99|15590.99|15670.76|15590.76|15671.19|15591.19|15670.67|15590.67|10
1726836640000|2024-09-20 12:50:40|15670.75|15590.75|15671.73|15591.73|15671.73|15591.73|15670.75|15590.75|10
1726836650000|2024-09-20 12:50:50|15672.5|15592.5|15672.32|15592.32|15672.53|15592.53|15672.1|15592.1|9
1726836660000|2024-09-20 12:51:00|15672.2|15592.2|15669.76|15589.76|15672.2|15592.2|15669.76|15589.76|10
1726836670000|2024-09-20 12:51:10|15669.69|15589.69|15670.33|15590.33|15670.43|15590.43|15669.69|15589.69|10
1726836680000|2024-09-20 12:51:20|15670.28|15590.28|15665.59|15585.59|15670.28|15590.28|15665.59|15585.59|10
1726836690000|2024-09-20 12:51:30|15665.54|15585.54|15663.32|15583.32|15665.54|15585.54|15663.32|15583.32|10
1726836700000|2024-09-20 12:51:40|15663.26|15583.26|15662.09|15582.09|15663.39|15583.39|15662.09|15582.09|9
1726836710000|2024-09-20 12:51:50|15661.69|15581.69|15660.87|15580.87|15661.69|15581.69|15660.87|15580.87|10
1726836720000|2024-09-20 12:52:00|15660.55|15580.55|15659.32|15579.32|15660.55|15580.55|15659.3|15579.3|10
1726836730000|2024-09-20 12:52:10|15659.57|15579.57|15662.66|15582.66|15662.66|15582.66|15659.57|15579.57|10
1726836740000|2024-09-20 12:52:20|15662.89|15582.89|15662.65|15582.65|15663.41|15583.41|15662.65|15582.65|9
1726836750000|2024-09-20 12:52:30|15662.98|15582.98|15662.67|15582.67|15662.98|15582.98|15662.6|15582.6|9
1726836760000|2024-09-20 12:52:40|15662.81|15582.81|15661.95|15581.95|15662.98|15582.98|15661.89|15581.89|10
1726836770000|2024-09-20 12:52:50|15662.01|15582.01|15662.58|15582.58|15662.9|15582.9|15661.9|15581.9|10
1726836780000|2024-09-20 12:53:00|15662.65|15582.65|15662.17|15582.17|15662.85|15582.85|15662.17|15582.17|9
1726836790000|2024-09-20 12:53:10|15661.87|15581.87|15660.98|15580.98|15661.87|15581.87|15660.98|15580.98|10
1726836800000|2024-09-20 12:53:20|15660.86|15580.86|15661.35|15581.35|15661.51|15581.51|15660.83|15580.83|10
1726836810000|2024-09-20 12:53:30|15661.7|15581.7|15661.93|15581.93|15661.93|15581.93|15661.62|15581.62|9
1726836820000|2024-09-20 12:53:40|15662.21|15582.21|15661.93|15581.93|15662.21|15582.21|15661.57|15581.57|10
1726836830000|2024-09-20 12:53:50|15661.95|15581.95|15661.79|15581.79|15662.47|15582.47|15661.72|15581.72|10
1726836840000|2024-09-20 12:54:00|15661.8|15581.8|15661.35|15581.35|15661.97|15581.97|15661.35|15581.35|9
1726836850000|2024-09-20 12:54:10|15661.57|15581.57|15660.67|15580.67|15661.57|15581.57|15660.67|15580.67|9
1726836860000|2024-09-20 12:54:20|15660.66|15580.66|15659.51|15579.51|15660.66|15580.66|15659.51|15579.51|10
1726836870000|2024-09-20 12:54:30|15659.55|15579.55|15660.31|15580.31|15660.33|15580.33|15659.46|15579.46|10
1726836880000|2024-09-20 12:54:40|15659.96|15579.96|15660.05|15580.05|15660.33|15580.33|15659.96|15579.96|8
1726836890000|2024-09-20 12:54:50|15660.2|15580.2|15659.86|15579.86|15660.2|15580.2|15659.71|15579.71|10
1726836900000|2024-09-20 12:55:00|15659.73|15579.73|15658.42|15578.42|15659.96|15579.96|15658.36|15578.36|10
1726836910000|2024-09-20 12:55:10|15658.62|15578.62|15659.21|15579.21|15659.27|15579.27|15658.61|15578.61|10
1726836920000|2024-09-20 12:55:20|15659.25|15579.25|15660.02|15580.02|15660.02|15580.02|15659.25|15579.25|10
1726836930000|2024-09-20 12:55:30|15659.89|15579.89|15660.92|15580.92|15660.92|15580.92|15659.89|15579.89|9
1726836940000|2024-09-20 12:55:40|15660.85|15580.85|15662.49|15582.49|15662.5|15582.5|15660.85|15580.85|10
1726836950000|2024-09-20 12:55:50|15662.23|15582.23|15662.67|15582.67|15662.77|15582.77|15662.23|15582.23|8
1726836960000|2024-09-20 12:56:00|15663.39|15583.39|15665.22|15585.22|15665.22|15585.22|15663.39|15583.39|10
1726836970000|2024-09-20 12:56:10|15665.58|15585.58|15666.11|15586.11|15666.17|15586.17|15665.22|15585.22|9
1726836980000|2024-09-20 12:56:20|15666.14|15586.14|15668.63|15588.63|15668.63|15588.63|15666.14|15586.14|10
1726836990000|2024-09-20 12:56:30|15668.6|15588.6|15668.18|15588.18|15668.6|15588.6|15668.1|15588.1|9
1726837000000|2024-09-20 12:56:40|15667.53|15587.53|15667.66|15587.66|15667.71|15587.71|15667.47|15587.47|8
1726837010000|2024-09-20 12:56:50|15666.7|15586.7|15664.75|15584.75|15666.7|15586.7|15664.75|15584.75|10
1726837020000|2024-09-20 12:57:00|15664.72|15584.72|15665.47|15585.47|15665.47|15585.47|15664.39|15584.39|9
1726837030000|2024-09-20 12:57:10|15665.46|15585.46|15665.91|15585.91|15666.23|15586.23|15665.4|15585.4|10
1726837040000|2024-09-20 12:57:20|15665.93|15585.93|15664.72|15584.72|15666.86|15586.86|15664.72|15584.72|10
1726837050000|2024-09-20 12:57:30|15664.68|15584.68|15664.85|15584.85|15665.34|15585.34|15664.59|15584.59|9
1726837060000|2024-09-20 12:57:40|15664.75|15584.75|15666.29|15586.29|15666.29|15586.29|15664.72|15584.72|10
1726837070000|2024-09-20 12:57:50|15666.32|15586.32|15665.53|15585.53|15667.22|15587.22|15665.53|15585.53|10
1726837080000|2024-09-20 12:58:00|15665.2|15585.2|15665.31|15585.31|15665.45|15585.45|15664.53|15584.53|10
1726837090000|2024-09-20 12:58:10|15665.84|15585.84|15663.31|15583.31|15666.49|15586.49|15663.28|15583.28|10
1726837100000|2024-09-20 12:58:20|15664.27|15584.27|15662.66|15582.66|15665.08|15585.08|15662.66|15582.66|10
1726837110000|2024-09-20 12:58:30|15662.33|15582.33|15661.08|15581.08|15662.33|15582.33|15661.08|15581.08|9
1726837120000|2024-09-20 12:58:40|15660.61|15580.61|15660.02|15580.02|15660.61|15580.61|15660.02|15580.02|10
1726837130000|2024-09-20 12:58:50|15660.11|15580.11|15659.38|15579.38|15661.14|15581.14|15659.38|15579.38|10
1726837140000|2024-09-20 12:59:00|15659.8|15579.8|15659.23|15579.23|15659.89|15579.89|15659.23|15579.23|9
1726837150000|2024-09-20 12:59:10|15659.13|15579.13|15658|15578|15659.13|15579.13|15658|15578|9
1726837160000|2024-09-20 12:59:20|15657.87|15577.87|15658.13|15578.13|15658.15|15578.15|15657.33|15577.33|9
1726837170000|2024-09-20 12:59:30|15658.1|15578.1|15658.57|15578.57|15658.57|15578.57|15657.91|15577.91|9
1726837180000|2024-09-20 12:59:40|15658.56|15578.56|15656.43|15576.43|15658.84|15578.84|15656.43|15576.43|10
1726837190000|2024-09-20 12:59:50|15656.68|15576.68|15658.87|15578.87|15658.87|15578.87|15656.68|15576.68|10
1726837200000|2024-09-20 13:00:00|15658.84|15578.84|15660.82|15580.82|15660.82|15580.82|15658.59|15578.59|10
1726837210000|2024-09-20 13:00:10|15660.91|15580.91|15660.98|15580.98|15661.14|15581.14|15660.8|15580.8|10
1726837220000|2024-09-20 13:00:20|15660.92|15580.92|15663.13|15583.13|15663.13|15583.13|15660.92|15580.92|10
1726837230000|2024-09-20 13:00:30|15663.72|15583.72|15665.99|15585.99|15665.99|15585.99|15663.72|15583.72|10
1726837240000|2024-09-20 13:00:40|15666.16|15586.16|15666.99|15586.99|15666.99|15586.99|15666.16|15586.16|10
1726837250000|2024-09-20 13:00:50|15666.94|15586.94|15666.55|15586.55|15667.18|15587.18|15666.55|15586.55|9
1726837260000|2024-09-20 13:01:00|15666.38|15586.38|15665.96|15585.96|15666.38|15586.38|15665.95|15585.95|10
1726837270000|2024-09-20 13:01:10|15665.58|15585.58|15661.97|15581.97|15665.58|15585.58|15661.97|15581.97|9
1726837280000|2024-09-20 13:01:20|15661.72|15581.72|15662.46|15582.46|15662.46|15582.46|15660.84|15580.84|10
1726837290000|2024-09-20 13:01:30|15662.75|15582.75|15660.95|15580.95|15662.75|15582.75|15660.95|15580.95|10
1726837300000|2024-09-20 13:01:40|15661.02|15581.02|15660.23|15580.23|15661.02|15581.02|15660.23|15580.23|10
1726837310000|2024-09-20 13:01:50|15659.92|15579.92|15659.45|15579.45|15659.92|15579.92|15659.45|15579.45|9
1726837320000|2024-09-20 13:02:00|15659.34|15579.34|15658.73|15578.73|15659.34|15579.34|15658.27|15578.27|10
1726837330000|2024-09-20 13:02:10|15658.6|15578.6|15658.58|15578.58|15659.22|15579.22|15658.58|15578.58|10
1726837340000|2024-09-20 13:02:20|15658.19|15578.19|15655.45|15575.45|15658.19|15578.19|15655.3|15575.3|10
1726837350000|2024-09-20 13:02:30|15655.47|15575.47|15654.33|15574.33|15655.57|15575.57|15654.33|15574.33|10
1726837360000|2024-09-20 13:02:40|15654.35|15574.35|15652.77|15572.77|15654.35|15574.35|15652.77|15572.77|9
1726837370000|2024-09-20 13:02:50|15652.59|15572.59|15652.23|15572.23|15652.59|15572.59|15652.18|15572.18|9
1726837380000|2024-09-20 13:03:00|15651.78|15571.78|15650.44|15570.44|15651.99|15571.99|15650.44|15570.44|10
1726837390000|2024-09-20 13:03:10|15650.34|15570.34|15650.83|15570.83|15650.96|15570.96|15650.32|15570.32|10
1726837400000|2024-09-20 13:03:20|15649.91|15569.91|15647.96|15567.96|15649.91|15569.91|15647.96|15567.96|10
1726837410000|2024-09-20 13:03:30|15648.09|15568.09|15645.02|15565.02|15648.09|15568.09|15645.02|15565.02|10
1726837420000|2024-09-20 13:03:40|15644.98|15564.98|15643.84|15563.84|15644.98|15564.98|15643.84|15563.84|10
1726837430000|2024-09-20 13:03:50|15643.68|15563.68|15638.6|15558.6|15643.68|15563.68|15638.6|15558.6|10
1726837440000|2024-09-20 13:04:00|15637.57|15557.57|15631.72|15551.72|15637.57|15557.57|15631.22|15551.22|10
1726837450000|2024-09-20 13:04:10|15631.68|15551.68|15631.72|15551.72|15631.82|15551.82|15630.86|15550.86|10
1726837460000|2024-09-20 13:04:20|15631.86|15551.86|15631.93|15551.93|15632.9|15552.9|15631.86|15551.86|10
1726837470000|2024-09-20 13:04:30|15631.61|15551.61|15631.16|15551.16|15631.66|15551.66|15631.05|15551.05|10
1726837480000|2024-09-20 13:04:40|15630.83|15550.83|15629.49|15549.49|15630.83|15550.83|15629.49|15549.49|10
1726837490000|2024-09-20 13:04:50|15629.69|15549.69|15629|15549|15629.69|15549.69|15628.55|15548.55|10
1726837500000|2024-09-20 13:05:00|15629.2|15549.2|15625.27|15545.27|15629.2|15549.2|15625.27|15545.27|10
1726837510000|2024-09-20 13:05:10|15625.25|15545.25|15619.86|15539.86|15625.65|15545.65|15619.86|15539.86|10
1726837520000|2024-09-20 13:05:20|15619.47|15539.47|15621.75|15541.75|15621.83|15541.83|15619.47|15539.47|10
1726837530000|2024-09-20 13:05:30|15621.97|15541.97|15620.44|15540.44|15622.46|15542.46|15620.44|15540.44|9
1726837540000|2024-09-20 13:05:40|15620.41|15540.41|15620.8|15540.8|15620.8|15540.8|15618.84|15538.84|10
1726837550000|2024-09-20 13:05:50|15620.59|15540.59|15620.73|15540.73|15620.8|15540.8|15620.39|15540.39|10
1726837560000|2024-09-20 13:06:00|15620.69|15540.69|15619.75|15539.75|15620.9|15540.9|15619.71|15539.71|10
1726837570000|2024-09-20 13:06:10|15619.49|15539.49|15618.35|15538.35|15619.54|15539.54|15618.35|15538.35|10
1726837580000|2024-09-20 13:06:20|15618.45|15538.45|15616.61|15536.61|15618.7|15538.7|15616.61|15536.61|10
1726837590000|2024-09-20 13:06:30|15616.59|15536.59|15614.65|15534.65|15616.59|15536.59|15614.65|15534.65|10
1726837600000|2024-09-20 13:06:40|15614.68|15534.68|15613.62|15533.62|15614.68|15534.68|15613.07|15533.07|10
1726837610000|2024-09-20 13:06:50|15613.26|15533.26|15612|15532|15613.41|15533.41|15611.7|15531.7|10
1726837620000|2024-09-20 13:07:00|15612.08|15532.08|15609.69|15529.69|15612.76|15532.76|15609.69|15529.69|10
1726837630000|2024-09-20 13:07:10|15608.62|15528.62|15606.29|15526.29|15608.77|15528.77|15606.29|15526.29|10
1726837640000|2024-09-20 13:07:20|15606.16|15526.16|15606.74|15526.74|15607.06|15527.06|15605.39|15525.39|10
1726837650000|2024-09-20 13:07:30|15606.87|15526.87|15604.69|15524.69|15606.87|15526.87|15604.36|15524.36|10
1726837660000|2024-09-20 13:07:40|15604.76|15524.76|15601.23|15521.23|15604.77|15524.77|15601.23|15521.23|10
1726837670000|2024-09-20 13:07:50|15602.39|15522.39|15599.96|15519.96|15602.76|15522.76|15599.59|15519.59|10
1726837680000|2024-09-20 13:08:00|15599.75|15519.75|15600.14|15520.14|15601.5|15521.5|15598.96|15518.96|10
1726837690000|2024-09-20 13:08:10|15600.67|15520.67|15602.31|15522.31|15602.65|15522.65|15600.67|15520.67|10
1726837700000|2024-09-20 13:08:20|15601.91|15521.91|15596.71|15516.71|15601.93|15521.93|15596.71|15516.71|10
1726837710000|2024-09-20 13:08:30|15597.01|15517.01|15597.75|15517.75|15598.65|15518.65|15597.01|15517.01|10
1726837720000|2024-09-20 13:08:40|15597.6|15517.6|15595.3|15515.3|15597.6|15517.6|15594.82|15514.82|10
1726837730000|2024-09-20 13:08:50|15595.29|15515.29|15595.3|15515.3|15595.86|15515.86|15595.03|15515.03|10
1726837740000|2024-09-20 13:09:00|15595.43|15515.43|15592.03|15512.03|15595.43|15515.43|15591.95|15511.95|9
1726837750000|2024-09-20 13:09:10|15592.12|15512.12|15591.02|15511.02|15592.12|15512.12|15590.92|15510.92|10
1726837760000|2024-09-20 13:09:20|15590.67|15510.67|15587.32|15507.32|15590.67|15510.67|15587|15507|10
1726837770000|2024-09-20 13:09:30|15587.14|15507.14|15583.36|15503.36|15587.14|15507.14|15583.36|15503.36|10
1726837780000|2024-09-20 13:09:40|15583.4|15503.4|15581.57|15501.57|15583.86|15503.86|15581.57|15501.57|10
1726837790000|2024-09-20 13:09:50|15581.48|15501.48|15578.76|15498.76|15581.5|15501.5|15578.76|15498.76|10
1726837800000|2024-09-20 13:10:00|15578.41|15498.41|15576.85|15496.85|15578.51|15498.51|15576.85|15496.85|10
1726837810000|2024-09-20 13:10:10|15576.63|15496.63|15579.15|15499.15|15579.15|15499.15|15576.22|15496.22|10
1726837820000|2024-09-20 13:10:20|15579.97|15499.97|15576.44|15496.44|15580.48|15500.48|15576.44|15496.44|10
1726837830000|2024-09-20 13:10:30|15576.28|15496.28|15574.94|15494.94|15576.28|15496.28|15574.87|15494.87|10
1726837840000|2024-09-20 13:10:40|15575.33|15495.33|15573.06|15493.06|15575.4|15495.4|15573.06|15493.06|10
1726837850000|2024-09-20 13:10:50|15572.9|15492.9|15572.68|15492.68|15573.76|15493.76|15572.68|15492.68|10
1726837860000|2024-09-20 13:11:00|15572.89|15492.89|15575.4|15495.4|15576.38|15496.38|15572.89|15492.89|10
1726837870000|2024-09-20 13:11:10|15575|15495|15568.64|15488.64|15575|15495|15568.21|15488.21|10
1726837880000|2024-09-20 13:11:20|15568.63|15488.63|15564.53|15484.53|15568.67|15488.67|15564.53|15484.53|10
1726837890000|2024-09-20 13:11:30|15562.97|15482.97|15556.77|15476.77|15562.97|15482.97|15556.75|15476.75|10
1726837900000|2024-09-20 13:11:40|15557.78|15477.78|15551.27|15471.27|15557.78|15477.78|15551.27|15471.27|10
1726837910000|2024-09-20 13:11:50|15550.83|15470.83|15548.67|15468.67|15550.83|15470.83|15546.82|15466.82|10
1726837920000|2024-09-20 13:12:00|15548.71|15468.71|15549.88|15469.88|15551.28|15471.28|15548.71|15468.71|10
1726837930000|2024-09-20 13:12:10|15549.34|15469.34|15548.19|15468.19|15549.34|15469.34|15547.93|15467.93|10
1726837940000|2024-09-20 13:12:20|15547.31|15467.31|15543.69|15463.69|15547.31|15467.31|15543.63|15463.63|10
1726837950000|2024-09-20 13:12:30|15544.14|15464.14|15542.74|15462.74|15544.14|15464.14|15542.64|15462.64|10
1726837960000|2024-09-20 13:12:40|15542.35|15462.35|15541.89|15461.89|15542.77|15462.77|15541.37|15461.37|10
1726837970000|2024-09-20 13:12:50|15541.17|15461.17|15539.24|15459.24|15541.17|15461.17|15539.24|15459.24|10
1726837980000|2024-09-20 13:13:00|15539.11|15459.11|15539.54|15459.54|15540.24|15460.24|15539.11|15459.11|10
1726837990000|2024-09-20 13:13:10|15539.41|15459.41|15538.51|15458.51|15539.41|15459.41|15538.51|15458.51|10
1726838000000|2024-09-20 13:13:20|15538.36|15458.36|15534.68|15454.68|15538.36|15458.36|15534.64|15454.64|10
1726838010000|2024-09-20 13:13:30|15534.41|15454.41|15533.99|15453.99|15535.22|15455.22|15533.99|15453.99|10
1726838020000|2024-09-20 13:13:40|15533.83|15453.83|15529.88|15449.88|15533.83|15453.83|15529.88|15449.88|10
1726838030000|2024-09-20 13:13:50|15530.1|15450.1|15528.69|15448.69|15530.14|15450.14|15527.56|15447.56|10
1726838040000|2024-09-20 13:14:00|15528.85|15448.85|15528.42|15448.42|15528.98|15448.98|15528.08|15448.08|10
1726838050000|2024-09-20 13:14:10|15529.42|15449.42|15528.38|15448.38|15530.04|15450.04|15528.34|15448.34|10
1726838060000|2024-09-20 13:14:20|15528.34|15448.34|15527.01|15447.01|15529.29|15449.29|15527.01|15447.01|9
1726838070000|2024-09-20 13:14:30|15527.09|15447.09|15526.7|15446.7|15527.09|15447.09|15526.19|15446.19|10
1726838080000|2024-09-20 13:14:40|15527.07|15447.07|15526.58|15446.58|15527.07|15447.07|15526.32|15446.32|9
1726838090000|2024-09-20 13:14:50|15526.29|15446.29|15523.75|15443.75|15526.29|15446.29|15523.75|15443.75|10
1726838100000|2024-09-20 13:15:00|15523.79|15443.79|15515.3|15435.3|15523.79|15443.79|15515.3|15435.3|10
1726838110000|2024-09-20 13:15:10|15515.44|15435.44|15514.85|15434.85|15515.64|15435.64|15514.85|15434.85|9
1726838120000|2024-09-20 13:15:20|15514.54|15434.54|15511.5|15431.5|15514.56|15434.56|15511.31|15431.31|9
1726838130000|2024-09-20 13:15:30|15510.68|15430.68|15504.87|15424.87|15510.68|15430.68|15504.86|15424.86|10
1726838140000|2024-09-20 13:15:40|15505.03|15425.03|15497.85|15417.85|15505.03|15425.03|15497.85|15417.85|10
1726838150000|2024-09-20 13:15:50|15497.98|15417.98|15498.22|15418.22|15498.22|15418.22|15496.35|15416.35|10
1726838160000|2024-09-20 13:16:00|15498.85|15418.85|15493.36|15413.36|15499.22|15419.22|15493.36|15413.36|10
1726838170000|2024-09-20 13:16:10|15493.4|15413.4|15492.71|15412.71|15493.52|15413.52|15492.5|15412.5|10
1726838180000|2024-09-20 13:16:20|15492.91|15412.91|15490.13|15410.13|15494.51|15414.51|15489.9|15409.9|10
1726838190000|2024-09-20 13:16:30|15490.22|15410.22|15492.59|15412.59|15492.59|15412.59|15490.22|15410.22|10
1726838200000|2024-09-20 13:16:40|15493.15|15413.15|15503.11|15423.11|15503.11|15423.11|15493.1|15413.1|10
1726838210000|2024-09-20 13:16:50|15502.92|15422.92|15505.22|15425.22|15506.61|15426.61|15502.92|15422.92|10
1726838220000|2024-09-20 13:17:00|15505.15|15425.15|15504.14|15424.14|15505.52|15425.52|15503.77|15423.77|10
1726838230000|2024-09-20 13:17:10|15506.5|15426.5|15510.15|15430.15|15510.15|15430.15|15506.5|15426.5|10
1726838240000|2024-09-20 13:17:20|15513.89|15433.89|15518.87|15438.87|15518.87|15438.87|15513.89|15433.89|10
1726838250000|2024-09-20 13:17:30|15519.03|15439.03|15522.02|15442.02|15522.11|15442.11|15519.03|15439.03|10
1726838260000|2024-09-20 13:17:40|15523.05|15443.05|15525.65|15445.65|15525.65|15445.65|15523.05|15443.05|10
1726838270000|2024-09-20 13:17:50|15526.05|15446.05|15522.28|15442.28|15526.05|15446.05|15522.28|15442.28|10
1726838280000|2024-09-20 13:18:00|15521.81|15441.81|15520.65|15440.65|15521.81|15441.81|15518.63|15438.63|10
1726838290000|2024-09-20 13:18:10|15521.21|15441.21|15521.33|15441.33|15522.27|15442.27|15521.21|15441.21|10
1726838300000|2024-09-20 13:18:20|15521.17|15441.17|15524.15|15444.15|15524.38|15444.38|15521.17|15441.17|10
1726838310000|2024-09-20 13:18:30|15524.17|15444.17|15524.81|15444.81|15525.04|15445.04|15524.17|15444.17|10
1726838320000|2024-09-20 13:18:40|15524.9|15444.9|15525.68|15445.68|15525.96|15445.96|15524.9|15444.9|10
1726838330000|2024-09-20 13:18:50|15526.36|15446.36|15527.86|15447.86|15527.86|15447.86|15525.88|15445.88|10
1726838340000|2024-09-20 13:19:00|15528.88|15448.88|15533.05|15453.05|15533.05|15453.05|15528.84|15448.84|10
1726838350000|2024-09-20 13:19:10|15533.5|15453.5|15540.87|15460.87|15540.87|15460.87|15533.5|15453.5|10
1726838360000|2024-09-20 13:19:20|15541.29|15461.29|15546.07|15466.07|15546.85|15466.85|15541.29|15461.29|10
1726838370000|2024-09-20 13:19:30|15545.95|15465.95|15543.9|15463.9|15546.62|15466.62|15543.9|15463.9|10
1726838380000|2024-09-20 13:19:40|15543.86|15463.86|15543.79|15463.79|15543.86|15463.86|15543.29|15463.29|10
1726838390000|2024-09-20 13:19:50|15543.99|15463.99|15545.97|15465.97|15545.97|15465.97|15543.99|15463.99|10
1726838400000|2024-09-20 13:20:00|15545.98|15465.98|15544.39|15464.39|15545.98|15465.98|15544.39|15464.39|10
1726838410000|2024-09-20 13:20:10|15544.45|15464.45|15545.44|15465.44|15545.68|15465.68|15544.45|15464.45|9
1726838420000|2024-09-20 13:20:20|15545.26|15465.26|15543.38|15463.38|15545.26|15465.26|15543.38|15463.38|9
1726838430000|2024-09-20 13:20:30|15543.18|15463.18|15537.04|15457.04|15543.18|15463.18|15537.04|15457.04|10
1726838440000|2024-09-20 13:20:40|15537.59|15457.59|15539.13|15459.13|15539.28|15459.28|15537.59|15457.59|9
1726838450000|2024-09-20 13:20:50|15539.11|15459.11|15537.78|15457.78|15539.11|15459.11|15537.78|15457.78|10
1726838460000|2024-09-20 13:21:00|15537.55|15457.55|15534.98|15454.98|15537.55|15457.55|15534.36|15454.36|10
1726838470000|2024-09-20 13:21:10|15535.16|15455.16|15534.4|15454.4|15535.2|15455.2|15534.39|15454.39|10
1726838480000|2024-09-20 13:21:20|15533.39|15453.39|15533.2|15453.2|15533.51|15453.51|15532.34|15452.34|10
1726838490000|2024-09-20 13:21:30|15533.31|15453.31|15535.41|15455.41|15535.41|15455.41|15533.31|15453.31|10
1726838500000|2024-09-20 13:21:40|15535.51|15455.51|15536.6|15456.6|15536.79|15456.79|15534.9|15454.9|10
1726838510000|2024-09-20 13:21:50|15536.72|15456.72|15538.69|15458.69|15538.69|15458.69|15536.72|15456.72|10
1726838520000|2024-09-20 13:22:00|15538.9|15458.9|15540.21|15460.21|15540.21|15460.21|15538.84|15458.84|9
1726838530000|2024-09-20 13:22:10|15540.25|15460.25|15542.25|15462.25|15542.25|15462.25|15540.25|15460.25|9
1726838540000|2024-09-20 13:22:20|15541.87|15461.87|15544.65|15464.65|15544.65|15464.65|15541.87|15461.87|10
1726838550000|2024-09-20 13:22:30|15544.9|15464.9|15548.58|15468.58|15548.58|15468.58|15544.87|15464.87|10
1726838560000|2024-09-20 13:22:40|15548.5|15468.5|15552.56|15472.56|15552.56|15472.56|15548.5|15468.5|10
1726838570000|2024-09-20 13:22:50|15552.21|15472.21|15552.76|15472.76|15552.88|15472.88|15552.21|15472.21|9
1726838580000|2024-09-20 13:23:00|15553.09|15473.09|15554.01|15474.01|15554.65|15474.65|15553.09|15473.09|10
1726838590000|2024-09-20 13:23:10|15554.09|15474.09|15554.33|15474.33|15554.33|15474.33|15553.71|15473.71|10
1726838600000|2024-09-20 13:23:20|15554.42|15474.42|15556.53|15476.53|15556.53|15476.53|15554.42|15474.42|10
1726838610000|2024-09-20 13:23:30|15556.3|15476.3|15555.81|15475.81|15556.44|15476.44|15555.7|15475.7|10
1726838620000|2024-09-20 13:23:40|15555.58|15475.58|15556.06|15476.06|15556.14|15476.14|15555.33|15475.33|10
1726838630000|2024-09-20 13:23:50|15556.03|15476.03|15557.1|15477.1|15558.06|15478.06|15556.03|15476.03|10
1726838640000|2024-09-20 13:24:00|15557.5|15477.5|15559.63|15479.63|15559.63|15479.63|15557.5|15477.5|9
1726838650000|2024-09-20 13:24:10|15559.76|15479.76|15559.27|15479.27|15559.76|15479.76|15558.99|15478.99|10
1726838660000|2024-09-20 13:24:20|15559.28|15479.28|15559.15|15479.15|15559.75|15479.75|15559.15|15479.15|10
1726838670000|2024-09-20 13:24:30|15559.18|15479.18|15556.26|15476.26|15560.03|15480.03|15556.26|15476.26|10
1726838680000|2024-09-20 13:24:40|15554.44|15474.44|15550.31|15470.31|15555.1|15475.1|15550.31|15470.31|10
1726838690000|2024-09-20 13:24:50|15550.4|15470.4|15547.23|15467.23|15550.7|15470.7|15547.23|15467.23|10
1726838700000|2024-09-20 13:25:00|15546.37|15466.37|15542.68|15462.68|15546.56|15466.56|15542.68|15462.68|10
1726838710000|2024-09-20 13:25:10|15541.55|15461.55|15538.78|15458.78|15541.55|15461.55|15538.78|15458.78|10
1726838720000|2024-09-20 13:25:20|15539.01|15459.01|15539.15|15459.15|15539.44|15459.44|15539.01|15459.01|9
1726838730000|2024-09-20 13:25:30|15539.13|15459.13|15538.83|15458.83|15540.25|15460.25|15538.71|15458.71|10
1726838740000|2024-09-20 13:25:40|15539.17|15459.17|15540.48|15460.48|15540.67|15460.67|15538.96|15458.96|10
1726838750000|2024-09-20 13:25:50|15540.55|15460.55|15542.99|15462.99|15542.99|15462.99|15540.55|15460.55|10
1726838760000|2024-09-20 13:26:00|15543.24|15463.24|15542.11|15462.11|15543.24|15463.24|15542.11|15462.11|9
1726838770000|2024-09-20 13:26:10|15542.33|15462.33|15544.66|15464.66|15544.66|15464.66|15541.99|15461.99|10
1726838780000|2024-09-20 13:26:20|15547.05|15467.05|15546.58|15466.58|15547.05|15467.05|15543.91|15463.91|10
1726838790000|2024-09-20 13:26:30|15546.62|15466.62|15547.01|15467.01|15548.2|15468.2|15546.21|15466.21|10
1726838800000|2024-09-20 13:26:40|15547.14|15467.14|15546.09|15466.09|15547.33|15467.33|15545.54|15465.54|10
1726838810000|2024-09-20 13:26:50|15546.17|15466.17|15545.78|15465.78|15546.28|15466.28|15545.07|15465.07|9
1726838820000|2024-09-20 13:27:00|15545.97|15465.97|15545.89|15465.89|15546.35|15466.35|15545.69|15465.69|10
1726838830000|2024-09-20 13:27:10|15546.37|15466.37|15544.36|15464.36|15546.37|15466.37|15544.36|15464.36|9
1726838840000|2024-09-20 13:27:20|15544.32|15464.32|15544.44|15464.44|15544.79|15464.79|15544.32|15464.32|10
1726838850000|2024-09-20 13:27:30|15544.04|15464.04|15541.8|15461.8|15544.04|15464.04|15541.8|15461.8|10
1726838860000|2024-09-20 13:27:40|15542.33|15462.33|15542.46|15462.46|15542.46|15462.46|15541.35|15461.35|10
1726838870000|2024-09-20 13:27:50|15542.82|15462.82|15543.04|15463.04|15543.35|15463.35|15542.7|15462.7|10
1726838880000|2024-09-20 13:28:00|15543.21|15463.21|15544.08|15464.08|15544.08|15464.08|15543.21|15463.21|9
1726838890000|2024-09-20 13:28:10|15544.06|15464.06|15543.28|15463.28|15544.15|15464.15|15543.11|15463.11|10
1726838900000|2024-09-20 13:28:20|15544.2|15464.2|15544.03|15464.03|15544.2|15464.2|15543.25|15463.25|10
1726838910000|2024-09-20 13:28:30|15544.11|15464.11|15544.38|15464.38|15544.43|15464.43|15543.91|15463.91|10
1726838920000|2024-09-20 13:28:40|15544.43|15464.43|15544.07|15464.07|15544.63|15464.63|15543.99|15463.99|10
1726838930000|2024-09-20 13:28:50|15544.23|15464.23|15542.71|15462.71|15544.5|15464.5|15542.71|15462.71|10
1726838940000|2024-09-20 13:29:00|15542.34|15462.34|15539.45|15459.45|15542.34|15462.34|15539.45|15459.45|10
1726838950000|2024-09-20 13:29:10|15539.36|15459.36|15533.62|15453.62|15539.36|15459.36|15533.62|15453.62|10
1726838960000|2024-09-20 13:29:20|15533.47|15453.47|15530.06|15450.06|15533.47|15453.47|15530.06|15450.06|10
1726838970000|2024-09-20 13:29:30|15529.63|15449.63|15529.21|15449.21|15529.63|15449.63|15529.21|15449.21|10
1726838980000|2024-09-20 13:29:40|15529.14|15449.14|15529.04|15449.04|15529.29|15449.29|15528.85|15448.85|10
1726838990000|2024-09-20 13:29:50|15528.54|15448.54|15529.66|15449.66|15529.67|15449.67|15528.54|15448.54|10
1726839000000|2024-09-20 13:30:00|15529.54|15449.54|15532.5|15452.5|15532.5|15452.5|15529.31|15449.31|10
1726839010000|2024-09-20 13:30:10|15532.37|15452.37|15534.02|15454.02|15534.07|15454.07|15531.47|15451.47|10
1726839020000|2024-09-20 13:30:20|15534.01|15454.01|15540.25|15460.25|15540.25|15460.25|15534.01|15454.01|10
1726839030000|2024-09-20 13:30:30|15540.08|15460.08|15541.46|15461.46|15541.6|15461.6|15539.78|15459.78|10
1726839040000|2024-09-20 13:30:40|15541.59|15461.59|15542.28|15462.28|15542.66|15462.66|15541.59|15461.59|10
1726839050000|2024-09-20 13:30:50|15541.93|15461.93|15537.41|15457.41|15541.93|15461.93|15537.41|15457.41|10
1726839060000|2024-09-20 13:31:00|15535.86|15455.86|15533.56|15453.56|15535.86|15455.86|15533.56|15453.56|10
1726839070000|2024-09-20 13:31:10|15533.52|15453.52|15530.59|15450.59|15533.52|15453.52|15530.32|15450.32|10
1726839080000|2024-09-20 13:31:20|15530.99|15450.99|15534.18|15454.18|15534.66|15454.66|15530.99|15450.99|10
1726839090000|2024-09-20 13:31:30|15535.13|15455.13|15532.24|15452.24|15535.13|15455.13|15532.24|15452.24|9
1726839100000|2024-09-20 13:31:40|15531.75|15451.75|15531.39|15451.39|15531.86|15451.86|15531.21|15451.21|10
1726839110000|2024-09-20 13:31:50|15531.72|15451.72|15535.12|15455.12|15535.12|15455.12|15531.72|15451.72|10
1726839120000|2024-09-20 13:32:00|15535.63|15455.63|15536.29|15456.29|15537.11|15457.11|15535.63|15455.63|10
1726839130000|2024-09-20 13:32:10|15536.47|15456.47|15534.37|15454.37|15536.47|15456.47|15534.24|15454.24|8
1726839140000|2024-09-20 13:32:20|15534.29|15454.29|15531.17|15451.17|15534.29|15454.29|15531.11|15451.11|10
1726839150000|2024-09-20 13:32:30|15530.98|15450.98|15527.38|15447.38|15530.98|15450.98|15526.92|15446.92|10
1726839160000|2024-09-20 13:32:40|15526.58|15446.58|15524.31|15444.31|15526.61|15446.61|15524.16|15444.16|10
1726839170000|2024-09-20 13:32:50|15523.44|15443.44|15523.35|15443.35|15524.33|15444.33|15523.18|15443.18|10
1726839180000|2024-09-20 13:33:00|15523.49|15443.49|15522.74|15442.74|15523.86|15443.86|15522.74|15442.74|9
1726839190000|2024-09-20 13:33:10|15522.4|15442.4|15509.32|15429.32|15522.4|15442.4|15509.32|15429.32|10
1726839200000|2024-09-20 13:33:20|15509.01|15429.01|15504.9|15424.9|15509.01|15429.01|15504.9|15424.9|10
1726839210000|2024-09-20 13:33:30|15504.07|15424.07|15500.53|15420.53|15504.07|15424.07|15499.98|15419.98|10
1726839220000|2024-09-20 13:33:40|15500.69|15420.69|15500.35|15420.35|15501.39|15421.39|15500.24|15420.24|9
1726839230000|2024-09-20 13:33:50|15500.7|15420.7|15503.05|15423.05|15503.06|15423.06|15500.62|15420.62|10
1726839240000|2024-09-20 13:34:00|15502.43|15422.43|15499.84|15419.84|15502.43|15422.43|15499.84|15419.84|10
1726839250000|2024-09-20 13:34:10|15499.91|15419.91|15499.26|15419.26|15499.91|15419.91|15499.24|15419.24|9
1726839260000|2024-09-20 13:34:20|15499.22|15419.22|15505.25|15425.25|15505.25|15425.25|15498.88|15418.88|10
1726839270000|2024-09-20 13:34:30|15506.83|15426.83|15507.17|15427.17|15507.32|15427.32|15506.07|15426.07|10
1726839280000|2024-09-20 13:34:40|15507.16|15427.16|15507.51|15427.51|15507.51|15427.51|15506.34|15426.34|10
1726839290000|2024-09-20 13:34:50|15507.36|15427.36|15508.17|15428.17|15508.79|15428.79|15507.36|15427.36|10
1726839300000|2024-09-20 13:35:00|15508.3|15428.3|15512.06|15432.06|15512.81|15432.81|15508.3|15428.3|10
1726839310000|2024-09-20 13:35:10|15512.58|15432.58|15515.74|15435.74|15515.75|15435.75|15512.58|15432.58|10
1726839320000|2024-09-20 13:35:20|15515.9|15435.9|15515.96|15435.96|15516.05|15436.05|15515.39|15435.39|10
1726839330000|2024-09-20 13:35:30|15515.7|15435.7|15516.98|15436.98|15516.98|15436.98|15515.68|15435.68|10
1726839340000|2024-09-20 13:35:40|15516.64|15436.64|15516.02|15436.02|15517|15437|15515.33|15435.33|10
1726839350000|2024-09-20 13:35:50|15516.11|15436.11|15518.16|15438.16|15518.16|15438.16|15516.11|15436.11|10
1726839360000|2024-09-20 13:36:00|15518.63|15438.63|15520|15440|15520|15440|15518.63|15438.63|10
1726839370000|2024-09-20 13:36:10|15519.96|15439.96|15517.79|15437.79|15520.08|15440.08|15517.79|15437.79|10
1726839380000|2024-09-20 13:36:20|15517.7|15437.7|15514.64|15434.64|15517.88|15437.88|15514.58|15434.58|10
1726839390000|2024-09-20 13:36:30|15513.93|15433.93|15510.73|15430.73|15514.03|15434.03|15510.73|15430.73|10
1726839400000|2024-09-20 13:36:40|15510.84|15430.84|15511.33|15431.33|15511.33|15431.33|15510.12|15430.12|10
1726839410000|2024-09-20 13:36:50|15511.11|15431.11|15508.69|15428.69|15511.11|15431.11|15508.69|15428.69|10
1726839420000|2024-09-20 13:37:00|15508.52|15428.52|15500.94|15420.94|15508.77|15428.77|15500.94|15420.94|10
1726839430000|2024-09-20 13:37:10|15501.12|15421.12|15504.98|15424.98|15504.98|15424.98|15501.12|15421.12|10
1726839440000|2024-09-20 13:37:20|15505.35|15425.35|15512.03|15432.03|15512.03|15432.03|15505.35|15425.35|10
1726839450000|2024-09-20 13:37:30|15512.13|15432.13|15512.71|15432.71|15513.35|15433.35|15512.13|15432.13|10
1726839460000|2024-09-20 13:37:40|15512.54|15432.54|15510.45|15430.45|15512.54|15432.54|15510.24|15430.24|10
1726839470000|2024-09-20 13:37:50|15510.34|15430.34|15509.79|15429.79|15510.48|15430.48|15509.57|15429.57|10
1726839480000|2024-09-20 13:38:00|15510.2|15430.2|15510.51|15430.51|15510.62|15430.62|15510.2|15430.2|10
1726839490000|2024-09-20 13:38:10|15510.25|15430.25|15507.85|15427.85|15510.25|15430.25|15507.85|15427.85|10
1726839500000|2024-09-20 13:38:20|15507.42|15427.42|15504.56|15424.56|15507.42|15427.42|15504.15|15424.15|10
1726839510000|2024-09-20 13:38:30|15504.69|15424.69|15505.19|15425.19|15505.19|15425.19|15504.23|15424.23|10
1726839520000|2024-09-20 13:38:40|15505.21|15425.21|15506.05|15426.05|15507.72|15427.72|15505.21|15425.21|10
1726839530000|2024-09-20 13:38:50|15506.68|15426.68|15507.22|15427.22|15507.46|15427.46|15506.68|15426.68|10
1726839540000|2024-09-20 13:39:00|15507.39|15427.39|15509.07|15429.07|15509.07|15429.07|15507.09|15427.09|10
1726839550000|2024-09-20 13:39:10|15509.57|15429.57|15511.05|15431.05|15511.3|15431.3|15509.57|15429.57|10
1726839560000|2024-09-20 13:39:20|15511.45|15431.45|15510.95|15430.95|15511.65|15431.65|15510.94|15430.94|10
1726839570000|2024-09-20 13:39:30|15510.91|15430.91|15512.93|15432.93|15512.93|15432.93|15510.71|15430.71|10
1726839580000|2024-09-20 13:39:40|15513.12|15433.12|15511.24|15431.24|15513.92|15433.92|15511.24|15431.24|10
1726839590000|2024-09-20 13:39:50|15509.9|15429.9|15508.82|15428.82|15509.9|15429.9|15508.35|15428.35|10
1726839600000|2024-09-20 13:40:00|15508.8|15428.8|15507.27|15427.27|15509.6|15429.6|15507.27|15427.27|10
1726839610000|2024-09-20 13:40:10|15506.69|15426.69|15502.6|15422.6|15506.69|15426.69|15502.6|15422.6|10
1726839620000|2024-09-20 13:40:20|15502.1|15422.1|15497.61|15417.61|15502.1|15422.1|15497.45|15417.45|10
1726839630000|2024-09-20 13:40:30|15496.84|15416.84|15494.57|15414.57|15496.92|15416.92|15494.57|15414.57|10
1726839640000|2024-09-20 13:40:40|15493.85|15413.85|15485.21|15405.21|15493.85|15413.85|15485.21|15405.21|10
1726839650000|2024-09-20 13:40:50|15484.59|15404.59|15481.17|15401.17|15484.59|15404.59|15481.17|15401.17|10
1726839660000|2024-09-20 13:41:00|15481.22|15401.22|15473.32|15393.32|15481.22|15401.22|15473.32|15393.32|10
1726839670000|2024-09-20 13:41:10|15473.64|15393.64|15472.11|15392.11|15473.64|15393.64|15471.52|15391.52|10
1726839680000|2024-09-20 13:41:20|15472.24|15392.24|15471.69|15391.69|15473.37|15393.37|15471.69|15391.69|10
1726839690000|2024-09-20 13:41:30|15471.43|15391.43|15467.11|15387.11|15471.43|15391.43|15467.09|15387.09|10
1726839700000|2024-09-20 13:41:40|15467.21|15387.21|15465.77|15385.77|15467.56|15387.56|15465.77|15385.77|10
1726839710000|2024-09-20 13:41:50|15465.06|15385.06|15461.26|15381.26|15465.06|15385.06|15461.26|15381.26|10
1726839720000|2024-09-20 13:42:00|15460.86|15380.86|15463.19|15383.19|15463.68|15383.68|15460.45|15380.45|9
1726839730000|2024-09-20 13:42:10|15464.48|15384.48|15463.67|15383.67|15465.43|15385.43|15463.67|15383.67|10
1726839740000|2024-09-20 13:42:20|15464.03|15384.03|15463.69|15383.69|15465.06|15385.06|15463.69|15383.69|10
1726839750000|2024-09-20 13:42:30|15463.29|15383.29|15462.29|15382.29|15463.29|15383.29|15461.1|15381.1|10
1726839760000|2024-09-20 13:42:40|15462.38|15382.38|15461.16|15381.16|15462.38|15382.38|15461.16|15381.16|10
1726839770000|2024-09-20 13:42:50|15461.6|15381.6|15463.17|15383.17|15463.17|15383.17|15460.87|15380.87|10
1726839780000|2024-09-20 13:43:00|15459.82|15379.82|15459.44|15379.44|15460.97|15380.97|15459.44|15379.44|10
1726839790000|2024-09-20 13:43:10|15459.6|15379.6|15461.53|15381.53|15462.41|15382.41|15459.24|15379.24|10
1726839800000|2024-09-20 13:43:20|15461.08|15381.08|15462.11|15382.11|15462.11|15382.11|15460.74|15380.74|10
1726839810000|2024-09-20 13:43:30|15462.36|15382.36|15463.53|15383.53|15463.69|15383.69|15462.1|15382.1|10
1726839820000|2024-09-20 13:43:40|15464.25|15384.25|15465.84|15385.84|15466.39|15386.39|15464.25|15384.25|9
1726839830000|2024-09-20 13:43:50|15465.77|15385.77|15467.37|15387.37|15467.37|15387.37|15465.77|15385.77|10
1726839840000|2024-09-20 13:44:00|15467.29|15387.29|15467.7|15387.7|15467.99|15387.99|15466.65|15386.65|10
1726839850000|2024-09-20 13:44:10|15468.32|15388.32|15464.98|15384.98|15468.51|15388.51|15464.98|15384.98|9
1726839860000|2024-09-20 13:44:20|15464.76|15384.76|15466.4|15386.4|15466.82|15386.82|15464.62|15384.62|9
1726839870000|2024-09-20 13:44:30|15466.08|15386.08|15467.14|15387.14|15467.58|15387.58|15465.83|15385.83|10
1726839880000|2024-09-20 13:44:40|15466.7|15386.7|15466.12|15386.12|15466.7|15386.7|15465.25|15385.25|10
1726839890000|2024-09-20 13:44:50|15465.83|15385.83|15465.71|15385.71|15465.83|15385.83|15464.91|15384.91|10
1726839900000|2024-09-20 13:45:00|15464.74|15384.74|15463.42|15383.42|15464.74|15384.74|15463.42|15383.42|9
1726839910000|2024-09-20 13:45:10|15463.49|15383.49|15462.29|15382.29|15464.02|15384.02|15462.29|15382.29|10
1726839920000|2024-09-20 13:45:20|15462.3|15382.3|15460.82|15380.82|15462.3|15382.3|15460.5|15380.5|10
1726839930000|2024-09-20 13:45:30|15460.64|15380.64|15460.21|15380.21|15460.64|15380.64|15459.8|15379.8|9
1726839940000|2024-09-20 13:45:40|15460.34|15380.34|15463.19|15383.19|15463.19|15383.19|15460.18|15380.18|10
1726839950000|2024-09-20 13:45:50|15462.98|15382.98|15464.16|15384.16|15465.58|15385.58|15462.89|15382.89|10
1726839960000|2024-09-20 13:46:00|15463.69|15383.69|15468.48|15388.48|15468.48|15388.48|15463.69|15383.69|10
1726839970000|2024-09-20 13:46:10|15468.3|15388.3|15473.73|15393.73|15473.73|15393.73|15468.3|15388.3|10
1726839980000|2024-09-20 13:46:20|15473.92|15393.92|15477.79|15397.79|15477.82|15397.82|15473.92|15393.92|10
1726839990000|2024-09-20 13:46:30|15477.78|15397.78|15480.55|15400.55|15480.55|15400.55|15477.78|15397.78|9
1726840000000|2024-09-20 13:46:40|15480.7|15400.7|15482.39|15402.39|15482.52|15402.52|15480.7|15400.7|10
1726840010000|2024-09-20 13:46:50|15481.97|15401.97|15483.74|15403.74|15483.74|15403.74|15481.97|15401.97|10
1726840020000|2024-09-20 13:47:00|15480.79|15400.79|15482.23|15402.23|15482.83|15402.83|15480.69|15400.69|10
1726840030000|2024-09-20 13:47:10|15482.22|15402.22|15479.83|15399.83|15482.4|15402.4|15479.83|15399.83|10
1726840040000|2024-09-20 13:47:20|15479.54|15399.54|15475.61|15395.61|15479.54|15399.54|15474.12|15394.12|10
1726840050000|2024-09-20 13:47:30|15476.31|15396.31|15475.35|15395.35|15476.31|15396.31|15474.63|15394.63|10
1726840060000|2024-09-20 13:47:40|15475.76|15395.76|15477.48|15397.48|15477.48|15397.48|15475.76|15395.76|9
1726840070000|2024-09-20 13:47:50|15478.15|15398.15|15481.97|15401.97|15481.97|15401.97|15478.15|15398.15|10
1726840080000|2024-09-20 13:48:00|15481.62|15401.62|15484.38|15404.38|15485.42|15405.42|15481.62|15401.62|10
1726840090000|2024-09-20 13:48:10|15484.19|15404.19|15481.45|15401.45|15484.19|15404.19|15481.45|15401.45|10
1726840100000|2024-09-20 13:48:20|15480.34|15400.34|15482.27|15402.27|15482.27|15402.27|15480.34|15400.34|10
1726840110000|2024-09-20 13:48:30|15482.56|15402.56|15479.21|15399.21|15482.56|15402.56|15479.21|15399.21|10
1726840120000|2024-09-20 13:48:40|15479.24|15399.24|15476.85|15396.85|15479.24|15399.24|15476.48|15396.48|10
1726840130000|2024-09-20 13:48:50|15477.03|15397.03|15474.91|15394.91|15477.03|15397.03|15474.42|15394.42|10
1726840140000|2024-09-20 13:49:00|15475.19|15395.19|15476.49|15396.49|15476.64|15396.64|15475.19|15395.19|10
1726840150000|2024-09-20 13:49:10|15476.59|15396.59|15475.79|15395.79|15476.79|15396.79|15475.79|15395.79|10
1726840160000|2024-09-20 13:49:20|15475.6|15395.6|15475.46|15395.46|15476.02|15396.02|15475.43|15395.43|10
1726840170000|2024-09-20 13:49:30|15475.11|15395.11|15476.29|15396.29|15476.3|15396.3|15474.81|15394.81|10
1726840180000|2024-09-20 13:49:40|15476.32|15396.32|15474.3|15394.3|15476.32|15396.32|15474.15|15394.15|10
1726840190000|2024-09-20 13:49:50|15473.71|15393.71|15471.52|15391.52|15473.71|15393.71|15471.52|15391.52|10
1726840200000|2024-09-20 13:50:00|15471.35|15391.35|15472.91|15392.91|15472.91|15392.91|15470.8|15390.8|10
1726840210000|2024-09-20 13:50:10|15472.95|15392.95|15474.23|15394.23|15474.53|15394.53|15472.95|15392.95|10
1726840220000|2024-09-20 13:50:20|15472.73|15392.73|15470.34|15390.34|15472.73|15392.73|15470.34|15390.34|10
1726840230000|2024-09-20 13:50:30|15470.08|15390.08|15471.84|15391.84|15471.84|15391.84|15470.08|15390.08|10
1726840240000|2024-09-20 13:50:40|15471.98|15391.98|15476.94|15396.94|15476.94|15396.94|15471.98|15391.98|10
1726840250000|2024-09-20 13:50:50|15477.79|15397.79|15478.94|15398.94|15479.59|15399.59|15476.76|15396.76|10
1726840260000|2024-09-20 13:51:00|15479.15|15399.15|15484.29|15404.29|15484.29|15404.29|15479.15|15399.15|10
1726840270000|2024-09-20 13:51:10|15484.75|15404.75|15483.33|15403.33|15485.64|15405.64|15483.33|15403.33|10
1726840280000|2024-09-20 13:51:20|15483.34|15403.34|15481.69|15401.69|15483.34|15403.34|15481.65|15401.65|10
1726840290000|2024-09-20 13:51:30|15482.07|15402.07|15484.73|15404.73|15484.73|15404.73|15482.07|15402.07|10
1726840300000|2024-09-20 13:51:40|15485.45|15405.45|15486.42|15406.42|15486.42|15406.42|15485.22|15405.22|10
1726840310000|2024-09-20 13:51:50|15486.66|15406.66|15492.23|15412.23|15492.49|15412.49|15486.66|15406.66|10
1726840320000|2024-09-20 13:52:00|15492.49|15412.49|15493.78|15413.78|15493.84|15413.84|15492.49|15412.49|10
1726840330000|2024-09-20 13:52:10|15494.09|15414.09|15496.35|15416.35|15496.48|15416.48|15494.09|15414.09|10
1726840340000|2024-09-20 13:52:20|15495.89|15415.89|15498.72|15418.72|15498.72|15418.72|15495.89|15415.89|10
1726840350000|2024-09-20 13:52:30|15499.01|15419.01|15502.83|15422.83|15503.85|15423.85|15499.01|15419.01|9
1726840360000|2024-09-20 13:52:40|15502.7|15422.7|15503.07|15423.07|15503.07|15423.07|15502.67|15422.67|9
1726840370000|2024-09-20 13:52:50|15503.21|15423.21|15503.7|15423.7|15504.21|15424.21|15503.21|15423.21|10
1726840380000|2024-09-20 13:53:00|15503.18|15423.18|15499.68|15419.68|15503.19|15423.19|15499.68|15419.68|10
1726840390000|2024-09-20 13:53:10|15499.72|15419.72|15502.57|15422.57|15502.93|15422.93|15499.72|15419.72|9
1726840400000|2024-09-20 13:53:20|15502.81|15422.81|15503.97|15423.97|15504.15|15424.15|15502.81|15422.81|10
1726840410000|2024-09-20 13:53:30|15504.09|15424.09|15501.58|15421.58|15504.09|15424.09|15501.48|15421.48|9
1726840420000|2024-09-20 13:53:40|15501.52|15421.52|15501.99|15421.99|15502.08|15422.08|15501.45|15421.45|9
1726840430000|2024-09-20 13:53:50|15502.38|15422.38|15502.49|15422.49|15502.79|15422.79|15502.16|15422.16|10
1726840440000|2024-09-20 13:54:00|15502.53|15422.53|15501.82|15421.82|15502.53|15422.53|15501.69|15421.69|10
1726840450000|2024-09-20 13:54:10|15501.91|15421.91|15498.38|15418.38|15501.95|15421.95|15498.38|15418.38|10
1726840460000|2024-09-20 13:54:20|15498.37|15418.37|15498.17|15418.17|15498.37|15418.37|15497.8|15417.8|10
1726840470000|2024-09-20 13:54:30|15497.79|15417.79|15495.9|15415.9|15497.85|15417.85|15495.78|15415.78|10
1726840480000|2024-09-20 13:54:40|15495.19|15415.19|15492.81|15412.81|15495.19|15415.19|15492.81|15412.81|10
1726840490000|2024-09-20 13:54:50|15492.63|15412.63|15490.75|15410.75|15492.63|15412.63|15490.75|15410.75|10
1726840500000|2024-09-20 13:55:00|15490.86|15410.86|15490.96|15410.96|15491.66|15411.66|15490.86|15410.86|10
1726840510000|2024-09-20 13:55:10|15487.37|15407.37|15486.77|15406.77|15487.37|15407.37|15486.77|15406.77|10
1726840520000|2024-09-20 13:55:20|15486.93|15406.93|15489.7|15409.7|15489.7|15409.7|15486.93|15406.93|10
1726840530000|2024-09-20 13:55:30|15490.55|15410.55|15494.17|15414.17|15494.17|15414.17|15490.55|15410.55|10
1726840540000|2024-09-20 13:55:40|15494.22|15414.22|15494.28|15414.28|15494.38|15414.38|15494.13|15414.13|8
1726840550000|2024-09-20 13:55:50|15494.78|15414.78|15496.3|15416.3|15496.3|15416.3|15494.78|15414.78|10
1726840560000|2024-09-20 13:56:00|15496.24|15416.24|15493.26|15413.26|15496.24|15416.24|15492.99|15412.99|10
1726840570000|2024-09-20 13:56:10|15492.95|15412.95|15494.33|15414.33|15494.33|15414.33|15492.43|15412.43|9
1726840580000|2024-09-20 13:56:20|15494.73|15414.73|15495.88|15415.88|15495.88|15415.88|15494.25|15414.25|10
1726840590000|2024-09-20 13:56:30|15496.52|15416.52|15496.57|15416.57|15496.99|15416.99|15494.95|15414.95|10
1726840600000|2024-09-20 13:56:40|15497.17|15417.17|15498.98|15418.98|15498.98|15418.98|15497.17|15417.17|10
1726840610000|2024-09-20 13:56:50|15499.17|15419.17|15502.91|15422.91|15502.91|15422.91|15499.17|15419.17|9
1726840620000|2024-09-20 13:57:00|15503.23|15423.23|15502.66|15422.66|15503.47|15423.47|15502.66|15422.66|10
1726840630000|2024-09-20 13:57:10|15502.24|15422.24|15499.84|15419.84|15502.24|15422.24|15499.84|15419.84|10
1726840640000|2024-09-20 13:57:20|15499.53|15419.53|15498.76|15418.76|15499.62|15419.62|15498.47|15418.47|10
1726840650000|2024-09-20 13:57:30|15498.06|15418.06|15493.09|15413.09|15498.06|15418.06|15493.09|15413.09|10
1726840660000|2024-09-20 13:57:40|15492.77|15412.77|15491.57|15411.57|15492.81|15412.81|15491.57|15411.57|10
1726840670000|2024-09-20 13:57:50|15491.62|15411.62|15492.13|15412.13|15492.19|15412.19|15491.62|15411.62|10
1726840680000|2024-09-20 13:58:00|15491.73|15411.73|15493.31|15413.31|15493.32|15413.32|15491.73|15411.73|10
1726840690000|2024-09-20 13:58:10|15493.44|15413.44|15490.61|15410.61|15493.77|15413.77|15490.3|15410.3|10
1726840700000|2024-09-20 13:58:20|15489.63|15409.63|15489.61|15409.61|15490.12|15410.12|15488.97|15408.97|9
1726840710000|2024-09-20 13:58:30|15489.56|15409.56|15486.19|15406.19|15489.56|15409.56|15486.19|15406.19|10
1726840720000|2024-09-20 13:58:40|15486.06|15406.06|15485.13|15405.13|15486.06|15406.06|15482.68|15402.68|10
1726840730000|2024-09-20 13:58:50|15485.25|15405.25|15482.18|15402.18|15485.25|15405.25|15482.18|15402.18|10
1726840740000|2024-09-20 13:59:00|15480.29|15400.29|15478.71|15398.71|15480.29|15400.29|15478.71|15398.71|10
1726840750000|2024-09-20 13:59:10|15478.04|15398.04|15477.02|15397.02|15478.04|15398.04|15477.02|15397.02|9
1726840760000|2024-09-20 13:59:20|15476.99|15396.99|15476.18|15396.18|15476.99|15396.99|15476.18|15396.18|10
1726840770000|2024-09-20 13:59:30|15476.12|15396.12|15475.64|15395.64|15476.12|15396.12|15475.08|15395.08|10
1726840780000|2024-09-20 13:59:40|15475.65|15395.65|15474.8|15394.8|15475.65|15395.65|15474.67|15394.67|10
1726840790000|2024-09-20 13:59:50|15474.83|15394.83|15476.06|15396.06|15476.06|15396.06|15474.59|15394.59|10
1726840800000|2024-09-20 14:00:00|15476.16|15396.16|15479.54|15399.54|15479.84|15399.84|15475.47|15395.47|9
1726840810000|2024-09-20 14:00:10|15478.48|15398.48|15481.44|15401.44|15481.44|15401.44|15477.2|15397.2|10
1726840820000|2024-09-20 14:00:20|15481|15401|15479.8|15399.8|15481.46|15401.46|15479.66|15399.66|10
1726840830000|2024-09-20 14:00:30|15479.75|15399.75|15481.9|15401.9|15481.97|15401.97|15479.75|15399.75|10
1726840840000|2024-09-20 14:00:40|15482.15|15402.15|15482.92|15402.92|15482.92|15402.92|15481.87|15401.87|10
1726840850000|2024-09-20 14:00:50|15483.38|15403.38|15482.51|15402.51|15483.55|15403.55|15482.3|15402.3|10
1726840860000|2024-09-20 14:01:00|15480.97|15400.97|15481.63|15401.63|15482.01|15402.01|15480.01|15400.01|10
1726840870000|2024-09-20 14:01:10|15481.68|15401.68|15483.79|15403.79|15483.79|15403.79|15481.68|15401.68|10
1726840880000|2024-09-20 14:01:20|15483.75|15403.75|15483.69|15403.69|15483.9|15403.9|15483.07|15403.07|10
1726840890000|2024-09-20 14:01:30|15484.23|15404.23|15488|15408|15488|15408|15484.09|15404.09|10
1726840900000|2024-09-20 14:01:40|15488.09|15408.09|15491.63|15411.63|15491.66|15411.66|15488.09|15408.09|10
1726840910000|2024-09-20 14:01:50|15492.04|15412.04|15493.94|15413.94|15493.94|15413.94|15492.04|15412.04|9
1726840920000|2024-09-20 14:02:00|15494.02|15414.02|15495.99|15415.99|15496.04|15416.04|15493.46|15413.46|9
1726840930000|2024-09-20 14:02:10|15495.72|15415.72|15498.09|15418.09|15498.09|15418.09|15494.98|15414.98|10
1726840940000|2024-09-20 14:02:20|15498.22|15418.22|15497.4|15417.4|15498.51|15418.51|15497.3|15417.3|10
1726840950000|2024-09-20 14:02:30|15496.99|15416.99|15496.04|15416.04|15496.99|15416.99|15495.96|15415.96|9
1726840960000|2024-09-20 14:02:40|15496.24|15416.24|15496.47|15416.47|15496.47|15416.47|15495.51|15415.51|10
1726840970000|2024-09-20 14:02:50|15495.93|15415.93|15494.8|15414.8|15495.93|15415.93|15494.53|15414.53|9
1726840980000|2024-09-20 14:03:00|15494.6|15414.6|15492.35|15412.35|15494.61|15414.61|15492.35|15412.35|9
1726840990000|2024-09-20 14:03:10|15492.83|15412.83|15491.55|15411.55|15493.2|15413.2|15491.55|15411.55|10
1726841000000|2024-09-20 14:03:20|15491.47|15411.47|15490.4|15410.4|15491.75|15411.75|15490.4|15410.4|10
1726841010000|2024-09-20 14:03:30|15490.18|15410.18|15490.74|15410.74|15490.74|15410.74|15490.17|15410.17|8
1726841020000|2024-09-20 14:03:40|15491.01|15411.01|15492.9|15412.9|15492.9|15412.9|15491.01|15411.01|10
1726841030000|2024-09-20 14:03:50|15493.28|15413.28|15494.37|15414.37|15494.45|15414.45|15493.17|15413.17|9
1726841040000|2024-09-20 14:04:00|15495.39|15415.39|15495.75|15415.75|15496.07|15416.07|15494.85|15414.85|10
1726841050000|2024-09-20 14:04:10|15495.89|15415.89|15496.09|15416.09|15496.18|15416.18|15495.2|15415.2|10
1726841060000|2024-09-20 14:04:20|15496.35|15416.35|15493.89|15413.89|15496.35|15416.35|15493.42|15413.42|10
1726841070000|2024-09-20 14:04:30|15493.92|15413.92|15493.45|15413.45|15493.92|15413.92|15493.37|15413.37|10
1726841080000|2024-09-20 14:04:40|15493.52|15413.52|15493.85|15413.85|15493.85|15413.85|15492.61|15412.61|10
1726841090000|2024-09-20 14:04:50|15494|15414|15494.22|15414.22|15494.48|15414.48|15493.95|15413.95|10
1726841100000|2024-09-20 14:05:00|15494.26|15414.26|15495.37|15415.37|15495.47|15415.47|15494.19|15414.19|9
1726841110000|2024-09-20 14:05:10|15494.98|15414.98|15497.45|15417.45|15497.45|15417.45|15494.98|15414.98|9
1726841120000|2024-09-20 14:05:20|15497.15|15417.15|15500.74|15420.74|15500.74|15420.74|15497.12|15417.12|10
1726841130000|2024-09-20 14:05:30|15500.59|15420.59|15502.82|15422.82|15502.82|15422.82|15500.56|15420.56|10
1726841140000|2024-09-20 14:05:40|15502.52|15422.52|15500.66|15420.66|15502.52|15422.52|15500.66|15420.66|10
1726841150000|2024-09-20 14:05:50|15500.73|15420.73|15501.67|15421.67|15501.68|15421.68|15500.73|15420.73|9
1726841160000|2024-09-20 14:06:00|15501.75|15421.75|15502.41|15422.41|15503.11|15423.11|15501.75|15421.75|10
1726841170000|2024-09-20 14:06:10|15502.56|15422.56|15502.26|15422.26|15502.91|15422.91|15501.9|15421.9|10
1726841180000|2024-09-20 14:06:20|15501.69|15421.69|15503.83|15423.83|15503.94|15423.94|15501.69|15421.69|10
1726841190000|2024-09-20 14:06:30|15503.94|15423.94|15503.48|15423.48|15504.6|15424.6|15502.37|15422.37|10
1726841200000|2024-09-20 14:06:40|15502.83|15422.83|15497.21|15417.21|15503.31|15423.31|15497.21|15417.21|9
1726841210000|2024-09-20 14:06:50|15494.94|15414.94|15492.93|15412.93|15494.94|15414.94|15492.08|15412.08|9
1726841220000|2024-09-20 14:07:00|15492.51|15412.51|15491.07|15411.07|15492.61|15412.61|15491.07|15411.07|10
1726841230000|2024-09-20 14:07:10|15490.8|15410.8|15490.72|15410.72|15491.83|15411.83|15489.99|15409.99|10
1726841240000|2024-09-20 14:07:20|15488.5|15408.5|15483.77|15403.77|15488.5|15408.5|15483.77|15403.77|10
1726841250000|2024-09-20 14:07:30|15482.89|15402.89|15481.31|15401.31|15483.13|15403.13|15481.31|15401.31|10
1726841260000|2024-09-20 14:07:40|15480.88|15400.88|15472.09|15392.09|15480.88|15400.88|15472.09|15392.09|10
1726841270000|2024-09-20 14:07:50|15472|15392|15471.34|15391.34|15472.16|15392.16|15470.72|15390.72|10
1726841280000|2024-09-20 14:08:00|15469.5|15389.5|15468.4|15388.4|15469.5|15389.5|15467.74|15387.74|10
1726841290000|2024-09-20 14:08:10|15468.2|15388.2|15470.92|15390.92|15471.55|15391.55|15468.2|15388.2|10
1726841300000|2024-09-20 14:08:20|15471.09|15391.09|15471.25|15391.25|15471.32|15391.32|15470.8|15390.8|10
1726841310000|2024-09-20 14:08:30|15471.08|15391.08|15468.4|15388.4|15472.05|15392.05|15468.4|15388.4|10
1726841320000|2024-09-20 14:08:40|15468.54|15388.54|15468.96|15388.96|15469.08|15389.08|15467.8|15387.8|10
1726841330000|2024-09-20 14:08:50|15469.05|15389.05|15470.05|15390.05|15470.05|15390.05|15468.94|15388.94|10
1726841340000|2024-09-20 14:09:00|15470.01|15390.01|15469.16|15389.16|15470.81|15390.81|15469.16|15389.16|10
1726841350000|2024-09-20 14:09:10|15469.11|15389.11|15468.15|15388.15|15469.41|15389.41|15467.72|15387.72|10
1726841360000|2024-09-20 14:09:20|15468.09|15388.09|15467.94|15387.94|15468.23|15388.23|15467.79|15387.79|10
1726841370000|2024-09-20 14:09:30|15468.09|15388.09|15467.3|15387.3|15468.11|15388.11|15467.19|15387.19|10
1726841380000|2024-09-20 14:09:40|15467.83|15387.83|15464.47|15384.47|15467.83|15387.83|15464.47|15384.47|9
1726841390000|2024-09-20 14:09:50|15464.02|15384.02|15463.81|15383.81|15464.29|15384.29|15463.81|15383.81|9
1726841400000|2024-09-20 14:10:00|15463.86|15383.86|15463.53|15383.53|15464.2|15384.2|15462.76|15382.76|10
1726841410000|2024-09-20 14:10:10|15463.23|15383.23|15461.85|15381.85|15464.74|15384.74|15461.85|15381.85|10
1726841420000|2024-09-20 14:10:20|15462.07|15382.07|15458.94|15378.94|15462.07|15382.07|15458.91|15378.91|10
1726841430000|2024-09-20 14:10:30|15457.92|15377.92|15455.66|15375.66|15457.92|15377.92|15455.66|15375.66|8
1726841440000|2024-09-20 14:10:40|15455.72|15375.72|15451.54|15371.54|15455.72|15375.72|15451.53|15371.53|10
1726841450000|2024-09-20 14:10:50|15451.51|15371.51|15450.81|15370.81|15452.27|15372.27|15450.81|15370.81|10
1726841460000|2024-09-20 14:11:00|15451.12|15371.12|15447.1|15367.1|15451.12|15371.12|15447.03|15367.03|10
1726841470000|2024-09-20 14:11:10|15446.77|15366.77|15445.93|15365.93|15446.77|15366.77|15444.93|15364.93|10
1726841480000|2024-09-20 14:11:20|15445.39|15365.39|15444.47|15364.47|15445.39|15365.39|15444.42|15364.42|10
1726841490000|2024-09-20 14:11:30|15445.42|15365.42|15445.58|15365.58|15446.94|15366.94|15445.42|15365.42|9
1726841500000|2024-09-20 14:11:40|15445.28|15365.28|15444.29|15364.29|15445.28|15365.28|15444.29|15364.29|10
1726841510000|2024-09-20 14:11:50|15444.57|15364.57|15443.9|15363.9|15444.57|15364.57|15443.44|15363.44|10
1726841520000|2024-09-20 14:12:00|15443.84|15363.84|15439.47|15359.47|15443.84|15363.84|15439.47|15359.47|10
1726841530000|2024-09-20 14:12:10|15439.68|15359.68|15436.83|15356.83|15439.68|15359.68|15436.39|15356.39|10
1726841540000|2024-09-20 14:12:20|15436.91|15356.91|15434.68|15354.68|15437.12|15357.12|15434.68|15354.68|10
1726841550000|2024-09-20 14:12:30|15434.71|15354.71|15429.99|15349.99|15434.71|15354.71|15429.99|15349.99|10
1726841560000|2024-09-20 14:12:40|15429.37|15349.37|15428.66|15348.66|15429.37|15349.37|15428.66|15348.66|9
1726841570000|2024-09-20 14:12:50|15427.87|15347.87|15425.77|15345.77|15427.87|15347.87|15425.77|15345.77|10
1726841580000|2024-09-20 14:13:00|15425.95|15345.95|15425.46|15345.46|15425.95|15345.95|15424.9|15344.9|10
1726841590000|2024-09-20 14:13:10|15425.62|15345.62|15425.1|15345.1|15425.95|15345.95|15425.1|15345.1|10
1726841600000|2024-09-20 14:13:20|15424.94|15344.94|15419.55|15339.55|15424.94|15344.94|15419.55|15339.55|10
1726841610000|2024-09-20 14:13:30|15417.41|15337.41|15411.66|15331.66|15417.41|15337.41|15411.66|15331.66|10
1726841620000|2024-09-20 14:13:40|15412.39|15332.39|15413.91|15333.91|15413.91|15333.91|15412.04|15332.04|9
1726841630000|2024-09-20 14:13:50|15413.54|15333.54|15415.52|15335.52|15415.67|15335.67|15413.54|15333.54|10
1726841640000|2024-09-20 14:14:00|15414.67|15334.67|15413.2|15333.2|15414.67|15334.67|15413.2|15333.2|9
1726841650000|2024-09-20 14:14:10|15413.71|15333.71|15410.83|15330.83|15416.28|15336.28|15410.83|15330.83|10
1726841660000|2024-09-20 14:14:20|15410.98|15330.98|15411.98|15331.98|15412.46|15332.46|15410.98|15330.98|10
1726841670000|2024-09-20 14:14:30|15412.14|15332.14|15413.72|15333.72|15413.72|15333.72|15412.12|15332.12|10
1726841680000|2024-09-20 14:14:40|15413.33|15333.33|15413|15333|15413.34|15333.34|15413|15333|7
1726841690000|2024-09-20 14:14:50|15413.01|15333.01|15413.72|15333.72|15413.72|15333.72|15412.71|15332.71|8
1726841700000|2024-09-20 14:15:00|15413.74|15333.74|15415.24|15335.24|15415.24|15335.24|15413.58|15333.58|10
1726841710000|2024-09-20 14:15:10|15415.84|15335.84|15417.7|15337.7|15417.7|15337.7|15415.82|15335.82|10
1726841720000|2024-09-20 14:15:20|15419.02|15339.02|15416.12|15336.12|15419.24|15339.24|15416.12|15336.12|9
1726841730000|2024-09-20 14:15:30|15415.36|15335.36|15416.01|15336.01|15416.19|15336.19|15414.78|15334.78|10
1726841740000|2024-09-20 14:15:40|15416.51|15336.51|15417.58|15337.58|15417.58|15337.58|15416.51|15336.51|9
1726841750000|2024-09-20 14:15:50|15417.61|15337.61|15412.98|15332.98|15417.63|15337.63|15412.98|15332.98|10
1726841760000|2024-09-20 14:16:00|15412.69|15332.69|15413.17|15333.17|15413.17|15333.17|15411.97|15331.97|10
1726841770000|2024-09-20 14:16:10|15413.12|15333.12|15411.73|15331.73|15413.81|15333.81|15411.52|15331.52|8
1726841780000|2024-09-20 14:16:20|15412.22|15332.22|15411.03|15331.03|15412.22|15332.22|15411.03|15331.03|10
1726841790000|2024-09-20 14:16:30|15410.41|15330.41|15411.16|15331.16|15412.1|15332.1|15410.41|15330.41|10
1726841800000|2024-09-20 14:16:40|15412.46|15332.46|15417.04|15337.04|15417.04|15337.04|15412.46|15332.46|10
1726841810000|2024-09-20 14:16:50|15417.77|15337.77|15418.37|15338.37|15418.64|15338.64|15417.64|15337.64|10
1726841820000|2024-09-20 14:17:00|15417.8|15337.8|15416.83|15336.83|15419.22|15339.22|15416.83|15336.83|10
1726841830000|2024-09-20 14:17:10|15417.07|15337.07|15418.94|15338.94|15419.28|15339.28|15416.98|15336.98|10
1726841840000|2024-09-20 14:17:20|15418.69|15338.69|15421.24|15341.24|15421.24|15341.24|15418.67|15338.67|10
1726841850000|2024-09-20 14:17:30|15423.12|15343.12|15425.46|15345.46|15426.89|15346.89|15423.12|15343.12|10
1726841860000|2024-09-20 14:17:40|15425.57|15345.57|15423.54|15343.54|15425.57|15345.57|15423.48|15343.48|10
1726841870000|2024-09-20 14:17:50|15424.19|15344.19|15435.81|15355.81|15435.81|15355.81|15424.19|15344.19|10
1726841880000|2024-09-20 14:18:00|15436.24|15356.24|15449.54|15369.54|15449.54|15369.54|15436.24|15356.24|10
1726841890000|2024-09-20 14:18:10|15450.14|15370.14|15457.2|15377.2|15457.2|15377.2|15449.85|15369.85|10
1726841900000|2024-09-20 14:18:20|15457.94|15377.94|15465.35|15385.35|15465.54|15385.54|15457.94|15377.94|10
1726841910000|2024-09-20 14:18:30|15464.73|15384.73|15469.67|15389.67|15470.94|15390.94|15464.59|15384.59|10
1726841920000|2024-09-20 14:18:40|15469.21|15389.21|15468.82|15388.82|15469.21|15389.21|15467.97|15387.97|9
1726841930000|2024-09-20 14:18:50|15468.59|15388.59|15469.72|15389.72|15469.84|15389.84|15468.59|15388.59|10
1726841940000|2024-09-20 14:19:00|15469.41|15389.41|15466.85|15386.85|15469.41|15389.41|15466.85|15386.85|10
1726841950000|2024-09-20 14:19:10|15466.91|15386.91|15464.03|15384.03|15466.91|15386.91|15464.03|15384.03|10
1726841960000|2024-09-20 14:19:20|15463.69|15383.69|15461.54|15381.54|15463.85|15383.85|15461.52|15381.52|10
1726841970000|2024-09-20 14:19:30|15462.14|15382.14|15465.82|15385.82|15465.89|15385.89|15462.14|15382.14|10
1726841980000|2024-09-20 14:19:40|15466|15386|15469.1|15389.1|15469.1|15389.1|15466|15386|10
1726841990000|2024-09-20 14:19:50|15469.08|15389.08|15475.97|15395.97|15475.97|15395.97|15469.08|15389.08|10
1726842000000|2024-09-20 14:20:00|15476.12|15396.12|15475.62|15395.62|15476.86|15396.86|15475.59|15395.59|10
1726842010000|2024-09-20 14:20:10|15476.69|15396.69|15476.49|15396.49|15478.13|15398.13|15476.49|15396.49|10
1726842020000|2024-09-20 14:20:20|15475.65|15395.65|15480.31|15400.31|15480.31|15400.31|15475.65|15395.65|10
1726842030000|2024-09-20 14:20:30|15481.46|15401.46|15497.03|15417.03|15497.3|15417.3|15481.46|15401.46|10
1726842040000|2024-09-20 14:20:40|15497.82|15417.82|15496.38|15416.38|15498.35|15418.35|15496.38|15416.38|10
1726842050000|2024-09-20 14:20:50|15495.6|15415.6|15498.07|15418.07|15498.07|15418.07|15495.4|15415.4|10
1726842060000|2024-09-20 14:21:00|15499.29|15419.29|15502.35|15422.35|15502.35|15422.35|15499.11|15419.11|10
1726842070000|2024-09-20 14:21:10|15502.62|15422.62|15505.6|15425.6|15505.6|15425.6|15502.55|15422.55|10
1726842080000|2024-09-20 14:21:20|15505.49|15425.49|15503.75|15423.75|15505.49|15425.49|15503.72|15423.72|10
1726842090000|2024-09-20 14:21:30|15503.35|15423.35|15505.08|15425.08|15505.41|15425.41|15503.35|15423.35|10
1726842100000|2024-09-20 14:21:40|15503.91|15423.91|15503.39|15423.39|15504.6|15424.6|15503.01|15423.01|10
1726842110000|2024-09-20 14:21:50|15503.46|15423.46|15500.92|15420.92|15503.46|15423.46|15500.92|15420.92|10
1726842120000|2024-09-20 14:22:00|15501.26|15421.26|15500.18|15420.18|15501.35|15421.35|15500.11|15420.11|10
1726842130000|2024-09-20 14:22:10|15500.77|15420.77|15498.56|15418.56|15500.77|15420.77|15498.48|15418.48|10
1726842140000|2024-09-20 14:22:20|15498.35|15418.35|15497.29|15417.29|15498.35|15418.35|15496.79|15416.79|10
1726842150000|2024-09-20 14:22:30|15497.3|15417.3|15499.47|15419.47|15499.47|15419.47|15497.24|15417.24|10
1726842160000|2024-09-20 14:22:40|15499.89|15419.89|15501.57|15421.57|15501.57|15421.57|15499.72|15419.72|10
1726842170000|2024-09-20 14:22:50|15501.68|15421.68|15503.73|15423.73|15503.73|15423.73|15501.68|15421.68|9
1726842180000|2024-09-20 14:23:00|15503.31|15423.31|15502.16|15422.16|15503.44|15423.44|15502.16|15422.16|10
1726842190000|2024-09-20 14:23:10|15502.18|15422.18|15499.72|15419.72|15502.18|15422.18|15499.57|15419.57|10
1726842200000|2024-09-20 14:23:20|15498.92|15418.92|15501.43|15421.43|15501.43|15421.43|15497.38|15417.38|10
1726842210000|2024-09-20 14:23:30|15502.25|15422.25|15506.43|15426.43|15506.43|15426.43|15502.25|15422.25|10
1726842220000|2024-09-20 14:23:40|15506.98|15426.98|15506.62|15426.62|15507.11|15427.11|15506.53|15426.53|10
1726842230000|2024-09-20 14:23:50|15506.68|15426.68|15509.79|15429.79|15509.79|15429.79|15506.68|15426.68|10
1726842240000|2024-09-20 14:24:00|15510.04|15430.04|15512.14|15432.14|15512.14|15432.14|15509|15429|10
1726842250000|2024-09-20 14:24:10|15513.02|15433.02|15516.9|15436.9|15516.9|15436.9|15513.02|15433.02|10
1726842260000|2024-09-20 14:24:20|15516.99|15436.99|15522.11|15442.11|15522.11|15442.11|15516.99|15436.99|10
1726842270000|2024-09-20 14:24:30|15522.01|15442.01|15541.75|15461.75|15541.75|15461.75|15522.01|15442.01|10
1726842280000|2024-09-20 14:24:40|15540.78|15460.78|15544.71|15464.71|15546.75|15466.75|15540.5|15460.5|10
1726842290000|2024-09-20 14:24:50|15544.61|15464.61|15544.96|15464.96|15545.12|15465.12|15544.06|15464.06|10
1726842300000|2024-09-20 14:25:00|15545.3|15465.3|15550.07|15470.07|15550.07|15470.07|15544.64|15464.64|10
1726842310000|2024-09-20 14:25:10|15550.93|15470.93|15556.22|15476.22|15556.22|15476.22|15550.84|15470.84|10
1726842320000|2024-09-20 14:25:20|15556.82|15476.82|15549.88|15469.88|15556.82|15476.82|15549.88|15469.88|10
1726842330000|2024-09-20 14:25:30|15548.87|15468.87|15545.95|15465.95|15548.87|15468.87|15545.95|15465.95|10
1726842340000|2024-09-20 14:25:40|15546.51|15466.51|15545.68|15465.68|15546.92|15466.92|15544.99|15464.99|10
1726842350000|2024-09-20 14:25:50|15545.79|15465.79|15545.93|15465.93|15545.93|15465.93|15544.88|15464.88|10
1726842360000|2024-09-20 14:26:00|15545.83|15465.83|15548.15|15468.15|15548.15|15468.15|15545.77|15465.77|10
1726842370000|2024-09-20 14:26:10|15546.96|15466.96|15547.38|15467.38|15547.44|15467.44|15546.29|15466.29|10
1726842380000|2024-09-20 14:26:20|15547.34|15467.34|15548.07|15468.07|15548.07|15468.07|15546.37|15466.37|10
1726842390000|2024-09-20 14:26:30|15548.14|15468.14|15548.46|15468.46|15549.2|15469.2|15548.14|15468.14|10
1726842400000|2024-09-20 14:26:40|15548.06|15468.06|15553.93|15473.93|15553.93|15473.93|15548.06|15468.06|10
1726842410000|2024-09-20 14:26:50|15553.87|15473.87|15554.58|15474.58|15554.84|15474.84|15553.87|15473.87|10
1726842420000|2024-09-20 14:27:00|15554.51|15474.51|15556.49|15476.49|15556.49|15476.49|15554.09|15474.09|10
1726842430000|2024-09-20 14:27:10|15556.14|15476.14|15557.65|15477.65|15557.88|15477.88|15555.19|15475.19|9
1726842440000|2024-09-20 14:27:20|15557.74|15477.74|15558.37|15478.37|15558.37|15478.37|15556.46|15476.46|10
1726842450000|2024-09-20 14:27:30|15556.54|15476.54|15551.81|15471.81|15556.54|15476.54|15551.76|15471.76|10
1726842460000|2024-09-20 14:27:40|15551.69|15471.69|15551.47|15471.47|15551.69|15471.69|15550.93|15470.93|9
1726842470000|2024-09-20 14:27:50|15550.62|15470.62|15555.34|15475.34|15555.34|15475.34|15550.62|15470.62|10
1726842480000|2024-09-20 14:28:00|15554.72|15474.72|15563.71|15483.71|15563.71|15483.71|15554.72|15474.72|9
1726842490000|2024-09-20 14:28:10|15563.56|15483.56|15564.7|15484.7|15564.7|15484.7|15563.46|15483.46|10
1726842500000|2024-09-20 14:28:20|15564.12|15484.12|15569.05|15489.05|15569.05|15489.05|15564.12|15484.12|10
1726842510000|2024-09-20 14:28:30|15570.07|15490.07|15573.33|15493.33|15573.34|15493.34|15570.07|15490.07|10
1726842520000|2024-09-20 14:28:40|15573.14|15493.14|15573.36|15493.36|15573.36|15493.36|15572.78|15492.78|10
1726842530000|2024-09-20 14:28:50|15573.76|15493.76|15574.69|15494.69|15574.69|15494.69|15573.49|15493.49|10
1726842540000|2024-09-20 14:29:00|15574.5|15494.5|15573.39|15493.39|15574.5|15494.5|15572.69|15492.69|10
1726842550000|2024-09-20 14:29:10|15573.41|15493.41|15573.4|15493.4|15574.17|15494.17|15572.82|15492.82|10
1726842560000|2024-09-20 14:29:20|15573.41|15493.41|15573.66|15493.66|15573.99|15493.99|15573.13|15493.13|10
1726842570000|2024-09-20 14:29:30|15573.69|15493.69|15573.48|15493.48|15573.99|15493.99|15573.48|15493.48|10
1726842580000|2024-09-20 14:29:40|15573.47|15493.47|15568.83|15488.83|15574.34|15494.34|15568.83|15488.83|10
1726842590000|2024-09-20 14:29:50|15568.35|15488.35|15567.78|15487.78|15569.64|15489.64|15567.45|15487.45|10
1726842600000|2024-09-20 14:30:00|15565.97|15485.97|15565.55|15485.55|15567.04|15487.04|15565.49|15485.49|10
1726842610000|2024-09-20 14:30:10|15565.18|15485.18|15563.94|15483.94|15565.76|15485.76|15563.94|15483.94|10
1726842620000|2024-09-20 14:30:20|15563.25|15483.25|15562.52|15482.52|15563.25|15483.25|15561.45|15481.45|10
1726842630000|2024-09-20 14:30:30|15562.47|15482.47|15560.11|15480.11|15562.47|15482.47|15559.96|15479.96|10
1726842640000|2024-09-20 14:30:40|15560.42|15480.42|15558.05|15478.05|15560.94|15480.94|15558|15478|10
1726842650000|2024-09-20 14:30:50|15557.75|15477.75|15554.59|15474.59|15557.75|15477.75|15554.59|15474.59|10
1726842660000|2024-09-20 14:31:00|15553.96|15473.96|15549.92|15469.92|15553.96|15473.96|15549.92|15469.92|10
1726842670000|2024-09-20 14:31:10|15549.96|15469.96|15551.03|15471.03|15551.43|15471.43|15549.74|15469.74|10
1726842680000|2024-09-20 14:31:20|15551.21|15471.21|15549.21|15469.21|15551.21|15471.21|15548.94|15468.94|10
1726842690000|2024-09-20 14:31:30|15549.34|15469.34|15547.06|15467.06|15549.34|15469.34|15547.06|15467.06|10
1726842700000|2024-09-20 14:31:40|15547.13|15467.13|15543|15463|15547.13|15467.13|15543|15463|10
1726842710000|2024-09-20 14:31:50|15542.62|15462.62|15537.04|15457.04|15542.78|15462.78|15537.04|15457.04|10
1726842720000|2024-09-20 14:32:00|15536.9|15456.9|15539.06|15459.06|15539.06|15459.06|15535.11|15455.11|10
1726842730000|2024-09-20 14:32:10|15539.86|15459.86|15540.85|15460.85|15540.87|15460.87|15539.86|15459.86|10
1726842740000|2024-09-20 14:32:20|15540.63|15460.63|15543.38|15463.38|15543.38|15463.38|15540.25|15460.25|10
1726842750000|2024-09-20 14:32:30|15544.05|15464.05|15546.99|15466.99|15547.2|15467.2|15544.05|15464.05|9
1726842760000|2024-09-20 14:32:40|15546.74|15466.74|15545.28|15465.28|15546.74|15466.74|15544.89|15464.89|10
1726842770000|2024-09-20 14:32:50|15545.15|15465.15|15544.62|15464.62|15545.15|15465.15|15544.15|15464.15|9
1726842780000|2024-09-20 14:33:00|15544.56|15464.56|15540.22|15460.22|15544.87|15464.87|15540.22|15460.22|10
1726842790000|2024-09-20 14:33:10|15539.42|15459.42|15539.5|15459.5|15539.5|15459.5|15538.22|15458.22|10
1726842800000|2024-09-20 14:33:20|15539.52|15459.52|15541.18|15461.18|15541.18|15461.18|15539.29|15459.29|10
1726842810000|2024-09-20 14:33:30|15541.54|15461.54|15542.92|15462.92|15542.92|15462.92|15541.14|15461.14|10
1726842820000|2024-09-20 14:33:40|15543.14|15463.14|15546.42|15466.42|15546.42|15466.42|15542.82|15462.82|10
1726842830000|2024-09-20 14:33:50|15547.14|15467.14|15554.79|15474.79|15554.79|15474.79|15547.14|15467.14|10
1726842840000|2024-09-20 14:34:00|15555.42|15475.42|15558.64|15478.64|15558.64|15478.64|15555.42|15475.42|10
1726842850000|2024-09-20 14:34:10|15558.56|15478.56|15564.26|15484.26|15564.26|15484.26|15558.56|15478.56|10
1726842860000|2024-09-20 14:34:20|15565.43|15485.43|15576.9|15496.9|15576.9|15496.9|15565.43|15485.43|10
1726842870000|2024-09-20 14:34:30|15577.02|15497.02|15587.78|15507.78|15587.78|15507.78|15577.02|15497.02|10
1726842880000|2024-09-20 14:34:40|15590.55|15510.55|15604.86|15524.86|15605.14|15525.14|15590.54|15510.54|10
1726842890000|2024-09-20 14:34:50|15605.49|15525.49|15608.8|15528.8|15609.37|15529.37|15605.49|15525.49|10
1726842900000|2024-09-20 14:35:00|15608.06|15528.06|15602.55|15522.55|15608.06|15528.06|15602.55|15522.55|10
1726842910000|2024-09-20 14:35:10|15603.03|15523.03|15592.7|15512.7|15603.56|15523.56|15592.51|15512.51|10
1726842920000|2024-09-20 14:35:20|15593.52|15513.52|15592.5|15512.5|15596.72|15516.72|15592.5|15512.5|10
1726842930000|2024-09-20 14:35:30|15592.21|15512.21|15588.91|15508.91|15592.21|15512.21|15588.91|15508.91|10
1726842940000|2024-09-20 14:35:40|15589.26|15509.26|15593.01|15513.01|15593.01|15513.01|15588.83|15508.83|9
1726842950000|2024-09-20 14:35:50|15592.95|15512.95|15592.18|15512.18|15592.95|15512.95|15591.04|15511.04|10
1726842960000|2024-09-20 14:36:00|15592.11|15512.11|15594.4|15514.4|15594.81|15514.81|15591.9|15511.9|10
1726842970000|2024-09-20 14:36:10|15595.46|15515.46|15596.13|15516.13|15596.13|15516.13|15594.28|15514.28|10
1726842980000|2024-09-20 14:36:20|15597.43|15517.43|15597.9|15517.9|15598.32|15518.32|15596.59|15516.59|10
1726842990000|2024-09-20 14:36:30|15597.5|15517.5|15595.88|15515.88|15597.5|15517.5|15595.77|15515.77|10
1726843000000|2024-09-20 14:36:40|15595.82|15515.82|15596.41|15516.41|15596.41|15516.41|15595.12|15515.12|10
1726843010000|2024-09-20 14:36:50|15597.61|15517.61|15600.69|15520.69|15600.69|15520.69|15597.61|15517.61|10
1726843020000|2024-09-20 14:37:00|15600.72|15520.72|15599.13|15519.13|15600.72|15520.72|15599.13|15519.13|9
1726843030000|2024-09-20 14:37:10|15599.52|15519.52|15601.11|15521.11|15601.36|15521.36|15599.52|15519.52|10
1726843040000|2024-09-20 14:37:20|15601.27|15521.27|15600.28|15520.28|15602.44|15522.44|15600.28|15520.28|10
1726843050000|2024-09-20 14:37:30|15599.99|15519.99|15608.17|15528.17|15608.17|15528.17|15599.23|15519.23|10
1726843060000|2024-09-20 14:37:40|15608.8|15528.8|15609.12|15529.12|15610.03|15530.03|15608.42|15528.42|10
1726843070000|2024-09-20 14:37:50|15609.15|15529.15|15609.52|15529.52|15609.59|15529.59|15608.46|15528.46|10
1726843080000|2024-09-20 14:38:00|15609.46|15529.46|15608.64|15528.64|15609.91|15529.91|15608.61|15528.61|10
1726843090000|2024-09-20 14:38:10|15608.96|15528.96|15608.54|15528.54|15609.35|15529.35|15607.73|15527.73|10
1726843100000|2024-09-20 14:38:20|15609.17|15529.17|15610.82|15530.82|15610.89|15530.89|15609.16|15529.16|10
1726843110000|2024-09-20 14:38:30|15611.61|15531.61|15617.33|15537.33|15617.33|15537.33|15611.61|15531.61|10
1726843120000|2024-09-20 14:38:40|15617.25|15537.25|15621.92|15541.92|15621.92|15541.92|15617.25|15537.25|10
1726843130000|2024-09-20 14:38:50|15621.48|15541.48|15628.83|15548.83|15628.83|15548.83|15621.45|15541.45|10
1726843140000|2024-09-20 14:39:00|15629.75|15549.75|15630.9|15550.9|15633.04|15553.04|15629.75|15549.75|10
1726843150000|2024-09-20 14:39:10|15630.22|15550.22|15627.29|15547.29|15630.51|15550.51|15627.29|15547.29|10
1726843160000|2024-09-20 14:39:20|15627.73|15547.73|15627.4|15547.4|15627.73|15547.73|15626.19|15546.19|10
1726843170000|2024-09-20 14:39:30|15627.38|15547.38|15626.01|15546.01|15627.38|15547.38|15625.3|15545.3|8
1726843180000|2024-09-20 14:39:40|15630.39|15550.39|15629.06|15549.06|15630.39|15550.39|15628.99|15548.99|10
1726843190000|2024-09-20 14:39:50|15628.65|15548.65|15627.23|15547.23|15628.65|15548.65|15626.88|15546.88|9
1726843200000|2024-09-20 14:40:00|15627.19|15547.19|15622.63|15542.63|15627.19|15547.19|15622.63|15542.63|10
1726843210000|2024-09-20 14:40:10|15623.19|15543.19|15625.27|15545.27|15625.36|15545.36|15623.01|15543.01|10
1726843220000|2024-09-20 14:40:20|15624.92|15544.92|15624.63|15544.63|15625.71|15545.71|15624.52|15544.52|10
1726843230000|2024-09-20 14:40:30|15624.5|15544.5|15624.06|15544.06|15624.5|15544.5|15623.79|15543.79|10
1726843240000|2024-09-20 14:40:40|15624.66|15544.66|15625.41|15545.41|15625.85|15545.85|15624.66|15544.66|10
1726843250000|2024-09-20 14:40:50|15625.89|15545.89|15622.98|15542.98|15625.89|15545.89|15622.98|15542.98|10
1726843260000|2024-09-20 14:41:00|15622.24|15542.24|15620.79|15540.79|15622.24|15542.24|15620.7|15540.7|10
1726843270000|2024-09-20 14:41:10|15621.12|15541.12|15620.88|15540.88|15621.26|15541.26|15620.27|15540.27|10
1726843280000|2024-09-20 14:41:20|15620.82|15540.82|15620.13|15540.13|15621.57|15541.57|15620.13|15540.13|10
1726843290000|2024-09-20 14:41:30|15619.87|15539.87|15598.43|15518.43|15620.37|15540.37|15598.43|15518.43|10
1726843300000|2024-09-20 14:41:40|15597.01|15517.01|15584.81|15504.81|15597.01|15517.01|15584.81|15504.81|10
1726843310000|2024-09-20 14:41:50|15580.32|15500.32|15576.69|15496.69|15580.32|15500.32|15576.4|15496.4|10
1726843320000|2024-09-20 14:42:00|15576.6|15496.6|15575.97|15495.97|15576.84|15496.84|15575.41|15495.41|10
1726843330000|2024-09-20 14:42:10|15576.2|15496.2|15573.19|15493.19|15579.41|15499.41|15573.19|15493.19|10
1726843340000|2024-09-20 14:42:20|15572.94|15492.94|15572.29|15492.29|15573.77|15493.77|15572.29|15492.29|10
1726843350000|2024-09-20 14:42:30|15572.43|15492.43|15569.12|15489.12|15572.51|15492.51|15569.01|15489.01|10
1726843360000|2024-09-20 14:42:40|15569.7|15489.7|15572.77|15492.77|15572.77|15492.77|15569.52|15489.52|10
1726843370000|2024-09-20 14:42:50|15572.72|15492.72|15577.1|15497.1|15577.72|15497.72|15572.72|15492.72|10
1726843380000|2024-09-20 14:43:00|15576.88|15496.88|15577.33|15497.33|15577.76|15497.76|15576.81|15496.81|10
1726843390000|2024-09-20 14:43:10|15577.3|15497.3|15574.63|15494.63|15577.3|15497.3|15574.63|15494.63|10
1726843400000|2024-09-20 14:43:20|15573.76|15493.76|15572.99|15492.99|15573.76|15493.76|15572.39|15492.39|10
1726843410000|2024-09-20 14:43:30|15573.09|15493.09|15574.57|15494.57|15574.87|15494.87|15573.09|15493.09|10
1726843420000|2024-09-20 14:43:40|15576.07|15496.07|15576.59|15496.59|15576.93|15496.93|15575.74|15495.74|8
1726843430000|2024-09-20 14:43:50|15576.72|15496.72|15573.89|15493.89|15576.72|15496.72|15573.56|15493.56|10
1726843440000|2024-09-20 14:44:00|15573.88|15493.88|15571.58|15491.58|15573.88|15493.88|15571.35|15491.35|9
1726843450000|2024-09-20 14:44:10|15571.57|15491.57|15572.12|15492.12|15572.82|15492.82|15571.57|15491.57|10
1726843460000|2024-09-20 14:44:20|15572.14|15492.14|15572.22|15492.22|15572.89|15492.89|15572.14|15492.14|10
1726843470000|2024-09-20 14:44:30|15572.56|15492.56|15573.41|15493.41|15573.48|15493.48|15572.56|15492.56|10
1726843480000|2024-09-20 14:44:40|15572.8|15492.8|15573.34|15493.34|15573.54|15493.54|15572.69|15492.69|9
1726843490000|2024-09-20 14:44:50|15575.57|15495.57|15573.35|15493.35|15575.57|15495.57|15573.2|15493.2|10
1726843500000|2024-09-20 14:45:00|15573.38|15493.38|15575.79|15495.79|15575.79|15495.79|15572.91|15492.91|10
1726843510000|2024-09-20 14:45:10|15575.35|15495.35|15575.36|15495.36|15576.45|15496.45|15575.24|15495.24|10
1726843520000|2024-09-20 14:45:20|15574.87|15494.87|15571.97|15491.97|15574.94|15494.94|15571.21|15491.21|10
1726843530000|2024-09-20 14:45:30|15569|15489|15568.84|15488.84|15569.25|15489.25|15568.63|15488.63|10
1726843540000|2024-09-20 14:45:40|15569.54|15489.54|15570.55|15490.55|15570.55|15490.55|15568.91|15488.91|10
1726843550000|2024-09-20 14:45:50|15570.85|15490.85|15571.72|15491.72|15571.72|15491.72|15570.42|15490.42|10
1726843560000|2024-09-20 14:46:00|15571.75|15491.75|15570.8|15490.8|15571.87|15491.87|15570.8|15490.8|10
1726843570000|2024-09-20 14:46:10|15570.64|15490.64|15569.91|15489.91|15571.79|15491.79|15569.91|15489.91|10
1726843580000|2024-09-20 14:46:20|15569.36|15489.36|15559.47|15479.47|15569.36|15489.36|15559.47|15479.47|9
1726843590000|2024-09-20 14:46:30|15559.24|15479.24|15558.85|15478.85|15559.24|15479.24|15557.97|15477.97|10
1726843600000|2024-09-20 14:46:40|15558.83|15478.83|15558.78|15478.78|15560.44|15480.44|15558.78|15478.78|10
1726843610000|2024-09-20 14:46:50|15558.93|15478.93|15561.04|15481.04|15561.68|15481.68|15558.93|15478.93|10
1726843620000|2024-09-20 14:47:00|15561.53|15481.53|15565.21|15485.21|15565.21|15485.21|15561.3|15481.3|10
1726843630000|2024-09-20 14:47:10|15564.84|15484.84|15564.92|15484.92|15565.46|15485.46|15564.43|15484.43|10
1726843640000|2024-09-20 14:47:20|15564.46|15484.46|15566.49|15486.49|15566.49|15486.49|15564.46|15484.46|10
1726843650000|2024-09-20 14:47:30|15566.21|15486.21|15565.48|15485.48|15566.21|15486.21|15564.98|15484.98|10
1726843660000|2024-09-20 14:47:40|15565.61|15485.61|15566.73|15486.73|15566.74|15486.74|15565|15485|10
1726843670000|2024-09-20 14:47:50|15566.94|15486.94|15562.76|15482.76|15567.03|15487.03|15562.76|15482.76|10
1726843680000|2024-09-20 14:48:00|15563.25|15483.25|15569.92|15489.92|15569.92|15489.92|15563.25|15483.25|10
1726843690000|2024-09-20 14:48:10|15570.04|15490.04|15565.7|15485.7|15570.04|15490.04|15565.58|15485.58|10
1726843700000|2024-09-20 14:48:20|15564.82|15484.82|15563.62|15483.62|15564.82|15484.82|15562.74|15482.74|10
1726843710000|2024-09-20 14:48:30|15563.85|15483.85|15566.47|15486.47|15566.47|15486.47|15563.66|15483.66|10
1726843720000|2024-09-20 14:48:40|15566.49|15486.49|15568.48|15488.48|15569.03|15489.03|15566.49|15486.49|10
1726843730000|2024-09-20 14:48:50|15567.9|15487.9|15566.19|15486.19|15567.9|15487.9|15566.19|15486.19|10
1726843740000|2024-09-20 14:49:00|15566.25|15486.25|15568.7|15488.7|15568.7|15488.7|15566.25|15486.25|9
1726843750000|2024-09-20 14:49:10|15569.11|15489.11|15570.94|15490.94|15570.94|15490.94|15568.97|15488.97|10
1726843760000|2024-09-20 14:49:20|15571.08|15491.08|15573.9|15493.9|15573.9|15493.9|15570.93|15490.93|10
1726843770000|2024-09-20 14:49:30|15573.71|15493.71|15573.01|15493.01|15573.71|15493.71|15573|15493|10
1726843780000|2024-09-20 14:49:40|15573.22|15493.22|15574.62|15494.62|15574.62|15494.62|15572.88|15492.88|10
1726843790000|2024-09-20 14:49:50|15574.93|15494.93|15576.49|15496.49|15576.79|15496.79|15574.93|15494.93|10
1726843800000|2024-09-20 14:50:00|15576.52|15496.52|15577.43|15497.43|15577.43|15497.43|15576.5|15496.5|10
1726843810000|2024-09-20 14:50:10|15578.2|15498.2|15582.73|15502.73|15582.73|15502.73|15578.2|15498.2|10
1726843820000|2024-09-20 14:50:20|15583.77|15503.77|15585.17|15505.17|15586.12|15506.12|15583.77|15503.77|10
1726843830000|2024-09-20 14:50:30|15586.06|15506.06|15590.59|15510.59|15590.59|15510.59|15586.06|15506.06|10
1726843840000|2024-09-20 14:50:40|15591.14|15511.14|15594.96|15514.96|15594.96|15514.96|15591.14|15511.14|10
1726843850000|2024-09-20 14:50:50|15595.5|15515.5|15593.92|15513.92|15595.99|15515.99|15593.92|15513.92|10
1726843860000|2024-09-20 14:51:00|15593.75|15513.75|15589.23|15509.23|15593.75|15513.75|15589.23|15509.23|10
1726843870000|2024-09-20 14:51:10|15589.05|15509.05|15587.5|15507.5|15589.25|15509.25|15587.5|15507.5|9
1726843880000|2024-09-20 14:51:20|15587.78|15507.78|15584.77|15504.77|15587.78|15507.78|15584.77|15504.77|10
1726843890000|2024-09-20 14:51:30|15583.74|15503.74|15582.44|15502.44|15583.74|15503.74|15582.44|15502.44|9
1726843900000|2024-09-20 14:51:40|15582.37|15502.37|15579.87|15499.87|15582.37|15502.37|15579.87|15499.87|9
1726843910000|2024-09-20 14:51:50|15579.86|15499.86|15577.48|15497.48|15579.86|15499.86|15577.48|15497.48|10
1726843920000|2024-09-20 14:52:00|15577.09|15497.09|15577.52|15497.52|15577.52|15497.52|15576.25|15496.25|10
1726843930000|2024-09-20 14:52:10|15577.79|15497.79|15574.89|15494.89|15577.79|15497.79|15574.4|15494.4|9
1726843940000|2024-09-20 14:52:20|15574.39|15494.39|15572.72|15492.72|15574.58|15494.58|15572.6|15492.6|9
1726843950000|2024-09-20 14:52:30|15572.77|15492.77|15566.18|15486.18|15572.77|15492.77|15566.18|15486.18|9
1726843960000|2024-09-20 14:52:40|15565.55|15485.55|15562.79|15482.79|15565.55|15485.55|15562.17|15482.17|10
1726843970000|2024-09-20 14:52:50|15562.41|15482.41|15560.97|15480.97|15562.41|15482.41|15560.97|15480.97|10
1726843980000|2024-09-20 14:53:00|15559.93|15479.93|15544.92|15464.92|15559.93|15479.93|15544.92|15464.92|10
1726843990000|2024-09-20 14:53:10|15544.6|15464.6|15548.39|15468.39|15548.39|15468.39|15544.6|15464.6|10
1726844000000|2024-09-20 14:53:20|15548.23|15468.23|15549.5|15469.5|15550.72|15470.72|15548.16|15468.16|10
1726844010000|2024-09-20 14:53:30|15549.64|15469.64|15552.02|15472.02|15552.02|15472.02|15549.08|15469.08|10
1726844020000|2024-09-20 14:53:40|15555.16|15475.16|15551.8|15471.8|15555.58|15475.58|15551.8|15471.8|10
1726844030000|2024-09-20 14:53:50|15551.51|15471.51|15551.76|15471.76|15552.09|15472.09|15551.26|15471.26|10
1726844040000|2024-09-20 14:54:00|15551.72|15471.72|15552.22|15472.22|15553.02|15473.02|15551.43|15471.43|10
1726844050000|2024-09-20 14:54:10|15552.19|15472.19|15549.52|15469.52|15552.19|15472.19|15549.52|15469.52|10
1726844060000|2024-09-20 14:54:20|15549.11|15469.11|15550.68|15470.68|15550.68|15470.68|15549.09|15469.09|10
1726844070000|2024-09-20 14:54:30|15550.73|15470.73|15542.68|15462.68|15553.5|15473.5|15542.68|15462.68|10
1726844080000|2024-09-20 14:54:40|15541.38|15461.38|15539.39|15459.39|15541.38|15461.38|15539.13|15459.13|10
1726844090000|2024-09-20 14:54:50|15539.63|15459.63|15540.62|15460.62|15540.62|15460.62|15539.47|15459.47|9
1726844100000|2024-09-20 14:55:00|15540.76|15460.76|15540.42|15460.42|15540.94|15460.94|15540.39|15460.39|10
1726844110000|2024-09-20 14:55:10|15540.05|15460.05|15539.96|15459.96|15540.11|15460.11|15539.67|15459.67|10
1726844120000|2024-09-20 14:55:20|15539.9|15459.9|15537.68|15457.68|15539.9|15459.9|15536.88|15456.88|10
1726844130000|2024-09-20 14:55:30|15536.12|15456.12|15536.17|15456.17|15536.46|15456.46|15535.3|15455.3|10
1726844140000|2024-09-20 14:55:40|15536.45|15456.45|15535.51|15455.51|15537.9|15457.9|15535.5|15455.5|10
1726844150000|2024-09-20 14:55:50|15535.62|15455.62|15532.56|15452.56|15535.75|15455.75|15532.47|15452.47|10
1726844160000|2024-09-20 14:56:00|15532.77|15452.77|15531.47|15451.47|15532.77|15452.77|15530.98|15450.98|10
1726844170000|2024-09-20 14:56:10|15531.33|15451.33|15530.83|15450.83|15531.33|15451.33|15530.56|15450.56|9
1726844180000|2024-09-20 14:56:20|15530.11|15450.11|15529.21|15449.21|15530.11|15450.11|15529.1|15449.1|10
1726844190000|2024-09-20 14:56:30|15529.17|15449.17|15530.75|15450.75|15530.75|15450.75|15529.17|15449.17|10
1726844200000|2024-09-20 14:56:40|15531.2|15451.2|15532.5|15452.5|15532.5|15452.5|15530.89|15450.89|10
1726844210000|2024-09-20 14:56:50|15533.04|15453.04|15534.42|15454.42|15534.42|15454.42|15533.04|15453.04|10
1726844220000|2024-09-20 14:57:00|15534.49|15454.49|15533.67|15453.67|15534.54|15454.54|15533.04|15453.04|10
1726844230000|2024-09-20 14:57:10|15533|15453|15531.96|15451.96|15533|15453|15530.58|15450.58|10
1726844240000|2024-09-20 14:57:20|15532.18|15452.18|15532.23|15452.23|15532.23|15452.23|15531.91|15451.91|9
1726844250000|2024-09-20 14:57:30|15531.98|15451.98|15530.63|15450.63|15531.98|15451.98|15530.63|15450.63|10
1726844260000|2024-09-20 14:57:40|15530.23|15450.23|15531.48|15451.48|15531.48|15451.48|15530.1|15450.1|10
1726844270000|2024-09-20 14:57:50|15531.52|15451.52|15532.35|15452.35|15533.04|15453.04|15531.51|15451.51|10
1726844280000|2024-09-20 14:58:00|15532.54|15452.54|15530.43|15450.43|15532.86|15452.86|15530.16|15450.16|10
1726844290000|2024-09-20 14:58:10|15530.42|15450.42|15530.2|15450.2|15530.7|15450.7|15530.2|15450.2|9
1726844300000|2024-09-20 14:58:20|15530.05|15450.05|15526.15|15446.15|15530.05|15450.05|15526.15|15446.15|10
1726844310000|2024-09-20 14:58:30|15526.27|15446.27|15527.78|15447.78|15527.86|15447.86|15526.22|15446.22|10
1726844320000|2024-09-20 14:58:40|15527.8|15447.8|15527.75|15447.75|15528.82|15448.82|15527.26|15447.26|9
1726844330000|2024-09-20 14:58:50|15527.73|15447.73|15529.76|15449.76|15529.76|15449.76|15527.73|15447.73|10
1726844340000|2024-09-20 14:59:00|15529.64|15449.64|15529.18|15449.18|15530.28|15450.28|15529.18|15449.18|9
1726844350000|2024-09-20 14:59:10|15529.05|15449.05|15527.47|15447.47|15529.16|15449.16|15527.18|15447.18|10
1726844360000|2024-09-20 14:59:20|15527.46|15447.46|15527.51|15447.51|15527.97|15447.97|15527.41|15447.41|9
1726844370000|2024-09-20 14:59:30|15527.48|15447.48|15526.73|15446.73|15527.79|15447.79|15526.73|15446.73|8
1726844380000|2024-09-20 14:59:40|15526.74|15446.74|15526.76|15446.76|15527.91|15447.91|15526.74|15446.74|9
1726844390000|2024-09-20 14:59:50|15527.35|15447.35|15528.29|15448.29|15528.29|15448.29|15527.35|15447.35|10
1726844400000|2024-09-20 15:00:00|15527.92|15447.92|15527.87|15447.87|15527.99|15447.99|15527.29|15447.29|9
1726844410000|2024-09-20 15:00:10|15527.84|15447.84|15528.6|15448.6|15528.62|15448.62|15527.52|15447.52|9
1726844420000|2024-09-20 15:00:20|15529.32|15449.32|15531.46|15451.46|15531.65|15451.65|15529.3|15449.3|9
1726844430000|2024-09-20 15:00:30|15531.39|15451.39|15532.42|15452.42|15533.06|15453.06|15530.86|15450.86|10
1726844440000|2024-09-20 15:00:40|15532.75|15452.75|15533.09|15453.09|15534.2|15454.2|15532.75|15452.75|10
1726844450000|2024-09-20 15:00:50|15532.81|15452.81|15533.29|15453.29|15533.3|15453.3|15532.81|15452.81|9
1726844460000|2024-09-20 15:01:00|15533.13|15453.13|15531.29|15451.29|15533.37|15453.37|15531.29|15451.29|9
1726844470000|2024-09-20 15:01:10|15530.65|15450.65|15528.41|15448.41|15530.65|15450.65|15528.41|15448.41|9
1726844480000|2024-09-20 15:01:20|15528.57|15448.57|15530.3|15450.3|15530.3|15450.3|15528.57|15448.57|9
1726844490000|2024-09-20 15:01:30|15530.5|15450.5|15532.88|15452.88|15532.88|15452.88|15530.5|15450.5|10
1726844500000|2024-09-20 15:01:40|15533.21|15453.21|15533.05|15453.05|15533.54|15453.54|15532.42|15452.42|9
1726844510000|2024-09-20 15:01:50|15533.18|15453.18|15535.5|15455.5|15535.5|15455.5|15533.14|15453.14|10
1726844520000|2024-09-20 15:02:00|15535.6|15455.6|15536.02|15456.02|15536.02|15456.02|15535.13|15455.13|10
1726844530000|2024-09-20 15:02:10|15536.18|15456.18|15536.69|15456.69|15537.31|15457.31|15536.18|15456.18|10
1726844540000|2024-09-20 15:02:20|15536.62|15456.62|15532.85|15452.85|15536.62|15456.62|15532.85|15452.85|10
1726844550000|2024-09-20 15:02:30|15531.68|15451.68|15505.1|15425.1|15531.87|15451.87|15505.1|15425.1|9
1726844560000|2024-09-20 15:02:40|15503.62|15423.62|15498.78|15418.78|15503.62|15423.62|15498.31|15418.31|10
1726844570000|2024-09-20 15:02:50|15498.12|15418.12|15492.86|15412.86|15498.12|15418.12|15492.07|15412.07|10
1726844580000|2024-09-20 15:03:00|15492.98|15412.98|15487.91|15407.91|15493.74|15413.74|15487.91|15407.91|10
1726844590000|2024-09-20 15:03:10|15487.46|15407.46|15486.53|15406.53|15487.62|15407.62|15486.53|15406.53|10
1726844600000|2024-09-20 15:03:20|15486.34|15406.34|15488.53|15408.53|15488.53|15408.53|15486.26|15406.26|10
1726844610000|2024-09-20 15:03:30|15489.05|15409.05|15490.71|15410.71|15490.74|15410.74|15489.05|15409.05|9
1726844620000|2024-09-20 15:03:40|15491.71|15411.71|15491.28|15411.28|15492.09|15412.09|15491.05|15411.05|10
1726844630000|2024-09-20 15:03:50|15491.35|15411.35|15487.71|15407.71|15491.35|15411.35|15487.71|15407.71|9
1726844640000|2024-09-20 15:04:00|15487.55|15407.55|15476.66|15396.66|15488.3|15408.3|15476.66|15396.66|10
1726844650000|2024-09-20 15:04:10|15476.06|15396.06|15462.7|15382.7|15476.06|15396.06|15462.7|15382.7|10
1726844660000|2024-09-20 15:04:20|15461.11|15381.11|15459.88|15379.88|15461.11|15381.11|15459.73|15379.73|10
1726844670000|2024-09-20 15:04:30|15460.28|15380.28|15457.58|15377.58|15460.37|15380.37|15457.58|15377.58|9
1726844680000|2024-09-20 15:04:40|15456|15376|15448.61|15368.61|15456|15376|15448.07|15368.07|10
1726844690000|2024-09-20 15:04:50|15448.76|15368.76|15452.26|15372.26|15452.49|15372.49|15448.76|15368.76|10
1726844700000|2024-09-20 15:05:00|15453.9|15373.9|15457.62|15377.62|15457.62|15377.62|15453.37|15373.37|10
1726844710000|2024-09-20 15:05:10|15459.53|15379.53|15458.78|15378.78|15459.89|15379.89|15458.5|15378.5|9
1726844720000|2024-09-20 15:05:20|15458.98|15378.98|15463.48|15383.48|15463.48|15383.48|15458.92|15378.92|9
1726844730000|2024-09-20 15:05:30|15463.88|15383.88|15464.3|15384.3|15464.92|15384.92|15463.8|15383.8|10
1726844740000|2024-09-20 15:05:40|15464.55|15384.55|15467.85|15387.85|15467.87|15387.87|15464.55|15384.55|10
1726844750000|2024-09-20 15:05:50|15468.04|15388.04|15470.86|15390.86|15470.95|15390.95|15468.04|15388.04|10
1726844760000|2024-09-20 15:06:00|15469.89|15389.89|15471.85|15391.85|15471.94|15391.94|15469.89|15389.89|10
1726844770000|2024-09-20 15:06:10|15471.98|15391.98|15473.04|15393.04|15473.04|15393.04|15471.23|15391.23|10
1726844780000|2024-09-20 15:06:20|15473.09|15393.09|15475.51|15395.51|15475.51|15395.51|15473.09|15393.09|10
1726844790000|2024-09-20 15:06:30|15476.83|15396.83|15479.73|15399.73|15479.73|15399.73|15476.35|15396.35|10
1726844800000|2024-09-20 15:06:40|15479.65|15399.65|15483.05|15403.05|15483.05|15403.05|15479.49|15399.49|10
1726844810000|2024-09-20 15:06:50|15483.58|15403.58|15484.62|15404.62|15484.62|15404.62|15483.43|15403.43|10
1726844820000|2024-09-20 15:07:00|15484.84|15404.84|15487.2|15407.2|15487.2|15407.2|15484.84|15404.84|10
1726844830000|2024-09-20 15:07:10|15487.42|15407.42|15487.01|15407.01|15487.77|15407.77|15487.01|15407.01|10
1726844840000|2024-09-20 15:07:20|15486.81|15406.81|15487.13|15407.13|15487.13|15407.13|15486.37|15406.37|10
1726844850000|2024-09-20 15:07:30|15487.77|15407.77|15488.21|15408.21|15488.27|15408.27|15487.77|15407.77|9
1726844860000|2024-09-20 15:07:40|15487.84|15407.84|15491.17|15411.17|15491.17|15411.17|15487.84|15407.84|10
1726844870000|2024-09-20 15:07:50|15491.18|15411.18|15491.5|15411.5|15491.69|15411.69|15491.11|15411.11|9
1726844880000|2024-09-20 15:08:00|15491.02|15411.02|15490|15410|15491.32|15411.32|15490|15410|10
1726844890000|2024-09-20 15:08:10|15489.33|15409.33|15487.2|15407.2|15489.33|15409.33|15487.15|15407.15|10
1726844900000|2024-09-20 15:08:20|15487.1|15407.1|15487.55|15407.55|15487.55|15407.55|15485.35|15405.35|10
1726844910000|2024-09-20 15:08:30|15487.21|15407.21|15487.32|15407.32|15487.36|15407.36|15487.04|15407.04|10
1726844920000|2024-09-20 15:08:40|15487.09|15407.09|15485.91|15405.91|15487.09|15407.09|15485.91|15405.91|9
1726844930000|2024-09-20 15:08:50|15485.95|15405.95|15486.07|15406.07|15486.07|15406.07|15485.18|15405.18|10
1726844940000|2024-09-20 15:09:00|15486.25|15406.25|15487.45|15407.45|15487.45|15407.45|15486.25|15406.25|10
1726844950000|2024-09-20 15:09:10|15487.73|15407.73|15488.67|15408.67|15489.46|15409.46|15487.73|15407.73|10
1726844960000|2024-09-20 15:09:20|15488.7|15408.7|15490.76|15410.76|15491.25|15411.25|15488.7|15408.7|9
1726844970000|2024-09-20 15:09:30|15491.35|15411.35|15493.28|15413.28|15493.28|15413.28|15491.23|15411.23|10
1726844980000|2024-09-20 15:09:40|15493.84|15413.84|15494.44|15414.44|15494.44|15414.44|15493.84|15413.84|10
1726844990000|2024-09-20 15:09:50|15494.61|15414.61|15497.54|15417.54|15497.99|15417.99|15494.12|15414.12|9
1726845000000|2024-09-20 15:10:00|15498.01|15418.01|15498.25|15418.25|15498.51|15418.51|15497.5|15417.5|10
1726845010000|2024-09-20 15:10:10|15498.33|15418.33|15500.62|15420.62|15500.62|15420.62|15498.33|15418.33|10
1726845020000|2024-09-20 15:10:20|15500.97|15420.97|15503.29|15423.29|15503.29|15423.29|15500.97|15420.97|9
1726845030000|2024-09-20 15:10:30|15503.33|15423.33|15508.84|15428.84|15509.08|15429.08|15503.33|15423.33|10
1726845040000|2024-09-20 15:10:40|15509.64|15429.64|15510.84|15430.84|15510.84|15430.84|15509.64|15429.64|10
1726845050000|2024-09-20 15:10:50|15510.85|15430.85|15510.99|15430.99|15510.99|15430.99|15510.33|15430.33|9
1726845060000|2024-09-20 15:11:00|15510.75|15430.75|15511.03|15431.03|15511.37|15431.37|15510.14|15430.14|10
1726845070000|2024-09-20 15:11:10|15510.27|15430.27|15505.95|15425.95|15510.31|15430.31|15505.95|15425.95|10
1726845080000|2024-09-20 15:11:20|15504.4|15424.4|15503.88|15423.88|15504.72|15424.72|15503.36|15423.36|10
1726845090000|2024-09-20 15:11:30|15503.01|15423.01|15500.71|15420.71|15503.01|15423.01|15500.02|15420.02|10
1726845100000|2024-09-20 15:11:40|15500.89|15420.89|15500.54|15420.54|15502.17|15422.17|15500.54|15420.54|10
1726845110000|2024-09-20 15:11:50|15500.57|15420.57|15500.46|15420.46|15501.13|15421.13|15500.46|15420.46|10
1726845120000|2024-09-20 15:12:00|15500.23|15420.23|15500.52|15420.52|15501.46|15421.46|15500.23|15420.23|10
1726845130000|2024-09-20 15:12:10|15500.83|15420.83|15502.07|15422.07|15502.07|15422.07|15500.68|15420.68|10
1726845140000|2024-09-20 15:12:20|15502.15|15422.15|15506.88|15426.88|15506.88|15426.88|15502.15|15422.15|10
1726845150000|2024-09-20 15:12:30|15506.75|15426.75|15507.56|15427.56|15507.69|15427.69|15506.55|15426.55|10
1726845160000|2024-09-20 15:12:40|15507.46|15427.46|15507.34|15427.34|15508|15428|15507.34|15427.34|10
1726845170000|2024-09-20 15:12:50|15506.97|15426.97|15507.52|15427.52|15507.52|15427.52|15506.3|15426.3|10
1726845180000|2024-09-20 15:13:00|15507.94|15427.94|15505.85|15425.85|15508.24|15428.24|15505.85|15425.85|9
1726845190000|2024-09-20 15:13:10|15504.99|15424.99|15504.61|15424.61|15505.63|15425.63|15504.61|15424.61|10
1726845200000|2024-09-20 15:13:20|15504.14|15424.14|15502.53|15422.53|15504.14|15424.14|15502.34|15422.34|9
1726845210000|2024-09-20 15:13:30|15501.28|15421.28|15499.87|15419.87|15501.44|15421.44|15499.87|15419.87|10
1726845220000|2024-09-20 15:13:40|15499.76|15419.76|15500.14|15420.14|15500.21|15420.21|15499.06|15419.06|10
1726845230000|2024-09-20 15:13:50|15499.94|15419.94|15500.74|15420.74|15500.74|15420.74|15499.94|15419.94|10
1726845240000|2024-09-20 15:14:00|15501.11|15421.11|15498.75|15418.75|15501.11|15421.11|15498.75|15418.75|10
1726845250000|2024-09-20 15:14:10|15498.26|15418.26|15497.52|15417.52|15498.34|15418.34|15497.06|15417.06|10
1726845260000|2024-09-20 15:14:20|15497.53|15417.53|15495.6|15415.6|15497.53|15417.53|15495.6|15415.6|9
1726845270000|2024-09-20 15:14:30|15495.45|15415.45|15494.99|15414.99|15495.45|15415.45|15494.63|15414.63|10
1726845280000|2024-09-20 15:14:40|15494.93|15414.93|15496.02|15416.02|15496.02|15416.02|15494.25|15414.25|10
1726845290000|2024-09-20 15:14:50|15495.95|15415.95|15496.46|15416.46|15496.68|15416.68|15495.88|15415.88|9
1726845300000|2024-09-20 15:15:00|15496.45|15416.45|15497.11|15417.11|15498.61|15418.61|15496.45|15416.45|9
1726845310000|2024-09-20 15:15:10|15497.06|15417.06|15490.73|15410.73|15497.06|15417.06|15490.05|15410.05|10
1726845320000|2024-09-20 15:15:20|15491.31|15411.31|15489.29|15409.29|15491.31|15411.31|15488.59|15408.59|10
1726845330000|2024-09-20 15:15:30|15488.66|15408.66|15485.25|15405.25|15488.66|15408.66|15485.25|15405.25|10
1726845340000|2024-09-20 15:15:40|15484.05|15404.05|15482.34|15402.34|15484.05|15404.05|15482.34|15402.34|10
1726845350000|2024-09-20 15:15:50|15481.04|15401.04|15481.57|15401.57|15481.57|15401.57|15480.93|15400.93|8
1726845360000|2024-09-20 15:16:00|15480.59|15400.59|15479.19|15399.19|15480.81|15400.81|15479.19|15399.19|10
1726845370000|2024-09-20 15:16:10|15480.19|15400.19|15476.28|15396.28|15480.19|15400.19|15476.28|15396.28|10
1726845380000|2024-09-20 15:16:20|15476.13|15396.13|15473.98|15393.98|15476.13|15396.13|15473.74|15393.74|10
1726845390000|2024-09-20 15:16:30|15473.87|15393.87|15473.12|15393.12|15473.87|15393.87|15473.12|15393.12|10
1726845400000|2024-09-20 15:16:40|15473.11|15393.11|15471.55|15391.55|15473.11|15393.11|15471.55|15391.55|9
1726845410000|2024-09-20 15:16:50|15471.45|15391.45|15471.47|15391.47|15472.17|15392.17|15471.42|15391.42|10
1726845420000|2024-09-20 15:17:00|15470.77|15390.77|15470.17|15390.17|15471.39|15391.39|15469.85|15389.85|10
1726845430000|2024-09-20 15:17:10|15469.09|15389.09|15467.14|15387.14|15469.09|15389.09|15467.14|15387.14|10
1726845440000|2024-09-20 15:17:20|15467.02|15387.02|15459.23|15379.23|15467.02|15387.02|15459.23|15379.23|10
1726845450000|2024-09-20 15:17:30|15459.03|15379.03|15460.06|15380.06|15460.06|15380.06|15458.92|15378.92|10
1726845460000|2024-09-20 15:17:40|15460.24|15380.24|15461.68|15381.68|15461.68|15381.68|15460.24|15380.24|10
1726845470000|2024-09-20 15:17:50|15461.51|15381.51|15463.39|15383.39|15463.39|15383.39|15461.21|15381.21|9
1726845480000|2024-09-20 15:18:00|15463.66|15383.66|15464.24|15384.24|15464.74|15384.74|15463.66|15383.66|10
1726845490000|2024-09-20 15:18:10|15464.86|15384.86|15463.94|15383.94|15464.86|15384.86|15463.23|15383.23|10
1726845500000|2024-09-20 15:18:20|15464.41|15384.41|15467.06|15387.06|15467.06|15387.06|15464.09|15384.09|10
1726845510000|2024-09-20 15:18:30|15468.75|15388.75|15474.27|15394.27|15475.01|15395.01|15468.43|15388.43|10
1726845520000|2024-09-20 15:18:40|15474.1|15394.1|15476.8|15396.8|15476.8|15396.8|15474.1|15394.1|10
1726845530000|2024-09-20 15:18:50|15477.46|15397.46|15477.81|15397.81|15479.34|15399.34|15477.46|15397.46|10
1726845540000|2024-09-20 15:19:00|15477.93|15397.93|15476.48|15396.48|15477.93|15397.93|15476.48|15396.48|10
1726845550000|2024-09-20 15:19:10|15477.72|15397.72|15478.04|15398.04|15478.04|15398.04|15477.14|15397.14|9
1726845560000|2024-09-20 15:19:20|15478.48|15398.48|15481.37|15401.37|15481.47|15401.47|15478.48|15398.48|10
1726845570000|2024-09-20 15:19:30|15481.51|15401.51|15482.11|15402.11|15482.11|15402.11|15481.08|15401.08|9
1726845580000|2024-09-20 15:19:40|15482.23|15402.23|15481.59|15401.59|15482.56|15402.56|15480.93|15400.93|10
1726845590000|2024-09-20 15:19:50|15481.77|15401.77|15482.17|15402.17|15482.21|15402.21|15481.77|15401.77|9
1726845600000|2024-09-20 15:20:00|15482.74|15402.74|15485.88|15405.88|15485.88|15405.88|15482.74|15402.74|9
1726845610000|2024-09-20 15:20:10|15485.72|15405.72|15487.65|15407.65|15487.81|15407.81|15485.72|15405.72|10
1726845620000|2024-09-20 15:20:20|15487.89|15407.89|15491.36|15411.36|15491.36|15411.36|15487.89|15407.89|10
1726845630000|2024-09-20 15:20:30|15491.41|15411.41|15489.86|15409.86|15491.48|15411.48|15489.86|15409.86|10
1726845640000|2024-09-20 15:20:40|15489.97|15409.97|15491.2|15411.2|15491.2|15411.2|15489.46|15409.46|9
1726845650000|2024-09-20 15:20:50|15491.22|15411.22|15492.34|15412.34|15492.6|15412.6|15491.22|15411.22|9
1726845660000|2024-09-20 15:21:00|15491.38|15411.38|15494.29|15414.29|15494.29|15414.29|15490.75|15410.75|9
1726845670000|2024-09-20 15:21:10|15495.33|15415.33|15494.25|15414.25|15495.33|15415.33|15494.02|15414.02|10
1726845680000|2024-09-20 15:21:20|15494.26|15414.26|15493.71|15413.71|15494.26|15414.26|15493.54|15413.54|10
1726845690000|2024-09-20 15:21:30|15493.7|15413.7|15494.02|15414.02|15494.22|15414.22|15493.36|15413.36|10
1726845700000|2024-09-20 15:21:40|15494.15|15414.15|15491.88|15411.88|15494.15|15414.15|15491.88|15411.88|10
1726845710000|2024-09-20 15:21:50|15491.83|15411.83|15490.69|15410.69|15492.2|15412.2|15490.69|15410.69|8
1726845720000|2024-09-20 15:22:00|15490.76|15410.76|15489.49|15409.49|15490.78|15410.78|15489.44|15409.44|9
1726845730000|2024-09-20 15:22:10|15488.67|15408.67|15486.54|15406.54|15488.67|15408.67|15486.4|15406.4|10
1726845740000|2024-09-20 15:22:20|15486.47|15406.47|15486.64|15406.64|15487.18|15407.18|15485.71|15405.71|10
1726845750000|2024-09-20 15:22:30|15486.95|15406.95|15488.05|15408.05|15488.25|15408.25|15485.47|15405.47|10
1726845760000|2024-09-20 15:22:40|15488.06|15408.06|15486.66|15406.66|15488.06|15408.06|15486.62|15406.62|9
1726845770000|2024-09-20 15:22:50|15486.31|15406.31|15489.48|15409.48|15489.48|15409.48|15486.31|15406.31|10
1726845780000|2024-09-20 15:23:00|15489.6|15409.6|15489.6|15409.6|15489.6|15409.6|15488.47|15408.47|10
1726845790000|2024-09-20 15:23:10|15489.92|15409.92|15491.03|15411.03|15491.03|15411.03|15489.62|15409.62|9
1726845800000|2024-09-20 15:23:20|15491.37|15411.37|15491.15|15411.15|15491.38|15411.38|15491.14|15411.14|10
1726845810000|2024-09-20 15:23:30|15491.89|15411.89|15493.08|15413.08|15493.1|15413.1|15491.89|15411.89|10
1726845820000|2024-09-20 15:23:40|15493.22|15413.22|15492.01|15412.01|15493.22|15413.22|15491.15|15411.15|10
1726845830000|2024-09-20 15:23:50|15493.29|15413.29|15494.7|15414.7|15494.7|15414.7|15493.29|15413.29|8
1726845840000|2024-09-20 15:24:00|15495.05|15415.05|15495.92|15415.92|15496.19|15416.19|15495.05|15415.05|9
1726845850000|2024-09-20 15:24:10|15495.46|15415.46|15495.61|15415.61|15495.65|15415.65|15494.8|15414.8|10
1726845860000|2024-09-20 15:24:20|15495.55|15415.55|15496.72|15416.72|15497.2|15417.2|15495.55|15415.55|9
1726845870000|2024-09-20 15:24:30|15497.01|15417.01|15497.31|15417.31|15497.48|15417.48|15497.01|15417.01|9
1726845880000|2024-09-20 15:24:40|15497.32|15417.32|15497.47|15417.47|15497.67|15417.67|15497.19|15417.19|9
1726845890000|2024-09-20 15:24:50|15497.62|15417.62|15497.91|15417.91|15498.21|15418.21|15497.62|15417.62|9
1726845900000|2024-09-20 15:25:00|15497.88|15417.88|15500.19|15420.19|15500.2|15420.2|15497.67|15417.67|10
1726845910000|2024-09-20 15:25:10|15500.43|15420.43|15500.93|15420.93|15501.01|15421.01|15499.93|15419.93|10
1726845920000|2024-09-20 15:25:20|15501|15421|15504.59|15424.59|15504.59|15424.59|15501|15421|10
1726845930000|2024-09-20 15:25:30|15504.71|15424.71|15505.78|15425.78|15505.78|15425.78|15504.24|15424.24|10
1726845940000|2024-09-20 15:25:40|15505.75|15425.75|15506.85|15426.85|15506.85|15426.85|15505.73|15425.73|10
1726845950000|2024-09-20 15:25:50|15506.59|15426.59|15505.89|15425.89|15506.59|15426.59|15505.74|15425.74|10
1726845960000|2024-09-20 15:26:00|15505.92|15425.92|15506.07|15426.07|15506.64|15426.64|15505.88|15425.88|10
1726845970000|2024-09-20 15:26:10|15506.04|15426.04|15508.42|15428.42|15508.42|15428.42|15505.94|15425.94|9
1726845980000|2024-09-20 15:26:20|15508.47|15428.47|15507.37|15427.37|15508.89|15428.89|15506.87|15426.87|10
1726845990000|2024-09-20 15:26:30|15507.51|15427.51|15506.85|15426.85|15508.23|15428.23|15506.8|15426.8|10
1726846000000|2024-09-20 15:26:40|15507.62|15427.62|15510.11|15430.11|15510.11|15430.11|15507.46|15427.46|10
1726846010000|2024-09-20 15:26:50|15510.2|15430.2|15511.57|15431.57|15512.51|15432.51|15510.2|15430.2|10
1726846020000|2024-09-20 15:27:00|15511.65|15431.65|15508.97|15428.97|15511.75|15431.75|15508.97|15428.97|10
1726846030000|2024-09-20 15:27:10|15509.02|15429.02|15505.21|15425.21|15509.02|15429.02|15504.95|15424.95|10
1726846040000|2024-09-20 15:27:20|15505.77|15425.77|15504.63|15424.63|15505.77|15425.77|15504.63|15424.63|10
1726846050000|2024-09-20 15:27:30|15504.59|15424.59|15503.07|15423.07|15504.62|15424.62|15503.07|15423.07|10
1726846060000|2024-09-20 15:27:40|15503.05|15423.05|15502.51|15422.51|15503.22|15423.22|15502.51|15422.51|9
1726846070000|2024-09-20 15:27:50|15502.53|15422.53|15503.13|15423.13|15504.12|15424.12|15502.06|15422.06|10
1726846080000|2024-09-20 15:28:00|15503.09|15423.09|15502|15422|15503.09|15423.09|15501.74|15421.74|10
1726846090000|2024-09-20 15:28:10|15501.81|15421.81|15500.99|15420.99|15501.81|15421.81|15500.36|15420.36|9
1726846100000|2024-09-20 15:28:20|15501.01|15421.01|15500.72|15420.72|15501.01|15421.01|15500.59|15420.59|10
1726846110000|2024-09-20 15:28:30|15500.6|15420.6|15500.63|15420.63|15500.63|15420.63|15499.24|15419.24|10
1726846120000|2024-09-20 15:28:40|15500.54|15420.54|15501.05|15421.05|15501.05|15421.05|15500.42|15420.42|9
1726846130000|2024-09-20 15:28:50|15501.13|15421.13|15498.02|15418.02|15501.13|15421.13|15498.02|15418.02|10
1726846140000|2024-09-20 15:29:00|15497.83|15417.83|15499.59|15419.59|15499.59|15419.59|15497.77|15417.77|10
1726846150000|2024-09-20 15:29:10|15498.69|15418.69|15498.9|15418.9|15498.9|15418.9|15498.52|15418.52|10
1726846160000|2024-09-20 15:29:20|15498.88|15418.88|15500.18|15420.18|15500.22|15420.22|15498.61|15418.61|10
1726846170000|2024-09-20 15:29:30|15500.04|15420.04|15500.23|15420.23|15500.79|15420.79|15499.92|15419.92|9
1726846180000|2024-09-20 15:29:40|15500.28|15420.28|15500.03|15420.03|15500.29|15420.29|15499.76|15419.76|9
1726846190000|2024-09-20 15:29:50|15500.02|15420.02|15498.87|15418.87|15500.02|15420.02|15498.87|15418.87|9
1726846200000|2024-09-20 15:30:00|15498.8|15418.8|15495.82|15415.82|15498.8|15418.8|15495.82|15415.82|10
1726846210000|2024-09-20 15:30:10|15495.23|15415.23|15496.55|15416.55|15496.55|15416.55|15494.91|15414.91|10
1726846220000|2024-09-20 15:30:20|15496.56|15416.56|15498.17|15418.17|15498.52|15418.52|15496.47|15416.47|9
1726846230000|2024-09-20 15:30:30|15498.71|15418.71|15498.76|15418.76|15498.76|15418.76|15498.31|15418.31|10
1726846240000|2024-09-20 15:30:40|15498.86|15418.86|15498.72|15418.72|15498.97|15418.97|15498.71|15418.71|10
1726846250000|2024-09-20 15:30:50|15498.75|15418.75|15498.7|15418.7|15499.18|15419.18|15498.57|15418.57|10
1726846260000|2024-09-20 15:31:00|15498.68|15418.68|15497.55|15417.55|15498.82|15418.82|15497.55|15417.55|10
1726846270000|2024-09-20 15:31:10|15497.51|15417.51|15497.97|15417.97|15497.98|15417.98|15497.35|15417.35|10
1726846280000|2024-09-20 15:31:20|15497.54|15417.54|15498.64|15418.64|15498.64|15418.64|15497.54|15417.54|10
1726846290000|2024-09-20 15:31:30|15498.61|15418.61|15498.6|15418.6|15499.28|15419.28|15498.6|15418.6|10
1726846300000|2024-09-20 15:31:40|15498.71|15418.71|15498.42|15418.42|15498.71|15418.71|15497.61|15417.61|10
1726846310000|2024-09-20 15:31:50|15498.07|15418.07|15497.63|15417.63|15499.02|15419.02|15497.63|15417.63|10
1726846320000|2024-09-20 15:32:00|15497.87|15417.87|15498.61|15418.61|15498.61|15418.61|15496.97|15416.97|10
1726846330000|2024-09-20 15:32:10|15498.77|15418.77|15500.82|15420.82|15500.82|15420.82|15498.77|15418.77|10
1726846340000|2024-09-20 15:32:20|15500.85|15420.85|15502.24|15422.24|15502.24|15422.24|15500.85|15420.85|10
1726846350000|2024-09-20 15:32:30|15502.1|15422.1|15503.85|15423.85|15503.85|15423.85|15502.1|15422.1|10
1726846360000|2024-09-20 15:32:40|15503.56|15423.56|15503.31|15423.31|15503.58|15423.58|15502.97|15422.97|10
1726846370000|2024-09-20 15:32:50|15503.39|15423.39|15502.44|15422.44|15503.7|15423.7|15502.44|15422.44|10
1726846380000|2024-09-20 15:33:00|15502.22|15422.22|15499.02|15419.02|15502.22|15422.22|15499.02|15419.02|9
1726846390000|2024-09-20 15:33:10|15498.91|15418.91|15496.92|15416.92|15498.91|15418.91|15496.92|15416.92|10
1726846400000|2024-09-20 15:33:20|15497.53|15417.53|15497.05|15417.05|15497.53|15417.53|15496.55|15416.55|10
1726846410000|2024-09-20 15:33:30|15496.64|15416.64|15496.54|15416.54|15496.87|15416.87|15496.5|15416.5|10
1726846420000|2024-09-20 15:33:40|15496.41|15416.41|15497.5|15417.5|15497.51|15417.51|15496.19|15416.19|10
1726846430000|2024-09-20 15:33:50|15497.58|15417.58|15497.37|15417.37|15497.74|15417.74|15497.14|15417.14|9
1726846440000|2024-09-20 15:34:00|15496.62|15416.62|15500.7|15420.7|15500.7|15420.7|15496.62|15416.62|10
1726846450000|2024-09-20 15:34:10|15501.61|15421.61|15507.03|15427.03|15507.23|15427.23|15501.61|15421.61|10
1726846460000|2024-09-20 15:34:20|15506.78|15426.78|15508.87|15428.87|15509.8|15429.8|15506.78|15426.78|10
1726846470000|2024-09-20 15:34:30|15508.69|15428.69|15509.7|15429.7|15509.7|15429.7|15508.53|15428.53|10
1726846480000|2024-09-20 15:34:40|15509.47|15429.47|15516.32|15436.32|15516.32|15436.32|15509.47|15429.47|10
1726846490000|2024-09-20 15:34:50|15516.63|15436.63|15516.69|15436.69|15517.17|15437.17|15516.63|15436.63|10
1726846500000|2024-09-20 15:35:00|15516.57|15436.57|15518.2|15438.2|15518.22|15438.22|15516.57|15436.57|10
1726846510000|2024-09-20 15:35:10|15518.37|15438.37|15516.81|15436.81|15518.37|15438.37|15516.81|15436.81|10
1726846520000|2024-09-20 15:35:20|15516.78|15436.78|15517.11|15437.11|15517.52|15437.52|15516.75|15436.75|10
1726846530000|2024-09-20 15:35:30|15518.13|15438.13|15526.45|15446.45|15526.45|15446.45|15518.13|15438.13|10
1726846540000|2024-09-20 15:35:40|15527.62|15447.62|15533.72|15453.72|15533.72|15453.72|15527.62|15447.62|10
1726846550000|2024-09-20 15:35:50|15533.76|15453.76|15533.95|15453.95|15533.95|15453.95|15532.98|15452.98|9
1726846560000|2024-09-20 15:36:00|15534.45|15454.45|15535.04|15455.04|15535.79|15455.79|15534.09|15454.09|10
1726846570000|2024-09-20 15:36:10|15534.73|15454.73|15532.85|15452.85|15534.73|15454.73|15532.85|15452.85|10
1726846580000|2024-09-20 15:36:20|15532.7|15452.7|15529.91|15449.91|15532.7|15452.7|15529.91|15449.91|10
1726846590000|2024-09-20 15:36:30|15529.86|15449.86|15528.72|15448.72|15529.86|15449.86|15528.67|15448.67|10
1726846600000|2024-09-20 15:36:40|15529.47|15449.47|15527.78|15447.78|15529.47|15449.47|15527.12|15447.12|10
1726846610000|2024-09-20 15:36:50|15527.64|15447.64|15525.93|15445.93|15527.64|15447.64|15525.92|15445.92|10
1726846620000|2024-09-20 15:37:00|15525.92|15445.92|15524.72|15444.72|15527.12|15447.12|15524.37|15444.37|10
1726846630000|2024-09-20 15:37:10|15522.35|15442.35|15521.2|15441.2|15522.35|15442.35|15521.11|15441.11|10
1726846640000|2024-09-20 15:37:20|15521.36|15441.36|15522.01|15442.01|15522.01|15442.01|15520.94|15440.94|10
1726846650000|2024-09-20 15:37:30|15522.27|15442.27|15521.94|15441.94|15522.46|15442.46|15520.89|15440.89|10
1726846660000|2024-09-20 15:37:40|15522.42|15442.42|15521.26|15441.26|15522.47|15442.47|15520.71|15440.71|8
1726846670000|2024-09-20 15:37:50|15521.22|15441.22|15518.99|15438.99|15521.63|15441.63|15518.99|15438.99|9
1726846680000|2024-09-20 15:38:00|15518.92|15438.92|15520.08|15440.08|15520.08|15440.08|15518.78|15438.78|9
1726846690000|2024-09-20 15:38:10|15520.31|15440.31|15522.83|15442.83|15522.83|15442.83|15520.31|15440.31|9
1726846700000|2024-09-20 15:38:20|15522.66|15442.66|15522.17|15442.17|15522.66|15442.66|15521.74|15441.74|10
1726846710000|2024-09-20 15:38:30|15522.32|15442.32|15521.82|15441.82|15523|15443|15521.82|15441.82|8
1726846720000|2024-09-20 15:38:40|15521.43|15441.43|15521.24|15441.24|15521.43|15441.43|15520.26|15440.26|9
1726846730000|2024-09-20 15:38:50|15521.25|15441.25|15520.42|15440.42|15521.64|15441.64|15520.42|15440.42|10
1726846740000|2024-09-20 15:39:00|15520.54|15440.54|15519.56|15439.56|15520.54|15440.54|15519.5|15439.5|10
1726846750000|2024-09-20 15:39:10|15519.37|15439.37|15520.71|15440.71|15520.71|15440.71|15518.9|15438.9|10
1726846760000|2024-09-20 15:39:20|15520.81|15440.81|15523.24|15443.24|15523.24|15443.24|15520.81|15440.81|10
1726846770000|2024-09-20 15:39:30|15523.5|15443.5|15523.68|15443.68|15523.68|15443.68|15522.81|15442.81|9
1726846780000|2024-09-20 15:39:40|15523.72|15443.72|15526.02|15446.02|15526.29|15446.29|15523.72|15443.72|10
1726846790000|2024-09-20 15:39:50|15525.71|15445.71|15525.97|15445.97|15525.97|15445.97|15525.43|15445.43|9
1726846800000|2024-09-20 15:40:00|15526.04|15446.04|15526.58|15446.58|15526.58|15446.58|15525.93|15445.93|10
1726846810000|2024-09-20 15:40:10|15526.4|15446.4|15532.38|15452.38|15532.38|15452.38|15526.4|15446.4|10
1726846820000|2024-09-20 15:40:20|15532.2|15452.2|15527.27|15447.27|15532.2|15452.2|15527.27|15447.27|9
1726846830000|2024-09-20 15:40:30|15527.53|15447.53|15522.93|15442.93|15527.53|15447.53|15522.86|15442.86|10
1726846840000|2024-09-20 15:40:40|15522.44|15442.44|15522.67|15442.67|15522.79|15442.79|15522.08|15442.08|10
1726846850000|2024-09-20 15:40:50|15522.79|15442.79|15524.49|15444.49|15524.74|15444.74|15522.79|15442.79|10
1726846860000|2024-09-20 15:41:00|15524.7|15444.7|15527.03|15447.03|15527.23|15447.23|15524.7|15444.7|9
1726846870000|2024-09-20 15:41:10|15526.94|15446.94|15532.86|15452.86|15532.86|15452.86|15526.94|15446.94|10
1726846880000|2024-09-20 15:41:20|15532.7|15452.7|15532.73|15452.73|15533.83|15453.83|15532.7|15452.7|10
1726846890000|2024-09-20 15:41:30|15532.93|15452.93|15533.01|15453.01|15533.54|15453.54|15532.9|15452.9|10
1726846900000|2024-09-20 15:41:40|15533.08|15453.08|15537.29|15457.29|15537.44|15457.44|15533.08|15453.08|10
1726846910000|2024-09-20 15:41:50|15537.39|15457.39|15538.02|15458.02|15538.04|15458.04|15537.28|15457.28|9
1726846920000|2024-09-20 15:42:00|15538.16|15458.16|15538.39|15458.39|15538.82|15458.82|15538.16|15458.16|10
1726846930000|2024-09-20 15:42:10|15538.84|15458.84|15545.39|15465.39|15545.39|15465.39|15538.84|15458.84|9
1726846940000|2024-09-20 15:42:20|15545.47|15465.47|15551.84|15471.84|15551.84|15471.84|15545.38|15465.38|10
1726846950000|2024-09-20 15:42:30|15551.99|15471.99|15555.65|15475.65|15555.65|15475.65|15551.49|15471.49|10
1726846960000|2024-09-20 15:42:40|15555.81|15475.81|15558.15|15478.15|15558.15|15478.15|15555.81|15475.81|9
1726846970000|2024-09-20 15:42:50|15558.14|15478.14|15560.1|15480.1|15560.2|15480.2|15558.14|15478.14|10
1726846980000|2024-09-20 15:43:00|15560.09|15480.09|15562.95|15482.95|15563.22|15483.22|15560.09|15480.09|10
1726846990000|2024-09-20 15:43:10|15562.86|15482.86|15560.4|15480.4|15562.86|15482.86|15560.4|15480.4|9
1726847000000|2024-09-20 15:43:20|15560.49|15480.49|15562.9|15482.9|15562.9|15482.9|15560.36|15480.36|10
1726847010000|2024-09-20 15:43:30|15563.51|15483.51|15562.61|15482.61|15563.75|15483.75|15562.61|15482.61|10
1726847020000|2024-09-20 15:43:40|15562.25|15482.25|15565.39|15485.39|15565.39|15485.39|15562.25|15482.25|10
1726847030000|2024-09-20 15:43:50|15565.36|15485.36|15568.73|15488.73|15568.73|15488.73|15565.36|15485.36|10
1726847040000|2024-09-20 15:44:00|15568.68|15488.68|15569.15|15489.15|15569.2|15489.2|15568.52|15488.52|10
1726847050000|2024-09-20 15:44:10|15569.17|15489.17|15571.25|15491.25|15571.25|15491.25|15569.17|15489.17|10
1726847060000|2024-09-20 15:44:20|15571.17|15491.17|15571.73|15491.73|15571.96|15491.96|15571.17|15491.17|10
1726847070000|2024-09-20 15:44:30|15572.97|15492.97|15570.5|15490.5|15573.25|15493.25|15570.5|15490.5|10
1726847080000|2024-09-20 15:44:40|15570.78|15490.78|15569.96|15489.96|15570.87|15490.87|15569.88|15489.88|10
1726847090000|2024-09-20 15:44:50|15570.31|15490.31|15570.37|15490.37|15571.04|15491.04|15570.23|15490.23|9
1726847100000|2024-09-20 15:45:00|15570.25|15490.25|15570.76|15490.76|15571.88|15491.88|15570.25|15490.25|10
1726847110000|2024-09-20 15:45:10|15570.93|15490.93|15571.86|15491.86|15571.93|15491.93|15570.64|15490.64|10
1726847120000|2024-09-20 15:45:20|15571.37|15491.37|15569.19|15489.19|15571.37|15491.37|15569.19|15489.19|10
1726847130000|2024-09-20 15:45:30|15568.26|15488.26|15566.47|15486.47|15568.35|15488.35|15566.47|15486.47|10
1726847140000|2024-09-20 15:45:40|15566.45|15486.45|15563.81|15483.81|15566.45|15486.45|15563.56|15483.56|10
1726847150000|2024-09-20 15:45:50|15564.05|15484.05|15565.06|15485.06|15565.41|15485.41|15564.05|15484.05|10
1726847160000|2024-09-20 15:46:00|15565.02|15485.02|15564.51|15484.51|15565.02|15485.02|15564.38|15484.38|10
1726847170000|2024-09-20 15:46:10|15565.91|15485.91|15567.38|15487.38|15567.51|15487.51|15565.91|15485.91|10
1726847180000|2024-09-20 15:46:20|15567.79|15487.79|15566.71|15486.71|15568.02|15488.02|15566.71|15486.71|9
1726847190000|2024-09-20 15:46:30|15566.8|15486.8|15568.83|15488.83|15568.87|15488.87|15566.8|15486.8|8
1726847200000|2024-09-20 15:46:40|15569.24|15489.24|15570.84|15490.84|15570.84|15490.84|15569.24|15489.24|10
1726847210000|2024-09-20 15:46:50|15571.23|15491.23|15570.47|15490.47|15571.78|15491.78|15570.47|15490.47|10
1726847220000|2024-09-20 15:47:00|15570.24|15490.24|15572.01|15492.01|15572.01|15492.01|15569.92|15489.92|10
1726847230000|2024-09-20 15:47:10|15571.83|15491.83|15573.43|15493.43|15573.43|15493.43|15571.77|15491.77|10
1726847240000|2024-09-20 15:47:20|15573.42|15493.42|15574.46|15494.46|15574.55|15494.55|15573.42|15493.42|10
1726847250000|2024-09-20 15:47:30|15574.5|15494.5|15575.35|15495.35|15575.48|15495.48|15574.5|15494.5|10
1726847260000|2024-09-20 15:47:40|15575.48|15495.48|15576.23|15496.23|15576.91|15496.91|15575.48|15495.48|10
1726847270000|2024-09-20 15:47:50|15576.83|15496.83|15577.08|15497.08|15577.41|15497.41|15576.75|15496.75|9
1726847280000|2024-09-20 15:48:00|15576.91|15496.91|15577.06|15497.06|15578.39|15498.39|15576.54|15496.54|9
1726847290000|2024-09-20 15:48:10|15576.68|15496.68|15575.7|15495.7|15576.68|15496.68|15575.45|15495.45|10
1726847300000|2024-09-20 15:48:20|15575.98|15495.98|15580.76|15500.76|15580.76|15500.76|15575.98|15495.98|10
1726847310000|2024-09-20 15:48:30|15580.82|15500.82|15582.1|15502.1|15582.1|15502.1|15580.6|15500.6|9
1726847320000|2024-09-20 15:48:40|15582.5|15502.5|15582.55|15502.55|15582.77|15502.77|15582.27|15502.27|8
1726847330000|2024-09-20 15:48:50|15583.1|15503.1|15582.45|15502.45|15583.82|15503.82|15582.45|15502.45|10
1726847340000|2024-09-20 15:49:00|15582.61|15502.61|15582.27|15502.27|15582.7|15502.7|15581.77|15501.77|10
1726847350000|2024-09-20 15:49:10|15582.1|15502.1|15584.17|15504.17|15584.17|15504.17|15581.96|15501.96|10
1726847360000|2024-09-20 15:49:20|15584.2|15504.2|15586.83|15506.83|15586.83|15506.83|15583.83|15503.83|10
1726847370000|2024-09-20 15:49:30|15587.54|15507.54|15590.9|15510.9|15590.9|15510.9|15587.54|15507.54|9
1726847380000|2024-09-20 15:49:40|15590.79|15510.79|15593.91|15513.91|15593.91|15513.91|15590.79|15510.79|10
1726847390000|2024-09-20 15:49:50|15594.12|15514.12|15594.11|15514.11|15594.26|15514.26|15593.57|15513.57|9
1726847400000|2024-09-20 15:50:00|15594.28|15514.28|15592.93|15512.93|15594.93|15514.93|15592.93|15512.93|10
1726847410000|2024-09-20 15:50:10|15592.53|15512.53|15590.6|15510.6|15592.53|15512.53|15590.6|15510.6|10
1726847420000|2024-09-20 15:50:20|15590.61|15510.61|15589.77|15509.77|15591.54|15511.54|15589.77|15509.77|10
1726847430000|2024-09-20 15:50:30|15589.54|15509.54|15591.14|15511.14|15591.26|15511.26|15588.67|15508.67|10
1726847440000|2024-09-20 15:50:40|15591.31|15511.31|15590.25|15510.25|15591.31|15511.31|15590.25|15510.25|8
1726847450000|2024-09-20 15:50:50|15589.73|15509.73|15589.03|15509.03|15589.73|15509.73|15589.03|15509.03|10
1726847460000|2024-09-20 15:51:00|15588.69|15508.69|15587.74|15507.74|15588.69|15508.69|15586.71|15506.71|10
1726847470000|2024-09-20 15:51:10|15587.86|15507.86|15588.78|15508.78|15588.78|15508.78|15587.54|15507.54|10
1726847480000|2024-09-20 15:51:20|15588.73|15508.73|15586.36|15506.36|15589.85|15509.85|15586.36|15506.36|10
1726847490000|2024-09-20 15:51:30|15585.67|15505.67|15583.08|15503.08|15585.67|15505.67|15583|15503|10
1726847500000|2024-09-20 15:51:40|15583.05|15503.05|15583.57|15503.57|15583.62|15503.62|15581.36|15501.36|10
1726847510000|2024-09-20 15:51:50|15583.43|15503.43|15581.78|15501.78|15583.43|15503.43|15581.78|15501.78|8
1726847520000|2024-09-20 15:52:00|15581.56|15501.56|15581.15|15501.15|15581.63|15501.63|15580.7|15500.7|9
1726847530000|2024-09-20 15:52:10|15581.96|15501.96|15580.27|15500.27|15582.14|15502.14|15580.27|15500.27|10
1726847540000|2024-09-20 15:52:20|15579.77|15499.77|15576.46|15496.46|15579.77|15499.77|15576.37|15496.37|10
1726847550000|2024-09-20 15:52:30|15576.29|15496.29|15573.47|15493.47|15576.29|15496.29|15573.47|15493.47|10
1726847560000|2024-09-20 15:52:40|15573.18|15493.18|15571.5|15491.5|15573.18|15493.18|15571.5|15491.5|10
1726847570000|2024-09-20 15:52:50|15571.54|15491.54|15570.74|15490.74|15571.93|15491.93|15570.74|15490.74|8
1726847580000|2024-09-20 15:53:00|15570.69|15490.69|15566.7|15486.7|15570.69|15490.69|15566.7|15486.7|10
1726847590000|2024-09-20 15:53:10|15566.89|15486.89|15566.2|15486.2|15566.89|15486.89|15566.2|15486.2|10
1726847600000|2024-09-20 15:53:20|15565.57|15485.57|15561.21|15481.21|15565.57|15485.57|15561.21|15481.21|10
1726847610000|2024-09-20 15:53:30|15561.43|15481.43|15560.13|15480.13|15561.43|15481.43|15560.13|15480.13|10
1726847620000|2024-09-20 15:53:40|15560.27|15480.27|15555.46|15475.46|15560.27|15480.27|15555.46|15475.46|10
1726847630000|2024-09-20 15:53:50|15555.54|15475.54|15554.73|15474.73|15555.54|15475.54|15554.51|15474.51|10
1726847640000|2024-09-20 15:54:00|15554.74|15474.74|15556.61|15476.61|15556.61|15476.61|15554.74|15474.74|10
1726847650000|2024-09-20 15:54:10|15556.66|15476.66|15556.66|15476.66|15557.94|15477.94|15556.66|15476.66|10
1726847660000|2024-09-20 15:54:20|15556.59|15476.59|15555.74|15475.74|15556.59|15476.59|15555.74|15475.74|10
1726847670000|2024-09-20 15:54:30|15555.79|15475.79|15553.66|15473.66|15555.79|15475.79|15553.63|15473.63|8
1726847680000|2024-09-20 15:54:40|15552.98|15472.98|15555.22|15475.22|15555.22|15475.22|15552.98|15472.98|10
1726847690000|2024-09-20 15:54:50|15555.26|15475.26|15555.18|15475.18|15556.08|15476.08|15555.18|15475.18|10
1726847700000|2024-09-20 15:55:00|15555.19|15475.19|15554.93|15474.93|15555.62|15475.62|15554.91|15474.91|10
1726847710000|2024-09-20 15:55:10|15555.13|15475.13|15559.34|15479.34|15559.34|15479.34|15554.67|15474.67|10
1726847720000|2024-09-20 15:55:20|15559.89|15479.89|15560.95|15480.95|15561.04|15481.04|15559.89|15479.89|9
1726847730000|2024-09-20 15:55:30|15560.63|15480.63|15561.1|15481.1|15561.14|15481.14|15560.18|15480.18|9
1726847740000|2024-09-20 15:55:40|15561|15481|15559.28|15479.28|15561|15481|15559.19|15479.19|10
1726847750000|2024-09-20 15:55:50|15559.15|15479.15|15557.91|15477.91|15559.27|15479.27|15557.91|15477.91|10
1726847760000|2024-09-20 15:56:00|15557.99|15477.99|15559.48|15479.48|15559.69|15479.69|15557.99|15477.99|9
1726847770000|2024-09-20 15:56:10|15559.13|15479.13|15561.27|15481.27|15561.27|15481.27|15558.9|15478.9|10
1726847780000|2024-09-20 15:56:20|15561.19|15481.19|15563.76|15483.76|15563.79|15483.79|15561.19|15481.19|10
1726847790000|2024-09-20 15:56:30|15563.77|15483.77|15562.59|15482.59|15563.89|15483.89|15562.37|15482.37|9
1726847800000|2024-09-20 15:56:40|15562.73|15482.73|15561.87|15481.87|15562.73|15482.73|15561.87|15481.87|10
1726847810000|2024-09-20 15:56:50|15561.76|15481.76|15563.19|15483.19|15563.35|15483.35|15561.66|15481.66|9
1726847820000|2024-09-20 15:57:00|15563.21|15483.21|15564.85|15484.85|15564.85|15484.85|15563.21|15483.21|9
1726847830000|2024-09-20 15:57:10|15564.84|15484.84|15568.24|15488.24|15568.51|15488.51|15564.84|15484.84|10
1726847840000|2024-09-20 15:57:20|15568.56|15488.56|15568.42|15488.42|15569.25|15489.25|15568.42|15488.42|10
1726847850000|2024-09-20 15:57:30|15568.29|15488.29|15568.78|15488.78|15568.92|15488.92|15567.65|15487.65|10
1726847860000|2024-09-20 15:57:40|15568.86|15488.86|15568.75|15488.75|15569.25|15489.25|15568.75|15488.75|10
1726847870000|2024-09-20 15:57:50|15568.36|15488.36|15568.01|15488.01|15568.64|15488.64|15567.92|15487.92|10
1726847880000|2024-09-20 15:58:00|15568.05|15488.05|15568.63|15488.63|15568.8|15488.8|15567.9|15487.9|10
1726847890000|2024-09-20 15:58:10|15568.53|15488.53|15569.51|15489.51|15569.51|15489.51|15568.32|15488.32|10
1726847900000|2024-09-20 15:58:20|15569.21|15489.21|15569.07|15489.07|15569.43|15489.43|15568.97|15488.97|10
1726847910000|2024-09-20 15:58:30|15568.87|15488.87|15569.12|15489.12|15569.12|15489.12|15568.85|15488.85|10
1726847920000|2024-09-20 15:58:40|15569.05|15489.05|15569.11|15489.11|15569.45|15489.45|15569.05|15489.05|9
1726847930000|2024-09-20 15:58:50|15572.29|15492.29|15570.83|15490.83|15572.35|15492.35|15570.67|15490.67|9
1726847940000|2024-09-20 15:59:00|15570.68|15490.68|15570.99|15490.99|15571.02|15491.02|15570.21|15490.21|9
1726847950000|2024-09-20 15:59:10|15571.2|15491.2|15572.59|15492.59|15572.76|15492.76|15571.2|15491.2|10
1726847960000|2024-09-20 15:59:20|15572.32|15492.32|15572.71|15492.71|15573.07|15493.07|15572.17|15492.17|10
1726847970000|2024-09-20 15:59:30|15573|15493|15572.91|15492.91|15573.03|15493.03|15572.76|15492.76|10
1726847980000|2024-09-20 15:59:40|15572.25|15492.25|15570.08|15490.08|15572.25|15492.25|15570.08|15490.08|10
1726847990000|2024-09-20 15:59:50|15569.03|15489.03|15567.61|15487.61|15569.04|15489.04|15567.6|15487.6|9
1726848000000|2024-09-20 16:00:00|15567.77|15487.77|15568.8|15488.8|15568.8|15488.8|15567.77|15487.77|10
1726848010000|2024-09-20 16:00:10|15568.64|15488.64|15572.6|15492.6|15572.6|15492.6|15568.64|15488.64|9
1726848020000|2024-09-20 16:00:20|15572.88|15492.88|15573.94|15493.94|15574.13|15494.13|15572.88|15492.88|10
1726848030000|2024-09-20 16:00:30|15574.24|15494.24|15574.89|15494.89|15574.89|15494.89|15574.13|15494.13|10
1726848040000|2024-09-20 16:00:40|15574.61|15494.61|15573.36|15493.36|15574.62|15494.62|15573.36|15493.36|10
1726848050000|2024-09-20 16:00:50|15573.31|15493.31|15570.16|15490.16|15573.31|15493.31|15570.16|15490.16|9
1726848060000|2024-09-20 16:01:00|15570.3|15490.3|15571.01|15491.01|15571.58|15491.58|15570.3|15490.3|10
1726848070000|2024-09-20 16:01:10|15570.84|15490.84|15571.1|15491.1|15571.1|15491.1|15570.68|15490.68|10
1726848080000|2024-09-20 16:01:20|15569.5|15489.5|15566.72|15486.72|15570.04|15490.04|15566.72|15486.72|10
1726848090000|2024-09-20 16:01:30|15565.5|15485.5|15564.36|15484.36|15565.57|15485.57|15564.24|15484.24|10
1726848100000|2024-09-20 16:01:40|15564.23|15484.23|15565.83|15485.83|15565.92|15485.92|15564.23|15484.23|10
1726848110000|2024-09-20 16:01:50|15565.67|15485.67|15564.67|15484.67|15565.84|15485.84|15564.37|15484.37|10
1726848120000|2024-09-20 16:02:00|15564.78|15484.78|15565.83|15485.83|15565.94|15485.94|15564.78|15484.78|9
1726848130000|2024-09-20 16:02:10|15565.76|15485.76|15566.54|15486.54|15566.54|15486.54|15565.29|15485.29|9
1726848140000|2024-09-20 16:02:20|15567.05|15487.05|15572.63|15492.63|15572.63|15492.63|15567.05|15487.05|10
1726848150000|2024-09-20 16:02:30|15573.13|15493.13|15573.24|15493.24|15573.62|15493.62|15572.34|15492.34|10
1726848160000|2024-09-20 16:02:40|15572.58|15492.58|15570.96|15490.96|15572.58|15492.58|15570.96|15490.96|9
1726848170000|2024-09-20 16:02:50|15572.76|15492.76|15575.87|15495.87|15575.87|15495.87|15572.76|15492.76|10
1726848180000|2024-09-20 16:03:00|15575.64|15495.64|15575.29|15495.29|15575.72|15495.72|15575.04|15495.04|10
1726848190000|2024-09-20 16:03:10|15575.6|15495.6|15575.81|15495.81|15576.15|15496.15|15574.8|15494.8|10
1726848200000|2024-09-20 16:03:20|15575.79|15495.79|15576.78|15496.78|15576.78|15496.78|15575.35|15495.35|10
1726848210000|2024-09-20 16:03:30|15577.27|15497.27|15576.14|15496.14|15577.82|15497.82|15576.14|15496.14|10
1726848220000|2024-09-20 16:03:40|15575.82|15495.82|15576.84|15496.84|15576.9|15496.9|15575.7|15495.7|10
1726848230000|2024-09-20 16:03:50|15576.89|15496.89|15577.71|15497.71|15578.3|15498.3|15576.89|15496.89|10
1726848240000|2024-09-20 16:04:00|15577.73|15497.73|15577.74|15497.74|15577.88|15497.88|15577.64|15497.64|9
1726848250000|2024-09-20 16:04:10|15577.95|15497.95|15578.89|15498.89|15578.91|15498.91|15577.95|15497.95|10
1726848260000|2024-09-20 16:04:20|15579.31|15499.31|15578.21|15498.21|15579.37|15499.37|15578.21|15498.21|9
1726848270000|2024-09-20 16:04:30|15577.43|15497.43|15575.96|15495.96|15577.43|15497.43|15575.96|15495.96|10
1726848280000|2024-09-20 16:04:40|15576.09|15496.09|15572.95|15492.95|15576.09|15496.09|15572.95|15492.95|10
1726848290000|2024-09-20 16:04:50|15573.44|15493.44|15573.72|15493.72|15573.92|15493.92|15573.44|15493.44|10
1726848300000|2024-09-20 16:05:00|15573.7|15493.7|15572.91|15492.91|15573.7|15493.7|15572.6|15492.6|9
1726848310000|2024-09-20 16:05:10|15572.79|15492.79|15571.82|15491.82|15572.79|15492.79|15571.74|15491.74|10
1726848320000|2024-09-20 16:05:20|15571.67|15491.67|15574.18|15494.18|15574.86|15494.86|15571.67|15491.67|10
1726848330000|2024-09-20 16:05:30|15574.57|15494.57|15577.4|15497.4|15577.4|15497.4|15574.57|15494.57|10
1726848340000|2024-09-20 16:05:40|15577.55|15497.55|15579.02|15499.02|15579.06|15499.06|15577.55|15497.55|9
1726848350000|2024-09-20 16:05:50|15578.43|15498.43|15577.47|15497.47|15578.86|15498.86|15577.47|15497.47|10
1726848360000|2024-09-20 16:06:00|15577.58|15497.58|15577.41|15497.41|15577.58|15497.58|15575.97|15495.97|9
1726848370000|2024-09-20 16:06:10|15577.6|15497.6|15577.18|15497.18|15577.6|15497.6|15576.82|15496.82|10
1726848380000|2024-09-20 16:06:20|15576.82|15496.82|15575.39|15495.39|15576.82|15496.82|15575.34|15495.34|9
1726848390000|2024-09-20 16:06:30|15575.35|15495.35|15573.36|15493.36|15575.35|15495.35|15573.36|15493.36|10
1726848400000|2024-09-20 16:06:40|15573|15493|15571.56|15491.56|15573|15493|15571.51|15491.51|10
1726848410000|2024-09-20 16:06:50|15571.59|15491.59|15572.13|15492.13|15572.13|15492.13|15571.39|15491.39|8
1726848420000|2024-09-20 16:07:00|15571.39|15491.39|15570.01|15490.01|15571.39|15491.39|15570.01|15490.01|9
1726848430000|2024-09-20 16:07:10|15569.45|15489.45|15569.07|15489.07|15569.64|15489.64|15568.94|15488.94|10
1726848440000|2024-09-20 16:07:20|15569|15489|15568.28|15488.28|15569.01|15489.01|15568.28|15488.28|9
1726848450000|2024-09-20 16:07:30|15568.3|15488.3|15569.78|15489.78|15569.78|15489.78|15568.23|15488.23|10
1726848460000|2024-09-20 16:07:40|15569.63|15489.63|15572.44|15492.44|15572.44|15492.44|15569.63|15489.63|10
1726848470000|2024-09-20 16:07:50|15572.34|15492.34|15575.09|15495.09|15575.09|15495.09|15572.33|15492.33|10
1726848480000|2024-09-20 16:08:00|15575.01|15495.01|15573.73|15493.73|15575.57|15495.57|15573.73|15493.73|9
1726848490000|2024-09-20 16:08:10|15573.95|15493.95|15573.83|15493.83|15574.01|15494.01|15573.55|15493.55|10
1726848500000|2024-09-20 16:08:20|15573.59|15493.59|15573.83|15493.83|15574.09|15494.09|15573.55|15493.55|8
1726848510000|2024-09-20 16:08:30|15574.11|15494.11|15576.53|15496.53|15576.53|15496.53|15574.11|15494.11|9
1726848520000|2024-09-20 16:08:40|15576.7|15496.7|15579.67|15499.67|15579.87|15499.87|15576.7|15496.7|10
1726848530000|2024-09-20 16:08:50|15579.68|15499.68|15579.2|15499.2|15579.8|15499.8|15579.2|15499.2|9
1726848540000|2024-09-20 16:09:00|15580.22|15500.22|15581.33|15501.33|15581.33|15501.33|15580.22|15500.22|10
1726848550000|2024-09-20 16:09:10|15581.21|15501.21|15582.56|15502.56|15582.56|15502.56|15581.21|15501.21|10
1726848560000|2024-09-20 16:09:20|15582.59|15502.59|15583.24|15503.24|15583.24|15503.24|15582.59|15502.59|9
1726848570000|2024-09-20 16:09:30|15583.26|15503.26|15583.83|15503.83|15584.47|15504.47|15583.26|15503.26|10
1726848580000|2024-09-20 16:09:40|15584.83|15504.83|15585.94|15505.94|15586|15506|15584.58|15504.58|10
1726848590000|2024-09-20 16:09:50|15585.76|15505.76|15587.73|15507.73|15587.73|15507.73|15585.61|15505.61|10
1726848600000|2024-09-20 16:10:00|15587.68|15507.68|15588.47|15508.47|15588.47|15508.47|15587.68|15507.68|10
1726848610000|2024-09-20 16:10:10|15588.59|15508.59|15590.93|15510.93|15590.93|15510.93|15588.59|15508.59|10
1726848620000|2024-09-20 16:10:20|15592.4|15512.4|15591.5|15511.5|15592.63|15512.63|15591.5|15511.5|10
1726848630000|2024-09-20 16:10:30|15591.2|15511.2|15589.89|15509.89|15591.62|15511.62|15589.71|15509.71|10
1726848640000|2024-09-20 16:10:40|15589.88|15509.88|15590.89|15510.89|15590.89|15510.89|15589.88|15509.88|7
1726848650000|2024-09-20 16:10:50|15591.52|15511.52|15592.48|15512.48|15592.56|15512.56|15591.11|15511.11|8
1726848660000|2024-09-20 16:11:00|15592.8|15512.8|15593.57|15513.57|15593.57|15513.57|15592.75|15512.75|10
1726848670000|2024-09-20 16:11:10|15593.3|15513.3|15591.69|15511.69|15593.3|15513.3|15591.69|15511.69|10
1726848680000|2024-09-20 16:11:20|15591.59|15511.59|15592.69|15512.69|15592.84|15512.84|15591.47|15511.47|9
1726848690000|2024-09-20 16:11:30|15592.77|15512.77|15589.67|15509.67|15592.77|15512.77|15589.67|15509.67|10
1726848700000|2024-09-20 16:11:40|15589.37|15509.37|15586.97|15506.97|15589.38|15509.38|15586.97|15506.97|9
1726848710000|2024-09-20 16:11:50|15586.99|15506.99|15585.58|15505.58|15587.22|15507.22|15585.58|15505.58|10
1726848720000|2024-09-20 16:12:00|15585.26|15505.26|15583.32|15503.32|15585.3|15505.3|15583.32|15503.32|10
1726848730000|2024-09-20 16:12:10|15583.27|15503.27|15584.52|15504.52|15585.09|15505.09|15583.27|15503.27|10
1726848740000|2024-09-20 16:12:20|15584.7|15504.7|15580.75|15500.75|15584.75|15504.75|15580.75|15500.75|10
1726848750000|2024-09-20 16:12:30|15580.77|15500.77|15573.68|15493.68|15580.77|15500.77|15573.68|15493.68|10
1726848760000|2024-09-20 16:12:40|15572.21|15492.21|15571.61|15491.61|15573.36|15493.36|15571.61|15491.61|9
1726848770000|2024-09-20 16:12:50|15571.57|15491.57|15571.22|15491.22|15571.57|15491.57|15570.96|15490.96|9
1726848780000|2024-09-20 16:13:00|15570.11|15490.11|15570.57|15490.57|15570.57|15490.57|15569.62|15489.62|9
1726848790000|2024-09-20 16:13:10|15570.91|15490.91|15572.55|15492.55|15572.55|15492.55|15570.89|15490.89|9
1726848800000|2024-09-20 16:13:20|15573.66|15493.66|15575.23|15495.23|15575.5|15495.5|15573.66|15493.66|10
1726848810000|2024-09-20 16:13:30|15574.86|15494.86|15575.37|15495.37|15575.37|15495.37|15574.68|15494.68|9
1726848820000|2024-09-20 16:13:40|15575.26|15495.26|15575.78|15495.78|15575.9|15495.9|15575.26|15495.26|9
1726848830000|2024-09-20 16:13:50|15575.81|15495.81|15576.33|15496.33|15576.6|15496.6|15575.81|15495.81|10
1726848840000|2024-09-20 16:14:00|15576.06|15496.06|15575.13|15495.13|15576.09|15496.09|15575.12|15495.12|10
1726848850000|2024-09-20 16:14:10|15575.02|15495.02|15575.08|15495.08|15575.62|15495.62|15575.02|15495.02|10
1726848860000|2024-09-20 16:14:20|15574.48|15494.48|15573.66|15493.66|15574.56|15494.56|15573.4|15493.4|10
1726848870000|2024-09-20 16:14:30|15573.84|15493.84|15573.77|15493.77|15573.9|15493.9|15573.57|15493.57|9
1726848880000|2024-09-20 16:14:40|15573.72|15493.72|15572.81|15492.81|15574.19|15494.19|15572.81|15492.81|9
1726848890000|2024-09-20 16:14:50|15572.62|15492.62|15572.43|15492.43|15572.81|15492.81|15572.42|15492.42|9
1726848900000|2024-09-20 16:15:00|15572.42|15492.42|15568.34|15488.34|15572.42|15492.42|15568.34|15488.34|10
1726848910000|2024-09-20 16:15:10|15567.95|15487.95|15564.13|15484.13|15567.95|15487.95|15564.13|15484.13|10
1726848920000|2024-09-20 16:15:20|15563.9|15483.9|15563.89|15483.89|15563.9|15483.9|15563.4|15483.4|9
1726848930000|2024-09-20 16:15:30|15564|15484|15563.42|15483.42|15564|15484|15563.33|15483.33|9
1726848940000|2024-09-20 16:15:40|15563.02|15483.02|15564.65|15484.65|15564.65|15484.65|15562.66|15482.66|10
1726848950000|2024-09-20 16:15:50|15564.09|15484.09|15561.88|15481.88|15564.18|15484.18|15561.7|15481.7|9
1726848960000|2024-09-20 16:16:00|15560.94|15480.94|15558.91|15478.91|15560.94|15480.94|15558.91|15478.91|9
1726848970000|2024-09-20 16:16:10|15559.48|15479.48|15557.9|15477.9|15559.84|15479.84|15557.9|15477.9|9
1726848980000|2024-09-20 16:16:20|15557.89|15477.89|15555.11|15475.11|15557.96|15477.96|15555.11|15475.11|10
1726848990000|2024-09-20 16:16:30|15553.53|15473.53|15554.08|15474.08|15554.67|15474.67|15553.53|15473.53|10
1726849000000|2024-09-20 16:16:40|15553.98|15473.98|15552.36|15472.36|15553.98|15473.98|15552.17|15472.17|9
1726849010000|2024-09-20 16:16:50|15551.97|15471.97|15549.5|15469.5|15551.97|15471.97|15547.45|15467.45|10
1726849020000|2024-09-20 16:17:00|15549.35|15469.35|15543.6|15463.6|15549.35|15469.35|15543.32|15463.32|10
1726849030000|2024-09-20 16:17:10|15543.4|15463.4|15541.97|15461.97|15544.34|15464.34|15541.97|15461.97|10
1726849040000|2024-09-20 16:17:20|15541.83|15461.83|15540.93|15460.93|15542.99|15462.99|15540.76|15460.76|10
1726849050000|2024-09-20 16:17:30|15540.41|15460.41|15538.79|15458.79|15540.41|15460.41|15538.79|15458.79|10
1726849060000|2024-09-20 16:17:40|15538.65|15458.65|15535.8|15455.8|15538.65|15458.65|15535.8|15455.8|10
1726849070000|2024-09-20 16:17:50|15535.23|15455.23|15534.59|15454.59|15535.23|15455.23|15534.56|15454.56|10
1726849080000|2024-09-20 16:18:00|15534.46|15454.46|15529.37|15449.37|15534.46|15454.46|15528.05|15448.05|10
1726849090000|2024-09-20 16:18:10|15529.59|15449.59|15531.36|15451.36|15531.36|15451.36|15529.59|15449.59|10
1726849100000|2024-09-20 16:18:20|15531.8|15451.8|15533.11|15453.11|15533.35|15453.35|15531.8|15451.8|10
1726849110000|2024-09-20 16:18:30|15532.1|15452.1|15529.31|15449.31|15532.22|15452.22|15528.49|15448.49|10
1726849120000|2024-09-20 16:18:40|15529.65|15449.65|15529.9|15449.9|15530.17|15450.17|15529.65|15449.65|9
1726849130000|2024-09-20 16:18:50|15529.91|15449.91|15531.18|15451.18|15531.18|15451.18|15529.29|15449.29|10
1726849140000|2024-09-20 16:19:00|15531.53|15451.53|15532.71|15452.71|15533.08|15453.08|15531.53|15451.53|10
1726849150000|2024-09-20 16:19:10|15534.59|15454.59|15536.48|15456.48|15536.54|15456.54|15534.59|15454.59|10
1726849160000|2024-09-20 16:19:20|15536.49|15456.49|15539.29|15459.29|15539.56|15459.56|15536.22|15456.22|10
1726849170000|2024-09-20 16:19:30|15539.79|15459.79|15540.7|15460.7|15540.7|15460.7|15539.79|15459.79|7
1726849180000|2024-09-20 16:19:40|15540.9|15460.9|15540.48|15460.48|15540.99|15460.99|15540.48|15460.48|10
1726849190000|2024-09-20 16:19:50|15540.47|15460.47|15541.47|15461.47|15541.47|15461.47|15540.38|15460.38|10
1726849200000|2024-09-20 16:20:00|15541.01|15461.01|15540.71|15460.71|15541.13|15461.13|15540.52|15460.52|10
1726849210000|2024-09-20 16:20:10|15540.52|15460.52|15542.23|15462.23|15542.34|15462.34|15540.52|15460.52|10
1726849220000|2024-09-20 16:20:20|15542.21|15462.21|15541.5|15461.5|15542.7|15462.7|15541.5|15461.5|10
1726849230000|2024-09-20 16:20:30|15540.83|15460.83|15539.97|15459.97|15540.83|15460.83|15539.56|15459.56|10
1726849240000|2024-09-20 16:20:40|15539.98|15459.98|15540.15|15460.15|15540.23|15460.23|15539.61|15459.61|9
1726849250000|2024-09-20 16:20:50|15540.06|15460.06|15540.79|15460.79|15540.79|15460.79|15539.93|15459.93|10
1726849260000|2024-09-20 16:21:00|15540.69|15460.69|15540.31|15460.31|15540.69|15460.69|15540.16|15460.16|10
1726849270000|2024-09-20 16:21:10|15540.34|15460.34|15537.59|15457.59|15540.34|15460.34|15537.59|15457.59|10
1726849280000|2024-09-20 16:21:20|15536.98|15456.98|15528.58|15448.58|15536.98|15456.98|15528.58|15448.58|10
1726849290000|2024-09-20 16:21:30|15528.21|15448.21|15528.54|15448.54|15529.77|15449.77|15528.21|15448.21|10
1726849300000|2024-09-20 16:21:40|15528.16|15448.16|15527.43|15447.43|15528.78|15448.78|15527.43|15447.43|9
1726849310000|2024-09-20 16:21:50|15527.22|15447.22|15525.28|15445.28|15527.22|15447.22|15525.28|15445.28|10
1726849320000|2024-09-20 16:22:00|15525.21|15445.21|15524.21|15444.21|15525.56|15445.56|15524.21|15444.21|10
1726849330000|2024-09-20 16:22:10|15523.94|15443.94|15525.07|15445.07|15525.07|15445.07|15523.91|15443.91|9
1726849340000|2024-09-20 16:22:20|15525.05|15445.05|15525.84|15445.84|15525.84|15445.84|15525.04|15445.04|10
1726849350000|2024-09-20 16:22:30|15525.91|15445.91|15527.01|15447.01|15527.01|15447.01|15525.91|15445.91|10
1726849360000|2024-09-20 16:22:40|15527.42|15447.42|15531.65|15451.65|15531.65|15451.65|15527.42|15447.42|9
1726849370000|2024-09-20 16:22:50|15532.27|15452.27|15535.53|15455.53|15535.53|15455.53|15532.27|15452.27|10
1726849380000|2024-09-20 16:23:00|15536.06|15456.06|15544.24|15464.24|15544.24|15464.24|15535.85|15455.85|10
1726849390000|2024-09-20 16:23:10|15546.97|15466.97|15548.39|15468.39|15548.39|15468.39|15546.46|15466.46|10
1726849400000|2024-09-20 16:23:20|15549.11|15469.11|15556.23|15476.23|15556.99|15476.99|15549.11|15469.11|10
1726849410000|2024-09-20 16:23:30|15557.89|15477.89|15562.43|15482.43|15562.43|15482.43|15557.89|15477.89|9
1726849420000|2024-09-20 16:23:40|15562.62|15482.62|15562.95|15482.95|15562.95|15482.95|15561.68|15481.68|10
1726849430000|2024-09-20 16:23:50|15563.01|15483.01|15565.17|15485.17|15565.21|15485.21|15563.01|15483.01|10
1726849440000|2024-09-20 16:24:00|15565.18|15485.18|15565.49|15485.49|15565.51|15485.51|15565.09|15485.09|9
1726849450000|2024-09-20 16:24:10|15565.67|15485.67|15570.66|15490.66|15570.66|15490.66|15565.67|15485.67|10
1726849460000|2024-09-20 16:24:20|15570.87|15490.87|15570.49|15490.49|15571.42|15491.42|15570.41|15490.41|9
1726849470000|2024-09-20 16:24:30|15569.91|15489.91|15568.43|15488.43|15569.91|15489.91|15568.32|15488.32|9
1726849480000|2024-09-20 16:24:40|15568.35|15488.35|15569.18|15489.18|15569.33|15489.33|15568.14|15488.14|10
1726849490000|2024-09-20 16:24:50|15569.19|15489.19|15570.78|15490.78|15570.84|15490.84|15569.19|15489.19|9
1726849500000|2024-09-20 16:25:00|15571.34|15491.34|15575.33|15495.33|15575.68|15495.68|15571.34|15491.34|8
1726849510000|2024-09-20 16:25:10|15575.51|15495.51|15577.9|15497.9|15577.95|15497.95|15575.51|15495.51|8
1726849520000|2024-09-20 16:25:20|15577.98|15497.98|15577.9|15497.9|15578.17|15498.17|15577.67|15497.67|9
1726849530000|2024-09-20 16:25:30|15578.13|15498.13|15577.97|15497.97|15578.13|15498.13|15577.79|15497.79|7
1726849540000|2024-09-20 16:25:40|15578.6|15498.6|15576.15|15496.15|15578.77|15498.77|15576.04|15496.04|9
1726849550000|2024-09-20 16:25:50|15576.17|15496.17|15574.37|15494.37|15576.18|15496.18|15574.33|15494.33|10
1726849560000|2024-09-20 16:26:00|15574.28|15494.28|15573.03|15493.03|15574.28|15494.28|15573.03|15493.03|10
1726849570000|2024-09-20 16:26:10|15573.09|15493.09|15573.92|15493.92|15574.9|15494.9|15573.09|15493.09|10
1726849580000|2024-09-20 16:26:20|15572.19|15492.19|15570.51|15490.51|15572.19|15492.19|15570.51|15490.51|10
1726849590000|2024-09-20 16:26:30|15570.3|15490.3|15569.77|15489.77|15570.64|15490.64|15569.77|15489.77|8
1726849600000|2024-09-20 16:26:40|15570.16|15490.16|15566.37|15486.37|15570.16|15490.16|15566.37|15486.37|9
1726849610000|2024-09-20 16:26:50|15565.37|15485.37|15560.32|15480.32|15565.37|15485.37|15560.32|15480.32|10
1726849620000|2024-09-20 16:27:00|15559.66|15479.66|15559.06|15479.06|15559.66|15479.66|15559.06|15479.06|10
1726849630000|2024-09-20 16:27:10|15559.21|15479.21|15557.86|15477.86|15559.3|15479.3|15557.86|15477.86|9
1726849640000|2024-09-20 16:27:20|15557.21|15477.21|15557.94|15477.94|15558.26|15478.26|15557.21|15477.21|10
1726849650000|2024-09-20 16:27:30|15557.75|15477.75|15556.54|15476.54|15557.75|15477.75|15556.52|15476.52|9
1726849660000|2024-09-20 16:27:40|15556.82|15476.82|15554.94|15474.94|15556.82|15476.82|15554.94|15474.94|10
1726849670000|2024-09-20 16:27:50|15554.32|15474.32|15554.27|15474.27|15554.83|15474.83|15554.27|15474.27|9
1726849680000|2024-09-20 16:28:00|15554.28|15474.28|15554.63|15474.63|15554.63|15474.63|15554.17|15474.17|9
1726849690000|2024-09-20 16:28:10|15554.61|15474.61|15554.67|15474.67|15555.13|15475.13|15554.61|15474.61|10
1726849700000|2024-09-20 16:28:20|15554.3|15474.3|15554.04|15474.04|15554.33|15474.33|15554.04|15474.04|9
1726849710000|2024-09-20 16:28:30|15554.16|15474.16|15553.09|15473.09|15554.16|15474.16|15552.97|15472.97|9
1726849720000|2024-09-20 16:28:40|15553.35|15473.35|15554.68|15474.68|15554.68|15474.68|15553.19|15473.19|10
1726849730000|2024-09-20 16:28:50|15554.87|15474.87|15556.18|15476.18|15556.2|15476.2|15554.87|15474.87|9
1726849740000|2024-09-20 16:29:00|15556.25|15476.25|15556.52|15476.52|15556.94|15476.94|15556.25|15476.25|9
1726849750000|2024-09-20 16:29:10|15556.57|15476.57|15556.48|15476.48|15556.57|15476.57|15556.12|15476.12|9
1726849760000|2024-09-20 16:29:20|15556.03|15476.03|15555.76|15475.76|15556.05|15476.05|15555.75|15475.75|10
1726849770000|2024-09-20 16:29:30|15555.58|15475.58|15554.63|15474.63|15555.65|15475.65|15554.63|15474.63|8
1726849780000|2024-09-20 16:29:40|15554.55|15474.55|15554.44|15474.44|15554.55|15474.55|15554.13|15474.13|4
1726849790000|2024-09-20 16:29:50|15554.76|15474.76|15554.6|15474.6|15554.81|15474.81|15554.32|15474.32|9
1726849800000|2024-09-20 16:30:00|15554.64|15474.64|15551.26|15471.26|15554.64|15474.64|15550.24|15470.24|10
1726849810000|2024-09-20 16:30:10|15551.19|15471.19|15551.29|15471.29|15551.96|15471.96|15550.91|15470.91|10
1726849820000|2024-09-20 16:30:20|15551.59|15471.59|15549.6|15469.6|15551.64|15471.64|15549.6|15469.6|9
1726849830000|2024-09-20 16:30:30|15549.51|15469.51|15545.36|15465.36|15549.6|15469.6|15545.3|15465.3|9
1726849840000|2024-09-20 16:30:40|15545.09|15465.09|15546.09|15466.09|15546.33|15466.33|15545.01|15465.01|10
1726849850000|2024-09-20 16:30:50|15544.4|15464.4|15542.89|15462.89|15544.4|15464.4|15542.66|15462.66|10
1726849860000|2024-09-20 16:31:00|15542.7|15462.7|15540.18|15460.18|15542.71|15462.71|15540.18|15460.18|9
1726849870000|2024-09-20 16:31:10|15540.22|15460.22|15537.47|15457.47|15540.48|15460.48|15537.47|15457.47|10
1726849880000|2024-09-20 16:31:20|15537.48|15457.48|15534.44|15454.44|15537.48|15457.48|15532.92|15452.92|10
1726849890000|2024-09-20 16:31:30|15534.68|15454.68|15533.33|15453.33|15534.68|15454.68|15531.69|15451.69|10
1726849900000|2024-09-20 16:31:40|15533.15|15453.15|15528.96|15448.96|15533.15|15453.15|15528.57|15448.57|10
1726849910000|2024-09-20 16:31:50|15529.53|15449.53|15529.51|15449.51|15529.79|15449.79|15529.47|15449.47|10
1726849920000|2024-09-20 16:32:00|15529.39|15449.39|15530.74|15450.74|15530.94|15450.94|15529.26|15449.26|10
1726849930000|2024-09-20 16:32:10|15530.84|15450.84|15529.41|15449.41|15530.84|15450.84|15529.41|15449.41|10
1726849940000|2024-09-20 16:32:20|15529.08|15449.08|15524.47|15444.47|15529.23|15449.23|15524.47|15444.47|9
1726849950000|2024-09-20 16:32:30|15523.83|15443.83|15521.07|15441.07|15523.83|15443.83|15520.79|15440.79|9
1726849960000|2024-09-20 16:32:40|15519.84|15439.84|15521.65|15441.65|15521.65|15441.65|15518.91|15438.91|10
1726849970000|2024-09-20 16:32:50|15521.67|15441.67|15524.65|15444.65|15524.65|15444.65|15521.67|15441.67|10
1726849980000|2024-09-20 16:33:00|15524.68|15444.68|15523.19|15443.19|15525.24|15445.24|15523.19|15443.19|10
1726849990000|2024-09-20 16:33:10|15523.59|15443.59|15522.34|15442.34|15523.59|15443.59|15521.96|15441.96|10
1726850000000|2024-09-20 16:33:20|15522.12|15442.12|15522.32|15442.32|15522.45|15442.45|15521.58|15441.58|9
1726850010000|2024-09-20 16:33:30|15522.03|15442.03|15521.56|15441.56|15522.32|15442.32|15521.56|15441.56|8
1726850020000|2024-09-20 16:33:40|15521.48|15441.48|15521.92|15441.92|15522.24|15442.24|15521.4|15441.4|10
1726850030000|2024-09-20 16:33:50|15520.81|15440.81|15517.8|15437.8|15520.81|15440.81|15517.8|15437.8|10
1726850040000|2024-09-20 16:34:00|15517.62|15437.62|15516.92|15436.92|15518.21|15438.21|15516.88|15436.88|10
1726850050000|2024-09-20 16:34:10|15516.95|15436.95|15514.79|15434.79|15516.95|15436.95|15514.73|15434.73|10
1726850060000|2024-09-20 16:34:20|15514.67|15434.67|15516.23|15436.23|15516.23|15436.23|15514.67|15434.67|10
1726850070000|2024-09-20 16:34:30|15516.1|15436.1|15516.33|15436.33|15516.89|15436.89|15516.1|15436.1|10
1726850080000|2024-09-20 16:34:40|15516.17|15436.17|15515.79|15435.79|15516.92|15436.92|15515.56|15435.56|9
1726850090000|2024-09-20 16:34:50|15515.8|15435.8|15517.27|15437.27|15517.27|15437.27|15515.64|15435.64|10
1726850100000|2024-09-20 16:35:00|15517.32|15437.32|15519.86|15439.86|15519.86|15439.86|15517.32|15437.32|9
1726850110000|2024-09-20 16:35:10|15520.05|15440.05|15518.71|15438.71|15520.05|15440.05|15518.71|15438.71|9
1726850120000|2024-09-20 16:35:20|15518.05|15438.05|15514.71|15434.71|15518.17|15438.17|15514.71|15434.71|10
1726850130000|2024-09-20 16:35:30|15514.4|15434.4|15514.18|15434.18|15514.63|15434.63|15513.61|15433.61|10
1726850140000|2024-09-20 16:35:40|15514.35|15434.35|15514.11|15434.11|15514.35|15434.35|15513.85|15433.85|10
1726850150000|2024-09-20 16:35:50|15514.36|15434.36|15516.91|15436.91|15517.09|15437.09|15514.36|15434.36|10
1726850160000|2024-09-20 16:36:00|15516.95|15436.95|15516.49|15436.49|15516.95|15436.95|15516.11|15436.11|10
1726850170000|2024-09-20 16:36:10|15516.31|15436.31|15514.8|15434.8|15516.31|15436.31|15514.49|15434.49|10
1726850180000|2024-09-20 16:36:20|15514.76|15434.76|15516.32|15436.32|15516.78|15436.78|15514.72|15434.72|9
1726850190000|2024-09-20 16:36:30|15516.4|15436.4|15515.8|15435.8|15516.48|15436.48|15515.8|15435.8|7
1726850200000|2024-09-20 16:36:40|15515.75|15435.75|15514.32|15434.32|15515.83|15435.83|15514.32|15434.32|8
1726850210000|2024-09-20 16:36:50|15514.31|15434.31|15512.55|15432.55|15514.31|15434.31|15512.53|15432.53|10
1726850220000|2024-09-20 16:37:00|15512.37|15432.37|15509.95|15429.95|15512.37|15432.37|15509.95|15429.95|10
1726850230000|2024-09-20 16:37:10|15509.43|15429.43|15510.34|15430.34|15510.46|15430.46|15509.43|15429.43|9
1726850240000|2024-09-20 16:37:20|15510.57|15430.57|15512.49|15432.49|15512.49|15432.49|15510.57|15430.57|10
1726850250000|2024-09-20 16:37:30|15512.45|15432.45|15512.71|15432.71|15512.89|15432.89|15512.41|15432.41|9
1726850260000|2024-09-20 16:37:40|15513.31|15433.31|15513.04|15433.04|15513.33|15433.33|15512.97|15432.97|10
1726850270000|2024-09-20 16:37:50|15512.95|15432.95|15511.81|15431.81|15512.95|15432.95|15511.81|15431.81|9
1726850280000|2024-09-20 16:38:00|15511.59|15431.59|15510.11|15430.11|15511.59|15431.59|15510.11|15430.11|10
1726850290000|2024-09-20 16:38:10|15509.89|15429.89|15504.94|15424.94|15509.89|15429.89|15504.83|15424.83|10
1726850300000|2024-09-20 16:38:20|15502.83|15422.83|15499.13|15419.13|15502.83|15422.83|15499.13|15419.13|10
1726850310000|2024-09-20 16:38:30|15498.6|15418.6|15494.29|15414.29|15498.6|15418.6|15494.29|15414.29|10
1726850320000|2024-09-20 16:38:40|15492.92|15412.92|15492.45|15412.45|15492.92|15412.92|15491.93|15411.93|9
1726850330000|2024-09-20 16:38:50|15492.25|15412.25|15491.71|15411.71|15492.59|15412.59|15491.02|15411.02|10
1726850340000|2024-09-20 16:39:00|15491.98|15411.98|15489.7|15409.7|15492.17|15412.17|15489.7|15409.7|9
1726850350000|2024-09-20 16:39:10|15488.85|15408.85|15487.62|15407.62|15488.85|15408.85|15487.62|15407.62|10
1726850360000|2024-09-20 16:39:20|15487.6|15407.6|15487.06|15407.06|15487.6|15407.6|15487.06|15407.06|10
1726850370000|2024-09-20 16:39:30|15486.96|15406.96|15490.34|15410.34|15490.34|15410.34|15486.96|15406.96|9
1726850380000|2024-09-20 16:39:40|15490.72|15410.72|15491.91|15411.91|15492.11|15412.11|15490.47|15410.47|9
1726850390000|2024-09-20 16:39:50|15491.63|15411.63|15490.57|15410.57|15491.63|15411.63|15490.57|15410.57|10
1726850400000|2024-09-20 16:40:00|15490.95|15410.95|15492.69|15412.69|15492.69|15412.69|15490.95|15410.95|10
1726850410000|2024-09-20 16:40:10|15492.71|15412.71|15491.04|15411.04|15493.16|15413.16|15491.04|15411.04|10
1726850420000|2024-09-20 16:40:20|15490.93|15410.93|15488.78|15408.78|15490.93|15410.93|15488.78|15408.78|10
1726850430000|2024-09-20 16:40:30|15487.16|15407.16|15485.11|15405.11|15487.16|15407.16|15485.11|15405.11|10
1726850440000|2024-09-20 16:40:40|15485.22|15405.22|15483.8|15403.8|15485.22|15405.22|15483.8|15403.8|10
1726850450000|2024-09-20 16:40:50|15483.43|15403.43|15483.31|15403.31|15483.81|15403.81|15482.79|15402.79|10
1726850460000|2024-09-20 16:41:00|15483.25|15403.25|15483.64|15403.64|15483.94|15403.94|15483.25|15403.25|10
1726850470000|2024-09-20 16:41:10|15483.82|15403.82|15483.96|15403.96|15483.96|15403.96|15483.35|15403.35|10
1726850480000|2024-09-20 16:41:20|15484.4|15404.4|15484.93|15404.93|15485.07|15405.07|15484.04|15404.04|10
1726850490000|2024-09-20 16:41:30|15484.91|15404.91|15489.47|15409.47|15489.56|15409.56|15484.91|15404.91|10
1726850500000|2024-09-20 16:41:40|15489.53|15409.53|15491.05|15411.05|15491.05|15411.05|15489.53|15409.53|9
1726850510000|2024-09-20 16:41:50|15491.11|15411.11|15491.28|15411.28|15491.45|15411.45|15490.88|15410.88|9
1726850520000|2024-09-20 16:42:00|15491.16|15411.16|15490.79|15410.79|15491.16|15411.16|15490.79|15410.79|9
1726850530000|2024-09-20 16:42:10|15491.67|15411.67|15493.45|15413.45|15493.45|15413.45|15491.67|15411.67|10
1726850540000|2024-09-20 16:42:20|15493.37|15413.37|15493.06|15413.06|15494.04|15414.04|15493.06|15413.06|10
1726850550000|2024-09-20 16:42:30|15492.97|15412.97|15493.11|15413.11|15493.3|15413.3|15492.87|15412.87|9
1726850560000|2024-09-20 16:42:40|15492.83|15412.83|15493.91|15413.91|15493.91|15413.91|15492.68|15412.68|10
1726850570000|2024-09-20 16:42:50|15492.84|15412.84|15492.39|15412.39|15492.84|15412.84|15492.1|15412.1|9
1726850580000|2024-09-20 16:43:00|15492.53|15412.53|15494.72|15414.72|15494.72|15414.72|15492.53|15412.53|10
1726850590000|2024-09-20 16:43:10|15494.82|15414.82|15496.24|15416.24|15496.38|15416.38|15494.82|15414.82|10
1726850600000|2024-09-20 16:43:20|15496.31|15416.31|15494.72|15414.72|15496.44|15416.44|15494.35|15414.35|10
1726850610000|2024-09-20 16:43:30|15495.24|15415.24|15498.33|15418.33|15498.33|15418.33|15495.19|15415.19|9
1726850620000|2024-09-20 16:43:40|15498.41|15418.41|15499.63|15419.63|15499.63|15419.63|15497.39|15417.39|9
1726850630000|2024-09-20 16:43:50|15499.39|15419.39|15498.89|15418.89|15499.39|15419.39|15498.69|15418.69|10
1726850640000|2024-09-20 16:44:00|15498.91|15418.91|15499.51|15419.51|15499.51|15419.51|15498.66|15418.66|9
1726850650000|2024-09-20 16:44:10|15499.86|15419.86|15503|15423|15503|15423|15499.86|15419.86|10
1726850660000|2024-09-20 16:44:20|15503.17|15423.17|15506.09|15426.09|15506.16|15426.16|15503.17|15423.17|10
1726850670000|2024-09-20 16:44:30|15506.1|15426.1|15505.67|15425.67|15506.1|15426.1|15504.03|15424.03|10
1726850680000|2024-09-20 16:44:40|15505.58|15425.58|15506.46|15426.46|15506.55|15426.55|15505.58|15425.58|10
1726850690000|2024-09-20 16:44:50|15506.43|15426.43|15507.39|15427.39|15507.49|15427.49|15506.42|15426.42|8
1726850700000|2024-09-20 16:45:00|15507.61|15427.61|15508.59|15428.59|15508.59|15428.59|15507.61|15427.61|10
1726850710000|2024-09-20 16:45:10|15508.61|15428.61|15510.01|15430.01|15510.01|15430.01|15508.61|15428.61|10
1726850720000|2024-09-20 16:45:20|15509.75|15429.75|15508.16|15428.16|15510|15430|15508.16|15428.16|10
1726850730000|2024-09-20 16:45:30|15507.54|15427.54|15505.23|15425.23|15507.54|15427.54|15505.23|15425.23|10
1726850740000|2024-09-20 16:45:40|15504.88|15424.88|15504.91|15424.91|15504.91|15424.91|15504.01|15424.01|8
1726850750000|2024-09-20 16:45:50|15505.08|15425.08|15508.66|15428.66|15508.66|15428.66|15505.04|15425.04|9
1726850760000|2024-09-20 16:46:00|15508.21|15428.21|15506.82|15426.82|15508.29|15428.29|15506.79|15426.79|10
1726850770000|2024-09-20 16:46:10|15506.9|15426.9|15506.42|15426.42|15507.23|15427.23|15506.22|15426.22|10
1726850780000|2024-09-20 16:46:20|15506.67|15426.67|15507.84|15427.84|15507.84|15427.84|15506.67|15426.67|9
1726850790000|2024-09-20 16:46:30|15508.12|15428.12|15512.13|15432.13|15512.13|15432.13|15508.12|15428.12|10
1726850800000|2024-09-20 16:46:40|15512.18|15432.18|15513.51|15433.51|15513.51|15433.51|15512.18|15432.18|10
1726850810000|2024-09-20 16:46:50|15513.77|15433.77|15519.58|15439.58|15519.58|15439.58|15513.77|15433.77|10
1726850820000|2024-09-20 16:47:00|15519.75|15439.75|15520.6|15440.6|15521.23|15441.23|15519.53|15439.53|10
1726850830000|2024-09-20 16:47:10|15520.37|15440.37|15519.25|15439.25|15520.37|15440.37|15518.99|15438.99|10
1726850840000|2024-09-20 16:47:20|15519.46|15439.46|15520.46|15440.46|15520.76|15440.76|15519.46|15439.46|10
1726850850000|2024-09-20 16:47:30|15520.42|15440.42|15517.82|15437.82|15520.42|15440.42|15517.82|15437.82|10
1726850860000|2024-09-20 16:47:40|15517.78|15437.78|15518.1|15438.1|15518.1|15438.1|15517.78|15437.78|8
1726850870000|2024-09-20 16:47:50|15518.15|15438.15|15518.47|15438.47|15518.97|15438.97|15518.15|15438.15|9
1726850880000|2024-09-20 16:48:00|15518.55|15438.55|15519.36|15439.36|15519.36|15439.36|15518.21|15438.21|9
1726850890000|2024-09-20 16:48:10|15519.1|15439.1|15517|15437|15519.1|15439.1|15516.97|15436.97|10
1726850900000|2024-09-20 16:48:20|15516.89|15436.89|15513.49|15433.49|15516.89|15436.89|15513.49|15433.49|9
1726850910000|2024-09-20 16:48:30|15513.58|15433.58|15512.93|15432.93|15513.58|15433.58|15512.75|15432.75|10
1726850920000|2024-09-20 16:48:40|15513.03|15433.03|15513.11|15433.11|15513.71|15433.71|15513.03|15433.03|10
1726850930000|2024-09-20 16:48:50|15512.97|15432.97|15514.17|15434.17|15514.17|15434.17|15512.97|15432.97|10
1726850940000|2024-09-20 16:49:00|15513.89|15433.89|15512.68|15432.68|15513.89|15433.89|15512.68|15432.68|10
1726850950000|2024-09-20 16:49:10|15512.66|15432.66|15512.64|15432.64|15512.66|15432.66|15511.83|15431.83|9
1726850960000|2024-09-20 16:49:20|15512.98|15432.98|15513.1|15433.1|15513.62|15433.62|15512.96|15432.96|10
1726850970000|2024-09-20 16:49:30|15513.13|15433.13|15511.99|15431.99|15513.72|15433.72|15511.99|15431.99|10
1726850980000|2024-09-20 16:49:40|15511.94|15431.94|15511.64|15431.64|15512.14|15432.14|15511.64|15431.64|9
1726850990000|2024-09-20 16:49:50|15511.51|15431.51|15511.98|15431.98|15511.98|15431.98|15511.51|15431.51|10
1726851000000|2024-09-20 16:50:00|15511.83|15431.83|15510.64|15430.64|15511.83|15431.83|15510.41|15430.41|10
1726851010000|2024-09-20 16:50:10|15510.73|15430.73|15511.03|15431.03|15511.63|15431.63|15510.73|15430.73|9
1726851020000|2024-09-20 16:50:20|15511.11|15431.11|15509.52|15429.52|15511.11|15431.11|15509.52|15429.52|10
1726851030000|2024-09-20 16:50:30|15509.47|15429.47|15513.42|15433.42|15513.42|15433.42|15509.45|15429.45|10
1726851040000|2024-09-20 16:50:40|15513.54|15433.54|15513.47|15433.47|15513.69|15433.69|15513.42|15433.42|10
1726851050000|2024-09-20 16:50:50|15514.49|15434.49|15513.61|15433.61|15514.65|15434.65|15512.8|15432.8|8
1726851060000|2024-09-20 16:51:00|15513.63|15433.63|15515.27|15435.27|15515.27|15435.27|15513.42|15433.42|10
1726851070000|2024-09-20 16:51:10|15515.73|15435.73|15516.73|15436.73|15516.73|15436.73|15515.54|15435.54|10
1726851080000|2024-09-20 16:51:20|15516.99|15436.99|15522.85|15442.85|15522.85|15442.85|15516.99|15436.99|10
1726851090000|2024-09-20 16:51:30|15522.86|15442.86|15524.19|15444.19|15524.19|15444.19|15522.86|15442.86|8
1726851100000|2024-09-20 16:51:40|15524.11|15444.11|15527.09|15447.09|15527.09|15447.09|15524.11|15444.11|8
1726851110000|2024-09-20 16:51:50|15527.23|15447.23|15529.64|15449.64|15529.7|15449.7|15527.23|15447.23|10
1726851120000|2024-09-20 16:52:00|15529.65|15449.65|15529.56|15449.56|15530.12|15450.12|15529.34|15449.34|10
1726851130000|2024-09-20 16:52:10|15529.62|15449.62|15528.97|15448.97|15529.63|15449.63|15528.73|15448.73|9
1726851140000|2024-09-20 16:52:20|15528.92|15448.92|15529.82|15449.82|15529.82|15449.82|15528.5|15448.5|10
1726851150000|2024-09-20 16:52:30|15529.44|15449.44|15531.25|15451.25|15531.25|15451.25|15529.4|15449.4|10
1726851160000|2024-09-20 16:52:40|15531.51|15451.51|15532.21|15452.21|15532.21|15452.21|15531.5|15451.5|10
1726851170000|2024-09-20 16:52:50|15532.07|15452.07|15531.9|15451.9|15532.45|15452.45|15531.9|15451.9|10
1726851180000|2024-09-20 16:53:00|15531.64|15451.64|15531.48|15451.48|15532.96|15452.96|15531.48|15451.48|10
1726851190000|2024-09-20 16:53:10|15532.83|15452.83|15536.59|15456.59|15536.59|15456.59|15532.83|15452.83|10
1726851200000|2024-09-20 16:53:20|15536.62|15456.62|15534.42|15454.42|15536.63|15456.63|15534.38|15454.38|10
1726851210000|2024-09-20 16:53:30|15534.44|15454.44|15534.98|15454.98|15534.98|15454.98|15534.44|15454.44|8
1726851220000|2024-09-20 16:53:40|15534.36|15454.36|15533.91|15453.91|15534.36|15454.36|15533.88|15453.88|8
1726851230000|2024-09-20 16:53:50|15533.88|15453.88|15533.08|15453.08|15533.88|15453.88|15533.05|15453.05|8
1726851240000|2024-09-20 16:54:00|15532.91|15452.91|15531.44|15451.44|15532.91|15452.91|15531.44|15451.44|10
1726851250000|2024-09-20 16:54:10|15530.97|15450.97|15528.91|15448.91|15530.97|15450.97|15528.5|15448.5|10
1726851260000|2024-09-20 16:54:20|15529.1|15449.1|15529.4|15449.4|15530.04|15450.04|15529.1|15449.1|10
1726851270000|2024-09-20 16:54:30|15529.11|15449.11|15529.31|15449.31|15529.31|15449.31|15528.98|15448.98|9
1726851280000|2024-09-20 16:54:40|15529.33|15449.33|15527.43|15447.43|15529.33|15449.33|15527.43|15447.43|10
1726851290000|2024-09-20 16:54:50|15527.14|15447.14|15526.91|15446.91|15527.65|15447.65|15526.91|15446.91|8
1726851300000|2024-09-20 16:55:00|15526.51|15446.51|15526.21|15446.21|15526.51|15446.51|15525.66|15445.66|10
1726851310000|2024-09-20 16:55:10|15526.35|15446.35|15527.56|15447.56|15527.56|15447.56|15526.12|15446.12|10
1726851320000|2024-09-20 16:55:20|15527.4|15447.4|15528.05|15448.05|15528.05|15448.05|15527.38|15447.38|9
1726851330000|2024-09-20 16:55:30|15528.1|15448.1|15525.6|15445.6|15528.1|15448.1|15525.6|15445.6|9
1726851340000|2024-09-20 16:55:40|15525.61|15445.61|15526.18|15446.18|15526.18|15446.18|15525.61|15445.61|8
1726851350000|2024-09-20 16:55:50|15526.15|15446.15|15526.28|15446.28|15526.61|15446.61|15526.08|15446.08|7
1726851360000|2024-09-20 16:56:00|15526.45|15446.45|15526.27|15446.27|15526.83|15446.83|15526.17|15446.17|8
1726851370000|2024-09-20 16:56:10|15526.04|15446.04|15525.06|15445.06|15526.04|15446.04|15525.06|15445.06|7
1726851380000|2024-09-20 16:56:20|15524.91|15444.91|15524.75|15444.75|15524.91|15444.91|15524.39|15444.39|9
1726851390000|2024-09-20 16:56:30|15524.74|15444.74|15524.05|15444.05|15524.81|15444.81|15524.05|15444.05|10
1726851400000|2024-09-20 16:56:40|15524.14|15444.14|15524|15444|15524.36|15444.36|15523.9|15443.9|9
1726851410000|2024-09-20 16:56:50|15524.11|15444.11|15523.31|15443.31|15524.95|15444.95|15523.31|15443.31|10
1726851420000|2024-09-20 16:57:00|15523.06|15443.06|15522.96|15442.96|15523.45|15443.45|15522.95|15442.95|10
1726851430000|2024-09-20 16:57:10|15522.88|15442.88|15522.18|15442.18|15522.99|15442.99|15522.11|15442.11|10
1726851440000|2024-09-20 16:57:20|15522.26|15442.26|15521.84|15441.84|15522.26|15442.26|15521.84|15441.84|9
1726851450000|2024-09-20 16:57:30|15521.72|15441.72|15522.35|15442.35|15522.35|15442.35|15521.5|15441.5|9
1726851460000|2024-09-20 16:57:40|15522.24|15442.24|15521.88|15441.88|15522.24|15442.24|15521.64|15441.64|9
1726851470000|2024-09-20 16:57:50|15521.86|15441.86|15523.53|15443.53|15523.53|15443.53|15521.86|15441.86|9
1726851480000|2024-09-20 16:58:00|15523.79|15443.79|15522.58|15442.58|15523.81|15443.81|15522.3|15442.3|10
1726851490000|2024-09-20 16:58:10|15522.42|15442.42|15522|15442|15522.42|15442.42|15521.93|15441.93|10
1726851500000|2024-09-20 16:58:20|15522.17|15442.17|15522.2|15442.2|15522.27|15442.27|15522.17|15442.17|10
1726851510000|2024-09-20 16:58:30|15522.05|15442.05|15522.96|15442.96|15522.96|15442.96|15522.05|15442.05|10
1726851520000|2024-09-20 16:58:40|15522.6|15442.6|15522.09|15442.09|15522.6|15442.6|15521.79|15441.79|8
1726851530000|2024-09-20 16:58:50|15522.07|15442.07|15521.63|15441.63|15522.4|15442.4|15521.63|15441.63|7
1726851540000|2024-09-20 16:59:00|15521.62|15441.62|15518.05|15438.05|15521.62|15441.62|15518.05|15438.05|10
1726851550000|2024-09-20 16:59:10|15518.16|15438.16|15516.41|15436.41|15518.16|15438.16|15516.32|15436.32|10
1726851560000|2024-09-20 16:59:20|15516.37|15436.37|15515.96|15435.96|15516.37|15436.37|15515.7|15435.7|10
1726851570000|2024-09-20 16:59:30|15516|15436|15515.47|15435.47|15516|15436|15515.22|15435.22|10
1726851580000|2024-09-20 16:59:40|15515.29|15435.29|15514.13|15434.13|15515.29|15435.29|15514.08|15434.08|9
1726851590000|2024-09-20 16:59:50|15513.82|15433.82|15504.9|15424.9|15513.82|15433.82|15504.19|15424.19|10
1726851600000|2024-09-20 17:00:00|15504.77|15424.77|15503.97|15423.97|15504.77|15424.77|15503.34|15423.34|9
1726851610000|2024-09-20 17:00:10|15503.29|15423.29|15502.57|15422.57|15503.29|15423.29|15502.57|15422.57|10
1726851620000|2024-09-20 17:00:20|15502.52|15422.52|15504.98|15424.98|15504.98|15424.98|15502.52|15422.52|10
1726851630000|2024-09-20 17:00:30|15505.17|15425.17|15507.56|15427.56|15507.69|15427.69|15505.17|15425.17|10
1726851640000|2024-09-20 17:00:40|15507.42|15427.42|15507.49|15427.49|15507.49|15427.49|15506.91|15426.91|10
1726851650000|2024-09-20 17:00:50|15507.53|15427.53|15508.65|15428.65|15508.65|15428.65|15507.5|15427.5|10
1726851660000|2024-09-20 17:01:00|15508.71|15428.71|15509.26|15429.26|15509.26|15429.26|15508.49|15428.49|9
1726851670000|2024-09-20 17:01:10|15509.56|15429.56|15511.1|15431.1|15511.1|15431.1|15509.55|15429.55|10
1726851680000|2024-09-20 17:01:20|15511.31|15431.31|15511.81|15431.81|15511.81|15431.81|15510.94|15430.94|8
1726851690000|2024-09-20 17:01:30|15511.84|15431.84|15513.99|15433.99|15514.17|15434.17|15511.84|15431.84|10
1726851700000|2024-09-20 17:01:40|15514.07|15434.07|15513.35|15433.35|15514.33|15434.33|15513.3|15433.3|9
1726851710000|2024-09-20 17:01:50|15513.28|15433.28|15513.9|15433.9|15513.94|15433.94|15512.99|15432.99|10
1726851720000|2024-09-20 17:02:00|15513.94|15433.94|15513.32|15433.32|15513.94|15433.94|15513.32|15433.32|9
1726851730000|2024-09-20 17:02:10|15514.6|15434.6|15514.67|15434.67|15515|15435|15514.6|15434.6|8
1726851740000|2024-09-20 17:02:20|15515.64|15435.64|15512.87|15432.87|15515.64|15435.64|15512.87|15432.87|10
1726851750000|2024-09-20 17:02:30|15512.84|15432.84|15512.53|15432.53|15513.07|15433.07|15512.35|15432.35|10
1726851760000|2024-09-20 17:02:40|15512.54|15432.54|15507.8|15427.8|15512.54|15432.54|15507.33|15427.33|10
1726851770000|2024-09-20 17:02:50|15507.73|15427.73|15504.31|15424.31|15507.73|15427.73|15504.31|15424.31|10
1726851780000|2024-09-20 17:03:00|15504.19|15424.19|15505.45|15425.45|15505.45|15425.45|15504.06|15424.06|10
1726851790000|2024-09-20 17:03:10|15505.82|15425.82|15506.65|15426.65|15507.44|15427.44|15505.79|15425.79|10
1726851800000|2024-09-20 17:03:20|15506.67|15426.67|15505.98|15425.98|15506.67|15426.67|15505.7|15425.7|10
1726851810000|2024-09-20 17:03:30|15505.91|15425.91|15506.4|15426.4|15506.85|15426.85|15505.91|15425.91|10
1726851820000|2024-09-20 17:03:40|15506.43|15426.43|15505.53|15425.53|15506.43|15426.43|15505.14|15425.14|9
1726851830000|2024-09-20 17:03:50|15505.72|15425.72|15506.03|15426.03|15506.03|15426.03|15505.58|15425.58|10
1726851840000|2024-09-20 17:04:00|15506.11|15426.11|15505.93|15425.93|15506.6|15426.6|15505.71|15425.71|10
1726851850000|2024-09-20 17:04:10|15505.98|15425.98|15504.03|15424.03|15505.98|15425.98|15504.03|15424.03|10
1726851860000|2024-09-20 17:04:20|15503.75|15423.75|15503|15423|15503.85|15423.85|15502.99|15422.99|10
1726851870000|2024-09-20 17:04:30|15502.69|15422.69|15501.56|15421.56|15503.05|15423.05|15501.56|15421.56|9
1726851880000|2024-09-20 17:04:40|15501.32|15421.32|15496.94|15416.94|15501.32|15421.32|15496.94|15416.94|10
1726851890000|2024-09-20 17:04:50|15496.83|15416.83|15496.17|15416.17|15496.89|15416.89|15496.17|15416.17|10
1726851900000|2024-09-20 17:05:00|15496.04|15416.04|15494.82|15414.82|15496.04|15416.04|15494.82|15414.82|10
1726851910000|2024-09-20 17:05:10|15494.5|15414.5|15496.09|15416.09|15496.55|15416.55|15494.5|15414.5|10
1726851920000|2024-09-20 17:05:20|15496.05|15416.05|15493.29|15413.29|15496.13|15416.13|15493.29|15413.29|10
1726851930000|2024-09-20 17:05:30|15493.41|15413.41|15493|15413|15493.41|15413.41|15492.91|15412.91|10
1726851940000|2024-09-20 17:05:40|15493.01|15413.01|15493.76|15413.76|15493.76|15413.76|15492.78|15412.78|10
1726851950000|2024-09-20 17:05:50|15494.01|15414.01|15495.32|15415.32|15495.32|15415.32|15494.01|15414.01|10
1726851960000|2024-09-20 17:06:00|15494.68|15414.68|15490.85|15410.85|15494.68|15414.68|15490.67|15410.67|10
1726851970000|2024-09-20 17:06:10|15487.79|15407.79|15484.92|15404.92|15487.79|15407.79|15484.87|15404.87|10
1726851980000|2024-09-20 17:06:20|15484.84|15404.84|15485.6|15405.6|15485.6|15405.6|15484.47|15404.47|10
1726851990000|2024-09-20 17:06:30|15485.73|15405.73|15485.11|15405.11|15485.8|15405.8|15484.91|15404.91|9
1726852000000|2024-09-20 17:06:40|15485.31|15405.31|15485.23|15405.23|15485.31|15405.31|15484.82|15404.82|6
1726852010000|2024-09-20 17:06:50|15485.33|15405.33|15486.97|15406.97|15486.97|15406.97|15485.33|15405.33|8
1726852020000|2024-09-20 17:07:00|15487.12|15407.12|15485.78|15405.78|15487.19|15407.19|15485.78|15405.78|10
1726852030000|2024-09-20 17:07:10|15485.7|15405.7|15487.8|15407.8|15487.8|15407.8|15485.7|15405.7|10
1726852040000|2024-09-20 17:07:20|15488.28|15408.28|15495.41|15415.41|15495.41|15415.41|15488.02|15408.02|10
1726852050000|2024-09-20 17:07:30|15495.46|15415.46|15496.33|15416.33|15496.35|15416.35|15495.1|15415.1|10
1726852060000|2024-09-20 17:07:40|15493.74|15413.74|15496.13|15416.13|15496.13|15416.13|15493.74|15413.74|10
1726852070000|2024-09-20 17:07:50|15496.55|15416.55|15495.89|15415.89|15496.61|15416.61|15495.89|15415.89|10
1726852080000|2024-09-20 17:08:00|15495.85|15415.85|15491.82|15411.82|15495.85|15415.85|15491.82|15411.82|10
1726852090000|2024-09-20 17:08:10|15491.38|15411.38|15491.94|15411.94|15492.12|15412.12|15491.37|15411.37|10
1726852100000|2024-09-20 17:08:20|15491.61|15411.61|15492.13|15412.13|15492.58|15412.58|15491.61|15411.61|10
1726852110000|2024-09-20 17:08:30|15492.19|15412.19|15492.01|15412.01|15492.19|15412.19|15491.63|15411.63|8
1726852120000|2024-09-20 17:08:40|15491.9|15411.9|15491.11|15411.11|15491.96|15411.96|15491.1|15411.1|10
1726852130000|2024-09-20 17:08:50|15491.12|15411.12|15489.07|15409.07|15491.12|15411.12|15489.07|15409.07|8
1726852140000|2024-09-20 17:09:00|15489.1|15409.1|15486.09|15406.09|15489.23|15409.23|15486.09|15406.09|9
1726852150000|2024-09-20 17:09:10|15486|15406|15484.08|15404.08|15486|15406|15484.08|15404.08|10
1726852160000|2024-09-20 17:09:20|15484.07|15404.07|15484.07|15404.07|15484.07|15404.07|15483.49|15403.49|9
1726852170000|2024-09-20 17:09:30|15484.09|15404.09|15482.93|15402.93|15484.09|15404.09|15482.93|15402.93|9
1726852180000|2024-09-20 17:09:40|15482.61|15402.61|15480.73|15400.73|15482.62|15402.62|15480.73|15400.73|7
1726852190000|2024-09-20 17:09:50|15480.38|15400.38|15480.25|15400.25|15480.38|15400.38|15479.8|15399.8|10
1726852200000|2024-09-20 17:10:00|15480.24|15400.24|15480.79|15400.79|15481.26|15401.26|15480.24|15400.24|10
1726852210000|2024-09-20 17:10:10|15480.85|15400.85|15481.16|15401.16|15481.16|15401.16|15480.75|15400.75|7
1726852220000|2024-09-20 17:10:20|15481.17|15401.17|15481.64|15401.64|15481.64|15401.64|15480.58|15400.58|10
1726852230000|2024-09-20 17:10:30|15482.15|15402.15|15480.52|15400.52|15482.2|15402.2|15480.52|15400.52|10
1726852240000|2024-09-20 17:10:40|15480.62|15400.62|15480.12|15400.12|15480.71|15400.71|15480.12|15400.12|9
1726852250000|2024-09-20 17:10:50|15479.63|15399.63|15479.16|15399.16|15479.63|15399.63|15479.16|15399.16|9
1726852260000|2024-09-20 17:11:00|15478.95|15398.95|15477.81|15397.81|15478.95|15398.95|15477.81|15397.81|10
1726852270000|2024-09-20 17:11:10|15477.6|15397.6|15474.17|15394.17|15477.6|15397.6|15474.17|15394.17|10
1726852280000|2024-09-20 17:11:20|15473.87|15393.87|15473.59|15393.59|15473.87|15393.87|15473.45|15393.45|10
1726852290000|2024-09-20 17:11:30|15471.93|15391.93|15470.46|15390.46|15471.93|15391.93|15469.72|15389.72|9
1726852300000|2024-09-20 17:11:40|15470.29|15390.29|15470.4|15390.4|15471.31|15391.31|15470.24|15390.24|10
1726852310000|2024-09-20 17:11:50|15470.59|15390.59|15471.64|15391.64|15471.68|15391.68|15470.48|15390.48|9
1726852320000|2024-09-20 17:12:00|15471.83|15391.83|15475.37|15395.37|15475.39|15395.39|15471.83|15391.83|9
1726852330000|2024-09-20 17:12:10|15475.45|15395.45|15476.79|15396.79|15477.08|15397.08|15475.45|15395.45|10
1726852340000|2024-09-20 17:12:20|15476.93|15396.93|15478.38|15398.38|15478.38|15398.38|15476.85|15396.85|10
1726852350000|2024-09-20 17:12:30|15478.81|15398.81|15480.46|15400.46|15480.46|15400.46|15478.81|15398.81|10
1726852360000|2024-09-20 17:12:40|15480.98|15400.98|15483.4|15403.4|15483.4|15403.4|15480.98|15400.98|10
1726852370000|2024-09-20 17:12:50|15483.37|15403.37|15485.92|15405.92|15485.98|15405.98|15483.37|15403.37|9
1726852380000|2024-09-20 17:13:00|15485.93|15405.93|15485.04|15405.04|15486.17|15406.17|15485.04|15405.04|10
1726852390000|2024-09-20 17:13:10|15484.87|15404.87|15486.01|15406.01|15486.01|15406.01|15483.89|15403.89|10
1726852400000|2024-09-20 17:13:20|15486.02|15406.02|15487.92|15407.92|15487.92|15407.92|15486.02|15406.02|9
1726852410000|2024-09-20 17:13:30|15488.2|15408.2|15489.05|15409.05|15489.22|15409.22|15488.06|15408.06|10
1726852420000|2024-09-20 17:13:40|15488.86|15408.86|15490.11|15410.11|15490.8|15410.8|15488.81|15408.81|10
1726852430000|2024-09-20 17:13:50|15490.97|15410.97|15494.91|15414.91|15494.91|15414.91|15490.97|15410.97|10
1726852440000|2024-09-20 17:14:00|15494.92|15414.92|15498.4|15418.4|15498.64|15418.64|15494.92|15414.92|9
1726852450000|2024-09-20 17:14:10|15497.76|15417.76|15497.32|15417.32|15498.07|15418.07|15497.32|15417.32|10
1726852460000|2024-09-20 17:14:20|15497.31|15417.31|15497.21|15417.21|15497.41|15417.41|15497.04|15417.04|9
1726852470000|2024-09-20 17:14:30|15497.27|15417.27|15496.6|15416.6|15497.32|15417.32|15496.32|15416.32|10
1726852480000|2024-09-20 17:14:40|15496.79|15416.79|15495.82|15415.82|15496.79|15416.79|15495.72|15415.72|10
1726852490000|2024-09-20 17:14:50|15495.86|15415.86|15498.61|15418.61|15498.61|15418.61|15495.86|15415.86|8
1726852500000|2024-09-20 17:15:00|15498.84|15418.84|15498.5|15418.5|15498.84|15418.84|15498.49|15418.49|9
1726852510000|2024-09-20 17:15:10|15498.54|15418.54|15498.46|15418.46|15498.97|15418.97|15498.46|15418.46|9
1726852520000|2024-09-20 17:15:20|15498.74|15418.74|15499.63|15419.63|15499.66|15419.66|15498.63|15418.63|9
1726852530000|2024-09-20 17:15:30|15499.64|15419.64|15501.13|15421.13|15501.13|15421.13|15499.64|15419.64|6
1726852540000|2024-09-20 17:15:40|15501.03|15421.03|15500.89|15420.89|15501.55|15421.55|15500.57|15420.57|10
1726852550000|2024-09-20 17:15:50|15500.95|15420.95|15501.03|15421.03|15501.6|15421.6|15500.64|15420.64|10
1726852560000|2024-09-20 17:16:00|15501.27|15421.27|15502.11|15422.11|15502.13|15422.13|15501.27|15421.27|10
1726852570000|2024-09-20 17:16:10|15502.57|15422.57|15501.66|15421.66|15503.47|15423.47|15501.66|15421.66|10
1726852580000|2024-09-20 17:16:20|15501.64|15421.64|15501.1|15421.1|15501.64|15421.64|15501.1|15421.1|9
1726852590000|2024-09-20 17:16:30|15501.22|15421.22|15502.16|15422.16|15502.16|15422.16|15500.79|15420.79|10
1726852600000|2024-09-20 17:16:40|15501.86|15421.86|15502.02|15422.02|15502.02|15422.02|15500.14|15420.14|10
1726852610000|2024-09-20 17:16:50|15501.83|15421.83|15501.63|15421.63|15501.87|15421.87|15501.47|15421.47|10
1726852620000|2024-09-20 17:17:00|15501.56|15421.56|15502.07|15422.07|15502.93|15422.93|15501.56|15421.56|10
1726852630000|2024-09-20 17:17:10|15502.48|15422.48|15502.59|15422.59|15503.24|15423.24|15502.48|15422.48|10
1726852640000|2024-09-20 17:17:20|15502.81|15422.81|15502.84|15422.84|15503.12|15423.12|15502.71|15422.71|10
1726852650000|2024-09-20 17:17:30|15502.62|15422.62|15501.29|15421.29|15502.62|15422.62|15501.29|15421.29|10
1726852660000|2024-09-20 17:17:40|15501.13|15421.13|15502.51|15422.51|15502.58|15422.58|15501.13|15421.13|10
1726852670000|2024-09-20 17:17:50|15502.54|15422.54|15502.85|15422.85|15503.08|15423.08|15502.54|15422.54|10
1726852680000|2024-09-20 17:18:00|15502.82|15422.82|15503.36|15423.36|15503.38|15423.38|15502.42|15422.42|9
1726852690000|2024-09-20 17:18:10|15503.33|15423.33|15501.89|15421.89|15503.33|15423.33|15501.89|15421.89|10
1726852700000|2024-09-20 17:18:20|15501.55|15421.55|15499.02|15419.02|15501.55|15421.55|15499.02|15419.02|9
1726852710000|2024-09-20 17:18:30|15498.91|15418.91|15497.36|15417.36|15498.91|15418.91|15497.36|15417.36|10
1726852720000|2024-09-20 17:18:40|15496.92|15416.92|15500.07|15420.07|15500.11|15420.11|15496.9|15416.9|10
1726852730000|2024-09-20 17:18:50|15499.96|15419.96|15499.9|15419.9|15500.27|15420.27|15499.87|15419.87|10
1726852740000|2024-09-20 17:19:00|15499.95|15419.95|15501.89|15421.89|15501.89|15421.89|15499.95|15419.95|10
1726852750000|2024-09-20 17:19:10|15502.49|15422.49|15503.66|15423.66|15503.66|15423.66|15502.49|15422.49|9
1726852760000|2024-09-20 17:19:20|15503.46|15423.46|15503.69|15423.69|15503.78|15423.78|15503.46|15423.46|8
1726852770000|2024-09-20 17:19:30|15503.51|15423.51|15502.04|15422.04|15503.51|15423.51|15502.04|15422.04|9
1726852780000|2024-09-20 17:19:40|15502.02|15422.02|15501.75|15421.75|15502.26|15422.26|15501.75|15421.75|9
1726852790000|2024-09-20 17:19:50|15501.73|15421.73|15501.28|15421.28|15502.08|15422.08|15501.28|15421.28|8
1726852800000|2024-09-20 17:20:00|15501.46|15421.46|15501.16|15421.16|15501.67|15421.67|15501.16|15421.16|10
1726852810000|2024-09-20 17:20:10|15501.28|15421.28|15501.15|15421.15|15501.41|15421.41|15500.98|15420.98|9
1726852820000|2024-09-20 17:20:20|15501.17|15421.17|15500.64|15420.64|15501.17|15421.17|15500.64|15420.64|8
1726852830000|2024-09-20 17:20:30|15500.75|15420.75|15499.9|15419.9|15501.2|15421.2|15499.71|15419.71|10
1726852840000|2024-09-20 17:20:40|15499.07|15419.07|15495.41|15415.41|15499.07|15419.07|15495.41|15415.41|10
1726852850000|2024-09-20 17:20:50|15494.84|15414.84|15493.25|15413.25|15494.84|15414.84|15493.1|15413.1|10
1726852860000|2024-09-20 17:21:00|15493.17|15413.17|15489.38|15409.38|15493.17|15413.17|15489.37|15409.37|10
1726852870000|2024-09-20 17:21:10|15490|15410|15490.64|15410.64|15490.8|15410.8|15489.82|15409.82|10
1726852880000|2024-09-20 17:21:20|15490.86|15410.86|15491.88|15411.88|15491.88|15411.88|15490.86|15410.86|9
1726852890000|2024-09-20 17:21:30|15492.08|15412.08|15492.1|15412.1|15492.29|15412.29|15491.71|15411.71|9
1726852900000|2024-09-20 17:21:40|15492.05|15412.05|15492.21|15412.21|15492.29|15412.29|15492|15412|10
1726852910000|2024-09-20 17:21:50|15492.01|15412.01|15491.21|15411.21|15492.03|15412.03|15490.93|15410.93|10
1726852920000|2024-09-20 17:22:00|15491.17|15411.17|15488.06|15408.06|15491.17|15411.17|15488.06|15408.06|10
1726852930000|2024-09-20 17:22:10|15487.32|15407.32|15484.27|15404.27|15487.44|15407.44|15484.27|15404.27|10
1726852940000|2024-09-20 17:22:20|15482.74|15402.74|15478.1|15398.1|15482.74|15402.74|15478.1|15398.1|10
1726852950000|2024-09-20 17:22:30|15477.89|15397.89|15475.87|15395.87|15477.89|15397.89|15475.87|15395.87|10
1726852960000|2024-09-20 17:22:40|15475.88|15395.88|15476.58|15396.58|15476.58|15396.58|15475.88|15395.88|9
1726852970000|2024-09-20 17:22:50|15476.61|15396.61|15476.27|15396.27|15476.64|15396.64|15476.27|15396.27|10
1726852980000|2024-09-20 17:23:00|15476.31|15396.31|15476.84|15396.84|15476.84|15396.84|15475.92|15395.92|10
1726852990000|2024-09-20 17:23:10|15477.04|15397.04|15476.35|15396.35|15477.12|15397.12|15476.35|15396.35|10
1726853000000|2024-09-20 17:23:20|15476.31|15396.31|15475.56|15395.56|15476.32|15396.32|15475.56|15395.56|10
1726853010000|2024-09-20 17:23:30|15475.03|15395.03|15473.16|15393.16|15475.03|15395.03|15471.86|15391.86|9
1726853020000|2024-09-20 17:23:40|15473.22|15393.22|15472.01|15392.01|15473.23|15393.23|15472.01|15392.01|9
1726853030000|2024-09-20 17:23:50|15471.77|15391.77|15471.18|15391.18|15471.77|15391.77|15470.92|15390.92|10
1726853040000|2024-09-20 17:24:00|15471.33|15391.33|15465.33|15385.33|15471.44|15391.44|15465.33|15385.33|10
1726853050000|2024-09-20 17:24:10|15464.5|15384.5|15465.68|15385.68|15465.7|15385.7|15464.5|15384.5|10
1726853060000|2024-09-20 17:24:20|15465.58|15385.58|15463.6|15383.6|15465.58|15385.58|15463.6|15383.6|10
1726853070000|2024-09-20 17:24:30|15463.46|15383.46|15459.75|15379.75|15463.46|15383.46|15459.75|15379.75|10
1726853080000|2024-09-20 17:24:40|15460.12|15380.12|15458.86|15378.86|15460.23|15380.23|15458.86|15378.86|10
1726853090000|2024-09-20 17:24:50|15458.71|15378.71|15456.92|15376.92|15458.71|15378.71|15456.92|15376.92|10
1726853100000|2024-09-20 17:25:00|15456.29|15376.29|15455.96|15375.96|15456.43|15376.43|15455.71|15375.71|10
1726853110000|2024-09-20 17:25:10|15456.44|15376.44|15457.63|15377.63|15457.63|15377.63|15456.39|15376.39|10
1726853120000|2024-09-20 17:25:20|15457.54|15377.54|15457.36|15377.36|15457.84|15377.84|15457.36|15377.36|8
1726853130000|2024-09-20 17:25:30|15457.37|15377.37|15456.71|15376.71|15457.37|15377.37|15456.71|15376.71|10
1726853140000|2024-09-20 17:25:40|15456.68|15376.68|15458.32|15378.32|15458.32|15378.32|15456.67|15376.67|9
1726853150000|2024-09-20 17:25:50|15458.17|15378.17|15458.26|15378.26|15458.62|15378.62|15457.61|15377.61|10
1726853160000|2024-09-20 17:26:00|15458.28|15378.28|15457.35|15377.35|15458.31|15378.31|15457.11|15377.11|10
1726853170000|2024-09-20 17:26:10|15457.39|15377.39|15458.23|15378.23|15458.91|15378.91|15457.39|15377.39|10
1726853180000|2024-09-20 17:26:20|15457.85|15377.85|15456.89|15376.89|15457.85|15377.85|15456.83|15376.83|10
1726853190000|2024-09-20 17:26:30|15456.42|15376.42|15454.95|15374.95|15456.52|15376.52|15454.95|15374.95|10
1726853200000|2024-09-20 17:26:40|15454.86|15374.86|15449.52|15369.52|15454.86|15374.86|15449.36|15369.36|10
1726853210000|2024-09-20 17:26:50|15449.28|15369.28|15449.33|15369.33|15449.5|15369.5|15449.19|15369.19|10
1726853220000|2024-09-20 17:27:00|15449.31|15369.31|15448.1|15368.1|15449.32|15369.32|15447.95|15367.95|10
1726853230000|2024-09-20 17:27:10|15448.08|15368.08|15446.69|15366.69|15448.08|15368.08|15446.69|15366.69|9
1726853240000|2024-09-20 17:27:20|15447.04|15367.04|15444.89|15364.89|15447.04|15367.04|15444.89|15364.89|8
1726853250000|2024-09-20 17:27:30|15444.91|15364.91|15444.11|15364.11|15445.07|15365.07|15444.11|15364.11|9
1726853260000|2024-09-20 17:27:40|15444.08|15364.08|15443.23|15363.23|15444.08|15364.08|15443.23|15363.23|7
1726853270000|2024-09-20 17:27:50|15443.4|15363.4|15442.6|15362.6|15443.63|15363.63|15442.6|15362.6|8
1726853280000|2024-09-20 17:28:00|15442.54|15362.54|15444.31|15364.31|15444.31|15364.31|15442.49|15362.49|10
1726853290000|2024-09-20 17:28:10|15444.57|15364.57|15443.31|15363.31|15444.57|15364.57|15442.44|15362.44|10
1726853300000|2024-09-20 17:28:20|15443.36|15363.36|15443.82|15363.82|15444.05|15364.05|15443.36|15363.36|10
1726853310000|2024-09-20 17:28:30|15443.53|15363.53|15443.59|15363.59|15443.79|15363.79|15443.25|15363.25|10
1726853320000|2024-09-20 17:28:40|15443.77|15363.77|15444.66|15364.66|15444.66|15364.66|15443.77|15363.77|10
1726853330000|2024-09-20 17:28:50|15444.81|15364.81|15443.34|15363.34|15444.81|15364.81|15443.34|15363.34|8
1726853340000|2024-09-20 17:29:00|15443.01|15363.01|15442.2|15362.2|15443.02|15363.02|15441.81|15361.81|10
1726853350000|2024-09-20 17:29:10|15442.13|15362.13|15442.11|15362.11|15442.13|15362.13|15441.81|15361.81|9
1726853360000|2024-09-20 17:29:20|15442.16|15362.16|15440.07|15360.07|15442.16|15362.16|15440.07|15360.07|9
1726853370000|2024-09-20 17:29:30|15440.09|15360.09|15440.24|15360.24|15440.24|15360.24|15439.89|15359.89|9
1726853380000|2024-09-20 17:29:40|15440.23|15360.23|15440.22|15360.22|15440.23|15360.23|15440.22|15360.22|4
1726853390000|2024-09-20 17:29:50|15440.38|15360.38|15440.34|15360.34|15440.38|15360.38|15439.9|15359.9|9
1726853400000|2024-09-20 17:30:00|15440.35|15360.35|15448.37|15368.37|15448.37|15368.37|15440.34|15360.34|10
1726853410000|2024-09-20 17:30:10|15448.15|15368.15|15448.94|15368.94|15450.4|15370.4|15448.15|15368.15|10
1726853420000|2024-09-20 17:30:20|15448.64|15368.64|15450.43|15370.43|15450.45|15370.45|15448.64|15368.64|10
1726853430000|2024-09-20 17:30:30|15450.25|15370.25|15449.45|15369.45|15450.47|15370.47|15449.28|15369.28|9
1726853440000|2024-09-20 17:30:40|15449.22|15369.22|15448.78|15368.78|15449.37|15369.37|15448.61|15368.61|9
1726853450000|2024-09-20 17:30:50|15448.24|15368.24|15442.69|15362.69|15448.24|15368.24|15442.69|15362.69|8
1726853460000|2024-09-20 17:31:00|15442.61|15362.61|15442.75|15362.75|15443.32|15363.32|15442.61|15362.61|7
1726853470000|2024-09-20 17:31:10|15443.38|15363.38|15444.62|15364.62|15444.62|15364.62|15443.38|15363.38|10
1726853480000|2024-09-20 17:31:20|15444.61|15364.61|15447.37|15367.37|15447.38|15367.38|15444.61|15364.61|8
1726853490000|2024-09-20 17:31:30|15446.93|15366.93|15448.31|15368.31|15448.31|15368.31|15446.93|15366.93|9
1726853500000|2024-09-20 17:31:40|15447.97|15367.97|15450.07|15370.07|15450.07|15370.07|15447.97|15367.97|9
1726853510000|2024-09-20 17:31:50|15450.18|15370.18|15451.12|15371.12|15451.31|15371.31|15450.18|15370.18|9
1726853520000|2024-09-20 17:32:00|15450.98|15370.98|15451.13|15371.13|15451.29|15371.29|15450.63|15370.63|9
1726853530000|2024-09-20 17:32:10|15451.14|15371.14|15449.96|15369.96|15451.14|15371.14|15449.96|15369.96|9
1726853540000|2024-09-20 17:32:20|15449.87|15369.87|15450.94|15370.94|15451|15371|15449.69|15369.69|10
1726853550000|2024-09-20 17:32:30|15450.77|15370.77|15451.91|15371.91|15452.54|15372.54|15450.66|15370.66|10
1726853560000|2024-09-20 17:32:40|15451.95|15371.95|15451.94|15371.94|15452.18|15372.18|15451.86|15371.86|9
1726853570000|2024-09-20 17:32:50|15451.64|15371.64|15451.3|15371.3|15451.64|15371.64|15451.3|15371.3|8
1726853580000|2024-09-20 17:33:00|15451.05|15371.05|15450.9|15370.9|15451.16|15371.16|15450.61|15370.61|10
1726853590000|2024-09-20 17:33:10|15451.08|15371.08|15452.37|15372.37|15452.37|15372.37|15451.08|15371.08|10
1726853600000|2024-09-20 17:33:20|15452.38|15372.38|15450.52|15370.52|15453.01|15373.01|15450.49|15370.49|10
1726853610000|2024-09-20 17:33:30|15450.56|15370.56|15450.68|15370.68|15450.99|15370.99|15450.33|15370.33|10
1726853620000|2024-09-20 17:33:40|15451.24|15371.24|15451.06|15371.06|15451.42|15371.42|15451.06|15371.06|9
1726853630000|2024-09-20 17:33:50|15451.04|15371.04|15451.88|15371.88|15451.88|15371.88|15451.04|15371.04|9
1726853640000|2024-09-20 17:34:00|15451.71|15371.71|15452.62|15372.62|15452.62|15372.62|15451.69|15371.69|9
1726853650000|2024-09-20 17:34:10|15452.54|15372.54|15452.9|15372.9|15452.92|15372.92|15452.42|15372.42|10
1726853660000|2024-09-20 17:34:20|15452.93|15372.93|15453.49|15373.49|15453.5|15373.5|15452.55|15372.55|9
1726853670000|2024-09-20 17:34:30|15454.17|15374.17|15453.65|15373.65|15454.76|15374.76|15453.65|15373.65|10
1726853680000|2024-09-20 17:34:40|15453.55|15373.55|15452.9|15372.9|15453.56|15373.56|15452.88|15372.88|9
1726853690000|2024-09-20 17:34:50|15453.09|15373.09|15452.86|15372.86|15453.09|15373.09|15452.66|15372.66|7
1726853700000|2024-09-20 17:35:00|15452.71|15372.71|15452.01|15372.01|15453.08|15373.08|15452.01|15372.01|10
1726853710000|2024-09-20 17:35:10|15452.06|15372.06|15451.62|15371.62|15452.1|15372.1|15451.59|15371.59|9
1726853720000|2024-09-20 17:35:20|15451.15|15371.15|15449.65|15369.65|15451.15|15371.15|15449.65|15369.65|9
1726853730000|2024-09-20 17:35:30|15449.43|15369.43|15450.28|15370.28|15450.35|15370.35|15449.43|15369.43|10
1726853740000|2024-09-20 17:35:40|15450.34|15370.34|15450.34|15370.34|15451.37|15371.37|15450.05|15370.05|10
1726853750000|2024-09-20 17:35:50|15450.45|15370.45|15451.48|15371.48|15451.48|15371.48|15450.28|15370.28|10
1726853760000|2024-09-20 17:36:00|15451.33|15371.33|15452.6|15372.6|15452.6|15372.6|15451.18|15371.18|10
1726853770000|2024-09-20 17:36:10|15451.79|15371.79|15451.73|15371.73|15452.28|15372.28|15451.73|15371.73|10
1726853780000|2024-09-20 17:36:20|15451.61|15371.61|15449.95|15369.95|15451.93|15371.93|15449.62|15369.62|10
1726853790000|2024-09-20 17:36:30|15449.77|15369.77|15448.95|15368.95|15450.37|15370.37|15448.95|15368.95|8
1726853800000|2024-09-20 17:36:40|15448.75|15368.75|15453.92|15373.92|15453.92|15373.92|15448.75|15368.75|9
1726853810000|2024-09-20 17:36:50|15453.94|15373.94|15453.98|15373.98|15454.19|15374.19|15453.75|15373.75|10
1726853820000|2024-09-20 17:37:00|15453.95|15373.95|15456.36|15376.36|15456.36|15376.36|15453.92|15373.92|9
1726853830000|2024-09-20 17:37:10|15456.49|15376.49|15455.87|15375.87|15456.49|15376.49|15455.87|15375.87|9
1726853840000|2024-09-20 17:37:20|15455.85|15375.85|15456.93|15376.93|15456.93|15376.93|15455.29|15375.29|10
1726853850000|2024-09-20 17:37:30|15456.77|15376.77|15457.42|15377.42|15457.42|15377.42|15456.77|15376.77|8
1726853860000|2024-09-20 17:37:40|15457.52|15377.52|15457.1|15377.1|15457.52|15377.52|15456.96|15376.96|10
1726853870000|2024-09-20 17:37:50|15457.18|15377.18|15456.05|15376.05|15457.18|15377.18|15455.93|15375.93|10
1726853880000|2024-09-20 17:38:00|15456.04|15376.04|15455.35|15375.35|15456.34|15376.34|15455.35|15375.35|10
1726853890000|2024-09-20 17:38:10|15455.03|15375.03|15454.6|15374.6|15455.11|15375.11|15454.6|15374.6|9
1726853900000|2024-09-20 17:38:20|15454.48|15374.48|15453.78|15373.78|15454.88|15374.88|15453.78|15373.78|10
1726853910000|2024-09-20 17:38:30|15453.07|15373.07|15454.58|15374.58|15454.58|15374.58|15453.07|15373.07|9
1726853920000|2024-09-20 17:38:40|15454.66|15374.66|15454.7|15374.7|15455.06|15375.06|15454.17|15374.17|9
1726853930000|2024-09-20 17:38:50|15454.53|15374.53|15454.14|15374.14|15455.02|15375.02|15454.14|15374.14|10
1726853940000|2024-09-20 17:39:00|15454.58|15374.58|15453.36|15373.36|15454.58|15374.58|15453.33|15373.33|10
1726853950000|2024-09-20 17:39:10|15453.35|15373.35|15452.25|15372.25|15453.35|15373.35|15451.82|15371.82|9
1726853960000|2024-09-20 17:39:20|15452.14|15372.14|15451.38|15371.38|15452.14|15372.14|15451.05|15371.05|10
1726853970000|2024-09-20 17:39:30|15451.83|15371.83|15450.49|15370.49|15451.83|15371.83|15450.49|15370.49|10
1726853980000|2024-09-20 17:39:40|15449.85|15369.85|15450.31|15370.31|15450.31|15370.31|15449.59|15369.59|9
1726853990000|2024-09-20 17:39:50|15450.67|15370.67|15449.82|15369.82|15450.69|15370.69|15449.43|15369.43|10
1726854000000|2024-09-20 17:40:00|15449.71|15369.71|15448.86|15368.86|15449.71|15369.71|15448.63|15368.63|10
1726854010000|2024-09-20 17:40:10|15448.76|15368.76|15447.81|15367.81|15448.76|15368.76|15447.19|15367.19|9
1726854020000|2024-09-20 17:40:20|15447.9|15367.9|15447.69|15367.69|15448.1|15368.1|15447.69|15367.69|10
1726854030000|2024-09-20 17:40:30|15447.61|15367.61|15447.89|15367.89|15448.14|15368.14|15447.61|15367.61|10
1726854040000|2024-09-20 17:40:40|15447.88|15367.88|15446.6|15366.6|15447.89|15367.89|15446.6|15366.6|9
1726854050000|2024-09-20 17:40:50|15446.05|15366.05|15445.01|15365.01|15446.05|15366.05|15444.33|15364.33|10
1726854060000|2024-09-20 17:41:00|15445.06|15365.06|15443.17|15363.17|15445.07|15365.07|15442.71|15362.71|10
1726854070000|2024-09-20 17:41:10|15442.9|15362.9|15446.66|15366.66|15446.8|15366.8|15442.88|15362.88|10
1726854080000|2024-09-20 17:41:20|15446.77|15366.77|15446.92|15366.92|15447.84|15367.84|15446.6|15366.6|9
1726854090000|2024-09-20 17:41:30|15446.89|15366.89|15447.21|15367.21|15447.46|15367.46|15446.33|15366.33|8
1726854100000|2024-09-20 17:41:40|15447.22|15367.22|15447.85|15367.85|15447.85|15367.85|15447.14|15367.14|8
1726854110000|2024-09-20 17:41:50|15447.91|15367.91|15447.78|15367.78|15448.26|15368.26|15447.78|15367.78|10
1726854120000|2024-09-20 17:42:00|15447.8|15367.8|15446.79|15366.79|15447.8|15367.8|15446.79|15366.79|7
1726854130000|2024-09-20 17:42:10|15446.4|15366.4|15446.14|15366.14|15446.4|15366.4|15446.08|15366.08|9
1726854140000|2024-09-20 17:42:20|15445.86|15365.86|15444.28|15364.28|15445.86|15365.86|15444.27|15364.27|10
1726854150000|2024-09-20 17:42:30|15444.35|15364.35|15444.5|15364.5|15445.29|15365.29|15444.35|15364.35|8
1726854160000|2024-09-20 17:42:40|15443.93|15363.93|15441.95|15361.95|15443.93|15363.93|15441.5|15361.5|8
1726854170000|2024-09-20 17:42:50|15442|15362|15441.46|15361.46|15442|15362|15441.18|15361.18|9
1726854180000|2024-09-20 17:43:00|15441.67|15361.67|15442.45|15362.45|15442.45|15362.45|15441.67|15361.67|5
1726854190000|2024-09-20 17:43:10|15442.67|15362.67|15442.86|15362.86|15442.86|15362.86|15442.48|15362.48|9
1726854200000|2024-09-20 17:43:20|15442.71|15362.71|15443.74|15363.74|15443.74|15363.74|15442.71|15362.71|8
1726854210000|2024-09-20 17:43:30|15443.86|15363.86|15447.46|15367.46|15447.46|15367.46|15443.86|15363.86|9
1726854220000|2024-09-20 17:43:40|15447.38|15367.38|15448.08|15368.08|15448.14|15368.14|15447.38|15367.38|9
1726854230000|2024-09-20 17:43:50|15448.07|15368.07|15448.28|15368.28|15448.5|15368.5|15448.07|15368.07|7
1726854240000|2024-09-20 17:44:00|15448.29|15368.29|15448.03|15368.03|15448.54|15368.54|15448|15368|8
1726854250000|2024-09-20 17:44:10|15448.25|15368.25|15448.82|15368.82|15448.85|15368.85|15448.24|15368.24|9
1726854260000|2024-09-20 17:44:20|15448.86|15368.86|15448.84|15368.84|15448.87|15368.87|15448.66|15368.66|8
1726854270000|2024-09-20 17:44:30|15449.06|15369.06|15448.39|15368.39|15449.06|15369.06|15448.23|15368.23|10
1726854280000|2024-09-20 17:44:40|15448.22|15368.22|15448.27|15368.27|15448.74|15368.74|15448.18|15368.18|10
1726854290000|2024-09-20 17:44:50|15447.8|15367.8|15447.09|15367.09|15447.8|15367.8|15447.08|15367.08|9
1726854300000|2024-09-20 17:45:00|15446.65|15366.65|15447.38|15367.38|15447.55|15367.55|15446.57|15366.57|10
1726854310000|2024-09-20 17:45:10|15448.03|15368.03|15447.31|15367.31|15448.82|15368.82|15447.31|15367.31|9
1726854320000|2024-09-20 17:45:20|15446.54|15366.54|15447.51|15367.51|15447.53|15367.53|15446.36|15366.36|10
1726854330000|2024-09-20 17:45:30|15447.46|15367.46|15447.34|15367.34|15447.52|15367.52|15447.2|15367.2|8
1726854340000|2024-09-20 17:45:40|15447.36|15367.36|15449.28|15369.28|15449.28|15369.28|15447.36|15367.36|8
1726854350000|2024-09-20 17:45:50|15449.29|15369.29|15449.45|15369.45|15449.45|15369.45|15449.29|15369.29|9
1726854360000|2024-09-20 17:46:00|15449.31|15369.31|15448.45|15368.45|15449.52|15369.52|15448.42|15368.42|9
1726854370000|2024-09-20 17:46:10|15448.25|15368.25|15447.63|15367.63|15449.47|15369.47|15447.57|15367.57|10
1726854380000|2024-09-20 17:46:20|15447.38|15367.38|15447.9|15367.9|15448.11|15368.11|15447.25|15367.25|10
1726854390000|2024-09-20 17:46:30|15448.12|15368.12|15444.97|15364.97|15448.23|15368.23|15444.88|15364.88|10
1726854400000|2024-09-20 17:46:40|15444.72|15364.72|15441.47|15361.47|15444.72|15364.72|15441.47|15361.47|10
1726854410000|2024-09-20 17:46:50|15440.98|15360.98|15438.38|15358.38|15440.98|15360.98|15438.3|15358.3|10
1726854420000|2024-09-20 17:47:00|15438.5|15358.5|15437.28|15357.28|15438.5|15358.5|15437.28|15357.28|9
1726854430000|2024-09-20 17:47:10|15437.48|15357.48|15437.69|15357.69|15438.02|15358.02|15437.33|15357.33|10
1726854440000|2024-09-20 17:47:20|15437.73|15357.73|15437.36|15357.36|15438.1|15358.1|15437.36|15357.36|10
1726854450000|2024-09-20 17:47:30|15437.42|15357.42|15439.77|15359.77|15439.77|15359.77|15437.42|15357.42|9
1726854460000|2024-09-20 17:47:40|15439.98|15359.98|15439.5|15359.5|15439.98|15359.98|15439.49|15359.49|8
1726854470000|2024-09-20 17:47:50|15439.21|15359.21|15436.65|15356.65|15439.21|15359.21|15436.65|15356.65|9
1726854480000|2024-09-20 17:48:00|15436.21|15356.21|15434.54|15354.54|15436.21|15356.21|15434.39|15354.39|10
1726854490000|2024-09-20 17:48:10|15434.53|15354.53|15435.43|15355.43|15436.39|15356.39|15434.51|15354.51|10
1726854500000|2024-09-20 17:48:20|15434.82|15354.82|15435.2|15355.2|15435.2|15355.2|15434.17|15354.17|9
1726854510000|2024-09-20 17:48:30|15435.18|15355.18|15434.14|15354.14|15435.72|15355.72|15434.11|15354.11|9
1726854520000|2024-09-20 17:48:40|15434.13|15354.13|15435.59|15355.59|15435.67|15355.67|15433.7|15353.7|8
1726854530000|2024-09-20 17:48:50|15435.62|15355.62|15433.52|15353.52|15435.64|15355.64|15433.52|15353.52|8
1726854540000|2024-09-20 17:49:00|15433.03|15353.03|15430.68|15350.68|15433.22|15353.22|15430.61|15350.61|10
1726854550000|2024-09-20 17:49:10|15430.72|15350.72|15430.72|15350.72|15430.86|15350.86|15430.03|15350.03|10
1726854560000|2024-09-20 17:49:20|15430.69|15350.69|15430.78|15350.78|15430.97|15350.97|15430.43|15350.43|10
1726854570000|2024-09-20 17:49:30|15430.74|15350.74|15429.27|15349.27|15431.04|15351.04|15429.21|15349.21|9
1726854580000|2024-09-20 17:49:40|15429.26|15349.26|15426.62|15346.62|15429.26|15349.26|15426.62|15346.62|9
1726854590000|2024-09-20 17:49:50|15427|15347|15426.52|15346.52|15427.22|15347.22|15426.48|15346.48|10
1726854600000|2024-09-20 17:50:00|15426.53|15346.53|15427.18|15347.18|15427.18|15347.18|15426.13|15346.13|10
1726854610000|2024-09-20 17:50:10|15427|15347|15427.78|15347.78|15427.78|15347.78|15426.96|15346.96|9
1726854620000|2024-09-20 17:50:20|15429.39|15349.39|15429.99|15349.99|15430.17|15350.17|15428.94|15348.94|10
1726854630000|2024-09-20 17:50:30|15430.21|15350.21|15428.81|15348.81|15430.21|15350.21|15428.81|15348.81|10
1726854640000|2024-09-20 17:50:40|15428.79|15348.79|15427.23|15347.23|15428.79|15348.79|15427|15347|10
1726854650000|2024-09-20 17:50:50|15427.36|15347.36|15427.37|15347.37|15427.48|15347.48|15427.13|15347.13|8
1726854660000|2024-09-20 17:51:00|15427.29|15347.29|15426.1|15346.1|15427.29|15347.29|15425.57|15345.57|10
1726854670000|2024-09-20 17:51:10|15426.64|15346.64|15425.84|15345.84|15427.19|15347.19|15425.84|15345.84|10
1726854680000|2024-09-20 17:51:20|15425.88|15345.88|15424.31|15344.31|15425.88|15345.88|15424.03|15344.03|10
1726854690000|2024-09-20 17:51:30|15424.5|15344.5|15425.35|15345.35|15425.47|15345.47|15424.38|15344.38|10
1726854700000|2024-09-20 17:51:40|15425.59|15345.59|15425.5|15345.5|15425.59|15345.59|15425.4|15345.4|9
1726854710000|2024-09-20 17:51:50|15425.41|15345.41|15425.4|15345.4|15425.6|15345.6|15425.39|15345.39|6
1726854720000|2024-09-20 17:52:00|15425.48|15345.48|15427.05|15347.05|15427.05|15347.05|15425.43|15345.43|8
1726854730000|2024-09-20 17:52:10|15427.08|15347.08|15428.79|15348.79|15428.79|15348.79|15427.08|15347.08|10
1726854740000|2024-09-20 17:52:20|15428.94|15348.94|15429.36|15349.36|15429.36|15349.36|15428.85|15348.85|10
1726854750000|2024-09-20 17:52:30|15429.41|15349.41|15431.18|15351.18|15431.18|15351.18|15429.41|15349.41|7
1726854760000|2024-09-20 17:52:40|15431.43|15351.43|15432.09|15352.09|15432.64|15352.64|15431.43|15351.43|10
1726854770000|2024-09-20 17:52:50|15431.91|15351.91|15432.37|15352.37|15432.44|15352.44|15431.83|15351.83|7
1726854780000|2024-09-20 17:53:00|15432.43|15352.43|15433.36|15353.36|15433.36|15353.36|15432.16|15352.16|9
1726854790000|2024-09-20 17:53:10|15433.6|15353.6|15433.33|15353.33|15434.08|15354.08|15433.33|15353.33|10
1726854800000|2024-09-20 17:53:20|15433.29|15353.29|15432.66|15352.66|15433.29|15353.29|15432.62|15352.62|10
1726854810000|2024-09-20 17:53:30|15432.63|15352.63|15431.02|15351.02|15432.63|15352.63|15430.74|15350.74|10
1726854820000|2024-09-20 17:53:40|15431.03|15351.03|15431.12|15351.12|15431.75|15351.75|15430.75|15350.75|10
1726854830000|2024-09-20 17:53:50|15431.61|15351.61|15431.63|15351.63|15431.68|15351.68|15431.36|15351.36|9
1726854840000|2024-09-20 17:54:00|15431.95|15351.95|15433.73|15353.73|15433.73|15353.73|15431.91|15351.91|10
1726854850000|2024-09-20 17:54:10|15433.88|15353.88|15435.47|15355.47|15435.71|15355.71|15433.88|15353.88|10
1726854860000|2024-09-20 17:54:20|15435.71|15355.71|15435.34|15355.34|15435.71|15355.71|15435.2|15355.2|9
1726854870000|2024-09-20 17:54:30|15435.39|15355.39|15435.64|15355.64|15436.11|15356.11|15435.39|15355.39|9
1726854880000|2024-09-20 17:54:40|15435.73|15355.73|15434.8|15354.8|15435.73|15355.73|15434.8|15354.8|10
1726854890000|2024-09-20 17:54:50|15434.52|15354.52|15434.45|15354.45|15434.98|15354.98|15434.45|15354.45|10
1726854900000|2024-09-20 17:55:00|15434.33|15354.33|15433.1|15353.1|15434.33|15354.33|15433.1|15353.1|9
1726854910000|2024-09-20 17:55:10|15432.86|15352.86|15430.34|15350.34|15432.86|15352.86|15430.34|15350.34|10
1726854920000|2024-09-20 17:55:20|15430.79|15350.79|15428.62|15348.62|15430.79|15350.79|15428.62|15348.62|10
1726854930000|2024-09-20 17:55:30|15428.49|15348.49|15425.77|15345.77|15428.49|15348.49|15425.41|15345.41|9
1726854940000|2024-09-20 17:55:40|15425.83|15345.83|15422.47|15342.47|15426|15346|15422.47|15342.47|10
1726854950000|2024-09-20 17:55:50|15422.54|15342.54|15421.07|15341.07|15422.54|15342.54|15421.04|15341.04|9
1726854960000|2024-09-20 17:56:00|15421|15341|15420.72|15340.72|15421.15|15341.15|15420.59|15340.59|7
1726854970000|2024-09-20 17:56:10|15420.53|15340.53|15421.76|15341.76|15421.76|15341.76|15420.53|15340.53|10
1726854980000|2024-09-20 17:56:20|15421.54|15341.54|15422.19|15342.19|15422.35|15342.35|15421.54|15341.54|10
1726854990000|2024-09-20 17:56:30|15422.23|15342.23|15423.06|15343.06|15423.06|15343.06|15422.23|15342.23|9
1726855000000|2024-09-20 17:56:40|15423.12|15343.12|15423.16|15343.16|15423.47|15343.47|15423.12|15343.12|10
1726855010000|2024-09-20 17:56:50|15423.27|15343.27|15423.35|15343.35|15423.41|15343.41|15423.03|15343.03|7
1726855020000|2024-09-20 17:57:00|15423.41|15343.41|15421.81|15341.81|15423.41|15343.41|15421.81|15341.81|10
1726855030000|2024-09-20 17:57:10|15422.2|15342.2|15422.58|15342.58|15422.59|15342.59|15421.81|15341.81|10
1726855040000|2024-09-20 17:57:20|15422.48|15342.48|15422.99|15342.99|15422.99|15342.99|15422.37|15342.37|10
1726855050000|2024-09-20 17:57:30|15423.04|15343.04|15424.18|15344.18|15424.18|15344.18|15423.04|15343.04|10
1726855060000|2024-09-20 17:57:40|15424.21|15344.21|15424.81|15344.81|15424.81|15344.81|15423.95|15343.95|10
1726855070000|2024-09-20 17:57:50|15424.96|15344.96|15425.49|15345.49|15425.49|15345.49|15424.71|15344.71|10
1726855080000|2024-09-20 17:58:00|15425.53|15345.53|15423.43|15343.43|15425.77|15345.77|15423.43|15343.43|10
1726855090000|2024-09-20 17:58:10|15423.23|15343.23|15423.44|15343.44|15423.44|15343.44|15423.22|15343.22|5
1726855100000|2024-09-20 17:58:20|15423.67|15343.67|15425.19|15345.19|15425.42|15345.42|15423.66|15343.66|10
1726855110000|2024-09-20 17:58:30|15425.36|15345.36|15427.3|15347.3|15427.76|15347.76|15425.17|15345.17|10
1726855120000|2024-09-20 17:58:40|15427.37|15347.37|15427.04|15347.04|15427.47|15347.47|15427.03|15347.03|10
1726855130000|2024-09-20 17:58:50|15427.11|15347.11|15427.06|15347.06|15427.11|15347.11|15426.65|15346.65|10
1726855140000|2024-09-20 17:59:00|15426.8|15346.8|15427.63|15347.63|15427.63|15347.63|15426.8|15346.8|9
1726855150000|2024-09-20 17:59:10|15427.62|15347.62|15426.37|15346.37|15427.62|15347.62|15426.13|15346.13|10
1726855160000|2024-09-20 17:59:20|15426.31|15346.31|15425.83|15345.83|15426.41|15346.41|15425.83|15345.83|8
1726855170000|2024-09-20 17:59:30|15425.92|15345.92|15425.91|15345.91|15426.12|15346.12|15425.83|15345.83|10
1726855180000|2024-09-20 17:59:40|15425.89|15345.89|15427.99|15347.99|15427.99|15347.99|15425.87|15345.87|8
1726855190000|2024-09-20 17:59:50|15427.93|15347.93|15428.39|15348.39|15428.39|15348.39|15427.93|15347.93|9
1726855200000|2024-09-20 18:00:00|15428.22|15348.22|15431.72|15351.72|15431.72|15351.72|15428.22|15348.22|10
1726855210000|2024-09-20 18:00:10|15432.04|15352.04|15432.63|15352.63|15432.63|15352.63|15432.04|15352.04|10
1726855220000|2024-09-20 18:00:20|15432.85|15352.85|15432.32|15352.32|15433.47|15353.47|15432.32|15352.32|9
1726855230000|2024-09-20 18:00:30|15432.77|15352.77|15433.76|15353.76|15433.85|15353.85|15432.23|15352.23|10
1726855240000|2024-09-20 18:00:40|15433.88|15353.88|15435.27|15355.27|15435.27|15355.27|15433.88|15353.88|10
1726855250000|2024-09-20 18:00:50|15435.55|15355.55|15436.03|15356.03|15436.05|15356.05|15433.93|15353.93|10
1726855260000|2024-09-20 18:01:00|15436.02|15356.02|15435.43|15355.43|15436.02|15356.02|15435.43|15355.43|10
1726855270000|2024-09-20 18:01:10|15435.09|15355.09|15433.69|15353.69|15435.09|15355.09|15433.12|15353.12|10
1726855280000|2024-09-20 18:01:20|15432.83|15352.83|15432.71|15352.71|15432.83|15352.83|15432.36|15352.36|8
1726855290000|2024-09-20 18:01:30|15432.17|15352.17|15431.81|15351.81|15432.26|15352.26|15431.49|15351.49|9
1726855300000|2024-09-20 18:01:40|15431.83|15351.83|15431.99|15351.99|15432.1|15352.1|15431.83|15351.83|9
1726855310000|2024-09-20 18:01:50|15431.68|15351.68|15431.31|15351.31|15431.68|15351.68|15430.99|15350.99|9
1726855320000|2024-09-20 18:02:00|15431.09|15351.09|15431.85|15351.85|15431.86|15351.86|15431.09|15351.09|8
1726855330000|2024-09-20 18:02:10|15432.18|15352.18|15428.61|15348.61|15432.18|15352.18|15428.61|15348.61|10
1726855340000|2024-09-20 18:02:20|15428.12|15348.12|15427.6|15347.6|15428.12|15348.12|15427.02|15347.02|9
1726855350000|2024-09-20 18:02:30|15427.81|15347.81|15428.37|15348.37|15428.5|15348.5|15427.81|15347.81|10
1726855360000|2024-09-20 18:02:40|15428.75|15348.75|15429.07|15349.07|15429.14|15349.14|15428.28|15348.28|10
1726855370000|2024-09-20 18:02:50|15429.42|15349.42|15427.72|15347.72|15429.42|15349.42|15427.72|15347.72|8
1726855380000|2024-09-20 18:03:00|15427.59|15347.59|15427.95|15347.95|15428.11|15348.11|15427.59|15347.59|7
1726855390000|2024-09-20 18:03:10|15428.01|15348.01|15427.83|15347.83|15428.56|15348.56|15427.46|15347.46|9
1726855400000|2024-09-20 18:03:20|15427.71|15347.71|15427|15347|15427.92|15347.92|15427|15347|9
1726855410000|2024-09-20 18:03:30|15426.95|15346.95|15427.75|15347.75|15427.75|15347.75|15426.95|15346.95|9
1726855420000|2024-09-20 18:03:40|15427.8|15347.8|15424.73|15344.73|15428.25|15348.25|15424.73|15344.73|10
1726855430000|2024-09-20 18:03:50|15424.2|15344.2|15417.58|15337.58|15424.2|15344.2|15417.58|15337.58|10
1726855440000|2024-09-20 18:04:00|15417.71|15337.71|15417.1|15337.1|15417.71|15337.71|15416.43|15336.43|10
1726855450000|2024-09-20 18:04:10|15417.14|15337.14|15417.57|15337.57|15418.41|15338.41|15417.14|15337.14|9
1726855460000|2024-09-20 18:04:20|15417.83|15337.83|15416.87|15336.87|15417.9|15337.9|15416.87|15336.87|9
1726855470000|2024-09-20 18:04:30|15416.58|15336.58|15415.78|15335.78|15416.58|15336.58|15415.78|15335.78|9
1726855480000|2024-09-20 18:04:40|15415.58|15335.58|15414.39|15334.39|15415.58|15335.58|15414.3|15334.3|10
1726855490000|2024-09-20 18:04:50|15414.4|15334.4|15415.54|15335.54|15415.57|15335.57|15414.4|15334.4|9
1726855500000|2024-09-20 18:05:00|15415.53|15335.53|15416.84|15336.84|15416.85|15336.85|15415.47|15335.47|10
1726855510000|2024-09-20 18:05:10|15416.76|15336.76|15416.7|15336.7|15417.14|15337.14|15416.7|15336.7|8
1726855520000|2024-09-20 18:05:20|15416.72|15336.72|15415.76|15335.76|15417.14|15337.14|15415.76|15335.76|10
1726855530000|2024-09-20 18:05:30|15415.8|15335.8|15416.19|15336.19|15416.19|15336.19|15415.8|15335.8|8
1726855540000|2024-09-20 18:05:40|15416.5|15336.5|15415.98|15335.98|15416.74|15336.74|15415.98|15335.98|9
1726855550000|2024-09-20 18:05:50|15416.33|15336.33|15412.54|15332.54|15416.37|15336.37|15412.5|15332.5|10
1726855560000|2024-09-20 18:06:00|15412.55|15332.55|15412.12|15332.12|15412.58|15332.58|15412.09|15332.09|9
1726855570000|2024-09-20 18:06:10|15411.95|15331.95|15409.57|15329.57|15411.95|15331.95|15409.49|15329.49|9
1726855580000|2024-09-20 18:06:20|15409.84|15329.84|15408.1|15328.1|15409.84|15329.84|15408.1|15328.1|10
1726855590000|2024-09-20 18:06:30|15408.09|15328.09|15408.95|15328.95|15409.42|15329.42|15408.04|15328.04|7
1726855600000|2024-09-20 18:06:40|15408.89|15328.89|15409.48|15329.48|15409.5|15329.5|15408.89|15328.89|8
1726855610000|2024-09-20 18:06:50|15409.26|15329.26|15408.99|15328.99|15409.26|15329.26|15408.83|15328.83|8
1726855620000|2024-09-20 18:07:00|15408.98|15328.98|15407.42|15327.42|15408.98|15328.98|15407.13|15327.13|9
1726855630000|2024-09-20 18:07:10|15407.57|15327.57|15407.1|15327.1|15407.71|15327.71|15407.1|15327.1|10
1726855640000|2024-09-20 18:07:20|15406.95|15326.95|15407.22|15327.22|15407.84|15327.84|15406.93|15326.93|9
1726855650000|2024-09-20 18:07:30|15407.25|15327.25|15407.13|15327.13|15407.57|15327.57|15407.13|15327.13|9
1726855660000|2024-09-20 18:07:40|15407.42|15327.42|15402.25|15322.25|15407.42|15327.42|15402.25|15322.25|10
1726855670000|2024-09-20 18:07:50|15401.99|15321.99|15401.54|15321.54|15402.05|15322.05|15401.07|15321.07|10
1726855680000|2024-09-20 18:08:00|15401.48|15321.48|15399.43|15319.43|15401.48|15321.48|15398.78|15318.78|10
1726855690000|2024-09-20 18:08:10|15398.66|15318.66|15397.77|15317.77|15398.66|15318.66|15396.94|15316.94|10
1726855700000|2024-09-20 18:08:20|15399.1|15319.1|15395.74|15315.74|15399.61|15319.61|15395.74|15315.74|10
1726855710000|2024-09-20 18:08:30|15395.94|15315.94|15393.54|15313.54|15395.94|15315.94|15393.54|15313.54|10
1726855720000|2024-09-20 18:08:40|15393.58|15313.58|15392.56|15312.56|15393.58|15313.58|15392.19|15312.19|9
1726855730000|2024-09-20 18:08:50|15392.53|15312.53|15391.74|15311.74|15392.68|15312.68|15391.64|15311.64|10
1726855740000|2024-09-20 18:09:00|15391.68|15311.68|15391.89|15311.89|15391.89|15311.89|15390.94|15310.94|10
1726855750000|2024-09-20 18:09:10|15391.88|15311.88|15386.38|15306.38|15391.88|15311.88|15386.25|15306.25|10
1726855760000|2024-09-20 18:09:20|15385.07|15305.07|15379.79|15299.79|15385.07|15305.07|15379.53|15299.53|9
1726855770000|2024-09-20 18:09:30|15379.78|15299.78|15378.96|15298.96|15380.24|15300.24|15378.96|15298.96|10
1726855780000|2024-09-20 18:09:40|15378.9|15298.9|15376.35|15296.35|15378.9|15298.9|15376.35|15296.35|10
1726855790000|2024-09-20 18:09:50|15376.38|15296.38|15372.34|15292.34|15376.38|15296.38|15372.34|15292.34|10
1726855800000|2024-09-20 18:10:00|15372.32|15292.32|15371.77|15291.77|15372.32|15292.32|15370.69|15290.69|10
1726855810000|2024-09-20 18:10:10|15372.83|15292.83|15375.85|15295.85|15377.08|15297.08|15372.72|15292.72|10
1726855820000|2024-09-20 18:10:20|15375.65|15295.65|15375.56|15295.56|15376.19|15296.19|15375.48|15295.48|9
1726855830000|2024-09-20 18:10:30|15375.47|15295.47|15375.23|15295.23|15376.07|15296.07|15375.23|15295.23|10
1726855840000|2024-09-20 18:10:40|15375.02|15295.02|15373.1|15293.1|15375.02|15295.02|15373.1|15293.1|10
1726855850000|2024-09-20 18:10:50|15373.08|15293.08|15371.8|15291.8|15373.12|15293.12|15371.8|15291.8|9
1726855860000|2024-09-20 18:11:00|15369.18|15289.18|15364.79|15284.79|15369.18|15289.18|15364.79|15284.79|10
1726855870000|2024-09-20 18:11:10|15365.31|15285.31|15361.48|15281.48|15366.04|15286.04|15361.48|15281.48|10
1726855880000|2024-09-20 18:11:20|15362.92|15282.92|15363.34|15283.34|15364.33|15284.33|15362.84|15282.84|10
1726855890000|2024-09-20 18:11:30|15363.06|15283.06|15365.14|15285.14|15366.44|15286.44|15363.06|15283.06|10
1726855900000|2024-09-20 18:11:40|15365.33|15285.33|15371.05|15291.05|15371.05|15291.05|15365.33|15285.33|10
1726855910000|2024-09-20 18:11:50|15371.14|15291.14|15372.77|15292.77|15372.77|15292.77|15370.67|15290.67|9
1726855920000|2024-09-20 18:12:00|15373.14|15293.14|15376.2|15296.2|15376.24|15296.24|15373.14|15293.14|9
1726855930000|2024-09-20 18:12:10|15376.27|15296.27|15378.34|15298.34|15378.34|15298.34|15376.27|15296.27|10
1726855940000|2024-09-20 18:12:20|15378.62|15298.62|15382.2|15302.2|15382.82|15302.82|15378.62|15298.62|10
1726855950000|2024-09-20 18:12:30|15382.43|15302.43|15382.04|15302.04|15382.64|15302.64|15382.04|15302.04|7
1726855960000|2024-09-20 18:12:40|15382.19|15302.19|15388.9|15308.9|15389|15309|15382.19|15302.19|10
1726855970000|2024-09-20 18:12:50|15388.89|15308.89|15391.96|15311.96|15392.13|15312.13|15388.89|15308.89|10
1726855980000|2024-09-20 18:13:00|15391.57|15311.57|15395.38|15315.38|15395.38|15315.38|15391.14|15311.14|10
1726855990000|2024-09-20 18:13:10|15395.33|15315.33|15395.93|15315.93|15396.3|15316.3|15394.75|15314.75|9
1726856000000|2024-09-20 18:13:20|15395.7|15315.7|15395.1|15315.1|15395.82|15315.82|15395.1|15315.1|9
1726856010000|2024-09-20 18:13:30|15395.11|15315.11|15391.13|15311.13|15395.11|15315.11|15391.13|15311.13|10
1726856020000|2024-09-20 18:13:40|15391.02|15311.02|15389.62|15309.62|15391.26|15311.26|15389.62|15309.62|9
1726856030000|2024-09-20 18:13:50|15389.55|15309.55|15388.18|15308.18|15389.55|15309.55|15388.05|15308.05|10
1726856040000|2024-09-20 18:14:00|15388.12|15308.12|15389.93|15309.93|15389.98|15309.98|15387.79|15307.79|10
1726856050000|2024-09-20 18:14:10|15389.77|15309.77|15389.32|15309.32|15389.78|15309.78|15389.1|15309.1|9
1726856060000|2024-09-20 18:14:20|15389.26|15309.26|15389.14|15309.14|15389.75|15309.75|15389.14|15309.14|9
1726856070000|2024-09-20 18:14:30|15389.23|15309.23|15389.22|15309.22|15389.52|15309.52|15389.21|15309.21|8
1726856080000|2024-09-20 18:14:40|15389.24|15309.24|15389.65|15309.65|15389.66|15309.66|15389.24|15309.24|8
1726856090000|2024-09-20 18:14:50|15389.81|15309.81|15387.66|15307.66|15389.81|15309.81|15387.66|15307.66|9
1726856100000|2024-09-20 18:15:00|15387.69|15307.69|15387.92|15307.92|15388.72|15308.72|15387.53|15307.53|9
1726856110000|2024-09-20 18:15:10|15387.65|15307.65|15388.92|15308.92|15390.25|15310.25|15387.65|15307.65|10
1726856120000|2024-09-20 18:15:20|15389.4|15309.4|15393.28|15313.28|15393.28|15313.28|15389.4|15309.4|9
1726856130000|2024-09-20 18:15:30|15393.02|15313.02|15394.94|15314.94|15394.94|15314.94|15393.02|15313.02|10
1726856140000|2024-09-20 18:15:40|15395.31|15315.31|15395.06|15315.06|15395.65|15315.65|15394.49|15314.49|10
1726856150000|2024-09-20 18:15:50|15395.37|15315.37|15400.39|15320.39|15400.39|15320.39|15395.19|15315.19|10
1726856160000|2024-09-20 18:16:00|15400.71|15320.71|15406.54|15326.54|15406.54|15326.54|15399.55|15319.55|10
1726856170000|2024-09-20 18:16:10|15407.5|15327.5|15411.91|15331.91|15411.91|15331.91|15407.5|15327.5|10
1726856180000|2024-09-20 18:16:20|15411.97|15331.97|15413.03|15333.03|15414.54|15334.54|15411.67|15331.67|9
1726856190000|2024-09-20 18:16:30|15412.98|15332.98|15413.59|15333.59|15413.65|15333.65|15412.9|15332.9|10
1726856200000|2024-09-20 18:16:40|15413.64|15333.64|15412.74|15332.74|15413.68|15333.68|15412.74|15332.74|9
1726856210000|2024-09-20 18:16:50|15412.64|15332.64|15411.77|15331.77|15412.64|15332.64|15411.77|15331.77|8
1726856220000|2024-09-20 18:17:00|15411.74|15331.74|15413.48|15333.48|15413.48|15333.48|15411.73|15331.73|10
1726856230000|2024-09-20 18:17:10|15413.57|15333.57|15414.67|15334.67|15414.67|15334.67|15413.56|15333.56|8
1726856240000|2024-09-20 18:17:20|15414.66|15334.66|15415.12|15335.12|15415.12|15335.12|15414.41|15334.41|10
1726856250000|2024-09-20 18:17:30|15415.29|15335.29|15418.39|15338.39|15418.39|15338.39|15415.28|15335.28|10
1726856260000|2024-09-20 18:17:40|15418.36|15338.36|15418.81|15338.81|15419.23|15339.23|15418.33|15338.33|10
1726856270000|2024-09-20 18:17:50|15418.83|15338.83|15417.9|15337.9|15419.52|15339.52|15417.9|15337.9|9
1726856280000|2024-09-20 18:18:00|15417.96|15337.96|15419.44|15339.44|15419.69|15339.69|15417.96|15337.96|10
1726856290000|2024-09-20 18:18:10|15419.39|15339.39|15419.2|15339.2|15419.92|15339.92|15418.51|15338.51|10
1726856300000|2024-09-20 18:18:20|15418.78|15338.78|15419.72|15339.72|15419.96|15339.96|15418.37|15338.37|10
1726856310000|2024-09-20 18:18:30|15419.03|15339.03|15418.08|15338.08|15419.03|15339.03|15417.33|15337.33|10
1726856320000|2024-09-20 18:18:40|15417.39|15337.39|15413.93|15333.93|15417.39|15337.39|15413.93|15333.93|10
1726856330000|2024-09-20 18:18:50|15413.96|15333.96|15412.21|15332.21|15414.03|15334.03|15412.18|15332.18|10
1726856340000|2024-09-20 18:19:00|15412.41|15332.41|15412.86|15332.86|15412.86|15332.86|15412.37|15332.37|8
1726856350000|2024-09-20 18:19:10|15411.66|15331.66|15409.71|15329.71|15411.66|15331.66|15409.71|15329.71|10
1726856360000|2024-09-20 18:19:20|15410.1|15330.1|15410.42|15330.42|15410.96|15330.96|15410.1|15330.1|7
1726856370000|2024-09-20 18:19:30|15410.59|15330.59|15410.22|15330.22|15410.79|15330.79|15409.82|15329.82|10
1726856380000|2024-09-20 18:19:40|15410.3|15330.3|15410.6|15330.6|15410.6|15330.6|15409.88|15329.88|9
1726856390000|2024-09-20 18:19:50|15410.72|15330.72|15411.91|15331.91|15412.2|15332.2|15410.58|15330.58|9
1726856400000|2024-09-20 18:20:00|15411.92|15331.92|15414.14|15334.14|15414.14|15334.14|15411.82|15331.82|10
1726856410000|2024-09-20 18:20:10|15414.12|15334.12|15412.53|15332.53|15414.12|15334.12|15412.53|15332.53|10
1726856420000|2024-09-20 18:20:20|15412.61|15332.61|15412.19|15332.19|15412.89|15332.89|15412.19|15332.19|9
1726856430000|2024-09-20 18:20:30|15412.28|15332.28|15410.33|15330.33|15412.28|15332.28|15410.33|15330.33|10
1726856440000|2024-09-20 18:20:40|15410.3|15330.3|15411.35|15331.35|15411.35|15331.35|15410.18|15330.18|10
1726856450000|2024-09-20 18:20:50|15412.74|15332.74|15412.09|15332.09|15412.74|15332.74|15411.94|15331.94|10
1726856460000|2024-09-20 18:21:00|15411.87|15331.87|15415.81|15335.81|15415.81|15335.81|15411.87|15331.87|9
1726856470000|2024-09-20 18:21:10|15416.51|15336.51|15417.02|15337.02|15417.57|15337.57|15416.51|15336.51|10
1726856480000|2024-09-20 18:21:20|15417.1|15337.1|15417.77|15337.77|15417.77|15337.77|15416.9|15336.9|10
1726856490000|2024-09-20 18:21:30|15417.84|15337.84|15418.37|15338.37|15418.37|15338.37|15417.84|15337.84|7
1726856500000|2024-09-20 18:21:40|15418.08|15338.08|15417.91|15337.91|15418.09|15338.09|15417.49|15337.49|8
1726856510000|2024-09-20 18:21:50|15418.15|15338.15|15420.44|15340.44|15420.44|15340.44|15418.15|15338.15|10
1726856520000|2024-09-20 18:22:00|15420.51|15340.51|15420.27|15340.27|15420.88|15340.88|15420.27|15340.27|10
1726856530000|2024-09-20 18:22:10|15420.17|15340.17|15417.74|15337.74|15420.17|15340.17|15417.74|15337.74|8
1726856540000|2024-09-20 18:22:20|15417.72|15337.72|15417.23|15337.23|15418.16|15338.16|15417.23|15337.23|10
1726856550000|2024-09-20 18:22:30|15416.92|15336.92|15416.89|15336.89|15416.92|15336.92|15416.52|15336.52|10
1726856560000|2024-09-20 18:22:40|15416.94|15336.94|15417|15337|15417.47|15337.47|15416.94|15336.94|8
1726856570000|2024-09-20 18:22:50|15416.59|15336.59|15416.92|15336.92|15417|15337|15416.59|15336.59|10
1726856580000|2024-09-20 18:23:00|15416.99|15336.99|15417.37|15337.37|15417.4|15337.4|15416.99|15336.99|9
1726856590000|2024-09-20 18:23:10|15417.26|15337.26|15417.1|15337.1|15417.26|15337.26|15417.09|15337.09|4
1726856600000|2024-09-20 18:23:20|15417.07|15337.07|15415.34|15335.34|15417.07|15337.07|15415.34|15335.34|8
1726856610000|2024-09-20 18:23:30|15414.92|15334.92|15414.88|15334.88|15414.92|15334.92|15414.18|15334.18|10
1726856620000|2024-09-20 18:23:40|15414.61|15334.61|15414.32|15334.32|15415.21|15335.21|15414.22|15334.22|9
1726856630000|2024-09-20 18:23:50|15414.44|15334.44|15414.01|15334.01|15414.48|15334.48|15414.01|15334.01|8
1726856640000|2024-09-20 18:24:00|15414.07|15334.07|15414.37|15334.37|15414.37|15334.37|15414.06|15334.06|7
1726856650000|2024-09-20 18:24:10|15414.32|15334.32|15413.57|15333.57|15414.56|15334.56|15413.55|15333.55|6
1726856660000|2024-09-20 18:24:20|15413.51|15333.51|15412.68|15332.68|15413.51|15333.51|15412.66|15332.66|9
1726856670000|2024-09-20 18:24:30|15412.72|15332.72|15413.21|15333.21|15413.23|15333.23|15412.69|15332.69|7
1726856680000|2024-09-20 18:24:40|15413.03|15333.03|15415.08|15335.08|15415.08|15335.08|15413.03|15333.03|9
1726856690000|2024-09-20 18:24:50|15415.09|15335.09|15414.98|15334.98|15415.11|15335.11|15414.98|15334.98|8
1726856700000|2024-09-20 18:25:00|15414.99|15334.99|15414.91|15334.91|15415.86|15335.86|15414.8|15334.8|9
1726856710000|2024-09-20 18:25:10|15414.59|15334.59|15410.58|15330.58|15414.59|15334.59|15410.58|15330.58|10
1726856720000|2024-09-20 18:25:20|15410.02|15330.02|15408.79|15328.79|15410.02|15330.02|15408.37|15328.37|10
1726856730000|2024-09-20 18:25:30|15408.01|15328.01|15409.81|15329.81|15409.81|15329.81|15408.01|15328.01|10
1726856740000|2024-09-20 18:25:40|15410.48|15330.48|15413.03|15333.03|15413.03|15333.03|15410.48|15330.48|9
1726856750000|2024-09-20 18:25:50|15413.13|15333.13|15414.01|15334.01|15414.01|15334.01|15413.13|15333.13|8
1726856760000|2024-09-20 18:26:00|15414.16|15334.16|15413.98|15333.98|15414.47|15334.47|15413.97|15333.97|10
1726856770000|2024-09-20 18:26:10|15414.12|15334.12|15413.85|15333.85|15414.12|15334.12|15413.67|15333.67|9
1726856780000|2024-09-20 18:26:20|15413.84|15333.84|15414.27|15334.27|15414.43|15334.43|15413.84|15333.84|5
1726856790000|2024-09-20 18:26:30|15414.53|15334.53|15415|15335|15415|15335|15414.29|15334.29|10
1726856800000|2024-09-20 18:26:40|15414.99|15334.99|15415.03|15335.03|15415.03|15335.03|15414.61|15334.61|9
1726856810000|2024-09-20 18:26:50|15414.75|15334.75|15414.86|15334.86|15414.96|15334.96|15414.62|15334.62|9
1726856820000|2024-09-20 18:27:00|15414.58|15334.58|15416.08|15336.08|15416.08|15336.08|15414.23|15334.23|10
1726856830000|2024-09-20 18:27:10|15416.53|15336.53|15417.74|15337.74|15417.74|15337.74|15416.36|15336.36|9
1726856840000|2024-09-20 18:27:20|15417.76|15337.76|15418.23|15338.23|15418.43|15338.43|15417.76|15337.76|10
1726856850000|2024-09-20 18:27:30|15418.25|15338.25|15418.71|15338.71|15418.71|15338.71|15418.24|15338.24|7
1726856860000|2024-09-20 18:27:40|15418.76|15338.76|15421.74|15341.74|15421.74|15341.74|15418.76|15338.76|10
1726856870000|2024-09-20 18:27:50|15421.91|15341.91|15424.81|15344.81|15424.9|15344.9|15421.9|15341.9|9
1726856880000|2024-09-20 18:28:00|15424.92|15344.92|15428.81|15348.81|15428.81|15348.81|15424.92|15344.92|10
1726856890000|2024-09-20 18:28:10|15428.79|15348.79|15425.09|15345.09|15428.79|15348.79|15424.95|15344.95|10
1726856900000|2024-09-20 18:28:20|15425.53|15345.53|15424.42|15344.42|15425.59|15345.59|15424.33|15344.33|8
1726856910000|2024-09-20 18:28:30|15424.43|15344.43|15423.44|15343.44|15424.46|15344.46|15423.44|15343.44|9
1726856920000|2024-09-20 18:28:40|15422.82|15342.82|15423.2|15343.2|15423.2|15343.2|15422.82|15342.82|8
1726856930000|2024-09-20 18:28:50|15423.32|15343.32|15422.63|15342.63|15423.47|15343.47|15422.63|15342.63|10
1726856940000|2024-09-20 18:29:00|15422.52|15342.52|15424.18|15344.18|15424.18|15344.18|15422.11|15342.11|10
1726856950000|2024-09-20 18:29:10|15423.97|15343.97|15424.74|15344.74|15424.8|15344.8|15423.97|15343.97|10
1726856960000|2024-09-20 18:29:20|15424.43|15344.43|15424.2|15344.2|15424.43|15344.43|15423.92|15343.92|10
1726856970000|2024-09-20 18:29:30|15424.22|15344.22|15423.74|15343.74|15424.39|15344.39|15423.68|15343.68|10
1726856980000|2024-09-20 18:29:40|15423.46|15343.46|15425.18|15345.18|15425.19|15345.19|15423.39|15343.39|9
1726856990000|2024-09-20 18:29:50|15425.12|15345.12|15424.91|15344.91|15425.12|15345.12|15424.8|15344.8|9
1726857000000|2024-09-20 18:30:00|15424.82|15344.82|15424.84|15344.84|15425.38|15345.38|15424.82|15344.82|10
1726857010000|2024-09-20 18:30:10|15425.66|15345.66|15426.14|15346.14|15426.14|15346.14|15424.86|15344.86|10
1726857020000|2024-09-20 18:30:20|15425.61|15345.61|15425.05|15345.05|15425.65|15345.65|15425.05|15345.05|9
1726857030000|2024-09-20 18:30:30|15425.08|15345.08|15423.86|15343.86|15425.24|15345.24|15423.75|15343.75|10
1726857040000|2024-09-20 18:30:40|15423.85|15343.85|15422.74|15342.74|15424.02|15344.02|15422.74|15342.74|8
1726857050000|2024-09-20 18:30:50|15422.39|15342.39|15421.6|15341.6|15422.39|15342.39|15421.52|15341.52|8
1726857060000|2024-09-20 18:31:00|15421.8|15341.8|15421.78|15341.78|15422.21|15342.21|15421.74|15341.74|8
1726857070000|2024-09-20 18:31:10|15421.53|15341.53|15421.93|15341.93|15421.93|15341.93|15421.03|15341.03|10
1726857080000|2024-09-20 18:31:20|15421.84|15341.84|15423.75|15343.75|15423.98|15343.98|15421.84|15341.84|8
1726857090000|2024-09-20 18:31:30|15424.51|15344.51|15425.78|15345.78|15425.78|15345.78|15424.42|15344.42|10
1726857100000|2024-09-20 18:31:40|15425.71|15345.71|15426.16|15346.16|15426.16|15346.16|15425.71|15345.71|10
1726857110000|2024-09-20 18:31:50|15426.14|15346.14|15426.15|15346.15|15426.24|15346.24|15426.13|15346.13|7
1726857120000|2024-09-20 18:32:00|15426.35|15346.35|15425.11|15345.11|15426.75|15346.75|15425.11|15345.11|10
1726857130000|2024-09-20 18:32:10|15424.79|15344.79|15421.96|15341.96|15424.79|15344.79|15421.51|15341.51|9
1726857140000|2024-09-20 18:32:20|15422.02|15342.02|15417.4|15337.4|15422.24|15342.24|15417.4|15337.4|10
1726857150000|2024-09-20 18:32:30|15416.17|15336.17|15416.11|15336.11|15416.27|15336.27|15415.28|15335.28|10
1726857160000|2024-09-20 18:32:40|15415.9|15335.9|15416.46|15336.46|15416.47|15336.47|15415.9|15335.9|10
1726857170000|2024-09-20 18:32:50|15416.5|15336.5|15416.85|15336.85|15416.9|15336.9|15416.5|15336.5|10
1726857180000|2024-09-20 18:33:00|15416.71|15336.71|15416.4|15336.4|15417.27|15337.27|15416.34|15336.34|9
1726857190000|2024-09-20 18:33:10|15416.44|15336.44|15417.02|15337.02|15417.02|15337.02|15416.35|15336.35|9
1726857200000|2024-09-20 18:33:20|15416.9|15336.9|15415.75|15335.75|15416.9|15336.9|15415.36|15335.36|10
1726857210000|2024-09-20 18:33:30|15416.19|15336.19|15416.54|15336.54|15416.63|15336.63|15416.19|15336.19|10
1726857220000|2024-09-20 18:33:40|15416.55|15336.55|15416.78|15336.78|15417|15337|15416.55|15336.55|6
1726857230000|2024-09-20 18:33:50|15416.77|15336.77|15418.5|15338.5|15418.5|15338.5|15416.77|15336.77|10
1726857240000|2024-09-20 18:34:00|15418.66|15338.66|15417.69|15337.69|15419.2|15339.2|15417.69|15337.69|10
1726857250000|2024-09-20 18:34:10|15417.63|15337.63|15418.44|15338.44|15418.44|15338.44|15417.55|15337.55|10
1726857260000|2024-09-20 18:34:20|15418.54|15338.54|15418.88|15338.88|15418.92|15338.92|15418.07|15338.07|8
1726857270000|2024-09-20 18:34:30|15419.07|15339.07|15419.72|15339.72|15420.13|15340.13|15419.07|15339.07|9
1726857280000|2024-09-20 18:34:40|15419.3|15339.3|15419.01|15339.01|15419.3|15339.3|15418.52|15338.52|10
1726857290000|2024-09-20 18:34:50|15418.99|15338.99|15417.72|15337.72|15418.99|15338.99|15417.64|15337.64|9
1726857300000|2024-09-20 18:35:00|15417.69|15337.69|15418.44|15338.44|15418.44|15338.44|15417.69|15337.69|7
1726857310000|2024-09-20 18:35:10|15418.42|15338.42|15417.54|15337.54|15418.54|15338.54|15417.54|15337.54|9
1726857320000|2024-09-20 18:35:20|15417.64|15337.64|15409.82|15329.82|15417.64|15337.64|15409.82|15329.82|9
1726857330000|2024-09-20 18:35:30|15409.54|15329.54|15407.03|15327.03|15409.54|15329.54|15407.03|15327.03|9
1726857340000|2024-09-20 18:35:40|15407.39|15327.39|15408.66|15328.66|15408.66|15328.66|15407.37|15327.37|10
1726857350000|2024-09-20 18:35:50|15409.02|15329.02|15409.06|15329.06|15409.09|15329.09|15409.01|15329.01|9
1726857360000|2024-09-20 18:36:00|15408.87|15328.87|15408.11|15328.11|15408.87|15328.87|15407.86|15327.86|9
1726857370000|2024-09-20 18:36:10|15408.29|15328.29|15408.06|15328.06|15408.29|15328.29|15407.65|15327.65|10
1726857380000|2024-09-20 18:36:20|15408.39|15328.39|15409.94|15329.94|15409.94|15329.94|15408.39|15328.39|10
1726857390000|2024-09-20 18:36:30|15410.15|15330.15|15411.23|15331.23|15411.23|15331.23|15410.15|15330.15|8
1726857400000|2024-09-20 18:36:40|15411.25|15331.25|15411.74|15331.74|15411.74|15331.74|15410.32|15330.32|10
1726857410000|2024-09-20 18:36:50|15411.87|15331.87|15411.62|15331.62|15412.15|15332.15|15411.62|15331.62|6
1726857420000|2024-09-20 18:37:00|15411.61|15331.61|15411.33|15331.33|15411.69|15331.69|15411.33|15331.33|10
1726857430000|2024-09-20 18:37:10|15412.23|15332.23|15413.07|15333.07|15413.19|15333.19|15411.95|15331.95|10
1726857440000|2024-09-20 18:37:20|15413.4|15333.4|15412.73|15332.73|15414.05|15334.05|15412.73|15332.73|10
1726857450000|2024-09-20 18:37:30|15412.5|15332.5|15411.77|15331.77|15412.5|15332.5|15411.66|15331.66|8
1726857460000|2024-09-20 18:37:40|15411.79|15331.79|15410.18|15330.18|15412.16|15332.16|15410.18|15330.18|10
1726857470000|2024-09-20 18:37:50|15410.57|15330.57|15409.96|15329.96|15410.57|15330.57|15409.96|15329.96|8
1726857480000|2024-09-20 18:38:00|15409.8|15329.8|15407.94|15327.94|15409.97|15329.97|15407.94|15327.94|10
1726857490000|2024-09-20 18:38:10|15408.14|15328.14|15405.01|15325.01|15408.14|15328.14|15405.01|15325.01|10
1726857500000|2024-09-20 18:38:20|15404.92|15324.92|15402.96|15322.96|15404.92|15324.92|15402.93|15322.93|10
1726857510000|2024-09-20 18:38:30|15402.97|15322.97|15401.25|15321.25|15403.36|15323.36|15400.95|15320.95|8
1726857520000|2024-09-20 18:38:40|15401.22|15321.22|15401.33|15321.33|15401.42|15321.42|15401.07|15321.07|10
1726857530000|2024-09-20 18:38:50|15401.29|15321.29|15399.25|15319.25|15401.29|15321.29|15399.25|15319.25|10
1726857540000|2024-09-20 18:39:00|15399.62|15319.62|15399.52|15319.52|15399.93|15319.93|15399.28|15319.28|10
1726857550000|2024-09-20 18:39:10|15399.33|15319.33|15399.33|15319.33|15399.33|15319.33|15399.07|15319.07|9
1726857560000|2024-09-20 18:39:20|15399.29|15319.29|15401.82|15321.82|15401.82|15321.82|15399.29|15319.29|8
1726857570000|2024-09-20 18:39:30|15401.59|15321.59|15401.6|15321.6|15401.76|15321.76|15401.56|15321.56|10
1726857580000|2024-09-20 18:39:40|15401.59|15321.59|15402.14|15322.14|15402.32|15322.32|15401.59|15321.59|8
1726857590000|2024-09-20 18:39:50|15402.12|15322.12|15402.78|15322.78|15402.82|15322.82|15401.9|15321.9|9
1726857600000|2024-09-20 18:40:00|15403.57|15323.57|15403.99|15323.99|15404.02|15324.02|15403.37|15323.37|9
1726857610000|2024-09-20 18:40:10|15403.54|15323.54|15402.58|15322.58|15403.84|15323.84|15402.58|15322.58|9
1726857620000|2024-09-20 18:40:20|15402.55|15322.55|15403.6|15323.6|15403.74|15323.74|15402.53|15322.53|10
1726857630000|2024-09-20 18:40:30|15403.66|15323.66|15403.63|15323.63|15404.17|15324.17|15403.63|15323.63|10
1726857640000|2024-09-20 18:40:40|15403.77|15323.77|15403|15323|15403.88|15323.88|15403|15323|9
1726857650000|2024-09-20 18:40:50|15403.18|15323.18|15404.08|15324.08|15404.08|15324.08|15403.18|15323.18|9
1726857660000|2024-09-20 18:41:00|15403.81|15323.81|15404.75|15324.75|15404.75|15324.75|15403.81|15323.81|9
1726857670000|2024-09-20 18:41:10|15405.13|15325.13|15408.17|15328.17|15408.17|15328.17|15405.13|15325.13|10
1726857680000|2024-09-20 18:41:20|15408.15|15328.15|15408.77|15328.77|15408.77|15328.77|15408.05|15328.05|8
1726857690000|2024-09-20 18:41:30|15408.87|15328.87|15409.79|15329.79|15409.79|15329.79|15408.87|15328.87|10
1726857700000|2024-09-20 18:41:40|15409.91|15329.91|15410.96|15330.96|15411.1|15331.1|15409.76|15329.76|9
1726857710000|2024-09-20 18:41:50|15411.75|15331.75|15413.05|15333.05|15413.05|15333.05|15411.65|15331.65|8
1726857720000|2024-09-20 18:42:00|15413.17|15333.17|15414.02|15334.02|15414.33|15334.33|15413.17|15333.17|10
1726857730000|2024-09-20 18:42:10|15414.01|15334.01|15413.6|15333.6|15414.01|15334.01|15413.3|15333.3|9
1726857740000|2024-09-20 18:42:20|15412.39|15332.39|15412.67|15332.67|15412.77|15332.77|15411.87|15331.87|9
1726857750000|2024-09-20 18:42:30|15412.62|15332.62|15416.43|15336.43|15416.43|15336.43|15412.61|15332.61|8
1726857760000|2024-09-20 18:42:40|15416.72|15336.72|15423.11|15343.11|15423.11|15343.11|15416.72|15336.72|10
1726857770000|2024-09-20 18:42:50|15423.1|15343.1|15423.81|15343.81|15423.88|15343.88|15423.1|15343.1|8
1726857780000|2024-09-20 18:43:00|15423.57|15343.57|15425.43|15345.43|15425.43|15345.43|15423.57|15343.57|10
1726857790000|2024-09-20 18:43:10|15425.65|15345.65|15427.92|15347.92|15427.92|15347.92|15425.65|15345.65|10
1726857800000|2024-09-20 18:43:20|15428.14|15348.14|15430.71|15350.71|15430.71|15350.71|15428.14|15348.14|10
1726857810000|2024-09-20 18:43:30|15430.65|15350.65|15432.69|15352.69|15432.69|15352.69|15430.51|15350.51|10
1726857820000|2024-09-20 18:43:40|15432.71|15352.71|15434.08|15354.08|15434.08|15354.08|15432.7|15352.7|10
1726857830000|2024-09-20 18:43:50|15433.93|15353.93|15436.32|15356.32|15436.32|15356.32|15433.93|15353.93|9
1726857840000|2024-09-20 18:44:00|15436.34|15356.34|15440.7|15360.7|15440.7|15360.7|15436.32|15356.32|10
1726857850000|2024-09-20 18:44:10|15440.88|15360.88|15443.25|15363.25|15443.25|15363.25|15440.88|15360.88|10
1726857860000|2024-09-20 18:44:20|15443.13|15363.13|15444.01|15364.01|15444.42|15364.42|15443.13|15363.13|10
1726857870000|2024-09-20 18:44:30|15443.9|15363.9|15444.4|15364.4|15444.88|15364.88|15443.9|15363.9|9
1726857880000|2024-09-20 18:44:40|15443.7|15363.7|15442.56|15362.56|15443.7|15363.7|15442.51|15362.51|10
1726857890000|2024-09-20 18:44:50|15442.52|15362.52|15440.16|15360.16|15442.52|15362.52|15440.16|15360.16|9
1726857900000|2024-09-20 18:45:00|15439.17|15359.17|15438.85|15358.85|15439.17|15359.17|15438.4|15358.4|10
1726857910000|2024-09-20 18:45:10|15438.61|15358.61|15437.47|15357.47|15438.69|15358.69|15437.47|15357.47|10
1726857920000|2024-09-20 18:45:20|15436.48|15356.48|15435.68|15355.68|15436.48|15356.48|15435.24|15355.24|10
1726857930000|2024-09-20 18:45:30|15435.33|15355.33|15434.82|15354.82|15435.33|15355.33|15434.65|15354.65|9
1726857940000|2024-09-20 18:45:40|15434.66|15354.66|15434.13|15354.13|15434.68|15354.68|15434.13|15354.13|6
1726857950000|2024-09-20 18:45:50|15434.08|15354.08|15431.57|15351.57|15434.57|15354.57|15431.57|15351.57|6
1726857960000|2024-09-20 18:46:00|15431.66|15351.66|15430.59|15350.59|15432.47|15352.47|15430.59|15350.59|10
1726857970000|2024-09-20 18:46:10|15430.61|15350.61|15430.43|15350.43|15430.62|15350.62|15429.76|15349.76|10
1726857980000|2024-09-20 18:46:20|15430.47|15350.47|15431.87|15351.87|15432.04|15352.04|15430.43|15350.43|9
1726857990000|2024-09-20 18:46:30|15431.84|15351.84|15434.78|15354.78|15434.78|15354.78|15431.84|15351.84|10
1726858000000|2024-09-20 18:46:40|15434.8|15354.8|15434.47|15354.47|15434.82|15354.82|15434.44|15354.44|9
1726858010000|2024-09-20 18:46:50|15433.85|15353.85|15433.28|15353.28|15433.85|15353.85|15433|15353|7
1726858020000|2024-09-20 18:47:00|15433.29|15353.29|15435.48|15355.48|15435.48|15355.48|15433.29|15353.29|10
1726858030000|2024-09-20 18:47:10|15435.83|15355.83|15435.27|15355.27|15435.98|15355.98|15435.27|15355.27|10
1726858040000|2024-09-20 18:47:20|15435.41|15355.41|15434.46|15354.46|15435.45|15355.45|15434.46|15354.46|9
1726858050000|2024-09-20 18:47:30|15434.4|15354.4|15434.87|15354.87|15434.87|15354.87|15434.36|15354.36|10
1726858060000|2024-09-20 18:47:40|15435.02|15355.02|15438.38|15358.38|15438.38|15358.38|15435.02|15355.02|10
1726858070000|2024-09-20 18:47:50|15439.15|15359.15|15441.3|15361.3|15441.54|15361.54|15439.1|15359.1|10
1726858080000|2024-09-20 18:48:00|15441.27|15361.27|15441.16|15361.16|15441.9|15361.9|15441.16|15361.16|9
1726858090000|2024-09-20 18:48:10|15441.14|15361.14|15440.31|15360.31|15441.14|15361.14|15439.35|15359.35|10
1726858100000|2024-09-20 18:48:20|15440.49|15360.49|15439.41|15359.41|15440.56|15360.56|15439.41|15359.41|10
1726858110000|2024-09-20 18:48:30|15439.67|15359.67|15438.53|15358.53|15439.67|15359.67|15438.51|15358.51|7
1726858120000|2024-09-20 18:48:40|15438.51|15358.51|15438.28|15358.28|15438.51|15358.51|15437.69|15357.69|5
1726858130000|2024-09-20 18:48:50|15438.36|15358.36|15438.38|15358.38|15438.49|15358.49|15438.17|15358.17|9
1726858140000|2024-09-20 18:49:00|15438.31|15358.31|15436.69|15356.69|15438.35|15358.35|15436.69|15356.69|10
1726858150000|2024-09-20 18:49:10|15436.6|15356.6|15437.29|15357.29|15437.29|15357.29|15436.21|15356.21|10
1726858160000|2024-09-20 18:49:20|15437.18|15357.18|15436.05|15356.05|15437.18|15357.18|15435.5|15355.5|9
1726858170000|2024-09-20 18:49:30|15436.55|15356.55|15438.12|15358.12|15438.12|15358.12|15436.55|15356.55|10
1726858180000|2024-09-20 18:49:40|15438.13|15358.13|15439.78|15359.78|15439.78|15359.78|15438.13|15358.13|7
1726858190000|2024-09-20 18:49:50|15439.71|15359.71|15441.53|15361.53|15441.53|15361.53|15439.71|15359.71|8
1726858200000|2024-09-20 18:50:00|15441.79|15361.79|15442.55|15362.55|15442.75|15362.75|15441.41|15361.41|10
1726858210000|2024-09-20 18:50:10|15442.66|15362.66|15442.14|15362.14|15442.81|15362.81|15441.76|15361.76|9
1726858220000|2024-09-20 18:50:20|15442.09|15362.09|15444.76|15364.76|15444.76|15364.76|15442.06|15362.06|10
1726858230000|2024-09-20 18:50:30|15444.77|15364.77|15446.86|15366.86|15446.9|15366.9|15444.77|15364.77|9
1726858240000|2024-09-20 18:50:40|15446.99|15366.99|15447.74|15367.74|15447.75|15367.75|15446.88|15366.88|9
1726858250000|2024-09-20 18:50:50|15447.37|15367.37|15448.87|15368.87|15448.87|15368.87|15447.02|15367.02|10
1726858260000|2024-09-20 18:51:00|15449.1|15369.1|15449.16|15369.16|15449.27|15369.27|15448.97|15368.97|10
1726858270000|2024-09-20 18:51:10|15448.93|15368.93|15449.07|15369.07|15449.52|15369.52|15448.91|15368.91|8
1726858280000|2024-09-20 18:51:20|15449.05|15369.05|15447.43|15367.43|15449.05|15369.05|15447.26|15367.26|9
1726858290000|2024-09-20 18:51:30|15447.13|15367.13|15447.39|15367.39|15447.51|15367.51|15447.13|15367.13|6
1726858300000|2024-09-20 18:51:40|15447.43|15367.43|15447.71|15367.71|15447.71|15367.71|15446.84|15366.84|9
1726858310000|2024-09-20 18:51:50|15447.77|15367.77|15448.64|15368.64|15448.64|15368.64|15447.77|15367.77|10
1726858320000|2024-09-20 18:52:00|15448.92|15368.92|15452.64|15372.64|15452.64|15372.64|15448.81|15368.81|10
1726858330000|2024-09-20 18:52:10|15453.09|15373.09|15453.84|15373.84|15453.84|15373.84|15452.3|15372.3|10
1726858340000|2024-09-20 18:52:20|15453.83|15373.83|15455.27|15375.27|15455.28|15375.28|15453.83|15373.83|10
1726858350000|2024-09-20 18:52:30|15455.28|15375.28|15455.04|15375.04|15455.33|15375.33|15454.98|15374.98|10
1726858360000|2024-09-20 18:52:40|15455.02|15375.02|15455.48|15375.48|15455.62|15375.62|15455.02|15375.02|8
1726858370000|2024-09-20 18:52:50|15456.05|15376.05|15456.58|15376.58|15456.65|15376.65|15455.28|15375.28|10
1726858380000|2024-09-20 18:53:00|15456.35|15376.35|15456.2|15376.2|15456.35|15376.35|15455.69|15375.69|10
1726858390000|2024-09-20 18:53:10|15456.14|15376.14|15455.4|15375.4|15456.14|15376.14|15454.99|15374.99|10
1726858400000|2024-09-20 18:53:20|15455.35|15375.35|15456.96|15376.96|15456.96|15376.96|15455.35|15375.35|10
1726858410000|2024-09-20 18:53:30|15456.55|15376.55|15455.31|15375.31|15456.55|15376.55|15455.26|15375.26|9
1726858420000|2024-09-20 18:53:40|15455.25|15375.25|15455.11|15375.11|15455.35|15375.35|15454.88|15374.88|10
1726858430000|2024-09-20 18:53:50|15455.13|15375.13|15455.79|15375.79|15455.99|15375.99|15455.13|15375.13|8
1726858440000|2024-09-20 18:54:00|15455.72|15375.72|15454.46|15374.46|15455.72|15375.72|15454.07|15374.07|10
1726858450000|2024-09-20 18:54:10|15454.92|15374.92|15455.74|15375.74|15455.94|15375.94|15454.92|15374.92|10
1726858460000|2024-09-20 18:54:20|15455.66|15375.66|15455.69|15375.69|15455.84|15375.84|15455.39|15375.39|9
1726858470000|2024-09-20 18:54:30|15455.77|15375.77|15455.73|15375.73|15456.07|15376.07|15455.69|15375.69|9
1726858480000|2024-09-20 18:54:40|15455.71|15375.71|15455.41|15375.41|15455.86|15375.86|15455.36|15375.36|9
1726858490000|2024-09-20 18:54:50|15455.77|15375.77|15456.66|15376.66|15456.66|15376.66|15455.77|15375.77|10
1726858500000|2024-09-20 18:55:00|15456.71|15376.71|15457.62|15377.62|15458.05|15378.05|15456.63|15376.63|10
1726858510000|2024-09-20 18:55:10|15457.5|15377.5|15456.86|15376.86|15457.51|15377.51|15456.86|15376.86|8
1726858520000|2024-09-20 18:55:20|15456.89|15376.89|15456.15|15376.15|15456.89|15376.89|15456.15|15376.15|10
1726858530000|2024-09-20 18:55:30|15456.05|15376.05|15455.12|15375.12|15456.3|15376.3|15455.12|15375.12|10
1726858540000|2024-09-20 18:55:40|15454.73|15374.73|15454.04|15374.04|15455.02|15375.02|15453.91|15373.91|10
1726858550000|2024-09-20 18:55:50|15454.24|15374.24|15455.01|15375.01|15455.01|15375.01|15453.83|15373.83|10
1726858560000|2024-09-20 18:56:00|15454.9|15374.9|15455.26|15375.26|15455.43|15375.43|15454.9|15374.9|9
1726858570000|2024-09-20 18:56:10|15455.35|15375.35|15455.05|15375.05|15456.16|15376.16|15455.05|15375.05|10
1726858580000|2024-09-20 18:56:20|15454.89|15374.89|15457.4|15377.4|15457.4|15377.4|15454.89|15374.89|10
1726858590000|2024-09-20 18:56:30|15457.3|15377.3|15459.57|15379.57|15459.57|15379.57|15457.1|15377.1|10
1726858600000|2024-09-20 18:56:40|15460.26|15380.26|15461.78|15381.78|15461.87|15381.87|15460.26|15380.26|9
1726858610000|2024-09-20 18:56:50|15461.92|15381.92|15460.77|15380.77|15461.92|15381.92|15460.76|15380.76|10
1726858620000|2024-09-20 18:57:00|15460.76|15380.76|15461.22|15381.22|15461.23|15381.23|15460.32|15380.32|10
1726858630000|2024-09-20 18:57:10|15461.66|15381.66|15460.56|15380.56|15461.84|15381.84|15460.18|15380.18|10
1726858640000|2024-09-20 18:57:20|15461.27|15381.27|15461.25|15381.25|15461.52|15381.52|15461.19|15381.19|10
1726858650000|2024-09-20 18:57:30|15461.26|15381.26|15462.68|15382.68|15462.71|15382.71|15461.26|15381.26|8
1726858660000|2024-09-20 18:57:40|15462.79|15382.79|15465.52|15385.52|15465.63|15385.63|15462.79|15382.79|9
1726858670000|2024-09-20 18:57:50|15465.58|15385.58|15465.86|15385.86|15466|15386|15465.37|15385.37|9
1726858680000|2024-09-20 18:58:00|15466.03|15386.03|15466.05|15386.05|15466.05|15386.05|15465.85|15385.85|9
1726858690000|2024-09-20 18:58:10|15466.06|15386.06|15466.31|15386.31|15466.31|15386.31|15465.44|15385.44|10
1726858700000|2024-09-20 18:58:20|15469.14|15389.14|15471.98|15391.98|15471.98|15391.98|15468.58|15388.58|10
1726858710000|2024-09-20 18:58:30|15473.51|15393.51|15479.82|15399.82|15479.82|15399.82|15473.51|15393.51|10
1726858720000|2024-09-20 18:58:40|15479.95|15399.95|15480.19|15400.19|15480.19|15400.19|15479.95|15399.95|9
1726858730000|2024-09-20 18:58:50|15480.15|15400.15|15478.64|15398.64|15480.17|15400.17|15478.64|15398.64|8
1726858740000|2024-09-20 18:59:00|15478.08|15398.08|15476|15396|15478.08|15398.08|15476|15396|10
1726858750000|2024-09-20 18:59:10|15475.93|15395.93|15475.63|15395.63|15475.93|15395.93|15475.08|15395.08|10
1726858760000|2024-09-20 18:59:20|15475.4|15395.4|15475.21|15395.21|15476.26|15396.26|15475.21|15395.21|10
1726858770000|2024-09-20 18:59:30|15475.15|15395.15|15472.86|15392.86|15475.15|15395.15|15472.86|15392.86|10
1726858780000|2024-09-20 18:59:40|15472.85|15392.85|15472.87|15392.87|15473|15393|15472.67|15392.67|8
1726858790000|2024-09-20 18:59:50|15473.02|15393.02|15473.07|15393.07|15473.12|15393.12|15472.91|15392.91|7
1726858800000|2024-09-20 19:00:00|15473.03|15393.03|15472.24|15392.24|15473.29|15393.29|15471.55|15391.55|10
1726858810000|2024-09-20 19:00:10|15472.2|15392.2|15472.8|15392.8|15472.88|15392.88|15472.05|15392.05|10
1726858820000|2024-09-20 19:00:20|15472.73|15392.73|15471.13|15391.13|15472.73|15392.73|15471.13|15391.13|10
1726858830000|2024-09-20 19:00:30|15471.04|15391.04|15469.13|15389.13|15471.04|15391.04|15469.13|15389.13|10
1726858840000|2024-09-20 19:00:40|15468.16|15388.16|15467.92|15387.92|15468.16|15388.16|15467.61|15387.61|10
1726858850000|2024-09-20 19:00:50|15468.32|15388.32|15469.1|15389.1|15469.1|15389.1|15468.32|15388.32|5
1726858860000|2024-09-20 19:01:00|15469.56|15389.56|15471.03|15391.03|15471.03|15391.03|15469.56|15389.56|10
1726858870000|2024-09-20 19:01:10|15471.2|15391.2|15473.09|15393.09|15473.34|15393.34|15471.2|15391.2|9
1726858880000|2024-09-20 19:01:20|15473.73|15393.73|15475.51|15395.51|15475.51|15395.51|15473.58|15393.58|9
1726858890000|2024-09-20 19:01:30|15475.71|15395.71|15476.91|15396.91|15477.1|15397.1|15475.71|15395.71|10
1726858900000|2024-09-20 19:01:40|15476.76|15396.76|15476.95|15396.95|15477.18|15397.18|15476.75|15396.75|8
1726858910000|2024-09-20 19:01:50|15476.96|15396.96|15477.81|15397.81|15478.12|15398.12|15476.96|15396.96|10
1726858920000|2024-09-20 19:02:00|15477.9|15397.9|15478.19|15398.19|15478.19|15398.19|15477.71|15397.71|10
1726858930000|2024-09-20 19:02:10|15478.21|15398.21|15479.17|15399.17|15479.17|15399.17|15478.21|15398.21|9
1726858940000|2024-09-20 19:02:20|15479.22|15399.22|15478.22|15398.22|15479.95|15399.95|15478.21|15398.21|10
1726858950000|2024-09-20 19:02:30|15478.81|15398.81|15481.81|15401.81|15481.81|15401.81|15478.81|15398.81|10
1726858960000|2024-09-20 19:02:40|15481.73|15401.73|15482.44|15402.44|15482.44|15402.44|15481.63|15401.63|10
1726858970000|2024-09-20 19:02:50|15482.41|15402.41|15481.21|15401.21|15482.41|15402.41|15481.21|15401.21|9
1726858980000|2024-09-20 19:03:00|15481.26|15401.26|15481.1|15401.1|15481.9|15401.9|15480.85|15400.85|10
1726858990000|2024-09-20 19:03:10|15481.03|15401.03|15481.4|15401.4|15481.41|15401.41|15481.03|15401.03|9
1726859000000|2024-09-20 19:03:20|15481.28|15401.28|15481.36|15401.36|15481.54|15401.54|15481.28|15401.28|9
1726859010000|2024-09-20 19:03:30|15481.41|15401.41|15482.37|15402.37|15482.37|15402.37|15481.3|15401.3|10
1726859020000|2024-09-20 19:03:40|15482.34|15402.34|15482.05|15402.05|15482.34|15402.34|15481.85|15401.85|6
1726859030000|2024-09-20 19:03:50|15481.92|15401.92|15483.41|15403.41|15483.41|15403.41|15481.92|15401.92|10
1726859040000|2024-09-20 19:04:00|15484.7|15404.7|15482.79|15402.79|15485.4|15405.4|15482.56|15402.56|9
1726859050000|2024-09-20 19:04:10|15483.2|15403.2|15482.64|15402.64|15483.25|15403.25|15482.45|15402.45|9
1726859060000|2024-09-20 19:04:20|15482.49|15402.49|15483.79|15403.79|15483.95|15403.95|15482.49|15402.49|10
1726859070000|2024-09-20 19:04:30|15483.74|15403.74|15481.96|15401.96|15483.79|15403.79|15481.9|15401.9|10
1726859080000|2024-09-20 19:04:40|15481.51|15401.51|15480.98|15400.98|15481.55|15401.55|15480.98|15400.98|8
1726859090000|2024-09-20 19:04:50|15480.72|15400.72|15481.02|15401.02|15481.02|15401.02|15480.72|15400.72|9
1726859100000|2024-09-20 19:05:00|15481.12|15401.12|15481.05|15401.05|15481.73|15401.73|15480.86|15400.86|10
1726859110000|2024-09-20 19:05:10|15480.78|15400.78|15483|15403|15483.04|15403.04|15480.78|15400.78|9
1726859120000|2024-09-20 19:05:20|15482.86|15402.86|15480.48|15400.48|15482.86|15402.86|15480.48|15400.48|7
1726859130000|2024-09-20 19:05:30|15480.31|15400.31|15479.51|15399.51|15480.31|15400.31|15479.32|15399.32|9
1726859140000|2024-09-20 19:05:40|15479.56|15399.56|15479.43|15399.43|15479.56|15399.56|15479.15|15399.15|8
1726859150000|2024-09-20 19:05:50|15479.65|15399.65|15478.07|15398.07|15480|15400|15477.55|15397.55|10
1726859160000|2024-09-20 19:06:00|15478.05|15398.05|15479.4|15399.4|15479.44|15399.44|15478.05|15398.05|10
1726859170000|2024-09-20 19:06:10|15479.79|15399.79|15481.86|15401.86|15481.86|15401.86|15479.79|15399.79|10
1726859180000|2024-09-20 19:06:20|15481.81|15401.81|15482.28|15402.28|15482.28|15402.28|15481.81|15401.81|8
1726859190000|2024-09-20 19:06:30|15482.47|15402.47|15481.75|15401.75|15482.57|15402.57|15481.75|15401.75|7
1726859200000|2024-09-20 19:06:40|15481.54|15401.54|15481.72|15401.72|15482.05|15402.05|15481.48|15401.48|9
1726859210000|2024-09-20 19:06:50|15481.73|15401.73|15482.27|15402.27|15482.27|15402.27|15481.73|15401.73|9
1726859220000|2024-09-20 19:07:00|15482.15|15402.15|15482.16|15402.16|15482.78|15402.78|15482.07|15402.07|10
1726859230000|2024-09-20 19:07:10|15481.66|15401.66|15481.14|15401.14|15481.66|15401.66|15481.09|15401.09|9
1726859240000|2024-09-20 19:07:20|15481.12|15401.12|15480.01|15400.01|15481.12|15401.12|15480.01|15400.01|10
1726859250000|2024-09-20 19:07:30|15479.99|15399.99|15477.51|15397.51|15479.99|15399.99|15477.51|15397.51|9
1726859260000|2024-09-20 19:07:40|15477.4|15397.4|15476.02|15396.02|15477.4|15397.4|15476.02|15396.02|8
1726859270000|2024-09-20 19:07:50|15475.79|15395.79|15474.67|15394.67|15475.95|15395.95|15474.46|15394.46|10
1726859280000|2024-09-20 19:08:00|15474.65|15394.65|15465.26|15385.26|15474.65|15394.65|15465.26|15385.26|9
1726859290000|2024-09-20 19:08:10|15464.92|15384.92|15463.56|15383.56|15465.54|15385.54|15463.56|15383.56|10
1726859300000|2024-09-20 19:08:20|15464.16|15384.16|15466.45|15386.45|15466.45|15386.45|15463.81|15383.81|10
1726859310000|2024-09-20 19:08:30|15466.61|15386.61|15466.78|15386.78|15466.96|15386.96|15466.32|15386.32|10
1726859320000|2024-09-20 19:08:40|15466.59|15386.59|15466.69|15386.69|15466.8|15386.8|15466.58|15386.58|5
1726859330000|2024-09-20 19:08:50|15466.5|15386.5|15465.82|15385.82|15466.5|15386.5|15465.44|15385.44|10
1726859340000|2024-09-20 19:09:00|15465.83|15385.83|15465.73|15385.73|15466.34|15386.34|15465.73|15385.73|10
1726859350000|2024-09-20 19:09:10|15465.67|15385.67|15466.8|15386.8|15466.8|15386.8|15465.35|15385.35|10
1726859360000|2024-09-20 19:09:20|15466.54|15386.54|15468.98|15388.98|15469.22|15389.22|15466.54|15386.54|9
1726859370000|2024-09-20 19:09:30|15469.01|15389.01|15469.57|15389.57|15469.93|15389.93|15469.01|15389.01|10
1726859380000|2024-09-20 19:09:40|15469.07|15389.07|15468.49|15388.49|15469.56|15389.56|15468.49|15388.49|9
1726859390000|2024-09-20 19:09:50|15468.37|15388.37|15468.64|15388.64|15469.1|15389.1|15468.31|15388.31|10
1726859400000|2024-09-20 19:10:00|15468.77|15388.77|15469.38|15389.38|15469.46|15389.46|15468.77|15388.77|9
1726859410000|2024-09-20 19:10:10|15469.34|15389.34|15469.09|15389.09|15469.36|15389.36|15469.09|15389.09|7
1726859420000|2024-09-20 19:10:20|15469.53|15389.53|15467.11|15387.11|15469.53|15389.53|15467.11|15387.11|9
1726859430000|2024-09-20 19:10:30|15467.25|15387.25|15469.91|15389.91|15469.91|15389.91|15467.18|15387.18|10
1726859440000|2024-09-20 19:10:40|15469.97|15389.97|15469.28|15389.28|15469.99|15389.99|15469.28|15389.28|10
1726859450000|2024-09-20 19:10:50|15469.21|15389.21|15469.1|15389.1|15469.3|15389.3|15468.8|15388.8|10
1726859460000|2024-09-20 19:11:00|15469.08|15389.08|15469.23|15389.23|15469.23|15389.23|15468.85|15388.85|10
1726859470000|2024-09-20 19:11:10|15469.22|15389.22|15469.62|15389.62|15469.84|15389.84|15469.14|15389.14|10
1726859480000|2024-09-20 19:11:20|15469.64|15389.64|15468.97|15388.97|15469.64|15389.64|15468.3|15388.3|9
1726859490000|2024-09-20 19:11:30|15468.85|15388.85|15470.64|15390.64|15470.64|15390.64|15468.85|15388.85|7
1726859500000|2024-09-20 19:11:40|15470.9|15390.9|15471.79|15391.79|15471.79|15391.79|15470.9|15390.9|10
1726859510000|2024-09-20 19:11:50|15471.81|15391.81|15471.97|15391.97|15472.17|15392.17|15471.5|15391.5|5
1726859520000|2024-09-20 19:12:00|15472.05|15392.05|15471.83|15391.83|15472.05|15392.05|15471.83|15391.83|6
1726859530000|2024-09-20 19:12:10|15471.65|15391.65|15469.95|15389.95|15471.65|15391.65|15469.95|15389.95|8
1726859540000|2024-09-20 19:12:20|15469.87|15389.87|15469.83|15389.83|15470.13|15390.13|15469.83|15389.83|8
1726859550000|2024-09-20 19:12:30|15469.84|15389.84|15469.84|15389.84|15470|15390|15469.84|15389.84|9
1726859560000|2024-09-20 19:12:40|15469.62|15389.62|15468.01|15388.01|15469.62|15389.62|15468.01|15388.01|9
1726859570000|2024-09-20 19:12:50|15468.08|15388.08|15467.57|15387.57|15468.08|15388.08|15467.42|15387.42|8
1726859580000|2024-09-20 19:13:00|15467.82|15387.82|15465|15385|15467.82|15387.82|15464.99|15384.99|10
1726859590000|2024-09-20 19:13:10|15465.05|15385.05|15463.27|15383.27|15465.05|15385.05|15463.27|15383.27|9
1726859600000|2024-09-20 19:13:20|15463.21|15383.21|15462.66|15382.66|15463.5|15383.5|15462.14|15382.14|10
1726859610000|2024-09-20 19:13:30|15460.84|15380.84|15462.37|15382.37|15462.38|15382.38|15460.84|15380.84|10
1726859620000|2024-09-20 19:13:40|15462.52|15382.52|15463.07|15383.07|15463.15|15383.15|15462.48|15382.48|10
1726859630000|2024-09-20 19:13:50|15463.27|15383.27|15461.95|15381.95|15463.27|15383.27|15461.94|15381.94|10
1726859640000|2024-09-20 19:14:00|15462.17|15382.17|15462.14|15382.14|15462.2|15382.2|15461.28|15381.28|10
1726859650000|2024-09-20 19:14:10|15461.91|15381.91|15462.45|15382.45|15462.45|15382.45|15461.91|15381.91|9
1726859660000|2024-09-20 19:14:20|15462.79|15382.79|15465.2|15385.2|15465.2|15385.2|15462.79|15382.79|9
1726859670000|2024-09-20 19:14:30|15465.69|15385.69|15466.5|15386.5|15466.58|15386.58|15465.47|15385.47|8
1726859680000|2024-09-20 19:14:40|15466.52|15386.52|15468.25|15388.25|15468.25|15388.25|15466.52|15386.52|8
1726859690000|2024-09-20 19:14:50|15468.2|15388.2|15468.33|15388.33|15468.33|15388.33|15468.04|15388.04|7
1726859700000|2024-09-20 19:15:00|15468.5|15388.5|15468.35|15388.35|15468.86|15388.86|15468.19|15388.19|10
1726859710000|2024-09-20 19:15:10|15467.91|15387.91|15468.72|15388.72|15468.75|15388.75|15467.82|15387.82|9
1726859720000|2024-09-20 19:15:20|15468.7|15388.7|15468.49|15388.49|15469.13|15389.13|15468.49|15388.49|9
1726859730000|2024-09-20 19:15:30|15468.38|15388.38|15469.69|15389.69|15469.69|15389.69|15468.34|15388.34|10
1726859740000|2024-09-20 19:15:40|15469.86|15389.86|15470.52|15390.52|15471|15391|15469.86|15389.86|10
1726859750000|2024-09-20 19:15:50|15470.64|15390.64|15470.62|15390.62|15470.96|15390.96|15470.59|15390.59|9
1726859760000|2024-09-20 19:16:00|15470.74|15390.74|15471.15|15391.15|15471.32|15391.32|15470.69|15390.69|5
1726902000000|2024-09-21 07:00:00|15516.67|15436.67|15516.59|15436.59|15516.7|15436.7|15516.59|15436.59|10
1726902010000|2024-09-21 07:00:10|15516.39|15436.39|15518.96|15438.96|15518.96|15438.96|15516.39|15436.39|10
1726902020000|2024-09-21 07:00:20|15519.08|15439.08|15519.65|15439.65|15519.65|15439.65|15518.82|15438.82|10
1726902030000|2024-09-21 07:00:30|15519.51|15439.51|15519.32|15439.32|15519.61|15439.61|15519.32|15439.32|9
1726902040000|2024-09-21 07:00:40|15519.08|15439.08|15519.69|15439.69|15519.81|15439.81|15519.07|15439.07|9
1726902050000|2024-09-21 07:00:50|15519.54|15439.54|15518.99|15438.99|15519.54|15439.54|15518.99|15438.99|10
1726902060000|2024-09-21 07:01:00|15519.06|15439.06|15519.53|15439.53|15519.55|15439.55|15519.06|15439.06|10
1726902070000|2024-09-21 07:01:10|15519.29|15439.29|15519.26|15439.26|15519.73|15439.73|15519.26|15439.26|10
1726902080000|2024-09-21 07:01:20|15519.99|15439.99|15519.83|15439.83|15520.21|15440.21|15519.7|15439.7|9
1726902090000|2024-09-21 07:01:30|15519.65|15439.65|15520.89|15440.89|15521.08|15441.08|15519.65|15439.65|8
1726902100000|2024-09-21 07:01:40|15520.95|15440.95|15520.63|15440.63|15521.05|15441.05|15520.59|15440.59|9
1726902110000|2024-09-21 07:01:50|15520.32|15440.32|15520.03|15440.03|15520.32|15440.32|15519.93|15439.93|7
1726902120000|2024-09-21 07:02:00|15520.02|15440.02|15520.28|15440.28|15520.28|15440.28|15519.78|15439.78|7
1726902130000|2024-09-21 07:02:10|15520.18|15440.18|15520.47|15440.47|15520.71|15440.71|15520.18|15440.18|10
1726902140000|2024-09-21 07:02:20|15520.23|15440.23|15521.62|15441.62|15521.78|15441.78|15520.23|15440.23|7
1726902150000|2024-09-21 07:02:30|15521.27|15441.27|15521.93|15441.93|15522.12|15442.12|15521.27|15441.27|7
1726902160000|2024-09-21 07:02:40|15522.07|15442.07|15522.55|15442.55|15522.55|15442.55|15521.51|15441.51|8
1726902170000|2024-09-21 07:02:50|15522.48|15442.48|15522.72|15442.72|15522.72|15442.72|15522.48|15442.48|10
1726902180000|2024-09-21 07:03:00|15522.73|15442.73|15523.85|15443.85|15523.85|15443.85|15522.68|15442.68|7
1726902190000|2024-09-21 07:03:10|15523.56|15443.56|15522.48|15442.48|15523.56|15443.56|15522.25|15442.25|10
1726902200000|2024-09-21 07:03:20|15522.57|15442.57|15522.81|15442.81|15522.81|15442.81|15522.57|15442.57|9
1726902210000|2024-09-21 07:03:30|15522.97|15442.97|15522.92|15442.92|15523.14|15443.14|15522.73|15442.73|7
1726902220000|2024-09-21 07:03:40|15522.45|15442.45|15521.9|15441.9|15522.45|15442.45|15521.9|15441.9|9
1726902230000|2024-09-21 07:03:50|15521.71|15441.71|15521.05|15441.05|15521.71|15441.71|15521.05|15441.05|8
1726902240000|2024-09-21 07:04:00|15521.04|15441.04|15521.05|15441.05|15521.08|15441.08|15520.88|15440.88|8
1726902250000|2024-09-21 07:04:10|15521.07|15441.07|15521.35|15441.35|15521.36|15441.36|15521.04|15441.04|5
1726902260000|2024-09-21 07:04:20|15520.73|15440.73|15521.31|15441.31|15521.47|15441.47|15520.6|15440.6|8
1726902270000|2024-09-21 07:04:30|15521.33|15441.33|15521.42|15441.42|15521.42|15441.42|15521.18|15441.18|7
1726902280000|2024-09-21 07:04:40|15521.56|15441.56|15521.86|15441.86|15522.01|15442.01|15521.56|15441.56|6
1726902290000|2024-09-21 07:04:50|15521.81|15441.81|15521.65|15441.65|15521.87|15441.87|15521.64|15441.64|9
1726902300000|2024-09-21 07:05:00|15521.49|15441.49|15519.85|15439.85|15521.68|15441.68|15519.77|15439.77|8
1726902310000|2024-09-21 07:05:10|15519.23|15439.23|15518.6|15438.6|15519.37|15439.37|15518.6|15438.6|8
1726902320000|2024-09-21 07:05:20|15518.59|15438.59|15518.37|15438.37|15518.86|15438.86|15518.37|15438.37|8
1726902330000|2024-09-21 07:05:30|15518.71|15438.71|15518.92|15438.92|15519.23|15439.23|15518.29|15438.29|9
1726902340000|2024-09-21 07:05:40|15518.77|15438.77|15519.42|15439.42|15519.42|15439.42|15518.77|15438.77|6
1726902350000|2024-09-21 07:05:50|15519.44|15439.44|15518.42|15438.42|15519.48|15439.48|15518.42|15438.42|10
1726902360000|2024-09-21 07:06:00|15518.41|15438.41|15517.94|15437.94|15518.41|15438.41|15517.48|15437.48|9
1726902370000|2024-09-21 07:06:10|15517.74|15437.74|15517.75|15437.75|15517.98|15437.98|15517.74|15437.74|9
1726902380000|2024-09-21 07:06:20|15517.76|15437.76|15517.85|15437.85|15517.85|15437.85|15517.67|15437.67|7
1726902390000|2024-09-21 07:06:30|15517.82|15437.82|15517.85|15437.85|15517.85|15437.85|15517.68|15437.68|6
1726902400000|2024-09-21 07:06:40|15517.7|15437.7|15517.66|15437.66|15517.87|15437.87|15517.66|15437.66|6
1726902410000|2024-09-21 07:06:50|15517.65|15437.65|15516.26|15436.26|15517.65|15437.65|15516.15|15436.15|9
1726902420000|2024-09-21 07:07:00|15516.28|15436.28|15516.09|15436.09|15516.3|15436.3|15516|15436|8
1726902430000|2024-09-21 07:07:10|15516.3|15436.3|15516.05|15436.05|15516.3|15436.3|15515.84|15435.84|9
1726902440000|2024-09-21 07:07:20|15516.01|15436.01|15516.34|15436.34|15516.34|15436.34|15515.97|15435.97|7
1726902450000|2024-09-21 07:07:30|15516.35|15436.35|15516.27|15436.27|15516.35|15436.35|15515.91|15435.91|5
1726902460000|2024-09-21 07:07:40|15515.83|15435.83|15519.78|15439.78|15519.78|15439.78|15515.83|15435.83|9
1726902470000|2024-09-21 07:07:50|15519.82|15439.82|15520.34|15440.34|15520.34|15440.34|15519.74|15439.74|8
1726902480000|2024-09-21 07:08:00|15520.47|15440.47|15520.15|15440.15|15520.79|15440.79|15520.15|15440.15|4
1726902490000|2024-09-21 07:08:10|15520.8|15440.8|15520.57|15440.57|15520.81|15440.81|15520.16|15440.16|6
1726902500000|2024-09-21 07:08:20|15520.26|15440.26|15520.74|15440.74|15520.74|15440.74|15520.26|15440.26|7
1726902510000|2024-09-21 07:08:30|15522.07|15442.07|15522.43|15442.43|15522.43|15442.43|15522.07|15442.07|9
1726902520000|2024-09-21 07:08:40|15523.06|15443.06|15523.33|15443.33|15523.33|15443.33|15522.96|15442.96|9
1726902530000|2024-09-21 07:08:50|15523.02|15443.02|15523.44|15443.44|15523.44|15443.44|15523.02|15443.02|8
1726902540000|2024-09-21 07:09:00|15522.83|15442.83|15522.54|15442.54|15522.83|15442.83|15522.4|15442.4|9
1726902550000|2024-09-21 07:09:10|15522.29|15442.29|15521.91|15441.91|15522.3|15442.3|15521.91|15441.91|5
1726902560000|2024-09-21 07:09:20|15522.24|15442.24|15522.17|15442.17|15522.24|15442.24|15521.53|15441.53|4
1726902570000|2024-09-21 07:09:30|15522.18|15442.18|15524.09|15444.09|15524.28|15444.28|15522.13|15442.13|10
1726902580000|2024-09-21 07:09:40|15524.32|15444.32|15523.95|15443.95|15524.49|15444.49|15523.95|15443.95|8
1726902590000|2024-09-21 07:09:50|15524.26|15444.26|15524.41|15444.41|15524.41|15444.41|15524.24|15444.24|5
1726902600000|2024-09-21 07:10:00|15524.4|15444.4|15524.72|15444.72|15525.14|15445.14|15524.4|15444.4|6
1726902610000|2024-09-21 07:10:10|15525.15|15445.15|15525.65|15445.65|15525.65|15445.65|15524.84|15444.84|7
1726902620000|2024-09-21 07:10:20|15525.75|15445.75|15525.94|15445.94|15526.38|15446.38|15525.75|15445.75|8
1726902630000|2024-09-21 07:10:30|15525.93|15445.93|15525.95|15445.95|15526.12|15446.12|15525.76|15445.76|9
1726902640000|2024-09-21 07:10:40|15526.09|15446.09|15526.41|15446.41|15526.41|15446.41|15525.99|15445.99|9
1726902650000|2024-09-21 07:10:50|15526.36|15446.36|15526.63|15446.63|15526.63|15446.63|15526.18|15446.18|8
1726902660000|2024-09-21 07:11:00|15526.62|15446.62|15526.75|15446.75|15526.81|15446.81|15526.36|15446.36|9
1726902670000|2024-09-21 07:11:10|15526.31|15446.31|15526.12|15446.12|15526.74|15446.74|15526|15446|9
1726902680000|2024-09-21 07:11:20|15526.36|15446.36|15527.06|15447.06|15527.08|15447.08|15526.18|15446.18|8
1726902690000|2024-09-21 07:11:30|15527.04|15447.04|15527.27|15447.27|15527.27|15447.27|15526.56|15446.56|9
1726902700000|2024-09-21 07:11:40|15527|15447|15525.92|15445.92|15527.2|15447.2|15525.92|15445.92|10
1726902710000|2024-09-21 07:11:50|15525.8|15445.8|15525.14|15445.14|15525.81|15445.81|15524.7|15444.7|8
1726902720000|2024-09-21 07:12:00|15525.15|15445.15|15529.36|15449.36|15529.38|15449.38|15525.15|15445.15|9
1726902730000|2024-09-21 07:12:10|15529.62|15449.62|15529.97|15449.97|15530.76|15450.76|15529.6|15449.6|10
1726902740000|2024-09-21 07:12:20|15529.87|15449.87|15529.74|15449.74|15530.12|15450.12|15529.74|15449.74|9
1726902750000|2024-09-21 07:12:30|15529.86|15449.86|15531.12|15451.12|15531.12|15451.12|15529.73|15449.73|10
1726902760000|2024-09-21 07:12:40|15531.15|15451.15|15531.65|15451.65|15531.65|15451.65|15531.14|15451.14|9
1726902770000|2024-09-21 07:12:50|15531.48|15451.48|15531.68|15451.68|15531.77|15451.77|15531.48|15451.48|9
1726902780000|2024-09-21 07:13:00|15531.86|15451.86|15531.46|15451.46|15531.86|15451.86|15531.32|15451.32|7
1726902790000|2024-09-21 07:13:10|15531.54|15451.54|15531.16|15451.16|15531.82|15451.82|15531.16|15451.16|9
1726902800000|2024-09-21 07:13:20|15531.31|15451.31|15531.75|15451.75|15531.75|15451.75|15531.21|15451.21|10
1726902810000|2024-09-21 07:13:30|15531.93|15451.93|15531.41|15451.41|15531.98|15451.98|15531.41|15451.41|7
1726902820000|2024-09-21 07:13:40|15531.44|15451.44|15531.66|15451.66|15531.66|15451.66|15531.28|15451.28|8
1726902830000|2024-09-21 07:13:50|15531.63|15451.63|15531.55|15451.55|15531.63|15451.63|15531.55|15451.55|6
1726902840000|2024-09-21 07:14:00|15531.38|15451.38|15531.58|15451.58|15531.61|15451.61|15530.94|15450.94|7
1726902850000|2024-09-21 07:14:10|15531.59|15451.59|15532.9|15452.9|15532.91|15452.91|15531.59|15451.59|10
1726902860000|2024-09-21 07:14:20|15532.91|15452.91|15532.04|15452.04|15532.91|15452.91|15532.04|15452.04|5
1726902870000|2024-09-21 07:14:30|15532.01|15452.01|15531.77|15451.77|15532.04|15452.04|15531.71|15451.71|9
1726902880000|2024-09-21 07:14:40|15531.74|15451.74|15531.36|15451.36|15531.74|15451.74|15531.2|15451.2|7
1726902890000|2024-09-21 07:14:50|15531.53|15451.53|15531.6|15451.6|15531.76|15451.76|15531.52|15451.52|10
1726902900000|2024-09-21 07:15:00|15531.76|15451.76|15531.97|15451.97|15531.97|15451.97|15531.76|15451.76|7
1726902910000|2024-09-21 07:15:10|15532.22|15452.22|15533.23|15453.23|15533.23|15453.23|15532.22|15452.22|10
1726902920000|2024-09-21 07:15:20|15533.26|15453.26|15533.18|15453.18|15533.35|15453.35|15532.78|15452.78|9
1726902930000|2024-09-21 07:15:30|15533.35|15453.35|15534.02|15454.02|15534.02|15454.02|15532.93|15452.93|9
1726902940000|2024-09-21 07:15:40|15534|15454|15534.12|15454.12|15534.41|15454.41|15534|15454|8
1726902950000|2024-09-21 07:15:50|15534.79|15454.79|15534.67|15454.67|15534.79|15454.79|15534.43|15454.43|9
1726902960000|2024-09-21 07:16:00|15534.64|15454.64|15534.05|15454.05|15534.64|15454.64|15534.04|15454.04|9
1726902970000|2024-09-21 07:16:10|15534.24|15454.24|15533.9|15453.9|15534.39|15454.39|15533.9|15453.9|8
1726902980000|2024-09-21 07:16:20|15533.87|15453.87|15533.69|15453.69|15534.07|15454.07|15533.62|15453.62|10
1726902990000|2024-09-21 07:16:30|15533.67|15453.67|15531.9|15451.9|15533.92|15453.92|15531.9|15451.9|10
1726903000000|2024-09-21 07:16:40|15531.41|15451.41|15531.58|15451.58|15531.58|15451.58|15531.06|15451.06|9
1726903010000|2024-09-21 07:16:50|15531.6|15451.6|15531.07|15451.07|15531.6|15451.6|15531.05|15451.05|9
1726903020000|2024-09-21 07:17:00|15531.16|15451.16|15530.18|15450.18|15531.16|15451.16|15530.17|15450.17|9
1726903030000|2024-09-21 07:17:10|15530.42|15450.42|15530.42|15450.42|15530.57|15450.57|15530.28|15450.28|7
1726903040000|2024-09-21 07:17:20|15530.48|15450.48|15532.32|15452.32|15532.32|15452.32|15530.48|15450.48|8
1726903050000|2024-09-21 07:17:30|15532.39|15452.39|15532.92|15452.92|15532.92|15452.92|15532.39|15452.39|7
1726903060000|2024-09-21 07:17:40|15532.79|15452.79|15532.96|15452.96|15532.99|15452.99|15532.57|15452.57|8
1726903070000|2024-09-21 07:17:50|15532.97|15452.97|15532.68|15452.68|15532.98|15452.98|15532.68|15452.68|7
1726903080000|2024-09-21 07:18:00|15532.79|15452.79|15531.72|15451.72|15532.97|15452.97|15531.72|15451.72|7
1726903090000|2024-09-21 07:18:10|15531.47|15451.47|15531.73|15451.73|15531.73|15451.73|15531.24|15451.24|5
1726903100000|2024-09-21 07:18:20|15531.6|15451.6|15531.56|15451.56|15531.8|15451.8|15531.56|15451.56|7
1726903110000|2024-09-21 07:18:30|15531.43|15451.43|15532.15|15452.15|15532.15|15452.15|15531.43|15451.43|9
1726903120000|2024-09-21 07:18:40|15532.14|15452.14|15532.11|15452.11|15532.14|15452.14|15531.94|15451.94|7
1726903130000|2024-09-21 07:18:50|15531.97|15451.97|15532.18|15452.18|15532.18|15452.18|15531.97|15451.97|7
1726903140000|2024-09-21 07:19:00|15532.2|15452.2|15529.87|15449.87|15532.2|15452.2|15529.78|15449.78|9
1726903150000|2024-09-21 07:19:10|15529.71|15449.71|15529.46|15449.46|15529.87|15449.87|15529.46|15449.46|5
1726903160000|2024-09-21 07:19:20|15528.99|15448.99|15529.33|15449.33|15529.57|15449.57|15528.99|15448.99|9
1726903170000|2024-09-21 07:19:30|15529.32|15449.32|15521.99|15441.99|15529.32|15449.32|15521.99|15441.99|9
1726903180000|2024-09-21 07:19:40|15521.9|15441.9|15522.31|15442.31|15522.31|15442.31|15521.58|15441.58|10
1726903190000|2024-09-21 07:19:50|15522.43|15442.43|15523.8|15443.8|15523.81|15443.81|15522.43|15442.43|10
1726903200000|2024-09-21 07:20:00|15523.88|15443.88|15523.57|15443.57|15524.34|15444.34|15523.39|15443.39|10
1726903210000|2024-09-21 07:20:10|15523.51|15443.51|15523.24|15443.24|15523.85|15443.85|15523.16|15443.16|9
1726903220000|2024-09-21 07:20:20|15522.86|15442.86|15523.36|15443.36|15523.36|15443.36|15522.86|15442.86|10
1726903230000|2024-09-21 07:20:30|15523.62|15443.62|15522.32|15442.32|15523.62|15443.62|15522.32|15442.32|10
1726903240000|2024-09-21 07:20:40|15522.33|15442.33|15522.49|15442.49|15522.75|15442.75|15522|15442|9
1726903250000|2024-09-21 07:20:50|15522.39|15442.39|15522.07|15442.07|15522.39|15442.39|15521.7|15441.7|8
1726903260000|2024-09-21 07:21:00|15522.09|15442.09|15522.07|15442.07|15522.1|15442.1|15522.07|15442.07|6
1726903270000|2024-09-21 07:21:10|15521.92|15441.92|15522.56|15442.56|15522.61|15442.61|15521.92|15441.92|9
1726903280000|2024-09-21 07:21:20|15522.55|15442.55|15522.26|15442.26|15522.59|15442.59|15522.26|15442.26|8
1726903290000|2024-09-21 07:21:30|15521.96|15441.96|15521.97|15441.97|15522.14|15442.14|15521.95|15441.95|8
1726903300000|2024-09-21 07:21:40|15522.41|15442.41|15522.07|15442.07|15522.45|15442.45|15521.98|15441.98|9
1726903310000|2024-09-21 07:21:50|15522.02|15442.02|15522.04|15442.04|15522.07|15442.07|15521.86|15441.86|9
1726903320000|2024-09-21 07:22:00|15522.03|15442.03|15521.51|15441.51|15522.03|15442.03|15521.51|15441.51|7
1726903330000|2024-09-21 07:22:10|15521.75|15441.75|15521.51|15441.51|15521.75|15441.75|15521.42|15441.42|8
1726903340000|2024-09-21 07:22:20|15520.49|15440.49|15520.08|15440.08|15520.49|15440.49|15520.08|15440.08|7
1726903350000|2024-09-21 07:22:30|15520.2|15440.2|15519.3|15439.3|15520.2|15440.2|15519.3|15439.3|8
1726903360000|2024-09-21 07:22:40|15519.51|15439.51|15519.73|15439.73|15519.74|15439.74|15519.51|15439.51|9
1726903370000|2024-09-21 07:22:50|15519.74|15439.74|15520.71|15440.71|15520.71|15440.71|15519.74|15439.74|9
1726903380000|2024-09-21 07:23:00|15520.73|15440.73|15519.85|15439.85|15520.94|15440.94|15519.53|15439.53|10
1726903390000|2024-09-21 07:23:10|15520.55|15440.55|15520.82|15440.82|15520.82|15440.82|15520.19|15440.19|7
1726903400000|2024-09-21 07:23:20|15520.68|15440.68|15520.96|15440.96|15521.02|15441.02|15520.68|15440.68|6
1726903410000|2024-09-21 07:23:30|15520.8|15440.8|15520.64|15440.64|15520.96|15440.96|15520.64|15440.64|4
1726903420000|2024-09-21 07:23:40|15520.86|15440.86|15520.7|15440.7|15520.92|15440.92|15520.67|15440.67|7
1726903430000|2024-09-21 07:23:50|15520.05|15440.05|15519.62|15439.62|15520.65|15440.65|15519.62|15439.62|10
1726903440000|2024-09-21 07:24:00|15519.63|15439.63|15519.83|15439.83|15520.11|15440.11|15519.63|15439.63|9
1726903450000|2024-09-21 07:24:10|15519.82|15439.82|15519.55|15439.55|15519.92|15439.92|15519.55|15439.55|7
1726903460000|2024-09-21 07:24:20|15519.71|15439.71|15517.05|15437.05|15519.71|15439.71|15517.05|15437.05|10
1726903470000|2024-09-21 07:24:30|15517.04|15437.04|15516.71|15436.71|15517.06|15437.06|15516.6|15436.6|9
1726903480000|2024-09-21 07:24:40|15516.69|15436.69|15517.03|15437.03|15517.21|15437.21|15516.69|15436.69|9
1726903490000|2024-09-21 07:24:50|15517.19|15437.19|15517.71|15437.71|15517.71|15437.71|15517.11|15437.11|8
1726903500000|2024-09-21 07:25:00|15517.69|15437.69|15518.64|15438.64|15518.64|15438.64|15517.31|15437.31|9
1726903510000|2024-09-21 07:25:10|15518.63|15438.63|15518.73|15438.73|15518.73|15438.73|15518.63|15438.63|5
1726903520000|2024-09-21 07:25:20|15518.74|15438.74|15519.58|15439.58|15519.58|15439.58|15518.74|15438.74|9
1726903530000|2024-09-21 07:25:30|15519.45|15439.45|15519.75|15439.75|15519.87|15439.87|15519.44|15439.44|9
1726903540000|2024-09-21 07:25:40|15519.74|15439.74|15519.21|15439.21|15519.92|15439.92|15519.21|15439.21|6
1726903550000|2024-09-21 07:25:50|15519.22|15439.22|15518.77|15438.77|15519.22|15439.22|15518.57|15438.57|7
1726903560000|2024-09-21 07:26:00|15518.53|15438.53|15519.95|15439.95|15519.95|15439.95|15518.53|15438.53|8
1726903570000|2024-09-21 07:26:10|15519.91|15439.91|15519.69|15439.69|15519.91|15439.91|15519.46|15439.46|6
1726903580000|2024-09-21 07:26:20|15519.68|15439.68|15520.07|15440.07|15520.37|15440.37|15519.68|15439.68|8
1726903590000|2024-09-21 07:26:30|15520.37|15440.37|15520.87|15440.87|15520.87|15440.87|15520.35|15440.35|7
1726903600000|2024-09-21 07:26:40|15520.64|15440.64|15521.19|15441.19|15521.19|15441.19|15520.64|15440.64|7
1726903610000|2024-09-21 07:26:50|15520.96|15440.96|15520.56|15440.56|15520.96|15440.96|15520.56|15440.56|8
1726903620000|2024-09-21 07:27:00|15520.78|15440.78|15520.69|15440.69|15520.78|15440.78|15520.56|15440.56|6
1726903630000|2024-09-21 07:27:10|15520.68|15440.68|15520.57|15440.57|15520.68|15440.68|15520.44|15440.44|5
1726903640000|2024-09-21 07:27:20|15520.55|15440.55|15520.02|15440.02|15520.67|15440.67|15520.02|15440.02|9
1726903650000|2024-09-21 07:27:30|15520.04|15440.04|15520.01|15440.01|15520.04|15440.04|15519.87|15439.87|7
1726903660000|2024-09-21 07:27:40|15519.96|15439.96|15519.88|15439.88|15519.99|15439.99|15519.79|15439.79|5
1726903670000|2024-09-21 07:27:50|15520.07|15440.07|15520.06|15440.06|15520.26|15440.26|15520.06|15440.06|8
1726903680000|2024-09-21 07:28:00|15520.04|15440.04|15520.49|15440.49|15520.63|15440.63|15519.9|15439.9|8
1726903690000|2024-09-21 07:28:10|15520.64|15440.64|15522.78|15442.78|15522.78|15442.78|15520.64|15440.64|7
1726903700000|2024-09-21 07:28:20|15522.85|15442.85|15524.07|15444.07|15524.07|15444.07|15522.7|15442.7|8
1726903710000|2024-09-21 07:28:30|15524.06|15444.06|15524.2|15444.2|15524.2|15444.2|15523.67|15443.67|7
1726903720000|2024-09-21 07:28:40|15523.89|15443.89|15524.13|15444.13|15524.23|15444.23|15523.72|15443.72|9
1726903730000|2024-09-21 07:28:50|15523.43|15443.43|15523.69|15443.69|15523.74|15443.74|15523.43|15443.43|7
1726903740000|2024-09-21 07:29:00|15523.88|15443.88|15523.8|15443.8|15523.88|15443.88|15523.65|15443.65|5
1726903750000|2024-09-21 07:29:10|15523.63|15443.63|15523.28|15443.28|15523.63|15443.63|15522.81|15442.81|9
1726903760000|2024-09-21 07:29:20|15522.35|15442.35|15522.36|15442.36|15522.61|15442.61|15522.2|15442.2|8
1726903770000|2024-09-21 07:29:30|15521.96|15441.96|15521.48|15441.48|15521.96|15441.96|15521.35|15441.35|7
1726903780000|2024-09-21 07:29:40|15521.29|15441.29|15521.41|15441.41|15521.44|15441.44|15521.24|15441.24|7
1726903790000|2024-09-21 07:29:50|15521.4|15441.4|15521.61|15441.61|15521.81|15441.81|15521.25|15441.25|7
1726903800000|2024-09-21 07:30:00|15521.08|15441.08|15521.08|15441.08|15521.26|15441.26|15521.07|15441.07|7
1726903810000|2024-09-21 07:30:10|15521.1|15441.1|15521.45|15441.45|15521.48|15441.48|15521.1|15441.1|8
1726903820000|2024-09-21 07:30:20|15521.44|15441.44|15521.42|15441.42|15521.47|15441.47|15521.06|15441.06|10
1726903830000|2024-09-21 07:30:30|15521.52|15441.52|15521.62|15441.62|15521.77|15441.77|15521.37|15441.37|9
1726903840000|2024-09-21 07:30:40|15521.76|15441.76|15521.94|15441.94|15522.06|15442.06|15521.73|15441.73|7
1726903850000|2024-09-21 07:30:50|15521.77|15441.77|15522.17|15442.17|15522.17|15442.17|15521.73|15441.73|8
1726903860000|2024-09-21 07:31:00|15522.16|15442.16|15522.47|15442.47|15522.47|15442.47|15522|15442|7
1726903870000|2024-09-21 07:31:10|15522.3|15442.3|15522.07|15442.07|15522.3|15442.3|15521.98|15441.98|8
1726903880000|2024-09-21 07:31:20|15521.9|15441.9|15522.15|15442.15|15522.2|15442.2|15521.9|15441.9|8
1726903890000|2024-09-21 07:31:30|15522.19|15442.19|15521.32|15441.32|15522.27|15442.27|15521.31|15441.31|8
1726903900000|2024-09-21 07:31:40|15521.31|15441.31|15521.76|15441.76|15521.76|15441.76|15521.15|15441.15|7
1726903910000|2024-09-21 07:31:50|15521.49|15441.49|15522.91|15442.91|15522.92|15442.92|15521.49|15441.49|10
1726903920000|2024-09-21 07:32:00|15522.9|15442.9|15523.35|15443.35|15523.48|15443.48|15522.87|15442.87|9
1726903930000|2024-09-21 07:32:10|15523.34|15443.34|15523.88|15443.88|15524.08|15444.08|15523.23|15443.23|7
1726903940000|2024-09-21 07:32:20|15523.96|15443.96|15525.38|15445.38|15525.38|15445.38|15523.96|15443.96|9
1726903950000|2024-09-21 07:32:30|15525.4|15445.4|15526.11|15446.11|15526.31|15446.31|15525.22|15445.22|9
1726903960000|2024-09-21 07:32:40|15526.03|15446.03|15524.32|15444.32|15526.03|15446.03|15524.32|15444.32|9
1726903970000|2024-09-21 07:32:50|15524.35|15444.35|15524.22|15444.22|15524.37|15444.37|15524.11|15444.11|6
1726903980000|2024-09-21 07:33:00|15524|15444|15523.86|15443.86|15524.28|15444.28|15523.8|15443.8|7
1726903990000|2024-09-21 07:33:10|15523.13|15443.13|15523.38|15443.38|15523.38|15443.38|15523.1|15443.1|8
1726904000000|2024-09-21 07:33:20|15523.04|15443.04|15522.59|15442.59|15523.06|15443.06|15522.59|15442.59|10
1726904010000|2024-09-21 07:33:30|15522.86|15442.86|15522.9|15442.9|15523.31|15443.31|15522.86|15442.86|8
1726904020000|2024-09-21 07:33:40|15522.92|15442.92|15522.6|15442.6|15522.92|15442.92|15521.94|15441.94|9
1726904030000|2024-09-21 07:33:50|15522.63|15442.63|15522.7|15442.7|15522.76|15442.76|15522.28|15442.28|6
1726904040000|2024-09-21 07:34:00|15522.71|15442.71|15522.09|15442.09|15522.73|15442.73|15522.09|15442.09|9
1726904050000|2024-09-21 07:34:10|15522.07|15442.07|15522.69|15442.69|15522.69|15442.69|15521.85|15441.85|10
1726904060000|2024-09-21 07:34:20|15522.7|15442.7|15523.4|15443.4|15523.4|15443.4|15522.7|15442.7|9
1726904070000|2024-09-21 07:34:30|15523.43|15443.43|15524.21|15444.21|15524.38|15444.38|15523.43|15443.43|8
1726904080000|2024-09-21 07:34:40|15524.44|15444.44|15524.49|15444.49|15524.5|15444.5|15524.26|15444.26|7
1726904090000|2024-09-21 07:34:50|15524.27|15444.27|15524.57|15444.57|15524.57|15444.57|15524.27|15444.27|7
1726904100000|2024-09-21 07:35:00|15524.55|15444.55|15524.42|15444.42|15524.57|15444.57|15523.93|15443.93|9
1726904110000|2024-09-21 07:35:10|15524.5|15444.5|15524.91|15444.91|15524.91|15444.91|15524.5|15444.5|10
1726904120000|2024-09-21 07:35:20|15524.98|15444.98|15525.27|15445.27|15525.27|15445.27|15524.91|15444.91|9
1726904130000|2024-09-21 07:35:30|15525.3|15445.3|15526.07|15446.07|15526.07|15446.07|15525.02|15445.02|7
1726904140000|2024-09-21 07:35:40|15527.15|15447.15|15528.4|15448.4|15528.41|15448.41|15527.15|15447.15|10
1726904150000|2024-09-21 07:35:50|15528.7|15448.7|15528.82|15448.82|15528.97|15448.97|15528.65|15448.65|8
1726904160000|2024-09-21 07:36:00|15528.53|15448.53|15528.29|15448.29|15528.53|15448.53|15528.12|15448.12|10
1726904170000|2024-09-21 07:36:10|15528.5|15448.5|15527.75|15447.75|15528.58|15448.58|15527.75|15447.75|10
1726904180000|2024-09-21 07:36:20|15527.24|15447.24|15527.23|15447.23|15527.45|15447.45|15527.02|15447.02|9
1726904190000|2024-09-21 07:36:30|15527.27|15447.27|15527.43|15447.43|15527.88|15447.88|15527.27|15447.27|9
1726904200000|2024-09-21 07:36:40|15527.42|15447.42|15527.57|15447.57|15527.7|15447.7|15527.27|15447.27|8
1726904210000|2024-09-21 07:36:50|15527.78|15447.78|15526.16|15446.16|15527.78|15447.78|15525.95|15445.95|9
1726904220000|2024-09-21 07:37:00|15526.15|15446.15|15526.6|15446.6|15526.67|15446.67|15526.15|15446.15|9
1726904230000|2024-09-21 07:37:10|15526.61|15446.61|15526.26|15446.26|15526.61|15446.61|15525.98|15445.98|8
1726904240000|2024-09-21 07:37:20|15526.1|15446.1|15526.38|15446.38|15526.45|15446.45|15526.1|15446.1|8
1726904250000|2024-09-21 07:37:30|15526.36|15446.36|15526.5|15446.5|15526.59|15446.59|15526.36|15446.36|8
1726904260000|2024-09-21 07:37:40|15526.51|15446.51|15526.55|15446.55|15526.55|15446.55|15526.28|15446.28|9
1726904270000|2024-09-21 07:37:50|15526.36|15446.36|15526.6|15446.6|15526.6|15446.6|15526.31|15446.31|6
1726904280000|2024-09-21 07:38:00|15526.56|15446.56|15525.66|15445.66|15526.56|15446.56|15525.66|15445.66|9
1726904290000|2024-09-21 07:38:10|15525.62|15445.62|15525.52|15445.52|15525.62|15445.62|15525.48|15445.48|7
1726904300000|2024-09-21 07:38:20|15525.56|15445.56|15525.78|15445.78|15526.2|15446.2|15525.44|15445.44|10
1726904310000|2024-09-21 07:38:30|15526.02|15446.02|15525.96|15445.96|15526.38|15446.38|15525.88|15445.88|9
1726904320000|2024-09-21 07:38:40|15526.14|15446.14|15525.93|15445.93|15526.14|15446.14|15525.82|15445.82|8
1726904330000|2024-09-21 07:38:50|15525.91|15445.91|15525.96|15445.96|15526|15446|15525.88|15445.88|6
1726904340000|2024-09-21 07:39:00|15525.79|15445.79|15525.59|15445.59|15526|15446|15525.59|15445.59|8
1726904350000|2024-09-21 07:39:10|15525.81|15445.81|15525.82|15445.82|15525.83|15445.83|15525.73|15445.73|6
1726904360000|2024-09-21 07:39:20|15525.83|15445.83|15525.67|15445.67|15525.88|15445.88|15525.44|15445.44|8
1726904370000|2024-09-21 07:39:30|15525.66|15445.66|15525.72|15445.72|15525.72|15445.72|15525.44|15445.44|9
1726904380000|2024-09-21 07:39:40|15525.83|15445.83|15526.44|15446.44|15526.44|15446.44|15525.71|15445.71|10
1726904390000|2024-09-21 07:39:50|15525.96|15445.96|15527.42|15447.42|15527.42|15447.42|15525.96|15445.96|9
1726904400000|2024-09-21 07:40:00|15527.75|15447.75|15528.46|15448.46|15528.46|15448.46|15527.57|15447.57|10
1726904410000|2024-09-21 07:40:10|15528.3|15448.3|15528.27|15448.27|15528.5|15448.5|15528.14|15448.14|9
1726904420000|2024-09-21 07:40:20|15528.23|15448.23|15529.04|15449.04|15529.04|15449.04|15527.83|15447.83|8
1726904430000|2024-09-21 07:40:30|15529.29|15449.29|15529.56|15449.56|15529.56|15449.56|15529.29|15449.29|9
1726904440000|2024-09-21 07:40:40|15529.58|15449.58|15529.2|15449.2|15529.61|15449.61|15528.83|15448.83|9
1726904450000|2024-09-21 07:40:50|15528.97|15448.97|15529.61|15449.61|15529.8|15449.8|15528.97|15448.97|10
1726904460000|2024-09-21 07:41:00|15530.15|15450.15|15529.22|15449.22|15530.15|15450.15|15528.91|15448.91|8
1726904470000|2024-09-21 07:41:10|15529.21|15449.21|15529.31|15449.31|15529.31|15449.31|15528.94|15448.94|8
1726904480000|2024-09-21 07:41:20|15529.35|15449.35|15530.03|15450.03|15530.19|15450.19|15529.35|15449.35|9
1726904490000|2024-09-21 07:41:30|15529.65|15449.65|15529.87|15449.87|15530.44|15450.44|15529.65|15449.65|8
1726904500000|2024-09-21 07:41:40|15529.86|15449.86|15529.68|15449.68|15529.86|15449.86|15529.68|15449.68|8
1726904510000|2024-09-21 07:41:50|15529.67|15449.67|15529.95|15449.95|15529.95|15449.95|15529.41|15449.41|8
1726904520000|2024-09-21 07:42:00|15530.19|15450.19|15530.49|15450.49|15530.49|15450.49|15530.19|15450.19|8
1726904530000|2024-09-21 07:42:10|15530.33|15450.33|15531.55|15451.55|15531.56|15451.56|15530.33|15450.33|5
1726904540000|2024-09-21 07:42:20|15531.57|15451.57|15531.64|15451.64|15531.69|15451.69|15531.57|15451.57|8
1726904550000|2024-09-21 07:42:30|15531.88|15451.88|15531.76|15451.76|15532.16|15452.16|15531.75|15451.75|10
1726904560000|2024-09-21 07:42:40|15531.71|15451.71|15532.1|15452.1|15532.1|15452.1|15531.71|15451.71|10
1726904570000|2024-09-21 07:42:50|15532.12|15452.12|15532.43|15452.43|15532.48|15452.48|15531.91|15451.91|8
1726904580000|2024-09-21 07:43:00|15532.39|15452.39|15532.05|15452.05|15532.49|15452.49|15531.99|15451.99|10
1726904590000|2024-09-21 07:43:10|15532.02|15452.02|15532.57|15452.57|15532.57|15452.57|15531.99|15451.99|10
1726904600000|2024-09-21 07:43:20|15532.17|15452.17|15532.58|15452.58|15532.61|15452.61|15532.17|15452.17|7
1726904610000|2024-09-21 07:43:30|15532.6|15452.6|15532.09|15452.09|15532.6|15452.6|15532.02|15452.02|8
1726904620000|2024-09-21 07:43:40|15531.99|15451.99|15532.17|15452.17|15532.18|15452.18|15531.76|15451.76|7
1726904630000|2024-09-21 07:43:50|15531.96|15451.96|15532.18|15452.18|15532.18|15452.18|15531.96|15451.96|6
1726904640000|2024-09-21 07:44:00|15532.17|15452.17|15531.7|15451.7|15532.17|15452.17|15531.7|15451.7|8
1726904650000|2024-09-21 07:44:10|15531.91|15451.91|15532.04|15452.04|15532.04|15452.04|15531.9|15451.9|5
1726904660000|2024-09-21 07:44:20|15532.09|15452.09|15532.05|15452.05|15532.1|15452.1|15531.61|15451.61|7
1726904670000|2024-09-21 07:44:30|15532.04|15452.04|15531.41|15451.41|15532.09|15452.09|15531.41|15451.41|8
1726904680000|2024-09-21 07:44:40|15531.63|15451.63|15531.81|15451.81|15531.81|15451.81|15531.21|15451.21|7
1726904690000|2024-09-21 07:44:50|15531.57|15451.57|15531.75|15451.75|15531.8|15451.8|15531.57|15451.57|9
1726904700000|2024-09-21 07:45:00|15531.74|15451.74|15531.63|15451.63|15532.19|15452.19|15531.63|15451.63|9
1726904710000|2024-09-21 07:45:10|15531.77|15451.77|15532.65|15452.65|15532.65|15452.65|15531.7|15451.7|7
1726904720000|2024-09-21 07:45:20|15532.69|15452.69|15533.68|15453.68|15533.68|15453.68|15532.69|15452.69|9
1726904730000|2024-09-21 07:45:30|15534.05|15454.05|15540.38|15460.38|15540.38|15460.38|15534.05|15454.05|10
1726904740000|2024-09-21 07:45:40|15542.38|15462.38|15544.06|15464.06|15544.06|15464.06|15542.38|15462.38|10
1726904750000|2024-09-21 07:45:50|15544.15|15464.15|15544.47|15464.47|15544.7|15464.7|15544.15|15464.15|10
1726904760000|2024-09-21 07:46:00|15544.75|15464.75|15544.61|15464.61|15545.17|15465.17|15544.58|15464.58|8
1726904770000|2024-09-21 07:46:10|15544.45|15464.45|15546.56|15466.56|15546.56|15466.56|15544.45|15464.45|10
1726904780000|2024-09-21 07:46:20|15546.65|15466.65|15549.74|15469.74|15549.74|15469.74|15546.65|15466.65|9
1726904790000|2024-09-21 07:46:30|15549.72|15469.72|15549.11|15469.11|15549.93|15469.93|15548.34|15468.34|10
1726904800000|2024-09-21 07:46:40|15549.72|15469.72|15551.27|15471.27|15551.27|15471.27|15549.69|15469.69|9
1726904810000|2024-09-21 07:46:50|15551.44|15471.44|15551.33|15471.33|15551.46|15471.46|15551.28|15471.28|7
1726904820000|2024-09-21 07:47:00|15551.22|15471.22|15552.28|15472.28|15552.28|15472.28|15551.22|15471.22|10
1726904830000|2024-09-21 07:47:10|15552.96|15472.96|15552.34|15472.34|15553.9|15473.9|15552.34|15472.34|10
1726904840000|2024-09-21 07:47:20|15552.87|15472.87|15552.25|15472.25|15553.12|15473.12|15552.25|15472.25|10
1726904850000|2024-09-21 07:47:30|15552.51|15472.51|15552.79|15472.79|15552.79|15472.79|15552.17|15472.17|8
1726904860000|2024-09-21 07:47:40|15552.78|15472.78|15552.75|15472.75|15552.89|15472.89|15552.56|15472.56|9
1726904870000|2024-09-21 07:47:50|15553.58|15473.58|15553.91|15473.91|15554.07|15474.07|15553.58|15473.58|8
1726904880000|2024-09-21 07:48:00|15554.01|15474.01|15551.51|15471.51|15554.03|15474.03|15551.51|15471.51|8
1726904890000|2024-09-21 07:48:10|15551.2|15471.2|15550.77|15470.77|15551.34|15471.34|15550.71|15470.71|8
1726904900000|2024-09-21 07:48:20|15550.44|15470.44|15550.42|15470.42|15550.77|15470.77|15550.21|15470.21|8
1726904910000|2024-09-21 07:48:30|15550.47|15470.47|15550.82|15470.82|15551.15|15471.15|15550.46|15470.46|9
1726904920000|2024-09-21 07:48:40|15550.59|15470.59|15551.25|15471.25|15551.25|15471.25|15550.48|15470.48|9
1726904930000|2024-09-21 07:48:50|15551.27|15471.27|15550.9|15470.9|15551.39|15471.39|15550.9|15470.9|10
1726904940000|2024-09-21 07:49:00|15550.87|15470.87|15552.9|15472.9|15553.09|15473.09|15549.75|15469.75|8
1726904950000|2024-09-21 07:49:10|15553|15473|15554.22|15474.22|15554.23|15474.23|15552.88|15472.88|10
1726904960000|2024-09-21 07:49:20|15554.42|15474.42|15554.71|15474.71|15554.95|15474.95|15554.42|15474.42|5
1726904970000|2024-09-21 07:49:30|15554.72|15474.72|15554|15474|15554.91|15474.91|15553.9|15473.9|10
1726904980000|2024-09-21 07:49:40|15553.66|15473.66|15553.31|15473.31|15553.66|15473.66|15553.06|15473.06|8
1726904990000|2024-09-21 07:49:50|15553.36|15473.36|15555.1|15475.1|15555.1|15475.1|15553.36|15473.36|7
1726905000000|2024-09-21 07:50:00|15555.27|15475.27|15555.99|15475.99|15556.11|15476.11|15555.27|15475.27|10
1726905010000|2024-09-21 07:50:10|15556.3|15476.3|15558.63|15478.63|15558.63|15478.63|15556.25|15476.25|9
1726905020000|2024-09-21 07:50:20|15558.74|15478.74|15561.36|15481.36|15561.36|15481.36|15558.74|15478.74|10
1726905030000|2024-09-21 07:50:30|15561.11|15481.11|15561.17|15481.17|15561.42|15481.42|15561.11|15481.11|10
1726905040000|2024-09-21 07:50:40|15561.16|15481.16|15561.09|15481.09|15561.18|15481.18|15561.02|15481.02|8
1726905050000|2024-09-21 07:50:50|15560.92|15480.92|15561.07|15481.07|15561.09|15481.09|15560.92|15480.92|4
1726905060000|2024-09-21 07:51:00|15560.56|15480.56|15559.49|15479.49|15560.9|15480.9|15559.49|15479.49|9
1726905070000|2024-09-21 07:51:10|15559.5|15479.5|15559.6|15479.6|15559.8|15479.8|15559.33|15479.33|10
1726905080000|2024-09-21 07:51:20|15559.45|15479.45|15560.29|15480.29|15560.67|15480.67|15559.45|15479.45|9
1726905090000|2024-09-21 07:51:30|15559.94|15479.94|15559.59|15479.59|15559.94|15479.94|15559.39|15479.39|10
1726905100000|2024-09-21 07:51:40|15559.56|15479.56|15557.66|15477.66|15559.56|15479.56|15557.64|15477.64|8
1726905110000|2024-09-21 07:51:50|15557.44|15477.44|15557.68|15477.68|15557.68|15477.68|15557.44|15477.44|6
1726905120000|2024-09-21 07:52:00|15557.61|15477.61|15558.19|15478.19|15558.19|15478.19|15557.57|15477.57|9
1726905130000|2024-09-21 07:52:10|15558.22|15478.22|15557.05|15477.05|15558.22|15478.22|15557.05|15477.05|8
1726905140000|2024-09-21 07:52:20|15557.38|15477.38|15557.96|15477.96|15558.08|15478.08|15557.38|15477.38|10
1726905150000|2024-09-21 07:52:30|15557.92|15477.92|15557.44|15477.44|15558.11|15478.11|15557.44|15477.44|7
1726905160000|2024-09-21 07:52:40|15557.42|15477.42|15557.61|15477.61|15557.61|15477.61|15556.93|15476.93|7
1726905170000|2024-09-21 07:52:50|15557.62|15477.62|15557.51|15477.51|15557.85|15477.85|15557.15|15477.15|10
1726905180000|2024-09-21 07:53:00|15557.32|15477.32|15557.91|15477.91|15558.37|15478.37|15557.08|15477.08|10
1726905190000|2024-09-21 07:53:10|15557.89|15477.89|15558.12|15478.12|15558.7|15478.7|15557.76|15477.76|9
1726905200000|2024-09-21 07:53:20|15557.87|15477.87|15555.69|15475.69|15557.91|15477.91|15555.69|15475.69|10
1726905210000|2024-09-21 07:53:30|15556.12|15476.12|15556.59|15476.59|15556.59|15476.59|15555.98|15475.98|10
1726905220000|2024-09-21 07:53:40|15556.6|15476.6|15556.41|15476.41|15556.6|15476.6|15556.02|15476.02|9
1726905230000|2024-09-21 07:53:50|15556.37|15476.37|15555.58|15475.58|15557.03|15477.03|15555.37|15475.37|10
1726905240000|2024-09-21 07:54:00|15555.63|15475.63|15554.78|15474.78|15555.63|15475.63|15554.78|15474.78|9
1726905250000|2024-09-21 07:54:10|15554.73|15474.73|15554.59|15474.59|15554.73|15474.73|15554.59|15474.59|7
1726905260000|2024-09-21 07:54:20|15554.58|15474.58|15553.66|15473.66|15554.58|15474.58|15553.42|15473.42|10
1726905270000|2024-09-21 07:54:30|15553.65|15473.65|15553.41|15473.41|15553.65|15473.65|15553.33|15473.33|7
1726905280000|2024-09-21 07:54:40|15553.17|15473.17|15553.07|15473.07|15553.38|15473.38|15553.07|15473.07|8
1726905290000|2024-09-21 07:54:50|15552.88|15472.88|15552.66|15472.66|15552.88|15472.88|15552.44|15472.44|10
1726905300000|2024-09-21 07:55:00|15552.67|15472.67|15552.16|15472.16|15552.68|15472.68|15552.16|15472.16|8
1726905310000|2024-09-21 07:55:10|15551.72|15471.72|15551.35|15471.35|15551.72|15471.72|15551.23|15471.23|10
1726905320000|2024-09-21 07:55:20|15551.51|15471.51|15551.37|15471.37|15551.51|15471.51|15551.21|15471.21|8
1726905330000|2024-09-21 07:55:30|15551.49|15471.49|15551.39|15471.39|15551.76|15471.76|15551.25|15471.25|8
1726905340000|2024-09-21 07:55:40|15550.61|15470.61|15550.89|15470.89|15550.89|15470.89|15550.33|15470.33|9
1726905350000|2024-09-21 07:55:50|15550.59|15470.59|15550.58|15470.58|15550.79|15470.79|15550.4|15470.4|10
1726905360000|2024-09-21 07:56:00|15550.23|15470.23|15550.53|15470.53|15550.8|15470.8|15550.23|15470.23|9
1726905370000|2024-09-21 07:56:10|15550.87|15470.87|15551.96|15471.96|15551.96|15471.96|15550.86|15470.86|10
1726905380000|2024-09-21 07:56:20|15552.18|15472.18|15551.1|15471.1|15552.25|15472.25|15551.09|15471.09|10
1726905390000|2024-09-21 07:56:30|15551.11|15471.11|15551.16|15471.16|15551.69|15471.69|15550.67|15470.67|10
1726905400000|2024-09-21 07:56:40|15551.4|15471.4|15550.57|15470.57|15551.4|15471.4|15550.51|15470.51|10
1726905410000|2024-09-21 07:56:50|15550.73|15470.73|15550.68|15470.68|15550.73|15470.73|15550.48|15470.48|7
1726905420000|2024-09-21 07:57:00|15550.42|15470.42|15549.98|15469.98|15550.53|15470.53|15549.98|15469.98|9
1726905430000|2024-09-21 07:57:10|15549.96|15469.96|15550.52|15470.52|15550.52|15470.52|15549.95|15469.95|9
1726905440000|2024-09-21 07:57:20|15550.48|15470.48|15550.32|15470.32|15550.6|15470.6|15550.31|15470.31|9
1726905450000|2024-09-21 07:57:30|15550.15|15470.15|15550.6|15470.6|15550.61|15470.61|15550.15|15470.15|7
1726905460000|2024-09-21 07:57:40|15550.61|15470.61|15550.85|15470.85|15550.85|15470.85|15550.6|15470.6|9
1726905470000|2024-09-21 07:57:50|15550.86|15470.86|15550.65|15470.65|15550.87|15470.87|15550.52|15470.52|6
1726905480000|2024-09-21 07:58:00|15550.63|15470.63|15549.88|15469.88|15550.63|15470.63|15549.88|15469.88|9
1726905490000|2024-09-21 07:58:10|15550.32|15470.32|15550.32|15470.32|15550.32|15470.32|15550.29|15470.29|4
1726905500000|2024-09-21 07:58:20|15550.38|15470.38|15550.37|15470.37|15550.38|15470.38|15550|15470|9
1726905510000|2024-09-21 07:58:30|15550.21|15470.21|15550.31|15470.31|15550.46|15470.46|15550|15470|10
1726905520000|2024-09-21 07:58:40|15550.47|15470.47|15550.54|15470.54|15550.61|15470.61|15550.22|15470.22|8
1726905530000|2024-09-21 07:58:50|15550.15|15470.15|15549.34|15469.34|15550.15|15470.15|15549.34|15469.34|7
1726905540000|2024-09-21 07:59:00|15549.66|15469.66|15550.52|15470.52|15550.52|15470.52|15549.65|15469.65|9
1726905550000|2024-09-21 07:59:10|15550.54|15470.54|15551.58|15471.58|15551.58|15471.58|15550.24|15470.24|9
1726905560000|2024-09-21 07:59:20|15551.53|15471.53|15551.68|15471.68|15551.95|15471.95|15551.53|15471.53|8
1726905570000|2024-09-21 07:59:30|15551.75|15471.75|15551.94|15471.94|15551.94|15471.94|15551.69|15471.69|8
1726905580000|2024-09-21 07:59:40|15551.98|15471.98|15551.3|15471.3|15552.08|15472.08|15551.25|15471.25|8
1726905590000|2024-09-21 07:59:50|15551.63|15471.63|15550.76|15470.76|15551.63|15471.63|15550.76|15470.76|6
1726905600000|2024-09-21 08:00:00|15551.28|15471.28|15552.61|15472.61|15552.66|15472.66|15551.28|15471.28|10
1726905610000|2024-09-21 08:00:10|15551.8|15471.8|15552.99|15472.99|15552.99|15472.99|15551.43|15471.43|8
1726905620000|2024-09-21 08:00:20|15552.97|15472.97|15553.25|15473.25|15553.34|15473.34|15552.97|15472.97|8
1726905630000|2024-09-21 08:00:30|15553.26|15473.26|15553.42|15473.42|15553.42|15473.42|15553.06|15473.06|7
1726905640000|2024-09-21 08:00:40|15554.29|15474.29|15556.38|15476.38|15556.38|15476.38|15554.29|15474.29|10
1726905650000|2024-09-21 08:00:50|15556.37|15476.37|15556.3|15476.3|15556.37|15476.37|15555.33|15475.33|8
1726905660000|2024-09-21 08:01:00|15556.31|15476.31|15555.76|15475.76|15556.77|15476.77|15555.76|15475.76|10
1726905670000|2024-09-21 08:01:10|15555.91|15475.91|15556.26|15476.26|15556.26|15476.26|15555.87|15475.87|10
1726905680000|2024-09-21 08:01:20|15556.3|15476.3|15556.66|15476.66|15556.73|15476.73|15556.29|15476.29|10
1726905690000|2024-09-21 08:01:30|15554.17|15474.17|15553.44|15473.44|15554.17|15474.17|15553.44|15473.44|9
1726905700000|2024-09-21 08:01:40|15553.47|15473.47|15556.21|15476.21|15556.21|15476.21|15553.47|15473.47|7
1726905710000|2024-09-21 08:01:50|15553.59|15473.59|15554.04|15474.04|15554.24|15474.24|15553.59|15473.59|10
1726905720000|2024-09-21 08:02:00|15554.11|15474.11|15555.56|15475.56|15556.1|15476.1|15553.7|15473.7|9
1726905730000|2024-09-21 08:02:10|15555.35|15475.35|15553.18|15473.18|15555.35|15475.35|15553.18|15473.18|10
1726905740000|2024-09-21 08:02:20|15552.71|15472.71|15554.77|15474.77|15554.77|15474.77|15552.71|15472.71|9
1726905750000|2024-09-21 08:02:30|15554.85|15474.85|15554.66|15474.66|15555.52|15475.52|15554.66|15474.66|9
1726905760000|2024-09-21 08:02:40|15554.67|15474.67|15554.27|15474.27|15554.69|15474.69|15554.27|15474.27|9
1726905770000|2024-09-21 08:02:50|15554.7|15474.7|15554.56|15474.56|15554.71|15474.71|15554.28|15474.28|9
1726905780000|2024-09-21 08:03:00|15553.89|15473.89|15554|15474|15554.55|15474.55|15553.89|15473.89|8
1726905790000|2024-09-21 08:03:10|15553.98|15473.98|15553.93|15473.93|15554.45|15474.45|15553.73|15473.73|10
1726905800000|2024-09-21 08:03:20|15553.92|15473.92|15553.64|15473.64|15553.92|15473.92|15553.64|15473.64|9
1726905810000|2024-09-21 08:03:30|15553.17|15473.17|15553.42|15473.42|15553.76|15473.76|15553|15473|9
1726905820000|2024-09-21 08:03:40|15553.41|15473.41|15552.98|15472.98|15553.76|15473.76|15552.98|15472.98|7
1726905830000|2024-09-21 08:03:50|15552.45|15472.45|15551.7|15471.7|15552.45|15472.45|15551.7|15471.7|6
1726905840000|2024-09-21 08:04:00|15552.03|15472.03|15550.56|15470.56|15552.03|15472.03|15550.5|15470.5|9
1726905850000|2024-09-21 08:04:10|15550.89|15470.89|15551.19|15471.19|15551.38|15471.38|15550.89|15470.89|7
1726905860000|2024-09-21 08:04:20|15551|15471|15548.93|15468.93|15551|15471|15548.93|15468.93|10
1726905870000|2024-09-21 08:04:30|15549.15|15469.15|15549.01|15469.01|15549.21|15469.21|15549.01|15469.01|9
1726905880000|2024-09-21 08:04:40|15548.79|15468.79|15549.22|15469.22|15549.58|15469.58|15548.79|15468.79|10
1726905890000|2024-09-21 08:04:50|15549.16|15469.16|15547.66|15467.66|15549.16|15469.16|15547.41|15467.41|8
1726905900000|2024-09-21 08:05:00|15547.68|15467.68|15548.42|15468.42|15548.42|15468.42|15547.59|15467.59|8
1726905910000|2024-09-21 08:05:10|15548.44|15468.44|15548.67|15468.67|15548.67|15468.67|15548.43|15468.43|7
1726905920000|2024-09-21 08:05:20|15548.69|15468.69|15548.26|15468.26|15548.69|15468.69|15547.79|15467.79|10
1726905930000|2024-09-21 08:05:30|15548.34|15468.34|15550.32|15470.32|15550.6|15470.6|15548.34|15468.34|8
1726905940000|2024-09-21 08:05:40|15550.56|15470.56|15550.54|15470.54|15551.02|15471.02|15550.42|15470.42|7
1726905950000|2024-09-21 08:05:50|15550.26|15470.26|15549.89|15469.89|15550.47|15470.47|15549.89|15469.89|6
1726905960000|2024-09-21 08:06:00|15549.67|15469.67|15550.21|15470.21|15550.25|15470.25|15549.67|15469.67|9
1726905970000|2024-09-21 08:06:10|15549.89|15469.89|15549.87|15469.87|15549.89|15469.89|15549.38|15469.38|9
1726905980000|2024-09-21 08:06:20|15549.57|15469.57|15549.77|15469.77|15549.86|15469.86|15549.57|15469.57|10
1726905990000|2024-09-21 08:06:30|15548.8|15468.8|15548.42|15468.42|15548.8|15468.8|15548.03|15468.03|9
1726906000000|2024-09-21 08:06:40|15548.12|15468.12|15547.76|15467.76|15548.22|15468.22|15547.65|15467.65|7
1726906010000|2024-09-21 08:06:50|15548.19|15468.19|15548.08|15468.08|15548.21|15468.21|15547.73|15467.73|10
1726906020000|2024-09-21 08:07:00|15547.69|15467.69|15547.84|15467.84|15548.47|15468.47|15547.69|15467.69|9
1726906030000|2024-09-21 08:07:10|15547.83|15467.83|15551.21|15471.21|15551.21|15471.21|15547.82|15467.82|9
1726906040000|2024-09-21 08:07:20|15551.22|15471.22|15551.3|15471.3|15551.3|15471.3|15550.97|15470.97|9
1726906050000|2024-09-21 08:07:30|15551.1|15471.1|15548.72|15468.72|15551.32|15471.32|15548.66|15468.66|8
1726906060000|2024-09-21 08:07:40|15548.74|15468.74|15549.43|15469.43|15549.43|15469.43|15548.7|15468.7|10
1726906070000|2024-09-21 08:07:50|15548.44|15468.44|15548.86|15468.86|15549.06|15469.06|15548.44|15468.44|9
1726906080000|2024-09-21 08:08:00|15548.7|15468.7|15548.82|15468.82|15548.82|15468.82|15548.7|15468.7|2
1726906090000|2024-09-21 08:08:10|15548.28|15468.28|15548.29|15468.29|15548.5|15468.5|15548.07|15468.07|9
1726906100000|2024-09-21 08:08:20|15548.3|15468.3|15548.2|15468.2|15548.33|15468.33|15548.03|15468.03|8
1726906110000|2024-09-21 08:08:30|15548.43|15468.43|15547.65|15467.65|15548.43|15468.43|15547.25|15467.25|7
1726906120000|2024-09-21 08:08:40|15547.62|15467.62|15547.36|15467.36|15547.62|15467.62|15546.93|15466.93|10
1726906130000|2024-09-21 08:08:50|15547.39|15467.39|15547.11|15467.11|15547.4|15467.4|15546.87|15466.87|9
1726906140000|2024-09-21 08:09:00|15546.87|15466.87|15547.17|15467.17|15547.23|15467.23|15546.87|15466.87|8
1726906150000|2024-09-21 08:09:10|15546.95|15466.95|15547.99|15467.99|15547.99|15467.99|15546.95|15466.95|9
1726906160000|2024-09-21 08:09:20|15544.68|15464.68|15544.77|15464.77|15545.09|15465.09|15544.43|15464.43|9
1726906170000|2024-09-21 08:09:30|15545.1|15465.1|15545.3|15465.3|15545.3|15465.3|15544.16|15464.16|8
1726906180000|2024-09-21 08:09:40|15545.32|15465.32|15545.65|15465.65|15545.94|15465.94|15544.99|15464.99|9
1726906190000|2024-09-21 08:09:50|15545.39|15465.39|15544.6|15464.6|15545.45|15465.45|15544.6|15464.6|5
1726906200000|2024-09-21 08:10:00|15544.54|15464.54|15544.49|15464.49|15544.54|15464.54|15544.1|15464.1|8
1726906210000|2024-09-21 08:10:10|15544.16|15464.16|15544.44|15464.44|15544.44|15464.44|15544.1|15464.1|4
1726906220000|2024-09-21 08:10:20|15544.11|15464.11|15545.79|15465.79|15545.79|15465.79|15544.11|15464.11|8
1726906230000|2024-09-21 08:10:30|15545.87|15465.87|15546.92|15466.92|15547.25|15467.25|15545.87|15465.87|7
1726906240000|2024-09-21 08:10:40|15547.58|15467.58|15547.62|15467.62|15547.67|15467.67|15547.3|15467.3|6
1726906250000|2024-09-21 08:10:50|15547.3|15467.3|15548.22|15468.22|15548.51|15468.51|15547.3|15467.3|7
1726906260000|2024-09-21 08:11:00|15548.19|15468.19|15548.53|15468.53|15548.54|15468.54|15548.15|15468.15|7
1726906270000|2024-09-21 08:11:10|15548.49|15468.49|15549.71|15469.71|15550.06|15470.06|15548.02|15468.02|10
1726906280000|2024-09-21 08:11:20|15549.48|15469.48|15548.62|15468.62|15549.88|15469.88|15548.62|15468.62|8
1726906290000|2024-09-21 08:11:30|15548.64|15468.64|15548.73|15468.73|15548.73|15468.73|15548.63|15468.63|5
1726906300000|2024-09-21 08:11:40|15548.72|15468.72|15548.76|15468.76|15548.77|15468.77|15548.4|15468.4|6
1726906310000|2024-09-21 08:11:50|15548.44|15468.44|15548.22|15468.22|15548.73|15468.73|15548.18|15468.18|9
1726906320000|2024-09-21 08:12:00|15548.43|15468.43|15549.06|15469.06|15549.08|15469.08|15548.43|15468.43|8
1726906330000|2024-09-21 08:12:10|15549.05|15469.05|15547.48|15467.48|15549.25|15469.25|15547.48|15467.48|8
1726906340000|2024-09-21 08:12:20|15547.5|15467.5|15545.58|15465.58|15547.5|15467.5|15545.01|15465.01|10
1726906350000|2024-09-21 08:12:30|15545.56|15465.56|15545.7|15465.7|15545.72|15465.72|15545.39|15465.39|7
1726906360000|2024-09-21 08:12:40|15545.15|15465.15|15545.86|15465.86|15545.86|15465.86|15545.03|15465.03|9
1726906370000|2024-09-21 08:12:50|15545.93|15465.93|15545.87|15465.87|15545.93|15465.93|15545.24|15465.24|9
1726906380000|2024-09-21 08:13:00|15545.22|15465.22|15544.77|15464.77|15545.87|15465.87|15544.14|15464.14|8
1726906390000|2024-09-21 08:13:10|15544.76|15464.76|15544.77|15464.77|15544.77|15464.77|15544.05|15464.05|9
1726906400000|2024-09-21 08:13:20|15544.07|15464.07|15544.2|15464.2|15545.03|15465.03|15544|15464|10
1726906410000|2024-09-21 08:13:30|15544.17|15464.17|15544.04|15464.04|15544.42|15464.42|15543.84|15463.84|9
1726906420000|2024-09-21 08:13:40|15544.05|15464.05|15544.48|15464.48|15544.48|15464.48|15544.03|15464.03|7
1726906430000|2024-09-21 08:13:50|15544.47|15464.47|15544.86|15464.86|15544.86|15464.86|15544.18|15464.18|9
1726906440000|2024-09-21 08:14:00|15544.87|15464.87|15544.63|15464.63|15544.87|15464.87|15543.92|15463.92|10
1726906450000|2024-09-21 08:14:10|15545.07|15465.07|15545.91|15465.91|15545.98|15465.98|15545.07|15465.07|9
1726906460000|2024-09-21 08:14:20|15545.56|15465.56|15546.29|15466.29|15546.31|15466.31|15545.56|15465.56|10
1726906470000|2024-09-21 08:14:30|15546.32|15466.32|15546.38|15466.38|15546.49|15466.49|15546.32|15466.32|9
1726906480000|2024-09-21 08:14:40|15546.15|15466.15|15546.43|15466.43|15546.43|15466.43|15546.15|15466.15|5
1726906490000|2024-09-21 08:14:50|15546.21|15466.21|15546.56|15466.56|15546.92|15466.92|15546.21|15466.21|7
1726906500000|2024-09-21 08:15:00|15546.87|15466.87|15549.57|15469.57|15549.57|15469.57|15546.5|15466.5|9
1726906510000|2024-09-21 08:15:10|15549.02|15469.02|15548.45|15468.45|15549.02|15469.02|15548.45|15468.45|8
1726906520000|2024-09-21 08:15:20|15548.78|15468.78|15548.74|15468.74|15548.78|15468.78|15548.39|15468.39|7
1726906530000|2024-09-21 08:15:30|15548.73|15468.73|15548.51|15468.51|15548.74|15468.74|15548.41|15468.41|7
1726906540000|2024-09-21 08:15:40|15547.96|15467.96|15548.17|15468.17|15548.18|15468.18|15547.7|15467.7|10
1726906550000|2024-09-21 08:15:50|15548.16|15468.16|15548.1|15468.1|15548.23|15468.23|15547.92|15467.92|5
1726906560000|2024-09-21 08:16:00|15548.29|15468.29|15547.55|15467.55|15548.29|15468.29|15547.55|15467.55|10
1726906570000|2024-09-21 08:16:10|15547.54|15467.54|15546.92|15466.92|15547.71|15467.71|15546.67|15466.67|10
1726906580000|2024-09-21 08:16:20|15546.84|15466.84|15545.99|15465.99|15546.9|15466.9|15545.99|15465.99|9
1726906590000|2024-09-21 08:16:30|15545.58|15465.58|15544.4|15464.4|15545.58|15465.58|15544.39|15464.39|9
1726906600000|2024-09-21 08:16:40|15543.96|15463.96|15544.35|15464.35|15544.35|15464.35|15543.96|15463.96|7
1726906610000|2024-09-21 08:16:50|15544.32|15464.32|15544.52|15464.52|15544.7|15464.7|15544.28|15464.28|9
1726906620000|2024-09-21 08:17:00|15544.2|15464.2|15542.28|15462.28|15544.2|15464.2|15542.28|15462.28|9
1726906630000|2024-09-21 08:17:10|15542.27|15462.27|15541.85|15461.85|15542.34|15462.34|15541.19|15461.19|10
1726906640000|2024-09-21 08:17:20|15541.84|15461.84|15543.23|15463.23|15543.23|15463.23|15541.84|15461.84|8
1726906650000|2024-09-21 08:17:30|15543.89|15463.89|15544.6|15464.6|15544.6|15464.6|15543.89|15463.89|8
1726906660000|2024-09-21 08:17:40|15544.62|15464.62|15545.1|15465.1|15545.11|15465.11|15544.62|15464.62|9
1726906670000|2024-09-21 08:17:50|15545.03|15465.03|15544.35|15464.35|15545.03|15465.03|15544.19|15464.19|8
1726906680000|2024-09-21 08:18:00|15544.36|15464.36|15544.51|15464.51|15544.66|15464.66|15544.19|15464.19|6
1726906690000|2024-09-21 08:18:10|15544.49|15464.49|15544.51|15464.51|15544.51|15464.51|15544.49|15464.49|5
1726906700000|2024-09-21 08:18:20|15544.38|15464.38|15544.18|15464.18|15544.45|15464.45|15543.97|15463.97|10
1726906710000|2024-09-21 08:18:30|15544.07|15464.07|15543.32|15463.32|15544.07|15464.07|15543.32|15463.32|10
1726906720000|2024-09-21 08:18:40|15542.69|15462.69|15542.69|15462.69|15542.7|15462.7|15542.38|15462.38|7
1726906730000|2024-09-21 08:18:50|15542.51|15462.51|15542.27|15462.27|15542.68|15462.68|15542.27|15462.27|7
1726906740000|2024-09-21 08:19:00|15542.26|15462.26|15542.29|15462.29|15542.39|15462.39|15542.2|15462.2|9
1726906750000|2024-09-21 08:19:10|15541.77|15461.77|15541.33|15461.33|15541.77|15461.77|15541.31|15461.31|6
1726906760000|2024-09-21 08:19:20|15541.63|15461.63|15541.45|15461.45|15541.73|15461.73|15541.42|15461.42|10
1726906770000|2024-09-21 08:19:30|15541.62|15461.62|15541.59|15461.59|15541.62|15461.62|15541.17|15461.17|10
1726906780000|2024-09-21 08:19:40|15541.5|15461.5|15541|15461|15541.5|15461.5|15541|15461|10
1726906790000|2024-09-21 08:19:50|15541.17|15461.17|15540.59|15460.59|15541.17|15461.17|15540.47|15460.47|10
1726906800000|2024-09-21 08:20:00|15540.27|15460.27|15540.19|15460.19|15540.79|15460.79|15539.86|15459.86|9
1726906810000|2024-09-21 08:20:10|15540.18|15460.18|15540.19|15460.19|15540.19|15460.19|15539.8|15459.8|9
1726906820000|2024-09-21 08:20:20|15540.1|15460.1|15539.78|15459.78|15540.1|15460.1|15539.78|15459.78|5
1726906830000|2024-09-21 08:20:30|15539.61|15459.61|15539.81|15459.81|15539.83|15459.83|15539.61|15459.61|9
1726906840000|2024-09-21 08:20:40|15539.64|15459.64|15538.97|15458.97|15539.64|15459.64|15538.54|15458.54|10
1726906850000|2024-09-21 08:20:50|15538.72|15458.72|15538.72|15458.72|15538.73|15458.73|15538.17|15458.17|8
1726906860000|2024-09-21 08:21:00|15538.55|15458.55|15542.37|15462.37|15542.37|15462.37|15538.55|15458.55|10
1726906870000|2024-09-21 08:21:10|15542.26|15462.26|15542.37|15462.37|15542.42|15462.42|15542.24|15462.24|9
1726906880000|2024-09-21 08:21:20|15542.21|15462.21|15539.03|15459.03|15542.21|15462.21|15539.03|15459.03|10
1726906890000|2024-09-21 08:21:30|15539.23|15459.23|15538.99|15458.99|15539.43|15459.43|15538.99|15458.99|8
1726906900000|2024-09-21 08:21:40|15539.06|15459.06|15539.64|15459.64|15539.64|15459.64|15538.94|15458.94|10
1726906910000|2024-09-21 08:21:50|15539.53|15459.53|15539.62|15459.62|15539.62|15459.62|15538.78|15458.78|7
1726906920000|2024-09-21 08:22:00|15539.63|15459.63|15539.16|15459.16|15539.87|15459.87|15539.1|15459.1|8
1726906930000|2024-09-21 08:22:10|15538.93|15458.93|15539.99|15459.99|15540|15460|15538.93|15458.93|9
1726906940000|2024-09-21 08:22:20|15540|15460|15539.33|15459.33|15540.09|15460.09|15539.18|15459.18|9
1726906950000|2024-09-21 08:22:30|15539.36|15459.36|15539.15|15459.15|15539.43|15459.43|15538.93|15458.93|8
1726906960000|2024-09-21 08:22:40|15538.97|15458.97|15539.63|15459.63|15539.63|15459.63|15538.97|15458.97|8
1726906970000|2024-09-21 08:22:50|15539.68|15459.68|15539.66|15459.66|15539.81|15459.81|15539.66|15459.66|7
1726906980000|2024-09-21 08:23:00|15539.65|15459.65|15539.6|15459.6|15539.65|15459.65|15539.36|15459.36|8
1726906990000|2024-09-21 08:23:10|15539.39|15459.39|15539.61|15459.61|15539.66|15459.66|15539.39|15459.39|9
1726907000000|2024-09-21 08:23:20|15539.62|15459.62|15540.96|15460.96|15540.96|15460.96|15539.62|15459.62|8
1726907010000|2024-09-21 08:23:30|15540.95|15460.95|15540.02|15460.02|15541.24|15461.24|15540.02|15460.02|10
1726907020000|2024-09-21 08:23:40|15540.32|15460.32|15540.18|15460.18|15540.32|15460.32|15539.65|15459.65|6
1726907030000|2024-09-21 08:23:50|15540.21|15460.21|15539.94|15459.94|15540.21|15460.21|15539.64|15459.64|8
1726907040000|2024-09-21 08:24:00|15539.92|15459.92|15539.06|15459.06|15539.92|15459.92|15538.73|15458.73|8
1726907050000|2024-09-21 08:24:10|15539.07|15459.07|15538.62|15458.62|15539.29|15459.29|15538.62|15458.62|8
1726907060000|2024-09-21 08:24:20|15538.49|15458.49|15538.33|15458.33|15538.49|15458.49|15538|15458|10
1726907070000|2024-09-21 08:24:30|15538|15458|15538.32|15458.32|15538.34|15458.34|15537.99|15457.99|8
1726907080000|2024-09-21 08:24:40|15538.31|15458.31|15538.29|15458.29|15538.31|15458.31|15537.93|15457.93|7
1726907090000|2024-09-21 08:24:50|15538.34|15458.34|15539.15|15459.15|15539.2|15459.2|15538.34|15458.34|9
1726907100000|2024-09-21 08:25:00|15538.81|15458.81|15538.95|15458.95|15539.11|15459.11|15538.35|15458.35|7
1726907110000|2024-09-21 08:25:10|15539.48|15459.48|15543.54|15463.54|15543.58|15463.58|15539.47|15459.47|9
1726907120000|2024-09-21 08:25:20|15543.67|15463.67|15543.83|15463.83|15544.47|15464.47|15543.42|15463.42|9
1726907130000|2024-09-21 08:25:30|15544.3|15464.3|15545.67|15465.67|15545.77|15465.77|15544.3|15464.3|10
1726907140000|2024-09-21 08:25:40|15545.76|15465.76|15545.73|15465.73|15545.77|15465.77|15545.54|15465.54|6
1726907150000|2024-09-21 08:25:50|15545.67|15465.67|15546.1|15466.1|15546.31|15466.31|15545.65|15465.65|8
1726907160000|2024-09-21 08:26:00|15546.31|15466.31|15545.75|15465.75|15546.31|15466.31|15545.49|15465.49|8
1726907170000|2024-09-21 08:26:10|15545.73|15465.73|15545.41|15465.41|15545.73|15465.73|15545.2|15465.2|10
1726907180000|2024-09-21 08:26:20|15545.4|15465.4|15545.19|15465.19|15545.42|15465.42|15545.17|15465.17|6
1726907190000|2024-09-21 08:26:30|15545.41|15465.41|15545.89|15465.89|15545.89|15465.89|15545.4|15465.4|6
1726907200000|2024-09-21 08:26:40|15545.9|15465.9|15545.97|15465.97|15545.97|15465.97|15545.9|15465.9|7
1726907210000|2024-09-21 08:26:50|15546.03|15466.03|15545.86|15465.86|15546.3|15466.3|15545.63|15465.63|7
1726907220000|2024-09-21 08:27:00|15545.87|15465.87|15545.87|15465.87|15545.87|15465.87|15545.64|15465.64|5
1726907230000|2024-09-21 08:27:10|15546.1|15466.1|15546.28|15466.28|15546.28|15466.28|15545.84|15465.84|7
1726907240000|2024-09-21 08:27:20|15545.85|15465.85|15546.31|15466.31|15546.31|15466.31|15545.85|15465.85|5
1726907250000|2024-09-21 08:27:30|15546.47|15466.47|15546.36|15466.36|15546.47|15466.47|15546.11|15466.11|6
1726907260000|2024-09-21 08:27:40|15546.11|15466.11|15546.15|15466.15|15546.5|15466.5|15545.99|15465.99|8
1726907270000|2024-09-21 08:27:50|15546.1|15466.1|15545.72|15465.72|15546.13|15466.13|15545.56|15465.56|8
1726907280000|2024-09-21 08:28:00|15545.77|15465.77|15546.43|15466.43|15546.65|15466.65|15545.57|15465.57|10
1726907290000|2024-09-21 08:28:10|15546.64|15466.64|15547.14|15467.14|15547.14|15467.14|15546.64|15466.64|10
1726907300000|2024-09-21 08:28:20|15546.9|15466.9|15547.1|15467.1|15547.14|15467.14|15546.88|15466.88|9
1726907310000|2024-09-21 08:28:30|15547.18|15467.18|15545.77|15465.77|15547.28|15467.28|15545.77|15465.77|9
1726907320000|2024-09-21 08:28:40|15545.73|15465.73|15544.54|15464.54|15545.73|15465.73|15544.54|15464.54|10
1726907330000|2024-09-21 08:28:50|15544.32|15464.32|15544.35|15464.35|15544.37|15464.37|15544.26|15464.26|9
1726907340000|2024-09-21 08:29:00|15544.34|15464.34|15543.51|15463.51|15544.34|15464.34|15543.21|15463.21|7
1726907350000|2024-09-21 08:29:10|15543.7|15463.7|15543.62|15463.62|15543.83|15463.83|15543.62|15463.62|10
1726907360000|2024-09-21 08:29:20|15543.61|15463.61|15543.39|15463.39|15543.61|15463.61|15543.39|15463.39|6
1726907370000|2024-09-21 08:29:30|15543.22|15463.22|15543.48|15463.48|15543.48|15463.48|15543.22|15463.22|8
1726907380000|2024-09-21 08:29:40|15543.27|15463.27|15544.3|15464.3|15544.3|15464.3|15543.27|15463.27|8
1726907390000|2024-09-21 08:29:50|15544.31|15464.31|15544.62|15464.62|15544.63|15464.63|15544.31|15464.31|8
1726907400000|2024-09-21 08:30:00|15544.42|15464.42|15544.83|15464.83|15544.83|15464.83|15544.42|15464.42|8
1726907410000|2024-09-21 08:30:10|15545.01|15465.01|15544.18|15464.18|15545.05|15465.05|15544.18|15464.18|9
1726907420000|2024-09-21 08:30:20|15543.86|15463.86|15543.92|15463.92|15543.98|15463.98|15543.79|15463.79|10
1726907430000|2024-09-21 08:30:30|15543.95|15463.95|15544.81|15464.81|15544.81|15464.81|15543.5|15463.5|9
1726907440000|2024-09-21 08:30:40|15544.92|15464.92|15545.32|15465.32|15545.32|15465.32|15544.55|15464.55|9
1726907450000|2024-09-21 08:30:50|15545.57|15465.57|15546.19|15466.19|15546.19|15466.19|15545.57|15465.57|10
1726907460000|2024-09-21 08:31:00|15546.18|15466.18|15542.41|15462.41|15546.18|15466.18|15542.41|15462.41|9
1726907470000|2024-09-21 08:31:10|15541.42|15461.42|15541.6|15461.6|15541.76|15461.76|15540.92|15460.92|8
1726907480000|2024-09-21 08:31:20|15541.55|15461.55|15540.82|15460.82|15541.77|15461.77|15540.82|15460.82|8
1726907490000|2024-09-21 08:31:30|15541.14|15461.14|15540.63|15460.63|15541.15|15461.15|15540.63|15460.63|8
1726907500000|2024-09-21 08:31:40|15540.58|15460.58|15540.4|15460.4|15540.58|15460.58|15540.09|15460.09|9
1726907510000|2024-09-21 08:31:50|15540.41|15460.41|15539.95|15459.95|15540.41|15460.41|15539.95|15459.95|7
1726907520000|2024-09-21 08:32:00|15540.29|15460.29|15539.52|15459.52|15540.31|15460.31|15539.52|15459.52|6
1726907530000|2024-09-21 08:32:10|15539.53|15459.53|15539.47|15459.47|15539.84|15459.84|15539.43|15459.43|9
1726907540000|2024-09-21 08:32:20|15539.49|15459.49|15539.19|15459.19|15539.51|15459.51|15538.82|15458.82|9
1726907550000|2024-09-21 08:32:30|15539.51|15459.51|15539.23|15459.23|15539.52|15459.52|15539.2|15459.2|7
1726907560000|2024-09-21 08:32:40|15539.2|15459.2|15539.57|15459.57|15539.91|15459.91|15538.87|15458.87|9
1726907570000|2024-09-21 08:32:50|15539.55|15459.55|15538.42|15458.42|15539.55|15459.55|15538.29|15458.29|8
1726907580000|2024-09-21 08:33:00|15538.41|15458.41|15538.67|15458.67|15538.67|15458.67|15538.23|15458.23|10
1726907590000|2024-09-21 08:33:10|15538.08|15458.08|15538.05|15458.05|15538.42|15458.42|15537.76|15457.76|9
1726907600000|2024-09-21 08:33:20|15538.06|15458.06|15537.58|15457.58|15538.06|15458.06|15537.58|15457.58|9
1726907610000|2024-09-21 08:33:30|15537.88|15457.88|15537.21|15457.21|15537.88|15457.88|15536.88|15456.88|9
1726907620000|2024-09-21 08:33:40|15537.42|15457.42|15536.89|15456.89|15537.44|15457.44|15536.56|15456.56|10
1726907630000|2024-09-21 08:33:50|15536.8|15456.8|15536.96|15456.96|15536.96|15456.96|15536.68|15456.68|6
1726907640000|2024-09-21 08:34:00|15537.01|15457.01|15536.95|15456.95|15537.04|15457.04|15536.7|15456.7|6
1726907650000|2024-09-21 08:34:10|15536.94|15456.94|15535.43|15455.43|15536.98|15456.98|15535.42|15455.42|10
1726907660000|2024-09-21 08:34:20|15535.28|15455.28|15536.33|15456.33|15536.33|15456.33|15535.28|15455.28|9
1726907670000|2024-09-21 08:34:30|15536.08|15456.08|15535.38|15455.38|15536.2|15456.2|15535.21|15455.21|9
1726907680000|2024-09-21 08:34:40|15535.42|15455.42|15534.3|15454.3|15535.42|15455.42|15534|15454|9
1726907690000|2024-09-21 08:34:50|15534.29|15454.29|15534.36|15454.36|15534.36|15454.36|15533.55|15453.55|8
1726907700000|2024-09-21 08:35:00|15534.37|15454.37|15536.32|15456.32|15536.41|15456.41|15534.37|15454.37|10
1726907710000|2024-09-21 08:35:10|15535.6|15455.6|15535.21|15455.21|15536.08|15456.08|15535.21|15455.21|8
1726907720000|2024-09-21 08:35:20|15534.78|15454.78|15534.64|15454.64|15534.78|15454.78|15534.41|15454.41|9
1726907730000|2024-09-21 08:35:30|15534.63|15454.63|15534.22|15454.22|15534.63|15454.63|15534.22|15454.22|8
1726907740000|2024-09-21 08:35:40|15534.55|15454.55|15534.49|15454.49|15534.89|15454.89|15534.24|15454.24|9
1726907750000|2024-09-21 08:35:50|15534.5|15454.5|15533.95|15453.95|15534.5|15454.5|15533.91|15453.91|8
1726907760000|2024-09-21 08:36:00|15533.44|15453.44|15533.76|15453.76|15533.82|15453.82|15533.44|15453.44|7
1726907770000|2024-09-21 08:36:10|15533.75|15453.75|15533.91|15453.91|15533.91|15453.91|15533.42|15453.42|5
1726907780000|2024-09-21 08:36:20|15533.58|15453.58|15534|15454|15534.17|15454.17|15533.58|15453.58|10
1726907790000|2024-09-21 08:36:30|15534.12|15454.12|15534.14|15454.14|15534.14|15454.14|15533.82|15453.82|6
1726907800000|2024-09-21 08:36:40|15534.13|15454.13|15533.85|15453.85|15534.13|15454.13|15533.81|15453.81|5
1726907810000|2024-09-21 08:36:50|15532.98|15452.98|15532.63|15452.63|15532.98|15452.98|15532.49|15452.49|8
1726907820000|2024-09-21 08:37:00|15532.81|15452.81|15532.68|15452.68|15532.89|15452.89|15532.37|15452.37|10
1726907830000|2024-09-21 08:37:10|15532.67|15452.67|15532.38|15452.38|15532.73|15452.73|15532.38|15452.38|8
1726907840000|2024-09-21 08:37:20|15532.33|15452.33|15532.77|15452.77|15533.01|15453.01|15532.33|15452.33|10
1726907850000|2024-09-21 08:37:30|15532.66|15452.66|15532.99|15452.99|15532.99|15452.99|15532.04|15452.04|9
1726907860000|2024-09-21 08:37:40|15533.06|15453.06|15532.37|15452.37|15533.06|15453.06|15531.77|15451.77|10
1726907870000|2024-09-21 08:37:50|15531.5|15451.5|15532.48|15452.48|15532.49|15452.49|15531.5|15451.5|8
1726907880000|2024-09-21 08:38:00|15532.35|15452.35|15532.63|15452.63|15532.64|15452.64|15532.35|15452.35|8
1726907890000|2024-09-21 08:38:10|15532.62|15452.62|15533.09|15453.09|15533.09|15453.09|15531.9|15451.9|10
1726907900000|2024-09-21 08:38:20|15532.61|15452.61|15533.26|15453.26|15533.28|15453.28|15532.6|15452.6|8
1726907910000|2024-09-21 08:38:30|15533.02|15453.02|15532.61|15452.61|15533.02|15453.02|15532.61|15452.61|8
1726907920000|2024-09-21 08:38:40|15532.6|15452.6|15532.08|15452.08|15532.68|15452.68|15531.79|15451.79|10
1726907930000|2024-09-21 08:38:50|15532.4|15452.4|15532.44|15452.44|15532.44|15452.44|15532.11|15452.11|8
1726907940000|2024-09-21 08:39:00|15532.11|15452.11|15532.42|15452.42|15532.48|15452.48|15531.96|15451.96|9
1726907950000|2024-09-21 08:39:10|15532.4|15452.4|15532.75|15452.75|15532.95|15452.95|15532.19|15452.19|8
1726907960000|2024-09-21 08:39:20|15532.65|15452.65|15532.66|15452.66|15532.67|15452.67|15532.25|15452.25|9
1726907970000|2024-09-21 08:39:30|15532.31|15452.31|15532.53|15452.53|15532.61|15452.61|15532.22|15452.22|7
1726907980000|2024-09-21 08:39:40|15532.52|15452.52|15533.16|15453.16|15533.16|15453.16|15532.52|15452.52|7
1726907990000|2024-09-21 08:39:50|15533.14|15453.14|15532.94|15452.94|15533.48|15453.48|15532.94|15452.94|7
1726908000000|2024-09-21 08:40:00|15533.28|15453.28|15536.84|15456.84|15536.84|15456.84|15533.28|15453.28|10
1726908010000|2024-09-21 08:40:10|15536.85|15456.85|15536.36|15456.36|15536.85|15456.85|15536.06|15456.06|9
1726908020000|2024-09-21 08:40:20|15536.58|15456.58|15536.29|15456.29|15536.58|15456.58|15535.69|15455.69|10
1726908030000|2024-09-21 08:40:30|15536.28|15456.28|15536.33|15456.33|15536.34|15456.34|15536.27|15456.27|6
1726908040000|2024-09-21 08:40:40|15536.01|15456.01|15539.83|15459.83|15539.83|15459.83|15536.01|15456.01|9
1726908050000|2024-09-21 08:40:50|15539.88|15459.88|15540.93|15460.93|15540.98|15460.98|15539.88|15459.88|10
1726908060000|2024-09-21 08:41:00|15540.77|15460.77|15542.93|15462.93|15543.17|15463.17|15539.84|15459.84|9
1726908070000|2024-09-21 08:41:10|15543.31|15463.31|15543.79|15463.79|15543.79|15463.79|15542.94|15462.94|10
1726908080000|2024-09-21 08:41:20|15543.82|15463.82|15544.52|15464.52|15544.52|15464.52|15543.8|15463.8|10
1726908090000|2024-09-21 08:41:30|15544.53|15464.53|15545.46|15465.46|15545.46|15465.46|15544.52|15464.52|10
1726908100000|2024-09-21 08:41:40|15545.48|15465.48|15546.33|15466.33|15546.44|15466.44|15545.48|15465.48|10
1726908110000|2024-09-21 08:41:50|15546.63|15466.63|15546.74|15466.74|15546.74|15466.74|15546.08|15466.08|10
1726908120000|2024-09-21 08:42:00|15546.75|15466.75|15547.43|15467.43|15547.69|15467.69|15546.26|15466.26|10
1726908130000|2024-09-21 08:42:10|15547.08|15467.08|15547.92|15467.92|15547.93|15467.93|15546.83|15466.83|8
1726908140000|2024-09-21 08:42:20|15547.49|15467.49|15547.55|15467.55|15548.25|15468.25|15547.38|15467.38|10
1726908150000|2024-09-21 08:42:30|15547.5|15467.5|15546.02|15466.02|15547.5|15467.5|15546.02|15466.02|10
1726908160000|2024-09-21 08:42:40|15546.16|15466.16|15546.5|15466.5|15547.25|15467.25|15545.68|15465.68|10
1726908170000|2024-09-21 08:42:50|15546.52|15466.52|15546.25|15466.25|15546.52|15466.52|15545.24|15465.24|10
1726908180000|2024-09-21 08:43:00|15546.29|15466.29|15546.57|15466.57|15546.61|15466.61|15546.21|15466.21|9
1726908190000|2024-09-21 08:43:10|15546.56|15466.56|15547.19|15467.19|15547.19|15467.19|15546.56|15466.56|8
1726908200000|2024-09-21 08:43:20|15547.07|15467.07|15547.78|15467.78|15547.78|15467.78|15547.07|15467.07|10
1726908210000|2024-09-21 08:43:30|15547.79|15467.79|15547.65|15467.65|15547.8|15467.8|15547.46|15467.46|7
1726908220000|2024-09-21 08:43:40|15547.64|15467.64|15547.75|15467.75|15547.75|15467.75|15547.42|15467.42|7
1726908230000|2024-09-21 08:43:50|15547.62|15467.62|15549.23|15469.23|15549.23|15469.23|15547.62|15467.62|9
1726908240000|2024-09-21 08:44:00|15549.24|15469.24|15549.58|15469.58|15549.77|15469.77|15549.24|15469.24|6
1726908250000|2024-09-21 08:44:10|15549.59|15469.59|15550.29|15470.29|15550.32|15470.32|15549.59|15469.59|7
1726908260000|2024-09-21 08:44:20|15550.13|15470.13|15549.75|15469.75|15550.2|15470.2|15549.73|15469.73|10
1726908270000|2024-09-21 08:44:30|15549.76|15469.76|15549.88|15469.88|15550.02|15470.02|15549.52|15469.52|8
1726908280000|2024-09-21 08:44:40|15550.02|15470.02|15550.48|15470.48|15550.61|15470.61|15550.01|15470.01|9
1726908290000|2024-09-21 08:44:50|15550.15|15470.15|15549.98|15469.98|15550.47|15470.47|15549.88|15469.88|9
1726908300000|2024-09-21 08:45:00|15549.91|15469.91|15549.96|15469.96|15550.21|15470.21|15549.58|15469.58|10
1726908310000|2024-09-21 08:45:10|15549.98|15469.98|15549.48|15469.48|15549.99|15469.99|15549.26|15469.26|8
1726908320000|2024-09-21 08:45:20|15548.79|15468.79|15548.24|15468.24|15548.98|15468.98|15547.91|15467.91|10
1726908330000|2024-09-21 08:45:30|15548.03|15468.03|15546.64|15466.64|15548.03|15468.03|15546.64|15466.64|9
1726908340000|2024-09-21 08:45:40|15546.58|15466.58|15545.56|15465.56|15546.58|15466.58|15545.56|15465.56|9
1726908350000|2024-09-21 08:45:50|15545.65|15465.65|15545.28|15465.28|15545.81|15465.81|15545.28|15465.28|9
1726908360000|2024-09-21 08:46:00|15545.27|15465.27|15543.1|15463.1|15545.45|15465.45|15542.62|15462.62|10
1726908370000|2024-09-21 08:46:10|15543.16|15463.16|15543.47|15463.47|15543.47|15463.47|15542.78|15462.78|9
1726908380000|2024-09-21 08:46:20|15543.51|15463.51|15543.46|15463.46|15543.51|15463.51|15543.43|15463.43|6
1726908390000|2024-09-21 08:46:30|15543.4|15463.4|15543.07|15463.07|15543.42|15463.42|15543.07|15463.07|5
1726908400000|2024-09-21 08:46:40|15543.28|15463.28|15541.25|15461.25|15543.47|15463.47|15540.66|15460.66|10
1726908410000|2024-09-21 08:46:50|15541.21|15461.21|15540.4|15460.4|15541.21|15461.21|15540.26|15460.26|8
1726908420000|2024-09-21 08:47:00|15540.37|15460.37|15540.43|15460.43|15540.43|15460.43|15540.2|15460.2|7
1726908430000|2024-09-21 08:47:10|15540.44|15460.44|15539.73|15459.73|15540.75|15460.75|15539.73|15459.73|7
1726908440000|2024-09-21 08:47:20|15539.32|15459.32|15539.75|15459.75|15539.77|15459.77|15539.15|15459.15|9
1726908450000|2024-09-21 08:47:30|15539.51|15459.51|15538.74|15458.74|15539.55|15459.55|15538.53|15458.53|10
1726908460000|2024-09-21 08:47:40|15538.96|15458.96|15539.02|15459.02|15539.02|15459.02|15538.55|15458.55|10
1726908470000|2024-09-21 08:47:50|15539.03|15459.03|15538.55|15458.55|15539.03|15459.03|15538.49|15458.49|8
1726908480000|2024-09-21 08:48:00|15538.54|15458.54|15538.18|15458.18|15538.86|15458.86|15538|15458|9
1726908490000|2024-09-21 08:48:10|15538.17|15458.17|15538.22|15458.22|15538.44|15458.44|15538.13|15458.13|10
1726908500000|2024-09-21 08:48:20|15538.17|15458.17|15538.79|15458.79|15538.8|15458.8|15538.09|15458.09|10
1726908510000|2024-09-21 08:48:30|15538.77|15458.77|15539|15459|15539|15459|15538.38|15458.38|9
1726908520000|2024-09-21 08:48:40|15538.98|15458.98|15538.3|15458.3|15538.98|15458.98|15538.26|15458.26|10
1726908530000|2024-09-21 08:48:50|15538.34|15458.34|15536.03|15456.03|15538.34|15458.34|15535.95|15455.95|9
1726908540000|2024-09-21 08:49:00|15535.89|15455.89|15535.49|15455.49|15536.05|15456.05|15535.27|15455.27|8
1726908550000|2024-09-21 08:49:10|15534.51|15454.51|15534.4|15454.4|15534.99|15454.99|15534.39|15454.39|9
1726908560000|2024-09-21 08:49:20|15534.21|15454.21|15535.66|15455.66|15535.76|15455.76|15534.15|15454.15|9
1726908570000|2024-09-21 08:49:30|15535.94|15455.94|15535.76|15455.76|15536|15456|15535.57|15455.57|10
1726908580000|2024-09-21 08:49:40|15535.78|15455.78|15535.86|15455.86|15536.25|15456.25|15535.78|15455.78|9
1726908590000|2024-09-21 08:49:50|15535.84|15455.84|15535.39|15455.39|15535.84|15455.84|15535.39|15455.39|5
1726908600000|2024-09-21 08:50:00|15535.38|15455.38|15535.76|15455.76|15536.32|15456.32|15535.33|15455.33|8
1726908610000|2024-09-21 08:50:10|15534.95|15454.95|15534.7|15454.7|15534.95|15454.95|15534.52|15454.52|9
1726908620000|2024-09-21 08:50:20|15534.55|15454.55|15534.68|15454.68|15534.82|15454.82|15534.53|15454.53|8
1726908630000|2024-09-21 08:50:30|15534.43|15454.43|15534.49|15454.49|15534.49|15454.49|15534.05|15454.05|10
1726908640000|2024-09-21 08:50:40|15534.75|15454.75|15533.45|15453.45|15534.75|15454.75|15533.43|15453.43|8
1726908650000|2024-09-21 08:50:50|15533.52|15453.52|15533.97|15453.97|15533.97|15453.97|15533.42|15453.42|9
1726908660000|2024-09-21 08:51:00|15533.78|15453.78|15534.85|15454.85|15534.85|15454.85|15533.78|15453.78|10
1726908670000|2024-09-21 08:51:10|15534.79|15454.79|15535.37|15455.37|15535.41|15455.41|15534.79|15454.79|10
1726908680000|2024-09-21 08:51:20|15535.38|15455.38|15536.56|15456.56|15536.93|15456.93|15535.38|15455.38|9
1726908690000|2024-09-21 08:51:30|15536.41|15456.41|15537.36|15457.36|15537.93|15457.93|15536.41|15456.41|10
1726908700000|2024-09-21 08:51:40|15537.21|15457.21|15537.67|15457.67|15537.79|15457.79|15536.78|15456.78|9
1726908710000|2024-09-21 08:51:50|15537.71|15457.71|15537.25|15457.25|15537.74|15457.74|15537.24|15457.24|10
1726908720000|2024-09-21 08:52:00|15537.04|15457.04|15536.92|15456.92|15537.21|15457.21|15536.75|15456.75|10
1726908730000|2024-09-21 08:52:10|15536.83|15456.83|15537.86|15457.86|15537.86|15457.86|15536.83|15456.83|9
1726908740000|2024-09-21 08:52:20|15537.88|15457.88|15538.39|15458.39|15538.54|15458.54|15537.88|15457.88|10
1726908750000|2024-09-21 08:52:30|15538.32|15458.32|15541.23|15461.23|15541.33|15461.33|15538.16|15458.16|9
1726908760000|2024-09-21 08:52:40|15541.22|15461.22|15541.06|15461.06|15541.23|15461.23|15540.87|15460.87|8
1726908770000|2024-09-21 08:52:50|15541.07|15461.07|15540.74|15460.74|15541.07|15461.07|15540.68|15460.68|9
1726908780000|2024-09-21 08:53:00|15541.15|15461.15|15540.84|15460.84|15541.27|15461.27|15540.83|15460.83|10
1726908790000|2024-09-21 08:53:10|15540.8|15460.8|15540.74|15460.74|15540.87|15460.87|15540.74|15460.74|7
1726908800000|2024-09-21 08:53:20|15540.76|15460.76|15540.02|15460.02|15540.76|15460.76|15539.79|15459.79|10
1726908810000|2024-09-21 08:53:30|15540.04|15460.04|15540.34|15460.34|15540.34|15460.34|15539.66|15459.66|7
1726908820000|2024-09-21 08:53:40|15540.36|15460.36|15540.36|15460.36|15540.44|15460.44|15540.07|15460.07|9
1726908830000|2024-09-21 08:53:50|15540.42|15460.42|15541.18|15461.18|15541.18|15461.18|15540.28|15460.28|8
1726908840000|2024-09-21 08:54:00|15541.08|15461.08|15541.51|15461.51|15541.51|15461.51|15540.88|15460.88|9
1726908850000|2024-09-21 08:54:10|15541.26|15461.26|15542.38|15462.38|15542.47|15462.47|15541.26|15461.26|10
1726908860000|2024-09-21 08:54:20|15542.39|15462.39|15542.26|15462.26|15542.39|15462.39|15541.84|15461.84|10
1726908870000|2024-09-21 08:54:30|15542.53|15462.53|15542.09|15462.09|15542.53|15462.53|15541.6|15461.6|9
1726908880000|2024-09-21 08:54:40|15541.87|15461.87|15542.06|15462.06|15542.16|15462.16|15541.85|15461.85|8
1726908890000|2024-09-21 08:54:50|15542.07|15462.07|15542.42|15462.42|15542.52|15462.52|15541.92|15461.92|10
1726908900000|2024-09-21 08:55:00|15542.41|15462.41|15542.64|15462.64|15542.64|15462.64|15542.41|15462.41|10
1726908910000|2024-09-21 08:55:10|15542.65|15462.65|15542.47|15462.47|15542.65|15462.65|15542.36|15462.36|9
1726908920000|2024-09-21 08:55:20|15542.56|15462.56|15542.28|15462.28|15542.56|15462.56|15542.28|15462.28|7
1726908930000|2024-09-21 08:55:30|15542.49|15462.49|15542.31|15462.31|15542.5|15462.5|15542.04|15462.04|8
1726908940000|2024-09-21 08:55:40|15542.06|15462.06|15542.33|15462.33|15542.33|15462.33|15542.01|15462.01|8
1726908950000|2024-09-21 08:55:50|15542.3|15462.3|15542.19|15462.19|15542.61|15462.61|15542.11|15462.11|9
1726908960000|2024-09-21 08:56:00|15542.31|15462.31|15541.64|15461.64|15542.31|15462.31|15541.64|15461.64|10
1726908970000|2024-09-21 08:56:10|15541.14|15461.14|15541.6|15461.6|15541.74|15461.74|15541.14|15461.14|10
1726908980000|2024-09-21 08:56:20|15541.54|15461.54|15540.89|15460.89|15541.54|15461.54|15540.89|15460.89|9
1726908990000|2024-09-21 08:56:30|15540.81|15460.81|15540.95|15460.95|15540.95|15460.95|15540.68|15460.68|7
1726909000000|2024-09-21 08:56:40|15540.31|15460.31|15539.95|15459.95|15540.76|15460.76|15539.8|15459.8|10
1726909010000|2024-09-21 08:56:50|15539.65|15459.65|15539.97|15459.97|15540.38|15460.38|15539.33|15459.33|10
1726909020000|2024-09-21 08:57:00|15539.83|15459.83|15540.17|15460.17|15540.34|15460.34|15539.83|15459.83|8
1726909030000|2024-09-21 08:57:10|15540.39|15460.39|15539.57|15459.57|15540.4|15460.4|15539.57|15459.57|8
1726909040000|2024-09-21 08:57:20|15539.56|15459.56|15539.52|15459.52|15539.68|15459.68|15539.12|15459.12|10
1726909050000|2024-09-21 08:57:30|15539.54|15459.54|15535|15455|15539.57|15459.57|15534.47|15454.47|10
1726909060000|2024-09-21 08:57:40|15535.02|15455.02|15535.01|15455.01|15535.03|15455.03|15534.69|15454.69|7
1726909070000|2024-09-21 08:57:50|15534.33|15454.33|15534.77|15454.77|15534.96|15454.96|15534.27|15454.27|8
1726909080000|2024-09-21 08:58:00|15534.59|15454.59|15534.51|15454.51|15534.6|15454.6|15534.18|15454.18|6
1726909090000|2024-09-21 08:58:10|15534.46|15454.46|15535.04|15455.04|15535.05|15455.05|15534.46|15454.46|9
1726909100000|2024-09-21 08:58:20|15535.21|15455.21|15536.75|15456.75|15536.75|15456.75|15535.21|15455.21|9
1726909110000|2024-09-21 08:58:30|15536.82|15456.82|15537.03|15457.03|15537.03|15457.03|15536.46|15456.46|9
1726909120000|2024-09-21 08:58:40|15541.55|15461.55|15542.09|15462.09|15542.09|15462.09|15541.35|15461.35|9
1726909130000|2024-09-21 08:58:50|15542.07|15462.07|15542.24|15462.24|15542.24|15462.24|15542.07|15462.07|5
1726909140000|2024-09-21 08:59:00|15542.03|15462.03|15542.36|15462.36|15542.37|15462.37|15542.03|15462.03|10
1726909150000|2024-09-21 08:59:10|15542.32|15462.32|15542.06|15462.06|15542.34|15462.34|15542.06|15462.06|7
1726909160000|2024-09-21 08:59:20|15542.07|15462.07|15541.39|15461.39|15542.07|15462.07|15541.39|15461.39|5
1726909170000|2024-09-21 08:59:30|15541.71|15461.71|15541.54|15461.54|15541.71|15461.71|15541.54|15461.54|7
1726909180000|2024-09-21 08:59:40|15541.53|15461.53|15541.37|15461.37|15541.65|15461.65|15540.88|15460.88|7
1726909190000|2024-09-21 08:59:50|15541.38|15461.38|15541.62|15461.62|15541.67|15461.67|15541.18|15461.18|7
1726909200000|2024-09-21 09:00:00|15541.58|15461.58|15542.35|15462.35|15542.35|15462.35|15541.52|15461.52|10
1726909210000|2024-09-21 09:00:10|15542.39|15462.39|15543.06|15463.06|15543.07|15463.07|15542.19|15462.19|9
1726909220000|2024-09-21 09:00:20|15543.1|15463.1|15542.65|15462.65|15543.1|15463.1|15542.46|15462.46|9
1726909230000|2024-09-21 09:00:30|15542.39|15462.39|15542.09|15462.09|15543.01|15463.01|15542.09|15462.09|9
1726909240000|2024-09-21 09:00:40|15542.51|15462.51|15543.08|15463.08|15543.08|15463.08|15542.39|15462.39|9
1726909250000|2024-09-21 09:00:50|15543.01|15463.01|15544.34|15464.34|15544.34|15464.34|15542.81|15462.81|10
1726909260000|2024-09-21 09:01:00|15544.55|15464.55|15544.12|15464.12|15544.56|15464.56|15544.12|15464.12|10
1726909270000|2024-09-21 09:01:10|15544.37|15464.37|15544.24|15464.24|15544.37|15464.37|15543.83|15463.83|7
1726909280000|2024-09-21 09:01:20|15544.18|15464.18|15543.74|15463.74|15544.19|15464.19|15543.52|15463.52|8
1726909290000|2024-09-21 09:01:30|15543.75|15463.75|15544.02|15464.02|15544.02|15464.02|15543.28|15463.28|9
1726909300000|2024-09-21 09:01:40|15544.34|15464.34|15543.37|15463.37|15544.34|15464.34|15543.37|15463.37|10
1726909310000|2024-09-21 09:01:50|15543.14|15463.14|15542.58|15462.58|15543.48|15463.48|15542.36|15462.36|10
1726909320000|2024-09-21 09:02:00|15542.57|15462.57|15541.95|15461.95|15542.57|15462.57|15541.89|15461.89|10
1726909330000|2024-09-21 09:02:10|15542.09|15462.09|15541.68|15461.68|15542.21|15462.21|15541.68|15461.68|10
1726909340000|2024-09-21 09:02:20|15541.57|15461.57|15538.97|15458.97|15541.57|15461.57|15538.97|15458.97|10
1726909350000|2024-09-21 09:02:30|15538.9|15458.9|15539.18|15459.18|15539.61|15459.61|15538.82|15458.82|10
1726909360000|2024-09-21 09:02:40|15538.95|15458.95|15538.83|15458.83|15539.17|15459.17|15538.62|15458.62|6
1726909370000|2024-09-21 09:02:50|15538.67|15458.67|15536.22|15456.22|15539.08|15459.08|15536.22|15456.22|10
1726909380000|2024-09-21 09:03:00|15536.29|15456.29|15536.7|15456.7|15536.7|15456.7|15536.19|15456.19|9
1726909390000|2024-09-21 09:03:10|15537.04|15457.04|15536.97|15456.97|15537.05|15457.05|15536.76|15456.76|9
1726909400000|2024-09-21 09:03:20|15536.76|15456.76|15537.54|15457.54|15537.54|15457.54|15536.75|15456.75|5
1726909410000|2024-09-21 09:03:30|15537.59|15457.59|15538.25|15458.25|15538.39|15458.39|15537.59|15457.59|10
1726909420000|2024-09-21 09:03:40|15532.99|15452.99|15533.07|15453.07|15533.07|15453.07|15532.16|15452.16|9
1726909430000|2024-09-21 09:03:50|15533.14|15453.14|15532.86|15452.86|15533.17|15453.17|15532.86|15452.86|7
1726909440000|2024-09-21 09:04:00|15532.53|15452.53|15535.19|15455.19|15535.19|15455.19|15532.53|15452.53|8
1726909450000|2024-09-21 09:04:10|15535.56|15455.56|15536.55|15456.55|15536.55|15456.55|15535.56|15455.56|7
1726909460000|2024-09-21 09:04:20|15536.63|15456.63|15537.39|15457.39|15537.52|15457.52|15536.63|15456.63|8
1726909470000|2024-09-21 09:04:30|15536.89|15456.89|15542.44|15462.44|15542.44|15462.44|15536.89|15456.89|8
1726909480000|2024-09-21 09:04:40|15542.43|15462.43|15542.18|15462.18|15542.43|15462.43|15542.18|15462.18|8
1726909490000|2024-09-21 09:04:50|15541.57|15461.57|15541.39|15461.39|15541.89|15461.89|15541.39|15461.39|7
1726909500000|2024-09-21 09:05:00|15541.6|15461.6|15542.04|15462.04|15542.04|15462.04|15541.56|15461.56|6
1726909510000|2024-09-21 09:05:10|15542.05|15462.05|15542.1|15462.1|15542.1|15462.1|15541.27|15461.27|10
1726909520000|2024-09-21 09:05:20|15542.6|15462.6|15541.39|15461.39|15542.6|15462.6|15541.39|15461.39|9
1726909530000|2024-09-21 09:05:30|15541.41|15461.41|15541.7|15461.7|15541.79|15461.79|15541.41|15461.41|10
1726909540000|2024-09-21 09:05:40|15541.79|15461.79|15543.13|15463.13|15543.13|15463.13|15541.38|15461.38|9
1726909550000|2024-09-21 09:05:50|15543.14|15463.14|15542.49|15462.49|15543.14|15463.14|15542.49|15462.49|9
1726909560000|2024-09-21 09:06:00|15542.63|15462.63|15542.93|15462.93|15542.93|15462.93|15542.53|15462.53|8
1726909570000|2024-09-21 09:06:10|15542.88|15462.88|15543.01|15463.01|15543.08|15463.08|15542.72|15462.72|9
1726909580000|2024-09-21 09:06:20|15542.81|15462.81|15542.42|15462.42|15542.81|15462.81|15542.42|15462.42|6
1726909590000|2024-09-21 09:06:30|15542.59|15462.59|15542.34|15462.34|15542.59|15462.59|15542.34|15462.34|6
1726909600000|2024-09-21 09:06:40|15542.21|15462.21|15541.62|15461.62|15542.21|15462.21|15541.62|15461.62|9
1726909610000|2024-09-21 09:06:50|15541.61|15461.61|15542.23|15462.23|15542.23|15462.23|15541.56|15461.56|10
1726909620000|2024-09-21 09:07:00|15542.24|15462.24|15542.7|15462.7|15542.7|15462.7|15542.08|15462.08|6
1726909630000|2024-09-21 09:07:10|15542.72|15462.72|15543.36|15463.36|15543.36|15463.36|15542.72|15462.72|8
1726909640000|2024-09-21 09:07:20|15543.16|15463.16|15543.38|15463.38|15543.44|15463.44|15542.81|15462.81|9
1726909650000|2024-09-21 09:07:30|15543.43|15463.43|15543.22|15463.22|15543.48|15463.48|15542.88|15462.88|10
1726909660000|2024-09-21 09:07:40|15543.34|15463.34|15543.77|15463.77|15544.17|15464.17|15543.34|15463.34|9
1726909670000|2024-09-21 09:07:50|15543.78|15463.78|15544.31|15464.31|15544.37|15464.37|15543.75|15463.75|9
1726909680000|2024-09-21 09:08:00|15544.32|15464.32|15545.2|15465.2|15545.2|15465.2|15544.16|15464.16|7
1726909690000|2024-09-21 09:08:10|15545.59|15465.59|15545.96|15465.96|15545.96|15465.96|15545.59|15465.59|8
1726909700000|2024-09-21 09:08:20|15547.47|15467.47|15547.95|15467.95|15548.12|15468.12|15547.47|15467.47|6
1726909710000|2024-09-21 09:08:30|15548.1|15468.1|15547.75|15467.75|15548.23|15468.23|15547.75|15467.75|9
1726909720000|2024-09-21 09:08:40|15547.76|15467.76|15547.93|15467.93|15548.19|15468.19|15547.59|15467.59|7
1726909730000|2024-09-21 09:08:50|15548.12|15468.12|15548.12|15468.12|15548.29|15468.29|15547.68|15467.68|9
1726909740000|2024-09-21 09:09:00|15547.99|15467.99|15546.69|15466.69|15547.99|15467.99|15546.49|15466.49|10
1726909750000|2024-09-21 09:09:10|15546.67|15466.67|15546.43|15466.43|15546.67|15466.67|15546.34|15466.34|10
1726909760000|2024-09-21 09:09:20|15546.56|15466.56|15546.15|15466.15|15546.57|15466.57|15546.15|15466.15|8
1726909770000|2024-09-21 09:09:30|15546.14|15466.14|15546.02|15466.02|15546.24|15466.24|15546.02|15466.02|9
1726909780000|2024-09-21 09:09:40|15545.97|15465.97|15545.13|15465.13|15545.97|15465.97|15545.13|15465.13|7
1726909790000|2024-09-21 09:09:50|15545.67|15465.67|15545.13|15465.13|15545.67|15465.67|15545.13|15465.13|9
1726909800000|2024-09-21 09:10:00|15545.27|15465.27|15545.17|15465.17|15545.39|15465.39|15545.1|15465.1|9
1726909810000|2024-09-21 09:10:10|15545.38|15465.38|15544.05|15464.05|15545.38|15465.38|15543.87|15463.87|10
1726909820000|2024-09-21 09:10:20|15542.93|15462.93|15543.81|15463.81|15544.27|15464.27|15542.92|15462.92|8
1726909830000|2024-09-21 09:10:30|15544.02|15464.02|15544.02|15464.02|15544.02|15464.02|15543.76|15463.76|7
1726909840000|2024-09-21 09:10:40|15544.05|15464.05|15543.76|15463.76|15544.07|15464.07|15543.36|15463.36|10
1726909850000|2024-09-21 09:10:50|15543.75|15463.75|15543.87|15463.87|15544.11|15464.11|15543.31|15463.31|7
1726909860000|2024-09-21 09:11:00|15543.67|15463.67|15541.68|15461.68|15543.67|15463.67|15541.68|15461.68|7
1726909870000|2024-09-21 09:11:10|15541.5|15461.5|15542.14|15462.14|15542.14|15462.14|15541.49|15461.49|7
1726909880000|2024-09-21 09:11:20|15542.16|15462.16|15542.51|15462.51|15542.62|15462.62|15542.16|15462.16|9
1726909890000|2024-09-21 09:11:30|15542.48|15462.48|15542.94|15462.94|15543.14|15463.14|15542.48|15462.48|10
1726909900000|2024-09-21 09:11:40|15542.72|15462.72|15542.95|15462.95|15543|15463|15542.72|15462.72|8
1726909910000|2024-09-21 09:11:50|15542.7|15462.7|15542.58|15462.58|15542.7|15462.7|15542.42|15462.42|8
1726909920000|2024-09-21 09:12:00|15542.7|15462.7|15543.18|15463.18|15543.18|15463.18|15542.61|15462.61|8
1726909930000|2024-09-21 09:12:10|15543.21|15463.21|15542.83|15462.83|15543.21|15463.21|15542.63|15462.63|8
1726909940000|2024-09-21 09:12:20|15542.88|15462.88|15543.34|15463.34|15543.34|15463.34|15542.88|15462.88|8
1726909950000|2024-09-21 09:12:30|15543.97|15463.97|15543.89|15463.89|15543.98|15463.98|15543.33|15463.33|8
1726909960000|2024-09-21 09:12:40|15543.9|15463.9|15543.46|15463.46|15543.9|15463.9|15543.46|15463.46|10
1726909970000|2024-09-21 09:12:50|15543.47|15463.47|15544.96|15464.96|15544.96|15464.96|15543.47|15463.47|9
1726909980000|2024-09-21 09:13:00|15544.88|15464.88|15545.94|15465.94|15546.11|15466.11|15544.88|15464.88|8
1726909990000|2024-09-21 09:13:10|15545.59|15465.59|15545|15465|15545.91|15465.91|15544.99|15464.99|10
1726910000000|2024-09-21 09:13:20|15544.83|15464.83|15544.86|15464.86|15544.89|15464.89|15544.39|15464.39|10
1726910010000|2024-09-21 09:13:30|15544.84|15464.84|15545.09|15465.09|15545.13|15465.13|15544.84|15464.84|8
1726910020000|2024-09-21 09:13:40|15545.01|15465.01|15544.72|15464.72|15545.22|15465.22|15544.72|15464.72|9
1726910030000|2024-09-21 09:13:50|15544.6|15464.6|15544.81|15464.81|15544.81|15464.81|15544.44|15464.44|9
1726910040000|2024-09-21 09:14:00|15544.79|15464.79|15544.36|15464.36|15544.81|15464.81|15544.36|15464.36|8
1726910050000|2024-09-21 09:14:10|15544.78|15464.78|15544.83|15464.83|15545.01|15465.01|15544.69|15464.69|10
1726910060000|2024-09-21 09:14:20|15545.04|15465.04|15544.97|15464.97|15545.04|15465.04|15544.97|15464.97|8
1726910070000|2024-09-21 09:14:30|15544.99|15464.99|15545.27|15465.27|15545.33|15465.33|15544.91|15464.91|9
1726910080000|2024-09-21 09:14:40|15545.06|15465.06|15545.08|15465.08|15545.42|15465.42|15545.06|15465.06|9
1726910090000|2024-09-21 09:14:50|15545.07|15465.07|15545.3|15465.3|15545.42|15465.42|15545.07|15465.07|9
1726910100000|2024-09-21 09:15:00|15545.24|15465.24|15545.36|15465.36|15545.88|15465.88|15544.73|15464.73|10
1726910110000|2024-09-21 09:15:10|15545.37|15465.37|15545|15465|15545.46|15465.46|15544.44|15464.44|9
1726910120000|2024-09-21 09:15:20|15544.44|15464.44|15544.67|15464.67|15544.67|15464.67|15544.2|15464.2|9
1726910130000|2024-09-21 09:15:30|15544.68|15464.68|15544.99|15464.99|15545.13|15465.13|15544.53|15464.53|9
1726910140000|2024-09-21 09:15:40|15544.9|15464.9|15544.78|15464.78|15545.07|15465.07|15544.78|15464.78|8
1726910150000|2024-09-21 09:15:50|15544.94|15464.94|15544.74|15464.74|15544.95|15464.95|15544.46|15464.46|7
1726910160000|2024-09-21 09:16:00|15544.73|15464.73|15546.51|15466.51|15546.51|15466.51|15544.5|15464.5|10
1726910170000|2024-09-21 09:16:10|15546.57|15466.57|15546.56|15466.56|15546.84|15466.84|15546.53|15466.53|7
1726910180000|2024-09-21 09:16:20|15546.99|15466.99|15546.78|15466.78|15546.99|15466.99|15546.37|15466.37|9
1726910190000|2024-09-21 09:16:30|15546.79|15466.79|15547.05|15467.05|15547.05|15467.05|15546.56|15466.56|8
1726910200000|2024-09-21 09:16:40|15547.04|15467.04|15546.72|15466.72|15547.05|15467.05|15546.72|15466.72|8
1726910210000|2024-09-21 09:16:50|15546.93|15466.93|15547.31|15467.31|15547.36|15467.36|15546.79|15466.79|10
1726910220000|2024-09-21 09:17:00|15547.14|15467.14|15546.89|15466.89|15547.28|15467.28|15546.57|15466.57|10
1726910230000|2024-09-21 09:17:10|15546.79|15466.79|15546.56|15466.56|15546.8|15466.8|15546.32|15466.32|8
1726910240000|2024-09-21 09:17:20|15546.98|15466.98|15546.89|15466.89|15546.98|15466.98|15546.45|15466.45|6
1726910250000|2024-09-21 09:17:30|15546.84|15466.84|15545.51|15465.51|15546.84|15466.84|15545.51|15465.51|9
1726910260000|2024-09-21 09:17:40|15545.5|15465.5|15544.08|15464.08|15545.5|15465.5|15544.08|15464.08|9
1726910270000|2024-09-21 09:17:50|15544.06|15464.06|15543.8|15463.8|15544.06|15464.06|15543.51|15463.51|8
1726910280000|2024-09-21 09:18:00|15543.81|15463.81|15544.16|15464.16|15544.21|15464.21|15543.75|15463.75|7
1726910290000|2024-09-21 09:18:10|15544.12|15464.12|15544.38|15464.38|15544.38|15464.38|15543.61|15463.61|9
1726910300000|2024-09-21 09:18:20|15544.23|15464.23|15544.73|15464.73|15544.88|15464.88|15543.75|15463.75|8
1726910310000|2024-09-21 09:18:30|15545.22|15465.22|15545.33|15465.33|15545.33|15465.33|15544.94|15464.94|5
1726910320000|2024-09-21 09:18:40|15545.56|15465.56|15545.48|15465.48|15545.74|15465.74|15545.46|15465.46|7
1726910330000|2024-09-21 09:18:50|15545.9|15465.9|15545|15465|15545.9|15465.9|15545|15465|9
1726910340000|2024-09-21 09:19:00|15545.04|15465.04|15544.14|15464.14|15545.04|15465.04|15544.14|15464.14|6
1726910350000|2024-09-21 09:19:10|15543.87|15463.87|15543.58|15463.58|15544.19|15464.19|15542.92|15462.92|9
1726910360000|2024-09-21 09:19:20|15538.57|15458.57|15540.23|15460.23|15540.23|15460.23|15538.57|15458.57|10
1726910370000|2024-09-21 09:19:30|15540.18|15460.18|15541|15461|15541.17|15461.17|15540.16|15460.16|10
1726910380000|2024-09-21 09:19:40|15541.06|15461.06|15541.35|15461.35|15541.44|15461.44|15541.06|15461.06|9
1726910390000|2024-09-21 09:19:50|15541.36|15461.36|15542.95|15462.95|15543.1|15463.1|15541.36|15461.36|10
1726910400000|2024-09-21 09:20:00|15543.05|15463.05|15544.08|15464.08|15544.08|15464.08|15543.05|15463.05|9
1726910410000|2024-09-21 09:20:10|15544.4|15464.4|15546.29|15466.29|15546.29|15466.29|15543.85|15463.85|9
1726910420000|2024-09-21 09:20:20|15545.78|15465.78|15547.76|15467.76|15548.04|15468.04|15545.78|15465.78|10
1726910430000|2024-09-21 09:20:30|15547.75|15467.75|15549.64|15469.64|15549.64|15469.64|15547.69|15467.69|10
1726910440000|2024-09-21 09:20:40|15550.16|15470.16|15550.3|15470.3|15550.58|15470.58|15549.92|15469.92|8
1726910450000|2024-09-21 09:20:50|15550.63|15470.63|15550.45|15470.45|15550.63|15470.63|15550.45|15470.45|4
1726910460000|2024-09-21 09:21:00|15550.44|15470.44|15551.1|15471.1|15551.1|15471.1|15550.07|15470.07|10
1726910470000|2024-09-21 09:21:10|15551.16|15471.16|15550.46|15470.46|15551.21|15471.21|15550.46|15470.46|7
1726910480000|2024-09-21 09:21:20|15550.77|15470.77|15552.42|15472.42|15552.42|15472.42|15550.76|15470.76|9
1726910490000|2024-09-21 09:21:30|15552.39|15472.39|15554.62|15474.62|15554.62|15474.62|15552.39|15472.39|9
1726910500000|2024-09-21 09:21:40|15554.65|15474.65|15555.05|15475.05|15555.05|15475.05|15554.33|15474.33|7
1726910510000|2024-09-21 09:21:50|15554.78|15474.78|15554.52|15474.52|15554.94|15474.94|15554.52|15474.52|6
1726910520000|2024-09-21 09:22:00|15554.47|15474.47|15554.32|15474.32|15554.55|15474.55|15553.85|15473.85|8
1726910530000|2024-09-21 09:22:10|15553.64|15473.64|15554.8|15474.8|15554.8|15474.8|15553.64|15473.64|8
1726910540000|2024-09-21 09:22:20|15554.78|15474.78|15554.61|15474.61|15554.78|15474.78|15554.58|15474.58|6
1726910550000|2024-09-21 09:22:30|15554.63|15474.63|15554.23|15474.23|15554.63|15474.63|15554.23|15474.23|4
1726910560000|2024-09-21 09:22:40|15553.91|15473.91|15554.29|15474.29|15554.5|15474.5|15553.91|15473.91|8
1726910570000|2024-09-21 09:22:50|15554.32|15474.32|15553.84|15473.84|15554.32|15474.32|15553.51|15473.51|10
1726910580000|2024-09-21 09:23:00|15553.83|15473.83|15553.31|15473.31|15554|15474|15553.31|15473.31|9
1726910590000|2024-09-21 09:23:10|15553.59|15473.59|15553.82|15473.82|15553.82|15473.82|15553.2|15473.2|8
1726910600000|2024-09-21 09:23:20|15554|15474|15554.2|15474.2|15554.2|15474.2|15553.69|15473.69|9
1726910610000|2024-09-21 09:23:30|15553.58|15473.58|15552.77|15472.77|15553.58|15473.58|15552.77|15472.77|9
1726910620000|2024-09-21 09:23:40|15553.42|15473.42|15554.41|15474.41|15554.41|15474.41|15553.42|15473.42|8
1726910630000|2024-09-21 09:23:50|15554.33|15474.33|15554.63|15474.63|15554.64|15474.64|15553.69|15473.69|9
1726910640000|2024-09-21 09:24:00|15554.64|15474.64|15554.85|15474.85|15554.85|15474.85|15554.28|15474.28|6
1726910650000|2024-09-21 09:24:10|15554.86|15474.86|15555.22|15475.22|15555.58|15475.58|15554.86|15474.86|9
1726910660000|2024-09-21 09:24:20|15554.92|15474.92|15554.7|15474.7|15555.43|15475.43|15554.7|15474.7|9
1726910670000|2024-09-21 09:24:30|15554.68|15474.68|15554.55|15474.55|15554.68|15474.68|15554.21|15474.21|8
1726910680000|2024-09-21 09:24:40|15554.54|15474.54|15554.73|15474.73|15554.73|15474.73|15554.23|15474.23|8
1726910690000|2024-09-21 09:24:50|15555.13|15475.13|15555.2|15475.2|15555.2|15475.2|15555.08|15475.08|6
1726910700000|2024-09-21 09:25:00|15554.79|15474.79|15554.4|15474.4|15554.79|15474.79|15553.84|15473.84|10
1726910710000|2024-09-21 09:25:10|15554.27|15474.27|15553.73|15473.73|15554.77|15474.77|15553.73|15473.73|10
1726910720000|2024-09-21 09:25:20|15553.91|15473.91|15554.13|15474.13|15554.48|15474.48|15553.9|15473.9|10
1726910730000|2024-09-21 09:25:30|15554.14|15474.14|15553.71|15473.71|15554.14|15474.14|15553.56|15473.56|10
1726910740000|2024-09-21 09:25:40|15553.65|15473.65|15553.81|15473.81|15553.82|15473.82|15553.12|15473.12|10
1726910750000|2024-09-21 09:25:50|15553.8|15473.8|15553.44|15473.44|15553.8|15473.8|15553.09|15473.09|9
1726910760000|2024-09-21 09:26:00|15553.19|15473.19|15553.78|15473.78|15553.89|15473.89|15553.19|15473.19|9
1726910770000|2024-09-21 09:26:10|15553.77|15473.77|15554.24|15474.24|15554.54|15474.54|15553.77|15473.77|10
1726910780000|2024-09-21 09:26:20|15554.47|15474.47|15554.72|15474.72|15554.72|15474.72|15554.19|15474.19|9
1726910790000|2024-09-21 09:26:30|15554.43|15474.43|15555.5|15475.5|15555.57|15475.57|15554.43|15474.43|10
1726910800000|2024-09-21 09:26:40|15555.46|15475.46|15555.45|15475.45|15555.46|15475.46|15554.8|15474.8|5
1726910810000|2024-09-21 09:26:50|15555.55|15475.55|15556.87|15476.87|15557.16|15477.16|15555.55|15475.55|10
1726910820000|2024-09-21 09:27:00|15556.93|15476.93|15556.62|15476.62|15556.94|15476.94|15555.98|15475.98|9
1726910830000|2024-09-21 09:27:10|15556.58|15476.58|15556.72|15476.72|15556.81|15476.81|15556.58|15476.58|4
1726910840000|2024-09-21 09:27:20|15556.76|15476.76|15557.48|15477.48|15557.48|15477.48|15556.76|15476.76|9
1726910850000|2024-09-21 09:27:30|15556.91|15476.91|15557.65|15477.65|15557.65|15477.65|15556.91|15476.91|9
1726910860000|2024-09-21 09:27:40|15557.5|15477.5|15557.48|15477.48|15557.55|15477.55|15557.14|15477.14|7
1726910870000|2024-09-21 09:27:50|15556.77|15476.77|15556.27|15476.27|15556.77|15476.77|15556.16|15476.16|8
1726910880000|2024-09-21 09:28:00|15556.59|15476.59|15556.87|15476.87|15556.87|15476.87|15556.07|15476.07|8
1726910890000|2024-09-21 09:28:10|15556.88|15476.88|15557.06|15477.06|15557.06|15477.06|15555.77|15475.77|6
1726910900000|2024-09-21 09:28:20|15556.89|15476.89|15557.19|15477.19|15557.25|15477.25|15556.87|15476.87|8
1726910910000|2024-09-21 09:28:30|15557.18|15477.18|15557.17|15477.17|15557.22|15477.22|15556.72|15476.72|8
1726910920000|2024-09-21 09:28:40|15557.18|15477.18|15557.21|15477.21|15557.26|15477.26|15556.81|15476.81|10
1726910930000|2024-09-21 09:28:50|15557.23|15477.23|15557.24|15477.24|15557.35|15477.35|15556.87|15476.87|10
1726910940000|2024-09-21 09:29:00|15556.94|15476.94|15556.66|15476.66|15557.09|15477.09|15556.66|15476.66|8
1726910950000|2024-09-21 09:29:10|15556.6|15476.6|15556.49|15476.49|15556.6|15476.6|15556.37|15476.37|10
1726910960000|2024-09-21 09:29:20|15555.91|15475.91|15556.98|15476.98|15556.98|15476.98|15555.7|15475.7|10
1726910970000|2024-09-21 09:29:30|15556.97|15476.97|15556.59|15476.59|15557.09|15477.09|15556.59|15476.59|8
1726910980000|2024-09-21 09:29:40|15556.9|15476.9|15556.45|15476.45|15556.9|15476.9|15556.43|15476.43|8
1726910990000|2024-09-21 09:29:50|15556.81|15476.81|15557.29|15477.29|15557.29|15477.29|15556.56|15476.56|8
1726911000000|2024-09-21 09:30:00|15557.38|15477.38|15557.82|15477.82|15557.82|15477.82|15557.33|15477.33|10
1726911010000|2024-09-21 09:30:10|15557.83|15477.83|15559.03|15479.03|15559.03|15479.03|15557.34|15477.34|9
1726911020000|2024-09-21 09:30:20|15559.05|15479.05|15559.41|15479.41|15559.41|15479.41|15558.86|15478.86|8
1726911030000|2024-09-21 09:30:30|15559.4|15479.4|15560.01|15480.01|15560.03|15480.03|15559.35|15479.35|9
1726911040000|2024-09-21 09:30:40|15559.83|15479.83|15560.13|15480.13|15560.17|15480.17|15559.66|15479.66|9
1726911050000|2024-09-21 09:30:50|15560.14|15480.14|15560.15|15480.15|15560.36|15480.36|15559.83|15479.83|8
1726911060000|2024-09-21 09:31:00|15560.11|15480.11|15559.61|15479.61|15560.11|15480.11|15559.61|15479.61|9
1726911070000|2024-09-21 09:31:10|15559.97|15479.97|15560.4|15480.4|15560.43|15480.43|15559.52|15479.52|9
1726911080000|2024-09-21 09:31:20|15559.99|15479.99|15560.34|15480.34|15560.5|15480.5|15559.66|15479.66|9
1726911090000|2024-09-21 09:31:30|15560.36|15480.36|15560.18|15480.18|15560.4|15480.4|15559.74|15479.74|7
1726911100000|2024-09-21 09:31:40|15560.19|15480.19|15559.95|15479.95|15560.19|15480.19|15559.54|15479.54|6
1726911110000|2024-09-21 09:31:50|15559.89|15479.89|15559.93|15479.93|15559.93|15479.93|15559.21|15479.21|9
1726911120000|2024-09-21 09:32:00|15559.96|15479.96|15560.69|15480.69|15560.69|15480.69|15559.81|15479.81|9
1726911130000|2024-09-21 09:32:10|15561.2|15481.2|15561.47|15481.47|15561.64|15481.64|15561.2|15481.2|9
1726911140000|2024-09-21 09:32:20|15561.16|15481.16|15560.43|15480.43|15561.18|15481.18|15560.3|15480.3|10
1726911150000|2024-09-21 09:32:30|15560.65|15480.65|15560.46|15480.46|15560.66|15480.66|15560.07|15480.07|9
1726911160000|2024-09-21 09:32:40|15560.84|15480.84|15561.45|15481.45|15561.45|15481.45|15560.84|15480.84|10
1726911170000|2024-09-21 09:32:50|15561.44|15481.44|15562.58|15482.58|15562.58|15482.58|15561.44|15481.44|10
1726911180000|2024-09-21 09:33:00|15562.69|15482.69|15562.77|15482.77|15562.82|15482.82|15562.45|15482.45|9
1726911190000|2024-09-21 09:33:10|15562.76|15482.76|15562.24|15482.24|15562.78|15482.78|15562.13|15482.13|7
1726911200000|2024-09-21 09:33:20|15562.01|15482.01|15561.8|15481.8|15562.16|15482.16|15561.56|15481.56|9
1726911210000|2024-09-21 09:33:30|15561.79|15481.79|15562.16|15482.16|15562.23|15482.23|15561.58|15481.58|7
1726911220000|2024-09-21 09:33:40|15562.19|15482.19|15561.6|15481.6|15562.19|15482.19|15561.59|15481.59|9
1726911230000|2024-09-21 09:33:50|15560.9|15480.9|15560.97|15480.97|15561.09|15481.09|15560.83|15480.83|8
1726911240000|2024-09-21 09:34:00|15561.08|15481.08|15560.61|15480.61|15561.1|15481.1|15560.61|15480.61|10
1726911250000|2024-09-21 09:34:10|15560.38|15480.38|15558.31|15478.31|15560.39|15480.39|15557.87|15477.87|9
1726911260000|2024-09-21 09:34:20|15557.96|15477.96|15558.15|15478.15|15558.15|15478.15|15557.37|15477.37|10
1726911270000|2024-09-21 09:34:30|15558.16|15478.16|15557.76|15477.76|15558.17|15478.17|15557.72|15477.72|5
1726911280000|2024-09-21 09:34:40|15557.54|15477.54|15557.65|15477.65|15557.76|15477.76|15557.43|15477.43|7
1726911290000|2024-09-21 09:34:50|15557.14|15477.14|15557.36|15477.36|15557.45|15477.45|15557.13|15477.13|9
1726911300000|2024-09-21 09:35:00|15557.35|15477.35|15558.03|15478.03|15558.03|15478.03|15557.35|15477.35|9
1726911310000|2024-09-21 09:35:10|15558.42|15478.42|15559.82|15479.82|15559.82|15479.82|15558.01|15478.01|9
1726911320000|2024-09-21 09:35:20|15559.89|15479.89|15560.39|15480.39|15560.39|15480.39|15559.83|15479.83|6
1726911330000|2024-09-21 09:35:30|15560.17|15480.17|15559.89|15479.89|15560.49|15480.49|15559.77|15479.77|10
1726911340000|2024-09-21 09:35:40|15559.79|15479.79|15560.63|15480.63|15560.63|15480.63|15559.79|15479.79|9
1726911350000|2024-09-21 09:35:50|15560.64|15480.64|15559.82|15479.82|15560.64|15480.64|15559.82|15479.82|8
1726911360000|2024-09-21 09:36:00|15560.21|15480.21|15558.91|15478.91|15560.21|15480.21|15558.91|15478.91|10
1726911370000|2024-09-21 09:36:10|15558.83|15478.83|15559.12|15479.12|15559.41|15479.41|15558.83|15478.83|9
1726911380000|2024-09-21 09:36:20|15558.83|15478.83|15561.66|15481.66|15561.96|15481.96|15558.33|15478.33|9
1726911390000|2024-09-21 09:36:30|15561.65|15481.65|15561|15481|15561.67|15481.67|15560.96|15480.96|7
1726911400000|2024-09-21 09:36:40|15560.84|15480.84|15560.3|15480.3|15561.05|15481.05|15559.97|15479.97|9
1726911410000|2024-09-21 09:36:50|15560.38|15480.38|15560.26|15480.26|15560.38|15480.38|15559.98|15479.98|9
1726911420000|2024-09-21 09:37:00|15560.23|15480.23|15560.81|15480.81|15560.81|15480.81|15560.14|15480.14|9
1726911430000|2024-09-21 09:37:10|15560.66|15480.66|15561.5|15481.5|15561.86|15481.86|15560.66|15480.66|9
1726911440000|2024-09-21 09:37:20|15561.43|15481.43|15561.83|15481.83|15561.83|15481.83|15561.43|15481.43|6
1726911450000|2024-09-21 09:37:30|15561.84|15481.84|15561.8|15481.8|15561.86|15481.86|15561.16|15481.16|7
1726911460000|2024-09-21 09:37:40|15561.67|15481.67|15561.56|15481.56|15561.67|15481.67|15561.37|15481.37|6
1726911470000|2024-09-21 09:37:50|15561.74|15481.74|15561.38|15481.38|15561.74|15481.74|15561.22|15481.22|7
1726911480000|2024-09-21 09:38:00|15561.41|15481.41|15560.85|15480.85|15561.41|15481.41|15560.78|15480.78|10
1726911490000|2024-09-21 09:38:10|15560.87|15480.87|15561.13|15481.13|15561.13|15481.13|15560.87|15480.87|8
1726911500000|2024-09-21 09:38:20|15560.91|15480.91|15560.67|15480.67|15561.15|15481.15|15560.67|15480.67|9
1726911510000|2024-09-21 09:38:30|15560.85|15480.85|15560.8|15480.8|15560.86|15480.86|15560.67|15480.67|8
1726911520000|2024-09-21 09:38:40|15560.62|15480.62|15560.76|15480.76|15560.76|15480.76|15560.62|15480.62|6
1726911530000|2024-09-21 09:38:50|15560.75|15480.75|15561.14|15481.14|15561.28|15481.28|15560.72|15480.72|9
1726911540000|2024-09-21 09:39:00|15560.64|15480.64|15560.49|15480.49|15560.66|15480.66|15560.47|15480.47|9
1726911550000|2024-09-21 09:39:10|15561.28|15481.28|15561.09|15481.09|15561.4|15481.4|15561.09|15481.09|7
1726911560000|2024-09-21 09:39:20|15561.18|15481.18|15561.19|15481.19|15561.75|15481.75|15561.02|15481.02|9
1726911570000|2024-09-21 09:39:30|15561.17|15481.17|15560.3|15480.3|15561.17|15481.17|15560.3|15480.3|8
1726911580000|2024-09-21 09:39:40|15560.09|15480.09|15560.18|15480.18|15560.25|15480.25|15560.09|15480.09|5
1726911590000|2024-09-21 09:39:50|15559.23|15479.23|15559.52|15479.52|15559.62|15479.62|15559.23|15479.23|8
1726911600000|2024-09-21 09:40:00|15559.53|15479.53|15559.18|15479.18|15559.53|15479.53|15559.18|15479.18|6
1726911610000|2024-09-21 09:40:10|15559.01|15479.01|15558.33|15478.33|15559.17|15479.17|15558.33|15478.33|8
1726911620000|2024-09-21 09:40:20|15558.27|15478.27|15557.29|15477.29|15558.31|15478.31|15557.29|15477.29|8
1726911630000|2024-09-21 09:40:30|15557.14|15477.14|15556.74|15476.74|15557.14|15477.14|15556.55|15476.55|10
1726911640000|2024-09-21 09:40:40|15556.75|15476.75|15557.12|15477.12|15557.12|15477.12|15556.75|15476.75|8
1726911650000|2024-09-21 09:40:50|15557.31|15477.31|15557.61|15477.61|15557.61|15477.61|15557.23|15477.23|7
1726911660000|2024-09-21 09:41:00|15557.6|15477.6|15557.37|15477.37|15557.61|15477.61|15557.06|15477.06|8
1726911670000|2024-09-21 09:41:10|15557.17|15477.17|15558.16|15478.16|15558.16|15478.16|15556.83|15476.83|10
1726911680000|2024-09-21 09:41:20|15558.22|15478.22|15555.72|15475.72|15558.35|15478.35|15554.93|15474.93|10
1726911690000|2024-09-21 09:41:30|15555.9|15475.9|15555.45|15475.45|15556.14|15476.14|15555.45|15475.45|8
1726911700000|2024-09-21 09:41:40|15555.54|15475.54|15555.81|15475.81|15555.99|15475.99|15555.43|15475.43|9
1726911710000|2024-09-21 09:41:50|15555.85|15475.85|15557.18|15477.18|15557.18|15477.18|15555.85|15475.85|7
1726911720000|2024-09-21 09:42:00|15557.22|15477.22|15557.31|15477.31|15557.37|15477.37|15557.22|15477.22|10
1726911730000|2024-09-21 09:42:10|15557.33|15477.33|15557.23|15477.23|15557.46|15477.46|15557.18|15477.18|9
1726911740000|2024-09-21 09:42:20|15556.9|15476.9|15557.17|15477.17|15557.17|15477.17|15556.82|15476.82|7
1726911750000|2024-09-21 09:42:30|15556.86|15476.86|15557.32|15477.32|15557.32|15477.32|15556.86|15476.86|8
1726911760000|2024-09-21 09:42:40|15557.34|15477.34|15557.11|15477.11|15557.44|15477.44|15557.04|15477.04|5
1726911770000|2024-09-21 09:42:50|15557.6|15477.6|15557.32|15477.32|15557.68|15477.68|15557.24|15477.24|8
1726911780000|2024-09-21 09:43:00|15557.31|15477.31|15556.82|15476.82|15557.31|15477.31|15555.81|15475.81|10
1726911790000|2024-09-21 09:43:10|15556.8|15476.8|15556.77|15476.77|15556.8|15476.8|15556.4|15476.4|8
1726911800000|2024-09-21 09:43:20|15556.78|15476.78|15556.44|15476.44|15556.78|15476.78|15556.15|15476.15|7
1726911810000|2024-09-21 09:43:30|15556.1|15476.1|15556.4|15476.4|15556.45|15476.45|15556.1|15476.1|7
1726911820000|2024-09-21 09:43:40|15556.36|15476.36|15555.6|15475.6|15556.36|15476.36|15555.25|15475.25|6
1726911830000|2024-09-21 09:43:50|15555.83|15475.83|15555.86|15475.86|15556|15476|15555.16|15475.16|7
1726911840000|2024-09-21 09:44:00|15555.19|15475.19|15555.44|15475.44|15555.52|15475.52|15555.19|15475.19|6
1726911850000|2024-09-21 09:44:10|15555.45|15475.45|15553.53|15473.53|15555.51|15475.51|15553.53|15473.53|10
1726911860000|2024-09-21 09:44:20|15553.57|15473.57|15552.69|15472.69|15553.67|15473.67|15552.69|15472.69|10
1726911870000|2024-09-21 09:44:30|15553.3|15473.3|15553.05|15473.05|15553.3|15473.3|15552.79|15472.79|8
1726911880000|2024-09-21 09:44:40|15552.45|15472.45|15552.78|15472.78|15553.11|15473.11|15552.45|15472.45|9
1726911890000|2024-09-21 09:44:50|15552.75|15472.75|15553.24|15473.24|15553.24|15473.24|15552.52|15472.52|9
1726911900000|2024-09-21 09:45:00|15553.21|15473.21|15553.2|15473.2|15553.21|15473.21|15552.55|15472.55|7
1726911910000|2024-09-21 09:45:10|15552.91|15472.91|15554.38|15474.38|15554.38|15474.38|15552.91|15472.91|10
1726911920000|2024-09-21 09:45:20|15554.21|15474.21|15553.41|15473.41|15554.39|15474.39|15553.41|15473.41|9
1726911930000|2024-09-21 09:45:30|15553.42|15473.42|15558.08|15478.08|15558.11|15478.11|15553.41|15473.41|10
1726911940000|2024-09-21 09:45:40|15557.83|15477.83|15557.31|15477.31|15557.84|15477.84|15557.31|15477.31|5
1726911950000|2024-09-21 09:45:50|15557.1|15477.1|15556.75|15476.75|15557.33|15477.33|15556.5|15476.5|9
1726911960000|2024-09-21 09:46:00|15556.72|15476.72|15557.27|15477.27|15557.27|15477.27|15555.59|15475.59|10
1726911970000|2024-09-21 09:46:10|15557.33|15477.33|15557.47|15477.47|15557.55|15477.55|15557.3|15477.3|10
1726911980000|2024-09-21 09:46:20|15557.61|15477.61|15557.95|15477.95|15558.01|15478.01|15557.38|15477.38|10
1726911990000|2024-09-21 09:46:30|15557.94|15477.94|15558.08|15478.08|15558.08|15478.08|15557.94|15477.94|7
1726912000000|2024-09-21 09:46:40|15558.04|15478.04|15557.75|15477.75|15558.04|15478.04|15557.67|15477.67|10
1726912010000|2024-09-21 09:46:50|15557.49|15477.49|15557.58|15477.58|15557.69|15477.69|15557.25|15477.25|9
1726912020000|2024-09-21 09:47:00|15557.62|15477.62|15557.91|15477.91|15557.91|15477.91|15557.46|15477.46|7
1726912030000|2024-09-21 09:47:10|15558.08|15478.08|15558.61|15478.61|15558.61|15478.61|15558.04|15478.04|9
1726912040000|2024-09-21 09:47:20|15558.57|15478.57|15558.82|15478.82|15558.95|15478.95|15558.57|15478.57|9
1726912050000|2024-09-21 09:47:30|15558.84|15478.84|15558.69|15478.69|15558.92|15478.92|15558.69|15478.69|7
1726912060000|2024-09-21 09:47:40|15558.68|15478.68|15558.8|15478.8|15558.9|15478.9|15558.45|15478.45|6
1726912070000|2024-09-21 09:47:50|15558.52|15478.52|15558.94|15478.94|15559.03|15479.03|15558.52|15478.52|9
1726912080000|2024-09-21 09:48:00|15558.9|15478.9|15558.43|15478.43|15559.11|15479.11|15558.43|15478.43|6
1726912090000|2024-09-21 09:48:10|15558.44|15478.44|15559.36|15479.36|15559.36|15479.36|15558.32|15478.32|5
1726912100000|2024-09-21 09:48:20|15559.58|15479.58|15559.44|15479.44|15559.63|15479.63|15559.13|15479.13|10
1726912110000|2024-09-21 09:48:30|15559.35|15479.35|15560|15480|15560|15480|15559.13|15479.13|7
1726912120000|2024-09-21 09:48:40|15560.01|15480.01|15559.91|15479.91|15560.01|15480.01|15559.91|15479.91|5
1726912130000|2024-09-21 09:48:50|15559.19|15479.19|15559.02|15479.02|15559.32|15479.32|15558.73|15478.73|7
1726912140000|2024-09-21 09:49:00|15558.78|15478.78|15559.08|15479.08|15559.22|15479.22|15558.78|15478.78|5
1726912150000|2024-09-21 09:49:10|15559.04|15479.04|15559.29|15479.29|15559.58|15479.58|15559.04|15479.04|9
1726912160000|2024-09-21 09:49:20|15559.49|15479.49|15559.76|15479.76|15559.79|15479.79|15559.15|15479.15|9
1726912170000|2024-09-21 09:49:30|15559.7|15479.7|15558.7|15478.7|15559.9|15479.9|15558.7|15478.7|9
1726912180000|2024-09-21 09:49:40|15558.62|15478.62|15558.85|15478.85|15558.85|15478.85|15558.33|15478.33|7
1726912190000|2024-09-21 09:49:50|15558.28|15478.28|15558.84|15478.84|15558.84|15478.84|15558.22|15478.22|6
1726912200000|2024-09-21 09:50:00|15558.88|15478.88|15557.22|15477.22|15558.89|15478.89|15557.22|15477.22|8
1726912210000|2024-09-21 09:50:10|15557.24|15477.24|15557.13|15477.13|15557.4|15477.4|15557.13|15477.13|10
1726912220000|2024-09-21 09:50:20|15557.12|15477.12|15556.52|15476.52|15557.26|15477.26|15556.52|15476.52|10
1726912230000|2024-09-21 09:50:30|15557.11|15477.11|15557.29|15477.29|15557.33|15477.33|15556.8|15476.8|9
1726912240000|2024-09-21 09:50:40|15557.33|15477.33|15557.78|15477.78|15557.81|15477.81|15557.33|15477.33|9
1726912250000|2024-09-21 09:50:50|15557.36|15477.36|15557.8|15477.8|15557.8|15477.8|15557.32|15477.32|7
1726912260000|2024-09-21 09:51:00|15557.79|15477.79|15557.38|15477.38|15557.79|15477.79|15557.27|15477.27|9
1726912270000|2024-09-21 09:51:10|15557.37|15477.37|15557.42|15477.42|15557.43|15477.43|15557.36|15477.36|6
1726912280000|2024-09-21 09:51:20|15557.25|15477.25|15557.59|15477.59|15557.59|15477.59|15557.25|15477.25|8
1726912290000|2024-09-21 09:51:30|15557.58|15477.58|15557.61|15477.61|15557.83|15477.83|15557.34|15477.34|7
1726912300000|2024-09-21 09:51:40|15557.83|15477.83|15557.13|15477.13|15557.83|15477.83|15557.13|15477.13|10
1726912310000|2024-09-21 09:51:50|15557.05|15477.05|15557.05|15477.05|15557.36|15477.36|15556.81|15476.81|10
1726912320000|2024-09-21 09:52:00|15557.01|15477.01|15556.88|15476.88|15557.11|15477.11|15556.72|15476.72|9
1726912330000|2024-09-21 09:52:10|15557.27|15477.27|15557.86|15477.86|15557.86|15477.86|15557.16|15477.16|9
1726912340000|2024-09-21 09:52:20|15557.94|15477.94|15557.79|15477.79|15558.01|15478.01|15557.44|15477.44|10
1726912350000|2024-09-21 09:52:30|15557.8|15477.8|15557.35|15477.35|15557.8|15477.8|15557.35|15477.35|9
1726912360000|2024-09-21 09:52:40|15557.34|15477.34|15557.19|15477.19|15557.34|15477.34|15557.02|15477.02|7
1726912370000|2024-09-21 09:52:50|15556.97|15476.97|15557.09|15477.09|15557.26|15477.26|15556.65|15476.65|7
1726912380000|2024-09-21 09:53:00|15556.62|15476.62|15557.53|15477.53|15557.53|15477.53|15556.62|15476.62|9
1726912390000|2024-09-21 09:53:10|15558.06|15478.06|15558.29|15478.29|15558.7|15478.7|15558.06|15478.06|9
1726912400000|2024-09-21 09:53:20|15558.61|15478.61|15558.61|15478.61|15558.8|15478.8|15558.57|15478.57|7
1726912410000|2024-09-21 09:53:30|15558.64|15478.64|15558.64|15478.64|15558.64|15478.64|15558.39|15478.39|8
1726912420000|2024-09-21 09:53:40|15558.65|15478.65|15558.48|15478.48|15558.67|15478.67|15558.48|15478.48|6
1726912430000|2024-09-21 09:53:50|15558.68|15478.68|15558.51|15478.51|15558.71|15478.71|15558|15478|7
1726912440000|2024-09-21 09:54:00|15558.56|15478.56|15558.36|15478.36|15558.62|15478.62|15558.36|15478.36|8
1726912450000|2024-09-21 09:54:10|15558.28|15478.28|15558.15|15478.15|15558.28|15478.28|15558.05|15478.05|8
1726912460000|2024-09-21 09:54:20|15558.13|15478.13|15554.04|15474.04|15558.18|15478.18|15554.02|15474.02|8
1726912470000|2024-09-21 09:54:30|15554.16|15474.16|15554.99|15474.99|15555|15475|15554.16|15474.16|10
1726912480000|2024-09-21 09:54:40|15555|15475|15555.88|15475.88|15555.88|15475.88|15554.82|15474.82|9
1726912490000|2024-09-21 09:54:50|15555.87|15475.87|15555.75|15475.75|15556.08|15476.08|15555.75|15475.75|7
1726912500000|2024-09-21 09:55:00|15556.08|15476.08|15556.02|15476.02|15556.33|15476.33|15555.86|15475.86|10
1726912510000|2024-09-21 09:55:10|15556.03|15476.03|15559.93|15479.93|15559.93|15479.93|15555.7|15475.7|8
1726912520000|2024-09-21 09:55:20|15559.65|15479.65|15559.4|15479.4|15559.65|15479.65|15559.2|15479.2|6
1726912530000|2024-09-21 09:55:30|15559.66|15479.66|15559.94|15479.94|15559.94|15479.94|15559.49|15479.49|7
1726912540000|2024-09-21 09:55:40|15559.5|15479.5|15559.45|15479.45|15560.3|15480.3|15559.44|15479.44|8
1726912550000|2024-09-21 09:55:50|15559.5|15479.5|15560.05|15480.05|15560.05|15480.05|15559.5|15479.5|7
1726912560000|2024-09-21 09:56:00|15560.06|15480.06|15560.07|15480.07|15560.54|15480.54|15560.06|15480.06|8
1726912570000|2024-09-21 09:56:10|15559.66|15479.66|15559.66|15479.66|15559.83|15479.83|15559.02|15479.02|8
1726912580000|2024-09-21 09:56:20|15559.65|15479.65|15559.23|15479.23|15559.65|15479.65|15559.23|15479.23|9
1726912590000|2024-09-21 09:56:30|15559.41|15479.41|15559.89|15479.89|15559.91|15479.91|15559.41|15479.41|8
1726912600000|2024-09-21 09:56:40|15559.64|15479.64|15559.29|15479.29|15559.8|15479.8|15559.29|15479.29|7
1726912610000|2024-09-21 09:56:50|15559.3|15479.3|15559.56|15479.56|15559.62|15479.62|15559.29|15479.29|6
1726912620000|2024-09-21 09:57:00|15559.58|15479.58|15560|15480|15560.1|15480.1|15559.58|15479.58|8
1726912630000|2024-09-21 09:57:10|15559.97|15479.97|15561.75|15481.75|15561.8|15481.8|15559.97|15479.97|7
1726912640000|2024-09-21 09:57:20|15561.8|15481.8|15562.09|15482.09|15562.09|15482.09|15561.8|15481.8|8
1726912650000|2024-09-21 09:57:30|15562.1|15482.1|15561.93|15481.93|15562.26|15482.26|15561.93|15481.93|6
1726912660000|2024-09-21 09:57:40|15562.03|15482.03|15562.9|15482.9|15562.93|15482.93|15562.03|15482.03|6
1726912670000|2024-09-21 09:57:50|15563.14|15483.14|15562.46|15482.46|15563.15|15483.15|15562.46|15482.46|9
1726912680000|2024-09-21 09:58:00|15562.23|15482.23|15562.5|15482.5|15562.53|15482.53|15562.12|15482.12|8
1726912690000|2024-09-21 09:58:10|15562.71|15482.71|15563.72|15483.72|15563.72|15483.72|15562.69|15482.69|9
1726912700000|2024-09-21 09:58:20|15563.68|15483.68|15563.67|15483.67|15563.68|15483.68|15563.46|15483.46|3
1726912710000|2024-09-21 09:58:30|15563.68|15483.68|15563.89|15483.89|15564.14|15484.14|15563.47|15483.47|9
1726912720000|2024-09-21 09:58:40|15563.95|15483.95|15563.43|15483.43|15563.95|15483.95|15563.32|15483.32|9
1726912730000|2024-09-21 09:58:50|15563.52|15483.52|15563.41|15483.41|15563.52|15483.52|15563.41|15483.41|9
1726912740000|2024-09-21 09:59:00|15563.4|15483.4|15563.11|15483.11|15563.4|15483.4|15562.87|15482.87|9
1726912750000|2024-09-21 09:59:10|15562.55|15482.55|15563.48|15483.48|15563.48|15483.48|15562.55|15482.55|6
1726912760000|2024-09-21 09:59:20|15563.71|15483.71|15563.98|15483.98|15564.04|15484.04|15563.39|15483.39|10
1726912770000|2024-09-21 09:59:30|15564.04|15484.04|15564.94|15484.94|15564.94|15484.94|15563.78|15483.78|8
1726912780000|2024-09-21 09:59:40|15565.06|15485.06|15565.48|15485.48|15565.67|15485.67|15565.06|15485.06|8
1726912790000|2024-09-21 09:59:50|15565.29|15485.29|15564.44|15484.44|15565.52|15485.52|15564.44|15484.44|10
1726912800000|2024-09-21 10:00:00|15564.43|15484.43|15566.18|15486.18|15566.19|15486.19|15564.3|15484.3|9
1726912810000|2024-09-21 10:00:10|15566.15|15486.15|15565.66|15485.66|15566.15|15486.15|15565.66|15485.66|10
1726912820000|2024-09-21 10:00:20|15565.81|15485.81|15564.7|15484.7|15565.81|15485.81|15564.7|15484.7|8
1726912830000|2024-09-21 10:00:30|15564.48|15484.48|15564.58|15484.58|15564.73|15484.73|15564.48|15484.48|7
1726912840000|2024-09-21 10:00:40|15564.74|15484.74|15564.39|15484.39|15564.79|15484.79|15564.39|15484.39|9
1726912850000|2024-09-21 10:00:50|15564.56|15484.56|15563.48|15483.48|15564.56|15484.56|15563.48|15483.48|8
1726912860000|2024-09-21 10:01:00|15563.44|15483.44|15564.18|15484.18|15564.2|15484.2|15563.4|15483.4|10
1726912870000|2024-09-21 10:01:10|15564.05|15484.05|15563.63|15483.63|15564.05|15484.05|15563.63|15483.63|10
1726912880000|2024-09-21 10:01:20|15563.45|15483.45|15563.87|15483.87|15563.87|15483.87|15563.44|15483.44|9
1726912890000|2024-09-21 10:01:30|15563.82|15483.82|15563.38|15483.38|15563.89|15483.89|15563.04|15483.04|9
1726912900000|2024-09-21 10:01:40|15563.35|15483.35|15562.54|15482.54|15563.36|15483.36|15562.54|15482.54|8
1726912910000|2024-09-21 10:01:50|15562.86|15482.86|15562.88|15482.88|15562.88|15482.88|15562.85|15482.85|6
1726912920000|2024-09-21 10:02:00|15562.55|15482.55|15563.39|15483.39|15563.39|15483.39|15562.55|15482.55|6
1726912930000|2024-09-21 10:02:10|15563.08|15483.08|15561.08|15481.08|15563.08|15483.08|15561.08|15481.08|9
1726912940000|2024-09-21 10:02:20|15561.11|15481.11|15561.17|15481.17|15561.25|15481.25|15561.08|15481.08|10
1726912950000|2024-09-21 10:02:30|15561.06|15481.06|15560.97|15480.97|15561.06|15481.06|15560.97|15480.97|6
1726912960000|2024-09-21 10:02:40|15560.85|15480.85|15560.82|15480.82|15561.05|15481.05|15560.66|15480.66|6
1726912970000|2024-09-21 10:02:50|15560.89|15480.89|15560.98|15480.98|15560.98|15480.98|15560.49|15480.49|8
1726912980000|2024-09-21 10:03:00|15560.8|15480.8|15561.53|15481.53|15561.53|15481.53|15560.8|15480.8|7
1726912990000|2024-09-21 10:03:10|15561.49|15481.49|15561.09|15481.09|15561.61|15481.61|15560.95|15480.95|6
1726913000000|2024-09-21 10:03:20|15561.08|15481.08|15560.62|15480.62|15561.08|15481.08|15560.62|15480.62|8
1726913010000|2024-09-21 10:03:30|15560.42|15480.42|15558.85|15478.85|15560.42|15480.42|15558.85|15478.85|9
1726913020000|2024-09-21 10:03:40|15558.79|15478.79|15558.69|15478.69|15558.79|15478.79|15558.23|15478.23|9
1726913030000|2024-09-21 10:03:50|15558.75|15478.75|15558.06|15478.06|15558.81|15478.81|15558.06|15478.06|9
1726913040000|2024-09-21 10:04:00|15558.04|15478.04|15557.92|15477.92|15558.17|15478.17|15557.92|15477.92|8
1726913050000|2024-09-21 10:04:10|15557.93|15477.93|15557.37|15477.37|15557.93|15477.93|15557.24|15477.24|9
1726913060000|2024-09-21 10:04:20|15557.35|15477.35|15557.03|15477.03|15557.35|15477.35|15556.89|15476.89|9
1726913070000|2024-09-21 10:04:30|15557.02|15477.02|15557.06|15477.06|15557.06|15477.06|15556.97|15476.97|7
1726913080000|2024-09-21 10:04:40|15557.07|15477.07|15556.96|15476.96|15557.24|15477.24|15556.96|15476.96|6
1726913090000|2024-09-21 10:04:50|15556.97|15476.97|15557.87|15477.87|15557.87|15477.87|15556.57|15476.57|8
1726913100000|2024-09-21 10:05:00|15558.19|15478.19|15558.16|15478.16|15558.37|15478.37|15557.86|15477.86|9
1726913110000|2024-09-21 10:05:10|15558.39|15478.39|15558.41|15478.41|15558.41|15478.41|15558.19|15478.19|7
1726913120000|2024-09-21 10:05:20|15558.4|15478.4|15558.45|15478.45|15558.66|15478.66|15558.24|15478.24|5
1726913130000|2024-09-21 10:05:30|15558.44|15478.44|15557.33|15477.33|15558.45|15478.45|15557.33|15477.33|10
1726913140000|2024-09-21 10:05:40|15557.55|15477.55|15557.36|15477.36|15557.67|15477.67|15557.36|15477.36|9
1726913150000|2024-09-21 10:05:50|15557.58|15477.58|15556.9|15476.9|15557.58|15477.58|15556.9|15476.9|7
1726913160000|2024-09-21 10:06:00|15556.78|15476.78|15556.4|15476.4|15556.78|15476.78|15556.4|15476.4|5
1726913170000|2024-09-21 10:06:10|15555.92|15475.92|15555.72|15475.72|15556.18|15476.18|15555.41|15475.41|9
1726913180000|2024-09-21 10:06:20|15555.55|15475.55|15555.92|15475.92|15555.92|15475.92|15555.55|15475.55|9
1726913190000|2024-09-21 10:06:30|15555.93|15475.93|15556.26|15476.26|15556.26|15476.26|15555.75|15475.75|8
1726913200000|2024-09-21 10:06:40|15556.31|15476.31|15556.59|15476.59|15556.79|15476.79|15556.18|15476.18|10
1726913210000|2024-09-21 10:06:50|15557.04|15477.04|15556.78|15476.78|15557.05|15477.05|15556.5|15476.5|9
1726913220000|2024-09-21 10:07:00|15556.76|15476.76|15556.33|15476.33|15556.76|15476.76|15556.33|15476.33|9
1726913230000|2024-09-21 10:07:10|15556.31|15476.31|15555.61|15475.61|15556.31|15476.31|15555.61|15475.61|7
1726913240000|2024-09-21 10:07:20|15555.76|15475.76|15555.72|15475.72|15555.78|15475.78|15555.51|15475.51|9
1726913250000|2024-09-21 10:07:30|15555.7|15475.7|15555.71|15475.71|15556.05|15476.05|15555.7|15475.7|8
1726913260000|2024-09-21 10:07:40|15555.75|15475.75|15555.96|15475.96|15555.96|15475.96|15555.69|15475.69|6
1726913270000|2024-09-21 10:07:50|15555.97|15475.97|15555.69|15475.69|15555.97|15475.97|15555.48|15475.48|8
1726913280000|2024-09-21 10:08:00|15555.45|15475.45|15555.34|15475.34|15555.66|15475.66|15554.9|15474.9|9
1726913290000|2024-09-21 10:08:10|15555.47|15475.47|15555.21|15475.21|15555.47|15475.47|15555.21|15475.21|7
1726913300000|2024-09-21 10:08:20|15555.2|15475.2|15555.17|15475.17|15555.22|15475.22|15554.77|15474.77|6
1726913310000|2024-09-21 10:08:30|15554.9|15474.9|15554.18|15474.18|15554.9|15474.9|15554.01|15474.01|9
1726913320000|2024-09-21 10:08:40|15553.6|15473.6|15553.95|15473.95|15553.96|15473.96|15553.6|15473.6|9
1726913330000|2024-09-21 10:08:50|15553.97|15473.97|15553.54|15473.54|15553.98|15473.98|15553.51|15473.51|9
1726913340000|2024-09-21 10:09:00|15553.74|15473.74|15553.93|15473.93|15553.93|15473.93|15553.63|15473.63|9
1726913350000|2024-09-21 10:09:10|15553.94|15473.94|15553.93|15473.93|15553.94|15473.94|15553.92|15473.92|4
1726913360000|2024-09-21 10:09:20|15553.73|15473.73|15553.94|15473.94|15553.96|15473.96|15553.72|15473.72|6
1726913370000|2024-09-21 10:09:30|15553.9|15473.9|15553.88|15473.88|15553.91|15473.91|15553.88|15473.88|5
1726913380000|2024-09-21 10:09:40|15553.87|15473.87|15553.48|15473.48|15553.87|15473.87|15553.23|15473.23|7
1726913390000|2024-09-21 10:09:50|15553.55|15473.55|15553.76|15473.76|15553.88|15473.88|15553.34|15473.34|9
1726913400000|2024-09-21 10:10:00|15553.46|15473.46|15552.61|15472.61|15553.46|15473.46|15552.61|15472.61|7
1726913410000|2024-09-21 10:10:10|15552.62|15472.62|15552.44|15472.44|15553.01|15473.01|15552.44|15472.44|8
1726913420000|2024-09-21 10:10:20|15552.25|15472.25|15553.18|15473.18|15553.18|15473.18|15552.25|15472.25|9
1726913430000|2024-09-21 10:10:30|15553.17|15473.17|15553.09|15473.09|15553.17|15473.17|15553.02|15473.02|8
1726913440000|2024-09-21 10:10:40|15553.04|15473.04|15552.99|15472.99|15553.04|15473.04|15552.77|15472.77|6
1726913450000|2024-09-21 10:10:50|15552.98|15472.98|15552.98|15472.98|15553|15473|15552.76|15472.76|9
1726913460000|2024-09-21 10:11:00|15553.11|15473.11|15553.38|15473.38|15553.38|15473.38|15552.8|15472.8|7
1726913470000|2024-09-21 10:11:10|15549.53|15469.53|15549.26|15469.26|15549.53|15469.53|15548.81|15468.81|8
1726913480000|2024-09-21 10:11:20|15548.96|15468.96|15549.05|15469.05|15549.3|15469.3|15548.96|15468.96|4
1726913490000|2024-09-21 10:11:30|15548.93|15468.93|15548.8|15468.8|15548.93|15468.93|15548.5|15468.5|6
1726913500000|2024-09-21 10:11:40|15548.76|15468.76|15549.23|15469.23|15549.25|15469.25|15548.76|15468.76|7
1726913510000|2024-09-21 10:11:50|15548.94|15468.94|15549.47|15469.47|15549.47|15469.47|15548.94|15468.94|7
1726913520000|2024-09-21 10:12:00|15549.09|15469.09|15549.29|15469.29|15549.34|15469.34|15549.09|15469.09|8
1726913530000|2024-09-21 10:12:10|15549.24|15469.24|15549.19|15469.19|15549.31|15469.31|15548.98|15468.98|9
1726913540000|2024-09-21 10:12:20|15548.69|15468.69|15548.35|15468.35|15549.17|15469.17|15548.06|15468.06|8
1726913550000|2024-09-21 10:12:30|15548.37|15468.37|15548.24|15468.24|15548.37|15468.37|15548.24|15468.24|6
1726913560000|2024-09-21 10:12:40|15548.2|15468.2|15547.53|15467.53|15548.2|15468.2|15547.53|15467.53|9
1726913570000|2024-09-21 10:12:50|15547.81|15467.81|15547.27|15467.27|15547.81|15467.81|15546.94|15466.94|9
1726913580000|2024-09-21 10:13:00|15547.26|15467.26|15546.76|15466.76|15547.26|15467.26|15546.75|15466.75|6
1726913590000|2024-09-21 10:13:10|15546.81|15466.81|15546.39|15466.39|15546.81|15466.81|15546.08|15466.08|10
1726913600000|2024-09-21 10:13:20|15546.38|15466.38|15546.12|15466.12|15546.38|15466.38|15545.84|15465.84|7
1726913610000|2024-09-21 10:13:30|15546.07|15466.07|15545.89|15465.89|15546.07|15466.07|15545.89|15465.89|6
1726913620000|2024-09-21 10:13:40|15545.5|15465.5|15545.56|15465.56|15545.8|15465.8|15545.32|15465.32|6
1726913630000|2024-09-21 10:13:50|15545.53|15465.53|15545.52|15465.52|15545.53|15465.53|15545.16|15465.16|8
1726913640000|2024-09-21 10:14:00|15545.2|15465.2|15545.64|15465.64|15545.64|15465.64|15545.2|15465.2|5
1726913650000|2024-09-21 10:14:10|15545.67|15465.67|15546.06|15466.06|15546.06|15466.06|15545.67|15465.67|8
1726913660000|2024-09-21 10:14:20|15546.07|15466.07|15545.49|15465.49|15546.15|15466.15|15545.49|15465.49|7
1726913670000|2024-09-21 10:14:30|15546.15|15466.15|15546.08|15466.08|15546.17|15466.17|15546.07|15466.07|6
1726913680000|2024-09-21 10:14:40|15545.43|15465.43|15545.43|15465.43|15546.09|15466.09|15545.17|15465.17|7
1726913690000|2024-09-21 10:14:50|15545.39|15465.39|15546.02|15466.02|15546.02|15466.02|15544.68|15464.68|9
1726913700000|2024-09-21 10:15:00|15546.12|15466.12|15547.23|15467.23|15547.69|15467.69|15546.03|15466.03|10
1726913710000|2024-09-21 10:15:10|15546.88|15466.88|15547.08|15467.08|15547.09|15467.09|15546.51|15466.51|10
1726913720000|2024-09-21 10:15:20|15547.07|15467.07|15547.02|15467.02|15547.07|15467.07|15546.66|15466.66|8
1726913730000|2024-09-21 10:15:30|15546.98|15466.98|15547.13|15467.13|15547.13|15467.13|15546.5|15466.5|6
1726913740000|2024-09-21 10:15:40|15546.88|15466.88|15546.13|15466.13|15546.88|15466.88|15545.88|15465.88|10
1726913750000|2024-09-21 10:15:50|15546.12|15466.12|15543.9|15463.9|15546.12|15466.12|15543.9|15463.9|8
1726913760000|2024-09-21 10:16:00|15543.51|15463.51|15542.43|15462.43|15543.52|15463.52|15542.43|15462.43|9
1726913770000|2024-09-21 10:16:10|15542.42|15462.42|15541.88|15461.88|15542.6|15462.6|15541.86|15461.86|9
1726913780000|2024-09-21 10:16:20|15541.81|15461.81|15540.26|15460.26|15541.81|15461.81|15540.01|15460.01|10
1726913790000|2024-09-21 10:16:30|15540.28|15460.28|15540.52|15460.52|15540.63|15460.63|15540.13|15460.13|9
1726913800000|2024-09-21 10:16:40|15540.47|15460.47|15540.54|15460.54|15540.76|15460.76|15540.1|15460.1|9
1726913810000|2024-09-21 10:16:50|15540.86|15460.86|15540.92|15460.92|15541.04|15461.04|15540.79|15460.79|7
1726913820000|2024-09-21 10:17:00|15540.97|15460.97|15541.36|15461.36|15541.36|15461.36|15540.49|15460.49|10
1726913830000|2024-09-21 10:17:10|15541.37|15461.37|15540.15|15460.15|15541.37|15461.37|15540.15|15460.15|9
1726913840000|2024-09-21 10:17:20|15540.16|15460.16|15540.48|15460.48|15540.48|15460.48|15539.8|15459.8|8
1726913850000|2024-09-21 10:17:30|15540.56|15460.56|15540.82|15460.82|15540.82|15460.82|15540.56|15460.56|7
1726913860000|2024-09-21 10:17:40|15540.81|15460.81|15540.59|15460.59|15541.04|15461.04|15540.38|15460.38|7
1726913870000|2024-09-21 10:17:50|15540.49|15460.49|15540.38|15460.38|15540.8|15460.8|15540.28|15460.28|9
1726913880000|2024-09-21 10:18:00|15540.26|15460.26|15540.09|15460.09|15540.26|15460.26|15539.71|15459.71|6
1726913890000|2024-09-21 10:18:10|15539.64|15459.64|15540.23|15460.23|15540.23|15460.23|15539.2|15459.2|8
1726913900000|2024-09-21 10:18:20|15539.39|15459.39|15539.56|15459.56|15539.87|15459.87|15539.16|15459.16|8
1726913910000|2024-09-21 10:18:30|15538.89|15458.89|15538.93|15458.93|15539.09|15459.09|15538.87|15458.87|8
1726913920000|2024-09-21 10:18:40|15538.84|15458.84|15538.68|15458.68|15539.18|15459.18|15538.68|15458.68|10
1726913930000|2024-09-21 10:18:50|15538.47|15458.47|15538.67|15458.67|15538.7|15458.7|15538.24|15458.24|7
1726913940000|2024-09-21 10:19:00|15538.28|15458.28|15536.94|15456.94|15538.28|15458.28|15536.94|15456.94|9
1726913950000|2024-09-21 10:19:10|15537.16|15457.16|15537.2|15457.2|15537.2|15457.2|15536.66|15456.66|6
1726913960000|2024-09-21 10:19:20|15537.22|15457.22|15536.58|15456.58|15537.22|15457.22|15536.57|15456.57|10
1726913970000|2024-09-21 10:19:30|15536.53|15456.53|15539.27|15459.27|15539.35|15459.35|15536.53|15456.53|7
1726913980000|2024-09-21 10:19:40|15539.23|15459.23|15538.86|15458.86|15539.23|15459.23|15538.86|15458.86|8
1726913990000|2024-09-21 10:19:50|15538.5|15458.5|15538.92|15458.92|15538.92|15458.92|15538.34|15458.34|8
1726914000000|2024-09-21 10:20:00|15538.57|15458.57|15538.92|15458.92|15538.92|15458.92|15538.57|15458.57|8
1726914010000|2024-09-21 10:20:10|15538.88|15458.88|15538.12|15458.12|15538.88|15458.88|15538.12|15458.12|10
1726914020000|2024-09-21 10:20:20|15538.41|15458.41|15537.91|15457.91|15538.57|15458.57|15537.91|15457.91|9
1726914030000|2024-09-21 10:20:30|15537.86|15457.86|15538.06|15458.06|15538.06|15458.06|15537.62|15457.62|8
1726914040000|2024-09-21 10:20:40|15537.72|15457.72|15537.56|15457.56|15538.08|15458.08|15537.56|15457.56|5
1726914050000|2024-09-21 10:20:50|15537.55|15457.55|15538.08|15458.08|15538.49|15458.49|15537.5|15457.5|9
1726914060000|2024-09-21 10:21:00|15538.43|15458.43|15537.9|15457.9|15538.89|15458.89|15537.9|15457.9|8
1726914070000|2024-09-21 10:21:10|15538.09|15458.09|15536.87|15456.87|15538.09|15458.09|15536.87|15456.87|9
1726914080000|2024-09-21 10:21:20|15536.81|15456.81|15535.56|15455.56|15536.81|15456.81|15535.56|15455.56|10
1726914090000|2024-09-21 10:21:30|15535.54|15455.54|15535.66|15455.66|15535.7|15455.7|15535.4|15455.4|9
1726914100000|2024-09-21 10:21:40|15535.69|15455.69|15534.1|15454.1|15535.77|15455.77|15534.1|15454.1|10
1726914110000|2024-09-21 10:21:50|15534.05|15454.05|15532.35|15452.35|15534.11|15454.11|15532.29|15452.29|9
1726914120000|2024-09-21 10:22:00|15532.34|15452.34|15532.81|15452.81|15532.86|15452.86|15532.18|15452.18|10
1726914130000|2024-09-21 10:22:10|15532.82|15452.82|15532.33|15452.33|15533.01|15453.01|15532.33|15452.33|9
1726914140000|2024-09-21 10:22:20|15532.65|15452.65|15532.51|15452.51|15532.66|15452.66|15532.47|15452.47|9
1726914150000|2024-09-21 10:22:30|15532.67|15452.67|15532.56|15452.56|15532.67|15452.67|15532.56|15452.56|8
1726914160000|2024-09-21 10:22:40|15532.54|15452.54|15532.47|15452.47|15532.71|15452.71|15532.26|15452.26|10
1726914170000|2024-09-21 10:22:50|15532.86|15452.86|15532.97|15452.97|15532.97|15452.97|15532.86|15452.86|7
1726914180000|2024-09-21 10:23:00|15532.81|15452.81|15533.19|15453.19|15533.19|15453.19|15532.81|15452.81|8
1726914190000|2024-09-21 10:23:10|15533.21|15453.21|15532.4|15452.4|15533.3|15453.3|15532.4|15452.4|7
1726914200000|2024-09-21 10:23:20|15532.74|15452.74|15532.94|15452.94|15533.07|15453.07|15532.47|15452.47|10
1726914210000|2024-09-21 10:23:30|15533.1|15453.1|15532.86|15452.86|15533.31|15453.31|15532.54|15452.54|10
1726914220000|2024-09-21 10:23:40|15532.8|15452.8|15533.24|15453.24|15533.24|15453.24|15532.64|15452.64|9
1726914230000|2024-09-21 10:23:50|15533.25|15453.25|15533.18|15453.18|15533.35|15453.35|15533.18|15453.18|7
1726914240000|2024-09-21 10:24:00|15533.15|15453.15|15533.16|15453.16|15533.16|15453.16|15533|15453|6
1726914250000|2024-09-21 10:24:10|15533.17|15453.17|15532.72|15452.72|15533.17|15453.17|15532.68|15452.68|10
1726914260000|2024-09-21 10:24:20|15532.95|15452.95|15532.86|15452.86|15533.1|15453.1|15532.83|15452.83|8
1726914270000|2024-09-21 10:24:30|15532.88|15452.88|15529.64|15449.64|15533.03|15453.03|15529.29|15449.29|8
1726914280000|2024-09-21 10:24:40|15529.61|15449.61|15529.2|15449.2|15529.61|15449.61|15529.11|15449.11|7
1726914290000|2024-09-21 10:24:50|15529.41|15449.41|15528.55|15448.55|15529.41|15449.41|15528.55|15448.55|8
1726914300000|2024-09-21 10:25:00|15528.62|15448.62|15529|15449|15529|15449|15528.27|15448.27|8
1726914310000|2024-09-21 10:25:10|15528.92|15448.92|15528.84|15448.84|15529.17|15449.17|15528.68|15448.68|10
1726914320000|2024-09-21 10:25:20|15528.86|15448.86|15528.35|15448.35|15529.01|15449.01|15528.35|15448.35|8
1726914330000|2024-09-21 10:25:30|15528.55|15448.55|15528.47|15448.47|15528.55|15448.55|15528.26|15448.26|9
1726914340000|2024-09-21 10:25:40|15528.52|15448.52|15528.86|15448.86|15528.86|15448.86|15528.32|15448.32|9
1726914350000|2024-09-21 10:25:50|15529.08|15449.08|15529.09|15449.09|15529.11|15449.11|15528.95|15448.95|9
1726914360000|2024-09-21 10:26:00|15528.99|15448.99|15529.31|15449.31|15529.52|15449.52|15528.99|15448.99|8
1726914370000|2024-09-21 10:26:10|15529.29|15449.29|15528.86|15448.86|15529.29|15449.29|15528.53|15448.53|10
1726914380000|2024-09-21 10:26:20|15529.11|15449.11|15528.66|15448.66|15529.38|15449.38|15528.66|15448.66|10
1726914390000|2024-09-21 10:26:30|15528.6|15448.6|15528.61|15448.61|15528.63|15448.63|15528.6|15448.6|9
1726914400000|2024-09-21 10:26:40|15528.35|15448.35|15528.23|15448.23|15528.77|15448.77|15528.23|15448.23|8
1726914410000|2024-09-21 10:26:50|15528.26|15448.26|15530.22|15450.22|15530.43|15450.43|15528.26|15448.26|10
1726914420000|2024-09-21 10:27:00|15530.21|15450.21|15531.04|15451.04|15531.04|15451.04|15529.91|15449.91|9
1726914430000|2024-09-21 10:27:10|15530.43|15450.43|15531.28|15451.28|15531.32|15451.32|15530.43|15450.43|8
1726914440000|2024-09-21 10:27:20|15531.33|15451.33|15531.9|15451.9|15531.9|15451.9|15531.14|15451.14|8
1726914450000|2024-09-21 10:27:30|15531.93|15451.93|15531.69|15451.69|15532.25|15452.25|15531.69|15451.69|9
1726914460000|2024-09-21 10:27:40|15532.55|15452.55|15532.92|15452.92|15533.22|15453.22|15532.55|15452.55|8
1726914470000|2024-09-21 10:27:50|15532.91|15452.91|15532.47|15452.47|15532.91|15452.91|15532.14|15452.14|9
1726914480000|2024-09-21 10:28:00|15532.75|15452.75|15532.3|15452.3|15532.76|15452.76|15532.3|15452.3|8
1726914490000|2024-09-21 10:28:10|15532.76|15452.76|15532.18|15452.18|15532.8|15452.8|15531.55|15451.55|9
1726914500000|2024-09-21 10:28:20|15532.2|15452.2|15532.43|15452.43|15532.48|15452.48|15532.11|15452.11|7
1726914510000|2024-09-21 10:28:30|15532.1|15452.1|15531.71|15451.71|15532.1|15452.1|15530.95|15450.95|8
1726914520000|2024-09-21 10:28:40|15532.03|15452.03|15531.98|15451.98|15532.03|15452.03|15531.66|15451.66|8
1726914530000|2024-09-21 10:28:50|15532.21|15452.21|15532.25|15452.25|15532.57|15452.57|15531.91|15451.91|5
1726914540000|2024-09-21 10:29:00|15532.32|15452.32|15532.1|15452.1|15532.32|15452.32|15531.44|15451.44|9
1726914550000|2024-09-21 10:29:10|15532.09|15452.09|15532.1|15452.1|15532.22|15452.22|15532.05|15452.05|8
1726914560000|2024-09-21 10:29:20|15531.44|15451.44|15531.59|15451.59|15531.59|15451.59|15531.42|15451.42|9
1726914570000|2024-09-21 10:29:30|15532.25|15452.25|15531.11|15451.11|15532.31|15452.31|15530.8|15450.8|6
1726914580000|2024-09-21 10:29:40|15531.1|15451.1|15531.01|15451.01|15531.1|15451.1|15530.94|15450.94|7
1726914590000|2024-09-21 10:29:50|15530.96|15450.96|15530.52|15450.52|15531.06|15451.06|15530.22|15450.22|7
1726914600000|2024-09-21 10:30:00|15530.51|15450.51|15530.4|15450.4|15530.51|15450.51|15530.14|15450.14|9
1726914610000|2024-09-21 10:30:10|15530.39|15450.39|15530.26|15450.26|15530.66|15450.66|15529.81|15449.81|9
1726914620000|2024-09-21 10:30:20|15530.54|15450.54|15531.44|15451.44|15531.44|15451.44|15530.54|15450.54|10
1726914630000|2024-09-21 10:30:30|15531.58|15451.58|15532.19|15452.19|15532.19|15452.19|15531.58|15451.58|8
1726914640000|2024-09-21 10:30:40|15532.27|15452.27|15532.51|15452.51|15532.51|15452.51|15531.87|15451.87|10
1726914650000|2024-09-21 10:30:50|15532.4|15452.4|15532.49|15452.49|15532.49|15452.49|15532.08|15452.08|8
1726914660000|2024-09-21 10:31:00|15532.48|15452.48|15531.34|15451.34|15532.48|15452.48|15531.01|15451.01|9
1726914670000|2024-09-21 10:31:10|15531.33|15451.33|15531.12|15451.12|15531.33|15451.33|15530.82|15450.82|7
1726914680000|2024-09-21 10:31:20|15531.13|15451.13|15530.62|15450.62|15531.13|15451.13|15530.62|15450.62|9
1726914690000|2024-09-21 10:31:30|15530.6|15450.6|15530.93|15450.93|15530.95|15450.95|15530.3|15450.3|6
1726914700000|2024-09-21 10:31:40|15530.88|15450.88|15531.41|15451.41|15531.42|15451.42|15530.55|15450.55|8
1726914710000|2024-09-21 10:31:50|15531.25|15451.25|15530.68|15450.68|15531.25|15451.25|15530.65|15450.65|9
1726914720000|2024-09-21 10:32:00|15531|15451|15530.36|15450.36|15531|15451|15530.3|15450.3|9
1726914730000|2024-09-21 10:32:10|15530.33|15450.33|15529.89|15449.89|15530.33|15450.33|15529.75|15449.75|9
1726914740000|2024-09-21 10:32:20|15529.84|15449.84|15529.66|15449.66|15529.84|15449.84|15529.33|15449.33|8
1726914750000|2024-09-21 10:32:30|15529.67|15449.67|15530.21|15450.21|15530.22|15450.22|15529.52|15449.52|7
1726914760000|2024-09-21 10:32:40|15530.2|15450.2|15530.11|15450.11|15530.2|15450.2|15529.78|15449.78|8
1726914770000|2024-09-21 10:32:50|15530.14|15450.14|15529.6|15449.6|15530.14|15450.14|15529.28|15449.28|9
1726914780000|2024-09-21 10:33:00|15529.75|15449.75|15529.55|15449.55|15529.92|15449.92|15529.55|15449.55|8
1726914790000|2024-09-21 10:33:10|15529.69|15449.69|15529.34|15449.34|15529.69|15449.69|15529.34|15449.34|9
1726914800000|2024-09-21 10:33:20|15529.33|15449.33|15528.65|15448.65|15529.33|15449.33|15528.65|15448.65|9
1726914810000|2024-09-21 10:33:30|15528.66|15448.66|15528.36|15448.36|15528.66|15448.66|15527.8|15447.8|10
1726914820000|2024-09-21 10:33:40|15528.35|15448.35|15527.85|15447.85|15528.35|15448.35|15527.85|15447.85|9
1726914830000|2024-09-21 10:33:50|15527.8|15447.8|15528.48|15448.48|15528.48|15448.48|15527.73|15447.73|10
1726914840000|2024-09-21 10:34:00|15528.57|15448.57|15530.56|15450.56|15530.73|15450.73|15528.17|15448.17|10
1726914850000|2024-09-21 10:34:10|15530.7|15450.7|15530.14|15450.14|15530.96|15450.96|15529.94|15449.94|7
1726914860000|2024-09-21 10:34:20|15530.51|15450.51|15529.29|15449.29|15530.51|15450.51|15529.06|15449.06|10
1726914870000|2024-09-21 10:34:30|15529.27|15449.27|15528.74|15448.74|15529.33|15449.33|15528.74|15448.74|10
1726914880000|2024-09-21 10:34:40|15528.73|15448.73|15529.3|15449.3|15529.3|15449.3|15528.55|15448.55|8
1726914890000|2024-09-21 10:34:50|15529.02|15449.02|15529.16|15449.16|15529.21|15449.21|15528.72|15448.72|9
1726914900000|2024-09-21 10:35:00|15529.14|15449.14|15528.48|15448.48|15529.25|15449.25|15528.48|15448.48|10
1726914910000|2024-09-21 10:35:10|15528|15448|15528.03|15448.03|15528.59|15448.59|15527.98|15447.98|10
1726914920000|2024-09-21 10:35:20|15528|15448|15528.35|15448.35|15528.35|15448.35|15527.62|15447.62|8
1726914930000|2024-09-21 10:35:30|15528.02|15448.02|15528.11|15448.11|15528.11|15448.11|15527.52|15447.52|7
1726914940000|2024-09-21 10:35:40|15528.07|15448.07|15527.98|15447.98|15528.07|15448.07|15527.82|15447.82|9
1726914950000|2024-09-21 10:35:50|15528.28|15448.28|15532.68|15452.68|15532.68|15452.68|15528.28|15448.28|9
1726914960000|2024-09-21 10:36:00|15532.67|15452.67|15532.38|15452.38|15532.67|15452.67|15531.88|15451.88|7
1726914970000|2024-09-21 10:36:10|15531.99|15451.99|15532.01|15452.01|15532.3|15452.3|15531.81|15451.81|9
1726914980000|2024-09-21 10:36:20|15531.99|15451.99|15532.1|15452.1|15532.1|15452.1|15531.76|15451.76|10
1726914990000|2024-09-21 10:36:30|15532.27|15452.27|15531.79|15451.79|15532.29|15452.29|15531.79|15451.79|8
1726915000000|2024-09-21 10:36:40|15532.02|15452.02|15531.87|15451.87|15532.15|15452.15|15531.8|15451.8|8
1726915010000|2024-09-21 10:36:50|15531.21|15451.21|15530.62|15450.62|15531.21|15451.21|15530.62|15450.62|8
1726915020000|2024-09-21 10:37:00|15530.48|15450.48|15530.42|15450.42|15530.48|15450.48|15529.95|15449.95|8
1726915030000|2024-09-21 10:37:10|15530.61|15450.61|15531.14|15451.14|15531.15|15451.15|15530.61|15450.61|8
1726915040000|2024-09-21 10:37:20|15530.92|15450.92|15531.51|15451.51|15531.51|15451.51|15530.83|15450.83|10
1726915050000|2024-09-21 10:37:30|15532.16|15452.16|15532.66|15452.66|15532.69|15452.69|15532.16|15452.16|9
1726915060000|2024-09-21 10:37:40|15532.64|15452.64|15532.52|15452.52|15532.64|15452.64|15532.49|15452.49|9
1726915070000|2024-09-21 10:37:50|15532.31|15452.31|15533.75|15453.75|15533.77|15453.77|15532.31|15452.31|10
1726915080000|2024-09-21 10:38:00|15533.74|15453.74|15534.3|15454.3|15534.3|15454.3|15533.51|15453.51|10
1726915090000|2024-09-21 10:38:10|15534.41|15454.41|15535.68|15455.68|15535.69|15455.69|15534.41|15454.41|9
1726915100000|2024-09-21 10:38:20|15535.76|15455.76|15536.46|15456.46|15536.72|15456.72|15535.76|15455.76|9
1726915110000|2024-09-21 10:38:30|15536.33|15456.33|15537.31|15457.31|15537.31|15457.31|15536.33|15456.33|8
1726915120000|2024-09-21 10:38:40|15537.32|15457.32|15537.61|15457.61|15537.61|15457.61|15537.32|15457.32|8
1726915130000|2024-09-21 10:38:50|15537.35|15457.35|15536.77|15456.77|15537.35|15457.35|15536.77|15456.77|8
1726915140000|2024-09-21 10:39:00|15536.16|15456.16|15535.84|15455.84|15536.18|15456.18|15535.84|15455.84|9
1726915150000|2024-09-21 10:39:10|15535.42|15455.42|15535.58|15455.58|15535.97|15455.97|15535.42|15455.42|9
1726915160000|2024-09-21 10:39:20|15535.91|15455.91|15536.71|15456.71|15536.72|15456.72|15535.91|15455.91|10
1726915170000|2024-09-21 10:39:30|15536.7|15456.7|15536.79|15456.79|15536.79|15456.79|15536.55|15456.55|10
1726915180000|2024-09-21 10:39:40|15536.78|15456.78|15536.7|15456.7|15536.78|15456.78|15536.6|15456.6|9
1726915190000|2024-09-21 10:39:50|15536.73|15456.73|15536.3|15456.3|15536.73|15456.73|15536.29|15456.29|8
1726915200000|2024-09-21 10:40:00|15536.13|15456.13|15537.55|15457.55|15537.61|15457.61|15536.13|15456.13|9
1726915210000|2024-09-21 10:40:10|15537.67|15457.67|15537.32|15457.32|15537.93|15457.93|15537.32|15457.32|8
1726915220000|2024-09-21 10:40:20|15537.47|15457.47|15536.67|15456.67|15537.47|15457.47|15536.61|15456.61|10
1726915230000|2024-09-21 10:40:30|15536.8|15456.8|15537.33|15457.33|15537.4|15457.4|15536.64|15456.64|9
1726915240000|2024-09-21 10:40:40|15537.32|15457.32|15537.06|15457.06|15537.33|15457.33|15537.03|15457.03|8
1726915250000|2024-09-21 10:40:50|15536.79|15456.79|15533.1|15453.1|15536.79|15456.79|15532.96|15452.96|10
1726915260000|2024-09-21 10:41:00|15532.74|15452.74|15533.22|15453.22|15533.22|15453.22|15532.74|15452.74|9
1726915270000|2024-09-21 10:41:10|15533.25|15453.25|15532.84|15452.84|15533.25|15453.25|15532.51|15452.51|9
1726915280000|2024-09-21 10:41:20|15532.55|15452.55|15532.85|15452.85|15532.86|15452.86|15532.29|15452.29|7
1726915290000|2024-09-21 10:41:30|15532.87|15452.87|15532.82|15452.82|15533.12|15453.12|15532.75|15452.75|10
1726915300000|2024-09-21 10:41:40|15532.8|15452.8|15532.97|15452.97|15532.98|15452.98|15532.27|15452.27|7
1726915310000|2024-09-21 10:41:50|15533.48|15453.48|15533.39|15453.39|15533.48|15453.48|15533.09|15453.09|10
1726915320000|2024-09-21 10:42:00|15532.81|15452.81|15533.99|15453.99|15534.23|15454.23|15532.76|15452.76|7
1726915330000|2024-09-21 10:42:10|15534|15454|15534.19|15454.19|15534.65|15454.65|15533.89|15453.89|9
1726915340000|2024-09-21 10:42:20|15534.12|15454.12|15538.1|15458.1|15538.1|15458.1|15533.95|15453.95|9
1726915350000|2024-09-21 10:42:30|15538.17|15458.17|15538.65|15458.65|15538.65|15458.65|15538.17|15458.17|10
1726915360000|2024-09-21 10:42:40|15538.64|15458.64|15538.55|15458.55|15538.71|15458.71|15538.33|15458.33|10
1726915370000|2024-09-21 10:42:50|15538.46|15458.46|15537.95|15457.95|15538.46|15458.46|15537.95|15457.95|6
1726915380000|2024-09-21 10:43:00|15537.94|15457.94|15538.14|15458.14|15538.17|15458.17|15537.89|15457.89|9
1726915390000|2024-09-21 10:43:10|15538.18|15458.18|15538.37|15458.37|15538.42|15458.42|15538.13|15458.13|9
1726915400000|2024-09-21 10:43:20|15537.83|15457.83|15538.54|15458.54|15538.54|15458.54|15537.83|15457.83|8
1726915410000|2024-09-21 10:43:30|15538.17|15458.17|15538.37|15458.37|15538.58|15458.58|15537.75|15457.75|7
1726915420000|2024-09-21 10:43:40|15538.36|15458.36|15538.99|15458.99|15538.99|15458.99|15538.15|15458.15|7
1726915430000|2024-09-21 10:43:50|15538.96|15458.96|15538.57|15458.57|15539.07|15459.07|15538.57|15458.57|9
1726915440000|2024-09-21 10:44:00|15538.2|15458.2|15538.07|15458.07|15538.6|15458.6|15538.07|15458.07|8
1726915450000|2024-09-21 10:44:10|15538.09|15458.09|15538.04|15458.04|15538.09|15458.09|15537.77|15457.77|9
1726915460000|2024-09-21 10:44:20|15537.97|15457.97|15537.11|15457.11|15538|15458|15537.11|15457.11|8
1726915470000|2024-09-21 10:44:30|15537.3|15457.3|15537.18|15457.18|15537.36|15457.36|15537.14|15457.14|8
1726915480000|2024-09-21 10:44:40|15537.34|15457.34|15538.02|15458.02|15538.02|15458.02|15537.33|15457.33|7
1726915490000|2024-09-21 10:44:50|15538.04|15458.04|15537.9|15457.9|15538.33|15458.33|15537.54|15457.54|9
1726915500000|2024-09-21 10:45:00|15538.02|15458.02|15538.1|15458.1|15538.1|15458.1|15537.53|15457.53|9
1726915510000|2024-09-21 10:45:10|15538.13|15458.13|15538.11|15458.11|15538.32|15458.32|15537.91|15457.91|9
1726915520000|2024-09-21 10:45:20|15538.1|15458.1|15539.61|15459.61|15539.61|15459.61|15538.1|15458.1|10
1726915530000|2024-09-21 10:45:30|15539.62|15459.62|15538.86|15458.86|15539.62|15459.62|15538.86|15458.86|7
1726915540000|2024-09-21 10:45:40|15539.13|15459.13|15539.17|15459.17|15539.17|15459.17|15539.07|15459.07|6
1726915550000|2024-09-21 10:45:50|15539.05|15459.05|15539.29|15459.29|15539.37|15459.37|15539.05|15459.05|7
1726915560000|2024-09-21 10:46:00|15539.43|15459.43|15538.28|15458.28|15539.64|15459.64|15538.28|15458.28|7
1726915570000|2024-09-21 10:46:10|15538.31|15458.31|15538.27|15458.27|15538.54|15458.54|15538.27|15458.27|8
1726915580000|2024-09-21 10:46:20|15538.3|15458.3|15537.78|15457.78|15538.48|15458.48|15537.78|15457.78|9
1726915590000|2024-09-21 10:46:30|15537.82|15457.82|15537.4|15457.4|15538.26|15458.26|15537.4|15457.4|10
1726915600000|2024-09-21 10:46:40|15537.23|15457.23|15536.61|15456.61|15537.23|15457.23|15536.61|15456.61|10
1726915610000|2024-09-21 10:46:50|15536.58|15456.58|15535.66|15455.66|15536.71|15456.71|15535.66|15455.66|9
1726915620000|2024-09-21 10:47:00|15535.61|15455.61|15534.92|15454.92|15535.61|15455.61|15534.71|15454.71|9
1726915630000|2024-09-21 10:47:10|15534.86|15454.86|15534.67|15454.67|15534.88|15454.88|15534.67|15454.67|8
1726915640000|2024-09-21 10:47:20|15534.65|15454.65|15532.06|15452.06|15534.68|15454.68|15531.75|15451.75|10
1726915650000|2024-09-21 10:47:30|15531.8|15451.8|15531.79|15451.79|15531.8|15451.8|15531.64|15451.64|9
1726915660000|2024-09-21 10:47:40|15532.17|15452.17|15532.32|15452.32|15532.65|15452.65|15532.16|15452.16|9
1726915670000|2024-09-21 10:47:50|15532.23|15452.23|15532.24|15452.24|15532.26|15452.26|15532.22|15452.22|9
1726915680000|2024-09-21 10:48:00|15532.27|15452.27|15532.01|15452.01|15532.41|15452.41|15532.01|15452.01|7
1726915690000|2024-09-21 10:48:10|15532.08|15452.08|15532.5|15452.5|15532.5|15452.5|15532.08|15452.08|6
1726915700000|2024-09-21 10:48:20|15531.69|15451.69|15531.72|15451.72|15531.72|15451.72|15531.35|15451.35|8
1726915710000|2024-09-21 10:48:30|15531.84|15451.84|15530.63|15450.63|15531.84|15451.84|15530.63|15450.63|10
1726915720000|2024-09-21 10:48:40|15530.69|15450.69|15530.57|15450.57|15531|15451|15530.48|15450.48|9
1726915730000|2024-09-21 10:48:50|15530.56|15450.56|15530.05|15450.05|15530.56|15450.56|15529.76|15449.76|8
1726915740000|2024-09-21 10:49:00|15530.12|15450.12|15528.47|15448.47|15530.12|15450.12|15528.47|15448.47|10
1726915750000|2024-09-21 10:49:10|15528.44|15448.44|15527.34|15447.34|15528.44|15448.44|15527.34|15447.34|9
1726915760000|2024-09-21 10:49:20|15527.53|15447.53|15526.11|15446.11|15527.53|15447.53|15525.67|15445.67|9
1726915770000|2024-09-21 10:49:30|15526.21|15446.21|15524.61|15444.61|15526.21|15446.21|15524.61|15444.61|10
1726915780000|2024-09-21 10:49:40|15524.67|15444.67|15524.68|15444.68|15524.71|15444.71|15524.47|15444.47|7
1726915790000|2024-09-21 10:49:50|15524.64|15444.64|15522.93|15442.93|15524.64|15444.64|15522.9|15442.9|10
1726915800000|2024-09-21 10:50:00|15522.87|15442.87|15522.54|15442.54|15522.98|15442.98|15522.29|15442.29|9
1726915810000|2024-09-21 10:50:10|15522.51|15442.51|15522.67|15442.67|15522.7|15442.7|15522.24|15442.24|9
1726915820000|2024-09-21 10:50:20|15522.9|15442.9|15522.05|15442.05|15523.12|15443.12|15522.05|15442.05|10
1726915830000|2024-09-21 10:50:30|15521.83|15441.83|15522.33|15442.33|15522.33|15442.33|15521.81|15441.81|6
1726915840000|2024-09-21 10:50:40|15522.3|15442.3|15521.9|15441.9|15522.33|15442.33|15521.88|15441.88|10
1726915850000|2024-09-21 10:50:50|15522.05|15442.05|15521.66|15441.66|15522.19|15442.19|15521.66|15441.66|8
1726915860000|2024-09-21 10:51:00|15521.65|15441.65|15521.55|15441.55|15521.65|15441.65|15521.13|15441.13|9
1726915870000|2024-09-21 10:51:10|15521.58|15441.58|15522.72|15442.72|15522.72|15442.72|15521.58|15441.58|9
1726915880000|2024-09-21 10:51:20|15522.73|15442.73|15522.97|15442.97|15523.05|15443.05|15522.73|15442.73|8
1726915900000|2024-09-21 10:51:40|15523|15443|15522.83|15442.83|15523|15443|15522.54|15442.54|6
1726915910000|2024-09-21 10:51:50|15522.81|15442.81|15521.15|15441.15|15522.81|15442.81|15520.79|15440.79|10
1726915920000|2024-09-21 10:52:00|15524.9|15444.9|15523.84|15443.84|15524.95|15444.95|15523.84|15443.84|7
1726915930000|2024-09-21 10:52:10|15523.55|15443.55|15523.47|15443.47|15523.55|15443.55|15523.12|15443.12|9
1726915940000|2024-09-21 10:52:20|15523.49|15443.49|15523.67|15443.67|15523.67|15443.67|15523.21|15443.21|10
1726915950000|2024-09-21 10:52:30|15523.63|15443.63|15522.64|15442.64|15523.63|15443.63|15522.56|15442.56|7
1726915960000|2024-09-21 10:52:40|15522.42|15442.42|15521.92|15441.92|15522.66|15442.66|15521.92|15441.92|9
1726915970000|2024-09-21 10:52:50|15521.65|15441.65|15521.51|15441.51|15521.75|15441.75|15521.51|15441.51|10
1726915980000|2024-09-21 10:53:00|15521.71|15441.71|15521.9|15441.9|15522.42|15442.42|15521.71|15441.71|9
1726915990000|2024-09-21 10:53:10|15521.85|15441.85|15522.22|15442.22|15522.72|15442.72|15521.8|15441.8|7
1726916000000|2024-09-21 10:53:20|15521.53|15441.53|15521.6|15441.6|15521.67|15441.67|15521.33|15441.33|6
1726916010000|2024-09-21 10:53:30|15521.61|15441.61|15521.9|15441.9|15521.9|15441.9|15521.57|15441.57|7
1726916020000|2024-09-21 10:53:40|15521.93|15441.93|15521.42|15441.42|15521.94|15441.94|15521.42|15441.42|9
1726916030000|2024-09-21 10:53:50|15521.68|15441.68|15521.09|15441.09|15521.68|15441.68|15521.09|15441.09|9
1726916040000|2024-09-21 10:54:00|15521.03|15441.03|15520.7|15440.7|15521.07|15441.07|15520.27|15440.27|9
1726916050000|2024-09-21 10:54:10|15520.71|15440.71|15520.68|15440.68|15520.71|15440.71|15520.37|15440.37|9
1726916060000|2024-09-21 10:54:20|15520.67|15440.67|15520.55|15440.55|15520.67|15440.67|15520.22|15440.22|8
1726916070000|2024-09-21 10:54:30|15520.57|15440.57|15521.28|15441.28|15521.28|15441.28|15520.4|15440.4|10
1726916080000|2024-09-21 10:54:40|15521.32|15441.32|15521.1|15441.1|15521.34|15441.34|15521.1|15441.1|6
1726916090000|2024-09-21 10:54:50|15521.01|15441.01|15521.01|15441.01|15521.03|15441.03|15520.88|15440.88|9
1726916100000|2024-09-21 10:55:00|15520.96|15440.96|15520.88|15440.88|15521.06|15441.06|15520.74|15440.74|8
1726916110000|2024-09-21 10:55:10|15520.9|15440.9|15520.25|15440.25|15520.9|15440.9|15520.25|15440.25|10
1726916120000|2024-09-21 10:55:20|15520.08|15440.08|15519.67|15439.67|15520.09|15440.09|15519.67|15439.67|9
1726916130000|2024-09-21 10:55:30|15519.23|15439.23|15519.73|15439.73|15520.06|15440.06|15519.23|15439.23|10
1726916140000|2024-09-21 10:55:40|15519.68|15439.68|15519.33|15439.33|15519.75|15439.75|15519.33|15439.33|7
1726916150000|2024-09-21 10:55:50|15518.94|15438.94|15519.23|15439.23|15519.24|15439.24|15518.94|15438.94|7
1726916160000|2024-09-21 10:56:00|15519.06|15439.06|15518.72|15438.72|15519.19|15439.19|15518.72|15438.72|8
1726916170000|2024-09-21 10:56:10|15518.73|15438.73|15519.01|15439.01|15519.31|15439.31|15518.73|15438.73|9
1726916180000|2024-09-21 10:56:20|15518.96|15438.96|15518.84|15438.84|15519|15439|15518.84|15438.84|7
1726916190000|2024-09-21 10:56:30|15518.85|15438.85|15519.73|15439.73|15519.73|15439.73|15518.68|15438.68|10
1726916200000|2024-09-21 10:56:40|15519.77|15439.77|15520.11|15440.11|15520.11|15440.11|15519.63|15439.63|7
1726916210000|2024-09-21 10:56:50|15520.12|15440.12|15520.62|15440.62|15520.62|15440.62|15519.95|15439.95|6
1726916220000|2024-09-21 10:57:00|15520.9|15440.9|15520.28|15440.28|15520.9|15440.9|15520.24|15440.24|8
1726916230000|2024-09-21 10:57:10|15520.29|15440.29|15520.31|15440.31|15520.31|15440.31|15520.09|15440.09|8
1726916240000|2024-09-21 10:57:20|15520.15|15440.15|15520.47|15440.47|15520.47|15440.47|15520.07|15440.07|7
1726916250000|2024-09-21 10:57:30|15520.39|15440.39|15520.67|15440.67|15520.68|15440.68|15520.39|15440.39|8
1726916260000|2024-09-21 10:57:40|15520.66|15440.66|15519.34|15439.34|15520.66|15440.66|15519.34|15439.34|6
1726916270000|2024-09-21 10:57:50|15519.19|15439.19|15519.62|15439.62|15519.66|15439.66|15519.14|15439.14|9
1726916280000|2024-09-21 10:58:00|15519.59|15439.59|15519.48|15439.48|15519.59|15439.59|15519.44|15439.44|7
1726916290000|2024-09-21 10:58:10|15519.47|15439.47|15519.52|15439.52|15519.59|15439.59|15519.18|15439.18|8
1726916300000|2024-09-21 10:58:20|15519.51|15439.51|15519.45|15439.45|15519.54|15439.54|15519.45|15439.45|7
1726916310000|2024-09-21 10:58:30|15519.14|15439.14|15519.6|15439.6|15519.77|15439.77|15519.14|15439.14|7
1726916320000|2024-09-21 10:58:40|15519.77|15439.77|15519.71|15439.71|15520.07|15440.07|15519.71|15439.71|8
1726916330000|2024-09-21 10:58:50|15519.7|15439.7|15519.75|15439.75|15519.99|15439.99|15519.52|15439.52|10
1726916340000|2024-09-21 10:59:00|15519.91|15439.91|15520.54|15440.54|15520.56|15440.56|15519.69|15439.69|7
1726916350000|2024-09-21 10:59:10|15520.53|15440.53|15520.78|15440.78|15520.79|15440.79|15520.38|15440.38|6
1726916360000|2024-09-21 10:59:20|15520.79|15440.79|15520.42|15440.42|15520.79|15440.79|15520.42|15440.42|5
1726916370000|2024-09-21 10:59:30|15520.47|15440.47|15520.43|15440.43|15520.47|15440.47|15520.43|15440.43|5
1726916380000|2024-09-21 10:59:40|15520.39|15440.39|15521.82|15441.82|15521.82|15441.82|15520.31|15440.31|8
1726916390000|2024-09-21 10:59:50|15521.71|15441.71|15522.21|15442.21|15522.36|15442.36|15521.71|15441.71|7
1726916400000|2024-09-21 11:00:00|15522.2|15442.2|15522.87|15442.87|15523.15|15443.15|15522.2|15442.2|10
1726916410000|2024-09-21 11:00:10|15522.86|15442.86|15523.01|15443.01|15523.01|15443.01|15522.78|15442.78|8
1726916420000|2024-09-21 11:00:20|15523|15443|15523.42|15443.42|15523.42|15443.42|15522.82|15442.82|8
1726916430000|2024-09-21 11:00:30|15523.43|15443.43|15524.04|15444.04|15524.04|15444.04|15523.43|15443.43|8
1726916440000|2024-09-21 11:00:40|15524.01|15444.01|15524.04|15444.04|15524.17|15444.17|15524|15444|8
1726916450000|2024-09-21 11:00:50|15524.26|15444.26|15523.82|15443.82|15524.41|15444.41|15523.82|15443.82|9
1726916460000|2024-09-21 11:01:00|15523.48|15443.48|15522.74|15442.74|15523.5|15443.5|15522.74|15442.74|7
1726916470000|2024-09-21 11:01:10|15522.73|15442.73|15522.05|15442.05|15522.74|15442.74|15522.05|15442.05|7
1726916480000|2024-09-21 11:01:20|15522.18|15442.18|15522.02|15442.02|15522.18|15442.18|15521.59|15441.59|9
1726916490000|2024-09-21 11:01:30|15522.01|15442.01|15521.87|15441.87|15522.01|15442.01|15521.67|15441.67|9
1726916500000|2024-09-21 11:01:40|15521.92|15441.92|15522.26|15442.26|15522.27|15442.27|15521.92|15441.92|7
1726916510000|2024-09-21 11:01:50|15522.01|15442.01|15518.28|15438.28|15522.31|15442.31|15518.28|15438.28|6
1726916520000|2024-09-21 11:02:00|15518.29|15438.29|15522.6|15442.6|15522.67|15442.67|15517.9|15437.9|10
1726916530000|2024-09-21 11:02:10|15522.59|15442.59|15522.33|15442.33|15522.6|15442.6|15522.32|15442.32|9
1726916540000|2024-09-21 11:02:20|15522.04|15442.04|15521.86|15441.86|15522.16|15442.16|15521.65|15441.65|9
1726916550000|2024-09-21 11:02:30|15522.28|15442.28|15521.17|15441.17|15522.28|15442.28|15520.84|15440.84|10
1726916560000|2024-09-21 11:02:40|15521.14|15441.14|15521.25|15441.25|15521.41|15441.41|15521.09|15441.09|9
1726916570000|2024-09-21 11:02:50|15521.26|15441.26|15521.57|15441.57|15521.66|15441.66|15521.02|15441.02|9
1726916580000|2024-09-21 11:03:00|15521.9|15441.9|15521.69|15441.69|15521.9|15441.9|15521.64|15441.64|9
1726916590000|2024-09-21 11:03:10|15521.87|15441.87|15523.07|15443.07|15523.07|15443.07|15521.87|15441.87|10
1726916600000|2024-09-21 11:03:20|15523.08|15443.08|15523.86|15443.86|15523.86|15443.86|15523.08|15443.08|8
1726916610000|2024-09-21 11:03:30|15523.87|15443.87|15524.06|15444.06|15524.45|15444.45|15523.87|15443.87|7
1726916620000|2024-09-21 11:03:40|15524.13|15444.13|15524.16|15444.16|15524.16|15444.16|15523.9|15443.9|6
1726916630000|2024-09-21 11:03:50|15524.15|15444.15|15524.19|15444.19|15524.19|15444.19|15524.09|15444.09|6
1726916640000|2024-09-21 11:04:00|15524.45|15444.45|15527.5|15447.5|15527.62|15447.62|15524.45|15444.45|7
1726916650000|2024-09-21 11:04:10|15527.33|15447.33|15529.96|15449.96|15529.96|15449.96|15527.33|15447.33|8
1726916660000|2024-09-21 11:04:20|15529.98|15449.98|15530|15450|15530.37|15450.37|15529.9|15449.9|10
1726916670000|2024-09-21 11:04:30|15530.05|15450.05|15530.07|15450.07|15530.49|15450.49|15530.05|15450.05|10
1726916680000|2024-09-21 11:04:40|15530.06|15450.06|15530.31|15450.31|15530.31|15450.31|15530.06|15450.06|4
1726916690000|2024-09-21 11:04:50|15530.55|15450.55|15530.13|15450.13|15530.55|15450.55|15530.05|15450.05|8
1726916700000|2024-09-21 11:05:00|15530.08|15450.08|15530.29|15450.29|15530.3|15450.3|15530.08|15450.08|8
1726916710000|2024-09-21 11:05:10|15530.53|15450.53|15531.38|15451.38|15531.38|15451.38|15530.53|15450.53|10
1726916720000|2024-09-21 11:05:20|15531.45|15451.45|15533.07|15453.07|15533.08|15453.08|15531.45|15451.45|8
1726916730000|2024-09-21 11:05:30|15533.17|15453.17|15535.73|15455.73|15535.73|15455.73|15533.05|15453.05|10
1726916740000|2024-09-21 11:05:40|15535.76|15455.76|15535.12|15455.12|15535.99|15455.99|15535.12|15455.12|8
1726916750000|2024-09-21 11:05:50|15535.08|15455.08|15535.5|15455.5|15535.5|15455.5|15535.05|15455.05|7
1726916760000|2024-09-21 11:06:00|15535.26|15455.26|15535.37|15455.37|15535.41|15455.41|15535.26|15455.26|5
1726916770000|2024-09-21 11:06:10|15535.61|15455.61|15536.01|15456.01|15536.35|15456.35|15535.61|15455.61|9
1726916780000|2024-09-21 11:06:20|15536.06|15456.06|15535.98|15455.98|15536.17|15456.17|15535.83|15455.83|8
1726916790000|2024-09-21 11:06:30|15536.22|15456.22|15536.6|15456.6|15536.95|15456.95|15536.22|15456.22|8
1726916800000|2024-09-21 11:06:40|15536.65|15456.65|15535.69|15455.69|15536.94|15456.94|15535.69|15455.69|8
1726916810000|2024-09-21 11:06:50|15535.63|15455.63|15534.96|15454.96|15535.63|15455.63|15534.96|15454.96|8
1726916820000|2024-09-21 11:07:00|15534.52|15454.52|15533.12|15453.12|15534.83|15454.83|15533.12|15453.12|8
1726916830000|2024-09-21 11:07:10|15532.76|15452.76|15532.97|15452.97|15532.98|15452.98|15532.54|15452.54|9
1726916840000|2024-09-21 11:07:20|15533.07|15453.07|15533.23|15453.23|15533.23|15453.23|15532.68|15452.68|7
1726916850000|2024-09-21 11:07:30|15533.22|15453.22|15532.89|15452.89|15533.23|15453.23|15532.5|15452.5|6
1726916860000|2024-09-21 11:07:40|15533.07|15453.07|15533.11|15453.11|15533.11|15453.11|15531.84|15451.84|7
1726916870000|2024-09-21 11:07:50|15533.1|15453.1|15532.57|15452.57|15533.1|15453.1|15532.19|15452.19|8
1726916880000|2024-09-21 11:08:00|15532.58|15452.58|15532.82|15452.82|15532.82|15452.82|15532.58|15452.58|9
1726916890000|2024-09-21 11:08:10|15532.84|15452.84|15532.92|15452.92|15533.13|15453.13|15532.48|15452.48|9
1726916900000|2024-09-21 11:08:20|15532.91|15452.91|15532.82|15452.82|15533.23|15453.23|15532.7|15452.7|6
1726916910000|2024-09-21 11:08:30|15532.65|15452.65|15532.36|15452.36|15532.67|15452.67|15532.36|15452.36|7
1726916920000|2024-09-21 11:08:40|15528.99|15448.99|15529.57|15449.57|15529.57|15449.57|15528.99|15448.99|7
1726916930000|2024-09-21 11:08:50|15529.56|15449.56|15529.92|15449.92|15530.06|15450.06|15529.56|15449.56|7
1726916940000|2024-09-21 11:09:00|15529.86|15449.86|15529.22|15449.22|15529.92|15449.92|15529.22|15449.22|8
1726916950000|2024-09-21 11:09:10|15529.21|15449.21|15529.01|15449.01|15529.41|15449.41|15529.01|15449.01|8
1726916960000|2024-09-21 11:09:20|15529.02|15449.02|15529.63|15449.63|15529.64|15449.64|15529.02|15449.02|7
1726916970000|2024-09-21 11:09:30|15529.61|15449.61|15529.32|15449.32|15529.61|15449.61|15529.02|15449.02|6
1726916980000|2024-09-21 11:09:40|15529.33|15449.33|15530.06|15450.06|15530.06|15450.06|15529.33|15449.33|6
1726916990000|2024-09-21 11:09:50|15529.9|15449.9|15530.03|15450.03|15530.06|15450.06|15529.7|15449.7|8
1726917000000|2024-09-21 11:10:00|15529.92|15449.92|15529.6|15449.6|15529.94|15449.94|15529.58|15449.58|8
1726917010000|2024-09-21 11:10:10|15529.91|15449.91|15530.08|15450.08|15530.17|15450.17|15529.91|15449.91|9
1726917020000|2024-09-21 11:10:20|15530.44|15450.44|15529.96|15449.96|15530.44|15450.44|15529.96|15449.96|10
1726917030000|2024-09-21 11:10:30|15529.97|15449.97|15530.03|15450.03|15530.33|15450.33|15529.97|15449.97|4
1726917040000|2024-09-21 11:10:40|15530.1|15450.1|15529.73|15449.73|15530.13|15450.13|15529.7|15449.7|9
1726917050000|2024-09-21 11:10:50|15529.74|15449.74|15530.06|15450.06|15530.06|15450.06|15529.63|15449.63|9
1726917060000|2024-09-21 11:11:00|15529.83|15449.83|15530.19|15450.19|15530.7|15450.7|15529.83|15449.83|8
1726917070000|2024-09-21 11:11:10|15530.39|15450.39|15530.61|15450.61|15530.61|15450.61|15530.36|15450.36|9
1726917080000|2024-09-21 11:11:20|15530.65|15450.65|15529.85|15449.85|15530.67|15450.67|15529.85|15449.85|6
1726917090000|2024-09-21 11:11:30|15530.23|15450.23|15530.29|15450.29|15530.56|15450.56|15530.23|15450.23|7
1726917100000|2024-09-21 11:11:40|15529.94|15449.94|15530.22|15450.22|15530.24|15450.24|15529.94|15449.94|4
1726917110000|2024-09-21 11:11:50|15530.21|15450.21|15530.23|15450.23|15530.23|15450.23|15530.21|15450.21|5
1726917120000|2024-09-21 11:12:00|15530.24|15450.24|15531.03|15451.03|15531.31|15451.31|15530.04|15450.04|9
1726917130000|2024-09-21 11:12:10|15531.23|15451.23|15531.06|15451.06|15531.23|15451.23|15530.55|15450.55|6
1726917140000|2024-09-21 11:12:20|15530.75|15450.75|15531.92|15451.92|15531.92|15451.92|15530.75|15450.75|8
1726917150000|2024-09-21 11:12:30|15531.89|15451.89|15531.59|15451.59|15531.94|15451.94|15531.55|15451.55|10
1726917160000|2024-09-21 11:12:40|15530.78|15450.78|15530.47|15450.47|15530.78|15450.78|15530.47|15450.47|8
1726917170000|2024-09-21 11:12:50|15530.48|15450.48|15530.46|15450.46|15530.58|15450.58|15530.46|15450.46|7
1726917180000|2024-09-21 11:13:00|15530.47|15450.47|15530.5|15450.5|15530.52|15450.52|15530.43|15450.43|6
1726917190000|2024-09-21 11:13:10|15530.51|15450.51|15530.5|15450.5|15530.85|15450.85|15530.5|15450.5|6
1726917200000|2024-09-21 11:13:20|15530.52|15450.52|15531.08|15451.08|15531.08|15451.08|15530.43|15450.43|10
1726917210000|2024-09-21 11:13:30|15531.78|15451.78|15533.98|15453.98|15533.98|15453.98|15531.78|15451.78|9
1726917220000|2024-09-21 11:13:40|15534.69|15454.69|15534.1|15454.1|15534.69|15454.69|15534.1|15454.1|7
1726917230000|2024-09-21 11:13:50|15534.09|15454.09|15534.42|15454.42|15534.42|15454.42|15534.09|15454.09|2
1726917240000|2024-09-21 11:14:00|15534.43|15454.43|15534.95|15454.95|15534.95|15454.95|15534.43|15454.43|7
1726917250000|2024-09-21 11:14:10|15535|15455|15533.38|15453.38|15535|15455|15533.38|15453.38|10
1726917260000|2024-09-21 11:14:20|15533.94|15453.94|15533.35|15453.35|15533.94|15453.94|15533.13|15453.13|7
1726917270000|2024-09-21 11:14:30|15533.34|15453.34|15533.53|15453.53|15533.84|15453.84|15533.34|15453.34|8
1726917280000|2024-09-21 11:14:40|15533.61|15453.61|15533.97|15453.97|15533.97|15453.97|15533.59|15453.59|8
1726917290000|2024-09-21 11:14:50|15533.98|15453.98|15534.96|15454.96|15534.97|15454.97|15533.65|15453.65|9
1726917300000|2024-09-21 11:15:00|15534.9|15454.9|15535.87|15455.87|15535.87|15455.87|15534.9|15454.9|9
1726917310000|2024-09-21 11:15:10|15535.98|15455.98|15537.39|15457.39|15537.75|15457.75|15535.98|15455.98|9
1726917320000|2024-09-21 11:15:20|15537.47|15457.47|15538.3|15458.3|15538.83|15458.83|15537.47|15457.47|10
1726917330000|2024-09-21 11:15:30|15538.36|15458.36|15538.73|15458.73|15538.73|15458.73|15538.36|15458.36|6
1726917340000|2024-09-21 11:15:40|15538.9|15458.9|15541.65|15461.65|15541.65|15461.65|15538.07|15458.07|10
1726917350000|2024-09-21 11:15:50|15541.83|15461.83|15545.82|15465.82|15545.82|15465.82|15541.83|15461.83|9
1726917360000|2024-09-21 11:16:00|15545.15|15465.15|15545.34|15465.34|15545.34|15465.34|15544.76|15464.76|8
1726917370000|2024-09-21 11:16:10|15547.44|15467.44|15548.71|15468.71|15548.74|15468.74|15547.14|15467.14|9
1726917380000|2024-09-21 11:16:20|15548.74|15468.74|15548.84|15468.84|15548.86|15468.86|15548.32|15468.32|9
1726917390000|2024-09-21 11:16:30|15548.93|15468.93|15548.65|15468.65|15549.07|15469.07|15548.54|15468.54|7
1726917400000|2024-09-21 11:16:40|15548.72|15468.72|15548.65|15468.65|15549.03|15469.03|15548.56|15468.56|8
1726917410000|2024-09-21 11:16:50|15548.63|15468.63|15549.09|15469.09|15549.09|15469.09|15548.38|15468.38|10
1726917420000|2024-09-21 11:17:00|15549.08|15469.08|15547.98|15467.98|15549.09|15469.09|15547.98|15467.98|10
1726917430000|2024-09-21 11:17:10|15547.94|15467.94|15548.24|15468.24|15548.25|15468.25|15547.83|15467.83|10
1726917440000|2024-09-21 11:17:20|15548.17|15468.17|15549.12|15469.12|15549.23|15469.23|15548.17|15468.17|9
1726917450000|2024-09-21 11:17:30|15549.15|15469.15|15549.23|15469.23|15549.23|15469.23|15548.85|15468.85|10
1726917460000|2024-09-21 11:17:40|15549.59|15469.59|15549.73|15469.73|15549.76|15469.76|15549.47|15469.47|8
1726917470000|2024-09-21 11:17:50|15549.61|15469.61|15549.89|15469.89|15549.89|15469.89|15549.61|15469.61|6
1726917480000|2024-09-21 11:18:00|15549.9|15469.9|15550.12|15470.12|15550.39|15470.39|15549.9|15469.9|5
1726917490000|2024-09-21 11:18:10|15550.13|15470.13|15550.06|15470.06|15550.34|15470.34|15550.06|15470.06|8
1726917500000|2024-09-21 11:18:20|15549.95|15469.95|15550.16|15470.16|15550.19|15470.19|15549.89|15469.89|9
1726917510000|2024-09-21 11:18:30|15550.15|15470.15|15550.59|15470.59|15550.59|15470.59|15550.12|15470.12|7
1726917520000|2024-09-21 11:18:40|15550.48|15470.48|15551.56|15471.56|15551.56|15471.56|15550.48|15470.48|8
1726917530000|2024-09-21 11:18:50|15551.59|15471.59|15551.28|15471.28|15551.59|15471.59|15551.28|15471.28|7
1726917540000|2024-09-21 11:19:00|15551.26|15471.26|15551.24|15471.24|15551.26|15471.26|15550.69|15470.69|10
1726917550000|2024-09-21 11:19:10|15551.28|15471.28|15550.66|15470.66|15551.31|15471.31|15550.66|15470.66|8
1726917560000|2024-09-21 11:19:20|15550.43|15470.43|15549.86|15469.86|15550.43|15470.43|15549.85|15469.85|6
1726917570000|2024-09-21 11:19:30|15549.85|15469.85|15548.05|15468.05|15549.85|15469.85|15548.05|15468.05|8
1726917580000|2024-09-21 11:19:40|15547.8|15467.8|15547.11|15467.11|15547.8|15467.8|15546.95|15466.95|8
1726917590000|2024-09-21 11:19:50|15547.12|15467.12|15547.39|15467.39|15547.39|15467.39|15547.12|15467.12|5
1726917600000|2024-09-21 11:20:00|15547.4|15467.4|15547.42|15467.42|15547.48|15467.48|15547.4|15467.4|9
1726917610000|2024-09-21 11:20:10|15547.41|15467.41|15546.21|15466.21|15547.69|15467.69|15546.19|15466.19|8
1726917620000|2024-09-21 11:20:20|15546.22|15466.22|15546.56|15466.56|15546.56|15466.56|15546.22|15466.22|6
1726917630000|2024-09-21 11:20:30|15546.6|15466.6|15546.49|15466.49|15546.66|15466.66|15546.44|15466.44|7
1726917640000|2024-09-21 11:20:40|15548.36|15468.36|15545.28|15465.28|15549.76|15469.76|15545.28|15465.28|10
1726917650000|2024-09-21 11:20:50|15545.43|15465.43|15545.15|15465.15|15545.43|15465.43|15544.86|15464.86|6
1726917660000|2024-09-21 11:21:00|15545.12|15465.12|15544.51|15464.51|15545.12|15465.12|15544.48|15464.48|9
1726917670000|2024-09-21 11:21:10|15548.57|15468.57|15549.51|15469.51|15549.91|15469.91|15548.57|15468.57|9
1726917680000|2024-09-21 11:21:20|15549.52|15469.52|15549.96|15469.96|15549.96|15469.96|15549.52|15469.52|9
1726917690000|2024-09-21 11:21:30|15550.11|15470.11|15550.24|15470.24|15550.24|15470.24|15550|15470|9
1726917700000|2024-09-21 11:21:40|15550.23|15470.23|15549.15|15469.15|15550.23|15470.23|15549.09|15469.09|8
1726917710000|2024-09-21 11:21:50|15548.85|15468.85|15548.15|15468.15|15548.85|15468.85|15547.96|15467.96|7
1726917720000|2024-09-21 11:22:00|15548.16|15468.16|15547.95|15467.95|15548.59|15468.59|15547.95|15467.95|10
1726917730000|2024-09-21 11:22:10|15547.92|15467.92|15547.91|15467.91|15547.96|15467.96|15547.85|15467.85|10
1726917740000|2024-09-21 11:22:20|15547.96|15467.96|15546.73|15466.73|15547.99|15467.99|15546.73|15466.73|10
1726917750000|2024-09-21 11:22:30|15546.72|15466.72|15546.39|15466.39|15546.75|15466.75|15546.39|15466.39|7
1726917760000|2024-09-21 11:22:40|15546.32|15466.32|15546.26|15466.26|15546.32|15466.32|15545.79|15465.79|6
1726917770000|2024-09-21 11:22:50|15546.46|15466.46|15546.6|15466.6|15546.62|15466.62|15546.43|15466.43|6
1726917780000|2024-09-21 11:23:00|15546.63|15466.63|15547.15|15467.15|15547.15|15467.15|15546.63|15466.63|10
1726917790000|2024-09-21 11:23:10|15547.16|15467.16|15547.31|15467.31|15547.31|15467.31|15547.16|15467.16|7
1726917800000|2024-09-21 11:23:20|15547.32|15467.32|15547.25|15467.25|15547.68|15467.68|15547.25|15467.25|4
1726917810000|2024-09-21 11:23:30|15547.24|15467.24|15546.69|15466.69|15547.24|15467.24|15546.69|15466.69|4
1726917820000|2024-09-21 11:23:40|15546.68|15466.68|15546.78|15466.78|15546.78|15466.78|15546.68|15466.68|7
1726917830000|2024-09-21 11:23:50|15546.76|15466.76|15546.38|15466.38|15546.92|15466.92|15546.38|15466.38|7
1726917840000|2024-09-21 11:24:00|15546.37|15466.37|15546.11|15466.11|15546.37|15466.37|15546.11|15466.11|4
1726917850000|2024-09-21 11:24:10|15546.1|15466.1|15546.49|15466.49|15546.69|15466.69|15546.1|15466.1|10
1726917860000|2024-09-21 11:24:20|15546.5|15466.5|15546.48|15466.48|15546.5|15466.5|15546.04|15466.04|7
1726917870000|2024-09-21 11:24:30|15546.24|15466.24|15546.2|15466.2|15546.24|15466.24|15546.01|15466.01|6
1726917880000|2024-09-21 11:24:40|15545.49|15465.49|15546.27|15466.27|15546.27|15466.27|15545.49|15465.49|8
1726917890000|2024-09-21 11:24:50|15546.3|15466.3|15546.38|15466.38|15546.71|15466.71|15546.24|15466.24|8
1726917900000|2024-09-21 11:25:00|15546.35|15466.35|15546.1|15466.1|15546.55|15466.55|15545.99|15465.99|7
1726917910000|2024-09-21 11:25:10|15546.06|15466.06|15543.6|15463.6|15546.08|15466.08|15543.6|15463.6|8
1726917920000|2024-09-21 11:25:20|15543.55|15463.55|15542.93|15462.93|15543.55|15463.55|15542.93|15462.93|8
1726917930000|2024-09-21 11:25:30|15544.37|15464.37|15544.24|15464.24|15544.51|15464.51|15544.24|15464.24|8
1726917940000|2024-09-21 11:25:40|15544.21|15464.21|15544.75|15464.75|15544.75|15464.75|15544.2|15464.2|6
1726917950000|2024-09-21 11:25:50|15544.78|15464.78|15544.95|15464.95|15544.95|15464.95|15544.78|15464.78|7
1726917960000|2024-09-21 11:26:00|15544.94|15464.94|15544.56|15464.56|15544.95|15464.95|15544.03|15464.03|7
1726917970000|2024-09-21 11:26:10|15541.16|15461.16|15540.16|15460.16|15541.16|15461.16|15539.71|15459.71|8
1726917980000|2024-09-21 11:26:20|15540.57|15460.57|15540.89|15460.89|15540.89|15460.89|15540.16|15460.16|8
1726917990000|2024-09-21 11:26:30|15540.88|15460.88|15540.9|15460.9|15540.96|15460.96|15540.88|15460.88|6
1726918000000|2024-09-21 11:26:40|15541.21|15461.21|15540.35|15460.35|15541.21|15461.21|15540.35|15460.35|7
1726918010000|2024-09-21 11:26:50|15540.27|15460.27|15540.34|15460.34|15540.35|15460.35|15540.27|15460.27|5
1726918020000|2024-09-21 11:27:00|15540.37|15460.37|15540.82|15460.82|15541.07|15461.07|15540.37|15460.37|5
1726918030000|2024-09-21 11:27:10|15540.81|15460.81|15541.14|15461.14|15541.15|15461.15|15540.8|15460.8|5
1726918040000|2024-09-21 11:27:20|15540.93|15460.93|15540.78|15460.78|15540.93|15460.93|15540.56|15460.56|8
1726918050000|2024-09-21 11:27:30|15540.37|15460.37|15540.52|15460.52|15540.58|15460.58|15540.37|15460.37|9
1726918060000|2024-09-21 11:27:40|15540.82|15460.82|15541.66|15461.66|15541.67|15461.67|15540.51|15460.51|9
1726918070000|2024-09-21 11:27:50|15541.44|15461.44|15540.26|15460.26|15541.49|15461.49|15540.26|15460.26|10
1726918080000|2024-09-21 11:28:00|15540.23|15460.23|15540.37|15460.37|15540.37|15460.37|15540.06|15460.06|5
1726918090000|2024-09-21 11:28:10|15540.38|15460.38|15540.04|15460.04|15540.39|15460.39|15540.04|15460.04|5
1726918100000|2024-09-21 11:28:20|15540.33|15460.33|15539.94|15459.94|15540.33|15460.33|15539.94|15459.94|7
1726918110000|2024-09-21 11:28:30|15539.72|15459.72|15539.38|15459.38|15539.95|15459.95|15539.38|15459.38|8
1726918120000|2024-09-21 11:28:40|15539.41|15459.41|15539.44|15459.44|15539.45|15459.45|15539.41|15459.41|5
1726918130000|2024-09-21 11:28:50|15539.77|15459.77|15539.44|15459.44|15539.78|15459.78|15539.44|15459.44|4
1726918140000|2024-09-21 11:29:00|15539.42|15459.42|15539.36|15459.36|15539.43|15459.43|15539.36|15459.36|7
1726918150000|2024-09-21 11:29:10|15539.35|15459.35|15539.34|15459.34|15539.35|15459.35|15539.33|15459.33|3
1726918160000|2024-09-21 11:29:20|15539.37|15459.37|15540.75|15460.75|15540.75|15460.75|15539.26|15459.26|9
1726918170000|2024-09-21 11:29:30|15540.43|15460.43|15540.28|15460.28|15540.44|15460.44|15539.82|15459.82|9
1726918180000|2024-09-21 11:29:40|15540.07|15460.07|15540.15|15460.15|15540.15|15460.15|15539.86|15459.86|7
1726918190000|2024-09-21 11:29:50|15539.92|15459.92|15539.84|15459.84|15540.18|15460.18|15539.84|15459.84|6
1726918200000|2024-09-21 11:30:00|15540.22|15460.22|15539.83|15459.83|15540.22|15460.22|15539.44|15459.44|7
1726918210000|2024-09-21 11:30:10|15539.49|15459.49|15539.06|15459.06|15539.77|15459.77|15539.05|15459.05|5
1726918220000|2024-09-21 11:30:20|15539.37|15459.37|15538.98|15458.98|15539.37|15459.37|15538.75|15458.75|9
1726918230000|2024-09-21 11:30:30|15538.93|15458.93|15538.27|15458.27|15538.93|15458.93|15538.27|15458.27|8
1726918240000|2024-09-21 11:30:40|15538.29|15458.29|15538.22|15458.22|15538.29|15458.29|15538.2|15458.2|7
1726918250000|2024-09-21 11:30:50|15538.23|15458.23|15538.52|15458.52|15538.59|15458.59|15538.2|15458.2|8
1726918260000|2024-09-21 11:31:00|15538.53|15458.53|15538.38|15458.38|15538.58|15458.58|15538.21|15458.21|7
1726918270000|2024-09-21 11:31:10|15538.41|15458.41|15538.42|15458.42|15538.44|15458.44|15538.41|15458.41|6
1726918280000|2024-09-21 11:31:20|15538.43|15458.43|15540.24|15460.24|15540.24|15460.24|15538.43|15458.43|9
1726918290000|2024-09-21 11:31:30|15540.26|15460.26|15541.23|15461.23|15541.23|15461.23|15539.93|15459.93|8
1726918300000|2024-09-21 11:31:40|15540.99|15460.99|15541.68|15461.68|15541.76|15461.76|15540.99|15460.99|8
1726918310000|2024-09-21 11:31:50|15541.67|15461.67|15541.77|15461.77|15541.78|15461.78|15541.65|15461.65|6
1726918320000|2024-09-21 11:32:00|15541.74|15461.74|15542.27|15462.27|15542.63|15462.63|15541.74|15461.74|9
1726918330000|2024-09-21 11:32:10|15542.26|15462.26|15541.72|15461.72|15542.26|15462.26|15541.72|15461.72|8
1726918340000|2024-09-21 11:32:20|15541.73|15461.73|15541.8|15461.8|15542.02|15462.02|15541.37|15461.37|8
1726918350000|2024-09-21 11:32:30|15541.82|15461.82|15541.86|15461.86|15542.49|15462.49|15541.82|15461.82|8
1726918360000|2024-09-21 11:32:40|15541.87|15461.87|15542.12|15462.12|15542.34|15462.34|15541.83|15461.83|10
1726918370000|2024-09-21 11:32:50|15541.87|15461.87|15541.66|15461.66|15541.87|15461.87|15541.66|15461.66|3
1726918380000|2024-09-21 11:33:00|15541.67|15461.67|15542.24|15462.24|15542.24|15462.24|15541.56|15461.56|7
1726918390000|2024-09-21 11:33:10|15542.28|15462.28|15541.61|15461.61|15542.3|15462.3|15541.61|15461.61|4
1726918400000|2024-09-21 11:33:20|15541.62|15461.62|15541.11|15461.11|15541.62|15461.62|15541.11|15461.11|5
1726918410000|2024-09-21 11:33:30|15540.98|15460.98|15541.49|15461.49|15541.49|15461.49|15540.96|15460.96|10
1726918420000|2024-09-21 11:33:40|15541.53|15461.53|15540.6|15460.6|15541.53|15461.53|15540.6|15460.6|8
1726918430000|2024-09-21 11:33:50|15540.59|15460.59|15540.47|15460.47|15540.68|15460.68|15540.47|15460.47|9
1726918440000|2024-09-21 11:34:00|15540.46|15460.46|15541.01|15461.01|15541.26|15461.26|15540.46|15460.46|6
1726918450000|2024-09-21 11:34:10|15541.33|15461.33|15541.26|15461.26|15541.38|15461.38|15540.82|15460.82|5
1726918460000|2024-09-21 11:34:20|15541.3|15461.3|15541.79|15461.79|15541.79|15461.79|15541.3|15461.3|9
1726918470000|2024-09-21 11:34:30|15541.99|15461.99|15542.69|15462.69|15542.69|15462.69|15541.99|15461.99|8
1726918480000|2024-09-21 11:34:40|15542.98|15462.98|15542.34|15462.34|15543.85|15463.85|15542.33|15462.33|10
1726918490000|2024-09-21 11:34:50|15542.32|15462.32|15542.16|15462.16|15542.54|15462.54|15541.91|15461.91|10
1726918500000|2024-09-21 11:35:00|15542.15|15462.15|15540.79|15460.79|15542.15|15462.15|15540.79|15460.79|6
1726918510000|2024-09-21 11:35:10|15540.7|15460.7|15541.19|15461.19|15541.3|15461.3|15540.47|15460.47|8
1726918520000|2024-09-21 11:35:20|15541.28|15461.28|15541.55|15461.55|15541.55|15461.55|15541.07|15461.07|8
1726918530000|2024-09-21 11:35:30|15541.4|15461.4|15541.4|15461.4|15541.4|15461.4|15541.37|15461.37|6
1726918540000|2024-09-21 11:35:40|15541.49|15461.49|15541.42|15461.42|15541.49|15461.49|15541.18|15461.18|6
1726918550000|2024-09-21 11:35:50|15541.41|15461.41|15541.18|15461.18|15541.41|15461.41|15540.85|15460.85|8
1726918560000|2024-09-21 11:36:00|15541.19|15461.19|15540.75|15460.75|15541.19|15461.19|15540.75|15460.75|8
1726918570000|2024-09-21 11:36:10|15540.68|15460.68|15540.23|15460.23|15540.68|15460.68|15540.16|15460.16|9
1726918580000|2024-09-21 11:36:20|15540.25|15460.25|15540.76|15460.76|15540.84|15460.84|15540.25|15460.25|10
1726918590000|2024-09-21 11:36:30|15540.74|15460.74|15540.37|15460.37|15540.74|15460.74|15539.71|15459.71|10
1726918600000|2024-09-21 11:36:40|15540.43|15460.43|15540.21|15460.21|15540.45|15460.45|15540.21|15460.21|7
1726918610000|2024-09-21 11:36:50|15540.24|15460.24|15540.17|15460.17|15540.92|15460.92|15540.17|15460.17|8
1726918620000|2024-09-21 11:37:00|15540.21|15460.21|15540.83|15460.83|15540.83|15460.83|15540.14|15460.14|8
1726918630000|2024-09-21 11:37:10|15540.93|15460.93|15540.65|15460.65|15540.93|15460.93|15540.65|15460.65|9
1726918640000|2024-09-21 11:37:20|15540.6|15460.6|15541.14|15461.14|15541.6|15461.6|15540.6|15460.6|8
1726918650000|2024-09-21 11:37:30|15541.42|15461.42|15541.65|15461.65|15541.65|15461.65|15541.4|15461.4|7
1726918660000|2024-09-21 11:37:40|15541.68|15461.68|15542|15462|15542|15462|15541.68|15461.68|8
1726918670000|2024-09-21 11:37:50|15541.81|15461.81|15542.44|15462.44|15542.44|15462.44|15541.81|15461.81|4
1726918680000|2024-09-21 11:38:00|15543.7|15463.7|15543.56|15463.56|15543.7|15463.7|15543.13|15463.13|8
1726918690000|2024-09-21 11:38:10|15543.59|15463.59|15544.15|15464.15|15544.15|15464.15|15543.59|15463.59|9
1726918700000|2024-09-21 11:38:20|15544.14|15464.14|15544.2|15464.2|15544.2|15464.2|15543.88|15463.88|8
1726918710000|2024-09-21 11:38:30|15544.3|15464.3|15543.81|15463.81|15544.3|15464.3|15543.64|15463.64|9
1726918720000|2024-09-21 11:38:40|15544.15|15464.15|15544.6|15464.6|15544.6|15464.6|15544.02|15464.02|9
1726918730000|2024-09-21 11:38:50|15544.56|15464.56|15544.42|15464.42|15544.89|15464.89|15544.27|15464.27|9
1726918740000|2024-09-21 11:39:00|15544.44|15464.44|15544.55|15464.55|15544.74|15464.74|15544.32|15464.32|9
1726918750000|2024-09-21 11:39:10|15544.51|15464.51|15543.79|15463.79|15544.51|15464.51|15543.66|15463.66|9
1726918760000|2024-09-21 11:39:20|15543.74|15463.74|15543.98|15463.98|15543.98|15463.98|15543.74|15463.74|6
1726918770000|2024-09-21 11:39:30|15544.01|15464.01|15544.23|15464.23|15544.53|15464.53|15544.01|15464.01|5
1726918780000|2024-09-21 11:39:40|15544.03|15464.03|15543.97|15463.97|15544.05|15464.05|15543.72|15463.72|8
1726918790000|2024-09-21 11:39:50|15544.13|15464.13|15543.54|15463.54|15544.16|15464.16|15543.53|15463.53|9
1726918800000|2024-09-21 11:40:00|15543.55|15463.55|15544.02|15464.02|15544.28|15464.28|15543.55|15463.55|8
1726918810000|2024-09-21 11:40:10|15544.68|15464.68|15543.77|15463.77|15544.68|15464.68|15543.77|15463.77|8
1726918820000|2024-09-21 11:40:20|15543.76|15463.76|15543.51|15463.51|15544.13|15464.13|15543.51|15463.51|9
1726918830000|2024-09-21 11:40:30|15543.5|15463.5|15544.07|15464.07|15544.07|15464.07|15543.44|15463.44|7
1726918840000|2024-09-21 11:40:40|15544.05|15464.05|15544.38|15464.38|15544.6|15464.6|15544.05|15464.05|10
1726918850000|2024-09-21 11:40:50|15544.47|15464.47|15544.55|15464.55|15544.88|15464.88|15544.47|15464.47|10
1726918860000|2024-09-21 11:41:00|15544.57|15464.57|15544.15|15464.15|15544.58|15464.58|15544.15|15464.15|6
1726918870000|2024-09-21 11:41:10|15544.09|15464.09|15543.77|15463.77|15544.19|15464.19|15543.73|15463.73|9
1726918880000|2024-09-21 11:41:20|15543.78|15463.78|15544|15464|15544|15464|15543.78|15463.78|8
1726918890000|2024-09-21 11:41:30|15544.01|15464.01|15543.61|15463.61|15544.01|15464.01|15543.61|15463.61|8
1726918900000|2024-09-21 11:41:40|15543.62|15463.62|15543.88|15463.88|15543.88|15463.88|15543.5|15463.5|8
1726918910000|2024-09-21 11:41:50|15543.59|15463.59|15547.16|15467.16|15547.27|15467.27|15543.59|15463.59|5
1726918920000|2024-09-21 11:42:00|15547.15|15467.15|15547.34|15467.34|15547.56|15467.56|15547.12|15467.12|8
1726918930000|2024-09-21 11:42:10|15547.59|15467.59|15548.36|15468.36|15548.45|15468.45|15547.59|15467.59|9
1726918940000|2024-09-21 11:42:20|15548.5|15468.5|15548.19|15468.19|15548.74|15468.74|15548.19|15468.19|9
1726918950000|2024-09-21 11:42:30|15548.42|15468.42|15548.22|15468.22|15548.42|15468.42|15548.17|15468.17|9
1726918960000|2024-09-21 11:42:40|15548.26|15468.26|15548.33|15468.33|15548.33|15468.33|15548.24|15468.24|6
1726918970000|2024-09-21 11:42:50|15548.32|15468.32|15548.78|15468.78|15548.85|15468.85|15548.32|15468.32|7
1726918980000|2024-09-21 11:43:00|15549.31|15469.31|15549.81|15469.81|15549.81|15469.81|15549.31|15469.31|8
1726918990000|2024-09-21 11:43:10|15548.98|15468.98|15549.28|15469.28|15549.47|15469.47|15548.79|15468.79|9
1726919000000|2024-09-21 11:43:20|15549.46|15469.46|15549.3|15469.3|15549.75|15469.75|15549.25|15469.25|10
1726919010000|2024-09-21 11:43:30|15549.32|15469.32|15549.57|15469.57|15549.92|15469.92|15549.32|15469.32|10
1726919020000|2024-09-21 11:43:40|15549.54|15469.54|15549.28|15469.28|15549.54|15469.54|15549.04|15469.04|8
1726919030000|2024-09-21 11:43:50|15549.25|15469.25|15549.4|15469.4|15549.46|15469.46|15549.25|15469.25|9
1726919040000|2024-09-21 11:44:00|15549.39|15469.39|15549.64|15469.64|15549.72|15469.72|15549.39|15469.39|8
1726919050000|2024-09-21 11:44:10|15549.89|15469.89|15550|15470|15550|15470|15549.89|15469.89|6
1726919060000|2024-09-21 11:44:20|15549.97|15469.97|15549.69|15469.69|15549.97|15469.97|15549.58|15469.58|5
1726919070000|2024-09-21 11:44:30|15549.63|15469.63|15549.49|15469.49|15549.63|15469.63|15549.44|15469.44|8
1726919080000|2024-09-21 11:44:40|15549.46|15469.46|15549.77|15469.77|15549.94|15469.94|15549.43|15469.43|10
1726919090000|2024-09-21 11:44:50|15549.73|15469.73|15549.59|15469.59|15549.9|15469.9|15549.59|15469.59|10
1726919100000|2024-09-21 11:45:00|15549.52|15469.52|15549.89|15469.89|15550.17|15470.17|15549.52|15469.52|10
1726919110000|2024-09-21 11:45:10|15549.88|15469.88|15549.81|15469.81|15550.09|15470.09|15549.81|15469.81|9
1726919120000|2024-09-21 11:45:20|15549.84|15469.84|15549.85|15469.85|15550.05|15470.05|15549.84|15469.84|7
1726919130000|2024-09-21 11:45:30|15549.95|15469.95|15550.17|15470.17|15550.17|15470.17|15549.93|15469.93|10
1726919140000|2024-09-21 11:45:40|15550.18|15470.18|15550.41|15470.41|15550.42|15470.42|15550.18|15470.18|8
1726919150000|2024-09-21 11:45:50|15550.59|15470.59|15550.54|15470.54|15550.59|15470.59|15550.4|15470.4|6
1726919160000|2024-09-21 11:46:00|15550.49|15470.49|15550.79|15470.79|15551.02|15471.02|15550.49|15470.49|8
1726919170000|2024-09-21 11:46:10|15550.67|15470.67|15549.57|15469.57|15550.8|15470.8|15549.57|15469.57|10
1726919180000|2024-09-21 11:46:20|15549.5|15469.5|15549.84|15469.84|15549.84|15469.84|15549.48|15469.48|7
1726919190000|2024-09-21 11:46:30|15549.9|15469.9|15548.77|15468.77|15550|15470|15548.77|15468.77|9
1726919200000|2024-09-21 11:46:40|15548.7|15468.7|15547.5|15467.5|15548.7|15468.7|15547.49|15467.49|9
1726919210000|2024-09-21 11:46:50|15547.47|15467.47|15547.18|15467.18|15547.47|15467.47|15546.74|15466.74|10
1726919220000|2024-09-21 11:47:00|15547.14|15467.14|15547.57|15467.57|15547.57|15467.57|15547.12|15467.12|9
1726919230000|2024-09-21 11:47:10|15547.55|15467.55|15548.35|15468.35|15548.35|15468.35|15547.37|15467.37|10
1726919240000|2024-09-21 11:47:20|15548.39|15468.39|15548.2|15468.2|15548.39|15468.39|15548.13|15468.13|9
1726919250000|2024-09-21 11:47:30|15548.29|15468.29|15548.27|15468.27|15548.29|15468.29|15548.22|15468.22|9
1726919260000|2024-09-21 11:47:40|15548.89|15468.89|15548.13|15468.13|15548.89|15468.89|15548.13|15468.13|10
1726919270000|2024-09-21 11:47:50|15548.11|15468.11|15547.73|15467.73|15548.11|15468.11|15547.72|15467.72|9
1726919280000|2024-09-21 11:48:00|15547.96|15467.96|15548.5|15468.5|15548.65|15468.65|15547.92|15467.92|10
1726919290000|2024-09-21 11:48:10|15548.72|15468.72|15548.64|15468.64|15548.74|15468.74|15548.57|15468.57|9
1726919300000|2024-09-21 11:48:20|15548.97|15468.97|15550.68|15470.68|15550.68|15470.68|15548.97|15468.97|9
1726919310000|2024-09-21 11:48:30|15550.69|15470.69|15550.73|15470.73|15550.8|15470.8|15550.57|15470.57|7
1726919320000|2024-09-21 11:48:40|15550.75|15470.75|15551.17|15471.17|15551.22|15471.22|15550.71|15470.71|9
1726919330000|2024-09-21 11:48:50|15550.78|15470.78|15550.27|15470.27|15550.78|15470.78|15550.23|15470.23|8
1726919340000|2024-09-21 11:49:00|15550.15|15470.15|15550.26|15470.26|15550.45|15470.45|15550.11|15470.11|9
1726919350000|2024-09-21 11:49:10|15550.28|15470.28|15550.07|15470.07|15550.31|15470.31|15549.87|15469.87|10
1726919360000|2024-09-21 11:49:20|15550.68|15470.68|15550.35|15470.35|15550.69|15470.69|15550.31|15470.31|7
1726919370000|2024-09-21 11:49:30|15550.36|15470.36|15550.18|15470.18|15550.37|15470.37|15550.18|15470.18|7
1726919380000|2024-09-21 11:49:40|15550.14|15470.14|15551.33|15471.33|15551.33|15471.33|15550.09|15470.09|10
1726919390000|2024-09-21 11:49:50|15551.4|15471.4|15550.7|15470.7|15551.46|15471.46|15550.7|15470.7|9
1726919400000|2024-09-21 11:50:00|15550.71|15470.71|15551.66|15471.66|15551.66|15471.66|15550.71|15470.71|8
1726919410000|2024-09-21 11:50:10|15551.34|15471.34|15552.55|15472.55|15552.59|15472.59|15551.34|15471.34|10
1726919420000|2024-09-21 11:50:20|15552.56|15472.56|15551.93|15471.93|15552.77|15472.77|15551.93|15471.93|10
1726919430000|2024-09-21 11:50:30|15552.15|15472.15|15552.65|15472.65|15552.66|15472.66|15552.15|15472.15|7
1726919440000|2024-09-21 11:50:40|15552.68|15472.68|15552.64|15472.64|15552.68|15472.68|15552.58|15472.58|7
1726919450000|2024-09-21 11:50:50|15552.62|15472.62|15552.33|15472.33|15552.96|15472.96|15552.33|15472.33|9
1726919460000|2024-09-21 11:51:00|15552.32|15472.32|15551.19|15471.19|15552.32|15472.32|15551.19|15471.19|9
1726919470000|2024-09-21 11:51:10|15551.34|15471.34|15551.37|15471.37|15551.41|15471.41|15551.33|15471.33|9
1726919480000|2024-09-21 11:51:20|15551.33|15471.33|15551.44|15471.44|15551.47|15471.47|15551.3|15471.3|10
1726919490000|2024-09-21 11:51:30|15551.24|15471.24|15551.68|15471.68|15551.68|15471.68|15551.2|15471.2|7
1726919500000|2024-09-21 11:51:40|15551.69|15471.69|15551.73|15471.73|15551.73|15471.73|15551.69|15471.69|3
1726919510000|2024-09-21 11:51:50|15551.74|15471.74|15551.84|15471.84|15551.84|15471.84|15551.72|15471.72|7
1726919520000|2024-09-21 11:52:00|15551.78|15471.78|15551.88|15471.88|15551.88|15471.88|15551.56|15471.56|8
1726919530000|2024-09-21 11:52:10|15551.42|15471.42|15551.39|15471.39|15551.44|15471.44|15551.33|15471.33|9
1726919540000|2024-09-21 11:52:20|15551.36|15471.36|15551.8|15471.8|15551.89|15471.89|15551.35|15471.35|9
1726919550000|2024-09-21 11:52:30|15551.28|15471.28|15551.09|15471.09|15551.28|15471.28|15551.09|15471.09|4
1726919560000|2024-09-21 11:52:40|15551.25|15471.25|15551.19|15471.19|15551.26|15471.26|15551.18|15471.18|5
1726919570000|2024-09-21 11:52:50|15551.36|15471.36|15551.13|15471.13|15551.36|15471.36|15551.13|15471.13|5
1726919580000|2024-09-21 11:53:00|15551.12|15471.12|15552.17|15472.17|15552.17|15472.17|15550.79|15470.79|9
1726919590000|2024-09-21 11:53:10|15551.87|15471.87|15552.02|15472.02|15552.29|15472.29|15551.57|15471.57|10
1726919600000|2024-09-21 11:53:20|15551.99|15471.99|15552.65|15472.65|15552.65|15472.65|15551.95|15471.95|10
1726919610000|2024-09-21 11:53:30|15552.68|15472.68|15552.81|15472.81|15552.95|15472.95|15552.58|15472.58|9
1726919620000|2024-09-21 11:53:40|15552.83|15472.83|15551.84|15471.84|15552.83|15472.83|15551.84|15471.84|10
1726919630000|2024-09-21 11:53:50|15551.81|15471.81|15551.89|15471.89|15551.92|15471.92|15551.77|15471.77|7
1726919640000|2024-09-21 11:54:00|15551.88|15471.88|15551.96|15471.96|15551.98|15471.98|15551.87|15471.87|6
1726919650000|2024-09-21 11:54:10|15552.11|15472.11|15552.04|15472.04|15552.16|15472.16|15551.83|15471.83|9
1726919660000|2024-09-21 11:54:20|15552.16|15472.16|15552.29|15472.29|15552.29|15472.29|15552.16|15472.16|8
1726919670000|2024-09-21 11:54:30|15552.28|15472.28|15552.18|15472.18|15552.43|15472.43|15552.04|15472.04|9
1726919680000|2024-09-21 11:54:40|15552.17|15472.17|15552.49|15472.49|15552.64|15472.64|15552.17|15472.17|6
1726919690000|2024-09-21 11:54:50|15552.53|15472.53|15552.56|15472.56|15552.56|15472.56|15552.53|15472.53|8
1726919700000|2024-09-21 11:55:00|15552.57|15472.57|15552.57|15472.57|15552.75|15472.75|15552.57|15472.57|5
1726919710000|2024-09-21 11:55:10|15552.58|15472.58|15552|15472|15552.58|15472.58|15552|15472|10
1726919720000|2024-09-21 11:55:20|15551.84|15471.84|15552.57|15472.57|15552.57|15472.57|15551.84|15471.84|10
1726919730000|2024-09-21 11:55:30|15552.58|15472.58|15552.37|15472.37|15552.58|15472.58|15552.34|15472.34|7
1726919740000|2024-09-21 11:55:40|15552.4|15472.4|15548.77|15468.77|15552.4|15472.4|15548.77|15468.77|9
1726919750000|2024-09-21 11:55:50|15548.73|15468.73|15548.58|15468.58|15548.75|15468.75|15548.58|15468.58|8
1726919760000|2024-09-21 11:56:00|15548.59|15468.59|15549.51|15469.51|15549.51|15469.51|15548.59|15468.59|8
1726919770000|2024-09-21 11:56:10|15549.5|15469.5|15549.95|15469.95|15550.19|15470.19|15549.5|15469.5|8
1726919780000|2024-09-21 11:56:20|15549.96|15469.96|15551.3|15471.3|15551.3|15471.3|15549.96|15469.96|10
1726919790000|2024-09-21 11:56:30|15551.29|15471.29|15551.36|15471.36|15551.38|15471.38|15551.25|15471.25|9
1726919800000|2024-09-21 11:56:40|15551.33|15471.33|15552.21|15472.21|15552.21|15472.21|15551.28|15471.28|8
1726919810000|2024-09-21 11:56:50|15552.22|15472.22|15551.98|15471.98|15552.22|15472.22|15551.88|15471.88|8
1726919820000|2024-09-21 11:57:00|15551.99|15471.99|15551.98|15471.98|15551.99|15471.99|15551.92|15471.92|7
1726919830000|2024-09-21 11:57:10|15551.97|15471.97|15552.23|15472.23|15552.23|15472.23|15551.92|15471.92|6
1726919840000|2024-09-21 11:57:20|15552.22|15472.22|15551.29|15471.29|15552.22|15472.22|15551.03|15471.03|10
1726919850000|2024-09-21 11:57:30|15551.3|15471.3|15550.89|15470.89|15551.4|15471.4|15550.78|15470.78|10
1726919860000|2024-09-21 11:57:40|15550.93|15470.93|15550.4|15470.4|15550.93|15470.93|15550.4|15470.4|8
1726919870000|2024-09-21 11:57:50|15550.39|15470.39|15550.5|15470.5|15550.95|15470.95|15550.39|15470.39|8
1726919880000|2024-09-21 11:58:00|15550.57|15470.57|15550.87|15470.87|15551.08|15471.08|15550.53|15470.53|8
1726919890000|2024-09-21 11:58:10|15550.89|15470.89|15551.01|15471.01|15551.14|15471.14|15550.89|15470.89|9
1726919900000|2024-09-21 11:58:20|15550.97|15470.97|15550.7|15470.7|15551.3|15471.3|15550.58|15470.58|9
1726919910000|2024-09-21 11:58:30|15550.72|15470.72|15550.91|15470.91|15550.95|15470.95|15550.7|15470.7|8
1726919920000|2024-09-21 11:58:40|15550.89|15470.89|15550.85|15470.85|15550.89|15470.89|15550.85|15470.85|7
1726919930000|2024-09-21 11:58:50|15551.15|15471.15|15551.37|15471.37|15551.43|15471.43|15551.15|15471.15|5
1726919940000|2024-09-21 11:59:00|15551.24|15471.24|15550.84|15470.84|15551.24|15471.24|15550.15|15470.15|9
1726919950000|2024-09-21 11:59:10|15550.85|15470.85|15550.46|15470.46|15550.85|15470.85|15550.14|15470.14|8
1726919960000|2024-09-21 11:59:20|15550.35|15470.35|15550.56|15470.56|15550.6|15470.6|15549.92|15469.92|9
1726919970000|2024-09-21 11:59:30|15550.27|15470.27|15549.9|15469.9|15550.29|15470.29|15549.68|15469.68|8
1726919980000|2024-09-21 11:59:40|15549.92|15469.92|15550.62|15470.62|15550.62|15470.62|15549.92|15469.92|10
1726919990000|2024-09-21 11:59:50|15550.63|15470.63|15550.5|15470.5|15551.22|15471.22|15550.45|15470.45|8
1726920000000|2024-09-21 12:00:00|15550.83|15470.83|15551.33|15471.33|15551.33|15471.33|15550.77|15470.77|9
1726920010000|2024-09-21 12:00:10|15551.32|15471.32|15552.12|15472.12|15552.19|15472.19|15551.32|15471.32|10
1726920020000|2024-09-21 12:00:20|15552.14|15472.14|15552.35|15472.35|15552.38|15472.38|15552|15472|9
1726920030000|2024-09-21 12:00:30|15552.36|15472.36|15552.62|15472.62|15553.04|15473.04|15552.36|15472.36|8
1726920040000|2024-09-21 12:00:40|15552.67|15472.67|15552.76|15472.76|15552.83|15472.83|15552.67|15472.67|8
1726920050000|2024-09-21 12:00:50|15552.75|15472.75|15553.67|15473.67|15553.67|15473.67|15552.45|15472.45|8
1726920060000|2024-09-21 12:01:00|15554.01|15474.01|15551.88|15471.88|15554.02|15474.02|15551.88|15471.88|9
1726920070000|2024-09-21 12:01:10|15552.15|15472.15|15552.07|15472.07|15552.15|15472.15|15551.85|15471.85|10
1726920080000|2024-09-21 12:01:20|15552.08|15472.08|15552.1|15472.1|15552.11|15472.11|15551.95|15471.95|8
1726920090000|2024-09-21 12:01:30|15552.11|15472.11|15554.74|15474.74|15554.74|15474.74|15552.07|15472.07|10
1726920100000|2024-09-21 12:01:40|15554.8|15474.8|15554.05|15474.05|15554.8|15474.8|15553.45|15473.45|9
1726920110000|2024-09-21 12:01:50|15554.11|15474.11|15553.52|15473.52|15554.12|15474.12|15553.5|15473.5|10
1726920120000|2024-09-21 12:02:00|15553.11|15473.11|15552.6|15472.6|15553.11|15473.11|15552.42|15472.42|9
1726920130000|2024-09-21 12:02:10|15552.59|15472.59|15551.88|15471.88|15552.59|15472.59|15551.88|15471.88|10
1726920140000|2024-09-21 12:02:20|15551.64|15471.64|15551.49|15471.49|15551.74|15471.74|15551.49|15471.49|7
1726920150000|2024-09-21 12:02:30|15551.47|15471.47|15551.32|15471.32|15551.57|15471.57|15551.32|15471.32|8
1726920160000|2024-09-21 12:02:40|15551.24|15471.24|15551.16|15471.16|15551.28|15471.28|15550.72|15470.72|9
1726920170000|2024-09-21 12:02:50|15551.17|15471.17|15549.74|15469.74|15551.18|15471.18|15549.57|15469.57|10
1726920180000|2024-09-21 12:03:00|15549.73|15469.73|15548.61|15468.61|15549.73|15469.73|15548.42|15468.42|6
1726920190000|2024-09-21 12:03:10|15548.44|15468.44|15548.34|15468.34|15548.54|15468.54|15548.13|15468.13|8
1726920200000|2024-09-21 12:03:20|15548.35|15468.35|15547.65|15467.65|15548.35|15468.35|15547.65|15467.65|5
1726920210000|2024-09-21 12:03:30|15547.62|15467.62|15547.74|15467.74|15547.74|15467.74|15547.58|15467.58|9
1726920220000|2024-09-21 12:03:40|15547.76|15467.76|15548.12|15468.12|15548.14|15468.14|15547.76|15467.76|6
1726920230000|2024-09-21 12:03:50|15548.13|15468.13|15547.34|15467.34|15548.13|15468.13|15547.16|15467.16|9
1726920240000|2024-09-21 12:04:00|15547.19|15467.19|15547.36|15467.36|15547.37|15467.37|15547.19|15467.19|7
1726920250000|2024-09-21 12:04:10|15547.53|15467.53|15547.01|15467.01|15548.25|15468.25|15546.68|15466.68|9
1726920260000|2024-09-21 12:04:20|15546.99|15466.99|15546.3|15466.3|15546.99|15466.99|15546.22|15466.22|9
1726920270000|2024-09-21 12:04:30|15546.32|15466.32|15546.12|15466.12|15546.45|15466.45|15546.12|15466.12|9
1726920280000|2024-09-21 12:04:40|15545.86|15465.86|15545.36|15465.36|15545.86|15465.86|15545.36|15465.36|9
1726920290000|2024-09-21 12:04:50|15545.37|15465.37|15546.47|15466.47|15546.47|15466.47|15545.35|15465.35|7
1726920300000|2024-09-21 12:05:00|15546.48|15466.48|15547.29|15467.29|15547.82|15467.82|15546.48|15466.48|9
1726920310000|2024-09-21 12:05:10|15547.42|15467.42|15547.26|15467.26|15547.42|15467.42|15546.88|15466.88|9
1726920320000|2024-09-21 12:05:20|15547.27|15467.27|15547.86|15467.86|15548.05|15468.05|15547.25|15467.25|7
1726920330000|2024-09-21 12:05:30|15547.85|15467.85|15548.56|15468.56|15548.78|15468.78|15547.85|15467.85|9
1726920340000|2024-09-21 12:05:40|15548.15|15468.15|15548.21|15468.21|15548.21|15468.21|15548.06|15468.06|8
1726920350000|2024-09-21 12:05:50|15548.2|15468.2|15547.74|15467.74|15548.2|15468.2|15547.39|15467.39|10
1726920360000|2024-09-21 12:06:00|15547.72|15467.72|15547.4|15467.4|15547.77|15467.77|15547.36|15467.36|9
1726920370000|2024-09-21 12:06:10|15547.38|15467.38|15547.36|15467.36|15547.38|15467.38|15547.3|15467.3|8
1726920380000|2024-09-21 12:06:20|15547.39|15467.39|15547.73|15467.73|15547.74|15467.74|15547.39|15467.39|7
1726920390000|2024-09-21 12:06:30|15547.72|15467.72|15545.29|15465.29|15547.72|15467.72|15545.28|15465.28|8
1726920400000|2024-09-21 12:06:40|15545.3|15465.3|15545.49|15465.49|15545.91|15465.91|15545.3|15465.3|7
1726920410000|2024-09-21 12:06:50|15545.43|15465.43|15545.98|15465.98|15545.98|15465.98|15545.22|15465.22|9
1726920420000|2024-09-21 12:07:00|15545.99|15465.99|15545.59|15465.59|15545.99|15465.99|15545.58|15465.58|6
1726920430000|2024-09-21 12:07:10|15545.61|15465.61|15545.11|15465.11|15545.72|15465.72|15545.01|15465.01|8
1726920440000|2024-09-21 12:07:20|15545.19|15465.19|15544.92|15464.92|15545.25|15465.25|15544.84|15464.84|9
1726920450000|2024-09-21 12:07:30|15545.25|15465.25|15544.64|15464.64|15545.3|15465.3|15544.64|15464.64|9
1726920460000|2024-09-21 12:07:40|15544.63|15464.63|15544.48|15464.48|15544.76|15464.76|15544.48|15464.48|10
1726920470000|2024-09-21 12:07:50|15544.44|15464.44|15543.94|15463.94|15544.44|15464.44|15543.94|15463.94|8
1726920480000|2024-09-21 12:08:00|15543.93|15463.93|15543.73|15463.73|15543.93|15463.93|15543.59|15463.59|6
1726920490000|2024-09-21 12:08:10|15543.56|15463.56|15543.26|15463.26|15543.7|15463.7|15543.26|15463.26|9
1726920500000|2024-09-21 12:08:20|15543.25|15463.25|15543.1|15463.1|15543.25|15463.25|15543.1|15463.1|6
1726920510000|2024-09-21 12:08:30|15543.09|15463.09|15543.31|15463.31|15543.32|15463.32|15543.08|15463.08|7
1726920520000|2024-09-21 12:08:40|15543.34|15463.34|15543.6|15463.6|15543.6|15463.6|15543.34|15463.34|8
1726920530000|2024-09-21 12:08:50|15543.61|15463.61|15543.42|15463.42|15543.62|15463.62|15543.42|15463.42|4
1726920540000|2024-09-21 12:09:00|15543.43|15463.43|15544.79|15464.79|15544.81|15464.81|15543.41|15463.41|10
1726920550000|2024-09-21 12:09:10|15544.17|15464.17|15544.65|15464.65|15544.65|15464.65|15544.17|15464.17|10
1726920560000|2024-09-21 12:09:20|15544.66|15464.66|15544.42|15464.42|15545.01|15465.01|15544.21|15464.21|8
1726920570000|2024-09-21 12:09:30|15544.89|15464.89|15545.37|15465.37|15545.57|15465.57|15544.89|15464.89|8
1726920580000|2024-09-21 12:09:40|15545.05|15465.05|15545.3|15465.3|15545.58|15465.58|15545.05|15465.05|8
1726920590000|2024-09-21 12:09:50|15545.28|15465.28|15545.28|15465.28|15545.31|15465.31|15544.86|15464.86|8
1726920600000|2024-09-21 12:10:00|15545.27|15465.27|15545.21|15465.21|15545.27|15465.27|15544.89|15464.89|8
1726920610000|2024-09-21 12:10:10|15545.16|15465.16|15545.23|15465.23|15545.37|15465.37|15544.95|15464.95|7
1726920620000|2024-09-21 12:10:20|15545.25|15465.25|15545.03|15465.03|15545.25|15465.25|15544.82|15464.82|6
1726920630000|2024-09-21 12:10:30|15545.02|15465.02|15546.12|15466.12|15546.16|15466.16|15544.8|15464.8|9
1726920640000|2024-09-21 12:10:40|15546.09|15466.09|15546.51|15466.51|15546.51|15466.51|15546.08|15466.08|8
1726920650000|2024-09-21 12:10:50|15546.31|15466.31|15547.02|15467.02|15547.02|15467.02|15546.31|15466.31|9
1726920660000|2024-09-21 12:11:00|15547.27|15467.27|15547.17|15467.17|15547.75|15467.75|15547.11|15467.11|9
1726920670000|2024-09-21 12:11:10|15547.15|15467.15|15547.22|15467.22|15547.38|15467.38|15547.14|15467.14|7
1726920680000|2024-09-21 12:11:20|15547.14|15467.14|15546.91|15466.91|15547.14|15467.14|15546.9|15466.9|7
1726920690000|2024-09-21 12:11:30|15546.94|15466.94|15549.14|15469.14|15549.18|15469.18|15546.94|15466.94|8
1726920700000|2024-09-21 12:11:40|15549.16|15469.16|15549.27|15469.27|15549.27|15469.27|15549.16|15469.16|8
1726920710000|2024-09-21 12:11:50|15549.44|15469.44|15548.59|15468.59|15549.5|15469.5|15548.59|15468.59|7
1726920720000|2024-09-21 12:12:00|15548.22|15468.22|15547.95|15467.95|15548.22|15468.22|15547.83|15467.83|8
1726920730000|2024-09-21 12:12:10|15547.92|15467.92|15548.37|15468.37|15548.37|15468.37|15547.83|15467.83|6
1726920740000|2024-09-21 12:12:20|15548.38|15468.38|15548.17|15468.17|15548.38|15468.38|15548.05|15468.05|6
1726920750000|2024-09-21 12:12:30|15548.2|15468.2|15547.82|15467.82|15548.24|15468.24|15547.5|15467.5|10
1726920760000|2024-09-21 12:12:40|15547.7|15467.7|15547.2|15467.2|15547.7|15467.7|15547.03|15467.03|9
1726920770000|2024-09-21 12:12:50|15547.22|15467.22|15546.6|15466.6|15547.22|15467.22|15546.36|15466.36|9
1726920780000|2024-09-21 12:13:00|15546.59|15466.59|15543.45|15463.45|15546.59|15466.59|15543.45|15463.45|10
1726920790000|2024-09-21 12:13:10|15543.43|15463.43|15543.48|15463.48|15543.54|15463.54|15543.42|15463.42|9
1726920800000|2024-09-21 12:13:20|15543.79|15463.79|15543.58|15463.58|15544.07|15464.07|15543.47|15463.47|8
1726920810000|2024-09-21 12:13:30|15543.64|15463.64|15542.28|15462.28|15543.64|15463.64|15542.28|15462.28|9
1726920820000|2024-09-21 12:13:40|15542.45|15462.45|15541.04|15461.04|15542.55|15462.55|15541.04|15461.04|10
1726920830000|2024-09-21 12:13:50|15540.92|15460.92|15541.3|15461.3|15541.32|15461.32|15540.83|15460.83|9
1726920840000|2024-09-21 12:14:00|15541.41|15461.41|15541.61|15461.61|15541.61|15461.61|15541.41|15461.41|7
1726920850000|2024-09-21 12:14:10|15541.6|15461.6|15541.06|15461.06|15541.61|15461.61|15540.77|15460.77|8
1726920860000|2024-09-21 12:14:20|15540.98|15460.98|15540.86|15460.86|15541.16|15461.16|15540.86|15460.86|10
1726920870000|2024-09-21 12:14:30|15540.81|15460.81|15540.82|15460.82|15540.83|15460.83|15540.59|15460.59|10
1726920880000|2024-09-21 12:14:40|15540.78|15460.78|15541.2|15461.2|15541.29|15461.29|15540.76|15460.76|10
1726920890000|2024-09-21 12:14:50|15541.38|15461.38|15541.23|15461.23|15541.42|15461.42|15541.23|15461.23|6
1726920900000|2024-09-21 12:15:00|15541.25|15461.25|15540.88|15460.88|15541.25|15461.25|15540.34|15460.34|9
1726920910000|2024-09-21 12:15:10|15541.13|15461.13|15541.4|15461.4|15541.41|15461.41|15541.1|15461.1|9
1726920920000|2024-09-21 12:15:20|15541.15|15461.15|15541.7|15461.7|15541.7|15461.7|15540.98|15460.98|8
1726920930000|2024-09-21 12:15:30|15542.05|15462.05|15542.56|15462.56|15542.7|15462.7|15542.05|15462.05|9
1726920940000|2024-09-21 12:15:40|15542.58|15462.58|15542.89|15462.89|15542.92|15462.92|15542.58|15462.58|7
1726920950000|2024-09-21 12:15:50|15543.06|15463.06|15542.19|15462.19|15543.06|15463.06|15542.18|15462.18|8
1726920960000|2024-09-21 12:16:00|15542.21|15462.21|15542.09|15462.09|15542.35|15462.35|15542.09|15462.09|7
1726920970000|2024-09-21 12:16:10|15542.06|15462.06|15542.27|15462.27|15542.27|15462.27|15541.9|15461.9|7
1726920980000|2024-09-21 12:16:20|15542.28|15462.28|15542.92|15462.92|15543.14|15463.14|15542.28|15462.28|9
1726920990000|2024-09-21 12:16:30|15542.93|15462.93|15540.81|15460.81|15543.37|15463.37|15540.38|15460.38|9
1726921000000|2024-09-21 12:16:40|15540.88|15460.88|15540.89|15460.89|15540.94|15460.94|15540.12|15460.12|10
1726921010000|2024-09-21 12:16:50|15540.84|15460.84|15541.89|15461.89|15542.1|15462.1|15540.84|15460.84|9
1726921020000|2024-09-21 12:17:00|15541.9|15461.9|15545.47|15465.47|15545.47|15465.47|15541.54|15461.54|10
1726921030000|2024-09-21 12:17:10|15545.53|15465.53|15545.67|15465.67|15545.73|15465.73|15545.53|15465.53|9
1726921040000|2024-09-21 12:17:20|15545.31|15465.31|15545.7|15465.7|15545.88|15465.88|15545.31|15465.31|9
1726921050000|2024-09-21 12:17:30|15545.65|15465.65|15546.23|15466.23|15546.45|15466.45|15545.65|15465.65|8
1726921060000|2024-09-21 12:17:40|15546.43|15466.43|15546.63|15466.63|15546.63|15466.63|15546.41|15466.41|3
1726921070000|2024-09-21 12:17:50|15546.43|15466.43|15546.41|15466.41|15547.02|15467.02|15546.41|15466.41|10
1726921080000|2024-09-21 12:18:00|15546.45|15466.45|15546.38|15466.38|15546.49|15466.49|15546.38|15466.38|8
1726921090000|2024-09-21 12:18:10|15546.36|15466.36|15546.43|15466.43|15546.64|15466.64|15546.33|15466.33|8
1726921100000|2024-09-21 12:18:20|15546.42|15466.42|15545.81|15465.81|15546.42|15466.42|15545.81|15465.81|5
1726921110000|2024-09-21 12:18:30|15545.74|15465.74|15545.43|15465.43|15545.74|15465.74|15545.38|15465.38|7
1726921120000|2024-09-21 12:18:40|15545.44|15465.44|15545.6|15465.6|15545.66|15465.66|15545.17|15465.17|8
1726921130000|2024-09-21 12:18:50|15545.62|15465.62|15545.68|15465.68|15545.68|15465.68|15545.62|15465.62|3
1726921140000|2024-09-21 12:19:00|15545.66|15465.66|15545.38|15465.38|15545.75|15465.75|15545.35|15465.35|7
1726921150000|2024-09-21 12:19:10|15545.4|15465.4|15545.53|15465.53|15545.57|15465.57|15544.92|15464.92|6
1726921160000|2024-09-21 12:19:20|15545.55|15465.55|15545.32|15465.32|15545.95|15465.95|15545.18|15465.18|9
1726921170000|2024-09-21 12:19:30|15545.31|15465.31|15545.34|15465.34|15545.34|15465.34|15545.1|15465.1|9
1726921180000|2024-09-21 12:19:40|15545.35|15465.35|15545.55|15465.55|15545.58|15465.58|15545.31|15465.31|7
1726921190000|2024-09-21 12:19:50|15545.54|15465.54|15545.02|15465.02|15545.54|15465.54|15544.9|15464.9|5
1726921200000|2024-09-21 12:20:00|15545.6|15465.6|15544.65|15464.65|15545.6|15465.6|15544.65|15464.65|10
1726921210000|2024-09-21 12:20:10|15544.69|15464.69|15544.6|15464.6|15544.69|15464.69|15544.38|15464.38|10
1726921220000|2024-09-21 12:20:20|15544.63|15464.63|15545.23|15465.23|15545.23|15465.23|15544.63|15464.63|9
1726921230000|2024-09-21 12:20:30|15545.43|15465.43|15546.11|15466.11|15546.11|15466.11|15545.39|15465.39|8
1726921240000|2024-09-21 12:20:40|15546.18|15466.18|15546.57|15466.57|15546.59|15466.59|15546.08|15466.08|8
1726921250000|2024-09-21 12:20:50|15546.56|15466.56|15546.79|15466.79|15547.19|15467.19|15546.56|15466.56|9
1726921260000|2024-09-21 12:21:00|15546.83|15466.83|15547.02|15467.02|15547.03|15467.03|15546.83|15466.83|8
1726921270000|2024-09-21 12:21:10|15547.04|15467.04|15545.6|15465.6|15547.04|15467.04|15545.6|15465.6|9
1726921280000|2024-09-21 12:21:20|15546.04|15466.04|15546.53|15466.53|15546.59|15466.59|15545.41|15465.41|8
1726921290000|2024-09-21 12:21:30|15546.56|15466.56|15545.92|15465.92|15546.57|15466.57|15545.92|15465.92|9
1726921300000|2024-09-21 12:21:40|15545.29|15465.29|15545.05|15465.05|15545.43|15465.43|15545.05|15465.05|7
1726921310000|2024-09-21 12:21:50|15545.02|15465.02|15545.21|15465.21|15545.21|15465.21|15545.02|15465.02|8
1726921320000|2024-09-21 12:22:00|15545.32|15465.32|15542.36|15462.36|15545.51|15465.51|15542.29|15462.29|8
1726921330000|2024-09-21 12:22:10|15542.37|15462.37|15542.68|15462.68|15542.91|15462.91|15542.37|15462.37|6
1726921340000|2024-09-21 12:22:20|15542.67|15462.67|15542.45|15462.45|15542.67|15462.67|15542.33|15462.33|8
1726921350000|2024-09-21 12:22:30|15542.65|15462.65|15542.44|15462.44|15542.86|15462.86|15542.42|15462.42|8
1726921360000|2024-09-21 12:22:40|15542.43|15462.43|15542.84|15462.84|15542.9|15462.9|15542.43|15462.43|4
1726921370000|2024-09-21 12:22:50|15542.85|15462.85|15542.89|15462.89|15542.9|15462.9|15542.85|15462.85|5
1726921380000|2024-09-21 12:23:00|15542.92|15462.92|15543.08|15463.08|15543.39|15463.39|15542.9|15462.9|9
1726921390000|2024-09-21 12:23:10|15543.07|15463.07|15543.19|15463.19|15543.19|15463.19|15543.07|15463.07|7
1726921400000|2024-09-21 12:23:20|15543.22|15463.22|15543.16|15463.16|15543.22|15463.22|15543.16|15463.16|8
1726921410000|2024-09-21 12:23:30|15543.14|15463.14|15543.85|15463.85|15544.16|15464.16|15543.13|15463.13|10
1726921420000|2024-09-21 12:23:40|15543.93|15463.93|15544.2|15464.2|15544.22|15464.22|15543.93|15463.93|8
1726921430000|2024-09-21 12:23:50|15544.24|15464.24|15544.29|15464.29|15544.29|15464.29|15543.71|15463.71|8
1726921440000|2024-09-21 12:24:00|15544.23|15464.23|15544.3|15464.3|15544.62|15464.62|15543.86|15463.86|10
1726921450000|2024-09-21 12:24:10|15544.49|15464.49|15544|15464|15544.49|15464.49|15544|15464|9
1726921460000|2024-09-21 12:24:20|15544.09|15464.09|15544.08|15464.08|15544.09|15464.09|15544.05|15464.05|8
1726921470000|2024-09-21 12:24:30|15544.09|15464.09|15544.18|15464.18|15544.35|15464.35|15544.05|15464.05|8
1726921480000|2024-09-21 12:24:40|15544.25|15464.25|15544.06|15464.06|15544.35|15464.35|15543.76|15463.76|8
1726921490000|2024-09-21 12:24:50|15544.04|15464.04|15543.89|15463.89|15544.04|15464.04|15543.86|15463.86|10
1726921500000|2024-09-21 12:25:00|15543.81|15463.81|15542.32|15462.32|15543.81|15463.81|15542.32|15462.32|10
1726921510000|2024-09-21 12:25:10|15541.91|15461.91|15541.66|15461.66|15541.91|15461.91|15541.42|15461.42|10
1726921520000|2024-09-21 12:25:20|15541.52|15461.52|15541.01|15461.01|15541.63|15461.63|15541.01|15461.01|10
1726921530000|2024-09-21 12:25:30|15541|15461|15538.77|15458.77|15541|15461|15538.77|15458.77|10
1726921540000|2024-09-21 12:25:40|15538.76|15458.76|15537.02|15457.02|15538.76|15458.76|15536.62|15456.62|9
1726921550000|2024-09-21 12:25:50|15537.29|15457.29|15537.33|15457.33|15537.74|15457.74|15537.07|15457.07|10
1726921560000|2024-09-21 12:26:00|15537.32|15457.32|15537.85|15457.85|15537.86|15457.86|15537.32|15457.32|10
1726921570000|2024-09-21 12:26:10|15537.39|15457.39|15538.23|15458.23|15538.27|15458.27|15537.35|15457.35|8
1726921580000|2024-09-21 12:26:20|15538.08|15458.08|15537.45|15457.45|15538.08|15458.08|15537.11|15457.11|8
1726921590000|2024-09-21 12:26:30|15537.43|15457.43|15537.21|15457.21|15537.43|15457.43|15536.82|15456.82|9
1726921600000|2024-09-21 12:26:40|15537.22|15457.22|15537.61|15457.61|15537.62|15457.62|15537.17|15457.17|7
1726921610000|2024-09-21 12:26:50|15537.82|15457.82|15537.33|15457.33|15537.84|15457.84|15537.02|15457.02|8
1726921620000|2024-09-21 12:27:00|15537.35|15457.35|15537.95|15457.95|15537.95|15457.95|15537.35|15457.35|8
1726921630000|2024-09-21 12:27:10|15538.02|15458.02|15539|15459|15539.01|15459.01|15538.02|15458.02|8
1726921640000|2024-09-21 12:27:20|15538.67|15458.67|15539.09|15459.09|15539.2|15459.2|15538.54|15458.54|9
1726921650000|2024-09-21 12:27:30|15539.1|15459.1|15538.51|15458.51|15539.25|15459.25|15538.51|15458.51|9
1726921660000|2024-09-21 12:27:40|15538.49|15458.49|15538.68|15458.68|15538.69|15458.69|15538.44|15458.44|5
1726921670000|2024-09-21 12:27:50|15538.71|15458.71|15538.48|15458.48|15539.07|15459.07|15538.42|15458.42|10
1726921680000|2024-09-21 12:28:00|15538.49|15458.49|15538.43|15458.43|15538.51|15458.51|15538.17|15458.17|6
1726921690000|2024-09-21 12:28:10|15538.81|15458.81|15538.23|15458.23|15538.81|15458.81|15538.23|15458.23|6
1726921700000|2024-09-21 12:28:20|15538.34|15458.34|15539.18|15459.18|15539.19|15459.19|15538.2|15458.2|9
1726921710000|2024-09-21 12:28:30|15539.19|15459.19|15538.44|15458.44|15539.19|15459.19|15537.71|15457.71|8
1726921720000|2024-09-21 12:28:40|15538.36|15458.36|15538.04|15458.04|15538.36|15458.36|15537.99|15457.99|10
1726921730000|2024-09-21 12:28:50|15538.03|15458.03|15537.63|15457.63|15538.32|15458.32|15537.63|15457.63|6
1726921740000|2024-09-21 12:29:00|15537.79|15457.79|15537.77|15457.77|15537.79|15457.79|15537.32|15457.32|8
1726921750000|2024-09-21 12:29:10|15537.83|15457.83|15537.73|15457.73|15537.83|15457.83|15537.44|15457.44|10
1726921760000|2024-09-21 12:29:20|15537.72|15457.72|15537.84|15457.84|15537.87|15457.87|15537.51|15457.51|8
1726921770000|2024-09-21 12:29:30|15537.94|15457.94|15537.35|15457.35|15537.94|15457.94|15537.05|15457.05|10
1726921780000|2024-09-21 12:29:40|15537.34|15457.34|15537.42|15457.42|15537.42|15457.42|15537.2|15457.2|6
1726921790000|2024-09-21 12:29:50|15537.49|15457.49|15537.82|15457.82|15537.82|15457.82|15537.42|15457.42|7
1726921800000|2024-09-21 12:30:00|15537.74|15457.74|15537.61|15457.61|15537.93|15457.93|15537.04|15457.04|10
1726921810000|2024-09-21 12:30:10|15538.04|15458.04|15539.12|15459.12|15539.12|15459.12|15538.04|15458.04|8
1726921820000|2024-09-21 12:30:20|15539.08|15459.08|15539.07|15459.07|15539.08|15459.08|15539.02|15459.02|9
1726921830000|2024-09-21 12:30:30|15539.06|15459.06|15539.37|15459.37|15540.29|15460.29|15539.06|15459.06|10
1726921840000|2024-09-21 12:30:40|15539.4|15459.4|15539.27|15459.27|15539.49|15459.49|15539.25|15459.25|9
1726921850000|2024-09-21 12:30:50|15539.25|15459.25|15539.6|15459.6|15539.63|15459.63|15539.13|15459.13|7
1726921860000|2024-09-21 12:31:00|15539.65|15459.65|15540.24|15460.24|15540.27|15460.27|15539.5|15459.5|8
1726921870000|2024-09-21 12:31:10|15540.25|15460.25|15539.39|15459.39|15540.25|15460.25|15539.39|15459.39|8
1726921880000|2024-09-21 12:31:20|15539.38|15459.38|15539.39|15459.39|15539.39|15459.39|15539.34|15459.34|6
1726921890000|2024-09-21 12:31:30|15539.36|15459.36|15539.79|15459.79|15539.79|15459.79|15539.36|15459.36|9
1726921900000|2024-09-21 12:31:40|15539.81|15459.81|15539.47|15459.47|15539.81|15459.81|15539.38|15459.38|8
1726921910000|2024-09-21 12:31:50|15539.54|15459.54|15539.39|15459.39|15539.54|15459.54|15539.31|15459.31|8
1726921920000|2024-09-21 12:32:00|15539.43|15459.43|15539.37|15459.37|15539.53|15459.53|15539.06|15459.06|7
1726921930000|2024-09-21 12:32:10|15539.38|15459.38|15538.95|15458.95|15539.41|15459.41|15538.95|15458.95|7
1726921940000|2024-09-21 12:32:20|15538.87|15458.87|15539.35|15459.35|15539.68|15459.68|15538.87|15458.87|9
1726921950000|2024-09-21 12:32:30|15539.72|15459.72|15539.69|15459.69|15539.76|15459.76|15539.64|15459.64|8
1726921960000|2024-09-21 12:32:40|15539.73|15459.73|15539.58|15459.58|15540.27|15460.27|15539.58|15459.58|9
1726921970000|2024-09-21 12:32:50|15539.52|15459.52|15539.92|15459.92|15539.92|15459.92|15539.52|15459.52|7
1726921980000|2024-09-21 12:33:00|15539.93|15459.93|15539.83|15459.83|15539.93|15459.93|15539.72|15459.72|7
1726921990000|2024-09-21 12:33:10|15539.82|15459.82|15540.11|15460.11|15540.11|15460.11|15539.38|15459.38|9
1726922000000|2024-09-21 12:33:20|15540.12|15460.12|15539.56|15459.56|15540.12|15460.12|15539.4|15459.4|9
1726922010000|2024-09-21 12:33:30|15539.24|15459.24|15540.48|15460.48|15540.48|15460.48|15539.13|15459.13|9
1726922020000|2024-09-21 12:33:40|15540.83|15460.83|15543.3|15463.3|15543.3|15463.3|15540.83|15460.83|9
1726922030000|2024-09-21 12:33:50|15543.14|15463.14|15543.06|15463.06|15543.19|15463.19|15542.97|15462.97|7
1726922040000|2024-09-21 12:34:00|15543.03|15463.03|15545.98|15465.98|15545.98|15465.98|15542.9|15462.9|10
1726922050000|2024-09-21 12:34:10|15545.4|15465.4|15545.96|15465.96|15545.96|15465.96|15545.4|15465.4|9
1726922060000|2024-09-21 12:34:20|15546.34|15466.34|15546.02|15466.02|15546.34|15466.34|15545.87|15465.87|9
1726922070000|2024-09-21 12:34:30|15546.01|15466.01|15547.26|15467.26|15547.26|15467.26|15546.01|15466.01|10
1726922080000|2024-09-21 12:34:40|15547.33|15467.33|15547.59|15467.59|15547.59|15467.59|15546.48|15466.48|9
1726922090000|2024-09-21 12:34:50|15547.57|15467.57|15546.92|15466.92|15547.68|15467.68|15546.92|15466.92|9
1726922100000|2024-09-21 12:35:00|15546.59|15466.59|15547.76|15467.76|15547.76|15467.76|15546.27|15466.27|10
1726922110000|2024-09-21 12:35:10|15547.81|15467.81|15549.21|15469.21|15549.21|15469.21|15547.76|15467.76|10
1726922120000|2024-09-21 12:35:20|15548.68|15468.68|15548.58|15468.58|15548.84|15468.84|15548.49|15468.49|6
1726922130000|2024-09-21 12:35:30|15548.59|15468.59|15548.79|15468.79|15548.79|15468.79|15548.53|15468.53|6
1726922140000|2024-09-21 12:35:40|15548.13|15468.13|15548.59|15468.59|15548.71|15468.71|15548.13|15468.13|6
1726922150000|2024-09-21 12:35:50|15548.57|15468.57|15548.52|15468.52|15548.64|15468.64|15548.26|15468.26|7
1726922160000|2024-09-21 12:36:00|15548.51|15468.51|15549.23|15469.23|15549.28|15469.28|15548.51|15468.51|10
1726922170000|2024-09-21 12:36:10|15548.98|15468.98|15548.69|15468.69|15549.09|15469.09|15548.69|15468.69|8
1726922180000|2024-09-21 12:36:20|15548.55|15468.55|15548.39|15468.39|15548.88|15468.88|15548.39|15468.39|5
1726922190000|2024-09-21 12:36:30|15548.38|15468.38|15548.72|15468.72|15548.72|15468.72|15548.35|15468.35|9
1726922200000|2024-09-21 12:36:40|15548.8|15468.8|15548.86|15468.86|15548.89|15468.89|15548.66|15468.66|8
1726922210000|2024-09-21 12:36:50|15548.85|15468.85|15549.22|15469.22|15549.22|15469.22|15548.82|15468.82|7
1726922220000|2024-09-21 12:37:00|15549.39|15469.39|15548.51|15468.51|15549.39|15469.39|15548.51|15468.51|7
1726922230000|2024-09-21 12:37:10|15548.56|15468.56|15548.53|15468.53|15548.58|15468.58|15548.53|15468.53|7
1726922240000|2024-09-21 12:37:20|15548.54|15468.54|15548.86|15468.86|15548.86|15468.86|15548.53|15468.53|3
1726922250000|2024-09-21 12:37:30|15548.95|15468.95|15548.94|15468.94|15548.96|15468.96|15548.64|15468.64|4
1726922260000|2024-09-21 12:37:40|15548.97|15468.97|15549.21|15469.21|15549.21|15469.21|15548.97|15468.97|10
1726922270000|2024-09-21 12:37:50|15549.22|15469.22|15548.75|15468.75|15549.27|15469.27|15548.75|15468.75|8
1726922280000|2024-09-21 12:38:00|15548.72|15468.72|15547.88|15467.88|15548.99|15468.99|15547.88|15467.88|7
1726922290000|2024-09-21 12:38:10|15547.89|15467.89|15547.18|15467.18|15547.89|15467.89|15547.06|15467.06|8
1726922300000|2024-09-21 12:38:20|15547.2|15467.2|15547.9|15467.9|15547.9|15467.9|15547.2|15467.2|9
1726922310000|2024-09-21 12:38:30|15547.96|15467.96|15547.43|15467.43|15548.07|15468.07|15547.43|15467.43|10
1726922320000|2024-09-21 12:38:40|15547.38|15467.38|15547.33|15467.33|15547.38|15467.38|15547.27|15467.27|7
1726922330000|2024-09-21 12:38:50|15547.32|15467.32|15547.18|15467.18|15547.63|15467.63|15547.18|15467.18|8
1726922340000|2024-09-21 12:39:00|15547.19|15467.19|15547.21|15467.21|15547.24|15467.24|15546.86|15466.86|8
1726922350000|2024-09-21 12:39:10|15547.25|15467.25|15546.86|15466.86|15547.26|15467.26|15546.86|15466.86|7
1726922360000|2024-09-21 12:39:20|15546.84|15466.84|15546.55|15466.55|15546.84|15466.84|15546.21|15466.21|8
1726922370000|2024-09-21 12:39:30|15546.64|15466.64|15547.19|15467.19|15547.19|15467.19|15546.64|15466.64|8
1726922380000|2024-09-21 12:39:40|15547.09|15467.09|15547.06|15467.06|15547.09|15467.09|15546.76|15466.76|7
1726922390000|2024-09-21 12:39:50|15547.07|15467.07|15550.72|15470.72|15550.72|15470.72|15547.07|15467.07|6
1726922400000|2024-09-21 12:40:00|15550.53|15470.53|15550.55|15470.55|15550.71|15470.71|15550.53|15470.53|9
1726922410000|2024-09-21 12:40:10|15550.41|15470.41|15550.06|15470.06|15550.41|15470.41|15549.85|15469.85|8
1726922420000|2024-09-21 12:40:20|15549.8|15469.8|15549.63|15469.63|15549.82|15469.82|15549.57|15469.57|10
1726922430000|2024-09-21 12:40:30|15549.64|15469.64|15549.32|15469.32|15549.64|15469.64|15549.17|15469.17|8
1726922440000|2024-09-21 12:40:40|15549.15|15469.15|15549.23|15469.23|15549.66|15469.66|15549.09|15469.09|9
1726922450000|2024-09-21 12:40:50|15548.98|15468.98|15549.08|15469.08|15549.15|15469.15|15548.97|15468.97|9
1726922460000|2024-09-21 12:41:00|15549.03|15469.03|15549.02|15469.02|15549.03|15469.03|15548.98|15468.98|4
1726922470000|2024-09-21 12:41:10|15549|15469|15549.34|15469.34|15549.94|15469.94|15549|15469|8
1726922480000|2024-09-21 12:41:20|15549.33|15469.33|15549.98|15469.98|15549.98|15469.98|15549.3|15469.3|5
1726922490000|2024-09-21 12:41:30|15550.2|15470.2|15550.43|15470.43|15550.44|15470.44|15550.2|15470.2|7
1726922500000|2024-09-21 12:41:40|15550.4|15470.4|15550.49|15470.49|15550.49|15470.49|15550.05|15470.05|8
1726922510000|2024-09-21 12:41:50|15550.34|15470.34|15549.64|15469.64|15550.66|15470.66|15549.64|15469.64|6
1726922520000|2024-09-21 12:42:00|15549.65|15469.65|15549.58|15469.58|15549.65|15469.65|15549.49|15469.49|8
1726922530000|2024-09-21 12:42:10|15549.57|15469.57|15551.14|15471.14|15551.16|15471.16|15549.57|15469.57|9
1726922540000|2024-09-21 12:42:20|15551.1|15471.1|15551.03|15471.03|15551.1|15471.1|15550.91|15470.91|9
1726922550000|2024-09-21 12:42:30|15551.05|15471.05|15550.75|15470.75|15551.24|15471.24|15550.75|15470.75|7
1726922560000|2024-09-21 12:42:40|15550.99|15470.99|15551.69|15471.69|15551.76|15471.76|15550.99|15470.99|10
1726922570000|2024-09-21 12:42:50|15551.78|15471.78|15552.58|15472.58|15552.6|15472.6|15551.78|15471.78|9
1726922580000|2024-09-21 12:43:00|15552.73|15472.73|15552.83|15472.83|15552.9|15472.9|15552.32|15472.32|8
1726922590000|2024-09-21 12:43:10|15552.84|15472.84|15552.56|15472.56|15552.84|15472.84|15552.42|15472.42|10
1726922600000|2024-09-21 12:43:20|15552.61|15472.61|15552.72|15472.72|15553.19|15473.19|15552.61|15472.61|8
1726922610000|2024-09-21 12:43:30|15552.71|15472.71|15552.65|15472.65|15552.78|15472.78|15552.65|15472.65|8
1726922620000|2024-09-21 12:43:40|15552.59|15472.59|15552.14|15472.14|15552.59|15472.59|15552.13|15472.13|5
1726922630000|2024-09-21 12:43:50|15552.13|15472.13|15553.72|15473.72|15553.72|15473.72|15552.06|15472.06|9
1726922640000|2024-09-21 12:44:00|15553.46|15473.46|15553.24|15473.24|15553.63|15473.63|15553.16|15473.16|9
1726922650000|2024-09-21 12:44:10|15553.25|15473.25|15552.89|15472.89|15553.26|15473.26|15552.87|15472.87|7
1726922660000|2024-09-21 12:44:20|15552.88|15472.88|15553.78|15473.78|15553.78|15473.78|15552.83|15472.83|10
1726922670000|2024-09-21 12:44:30|15553.77|15473.77|15553.41|15473.41|15553.77|15473.77|15553.1|15473.1|8
1726922680000|2024-09-21 12:44:40|15553.11|15473.11|15553.65|15473.65|15553.65|15473.65|15553.11|15473.11|7
1726922690000|2024-09-21 12:44:50|15553.66|15473.66|15550.44|15470.44|15553.85|15473.85|15550.44|15470.44|7
1726922700000|2024-09-21 12:45:00|15550.86|15470.86|15550.81|15470.81|15551.09|15471.09|15550.65|15470.65|8
1726922710000|2024-09-21 12:45:10|15550.66|15470.66|15550.75|15470.75|15550.87|15470.87|15550.66|15470.66|8
1726922720000|2024-09-21 12:45:20|15550.63|15470.63|15550.99|15470.99|15551.07|15471.07|15550.63|15470.63|7
1726922730000|2024-09-21 12:45:30|15551.01|15471.01|15551.05|15471.05|15551.56|15471.56|15551.01|15471.01|9
1726922740000|2024-09-21 12:45:40|15551.06|15471.06|15551.02|15471.02|15551.06|15471.06|15551.01|15471.01|4
1726922750000|2024-09-21 12:45:50|15551.01|15471.01|15551.01|15471.01|15551.01|15471.01|15550.98|15470.98|4
1726922760000|2024-09-21 12:46:00|15550.52|15470.52|15543.49|15463.49|15550.52|15470.52|15543.22|15463.22|10
1726922770000|2024-09-21 12:46:10|15543.47|15463.47|15542.86|15462.86|15543.47|15463.47|15542.86|15462.86|9
1726922780000|2024-09-21 12:46:20|15542.85|15462.85|15542.63|15462.63|15542.87|15462.87|15542.63|15462.63|9
1726922790000|2024-09-21 12:46:30|15542.59|15462.59|15542.83|15462.83|15542.83|15462.83|15542.56|15462.56|5
1726922800000|2024-09-21 12:46:40|15542.5|15462.5|15543.26|15463.26|15543.26|15463.26|15542.5|15462.5|6
1726922810000|2024-09-21 12:46:50|15543.28|15463.28|15543|15463|15543.3|15463.3|15543|15463|7
1726922820000|2024-09-21 12:47:00|15542.99|15462.99|15543.78|15463.78|15543.81|15463.81|15542.67|15462.67|8
1726922830000|2024-09-21 12:47:10|15543.55|15463.55|15544.35|15464.35|15544.73|15464.73|15543.27|15463.27|9
1726922840000|2024-09-21 12:47:20|15544.37|15464.37|15544.19|15464.19|15544.37|15464.37|15544.14|15464.14|8
1726922850000|2024-09-21 12:47:30|15544.2|15464.2|15544.14|15464.14|15544.5|15464.5|15543.62|15463.62|7
1726922860000|2024-09-21 12:47:40|15544.18|15464.18|15544.33|15464.33|15544.61|15464.61|15544.18|15464.18|9
1726922870000|2024-09-21 12:47:50|15544.87|15464.87|15545.28|15465.28|15545.29|15465.29|15544.87|15464.87|10
1726922880000|2024-09-21 12:48:00|15545.27|15465.27|15545.3|15465.3|15545.3|15465.3|15545.22|15465.22|7
1726922890000|2024-09-21 12:48:10|15545.32|15465.32|15545.19|15465.19|15545.65|15465.65|15545.19|15465.19|8
1726922900000|2024-09-21 12:48:20|15545.17|15465.17|15545.06|15465.06|15545.17|15465.17|15545.06|15465.06|8
1726922910000|2024-09-21 12:48:30|15545.01|15465.01|15545.64|15465.64|15546.22|15466.22|15545.01|15465.01|10
1726922920000|2024-09-21 12:48:40|15545.98|15465.98|15545.97|15465.97|15545.99|15465.99|15545.09|15465.09|8
1726922930000|2024-09-21 12:48:50|15545.95|15465.95|15545.63|15465.63|15545.95|15465.95|15545.58|15465.58|7
1726922940000|2024-09-21 12:49:00|15545.7|15465.7|15545.72|15465.72|15545.72|15465.72|15545.69|15465.69|6
1726922950000|2024-09-21 12:49:10|15546.09|15466.09|15547.71|15467.71|15547.71|15467.71|15546.09|15466.09|8
1726922960000|2024-09-21 12:49:20|15547.7|15467.7|15547.1|15467.1|15547.7|15467.7|15546.95|15466.95|9
1726922970000|2024-09-21 12:49:30|15547.19|15467.19|15547.66|15467.66|15547.67|15467.67|15547.19|15467.19|9
1726922980000|2024-09-21 12:49:40|15547.65|15467.65|15547.83|15467.83|15547.84|15467.84|15547.65|15467.65|9
1726922990000|2024-09-21 12:49:50|15547.82|15467.82|15547.91|15467.91|15548.47|15468.47|15547.82|15467.82|5
1726923000000|2024-09-21 12:50:00|15547.44|15467.44|15547.58|15467.58|15547.58|15467.58|15547.44|15467.44|8
1726923010000|2024-09-21 12:50:10|15548.01|15468.01|15547.86|15467.86|15548.03|15468.03|15547.81|15467.81|7
1726923020000|2024-09-21 12:50:20|15547.83|15467.83|15547.69|15467.69|15548.08|15468.08|15547.69|15467.69|8
1726923030000|2024-09-21 12:50:30|15547.73|15467.73|15547.77|15467.77|15547.77|15467.77|15547.72|15467.72|6
1726923040000|2024-09-21 12:50:40|15547.76|15467.76|15547.66|15467.66|15547.76|15467.76|15547.66|15467.66|6
1726923050000|2024-09-21 12:50:50|15547.67|15467.67|15548.2|15468.2|15548.2|15468.2|15547.56|15467.56|6
1726923060000|2024-09-21 12:51:00|15547.87|15467.87|15548.05|15468.05|15548.05|15468.05|15547.52|15467.52|7
1726923070000|2024-09-21 12:51:10|15548.17|15468.17|15551.11|15471.11|15551.11|15471.11|15548.17|15468.17|9
1726923080000|2024-09-21 12:51:20|15551.12|15471.12|15551.67|15471.67|15551.67|15471.67|15551.12|15471.12|9
1726923090000|2024-09-21 12:51:30|15551.98|15471.98|15551.32|15471.32|15551.98|15471.98|15551.32|15471.32|8
1726923100000|2024-09-21 12:51:40|15551.33|15471.33|15551.95|15471.95|15551.95|15471.95|15551.33|15471.33|6
1726923110000|2024-09-21 12:51:50|15551.71|15471.71|15551.76|15471.76|15551.76|15471.76|15551.71|15471.71|6
1726923120000|2024-09-21 12:52:00|15551.75|15471.75|15551.99|15471.99|15552.04|15472.04|15551.66|15471.66|9
1726923130000|2024-09-21 12:52:10|15551.98|15471.98|15550.33|15470.33|15551.98|15471.98|15550.33|15470.33|8
1726923140000|2024-09-21 12:52:20|15550.47|15470.47|15550.99|15470.99|15550.99|15470.99|15550.37|15470.37|6
1726923150000|2024-09-21 12:52:30|15551.01|15471.01|15551.65|15471.65|15551.66|15471.66|15550.68|15470.68|7
1726923160000|2024-09-21 12:52:40|15551.77|15471.77|15551.7|15471.7|15551.77|15471.77|15550.95|15470.95|7
1726923170000|2024-09-21 12:52:50|15551.68|15471.68|15551.53|15471.53|15551.68|15471.68|15550.97|15470.97|10
1726923180000|2024-09-21 12:53:00|15551.5|15471.5|15551.37|15471.37|15551.57|15471.57|15550.79|15470.79|9
1726923190000|2024-09-21 12:53:10|15551.25|15471.25|15551.04|15471.04|15551.25|15471.25|15550.5|15470.5|10
1726923200000|2024-09-21 12:53:20|15551.08|15471.08|15551.41|15471.41|15551.43|15471.43|15551.07|15471.07|9
1726923210000|2024-09-21 12:53:30|15551.35|15471.35|15551.46|15471.46|15551.6|15471.6|15551.35|15471.35|9
1726923220000|2024-09-21 12:53:40|15551.39|15471.39|15551.13|15471.13|15551.94|15471.94|15551.13|15471.13|8
1726923230000|2024-09-21 12:53:50|15551.58|15471.58|15551.59|15471.59|15551.77|15471.77|15551.52|15471.52|9
1726923240000|2024-09-21 12:54:00|15551.92|15471.92|15551.38|15471.38|15551.92|15471.92|15551.38|15471.38|8
1726923250000|2024-09-21 12:54:10|15551.85|15471.85|15552.95|15472.95|15552.95|15472.95|15551.85|15471.85|10
1726923260000|2024-09-21 12:54:20|15553.2|15473.2|15554.31|15474.31|15554.31|15474.31|15553.2|15473.2|10
1726923270000|2024-09-21 12:54:30|15554.64|15474.64|15556.54|15476.54|15556.54|15476.54|15554.64|15474.64|10
1726923280000|2024-09-21 12:54:40|15556.51|15476.51|15556.79|15476.79|15556.79|15476.79|15555.76|15475.76|9
1726923290000|2024-09-21 12:54:50|15556.41|15476.41|15556.32|15476.32|15556.63|15476.63|15555.95|15475.95|9
1726923300000|2024-09-21 12:55:00|15555.8|15475.8|15557.05|15477.05|15557.12|15477.12|15555.8|15475.8|9
1726923310000|2024-09-21 12:55:10|15557.04|15477.04|15557.41|15477.41|15557.67|15477.67|15556.95|15476.95|8
1726923320000|2024-09-21 12:55:20|15557.45|15477.45|15556.85|15476.85|15557.46|15477.46|15556.85|15476.85|8
1726923330000|2024-09-21 12:55:30|15556.69|15476.69|15556.51|15476.51|15556.69|15476.69|15556.24|15476.24|9
1726923340000|2024-09-21 12:55:40|15556.55|15476.55|15555.98|15475.98|15556.66|15476.66|15555.98|15475.98|9
1726923350000|2024-09-21 12:55:50|15555.94|15475.94|15556.52|15476.52|15556.79|15476.79|15555.94|15475.94|8
1726923360000|2024-09-21 12:56:00|15556.51|15476.51|15557.33|15477.33|15557.33|15477.33|15556.43|15476.43|10
1726923370000|2024-09-21 12:56:10|15557.37|15477.37|15557.85|15477.85|15557.85|15477.85|15557.37|15477.37|7
1726923380000|2024-09-21 12:56:20|15557.94|15477.94|15558.85|15478.85|15558.85|15478.85|15557.94|15477.94|8
1726923390000|2024-09-21 12:56:30|15558.48|15478.48|15558.54|15478.54|15558.54|15478.54|15558.16|15478.16|10
1726923400000|2024-09-21 12:56:40|15558.55|15478.55|15558.37|15478.37|15558.81|15478.81|15558.37|15478.37|10
1726923410000|2024-09-21 12:56:50|15558.35|15478.35|15559.57|15479.57|15559.97|15479.97|15558.31|15478.31|9
1726923420000|2024-09-21 12:57:00|15560.05|15480.05|15559.74|15479.74|15560.38|15480.38|15559.74|15479.74|6
1726923430000|2024-09-21 12:57:10|15559.99|15479.99|15560.68|15480.68|15560.68|15480.68|15559.99|15479.99|7
1726923440000|2024-09-21 12:57:20|15560.47|15480.47|15560.88|15480.88|15560.95|15480.95|15560.47|15480.47|10
1726923450000|2024-09-21 12:57:30|15560.92|15480.92|15561.53|15481.53|15561.71|15481.71|15560.92|15480.92|7
1726923460000|2024-09-21 12:57:40|15561.55|15481.55|15561.25|15481.25|15561.86|15481.86|15561.25|15481.25|7
1726923470000|2024-09-21 12:57:50|15561.04|15481.04|15561.21|15481.21|15561.21|15481.21|15560.46|15480.46|8
1726923480000|2024-09-21 12:58:00|15561.2|15481.2|15562.38|15482.38|15562.38|15482.38|15561.05|15481.05|8
1726923490000|2024-09-21 12:58:10|15562.8|15482.8|15564.15|15484.15|15564.32|15484.32|15562.8|15482.8|8
1726923500000|2024-09-21 12:58:20|15564.54|15484.54|15566.1|15486.1|15566.1|15486.1|15564.53|15484.53|8
1726923510000|2024-09-21 12:58:30|15566.46|15486.46|15568.65|15488.65|15569.86|15489.86|15566.46|15486.46|9
1726923520000|2024-09-21 12:58:40|15569.03|15489.03|15568.63|15488.63|15569.04|15489.04|15568.17|15488.17|10
1726923530000|2024-09-21 12:58:50|15568.46|15488.46|15568.43|15488.43|15568.47|15488.47|15568.38|15488.38|9
1726923540000|2024-09-21 12:59:00|15568.46|15488.46|15569.06|15489.06|15569.06|15489.06|15568.46|15488.46|9
1726923550000|2024-09-21 12:59:10|15569.04|15489.04|15568.89|15488.89|15569.05|15489.05|15568.86|15488.86|9
1726923560000|2024-09-21 12:59:20|15568.87|15488.87|15569.04|15489.04|15569.08|15489.08|15568.87|15488.87|7
1726923570000|2024-09-21 12:59:30|15569.03|15489.03|15569.15|15489.15|15569.42|15489.42|15568.96|15488.96|9
1726923580000|2024-09-21 12:59:40|15569.37|15489.37|15571.89|15491.89|15572.42|15492.42|15569.37|15489.37|10
1726923590000|2024-09-21 12:59:50|15572.07|15492.07|15572.04|15492.04|15572.13|15492.13|15571.73|15491.73|9
1726923600000|2024-09-21 13:00:00|15572.09|15492.09|15572.01|15492.01|15572.12|15492.12|15572|15492|8
1726923610000|2024-09-21 13:00:10|15572|15492|15573.05|15493.05|15573.05|15493.05|15571.77|15491.77|9
1726923620000|2024-09-21 13:00:20|15573.45|15493.45|15573.71|15493.71|15573.71|15493.71|15573.25|15493.25|6
1726923630000|2024-09-21 13:00:30|15573.74|15493.74|15574.32|15494.32|15574.32|15494.32|15573.31|15493.31|10
1726923640000|2024-09-21 13:00:40|15574.57|15494.57|15574.96|15494.96|15575.54|15495.54|15574.57|15494.57|9
1726923650000|2024-09-21 13:00:50|15575.07|15495.07|15573.15|15493.15|15575.23|15495.23|15573.15|15493.15|8
1726923660000|2024-09-21 13:01:00|15572.58|15492.58|15571.49|15491.49|15572.58|15492.58|15571.49|15491.49|9
1726923670000|2024-09-21 13:01:10|15571.6|15491.6|15569.52|15489.52|15571.6|15491.6|15569.52|15489.52|9
1726923680000|2024-09-21 13:01:20|15569.48|15489.48|15567.97|15487.97|15569.74|15489.74|15567.97|15487.97|9
1726923690000|2024-09-21 13:01:30|15567.37|15487.37|15568.12|15488.12|15568.12|15488.12|15567.19|15487.19|9
1726923700000|2024-09-21 13:01:40|15568.09|15488.09|15567.66|15487.66|15568.09|15488.09|15567.07|15487.07|10
1726923710000|2024-09-21 13:01:50|15567.65|15487.65|15570.6|15490.6|15570.6|15490.6|15567.65|15487.65|7
1726923720000|2024-09-21 13:02:00|15570.31|15490.31|15570.62|15490.62|15570.77|15490.77|15569.93|15489.93|9
1726923730000|2024-09-21 13:02:10|15570.9|15490.9|15571.18|15491.18|15571.52|15491.52|15570.82|15490.82|10
1726923740000|2024-09-21 13:02:20|15571.34|15491.34|15571.42|15491.42|15571.54|15491.54|15571.34|15491.34|10
1726923750000|2024-09-21 13:02:30|15571.4|15491.4|15573.05|15493.05|15573.19|15493.19|15571.4|15491.4|9
1726923760000|2024-09-21 13:02:40|15572.85|15492.85|15572.54|15492.54|15573.05|15493.05|15572.42|15492.42|10
1726923770000|2024-09-21 13:02:50|15572.46|15492.46|15571.02|15491.02|15572.48|15492.48|15570.27|15490.27|9
1726923780000|2024-09-21 13:03:00|15570.77|15490.77|15569.29|15489.29|15571.59|15491.59|15569.29|15489.29|7
1726923790000|2024-09-21 13:03:10|15568.89|15488.89|15568.53|15488.53|15568.94|15488.94|15568.53|15488.53|8
1726923800000|2024-09-21 13:03:20|15568.52|15488.52|15569.02|15489.02|15569.02|15489.02|15568.44|15488.44|5
1726923810000|2024-09-21 13:03:30|15569.11|15489.11|15569.17|15489.17|15569.84|15489.84|15569.11|15489.11|10
1726923820000|2024-09-21 13:03:40|15568.88|15488.88|15570.35|15490.35|15570.35|15490.35|15568.68|15488.68|10
1726923830000|2024-09-21 13:03:50|15570.37|15490.37|15570.95|15490.95|15570.95|15490.95|15570.37|15490.37|8
1726923840000|2024-09-21 13:04:00|15570.85|15490.85|15569.68|15489.68|15571.07|15491.07|15569.68|15489.68|10
1726923850000|2024-09-21 13:04:10|15568.18|15488.18|15567.47|15487.47|15568.18|15488.18|15566.99|15486.99|9
1726923860000|2024-09-21 13:04:20|15567.44|15487.44|15567.58|15487.58|15567.58|15487.58|15567.23|15487.23|7
1726923870000|2024-09-21 13:04:30|15567.64|15487.64|15567.99|15487.99|15567.99|15487.99|15567.43|15487.43|7
1726923880000|2024-09-21 13:04:40|15568.01|15488.01|15568.09|15488.09|15568.66|15488.66|15568.01|15488.01|9
1726923890000|2024-09-21 13:04:50|15568.28|15488.28|15568.17|15488.17|15568.29|15488.29|15567.86|15487.86|8
1726923900000|2024-09-21 13:05:00|15568.13|15488.13|15567.12|15487.12|15568.13|15488.13|15567.02|15487.02|9
1726923910000|2024-09-21 13:05:10|15567.28|15487.28|15566.46|15486.46|15567.33|15487.33|15566.46|15486.46|10
1726923920000|2024-09-21 13:05:20|15566.31|15486.31|15565.73|15485.73|15566.31|15486.31|15565.62|15485.62|9
1726923930000|2024-09-21 13:05:30|15565.36|15485.36|15565.46|15485.46|15565.47|15485.47|15564.84|15484.84|8
1726923940000|2024-09-21 13:05:40|15565.45|15485.45|15565.74|15485.74|15565.74|15485.74|15565.45|15485.45|6
1726923950000|2024-09-21 13:05:50|15565.77|15485.77|15565.41|15485.41|15565.79|15485.79|15565.41|15485.41|7
1726923960000|2024-09-21 13:06:00|15565.4|15485.4|15565.18|15485.18|15565.4|15485.4|15565.02|15485.02|9
1726923970000|2024-09-21 13:06:10|15564|15484|15564.22|15484.22|15564.22|15484.22|15563.39|15483.39|6
1726923980000|2024-09-21 13:06:20|15564.23|15484.23|15563.2|15483.2|15564.23|15484.23|15563.2|15483.2|10
1726923990000|2024-09-21 13:06:30|15563.21|15483.21|15562.63|15482.63|15563.27|15483.27|15562.63|15482.63|8
1726924000000|2024-09-21 13:06:40|15561.88|15481.88|15562.16|15482.16|15563.06|15483.06|15561.88|15481.88|6
1726924010000|2024-09-21 13:06:50|15562.11|15482.11|15562.32|15482.32|15562.32|15482.32|15562.05|15482.05|8
1726924020000|2024-09-21 13:07:00|15562.18|15482.18|15562.21|15482.21|15562.27|15482.27|15562.18|15482.18|7
1726924030000|2024-09-21 13:07:10|15562.2|15482.2|15562.01|15482.01|15562.2|15482.2|15561.56|15481.56|8
1726924040000|2024-09-21 13:07:20|15561.99|15481.99|15562.1|15482.1|15562.1|15482.1|15561.91|15481.91|9
1726924050000|2024-09-21 13:07:30|15561.93|15481.93|15559.73|15479.73|15561.93|15481.93|15559.73|15479.73|7
1726924060000|2024-09-21 13:07:40|15559.72|15479.72|15556.53|15476.53|15559.72|15479.72|15556.53|15476.53|9
1726924070000|2024-09-21 13:07:50|15556.4|15476.4|15556.06|15476.06|15556.4|15476.4|15556.06|15476.06|9
1726924080000|2024-09-21 13:08:00|15555.91|15475.91|15552.67|15472.67|15555.91|15475.91|15552.5|15472.5|9
1726924090000|2024-09-21 13:08:10|15552.83|15472.83|15553.1|15473.1|15553.1|15473.1|15552.79|15472.79|10
1726924100000|2024-09-21 13:08:20|15552.99|15472.99|15552.46|15472.46|15552.99|15472.99|15552.25|15472.25|8
1726924110000|2024-09-21 13:08:30|15552.43|15472.43|15549.49|15469.49|15552.46|15472.46|15549.49|15469.49|8
1726924120000|2024-09-21 13:08:40|15549|15469|15549.76|15469.76|15550.4|15470.4|15548.95|15468.95|9
1726924130000|2024-09-21 13:08:50|15549.72|15469.72|15549.28|15469.28|15549.87|15469.87|15549.11|15469.11|8
1726924140000|2024-09-21 13:09:00|15549.27|15469.27|15547.65|15467.65|15549.28|15469.28|15547.65|15467.65|8
1726924150000|2024-09-21 13:09:10|15547.57|15467.57|15547.47|15467.47|15547.57|15467.57|15547.03|15467.03|10
1726924160000|2024-09-21 13:09:20|15547.46|15467.46|15547.57|15467.57|15547.58|15467.58|15547.4|15467.4|9
1726924170000|2024-09-21 13:09:30|15547.35|15467.35|15547.74|15467.74|15547.74|15467.74|15547.14|15467.14|9
1726924180000|2024-09-21 13:09:40|15547.96|15467.96|15548.88|15468.88|15548.88|15468.88|15547.8|15467.8|10
1726924190000|2024-09-21 13:09:50|15549.06|15469.06|15550.89|15470.89|15550.89|15470.89|15549.06|15469.06|10
1726924200000|2024-09-21 13:10:00|15550.98|15470.98|15551.42|15471.42|15551.73|15471.73|15550.84|15470.84|8
1726924210000|2024-09-21 13:10:10|15551.67|15471.67|15551.14|15471.14|15551.67|15471.67|15551.14|15471.14|8
1726924220000|2024-09-21 13:10:20|15551.23|15471.23|15550.85|15470.85|15551.23|15471.23|15550.74|15470.74|9
1726924230000|2024-09-21 13:10:30|15550.81|15470.81|15550.57|15470.57|15550.85|15470.85|15550.4|15470.4|10
1726924240000|2024-09-21 13:10:40|15550.55|15470.55|15550.45|15470.45|15550.56|15470.56|15550.36|15470.36|7
1726924250000|2024-09-21 13:10:50|15550.6|15470.6|15550.79|15470.79|15550.79|15470.79|15550.41|15470.41|10
1726924260000|2024-09-21 13:11:00|15550.77|15470.77|15550.1|15470.1|15550.77|15470.77|15550.1|15470.1|9
1726924270000|2024-09-21 13:11:10|15549.48|15469.48|15548.38|15468.38|15549.48|15469.48|15548.38|15468.38|9
1726924280000|2024-09-21 13:11:20|15548.37|15468.37|15548.36|15468.36|15548.43|15468.43|15548.3|15468.3|8
1726924290000|2024-09-21 13:11:30|15548.38|15468.38|15548.78|15468.78|15548.78|15468.78|15548.35|15468.35|8
1726924300000|2024-09-21 13:11:40|15548.77|15468.77|15548.42|15468.42|15548.79|15468.79|15548.42|15468.42|7
1726924310000|2024-09-21 13:11:50|15548.43|15468.43|15548.55|15468.55|15548.82|15468.82|15548.42|15468.42|8
1726924320000|2024-09-21 13:12:00|15548.46|15468.46|15548.55|15468.55|15548.75|15468.75|15548.42|15468.42|10
1726924330000|2024-09-21 13:12:10|15548.54|15468.54|15549.11|15469.11|15549.11|15469.11|15548.42|15468.42|6
1726924340000|2024-09-21 13:12:20|15549.13|15469.13|15548.56|15468.56|15549.32|15469.32|15548.56|15468.56|8
1726924350000|2024-09-21 13:12:30|15548.62|15468.62|15548.87|15468.87|15548.87|15468.87|15548.62|15468.62|5
1726924360000|2024-09-21 13:12:40|15548.82|15468.82|15548.72|15468.72|15548.82|15468.82|15548.57|15468.57|7
1726924370000|2024-09-21 13:12:50|15548.7|15468.7|15549.19|15469.19|15549.4|15469.4|15548.7|15468.7|8
1726924380000|2024-09-21 13:13:00|15549.18|15469.18|15548.84|15468.84|15549.53|15469.53|15548.84|15468.84|6
1726924390000|2024-09-21 13:13:10|15548.77|15468.77|15548.01|15468.01|15548.77|15468.77|15548.01|15468.01|6
1726924400000|2024-09-21 13:13:20|15548.36|15468.36|15547.89|15467.89|15548.36|15468.36|15547.7|15467.7|8
1726924410000|2024-09-21 13:13:30|15548.28|15468.28|15547.86|15467.86|15548.28|15468.28|15547.29|15467.29|6
1726924420000|2024-09-21 13:13:40|15548.48|15468.48|15547.47|15467.47|15548.91|15468.91|15547.46|15467.46|9
1726924430000|2024-09-21 13:13:50|15547.52|15467.52|15547.27|15467.27|15547.52|15467.52|15547.27|15467.27|9
1726924440000|2024-09-21 13:14:00|15547.2|15467.2|15546.74|15466.74|15547.2|15467.2|15546.74|15466.74|6
1726924450000|2024-09-21 13:14:10|15546.73|15466.73|15545.77|15465.77|15546.87|15466.87|15545.77|15465.77|5
1726924460000|2024-09-21 13:14:20|15546.53|15466.53|15546.06|15466.06|15546.62|15466.62|15546.06|15466.06|9
1726924470000|2024-09-21 13:14:30|15546.05|15466.05|15546.11|15466.11|15546.83|15466.83|15546.05|15466.05|7
1726924480000|2024-09-21 13:14:40|15545.78|15465.78|15545.73|15465.73|15545.89|15465.89|15545.73|15465.73|6
1726924490000|2024-09-21 13:14:50|15545.71|15465.71|15545.75|15465.75|15545.75|15465.75|15545.65|15465.65|5
1726924500000|2024-09-21 13:15:00|15545.78|15465.78|15549.25|15469.25|15549.79|15469.79|15545.78|15465.78|9
1726924510000|2024-09-21 13:15:10|15549.15|15469.15|15550.71|15470.71|15551.22|15471.22|15549.15|15469.15|10
1726924520000|2024-09-21 13:15:20|15550.03|15470.03|15550.34|15470.34|15550.42|15470.42|15549.87|15469.87|9
1726924530000|2024-09-21 13:15:30|15550.56|15470.56|15550.46|15470.46|15550.56|15470.56|15550.3|15470.3|8
1726924540000|2024-09-21 13:15:40|15550.53|15470.53|15550.59|15470.59|15550.93|15470.93|15550.53|15470.53|8
1726924550000|2024-09-21 13:15:50|15550.6|15470.6|15550.61|15470.61|15550.86|15470.86|15550.6|15470.6|5
1726924560000|2024-09-21 13:16:00|15550.66|15470.66|15551.3|15471.3|15551.3|15471.3|15550.66|15470.66|8
1726924570000|2024-09-21 13:16:10|15551.31|15471.31|15551.89|15471.89|15551.91|15471.91|15551.31|15471.31|9
1726924580000|2024-09-21 13:16:20|15551.69|15471.69|15551.83|15471.83|15551.85|15471.85|15551.61|15471.61|6
1726924590000|2024-09-21 13:16:30|15551.84|15471.84|15553.37|15473.37|15553.82|15473.82|15551.84|15471.84|7
1726924600000|2024-09-21 13:16:40|15553.45|15473.45|15554.18|15474.18|15554.18|15474.18|15553.45|15473.45|10
1726924610000|2024-09-21 13:16:50|15554.21|15474.21|15553.62|15473.62|15554.37|15474.37|15553.62|15473.62|10
1726924620000|2024-09-21 13:17:00|15553.61|15473.61|15553.61|15473.61|15553.62|15473.62|15553.02|15473.02|8
1726924630000|2024-09-21 13:17:10|15553.03|15473.03|15554.01|15474.01|15554.05|15474.05|15553.03|15473.03|9
1726924640000|2024-09-21 13:17:20|15555.01|15475.01|15554.58|15474.58|15555.03|15475.03|15554.58|15474.58|8
1726924650000|2024-09-21 13:17:30|15554.59|15474.59|15555.2|15475.2|15555.21|15475.21|15554.58|15474.58|9
1726924660000|2024-09-21 13:17:40|15554.97|15474.97|15554.51|15474.51|15555.36|15475.36|15554.51|15474.51|8
1726924670000|2024-09-21 13:17:50|15554.79|15474.79|15554.54|15474.54|15554.79|15474.79|15554.36|15474.36|10
1726924680000|2024-09-21 13:18:00|15554.3|15474.3|15554.32|15474.32|15555.25|15475.25|15553.82|15473.82|6
1726924690000|2024-09-21 13:18:10|15554.31|15474.31|15554.97|15474.97|15554.97|15474.97|15554.06|15474.06|10
1726924700000|2024-09-21 13:18:20|15555.29|15475.29|15555.92|15475.92|15555.92|15475.92|15555.29|15475.29|8
1726924710000|2024-09-21 13:18:30|15555.93|15475.93|15555.57|15475.57|15555.93|15475.93|15555.47|15475.47|8
1726924720000|2024-09-21 13:18:40|15555.56|15475.56|15556.17|15476.17|15556.17|15476.17|15555.56|15475.56|8
1726924730000|2024-09-21 13:18:50|15556.18|15476.18|15556.49|15476.49|15557.19|15477.19|15556.18|15476.18|8
1726924740000|2024-09-21 13:19:00|15556.71|15476.71|15556.65|15476.65|15556.84|15476.84|15556.65|15476.65|5
1726924750000|2024-09-21 13:19:10|15558.15|15478.15|15558.39|15478.39|15558.51|15478.51|15558.15|15478.15|8
1726924760000|2024-09-21 13:19:20|15558.38|15478.38|15558.64|15478.64|15558.72|15478.72|15558.21|15478.21|8
1726924770000|2024-09-21 13:19:30|15558.55|15478.55|15558.35|15478.35|15558.62|15478.62|15558.24|15478.24|8
1726924780000|2024-09-21 13:19:40|15558.36|15478.36|15558.52|15478.52|15558.52|15478.52|15558.36|15478.36|4
1726924790000|2024-09-21 13:19:50|15558.51|15478.51|15558.51|15478.51|15558.53|15478.53|15558.34|15478.34|7
1726924800000|2024-09-21 13:20:00|15558.68|15478.68|15558.15|15478.15|15558.68|15478.68|15558.15|15478.15|7
1726924810000|2024-09-21 13:20:10|15558.14|15478.14|15560.3|15480.3|15560.3|15480.3|15558.14|15478.14|6
1726924820000|2024-09-21 13:20:20|15560.26|15480.26|15561.21|15481.21|15561.21|15481.21|15560.26|15480.26|9
1726924830000|2024-09-21 13:20:30|15561.22|15481.22|15561.73|15481.73|15561.73|15481.73|15561.22|15481.22|9
1726924840000|2024-09-21 13:20:40|15561.57|15481.57|15562.5|15482.5|15562.51|15482.51|15561.57|15481.57|4
1726924850000|2024-09-21 13:20:50|15562.51|15482.51|15562.99|15482.99|15562.99|15482.99|15562.51|15482.51|9
1726924860000|2024-09-21 13:21:00|15562.88|15482.88|15565.82|15485.82|15566.32|15486.32|15562.88|15482.88|9
1726924870000|2024-09-21 13:21:10|15565.86|15485.86|15565.69|15485.69|15565.98|15485.98|15564.19|15484.19|9
1726924880000|2024-09-21 13:21:20|15566.01|15486.01|15566.57|15486.57|15566.57|15486.57|15565.64|15485.64|10
1726924890000|2024-09-21 13:21:30|15566.56|15486.56|15566.77|15486.77|15567.05|15487.05|15566.56|15486.56|8
1726924900000|2024-09-21 13:21:40|15566.76|15486.76|15567.38|15487.38|15567.38|15487.38|15566.76|15486.76|9
1726924910000|2024-09-21 13:21:50|15567.39|15487.39|15568.27|15488.27|15568.27|15488.27|15567.39|15487.39|6
1726924920000|2024-09-21 13:22:00|15568.3|15488.3|15567.73|15487.73|15568.3|15488.3|15567.39|15487.39|8
1726924930000|2024-09-21 13:22:10|15567.74|15487.74|15566.74|15486.74|15567.81|15487.81|15566.74|15486.74|10
1726924940000|2024-09-21 13:22:20|15566.72|15486.72|15566.64|15486.64|15566.72|15486.72|15566.64|15486.64|5
1726924950000|2024-09-21 13:22:30|15566.79|15486.79|15567.59|15487.59|15567.59|15487.59|15566.79|15486.79|7
1726924960000|2024-09-21 13:22:40|15567.7|15487.7|15570.15|15490.15|15570.15|15490.15|15567.46|15487.46|9
1726924970000|2024-09-21 13:22:50|15569.96|15489.96|15570.41|15490.41|15570.41|15490.41|15569.96|15489.96|9
1726924980000|2024-09-21 13:23:00|15570.05|15490.05|15570.14|15490.14|15570.2|15490.2|15570.05|15490.05|6
1726924990000|2024-09-21 13:23:10|15570.17|15490.17|15570.47|15490.47|15570.55|15490.55|15570.17|15490.17|8
1726925000000|2024-09-21 13:23:20|15570.49|15490.49|15570.66|15490.66|15570.66|15490.66|15570.47|15490.47|7
1726925010000|2024-09-21 13:23:30|15570.28|15490.28|15570.64|15490.64|15570.66|15490.66|15570.28|15490.28|7
1726925020000|2024-09-21 13:23:40|15570.69|15490.69|15570.77|15490.77|15571.08|15491.08|15570.65|15490.65|8
1726925030000|2024-09-21 13:23:50|15570.72|15490.72|15570.49|15490.49|15570.72|15490.72|15570.49|15490.49|5
1726925040000|2024-09-21 13:24:00|15570.53|15490.53|15572.05|15492.05|15572.05|15492.05|15570.52|15490.52|8
1726925050000|2024-09-21 13:24:10|15572.07|15492.07|15571.58|15491.58|15572.16|15492.16|15571.12|15491.12|10
1726925060000|2024-09-21 13:24:20|15571.26|15491.26|15570.26|15490.26|15571.26|15491.26|15570.22|15490.22|10
1726925070000|2024-09-21 13:24:30|15571.03|15491.03|15571.43|15491.43|15571.76|15491.76|15571.03|15491.03|10
1726925080000|2024-09-21 13:24:40|15571.77|15491.77|15571.36|15491.36|15571.77|15491.77|15571.13|15491.13|10
1726925090000|2024-09-21 13:24:50|15571.4|15491.4|15570.92|15490.92|15571.42|15491.42|15570.72|15490.72|8
1726925100000|2024-09-21 13:25:00|15570.9|15490.9|15570.82|15490.82|15570.9|15490.9|15570.78|15490.78|10
1726925110000|2024-09-21 13:25:10|15570.83|15490.83|15568.18|15488.18|15570.83|15490.83|15568.18|15488.18|7
1726925120000|2024-09-21 13:25:20|15567.32|15487.32|15564.23|15484.23|15567.51|15487.51|15563.81|15483.81|10
1726925130000|2024-09-21 13:25:30|15564.26|15484.26|15564.15|15484.15|15564.4|15484.4|15564.07|15484.07|9
1726925140000|2024-09-21 13:25:40|15564.14|15484.14|15564.12|15484.12|15564.2|15484.2|15564.12|15484.12|6
1726925150000|2024-09-21 13:25:50|15564.4|15484.4|15562.59|15482.59|15564.51|15484.51|15562.5|15482.5|10
1726925160000|2024-09-21 13:26:00|15562.96|15482.96|15562.42|15482.42|15563.46|15483.46|15562.42|15482.42|10
1726925170000|2024-09-21 13:26:10|15562.17|15482.17|15561.96|15481.96|15562.35|15482.35|15561.94|15481.94|9
1726925180000|2024-09-21 13:26:20|15562.57|15482.57|15562.48|15482.48|15562.7|15482.7|15562.26|15482.26|9
1726925190000|2024-09-21 13:26:30|15562.24|15482.24|15562.16|15482.16|15562.31|15482.31|15561.8|15481.8|7
1726925200000|2024-09-21 13:26:40|15561.74|15481.74|15561.7|15481.7|15562.53|15482.53|15561.7|15481.7|10
1726925210000|2024-09-21 13:26:50|15562.21|15482.21|15562.23|15482.23|15562.59|15482.59|15561.82|15481.82|10
1726925220000|2024-09-21 13:27:00|15562.33|15482.33|15562.42|15482.42|15562.49|15482.49|15561.81|15481.81|10
1726925230000|2024-09-21 13:27:10|15562.43|15482.43|15561.34|15481.34|15562.43|15482.43|15561.3|15481.3|10
1726925240000|2024-09-21 13:27:20|15561.31|15481.31|15561.56|15481.56|15561.83|15481.83|15561.31|15481.31|10
1726925250000|2024-09-21 13:27:30|15561.36|15481.36|15561.33|15481.33|15561.36|15481.36|15561.32|15481.32|5
1726925260000|2024-09-21 13:27:40|15561.36|15481.36|15561.66|15481.66|15561.66|15481.66|15561.36|15481.36|8
1726925270000|2024-09-21 13:27:50|15561.21|15481.21|15561.2|15481.2|15561.21|15481.21|15560.82|15480.82|10
1726925280000|2024-09-21 13:28:00|15561.01|15481.01|15561.33|15481.33|15561.84|15481.84|15561.01|15481.01|10
1726925290000|2024-09-21 13:28:10|15562.01|15482.01|15561.95|15481.95|15562.01|15482.01|15561.81|15481.81|10
1726925300000|2024-09-21 13:28:20|15562.09|15482.09|15563.7|15483.7|15563.7|15483.7|15562.09|15482.09|9
1726925310000|2024-09-21 13:28:30|15563.43|15483.43|15563.72|15483.72|15564.03|15484.03|15563.43|15483.43|9
1726925320000|2024-09-21 13:28:40|15563.87|15483.87|15564.39|15484.39|15564.6|15484.6|15563.87|15483.87|7
1726925330000|2024-09-21 13:28:50|15564.59|15484.59|15564.26|15484.26|15564.79|15484.79|15564.24|15484.24|10
1726925340000|2024-09-21 13:29:00|15564.27|15484.27|15564.71|15484.71|15564.71|15484.71|15564.22|15484.22|7
1726925350000|2024-09-21 13:29:10|15564.67|15484.67|15564.43|15484.43|15564.82|15484.82|15564.42|15484.42|8
1726925360000|2024-09-21 13:29:20|15565.14|15485.14|15564.68|15484.68|15565.14|15485.14|15564.59|15484.59|10
1726925370000|2024-09-21 13:29:30|15564.73|15484.73|15566.75|15486.75|15566.75|15486.75|15564.73|15484.73|8
1726925380000|2024-09-21 13:29:40|15567.56|15487.56|15567.23|15487.23|15567.62|15487.62|15567.21|15487.21|10
1726925390000|2024-09-21 13:29:50|15567.52|15487.52|15567.41|15487.41|15567.52|15487.52|15566.87|15486.87|7
1726925400000|2024-09-21 13:30:00|15567.36|15487.36|15567.94|15487.94|15567.96|15487.96|15567.29|15487.29|9
1726925410000|2024-09-21 13:30:10|15567.78|15487.78|15566.76|15486.76|15567.83|15487.83|15566.76|15486.76|8
1726925420000|2024-09-21 13:30:20|15566.77|15486.77|15565.44|15485.44|15566.95|15486.95|15564.97|15484.97|9
1726925430000|2024-09-21 13:30:30|15565.1|15485.1|15565.18|15485.18|15565.19|15485.19|15564.69|15484.69|9
1726925440000|2024-09-21 13:30:40|15565.46|15485.46|15564.31|15484.31|15565.55|15485.55|15564.31|15484.31|9
1726925450000|2024-09-21 13:30:50|15564.04|15484.04|15564.24|15484.24|15564.24|15484.24|15563.53|15483.53|9
1726925460000|2024-09-21 13:31:00|15564.3|15484.3|15564.21|15484.21|15564.55|15484.55|15564.21|15484.21|8
1726925470000|2024-09-21 13:31:10|15564.39|15484.39|15564.38|15484.38|15564.41|15484.41|15563.95|15483.95|8
1726925480000|2024-09-21 13:31:20|15564.14|15484.14|15564.1|15484.1|15564.23|15484.23|15563.89|15483.89|9
1726925490000|2024-09-21 13:31:30|15564.11|15484.11|15564.4|15484.4|15564.4|15484.4|15564.1|15484.1|9
1726925500000|2024-09-21 13:31:40|15564.43|15484.43|15564.61|15484.61|15564.61|15484.61|15564.39|15484.39|10
1726925510000|2024-09-21 13:31:50|15565.42|15485.42|15566.54|15486.54|15566.56|15486.56|15565.42|15485.42|9
1726925520000|2024-09-21 13:32:00|15566.55|15486.55|15567.93|15487.93|15568.17|15488.17|15566.55|15486.55|7
1726925530000|2024-09-21 13:32:10|15567.89|15487.89|15568.39|15488.39|15568.39|15488.39|15567.75|15487.75|9
1726925540000|2024-09-21 13:32:20|15568.41|15488.41|15567.33|15487.33|15568.41|15488.41|15567.29|15487.29|9
1726925550000|2024-09-21 13:32:30|15567.35|15487.35|15567.42|15487.42|15567.42|15487.42|15566.57|15486.57|8
1726925560000|2024-09-21 13:32:40|15567.4|15487.4|15567.21|15487.21|15567.88|15487.88|15567.21|15487.21|7
1726925570000|2024-09-21 13:32:50|15567.61|15487.61|15569.19|15489.19|15569.19|15489.19|15567.37|15487.37|8
1726925580000|2024-09-21 13:33:00|15569.4|15489.4|15569.43|15489.43|15569.77|15489.77|15569.4|15489.4|10
1726925590000|2024-09-21 13:33:10|15569.44|15489.44|15567.56|15487.56|15569.54|15489.54|15567.56|15487.56|5
1726925600000|2024-09-21 13:33:20|15567.68|15487.68|15567.16|15487.16|15567.68|15487.68|15567.14|15487.14|8
1726925610000|2024-09-21 13:33:30|15567.25|15487.25|15567.16|15487.16|15567.55|15487.55|15566.88|15486.88|6
1726925620000|2024-09-21 13:33:40|15567.14|15487.14|15567.15|15487.15|15567.19|15487.19|15567.1|15487.1|8
1726925630000|2024-09-21 13:33:50|15567.16|15487.16|15567.09|15487.09|15567.21|15487.21|15567.09|15487.09|8
1726925640000|2024-09-21 13:34:00|15566.88|15486.88|15566.83|15486.83|15566.88|15486.88|15566.83|15486.83|9
1726925650000|2024-09-21 13:34:10|15566.86|15486.86|15567.24|15487.24|15567.79|15487.79|15566.86|15486.86|8
1726925660000|2024-09-21 13:34:20|15567.64|15487.64|15567.54|15487.54|15567.8|15487.8|15567.27|15487.27|8
1726925670000|2024-09-21 13:34:30|15567.57|15487.57|15568.16|15488.16|15568.16|15488.16|15567.39|15487.39|7
1726925680000|2024-09-21 13:34:40|15568.17|15488.17|15567.88|15487.88|15568.17|15488.17|15567.54|15487.54|8
1726925690000|2024-09-21 13:34:50|15567.87|15487.87|15567.38|15487.38|15567.87|15487.87|15566.96|15486.96|9
1726925700000|2024-09-21 13:35:00|15567.41|15487.41|15567.11|15487.11|15567.41|15487.41|15566.2|15486.2|10
1726925710000|2024-09-21 13:35:10|15567.08|15487.08|15567.09|15487.09|15567.12|15487.12|15566.96|15486.96|9
1726925720000|2024-09-21 13:35:20|15567.07|15487.07|15566.8|15486.8|15567.07|15487.07|15566.78|15486.78|7
1726925730000|2024-09-21 13:35:30|15566.82|15486.82|15566.47|15486.47|15567.03|15487.03|15566.09|15486.09|7
1726925740000|2024-09-21 13:35:40|15566.7|15486.7|15566.17|15486.17|15566.78|15486.78|15566.17|15486.17|9
1726925750000|2024-09-21 13:35:50|15566.16|15486.16|15565.25|15485.25|15566.16|15486.16|15565.25|15485.25|9
1726925760000|2024-09-21 13:36:00|15565.52|15485.52|15566.83|15486.83|15566.83|15486.83|15565.52|15485.52|10
1726925770000|2024-09-21 13:36:10|15567.57|15487.57|15571.36|15491.36|15572.16|15492.16|15567.57|15487.57|9
1726925780000|2024-09-21 13:36:20|15571.48|15491.48|15571.67|15491.67|15572.31|15492.31|15571.19|15491.19|7
1726925790000|2024-09-21 13:36:30|15571.66|15491.66|15571.43|15491.43|15571.93|15491.93|15571.17|15491.17|9
1726925800000|2024-09-21 13:36:40|15571.39|15491.39|15570.87|15490.87|15571.41|15491.41|15570.83|15490.83|8
1726925810000|2024-09-21 13:36:50|15570.76|15490.76|15569.91|15489.91|15570.78|15490.78|15569.91|15489.91|9
1726925820000|2024-09-21 13:37:00|15569.85|15489.85|15569.65|15489.65|15570.17|15490.17|15569.65|15489.65|9
1726925830000|2024-09-21 13:37:10|15569.64|15489.64|15569.22|15489.22|15569.64|15489.64|15569.22|15489.22|6
1726925840000|2024-09-21 13:37:20|15569.21|15489.21|15569.24|15489.24|15569.33|15489.33|15569.19|15489.19|9
1726925850000|2024-09-21 13:37:30|15569.22|15489.22|15569.23|15489.23|15569.27|15489.27|15569.2|15489.2|5
1726925860000|2024-09-21 13:37:40|15569.24|15489.24|15568.99|15488.99|15569.44|15489.44|15568.99|15488.99|8
1726925870000|2024-09-21 13:37:50|15568.95|15488.95|15567.81|15487.81|15569.07|15489.07|15567.81|15487.81|10
1726925880000|2024-09-21 13:38:00|15567.85|15487.85|15568.44|15488.44|15568.44|15488.44|15567.85|15487.85|8
1726925890000|2024-09-21 13:38:10|15568.45|15488.45|15568.05|15488.05|15568.53|15488.53|15568.05|15488.05|8
1726925900000|2024-09-21 13:38:20|15568.06|15488.06|15568.19|15488.19|15568.19|15488.19|15568.03|15488.03|8
1726925910000|2024-09-21 13:38:30|15568.21|15488.21|15569.71|15489.71|15569.71|15489.71|15568.21|15488.21|8
1726925920000|2024-09-21 13:38:40|15569.65|15489.65|15570.71|15490.71|15571.18|15491.18|15569.65|15489.65|10
1726925930000|2024-09-21 13:38:50|15571.19|15491.19|15572.09|15492.09|15572.16|15492.16|15571.19|15491.19|9
1726925940000|2024-09-21 13:39:00|15572.04|15492.04|15571.21|15491.21|15572.15|15492.15|15571.21|15491.21|9
1726925950000|2024-09-21 13:39:10|15571.5|15491.5|15571.2|15491.2|15571.5|15491.5|15570.86|15490.86|9
1726925960000|2024-09-21 13:39:20|15571.22|15491.22|15571.99|15491.99|15571.99|15491.99|15571.04|15491.04|8
1726925970000|2024-09-21 13:39:30|15572.02|15492.02|15571.62|15491.62|15572.02|15492.02|15571.62|15491.62|9
1726925980000|2024-09-21 13:39:40|15571.61|15491.61|15571.54|15491.54|15571.87|15491.87|15571.53|15491.53|10
1726925990000|2024-09-21 13:39:50|15571.53|15491.53|15571.15|15491.15|15571.53|15491.53|15571.14|15491.14|6
1726926000000|2024-09-21 13:40:00|15571.14|15491.14|15571.16|15491.16|15571.16|15491.16|15571.14|15491.14|2
1726926010000|2024-09-21 13:40:10|15571.17|15491.17|15570.79|15490.79|15571.23|15491.23|15570.79|15490.79|7
1726926020000|2024-09-21 13:40:20|15570.9|15490.9|15571.87|15491.87|15571.87|15491.87|15570.87|15490.87|9
1726926030000|2024-09-21 13:40:30|15573.62|15493.62|15573.59|15493.59|15573.62|15493.62|15573.01|15493.01|10
1726926040000|2024-09-21 13:40:40|15573.41|15493.41|15573.31|15493.31|15573.9|15493.9|15573.19|15493.19|9
1726926050000|2024-09-21 13:40:50|15573.33|15493.33|15573.11|15493.11|15573.37|15493.37|15572.95|15492.95|9
1726926060000|2024-09-21 13:41:00|15573.1|15493.1|15572.93|15492.93|15573.16|15493.16|15572.93|15492.93|9
1726926070000|2024-09-21 13:41:10|15573.25|15493.25|15574.71|15494.71|15574.71|15494.71|15573.25|15493.25|9
1726926080000|2024-09-21 13:41:20|15575.41|15495.41|15577.06|15497.06|15577.8|15497.8|15575.41|15495.41|9
1726926090000|2024-09-21 13:41:30|15577.09|15497.09|15579.2|15499.2|15579.2|15499.2|15577.09|15497.09|10
1726926100000|2024-09-21 13:41:40|15579.02|15499.02|15579.33|15499.33|15579.33|15499.33|15578.94|15498.94|9
1726926110000|2024-09-21 13:41:50|15579.34|15499.34|15580.4|15500.4|15580.4|15500.4|15579.34|15499.34|10
1726926120000|2024-09-21 13:42:00|15580.51|15500.51|15579.05|15499.05|15580.67|15500.67|15579.05|15499.05|10
1726926130000|2024-09-21 13:42:10|15578.99|15498.99|15580.2|15500.2|15580.52|15500.52|15578.99|15498.99|10
1726926140000|2024-09-21 13:42:20|15580.16|15500.16|15579.89|15499.89|15580.16|15500.16|15579.43|15499.43|9
1726926150000|2024-09-21 13:42:30|15580.05|15500.05|15580.76|15500.76|15580.78|15500.78|15580.05|15500.05|10
1726926160000|2024-09-21 13:42:40|15580.73|15500.73|15580.95|15500.95|15580.95|15500.95|15580.73|15500.73|10
1726926170000|2024-09-21 13:42:50|15580.94|15500.94|15581.6|15501.6|15581.6|15501.6|15580.92|15500.92|8
1726926180000|2024-09-21 13:43:00|15581.41|15501.41|15581.16|15501.16|15581.41|15501.41|15580.98|15500.98|10
1726926190000|2024-09-21 13:43:10|15581.34|15501.34|15580.58|15500.58|15581.48|15501.48|15580.58|15500.58|10
1726926200000|2024-09-21 13:43:20|15580.29|15500.29|15579.89|15499.89|15580.29|15500.29|15579.77|15499.77|8
1726926210000|2024-09-21 13:43:30|15579.7|15499.7|15579.25|15499.25|15579.7|15499.7|15579|15499|9
1726926220000|2024-09-21 13:43:40|15580.7|15500.7|15581.22|15501.22|15581.42|15501.42|15580.42|15500.42|9
1726926230000|2024-09-21 13:43:50|15581.58|15501.58|15582.36|15502.36|15582.36|15502.36|15581.58|15501.58|10
1726926240000|2024-09-21 13:44:00|15582.54|15502.54|15582.5|15502.5|15582.77|15502.77|15582.38|15502.38|10
1726926250000|2024-09-21 13:44:10|15582.49|15502.49|15582.97|15502.97|15582.97|15502.97|15582.41|15502.41|9
1726926260000|2024-09-21 13:44:20|15582.86|15502.86|15582.51|15502.51|15582.87|15502.87|15582.33|15502.33|9
1726926270000|2024-09-21 13:44:30|15582.47|15502.47|15582.68|15502.68|15583.04|15503.04|15582.12|15502.12|10
1726926280000|2024-09-21 13:44:40|15582.58|15502.58|15583.15|15503.15|15583.62|15503.62|15582.57|15502.57|9
1726926290000|2024-09-21 13:44:50|15583.13|15503.13|15584.12|15504.12|15584.12|15504.12|15583.13|15503.13|9
1726926300000|2024-09-21 13:45:00|15584.28|15504.28|15583.52|15503.52|15584.79|15504.79|15583.52|15503.52|9
1726926310000|2024-09-21 13:45:10|15583.55|15503.55|15583.49|15503.49|15583.55|15503.55|15582.63|15502.63|10
1726926320000|2024-09-21 13:45:20|15583.4|15503.4|15583.12|15503.12|15583.69|15503.69|15583.11|15503.11|9
1726926330000|2024-09-21 13:45:30|15583.36|15503.36|15583.3|15503.3|15584.1|15504.1|15583.3|15503.3|9
1726926340000|2024-09-21 13:45:40|15582.83|15502.83|15583.48|15503.48|15583.88|15503.88|15582.83|15502.83|9
1726926350000|2024-09-21 13:45:50|15584.01|15504.01|15588.21|15508.21|15588.21|15508.21|15584.01|15504.01|9
1726926360000|2024-09-21 13:46:00|15588.17|15508.17|15586.71|15506.71|15588.17|15508.17|15586.52|15506.52|10
1726926370000|2024-09-21 13:46:10|15586.63|15506.63|15587.09|15507.09|15587.41|15507.41|15586.63|15506.63|10
1726926380000|2024-09-21 13:46:20|15587.08|15507.08|15587.15|15507.15|15587.18|15507.18|15587.06|15507.06|9
1726926390000|2024-09-21 13:46:30|15587.05|15507.05|15586.62|15506.62|15587.07|15507.07|15586.46|15506.46|9
1726926400000|2024-09-21 13:46:40|15586.72|15506.72|15586.27|15506.27|15586.72|15506.72|15586.07|15506.07|10
1726926410000|2024-09-21 13:46:50|15585.78|15505.78|15584.73|15504.73|15585.78|15505.78|15584.6|15504.6|9
1726926420000|2024-09-21 13:47:00|15584.8|15504.8|15584.54|15504.54|15584.97|15504.97|15584.3|15504.3|10
1726926430000|2024-09-21 13:47:10|15584.53|15504.53|15584.33|15504.33|15584.53|15504.53|15584.08|15504.08|10
1726926440000|2024-09-21 13:47:20|15584.36|15504.36|15584.9|15504.9|15584.9|15504.9|15584.36|15504.36|7
1726926450000|2024-09-21 13:47:30|15584.91|15504.91|15584.31|15504.31|15584.91|15504.91|15584.31|15504.31|10
1726926460000|2024-09-21 13:47:40|15584.23|15504.23|15584.42|15504.42|15584.8|15504.8|15583.48|15503.48|9
1726926470000|2024-09-21 13:47:50|15584.38|15504.38|15584.43|15504.43|15584.43|15504.43|15584.32|15504.32|7
1726926480000|2024-09-21 13:48:00|15584.42|15504.42|15584.42|15504.42|15584.56|15504.56|15584.42|15504.42|8
1726926490000|2024-09-21 13:48:10|15584.35|15504.35|15584.73|15504.73|15584.78|15504.78|15584.35|15504.35|9
1726926500000|2024-09-21 13:48:20|15584.18|15504.18|15583.56|15503.56|15584.18|15504.18|15583.39|15503.39|10
1726926510000|2024-09-21 13:48:30|15583.66|15503.66|15583.54|15503.54|15583.84|15503.84|15583.54|15503.54|8
1726926520000|2024-09-21 13:48:40|15583.37|15503.37|15583.6|15503.6|15583.6|15503.6|15583.24|15503.24|7
1726926530000|2024-09-21 13:48:50|15583.83|15503.83|15583.84|15503.84|15583.96|15503.96|15583.82|15503.82|8
1726926540000|2024-09-21 13:49:00|15583.93|15503.93|15582.8|15502.8|15583.93|15503.93|15582.62|15502.62|9
1726926550000|2024-09-21 13:49:10|15582.82|15502.82|15583.93|15503.93|15583.93|15503.93|15582.82|15502.82|9
1726926560000|2024-09-21 13:49:20|15584.25|15504.25|15583.75|15503.75|15584.25|15504.25|15583.7|15503.7|9
1726926570000|2024-09-21 13:49:30|15583.73|15503.73|15582.74|15502.74|15583.92|15503.92|15582.58|15502.58|10
1726926580000|2024-09-21 13:49:40|15582.53|15502.53|15582.88|15502.88|15582.88|15502.88|15582.52|15502.52|10
1726926590000|2024-09-21 13:49:50|15582.79|15502.79|15583.02|15503.02|15583.26|15503.26|15582.79|15502.79|10
1726926600000|2024-09-21 13:50:00|15583.04|15503.04|15583.75|15503.75|15583.75|15503.75|15583.04|15503.04|10
1726926610000|2024-09-21 13:50:10|15583.8|15503.8|15583.94|15503.94|15583.94|15503.94|15583.54|15503.54|9
1726926620000|2024-09-21 13:50:20|15584.31|15504.31|15586.22|15506.22|15586.29|15506.29|15584.31|15504.31|10
1726926630000|2024-09-21 13:50:30|15586.39|15506.39|15588.04|15508.04|15588.04|15508.04|15586.39|15506.39|10
1726926640000|2024-09-21 13:50:40|15588.06|15508.06|15590.23|15510.23|15590.23|15510.23|15587.87|15507.87|8
1726926650000|2024-09-21 13:50:50|15590.6|15510.6|15591.04|15511.04|15591.04|15511.04|15590.48|15510.48|9
1726926660000|2024-09-21 13:51:00|15591.05|15511.05|15591.2|15511.2|15591.2|15511.2|15590.83|15510.83|8
1726926670000|2024-09-21 13:51:10|15591.19|15511.19|15591.23|15511.23|15591.32|15511.32|15591.01|15511.01|10
1726926680000|2024-09-21 13:51:20|15591.12|15511.12|15592.55|15512.55|15592.55|15512.55|15591.12|15511.12|9
1726926690000|2024-09-21 13:51:30|15592.57|15512.57|15592.33|15512.33|15592.62|15512.62|15592.3|15512.3|10
1726926700000|2024-09-21 13:51:40|15592.49|15512.49|15593.29|15513.29|15593.36|15513.36|15592.27|15512.27|9
1726926710000|2024-09-21 13:51:50|15593.39|15513.39|15594.23|15514.23|15594.23|15514.23|15593.39|15513.39|9
1726926720000|2024-09-21 13:52:00|15594.75|15514.75|15597.3|15517.3|15597.3|15517.3|15594.75|15514.75|10
1726926730000|2024-09-21 13:52:10|15597.26|15517.26|15597.1|15517.1|15597.26|15517.26|15596.71|15516.71|10
1726926740000|2024-09-21 13:52:20|15596.93|15516.93|15600.18|15520.18|15601.58|15521.58|15596.54|15516.54|10
1726926750000|2024-09-21 13:52:30|15600.07|15520.07|15598.74|15518.74|15600.18|15520.18|15598.58|15518.58|10
1726926760000|2024-09-21 13:52:40|15599.15|15519.15|15600.73|15520.73|15600.81|15520.81|15598.66|15518.66|10
1726926770000|2024-09-21 13:52:50|15601.66|15521.66|15600.45|15520.45|15601.7|15521.7|15600.32|15520.32|10
1726926780000|2024-09-21 13:53:00|15600.53|15520.53|15594.71|15514.71|15600.53|15520.53|15594.71|15514.71|10
1726926790000|2024-09-21 13:53:10|15594.67|15514.67|15592.14|15512.14|15594.97|15514.97|15592.14|15512.14|9
1726926800000|2024-09-21 13:53:20|15592.23|15512.23|15594.58|15514.58|15594.58|15514.58|15592.23|15512.23|10
1726926810000|2024-09-21 13:53:30|15594.79|15514.79|15596.93|15516.93|15596.93|15516.93|15594.79|15514.79|9
1726926820000|2024-09-21 13:53:40|15596.67|15516.67|15596.47|15516.47|15596.67|15516.67|15596.02|15516.02|8
1726926830000|2024-09-21 13:53:50|15595.82|15515.82|15594.75|15514.75|15596|15516|15594.74|15514.74|10
1726926840000|2024-09-21 13:54:00|15594.66|15514.66|15594.87|15514.87|15595.56|15515.56|15594.65|15514.65|9
1726926850000|2024-09-21 13:54:10|15594.73|15514.73|15594.93|15514.93|15594.93|15514.93|15594.17|15514.17|10
1726926860000|2024-09-21 13:54:20|15595.17|15515.17|15596.72|15516.72|15596.72|15516.72|15595.17|15515.17|9
1726926870000|2024-09-21 13:54:30|15596.74|15516.74|15596.44|15516.44|15596.83|15516.83|15596.44|15516.44|7
1726926880000|2024-09-21 13:54:40|15596.55|15516.55|15595.83|15515.83|15596.74|15516.74|15595.83|15515.83|9
1726926890000|2024-09-21 13:54:50|15596.48|15516.48|15596.27|15516.27|15596.48|15516.48|15595.93|15515.93|9
1726926900000|2024-09-21 13:55:00|15596.3|15516.3|15597.68|15517.68|15598.01|15518.01|15596.3|15516.3|9
1726926910000|2024-09-21 13:55:10|15597.62|15517.62|15597.45|15517.45|15597.67|15517.67|15597.45|15517.45|9
1726926920000|2024-09-21 13:55:20|15596.79|15516.79|15596.24|15516.24|15597.28|15517.28|15596.16|15516.16|9
1726926930000|2024-09-21 13:55:30|15596.28|15516.28|15595.57|15515.57|15596.5|15516.5|15595.19|15515.19|9
1726926940000|2024-09-21 13:55:40|15595.68|15515.68|15593.73|15513.73|15595.68|15515.68|15593.18|15513.18|9
1726926950000|2024-09-21 13:55:50|15593.72|15513.72|15592.42|15512.42|15594.01|15514.01|15592.42|15512.42|10
1726926960000|2024-09-21 13:56:00|15592.41|15512.41|15592.7|15512.7|15592.98|15512.98|15592.41|15512.41|10
1726926970000|2024-09-21 13:56:10|15592.69|15512.69|15591.01|15511.01|15592.98|15512.98|15591.01|15511.01|10
1726926980000|2024-09-21 13:56:20|15590.6|15510.6|15590.53|15510.53|15590.6|15510.6|15590.2|15510.2|8
1726926990000|2024-09-21 13:56:30|15590.4|15510.4|15589.09|15509.09|15590.4|15510.4|15589.09|15509.09|8
1726927000000|2024-09-21 13:56:40|15588.97|15508.97|15587.46|15507.46|15588.99|15508.99|15587.46|15507.46|10
1726927010000|2024-09-21 13:56:50|15587.4|15507.4|15587.82|15507.82|15588.1|15508.1|15587.34|15507.34|10
1726927020000|2024-09-21 13:57:00|15587.87|15507.87|15587.51|15507.51|15587.87|15507.87|15587.48|15507.48|7
1726927030000|2024-09-21 13:57:10|15587.5|15507.5|15587.53|15507.53|15587.7|15507.7|15587.35|15507.35|9
1726927040000|2024-09-21 13:57:20|15587.95|15507.95|15589.7|15509.7|15589.7|15509.7|15587.95|15507.95|8
1726927050000|2024-09-21 13:57:30|15589.75|15509.75|15589.86|15509.86|15590|15510|15589.65|15509.65|9
1726927060000|2024-09-21 13:57:40|15589.85|15509.85|15589.92|15509.92|15589.92|15509.92|15589.49|15509.49|8
1726927070000|2024-09-21 13:57:50|15590.12|15510.12|15590.11|15510.11|15590.23|15510.23|15589.47|15509.47|9
1726927080000|2024-09-21 13:58:00|15590.12|15510.12|15589.4|15509.4|15590.12|15510.12|15589.4|15509.4|8
1726927090000|2024-09-21 13:58:10|15589.41|15509.41|15589.48|15509.48|15589.78|15509.78|15589.27|15509.27|10
1726927100000|2024-09-21 13:58:20|15589.46|15509.46|15589.04|15509.04|15589.54|15509.54|15589.04|15509.04|9
1726927110000|2024-09-21 13:58:30|15588.55|15508.55|15588.45|15508.45|15588.55|15508.55|15588.31|15508.31|10
1726927120000|2024-09-21 13:58:40|15588.44|15508.44|15590|15510|15590|15510|15588.39|15508.39|10
1726927130000|2024-09-21 13:58:50|15590.24|15510.24|15589.95|15509.95|15590.24|15510.24|15589.95|15509.95|6
1726927140000|2024-09-21 13:59:00|15589.87|15509.87|15588.64|15508.64|15589.87|15509.87|15588.04|15508.04|9
1726927150000|2024-09-21 13:59:10|15588.85|15508.85|15588.78|15508.78|15589.18|15509.18|15588.78|15508.78|10
1726927160000|2024-09-21 13:59:20|15588.65|15508.65|15589.75|15509.75|15590.05|15510.05|15588.65|15508.65|9
1726927170000|2024-09-21 13:59:30|15590.15|15510.15|15590.32|15510.32|15590.4|15510.4|15589.87|15509.87|10
1726927180000|2024-09-21 13:59:40|15590.37|15510.37|15590.45|15510.45|15591.25|15511.25|15590.37|15510.37|10
1726927190000|2024-09-21 13:59:50|15590.69|15510.69|15591.68|15511.68|15591.68|15511.68|15590.28|15510.28|10
1726927200000|2024-09-21 14:00:00|15591.7|15511.7|15593.91|15513.91|15593.91|15513.91|15591.58|15511.58|10
1726927210000|2024-09-21 14:00:10|15593.9|15513.9|15594.36|15514.36|15594.71|15514.71|15593.81|15513.81|10
1726927220000|2024-09-21 14:00:20|15594.4|15514.4|15594.21|15514.21|15594.92|15514.92|15594.16|15514.16|10
1726927230000|2024-09-21 14:00:30|15594.16|15514.16|15592.99|15512.99|15594.16|15514.16|15592.91|15512.91|9
1726927240000|2024-09-21 14:00:40|15593.01|15513.01|15598.24|15518.24|15598.24|15518.24|15592.95|15512.95|9
1726927250000|2024-09-21 14:00:50|15598.32|15518.32|15599.34|15519.34|15599.38|15519.38|15598.1|15518.1|10
1726927260000|2024-09-21 14:01:00|15599.19|15519.19|15600.36|15520.36|15600.95|15520.95|15599.19|15519.19|9
1726927270000|2024-09-21 14:01:10|15600.45|15520.45|15600.87|15520.87|15600.95|15520.95|15600.45|15520.45|10
1726927280000|2024-09-21 14:01:20|15601.05|15521.05|15601.28|15521.28|15601.28|15521.28|15600.81|15520.81|9
1726927290000|2024-09-21 14:01:30|15601.54|15521.54|15604.26|15524.26|15604.36|15524.36|15601.05|15521.05|9
1726927300000|2024-09-21 14:01:40|15604.25|15524.25|15604.36|15524.36|15605.09|15525.09|15604.22|15524.22|10
1726927310000|2024-09-21 14:01:50|15604.31|15524.31|15604.67|15524.67|15605.08|15525.08|15604.15|15524.15|9
1726927320000|2024-09-21 14:02:00|15605.19|15525.19|15606.02|15526.02|15606.02|15526.02|15604.93|15524.93|10
1726927330000|2024-09-21 14:02:10|15605.9|15525.9|15607.07|15527.07|15607.07|15527.07|15605.9|15525.9|10
1726927340000|2024-09-21 14:02:20|15607.09|15527.09|15605.79|15525.79|15607.09|15527.09|15605.58|15525.58|10
1726927350000|2024-09-21 14:02:30|15605.51|15525.51|15606.38|15526.38|15606.83|15526.83|15605.51|15525.51|10
1726927360000|2024-09-21 14:02:40|15606.29|15526.29|15605.45|15525.45|15606.29|15526.29|15605.45|15525.45|10
1726927370000|2024-09-21 14:02:50|15604.74|15524.74|15602.71|15522.71|15604.74|15524.74|15602.27|15522.27|10
1726927380000|2024-09-21 14:03:00|15601.9|15521.9|15603.24|15523.24|15603.26|15523.26|15601.9|15521.9|10
1726927390000|2024-09-21 14:03:10|15603.35|15523.35|15605.83|15525.83|15605.83|15525.83|15603.35|15523.35|10
1726927400000|2024-09-21 14:03:20|15605.71|15525.71|15606.55|15526.55|15606.55|15526.55|15605.59|15525.59|10
1726927410000|2024-09-21 14:03:30|15606.46|15526.46|15606.1|15526.1|15606.47|15526.47|15605.71|15525.71|10
1726927420000|2024-09-21 14:03:40|15606.26|15526.26|15606.4|15526.4|15606.6|15526.6|15606.26|15526.26|8
1726927430000|2024-09-21 14:03:50|15606.21|15526.21|15605.84|15525.84|15606.3|15526.3|15605.84|15525.84|10
1726927440000|2024-09-21 14:04:00|15606.2|15526.2|15606.31|15526.31|15607.03|15527.03|15606.2|15526.2|8
1726927450000|2024-09-21 14:04:10|15606.13|15526.13|15605.71|15525.71|15606.13|15526.13|15604.98|15524.98|9
1726927460000|2024-09-21 14:04:20|15605.84|15525.84|15607.19|15527.19|15607.2|15527.2|15605.69|15525.69|9
1726927470000|2024-09-21 14:04:30|15607.2|15527.2|15608.15|15528.15|15608.15|15528.15|15607.2|15527.2|7
1726927480000|2024-09-21 14:04:40|15608.11|15528.11|15608.13|15528.13|15608.19|15528.19|15607.75|15527.75|8
1726927490000|2024-09-21 14:04:50|15608.12|15528.12|15607.51|15527.51|15608.12|15528.12|15607.13|15527.13|9
1726927500000|2024-09-21 14:05:00|15607.11|15527.11|15606.73|15526.73|15607.49|15527.49|15606.73|15526.73|9
1726927510000|2024-09-21 14:05:10|15606.6|15526.6|15604.51|15524.51|15606.6|15526.6|15604.51|15524.51|8
1726927520000|2024-09-21 14:05:20|15603.61|15523.61|15604.64|15524.64|15604.65|15524.65|15603.61|15523.61|9
1726927530000|2024-09-21 14:05:30|15604.61|15524.61|15603.96|15523.96|15604.61|15524.61|15603.72|15523.72|9
1726927540000|2024-09-21 14:05:40|15603.95|15523.95|15603.99|15523.99|15604|15524|15603.57|15523.57|8
1726927550000|2024-09-21 14:05:50|15603.62|15523.62|15609.01|15529.01|15609.01|15529.01|15603.56|15523.56|10
1726927560000|2024-09-21 14:06:00|15608.51|15528.51|15609.08|15529.08|15609.08|15529.08|15608.51|15528.51|9
1726927570000|2024-09-21 14:06:10|15609.03|15529.03|15608.14|15528.14|15609.03|15529.03|15608.14|15528.14|9
1726927580000|2024-09-21 14:06:20|15608.36|15528.36|15608.8|15528.8|15608.8|15528.8|15608.36|15528.36|9
1726927590000|2024-09-21 14:06:30|15608.78|15528.78|15608.83|15528.83|15608.97|15528.97|15608.65|15528.65|9
1726927600000|2024-09-21 14:06:40|15608.95|15528.95|15609.54|15529.54|15609.54|15529.54|15608.95|15528.95|10
1726927610000|2024-09-21 14:06:50|15609.51|15529.51|15608.67|15528.67|15609.51|15529.51|15608.67|15528.67|9
1726927620000|2024-09-21 14:07:00|15608.21|15528.21|15606.48|15526.48|15608.21|15528.21|15606.48|15526.48|8
1726927630000|2024-09-21 14:07:10|15606.46|15526.46|15605.08|15525.08|15606.46|15526.46|15604.08|15524.08|9
1726927640000|2024-09-21 14:07:20|15604.05|15524.05|15602.41|15522.41|15604.05|15524.05|15602.41|15522.41|9
1726927650000|2024-09-21 14:07:30|15602.36|15522.36|15598.78|15518.78|15602.36|15522.36|15598.78|15518.78|10
1726927660000|2024-09-21 14:07:40|15598.83|15518.83|15598.94|15518.94|15599.01|15519.01|15598.76|15518.76|10
1726927670000|2024-09-21 14:07:50|15598.01|15518.01|15597.22|15517.22|15598.01|15518.01|15597.21|15517.21|8
1726927680000|2024-09-21 14:08:00|15597.3|15517.3|15597.51|15517.51|15597.84|15517.84|15597.02|15517.02|10
1726927690000|2024-09-21 14:08:10|15598.14|15518.14|15594.78|15514.78|15598.14|15518.14|15594.78|15514.78|9
1726927700000|2024-09-21 14:08:20|15594.77|15514.77|15594.24|15514.24|15594.77|15514.77|15593.54|15513.54|9
1726927710000|2024-09-21 14:08:30|15594.1|15514.1|15593.79|15513.79|15594.17|15514.17|15593.69|15513.69|8
1726927720000|2024-09-21 14:08:40|15593.78|15513.78|15593.35|15513.35|15593.78|15513.78|15592.72|15512.72|7
1726927730000|2024-09-21 14:08:50|15592.87|15512.87|15590.06|15510.06|15593|15513|15590.02|15510.02|9
1726927740000|2024-09-21 14:09:00|15590.01|15510.01|15591.14|15511.14|15591.14|15511.14|15589.31|15509.31|9
1726927750000|2024-09-21 14:09:10|15591.16|15511.16|15590.65|15510.65|15591.16|15511.16|15590.44|15510.44|10
1726927760000|2024-09-21 14:09:20|15590.47|15510.47|15587.53|15507.53|15590.47|15510.47|15587.22|15507.22|7
1726927770000|2024-09-21 14:09:30|15587.44|15507.44|15587.89|15507.89|15587.89|15507.89|15586.98|15506.98|10
1726927780000|2024-09-21 14:09:40|15588.26|15508.26|15588.77|15508.77|15589.02|15509.02|15588.26|15508.26|9
1726927790000|2024-09-21 14:09:50|15588.75|15508.75|15589.25|15509.25|15589.25|15509.25|15588.62|15508.62|9
1726927800000|2024-09-21 14:10:00|15589.05|15509.05|15589.03|15509.03|15589.29|15509.29|15588.88|15508.88|10
1726927810000|2024-09-21 14:10:10|15589.02|15509.02|15589.75|15509.75|15590.02|15510.02|15589.02|15509.02|8
1726927820000|2024-09-21 14:10:20|15589.73|15509.73|15589.61|15509.61|15589.77|15509.77|15589.61|15509.61|5
1726927830000|2024-09-21 14:10:30|15589.93|15509.93|15591.14|15511.14|15591.14|15511.14|15589.9|15509.9|8
1726927840000|2024-09-21 14:10:40|15591.15|15511.15|15591.03|15511.03|15591.3|15511.3|15591.03|15511.03|8
1726927850000|2024-09-21 14:10:50|15590.99|15510.99|15589.78|15509.78|15591.26|15511.26|15589.78|15509.78|10
1726927860000|2024-09-21 14:11:00|15589.81|15509.81|15590|15510|15590.05|15510.05|15589.63|15509.63|10
1726927870000|2024-09-21 14:11:10|15590.04|15510.04|15588.92|15508.92|15590.21|15510.21|15588.77|15508.77|9
1726927880000|2024-09-21 14:11:20|15588.57|15508.57|15587.61|15507.61|15588.57|15508.57|15586.98|15506.98|10
1726927890000|2024-09-21 14:11:30|15587.6|15507.6|15587.99|15507.99|15587.99|15507.99|15587.6|15507.6|7
1726927900000|2024-09-21 14:11:40|15587.81|15507.81|15587.75|15507.75|15587.81|15507.81|15587.4|15507.4|10
1726927910000|2024-09-21 14:11:50|15587.74|15507.74|15588.53|15508.53|15588.53|15508.53|15587.74|15507.74|9
1726927920000|2024-09-21 14:12:00|15588.5|15508.5|15588.48|15508.48|15588.67|15508.67|15588.46|15508.46|10
1726927930000|2024-09-21 14:12:10|15588.63|15508.63|15587.79|15507.79|15588.63|15508.63|15587.61|15507.61|10
1726927940000|2024-09-21 14:12:20|15587.92|15507.92|15590.16|15510.16|15590.16|15510.16|15587.92|15507.92|9
1726927950000|2024-09-21 14:12:30|15590.18|15510.18|15590.26|15510.26|15590.26|15510.26|15589.68|15509.68|9
1726927960000|2024-09-21 14:12:40|15590.5|15510.5|15591.14|15511.14|15591.14|15511.14|15590.43|15510.43|9
1726927970000|2024-09-21 14:12:50|15591.13|15511.13|15590.58|15510.58|15591.13|15511.13|15590.58|15510.58|7
1726927980000|2024-09-21 14:13:00|15590.59|15510.59|15589.55|15509.55|15591.03|15511.03|15589.55|15509.55|8
1726927990000|2024-09-21 14:13:10|15589.34|15509.34|15588|15508|15589.34|15509.34|15587.97|15507.97|10
1726928000000|2024-09-21 14:13:20|15587.96|15507.96|15589.77|15509.77|15589.8|15509.8|15587.96|15507.96|10
1726928010000|2024-09-21 14:13:30|15590.12|15510.12|15589.14|15509.14|15590.12|15510.12|15589.13|15509.13|9
1726928020000|2024-09-21 14:13:40|15589.13|15509.13|15589.8|15509.8|15589.97|15509.97|15589.13|15509.13|9
1726928030000|2024-09-21 14:13:50|15589.61|15509.61|15588.89|15508.89|15589.62|15509.62|15588.89|15508.89|10
1726928040000|2024-09-21 14:14:00|15588.86|15508.86|15588.95|15508.95|15588.95|15508.95|15588.5|15508.5|6
1726928050000|2024-09-21 14:14:10|15588.88|15508.88|15589.47|15509.47|15589.65|15509.65|15588.88|15508.88|9
1726928060000|2024-09-21 14:14:20|15589.82|15509.82|15590.78|15510.78|15590.79|15510.79|15589.82|15509.82|7
1726928070000|2024-09-21 14:14:30|15590.82|15510.82|15591.03|15511.03|15591.03|15511.03|15590.82|15510.82|7
1726928080000|2024-09-21 14:14:40|15591.21|15511.21|15592.94|15512.94|15592.94|15512.94|15591.21|15511.21|9
1726928090000|2024-09-21 14:14:50|15592.95|15512.95|15593.29|15513.29|15593.29|15513.29|15592.51|15512.51|7
1726928100000|2024-09-21 14:15:00|15593.3|15513.3|15593.92|15513.92|15594.12|15514.12|15592.88|15512.88|10
1726928110000|2024-09-21 14:15:10|15593.94|15513.94|15594.26|15514.26|15594.26|15514.26|15593.77|15513.77|9
1726928120000|2024-09-21 14:15:20|15594.41|15514.41|15594.57|15514.57|15594.64|15514.64|15594.19|15514.19|9
1726928130000|2024-09-21 14:15:30|15594.58|15514.58|15594.28|15514.28|15594.58|15514.58|15594.13|15514.13|9
1726928140000|2024-09-21 14:15:40|15594.51|15514.51|15594.47|15514.47|15594.56|15514.56|15594.43|15514.43|7
1726928150000|2024-09-21 14:15:50|15594.25|15514.25|15591.31|15511.31|15594.25|15514.25|15591.28|15511.28|8
1726928160000|2024-09-21 14:16:00|15591.33|15511.33|15590.3|15510.3|15591.36|15511.36|15590.3|15510.3|9
1726928170000|2024-09-21 14:16:10|15590.5|15510.5|15590.05|15510.05|15590.5|15510.5|15590.04|15510.04|9
1726928180000|2024-09-21 14:16:20|15589.59|15509.59|15589.6|15509.6|15590|15510|15589.57|15509.57|7
1726928190000|2024-09-21 14:16:30|15589.61|15509.61|15589.71|15509.71|15590.25|15510.25|15589.61|15509.61|7
1726928200000|2024-09-21 14:16:40|15589.72|15509.72|15591.56|15511.56|15591.56|15511.56|15589.72|15509.72|10
1726928210000|2024-09-21 14:16:50|15592.55|15512.55|15594.51|15514.51|15594.51|15514.51|15591.3|15511.3|10
1726928220000|2024-09-21 14:17:00|15594.74|15514.74|15594.09|15514.09|15595|15515|15594.09|15514.09|9
1726928230000|2024-09-21 14:17:10|15594.14|15514.14|15594.17|15514.17|15594.22|15514.22|15593.75|15513.75|10
1726928240000|2024-09-21 14:17:20|15594.16|15514.16|15596.53|15516.53|15596.53|15516.53|15594.16|15514.16|7
1726928250000|2024-09-21 14:17:30|15596.44|15516.44|15598.83|15518.83|15599.25|15519.25|15596.44|15516.44|10
1726928260000|2024-09-21 14:17:40|15598.85|15518.85|15597.73|15517.73|15598.97|15518.97|15597.73|15517.73|8
1726928270000|2024-09-21 14:17:50|15597.72|15517.72|15598.12|15518.12|15598.15|15518.15|15597.6|15517.6|9
1726928280000|2024-09-21 14:18:00|15597.68|15517.68|15598.46|15518.46|15598.46|15518.46|15597.68|15517.68|9
1726928290000|2024-09-21 14:18:10|15598.67|15518.67|15598.5|15518.5|15599.02|15519.02|15598.5|15518.5|9
1726928300000|2024-09-21 14:18:20|15598.51|15518.51|15597.87|15517.87|15598.51|15518.51|15597.75|15517.75|10
1726928310000|2024-09-21 14:18:30|15598.03|15518.03|15598.77|15518.77|15598.83|15518.83|15597.82|15517.82|10
1726928320000|2024-09-21 14:18:40|15599.24|15519.24|15600.98|15520.98|15601.01|15521.01|15599.22|15519.22|9
1726928330000|2024-09-21 14:18:50|15601.28|15521.28|15600.78|15520.78|15601.32|15521.32|15600.72|15520.72|9
1726928340000|2024-09-21 14:19:00|15600.7|15520.7|15600.37|15520.37|15600.7|15520.7|15600.37|15520.37|7
1726928350000|2024-09-21 14:19:10|15600.38|15520.38|15599.64|15519.64|15600.38|15520.38|15599.34|15519.34|9
1726928360000|2024-09-21 14:19:20|15599.65|15519.65|15599.43|15519.43|15599.67|15519.67|15599.37|15519.37|8
1726928370000|2024-09-21 14:19:30|15599.49|15519.49|15599.83|15519.83|15600.7|15520.7|15599.49|15519.49|9
1726928380000|2024-09-21 14:19:40|15600.33|15520.33|15599.44|15519.44|15600.33|15520.33|15599.44|15519.44|10
1726928390000|2024-09-21 14:19:50|15599.17|15519.17|15599.09|15519.09|15599.17|15519.17|15599.09|15519.09|6
1726928400000|2024-09-21 14:20:00|15599.1|15519.1|15599.48|15519.48|15599.62|15519.62|15599.1|15519.1|7
1726928410000|2024-09-21 14:20:10|15599.49|15519.49|15600.1|15520.1|15600.25|15520.25|15599.42|15519.42|9
1726928420000|2024-09-21 14:20:20|15600.24|15520.24|15601.6|15521.6|15601.6|15521.6|15599.21|15519.21|10
1726928430000|2024-09-21 14:20:30|15601.51|15521.51|15602.02|15522.02|15602.16|15522.16|15601.51|15521.51|9
1726928440000|2024-09-21 14:20:40|15602.05|15522.05|15601.97|15521.97|15602.05|15522.05|15601.3|15521.3|9
1726928450000|2024-09-21 14:20:50|15601.98|15521.98|15602.72|15522.72|15602.72|15522.72|15601.89|15521.89|9
1726928460000|2024-09-21 14:21:00|15602.76|15522.76|15603.31|15523.31|15603.38|15523.38|15602.64|15522.64|9
1726928470000|2024-09-21 14:21:10|15603.41|15523.41|15603.26|15523.26|15603.44|15523.44|15602.85|15522.85|8
1726928480000|2024-09-21 14:21:20|15603.29|15523.29|15602.76|15522.76|15603.29|15523.29|15602.76|15522.76|10
1726928490000|2024-09-21 14:21:30|15602.75|15522.75|15602.8|15522.8|15603.1|15523.1|15602.48|15522.48|10
1726928500000|2024-09-21 14:21:40|15602.67|15522.67|15602.47|15522.47|15602.67|15522.67|15602.44|15522.44|8
1726928510000|2024-09-21 14:21:50|15602.48|15522.48|15602.63|15522.63|15602.76|15522.76|15602.48|15522.48|8
1726928520000|2024-09-21 14:22:00|15602.44|15522.44|15600.49|15520.49|15602.57|15522.57|15600.49|15520.49|10
1726928530000|2024-09-21 14:22:10|15600.39|15520.39|15600|15520|15600.55|15520.55|15600|15520|8
1726928540000|2024-09-21 14:22:20|15598.52|15518.52|15598.33|15518.33|15599.2|15519.2|15598.33|15518.33|10
1726928550000|2024-09-21 14:22:30|15598.32|15518.32|15597.88|15517.88|15598.43|15518.43|15597.2|15517.2|10
1726928560000|2024-09-21 14:22:40|15597.32|15517.32|15595.52|15515.52|15597.32|15517.32|15595.48|15515.48|10
1726928570000|2024-09-21 14:22:50|15595.01|15515.01|15595.16|15515.16|15595.25|15515.25|15595.01|15515.01|6
1726928580000|2024-09-21 14:23:00|15594.9|15514.9|15595.09|15515.09|15595.68|15515.68|15594.9|15514.9|10
1726928590000|2024-09-21 14:23:10|15594.77|15514.77|15594.76|15514.76|15595.23|15515.23|15594.53|15514.53|7
1726928600000|2024-09-21 14:23:20|15594.47|15514.47|15594.48|15514.48|15594.52|15514.52|15594.47|15514.47|7
1726928610000|2024-09-21 14:23:30|15594.41|15514.41|15593.87|15513.87|15594.41|15514.41|15593.87|15513.87|9
1726928620000|2024-09-21 14:23:40|15593.92|15513.92|15593.97|15513.97|15594.36|15514.36|15593.92|15513.92|9
1726928630000|2024-09-21 14:23:50|15594.38|15514.38|15590.48|15510.48|15594.67|15514.67|15590.48|15510.48|9
1726928640000|2024-09-21 14:24:00|15590.44|15510.44|15590.75|15510.75|15590.76|15510.76|15590.44|15510.44|8
1726928650000|2024-09-21 14:24:10|15590.72|15510.72|15590.91|15510.91|15590.91|15510.91|15589.59|15509.59|9
1726928660000|2024-09-21 14:24:20|15591.56|15511.56|15591.19|15511.19|15592.03|15512.03|15590.98|15510.98|10
1726928670000|2024-09-21 14:24:30|15591.05|15511.05|15590.99|15510.99|15591.1|15511.1|15590.89|15510.89|10
1726928680000|2024-09-21 14:24:40|15590.83|15510.83|15590.96|15510.96|15590.97|15510.97|15590.81|15510.81|8
1726928690000|2024-09-21 14:24:50|15590.89|15510.89|15589.66|15509.66|15590.9|15510.9|15589.66|15509.66|10
1726928700000|2024-09-21 14:25:00|15589.78|15509.78|15590.36|15510.36|15590.41|15510.41|15589.78|15509.78|9
1726928710000|2024-09-21 14:25:10|15590.44|15510.44|15592.42|15512.42|15592.42|15512.42|15590.44|15510.44|10
1726928720000|2024-09-21 14:25:20|15592.43|15512.43|15592.6|15512.6|15592.6|15512.6|15592.43|15512.43|10
1726928730000|2024-09-21 14:25:30|15593.11|15513.11|15593.69|15513.69|15593.88|15513.88|15593.11|15513.11|9
1726928740000|2024-09-21 14:25:40|15593.7|15513.7|15598.48|15518.48|15598.48|15518.48|15593.64|15513.64|9
1726928750000|2024-09-21 14:25:50|15598.56|15518.56|15598.41|15518.41|15598.68|15518.68|15598.14|15518.14|9
1726928760000|2024-09-21 14:26:00|15598.69|15518.69|15598.38|15518.38|15598.92|15518.92|15598.38|15518.38|7
1726928770000|2024-09-21 14:26:10|15598.14|15518.14|15598.03|15518.03|15598.14|15518.14|15597.36|15517.36|8
1726928780000|2024-09-21 14:26:20|15598.12|15518.12|15597.23|15517.23|15598.29|15518.29|15597.23|15517.23|10
1726928790000|2024-09-21 14:26:30|15597.16|15517.16|15596.86|15516.86|15597.19|15517.19|15596.68|15516.68|9
1726928800000|2024-09-21 14:26:40|15596.3|15516.3|15596.53|15516.53|15596.86|15516.86|15596.3|15516.3|8
1726928810000|2024-09-21 14:26:50|15596.52|15516.52|15594.06|15514.06|15596.52|15516.52|15593.81|15513.81|10
1726928820000|2024-09-21 14:27:00|15594.05|15514.05|15591.78|15511.78|15594.05|15514.05|15591.78|15511.78|10
1726928830000|2024-09-21 14:27:10|15591.55|15511.55|15591.5|15511.5|15592.15|15512.15|15590.75|15510.75|9
1726928840000|2024-09-21 14:27:20|15591.51|15511.51|15593.8|15513.8|15593.8|15513.8|15591.51|15511.51|10
1726928850000|2024-09-21 14:27:30|15593.81|15513.81|15593.4|15513.4|15593.88|15513.88|15593.39|15513.39|9
1726928860000|2024-09-21 14:27:40|15593.42|15513.42|15593.73|15513.73|15593.76|15513.76|15593.17|15513.17|10
1726928870000|2024-09-21 14:27:50|15593.72|15513.72|15593.75|15513.75|15594.15|15514.15|15593.72|15513.72|6
1726928880000|2024-09-21 14:28:00|15594.03|15514.03|15592.98|15512.98|15594.25|15514.25|15592.98|15512.98|9
1726928890000|2024-09-21 14:28:10|15591.7|15511.7|15591.4|15511.4|15591.77|15511.77|15591.11|15511.11|10
1726928900000|2024-09-21 14:28:20|15591.62|15511.62|15591.4|15511.4|15591.81|15511.81|15591.4|15511.4|9
1726928910000|2024-09-21 14:28:30|15591.39|15511.39|15591.62|15511.62|15592.06|15512.06|15591.39|15511.39|9
1726928920000|2024-09-21 14:28:40|15591.59|15511.59|15591.57|15511.57|15591.61|15511.61|15591.55|15511.55|9
1726928930000|2024-09-21 14:28:50|15591.51|15511.51|15592.09|15512.09|15592.09|15512.09|15591.5|15511.5|8
1726928940000|2024-09-21 14:29:00|15592.22|15512.22|15593.32|15513.32|15593.32|15513.32|15592.22|15512.22|7
1726928950000|2024-09-21 14:29:10|15593.31|15513.31|15593.28|15513.28|15593.31|15513.31|15593.14|15513.14|8
1726928960000|2024-09-21 14:29:20|15593.27|15513.27|15592.2|15512.2|15593.28|15513.28|15592.19|15512.19|8
1726928970000|2024-09-21 14:29:30|15591.83|15511.83|15591.85|15511.85|15591.88|15511.88|15591.68|15511.68|8
1726928980000|2024-09-21 14:29:40|15591.86|15511.86|15592.11|15512.11|15592.11|15512.11|15591.69|15511.69|7
1726928990000|2024-09-21 14:29:50|15591.94|15511.94|15592.1|15512.1|15592.1|15512.1|15591.92|15511.92|7
1726929000000|2024-09-21 14:30:00|15592.26|15512.26|15590.89|15510.89|15592.41|15512.41|15590.89|15510.89|8
1726929010000|2024-09-21 14:30:10|15590.87|15510.87|15591.14|15511.14|15591.45|15511.45|15590.78|15510.78|9
1726929020000|2024-09-21 14:30:20|15591.25|15511.25|15592.64|15512.64|15592.64|15512.64|15591.25|15511.25|9
1726929030000|2024-09-21 14:30:30|15592.62|15512.62|15593.72|15513.72|15593.72|15513.72|15592.44|15512.44|10
1726929040000|2024-09-21 14:30:40|15593.75|15513.75|15590.19|15510.19|15593.87|15513.87|15590.19|15510.19|10
1726929050000|2024-09-21 14:30:50|15590.18|15510.18|15589.8|15509.8|15590.39|15510.39|15589.28|15509.28|9
1726929060000|2024-09-21 14:31:00|15590.25|15510.25|15589.99|15509.99|15590.85|15510.85|15589.99|15509.99|8
1726929070000|2024-09-21 14:31:10|15589.97|15509.97|15589.58|15509.58|15590.27|15510.27|15589.57|15509.57|8
1726929080000|2024-09-21 14:31:20|15589.62|15509.62|15589.36|15509.36|15589.62|15509.62|15589.2|15509.2|9
1726929090000|2024-09-21 14:31:30|15589.33|15509.33|15589.37|15509.37|15589.37|15509.37|15589.05|15509.05|9
1726929100000|2024-09-21 14:31:40|15589.35|15509.35|15596.69|15516.69|15596.69|15516.69|15589.35|15509.35|9
1726929110000|2024-09-21 14:31:50|15597.22|15517.22|15600.25|15520.25|15600.27|15520.27|15597.22|15517.22|10
1726929120000|2024-09-21 14:32:00|15600.2|15520.2|15601.15|15521.15|15601.45|15521.45|15600.12|15520.12|8
1726929130000|2024-09-21 14:32:10|15601.16|15521.16|15601.68|15521.68|15601.7|15521.7|15601.16|15521.16|10
1726929140000|2024-09-21 14:32:20|15601.66|15521.66|15602.39|15522.39|15603.09|15523.09|15601.14|15521.14|10
1726929150000|2024-09-21 14:32:30|15601.7|15521.7|15602.67|15522.67|15602.67|15522.67|15601.7|15521.7|10
1726929160000|2024-09-21 14:32:40|15602.79|15522.79|15603.05|15523.05|15603.23|15523.23|15602.79|15522.79|10
1726929170000|2024-09-21 14:32:50|15603.28|15523.28|15603.24|15523.24|15603.54|15523.54|15603.24|15523.24|10
1726929180000|2024-09-21 14:33:00|15603.26|15523.26|15603.62|15523.62|15603.77|15523.77|15602.75|15522.75|8
1726929190000|2024-09-21 14:33:10|15603.12|15523.12|15604.27|15524.27|15604.27|15524.27|15603.12|15523.12|8
1726929200000|2024-09-21 14:33:20|15604.26|15524.26|15604.58|15524.58|15604.7|15524.7|15604.22|15524.22|10
1726929210000|2024-09-21 14:33:30|15604.83|15524.83|15605.1|15525.1|15605.25|15525.25|15604.83|15524.83|10
1726929220000|2024-09-21 14:33:40|15604.99|15524.99|15604.88|15524.88|15604.99|15524.99|15604.88|15524.88|9
1726929230000|2024-09-21 14:33:50|15604.89|15524.89|15604.95|15524.95|15605.4|15525.4|15604.89|15524.89|9
1726929240000|2024-09-21 14:34:00|15604.97|15524.97|15605.33|15525.33|15605.33|15525.33|15604.35|15524.35|10
1726929250000|2024-09-21 14:34:10|15606.06|15526.06|15605.58|15525.58|15606.11|15526.11|15605.57|15525.57|9
1726929260000|2024-09-21 14:34:20|15605.38|15525.38|15605.97|15525.97|15605.97|15525.97|15605.2|15525.2|10
1726929270000|2024-09-21 14:34:30|15606.02|15526.02|15609.44|15529.44|15609.44|15529.44|15605.85|15525.85|10
1726929280000|2024-09-21 14:34:40|15609.49|15529.49|15609.15|15529.15|15609.49|15529.49|15609.15|15529.15|8
1726929290000|2024-09-21 14:34:50|15609.32|15529.32|15609.23|15529.23|15609.38|15529.38|15609.23|15529.23|5
1726929300000|2024-09-21 14:35:00|15609.49|15529.49|15612.55|15532.55|15612.55|15532.55|15609.38|15529.38|10
1726929310000|2024-09-21 14:35:10|15612.52|15532.52|15611.55|15531.55|15612.55|15532.55|15611.53|15531.53|9
1726929320000|2024-09-21 14:35:20|15611.52|15531.52|15613.45|15533.45|15613.45|15533.45|15611.42|15531.42|9
1726929330000|2024-09-21 14:35:30|15613.46|15533.46|15613.13|15533.13|15613.46|15533.46|15613.13|15533.13|9
1726929340000|2024-09-21 14:35:40|15613.08|15533.08|15615.04|15535.04|15616.29|15536.29|15613.06|15533.06|8
1726929350000|2024-09-21 14:35:50|15615.13|15535.13|15614.93|15534.93|15615.18|15535.18|15614.92|15534.92|9
1726929360000|2024-09-21 14:36:00|15614.33|15534.33|15614.74|15534.74|15615|15535|15614.33|15534.33|10
1726929370000|2024-09-21 14:36:10|15614.63|15534.63|15613.06|15533.06|15614.63|15534.63|15613.01|15533.01|10
1726929380000|2024-09-21 14:36:20|15612.8|15532.8|15612.7|15532.7|15613.18|15533.18|15612.28|15532.28|10
1726929390000|2024-09-21 14:36:30|15612.71|15532.71|15613.85|15533.85|15613.85|15533.85|15612.71|15532.71|10
1726929400000|2024-09-21 14:36:40|15613.2|15533.2|15612.96|15532.96|15613.55|15533.55|15612.61|15532.61|9
1726929410000|2024-09-21 14:36:50|15612.92|15532.92|15613.2|15533.2|15613.24|15533.24|15612.91|15532.91|9
1726929420000|2024-09-21 14:37:00|15612.87|15532.87|15610.12|15530.12|15613.16|15533.16|15610.12|15530.12|9
1726929430000|2024-09-21 14:37:10|15610.04|15530.04|15608.96|15528.96|15610.07|15530.07|15608.83|15528.83|10
1726929440000|2024-09-21 14:37:20|15609.4|15529.4|15608.91|15528.91|15609.43|15529.43|15608.72|15528.72|8
1726929450000|2024-09-21 14:37:30|15609.16|15529.16|15609.47|15529.47|15609.47|15529.47|15608.62|15528.62|9
1726929460000|2024-09-21 14:37:40|15609.19|15529.19|15611.07|15531.07|15611.07|15531.07|15609.19|15529.19|9
1726929470000|2024-09-21 14:37:50|15611.18|15531.18|15611.46|15531.46|15611.85|15531.85|15611.18|15531.18|10
1726929480000|2024-09-21 14:38:00|15611.41|15531.41|15611.41|15531.41|15611.44|15531.44|15610.53|15530.53|9
1726929490000|2024-09-21 14:38:10|15611.78|15531.78|15611.23|15531.23|15612.26|15532.26|15611.23|15531.23|10
1726929500000|2024-09-21 14:38:20|15611.19|15531.19|15611.2|15531.2|15611.48|15531.48|15611.19|15531.19|10
1726929510000|2024-09-21 14:38:30|15611.04|15531.04|15612.54|15532.54|15612.54|15532.54|15611.04|15531.04|9
1726929520000|2024-09-21 14:38:40|15612.53|15532.53|15612.79|15532.79|15612.94|15532.94|15612.07|15532.07|9
1726929530000|2024-09-21 14:38:50|15612.74|15532.74|15613.12|15533.12|15613.14|15533.14|15612.73|15532.73|7
1726929540000|2024-09-21 14:39:00|15612.85|15532.85|15612.11|15532.11|15612.85|15532.85|15612.06|15532.06|9
1726929550000|2024-09-21 14:39:10|15612.1|15532.1|15612.33|15532.33|15612.48|15532.48|15611.61|15531.61|9
1726929560000|2024-09-21 14:39:20|15612.38|15532.38|15612.12|15532.12|15612.43|15532.43|15611.93|15531.93|10
1726929570000|2024-09-21 14:39:30|15612.27|15532.27|15610.38|15530.38|15613.05|15533.05|15610|15530|9
1726929580000|2024-09-21 14:39:40|15610.34|15530.34|15611.31|15531.31|15611.31|15531.31|15610.11|15530.11|10
1726929590000|2024-09-21 14:39:50|15611.38|15531.38|15612.42|15532.42|15612.42|15532.42|15610.79|15530.79|10
1726929600000|2024-09-21 14:40:00|15612.31|15532.31|15610.56|15530.56|15612.31|15532.31|15610.56|15530.56|10
1726929610000|2024-09-21 14:40:10|15610.67|15530.67|15611.29|15531.29|15611.29|15531.29|15610.54|15530.54|9
1726929620000|2024-09-21 14:40:20|15611.34|15531.34|15611.2|15531.2|15611.75|15531.75|15611.18|15531.18|10
1726929630000|2024-09-21 14:40:30|15611.18|15531.18|15612.7|15532.7|15612.7|15532.7|15611.18|15531.18|9
1726929640000|2024-09-21 14:40:40|15613.15|15533.15|15612.42|15532.42|15613.7|15533.7|15612.42|15532.42|8
1726929650000|2024-09-21 14:40:50|15612.38|15532.38|15611.95|15531.95|15612.66|15532.66|15611.57|15531.57|9
1726929660000|2024-09-21 14:41:00|15611.81|15531.81|15611.54|15531.54|15611.89|15531.89|15611.08|15531.08|10
1726929670000|2024-09-21 14:41:10|15611.77|15531.77|15611.44|15531.44|15612.63|15532.63|15611.44|15531.44|10
1726929680000|2024-09-21 14:41:20|15611.46|15531.46|15611.22|15531.22|15611.79|15531.79|15611.1|15531.1|10
1726929690000|2024-09-21 14:41:30|15611.2|15531.2|15611.24|15531.24|15611.24|15531.24|15610.86|15530.86|10
1726929700000|2024-09-21 14:41:40|15611.21|15531.21|15611.21|15531.21|15611.24|15531.24|15611.03|15531.03|9
1726929710000|2024-09-21 14:41:50|15611.27|15531.27|15611.95|15531.95|15611.95|15531.95|15611.23|15531.23|9
1726929720000|2024-09-21 14:42:00|15611.92|15531.92|15613.63|15533.63|15613.63|15533.63|15611.7|15531.7|10
1726929730000|2024-09-21 14:42:10|15613.64|15533.64|15613.83|15533.83|15613.83|15533.83|15613.52|15533.52|8
1726929740000|2024-09-21 14:42:20|15613.82|15533.82|15614.46|15534.46|15614.76|15534.76|15613.82|15533.82|10
1726929750000|2024-09-21 14:42:30|15614.15|15534.15|15613.96|15533.96|15614.15|15534.15|15613.8|15533.8|9
1726929760000|2024-09-21 14:42:40|15613.92|15533.92|15613.51|15533.51|15613.92|15533.92|15612.84|15532.84|10
1726929770000|2024-09-21 14:42:50|15613.41|15533.41|15613.11|15533.11|15613.51|15533.51|15612.93|15532.93|7
1726929780000|2024-09-21 14:43:00|15612.79|15532.79|15613.18|15533.18|15613.62|15533.62|15612.79|15532.79|8
1726929790000|2024-09-21 14:43:10|15613.22|15533.22|15612.97|15532.97|15613.24|15533.24|15612.88|15532.88|9
1726929800000|2024-09-21 14:43:20|15612.98|15532.98|15611.9|15531.9|15613|15533|15611.72|15531.72|9
1726929810000|2024-09-21 14:43:30|15611.85|15531.85|15612.43|15532.43|15612.43|15532.43|15611.4|15531.4|10
1726929820000|2024-09-21 14:43:40|15612.52|15532.52|15612.71|15532.71|15612.71|15532.71|15612.33|15532.33|9
1726929830000|2024-09-21 14:43:50|15612.7|15532.7|15613.28|15533.28|15613.28|15533.28|15612.43|15532.43|9
1726929840000|2024-09-21 14:44:00|15613.43|15533.43|15613.3|15533.3|15613.74|15533.74|15613.23|15533.23|10
1726929850000|2024-09-21 14:44:10|15613.36|15533.36|15612.59|15532.59|15613.36|15533.36|15612.55|15532.55|10
1726929860000|2024-09-21 14:44:20|15613.04|15533.04|15614.79|15534.79|15614.79|15534.79|15613.04|15533.04|10
1726929870000|2024-09-21 14:44:30|15614.11|15534.11|15614.83|15534.83|15614.85|15534.85|15613.71|15533.71|6
1726929880000|2024-09-21 14:44:40|15614.5|15534.5|15614.31|15534.31|15614.81|15534.81|15614.29|15534.29|8
1726929890000|2024-09-21 14:44:50|15613.42|15533.42|15613.61|15533.61|15613.89|15533.89|15613.09|15533.09|8
1726929900000|2024-09-21 14:45:00|15613.89|15533.89|15612.93|15532.93|15613.94|15533.94|15612.93|15532.93|9
1726929910000|2024-09-21 14:45:10|15613.56|15533.56|15608.31|15528.31|15613.56|15533.56|15608.31|15528.31|10
1726929920000|2024-09-21 14:45:20|15607.73|15527.73|15607.13|15527.13|15607.73|15527.73|15606.78|15526.78|8
1726929930000|2024-09-21 14:45:30|15607.1|15527.1|15604.45|15524.45|15607.1|15527.1|15604.45|15524.45|9
1726929940000|2024-09-21 14:45:40|15604.44|15524.44|15604.18|15524.18|15604.87|15524.87|15604.18|15524.18|10
1726929950000|2024-09-21 14:45:50|15604.16|15524.16|15603.63|15523.63|15604.72|15524.72|15603.63|15523.63|9
1726929960000|2024-09-21 14:46:00|15603.62|15523.62|15604.17|15524.17|15604.17|15524.17|15603.62|15523.62|9
1726929970000|2024-09-21 14:46:10|15604.52|15524.52|15604.84|15524.84|15604.96|15524.96|15603.9|15523.9|8
1726929980000|2024-09-21 14:46:20|15604.93|15524.93|15605.68|15525.68|15605.84|15525.84|15604.6|15524.6|10
1726929990000|2024-09-21 14:46:30|15606.01|15526.01|15606.85|15526.85|15606.85|15526.85|15605.95|15525.95|9
1726930000000|2024-09-21 14:46:40|15607.25|15527.25|15606.51|15526.51|15607.41|15527.41|15606.51|15526.51|8
1726930010000|2024-09-21 14:46:50|15606.06|15526.06|15605.14|15525.14|15606.37|15526.37|15605.14|15525.14|10
1726930020000|2024-09-21 14:47:00|15605.41|15525.41|15603.9|15523.9|15605.41|15525.41|15603.26|15523.26|10
1726930030000|2024-09-21 14:47:10|15604.02|15524.02|15604.75|15524.75|15604.89|15524.89|15603.47|15523.47|10
1726930040000|2024-09-21 14:47:20|15604.6|15524.6|15603.68|15523.68|15604.6|15524.6|15603.48|15523.48|10
1726930050000|2024-09-21 14:47:30|15603.67|15523.67|15604.19|15524.19|15604.33|15524.33|15603.67|15523.67|9
1726930060000|2024-09-21 14:47:40|15604.41|15524.41|15604.74|15524.74|15604.84|15524.84|15604.41|15524.41|9
1726930070000|2024-09-21 14:47:50|15605.21|15525.21|15606.48|15526.48|15606.48|15526.48|15605.18|15525.18|8
1726930080000|2024-09-21 14:48:00|15607.59|15527.59|15607.78|15527.78|15607.82|15527.82|15607.36|15527.36|9
1726930090000|2024-09-21 14:48:10|15607.79|15527.79|15607.89|15527.89|15607.96|15527.96|15607.75|15527.75|9
1726930100000|2024-09-21 14:48:20|15607.9|15527.9|15608.49|15528.49|15609.02|15529.02|15607.9|15527.9|10
1726930110000|2024-09-21 14:48:30|15608.71|15528.71|15608.43|15528.43|15608.72|15528.72|15608.33|15528.33|10
1726930120000|2024-09-21 14:48:40|15608.72|15528.72|15608.61|15528.61|15608.72|15528.72|15608.61|15528.61|7
1726930130000|2024-09-21 14:48:50|15608.31|15528.31|15608.31|15528.31|15608.89|15528.89|15608.3|15528.3|9
1726930140000|2024-09-21 14:49:00|15608.86|15528.86|15609.06|15529.06|15609.22|15529.22|15608.6|15528.6|10
1726930150000|2024-09-21 14:49:10|15608.83|15528.83|15608.73|15528.73|15609.02|15529.02|15608.53|15528.53|9
1726930160000|2024-09-21 14:49:20|15608.37|15528.37|15607.75|15527.75|15608.58|15528.58|15607.75|15527.75|10
1726930170000|2024-09-21 14:49:30|15607.66|15527.66|15607.76|15527.76|15607.84|15527.84|15607.46|15527.46|8
1726930180000|2024-09-21 14:49:40|15607.55|15527.55|15608.46|15528.46|15608.83|15528.83|15607.55|15527.55|10
1726930190000|2024-09-21 14:49:50|15608.47|15528.47|15607.94|15527.94|15608.47|15528.47|15607.94|15527.94|9
1726930200000|2024-09-21 14:50:00|15607.93|15527.93|15607.85|15527.85|15608.02|15528.02|15607.84|15527.84|9
1726930210000|2024-09-21 14:50:10|15607.71|15527.71|15607.99|15527.99|15608.41|15528.41|15607.71|15527.71|10
1726930220000|2024-09-21 14:50:20|15608.22|15528.22|15608.5|15528.5|15608.5|15528.5|15607.89|15527.89|9
1726930230000|2024-09-21 14:50:30|15608.62|15528.62|15608.86|15528.86|15609.1|15529.1|15608.44|15528.44|7
1726930240000|2024-09-21 14:50:40|15608.89|15528.89|15608.83|15528.83|15609.23|15529.23|15608.61|15528.61|7
1726930250000|2024-09-21 14:50:50|15610.04|15530.04|15609.66|15529.66|15610.04|15530.04|15609.59|15529.59|10
1726930260000|2024-09-21 14:51:00|15609.7|15529.7|15609.64|15529.64|15609.92|15529.92|15609.23|15529.23|10
1726930270000|2024-09-21 14:51:10|15609.46|15529.46|15608.98|15528.98|15609.79|15529.79|15608.91|15528.91|8
1726930280000|2024-09-21 14:51:20|15608.97|15528.97|15608.93|15528.93|15609.09|15529.09|15608.72|15528.72|10
1726930290000|2024-09-21 14:51:30|15608.5|15528.5|15608.24|15528.24|15608.52|15528.52|15608.22|15528.22|9
1726930300000|2024-09-21 14:51:40|15608.23|15528.23|15608.17|15528.17|15608.23|15528.23|15608.13|15528.13|7
1726930310000|2024-09-21 14:51:50|15608.35|15528.35|15608.29|15528.29|15608.36|15528.36|15608.14|15528.14|8
1726930320000|2024-09-21 14:52:00|15608.34|15528.34|15608.4|15528.4|15608.92|15528.92|15608.34|15528.34|10
1726930330000|2024-09-21 14:52:10|15608.27|15528.27|15607.39|15527.39|15608.51|15528.51|15607.11|15527.11|9
1726930340000|2024-09-21 14:52:20|15607.24|15527.24|15608.65|15528.65|15608.65|15528.65|15607.24|15527.24|8
1726930350000|2024-09-21 14:52:30|15608.66|15528.66|15608.86|15528.86|15608.86|15528.86|15608.44|15528.44|10
1726930360000|2024-09-21 14:52:40|15608.88|15528.88|15609.2|15529.2|15609.2|15529.2|15608.85|15528.85|8
1726930370000|2024-09-21 14:52:50|15609.22|15529.22|15608.44|15528.44|15609.57|15529.57|15608.44|15528.44|10
1726930380000|2024-09-21 14:53:00|15608.75|15528.75|15609.68|15529.68|15610|15530|15608.57|15528.57|8
1726930390000|2024-09-21 14:53:10|15609.67|15529.67|15609.33|15529.33|15609.71|15529.71|15609.05|15529.05|9
1726930400000|2024-09-21 14:53:20|15609.19|15529.19|15609.96|15529.96|15609.96|15529.96|15609.19|15529.19|8
1726930410000|2024-09-21 14:53:30|15609.9|15529.9|15610.04|15530.04|15610.11|15530.11|15609.78|15529.78|9
1726930420000|2024-09-21 14:53:40|15610.03|15530.03|15609.29|15529.29|15610.03|15530.03|15609.29|15529.29|8
1726930430000|2024-09-21 14:53:50|15609.25|15529.25|15609.23|15529.23|15609.26|15529.26|15609.1|15529.1|9
1726930440000|2024-09-21 14:54:00|15609.22|15529.22|15609.39|15529.39|15609.43|15529.43|15609.19|15529.19|7
1726930450000|2024-09-21 14:54:10|15609.3|15529.3|15609.6|15529.6|15610.23|15530.23|15609.3|15529.3|10
1726930460000|2024-09-21 14:54:20|15609.87|15529.87|15609.67|15529.67|15610.05|15530.05|15609.67|15529.67|8
1726930470000|2024-09-21 14:54:30|15609.71|15529.71|15609.67|15529.67|15609.76|15529.76|15609.53|15529.53|8
1726930480000|2024-09-21 14:54:40|15609.65|15529.65|15609.98|15529.98|15609.98|15529.98|15609.38|15529.38|9
1726930490000|2024-09-21 14:54:50|15609.8|15529.8|15609.08|15529.08|15609.88|15529.88|15608.86|15528.86|9
1726930500000|2024-09-21 14:55:00|15609.04|15529.04|15609.97|15529.97|15609.97|15529.97|15608.94|15528.94|7
1726930510000|2024-09-21 14:55:10|15609.75|15529.75|15610.74|15530.74|15610.74|15530.74|15609.75|15529.75|9
1726930520000|2024-09-21 14:55:20|15610.75|15530.75|15610.36|15530.36|15610.75|15530.75|15610.06|15530.06|9
1726930530000|2024-09-21 14:55:30|15610.61|15530.61|15610.01|15530.01|15610.61|15530.61|15609.93|15529.93|9
1726930540000|2024-09-21 14:55:40|15609.39|15529.39|15609.82|15529.82|15609.82|15529.82|15609.24|15529.24|5
1726930550000|2024-09-21 14:55:50|15609.46|15529.46|15610.09|15530.09|15610.21|15530.21|15609.46|15529.46|7
1726930560000|2024-09-21 14:56:00|15610.08|15530.08|15609.83|15529.83|15610.12|15530.12|15609.7|15529.7|9
1726930570000|2024-09-21 14:56:10|15610.2|15530.2|15610.96|15530.96|15611.06|15531.06|15610.19|15530.19|9
1726930580000|2024-09-21 14:56:20|15610.52|15530.52|15609.88|15529.88|15611.12|15531.12|15609.67|15529.67|10
1726930590000|2024-09-21 14:56:30|15609.89|15529.89|15610.44|15530.44|15610.62|15530.62|15609.76|15529.76|8
1726930600000|2024-09-21 14:56:40|15610.32|15530.32|15609.94|15529.94|15610.32|15530.32|15609.91|15529.91|9
1726930610000|2024-09-21 14:56:50|15610.83|15530.83|15610.58|15530.58|15610.92|15530.92|15610.58|15530.58|6
1726930620000|2024-09-21 14:57:00|15610.56|15530.56|15611.18|15531.18|15611.18|15531.18|15609.91|15529.91|9
1726930630000|2024-09-21 14:57:10|15611.19|15531.19|15613.27|15533.27|15613.27|15533.27|15611.19|15531.19|8
1726930640000|2024-09-21 14:57:20|15613.45|15533.45|15614.63|15534.63|15614.63|15534.63|15613.19|15533.19|9
1726930650000|2024-09-21 14:57:30|15613.33|15533.33|15613.13|15533.13|15613.5|15533.5|15613.09|15533.09|10
1726930660000|2024-09-21 14:57:40|15613.11|15533.11|15613.06|15533.06|15613.21|15533.21|15613.04|15533.04|9
1726930670000|2024-09-21 14:57:50|15613.54|15533.54|15612.93|15532.93|15613.54|15533.54|15612.87|15532.87|9
1726930680000|2024-09-21 14:58:00|15612.92|15532.92|15612.97|15532.97|15612.97|15532.97|15611.89|15531.89|7
1726930690000|2024-09-21 14:58:10|15613.04|15533.04|15612.13|15532.13|15613.04|15533.04|15611.82|15531.82|10
1726930700000|2024-09-21 14:58:20|15612.49|15532.49|15612.65|15532.65|15612.76|15532.76|15612.3|15532.3|10
1726930710000|2024-09-21 14:58:30|15612.63|15532.63|15612.02|15532.02|15614.21|15534.21|15611.99|15531.99|10
1726930720000|2024-09-21 14:58:40|15612.01|15532.01|15611.57|15531.57|15612.01|15532.01|15611.24|15531.24|10
1726930730000|2024-09-21 14:58:50|15611.59|15531.59|15611.71|15531.71|15611.82|15531.82|15611.19|15531.19|10
1726930740000|2024-09-21 14:59:00|15611.64|15531.64|15611.06|15531.06|15612.12|15532.12|15610.91|15530.91|8
1726930750000|2024-09-21 14:59:10|15610.93|15530.93|15612.27|15532.27|15612.27|15532.27|15610.93|15530.93|10
1726930760000|2024-09-21 14:59:20|15611.41|15531.41|15613.63|15533.63|15613.63|15533.63|15611.41|15531.41|10
1726930770000|2024-09-21 14:59:30|15613.64|15533.64|15617.66|15537.66|15617.66|15537.66|15613.64|15533.64|10
1726930780000|2024-09-21 14:59:40|15617.83|15537.83|15618.16|15538.16|15618.16|15538.16|15617.83|15537.83|8
1726930790000|2024-09-21 14:59:50|15618.24|15538.24|15618.41|15538.41|15618.41|15538.41|15618.03|15538.03|9
1726930800000|2024-09-21 15:00:00|15618.47|15538.47|15619.18|15539.18|15619.18|15539.18|15618.33|15538.33|9
1726930810000|2024-09-21 15:00:10|15619.02|15539.02|15618.32|15538.32|15619.74|15539.74|15618.32|15538.32|10
1726930820000|2024-09-21 15:00:20|15618.18|15538.18|15614.29|15534.29|15618.18|15538.18|15614.29|15534.29|10
1726930830000|2024-09-21 15:00:30|15614.24|15534.24|15615.85|15535.85|15615.92|15535.92|15613.42|15533.42|10
1726930840000|2024-09-21 15:00:40|15615.87|15535.87|15615.04|15535.04|15615.87|15535.87|15615.03|15535.03|6
1726930850000|2024-09-21 15:00:50|15615.07|15535.07|15614.78|15534.78|15615.13|15535.13|15614.77|15534.77|9
1726930860000|2024-09-21 15:01:00|15614.99|15534.99|15613.64|15533.64|15614.99|15534.99|15613.64|15533.64|8
1726930870000|2024-09-21 15:01:10|15614.19|15534.19|15613.8|15533.8|15614.81|15534.81|15613.8|15533.8|10
1726930880000|2024-09-21 15:01:20|15613.76|15533.76|15613.05|15533.05|15614.13|15534.13|15613.05|15533.05|8
1726930890000|2024-09-21 15:01:30|15613.71|15533.71|15613.25|15533.25|15614.01|15534.01|15613.25|15533.25|8
1726930900000|2024-09-21 15:01:40|15613.45|15533.45|15613.01|15533.01|15614.31|15534.31|15612.39|15532.39|9
1726930910000|2024-09-21 15:01:50|15612.95|15532.95|15611.41|15531.41|15612.95|15532.95|15611.41|15531.41|9
1726930920000|2024-09-21 15:02:00|15611.37|15531.37|15610.34|15530.34|15611.52|15531.52|15610.34|15530.34|10
1726930930000|2024-09-21 15:02:10|15609.66|15529.66|15608.99|15528.99|15609.81|15529.81|15608.99|15528.99|9
1726930940000|2024-09-21 15:02:20|15608.83|15528.83|15609.08|15529.08|15609.08|15529.08|15607.81|15527.81|10
1726930950000|2024-09-21 15:02:30|15608.78|15528.78|15608.23|15528.23|15609|15529|15608.23|15528.23|9
1726930960000|2024-09-21 15:02:40|15608.2|15528.2|15605.26|15525.26|15608.23|15528.23|15605.26|15525.26|10
1726930970000|2024-09-21 15:02:50|15605.25|15525.25|15602.39|15522.39|15605.25|15525.25|15602.39|15522.39|9
1726930980000|2024-09-21 15:03:00|15602.61|15522.61|15600.25|15520.25|15603.07|15523.07|15600.25|15520.25|10
1726930990000|2024-09-21 15:03:10|15600.11|15520.11|15599.58|15519.58|15600.14|15520.14|15598.81|15518.81|9
1726931000000|2024-09-21 15:03:20|15600.36|15520.36|15598.96|15518.96|15600.36|15520.36|15598.95|15518.95|9
1726931010000|2024-09-21 15:03:30|15598.43|15518.43|15597.08|15517.08|15598.43|15518.43|15597.08|15517.08|7
1726931020000|2024-09-21 15:03:40|15596.98|15516.98|15597.5|15517.5|15598.11|15518.11|15596.95|15516.95|9
1726931030000|2024-09-21 15:03:50|15597.79|15517.79|15597.46|15517.46|15598.28|15518.28|15597.46|15517.46|10
1726931040000|2024-09-21 15:04:00|15597.48|15517.48|15598.18|15518.18|15598.18|15518.18|15597.48|15517.48|9
1726931050000|2024-09-21 15:04:10|15598.05|15518.05|15597.32|15517.32|15598.05|15518.05|15597.31|15517.31|8
1726931060000|2024-09-21 15:04:20|15596.82|15516.82|15597.65|15517.65|15597.65|15517.65|15596.82|15516.82|7
1726931070000|2024-09-21 15:04:30|15597.91|15517.91|15597.88|15517.88|15598.16|15518.16|15597.57|15517.57|10
1726931080000|2024-09-21 15:04:40|15597.94|15517.94|15597.4|15517.4|15597.94|15517.94|15596.95|15516.95|9
1726931090000|2024-09-21 15:04:50|15597.42|15517.42|15597.33|15517.33|15597.91|15517.91|15596.88|15516.88|10
1726931100000|2024-09-21 15:05:00|15597.21|15517.21|15596.61|15516.61|15597.78|15517.78|15596.29|15516.29|9
1726931110000|2024-09-21 15:05:10|15596.6|15516.6|15596.88|15516.88|15596.88|15516.88|15596.48|15516.48|9
1726931120000|2024-09-21 15:05:20|15596.26|15516.26|15594.88|15514.88|15596.26|15516.26|15594.88|15514.88|10
1726931130000|2024-09-21 15:05:30|15594.83|15514.83|15594.36|15514.36|15594.83|15514.83|15594.36|15514.36|8
1726931140000|2024-09-21 15:05:40|15594.29|15514.29|15591.07|15511.07|15594.29|15514.29|15591.06|15511.06|9
1726931150000|2024-09-21 15:05:50|15590.99|15510.99|15590.82|15510.82|15590.99|15510.99|15590.68|15510.68|10
1726931160000|2024-09-21 15:06:00|15590.74|15510.74|15590.2|15510.2|15590.76|15510.76|15590.2|15510.2|8
1726931170000|2024-09-21 15:06:10|15590.25|15510.25|15586.67|15506.67|15590.25|15510.25|15586.67|15506.67|10
1726931180000|2024-09-21 15:06:20|15586.69|15506.69|15587.02|15507.02|15587.83|15507.83|15585.85|15505.85|10
1726931190000|2024-09-21 15:06:30|15586.75|15506.75|15587.08|15507.08|15587.09|15507.09|15586.7|15506.7|9
1726931200000|2024-09-21 15:06:40|15586.95|15506.95|15585.92|15505.92|15587.22|15507.22|15585.92|15505.92|10
1726931210000|2024-09-21 15:06:50|15585.84|15505.84|15583.53|15503.53|15585.84|15505.84|15583.53|15503.53|8
1726931220000|2024-09-21 15:07:00|15583.52|15503.52|15583.02|15503.02|15583.96|15503.96|15583.02|15503.02|9
1726931230000|2024-09-21 15:07:10|15582.94|15502.94|15582.02|15502.02|15582.94|15502.94|15582.02|15502.02|9
1726931240000|2024-09-21 15:07:20|15582|15502|15579.9|15499.9|15582|15502|15579.84|15499.84|9
1726931250000|2024-09-21 15:07:30|15579.84|15499.84|15579.12|15499.12|15580.1|15500.1|15578.45|15498.45|9
1726931260000|2024-09-21 15:07:40|15579.11|15499.11|15578.85|15498.85|15579.11|15499.11|15578.84|15498.84|7
1726931270000|2024-09-21 15:07:50|15579.11|15499.11|15578.48|15498.48|15579.11|15499.11|15578.32|15498.32|9
1726931280000|2024-09-21 15:08:00|15578.41|15498.41|15578.46|15498.46|15578.6|15498.6|15578.35|15498.35|10
1726931290000|2024-09-21 15:08:10|15578.3|15498.3|15579.62|15499.62|15579.62|15499.62|15578.3|15498.3|5
1726931300000|2024-09-21 15:08:20|15578.84|15498.84|15579.31|15499.31|15579.54|15499.54|15578.84|15498.84|9
1726931310000|2024-09-21 15:08:30|15579.38|15499.38|15579.86|15499.86|15580.18|15500.18|15579.36|15499.36|10
1726931320000|2024-09-21 15:08:40|15579.23|15499.23|15579.39|15499.39|15579.75|15499.75|15579.23|15499.23|7
1726931330000|2024-09-21 15:08:50|15579.36|15499.36|15579.03|15499.03|15579.36|15499.36|15579.03|15499.03|9
1726931340000|2024-09-21 15:09:00|15579.02|15499.02|15578.08|15498.08|15579.02|15499.02|15578.08|15498.08|9
1726931350000|2024-09-21 15:09:10|15578.09|15498.09|15577.38|15497.38|15578.3|15498.3|15577.33|15497.33|10
1726931360000|2024-09-21 15:09:20|15577.69|15497.69|15579.68|15499.68|15579.68|15499.68|15577.53|15497.53|10
1726931370000|2024-09-21 15:09:30|15579.72|15499.72|15579.15|15499.15|15579.97|15499.97|15579.15|15499.15|9
1726931380000|2024-09-21 15:09:40|15579.13|15499.13|15579.31|15499.31|15579.46|15499.46|15579.13|15499.13|8
1726931390000|2024-09-21 15:09:50|15579.32|15499.32|15578.97|15498.97|15579.38|15499.38|15578.97|15498.97|9
1726931400000|2024-09-21 15:10:00|15578.95|15498.95|15578.35|15498.35|15578.95|15498.95|15578.35|15498.35|7
1726931410000|2024-09-21 15:10:10|15578.32|15498.32|15578.05|15498.05|15578.51|15498.51|15578.05|15498.05|8
1726931420000|2024-09-21 15:10:20|15578.27|15498.27|15569.52|15489.52|15578.27|15498.27|15569.52|15489.52|10
1726931430000|2024-09-21 15:10:30|15569.14|15489.14|15569.72|15489.72|15570.19|15490.19|15569.14|15489.14|10
1726931440000|2024-09-21 15:10:40|15569.74|15489.74|15569.69|15489.69|15569.75|15489.75|15569.54|15489.54|10
1726931450000|2024-09-21 15:10:50|15569.68|15489.68|15565.9|15485.9|15569.68|15489.68|15565.73|15485.73|10
1726931460000|2024-09-21 15:11:00|15565.87|15485.87|15565.79|15485.79|15566.27|15486.27|15564.83|15484.83|9
1726931470000|2024-09-21 15:11:10|15565.68|15485.68|15562.29|15482.29|15565.68|15485.68|15562.28|15482.28|10
1726931480000|2024-09-21 15:11:20|15561.94|15481.94|15558.41|15478.41|15561.94|15481.94|15557.97|15477.97|10
1726931490000|2024-09-21 15:11:30|15557.06|15477.06|15556.8|15476.8|15557.23|15477.23|15555.71|15475.71|10
1726931500000|2024-09-21 15:11:40|15557.3|15477.3|15558.91|15478.91|15558.91|15478.91|15557.27|15477.27|10
1726931510000|2024-09-21 15:11:50|15559.49|15479.49|15558.89|15478.89|15559.67|15479.67|15558.83|15478.83|9
1726931520000|2024-09-21 15:12:00|15559.31|15479.31|15562.75|15482.75|15562.75|15482.75|15559.31|15479.31|9
1726931530000|2024-09-21 15:12:10|15563.46|15483.46|15564.28|15484.28|15564.62|15484.62|15563.46|15483.46|9
1726931540000|2024-09-21 15:12:20|15564.32|15484.32|15564.66|15484.66|15564.86|15484.86|15564.32|15484.32|10
1726931550000|2024-09-21 15:12:30|15564.71|15484.71|15564.26|15484.26|15564.71|15484.71|15564.16|15484.16|8
1726931560000|2024-09-21 15:12:40|15562.56|15482.56|15564.27|15484.27|15564.27|15484.27|15562.56|15482.56|10
1726931570000|2024-09-21 15:12:50|15564.03|15484.03|15566.92|15486.92|15567.25|15487.25|15564.03|15484.03|8
1726931580000|2024-09-21 15:13:00|15566.71|15486.71|15567.24|15487.24|15567.24|15487.24|15566.71|15486.71|8
1726931590000|2024-09-21 15:13:10|15567.26|15487.26|15566.53|15486.53|15567.39|15487.39|15566.51|15486.51|7
1726931600000|2024-09-21 15:13:20|15568.65|15488.65|15566.74|15486.74|15568.97|15488.97|15566.74|15486.74|10
1726931610000|2024-09-21 15:13:30|15566.3|15486.3|15562.7|15482.7|15566.3|15486.3|15562.7|15482.7|10
1726931620000|2024-09-21 15:13:40|15562.4|15482.4|15560.93|15480.93|15562.4|15482.4|15560.08|15480.08|10
1726931630000|2024-09-21 15:13:50|15561.06|15481.06|15558.11|15478.11|15561.23|15481.23|15558.06|15478.06|9
1726931640000|2024-09-21 15:14:00|15558.19|15478.19|15559.14|15479.14|15559.49|15479.49|15558.19|15478.19|10
1726931650000|2024-09-21 15:14:10|15559.44|15479.44|15559.12|15479.12|15559.66|15479.66|15559.09|15479.09|8
1726931660000|2024-09-21 15:14:20|15559.07|15479.07|15554.98|15474.98|15559.07|15479.07|15554.85|15474.85|10
1726931670000|2024-09-21 15:14:30|15554.97|15474.97|15555.38|15475.38|15555.38|15475.38|15554.88|15474.88|9
1726931680000|2024-09-21 15:14:40|15555.35|15475.35|15556.07|15476.07|15556.07|15476.07|15555.21|15475.21|10
1726931690000|2024-09-21 15:14:50|15556.13|15476.13|15556.46|15476.46|15557.08|15477.08|15555.71|15475.71|10
1726931700000|2024-09-21 15:15:00|15556.47|15476.47|15553.87|15473.87|15556.47|15476.47|15553.87|15473.87|10
1726931710000|2024-09-21 15:15:10|15554.25|15474.25|15552.62|15472.62|15554.3|15474.3|15552.62|15472.62|10
1726931720000|2024-09-21 15:15:20|15552.55|15472.55|15551.76|15471.76|15552.84|15472.84|15551.76|15471.76|10
1726931730000|2024-09-21 15:15:30|15552.03|15472.03|15551.27|15471.27|15552.08|15472.08|15550.88|15470.88|9
1726931740000|2024-09-21 15:15:40|15551.51|15471.51|15553.14|15473.14|15553.38|15473.38|15551.51|15471.51|9
1726931750000|2024-09-21 15:15:50|15553.1|15473.1|15555.89|15475.89|15555.89|15475.89|15553.1|15473.1|9
1726931760000|2024-09-21 15:16:00|15556.31|15476.31|15559.5|15479.5|15559.5|15479.5|15556.31|15476.31|10
1726931770000|2024-09-21 15:16:10|15559.33|15479.33|15559.22|15479.22|15559.74|15479.74|15559.22|15479.22|9
1726931780000|2024-09-21 15:16:20|15558.48|15478.48|15559.5|15479.5|15559.5|15479.5|15558.09|15478.09|9
1726931790000|2024-09-21 15:16:30|15559.55|15479.55|15563.34|15483.34|15563.34|15483.34|15559.55|15479.55|9
1726931800000|2024-09-21 15:16:40|15563.41|15483.41|15563.37|15483.37|15563.69|15483.69|15563.27|15483.27|8
1726931810000|2024-09-21 15:16:50|15563.4|15483.4|15565.34|15485.34|15565.55|15485.55|15563.4|15483.4|9
1726931820000|2024-09-21 15:17:00|15565.35|15485.35|15565.06|15485.06|15565.35|15485.35|15564.56|15484.56|9
1726931830000|2024-09-21 15:17:10|15564.26|15484.26|15562.53|15482.53|15564.26|15484.26|15561.82|15481.82|9
1726931840000|2024-09-21 15:17:20|15562.5|15482.5|15562.61|15482.61|15562.65|15482.65|15561.91|15481.91|9
1726931850000|2024-09-21 15:17:30|15562.58|15482.58|15560.29|15480.29|15562.58|15482.58|15560.29|15480.29|8
1726931860000|2024-09-21 15:17:40|15559.94|15479.94|15561.43|15481.43|15561.53|15481.53|15559.94|15479.94|10
1726931870000|2024-09-21 15:17:50|15562.03|15482.03|15561.85|15481.85|15562.05|15482.05|15561.85|15481.85|6
1726931880000|2024-09-21 15:18:00|15562.4|15482.4|15564.11|15484.11|15564.11|15484.11|15562.28|15482.28|10
1726931890000|2024-09-21 15:18:10|15564.36|15484.36|15563.57|15483.57|15564.65|15484.65|15563.54|15483.54|10
1726931900000|2024-09-21 15:18:20|15563.58|15483.58|15563.1|15483.1|15563.58|15483.58|15563.06|15483.06|8
1726931910000|2024-09-21 15:18:30|15563.75|15483.75|15563.95|15483.95|15564.03|15484.03|15563.51|15483.51|9
1726931920000|2024-09-21 15:18:40|15564.09|15484.09|15564.62|15484.62|15564.63|15484.63|15564.09|15484.09|10
1726931930000|2024-09-21 15:18:50|15564.63|15484.63|15564.74|15484.74|15564.74|15484.74|15563.97|15483.97|8
1726931940000|2024-09-21 15:19:00|15564.76|15484.76|15563.85|15483.85|15565.19|15485.19|15563.85|15483.85|10
1726931950000|2024-09-21 15:19:10|15563.86|15483.86|15564.82|15484.82|15564.82|15484.82|15563.86|15483.86|7
1726931960000|2024-09-21 15:19:20|15564.08|15484.08|15564.6|15484.6|15564.74|15484.74|15564.02|15484.02|10
1726931970000|2024-09-21 15:19:30|15564.67|15484.67|15565.63|15485.63|15565.63|15485.63|15564.67|15484.67|7
1726931980000|2024-09-21 15:19:40|15565.87|15485.87|15566.78|15486.78|15566.78|15486.78|15565.87|15485.87|8
1726931990000|2024-09-21 15:19:50|15567.82|15487.82|15568.61|15488.61|15568.62|15488.62|15567.82|15487.82|9
1726932000000|2024-09-21 15:20:00|15568.69|15488.69|15568.36|15488.36|15568.7|15488.7|15568.23|15488.23|8
1726932010000|2024-09-21 15:20:10|15568.58|15488.58|15568.2|15488.2|15568.58|15488.58|15568.06|15488.06|10
1726932020000|2024-09-21 15:20:20|15568.22|15488.22|15568.9|15488.9|15568.9|15488.9|15567.43|15487.43|10
1726932030000|2024-09-21 15:20:30|15568.2|15488.2|15568.15|15488.15|15568.56|15488.56|15568.14|15488.14|9
1726932040000|2024-09-21 15:20:40|15568.24|15488.24|15568.36|15488.36|15568.55|15488.55|15567.94|15487.94|8
1726932050000|2024-09-21 15:20:50|15568.64|15488.64|15568.57|15488.57|15568.92|15488.92|15568.35|15488.35|9
1726932060000|2024-09-21 15:21:00|15568.51|15488.51|15568.71|15488.71|15568.73|15488.73|15567.83|15487.83|9
1726932070000|2024-09-21 15:21:10|15568.84|15488.84|15569.03|15489.03|15569.15|15489.15|15568.8|15488.8|9
1726932080000|2024-09-21 15:21:20|15569.22|15489.22|15569.04|15489.04|15569.6|15489.6|15569.04|15489.04|9
1726932090000|2024-09-21 15:21:30|15569.5|15489.5|15569.57|15489.57|15569.62|15489.62|15569.05|15489.05|8
1726932100000|2024-09-21 15:21:40|15570.34|15490.34|15571.79|15491.79|15571.79|15491.79|15569.63|15489.63|7
1726932110000|2024-09-21 15:21:50|15571.88|15491.88|15572.02|15492.02|15572.2|15492.2|15571.61|15491.61|10
1726932120000|2024-09-21 15:22:00|15572.28|15492.28|15574.83|15494.83|15575.01|15495.01|15572.28|15492.28|8
1726932130000|2024-09-21 15:22:10|15574.86|15494.86|15574.76|15494.76|15574.98|15494.98|15574.7|15494.7|7
1726932140000|2024-09-21 15:22:20|15574.75|15494.75|15575.34|15495.34|15575.34|15495.34|15574.4|15494.4|8
1726932150000|2024-09-21 15:22:30|15575.35|15495.35|15575.43|15495.43|15575.53|15495.53|15575.06|15495.06|7
1726932160000|2024-09-21 15:22:40|15575.45|15495.45|15575.57|15495.57|15575.8|15495.8|15575.35|15495.35|10
1726932170000|2024-09-21 15:22:50|15575.58|15495.58|15575.57|15495.57|15575.58|15495.58|15574.87|15494.87|7
1726932180000|2024-09-21 15:23:00|15575.53|15495.53|15573.52|15493.52|15575.53|15495.53|15573.52|15493.52|7
1726932190000|2024-09-21 15:23:10|15573.49|15493.49|15574.13|15494.13|15574.26|15494.26|15573.49|15493.49|8
1726932200000|2024-09-21 15:23:20|15574.12|15494.12|15574.93|15494.93|15575.22|15495.22|15574.12|15494.12|7
1726932210000|2024-09-21 15:23:30|15574.95|15494.95|15575.39|15495.39|15575.61|15495.61|15574.95|15494.95|8
1726932220000|2024-09-21 15:23:40|15575.42|15495.42|15574.84|15494.84|15575.42|15495.42|15574.84|15494.84|6
1726932230000|2024-09-21 15:23:50|15574.57|15494.57|15574.57|15494.57|15574.58|15494.58|15574.54|15494.54|8
1726932240000|2024-09-21 15:24:00|15574.56|15494.56|15574.48|15494.48|15575.35|15495.35|15574.47|15494.47|9
1726932250000|2024-09-21 15:24:10|15574.5|15494.5|15574.9|15494.9|15575.1|15495.1|15574.49|15494.49|7
1726932260000|2024-09-21 15:24:20|15574.95|15494.95|15575|15495|15575.01|15495.01|15574.93|15494.93|8
1726932270000|2024-09-21 15:24:30|15574.99|15494.99|15575.7|15495.7|15575.71|15495.71|15574.99|15494.99|8
1726932280000|2024-09-21 15:24:40|15575.68|15495.68|15576.37|15496.37|15576.84|15496.84|15575.44|15495.44|7
1726932290000|2024-09-21 15:24:50|15576.49|15496.49|15577.33|15497.33|15577.33|15497.33|15576.49|15496.49|9
1726932300000|2024-09-21 15:25:00|15577.59|15497.59|15578.62|15498.62|15578.62|15498.62|15577.32|15497.32|9
1726932310000|2024-09-21 15:25:10|15578.63|15498.63|15578.31|15498.31|15578.63|15498.63|15578.29|15498.29|6
1726932320000|2024-09-21 15:25:20|15578.64|15498.64|15579.6|15499.6|15579.79|15499.79|15578.64|15498.64|8
1726932330000|2024-09-21 15:25:30|15579.58|15499.58|15579.67|15499.67|15579.99|15499.99|15579.58|15499.58|9
1726932340000|2024-09-21 15:25:40|15579.68|15499.68|15580.4|15500.4|15580.57|15500.57|15579.57|15499.57|9
1726932350000|2024-09-21 15:25:50|15580.2|15500.2|15580.52|15500.52|15580.52|15500.52|15579.89|15499.89|8
1726932360000|2024-09-21 15:26:00|15580.53|15500.53|15580.91|15500.91|15580.91|15500.91|15580.02|15500.02|10
1726932370000|2024-09-21 15:26:10|15580.9|15500.9|15581.1|15501.1|15581.8|15501.8|15580.9|15500.9|7
1726932380000|2024-09-21 15:26:20|15581.18|15501.18|15581.14|15501.14|15581.26|15501.26|15581.06|15501.06|8
1726932390000|2024-09-21 15:26:30|15581.13|15501.13|15581.45|15501.45|15581.45|15501.45|15581.13|15501.13|4
1726932400000|2024-09-21 15:26:40|15581.44|15501.44|15582.11|15502.11|15582.11|15502.11|15581.22|15501.22|8
1726932410000|2024-09-21 15:26:50|15582.12|15502.12|15581.75|15501.75|15582.12|15502.12|15581.75|15501.75|6
1726932420000|2024-09-21 15:27:00|15581.76|15501.76|15582.72|15502.72|15582.77|15502.77|15581.76|15501.76|8
1726932430000|2024-09-21 15:27:10|15582.98|15502.98|15583.01|15503.01|15583.01|15503.01|15582.5|15502.5|9
1726932440000|2024-09-21 15:27:20|15583.02|15503.02|15584.62|15504.62|15584.65|15504.65|15582.9|15502.9|9
1726932450000|2024-09-21 15:27:30|15585.08|15505.08|15586.17|15506.17|15586.17|15506.17|15585.08|15505.08|9
1726932460000|2024-09-21 15:27:40|15586.22|15506.22|15586.89|15506.89|15586.98|15506.98|15586.22|15506.22|10
1726932470000|2024-09-21 15:27:50|15586.88|15506.88|15587.14|15507.14|15587.24|15507.24|15586.64|15506.64|8
1726932480000|2024-09-21 15:28:00|15587.13|15507.13|15586.73|15506.73|15587.13|15507.13|15586.69|15506.69|8
1726932490000|2024-09-21 15:28:10|15586.39|15506.39|15587.56|15507.56|15587.56|15507.56|15586.39|15506.39|8
1726932500000|2024-09-21 15:28:20|15587.48|15507.48|15587.19|15507.19|15587.91|15507.91|15587.18|15507.18|9
1726932510000|2024-09-21 15:28:30|15587.85|15507.85|15587.97|15507.97|15588.01|15508.01|15587.73|15507.73|7
1726932520000|2024-09-21 15:28:40|15588.19|15508.19|15588.1|15508.1|15588.39|15508.39|15587.92|15507.92|10
1726932530000|2024-09-21 15:28:50|15588.33|15508.33|15587.5|15507.5|15588.33|15508.33|15587.5|15507.5|8
1726932540000|2024-09-21 15:29:00|15587.72|15507.72|15587.44|15507.44|15587.81|15507.81|15587.44|15507.44|7
1726932550000|2024-09-21 15:29:10|15587.43|15507.43|15587.28|15507.28|15587.49|15507.49|15587.28|15507.28|7
1726932560000|2024-09-21 15:29:20|15587.02|15507.02|15586.69|15506.69|15587.02|15507.02|15585.85|15505.85|9
1726932570000|2024-09-21 15:29:30|15586.63|15506.63|15586.29|15506.29|15586.67|15506.67|15586.22|15506.22|8
1726932580000|2024-09-21 15:29:40|15586.33|15506.33|15586.84|15506.84|15587.25|15507.25|15586.3|15506.3|7
1726932590000|2024-09-21 15:29:50|15586.78|15506.78|15587.57|15507.57|15587.57|15507.57|15586.78|15506.78|8
1726932600000|2024-09-21 15:30:00|15587.4|15507.4|15586.88|15506.88|15587.43|15507.43|15586.63|15506.63|8
1726932610000|2024-09-21 15:30:10|15587.35|15507.35|15587.3|15507.3|15587.35|15507.35|15587.3|15507.3|4
1726932620000|2024-09-21 15:30:20|15587.31|15507.31|15587.27|15507.27|15587.32|15507.32|15587.2|15507.2|6
1726932630000|2024-09-21 15:30:30|15587.49|15507.49|15590.7|15510.7|15590.81|15510.81|15587.41|15507.41|8
1726932640000|2024-09-21 15:30:40|15591.23|15511.23|15592.22|15512.22|15592.24|15512.24|15591.23|15511.23|9
1726932650000|2024-09-21 15:30:50|15592.25|15512.25|15592.88|15512.88|15592.92|15512.92|15592.25|15512.25|6
1726932660000|2024-09-21 15:31:00|15592.85|15512.85|15591.19|15511.19|15592.85|15512.85|15591.17|15511.17|9
1726932670000|2024-09-21 15:31:10|15591.16|15511.16|15589.25|15509.25|15591.16|15511.16|15589.03|15509.03|9
1726932680000|2024-09-21 15:31:20|15589.14|15509.14|15589.93|15509.93|15589.93|15509.93|15589.05|15509.05|8
1726932690000|2024-09-21 15:31:30|15589.58|15509.58|15589.53|15509.53|15590.07|15510.07|15589.21|15509.21|7
1726932700000|2024-09-21 15:31:40|15589.59|15509.59|15589.62|15509.62|15589.88|15509.88|15589.34|15509.34|8
1726932710000|2024-09-21 15:31:50|15589.44|15509.44|15589.11|15509.11|15589.44|15509.44|15589.11|15509.11|6
1726932720000|2024-09-21 15:32:00|15589.06|15509.06|15589.07|15509.07|15589.4|15509.4|15589.04|15509.04|7
1726932730000|2024-09-21 15:32:10|15589.08|15509.08|15589.15|15509.15|15589.27|15509.27|15588.92|15508.92|9
1726932740000|2024-09-21 15:32:20|15589.07|15509.07|15588.6|15508.6|15589.07|15509.07|15588.5|15508.5|8
1726932750000|2024-09-21 15:32:30|15588.22|15508.22|15587.68|15507.68|15588.22|15508.22|15587.65|15507.65|9
1726932760000|2024-09-21 15:32:40|15587.58|15507.58|15585.43|15505.43|15587.58|15507.58|15585.36|15505.36|10
1726932770000|2024-09-21 15:32:50|15585.39|15505.39|15585.17|15505.17|15585.61|15505.61|15585.1|15505.1|9
1726932780000|2024-09-21 15:33:00|15585.15|15505.15|15585.31|15505.31|15585.68|15505.68|15585.15|15505.15|10
1726932790000|2024-09-21 15:33:10|15585.28|15505.28|15584.81|15504.81|15585.28|15505.28|15584.64|15504.64|9
1726932800000|2024-09-21 15:33:20|15584.94|15504.94|15586.99|15506.99|15586.99|15506.99|15584.94|15504.94|10
1726932810000|2024-09-21 15:33:30|15587.38|15507.38|15587.02|15507.02|15587.48|15507.48|15587.02|15507.02|8
1726932820000|2024-09-21 15:33:40|15586.93|15506.93|15584.84|15504.84|15586.93|15506.93|15584.7|15504.7|9
1726932830000|2024-09-21 15:33:50|15584.82|15504.82|15585.03|15505.03|15585.49|15505.49|15584.8|15504.8|10
1726932840000|2024-09-21 15:34:00|15585.1|15505.1|15586.01|15506.01|15586.22|15506.22|15585.1|15505.1|9
1726932850000|2024-09-21 15:34:10|15586.17|15506.17|15588.32|15508.32|15588.32|15508.32|15586.17|15506.17|10
1726932860000|2024-09-21 15:34:20|15588.24|15508.24|15588.39|15508.39|15588.39|15508.39|15588.15|15508.15|10
1726932870000|2024-09-21 15:34:30|15588.77|15508.77|15589.2|15509.2|15589.2|15509.2|15588.74|15508.74|9
1726932880000|2024-09-21 15:34:40|15588.89|15508.89|15588.9|15508.9|15589.26|15509.26|15588.89|15508.89|8
1726932890000|2024-09-21 15:34:50|15589.05|15509.05|15588.5|15508.5|15589.09|15509.09|15588.5|15508.5|10
1726932900000|2024-09-21 15:35:00|15588.48|15508.48|15585.86|15505.86|15588.85|15508.85|15585.7|15505.7|10
1726932910000|2024-09-21 15:35:10|15585.42|15505.42|15585.63|15505.63|15585.79|15505.79|15585.42|15505.42|8
1726932920000|2024-09-21 15:35:20|15585.62|15505.62|15585.5|15505.5|15585.63|15505.63|15585.47|15505.47|6
1726932930000|2024-09-21 15:35:30|15586.39|15506.39|15586.01|15506.01|15586.58|15506.58|15585.97|15505.97|9
1726932940000|2024-09-21 15:35:40|15585.98|15505.98|15586.18|15506.18|15586.34|15506.34|15585.98|15505.98|5
1726932950000|2024-09-21 15:35:50|15586.66|15506.66|15586.64|15506.64|15586.72|15506.72|15586.28|15506.28|8
1726932960000|2024-09-21 15:36:00|15586.63|15506.63|15585.35|15505.35|15586.64|15506.64|15585.35|15505.35|10
1726932970000|2024-09-21 15:36:10|15585.94|15505.94|15585.83|15505.83|15586.2|15506.2|15585.8|15505.8|6
1726932980000|2024-09-21 15:36:20|15585.82|15505.82|15585.96|15505.96|15585.96|15505.96|15585.59|15505.59|7
1726932990000|2024-09-21 15:36:30|15586.06|15506.06|15586.35|15506.35|15586.4|15506.4|15586.06|15506.06|9
1726933000000|2024-09-21 15:36:40|15586.34|15506.34|15586.83|15506.83|15586.87|15506.87|15586.34|15506.34|8
1726933010000|2024-09-21 15:36:50|15586.81|15506.81|15586.4|15506.4|15586.81|15506.81|15586.2|15506.2|9
1726933020000|2024-09-21 15:37:00|15586.39|15506.39|15586.58|15506.58|15586.58|15506.58|15586.14|15506.14|9
1726933030000|2024-09-21 15:37:10|15586.45|15506.45|15586.17|15506.17|15586.46|15506.46|15586.14|15506.14|8
1726933040000|2024-09-21 15:37:20|15586.15|15506.15|15585.76|15505.76|15586.26|15506.26|15585.76|15505.76|9
1726933050000|2024-09-21 15:37:30|15585.74|15505.74|15585.81|15505.81|15585.81|15505.81|15585.73|15505.73|8
1726933060000|2024-09-21 15:37:40|15586.12|15506.12|15586.75|15506.75|15586.75|15506.75|15586.11|15506.11|7
1726933070000|2024-09-21 15:37:50|15586.79|15506.79|15586.6|15506.6|15587.01|15507.01|15586.59|15506.59|6
1726933080000|2024-09-21 15:38:00|15586.56|15506.56|15586.66|15506.66|15586.75|15506.75|15586.54|15506.54|8
1726933090000|2024-09-21 15:38:10|15586.67|15506.67|15584.42|15504.42|15586.67|15506.67|15584.26|15504.26|8
1726933100000|2024-09-21 15:38:20|15584.6|15504.6|15584.3|15504.3|15584.6|15504.6|15583.81|15503.81|10
1726933110000|2024-09-21 15:38:30|15584.09|15504.09|15584.36|15504.36|15584.4|15504.4|15584.09|15504.09|8
1726933120000|2024-09-21 15:38:40|15584.3|15504.3|15584.37|15504.37|15584.63|15504.63|15584.22|15504.22|10
1726933130000|2024-09-21 15:38:50|15584.4|15504.4|15585.11|15505.11|15585.11|15505.11|15584.4|15504.4|7
1726933140000|2024-09-21 15:39:00|15585.13|15505.13|15585.66|15505.66|15585.83|15505.83|15585.13|15505.13|7
1726933150000|2024-09-21 15:39:10|15585.25|15505.25|15585.05|15505.05|15585.4|15505.4|15585.05|15505.05|9
1726933160000|2024-09-21 15:39:20|15585.09|15505.09|15585.52|15505.52|15585.53|15505.53|15585.09|15505.09|9
1726933170000|2024-09-21 15:39:30|15585.51|15505.51|15585.05|15505.05|15585.51|15505.51|15584.97|15504.97|10
1726933180000|2024-09-21 15:39:40|15585.06|15505.06|15585.86|15505.86|15586.09|15506.09|15585.06|15505.06|8
1726933190000|2024-09-21 15:39:50|15585.85|15505.85|15586.19|15506.19|15586.19|15506.19|15585.82|15505.82|8
1726933200000|2024-09-21 15:40:00|15586.2|15506.2|15586.5|15506.5|15586.6|15506.6|15586.2|15506.2|7
1726933210000|2024-09-21 15:40:10|15587.19|15507.19|15587.63|15507.63|15587.63|15507.63|15587.06|15507.06|9
1726933220000|2024-09-21 15:40:20|15587.59|15507.59|15587.56|15507.56|15587.67|15507.67|15587.56|15507.56|7
1726933230000|2024-09-21 15:40:30|15587.62|15507.62|15586.8|15506.8|15587.62|15507.62|15586.8|15506.8|6
1726933240000|2024-09-21 15:40:40|15586.77|15506.77|15586.42|15506.42|15586.77|15506.77|15586.12|15506.12|9
1726933250000|2024-09-21 15:40:50|15586.39|15506.39|15586.37|15506.37|15586.47|15506.47|15586.07|15506.07|9
1726933260000|2024-09-21 15:41:00|15586.35|15506.35|15585.42|15505.42|15586.46|15506.46|15585.42|15505.42|10
1726933270000|2024-09-21 15:41:10|15585.61|15505.61|15585.39|15505.39|15585.83|15505.83|15585.26|15505.26|10
1726933280000|2024-09-21 15:41:20|15585.4|15505.4|15586.21|15506.21|15586.23|15506.23|15585.39|15505.39|8
1726933290000|2024-09-21 15:41:30|15586.2|15506.2|15585.76|15505.76|15586.2|15506.2|15585.76|15505.76|9
1726933300000|2024-09-21 15:41:40|15585.75|15505.75|15586.1|15506.1|15586.1|15506.1|15585.37|15505.37|6
1726933310000|2024-09-21 15:41:50|15586|15506|15585.92|15505.92|15586.23|15506.23|15585.75|15505.75|8
1726933320000|2024-09-21 15:42:00|15585.89|15505.89|15585.44|15505.44|15585.89|15505.89|15585.44|15505.44|10
1726933330000|2024-09-21 15:42:10|15586.07|15506.07|15584.16|15504.16|15586.07|15506.07|15584.16|15504.16|9
1726933340000|2024-09-21 15:42:20|15582.64|15502.64|15583.17|15503.17|15583.17|15503.17|15582.49|15502.49|10
1726933350000|2024-09-21 15:42:30|15583.16|15503.16|15582.96|15502.96|15583.27|15503.27|15582.47|15502.47|9
1726933360000|2024-09-21 15:42:40|15583.21|15503.21|15582.76|15502.76|15583.24|15503.24|15582.76|15502.76|9
1726933370000|2024-09-21 15:42:50|15582.7|15502.7|15583.46|15503.46|15583.46|15503.46|15582.69|15502.69|6
1726933380000|2024-09-21 15:43:00|15583.53|15503.53|15583.97|15503.97|15583.98|15503.98|15583.14|15503.14|10
1726933390000|2024-09-21 15:43:10|15583.37|15503.37|15584.36|15504.36|15584.69|15504.69|15583.37|15503.37|9
1726933400000|2024-09-21 15:43:20|15583.75|15503.75|15583.45|15503.45|15583.93|15503.93|15583.44|15503.44|10
1726933410000|2024-09-21 15:43:30|15583.61|15503.61|15583.15|15503.15|15583.9|15503.9|15583.15|15503.15|8
1726933420000|2024-09-21 15:43:40|15583.58|15503.58|15583.94|15503.94|15584.43|15504.43|15583.31|15503.31|10
1726933430000|2024-09-21 15:43:50|15583.95|15503.95|15584.45|15504.45|15584.47|15504.47|15583.54|15503.54|10
1726933440000|2024-09-21 15:44:00|15584.14|15504.14|15583.83|15503.83|15584.22|15504.22|15583.82|15503.82|9
1726933450000|2024-09-21 15:44:10|15583.82|15503.82|15583.49|15503.49|15584.06|15504.06|15583.49|15503.49|9
1726933460000|2024-09-21 15:44:20|15583.63|15503.63|15582.84|15502.84|15583.65|15503.65|15582.4|15502.4|8
1726933470000|2024-09-21 15:44:30|15582.82|15502.82|15583.99|15503.99|15584.24|15504.24|15582.78|15502.78|9
1726933480000|2024-09-21 15:44:40|15583.91|15503.91|15584.87|15504.87|15584.87|15504.87|15583.91|15503.91|8
1726933490000|2024-09-21 15:44:50|15584.84|15504.84|15584.31|15504.31|15584.89|15504.89|15584.31|15504.31|7
1726933500000|2024-09-21 15:45:00|15583.98|15503.98|15584.07|15504.07|15584.2|15504.2|15583.98|15503.98|8
1726933510000|2024-09-21 15:45:10|15583.98|15503.98|15584.56|15504.56|15584.56|15504.56|15583.98|15503.98|9
1726933520000|2024-09-21 15:45:20|15584.65|15504.65|15584.35|15504.35|15584.89|15504.89|15584.35|15504.35|8
1726933530000|2024-09-21 15:45:30|15584.4|15504.4|15583.83|15503.83|15584.5|15504.5|15583.83|15503.83|9
1726933540000|2024-09-21 15:45:40|15583.82|15503.82|15584.17|15504.17|15584.19|15504.19|15583.55|15503.55|10
1726933550000|2024-09-21 15:45:50|15584.19|15504.19|15581.94|15501.94|15584.19|15504.19|15581.94|15501.94|9
1726933560000|2024-09-21 15:46:00|15581.9|15501.9|15582.75|15502.75|15582.75|15502.75|15581.74|15501.74|10
1726933570000|2024-09-21 15:46:10|15582.78|15502.78|15582.52|15502.52|15582.86|15502.86|15582.52|15502.52|9
1726933580000|2024-09-21 15:46:20|15582.5|15502.5|15583.84|15503.84|15583.84|15503.84|15582.5|15502.5|9
1726933590000|2024-09-21 15:46:30|15583.64|15503.64|15584.37|15504.37|15584.38|15504.38|15583.64|15503.64|10
1726933600000|2024-09-21 15:46:40|15584.35|15504.35|15584.22|15504.22|15584.94|15504.94|15584.22|15504.22|7
1726933610000|2024-09-21 15:46:50|15584.31|15504.31|15584.45|15504.45|15584.48|15504.48|15584.13|15504.13|8
1726933620000|2024-09-21 15:47:00|15584.25|15504.25|15584.3|15504.3|15584.32|15504.32|15584.25|15504.25|5
1726933630000|2024-09-21 15:47:10|15584.5|15504.5|15584.4|15504.4|15584.56|15504.56|15584.4|15504.4|8
1726933640000|2024-09-21 15:47:20|15584.38|15504.38|15583.24|15503.24|15584.38|15504.38|15582.77|15502.77|10
1726933650000|2024-09-21 15:47:30|15583.08|15503.08|15580.39|15500.39|15583.16|15503.16|15580.39|15500.39|10
1726933660000|2024-09-21 15:47:40|15580.37|15500.37|15576.72|15496.72|15580.37|15500.37|15576.72|15496.72|9
1726933670000|2024-09-21 15:47:50|15576.26|15496.26|15575.67|15495.67|15576.26|15496.26|15575.64|15495.64|9
1726933680000|2024-09-21 15:48:00|15575.69|15495.69|15576.26|15496.26|15576.77|15496.77|15575.69|15495.69|9
1726933690000|2024-09-21 15:48:10|15576.45|15496.45|15577.66|15497.66|15577.66|15497.66|15575.98|15495.98|9
1726933700000|2024-09-21 15:48:20|15577.68|15497.68|15577.23|15497.23|15577.88|15497.88|15577.23|15497.23|8
1726933710000|2024-09-21 15:48:30|15576.47|15496.47|15576.04|15496.04|15577.28|15497.28|15576.04|15496.04|10
1726933720000|2024-09-21 15:48:40|15576.16|15496.16|15576.1|15496.1|15576.29|15496.29|15575.99|15495.99|7
1726933730000|2024-09-21 15:48:50|15576|15496|15575.11|15495.11|15576|15496|15575.11|15495.11|10
1726933740000|2024-09-21 15:49:00|15575.29|15495.29|15575.74|15495.74|15575.74|15495.74|15575.26|15495.26|8
1726933750000|2024-09-21 15:49:10|15576.01|15496.01|15576.97|15496.97|15576.97|15496.97|15575.46|15495.46|10
1726933760000|2024-09-21 15:49:20|15577.15|15497.15|15577.12|15497.12|15577.52|15497.52|15576.64|15496.64|7
1726933770000|2024-09-21 15:49:30|15577.29|15497.29|15578.48|15498.48|15578.48|15498.48|15577.24|15497.24|10
1726933780000|2024-09-21 15:49:40|15578.29|15498.29|15577.79|15497.79|15578.29|15498.29|15577.79|15497.79|7
1726933790000|2024-09-21 15:49:50|15577.76|15497.76|15577.76|15497.76|15577.81|15497.81|15577.76|15497.76|8
1726933800000|2024-09-21 15:50:00|15577.31|15497.31|15578.8|15498.8|15578.8|15498.8|15577.31|15497.31|8
1726933810000|2024-09-21 15:50:10|15578.46|15498.46|15579.5|15499.5|15579.5|15499.5|15578.46|15498.46|8
1726933820000|2024-09-21 15:50:20|15579.54|15499.54|15578.93|15498.93|15579.58|15499.58|15578.93|15498.93|10
1726933830000|2024-09-21 15:50:30|15579.04|15499.04|15580.18|15500.18|15580.18|15500.18|15579.04|15499.04|9
1726933840000|2024-09-21 15:50:40|15580.17|15500.17|15579.89|15499.89|15580.17|15500.17|15579.89|15499.89|9
1726933850000|2024-09-21 15:50:50|15579.9|15499.9|15579.98|15499.98|15579.98|15499.98|15579.89|15499.89|7
1726933860000|2024-09-21 15:51:00|15579.9|15499.9|15580.43|15500.43|15580.43|15500.43|15579.9|15499.9|9
1726933870000|2024-09-21 15:51:10|15580.42|15500.42|15580.25|15500.25|15580.5|15500.5|15580.25|15500.25|10
1726933880000|2024-09-21 15:51:20|15580.31|15500.31|15580.66|15500.66|15580.71|15500.71|15580.31|15500.31|10
1726933890000|2024-09-21 15:51:30|15580.33|15500.33|15581.78|15501.78|15581.78|15501.78|15580.33|15500.33|8
1726933900000|2024-09-21 15:51:40|15581.56|15501.56|15582.07|15502.07|15582.34|15502.34|15581.15|15501.15|10
1726933910000|2024-09-21 15:51:50|15581.89|15501.89|15581.96|15501.96|15582.25|15502.25|15581.58|15501.58|9
1726933920000|2024-09-21 15:52:00|15581.94|15501.94|15582.03|15502.03|15582.04|15502.04|15581.51|15501.51|8
1726933930000|2024-09-21 15:52:10|15582.05|15502.05|15581.92|15501.92|15582.5|15502.5|15581.92|15501.92|10
1726933940000|2024-09-21 15:52:20|15581.67|15501.67|15583.51|15503.51|15583.51|15503.51|15581.62|15501.62|8
1726933950000|2024-09-21 15:52:30|15583.52|15503.52|15585.14|15505.14|15585.14|15505.14|15583.52|15503.52|9
1726933960000|2024-09-21 15:52:40|15585.55|15505.55|15585.79|15505.79|15586.37|15506.37|15585.1|15505.1|10
1726933970000|2024-09-21 15:52:50|15585.96|15505.96|15585.28|15505.28|15586.51|15506.51|15585.28|15505.28|10
1726933980000|2024-09-21 15:53:00|15585.39|15505.39|15585.31|15505.31|15585.39|15505.39|15585.3|15505.3|8
1726933990000|2024-09-21 15:53:10|15585.3|15505.3|15585.98|15505.98|15585.98|15505.98|15585.29|15505.29|5
1726934000000|2024-09-21 15:53:20|15585.95|15505.95|15585.75|15505.75|15585.95|15505.95|15585.71|15505.71|7
1726934010000|2024-09-21 15:53:30|15585.77|15505.77|15586.07|15506.07|15586.07|15506.07|15585.32|15505.32|7
1726934020000|2024-09-21 15:53:40|15585.96|15505.96|15586|15506|15586|15506|15585.77|15505.77|6
1726934030000|2024-09-21 15:53:50|15585.98|15505.98|15586.04|15506.04|15586.36|15506.36|15585.98|15505.98|6
1726934040000|2024-09-21 15:54:00|15586.03|15506.03|15586.14|15506.14|15586.64|15506.64|15584.81|15504.81|8
1726934050000|2024-09-21 15:54:10|15585.93|15505.93|15586.67|15506.67|15586.67|15506.67|15585.93|15505.93|7
1726934060000|2024-09-21 15:54:20|15586.52|15506.52|15586.33|15506.33|15586.65|15506.65|15586.17|15506.17|10
1726934070000|2024-09-21 15:54:30|15586.7|15506.7|15586.79|15506.79|15586.79|15506.79|15586.44|15506.44|10
1726934080000|2024-09-21 15:54:40|15586.73|15506.73|15586.34|15506.34|15586.78|15506.78|15586.34|15506.34|10
1726934090000|2024-09-21 15:54:50|15586.47|15506.47|15586.82|15506.82|15586.82|15506.82|15586.36|15506.36|9
1726934100000|2024-09-21 15:55:00|15586.62|15506.62|15585.89|15505.89|15586.62|15506.62|15585.88|15505.88|8
1726934110000|2024-09-21 15:55:10|15585.96|15505.96|15586.41|15506.41|15586.41|15506.41|15585.95|15505.95|10
1726934120000|2024-09-21 15:55:20|15586.52|15506.52|15586.8|15506.8|15586.81|15506.81|15586.47|15506.47|9
1726934130000|2024-09-21 15:55:30|15586.64|15506.64|15586.7|15506.7|15587.05|15507.05|15586.31|15506.31|9
1726934140000|2024-09-21 15:55:40|15586.73|15506.73|15586.56|15506.56|15587.1|15507.1|15586.56|15506.56|7
1726934150000|2024-09-21 15:55:50|15586.57|15506.57|15586.5|15506.5|15586.73|15506.73|15586.43|15506.43|6
1726934160000|2024-09-21 15:56:00|15586.53|15506.53|15586.51|15506.51|15586.61|15506.61|15586.48|15506.48|7
1726934170000|2024-09-21 15:56:10|15586.36|15506.36|15585.64|15505.64|15586.51|15506.51|15585.29|15505.29|9
1726934180000|2024-09-21 15:56:20|15586.04|15506.04|15584.48|15504.48|15586.04|15506.04|15584.48|15504.48|9
1726934190000|2024-09-21 15:56:30|15584.32|15504.32|15583.83|15503.83|15584.38|15504.38|15583.78|15503.78|10
1726934200000|2024-09-21 15:56:40|15583.63|15503.63|15584.07|15504.07|15584.23|15504.23|15583.63|15503.63|10
1726934210000|2024-09-21 15:56:50|15584|15504|15584.13|15504.13|15584.39|15504.39|15583.84|15503.84|10
1726934220000|2024-09-21 15:57:00|15584.12|15504.12|15584.09|15504.09|15584.33|15504.33|15583.75|15503.75|9
1726934230000|2024-09-21 15:57:10|15584.5|15504.5|15582.19|15502.19|15584.57|15504.57|15582.19|15502.19|8
1726934240000|2024-09-21 15:57:20|15581.84|15501.84|15581.28|15501.28|15581.84|15501.84|15581.28|15501.28|7
1726934250000|2024-09-21 15:57:30|15581.86|15501.86|15581.05|15501.05|15581.86|15501.86|15581.05|15501.05|9
1726934260000|2024-09-21 15:57:40|15581.04|15501.04|15580.99|15500.99|15581.04|15501.04|15580.66|15500.66|6
1726934270000|2024-09-21 15:57:50|15580.98|15500.98|15580.07|15500.07|15580.98|15500.98|15580.07|15500.07|10
1726934280000|2024-09-21 15:58:00|15579.99|15499.99|15580.28|15500.28|15580.31|15500.31|15579.78|15499.78|8
1726934290000|2024-09-21 15:58:10|15580.43|15500.43|15580.55|15500.55|15580.55|15500.55|15580.43|15500.43|9
1726934300000|2024-09-21 15:58:20|15580.87|15500.87|15581.27|15501.27|15581.27|15501.27|15580.71|15500.71|10
1726934310000|2024-09-21 15:58:30|15581.57|15501.57|15582.48|15502.48|15582.48|15502.48|15581.57|15501.57|9
1726934320000|2024-09-21 15:58:40|15582.5|15502.5|15581.58|15501.58|15582.56|15502.56|15581.57|15501.57|7
1726934330000|2024-09-21 15:58:50|15581.6|15501.6|15582.49|15502.49|15582.49|15502.49|15581.52|15501.52|5
1726934340000|2024-09-21 15:59:00|15582.44|15502.44|15582.22|15502.22|15582.67|15502.67|15582.01|15502.01|9
1726934350000|2024-09-21 15:59:10|15582.24|15502.24|15580.91|15500.91|15582.24|15502.24|15580.91|15500.91|10
1726934360000|2024-09-21 15:59:20|15581.06|15501.06|15581.21|15501.21|15581.21|15501.21|15580.98|15500.98|6
1726934370000|2024-09-21 15:59:30|15581.55|15501.55|15580.97|15500.97|15581.78|15501.78|15580.9|15500.9|9
1726934380000|2024-09-21 15:59:40|15581.6|15501.6|15582.22|15502.22|15582.45|15502.45|15581.6|15501.6|9
1726934390000|2024-09-21 15:59:50|15582.48|15502.48|15581.64|15501.64|15582.48|15502.48|15581.64|15501.64|7
1726934400000|2024-09-21 16:00:00|15581.61|15501.61|15581.33|15501.33|15581.61|15501.61|15581.08|15501.08|10
1726934410000|2024-09-21 16:00:10|15581.4|15501.4|15582.36|15502.36|15582.36|15502.36|15581.4|15501.4|9
1726934420000|2024-09-21 16:00:20|15582.77|15502.77|15582.94|15502.94|15583.79|15503.79|15582.75|15502.75|10
1726934430000|2024-09-21 16:00:30|15583.61|15503.61|15583.69|15503.69|15583.79|15503.79|15582.72|15502.72|10
1726934440000|2024-09-21 16:00:40|15584.04|15504.04|15584.85|15504.85|15584.86|15504.86|15584.04|15504.04|8
1726934450000|2024-09-21 16:00:50|15584.79|15504.79|15585.18|15505.18|15585.21|15505.21|15584.19|15504.19|10
1726934460000|2024-09-21 16:01:00|15585.19|15505.19|15585.27|15505.27|15585.27|15505.27|15585.08|15505.08|8
1726934470000|2024-09-21 16:01:10|15585.09|15505.09|15584.15|15504.15|15585.56|15505.56|15584.01|15504.01|10
1726934480000|2024-09-21 16:01:20|15584.14|15504.14|15583.09|15503.09|15584.14|15504.14|15583.09|15503.09|7
1726934490000|2024-09-21 16:01:30|15583.95|15503.95|15584.18|15504.18|15584.34|15504.34|15583.6|15503.6|9
1726934500000|2024-09-21 16:01:40|15583.81|15503.81|15583.74|15503.74|15583.82|15503.82|15583.48|15503.48|7
1726934510000|2024-09-21 16:01:50|15583.75|15503.75|15584.49|15504.49|15584.49|15504.49|15583.07|15503.07|8
1726934520000|2024-09-21 16:02:00|15584.09|15504.09|15584.39|15504.39|15584.48|15504.48|15584.09|15504.09|8
1726934530000|2024-09-21 16:02:10|15584.34|15504.34|15584.46|15504.46|15584.53|15504.53|15583.64|15503.64|9
1726934540000|2024-09-21 16:02:20|15585.02|15505.02|15582.84|15502.84|15585.02|15505.02|15582.57|15502.57|9
1726934550000|2024-09-21 16:02:30|15582.47|15502.47|15583.29|15503.29|15583.35|15503.35|15582.2|15502.2|9
1726934560000|2024-09-21 16:02:40|15583.28|15503.28|15583.44|15503.44|15583.63|15503.63|15583.09|15503.09|9
1726934570000|2024-09-21 16:02:50|15583.15|15503.15|15582.77|15502.77|15583.32|15503.32|15582.77|15502.77|9
1726934580000|2024-09-21 16:03:00|15582.75|15502.75|15582.92|15502.92|15582.95|15502.95|15582.75|15502.75|9
1726934590000|2024-09-21 16:03:10|15582.93|15502.93|15585.25|15505.25|15585.25|15505.25|15582.93|15502.93|8
1726934600000|2024-09-21 16:03:20|15585.46|15505.46|15586.93|15506.93|15586.93|15506.93|15585.22|15505.22|9
1726934610000|2024-09-21 16:03:30|15587|15507|15587.57|15507.57|15587.57|15507.57|15587|15507|10
1726934620000|2024-09-21 16:03:40|15587.59|15507.59|15587.22|15507.22|15587.64|15507.64|15586.91|15506.91|7
1726934630000|2024-09-21 16:03:50|15587.79|15507.79|15588.73|15508.73|15588.73|15508.73|15587.72|15507.72|9
1726934640000|2024-09-21 16:04:00|15588.74|15508.74|15588.59|15508.59|15588.74|15508.74|15588.19|15508.19|9
1726934650000|2024-09-21 16:04:10|15588.4|15508.4|15589.81|15509.81|15589.81|15509.81|15588.4|15508.4|8
1726934660000|2024-09-21 16:04:20|15589.74|15509.74|15594.26|15514.26|15594.26|15514.26|15589.74|15509.74|10
1726934670000|2024-09-21 16:04:30|15594.66|15514.66|15593.96|15513.96|15595.08|15515.08|15593.96|15513.96|10
1726934680000|2024-09-21 16:04:40|15593.56|15513.56|15593.16|15513.16|15593.61|15513.61|15593.16|15513.16|9
1726934690000|2024-09-21 16:04:50|15593.31|15513.31|15593.54|15513.54|15593.6|15513.6|15593.23|15513.23|8
1726934700000|2024-09-21 16:05:00|15593.44|15513.44|15594.59|15514.59|15594.59|15514.59|15593.06|15513.06|10
1726934710000|2024-09-21 16:05:10|15594.62|15514.62|15596.01|15516.01|15596.01|15516.01|15594.26|15514.26|9
1726934720000|2024-09-21 16:05:20|15596.31|15516.31|15597.12|15517.12|15597.15|15517.15|15596.31|15516.31|9
1726934730000|2024-09-21 16:05:30|15597.36|15517.36|15596.57|15516.57|15597.36|15517.36|15596.48|15516.48|8
1726934740000|2024-09-21 16:05:40|15596.5|15516.5|15595.93|15515.93|15596.5|15516.5|15595.93|15515.93|8
1726934750000|2024-09-21 16:05:50|15595.9|15515.9|15596.01|15516.01|15596.06|15516.06|15595.85|15515.85|8
1726934760000|2024-09-21 16:06:00|15596.03|15516.03|15596.3|15516.3|15596.46|15516.46|15595.75|15515.75|10
1726934770000|2024-09-21 16:06:10|15596.26|15516.26|15596.24|15516.24|15596.3|15516.3|15596.18|15516.18|7
1726934780000|2024-09-21 16:06:20|15596.49|15516.49|15597.83|15517.83|15598.02|15518.02|15596.49|15516.49|10
1726934790000|2024-09-21 16:06:30|15597.84|15517.84|15598.01|15518.01|15598.18|15518.18|15597.84|15517.84|9
1726934800000|2024-09-21 16:06:40|15598.02|15518.02|15598.07|15518.07|15598.21|15518.21|15598.02|15518.02|4
1726934810000|2024-09-21 16:06:50|15598.27|15518.27|15596.97|15516.97|15598.72|15518.72|15596.97|15516.97|9
1726934820000|2024-09-21 16:07:00|15596.82|15516.82|15596.27|15516.27|15596.82|15516.82|15595.85|15515.85|9
1726934830000|2024-09-21 16:07:10|15596.15|15516.15|15595.87|15515.87|15596.15|15516.15|15595.83|15515.83|7
1726934840000|2024-09-21 16:07:20|15596.06|15516.06|15596.31|15516.31|15596.31|15516.31|15595.91|15515.91|10
1726934850000|2024-09-21 16:07:30|15596.32|15516.32|15596.32|15516.32|15596.48|15516.48|15596.08|15516.08|10
1726934860000|2024-09-21 16:07:40|15596.37|15516.37|15595.79|15515.79|15596.38|15516.38|15595.75|15515.75|9
1726934870000|2024-09-21 16:07:50|15595.83|15515.83|15595.88|15515.88|15595.89|15515.89|15595.8|15515.8|7
1726934880000|2024-09-21 16:08:00|15595.87|15515.87|15595.91|15515.91|15596.42|15516.42|15595.87|15515.87|8
1726934890000|2024-09-21 16:08:10|15595.92|15515.92|15596.26|15516.26|15596.26|15516.26|15595.77|15515.77|9
1726934900000|2024-09-21 16:08:20|15596.24|15516.24|15597.42|15517.42|15597.42|15517.42|15596.24|15516.24|9
1726934910000|2024-09-21 16:08:30|15597.34|15517.34|15596.62|15516.62|15597.77|15517.77|15596.62|15516.62|10
1726934920000|2024-09-21 16:08:40|15596.61|15516.61|15596.55|15516.55|15597.37|15517.37|15596.54|15516.54|9
1726934930000|2024-09-21 16:08:50|15596.54|15516.54|15597.5|15517.5|15597.5|15517.5|15596.5|15516.5|7
1726934940000|2024-09-21 16:09:00|15596.89|15516.89|15596.57|15516.57|15596.91|15516.91|15596.57|15516.57|6
1726934950000|2024-09-21 16:09:10|15596.55|15516.55|15597.05|15517.05|15597.45|15517.45|15596.12|15516.12|9
1726934960000|2024-09-21 16:09:20|15596.5|15516.5|15596.85|15516.85|15597.15|15517.15|15596.36|15516.36|9
1726934970000|2024-09-21 16:09:30|15596.8|15516.8|15596.85|15516.85|15596.93|15516.93|15596.77|15516.77|8
1726934980000|2024-09-21 16:09:40|15596.84|15516.84|15597.05|15517.05|15597.05|15517.05|15596.77|15516.77|6
1726934990000|2024-09-21 16:09:50|15597.06|15517.06|15597.01|15517.01|15597.14|15517.14|15596.98|15516.98|7
1726935000000|2024-09-21 16:10:00|15597.26|15517.26|15597.52|15517.52|15597.52|15517.52|15597.26|15517.26|7
1726935010000|2024-09-21 16:10:10|15597.51|15517.51|15598.75|15518.75|15598.75|15518.75|15597.51|15517.51|3
1726935020000|2024-09-21 16:10:20|15599.15|15519.15|15599.83|15519.83|15600.05|15520.05|15598.9|15518.9|9
1726935030000|2024-09-21 16:10:30|15600.14|15520.14|15599.22|15519.22|15600.14|15520.14|15599.22|15519.22|7
1726935040000|2024-09-21 16:10:40|15599.25|15519.25|15599.5|15519.5|15599.51|15519.51|15599.2|15519.2|6
1726935050000|2024-09-21 16:10:50|15599.39|15519.39|15598.99|15518.99|15599.65|15519.65|15598.99|15518.99|6
1726935060000|2024-09-21 16:11:00|15599|15519|15599|15519|15599.01|15519.01|15598.99|15518.99|7
1726935070000|2024-09-21 16:11:10|15599.54|15519.54|15599.19|15519.19|15599.54|15519.54|15599.1|15519.1|4
1726935080000|2024-09-21 16:11:20|15599.18|15519.18|15598.68|15518.68|15599.58|15519.58|15598.68|15518.68|7
1726935090000|2024-09-21 16:11:30|15598.62|15518.62|15597.36|15517.36|15598.62|15518.62|15597.17|15517.17|7
1726935100000|2024-09-21 16:11:40|15597.18|15517.18|15596.28|15516.28|15597.18|15517.18|15596.24|15516.24|8
1726935110000|2024-09-21 16:11:50|15596.44|15516.44|15596.57|15516.57|15596.57|15516.57|15596.42|15516.42|4
1726935120000|2024-09-21 16:12:00|15596.38|15516.38|15596.46|15516.46|15597.04|15517.04|15596.38|15516.38|9
1726935130000|2024-09-21 16:12:10|15596.45|15516.45|15597.13|15517.13|15597.13|15517.13|15596.3|15516.3|10
1726935140000|2024-09-21 16:12:20|15597.38|15517.38|15596.57|15516.57|15597.41|15517.41|15596.57|15516.57|7
1726935150000|2024-09-21 16:12:30|15596.59|15516.59|15596.32|15516.32|15596.59|15516.59|15596.32|15516.32|6
1726935160000|2024-09-21 16:12:40|15596.33|15516.33|15596.75|15516.75|15596.96|15516.96|15596.33|15516.33|7
1726935170000|2024-09-21 16:12:50|15596.68|15516.68|15597.12|15517.12|15597.14|15517.14|15596.68|15516.68|10
1726935180000|2024-09-21 16:13:00|15597.16|15517.16|15597.79|15517.79|15597.81|15517.81|15597.16|15517.16|9
1726935190000|2024-09-21 16:13:10|15597.74|15517.74|15596.88|15516.88|15597.74|15517.74|15596.87|15516.87|9
1726935200000|2024-09-21 16:13:20|15596.86|15516.86|15596.74|15516.74|15597.24|15517.24|15596.74|15516.74|10
1726935210000|2024-09-21 16:13:30|15596.62|15516.62|15595.34|15515.34|15596.78|15516.78|15595.34|15515.34|9
1726935220000|2024-09-21 16:13:40|15594.33|15514.33|15594.1|15514.1|15594.42|15514.42|15594.1|15514.1|9
1726935230000|2024-09-21 16:13:50|15594.09|15514.09|15593.81|15513.81|15594.21|15514.21|15593.78|15513.78|8
1726935240000|2024-09-21 16:14:00|15593.8|15513.8|15594.56|15514.56|15594.56|15514.56|15593.56|15513.56|10
1726935250000|2024-09-21 16:14:10|15594.58|15514.58|15593.84|15513.84|15594.58|15514.58|15593.83|15513.83|10
1726935260000|2024-09-21 16:14:20|15593.91|15513.91|15592.37|15512.37|15593.91|15513.91|15592.15|15512.15|10
1726935270000|2024-09-21 16:14:30|15592.33|15512.33|15590.38|15510.38|15592.33|15512.33|15590.35|15510.35|9
1726935280000|2024-09-21 16:14:40|15590.26|15510.26|15589.73|15509.73|15590.4|15510.4|15589.65|15509.65|10
1726935290000|2024-09-21 16:14:50|15589.65|15509.65|15590.57|15510.57|15590.57|15510.57|15589.59|15509.59|10
1726935300000|2024-09-21 16:15:00|15590.32|15510.32|15591.67|15511.67|15591.67|15511.67|15590.32|15510.32|9
1726935310000|2024-09-21 16:15:10|15591.14|15511.14|15590.95|15510.95|15591.15|15511.15|15590.92|15510.92|6
1726935320000|2024-09-21 16:15:20|15591.79|15511.79|15591.4|15511.4|15592.56|15512.56|15591.39|15511.39|10
1726935330000|2024-09-21 16:15:30|15591.41|15511.41|15592.16|15512.16|15592.53|15512.53|15591.4|15511.4|9
1726935340000|2024-09-21 16:15:40|15592.23|15512.23|15591.97|15511.97|15592.25|15512.25|15591.93|15511.93|7
1726935350000|2024-09-21 16:15:50|15591.98|15511.98|15591.81|15511.81|15591.98|15511.98|15591.81|15511.81|7
1726935360000|2024-09-21 16:16:00|15591.82|15511.82|15591.06|15511.06|15591.83|15511.83|15591.06|15511.06|5
1726935370000|2024-09-21 16:16:10|15591.19|15511.19|15591.41|15511.41|15591.94|15511.94|15591.18|15511.18|10
1726935380000|2024-09-21 16:16:20|15591.66|15511.66|15591.71|15511.71|15592.11|15512.11|15591.66|15511.66|8
1726935390000|2024-09-21 16:16:30|15591.7|15511.7|15590.02|15510.02|15591.7|15511.7|15590.02|15510.02|10
1726935400000|2024-09-21 16:16:40|15590|15510|15587.5|15507.5|15590|15510|15587.07|15507.07|10
1726935410000|2024-09-21 16:16:50|15587.22|15507.22|15587.24|15507.24|15587.44|15507.44|15587.09|15507.09|9
1726935420000|2024-09-21 16:17:00|15587.23|15507.23|15586.79|15506.79|15587.45|15507.45|15586.59|15506.59|10
1726935430000|2024-09-21 16:17:10|15586.71|15506.71|15586.63|15506.63|15587.38|15507.38|15586.6|15506.6|10
1726935440000|2024-09-21 16:17:20|15586.94|15506.94|15586.74|15506.74|15586.94|15506.94|15586.53|15506.53|7
1726935450000|2024-09-21 16:17:30|15586.68|15506.68|15586|15506|15586.85|15506.85|15585.96|15505.96|9
1726935460000|2024-09-21 16:17:40|15585.97|15505.97|15585.56|15505.56|15585.97|15505.97|15585.4|15505.4|10
1726935470000|2024-09-21 16:17:50|15586.23|15506.23|15582.72|15502.72|15586.23|15506.23|15582.72|15502.72|10
1726935480000|2024-09-21 16:18:00|15582.7|15502.7|15582.93|15502.93|15582.93|15502.93|15582.38|15502.38|10
1726935490000|2024-09-21 16:18:10|15582.92|15502.92|15583.19|15503.19|15583.23|15503.23|15582.92|15502.92|10
1726935500000|2024-09-21 16:18:20|15583.21|15503.21|15582.07|15502.07|15583.21|15503.21|15582.01|15502.01|9
1726935510000|2024-09-21 16:18:30|15581.84|15501.84|15581.91|15501.91|15581.94|15501.94|15581.69|15501.69|9
1726935520000|2024-09-21 16:18:40|15581.96|15501.96|15581.56|15501.56|15581.98|15501.98|15581.56|15501.56|9
1726935530000|2024-09-21 16:18:50|15581.55|15501.55|15581.2|15501.2|15582.38|15502.38|15581.2|15501.2|9
1726935540000|2024-09-21 16:19:00|15580.36|15500.36|15580.08|15500.08|15580.38|15500.38|15580.08|15500.08|10
1726935550000|2024-09-21 16:19:10|15580.25|15500.25|15580.66|15500.66|15580.76|15500.76|15579.47|15499.47|9
1726935560000|2024-09-21 16:19:20|15580.67|15500.67|15579.83|15499.83|15580.82|15500.82|15579.82|15499.82|10
1726935570000|2024-09-21 16:19:30|15579.85|15499.85|15578.46|15498.46|15580.61|15500.61|15578.46|15498.46|9
1726935580000|2024-09-21 16:19:40|15578.54|15498.54|15578.82|15498.82|15578.83|15498.83|15577.79|15497.79|8
1726935590000|2024-09-21 16:19:50|15578.58|15498.58|15578.21|15498.21|15579.1|15499.1|15578.21|15498.21|9
1726935600000|2024-09-21 16:20:00|15577.97|15497.97|15576.98|15496.98|15577.97|15497.97|15576.86|15496.86|10
1726935610000|2024-09-21 16:20:10|15577.2|15497.2|15574.42|15494.42|15577.28|15497.28|15574.42|15494.42|7
1726935620000|2024-09-21 16:20:20|15573.86|15493.86|15571.21|15491.21|15573.86|15493.86|15571.21|15491.21|8
1726935630000|2024-09-21 16:20:30|15571.09|15491.09|15569.45|15489.45|15571.09|15491.09|15569.45|15489.45|10
1726935640000|2024-09-21 16:20:40|15569.42|15489.42|15568.25|15488.25|15569.73|15489.73|15568.25|15488.25|10
1726935650000|2024-09-21 16:20:50|15568.26|15488.26|15566.51|15486.51|15568.26|15488.26|15566.09|15486.09|8
1726935660000|2024-09-21 16:21:00|15566.29|15486.29|15566.76|15486.76|15566.98|15486.98|15566.13|15486.13|9
1726935670000|2024-09-21 16:21:10|15566.78|15486.78|15568.6|15488.6|15568.6|15488.6|15566.78|15486.78|8
1726935680000|2024-09-21 16:21:20|15568.55|15488.55|15568.1|15488.1|15568.55|15488.55|15568.1|15488.1|9
1726935690000|2024-09-21 16:21:30|15568.04|15488.04|15567.45|15487.45|15568.29|15488.29|15567.3|15487.3|9
1726935700000|2024-09-21 16:21:40|15567.21|15487.21|15567.78|15487.78|15567.78|15487.78|15566.72|15486.72|9
1726935710000|2024-09-21 16:21:50|15567.8|15487.8|15567.88|15487.88|15567.9|15487.9|15567.66|15487.66|7
1726935720000|2024-09-21 16:22:00|15568.22|15488.22|15567.18|15487.18|15568.22|15488.22|15567.18|15487.18|9
1726935730000|2024-09-21 16:22:10|15567.19|15487.19|15566.73|15486.73|15567.19|15487.19|15566.72|15486.72|8
1726935740000|2024-09-21 16:22:20|15567.35|15487.35|15568.38|15488.38|15568.63|15488.63|15567.35|15487.35|10
1726935750000|2024-09-21 16:22:30|15568.37|15488.37|15569.02|15489.02|15569.02|15489.02|15568.37|15488.37|9
1726935760000|2024-09-21 16:22:40|15568.81|15488.81|15568.87|15488.87|15568.89|15488.89|15568.7|15488.7|7
1726935770000|2024-09-21 16:22:50|15568.86|15488.86|15568.86|15488.86|15568.87|15488.87|15568.46|15488.46|8
1726935780000|2024-09-21 16:23:00|15568.82|15488.82|15568.13|15488.13|15568.82|15488.82|15568.13|15488.13|10
1726935790000|2024-09-21 16:23:10|15568.08|15488.08|15568.28|15488.28|15568.28|15488.28|15567.9|15487.9|10
1726935800000|2024-09-21 16:23:20|15568.35|15488.35|15568.13|15488.13|15568.44|15488.44|15567.98|15487.98|10
1726935810000|2024-09-21 16:23:30|15567.89|15487.89|15568.34|15488.34|15568.51|15488.51|15567.88|15487.88|8
1726935820000|2024-09-21 16:23:40|15568.49|15488.49|15570.82|15490.82|15570.82|15490.82|15568.49|15488.49|10
1726935830000|2024-09-21 16:23:50|15570.95|15490.95|15570.82|15490.82|15571|15491|15569.97|15489.97|8
1726935840000|2024-09-21 16:24:00|15570.83|15490.83|15569.94|15489.94|15571.56|15491.56|15569.94|15489.94|8
1726935850000|2024-09-21 16:24:10|15570.37|15490.37|15568.51|15488.51|15570.37|15490.37|15568.51|15488.51|9
1726935860000|2024-09-21 16:24:20|15568.54|15488.54|15569.08|15489.08|15569.4|15489.4|15568.43|15488.43|9
1726935870000|2024-09-21 16:24:30|15569.01|15489.01|15569.99|15489.99|15569.99|15489.99|15569.01|15489.01|5
1726935880000|2024-09-21 16:24:40|15570.28|15490.28|15570.19|15490.19|15571.3|15491.3|15570.02|15490.02|10
1726935890000|2024-09-21 16:24:50|15570.29|15490.29|15572.22|15492.22|15572.22|15492.22|15570.29|15490.29|10
1726935900000|2024-09-21 16:25:00|15572.27|15492.27|15574.37|15494.37|15574.37|15494.37|15572.27|15492.27|9
1726935910000|2024-09-21 16:25:10|15574.39|15494.39|15575.57|15495.57|15575.57|15495.57|15574.39|15494.39|9
1726935920000|2024-09-21 16:25:20|15576.11|15496.11|15577.64|15497.64|15577.64|15497.64|15576.11|15496.11|9
1726935930000|2024-09-21 16:25:30|15577.71|15497.71|15581.71|15501.71|15581.71|15501.71|15577.71|15497.71|10
1726935940000|2024-09-21 16:25:40|15582.09|15502.09|15582.69|15502.69|15582.72|15502.72|15582.09|15502.09|8
1726935950000|2024-09-21 16:25:50|15582.76|15502.76|15581.77|15501.77|15582.76|15502.76|15581.77|15501.77|9
1726935960000|2024-09-21 16:26:00|15581.73|15501.73|15581.85|15501.85|15581.85|15501.85|15581.61|15501.61|8
1726935970000|2024-09-21 16:26:10|15581.98|15501.98|15582.67|15502.67|15582.67|15502.67|15581.98|15501.98|8
1726935980000|2024-09-21 16:26:20|15582.68|15502.68|15582.93|15502.93|15582.94|15502.94|15582.57|15502.57|9
1726935990000|2024-09-21 16:26:30|15582.94|15502.94|15583.01|15503.01|15583.01|15503.01|15582.93|15502.93|8
1726936000000|2024-09-21 16:26:40|15583.04|15503.04|15582.56|15502.56|15583.04|15503.04|15582.55|15502.55|9
1726936010000|2024-09-21 16:26:50|15582.96|15502.96|15583.05|15503.05|15583.28|15503.28|15582.96|15502.96|7
1726936020000|2024-09-21 16:27:00|15583.09|15503.09|15583|15503|15583.21|15503.21|15582.98|15502.98|8
1726936030000|2024-09-21 16:27:10|15583.24|15503.24|15583.95|15503.95|15583.95|15503.95|15583.24|15503.24|8
1726936040000|2024-09-21 16:27:20|15584.03|15504.03|15584.61|15504.61|15584.61|15504.61|15584.01|15504.01|9
1726936050000|2024-09-21 16:27:30|15585.01|15505.01|15584.86|15504.86|15585.01|15505.01|15584.71|15504.71|8
1726936060000|2024-09-21 16:27:40|15584.92|15504.92|15585.07|15505.07|15585.16|15505.16|15584.63|15504.63|7
1726936070000|2024-09-21 16:27:50|15585.1|15505.1|15585.67|15505.67|15585.74|15505.74|15585.06|15505.06|10
1726936080000|2024-09-21 16:28:00|15585.51|15505.51|15584.04|15504.04|15585.51|15505.51|15584.03|15504.03|9
1726936090000|2024-09-21 16:28:10|15584.05|15504.05|15584.37|15504.37|15584.42|15504.42|15584.05|15504.05|8
1726936100000|2024-09-21 16:28:20|15584.32|15504.32|15582.76|15502.76|15584.38|15504.38|15582.76|15502.76|9
1726936110000|2024-09-21 16:28:30|15582.91|15502.91|15581.47|15501.47|15582.91|15502.91|15581.34|15501.34|10
1726936120000|2024-09-21 16:28:40|15581.36|15501.36|15580.11|15500.11|15581.36|15501.36|15580.11|15500.11|10
1726936130000|2024-09-21 16:28:50|15580.08|15500.08|15578.82|15498.82|15580.52|15500.52|15578.82|15498.82|10
1726936140000|2024-09-21 16:29:00|15578.47|15498.47|15580.13|15500.13|15580.13|15500.13|15578.26|15498.26|8
1726936150000|2024-09-21 16:29:10|15579.31|15499.31|15577.99|15497.99|15579.31|15499.31|15576.66|15496.66|10
1726936160000|2024-09-21 16:29:20|15578.11|15498.11|15575.39|15495.39|15578.11|15498.11|15575.39|15495.39|7
1726936170000|2024-09-21 16:29:30|15575.17|15495.17|15575.26|15495.26|15575.89|15495.89|15575.17|15495.17|6
1726936180000|2024-09-21 16:29:40|15575.25|15495.25|15575.46|15495.46|15576.56|15496.56|15575.25|15495.25|7
1726936190000|2024-09-21 16:29:50|15575.73|15495.73|15576.74|15496.74|15576.74|15496.74|15575.47|15495.47|9
1726936200000|2024-09-21 16:30:00|15576.75|15496.75|15576.18|15496.18|15577.29|15497.29|15576.18|15496.18|8
1726936210000|2024-09-21 16:30:10|15576.27|15496.27|15575.84|15495.84|15576.27|15496.27|15575.73|15495.73|8
1726936220000|2024-09-21 16:30:20|15574.92|15494.92|15574.31|15494.31|15575.23|15495.23|15574.05|15494.05|10
1726936230000|2024-09-21 16:30:30|15574.01|15494.01|15573.23|15493.23|15574.17|15494.17|15573.23|15493.23|9
1726936240000|2024-09-21 16:30:40|15573.22|15493.22|15573.83|15493.83|15573.83|15493.83|15572.62|15492.62|10
1726936250000|2024-09-21 16:30:50|15573.71|15493.71|15573.72|15493.72|15574.19|15494.19|15573.5|15493.5|9
1726936260000|2024-09-21 16:31:00|15574.25|15494.25|15576.75|15496.75|15576.75|15496.75|15574.25|15494.25|9
1726936270000|2024-09-21 16:31:10|15577.47|15497.47|15577.13|15497.13|15578.03|15498.03|15576.95|15496.95|9
1726936280000|2024-09-21 16:31:20|15574.51|15494.51|15573.98|15493.98|15574.51|15494.51|15573.62|15493.62|9
1726936290000|2024-09-21 16:31:30|15573.84|15493.84|15573.91|15493.91|15574.31|15494.31|15573.43|15493.43|7
1726936300000|2024-09-21 16:31:40|15574.59|15494.59|15574.93|15494.93|15575.01|15495.01|15574.59|15494.59|8
1726936310000|2024-09-21 16:31:50|15575.37|15495.37|15577.38|15497.38|15577.38|15497.38|15575.37|15495.37|9
1726936320000|2024-09-21 16:32:00|15578.18|15498.18|15576.61|15496.61|15578.18|15498.18|15576.57|15496.57|9
1726936330000|2024-09-21 16:32:10|15576.6|15496.6|15575.99|15495.99|15576.6|15496.6|15575.87|15495.87|10
1726936340000|2024-09-21 16:32:20|15575.68|15495.68|15577.32|15497.32|15577.32|15497.32|15575.61|15495.61|9
1726936350000|2024-09-21 16:32:30|15577.8|15497.8|15579.52|15499.52|15579.58|15499.58|15577.8|15497.8|10
1726936360000|2024-09-21 16:32:40|15580.49|15500.49|15583.4|15503.4|15583.93|15503.93|15580.49|15500.49|8
1726936370000|2024-09-21 16:32:50|15583.68|15503.68|15584.23|15504.23|15584.33|15504.33|15583.68|15503.68|9
1726936380000|2024-09-21 16:33:00|15584.24|15504.24|15583.24|15503.24|15584.26|15504.26|15583.04|15503.04|7
1726936390000|2024-09-21 16:33:10|15583.25|15503.25|15583.24|15503.24|15583.32|15503.32|15583.05|15503.05|9
1726936400000|2024-09-21 16:33:20|15583.43|15503.43|15582.74|15502.74|15583.92|15503.92|15582.74|15502.74|10
1726936410000|2024-09-21 16:33:30|15582.75|15502.75|15583|15503|15583.03|15503.03|15582.71|15502.71|10
1726936420000|2024-09-21 16:33:40|15583.02|15503.02|15583.42|15503.42|15583.42|15503.42|15582.95|15502.95|7
1726936430000|2024-09-21 16:33:50|15583.58|15503.58|15585.17|15505.17|15585.17|15505.17|15583.41|15503.41|9
1726936440000|2024-09-21 16:34:00|15585.2|15505.2|15584.83|15504.83|15585.2|15505.2|15584.6|15504.6|8
1726936450000|2024-09-21 16:34:10|15585.01|15505.01|15585.46|15505.46|15585.46|15505.46|15585.01|15505.01|9
1726936460000|2024-09-21 16:34:20|15585.45|15505.45|15583.38|15503.38|15585.45|15505.45|15583.38|15503.38|10
1726936470000|2024-09-21 16:34:30|15583.32|15503.32|15582.79|15502.79|15583.32|15503.32|15582.79|15502.79|8
1726936480000|2024-09-21 16:34:40|15582.41|15502.41|15582.56|15502.56|15582.56|15502.56|15582.18|15502.18|9
1726936490000|2024-09-21 16:34:50|15582.58|15502.58|15582.31|15502.31|15582.58|15502.58|15582.31|15502.31|9
1726936500000|2024-09-21 16:35:00|15582.03|15502.03|15582.07|15502.07|15582.15|15502.15|15582.03|15502.03|8
1726936510000|2024-09-21 16:35:10|15582.57|15502.57|15582.99|15502.99|15583.38|15503.38|15582.57|15502.57|10
1726936520000|2024-09-21 16:35:20|15582.97|15502.97|15582.98|15502.98|15583.55|15503.55|15582.95|15502.95|8
1726936530000|2024-09-21 16:35:30|15582.99|15502.99|15582.05|15502.05|15583.23|15503.23|15582.05|15502.05|8
1726936540000|2024-09-21 16:35:40|15581.61|15501.61|15581.04|15501.04|15581.61|15501.61|15581.04|15501.04|9
1726936550000|2024-09-21 16:35:50|15581|15501|15580.98|15500.98|15581|15501|15580.76|15500.76|6
1726936560000|2024-09-21 16:36:00|15581.32|15501.32|15581.5|15501.5|15581.51|15501.51|15581.32|15501.32|8
1726936570000|2024-09-21 16:36:10|15581.1|15501.1|15582|15502|15582.01|15502.01|15580.77|15500.77|6
1726936580000|2024-09-21 16:36:20|15582.01|15502.01|15581.95|15501.95|15582.85|15502.85|15581.95|15501.95|10
1726936590000|2024-09-21 16:36:30|15581.96|15501.96|15580.06|15500.06|15581.96|15501.96|15579.53|15499.53|10
1726936600000|2024-09-21 16:36:40|15580.05|15500.05|15577.16|15497.16|15580.05|15500.05|15577.16|15497.16|9
1726936610000|2024-09-21 16:36:50|15577.34|15497.34|15574.3|15494.3|15577.34|15497.34|15574.3|15494.3|9
1726936620000|2024-09-21 16:37:00|15574.95|15494.95|15573.78|15493.78|15575.72|15495.72|15573.78|15493.78|9
1726936630000|2024-09-21 16:37:10|15573.6|15493.6|15573.62|15493.62|15573.8|15493.8|15573.6|15493.6|7
1726936640000|2024-09-21 16:37:20|15572.1|15492.1|15571.84|15491.84|15572.24|15492.24|15571.82|15491.82|10
1726936650000|2024-09-21 16:37:30|15571.82|15491.82|15571.15|15491.15|15571.86|15491.86|15571.15|15491.15|9
1726936660000|2024-09-21 16:37:40|15571.07|15491.07|15570.4|15490.4|15571.07|15491.07|15569.84|15489.84|8
1726936670000|2024-09-21 16:37:50|15570.39|15490.39|15566.7|15486.7|15570.49|15490.49|15566.7|15486.7|8
1726936680000|2024-09-21 16:38:00|15566.66|15486.66|15567.23|15487.23|15567.74|15487.74|15566.66|15486.66|10
1726936690000|2024-09-21 16:38:10|15566.91|15486.91|15567.88|15487.88|15567.91|15487.91|15566.73|15486.73|10
1726936700000|2024-09-21 16:38:20|15567.49|15487.49|15566.83|15486.83|15567.89|15487.89|15566.79|15486.79|9
1726936710000|2024-09-21 16:38:30|15566.76|15486.76|15567.47|15487.47|15567.47|15487.47|15566.75|15486.75|9
1726936720000|2024-09-21 16:38:40|15567.46|15487.46|15567.42|15487.42|15567.7|15487.7|15567.35|15487.35|9
1726936730000|2024-09-21 16:38:50|15567.94|15487.94|15568.68|15488.68|15568.68|15488.68|15567.79|15487.79|8
1726936740000|2024-09-21 16:39:00|15568.87|15488.87|15569.01|15489.01|15569.14|15489.14|15568.23|15488.23|10
1726936750000|2024-09-21 16:39:10|15569.09|15489.09|15568.39|15488.39|15569.09|15489.09|15568.39|15488.39|8
1726936760000|2024-09-21 16:39:20|15568.01|15488.01|15568.58|15488.58|15568.58|15488.58|15567.52|15487.52|8
1726936770000|2024-09-21 16:39:30|15568.25|15488.25|15567.5|15487.5|15568.42|15488.42|15567.5|15487.5|9
1726936780000|2024-09-21 16:39:40|15567.71|15487.71|15568.05|15488.05|15568.05|15488.05|15567.33|15487.33|8
1726936790000|2024-09-21 16:39:50|15568.74|15488.74|15568.99|15488.99|15568.99|15488.99|15568.72|15488.72|8
1726936800000|2024-09-21 16:40:00|15569.1|15489.1|15568.23|15488.23|15569.14|15489.14|15568.23|15488.23|9
1726936810000|2024-09-21 16:40:10|15568.1|15488.1|15568.66|15488.66|15568.66|15488.66|15567.78|15487.78|10
1726936820000|2024-09-21 16:40:20|15568.52|15488.52|15568.09|15488.09|15568.52|15488.52|15568.06|15488.06|8
1726936830000|2024-09-21 16:40:30|15568.07|15488.07|15567.03|15487.03|15568.07|15488.07|15567.03|15487.03|10
1726936840000|2024-09-21 16:40:40|15567.09|15487.09|15568.72|15488.72|15568.72|15488.72|15567.09|15487.09|7
1726936850000|2024-09-21 16:40:50|15568.95|15488.95|15568.68|15488.68|15569.02|15489.02|15568.68|15488.68|6
1726936860000|2024-09-21 16:41:00|15568.61|15488.61|15569.84|15489.84|15569.84|15489.84|15568.6|15488.6|5
1726936870000|2024-09-21 16:41:10|15569.93|15489.93|15570.26|15490.26|15570.63|15490.63|15569.93|15489.93|9
1726936880000|2024-09-21 16:41:20|15569.95|15489.95|15568.57|15488.57|15570.2|15490.2|15568.57|15488.57|9
1726936890000|2024-09-21 16:41:30|15568.56|15488.56|15569.44|15489.44|15569.44|15489.44|15568.49|15488.49|10
1726936900000|2024-09-21 16:41:40|15569.14|15489.14|15569.57|15489.57|15569.57|15489.57|15568.99|15488.99|9
1726936910000|2024-09-21 16:41:50|15569.95|15489.95|15568.06|15488.06|15570.05|15490.05|15567.96|15487.96|9
1726936920000|2024-09-21 16:42:00|15567.92|15487.92|15567.83|15487.83|15567.93|15487.93|15567.83|15487.83|6
1726936930000|2024-09-21 16:42:10|15566.83|15486.83|15568.71|15488.71|15568.71|15488.71|15566.83|15486.83|10
1726936940000|2024-09-21 16:42:20|15568.69|15488.69|15568.1|15488.1|15568.76|15488.76|15567.93|15487.93|10
1726936950000|2024-09-21 16:42:30|15568.26|15488.26|15567.61|15487.61|15568.58|15488.58|15566.84|15486.84|7
1726936960000|2024-09-21 16:42:40|15567.78|15487.78|15565.96|15485.96|15567.78|15487.78|15565.96|15485.96|9
1726936970000|2024-09-21 16:42:50|15566.05|15486.05|15567.56|15487.56|15567.9|15487.9|15566.05|15486.05|9
1726936980000|2024-09-21 16:43:00|15567.55|15487.55|15567.63|15487.63|15568.05|15488.05|15567.49|15487.49|8
1726936990000|2024-09-21 16:43:10|15567.61|15487.61|15567.66|15487.66|15568.1|15488.1|15567.6|15487.6|8
1726937000000|2024-09-21 16:43:20|15567.69|15487.69|15567.98|15487.98|15568.34|15488.34|15567.64|15487.64|9
1726937010000|2024-09-21 16:43:30|15568|15488|15568.58|15488.58|15568.85|15488.85|15568|15488|10
1726937020000|2024-09-21 16:43:40|15568.41|15488.41|15568.73|15488.73|15568.79|15488.79|15568.41|15488.41|7
1726937030000|2024-09-21 16:43:50|15568.74|15488.74|15568.89|15488.89|15568.89|15488.89|15568.56|15488.56|7
1726937040000|2024-09-21 16:44:00|15569.49|15489.49|15569.33|15489.33|15569.87|15489.87|15569.27|15489.27|10
1726937050000|2024-09-21 16:44:10|15569.37|15489.37|15568.51|15488.51|15569.37|15489.37|15568.43|15488.43|9
1726937060000|2024-09-21 16:44:20|15568.41|15488.41|15568.61|15488.61|15568.62|15488.62|15568.4|15488.4|9
1726937070000|2024-09-21 16:44:30|15568.6|15488.6|15568.27|15488.27|15568.98|15488.98|15568.19|15488.19|8
1726937080000|2024-09-21 16:44:40|15568.28|15488.28|15567.23|15487.23|15568.28|15488.28|15567.23|15487.23|7
1726937090000|2024-09-21 16:44:50|15567.14|15487.14|15567.9|15487.9|15567.9|15487.9|15566.78|15486.78|10
1726937100000|2024-09-21 16:45:00|15567.71|15487.71|15567.64|15487.64|15567.71|15487.71|15567.51|15487.51|7
1726937110000|2024-09-21 16:45:10|15567.63|15487.63|15568.96|15488.96|15568.96|15488.96|15567.63|15487.63|10
1726937120000|2024-09-21 16:45:20|15568.99|15488.99|15568.85|15488.85|15569.03|15489.03|15568.52|15488.52|10
1726937130000|2024-09-21 16:45:30|15568.84|15488.84|15569.45|15489.45|15570.15|15490.15|15568.84|15488.84|9
1726937140000|2024-09-21 16:45:40|15569.43|15489.43|15569.72|15489.72|15569.91|15489.91|15569.32|15489.32|10
1726937150000|2024-09-21 16:45:50|15570.88|15490.88|15570.74|15490.74|15570.91|15490.91|15570.74|15490.74|7
1726937160000|2024-09-21 16:46:00|15570.73|15490.73|15571.47|15491.47|15571.75|15491.75|15570.73|15490.73|10
1726937170000|2024-09-21 16:46:10|15571.67|15491.67|15573.27|15493.27|15573.27|15493.27|15571.67|15491.67|9
1726937180000|2024-09-21 16:46:20|15572.93|15492.93|15573.31|15493.31|15573.31|15493.31|15572.3|15492.3|8
1726937190000|2024-09-21 16:46:30|15573.33|15493.33|15574.13|15494.13|15574.13|15494.13|15573.33|15493.33|9
1726937200000|2024-09-21 16:46:40|15574.14|15494.14|15573.78|15493.78|15574.15|15494.15|15573.28|15493.28|10
1726937210000|2024-09-21 16:46:50|15573.87|15493.87|15573.35|15493.35|15573.87|15493.87|15572.92|15492.92|8
1726937220000|2024-09-21 16:47:00|15573.42|15493.42|15574.95|15494.95|15574.95|15494.95|15573.38|15493.38|9
1726937230000|2024-09-21 16:47:10|15574.63|15494.63|15574.14|15494.14|15574.63|15494.63|15574.11|15494.11|9
1726937240000|2024-09-21 16:47:20|15574.03|15494.03|15573.25|15493.25|15574.03|15494.03|15573.25|15493.25|10
1726937250000|2024-09-21 16:47:30|15572.8|15492.8|15573.9|15493.9|15573.9|15493.9|15572.8|15492.8|9
1726937260000|2024-09-21 16:47:40|15573.79|15493.79|15573.82|15493.82|15574.2|15494.2|15573.79|15493.79|9
1726937270000|2024-09-21 16:47:50|15573.15|15493.15|15575.02|15495.02|15575.27|15495.27|15573.13|15493.13|10
1726937280000|2024-09-21 16:48:00|15575.23|15495.23|15577.46|15497.46|15577.46|15497.46|15575.23|15495.23|9
1726937290000|2024-09-21 16:48:10|15577.29|15497.29|15578.93|15498.93|15579.03|15499.03|15577.29|15497.29|9
1726937300000|2024-09-21 16:48:20|15578.84|15498.84|15576.99|15496.99|15578.84|15498.84|15576.99|15496.99|9
1726937310000|2024-09-21 16:48:30|15576.93|15496.93|15577.86|15497.86|15577.9|15497.9|15576.9|15496.9|7
1726937320000|2024-09-21 16:48:40|15578|15498|15579.41|15499.41|15579.41|15499.41|15577.66|15497.66|10
1726937330000|2024-09-21 16:48:50|15579.44|15499.44|15579.35|15499.35|15579.63|15499.63|15579.24|15499.24|9
1726937340000|2024-09-21 16:49:00|15579.37|15499.37|15578.65|15498.65|15579.87|15499.87|15578.65|15498.65|10
1726937350000|2024-09-21 16:49:10|15579.15|15499.15|15579.11|15499.11|15579.33|15499.33|15578.63|15498.63|9
1726937360000|2024-09-21 16:49:20|15580.1|15500.1|15579.38|15499.38|15580.1|15500.1|15579.38|15499.38|10
1726937370000|2024-09-21 16:49:30|15579.39|15499.39|15578.85|15498.85|15579.65|15499.65|15578.85|15498.85|9
1726937380000|2024-09-21 16:49:40|15579.57|15499.57|15579.52|15499.52|15579.78|15499.78|15579.27|15499.27|9
1726937390000|2024-09-21 16:49:50|15580.07|15500.07|15580.06|15500.06|15580.17|15500.17|15579.93|15499.93|8
1726937400000|2024-09-21 16:50:00|15580.15|15500.15|15579.57|15499.57|15580.15|15500.15|15579.28|15499.28|9
1726937410000|2024-09-21 16:50:10|15579.62|15499.62|15579.66|15499.66|15579.7|15499.7|15579.42|15499.42|10
1726937420000|2024-09-21 16:50:20|15580.3|15500.3|15579.82|15499.82|15580.74|15500.74|15579.82|15499.82|9
1726937430000|2024-09-21 16:50:30|15580.23|15500.23|15580.62|15500.62|15580.67|15500.67|15580.23|15500.23|10
1726937440000|2024-09-21 16:50:40|15580.47|15500.47|15581.03|15501.03|15581.03|15501.03|15580.47|15500.47|7
1726937450000|2024-09-21 16:50:50|15581.33|15501.33|15580.86|15500.86|15581.7|15501.7|15580.86|15500.86|10
1726937460000|2024-09-21 16:51:00|15581.31|15501.31|15581.09|15501.09|15581.42|15501.42|15580.87|15500.87|9
1726937470000|2024-09-21 16:51:10|15581.08|15501.08|15581.68|15501.68|15581.99|15501.99|15581.08|15501.08|10
1726937480000|2024-09-21 16:51:20|15582.16|15502.16|15583.73|15503.73|15583.73|15503.73|15581.92|15501.92|9
1726937490000|2024-09-21 16:51:30|15583.89|15503.89|15583.75|15503.75|15584.2|15504.2|15583.54|15503.54|9
1726937500000|2024-09-21 16:51:40|15583.71|15503.71|15584.78|15504.78|15584.78|15504.78|15583.66|15503.66|8
1726937510000|2024-09-21 16:51:50|15585.15|15505.15|15585.4|15505.4|15585.47|15505.47|15585.09|15505.09|8
1726937520000|2024-09-21 16:52:00|15585.09|15505.09|15585|15505|15585.09|15505.09|15584.92|15504.92|8
1726937530000|2024-09-21 16:52:10|15584.99|15504.99|15584.81|15504.81|15585.38|15505.38|15584.79|15504.79|9
1726937540000|2024-09-21 16:52:20|15584.89|15504.89|15584.62|15504.62|15584.89|15504.89|15584.62|15504.62|7
1726937550000|2024-09-21 16:52:30|15584.36|15504.36|15584.33|15504.33|15585.27|15505.27|15584.17|15504.17|9
1726937560000|2024-09-21 16:52:40|15584.26|15504.26|15583.94|15503.94|15584.26|15504.26|15583.83|15503.83|9
1726937570000|2024-09-21 16:52:50|15585.52|15505.52|15586.27|15506.27|15586.27|15506.27|15585.34|15505.34|9
1726937580000|2024-09-21 16:53:00|15586.61|15506.61|15587.43|15507.43|15587.43|15507.43|15586.55|15506.55|9
1726937590000|2024-09-21 16:53:10|15586.79|15506.79|15587.11|15507.11|15587.35|15507.35|15586.79|15506.79|9
1726937600000|2024-09-21 16:53:20|15587.09|15507.09|15587.01|15507.01|15587.09|15507.09|15586.99|15506.99|8
1726937610000|2024-09-21 16:53:30|15587|15507|15588.06|15508.06|15588.06|15508.06|15586.97|15506.97|8
1726937620000|2024-09-21 16:53:40|15587.4|15507.4|15587.45|15507.45|15587.5|15507.5|15587.36|15507.36|8
1726937630000|2024-09-21 16:53:50|15587.47|15507.47|15587.77|15507.77|15587.77|15507.77|15587.47|15507.47|7
1726937640000|2024-09-21 16:54:00|15587.78|15507.78|15588.26|15508.26|15588.26|15508.26|15587.74|15507.74|9
1726937650000|2024-09-21 16:54:10|15587.96|15507.96|15587.99|15507.99|15587.99|15507.99|15587.93|15507.93|9
1726937660000|2024-09-21 16:54:20|15588.65|15508.65|15588.38|15508.38|15589.26|15509.26|15588.38|15508.38|9
1726937670000|2024-09-21 16:54:30|15588.47|15508.47|15588.14|15508.14|15588.47|15508.47|15588.14|15508.14|10
1726937680000|2024-09-21 16:54:40|15588.8|15508.8|15587.74|15507.74|15588.8|15508.8|15587.73|15507.73|8
1726937690000|2024-09-21 16:54:50|15587.64|15507.64|15587.88|15507.88|15587.88|15507.88|15587.64|15507.64|8
1726937700000|2024-09-21 16:55:00|15587.87|15507.87|15588.96|15508.96|15588.96|15508.96|15587.87|15507.87|9
1726937710000|2024-09-21 16:55:10|15589.62|15509.62|15589.37|15509.37|15589.81|15509.81|15588.67|15508.67|10
1726937720000|2024-09-21 16:55:20|15589.44|15509.44|15590.7|15510.7|15590.7|15510.7|15589.44|15509.44|9
1726937730000|2024-09-21 16:55:30|15590.74|15510.74|15590.94|15510.94|15591.43|15511.43|15590.74|15510.74|9
1726937740000|2024-09-21 16:55:40|15589.48|15509.48|15587.47|15507.47|15589.48|15509.48|15587.47|15507.47|10
1726937750000|2024-09-21 16:55:50|15586.94|15506.94|15586.69|15506.69|15586.95|15506.95|15586.67|15506.67|9
1726937760000|2024-09-21 16:56:00|15586.23|15506.23|15585.49|15505.49|15586.68|15506.68|15585.49|15505.49|10
1726937770000|2024-09-21 16:56:10|15585.84|15505.84|15585.52|15505.52|15586.49|15506.49|15585.52|15505.52|10
1726937780000|2024-09-21 16:56:20|15585.49|15505.49|15584.88|15504.88|15585.76|15505.76|15584.88|15504.88|10
1726937790000|2024-09-21 16:56:30|15584.87|15504.87|15586.28|15506.28|15586.5|15506.5|15584.87|15504.87|9
1726937800000|2024-09-21 16:56:40|15586.34|15506.34|15586.98|15506.98|15587.29|15507.29|15586.08|15506.08|9
1726937810000|2024-09-21 16:56:50|15587.04|15507.04|15587.07|15507.07|15587.52|15507.52|15587.04|15507.04|10
1726937820000|2024-09-21 16:57:00|15587.05|15507.05|15587.95|15507.95|15587.95|15507.95|15587.05|15507.05|8
1726937830000|2024-09-21 16:57:10|15587.87|15507.87|15588.94|15508.94|15588.94|15508.94|15587.87|15507.87|10
1726937840000|2024-09-21 16:57:20|15589.49|15509.49|15589.58|15509.58|15589.68|15509.68|15589.14|15509.14|10
1726937850000|2024-09-21 16:57:30|15589.6|15509.6|15589.8|15509.8|15589.83|15509.83|15589.02|15509.02|10
1726937860000|2024-09-21 16:57:40|15590.33|15510.33|15592|15512|15593.73|15513.73|15590.01|15510.01|8
1726937870000|2024-09-21 16:57:50|15591.85|15511.85|15591.69|15511.69|15591.86|15511.86|15591.24|15511.24|7
1726937880000|2024-09-21 16:58:00|15591.75|15511.75|15591.57|15511.57|15593.62|15513.62|15591.19|15511.19|9
1726937890000|2024-09-21 16:58:10|15591.98|15511.98|15592.74|15512.74|15592.75|15512.75|15591.98|15511.98|8
1726937900000|2024-09-21 16:58:20|15592.76|15512.76|15592|15512|15593.26|15513.26|15591.69|15511.69|10
1726937910000|2024-09-21 16:58:30|15591.75|15511.75|15592.29|15512.29|15592.45|15512.45|15591.74|15511.74|10
1726937920000|2024-09-21 16:58:40|15592.03|15512.03|15591.89|15511.89|15592.03|15512.03|15591.78|15511.78|6
1726937930000|2024-09-21 16:58:50|15591.9|15511.9|15594.52|15514.52|15594.75|15514.75|15591.73|15511.73|10
1726937940000|2024-09-21 16:59:00|15594.18|15514.18|15594.11|15514.11|15594.4|15514.4|15593.92|15513.92|10
1726937950000|2024-09-21 16:59:10|15594.32|15514.32|15593.93|15513.93|15594.32|15514.32|15593.54|15513.54|9
1726937960000|2024-09-21 16:59:20|15593.59|15513.59|15593.94|15513.94|15593.94|15513.94|15593.42|15513.42|10
1726937970000|2024-09-21 16:59:30|15593.48|15513.48|15593.68|15513.68|15593.89|15513.89|15593.48|15513.48|8
1726937980000|2024-09-21 16:59:40|15593.38|15513.38|15593.4|15513.4|15593.57|15513.57|15593.38|15513.38|9
1726937990000|2024-09-21 16:59:50|15593.37|15513.37|15593.84|15513.84|15594.17|15514.17|15593.35|15513.35|8
1726938000000|2024-09-21 17:00:00|15593.85|15513.85|15594.75|15514.75|15595.1|15515.1|15593.14|15513.14|10
1726938010000|2024-09-21 17:00:10|15595.14|15515.14|15596.06|15516.06|15596.66|15516.66|15595.14|15515.14|8
1726938020000|2024-09-21 17:00:20|15596.29|15516.29|15596.62|15516.62|15597.25|15517.25|15596.29|15516.29|10
1726938030000|2024-09-21 17:00:30|15596.57|15516.57|15596.83|15516.83|15597.29|15517.29|15596.57|15516.57|10
1726938040000|2024-09-21 17:00:40|15596.99|15516.99|15597.08|15517.08|15597.1|15517.1|15596.91|15516.91|7
1726938050000|2024-09-21 17:00:50|15597.32|15517.32|15597.1|15517.1|15597.32|15517.32|15596.99|15516.99|9
1726938060000|2024-09-21 17:01:00|15597.11|15517.11|15597.48|15517.48|15597.48|15517.48|15597.11|15517.11|9
1726938070000|2024-09-21 17:01:10|15597.45|15517.45|15598.62|15518.62|15598.62|15518.62|15597.45|15517.45|10
1726938080000|2024-09-21 17:01:20|15598.64|15518.64|15599.59|15519.59|15599.59|15519.59|15598.64|15518.64|10
1726938090000|2024-09-21 17:01:30|15599.66|15519.66|15599.95|15519.95|15600.07|15520.07|15599.6|15519.6|10
1726938100000|2024-09-21 17:01:40|15599.83|15519.83|15600.19|15520.19|15600.19|15520.19|15599.83|15519.83|9
1726938110000|2024-09-21 17:01:50|15599.77|15519.77|15599.56|15519.56|15600.22|15520.22|15599.56|15519.56|10
1726938120000|2024-09-21 17:02:00|15599.44|15519.44|15599.85|15519.85|15599.85|15519.85|15599.26|15519.26|10
1726938130000|2024-09-21 17:02:10|15599.9|15519.9|15599.39|15519.39|15599.9|15519.9|15599.35|15519.35|8
1726938140000|2024-09-21 17:02:20|15599.66|15519.66|15599.91|15519.91|15600.14|15520.14|15599.66|15519.66|7
1726938150000|2024-09-21 17:02:30|15599.9|15519.9|15598.04|15518.04|15600.38|15520.38|15598.04|15518.04|10
1726938160000|2024-09-21 17:02:40|15598.05|15518.05|15597.19|15517.19|15598.05|15518.05|15597.19|15517.19|10
1726938170000|2024-09-21 17:02:50|15598.46|15518.46|15598.01|15518.01|15598.46|15518.46|15597.64|15517.64|9
1726938180000|2024-09-21 17:03:00|15598|15518|15597.45|15517.45|15598|15518|15596.98|15516.98|10
1726938190000|2024-09-21 17:03:10|15597.62|15517.62|15597.87|15517.87|15597.94|15517.94|15597.19|15517.19|9
1726938200000|2024-09-21 17:03:20|15597.84|15517.84|15598.66|15518.66|15598.66|15518.66|15597.81|15517.81|8
1726938210000|2024-09-21 17:03:30|15599.1|15519.1|15598.83|15518.83|15599.1|15519.1|15598.48|15518.48|8
1726938220000|2024-09-21 17:03:40|15598.82|15518.82|15599.68|15519.68|15599.68|15519.68|15598.66|15518.66|8
1726938230000|2024-09-21 17:03:50|15599.76|15519.76|15599.65|15519.65|15599.81|15519.81|15599.65|15519.65|9
1726938240000|2024-09-21 17:04:00|15599.63|15519.63|15599.11|15519.11|15599.63|15519.63|15598.94|15518.94|8
1726938250000|2024-09-21 17:04:10|15599.1|15519.1|15599.14|15519.14|15599.3|15519.3|15598.87|15518.87|7
1726938260000|2024-09-21 17:04:20|15598.82|15518.82|15599.34|15519.34|15599.34|15519.34|15598.73|15518.73|9
1726938270000|2024-09-21 17:04:30|15599.42|15519.42|15599.52|15519.52|15599.82|15519.82|15599.08|15519.08|9
1726938280000|2024-09-21 17:04:40|15599.75|15519.75|15599.31|15519.31|15599.86|15519.86|15599.31|15519.31|8
1726938290000|2024-09-21 17:04:50|15599.55|15519.55|15599.52|15519.52|15599.64|15519.64|15599.36|15519.36|9
1726938300000|2024-09-21 17:05:00|15599.72|15519.72|15597.34|15517.34|15599.72|15519.72|15597.34|15517.34|10
1726938310000|2024-09-21 17:05:10|15597.54|15517.54|15596.95|15516.95|15597.54|15517.54|15596.78|15516.78|8
1726938320000|2024-09-21 17:05:20|15595.56|15515.56|15593.21|15513.21|15595.56|15515.56|15592.86|15512.86|9
1726938330000|2024-09-21 17:05:30|15593.89|15513.89|15594.28|15514.28|15594.52|15514.52|15593.76|15513.76|10
1726938340000|2024-09-21 17:05:40|15593.16|15513.16|15592.88|15512.88|15593.16|15513.16|15592.62|15512.62|10
1726938350000|2024-09-21 17:05:50|15593.14|15513.14|15593.47|15513.47|15593.47|15513.47|15592.92|15512.92|8
1726938360000|2024-09-21 17:06:00|15593.05|15513.05|15594.74|15514.74|15594.94|15514.94|15593.05|15513.05|9
1726938370000|2024-09-21 17:06:10|15594.79|15514.79|15595.56|15515.56|15595.56|15515.56|15594.75|15514.75|10
1726938380000|2024-09-21 17:06:20|15596.01|15516.01|15597.5|15517.5|15598.33|15518.33|15596.01|15516.01|9
1726938390000|2024-09-21 17:06:30|15598.23|15518.23|15597.48|15517.48|15598.84|15518.84|15597.48|15517.48|10
1726938400000|2024-09-21 17:06:40|15597.64|15517.64|15598.1|15518.1|15598.11|15518.11|15596.86|15516.86|9
1726938410000|2024-09-21 17:06:50|15598.14|15518.14|15598.84|15518.84|15599.16|15519.16|15598.14|15518.14|10
1726938420000|2024-09-21 17:07:00|15599.29|15519.29|15598.41|15518.41|15599.29|15519.29|15598.41|15518.41|10
1726938430000|2024-09-21 17:07:10|15598.28|15518.28|15599.54|15519.54|15599.57|15519.57|15598.28|15518.28|7
1726938440000|2024-09-21 17:07:20|15599.53|15519.53|15600.15|15520.15|15600.35|15520.35|15599.49|15519.49|9
1726938450000|2024-09-21 17:07:30|15600|15520|15598.75|15518.75|15600|15520|15598.75|15518.75|10
1726938460000|2024-09-21 17:07:40|15598.69|15518.69|15599.13|15519.13|15599.13|15519.13|15598.68|15518.68|7
1726938470000|2024-09-21 17:07:50|15596.91|15516.91|15597.14|15517.14|15597.52|15517.52|15596.8|15516.8|9
1726938480000|2024-09-21 17:08:00|15597.28|15517.28|15597.42|15517.42|15597.45|15517.45|15596.9|15516.9|10
1726938490000|2024-09-21 17:08:10|15597.63|15517.63|15597.4|15517.4|15597.75|15517.75|15597.4|15517.4|8
1726938500000|2024-09-21 17:08:20|15597.38|15517.38|15598.12|15518.12|15598.12|15518.12|15597.38|15517.38|10
1726938510000|2024-09-21 17:08:30|15597.99|15517.99|15598.94|15518.94|15598.94|15518.94|15597.55|15517.55|10
1726938520000|2024-09-21 17:08:40|15598.93|15518.93|15598.86|15518.86|15599.1|15519.1|15598.55|15518.55|8
1726938530000|2024-09-21 17:08:50|15598.79|15518.79|15598.59|15518.59|15598.98|15518.98|15598.59|15518.59|10
1726938540000|2024-09-21 17:09:00|15598.6|15518.6|15598.36|15518.36|15599.15|15519.15|15598.04|15518.04|10
1726938550000|2024-09-21 17:09:10|15598.1|15518.1|15598.36|15518.36|15599.02|15519.02|15598.1|15518.1|9
1726938560000|2024-09-21 17:09:20|15598.58|15518.58|15598.89|15518.89|15598.92|15518.92|15598.33|15518.33|7
1726938570000|2024-09-21 17:09:30|15598.82|15518.82|15598.45|15518.45|15598.82|15518.82|15598.45|15518.45|9
1726938580000|2024-09-21 17:09:40|15598.23|15518.23|15598.17|15518.17|15598.57|15518.57|15598.14|15518.14|9
1726938590000|2024-09-21 17:09:50|15598.18|15518.18|15598.01|15518.01|15598.27|15518.27|15598.01|15518.01|9
1726938600000|2024-09-21 17:10:00|15598.19|15518.19|15599.31|15519.31|15599.31|15519.31|15597.92|15517.92|9
1726938610000|2024-09-21 17:10:10|15599.85|15519.85|15599.2|15519.2|15599.85|15519.85|15598.23|15518.23|9
1726938620000|2024-09-21 17:10:20|15599.18|15519.18|15598.91|15518.91|15599.18|15519.18|15598.62|15518.62|9
1726938630000|2024-09-21 17:10:30|15598.65|15518.65|15596.13|15516.13|15598.65|15518.65|15595.83|15515.83|10
1726938640000|2024-09-21 17:10:40|15596.49|15516.49|15597.05|15517.05|15597.05|15517.05|15596.37|15516.37|9
1726938650000|2024-09-21 17:10:50|15597.04|15517.04|15597.42|15517.42|15597.43|15517.43|15596.54|15516.54|9
1726938660000|2024-09-21 17:11:00|15597.4|15517.4|15597.81|15517.81|15598.13|15518.13|15597.4|15517.4|8
1726938670000|2024-09-21 17:11:10|15597.8|15517.8|15597.55|15517.55|15598.12|15518.12|15597.51|15517.51|9
1726938680000|2024-09-21 17:11:20|15597.49|15517.49|15597.64|15517.64|15597.64|15517.64|15597.22|15517.22|7
1726938690000|2024-09-21 17:11:30|15597.71|15517.71|15597.87|15517.87|15597.88|15517.88|15597.71|15517.71|6
1726938700000|2024-09-21 17:11:40|15598.2|15518.2|15598.2|15518.2|15598.54|15518.54|15598.17|15518.17|6
1726938710000|2024-09-21 17:11:50|15597.95|15517.95|15598.5|15518.5|15598.5|15518.5|15597.94|15517.94|8
1726938720000|2024-09-21 17:12:00|15598.53|15518.53|15598.94|15518.94|15599.23|15519.23|15598.53|15518.53|9
1726938730000|2024-09-21 17:12:10|15598.95|15518.95|15599.39|15519.39|15599.83|15519.83|15598.95|15518.95|10
1726938740000|2024-09-21 17:12:20|15600.35|15520.35|15600.68|15520.68|15600.72|15520.72|15600.09|15520.09|9
1726938750000|2024-09-21 17:12:30|15600.7|15520.7|15600.89|15520.89|15600.89|15520.89|15600.7|15520.7|8
1726938760000|2024-09-21 17:12:40|15600.58|15520.58|15601.8|15521.8|15602.2|15522.2|15600.58|15520.58|9
1726938770000|2024-09-21 17:12:50|15601.63|15521.63|15602.04|15522.04|15602.11|15522.11|15601.56|15521.56|9
1726938780000|2024-09-21 17:13:00|15602.14|15522.14|15602.46|15522.46|15602.97|15522.97|15602.14|15522.14|10
1726938790000|2024-09-21 17:13:10|15601.97|15521.97|15603.88|15523.88|15603.88|15523.88|15601.97|15521.97|8
1726938800000|2024-09-21 17:13:20|15603.89|15523.89|15604.89|15524.89|15604.89|15524.89|15603.38|15523.38|10
1726938810000|2024-09-21 17:13:30|15605.25|15525.25|15610.52|15530.52|15610.52|15530.52|15605.25|15525.25|9
1726938820000|2024-09-21 17:13:40|15611.48|15531.48|15616.55|15536.55|15616.55|15536.55|15611.48|15531.48|9
1726938830000|2024-09-21 17:13:50|15616.9|15536.9|15617.3|15537.3|15617.9|15537.9|15616.9|15536.9|9
1726938840000|2024-09-21 17:14:00|15617.13|15537.13|15613.01|15533.01|15617.13|15537.13|15612.48|15532.48|10
1726938850000|2024-09-21 17:14:10|15613.36|15533.36|15615.04|15535.04|15615.04|15535.04|15613.36|15533.36|9
1726938860000|2024-09-21 17:14:20|15615.45|15535.45|15618.56|15538.56|15618.56|15538.56|15615.45|15535.45|10
1726938870000|2024-09-21 17:14:30|15618.8|15538.8|15619.45|15539.45|15619.76|15539.76|15618.62|15538.62|10
1726938880000|2024-09-21 17:14:40|15619.46|15539.46|15619.14|15539.14|15619.46|15539.46|15618.99|15538.99|9
1726938890000|2024-09-21 17:14:50|15619.48|15539.48|15620.21|15540.21|15620.21|15540.21|15619.38|15539.38|10
1726938900000|2024-09-21 17:15:00|15619.93|15539.93|15621.57|15541.57|15621.57|15541.57|15619.58|15539.58|8
1726938910000|2024-09-21 17:15:10|15621.92|15541.92|15624.67|15544.67|15626.1|15546.1|15621.92|15541.92|10
1726938920000|2024-09-21 17:15:20|15624.77|15544.77|15626.38|15546.38|15626.48|15546.48|15624.77|15544.77|10
1726938930000|2024-09-21 17:15:30|15626.7|15546.7|15627.78|15547.78|15628.11|15548.11|15626.7|15546.7|8
1726938940000|2024-09-21 17:15:40|15626.81|15546.81|15627.18|15547.18|15627.18|15547.18|15626.59|15546.59|9
1726938950000|2024-09-21 17:15:50|15625.78|15545.78|15626.83|15546.83|15626.83|15546.83|15625.14|15545.14|9
1726938960000|2024-09-21 17:16:00|15626.46|15546.46|15626.64|15546.64|15627.56|15547.56|15626.32|15546.32|10
1726938970000|2024-09-21 17:16:10|15626.96|15546.96|15625.54|15545.54|15627.02|15547.02|15625.54|15545.54|9
1726938980000|2024-09-21 17:16:20|15625.48|15545.48|15627.24|15547.24|15627.37|15547.37|15625.48|15545.48|9
1726938990000|2024-09-21 17:16:30|15628.26|15548.26|15628.96|15548.96|15629.26|15549.26|15628.25|15548.25|10
1726939000000|2024-09-21 17:16:40|15628.27|15548.27|15627.49|15547.49|15628.28|15548.28|15627.13|15547.13|10
1726939010000|2024-09-21 17:16:50|15627.21|15547.21|15627.44|15547.44|15627.5|15547.5|15627.21|15547.21|7
1726939020000|2024-09-21 17:17:00|15627.52|15547.52|15627.63|15547.63|15628.82|15548.82|15627.52|15547.52|9
1726939030000|2024-09-21 17:17:10|15627.65|15547.65|15628.62|15548.62|15628.62|15548.62|15627.65|15547.65|9
1726939040000|2024-09-21 17:17:20|15628.81|15548.81|15628.98|15548.98|15629.26|15549.26|15628.25|15548.25|9
1726939050000|2024-09-21 17:17:30|15628.93|15548.93|15629.67|15549.67|15629.67|15549.67|15628.49|15548.49|8
1726939060000|2024-09-21 17:17:40|15629.52|15549.52|15630.48|15550.48|15631.01|15551.01|15629.42|15549.42|10
1726939070000|2024-09-21 17:17:50|15630.94|15550.94|15629.8|15549.8|15630.98|15550.98|15629.63|15549.63|9
1726939080000|2024-09-21 17:18:00|15629.83|15549.83|15630.11|15550.11|15630.15|15550.15|15629.44|15549.44|8
1726939090000|2024-09-21 17:18:10|15629.6|15549.6|15629.52|15549.52|15629.75|15549.75|15629.52|15549.52|9
1726939100000|2024-09-21 17:18:20|15629.53|15549.53|15629.69|15549.69|15629.69|15549.69|15629.15|15549.15|7
1726939110000|2024-09-21 17:18:30|15630.16|15550.16|15630.92|15550.92|15632.24|15552.24|15630.16|15550.16|8
1726939120000|2024-09-21 17:18:40|15631.39|15551.39|15630.53|15550.53|15631.92|15551.92|15630.52|15550.52|9
1726939130000|2024-09-21 17:18:50|15630.64|15550.64|15630.94|15550.94|15630.94|15550.94|15629.93|15549.93|9
1726939140000|2024-09-21 17:19:00|15630.95|15550.95|15631.76|15551.76|15631.93|15551.93|15630.86|15550.86|10
1726939150000|2024-09-21 17:19:10|15631.69|15551.69|15632.02|15552.02|15634.21|15554.21|15631.19|15551.19|10
1726939160000|2024-09-21 17:19:20|15631.28|15551.28|15630.98|15550.98|15631.31|15551.31|15630.98|15550.98|7
1726939170000|2024-09-21 17:19:30|15631.09|15551.09|15634.01|15554.01|15634.01|15554.01|15631.09|15551.09|10
1726939180000|2024-09-21 17:19:40|15633.97|15553.97|15634.38|15554.38|15635.05|15555.05|15633.55|15553.55|10
1726939190000|2024-09-21 17:19:50|15634.24|15554.24|15633.14|15553.14|15634.61|15554.61|15633.06|15553.06|9
1726939200000|2024-09-21 17:20:00|15633.27|15553.27|15633.76|15553.76|15633.91|15553.91|15633.14|15553.14|10
1726939210000|2024-09-21 17:20:10|15634.72|15554.72|15633.95|15553.95|15634.72|15554.72|15633.82|15553.82|10
1726939220000|2024-09-21 17:20:20|15633.83|15553.83|15633.76|15553.76|15634.24|15554.24|15633.33|15553.33|10
1726939230000|2024-09-21 17:20:30|15634.12|15554.12|15633.92|15553.92|15634.4|15554.4|15633.92|15553.92|9
1726939240000|2024-09-21 17:20:40|15633.55|15553.55|15631.29|15551.29|15633.92|15553.92|15631.29|15551.29|9
1726939250000|2024-09-21 17:20:50|15630.76|15550.76|15631.88|15551.88|15631.88|15551.88|15630.07|15550.07|9
1726939260000|2024-09-21 17:21:00|15631.77|15551.77|15631.57|15551.57|15631.77|15551.77|15631.4|15551.4|8
1726939270000|2024-09-21 17:21:10|15631.58|15551.58|15631.47|15551.47|15632.27|15552.27|15631.47|15551.47|9
1726939280000|2024-09-21 17:21:20|15631.56|15551.56|15629.95|15549.95|15631.56|15551.56|15629.95|15549.95|8
1726939290000|2024-09-21 17:21:30|15628.77|15548.77|15627.87|15547.87|15629.24|15549.24|15627.86|15547.86|9
1726939300000|2024-09-21 17:21:40|15627.86|15547.86|15629.38|15549.38|15629.38|15549.38|15627.86|15547.86|9
1726939310000|2024-09-21 17:21:50|15630.21|15550.21|15630.07|15550.07|15630.21|15550.21|15629.69|15549.69|6
1726939320000|2024-09-21 17:22:00|15629.34|15549.34|15629.4|15549.4|15630.05|15550.05|15629.16|15549.16|8
1726939330000|2024-09-21 17:22:10|15629.37|15549.37|15629.26|15549.26|15629.6|15549.6|15629.13|15549.13|10
1726939340000|2024-09-21 17:22:20|15630.6|15550.6|15630.39|15550.39|15630.65|15550.65|15629.93|15549.93|8
1726939350000|2024-09-21 17:22:30|15630.12|15550.12|15630.56|15550.56|15630.91|15550.91|15630.05|15550.05|7
1726939360000|2024-09-21 17:22:40|15630.75|15550.75|15631.83|15551.83|15631.83|15551.83|15630.37|15550.37|9
1726939370000|2024-09-21 17:22:50|15631.89|15551.89|15631.56|15551.56|15631.89|15551.89|15631.24|15551.24|10
1726939380000|2024-09-21 17:23:00|15631.6|15551.6|15632.52|15552.52|15632.59|15552.59|15631.6|15551.6|8
1726939390000|2024-09-21 17:23:10|15632.57|15552.57|15633.03|15553.03|15633.06|15553.06|15632.57|15552.57|9
1726939400000|2024-09-21 17:23:20|15633.04|15553.04|15633.23|15553.23|15633.27|15553.27|15633.04|15553.04|7
1726939410000|2024-09-21 17:23:30|15633.25|15553.25|15633.27|15553.27|15634.65|15554.65|15632.86|15552.86|10
1726939420000|2024-09-21 17:23:40|15633.42|15553.42|15633.54|15553.54|15634|15554|15633.26|15553.26|9
1726939430000|2024-09-21 17:23:50|15633.59|15553.59|15632.92|15552.92|15633.7|15553.7|15632.92|15552.92|9
1726939440000|2024-09-21 17:24:00|15633.1|15553.1|15632.36|15552.36|15633.1|15553.1|15631.75|15551.75|10
1726939450000|2024-09-21 17:24:10|15632.46|15552.46|15631.59|15551.59|15632.68|15552.68|15631.59|15551.59|9
1726939460000|2024-09-21 17:24:20|15631.56|15551.56|15635.83|15555.83|15636.04|15556.04|15631.56|15551.56|10
1726939470000|2024-09-21 17:24:30|15635.86|15555.86|15636.55|15556.55|15636.61|15556.61|15635.86|15555.86|9
1726939480000|2024-09-21 17:24:40|15636.58|15556.58|15636.63|15556.63|15636.67|15556.67|15635.95|15555.95|10
1726939490000|2024-09-21 17:24:50|15636.51|15556.51|15637.52|15557.52|15637.62|15557.62|15636.2|15556.2|8
1726939500000|2024-09-21 17:25:00|15637.61|15557.61|15638.36|15558.36|15638.46|15558.46|15637.6|15557.6|9
1726939510000|2024-09-21 17:25:10|15638|15558|15637.59|15557.59|15638.42|15558.42|15637.31|15557.31|9
1726939520000|2024-09-21 17:25:20|15637.52|15557.52|15636.08|15556.08|15637.52|15557.52|15636.08|15556.08|9
1726939530000|2024-09-21 17:25:30|15635.6|15555.6|15633.78|15553.78|15635.6|15555.6|15633.66|15553.66|9
1726939540000|2024-09-21 17:25:40|15632.53|15552.53|15632.12|15552.12|15632.53|15552.53|15632.12|15552.12|7
1726939550000|2024-09-21 17:25:50|15632.11|15552.11|15631.2|15551.2|15632.11|15552.11|15631.2|15551.2|7
1726939560000|2024-09-21 17:26:00|15631.05|15551.05|15631.23|15551.23|15631.29|15551.29|15630.61|15550.61|9
1726939570000|2024-09-21 17:26:10|15631.08|15551.08|15631.36|15551.36|15631.81|15551.81|15631.08|15551.08|9
1726939580000|2024-09-21 17:26:20|15631.35|15551.35|15631.43|15551.43|15631.89|15551.89|15631.19|15551.19|10
1726939590000|2024-09-21 17:26:30|15631.42|15551.42|15630.95|15550.95|15631.42|15551.42|15630.56|15550.56|9
1726939600000|2024-09-21 17:26:40|15630.86|15550.86|15631.08|15551.08|15631.39|15551.39|15630.86|15550.86|8
1726939610000|2024-09-21 17:26:50|15631.16|15551.16|15630.95|15550.95|15631.16|15551.16|15630.78|15550.78|9
1726939620000|2024-09-21 17:27:00|15631.21|15551.21|15630.51|15550.51|15631.21|15551.21|15630.44|15550.44|9
1726939630000|2024-09-21 17:27:10|15630.5|15550.5|15629.02|15549.02|15630.5|15550.5|15629.01|15549.01|10
1726939640000|2024-09-21 17:27:20|15628.82|15548.82|15619.22|15539.22|15628.82|15548.82|15619.13|15539.13|8
1726939650000|2024-09-21 17:27:30|15619.08|15539.08|15618.43|15538.43|15619.31|15539.31|15618.43|15538.43|9
1726939660000|2024-09-21 17:27:40|15618.44|15538.44|15616.99|15536.99|15618.44|15538.44|15616.68|15536.68|9
1726939670000|2024-09-21 17:27:50|15617.06|15537.06|15615.77|15535.77|15617.06|15537.06|15615.77|15535.77|8
1726939680000|2024-09-21 17:28:00|15615.95|15535.95|15616.44|15536.44|15616.84|15536.84|15615.94|15535.94|10
1726939690000|2024-09-21 17:28:10|15616.05|15536.05|15615.85|15535.85|15616.79|15536.79|15615.85|15535.85|9
1726939700000|2024-09-21 17:28:20|15615.84|15535.84|15613.47|15533.47|15615.84|15535.84|15613.47|15533.47|8
1726939710000|2024-09-21 17:28:30|15613.35|15533.35|15613.42|15533.42|15613.84|15533.84|15613.17|15533.17|9
1726939720000|2024-09-21 17:28:40|15612.35|15532.35|15608.33|15528.33|15612.35|15532.35|15608.18|15528.18|9
1726939730000|2024-09-21 17:28:50|15608.08|15528.08|15610.02|15530.02|15610.05|15530.05|15607.83|15527.83|8
1726939740000|2024-09-21 17:29:00|15610.01|15530.01|15610.96|15530.96|15611.2|15531.2|15610.01|15530.01|10
1726939750000|2024-09-21 17:29:10|15611.01|15531.01|15611.07|15531.07|15611.08|15531.08|15611|15531|7
1726939760000|2024-09-21 17:29:20|15611.25|15531.25|15607.55|15527.55|15611.47|15531.47|15607.14|15527.14|7
1726939770000|2024-09-21 17:29:30|15607.41|15527.41|15608.66|15528.66|15608.66|15528.66|15607.14|15527.14|9
1726939780000|2024-09-21 17:29:40|15608.67|15528.67|15608.52|15528.52|15609.07|15529.07|15608.52|15528.52|8
1726939790000|2024-09-21 17:29:50|15609.26|15529.26|15609.93|15529.93|15609.93|15529.93|15609.23|15529.23|10
1726939800000|2024-09-21 17:30:00|15609.89|15529.89|15611.28|15531.28|15611.28|15531.28|15609.89|15529.89|8
1726939810000|2024-09-21 17:30:10|15611.29|15531.29|15613.54|15533.54|15613.54|15533.54|15611.29|15531.29|8
1726939820000|2024-09-21 17:30:20|15614.03|15534.03|15617.03|15537.03|15617.34|15537.34|15614.03|15534.03|8
1726939830000|2024-09-21 17:30:30|15617.05|15537.05|15616.6|15536.6|15617.05|15537.05|15616.43|15536.43|8
1726939840000|2024-09-21 17:30:40|15616.49|15536.49|15616.6|15536.6|15616.6|15536.6|15616.04|15536.04|8
1726939850000|2024-09-21 17:30:50|15616.33|15536.33|15618.32|15538.32|15618.32|15538.32|15616.33|15536.33|9
1726939860000|2024-09-21 17:31:00|15618.01|15538.01|15620.45|15540.45|15620.73|15540.73|15618.01|15538.01|10
1726939870000|2024-09-21 17:31:10|15620.43|15540.43|15622.77|15542.77|15622.77|15542.77|15620.43|15540.43|10
1726939880000|2024-09-21 17:31:20|15622.78|15542.78|15622.21|15542.21|15622.78|15542.78|15622|15542|8
1726939890000|2024-09-21 17:31:30|15622.42|15542.42|15622.96|15542.96|15623.37|15543.37|15622.34|15542.34|10
1726939900000|2024-09-21 17:31:40|15623.08|15543.08|15622.89|15542.89|15623.42|15543.42|15622.67|15542.67|10
1726939910000|2024-09-21 17:31:50|15622.91|15542.91|15623.38|15543.38|15623.38|15543.38|15622.81|15542.81|9
1726939920000|2024-09-21 17:32:00|15623.41|15543.41|15623.66|15543.66|15624.27|15544.27|15623.27|15543.27|10
1726939930000|2024-09-21 17:32:10|15623.89|15543.89|15624.32|15544.32|15624.32|15544.32|15623.21|15543.21|9
1726939940000|2024-09-21 17:32:20|15624.04|15544.04|15625.12|15545.12|15625.12|15545.12|15623.73|15543.73|8
1726939950000|2024-09-21 17:32:30|15625.13|15545.13|15624.45|15544.45|15625.3|15545.3|15624.45|15544.45|9
1726939960000|2024-09-21 17:32:40|15624.26|15544.26|15626.55|15546.55|15626.55|15546.55|15624.26|15544.26|7
1726939970000|2024-09-21 17:32:50|15626.56|15546.56|15626.37|15546.37|15626.8|15546.8|15626.36|15546.36|6
1726939980000|2024-09-21 17:33:00|15626.67|15546.67|15626.73|15546.73|15627.22|15547.22|15626.67|15546.67|10
1726939990000|2024-09-21 17:33:10|15626.74|15546.74|15626.81|15546.81|15627.07|15547.07|15626.72|15546.72|8
1726940000000|2024-09-21 17:33:20|15626.65|15546.65|15630.81|15550.81|15630.81|15550.81|15626.62|15546.62|10
1726940010000|2024-09-21 17:33:30|15631.04|15551.04|15630.06|15550.06|15631.28|15551.28|15630.06|15550.06|9
1726940020000|2024-09-21 17:33:40|15629.85|15549.85|15630.34|15550.34|15630.34|15550.34|15629.85|15549.85|9
1726940030000|2024-09-21 17:33:50|15630.32|15550.32|15630.83|15550.83|15630.83|15550.83|15629.98|15549.98|9
1726940040000|2024-09-21 17:34:00|15630.31|15550.31|15630.55|15550.55|15630.71|15550.71|15630.06|15550.06|8
1726940050000|2024-09-21 17:34:10|15630.86|15550.86|15629.74|15549.74|15630.86|15550.86|15629.68|15549.68|9
1726940060000|2024-09-21 17:34:20|15629.76|15549.76|15630.1|15550.1|15630.1|15550.1|15629.76|15549.76|9
1726940070000|2024-09-21 17:34:30|15630.11|15550.11|15630.4|15550.4|15630.4|15550.4|15630.11|15550.11|9
1726940080000|2024-09-21 17:34:40|15630.38|15550.38|15630.16|15550.16|15630.39|15550.39|15630.16|15550.16|5
1726940090000|2024-09-21 17:34:50|15630.18|15550.18|15630.18|15550.18|15630.18|15550.18|15630.13|15550.13|7
1726940100000|2024-09-21 17:35:00|15630.2|15550.2|15630.84|15550.84|15630.86|15550.86|15630.2|15550.2|7
1726940110000|2024-09-21 17:35:10|15630.86|15550.86|15630.42|15550.42|15630.86|15550.86|15630.27|15550.27|9
1726940120000|2024-09-21 17:35:20|15629.75|15549.75|15627.9|15547.9|15629.88|15549.88|15627.9|15547.9|9
1726940130000|2024-09-21 17:35:30|15628.03|15548.03|15627.92|15547.92|15628.65|15548.65|15627.92|15547.92|9
1726940140000|2024-09-21 17:35:40|15627.94|15547.94|15629.61|15549.61|15629.61|15549.61|15627.94|15547.94|10
1726940150000|2024-09-21 17:35:50|15629.71|15549.71|15629.86|15549.86|15629.96|15549.96|15629.46|15549.46|9
1726940160000|2024-09-21 17:36:00|15629.89|15549.89|15629.69|15549.69|15630.03|15550.03|15629.58|15549.58|9
1726940170000|2024-09-21 17:36:10|15629.76|15549.76|15631.8|15551.8|15631.8|15551.8|15629.76|15549.76|10
1726940180000|2024-09-21 17:36:20|15631.79|15551.79|15631.65|15551.65|15631.8|15551.8|15631.45|15551.45|8
1726940190000|2024-09-21 17:36:30|15631.67|15551.67|15634.06|15554.06|15634.06|15554.06|15631.67|15551.67|8
1726940200000|2024-09-21 17:36:40|15633.08|15553.08|15633.1|15553.1|15633.1|15553.1|15632.85|15552.85|8
1726940210000|2024-09-21 17:36:50|15633.13|15553.13|15632.93|15552.93|15633.13|15553.13|15632.9|15552.9|8
1726940220000|2024-09-21 17:37:00|15632.72|15552.72|15632.83|15552.83|15632.83|15552.83|15632.65|15552.65|5
1726940230000|2024-09-21 17:37:10|15632.68|15552.68|15634.31|15554.31|15634.32|15554.32|15632.68|15552.68|6
1726940240000|2024-09-21 17:37:20|15634.33|15554.33|15633.71|15553.71|15634.33|15554.33|15633.22|15553.22|10
1726940250000|2024-09-21 17:37:30|15633.1|15553.1|15633.34|15553.34|15633.65|15553.65|15633.1|15553.1|8
1726940260000|2024-09-21 17:37:40|15633.57|15553.57|15633.31|15553.31|15633.57|15553.57|15633|15553|6
1726940270000|2024-09-21 17:37:50|15636.54|15556.54|15636.42|15556.42|15636.7|15556.7|15636.42|15556.42|6
1726940280000|2024-09-21 17:38:00|15636.73|15556.73|15637.68|15557.68|15637.93|15557.93|15636.72|15556.72|9
1726940290000|2024-09-21 17:38:10|15637.04|15557.04|15637.98|15557.98|15638.29|15558.29|15637.03|15557.03|10
1726940300000|2024-09-21 17:38:20|15637.93|15557.93|15640.05|15560.05|15640.08|15560.08|15637.93|15557.93|9
1726940310000|2024-09-21 17:38:30|15640.02|15560.02|15639.48|15559.48|15640.03|15560.03|15639.45|15559.45|8
1726940320000|2024-09-21 17:38:40|15639.34|15559.34|15640.11|15560.11|15640.11|15560.11|15639.24|15559.24|8
1726940330000|2024-09-21 17:38:50|15640.09|15560.09|15641.05|15561.05|15641.14|15561.14|15640.09|15560.09|7
1726940340000|2024-09-21 17:39:00|15641.06|15561.06|15640.29|15560.29|15641.12|15561.12|15640.21|15560.21|9
1726940350000|2024-09-21 17:39:10|15640.32|15560.32|15639.08|15559.08|15640.62|15560.62|15639.08|15559.08|9
1726940360000|2024-09-21 17:39:20|15639.04|15559.04|15638.42|15558.42|15639.04|15559.04|15638.28|15558.28|9
1726940370000|2024-09-21 17:39:30|15638.45|15558.45|15637.98|15557.98|15638.45|15558.45|15637.98|15557.98|6
1726940380000|2024-09-21 17:39:40|15638|15558|15638.19|15558.19|15638.19|15558.19|15637.98|15557.98|8
1726940390000|2024-09-21 17:39:50|15638.15|15558.15|15638.13|15558.13|15638.41|15558.41|15637.79|15557.79|9
1726940400000|2024-09-21 17:40:00|15637.97|15557.97|15637.71|15557.71|15638.37|15558.37|15637.71|15557.71|9
1726940410000|2024-09-21 17:40:10|15638.05|15558.05|15635.92|15555.92|15638.21|15558.21|15635.92|15555.92|10
1726940420000|2024-09-21 17:40:20|15633.95|15553.95|15630|15550|15634.13|15554.13|15630|15550|10
1726940430000|2024-09-21 17:40:30|15629.87|15549.87|15631.21|15551.21|15631.67|15551.67|15629.87|15549.87|10
1726940440000|2024-09-21 17:40:40|15631.24|15551.24|15631.04|15551.04|15631.24|15551.24|15630.6|15550.6|9
1726940450000|2024-09-21 17:40:50|15629.15|15549.15|15629.57|15549.57|15629.58|15549.58|15628.3|15548.3|9
1726940460000|2024-09-21 17:41:00|15629.56|15549.56|15629.52|15549.52|15629.57|15549.57|15628.8|15548.8|9
1726940470000|2024-09-21 17:41:10|15629.49|15549.49|15630.9|15550.9|15630.9|15550.9|15628.94|15548.94|10
1726940480000|2024-09-21 17:41:20|15631.19|15551.19|15632.2|15552.2|15632.2|15552.2|15631.19|15551.19|9
1726940490000|2024-09-21 17:41:30|15632.18|15552.18|15631.23|15551.23|15632.41|15552.41|15631.23|15551.23|10
1726940500000|2024-09-21 17:41:40|15630.93|15550.93|15630.32|15550.32|15630.93|15550.93|15630.2|15550.2|9
1726940510000|2024-09-21 17:41:50|15630.29|15550.29|15629.51|15549.51|15630.29|15550.29|15629.51|15549.51|9
1726940520000|2024-09-21 17:42:00|15629.5|15549.5|15629.63|15549.63|15629.8|15549.8|15629.5|15549.5|6
1726940530000|2024-09-21 17:42:10|15629.72|15549.72|15628.87|15548.87|15629.72|15549.72|15628.87|15548.87|5
1726940540000|2024-09-21 17:42:20|15628.51|15548.51|15627.83|15547.83|15628.51|15548.51|15627.78|15547.78|10
1726940550000|2024-09-21 17:42:30|15627.81|15547.81|15628.16|15548.16|15628.16|15548.16|15627.81|15547.81|7
1726940560000|2024-09-21 17:42:40|15628.3|15548.3|15628.05|15548.05|15628.48|15548.48|15627.79|15547.79|10
1726940570000|2024-09-21 17:42:50|15628.11|15548.11|15623.69|15543.69|15628.66|15548.66|15623.33|15543.33|9
1726940580000|2024-09-21 17:43:00|15623.58|15543.58|15623.65|15543.65|15623.73|15543.73|15622.89|15542.89|9
1726940590000|2024-09-21 17:43:10|15623.53|15543.53|15622.69|15542.69|15623.54|15543.54|15622.49|15542.49|9
1726940600000|2024-09-21 17:43:20|15622.7|15542.7|15622.65|15542.65|15622.7|15542.7|15622.36|15542.36|7
1726940610000|2024-09-21 17:43:30|15622.66|15542.66|15622.38|15542.38|15622.82|15542.82|15622.38|15542.38|9
1726940620000|2024-09-21 17:43:40|15622.61|15542.61|15623.81|15543.81|15623.81|15543.81|15622.38|15542.38|9
1726940630000|2024-09-21 17:43:50|15623.83|15543.83|15624.73|15544.73|15624.73|15544.73|15623.83|15543.83|9
1726940640000|2024-09-21 17:44:00|15624.7|15544.7|15624.39|15544.39|15624.7|15544.7|15624.39|15544.39|7
1726940650000|2024-09-21 17:44:10|15624.38|15544.38|15623.18|15543.18|15624.65|15544.65|15623.18|15543.18|9
1726940660000|2024-09-21 17:44:20|15623.15|15543.15|15623.24|15543.24|15623.27|15543.27|15623.04|15543.04|8
1726940670000|2024-09-21 17:44:30|15623.31|15543.31|15623.77|15543.77|15623.77|15543.77|15623.03|15543.03|8
1726940680000|2024-09-21 17:44:40|15623.58|15543.58|15623.74|15543.74|15623.74|15543.74|15622.84|15542.84|9
1726940690000|2024-09-21 17:44:50|15623.75|15543.75|15622.5|15542.5|15623.75|15543.75|15622.48|15542.48|8
1726940700000|2024-09-21 17:45:00|15622.48|15542.48|15622.32|15542.32|15622.51|15542.51|15622.31|15542.31|8
1726940710000|2024-09-21 17:45:10|15622.33|15542.33|15623.66|15543.66|15624.14|15544.14|15622.33|15542.33|9
1726940720000|2024-09-21 17:45:20|15624.14|15544.14|15623.12|15543.12|15624.14|15544.14|15623.12|15543.12|9
1726940730000|2024-09-21 17:45:30|15623.15|15543.15|15622.86|15542.86|15623.16|15543.16|15622.45|15542.45|8
1726940740000|2024-09-21 17:45:40|15622.62|15542.62|15621.73|15541.73|15622.63|15542.63|15621.73|15541.73|9
1726940750000|2024-09-21 17:45:50|15621.93|15541.93|15621.58|15541.58|15622.33|15542.33|15621.57|15541.57|9
1726940760000|2024-09-21 17:46:00|15621.56|15541.56|15620.25|15540.25|15621.56|15541.56|15620.25|15540.25|10
1726940770000|2024-09-21 17:46:10|15620.21|15540.21|15620.64|15540.64|15620.64|15540.64|15619.54|15539.54|10
1726940780000|2024-09-21 17:46:20|15620.63|15540.63|15621.06|15541.06|15621.4|15541.4|15620.63|15540.63|8
1726940790000|2024-09-21 17:46:30|15621.03|15541.03|15621.84|15541.84|15621.84|15541.84|15621.03|15541.03|9
1726940800000|2024-09-21 17:46:40|15621.78|15541.78|15621.76|15541.76|15621.99|15541.99|15621.58|15541.58|9
1726940810000|2024-09-21 17:46:50|15621.71|15541.71|15621.75|15541.75|15621.89|15541.89|15621.64|15541.64|7
1726940820000|2024-09-21 17:47:00|15621.57|15541.57|15620.99|15540.99|15621.57|15541.57|15620.99|15540.99|4
1726940830000|2024-09-21 17:47:10|15620.97|15540.97|15620.86|15540.86|15620.97|15540.97|15620.84|15540.84|6
1726940840000|2024-09-21 17:47:20|15621|15541|15620.65|15540.65|15621.1|15541.1|15620.61|15540.61|7
1726940850000|2024-09-21 17:47:30|15620.36|15540.36|15620.49|15540.49|15620.76|15540.76|15620.08|15540.08|7
1726940860000|2024-09-21 17:47:40|15620.3|15540.3|15617.1|15537.1|15620.3|15540.3|15616.88|15536.88|10
1726940870000|2024-09-21 17:47:50|15617.04|15537.04|15618.39|15538.39|15618.39|15538.39|15616.84|15536.84|8
1726940880000|2024-09-21 17:48:00|15618.06|15538.06|15618.07|15538.07|15618.28|15538.28|15618.06|15538.06|8
1726940890000|2024-09-21 17:48:10|15618.25|15538.25|15618.12|15538.12|15618.49|15538.49|15618.1|15538.1|8
1726940900000|2024-09-21 17:48:20|15618.13|15538.13|15618.59|15538.59|15619.07|15539.07|15618.13|15538.13|9
1726940910000|2024-09-21 17:48:30|15619.09|15539.09|15618.52|15538.52|15619.09|15539.09|15618.33|15538.33|6
1726940920000|2024-09-21 17:48:40|15618.14|15538.14|15617.19|15537.19|15618.36|15538.36|15617.19|15537.19|5
1726940930000|2024-09-21 17:48:50|15617.17|15537.17|15617.56|15537.56|15617.56|15537.56|15617.15|15537.15|8
1726940940000|2024-09-21 17:49:00|15617.29|15537.29|15617.66|15537.66|15617.66|15537.66|15616.56|15536.56|9
1726940950000|2024-09-21 17:49:10|15617.54|15537.54|15620.52|15540.52|15620.52|15540.52|15617.54|15537.54|9
1726940960000|2024-09-21 17:49:20|15620.6|15540.6|15621.22|15541.22|15621.49|15541.49|15620.6|15540.6|9
1726940970000|2024-09-21 17:49:30|15620.94|15540.94|15621.21|15541.21|15621.72|15541.72|15620.94|15540.94|9
1726940980000|2024-09-21 17:49:40|15621.19|15541.19|15621.53|15541.53|15621.53|15541.53|15620.91|15540.91|8
1726940990000|2024-09-21 17:49:50|15621.89|15541.89|15621.81|15541.81|15622.11|15542.11|15621.81|15541.81|4
1726941000000|2024-09-21 17:50:00|15621.77|15541.77|15619.62|15539.62|15621.77|15541.77|15619.62|15539.62|10
1726941010000|2024-09-21 17:50:10|15619.6|15539.6|15619.11|15539.11|15619.6|15539.6|15619.11|15539.11|10
1726941020000|2024-09-21 17:50:20|15618.84|15538.84|15615.98|15535.98|15618.84|15538.84|15615.98|15535.98|9
1726941030000|2024-09-21 17:50:30|15615.97|15535.97|15615.64|15535.64|15615.97|15535.97|15614.72|15534.72|9
1726941040000|2024-09-21 17:50:40|15615.32|15535.32|15614.4|15534.4|15615.32|15535.32|15614.31|15534.31|9
1726941050000|2024-09-21 17:50:50|15614.39|15534.39|15614.77|15534.77|15614.77|15534.77|15614.17|15534.17|6
1726941060000|2024-09-21 17:51:00|15614.4|15534.4|15614.81|15534.81|15614.86|15534.86|15614.4|15534.4|8
1726941070000|2024-09-21 17:51:10|15614.8|15534.8|15614.39|15534.39|15614.81|15534.81|15614.38|15534.38|7
1726941080000|2024-09-21 17:51:20|15614.56|15534.56|15614.34|15534.34|15615.1|15535.1|15614.21|15534.21|8
1726941090000|2024-09-21 17:51:30|15613.72|15533.72|15614.4|15534.4|15614.4|15534.4|15613.39|15533.39|8
1726941100000|2024-09-21 17:51:40|15614.39|15534.39|15614.11|15534.11|15614.39|15534.39|15613.44|15533.44|10
1726941110000|2024-09-21 17:51:50|15613.66|15533.66|15614.38|15534.38|15614.58|15534.58|15613.66|15533.66|7
1726941120000|2024-09-21 17:52:00|15613.81|15533.81|15614.18|15534.18|15614.36|15534.36|15613.81|15533.81|10
1726941130000|2024-09-21 17:52:10|15614.17|15534.17|15612.88|15532.88|15614.65|15534.65|15612.88|15532.88|10
1726941140000|2024-09-21 17:52:20|15612.39|15532.39|15615.22|15535.22|15615.26|15535.26|15612.2|15532.2|10
1726941150000|2024-09-21 17:52:30|15615.19|15535.19|15614.19|15534.19|15615.41|15535.41|15613.7|15533.7|10
1726941160000|2024-09-21 17:52:40|15613.85|15533.85|15614.19|15534.19|15614.19|15534.19|15613.48|15533.48|5
1726941170000|2024-09-21 17:52:50|15613.7|15533.7|15614.77|15534.77|15614.77|15534.77|15613.68|15533.68|7
1726941180000|2024-09-21 17:53:00|15614.78|15534.78|15614.88|15534.88|15615.07|15535.07|15614.78|15534.78|7
1726941190000|2024-09-21 17:53:10|15614.89|15534.89|15614.87|15534.87|15614.89|15534.89|15614.06|15534.06|7
1726941200000|2024-09-21 17:53:20|15615.11|15535.11|15613.81|15533.81|15615.11|15535.11|15613.73|15533.73|5
1726941210000|2024-09-21 17:53:30|15613.77|15533.77|15613.55|15533.55|15613.77|15533.77|15613.3|15533.3|9
1726941220000|2024-09-21 17:53:40|15613.54|15533.54|15614.69|15534.69|15614.69|15534.69|15613.42|15533.42|9
1726941230000|2024-09-21 17:53:50|15614.12|15534.12|15614.41|15534.41|15614.96|15534.96|15614.12|15534.12|6
1726941240000|2024-09-21 17:54:00|15614.39|15534.39|15614.46|15534.46|15614.73|15534.73|15614.08|15534.08|9
1726941250000|2024-09-21 17:54:10|15614.67|15534.67|15615.48|15535.48|15615.51|15535.51|15614.54|15534.54|9
1726941260000|2024-09-21 17:54:20|15615.5|15535.5|15616.24|15536.24|15616.24|15536.24|15615.17|15535.17|9
1726941270000|2024-09-21 17:54:30|15616.4|15536.4|15616.16|15536.16|15616.45|15536.45|15615.89|15535.89|7
1726941280000|2024-09-21 17:54:40|15615.97|15535.97|15616.18|15536.18|15616.26|15536.26|15615.97|15535.97|7
1726941290000|2024-09-21 17:54:50|15616.44|15536.44|15618.6|15538.6|15618.6|15538.6|15616.44|15536.44|7
1726941300000|2024-09-21 17:55:00|15618.1|15538.1|15617.55|15537.55|15618.32|15538.32|15617.43|15537.43|10
1726941310000|2024-09-21 17:55:10|15617.52|15537.52|15618.08|15538.08|15618.49|15538.49|15617.52|15537.52|10
1726941320000|2024-09-21 17:55:20|15618.24|15538.24|15617.99|15537.99|15618.58|15538.58|15617.99|15537.99|9
1726941330000|2024-09-21 17:55:30|15618.45|15538.45|15617.02|15537.02|15618.45|15538.45|15617.02|15537.02|8
1726941340000|2024-09-21 17:55:40|15616.16|15536.16|15615.6|15535.6|15616.43|15536.43|15615.6|15535.6|7
1726941350000|2024-09-21 17:55:50|15615.31|15535.31|15614.51|15534.51|15615.31|15535.31|15614.51|15534.51|7
1726941360000|2024-09-21 17:56:00|15614.5|15534.5|15613.82|15533.82|15614.54|15534.54|15613.81|15533.81|9
1726941370000|2024-09-21 17:56:10|15613.19|15533.19|15614.35|15534.35|15614.35|15534.35|15613.19|15533.19|10
1726941380000|2024-09-21 17:56:20|15614.53|15534.53|15615.38|15535.38|15615.38|15535.38|15614.43|15534.43|10
1726941390000|2024-09-21 17:56:30|15615.37|15535.37|15614.55|15534.55|15615.4|15535.4|15614.29|15534.29|6
1726941400000|2024-09-21 17:56:40|15614.5|15534.5|15614.43|15534.43|15614.5|15534.5|15614.41|15534.41|10
1726941410000|2024-09-21 17:56:50|15614.44|15534.44|15613.99|15533.99|15614.44|15534.44|15613.98|15533.98|7
1726941420000|2024-09-21 17:57:00|15613.95|15533.95|15612.98|15532.98|15613.95|15533.95|15612.98|15532.98|10
1726941430000|2024-09-21 17:57:10|15612.24|15532.24|15611.21|15531.21|15612.24|15532.24|15610.87|15530.87|8
1726941440000|2024-09-21 17:57:20|15611.22|15531.22|15610.92|15530.92|15611.4|15531.4|15610.9|15530.9|9
1726941450000|2024-09-21 17:57:30|15611.44|15531.44|15611.91|15531.91|15612.86|15532.86|15611.44|15531.44|9
1726941460000|2024-09-21 17:57:40|15611.67|15531.67|15610.34|15530.34|15612.06|15532.06|15610.34|15530.34|8
1726941470000|2024-09-21 17:57:50|15610.21|15530.21|15609.94|15529.94|15610.21|15530.21|15609.86|15529.86|8
1726941480000|2024-09-21 17:58:00|15609.89|15529.89|15610.18|15530.18|15610.18|15530.18|15609.31|15529.31|8
1726941490000|2024-09-21 17:58:10|15610.2|15530.2|15609.5|15529.5|15610.22|15530.22|15609.5|15529.5|8
1726941500000|2024-09-21 17:58:20|15609.78|15529.78|15607.17|15527.17|15610.15|15530.15|15607.08|15527.08|10
1726941510000|2024-09-21 17:58:30|15607.18|15527.18|15607.18|15527.18|15607.18|15527.18|15606.45|15526.45|10
1726941520000|2024-09-21 17:58:40|15607.4|15527.4|15608.23|15528.23|15608.53|15528.53|15607.4|15527.4|9
1726941530000|2024-09-21 17:58:50|15608.33|15528.33|15608.15|15528.15|15608.8|15528.8|15608.15|15528.15|7
1726941540000|2024-09-21 17:59:00|15608.06|15528.06|15608.13|15528.13|15608.13|15528.13|15608.06|15528.06|8
1726941550000|2024-09-21 17:59:10|15608.35|15528.35|15608.27|15528.27|15608.82|15528.82|15608.27|15528.27|9
1726941560000|2024-09-21 17:59:20|15607.85|15527.85|15608.02|15528.02|15608.02|15528.02|15607.82|15527.82|7
1726941570000|2024-09-21 17:59:30|15608.26|15528.26|15608.31|15528.31|15608.39|15528.39|15608.18|15528.18|6
1726941580000|2024-09-21 17:59:40|15608.58|15528.58|15609.32|15529.32|15609.34|15529.34|15608.53|15528.53|8
1726941590000|2024-09-21 17:59:50|15610.59|15530.59|15610.33|15530.33|15611.07|15531.07|15610.33|15530.33|8
1726941600000|2024-09-21 18:00:00|15611.18|15531.18|15612.4|15532.4|15612.4|15532.4|15610.32|15530.32|10
1726941610000|2024-09-21 18:00:10|15612.76|15532.76|15613.49|15533.49|15613.5|15533.5|15612.48|15532.48|10
1726941620000|2024-09-21 18:00:20|15613.35|15533.35|15613.22|15533.22|15613.53|15533.53|15613.1|15533.1|9
1726941630000|2024-09-21 18:00:30|15612.02|15532.02|15613.81|15533.81|15613.95|15533.95|15611.96|15531.96|10
1726941640000|2024-09-21 18:00:40|15614.52|15534.52|15614.82|15534.82|15614.82|15534.82|15614.21|15534.21|10
1726941650000|2024-09-21 18:00:50|15615.53|15535.53|15614.67|15534.67|15615.53|15535.53|15614.46|15534.46|8
1726941660000|2024-09-21 18:01:00|15614.39|15534.39|15615.29|15535.29|15615.51|15535.51|15614|15534|8
1726941670000|2024-09-21 18:01:10|15615.52|15535.52|15615.8|15535.8|15615.8|15535.8|15615.44|15535.44|8
1726941680000|2024-09-21 18:01:20|15616.04|15536.04|15616.56|15536.56|15616.56|15536.56|15615.87|15535.87|10
1726941690000|2024-09-21 18:01:30|15616.58|15536.58|15618.51|15538.51|15618.51|15538.51|15615.98|15535.98|7
1726941700000|2024-09-21 18:01:40|15618.2|15538.2|15618.02|15538.02|15618.51|15538.51|15618.02|15538.02|9
1726941710000|2024-09-21 18:01:50|15618.01|15538.01|15617.81|15537.81|15618.28|15538.28|15617.81|15537.81|7
1726941720000|2024-09-21 18:02:00|15617.82|15537.82|15618.08|15538.08|15618.08|15538.08|15617.82|15537.82|4
1726941730000|2024-09-21 18:02:10|15618.24|15538.24|15618.22|15538.22|15618.3|15538.3|15618.22|15538.22|6
1726941740000|2024-09-21 18:02:20|15618.24|15538.24|15618.8|15538.8|15618.99|15538.99|15618.03|15538.03|8
1726941750000|2024-09-21 18:02:30|15618.83|15538.83|15618.71|15538.71|15618.85|15538.85|15617.4|15537.4|10
1726941760000|2024-09-21 18:02:40|15618.69|15538.69|15618.77|15538.77|15618.77|15538.77|15618.69|15538.69|6
1726941770000|2024-09-21 18:02:50|15618.78|15538.78|15619.6|15539.6|15619.6|15539.6|15618.77|15538.77|7
1726941780000|2024-09-21 18:03:00|15619.87|15539.87|15620.01|15540.01|15620.06|15540.06|15619.8|15539.8|9
1726941790000|2024-09-21 18:03:10|15620.13|15540.13|15620.02|15540.02|15620.18|15540.18|15619.73|15539.73|9
1726941800000|2024-09-21 18:03:20|15620.73|15540.73|15620.58|15540.58|15620.73|15540.73|15619.7|15539.7|7
1726941810000|2024-09-21 18:03:30|15620.47|15540.47|15620.41|15540.41|15620.68|15540.68|15620.14|15540.14|8
1726941820000|2024-09-21 18:03:40|15620.3|15540.3|15619.69|15539.69|15620.3|15540.3|15619.69|15539.69|7
1726941830000|2024-09-21 18:03:50|15619.68|15539.68|15618.64|15538.64|15619.68|15539.68|15618.64|15538.64|8
1726941840000|2024-09-21 18:04:00|15618.63|15538.63|15617.15|15537.15|15618.63|15538.63|15617.14|15537.14|8
1726941850000|2024-09-21 18:04:10|15617.17|15537.17|15614.69|15534.69|15617.17|15537.17|15614.69|15534.69|8
1726941860000|2024-09-21 18:04:20|15614.45|15534.45|15614.05|15534.05|15614.45|15534.45|15614.01|15534.01|8
1726941870000|2024-09-21 18:04:30|15614.02|15534.02|15611.9|15531.9|15614.02|15534.02|15611.9|15531.9|9
1726941880000|2024-09-21 18:04:40|15612.39|15532.39|15611.91|15531.91|15612.39|15532.39|15611.85|15531.85|6
1726941890000|2024-09-21 18:04:50|15612.37|15532.37|15612.42|15532.42|15613.35|15533.35|15612.37|15532.37|10
1726941900000|2024-09-21 18:05:00|15611.99|15531.99|15611.16|15531.16|15613.16|15533.16|15611.16|15531.16|9
1726941910000|2024-09-21 18:05:10|15610.77|15530.77|15610.03|15530.03|15610.78|15530.78|15609.93|15529.93|7
1726941920000|2024-09-21 18:05:20|15609.64|15529.64|15606.82|15526.82|15609.88|15529.88|15606.82|15526.82|9
1726941930000|2024-09-21 18:05:30|15606.8|15526.8|15608.05|15528.05|15608.06|15528.06|15606.72|15526.72|10
1726941940000|2024-09-21 18:05:40|15608.04|15528.04|15606.83|15526.83|15608.04|15528.04|15606.73|15526.73|9
1726941950000|2024-09-21 18:05:50|15607.24|15527.24|15607.08|15527.08|15607.24|15527.24|15606.94|15526.94|10
1726941960000|2024-09-21 18:06:00|15607.07|15527.07|15607.49|15527.49|15607.73|15527.73|15606.62|15526.62|8
1726941970000|2024-09-21 18:06:10|15607.41|15527.41|15607.05|15527.05|15607.41|15527.41|15607|15527|8
1726941980000|2024-09-21 18:06:20|15607.06|15527.06|15607.06|15527.06|15607.06|15527.06|15607.04|15527.04|5
1726941990000|2024-09-21 18:06:30|15606.99|15526.99|15608.65|15528.65|15608.65|15528.65|15606.99|15526.99|8
1726942000000|2024-09-21 18:06:40|15608.76|15528.76|15609.33|15529.33|15609.37|15529.37|15608.76|15528.76|7
1726942010000|2024-09-21 18:06:50|15609.24|15529.24|15608.95|15528.95|15609.35|15529.35|15608.74|15528.74|8
1726942020000|2024-09-21 18:07:00|15609.01|15529.01|15608.81|15528.81|15609.01|15529.01|15608.81|15528.81|7
1726942030000|2024-09-21 18:07:10|15608.77|15528.77|15607.57|15527.57|15608.77|15528.77|15607.54|15527.54|9
1726942040000|2024-09-21 18:07:20|15608.02|15528.02|15607.97|15527.97|15608.02|15528.02|15607.78|15527.78|9
1726942050000|2024-09-21 18:07:30|15608.19|15528.19|15608.41|15528.41|15608.5|15528.5|15608.11|15528.11|8
1726942060000|2024-09-21 18:07:40|15607.95|15527.95|15608.67|15528.67|15608.75|15528.75|15607.95|15527.95|9
1726942070000|2024-09-21 18:07:50|15608.7|15528.7|15608.03|15528.03|15608.7|15528.7|15608.03|15528.03|9
1726942080000|2024-09-21 18:08:00|15607.97|15527.97|15607.57|15527.57|15607.97|15527.97|15607.34|15527.34|8
1726942090000|2024-09-21 18:08:10|15608.38|15528.38|15609.78|15529.78|15609.78|15529.78|15608.38|15528.38|5
1726942100000|2024-09-21 18:08:20|15609.49|15529.49|15609.57|15529.57|15609.57|15529.57|15609.49|15529.49|6
1726942110000|2024-09-21 18:08:30|15609.16|15529.16|15608.82|15528.82|15609.16|15529.16|15608.55|15528.55|8
1726942120000|2024-09-21 18:08:40|15608.83|15528.83|15608.61|15528.61|15609.47|15529.47|15608.1|15528.1|10
1726942130000|2024-09-21 18:08:50|15609.1|15529.1|15608.27|15528.27|15609.1|15529.1|15608.16|15528.16|7
1726942140000|2024-09-21 18:09:00|15607.85|15527.85|15607.57|15527.57|15607.85|15527.85|15607.37|15527.37|7
1726942150000|2024-09-21 18:09:10|15607.55|15527.55|15607.49|15527.49|15607.86|15527.86|15607.49|15527.49|5
1726942160000|2024-09-21 18:09:20|15607.86|15527.86|15607.45|15527.45|15607.86|15527.86|15607.08|15527.08|7
1726942170000|2024-09-21 18:09:30|15607.08|15527.08|15607.77|15527.77|15607.8|15527.8|15607.08|15527.08|8
1726942180000|2024-09-21 18:09:40|15607.78|15527.78|15608.24|15528.24|15608.51|15528.51|15607.48|15527.48|9
1726942190000|2024-09-21 18:09:50|15608.28|15528.28|15607.77|15527.77|15608.29|15528.29|15607.76|15527.76|7
1726942200000|2024-09-21 18:10:00|15607.9|15527.9|15607.62|15527.62|15607.9|15527.9|15607.45|15527.45|7
1726942210000|2024-09-21 18:10:10|15607.63|15527.63|15607.42|15527.42|15607.65|15527.65|15607.42|15527.42|7
1726942220000|2024-09-21 18:10:20|15607.6|15527.6|15606.99|15526.99|15608|15528|15606.99|15526.99|8
1726942230000|2024-09-21 18:10:30|15606.96|15526.96|15606.66|15526.66|15607.25|15527.25|15606.66|15526.66|9
1726942240000|2024-09-21 18:10:40|15606.68|15526.68|15606.99|15526.99|15606.99|15526.99|15606.53|15526.53|8
1726942250000|2024-09-21 18:10:50|15606.95|15526.95|15606.85|15526.85|15607.66|15527.66|15606.85|15526.85|7
1726942260000|2024-09-21 18:11:00|15605.53|15525.53|15606.92|15526.92|15606.92|15526.92|15605.53|15525.53|7
1726942270000|2024-09-21 18:11:10|15607.12|15527.12|15607.66|15527.66|15607.66|15527.66|15607.12|15527.12|9
1726942280000|2024-09-21 18:11:20|15607.91|15527.91|15608.73|15528.73|15608.73|15528.73|15607.91|15527.91|8
1726942290000|2024-09-21 18:11:30|15608.42|15528.42|15609.74|15529.74|15609.74|15529.74|15608.06|15528.06|6
1726942300000|2024-09-21 18:11:40|15609.76|15529.76|15611.08|15531.08|15611.09|15531.09|15609.76|15529.76|9
1726942310000|2024-09-21 18:11:50|15611.13|15531.13|15611.49|15531.49|15611.5|15531.5|15610.97|15530.97|9
1726942320000|2024-09-21 18:12:00|15611.32|15531.32|15611.06|15531.06|15611.5|15531.5|15611.03|15531.03|8
1726942330000|2024-09-21 18:12:10|15610.83|15530.83|15608.86|15528.86|15610.83|15530.83|15608.86|15528.86|9
1726942340000|2024-09-21 18:12:20|15608.85|15528.85|15608.79|15528.79|15608.86|15528.86|15608.34|15528.34|9
1726942350000|2024-09-21 18:12:30|15608.54|15528.54|15609.09|15529.09|15610.21|15530.21|15608.43|15528.43|10
1726942360000|2024-09-21 18:12:40|15609.1|15529.1|15608.6|15528.6|15609.1|15529.1|15608.59|15528.59|6
1726942370000|2024-09-21 18:12:50|15608.59|15528.59|15609.4|15529.4|15609.43|15529.43|15608.58|15528.58|9
1726942380000|2024-09-21 18:13:00|15609.43|15529.43|15609.09|15529.09|15609.63|15529.63|15609.09|15529.09|9
1726942390000|2024-09-21 18:13:10|15609.07|15529.07|15608.44|15528.44|15609.07|15529.07|15608.43|15528.43|10
1726942400000|2024-09-21 18:13:20|15608.45|15528.45|15608.2|15528.2|15608.45|15528.45|15608.2|15528.2|9
1726942410000|2024-09-21 18:13:30|15608.52|15528.52|15608.2|15528.2|15608.53|15528.53|15608.2|15528.2|4
1726942420000|2024-09-21 18:13:40|15607.87|15527.87|15607.36|15527.36|15607.9|15527.9|15607.36|15527.36|6
1726942430000|2024-09-21 18:13:50|15607.37|15527.37|15606.18|15526.18|15607.37|15527.37|15606.18|15526.18|7
1726942440000|2024-09-21 18:14:00|15606.46|15526.46|15606.68|15526.68|15606.68|15526.68|15606.06|15526.06|6
1726942450000|2024-09-21 18:14:10|15606.69|15526.69|15606.5|15526.5|15606.89|15526.89|15606.17|15526.17|9
1726942460000|2024-09-21 18:14:20|15606.25|15526.25|15606.09|15526.09|15606.63|15526.63|15606.09|15526.09|9
1726942470000|2024-09-21 18:14:30|15606.22|15526.22|15606.47|15526.47|15606.83|15526.83|15606.22|15526.22|8
1726942480000|2024-09-21 18:14:40|15606.61|15526.61|15606.21|15526.21|15606.61|15526.61|15606.21|15526.21|6
1726942490000|2024-09-21 18:14:50|15606.55|15526.55|15606.73|15526.73|15606.94|15526.94|15606.18|15526.18|10
1726942500000|2024-09-21 18:15:00|15606.71|15526.71|15606.32|15526.32|15606.71|15526.71|15606.32|15526.32|7
1726942510000|2024-09-21 18:15:10|15606.56|15526.56|15606.47|15526.47|15606.98|15526.98|15606.35|15526.35|9
1726942520000|2024-09-21 18:15:20|15606.45|15526.45|15608.2|15528.2|15608.67|15528.67|15606.04|15526.04|10
1726942530000|2024-09-21 18:15:30|15608.4|15528.4|15608.9|15528.9|15608.9|15528.9|15608.04|15528.04|8
1726942540000|2024-09-21 18:15:40|15609.26|15529.26|15608.51|15528.51|15609.43|15529.43|15608.15|15528.15|9
1726942550000|2024-09-21 18:15:50|15608.52|15528.52|15608.16|15528.16|15608.52|15528.52|15607.85|15527.85|9
1726942560000|2024-09-21 18:16:00|15608.17|15528.17|15608.72|15528.72|15608.88|15528.88|15608.12|15528.12|9
1726942570000|2024-09-21 18:16:10|15608.77|15528.77|15609.6|15529.6|15609.63|15529.63|15608.7|15528.7|10
1726942580000|2024-09-21 18:16:20|15609.88|15529.88|15609.65|15529.65|15609.88|15529.88|15609.11|15529.11|10
1726942590000|2024-09-21 18:16:30|15609.64|15529.64|15609.51|15529.51|15609.64|15529.64|15609.51|15529.51|6
1726942600000|2024-09-21 18:16:40|15609.52|15529.52|15609.17|15529.17|15609.55|15529.55|15609.16|15529.16|6
1726942610000|2024-09-21 18:16:50|15609.13|15529.13|15609.09|15529.09|15609.74|15529.74|15609.09|15529.09|8
1726942620000|2024-09-21 18:17:00|15609.1|15529.1|15608.29|15528.29|15609.11|15529.11|15608.29|15528.29|8
1726942630000|2024-09-21 18:17:10|15608.52|15528.52|15608.41|15528.41|15608.61|15528.61|15608.25|15528.25|8
1726942640000|2024-09-21 18:17:20|15608.42|15528.42|15608.27|15528.27|15608.42|15528.42|15607.82|15527.82|9
1726942650000|2024-09-21 18:17:30|15608.48|15528.48|15608.32|15528.32|15608.48|15528.48|15608.22|15528.22|8
1726942660000|2024-09-21 18:17:40|15608.5|15528.5|15608.78|15528.78|15609|15529|15608.29|15528.29|10
1726942670000|2024-09-21 18:17:50|15608.72|15528.72|15608.02|15528.02|15608.72|15528.72|15607.44|15527.44|8
1726942680000|2024-09-21 18:18:00|15607.38|15527.38|15607|15527|15607.38|15527.38|15607|15527|8
1726942690000|2024-09-21 18:18:10|15607.16|15527.16|15607.48|15527.48|15607.48|15527.48|15607.16|15527.16|5
1726942700000|2024-09-21 18:18:20|15607.45|15527.45|15607.45|15527.45|15607.45|15527.45|15607.27|15527.27|8
1726942710000|2024-09-21 18:18:30|15608.01|15528.01|15608.02|15528.02|15608.08|15528.08|15607.92|15527.92|6
1726942720000|2024-09-21 18:18:40|15608.24|15528.24|15607.85|15527.85|15608.24|15528.24|15607.76|15527.76|5
1726942730000|2024-09-21 18:18:50|15607.83|15527.83|15610.27|15530.27|15610.52|15530.52|15607.83|15527.83|7
1726942740000|2024-09-21 18:19:00|15610.24|15530.24|15611.23|15531.23|15611.23|15531.23|15610.24|15530.24|10
1726942750000|2024-09-21 18:19:10|15611.3|15531.3|15611.4|15531.4|15611.42|15531.42|15611.02|15531.02|6
1726942760000|2024-09-21 18:19:20|15611.23|15531.23|15611.17|15531.17|15611.56|15531.56|15610.96|15530.96|7
1726942770000|2024-09-21 18:19:30|15611.05|15531.05|15610.71|15530.71|15611.05|15531.05|15610.71|15530.71|9
1726942780000|2024-09-21 18:19:40|15610.7|15530.7|15610.41|15530.41|15610.7|15530.7|15610.06|15530.06|6
1726942790000|2024-09-21 18:19:50|15610.42|15530.42|15610.6|15530.6|15610.6|15530.6|15610.17|15530.17|10
1726942800000|2024-09-21 18:20:00|15610.65|15530.65|15610.78|15530.78|15610.78|15530.78|15609.83|15529.83|10
1726942810000|2024-09-21 18:20:10|15610.76|15530.76|15610.44|15530.44|15610.76|15530.76|15610.43|15530.43|7
1726942820000|2024-09-21 18:20:20|15610.45|15530.45|15610.6|15530.6|15610.65|15530.65|15610.33|15530.33|9
1726942830000|2024-09-21 18:20:30|15610.12|15530.12|15609.86|15529.86|15610.38|15530.38|15609.82|15529.82|8
1726942840000|2024-09-21 18:20:40|15609.95|15529.95|15610.29|15530.29|15610.29|15530.29|15609.7|15529.7|7
1726942850000|2024-09-21 18:20:50|15609.61|15529.61|15609.48|15529.48|15609.73|15529.73|15609.48|15529.48|6
1726942860000|2024-09-21 18:21:00|15609.03|15529.03|15609.02|15529.02|15609.5|15529.5|15608.77|15528.77|10
1726942870000|2024-09-21 18:21:10|15609.17|15529.17|15611.44|15531.44|15611.82|15531.82|15609.17|15529.17|10
1726942880000|2024-09-21 18:21:20|15611.64|15531.64|15612.03|15532.03|15612.14|15532.14|15611.57|15531.57|10
1726942890000|2024-09-21 18:21:30|15611.88|15531.88|15611.87|15531.87|15612.73|15532.73|15611.83|15531.83|10
1726942900000|2024-09-21 18:21:40|15611.88|15531.88|15613.36|15533.36|15613.36|15533.36|15611.88|15531.88|7
1726942910000|2024-09-21 18:21:50|15613.97|15533.97|15614.14|15534.14|15614.15|15534.15|15613.9|15533.9|6
1726942920000|2024-09-21 18:22:00|15613.94|15533.94|15613.99|15533.99|15614.24|15534.24|15613.94|15533.94|7
1726942930000|2024-09-21 18:22:10|15613.98|15533.98|15613.86|15533.86|15614|15534|15613.81|15533.81|8
1726942940000|2024-09-21 18:22:20|15614.02|15534.02|15614.69|15534.69|15615.18|15535.18|15613.83|15533.83|10
1726942950000|2024-09-21 18:22:30|15614.58|15534.58|15614.76|15534.76|15614.76|15534.76|15614.36|15534.36|10
1726942960000|2024-09-21 18:22:40|15614.77|15534.77|15614.44|15534.44|15614.81|15534.81|15614.39|15534.39|10
1726942970000|2024-09-21 18:22:50|15614.41|15534.41|15614.56|15534.56|15614.61|15534.61|15614.32|15534.32|7
1726942980000|2024-09-21 18:23:00|15614.39|15534.39|15614.53|15534.53|15614.54|15534.54|15613.98|15533.98|8
1726942990000|2024-09-21 18:23:10|15614.17|15534.17|15614.03|15534.03|15614.17|15534.17|15614.03|15534.03|9
1726943000000|2024-09-21 18:23:20|15614.09|15534.09|15613.89|15533.89|15614.09|15534.09|15613.86|15533.86|7
1726943010000|2024-09-21 18:23:30|15615.64|15535.64|15615.31|15535.31|15615.64|15535.64|15615.31|15535.31|8
1726943020000|2024-09-21 18:23:40|15615.55|15535.55|15615.36|15535.36|15615.64|15535.64|15615.17|15535.17|8
1726943030000|2024-09-21 18:23:50|15615.3|15535.3|15610.33|15530.33|15615.3|15535.3|15610.32|15530.32|7
1726943040000|2024-09-21 18:24:00|15610.34|15530.34|15611.3|15531.3|15611.3|15531.3|15610.34|15530.34|7
1726943050000|2024-09-21 18:24:10|15611.26|15531.26|15610.54|15530.54|15611.26|15531.26|15610.54|15530.54|5
1726943060000|2024-09-21 18:24:20|15610.88|15530.88|15610.72|15530.72|15610.89|15530.89|15610.68|15530.68|7
1726943070000|2024-09-21 18:24:30|15610.68|15530.68|15610.99|15530.99|15610.99|15530.99|15610.62|15530.62|9
1726943080000|2024-09-21 18:24:40|15611|15531|15610.85|15530.85|15611.51|15531.51|15610.85|15530.85|9
1726943090000|2024-09-21 18:24:50|15611.1|15531.1|15610.96|15530.96|15611.26|15531.26|15610.43|15530.43|7
1726943100000|2024-09-21 18:25:00|15610.7|15530.7|15611.19|15531.19|15611.22|15531.22|15610.7|15530.7|10
1726943110000|2024-09-21 18:25:10|15611.2|15531.2|15611.43|15531.43|15612.35|15532.35|15611.2|15531.2|8
1726943120000|2024-09-21 18:25:20|15611.7|15531.7|15611.61|15531.61|15611.95|15531.95|15611.61|15531.61|6
1726943130000|2024-09-21 18:25:30|15611.62|15531.62|15611.3|15531.3|15611.67|15531.67|15610.91|15530.91|8
1726943140000|2024-09-21 18:25:40|15611.25|15531.25|15610.53|15530.53|15611.35|15531.35|15610.53|15530.53|8
1726943150000|2024-09-21 18:25:50|15610.69|15530.69|15609.16|15529.16|15610.69|15530.69|15609.16|15529.16|8
1726943160000|2024-09-21 18:26:00|15608.98|15528.98|15608.85|15528.85|15609.29|15529.29|15608.85|15528.85|8
1726943170000|2024-09-21 18:26:10|15608.9|15528.9|15609.68|15529.68|15609.68|15529.68|15608.89|15528.89|8
1726943180000|2024-09-21 18:26:20|15609.71|15529.71|15608.27|15528.27|15609.71|15529.71|15608.27|15528.27|10
1726943190000|2024-09-21 18:26:30|15608.43|15528.43|15608.63|15528.63|15608.64|15528.64|15607.92|15527.92|7
1726943200000|2024-09-21 18:26:40|15607.97|15527.97|15608.55|15528.55|15608.55|15528.55|15607.95|15527.95|7
1726943210000|2024-09-21 18:26:50|15608.54|15528.54|15608.12|15528.12|15608.58|15528.58|15608.11|15528.11|8
1726943220000|2024-09-21 18:27:00|15608.13|15528.13|15608.49|15528.49|15608.5|15528.5|15607.81|15527.81|7
1726943230000|2024-09-21 18:27:10|15608.7|15528.7|15608.53|15528.53|15608.96|15528.96|15608.53|15528.53|10
1726943240000|2024-09-21 18:27:20|15608.8|15528.8|15608.51|15528.51|15608.9|15528.9|15608.51|15528.51|7
1726943250000|2024-09-21 18:27:30|15608.26|15528.26|15608.3|15528.3|15608.45|15528.45|15607.94|15527.94|10
1726943260000|2024-09-21 18:27:40|15608.29|15528.29|15608.21|15528.21|15608.65|15528.65|15608.21|15528.21|4
1726943270000|2024-09-21 18:27:50|15608.16|15528.16|15608.31|15528.31|15608.95|15528.95|15608.16|15528.16|8
1726943280000|2024-09-21 18:28:00|15608.8|15528.8|15608.82|15528.82|15608.83|15528.83|15608.8|15528.8|5
1726943290000|2024-09-21 18:28:10|15608.77|15528.77|15609.05|15529.05|15609.05|15529.05|15608.77|15528.77|7
1726943300000|2024-09-21 18:28:20|15609.04|15529.04|15609.47|15529.47|15609.47|15529.47|15608.93|15528.93|7
1726943310000|2024-09-21 18:28:30|15609.5|15529.5|15609.04|15529.04|15609.5|15529.5|15608.84|15528.84|7
1726943320000|2024-09-21 18:28:40|15609.03|15529.03|15609.12|15529.12|15609.12|15529.12|15608.75|15528.75|9
1726943330000|2024-09-21 18:28:50|15609.47|15529.47|15610.78|15530.78|15610.83|15530.83|15609.47|15529.47|8
1726943340000|2024-09-21 18:29:00|15610.79|15530.79|15610.55|15530.55|15610.79|15530.79|15610.53|15530.53|5
1726943350000|2024-09-21 18:29:10|15610.64|15530.64|15610.7|15530.7|15610.86|15530.86|15610.54|15530.54|7
1726943360000|2024-09-21 18:29:20|15610.86|15530.86|15610.72|15530.72|15610.87|15530.87|15610.72|15530.72|9
1726943370000|2024-09-21 18:29:30|15610.83|15530.83|15610.92|15530.92|15611.25|15531.25|15610.82|15530.82|7
1726943380000|2024-09-21 18:29:40|15610.99|15530.99|15611.14|15531.14|15611.21|15531.21|15610.99|15530.99|7
1726943390000|2024-09-21 18:29:50|15611.15|15531.15|15611.62|15531.62|15611.74|15531.74|15611.15|15531.15|9
1726943400000|2024-09-21 18:30:00|15611.63|15531.63|15612.63|15532.63|15612.63|15532.63|15611.56|15531.56|10
1726943410000|2024-09-21 18:30:10|15612.65|15532.65|15613.1|15533.1|15613.1|15533.1|15612.65|15532.65|9
1726943420000|2024-09-21 18:30:20|15613.14|15533.14|15613.31|15533.31|15613.31|15533.31|15612.91|15532.91|10
1726943430000|2024-09-21 18:30:30|15613.98|15533.98|15614.03|15534.03|15614.14|15534.14|15613.93|15533.93|7
1726943440000|2024-09-21 18:30:40|15614.06|15534.06|15615.73|15535.73|15615.75|15535.75|15614.06|15534.06|7
1726943450000|2024-09-21 18:30:50|15615.65|15535.65|15616.26|15536.26|15616.56|15536.56|15615.65|15535.65|10
1726943460000|2024-09-21 18:31:00|15616.42|15536.42|15616.74|15536.74|15616.74|15536.74|15616.25|15536.25|9
1726943470000|2024-09-21 18:31:10|15616.82|15536.82|15616.2|15536.2|15617.05|15537.05|15616.2|15536.2|8
1726943480000|2024-09-21 18:31:20|15616.21|15536.21|15616.16|15536.16|15616.25|15536.25|15616.16|15536.16|6
1726943490000|2024-09-21 18:31:30|15616.14|15536.14|15616.13|15536.13|15616.14|15536.14|15615.89|15535.89|7
1726943500000|2024-09-21 18:31:40|15615.92|15535.92|15615.82|15535.82|15615.92|15535.92|15615.68|15535.68|7
1726943510000|2024-09-21 18:31:50|15615.17|15535.17|15615.01|15535.01|15615.45|15535.45|15614.9|15534.9|8
1726943520000|2024-09-21 18:32:00|15614.99|15534.99|15615.27|15535.27|15615.27|15535.27|15614.9|15534.9|7
1726943530000|2024-09-21 18:32:10|15615.48|15535.48|15616.51|15536.51|15616.65|15536.65|15615.48|15535.48|8
1726943540000|2024-09-21 18:32:20|15616.52|15536.52|15616.67|15536.67|15616.67|15536.67|15616.35|15536.35|7
1726943550000|2024-09-21 18:32:30|15616.66|15536.66|15617.49|15537.49|15617.49|15537.49|15616.66|15536.66|8
1726943560000|2024-09-21 18:32:40|15617.66|15537.66|15617.63|15537.63|15617.68|15537.68|15617.22|15537.22|6
1726943570000|2024-09-21 18:32:50|15617.62|15537.62|15617.81|15537.81|15617.9|15537.9|15617.24|15537.24|10
1726943580000|2024-09-21 18:33:00|15617.83|15537.83|15618.03|15538.03|15618.03|15538.03|15617.83|15537.83|5
1726943590000|2024-09-21 18:33:10|15618.02|15538.02|15619.31|15539.31|15619.31|15539.31|15617.95|15537.95|7
1726943600000|2024-09-21 18:33:20|15618.98|15538.98|15619.07|15539.07|15619.1|15539.1|15618.96|15538.96|8
1726943610000|2024-09-21 18:33:30|15618.88|15538.88|15618.33|15538.33|15618.94|15538.94|15618.33|15538.33|6
1726943620000|2024-09-21 18:33:40|15618.18|15538.18|15617.12|15537.12|15618.33|15538.33|15617.12|15537.12|8
1726943630000|2024-09-21 18:33:50|15616.55|15536.55|15615.4|15535.4|15616.55|15536.55|15615.4|15535.4|8
1726943640000|2024-09-21 18:34:00|15615.37|15535.37|15613.49|15533.49|15615.39|15535.39|15613.44|15533.44|7
1726943650000|2024-09-21 18:34:10|15613.48|15533.48|15612.36|15532.36|15613.48|15533.48|15612.36|15532.36|8
1726943660000|2024-09-21 18:34:20|15612.24|15532.24|15611.78|15531.78|15612.24|15532.24|15611.77|15531.77|10
1726943670000|2024-09-21 18:34:30|15612.12|15532.12|15612.23|15532.23|15612.23|15532.23|15612.1|15532.1|6
1726943680000|2024-09-21 18:34:40|15611.98|15531.98|15610.3|15530.3|15611.98|15531.98|15609.74|15529.74|8
1726943690000|2024-09-21 18:34:50|15610.32|15530.32|15610.03|15530.03|15610.32|15530.32|15609.65|15529.65|7
1726943700000|2024-09-21 18:35:00|15610.02|15530.02|15609.12|15529.12|15610.15|15530.15|15609.03|15529.03|7
1726943710000|2024-09-21 18:35:10|15609.59|15529.59|15609.21|15529.21|15609.59|15529.59|15608.76|15528.76|8
1726943720000|2024-09-21 18:35:20|15609.11|15529.11|15609.4|15529.4|15609.4|15529.4|15608.66|15528.66|7
1726943730000|2024-09-21 18:35:30|15609.41|15529.41|15609.31|15529.31|15609.67|15529.67|15609.17|15529.17|9
1726943740000|2024-09-21 18:35:40|15609.3|15529.3|15609.51|15529.51|15609.65|15529.65|15609.29|15529.29|6
1726943750000|2024-09-21 18:35:50|15609.62|15529.62|15609.66|15529.66|15610.04|15530.04|15609.1|15529.1|9
1726943760000|2024-09-21 18:36:00|15609.61|15529.61|15610.45|15530.45|15610.88|15530.88|15609.31|15529.31|8
1726943770000|2024-09-21 18:36:10|15610.34|15530.34|15610.94|15530.94|15611.16|15531.16|15610.34|15530.34|8
1726943780000|2024-09-21 18:36:20|15610.86|15530.86|15611.22|15531.22|15611.6|15531.6|15610.45|15530.45|10
1726943790000|2024-09-21 18:36:30|15611.38|15531.38|15610.51|15530.51|15611.38|15531.38|15610.51|15530.51|9
1726943800000|2024-09-21 18:36:40|15610.26|15530.26|15610.63|15530.63|15610.63|15530.63|15610.23|15530.23|10
1726943810000|2024-09-21 18:36:50|15610.58|15530.58|15610.79|15530.79|15611.08|15531.08|15610.44|15530.44|9
1726943820000|2024-09-21 18:37:00|15610.58|15530.58|15610.45|15530.45|15610.58|15530.58|15610.37|15530.37|6
1726943830000|2024-09-21 18:37:10|15610.34|15530.34|15611.13|15531.13|15611.13|15531.13|15610.32|15530.32|9
1726943840000|2024-09-21 18:37:20|15611.16|15531.16|15610.9|15530.9|15611.4|15531.4|15610.67|15530.67|10
1726943850000|2024-09-21 18:37:30|15610.8|15530.8|15610.43|15530.43|15610.8|15530.8|15610.43|15530.43|7
1726943860000|2024-09-21 18:37:40|15610.42|15530.42|15610.41|15530.41|15610.7|15530.7|15610.38|15530.38|6
1726943870000|2024-09-21 18:37:50|15610.14|15530.14|15609.65|15529.65|15610.3|15530.3|15609.65|15529.65|7
1726943880000|2024-09-21 18:38:00|15610.09|15530.09|15609.72|15529.72|15610.29|15530.29|15609.67|15529.67|9
1726943890000|2024-09-21 18:38:10|15609.66|15529.66|15610.42|15530.42|15610.53|15530.53|15609.66|15529.66|10
1726943900000|2024-09-21 18:38:20|15610.14|15530.14|15610.12|15530.12|15610.39|15530.39|15610.05|15530.05|9
1726943910000|2024-09-21 18:38:30|15609.73|15529.73|15609.84|15529.84|15610.44|15530.44|15609.58|15529.58|9
1726943920000|2024-09-21 18:38:40|15609.88|15529.88|15609.67|15529.67|15610.16|15530.16|15609.65|15529.65|8
1726943930000|2024-09-21 18:38:50|15609.6|15529.6|15609.41|15529.41|15609.89|15529.89|15609.41|15529.41|9
1726943940000|2024-09-21 18:39:00|15609.38|15529.38|15608.68|15528.68|15609.75|15529.75|15608.68|15528.68|8
1726943950000|2024-09-21 18:39:10|15608.81|15528.81|15609.47|15529.47|15609.47|15529.47|15608.69|15528.69|9
1726943960000|2024-09-21 18:39:20|15609.36|15529.36|15609.1|15529.1|15609.8|15529.8|15609.1|15529.1|9
1726943970000|2024-09-21 18:39:30|15609.45|15529.45|15609.22|15529.22|15609.59|15529.59|15608.89|15528.89|9
1726943980000|2024-09-21 18:39:40|15608.91|15528.91|15606.67|15526.67|15608.91|15528.91|15606.67|15526.67|8
1726943990000|2024-09-21 18:39:50|15606.59|15526.59|15606.45|15526.45|15606.86|15526.86|15606.45|15526.45|7
1726944000000|2024-09-21 18:40:00|15606.35|15526.35|15606.51|15526.51|15606.52|15526.52|15606.19|15526.19|7
1726944010000|2024-09-21 18:40:10|15606.5|15526.5|15606.89|15526.89|15606.89|15526.89|15606.5|15526.5|10
1726944020000|2024-09-21 18:40:20|15606.87|15526.87|15606.79|15526.79|15606.87|15526.87|15606.79|15526.79|6
1726944030000|2024-09-21 18:40:30|15606.63|15526.63|15606.65|15526.65|15606.65|15526.65|15606.61|15526.61|4
1726944040000|2024-09-21 18:40:40|15606.64|15526.64|15606.62|15526.62|15606.97|15526.97|15606.61|15526.61|7
1726944050000|2024-09-21 18:40:50|15606.45|15526.45|15606.4|15526.4|15606.45|15526.45|15606.4|15526.4|6
1726944060000|2024-09-21 18:41:00|15606.38|15526.38|15606.4|15526.4|15606.52|15526.52|15606.34|15526.34|7
1726944070000|2024-09-21 18:41:10|15606.55|15526.55|15607.88|15527.88|15607.88|15527.88|15606.55|15526.55|7
1726944080000|2024-09-21 18:41:20|15607.86|15527.86|15607.36|15527.36|15607.95|15527.95|15607.36|15527.36|7
1726944090000|2024-09-21 18:41:30|15607.39|15527.39|15606.77|15526.77|15607.53|15527.53|15606.75|15526.75|7
1726944100000|2024-09-21 18:41:40|15606.81|15526.81|15606.93|15526.93|15607.44|15527.44|15606.78|15526.78|8
1726944110000|2024-09-21 18:41:50|15606.85|15526.85|15606.77|15526.77|15606.94|15526.94|15606.72|15526.72|7
1726944120000|2024-09-21 18:42:00|15607.38|15527.38|15606.05|15526.05|15607.38|15527.38|15606.05|15526.05|8
1726944130000|2024-09-21 18:42:10|15606.04|15526.04|15605.45|15525.45|15606.04|15526.04|15605.39|15525.39|8
1726944140000|2024-09-21 18:42:20|15605.23|15525.23|15604.4|15524.4|15605.4|15525.4|15604.24|15524.24|8
1726944150000|2024-09-21 18:42:30|15604.25|15524.25|15604.31|15524.31|15604.36|15524.36|15604.2|15524.2|8
1726944160000|2024-09-21 18:42:40|15603.9|15523.9|15603.48|15523.48|15604.53|15524.53|15603.48|15523.48|8
1726944170000|2024-09-21 18:42:50|15603.45|15523.45|15603.56|15523.56|15604.09|15524.09|15603.45|15523.45|7
1726944180000|2024-09-21 18:43:00|15603.59|15523.59|15603.57|15523.57|15603.61|15523.61|15603.56|15523.56|6
1726944190000|2024-09-21 18:43:10|15603.58|15523.58|15604.45|15524.45|15604.45|15524.45|15603.58|15523.58|8
1726944200000|2024-09-21 18:43:20|15604.79|15524.79|15603.91|15523.91|15604.79|15524.79|15603.68|15523.68|9
1726944210000|2024-09-21 18:43:30|15604.1|15524.1|15604.09|15524.09|15604.2|15524.2|15604.05|15524.05|8
1726944220000|2024-09-21 18:43:40|15604.08|15524.08|15604.41|15524.41|15604.41|15524.41|15603.6|15523.6|10
1726944230000|2024-09-21 18:43:50|15604.67|15524.67|15604.24|15524.24|15604.96|15524.96|15604.23|15524.23|7
1726944240000|2024-09-21 18:44:00|15604.18|15524.18|15604.7|15524.7|15605.02|15525.02|15603.92|15523.92|10
1726944250000|2024-09-21 18:44:10|15604.67|15524.67|15605.27|15525.27|15605.38|15525.38|15604.33|15524.33|9
1726944260000|2024-09-21 18:44:20|15604.79|15524.79|15605.1|15525.1|15605.42|15525.42|15604.52|15524.52|9
1726944270000|2024-09-21 18:44:30|15604.78|15524.78|15604.88|15524.88|15604.89|15524.89|15604.44|15524.44|7
1726944280000|2024-09-21 18:44:40|15604.92|15524.92|15605.14|15525.14|15605.16|15525.16|15604.92|15524.92|7
1726944290000|2024-09-21 18:44:50|15605.15|15525.15|15605.13|15525.13|15605.48|15525.48|15605.13|15525.13|4
1726944300000|2024-09-21 18:45:00|15604.88|15524.88|15604.82|15524.82|15605.04|15525.04|15604.82|15524.82|6
1726944310000|2024-09-21 18:45:10|15604.83|15524.83|15605.07|15525.07|15605.85|15525.85|15604.82|15524.82|9
1726944320000|2024-09-21 18:45:20|15605.1|15525.1|15605.3|15525.3|15605.42|15525.42|15604.87|15524.87|8
1726944330000|2024-09-21 18:45:30|15605.21|15525.21|15604.86|15524.86|15605.21|15525.21|15604.71|15524.71|7
1726944340000|2024-09-21 18:45:40|15604.75|15524.75|15604.77|15524.77|15604.78|15524.78|15604.72|15524.72|8
1726944350000|2024-09-21 18:45:50|15604.66|15524.66|15603.19|15523.19|15604.66|15524.66|15602.74|15522.74|9
1726944360000|2024-09-21 18:46:00|15602.88|15522.88|15602.77|15522.77|15603.44|15523.44|15602.77|15522.77|9
1726944370000|2024-09-21 18:46:10|15602.78|15522.78|15602.89|15522.89|15602.89|15522.89|15602.68|15522.68|5
1726944380000|2024-09-21 18:46:20|15602.88|15522.88|15602.84|15522.84|15602.94|15522.94|15602.77|15522.77|8
1726944390000|2024-09-21 18:46:30|15602.66|15522.66|15602.93|15522.93|15603.19|15523.19|15602.65|15522.65|9
1726944400000|2024-09-21 18:46:40|15602.95|15522.95|15602.88|15522.88|15603.48|15523.48|15602.87|15522.87|8
1726944410000|2024-09-21 18:46:50|15602.89|15522.89|15603.59|15523.59|15603.66|15523.66|15602.89|15522.89|8
1726944420000|2024-09-21 18:47:00|15603.6|15523.6|15604.3|15524.3|15605.36|15525.36|15603.6|15523.6|9
1726944430000|2024-09-21 18:47:10|15604.32|15524.32|15605.25|15525.25|15605.26|15525.26|15604.32|15524.32|9
1726944440000|2024-09-21 18:47:20|15605.21|15525.21|15606.67|15526.67|15606.67|15526.67|15605.21|15525.21|8
1726944450000|2024-09-21 18:47:30|15608.04|15528.04|15607.25|15527.25|15608.06|15528.06|15606.97|15526.97|10
1726944460000|2024-09-21 18:47:40|15607.09|15527.09|15606.98|15526.98|15607.09|15527.09|15606.91|15526.91|9
1726944470000|2024-09-21 18:47:50|15606.87|15526.87|15606.78|15526.78|15606.94|15526.94|15606.78|15526.78|8
1726944480000|2024-09-21 18:48:00|15607.1|15527.1|15607.83|15527.83|15607.91|15527.91|15607.1|15527.1|9
1726944490000|2024-09-21 18:48:10|15607.5|15527.5|15607.53|15527.53|15607.56|15527.56|15607.5|15527.5|7
1726944500000|2024-09-21 18:48:20|15607.57|15527.57|15607.63|15527.63|15607.63|15527.63|15607.57|15527.57|6
1726944510000|2024-09-21 18:48:30|15608.09|15528.09|15608.09|15528.09|15608.24|15528.24|15608.09|15528.09|4
1726944520000|2024-09-21 18:48:40|15608.12|15528.12|15607.65|15527.65|15608.12|15528.12|15607.62|15527.62|9
1726944530000|2024-09-21 18:48:50|15607.63|15527.63|15607.32|15527.32|15607.63|15527.63|15607.29|15527.29|6
1726944540000|2024-09-21 18:49:00|15607.37|15527.37|15608.47|15528.47|15608.57|15528.57|15607.37|15527.37|7
1726944550000|2024-09-21 18:49:10|15608.24|15528.24|15609.83|15529.83|15609.83|15529.83|15608.24|15528.24|8
1726944560000|2024-09-21 18:49:20|15610.11|15530.11|15610.53|15530.53|15610.53|15530.53|15609.37|15529.37|10
1726944570000|2024-09-21 18:49:30|15610.63|15530.63|15610.46|15530.46|15610.84|15530.84|15610.44|15530.44|7
1726944580000|2024-09-21 18:49:40|15610.82|15530.82|15609.54|15529.54|15610.82|15530.82|15609.16|15529.16|10
1726944590000|2024-09-21 18:49:50|15609.22|15529.22|15608.49|15528.49|15609.26|15529.26|15608.49|15528.49|9
1726944600000|2024-09-21 18:50:00|15608.46|15528.46|15608.32|15528.32|15608.46|15528.46|15608.3|15528.3|7
1726944610000|2024-09-21 18:50:10|15608.53|15528.53|15609.39|15529.39|15609.39|15529.39|15608.52|15528.52|4
1726944620000|2024-09-21 18:50:20|15608.76|15528.76|15608.94|15528.94|15609.13|15529.13|15608.76|15528.76|9
1726944630000|2024-09-21 18:50:30|15608.98|15528.98|15607.96|15527.96|15608.98|15528.98|15607.96|15527.96|9
1726944640000|2024-09-21 18:50:40|15607.74|15527.74|15606.85|15526.85|15607.74|15527.74|15606.73|15526.73|9
1726944650000|2024-09-21 18:50:50|15606.97|15526.97|15606.79|15526.79|15606.97|15526.97|15606.61|15526.61|8
1726944660000|2024-09-21 18:51:00|15606.78|15526.78|15606.31|15526.31|15606.78|15526.78|15606.2|15526.2|8
1726944670000|2024-09-21 18:51:10|15606.32|15526.32|15606.88|15526.88|15607.22|15527.22|15606.17|15526.17|7
1726944680000|2024-09-21 18:51:20|15606.51|15526.51|15606.81|15526.81|15606.82|15526.82|15606.49|15526.49|8
1726944690000|2024-09-21 18:51:30|15606.8|15526.8|15605.2|15525.2|15607.12|15527.12|15605.2|15525.2|8
1726944700000|2024-09-21 18:51:40|15605.39|15525.39|15605.01|15525.01|15605.41|15525.41|15604.77|15524.77|9
1726944710000|2024-09-21 18:51:50|15604.34|15524.34|15603.7|15523.7|15604.56|15524.56|15603.7|15523.7|4
1726944720000|2024-09-21 18:52:00|15604.06|15524.06|15603.6|15523.6|15604.26|15524.26|15603.53|15523.53|10
1726944730000|2024-09-21 18:52:10|15603.56|15523.56|15604.24|15524.24|15604.39|15524.39|15603.55|15523.55|10
1726944740000|2024-09-21 18:52:20|15604.3|15524.3|15604.29|15524.29|15604.62|15524.62|15604.29|15524.29|6
1726944750000|2024-09-21 18:52:30|15604.04|15524.04|15604.41|15524.41|15604.62|15524.62|15604.04|15524.04|7
1726944760000|2024-09-21 18:52:40|15604.43|15524.43|15604.6|15524.6|15604.71|15524.71|15604.43|15524.43|8
1726944770000|2024-09-21 18:52:50|15605.07|15525.07|15603.95|15523.95|15605.07|15525.07|15603.95|15523.95|5
1726944780000|2024-09-21 18:53:00|15603.97|15523.97|15603.18|15523.18|15604.25|15524.25|15603.18|15523.18|7
1726944790000|2024-09-21 18:53:10|15603.35|15523.35|15603.24|15523.24|15603.35|15523.35|15603.14|15523.14|8
1726944800000|2024-09-21 18:53:20|15603.14|15523.14|15604.14|15524.14|15604.26|15524.26|15603.14|15523.14|9
1726944810000|2024-09-21 18:53:30|15604.15|15524.15|15604.04|15524.04|15604.16|15524.16|15603.77|15523.77|8
1726944820000|2024-09-21 18:53:40|15604.03|15524.03|15603.4|15523.4|15604.13|15524.13|15603.32|15523.32|10
1726944830000|2024-09-21 18:53:50|15603.22|15523.22|15603.25|15523.25|15603.4|15523.4|15603.22|15523.22|7
1726944840000|2024-09-21 18:54:00|15604.18|15524.18|15603.75|15523.75|15604.21|15524.21|15603.52|15523.52|9
1726944850000|2024-09-21 18:54:10|15603.13|15523.13|15603.72|15523.72|15603.8|15523.8|15603.13|15523.13|8
1726944860000|2024-09-21 18:54:20|15603.62|15523.62|15603.87|15523.87|15603.87|15523.87|15603.32|15523.32|8
1726944870000|2024-09-21 18:54:30|15603.86|15523.86|15604.29|15524.29|15604.29|15524.29|15603.69|15523.69|8
1726944880000|2024-09-21 18:54:40|15604.36|15524.36|15604.89|15524.89|15604.89|15524.89|15604.36|15524.36|9
1726944890000|2024-09-21 18:54:50|15604.85|15524.85|15604.43|15524.43|15604.85|15524.85|15604.43|15524.43|8
1726944900000|2024-09-21 18:55:00|15605.26|15525.26|15605.4|15525.4|15606.01|15526.01|15604.78|15524.78|10
1726944910000|2024-09-21 18:55:10|15605.84|15525.84|15605.76|15525.76|15605.86|15525.86|15605.71|15525.71|7
1726944920000|2024-09-21 18:55:20|15605.78|15525.78|15605.7|15525.7|15605.78|15525.78|15605.34|15525.34|6
1726944930000|2024-09-21 18:55:30|15606.08|15526.08|15606.42|15526.42|15606.64|15526.64|15605.76|15525.76|6
1726944940000|2024-09-21 18:55:40|15606.65|15526.65|15606.24|15526.24|15606.71|15526.71|15606.24|15526.24|8
1726944950000|2024-09-21 18:55:50|15606.02|15526.02|15605.39|15525.39|15606.02|15526.02|15605.39|15525.39|8
1726944960000|2024-09-21 18:56:00|15605.53|15525.53|15605.65|15525.65|15606.17|15526.17|15605.53|15525.53|10
1726944970000|2024-09-21 18:56:10|15605.63|15525.63|15605.38|15525.38|15605.63|15525.63|15605.24|15525.24|6
1726944980000|2024-09-21 18:56:20|15604.96|15524.96|15605.05|15525.05|15605.72|15525.72|15604.96|15524.96|9
1726944990000|2024-09-21 18:56:30|15605.53|15525.53|15606.46|15526.46|15606.53|15526.53|15605.49|15525.49|9
1726945000000|2024-09-21 18:56:40|15606.47|15526.47|15606.88|15526.88|15606.88|15526.88|15606.24|15526.24|6
1726945010000|2024-09-21 18:56:50|15606.37|15526.37|15606.36|15526.36|15606.75|15526.75|15606.18|15526.18|9
1726945020000|2024-09-21 18:57:00|15606.45|15526.45|15606.63|15526.63|15606.63|15526.63|15606.32|15526.32|8
1726945030000|2024-09-21 18:57:10|15606.59|15526.59|15606.17|15526.17|15606.59|15526.59|15606.17|15526.17|9
1726945040000|2024-09-21 18:57:20|15606.21|15526.21|15605.45|15525.45|15606.21|15526.21|15605.45|15525.45|9
1726945050000|2024-09-21 18:57:30|15605.22|15525.22|15605.63|15525.63|15606.18|15526.18|15605.17|15525.17|10
1726945060000|2024-09-21 18:57:40|15605.6|15525.6|15605.23|15525.23|15605.7|15525.7|15605.23|15525.23|7
1726945070000|2024-09-21 18:57:50|15605.24|15525.24|15606.47|15526.47|15606.47|15526.47|15605.24|15525.24|5
1726945080000|2024-09-21 18:58:00|15606.49|15526.49|15606.33|15526.33|15606.64|15526.64|15606.33|15526.33|5
1726945090000|2024-09-21 18:58:10|15606.65|15526.65|15606.73|15526.73|15607.07|15527.07|15606.59|15526.59|5
1726945100000|2024-09-21 18:58:20|15606.64|15526.64|15606.91|15526.91|15606.93|15526.93|15606.64|15526.64|6
1726945110000|2024-09-21 18:58:30|15607.3|15527.3|15607.9|15527.9|15607.9|15527.9|15607.3|15527.3|7
1726945120000|2024-09-21 18:58:40|15607.93|15527.93|15608.47|15528.47|15608.76|15528.76|15607.88|15527.88|7
1726945130000|2024-09-21 18:58:50|15608.23|15528.23|15608.13|15528.13|15608.24|15528.24|15608.11|15528.11|6
1726945140000|2024-09-21 18:59:00|15608.07|15528.07|15608.36|15528.36|15608.38|15528.38|15608.07|15528.07|5
1726945150000|2024-09-21 18:59:10|15608.37|15528.37|15608.37|15528.37|15608.7|15528.7|15608.36|15528.36|8
1726945160000|2024-09-21 18:59:20|15608.69|15528.69|15608.71|15528.71|15608.71|15528.71|15608.65|15528.65|6
1726945170000|2024-09-21 18:59:30|15608.72|15528.72|15608.52|15528.52|15608.72|15528.72|15608.52|15528.52|4
1726945180000|2024-09-21 18:59:40|15608.53|15528.53|15608.52|15528.52|15608.85|15528.85|15608.52|15528.52|7
1726945190000|2024-09-21 18:59:50|15608.51|15528.51|15608.51|15528.51|15608.53|15528.53|15608.51|15528.51|5
1726945200000|2024-09-21 19:00:00|15608.53|15528.53|15608.48|15528.48|15608.53|15528.53|15608.48|15528.48|5
1726945210000|2024-09-21 19:00:10|15608.47|15528.47|15609.12|15529.12|15609.12|15529.12|15608.46|15528.46|7
1726945220000|2024-09-21 19:00:20|15609.2|15529.2|15608.67|15528.67|15609.24|15529.24|15608.5|15528.5|8
1726945230000|2024-09-21 19:00:30|15608.91|15528.91|15609.88|15529.88|15609.88|15529.88|15608.91|15528.91|7
1726945240000|2024-09-21 19:00:40|15609.97|15529.97|15610.55|15530.55|15610.83|15530.83|15609.89|15529.89|8
1726945250000|2024-09-21 19:00:50|15610.56|15530.56|15610.41|15530.41|15610.78|15530.78|15610.09|15530.09|6
1726945260000|2024-09-21 19:01:00|15610.46|15530.46|15610.01|15530.01|15610.47|15530.47|15609.93|15529.93|8
1726945270000|2024-09-21 19:01:10|15609.99|15529.99|15610.42|15530.42|15610.42|15530.42|15609.85|15529.85|8
1726945280000|2024-09-21 19:01:20|15611.09|15531.09|15610.73|15530.73|15611.09|15531.09|15610.24|15530.24|6
1726945290000|2024-09-21 19:01:30|15610.82|15530.82|15609.86|15529.86|15610.82|15530.82|15609.68|15529.68|10
1726945300000|2024-09-21 19:01:40|15609.85|15529.85|15608.98|15528.98|15609.85|15529.85|15608.98|15528.98|6
1726945310000|2024-09-21 19:01:50|15608.16|15528.16|15608.13|15528.13|15608.61|15528.61|15608.1|15528.1|9
1726945320000|2024-09-21 19:02:00|15608.08|15528.08|15608.07|15528.07|15608.11|15528.11|15607.6|15527.6|9
1726945330000|2024-09-21 19:02:10|15608.03|15528.03|15608.27|15528.27|15608.27|15528.27|15607.8|15527.8|8
1726945340000|2024-09-21 19:02:20|15608.28|15528.28|15609.74|15529.74|15609.74|15529.74|15608.28|15528.28|7
1726945350000|2024-09-21 19:02:30|15610.05|15530.05|15609.5|15529.5|15610.07|15530.07|15609.31|15529.31|7
1726945360000|2024-09-21 19:02:40|15609.48|15529.48|15609.74|15529.74|15609.99|15529.99|15609.42|15529.42|8
1726945370000|2024-09-21 19:02:50|15609.56|15529.56|15609.42|15529.42|15609.56|15529.56|15609.08|15529.08|7
1726945380000|2024-09-21 19:03:00|15609.22|15529.22|15608.79|15528.79|15609.45|15529.45|15608.79|15528.79|9
1726945390000|2024-09-21 19:03:10|15608.81|15528.81|15608.93|15528.93|15609.29|15529.29|15608.81|15528.81|8
1726945400000|2024-09-21 19:03:20|15608.81|15528.81|15609.71|15529.71|15609.72|15529.72|15608.65|15528.65|10
1726945410000|2024-09-21 19:03:30|15609.7|15529.7|15609.46|15529.46|15609.7|15529.7|15609.4|15529.4|5
1726945420000|2024-09-21 19:03:40|15609.47|15529.47|15609.2|15529.2|15609.51|15529.51|15609.12|15529.12|10
1726945430000|2024-09-21 19:03:50|15609|15529|15609.57|15529.57|15609.57|15529.57|15609|15529|9
1726945440000|2024-09-21 19:04:00|15609.59|15529.59|15609.95|15529.95|15610.01|15530.01|15609.59|15529.59|9
1726945450000|2024-09-21 19:04:10|15610.45|15530.45|15610.33|15530.33|15610.45|15530.45|15610.06|15530.06|9
1726945460000|2024-09-21 19:04:20|15610.37|15530.37|15610.3|15530.3|15610.55|15530.55|15610.3|15530.3|7
1726945470000|2024-09-21 19:04:30|15610.38|15530.38|15611.44|15531.44|15611.68|15531.68|15610.38|15530.38|7
1726945480000|2024-09-21 19:04:40|15611.91|15531.91|15611.93|15531.93|15611.96|15531.96|15611.87|15531.87|9
1726945490000|2024-09-21 19:04:50|15611.65|15531.65|15612.16|15532.16|15612.16|15532.16|15611.65|15531.65|7
1726945500000|2024-09-21 19:05:00|15612.17|15532.17|15613.02|15533.02|15613.02|15533.02|15612.09|15532.09|7
1726945510000|2024-09-21 19:05:10|15612.96|15532.96|15612.94|15532.94|15612.96|15532.96|15612.67|15532.67|10
1726945520000|2024-09-21 19:05:20|15612.91|15532.91|15612.87|15532.87|15612.91|15532.91|15612.84|15532.84|8
1726945530000|2024-09-21 19:05:30|15612.79|15532.79|15613.01|15533.01|15613.07|15533.07|15612.74|15532.74|8
1726945540000|2024-09-21 19:05:40|15613.02|15533.02|15612.54|15532.54|15613.02|15533.02|15612.54|15532.54|9
1726945550000|2024-09-21 19:05:50|15612.55|15532.55|15612.53|15532.53|15612.72|15532.72|15612.53|15532.53|5
1726945560000|2024-09-21 19:06:00|15612.51|15532.51|15612.59|15532.59|15612.65|15532.65|15612.44|15532.44|10
1726945570000|2024-09-21 19:06:10|15612.66|15532.66|15612.7|15532.7|15613.26|15533.26|15612.62|15532.62|8
1726945580000|2024-09-21 19:06:20|15612.69|15532.69|15612.8|15532.8|15612.81|15532.81|15612.47|15532.47|8
1726945590000|2024-09-21 19:06:30|15612.81|15532.81|15612.54|15532.54|15612.84|15532.84|15612.53|15532.53|8
1726945600000|2024-09-21 19:06:40|15612.91|15532.91|15612.7|15532.7|15612.91|15532.91|15612.5|15532.5|7
1726945610000|2024-09-21 19:06:50|15612.64|15532.64|15613.45|15533.45|15613.45|15533.45|15612.64|15532.64|7
1726945620000|2024-09-21 19:07:00|15613.47|15533.47|15613.6|15533.6|15613.79|15533.79|15613.32|15533.32|10
1726945630000|2024-09-21 19:07:10|15613.59|15533.59|15613.91|15533.91|15613.91|15533.91|15613.58|15533.58|6
1726945640000|2024-09-21 19:07:20|15613.39|15533.39|15613.73|15533.73|15613.75|15533.75|15613.29|15533.29|7
1726945650000|2024-09-21 19:07:30|15613.74|15533.74|15613.82|15533.82|15614.17|15534.17|15613.63|15533.63|10
1726945660000|2024-09-21 19:07:40|15613.81|15533.81|15613.76|15533.76|15614.26|15534.26|15613.76|15533.76|9
1726945670000|2024-09-21 19:07:50|15613.82|15533.82|15613.68|15533.68|15613.82|15533.82|15613.42|15533.42|8
1726945680000|2024-09-21 19:08:00|15613.52|15533.52|15614.04|15534.04|15614.04|15534.04|15613.52|15533.52|9
1726945690000|2024-09-21 19:08:10|15614.26|15534.26|15614.69|15534.69|15614.7|15534.7|15614.26|15534.26|6
1726945700000|2024-09-21 19:08:20|15614.19|15534.19|15613.79|15533.79|15614.19|15534.19|15613.79|15533.79|5
1726945710000|2024-09-21 19:08:30|15613.72|15533.72|15614.07|15534.07|15614.13|15534.13|15613.67|15533.67|9
1726945720000|2024-09-21 19:08:40|15614.08|15534.08|15613.79|15533.79|15614.11|15534.11|15613.79|15533.79|8
1726945730000|2024-09-21 19:08:50|15614.02|15534.02|15614.22|15534.22|15614.39|15534.39|15614.02|15534.02|5
1726945740000|2024-09-21 19:09:00|15614.24|15534.24|15614.32|15534.32|15614.7|15534.7|15614.24|15534.24|9
1726945750000|2024-09-21 19:09:10|15614.14|15534.14|15614.57|15534.57|15614.57|15534.57|15614.14|15534.14|8
1726945760000|2024-09-21 19:09:20|15614.61|15534.61|15615.91|15535.91|15615.91|15535.91|15614.01|15534.01|10
1726945770000|2024-09-21 19:09:30|15615.83|15535.83|15618.29|15538.29|15618.29|15538.29|15615.83|15535.83|10
1726945780000|2024-09-21 19:09:40|15618.28|15538.28|15623.4|15543.4|15623.5|15543.5|15618.28|15538.28|9
1726945790000|2024-09-21 19:09:50|15623.31|15543.31|15625.15|15545.15|15625.15|15545.15|15623.31|15543.31|10
1726945800000|2024-09-21 19:10:00|15623.93|15543.93|15625.08|15545.08|15625.13|15545.13|15623.93|15543.93|10
1726945810000|2024-09-21 19:10:10|15625.07|15545.07|15625.21|15545.21|15625.46|15545.46|15624.98|15544.98|9
1726945820000|2024-09-21 19:10:20|15625.22|15545.22|15623.48|15543.48|15625.22|15545.22|15623.43|15543.43|10
1726945830000|2024-09-21 19:10:30|15623.91|15543.91|15623.4|15543.4|15623.91|15543.91|15623.4|15543.4|8
1726945840000|2024-09-21 19:10:40|15623.54|15543.54|15622.99|15542.99|15623.54|15543.54|15622.6|15542.6|9
1726945850000|2024-09-21 19:10:50|15623.02|15543.02|15623.76|15543.76|15624.22|15544.22|15623.01|15543.01|8
1726945860000|2024-09-21 19:11:00|15624.2|15544.2|15623.78|15543.78|15624.43|15544.43|15623.77|15543.77|7
1726945870000|2024-09-21 19:11:10|15624.03|15544.03|15624.6|15544.6|15624.6|15544.6|15624|15544|9
1726945880000|2024-09-21 19:11:20|15625|15545|15628|15548|15628|15548|15625|15545|10
1726945890000|2024-09-21 19:11:30|15628.02|15548.02|15627.28|15547.28|15628.02|15548.02|15627.28|15547.28|10
1726945900000|2024-09-21 19:11:40|15627.25|15547.25|15626.78|15546.78|15627.28|15547.28|15625.97|15545.97|10
1726945910000|2024-09-21 19:11:50|15626.79|15546.79|15627.6|15547.6|15627.6|15547.6|15626.73|15546.73|9
1726945920000|2024-09-21 19:12:00|15627.2|15547.2|15627.03|15547.03|15627.2|15547.2|15626.84|15546.84|7
1726945930000|2024-09-21 19:12:10|15626.84|15546.84|15626.34|15546.34|15627.2|15547.2|15626.34|15546.34|9
1726945940000|2024-09-21 19:12:20|15626.3|15546.3|15625.94|15545.94|15626.31|15546.31|15625.94|15545.94|9
1726945950000|2024-09-21 19:12:30|15625.95|15545.95|15625.98|15545.98|15626.4|15546.4|15625.95|15545.95|8
1726945960000|2024-09-21 19:12:40|15626.21|15546.21|15625.92|15545.92|15626.3|15546.3|15625.92|15545.92|7
1726945970000|2024-09-21 19:12:50|15625.93|15545.93|15626.69|15546.69|15627.1|15547.1|15625.93|15545.93|9
1726945980000|2024-09-21 19:13:00|15626.89|15546.89|15627.83|15547.83|15627.83|15547.83|15626.62|15546.62|10
1726945990000|2024-09-21 19:13:10|15627.58|15547.58|15628.29|15548.29|15628.29|15548.29|15627.58|15547.58|6
1726946000000|2024-09-21 19:13:20|15628.2|15548.2|15627.65|15547.65|15628.3|15548.3|15627.54|15547.54|9
1726946010000|2024-09-21 19:13:30|15627.99|15547.99|15628.12|15548.12|15628.52|15548.52|15627.9|15547.9|9
1726946020000|2024-09-21 19:13:40|15628.11|15548.11|15628.17|15548.17|15628.44|15548.44|15628.11|15548.11|8
1726946030000|2024-09-21 19:13:50|15628.18|15548.18|15628.38|15548.38|15628.38|15548.38|15628.18|15548.18|7
1726946040000|2024-09-21 19:14:00|15628.65|15548.65|15628.92|15548.92|15628.94|15548.94|15628.64|15548.64|7
1726946050000|2024-09-21 19:14:10|15628.78|15548.78|15628.53|15548.53|15628.83|15548.83|15628.41|15548.41|10
1726946060000|2024-09-21 19:14:20|15628.5|15548.5|15627.77|15547.77|15628.5|15548.5|15627.76|15547.76|10
1726946070000|2024-09-21 19:14:30|15627.84|15547.84|15628.15|15548.15|15628.36|15548.36|15627.84|15547.84|8
1726946080000|2024-09-21 19:14:40|15628.35|15548.35|15629.67|15549.67|15630.48|15550.48|15628.35|15548.35|9
1726946090000|2024-09-21 19:14:50|15629.5|15549.5|15629.98|15549.98|15630.04|15550.04|15629.41|15549.41|7
1726946100000|2024-09-21 19:15:00|15629.94|15549.94|15628.08|15548.08|15629.94|15549.94|15628.08|15548.08|10
1726946110000|2024-09-21 19:15:10|15628.38|15548.38|15627.1|15547.1|15628.38|15548.38|15626.86|15546.86|9
1726946120000|2024-09-21 19:15:20|15626.81|15546.81|15622.46|15542.46|15626.9|15546.9|15622.46|15542.46|9
1726946130000|2024-09-21 19:15:30|15622.6|15542.6|15621.26|15541.26|15622.6|15542.6|15620.59|15540.59|10
1726946140000|2024-09-21 19:15:40|15621.59|15541.59|15621.1|15541.1|15621.59|15541.59|15621.1|15541.1|6
1726946150000|2024-09-21 19:15:50|15621.71|15541.71|15621.22|15541.22|15622.4|15542.4|15621.22|15541.22|9
1726946160000|2024-09-21 19:16:00|15621.16|15541.16|15620.84|15540.84|15621.36|15541.36|15620.81|15540.81|9
1726946170000|2024-09-21 19:16:10|15621|15541|15621.41|15541.41|15621.61|15541.61|15621|15541|7
1726946180000|2024-09-21 19:16:20|15621.37|15541.37|15621|15541|15621.37|15541.37|15620.99|15540.99|10
1726946190000|2024-09-21 19:16:30|15621.01|15541.01|15621.07|15541.07|15621.65|15541.65|15621.01|15541.01|8
1726946200000|2024-09-21 19:16:40|15621.17|15541.17|15621.14|15541.14|15621.61|15541.61|15621.14|15541.14|8
1726946210000|2024-09-21 19:16:50|15621.09|15541.09|15620.35|15540.35|15621.09|15541.09|15620.35|15540.35|9
1726946220000|2024-09-21 19:17:00|15620.34|15540.34|15619.71|15539.71|15620.34|15540.34|15619.71|15539.71|8
1726946230000|2024-09-21 19:17:10|15619.7|15539.7|15619.27|15539.27|15619.7|15539.7|15618.22|15538.22|9
1726946240000|2024-09-21 19:17:20|15619.28|15539.28|15618.67|15538.67|15619.28|15539.28|15618.59|15538.59|9
1726946250000|2024-09-21 19:17:30|15618.92|15538.92|15617.6|15537.6|15619.12|15539.12|15617.57|15537.57|9
1726946260000|2024-09-21 19:17:40|15617.26|15537.26|15617.58|15537.58|15617.86|15537.86|15617.26|15537.26|9
1726946270000|2024-09-21 19:17:50|15618.22|15538.22|15617.95|15537.95|15618.23|15538.23|15617.52|15537.52|7
1726946280000|2024-09-21 19:18:00|15613.25|15533.25|15611|15531|15613.55|15533.55|15610.8|15530.8|10
1726946290000|2024-09-21 19:18:10|15611.23|15531.23|15612.21|15532.21|15612.23|15532.23|15610.39|15530.39|10
1726946300000|2024-09-21 19:18:20|15612.3|15532.3|15610.73|15530.73|15612.3|15532.3|15610.72|15530.72|9
1726946310000|2024-09-21 19:18:30|15610.98|15530.98|15610.64|15530.64|15611.32|15531.32|15610.59|15530.59|8
1726946320000|2024-09-21 19:18:40|15610.63|15530.63|15610.57|15530.57|15610.64|15530.64|15610.53|15530.53|7
1726946330000|2024-09-21 19:18:50|15610.55|15530.55|15610.53|15530.53|15610.74|15530.74|15610.53|15530.53|6
1726946340000|2024-09-21 19:19:00|15610.86|15530.86|15611.04|15531.04|15611.41|15531.41|15610.86|15530.86|7
1726946350000|2024-09-21 19:19:10|15611.13|15531.13|15611.26|15531.26|15611.38|15531.38|15611.02|15531.02|10
1726946360000|2024-09-21 19:19:20|15611.35|15531.35|15617.39|15537.39|15617.62|15537.62|15611.35|15531.35|8
1726946370000|2024-09-21 19:19:30|15617.4|15537.4|15619.72|15539.72|15619.72|15539.72|15617.32|15537.32|10
1726946380000|2024-09-21 19:19:40|15619.73|15539.73|15620.08|15540.08|15620.32|15540.32|15619.72|15539.72|9
1726946390000|2024-09-21 19:19:50|15619.86|15539.86|15621.54|15541.54|15621.54|15541.54|15619.58|15539.58|6
1726946400000|2024-09-21 19:20:00|15621.55|15541.55|15621.61|15541.61|15621.7|15541.7|15621.55|15541.55|6
1726946410000|2024-09-21 19:20:10|15621.63|15541.63|15622.27|15542.27|15622.27|15542.27|15621.21|15541.21|9
1726946420000|2024-09-21 19:20:20|15622.31|15542.31|15621.84|15541.84|15622.55|15542.55|15621.82|15541.82|9
1726946430000|2024-09-21 19:20:30|15621.5|15541.5|15620.18|15540.18|15621.5|15541.5|15620.18|15540.18|9
1726946440000|2024-09-21 19:20:40|15620.27|15540.27|15618.39|15538.39|15620.27|15540.27|15618.39|15538.39|8
1726946450000|2024-09-21 19:20:50|15618.37|15538.37|15618.43|15538.43|15619.15|15539.15|15618.13|15538.13|10
1726946460000|2024-09-21 19:21:00|15618.17|15538.17|15618.28|15538.28|15618.65|15538.65|15618.17|15538.17|10
1726946470000|2024-09-21 19:21:10|15618.27|15538.27|15618.44|15538.44|15618.88|15538.88|15618.27|15538.27|8
1726946480000|2024-09-21 19:21:20|15618.45|15538.45|15618.17|15538.17|15618.45|15538.45|15618.16|15538.16|4
1726946490000|2024-09-21 19:21:30|15617.73|15537.73|15617.32|15537.32|15617.73|15537.73|15617.32|15537.32|9
1726946500000|2024-09-21 19:21:40|15617.26|15537.26|15617.01|15537.01|15617.26|15537.26|15616.47|15536.47|9
1726946510000|2024-09-21 19:21:50|15616.95|15536.95|15616.84|15536.84|15616.95|15536.95|15616.47|15536.47|8
1726946520000|2024-09-21 19:22:00|15616.83|15536.83|15615.87|15535.87|15616.96|15536.96|15615.87|15535.87|9
1726946530000|2024-09-21 19:22:10|15616.61|15536.61|15618.06|15538.06|15618.07|15538.07|15616.61|15536.61|8
1726946540000|2024-09-21 19:22:20|15617.48|15537.48|15617.68|15537.68|15617.88|15537.88|15617.48|15537.48|8
1726946550000|2024-09-21 19:22:30|15617.91|15537.91|15617.44|15537.44|15618.09|15538.09|15617.44|15537.44|8
1726946560000|2024-09-21 19:22:40|15617.42|15537.42|15615.89|15535.89|15617.42|15537.42|15615.89|15535.89|10
1726946570000|2024-09-21 19:22:50|15616.2|15536.2|15613.48|15533.48|15616.2|15536.2|15613.32|15533.32|9
1726946580000|2024-09-21 19:23:00|15613.4|15533.4|15609.56|15529.56|15613.4|15533.4|15609.56|15529.56|9
1726946590000|2024-09-21 19:23:10|15609.06|15529.06|15607.08|15527.08|15609.06|15529.06|15607.08|15527.08|9
1726946600000|2024-09-21 19:23:20|15607.05|15527.05|15608.59|15528.59|15608.69|15528.69|15607.05|15527.05|8
1726946610000|2024-09-21 19:23:30|15608.27|15528.27|15609.31|15529.31|15609.95|15529.95|15607.93|15527.93|10
1726946620000|2024-09-21 19:23:40|15609.36|15529.36|15609.75|15529.75|15610.05|15530.05|15609.36|15529.36|7
1726946630000|2024-09-21 19:23:50|15609.74|15529.74|15608.17|15528.17|15609.74|15529.74|15608.17|15528.17|9
1726946640000|2024-09-21 19:24:00|15608.15|15528.15|15603.87|15523.87|15608.15|15528.15|15603.86|15523.86|8
1726946650000|2024-09-21 19:24:10|15603.31|15523.31|15602.33|15522.33|15603.71|15523.71|15602.14|15522.14|10
1726946660000|2024-09-21 19:24:20|15602.62|15522.62|15601.44|15521.44|15602.62|15522.62|15601.43|15521.43|10
1726946670000|2024-09-21 19:24:30|15601.55|15521.55|15601.16|15521.16|15601.55|15521.55|15600.78|15520.78|10
1726946680000|2024-09-21 19:24:40|15601.52|15521.52|15602.4|15522.4|15602.41|15522.41|15601.5|15521.5|9
1726946690000|2024-09-21 19:24:50|15602.41|15522.41|15601.11|15521.11|15602.41|15522.41|15601.11|15521.11|7
1726946700000|2024-09-21 19:25:00|15601.23|15521.23|15602.02|15522.02|15602.02|15522.02|15600.81|15520.81|8
1726946710000|2024-09-21 19:25:10|15602.03|15522.03|15600.98|15520.98|15602.11|15522.11|15600.58|15520.58|8
1726946720000|2024-09-21 19:25:20|15600.69|15520.69|15600.13|15520.13|15600.69|15520.69|15600.13|15520.13|10
1726946730000|2024-09-21 19:25:30|15600.29|15520.29|15600.03|15520.03|15600.52|15520.52|15600.02|15520.02|7
1726946740000|2024-09-21 19:25:40|15599.71|15519.71|15599.72|15519.72|15600.05|15520.05|15599.71|15519.71|7
1726946750000|2024-09-21 19:25:50|15599.73|15519.73|15599.91|15519.91|15599.93|15519.93|15599.73|15519.73|6
1726946760000|2024-09-21 19:26:00|15599.7|15519.7|15596.9|15516.9|15599.7|15519.7|15596.9|15516.9|8
1726946770000|2024-09-21 19:26:10|15596.6|15516.6|15596.17|15516.17|15596.6|15516.6|15595.68|15515.68|10
1726946780000|2024-09-21 19:26:20|15596.15|15516.15|15597.67|15517.67|15597.76|15517.76|15596.15|15516.15|8
1726946790000|2024-09-21 19:26:30|15597.81|15517.81|15598.3|15518.3|15598.3|15518.3|15597.81|15517.81|7
1726946800000|2024-09-21 19:26:40|15598.1|15518.1|15598.91|15518.91|15598.92|15518.92|15598.07|15518.07|9
1726946810000|2024-09-21 19:26:50|15598.89|15518.89|15598.19|15518.19|15598.89|15518.89|15598.19|15518.19|8
1726946820000|2024-09-21 19:27:00|15598.25|15518.25|15598.81|15518.81|15598.81|15518.81|15598.24|15518.24|8
1726946830000|2024-09-21 19:27:10|15599|15519|15598.97|15518.97|15599.2|15519.2|15598.97|15518.97|9
1726946840000|2024-09-21 19:27:20|15599.15|15519.15|15600.37|15520.37|15600.57|15520.57|15598.43|15518.43|10
1726946850000|2024-09-21 19:27:30|15600.36|15520.36|15600.33|15520.33|15600.36|15520.36|15600.03|15520.03|8
1726946860000|2024-09-21 19:27:40|15600.2|15520.2|15601.22|15521.22|15601.22|15521.22|15600.2|15520.2|8
1726946870000|2024-09-21 19:27:50|15601.55|15521.55|15600.85|15520.85|15601.55|15521.55|15600.85|15520.85|6
1726946880000|2024-09-21 19:28:00|15600.84|15520.84|15602.06|15522.06|15602.06|15522.06|15600.81|15520.81|10
1726946890000|2024-09-21 19:28:10|15602.14|15522.14|15603.46|15523.46|15603.46|15523.46|15602.14|15522.14|7
1726946900000|2024-09-21 19:28:20|15603.43|15523.43|15603.11|15523.11|15603.43|15523.43|15602.65|15522.65|6
1726946910000|2024-09-21 19:28:30|15603.65|15523.65|15602.91|15522.91|15603.65|15523.65|15602.76|15522.76|8
1726946920000|2024-09-21 19:28:40|15603.12|15523.12|15604.7|15524.7|15604.88|15524.88|15603.04|15523.04|9
1726946930000|2024-09-21 19:28:50|15604.77|15524.77|15605.1|15525.1|15605.14|15525.14|15604.77|15524.77|5
1726946940000|2024-09-21 19:29:00|15604.77|15524.77|15604.19|15524.19|15604.78|15524.78|15604.19|15524.19|7
1726946950000|2024-09-21 19:29:10|15604.25|15524.25|15603.26|15523.26|15604.25|15524.25|15603.26|15523.26|10
1726946960000|2024-09-21 19:29:20|15603.23|15523.23|15603.04|15523.04|15604.14|15524.14|15603.04|15523.04|7
1726946970000|2024-09-21 19:29:30|15603.16|15523.16|15603.15|15523.15|15603.38|15523.38|15602.85|15522.85|9
1726946980000|2024-09-21 19:29:40|15602.9|15522.9|15605.03|15525.03|15605.28|15525.28|15602.9|15522.9|8
1726946990000|2024-09-21 19:29:50|15605.07|15525.07|15605.01|15525.01|15605.29|15525.29|15605.01|15525.01|6
1726947000000|2024-09-21 19:30:00|15605.23|15525.23|15605.3|15525.3|15605.43|15525.43|15605.19|15525.19|8
1726947010000|2024-09-21 19:30:10|15605.22|15525.22|15605.45|15525.45|15605.53|15525.53|15605.22|15525.22|5
1726947020000|2024-09-21 19:30:20|15605.23|15525.23|15605.37|15525.37|15605.37|15525.37|15605.14|15525.14|7
1726947030000|2024-09-21 19:30:30|15605.41|15525.41|15605.56|15525.56|15605.78|15525.78|15605.41|15525.41|8
1726947040000|2024-09-21 19:30:40|15605.79|15525.79|15606.18|15526.18|15606.47|15526.47|15605.79|15525.79|10
1726947050000|2024-09-21 19:30:50|15606.37|15526.37|15608.02|15528.02|15608.03|15528.03|15606.37|15526.37|9
1726947060000|2024-09-21 19:31:00|15608.07|15528.07|15608.28|15528.28|15608.28|15528.28|15608.03|15528.03|10
1726947070000|2024-09-21 19:31:10|15607.84|15527.84|15607.55|15527.55|15607.88|15527.88|15607.55|15527.55|9
1726947080000|2024-09-21 19:31:20|15607.56|15527.56|15607.45|15527.45|15607.56|15527.56|15607.45|15527.45|7
1726947090000|2024-09-21 19:31:30|15606.83|15526.83|15607.05|15527.05|15607.93|15527.93|15606.83|15526.83|9
1726947100000|2024-09-21 19:31:40|15607.06|15527.06|15606.25|15526.25|15607.31|15527.31|15606.14|15526.14|9
1726947110000|2024-09-21 19:31:50|15606.59|15526.59|15605|15525|15606.59|15526.59|15604.83|15524.83|10
1726947120000|2024-09-21 19:32:00|15604.95|15524.95|15605.28|15525.28|15605.28|15525.28|15604.66|15524.66|8
1726947130000|2024-09-21 19:32:10|15605.04|15525.04|15602.55|15522.55|15605.05|15525.05|15602.55|15522.55|10
1726947140000|2024-09-21 19:32:20|15602.52|15522.52|15600.61|15520.61|15602.52|15522.52|15600.45|15520.45|10
1726947150000|2024-09-21 19:32:30|15600.58|15520.58|15600.3|15520.3|15600.58|15520.58|15600.29|15520.29|7
1726947160000|2024-09-21 19:32:40|15601.78|15521.78|15601.49|15521.49|15601.78|15521.78|15600.89|15520.89|10
1726947170000|2024-09-21 19:32:50|15600.98|15520.98|15600.87|15520.87|15601.27|15521.27|15600.87|15520.87|10
1726947180000|2024-09-21 19:33:00|15601.27|15521.27|15602.14|15522.14|15602.14|15522.14|15601.01|15521.01|8
1726947190000|2024-09-21 19:33:10|15602.16|15522.16|15601.21|15521.21|15602.19|15522.19|15601.21|15521.21|9
1726947200000|2024-09-21 19:33:20|15601.2|15521.2|15601.48|15521.48|15601.48|15521.48|15600.96|15520.96|9
1726947210000|2024-09-21 19:33:30|15601.5|15521.5|15601.22|15521.22|15601.5|15521.5|15601.22|15521.22|6
1726947220000|2024-09-21 19:33:40|15601.21|15521.21|15601.16|15521.16|15601.48|15521.48|15601.16|15521.16|8
1726947230000|2024-09-21 19:33:50|15601.14|15521.14|15603.55|15523.55|15603.72|15523.72|15601.13|15521.13|9
1726947240000|2024-09-21 19:34:00|15603.53|15523.53|15603.21|15523.21|15603.53|15523.53|15603.21|15523.21|6
1726947250000|2024-09-21 19:34:10|15603.05|15523.05|15602.85|15522.85|15603.38|15523.38|15602.85|15522.85|8
1726947260000|2024-09-21 19:34:20|15602.84|15522.84|15602.24|15522.24|15602.84|15522.84|15601.77|15521.77|10
1726947270000|2024-09-21 19:34:30|15602.19|15522.19|15602.14|15522.14|15602.19|15522.19|15601.59|15521.59|10
1726947280000|2024-09-21 19:34:40|15602.58|15522.58|15603.98|15523.98|15603.98|15523.98|15602.57|15522.57|8
1726947290000|2024-09-21 19:34:50|15603.99|15523.99|15603.06|15523.06|15603.99|15523.99|15603.06|15523.06|9
1726947300000|2024-09-21 19:35:00|15602.99|15522.99|15602.99|15522.99|15602.99|15522.99|15602.77|15522.77|9
1726947310000|2024-09-21 19:35:10|15603.02|15523.02|15603.52|15523.52|15603.52|15523.52|15603.02|15523.02|5
1726947320000|2024-09-21 19:35:20|15603.08|15523.08|15604.53|15524.53|15604.84|15524.84|15603.08|15523.08|8
1726947330000|2024-09-21 19:35:30|15604.55|15524.55|15605.62|15525.62|15605.62|15525.62|15604.55|15524.55|4
1726947340000|2024-09-21 19:35:40|15605.6|15525.6|15606.19|15526.19|15606.19|15526.19|15605.6|15525.6|7
1726947350000|2024-09-21 19:35:50|15606.2|15526.2|15605.98|15525.98|15606.22|15526.22|15605.48|15525.48|8
1726947360000|2024-09-21 19:36:00|15605.95|15525.95|15606.33|15526.33|15606.43|15526.43|15605.7|15525.7|7
1726947370000|2024-09-21 19:36:10|15606.49|15526.49|15606.71|15526.71|15606.71|15526.71|15606.48|15526.48|7
1726947380000|2024-09-21 19:36:20|15606.7|15526.7|15606.15|15526.15|15606.7|15526.7|15605.87|15525.87|9
1726947390000|2024-09-21 19:36:30|15606.26|15526.26|15608.12|15528.12|15608.33|15528.33|15606.05|15526.05|9
1726947400000|2024-09-21 19:36:40|15608.13|15528.13|15609.93|15529.93|15610.36|15530.36|15608.13|15528.13|9
1726947410000|2024-09-21 19:36:50|15610.44|15530.44|15609.72|15529.72|15610.47|15530.47|15609.72|15529.72|8
1726947420000|2024-09-21 19:37:00|15609.96|15529.96|15610.38|15530.38|15610.38|15530.38|15609.95|15529.95|9
1726947430000|2024-09-21 19:37:10|15610.35|15530.35|15610.73|15530.73|15610.73|15530.73|15609.85|15529.85|8
1726947440000|2024-09-21 19:37:20|15610.99|15530.99|15612.09|15532.09|15612.36|15532.36|15610.99|15530.99|8
1726947450000|2024-09-21 19:37:30|15612.08|15532.08|15612.33|15532.33|15612.6|15532.6|15612.07|15532.07|9
1726947460000|2024-09-21 19:37:40|15612.34|15532.34|15611.28|15531.28|15612.38|15532.38|15611.28|15531.28|9
1726947470000|2024-09-21 19:37:50|15611.49|15531.49|15611.44|15531.44|15611.67|15531.67|15611.42|15531.42|8
1726947480000|2024-09-21 19:38:00|15611.45|15531.45|15611.82|15531.82|15611.89|15531.89|15611.45|15531.45|6
1726947490000|2024-09-21 19:38:10|15611.81|15531.81|15612.16|15532.16|15612.16|15532.16|15611.8|15531.8|9
1726947500000|2024-09-21 19:38:20|15612.18|15532.18|15613.05|15533.05|15613.06|15533.06|15611.86|15531.86|9
1726947510000|2024-09-21 19:38:30|15613.18|15533.18|15614.4|15534.4|15614.4|15534.4|15613.03|15533.03|7
1726947520000|2024-09-21 19:38:40|15614.42|15534.42|15613.65|15533.65|15614.42|15534.42|15613.57|15533.57|8
1726947530000|2024-09-21 19:38:50|15613.66|15533.66|15614.32|15534.32|15614.35|15534.35|15613.66|15533.66|9
1726947540000|2024-09-21 19:39:00|15614.28|15534.28|15614.15|15534.15|15614.28|15534.28|15614.11|15534.11|9
1726947550000|2024-09-21 19:39:10|15614.33|15534.33|15613.95|15533.95|15614.39|15534.39|15613.95|15533.95|7
1726947560000|2024-09-21 19:39:20|15613.82|15533.82|15613.55|15533.55|15613.97|15533.97|15613.19|15533.19|8
1726947570000|2024-09-21 19:39:30|15613.54|15533.54|15613.72|15533.72|15613.93|15533.93|15613.4|15533.4|8
1726947580000|2024-09-21 19:39:40|15613.51|15533.51|15613.68|15533.68|15613.72|15533.72|15613.51|15533.51|7
1726947590000|2024-09-21 19:39:50|15613.67|15533.67|15614.02|15534.02|15614.15|15534.15|15613.4|15533.4|8
1726947600000|2024-09-21 19:40:00|15613.97|15533.97|15613.39|15533.39|15614.23|15534.23|15613.38|15533.38|8
1726947610000|2024-09-21 19:40:10|15613.42|15533.42|15609.67|15529.67|15613.44|15533.44|15609.67|15529.67|5
1726947620000|2024-09-21 19:40:20|15609.63|15529.63|15609.76|15529.76|15609.76|15529.76|15609.32|15529.32|8
1726947630000|2024-09-21 19:40:30|15609.81|15529.81|15610.08|15530.08|15610.63|15530.63|15609.8|15529.8|8
1726947640000|2024-09-21 19:40:40|15609.52|15529.52|15607.19|15527.19|15609.52|15529.52|15607.19|15527.19|10
1726947650000|2024-09-21 19:40:50|15607.18|15527.18|15606.46|15526.46|15607.18|15527.18|15606.4|15526.4|7
1726947660000|2024-09-21 19:41:00|15606.42|15526.42|15607.34|15527.34|15607.35|15527.35|15606.42|15526.42|9
1726947670000|2024-09-21 19:41:10|15607.33|15527.33|15607.48|15527.48|15607.48|15527.48|15606.5|15526.5|9
1726947680000|2024-09-21 19:41:20|15607.47|15527.47|15607.86|15527.86|15607.86|15527.86|15607.1|15527.1|7
1726947690000|2024-09-21 19:41:30|15608.12|15528.12|15608.34|15528.34|15608.45|15528.45|15607.76|15527.76|7
1726947700000|2024-09-21 19:41:40|15608.33|15528.33|15608.09|15528.09|15608.33|15528.33|15607.71|15527.71|8
1726947710000|2024-09-21 19:41:50|15608.1|15528.1|15608.08|15528.08|15608.15|15528.15|15607.75|15527.75|6
1726947720000|2024-09-21 19:42:00|15608.01|15528.01|15608.53|15528.53|15608.53|15528.53|15608.01|15528.01|7
1726947730000|2024-09-21 19:42:10|15608.25|15528.25|15608.18|15528.18|15608.79|15528.79|15608.18|15528.18|8
1726947740000|2024-09-21 19:42:20|15608.16|15528.16|15608.34|15528.34|15608.7|15528.7|15608.02|15528.02|9
1726947750000|2024-09-21 19:42:30|15608.29|15528.29|15608.32|15528.32|15608.34|15528.34|15608.26|15528.26|6
1726947760000|2024-09-21 19:42:40|15608.24|15528.24|15607.96|15527.96|15608.53|15528.53|15607.96|15527.96|7
1726947770000|2024-09-21 19:42:50|15608.01|15528.01|15608.3|15528.3|15608.61|15528.61|15608.01|15528.01|7
1726947780000|2024-09-21 19:43:00|15608.31|15528.31|15608.29|15528.29|15608.32|15528.32|15608.28|15528.28|6
1726947790000|2024-09-21 19:43:10|15608.31|15528.31|15608.18|15528.18|15608.37|15528.37|15608.16|15528.16|7
1726947800000|2024-09-21 19:43:20|15608.11|15528.11|15608.81|15528.81|15608.81|15528.81|15608.03|15528.03|6
1726947810000|2024-09-21 19:43:30|15608.89|15528.89|15608.88|15528.88|15608.89|15528.89|15608.79|15528.79|6
1726947820000|2024-09-21 19:43:40|15608.87|15528.87|15609.03|15529.03|15609.09|15529.09|15608.86|15528.86|8
1726947830000|2024-09-21 19:43:50|15608.8|15528.8|15608.76|15528.76|15608.8|15528.8|15608.76|15528.76|3
1726947840000|2024-09-21 19:44:00|15608.77|15528.77|15608.41|15528.41|15608.77|15528.77|15608.41|15528.41|5
1726947850000|2024-09-21 19:44:10|15608.38|15528.38|15608.33|15528.33|15608.57|15528.57|15608.33|15528.33|9
1726947860000|2024-09-21 19:44:20|15608.34|15528.34|15607.87|15527.87|15608.34|15528.34|15607.81|15527.81|7
1726947870000|2024-09-21 19:44:30|15607.54|15527.54|15605.79|15525.79|15607.56|15527.56|15605.79|15525.79|9
1726947880000|2024-09-21 19:44:40|15605.68|15525.68|15602.52|15522.52|15605.68|15525.68|15602.52|15522.52|10
1726947890000|2024-09-21 19:44:50|15602.62|15522.62|15602.51|15522.51|15602.9|15522.9|15602.12|15522.12|9
1726947900000|2024-09-21 19:45:00|15603.01|15523.01|15602.83|15522.83|15603.01|15523.01|15602.49|15522.49|9
1726947910000|2024-09-21 19:45:10|15602.87|15522.87|15603.39|15523.39|15603.41|15523.41|15602.81|15522.81|9
1726947920000|2024-09-21 19:45:20|15603.63|15523.63|15602.93|15522.93|15603.63|15523.63|15602.83|15522.83|6
1726947930000|2024-09-21 19:45:30|15602.94|15522.94|15602.17|15522.17|15602.99|15522.99|15601.75|15521.75|9
1726947940000|2024-09-21 19:45:40|15602.16|15522.16|15600.62|15520.62|15602.4|15522.4|15600.62|15520.62|9
1726947950000|2024-09-21 19:45:50|15599.41|15519.41|15599.68|15519.68|15599.68|15519.68|15599.09|15519.09|7
1726947960000|2024-09-21 19:46:00|15600.06|15520.06|15599.72|15519.72|15600.26|15520.26|15599.72|15519.72|10
1726947970000|2024-09-21 19:46:10|15600.04|15520.04|15600.03|15520.03|15600.27|15520.27|15599.74|15519.74|10
1726947980000|2024-09-21 19:46:20|15600.69|15520.69|15599.29|15519.29|15600.74|15520.74|15599.29|15519.29|9
1726947990000|2024-09-21 19:46:30|15599.55|15519.55|15600.28|15520.28|15600.32|15520.32|15598.71|15518.71|9
1726948000000|2024-09-21 19:46:40|15601.01|15521.01|15601.15|15521.15|15601.15|15521.15|15601|15521|8
1726948010000|2024-09-21 19:46:50|15601.05|15521.05|15601.02|15521.02|15601.23|15521.23|15600.88|15520.88|8
1726948020000|2024-09-21 19:47:00|15600.99|15520.99|15600.94|15520.94|15602.17|15522.17|15600.92|15520.92|9
1726948030000|2024-09-21 19:47:10|15601.01|15521.01|15601.61|15521.61|15601.66|15521.66|15600.76|15520.76|10
1726948040000|2024-09-21 19:47:20|15601.62|15521.62|15601.47|15521.47|15601.7|15521.7|15601.43|15521.43|9
1726948050000|2024-09-21 19:47:30|15601.91|15521.91|15601.37|15521.37|15601.91|15521.91|15601.23|15521.23|7
1726948060000|2024-09-21 19:47:40|15601.36|15521.36|15601.45|15521.45|15602.01|15522.01|15601.36|15521.36|9
1726948070000|2024-09-21 19:47:50|15601.46|15521.46|15602.06|15522.06|15602.12|15522.12|15601.46|15521.46|8
1726948080000|2024-09-21 19:48:00|15602.05|15522.05|15601.69|15521.69|15602.2|15522.2|15601.65|15521.65|9
1726948090000|2024-09-21 19:48:10|15601.68|15521.68|15601.77|15521.77|15602.28|15522.28|15601.68|15521.68|9
1726948100000|2024-09-21 19:48:20|15601.78|15521.78|15601.99|15521.99|15602.09|15522.09|15601.78|15521.78|8
1726948110000|2024-09-21 19:48:30|15602|15522|15601.48|15521.48|15602.3|15522.3|15601.45|15521.45|6
1726948120000|2024-09-21 19:48:40|15601.28|15521.28|15601.2|15521.2|15601.28|15521.28|15601.2|15521.2|8
1726948130000|2024-09-21 19:48:50|15601.15|15521.15|15600.15|15520.15|15601.16|15521.16|15600.15|15520.15|10
1726948140000|2024-09-21 19:49:00|15599.96|15519.96|15599.77|15519.77|15600.19|15520.19|15599.77|15519.77|8
1726948150000|2024-09-21 19:49:10|15600.47|15520.47|15600.44|15520.44|15600.64|15520.64|15600.36|15520.36|6
1726948160000|2024-09-21 19:49:20|15600.47|15520.47|15600.37|15520.37|15600.48|15520.48|15600.31|15520.31|7
1726948170000|2024-09-21 19:49:30|15600.4|15520.4|15600.55|15520.55|15600.58|15520.58|15600.39|15520.39|5
1726948180000|2024-09-21 19:49:40|15600.77|15520.77|15600.46|15520.46|15600.77|15520.77|15600.46|15520.46|5
1726948190000|2024-09-21 19:49:50|15600.43|15520.43|15599.07|15519.07|15600.43|15520.43|15599.07|15519.07|7
1726948200000|2024-09-21 19:50:00|15598.73|15518.73|15598.54|15518.54|15598.9|15518.9|15598.33|15518.33|10
1726948210000|2024-09-21 19:50:10|15598.53|15518.53|15598.36|15518.36|15598.59|15518.59|15598.34|15518.34|8
1726948220000|2024-09-21 19:50:20|15598.37|15518.37|15598.31|15518.31|15598.37|15518.37|15597.97|15517.97|9
1726948230000|2024-09-21 19:50:30|15598.51|15518.51|15598.71|15518.71|15598.71|15518.71|15598.46|15518.46|7
1726948240000|2024-09-21 19:50:40|15598.73|15518.73|15598.59|15518.59|15599.32|15519.32|15598.59|15518.59|9
1726948250000|2024-09-21 19:50:50|15598.67|15518.67|15599.09|15519.09|15599.09|15519.09|15598.41|15518.41|9
1726948260000|2024-09-21 19:51:00|15599.1|15519.1|15598.4|15518.4|15599.18|15519.18|15598.4|15518.4|9
1726948270000|2024-09-21 19:51:10|15598.74|15518.74|15598.35|15518.35|15599.03|15519.03|15598.35|15518.35|9
1726948280000|2024-09-21 19:51:20|15598.29|15518.29|15597.83|15517.83|15598.29|15518.29|15597.7|15517.7|7
1726948290000|2024-09-21 19:51:30|15597.78|15517.78|15596.7|15516.7|15598.1|15518.1|15596.65|15516.65|7
1726948300000|2024-09-21 19:51:40|15596.69|15516.69|15597.39|15517.39|15597.5|15517.5|15596.69|15516.69|8
1726948310000|2024-09-21 19:51:50|15597.37|15517.37|15596.61|15516.61|15597.37|15517.37|15596.61|15516.61|8
1726948320000|2024-09-21 19:52:00|15596.71|15516.71|15595.68|15515.68|15596.71|15516.71|15595.68|15515.68|8
1726948330000|2024-09-21 19:52:10|15595.87|15515.87|15596.02|15516.02|15596.07|15516.07|15595.69|15515.69|7
1726948340000|2024-09-21 19:52:20|15596.08|15516.08|15595.63|15515.63|15596.13|15516.13|15595.58|15515.58|9
1726948350000|2024-09-21 19:52:30|15595.62|15515.62|15594.18|15514.18|15595.63|15515.63|15594.18|15514.18|9
1726948360000|2024-09-21 19:52:40|15594.13|15514.13|15593.82|15513.82|15594.17|15514.17|15593.55|15513.55|9
1726948370000|2024-09-21 19:52:50|15593.8|15513.8|15593.45|15513.45|15593.8|15513.8|15593.4|15513.4|7
1726948380000|2024-09-21 19:53:00|15592.93|15512.93|15593.46|15513.46|15593.69|15513.69|15592.93|15512.93|10
1726948390000|2024-09-21 19:53:10|15593.24|15513.24|15594.18|15514.18|15594.45|15514.45|15593.24|15513.24|9
1726948400000|2024-09-21 19:53:20|15593.84|15513.84|15593.45|15513.45|15594.77|15514.77|15593.45|15513.45|10
1726948410000|2024-09-21 19:53:30|15592.82|15512.82|15593.24|15513.24|15593.29|15513.29|15592.82|15512.82|9
1726948420000|2024-09-21 19:53:40|15593.23|15513.23|15593.84|15513.84|15593.84|15513.84|15593.23|15513.23|8
1726948430000|2024-09-21 19:53:50|15593.96|15513.96|15593.84|15513.84|15594.26|15514.26|15593.84|15513.84|7
1726948440000|2024-09-21 19:54:00|15593.86|15513.86|15593.48|15513.48|15593.93|15513.93|15593.22|15513.22|7
1726948450000|2024-09-21 19:54:10|15593.79|15513.79|15593.55|15513.55|15593.88|15513.88|15593.55|15513.55|9
1726948460000|2024-09-21 19:54:20|15593.54|15513.54|15593.73|15513.73|15593.91|15513.91|15593.33|15513.33|9
1726948470000|2024-09-21 19:54:30|15593.74|15513.74|15593.32|15513.32|15593.74|15513.74|15593.32|15513.32|10
1726948480000|2024-09-21 19:54:40|15593.31|15513.31|15593.24|15513.24|15593.31|15513.31|15593.08|15513.08|8
1726948490000|2024-09-21 19:54:50|15593.28|15513.28|15593.48|15513.48|15593.52|15513.52|15592.9|15512.9|7
1726948500000|2024-09-21 19:55:00|15593.1|15513.1|15593.22|15513.22|15593.88|15513.88|15593.05|15513.05|8
1726948510000|2024-09-21 19:55:10|15593.27|15513.27|15594.22|15514.22|15594.79|15514.79|15593.27|15513.27|9
1726948520000|2024-09-21 19:55:20|15594.38|15514.38|15594.3|15514.3|15594.76|15514.76|15594.15|15514.15|10
1726948530000|2024-09-21 19:55:30|15594.47|15514.47|15594.45|15514.45|15594.47|15514.47|15594.4|15514.4|6
1726948540000|2024-09-21 19:55:40|15594.43|15514.43|15594.64|15514.64|15594.81|15514.81|15594.37|15514.37|7
1726948550000|2024-09-21 19:55:50|15595.5|15515.5|15595.38|15515.38|15595.75|15515.75|15595.38|15515.38|7
1726948560000|2024-09-21 19:56:00|15595.21|15515.21|15594.68|15514.68|15595.59|15515.59|15594.67|15514.67|7
1726948570000|2024-09-21 19:56:10|15594.65|15514.65|15593.98|15513.98|15594.65|15514.65|15593.83|15513.83|6
1726948580000|2024-09-21 19:56:20|15594.13|15514.13|15594.48|15514.48|15594.9|15514.9|15594.13|15514.13|9
1726948590000|2024-09-21 19:56:30|15594.42|15514.42|15594.57|15514.57|15594.62|15514.62|15594.26|15514.26|7
1726948600000|2024-09-21 19:56:40|15594.41|15514.41|15594.38|15514.38|15594.77|15514.77|15594.33|15514.33|8
1726948610000|2024-09-21 19:56:50|15594.02|15514.02|15593.61|15513.61|15594.02|15514.02|15593.48|15513.48|8
1726948620000|2024-09-21 19:57:00|15593.41|15513.41|15593.49|15513.49|15593.85|15513.85|15593.41|15513.41|8
1726948630000|2024-09-21 19:57:10|15593.5|15513.5|15594.25|15514.25|15594.25|15514.25|15593.5|15513.5|6
1726948640000|2024-09-21 19:57:20|15594.12|15514.12|15594.59|15514.59|15594.63|15514.63|15593.97|15513.97|6
1726948650000|2024-09-21 19:57:30|15594.77|15514.77|15594.39|15514.39|15595.11|15515.11|15594.39|15514.39|10
1726948660000|2024-09-21 19:57:40|15594.38|15514.38|15594.76|15514.76|15594.77|15514.77|15594.37|15514.37|7
1726948670000|2024-09-21 19:57:50|15594.77|15514.77|15595.21|15515.21|15595.21|15515.21|15594.77|15514.77|7
1726948680000|2024-09-21 19:58:00|15595.23|15515.23|15595.58|15515.58|15595.58|15515.58|15594.76|15514.76|8
1726948690000|2024-09-21 19:58:10|15595.56|15515.56|15595.34|15515.34|15595.65|15515.65|15595.34|15515.34|8
1726948700000|2024-09-21 19:58:20|15595.39|15515.39|15594.64|15514.64|15595.39|15515.39|15594.54|15514.54|7
1726948710000|2024-09-21 19:58:30|15594.46|15514.46|15593.05|15513.05|15594.46|15514.46|15593.05|15513.05|9
1726948720000|2024-09-21 19:58:40|15592.85|15512.85|15593.26|15513.26|15593.56|15513.56|15592.69|15512.69|10
1726948730000|2024-09-21 19:58:50|15593.24|15513.24|15594.76|15514.76|15594.76|15514.76|15593.22|15513.22|10
1726948740000|2024-09-21 19:59:00|15594.75|15514.75|15595.37|15515.37|15595.78|15515.78|15594.74|15514.74|7
1726948750000|2024-09-21 19:59:10|15595.4|15515.4|15597.44|15517.44|15597.44|15517.44|15595.12|15515.12|10
1726948760000|2024-09-21 19:59:20|15597.53|15517.53|15597.63|15517.63|15597.87|15517.87|15597.53|15517.53|7
1726948770000|2024-09-21 19:59:30|15597.6|15517.6|15597.47|15517.47|15597.63|15517.63|15597.47|15517.47|9
1726948780000|2024-09-21 19:59:40|15597.63|15517.63|15597.71|15517.71|15597.85|15517.85|15597.63|15517.63|7
1726948790000|2024-09-21 19:59:50|15597.72|15517.72|15597.94|15517.94|15597.94|15517.94|15597.69|15517.69|8
1726948800000|2024-09-21 20:00:00|15597.84|15517.84|15598.11|15518.11|15598.11|15518.11|15597.22|15517.22|10
1726948810000|2024-09-21 20:00:10|15598.12|15518.12|15598.25|15518.25|15598.73|15518.73|15598.12|15518.12|10
1726948820000|2024-09-21 20:00:20|15598.23|15518.23|15597.57|15517.57|15598.23|15518.23|15597.57|15517.57|7
1726948830000|2024-09-21 20:00:30|15597.52|15517.52|15597.95|15517.95|15597.95|15517.95|15597.48|15517.48|9
1726948840000|2024-09-21 20:00:40|15598|15518|15597.9|15517.9|15598.01|15518.01|15597.84|15517.84|7
1726948850000|2024-09-21 20:00:50|15597.87|15517.87|15597.23|15517.23|15597.88|15517.88|15597.23|15517.23|9
1726948860000|2024-09-21 20:01:00|15597.19|15517.19|15595.97|15515.97|15597.19|15517.19|15595.97|15515.97|8
1726948870000|2024-09-21 20:01:10|15595.82|15515.82|15594.86|15514.86|15595.87|15515.87|15594.85|15514.85|9
1726948880000|2024-09-21 20:01:20|15594.9|15514.9|15594.35|15514.35|15594.9|15514.9|15594.35|15514.35|7
1726948890000|2024-09-21 20:01:30|15594.29|15514.29|15594.26|15514.26|15594.29|15514.29|15594.22|15514.22|8
1726948900000|2024-09-21 20:01:40|15594.27|15514.27|15594.35|15514.35|15594.35|15514.35|15594.27|15514.27|7
1726948910000|2024-09-21 20:01:50|15594.51|15514.51|15594.78|15514.78|15594.91|15514.91|15594.51|15514.51|7
1726948920000|2024-09-21 20:02:00|15594.83|15514.83|15594.93|15514.93|15594.95|15514.95|15594.44|15514.44|8
1726948930000|2024-09-21 20:02:10|15594.69|15514.69|15594.61|15514.61|15594.7|15514.7|15594.46|15514.46|6
1726948940000|2024-09-21 20:02:20|15594.6|15514.6|15594.75|15514.75|15594.79|15514.79|15594.41|15514.41|9
1726948950000|2024-09-21 20:02:30|15594.73|15514.73|15594.37|15514.37|15594.73|15514.73|15594.37|15514.37|9
1726948960000|2024-09-21 20:02:40|15594.36|15514.36|15594.44|15514.44|15594.49|15514.49|15594.35|15514.35|8
1726948970000|2024-09-21 20:02:50|15594.45|15514.45|15594.36|15514.36|15594.61|15514.61|15594.35|15514.35|6
1726948980000|2024-09-21 20:03:00|15594.09|15514.09|15592.81|15512.81|15594.09|15514.09|15592.81|15512.81|6
1726948990000|2024-09-21 20:03:10|15593.15|15513.15|15593.42|15513.42|15593.47|15513.47|15593.12|15513.12|10
1726949000000|2024-09-21 20:03:20|15593.46|15513.46|15593.56|15513.56|15593.56|15513.56|15593.27|15513.27|7
1726949010000|2024-09-21 20:03:30|15593.57|15513.57|15592.9|15512.9|15593.57|15513.57|15592.9|15512.9|8
1726949020000|2024-09-21 20:03:40|15593.01|15513.01|15593.12|15513.12|15593.66|15513.66|15592.92|15512.92|8
1726949030000|2024-09-21 20:03:50|15593.14|15513.14|15592.79|15512.79|15593.14|15513.14|15592.57|15512.57|8
1726949040000|2024-09-21 20:04:00|15592.57|15512.57|15592.54|15512.54|15592.67|15512.67|15592.49|15512.49|7
1726949050000|2024-09-21 20:04:10|15592.58|15512.58|15592.69|15512.69|15592.9|15512.9|15592.57|15512.57|8
1726949060000|2024-09-21 20:04:20|15592.72|15512.72|15594.98|15514.98|15594.98|15514.98|15592.72|15512.72|8
1726949070000|2024-09-21 20:04:30|15594.99|15514.99|15595.19|15515.19|15595.64|15515.64|15594.99|15514.99|10
1726949080000|2024-09-21 20:04:40|15595.44|15515.44|15594.98|15514.98|15595.44|15515.44|15594.95|15514.95|9
1726949090000|2024-09-21 20:04:50|15594.99|15514.99|15594.96|15514.96|15594.99|15514.99|15594.79|15514.79|8
1726949100000|2024-09-21 20:05:00|15595.3|15515.3|15594.24|15514.24|15595.31|15515.31|15593.99|15513.99|8
1726949110000|2024-09-21 20:05:10|15594.26|15514.26|15593.87|15513.87|15594.26|15514.26|15593.61|15513.61|9
1726949120000|2024-09-21 20:05:20|15593.93|15513.93|15593.76|15513.76|15593.93|15513.93|15593.02|15513.02|10
1726949130000|2024-09-21 20:05:30|15593.77|15513.77|15593.89|15513.89|15593.94|15513.94|15593.75|15513.75|9
1726949140000|2024-09-21 20:05:40|15594|15514|15594.77|15514.77|15594.77|15514.77|15593.78|15513.78|8
1726949150000|2024-09-21 20:05:50|15595.12|15515.12|15595.02|15515.02|15595.13|15515.13|15594.9|15514.9|7
1726949160000|2024-09-21 20:06:00|15595.01|15515.01|15595.55|15515.55|15595.55|15515.55|15594.98|15514.98|6
1726949170000|2024-09-21 20:06:10|15595.13|15515.13|15595.48|15515.48|15595.58|15515.58|15595.03|15515.03|7
1726949180000|2024-09-21 20:06:20|15595.54|15515.54|15596.16|15516.16|15596.16|15516.16|15595.41|15515.41|9
1726949190000|2024-09-21 20:06:30|15595.92|15515.92|15595.98|15515.98|15596.06|15516.06|15595.83|15515.83|9
1726949200000|2024-09-21 20:06:40|15595.75|15515.75|15592.46|15512.46|15595.96|15515.96|15592.46|15512.46|10
1726949210000|2024-09-21 20:06:50|15592.28|15512.28|15593.27|15513.27|15593.27|15513.27|15591.98|15511.98|6
1726949220000|2024-09-21 20:07:00|15593.25|15513.25|15592.38|15512.38|15593.25|15513.25|15592.38|15512.38|7
1726949230000|2024-09-21 20:07:10|15592.21|15512.21|15591.97|15511.97|15592.47|15512.47|15591.97|15511.97|7
1726949240000|2024-09-21 20:07:20|15591.77|15511.77|15591.93|15511.93|15591.93|15511.93|15591.5|15511.5|7
1726949250000|2024-09-21 20:07:30|15592.19|15512.19|15592.62|15512.62|15592.62|15512.62|15591.94|15511.94|7
1726949260000|2024-09-21 20:07:40|15592.63|15512.63|15592.72|15512.72|15592.77|15512.77|15592.41|15512.41|8
1726949270000|2024-09-21 20:07:50|15592.82|15512.82|15592.87|15512.87|15592.87|15512.87|15592.82|15512.82|2
1726949280000|2024-09-21 20:08:00|15592.86|15512.86|15591.85|15511.85|15592.86|15512.86|15590.97|15510.97|9
1726949290000|2024-09-21 20:08:10|15591.87|15511.87|15591.91|15511.91|15592.31|15512.31|15591.87|15511.87|3
1726949300000|2024-09-21 20:08:20|15591.62|15511.62|15592.38|15512.38|15592.38|15512.38|15591.61|15511.61|7
1726949310000|2024-09-21 20:08:30|15592.4|15512.4|15592.52|15512.52|15592.9|15512.9|15592.4|15512.4|5
1726949320000|2024-09-21 20:08:40|15592.5|15512.5|15592.49|15512.49|15592.74|15512.74|15592.49|15512.49|5
1726949330000|2024-09-21 20:08:50|15592.5|15512.5|15592.22|15512.22|15592.5|15512.5|15592.22|15512.22|4
1726949340000|2024-09-21 20:09:00|15592.31|15512.31|15592.02|15512.02|15592.31|15512.31|15591.93|15511.93|8
1726949350000|2024-09-21 20:09:10|15592.1|15512.1|15591.54|15511.54|15592.1|15512.1|15591.35|15511.35|9
1726949360000|2024-09-21 20:09:20|15591.51|15511.51|15591.2|15511.2|15591.51|15511.51|15591.2|15511.2|8
1726949370000|2024-09-21 20:09:30|15591.25|15511.25|15591.58|15511.58|15591.58|15511.58|15591.25|15511.25|5
1726949380000|2024-09-21 20:09:40|15591.57|15511.57|15591.94|15511.94|15592|15512|15591.57|15511.57|8
1726949390000|2024-09-21 20:09:50|15591.97|15511.97|15591.4|15511.4|15591.97|15511.97|15591.4|15511.4|6
1726949400000|2024-09-21 20:10:00|15591.44|15511.44|15591.52|15511.52|15591.52|15511.52|15591.32|15511.32|9
1726949410000|2024-09-21 20:10:10|15591.58|15511.58|15591.81|15511.81|15591.81|15511.81|15591.52|15511.52|8
1726949420000|2024-09-21 20:10:20|15591.61|15511.61|15591.45|15511.45|15591.67|15511.67|15591.44|15511.44|6
1726949430000|2024-09-21 20:10:30|15591.61|15511.61|15592.31|15512.31|15592.31|15512.31|15591.61|15511.61|5
1726949440000|2024-09-21 20:10:40|15592.3|15512.3|15591.79|15511.79|15592.3|15512.3|15591.79|15511.79|7
1726949450000|2024-09-21 20:10:50|15591.76|15511.76|15592.15|15512.15|15592.39|15512.39|15591.76|15511.76|7
1726949460000|2024-09-21 20:11:00|15591.72|15511.72|15591.7|15511.7|15591.93|15511.93|15591.7|15511.7|8
1726949470000|2024-09-21 20:11:10|15591.27|15511.27|15591.05|15511.05|15591.3|15511.3|15590.97|15510.97|8
1726949480000|2024-09-21 20:11:20|15590.77|15510.77|15590.85|15510.85|15591.16|15511.16|15590.69|15510.69|9
1726949490000|2024-09-21 20:11:30|15590.84|15510.84|15590.8|15510.8|15590.88|15510.88|15590.6|15510.6|9
1726949500000|2024-09-21 20:11:40|15591.04|15511.04|15591.44|15511.44|15591.44|15511.44|15591.04|15511.04|9
1726949510000|2024-09-21 20:11:50|15591.45|15511.45|15591.59|15511.59|15591.68|15511.68|15591.22|15511.22|5
1726949520000|2024-09-21 20:12:00|15591.37|15511.37|15593.14|15513.14|15593.14|15513.14|15591.37|15511.37|6
1726949530000|2024-09-21 20:12:10|15593.94|15513.94|15596|15516|15596|15516|15593.94|15513.94|9
1726949540000|2024-09-21 20:12:20|15596.08|15516.08|15596.4|15516.4|15596.41|15516.41|15596.08|15516.08|9
1726949550000|2024-09-21 20:12:30|15596.39|15516.39|15597.62|15517.62|15597.62|15517.62|15596.16|15516.16|8
1726949560000|2024-09-21 20:12:40|15597.37|15517.37|15600.43|15520.43|15600.43|15520.43|15597.37|15517.37|8
1726949570000|2024-09-21 20:12:50|15599.93|15519.93|15599.7|15519.7|15599.93|15519.93|15599.7|15519.7|8
1726949580000|2024-09-21 20:13:00|15599.62|15519.62|15599.24|15519.24|15599.63|15519.63|15599.2|15519.2|6
1726949590000|2024-09-21 20:13:10|15599.19|15519.19|15599.37|15519.37|15599.37|15519.37|15599.13|15519.13|5
1726949600000|2024-09-21 20:13:20|15599.39|15519.39|15599.4|15519.4|15599.4|15519.4|15599.11|15519.11|8
1726949610000|2024-09-21 20:13:30|15599.41|15519.41|15598.58|15518.58|15599.41|15519.41|15598.24|15518.24|9
1726949620000|2024-09-21 20:13:40|15598.39|15518.39|15597.09|15517.09|15598.56|15518.56|15597.09|15517.09|6
1726949630000|2024-09-21 20:13:50|15596.91|15516.91|15595.13|15515.13|15597.39|15517.39|15595.13|15515.13|8
1726949640000|2024-09-21 20:14:00|15595.35|15515.35|15592.97|15512.97|15595.91|15515.91|15592.68|15512.68|9
1726949650000|2024-09-21 20:14:10|15592.79|15512.79|15592.41|15512.41|15592.82|15512.82|15592.2|15512.2|9
1726949660000|2024-09-21 20:14:20|15592.59|15512.59|15592.79|15512.79|15592.79|15512.79|15592.39|15512.39|8
1726949670000|2024-09-21 20:14:30|15592.86|15512.86|15593.4|15513.4|15593.4|15513.4|15592.81|15512.81|7
1726949680000|2024-09-21 20:14:40|15592.94|15512.94|15592.93|15512.93|15592.96|15512.96|15592.77|15512.77|9
1726949690000|2024-09-21 20:14:50|15592.98|15512.98|15593.18|15513.18|15593.2|15513.2|15592.88|15512.88|8
1726949700000|2024-09-21 20:15:00|15592.91|15512.91|15593.62|15513.62|15594.01|15514.01|15592.88|15512.88|9
1726949710000|2024-09-21 20:15:10|15593.63|15513.63|15593.6|15513.6|15593.65|15513.65|15593.46|15513.46|7
1726949720000|2024-09-21 20:15:20|15593.46|15513.46|15593.61|15513.61|15593.83|15513.83|15593.46|15513.46|8
1726949730000|2024-09-21 20:15:30|15593.81|15513.81|15594.19|15514.19|15594.19|15514.19|15593.8|15513.8|7
1726949740000|2024-09-21 20:15:40|15594.18|15514.18|15593.25|15513.25|15594.18|15514.18|15593.11|15513.11|7
1726949750000|2024-09-21 20:15:50|15593.21|15513.21|15592.9|15512.9|15593.22|15513.22|15592.82|15512.82|7
1726949760000|2024-09-21 20:16:00|15592.91|15512.91|15593.13|15513.13|15593.36|15513.36|15592.81|15512.81|7
1726949770000|2024-09-21 20:16:10|15593.1|15513.1|15592.84|15512.84|15593.16|15513.16|15592.84|15512.84|9
1726949780000|2024-09-21 20:16:20|15592.81|15512.81|15592.88|15512.88|15592.94|15512.94|15592.76|15512.76|7
1726949790000|2024-09-21 20:16:30|15592.89|15512.89|15592.6|15512.6|15592.89|15512.89|15592.6|15512.6|9
1726949800000|2024-09-21 20:16:40|15592.96|15512.96|15593.11|15513.11|15593.32|15513.32|15592.81|15512.81|7
1726949810000|2024-09-21 20:16:50|15593.17|15513.17|15593.1|15513.1|15593.19|15513.19|15593.1|15513.1|5
1726949820000|2024-09-21 20:17:00|15593.17|15513.17|15593.13|15513.13|15593.21|15513.21|15593.12|15513.12|7
1726949830000|2024-09-21 20:17:10|15593.2|15513.2|15594.8|15514.8|15594.8|15514.8|15593.2|15513.2|8
1726949840000|2024-09-21 20:17:20|15595.2|15515.2|15595.41|15515.41|15595.41|15515.41|15594.82|15514.82|8
1726949850000|2024-09-21 20:17:30|15595.93|15515.93|15595.62|15515.62|15596.02|15516.02|15595.61|15515.61|7
1726949860000|2024-09-21 20:17:40|15595.07|15515.07|15595.61|15515.61|15596.24|15516.24|15595.07|15515.07|9
1726949870000|2024-09-21 20:17:50|15595.62|15515.62|15595.58|15515.58|15595.62|15515.62|15595.43|15515.43|6
1726949880000|2024-09-21 20:18:00|15595.59|15515.59|15595.53|15515.53|15595.79|15515.79|15595.45|15515.45|8
1726949890000|2024-09-21 20:18:10|15595.56|15515.56|15594.68|15514.68|15595.71|15515.71|15594.68|15514.68|8
1726949900000|2024-09-21 20:18:20|15594.69|15514.69|15594.3|15514.3|15594.69|15514.69|15594.17|15514.17|9
1726949910000|2024-09-21 20:18:30|15594.32|15514.32|15594.4|15514.4|15594.51|15514.51|15594.31|15514.31|8
1726949920000|2024-09-21 20:18:40|15594.41|15514.41|15594.06|15514.06|15594.52|15514.52|15594.06|15514.06|7
1726949930000|2024-09-21 20:18:50|15593.84|15513.84|15594.12|15514.12|15594.12|15514.12|15593.44|15513.44|7
1726949940000|2024-09-21 20:19:00|15593.82|15513.82|15593.75|15513.75|15594.1|15514.1|15593.18|15513.18|8
1726949950000|2024-09-21 20:19:10|15593.69|15513.69|15593.15|15513.15|15593.76|15513.76|15593.1|15513.1|7
1726949960000|2024-09-21 20:19:20|15593.2|15513.2|15593.24|15513.24|15593.5|15513.5|15593.2|15513.2|8
1726949970000|2024-09-21 20:19:30|15593.25|15513.25|15593.18|15513.18|15593.29|15513.29|15593.18|15513.18|8
1726949980000|2024-09-21 20:19:40|15593.27|15513.27|15593.2|15513.2|15593.27|15513.27|15592.78|15512.78|6
1726949990000|2024-09-21 20:19:50|15594.06|15514.06|15593.97|15513.97|15594.13|15514.13|15593.92|15513.92|9
1726950000000|2024-09-21 20:20:00|15593.95|15513.95|15592.8|15512.8|15593.95|15513.95|15592.8|15512.8|9
1726950010000|2024-09-21 20:20:10|15592.77|15512.77|15591.96|15511.96|15592.79|15512.79|15591.96|15511.96|10
1726950020000|2024-09-21 20:20:20|15591.42|15511.42|15592.76|15512.76|15592.76|15512.76|15591.17|15511.17|10
1726950030000|2024-09-21 20:20:30|15592.82|15512.82|15592.59|15512.59|15592.82|15512.82|15592.37|15512.37|9
1726950040000|2024-09-21 20:20:40|15592.44|15512.44|15591.77|15511.77|15592.44|15512.44|15591.6|15511.6|9
1726950050000|2024-09-21 20:20:50|15591.72|15511.72|15591.85|15511.85|15591.93|15511.93|15591.71|15511.71|8
1726950060000|2024-09-21 20:21:00|15591.91|15511.91|15592.24|15512.24|15592.24|15512.24|15591.91|15511.91|9
1726950070000|2024-09-21 20:21:10|15592.05|15512.05|15593.38|15513.38|15593.41|15513.41|15592.02|15512.02|8
1726950080000|2024-09-21 20:21:20|15593.39|15513.39|15594.21|15514.21|15594.21|15514.21|15593.39|15513.39|8
1726950090000|2024-09-21 20:21:30|15594.05|15514.05|15594.06|15514.06|15594.06|15514.06|15594.03|15514.03|7
1726950100000|2024-09-21 20:21:40|15594.08|15514.08|15594.06|15514.06|15594.08|15514.08|15594.05|15514.05|4
1726950110000|2024-09-21 20:21:50|15594.04|15514.04|15593.88|15513.88|15594.04|15514.04|15593.85|15513.85|6
1726950120000|2024-09-21 20:22:00|15594.19|15514.19|15593.86|15513.86|15594.19|15514.19|15593.85|15513.85|5
1726950130000|2024-09-21 20:22:10|15593.81|15513.81|15594.38|15514.38|15594.43|15514.43|15593.81|15513.81|6
1726950140000|2024-09-21 20:22:20|15594.39|15514.39|15596.24|15516.24|15596.36|15516.36|15594.39|15514.39|9
1726950150000|2024-09-21 20:22:30|15596.4|15516.4|15597.5|15517.5|15597.5|15517.5|15596.35|15516.35|8
1726950160000|2024-09-21 20:22:40|15597.27|15517.27|15597.29|15517.29|15597.7|15517.7|15597.12|15517.12|9
1726950170000|2024-09-21 20:22:50|15597.3|15517.3|15597.28|15517.28|15597.35|15517.35|15597.28|15517.28|7
1726950180000|2024-09-21 20:23:00|15597.29|15517.29|15597.67|15517.67|15597.67|15517.67|15597.28|15517.28|7
1726950190000|2024-09-21 20:23:10|15597.68|15517.68|15597.23|15517.23|15597.68|15517.68|15597.19|15517.19|7
1726950200000|2024-09-21 20:23:20|15597.26|15517.26|15597.18|15517.18|15597.27|15517.27|15597.16|15517.16|6
1726950210000|2024-09-21 20:23:30|15597.19|15517.19|15597.62|15517.62|15597.62|15517.62|15597.19|15517.19|6
1726950220000|2024-09-21 20:23:40|15597.63|15517.63|15598.08|15518.08|15598.08|15518.08|15597.44|15517.44|8
1726950230000|2024-09-21 20:23:50|15598.07|15518.07|15598.02|15518.02|15598.07|15518.07|15597.86|15517.86|7
1726950240000|2024-09-21 20:24:00|15597.91|15517.91|15598.13|15518.13|15598.13|15518.13|15597.72|15517.72|8
1726950250000|2024-09-21 20:24:10|15598.14|15518.14|15598.21|15518.21|15598.21|15518.21|15597.75|15517.75|9
1726950260000|2024-09-21 20:24:20|15598.12|15518.12|15599.18|15519.18|15599.23|15519.23|15597.95|15517.95|10
1726950270000|2024-09-21 20:24:30|15599.17|15519.17|15599.3|15519.3|15599.33|15519.33|15599.16|15519.16|7
1726950280000|2024-09-21 20:24:40|15599.57|15519.57|15599.2|15519.2|15599.59|15519.59|15599.19|15519.19|8
1726950290000|2024-09-21 20:24:50|15599.21|15519.21|15599.56|15519.56|15599.7|15519.7|15599.2|15519.2|7
1726950300000|2024-09-21 20:25:00|15599.38|15519.38|15596.85|15516.85|15599.38|15519.38|15596.69|15516.69|10
1726950310000|2024-09-21 20:25:10|15597.07|15517.07|15597.55|15517.55|15597.55|15517.55|15596.94|15516.94|9
1726950320000|2024-09-21 20:25:20|15597.09|15517.09|15597.54|15517.54|15597.67|15517.67|15596.86|15516.86|9
1726950330000|2024-09-21 20:25:30|15597.66|15517.66|15597.95|15517.95|15597.95|15517.95|15597.53|15517.53|6
1726950340000|2024-09-21 20:25:40|15597.76|15517.76|15598.38|15518.38|15598.4|15518.4|15597.76|15517.76|9
1726950350000|2024-09-21 20:25:50|15597.87|15517.87|15597.71|15517.71|15598.5|15518.5|15597.71|15517.71|9
1726950360000|2024-09-21 20:26:00|15597.74|15517.74|15597.77|15517.77|15597.77|15517.77|15597.71|15517.71|6
1726950370000|2024-09-21 20:26:10|15597.55|15517.55|15597.15|15517.15|15598|15518|15597.15|15517.15|9
1726950380000|2024-09-21 20:26:20|15596.95|15516.95|15597.25|15517.25|15597.5|15517.5|15596.94|15516.94|9
1726950390000|2024-09-21 20:26:30|15597.24|15517.24|15597.38|15517.38|15597.38|15517.38|15597.15|15517.15|10
1726950400000|2024-09-21 20:26:40|15597.43|15517.43|15598.8|15518.8|15598.81|15518.81|15597.26|15517.26|8
1726950410000|2024-09-21 20:26:50|15598.92|15518.92|15598.39|15518.39|15599.17|15519.17|15598.37|15518.37|10
1726950420000|2024-09-21 20:27:00|15598.47|15518.47|15598.32|15518.32|15598.47|15518.47|15598.07|15518.07|6
1726950430000|2024-09-21 20:27:10|15598.31|15518.31|15598.55|15518.55|15598.55|15518.55|15598.26|15518.26|6
1726950440000|2024-09-21 20:27:20|15598.77|15518.77|15598.29|15518.29|15598.77|15518.77|15598.12|15518.12|8
1726950450000|2024-09-21 20:27:30|15598.32|15518.32|15598.28|15518.28|15598.53|15518.53|15598.28|15518.28|5
1726950460000|2024-09-21 20:27:40|15598.35|15518.35|15598.47|15518.47|15599.03|15519.03|15598.33|15518.33|9
1726950470000|2024-09-21 20:27:50|15598.44|15518.44|15598.62|15518.62|15598.63|15518.63|15598.39|15518.39|7
1726950480000|2024-09-21 20:28:00|15598.63|15518.63|15598.77|15518.77|15598.77|15518.77|15598.31|15518.31|5
1726950490000|2024-09-21 20:28:10|15598.78|15518.78|15599.11|15519.11|15599.16|15519.16|15598.41|15518.41|7
1726950500000|2024-09-21 20:28:20|15598.61|15518.61|15598.56|15518.56|15598.73|15518.73|15598.53|15518.53|9
1726950510000|2024-09-21 20:28:30|15598.59|15518.59|15598.71|15518.71|15598.76|15518.76|15598.4|15518.4|9
1726950520000|2024-09-21 20:28:40|15598.7|15518.7|15598.83|15518.83|15598.83|15518.83|15598.37|15518.37|7
1726950530000|2024-09-21 20:28:50|15598.5|15518.5|15599.2|15519.2|15599.21|15519.21|15598.5|15518.5|7
1726950540000|2024-09-21 20:29:00|15598.96|15518.96|15599.16|15519.16|15599.16|15519.16|15598.79|15518.79|7
1726950550000|2024-09-21 20:29:10|15598.97|15518.97|15598.31|15518.31|15599.09|15519.09|15598.31|15518.31|10
1726950560000|2024-09-21 20:29:20|15599.19|15519.19|15599|15519|15599.19|15519.19|15598.92|15518.92|4
1726950570000|2024-09-21 20:29:30|15599.21|15519.21|15599.04|15519.04|15599.22|15519.22|15598.97|15518.97|7
1726950580000|2024-09-21 20:29:40|15599.06|15519.06|15599.07|15519.07|15599.07|15519.07|15599.05|15519.05|7
1726950590000|2024-09-21 20:29:50|15598.88|15518.88|15597.53|15517.53|15598.88|15518.88|15597.09|15517.09|8
1726950600000|2024-09-21 20:30:00|15597.59|15517.59|15598.16|15518.16|15598.16|15518.16|15597.26|15517.26|7
1726950610000|2024-09-21 20:30:10|15597.51|15517.51|15598|15518|15598.33|15518.33|15597.5|15517.5|9
1726950620000|2024-09-21 20:30:20|15597.86|15517.86|15597.94|15517.94|15597.99|15517.99|15597.86|15517.86|7
1726950630000|2024-09-21 20:30:30|15597.99|15517.99|15598.22|15518.22|15598.69|15518.69|15597.84|15517.84|9
1726950640000|2024-09-21 20:30:40|15598.43|15518.43|15598.29|15518.29|15598.7|15518.7|15598.28|15518.28|10
1726950650000|2024-09-21 20:30:50|15598.23|15518.23|15598.35|15518.35|15598.35|15518.35|15598.16|15518.16|8
1726950660000|2024-09-21 20:31:00|15598.34|15518.34|15598.33|15518.33|15598.59|15518.59|15598.33|15518.33|7
1726950670000|2024-09-21 20:31:10|15598.4|15518.4|15598.32|15518.32|15598.4|15518.4|15598.27|15518.27|6
1726950680000|2024-09-21 20:31:20|15598.57|15518.57|15598.79|15518.79|15598.79|15518.79|15598.52|15518.52|7
1726950690000|2024-09-21 20:31:30|15598.78|15518.78|15598.84|15518.84|15598.84|15518.84|15598.63|15518.63|7
1726950700000|2024-09-21 20:31:40|15598.8|15518.8|15598.58|15518.58|15598.8|15518.8|15598.23|15518.23|7
1726950710000|2024-09-21 20:31:50|15598.42|15518.42|15598.07|15518.07|15598.56|15518.56|15597.85|15517.85|9
1726950720000|2024-09-21 20:32:00|15598.1|15518.1|15598.75|15518.75|15598.75|15518.75|15598.1|15518.1|7
1726950730000|2024-09-21 20:32:10|15598.76|15518.76|15598.38|15518.38|15598.76|15518.76|15598.27|15518.27|4
1726950740000|2024-09-21 20:32:20|15598.39|15518.39|15598.56|15518.56|15598.56|15518.56|15598.39|15518.39|5
1726950750000|2024-09-21 20:32:30|15598.61|15518.61|15597.06|15517.06|15598.61|15518.61|15597.06|15517.06|9
1726950760000|2024-09-21 20:32:40|15596.97|15516.97|15595.9|15515.9|15596.98|15516.98|15595.9|15515.9|8
1726950770000|2024-09-21 20:32:50|15595.6|15515.6|15595.61|15515.61|15596.08|15516.08|15595.58|15515.58|7
1726950780000|2024-09-21 20:33:00|15595.55|15515.55|15595.67|15515.67|15596.07|15516.07|15595.55|15515.55|5
1726950790000|2024-09-21 20:33:10|15595.63|15515.63|15595.59|15515.59|15595.86|15515.86|15595.46|15515.46|9
1726950800000|2024-09-21 20:33:20|15595.81|15515.81|15597.56|15517.56|15598.34|15518.34|15595.81|15515.81|8
1726950810000|2024-09-21 20:33:30|15597.62|15517.62|15598.39|15518.39|15599.07|15519.07|15597.62|15517.62|9
1726950820000|2024-09-21 20:33:40|15598.08|15518.08|15598.45|15518.45|15598.47|15518.47|15598.08|15518.08|9
1726950830000|2024-09-21 20:33:50|15598.23|15518.23|15598.1|15518.1|15598.24|15518.24|15597.87|15517.87|7
1726950840000|2024-09-21 20:34:00|15597.76|15517.76|15597.5|15517.5|15597.91|15517.91|15597.5|15517.5|6
1726950850000|2024-09-21 20:34:10|15597.45|15517.45|15598.1|15518.1|15598.1|15518.1|15597.41|15517.41|7
1726950860000|2024-09-21 20:34:20|15598.09|15518.09|15597.37|15517.37|15598.13|15518.13|15597.37|15517.37|10
1726950870000|2024-09-21 20:34:30|15597.94|15517.94|15597.48|15517.48|15597.95|15517.95|15597.35|15517.35|7
1726950880000|2024-09-21 20:34:40|15597.44|15517.44|15597.64|15517.64|15597.64|15517.64|15597.32|15517.32|7
1726950890000|2024-09-21 20:34:50|15598.17|15518.17|15596.07|15516.07|15598.17|15518.17|15596.07|15516.07|7
1726950900000|2024-09-21 20:35:00|15596.06|15516.06|15595.46|15515.46|15596.07|15516.07|15595.46|15515.46|9
1726950910000|2024-09-21 20:35:10|15596.05|15516.05|15595.83|15515.83|15596.05|15516.05|15595.77|15515.77|7
1726950920000|2024-09-21 20:35:20|15595.79|15515.79|15596.03|15516.03|15596.12|15516.12|15595.73|15515.73|7
1726950930000|2024-09-21 20:35:30|15595.73|15515.73|15595.46|15515.46|15595.73|15515.73|15595.37|15515.37|9
1726950940000|2024-09-21 20:35:40|15595.45|15515.45|15595.08|15515.08|15596.18|15516.18|15595.08|15515.08|6
1726950950000|2024-09-21 20:35:50|15595.14|15515.14|15593.57|15513.57|15595.14|15515.14|15593.38|15513.38|6
1726950960000|2024-09-21 20:36:00|15593.56|15513.56|15592.73|15512.73|15593.8|15513.8|15592.73|15512.73|6
1726950970000|2024-09-21 20:36:10|15592.64|15512.64|15592.37|15512.37|15592.97|15512.97|15592.37|15512.37|7
1726950980000|2024-09-21 20:36:20|15592.69|15512.69|15591.6|15511.6|15592.69|15512.69|15591.6|15511.6|8
1726950990000|2024-09-21 20:36:30|15591.58|15511.58|15591.47|15511.47|15591.58|15511.58|15591.47|15511.47|6
1726951000000|2024-09-21 20:36:40|15591.45|15511.45|15591.36|15511.36|15591.45|15511.45|15590.91|15510.91|8
1726951010000|2024-09-21 20:36:50|15591.12|15511.12|15590.65|15510.65|15591.25|15511.25|15590.65|15510.65|8
1726951020000|2024-09-21 20:37:00|15590.8|15510.8|15590.85|15510.85|15590.91|15510.91|15590.8|15510.8|5
1726951030000|2024-09-21 20:37:10|15590.87|15510.87|15590.76|15510.76|15591.33|15511.33|15590.34|15510.34|9
1726951040000|2024-09-21 20:37:20|15590.82|15510.82|15590.4|15510.4|15590.82|15510.82|15590.4|15510.4|7
1726951050000|2024-09-21 20:37:30|15590.16|15510.16|15590.23|15510.23|15590.23|15510.23|15590|15510|7
1726951060000|2024-09-21 20:37:40|15590.53|15510.53|15590.51|15510.51|15590.65|15510.65|15590.45|15510.45|8
1726951070000|2024-09-21 20:37:50|15590.65|15510.65|15590.62|15510.62|15590.69|15510.69|15590.55|15510.55|7
1726951080000|2024-09-21 20:38:00|15590.96|15510.96|15590.21|15510.21|15590.96|15510.96|15590.12|15510.12|9
1726951090000|2024-09-21 20:38:10|15590.11|15510.11|15589.81|15509.81|15590.11|15510.11|15589.19|15509.19|7
1726951100000|2024-09-21 20:38:20|15590.05|15510.05|15590.35|15510.35|15590.35|15510.35|15590.05|15510.05|4
1726951110000|2024-09-21 20:38:30|15590.08|15510.08|15590.95|15510.95|15591.09|15511.09|15590.08|15510.08|9
1726951120000|2024-09-21 20:38:40|15590.94|15510.94|15591.96|15511.96|15591.96|15511.96|15590.81|15510.81|9
1726951130000|2024-09-21 20:38:50|15591.98|15511.98|15592.64|15512.64|15592.64|15512.64|15591.91|15511.91|7
1726951140000|2024-09-21 20:39:00|15592.98|15512.98|15594.25|15514.25|15594.36|15514.36|15592.68|15512.68|9
1726951150000|2024-09-21 20:39:10|15593|15513|15593.03|15513.03|15593.08|15513.08|15593|15513|7
1726951160000|2024-09-21 20:39:20|15593.04|15513.04|15593.04|15513.04|15593.04|15513.04|15593.04|15513.04|1
1726951170000|2024-09-21 20:39:30|15592.98|15512.98|15593.2|15513.2|15593.63|15513.63|15592.98|15512.98|4
1726951180000|2024-09-21 20:39:40|15593.55|15513.55|15592.83|15512.83|15593.55|15513.55|15592.78|15512.78|6
1726951190000|2024-09-21 20:39:50|15592.77|15512.77|15592.9|15512.9|15592.9|15512.9|15592.77|15512.77|6
1726951200000|2024-09-21 20:40:00|15592.91|15512.91|15593.46|15513.46|15593.46|15513.46|15592.42|15512.42|8
1726951210000|2024-09-21 20:40:10|15593.69|15513.69|15594.19|15514.19|15594.42|15514.42|15593.44|15513.44|9
1726951220000|2024-09-21 20:40:20|15594.36|15514.36|15593.15|15513.15|15594.36|15514.36|15593.15|15513.15|8
1726951230000|2024-09-21 20:40:30|15592.83|15512.83|15592.95|15512.95|15593.12|15513.12|15592.82|15512.82|8
1726951240000|2024-09-21 20:40:40|15593.09|15513.09|15593.08|15513.08|15594.04|15514.04|15593.05|15513.05|10
1726951250000|2024-09-21 20:40:50|15593.23|15513.23|15592.71|15512.71|15593.42|15513.42|15592.26|15512.26|8
1726951260000|2024-09-21 20:41:00|15592.68|15512.68|15592.78|15512.78|15592.78|15512.78|15592.65|15512.65|9
1726951270000|2024-09-21 20:41:10|15593.16|15513.16|15593.43|15513.43|15593.76|15513.76|15593.16|15513.16|9
1726951280000|2024-09-21 20:41:20|15593.61|15513.61|15593.47|15513.47|15593.61|15513.61|15593.26|15513.26|8
1726951290000|2024-09-21 20:41:30|15593.31|15513.31|15593.52|15513.52|15593.99|15513.99|15593.26|15513.26|10
1726951300000|2024-09-21 20:41:40|15593.49|15513.49|15593.74|15513.74|15593.74|15513.74|15593.49|15513.49|2
1726951310000|2024-09-21 20:41:50|15593.52|15513.52|15593.51|15513.51|15593.52|15513.52|15593.5|15513.5|3
1726951320000|2024-09-21 20:42:00|15593.5|15513.5|15593.5|15513.5|15593.51|15513.51|15593.45|15513.45|6
1726951330000|2024-09-21 20:42:10|15593.28|15513.28|15593.72|15513.72|15593.78|15513.78|15593.28|15513.28|8
1726951340000|2024-09-21 20:42:20|15593.51|15513.51|15593.58|15513.58|15593.58|15513.58|15593.46|15513.46|6
1726951350000|2024-09-21 20:42:30|15593.75|15513.75|15592.97|15512.97|15593.78|15513.78|15592.97|15512.97|8
1726951360000|2024-09-21 20:42:40|15592.73|15512.73|15592.69|15512.69|15592.73|15512.73|15592.57|15512.57|6
1726951370000|2024-09-21 20:42:50|15592.71|15512.71|15592.3|15512.3|15593.14|15513.14|15592.3|15512.3|9
1726951380000|2024-09-21 20:43:00|15592.29|15512.29|15592.19|15512.19|15592.29|15512.29|15592.17|15512.17|7
1726951390000|2024-09-21 20:43:10|15592.18|15512.18|15593.25|15513.25|15593.25|15513.25|15592.18|15512.18|8
1726951400000|2024-09-21 20:43:20|15593.26|15513.26|15593.5|15513.5|15594.24|15514.24|15593.26|15513.26|9
1726951410000|2024-09-21 20:43:30|15593.51|15513.51|15593.31|15513.31|15593.61|15513.61|15593.31|15513.31|7
1726951420000|2024-09-21 20:43:40|15593.41|15513.41|15593.54|15513.54|15593.54|15513.54|15593.41|15513.41|9
1726951430000|2024-09-21 20:43:50|15593.76|15513.76|15593.75|15513.75|15594.02|15514.02|15593.75|15513.75|4
1726951440000|2024-09-21 20:44:00|15593.83|15513.83|15593.14|15513.14|15594.03|15514.03|15593.14|15513.14|8
1726951450000|2024-09-21 20:44:10|15593.13|15513.13|15591.06|15511.06|15593.13|15513.13|15591.06|15511.06|9
1726951460000|2024-09-21 20:44:20|15590.96|15510.96|15590.46|15510.46|15590.96|15510.96|15590.27|15510.27|10
1726951470000|2024-09-21 20:44:30|15590.51|15510.51|15590.36|15510.36|15590.51|15510.51|15590.29|15510.29|6
1726951480000|2024-09-21 20:44:40|15590.38|15510.38|15590.15|15510.15|15591.05|15511.05|15590.15|15510.15|9
1726951490000|2024-09-21 20:44:50|15590.04|15510.04|15590.04|15510.04|15590.48|15510.48|15589.82|15509.82|9
1726951500000|2024-09-21 20:45:00|15590.17|15510.17|15589.4|15509.4|15590.23|15510.23|15589.21|15509.21|10
1726951510000|2024-09-21 20:45:10|15590.04|15510.04|15589.58|15509.58|15590.04|15510.04|15589.49|15509.49|9
1726951520000|2024-09-21 20:45:20|15589.51|15509.51|15589.29|15509.29|15589.51|15509.51|15589.22|15509.22|5
1726951530000|2024-09-21 20:45:30|15589.48|15509.48|15590.24|15510.24|15590.24|15510.24|15589.22|15509.22|7
1726951540000|2024-09-21 20:45:40|15590.04|15510.04|15590.45|15510.45|15590.45|15510.45|15590.03|15510.03|8
1726951550000|2024-09-21 20:45:50|15590.46|15510.46|15590.02|15510.02|15590.47|15510.47|15590.02|15510.02|8
1726951560000|2024-09-21 20:46:00|15589.99|15509.99|15590.86|15510.86|15590.86|15510.86|15589.99|15509.99|10
1726951570000|2024-09-21 20:46:10|15590.19|15510.19|15590.63|15510.63|15590.68|15510.68|15590.17|15510.17|10
1726951580000|2024-09-21 20:46:20|15590.65|15510.65|15591.17|15511.17|15591.17|15511.17|15590.14|15510.14|10
1726951590000|2024-09-21 20:46:30|15590.59|15510.59|15590.88|15510.88|15590.88|15510.88|15590.52|15510.52|9
1726951600000|2024-09-21 20:46:40|15590.41|15510.41|15590.37|15510.37|15590.41|15510.41|15590.09|15510.09|8
1726951610000|2024-09-21 20:46:50|15590.35|15510.35|15590.12|15510.12|15590.35|15510.35|15590.11|15510.11|6
1726951620000|2024-09-21 20:47:00|15590.14|15510.14|15588.68|15508.68|15590.14|15510.14|15588.55|15508.55|10
1726951630000|2024-09-21 20:47:10|15588.67|15508.67|15588.18|15508.18|15588.67|15508.67|15588.12|15508.12|8
1726951640000|2024-09-21 20:47:20|15588.19|15508.19|15589.21|15509.21|15589.47|15509.47|15588.18|15508.18|9
1726951650000|2024-09-21 20:47:30|15589.38|15509.38|15588.97|15508.97|15589.5|15509.5|15588.9|15508.9|8
1726951660000|2024-09-21 20:47:40|15589.8|15509.8|15588.3|15508.3|15589.8|15509.8|15588.3|15508.3|8
1726951670000|2024-09-21 20:47:50|15588.25|15508.25|15588.35|15508.35|15588.91|15508.91|15588.25|15508.25|6
1726951680000|2024-09-21 20:48:00|15588.34|15508.34|15588.3|15508.3|15588.37|15508.37|15588.27|15508.27|9
1726951690000|2024-09-21 20:48:10|15588.32|15508.32|15587.9|15507.9|15588.42|15508.42|15587.54|15507.54|8
1726951700000|2024-09-21 20:48:20|15587.85|15507.85|15588.09|15508.09|15588.09|15508.09|15587.64|15507.64|10
1726951710000|2024-09-21 20:48:30|15587.2|15507.2|15587.3|15507.3|15587.47|15507.47|15587.2|15507.2|9
1726951720000|2024-09-21 20:48:40|15587.28|15507.28|15587.28|15507.28|15587.85|15507.85|15587.25|15507.25|10
1726951730000|2024-09-21 20:48:50|15587.29|15507.29|15587.48|15507.48|15587.91|15507.91|15587.29|15507.29|6
1726951740000|2024-09-21 20:49:00|15587.51|15507.51|15587.19|15507.19|15587.51|15507.51|15587.19|15507.19|5
1726951750000|2024-09-21 20:49:10|15587.2|15507.2|15587.61|15507.61|15587.61|15507.61|15587.17|15507.17|7
1726951760000|2024-09-21 20:49:20|15587.52|15507.52|15587.84|15507.84|15588.16|15508.16|15587.26|15507.26|6
1726951770000|2024-09-21 20:49:30|15587.82|15507.82|15588.03|15508.03|15588.03|15508.03|15587.82|15507.82|9
1726951780000|2024-09-21 20:49:40|15587.75|15507.75|15588.06|15508.06|15588.18|15508.18|15587.74|15507.74|5
1726951790000|2024-09-21 20:49:50|15587.63|15507.63|15587.94|15507.94|15588.36|15508.36|15587.63|15507.63|6
1726951800000|2024-09-21 20:50:00|15587.97|15507.97|15588.07|15508.07|15588.13|15508.13|15587.94|15507.94|9
1726951810000|2024-09-21 20:50:10|15588.08|15508.08|15588.14|15508.14|15588.35|15508.35|15587.92|15507.92|9
1726951820000|2024-09-21 20:50:20|15588.13|15508.13|15588|15508|15588.55|15508.55|15588|15508|6
1726951830000|2024-09-21 20:50:30|15587.96|15507.96|15587.85|15507.85|15588.19|15508.19|15587.85|15507.85|4
1726951840000|2024-09-21 20:50:40|15587.89|15507.89|15588.86|15508.86|15588.98|15508.98|15587.89|15507.89|6
1726951850000|2024-09-21 20:50:50|15589.38|15509.38|15589.51|15509.51|15589.99|15509.99|15589.38|15509.38|10
1726951860000|2024-09-21 20:51:00|15589.36|15509.36|15589.04|15509.04|15589.37|15509.37|15588.93|15508.93|8
1726951870000|2024-09-21 20:51:10|15589.14|15509.14|15588.62|15508.62|15589.14|15509.14|15588.48|15508.48|9
1726951880000|2024-09-21 20:51:20|15588.65|15508.65|15588.61|15508.61|15589.32|15509.32|15588.58|15508.58|10
1726951890000|2024-09-21 20:51:30|15588.68|15508.68|15589.14|15509.14|15589.18|15509.18|15588.68|15508.68|8
1726951900000|2024-09-21 20:51:40|15589.19|15509.19|15589.02|15509.02|15589.45|15509.45|15589.02|15509.02|8
1726951910000|2024-09-21 20:51:50|15588.76|15508.76|15589.8|15509.8|15589.81|15509.81|15588.76|15508.76|5
1726951920000|2024-09-21 20:52:00|15589.21|15509.21|15590.06|15510.06|15590.06|15510.06|15589.2|15509.2|7
1726951930000|2024-09-21 20:52:10|15589.34|15509.34|15589.51|15509.51|15589.61|15509.61|15589.25|15509.25|7
1726951940000|2024-09-21 20:52:20|15589.53|15509.53|15589.59|15509.59|15589.92|15509.92|15589.53|15509.53|6
1726951950000|2024-09-21 20:52:30|15589.6|15509.6|15589.16|15509.16|15589.62|15509.62|15589.16|15509.16|7
1726951960000|2024-09-21 20:52:40|15589.15|15509.15|15589.14|15509.14|15589.15|15509.15|15589.14|15509.14|4
1726951970000|2024-09-21 20:52:50|15589.24|15509.24|15589.61|15509.61|15589.62|15509.62|15589.24|15509.24|5
1726951980000|2024-09-21 20:53:00|15589.65|15509.65|15588.98|15508.98|15590.34|15510.34|15588.98|15508.98|9
1726951990000|2024-09-21 20:53:10|15588.99|15508.99|15589.02|15509.02|15589.04|15509.04|15588.99|15508.99|7
1726952000000|2024-09-21 20:53:20|15589.01|15509.01|15589.3|15509.3|15589.3|15509.3|15589.01|15509.01|2
1726952010000|2024-09-21 20:53:30|15588.96|15508.96|15588.77|15508.77|15588.96|15508.96|15588.77|15508.77|5
1726952020000|2024-09-21 20:53:40|15588.78|15508.78|15588.73|15508.73|15588.78|15508.78|15588.63|15508.63|6
1726952030000|2024-09-21 20:53:50|15588.6|15508.6|15586.41|15506.41|15588.6|15508.6|15586.41|15506.41|6
1726952040000|2024-09-21 20:54:00|15586.35|15506.35|15586.27|15506.27|15587.04|15507.04|15586.27|15506.27|8
1726952050000|2024-09-21 20:54:10|15586.15|15506.15|15586.92|15506.92|15586.92|15506.92|15585.69|15505.69|9
1726952060000|2024-09-21 20:54:20|15586.24|15506.24|15586.51|15506.51|15586.51|15506.51|15585.87|15505.87|7
1726952070000|2024-09-21 20:54:30|15586.17|15506.17|15586.32|15506.32|15586.96|15506.96|15586.13|15506.13|9
1726952080000|2024-09-21 20:54:40|15586.02|15506.02|15586.06|15506.06|15586.32|15506.32|15585.06|15505.06|9
1726952090000|2024-09-21 20:54:50|15586.2|15506.2|15585.61|15505.61|15586.2|15506.2|15585.61|15505.61|8
1726952100000|2024-09-21 20:55:00|15586.12|15506.12|15585.79|15505.79|15586.12|15506.12|15585.77|15505.77|7
1726952110000|2024-09-21 20:55:10|15585.96|15505.96|15585.82|15505.82|15586.01|15506.01|15585.8|15505.8|7
1726952120000|2024-09-21 20:55:20|15585.97|15505.97|15585.87|15505.87|15586.41|15506.41|15585.87|15505.87|6
1726952130000|2024-09-21 20:55:30|15585.86|15505.86|15586.36|15506.36|15586.36|15506.36|15585.27|15505.27|8
1726952140000|2024-09-21 20:55:40|15586.34|15506.34|15586.01|15506.01|15586.37|15506.37|15585.54|15505.54|10
1726952150000|2024-09-21 20:55:50|15586.02|15506.02|15586.25|15506.25|15586.25|15506.25|15586.02|15506.02|5
1726952160000|2024-09-21 20:56:00|15586.05|15506.05|15585.4|15505.4|15586.07|15506.07|15585.39|15505.39|10
1726952170000|2024-09-21 20:56:10|15585.18|15505.18|15584.75|15504.75|15585.4|15505.4|15584.6|15504.6|8
1726952180000|2024-09-21 20:56:20|15584.57|15504.57|15583.96|15503.96|15584.57|15504.57|15583.41|15503.41|9
1726952190000|2024-09-21 20:56:30|15583.85|15503.85|15583.88|15503.88|15583.98|15503.98|15583.85|15503.85|7
1726952200000|2024-09-21 20:56:40|15583.67|15503.67|15583.98|15503.98|15584.39|15504.39|15583.67|15503.67|9
1726952210000|2024-09-21 20:56:50|15584.01|15504.01|15584.27|15504.27|15584.28|15504.28|15583.98|15503.98|9
1726952220000|2024-09-21 20:57:00|15584.23|15504.23|15584.16|15504.16|15584.24|15504.24|15584.13|15504.13|7
1726952230000|2024-09-21 20:57:10|15584.13|15504.13|15583.46|15503.46|15584.28|15504.28|15583.46|15503.46|5
1726952240000|2024-09-21 20:57:20|15583.78|15503.78|15584.01|15504.01|15584.01|15504.01|15583.42|15503.42|7
1726952250000|2024-09-21 20:57:30|15583.44|15503.44|15583.37|15503.37|15583.46|15503.46|15583.37|15503.37|8
1726952260000|2024-09-21 20:57:40|15583.62|15503.62|15584.23|15504.23|15584.23|15504.23|15583.62|15503.62|8
1726952270000|2024-09-21 20:57:50|15584.2|15504.2|15584.99|15504.99|15584.99|15504.99|15583.98|15503.98|9
1726952280000|2024-09-21 20:58:00|15585.01|15505.01|15584.63|15504.63|15585.08|15505.08|15584.63|15504.63|8
1726952290000|2024-09-21 20:58:10|15584.49|15504.49|15584.52|15504.52|15584.64|15504.64|15583.79|15503.79|5
1726952300000|2024-09-21 20:58:20|15584.05|15504.05|15584.18|15504.18|15584.42|15504.42|15584.05|15504.05|8
1726952310000|2024-09-21 20:58:30|15583.53|15503.53|15584.02|15504.02|15584.02|15504.02|15583.53|15503.53|9
1726952320000|2024-09-21 20:58:40|15584.01|15504.01|15583.63|15503.63|15584.43|15504.43|15583.48|15503.48|8
1726952330000|2024-09-21 20:58:50|15584.07|15504.07|15583.61|15503.61|15584.07|15504.07|15583.6|15503.6|6
1726952340000|2024-09-21 20:59:00|15583.82|15503.82|15584.23|15504.23|15584.23|15504.23|15583.81|15503.81|5
1726952350000|2024-09-21 20:59:10|15584.24|15504.24|15584.38|15504.38|15584.38|15504.38|15584.17|15504.17|7
1726952360000|2024-09-21 20:59:20|15584.37|15504.37|15584|15504|15584.37|15504.37|15583.76|15503.76|6
1726952370000|2024-09-21 20:59:30|15583.86|15503.86|15584.03|15504.03|15584.06|15504.06|15583.86|15503.86|6
1726952380000|2024-09-21 20:59:40|15584.48|15504.48|15584.68|15504.68|15584.68|15504.68|15584.48|15504.48|5
1726952390000|2024-09-21 20:59:50|15584.9|15504.9|15584.99|15504.99|15585.54|15505.54|15584.48|15504.48|8
1726952400000|2024-09-21 21:00:00|15584.53|15504.53|15583.87|15503.87|15584.53|15504.53|15583.87|15503.87|9
1726952410000|2024-09-21 21:00:10|15583.86|15503.86|15583.42|15503.42|15583.86|15503.86|15583.34|15503.34|9
1726952420000|2024-09-21 21:00:20|15583.12|15503.12|15583.47|15503.47|15583.53|15503.53|15583.11|15503.11|9
1726952430000|2024-09-21 21:00:30|15583.25|15503.25|15582.73|15502.73|15583.25|15503.25|15582.69|15502.69|7
1726952440000|2024-09-21 21:00:40|15583.39|15503.39|15583.62|15503.62|15584.99|15504.99|15583.39|15503.39|8
1726952450000|2024-09-21 21:00:50|15583.66|15503.66|15583.81|15503.81|15583.84|15503.84|15583.66|15503.66|5
1726952460000|2024-09-21 21:01:00|15583.32|15503.32|15583.42|15503.42|15583.42|15503.42|15583.32|15503.32|6
1726952470000|2024-09-21 21:01:10|15583.39|15503.39|15583.52|15503.52|15583.53|15503.53|15583.06|15503.06|7
1726952480000|2024-09-21 21:01:20|15583.58|15503.58|15583.65|15503.65|15583.8|15503.8|15583.45|15503.45|6
1726952490000|2024-09-21 21:01:30|15583.92|15503.92|15583.94|15503.94|15583.95|15503.95|15583.73|15503.73|6
1726952500000|2024-09-21 21:01:40|15583.95|15503.95|15584.07|15504.07|15584.07|15504.07|15583.78|15503.78|7
1726952510000|2024-09-21 21:01:50|15584.58|15504.58|15583.58|15503.58|15584.58|15504.58|15583.21|15503.21|6
1726952520000|2024-09-21 21:02:00|15583.57|15503.57|15582.74|15502.74|15583.57|15503.57|15582.54|15502.54|4
1726952530000|2024-09-21 21:02:10|15582.92|15502.92|15584.01|15504.01|15584.01|15504.01|15582.72|15502.72|8
1726952540000|2024-09-21 21:02:20|15584.02|15504.02|15582.75|15502.75|15584.1|15504.1|15582.75|15502.75|9
1726952550000|2024-09-21 21:02:30|15582.76|15502.76|15583.09|15503.09|15583.49|15503.49|15582.76|15502.76|7
1726952560000|2024-09-21 21:02:40|15582.94|15502.94|15583.18|15503.18|15583.39|15503.39|15582.89|15502.89|8
1726952570000|2024-09-21 21:02:50|15583.2|15503.2|15583.13|15503.13|15583.42|15503.42|15583.11|15503.11|6
1726952580000|2024-09-21 21:03:00|15583.28|15503.28|15583.2|15503.2|15583.63|15503.63|15583.2|15503.2|6
1726952590000|2024-09-21 21:03:10|15582.97|15502.97|15582.83|15502.83|15582.98|15502.98|15582.74|15502.74|6
1726952600000|2024-09-21 21:03:20|15582.84|15502.84|15582.95|15502.95|15583.02|15503.02|15582.84|15502.84|7
1726952610000|2024-09-21 21:03:30|15583.39|15503.39|15582.77|15502.77|15583.39|15503.39|15582.77|15502.77|7
1726952620000|2024-09-21 21:03:40|15582.75|15502.75|15582.5|15502.5|15583.47|15503.47|15582.5|15502.5|4
1726952630000|2024-09-21 21:03:50|15582.38|15502.38|15582.2|15502.2|15582.55|15502.55|15582.2|15502.2|8
1726952640000|2024-09-21 21:04:00|15581.95|15501.95|15582.39|15502.39|15582.39|15502.39|15581.94|15501.94|6
1726952650000|2024-09-21 21:04:10|15581.99|15501.99|15581.61|15501.61|15581.99|15501.99|15581.61|15501.61|7
1726952660000|2024-09-21 21:04:20|15581.72|15501.72|15581.37|15501.37|15582.76|15502.76|15581.37|15501.37|8
1726952670000|2024-09-21 21:04:30|15581.46|15501.46|15581.93|15501.93|15581.95|15501.95|15581.41|15501.41|7
1726952680000|2024-09-21 21:04:40|15581.45|15501.45|15581.76|15501.76|15581.76|15501.76|15581.45|15501.45|5
1726952690000|2024-09-21 21:04:50|15581.68|15501.68|15581.42|15501.42|15582.2|15502.2|15581.42|15501.42|9
1726952700000|2024-09-21 21:05:00|15581.73|15501.73|15581.56|15501.56|15581.73|15501.73|15581.36|15501.36|9
1726952710000|2024-09-21 21:05:10|15581.54|15501.54|15581.08|15501.08|15581.8|15501.8|15581.07|15501.07|7
1726952720000|2024-09-21 21:05:20|15581.31|15501.31|15580.9|15500.9|15581.31|15501.31|15580.9|15500.9|5
1726952730000|2024-09-21 21:05:30|15580.98|15500.98|15581.38|15501.38|15581.38|15501.38|15580.78|15500.78|7
1726952740000|2024-09-21 21:05:40|15581.44|15501.44|15581.47|15501.47|15581.82|15501.82|15581.31|15501.31|9
1726952750000|2024-09-21 21:05:50|15581.15|15501.15|15580.8|15500.8|15581.47|15501.47|15580.76|15500.76|10
1726952760000|2024-09-21 21:06:00|15580.7|15500.7|15580.73|15500.73|15581.17|15501.17|15580.57|15500.57|6
1726952770000|2024-09-21 21:06:10|15580.69|15500.69|15580.77|15500.77|15580.77|15500.77|15580.36|15500.36|10
1726952780000|2024-09-21 21:06:20|15580.71|15500.71|15580.3|15500.3|15580.71|15500.71|15580.22|15500.22|7
1726952790000|2024-09-21 21:06:30|15580.22|15500.22|15580.37|15500.37|15580.38|15500.38|15580.22|15500.22|5
1726952800000|2024-09-21 21:06:40|15580.36|15500.36|15580.67|15500.67|15580.7|15500.7|15580.36|15500.36|5
1726952810000|2024-09-21 21:06:50|15580.64|15500.64|15579.97|15499.97|15580.64|15500.64|15579.9|15499.9|9
1726952820000|2024-09-21 21:07:00|15579.91|15499.91|15579.93|15499.93|15579.98|15499.98|15579.81|15499.81|8
1726952830000|2024-09-21 21:07:10|15579.97|15499.97|15580.87|15500.87|15580.93|15500.93|15579.92|15499.92|8
1726952840000|2024-09-21 21:07:20|15580.86|15500.86|15580.18|15500.18|15580.86|15500.86|15580.17|15500.17|3
1726952850000|2024-09-21 21:07:30|15580.06|15500.06|15581.16|15501.16|15581.16|15501.16|15580.06|15500.06|7
1726952860000|2024-09-21 21:07:40|15581.14|15501.14|15581.31|15501.31|15581.31|15501.31|15581.14|15501.14|5
1726952870000|2024-09-21 21:07:50|15581.28|15501.28|15581.14|15501.14|15581.98|15501.98|15581.1|15501.1|7
1726952880000|2024-09-21 21:08:00|15581.16|15501.16|15581.66|15501.66|15581.66|15501.66|15580.94|15500.94|8
1726952890000|2024-09-21 21:08:10|15582.09|15502.09|15579.53|15499.53|15582.09|15502.09|15579.53|15499.53|10
1726952900000|2024-09-21 21:08:20|15579.55|15499.55|15579.86|15499.86|15580.81|15500.81|15579.55|15499.55|9
1726952910000|2024-09-21 21:08:30|15579.7|15499.7|15579.17|15499.17|15579.81|15499.81|15579.17|15499.17|6
1726952920000|2024-09-21 21:08:40|15579.23|15499.23|15578.91|15498.91|15579.35|15499.35|15578.88|15498.88|7
1726952930000|2024-09-21 21:08:50|15578.43|15498.43|15575.71|15495.71|15578.7|15498.7|15575.63|15495.63|9
1726952940000|2024-09-21 21:09:00|15575.7|15495.7|15574.8|15494.8|15575.7|15495.7|15574.8|15494.8|10
1726952950000|2024-09-21 21:09:10|15574.79|15494.79|15574.28|15494.28|15575.38|15495.38|15574.24|15494.24|6
1726952960000|2024-09-21 21:09:20|15574.22|15494.22|15574.16|15494.16|15574.25|15494.25|15573.89|15493.89|8
1726952970000|2024-09-21 21:09:30|15574.18|15494.18|15574.23|15494.23|15574.27|15494.27|15573.8|15493.8|9
1726952980000|2024-09-21 21:09:40|15574.24|15494.24|15574.59|15494.59|15574.73|15494.73|15574.13|15494.13|7
1726952990000|2024-09-21 21:09:50|15573.89|15493.89|15574.17|15494.17|15574.19|15494.19|15573.61|15493.61|8
1726953000000|2024-09-21 21:10:00|15577.72|15497.72|15577.79|15497.79|15578.64|15498.64|15577.72|15497.72|8
1726953010000|2024-09-21 21:10:10|15577.81|15497.81|15577.86|15497.86|15577.92|15497.92|15577.34|15497.34|7
1726953020000|2024-09-21 21:10:20|15577.88|15497.88|15578.43|15498.43|15578.43|15498.43|15577.87|15497.87|6
1726953030000|2024-09-21 21:10:30|15578.27|15498.27|15578.32|15498.32|15578.47|15498.47|15578.27|15498.27|4
1726953040000|2024-09-21 21:10:40|15578.3|15498.3|15577.94|15497.94|15578.31|15498.31|15577.92|15497.92|8
1726953050000|2024-09-21 21:10:50|15578.64|15498.64|15577.83|15497.83|15578.64|15498.64|15577.83|15497.83|7
1726953060000|2024-09-21 21:11:00|15577.86|15497.86|15579.76|15499.76|15579.76|15499.76|15577.59|15497.59|8
1726953070000|2024-09-21 21:11:10|15579.95|15499.95|15578.1|15498.1|15579.95|15499.95|15578.04|15498.04|7
1726953080000|2024-09-21 21:11:20|15578.11|15498.11|15577.99|15497.99|15578.11|15498.11|15577.99|15497.99|4
1726953090000|2024-09-21 21:11:30|15577.9|15497.9|15578.34|15498.34|15578.34|15498.34|15577.9|15497.9|7
1726953100000|2024-09-21 21:11:40|15578.51|15498.51|15578.17|15498.17|15578.53|15498.53|15578.09|15498.09|10
1726953110000|2024-09-21 21:11:50|15578.19|15498.19|15578.12|15498.12|15578.7|15498.7|15578.12|15498.12|8
1726953120000|2024-09-21 21:12:00|15578.68|15498.68|15578.86|15498.86|15578.86|15498.86|15578.18|15498.18|10
1726953130000|2024-09-21 21:12:10|15578.85|15498.85|15578.59|15498.59|15578.85|15498.85|15578.53|15498.53|4
1726953140000|2024-09-21 21:12:20|15578.6|15498.6|15579.83|15499.83|15579.83|15499.83|15578.59|15498.59|6
1726953150000|2024-09-21 21:12:30|15579.87|15499.87|15578.29|15498.29|15579.87|15499.87|15578.08|15498.08|9
1726953160000|2024-09-21 21:12:40|15578.3|15498.3|15578.35|15498.35|15578.47|15498.47|15578.3|15498.3|9
1726953170000|2024-09-21 21:12:50|15578.34|15498.34|15578.17|15498.17|15578.37|15498.37|15578.17|15498.17|7
1726953180000|2024-09-21 21:13:00|15578.18|15498.18|15578.21|15498.21|15578.34|15498.34|15578.17|15498.17|5
1726953190000|2024-09-21 21:13:10|15578.05|15498.05|15577.49|15497.49|15578.37|15498.37|15577.49|15497.49|6
1726953200000|2024-09-21 21:13:20|15577.47|15497.47|15578.72|15498.72|15578.72|15498.72|15577.4|15497.4|7
1726953210000|2024-09-21 21:13:30|15578.93|15498.93|15579.42|15499.42|15579.42|15499.42|15578.85|15498.85|6
1726953220000|2024-09-21 21:13:40|15579.45|15499.45|15579.91|15499.91|15580.51|15500.51|15579.45|15499.45|4
1726953230000|2024-09-21 21:13:50|15579.76|15499.76|15579.5|15499.5|15579.85|15499.85|15579.13|15499.13|10
1726953240000|2024-09-21 21:14:00|15579.56|15499.56|15580.7|15500.7|15580.7|15500.7|15579.56|15499.56|7
1726953250000|2024-09-21 21:14:10|15580.81|15500.81|15581.18|15501.18|15581.25|15501.25|15580.81|15500.81|8
1726953260000|2024-09-21 21:14:20|15581.27|15501.27|15581.28|15501.28|15581.73|15501.73|15580.97|15500.97|7
1726953270000|2024-09-21 21:14:30|15581.27|15501.27|15581.55|15501.55|15582.08|15502.08|15580.35|15500.35|10
1726953280000|2024-09-21 21:14:40|15581.65|15501.65|15581.22|15501.22|15581.69|15501.69|15581.09|15501.09|8
1726953290000|2024-09-21 21:14:50|15581.63|15501.63|15581.78|15501.78|15582.44|15502.44|15581.63|15501.63|6
1726953300000|2024-09-21 21:15:00|15581.82|15501.82|15581.87|15501.87|15581.99|15501.99|15581|15501|10
1726953310000|2024-09-21 21:15:10|15582.11|15502.11|15581.21|15501.21|15582.11|15502.11|15581.09|15501.09|8
1726953320000|2024-09-21 21:15:20|15580.83|15500.83|15582.19|15502.19|15582.19|15502.19|15580.83|15500.83|9
1726953330000|2024-09-21 21:15:30|15582.23|15502.23|15583.42|15503.42|15583.42|15503.42|15582.23|15502.23|7
1726953340000|2024-09-21 21:15:40|15583.37|15503.37|15583.56|15503.56|15583.56|15503.56|15583.37|15503.37|6
1726953350000|2024-09-21 21:15:50|15583.76|15503.76|15583.71|15503.71|15583.8|15503.8|15583.57|15503.57|5
1726953360000|2024-09-21 21:16:00|15584.71|15504.71|15584.44|15504.44|15584.74|15504.74|15583.93|15503.93|8
1726953370000|2024-09-21 21:16:10|15584.41|15504.41|15584.01|15504.01|15584.52|15504.52|15583.58|15503.58|10
1726953380000|2024-09-21 21:16:20|15584|15504|15584.22|15504.22|15584.22|15504.22|15583.91|15503.91|7
1726953390000|2024-09-21 21:16:30|15584.36|15504.36|15581.75|15501.75|15584.36|15504.36|15579.58|15499.58|9
1726953400000|2024-09-21 21:16:40|15581.77|15501.77|15581.57|15501.57|15582.02|15502.02|15581.54|15501.54|9
1726953410000|2024-09-21 21:16:50|15581.62|15501.62|15581.66|15501.66|15582.5|15502.5|15581.61|15501.61|8
1726953420000|2024-09-21 21:17:00|15581.68|15501.68|15581.41|15501.41|15581.69|15501.69|15581.41|15501.41|8
1726953430000|2024-09-21 21:17:10|15581.4|15501.4|15581.28|15501.28|15581.47|15501.47|15580.72|15500.72|10
1726953440000|2024-09-21 21:17:20|15581.6|15501.6|15582.03|15502.03|15582.03|15502.03|15581.28|15501.28|4
1726953450000|2024-09-21 21:17:30|15582.02|15502.02|15581.09|15501.09|15582.02|15502.02|15581.09|15501.09|6
1726953460000|2024-09-21 21:17:40|15581.27|15501.27|15580.3|15500.3|15581.27|15501.27|15580.3|15500.3|9
1726953470000|2024-09-21 21:17:50|15580.22|15500.22|15580.27|15500.27|15580.28|15500.28|15579.92|15499.92|8
1726953480000|2024-09-21 21:18:00|15580.22|15500.22|15580.02|15500.02|15580.22|15500.22|15579.86|15499.86|4
1726953490000|2024-09-21 21:18:10|15579.42|15499.42|15580.22|15500.22|15580.25|15500.25|15579.42|15499.42|9
1726953500000|2024-09-21 21:18:20|15580.09|15500.09|15576.56|15496.56|15580.09|15500.09|15576.56|15496.56|9
1726953510000|2024-09-21 21:18:30|15576.55|15496.55|15575.69|15495.69|15576.59|15496.59|15575.69|15495.69|7
1726953520000|2024-09-21 21:18:40|15575.68|15495.68|15577.92|15497.92|15577.92|15497.92|15575.68|15495.68|9
1726953530000|2024-09-21 21:18:50|15577.94|15497.94|15578.81|15498.81|15578.81|15498.81|15577.94|15497.94|10
1726953540000|2024-09-21 21:19:00|15579.2|15499.2|15579.48|15499.48|15579.58|15499.58|15578.93|15498.93|9
1726953550000|2024-09-21 21:19:10|15579.07|15499.07|15578.78|15498.78|15579.22|15499.22|15578.66|15498.66|7
1726953560000|2024-09-21 21:19:20|15579.16|15499.16|15578.65|15498.65|15579.16|15499.16|15578.39|15498.39|10
1726953570000|2024-09-21 21:19:30|15579.04|15499.04|15579.38|15499.38|15579.6|15499.6|15579.04|15499.04|6
1726953580000|2024-09-21 21:19:40|15579.37|15499.37|15578.52|15498.52|15579.42|15499.42|15578.19|15498.19|6
1726953590000|2024-09-21 21:19:50|15578.35|15498.35|15578.91|15498.91|15578.93|15498.93|15578.35|15498.35|8
1726953600000|2024-09-21 21:20:00|15579.01|15499.01|15578.54|15498.54|15579.01|15499.01|15578.53|15498.53|6
1726953610000|2024-09-21 21:20:10|15578.35|15498.35|15581.88|15501.88|15582.37|15502.37|15577.92|15497.92|9
1726953620000|2024-09-21 21:20:20|15582.37|15502.37|15582.17|15502.17|15582.58|15502.58|15582.17|15502.17|6
1726953630000|2024-09-21 21:20:30|15581.7|15501.7|15582.01|15502.01|15582.02|15502.02|15581.69|15501.69|5
1726953640000|2024-09-21 21:20:40|15581.6|15501.6|15582.61|15502.61|15582.61|15502.61|15581.54|15501.54|8
1726953650000|2024-09-21 21:20:50|15582.57|15502.57|15582.28|15502.28|15582.91|15502.91|15582.28|15502.28|8
1726953660000|2024-09-21 21:21:00|15582.24|15502.24|15583.6|15503.6|15583.6|15503.6|15582.24|15502.24|10
1726953670000|2024-09-21 21:21:10|15583.7|15503.7|15582.92|15502.92|15583.7|15503.7|15582.83|15502.83|9
1726953680000|2024-09-21 21:21:20|15583.05|15503.05|15583.05|15503.05|15583.05|15503.05|15582.97|15502.97|5
1726953690000|2024-09-21 21:21:30|15583.07|15503.07|15583.45|15503.45|15583.45|15503.45|15583.07|15503.07|4
1726953700000|2024-09-21 21:21:40|15583.43|15503.43|15583.64|15503.64|15583.7|15503.7|15583.43|15503.43|8
1726953710000|2024-09-21 21:21:50|15583.24|15503.24|15583.75|15503.75|15583.75|15503.75|15583.09|15503.09|7
1726953720000|2024-09-21 21:22:00|15584.05|15504.05|15583.24|15503.24|15584.05|15504.05|15583.12|15503.12|8
1726953730000|2024-09-21 21:22:10|15582.79|15502.79|15583.13|15503.13|15583.5|15503.5|15582.79|15502.79|6
1726953740000|2024-09-21 21:22:20|15583.3|15503.3|15583.32|15503.32|15583.32|15503.32|15583.13|15503.13|6
1726953750000|2024-09-21 21:22:30|15583.25|15503.25|15583.73|15503.73|15583.87|15503.87|15583.25|15503.25|7
1726953760000|2024-09-21 21:22:40|15583.37|15503.37|15582.83|15502.83|15583.68|15503.68|15582.83|15502.83|10
1726953770000|2024-09-21 21:22:50|15582.84|15502.84|15582.54|15502.54|15582.84|15502.84|15582.47|15502.47|9
1726953780000|2024-09-21 21:23:00|15583.13|15503.13|15582.45|15502.45|15583.14|15503.14|15582.34|15502.34|4
1726953790000|2024-09-21 21:23:10|15582.4|15502.4|15582.63|15502.63|15582.63|15502.63|15582.26|15502.26|8
1726953800000|2024-09-21 21:23:20|15582.62|15502.62|15582.71|15502.71|15582.89|15502.89|15582.11|15502.11|8
1726953810000|2024-09-21 21:23:30|15582.49|15502.49|15582.44|15502.44|15583.09|15503.09|15582.44|15502.44|7
1726953820000|2024-09-21 21:23:40|15582.34|15502.34|15582.66|15502.66|15582.66|15502.66|15581.89|15501.89|8
1726953830000|2024-09-21 21:23:50|15582.36|15502.36|15581.31|15501.31|15582.36|15502.36|15581.16|15501.16|9
1726953840000|2024-09-21 21:24:00|15581.05|15501.05|15580.71|15500.71|15581.07|15501.07|15580.64|15500.64|8
1726953850000|2024-09-21 21:24:10|15580.51|15500.51|15580.44|15500.44|15581.18|15501.18|15579.86|15499.86|8
1726953860000|2024-09-21 21:24:20|15580.1|15500.1|15578.94|15498.94|15580.1|15500.1|15578.94|15498.94|10
1726953870000|2024-09-21 21:24:30|15578.79|15498.79|15578.95|15498.95|15579.05|15499.05|15578.79|15498.79|7
1726953880000|2024-09-21 21:24:40|15578.81|15498.81|15578.33|15498.33|15578.93|15498.93|15578.09|15498.09|9
1726953890000|2024-09-21 21:24:50|15578.32|15498.32|15578.89|15498.89|15579.34|15499.34|15578.18|15498.18|8
1726953900000|2024-09-21 21:25:00|15578.5|15498.5|15577.8|15497.8|15578.5|15498.5|15577.8|15497.8|9
1726953910000|2024-09-21 21:25:10|15577.88|15497.88|15577.81|15497.81|15578.03|15498.03|15577.74|15497.74|8
1726953920000|2024-09-21 21:25:20|15577.8|15497.8|15577.68|15497.68|15578.01|15498.01|15577.68|15497.68|5
1726953930000|2024-09-21 21:25:30|15577.69|15497.69|15578.14|15498.14|15578.14|15498.14|15577.42|15497.42|7
1726953940000|2024-09-21 21:25:40|15577.99|15497.99|15577.04|15497.04|15577.99|15497.99|15576.75|15496.75|9
1726953950000|2024-09-21 21:25:50|15576.75|15496.75|15577.66|15497.66|15577.66|15497.66|15576.75|15496.75|9
1726953960000|2024-09-21 21:26:00|15577.7|15497.7|15577.13|15497.13|15577.7|15497.7|15577.12|15497.12|7
1726953970000|2024-09-21 21:26:10|15577.14|15497.14|15577.63|15497.63|15577.92|15497.92|15576.87|15496.87|7
1726953980000|2024-09-21 21:26:20|15577.75|15497.75|15578.09|15498.09|15578.09|15498.09|15577.56|15497.56|7
1726953990000|2024-09-21 21:26:30|15578.06|15498.06|15577.91|15497.91|15578.06|15498.06|15577.61|15497.61|10
1726954000000|2024-09-21 21:26:40|15577.93|15497.93|15577.75|15497.75|15578.1|15498.1|15577.18|15497.18|8
1726954010000|2024-09-21 21:26:50|15577.72|15497.72|15577.34|15497.34|15577.96|15497.96|15576.99|15496.99|7
1726954020000|2024-09-21 21:27:00|15577.38|15497.38|15577.62|15497.62|15577.88|15497.88|15577.29|15497.29|9
1726954030000|2024-09-21 21:27:10|15577.89|15497.89|15577.79|15497.79|15578.13|15498.13|15577.75|15497.75|5
1726954040000|2024-09-21 21:27:20|15577.73|15497.73|15577.42|15497.42|15578.16|15498.16|15577.19|15497.19|9
1726954050000|2024-09-21 21:27:30|15577.13|15497.13|15576.64|15496.64|15577.13|15497.13|15576.64|15496.64|9
1726954060000|2024-09-21 21:27:40|15576.63|15496.63|15576.94|15496.94|15576.94|15496.94|15576.19|15496.19|8
1726954070000|2024-09-21 21:27:50|15577|15497|15572.53|15492.53|15577.57|15497.57|15572.39|15492.39|7
1726954080000|2024-09-21 21:28:00|15572.61|15492.61|15572.83|15492.83|15573.14|15493.14|15572.46|15492.46|9
1726954090000|2024-09-21 21:28:10|15572.84|15492.84|15573.22|15493.22|15573.22|15493.22|15572.25|15492.25|9
1726954100000|2024-09-21 21:28:20|15573.28|15493.28|15573.49|15493.49|15573.49|15493.49|15573.16|15493.16|9
1726954110000|2024-09-21 21:28:30|15573.61|15493.61|15573.86|15493.86|15573.86|15493.86|15573.17|15493.17|6
1726954120000|2024-09-21 21:28:40|15573.87|15493.87|15573.78|15493.78|15574.18|15494.18|15573.78|15493.78|8
1726954130000|2024-09-21 21:28:50|15573.77|15493.77|15575.02|15495.02|15575.09|15495.09|15573.24|15493.24|10
1726954140000|2024-09-21 21:29:00|15575.14|15495.14|15574.56|15494.56|15575.14|15495.14|15574.53|15494.53|10
1726954150000|2024-09-21 21:29:10|15574.74|15494.74|15574.08|15494.08|15574.74|15494.74|15573.74|15493.74|8
1726954160000|2024-09-21 21:29:20|15574.07|15494.07|15573.81|15493.81|15574.07|15494.07|15573.81|15493.81|6
1726954170000|2024-09-21 21:29:30|15573.83|15493.83|15574.19|15494.19|15574.19|15494.19|15573.27|15493.27|8
1726954180000|2024-09-21 21:29:40|15574.22|15494.22|15574.6|15494.6|15574.89|15494.89|15574.12|15494.12|9
1726954190000|2024-09-21 21:29:50|15574.36|15494.36|15574.59|15494.59|15574.64|15494.64|15574.14|15494.14|10
1726954200000|2024-09-21 21:30:00|15574.9|15494.9|15573.93|15493.93|15574.98|15494.98|15573.88|15493.88|8
1726954210000|2024-09-21 21:30:10|15574.3|15494.3|15573.48|15493.48|15574.51|15494.51|15573.48|15493.48|7
1726954220000|2024-09-21 21:30:20|15573.27|15493.27|15577.04|15497.04|15577.26|15497.26|15573.27|15493.27|8
1726954230000|2024-09-21 21:30:30|15576.99|15496.99|15576.81|15496.81|15577.28|15497.28|15576.69|15496.69|9
1726954240000|2024-09-21 21:30:40|15577.23|15497.23|15577.77|15497.77|15577.77|15497.77|15577.13|15497.13|8
1726954250000|2024-09-21 21:30:50|15577.79|15497.79|15577.63|15497.63|15577.79|15497.79|15577.2|15497.2|10
1726954260000|2024-09-21 21:31:00|15577.61|15497.61|15577.84|15497.84|15577.88|15497.88|15577.38|15497.38|9
1726954270000|2024-09-21 21:31:10|15577.83|15497.83|15577.89|15497.89|15577.89|15497.89|15576.82|15496.82|9
1726954280000|2024-09-21 21:31:20|15577.71|15497.71|15577.58|15497.58|15577.83|15497.83|15577.3|15497.3|9
1726954290000|2024-09-21 21:31:30|15577.61|15497.61|15578|15498|15578|15498|15577.36|15497.36|9
1726954300000|2024-09-21 21:31:40|15578.4|15498.4|15578.83|15498.83|15578.83|15498.83|15578.4|15498.4|7
1726954310000|2024-09-21 21:31:50|15578.87|15498.87|15579.01|15499.01|15579.1|15499.1|15578.86|15498.86|7
1726954320000|2024-09-21 21:32:00|15579.02|15499.02|15579.04|15499.04|15579.09|15499.09|15578.41|15498.41|8
1726954330000|2024-09-21 21:32:10|15579.09|15499.09|15578.92|15498.92|15579.09|15499.09|15578.86|15498.86|10
1726954340000|2024-09-21 21:32:20|15579.36|15499.36|15579.06|15499.06|15579.41|15499.41|15578.91|15498.91|8
1726954350000|2024-09-21 21:32:30|15579.04|15499.04|15579.1|15499.1|15579.1|15499.1|15578.97|15498.97|6
1726954360000|2024-09-21 21:32:40|15579.11|15499.11|15579.1|15499.1|15579.31|15499.31|15579.1|15499.1|9
1726954370000|2024-09-21 21:32:50|15579.08|15499.08|15579.55|15499.55|15579.73|15499.73|15579.07|15499.07|7
1726954380000|2024-09-21 21:33:00|15579.04|15499.04|15579.11|15499.11|15579.16|15499.16|15579.04|15499.04|7
1726954390000|2024-09-21 21:33:10|15578.7|15498.7|15578.92|15498.92|15579.05|15499.05|15578.7|15498.7|9
1726954400000|2024-09-21 21:33:20|15578.86|15498.86|15579.2|15499.2|15579.23|15499.23|15578.86|15498.86|8
1726954410000|2024-09-21 21:33:30|15578.98|15498.98|15579.07|15499.07|15579.09|15499.09|15578.79|15498.79|4
1726954420000|2024-09-21 21:33:40|15579.08|15499.08|15579.3|15499.3|15579.3|15499.3|15579.07|15499.07|8
1726954430000|2024-09-21 21:33:50|15579.02|15499.02|15580.26|15500.26|15580.28|15500.28|15579.02|15499.02|8
1726954440000|2024-09-21 21:34:00|15580.29|15500.29|15580.23|15500.23|15580.51|15500.51|15579.81|15499.81|9
1726954450000|2024-09-21 21:34:10|15580.29|15500.29|15581.35|15501.35|15581.93|15501.93|15580.29|15500.29|8
1726954460000|2024-09-21 21:34:20|15581.07|15501.07|15581.2|15501.2|15581.38|15501.38|15581.04|15501.04|8
1726954470000|2024-09-21 21:34:30|15581.17|15501.17|15581.35|15501.35|15581.77|15501.77|15581.17|15501.17|7
1726954480000|2024-09-21 21:34:40|15581.45|15501.45|15580.58|15500.58|15581.45|15501.45|15580.43|15500.43|9
1726954490000|2024-09-21 21:34:50|15580.89|15500.89|15579.65|15499.65|15580.89|15500.89|15579.65|15499.65|7
1726954500000|2024-09-21 21:35:00|15579.98|15499.98|15579.65|15499.65|15580.65|15500.65|15579.44|15499.44|7
1726954510000|2024-09-21 21:35:10|15579.84|15499.84|15580.41|15500.41|15580.41|15500.41|15579.19|15499.19|9
1726954520000|2024-09-21 21:35:20|15580.42|15500.42|15579.78|15499.78|15580.42|15500.42|15579.78|15499.78|10
1726954530000|2024-09-21 21:35:30|15580.71|15500.71|15580.59|15500.59|15580.93|15500.93|15580.33|15500.33|8
1726954540000|2024-09-21 21:35:40|15580.34|15500.34|15580.41|15500.41|15580.75|15500.75|15580.34|15500.34|5
1726954550000|2024-09-21 21:35:50|15580.59|15500.59|15574.7|15494.7|15580.59|15500.59|15574.7|15494.7|7
1726954560000|2024-09-21 21:36:00|15574.73|15494.73|15576.22|15496.22|15576.22|15496.22|15574.73|15494.73|7
1726954570000|2024-09-21 21:36:10|15576.16|15496.16|15575.89|15495.89|15576.16|15496.16|15575.38|15495.38|10
1726954580000|2024-09-21 21:36:20|15575.91|15495.91|15575.59|15495.59|15575.92|15495.92|15575.11|15495.11|8
1726954590000|2024-09-21 21:36:30|15575.6|15495.6|15575.81|15495.81|15575.92|15495.92|15575.32|15495.32|9
1726954600000|2024-09-21 21:36:40|15575.5|15495.5|15575.49|15495.49|15575.51|15495.51|15575.35|15495.35|6
1726954610000|2024-09-21 21:36:50|15575.44|15495.44|15575.25|15495.25|15575.44|15495.44|15575.08|15495.08|4
1726954620000|2024-09-21 21:37:00|15575.14|15495.14|15574.62|15494.62|15575.15|15495.15|15574.4|15494.4|7
1726954630000|2024-09-21 21:37:10|15574.31|15494.31|15574.66|15494.66|15575.7|15495.7|15574.31|15494.31|9
1726954640000|2024-09-21 21:37:20|15574.56|15494.56|15574.66|15494.66|15575.05|15495.05|15574.26|15494.26|10
1726954650000|2024-09-21 21:37:30|15574.94|15494.94|15574.81|15494.81|15574.96|15494.96|15574.53|15494.53|9
1726954660000|2024-09-21 21:37:40|15575.24|15495.24|15574.96|15494.96|15575.44|15495.44|15574.63|15494.63|8
1726954670000|2024-09-21 21:37:50|15575|15495|15575.21|15495.21|15575.21|15495.21|15575|15495|6
1726954680000|2024-09-21 21:38:00|15575.22|15495.22|15574.45|15494.45|15575.22|15495.22|15574.05|15494.05|7
1726954690000|2024-09-21 21:38:10|15574.09|15494.09|15574.44|15494.44|15574.88|15494.88|15574.09|15494.09|6
1726954700000|2024-09-21 21:38:20|15573.83|15493.83|15572.99|15492.99|15573.83|15493.83|15572.75|15492.75|7
1726954710000|2024-09-21 21:38:30|15572.98|15492.98|15572.28|15492.28|15572.99|15492.99|15572.28|15492.28|9
1726954720000|2024-09-21 21:38:40|15572.1|15492.1|15572.06|15492.06|15573.51|15493.51|15572.06|15492.06|7
1726954730000|2024-09-21 21:38:50|15572.01|15492.01|15572.39|15492.39|15572.39|15492.39|15571.95|15491.95|9
1726954740000|2024-09-21 21:39:00|15572.38|15492.38|15572.69|15492.69|15572.69|15492.69|15572.38|15492.38|7
1726954750000|2024-09-21 21:39:10|15572.64|15492.64|15572.15|15492.15|15572.65|15492.65|15571.93|15491.93|9
1726954760000|2024-09-21 21:39:20|15572.18|15492.18|15571.59|15491.59|15572.18|15492.18|15571.59|15491.59|6
1726954770000|2024-09-21 21:39:30|15571.36|15491.36|15570.85|15490.85|15571.49|15491.49|15570.85|15490.85|9
1726954780000|2024-09-21 21:39:40|15571.21|15491.21|15571.22|15491.22|15571.27|15491.27|15571.15|15491.15|7
1726954790000|2024-09-21 21:39:50|15571.43|15491.43|15570.82|15490.82|15571.43|15491.43|15570.63|15490.63|8
1726954800000|2024-09-21 21:40:00|15570.83|15490.83|15572|15492|15572.22|15492.22|15570.83|15490.83|10
1726954810000|2024-09-21 21:40:10|15572.06|15492.06|15571.25|15491.25|15572.26|15492.26|15571.25|15491.25|8
1726954820000|2024-09-21 21:40:20|15571.47|15491.47|15571.16|15491.16|15571.52|15491.52|15571.16|15491.16|9
1726954830000|2024-09-21 21:40:30|15571.13|15491.13|15571.13|15491.13|15571.13|15491.13|15571.13|15491.13|1
1726954840000|2024-09-21 21:40:40|15571.14|15491.14|15571.71|15491.71|15571.74|15491.74|15571.13|15491.13|5
1726954850000|2024-09-21 21:40:50|15571.77|15491.77|15573.51|15493.51|15573.86|15493.86|15571.77|15491.77|9
1726954860000|2024-09-21 21:41:00|15573.71|15493.71|15573.54|15493.54|15573.9|15493.9|15573.54|15493.54|8
1726954870000|2024-09-21 21:41:10|15573.88|15493.88|15573.7|15493.7|15574.07|15494.07|15573.7|15493.7|6
1726954880000|2024-09-21 21:41:20|15573.77|15493.77|15573.69|15493.69|15574.12|15494.12|15573.69|15493.69|9
1726954890000|2024-09-21 21:41:30|15573.67|15493.67|15573.62|15493.62|15574.01|15494.01|15573.62|15493.62|7
1726954900000|2024-09-21 21:41:40|15573.65|15493.65|15573.63|15493.63|15573.65|15493.65|15573.61|15493.61|6
1726954910000|2024-09-21 21:41:50|15573.21|15493.21|15574|15494|15574.06|15494.06|15573.21|15493.21|10
1726954920000|2024-09-21 21:42:00|15574.06|15494.06|15573.8|15493.8|15574.06|15494.06|15573.6|15493.6|9
1726954930000|2024-09-21 21:42:10|15573.79|15493.79|15574.02|15494.02|15574.02|15494.02|15573.77|15493.77|7
1726954940000|2024-09-21 21:42:20|15574.36|15494.36|15574.26|15494.26|15574.36|15494.36|15573.95|15493.95|8
1726954950000|2024-09-21 21:42:30|15574.27|15494.27|15574.19|15494.19|15574.35|15494.35|15573.87|15493.87|10
1726954960000|2024-09-21 21:42:40|15573.84|15493.84|15573.61|15493.61|15574.05|15494.05|15573.43|15493.43|8
1726954970000|2024-09-21 21:42:50|15573.47|15493.47|15572.83|15492.83|15573.47|15493.47|15572.59|15492.59|10
1726954980000|2024-09-21 21:43:00|15572.7|15492.7|15569.57|15489.57|15573.55|15493.55|15569.57|15489.57|9
1726954990000|2024-09-21 21:43:10|15569.54|15489.54|15567.88|15487.88|15569.54|15489.54|15567.88|15487.88|7
1726955000000|2024-09-21 21:43:20|15567.86|15487.86|15566.9|15486.9|15567.86|15487.86|15566.85|15486.85|9
1726955010000|2024-09-21 21:43:30|15566.95|15486.95|15567.05|15487.05|15567.35|15487.35|15566.91|15486.91|8
1726955020000|2024-09-21 21:43:40|15567.06|15487.06|15566.49|15486.49|15567.06|15487.06|15566.4|15486.4|7
1726955030000|2024-09-21 21:43:50|15566.5|15486.5|15569.98|15489.98|15569.98|15489.98|15566.24|15486.24|9
1726955040000|2024-09-21 21:44:00|15569.99|15489.99|15570.01|15490.01|15570.01|15490.01|15569.77|15489.77|6
1726955050000|2024-09-21 21:44:10|15570.04|15490.04|15570.32|15490.32|15570.32|15490.32|15569.71|15489.71|9
1726955060000|2024-09-21 21:44:20|15570.34|15490.34|15570.63|15490.63|15570.63|15490.63|15570.25|15490.25|9
1726955070000|2024-09-21 21:44:30|15570.65|15490.65|15570.9|15490.9|15570.9|15490.9|15570.56|15490.56|10
1726955080000|2024-09-21 21:44:40|15570.95|15490.95|15570.86|15490.86|15570.95|15490.95|15570.73|15490.73|8
1726955090000|2024-09-21 21:44:50|15571.09|15491.09|15571.07|15491.07|15571.18|15491.18|15571.07|15491.07|8
1726955100000|2024-09-21 21:45:00|15571.05|15491.05|15571.45|15491.45|15571.45|15491.45|15571.03|15491.03|3
1726955110000|2024-09-21 21:45:10|15571.46|15491.46|15571.32|15491.32|15571.46|15491.46|15571.24|15491.24|6
1726955120000|2024-09-21 21:45:20|15571.33|15491.33|15571.33|15491.33|15571.33|15491.33|15571.33|15491.33|1
1726955130000|2024-09-21 21:45:30|15571.32|15491.32|15571.33|15491.33|15571.33|15491.33|15571.31|15491.31|3
1726955140000|2024-09-21 21:45:40|15571.31|15491.31|15571.47|15491.47|15571.69|15491.69|15571.31|15491.31|7
1726955150000|2024-09-21 21:45:50|15571.52|15491.52|15571.58|15491.58|15571.58|15491.58|15571.49|15491.49|8
1726955160000|2024-09-21 21:46:00|15571.57|15491.57|15571.32|15491.32|15571.57|15491.57|15570.73|15490.73|6
1726955170000|2024-09-21 21:46:10|15570.85|15490.85|15571.16|15491.16|15571.55|15491.55|15570.84|15490.84|9
1726955180000|2024-09-21 21:46:20|15570.77|15490.77|15571.15|15491.15|15571.15|15491.15|15570.77|15490.77|7
1726955190000|2024-09-21 21:46:30|15570.84|15490.84|15570.93|15490.93|15571.42|15491.42|15570.81|15490.81|10
1726955200000|2024-09-21 21:46:40|15570.94|15490.94|15571.12|15491.12|15571.26|15491.26|15570.91|15490.91|9
1726955210000|2024-09-21 21:46:50|15571.11|15491.11|15571|15491|15571.11|15491.11|15570.9|15490.9|5
1726955220000|2024-09-21 21:47:00|15571.01|15491.01|15571.01|15491.01|15571.08|15491.08|15570.85|15490.85|7
1726955230000|2024-09-21 21:47:10|15570.78|15490.78|15570.96|15490.96|15571.22|15491.22|15570.77|15490.77|5
1726955240000|2024-09-21 21:47:20|15570.8|15490.8|15570.61|15490.61|15571.16|15491.16|15570.15|15490.15|10
1726955250000|2024-09-21 21:47:30|15570.63|15490.63|15570.99|15490.99|15570.99|15490.99|15570.33|15490.33|7
1726955260000|2024-09-21 21:47:40|15570.77|15490.77|15570.77|15490.77|15570.95|15490.95|15570.49|15490.49|8
1726955270000|2024-09-21 21:47:50|15570.58|15490.58|15571.07|15491.07|15571.19|15491.19|15570.58|15490.58|8
1726955280000|2024-09-21 21:48:00|15571.08|15491.08|15570.44|15490.44|15571.09|15491.09|15570.44|15490.44|9
1726955290000|2024-09-21 21:48:10|15570.67|15490.67|15570.01|15490.01|15570.87|15490.87|15570.01|15490.01|9
1726955300000|2024-09-21 21:48:20|15570.02|15490.02|15570.27|15490.27|15570.28|15490.28|15570.02|15490.02|9
1726955310000|2024-09-21 21:48:30|15570.3|15490.3|15570.47|15490.47|15570.47|15490.47|15569.95|15489.95|9
1726955320000|2024-09-21 21:48:40|15570.48|15490.48|15570.46|15490.46|15570.48|15490.48|15570.24|15490.24|3
1726955330000|2024-09-21 21:48:50|15570.68|15490.68|15570.55|15490.55|15570.8|15490.8|15570.55|15490.55|6
1726955340000|2024-09-21 21:49:00|15570.61|15490.61|15570.67|15490.67|15570.68|15490.68|15570.56|15490.56|6
1726955350000|2024-09-21 21:49:10|15570.68|15490.68|15570.46|15490.46|15570.68|15490.68|15570.05|15490.05|6
1726955360000|2024-09-21 21:49:20|15570.45|15490.45|15570.68|15490.68|15570.68|15490.68|15570.42|15490.42|8
1726955370000|2024-09-21 21:49:30|15570.92|15490.92|15570.64|15490.64|15570.92|15490.92|15570.2|15490.2|6
1726955380000|2024-09-21 21:49:40|15570.41|15490.41|15569.9|15489.9|15570.41|15490.41|15568.96|15488.96|9
1726955390000|2024-09-21 21:49:50|15569.91|15489.91|15570.42|15490.42|15570.43|15490.43|15569.55|15489.55|8
1726955400000|2024-09-21 21:50:00|15570.52|15490.52|15570.65|15490.65|15570.65|15490.65|15570.14|15490.14|10
1726955410000|2024-09-21 21:50:10|15570.66|15490.66|15570.65|15490.65|15570.81|15490.81|15570.65|15490.65|6
1726955420000|2024-09-21 21:50:20|15570.64|15490.64|15570.64|15490.64|15570.64|15490.64|15570.38|15490.38|7
1726955430000|2024-09-21 21:50:30|15570.9|15490.9|15570.31|15490.31|15570.9|15490.9|15570.31|15490.31|7
1726955440000|2024-09-21 21:50:40|15570.65|15490.65|15570.66|15490.66|15570.72|15490.72|15570.37|15490.37|6
1726955450000|2024-09-21 21:50:50|15570.65|15490.65|15570.88|15490.88|15570.88|15490.88|15570.65|15490.65|2
1726955460000|2024-09-21 21:51:00|15570.89|15490.89|15570.43|15490.43|15570.89|15490.89|15570.18|15490.18|7
1726955470000|2024-09-21 21:51:10|15570.4|15490.4|15570.04|15490.04|15570.4|15490.4|15569.94|15489.94|6
1726955480000|2024-09-21 21:51:20|15569.76|15489.76|15569.63|15489.63|15569.87|15489.87|15569.01|15489.01|7
1726955490000|2024-09-21 21:51:30|15569.43|15489.43|15569.03|15489.03|15569.72|15489.72|15569.03|15489.03|10
1726955500000|2024-09-21 21:51:40|15569.19|15489.19|15569.19|15489.19|15569.37|15489.37|15569.17|15489.17|8
1726955510000|2024-09-21 21:51:50|15569.43|15489.43|15569.65|15489.65|15569.65|15489.65|15569.43|15489.43|8
1726955520000|2024-09-21 21:52:00|15569.46|15489.46|15569.52|15489.52|15569.77|15489.77|15569.46|15489.46|6
1726955530000|2024-09-21 21:52:10|15569.74|15489.74|15569.87|15489.87|15569.87|15489.87|15569.65|15489.65|5
1726955540000|2024-09-21 21:52:20|15569.88|15489.88|15569.9|15489.9|15569.95|15489.95|15569.46|15489.46|9
1726955550000|2024-09-21 21:52:30|15569.91|15489.91|15569.51|15489.51|15570.15|15490.15|15569.51|15489.51|9
1726955560000|2024-09-21 21:52:40|15569.5|15489.5|15570.12|15490.12|15570.32|15490.32|15569.5|15489.5|7
1726955570000|2024-09-21 21:52:50|15570.15|15490.15|15570.43|15490.43|15570.45|15490.45|15570.15|15490.15|8
1726955580000|2024-09-21 21:53:00|15570.44|15490.44|15570.93|15490.93|15570.93|15490.93|15570.43|15490.43|7
1726955590000|2024-09-21 21:53:10|15570.44|15490.44|15570.19|15490.19|15570.88|15490.88|15570.19|15490.19|6
1726955600000|2024-09-21 21:53:20|15570.23|15490.23|15570.22|15490.22|15570.24|15490.24|15569.9|15489.9|8
1726955610000|2024-09-21 21:53:30|15570.23|15490.23|15566.48|15486.48|15570.23|15490.23|15566.1|15486.1|9
1726955620000|2024-09-21 21:53:40|15565.94|15485.94|15565.55|15485.55|15565.94|15485.94|15565.51|15485.51|8
1726955630000|2024-09-21 21:53:50|15565.97|15485.97|15565.37|15485.37|15565.97|15485.97|15565.37|15485.37|6
1726955640000|2024-09-21 21:54:00|15565.69|15485.69|15566.14|15486.14|15566.14|15486.14|15565.69|15485.69|6
1726955650000|2024-09-21 21:54:10|15566.15|15486.15|15566.2|15486.2|15566.61|15486.61|15566.15|15486.15|8
1726955660000|2024-09-21 21:54:20|15566.18|15486.18|15565.84|15485.84|15566.31|15486.31|15565.79|15485.79|8
1726955670000|2024-09-21 21:54:30|15566.46|15486.46|15566.39|15486.39|15566.46|15486.46|15565.84|15485.84|7
1726955680000|2024-09-21 21:54:40|15566.4|15486.4|15566.93|15486.93|15567.22|15487.22|15566.4|15486.4|9
1726955690000|2024-09-21 21:54:50|15566.17|15486.17|15566.46|15486.46|15566.56|15486.56|15566.17|15486.17|8
1726955700000|2024-09-21 21:55:00|15566.44|15486.44|15566.63|15486.63|15566.63|15486.63|15566.44|15486.44|8
1726955710000|2024-09-21 21:55:10|15566.89|15486.89|15568|15488|15568|15488|15566.4|15486.4|10
1726955720000|2024-09-21 21:55:20|15568.02|15488.02|15567.88|15487.88|15568.04|15488.04|15567.72|15487.72|7
1726955730000|2024-09-21 21:55:30|15567.89|15487.89|15568.52|15488.52|15568.52|15488.52|15567.89|15487.89|5
1726955740000|2024-09-21 21:55:40|15568.49|15488.49|15568.66|15488.66|15568.72|15488.72|15568.38|15488.38|8
1726955750000|2024-09-21 21:55:50|15568.92|15488.92|15570.3|15490.3|15570.46|15490.46|15568.92|15488.92|10
1726955760000|2024-09-21 21:56:00|15570.28|15490.28|15571.27|15491.27|15571.27|15491.27|15570.28|15490.28|8
1726955770000|2024-09-21 21:56:10|15571.31|15491.31|15571.98|15491.98|15571.98|15491.98|15571.31|15491.31|10
1726955780000|2024-09-21 21:56:20|15571.99|15491.99|15572.3|15492.3|15573.06|15493.06|15571.99|15491.99|10
1726955790000|2024-09-21 21:56:30|15572.58|15492.58|15572.26|15492.26|15572.58|15492.58|15572.26|15492.26|9
1726955800000|2024-09-21 21:56:40|15571.52|15491.52|15571.04|15491.04|15571.86|15491.86|15571.04|15491.04|10
1726955810000|2024-09-21 21:56:50|15571.05|15491.05|15570.8|15490.8|15571.1|15491.1|15570.61|15490.61|9
1726955820000|2024-09-21 21:57:00|15570.78|15490.78|15573.68|15493.68|15573.68|15493.68|15570.76|15490.76|8
1726955830000|2024-09-21 21:57:10|15573.69|15493.69|15573.72|15493.72|15573.95|15493.95|15573.55|15493.55|10
1726955840000|2024-09-21 21:57:20|15573.16|15493.16|15572.77|15492.77|15573.35|15493.35|15572.77|15492.77|8
1726955850000|2024-09-21 21:57:30|15572.76|15492.76|15572.66|15492.66|15572.76|15492.76|15572.64|15492.64|7
1726955860000|2024-09-21 21:57:40|15572.72|15492.72|15570.33|15490.33|15572.72|15492.72|15569.56|15489.56|8
1726955870000|2024-09-21 21:57:50|15569.69|15489.69|15572.38|15492.38|15572.44|15492.44|15569.69|15489.69|7
1726955880000|2024-09-21 21:58:00|15572.92|15492.92|15571.96|15491.96|15572.92|15492.92|15571.85|15491.85|10
1726955890000|2024-09-21 21:58:10|15572|15492|15571.88|15491.88|15572.01|15492.01|15571.88|15491.88|6
1726955900000|2024-09-21 21:58:20|15571.82|15491.82|15572.12|15492.12|15572.24|15492.24|15571.81|15491.81|9
1726955910000|2024-09-21 21:58:30|15572.14|15492.14|15571.17|15491.17|15572.14|15492.14|15571.17|15491.17|7
1726955920000|2024-09-21 21:58:40|15571.48|15491.48|15573.06|15493.06|15573.06|15493.06|15571.24|15491.24|6
1726955930000|2024-09-21 21:58:50|15573.09|15493.09|15573.65|15493.65|15573.65|15493.65|15573.09|15493.09|6
1726955940000|2024-09-21 21:59:00|15573.35|15493.35|15573.05|15493.05|15573.62|15493.62|15573.05|15493.05|8
1726955950000|2024-09-21 21:59:10|15573.38|15493.38|15573.42|15493.42|15573.46|15493.46|15573.21|15493.21|7
1726955960000|2024-09-21 21:59:20|15573.44|15493.44|15574.61|15494.61|15574.61|15494.61|15573.44|15493.44|5
1726955970000|2024-09-21 21:59:30|15574.53|15494.53|15574.77|15494.77|15575.61|15495.61|15574.52|15494.52|7
1726955980000|2024-09-21 21:59:40|15574.58|15494.58|15574.56|15494.56|15575.09|15495.09|15574.53|15494.53|9
1726955990000|2024-09-21 21:59:50|15574.58|15494.58|15573.84|15493.84|15574.58|15494.58|15573.84|15493.84|5
1726956000000|2024-09-21 22:00:00|15573.83|15493.83|15574.6|15494.6|15574.6|15494.6|15573.83|15493.83|10
1726956010000|2024-09-21 22:00:10|15574.71|15494.71|15574.3|15494.3|15574.71|15494.71|15574.11|15494.11|7
1726956020000|2024-09-21 22:00:20|15574.31|15494.31|15574.31|15494.31|15574.34|15494.34|15573.88|15493.88|9
1726956030000|2024-09-21 22:00:30|15574.3|15494.3|15574.57|15494.57|15574.58|15494.58|15574.05|15494.05|8
1726956040000|2024-09-21 22:00:40|15574.58|15494.58|15573.58|15493.58|15574.58|15494.58|15573.58|15493.58|8
1726956050000|2024-09-21 22:00:50|15573.27|15493.27|15572.49|15492.49|15573.28|15493.28|15572.49|15492.49|6
1726956060000|2024-09-21 22:01:00|15572.98|15492.98|15573.3|15493.3|15573.45|15493.45|15572.88|15492.88|8
1726956070000|2024-09-21 22:01:10|15573.34|15493.34|15572.9|15492.9|15573.34|15493.34|15572.49|15492.49|6
1726956080000|2024-09-21 22:01:20|15573.88|15493.88|15574.01|15494.01|15574.01|15494.01|15573.28|15493.28|10
1726956090000|2024-09-21 22:01:30|15574.06|15494.06|15577.1|15497.1|15577.17|15497.17|15574.06|15494.06|8
1726956100000|2024-09-21 22:01:40|15576.3|15496.3|15576.56|15496.56|15576.79|15496.79|15576.3|15496.3|7
1726956110000|2024-09-21 22:01:50|15576.77|15496.77|15577.48|15497.48|15577.99|15497.99|15576.77|15496.77|9
1726956120000|2024-09-21 22:02:00|15577.93|15497.93|15577.64|15497.64|15577.93|15497.93|15577.33|15497.33|8
1726956130000|2024-09-21 22:02:10|15577.36|15497.36|15579.16|15499.16|15579.67|15499.67|15577.36|15497.36|10
1726956140000|2024-09-21 22:02:20|15579.17|15499.17|15577.59|15497.59|15579.17|15499.17|15577.59|15497.59|8
1726956150000|2024-09-21 22:02:30|15576.93|15496.93|15575.61|15495.61|15576.93|15496.93|15575.59|15495.59|9
1726956160000|2024-09-21 22:02:40|15575.62|15495.62|15576.08|15496.08|15576.08|15496.08|15575.57|15495.57|9
1726956170000|2024-09-21 22:02:50|15576.05|15496.05|15576.15|15496.15|15576.32|15496.32|15575.89|15495.89|8
1726956180000|2024-09-21 22:03:00|15576.06|15496.06|15576.27|15496.27|15576.54|15496.54|15575.77|15495.77|10
1726956190000|2024-09-21 22:03:10|15576.23|15496.23|15572.82|15492.82|15576.91|15496.91|15572.77|15492.77|8
1726956200000|2024-09-21 22:03:20|15573.04|15493.04|15574.38|15494.38|15574.79|15494.79|15572.91|15492.91|7
1726956210000|2024-09-21 22:03:30|15573.08|15493.08|15572.9|15492.9|15573.79|15493.79|15571.86|15491.86|10
1726956220000|2024-09-21 22:03:40|15572.78|15492.78|15573.09|15493.09|15573.17|15493.17|15572.33|15492.33|9
1726956230000|2024-09-21 22:03:50|15572.52|15492.52|15571.43|15491.43|15573.51|15493.51|15571.42|15491.42|8
1726956240000|2024-09-21 22:04:00|15571.69|15491.69|15571.85|15491.85|15572.42|15492.42|15571.17|15491.17|8
1726956250000|2024-09-21 22:04:10|15571.95|15491.95|15573.02|15493.02|15573.02|15493.02|15571.95|15491.95|7
1726956260000|2024-09-21 22:04:20|15574.25|15494.25|15573.6|15493.6|15574.57|15494.57|15573.6|15493.6|10
1726956270000|2024-09-21 22:04:30|15573.57|15493.57|15575.18|15495.18|15575.18|15495.18|15573.57|15493.57|9
1726956280000|2024-09-21 22:04:40|15575.51|15495.51|15575.63|15495.63|15575.63|15495.63|15575.35|15495.35|7
1726956290000|2024-09-21 22:04:50|15575.71|15495.71|15576.78|15496.78|15576.78|15496.78|15575.71|15495.71|6
1726956300000|2024-09-21 22:05:00|15576.75|15496.75|15576.55|15496.55|15576.8|15496.8|15576.27|15496.27|9
1726956310000|2024-09-21 22:05:10|15576.4|15496.4|15575.94|15495.94|15576.4|15496.4|15575.51|15495.51|9
1726956320000|2024-09-21 22:05:20|15575.84|15495.84|15579.16|15499.16|15579.17|15499.17|15574.85|15494.85|7
1726956330000|2024-09-21 22:05:30|15579.14|15499.14|15578.14|15498.14|15579.14|15499.14|15578.14|15498.14|7
1726956340000|2024-09-21 22:05:40|15578.11|15498.11|15577.58|15497.58|15578.11|15498.11|15577.55|15497.55|9
1726956350000|2024-09-21 22:05:50|15577.5|15497.5|15578.58|15498.58|15578.58|15498.58|15577.46|15497.46|6
1726956360000|2024-09-21 22:06:00|15577.73|15497.73|15578.03|15498.03|15578.03|15498.03|15577.52|15497.52|9
1726956370000|2024-09-21 22:06:10|15578.59|15498.59|15578|15498|15578.59|15498.59|15577.95|15497.95|7
1726956380000|2024-09-21 22:06:20|15578.01|15498.01|15576.98|15496.98|15578.01|15498.01|15576.98|15496.98|7
1726956390000|2024-09-21 22:06:30|15576.77|15496.77|15575.84|15495.84|15576.77|15496.77|15575.84|15495.84|9
1726956400000|2024-09-21 22:06:40|15575.68|15495.68|15575.7|15495.7|15575.79|15495.79|15575.63|15495.63|5
1726956410000|2024-09-21 22:06:50|15575.9|15495.9|15575.77|15495.77|15576.8|15496.8|15575.62|15495.62|6
1726956420000|2024-09-21 22:07:00|15575.61|15495.61|15576.4|15496.4|15576.93|15496.93|15575.61|15495.61|9
1726956430000|2024-09-21 22:07:10|15577.34|15497.34|15576.68|15496.68|15577.34|15497.34|15576.09|15496.09|9
1726956440000|2024-09-21 22:07:20|15576.34|15496.34|15576.15|15496.15|15576.34|15496.34|15575.8|15495.8|7
1726956450000|2024-09-21 22:07:30|15576.19|15496.19|15577.38|15497.38|15577.42|15497.42|15576.19|15496.19|5
1726956460000|2024-09-21 22:07:40|15577.43|15497.43|15577.62|15497.62|15577.73|15497.73|15577.42|15497.42|4
1726956470000|2024-09-21 22:07:50|15577.51|15497.51|15578.77|15498.77|15578.77|15498.77|15577.51|15497.51|9
1726956480000|2024-09-21 22:08:00|15578.98|15498.98|15579.59|15499.59|15579.59|15499.59|15578.92|15498.92|8
1726956490000|2024-09-21 22:08:10|15579.6|15499.6|15580.96|15500.96|15580.96|15500.96|15578.78|15498.78|10
1726956500000|2024-09-21 22:08:20|15581.79|15501.79|15581.63|15501.63|15581.79|15501.79|15581.1|15501.1|7
1726956510000|2024-09-21 22:08:30|15581.08|15501.08|15581.38|15501.38|15581.87|15501.87|15581.08|15501.08|8
1726956520000|2024-09-21 22:08:40|15581.77|15501.77|15581.62|15501.62|15582.07|15502.07|15581.62|15501.62|6
1726956530000|2024-09-21 22:08:50|15581.32|15501.32|15581.52|15501.52|15581.61|15501.61|15581.32|15501.32|6
1726956540000|2024-09-21 22:09:00|15581.16|15501.16|15582.09|15502.09|15582.09|15502.09|15581.16|15501.16|9
1726956550000|2024-09-21 22:09:10|15582.35|15502.35|15582.7|15502.7|15583.88|15503.88|15582.35|15502.35|10
1726956560000|2024-09-21 22:09:20|15583.07|15503.07|15585.33|15505.33|15585.33|15505.33|15582.72|15502.72|10
1726956570000|2024-09-21 22:09:30|15583.98|15503.98|15585.41|15505.41|15585.41|15505.41|15583.98|15503.98|7
1726956580000|2024-09-21 22:09:40|15585.63|15505.63|15585.08|15505.08|15585.63|15505.63|15585.08|15505.08|6
1726956590000|2024-09-21 22:09:50|15585.07|15505.07|15584.95|15504.95|15585.07|15505.07|15584.95|15504.95|3
1726956600000|2024-09-21 22:10:00|15584.94|15504.94|15584.8|15504.8|15584.96|15504.96|15584.8|15504.8|4
1726956610000|2024-09-21 22:10:10|15584.79|15504.79|15584.26|15504.26|15584.8|15504.8|15584.26|15504.26|6
1726956620000|2024-09-21 22:10:20|15584.03|15504.03|15584.08|15504.08|15584.09|15504.09|15584.01|15504.01|10
1726956630000|2024-09-21 22:10:30|15584.06|15504.06|15584.04|15504.04|15584.26|15504.26|15584.04|15504.04|8
1726956640000|2024-09-21 22:10:40|15584.01|15504.01|15584.83|15504.83|15585.18|15505.18|15584|15504|8
1726956650000|2024-09-21 22:10:50|15584.52|15504.52|15583.77|15503.77|15584.52|15504.52|15583.77|15503.77|7
1726956660000|2024-09-21 22:11:00|15583.5|15503.5|15583.41|15503.41|15583.5|15503.5|15583.41|15503.41|4
1726956670000|2024-09-21 22:11:10|15583.36|15503.36|15583.48|15503.48|15583.48|15503.48|15583.36|15503.36|3
1726956680000|2024-09-21 22:11:20|15583.47|15503.47|15583.29|15503.29|15583.47|15503.47|15583.22|15503.22|5
1726956690000|2024-09-21 22:11:30|15583.25|15503.25|15583.84|15503.84|15584.18|15504.18|15582.9|15502.9|9
1726956700000|2024-09-21 22:11:40|15583.95|15503.95|15583.82|15503.82|15583.95|15503.95|15583.54|15503.54|5
1726956710000|2024-09-21 22:11:50|15583.85|15503.85|15583.35|15503.35|15583.85|15503.85|15583.35|15503.35|7
1726956720000|2024-09-21 22:12:00|15583.31|15503.31|15583.26|15503.26|15583.33|15503.33|15583.26|15503.26|6
1726956730000|2024-09-21 22:12:10|15583.3|15503.3|15583.3|15503.3|15583.3|15503.3|15583.24|15503.24|5
1726956740000|2024-09-21 22:12:20|15583.28|15503.28|15583.09|15503.09|15583.59|15503.59|15583.09|15503.09|8
1726956750000|2024-09-21 22:12:30|15583.1|15503.1|15583.33|15503.33|15583.33|15503.33|15583.09|15503.09|3
1726956760000|2024-09-21 22:12:40|15583.34|15503.34|15583.26|15503.26|15583.37|15503.37|15583.26|15503.26|6
1726956770000|2024-09-21 22:12:50|15583.25|15503.25|15578.9|15498.9|15583.25|15503.25|15578.9|15498.9|8
1726956780000|2024-09-21 22:13:00|15579|15499|15579.03|15499.03|15579.03|15499.03|15578.85|15498.85|5
1726956790000|2024-09-21 22:13:10|15579.02|15499.02|15579.16|15499.16|15579.6|15499.6|15579.02|15499.02|8
1726956800000|2024-09-21 22:13:20|15579.23|15499.23|15579.47|15499.47|15580|15500|15579.23|15499.23|9
1726956810000|2024-09-21 22:13:30|15579.6|15499.6|15579.18|15499.18|15579.68|15499.68|15579.18|15499.18|7
1726956820000|2024-09-21 22:13:40|15579.84|15499.84|15579.05|15499.05|15579.84|15499.84|15578.88|15498.88|5
1726956830000|2024-09-21 22:13:50|15579.12|15499.12|15579.49|15499.49|15579.49|15499.49|15579.1|15499.1|5
1726956840000|2024-09-21 22:14:00|15579.5|15499.5|15579.46|15499.46|15579.5|15499.5|15579.01|15499.01|7
1726956850000|2024-09-21 22:14:10|15579.45|15499.45|15577.92|15497.92|15579.45|15499.45|15577.92|15497.92|10
1726956860000|2024-09-21 22:14:20|15577.91|15497.91|15578.48|15498.48|15578.48|15498.48|15577.8|15497.8|10
1726956870000|2024-09-21 22:14:30|15578.03|15498.03|15578.25|15498.25|15579.12|15499.12|15578.03|15498.03|6
1726956880000|2024-09-21 22:14:40|15578.78|15498.78|15579.33|15499.33|15579.55|15499.55|15578.33|15498.33|9
1726956890000|2024-09-21 22:14:50|15579.34|15499.34|15579.76|15499.76|15579.76|15499.76|15579.12|15499.12|9
1726956900000|2024-09-21 22:15:00|15579.75|15499.75|15579.49|15499.49|15579.75|15499.75|15579.49|15499.49|7
1726956910000|2024-09-21 22:15:10|15579.34|15499.34|15579.26|15499.26|15579.34|15499.34|15578.95|15498.95|4
1726956920000|2024-09-21 22:15:20|15579.06|15499.06|15579.3|15499.3|15579.56|15499.56|15579.06|15499.06|9
1726956930000|2024-09-21 22:15:30|15579.27|15499.27|15580.54|15500.54|15580.54|15500.54|15579.27|15499.27|8
1726956940000|2024-09-21 22:15:40|15580.53|15500.53|15581.52|15501.52|15581.67|15501.67|15580.53|15500.53|7
1726956950000|2024-09-21 22:15:50|15581.53|15501.53|15581.27|15501.27|15581.59|15501.59|15581.27|15501.27|8
1726956960000|2024-09-21 22:16:00|15581.13|15501.13|15580.65|15500.65|15581.15|15501.15|15580.58|15500.58|10
1726956970000|2024-09-21 22:16:10|15579.64|15499.64|15579.25|15499.25|15579.64|15499.64|15579.25|15499.25|8
1726956980000|2024-09-21 22:16:20|15579.23|15499.23|15581.68|15501.68|15582.04|15502.04|15579.23|15499.23|7
1726956990000|2024-09-21 22:16:30|15581.75|15501.75|15581.55|15501.55|15581.75|15501.75|15581.3|15501.3|6
1726957000000|2024-09-21 22:16:40|15581.56|15501.56|15581.65|15501.65|15581.65|15501.65|15581.21|15501.21|9
1726957010000|2024-09-21 22:16:50|15581.64|15501.64|15581.53|15501.53|15581.92|15501.92|15581.25|15501.25|7
1726957020000|2024-09-21 22:17:00|15582.06|15502.06|15582.34|15502.34|15582.35|15502.35|15581.7|15501.7|7
1726957030000|2024-09-21 22:17:10|15582.29|15502.29|15582.11|15502.11|15582.61|15502.61|15582.11|15502.11|6
1726957040000|2024-09-21 22:17:20|15582.13|15502.13|15580.68|15500.68|15582.13|15502.13|15580.68|15500.68|8
1726957050000|2024-09-21 22:17:30|15580.62|15500.62|15580.47|15500.47|15580.69|15500.69|15580.37|15500.37|8
1726957060000|2024-09-21 22:17:40|15580.45|15500.45|15580.16|15500.16|15580.45|15500.45|15580.1|15500.1|9
1726957070000|2024-09-21 22:17:50|15580.11|15500.11|15578.35|15498.35|15580.11|15500.11|15578.35|15498.35|10
1726957080000|2024-09-21 22:18:00|15578.75|15498.75|15576.48|15496.48|15578.75|15498.75|15576.34|15496.34|8
1726957090000|2024-09-21 22:18:10|15576.47|15496.47|15575.96|15495.96|15576.47|15496.47|15575.72|15495.72|9
1726957100000|2024-09-21 22:18:20|15575.88|15495.88|15573.27|15493.27|15575.97|15495.97|15573.05|15493.05|9
1726957110000|2024-09-21 22:18:30|15573.71|15493.71|15574.14|15494.14|15574.33|15494.33|15573.71|15493.71|10
1726957120000|2024-09-21 22:18:40|15574.54|15494.54|15573.84|15493.84|15574.54|15494.54|15573.84|15493.84|8
1726957130000|2024-09-21 22:18:50|15573.95|15493.95|15574.94|15494.94|15574.94|15494.94|15573.84|15493.84|9
1726957140000|2024-09-21 22:19:00|15574.95|15494.95|15573.83|15493.83|15574.95|15494.95|15573.61|15493.61|7
1726957150000|2024-09-21 22:19:10|15573.77|15493.77|15575.52|15495.52|15575.52|15495.52|15573.49|15493.49|10
1726957160000|2024-09-21 22:19:20|15575.56|15495.56|15577.35|15497.35|15577.35|15497.35|15575.45|15495.45|9
1726957170000|2024-09-21 22:19:30|15577.58|15497.58|15577.22|15497.22|15577.58|15497.58|15577.2|15497.2|9
1726957180000|2024-09-21 22:19:40|15577.23|15497.23|15576.93|15496.93|15577.64|15497.64|15576.73|15496.73|7
1726957190000|2024-09-21 22:19:50|15576.94|15496.94|15577.09|15497.09|15577.34|15497.34|15576.66|15496.66|7
1726957200000|2024-09-21 22:20:00|15576.82|15496.82|15576.12|15496.12|15576.83|15496.83|15576.11|15496.11|8
1726957210000|2024-09-21 22:20:10|15575.73|15495.73|15575.81|15495.81|15575.81|15495.81|15575.6|15495.6|8
1726957220000|2024-09-21 22:20:20|15575.6|15495.6|15576.11|15496.11|15576.11|15496.11|15575.6|15495.6|7
1726957230000|2024-09-21 22:20:30|15576.05|15496.05|15575.93|15495.93|15576.05|15496.05|15575.68|15495.68|9
1726957240000|2024-09-21 22:20:40|15575.9|15495.9|15575.92|15495.92|15575.92|15495.92|15575.58|15495.58|5
1726957250000|2024-09-21 22:20:50|15575.94|15495.94|15574.62|15494.62|15576.06|15496.06|15574.44|15494.44|7
1726957260000|2024-09-21 22:21:00|15574.94|15494.94|15575.09|15495.09|15575.1|15495.1|15574.46|15494.46|9
1726957270000|2024-09-21 22:21:10|15575.1|15495.1|15574.91|15494.91|15575.55|15495.55|15574.43|15494.43|8
1726957280000|2024-09-21 22:21:20|15572.57|15492.57|15572.47|15492.47|15572.82|15492.82|15572.47|15492.47|5
1726957290000|2024-09-21 22:21:30|15572.41|15492.41|15572.89|15492.89|15572.89|15492.89|15572.14|15492.14|7
1726957300000|2024-09-21 22:21:40|15573.62|15493.62|15574.64|15494.64|15574.64|15494.64|15573.62|15493.62|7
1726957310000|2024-09-21 22:21:50|15574.68|15494.68|15573.94|15493.94|15574.93|15494.93|15573.94|15493.94|9
1726957320000|2024-09-21 22:22:00|15573.63|15493.63|15572.97|15492.97|15573.63|15493.63|15572.66|15492.66|9
1726957330000|2024-09-21 22:22:10|15572.96|15492.96|15573.13|15493.13|15573.49|15493.49|15572.96|15492.96|10
1726957340000|2024-09-21 22:22:20|15573.31|15493.31|15573.68|15493.68|15573.68|15493.68|15573.23|15493.23|8
1726957350000|2024-09-21 22:22:30|15573.51|15493.51|15572.87|15492.87|15573.51|15493.51|15572.87|15492.87|8
1726957360000|2024-09-21 22:22:40|15572.53|15492.53|15572.79|15492.79|15572.97|15492.97|15572.52|15492.52|10
1726957370000|2024-09-21 22:22:50|15572.98|15492.98|15573.54|15493.54|15573.54|15493.54|15572.81|15492.81|7
1726957380000|2024-09-21 22:23:00|15573.12|15493.12|15574.56|15494.56|15574.56|15494.56|15572.88|15492.88|7
1726957390000|2024-09-21 22:23:10|15574.57|15494.57|15576.48|15496.48|15576.48|15496.48|15574.57|15494.57|10
1726957400000|2024-09-21 22:23:20|15576.66|15496.66|15579.41|15499.41|15579.41|15499.41|15576.66|15496.66|9
1726957410000|2024-09-21 22:23:30|15579.48|15499.48|15579.29|15499.29|15579.74|15499.74|15579.27|15499.27|10
1726957420000|2024-09-21 22:23:40|15579.05|15499.05|15578.36|15498.36|15579.18|15499.18|15578.27|15498.27|9
1726957430000|2024-09-21 22:23:50|15578.33|15498.33|15578.35|15498.35|15578.37|15498.37|15578.32|15498.32|7
1726957440000|2024-09-21 22:24:00|15578.55|15498.55|15581.12|15501.12|15581.12|15501.12|15578.53|15498.53|8
1726957450000|2024-09-21 22:24:10|15581.14|15501.14|15581.5|15501.5|15581.5|15501.5|15580.69|15500.69|10
1726957460000|2024-09-21 22:24:20|15581.51|15501.51|15581.46|15501.46|15581.52|15501.52|15581.43|15501.43|7
1726957470000|2024-09-21 22:24:30|15581.2|15501.2|15583.34|15503.34|15583.61|15503.61|15581.2|15501.2|9
1726957480000|2024-09-21 22:24:40|15583.29|15503.29|15583.42|15503.42|15583.44|15503.44|15583.04|15503.04|8
1726957490000|2024-09-21 22:24:50|15583.53|15503.53|15582.83|15502.83|15583.53|15503.53|15582.83|15502.83|7
1726957500000|2024-09-21 22:25:00|15582.49|15502.49|15582.55|15502.55|15582.82|15502.82|15582.49|15502.49|9
1726957510000|2024-09-21 22:25:10|15582.32|15502.32|15581.77|15501.77|15582.32|15502.32|15581.48|15501.48|7
1726957520000|2024-09-21 22:25:20|15581.94|15501.94|15582.68|15502.68|15582.83|15502.83|15581.94|15501.94|10
1726957530000|2024-09-21 22:25:30|15582.95|15502.95|15582.92|15502.92|15583.18|15503.18|15582.65|15502.65|7
1726957540000|2024-09-21 22:25:40|15582.58|15502.58|15583.02|15503.02|15583.02|15503.02|15582.51|15502.51|9
1726957550000|2024-09-21 22:25:50|15583.03|15503.03|15583.3|15503.3|15583.3|15503.3|15583.03|15503.03|6
1726957560000|2024-09-21 22:26:00|15583.28|15503.28|15583|15503|15583.29|15503.29|15582.85|15502.85|7
1726957570000|2024-09-21 22:26:10|15583.56|15503.56|15583.88|15503.88|15583.88|15503.88|15583.18|15503.18|9
1726957580000|2024-09-21 22:26:20|15583.73|15503.73|15583.42|15503.42|15583.73|15503.73|15583.28|15503.28|8
1726957590000|2024-09-21 22:26:30|15583.11|15503.11|15582.49|15502.49|15583.12|15503.12|15582.49|15502.49|7
1726957600000|2024-09-21 22:26:40|15582.82|15502.82|15582.02|15502.02|15582.94|15502.94|15582.02|15502.02|10
1726957610000|2024-09-21 22:26:50|15581.22|15501.22|15581.36|15501.36|15581.36|15501.36|15580.86|15500.86|9
1726957620000|2024-09-21 22:27:00|15581.46|15501.46|15582.63|15502.63|15582.63|15502.63|15581.46|15501.46|6
1726957630000|2024-09-21 22:27:10|15582.64|15502.64|15583.01|15503.01|15583.28|15503.28|15582.64|15502.64|9
1726957640000|2024-09-21 22:27:20|15583.07|15503.07|15583.18|15503.18|15583.18|15503.18|15582.83|15502.83|7
1726957650000|2024-09-21 22:27:30|15583.19|15503.19|15583.49|15503.49|15583.57|15503.57|15583.18|15503.18|9
1726957660000|2024-09-21 22:27:40|15583.47|15503.47|15583.46|15503.46|15583.68|15503.68|15582.98|15502.98|10
1726957670000|2024-09-21 22:27:50|15583.45|15503.45|15583.09|15503.09|15583.52|15503.52|15583.09|15503.09|8
1726957680000|2024-09-21 22:28:00|15583.47|15503.47|15583.07|15503.07|15583.47|15503.47|15583.03|15503.03|6
1726957690000|2024-09-21 22:28:10|15583.39|15503.39|15583.23|15503.23|15583.58|15503.58|15583.23|15503.23|6
1726957700000|2024-09-21 22:28:20|15583.24|15503.24|15581.79|15501.79|15583.24|15503.24|15581.42|15501.42|10
1726957710000|2024-09-21 22:28:30|15581.76|15501.76|15581.2|15501.2|15581.76|15501.76|15581.02|15501.02|9
1726957720000|2024-09-21 22:28:40|15581.15|15501.15|15581.29|15501.29|15581.29|15501.29|15581.09|15501.09|7
1726957730000|2024-09-21 22:28:50|15581.3|15501.3|15581.15|15501.15|15581.3|15501.3|15580.74|15500.74|9
1726957740000|2024-09-21 22:29:00|15581|15501|15581.45|15501.45|15581.45|15501.45|15580.99|15500.99|9
1726957750000|2024-09-21 22:29:10|15581.46|15501.46|15581.81|15501.81|15582.35|15502.35|15581.46|15501.46|9
1726957760000|2024-09-21 22:29:20|15582.03|15502.03|15581.71|15501.71|15582.12|15502.12|15581.66|15501.66|9
1726957770000|2024-09-21 22:29:30|15581.95|15501.95|15582.38|15502.38|15582.42|15502.42|15581.95|15501.95|9
1726957780000|2024-09-21 22:29:40|15582.13|15502.13|15582.12|15502.12|15582.14|15502.14|15582|15502|6
1726957790000|2024-09-21 22:29:50|15582.14|15502.14|15583.44|15503.44|15583.55|15503.55|15582.14|15502.14|9
1726957800000|2024-09-21 22:30:00|15583.48|15503.48|15584.25|15504.25|15584.55|15504.55|15583.48|15503.48|10
1726957810000|2024-09-21 22:30:10|15584.63|15504.63|15584.87|15504.87|15584.87|15504.87|15584.42|15504.42|7
1726957820000|2024-09-21 22:30:20|15584.97|15504.97|15584.79|15504.79|15585.29|15505.29|15584.23|15504.23|9
1726957830000|2024-09-21 22:30:30|15585.06|15505.06|15584.87|15504.87|15585.06|15505.06|15584.36|15504.36|9
1726957840000|2024-09-21 22:30:40|15584.53|15504.53|15584.24|15504.24|15584.53|15504.53|15584.24|15504.24|7
1726957850000|2024-09-21 22:30:50|15584.22|15504.22|15584.21|15504.21|15584.58|15504.58|15583.9|15503.9|7
1726957860000|2024-09-21 22:31:00|15584.03|15504.03|15583.79|15503.79|15584.03|15504.03|15583.78|15503.78|7
1726957870000|2024-09-21 22:31:10|15583.8|15503.8|15583.75|15503.75|15583.84|15503.84|15583.75|15503.75|8
1726957880000|2024-09-21 22:31:20|15583.64|15503.64|15584.32|15504.32|15584.33|15504.33|15583.64|15503.64|8
1726957890000|2024-09-21 22:31:30|15583.74|15503.74|15583.3|15503.3|15583.74|15503.74|15583.17|15503.17|7
1726957900000|2024-09-21 22:31:40|15583.31|15503.31|15583.96|15503.96|15583.96|15503.96|15583.3|15503.3|9
1726957910000|2024-09-21 22:31:50|15584|15504|15583.98|15503.98|15584.43|15504.43|15583.98|15503.98|9
1726957920000|2024-09-21 22:32:00|15583.73|15503.73|15584.17|15504.17|15584.32|15504.32|15583.04|15503.04|10
1726957930000|2024-09-21 22:32:10|15584.27|15504.27|15584.65|15504.65|15584.65|15504.65|15584.24|15504.24|9
1726957940000|2024-09-21 22:32:20|15585.23|15505.23|15585.99|15505.99|15586.37|15506.37|15585.15|15505.15|9
1726957950000|2024-09-21 22:32:30|15586.39|15506.39|15586.22|15506.22|15586.59|15506.59|15586.17|15506.17|8
1726957960000|2024-09-21 22:32:40|15586.47|15506.47|15585.99|15505.99|15586.48|15506.48|15585.99|15505.99|7
1726957970000|2024-09-21 22:32:50|15586|15506|15586.83|15506.83|15586.83|15506.83|15585.99|15505.99|6
1726957980000|2024-09-21 22:33:00|15586.73|15506.73|15587.55|15507.55|15587.55|15507.55|15586.7|15506.7|10
1726957990000|2024-09-21 22:33:10|15587.11|15507.11|15587.45|15507.45|15587.6|15507.6|15586.93|15506.93|8
1726958000000|2024-09-21 22:33:20|15587.65|15507.65|15587.1|15507.1|15587.65|15507.65|15586.9|15506.9|9
1726958010000|2024-09-21 22:33:30|15587.05|15507.05|15587.95|15507.95|15588.18|15508.18|15586.78|15506.78|9
1726958020000|2024-09-21 22:33:40|15588.21|15508.21|15588.77|15508.77|15588.95|15508.95|15588.21|15508.21|9
1726958030000|2024-09-21 22:33:50|15588.74|15508.74|15588.78|15508.78|15588.85|15508.85|15588.44|15508.44|7
1726958040000|2024-09-21 22:34:00|15588.74|15508.74|15588.83|15508.83|15588.83|15508.83|15588.71|15508.71|7
1726958050000|2024-09-21 22:34:10|15588.47|15508.47|15588.14|15508.14|15588.69|15508.69|15588.14|15508.14|9
1726958060000|2024-09-21 22:34:20|15588.02|15508.02|15588.1|15508.1|15588.14|15508.14|15588|15508|9
1726958070000|2024-09-21 22:34:30|15588.08|15508.08|15589.55|15509.55|15589.55|15509.55|15588.03|15508.03|10
1726958080000|2024-09-21 22:34:40|15589.8|15509.8|15590.09|15510.09|15590.42|15510.42|15589.8|15509.8|8
1726958090000|2024-09-21 22:34:50|15590.08|15510.08|15590.57|15510.57|15590.57|15510.57|15589.82|15509.82|7
1726958100000|2024-09-21 22:35:00|15590|15510|15589.3|15509.3|15590|15510|15589.15|15509.15|9
1726958110000|2024-09-21 22:35:10|15589.59|15509.59|15589.72|15509.72|15589.72|15509.72|15589.42|15509.42|4
1726958120000|2024-09-21 22:35:20|15589.44|15509.44|15589.57|15509.57|15590.14|15510.14|15589.44|15509.44|7
1726958130000|2024-09-21 22:35:30|15589.53|15509.53|15588.22|15508.22|15589.53|15509.53|15588.07|15508.07|9
1726958140000|2024-09-21 22:35:40|15589.31|15509.31|15590.39|15510.39|15590.39|15510.39|15588.82|15508.82|8
1726958150000|2024-09-21 22:35:50|15590.41|15510.41|15589.69|15509.69|15590.41|15510.41|15589.42|15509.42|9
1726958160000|2024-09-21 22:36:00|15589.68|15509.68|15590.97|15510.97|15590.97|15510.97|15589.5|15509.5|10
1726958170000|2024-09-21 22:36:10|15590.92|15510.92|15591.78|15511.78|15591.78|15511.78|15590.52|15510.52|9
1726958180000|2024-09-21 22:36:20|15591.71|15511.71|15591.49|15511.49|15591.71|15511.71|15591.31|15511.31|10
1726958190000|2024-09-21 22:36:30|15591.53|15511.53|15590.73|15510.73|15591.57|15511.57|15590.73|15510.73|9
1726958200000|2024-09-21 22:36:40|15591|15511|15591.11|15511.11|15591.39|15511.39|15591|15511|7
1726958210000|2024-09-21 22:36:50|15590.91|15510.91|15590.75|15510.75|15591.37|15511.37|15590.67|15510.67|9
1726958220000|2024-09-21 22:37:00|15590.87|15510.87|15591.67|15511.67|15591.67|15511.67|15590.86|15510.86|10
1726958230000|2024-09-21 22:37:10|15591.65|15511.65|15592.26|15512.26|15592.26|15512.26|15591.47|15511.47|9
1726958240000|2024-09-21 22:37:20|15591.98|15511.98|15591.32|15511.32|15592.48|15512.48|15591.18|15511.18|9
1726958250000|2024-09-21 22:37:30|15591.3|15511.3|15590.75|15510.75|15591.3|15511.3|15590.75|15510.75|8
1726958260000|2024-09-21 22:37:40|15590.8|15510.8|15591.23|15511.23|15591.23|15511.23|15590.8|15510.8|7
1726958270000|2024-09-21 22:37:50|15591.9|15511.9|15591.63|15511.63|15592|15512|15591.62|15511.62|4
1726958280000|2024-09-21 22:38:00|15591.7|15511.7|15591.4|15511.4|15591.72|15511.72|15591.01|15511.01|9
1726958290000|2024-09-21 22:38:10|15591.77|15511.77|15591.81|15511.81|15591.81|15511.81|15591.42|15511.42|6
1726958300000|2024-09-21 22:38:20|15591.79|15511.79|15592.13|15512.13|15592.13|15512.13|15591.79|15511.79|5
1726958310000|2024-09-21 22:38:30|15591.81|15511.81|15591.82|15511.82|15591.82|15511.82|15591.81|15511.81|4
1726958320000|2024-09-21 22:38:40|15591.67|15511.67|15591.85|15511.85|15591.85|15511.85|15591.59|15511.59|7
1726958330000|2024-09-21 22:38:50|15591.77|15511.77|15591.56|15511.56|15592.2|15512.2|15591.56|15511.56|4
1726958340000|2024-09-21 22:39:00|15591.4|15511.4|15591.73|15511.73|15591.73|15511.73|15591.26|15511.26|8
1726958350000|2024-09-21 22:39:10|15591.76|15511.76|15591.7|15511.7|15591.82|15511.82|15591.66|15511.66|7
1726958360000|2024-09-21 22:39:20|15591.92|15511.92|15592.66|15512.66|15592.66|15512.66|15591.92|15511.92|10
1726958370000|2024-09-21 22:39:30|15592.64|15512.64|15591.17|15511.17|15592.64|15512.64|15591.17|15511.17|5
1726958380000|2024-09-21 22:39:40|15590.93|15510.93|15589.32|15509.32|15590.93|15510.93|15589.3|15509.3|10
1726958390000|2024-09-21 22:39:50|15589.49|15509.49|15589.97|15509.97|15589.99|15509.99|15589.48|15509.48|5
1726958400000|2024-09-21 22:40:00|15589.92|15509.92|15590.03|15510.03|15590.03|15510.03|15589.63|15509.63|8
1726958410000|2024-09-21 22:40:10|15589.71|15509.71|15589.8|15509.8|15589.83|15509.83|15589.64|15509.64|8
1726958420000|2024-09-21 22:40:20|15589.83|15509.83|15591.05|15511.05|15591.1|15511.1|15589.83|15509.83|10
1726958430000|2024-09-21 22:40:30|15591.03|15511.03|15591.06|15511.06|15591.06|15511.06|15590.82|15510.82|8
1726958440000|2024-09-21 22:40:40|15591.08|15511.08|15591.16|15511.16|15591.16|15511.16|15590.86|15510.86|8
1726958450000|2024-09-21 22:40:50|15591.58|15511.58|15591.79|15511.79|15592.05|15512.05|15591.58|15511.58|9
1726958460000|2024-09-21 22:41:00|15591.98|15511.98|15592.97|15512.97|15592.97|15512.97|15591.98|15511.98|9
1726958470000|2024-09-21 22:41:10|15592.93|15512.93|15592.86|15512.86|15592.93|15512.93|15592.48|15512.48|8
1726958480000|2024-09-21 22:41:20|15592.87|15512.87|15591.48|15511.48|15592.87|15512.87|15591.48|15511.48|10
1726958490000|2024-09-21 22:41:30|15591.82|15511.82|15590.53|15510.53|15592.24|15512.24|15590.53|15510.53|7
1726958500000|2024-09-21 22:41:40|15590.49|15510.49|15591.32|15511.32|15591.33|15511.33|15590.43|15510.43|9
1726958510000|2024-09-21 22:41:50|15591.4|15511.4|15591.27|15511.27|15591.52|15511.52|15591.27|15511.27|10
1726958520000|2024-09-21 22:42:00|15591.46|15511.46|15591.39|15511.39|15591.46|15511.46|15591.02|15511.02|7
1726958530000|2024-09-21 22:42:10|15591.18|15511.18|15591.13|15511.13|15591.46|15511.46|15591.13|15511.13|6
1726958540000|2024-09-21 22:42:20|15591|15511|15590.97|15510.97|15591.43|15511.43|15590.93|15510.93|10
1726958550000|2024-09-21 22:42:30|15591.25|15511.25|15590.98|15510.98|15591.25|15511.25|15590.77|15510.77|7
1726958560000|2024-09-21 22:42:40|15591.02|15511.02|15590.25|15510.25|15591.02|15511.02|15590.22|15510.22|8
1726958570000|2024-09-21 22:42:50|15590.21|15510.21|15590.79|15510.79|15590.79|15510.79|15590.21|15510.21|10
1726958580000|2024-09-21 22:43:00|15590.96|15510.96|15591.13|15511.13|15591.13|15511.13|15590.88|15510.88|5
1726958590000|2024-09-21 22:43:10|15590.93|15510.93|15590.8|15510.8|15591.07|15511.07|15590.73|15510.73|8
1726958600000|2024-09-21 22:43:20|15590.67|15510.67|15591.43|15511.43|15591.43|15511.43|15590.49|15510.49|9
1726958610000|2024-09-21 22:43:30|15591.36|15511.36|15591|15511|15591.44|15511.44|15590.9|15510.9|9
1726958620000|2024-09-21 22:43:40|15591.54|15511.54|15591.15|15511.15|15591.56|15511.56|15590.79|15510.79|7
1726958630000|2024-09-21 22:43:50|15591.34|15511.34|15591.22|15511.22|15591.4|15511.4|15591.16|15511.16|8
1726958640000|2024-09-21 22:44:00|15591.23|15511.23|15591.98|15511.98|15591.98|15511.98|15591.23|15511.23|9
1726958650000|2024-09-21 22:44:10|15591.99|15511.99|15591.35|15511.35|15591.99|15511.99|15591.12|15511.12|8
1726958660000|2024-09-21 22:44:20|15591.04|15511.04|15591.04|15511.04|15591.37|15511.37|15590.98|15510.98|9
1726958670000|2024-09-21 22:44:30|15590.99|15510.99|15590.91|15510.91|15590.99|15510.99|15590.89|15510.89|7
1726958680000|2024-09-21 22:44:40|15590.6|15510.6|15591.85|15511.85|15591.85|15511.85|15590.59|15510.59|6
1726958690000|2024-09-21 22:44:50|15592.22|15512.22|15591.77|15511.77|15592.49|15512.49|15591.73|15511.73|10
1726958700000|2024-09-21 22:45:00|15591.67|15511.67|15593.69|15513.69|15593.69|15513.69|15591.67|15511.67|10
1726958710000|2024-09-21 22:45:10|15593.72|15513.72|15593.23|15513.23|15594.29|15514.29|15593.14|15513.14|10
1726958720000|2024-09-21 22:45:20|15593.8|15513.8|15594.52|15514.52|15594.53|15514.53|15593.8|15513.8|7
1726958730000|2024-09-21 22:45:30|15594.57|15514.57|15594.53|15514.53|15595.11|15515.11|15594.45|15514.45|7
1726958740000|2024-09-21 22:45:40|15594.55|15514.55|15594.77|15514.77|15594.95|15514.95|15594.55|15514.55|7
1726958750000|2024-09-21 22:45:50|15594.53|15514.53|15594.49|15514.49|15594.53|15514.53|15593.81|15513.81|5
1726958760000|2024-09-21 22:46:00|15594.45|15514.45|15594.19|15514.19|15594.45|15514.45|15594.02|15514.02|7
1726958770000|2024-09-21 22:46:10|15594.39|15514.39|15595.28|15515.28|15595.28|15515.28|15594.39|15514.39|8
1726958780000|2024-09-21 22:46:20|15595.3|15515.3|15595.11|15515.11|15595.3|15515.3|15594.9|15514.9|7
1726958790000|2024-09-21 22:46:30|15595.16|15515.16|15595.05|15515.05|15595.37|15515.37|15594.98|15514.98|8
1726958800000|2024-09-21 22:46:40|15595.53|15515.53|15595.19|15515.19|15595.53|15515.53|15595.19|15515.19|9
1726958810000|2024-09-21 22:46:50|15594.94|15514.94|15594.95|15514.95|15595.88|15515.88|15594.94|15514.94|9
1726958820000|2024-09-21 22:47:00|15594.92|15514.92|15594.4|15514.4|15594.92|15514.92|15593.75|15513.75|9
1726958830000|2024-09-21 22:47:10|15594.14|15514.14|15593.94|15513.94|15594.19|15514.19|15593.94|15513.94|8
1726958840000|2024-09-21 22:47:20|15594.62|15514.62|15594.67|15514.67|15595|15515|15593.99|15513.99|9
1726958850000|2024-09-21 22:47:30|15594.69|15514.69|15594.79|15514.79|15594.79|15514.79|15594.69|15514.69|6
1726958860000|2024-09-21 22:47:40|15594.8|15514.8|15595.03|15515.03|15595.03|15515.03|15594.8|15514.8|5
1726958870000|2024-09-21 22:47:50|15595.04|15515.04|15594.91|15514.91|15595.51|15515.51|15594.91|15514.91|7
1726958880000|2024-09-21 22:48:00|15594.88|15514.88|15595.41|15515.41|15595.68|15515.68|15594.88|15514.88|9
1726958890000|2024-09-21 22:48:10|15595.4|15515.4|15595.35|15515.35|15595.51|15515.51|15595.17|15515.17|7
1726958900000|2024-09-21 22:48:20|15595.08|15515.08|15594.94|15514.94|15595.16|15515.16|15594.92|15514.92|7
1726958910000|2024-09-21 22:48:30|15594.9|15514.9|15594.66|15514.66|15594.9|15514.9|15594.26|15514.26|7
1726958920000|2024-09-21 22:48:40|15594.43|15514.43|15594.36|15514.36|15594.43|15514.43|15594.08|15514.08|8
1726958930000|2024-09-21 22:48:50|15594.35|15514.35|15595.24|15515.24|15595.24|15515.24|15594.35|15514.35|8
1726958940000|2024-09-21 22:49:00|15595.31|15515.31|15595.79|15515.79|15595.79|15515.79|15594.97|15514.97|10
1726958950000|2024-09-21 22:49:10|15595.76|15515.76|15596.13|15516.13|15596.15|15516.15|15595.76|15515.76|8
1726958960000|2024-09-21 22:49:20|15596.06|15516.06|15595.88|15515.88|15596.07|15516.07|15595.86|15515.86|7
1726958970000|2024-09-21 22:49:30|15596.35|15516.35|15595.61|15515.61|15596.35|15516.35|15595.6|15515.6|8
1726958980000|2024-09-21 22:49:40|15595.62|15515.62|15597.23|15517.23|15597.23|15517.23|15595.62|15515.62|7
1726958990000|2024-09-21 22:49:50|15597.24|15517.24|15597.74|15517.74|15597.76|15517.76|15597.23|15517.23|9
1726959000000|2024-09-21 22:50:00|15597.6|15517.6|15597.63|15517.63|15598.13|15518.13|15597.6|15517.6|9
1726959010000|2024-09-21 22:50:10|15597.56|15517.56|15597.7|15517.7|15597.7|15517.7|15597.54|15517.54|9
1726959020000|2024-09-21 22:50:20|15597.65|15517.65|15598.29|15518.29|15598.3|15518.3|15597.57|15517.57|10
1726959030000|2024-09-21 22:50:30|15598.34|15518.34|15599.31|15519.31|15599.31|15519.31|15598.34|15518.34|8
1726959040000|2024-09-21 22:50:40|15599.36|15519.36|15602.15|15522.15|15602.15|15522.15|15599.24|15519.24|9
1726959050000|2024-09-21 22:50:50|15602.09|15522.09|15601.94|15521.94|15602.09|15522.09|15601.78|15521.78|7
1726959060000|2024-09-21 22:51:00|15601.48|15521.48|15605.37|15525.37|15605.37|15525.37|15601.48|15521.48|8
1726959070000|2024-09-21 22:51:10|15605.21|15525.21|15606.21|15526.21|15606.41|15526.41|15605.21|15525.21|10
1726959080000|2024-09-21 22:51:20|15606.19|15526.19|15604.78|15524.78|15606.19|15526.19|15604.56|15524.56|10
1726959090000|2024-09-21 22:51:30|15604.77|15524.77|15604.67|15524.67|15604.92|15524.92|15604.6|15524.6|8
1726959100000|2024-09-21 22:51:40|15604.66|15524.66|15604.37|15524.37|15604.66|15524.66|15603.63|15523.63|8
1726959110000|2024-09-21 22:51:50|15604.38|15524.38|15604.62|15524.62|15604.71|15524.71|15604.18|15524.18|9
1726959120000|2024-09-21 22:52:00|15605.26|15525.26|15604.28|15524.28|15605.33|15525.33|15603.99|15523.99|10
1726959130000|2024-09-21 22:52:10|15605.21|15525.21|15604.67|15524.67|15605.21|15525.21|15604.65|15524.65|8
1726959140000|2024-09-21 22:52:20|15604.74|15524.74|15604.74|15524.74|15604.75|15524.75|15604.74|15524.74|3
1726959150000|2024-09-21 22:52:30|15604.7|15524.7|15606.4|15526.4|15606.4|15526.4|15604.65|15524.65|9
1726959160000|2024-09-21 22:52:40|15606.19|15526.19|15607.4|15527.4|15607.4|15527.4|15606.19|15526.19|8
1726959170000|2024-09-21 22:52:50|15607.41|15527.41|15607.69|15527.69|15607.69|15527.69|15607.06|15527.06|6
1726959180000|2024-09-21 22:53:00|15607.59|15527.59|15609.98|15529.98|15610.37|15530.37|15607.59|15527.59|10
1726959190000|2024-09-21 22:53:10|15609.99|15529.99|15612.1|15532.1|15612.63|15532.63|15609.99|15529.99|9
1726959200000|2024-09-21 22:53:20|15611.69|15531.69|15612.06|15532.06|15612.18|15532.18|15611.59|15531.59|9
1726959210000|2024-09-21 22:53:30|15614.14|15534.14|15613.98|15533.98|15614.16|15534.16|15613.7|15533.7|8
1726959220000|2024-09-21 22:53:40|15614.05|15534.05|15615.6|15535.6|15615.6|15535.6|15614.05|15534.05|9
1726959230000|2024-09-21 22:53:50|15614.91|15534.91|15615.53|15535.53|15615.54|15535.54|15614.91|15534.91|9
1726959240000|2024-09-21 22:54:00|15615.55|15535.55|15615.22|15535.22|15615.57|15535.57|15614.98|15534.98|8
1726959250000|2024-09-21 22:54:10|15615.21|15535.21|15615.5|15535.5|15615.93|15535.93|15615.21|15535.21|8
1726959260000|2024-09-21 22:54:20|15615.59|15535.59|15615.89|15535.89|15615.99|15535.99|15615.59|15535.59|10
1726959270000|2024-09-21 22:54:30|15615.87|15535.87|15615.55|15535.55|15615.87|15535.87|15615.53|15535.53|6
1726959280000|2024-09-21 22:54:40|15615.52|15535.52|15615.65|15535.65|15615.83|15535.83|15615.36|15535.36|6
1726959290000|2024-09-21 22:54:50|15615.85|15535.85|15615.6|15535.6|15616.08|15536.08|15615.28|15535.28|8
1726959300000|2024-09-21 22:55:00|15615.32|15535.32|15615.65|15535.65|15616.04|15536.04|15615.32|15535.32|7
1726959310000|2024-09-21 22:55:10|15615.64|15535.64|15615.81|15535.81|15615.95|15535.95|15615.6|15535.6|9
1726959320000|2024-09-21 22:55:20|15615.13|15535.13|15614.76|15534.76|15615.48|15535.48|15614.04|15534.04|8
1726959330000|2024-09-21 22:55:30|15614.69|15534.69|15614.3|15534.3|15614.69|15534.69|15614.04|15534.04|7
1726959340000|2024-09-21 22:55:40|15614.32|15534.32|15614.46|15534.46|15614.46|15534.46|15614.15|15534.15|9
1726959350000|2024-09-21 22:55:50|15614.48|15534.48|15614.87|15534.87|15614.87|15534.87|15614.4|15534.4|7
1726959360000|2024-09-21 22:56:00|15614.6|15534.6|15615.64|15535.64|15615.66|15535.66|15614.59|15534.59|10
1726959370000|2024-09-21 22:56:10|15615.88|15535.88|15615.77|15535.77|15616.16|15536.16|15615.59|15535.59|8
1726959380000|2024-09-21 22:56:20|15616.15|15536.15|15617.05|15537.05|15617.05|15537.05|15615.92|15535.92|10
1726959390000|2024-09-21 22:56:30|15617|15537|15616.58|15536.58|15617.08|15537.08|15616.58|15536.58|8
1726959400000|2024-09-21 22:56:40|15616.39|15536.39|15616.6|15536.6|15616.67|15536.67|15616.29|15536.29|7
1726959410000|2024-09-21 22:56:50|15616.33|15536.33|15616.78|15536.78|15616.78|15536.78|15616.17|15536.17|9
1726959420000|2024-09-21 22:57:00|15616.77|15536.77|15616.5|15536.5|15616.77|15536.77|15616.46|15536.46|6
1726959430000|2024-09-21 22:57:10|15616.53|15536.53|15617.11|15537.11|15617.11|15537.11|15616.53|15536.53|7
1726959440000|2024-09-21 22:57:20|15617.13|15537.13|15617.25|15537.25|15617.69|15537.69|15617.07|15537.07|8
1726959450000|2024-09-21 22:57:30|15617.24|15537.24|15615.89|15535.89|15617.25|15537.25|15615.89|15535.89|6
1726959460000|2024-09-21 22:57:40|15616.14|15536.14|15616.21|15536.21|15616.25|15536.25|15616.14|15536.14|7
1726959470000|2024-09-21 22:57:50|15616.2|15536.2|15616.6|15536.6|15616.81|15536.81|15616.2|15536.2|10
1726959480000|2024-09-21 22:58:00|15616.57|15536.57|15616.86|15536.86|15617.23|15537.23|15616.55|15536.55|8
1726959490000|2024-09-21 22:58:10|15616.87|15536.87|15616.71|15536.71|15616.87|15536.87|15616.49|15536.49|10
1726959500000|2024-09-21 22:58:20|15616.65|15536.65|15616.56|15536.56|15616.85|15536.85|15616.56|15536.56|8
1726959510000|2024-09-21 22:58:30|15616.52|15536.52|15616.79|15536.79|15617.69|15537.69|15616.52|15536.52|9
1726959520000|2024-09-21 22:58:40|15616.96|15536.96|15616.69|15536.69|15617.11|15537.11|15616.69|15536.69|9
1726959530000|2024-09-21 22:58:50|15616.74|15536.74|15616.81|15536.81|15616.81|15536.81|15616.65|15536.65|7
1726959540000|2024-09-21 22:59:00|15616.82|15536.82|15616.88|15536.88|15617.49|15537.49|15616.82|15536.82|5
1726959550000|2024-09-21 22:59:10|15616.89|15536.89|15618.05|15538.05|15618.05|15538.05|15616.89|15536.89|9
1726959560000|2024-09-21 22:59:20|15617.94|15537.94|15617.34|15537.34|15617.94|15537.94|15617.34|15537.34|9
1726959570000|2024-09-21 22:59:30|15617.49|15537.49|15618.05|15538.05|15618.46|15538.46|15617.47|15537.47|8
1726959580000|2024-09-21 22:59:40|15617.86|15537.86|15617.38|15537.38|15618.1|15538.1|15617.23|15537.23|8
1726959590000|2024-09-21 22:59:50|15617.41|15537.41|15617.44|15537.44|15617.48|15537.48|15617.41|15537.41|9
1726959910000|2024-09-21 23:05:10|15612.36|15532.36|15611.31|15531.31|15612.36|15532.36|15611.31|15531.31|8
1726959920000|2024-09-21 23:05:20|15610.98|15530.98|15610.97|15530.97|15610.98|15530.98|15610.16|15530.16|8
1726959930000|2024-09-21 23:05:30|15610.54|15530.54|15609.82|15529.82|15610.76|15530.76|15609.82|15529.82|7
1726959940000|2024-09-21 23:05:40|15609.83|15529.83|15611.83|15531.83|15611.83|15531.83|15609.44|15529.44|8
1726959950000|2024-09-21 23:05:50|15612.62|15532.62|15612.98|15532.98|15612.98|15532.98|15612.62|15532.62|8
1726959960000|2024-09-21 23:06:00|15613.71|15533.71|15613.87|15533.87|15615.24|15535.24|15613.71|15533.71|8
1726959970000|2024-09-21 23:06:10|15613.88|15533.88|15613.45|15533.45|15613.93|15533.93|15612.7|15532.7|9
1726959980000|2024-09-21 23:06:20|15613.36|15533.36|15612.48|15532.48|15613.36|15533.36|15611.86|15531.86|10
1726959990000|2024-09-21 23:06:30|15612.4|15532.4|15611.76|15531.76|15612.49|15532.49|15611.76|15531.76|8
1726960000000|2024-09-21 23:06:40|15611.78|15531.78|15612.1|15532.1|15612.34|15532.34|15611.78|15531.78|5
1726960010000|2024-09-21 23:06:50|15612.11|15532.11|15612.08|15532.08|15612.34|15532.34|15611.66|15531.66|8
1726960020000|2024-09-21 23:07:00|15612.1|15532.1|15613.44|15533.44|15613.44|15533.44|15612.1|15532.1|7
1726960030000|2024-09-21 23:07:10|15613.57|15533.57|15613.58|15533.58|15613.67|15533.67|15613.39|15533.39|10
1726960040000|2024-09-21 23:07:20|15613.59|15533.59|15612.46|15532.46|15613.59|15533.59|15612.15|15532.15|8
1726960050000|2024-09-21 23:07:30|15612.45|15532.45|15612.89|15532.89|15613.5|15533.5|15612.4|15532.4|9
1726960060000|2024-09-21 23:07:40|15612.9|15532.9|15612.6|15532.6|15612.96|15532.96|15612.59|15532.59|7
1726960070000|2024-09-21 23:07:50|15612.92|15532.92|15613.48|15533.48|15613.48|15533.48|15612.9|15532.9|6
1726960080000|2024-09-21 23:08:00|15613.51|15533.51|15612.94|15532.94|15613.73|15533.73|15612.92|15532.92|8
1726960090000|2024-09-21 23:08:10|15613.22|15533.22|15613.4|15533.4|15613.53|15533.53|15613.04|15533.04|8
1726960100000|2024-09-21 23:08:20|15613.64|15533.64|15613.34|15533.34|15613.76|15533.76|15613.34|15533.34|9
1726960110000|2024-09-21 23:08:30|15613.33|15533.33|15613.9|15533.9|15613.92|15533.92|15613.31|15533.31|5
1726960120000|2024-09-21 23:08:40|15613.52|15533.52|15613.62|15533.62|15613.62|15533.62|15613.02|15533.02|10
1726960130000|2024-09-21 23:08:50|15613.44|15533.44|15614.09|15534.09|15614.2|15534.2|15613.44|15533.44|7
1726960140000|2024-09-21 23:09:00|15614.29|15534.29|15614.38|15534.38|15614.45|15534.45|15614.01|15534.01|9
1726960150000|2024-09-21 23:09:10|15614.43|15534.43|15613.95|15533.95|15614.43|15534.43|15613.8|15533.8|9
1726960160000|2024-09-21 23:09:20|15614.03|15534.03|15614.48|15534.48|15614.48|15534.48|15614.02|15534.02|8
1726960170000|2024-09-21 23:09:30|15614.46|15534.46|15614.16|15534.16|15614.47|15534.47|15614.03|15534.03|8
1726960180000|2024-09-21 23:09:40|15614.42|15534.42|15614.21|15534.21|15614.61|15534.61|15614.2|15534.2|8
1726960190000|2024-09-21 23:09:50|15614|15534|15614.25|15534.25|15614.25|15534.25|15614|15534|5
1726960200000|2024-09-21 23:10:00|15614.2|15534.2|15614.32|15534.32|15614.32|15534.32|15614.14|15534.14|6
1726960210000|2024-09-21 23:10:10|15614.44|15534.44|15613.96|15533.96|15615.06|15535.06|15613.96|15533.96|8
1726960220000|2024-09-21 23:10:20|15613.93|15533.93|15613.83|15533.83|15614.03|15534.03|15613.55|15533.55|6
1726960230000|2024-09-21 23:10:30|15613.58|15533.58|15614.73|15534.73|15614.73|15534.73|15613.58|15533.58|10
1726960240000|2024-09-21 23:10:40|15614.74|15534.74|15614.94|15534.94|15614.95|15534.95|15614.74|15534.74|7
1726960250000|2024-09-21 23:10:50|15614.98|15534.98|15614.92|15534.92|15614.98|15534.98|15614.75|15534.75|6
1726960260000|2024-09-21 23:11:00|15614.16|15534.16|15614.44|15534.44|15614.65|15534.65|15614.16|15534.16|8
1726960270000|2024-09-21 23:11:10|15614.49|15534.49|15614.79|15534.79|15614.97|15534.97|15614.49|15534.49|10
1726960280000|2024-09-21 23:11:20|15614.83|15534.83|15615.05|15535.05|15615.06|15535.06|15614.61|15534.61|8
1726960290000|2024-09-21 23:11:30|15615.06|15535.06|15614.81|15534.81|15615.06|15535.06|15614.46|15534.46|9
1726960300000|2024-09-21 23:11:40|15614.8|15534.8|15615.11|15535.11|15615.12|15535.12|15614.76|15534.76|10
1726960310000|2024-09-21 23:11:50|15614.94|15534.94|15614.42|15534.42|15614.94|15534.94|15614.42|15534.42|8
1726960320000|2024-09-21 23:12:00|15614.39|15534.39|15614.07|15534.07|15614.71|15534.71|15614.07|15534.07|8
1726960330000|2024-09-21 23:12:10|15613.99|15533.99|15614|15534|15614|15534|15613.93|15533.93|7
1726960340000|2024-09-21 23:12:20|15614.14|15534.14|15614.56|15534.56|15615.3|15535.3|15614.14|15534.14|10
1726960350000|2024-09-21 23:12:30|15614.7|15534.7|15614.11|15534.11|15614.98|15534.98|15614.11|15534.11|6
1726960360000|2024-09-21 23:12:40|15614.05|15534.05|15613.73|15533.73|15614.05|15534.05|15613.73|15533.73|8
1726960370000|2024-09-21 23:12:50|15613.95|15533.95|15614.31|15534.31|15614.53|15534.53|15613.91|15533.91|10
1726960380000|2024-09-21 23:13:00|15614.44|15534.44|15612.52|15532.52|15614.51|15534.51|15612.52|15532.52|9
1726960390000|2024-09-21 23:13:10|15612.75|15532.75|15612.22|15532.22|15612.78|15532.78|15612.22|15532.22|7
1726960400000|2024-09-21 23:13:20|15612.17|15532.17|15612.6|15532.6|15612.6|15532.6|15612.17|15532.17|8
1726960410000|2024-09-21 23:13:30|15612.3|15532.3|15611.92|15531.92|15612.3|15532.3|15611.78|15531.78|8
1726960420000|2024-09-21 23:13:40|15611.53|15531.53|15608.45|15528.45|15611.53|15531.53|15608.45|15528.45|10
1726960430000|2024-09-21 23:13:50|15608.37|15528.37|15607.83|15527.83|15608.37|15528.37|15607.83|15527.83|10
1726960440000|2024-09-21 23:14:00|15607.84|15527.84|15608.52|15528.52|15608.81|15528.81|15607.84|15527.84|9
1726960450000|2024-09-21 23:14:10|15608.57|15528.57|15610.06|15530.06|15610.06|15530.06|15608.57|15528.57|8
1726960460000|2024-09-21 23:14:20|15610.07|15530.07|15609.87|15529.87|15610.48|15530.48|15609.87|15529.87|9
1726960470000|2024-09-21 23:14:30|15609.78|15529.78|15609.12|15529.12|15610.22|15530.22|15609.12|15529.12|7
1726960480000|2024-09-21 23:14:40|15609.28|15529.28|15609.08|15529.08|15609.29|15529.29|15609.08|15529.08|6
1726960490000|2024-09-21 23:14:50|15609.04|15529.04|15609.74|15529.74|15609.74|15529.74|15608.96|15528.96|9
1726960500000|2024-09-21 23:15:00|15610.01|15530.01|15610.41|15530.41|15610.41|15530.41|15609.64|15529.64|9
1726960510000|2024-09-21 23:15:10|15610.07|15530.07|15611.18|15531.18|15611.64|15531.64|15610.07|15530.07|8
1726960520000|2024-09-21 23:15:20|15611.25|15531.25|15613.5|15533.5|15613.5|15533.5|15611.25|15531.25|10
1726960530000|2024-09-21 23:15:30|15613.56|15533.56|15613.77|15533.77|15613.77|15533.77|15613.12|15533.12|8
1726960540000|2024-09-21 23:15:40|15613.81|15533.81|15614.38|15534.38|15614.53|15534.53|15613.69|15533.69|10
1726960550000|2024-09-21 23:15:50|15614.45|15534.45|15614.81|15534.81|15614.81|15534.81|15614.41|15534.41|10
1726960560000|2024-09-21 23:16:00|15614.51|15534.51|15613.91|15533.91|15614.51|15534.51|15613.65|15533.65|6
1726960570000|2024-09-21 23:16:10|15613.92|15533.92|15614.18|15534.18|15614.43|15534.43|15613.92|15533.92|10
1726960580000|2024-09-21 23:16:20|15614.98|15534.98|15615.58|15535.58|15615.58|15535.58|15614.98|15534.98|9
1726960590000|2024-09-21 23:16:30|15615.59|15535.59|15615.48|15535.48|15615.94|15535.94|15615.48|15535.48|10
1726960600000|2024-09-21 23:16:40|15615.38|15535.38|15615.21|15535.21|15615.45|15535.45|15615.21|15535.21|6
1726960610000|2024-09-21 23:16:50|15615.19|15535.19|15614.94|15534.94|15615.39|15535.39|15614.94|15534.94|9
1726960620000|2024-09-21 23:17:00|15614.91|15534.91|15618.25|15538.25|15618.25|15538.25|15614.77|15534.77|10
1726960630000|2024-09-21 23:17:10|15618.26|15538.26|15620.04|15540.04|15620.04|15540.04|15617.72|15537.72|10
1726960640000|2024-09-21 23:17:20|15620.37|15540.37|15621.39|15541.39|15621.53|15541.53|15620.37|15540.37|10
1726960650000|2024-09-21 23:17:30|15621.36|15541.36|15625.21|15545.21|15626.13|15546.13|15621.36|15541.36|10
1726960660000|2024-09-21 23:17:40|15625.22|15545.22|15625.35|15545.35|15625.55|15545.55|15624.99|15544.99|8
1726960670000|2024-09-21 23:17:50|15625.49|15545.49|15625.83|15545.83|15625.83|15545.83|15625.19|15545.19|9
1726960680000|2024-09-21 23:18:00|15625.82|15545.82|15627.75|15547.75|15627.75|15547.75|15625.47|15545.47|10
1726960690000|2024-09-21 23:18:10|15626.87|15546.87|15629.3|15549.3|15630.05|15550.05|15626.87|15546.87|8
1726960700000|2024-09-21 23:18:20|15629.55|15549.55|15629.98|15549.98|15630.27|15550.27|15629.33|15549.33|9
1726960710000|2024-09-21 23:18:30|15630.5|15550.5|15632.09|15552.09|15632.09|15552.09|15629.71|15549.71|9
1726960720000|2024-09-21 23:18:40|15632.49|15552.49|15630.9|15550.9|15632.65|15552.65|15630.6|15550.6|9
1726960730000|2024-09-21 23:18:50|15630.89|15550.89|15632.03|15552.03|15632.61|15552.61|15630.63|15550.63|10
1726960740000|2024-09-21 23:19:00|15632.2|15552.2|15634.44|15554.44|15634.55|15554.55|15632.2|15552.2|8
1726960750000|2024-09-21 23:19:10|15634.86|15554.86|15633.15|15553.15|15635.05|15555.05|15633.15|15553.15|10
1726960760000|2024-09-21 23:19:20|15633.1|15553.1|15640.53|15560.53|15640.53|15560.53|15633.1|15553.1|10
1726960770000|2024-09-21 23:19:30|15640.68|15560.68|15641.15|15561.15|15641.15|15561.15|15640.53|15560.53|9
1726960780000|2024-09-21 23:19:40|15640.28|15560.28|15641.66|15561.66|15641.66|15561.66|15640.28|15560.28|9
1726960790000|2024-09-21 23:19:50|15642|15562|15643.5|15563.5|15644.26|15564.26|15642|15562|10
1726960800000|2024-09-21 23:20:00|15643.41|15563.41|15645.57|15565.57|15645.57|15565.57|15642.6|15562.6|10
1726960810000|2024-09-21 23:20:10|15650.68|15570.68|15650.03|15570.03|15650.68|15570.68|15647.9|15567.9|10
1726960820000|2024-09-21 23:20:20|15650.01|15570.01|15649.73|15569.73|15650.01|15570.01|15649.37|15569.37|10
1726960830000|2024-09-21 23:20:30|15649.43|15569.43|15648.62|15568.62|15649.43|15569.43|15648.39|15568.39|10
1726960840000|2024-09-21 23:20:40|15648.52|15568.52|15649.04|15569.04|15649.04|15569.04|15648.39|15568.39|9
1726960850000|2024-09-21 23:20:50|15648.81|15568.81|15647.34|15567.34|15648.81|15568.81|15647.34|15567.34|10
1726960860000|2024-09-21 23:21:00|15647.14|15567.14|15647.02|15567.02|15647.16|15567.16|15646.55|15566.55|10
1726960870000|2024-09-21 23:21:10|15647.03|15567.03|15645.9|15565.9|15647.41|15567.41|15645.74|15565.74|10
1726960880000|2024-09-21 23:21:20|15645.88|15565.88|15644.72|15564.72|15645.88|15565.88|15644.72|15564.72|7
1726960890000|2024-09-21 23:21:30|15644.65|15564.65|15645.52|15565.52|15645.52|15565.52|15644.63|15564.63|8
1726960900000|2024-09-21 23:21:40|15646.32|15566.32|15650.19|15570.19|15650.92|15570.92|15646.32|15566.32|10
1726960910000|2024-09-21 23:21:50|15650.22|15570.22|15649.71|15569.71|15650.25|15570.25|15649.25|15569.25|8
1726960920000|2024-09-21 23:22:00|15649.42|15569.42|15649.71|15569.71|15649.8|15569.8|15649.17|15569.17|10
1726960930000|2024-09-21 23:22:10|15649.47|15569.47|15649.34|15569.34|15650.35|15570.35|15649.34|15569.34|10
1726960940000|2024-09-21 23:22:20|15649.44|15569.44|15649.64|15569.64|15649.8|15569.8|15649.01|15569.01|9
1726960950000|2024-09-21 23:22:30|15648.49|15568.49|15649.85|15569.85|15649.85|15569.85|15648.4|15568.4|10
1726960960000|2024-09-21 23:22:40|15648.98|15568.98|15649.24|15569.24|15649.26|15569.26|15648.96|15568.96|8
1726960970000|2024-09-21 23:22:50|15649.07|15569.07|15649.73|15569.73|15649.73|15569.73|15649.07|15569.07|8
1726960980000|2024-09-21 23:23:00|15649.87|15569.87|15648.6|15568.6|15649.98|15569.98|15648.6|15568.6|8
1726960990000|2024-09-21 23:23:10|15648.61|15568.61|15648.49|15568.49|15649.34|15569.34|15648.49|15568.49|8
1726961000000|2024-09-21 23:23:20|15648.48|15568.48|15651.66|15571.66|15651.67|15571.67|15648.32|15568.32|10
1726961010000|2024-09-21 23:23:30|15651.37|15571.37|15651.08|15571.08|15651.39|15571.39|15650.92|15570.92|8
1726961020000|2024-09-21 23:23:40|15650.99|15570.99|15650.95|15570.95|15651.11|15571.11|15650.88|15570.88|8
1726961030000|2024-09-21 23:23:50|15650.89|15570.89|15645.95|15565.95|15651.22|15571.22|15645.92|15565.92|9
1726961040000|2024-09-21 23:24:00|15645.26|15565.26|15646.51|15566.51|15646.52|15566.52|15645.26|15565.26|10
1726961050000|2024-09-21 23:24:10|15647.1|15567.1|15647.51|15567.51|15647.78|15567.78|15646.92|15566.92|9
1726961060000|2024-09-21 23:24:20|15647.28|15567.28|15645.39|15565.39|15647.28|15567.28|15645.39|15565.39|9
1726961070000|2024-09-21 23:24:30|15645.4|15565.4|15645.42|15565.42|15645.73|15565.73|15645.4|15565.4|9
1726961080000|2024-09-21 23:24:40|15645.15|15565.15|15642.64|15562.64|15645.15|15565.15|15642.64|15562.64|7
1726961090000|2024-09-21 23:24:50|15642.45|15562.45|15641.95|15561.95|15642.45|15562.45|15641.19|15561.19|10
1726961100000|2024-09-21 23:25:00|15642.95|15562.95|15643.93|15563.93|15643.93|15563.93|15642.63|15562.63|7
1726961110000|2024-09-21 23:25:10|15644.26|15564.26|15643.46|15563.46|15644.26|15564.26|15643.46|15563.46|8
1726961120000|2024-09-21 23:25:20|15643.54|15563.54|15642.96|15562.96|15643.54|15563.54|15642.54|15562.54|10
1726961130000|2024-09-21 23:25:30|15643.05|15563.05|15642.57|15562.57|15643.05|15563.05|15642.33|15562.33|8
1726961140000|2024-09-21 23:25:40|15642.56|15562.56|15642.69|15562.69|15643.01|15563.01|15642.3|15562.3|10
1726961150000|2024-09-21 23:25:50|15642.7|15562.7|15642.81|15562.81|15643.62|15563.62|15642.7|15562.7|9
1726961160000|2024-09-21 23:26:00|15642.68|15562.68|15642.7|15562.7|15642.78|15562.78|15642.61|15562.61|9
1726961170000|2024-09-21 23:26:10|15642.67|15562.67|15643.25|15563.25|15643.32|15563.32|15642.67|15562.67|10
1726961180000|2024-09-21 23:26:20|15643.13|15563.13|15642.88|15562.88|15643.36|15563.36|15642.45|15562.45|8
1726961190000|2024-09-21 23:26:30|15642.74|15562.74|15643.24|15563.24|15643.33|15563.33|15642.74|15562.74|9
1726961200000|2024-09-21 23:26:40|15643.25|15563.25|15642.52|15562.52|15643.62|15563.62|15641.7|15561.7|10
1726961210000|2024-09-21 23:26:50|15643.05|15563.05|15642.17|15562.17|15643.21|15563.21|15642.14|15562.14|10
1726961220000|2024-09-21 23:27:00|15641.93|15561.93|15641.65|15561.65|15642.17|15562.17|15641.6|15561.6|8
1726961230000|2024-09-21 23:27:10|15641.68|15561.68|15641.72|15561.72|15642.03|15562.03|15640.9|15560.9|6
1726961240000|2024-09-21 23:27:20|15641.91|15561.91|15642|15562|15642.48|15562.48|15641.61|15561.61|8
1726961250000|2024-09-21 23:27:30|15642.05|15562.05|15641.76|15561.76|15642.19|15562.19|15641.76|15561.76|9
1726961260000|2024-09-21 23:27:40|15641.56|15561.56|15642.88|15562.88|15642.88|15562.88|15641.56|15561.56|9
1726961270000|2024-09-21 23:27:50|15642.83|15562.83|15642.88|15562.88|15642.88|15562.88|15642.59|15562.59|8
1726961280000|2024-09-21 23:28:00|15643.09|15563.09|15643.55|15563.55|15643.55|15563.55|15642.96|15562.96|7
1726961290000|2024-09-21 23:28:10|15643.9|15563.9|15645|15565|15645|15565|15643.32|15563.32|10
1726961300000|2024-09-21 23:28:20|15645.28|15565.28|15647.15|15567.15|15647.25|15567.25|15645.14|15565.14|10
1726961310000|2024-09-21 23:28:30|15647.2|15567.2|15650.7|15570.7|15650.7|15570.7|15647.2|15567.2|9
1726961320000|2024-09-21 23:28:40|15650.25|15570.25|15651.39|15571.39|15651.56|15571.56|15650.25|15570.25|7
1726961330000|2024-09-21 23:28:50|15651.38|15571.38|15653.41|15573.41|15653.41|15573.41|15651.38|15571.38|10
1726961340000|2024-09-21 23:29:00|15652.89|15572.89|15652.98|15572.98|15653.24|15573.24|15652.66|15572.66|10
1726961350000|2024-09-21 23:29:10|15652.8|15572.8|15652.79|15572.79|15653.32|15573.32|15652.79|15572.79|6
1726961360000|2024-09-21 23:29:20|15652.81|15572.81|15653.19|15573.19|15653.28|15573.28|15652.47|15572.47|9
1726961370000|2024-09-21 23:29:30|15653.38|15573.38|15651.09|15571.09|15653.38|15573.38|15651.09|15571.09|6
1726961380000|2024-09-21 23:29:40|15651.17|15571.17|15651.64|15571.64|15651.8|15571.8|15650.96|15570.96|10
1726961390000|2024-09-21 23:29:50|15651.66|15571.66|15650.91|15570.91|15651.66|15571.66|15650.9|15570.9|7
1726961400000|2024-09-21 23:30:00|15650.48|15570.48|15651.2|15571.2|15651.33|15571.33|15649.63|15569.63|9
1726961410000|2024-09-21 23:30:10|15651.18|15571.18|15649.08|15569.08|15651.18|15571.18|15648.73|15568.73|9
1726961420000|2024-09-21 23:30:20|15648.86|15568.86|15649.3|15569.3|15649.31|15569.31|15648.76|15568.76|9
1726961430000|2024-09-21 23:30:30|15650.02|15570.02|15650.65|15570.65|15650.65|15570.65|15650.02|15570.02|9
1726961440000|2024-09-21 23:30:40|15650.68|15570.68|15651.97|15571.97|15651.97|15571.97|15650.67|15570.67|8
1726961450000|2024-09-21 23:30:50|15652.36|15572.36|15652.45|15572.45|15652.45|15572.45|15651.63|15571.63|8
1726961460000|2024-09-21 23:31:00|15652.2|15572.2|15652.21|15572.21|15652.73|15572.73|15652.2|15572.2|9
1726961470000|2024-09-21 23:31:10|15652.22|15572.22|15651.54|15571.54|15652.22|15572.22|15651.54|15571.54|7
1726961480000|2024-09-21 23:31:20|15652.28|15572.28|15652.75|15572.75|15652.92|15572.92|15651.84|15571.84|9
1726961490000|2024-09-21 23:31:30|15652.77|15572.77|15653.02|15573.02|15653.07|15573.07|15652.22|15572.22|8
1726961500000|2024-09-21 23:31:40|15653.03|15573.03|15651.75|15571.75|15653.03|15573.03|15651.75|15571.75|8
1726961510000|2024-09-21 23:31:50|15652.34|15572.34|15652.41|15572.41|15652.56|15572.56|15651.51|15571.51|10
1726961520000|2024-09-21 23:32:00|15652.44|15572.44|15653.86|15573.86|15653.86|15573.86|15652.44|15572.44|9
1726961530000|2024-09-21 23:32:10|15653.87|15573.87|15655.04|15575.04|15655.04|15575.04|15653.8|15573.8|7
1726961540000|2024-09-21 23:32:20|15655.07|15575.07|15655.35|15575.35|15655.35|15575.35|15654.94|15574.94|8
1726961550000|2024-09-21 23:32:30|15655.25|15575.25|15655.84|15575.84|15655.88|15575.88|15655.25|15575.25|9
1726961560000|2024-09-21 23:32:40|15655.83|15575.83|15656.41|15576.41|15656.65|15576.65|15655.83|15575.83|8
1726961570000|2024-09-21 23:32:50|15656.4|15576.4|15656.36|15576.36|15656.92|15576.92|15656.36|15576.36|9
1726961580000|2024-09-21 23:33:00|15655.98|15575.98|15656.65|15576.65|15656.65|15576.65|15655.79|15575.79|6
1726961590000|2024-09-21 23:33:10|15656.68|15576.68|15656.49|15576.49|15656.95|15576.95|15656.49|15576.49|8
1726961600000|2024-09-21 23:33:20|15656.48|15576.48|15656.75|15576.75|15656.75|15576.75|15656.48|15576.48|6
1726961610000|2024-09-21 23:33:30|15656.76|15576.76|15657.38|15577.38|15657.38|15577.38|15656.76|15576.76|6
1726961620000|2024-09-21 23:33:40|15657.39|15577.39|15658.33|15578.33|15658.47|15578.47|15657.23|15577.23|8
1726961630000|2024-09-21 23:33:50|15658.32|15578.32|15658.04|15578.04|15658.32|15578.32|15658.04|15578.04|7
1726961640000|2024-09-21 23:34:00|15658.05|15578.05|15657.72|15577.72|15658.05|15578.05|15657.72|15577.72|6
1726961650000|2024-09-21 23:34:10|15657.54|15577.54|15655.13|15575.13|15657.54|15577.54|15655.13|15575.13|9
1726961660000|2024-09-21 23:34:20|15654.35|15574.35|15652.2|15572.2|15654.35|15574.35|15652.18|15572.18|10
1726961670000|2024-09-21 23:34:30|15652.19|15572.19|15651.84|15571.84|15652.22|15572.22|15651.84|15571.84|8
1726961680000|2024-09-21 23:34:40|15651.41|15571.41|15651.4|15571.4|15651.42|15571.42|15651.37|15571.37|7
1726961690000|2024-09-21 23:34:50|15651.38|15571.38|15651.85|15571.85|15651.85|15571.85|15651.35|15571.35|9
1726961700000|2024-09-21 23:35:00|15652.01|15572.01|15652.46|15572.46|15652.73|15572.73|15652.01|15572.01|7
1726961710000|2024-09-21 23:35:10|15652.77|15572.77|15653.11|15573.11|15654.15|15574.15|15652.77|15572.77|8
1726961720000|2024-09-21 23:35:20|15653.93|15573.93|15654.93|15574.93|15654.93|15574.93|15653.93|15573.93|9
1726961730000|2024-09-21 23:35:30|15654.76|15574.76|15655.06|15575.06|15655.06|15575.06|15654.76|15574.76|8
1726961740000|2024-09-21 23:35:40|15655.09|15575.09|15655.19|15575.19|15655.22|15575.22|15655.09|15575.09|7
1726961750000|2024-09-21 23:35:50|15655.29|15575.29|15655.18|15575.18|15655.29|15575.29|15654.57|15574.57|8
1726961760000|2024-09-21 23:36:00|15655|15575|15654.76|15574.76|15655.17|15575.17|15654.75|15574.75|9
1726961770000|2024-09-21 23:36:10|15654.29|15574.29|15653.86|15573.86|15654.29|15574.29|15653.86|15573.86|7
1726961780000|2024-09-21 23:36:20|15653.8|15573.8|15654.09|15574.09|15654.1|15574.1|15653.39|15573.39|8
1726961790000|2024-09-21 23:36:30|15654.56|15574.56|15653.14|15573.14|15654.56|15574.56|15652.95|15572.95|8
1726961800000|2024-09-21 23:36:40|15653.25|15573.25|15653.46|15573.46|15653.75|15573.75|15653.19|15573.19|8
1726961810000|2024-09-21 23:36:50|15653.72|15573.72|15653.36|15573.36|15653.73|15573.73|15653.36|15573.36|7
1726961820000|2024-09-21 23:37:00|15653.58|15573.58|15654.04|15574.04|15654.44|15574.44|15653.58|15573.58|8
1726961830000|2024-09-21 23:37:10|15653.9|15573.9|15653.43|15573.43|15653.9|15573.9|15653.43|15573.43|7
1726961840000|2024-09-21 23:37:20|15653.44|15573.44|15652.96|15572.96|15653.91|15573.91|15652.96|15572.96|9
1726961850000|2024-09-21 23:37:30|15652.92|15572.92|15654.75|15574.75|15654.75|15574.75|15652.92|15572.92|7
1726961860000|2024-09-21 23:37:40|15655.48|15575.48|15655.58|15575.58|15655.58|15575.58|15655.06|15575.06|8
1726961870000|2024-09-21 23:37:50|15655.69|15575.69|15656.15|15576.15|15656.3|15576.3|15655.69|15575.69|8
1726961880000|2024-09-21 23:38:00|15656.18|15576.18|15656.37|15576.37|15656.66|15576.66|15656.18|15576.18|8
1726961890000|2024-09-21 23:38:10|15655.09|15575.09|15658.76|15578.76|15658.76|15578.76|15654.68|15574.68|10
1726961900000|2024-09-21 23:38:20|15659.34|15579.34|15659.74|15579.74|15659.74|15579.74|15659.14|15579.14|10
1726961910000|2024-09-21 23:38:30|15661.33|15581.33|15661.78|15581.78|15661.83|15581.83|15661.18|15581.18|10
1726961920000|2024-09-21 23:38:40|15661.79|15581.79|15662.18|15582.18|15662.64|15582.64|15661.79|15581.79|9
1726961930000|2024-09-21 23:38:50|15662.39|15582.39|15662.82|15582.82|15663.18|15583.18|15662.3|15582.3|10
1726961940000|2024-09-21 23:39:00|15662.7|15582.7|15662.99|15582.99|15662.99|15582.99|15662.62|15582.62|10
1726961950000|2024-09-21 23:39:10|15664.06|15584.06|15665.63|15585.63|15666.39|15586.39|15663.56|15583.56|10
1726961960000|2024-09-21 23:39:20|15665.08|15585.08|15665.55|15585.55|15665.55|15585.55|15664.93|15584.93|10
1726961970000|2024-09-21 23:39:30|15665.54|15585.54|15665.72|15585.72|15665.81|15585.81|15665.54|15585.54|10
1726961980000|2024-09-21 23:39:40|15665.69|15585.69|15663.36|15583.36|15665.69|15585.69|15663.36|15583.36|9
1726961990000|2024-09-21 23:39:50|15662.52|15582.52|15663.8|15583.8|15664|15584|15661.53|15581.53|9
1726962000000|2024-09-21 23:40:00|15663.66|15583.66|15664.76|15584.76|15664.76|15584.76|15663.66|15583.66|10
1726962010000|2024-09-21 23:40:10|15666.13|15586.13|15671.07|15591.07|15671.07|15591.07|15666.13|15586.13|10
1726962020000|2024-09-21 23:40:20|15670.92|15590.92|15672.24|15592.24|15672.29|15592.29|15670.58|15590.58|10
1726962030000|2024-09-21 23:40:30|15672.5|15592.5|15677.79|15597.79|15677.79|15597.79|15671.67|15591.67|9
1726962040000|2024-09-21 23:40:40|15682.11|15602.11|15682.57|15602.57|15682.57|15602.57|15680.53|15600.53|10
1726962050000|2024-09-21 23:40:50|15682.65|15602.65|15682.94|15602.94|15683.02|15603.02|15681.9|15601.9|10
1726962060000|2024-09-21 23:41:00|15684.28|15604.28|15682.43|15602.43|15684.28|15604.28|15681.67|15601.67|10
1726962070000|2024-09-21 23:41:10|15682.12|15602.12|15682.95|15602.95|15682.95|15602.95|15681.73|15601.73|10
1726962080000|2024-09-21 23:41:20|15682.73|15602.73|15681.9|15601.9|15682.87|15602.87|15681.17|15601.17|10
1726962090000|2024-09-21 23:41:30|15682|15602|15680.99|15600.99|15682|15602|15680.99|15600.99|8
1726962100000|2024-09-21 23:41:40|15680.96|15600.96|15681.61|15601.61|15681.61|15601.61|15680.45|15600.45|9
1726962110000|2024-09-21 23:41:50|15681.62|15601.62|15683.43|15603.43|15684.22|15604.22|15681.62|15601.62|10
1726962120000|2024-09-21 23:42:00|15683.76|15603.76|15682.64|15602.64|15683.85|15603.85|15682.56|15602.56|9
1726962130000|2024-09-21 23:42:10|15683.19|15603.19|15682.48|15602.48|15683.19|15603.19|15682.06|15602.06|10
1726962140000|2024-09-21 23:42:20|15682.47|15602.47|15682.61|15602.61|15682.65|15602.65|15682.18|15602.18|10
1726962150000|2024-09-21 23:42:30|15682.62|15602.62|15679.41|15599.41|15682.62|15602.62|15679.4|15599.4|10
1726962160000|2024-09-21 23:42:40|15679.23|15599.23|15678.13|15598.13|15680.34|15600.34|15678.13|15598.13|7
1726962170000|2024-09-21 23:42:50|15678.02|15598.02|15679.17|15599.17|15679.28|15599.28|15677.89|15597.89|8
1726962180000|2024-09-21 23:43:00|15678.9|15598.9|15677.68|15597.68|15678.92|15598.92|15677.48|15597.48|9
1726962190000|2024-09-21 23:43:10|15677.69|15597.69|15678.56|15598.56|15679.06|15599.06|15677.69|15597.69|9
1726962200000|2024-09-21 23:43:20|15678.77|15598.77|15679.81|15599.81|15679.81|15599.81|15678.77|15598.77|9
1726962210000|2024-09-21 23:43:30|15679.88|15599.88|15680.35|15600.35|15680.44|15600.44|15679.71|15599.71|9
1726962220000|2024-09-21 23:43:40|15680.34|15600.34|15682.47|15602.47|15682.47|15602.47|15680.34|15600.34|9
1726962230000|2024-09-21 23:43:50|15682.57|15602.57|15681.17|15601.17|15682.57|15602.57|15681.17|15601.17|8
1726962240000|2024-09-21 23:44:00|15681.47|15601.47|15680.33|15600.33|15681.68|15601.68|15680.32|15600.32|9
1726962250000|2024-09-21 23:44:10|15680.37|15600.37|15681|15601|15681.38|15601.38|15680.37|15600.37|10
1726962260000|2024-09-21 23:44:20|15681.22|15601.22|15682.56|15602.56|15682.64|15602.64|15681.22|15601.22|10
1726962270000|2024-09-21 23:44:30|15682.55|15602.55|15682|15602|15682.55|15602.55|15682|15602|8
1726962280000|2024-09-21 23:44:40|15681.83|15601.83|15682.12|15602.12|15682.35|15602.35|15681.76|15601.76|9
1726962290000|2024-09-21 23:44:50|15682.57|15602.57|15682.4|15602.4|15682.74|15602.74|15682.4|15602.4|8
1726962300000|2024-09-21 23:45:00|15682.43|15602.43|15683.15|15603.15|15683.15|15603.15|15682.36|15602.36|9
1726962310000|2024-09-21 23:45:10|15682.79|15602.79|15682.13|15602.13|15683.23|15603.23|15681.96|15601.96|10
1726962320000|2024-09-21 23:45:20|15682.23|15602.23|15679.42|15599.42|15682.27|15602.27|15679.42|15599.42|9
1726962330000|2024-09-21 23:45:30|15679.24|15599.24|15679.41|15599.41|15679.41|15599.41|15677.56|15597.56|10
1726962340000|2024-09-21 23:45:40|15679.4|15599.4|15680.04|15600.04|15680.04|15600.04|15678.89|15598.89|8
1726962350000|2024-09-21 23:45:50|15680.03|15600.03|15681.52|15601.52|15681.52|15601.52|15679.96|15599.96|8
1726962360000|2024-09-21 23:46:00|15681.73|15601.73|15682.17|15602.17|15682.17|15602.17|15681.08|15601.08|9
1726962370000|2024-09-21 23:46:10|15683.07|15603.07|15690.09|15610.09|15690.09|15610.09|15682.97|15602.97|10
1726962380000|2024-09-21 23:46:20|15698.58|15618.58|15720.53|15640.53|15722.13|15642.13|15698.58|15618.58|10
1726962390000|2024-09-21 23:46:30|15719.94|15639.94|15716.83|15636.83|15719.94|15639.94|15716.54|15636.54|10
1726962400000|2024-09-21 23:46:40|15716.63|15636.63|15718.49|15638.49|15718.49|15638.49|15714.83|15634.83|10
1726962410000|2024-09-21 23:46:50|15718.74|15638.74|15715.56|15635.56|15718.79|15638.79|15715.56|15635.56|10
1726962420000|2024-09-21 23:47:00|15715.12|15635.12|15714.91|15634.91|15716.01|15636.01|15712.71|15632.71|10
1726962430000|2024-09-21 23:47:10|15715.04|15635.04|15708.95|15628.95|15715.04|15635.04|15708.95|15628.95|10
1726962440000|2024-09-21 23:47:20|15709.37|15629.37|15712.18|15632.18|15713.96|15633.96|15709.37|15629.37|10
1726962450000|2024-09-21 23:47:30|15712.32|15632.32|15711.41|15631.41|15713.17|15633.17|15711.13|15631.13|10
1726962460000|2024-09-21 23:47:40|15710.14|15630.14|15711.45|15631.45|15711.45|15631.45|15710.14|15630.14|9
1726962470000|2024-09-21 23:47:50|15711.58|15631.58|15710.85|15630.85|15714.18|15634.18|15710.85|15630.85|10
1726962480000|2024-09-21 23:48:00|15710.73|15630.73|15712.08|15632.08|15712.29|15632.29|15710.73|15630.73|10
1726962490000|2024-09-21 23:48:10|15714.31|15634.31|15713.87|15633.87|15715.61|15635.61|15713.76|15633.76|10
1726962500000|2024-09-21 23:48:20|15713.63|15633.63|15713.58|15633.58|15714.02|15634.02|15712.59|15632.59|10
1726962510000|2024-09-21 23:48:30|15713.45|15633.45|15711.04|15631.04|15713.82|15633.82|15711.03|15631.03|10
1726962520000|2024-09-21 23:48:40|15711.78|15631.78|15713.9|15633.9|15713.9|15633.9|15711.78|15631.78|8
1726962530000|2024-09-21 23:48:50|15715.46|15635.46|15716.23|15636.23|15716.73|15636.73|15714.91|15634.91|10
1726962540000|2024-09-21 23:49:00|15715.78|15635.78|15708.56|15628.56|15715.89|15635.89|15708.56|15628.56|10
1726962550000|2024-09-21 23:49:10|15708.23|15628.23|15707.37|15627.37|15708.23|15628.23|15707.27|15627.27|10
1726962560000|2024-09-21 23:49:20|15708.02|15628.02|15710.04|15630.04|15710.04|15630.04|15707.96|15627.96|10
1726962570000|2024-09-21 23:49:30|15714.22|15634.22|15714.94|15634.94|15715.08|15635.08|15714.22|15634.22|9
1726962580000|2024-09-21 23:49:40|15715.1|15635.1|15717.35|15637.35|15717.45|15637.45|15715.1|15635.1|10
1726962590000|2024-09-21 23:49:50|15717.36|15637.36|15720.23|15640.23|15720.51|15640.51|15717.1|15637.1|10
1726962600000|2024-09-21 23:50:00|15720.53|15640.53|15721.22|15641.22|15721.92|15641.92|15719.91|15639.91|10
1726962610000|2024-09-21 23:50:10|15721.32|15641.32|15720.47|15640.47|15721.48|15641.48|15719.49|15639.49|9
1726962620000|2024-09-21 23:50:20|15720.5|15640.5|15720.97|15640.97|15721.29|15641.29|15720.49|15640.49|10
1726962630000|2024-09-21 23:50:30|15720.72|15640.72|15719.22|15639.22|15720.72|15640.72|15719.22|15639.22|9
1726962640000|2024-09-21 23:50:40|15718.37|15638.37|15717.88|15637.88|15718.4|15638.4|15717.36|15637.36|10
1726962650000|2024-09-21 23:50:50|15718.46|15638.46|15717.48|15637.48|15718.46|15638.46|15717.45|15637.45|9
1726962660000|2024-09-21 23:51:00|15717.49|15637.49|15716.29|15636.29|15717.87|15637.87|15716.14|15636.14|10
1726962670000|2024-09-21 23:51:10|15716.31|15636.31|15714.14|15634.14|15716.31|15636.31|15713.81|15633.81|9
1726962680000|2024-09-21 23:51:20|15716.53|15636.53|15713.21|15633.21|15716.53|15636.53|15713.17|15633.17|10
1726962690000|2024-09-21 23:51:30|15713.37|15633.37|15713.93|15633.93|15714.01|15634.01|15713.12|15633.12|10
1726962700000|2024-09-21 23:51:40|15714.24|15634.24|15714.46|15634.46|15714.73|15634.73|15714.1|15634.1|9
1726962710000|2024-09-21 23:51:50|15714.55|15634.55|15714.48|15634.48|15715.04|15635.04|15713.04|15633.04|9
1726962720000|2024-09-21 23:52:00|15714.37|15634.37|15714.73|15634.73|15714.73|15634.73|15714.1|15634.1|9
1726962730000|2024-09-21 23:52:10|15714.77|15634.77|15714.22|15634.22|15715.64|15635.64|15712.58|15632.58|9
1726962740000|2024-09-21 23:52:20|15713.92|15633.92|15712.52|15632.52|15714.3|15634.3|15712.39|15632.39|9
1726962750000|2024-09-21 23:52:30|15711.77|15631.77|15710.32|15630.32|15711.77|15631.77|15709.19|15629.19|10
1726962760000|2024-09-21 23:52:40|15710.27|15630.27|15711.25|15631.25|15711.32|15631.32|15710.27|15630.27|9
1726962770000|2024-09-21 23:52:50|15710.6|15630.6|15711.99|15631.99|15712.13|15632.13|15709.53|15629.53|10
1726962780000|2024-09-21 23:53:00|15711.98|15631.98|15708.06|15628.06|15711.98|15631.98|15708.06|15628.06|10
1726962790000|2024-09-21 23:53:10|15707.69|15627.69|15710.13|15630.13|15710.13|15630.13|15707.48|15627.48|9
1726962800000|2024-09-21 23:53:20|15710.39|15630.39|15710.54|15630.54|15710.55|15630.55|15709.9|15629.9|8
1726962810000|2024-09-21 23:53:30|15710.52|15630.52|15710.94|15630.94|15710.94|15630.94|15710.04|15630.04|10
1726962820000|2024-09-21 23:53:40|15710.12|15630.12|15707.57|15627.57|15710.51|15630.51|15707.57|15627.57|10
1726962830000|2024-09-21 23:53:50|15706.31|15626.31|15703.33|15623.33|15706.31|15626.31|15702.86|15622.86|10
1726962840000|2024-09-21 23:54:00|15703.11|15623.11|15702.85|15622.85|15703.31|15623.31|15702.56|15622.56|10
1726962850000|2024-09-21 23:54:10|15702.79|15622.79|15699.98|15619.98|15702.79|15622.79|15699.36|15619.36|9
1726962860000|2024-09-21 23:54:20|15699.62|15619.62|15697.69|15617.69|15699.62|15619.62|15697.55|15617.55|9
1726962870000|2024-09-21 23:54:30|15697.5|15617.5|15695.96|15615.96|15697.5|15617.5|15695.59|15615.59|9
1726962880000|2024-09-21 23:54:40|15694.43|15614.43|15693.18|15613.18|15694.43|15614.43|15693.18|15613.18|10
1726962890000|2024-09-21 23:54:50|15693.21|15613.21|15693.72|15613.72|15693.96|15613.96|15693.21|15613.21|8
1726962900000|2024-09-21 23:55:00|15694.7|15614.7|15694.97|15614.97|15695.04|15615.04|15694.67|15614.67|8
1726962910000|2024-09-21 23:55:10|15694.55|15614.55|15693.33|15613.33|15695.04|15615.04|15693.29|15613.29|10
1726962920000|2024-09-21 23:55:20|15693.32|15613.32|15693.91|15613.91|15694.34|15614.34|15693|15613|10
1726962930000|2024-09-21 23:55:30|15693.72|15613.72|15693.47|15613.47|15694.08|15614.08|15693.47|15613.47|10
1726962940000|2024-09-21 23:55:40|15693.31|15613.31|15692.4|15612.4|15693.37|15613.37|15692.39|15612.39|9
1726962950000|2024-09-21 23:55:50|15692.34|15612.34|15691.58|15611.58|15692.34|15612.34|15691.58|15611.58|10
1726962960000|2024-09-21 23:56:00|15691.61|15611.61|15690.35|15610.35|15691.61|15611.61|15690.35|15610.35|10
1726962970000|2024-09-21 23:56:10|15690.3|15610.3|15688.46|15608.46|15691.05|15611.05|15688.46|15608.46|10
1726962980000|2024-09-21 23:56:20|15688.42|15608.42|15687.81|15607.81|15688.42|15608.42|15687.81|15607.81|9
1726962990000|2024-09-21 23:56:30|15687.82|15607.82|15688.92|15608.92|15689.27|15609.27|15687.8|15607.8|9
1726963000000|2024-09-21 23:56:40|15689.48|15609.48|15690.49|15610.49|15690.61|15610.61|15689.4|15609.4|9
1726963010000|2024-09-21 23:56:50|15690.55|15610.55|15689.43|15609.43|15690.93|15610.93|15689.42|15609.42|9
1726963020000|2024-09-21 23:57:00|15689.91|15609.91|15690.73|15610.73|15690.73|15610.73|15689.9|15609.9|10
1726963030000|2024-09-21 23:57:10|15690.65|15610.65|15689.86|15609.86|15690.65|15610.65|15689.86|15609.86|7
1726963040000|2024-09-21 23:57:20|15689.38|15609.38|15687.97|15607.97|15689.53|15609.53|15687.97|15607.97|10
1726963050000|2024-09-21 23:57:30|15688.26|15608.26|15689.88|15609.88|15690.13|15610.13|15688.26|15608.26|9
1726963060000|2024-09-21 23:57:40|15689.24|15609.24|15689.46|15609.46|15689.46|15609.46|15688.92|15608.92|8
1726963070000|2024-09-21 23:57:50|15689.45|15609.45|15689.38|15609.38|15689.45|15609.45|15688.87|15608.87|8
1726963080000|2024-09-21 23:58:00|15689.33|15609.33|15689.1|15609.1|15689.33|15609.33|15688.72|15608.72|9
1726963090000|2024-09-21 23:58:10|15689.22|15609.22|15689.93|15609.93|15689.93|15609.93|15689.06|15609.06|9
1726963100000|2024-09-21 23:58:20|15689.87|15609.87|15689.06|15609.06|15689.9|15609.9|15689.06|15609.06|10
1726963110000|2024-09-21 23:58:30|15689.04|15609.04|15689.11|15609.11|15689.12|15609.12|15688.95|15608.95|7
1726963120000|2024-09-21 23:58:40|15688.94|15608.94|15688.57|15608.57|15689.15|15609.15|15688.57|15608.57|6
1726963130000|2024-09-21 23:58:50|15689.06|15609.06|15687.09|15607.09|15689.06|15609.06|15687.09|15607.09|9
1726963140000|2024-09-21 23:59:00|15687.14|15607.14|15685.17|15605.17|15687.14|15607.14|15685.17|15605.17|9
1726963150000|2024-09-21 23:59:10|15685.14|15605.14|15685.05|15605.05|15685.58|15605.58|15684.99|15604.99|10
1726963160000|2024-09-21 23:59:20|15684.93|15604.93|15683|15603|15684.93|15604.93|15683|15603|8
1726963170000|2024-09-21 23:59:30|15682.99|15602.99|15683.51|15603.51|15683.51|15603.51|15682.24|15602.24|10
1726963180000|2024-09-21 23:59:40|15683.55|15603.55|15683.33|15603.33|15683.55|15603.55|15682.9|15602.9|9
1726963190000|2024-09-21 23:59:50|15683.19|15603.19|15683.83|15603.83|15683.9|15603.9|15682.75|15602.75|10
1726963200000|2024-09-22 00:00:00|15683.79|15603.79|15684.13|15604.13|15684.48|15604.48|15683.44|15603.44|9
1726963210000|2024-09-22 00:00:10|15684.22|15604.22|15685.06|15605.06|15685.06|15605.06|15683.26|15603.26|10
1726963220000|2024-09-22 00:00:20|15685.08|15605.08|15685.35|15605.35|15685.65|15605.65|15684.87|15604.87|10
1726963230000|2024-09-22 00:00:30|15685.41|15605.41|15683.97|15603.97|15685.47|15605.47|15683.97|15603.97|9
1726963240000|2024-09-22 00:00:40|15684.53|15604.53|15686.2|15606.2|15686.2|15606.2|15684.48|15604.48|10
1726963250000|2024-09-22 00:00:50|15686.83|15606.83|15686.52|15606.52|15686.83|15606.83|15685.77|15605.77|10
1726963260000|2024-09-22 00:01:00|15686.51|15606.51|15686.46|15606.46|15686.6|15606.6|15685.39|15605.39|10
1726963270000|2024-09-22 00:01:10|15686.85|15606.85|15691.49|15611.49|15692.14|15612.14|15686.85|15606.85|10
1726963280000|2024-09-22 00:01:20|15691.9|15611.9|15697.1|15617.1|15697.24|15617.24|15691.9|15611.9|9
1726963290000|2024-09-22 00:01:30|15697.2|15617.2|15698.28|15618.28|15698.36|15618.36|15697.2|15617.2|8
1726963300000|2024-09-22 00:01:40|15698.36|15618.36|15699.95|15619.95|15701.74|15621.74|15698.36|15618.36|10
1726963310000|2024-09-22 00:01:50|15699.94|15619.94|15700.68|15620.68|15700.68|15620.68|15699.92|15619.92|9
1726963320000|2024-09-22 00:02:00|15700.33|15620.33|15700.04|15620.04|15700.61|15620.61|15700.03|15620.03|9
1726963330000|2024-09-22 00:02:10|15700.03|15620.03|15698.62|15618.62|15700.19|15620.19|15698.62|15618.62|9
1726963340000|2024-09-22 00:02:20|15698.6|15618.6|15698.8|15618.8|15698.81|15618.81|15696.32|15616.32|9
1726963350000|2024-09-22 00:02:30|15698.64|15618.64|15700.52|15620.52|15700.52|15620.52|15698.64|15618.64|10
1726963360000|2024-09-22 00:02:40|15700.18|15620.18|15699.1|15619.1|15700.18|15620.18|15697.3|15617.3|9
1726963370000|2024-09-22 00:02:50|15699.01|15619.01|15698.72|15618.72|15699.51|15619.51|15698.63|15618.63|10
1726963380000|2024-09-22 00:03:00|15698.86|15618.86|15697.98|15617.98|15699.27|15619.27|15697.98|15617.98|9
1726963390000|2024-09-22 00:03:10|15698.32|15618.32|15694.9|15614.9|15698.32|15618.32|15694.9|15614.9|10
1726963400000|2024-09-22 00:03:20|15695.09|15615.09|15696.63|15616.63|15696.69|15616.69|15695.09|15615.09|9
1726963410000|2024-09-22 00:03:30|15693.65|15613.65|15696.78|15616.78|15696.78|15616.78|15693.65|15613.65|10
1726963420000|2024-09-22 00:03:40|15696.81|15616.81|15698.13|15618.13|15698.16|15618.16|15696.81|15616.81|10
1726963430000|2024-09-22 00:03:50|15698.03|15618.03|15698.62|15618.62|15698.74|15618.74|15698.03|15618.03|9
1726963440000|2024-09-22 00:04:00|15698.48|15618.48|15695.76|15615.76|15698.48|15618.48|15694.83|15614.83|10
1726963450000|2024-09-22 00:04:10|15695.92|15615.92|15696.13|15616.13|15696.13|15616.13|15695.26|15615.26|8
1726963460000|2024-09-22 00:04:20|15696.11|15616.11|15693.99|15613.99|15696.78|15616.78|15693.99|15613.99|10
1726963470000|2024-09-22 00:04:30|15694.14|15614.14|15694.21|15614.21|15695.1|15615.1|15693.88|15613.88|8
1726963480000|2024-09-22 00:04:40|15694.29|15614.29|15691.41|15611.41|15694.29|15614.29|15691.41|15611.41|10
1726963490000|2024-09-22 00:04:50|15690.06|15610.06|15689.32|15609.32|15690.06|15610.06|15689.3|15609.3|9
1726963500000|2024-09-22 00:05:00|15690.03|15610.03|15694.42|15614.42|15694.42|15614.42|15688.96|15608.96|10
1726963510000|2024-09-22 00:05:10|15695.37|15615.37|15697.48|15617.48|15697.48|15617.48|15695.11|15615.11|9
1726963520000|2024-09-22 00:05:20|15696.41|15616.41|15695.47|15615.47|15696.41|15616.41|15695.47|15615.47|10
1726963530000|2024-09-22 00:05:30|15695.35|15615.35|15696.2|15616.2|15696.57|15616.57|15695.35|15615.35|9
1726963540000|2024-09-22 00:05:40|15696.22|15616.22|15694.89|15614.89|15696.22|15616.22|15694.89|15614.89|8
1726963550000|2024-09-22 00:05:50|15694.68|15614.68|15693.63|15613.63|15694.68|15614.68|15693.51|15613.51|10
1726963560000|2024-09-22 00:06:00|15693.84|15613.84|15693.84|15613.84|15694.64|15614.64|15693.05|15613.05|9
1726963570000|2024-09-22 00:06:10|15693.64|15613.64|15694.83|15614.83|15694.88|15614.88|15693.03|15613.03|10
1726963580000|2024-09-22 00:06:20|15694.84|15614.84|15696.95|15616.95|15697.11|15617.11|15694.84|15614.84|10
1726963590000|2024-09-22 00:06:30|15697.01|15617.01|15694.59|15614.59|15697.01|15617.01|15694.59|15614.59|8
1726963600000|2024-09-22 00:06:40|15694.47|15614.47|15696.37|15616.37|15696.75|15616.75|15694.47|15614.47|10
1726963610000|2024-09-22 00:06:50|15698.24|15618.24|15699.96|15619.96|15699.96|15619.96|15698.24|15618.24|10
1726963620000|2024-09-22 00:07:00|15700.46|15620.46|15705.64|15625.64|15705.64|15625.64|15700.36|15620.36|10
1726963630000|2024-09-22 00:07:10|15705.54|15625.54|15708.3|15628.3|15708.3|15628.3|15705.22|15625.22|10
1726963640000|2024-09-22 00:07:20|15708.31|15628.31|15712.69|15632.69|15714.34|15634.34|15708.31|15628.31|10
1726963650000|2024-09-22 00:07:30|15712.47|15632.47|15711.3|15631.3|15712.47|15632.47|15710.39|15630.39|9
1726963660000|2024-09-22 00:07:40|15711.73|15631.73|15712.03|15632.03|15712.11|15632.11|15711.73|15631.73|10
1726963670000|2024-09-22 00:07:50|15711.95|15631.95|15711.35|15631.35|15711.95|15631.95|15710.45|15630.45|10
1726963680000|2024-09-22 00:08:00|15711.04|15631.04|15711|15631|15711.44|15631.44|15710.63|15630.63|9
1726963690000|2024-09-22 00:08:10|15710.96|15630.96|15706.77|15626.77|15710.96|15630.96|15706.77|15626.77|10
1726963700000|2024-09-22 00:08:20|15706.75|15626.75|15709.1|15629.1|15709.1|15629.1|15706.4|15626.4|10
1726963710000|2024-09-22 00:08:30|15709.27|15629.27|15710.8|15630.8|15711.15|15631.15|15709.27|15629.27|10
1726963720000|2024-09-22 00:08:40|15710.88|15630.88|15710.28|15630.28|15711.13|15631.13|15710.28|15630.28|9
1726963730000|2024-09-22 00:08:50|15710.27|15630.27|15710.69|15630.69|15711.03|15631.03|15710.27|15630.27|10
1726963740000|2024-09-22 00:09:00|15710.86|15630.86|15712.35|15632.35|15712.35|15632.35|15710.57|15630.57|9
1726963750000|2024-09-22 00:09:10|15712.68|15632.68|15711.98|15631.98|15712.9|15632.9|15711.36|15631.36|10
1726963760000|2024-09-22 00:09:20|15712.24|15632.24|15713.46|15633.46|15714.14|15634.14|15712.24|15632.24|9
1726963770000|2024-09-22 00:09:30|15713.39|15633.39|15716.31|15636.31|15718.02|15638.02|15713.18|15633.18|10
1726963780000|2024-09-22 00:09:40|15716.4|15636.4|15713.95|15633.95|15716.77|15636.77|15713.95|15633.95|10
1726963790000|2024-09-22 00:09:50|15713.89|15633.89|15713.91|15633.91|15714.69|15634.69|15713.89|15633.89|9
1726963800000|2024-09-22 00:10:00|15713.03|15633.03|15710.33|15630.33|15713.16|15633.16|15709.93|15629.93|9
1726963810000|2024-09-22 00:10:10|15709.83|15629.83|15709.15|15629.15|15709.91|15629.91|15709.15|15629.15|10
1726963820000|2024-09-22 00:10:20|15708.7|15628.7|15706.91|15626.91|15708.83|15628.83|15706.85|15626.85|8
1726963830000|2024-09-22 00:10:30|15706.92|15626.92|15703.21|15623.21|15707.04|15627.04|15703.21|15623.21|9
1726963840000|2024-09-22 00:10:40|15703.12|15623.12|15699.14|15619.14|15703.49|15623.49|15698.84|15618.84|10
1726963850000|2024-09-22 00:10:50|15699.08|15619.08|15699.36|15619.36|15699.93|15619.93|15698.24|15618.24|10
1726963860000|2024-09-22 00:11:00|15699.01|15619.01|15692.95|15612.95|15699.01|15619.01|15692.95|15612.95|9
1726963870000|2024-09-22 00:11:10|15692.91|15612.91|15688.49|15608.49|15692.91|15612.91|15688.49|15608.49|10
1726963880000|2024-09-22 00:11:20|15687.22|15607.22|15687.65|15607.65|15687.65|15607.65|15686.41|15606.41|10
1726963890000|2024-09-22 00:11:30|15687.48|15607.48|15686.57|15606.57|15688.25|15608.25|15686.57|15606.57|10
1726963900000|2024-09-22 00:11:40|15686.66|15606.66|15685.49|15605.49|15686.74|15606.74|15685.49|15605.49|10
1726963910000|2024-09-22 00:11:50|15685.22|15605.22|15686.02|15606.02|15686.02|15606.02|15683.46|15603.46|10
1726963920000|2024-09-22 00:12:00|15686.86|15606.86|15685.75|15605.75|15688.2|15608.2|15685.13|15605.13|10
1726963930000|2024-09-22 00:12:10|15685.76|15605.76|15684.81|15604.81|15685.76|15605.76|15684.73|15604.73|10
1726963940000|2024-09-22 00:12:20|15684.82|15604.82|15681.63|15601.63|15684.82|15604.82|15681.63|15601.63|10
1726963950000|2024-09-22 00:12:30|15681.56|15601.56|15681.9|15601.9|15683.16|15603.16|15681.2|15601.2|10
1726963960000|2024-09-22 00:12:40|15682.07|15602.07|15682.25|15602.25|15682.25|15602.25|15681.51|15601.51|10
1726963970000|2024-09-22 00:12:50|15683.78|15603.78|15687.17|15607.17|15687.17|15607.17|15683.51|15603.51|9
1726963980000|2024-09-22 00:13:00|15687.18|15607.18|15686.84|15606.84|15687.18|15607.18|15685.82|15605.82|8
1726963990000|2024-09-22 00:13:10|15686.74|15606.74|15675.49|15595.49|15686.74|15606.74|15675.49|15595.49|10
1726964000000|2024-09-22 00:13:20|15675.13|15595.13|15675.5|15595.5|15675.51|15595.51|15674.72|15594.72|10
1726964010000|2024-09-22 00:13:30|15676.49|15596.49|15674.07|15594.07|15676.49|15596.49|15674.07|15594.07|9
1726964020000|2024-09-22 00:13:40|15674|15594|15675.27|15595.27|15675.27|15595.27|15674|15594|10
1726964030000|2024-09-22 00:13:50|15674.88|15594.88|15676.34|15596.34|15676.34|15596.34|15674.75|15594.75|10
1726964040000|2024-09-22 00:14:00|15677.03|15597.03|15676.69|15596.69|15677.03|15597.03|15675.81|15595.81|10
1726964050000|2024-09-22 00:14:10|15676.43|15596.43|15675.47|15595.47|15676.51|15596.51|15675.47|15595.47|10
1726964060000|2024-09-22 00:14:20|15675.46|15595.46|15674.71|15594.71|15675.46|15595.46|15674.71|15594.71|9
1726964070000|2024-09-22 00:14:30|15674.95|15594.95|15676.38|15596.38|15676.46|15596.46|15674.76|15594.76|9
1726964080000|2024-09-22 00:14:40|15676.55|15596.55|15676.71|15596.71|15676.71|15596.71|15676.26|15596.26|7
1726964090000|2024-09-22 00:14:50|15676.7|15596.7|15676.07|15596.07|15676.7|15596.7|15676.07|15596.07|6
1726964100000|2024-09-22 00:15:00|15675.94|15595.94|15676.19|15596.19|15676.57|15596.57|15675.9|15595.9|10
1726964110000|2024-09-22 00:15:10|15676.38|15596.38|15675.32|15595.32|15676.38|15596.38|15674.88|15594.88|10
1726964120000|2024-09-22 00:15:20|15675.78|15595.78|15679.76|15599.76|15679.76|15599.76|15675.78|15595.78|8
1726964130000|2024-09-22 00:15:30|15681.78|15601.78|15684.61|15604.61|15686.04|15606.04|15681.78|15601.78|9
1726964140000|2024-09-22 00:15:40|15684.51|15604.51|15686.23|15606.23|15686.23|15606.23|15684.51|15604.51|8
1726964150000|2024-09-22 00:15:50|15686.27|15606.27|15694.48|15614.48|15694.6|15614.6|15686.27|15606.27|10
1726964160000|2024-09-22 00:16:00|15693.95|15613.95|15692.23|15612.23|15693.95|15613.95|15692.14|15612.14|10
1726964170000|2024-09-22 00:16:10|15693.11|15613.11|15694.82|15614.82|15695.51|15615.51|15693.11|15613.11|10
1726964180000|2024-09-22 00:16:20|15695.1|15615.1|15694.77|15614.77|15695.33|15615.33|15694.55|15614.55|8
1726964190000|2024-09-22 00:16:30|15694.74|15614.74|15695.59|15615.59|15695.83|15615.83|15694.74|15614.74|9
1726964200000|2024-09-22 00:16:40|15694.28|15614.28|15693.27|15613.27|15694.28|15614.28|15693.17|15613.17|10
1726964210000|2024-09-22 00:16:50|15692.36|15612.36|15687.35|15607.35|15692.81|15612.81|15686.63|15606.63|10
1726964220000|2024-09-22 00:17:00|15687.01|15607.01|15687.15|15607.15|15687.78|15607.78|15685.9|15605.9|10
1726964230000|2024-09-22 00:17:10|15687.12|15607.12|15683.9|15603.9|15687.12|15607.12|15683.85|15603.85|10
1726964240000|2024-09-22 00:17:20|15683.84|15603.84|15680.37|15600.37|15684.83|15604.83|15680.37|15600.37|10
1726964250000|2024-09-22 00:17:30|15680.56|15600.56|15677.98|15597.98|15680.56|15600.56|15677.69|15597.69|10
1726964260000|2024-09-22 00:17:40|15676.9|15596.9|15675.38|15595.38|15676.9|15596.9|15675.38|15595.38|10
1726964270000|2024-09-22 00:17:50|15675.51|15595.51|15675.39|15595.39|15675.79|15595.79|15675.39|15595.39|10
1726964280000|2024-09-22 00:18:00|15674.83|15594.83|15674.39|15594.39|15675.23|15595.23|15674.39|15594.39|10
1726964290000|2024-09-22 00:18:10|15674.18|15594.18|15673.82|15593.82|15674.68|15594.68|15673.79|15593.79|9
1726964300000|2024-09-22 00:18:20|15673.84|15593.84|15670.98|15590.98|15673.84|15593.84|15670.97|15590.97|9
1726964310000|2024-09-22 00:18:30|15670.88|15590.88|15671.94|15591.94|15672.23|15592.23|15670.85|15590.85|9
1726964320000|2024-09-22 00:18:40|15671.04|15591.04|15670.08|15590.08|15671.04|15591.04|15670.04|15590.04|9
1726964330000|2024-09-22 00:18:50|15670.09|15590.09|15669.06|15589.06|15670.09|15590.09|15669.06|15589.06|8
1726964340000|2024-09-22 00:19:00|15669.05|15589.05|15669.21|15589.21|15669.21|15589.21|15667.74|15587.74|10
1726964350000|2024-09-22 00:19:10|15669.25|15589.25|15668.88|15588.88|15669.25|15589.25|15668.23|15588.23|9
1726964360000|2024-09-22 00:19:20|15668.79|15588.79|15671.4|15591.4|15671.4|15591.4|15668.75|15588.75|10
1726964370000|2024-09-22 00:19:30|15672.71|15592.71|15673.64|15593.64|15673.64|15593.64|15672.71|15592.71|9
1726964380000|2024-09-22 00:19:40|15673.81|15593.81|15673.61|15593.61|15673.81|15593.81|15673.06|15593.06|9
1726964390000|2024-09-22 00:19:50|15673.86|15593.86|15675.93|15595.93|15676.08|15596.08|15673.71|15593.71|8
1726964400000|2024-09-22 00:20:00|15675.9|15595.9|15674.46|15594.46|15675.9|15595.9|15674.42|15594.42|10
1726964410000|2024-09-22 00:20:10|15674.43|15594.43|15674.28|15594.28|15674.93|15594.93|15674.28|15594.28|10
1726964420000|2024-09-22 00:20:20|15674.13|15594.13|15672.41|15592.41|15674.13|15594.13|15672.4|15592.4|8
1726964430000|2024-09-22 00:20:30|15672.39|15592.39|15669.59|15589.59|15672.39|15592.39|15669.59|15589.59|9
1726964440000|2024-09-22 00:20:40|15669.48|15589.48|15670.06|15590.06|15670.06|15590.06|15669.43|15589.43|7
1726964450000|2024-09-22 00:20:50|15669.27|15589.27|15669.68|15589.68|15669.68|15589.68|15668.82|15588.82|8
1726964460000|2024-09-22 00:21:00|15669.12|15589.12|15670.03|15590.03|15670.03|15590.03|15669.11|15589.11|9
1726964470000|2024-09-22 00:21:10|15669.79|15589.79|15670.28|15590.28|15671.35|15591.35|15669.79|15589.79|10
1726964480000|2024-09-22 00:21:20|15670.73|15590.73|15668.07|15588.07|15670.73|15590.73|15666.96|15586.96|9
1726964490000|2024-09-22 00:21:30|15667.88|15587.88|15666.77|15586.77|15667.97|15587.97|15666.77|15586.77|10
1726964500000|2024-09-22 00:21:40|15666.76|15586.76|15666.7|15586.7|15666.77|15586.77|15666.56|15586.56|6
1726964510000|2024-09-22 00:21:50|15666.68|15586.68|15662.53|15582.53|15666.85|15586.85|15662.53|15582.53|8
1726964520000|2024-09-22 00:22:00|15663.18|15583.18|15664.32|15584.32|15664.56|15584.56|15663.18|15583.18|7
1726964530000|2024-09-22 00:22:10|15664.1|15584.1|15663.26|15583.26|15664.72|15584.72|15663.26|15583.26|10
1726964540000|2024-09-22 00:22:20|15662.3|15582.3|15662.61|15582.61|15662.61|15582.61|15662.14|15582.14|9
1726964550000|2024-09-22 00:22:30|15662.6|15582.6|15661.14|15581.14|15662.92|15582.92|15661.14|15581.14|10
1726964560000|2024-09-22 00:22:40|15661.54|15581.54|15661.36|15581.36|15661.83|15581.83|15661.36|15581.36|8
1726964570000|2024-09-22 00:22:50|15661.53|15581.53|15657.81|15577.81|15661.53|15581.53|15657.54|15577.54|8
1726964580000|2024-09-22 00:23:00|15657.8|15577.8|15655.02|15575.02|15657.8|15577.8|15654.89|15574.89|10
1726964590000|2024-09-22 00:23:10|15655.23|15575.23|15654.72|15574.72|15655.38|15575.38|15654.27|15574.27|10
1726964600000|2024-09-22 00:23:20|15654.52|15574.52|15654.24|15574.24|15654.58|15574.58|15653.61|15573.61|9
1726964610000|2024-09-22 00:23:30|15654.15|15574.15|15652.89|15572.89|15654.15|15574.15|15652.89|15572.89|9
1726964620000|2024-09-22 00:23:40|15652.87|15572.87|15650.15|15570.15|15652.87|15572.87|15649.41|15569.41|10
1726964630000|2024-09-22 00:23:50|15650.76|15570.76|15651.04|15571.04|15651.53|15571.53|15650.76|15570.76|10
1726964640000|2024-09-22 00:24:00|15651.03|15571.03|15651.25|15571.25|15651.41|15571.41|15650.84|15570.84|8
1726964650000|2024-09-22 00:24:10|15651.42|15571.42|15650.02|15570.02|15651.43|15571.43|15649.93|15569.93|9
1726964660000|2024-09-22 00:24:20|15650|15570|15650.56|15570.56|15650.62|15570.62|15650|15570|10
1726964670000|2024-09-22 00:24:30|15650.4|15570.4|15650.31|15570.31|15650.81|15570.81|15650.31|15570.31|8
1726964680000|2024-09-22 00:24:40|15651.07|15571.07|15650.33|15570.33|15651.09|15571.09|15649.9|15569.9|8
1726964690000|2024-09-22 00:24:50|15650.81|15570.81|15650.47|15570.47|15650.81|15570.81|15650.27|15570.27|9
1726964700000|2024-09-22 00:25:00|15650.41|15570.41|15648.63|15568.63|15650.41|15570.41|15648.46|15568.46|9
1726964710000|2024-09-22 00:25:10|15648.55|15568.55|15652.16|15572.16|15652.16|15572.16|15648.55|15568.55|10
1726964720000|2024-09-22 00:25:20|15652.34|15572.34|15653.22|15573.22|15653.43|15573.43|15652.02|15572.02|10
1726964730000|2024-09-22 00:25:30|15653.55|15573.55|15654.17|15574.17|15654.17|15574.17|15653.55|15573.55|10
1726964740000|2024-09-22 00:25:40|15653.71|15573.71|15652.14|15572.14|15653.71|15573.71|15652.08|15572.08|10
1726964750000|2024-09-22 00:25:50|15651.96|15571.96|15650.66|15570.66|15652.05|15572.05|15650.66|15570.66|10
1726964760000|2024-09-22 00:26:00|15650.68|15570.68|15653.09|15573.09|15653.09|15573.09|15650.61|15570.61|9
1726964770000|2024-09-22 00:26:10|15652.89|15572.89|15653.21|15573.21|15653.41|15573.41|15652.89|15572.89|8
1726964780000|2024-09-22 00:26:20|15653.19|15573.19|15652.2|15572.2|15653.21|15573.21|15652.2|15572.2|10
1726964790000|2024-09-22 00:26:30|15652.14|15572.14|15650.85|15570.85|15652.26|15572.26|15650.53|15570.53|10
1726964800000|2024-09-22 00:26:40|15650.91|15570.91|15650.67|15570.67|15650.94|15570.94|15650.62|15570.62|6
1726964810000|2024-09-22 00:26:50|15651.08|15571.08|15649.95|15569.95|15651.13|15571.13|15649.95|15569.95|9
1726964820000|2024-09-22 00:27:00|15649.79|15569.79|15649|15569|15649.79|15569.79|15649|15569|7
1726964830000|2024-09-22 00:27:10|15647.69|15567.69|15647.08|15567.08|15648.81|15568.81|15647.08|15567.08|9
1726964840000|2024-09-22 00:27:20|15647.58|15567.58|15654.32|15574.32|15654.32|15574.32|15647.58|15567.58|10
1726964850000|2024-09-22 00:27:30|15654.31|15574.31|15654.01|15574.01|15654.31|15574.31|15653.87|15573.87|10
1726964860000|2024-09-22 00:27:40|15654.02|15574.02|15653|15573|15654.02|15574.02|15653|15573|10
1726964870000|2024-09-22 00:27:50|15653.23|15573.23|15651.62|15571.62|15653.23|15573.23|15651.62|15571.62|10
1726964880000|2024-09-22 00:28:00|15651.61|15571.61|15651.14|15571.14|15651.68|15571.68|15651.14|15571.14|8
1726964890000|2024-09-22 00:28:10|15650.08|15570.08|15649.41|15569.41|15650.08|15570.08|15649.2|15569.2|10
1726964900000|2024-09-22 00:28:20|15648.77|15568.77|15648.82|15568.82|15649.26|15569.26|15648.73|15568.73|9
1726964910000|2024-09-22 00:28:30|15648.83|15568.83|15650.09|15570.09|15650.09|15570.09|15648.83|15568.83|9
1726964920000|2024-09-22 00:28:40|15650.1|15570.1|15648.49|15568.49|15650.1|15570.1|15648.49|15568.49|9
1726964930000|2024-09-22 00:28:50|15648.52|15568.52|15647.75|15567.75|15648.52|15568.52|15646.8|15566.8|10
1726964940000|2024-09-22 00:29:00|15647.82|15567.82|15647.35|15567.35|15647.82|15567.82|15647.21|15567.21|9
1726964950000|2024-09-22 00:29:10|15647.31|15567.31|15645.51|15565.51|15647.31|15567.31|15645.51|15565.51|10
1726964960000|2024-09-22 00:29:20|15645.45|15565.45|15643.89|15563.89|15645.92|15565.92|15643.42|15563.42|10
1726964970000|2024-09-22 00:29:30|15643.95|15563.95|15643.88|15563.88|15644.72|15564.72|15643.88|15563.88|9
1726964980000|2024-09-22 00:29:40|15643.87|15563.87|15642.98|15562.98|15643.87|15563.87|15642.98|15562.98|9
1726964990000|2024-09-22 00:29:50|15642.47|15562.47|15642.43|15562.43|15642.65|15562.65|15642.43|15562.43|8
1726965000000|2024-09-22 00:30:00|15642.45|15562.45|15642.14|15562.14|15642.45|15562.45|15641.99|15561.99|9
1726965010000|2024-09-22 00:30:10|15641.77|15561.77|15641.51|15561.51|15641.91|15561.91|15641.38|15561.38|9
1726965020000|2024-09-22 00:30:20|15641.22|15561.22|15639.6|15559.6|15641.22|15561.22|15639.6|15559.6|10
1726965030000|2024-09-22 00:30:30|15639.54|15559.54|15637.51|15557.51|15639.54|15559.54|15637.51|15557.51|9
1726965040000|2024-09-22 00:30:40|15637.11|15557.11|15635.6|15555.6|15637.11|15557.11|15635.6|15555.6|10
1726965050000|2024-09-22 00:30:50|15635.2|15555.2|15634.25|15554.25|15635.22|15555.22|15634.25|15554.25|9
1726965060000|2024-09-22 00:31:00|15634.05|15554.05|15633.26|15553.26|15634.05|15554.05|15632.53|15552.53|10
1726965070000|2024-09-22 00:31:10|15633.44|15553.44|15635.75|15555.75|15635.75|15555.75|15633.44|15553.44|9
1726965080000|2024-09-22 00:31:20|15636.12|15556.12|15634.45|15554.45|15638.01|15558.01|15634.45|15554.45|10
1726965090000|2024-09-22 00:31:30|15634.43|15554.43|15633.91|15553.91|15634.43|15554.43|15633.2|15553.2|9
1726965100000|2024-09-22 00:31:40|15634.26|15554.26|15634.36|15554.36|15634.86|15554.86|15634.06|15554.06|10
1726965110000|2024-09-22 00:31:50|15634.45|15554.45|15634.69|15554.69|15635.28|15555.28|15634.45|15554.45|10
1726965120000|2024-09-22 00:32:00|15634.75|15554.75|15635.69|15555.69|15635.81|15555.81|15634.75|15554.75|9
1726965130000|2024-09-22 00:32:10|15634.34|15554.34|15635|15555|15635|15555|15633.73|15553.73|10
1726965140000|2024-09-22 00:32:20|15635.78|15555.78|15638.03|15558.03|15638.44|15558.44|15635.78|15555.78|10
1726965150000|2024-09-22 00:32:30|15638.39|15558.39|15638.29|15558.29|15638.66|15558.66|15638.28|15558.28|7
1726965160000|2024-09-22 00:32:40|15638.28|15558.28|15637.72|15557.72|15638.49|15558.49|15637.72|15557.72|6
1726965170000|2024-09-22 00:32:50|15638.11|15558.11|15639.86|15559.86|15639.86|15559.86|15638.11|15558.11|10
1726965180000|2024-09-22 00:33:00|15639.84|15559.84|15640.95|15560.95|15641.31|15561.31|15639.84|15559.84|8
1726965190000|2024-09-22 00:33:10|15640.81|15560.81|15640.87|15560.87|15640.89|15560.89|15640.33|15560.33|9
1726965200000|2024-09-22 00:33:20|15640.64|15560.64|15639.65|15559.65|15642.18|15562.18|15639.65|15559.65|9
1726965210000|2024-09-22 00:33:30|15640.07|15560.07|15641.42|15561.42|15641.42|15561.42|15639.49|15559.49|7
1726965220000|2024-09-22 00:33:40|15641.5|15561.5|15643.39|15563.39|15643.39|15563.39|15641.5|15561.5|10
1726965230000|2024-09-22 00:33:50|15643.66|15563.66|15643.17|15563.17|15643.68|15563.68|15643.1|15563.1|10
1726965240000|2024-09-22 00:34:00|15643.62|15563.62|15645.31|15565.31|15646.75|15566.75|15643.62|15563.62|8
1726965250000|2024-09-22 00:34:10|15645.04|15565.04|15644.69|15564.69|15645.25|15565.25|15644.14|15564.14|10
1726965260000|2024-09-22 00:34:20|15644.36|15564.36|15643.95|15563.95|15644.36|15564.36|15643.95|15563.95|9
1726965270000|2024-09-22 00:34:30|15643.73|15563.73|15643.7|15563.7|15643.94|15563.94|15643.68|15563.68|8
1726965280000|2024-09-22 00:34:40|15643.69|15563.69|15642.68|15562.68|15643.69|15563.69|15642.68|15562.68|4
1726965290000|2024-09-22 00:34:50|15641.95|15561.95|15641.38|15561.38|15641.95|15561.95|15641.38|15561.38|8
1726965300000|2024-09-22 00:35:00|15641.59|15561.59|15641.89|15561.89|15642.14|15562.14|15641.59|15561.59|8
1726965310000|2024-09-22 00:35:10|15641.9|15561.9|15641.1|15561.1|15642.28|15562.28|15641.1|15561.1|9
1726965320000|2024-09-22 00:35:20|15641.11|15561.11|15640.47|15560.47|15641.11|15561.11|15640.47|15560.47|6
1726965330000|2024-09-22 00:35:30|15640.59|15560.59|15640.35|15560.35|15640.72|15560.72|15639.37|15559.37|8
1726965340000|2024-09-22 00:35:40|15640.63|15560.63|15639.54|15559.54|15640.63|15560.63|15639.19|15559.19|9
1726965350000|2024-09-22 00:35:50|15639.3|15559.3|15637.52|15557.52|15639.3|15559.3|15637.52|15557.52|9
1726965360000|2024-09-22 00:36:00|15637.49|15557.49|15637.27|15557.27|15637.49|15557.49|15636.94|15556.94|10
1726965370000|2024-09-22 00:36:10|15636.54|15556.54|15634.74|15554.74|15636.54|15556.54|15634.53|15554.53|9
1726965380000|2024-09-22 00:36:20|15634.81|15554.81|15633.89|15553.89|15634.81|15554.81|15633.87|15553.87|10
1726965390000|2024-09-22 00:36:30|15633.84|15553.84|15633.36|15553.36|15634.52|15554.52|15633.36|15553.36|8
1726965400000|2024-09-22 00:36:40|15633.12|15553.12|15632.25|15552.25|15633.49|15553.49|15632.25|15552.25|10
1726965410000|2024-09-22 00:36:50|15632.12|15552.12|15631.01|15551.01|15632.12|15552.12|15631.01|15551.01|9
1726965420000|2024-09-22 00:37:00|15630.54|15550.54|15632.42|15552.42|15632.42|15552.42|15630.36|15550.36|8
1726965430000|2024-09-22 00:37:10|15632.52|15552.52|15633.24|15553.24|15633.24|15553.24|15632.15|15552.15|10
1726965440000|2024-09-22 00:37:20|15633.38|15553.38|15634.68|15554.68|15634.68|15554.68|15633.38|15553.38|9
1726965450000|2024-09-22 00:37:30|15634.72|15554.72|15634.72|15554.72|15634.82|15554.82|15634.72|15554.72|10
1726965460000|2024-09-22 00:37:40|15634.49|15554.49|15636.78|15556.78|15636.78|15556.78|15634.49|15554.49|9
1726965470000|2024-09-22 00:37:50|15636.93|15556.93|15637.38|15557.38|15637.57|15557.57|15636.93|15556.93|9
1726965480000|2024-09-22 00:38:00|15638.43|15558.43|15637.84|15557.84|15638.43|15558.43|15637.33|15557.33|10
1726965490000|2024-09-22 00:38:10|15637.85|15557.85|15638.89|15558.89|15638.89|15558.89|15637.71|15557.71|8
1726965500000|2024-09-22 00:38:20|15638.92|15558.92|15639.19|15559.19|15639.4|15559.4|15638.07|15558.07|10
1726965510000|2024-09-22 00:38:30|15638.61|15558.61|15638.86|15558.86|15639.02|15559.02|15638.36|15558.36|7
1726965520000|2024-09-22 00:38:40|15638.47|15558.47|15641.55|15561.55|15641.73|15561.73|15638.47|15558.47|9
1726965530000|2024-09-22 00:38:50|15641.54|15561.54|15641.57|15561.57|15641.78|15561.78|15641.37|15561.37|8
1726965540000|2024-09-22 00:39:00|15641.07|15561.07|15640.28|15560.28|15641.55|15561.55|15640.24|15560.24|9
1726965550000|2024-09-22 00:39:10|15640.3|15560.3|15639.1|15559.1|15640.3|15560.3|15639.1|15559.1|9
1726965560000|2024-09-22 00:39:20|15639.05|15559.05|15640|15560|15640|15560|15638.75|15558.75|10
1726965570000|2024-09-22 00:39:30|15640.01|15560.01|15639.41|15559.41|15640.05|15560.05|15639.11|15559.11|9
1726965580000|2024-09-22 00:39:40|15639.03|15559.03|15638.74|15558.74|15639.03|15559.03|15638.35|15558.35|8
1726965590000|2024-09-22 00:39:50|15638.75|15558.75|15638.99|15558.99|15638.99|15558.99|15638.75|15558.75|5
1726965600000|2024-09-22 00:40:00|15638.7|15558.7|15640.67|15560.67|15640.67|15560.67|15638.38|15558.38|9
1726965610000|2024-09-22 00:40:10|15640.87|15560.87|15640.99|15560.99|15640.99|15560.99|15639.73|15559.73|8
1726965620000|2024-09-22 00:40:20|15640.74|15560.74|15641.83|15561.83|15641.87|15561.87|15640.74|15560.74|9
1726965630000|2024-09-22 00:40:30|15641.57|15561.57|15640.31|15560.31|15641.57|15561.57|15640.31|15560.31|9
1726965640000|2024-09-22 00:40:40|15640.6|15560.6|15640.91|15560.91|15641.14|15561.14|15640.6|15560.6|10
1726965650000|2024-09-22 00:40:50|15640.83|15560.83|15640.3|15560.3|15641.02|15561.02|15640.3|15560.3|9
1726965660000|2024-09-22 00:41:00|15640.56|15560.56|15639.91|15559.91|15640.75|15560.75|15639.84|15559.84|9
1726965670000|2024-09-22 00:41:10|15639.88|15559.88|15639.53|15559.53|15640.1|15560.1|15639.53|15559.53|9
1726965680000|2024-09-22 00:41:20|15639.39|15559.39|15639.77|15559.77|15640.12|15560.12|15639.39|15559.39|7
1726965690000|2024-09-22 00:41:30|15639.93|15559.93|15636.88|15556.88|15639.93|15559.93|15636.88|15556.88|10
1726965700000|2024-09-22 00:41:40|15636.28|15556.28|15635.92|15555.92|15636.59|15556.59|15635.89|15555.89|9
1726965710000|2024-09-22 00:41:50|15635.9|15555.9|15635.85|15555.85|15635.95|15555.95|15635.47|15555.47|8
1726965720000|2024-09-22 00:42:00|15635.86|15555.86|15639.01|15559.01|15639.01|15559.01|15635.14|15555.14|9
1726965730000|2024-09-22 00:42:10|15639.16|15559.16|15640.68|15560.68|15640.68|15560.68|15639.16|15559.16|10
1726965740000|2024-09-22 00:42:20|15640.01|15560.01|15638.36|15558.36|15640.02|15560.02|15638.36|15558.36|9
1726965750000|2024-09-22 00:42:30|15638.31|15558.31|15641.18|15561.18|15641.18|15561.18|15638.24|15558.24|9
1726965760000|2024-09-22 00:42:40|15640.78|15560.78|15639.94|15559.94|15640.78|15560.78|15639.74|15559.74|8
1726965770000|2024-09-22 00:42:50|15639.95|15559.95|15639.68|15559.68|15640.29|15560.29|15639.68|15559.68|9
1726965780000|2024-09-22 00:43:00|15640.1|15560.1|15637.52|15557.52|15640.1|15560.1|15637.45|15557.45|10
1726965790000|2024-09-22 00:43:10|15636.99|15556.99|15637.02|15557.02|15637.12|15557.12|15636.6|15556.6|10
1726965800000|2024-09-22 00:43:20|15636.66|15556.66|15638.06|15558.06|15638.06|15558.06|15636.66|15556.66|9
1726965810000|2024-09-22 00:43:30|15638.07|15558.07|15637.79|15557.79|15638.19|15558.19|15637.79|15557.79|9
1726965820000|2024-09-22 00:43:40|15638.01|15558.01|15636.36|15556.36|15638.01|15558.01|15636.01|15556.01|7
1726965830000|2024-09-22 00:43:50|15636.35|15556.35|15635.44|15555.44|15636.62|15556.62|15635.44|15555.44|10
1726965840000|2024-09-22 00:44:00|15635.43|15555.43|15636.81|15556.81|15636.81|15556.81|15635.43|15555.43|10
1726965850000|2024-09-22 00:44:10|15636.83|15556.83|15635.95|15555.95|15637.19|15557.19|15635.95|15555.95|8
1726965860000|2024-09-22 00:44:20|15635.88|15555.88|15634.62|15554.62|15636.01|15556.01|15634.62|15554.62|10
1726965870000|2024-09-22 00:44:30|15634.95|15554.95|15634.8|15554.8|15634.95|15554.95|15634.28|15554.28|9
1726965880000|2024-09-22 00:44:40|15634.93|15554.93|15634.91|15554.91|15635.84|15555.84|15634.91|15554.91|9
1726965890000|2024-09-22 00:44:50|15634.19|15554.19|15637.37|15557.37|15637.59|15557.59|15634.05|15554.05|10
1726965900000|2024-09-22 00:45:00|15637.36|15557.36|15637.49|15557.49|15637.49|15557.49|15637.25|15557.25|9
1726965910000|2024-09-22 00:45:10|15637.93|15557.93|15639.83|15559.83|15639.9|15559.9|15637.87|15557.87|8
1726965920000|2024-09-22 00:45:20|15639.48|15559.48|15641.13|15561.13|15641.88|15561.88|15639.48|15559.48|10
1726965930000|2024-09-22 00:45:30|15641.14|15561.14|15641.37|15561.37|15641.77|15561.77|15641.14|15561.14|7
1726965940000|2024-09-22 00:45:40|15641.4|15561.4|15642.75|15562.75|15642.79|15562.79|15641.4|15561.4|10
1726965950000|2024-09-22 00:45:50|15642.92|15562.92|15642.44|15562.44|15642.99|15562.99|15642.23|15562.23|8
1726965960000|2024-09-22 00:46:00|15642.45|15562.45|15642.53|15562.53|15642.72|15562.72|15641.44|15561.44|9
1726965970000|2024-09-22 00:46:10|15642.54|15562.54|15643.27|15563.27|15643.74|15563.74|15642.5|15562.5|9
1726965980000|2024-09-22 00:46:20|15643.96|15563.96|15645.7|15565.7|15645.7|15565.7|15643.96|15563.96|10
1726965990000|2024-09-22 00:46:30|15646.1|15566.1|15646.34|15566.34|15646.34|15566.34|15645.53|15565.53|8
1726966000000|2024-09-22 00:46:40|15646.6|15566.6|15646.67|15566.67|15646.67|15566.67|15646.38|15566.38|10
1726966010000|2024-09-22 00:46:50|15646.68|15566.68|15647.48|15567.48|15647.62|15567.62|15646.66|15566.66|9
1726966020000|2024-09-22 00:47:00|15647.47|15567.47|15646.41|15566.41|15647.47|15567.47|15646.41|15566.41|8
1726966030000|2024-09-22 00:47:10|15646.39|15566.39|15646.15|15566.15|15646.39|15566.39|15645.8|15565.8|9
1726966040000|2024-09-22 00:47:20|15646.17|15566.17|15645.22|15565.22|15646.17|15566.17|15645.08|15565.08|8
1726966050000|2024-09-22 00:47:30|15644.88|15564.88|15645.11|15565.11|15645.11|15565.11|15644.65|15564.65|8
1726966060000|2024-09-22 00:47:40|15645.13|15565.13|15647.21|15567.21|15647.21|15567.21|15645.13|15565.13|10
1726966070000|2024-09-22 00:47:50|15647.7|15567.7|15648.04|15568.04|15648.04|15568.04|15647.67|15567.67|7
1726966080000|2024-09-22 00:48:00|15648.21|15568.21|15647.88|15567.88|15648.51|15568.51|15647.88|15567.88|8
1726966090000|2024-09-22 00:48:10|15647.76|15567.76|15648.33|15568.33|15648.33|15568.33|15647.53|15567.53|10
1726966100000|2024-09-22 00:48:20|15647.87|15567.87|15648.13|15568.13|15648.27|15568.27|15647.87|15567.87|7
1726966110000|2024-09-22 00:48:30|15648.12|15568.12|15647.3|15567.3|15648.12|15568.12|15647.3|15567.3|8
1726966120000|2024-09-22 00:48:40|15647.28|15567.28|15645.93|15565.93|15647.28|15567.28|15645.93|15565.93|9
1726966130000|2024-09-22 00:48:50|15645.96|15565.96|15646.47|15566.47|15647.04|15567.04|15645.96|15565.96|8
1726966140000|2024-09-22 00:49:00|15646.46|15566.46|15646.89|15566.89|15646.89|15566.89|15645.71|15565.71|7
1726966150000|2024-09-22 00:49:10|15646.21|15566.21|15647.56|15567.56|15647.56|15567.56|15646.21|15566.21|9
1726966160000|2024-09-22 00:49:20|15647.55|15567.55|15648.25|15568.25|15648.25|15568.25|15647.22|15567.22|7
1726966170000|2024-09-22 00:49:30|15648.52|15568.52|15648.76|15568.76|15649.49|15569.49|15648.52|15568.52|8
1726966180000|2024-09-22 00:49:40|15648.8|15568.8|15647.65|15567.65|15649.04|15569.04|15647.65|15567.65|10
1726966190000|2024-09-22 00:49:50|15647.34|15567.34|15647.22|15567.22|15647.34|15567.34|15647.22|15567.22|8
1726966200000|2024-09-22 00:50:00|15647.78|15567.78|15646.97|15566.97|15647.78|15567.78|15646.97|15566.97|7
1726966210000|2024-09-22 00:50:10|15646.98|15566.98|15646.27|15566.27|15647.17|15567.17|15646.27|15566.27|9
1726966220000|2024-09-22 00:50:20|15646.26|15566.26|15645.87|15565.87|15646.38|15566.38|15645.87|15565.87|8
1726966230000|2024-09-22 00:50:30|15645.86|15565.86|15646.79|15566.79|15646.81|15566.81|15645.86|15565.86|10
1726966240000|2024-09-22 00:50:40|15646.83|15566.83|15649.02|15569.02|15649.23|15569.23|15646.59|15566.59|8
1726966250000|2024-09-22 00:50:50|15649.15|15569.15|15649.2|15569.2|15649.2|15569.2|15648.79|15568.79|8
1726966260000|2024-09-22 00:51:00|15649.22|15569.22|15650.64|15570.64|15650.97|15570.97|15649.14|15569.14|7
1726966270000|2024-09-22 00:51:10|15650.38|15570.38|15646.73|15566.73|15650.88|15570.88|15646.73|15566.73|10
1726966280000|2024-09-22 00:51:20|15647|15567|15646|15566|15647|15567|15645.81|15565.81|9
1726966290000|2024-09-22 00:51:30|15645.93|15565.93|15647.54|15567.54|15647.6|15567.6|15645.93|15565.93|9
1726966300000|2024-09-22 00:51:40|15648.02|15568.02|15648.95|15568.95|15648.95|15568.95|15648.02|15568.02|9
1726966310000|2024-09-22 00:51:50|15649.25|15569.25|15648.5|15568.5|15649.27|15569.27|15648.29|15568.29|10
1726966320000|2024-09-22 00:52:00|15648.44|15568.44|15648.36|15568.36|15648.45|15568.45|15648.12|15568.12|10
1726966330000|2024-09-22 00:52:10|15648.35|15568.35|15647.41|15567.41|15648.35|15568.35|15646.95|15566.95|10
1726966340000|2024-09-22 00:52:20|15647.4|15567.4|15649.34|15569.34|15649.69|15569.69|15647.4|15567.4|9
1726966350000|2024-09-22 00:52:30|15649.32|15569.32|15649.5|15569.5|15649.64|15569.64|15649.31|15569.31|10
1726966360000|2024-09-22 00:52:40|15649.49|15569.49|15649.4|15569.4|15649.49|15569.49|15649.09|15569.09|8
1726966370000|2024-09-22 00:52:50|15649.68|15569.68|15649.96|15569.96|15650.19|15570.19|15649.21|15569.21|10
1726966380000|2024-09-22 00:53:00|15650.04|15570.04|15651.16|15571.16|15651.16|15571.16|15649.54|15569.54|9
1726966390000|2024-09-22 00:53:10|15651.3|15571.3|15651.72|15571.72|15651.72|15571.72|15651.3|15571.3|10
1726966400000|2024-09-22 00:53:20|15652.37|15572.37|15652.23|15572.23|15652.54|15572.54|15652.01|15572.01|10
1726966410000|2024-09-22 00:53:30|15652.02|15572.02|15651.92|15571.92|15652.02|15572.02|15651.92|15571.92|9
1726966420000|2024-09-22 00:53:40|15652.05|15572.05|15652.36|15572.36|15652.43|15572.43|15652.04|15572.04|8
1726966430000|2024-09-22 00:53:50|15652.35|15572.35|15653.96|15573.96|15654.09|15574.09|15652.35|15572.35|9
1726966440000|2024-09-22 00:54:00|15654.15|15574.15|15654.36|15574.36|15654.36|15574.36|15653.07|15573.07|6
1726966450000|2024-09-22 00:54:10|15655.17|15575.17|15656.01|15576.01|15656.22|15576.22|15655.17|15575.17|10
1726966460000|2024-09-22 00:54:20|15656.1|15576.1|15656.46|15576.46|15656.66|15576.66|15656.09|15576.09|9
1726966470000|2024-09-22 00:54:30|15656.47|15576.47|15657.17|15577.17|15657.17|15577.17|15656.47|15576.47|7
1726966480000|2024-09-22 00:54:40|15657.38|15577.38|15657.37|15577.37|15657.56|15577.56|15657.37|15577.37|6
1726966490000|2024-09-22 00:54:50|15657.36|15577.36|15657.26|15577.26|15657.36|15577.36|15656.85|15576.85|8
1726966500000|2024-09-22 00:55:00|15657.25|15577.25|15658.16|15578.16|15658.16|15578.16|15657.24|15577.24|9
1726966510000|2024-09-22 00:55:10|15657.74|15577.74|15658.15|15578.15|15658.18|15578.18|15657.74|15577.74|10
1726966520000|2024-09-22 00:55:20|15658.16|15578.16|15658.21|15578.21|15658.28|15578.28|15658.1|15578.1|8
1726966530000|2024-09-22 00:55:30|15658.2|15578.2|15658.26|15578.26|15658.32|15578.32|15658.14|15578.14|9
1726966540000|2024-09-22 00:55:40|15658.25|15578.25|15658.8|15578.8|15658.8|15578.8|15658.06|15578.06|8
1726966550000|2024-09-22 00:55:50|15658.82|15578.82|15657.72|15577.72|15658.82|15578.82|15657.72|15577.72|7
1726966560000|2024-09-22 00:56:00|15657.63|15577.63|15657.09|15577.09|15657.63|15577.63|15656.99|15576.99|8
1726966570000|2024-09-22 00:56:10|15657.32|15577.32|15658.76|15578.76|15658.76|15578.76|15657.32|15577.32|10
1726966580000|2024-09-22 00:56:20|15659.23|15579.23|15660.06|15580.06|15661.35|15581.35|15659.23|15579.23|10
1726966590000|2024-09-22 00:56:30|15659.98|15579.98|15659.89|15579.89|15660.69|15580.69|15659.89|15579.89|7
1726966600000|2024-09-22 00:56:40|15659.88|15579.88|15659.87|15579.87|15659.88|15579.88|15659.71|15579.71|5
1726966610000|2024-09-22 00:56:50|15659.71|15579.71|15661.18|15581.18|15661.18|15581.18|15659.71|15579.71|9
1726966620000|2024-09-22 00:57:00|15661.08|15581.08|15657.53|15577.53|15661.33|15581.33|15657.53|15577.53|9
1726966630000|2024-09-22 00:57:10|15657.44|15577.44|15660.85|15580.85|15660.85|15580.85|15657.28|15577.28|8
1726966640000|2024-09-22 00:57:20|15661.24|15581.24|15662.83|15582.83|15662.83|15582.83|15661.24|15581.24|8
1726966650000|2024-09-22 00:57:30|15663.43|15583.43|15664.89|15584.89|15665.24|15585.24|15663.43|15583.43|10
1726966660000|2024-09-22 00:57:40|15664.99|15584.99|15664.6|15584.6|15664.99|15584.99|15664.6|15584.6|7
1726966670000|2024-09-22 00:57:50|15664.59|15584.59|15665.6|15585.6|15665.6|15585.6|15664.59|15584.59|3
1726966680000|2024-09-22 00:58:00|15665.57|15585.57|15665.8|15585.8|15665.8|15585.8|15664.98|15584.98|9
1726966690000|2024-09-22 00:58:10|15665.63|15585.63|15665.51|15585.51|15665.64|15585.64|15665.45|15585.45|7
1726966700000|2024-09-22 00:58:20|15665.5|15585.5|15665.68|15585.68|15665.68|15585.68|15665.41|15585.41|8
1726966710000|2024-09-22 00:58:30|15665.53|15585.53|15665.33|15585.33|15665.55|15585.55|15665.33|15585.33|5
1726966720000|2024-09-22 00:58:40|15665.03|15585.03|15665.25|15585.25|15665.25|15585.25|15665.03|15585.03|10
1726966730000|2024-09-22 00:58:50|15665.02|15585.02|15665.02|15585.02|15665.15|15585.15|15664.98|15584.98|6
1726966740000|2024-09-22 00:59:00|15665.04|15585.04|15665.03|15585.03|15665.04|15585.04|15665|15585|4
1726966750000|2024-09-22 00:59:10|15665.04|15585.04|15662.78|15582.78|15665.22|15585.22|15662.78|15582.78|6
1726966760000|2024-09-22 00:59:20|15662.97|15582.97|15662.89|15582.89|15662.97|15582.97|15662.77|15582.77|9
1726966770000|2024-09-22 00:59:30|15662.9|15582.9|15662.72|15582.72|15662.9|15582.9|15662.72|15582.72|3
1726966780000|2024-09-22 00:59:40|15662.89|15582.89|15663.1|15583.1|15663.23|15583.23|15662.89|15582.89|3
1726966790000|2024-09-22 00:59:50|15663.09|15583.09|15663.4|15583.4|15663.4|15583.4|15662.71|15582.71|5
1726966800000|2024-09-22 01:00:00|15662.48|15582.48|15661.62|15581.62|15662.48|15582.48|15661.62|15581.62|8
1726966810000|2024-09-22 01:00:10|15661.75|15581.75|15662.22|15582.22|15662.22|15582.22|15661.75|15581.75|5
1726966820000|2024-09-22 01:00:20|15661.89|15581.89|15662.21|15582.21|15662.21|15582.21|15661.57|15581.57|6
1726966830000|2024-09-22 01:00:30|15662.08|15582.08|15660.82|15580.82|15662.21|15582.21|15660.53|15580.53|9
1726966840000|2024-09-22 01:00:40|15661.64|15581.64|15666.17|15586.17|15666.25|15586.25|15661.64|15581.64|9
1726966850000|2024-09-22 01:00:50|15666.63|15586.63|15664.43|15584.43|15666.63|15586.63|15664.43|15584.43|10
1726966860000|2024-09-22 01:01:00|15663.94|15583.94|15664.08|15584.08|15664.22|15584.22|15662.99|15582.99|8
1726966870000|2024-09-22 01:01:10|15663.34|15583.34|15663.23|15583.23|15663.94|15583.94|15663.18|15583.18|9
1726966880000|2024-09-22 01:01:20|15663.24|15583.24|15662.19|15582.19|15663.3|15583.3|15662.06|15582.06|8
1726966890000|2024-09-22 01:01:30|15662.1|15582.1|15662.01|15582.01|15662.1|15582.1|15662.01|15582.01|6
1726966900000|2024-09-22 01:01:40|15662|15582|15662.08|15582.08|15662.63|15582.63|15661.92|15581.92|9
1726966910000|2024-09-22 01:01:50|15662.05|15582.05|15661.99|15581.99|15662.05|15582.05|15661.8|15581.8|8
1726966920000|2024-09-22 01:02:00|15662.01|15582.01|15662.57|15582.57|15662.57|15582.57|15661.19|15581.19|8
1726966930000|2024-09-22 01:02:10|15662.58|15582.58|15661.75|15581.75|15662.58|15582.58|15660.83|15580.83|10
1726966940000|2024-09-22 01:02:20|15661.8|15581.8|15661.48|15581.48|15662.15|15582.15|15661.48|15581.48|9
1726966950000|2024-09-22 01:02:30|15661.09|15581.09|15660.7|15580.7|15661.66|15581.66|15660.49|15580.49|8
1726966960000|2024-09-22 01:02:40|15660.44|15580.44|15658.73|15578.73|15660.47|15580.47|15658.72|15578.72|9
1726966970000|2024-09-22 01:02:50|15658.72|15578.72|15659|15579|15659.18|15579.18|15658.61|15578.61|8
1726966980000|2024-09-22 01:03:00|15658.97|15578.97|15659.12|15579.12|15659.12|15579.12|15658.5|15578.5|9
1726966990000|2024-09-22 01:03:10|15659.34|15579.34|15658.78|15578.78|15659.38|15579.38|15658.45|15578.45|7
1726967000000|2024-09-22 01:03:20|15658.77|15578.77|15658.9|15578.9|15658.9|15578.9|15658.35|15578.35|9
1726967010000|2024-09-22 01:03:30|15658.72|15578.72|15656.01|15576.01|15658.85|15578.85|15656.01|15576.01|10
1726967020000|2024-09-22 01:03:40|15655.99|15575.99|15656.4|15576.4|15656.44|15576.44|15655.99|15575.99|6
1726967030000|2024-09-22 01:03:50|15656.39|15576.39|15656.17|15576.17|15656.8|15576.8|15656.17|15576.17|9
1726967040000|2024-09-22 01:04:00|15656.11|15576.11|15654.7|15574.7|15656.11|15576.11|15654.34|15574.34|8
1726967050000|2024-09-22 01:04:10|15654.08|15574.08|15654.09|15574.09|15654.43|15574.43|15654.02|15574.02|9
1726967060000|2024-09-22 01:04:20|15654.1|15574.1|15654.32|15574.32|15654.47|15574.47|15653.58|15573.58|7
1726967070000|2024-09-22 01:04:30|15653.13|15573.13|15653.02|15573.02|15653.46|15573.46|15652.79|15572.79|10
1726967080000|2024-09-22 01:04:40|15653.01|15573.01|15653.62|15573.62|15653.81|15573.81|15652.41|15572.41|8
1726967090000|2024-09-22 01:04:50|15653.64|15573.64|15654.93|15574.93|15654.99|15574.99|15653.64|15573.64|7
1726967100000|2024-09-22 01:05:00|15654.74|15574.74|15655.89|15575.89|15656.55|15576.55|15654.74|15574.74|9
1726967110000|2024-09-22 01:05:10|15655.99|15575.99|15657.45|15577.45|15657.45|15577.45|15655.99|15575.99|9
1726967120000|2024-09-22 01:05:20|15657.56|15577.56|15657.29|15577.29|15657.71|15577.71|15657.29|15577.29|7
1726967130000|2024-09-22 01:05:30|15657.05|15577.05|15655.45|15575.45|15657.05|15577.05|15654.44|15574.44|10
1726967140000|2024-09-22 01:05:40|15654.83|15574.83|15651.97|15571.97|15655.14|15575.14|15651.97|15571.97|9
1726967150000|2024-09-22 01:05:50|15651.84|15571.84|15651.78|15571.78|15652.02|15572.02|15651.62|15571.62|8
1726967160000|2024-09-22 01:06:00|15651.99|15571.99|15651.92|15571.92|15652.11|15572.11|15651.69|15571.69|6
1726967170000|2024-09-22 01:06:10|15651.4|15571.4|15650.82|15570.82|15651.4|15571.4|15650.8|15570.8|7
1726967180000|2024-09-22 01:06:20|15650.76|15570.76|15651.26|15571.26|15651.54|15571.54|15650.49|15570.49|9
1726967190000|2024-09-22 01:06:30|15651.27|15571.27|15651.64|15571.64|15651.64|15571.64|15650.95|15570.95|9
1726967200000|2024-09-22 01:06:40|15651.65|15571.65|15650.43|15570.43|15651.66|15571.66|15650.43|15570.43|7
1726967210000|2024-09-22 01:06:50|15650.21|15570.21|15650.7|15570.7|15650.7|15570.7|15649.89|15569.89|7
1726967220000|2024-09-22 01:07:00|15650.4|15570.4|15651.49|15571.49|15651.84|15571.84|15649.87|15569.87|10
1726967230000|2024-09-22 01:07:10|15651.8|15571.8|15652.44|15572.44|15652.45|15572.45|15651.79|15571.79|9
1726967240000|2024-09-22 01:07:20|15652.07|15572.07|15651.96|15571.96|15652.07|15572.07|15651.84|15571.84|7
1726967250000|2024-09-22 01:07:30|15652.11|15572.11|15652.08|15572.08|15652.5|15572.5|15652.08|15572.08|8
1726967260000|2024-09-22 01:07:40|15652.1|15572.1|15651.52|15571.52|15652.77|15572.77|15651.52|15571.52|7
1726967270000|2024-09-22 01:07:50|15651.3|15571.3|15650.47|15570.47|15651.3|15571.3|15650.45|15570.45|6
1726967280000|2024-09-22 01:08:00|15649.19|15569.19|15647.44|15567.44|15649.19|15569.19|15647.44|15567.44|9
1726967290000|2024-09-22 01:08:10|15647.49|15567.49|15649.14|15569.14|15649.29|15569.29|15647.42|15567.42|8
1726967300000|2024-09-22 01:08:20|15649.48|15569.48|15647.21|15567.21|15649.48|15569.48|15647.21|15567.21|9
1726967310000|2024-09-22 01:08:30|15645.98|15565.98|15645.58|15565.58|15646.24|15566.24|15645.3|15565.3|9
1726967320000|2024-09-22 01:08:40|15645.48|15565.48|15646.39|15566.39|15646.93|15566.93|15645.48|15565.48|7
1726967330000|2024-09-22 01:08:50|15646.43|15566.43|15647.29|15567.29|15647.29|15567.29|15646.08|15566.08|8
1726967340000|2024-09-22 01:09:00|15647.2|15567.2|15647.47|15567.47|15647.48|15567.48|15646.7|15566.7|10
1726967350000|2024-09-22 01:09:10|15647.37|15567.37|15647.51|15567.51|15647.62|15567.62|15647.33|15567.33|5
1726967360000|2024-09-22 01:09:20|15647.5|15567.5|15648.7|15568.7|15648.7|15568.7|15647.39|15567.39|8
1726967370000|2024-09-22 01:09:30|15648.57|15568.57|15652.17|15572.17|15652.17|15572.17|15648.57|15568.57|10
1726967380000|2024-09-22 01:09:40|15652.2|15572.2|15653.86|15573.86|15653.89|15573.89|15652.2|15572.2|10
1726967390000|2024-09-22 01:09:50|15653.93|15573.93|15655|15575|15655.01|15575.01|15653.93|15573.93|8
1726967400000|2024-09-22 01:10:00|15654.98|15574.98|15655.32|15575.32|15655.32|15575.32|15654.94|15574.94|10
1726967410000|2024-09-22 01:10:10|15655.41|15575.41|15656.07|15576.07|15656.07|15576.07|15655.41|15575.41|9
1726967420000|2024-09-22 01:10:20|15656.15|15576.15|15656|15576|15656.15|15576.15|15655.85|15575.85|8
1726967430000|2024-09-22 01:10:30|15656.28|15576.28|15655.65|15575.65|15656.38|15576.38|15655.65|15575.65|10
1726967440000|2024-09-22 01:10:40|15655.61|15575.61|15655.08|15575.08|15655.61|15575.61|15655.08|15575.08|10
1726967450000|2024-09-22 01:10:50|15655.1|15575.1|15655.28|15575.28|15655.28|15575.28|15655.1|15575.1|5
1726967460000|2024-09-22 01:11:00|15655.24|15575.24|15653.35|15573.35|15655.24|15575.24|15653.35|15573.35|9
1726967470000|2024-09-22 01:11:10|15653.32|15573.32|15651.46|15571.46|15653.32|15573.32|15651.46|15571.46|10
1726967480000|2024-09-22 01:11:20|15651.43|15571.43|15650.97|15570.97|15651.64|15571.64|15650.91|15570.91|9
1726967490000|2024-09-22 01:11:30|15651.37|15571.37|15650.93|15570.93|15651.41|15571.41|15650.93|15570.93|8
1726967500000|2024-09-22 01:11:40|15650.94|15570.94|15651.25|15571.25|15651.25|15571.25|15650.9|15570.9|7
1726967510000|2024-09-22 01:11:50|15651.33|15571.33|15650.59|15570.59|15651.33|15571.33|15649.98|15569.98|8
1726967520000|2024-09-22 01:12:00|15650.44|15570.44|15650.96|15570.96|15650.96|15570.96|15650.44|15570.44|7
1726967530000|2024-09-22 01:12:10|15650.91|15570.91|15651.51|15571.51|15651.51|15571.51|15650.59|15570.59|9
1726967540000|2024-09-22 01:12:20|15652.39|15572.39|15652.4|15572.4|15652.72|15572.72|15652.11|15572.11|9
1726967550000|2024-09-22 01:12:30|15652.41|15572.41|15652.04|15572.04|15652.42|15572.42|15651.91|15571.91|10
1726967560000|2024-09-22 01:12:40|15652.17|15572.17|15652.2|15572.2|15652.22|15572.22|15651.18|15571.18|10
1726967570000|2024-09-22 01:12:50|15652.21|15572.21|15651.17|15571.17|15652.21|15572.21|15651.17|15571.17|7
1726967580000|2024-09-22 01:13:00|15651.13|15571.13|15650.73|15570.73|15651.15|15571.15|15650.73|15570.73|8
1726967590000|2024-09-22 01:13:10|15650.72|15570.72|15649.68|15569.68|15650.72|15570.72|15649.68|15569.68|9
1726967600000|2024-09-22 01:13:20|15649.19|15569.19|15647.3|15567.3|15649.38|15569.38|15647.3|15567.3|9
1726967610000|2024-09-22 01:13:30|15647.14|15567.14|15647.08|15567.08|15647.14|15567.14|15646.53|15566.53|9
1726967620000|2024-09-22 01:13:40|15647.11|15567.11|15647.68|15567.68|15647.68|15567.68|15647.11|15567.11|6
1726967630000|2024-09-22 01:13:50|15647.48|15567.48|15647.91|15567.91|15648.28|15568.28|15647.48|15567.48|8
1726967640000|2024-09-22 01:14:00|15647.89|15567.89|15647.77|15567.77|15647.96|15567.96|15646.41|15566.41|9
1726967650000|2024-09-22 01:14:10|15647.47|15567.47|15648.15|15568.15|15648.44|15568.44|15647.36|15567.36|8
1726967660000|2024-09-22 01:14:20|15648.52|15568.52|15648.93|15568.93|15649.12|15569.12|15648.3|15568.3|9
1726967670000|2024-09-22 01:14:30|15649.22|15569.22|15647.86|15567.86|15649.22|15569.22|15647.86|15567.86|9
1726967680000|2024-09-22 01:14:40|15647.94|15567.94|15648.09|15568.09|15648.32|15568.32|15647.84|15567.84|8
1726967690000|2024-09-22 01:14:50|15648.08|15568.08|15649.9|15569.9|15649.9|15569.9|15648.08|15568.08|9
1726967700000|2024-09-22 01:15:00|15649.58|15569.58|15649.22|15569.22|15649.72|15569.72|15649.22|15569.22|9
1726967710000|2024-09-22 01:15:10|15648.55|15568.55|15647.37|15567.37|15648.55|15568.55|15646.85|15566.85|10
1726967720000|2024-09-22 01:15:20|15647.26|15567.26|15646.85|15566.85|15647.26|15567.26|15646.48|15566.48|8
1726967730000|2024-09-22 01:15:30|15646.55|15566.55|15647.08|15567.08|15647.08|15567.08|15646.54|15566.54|8
1726967740000|2024-09-22 01:15:40|15646.71|15566.71|15645.21|15565.21|15646.79|15566.79|15645.21|15565.21|9
1726967750000|2024-09-22 01:15:50|15645.15|15565.15|15643.81|15563.81|15645.15|15565.15|15643.79|15563.79|10
1726967760000|2024-09-22 01:16:00|15643.79|15563.79|15644.32|15564.32|15644.56|15564.56|15643.79|15563.79|9
1726967770000|2024-09-22 01:16:10|15644.18|15564.18|15644.79|15564.79|15644.79|15564.79|15644.18|15564.18|8
1726967780000|2024-09-22 01:16:20|15644.8|15564.8|15645.89|15565.89|15646.56|15566.56|15644.8|15564.8|10
1726967790000|2024-09-22 01:16:30|15645.72|15565.72|15644.39|15564.39|15645.72|15565.72|15644.2|15564.2|9
1726967800000|2024-09-22 01:16:40|15644.38|15564.38|15644.38|15564.38|15644.54|15564.54|15644|15564|9
1726967810000|2024-09-22 01:16:50|15644.37|15564.37|15642.8|15562.8|15644.37|15564.37|15642.8|15562.8|9
1726967820000|2024-09-22 01:17:00|15642.88|15562.88|15640.92|15560.92|15642.88|15562.88|15640.92|15560.92|6
1726967830000|2024-09-22 01:17:10|15640.9|15560.9|15639.94|15559.94|15640.9|15560.9|15639.71|15559.71|10
1726967840000|2024-09-22 01:17:20|15639.93|15559.93|15640.37|15560.37|15640.55|15560.55|15639.92|15559.92|8
1726967850000|2024-09-22 01:17:30|15640.36|15560.36|15640.34|15560.34|15640.36|15560.36|15640.32|15560.32|5
1726967860000|2024-09-22 01:17:40|15640.51|15560.51|15639.66|15559.66|15640.67|15560.67|15639.2|15559.2|9
1726967870000|2024-09-22 01:17:50|15639.68|15559.68|15639.43|15559.43|15639.83|15559.83|15639.37|15559.37|9
1726967880000|2024-09-22 01:18:00|15639.44|15559.44|15639.51|15559.51|15639.51|15559.51|15639.03|15559.03|7
1726967890000|2024-09-22 01:18:10|15639.84|15559.84|15637.55|15557.55|15639.84|15559.84|15636.73|15556.73|7
1726967900000|2024-09-22 01:18:20|15637.47|15557.47|15637.86|15557.86|15637.92|15557.92|15637.47|15557.47|8
1726967910000|2024-09-22 01:18:30|15638.33|15558.33|15639.1|15559.1|15639.1|15559.1|15638.33|15558.33|8
1726967920000|2024-09-22 01:18:40|15638.67|15558.67|15638.43|15558.43|15639|15559|15638.43|15558.43|8
1726967930000|2024-09-22 01:18:50|15637.83|15557.83|15638.7|15558.7|15638.75|15558.75|15637.81|15557.81|9
1726967940000|2024-09-22 01:19:00|15638.53|15558.53|15638.87|15558.87|15638.94|15558.94|15638.38|15558.38|7
1726967950000|2024-09-22 01:19:10|15638.62|15558.62|15640.21|15560.21|15640.21|15560.21|15638.59|15558.59|10
1726967960000|2024-09-22 01:19:20|15639.95|15559.95|15640.55|15560.55|15640.86|15560.86|15639.95|15559.95|9
1726967970000|2024-09-22 01:19:30|15641.23|15561.23|15641.33|15561.33|15641.33|15561.33|15640.99|15560.99|10
1726967980000|2024-09-22 01:19:40|15641.32|15561.32|15649.28|15569.28|15649.28|15569.28|15641.32|15561.32|10
1726967990000|2024-09-22 01:19:50|15650.34|15570.34|15651.39|15571.39|15651.39|15571.39|15650.34|15570.34|10
1726968000000|2024-09-22 01:20:00|15651.38|15571.38|15651.89|15571.89|15651.9|15571.9|15650.66|15570.66|8
1726968010000|2024-09-22 01:20:10|15651.77|15571.77|15652.75|15572.75|15652.75|15572.75|15651.77|15571.77|9
1726968020000|2024-09-22 01:20:20|15652.76|15572.76|15653.85|15573.85|15653.85|15573.85|15652.35|15572.35|8
1726968030000|2024-09-22 01:20:30|15653.7|15573.7|15656.34|15576.34|15656.34|15576.34|15653.62|15573.62|9
1726968040000|2024-09-22 01:20:40|15656.6|15576.6|15659.23|15579.23|15659.25|15579.25|15656.6|15576.6|9
1726968050000|2024-09-22 01:20:50|15659.71|15579.71|15658.8|15578.8|15659.71|15579.71|15658.56|15578.56|9
1726968060000|2024-09-22 01:21:00|15658.04|15578.04|15659.62|15579.62|15659.62|15579.62|15658.04|15578.04|9
1726968070000|2024-09-22 01:21:10|15659.69|15579.69|15658.89|15578.89|15659.91|15579.91|15658.16|15578.16|10
1726968080000|2024-09-22 01:21:20|15659.17|15579.17|15657.25|15577.25|15659.6|15579.6|15657.25|15577.25|10
1726968090000|2024-09-22 01:21:30|15657.06|15577.06|15655.79|15575.79|15657.06|15577.06|15655.15|15575.15|10
1726968100000|2024-09-22 01:21:40|15655.86|15575.86|15657.27|15577.27|15657.27|15577.27|15655.86|15575.86|8
1726968110000|2024-09-22 01:21:50|15656.53|15576.53|15656.08|15576.08|15656.53|15576.53|15656.03|15576.03|8
1726968120000|2024-09-22 01:22:00|15656.1|15576.1|15656.14|15576.14|15656.16|15576.16|15656.1|15576.1|9
1726968130000|2024-09-22 01:22:10|15656.07|15576.07|15656.17|15576.17|15656.2|15576.2|15656.03|15576.03|9
1726968140000|2024-09-22 01:22:20|15656.45|15576.45|15658.05|15578.05|15658.05|15578.05|15656.27|15576.27|10
1726968150000|2024-09-22 01:22:30|15658.51|15578.51|15659.1|15579.1|15659.77|15579.77|15658.51|15578.51|8
1726968160000|2024-09-22 01:22:40|15659.11|15579.11|15659.28|15579.28|15659.28|15579.28|15659.11|15579.11|6
1726968170000|2024-09-22 01:22:50|15659.29|15579.29|15658.33|15578.33|15659.29|15579.29|15658.33|15578.33|7
1726968180000|2024-09-22 01:23:00|15658.32|15578.32|15658.8|15578.8|15658.88|15578.88|15658.07|15578.07|8
1726968190000|2024-09-22 01:23:10|15658.55|15578.55|15658.11|15578.11|15658.55|15578.55|15657.82|15577.82|9
1726968200000|2024-09-22 01:23:20|15659.08|15579.08|15659.56|15579.56|15659.64|15579.64|15658.84|15578.84|8
1726968210000|2024-09-22 01:23:30|15658.94|15578.94|15659.25|15579.25|15660.14|15580.14|15658.94|15578.94|8
1726968220000|2024-09-22 01:23:40|15659.01|15579.01|15658.49|15578.49|15659.01|15579.01|15658.49|15578.49|7
1726968230000|2024-09-22 01:23:50|15658.54|15578.54|15658.63|15578.63|15658.63|15578.63|15658.54|15578.54|6
1726968240000|2024-09-22 01:24:00|15658.64|15578.64|15658.56|15578.56|15658.79|15578.79|15658.56|15578.56|6
1726968250000|2024-09-22 01:24:10|15658.52|15578.52|15657.86|15577.86|15658.52|15578.52|15657.86|15577.86|7
1726968260000|2024-09-22 01:24:20|15657.81|15577.81|15657.14|15577.14|15657.81|15577.81|15656.91|15576.91|8
1726968270000|2024-09-22 01:24:30|15657.12|15577.12|15657.01|15577.01|15657.38|15577.38|15657.01|15577.01|7
1726968280000|2024-09-22 01:24:40|15656.27|15576.27|15654.07|15574.07|15656.27|15576.27|15653.99|15573.99|10
1726968290000|2024-09-22 01:24:50|15653.89|15573.89|15653.22|15573.22|15653.89|15573.89|15652.78|15572.78|8
1726968300000|2024-09-22 01:25:00|15653.13|15573.13|15653.19|15573.19|15653.62|15573.62|15652.79|15572.79|10
1726968310000|2024-09-22 01:25:10|15652.89|15572.89|15653.46|15573.46|15654.1|15574.1|15652.89|15572.89|9
1726968320000|2024-09-22 01:25:20|15653.28|15573.28|15654.54|15574.54|15654.54|15574.54|15653.28|15573.28|8
1726968330000|2024-09-22 01:25:30|15654.44|15574.44|15654.21|15574.21|15654.71|15574.71|15654.21|15574.21|8
1726968340000|2024-09-22 01:25:40|15654.54|15574.54|15654.34|15574.34|15654.7|15574.7|15654.21|15574.21|8
1726968350000|2024-09-22 01:25:50|15654.36|15574.36|15654.94|15574.94|15654.94|15574.94|15654.36|15574.36|8
1726968360000|2024-09-22 01:26:00|15654.93|15574.93|15654.74|15574.74|15655.11|15575.11|15654.73|15574.73|10
1726968370000|2024-09-22 01:26:10|15654.9|15574.9|15653.8|15573.8|15654.92|15574.92|15653.8|15573.8|9
1726968380000|2024-09-22 01:26:20|15654.03|15574.03|15654.02|15574.02|15654.26|15574.26|15653.86|15573.86|7
1726968390000|2024-09-22 01:26:30|15654.03|15574.03|15653.56|15573.56|15656.27|15576.27|15653.49|15573.49|10
1726968400000|2024-09-22 01:26:40|15653.64|15573.64|15653.52|15573.52|15653.87|15573.87|15653.4|15573.4|8
1726968410000|2024-09-22 01:26:50|15653.53|15573.53|15653.62|15573.62|15653.62|15573.62|15653.51|15573.51|7
1726968420000|2024-09-22 01:27:00|15653.63|15573.63|15653.59|15573.59|15653.63|15573.63|15653.38|15573.38|8
1726968430000|2024-09-22 01:27:10|15653.92|15573.92|15654.54|15574.54|15654.55|15574.55|15653.92|15573.92|7
1726968440000|2024-09-22 01:27:20|15654.21|15574.21|15653.45|15573.45|15654.21|15574.21|15653.45|15573.45|10
1726968450000|2024-09-22 01:27:30|15653.47|15573.47|15653.06|15573.06|15653.47|15573.47|15652.78|15572.78|8
1726968460000|2024-09-22 01:27:40|15653.04|15573.04|15652.1|15572.1|15653.04|15573.04|15652.1|15572.1|10
1726968470000|2024-09-22 01:27:50|15652.08|15572.08|15652.73|15572.73|15652.74|15572.74|15652.08|15572.08|9
1726968480000|2024-09-22 01:28:00|15652.32|15572.32|15652.35|15572.35|15652.88|15572.88|15652.27|15572.27|8
1726968490000|2024-09-22 01:28:10|15652.46|15572.46|15651.97|15571.97|15652.57|15572.57|15651.64|15571.64|9
1726968500000|2024-09-22 01:28:20|15651.81|15571.81|15650.74|15570.74|15651.81|15571.81|15650.74|15570.74|9
1726968510000|2024-09-22 01:28:30|15649.86|15569.86|15646.95|15566.95|15649.86|15569.86|15646.95|15566.95|9
1726968520000|2024-09-22 01:28:40|15646.88|15566.88|15646.62|15566.62|15646.88|15566.88|15646.2|15566.2|9
1726968530000|2024-09-22 01:28:50|15646.8|15566.8|15646.35|15566.35|15646.81|15566.81|15646.35|15566.35|8
1726968540000|2024-09-22 01:29:00|15646.38|15566.38|15646.23|15566.23|15646.64|15566.64|15646.23|15566.23|9
1726968550000|2024-09-22 01:29:10|15645.94|15565.94|15646.41|15566.41|15646.49|15566.49|15645.86|15565.86|10
1726968560000|2024-09-22 01:29:20|15645.96|15565.96|15642.88|15562.88|15646.3|15566.3|15642.88|15562.88|7
1726968570000|2024-09-22 01:29:30|15643.71|15563.71|15643.53|15563.53|15643.8|15563.8|15643.53|15563.53|6
1726968580000|2024-09-22 01:29:40|15643.62|15563.62|15642.64|15562.64|15643.77|15563.77|15642.64|15562.64|9
1726968590000|2024-09-22 01:29:50|15642.87|15562.87|15643.41|15563.41|15643.61|15563.61|15642.87|15562.87|8
1726968600000|2024-09-22 01:30:00|15643.29|15563.29|15643|15563|15643.29|15563.29|15642.15|15562.15|9
1726968610000|2024-09-22 01:30:10|15642.56|15562.56|15642.96|15562.96|15642.96|15562.96|15642.39|15562.39|8
1726968620000|2024-09-22 01:30:20|15642.73|15562.73|15642.49|15562.49|15643.14|15563.14|15642.49|15562.49|8
1726968630000|2024-09-22 01:30:30|15642.46|15562.46|15641.35|15561.35|15642.46|15562.46|15641.35|15561.35|8
1726968640000|2024-09-22 01:30:40|15641.34|15561.34|15639.44|15559.44|15641.34|15561.34|15639.44|15559.44|10
1726968650000|2024-09-22 01:30:50|15639.78|15559.78|15640.16|15560.16|15640.54|15560.54|15639.78|15559.78|9
1726968660000|2024-09-22 01:31:00|15640.21|15560.21|15639.89|15559.89|15640.56|15560.56|15639.89|15559.89|6
1726968670000|2024-09-22 01:31:10|15639.88|15559.88|15639.37|15559.37|15640.4|15560.4|15639.37|15559.37|10
1726968680000|2024-09-22 01:31:20|15639.32|15559.32|15639.89|15559.89|15639.94|15559.94|15639.16|15559.16|10
1726968690000|2024-09-22 01:31:30|15639.87|15559.87|15639.64|15559.64|15639.89|15559.89|15639.4|15559.4|9
1726968700000|2024-09-22 01:31:40|15639.16|15559.16|15638.83|15558.83|15639.16|15559.16|15638.64|15558.64|9
1726968710000|2024-09-22 01:31:50|15638.84|15558.84|15640.59|15560.59|15640.59|15560.59|15638.84|15558.84|10
1726968720000|2024-09-22 01:32:00|15640.88|15560.88|15640.56|15560.56|15640.95|15560.95|15640.56|15560.56|9
1726968730000|2024-09-22 01:32:10|15640.7|15560.7|15641.38|15561.38|15641.44|15561.44|15640.7|15560.7|8
1726968740000|2024-09-22 01:32:20|15641.41|15561.41|15641.18|15561.18|15641.41|15561.41|15640.78|15560.78|10
1726968750000|2024-09-22 01:32:30|15641.2|15561.2|15641.42|15561.42|15641.43|15561.43|15640.79|15560.79|10
1726968760000|2024-09-22 01:32:40|15641.43|15561.43|15642.03|15562.03|15642.28|15562.28|15641.43|15561.43|8
1726968770000|2024-09-22 01:32:50|15641.69|15561.69|15641.34|15561.34|15641.71|15561.71|15641.34|15561.34|6
1726968780000|2024-09-22 01:33:00|15641.33|15561.33|15640.97|15560.97|15641.87|15561.87|15640.83|15560.83|9
1726968790000|2024-09-22 01:33:10|15640.96|15560.96|15640.76|15560.76|15640.96|15560.96|15640.61|15560.61|5
1726968800000|2024-09-22 01:33:20|15640.95|15560.95|15641.39|15561.39|15641.57|15561.57|15640.94|15560.94|9
1726968810000|2024-09-22 01:33:30|15641.53|15561.53|15641.94|15561.94|15642.05|15562.05|15641.34|15561.34|8
1726968820000|2024-09-22 01:33:40|15641.96|15561.96|15641.11|15561.11|15641.96|15561.96|15641.11|15561.11|9
1726968830000|2024-09-22 01:33:50|15641.3|15561.3|15641.06|15561.06|15641.33|15561.33|15641.06|15561.06|8
1726968840000|2024-09-22 01:34:00|15641.51|15561.51|15641.76|15561.76|15641.88|15561.88|15641.47|15561.47|8
1726968850000|2024-09-22 01:34:10|15641.63|15561.63|15641.06|15561.06|15641.63|15561.63|15640.91|15560.91|9
1726968860000|2024-09-22 01:34:20|15641.53|15561.53|15640.88|15560.88|15641.54|15561.54|15640.84|15560.84|7
1726968870000|2024-09-22 01:34:30|15640.86|15560.86|15641.05|15561.05|15641.26|15561.26|15640.86|15560.86|9
1726968880000|2024-09-22 01:34:40|15640.74|15560.74|15641.06|15561.06|15641.46|15561.46|15640.71|15560.71|8
1726968890000|2024-09-22 01:34:50|15641.07|15561.07|15637.85|15557.85|15641.07|15561.07|15637.85|15557.85|9
1726968900000|2024-09-22 01:35:00|15637.62|15557.62|15637.08|15557.08|15637.63|15557.63|15637.03|15557.03|9
1726968910000|2024-09-22 01:35:10|15637.63|15557.63|15636.72|15556.72|15637.7|15557.7|15636.23|15556.23|8
1726968920000|2024-09-22 01:35:20|15636.69|15556.69|15636.4|15556.4|15636.81|15556.81|15636.4|15556.4|10
1726968930000|2024-09-22 01:35:30|15636.39|15556.39|15635.25|15555.25|15636.4|15556.4|15635.25|15555.25|8
1726968940000|2024-09-22 01:35:40|15635.27|15555.27|15634.89|15554.89|15635.28|15555.28|15634.61|15554.61|9
1726968950000|2024-09-22 01:35:50|15634.57|15554.57|15635.6|15555.6|15635.6|15555.6|15634.57|15554.57|10
1726968960000|2024-09-22 01:36:00|15635.73|15555.73|15635.72|15555.72|15636.04|15556.04|15635.68|15555.68|8
1726968970000|2024-09-22 01:36:10|15635.85|15555.85|15636.12|15556.12|15636.15|15556.15|15635.17|15555.17|10
1726968980000|2024-09-22 01:36:20|15635.63|15555.63|15635.62|15555.62|15636.24|15556.24|15635.62|15555.62|7
1726968990000|2024-09-22 01:36:30|15635.54|15555.54|15635.65|15555.65|15635.65|15555.65|15635.54|15555.54|5
1726969000000|2024-09-22 01:36:40|15635.64|15555.64|15636.11|15556.11|15636.11|15556.11|15635.31|15555.31|8
1726969010000|2024-09-22 01:36:50|15636.14|15556.14|15636.42|15556.42|15636.58|15556.58|15635.94|15555.94|9
1726969020000|2024-09-22 01:37:00|15636.13|15556.13|15636.72|15556.72|15636.72|15556.72|15635.84|15555.84|10
1726969030000|2024-09-22 01:37:10|15637.19|15557.19|15637.47|15557.47|15637.86|15557.86|15637.19|15557.19|7
1726969040000|2024-09-22 01:37:20|15637.22|15557.22|15637.23|15557.23|15637.36|15557.36|15637|15557|9
1726969050000|2024-09-22 01:37:30|15636.91|15556.91|15636.68|15556.68|15636.92|15556.92|15635.66|15555.66|6
1726969060000|2024-09-22 01:37:40|15635.9|15555.9|15634.72|15554.72|15635.9|15555.9|15634.4|15554.4|9
1726969070000|2024-09-22 01:37:50|15634.39|15554.39|15636.88|15556.88|15636.88|15556.88|15634.39|15554.39|9
1726969080000|2024-09-22 01:38:00|15636.55|15556.55|15637.27|15557.27|15637.31|15557.31|15636.12|15556.12|7
1726969090000|2024-09-22 01:38:10|15636.87|15556.87|15636.94|15556.94|15637.1|15557.1|15636.63|15556.63|10
1726969100000|2024-09-22 01:38:20|15636.95|15556.95|15638.52|15558.52|15638.52|15558.52|15636.79|15556.79|8
1726969110000|2024-09-22 01:38:30|15638.64|15558.64|15640.97|15560.97|15640.97|15560.97|15638.64|15558.64|10
1726969120000|2024-09-22 01:38:40|15641.42|15561.42|15642|15562|15642.24|15562.24|15641.32|15561.32|9
1726969130000|2024-09-22 01:38:50|15642.01|15562.01|15641.64|15561.64|15642.04|15562.04|15641.32|15561.32|8
1726969140000|2024-09-22 01:39:00|15641.71|15561.71|15642.15|15562.15|15642.35|15562.35|15641.71|15561.71|10
1726969150000|2024-09-22 01:39:10|15642.28|15562.28|15642.17|15562.17|15642.67|15562.67|15642.17|15562.17|9
1726969160000|2024-09-22 01:39:20|15641.83|15561.83|15642|15562|15642.27|15562.27|15641.66|15561.66|10
1726969170000|2024-09-22 01:39:30|15642.41|15562.41|15642.85|15562.85|15642.89|15562.89|15642.19|15562.19|9
1726969180000|2024-09-22 01:39:40|15642.74|15562.74|15641.97|15561.97|15642.74|15562.74|15641.97|15561.97|8
1726969190000|2024-09-22 01:39:50|15641.98|15561.98|15641.51|15561.51|15641.98|15561.98|15641.51|15561.51|10
1726969200000|2024-09-22 01:40:00|15641.52|15561.52|15640.62|15560.62|15641.52|15561.52|15640.46|15560.46|8
1726969210000|2024-09-22 01:40:10|15640.66|15560.66|15639.66|15559.66|15640.66|15560.66|15639.5|15559.5|10
1726969220000|2024-09-22 01:40:20|15639.64|15559.64|15638.4|15558.4|15639.64|15559.64|15638.4|15558.4|9
1726969230000|2024-09-22 01:40:30|15638.38|15558.38|15638.42|15558.42|15638.64|15558.64|15638.03|15558.03|7
1726969240000|2024-09-22 01:40:40|15638.09|15558.09|15636.81|15556.81|15638.42|15558.42|15636.48|15556.48|10
1726969250000|2024-09-22 01:40:50|15636.8|15556.8|15636.58|15556.58|15636.8|15556.8|15636.26|15556.26|8
1726969260000|2024-09-22 01:41:00|15636.47|15556.47|15637.97|15557.97|15637.97|15557.97|15636.47|15556.47|5
1726969270000|2024-09-22 01:41:10|15637.99|15557.99|15638.91|15558.91|15638.91|15558.91|15637.99|15557.99|10
1726969280000|2024-09-22 01:41:20|15639.08|15559.08|15639.64|15559.64|15639.68|15559.68|15639.08|15559.08|7
1726969290000|2024-09-22 01:41:30|15639.66|15559.66|15639.37|15559.37|15639.66|15559.66|15639.32|15559.32|6
1726969300000|2024-09-22 01:41:40|15639.41|15559.41|15639.77|15559.77|15639.87|15559.87|15639.09|15559.09|10
1726969310000|2024-09-22 01:41:50|15639.45|15559.45|15641.12|15561.12|15641.12|15561.12|15639.14|15559.14|9
1726969320000|2024-09-22 01:42:00|15640.94|15560.94|15640.6|15560.6|15641.34|15561.34|15640.47|15560.47|9
1726969330000|2024-09-22 01:42:10|15640.58|15560.58|15640.54|15560.54|15641.65|15561.65|15640.54|15560.54|10
1726969340000|2024-09-22 01:42:20|15639.89|15559.89|15639.73|15559.73|15639.89|15559.89|15639.03|15559.03|10
1726969350000|2024-09-22 01:42:30|15640.14|15560.14|15640.27|15560.27|15640.36|15560.36|15639.81|15559.81|10
1726969360000|2024-09-22 01:42:40|15640.85|15560.85|15641.03|15561.03|15641.42|15561.42|15640.85|15560.85|10
1726969370000|2024-09-22 01:42:50|15641.04|15561.04|15641.76|15561.76|15641.76|15561.76|15641.04|15561.04|8
1726969380000|2024-09-22 01:43:00|15641.74|15561.74|15641.59|15561.59|15642.49|15562.49|15641.59|15561.59|10
1726969390000|2024-09-22 01:43:10|15641.53|15561.53|15642.11|15562.11|15642.11|15562.11|15641.42|15561.42|10
1726969400000|2024-09-22 01:43:20|15643.33|15563.33|15642.03|15562.03|15644.2|15564.2|15642.03|15562.03|10
1726969410000|2024-09-22 01:43:30|15642.29|15562.29|15642.24|15562.24|15642.53|15562.53|15642.24|15562.24|10
1726969420000|2024-09-22 01:43:40|15642.2|15562.2|15640.69|15560.69|15642.2|15562.2|15640.69|15560.69|9
1726969430000|2024-09-22 01:43:50|15640.67|15560.67|15640.71|15560.71|15640.71|15560.71|15640.39|15560.39|7
1726969440000|2024-09-22 01:44:00|15639.63|15559.63|15639.75|15559.75|15639.98|15559.98|15639.61|15559.61|9
1726969450000|2024-09-22 01:44:10|15639.8|15559.8|15639.05|15559.05|15639.8|15559.8|15639.05|15559.05|9
1726969460000|2024-09-22 01:44:20|15638.65|15558.65|15637.29|15557.29|15638.84|15558.84|15637.29|15557.29|10
1726969470000|2024-09-22 01:44:30|15637.55|15557.55|15637.74|15557.74|15637.96|15557.96|15637.43|15557.43|9
1726969480000|2024-09-22 01:44:40|15638|15558|15637.84|15557.84|15638|15558|15637.84|15557.84|5
1726969490000|2024-09-22 01:44:50|15637.83|15557.83|15637.31|15557.31|15638.05|15558.05|15637.31|15557.31|6
1726969500000|2024-09-22 01:45:00|15637.25|15557.25|15637.28|15557.28|15637.5|15557.5|15637.24|15557.24|8
1726969510000|2024-09-22 01:45:10|15637.13|15557.13|15637.35|15557.35|15637.51|15557.51|15636.88|15556.88|9
1726969520000|2024-09-22 01:45:20|15637.34|15557.34|15637.28|15557.28|15637.34|15557.34|15636.92|15556.92|7
1726969530000|2024-09-22 01:45:30|15637.29|15557.29|15637.43|15557.43|15637.43|15557.43|15637.09|15557.09|9
1726969540000|2024-09-22 01:45:40|15637.54|15557.54|15637.93|15557.93|15637.93|15557.93|15637.54|15557.54|5
1726969550000|2024-09-22 01:45:50|15637.67|15557.67|15638.14|15558.14|15638.14|15558.14|15637.66|15557.66|7
1726969560000|2024-09-22 01:46:00|15638.15|15558.15|15637.68|15557.68|15638.15|15558.15|15637.68|15557.68|4
1726969570000|2024-09-22 01:46:10|15637.1|15557.1|15636.23|15556.23|15637.3|15557.3|15636.23|15556.23|9
1726969580000|2024-09-22 01:46:20|15636.4|15556.4|15636.48|15556.48|15636.48|15556.48|15636.26|15556.26|7
1726969590000|2024-09-22 01:46:30|15636.52|15556.52|15638.77|15558.77|15638.77|15558.77|15636.52|15556.52|9
1726969600000|2024-09-22 01:46:40|15638.3|15558.3|15639.18|15559.18|15639.29|15559.29|15638.3|15558.3|9
1726969610000|2024-09-22 01:46:50|15639.16|15559.16|15639.91|15559.91|15639.91|15559.91|15639.16|15559.16|5
1726969620000|2024-09-22 01:47:00|15639.96|15559.96|15640.22|15560.22|15640.22|15560.22|15639.69|15559.69|9
1726969630000|2024-09-22 01:47:10|15640.64|15560.64|15638.76|15558.76|15640.64|15560.64|15638.6|15558.6|9
1726969640000|2024-09-22 01:47:20|15638.73|15558.73|15638.61|15558.61|15638.89|15558.89|15638.11|15558.11|10
1726969650000|2024-09-22 01:47:30|15638.45|15558.45|15635.95|15555.95|15638.45|15558.45|15635.95|15555.95|10
1726969660000|2024-09-22 01:47:40|15635.29|15555.29|15634.86|15554.86|15635.65|15555.65|15634.86|15554.86|7
1726969670000|2024-09-22 01:47:50|15634.57|15554.57|15634.67|15554.67|15635.29|15555.29|15634.57|15554.57|10
1726969680000|2024-09-22 01:48:00|15634.29|15554.29|15634.63|15554.63|15635.28|15555.28|15634.16|15554.16|9
1726969690000|2024-09-22 01:48:10|15634.15|15554.15|15634.38|15554.38|15634.5|15554.5|15633.82|15553.82|10
1726969700000|2024-09-22 01:48:20|15634.22|15554.22|15634.24|15554.24|15634.47|15554.47|15634.22|15554.22|9
1726969710000|2024-09-22 01:48:30|15634.21|15554.21|15635.28|15555.28|15635.28|15555.28|15633.79|15553.79|9
1726969720000|2024-09-22 01:48:40|15635.2|15555.2|15634.75|15554.75|15635.2|15555.2|15634.57|15554.57|9
1726969730000|2024-09-22 01:48:50|15634.61|15554.61|15634.52|15554.52|15634.76|15554.76|15634.52|15554.52|8
1726969740000|2024-09-22 01:49:00|15634.51|15554.51|15635.22|15555.22|15635.5|15555.5|15634.35|15554.35|8
1726969750000|2024-09-22 01:49:10|15635.27|15555.27|15636.53|15556.53|15636.53|15556.53|15635.27|15555.27|10
1726969760000|2024-09-22 01:49:20|15636.35|15556.35|15635.32|15555.32|15636.56|15556.56|15635.32|15555.32|8
1726969770000|2024-09-22 01:49:30|15635.5|15555.5|15634.58|15554.58|15635.5|15555.5|15634.31|15554.31|9
1726969780000|2024-09-22 01:49:40|15635.08|15555.08|15634.09|15554.09|15635.19|15555.19|15634.09|15554.09|9
1726969790000|2024-09-22 01:49:50|15634.66|15554.66|15634.1|15554.1|15634.66|15554.66|15634.03|15554.03|6
1726969800000|2024-09-22 01:50:00|15634|15554|15631.47|15551.47|15634|15554|15631.47|15551.47|10
1726969810000|2024-09-22 01:50:10|15631.38|15551.38|15631|15551|15631.69|15551.69|15631|15551|8
1726969820000|2024-09-22 01:50:20|15631.06|15551.06|15631.11|15551.11|15632.14|15552.14|15631.06|15551.06|9
1726969830000|2024-09-22 01:50:30|15631.1|15551.1|15630.68|15550.68|15631.16|15551.16|15630.68|15550.68|8
1726969840000|2024-09-22 01:50:40|15629.64|15549.64|15628.57|15548.57|15629.64|15549.64|15628.57|15548.57|8
1726969850000|2024-09-22 01:50:50|15628.54|15548.54|15626.51|15546.51|15628.54|15548.54|15626.51|15546.51|7
1726969860000|2024-09-22 01:51:00|15626.73|15546.73|15627.19|15547.19|15627.26|15547.26|15626.73|15546.73|8
1726969870000|2024-09-22 01:51:10|15627.18|15547.18|15626.84|15546.84|15627.37|15547.37|15625.36|15545.36|10
1726969880000|2024-09-22 01:51:20|15625.88|15545.88|15624.29|15544.29|15625.88|15545.88|15624.29|15544.29|9
1726969890000|2024-09-22 01:51:30|15624.01|15544.01|15622.84|15542.84|15624.26|15544.26|15622.84|15542.84|10
1726969900000|2024-09-22 01:51:40|15622.77|15542.77|15621.28|15541.28|15622.9|15542.9|15621.02|15541.02|10
1726969910000|2024-09-22 01:51:50|15621.89|15541.89|15621.49|15541.49|15622.1|15542.1|15621.49|15541.49|8
1726969920000|2024-09-22 01:52:00|15621.27|15541.27|15621.45|15541.45|15621.61|15541.61|15621.25|15541.25|7
1726969930000|2024-09-22 01:52:10|15621.42|15541.42|15620.51|15540.51|15621.58|15541.58|15620.51|15540.51|10
1726969940000|2024-09-22 01:52:20|15620.76|15540.76|15620.09|15540.09|15620.76|15540.76|15619.92|15539.92|10
1726969950000|2024-09-22 01:52:30|15619.92|15539.92|15619.73|15539.73|15620.08|15540.08|15619.72|15539.72|9
1726969960000|2024-09-22 01:52:40|15619.7|15539.7|15619.68|15539.68|15619.71|15539.71|15619.68|15539.68|5
1726969970000|2024-09-22 01:52:50|15619.73|15539.73|15618.53|15538.53|15620.03|15540.03|15618.53|15538.53|7
1726969980000|2024-09-22 01:53:00|15619.06|15539.06|15619.5|15539.5|15619.74|15539.74|15619.06|15539.06|8
1726969990000|2024-09-22 01:53:10|15619.65|15539.65|15618.1|15538.1|15619.83|15539.83|15618.1|15538.1|10
1726970000000|2024-09-22 01:53:20|15617.97|15537.97|15618.15|15538.15|15618.15|15538.15|15617.61|15537.61|9
1726970010000|2024-09-22 01:53:30|15618.81|15538.81|15621.44|15541.44|15621.44|15541.44|15618.81|15538.81|9
1726970020000|2024-09-22 01:53:40|15621.5|15541.5|15620.84|15540.84|15621.67|15541.67|15620.84|15540.84|9
1726970030000|2024-09-22 01:53:50|15621|15541|15620.61|15540.61|15621.04|15541.04|15620.61|15540.61|8
1726970040000|2024-09-22 01:54:00|15620.69|15540.69|15621.51|15541.51|15621.52|15541.52|15620.69|15540.69|10
1726970050000|2024-09-22 01:54:10|15621.55|15541.55|15620.07|15540.07|15621.55|15541.55|15620.07|15540.07|9
1726970060000|2024-09-22 01:54:20|15619.74|15539.74|15620.76|15540.76|15620.84|15540.84|15619.74|15539.74|10
1726970070000|2024-09-22 01:54:30|15620.77|15540.77|15620.44|15540.44|15620.77|15540.77|15620.16|15540.16|7
1726970080000|2024-09-22 01:54:40|15620.26|15540.26|15616.04|15536.04|15620.48|15540.48|15615.94|15535.94|10
1726970090000|2024-09-22 01:54:50|15616.17|15536.17|15616|15536|15616.17|15536.17|15615.96|15535.96|8
1726970100000|2024-09-22 01:55:00|15616.01|15536.01|15615.98|15535.98|15616.68|15536.68|15615.96|15535.96|9
1726970110000|2024-09-22 01:55:10|15616.35|15536.35|15615.99|15535.99|15616.7|15536.7|15615.95|15535.95|8
1726970120000|2024-09-22 01:55:20|15616|15536|15616.01|15536.01|15616.05|15536.05|15615.96|15535.96|8
1726970130000|2024-09-22 01:55:30|15616.02|15536.02|15616.16|15536.16|15616.16|15536.16|15614.89|15534.89|9
1726970140000|2024-09-22 01:55:40|15616.17|15536.17|15615.94|15535.94|15616.18|15536.18|15615.79|15535.79|7
1726970150000|2024-09-22 01:55:50|15616.01|15536.01|15616.6|15536.6|15616.6|15536.6|15615.99|15535.99|5
1726970160000|2024-09-22 01:56:00|15616.63|15536.63|15616.38|15536.38|15616.7|15536.7|15616.31|15536.31|10
1726970170000|2024-09-22 01:56:10|15616.3|15536.3|15616.03|15536.03|15616.3|15536.3|15615.27|15535.27|9
1726970180000|2024-09-22 01:56:20|15616.01|15536.01|15614.93|15534.93|15616.01|15536.01|15614.88|15534.88|9
1726970190000|2024-09-22 01:56:30|15614.92|15534.92|15614.04|15534.04|15615|15535|15614.04|15534.04|9
1726970200000|2024-09-22 01:56:40|15614.23|15534.23|15614.18|15534.18|15614.61|15534.61|15614.18|15534.18|8
1726970210000|2024-09-22 01:56:50|15614.12|15534.12|15613.84|15533.84|15614.13|15534.13|15613.84|15533.84|6
1726970220000|2024-09-22 01:57:00|15613.67|15533.67|15612.61|15532.61|15613.67|15533.67|15612.61|15532.61|9
1726970230000|2024-09-22 01:57:10|15611.95|15531.95|15609.75|15529.75|15612.35|15532.35|15609.75|15529.75|10
1726970240000|2024-09-22 01:57:20|15609.73|15529.73|15608.48|15528.48|15609.79|15529.79|15608.48|15528.48|10
1726970250000|2024-09-22 01:57:30|15608.09|15528.09|15607.73|15527.73|15608.09|15528.09|15607.24|15527.24|9
1726970260000|2024-09-22 01:57:40|15607.77|15527.77|15605.2|15525.2|15607.77|15527.77|15605.2|15525.2|10
1726970270000|2024-09-22 01:57:50|15604.03|15524.03|15606.45|15526.45|15606.87|15526.87|15604.03|15524.03|10
1726970280000|2024-09-22 01:58:00|15605.76|15525.76|15605.42|15525.42|15605.76|15525.76|15605.42|15525.42|8
1726970290000|2024-09-22 01:58:10|15605.4|15525.4|15605.26|15525.26|15605.4|15525.4|15604|15524|8
1726970300000|2024-09-22 01:58:20|15606.06|15526.06|15604.09|15524.09|15606.23|15526.23|15604.09|15524.09|10
1726970310000|2024-09-22 01:58:30|15604.01|15524.01|15603.89|15523.89|15604.05|15524.05|15603.82|15523.82|9
1726970320000|2024-09-22 01:58:40|15603.79|15523.79|15604.42|15524.42|15604.59|15524.59|15603.79|15523.79|9
1726970330000|2024-09-22 01:58:50|15604.41|15524.41|15604.94|15524.94|15604.95|15524.95|15604.19|15524.19|8
1726970340000|2024-09-22 01:59:00|15605.15|15525.15|15604.55|15524.55|15605.21|15525.21|15604.55|15524.55|7
1726970350000|2024-09-22 01:59:10|15605.18|15525.18|15604.64|15524.64|15605.18|15525.18|15604.54|15524.54|8
1726970360000|2024-09-22 01:59:20|15604.77|15524.77|15604.6|15524.6|15604.8|15524.8|15604.27|15524.27|8
1726970370000|2024-09-22 01:59:30|15604.59|15524.59|15604.4|15524.4|15604.93|15524.93|15604.4|15524.4|8
1726970380000|2024-09-22 01:59:40|15605.53|15525.53|15605.61|15525.61|15605.82|15525.82|15605.53|15525.53|9
1726970390000|2024-09-22 01:59:50|15605.19|15525.19|15604.68|15524.68|15605.33|15525.33|15604.68|15524.68|7
1726970400000|2024-09-22 02:00:00|15604.65|15524.65|15606.34|15526.34|15606.53|15526.53|15604.59|15524.59|10
1726970410000|2024-09-22 02:00:10|15606.39|15526.39|15606.33|15526.33|15606.63|15526.63|15605.88|15525.88|9
1726970420000|2024-09-22 02:00:20|15606.55|15526.55|15606.8|15526.8|15606.8|15526.8|15606.3|15526.3|8
1726970430000|2024-09-22 02:00:30|15606.79|15526.79|15606.46|15526.46|15606.79|15526.79|15605.9|15525.9|9
1726970440000|2024-09-22 02:00:40|15606.3|15526.3|15606.71|15526.71|15606.73|15526.73|15606.25|15526.25|8
1726970450000|2024-09-22 02:00:50|15606.86|15526.86|15606.45|15526.45|15607.1|15527.1|15606.21|15526.21|8
1726970460000|2024-09-22 02:01:00|15606.46|15526.46|15606.25|15526.25|15606.51|15526.51|15606|15526|8
1726970470000|2024-09-22 02:01:10|15606|15526|15605.36|15525.36|15606|15526|15605.3|15525.3|10
1726970480000|2024-09-22 02:01:20|15605.43|15525.43|15606.6|15526.6|15606.6|15526.6|15605.38|15525.38|10
1726970490000|2024-09-22 02:01:30|15606.64|15526.64|15607.18|15527.18|15607.62|15527.62|15606.64|15526.64|9
1726970500000|2024-09-22 02:01:40|15607.3|15527.3|15607.95|15527.95|15607.95|15527.95|15607.3|15527.3|6
1726970510000|2024-09-22 02:01:50|15607.96|15527.96|15608.16|15528.16|15608.17|15528.17|15607.81|15527.81|7
1726970520000|2024-09-22 02:02:00|15611.37|15531.37|15613.53|15533.53|15613.53|15533.53|15611.37|15531.37|10
1726970530000|2024-09-22 02:02:10|15613.58|15533.58|15613.64|15533.64|15614.08|15534.08|15612.5|15532.5|10
1726970540000|2024-09-22 02:02:20|15613.62|15533.62|15614.55|15534.55|15614.58|15534.58|15613.62|15533.62|10
1726970550000|2024-09-22 02:02:30|15614.48|15534.48|15615.2|15535.2|15615.2|15535.2|15614.48|15534.48|7
1726970560000|2024-09-22 02:02:40|15615.12|15535.12|15614.69|15534.69|15615.15|15535.15|15614.4|15534.4|9
1726970570000|2024-09-22 02:02:50|15614.37|15534.37|15614.92|15534.92|15614.92|15534.92|15614.26|15534.26|7
1726970580000|2024-09-22 02:03:00|15614.94|15534.94|15615.09|15535.09|15615.26|15535.26|15614.94|15534.94|8
1726970590000|2024-09-22 02:03:10|15614.26|15534.26|15612.83|15532.83|15614.26|15534.26|15612.7|15532.7|10
1726970600000|2024-09-22 02:03:20|15612.28|15532.28|15611.81|15531.81|15612.28|15532.28|15611.77|15531.77|8
1726970610000|2024-09-22 02:03:30|15611.77|15531.77|15612.48|15532.48|15612.49|15532.49|15611.77|15531.77|6
1726970620000|2024-09-22 02:03:40|15612.75|15532.75|15611.84|15531.84|15613.02|15533.02|15611.84|15531.84|8
1726970630000|2024-09-22 02:03:50|15611.79|15531.79|15610.53|15530.53|15611.79|15531.79|15610.45|15530.45|9
1726970640000|2024-09-22 02:04:00|15610.41|15530.41|15609.02|15529.02|15610.42|15530.42|15609|15529|10
1726970650000|2024-09-22 02:04:10|15608.93|15528.93|15608.44|15528.44|15608.93|15528.93|15608.39|15528.39|10
1726970660000|2024-09-22 02:04:20|15608.43|15528.43|15607.65|15527.65|15608.43|15528.43|15607.65|15527.65|10
1726970670000|2024-09-22 02:04:30|15607.51|15527.51|15607.97|15527.97|15607.98|15527.98|15607.49|15527.49|8
1726970680000|2024-09-22 02:04:40|15607.95|15527.95|15608.13|15528.13|15608.15|15528.15|15607.91|15527.91|8
1726970690000|2024-09-22 02:04:50|15608.12|15528.12|15607.9|15527.9|15608.12|15528.12|15607.89|15527.89|6
1726970700000|2024-09-22 02:05:00|15607.89|15527.89|15606.89|15526.89|15607.9|15527.9|15606.89|15526.89|9
1726970710000|2024-09-22 02:05:10|15607.06|15527.06|15606.51|15526.51|15607.08|15527.08|15606.05|15526.05|10
1726970720000|2024-09-22 02:05:20|15606.47|15526.47|15606.02|15526.02|15606.47|15526.47|15606.02|15526.02|10
1726970730000|2024-09-22 02:05:30|15606.03|15526.03|15604.36|15524.36|15606.45|15526.45|15604.36|15524.36|8
1726970740000|2024-09-22 02:05:40|15604.39|15524.39|15602.94|15522.94|15604.39|15524.39|15602.94|15522.94|9
1726970750000|2024-09-22 02:05:50|15602.85|15522.85|15600.99|15520.99|15602.97|15522.97|15600.95|15520.95|10
1726970760000|2024-09-22 02:06:00|15601.21|15521.21|15600.7|15520.7|15602.04|15522.04|15600.7|15520.7|8
1726970770000|2024-09-22 02:06:10|15600.46|15520.46|15599.95|15519.95|15600.58|15520.58|15599.15|15519.15|10
1726970780000|2024-09-22 02:06:20|15597.46|15517.46|15596.68|15516.68|15597.46|15517.46|15595.86|15515.86|9
1726970790000|2024-09-22 02:06:30|15596.8|15516.8|15597.27|15517.27|15597.31|15517.31|15596.8|15516.8|9
1726970800000|2024-09-22 02:06:40|15597.38|15517.38|15595.9|15515.9|15597.38|15517.38|15595.39|15515.39|9
1726970810000|2024-09-22 02:06:50|15595.78|15515.78|15595.42|15515.42|15595.96|15515.96|15594.7|15514.7|10
1726970820000|2024-09-22 02:07:00|15595.06|15515.06|15595.77|15515.77|15596.18|15516.18|15595.06|15515.06|8
1726970830000|2024-09-22 02:07:10|15595.39|15515.39|15594.36|15514.36|15595.74|15515.74|15594.36|15514.36|10
1726970840000|2024-09-22 02:07:20|15594.84|15514.84|15594.41|15514.41|15594.84|15514.84|15594.25|15514.25|10
1726970850000|2024-09-22 02:07:30|15594.42|15514.42|15594.61|15514.61|15594.76|15514.76|15594.41|15514.41|7
1726970860000|2024-09-22 02:07:40|15594.6|15514.6|15593.91|15513.91|15594.76|15514.76|15593.83|15513.83|9
1726970870000|2024-09-22 02:07:50|15593.87|15513.87|15593.65|15513.65|15594.21|15514.21|15593.65|15513.65|10
1726970880000|2024-09-22 02:08:00|15593.8|15513.8|15595.84|15515.84|15595.84|15515.84|15593.8|15513.8|9
1726970890000|2024-09-22 02:08:10|15595.7|15515.7|15594.91|15514.91|15595.7|15515.7|15594.91|15514.91|8
1726970900000|2024-09-22 02:08:20|15594.86|15514.86|15593.77|15513.77|15594.86|15514.86|15593.72|15513.72|9
1726970910000|2024-09-22 02:08:30|15593.76|15513.76|15593.9|15513.9|15593.93|15513.93|15593.75|15513.75|5
1726970920000|2024-09-22 02:08:40|15594.01|15514.01|15593.28|15513.28|15594.02|15514.02|15593.11|15513.11|10
1726970930000|2024-09-22 02:08:50|15593.18|15513.18|15593.29|15513.29|15593.37|15513.37|15593.15|15513.15|8
1726970940000|2024-09-22 02:09:00|15593.28|15513.28|15593.68|15513.68|15593.92|15513.92|15593.28|15513.28|8
1726970950000|2024-09-22 02:09:10|15593.77|15513.77|15593.49|15513.49|15593.93|15513.93|15593.49|15513.49|9
1726970960000|2024-09-22 02:09:20|15593.47|15513.47|15592.77|15512.77|15593.56|15513.56|15592.43|15512.43|8
1726970970000|2024-09-22 02:09:30|15592.98|15512.98|15592.22|15512.22|15592.98|15512.98|15592.13|15512.13|9
1726970980000|2024-09-22 02:09:40|15592.06|15512.06|15592.04|15512.04|15592.4|15512.4|15591.85|15511.85|9
1726970990000|2024-09-22 02:09:50|15591.78|15511.78|15590.31|15510.31|15591.92|15511.92|15590.05|15510.05|10
1726971000000|2024-09-22 02:10:00|15590.63|15510.63|15591.22|15511.22|15591.37|15511.37|15590.63|15510.63|8
1726971010000|2024-09-22 02:10:10|15591.04|15511.04|15587.43|15507.43|15591.04|15511.04|15587.33|15507.33|10
1726971020000|2024-09-22 02:10:20|15587.44|15507.44|15586.64|15506.64|15587.44|15507.44|15586.64|15506.64|10
1726971030000|2024-09-22 02:10:30|15586.65|15506.65|15586.41|15506.41|15586.7|15506.7|15586.41|15506.41|8
1726971040000|2024-09-22 02:10:40|15586.25|15506.25|15584.69|15504.69|15586.25|15506.25|15584.63|15504.63|10
1726971050000|2024-09-22 02:10:50|15584.82|15504.82|15581.81|15501.81|15584.82|15504.82|15581.81|15501.81|7
1726971060000|2024-09-22 02:11:00|15581.12|15501.12|15580.56|15500.56|15581.12|15501.12|15580.41|15500.41|9
1726971070000|2024-09-22 02:11:10|15580.32|15500.32|15579.53|15499.53|15580.32|15500.32|15579.31|15499.31|9
1726971080000|2024-09-22 02:11:20|15579.69|15499.69|15580.84|15500.84|15580.84|15500.84|15579.16|15499.16|9
1726971090000|2024-09-22 02:11:30|15580.85|15500.85|15581.39|15501.39|15581.55|15501.55|15580.85|15500.85|6
1726971100000|2024-09-22 02:11:40|15580.78|15500.78|15578.91|15498.91|15580.8|15500.8|15578.91|15498.91|10
1726971110000|2024-09-22 02:11:50|15579.14|15499.14|15577.52|15497.52|15579.14|15499.14|15577.52|15497.52|9
1726971120000|2024-09-22 02:12:00|15577.49|15497.49|15575.92|15495.92|15577.62|15497.62|15575.92|15495.92|10
1726971130000|2024-09-22 02:12:10|15575.41|15495.41|15574.01|15494.01|15575.41|15495.41|15573.86|15493.86|10
1726971140000|2024-09-22 02:12:20|15573.52|15493.52|15574.53|15494.53|15574.91|15494.91|15573.13|15493.13|9
1726971150000|2024-09-22 02:12:30|15574.17|15494.17|15572.46|15492.46|15574.46|15494.46|15572.46|15492.46|9
1726971160000|2024-09-22 02:12:40|15572.15|15492.15|15571.47|15491.47|15572.26|15492.26|15571.2|15491.2|9
1726971170000|2024-09-22 02:12:50|15571.46|15491.46|15571.17|15491.17|15571.61|15491.61|15571.17|15491.17|8
1726971180000|2024-09-22 02:13:00|15571.42|15491.42|15571.14|15491.14|15571.65|15491.65|15571.13|15491.13|8
1726971190000|2024-09-22 02:13:10|15570.91|15490.91|15570.47|15490.47|15570.91|15490.91|15570.47|15490.47|9
1726971200000|2024-09-22 02:13:20|15570.44|15490.44|15570.21|15490.21|15570.44|15490.44|15570.21|15490.21|9
1726971210000|2024-09-22 02:13:30|15570.22|15490.22|15565.98|15485.98|15570.22|15490.22|15565.97|15485.97|10
1726971220000|2024-09-22 02:13:40|15565.61|15485.61|15562.28|15482.28|15565.61|15485.61|15562.28|15482.28|9
1726971230000|2024-09-22 02:13:50|15562.29|15482.29|15557.21|15477.21|15562.29|15482.29|15556.88|15476.88|9
1726971240000|2024-09-22 02:14:00|15556.99|15476.99|15550.02|15470.02|15556.99|15476.99|15550.02|15470.02|10
1726971250000|2024-09-22 02:14:10|15549.98|15469.98|15549.94|15469.94|15550.2|15470.2|15549.38|15469.38|10
1726971260000|2024-09-22 02:14:20|15549.95|15469.95|15555.57|15475.57|15555.57|15475.57|15549.95|15469.95|10
1726971270000|2024-09-22 02:14:30|15555.56|15475.56|15555.53|15475.53|15555.56|15475.56|15554.66|15474.66|10
1726971280000|2024-09-22 02:14:40|15555.66|15475.66|15555.67|15475.67|15555.85|15475.85|15555.65|15475.65|8
1726971290000|2024-09-22 02:14:50|15555.66|15475.66|15554.97|15474.97|15555.66|15475.66|15554.97|15474.97|8
1726971300000|2024-09-22 02:15:00|15554.99|15474.99|15554.52|15474.52|15554.99|15474.99|15553.59|15473.59|10
1726971310000|2024-09-22 02:15:10|15553.84|15473.84|15554.04|15474.04|15555.19|15475.19|15553.76|15473.76|10
1726971320000|2024-09-22 02:15:20|15553.97|15473.97|15555.63|15475.63|15555.63|15475.63|15553.61|15473.61|10
1726971330000|2024-09-22 02:15:30|15555.58|15475.58|15557.8|15477.8|15557.8|15477.8|15555.58|15475.58|7
1726971340000|2024-09-22 02:15:40|15558.99|15478.99|15560.99|15480.99|15560.99|15480.99|15558.99|15478.99|9
1726971350000|2024-09-22 02:15:50|15561|15481|15561.16|15481.16|15561.75|15481.75|15561|15481|8
1726971360000|2024-09-22 02:16:00|15561.13|15481.13|15563.32|15483.32|15563.32|15483.32|15561.1|15481.1|10
1726971370000|2024-09-22 02:16:10|15563.31|15483.31|15564.61|15484.61|15564.61|15484.61|15563.13|15483.13|10
1726971380000|2024-09-22 02:16:20|15564.86|15484.86|15566.35|15486.35|15566.37|15486.37|15564.86|15484.86|9
1726971390000|2024-09-22 02:16:30|15567.07|15487.07|15566.87|15486.87|15567.07|15487.07|15566.73|15486.73|10
1726971400000|2024-09-22 02:16:40|15567.13|15487.13|15567.03|15487.03|15567.15|15487.15|15566.75|15486.75|8
1726971410000|2024-09-22 02:16:50|15567.04|15487.04|15566.91|15486.91|15567.13|15487.13|15566.43|15486.43|7
1726971420000|2024-09-22 02:17:00|15567.04|15487.04|15566.92|15486.92|15567.05|15487.05|15566.08|15486.08|9
1726971430000|2024-09-22 02:17:10|15566.93|15486.93|15567.44|15487.44|15567.59|15487.59|15566.93|15486.93|8
1726971440000|2024-09-22 02:17:20|15566.99|15486.99|15566.96|15486.96|15567.4|15487.4|15566.74|15486.74|8
1726971450000|2024-09-22 02:17:30|15566.92|15486.92|15566.88|15486.88|15566.92|15486.92|15566.01|15486.01|8
1726971460000|2024-09-22 02:17:40|15566.73|15486.73|15565.65|15485.65|15566.96|15486.96|15565.65|15485.65|8
1726971470000|2024-09-22 02:17:50|15565.4|15485.4|15564.97|15484.97|15565.41|15485.41|15564.28|15484.28|9
1726971480000|2024-09-22 02:18:00|15565|15485|15563.5|15483.5|15565|15485|15563.5|15483.5|7
1726971490000|2024-09-22 02:18:10|15562.52|15482.52|15562.44|15482.44|15562.77|15482.77|15562.37|15482.37|10
1726971500000|2024-09-22 02:18:20|15561.82|15481.82|15560.71|15480.71|15561.95|15481.95|15560.69|15480.69|8
1726971510000|2024-09-22 02:18:30|15560.47|15480.47|15558.57|15478.57|15560.87|15480.87|15557.74|15477.74|9
1726971520000|2024-09-22 02:18:40|15558.39|15478.39|15557.84|15477.84|15558.39|15478.39|15557.73|15477.73|9
1726971530000|2024-09-22 02:18:50|15557.82|15477.82|15557.4|15477.4|15557.82|15477.82|15557.17|15477.17|10
1726971540000|2024-09-22 02:19:00|15556.92|15476.92|15556.25|15476.25|15557.09|15477.09|15556.25|15476.25|10
1726971550000|2024-09-22 02:19:10|15556.22|15476.22|15555.49|15475.49|15556.22|15476.22|15554.95|15474.95|9
1726971560000|2024-09-22 02:19:20|15554.94|15474.94|15553.51|15473.51|15554.94|15474.94|15553.51|15473.51|8
1726971570000|2024-09-22 02:19:30|15553.27|15473.27|15551.67|15471.67|15553.44|15473.44|15551.58|15471.58|10
1726971580000|2024-09-22 02:19:40|15551.51|15471.51|15552.18|15472.18|15552.26|15472.26|15551.5|15471.5|10
1726971590000|2024-09-22 02:19:50|15551.42|15471.42|15550.47|15470.47|15551.72|15471.72|15550.47|15470.47|9
1726971600000|2024-09-22 02:20:00|15550.3|15470.3|15551.36|15471.36|15551.55|15471.55|15550.17|15470.17|10
1726971610000|2024-09-22 02:20:10|15551.35|15471.35|15549.84|15469.84|15551.35|15471.35|15549.84|15469.84|9
1726971620000|2024-09-22 02:20:20|15550.35|15470.35|15550.6|15470.6|15550.99|15470.99|15550.14|15470.14|8
1726971630000|2024-09-22 02:20:30|15550.56|15470.56|15550.91|15470.91|15551.03|15471.03|15550.56|15470.56|8
1726971640000|2024-09-22 02:20:40|15553.14|15473.14|15553.28|15473.28|15553.7|15473.7|15552.81|15472.81|10
1726971650000|2024-09-22 02:20:50|15553.43|15473.43|15553.71|15473.71|15554.69|15474.69|15553.43|15473.43|9
1726971660000|2024-09-22 02:21:00|15554.75|15474.75|15555.3|15475.3|15555.57|15475.57|15553.06|15473.06|9
1726971670000|2024-09-22 02:21:10|15555.32|15475.32|15557.78|15477.78|15557.89|15477.89|15555.32|15475.32|9
1726971680000|2024-09-22 02:21:20|15559.5|15479.5|15558.73|15478.73|15559.5|15479.5|15557.52|15477.52|10
1726971690000|2024-09-22 02:21:30|15558.34|15478.34|15559.75|15479.75|15559.75|15479.75|15558.34|15478.34|10
1726971700000|2024-09-22 02:21:40|15559.76|15479.76|15559.17|15479.17|15559.87|15479.87|15559.05|15479.05|8
1726971710000|2024-09-22 02:21:50|15559.26|15479.26|15561.89|15481.89|15561.89|15481.89|15559.26|15479.26|9
1726971720000|2024-09-22 02:22:00|15562|15482|15562.99|15482.99|15562.99|15482.99|15562|15482|8
1726971730000|2024-09-22 02:22:10|15563.36|15483.36|15564.33|15484.33|15564.33|15484.33|15563.24|15483.24|9
1726971740000|2024-09-22 02:22:20|15564.25|15484.25|15564.02|15484.02|15564.57|15484.57|15563.88|15483.88|9
1726971750000|2024-09-22 02:22:30|15564.03|15484.03|15562.74|15482.74|15564.05|15484.05|15562.74|15482.74|8
1726971760000|2024-09-22 02:22:40|15562.68|15482.68|15563.5|15483.5|15563.54|15483.54|15562.68|15482.68|7
1726971770000|2024-09-22 02:22:50|15563.52|15483.52|15569.08|15489.08|15569.08|15489.08|15563.34|15483.34|10
1726971780000|2024-09-22 02:23:00|15569.29|15489.29|15569.08|15489.08|15569.53|15489.53|15568.78|15488.78|10
1726971790000|2024-09-22 02:23:10|15568.85|15488.85|15567.85|15487.85|15569.44|15489.44|15567.85|15487.85|10
1726971800000|2024-09-22 02:23:20|15567.86|15487.86|15568.65|15488.65|15568.79|15488.79|15567.78|15487.78|9
1726971810000|2024-09-22 02:23:30|15568.34|15488.34|15569.02|15489.02|15569.02|15489.02|15568.34|15488.34|9
1726971820000|2024-09-22 02:23:40|15569.03|15489.03|15569.35|15489.35|15569.35|15489.35|15569.03|15489.03|5
1726971830000|2024-09-22 02:23:50|15569.36|15489.36|15572.88|15492.88|15572.88|15492.88|15569.36|15489.36|9
1726971840000|2024-09-22 02:24:00|15573.64|15493.64|15575.33|15495.33|15575.47|15495.47|15573.64|15493.64|10
1726971850000|2024-09-22 02:24:10|15575.36|15495.36|15575.55|15495.55|15576.11|15496.11|15575.34|15495.34|10
1726971860000|2024-09-22 02:24:20|15575.82|15495.82|15576.29|15496.29|15576.29|15496.29|15575.58|15495.58|8
1726971870000|2024-09-22 02:24:30|15576.65|15496.65|15575.9|15495.9|15576.68|15496.68|15575.87|15495.87|8
1726971880000|2024-09-22 02:24:40|15576.37|15496.37|15577.08|15497.08|15577.08|15497.08|15575.89|15495.89|9
1726971890000|2024-09-22 02:24:50|15577.1|15497.1|15576.88|15496.88|15577.36|15497.36|15576.88|15496.88|9
1726971900000|2024-09-22 02:25:00|15577.12|15497.12|15573.73|15493.73|15577.15|15497.15|15573.73|15493.73|9
1726971910000|2024-09-22 02:25:10|15574.01|15494.01|15573.75|15493.75|15574.56|15494.56|15573.75|15493.75|8
1726971920000|2024-09-22 02:25:20|15573.62|15493.62|15573.7|15493.7|15574.18|15494.18|15573.62|15493.62|10
1726971930000|2024-09-22 02:25:30|15573.67|15493.67|15573.04|15493.04|15573.71|15493.71|15573.04|15493.04|8
1726971940000|2024-09-22 02:25:40|15572.77|15492.77|15572.99|15492.99|15573.58|15493.58|15572.69|15492.69|9
1726971950000|2024-09-22 02:25:50|15573.1|15493.1|15572.21|15492.21|15573.25|15493.25|15572.21|15492.21|7
1726971960000|2024-09-22 02:26:00|15572.52|15492.52|15570.67|15490.67|15572.52|15492.52|15570.67|15490.67|9
1726971970000|2024-09-22 02:26:10|15570.66|15490.66|15571.07|15491.07|15571.07|15491.07|15570.45|15490.45|6
1726971980000|2024-09-22 02:26:20|15571.08|15491.08|15571.86|15491.86|15572.04|15492.04|15571.08|15491.08|9
1726971990000|2024-09-22 02:26:30|15572.08|15492.08|15572.82|15492.82|15572.82|15492.82|15571.97|15491.97|8
1726972000000|2024-09-22 02:26:40|15572.83|15492.83|15572.11|15492.11|15573.06|15493.06|15572.11|15492.11|8
1726972010000|2024-09-22 02:26:50|15572.1|15492.1|15572.05|15492.05|15572.1|15492.1|15572.05|15492.05|2
1726972020000|2024-09-22 02:27:00|15571.81|15491.81|15572.39|15492.39|15572.87|15492.87|15571.31|15491.31|8
1726972030000|2024-09-22 02:27:10|15572.4|15492.4|15572.53|15492.53|15572.53|15492.53|15572.29|15492.29|6
1726972040000|2024-09-22 02:27:20|15572.54|15492.54|15574.87|15494.87|15574.87|15494.87|15572.54|15492.54|7
1726972050000|2024-09-22 02:27:30|15574.96|15494.96|15576.65|15496.65|15576.78|15496.78|15574.86|15494.86|7
1726972060000|2024-09-22 02:27:40|15576.51|15496.51|15576.48|15496.48|15577.1|15497.1|15576.48|15496.48|8
1726972070000|2024-09-22 02:27:50|15576.51|15496.51|15576.44|15496.44|15576.51|15496.51|15576.44|15496.44|4
1726972080000|2024-09-22 02:28:00|15576.51|15496.51|15576.78|15496.78|15576.78|15496.78|15576.17|15496.17|6
1726972090000|2024-09-22 02:28:10|15576.77|15496.77|15576.33|15496.33|15577.04|15497.04|15576.33|15496.33|6
1726972100000|2024-09-22 02:28:20|15576.28|15496.28|15575.96|15495.96|15576.28|15496.28|15575.96|15495.96|8
1726972110000|2024-09-22 02:28:30|15575.95|15495.95|15575.76|15495.76|15575.97|15495.97|15575.53|15495.53|5
1726972120000|2024-09-22 02:28:40|15575.77|15495.77|15579.28|15499.28|15579.28|15499.28|15575.77|15495.77|8
1726972130000|2024-09-22 02:28:50|15579.02|15499.02|15578.13|15498.13|15579.02|15499.02|15578.02|15498.02|7
1726972140000|2024-09-22 02:29:00|15577.84|15497.84|15578.19|15498.19|15578.53|15498.53|15577.8|15497.8|7
1726972150000|2024-09-22 02:29:10|15578.21|15498.21|15578.77|15498.77|15578.77|15498.77|15578.18|15498.18|6
1726972160000|2024-09-22 02:29:20|15579.16|15499.16|15578.32|15498.32|15579.16|15499.16|15578.32|15498.32|7
1726972170000|2024-09-22 02:29:30|15578.43|15498.43|15578.31|15498.31|15578.65|15498.65|15578.29|15498.29|10
1726972180000|2024-09-22 02:29:40|15578.32|15498.32|15578.46|15498.46|15578.46|15498.46|15578.22|15498.22|8
1726972190000|2024-09-22 02:29:50|15578.47|15498.47|15578.54|15498.54|15578.89|15498.89|15578.2|15498.2|7
1726972200000|2024-09-22 02:30:00|15578.6|15498.6|15578.47|15498.47|15578.6|15498.6|15577.96|15497.96|9
1726972210000|2024-09-22 02:30:10|15578.65|15498.65|15577.7|15497.7|15578.68|15498.68|15577.7|15497.7|7
1726972220000|2024-09-22 02:30:20|15577.35|15497.35|15577.05|15497.05|15577.49|15497.49|15577.05|15497.05|5
1726972230000|2024-09-22 02:30:30|15577.28|15497.28|15577.76|15497.76|15578.07|15498.07|15577.1|15497.1|8
1726972240000|2024-09-22 02:30:40|15578.03|15498.03|15579.14|15499.14|15579.47|15499.47|15578.03|15498.03|10
1726972250000|2024-09-22 02:30:50|15578.7|15498.7|15578.46|15498.46|15578.7|15498.7|15577.93|15497.93|7
1726972260000|2024-09-22 02:31:00|15578.05|15498.05|15577.46|15497.46|15578.05|15498.05|15577.26|15497.26|7
1726972270000|2024-09-22 02:31:10|15577.44|15497.44|15576.29|15496.29|15577.44|15497.44|15576.29|15496.29|6
1726972280000|2024-09-22 02:31:20|15576.8|15496.8|15576.86|15496.86|15577.64|15497.64|15576.8|15496.8|10
1726972290000|2024-09-22 02:31:30|15576.78|15496.78|15577.31|15497.31|15577.31|15497.31|15576.77|15496.77|10
1726972300000|2024-09-22 02:31:40|15577.66|15497.66|15578.34|15498.34|15578.39|15498.39|15577.65|15497.65|8
1726972310000|2024-09-22 02:31:50|15578.33|15498.33|15579.86|15499.86|15579.86|15499.86|15577.95|15497.95|8
1726972320000|2024-09-22 02:32:00|15579.95|15499.95|15581.19|15501.19|15582.14|15502.14|15579.95|15499.95|10
1726972330000|2024-09-22 02:32:10|15580.99|15500.99|15579.81|15499.81|15580.99|15500.99|15579.81|15499.81|9
1726972340000|2024-09-22 02:32:20|15579.82|15499.82|15579.03|15499.03|15579.85|15499.85|15579.03|15499.03|10
1726972350000|2024-09-22 02:32:30|15579.35|15499.35|15577.69|15497.69|15579.35|15499.35|15577.69|15497.69|7
1726972360000|2024-09-22 02:32:40|15577.91|15497.91|15578.14|15498.14|15578.2|15498.2|15577.51|15497.51|7
1726972370000|2024-09-22 02:32:50|15577.87|15497.87|15577.06|15497.06|15577.87|15497.87|15577.06|15497.06|9
1726972380000|2024-09-22 02:33:00|15577.49|15497.49|15576.31|15496.31|15577.5|15497.5|15576.31|15496.31|9
1726972390000|2024-09-22 02:33:10|15576.29|15496.29|15576.64|15496.64|15576.64|15496.64|15576.1|15496.1|8
1726972400000|2024-09-22 02:33:20|15576.62|15496.62|15575.3|15495.3|15576.62|15496.62|15575.3|15495.3|9
1726972410000|2024-09-22 02:33:30|15575.16|15495.16|15575.18|15495.18|15575.55|15495.55|15574.41|15494.41|9
1726972420000|2024-09-22 02:33:40|15574.79|15494.79|15574.43|15494.43|15575.11|15495.11|15574.43|15494.43|9
1726972430000|2024-09-22 02:33:50|15574.41|15494.41|15570.58|15490.58|15574.41|15494.41|15570.58|15490.58|9
1726972440000|2024-09-22 02:34:00|15570.57|15490.57|15571.2|15491.2|15572.5|15492.5|15570.57|15490.57|9
1726972450000|2024-09-22 02:34:10|15571.26|15491.26|15571.92|15491.92|15571.92|15491.92|15570.65|15490.65|9
1726972460000|2024-09-22 02:34:20|15571.94|15491.94|15572.41|15492.41|15572.41|15492.41|15571.17|15491.17|9
1726972470000|2024-09-22 02:34:30|15573.17|15493.17|15573.57|15493.57|15573.57|15493.57|15573|15493|8
1726972480000|2024-09-22 02:34:40|15573.61|15493.61|15573.9|15493.9|15574.23|15494.23|15573.2|15493.2|9
1726972490000|2024-09-22 02:34:50|15574.06|15494.06|15575.82|15495.82|15575.82|15495.82|15574.06|15494.06|9
1726972500000|2024-09-22 02:35:00|15575.84|15495.84|15573.88|15493.88|15575.84|15495.84|15573.85|15493.85|9
1726972510000|2024-09-22 02:35:10|15573.86|15493.86|15572.59|15492.59|15573.86|15493.86|15572.01|15492.01|10
1726972520000|2024-09-22 02:35:20|15572.53|15492.53|15573.89|15493.89|15573.89|15493.89|15572.44|15492.44|10
1726972530000|2024-09-22 02:35:30|15573.75|15493.75|15575|15495|15575.01|15495.01|15573.51|15493.51|9
1726972540000|2024-09-22 02:35:40|15575.54|15495.54|15575.95|15495.95|15576.68|15496.68|15575.54|15495.54|8
1726972550000|2024-09-22 02:35:50|15576.06|15496.06|15574.11|15494.11|15576.47|15496.47|15574.1|15494.1|10
1726972560000|2024-09-22 02:36:00|15573.98|15493.98|15573.58|15493.58|15574.39|15494.39|15573.43|15493.43|8
1726972570000|2024-09-22 02:36:10|15573.59|15493.59|15573.92|15493.92|15574.31|15494.31|15573.59|15493.59|7
1726972580000|2024-09-22 02:36:20|15573.69|15493.69|15572.02|15492.02|15573.78|15493.78|15572.02|15492.02|10
1726972590000|2024-09-22 02:36:30|15571.9|15491.9|15572.27|15492.27|15572.27|15492.27|15571.89|15491.89|6
1726972600000|2024-09-22 02:36:40|15572.29|15492.29|15572.62|15492.62|15572.62|15492.62|15571.97|15491.97|8
1726972610000|2024-09-22 02:36:50|15572.63|15492.63|15572.08|15492.08|15572.67|15492.67|15572|15492|10
1726972620000|2024-09-22 02:37:00|15572.1|15492.1|15572|15492|15572.26|15492.26|15571.98|15491.98|8
1726972630000|2024-09-22 02:37:10|15572.02|15492.02|15572.8|15492.8|15572.8|15492.8|15571.8|15491.8|9
1726972640000|2024-09-22 02:37:20|15572.76|15492.76|15572.88|15492.88|15572.95|15492.95|15572.71|15492.71|9
1726972650000|2024-09-22 02:37:30|15571.54|15491.54|15570.76|15490.76|15571.55|15491.55|15570.76|15490.76|10
1726972660000|2024-09-22 02:37:40|15570.6|15490.6|15571.17|15491.17|15571.17|15491.17|15570.35|15490.35|9
1726972670000|2024-09-22 02:37:50|15571.15|15491.15|15571.16|15491.16|15571.32|15491.32|15571.14|15491.14|8
1726972680000|2024-09-22 02:38:00|15571.19|15491.19|15574.16|15494.16|15574.16|15494.16|15571.19|15491.19|7
1726972690000|2024-09-22 02:38:10|15574.17|15494.17|15573.66|15493.66|15574.83|15494.83|15573.66|15493.66|10
1726972700000|2024-09-22 02:38:20|15573.81|15493.81|15574.79|15494.79|15574.92|15494.92|15573.81|15493.81|9
1726972710000|2024-09-22 02:38:30|15574.89|15494.89|15574.53|15494.53|15574.99|15494.99|15574.42|15494.42|10
1726972720000|2024-09-22 02:38:40|15574.34|15494.34|15575.06|15495.06|15575.06|15495.06|15574.19|15494.19|9
1726972730000|2024-09-22 02:38:50|15575.27|15495.27|15576.84|15496.84|15576.84|15496.84|15575.27|15495.27|8
1726972740000|2024-09-22 02:39:00|15575.97|15495.97|15574.92|15494.92|15576.57|15496.57|15574.92|15494.92|10
1726972750000|2024-09-22 02:39:10|15574.88|15494.88|15574.14|15494.14|15574.88|15494.88|15574.14|15494.14|7
1726972760000|2024-09-22 02:39:20|15574.13|15494.13|15574.08|15494.08|15574.13|15494.13|15573.75|15493.75|10
1726972770000|2024-09-22 02:39:30|15573.95|15493.95|15573.12|15493.12|15573.99|15493.99|15573.12|15493.12|9
1726972780000|2024-09-22 02:39:40|15572.62|15492.62|15572.15|15492.15|15572.62|15492.62|15572.1|15492.1|9
1726972790000|2024-09-22 02:39:50|15571.08|15491.08|15571.27|15491.27|15571.27|15491.27|15570.76|15490.76|10
1726972800000|2024-09-22 02:40:00|15571.28|15491.28|15573.05|15493.05|15573.29|15493.29|15571.28|15491.28|8
1726972810000|2024-09-22 02:40:10|15573.13|15493.13|15574.9|15494.9|15574.9|15494.9|15573.13|15493.13|8
1726972820000|2024-09-22 02:40:20|15574.93|15494.93|15576.14|15496.14|15576.22|15496.22|15574.93|15494.93|9
1726972830000|2024-09-22 02:40:30|15576.06|15496.06|15575.46|15495.46|15576.43|15496.43|15575.46|15495.46|10
1726972840000|2024-09-22 02:40:40|15575.27|15495.27|15575.76|15495.76|15575.91|15495.91|15575.27|15495.27|7
1726972850000|2024-09-22 02:40:50|15575.77|15495.77|15576.49|15496.49|15577.05|15497.05|15575.77|15495.77|7
1726972860000|2024-09-22 02:41:00|15576.9|15496.9|15577.33|15497.33|15578.49|15498.49|15576.9|15496.9|10
1726972870000|2024-09-22 02:41:10|15576.87|15496.87|15576.06|15496.06|15576.87|15496.87|15575.76|15495.76|9
1726972880000|2024-09-22 02:41:20|15576.03|15496.03|15575.69|15495.69|15576.03|15496.03|15575.59|15495.59|10
1726972890000|2024-09-22 02:41:30|15575.72|15495.72|15574.06|15494.06|15575.91|15495.91|15574.06|15494.06|10
1726972900000|2024-09-22 02:41:40|15573.44|15493.44|15571.52|15491.52|15573.44|15493.44|15571.52|15491.52|9
1726972910000|2024-09-22 02:41:50|15571.29|15491.29|15570.4|15490.4|15572.07|15492.07|15570.4|15490.4|10
1726972920000|2024-09-22 02:42:00|15570.41|15490.41|15570.38|15490.38|15571|15491|15570.24|15490.24|9
1726972930000|2024-09-22 02:42:10|15570.24|15490.24|15569.16|15489.16|15570.24|15490.24|15568.92|15488.92|9
1726972940000|2024-09-22 02:42:20|15569.15|15489.15|15571.85|15491.85|15571.85|15491.85|15569.15|15489.15|10
1726972950000|2024-09-22 02:42:30|15571.87|15491.87|15571.93|15491.93|15572.34|15492.34|15571.85|15491.85|9
1726972960000|2024-09-22 02:42:40|15572.14|15492.14|15571.76|15491.76|15572.18|15492.18|15571.52|15491.52|8
1726972970000|2024-09-22 02:42:50|15571.77|15491.77|15569.6|15489.6|15571.77|15491.77|15569.6|15489.6|10
1726972980000|2024-09-22 02:43:00|15569.63|15489.63|15568.96|15488.96|15569.74|15489.74|15568.96|15488.96|10
1726972990000|2024-09-22 02:43:10|15569.38|15489.38|15569.24|15489.24|15569.58|15489.58|15568.86|15488.86|8
1726973000000|2024-09-22 02:43:20|15569.51|15489.51|15570.18|15490.18|15570.58|15490.58|15569.51|15489.51|9
1726973010000|2024-09-22 02:43:30|15570.14|15490.14|15568.66|15488.66|15570.14|15490.14|15568.66|15488.66|9
1726973020000|2024-09-22 02:43:40|15568.65|15488.65|15568.43|15488.43|15568.94|15488.94|15568.43|15488.43|8
1726973030000|2024-09-22 02:43:50|15568.17|15488.17|15568.07|15488.07|15568.2|15488.2|15567.85|15487.85|10
1726973040000|2024-09-22 02:44:00|15568.06|15488.06|15567.67|15487.67|15568.06|15488.06|15566.56|15486.56|9
1726973050000|2024-09-22 02:44:10|15567.14|15487.14|15570.19|15490.19|15570.19|15490.19|15567.13|15487.13|10
1726973060000|2024-09-22 02:44:20|15570.21|15490.21|15571.27|15491.27|15571.77|15491.77|15570.21|15490.21|10
1726973070000|2024-09-22 02:44:30|15571.24|15491.24|15571.53|15491.53|15571.53|15491.53|15571.24|15491.24|8
1726973080000|2024-09-22 02:44:40|15571.14|15491.14|15571.07|15491.07|15571.49|15491.49|15571.07|15491.07|5
1726973090000|2024-09-22 02:44:50|15571.5|15491.5|15570.53|15490.53|15571.85|15491.85|15569.98|15489.98|9
1726973100000|2024-09-22 02:45:00|15570.31|15490.31|15569.86|15489.86|15570.5|15490.5|15569.86|15489.86|10
1726973110000|2024-09-22 02:45:10|15569.43|15489.43|15568.19|15488.19|15569.43|15489.43|15567.79|15487.79|9
1726973120000|2024-09-22 02:45:20|15568|15488|15567.64|15487.64|15568|15488|15567.32|15487.32|10
1726973130000|2024-09-22 02:45:30|15567.78|15487.78|15566.39|15486.39|15568.4|15488.4|15566.39|15486.39|10
1726973140000|2024-09-22 02:45:40|15566.33|15486.33|15566.53|15486.53|15566.56|15486.56|15565.4|15485.4|10
1726973150000|2024-09-22 02:45:50|15566.54|15486.54|15568.63|15488.63|15568.63|15488.63|15566.54|15486.54|9
1726973160000|2024-09-22 02:46:00|15568.68|15488.68|15567.68|15487.68|15568.7|15488.7|15567.68|15487.68|8
1726973170000|2024-09-22 02:46:10|15567.67|15487.67|15565.21|15485.21|15567.67|15487.67|15565.21|15485.21|9
1726973180000|2024-09-22 02:46:20|15565.27|15485.27|15565|15485|15565.34|15485.34|15565|15485|9
1726973190000|2024-09-22 02:46:30|15564.86|15484.86|15564.09|15484.09|15564.86|15484.86|15564.09|15484.09|8
1726973200000|2024-09-22 02:46:40|15564.12|15484.12|15562.82|15482.82|15564.12|15484.12|15562.82|15482.82|8
1726973210000|2024-09-22 02:46:50|15562.83|15482.83|15562.86|15482.86|15562.86|15482.86|15562.44|15482.44|5
1726973220000|2024-09-22 02:47:00|15562.82|15482.82|15562.45|15482.45|15562.82|15482.82|15562.44|15482.44|6
1726973230000|2024-09-22 02:47:10|15562.5|15482.5|15559.36|15479.36|15562.51|15482.51|15559.36|15479.36|10
1726973240000|2024-09-22 02:47:20|15559.13|15479.13|15558.79|15478.79|15559.33|15479.33|15558.79|15478.79|8
1726973250000|2024-09-22 02:47:30|15558.39|15478.39|15558.83|15478.83|15558.83|15478.83|15558.39|15478.39|9
1726973260000|2024-09-22 02:47:40|15558.84|15478.84|15559.08|15479.08|15559.24|15479.24|15558.7|15478.7|9
1726973270000|2024-09-22 02:47:50|15558.88|15478.88|15558.88|15478.88|15558.93|15478.93|15558.82|15478.82|9
1726973280000|2024-09-22 02:48:00|15558.64|15478.64|15558.19|15478.19|15558.65|15478.65|15557.44|15477.44|9
1726973290000|2024-09-22 02:48:10|15558.2|15478.2|15558.16|15478.16|15558.61|15478.61|15557.87|15477.87|9
1726973300000|2024-09-22 02:48:20|15557.74|15477.74|15558.13|15478.13|15558.13|15478.13|15557.47|15477.47|10
1726973310000|2024-09-22 02:48:30|15557.55|15477.55|15557.26|15477.26|15558.35|15478.35|15557.26|15477.26|10
1726973320000|2024-09-22 02:48:40|15557.22|15477.22|15556.74|15476.74|15557.22|15477.22|15556.74|15476.74|8
1726973330000|2024-09-22 02:48:50|15556.73|15476.73|15556.09|15476.09|15556.73|15476.73|15556.09|15476.09|8
1726973340000|2024-09-22 02:49:00|15556.08|15476.08|15554.47|15474.47|15556.08|15476.08|15554.47|15474.47|9
1726973350000|2024-09-22 02:49:10|15554.28|15474.28|15555.61|15475.61|15555.61|15475.61|15554.11|15474.11|10
1726973360000|2024-09-22 02:49:20|15555.39|15475.39|15555.82|15475.82|15555.83|15475.83|15555.39|15475.39|9
1726973370000|2024-09-22 02:49:30|15555.49|15475.49|15557.07|15477.07|15557.07|15477.07|15555.48|15475.48|7
1726973380000|2024-09-22 02:49:40|15557.37|15477.37|15558.09|15478.09|15558.09|15478.09|15557.37|15477.37|10
1726973390000|2024-09-22 02:49:50|15558.3|15478.3|15557.66|15477.66|15558.3|15478.3|15557.66|15477.66|10
1726973400000|2024-09-22 02:50:00|15557.23|15477.23|15556.46|15476.46|15557.23|15477.23|15556.46|15476.46|8
1726973410000|2024-09-22 02:50:10|15556.14|15476.14|15555.49|15475.49|15556.82|15476.82|15555.49|15475.49|9
1726973420000|2024-09-22 02:50:20|15555.62|15475.62|15554.96|15474.96|15555.62|15475.62|15554.68|15474.68|9
1726973430000|2024-09-22 02:50:30|15554.05|15474.05|15553.83|15473.83|15554.4|15474.4|15553.82|15473.82|10
1726973440000|2024-09-22 02:50:40|15554.08|15474.08|15553.71|15473.71|15554.25|15474.25|15552.79|15472.79|9
1726973450000|2024-09-22 02:50:50|15553.7|15473.7|15553.67|15473.67|15553.7|15473.7|15553.25|15473.25|10
1726973460000|2024-09-22 02:51:00|15553.68|15473.68|15553.7|15473.7|15554.09|15474.09|15553.67|15473.67|7
1726973470000|2024-09-22 02:51:10|15553.69|15473.69|15554.66|15474.66|15554.87|15474.87|15553.5|15473.5|10
1726973480000|2024-09-22 02:51:20|15554.65|15474.65|15554.73|15474.73|15554.87|15474.87|15554.35|15474.35|10
1726973490000|2024-09-22 02:51:30|15555.03|15475.03|15557.71|15477.71|15557.71|15477.71|15555.03|15475.03|9
1726973500000|2024-09-22 02:51:40|15557.32|15477.32|15557.03|15477.03|15558.82|15478.82|15557.03|15477.03|10
1726973510000|2024-09-22 02:51:50|15556.93|15476.93|15556.8|15476.8|15556.93|15476.93|15555|15475|10
1726973520000|2024-09-22 02:52:00|15557.32|15477.32|15558.42|15478.42|15558.46|15478.46|15557.18|15477.18|10
1726973530000|2024-09-22 02:52:10|15559.45|15479.45|15562.58|15482.58|15562.58|15482.58|15559.45|15479.45|10
1726973540000|2024-09-22 02:52:20|15562.84|15482.84|15563.69|15483.69|15564.09|15484.09|15562.84|15482.84|9
1726973550000|2024-09-22 02:52:30|15563.35|15483.35|15564.1|15484.1|15565.01|15485.01|15563.35|15483.35|10
1726973560000|2024-09-22 02:52:40|15564.65|15484.65|15564.74|15484.74|15564.74|15484.74|15564.53|15484.53|5
1726973570000|2024-09-22 02:52:50|15565.16|15485.16|15565.3|15485.3|15565.3|15485.3|15564.1|15484.1|8
1726973580000|2024-09-22 02:53:00|15565.06|15485.06|15564.59|15484.59|15565.39|15485.39|15564.58|15484.58|10
1726973590000|2024-09-22 02:53:10|15564.56|15484.56|15564.52|15484.52|15564.56|15484.56|15564.52|15484.52|3
1726973600000|2024-09-22 02:53:20|15564.99|15484.99|15564.96|15484.96|15565.48|15485.48|15564.7|15484.7|10
1726973610000|2024-09-22 02:53:30|15564.42|15484.42|15564.36|15484.36|15564.42|15484.42|15564.02|15484.02|10
1726973620000|2024-09-22 02:53:40|15564.32|15484.32|15566.3|15486.3|15566.3|15486.3|15564.32|15484.32|9
1726973630000|2024-09-22 02:53:50|15566.53|15486.53|15565.79|15485.79|15566.53|15486.53|15565.57|15485.57|10
1726973640000|2024-09-22 02:54:00|15565.76|15485.76|15565.22|15485.22|15565.76|15485.76|15564.54|15484.54|10
1726973650000|2024-09-22 02:54:10|15565.23|15485.23|15565.1|15485.1|15565.23|15485.23|15565.06|15485.06|5
1726973660000|2024-09-22 02:54:20|15565.57|15485.57|15567.07|15487.07|15567.12|15487.12|15565.57|15485.57|9
1726973670000|2024-09-22 02:54:30|15566.99|15486.99|15566.24|15486.24|15567.39|15487.39|15566.24|15486.24|10
1726973680000|2024-09-22 02:54:40|15566.14|15486.14|15566.11|15486.11|15566.18|15486.18|15566.05|15486.05|10
1726973690000|2024-09-22 02:54:50|15565.84|15485.84|15566.16|15486.16|15566.16|15486.16|15565.84|15485.84|10
1726973700000|2024-09-22 02:55:00|15566.04|15486.04|15567.87|15487.87|15567.87|15487.87|15566.04|15486.04|10
1726973710000|2024-09-22 02:55:10|15567.93|15487.93|15569.02|15489.02|15569.02|15489.02|15567.93|15487.93|10
1726973720000|2024-09-22 02:55:20|15569.03|15489.03|15571.37|15491.37|15571.37|15491.37|15569.03|15489.03|10
1726973730000|2024-09-22 02:55:30|15571.54|15491.54|15571.73|15491.73|15572.01|15492.01|15571.54|15491.54|9
1726973740000|2024-09-22 02:55:40|15571.71|15491.71|15572.17|15492.17|15572.17|15492.17|15571.69|15491.69|8
1726973750000|2024-09-22 02:55:50|15572.19|15492.19|15574.22|15494.22|15574.22|15494.22|15572.19|15492.19|9
1726973760000|2024-09-22 02:56:00|15574.67|15494.67|15573.12|15493.12|15575.06|15495.06|15573.12|15493.12|10
1726973770000|2024-09-22 02:56:10|15572.83|15492.83|15572.63|15492.63|15572.83|15492.83|15572.11|15492.11|8
1726973780000|2024-09-22 02:56:20|15572.73|15492.73|15572.72|15492.72|15572.73|15492.73|15572.31|15492.31|7
1726973790000|2024-09-22 02:56:30|15572.14|15492.14|15572.88|15492.88|15573.01|15493.01|15572.14|15492.14|8
1726973800000|2024-09-22 02:56:40|15572.89|15492.89|15572.32|15492.32|15572.89|15492.89|15572.32|15492.32|5
1726973810000|2024-09-22 02:56:50|15572.27|15492.27|15571.49|15491.49|15572.27|15492.27|15571.36|15491.36|9
1726973820000|2024-09-22 02:57:00|15571.5|15491.5|15571.32|15491.32|15571.5|15491.5|15571.14|15491.14|8
1726973830000|2024-09-22 02:57:10|15571.34|15491.34|15572.12|15492.12|15572.49|15492.49|15571.34|15491.34|10
1726973840000|2024-09-22 02:57:20|15572.71|15492.71|15572.27|15492.27|15573.01|15493.01|15572.12|15492.12|9
1726973850000|2024-09-22 02:57:30|15572.4|15492.4|15572.43|15492.43|15572.82|15492.82|15572.36|15492.36|10
1726973860000|2024-09-22 02:57:40|15572.7|15492.7|15572.74|15492.74|15573.3|15493.3|15572.7|15492.7|7
1726973870000|2024-09-22 02:57:50|15572.76|15492.76|15571.64|15491.64|15572.76|15492.76|15571.64|15491.64|9
1726973880000|2024-09-22 02:58:00|15571.79|15491.79|15571.59|15491.59|15571.79|15491.79|15571.17|15491.17|10
1726973890000|2024-09-22 02:58:10|15571.32|15491.32|15571.4|15491.4|15571.44|15491.44|15571.1|15491.1|7
1726973900000|2024-09-22 02:58:20|15571.19|15491.19|15571.71|15491.71|15571.72|15491.72|15571.19|15491.19|8
1726973910000|2024-09-22 02:58:30|15571.34|15491.34|15571.89|15491.89|15572.04|15492.04|15571.28|15491.28|10
1726973920000|2024-09-22 02:58:40|15571.83|15491.83|15574.29|15494.29|15574.29|15494.29|15571.83|15491.83|9
1726973930000|2024-09-22 02:58:50|15574.39|15494.39|15574.72|15494.72|15574.73|15494.73|15574.39|15494.39|9
1726973940000|2024-09-22 02:59:00|15574.5|15494.5|15574.56|15494.56|15574.69|15494.69|15574.5|15494.5|7
1726973950000|2024-09-22 02:59:10|15574.55|15494.55|15573.47|15493.47|15574.56|15494.56|15573.47|15493.47|8
1726973960000|2024-09-22 02:59:20|15573.46|15493.46|15573.92|15493.92|15574.25|15494.25|15573.46|15493.46|8
1726973970000|2024-09-22 02:59:30|15573.67|15493.67|15575.25|15495.25|15575.4|15495.4|15573.64|15493.64|8
1726973980000|2024-09-22 02:59:40|15575.81|15495.81|15575.7|15495.7|15575.98|15495.98|15575.16|15495.16|9
1726973990000|2024-09-22 02:59:50|15575.73|15495.73|15575.7|15495.7|15575.92|15495.92|15575.7|15495.7|9
1726974000000|2024-09-22 03:00:00|15575.67|15495.67|15575.46|15495.46|15575.67|15495.67|15575.07|15495.07|8
1726974010000|2024-09-22 03:00:10|15575.64|15495.64|15575.62|15495.62|15575.64|15495.64|15575.43|15495.43|10
1726974020000|2024-09-22 03:00:20|15575.56|15495.56|15574.56|15494.56|15575.56|15495.56|15574.07|15494.07|9
1726974030000|2024-09-22 03:00:30|15574.74|15494.74|15574.67|15494.67|15574.74|15494.74|15574.34|15494.34|7
1726974040000|2024-09-22 03:00:40|15574.68|15494.68|15574.36|15494.36|15574.7|15494.7|15574.27|15494.27|10
1726974050000|2024-09-22 03:00:50|15574.59|15494.59|15574.65|15494.65|15575.02|15495.02|15574.56|15494.56|7
1726974060000|2024-09-22 03:01:00|15574.66|15494.66|15573.72|15493.72|15574.66|15494.66|15573.72|15493.72|9
1726974070000|2024-09-22 03:01:10|15573.73|15493.73|15574.21|15494.21|15574.31|15494.31|15573.73|15493.73|8
1726974080000|2024-09-22 03:01:20|15574.55|15494.55|15574.8|15494.8|15575.27|15495.27|15574.55|15494.55|8
1726974090000|2024-09-22 03:01:30|15574.81|15494.81|15574.33|15494.33|15575.36|15495.36|15574.33|15494.33|9
1726974100000|2024-09-22 03:01:40|15574.31|15494.31|15573.05|15493.05|15574.41|15494.41|15573.05|15493.05|10
1726974110000|2024-09-22 03:01:50|15572.87|15492.87|15573.1|15493.1|15573.74|15493.74|15572.82|15492.82|9
1726974120000|2024-09-22 03:02:00|15573.08|15493.08|15570.9|15490.9|15573.35|15493.35|15570.9|15490.9|9
1726974130000|2024-09-22 03:02:10|15570.89|15490.89|15570.46|15490.46|15570.89|15490.89|15569.38|15489.38|10
1726974140000|2024-09-22 03:02:20|15570.44|15490.44|15570.41|15490.41|15570.74|15490.74|15570.11|15490.11|9
1726974150000|2024-09-22 03:02:30|15570.53|15490.53|15570.99|15490.99|15570.99|15490.99|15570.31|15490.31|9
1726974160000|2024-09-22 03:02:40|15571.07|15491.07|15572.12|15492.12|15572.48|15492.48|15571.07|15491.07|10
1726974170000|2024-09-22 03:02:50|15572.02|15492.02|15571.21|15491.21|15572.02|15492.02|15571.21|15491.21|9
1726974180000|2024-09-22 03:03:00|15571.2|15491.2|15570.77|15490.77|15571.2|15491.2|15570.5|15490.5|8
1726974190000|2024-09-22 03:03:10|15570.72|15490.72|15570.82|15490.82|15571.03|15491.03|15570.59|15490.59|7
1726974200000|2024-09-22 03:03:20|15570.98|15490.98|15570.55|15490.55|15570.98|15490.98|15570.39|15490.39|8
1726974210000|2024-09-22 03:03:30|15570.33|15490.33|15569.79|15489.79|15570.33|15490.33|15569.73|15489.73|9
1726974220000|2024-09-22 03:03:40|15569.8|15489.8|15569.96|15489.96|15570.29|15490.29|15569.8|15489.8|9
1726974230000|2024-09-22 03:03:50|15569.6|15489.6|15574.07|15494.07|15574.42|15494.42|15569.52|15489.52|8
1726974240000|2024-09-22 03:04:00|15573.68|15493.68|15575.08|15495.08|15575.08|15495.08|15573.63|15493.63|9
1726974250000|2024-09-22 03:04:10|15575.13|15495.13|15575.39|15495.39|15575.39|15495.39|15574.95|15494.95|7
1726974260000|2024-09-22 03:04:20|15575.57|15495.57|15575.85|15495.85|15576.49|15496.49|15575.38|15495.38|8
1726974270000|2024-09-22 03:04:30|15575.44|15495.44|15575.37|15495.37|15575.83|15495.83|15575.26|15495.26|4
1726974280000|2024-09-22 03:04:40|15579.61|15499.61|15578.34|15498.34|15579.64|15499.64|15578.34|15498.34|10
1726974290000|2024-09-22 03:04:50|15578.36|15498.36|15579.99|15499.99|15580.09|15500.09|15578.36|15498.36|9
1726974300000|2024-09-22 03:05:00|15579.8|15499.8|15579.41|15499.41|15579.8|15499.8|15579.41|15499.41|8
1726974310000|2024-09-22 03:05:10|15579.78|15499.78|15578.89|15498.89|15579.78|15499.78|15578.84|15498.84|8
1726974320000|2024-09-22 03:05:20|15578.87|15498.87|15581.82|15501.82|15581.82|15501.82|15578.85|15498.85|9
1726974330000|2024-09-22 03:05:30|15581.26|15501.26|15583.79|15503.79|15583.79|15503.79|15581.26|15501.26|9
1726974340000|2024-09-22 03:05:40|15583.82|15503.82|15599.71|15519.71|15599.71|15519.71|15583.72|15503.72|10
1726974350000|2024-09-22 03:05:50|15600.76|15520.76|15601.62|15521.62|15601.62|15521.62|15600.25|15520.25|10
1726974360000|2024-09-22 03:06:00|15601.66|15521.66|15604.5|15524.5|15604.5|15524.5|15600.97|15520.97|9
1726974370000|2024-09-22 03:06:10|15604.46|15524.46|15605.23|15525.23|15605.33|15525.33|15604.2|15524.2|8
1726974380000|2024-09-22 03:06:20|15605.85|15525.85|15605.39|15525.39|15606.36|15526.36|15605.39|15525.39|10
1726974390000|2024-09-22 03:06:30|15605.35|15525.35|15603.7|15523.7|15605.36|15525.36|15603.7|15523.7|10
1726974400000|2024-09-22 03:06:40|15612.37|15532.37|15618.39|15538.39|15620.02|15540.02|15612.37|15532.37|9
1726974410000|2024-09-22 03:06:50|15617.86|15537.86|15615.93|15535.93|15617.86|15537.86|15615.28|15535.28|9
1726974420000|2024-09-22 03:07:00|15615.94|15535.94|15614.5|15534.5|15615.94|15535.94|15614.31|15534.31|10
1726974430000|2024-09-22 03:07:10|15613.81|15533.81|15615.46|15535.46|15615.92|15535.92|15613.74|15533.74|10
1726974440000|2024-09-22 03:07:20|15615.26|15535.26|15614.21|15534.21|15615.26|15535.26|15614.21|15534.21|9
1726974450000|2024-09-22 03:07:30|15613.29|15533.29|15613.68|15533.68|15614.11|15534.11|15613.29|15533.29|6
1726974460000|2024-09-22 03:07:40|15610.38|15530.38|15611.44|15531.44|15611.84|15531.84|15610.3|15530.3|8
1726974470000|2024-09-22 03:07:50|15611.27|15531.27|15610.98|15530.98|15611.35|15531.35|15610.97|15530.97|9
1726974480000|2024-09-22 03:08:00|15610.93|15530.93|15611.39|15531.39|15611.49|15531.49|15610.93|15530.93|8
1726974490000|2024-09-22 03:08:10|15611.37|15531.37|15611.12|15531.12|15611.4|15531.4|15610.97|15530.97|7
1726974500000|2024-09-22 03:08:20|15610.96|15530.96|15608.59|15528.59|15610.96|15530.96|15608.59|15528.59|7
1726974510000|2024-09-22 03:08:30|15609.4|15529.4|15607.56|15527.56|15609.4|15529.4|15607.43|15527.43|9
1726974520000|2024-09-22 03:08:40|15607.19|15527.19|15607.67|15527.67|15607.67|15527.67|15607.03|15527.03|10
1726974530000|2024-09-22 03:08:50|15607.87|15527.87|15608.37|15528.37|15608.61|15528.61|15607.82|15527.82|8
1726974540000|2024-09-22 03:09:00|15608.05|15528.05|15610|15530|15610.18|15530.18|15608.02|15528.02|8
1726974550000|2024-09-22 03:09:10|15609.35|15529.35|15610.14|15530.14|15610.14|15530.14|15609.35|15529.35|7
1726974560000|2024-09-22 03:09:20|15609.79|15529.79|15610.03|15530.03|15610.03|15530.03|15609.21|15529.21|9
1726974570000|2024-09-22 03:09:30|15609.71|15529.71|15608.73|15528.73|15609.71|15529.71|15608.45|15528.45|9
1726974580000|2024-09-22 03:09:40|15608.86|15528.86|15609.59|15529.59|15609.59|15529.59|15608.77|15528.77|8
1726974590000|2024-09-22 03:09:50|15609.62|15529.62|15609.38|15529.38|15609.62|15529.62|15609.38|15529.38|7
1726974600000|2024-09-22 03:10:00|15608.73|15528.73|15608.47|15528.47|15609.02|15529.02|15608.35|15528.35|9
1726974610000|2024-09-22 03:10:10|15608.71|15528.71|15607.56|15527.56|15608.71|15528.71|15607.56|15527.56|7
1726974620000|2024-09-22 03:10:20|15607.5|15527.5|15607.41|15527.41|15607.62|15527.62|15607.11|15527.11|9
1726974630000|2024-09-22 03:10:30|15607.39|15527.39|15605.47|15525.47|15607.39|15527.39|15605.47|15525.47|8
1726974640000|2024-09-22 03:10:40|15605.12|15525.12|15605.33|15525.33|15605.33|15525.33|15604.63|15524.63|9
1726974650000|2024-09-22 03:10:50|15604.98|15524.98|15606.48|15526.48|15606.48|15526.48|15604.84|15524.84|9
1726974660000|2024-09-22 03:11:00|15606.51|15526.51|15606.62|15526.62|15606.62|15526.62|15606.42|15526.42|6
1726974670000|2024-09-22 03:11:10|15606.43|15526.43|15608.45|15528.45|15608.46|15528.46|15606.36|15526.36|9
1726974680000|2024-09-22 03:11:20|15608.66|15528.66|15607.89|15527.89|15608.7|15528.7|15607.87|15527.87|8
1726974690000|2024-09-22 03:11:30|15607.88|15527.88|15607.47|15527.47|15608.15|15528.15|15607.47|15527.47|10
1726974700000|2024-09-22 03:11:40|15607.37|15527.37|15607.53|15527.53|15607.64|15527.64|15607.06|15527.06|7
1726974710000|2024-09-22 03:11:50|15607.47|15527.47|15607.21|15527.21|15607.55|15527.55|15607.1|15527.1|8
1726974720000|2024-09-22 03:12:00|15607.24|15527.24|15608.42|15528.42|15608.43|15528.43|15607.24|15527.24|7
1726974730000|2024-09-22 03:12:10|15608.49|15528.49|15608.93|15528.93|15608.93|15528.93|15607.94|15527.94|9
1726974740000|2024-09-22 03:12:20|15608.14|15528.14|15608.66|15528.66|15608.81|15528.81|15608.14|15528.14|9
1726974750000|2024-09-22 03:12:30|15608.85|15528.85|15608.76|15528.76|15608.94|15528.94|15608.68|15528.68|8
1726974760000|2024-09-22 03:12:40|15608.15|15528.15|15608.64|15528.64|15608.84|15528.84|15608.15|15528.15|9
1726974770000|2024-09-22 03:12:50|15608.69|15528.69|15607.71|15527.71|15608.69|15528.69|15607.71|15527.71|7
1726974780000|2024-09-22 03:13:00|15608.43|15528.43|15613.72|15533.72|15614.01|15534.01|15608.43|15528.43|9
1726974790000|2024-09-22 03:13:10|15613.56|15533.56|15612.54|15532.54|15613.6|15533.6|15612.28|15532.28|10
1726974800000|2024-09-22 03:13:20|15612|15532|15611.95|15531.95|15612.23|15532.23|15611.94|15531.94|9
1726974810000|2024-09-22 03:13:30|15611.7|15531.7|15611.86|15531.86|15612.05|15532.05|15611.7|15531.7|8
1726974820000|2024-09-22 03:13:40|15611.66|15531.66|15612.17|15532.17|15612.17|15532.17|15611.66|15531.66|7
1726974830000|2024-09-22 03:13:50|15611.88|15531.88|15612.98|15532.98|15612.98|15532.98|15611.69|15531.69|8
1726974840000|2024-09-22 03:14:00|15612.81|15532.81|15612.79|15532.79|15613.13|15533.13|15612.79|15532.79|8
1726974850000|2024-09-22 03:14:10|15613.32|15533.32|15613.85|15533.85|15613.85|15533.85|15613.03|15533.03|10
1726974860000|2024-09-22 03:14:20|15613.87|15533.87|15613.24|15533.24|15613.87|15533.87|15613.24|15533.24|7
1726974870000|2024-09-22 03:14:30|15613.62|15533.62|15628.2|15548.2|15628.66|15548.66|15613.62|15533.62|10
1726974880000|2024-09-22 03:14:40|15628.62|15548.62|15628.44|15548.44|15628.96|15548.96|15628.44|15548.44|10
1726974890000|2024-09-22 03:14:50|15630.21|15550.21|15627.19|15547.19|15630.21|15550.21|15627.19|15547.19|9
1726974900000|2024-09-22 03:15:00|15626.89|15546.89|15627.97|15547.97|15628.53|15548.53|15626.89|15546.89|9
1726974910000|2024-09-22 03:15:10|15628.1|15548.1|15627.81|15547.81|15628.38|15548.38|15627.65|15547.65|7
1726974920000|2024-09-22 03:15:20|15627.82|15547.82|15626.69|15546.69|15627.82|15547.82|15626.6|15546.6|9
1726974930000|2024-09-22 03:15:30|15626.71|15546.71|15627.98|15547.98|15628.32|15548.32|15626.68|15546.68|9
1726974940000|2024-09-22 03:15:40|15627.59|15547.59|15627.37|15547.37|15628.06|15548.06|15626.91|15546.91|10
1726974950000|2024-09-22 03:15:50|15626.98|15546.98|15627.24|15547.24|15627.4|15547.4|15626.85|15546.85|9
1726974960000|2024-09-22 03:16:00|15626.9|15546.9|15625.59|15545.59|15626.9|15546.9|15625.49|15545.49|9
1726974970000|2024-09-22 03:16:10|15625.79|15545.79|15623.74|15543.74|15625.91|15545.91|15623.74|15543.74|9
1726974980000|2024-09-22 03:16:20|15623.19|15543.19|15622.54|15542.54|15623.19|15543.19|15622.54|15542.54|10
1726974990000|2024-09-22 03:16:30|15622.72|15542.72|15622.22|15542.22|15622.93|15542.93|15622.21|15542.21|6
1726975000000|2024-09-22 03:16:40|15621.99|15541.99|15621.99|15541.99|15622|15542|15621.82|15541.82|5
1726975010000|2024-09-22 03:16:50|15621.97|15541.97|15622.04|15542.04|15622.14|15542.14|15621.6|15541.6|8
1726975020000|2024-09-22 03:17:00|15621.71|15541.71|15621.44|15541.44|15621.71|15541.71|15621.4|15541.4|5
1726975030000|2024-09-22 03:17:10|15621.14|15541.14|15621.36|15541.36|15621.75|15541.75|15620.93|15540.93|9
1726975040000|2024-09-22 03:17:20|15621.37|15541.37|15619.14|15539.14|15621.37|15541.37|15619.12|15539.12|8
1726975050000|2024-09-22 03:17:30|15619.28|15539.28|15618.39|15538.39|15619.28|15539.28|15617.95|15537.95|8
1726975060000|2024-09-22 03:17:40|15618.41|15538.41|15616.88|15536.88|15618.43|15538.43|15616.48|15536.48|8
1726975070000|2024-09-22 03:17:50|15617.41|15537.41|15617.27|15537.27|15617.44|15537.44|15617.04|15537.04|10
1726975080000|2024-09-22 03:18:00|15617.28|15537.28|15618.21|15538.21|15618.64|15538.64|15617.28|15537.28|8
1726975090000|2024-09-22 03:18:10|15618.95|15538.95|15619.49|15539.49|15619.51|15539.51|15618.95|15538.95|9
1726975100000|2024-09-22 03:18:20|15619.57|15539.57|15618.81|15538.81|15619.63|15539.63|15618.81|15538.81|10
1726975110000|2024-09-22 03:18:30|15618.44|15538.44|15618.15|15538.15|15618.44|15538.44|15617.86|15537.86|8
1726975120000|2024-09-22 03:18:40|15618.56|15538.56|15617.61|15537.61|15619|15539|15617.44|15537.44|10
1726975130000|2024-09-22 03:18:50|15617.53|15537.53|15616.84|15536.84|15617.93|15537.93|15616.84|15536.84|8
1726975140000|2024-09-22 03:19:00|15617.24|15537.24|15617.86|15537.86|15617.86|15537.86|15617.24|15537.24|7
1726975150000|2024-09-22 03:19:10|15617.73|15537.73|15618.96|15538.96|15618.96|15538.96|15617.67|15537.67|7
1726975160000|2024-09-22 03:19:20|15618.71|15538.71|15618.52|15538.52|15619.08|15539.08|15618.52|15538.52|10
1726975170000|2024-09-22 03:19:30|15618.9|15538.9|15619.36|15539.36|15619.65|15539.65|15618.88|15538.88|9
1726975180000|2024-09-22 03:19:40|15619.33|15539.33|15619.83|15539.83|15619.99|15539.99|15619.28|15539.28|9
1726975190000|2024-09-22 03:19:50|15619.94|15539.94|15620.3|15540.3|15620.32|15540.32|15619.89|15539.89|9
1726975200000|2024-09-22 03:20:00|15620.32|15540.32|15620.25|15540.25|15620.32|15540.32|15620.1|15540.1|9
1726975210000|2024-09-22 03:20:10|15620.39|15540.39|15620.61|15540.61|15620.68|15540.68|15620.16|15540.16|10
1726975220000|2024-09-22 03:20:20|15620.71|15540.71|15621.06|15541.06|15621.34|15541.34|15620.71|15540.71|9
1726975230000|2024-09-22 03:20:30|15621.08|15541.08|15622.9|15542.9|15623.36|15543.36|15620.88|15540.88|8
1726975240000|2024-09-22 03:20:40|15622.89|15542.89|15622.82|15542.82|15623.01|15543.01|15622.54|15542.54|8
1726975250000|2024-09-22 03:20:50|15624.02|15544.02|15625.53|15545.53|15625.54|15545.54|15624.02|15544.02|9
1726975260000|2024-09-22 03:21:00|15625.54|15545.54|15625.29|15545.29|15625.64|15545.64|15625.22|15545.22|8
1726975270000|2024-09-22 03:21:10|15626|15546|15629.56|15549.56|15629.56|15549.56|15626|15546|10
1726975280000|2024-09-22 03:21:20|15630.86|15550.86|15632.59|15552.59|15632.59|15552.59|15630.86|15550.86|10
1726975290000|2024-09-22 03:21:30|15632.9|15552.9|15632.43|15552.43|15632.9|15552.9|15632.4|15552.4|9
1726975300000|2024-09-22 03:21:40|15632.65|15552.65|15632.1|15552.1|15632.65|15552.65|15632.1|15552.1|4
1726975310000|2024-09-22 03:21:50|15631.89|15551.89|15631.11|15551.11|15631.89|15551.89|15630.78|15550.78|9
1726975320000|2024-09-22 03:22:00|15632.06|15552.06|15632.18|15552.18|15632.18|15552.18|15631.94|15551.94|7
1726975330000|2024-09-22 03:22:10|15632.19|15552.19|15631.99|15551.99|15632.73|15552.73|15631.83|15551.83|8
1726975340000|2024-09-22 03:22:20|15631.82|15551.82|15632.06|15552.06|15632.47|15552.47|15631.81|15551.81|8
1726975350000|2024-09-22 03:22:30|15632.49|15552.49|15632.43|15552.43|15633.03|15553.03|15631.71|15551.71|9
1726975360000|2024-09-22 03:22:40|15632.42|15552.42|15632.45|15552.45|15632.45|15552.45|15632.23|15552.23|7
1726975370000|2024-09-22 03:22:50|15632.46|15552.46|15632.98|15552.98|15632.98|15552.98|15632.46|15552.46|6
1726975380000|2024-09-22 03:23:00|15632.89|15552.89|15631.87|15551.87|15633.94|15553.94|15631.87|15551.87|9
1726975390000|2024-09-22 03:23:10|15631.75|15551.75|15629.73|15549.73|15631.75|15551.75|15629.73|15549.73|10
1726975400000|2024-09-22 03:23:20|15628.69|15548.69|15628.12|15548.12|15628.69|15548.69|15627.81|15547.81|10
1726975410000|2024-09-22 03:23:30|15628|15548|15628.11|15548.11|15628.28|15548.28|15628|15548|8
1726975420000|2024-09-22 03:23:40|15628.1|15548.1|15624.97|15544.97|15628.1|15548.1|15624.97|15544.97|6
1726975430000|2024-09-22 03:23:50|15624.93|15544.93|15624.79|15544.79|15625.92|15545.92|15624.79|15544.79|9
1726975440000|2024-09-22 03:24:00|15624.78|15544.78|15624.24|15544.24|15625.25|15545.25|15624.15|15544.15|9
1726975450000|2024-09-22 03:24:10|15624.4|15544.4|15621.93|15541.93|15624.4|15544.4|15621.49|15541.49|10
1726975460000|2024-09-22 03:24:20|15621.92|15541.92|15621.77|15541.77|15621.92|15541.92|15621.2|15541.2|10
1726975470000|2024-09-22 03:24:30|15622.28|15542.28|15622.28|15542.28|15623.07|15543.07|15621.96|15541.96|10
1726975480000|2024-09-22 03:24:40|15622.55|15542.55|15622.49|15542.49|15622.86|15542.86|15622.33|15542.33|10
1726975490000|2024-09-22 03:24:50|15622.67|15542.67|15622.95|15542.95|15622.97|15542.97|15622.41|15542.41|7
1726975500000|2024-09-22 03:25:00|15622.94|15542.94|15623.43|15543.43|15623.86|15543.86|15622.07|15542.07|10
1726975510000|2024-09-22 03:25:10|15623.44|15543.44|15623.01|15543.01|15623.44|15543.44|15622.72|15542.72|8
1726975520000|2024-09-22 03:25:20|15622.79|15542.79|15622.86|15542.86|15623.08|15543.08|15622.74|15542.74|7
1726975530000|2024-09-22 03:25:30|15623.09|15543.09|15623.25|15543.25|15623.25|15543.25|15622.88|15542.88|7
1726975540000|2024-09-22 03:25:40|15623.03|15543.03|15620.14|15540.14|15623.03|15543.03|15620.14|15540.14|6
1726975550000|2024-09-22 03:25:50|15619.94|15539.94|15619.75|15539.75|15619.94|15539.94|15619.39|15539.39|9
1726975560000|2024-09-22 03:26:00|15619.68|15539.68|15619.23|15539.23|15619.71|15539.71|15618.9|15538.9|9
1726975570000|2024-09-22 03:26:10|15619.2|15539.2|15619.44|15539.44|15620.05|15540.05|15618.98|15538.98|8
1726975580000|2024-09-22 03:26:20|15619.27|15539.27|15620.76|15540.76|15620.76|15540.76|15619.27|15539.27|8
1726975590000|2024-09-22 03:26:30|15620.78|15540.78|15621.01|15541.01|15621.01|15541.01|15620.67|15540.67|8
1726975600000|2024-09-22 03:26:40|15621.06|15541.06|15621.28|15541.28|15621.29|15541.29|15620.81|15540.81|8
1726975610000|2024-09-22 03:26:50|15621.31|15541.31|15620.71|15540.71|15621.31|15541.31|15620.71|15540.71|7
1726975620000|2024-09-22 03:27:00|15620.79|15540.79|15620.64|15540.64|15620.88|15540.88|15620.64|15540.64|6
1726975630000|2024-09-22 03:27:10|15619.39|15539.39|15618.54|15538.54|15619.39|15539.39|15618.54|15538.54|8
1726975640000|2024-09-22 03:27:20|15618.73|15538.73|15618.25|15538.25|15618.78|15538.78|15618.25|15538.25|9
1726975650000|2024-09-22 03:27:30|15617.95|15537.95|15617.56|15537.56|15618.22|15538.22|15617.47|15537.47|8
1726975660000|2024-09-22 03:27:40|15617.69|15537.69|15617.64|15537.64|15617.9|15537.9|15617.64|15537.64|7
1726975670000|2024-09-22 03:27:50|15617.59|15537.59|15616.97|15536.97|15617.67|15537.67|15616.97|15536.97|9
1726975680000|2024-09-22 03:28:00|15616.64|15536.64|15616.25|15536.25|15616.71|15536.71|15616.11|15536.11|9
1726975690000|2024-09-22 03:28:10|15616.2|15536.2|15618.31|15538.31|15618.31|15538.31|15616.2|15536.2|8
1726975700000|2024-09-22 03:28:20|15618.25|15538.25|15619.05|15539.05|15619.05|15539.05|15618.25|15538.25|8
1726975710000|2024-09-22 03:28:30|15619.09|15539.09|15616.46|15536.46|15619.32|15539.32|15616.46|15536.46|7
1726975720000|2024-09-22 03:28:40|15616.16|15536.16|15615.6|15535.6|15616.16|15536.16|15615.27|15535.27|8
1726975730000|2024-09-22 03:28:50|15615.81|15535.81|15616.46|15536.46|15616.71|15536.71|15615.81|15535.81|9
1726975740000|2024-09-22 03:29:00|15616.25|15536.25|15615.62|15535.62|15616.25|15536.25|15615.39|15535.39|10
1726975750000|2024-09-22 03:29:10|15615.7|15535.7|15615.58|15535.58|15615.75|15535.75|15615.49|15535.49|7
1726975760000|2024-09-22 03:29:20|15615.6|15535.6|15615.45|15535.45|15615.6|15535.6|15615.27|15535.27|8
1726975770000|2024-09-22 03:29:30|15615.3|15535.3|15615.02|15535.02|15615.3|15535.3|15614.83|15534.83|7
1726975780000|2024-09-22 03:29:40|15615.01|15535.01|15614.59|15534.59|15615.23|15535.23|15614.58|15534.58|8
1726975790000|2024-09-22 03:29:50|15614.45|15534.45|15615.3|15535.3|15615.62|15535.62|15614.45|15534.45|10
1726975800000|2024-09-22 03:30:00|15615.28|15535.28|15614.34|15534.34|15615.28|15535.28|15614.29|15534.29|10
1726975810000|2024-09-22 03:30:10|15614.27|15534.27|15614.66|15534.66|15614.66|15534.66|15614.27|15534.27|8
1726975820000|2024-09-22 03:30:20|15614.68|15534.68|15614.56|15534.56|15614.78|15534.78|15614.55|15534.55|9
1726975830000|2024-09-22 03:30:30|15614.55|15534.55|15613.91|15533.91|15614.55|15534.55|15613.75|15533.75|9
1726975840000|2024-09-22 03:30:40|15614.11|15534.11|15615.08|15535.08|15615.14|15535.14|15614.11|15534.11|10
1726975850000|2024-09-22 03:30:50|15615.19|15535.19|15615.14|15535.14|15615.4|15535.4|15614.79|15534.79|9
1726975860000|2024-09-22 03:31:00|15615.11|15535.11|15614.51|15534.51|15615.22|15535.22|15614.51|15534.51|9
1726975870000|2024-09-22 03:31:10|15614.48|15534.48|15614.41|15534.41|15614.74|15534.74|15614.28|15534.28|8
1726975880000|2024-09-22 03:31:20|15614.25|15534.25|15614.11|15534.11|15614.39|15534.39|15614.06|15534.06|9
1726975890000|2024-09-22 03:31:30|15613.94|15533.94|15613.82|15533.82|15614.42|15534.42|15613.82|15533.82|7
1726975900000|2024-09-22 03:31:40|15613.96|15533.96|15614.48|15534.48|15614.52|15534.52|15613.96|15533.96|9
1726975910000|2024-09-22 03:31:50|15613.89|15533.89|15615.75|15535.75|15615.75|15535.75|15613.86|15533.86|9
1726975920000|2024-09-22 03:32:00|15615.76|15535.76|15616.17|15536.17|15616.17|15536.17|15615.76|15535.76|6
1726975930000|2024-09-22 03:32:10|15617|15537|15617|15537|15617|15537|15616.64|15536.64|8
1726975940000|2024-09-22 03:32:20|15616.76|15536.76|15617.25|15537.25|15617.25|15537.25|15616.76|15536.76|9
1726975950000|2024-09-22 03:32:30|15617.23|15537.23|15617.18|15537.18|15617.23|15537.23|15616.71|15536.71|6
1726975960000|2024-09-22 03:32:40|15617.34|15537.34|15618.05|15538.05|15618.05|15538.05|15617.18|15537.18|5
1726975970000|2024-09-22 03:32:50|15618.06|15538.06|15620.07|15540.07|15620.07|15540.07|15617.99|15537.99|8
1726975980000|2024-09-22 03:33:00|15620.26|15540.26|15620.74|15540.74|15621.27|15541.27|15620.26|15540.26|10
1726975990000|2024-09-22 03:33:10|15620.78|15540.78|15621.76|15541.76|15621.76|15541.76|15620.54|15540.54|10
1726976000000|2024-09-22 03:33:20|15621.87|15541.87|15622.2|15542.2|15622.37|15542.37|15621.87|15541.87|9
1726976010000|2024-09-22 03:33:30|15622.17|15542.17|15622.13|15542.13|15622.29|15542.29|15622.12|15542.12|7
1726976020000|2024-09-22 03:33:40|15622.14|15542.14|15622.23|15542.23|15622.23|15542.23|15622.14|15542.14|6
1726976030000|2024-09-22 03:33:50|15622.22|15542.22|15622.15|15542.15|15622.49|15542.49|15621.98|15541.98|7
1726976040000|2024-09-22 03:34:00|15621.95|15541.95|15622.69|15542.69|15622.69|15542.69|15621.95|15541.95|8
1726976050000|2024-09-22 03:34:10|15622.42|15542.42|15622.54|15542.54|15622.62|15542.62|15622.35|15542.35|9
1726976060000|2024-09-22 03:34:20|15622.67|15542.67|15622.56|15542.56|15622.86|15542.86|15622.47|15542.47|6
1726976070000|2024-09-22 03:34:30|15622.42|15542.42|15622.24|15542.24|15622.42|15542.42|15621.92|15541.92|9
1726976080000|2024-09-22 03:34:40|15622.23|15542.23|15621.75|15541.75|15622.26|15542.26|15621.75|15541.75|6
1726976090000|2024-09-22 03:34:50|15621.95|15541.95|15620.62|15540.62|15622.17|15542.17|15620.62|15540.62|10
1726976100000|2024-09-22 03:35:00|15620.87|15540.87|15620.49|15540.49|15623.35|15543.35|15620.27|15540.27|10
1726976110000|2024-09-22 03:35:10|15619.96|15539.96|15618.87|15538.87|15620.22|15540.22|15618.7|15538.7|7
1726976120000|2024-09-22 03:35:20|15618.53|15538.53|15618.07|15538.07|15618.75|15538.75|15618.07|15538.07|8
1726976130000|2024-09-22 03:35:30|15617.85|15537.85|15618.04|15538.04|15618.07|15538.07|15617.85|15537.85|5
1726976140000|2024-09-22 03:35:40|15618.05|15538.05|15617.01|15537.01|15618.05|15538.05|15616.99|15536.99|9
1726976150000|2024-09-22 03:35:50|15616.95|15536.95|15616.42|15536.42|15616.95|15536.95|15616.18|15536.18|9
1726976160000|2024-09-22 03:36:00|15616.58|15536.58|15615.7|15535.7|15616.58|15536.58|15615.7|15535.7|8
1726976170000|2024-09-22 03:36:10|15615.3|15535.3|15614.04|15534.04|15615.41|15535.41|15614.01|15534.01|8
1726976180000|2024-09-22 03:36:20|15614.12|15534.12|15613.67|15533.67|15614.12|15534.12|15613.18|15533.18|9
1726976190000|2024-09-22 03:36:30|15613.7|15533.7|15611.97|15531.97|15614.36|15534.36|15611.97|15531.97|10
1726976200000|2024-09-22 03:36:40|15612|15532|15609.87|15529.87|15612|15532|15609.87|15529.87|8
1726976210000|2024-09-22 03:36:50|15610.18|15530.18|15609.34|15529.34|15610.18|15530.18|15609.34|15529.34|9
1726976220000|2024-09-22 03:37:00|15609.32|15529.32|15608.08|15528.08|15609.32|15529.32|15608.08|15528.08|10
1726976230000|2024-09-22 03:37:10|15608.07|15528.07|15607.98|15527.98|15608.26|15528.26|15607.97|15527.97|8
1726976240000|2024-09-22 03:37:20|15608.05|15528.05|15606.27|15526.27|15608.49|15528.49|15606.27|15526.27|10
1726976250000|2024-09-22 03:37:30|15606.23|15526.23|15605.45|15525.45|15606.23|15526.23|15605.35|15525.35|10
1726976260000|2024-09-22 03:37:40|15605.44|15525.44|15606.09|15526.09|15606.45|15526.45|15605.43|15525.43|8
1726976270000|2024-09-22 03:37:50|15606.13|15526.13|15605.71|15525.71|15606.36|15526.36|15605.71|15525.71|7
1726976280000|2024-09-22 03:38:00|15605.69|15525.69|15604.93|15524.93|15605.7|15525.7|15604.93|15524.93|9
1726976290000|2024-09-22 03:38:10|15604.83|15524.83|15603.24|15523.24|15604.83|15524.83|15603.24|15523.24|10
1726976300000|2024-09-22 03:38:20|15603.41|15523.41|15602.68|15522.68|15603.41|15523.41|15602.68|15522.68|10
1726976310000|2024-09-22 03:38:30|15602.5|15522.5|15602.22|15522.22|15602.65|15522.65|15602.12|15522.12|9
1726976320000|2024-09-22 03:38:40|15602.21|15522.21|15601.9|15521.9|15602.51|15522.51|15601.9|15521.9|9
1726976330000|2024-09-22 03:38:50|15602.11|15522.11|15601.92|15521.92|15602.11|15522.11|15601.69|15521.69|8
1726976340000|2024-09-22 03:39:00|15601.6|15521.6|15601.76|15521.76|15601.76|15521.76|15601.24|15521.24|6
1726976350000|2024-09-22 03:39:10|15602|15522|15600.43|15520.43|15602.16|15522.16|15600.12|15520.12|7
1726976360000|2024-09-22 03:39:20|15599.95|15519.95|15600.49|15520.49|15600.49|15520.49|15599.89|15519.89|8
1726976370000|2024-09-22 03:39:30|15601.19|15521.19|15601.2|15521.2|15601.68|15521.68|15601.19|15521.19|10
1726976380000|2024-09-22 03:39:40|15601.18|15521.18|15601.36|15521.36|15601.65|15521.65|15601.18|15521.18|6
1726976390000|2024-09-22 03:39:50|15601.65|15521.65|15601.58|15521.58|15601.75|15521.75|15601.31|15521.31|8
1726976400000|2024-09-22 03:40:00|15601.63|15521.63|15600.78|15520.78|15601.63|15521.63|15600.5|15520.5|9
1726976410000|2024-09-22 03:40:10|15600.76|15520.76|15601.42|15521.42|15601.42|15521.42|15600.76|15520.76|4
1726976420000|2024-09-22 03:40:20|15601.46|15521.46|15602.41|15522.41|15602.43|15522.43|15601.46|15521.46|8
1726976430000|2024-09-22 03:40:30|15602.42|15522.42|15601.23|15521.23|15602.64|15522.64|15601.23|15521.23|7
1726976440000|2024-09-22 03:40:40|15600.86|15520.86|15600.63|15520.63|15601.18|15521.18|15600.53|15520.53|9
1726976450000|2024-09-22 03:40:50|15601.23|15521.23|15603.76|15523.76|15603.76|15523.76|15600.81|15520.81|9
1726976460000|2024-09-22 03:41:00|15603.61|15523.61|15603.81|15523.81|15604.22|15524.22|15603.61|15523.61|10
1726976470000|2024-09-22 03:41:10|15604.21|15524.21|15604.18|15524.18|15604.27|15524.27|15604.18|15524.18|6
1726976480000|2024-09-22 03:41:20|15604.8|15524.8|15605.31|15525.31|15605.31|15525.31|15604.26|15524.26|8
1726976490000|2024-09-22 03:41:30|15605.3|15525.3|15605.99|15525.99|15605.99|15525.99|15604.38|15524.38|9
1726976500000|2024-09-22 03:41:40|15606.19|15526.19|15607.91|15527.91|15608.18|15528.18|15606.15|15526.15|9
1726976510000|2024-09-22 03:41:50|15608.07|15528.07|15607.93|15527.93|15608.13|15528.13|15607.31|15527.31|9
1726976520000|2024-09-22 03:42:00|15607.91|15527.91|15607.56|15527.56|15608.32|15528.32|15607.49|15527.49|9
1726976530000|2024-09-22 03:42:10|15607.73|15527.73|15607.85|15527.85|15608.39|15528.39|15607.55|15527.55|7
1726976540000|2024-09-22 03:42:20|15608.15|15528.15|15607.96|15527.96|15608.16|15528.16|15607.42|15527.42|8
1726976550000|2024-09-22 03:42:30|15607.79|15527.79|15607.14|15527.14|15607.79|15527.79|15607.14|15527.14|7
1726976560000|2024-09-22 03:42:40|15607.13|15527.13|15606.2|15526.2|15607.13|15527.13|15606.2|15526.2|8
1726976570000|2024-09-22 03:42:50|15606.43|15526.43|15606.31|15526.31|15606.76|15526.76|15605.51|15525.51|10
1726976580000|2024-09-22 03:43:00|15605.34|15525.34|15604.9|15524.9|15605.38|15525.38|15604.9|15524.9|8
1726976590000|2024-09-22 03:43:10|15604.91|15524.91|15604.31|15524.31|15605.18|15525.18|15603.93|15523.93|7
1726976600000|2024-09-22 03:43:20|15604.12|15524.12|15603.61|15523.61|15604.12|15524.12|15603.28|15523.28|8
1726976610000|2024-09-22 03:43:30|15603.62|15523.62|15604.14|15524.14|15604.14|15524.14|15603.07|15523.07|7
1726976620000|2024-09-22 03:43:40|15604.24|15524.24|15604.38|15524.38|15604.61|15524.61|15604.24|15524.24|10
1726976630000|2024-09-22 03:43:50|15604.57|15524.57|15604.06|15524.06|15604.61|15524.61|15603.81|15523.81|9
1726976640000|2024-09-22 03:44:00|15604.58|15524.58|15604.63|15524.63|15604.63|15524.63|15604.58|15524.58|5
1726976650000|2024-09-22 03:44:10|15604.96|15524.96|15604.46|15524.46|15605.05|15525.05|15604.23|15524.23|9
1726976660000|2024-09-22 03:44:20|15604.47|15524.47|15604.61|15524.61|15604.94|15524.94|15604.47|15524.47|8
1726976670000|2024-09-22 03:44:30|15604.6|15524.6|15604.49|15524.49|15604.97|15524.97|15604.49|15524.49|10
1726976680000|2024-09-22 03:44:40|15604.39|15524.39|15604.31|15524.31|15604.39|15524.39|15603.93|15523.93|8
1726976690000|2024-09-22 03:44:50|15604.33|15524.33|15605.25|15525.25|15605.3|15525.3|15604.04|15524.04|8
1726976700000|2024-09-22 03:45:00|15605.24|15525.24|15603.1|15523.1|15605.39|15525.39|15603.1|15523.1|9
1726976710000|2024-09-22 03:45:10|15603.11|15523.11|15604.28|15524.28|15604.28|15524.28|15603.05|15523.05|8
1726976720000|2024-09-22 03:45:20|15604.61|15524.61|15603.73|15523.73|15604.98|15524.98|15603.72|15523.72|9
1726976730000|2024-09-22 03:45:30|15603.12|15523.12|15603.61|15523.61|15603.98|15523.98|15603.12|15523.12|9
1726976740000|2024-09-22 03:45:40|15603.93|15523.93|15604.09|15524.09|15604.12|15524.12|15603.89|15523.89|10
1726976750000|2024-09-22 03:45:50|15603.74|15523.74|15604.31|15524.31|15604.35|15524.35|15603.73|15523.73|9
1726976760000|2024-09-22 03:46:00|15604.32|15524.32|15603.99|15523.99|15604.58|15524.58|15603.99|15523.99|7
1726976770000|2024-09-22 03:46:10|15604.01|15524.01|15604.56|15524.56|15604.65|15524.65|15604.01|15524.01|9
1726976780000|2024-09-22 03:46:20|15604.57|15524.57|15603.63|15523.63|15604.8|15524.8|15603.49|15523.49|9
1726976790000|2024-09-22 03:46:30|15604.62|15524.62|15605.55|15525.55|15606.01|15526.01|15604.62|15524.62|8
1726976800000|2024-09-22 03:46:40|15605.56|15525.56|15605.21|15525.21|15605.57|15525.57|15605.2|15525.2|6
1726976810000|2024-09-22 03:46:50|15605.24|15525.24|15605.73|15525.73|15605.73|15525.73|15605|15525|9
1726976820000|2024-09-22 03:47:00|15605.89|15525.89|15605.32|15525.32|15605.89|15525.89|15605.22|15525.22|8
1726976830000|2024-09-22 03:47:10|15605.28|15525.28|15605.35|15525.35|15605.36|15525.36|15605.28|15525.28|7
1726976840000|2024-09-22 03:47:20|15605.34|15525.34|15603.82|15523.82|15605.34|15525.34|15603.82|15523.82|6
1726976850000|2024-09-22 03:47:30|15604.74|15524.74|15603.47|15523.47|15604.74|15524.74|15603.39|15523.39|9
1726976860000|2024-09-22 03:47:40|15603.46|15523.46|15603.8|15523.8|15603.8|15523.8|15603.2|15523.2|8
1726976870000|2024-09-22 03:47:50|15603.58|15523.58|15604.63|15524.63|15604.64|15524.64|15603.39|15523.39|9
1726976880000|2024-09-22 03:48:00|15604.64|15524.64|15604.75|15524.75|15604.94|15524.94|15604.64|15524.64|5
1726976890000|2024-09-22 03:48:10|15604.73|15524.73|15604.67|15524.67|15604.73|15524.73|15604.37|15524.37|8
1726976900000|2024-09-22 03:48:20|15604.88|15524.88|15605.09|15525.09|15605.34|15525.34|15604.88|15524.88|8
1726976910000|2024-09-22 03:48:30|15605.08|15525.08|15605.31|15525.31|15605.32|15525.32|15605.01|15525.01|8
1726976920000|2024-09-22 03:48:40|15604.88|15524.88|15604.43|15524.43|15605.23|15525.23|15604.42|15524.42|8
1726976930000|2024-09-22 03:48:50|15604.82|15524.82|15603.07|15523.07|15605.02|15525.02|15603.07|15523.07|8
1726976940000|2024-09-22 03:49:00|15603.48|15523.48|15604.3|15524.3|15604.37|15524.37|15603.03|15523.03|9
1726976950000|2024-09-22 03:49:10|15603.86|15523.86|15603.89|15523.89|15604.3|15524.3|15603.64|15523.64|9
1726976960000|2024-09-22 03:49:20|15603.97|15523.97|15603.72|15523.72|15603.98|15523.98|15603.72|15523.72|9
1726976970000|2024-09-22 03:49:30|15603.76|15523.76|15604.15|15524.15|15604.15|15524.15|15603.76|15523.76|8
1726976980000|2024-09-22 03:49:40|15604.09|15524.09|15603.65|15523.65|15604.09|15524.09|15603.65|15523.65|9
1726976990000|2024-09-22 03:49:50|15603.51|15523.51|15603.97|15523.97|15603.97|15523.97|15603.07|15523.07|10
1726977000000|2024-09-22 03:50:00|15603.86|15523.86|15603.93|15523.93|15604.12|15524.12|15603.86|15523.86|6
1726977010000|2024-09-22 03:50:10|15603.94|15523.94|15604.07|15524.07|15604.08|15524.08|15603.94|15523.94|8
1726977020000|2024-09-22 03:50:20|15604.13|15524.13|15602.97|15522.97|15604.13|15524.13|15602.95|15522.95|5
1726977030000|2024-09-22 03:50:30|15603.27|15523.27|15602.8|15522.8|15603.5|15523.5|15602.8|15522.8|8
1726977040000|2024-09-22 03:50:40|15602.77|15522.77|15602.91|15522.91|15603.1|15523.1|15602.48|15522.48|9
1726977050000|2024-09-22 03:50:50|15603.34|15523.34|15603.5|15523.5|15603.5|15523.5|15603.33|15523.33|6
1726977060000|2024-09-22 03:51:00|15603.48|15523.48|15603.11|15523.11|15603.76|15523.76|15602.89|15522.89|7
1726977070000|2024-09-22 03:51:10|15603.05|15523.05|15605.28|15525.28|15605.28|15525.28|15603|15523|9
1726977080000|2024-09-22 03:51:20|15605.05|15525.05|15607.12|15527.12|15607.12|15527.12|15605.05|15525.05|9
1726977090000|2024-09-22 03:51:30|15606.69|15526.69|15606.93|15526.93|15606.93|15526.93|15606.69|15526.69|6
1726977100000|2024-09-22 03:51:40|15606.84|15526.84|15606.78|15526.78|15607.01|15527.01|15605.94|15525.94|9
1726977110000|2024-09-22 03:51:50|15606.9|15526.9|15607.14|15527.14|15607.31|15527.31|15606.9|15526.9|6
1726977120000|2024-09-22 03:52:00|15607.16|15527.16|15607.66|15527.66|15607.66|15527.66|15606.87|15526.87|10
1726977130000|2024-09-22 03:52:10|15607.23|15527.23|15606.79|15526.79|15607.66|15527.66|15606.79|15526.79|9
1726977140000|2024-09-22 03:52:20|15606.75|15526.75|15606.61|15526.61|15607.11|15527.11|15606.61|15526.61|10
1726977150000|2024-09-22 03:52:30|15606.69|15526.69|15606.81|15526.81|15607.25|15527.25|15606.68|15526.68|7
1726977160000|2024-09-22 03:52:40|15606.82|15526.82|15608.03|15528.03|15608.03|15528.03|15606.82|15526.82|5
1726977170000|2024-09-22 03:52:50|15608.1|15528.1|15608.56|15528.56|15608.84|15528.84|15608.1|15528.1|10
1726977180000|2024-09-22 03:53:00|15608.35|15528.35|15607.19|15527.19|15608.35|15528.35|15607.19|15527.19|10
1726977190000|2024-09-22 03:53:10|15606.86|15526.86|15606.63|15526.63|15606.95|15526.95|15606.63|15526.63|9
1726977200000|2024-09-22 03:53:20|15606.67|15526.67|15606.16|15526.16|15606.89|15526.89|15606.16|15526.16|9
1726977210000|2024-09-22 03:53:30|15606.44|15526.44|15605.7|15525.7|15606.85|15526.85|15605.7|15525.7|8
1726977220000|2024-09-22 03:53:40|15605.74|15525.74|15605.41|15525.41|15605.74|15525.74|15605.24|15525.24|6
1726977230000|2024-09-22 03:53:50|15605.38|15525.38|15605.1|15525.1|15605.38|15525.38|15604.66|15524.66|7
1726977240000|2024-09-22 03:54:00|15605.04|15525.04|15604.83|15524.83|15605.04|15525.04|15604.18|15524.18|10
1726977250000|2024-09-22 03:54:10|15604.38|15524.38|15604.56|15524.56|15604.6|15524.6|15604.38|15524.38|7
1726977260000|2024-09-22 03:54:20|15604.57|15524.57|15604.49|15524.49|15604.57|15524.57|15604.39|15524.39|8
1726977270000|2024-09-22 03:54:30|15604.34|15524.34|15604.5|15524.5|15604.51|15524.51|15604.32|15524.32|9
1726977280000|2024-09-22 03:54:40|15604.51|15524.51|15604.43|15524.43|15604.76|15524.76|15604.43|15524.43|9
1726977290000|2024-09-22 03:54:50|15604.59|15524.59|15604.64|15524.64|15604.78|15524.78|15604.42|15524.42|7
1726977300000|2024-09-22 03:55:00|15604.47|15524.47|15601.73|15521.73|15604.47|15524.47|15601.72|15521.72|8
1726977310000|2024-09-22 03:55:10|15601.72|15521.72|15602.12|15522.12|15602.12|15522.12|15601.72|15521.72|7
1726977320000|2024-09-22 03:55:20|15602.52|15522.52|15602.83|15522.83|15602.83|15522.83|15602.08|15522.08|9
1726977330000|2024-09-22 03:55:30|15602.82|15522.82|15603.03|15523.03|15603.05|15523.05|15602.78|15522.78|8
1726977340000|2024-09-22 03:55:40|15602.86|15522.86|15602.45|15522.45|15602.86|15522.86|15602.33|15522.33|10
1726977350000|2024-09-22 03:55:50|15602.35|15522.35|15602.46|15522.46|15602.55|15522.55|15602.33|15522.33|8
1726977360000|2024-09-22 03:56:00|15602.37|15522.37|15602.43|15522.43|15602.44|15522.44|15602.1|15522.1|10
1726977370000|2024-09-22 03:56:10|15602.14|15522.14|15601.11|15521.11|15602.14|15522.14|15601.11|15521.11|10
1726977380000|2024-09-22 03:56:20|15601.49|15521.49|15601.88|15521.88|15602.01|15522.01|15601.44|15521.44|9
1726977390000|2024-09-22 03:56:30|15602.26|15522.26|15604.17|15524.17|15604.17|15524.17|15602.26|15522.26|10
1726977400000|2024-09-22 03:56:40|15604.16|15524.16|15603.92|15523.92|15604.16|15524.16|15603.34|15523.34|10
1726977410000|2024-09-22 03:56:50|15603.95|15523.95|15603.86|15523.86|15603.96|15523.96|15603.57|15523.57|7
1726977420000|2024-09-22 03:57:00|15604.68|15524.68|15605.23|15525.23|15605.3|15525.3|15604.68|15524.68|8
1726977430000|2024-09-22 03:57:10|15605.47|15525.47|15605.52|15525.52|15605.75|15525.75|15605.29|15525.29|10
1726977440000|2024-09-22 03:57:20|15605.55|15525.55|15606.01|15526.01|15606.01|15526.01|15605.55|15525.55|5
1726977450000|2024-09-22 03:57:30|15605.68|15525.68|15606.23|15526.23|15606.26|15526.26|15605.68|15525.68|7
1726977460000|2024-09-22 03:57:40|15606.17|15526.17|15605.98|15525.98|15606.17|15526.17|15605.92|15525.92|7
1726977470000|2024-09-22 03:57:50|15605.97|15525.97|15605.96|15525.96|15606.06|15526.06|15605.65|15525.65|9
1726977480000|2024-09-22 03:58:00|15605.91|15525.91|15605.22|15525.22|15605.91|15525.91|15605.1|15525.1|9
1726977490000|2024-09-22 03:58:10|15605.14|15525.14|15605.03|15525.03|15605.23|15525.23|15604.75|15524.75|10
1726977500000|2024-09-22 03:58:20|15604.83|15524.83|15605.32|15525.32|15605.51|15525.51|15604.83|15524.83|6
1726977510000|2024-09-22 03:58:30|15605.31|15525.31|15605.52|15525.52|15605.55|15525.55|15605.1|15525.1|8
1726977520000|2024-09-22 03:58:40|15605.51|15525.51|15604.38|15524.38|15605.53|15525.53|15604.38|15524.38|9
1726977530000|2024-09-22 03:58:50|15604.26|15524.26|15604.36|15524.36|15604.51|15524.51|15603.81|15523.81|6
1726977540000|2024-09-22 03:59:00|15604.56|15524.56|15605.45|15525.45|15605.62|15525.62|15604.46|15524.46|10
1726977550000|2024-09-22 03:59:10|15605.62|15525.62|15605.33|15525.33|15605.62|15525.62|15605.06|15525.06|8
1726977560000|2024-09-22 03:59:20|15605.55|15525.55|15605.35|15525.35|15605.62|15525.62|15605.16|15525.16|9
1726977570000|2024-09-22 03:59:30|15605.11|15525.11|15605.1|15525.1|15606.02|15526.02|15604.91|15524.91|8
1726977580000|2024-09-22 03:59:40|15605.09|15525.09|15604.23|15524.23|15605.09|15525.09|15604.12|15524.12|9
1726977590000|2024-09-22 03:59:50|15604.24|15524.24|15604.82|15524.82|15604.87|15524.87|15604.24|15524.24|7
1726977600000|2024-09-22 04:00:00|15604.99|15524.99|15605.18|15525.18|15605.18|15525.18|15604.79|15524.79|8
1726977610000|2024-09-22 04:00:10|15605.27|15525.27|15606.45|15526.45|15606.65|15526.65|15604.92|15524.92|9
1726977620000|2024-09-22 04:00:20|15606.44|15526.44|15605.05|15525.05|15606.44|15526.44|15604.72|15524.72|9
1726977630000|2024-09-22 04:00:30|15605.02|15525.02|15605.1|15525.1|15605.15|15525.15|15604.9|15524.9|10
1726977640000|2024-09-22 04:00:40|15605.33|15525.33|15605.58|15525.58|15605.58|15525.58|15604.06|15524.06|8
1726977650000|2024-09-22 04:00:50|15605.59|15525.59|15605.56|15525.56|15606.02|15526.02|15605.18|15525.18|10
1726977660000|2024-09-22 04:01:00|15605.53|15525.53|15605.13|15525.13|15605.76|15525.76|15604.95|15524.95|10
1726977670000|2024-09-22 04:01:10|15605.14|15525.14|15605.09|15525.09|15606.08|15526.08|15605.09|15525.09|8
1726977680000|2024-09-22 04:01:20|15605.05|15525.05|15605.35|15525.35|15605.35|15525.35|15605.04|15525.04|7
1726977690000|2024-09-22 04:01:30|15605.37|15525.37|15606.03|15526.03|15606.04|15526.04|15605.36|15525.36|6
1726977700000|2024-09-22 04:01:40|15605.81|15525.81|15605.8|15525.8|15606.04|15526.04|15605.8|15525.8|6
1726977710000|2024-09-22 04:01:50|15605.58|15525.58|15605.63|15525.63|15605.63|15525.63|15605.55|15525.55|6
1726977720000|2024-09-22 04:02:00|15605.37|15525.37|15605.72|15525.72|15606.04|15526.04|15605.37|15525.37|6
1726977730000|2024-09-22 04:02:10|15605.73|15525.73|15606.51|15526.51|15606.51|15526.51|15605.73|15525.73|8
1726977740000|2024-09-22 04:02:20|15606.53|15526.53|15606.51|15526.51|15606.96|15526.96|15606.5|15526.5|7
1726977750000|2024-09-22 04:02:30|15606.52|15526.52|15606.69|15526.69|15606.73|15526.73|15606.29|15526.29|6
1726977760000|2024-09-22 04:02:40|15606.22|15526.22|15606.23|15526.23|15606.66|15526.66|15606.21|15526.21|6
1726977770000|2024-09-22 04:02:50|15606.75|15526.75|15606.2|15526.2|15606.75|15526.75|15606.2|15526.2|8
1726977780000|2024-09-22 04:03:00|15606.3|15526.3|15607.37|15527.37|15607.37|15527.37|15606.3|15526.3|10
1726977790000|2024-09-22 04:03:10|15607.38|15527.38|15607.32|15527.32|15607.39|15527.39|15607.13|15527.13|8
1726977800000|2024-09-22 04:03:20|15607.34|15527.34|15607.27|15527.27|15607.35|15527.35|15607.21|15527.21|7
1726977810000|2024-09-22 04:03:30|15607.05|15527.05|15607.51|15527.51|15607.92|15527.92|15607.04|15527.04|7
1726977820000|2024-09-22 04:03:40|15607.58|15527.58|15607.73|15527.73|15607.93|15527.93|15607.58|15527.58|5
1726977830000|2024-09-22 04:03:50|15608.48|15528.48|15609.12|15529.12|15609.12|15529.12|15608.48|15528.48|7
1726977840000|2024-09-22 04:04:00|15609.18|15529.18|15611.24|15531.24|15611.24|15531.24|15609.18|15529.18|9
1726977850000|2024-09-22 04:04:10|15611.21|15531.21|15611.56|15531.56|15611.6|15531.6|15611.21|15531.21|9
1726977860000|2024-09-22 04:04:20|15611.46|15531.46|15611.66|15531.66|15612.05|15532.05|15611.12|15531.12|8
1726977870000|2024-09-22 04:04:30|15611.1|15531.1|15611.18|15531.18|15611.23|15531.23|15610.95|15530.95|8
1726977880000|2024-09-22 04:04:40|15610.66|15530.66|15609.93|15529.93|15610.66|15530.66|15609.51|15529.51|7
1726977890000|2024-09-22 04:04:50|15609.53|15529.53|15609.95|15529.95|15610.39|15530.39|15609.34|15529.34|10
1726977900000|2024-09-22 04:05:00|15609.94|15529.94|15610.38|15530.38|15610.38|15530.38|15609.94|15529.94|7
1726977910000|2024-09-22 04:05:10|15610.58|15530.58|15610.8|15530.8|15610.89|15530.89|15609.97|15529.97|9
1726977920000|2024-09-22 04:05:20|15610.14|15530.14|15610.88|15530.88|15610.88|15530.88|15610.14|15530.14|7
1726977930000|2024-09-22 04:05:30|15610.89|15530.89|15610.59|15530.59|15610.89|15530.89|15610.59|15530.59|4
1726977940000|2024-09-22 04:05:40|15610.93|15530.93|15609.69|15529.69|15610.93|15530.93|15609.69|15529.69|8
1726977950000|2024-09-22 04:05:50|15609.72|15529.72|15610.98|15530.98|15610.99|15530.99|15609.72|15529.72|8
1726977960000|2024-09-22 04:06:00|15610.94|15530.94|15610.91|15530.91|15610.94|15530.94|15610.9|15530.9|5
1726977970000|2024-09-22 04:06:10|15611.65|15531.65|15611.86|15531.86|15611.86|15531.86|15611.42|15531.42|3
1726977980000|2024-09-22 04:06:20|15611.63|15531.63|15611.05|15531.05|15611.63|15531.63|15610.76|15530.76|9
1726977990000|2024-09-22 04:06:30|15611.06|15531.06|15611.97|15531.97|15611.97|15531.97|15611.06|15531.06|9
1726978000000|2024-09-22 04:06:40|15611.98|15531.98|15612.35|15532.35|15612.35|15532.35|15611.72|15531.72|6
1726978010000|2024-09-22 04:06:50|15611.94|15531.94|15612.2|15532.2|15612.2|15532.2|15611.79|15531.79|7
1726978020000|2024-09-22 04:07:00|15611.82|15531.82|15609.38|15529.38|15611.82|15531.82|15609.38|15529.38|8
1726978030000|2024-09-22 04:07:10|15609.32|15529.32|15608.82|15528.82|15609.54|15529.54|15608.82|15528.82|9
1726978040000|2024-09-22 04:07:20|15608.88|15528.88|15608.81|15528.81|15608.88|15528.88|15608.57|15528.57|8
1726978050000|2024-09-22 04:07:30|15608.79|15528.79|15608.82|15528.82|15609.01|15529.01|15608.78|15528.78|8
1726978060000|2024-09-22 04:07:40|15608.83|15528.83|15609.19|15529.19|15609.26|15529.26|15608.81|15528.81|8
1726978070000|2024-09-22 04:07:50|15608.97|15528.97|15609.1|15529.1|15609.1|15529.1|15608.71|15528.71|8
1726978080000|2024-09-22 04:08:00|15609.09|15529.09|15609.03|15529.03|15609.16|15529.16|15608.76|15528.76|8
1726978090000|2024-09-22 04:08:10|15609.46|15529.46|15609.18|15529.18|15609.47|15529.47|15608.95|15528.95|9
1726978100000|2024-09-22 04:08:20|15609.19|15529.19|15609.28|15529.28|15609.28|15529.28|15608.65|15528.65|8
1726978110000|2024-09-22 04:08:30|15609.32|15529.32|15608.54|15528.54|15609.32|15529.32|15608.5|15528.5|9
1726978120000|2024-09-22 04:08:40|15608.49|15528.49|15609.13|15529.13|15609.39|15529.39|15608.49|15528.49|8
1726978130000|2024-09-22 04:08:50|15609.27|15529.27|15609.1|15529.1|15609.64|15529.64|15608.92|15528.92|10
1726978140000|2024-09-22 04:09:00|15608.88|15528.88|15608.88|15528.88|15609.1|15529.1|15608.88|15528.88|6
1726978150000|2024-09-22 04:09:10|15609.62|15529.62|15608.62|15528.62|15609.62|15529.62|15608.62|15528.62|7
1726978160000|2024-09-22 04:09:20|15608.78|15528.78|15608.94|15528.94|15608.96|15528.96|15608.51|15528.51|9
1726978170000|2024-09-22 04:09:30|15608.95|15528.95|15608.99|15528.99|15609.24|15529.24|15608.84|15528.84|10
1726978180000|2024-09-22 04:09:40|15609.01|15529.01|15610.23|15530.23|15610.23|15530.23|15609.01|15529.01|8
1726978190000|2024-09-22 04:09:50|15610.51|15530.51|15609.86|15529.86|15610.51|15530.51|15609.84|15529.84|9
1726978200000|2024-09-22 04:10:00|15609.87|15529.87|15609.56|15529.56|15610.1|15530.1|15609.37|15529.37|8
1726978210000|2024-09-22 04:10:10|15609.55|15529.55|15608.96|15528.96|15609.7|15529.7|15608.96|15528.96|10
1726978220000|2024-09-22 04:10:20|15608.69|15528.69|15606.55|15526.55|15608.69|15528.69|15606.55|15526.55|9
1726978230000|2024-09-22 04:10:30|15606.52|15526.52|15607.24|15527.24|15607.24|15527.24|15606.52|15526.52|7
1726978240000|2024-09-22 04:10:40|15606.84|15526.84|15606.26|15526.26|15606.84|15526.84|15606.26|15526.26|8
1726978250000|2024-09-22 04:10:50|15606.51|15526.51|15606|15526|15606.51|15526.51|15606|15526|5
1726978260000|2024-09-22 04:11:00|15605.99|15525.99|15605.72|15525.72|15606.07|15526.07|15605.71|15525.71|7
1726978270000|2024-09-22 04:11:10|15605.15|15525.15|15604.96|15524.96|15605.15|15525.15|15604.93|15524.93|8
1726978280000|2024-09-22 04:11:20|15605.2|15525.2|15605|15525|15605.22|15525.22|15605|15525|4
1726978290000|2024-09-22 04:11:30|15605.01|15525.01|15605.27|15525.27|15605.43|15525.43|15605|15525|8
1726978300000|2024-09-22 04:11:40|15605.3|15525.3|15606.38|15526.38|15606.38|15526.38|15605.3|15525.3|8
1726978310000|2024-09-22 04:11:50|15606.32|15526.32|15606.3|15526.3|15606.38|15526.38|15606.3|15526.3|7
1726978320000|2024-09-22 04:12:00|15606.56|15526.56|15605.97|15525.97|15606.61|15526.61|15605.97|15525.97|7
1726978330000|2024-09-22 04:12:10|15605.93|15525.93|15605.89|15525.89|15606|15526|15605.55|15525.55|7
1726978340000|2024-09-22 04:12:20|15605.9|15525.9|15604.99|15524.99|15605.9|15525.9|15604.99|15524.99|7
1726978350000|2024-09-22 04:12:30|15605.49|15525.49|15605.27|15525.27|15605.72|15525.72|15605.26|15525.26|7
1726978360000|2024-09-22 04:12:40|15605.05|15525.05|15605.7|15525.7|15605.7|15525.7|15605.05|15525.05|7
1726978370000|2024-09-22 04:12:50|15605.26|15525.26|15605.28|15525.28|15605.71|15525.71|15605.06|15525.06|5
1726978380000|2024-09-22 04:13:00|15605.27|15525.27|15605.81|15525.81|15605.84|15525.84|15605.1|15525.1|10
1726978390000|2024-09-22 04:13:10|15605.82|15525.82|15605.46|15525.46|15605.83|15525.83|15605.28|15525.28|9
1726978400000|2024-09-22 04:13:20|15605.47|15525.47|15605.68|15525.68|15605.94|15525.94|15605.47|15525.47|8
1726978410000|2024-09-22 04:13:30|15605.69|15525.69|15606.01|15526.01|15606.01|15526.01|15605.68|15525.68|8
1726978420000|2024-09-22 04:13:40|15606.03|15526.03|15605.73|15525.73|15606.07|15526.07|15605.73|15525.73|10
1726978430000|2024-09-22 04:13:50|15605.64|15525.64|15605.51|15525.51|15605.68|15525.68|15605.43|15525.43|8
1726978440000|2024-09-22 04:14:00|15605.41|15525.41|15604.99|15524.99|15605.5|15525.5|15604.46|15524.46|8
1726978450000|2024-09-22 04:14:10|15604.95|15524.95|15605.14|15525.14|15605.14|15525.14|15604.91|15524.91|5
1726978460000|2024-09-22 04:14:20|15605.12|15525.12|15605.09|15525.09|15605.12|15525.12|15604.58|15524.58|10
1726978470000|2024-09-22 04:14:30|15605.1|15525.1|15605.32|15525.32|15605.39|15525.39|15604.93|15524.93|9
1726978480000|2024-09-22 04:14:40|15605.31|15525.31|15605.3|15525.3|15605.31|15525.31|15604.92|15524.92|10
1726978490000|2024-09-22 04:14:50|15605.29|15525.29|15604.34|15524.34|15605.29|15525.29|15604.34|15524.34|6
1726978500000|2024-09-22 04:15:00|15604.36|15524.36|15605.21|15525.21|15605.67|15525.67|15604.36|15524.36|9
1726978510000|2024-09-22 04:15:10|15604.91|15524.91|15605.36|15525.36|15605.4|15525.4|15604.91|15524.91|8
1726978520000|2024-09-22 04:15:20|15605.01|15525.01|15605.52|15525.52|15605.52|15525.52|15604.71|15524.71|10
1726978530000|2024-09-22 04:15:30|15604.88|15524.88|15605.73|15525.73|15605.73|15525.73|15604.76|15524.76|7
1726978540000|2024-09-22 04:15:40|15605.66|15525.66|15605.75|15525.75|15605.75|15525.75|15605.59|15525.59|7
1726978550000|2024-09-22 04:15:50|15605.77|15525.77|15606.7|15526.7|15606.7|15526.7|15605.77|15525.77|5
1726978560000|2024-09-22 04:16:00|15606.67|15526.67|15605.5|15525.5|15606.75|15526.75|15605.5|15525.5|9
1726978570000|2024-09-22 04:16:10|15605.89|15525.89|15607.31|15527.31|15607.31|15527.31|15605.78|15525.78|9
1726978580000|2024-09-22 04:16:20|15607.33|15527.33|15608.39|15528.39|15608.39|15528.39|15607.33|15527.33|5
1726978590000|2024-09-22 04:16:30|15608.18|15528.18|15607.96|15527.96|15608.18|15528.18|15607.83|15527.83|7
1726978600000|2024-09-22 04:16:40|15608.11|15528.11|15607.42|15527.42|15608.46|15528.46|15607.42|15527.42|8
1726978610000|2024-09-22 04:16:50|15607.4|15527.4|15607.69|15527.69|15607.69|15527.69|15607.1|15527.1|6
1726978620000|2024-09-22 04:17:00|15607.64|15527.64|15606.39|15526.39|15608.09|15528.09|15606.39|15526.39|10
1726978630000|2024-09-22 04:17:10|15606.35|15526.35|15605.2|15525.2|15606.35|15526.35|15605.19|15525.19|8
1726978640000|2024-09-22 04:17:20|15605.19|15525.19|15604.43|15524.43|15605.3|15525.3|15604.13|15524.13|8
1726978650000|2024-09-22 04:17:30|15604.25|15524.25|15604.41|15524.41|15604.47|15524.47|15604.25|15524.25|7
1726978660000|2024-09-22 04:17:40|15604.08|15524.08|15604.28|15524.28|15604.29|15524.29|15603.62|15523.62|8
1726978670000|2024-09-22 04:17:50|15604.39|15524.39|15604.44|15524.44|15604.77|15524.77|15604.39|15524.39|7
1726978680000|2024-09-22 04:18:00|15604.7|15524.7|15605.1|15525.1|15605.4|15525.4|15604.7|15524.7|6
1726978690000|2024-09-22 04:18:10|15605.33|15525.33|15603.68|15523.68|15605.33|15525.33|15603.65|15523.65|7
1726978700000|2024-09-22 04:18:20|15603.65|15523.65|15603.73|15523.73|15604.15|15524.15|15603.41|15523.41|8
1726978710000|2024-09-22 04:18:30|15604.04|15524.04|15604.42|15524.42|15604.42|15524.42|15603.71|15523.71|6
1726978720000|2024-09-22 04:18:40|15604.36|15524.36|15603.96|15523.96|15604.36|15524.36|15603.7|15523.7|8
1726978730000|2024-09-22 04:18:50|15603.95|15523.95|15603.53|15523.53|15603.95|15523.95|15603.51|15523.51|8
1726978740000|2024-09-22 04:19:00|15603.86|15523.86|15603.67|15523.67|15603.86|15523.86|15603.53|15523.53|5
1726978750000|2024-09-22 04:19:10|15603.64|15523.64|15603.14|15523.14|15603.78|15523.78|15603.14|15523.14|6
1726978760000|2024-09-22 04:19:20|15602.77|15522.77|15602.84|15522.84|15603.3|15523.3|15602.77|15522.77|8
1726978770000|2024-09-22 04:19:30|15603.04|15523.04|15603.66|15523.66|15603.66|15523.66|15603.04|15523.04|7
1726978780000|2024-09-22 04:19:40|15603.59|15523.59|15602.77|15522.77|15603.59|15523.59|15602.52|15522.52|9
1726978790000|2024-09-22 04:19:50|15602.38|15522.38|15602.65|15522.65|15602.75|15522.75|15602.38|15522.38|8
1726978800000|2024-09-22 04:20:00|15602.72|15522.72|15603.44|15523.44|15603.44|15523.44|15602.72|15522.72|8
1726978810000|2024-09-22 04:20:10|15603.48|15523.48|15602.82|15522.82|15603.51|15523.51|15602.58|15522.58|8
1726978820000|2024-09-22 04:20:20|15602.47|15522.47|15602.74|15522.74|15602.8|15522.8|15602.45|15522.45|8
1726978830000|2024-09-22 04:20:30|15601.65|15521.65|15602.08|15522.08|15602.38|15522.38|15601.65|15521.65|8
1726978840000|2024-09-22 04:20:40|15602.26|15522.26|15601.98|15521.98|15602.26|15522.26|15601.98|15521.98|6
1726978850000|2024-09-22 04:20:50|15601.97|15521.97|15602.8|15522.8|15602.8|15522.8|15601.97|15521.97|7
1726978860000|2024-09-22 04:21:00|15602.76|15522.76|15602.77|15522.77|15602.83|15522.83|15602.53|15522.53|8
1726978870000|2024-09-22 04:21:10|15602.98|15522.98|15602.2|15522.2|15602.98|15522.98|15602.03|15522.03|8
1726978880000|2024-09-22 04:21:20|15602.18|15522.18|15603.06|15523.06|15603.06|15523.06|15602.16|15522.16|8
1726978890000|2024-09-22 04:21:30|15602.95|15522.95|15602.28|15522.28|15603.07|15523.07|15602.28|15522.28|10
1726978900000|2024-09-22 04:21:40|15602.08|15522.08|15602.7|15522.7|15602.91|15522.91|15601.98|15521.98|10
1726978910000|2024-09-22 04:21:50|15602.69|15522.69|15602.47|15522.47|15602.69|15522.69|15601.68|15521.68|10
1726978920000|2024-09-22 04:22:00|15602.55|15522.55|15602.53|15522.53|15602.7|15522.7|15602.45|15522.45|8
1726978930000|2024-09-22 04:22:10|15602.49|15522.49|15602.01|15522.01|15602.51|15522.51|15602.01|15522.01|5
1726978940000|2024-09-22 04:22:20|15602|15522|15604.75|15524.75|15604.77|15524.77|15602|15522|7
1726978950000|2024-09-22 04:22:30|15604.76|15524.76|15604.42|15524.42|15604.96|15524.96|15604.42|15524.42|7
1726978960000|2024-09-22 04:22:40|15604.61|15524.61|15606.09|15526.09|15606.17|15526.17|15604.52|15524.52|9
1726978970000|2024-09-22 04:22:50|15606.11|15526.11|15605.5|15525.5|15606.11|15526.11|15605.46|15525.46|7
1726978980000|2024-09-22 04:23:00|15605.24|15525.24|15606.19|15526.19|15606.19|15526.19|15605.02|15525.02|6
1726978990000|2024-09-22 04:23:10|15606.23|15526.23|15606.17|15526.17|15606.28|15526.28|15605.77|15525.77|7
1726979000000|2024-09-22 04:23:20|15606.39|15526.39|15605.73|15525.73|15606.42|15526.42|15605.73|15525.73|6
1726979010000|2024-09-22 04:23:30|15605.77|15525.77|15605.86|15525.86|15606.18|15526.18|15605.7|15525.7|10
1726979020000|2024-09-22 04:23:40|15606.11|15526.11|15607.07|15527.07|15607.07|15527.07|15605.82|15525.82|9
1726979030000|2024-09-22 04:23:50|15607.22|15527.22|15608.5|15528.5|15608.63|15528.63|15607.22|15527.22|10
1726979040000|2024-09-22 04:24:00|15608.66|15528.66|15609.53|15529.53|15609.53|15529.53|15608.66|15528.66|7
1726979050000|2024-09-22 04:24:10|15609.54|15529.54|15608.69|15528.69|15609.54|15529.54|15608.39|15528.39|5
1726979060000|2024-09-22 04:24:20|15608.73|15528.73|15609.04|15529.04|15609.09|15529.09|15608.63|15528.63|7
1726979070000|2024-09-22 04:24:30|15608.59|15528.59|15608.71|15528.71|15609.27|15529.27|15608.17|15528.17|9
1726979080000|2024-09-22 04:24:40|15608.47|15528.47|15609.39|15529.39|15609.39|15529.39|15608.45|15528.45|8
1726979090000|2024-09-22 04:24:50|15609.61|15529.61|15609.61|15529.61|15610.78|15530.78|15609.56|15529.56|10
1726979100000|2024-09-22 04:25:00|15609.27|15529.27|15607.57|15527.57|15609.29|15529.29|15607.57|15527.57|10
1726979110000|2024-09-22 04:25:10|15607.29|15527.29|15607.36|15527.36|15607.72|15527.72|15607.13|15527.13|9
1726979120000|2024-09-22 04:25:20|15607.37|15527.37|15606.47|15526.47|15607.68|15527.68|15606.16|15526.16|7
1726979130000|2024-09-22 04:25:30|15606.48|15526.48|15606.65|15526.65|15607.34|15527.34|15606.42|15526.42|7
1726979140000|2024-09-22 04:25:40|15606.68|15526.68|15605.24|15525.24|15606.68|15526.68|15604.83|15524.83|6
1726979150000|2024-09-22 04:25:50|15605.22|15525.22|15604.94|15524.94|15605.46|15525.46|15604.51|15524.51|10
1726979160000|2024-09-22 04:26:00|15604.93|15524.93|15605.5|15525.5|15605.64|15525.64|15604.93|15524.93|7
1726979170000|2024-09-22 04:26:10|15605.52|15525.52|15605.29|15525.29|15605.52|15525.52|15605.18|15525.18|8
1726979180000|2024-09-22 04:26:20|15605.5|15525.5|15605.28|15525.28|15605.68|15525.68|15605.28|15525.28|9
1726979190000|2024-09-22 04:26:30|15605.26|15525.26|15606.49|15526.49|15606.5|15526.5|15605.25|15525.25|6
1726979200000|2024-09-22 04:26:40|15606.61|15526.61|15606.4|15526.4|15606.95|15526.95|15606.39|15526.39|7
1726979210000|2024-09-22 04:26:50|15606.37|15526.37|15606.32|15526.32|15606.37|15526.37|15606.32|15526.32|5
1726979220000|2024-09-22 04:27:00|15606.34|15526.34|15606.16|15526.16|15606.37|15526.37|15606.15|15526.15|5
1726979230000|2024-09-22 04:27:10|15605.89|15525.89|15605.86|15525.86|15606.46|15526.46|15605.86|15525.86|6
1726979240000|2024-09-22 04:27:20|15605.85|15525.85|15606.16|15526.16|15606.16|15526.16|15605.82|15525.82|6
1726979250000|2024-09-22 04:27:30|15606.13|15526.13|15606.34|15526.34|15606.41|15526.41|15605.93|15525.93|7
1726979260000|2024-09-22 04:27:40|15606.36|15526.36|15606.11|15526.11|15606.59|15526.59|15606.11|15526.11|6
1726979270000|2024-09-22 04:27:50|15606.06|15526.06|15606.31|15526.31|15606.31|15526.31|15606.05|15526.05|4
1726979280000|2024-09-22 04:28:00|15606.33|15526.33|15606.48|15526.48|15606.49|15526.49|15606.24|15526.24|7
1726979290000|2024-09-22 04:28:10|15606.77|15526.77|15607.05|15527.05|15607.05|15527.05|15606.77|15526.77|5
1726979300000|2024-09-22 04:28:20|15607.06|15527.06|15606.95|15526.95|15607.25|15527.25|15606.84|15526.84|7
1726979310000|2024-09-22 04:28:30|15606.74|15526.74|15607.64|15527.64|15607.64|15527.64|15606.41|15526.41|10
1726979320000|2024-09-22 04:28:40|15607.65|15527.65|15608.47|15528.47|15608.47|15528.47|15607.65|15527.65|10
1726979330000|2024-09-22 04:28:50|15608.75|15528.75|15608.97|15528.97|15609.04|15529.04|15608.35|15528.35|7
1726979340000|2024-09-22 04:29:00|15608.67|15528.67|15608.53|15528.53|15608.72|15528.72|15608.52|15528.52|9
1726979350000|2024-09-22 04:29:10|15608.52|15528.52|15608.51|15528.51|15608.72|15528.72|15608.28|15528.28|5
1726979360000|2024-09-22 04:29:20|15608.29|15528.29|15608.51|15528.51|15608.73|15528.73|15608.29|15528.29|7
1726979370000|2024-09-22 04:29:30|15609.24|15529.24|15609.59|15529.59|15609.61|15529.61|15609.24|15529.24|7
1726979380000|2024-09-22 04:29:40|15609.01|15529.01|15609.13|15529.13|15609.81|15529.81|15609.01|15529.01|6
1726979390000|2024-09-22 04:29:50|15609.14|15529.14|15610.88|15530.88|15611.23|15531.23|15609.14|15529.14|9
1726979400000|2024-09-22 04:30:00|15610.89|15530.89|15612.14|15532.14|15612.14|15532.14|15610.88|15530.88|8
1726979410000|2024-09-22 04:30:10|15612.15|15532.15|15612.54|15532.54|15612.81|15532.81|15612.15|15532.15|8
1726979420000|2024-09-22 04:30:20|15612.53|15532.53|15612.24|15532.24|15612.53|15532.53|15612.24|15532.24|8
1726979430000|2024-09-22 04:30:30|15612.22|15532.22|15612.17|15532.17|15612.47|15532.47|15612.17|15532.17|6
1726979440000|2024-09-22 04:30:40|15612.16|15532.16|15611.67|15531.67|15612.16|15532.16|15611.66|15531.66|7
1726979450000|2024-09-22 04:30:50|15612.36|15532.36|15611.95|15531.95|15612.37|15532.37|15611.95|15531.95|9
1726979460000|2024-09-22 04:31:00|15612.59|15532.59|15611.77|15531.77|15612.63|15532.63|15611.48|15531.48|8
1726979470000|2024-09-22 04:31:10|15611.8|15531.8|15611.58|15531.58|15611.84|15531.84|15611.57|15531.57|6
1726979480000|2024-09-22 04:31:20|15611.61|15531.61|15611.47|15531.47|15611.61|15531.61|15611.03|15531.03|6
1726979490000|2024-09-22 04:31:30|15611.63|15531.63|15611.63|15531.63|15611.81|15531.81|15611.59|15531.59|7
1726979500000|2024-09-22 04:31:40|15611.66|15531.66|15611.69|15531.69|15611.69|15531.69|15611.66|15531.66|4
1726979510000|2024-09-22 04:31:50|15612.13|15532.13|15612.39|15532.39|15612.39|15532.39|15611.97|15531.97|10
1726979520000|2024-09-22 04:32:00|15612.9|15532.9|15613.74|15533.74|15613.74|15533.74|15612.75|15532.75|7
1726979530000|2024-09-22 04:32:10|15614.26|15534.26|15613.73|15533.73|15614.37|15534.37|15613.73|15533.73|4
1726979540000|2024-09-22 04:32:20|15613.71|15533.71|15613.82|15533.82|15613.83|15533.83|15613.51|15533.51|7
1726979550000|2024-09-22 04:32:30|15613.8|15533.8|15613.51|15533.51|15613.82|15533.82|15613.35|15533.35|4
1726979560000|2024-09-22 04:32:40|15613.52|15533.52|15616.95|15536.95|15616.95|15536.95|15613.45|15533.45|9
1726979570000|2024-09-22 04:32:50|15616.68|15536.68|15616.49|15536.49|15616.7|15536.7|15616.01|15536.01|9
1726979580000|2024-09-22 04:33:00|15616.61|15536.61|15615.97|15535.97|15616.61|15536.61|15615.66|15535.66|10
1726979590000|2024-09-22 04:33:10|15615.94|15535.94|15615.52|15535.52|15615.94|15535.94|15615.52|15535.52|4
1726979600000|2024-09-22 04:33:20|15615.49|15535.49|15614.58|15534.58|15615.49|15535.49|15614.58|15534.58|9
1726979610000|2024-09-22 04:33:30|15614.44|15534.44|15613.78|15533.78|15614.44|15534.44|15613.68|15533.68|9
1726979620000|2024-09-22 04:33:40|15613.34|15533.34|15614.74|15534.74|15614.74|15534.74|15613.32|15533.32|6
1726979630000|2024-09-22 04:33:50|15614.41|15534.41|15614.75|15534.75|15615.31|15535.31|15614.41|15534.41|10
1726979640000|2024-09-22 04:34:00|15615.23|15535.23|15615.56|15535.56|15615.86|15535.86|15615.23|15535.23|8
1726979650000|2024-09-22 04:34:10|15615.57|15535.57|15615.2|15535.2|15615.58|15535.58|15615.2|15535.2|9
1726979660000|2024-09-22 04:34:20|15615.16|15535.16|15615.03|15535.03|15615.16|15535.16|15615.03|15535.03|7
1726979670000|2024-09-22 04:34:30|15615.02|15535.02|15615.34|15535.34|15615.34|15535.34|15615.01|15535.01|4
1726979680000|2024-09-22 04:34:40|15615.3|15535.3|15614.93|15534.93|15615.3|15535.3|15614.93|15534.93|8
1726979690000|2024-09-22 04:34:50|15614.94|15534.94|15614.9|15534.9|15615.01|15535.01|15614.38|15534.38|7
1726979700000|2024-09-22 04:35:00|15614.93|15534.93|15613.79|15533.79|15614.93|15534.93|15613.77|15533.77|8
1726979710000|2024-09-22 04:35:10|15612.63|15532.63|15613.31|15533.31|15613.37|15533.37|15612.59|15532.59|7
1726979720000|2024-09-22 04:35:20|15613.28|15533.28|15612.8|15532.8|15613.56|15533.56|15612.66|15532.66|8
1726979730000|2024-09-22 04:35:30|15612.82|15532.82|15612.51|15532.51|15612.82|15532.82|15612.19|15532.19|7
1726979740000|2024-09-22 04:35:40|15612.48|15532.48|15612.11|15532.11|15612.48|15532.48|15612.11|15532.11|9
1726979750000|2024-09-22 04:35:50|15612.1|15532.1|15611.73|15531.73|15612.76|15532.76|15611.73|15531.73|5
1726979760000|2024-09-22 04:36:00|15612.1|15532.1|15611.56|15531.56|15612.1|15532.1|15611.56|15531.56|5
1726979770000|2024-09-22 04:36:10|15611.54|15531.54|15610.71|15530.71|15611.54|15531.54|15610.71|15530.71|8
1726979780000|2024-09-22 04:36:20|15610.11|15530.11|15612.04|15532.04|15612.24|15532.24|15610.06|15530.06|10
1726979790000|2024-09-22 04:36:30|15612.15|15532.15|15612.34|15532.34|15612.34|15532.34|15611.77|15531.77|10
1726979800000|2024-09-22 04:36:40|15612.4|15532.4|15612.39|15532.39|15612.71|15532.71|15612.15|15532.15|9
1726979810000|2024-09-22 04:36:50|15612.17|15532.17|15611.95|15531.95|15612.73|15532.73|15611.95|15531.95|8
1726979820000|2024-09-22 04:37:00|15612.45|15532.45|15612.56|15532.56|15612.93|15532.93|15612.07|15532.07|9
1726979830000|2024-09-22 04:37:10|15612.97|15532.97|15613.65|15533.65|15613.65|15533.65|15612.42|15532.42|10
1726979840000|2024-09-22 04:37:20|15614.76|15534.76|15615.61|15535.61|15615.61|15535.61|15614.58|15534.58|9
1726979850000|2024-09-22 04:37:30|15616.45|15536.45|15616.93|15536.93|15616.93|15536.93|15616.45|15536.45|9
1726979860000|2024-09-22 04:37:40|15616.88|15536.88|15616.89|15536.89|15616.98|15536.98|15616.29|15536.29|7
1726979870000|2024-09-22 04:37:50|15616.84|15536.84|15614.63|15534.63|15616.84|15536.84|15614.5|15534.5|6
1726979880000|2024-09-22 04:38:00|15614.64|15534.64|15614.68|15534.68|15614.73|15534.73|15614.61|15534.61|7
1726979890000|2024-09-22 04:38:10|15614.66|15534.66|15614.68|15534.68|15614.9|15534.9|15614.65|15534.65|9
1726979900000|2024-09-22 04:38:20|15614.6|15534.6|15614.46|15534.46|15614.6|15534.6|15614.33|15534.33|7
1726979910000|2024-09-22 04:38:30|15614.45|15534.45|15614.49|15534.49|15614.5|15534.5|15614.45|15534.45|4
1726979920000|2024-09-22 04:38:40|15615|15535|15615.12|15535.12|15615.12|15535.12|15614.84|15534.84|7
1726979930000|2024-09-22 04:38:50|15615.09|15535.09|15614.47|15534.47|15615.09|15535.09|15614.2|15534.2|5
1726979940000|2024-09-22 04:39:00|15614.46|15534.46|15614.52|15534.52|15614.52|15534.52|15614.17|15534.17|9
1726979950000|2024-09-22 04:39:10|15614.25|15534.25|15615.73|15535.73|15615.73|15535.73|15614.24|15534.24|8
1726979960000|2024-09-22 04:39:20|15615.71|15535.71|15614.85|15534.85|15615.8|15535.8|15614.85|15534.85|8
1726979970000|2024-09-22 04:39:30|15615.21|15535.21|15615.01|15535.01|15615.21|15535.21|15614.63|15534.63|10
1726979980000|2024-09-22 04:39:40|15615.12|15535.12|15615.34|15535.34|15615.36|15535.36|15615.12|15535.12|7
1726979990000|2024-09-22 04:39:50|15615.3|15535.3|15615.28|15535.28|15615.3|15535.3|15615.26|15535.26|4
1726980000000|2024-09-22 04:40:00|15615.49|15535.49|15614.82|15534.82|15615.49|15535.49|15614.66|15534.66|8
1726980010000|2024-09-22 04:40:10|15614.84|15534.84|15615.71|15535.71|15615.71|15535.71|15614.84|15534.84|9
1726980020000|2024-09-22 04:40:20|15615.72|15535.72|15617.12|15537.12|15617.12|15537.12|15615.72|15535.72|7
1726980030000|2024-09-22 04:40:30|15617.34|15537.34|15617.88|15537.88|15617.89|15537.89|15617.34|15537.34|9
1726980040000|2024-09-22 04:40:40|15617.89|15537.89|15617.79|15537.79|15617.94|15537.94|15617.76|15537.76|10
1726980050000|2024-09-22 04:40:50|15617.8|15537.8|15618.12|15538.12|15618.15|15538.15|15617.8|15537.8|9
1726980060000|2024-09-22 04:41:00|15617.79|15537.79|15618.43|15538.43|15618.43|15538.43|15617.79|15537.79|8
1726980070000|2024-09-22 04:41:10|15618.44|15538.44|15618.42|15538.42|15618.65|15538.65|15618.42|15538.42|4
1726980080000|2024-09-22 04:41:20|15618.43|15538.43|15618.25|15538.25|15618.43|15538.43|15618.23|15538.23|8
1726980090000|2024-09-22 04:41:30|15618.22|15538.22|15617.49|15537.49|15618.33|15538.33|15617.49|15537.49|10
1726980100000|2024-09-22 04:41:40|15617.56|15537.56|15618.05|15538.05|15618.07|15538.07|15617.31|15537.31|8
1726980110000|2024-09-22 04:41:50|15618.03|15538.03|15617.81|15537.81|15618.03|15538.03|15617.6|15537.6|7
1726980120000|2024-09-22 04:42:00|15617.3|15537.3|15617.9|15537.9|15617.9|15537.9|15617.26|15537.26|9
1726980130000|2024-09-22 04:42:10|15618.15|15538.15|15619.5|15539.5|15619.5|15539.5|15618.15|15538.15|8
1726980140000|2024-09-22 04:42:20|15619.55|15539.55|15620.91|15540.91|15620.92|15540.92|15619.55|15539.55|9
1726980150000|2024-09-22 04:42:30|15621.15|15541.15|15621.6|15541.6|15621.6|15541.6|15621.03|15541.03|8
1726980160000|2024-09-22 04:42:40|15621.62|15541.62|15622.56|15542.56|15622.56|15542.56|15621.62|15541.62|7
1726980170000|2024-09-22 04:42:50|15622.59|15542.59|15622.63|15542.63|15622.86|15542.86|15622.59|15542.59|7
1726980180000|2024-09-22 04:43:00|15622.71|15542.71|15621.79|15541.79|15623.05|15543.05|15621.79|15541.79|7
1726980190000|2024-09-22 04:43:10|15622.8|15542.8|15622.78|15542.78|15622.82|15542.82|15622.77|15542.77|7
1726980200000|2024-09-22 04:43:20|15622.11|15542.11|15623.37|15543.37|15623.49|15543.49|15622.11|15542.11|8
1726980210000|2024-09-22 04:43:30|15623.35|15543.35|15624.08|15544.08|15624.13|15544.13|15623.35|15543.35|9
1726980220000|2024-09-22 04:43:40|15624.12|15544.12|15624.08|15544.08|15624.12|15544.12|15623.92|15543.92|8
1726980230000|2024-09-22 04:43:50|15624.01|15544.01|15626.1|15546.1|15626.14|15546.14|15624.01|15544.01|9
1726980240000|2024-09-22 04:44:00|15625.74|15545.74|15626.35|15546.35|15626.5|15546.5|15625.74|15545.74|10
1726980250000|2024-09-22 04:44:10|15626.7|15546.7|15628.1|15548.1|15628.14|15548.14|15626.7|15546.7|10
1726980260000|2024-09-22 04:44:20|15628.19|15548.19|15628.15|15548.15|15629.03|15549.03|15628.04|15548.04|9
1726980270000|2024-09-22 04:44:30|15628.06|15548.06|15626.34|15546.34|15628.17|15548.17|15626.34|15546.34|10
1726980280000|2024-09-22 04:44:40|15626.22|15546.22|15626.29|15546.29|15626.29|15546.29|15625.93|15545.93|8
1726980290000|2024-09-22 04:44:50|15626.69|15546.69|15626.35|15546.35|15626.72|15546.72|15626.32|15546.32|7
1726980300000|2024-09-22 04:45:00|15626.33|15546.33|15626.67|15546.67|15626.78|15546.78|15626.33|15546.33|10
1726980310000|2024-09-22 04:45:10|15626.61|15546.61|15627.75|15547.75|15627.75|15547.75|15626.11|15546.11|10
1726980320000|2024-09-22 04:45:20|15627.76|15547.76|15627.62|15547.62|15627.76|15547.76|15627.1|15547.1|10
1726980330000|2024-09-22 04:45:30|15627.65|15547.65|15627.43|15547.43|15627.65|15547.65|15627.04|15547.04|7
1726980340000|2024-09-22 04:45:40|15627.4|15547.4|15626.89|15546.89|15627.48|15547.48|15626.76|15546.76|8
1726980350000|2024-09-22 04:45:50|15626.82|15546.82|15626.73|15546.73|15626.82|15546.82|15626.62|15546.62|9
1726980360000|2024-09-22 04:46:00|15626.74|15546.74|15626.68|15546.68|15626.74|15546.74|15626.51|15546.51|5
1726980370000|2024-09-22 04:46:10|15626.67|15546.67|15626.78|15546.78|15626.78|15546.78|15626.5|15546.5|9
1726980380000|2024-09-22 04:46:20|15627.11|15547.11|15627.57|15547.57|15627.67|15547.67|15627.08|15547.08|9
1726980390000|2024-09-22 04:46:30|15629.37|15549.37|15627.81|15547.81|15629.67|15549.67|15627.31|15547.31|8
1726980400000|2024-09-22 04:46:40|15627.82|15547.82|15627.6|15547.6|15627.82|15547.82|15627.57|15547.57|9
1726980410000|2024-09-22 04:46:50|15627.57|15547.57|15626.65|15546.65|15627.57|15547.57|15626.65|15546.65|8
1726980420000|2024-09-22 04:47:00|15627.24|15547.24|15627.1|15547.1|15627.25|15547.25|15627.1|15547.1|9
1726980430000|2024-09-22 04:47:10|15627.09|15547.09|15625.73|15545.73|15627.13|15547.13|15625.72|15545.72|8
1726980440000|2024-09-22 04:47:20|15625.79|15545.79|15625.99|15545.99|15626.28|15546.28|15625.78|15545.78|8
1726980450000|2024-09-22 04:47:30|15625.98|15545.98|15627.46|15547.46|15627.46|15547.46|15625.98|15545.98|4
1726980460000|2024-09-22 04:47:40|15627.71|15547.71|15627.9|15547.9|15628.04|15548.04|15627.71|15547.71|9
1726980470000|2024-09-22 04:47:50|15627.8|15547.8|15627.23|15547.23|15627.8|15547.8|15627.23|15547.23|9
1726980480000|2024-09-22 04:48:00|15627.24|15547.24|15627.07|15547.07|15627.59|15547.59|15626.86|15546.86|9
1726980490000|2024-09-22 04:48:10|15627.11|15547.11|15626.98|15546.98|15627.14|15547.14|15626.74|15546.74|6
1726980500000|2024-09-22 04:48:20|15626.81|15546.81|15626.85|15546.85|15626.97|15546.97|15626.31|15546.31|8
1726980510000|2024-09-22 04:48:30|15626.88|15546.88|15627.36|15547.36|15627.36|15547.36|15626.75|15546.75|10
1726980520000|2024-09-22 04:48:40|15627.35|15547.35|15628.47|15548.47|15628.56|15548.56|15627.05|15547.05|10
1726980530000|2024-09-22 04:48:50|15627.9|15547.9|15627.9|15547.9|15628.35|15548.35|15627.88|15547.88|9
1726980540000|2024-09-22 04:49:00|15628.34|15548.34|15628.43|15548.43|15628.43|15548.43|15627.83|15547.83|9
1726980550000|2024-09-22 04:49:10|15628.16|15548.16|15628.33|15548.33|15628.36|15548.36|15628.12|15548.12|10
1726980560000|2024-09-22 04:49:20|15628.01|15548.01|15626.68|15546.68|15628.01|15548.01|15626.35|15546.35|9
1726980570000|2024-09-22 04:49:30|15626.64|15546.64|15627.18|15547.18|15627.18|15547.18|15626.62|15546.62|8
1726980580000|2024-09-22 04:49:40|15627.03|15547.03|15626.49|15546.49|15627.1|15547.1|15626.49|15546.49|9
1726980590000|2024-09-22 04:49:50|15626.31|15546.31|15625.23|15545.23|15626.31|15546.31|15625.23|15545.23|9
1726980600000|2024-09-22 04:50:00|15625.32|15545.32|15623.85|15543.85|15625.32|15545.32|15623.85|15543.85|9
1726980610000|2024-09-22 04:50:10|15624.49|15544.49|15624.67|15544.67|15624.67|15544.67|15624.48|15544.48|7
1726980620000|2024-09-22 04:50:20|15624.68|15544.68|15624.86|15544.86|15624.89|15544.89|15624.66|15544.66|8
1726980630000|2024-09-22 04:50:30|15624.87|15544.87|15624.5|15544.5|15624.87|15544.87|15624.19|15544.19|6
1726980640000|2024-09-22 04:50:40|15624.49|15544.49|15623.21|15543.21|15624.75|15544.75|15623.21|15543.21|8
1726980650000|2024-09-22 04:50:50|15623.39|15543.39|15623.01|15543.01|15623.39|15543.39|15622.74|15542.74|8
1726980660000|2024-09-22 04:51:00|15623.07|15543.07|15623.53|15543.53|15623.54|15543.54|15623.05|15543.05|8
1726980670000|2024-09-22 04:51:10|15623.5|15543.5|15623.51|15543.51|15623.53|15543.53|15623.2|15543.2|9
1726980680000|2024-09-22 04:51:20|15623.43|15543.43|15623.65|15543.65|15623.68|15543.68|15623.43|15543.43|7
1726980690000|2024-09-22 04:51:30|15623.43|15543.43|15623.95|15543.95|15624.18|15544.18|15623.43|15543.43|9
1726980700000|2024-09-22 04:51:40|15623.89|15543.89|15623.7|15543.7|15623.89|15543.89|15623.66|15543.66|7
1726980710000|2024-09-22 04:51:50|15623.81|15543.81|15623.89|15543.89|15623.89|15543.89|15623.8|15543.8|6
1726980720000|2024-09-22 04:52:00|15624.28|15544.28|15623.39|15543.39|15624.35|15544.35|15623.34|15543.34|10
1726980730000|2024-09-22 04:52:10|15623.93|15543.93|15622.58|15542.58|15623.93|15543.93|15622.58|15542.58|9
1726980740000|2024-09-22 04:52:20|15623.03|15543.03|15622.99|15542.99|15623.03|15543.03|15622.95|15542.95|8
1726980750000|2024-09-22 04:52:30|15622.98|15542.98|15622.53|15542.53|15622.99|15542.99|15622.5|15542.5|9
1726980760000|2024-09-22 04:52:40|15622.5|15542.5|15623.23|15543.23|15623.23|15543.23|15622.47|15542.47|9
1726980770000|2024-09-22 04:52:50|15623.2|15543.2|15623.84|15543.84|15623.84|15543.84|15623.01|15543.01|9
1726980780000|2024-09-22 04:53:00|15623.86|15543.86|15624.13|15544.13|15624.83|15544.83|15623.86|15543.86|10
1726980790000|2024-09-22 04:53:10|15623.61|15543.61|15623.06|15543.06|15623.61|15543.61|15623.06|15543.06|8
1726980800000|2024-09-22 04:53:20|15623.02|15543.02|15622.89|15542.89|15623.02|15543.02|15622.79|15542.79|7
1726980810000|2024-09-22 04:53:30|15622.91|15542.91|15622.43|15542.43|15622.91|15542.91|15622.43|15542.43|10
1726980820000|2024-09-22 04:53:40|15622.44|15542.44|15622.76|15542.76|15622.76|15542.76|15620.97|15540.97|10
1726980830000|2024-09-22 04:53:50|15622.75|15542.75|15622.86|15542.86|15623.41|15543.41|15622.41|15542.41|10
1726980840000|2024-09-22 04:54:00|15622.8|15542.8|15622.48|15542.48|15622.8|15542.8|15622.11|15542.11|8
1726980850000|2024-09-22 04:54:10|15622.38|15542.38|15622.91|15542.91|15622.91|15542.91|15622.38|15542.38|9
1726980860000|2024-09-22 04:54:20|15623.19|15543.19|15622.71|15542.71|15623.19|15543.19|15622.71|15542.71|8
1726980870000|2024-09-22 04:54:30|15622.7|15542.7|15623.25|15543.25|15623.25|15543.25|15622.69|15542.69|9
1726980880000|2024-09-22 04:54:40|15623.23|15543.23|15623|15543|15623.3|15543.3|15622.75|15542.75|8
1726980890000|2024-09-22 04:54:50|15622.98|15542.98|15623.02|15543.02|15623.21|15543.21|15622.75|15542.75|10
1726980900000|2024-09-22 04:55:00|15623.04|15543.04|15622.98|15542.98|15623.06|15543.06|15622.98|15542.98|5
1726980910000|2024-09-22 04:55:10|15623.01|15543.01|15622.99|15542.99|15623.03|15543.03|15622.94|15542.94|8
1726980920000|2024-09-22 04:55:20|15622.96|15542.96|15622.84|15542.84|15622.96|15542.96|15622.8|15542.8|10
1726980930000|2024-09-22 04:55:30|15622.8|15542.8|15622.64|15542.64|15622.82|15542.82|15622.64|15542.64|8
1726980940000|2024-09-22 04:55:40|15622.59|15542.59|15622.35|15542.35|15622.59|15542.59|15622.34|15542.34|8
1726980950000|2024-09-22 04:55:50|15622.36|15542.36|15621.2|15541.2|15622.36|15542.36|15621.2|15541.2|9
1726980960000|2024-09-22 04:56:00|15620.76|15540.76|15618.8|15538.8|15620.76|15540.76|15618.32|15538.32|9
1726980970000|2024-09-22 04:56:10|15618.76|15538.76|15617.98|15537.98|15618.93|15538.93|15617.56|15537.56|10
1726980980000|2024-09-22 04:56:20|15617.6|15537.6|15615.55|15535.55|15617.84|15537.84|15615.54|15535.54|8
1726980990000|2024-09-22 04:56:30|15615.47|15535.47|15615.3|15535.3|15615.96|15535.96|15615.3|15535.3|9
1726981000000|2024-09-22 04:56:40|15615.93|15535.93|15618.24|15538.24|15618.24|15538.24|15615.93|15535.93|10
1726981010000|2024-09-22 04:56:50|15618.28|15538.28|15617.26|15537.26|15618.37|15538.37|15617.25|15537.25|8
1726981020000|2024-09-22 04:57:00|15617.72|15537.72|15617.58|15537.58|15617.95|15537.95|15617.51|15537.51|8
1726981030000|2024-09-22 04:57:10|15617.56|15537.56|15617.09|15537.09|15617.75|15537.75|15616.38|15536.38|10
1726981040000|2024-09-22 04:57:20|15616.8|15536.8|15616.56|15536.56|15616.8|15536.8|15616.43|15536.43|10
1726981050000|2024-09-22 04:57:30|15615.97|15535.97|15615.78|15535.78|15616.18|15536.18|15615.78|15535.78|9
1726981060000|2024-09-22 04:57:40|15615.45|15535.45|15616.65|15536.65|15616.67|15536.67|15615.45|15535.45|9
1726981070000|2024-09-22 04:57:50|15616.69|15536.69|15614.1|15534.1|15616.71|15536.71|15614.1|15534.1|8
1726981080000|2024-09-22 04:58:00|15614.06|15534.06|15612.92|15532.92|15614.06|15534.06|15612.69|15532.69|10
1726981090000|2024-09-22 04:58:10|15612.97|15532.97|15613.14|15533.14|15613.14|15533.14|15612.65|15532.65|10
1726981100000|2024-09-22 04:58:20|15613.1|15533.1|15613.11|15533.11|15613.17|15533.17|15613.1|15533.1|9
1726981110000|2024-09-22 04:58:30|15613.15|15533.15|15612.22|15532.22|15613.19|15533.19|15612.22|15532.22|9
1726981120000|2024-09-22 04:58:40|15612.13|15532.13|15611.95|15531.95|15612.13|15532.13|15611.95|15531.95|8
1726981130000|2024-09-22 04:58:50|15611.98|15531.98|15611.96|15531.96|15612.04|15532.04|15611.95|15531.95|10
1726981140000|2024-09-22 04:59:00|15611.99|15531.99|15611.25|15531.25|15612.03|15532.03|15610.96|15530.96|9
1726981150000|2024-09-22 04:59:10|15611.24|15531.24|15609.82|15529.82|15611.48|15531.48|15609.82|15529.82|10
1726981160000|2024-09-22 04:59:20|15610.23|15530.23|15609.49|15529.49|15610.27|15530.27|15609.29|15529.29|8
1726981170000|2024-09-22 04:59:30|15609.5|15529.5|15609.14|15529.14|15609.51|15529.51|15609.14|15529.14|8
1726981180000|2024-09-22 04:59:40|15609.32|15529.32|15609.32|15529.32|15609.33|15529.33|15609.28|15529.28|5
1726981190000|2024-09-22 04:59:50|15609.31|15529.31|15609.65|15529.65|15609.75|15529.75|15609.31|15529.31|10
1726981200000|2024-09-22 05:00:00|15609.61|15529.61|15607.95|15527.95|15609.61|15529.61|15607.95|15527.95|10
1726981210000|2024-09-22 05:00:10|15607.93|15527.93|15607.97|15527.97|15608.15|15528.15|15607.45|15527.45|9
1726981220000|2024-09-22 05:00:20|15607.98|15527.98|15608.79|15528.79|15608.8|15528.8|15607.98|15527.98|8
1726981230000|2024-09-22 05:00:30|15608.77|15528.77|15608.78|15528.78|15608.87|15528.87|15608.59|15528.59|9
1726981240000|2024-09-22 05:00:40|15608.74|15528.74|15608.8|15528.8|15608.93|15528.93|15608.74|15528.74|7
1726981250000|2024-09-22 05:00:50|15608.81|15528.81|15608.26|15528.26|15608.83|15528.83|15608.26|15528.26|8
1726981260000|2024-09-22 05:01:00|15607.88|15527.88|15607.01|15527.01|15607.99|15527.99|15607.01|15527.01|9
1726981270000|2024-09-22 05:01:10|15606.82|15526.82|15606.68|15526.68|15607.01|15527.01|15606.23|15526.23|10
1726981280000|2024-09-22 05:01:20|15606.71|15526.71|15605.88|15525.88|15606.78|15526.78|15605.87|15525.87|10
1726981290000|2024-09-22 05:01:30|15605.87|15525.87|15605.82|15525.82|15605.87|15525.87|15605.82|15525.82|4
1726981300000|2024-09-22 05:01:40|15605.8|15525.8|15605.74|15525.74|15605.81|15525.81|15605.58|15525.58|6
1726981310000|2024-09-22 05:01:50|15605.77|15525.77|15605.64|15525.64|15605.77|15525.77|15605.62|15525.62|7
1726981320000|2024-09-22 05:02:00|15605.77|15525.77|15605.29|15525.29|15605.77|15525.77|15604.7|15524.7|8
1726981330000|2024-09-22 05:02:10|15605.31|15525.31|15605.12|15525.12|15605.38|15525.38|15605.12|15525.12|8
1726981340000|2024-09-22 05:02:20|15605.1|15525.1|15605.12|15525.12|15605.12|15525.12|15605.1|15525.1|3
1726981350000|2024-09-22 05:02:30|15605.13|15525.13|15605.03|15525.03|15605.14|15525.14|15605.03|15525.03|5
1726981360000|2024-09-22 05:02:40|15605.06|15525.06|15605.09|15525.09|15605.1|15525.1|15604.99|15524.99|6
1726981370000|2024-09-22 05:02:50|15605.1|15525.1|15605.1|15525.1|15605.11|15525.11|15604.78|15524.78|4
1726981380000|2024-09-22 05:03:00|15604.78|15524.78|15605.4|15525.4|15605.4|15525.4|15604.78|15524.78|8
1726981390000|2024-09-22 05:03:10|15605.62|15525.62|15605.56|15525.56|15605.62|15525.62|15605.52|15525.52|5
1726981400000|2024-09-22 05:03:20|15605.23|15525.23|15605.21|15525.21|15605.55|15525.55|15605.21|15525.21|4
1726981410000|2024-09-22 05:03:30|15605.2|15525.2|15605.17|15525.17|15605.42|15525.42|15605.13|15525.13|8
1726981420000|2024-09-22 05:03:40|15605.12|15525.12|15604.92|15524.92|15605.12|15525.12|15604.92|15524.92|6
1726981430000|2024-09-22 05:03:50|15605.16|15525.16|15605.2|15525.2|15605.2|15525.2|15605.16|15525.16|3
1726981440000|2024-09-22 05:04:00|15605.28|15525.28|15605.44|15525.44|15605.47|15525.47|15605.24|15525.24|8
1726981450000|2024-09-22 05:04:10|15605.08|15525.08|15604.9|15524.9|15605.42|15525.42|15604.9|15524.9|7
1726981460000|2024-09-22 05:04:20|15604.91|15524.91|15604.8|15524.8|15605.04|15525.04|15604.8|15524.8|7
1726981470000|2024-09-22 05:04:30|15604.82|15524.82|15603.85|15523.85|15604.82|15524.82|15603.85|15523.85|8
1726981480000|2024-09-22 05:04:40|15603.89|15523.89|15603.84|15523.84|15603.96|15523.96|15603.81|15523.81|10
1726981490000|2024-09-22 05:04:50|15603.85|15523.85|15603.64|15523.64|15603.85|15523.85|15603.56|15523.56|9
1726981500000|2024-09-22 05:05:00|15603.61|15523.61|15602.32|15522.32|15603.83|15523.83|15602.13|15522.13|10
1726981510000|2024-09-22 05:05:10|15600.03|15520.03|15597.36|15517.36|15600.03|15520.03|15597.36|15517.36|10
1726981520000|2024-09-22 05:05:20|15596.7|15516.7|15594.38|15514.38|15596.83|15516.83|15593.85|15513.85|9
1726981530000|2024-09-22 05:05:30|15592.22|15512.22|15591.64|15511.64|15592.22|15512.22|15590.85|15510.85|10
1726981540000|2024-09-22 05:05:40|15591.68|15511.68|15589.22|15509.22|15591.7|15511.7|15589.22|15509.22|10
1726981550000|2024-09-22 05:05:50|15589.23|15509.23|15587.01|15507.01|15589.48|15509.48|15586.87|15506.87|9
1726981560000|2024-09-22 05:06:00|15587.32|15507.32|15583.82|15503.82|15587.38|15507.38|15583.82|15503.82|7
1726981570000|2024-09-22 05:06:10|15583.1|15503.1|15581.21|15501.21|15583.1|15503.1|15580.89|15500.89|10
1726981580000|2024-09-22 05:06:20|15581.91|15501.91|15578.9|15498.9|15581.91|15501.91|15578.8|15498.8|10
1726981590000|2024-09-22 05:06:30|15579.18|15499.18|15579.69|15499.69|15579.69|15499.69|15578.72|15498.72|9
1726981600000|2024-09-22 05:06:40|15579.7|15499.7|15577.93|15497.93|15579.71|15499.71|15577.93|15497.93|8
1726981610000|2024-09-22 05:06:50|15579.14|15499.14|15580.64|15500.64|15580.64|15500.64|15579.14|15499.14|8
1726981620000|2024-09-22 05:07:00|15580.06|15500.06|15580.68|15500.68|15580.87|15500.87|15580.06|15500.06|10
1726981630000|2024-09-22 05:07:10|15582.05|15502.05|15584.33|15504.33|15584.56|15504.56|15582.05|15502.05|10
1726981640000|2024-09-22 05:07:20|15584.53|15504.53|15585.13|15505.13|15585.13|15505.13|15584.41|15504.41|9
1726981650000|2024-09-22 05:07:30|15585.15|15505.15|15585.11|15505.11|15585.15|15505.15|15584.77|15504.77|7
1726981660000|2024-09-22 05:07:40|15585.23|15505.23|15585.08|15505.08|15585.33|15505.33|15585.08|15505.08|10
1726981670000|2024-09-22 05:07:50|15585.12|15505.12|15586.48|15506.48|15586.48|15506.48|15584.27|15504.27|8
1726981680000|2024-09-22 05:08:00|15586.74|15506.74|15587.35|15507.35|15587.47|15507.47|15586.74|15506.74|9
1726981690000|2024-09-22 05:08:10|15587.15|15507.15|15587.4|15507.4|15587.45|15507.45|15587.02|15507.02|10
1726981700000|2024-09-22 05:08:20|15587.41|15507.41|15587.77|15507.77|15588.12|15508.12|15587.41|15507.41|6
1726981710000|2024-09-22 05:08:30|15587.8|15507.8|15587.99|15507.99|15588.1|15508.1|15587.75|15507.75|6
1726981720000|2024-09-22 05:08:40|15588.04|15508.04|15589.73|15509.73|15589.73|15509.73|15588.04|15508.04|10
1726981730000|2024-09-22 05:08:50|15590.69|15510.69|15590.82|15510.82|15591.29|15511.29|15590.55|15510.55|10
1726981740000|2024-09-22 05:09:00|15590.72|15510.72|15591.12|15511.12|15591.47|15511.47|15590.72|15510.72|10
1726981750000|2024-09-22 05:09:10|15591.14|15511.14|15587.78|15507.78|15591.14|15511.14|15587.73|15507.73|10
1726981760000|2024-09-22 05:09:20|15587.75|15507.75|15587.13|15507.13|15587.75|15507.75|15587.13|15507.13|8
1726981770000|2024-09-22 05:09:30|15587.14|15507.14|15586.52|15506.52|15587.14|15507.14|15586.52|15506.52|8
1726981780000|2024-09-22 05:09:40|15586.73|15506.73|15585.47|15505.47|15586.84|15506.84|15585.37|15505.37|10
1726981790000|2024-09-22 05:09:50|15585.42|15505.42|15585.25|15505.25|15585.42|15505.42|15585.21|15505.21|7
1726981800000|2024-09-22 05:10:00|15585.27|15505.27|15585.1|15505.1|15585.46|15505.46|15585.09|15505.09|7
1726981810000|2024-09-22 05:10:10|15585.08|15505.08|15587.26|15507.26|15587.61|15507.61|15585.07|15505.07|9
1726981820000|2024-09-22 05:10:20|15587.52|15507.52|15587.45|15507.45|15588.33|15508.33|15587.45|15507.45|10
1726981830000|2024-09-22 05:10:30|15587.4|15507.4|15587.29|15507.29|15587.47|15507.47|15587.28|15507.28|9
1726981840000|2024-09-22 05:10:40|15587.3|15507.3|15585.05|15505.05|15587.3|15507.3|15585.05|15505.05|10
1726981850000|2024-09-22 05:10:50|15585.06|15505.06|15585.19|15505.19|15585.23|15505.23|15585.03|15505.03|6
1726981860000|2024-09-22 05:11:00|15585.17|15505.17|15585.25|15505.25|15585.46|15505.46|15585.17|15505.17|7
1726981870000|2024-09-22 05:11:10|15585.24|15505.24|15585.28|15505.28|15586.46|15506.46|15585.19|15505.19|9
1726981880000|2024-09-22 05:11:20|15585.2|15505.2|15584.63|15504.63|15585.2|15505.2|15584.63|15504.63|10
1726981890000|2024-09-22 05:11:30|15584.57|15504.57|15584.52|15504.52|15584.57|15504.57|15584.52|15504.52|5
1726981900000|2024-09-22 05:11:40|15584.56|15504.56|15583.64|15503.64|15584.6|15504.6|15583.64|15503.64|6
1726981910000|2024-09-22 05:11:50|15583.49|15503.49|15582.07|15502.07|15583.49|15503.49|15581.97|15501.97|10
1726981920000|2024-09-22 05:12:00|15581.86|15501.86|15581.14|15501.14|15582.09|15502.09|15581.14|15501.14|7
1726981930000|2024-09-22 05:12:10|15581.04|15501.04|15581.97|15501.97|15582.49|15502.49|15581.04|15501.04|9
1726981940000|2024-09-22 05:12:20|15581.96|15501.96|15581.53|15501.53|15581.98|15501.98|15581.38|15501.38|10
1726981950000|2024-09-22 05:12:30|15581.48|15501.48|15582.18|15502.18|15582.23|15502.23|15581.47|15501.47|8
1726981960000|2024-09-22 05:12:40|15581.78|15501.78|15581.7|15501.7|15581.78|15501.78|15581.68|15501.68|6
1726981970000|2024-09-22 05:12:50|15581.65|15501.65|15580.97|15500.97|15581.65|15501.65|15580.97|15500.97|10
1726981980000|2024-09-22 05:13:00|15581.06|15501.06|15579.08|15499.08|15581.13|15501.13|15579.08|15499.08|10
1726981990000|2024-09-22 05:13:10|15578.68|15498.68|15577.82|15497.82|15578.68|15498.68|15577.65|15497.65|9
1726982000000|2024-09-22 05:13:20|15577.84|15497.84|15577.51|15497.51|15578.2|15498.2|15577.48|15497.48|9
1726982010000|2024-09-22 05:13:30|15577.26|15497.26|15576.76|15496.76|15577.26|15497.26|15576.73|15496.73|10
1726982020000|2024-09-22 05:13:40|15576.42|15496.42|15576.25|15496.25|15576.44|15496.44|15576.25|15496.25|7
1726982030000|2024-09-22 05:13:50|15576.24|15496.24|15576.53|15496.53|15576.8|15496.8|15576.24|15496.24|9
1726982040000|2024-09-22 05:14:00|15577.26|15497.26|15577.15|15497.15|15577.32|15497.32|15577.05|15497.05|8
1726982050000|2024-09-22 05:14:10|15577.16|15497.16|15572.68|15492.68|15577.16|15497.16|15572.68|15492.68|8
1726982060000|2024-09-22 05:14:20|15572.63|15492.63|15572.16|15492.16|15572.63|15492.63|15572.16|15492.16|10
1726982070000|2024-09-22 05:14:30|15572.54|15492.54|15573.5|15493.5|15573.5|15493.5|15572.54|15492.54|8
1726982080000|2024-09-22 05:14:40|15573.52|15493.52|15573.36|15493.36|15573.72|15493.72|15573.36|15493.36|8
1726982090000|2024-09-22 05:14:50|15573.94|15493.94|15573.74|15493.74|15573.94|15493.94|15573.07|15493.07|8
1726982100000|2024-09-22 05:15:00|15573.67|15493.67|15572.87|15492.87|15573.67|15493.67|15572.87|15492.87|9
1726982110000|2024-09-22 05:15:10|15572.57|15492.57|15570.67|15490.67|15572.65|15492.65|15570.67|15490.67|9
1726982120000|2024-09-22 05:15:20|15570.91|15490.91|15569.62|15489.62|15570.91|15490.91|15569.42|15489.42|8
1726982130000|2024-09-22 05:15:30|15569.65|15489.65|15570.62|15490.62|15570.62|15490.62|15569.55|15489.55|9
1726982140000|2024-09-22 05:15:40|15570.38|15490.38|15571.65|15491.65|15571.88|15491.88|15570.38|15490.38|10
1726982150000|2024-09-22 05:15:50|15571.88|15491.88|15571.7|15491.7|15571.98|15491.98|15571.57|15491.57|9
1726982160000|2024-09-22 05:16:00|15571.39|15491.39|15572.9|15492.9|15573.31|15493.31|15571.39|15491.39|10
1726982170000|2024-09-22 05:16:10|15573.47|15493.47|15573.13|15493.13|15573.91|15493.91|15573.13|15493.13|10
1726982180000|2024-09-22 05:16:20|15573.4|15493.4|15572.9|15492.9|15573.43|15493.43|15572.48|15492.48|7
1726982190000|2024-09-22 05:16:30|15576.02|15496.02|15575.69|15495.69|15576.05|15496.05|15575.43|15495.43|9
1726982200000|2024-09-22 05:16:40|15575.15|15495.15|15574.97|15494.97|15575.15|15495.15|15574.81|15494.81|9
1726982210000|2024-09-22 05:16:50|15574.49|15494.49|15573.67|15493.67|15574.49|15494.49|15573.67|15493.67|7
1726982220000|2024-09-22 05:17:00|15573.66|15493.66|15573.38|15493.38|15573.72|15493.72|15573.31|15493.31|9
1726982230000|2024-09-22 05:17:10|15573.37|15493.37|15572.23|15492.23|15573.49|15493.49|15572.15|15492.15|10
1726982240000|2024-09-22 05:17:20|15572.09|15492.09|15571.27|15491.27|15572.09|15492.09|15571.27|15491.27|9
1726982250000|2024-09-22 05:17:30|15571.28|15491.28|15571.2|15491.2|15571.28|15491.28|15571.15|15491.15|8
1726982260000|2024-09-22 05:17:40|15571.62|15491.62|15571.62|15491.62|15571.68|15491.68|15571.26|15491.26|8
1726982270000|2024-09-22 05:17:50|15572.09|15492.09|15571.54|15491.54|15572.09|15492.09|15571.54|15491.54|8
1726982280000|2024-09-22 05:18:00|15571.86|15491.86|15571.94|15491.94|15572.15|15492.15|15571.7|15491.7|9
1726982290000|2024-09-22 05:18:10|15572.37|15492.37|15572.53|15492.53|15572.53|15492.53|15572.06|15492.06|8
1726982300000|2024-09-22 05:18:20|15572.54|15492.54|15572.06|15492.06|15572.55|15492.55|15572.06|15492.06|9
1726982310000|2024-09-22 05:18:30|15572.04|15492.04|15572|15492|15572.04|15492.04|15571.97|15491.97|8
1726982320000|2024-09-22 05:18:40|15572.01|15492.01|15572.1|15492.1|15572.2|15492.2|15571.95|15491.95|9
1726982330000|2024-09-22 05:18:50|15572.12|15492.12|15570.72|15490.72|15572.12|15492.12|15570.72|15490.72|8
1726982340000|2024-09-22 05:19:00|15570.67|15490.67|15567.62|15487.62|15570.67|15490.67|15567.15|15487.15|10
1726982350000|2024-09-22 05:19:10|15567.56|15487.56|15567.9|15487.9|15568.78|15488.78|15567.56|15487.56|9
1726982360000|2024-09-22 05:19:20|15567.3|15487.3|15564.35|15484.35|15567.3|15487.3|15564.35|15484.35|9
1726982370000|2024-09-22 05:19:30|15564.29|15484.29|15562.96|15482.96|15564.29|15484.29|15562.96|15482.96|9
1726982380000|2024-09-22 05:19:40|15563.35|15483.35|15563.32|15483.32|15563.56|15483.56|15563.28|15483.28|10
1726982390000|2024-09-22 05:19:50|15563.1|15483.1|15564.37|15484.37|15564.49|15484.49|15563.1|15483.1|8
1726982400000|2024-09-22 05:20:00|15564.4|15484.4|15565.33|15485.33|15565.33|15485.33|15564.39|15484.39|9
1726982410000|2024-09-22 05:20:10|15565.23|15485.23|15565.21|15485.21|15565.75|15485.75|15564.97|15484.97|8
1726982420000|2024-09-22 05:20:20|15565.23|15485.23|15565.53|15485.53|15566.29|15486.29|15565.23|15485.23|9
1726982430000|2024-09-22 05:20:30|15565.19|15485.19|15565.45|15485.45|15565.45|15485.45|15564.35|15484.35|10
1726982440000|2024-09-22 05:20:40|15564.72|15484.72|15564.3|15484.3|15565.08|15485.08|15564.17|15484.17|10
1726982450000|2024-09-22 05:20:50|15564.27|15484.27|15562.85|15482.85|15564.27|15484.27|15562.85|15482.85|8
1726982460000|2024-09-22 05:21:00|15562.98|15482.98|15563.74|15483.74|15563.74|15483.74|15562.97|15482.97|8
1726982470000|2024-09-22 05:21:10|15563.53|15483.53|15563.59|15483.59|15563.66|15483.66|15563.39|15483.39|9
1726982480000|2024-09-22 05:21:20|15563.16|15483.16|15564.32|15484.32|15564.32|15484.32|15563.16|15483.16|8
1726982490000|2024-09-22 05:21:30|15564.39|15484.39|15564.83|15484.83|15564.97|15484.97|15564.39|15484.39|8
1726982500000|2024-09-22 05:21:40|15564.85|15484.85|15563.73|15483.73|15564.85|15484.85|15563.73|15483.73|7
1726982510000|2024-09-22 05:21:50|15563.74|15483.74|15563.52|15483.52|15563.82|15483.82|15563.52|15483.52|9
1726982520000|2024-09-22 05:22:00|15563.74|15483.74|15564.04|15484.04|15564.04|15484.04|15563.72|15483.72|9
1726982530000|2024-09-22 05:22:10|15564.06|15484.06|15566.14|15486.14|15566.14|15486.14|15564.06|15484.06|9
1726982540000|2024-09-22 05:22:20|15566.21|15486.21|15568.03|15488.03|15568.03|15488.03|15566.21|15486.21|9
1726982550000|2024-09-22 05:22:30|15567.67|15487.67|15568.58|15488.58|15568.58|15488.58|15567.67|15487.67|8
1726982560000|2024-09-22 05:22:40|15568.66|15488.66|15568.52|15488.52|15568.79|15488.79|15568.44|15488.44|9
1726982570000|2024-09-22 05:22:50|15568.49|15488.49|15568.49|15488.49|15568.52|15488.52|15568.49|15488.49|5
1726982580000|2024-09-22 05:23:00|15568.33|15488.33|15567.95|15487.95|15568.51|15488.51|15567.95|15487.95|10
1726982590000|2024-09-22 05:23:10|15568.04|15488.04|15567.86|15487.86|15568.04|15488.04|15567.85|15487.85|8
1726982600000|2024-09-22 05:23:20|15568.23|15488.23|15568.1|15488.1|15568.68|15488.68|15567.73|15487.73|8
1726982610000|2024-09-22 05:23:30|15568.15|15488.15|15569.46|15489.46|15569.46|15489.46|15567.9|15487.9|8
1726982620000|2024-09-22 05:23:40|15569.6|15489.6|15569.46|15489.46|15569.6|15489.6|15569.2|15489.2|9
1726982630000|2024-09-22 05:23:50|15569.52|15489.52|15570.14|15490.14|15570.14|15490.14|15569.52|15489.52|5
1726982640000|2024-09-22 05:24:00|15570.15|15490.15|15570.06|15490.06|15570.42|15490.42|15570.06|15490.06|9
1726982650000|2024-09-22 05:24:10|15569.81|15489.81|15568.98|15488.98|15569.81|15489.81|15568.98|15488.98|7
1726982660000|2024-09-22 05:24:20|15568.94|15488.94|15568.73|15488.73|15569.37|15489.37|15568.31|15488.31|9
1726982670000|2024-09-22 05:24:30|15568.86|15488.86|15568.49|15488.49|15569.01|15489.01|15568.49|15488.49|10
1726982680000|2024-09-22 05:24:40|15568.48|15488.48|15568.19|15488.19|15568.49|15488.49|15568.06|15488.06|9
1726982690000|2024-09-22 05:24:50|15568.17|15488.17|15568.11|15488.11|15568.32|15488.32|15568.04|15488.04|7
1726982700000|2024-09-22 05:25:00|15568.34|15488.34|15568.08|15488.08|15568.38|15488.38|15568.04|15488.04|9
1726982710000|2024-09-22 05:25:10|15568.07|15488.07|15567.82|15487.82|15568.51|15488.51|15567.82|15487.82|9
1726982720000|2024-09-22 05:25:20|15567.85|15487.85|15569.27|15489.27|15569.27|15489.27|15567.84|15487.84|7
1726982730000|2024-09-22 05:25:30|15569.19|15489.19|15569.93|15489.93|15569.93|15489.93|15568.95|15488.95|9
1726982740000|2024-09-22 05:25:40|15570.14|15490.14|15570.33|15490.33|15570.41|15490.41|15569.91|15489.91|9
1726982750000|2024-09-22 05:25:50|15570.34|15490.34|15570.6|15490.6|15570.6|15490.6|15570.19|15490.19|7
1726982760000|2024-09-22 05:26:00|15570.63|15490.63|15570.35|15490.35|15570.63|15490.63|15570.28|15490.28|9
1726982770000|2024-09-22 05:26:10|15570.16|15490.16|15569.9|15489.9|15570.18|15490.18|15569.73|15489.73|10
1726982780000|2024-09-22 05:26:20|15569.83|15489.83|15569.54|15489.54|15569.94|15489.94|15569.54|15489.54|9
1726982790000|2024-09-22 05:26:30|15569.38|15489.38|15569.48|15489.48|15569.91|15489.91|15569.24|15489.24|5
1726982800000|2024-09-22 05:26:40|15569.47|15489.47|15569.67|15489.67|15570.09|15490.09|15569.47|15489.47|9
1726982810000|2024-09-22 05:26:50|15569.63|15489.63|15569.13|15489.13|15569.63|15489.63|15569.13|15489.13|9
1726982820000|2024-09-22 05:27:00|15568.93|15488.93|15568.82|15488.82|15569.14|15489.14|15568.42|15488.42|7
1726982830000|2024-09-22 05:27:10|15568.9|15488.9|15569.33|15489.33|15569.42|15489.42|15568.9|15488.9|10
1726982840000|2024-09-22 05:27:20|15569.31|15489.31|15569.48|15489.48|15569.54|15489.54|15569.27|15489.27|8
1726982850000|2024-09-22 05:27:30|15569.46|15489.46|15569.31|15489.31|15569.46|15489.46|15568.86|15488.86|10
1726982860000|2024-09-22 05:27:40|15569.38|15489.38|15569.36|15489.36|15569.58|15489.58|15568.99|15488.99|8
1726982870000|2024-09-22 05:27:50|15569.1|15489.1|15569.09|15489.09|15569.24|15489.24|15568.86|15488.86|7
1726982880000|2024-09-22 05:28:00|15569.47|15489.47|15569.68|15489.68|15570.22|15490.22|15569.28|15489.28|10
1726982890000|2024-09-22 05:28:10|15569.82|15489.82|15569.85|15489.85|15569.94|15489.94|15569.32|15489.32|8
1726982900000|2024-09-22 05:28:20|15569.42|15489.42|15569.47|15489.47|15570.07|15490.07|15569.42|15489.42|9
1726982910000|2024-09-22 05:28:30|15569.45|15489.45|15572.67|15492.67|15572.67|15492.67|15569.45|15489.45|10
1726982920000|2024-09-22 05:28:40|15572.82|15492.82|15575.39|15495.39|15575.39|15495.39|15572.41|15492.41|9
1726982930000|2024-09-22 05:28:50|15575.77|15495.77|15575.7|15495.7|15575.84|15495.84|15575.55|15495.55|8
1726982940000|2024-09-22 05:29:00|15575.74|15495.74|15575.29|15495.29|15575.85|15495.85|15575.09|15495.09|9
1726982950000|2024-09-22 05:29:10|15575.65|15495.65|15575.64|15495.64|15575.78|15495.78|15575.41|15495.41|10
1726982960000|2024-09-22 05:29:20|15575.67|15495.67|15575.69|15495.69|15576.06|15496.06|15575.67|15495.67|5
1726982970000|2024-09-22 05:29:30|15575.66|15495.66|15575.35|15495.35|15575.66|15495.66|15575.02|15495.02|9
1726982980000|2024-09-22 05:29:40|15575.31|15495.31|15574.8|15494.8|15575.53|15495.53|15574.8|15494.8|10
1726982990000|2024-09-22 05:29:50|15574.73|15494.73|15575.09|15495.09|15575.09|15495.09|15574.51|15494.51|8
1726983000000|2024-09-22 05:30:00|15574.95|15494.95|15574.46|15494.46|15574.95|15494.95|15573.88|15493.88|9
1726983010000|2024-09-22 05:30:10|15574.45|15494.45|15574.06|15494.06|15574.69|15494.69|15573.95|15493.95|10
1726983020000|2024-09-22 05:30:20|15574.05|15494.05|15574.15|15494.15|15574.15|15494.15|15573.9|15493.9|10
1726983030000|2024-09-22 05:30:30|15574.4|15494.4|15574.32|15494.32|15574.75|15494.75|15574.31|15494.31|8
1726983040000|2024-09-22 05:30:40|15574.33|15494.33|15575.02|15495.02|15575.08|15495.08|15574.09|15494.09|10
1726983050000|2024-09-22 05:30:50|15574.87|15494.87|15575.91|15495.91|15575.91|15495.91|15574.87|15494.87|9
1726983060000|2024-09-22 05:31:00|15575.9|15495.9|15575.29|15495.29|15575.9|15495.9|15575.29|15495.29|8
1726983070000|2024-09-22 05:31:10|15575.28|15495.28|15574.81|15494.81|15575.28|15495.28|15574.79|15494.79|9
1726983080000|2024-09-22 05:31:20|15575.31|15495.31|15573.68|15493.68|15575.31|15495.31|15573.68|15493.68|10
1726983090000|2024-09-22 05:31:30|15574.17|15494.17|15573.98|15493.98|15574.24|15494.24|15573.98|15493.98|8
1726983100000|2024-09-22 05:31:40|15573.97|15493.97|15573.46|15493.46|15574.18|15494.18|15573.46|15493.46|8
1726983110000|2024-09-22 05:31:50|15573.42|15493.42|15573.95|15493.95|15573.96|15493.96|15573.14|15493.14|8
1726983120000|2024-09-22 05:32:00|15573.33|15493.33|15573.41|15493.41|15573.46|15493.46|15573.05|15493.05|10
1726983130000|2024-09-22 05:32:10|15573.27|15493.27|15573.31|15493.31|15573.47|15493.47|15573.16|15493.16|10
1726983140000|2024-09-22 05:32:20|15573.33|15493.33|15574.46|15494.46|15574.46|15494.46|15573.33|15493.33|10
1726983150000|2024-09-22 05:32:30|15574.87|15494.87|15574.49|15494.49|15574.87|15494.87|15574.04|15494.04|10
1726983160000|2024-09-22 05:32:40|15575.01|15495.01|15575.11|15495.11|15575.11|15495.11|15574.62|15494.62|8
1726983170000|2024-09-22 05:32:50|15575.12|15495.12|15575.37|15495.37|15575.37|15495.37|15574.8|15494.8|5
1726983180000|2024-09-22 05:33:00|15575.33|15495.33|15575.26|15495.26|15575.44|15495.44|15574.92|15494.92|7
1726983190000|2024-09-22 05:33:10|15575.13|15495.13|15575.87|15495.87|15575.88|15495.88|15575.06|15495.06|8
1726983200000|2024-09-22 05:33:20|15575.89|15495.89|15574.57|15494.57|15575.89|15495.89|15574.57|15494.57|10
1726983210000|2024-09-22 05:33:30|15574.58|15494.58|15574.95|15494.95|15575.32|15495.32|15574.58|15494.58|9
1726983220000|2024-09-22 05:33:40|15575.03|15495.03|15576.05|15496.05|15576.46|15496.46|15575.03|15495.03|8
1726983230000|2024-09-22 05:33:50|15575.84|15495.84|15576.23|15496.23|15576.24|15496.24|15575.84|15495.84|9
1726983240000|2024-09-22 05:34:00|15575.69|15495.69|15576.51|15496.51|15576.51|15496.51|15575.54|15495.54|10
1726983250000|2024-09-22 05:34:10|15575.67|15495.67|15576.44|15496.44|15576.45|15496.45|15575.67|15495.67|9
1726983260000|2024-09-22 05:34:20|15576.4|15496.4|15577.29|15497.29|15577.29|15497.29|15576.4|15496.4|8
1726983270000|2024-09-22 05:34:30|15577.35|15497.35|15577.92|15497.92|15577.92|15497.92|15577.28|15497.28|10
1726983280000|2024-09-22 05:34:40|15577.66|15497.66|15577.25|15497.25|15577.91|15497.91|15577.25|15497.25|5
1726983290000|2024-09-22 05:34:50|15577.3|15497.3|15577.13|15497.13|15577.39|15497.39|15577.03|15497.03|8
1726983300000|2024-09-22 05:35:00|15577.25|15497.25|15577.87|15497.87|15578.26|15498.26|15577.24|15497.24|7
1726983310000|2024-09-22 05:35:10|15577.64|15497.64|15578.04|15498.04|15578.6|15498.6|15577.64|15497.64|9
1726983320000|2024-09-22 05:35:20|15578.16|15498.16|15577.11|15497.11|15578.18|15498.18|15577.11|15497.11|9
1726983330000|2024-09-22 05:35:30|15577.09|15497.09|15576.26|15496.26|15577.09|15497.09|15576.19|15496.19|10
1726983340000|2024-09-22 05:35:40|15576.28|15496.28|15576.39|15496.39|15576.63|15496.63|15576.21|15496.21|9
1726983350000|2024-09-22 05:35:50|15576.38|15496.38|15575.74|15495.74|15576.57|15496.57|15575.74|15495.74|9
1726983360000|2024-09-22 05:36:00|15575.73|15495.73|15577.11|15497.11|15577.12|15497.12|15575.7|15495.7|10
1726983370000|2024-09-22 05:36:10|15577.12|15497.12|15577.26|15497.26|15577.28|15497.28|15577.11|15497.11|7
1726983380000|2024-09-22 05:36:20|15577.23|15497.23|15577.64|15497.64|15577.64|15497.64|15576.8|15496.8|7
1726983390000|2024-09-22 05:36:30|15577.7|15497.7|15579.29|15499.29|15579.29|15499.29|15577.7|15497.7|8
1726983400000|2024-09-22 05:36:40|15579.41|15499.41|15579.26|15499.26|15579.53|15499.53|15579.26|15499.26|8
1726983410000|2024-09-22 05:36:50|15579.48|15499.48|15579.35|15499.35|15579.87|15499.87|15579.35|15499.35|6
1726983420000|2024-09-22 05:37:00|15579.07|15499.07|15579.15|15499.15|15579.53|15499.53|15579.06|15499.06|8
1726983430000|2024-09-22 05:37:10|15579.39|15499.39|15579.12|15499.12|15579.65|15499.65|15579.09|15499.09|9
1726983440000|2024-09-22 05:37:20|15579.13|15499.13|15578.77|15498.77|15579.2|15499.2|15578.77|15498.77|9
1726983450000|2024-09-22 05:37:30|15578.78|15498.78|15578.66|15498.66|15579.15|15499.15|15578.06|15498.06|9
1726983460000|2024-09-22 05:37:40|15578.73|15498.73|15578.55|15498.55|15578.73|15498.73|15578.51|15498.51|9
1726983470000|2024-09-22 05:37:50|15578.56|15498.56|15579.56|15499.56|15579.57|15499.57|15578.56|15498.56|10
1726983480000|2024-09-22 05:38:00|15579.57|15499.57|15579.31|15499.31|15579.66|15499.66|15579.08|15499.08|9
1726983490000|2024-09-22 05:38:10|15579.09|15499.09|15578.89|15498.89|15579.39|15499.39|15578.5|15498.5|8
1726983500000|2024-09-22 05:38:20|15578.66|15498.66|15577.47|15497.47|15578.68|15498.68|15577.47|15497.47|9
1726983510000|2024-09-22 05:38:30|15577.39|15497.39|15576.98|15496.98|15577.39|15497.39|15576.8|15496.8|10
1726983520000|2024-09-22 05:38:40|15577|15497|15577.21|15497.21|15577.21|15497.21|15576.92|15496.92|7
1726983530000|2024-09-22 05:38:50|15577.23|15497.23|15576.83|15496.83|15577.25|15497.25|15576.83|15496.83|6
1726983540000|2024-09-22 05:39:00|15577.19|15497.19|15577.37|15497.37|15577.9|15497.9|15577.19|15497.19|10
1726983550000|2024-09-22 05:39:10|15577.41|15497.41|15577.25|15497.25|15577.45|15497.45|15577.25|15497.25|8
1726983560000|2024-09-22 05:39:20|15577.29|15497.29|15577|15497|15577.7|15497.7|15577|15497|10
1726983570000|2024-09-22 05:39:30|15576.78|15496.78|15577.63|15497.63|15577.63|15497.63|15576.61|15496.61|9
1726983580000|2024-09-22 05:39:40|15577.25|15497.25|15578.06|15498.06|15578.06|15498.06|15577.25|15497.25|10
1726983590000|2024-09-22 05:39:50|15577.88|15497.88|15578.06|15498.06|15578.17|15498.17|15577.67|15497.67|8
1726983600000|2024-09-22 05:40:00|15578.03|15498.03|15578.49|15498.49|15578.49|15498.49|15578.03|15498.03|9
1726983610000|2024-09-22 05:40:10|15578.47|15498.47|15578.18|15498.18|15578.49|15498.49|15577.91|15497.91|9
1726983620000|2024-09-22 05:40:20|15578.19|15498.19|15577.66|15497.66|15578.64|15498.64|15577.23|15497.23|9
1726983630000|2024-09-22 05:40:30|15577.64|15497.64|15577.04|15497.04|15577.67|15497.67|15576.57|15496.57|10
1726983640000|2024-09-22 05:40:40|15576.79|15496.79|15576.98|15496.98|15577.28|15497.28|15576.77|15496.77|9
1726983650000|2024-09-22 05:40:50|15577.17|15497.17|15574.9|15494.9|15577.17|15497.17|15574.9|15494.9|10
1726983660000|2024-09-22 05:41:00|15574.85|15494.85|15574.06|15494.06|15574.85|15494.85|15573.83|15493.83|10
1726983670000|2024-09-22 05:41:10|15574.5|15494.5|15573.88|15493.88|15574.5|15494.5|15573.8|15493.8|8
1726983680000|2024-09-22 05:41:20|15573.82|15493.82|15573.25|15493.25|15573.82|15493.82|15572.92|15492.92|8
1726983690000|2024-09-22 05:41:30|15573.5|15493.5|15573.48|15493.48|15573.57|15493.57|15573.48|15493.48|8
1726983700000|2024-09-22 05:41:40|15573.52|15493.52|15573.73|15493.73|15573.78|15493.78|15573.47|15493.47|9
1726983710000|2024-09-22 05:41:50|15573.3|15493.3|15569.69|15489.69|15573.3|15493.3|15569.05|15489.05|8
1726983720000|2024-09-22 05:42:00|15569.7|15489.7|15567.4|15487.4|15569.93|15489.93|15567.4|15487.4|8
1726983730000|2024-09-22 05:42:10|15567.23|15487.23|15565.02|15485.02|15567.23|15487.23|15565.02|15485.02|10
1726983740000|2024-09-22 05:42:20|15565.18|15485.18|15562.52|15482.52|15565.18|15485.18|15562.45|15482.45|10
1726983750000|2024-09-22 05:42:30|15562.6|15482.6|15562.17|15482.17|15562.84|15482.84|15562.17|15482.17|9
1726983760000|2024-09-22 05:42:40|15562.19|15482.19|15562.41|15482.41|15562.43|15482.43|15562|15482|10
1726983770000|2024-09-22 05:42:50|15562.46|15482.46|15562.77|15482.77|15562.77|15482.77|15562.19|15482.19|8
1726983780000|2024-09-22 05:43:00|15562.66|15482.66|15562.48|15482.48|15562.66|15482.66|15561.77|15481.77|10
1726983790000|2024-09-22 05:43:10|15561.97|15481.97|15562.76|15482.76|15562.76|15482.76|15561.89|15481.89|9
1726983800000|2024-09-22 05:43:20|15560.98|15480.98|15561.8|15481.8|15561.8|15481.8|15560.55|15480.55|10
1726983810000|2024-09-22 05:43:30|15561.87|15481.87|15561.64|15481.64|15562|15482|15561.46|15481.46|10
1726983820000|2024-09-22 05:43:40|15561.27|15481.27|15561.2|15481.2|15561.59|15481.59|15561|15481|10
1726983830000|2024-09-22 05:43:50|15560.71|15480.71|15561.66|15481.66|15561.66|15481.66|15560.71|15480.71|9
1726983840000|2024-09-22 05:44:00|15562.04|15482.04|15561.39|15481.39|15562.14|15482.14|15561.3|15481.3|9
1726983850000|2024-09-22 05:44:10|15561.6|15481.6|15563.36|15483.36|15563.36|15483.36|15561.6|15481.6|9
1726983860000|2024-09-22 05:44:20|15563.94|15483.94|15564.17|15484.17|15564.17|15484.17|15563.28|15483.28|10
1726983870000|2024-09-22 05:44:30|15564.61|15484.61|15564.67|15484.67|15565.07|15485.07|15563.93|15483.93|9
1726983880000|2024-09-22 05:44:40|15564.68|15484.68|15565.01|15485.01|15565.01|15485.01|15564.31|15484.31|10
1726983890000|2024-09-22 05:44:50|15565.03|15485.03|15564.71|15484.71|15565.79|15485.79|15564.71|15484.71|8
1726983900000|2024-09-22 05:45:00|15564.48|15484.48|15564.62|15484.62|15565.1|15485.1|15564.48|15484.48|9
1726983910000|2024-09-22 05:45:10|15564.35|15484.35|15564.14|15484.14|15564.53|15484.53|15564.14|15484.14|9
1726983920000|2024-09-22 05:45:20|15564.52|15484.52|15564.29|15484.29|15564.52|15484.52|15563.99|15483.99|8
1726983930000|2024-09-22 05:45:30|15563.5|15483.5|15563.16|15483.16|15563.74|15483.74|15562.97|15482.97|9
1726983940000|2024-09-22 05:45:40|15563.2|15483.2|15561.95|15481.95|15563.2|15483.2|15561.95|15481.95|8
1726983950000|2024-09-22 05:45:50|15561.6|15481.6|15561.88|15481.88|15562.07|15482.07|15561.55|15481.55|9
1726983960000|2024-09-22 05:46:00|15561.89|15481.89|15561.7|15481.7|15562.15|15482.15|15561.46|15481.46|10
1726983970000|2024-09-22 05:46:10|15561.67|15481.67|15561.68|15481.68|15562.57|15482.57|15561.67|15481.67|9
1726983980000|2024-09-22 05:46:20|15561.67|15481.67|15561.33|15481.33|15561.77|15481.77|15561.33|15481.33|9
1726983990000|2024-09-22 05:46:30|15561.3|15481.3|15561.3|15481.3|15561.33|15481.33|15561.18|15481.18|7
1726984000000|2024-09-22 05:46:40|15561.52|15481.52|15561.51|15481.51|15561.52|15481.52|15561.28|15481.28|8
1726984010000|2024-09-22 05:46:50|15561.41|15481.41|15561.23|15481.23|15561.49|15481.49|15561.22|15481.22|7
1726984020000|2024-09-22 05:47:00|15561.39|15481.39|15560.95|15480.95|15561.44|15481.44|15560.47|15480.47|10
1726984030000|2024-09-22 05:47:10|15560.94|15480.94|15560.76|15480.76|15561.05|15481.05|15560.36|15480.36|9
1726984040000|2024-09-22 05:47:20|15560.74|15480.74|15560.98|15480.98|15561.16|15481.16|15560.74|15480.74|10
1726984050000|2024-09-22 05:47:30|15561.02|15481.02|15561.09|15481.09|15561.43|15481.43|15561.02|15481.02|10
1726984060000|2024-09-22 05:47:40|15561.1|15481.1|15561.14|15481.14|15561.32|15481.32|15560.92|15480.92|7
1726984070000|2024-09-22 05:47:50|15561.13|15481.13|15561.42|15481.42|15561.74|15481.74|15561.09|15481.09|9
1726984080000|2024-09-22 05:48:00|15561.33|15481.33|15561.62|15481.62|15561.68|15481.68|15561.33|15481.33|9
1726984090000|2024-09-22 05:48:10|15561.59|15481.59|15561.39|15481.39|15561.85|15481.85|15561.18|15481.18|9
1726984100000|2024-09-22 05:48:20|15561.41|15481.41|15562.97|15482.97|15562.97|15482.97|15561.41|15481.41|10
1726984110000|2024-09-22 05:48:30|15563.41|15483.41|15564.47|15484.47|15564.47|15484.47|15563.41|15483.41|9
1726984120000|2024-09-22 05:48:40|15564.62|15484.62|15563.83|15483.83|15564.8|15484.8|15563.83|15483.83|10
1726984130000|2024-09-22 05:48:50|15563.82|15483.82|15563.45|15483.45|15563.82|15483.82|15563.29|15483.29|8
1726984140000|2024-09-22 05:49:00|15563.46|15483.46|15563.34|15483.34|15563.46|15483.46|15563.22|15483.22|8
1726984150000|2024-09-22 05:49:10|15563.35|15483.35|15563.05|15483.05|15563.35|15483.35|15562.81|15482.81|10
1726984160000|2024-09-22 05:49:20|15562.6|15482.6|15562.15|15482.15|15562.86|15482.86|15562.15|15482.15|10
1726984170000|2024-09-22 05:49:30|15562.25|15482.25|15562.01|15482.01|15562.58|15482.58|15562.01|15482.01|10
1726984180000|2024-09-22 05:49:40|15562.26|15482.26|15560.42|15480.42|15562.26|15482.26|15559.83|15479.83|10
1726984190000|2024-09-22 05:49:50|15560.35|15480.35|15559.94|15479.94|15560.35|15480.35|15559.56|15479.56|10
1726984200000|2024-09-22 05:50:00|15560.27|15480.27|15560.11|15480.11|15560.28|15480.28|15559.81|15479.81|8
1726984210000|2024-09-22 05:50:10|15560.1|15480.1|15560.1|15480.1|15560.26|15480.26|15560.02|15480.02|10
1726984220000|2024-09-22 05:50:20|15559.97|15479.97|15559.9|15479.9|15560.14|15480.14|15559.74|15479.74|10
1726984230000|2024-09-22 05:50:30|15559.63|15479.63|15559.2|15479.2|15559.63|15479.63|15559.2|15479.2|9
1726984240000|2024-09-22 05:50:40|15558.84|15478.84|15558.86|15478.86|15559.49|15479.49|15558.84|15478.84|9
1726984250000|2024-09-22 05:50:50|15558.83|15478.83|15558.93|15478.93|15559.14|15479.14|15558.71|15478.71|8
1726984260000|2024-09-22 05:51:00|15558.81|15478.81|15559.2|15479.2|15559.2|15479.2|15558.67|15478.67|9
1726984270000|2024-09-22 05:51:10|15559.52|15479.52|15558.77|15478.77|15559.53|15479.53|15558.77|15478.77|9
1726984280000|2024-09-22 05:51:20|15558.73|15478.73|15558.98|15478.98|15558.98|15478.98|15558.38|15478.38|9
1726984290000|2024-09-22 05:51:30|15558.07|15478.07|15556.68|15476.68|15558.07|15478.07|15555.98|15475.98|9
1726984300000|2024-09-22 05:51:40|15556.65|15476.65|15556.41|15476.41|15556.7|15476.7|15556.39|15476.39|8
1726984310000|2024-09-22 05:51:50|15556.4|15476.4|15556.37|15476.37|15556.56|15476.56|15556.15|15476.15|10
1726984320000|2024-09-22 05:52:00|15556.42|15476.42|15556.1|15476.1|15556.7|15476.7|15556.1|15476.1|8
1726984330000|2024-09-22 05:52:10|15555.77|15475.77|15554.32|15474.32|15555.77|15475.77|15554.32|15474.32|8
1726984340000|2024-09-22 05:52:20|15552.38|15472.38|15552.49|15472.49|15552.62|15472.62|15552.01|15472.01|9
1726984350000|2024-09-22 05:52:30|15552.83|15472.83|15552.94|15472.94|15552.94|15472.94|15552.7|15472.7|9
1726984360000|2024-09-22 05:52:40|15552.76|15472.76|15553.45|15473.45|15553.58|15473.58|15552.76|15472.76|6
1726984370000|2024-09-22 05:52:50|15553.6|15473.6|15553.98|15473.98|15554.47|15474.47|15553.59|15473.59|8
1726984380000|2024-09-22 05:53:00|15553.77|15473.77|15554.16|15474.16|15554.16|15474.16|15553.68|15473.68|10
1726984390000|2024-09-22 05:53:10|15554.03|15474.03|15554.18|15474.18|15554.46|15474.46|15553.85|15473.85|10
1726984400000|2024-09-22 05:53:20|15554.17|15474.17|15554.02|15474.02|15554.19|15474.19|15553.57|15473.57|10
1726984410000|2024-09-22 05:53:30|15553.96|15473.96|15554.61|15474.61|15554.61|15474.61|15553.96|15473.96|8
1726984420000|2024-09-22 05:53:40|15554.64|15474.64|15554.06|15474.06|15554.84|15474.84|15553.93|15473.93|9
1726984430000|2024-09-22 05:53:50|15553.88|15473.88|15553.58|15473.58|15554.05|15474.05|15553.58|15473.58|8
1726984440000|2024-09-22 05:54:00|15553.57|15473.57|15554.45|15474.45|15554.45|15474.45|15553.42|15473.42|8
1726984450000|2024-09-22 05:54:10|15554.47|15474.47|15553.49|15473.49|15554.47|15474.47|15553.35|15473.35|10
1726984460000|2024-09-22 05:54:20|15553.47|15473.47|15553.07|15473.07|15553.69|15473.69|15553.07|15473.07|10
1726984470000|2024-09-22 05:54:30|15553.06|15473.06|15552.75|15472.75|15553.21|15473.21|15552.75|15472.75|6
1726984480000|2024-09-22 05:54:40|15552.72|15472.72|15552.76|15472.76|15552.83|15472.83|15552.44|15472.44|9
1726984490000|2024-09-22 05:54:50|15552.75|15472.75|15552.75|15472.75|15552.99|15472.99|15552.47|15472.47|8
1726984500000|2024-09-22 05:55:00|15552.64|15472.64|15552.32|15472.32|15552.64|15472.64|15552.22|15472.22|9
1726984510000|2024-09-22 05:55:10|15552.31|15472.31|15553.19|15473.19|15553.19|15473.19|15552.31|15472.31|9
1726984520000|2024-09-22 05:55:20|15553.04|15473.04|15553.21|15473.21|15553.39|15473.39|15552.92|15472.92|8
1726984530000|2024-09-22 05:55:30|15553.2|15473.2|15553.05|15473.05|15553.67|15473.67|15553.05|15473.05|9
1726984540000|2024-09-22 05:55:40|15553.24|15473.24|15553.24|15473.24|15554.15|15474.15|15553.24|15473.24|7
1726984550000|2024-09-22 05:55:50|15553.12|15473.12|15553.06|15473.06|15553.34|15473.34|15553.06|15473.06|9
1726984560000|2024-09-22 05:56:00|15553.01|15473.01|15553.14|15473.14|15553.16|15473.16|15552.87|15472.87|10
1726984570000|2024-09-22 05:56:10|15552.97|15472.97|15553.17|15473.17|15553.17|15473.17|15552.88|15472.88|9
1726984580000|2024-09-22 05:56:20|15553.28|15473.28|15555.41|15475.41|15555.41|15475.41|15553.27|15473.27|10
1726984590000|2024-09-22 05:56:30|15555.38|15475.38|15555.37|15475.37|15555.45|15475.45|15555.17|15475.17|10
1726984600000|2024-09-22 05:56:40|15555.38|15475.38|15555.87|15475.87|15555.9|15475.9|15555.13|15475.13|8
1726984610000|2024-09-22 05:56:50|15555.88|15475.88|15555.32|15475.32|15555.99|15475.99|15555.32|15475.32|9
1726984620000|2024-09-22 05:57:00|15555.34|15475.34|15555.14|15475.14|15555.36|15475.36|15555.09|15475.09|10
1726984630000|2024-09-22 05:57:10|15555.15|15475.15|15555.9|15475.9|15556.08|15476.08|15555.12|15475.12|9
1726984640000|2024-09-22 05:57:20|15555.93|15475.93|15556.77|15476.77|15556.78|15476.78|15555.93|15475.93|9
1726984650000|2024-09-22 05:57:30|15556.99|15476.99|15556.84|15476.84|15557.04|15477.04|15556.79|15476.79|7
1726984660000|2024-09-22 05:57:40|15556.85|15476.85|15557.4|15477.4|15557.4|15477.4|15556.56|15476.56|6
1726984670000|2024-09-22 05:57:50|15557.41|15477.41|15556.85|15476.85|15557.45|15477.45|15556.85|15476.85|5
1726984680000|2024-09-22 05:58:00|15557.16|15477.16|15557.26|15477.26|15557.51|15477.51|15556.75|15476.75|10
1726984690000|2024-09-22 05:58:10|15557.16|15477.16|15557.62|15477.62|15557.62|15477.62|15557.02|15477.02|10
1726984700000|2024-09-22 05:58:20|15557.48|15477.48|15557.24|15477.24|15557.49|15477.49|15557.01|15477.01|8
1726984710000|2024-09-22 05:58:30|15556.77|15476.77|15556.34|15476.34|15556.92|15476.92|15556.34|15476.34|9
1726984720000|2024-09-22 05:58:40|15556.11|15476.11|15556.34|15476.34|15556.34|15476.34|15556.11|15476.11|10
1726984730000|2024-09-22 05:58:50|15556.78|15476.78|15557.67|15477.67|15557.67|15477.67|15556.44|15476.44|8
1726984740000|2024-09-22 05:59:00|15557.52|15477.52|15557.27|15477.27|15557.52|15477.52|15557.19|15477.19|9
1726984750000|2024-09-22 05:59:10|15557.72|15477.72|15557.14|15477.14|15557.72|15477.72|15556.8|15476.8|7
1726984760000|2024-09-22 05:59:20|15557.11|15477.11|15557.25|15477.25|15557.25|15477.25|15557.1|15477.1|8
1726984770000|2024-09-22 05:59:30|15557.09|15477.09|15557.57|15477.57|15557.93|15477.93|15556.82|15476.82|9
1726984780000|2024-09-22 05:59:40|15557.52|15477.52|15557.29|15477.29|15557.52|15477.52|15557.16|15477.16|9
1726984790000|2024-09-22 05:59:50|15556.71|15476.71|15557.12|15477.12|15557.14|15477.14|15556.65|15476.65|7
1726984800000|2024-09-22 06:00:00|15557.11|15477.11|15557.09|15477.09|15557.12|15477.12|15556.63|15476.63|8
1726984810000|2024-09-22 06:00:10|15557.1|15477.1|15554.96|15474.96|15557.13|15477.13|15554.96|15474.96|10
1726984820000|2024-09-22 06:00:20|15555.33|15475.33|15554.68|15474.68|15555.36|15475.36|15554.24|15474.24|9
1726984830000|2024-09-22 06:00:30|15554.72|15474.72|15554.89|15474.89|15555.29|15475.29|15554.35|15474.35|9
1726984840000|2024-09-22 06:00:40|15554.92|15474.92|15555.14|15475.14|15555.2|15475.2|15554.8|15474.8|9
1726984850000|2024-09-22 06:00:50|15555.19|15475.19|15555.05|15475.05|15555.45|15475.45|15555.03|15475.03|7
1726984860000|2024-09-22 06:01:00|15555.28|15475.28|15555.93|15475.93|15556.3|15476.3|15555.28|15475.28|10
1726984870000|2024-09-22 06:01:10|15555.94|15475.94|15555.95|15475.95|15555.95|15475.95|15555.46|15475.46|8
1726984880000|2024-09-22 06:01:20|15555.98|15475.98|15557.89|15477.89|15557.89|15477.89|15555.98|15475.98|9
1726984890000|2024-09-22 06:01:30|15558.54|15478.54|15560.67|15480.67|15560.7|15480.7|15558.54|15478.54|9
1726984900000|2024-09-22 06:01:40|15560.65|15480.65|15563.22|15483.22|15563.22|15483.22|15560.1|15480.1|9
1726984910000|2024-09-22 06:01:50|15563.3|15483.3|15563.84|15483.84|15563.84|15483.84|15563.3|15483.3|7
1726984920000|2024-09-22 06:02:00|15563.49|15483.49|15562.88|15482.88|15563.49|15483.49|15562.73|15482.73|8
1726984930000|2024-09-22 06:02:10|15563.23|15483.23|15561.88|15481.88|15563.23|15483.23|15561.88|15481.88|9
1726984940000|2024-09-22 06:02:20|15561.74|15481.74|15561.58|15481.58|15562.26|15482.26|15561.48|15481.48|10
1726984950000|2024-09-22 06:02:30|15561.61|15481.61|15562.46|15482.46|15562.63|15482.63|15561.61|15481.61|8
1726984960000|2024-09-22 06:02:40|15562.78|15482.78|15562.78|15482.78|15562.79|15482.79|15562.02|15482.02|6
1726984970000|2024-09-22 06:02:50|15562.42|15482.42|15562.94|15482.94|15562.94|15482.94|15562.34|15482.34|10
1726984980000|2024-09-22 06:03:00|15562.92|15482.92|15562.81|15482.81|15562.99|15482.99|15562.53|15482.53|10
1726984990000|2024-09-22 06:03:10|15562.73|15482.73|15562.66|15482.66|15562.73|15482.73|15562.24|15482.24|10
1726985000000|2024-09-22 06:03:20|15562.65|15482.65|15563.31|15483.31|15563.31|15483.31|15562.12|15482.12|7
1726985010000|2024-09-22 06:03:30|15563.86|15483.86|15564.45|15484.45|15564.72|15484.72|15563.86|15483.86|7
1726985020000|2024-09-22 06:03:40|15564.52|15484.52|15565.87|15485.87|15565.88|15485.88|15564.52|15484.52|8
1726985030000|2024-09-22 06:03:50|15565.91|15485.91|15571.38|15491.38|15571.38|15491.38|15565.61|15485.61|8
1726985040000|2024-09-22 06:04:00|15572.12|15492.12|15573.6|15493.6|15573.99|15493.99|15572.12|15492.12|10
1726985050000|2024-09-22 06:04:10|15573.45|15493.45|15571.76|15491.76|15573.7|15493.7|15571.76|15491.76|10
1726985060000|2024-09-22 06:04:20|15571.7|15491.7|15572.34|15492.34|15572.34|15492.34|15571.7|15491.7|7
1726985070000|2024-09-22 06:04:30|15572.84|15492.84|15572.03|15492.03|15572.84|15492.84|15572.03|15492.03|10
1726985080000|2024-09-22 06:04:40|15572.34|15492.34|15572.48|15492.48|15572.63|15492.63|15572.16|15492.16|8
1726985090000|2024-09-22 06:04:50|15572.67|15492.67|15570.88|15490.88|15573.53|15493.53|15570.88|15490.88|9
1726985100000|2024-09-22 06:05:00|15570.89|15490.89|15570.14|15490.14|15570.92|15490.92|15570.14|15490.14|8
1726985110000|2024-09-22 06:05:10|15570.62|15490.62|15571.16|15491.16|15571.16|15491.16|15570.62|15490.62|8
1726985120000|2024-09-22 06:05:20|15571.17|15491.17|15571.48|15491.48|15571.48|15491.48|15570.83|15490.83|8
1726985130000|2024-09-22 06:05:30|15571.52|15491.52|15571.35|15491.35|15571.94|15491.94|15571.35|15491.35|8
1726985140000|2024-09-22 06:05:40|15571.29|15491.29|15571.08|15491.08|15571.36|15491.36|15571.08|15491.08|10
1726985150000|2024-09-22 06:05:50|15570.86|15490.86|15570.31|15490.31|15571.03|15491.03|15570.26|15490.26|8
1726985160000|2024-09-22 06:06:00|15570.37|15490.37|15571.5|15491.5|15571.5|15491.5|15570.37|15490.37|9
1726985170000|2024-09-22 06:06:10|15571.63|15491.63|15571.91|15491.91|15571.94|15491.94|15571.56|15491.56|10
1726985180000|2024-09-22 06:06:20|15572.1|15492.1|15572.86|15492.86|15572.86|15492.86|15572.1|15492.1|8
1726985190000|2024-09-22 06:06:30|15572.87|15492.87|15573.02|15493.02|15573.02|15493.02|15572.73|15492.73|8
1726985200000|2024-09-22 06:06:40|15573.01|15493.01|15572.93|15492.93|15573.11|15493.11|15572.93|15492.93|8
1726985210000|2024-09-22 06:06:50|15572.94|15492.94|15572.63|15492.63|15572.94|15492.94|15572.62|15492.62|6
1726985220000|2024-09-22 06:07:00|15572.62|15492.62|15572.89|15492.89|15572.89|15492.89|15572.62|15492.62|3
1726985230000|2024-09-22 06:07:10|15572.88|15492.88|15572.74|15492.74|15573.02|15493.02|15572.73|15492.73|7
1726985240000|2024-09-22 06:07:20|15572.5|15492.5|15573.14|15493.14|15573.15|15493.15|15572.34|15492.34|9
1726985250000|2024-09-22 06:07:30|15573.2|15493.2|15575.41|15495.41|15575.41|15495.41|15573.12|15493.12|9
1726985260000|2024-09-22 06:07:40|15575.62|15495.62|15575.45|15495.45|15575.62|15495.62|15575.09|15495.09|8
1726985270000|2024-09-22 06:07:50|15575.44|15495.44|15574.68|15494.68|15575.44|15495.44|15574.68|15494.68|6
1726985280000|2024-09-22 06:08:00|15574.84|15494.84|15575.71|15495.71|15575.82|15495.82|15574.84|15494.84|10
1726985290000|2024-09-22 06:08:10|15575.39|15495.39|15575.85|15495.85|15576.22|15496.22|15575.39|15495.39|7
1726985300000|2024-09-22 06:08:20|15575.98|15495.98|15576.2|15496.2|15576.2|15496.2|15575.68|15495.68|7
1726985310000|2024-09-22 06:08:30|15576.21|15496.21|15576|15496|15576.31|15496.31|15576|15496|8
1726985320000|2024-09-22 06:08:40|15575.93|15495.93|15575.2|15495.2|15576.09|15496.09|15575.2|15495.2|9
1726985330000|2024-09-22 06:08:50|15574.87|15494.87|15572.92|15492.92|15574.98|15494.98|15572.78|15492.78|9
1726985340000|2024-09-22 06:09:00|15572.84|15492.84|15573.46|15493.46|15573.94|15493.94|15572.84|15492.84|8
1726985350000|2024-09-22 06:09:10|15573.9|15493.9|15573.61|15493.61|15573.92|15493.92|15573.61|15493.61|8
1726985360000|2024-09-22 06:09:20|15573.62|15493.62|15573.66|15493.66|15574.07|15494.07|15573.62|15493.62|6
1726985370000|2024-09-22 06:09:30|15573.64|15493.64|15573.93|15493.93|15573.93|15493.93|15573.5|15493.5|6
1726985380000|2024-09-22 06:09:40|15574.06|15494.06|15574.13|15494.13|15574.3|15494.3|15574.06|15494.06|7
1726985390000|2024-09-22 06:09:50|15574.35|15494.35|15574.38|15494.38|15574.38|15494.38|15574.15|15494.15|7
1726985400000|2024-09-22 06:10:00|15574.46|15494.46|15574.26|15494.26|15574.52|15494.52|15574.26|15494.26|8
1726985410000|2024-09-22 06:10:10|15573.99|15493.99|15574.36|15494.36|15574.5|15494.5|15573.99|15493.99|10
1726985420000|2024-09-22 06:10:20|15574.34|15494.34|15574.26|15494.26|15574.46|15494.46|15574.26|15494.26|9
1726985430000|2024-09-22 06:10:30|15574.3|15494.3|15577.01|15497.01|15577.26|15497.26|15574.3|15494.3|8
1726985440000|2024-09-22 06:10:40|15577.11|15497.11|15577.02|15497.02|15577.4|15497.4|15577.02|15497.02|9
1726985450000|2024-09-22 06:10:50|15576.97|15496.97|15577.36|15497.36|15577.36|15497.36|15576.91|15496.91|8
1726985460000|2024-09-22 06:11:00|15577.71|15497.71|15577.32|15497.32|15577.71|15497.71|15577.31|15497.31|5
1726985470000|2024-09-22 06:11:10|15577.31|15497.31|15577.59|15497.59|15577.95|15497.95|15577.31|15497.31|9
1726985480000|2024-09-22 06:11:20|15577.82|15497.82|15577.84|15497.84|15578.01|15498.01|15577.6|15497.6|5
1726985490000|2024-09-22 06:11:30|15577.85|15497.85|15577.69|15497.69|15578.24|15498.24|15577.62|15497.62|8
1726985500000|2024-09-22 06:11:40|15578.04|15498.04|15578.26|15498.26|15578.26|15498.26|15578.04|15498.04|5
1726985510000|2024-09-22 06:11:50|15578.04|15498.04|15578.18|15498.18|15578.18|15498.18|15576.72|15496.72|8
1726985520000|2024-09-22 06:12:00|15577.97|15497.97|15578.1|15498.1|15578.21|15498.21|15577.79|15497.79|8
1726985530000|2024-09-22 06:12:10|15578.01|15498.01|15577.73|15497.73|15578.01|15498.01|15577.73|15497.73|7
1726985540000|2024-09-22 06:12:20|15577.88|15497.88|15578.36|15498.36|15578.53|15498.53|15577.88|15497.88|10
1726985550000|2024-09-22 06:12:30|15578.21|15498.21|15575.68|15495.68|15578.21|15498.21|15575.68|15495.68|7
1726985560000|2024-09-22 06:12:40|15575.82|15495.82|15577.4|15497.4|15577.4|15497.4|15575.82|15495.82|9
1726985570000|2024-09-22 06:12:50|15577.42|15497.42|15577.72|15497.72|15578.16|15498.16|15577.2|15497.2|9
1726985580000|2024-09-22 06:13:00|15577.65|15497.65|15577.98|15497.98|15578|15498|15577.55|15497.55|9
1726985590000|2024-09-22 06:13:10|15577.88|15497.88|15578|15498|15578.01|15498.01|15577.68|15497.68|8
1726985600000|2024-09-22 06:13:20|15577.68|15497.68|15577.75|15497.75|15577.81|15497.81|15577.68|15497.68|8
1726985610000|2024-09-22 06:13:30|15578.03|15498.03|15577.84|15497.84|15578.05|15498.05|15577.71|15497.71|8
1726985620000|2024-09-22 06:13:40|15577.68|15497.68|15577.61|15497.61|15578.05|15498.05|15577.61|15497.61|7
1726985630000|2024-09-22 06:13:50|15577.58|15497.58|15577.32|15497.32|15578.44|15498.44|15577.32|15497.32|7
1726985640000|2024-09-22 06:14:00|15577.3|15497.3|15578.07|15498.07|15578.07|15498.07|15577.17|15497.17|8
1726985650000|2024-09-22 06:14:10|15577.81|15497.81|15577.93|15497.93|15577.93|15497.93|15577.51|15497.51|7
1726985660000|2024-09-22 06:14:20|15577.72|15497.72|15577.21|15497.21|15577.72|15497.72|15577.21|15497.21|4
1726985670000|2024-09-22 06:14:30|15577.2|15497.2|15577.13|15497.13|15577.65|15497.65|15576.52|15496.52|5
1726985680000|2024-09-22 06:14:40|15577.07|15497.07|15575.72|15495.72|15577.07|15497.07|15575.72|15495.72|8
1726985690000|2024-09-22 06:14:50|15575.7|15495.7|15574.59|15494.59|15575.7|15495.7|15574.59|15494.59|9
1726985700000|2024-09-22 06:15:00|15574.54|15494.54|15576|15496|15576.07|15496.07|15574.54|15494.54|7
1726985710000|2024-09-22 06:15:10|15575.99|15495.99|15574.35|15494.35|15575.99|15495.99|15574.35|15494.35|10
1726985720000|2024-09-22 06:15:20|15574.71|15494.71|15574.96|15494.96|15575.02|15495.02|15574.43|15494.43|10
1726985730000|2024-09-22 06:15:30|15574.7|15494.7|15573.83|15493.83|15574.7|15494.7|15573.42|15493.42|9
1726985740000|2024-09-22 06:15:40|15573.8|15493.8|15574.67|15494.67|15574.67|15494.67|15573.8|15493.8|9
1726985750000|2024-09-22 06:15:50|15574.66|15494.66|15574.46|15494.46|15575.51|15495.51|15574.46|15494.46|8
1726985760000|2024-09-22 06:16:00|15574.5|15494.5|15574.09|15494.09|15574.88|15494.88|15574.09|15494.09|9
1726985770000|2024-09-22 06:16:10|15574.06|15494.06|15574.94|15494.94|15574.94|15494.94|15573.96|15493.96|10
1726985780000|2024-09-22 06:16:20|15574.96|15494.96|15575.29|15495.29|15575.29|15495.29|15574.63|15494.63|9
1726985790000|2024-09-22 06:16:30|15575.28|15495.28|15575.41|15495.41|15575.41|15495.41|15575|15495|8
1726985800000|2024-09-22 06:16:40|15575.42|15495.42|15575.36|15495.36|15575.42|15495.42|15574.25|15494.25|9
1726985810000|2024-09-22 06:16:50|15575.42|15495.42|15575.24|15495.24|15575.42|15495.42|15575.01|15495.01|6
1726985820000|2024-09-22 06:17:00|15575.56|15495.56|15575.65|15495.65|15576|15496|15575.56|15495.56|6
1726985830000|2024-09-22 06:17:10|15575.62|15495.62|15576.09|15496.09|15576.09|15496.09|15575.59|15495.59|8
1726985840000|2024-09-22 06:17:20|15576.07|15496.07|15574.84|15494.84|15576.08|15496.08|15574.84|15494.84|7
1726985850000|2024-09-22 06:17:30|15574.26|15494.26|15573.65|15493.65|15574.26|15494.26|15573.28|15493.28|9
1726985860000|2024-09-22 06:17:40|15573.01|15493.01|15573.1|15493.1|15573.25|15493.25|15573.01|15493.01|8
1726985870000|2024-09-22 06:17:50|15573.43|15493.43|15573.9|15493.9|15573.9|15493.9|15573.18|15493.18|9
1726985880000|2024-09-22 06:18:00|15574.14|15494.14|15576.08|15496.08|15576.08|15496.08|15574.14|15494.14|10
1726985890000|2024-09-22 06:18:10|15576.25|15496.25|15575.92|15495.92|15576.48|15496.48|15575.75|15495.75|8
1726985900000|2024-09-22 06:18:20|15575.99|15495.99|15576.5|15496.5|15576.5|15496.5|15575.86|15495.86|10
1726985910000|2024-09-22 06:18:30|15576.27|15496.27|15576.52|15496.52|15576.52|15496.52|15576.18|15496.18|8
1726985920000|2024-09-22 06:18:40|15576.53|15496.53|15576.64|15496.64|15576.64|15496.64|15576.07|15496.07|8
1726985930000|2024-09-22 06:18:50|15576.43|15496.43|15577.16|15497.16|15577.16|15497.16|15576.43|15496.43|9
1726985940000|2024-09-22 06:19:00|15577.23|15497.23|15576.98|15496.98|15577.38|15497.38|15576.73|15496.73|7
1726985950000|2024-09-22 06:19:10|15577|15497|15577.56|15497.56|15577.58|15497.58|15576.79|15496.79|8
1726985960000|2024-09-22 06:19:20|15577.81|15497.81|15577.85|15497.85|15577.85|15497.85|15577.44|15497.44|9
1726985970000|2024-09-22 06:19:30|15577.86|15497.86|15579.64|15499.64|15579.86|15499.86|15577.86|15497.86|9
1726985980000|2024-09-22 06:19:40|15579.65|15499.65|15580.08|15500.08|15580.37|15500.37|15579.43|15499.43|8
1726985990000|2024-09-22 06:19:50|15580.14|15500.14|15579.81|15499.81|15580.14|15500.14|15579.76|15499.76|7
1726986000000|2024-09-22 06:20:00|15579.84|15499.84|15579.91|15499.91|15579.91|15499.91|15579.39|15499.39|8
1726986010000|2024-09-22 06:20:10|15579.93|15499.93|15579.82|15499.82|15579.94|15499.94|15579.73|15499.73|7
1726986020000|2024-09-22 06:20:20|15580.04|15500.04|15579.87|15499.87|15580.05|15500.05|15579.84|15499.84|5
1726986030000|2024-09-22 06:20:30|15579.88|15499.88|15580.21|15500.21|15580.42|15500.42|15579.88|15499.88|8
1726986040000|2024-09-22 06:20:40|15580.38|15500.38|15580.48|15500.48|15580.8|15500.8|15580.2|15500.2|7
1726986050000|2024-09-22 06:20:50|15580.58|15500.58|15581.23|15501.23|15581.23|15501.23|15580.58|15500.58|10
1726986060000|2024-09-22 06:21:00|15581.06|15501.06|15581.98|15501.98|15581.98|15501.98|15581.04|15501.04|9
1726986070000|2024-09-22 06:21:10|15581.99|15501.99|15582.01|15502.01|15582.01|15502.01|15581.79|15501.79|4
1726986080000|2024-09-22 06:21:20|15581.79|15501.79|15583.51|15503.51|15583.51|15503.51|15581.79|15501.79|9
1726986090000|2024-09-22 06:21:30|15583.6|15503.6|15583.43|15503.43|15583.77|15503.77|15583.24|15503.24|8
1726986100000|2024-09-22 06:21:40|15583.58|15503.58|15583.87|15503.87|15584.1|15504.1|15583.58|15503.58|6
1726986110000|2024-09-22 06:21:50|15583.1|15503.1|15583.12|15503.12|15583.34|15503.34|15582.96|15502.96|10
1726986120000|2024-09-22 06:22:00|15583.29|15503.29|15584.01|15504.01|15584.01|15504.01|15583.1|15503.1|8
1726986130000|2024-09-22 06:22:10|15583.42|15503.42|15584.28|15504.28|15584.44|15504.44|15583.42|15503.42|7
1726986140000|2024-09-22 06:22:20|15584.47|15504.47|15583.83|15503.83|15584.47|15504.47|15583.79|15503.79|7
1726986150000|2024-09-22 06:22:30|15583.84|15503.84|15584.07|15504.07|15584.07|15504.07|15583.84|15503.84|5
1726986160000|2024-09-22 06:22:40|15584.04|15504.04|15583.47|15503.47|15584.04|15504.04|15583.47|15503.47|5
1726986170000|2024-09-22 06:22:50|15583.46|15503.46|15583.84|15503.84|15584.08|15504.08|15583.46|15503.46|7
1726986180000|2024-09-22 06:23:00|15583.8|15503.8|15583.47|15503.47|15583.8|15503.8|15583.39|15503.39|9
1726986190000|2024-09-22 06:23:10|15583.46|15503.46|15583.13|15503.13|15583.46|15503.46|15583.13|15503.13|7
1726986200000|2024-09-22 06:23:20|15583.35|15503.35|15583.34|15503.34|15583.35|15503.35|15583.12|15503.12|6
1726986210000|2024-09-22 06:23:30|15583.66|15503.66|15583.74|15503.74|15583.74|15503.74|15583.45|15503.45|7
1726986220000|2024-09-22 06:23:40|15583.62|15503.62|15583.66|15503.66|15583.87|15503.87|15583.62|15503.62|5
1726986230000|2024-09-22 06:23:50|15583.55|15503.55|15583.44|15503.44|15583.55|15503.55|15583.24|15503.24|8
1726986240000|2024-09-22 06:24:00|15583.45|15503.45|15582.87|15502.87|15583.68|15503.68|15582.74|15502.74|9
1726986250000|2024-09-22 06:24:10|15582.86|15502.86|15583.98|15503.98|15583.98|15503.98|15582.45|15502.45|7
1726986260000|2024-09-22 06:24:20|15583.97|15503.97|15584.22|15504.22|15584.22|15504.22|15583.77|15503.77|9
1726986270000|2024-09-22 06:24:30|15584.21|15504.21|15583.98|15503.98|15584.22|15504.22|15583.75|15503.75|6
1726986280000|2024-09-22 06:24:40|15584.25|15504.25|15584.4|15504.4|15584.81|15504.81|15584.04|15504.04|9
1726986290000|2024-09-22 06:24:50|15584.82|15504.82|15583.88|15503.88|15584.83|15504.83|15583.8|15503.8|8
1726986300000|2024-09-22 06:25:00|15583.97|15503.97|15584.32|15504.32|15584.32|15504.32|15583.9|15503.9|8
1726986310000|2024-09-22 06:25:10|15584.29|15504.29|15583.95|15503.95|15584.29|15504.29|15583.68|15503.68|10
1726986320000|2024-09-22 06:25:20|15583.92|15503.92|15582.82|15502.82|15583.92|15503.92|15582.82|15502.82|10
1726986330000|2024-09-22 06:25:30|15582.81|15502.81|15583.24|15503.24|15583.3|15503.3|15582.67|15502.67|9
1726986340000|2024-09-22 06:25:40|15583.17|15503.17|15582.46|15502.46|15583.17|15503.17|15582.46|15502.46|10
1726986350000|2024-09-22 06:25:50|15582.49|15502.49|15582.55|15502.55|15582.58|15502.58|15581.98|15501.98|10
1726986360000|2024-09-22 06:26:00|15582.6|15502.6|15581.83|15501.83|15582.6|15502.6|15581.67|15501.67|10
1726986370000|2024-09-22 06:26:10|15581.87|15501.87|15582.69|15502.69|15582.93|15502.93|15581.87|15501.87|10
1726986380000|2024-09-22 06:26:20|15582.7|15502.7|15583.22|15503.22|15583.22|15503.22|15582.7|15502.7|8
1726986390000|2024-09-22 06:26:30|15583.26|15503.26|15583.13|15503.13|15583.26|15503.26|15583.07|15503.07|8
1726986400000|2024-09-22 06:26:40|15583.15|15503.15|15583.34|15503.34|15583.41|15503.41|15583.12|15503.12|7
1726986410000|2024-09-22 06:26:50|15583.35|15503.35|15583.18|15503.18|15583.35|15503.35|15583.12|15503.12|7
1726986420000|2024-09-22 06:27:00|15583.19|15503.19|15582.79|15502.79|15583.43|15503.43|15582.78|15502.78|7
1726986430000|2024-09-22 06:27:10|15582.8|15502.8|15582.38|15502.38|15582.8|15502.8|15582.31|15502.31|6
1726986440000|2024-09-22 06:27:20|15582.05|15502.05|15581.74|15501.74|15582.11|15502.11|15581.74|15501.74|7
1726986450000|2024-09-22 06:27:30|15581.76|15501.76|15582.01|15502.01|15582.06|15502.06|15581.72|15501.72|7
1726986460000|2024-09-22 06:27:40|15581.77|15501.77|15581.49|15501.49|15581.77|15501.77|15581.19|15501.19|9
1726986470000|2024-09-22 06:27:50|15581.5|15501.5|15581.34|15501.34|15581.66|15501.66|15581.15|15501.15|7
1726986480000|2024-09-22 06:28:00|15581.08|15501.08|15581.83|15501.83|15581.99|15501.99|15580.9|15500.9|10
1726986490000|2024-09-22 06:28:10|15582.03|15502.03|15581.95|15501.95|15582.09|15502.09|15581.56|15501.56|9
1726986500000|2024-09-22 06:28:20|15582.31|15502.31|15582.4|15502.4|15582.71|15502.71|15582.31|15502.31|9
1726986510000|2024-09-22 06:28:30|15582.38|15502.38|15582.77|15502.77|15582.77|15502.77|15582.38|15502.38|4
1726986520000|2024-09-22 06:28:40|15582.78|15502.78|15582.5|15502.5|15582.8|15502.8|15582.5|15502.5|6
1726986530000|2024-09-22 06:28:50|15582.6|15502.6|15582.88|15502.88|15582.88|15502.88|15582.45|15502.45|8
1726986540000|2024-09-22 06:29:00|15582.92|15502.92|15582.75|15502.75|15582.92|15502.92|15582.59|15502.59|7
1726986550000|2024-09-22 06:29:10|15582.77|15502.77|15582.51|15502.51|15583.69|15503.69|15580.82|15500.82|10
1726986560000|2024-09-22 06:29:20|15582.56|15502.56|15583.1|15503.1|15583.11|15503.11|15582.41|15502.41|9
1726986570000|2024-09-22 06:29:30|15583.09|15503.09|15582.54|15502.54|15583.57|15503.57|15582.39|15502.39|9
1726986580000|2024-09-22 06:29:40|15582.53|15502.53|15581.6|15501.6|15582.53|15502.53|15581.3|15501.3|7
1726986590000|2024-09-22 06:29:50|15581.54|15501.54|15581.11|15501.11|15581.54|15501.54|15580.75|15500.75|8
1726986600000|2024-09-22 06:30:00|15580.94|15500.94|15580.92|15500.92|15581.52|15501.52|15580.69|15500.69|9
1726986610000|2024-09-22 06:30:10|15580.93|15500.93|15580.98|15500.98|15580.98|15500.98|15580.71|15500.71|6
1726986620000|2024-09-22 06:30:20|15581|15501|15580.87|15500.87|15581.23|15501.23|15580.86|15500.86|8
1726986630000|2024-09-22 06:30:30|15580.09|15500.09|15580.44|15500.44|15580.44|15500.44|15579.83|15499.83|8
1726986640000|2024-09-22 06:30:40|15580.43|15500.43|15579.85|15499.85|15580.43|15500.43|15579.59|15499.59|9
1726986650000|2024-09-22 06:30:50|15579.84|15499.84|15578.15|15498.15|15579.84|15499.84|15577.6|15497.6|7
1726986660000|2024-09-22 06:31:00|15577.88|15497.88|15577.93|15497.93|15577.93|15497.93|15577.38|15497.38|9
1726986670000|2024-09-22 06:31:10|15578|15498|15578.81|15498.81|15578.81|15498.81|15577.86|15497.86|10
1726986680000|2024-09-22 06:31:20|15578.78|15498.78|15578.3|15498.3|15579.26|15499.26|15578.3|15498.3|9
1726986690000|2024-09-22 06:31:30|15578.46|15498.46|15578.22|15498.22|15578.47|15498.47|15578.22|15498.22|5
1726986700000|2024-09-22 06:31:40|15577.98|15497.98|15577.95|15497.95|15578.19|15498.19|15577.77|15497.77|7
1726986710000|2024-09-22 06:31:50|15577.75|15497.75|15578.91|15498.91|15578.91|15498.91|15577.75|15497.75|8
1726986720000|2024-09-22 06:32:00|15578.9|15498.9|15578.69|15498.69|15578.9|15498.9|15578.44|15498.44|3
1726986730000|2024-09-22 06:32:10|15579.03|15499.03|15579.25|15499.25|15579.34|15499.34|15579.03|15499.03|8
1726986740000|2024-09-22 06:32:20|15578.91|15498.91|15578.73|15498.73|15578.97|15498.97|15578.73|15498.73|6
1726986750000|2024-09-22 06:32:30|15578.7|15498.7|15577.64|15497.64|15578.7|15498.7|15577.64|15497.64|8
1726986760000|2024-09-22 06:32:40|15577.57|15497.57|15577.86|15497.86|15577.86|15497.86|15577.57|15497.57|8
1726986770000|2024-09-22 06:32:50|15577.7|15497.7|15577.7|15497.7|15577.86|15497.86|15577.7|15497.7|6
1726986780000|2024-09-22 06:33:00|15577.68|15497.68|15577.56|15497.56|15577.68|15497.68|15577.52|15497.52|5
1726986790000|2024-09-22 06:33:10|15577.54|15497.54|15575.71|15495.71|15577.54|15497.54|15575.71|15495.71|9
1726986800000|2024-09-22 06:33:20|15575.05|15495.05|15575.46|15495.46|15576.53|15496.53|15575.05|15495.05|9
1726986810000|2024-09-22 06:33:30|15575.58|15495.58|15575.97|15495.97|15575.98|15495.98|15575.52|15495.52|8
1726986820000|2024-09-22 06:33:40|15576.13|15496.13|15575.9|15495.9|15576.15|15496.15|15575.7|15495.7|7
1726986830000|2024-09-22 06:33:50|15575.98|15495.98|15575.23|15495.23|15575.98|15495.98|15575.23|15495.23|8
1726986840000|2024-09-22 06:34:00|15575.02|15495.02|15574.42|15494.42|15575.02|15495.02|15574.04|15494.04|10
1726986850000|2024-09-22 06:34:10|15574.43|15494.43|15574.21|15494.21|15574.83|15494.83|15574.21|15494.21|9
1726986860000|2024-09-22 06:34:20|15574.07|15494.07|15568.9|15488.9|15574.07|15494.07|15568.9|15488.9|9
1726986870000|2024-09-22 06:34:30|15568.59|15488.59|15567.69|15487.69|15568.59|15488.59|15567.38|15487.38|10
1726986880000|2024-09-22 06:34:40|15567.76|15487.76|15567.55|15487.55|15568.28|15488.28|15567.28|15487.28|9
1726986890000|2024-09-22 06:34:50|15567.23|15487.23|15566.67|15486.67|15567.23|15487.23|15566.43|15486.43|9
1726986900000|2024-09-22 06:35:00|15566.7|15486.7|15565.34|15485.34|15566.97|15486.97|15565.34|15485.34|10
1726986910000|2024-09-22 06:35:10|15565.23|15485.23|15564.63|15484.63|15565.23|15485.23|15564.31|15484.31|8
1726986920000|2024-09-22 06:35:20|15564.6|15484.6|15563.55|15483.55|15564.79|15484.79|15563.55|15483.55|9
1726986930000|2024-09-22 06:35:30|15563.44|15483.44|15563.23|15483.23|15563.9|15483.9|15562.96|15482.96|8
1726986940000|2024-09-22 06:35:40|15563.22|15483.22|15562.8|15482.8|15563.72|15483.72|15562.47|15482.47|7
1726986950000|2024-09-22 06:35:50|15562.7|15482.7|15562.09|15482.09|15562.73|15482.73|15562.09|15482.09|8
1726986960000|2024-09-22 06:36:00|15562.04|15482.04|15561.23|15481.23|15562.38|15482.38|15561.23|15481.23|10
1726986970000|2024-09-22 06:36:10|15560.92|15480.92|15561.35|15481.35|15561.35|15481.35|15560.47|15480.47|9
1726986980000|2024-09-22 06:36:20|15561.58|15481.58|15561.03|15481.03|15561.58|15481.58|15560.37|15480.37|10
1726986990000|2024-09-22 06:36:30|15560.68|15480.68|15560.2|15480.2|15560.68|15480.68|15559.81|15479.81|10
1726987000000|2024-09-22 06:36:40|15560.41|15480.41|15561.99|15481.99|15561.99|15481.99|15560.41|15480.41|9
1726987010000|2024-09-22 06:36:50|15562|15482|15562.33|15482.33|15562.48|15482.48|15561.84|15481.84|9
1726987020000|2024-09-22 06:37:00|15562.31|15482.31|15561.42|15481.42|15562.47|15482.47|15561.42|15481.42|8
1726987030000|2024-09-22 06:37:10|15561.38|15481.38|15560.21|15480.21|15561.38|15481.38|15559.16|15479.16|9
1726987040000|2024-09-22 06:37:20|15560.05|15480.05|15560.04|15480.04|15560.06|15480.06|15559.87|15479.87|7
1726987050000|2024-09-22 06:37:30|15560.05|15480.05|15559.72|15479.72|15560.93|15480.93|15559.72|15479.72|8
1726987060000|2024-09-22 06:37:40|15559.99|15479.99|15559.61|15479.61|15559.99|15479.99|15559.01|15479.01|9
1726987070000|2024-09-22 06:37:50|15559.84|15479.84|15560.41|15480.41|15560.42|15480.42|15559.8|15479.8|10
1726987080000|2024-09-22 06:38:00|15559.71|15479.71|15559.58|15479.58|15560.89|15480.89|15559.58|15479.58|9
1726987090000|2024-09-22 06:38:10|15559.84|15479.84|15559.5|15479.5|15559.92|15479.92|15559.5|15479.5|9
1726987100000|2024-09-22 06:38:20|15558.96|15478.96|15558.76|15478.76|15559.13|15479.13|15558.76|15478.76|8
1726987110000|2024-09-22 06:38:30|15558.77|15478.77|15558.35|15478.35|15558.77|15478.77|15558.14|15478.14|8
1726987120000|2024-09-22 06:38:40|15558|15478|15557.26|15477.26|15558.16|15478.16|15557.26|15477.26|10
1726987130000|2024-09-22 06:38:50|15556.8|15476.8|15555.23|15475.23|15557.23|15477.23|15555|15475|10
1726987140000|2024-09-22 06:39:00|15554.26|15474.26|15552.24|15472.24|15554.26|15474.26|15552.24|15472.24|10
1726987150000|2024-09-22 06:39:10|15552.02|15472.02|15551.38|15471.38|15552.75|15472.75|15551.38|15471.38|9
1726987160000|2024-09-22 06:39:20|15550.02|15470.02|15547.3|15467.3|15550.02|15470.02|15547.25|15467.25|10
1726987170000|2024-09-22 06:39:30|15546.69|15466.69|15541.21|15461.21|15548.55|15468.55|15541.2|15461.2|9
1726987180000|2024-09-22 06:39:40|15541.58|15461.58|15542.07|15462.07|15542.9|15462.9|15541.24|15461.24|10
1726987190000|2024-09-22 06:39:50|15542.21|15462.21|15543.74|15463.74|15543.74|15463.74|15542.21|15462.21|10
1726987200000|2024-09-22 06:40:00|15543.4|15463.4|15542.24|15462.24|15543.67|15463.67|15542.24|15462.24|9
1726987210000|2024-09-22 06:40:10|15542.16|15462.16|15542.28|15462.28|15542.46|15462.46|15541.79|15461.79|9
1726987220000|2024-09-22 06:40:20|15542.32|15462.32|15542.1|15462.1|15542.32|15462.32|15541.99|15461.99|7
1726987230000|2024-09-22 06:40:30|15542.11|15462.11|15542.06|15462.06|15542.34|15462.34|15542.06|15462.06|7
1726987240000|2024-09-22 06:40:40|15541.97|15461.97|15542.4|15462.4|15542.4|15462.4|15541.86|15461.86|8
1726987250000|2024-09-22 06:40:50|15542.06|15462.06|15542.84|15462.84|15543.03|15463.03|15542.03|15462.03|8
1726987260000|2024-09-22 06:41:00|15543.01|15463.01|15545.54|15465.54|15545.54|15465.54|15543.01|15463.01|9
1726987270000|2024-09-22 06:41:10|15545.74|15465.74|15545.44|15465.44|15545.74|15465.74|15545.44|15465.44|8
1726987280000|2024-09-22 06:41:20|15545.66|15465.66|15546.14|15466.14|15546.33|15466.33|15545.66|15465.66|8
1726987290000|2024-09-22 06:41:30|15546.48|15466.48|15549.66|15469.66|15549.78|15469.78|15546.21|15466.21|8
1726987300000|2024-09-22 06:41:40|15549.53|15469.53|15548.99|15468.99|15549.99|15469.99|15548.99|15468.99|8
1726987310000|2024-09-22 06:41:50|15548.5|15468.5|15547.84|15467.84|15548.53|15468.53|15547.84|15467.84|8
1726987320000|2024-09-22 06:42:00|15547.83|15467.83|15548.14|15468.14|15548.19|15468.19|15547.83|15467.83|7
1726987330000|2024-09-22 06:42:10|15548.4|15468.4|15550.32|15470.32|15550.71|15470.71|15548.4|15468.4|8
1726987340000|2024-09-22 06:42:20|15549.77|15469.77|15549.16|15469.16|15549.77|15469.77|15549.16|15469.16|9
1726987350000|2024-09-22 06:42:30|15549.37|15469.37|15548.43|15468.43|15549.46|15469.46|15548.43|15468.43|7
1726987360000|2024-09-22 06:42:40|15548.44|15468.44|15548.73|15468.73|15548.95|15468.95|15548.44|15468.44|9
1726987370000|2024-09-22 06:42:50|15548.74|15468.74|15547.44|15467.44|15548.74|15468.74|15547.44|15467.44|9
1726987380000|2024-09-22 06:43:00|15547.39|15467.39|15547.93|15467.93|15548.09|15468.09|15546.81|15466.81|8
1726987390000|2024-09-22 06:43:10|15548.01|15468.01|15549.61|15469.61|15549.62|15469.62|15548.01|15468.01|9
1726987400000|2024-09-22 06:43:20|15549.39|15469.39|15549.31|15469.31|15549.39|15469.39|15549.31|15469.31|6
1726987410000|2024-09-22 06:43:30|15548.97|15468.97|15549.27|15469.27|15549.48|15469.48|15548.68|15468.68|9
1726987420000|2024-09-22 06:43:40|15549.21|15469.21|15549.83|15469.83|15549.83|15469.83|15549.21|15469.21|9
1726987430000|2024-09-22 06:43:50|15549.93|15469.93|15550.46|15470.46|15550.58|15470.58|15549.47|15469.47|8
1726987440000|2024-09-22 06:44:00|15550.79|15470.79|15551.84|15471.84|15551.86|15471.86|15550.79|15470.79|8
1726987450000|2024-09-22 06:44:10|15551.86|15471.86|15550.44|15470.44|15551.86|15471.86|15550.26|15470.26|10
1726987460000|2024-09-22 06:44:20|15550.3|15470.3|15548.51|15468.51|15550.3|15470.3|15548.49|15468.49|8
1726987470000|2024-09-22 06:44:30|15548.19|15468.19|15547.57|15467.57|15548.19|15468.19|15546.75|15466.75|9
1726987480000|2024-09-22 06:44:40|15547.68|15467.68|15547.56|15467.56|15547.75|15467.75|15547.23|15467.23|9
1726987490000|2024-09-22 06:44:50|15548.04|15468.04|15548.49|15468.49|15548.52|15468.52|15548.01|15468.01|9
1726987500000|2024-09-22 06:45:00|15548.51|15468.51|15548.82|15468.82|15549.12|15469.12|15548.28|15468.28|9
1726987510000|2024-09-22 06:45:10|15548.59|15468.59|15548.97|15468.97|15549.32|15469.32|15548.59|15468.59|8
1726987520000|2024-09-22 06:45:20|15548.28|15468.28|15550.19|15470.19|15550.19|15470.19|15548.28|15468.28|9
1726987530000|2024-09-22 06:45:30|15550.17|15470.17|15549.92|15469.92|15550.17|15470.17|15549.49|15469.49|10
1726987540000|2024-09-22 06:45:40|15549.89|15469.89|15550.36|15470.36|15550.64|15470.64|15549.89|15469.89|9
1726987550000|2024-09-22 06:45:50|15550.37|15470.37|15550.08|15470.08|15550.41|15470.41|15550.07|15470.07|5
1726987560000|2024-09-22 06:46:00|15550.07|15470.07|15550|15470|15550.4|15470.4|15550|15470|6
1726987570000|2024-09-22 06:46:10|15549.99|15469.99|15550.37|15470.37|15550.37|15470.37|15549.97|15469.97|7
1726987580000|2024-09-22 06:46:20|15550.41|15470.41|15549.35|15469.35|15550.41|15470.41|15549.35|15469.35|9
1726987590000|2024-09-22 06:46:30|15549.34|15469.34|15549.64|15469.64|15549.64|15469.64|15549.26|15469.26|8
1726987600000|2024-09-22 06:46:40|15549.65|15469.65|15549.31|15469.31|15549.65|15469.65|15549.28|15469.28|7
1726987610000|2024-09-22 06:46:50|15549.47|15469.47|15548.75|15468.75|15549.77|15469.77|15548.75|15468.75|10
1726987620000|2024-09-22 06:47:00|15548.94|15468.94|15549.13|15469.13|15549.19|15469.19|15548.93|15468.93|8
1726987630000|2024-09-22 06:47:10|15548.88|15468.88|15548.25|15468.25|15548.88|15468.88|15548.19|15468.19|7
1726987640000|2024-09-22 06:47:20|15548.55|15468.55|15548.89|15468.89|15548.89|15468.89|15548.49|15468.49|8
1726987650000|2024-09-22 06:47:30|15548.66|15468.66|15548.98|15468.98|15548.98|15468.98|15548.31|15468.31|10
1726987660000|2024-09-22 06:47:40|15548.87|15468.87|15545.44|15465.44|15548.92|15468.92|15545.43|15465.43|10
1726987670000|2024-09-22 06:47:50|15545.47|15465.47|15543.68|15463.68|15545.47|15465.47|15542.66|15462.66|10
1726987680000|2024-09-22 06:48:00|15543.66|15463.66|15543.26|15463.26|15543.66|15463.66|15543.23|15463.23|8
1726987690000|2024-09-22 06:48:10|15542.96|15462.96|15542.32|15462.32|15542.96|15462.96|15542.15|15462.15|10
1726987700000|2024-09-22 06:48:20|15542.31|15462.31|15540.94|15460.94|15542.31|15462.31|15540.94|15460.94|10
1726987710000|2024-09-22 06:48:30|15539.96|15459.96|15538.78|15458.78|15540.48|15460.48|15538.78|15458.78|9
1726987720000|2024-09-22 06:48:40|15539|15459|15539.33|15459.33|15539.33|15459.33|15538.68|15458.68|9
1726987730000|2024-09-22 06:48:50|15539.54|15459.54|15539.2|15459.2|15539.55|15459.55|15538.96|15458.96|7
1726987740000|2024-09-22 06:49:00|15539.23|15459.23|15538.43|15458.43|15539.45|15459.45|15538|15458|10
1726987750000|2024-09-22 06:49:10|15538.42|15458.42|15539.21|15459.21|15539.21|15459.21|15538.02|15458.02|10
1726987760000|2024-09-22 06:49:20|15540.19|15460.19|15540.88|15460.88|15540.88|15460.88|15540.19|15460.19|8
1726987770000|2024-09-22 06:49:30|15540.9|15460.9|15541.12|15461.12|15541.15|15461.15|15540.89|15460.89|6
1726987780000|2024-09-22 06:49:40|15540.9|15460.9|15539.48|15459.48|15541.11|15461.11|15539.46|15459.46|5
1726987790000|2024-09-22 06:49:50|15539.34|15459.34|15539.2|15459.2|15539.34|15459.34|15539.13|15459.13|9
1726987800000|2024-09-22 06:50:00|15538.98|15458.98|15537.83|15457.83|15538.98|15458.98|15537.83|15457.83|9
1726987810000|2024-09-22 06:50:10|15538.15|15458.15|15537.29|15457.29|15538.15|15458.15|15537.28|15457.28|9
1726987820000|2024-09-22 06:50:20|15537.71|15457.71|15538.13|15458.13|15538.13|15458.13|15537.69|15457.69|10
1726987830000|2024-09-22 06:50:30|15537.98|15457.98|15537.79|15457.79|15537.98|15457.98|15537.52|15457.52|7
1726987840000|2024-09-22 06:50:40|15537.8|15457.8|15537.67|15457.67|15538.06|15458.06|15537.67|15457.67|9
1726987850000|2024-09-22 06:50:50|15537.72|15457.72|15537.92|15457.92|15538.13|15458.13|15537.72|15457.72|8
1726987860000|2024-09-22 06:51:00|15537.89|15457.89|15537.7|15457.7|15537.89|15457.89|15536.85|15456.85|9
1726987870000|2024-09-22 06:51:10|15537.72|15457.72|15539.04|15459.04|15539.04|15459.04|15537.72|15457.72|10
1726987880000|2024-09-22 06:51:20|15539.11|15459.11|15539.01|15459.01|15539.59|15459.59|15538.54|15458.54|10
1726987890000|2024-09-22 06:51:30|15538.21|15458.21|15537.37|15457.37|15538.21|15458.21|15536.88|15456.88|10
1726987900000|2024-09-22 06:51:40|15537.35|15457.35|15537.66|15457.66|15537.72|15457.72|15536.89|15456.89|10
1726987910000|2024-09-22 06:51:50|15536.58|15456.58|15536.74|15456.74|15536.98|15456.98|15536.58|15456.58|9
1726987920000|2024-09-22 06:52:00|15536.73|15456.73|15537.01|15457.01|15537.15|15457.15|15536.73|15456.73|8
1726987930000|2024-09-22 06:52:10|15536.98|15456.98|15536.71|15456.71|15536.98|15456.98|15536.54|15456.54|7
1726987940000|2024-09-22 06:52:20|15536.9|15456.9|15536.73|15456.73|15536.9|15456.9|15536.59|15456.59|7
1726987950000|2024-09-22 06:52:30|15536.68|15456.68|15535.71|15455.71|15536.68|15456.68|15535.55|15455.55|8
1726987960000|2024-09-22 06:52:40|15535.96|15455.96|15534.92|15454.92|15535.96|15455.96|15534.92|15454.92|8
1726987970000|2024-09-22 06:52:50|15534.91|15454.91|15535.16|15455.16|15535.84|15455.84|15534.9|15454.9|10
1726987980000|2024-09-22 06:53:00|15535.33|15455.33|15535.42|15455.42|15535.42|15455.42|15535.02|15455.02|8
1726987990000|2024-09-22 06:53:10|15535.31|15455.31|15535.73|15455.73|15535.84|15455.84|15535.18|15455.18|9
1726988000000|2024-09-22 06:53:20|15535.74|15455.74|15535.76|15455.76|15535.79|15455.79|15535.6|15455.6|10
1726988010000|2024-09-22 06:53:30|15535.64|15455.64|15534.96|15454.96|15535.68|15455.68|15534.96|15454.96|9
1726988020000|2024-09-22 06:53:40|15535.03|15455.03|15535.57|15455.57|15535.57|15455.57|15534.85|15454.85|9
1726988030000|2024-09-22 06:53:50|15535.62|15455.62|15535.5|15455.5|15535.64|15455.64|15535.5|15455.5|5
1726988040000|2024-09-22 06:54:00|15535.53|15455.53|15535.83|15455.83|15536.56|15456.56|15535.53|15455.53|8
1726988050000|2024-09-22 06:54:10|15535.82|15455.82|15535.94|15455.94|15535.97|15455.97|15535.69|15455.69|6
1726988060000|2024-09-22 06:54:20|15536.28|15456.28|15536.4|15456.4|15537.16|15457.16|15536.28|15456.28|9
1726988070000|2024-09-22 06:54:30|15536.46|15456.46|15536.24|15456.24|15537.31|15457.31|15536.24|15456.24|8
1726988080000|2024-09-22 06:54:40|15536.18|15456.18|15536.16|15456.16|15536.52|15456.52|15535.94|15455.94|9
1726988090000|2024-09-22 06:54:50|15536.2|15456.2|15536.54|15456.54|15536.59|15456.59|15536.2|15456.2|6
1726988100000|2024-09-22 06:55:00|15536.33|15456.33|15536.36|15456.36|15536.42|15456.42|15536.11|15456.11|10
1726988110000|2024-09-22 06:55:10|15536.3|15456.3|15537.54|15457.54|15537.55|15457.55|15535.99|15455.99|10
1726988120000|2024-09-22 06:55:20|15537.21|15457.21|15537.19|15457.19|15537.79|15457.79|15537.19|15457.19|10
1726988130000|2024-09-22 06:55:30|15536.85|15456.85|15536.89|15456.89|15536.9|15456.9|15536.38|15456.38|8
1726988140000|2024-09-22 06:55:40|15537.04|15457.04|15537.22|15457.22|15537.68|15457.68|15536.85|15456.85|9
1726988150000|2024-09-22 06:55:50|15537.28|15457.28|15536.15|15456.15|15537.28|15457.28|15536.14|15456.14|9
1726988160000|2024-09-22 06:56:00|15536.37|15456.37|15536.78|15456.78|15536.78|15456.78|15536.37|15456.37|9
1726988170000|2024-09-22 06:56:10|15536.86|15456.86|15537.07|15457.07|15537.51|15457.51|15536.86|15456.86|10
1726988180000|2024-09-22 06:56:20|15537.08|15457.08|15537.52|15457.52|15537.77|15457.77|15537.08|15457.08|9
1726988190000|2024-09-22 06:56:30|15537.68|15457.68|15536.86|15456.86|15537.76|15457.76|15536.86|15456.86|9
1726988200000|2024-09-22 06:56:40|15536.82|15456.82|15537.41|15457.41|15537.44|15457.44|15536.74|15456.74|7
1726988210000|2024-09-22 06:56:50|15537.49|15457.49|15538.32|15458.32|15538.32|15458.32|15536.99|15456.99|10
1726988220000|2024-09-22 06:57:00|15538.41|15458.41|15538.92|15458.92|15539.5|15459.5|15538.41|15458.41|9
1726988230000|2024-09-22 06:57:10|15538.86|15458.86|15539.25|15459.25|15539.28|15459.28|15538.76|15458.76|8
1726988240000|2024-09-22 06:57:20|15538.8|15458.8|15538.77|15458.77|15539.57|15459.57|15538.77|15458.77|8
1726988250000|2024-09-22 06:57:30|15538.91|15458.91|15539.94|15459.94|15539.94|15459.94|15538.91|15458.91|9
1726988260000|2024-09-22 06:57:40|15539.53|15459.53|15539.73|15459.73|15539.73|15459.73|15539.53|15459.53|6
1726988270000|2024-09-22 06:57:50|15539.46|15459.46|15538.32|15458.32|15539.63|15459.63|15538.32|15458.32|10
1726988280000|2024-09-22 06:58:00|15539.33|15459.33|15539.68|15459.68|15539.68|15459.68|15539.33|15459.33|9
1726988290000|2024-09-22 06:58:10|15539.7|15459.7|15539.48|15459.48|15539.72|15459.72|15539.48|15459.48|5
1726988300000|2024-09-22 06:58:20|15539.52|15459.52|15539.84|15459.84|15540.37|15460.37|15539.52|15459.52|7
1726988310000|2024-09-22 06:58:30|15539.81|15459.81|15540.03|15460.03|15540.03|15460.03|15539.58|15459.58|8
1726988320000|2024-09-22 06:58:40|15539.99|15459.99|15540.01|15460.01|15540.22|15460.22|15539.75|15459.75|9
1726988330000|2024-09-22 06:58:50|15540|15460|15541.86|15461.86|15542.15|15462.15|15539.61|15459.61|8
1726988340000|2024-09-22 06:59:00|15541.87|15461.87|15541.56|15461.56|15541.87|15461.87|15541.48|15461.48|9
1726988350000|2024-09-22 06:59:10|15541.59|15461.59|15541.51|15461.51|15542.11|15462.11|15541.25|15461.25|10
1726988360000|2024-09-22 06:59:20|15541.49|15461.49|15541.3|15461.3|15541.49|15461.49|15541.27|15461.27|8
1726988370000|2024-09-22 06:59:30|15541.32|15461.32|15541.6|15461.6|15542.37|15462.37|15541.32|15461.32|10
1726988380000|2024-09-22 06:59:40|15541.78|15461.78|15541.91|15461.91|15542.06|15462.06|15541.62|15461.62|8
1726988390000|2024-09-22 06:59:50|15541.89|15461.89|15541.22|15461.22|15541.89|15461.89|15540.49|15460.49|10
1726988400000|2024-09-22 07:00:00|15541.09|15461.09|15540.84|15460.84|15541.09|15461.09|15540.28|15460.28|9
1726988410000|2024-09-22 07:00:10|15540.85|15460.85|15540.51|15460.51|15540.85|15460.85|15540.08|15460.08|7
1726988420000|2024-09-22 07:00:20|15540.53|15460.53|15541.4|15461.4|15541.4|15461.4|15540.53|15460.53|8
1726988430000|2024-09-22 07:00:30|15541.45|15461.45|15541.25|15461.25|15541.8|15461.8|15541.25|15461.25|9
1726988440000|2024-09-22 07:00:40|15541.49|15461.49|15541.6|15461.6|15541.86|15461.86|15540.93|15460.93|9
1726988450000|2024-09-22 07:00:50|15541.73|15461.73|15543.3|15463.3|15543.3|15463.3|15541.73|15461.73|9
1726988460000|2024-09-22 07:01:00|15543.32|15463.32|15544.29|15464.29|15544.29|15464.29|15543.32|15463.32|9
1726988470000|2024-09-22 07:01:10|15544.38|15464.38|15544.86|15464.86|15544.86|15464.86|15544.38|15464.38|7
1726988480000|2024-09-22 07:01:20|15544.99|15464.99|15544.93|15464.93|15545.27|15465.27|15544.93|15464.93|7
1726988490000|2024-09-22 07:01:30|15544.82|15464.82|15544.43|15464.43|15544.82|15464.82|15544.43|15464.43|9
1726988500000|2024-09-22 07:01:40|15544.29|15464.29|15544.15|15464.15|15544.36|15464.36|15543.93|15463.93|7
1726988510000|2024-09-22 07:01:50|15544.16|15464.16|15544.9|15464.9|15544.9|15464.9|15544.16|15464.16|8
1726988520000|2024-09-22 07:02:00|15544.91|15464.91|15544.72|15464.72|15544.95|15464.95|15544.71|15464.71|9
1726988530000|2024-09-22 07:02:10|15544.75|15464.75|15545.29|15465.29|15545.3|15465.3|15544.75|15464.75|7
1726988540000|2024-09-22 07:02:20|15545.07|15465.07|15545.12|15465.12|15545.21|15465.21|15544.5|15464.5|9
1726988550000|2024-09-22 07:02:30|15545.33|15465.33|15546.78|15466.78|15546.78|15466.78|15545.33|15465.33|9
1726988560000|2024-09-22 07:02:40|15546.74|15466.74|15545.81|15465.81|15546.74|15466.74|15545.81|15465.81|9
1726988570000|2024-09-22 07:02:50|15545.99|15465.99|15545.3|15465.3|15545.99|15465.99|15545.09|15465.09|8
1726988580000|2024-09-22 07:03:00|15545.26|15465.26|15544|15464|15545.27|15465.27|15543.75|15463.75|10
1726988590000|2024-09-22 07:03:10|15543.93|15463.93|15544.8|15464.8|15544.8|15464.8|15543.84|15463.84|10
1726988600000|2024-09-22 07:03:20|15544.76|15464.76|15544.52|15464.52|15545.24|15465.24|15544.43|15464.43|9
1726988610000|2024-09-22 07:03:30|15545.29|15465.29|15545.35|15465.35|15545.36|15465.36|15544.8|15464.8|7
1726988620000|2024-09-22 07:03:40|15545.55|15465.55|15545.24|15465.24|15545.59|15465.59|15545.23|15465.23|4
1726988630000|2024-09-22 07:03:50|15545.25|15465.25|15544.4|15464.4|15545.25|15465.25|15544.4|15464.4|10
1726988640000|2024-09-22 07:04:00|15544.62|15464.62|15544.19|15464.19|15544.62|15464.62|15544|15464|9
1726988650000|2024-09-22 07:04:10|15543.97|15463.97|15543.57|15463.57|15544.05|15464.05|15543.45|15463.45|8
1726988660000|2024-09-22 07:04:20|15543.35|15463.35|15543.67|15463.67|15543.96|15463.96|15543.29|15463.29|7
1726988670000|2024-09-22 07:04:30|15543.89|15463.89|15544.48|15464.48|15544.84|15464.84|15543.69|15463.69|9
1726988680000|2024-09-22 07:04:40|15546.22|15466.22|15546.57|15466.57|15546.82|15466.82|15546.22|15466.22|9
1726988690000|2024-09-22 07:04:50|15546.07|15466.07|15546.43|15466.43|15546.62|15466.62|15546.07|15466.07|9
1726988700000|2024-09-22 07:05:00|15545.97|15465.97|15546.09|15466.09|15546.28|15466.28|15545.97|15465.97|8
1726988710000|2024-09-22 07:05:10|15546.25|15466.25|15546.81|15466.81|15547.17|15467.17|15546.25|15466.25|9
1726988720000|2024-09-22 07:05:20|15546.75|15466.75|15546.41|15466.41|15546.9|15466.9|15546.25|15466.25|9
1726988730000|2024-09-22 07:05:30|15546.66|15466.66|15546.32|15466.32|15546.66|15466.66|15546.23|15466.23|9
1726988740000|2024-09-22 07:05:40|15546.33|15466.33|15545.31|15465.31|15546.33|15466.33|15545.31|15465.31|10
1726988750000|2024-09-22 07:05:50|15545.47|15465.47|15544.03|15464.03|15545.47|15465.47|15544.03|15464.03|9
1726988760000|2024-09-22 07:06:00|15544.02|15464.02|15545.57|15465.57|15545.57|15465.57|15544.02|15464.02|10
1726988770000|2024-09-22 07:06:10|15545.9|15465.9|15548.46|15468.46|15548.46|15468.46|15545.9|15465.9|9
1726988780000|2024-09-22 07:06:20|15548.73|15468.73|15549.71|15469.71|15549.77|15469.77|15548.73|15468.73|9
1726988790000|2024-09-22 07:06:30|15549.32|15469.32|15549.17|15469.17|15549.51|15469.51|15549.1|15469.1|10
1726988800000|2024-09-22 07:06:40|15549.14|15469.14|15549.58|15469.58|15549.59|15469.59|15549.14|15469.14|10
1726988810000|2024-09-22 07:06:50|15549.39|15469.39|15549.12|15469.12|15549.47|15469.47|15548.9|15468.9|8
1726988820000|2024-09-22 07:07:00|15549.74|15469.74|15548.78|15468.78|15550.03|15470.03|15548.6|15468.6|10
1726988830000|2024-09-22 07:07:10|15548.72|15468.72|15548.01|15468.01|15548.72|15468.72|15548.01|15468.01|10
1726988840000|2024-09-22 07:07:20|15548|15468|15548.47|15468.47|15548.48|15468.48|15547.72|15467.72|9
1726988850000|2024-09-22 07:07:30|15548.26|15468.26|15547.57|15467.57|15548.35|15468.35|15547.57|15467.57|9
1726988860000|2024-09-22 07:07:40|15547.58|15467.58|15548.02|15468.02|15548.02|15468.02|15547.56|15467.56|10
1726988870000|2024-09-22 07:07:50|15548.03|15468.03|15547.71|15467.71|15548.11|15468.11|15547.68|15467.68|9
1726988880000|2024-09-22 07:08:00|15547.75|15467.75|15548.13|15468.13|15548.74|15468.74|15547.51|15467.51|6
1726988890000|2024-09-22 07:08:10|15548.45|15468.45|15548.63|15468.63|15548.63|15468.63|15548.2|15468.2|9
1726988900000|2024-09-22 07:08:20|15548.58|15468.58|15548.95|15468.95|15549.32|15469.32|15548.58|15468.58|8
1726988910000|2024-09-22 07:08:30|15548.98|15468.98|15549.39|15469.39|15549.57|15469.57|15548.45|15468.45|10
1726988920000|2024-09-22 07:08:40|15549.58|15469.58|15549.29|15469.29|15549.58|15469.58|15549.05|15469.05|8
1726988930000|2024-09-22 07:08:50|15549.3|15469.3|15549.72|15469.72|15549.97|15469.97|15549.3|15469.3|7
1726988940000|2024-09-22 07:09:00|15549.93|15469.93|15549.48|15469.48|15549.97|15469.97|15549.36|15469.36|10
1726988950000|2024-09-22 07:09:10|15549.29|15469.29|15549.59|15469.59|15549.59|15469.59|15549.29|15469.29|10
1726988960000|2024-09-22 07:09:20|15549.43|15469.43|15549.79|15469.79|15549.79|15469.79|15549.38|15469.38|8
1726988970000|2024-09-22 07:09:30|15549.98|15469.98|15549.47|15469.47|15550.02|15470.02|15549.47|15469.47|10
1726988980000|2024-09-22 07:09:40|15549.48|15469.48|15549.93|15469.93|15549.93|15469.93|15549.27|15469.27|8
1726988990000|2024-09-22 07:09:50|15549.92|15469.92|15549.86|15469.86|15549.92|15469.92|15549.46|15469.46|6
1726989000000|2024-09-22 07:10:00|15549.69|15469.69|15549.32|15469.32|15549.69|15469.69|15549.05|15469.05|6
1726989010000|2024-09-22 07:10:10|15549.33|15469.33|15550.11|15470.11|15550.11|15470.11|15549.33|15469.33|9
1726989020000|2024-09-22 07:10:20|15550.12|15470.12|15549.78|15469.78|15550.16|15470.16|15549.49|15469.49|8
1726989030000|2024-09-22 07:10:30|15549.57|15469.57|15549.69|15469.69|15549.89|15469.89|15549.47|15469.47|9
1726989040000|2024-09-22 07:10:40|15551.82|15471.82|15552.99|15472.99|15552.99|15472.99|15551.81|15471.81|10
1726989050000|2024-09-22 07:10:50|15552.58|15472.58|15552.12|15472.12|15552.9|15472.9|15552.12|15472.12|9
1726989060000|2024-09-22 07:11:00|15551.94|15471.94|15552.63|15472.63|15552.63|15472.63|15551.64|15471.64|8
1726989070000|2024-09-22 07:11:10|15552.76|15472.76|15552.21|15472.21|15552.76|15472.76|15552.03|15472.03|10
1726989080000|2024-09-22 07:11:20|15552.43|15472.43|15552.22|15472.22|15552.52|15472.52|15552.1|15472.1|8
1726989090000|2024-09-22 07:11:30|15552.24|15472.24|15552.32|15472.32|15552.68|15472.68|15552.24|15472.24|4
1726989100000|2024-09-22 07:11:40|15552.94|15472.94|15552.05|15472.05|15553.08|15473.08|15551.94|15471.94|9
1726989110000|2024-09-22 07:11:50|15551.95|15471.95|15551.99|15471.99|15552.4|15472.4|15551.7|15471.7|8
1726989120000|2024-09-22 07:12:00|15552.15|15472.15|15553.16|15473.16|15553.16|15473.16|15552.15|15472.15|10
1726989130000|2024-09-22 07:12:10|15553.37|15473.37|15553.28|15473.28|15553.37|15473.37|15553.11|15473.11|9
1726989140000|2024-09-22 07:12:20|15553.3|15473.3|15553.57|15473.57|15553.57|15473.57|15553.3|15473.3|8
1726989150000|2024-09-22 07:12:30|15553.5|15473.5|15553.94|15473.94|15553.94|15473.94|15553.26|15473.26|6
1726989160000|2024-09-22 07:12:40|15553.76|15473.76|15553.34|15473.34|15553.76|15473.76|15553.34|15473.34|7
1726989170000|2024-09-22 07:12:50|15553.36|15473.36|15553.34|15473.34|15553.57|15473.57|15553.34|15473.34|7
1726989180000|2024-09-22 07:13:00|15553.55|15473.55|15553.83|15473.83|15554.01|15474.01|15553.55|15473.55|7
1726989190000|2024-09-22 07:13:10|15553.85|15473.85|15554.43|15474.43|15554.43|15474.43|15553.85|15473.85|5
1726989200000|2024-09-22 07:13:20|15554|15474|15554.43|15474.43|15554.43|15474.43|15553.34|15473.34|9
1726989210000|2024-09-22 07:13:30|15554.18|15474.18|15554.56|15474.56|15554.56|15474.56|15554.08|15474.08|10
1726989220000|2024-09-22 07:13:40|15554.61|15474.61|15554.65|15474.65|15554.65|15474.65|15554.2|15474.2|5
1726989230000|2024-09-22 07:13:50|15554.58|15474.58|15553.22|15473.22|15554.58|15474.58|15553.22|15473.22|9
1726989240000|2024-09-22 07:14:00|15553.68|15473.68|15554.18|15474.18|15554.18|15474.18|15553.66|15473.66|10
1726989250000|2024-09-22 07:14:10|15554.3|15474.3|15554.31|15474.31|15554.5|15474.5|15554.3|15474.3|7
1726989260000|2024-09-22 07:14:20|15554.35|15474.35|15554.83|15474.83|15554.88|15474.88|15554.35|15474.35|9
1726989270000|2024-09-22 07:14:30|15554.67|15474.67|15554.51|15474.51|15555.02|15475.02|15554.51|15474.51|9
1726989280000|2024-09-22 07:14:40|15554.55|15474.55|15554.58|15474.58|15554.59|15474.59|15554.35|15474.35|7
1726989290000|2024-09-22 07:14:50|15554.59|15474.59|15553.29|15473.29|15554.8|15474.8|15553.24|15473.24|9
1726989300000|2024-09-22 07:15:00|15553.3|15473.3|15553.63|15473.63|15554|15474|15553.3|15473.3|9
1726989310000|2024-09-22 07:15:10|15553.88|15473.88|15553.6|15473.6|15553.9|15473.9|15553.6|15473.6|6
1726989320000|2024-09-22 07:15:20|15553.61|15473.61|15551.6|15471.6|15553.62|15473.62|15551.6|15471.6|8
1726989330000|2024-09-22 07:15:30|15551.1|15471.1|15549.49|15469.49|15551.1|15471.1|15549.49|15469.49|10
1726989340000|2024-09-22 07:15:40|15549.47|15469.47|15549.99|15469.99|15550.03|15470.03|15549.47|15469.47|8
1726989350000|2024-09-22 07:15:50|15549.75|15469.75|15549.7|15469.7|15549.78|15469.78|15549.29|15469.29|9
1726989360000|2024-09-22 07:16:00|15549.22|15469.22|15550|15470|15550|15470|15549.22|15469.22|9
1726989370000|2024-09-22 07:16:10|15549.95|15469.95|15549.94|15469.94|15550.19|15470.19|15549.72|15469.72|7
1726989380000|2024-09-22 07:16:20|15550.21|15470.21|15549.7|15469.7|15550.21|15470.21|15549.49|15469.49|8
1726989390000|2024-09-22 07:16:30|15549.57|15469.57|15549.67|15469.67|15549.67|15469.67|15549.05|15469.05|9
1726989400000|2024-09-22 07:16:40|15549.66|15469.66|15550.18|15470.18|15550.18|15470.18|15549.3|15469.3|9
1726989410000|2024-09-22 07:16:50|15550.25|15470.25|15549.13|15469.13|15550.26|15470.26|15549.13|15469.13|7
1726989420000|2024-09-22 07:17:00|15549.1|15469.1|15549.61|15469.61|15549.61|15469.61|15549.08|15469.08|6
1726989430000|2024-09-22 07:17:10|15549.4|15469.4|15550.05|15470.05|15550.05|15470.05|15549.4|15469.4|8
1726989440000|2024-09-22 07:17:20|15550.28|15470.28|15550.1|15470.1|15550.29|15470.29|15549.56|15469.56|10
1726989450000|2024-09-22 07:17:30|15550.07|15470.07|15549.88|15469.88|15550.87|15470.87|15549.88|15469.88|10
1726989460000|2024-09-22 07:17:40|15550.32|15470.32|15550.31|15470.31|15550.77|15470.77|15550.26|15470.26|9
1726989470000|2024-09-22 07:17:50|15550.38|15470.38|15549.87|15469.87|15550.55|15470.55|15549.87|15469.87|7
1726989480000|2024-09-22 07:18:00|15549.84|15469.84|15548.58|15468.58|15549.84|15469.84|15548.11|15468.11|9
1726989490000|2024-09-22 07:18:10|15548.51|15468.51|15548.85|15468.85|15548.86|15468.86|15548.21|15468.21|7
1726989500000|2024-09-22 07:18:20|15549.04|15469.04|15548.89|15468.89|15549.11|15469.11|15548.35|15468.35|8
1726989510000|2024-09-22 07:18:30|15548.64|15468.64|15549.03|15469.03|15549.13|15469.13|15548.64|15468.64|9
1726989520000|2024-09-22 07:18:40|15549.14|15469.14|15549.63|15469.63|15550.04|15470.04|15549.14|15469.14|8
1726989530000|2024-09-22 07:18:50|15549.64|15469.64|15550.45|15470.45|15550.45|15470.45|15549.64|15469.64|9
1726989540000|2024-09-22 07:19:00|15550.24|15470.24|15550.04|15470.04|15550.67|15470.67|15550.04|15470.04|6
1726989550000|2024-09-22 07:19:10|15550.44|15470.44|15550.19|15470.19|15550.45|15470.45|15549.98|15469.98|9
1726989560000|2024-09-22 07:19:20|15549.75|15469.75|15550.96|15470.96|15550.96|15470.96|15549.58|15469.58|9
1726989570000|2024-09-22 07:19:30|15550.97|15470.97|15550.74|15470.74|15550.97|15470.97|15550.52|15470.52|8
1726989580000|2024-09-22 07:19:40|15550.75|15470.75|15551.48|15471.48|15551.48|15471.48|15550.52|15470.52|7
1726989590000|2024-09-22 07:19:50|15551.73|15471.73|15551.81|15471.81|15552.07|15472.07|15551.73|15471.73|8
1726989600000|2024-09-22 07:20:00|15551.58|15471.58|15551.58|15471.58|15552.27|15472.27|15551.39|15471.39|7
1726989610000|2024-09-22 07:20:10|15552.04|15472.04|15552.37|15472.37|15552.37|15472.37|15552.04|15472.04|7
1726989620000|2024-09-22 07:20:20|15552.38|15472.38|15551.03|15471.03|15552.38|15472.38|15550.96|15470.96|10
1726989630000|2024-09-22 07:20:30|15551.06|15471.06|15551.08|15471.08|15551.17|15471.17|15550.84|15470.84|9
1726989640000|2024-09-22 07:20:40|15550.86|15470.86|15550.79|15470.79|15550.9|15470.9|15550.63|15470.63|8
1726989650000|2024-09-22 07:20:50|15550.69|15470.69|15550.86|15470.86|15550.9|15470.9|15550.67|15470.67|7
1726989660000|2024-09-22 07:21:00|15550.64|15470.64|15550.26|15470.26|15550.73|15470.73|15550.26|15470.26|7
1726989670000|2024-09-22 07:21:10|15550.7|15470.7|15550.03|15470.03|15550.7|15470.7|15550.03|15470.03|8
1726989680000|2024-09-22 07:21:20|15550.01|15470.01|15550.4|15470.4|15550.58|15470.58|15550.01|15470.01|6
1726989690000|2024-09-22 07:21:30|15550.44|15470.44|15552.05|15472.05|15552.05|15472.05|15550.43|15470.43|7
1726989700000|2024-09-22 07:21:40|15552.27|15472.27|15552.29|15472.29|15552.78|15472.78|15552.21|15472.21|8
1726989710000|2024-09-22 07:21:50|15552.32|15472.32|15552.35|15472.35|15552.49|15472.49|15552.18|15472.18|10
1726989720000|2024-09-22 07:22:00|15554.07|15474.07|15554.79|15474.79|15554.79|15474.79|15554.07|15474.07|7
1726989730000|2024-09-22 07:22:10|15555.19|15475.19|15555.37|15475.37|15555.37|15475.37|15554.44|15474.44|9
1726989740000|2024-09-22 07:22:20|15555.31|15475.31|15554.76|15474.76|15555.36|15475.36|15554.24|15474.24|9
1726989750000|2024-09-22 07:22:30|15554.81|15474.81|15554.61|15474.61|15555.1|15475.1|15554.61|15474.61|9
1726989760000|2024-09-22 07:22:40|15555.4|15475.4|15556.09|15476.09|15556.22|15476.22|15555.37|15475.37|8
1726989770000|2024-09-22 07:22:50|15556|15476|15555.54|15475.54|15556.24|15476.24|15555.54|15475.54|10
1726989780000|2024-09-22 07:23:00|15555.42|15475.42|15556.08|15476.08|15556.17|15476.17|15555.15|15475.15|10
1726989790000|2024-09-22 07:23:10|15556.09|15476.09|15555.99|15475.99|15556.09|15476.09|15555.69|15475.69|8
1726989800000|2024-09-22 07:23:20|15556.44|15476.44|15558.42|15478.42|15558.58|15478.58|15556.39|15476.39|10
1726989810000|2024-09-22 07:23:30|15558.45|15478.45|15558.14|15478.14|15559.21|15479.21|15558.14|15478.14|10
1726989820000|2024-09-22 07:23:40|15558.13|15478.13|15557.69|15477.69|15558.13|15478.13|15557.2|15477.2|9
1726989830000|2024-09-22 07:23:50|15557.7|15477.7|15558.75|15478.75|15558.87|15478.87|15557.7|15477.7|8
1726989840000|2024-09-22 07:24:00|15558.76|15478.76|15559.33|15479.33|15559.42|15479.42|15558.76|15478.76|10
1726989850000|2024-09-22 07:24:10|15559.11|15479.11|15559.16|15479.16|15559.16|15479.16|15558.74|15478.74|8
1726989860000|2024-09-22 07:24:20|15559.18|15479.18|15559.43|15479.43|15559.43|15479.43|15558.97|15478.97|9
1726989870000|2024-09-22 07:24:30|15560.3|15480.3|15559.72|15479.72|15560.52|15480.52|15559.17|15479.17|9
1726989880000|2024-09-22 07:24:40|15559.73|15479.73|15558.97|15478.97|15559.93|15479.93|15558.97|15478.97|9
1726989890000|2024-09-22 07:24:50|15558.94|15478.94|15560.56|15480.56|15560.66|15480.66|15558.94|15478.94|10
1726989900000|2024-09-22 07:25:00|15560.6|15480.6|15560.7|15480.7|15561.12|15481.12|15560.43|15480.43|8
1726989910000|2024-09-22 07:25:10|15560.77|15480.77|15560.78|15480.78|15560.99|15480.99|15560.52|15480.52|9
1726989920000|2024-09-22 07:25:20|15560.77|15480.77|15559.38|15479.38|15560.77|15480.77|15559.38|15479.38|9
1726989930000|2024-09-22 07:25:30|15559.8|15479.8|15559.45|15479.45|15559.8|15479.8|15559.35|15479.35|9
1726989940000|2024-09-22 07:25:40|15559.5|15479.5|15558.56|15478.56|15559.52|15479.52|15558.56|15478.56|9
1726989950000|2024-09-22 07:25:50|15558.58|15478.58|15559.07|15479.07|15559.63|15479.63|15558.58|15478.58|7
1726989960000|2024-09-22 07:26:00|15558.83|15478.83|15559.91|15479.91|15560.11|15480.11|15558.81|15478.81|9
1726989970000|2024-09-22 07:26:10|15559.79|15479.79|15559.94|15479.94|15559.94|15479.94|15559.69|15479.69|7
1726989980000|2024-09-22 07:26:20|15559.98|15479.98|15559.93|15479.93|15559.98|15479.98|15559.62|15479.62|7
1726989990000|2024-09-22 07:26:30|15559.41|15479.41|15559.93|15479.93|15559.93|15479.93|15559.41|15479.41|6
1726990000000|2024-09-22 07:26:40|15559.94|15479.94|15559.48|15479.48|15559.94|15479.94|15559.48|15479.48|7
1726990010000|2024-09-22 07:26:50|15559.35|15479.35|15561.18|15481.18|15561.18|15481.18|15559.35|15479.35|10
1726990020000|2024-09-22 07:27:00|15560.89|15480.89|15560.02|15480.02|15560.89|15480.89|15559.94|15479.94|10
1726990030000|2024-09-22 07:27:10|15559.98|15479.98|15559.62|15479.62|15559.98|15479.98|15559.42|15479.42|10
1726990040000|2024-09-22 07:27:20|15559.95|15479.95|15560.11|15480.11|15560.13|15480.13|15559.61|15479.61|8
1726990050000|2024-09-22 07:27:30|15560.16|15480.16|15561.26|15481.26|15561.26|15481.26|15560.05|15480.05|7
1726990060000|2024-09-22 07:27:40|15561.08|15481.08|15560.92|15480.92|15561.08|15481.08|15560.57|15480.57|8
1726990070000|2024-09-22 07:27:50|15560.8|15480.8|15561.26|15481.26|15561.26|15481.26|15560.8|15480.8|8
1726990080000|2024-09-22 07:28:00|15561.19|15481.19|15561.1|15481.1|15561.28|15481.28|15561.02|15481.02|9
1726990090000|2024-09-22 07:28:10|15561.09|15481.09|15561.03|15481.03|15561.3|15481.3|15561.03|15481.03|5
1726990100000|2024-09-22 07:28:20|15561.25|15481.25|15561.11|15481.11|15561.3|15481.3|15561.05|15481.05|7
1726990110000|2024-09-22 07:28:30|15561.14|15481.14|15561.16|15481.16|15561.73|15481.73|15561.14|15481.14|8
1726990120000|2024-09-22 07:28:40|15561.17|15481.17|15561.67|15481.67|15561.67|15481.67|15561.16|15481.16|6
1726990130000|2024-09-22 07:28:50|15561.68|15481.68|15561.63|15481.63|15561.93|15481.93|15561.54|15481.54|7
1726990140000|2024-09-22 07:29:00|15561.4|15481.4|15562.31|15482.31|15562.31|15482.31|15561.4|15481.4|8
1726990150000|2024-09-22 07:29:10|15562.44|15482.44|15562.26|15482.26|15562.78|15482.78|15562.26|15482.26|6
1726990160000|2024-09-22 07:29:20|15562.25|15482.25|15562.48|15482.48|15562.89|15482.89|15562.25|15482.25|6
1726990170000|2024-09-22 07:29:30|15562.44|15482.44|15562.82|15482.82|15562.82|15482.82|15562.2|15482.2|9
1726990180000|2024-09-22 07:29:40|15562.83|15482.83|15562.19|15482.19|15563.04|15483.04|15562.19|15482.19|7
1726990190000|2024-09-22 07:29:50|15561.96|15481.96|15561.79|15481.79|15561.96|15481.96|15561.62|15481.62|8
1726990200000|2024-09-22 07:30:00|15561.78|15481.78|15561.64|15481.64|15561.78|15481.78|15561.55|15481.55|8
1726990210000|2024-09-22 07:30:10|15561.63|15481.63|15560.76|15480.76|15561.95|15481.95|15560.76|15480.76|7
1726990220000|2024-09-22 07:30:20|15563.64|15483.64|15562.83|15482.83|15563.89|15483.89|15562.6|15482.6|8
1726990230000|2024-09-22 07:30:30|15562.65|15482.65|15562.75|15482.75|15563.01|15483.01|15562.64|15482.64|10
1726990240000|2024-09-22 07:30:40|15562.78|15482.78|15563.6|15483.6|15563.6|15483.6|15562.78|15482.78|6
1726990250000|2024-09-22 07:30:50|15563.16|15483.16|15563.05|15483.05|15563.41|15483.41|15562.9|15482.9|8
1726990260000|2024-09-22 07:31:00|15563.03|15483.03|15563.37|15483.37|15563.37|15483.37|15562.88|15482.88|8
1726990270000|2024-09-22 07:31:10|15562.98|15482.98|15562.96|15482.96|15563.2|15483.2|15562.79|15482.79|9
1726990280000|2024-09-22 07:31:20|15562.76|15482.76|15562.93|15482.93|15563.01|15483.01|15562.66|15482.66|7
1726990290000|2024-09-22 07:31:30|15562.42|15482.42|15560.88|15480.88|15562.64|15482.64|15560.88|15480.88|5
1726990300000|2024-09-22 07:31:40|15560.82|15480.82|15561.26|15481.26|15561.34|15481.34|15560.82|15480.82|8
1726990310000|2024-09-22 07:31:50|15561.28|15481.28|15561.5|15481.5|15561.88|15481.88|15561.28|15481.28|7
1726990320000|2024-09-22 07:32:00|15561.59|15481.59|15561.44|15481.44|15561.59|15481.59|15561.16|15481.16|8
1726990330000|2024-09-22 07:32:10|15561.48|15481.48|15561.23|15481.23|15561.48|15481.48|15561.23|15481.23|8
1726990340000|2024-09-22 07:32:20|15561.26|15481.26|15561.52|15481.52|15561.53|15481.53|15561.26|15481.26|10
1726990350000|2024-09-22 07:32:30|15561.82|15481.82|15562.02|15482.02|15562.02|15482.02|15561.56|15481.56|10
1726990360000|2024-09-22 07:32:40|15562.04|15482.04|15561.83|15481.83|15562.27|15482.27|15561.83|15481.83|7
1726990370000|2024-09-22 07:32:50|15561.82|15481.82|15561.86|15481.86|15562.02|15482.02|15561.76|15481.76|10
1726990380000|2024-09-22 07:33:00|15561.61|15481.61|15561.74|15481.74|15561.9|15481.9|15561.4|15481.4|8
1726990390000|2024-09-22 07:33:10|15561.87|15481.87|15561.43|15481.43|15561.96|15481.96|15561.43|15481.43|10
1726990400000|2024-09-22 07:33:20|15561.18|15481.18|15561.38|15481.38|15561.38|15481.38|15561.06|15481.06|8
1726990410000|2024-09-22 07:33:30|15561.37|15481.37|15561.11|15481.11|15561.39|15481.39|15561.08|15481.08|5
1726990420000|2024-09-22 07:33:40|15561.08|15481.08|15560.82|15480.82|15561.08|15481.08|15560.82|15480.82|6
1726990430000|2024-09-22 07:33:50|15560.81|15480.81|15561.27|15481.27|15561.27|15481.27|15560.81|15480.81|9
1726990440000|2024-09-22 07:34:00|15561.28|15481.28|15562.27|15482.27|15562.27|15482.27|15561.25|15481.25|8
1726990450000|2024-09-22 07:34:10|15562.32|15482.32|15562.81|15482.81|15562.84|15482.84|15562.13|15482.13|10
1726990460000|2024-09-22 07:34:20|15562.75|15482.75|15563|15483|15563.07|15483.07|15562.7|15482.7|9
1726990470000|2024-09-22 07:34:30|15562.92|15482.92|15562.62|15482.62|15562.99|15482.99|15562.49|15482.49|10
1726990480000|2024-09-22 07:34:40|15562.5|15482.5|15562.41|15482.41|15562.57|15482.57|15562.41|15482.41|8
1726990490000|2024-09-22 07:34:50|15562.46|15482.46|15562.66|15482.66|15562.66|15482.66|15562.41|15482.41|8
1726990500000|2024-09-22 07:35:00|15562.62|15482.62|15562.22|15482.22|15562.67|15482.67|15562.22|15482.22|9
1726990510000|2024-09-22 07:35:10|15562.35|15482.35|15560.12|15480.12|15562.35|15482.35|15560.12|15480.12|9
1726990520000|2024-09-22 07:35:20|15560.07|15480.07|15556.63|15476.63|15560.07|15480.07|15556.63|15476.63|10
1726990530000|2024-09-22 07:35:30|15556.6|15476.6|15556.2|15476.2|15556.7|15476.7|15556.2|15476.2|8
1726990540000|2024-09-22 07:35:40|15556.22|15476.22|15555.96|15475.96|15556.34|15476.34|15555.96|15475.96|6
1726990550000|2024-09-22 07:35:50|15555.95|15475.95|15555.86|15475.86|15555.95|15475.95|15555.86|15475.86|4
1726990560000|2024-09-22 07:36:00|15555.76|15475.76|15555.66|15475.66|15555.77|15475.77|15555.51|15475.51|7
1726990570000|2024-09-22 07:36:10|15555.61|15475.61|15555.53|15475.53|15555.69|15475.69|15555.37|15475.37|9
1726990580000|2024-09-22 07:36:20|15555.54|15475.54|15555.75|15475.75|15555.75|15475.75|15555.36|15475.36|5
1726990590000|2024-09-22 07:36:30|15555.77|15475.77|15554.85|15474.85|15555.77|15475.77|15554.85|15474.85|9
1726990600000|2024-09-22 07:36:40|15554.98|15474.98|15555.15|15475.15|15555.15|15475.15|15554.95|15474.95|8
1726990610000|2024-09-22 07:36:50|15555.26|15475.26|15554.58|15474.58|15555.29|15475.29|15554.58|15474.58|6
1726990620000|2024-09-22 07:37:00|15554.57|15474.57|15555.29|15475.29|15555.29|15475.29|15554.57|15474.57|5
1726990630000|2024-09-22 07:37:10|15555.28|15475.28|15556.09|15476.09|15556.09|15476.09|15555.28|15475.28|10
1726990640000|2024-09-22 07:37:20|15556.37|15476.37|15556.08|15476.08|15556.39|15476.39|15555.96|15475.96|7
1726990650000|2024-09-22 07:37:30|15556.06|15476.06|15556.23|15476.23|15556.23|15476.23|15555.56|15475.56|8
1726990660000|2024-09-22 07:37:40|15556.02|15476.02|15555.44|15475.44|15556.02|15476.02|15555.44|15475.44|10
1726990670000|2024-09-22 07:37:50|15555.39|15475.39|15555.59|15475.59|15555.87|15475.87|15555.39|15475.39|10
1726990680000|2024-09-22 07:38:00|15555.58|15475.58|15555.41|15475.41|15555.67|15475.67|15555.37|15475.37|7
1726990690000|2024-09-22 07:38:10|15555.42|15475.42|15555.68|15475.68|15555.97|15475.97|15555.24|15475.24|7
1726990700000|2024-09-22 07:38:20|15555.85|15475.85|15556.34|15476.34|15556.54|15476.54|15555.85|15475.85|8
1726990710000|2024-09-22 07:38:30|15556.02|15476.02|15556.52|15476.52|15556.52|15476.52|15556|15476|8
1726990720000|2024-09-22 07:38:40|15556.53|15476.53|15556.53|15476.53|15556.71|15476.71|15556.52|15476.52|4
1726990730000|2024-09-22 07:38:50|15556.61|15476.61|15556.96|15476.96|15557.01|15477.01|15556.61|15476.61|8
1726990740000|2024-09-22 07:39:00|15556.95|15476.95|15557.21|15477.21|15557.21|15477.21|15556.74|15476.74|7
1726990750000|2024-09-22 07:39:10|15557.08|15477.08|15557.09|15477.09|15557.18|15477.18|15556.79|15476.79|9
1726990760000|2024-09-22 07:39:20|15557.21|15477.21|15557.18|15477.18|15557.26|15477.26|15557.03|15477.03|8
1726990770000|2024-09-22 07:39:30|15557.19|15477.19|15556.73|15476.73|15557.19|15477.19|15556.71|15476.71|10
1726990780000|2024-09-22 07:39:40|15556.36|15476.36|15556.96|15476.96|15556.96|15476.96|15556.36|15476.36|7
1726990790000|2024-09-22 07:39:50|15556.97|15476.97|15556.8|15476.8|15556.99|15476.99|15556.62|15476.62|6
1726990800000|2024-09-22 07:40:00|15556.79|15476.79|15558.14|15478.14|15558.14|15478.14|15556.64|15476.64|10
1726990810000|2024-09-22 07:40:10|15558.19|15478.19|15559.83|15479.83|15559.83|15479.83|15558.19|15478.19|10
1726990820000|2024-09-22 07:40:20|15559.87|15479.87|15560.47|15480.47|15560.56|15480.56|15559.78|15479.78|10
1726990830000|2024-09-22 07:40:30|15561.18|15481.18|15561.59|15481.59|15562.01|15482.01|15561.18|15481.18|10
1726990840000|2024-09-22 07:40:40|15561.61|15481.61|15561.45|15481.45|15562.15|15482.15|15561.45|15481.45|9
1726990850000|2024-09-22 07:40:50|15561.43|15481.43|15561.47|15481.47|15561.59|15481.59|15561.34|15481.34|10
1726990860000|2024-09-22 07:41:00|15561.31|15481.31|15561.67|15481.67|15561.67|15481.67|15561.31|15481.31|8
1726990870000|2024-09-22 07:41:10|15561.57|15481.57|15561.48|15481.48|15561.62|15481.62|15561.35|15481.35|9
1726990880000|2024-09-22 07:41:20|15562.01|15482.01|15561.7|15481.7|15562.17|15482.17|15561.7|15481.7|9
1726990890000|2024-09-22 07:41:30|15561.66|15481.66|15561.58|15481.58|15562.12|15482.12|15561.38|15481.38|9
1726990900000|2024-09-22 07:41:40|15561.56|15481.56|15561.51|15481.51|15561.72|15481.72|15561.51|15481.51|7
1726990910000|2024-09-22 07:41:50|15561.66|15481.66|15561.41|15481.41|15561.7|15481.7|15561.36|15481.36|8
1726990920000|2024-09-22 07:42:00|15561.38|15481.38|15560.99|15480.99|15561.91|15481.91|15560.99|15480.99|9
1726990930000|2024-09-22 07:42:10|15560.83|15480.83|15561.82|15481.82|15561.82|15481.82|15560.76|15480.76|8
1726990940000|2024-09-22 07:42:20|15562.29|15482.29|15562.44|15482.44|15562.46|15482.46|15562.09|15482.09|8
1726990950000|2024-09-22 07:42:30|15562.43|15482.43|15559.99|15479.99|15562.6|15482.6|15559.99|15479.99|10
1726990960000|2024-09-22 07:42:40|15559.79|15479.79|15559.83|15479.83|15559.99|15479.99|15559.76|15479.76|9
1726990970000|2024-09-22 07:42:50|15559.81|15479.81|15559.91|15479.91|15559.98|15479.98|15559.74|15479.74|8
1726990980000|2024-09-22 07:43:00|15559.92|15479.92|15559.71|15479.71|15560.09|15480.09|15559.71|15479.71|10
1726990990000|2024-09-22 07:43:10|15559.69|15479.69|15559.6|15479.6|15559.69|15479.69|15559.35|15479.35|9
1726991000000|2024-09-22 07:43:20|15559.61|15479.61|15560.35|15480.35|15560.46|15480.46|15559.45|15479.45|10
1726991010000|2024-09-22 07:43:30|15560.19|15480.19|15562.43|15482.43|15562.43|15482.43|15559.97|15479.97|10
1726991020000|2024-09-22 07:43:40|15562.62|15482.62|15562.28|15482.28|15562.62|15482.62|15562.22|15482.22|7
1726991030000|2024-09-22 07:43:50|15562.46|15482.46|15562.26|15482.26|15562.46|15482.46|15562.07|15482.07|6
1726991040000|2024-09-22 07:44:00|15562.27|15482.27|15561.79|15481.79|15562.27|15482.27|15561.75|15481.75|9
1726991050000|2024-09-22 07:44:10|15561.62|15481.62|15561.8|15481.8|15561.8|15481.8|15561.61|15481.61|5
1726991060000|2024-09-22 07:44:20|15561.81|15481.81|15562.08|15482.08|15562.08|15482.08|15561.68|15481.68|9
1726991070000|2024-09-22 07:44:30|15561.63|15481.63|15561.52|15481.52|15561.64|15481.64|15561.51|15481.51|10
1726991080000|2024-09-22 07:44:40|15561.51|15481.51|15561.51|15481.51|15562.02|15482.02|15561.51|15481.51|9
1726991090000|2024-09-22 07:44:50|15561.5|15481.5|15562.55|15482.55|15562.55|15482.55|15561.5|15481.5|7
1726991100000|2024-09-22 07:45:00|15562.57|15482.57|15562.58|15482.58|15562.79|15482.79|15562.57|15482.57|10
1726991110000|2024-09-22 07:45:10|15562.59|15482.59|15562.62|15482.62|15562.75|15482.75|15562.59|15482.59|8
1726991120000|2024-09-22 07:45:20|15562.64|15482.64|15561.79|15481.79|15562.76|15482.76|15561.79|15481.79|9
1726991130000|2024-09-22 07:45:30|15561.3|15481.3|15562.87|15482.87|15562.91|15482.91|15561.24|15481.24|10
1726991140000|2024-09-22 07:45:40|15562.9|15482.9|15562.81|15482.81|15562.9|15482.9|15562.51|15482.51|8
1726991150000|2024-09-22 07:45:50|15562.82|15482.82|15562.98|15482.98|15562.99|15482.99|15562.62|15482.62|7
1726991160000|2024-09-22 07:46:00|15562.83|15482.83|15563.12|15483.12|15563.12|15483.12|15562.82|15482.82|8
1726991170000|2024-09-22 07:46:10|15562.9|15482.9|15563.22|15483.22|15563.24|15483.24|15562.5|15482.5|8
1726991180000|2024-09-22 07:46:20|15563.23|15483.23|15562.82|15482.82|15563.23|15483.23|15562.61|15482.61|8
1726991190000|2024-09-22 07:46:30|15562.81|15482.81|15560.37|15480.37|15562.81|15482.81|15560.37|15480.37|9
1726991200000|2024-09-22 07:46:40|15560.24|15480.24|15560.23|15480.23|15560.44|15480.44|15560.13|15480.13|9
1726991210000|2024-09-22 07:46:50|15560.24|15480.24|15560.24|15480.24|15561.08|15481.08|15560.19|15480.19|8
1726991220000|2024-09-22 07:47:00|15560.46|15480.46|15559.93|15479.93|15560.46|15480.46|15559.73|15479.73|8
1726991230000|2024-09-22 07:47:10|15559.65|15479.65|15560.15|15480.15|15560.19|15480.19|15559.65|15479.65|10
1726991240000|2024-09-22 07:47:20|15560.18|15480.18|15559.86|15479.86|15560.44|15480.44|15559.86|15479.86|9
1726991250000|2024-09-22 07:47:30|15560.29|15480.29|15558.68|15478.68|15560.45|15480.45|15558.68|15478.68|8
1726991260000|2024-09-22 07:47:40|15558.67|15478.67|15558.44|15478.44|15558.73|15478.73|15558.38|15478.38|7
1726991270000|2024-09-22 07:47:50|15558.73|15478.73|15558.47|15478.47|15558.73|15478.73|15558.47|15478.47|7
1726991280000|2024-09-22 07:48:00|15558.49|15478.49|15558.87|15478.87|15559.15|15479.15|15558.46|15478.46|10
1726991290000|2024-09-22 07:48:10|15558.65|15478.65|15558.9|15478.9|15559.17|15479.17|15558.65|15478.65|8
1726991300000|2024-09-22 07:48:20|15558.87|15478.87|15559.04|15479.04|15559.3|15479.3|15558.85|15478.85|9
1726991310000|2024-09-22 07:48:30|15559.51|15479.51|15559.25|15479.25|15559.52|15479.52|15559.16|15479.16|8
1726991320000|2024-09-22 07:48:40|15559.27|15479.27|15559.22|15479.22|15559.58|15479.58|15558.88|15478.88|8
1726991330000|2024-09-22 07:48:50|15559.8|15479.8|15559.72|15479.72|15559.8|15479.8|15559.43|15479.43|9
1726991340000|2024-09-22 07:49:00|15559.71|15479.71|15559.91|15479.91|15559.92|15479.92|15559.4|15479.4|10
1726991350000|2024-09-22 07:49:10|15559.7|15479.7|15559.49|15479.49|15559.74|15479.74|15559.49|15479.49|10
1726991360000|2024-09-22 07:49:20|15559.7|15479.7|15559.79|15479.79|15559.79|15479.79|15559.51|15479.51|10
1726991370000|2024-09-22 07:49:30|15559.39|15479.39|15559.36|15479.36|15559.61|15479.61|15559.25|15479.25|10
1726991380000|2024-09-22 07:49:40|15559.39|15479.39|15559.01|15479.01|15559.63|15479.63|15559.01|15479.01|9
1726991390000|2024-09-22 07:49:50|15559.23|15479.23|15559.12|15479.12|15559.23|15479.23|15559.04|15479.04|7
1726991400000|2024-09-22 07:50:00|15559.14|15479.14|15558.91|15478.91|15559.14|15479.14|15558.91|15478.91|9
1726991410000|2024-09-22 07:50:10|15558.78|15478.78|15558.07|15478.07|15558.79|15478.79|15558.07|15478.07|8
1726991420000|2024-09-22 07:50:20|15558.06|15478.06|15558.45|15478.45|15558.46|15478.46|15558|15478|10
1726991430000|2024-09-22 07:50:30|15559.04|15479.04|15559.29|15479.29|15559.29|15479.29|15559.04|15479.04|10
1726991440000|2024-09-22 07:50:40|15559.22|15479.22|15559.64|15479.64|15559.64|15479.64|15559.13|15479.13|8
1726991450000|2024-09-22 07:50:50|15559.67|15479.67|15559.69|15479.69|15559.69|15479.69|15559.3|15479.3|9
1726991460000|2024-09-22 07:51:00|15559.46|15479.46|15559.35|15479.35|15559.48|15479.48|15559.15|15479.15|7
1726991470000|2024-09-22 07:51:10|15559.55|15479.55|15561.1|15481.1|15561.16|15481.16|15559.55|15479.55|8
1726991480000|2024-09-22 07:51:20|15561.15|15481.15|15561.24|15481.24|15561.59|15481.59|15561.15|15481.15|10
1726991490000|2024-09-22 07:51:30|15561.08|15481.08|15561.42|15481.42|15561.65|15481.65|15561.08|15481.08|10
1726991500000|2024-09-22 07:51:40|15561.35|15481.35|15562.16|15482.16|15562.16|15482.16|15561.35|15481.35|10
1726991510000|2024-09-22 07:51:50|15562.18|15482.18|15562.7|15482.7|15562.74|15482.74|15562.18|15482.18|9
1726991520000|2024-09-22 07:52:00|15562.72|15482.72|15562.82|15482.82|15562.84|15482.84|15562.72|15482.72|5
1726991530000|2024-09-22 07:52:10|15562.73|15482.73|15562.71|15482.71|15562.73|15482.73|15562.45|15482.45|10
1726991540000|2024-09-22 07:52:20|15562.69|15482.69|15562.88|15482.88|15562.88|15482.88|15562.64|15482.64|9
1726991550000|2024-09-22 07:52:30|15562.87|15482.87|15562.86|15482.86|15562.97|15482.97|15562.58|15482.58|9
1726991560000|2024-09-22 07:52:40|15562.43|15482.43|15563.05|15483.05|15563.05|15483.05|15562.43|15482.43|7
1726991570000|2024-09-22 07:52:50|15563.03|15483.03|15563.29|15483.29|15563.32|15483.32|15562.82|15482.82|8
1726991580000|2024-09-22 07:53:00|15563.35|15483.35|15563.26|15483.26|15563.35|15483.35|15563.23|15483.23|8
1726991590000|2024-09-22 07:53:10|15563.23|15483.23|15563.64|15483.64|15563.68|15483.68|15563.02|15483.02|9
1726991600000|2024-09-22 07:53:20|15563.65|15483.65|15563.83|15483.83|15563.87|15483.87|15563.02|15483.02|10
1726991610000|2024-09-22 07:53:30|15564.07|15484.07|15563.88|15483.88|15564.07|15484.07|15563.84|15483.84|7
1726991620000|2024-09-22 07:53:40|15563.85|15483.85|15563.83|15483.83|15563.86|15483.86|15563.62|15483.62|7
1726991630000|2024-09-22 07:53:50|15564.06|15484.06|15564|15484|15564.14|15484.14|15563.98|15483.98|8
1726991640000|2024-09-22 07:54:00|15563.98|15483.98|15563.82|15483.82|15564.07|15484.07|15563.82|15483.82|10
1726991650000|2024-09-22 07:54:10|15563.84|15483.84|15564.28|15484.28|15564.37|15484.37|15563.75|15483.75|7
1726991660000|2024-09-22 07:54:20|15564.42|15484.42|15563.95|15483.95|15564.63|15484.63|15563.95|15483.95|10
1726991670000|2024-09-22 07:54:30|15563.9|15483.9|15564.12|15484.12|15564.12|15484.12|15563.61|15483.61|8
1726991680000|2024-09-22 07:54:40|15564.18|15484.18|15564.22|15484.22|15564.56|15484.56|15564.18|15484.18|10
1726991690000|2024-09-22 07:54:50|15564.31|15484.31|15563.88|15483.88|15564.37|15484.37|15563.88|15483.88|9
1726991700000|2024-09-22 07:55:00|15563.87|15483.87|15562.99|15482.99|15564.08|15484.08|15562.83|15482.83|10
1726991710000|2024-09-22 07:55:10|15562.73|15482.73|15563.38|15483.38|15563.38|15483.38|15562.73|15482.73|10
1726991720000|2024-09-22 07:55:20|15563.56|15483.56|15564.11|15484.11|15564.36|15484.36|15563.1|15483.1|9
1726991730000|2024-09-22 07:55:30|15564.09|15484.09|15564.96|15484.96|15564.96|15484.96|15564.09|15484.09|9
1726991740000|2024-09-22 07:55:40|15564.51|15484.51|15564.47|15484.47|15564.54|15484.54|15564.24|15484.24|8
1726991750000|2024-09-22 07:55:50|15564.25|15484.25|15564.36|15484.36|15564.47|15484.47|15564.1|15484.1|8
1726991760000|2024-09-22 07:56:00|15564.09|15484.09|15564.18|15484.18|15564.18|15484.18|15563.84|15483.84|9
1726991770000|2024-09-22 07:56:10|15564.24|15484.24|15564.92|15484.92|15564.92|15484.92|15564.24|15484.24|10
1726991780000|2024-09-22 07:56:20|15564.65|15484.65|15564.63|15484.63|15564.85|15484.85|15564.62|15484.62|7
1726991790000|2024-09-22 07:56:30|15564.67|15484.67|15564.2|15484.2|15565.01|15485.01|15564.2|15484.2|10
1726991800000|2024-09-22 07:56:40|15563.78|15483.78|15562.28|15482.28|15564.07|15484.07|15562.28|15482.28|9
1726991810000|2024-09-22 07:56:50|15562.27|15482.27|15562.24|15482.24|15562.27|15482.27|15562.24|15482.24|5
1726991820000|2024-09-22 07:57:00|15562.41|15482.41|15563.36|15483.36|15563.36|15483.36|15562.41|15482.41|8
1726991830000|2024-09-22 07:57:10|15563.33|15483.33|15563.74|15483.74|15563.74|15483.74|15563.33|15483.33|10
1726991840000|2024-09-22 07:57:20|15564.04|15484.04|15563.98|15483.98|15564.1|15484.1|15563.95|15483.95|8
1726991850000|2024-09-22 07:57:30|15563.97|15483.97|15563.82|15483.82|15564.02|15484.02|15563.58|15483.58|9
1726991860000|2024-09-22 07:57:40|15563.65|15483.65|15563.59|15483.59|15563.81|15483.81|15563.12|15483.12|9
1726991870000|2024-09-22 07:57:50|15563.46|15483.46|15563.31|15483.31|15563.64|15483.64|15563.17|15483.17|10
1726991880000|2024-09-22 07:58:00|15563.14|15483.14|15563.53|15483.53|15563.53|15483.53|15563.14|15483.14|5
1726991890000|2024-09-22 07:58:10|15563.79|15483.79|15563.76|15483.76|15563.79|15483.79|15563.35|15483.35|10
1726991900000|2024-09-22 07:58:20|15563.77|15483.77|15563.99|15483.99|15563.99|15483.99|15563.66|15483.66|9
1726991910000|2024-09-22 07:58:30|15563.83|15483.83|15564.09|15484.09|15564.09|15484.09|15563.83|15483.83|7
1726991920000|2024-09-22 07:58:40|15563.99|15483.99|15564.92|15484.92|15564.92|15484.92|15563.99|15483.99|10
1726991930000|2024-09-22 07:58:50|15564.93|15484.93|15564.79|15484.79|15565.11|15485.11|15564.79|15484.79|10
1726991940000|2024-09-22 07:59:00|15564.95|15484.95|15564.83|15484.83|15565.04|15485.04|15564.42|15484.42|10
1726991950000|2024-09-22 07:59:10|15564.63|15484.63|15564.57|15484.57|15564.8|15484.8|15564.35|15484.35|8
1726991960000|2024-09-22 07:59:20|15564.55|15484.55|15565.71|15485.71|15565.71|15485.71|15564.55|15484.55|9
1726991970000|2024-09-22 07:59:30|15565.72|15485.72|15565.61|15485.61|15565.73|15485.73|15565.38|15485.38|8
1726991980000|2024-09-22 07:59:40|15565.59|15485.59|15564.99|15484.99|15565.73|15485.73|15564.99|15484.99|9
1726991990000|2024-09-22 07:59:50|15564.92|15484.92|15565.17|15485.17|15565.17|15485.17|15564.92|15484.92|5
1726992000000|2024-09-22 08:00:00|15564.92|15484.92|15564.44|15484.44|15565.22|15485.22|15564.38|15484.38|9
1726992010000|2024-09-22 08:00:10|15564.03|15484.03|15563.29|15483.29|15564.16|15484.16|15563.07|15483.07|9
1726992020000|2024-09-22 08:00:20|15563.32|15483.32|15562.68|15482.68|15563.32|15483.32|15562.28|15482.28|9
1726992030000|2024-09-22 08:00:30|15562.87|15482.87|15562.87|15482.87|15562.87|15482.87|15562.48|15482.48|9
1726992040000|2024-09-22 08:00:40|15563.14|15483.14|15563.43|15483.43|15563.47|15483.47|15562.59|15482.59|10
1726992050000|2024-09-22 08:00:50|15563.46|15483.46|15563.41|15483.41|15563.52|15483.52|15562.99|15482.99|7
1726992060000|2024-09-22 08:01:00|15563.33|15483.33|15563.65|15483.65|15563.65|15483.65|15563.33|15483.33|9
1726992070000|2024-09-22 08:01:10|15563.76|15483.76|15564.33|15484.33|15564.72|15484.72|15563.61|15483.61|9
1726992080000|2024-09-22 08:01:20|15564.34|15484.34|15564.4|15484.4|15564.4|15484.4|15564.18|15484.18|7
1726992090000|2024-09-22 08:01:30|15564.42|15484.42|15564.84|15484.84|15564.84|15484.84|15563.9|15483.9|10
1726992100000|2024-09-22 08:01:40|15564.97|15484.97|15566.61|15486.61|15566.61|15486.61|15564.97|15484.97|10
1726992110000|2024-09-22 08:01:50|15566.67|15486.67|15565.62|15485.62|15566.71|15486.71|15565.62|15485.62|6
1726992120000|2024-09-22 08:02:00|15564.12|15484.12|15562.72|15482.72|15564.12|15484.12|15562.72|15482.72|8
1726992130000|2024-09-22 08:02:10|15563.04|15483.04|15563.32|15483.32|15563.32|15483.32|15562.96|15482.96|10
1726992140000|2024-09-22 08:02:20|15563.33|15483.33|15561.58|15481.58|15563.35|15483.35|15561.57|15481.57|10
1726992150000|2024-09-22 08:02:30|15561.85|15481.85|15561.57|15481.57|15561.85|15481.85|15561.21|15481.21|9
1726992160000|2024-09-22 08:02:40|15561.81|15481.81|15561.61|15481.61|15561.85|15481.85|15561.3|15481.3|8
1726992170000|2024-09-22 08:02:50|15561.28|15481.28|15561.71|15481.71|15561.71|15481.71|15561.18|15481.18|9
1726992180000|2024-09-22 08:03:00|15561.84|15481.84|15563.61|15483.61|15563.61|15483.61|15561.84|15481.84|10
1726992190000|2024-09-22 08:03:10|15563.33|15483.33|15563.16|15483.16|15563.53|15483.53|15563.08|15483.08|9
1726992200000|2024-09-22 08:03:20|15563.31|15483.31|15563.73|15483.73|15564.23|15484.23|15562.97|15482.97|8
1726992210000|2024-09-22 08:03:30|15563.89|15483.89|15563.87|15483.87|15563.89|15483.89|15563.48|15483.48|8
1726992220000|2024-09-22 08:03:40|15563.61|15483.61|15563.64|15483.64|15563.79|15483.79|15563.33|15483.33|9
1726992230000|2024-09-22 08:03:50|15563.4|15483.4|15563.31|15483.31|15563.4|15483.4|15562.67|15482.67|9
1726992240000|2024-09-22 08:04:00|15563.09|15483.09|15563.68|15483.68|15563.78|15483.78|15562.5|15482.5|10
1726992250000|2024-09-22 08:04:10|15564.02|15484.02|15564.66|15484.66|15564.66|15484.66|15563.84|15483.84|10
1726992260000|2024-09-22 08:04:20|15564.67|15484.67|15564.92|15484.92|15564.92|15484.92|15564.51|15484.51|9
1726992270000|2024-09-22 08:04:30|15564.93|15484.93|15565.07|15485.07|15565.12|15485.12|15564.83|15484.83|7
1726992280000|2024-09-22 08:04:40|15565.08|15485.08|15565.73|15485.73|15565.73|15485.73|15564.83|15484.83|9
1726992290000|2024-09-22 08:04:50|15565.51|15485.51|15565.85|15485.85|15565.89|15485.89|15565.51|15485.51|8
1726992300000|2024-09-22 08:05:00|15565.61|15485.61|15567.01|15487.01|15567.01|15487.01|15565.61|15485.61|8
1726992310000|2024-09-22 08:05:10|15566.78|15486.78|15567.75|15487.75|15567.75|15487.75|15566.69|15486.69|6
1726992320000|2024-09-22 08:05:20|15567.87|15487.87|15567.84|15487.84|15567.91|15487.91|15567.81|15487.81|9
1726992330000|2024-09-22 08:05:30|15567.82|15487.82|15566.66|15486.66|15567.9|15487.9|15566.66|15486.66|9
1726992340000|2024-09-22 08:05:40|15566.63|15486.63|15567.94|15487.94|15567.94|15487.94|15566.53|15486.53|8
1726992350000|2024-09-22 08:05:50|15567.35|15487.35|15567.31|15487.31|15567.87|15487.87|15567.31|15487.31|8
1726992360000|2024-09-22 08:06:00|15567.3|15487.3|15567.3|15487.3|15567.3|15487.3|15567.29|15487.29|3
1726992370000|2024-09-22 08:06:10|15567.31|15487.31|15567.24|15487.24|15567.31|15487.31|15567.24|15487.24|2
1726992380000|2024-09-22 08:06:20|15567.47|15487.47|15568.26|15488.26|15568.26|15488.26|15567.31|15487.31|8
1726992390000|2024-09-22 08:06:30|15568.13|15488.13|15568.26|15488.26|15568.29|15488.29|15568.13|15488.13|6
1726992400000|2024-09-22 08:06:40|15568.28|15488.28|15568.33|15488.33|15568.4|15488.4|15568.13|15488.13|9
1726992410000|2024-09-22 08:06:50|15568.15|15488.15|15568.18|15488.18|15568.38|15488.38|15568.15|15488.15|9
1726992420000|2024-09-22 08:07:00|15568.38|15488.38|15568.67|15488.67|15568.67|15488.67|15568.35|15488.35|10
1726992430000|2024-09-22 08:07:10|15568.58|15488.58|15569.07|15489.07|15569.2|15489.2|15568.56|15488.56|8
1726992440000|2024-09-22 08:07:20|15569.13|15489.13|15569.49|15489.49|15569.7|15489.7|15569.13|15489.13|7
1726992450000|2024-09-22 08:07:30|15569.24|15489.24|15569.45|15489.45|15569.45|15489.45|15569.05|15489.05|7
1726992460000|2024-09-22 08:07:40|15569.88|15489.88|15572.11|15492.11|15572.11|15492.11|15569.88|15489.88|7
1726992470000|2024-09-22 08:07:50|15572.35|15492.35|15572.48|15492.48|15572.64|15492.64|15571.95|15491.95|10
1726992480000|2024-09-22 08:08:00|15572.49|15492.49|15573.42|15493.42|15573.42|15493.42|15572.46|15492.46|8
1726992490000|2024-09-22 08:08:10|15573.46|15493.46|15573.58|15493.58|15573.58|15493.58|15573.46|15493.46|3
1726992500000|2024-09-22 08:08:20|15573.7|15493.7|15573.38|15493.38|15573.83|15493.83|15573.37|15493.37|8
1726992510000|2024-09-22 08:08:30|15574.2|15494.2|15574.59|15494.59|15575.02|15495.02|15574.2|15494.2|8
1726992520000|2024-09-22 08:08:40|15574.46|15494.46|15574.85|15494.85|15575.03|15495.03|15574.38|15494.38|10
1726992530000|2024-09-22 08:08:50|15574.99|15494.99|15574.89|15494.89|15574.99|15494.99|15574.39|15494.39|7
1726992540000|2024-09-22 08:09:00|15575.94|15495.94|15575.87|15495.87|15576.07|15496.07|15575.48|15495.48|10
1726992550000|2024-09-22 08:09:10|15576.07|15496.07|15575.97|15495.97|15576.07|15496.07|15575.76|15495.76|10
1726992560000|2024-09-22 08:09:20|15575.8|15495.8|15575.21|15495.21|15575.96|15495.96|15575.21|15495.21|6
1726992570000|2024-09-22 08:09:30|15575.3|15495.3|15575.83|15495.83|15575.83|15495.83|15575.29|15495.29|6
1726992580000|2024-09-22 08:09:40|15575.67|15495.67|15577.1|15497.1|15577.16|15497.16|15575.63|15495.63|10
1726992590000|2024-09-22 08:09:50|15577.14|15497.14|15577.31|15497.31|15577.31|15497.31|15577.12|15497.12|7
1726992600000|2024-09-22 08:10:00|15577.32|15497.32|15578.18|15498.18|15578.19|15498.19|15577.27|15497.27|9
1726992610000|2024-09-22 08:10:10|15578.19|15498.19|15579.42|15499.42|15579.59|15499.59|15578.19|15498.19|5
1726992620000|2024-09-22 08:10:20|15579.58|15499.58|15580.74|15500.74|15580.74|15500.74|15579.56|15499.56|8
1726992630000|2024-09-22 08:10:30|15581.1|15501.1|15582.32|15502.32|15582.4|15502.4|15581.1|15501.1|9
1726992640000|2024-09-22 08:10:40|15582.3|15502.3|15582.05|15502.05|15582.43|15502.43|15582.05|15502.05|7
1726992650000|2024-09-22 08:10:50|15582.02|15502.02|15581.82|15501.82|15582.02|15502.02|15581.43|15501.43|9
1726992660000|2024-09-22 08:11:00|15581.8|15501.8|15582.09|15502.09|15582.09|15502.09|15581.8|15501.8|7
1726992670000|2024-09-22 08:11:10|15582.35|15502.35|15582.52|15502.52|15582.52|15502.52|15582.35|15502.35|5
1726992680000|2024-09-22 08:11:20|15582.53|15502.53|15582.79|15502.79|15582.81|15502.81|15582.53|15502.53|8
1726992690000|2024-09-22 08:11:30|15582.8|15502.8|15582.71|15502.71|15582.81|15502.81|15582.71|15502.71|4
1726992700000|2024-09-22 08:11:40|15582.55|15502.55|15582.1|15502.1|15582.55|15502.55|15582.09|15502.09|7
1726992710000|2024-09-22 08:11:50|15582.12|15502.12|15582.77|15502.77|15582.77|15502.77|15581.93|15501.93|8
1726992720000|2024-09-22 08:12:00|15582.93|15502.93|15583.68|15503.68|15583.68|15503.68|15582.93|15502.93|8
1726992730000|2024-09-22 08:12:10|15583.7|15503.7|15583.91|15503.91|15583.95|15503.95|15583.7|15503.7|7
1726992740000|2024-09-22 08:12:20|15583.86|15503.86|15582.57|15502.57|15583.86|15503.86|15582.57|15502.57|7
1726992750000|2024-09-22 08:12:30|15582.56|15502.56|15582.83|15502.83|15583.03|15503.03|15582.33|15502.33|9
1726992760000|2024-09-22 08:12:40|15583.05|15503.05|15582.61|15502.61|15583.05|15503.05|15582.4|15502.4|9
1726992770000|2024-09-22 08:12:50|15582.44|15502.44|15582.94|15502.94|15582.94|15502.94|15582.43|15502.43|10
1726992780000|2024-09-22 08:13:00|15582.92|15502.92|15582.38|15502.38|15583.25|15503.25|15582.06|15502.06|8
1726992790000|2024-09-22 08:13:10|15582.36|15502.36|15580.83|15500.83|15582.37|15502.37|15580.83|15500.83|8
1726992800000|2024-09-22 08:13:20|15580.65|15500.65|15576.52|15496.52|15580.65|15500.65|15576.52|15496.52|10
1726992810000|2024-09-22 08:13:30|15576.44|15496.44|15576.43|15496.43|15576.48|15496.48|15576.43|15496.43|5
1726992820000|2024-09-22 08:13:40|15576.44|15496.44|15576.91|15496.91|15577.29|15497.29|15576.01|15496.01|9
1726992830000|2024-09-22 08:13:50|15576.93|15496.93|15576.26|15496.26|15576.99|15496.99|15576.02|15496.02|9
1726992840000|2024-09-22 08:14:00|15575.39|15495.39|15575.99|15495.99|15576.07|15496.07|15575.39|15495.39|9
1726992850000|2024-09-22 08:14:10|15575.85|15495.85|15575.95|15495.95|15575.99|15495.99|15575.85|15495.85|8
1726992860000|2024-09-22 08:14:20|15575.97|15495.97|15576.49|15496.49|15576.5|15496.5|15575.88|15495.88|9
1726992870000|2024-09-22 08:14:30|15576.46|15496.46|15575.91|15495.91|15576.48|15496.48|15575.9|15495.9|8
1726992880000|2024-09-22 08:14:40|15575.92|15495.92|15576.15|15496.15|15576.19|15496.19|15575.82|15495.82|8
1726992890000|2024-09-22 08:14:50|15576.01|15496.01|15576.1|15496.1|15576.13|15496.13|15576.01|15496.01|6
1726992900000|2024-09-22 08:15:00|15576.11|15496.11|15575.19|15495.19|15576.11|15496.11|15574.8|15494.8|6
1726992910000|2024-09-22 08:15:10|15575.21|15495.21|15575.11|15495.11|15575.21|15495.21|15574.94|15494.94|7
1726992920000|2024-09-22 08:15:20|15574.63|15494.63|15574.98|15494.98|15574.98|15494.98|15574.58|15494.58|5
1726992930000|2024-09-22 08:15:30|15574.97|15494.97|15574.71|15494.71|15574.99|15494.99|15574.71|15494.71|8
1726992940000|2024-09-22 08:15:40|15574.55|15494.55|15573.93|15493.93|15574.71|15494.71|15573.93|15493.93|9
1726992950000|2024-09-22 08:15:50|15573.08|15493.08|15572.8|15492.8|15573.08|15493.08|15572.32|15492.32|7
1726992960000|2024-09-22 08:16:00|15572.71|15492.71|15572.61|15492.61|15572.77|15492.77|15572.61|15492.61|7
1726992970000|2024-09-22 08:16:10|15572.6|15492.6|15573.03|15493.03|15573.03|15493.03|15572.6|15492.6|7
1726992980000|2024-09-22 08:16:20|15573.09|15493.09|15573.68|15493.68|15573.72|15493.72|15573.09|15493.09|8
1726992990000|2024-09-22 08:16:30|15573.67|15493.67|15572.32|15492.32|15573.67|15493.67|15572.32|15492.32|9
1726993000000|2024-09-22 08:16:40|15572.31|15492.31|15572.11|15492.11|15572.31|15492.31|15572.06|15492.06|9
1726993010000|2024-09-22 08:16:50|15572.12|15492.12|15571.02|15491.02|15572.13|15492.13|15570.63|15490.63|7
1726993020000|2024-09-22 08:17:00|15571.01|15491.01|15570.38|15490.38|15571.01|15491.01|15570.38|15490.38|8
1726993030000|2024-09-22 08:17:10|15570.65|15490.65|15570.89|15490.89|15570.89|15490.89|15570.18|15490.18|8
1726993040000|2024-09-22 08:17:20|15570.9|15490.9|15570.98|15490.98|15571.22|15491.22|15570.89|15490.89|6
1726993050000|2024-09-22 08:17:30|15570.67|15490.67|15570.63|15490.63|15570.94|15490.94|15570.63|15490.63|7
1726993060000|2024-09-22 08:17:40|15570.67|15490.67|15570.11|15490.11|15570.67|15490.67|15570.11|15490.11|5
1726993070000|2024-09-22 08:17:50|15570.52|15490.52|15570.25|15490.25|15570.52|15490.52|15569.85|15489.85|9
1726993080000|2024-09-22 08:18:00|15570.23|15490.23|15570.26|15490.26|15570.31|15490.31|15570.17|15490.17|7
1726993090000|2024-09-22 08:18:10|15570.24|15490.24|15570.68|15490.68|15570.68|15490.68|15570.08|15490.08|9
1726993100000|2024-09-22 08:18:20|15570.59|15490.59|15569.83|15489.83|15570.59|15490.59|15569.83|15489.83|9
1726993110000|2024-09-22 08:18:30|15569.81|15489.81|15572.18|15492.18|15572.2|15492.2|15569.81|15489.81|9
1726993120000|2024-09-22 08:18:40|15572.17|15492.17|15571.3|15491.3|15572.5|15492.5|15571.3|15491.3|10
1726993130000|2024-09-22 08:18:50|15571.64|15491.64|15572.25|15492.25|15572.54|15492.54|15571.64|15491.64|8
1726993140000|2024-09-22 08:19:00|15572.26|15492.26|15572.43|15492.43|15572.59|15492.59|15572.26|15492.26|7
1726993150000|2024-09-22 08:19:10|15572.78|15492.78|15572.74|15492.74|15572.78|15492.78|15572.39|15492.39|7
1726993160000|2024-09-22 08:19:20|15572.78|15492.78|15572.42|15492.42|15572.8|15492.8|15572.41|15492.41|7
1726993170000|2024-09-22 08:19:30|15573.04|15493.04|15572.59|15492.59|15573.04|15493.04|15572.47|15492.47|5
1726993180000|2024-09-22 08:19:40|15572.55|15492.55|15574.04|15494.04|15574.04|15494.04|15572.55|15492.55|8
1726993190000|2024-09-22 08:19:50|15574.05|15494.05|15573.57|15493.57|15574.16|15494.16|15573.57|15493.57|6
1726993200000|2024-09-22 08:20:00|15573.86|15493.86|15573.62|15493.62|15573.9|15493.9|15573.62|15493.62|7
1726993210000|2024-09-22 08:20:10|15573.61|15493.61|15573.49|15493.49|15573.97|15493.97|15573.29|15493.29|8
1726993220000|2024-09-22 08:20:20|15573.46|15493.46|15573.93|15493.93|15574.41|15494.41|15573.46|15493.46|7
1726993230000|2024-09-22 08:20:30|15573.98|15493.98|15573.97|15493.97|15573.98|15493.98|15573.97|15493.97|4
1726993240000|2024-09-22 08:20:40|15573.96|15493.96|15574.33|15494.33|15574.33|15494.33|15573.96|15493.96|5
1726993250000|2024-09-22 08:20:50|15574.34|15494.34|15574.21|15494.21|15574.34|15494.34|15573.76|15493.76|6
1726993260000|2024-09-22 08:21:00|15574.2|15494.2|15573.87|15493.87|15574.52|15494.52|15573.52|15493.52|8
1726993270000|2024-09-22 08:21:10|15573.67|15493.67|15573.68|15493.68|15573.68|15493.68|15573.65|15493.65|4
1726993280000|2024-09-22 08:21:20|15573.66|15493.66|15573.7|15493.7|15574.01|15494.01|15573.66|15493.66|5
1726993290000|2024-09-22 08:21:30|15573.71|15493.71|15574.17|15494.17|15574.17|15494.17|15573.71|15493.71|8
1726993300000|2024-09-22 08:21:40|15574.14|15494.14|15573.81|15493.81|15574.14|15494.14|15573.81|15493.81|4
1726993310000|2024-09-22 08:21:50|15573.94|15493.94|15573.73|15493.73|15573.94|15493.94|15573.72|15493.72|5
1726993320000|2024-09-22 08:22:00|15573.38|15493.38|15573.3|15493.3|15573.38|15493.38|15573.3|15493.3|5
1726993330000|2024-09-22 08:22:10|15573.33|15493.33|15573.84|15493.84|15573.92|15493.92|15573.33|15493.33|9
1726993340000|2024-09-22 08:22:20|15574.16|15494.16|15574.35|15494.35|15574.36|15494.36|15574.16|15494.16|9
1726993350000|2024-09-22 08:22:30|15574.2|15494.2|15574.6|15494.6|15574.6|15494.6|15574.2|15494.2|9
1726993360000|2024-09-22 08:22:40|15574.62|15494.62|15574.36|15494.36|15574.69|15494.69|15574.17|15494.17|8
1726993370000|2024-09-22 08:22:50|15574.35|15494.35|15574.64|15494.64|15574.64|15494.64|15574.34|15494.34|7
1726993380000|2024-09-22 08:23:00|15574.36|15494.36|15575.31|15495.31|15575.31|15495.31|15574.32|15494.32|6
1726993390000|2024-09-22 08:23:10|15575.32|15495.32|15575.53|15495.53|15575.95|15495.95|15575.32|15495.32|8
1726993400000|2024-09-22 08:23:20|15575.54|15495.54|15575.67|15495.67|15576.04|15496.04|15575.35|15495.35|9
1726993410000|2024-09-22 08:23:30|15575.68|15495.68|15575.64|15495.64|15576.25|15496.25|15575.64|15495.64|9
1726993420000|2024-09-22 08:23:40|15575.69|15495.69|15574.46|15494.46|15575.69|15495.69|15574.36|15494.36|10
1726993430000|2024-09-22 08:23:50|15574.41|15494.41|15574.49|15494.49|15574.49|15494.49|15573.66|15493.66|8
1726993440000|2024-09-22 08:24:00|15574.44|15494.44|15574.91|15494.91|15574.91|15494.91|15574.12|15494.12|9
1726993450000|2024-09-22 08:24:10|15574.9|15494.9|15575.63|15495.63|15575.63|15495.63|15574.9|15494.9|9
1726993460000|2024-09-22 08:24:20|15575.38|15495.38|15576.39|15496.39|15576.39|15496.39|15575.38|15495.38|9
1726993470000|2024-09-22 08:24:30|15576.64|15496.64|15576.53|15496.53|15577.12|15497.12|15576.33|15496.33|10
1726993480000|2024-09-22 08:24:40|15576.55|15496.55|15576.99|15496.99|15577.07|15497.07|15576.55|15496.55|9
1726993490000|2024-09-22 08:24:50|15577|15497|15576.84|15496.84|15577.01|15497.01|15576.8|15496.8|8
1726993500000|2024-09-22 08:25:00|15576.83|15496.83|15576.46|15496.46|15576.93|15496.93|15576.46|15496.46|8
1726993510000|2024-09-22 08:25:10|15576.51|15496.51|15576.63|15496.63|15576.83|15496.83|15576.42|15496.42|10
1726993520000|2024-09-22 08:25:20|15576.09|15496.09|15573.87|15493.87|15576.09|15496.09|15573.87|15493.87|9
1726993530000|2024-09-22 08:25:30|15573.26|15493.26|15573.41|15493.41|15573.58|15493.58|15573.26|15493.26|7
1726993540000|2024-09-22 08:25:40|15573.23|15493.23|15573.61|15493.61|15573.61|15493.61|15573.03|15493.03|9
1726993550000|2024-09-22 08:25:50|15572.71|15492.71|15573.17|15493.17|15573.18|15493.18|15572.57|15492.57|10
1726993560000|2024-09-22 08:26:00|15573.15|15493.15|15574.3|15494.3|15574.3|15494.3|15573.13|15493.13|8
1726993570000|2024-09-22 08:26:10|15574.32|15494.32|15574.4|15494.4|15574.73|15494.73|15574.32|15494.32|5
1726993580000|2024-09-22 08:26:20|15574.73|15494.73|15575.01|15495.01|15575.02|15495.02|15574.67|15494.67|10
1726993590000|2024-09-22 08:26:30|15575.03|15495.03|15575.35|15495.35|15575.91|15495.91|15574.71|15494.71|8
1726993600000|2024-09-22 08:26:40|15575.04|15495.04|15575.72|15495.72|15575.72|15495.72|15575.04|15495.04|7
1726993610000|2024-09-22 08:26:50|15575.86|15495.86|15576.05|15496.05|15576.08|15496.08|15575.7|15495.7|7
1726993620000|2024-09-22 08:27:00|15575.72|15495.72|15575.7|15495.7|15576.05|15496.05|15575.59|15495.59|8
1726993630000|2024-09-22 08:27:10|15575.49|15495.49|15575.8|15495.8|15575.8|15495.8|15575.47|15495.47|7
1726993640000|2024-09-22 08:27:20|15575.87|15495.87|15575.21|15495.21|15575.87|15495.87|15575.21|15495.21|8
1726993650000|2024-09-22 08:27:30|15575.24|15495.24|15575.27|15495.27|15575.3|15495.3|15574.94|15494.94|7
1726993660000|2024-09-22 08:27:40|15575.26|15495.26|15575.2|15495.2|15575.27|15495.27|15575.2|15495.2|7
1726993670000|2024-09-22 08:27:50|15575.23|15495.23|15575.8|15495.8|15575.8|15495.8|15575.23|15495.23|6
1726993680000|2024-09-22 08:28:00|15575.55|15495.55|15575.77|15495.77|15575.77|15495.77|15575.55|15495.55|5
1726993690000|2024-09-22 08:28:10|15575.43|15495.43|15575.6|15495.6|15575.89|15495.89|15574.75|15494.75|10
1726993700000|2024-09-22 08:28:20|15575.63|15495.63|15575.56|15495.56|15576.12|15496.12|15575.46|15495.46|10
1726993710000|2024-09-22 08:28:30|15575.57|15495.57|15575.57|15495.57|15575.6|15495.6|15575.07|15495.07|8
1726993720000|2024-09-22 08:28:40|15575.43|15495.43|15575.24|15495.24|15575.43|15495.43|15574.63|15494.63|8
1726993730000|2024-09-22 08:28:50|15575.2|15495.2|15575.3|15495.3|15575.31|15495.31|15575.15|15495.15|8
1726993740000|2024-09-22 08:29:00|15575.36|15495.36|15575.24|15495.24|15575.36|15495.36|15575.24|15495.24|8
1726993750000|2024-09-22 08:29:10|15575.49|15495.49|15575.87|15495.87|15575.87|15495.87|15575.49|15495.49|7
1726993760000|2024-09-22 08:29:20|15575.82|15495.82|15575.8|15495.8|15575.82|15495.82|15575.8|15495.8|2
1726993770000|2024-09-22 08:29:30|15575.72|15495.72|15575.85|15495.85|15575.85|15495.85|15575.7|15495.7|6
1726993780000|2024-09-22 08:29:40|15576.08|15496.08|15576.7|15496.7|15576.7|15496.7|15576.08|15496.08|7
1726993790000|2024-09-22 08:29:50|15577.1|15497.1|15577.02|15497.02|15577.1|15497.1|15576.77|15496.77|7
1726993800000|2024-09-22 08:30:00|15577.06|15497.06|15577.36|15497.36|15577.51|15497.51|15577.06|15497.06|8
1726993810000|2024-09-22 08:30:10|15577.34|15497.34|15577.43|15497.43|15577.52|15497.52|15577.19|15497.19|10
1726993820000|2024-09-22 08:30:20|15577.39|15497.39|15577.51|15497.51|15577.52|15497.52|15577.38|15497.38|6
1726993830000|2024-09-22 08:30:30|15577.53|15497.53|15578.17|15498.17|15578.17|15498.17|15577.1|15497.1|9
1726993840000|2024-09-22 08:30:40|15578.29|15498.29|15577.95|15497.95|15578.41|15498.41|15577.95|15497.95|4
1726993850000|2024-09-22 08:30:50|15577.94|15497.94|15578.29|15498.29|15578.29|15498.29|15577.94|15497.94|7
1726993860000|2024-09-22 08:31:00|15578.27|15498.27|15577.53|15497.53|15578.38|15498.38|15577.53|15497.53|9
1726993870000|2024-09-22 08:31:10|15577.52|15497.52|15578.23|15498.23|15578.24|15498.24|15577.51|15497.51|9
1726993880000|2024-09-22 08:31:20|15578.22|15498.22|15577.71|15497.71|15578.22|15498.22|15577.71|15497.71|9
1726993890000|2024-09-22 08:31:30|15577.7|15497.7|15577.16|15497.16|15577.77|15497.77|15577.16|15497.16|9
1726993900000|2024-09-22 08:31:40|15577.15|15497.15|15577.02|15497.02|15577.21|15497.21|15577.02|15497.02|9
1726993910000|2024-09-22 08:31:50|15576.69|15496.69|15576.11|15496.11|15576.98|15496.98|15575.49|15495.49|10
1726993920000|2024-09-22 08:32:00|15576.08|15496.08|15576.12|15496.12|15576.19|15496.19|15575.74|15495.74|7
1726993930000|2024-09-22 08:32:10|15576.11|15496.11|15576.15|15496.15|15576.23|15496.23|15575.76|15495.76|7
1726993940000|2024-09-22 08:32:20|15576.16|15496.16|15575.57|15495.57|15576.16|15496.16|15575.46|15495.46|8
1726993950000|2024-09-22 08:32:30|15574.76|15494.76|15575.02|15495.02|15575.21|15495.21|15574.76|15494.76|9
1726993960000|2024-09-22 08:32:40|15575.03|15495.03|15574.35|15494.35|15575.25|15495.25|15574.32|15494.32|10
1726993970000|2024-09-22 08:32:50|15574.68|15494.68|15574.39|15494.39|15574.68|15494.68|15574.03|15494.03|9
1726993980000|2024-09-22 08:33:00|15574.33|15494.33|15573.02|15493.02|15574.33|15494.33|15573.02|15493.02|8
1726993990000|2024-09-22 08:33:10|15573.3|15493.3|15572.46|15492.46|15573.3|15493.3|15572.46|15492.46|8
1726994000000|2024-09-22 08:33:20|15572.45|15492.45|15572.29|15492.29|15572.45|15492.45|15572.19|15492.19|7
1726994010000|2024-09-22 08:33:30|15572.25|15492.25|15570.8|15490.8|15572.25|15492.25|15570.8|15490.8|9
1726994020000|2024-09-22 08:33:40|15570.7|15490.7|15570.88|15490.88|15570.94|15490.94|15569.91|15489.91|10
1726994030000|2024-09-22 08:33:50|15570.85|15490.85|15568.98|15488.98|15570.85|15490.85|15568.68|15488.68|10
1726994040000|2024-09-22 08:34:00|15568.99|15488.99|15568.55|15488.55|15569.36|15489.36|15568.55|15488.55|10
1726994050000|2024-09-22 08:34:10|15568.54|15488.54|15568.64|15488.64|15568.64|15488.64|15568.3|15488.3|8
1726994060000|2024-09-22 08:34:20|15568.65|15488.65|15568.49|15488.49|15568.65|15488.65|15568.49|15488.49|8
1726994070000|2024-09-22 08:34:30|15568.53|15488.53|15568.57|15488.57|15568.57|15488.57|15568.53|15488.53|8
1726994080000|2024-09-22 08:34:40|15568.56|15488.56|15568.06|15488.06|15568.57|15488.57|15568.06|15488.06|9
1726994090000|2024-09-22 08:34:50|15568.25|15488.25|15568.45|15488.45|15568.45|15488.45|15567.87|15487.87|8
1726994100000|2024-09-22 08:35:00|15568.41|15488.41|15568.37|15488.37|15568.41|15488.41|15568.17|15488.17|8
1726994110000|2024-09-22 08:35:10|15568.14|15488.14|15568.33|15488.33|15568.33|15488.33|15568.1|15488.1|7
1726994120000|2024-09-22 08:35:20|15568.39|15488.39|15568.43|15488.43|15568.43|15488.43|15568.36|15488.36|7
1726994130000|2024-09-22 08:35:30|15568.45|15488.45|15569.58|15489.58|15569.58|15489.58|15568.45|15488.45|10
1726994140000|2024-09-22 08:35:40|15570.13|15490.13|15572.43|15492.43|15572.43|15492.43|15570.13|15490.13|9
1726994150000|2024-09-22 08:35:50|15572.49|15492.49|15572.7|15492.7|15572.7|15492.7|15572.49|15492.49|6
1726994160000|2024-09-22 08:36:00|15572.47|15492.47|15571.34|15491.34|15572.48|15492.48|15571.34|15491.34|9
1726994170000|2024-09-22 08:36:10|15571.36|15491.36|15570.17|15490.17|15571.36|15491.36|15570.17|15490.17|9
1726994180000|2024-09-22 08:36:20|15570.19|15490.19|15570.05|15490.05|15570.19|15490.19|15570.01|15490.01|8
1726994190000|2024-09-22 08:36:30|15570.04|15490.04|15570.32|15490.32|15570.43|15490.43|15569.99|15489.99|5
1726994200000|2024-09-22 08:36:40|15570.3|15490.3|15568.8|15488.8|15570.3|15490.3|15568.8|15488.8|6
1726994210000|2024-09-22 08:36:50|15569.34|15489.34|15568.7|15488.7|15569.34|15489.34|15568.37|15488.37|7
1726994220000|2024-09-22 08:37:00|15568.69|15488.69|15568.38|15488.38|15568.77|15488.77|15568.38|15488.38|9
1726994230000|2024-09-22 08:37:10|15568.36|15488.36|15568.65|15488.65|15568.65|15488.65|15568.34|15488.34|8
1726994240000|2024-09-22 08:37:20|15567.09|15487.09|15566.96|15486.96|15567.11|15487.11|15566.29|15486.29|8
1726994250000|2024-09-22 08:37:30|15567.59|15487.59|15568.44|15488.44|15568.44|15488.44|15567.59|15487.59|10
1726994260000|2024-09-22 08:37:40|15568.43|15488.43|15568.36|15488.36|15568.43|15488.43|15568.21|15488.21|8
1726994270000|2024-09-22 08:37:50|15568.25|15488.25|15568.2|15488.2|15568.25|15488.25|15567.86|15487.86|9
1726994280000|2024-09-22 08:38:00|15568.09|15488.09|15568.27|15488.27|15568.27|15488.27|15568.02|15488.02|10
1726994290000|2024-09-22 08:38:10|15568.04|15488.04|15568.88|15488.88|15569.22|15489.22|15568.04|15488.04|9
1726994300000|2024-09-22 08:38:20|15568.89|15488.89|15569.69|15489.69|15569.69|15489.69|15568.89|15488.89|5
1726994310000|2024-09-22 08:38:30|15569.7|15489.7|15570.03|15490.03|15570.09|15490.09|15569.7|15489.7|7
1726994320000|2024-09-22 08:38:40|15570.06|15490.06|15569.78|15489.78|15570.1|15490.1|15569.78|15489.78|8
1726994330000|2024-09-22 08:38:50|15569.82|15489.82|15570.07|15490.07|15570.13|15490.13|15569.82|15489.82|7
1726994340000|2024-09-22 08:39:00|15570.06|15490.06|15569.63|15489.63|15570.06|15490.06|15569.36|15489.36|8
1726994350000|2024-09-22 08:39:10|15569.71|15489.71|15570.39|15490.39|15570.39|15490.39|15569.71|15489.71|9
1726994360000|2024-09-22 08:39:20|15570.67|15490.67|15570.25|15490.25|15570.67|15490.67|15570.24|15490.24|7
1726994370000|2024-09-22 08:39:30|15571.23|15491.23|15571.76|15491.76|15571.79|15491.79|15571.06|15491.06|9
1726994380000|2024-09-22 08:39:40|15571.6|15491.6|15571.84|15491.84|15571.84|15491.84|15571.59|15491.59|10
1726994390000|2024-09-22 08:39:50|15571.8|15491.8|15571.46|15491.46|15571.8|15491.8|15571.24|15491.24|7
1726994400000|2024-09-22 08:40:00|15571.45|15491.45|15570.98|15490.98|15571.45|15491.45|15570.98|15490.98|6
1726994410000|2024-09-22 08:40:10|15571.71|15491.71|15571.35|15491.35|15572|15492|15571.35|15491.35|9
1726994420000|2024-09-22 08:40:20|15571.49|15491.49|15571.61|15491.61|15571.63|15491.63|15571.47|15491.47|7
1726994430000|2024-09-22 08:40:30|15571.8|15491.8|15572.3|15492.3|15572.3|15492.3|15571.8|15491.8|5
1726994440000|2024-09-22 08:40:40|15572.21|15492.21|15572.2|15492.2|15572.26|15492.26|15571.98|15491.98|9
1726994450000|2024-09-22 08:40:50|15571.99|15491.99|15572.11|15492.11|15572.3|15492.3|15571.9|15491.9|7
1726994460000|2024-09-22 08:41:00|15572.12|15492.12|15572.1|15492.1|15572.13|15492.13|15572|15492|4
1726994470000|2024-09-22 08:41:10|15572|15492|15572.45|15492.45|15572.45|15492.45|15571.87|15491.87|6
1726994480000|2024-09-22 08:41:20|15572.75|15492.75|15572.71|15492.71|15573.16|15493.16|15572.71|15492.71|9
1726994490000|2024-09-22 08:41:30|15572.68|15492.68|15572.82|15492.82|15572.94|15492.94|15572.62|15492.62|6
1726994500000|2024-09-22 08:41:40|15572.81|15492.81|15572.34|15492.34|15572.81|15492.81|15572.15|15492.15|8
1726994510000|2024-09-22 08:41:50|15572.33|15492.33|15571.79|15491.79|15572.33|15492.33|15571.72|15491.72|6
1726994520000|2024-09-22 08:42:00|15571.46|15491.46|15571.4|15491.4|15571.79|15491.79|15571.4|15491.4|5
1726994530000|2024-09-22 08:42:10|15571.72|15491.72|15571.06|15491.06|15571.72|15491.72|15570.82|15490.82|8
1726994540000|2024-09-22 08:42:20|15571.07|15491.07|15571.11|15491.11|15571.11|15491.11|15570.74|15490.74|6
1726994550000|2024-09-22 08:42:30|15571.68|15491.68|15571.86|15491.86|15572.28|15492.28|15571.68|15491.68|8
1726994560000|2024-09-22 08:42:40|15572.14|15492.14|15572.14|15492.14|15572.55|15492.55|15571.78|15491.78|10
1726994570000|2024-09-22 08:42:50|15572.76|15492.76|15572.78|15492.78|15573.04|15493.04|15572.39|15492.39|9
1726994580000|2024-09-22 08:43:00|15572.79|15492.79|15573.24|15493.24|15573.24|15493.24|15572.79|15492.79|6
1726994590000|2024-09-22 08:43:10|15573.27|15493.27|15572.93|15492.93|15573.31|15493.31|15572.9|15492.9|6
1726994600000|2024-09-22 08:43:20|15572.84|15492.84|15573.23|15493.23|15573.24|15493.24|15572.8|15492.8|8
1726994610000|2024-09-22 08:43:30|15573.27|15493.27|15573.68|15493.68|15573.68|15493.68|15573.22|15493.22|9
1726994620000|2024-09-22 08:43:40|15573.31|15493.31|15573.31|15493.31|15573.37|15493.37|15573.31|15493.31|6
1726994630000|2024-09-22 08:43:50|15573.33|15493.33|15572.66|15492.66|15573.33|15493.33|15572.66|15492.66|7
1726994640000|2024-09-22 08:44:00|15572.67|15492.67|15573.27|15493.27|15573.27|15493.27|15572.58|15492.58|8
1726994650000|2024-09-22 08:44:10|15573.28|15493.28|15572.83|15492.83|15573.28|15493.28|15572.83|15492.83|4
1726994660000|2024-09-22 08:44:20|15572.84|15492.84|15572.88|15492.88|15573.09|15493.09|15572.84|15492.84|6
1726994670000|2024-09-22 08:44:30|15572.48|15492.48|15572.7|15492.7|15572.73|15492.73|15572.48|15492.48|6
1726994680000|2024-09-22 08:44:40|15572.69|15492.69|15572.68|15492.68|15572.7|15492.7|15572.48|15492.48|6
1726994690000|2024-09-22 08:44:50|15572.69|15492.69|15572.69|15492.69|15572.69|15492.69|15572.68|15492.68|3
1726994700000|2024-09-22 08:45:00|15572.63|15492.63|15572.24|15492.24|15572.63|15492.63|15572.24|15492.24|6
1726994710000|2024-09-22 08:45:10|15572.05|15492.05|15570.69|15490.69|15572.05|15492.05|15570.67|15490.67|10
1726994720000|2024-09-22 08:45:20|15570.66|15490.66|15570.94|15490.94|15571.12|15491.12|15570.66|15490.66|9
1726994730000|2024-09-22 08:45:30|15570.95|15490.95|15571.04|15491.04|15571.35|15491.35|15570.95|15490.95|8
1726994740000|2024-09-22 08:45:40|15571|15491|15570.53|15490.53|15571.11|15491.11|15570.53|15490.53|10
1726994750000|2024-09-22 08:45:50|15570.27|15490.27|15570.69|15490.69|15571.07|15491.07|15570.27|15490.27|9
1726994760000|2024-09-22 08:46:00|15570.74|15490.74|15571.41|15491.41|15571.42|15491.42|15570.74|15490.74|9
1726994770000|2024-09-22 08:46:10|15570.79|15490.79|15571.16|15491.16|15571.64|15491.64|15570.79|15490.79|9
1726994780000|2024-09-22 08:46:20|15571.15|15491.15|15571.46|15491.46|15571.48|15491.48|15571.15|15491.15|4
1726994790000|2024-09-22 08:46:30|15571.42|15491.42|15571.16|15491.16|15571.42|15491.42|15571.16|15491.16|3
1726994800000|2024-09-22 08:46:40|15571.39|15491.39|15572.96|15492.96|15573.13|15493.13|15571.39|15491.39|10
1726994810000|2024-09-22 08:46:50|15572.9|15492.9|15573.13|15493.13|15573.13|15493.13|15572.54|15492.54|9
1726994820000|2024-09-22 08:47:00|15573.06|15493.06|15573|15493|15573.1|15493.1|15573|15493|7
1726994830000|2024-09-22 08:47:10|15572.97|15492.97|15572.96|15492.96|15573.03|15493.03|15572.96|15492.96|9
1726994840000|2024-09-22 08:47:20|15573.42|15493.42|15573.71|15493.71|15573.74|15493.74|15573.34|15493.34|9
1726994850000|2024-09-22 08:47:30|15573.7|15493.7|15573.75|15493.75|15573.76|15493.76|15573.58|15493.58|7
1726994860000|2024-09-22 08:47:40|15573.59|15493.59|15574|15494|15574.13|15494.13|15573.59|15493.59|9
1726994870000|2024-09-22 08:47:50|15573.95|15493.95|15573.77|15493.77|15574.02|15494.02|15573.46|15493.46|9
1726994880000|2024-09-22 08:48:00|15573.48|15493.48|15573.06|15493.06|15573.48|15493.48|15573.06|15493.06|7
1726994890000|2024-09-22 08:48:10|15573.05|15493.05|15574.24|15494.24|15574.24|15494.24|15573.05|15493.05|8
1726994900000|2024-09-22 08:48:20|15574.2|15494.2|15574.19|15494.19|15574.27|15494.27|15574.19|15494.19|8
1726994910000|2024-09-22 08:48:30|15574.2|15494.2|15574.2|15494.2|15574.22|15494.22|15574.16|15494.16|7
1726994920000|2024-09-22 08:48:40|15574.18|15494.18|15574.56|15494.56|15574.56|15494.56|15574.18|15494.18|7
1726994930000|2024-09-22 08:48:50|15574.8|15494.8|15574.45|15494.45|15574.8|15494.8|15574.31|15494.31|10
1726994940000|2024-09-22 08:49:00|15574.01|15494.01|15573.67|15493.67|15574.25|15494.25|15573.67|15493.67|8
1726994950000|2024-09-22 08:49:10|15573.66|15493.66|15573.62|15493.62|15573.71|15493.71|15573.61|15493.61|8
1726994960000|2024-09-22 08:49:20|15574.04|15494.04|15574.05|15494.05|15574.65|15494.65|15573.91|15493.91|8
1726994980000|2024-09-22 08:49:40|15573.87|15493.87|15574.69|15494.69|15574.69|15494.69|15573.87|15493.87|5
1726994990000|2024-09-22 08:49:50|15574.73|15494.73|15575.76|15495.76|15575.81|15495.81|15574.73|15494.73|9
1726995000000|2024-09-22 08:50:00|15575.9|15495.9|15576.82|15496.82|15577.02|15497.02|15575.74|15495.74|10
1726995010000|2024-09-22 08:50:10|15576.86|15496.86|15576.68|15496.68|15577|15497|15576.68|15496.68|7
1726995020000|2024-09-22 08:50:20|15576.96|15496.96|15578.64|15498.64|15578.64|15498.64|15576.96|15496.96|10
1726995030000|2024-09-22 08:50:30|15578.71|15498.71|15578.35|15498.35|15578.72|15498.72|15578.35|15498.35|5
1726995040000|2024-09-22 08:50:40|15578.33|15498.33|15578.56|15498.56|15578.71|15498.71|15578.33|15498.33|7
1726995050000|2024-09-22 08:50:50|15578.58|15498.58|15578.58|15498.58|15578.83|15498.83|15578.58|15498.58|8
1726995060000|2024-09-22 08:51:00|15578.59|15498.59|15578.51|15498.51|15578.59|15498.59|15578.46|15498.46|6
1726995070000|2024-09-22 08:51:10|15578.7|15498.7|15578.43|15498.43|15578.75|15498.75|15578.31|15498.31|6
1726995080000|2024-09-22 08:51:20|15578.59|15498.59|15578.31|15498.31|15578.63|15498.63|15578.31|15498.31|10
1726995090000|2024-09-22 08:51:30|15578.56|15498.56|15579.41|15499.41|15579.41|15499.41|15578.56|15498.56|9
1726995100000|2024-09-22 08:51:40|15579.87|15499.87|15579.89|15499.89|15580.16|15500.16|15579.87|15499.87|3
1726995110000|2024-09-22 08:51:50|15579.88|15499.88|15580.02|15500.02|15580.06|15500.06|15579.73|15499.73|8
1726995120000|2024-09-22 08:52:00|15579.81|15499.81|15580.35|15500.35|15580.44|15500.44|15579.81|15499.81|7
1726995130000|2024-09-22 08:52:10|15580.33|15500.33|15580.23|15500.23|15580.49|15500.49|15580.23|15500.23|9
1726995140000|2024-09-22 08:52:20|15580.1|15500.1|15579.93|15499.93|15580.38|15500.38|15579.93|15499.93|9
1726995150000|2024-09-22 08:52:30|15579.92|15499.92|15579.6|15499.6|15579.92|15499.92|15579.56|15499.56|6
1726995160000|2024-09-22 08:52:40|15579.59|15499.59|15579.54|15499.54|15579.93|15499.93|15579.42|15499.42|8
1726995170000|2024-09-22 08:52:50|15579.57|15499.57|15580.85|15500.85|15580.87|15500.87|15579.57|15499.57|8
1726995180000|2024-09-22 08:53:00|15580.86|15500.86|15581.6|15501.6|15581.6|15501.6|15580.86|15500.86|8
1726995190000|2024-09-22 08:53:10|15581.63|15501.63|15581.6|15501.6|15581.7|15501.7|15581.28|15501.28|9
1726995200000|2024-09-22 08:53:20|15581.61|15501.61|15581.62|15501.62|15582|15502|15581.43|15501.43|9
1726995210000|2024-09-22 08:53:30|15581.57|15501.57|15582.38|15502.38|15582.38|15502.38|15581.57|15501.57|10
1726995220000|2024-09-22 08:53:40|15582.37|15502.37|15582.1|15502.1|15582.42|15502.42|15582.06|15502.06|9
1726995230000|2024-09-22 08:53:50|15582.03|15502.03|15582.23|15502.23|15582.3|15502.3|15582.03|15502.03|6
1726995240000|2024-09-22 08:54:00|15582.29|15502.29|15582.17|15502.17|15582.4|15502.4|15582.08|15502.08|10
1726995250000|2024-09-22 08:54:10|15582.16|15502.16|15582.19|15502.19|15582.22|15502.22|15582.16|15502.16|5
1726995260000|2024-09-22 08:54:20|15582.23|15502.23|15582.41|15502.41|15582.41|15502.41|15582.21|15502.21|6
1726995270000|2024-09-22 08:54:30|15582.48|15502.48|15582.32|15502.32|15582.5|15502.5|15581.86|15501.86|9
1726995280000|2024-09-22 08:54:40|15582.21|15502.21|15582.06|15502.06|15582.21|15502.21|15582.01|15502.01|6
1726995290000|2024-09-22 08:54:50|15582.05|15502.05|15582.04|15502.04|15582.05|15502.05|15582.03|15502.03|6
1726995300000|2024-09-22 08:55:00|15582.02|15502.02|15581.67|15501.67|15582.02|15502.02|15581.64|15501.64|6
1726995310000|2024-09-22 08:55:10|15581.71|15501.71|15582.04|15502.04|15582.24|15502.24|15581.69|15501.69|9
1726995320000|2024-09-22 08:55:20|15582.2|15502.2|15582.51|15502.51|15582.59|15502.59|15582.2|15502.2|9
1726995330000|2024-09-22 08:55:30|15582.52|15502.52|15582.59|15502.59|15582.59|15502.59|15582.2|15502.2|8
1726995340000|2024-09-22 08:55:40|15582.55|15502.55|15582.06|15502.06|15582.57|15502.57|15582.06|15502.06|8
1726995350000|2024-09-22 08:55:50|15582.55|15502.55|15583.79|15503.79|15583.79|15503.79|15582.55|15502.55|7
1726995360000|2024-09-22 08:56:00|15583.88|15503.88|15584.21|15504.21|15584.32|15504.32|15583.88|15503.88|9
1726995370000|2024-09-22 08:56:10|15584.24|15504.24|15583.99|15503.99|15584.24|15504.24|15583.86|15503.86|10
1726995380000|2024-09-22 08:56:20|15583.97|15503.97|15584.18|15504.18|15584.18|15504.18|15583.97|15503.97|7
1726995390000|2024-09-22 08:56:30|15584.31|15504.31|15584.43|15504.43|15584.48|15504.48|15584.31|15504.31|8
1726995400000|2024-09-22 08:56:40|15584.44|15504.44|15584.49|15504.49|15584.49|15504.49|15584.23|15504.23|5
1726995410000|2024-09-22 08:56:50|15584.33|15504.33|15584.5|15504.5|15584.51|15504.51|15584.33|15504.33|4
1726995420000|2024-09-22 08:57:00|15584.53|15504.53|15585.5|15505.5|15585.52|15505.52|15584.19|15504.19|9
1726995430000|2024-09-22 08:57:10|15585.52|15505.52|15584.29|15504.29|15585.56|15505.56|15584.29|15504.29|8
1726995440000|2024-09-22 08:57:20|15584.28|15504.28|15584.45|15504.45|15584.45|15504.45|15584.19|15504.19|6
1726995450000|2024-09-22 08:57:30|15584.44|15504.44|15584.74|15504.74|15584.81|15504.81|15584.43|15504.43|8
1726995460000|2024-09-22 08:57:40|15584.69|15504.69|15584.73|15504.73|15584.73|15504.73|15584.45|15504.45|9
1726995470000|2024-09-22 08:57:50|15584.63|15504.63|15584.64|15504.64|15584.71|15504.71|15584.48|15504.48|5
1726995480000|2024-09-22 08:58:00|15584.62|15504.62|15584.67|15504.67|15584.68|15504.68|15584.48|15504.48|8
1726995490000|2024-09-22 08:58:10|15584.69|15504.69|15585.01|15505.01|15585.01|15505.01|15584.69|15504.69|8
1726995500000|2024-09-22 08:58:20|15584.92|15504.92|15584.66|15504.66|15584.94|15504.94|15584.66|15504.66|8
1726995510000|2024-09-22 08:58:30|15584.64|15504.64|15584.87|15504.87|15584.87|15504.87|15584.63|15504.63|8
1726995520000|2024-09-22 08:58:40|15584.86|15504.86|15586.1|15506.1|15586.18|15506.18|15584.86|15504.86|9
1726995530000|2024-09-22 08:58:50|15586.24|15506.24|15586.43|15506.43|15586.43|15506.43|15586.24|15506.24|7
1726995540000|2024-09-22 08:59:00|15586.39|15506.39|15586.54|15506.54|15586.54|15506.54|15586.39|15506.39|5
1726995550000|2024-09-22 08:59:10|15586.58|15506.58|15587.74|15507.74|15587.8|15507.8|15586.58|15506.58|9
1726995560000|2024-09-22 08:59:20|15587.49|15507.49|15586.45|15506.45|15587.84|15507.84|15586.44|15506.44|8
1726995570000|2024-09-22 08:59:30|15586.43|15506.43|15587.66|15507.66|15587.66|15507.66|15586.43|15506.43|10
1726995580000|2024-09-22 08:59:40|15587.67|15507.67|15587.19|15507.19|15587.87|15507.87|15587.19|15507.19|7
1726995590000|2024-09-22 08:59:50|15587.04|15507.04|15587.13|15507.13|15587.13|15507.13|15587.04|15507.04|6
1726995600000|2024-09-22 09:00:00|15586.93|15506.93|15586.99|15506.99|15586.99|15506.99|15586.71|15506.71|7
1726995610000|2024-09-22 09:00:10|15586.94|15506.94|15585.64|15505.64|15587.04|15507.04|15585.64|15505.64|10
1726995620000|2024-09-22 09:00:20|15585.76|15505.76|15583.91|15503.91|15585.76|15505.76|15583.88|15503.88|10
1726995630000|2024-09-22 09:00:30|15583.85|15503.85|15584.57|15504.57|15584.69|15504.69|15583.83|15503.83|10
1726995640000|2024-09-22 09:00:40|15584.51|15504.51|15584.23|15504.23|15584.55|15504.55|15583.88|15503.88|10
1726995650000|2024-09-22 09:00:50|15584.16|15504.16|15584.28|15504.28|15584.3|15504.3|15583.75|15503.75|9
1726995660000|2024-09-22 09:01:00|15584.38|15504.38|15584.73|15504.73|15584.86|15504.86|15584.38|15504.38|7
1726995670000|2024-09-22 09:01:10|15584.74|15504.74|15585.24|15505.24|15585.29|15505.29|15584.73|15504.73|10
1726995680000|2024-09-22 09:01:20|15585.23|15505.23|15585.28|15505.28|15585.3|15505.3|15585.22|15505.22|8
1726995690000|2024-09-22 09:01:30|15585.29|15505.29|15585.16|15505.16|15585.71|15505.71|15584.67|15504.67|10
1726995700000|2024-09-22 09:01:40|15585.03|15505.03|15584.92|15504.92|15585.03|15505.03|15584.92|15504.92|10
1726995710000|2024-09-22 09:01:50|15584.93|15504.93|15585.13|15505.13|15585.13|15505.13|15584.92|15504.92|6
1726995720000|2024-09-22 09:02:00|15585.15|15505.15|15584.79|15504.79|15585.2|15505.2|15584.72|15504.72|9
1726995730000|2024-09-22 09:02:10|15584.71|15504.71|15586.12|15506.12|15586.12|15506.12|15584.31|15504.31|8
1726995740000|2024-09-22 09:02:20|15586.22|15506.22|15586.7|15506.7|15586.77|15506.77|15586.22|15506.22|8
1726995750000|2024-09-22 09:02:30|15586.61|15506.61|15584.11|15504.11|15586.61|15506.61|15584.11|15504.11|9
1726995760000|2024-09-22 09:02:40|15583.91|15503.91|15584.96|15504.96|15584.96|15504.96|15583.31|15503.31|10
1726995770000|2024-09-22 09:02:50|15584.98|15504.98|15584.36|15504.36|15584.99|15504.99|15584.29|15504.29|9
1726995780000|2024-09-22 09:03:00|15584.68|15504.68|15584.94|15504.94|15584.94|15504.94|15584.34|15504.34|10
1726995790000|2024-09-22 09:03:10|15584.92|15504.92|15584.04|15504.04|15584.92|15504.92|15584.04|15504.04|10
1726995800000|2024-09-22 09:03:20|15584.32|15504.32|15584.4|15504.4|15584.4|15504.4|15584.22|15504.22|10
1726995810000|2024-09-22 09:03:30|15584.41|15504.41|15583.99|15503.99|15584.41|15504.41|15583.99|15503.99|9
1726995820000|2024-09-22 09:03:40|15584.02|15504.02|15584.57|15504.57|15584.61|15504.61|15584.02|15504.02|6
1726995830000|2024-09-22 09:03:50|15584.87|15504.87|15584.71|15504.71|15585.02|15505.02|15584.71|15504.71|9
1726995840000|2024-09-22 09:04:00|15584.64|15504.64|15582.77|15502.77|15584.64|15504.64|15582.77|15502.77|8
1726995850000|2024-09-22 09:04:10|15582.72|15502.72|15582.79|15502.79|15582.87|15502.87|15582.16|15502.16|10
1726995860000|2024-09-22 09:04:20|15582.36|15502.36|15582.51|15502.51|15582.51|15502.51|15582.32|15502.32|7
1726995870000|2024-09-22 09:04:30|15582.43|15502.43|15581.22|15501.22|15582.5|15502.5|15581.22|15501.22|7
1726995880000|2024-09-22 09:04:40|15581.34|15501.34|15582.05|15502.05|15582.05|15502.05|15580.9|15500.9|7
1726995890000|2024-09-22 09:04:50|15581.82|15501.82|15582.28|15502.28|15582.28|15502.28|15581.82|15501.82|10
1726995900000|2024-09-22 09:05:00|15582.03|15502.03|15581.69|15501.69|15582.03|15502.03|15581.69|15501.69|9
1726995910000|2024-09-22 09:05:10|15581.7|15501.7|15580.01|15500.01|15581.79|15501.79|15580.01|15500.01|8
1726995920000|2024-09-22 09:05:20|15580.02|15500.02|15579.76|15499.76|15580.05|15500.05|15579.74|15499.74|9
1726995930000|2024-09-22 09:05:30|15579.67|15499.67|15575.19|15495.19|15579.9|15499.9|15575.19|15495.19|10
1726995940000|2024-09-22 09:05:40|15574.75|15494.75|15574.49|15494.49|15575.06|15495.06|15573.61|15493.61|10
1726995950000|2024-09-22 09:05:50|15573.84|15493.84|15570.82|15490.82|15573.84|15493.84|15570.82|15490.82|10
1726995960000|2024-09-22 09:06:00|15569.7|15489.7|15569.29|15489.29|15570.31|15490.31|15568.36|15488.36|10
1726995970000|2024-09-22 09:06:10|15569.82|15489.82|15565.57|15485.57|15569.82|15489.82|15565.45|15485.45|9
1726995980000|2024-09-22 09:06:20|15564.96|15484.96|15564.03|15484.03|15565.38|15485.38|15563.78|15483.78|10
1726995990000|2024-09-22 09:06:30|15557.27|15477.27|15553.22|15473.22|15557.27|15477.27|15553.01|15473.01|9
1726996000000|2024-09-22 09:06:40|15553.24|15473.24|15553.58|15473.58|15553.58|15473.58|15552.54|15472.54|10
1726996010000|2024-09-22 09:06:50|15553.79|15473.79|15554.67|15474.67|15554.67|15474.67|15553.79|15473.79|8
1726996020000|2024-09-22 09:07:00|15554.11|15474.11|15554.39|15474.39|15554.41|15474.41|15553.69|15473.69|5
1726996030000|2024-09-22 09:07:10|15554.87|15474.87|15554.39|15474.39|15555.13|15475.13|15554.39|15474.39|10
1726996040000|2024-09-22 09:07:20|15554.57|15474.57|15554.31|15474.31|15554.57|15474.57|15554.23|15474.23|10
1726996050000|2024-09-22 09:07:30|15553.73|15473.73|15554.54|15474.54|15554.54|15474.54|15553.69|15473.69|9
1726996060000|2024-09-22 09:07:40|15554.39|15474.39|15554.12|15474.12|15554.39|15474.39|15553.51|15473.51|10
1726996070000|2024-09-22 09:07:50|15554.1|15474.1|15553.84|15473.84|15554.19|15474.19|15553.83|15473.83|9
1726996080000|2024-09-22 09:08:00|15553.82|15473.82|15553.46|15473.46|15553.82|15473.82|15553.45|15473.45|8
1726996090000|2024-09-22 09:08:10|15554|15474|15554.05|15474.05|15555.03|15475.03|15554|15474|8
1726996100000|2024-09-22 09:08:20|15551.39|15471.39|15548.77|15468.77|15551.44|15471.44|15548.77|15468.77|10
1726996110000|2024-09-22 09:08:30|15548.78|15468.78|15549|15469|15549.11|15469.11|15548.77|15468.77|7
1726996120000|2024-09-22 09:08:40|15548.15|15468.15|15546.15|15466.15|15548.15|15468.15|15546.09|15466.09|7
1726996130000|2024-09-22 09:08:50|15546.16|15466.16|15547.84|15467.84|15547.84|15467.84|15546.09|15466.09|9
1726996140000|2024-09-22 09:09:00|15547.68|15467.68|15547.63|15467.63|15547.68|15467.68|15545.66|15465.66|10
1726996150000|2024-09-22 09:09:10|15547.64|15467.64|15545.79|15465.79|15547.8|15467.8|15545.29|15465.29|10
1726996160000|2024-09-22 09:09:20|15545.72|15465.72|15545.95|15465.95|15546.07|15466.07|15545.46|15465.46|8
1726996170000|2024-09-22 09:09:30|15545.92|15465.92|15544.99|15464.99|15545.92|15465.92|15544.7|15464.7|9
1726996180000|2024-09-22 09:09:40|15544.98|15464.98|15544.37|15464.37|15545.84|15465.84|15544.37|15464.37|9
1726996190000|2024-09-22 09:09:50|15544.31|15464.31|15543.39|15463.39|15544.31|15464.31|15542.84|15462.84|10
1726996200000|2024-09-22 09:10:00|15543.09|15463.09|15544.17|15464.17|15544.17|15464.17|15543.09|15463.09|9
1726996210000|2024-09-22 09:10:10|15544.24|15464.24|15543.88|15463.88|15544.27|15464.27|15543.88|15463.88|9
1726996220000|2024-09-22 09:10:20|15543.89|15463.89|15544.36|15464.36|15544.36|15464.36|15543.1|15463.1|9
1726996230000|2024-09-22 09:10:30|15544.63|15464.63|15545.21|15465.21|15545.38|15465.38|15544.63|15464.63|7
1726996240000|2024-09-22 09:10:40|15545.11|15465.11|15544.58|15464.58|15545.11|15465.11|15543.78|15463.78|9
1726996250000|2024-09-22 09:10:50|15543.65|15463.65|15544.28|15464.28|15544.3|15464.3|15543.58|15463.58|8
1726996260000|2024-09-22 09:11:00|15544.32|15464.32|15544.54|15464.54|15544.54|15464.54|15543.93|15463.93|8
1726996270000|2024-09-22 09:11:10|15544.56|15464.56|15545.32|15465.32|15545.35|15465.35|15544.56|15464.56|10
1726996280000|2024-09-22 09:11:20|15545.31|15465.31|15545.81|15465.81|15546.15|15466.15|15545.31|15465.31|9
1726996290000|2024-09-22 09:11:30|15545.82|15465.82|15544.09|15464.09|15546.26|15466.26|15544.09|15464.09|5
1726996300000|2024-09-22 09:11:40|15544.07|15464.07|15543.79|15463.79|15544.07|15464.07|15543.16|15463.16|9
1726996310000|2024-09-22 09:11:50|15543.78|15463.78|15543.4|15463.4|15543.8|15463.8|15543.4|15463.4|7
1726996320000|2024-09-22 09:12:00|15543.38|15463.38|15544.04|15464.04|15544.04|15464.04|15542.84|15462.84|7
1726996330000|2024-09-22 09:12:10|15543.51|15463.51|15544.39|15464.39|15544.39|15464.39|15543.51|15463.51|6
1726996340000|2024-09-22 09:12:20|15544.44|15464.44|15545.24|15465.24|15545.25|15465.25|15544.42|15464.42|9
1726996350000|2024-09-22 09:12:30|15545.25|15465.25|15545.25|15465.25|15545.27|15465.27|15545.11|15465.11|5
1726996360000|2024-09-22 09:12:40|15545.11|15465.11|15545.34|15465.34|15545.34|15465.34|15544.7|15464.7|9
1726996370000|2024-09-22 09:12:50|15549.62|15469.62|15549.15|15469.15|15550.31|15470.31|15549.07|15469.07|8
1726996380000|2024-09-22 09:13:00|15549.4|15469.4|15549.09|15469.09|15549.46|15469.46|15549.09|15469.09|9
1726996390000|2024-09-22 09:13:10|15548.94|15468.94|15548.88|15468.88|15549|15469|15548.88|15468.88|6
1726996400000|2024-09-22 09:13:20|15548.81|15468.81|15548.79|15468.79|15549.29|15469.29|15548.79|15468.79|7
1726996410000|2024-09-22 09:13:30|15548.76|15468.76|15548.98|15468.98|15549.25|15469.25|15548.75|15468.75|9
1726996420000|2024-09-22 09:13:40|15549.31|15469.31|15549.89|15469.89|15549.89|15469.89|15549.3|15469.3|6
1726996430000|2024-09-22 09:13:50|15549.88|15469.88|15550.08|15470.08|15550.08|15470.08|15549.74|15469.74|4
1726996440000|2024-09-22 09:14:00|15550.09|15470.09|15549.31|15469.31|15550.1|15470.1|15549.15|15469.15|7
1726996450000|2024-09-22 09:14:10|15549.3|15469.3|15549.02|15469.02|15549.3|15469.3|15548.82|15468.82|8
1726996460000|2024-09-22 09:14:20|15549|15469|15548.85|15468.85|15549.11|15469.11|15548.82|15468.82|8
1726996470000|2024-09-22 09:14:30|15550.05|15470.05|15550.16|15470.16|15550.16|15470.16|15550.05|15470.05|5
1726996480000|2024-09-22 09:14:40|15550.58|15470.58|15551.17|15471.17|15551.17|15471.17|15550.58|15470.58|8
1726996490000|2024-09-22 09:14:50|15551.23|15471.23|15550.94|15470.94|15551.3|15471.3|15550.94|15470.94|6
1726996500000|2024-09-22 09:15:00|15551.1|15471.1|15551.45|15471.45|15551.61|15471.61|15551.1|15471.1|7
1726996510000|2024-09-22 09:15:10|15551.62|15471.62|15551.29|15471.29|15551.8|15471.8|15551.29|15471.29|10
1726996520000|2024-09-22 09:15:20|15551.31|15471.31|15552.62|15472.62|15552.83|15472.83|15550.98|15470.98|8
1726996530000|2024-09-22 09:15:30|15552.6|15472.6|15552.98|15472.98|15552.98|15472.98|15552.6|15472.6|8
1726996540000|2024-09-22 09:15:40|15552.99|15472.99|15552.62|15472.62|15553.34|15473.34|15552.62|15472.62|6
1726996550000|2024-09-22 09:15:50|15552.6|15472.6|15551.97|15471.97|15552.6|15472.6|15551.97|15471.97|8
1726996560000|2024-09-22 09:16:00|15551.96|15471.96|15551.65|15471.65|15551.96|15471.96|15551.65|15471.65|7
1726996570000|2024-09-22 09:16:10|15551.67|15471.67|15550.61|15470.61|15551.67|15471.67|15550.61|15470.61|9
1726996580000|2024-09-22 09:16:20|15550.6|15470.6|15549.89|15469.89|15550.6|15470.6|15549.89|15469.89|9
1726996590000|2024-09-22 09:16:30|15549.62|15469.62|15549.82|15469.82|15549.97|15469.97|15549.28|15469.28|9
1726996600000|2024-09-22 09:16:40|15549.8|15469.8|15549.45|15469.45|15549.98|15469.98|15549.25|15469.25|6
1726996610000|2024-09-22 09:16:50|15548.94|15468.94|15549.46|15469.46|15549.46|15469.46|15548.41|15468.41|10
1726996620000|2024-09-22 09:17:00|15549.3|15469.3|15549.73|15469.73|15549.73|15469.73|15549.23|15469.23|9
1726996630000|2024-09-22 09:17:10|15549.59|15469.59|15549.54|15469.54|15549.59|15469.59|15549.27|15469.27|9
1726996640000|2024-09-22 09:17:20|15549.31|15469.31|15548.36|15468.36|15549.53|15469.53|15548.36|15468.36|7
1726996650000|2024-09-22 09:17:30|15548.79|15468.79|15546.66|15466.66|15548.82|15468.82|15546.66|15466.66|9
1726996660000|2024-09-22 09:17:40|15546.61|15466.61|15545.15|15465.15|15546.61|15466.61|15544.77|15464.77|10
1726996670000|2024-09-22 09:17:50|15545.12|15465.12|15545.16|15465.16|15545.32|15465.32|15544.98|15464.98|7
1726996680000|2024-09-22 09:18:00|15545.32|15465.32|15545.18|15465.18|15545.34|15465.34|15545.16|15465.16|10
1726996690000|2024-09-22 09:18:10|15545.17|15465.17|15545.42|15465.42|15545.53|15465.53|15545.17|15465.17|8
1726996700000|2024-09-22 09:18:20|15545.6|15465.6|15546.1|15466.1|15546.15|15466.15|15545.59|15465.59|10
1726996710000|2024-09-22 09:18:30|15546.13|15466.13|15546.45|15466.45|15546.68|15466.68|15545.89|15465.89|10
1726996720000|2024-09-22 09:18:40|15546.47|15466.47|15547.39|15467.39|15547.39|15467.39|15546.47|15466.47|9
1726996730000|2024-09-22 09:18:50|15547.44|15467.44|15546.49|15466.49|15547.6|15467.6|15546.49|15466.49|9
1726996740000|2024-09-22 09:19:00|15546.32|15466.32|15545.97|15465.97|15546.32|15466.32|15545.97|15465.97|7
1726996750000|2024-09-22 09:19:10|15545.96|15465.96|15546.36|15466.36|15546.36|15466.36|15545.96|15465.96|4
1726996760000|2024-09-22 09:19:20|15546.34|15466.34|15546.94|15466.94|15546.94|15466.94|15546.06|15466.06|9
1726996770000|2024-09-22 09:19:30|15546.93|15466.93|15547.06|15467.06|15547.06|15467.06|15546.93|15466.93|7
1726996780000|2024-09-22 09:19:40|15546.63|15466.63|15546.7|15466.7|15546.73|15466.73|15546.37|15466.37|9
1726996790000|2024-09-22 09:19:50|15546.67|15466.67|15545.36|15465.36|15546.68|15466.68|15545.36|15465.36|6
1726996800000|2024-09-22 09:20:00|15545.19|15465.19|15545.16|15465.16|15545.22|15465.22|15544.46|15464.46|10
1726996810000|2024-09-22 09:20:10|15545.18|15465.18|15544.27|15464.27|15545.27|15465.27|15544.1|15464.1|9
1726996820000|2024-09-22 09:20:20|15544.26|15464.26|15544.08|15464.08|15544.26|15464.26|15543.79|15463.79|8
1726996830000|2024-09-22 09:20:30|15544.07|15464.07|15545.51|15465.51|15545.66|15465.66|15544.07|15464.07|9
1726996840000|2024-09-22 09:20:40|15545.76|15465.76|15545.98|15465.98|15546.06|15466.06|15545.76|15465.76|10
1726996850000|2024-09-22 09:20:50|15545.97|15465.97|15545.9|15465.9|15545.97|15465.97|15545.68|15465.68|8
1726996860000|2024-09-22 09:21:00|15545.91|15465.91|15545.07|15465.07|15545.97|15465.97|15545.07|15465.07|9
1726996870000|2024-09-22 09:21:10|15545.04|15465.04|15538.53|15458.53|15545.05|15465.05|15538.53|15458.53|9
1726996880000|2024-09-22 09:21:20|15538.32|15458.32|15537.99|15457.99|15538.32|15458.32|15537.81|15457.81|8
1726996890000|2024-09-22 09:21:30|15538.21|15458.21|15538.18|15458.18|15538.37|15458.37|15538.18|15458.18|9
1726996900000|2024-09-22 09:21:40|15538.17|15458.17|15538.3|15458.3|15538.53|15458.53|15538.17|15458.17|7
1726996910000|2024-09-22 09:21:50|15537.98|15457.98|15536.84|15456.84|15537.98|15457.98|15536.77|15456.77|7
1726996920000|2024-09-22 09:22:00|15536.82|15456.82|15536.24|15456.24|15536.83|15456.83|15536.24|15456.24|9
1726996930000|2024-09-22 09:22:10|15536.25|15456.25|15536.3|15456.3|15536.31|15456.31|15536.09|15456.09|8
1726996940000|2024-09-22 09:22:20|15536.27|15456.27|15536.43|15456.43|15536.43|15456.43|15536.22|15456.22|8
1726996950000|2024-09-22 09:22:30|15536.25|15456.25|15535.61|15455.61|15536.38|15456.38|15535.61|15455.61|8
1726996960000|2024-09-22 09:22:40|15534.53|15454.53|15531.23|15451.23|15534.53|15454.53|15530.94|15450.94|9
1726996970000|2024-09-22 09:22:50|15531.43|15451.43|15531.34|15451.34|15531.83|15451.83|15531.34|15451.34|8
1726996980000|2024-09-22 09:23:00|15531.38|15451.38|15531.25|15451.25|15531.41|15451.41|15531.05|15451.05|8
1726996990000|2024-09-22 09:23:10|15531.34|15451.34|15531.17|15451.17|15531.38|15451.38|15531.14|15451.14|8
1726997000000|2024-09-22 09:23:20|15531.1|15451.1|15532.91|15452.91|15533.27|15453.27|15531.08|15451.08|8
1726997010000|2024-09-22 09:23:30|15532.53|15452.53|15532.53|15452.53|15532.53|15452.53|15532.22|15452.22|8
1726997020000|2024-09-22 09:23:40|15532.61|15452.61|15532.71|15452.71|15532.84|15452.84|15532.61|15452.61|7
1726997030000|2024-09-22 09:23:50|15532.69|15452.69|15533.08|15453.08|15533.08|15453.08|15532.69|15452.69|8
1726997040000|2024-09-22 09:24:00|15533.09|15453.09|15532.86|15452.86|15533.15|15453.15|15532.78|15452.78|10
1726997050000|2024-09-22 09:24:10|15532.92|15452.92|15532.62|15452.62|15532.92|15452.92|15532.51|15452.51|9
1726997060000|2024-09-22 09:24:20|15532.7|15452.7|15532.08|15452.08|15532.83|15452.83|15532.07|15452.07|7
1726997070000|2024-09-22 09:24:30|15531.3|15451.3|15532.29|15452.29|15532.29|15452.29|15531.18|15451.18|9
1726997080000|2024-09-22 09:24:40|15531.95|15451.95|15532.06|15452.06|15532.19|15452.19|15531.93|15451.93|10
1726997090000|2024-09-22 09:24:50|15532.14|15452.14|15531.68|15451.68|15532.14|15452.14|15531.66|15451.66|10
1726997100000|2024-09-22 09:25:00|15531.69|15451.69|15532.07|15452.07|15532.3|15452.3|15531.69|15451.69|7
1726997110000|2024-09-22 09:25:10|15531.94|15451.94|15531.85|15451.85|15531.94|15451.94|15531.7|15451.7|8
1726997120000|2024-09-22 09:25:20|15531.5|15451.5|15531.31|15451.31|15531.55|15451.55|15531.31|15451.31|7
1726997130000|2024-09-22 09:25:30|15531.15|15451.15|15530.33|15450.33|15531.31|15451.31|15530.13|15450.13|8
1726997140000|2024-09-22 09:25:40|15529.89|15449.89|15528.03|15448.03|15529.89|15449.89|15527.99|15447.99|9
1726997150000|2024-09-22 09:25:50|15528.05|15448.05|15527.23|15447.23|15528.05|15448.05|15527.11|15447.11|9
1726997160000|2024-09-22 09:26:00|15527.38|15447.38|15526.98|15446.98|15527.99|15447.99|15526.98|15446.98|9
1726997170000|2024-09-22 09:26:10|15526.99|15446.99|15526.32|15446.32|15526.99|15446.99|15526.29|15446.29|10
1726997180000|2024-09-22 09:26:20|15526.29|15446.29|15527.61|15447.61|15527.86|15447.86|15526.27|15446.27|9
1726997190000|2024-09-22 09:26:30|15527.16|15447.16|15525.36|15445.36|15527.16|15447.16|15525.23|15445.23|8
1726997200000|2024-09-22 09:26:40|15525.41|15445.41|15525.24|15445.24|15525.43|15445.43|15525.09|15445.09|7
1726997210000|2024-09-22 09:26:50|15525.09|15445.09|15525.63|15445.63|15525.63|15445.63|15525.03|15445.03|7
1726997220000|2024-09-22 09:27:00|15525.95|15445.95|15526.91|15446.91|15526.95|15446.95|15525.43|15445.43|9
1726997230000|2024-09-22 09:27:10|15526.98|15446.98|15527.2|15447.2|15527.36|15447.36|15526.98|15446.98|8
1726997240000|2024-09-22 09:27:20|15527.19|15447.19|15527.02|15447.02|15527.19|15447.19|15527.01|15447.01|10
1726997250000|2024-09-22 09:27:30|15527.07|15447.07|15528.41|15448.41|15528.62|15448.62|15527.07|15447.07|8
1726997260000|2024-09-22 09:27:40|15528.36|15448.36|15528.71|15448.71|15528.71|15448.71|15527.7|15447.7|9
1726997270000|2024-09-22 09:27:50|15528.66|15448.66|15527.94|15447.94|15528.66|15448.66|15527.94|15447.94|9
1726997280000|2024-09-22 09:28:00|15527.57|15447.57|15526.71|15446.71|15527.57|15447.57|15526.71|15446.71|9
1726997290000|2024-09-22 09:28:10|15526.75|15446.75|15526.46|15446.46|15527|15447|15526.39|15446.39|10
1726997300000|2024-09-22 09:28:20|15528.07|15448.07|15527.26|15447.26|15528.07|15448.07|15527.26|15447.26|6
1726997310000|2024-09-22 09:28:30|15527.27|15447.27|15526.9|15446.9|15527.27|15447.27|15526.8|15446.8|10
1726997320000|2024-09-22 09:28:40|15527|15447|15526.58|15446.58|15527.01|15447.01|15526.52|15446.52|8
1726997330000|2024-09-22 09:28:50|15526.59|15446.59|15526.43|15446.43|15526.98|15446.98|15526.42|15446.42|9
1726997340000|2024-09-22 09:29:00|15526.46|15446.46|15525.45|15445.45|15526.57|15446.57|15525.45|15445.45|8
1726997350000|2024-09-22 09:29:10|15525.31|15445.31|15524.83|15444.83|15525.46|15445.46|15524.79|15444.79|9
1726997360000|2024-09-22 09:29:20|15524.82|15444.82|15525.36|15445.36|15525.36|15445.36|15524.78|15444.78|7
1726997370000|2024-09-22 09:29:30|15524.87|15444.87|15525.22|15445.22|15525.44|15445.44|15524.69|15444.69|10
1726997380000|2024-09-22 09:29:40|15525.25|15445.25|15525.97|15445.97|15525.97|15445.97|15525.25|15445.25|8
1726997390000|2024-09-22 09:29:50|15525.03|15445.03|15525.52|15445.52|15525.89|15445.89|15525.03|15445.03|9
1726997400000|2024-09-22 09:30:00|15525.27|15445.27|15523.23|15443.23|15525.27|15445.27|15523.23|15443.23|10
1726997410000|2024-09-22 09:30:10|15523.24|15443.24|15522.84|15442.84|15523.79|15443.79|15522.84|15442.84|9
1726997420000|2024-09-22 09:30:20|15522.72|15442.72|15521.79|15441.79|15522.72|15442.72|15521.79|15441.79|10
1726997430000|2024-09-22 09:30:30|15521.94|15441.94|15521.61|15441.61|15522.1|15442.1|15521.31|15441.31|10
1726997440000|2024-09-22 09:30:40|15521.63|15441.63|15521.51|15441.51|15521.63|15441.63|15521.51|15441.51|8
1726997450000|2024-09-22 09:30:50|15521.52|15441.52|15521.64|15441.64|15521.68|15441.68|15521.45|15441.45|7
1726997460000|2024-09-22 09:31:00|15521.63|15441.63|15521.73|15441.73|15521.73|15441.73|15521.63|15441.63|5
1726997470000|2024-09-22 09:31:10|15521.74|15441.74|15521.58|15441.58|15521.74|15441.74|15521.39|15441.39|8
1726997480000|2024-09-22 09:31:20|15521.57|15441.57|15522.75|15442.75|15522.75|15442.75|15521.57|15441.57|8
1726997490000|2024-09-22 09:31:30|15523.43|15443.43|15523.67|15443.67|15523.84|15443.84|15523.36|15443.36|10
1726997500000|2024-09-22 09:31:40|15523.68|15443.68|15527.3|15447.3|15527.3|15447.3|15523.68|15443.68|8
1726997510000|2024-09-22 09:31:50|15527.12|15447.12|15527|15447|15527.2|15447.2|15526.99|15446.99|8
1726997520000|2024-09-22 09:32:00|15527.22|15447.22|15527.53|15447.53|15527.53|15447.53|15526.62|15446.62|6
1726997530000|2024-09-22 09:32:10|15527.57|15447.57|15529.31|15449.31|15529.31|15449.31|15527.47|15447.47|10
1726997540000|2024-09-22 09:32:20|15529.01|15449.01|15531.64|15451.64|15531.64|15451.64|15528.89|15448.89|9
1726997550000|2024-09-22 09:32:30|15531.65|15451.65|15530.39|15450.39|15531.65|15451.65|15530.37|15450.37|9
1726997560000|2024-09-22 09:32:40|15530.49|15450.49|15531.74|15451.74|15531.93|15451.93|15530.49|15450.49|7
1726997570000|2024-09-22 09:32:50|15531.75|15451.75|15532.04|15452.04|15532.44|15452.44|15531.75|15451.75|10
1726997580000|2024-09-22 09:33:00|15532.02|15452.02|15530.84|15450.84|15532.02|15452.02|15530.84|15450.84|8
1726997590000|2024-09-22 09:33:10|15530.83|15450.83|15530.13|15450.13|15530.83|15450.83|15529.85|15449.85|8
1726997600000|2024-09-22 09:33:20|15530.14|15450.14|15529.79|15449.79|15530.14|15450.14|15529.79|15449.79|8
1726997610000|2024-09-22 09:33:30|15529.73|15449.73|15527.45|15447.45|15529.73|15449.73|15527.45|15447.45|8
1726997620000|2024-09-22 09:33:40|15527.42|15447.42|15528.1|15448.1|15528.1|15448.1|15526.89|15446.89|8
1726997630000|2024-09-22 09:33:50|15528.11|15448.11|15528.81|15448.81|15529.02|15449.02|15527.45|15447.45|10
1726997640000|2024-09-22 09:34:00|15528.77|15448.77|15529.36|15449.36|15529.36|15449.36|15528.77|15448.77|9
1726997650000|2024-09-22 09:34:10|15529.05|15449.05|15529.49|15449.49|15529.57|15449.57|15529.05|15449.05|8
1726997660000|2024-09-22 09:34:20|15530.2|15450.2|15531.82|15451.82|15532.39|15452.39|15530.2|15450.2|9
1726997670000|2024-09-22 09:34:30|15531.31|15451.31|15531.45|15451.45|15531.45|15451.45|15531.25|15451.25|5
1726997680000|2024-09-22 09:34:40|15531.49|15451.49|15532.15|15452.15|15532.18|15452.18|15531.49|15451.49|9
1726997690000|2024-09-22 09:34:50|15532.14|15452.14|15532.81|15452.81|15532.92|15452.92|15532.14|15452.14|7
1726997700000|2024-09-22 09:35:00|15532.86|15452.86|15531.7|15451.7|15532.88|15452.88|15531.7|15451.7|7
1726997710000|2024-09-22 09:35:10|15531.68|15451.68|15531.86|15451.86|15532.53|15452.53|15531.64|15451.64|7
1726997720000|2024-09-22 09:35:20|15531.98|15451.98|15533.09|15453.09|15533.09|15453.09|15531.98|15451.98|8
1726997730000|2024-09-22 09:35:30|15532.74|15452.74|15532.46|15452.46|15532.8|15452.8|15532.46|15452.46|10
1726997740000|2024-09-22 09:35:40|15532.84|15452.84|15533.08|15453.08|15533.32|15453.32|15532.84|15452.84|9
1726997750000|2024-09-22 09:35:50|15533.12|15453.12|15536.66|15456.66|15536.7|15456.7|15533.12|15453.12|9
1726997760000|2024-09-22 09:36:00|15537.33|15457.33|15537.34|15457.34|15537.34|15457.34|15536.95|15456.95|10
1726997770000|2024-09-22 09:36:10|15537.37|15457.37|15536.94|15456.94|15537.38|15457.38|15536.94|15456.94|8
1726997780000|2024-09-22 09:36:20|15537.89|15457.89|15538.21|15458.21|15538.57|15458.57|15537.7|15457.7|9
1726997790000|2024-09-22 09:36:30|15538.22|15458.22|15538.89|15458.89|15538.89|15458.89|15538.22|15458.22|7
1726997800000|2024-09-22 09:36:40|15538.91|15458.91|15535.87|15455.87|15538.92|15458.92|15535.87|15455.87|8
1726997810000|2024-09-22 09:36:50|15535.88|15455.88|15536.28|15456.28|15536.38|15456.38|15535.32|15455.32|10
1726997820000|2024-09-22 09:37:00|15535.6|15455.6|15534.92|15454.92|15535.6|15455.6|15534.9|15454.9|9
1726997830000|2024-09-22 09:37:10|15534.89|15454.89|15535.46|15455.46|15535.48|15455.48|15534.89|15454.89|8
1726997840000|2024-09-22 09:37:20|15535.03|15455.03|15536.27|15456.27|15536.27|15456.27|15535.03|15455.03|6
1726997850000|2024-09-22 09:37:30|15536.28|15456.28|15536.74|15456.74|15536.77|15456.77|15536.28|15456.28|7
1726997860000|2024-09-22 09:37:40|15536.75|15456.75|15534.77|15454.77|15536.75|15456.75|15534.75|15454.75|9
1726997870000|2024-09-22 09:37:50|15534.73|15454.73|15533.8|15453.8|15534.73|15454.73|15533.48|15453.48|9
1726997880000|2024-09-22 09:38:00|15533.81|15453.81|15534.2|15454.2|15534.2|15454.2|15533.64|15453.64|10
1726997890000|2024-09-22 09:38:10|15534.25|15454.25|15533.76|15453.76|15534.28|15454.28|15533.76|15453.76|10
1726997900000|2024-09-22 09:38:20|15532.46|15452.46|15532.61|15452.61|15532.66|15452.66|15532.2|15452.2|10
1726997910000|2024-09-22 09:38:30|15532.56|15452.56|15532.1|15452.1|15532.56|15452.56|15532.1|15452.1|6
1726997920000|2024-09-22 09:38:40|15532.05|15452.05|15532.24|15452.24|15532.39|15452.39|15532.03|15452.03|8
1726997930000|2024-09-22 09:38:50|15532.09|15452.09|15530.87|15450.87|15532.09|15452.09|15530.87|15450.87|9
1726997940000|2024-09-22 09:39:00|15531.04|15451.04|15530.93|15450.93|15531.13|15451.13|15530.22|15450.22|7
1726997950000|2024-09-22 09:39:10|15530.36|15450.36|15531.6|15451.6|15531.6|15451.6|15530.23|15450.23|8
1726997960000|2024-09-22 09:39:20|15531.59|15451.59|15532.15|15452.15|15532.38|15452.38|15531.33|15451.33|10
1726997970000|2024-09-22 09:39:30|15532.01|15452.01|15531.82|15451.82|15532.02|15452.02|15531.26|15451.26|7
1726997980000|2024-09-22 09:39:40|15531.81|15451.81|15531.13|15451.13|15531.83|15451.83|15531.13|15451.13|8
1726997990000|2024-09-22 09:39:50|15531.46|15451.46|15531.62|15451.62|15531.77|15451.77|15531.46|15451.46|10
1726998000000|2024-09-22 09:40:00|15531.42|15451.42|15531.32|15451.32|15531.61|15451.61|15531.27|15451.27|8
1726998010000|2024-09-22 09:40:10|15531.35|15451.35|15531.21|15451.21|15531.39|15451.39|15531.18|15451.18|8
1726998020000|2024-09-22 09:40:20|15531.19|15451.19|15529.89|15449.89|15531.19|15451.19|15529.89|15449.89|7
1726998030000|2024-09-22 09:40:30|15529.87|15449.87|15529.57|15449.57|15529.91|15449.91|15529.28|15449.28|10
1726998040000|2024-09-22 09:40:40|15529.56|15449.56|15528.96|15448.96|15529.56|15449.56|15528.93|15448.93|8
1726998050000|2024-09-22 09:40:50|15528.94|15448.94|15529.1|15449.1|15529.16|15449.16|15528.94|15448.94|8
1726998060000|2024-09-22 09:41:00|15529.09|15449.09|15529.08|15449.08|15529.13|15449.13|15529.06|15449.06|8
1726998070000|2024-09-22 09:41:10|15529.11|15449.11|15529.7|15449.7|15529.7|15449.7|15528.83|15448.83|10
1726998080000|2024-09-22 09:41:20|15529.71|15449.71|15528.83|15448.83|15529.71|15449.71|15528.82|15448.82|8
1726998090000|2024-09-22 09:41:30|15528.47|15448.47|15526.59|15446.59|15528.47|15448.47|15526.59|15446.59|8
1726998100000|2024-09-22 09:41:40|15526.35|15446.35|15526.19|15446.19|15526.38|15446.38|15526.19|15446.19|8
1726998110000|2024-09-22 09:41:50|15526.46|15446.46|15526.56|15446.56|15526.59|15446.59|15526.27|15446.27|8
1726998120000|2024-09-22 09:42:00|15526.57|15446.57|15526.19|15446.19|15526.72|15446.72|15526.1|15446.1|8
1726998130000|2024-09-22 09:42:10|15526.2|15446.2|15525.53|15445.53|15526.29|15446.29|15525.53|15445.53|10
1726998140000|2024-09-22 09:42:20|15525.51|15445.51|15524.58|15444.58|15525.56|15445.56|15524.58|15444.58|8
1726998150000|2024-09-22 09:42:30|15524.83|15444.83|15524.2|15444.2|15524.97|15444.97|15524.19|15444.19|9
1726998160000|2024-09-22 09:42:40|15524.18|15444.18|15523.91|15443.91|15524.25|15444.25|15523.91|15443.91|9
1726998170000|2024-09-22 09:42:50|15523.9|15443.9|15519.76|15439.76|15524.04|15444.04|15519.76|15439.76|8
1726998180000|2024-09-22 09:43:00|15519.81|15439.81|15519.6|15439.6|15520.09|15440.09|15519.6|15439.6|9
1726998190000|2024-09-22 09:43:10|15519.62|15439.62|15516.06|15436.06|15519.62|15439.62|15516.06|15436.06|10
1726998200000|2024-09-22 09:43:20|15516.05|15436.05|15514.53|15434.53|15516.05|15436.05|15514.53|15434.53|9
1726998210000|2024-09-22 09:43:30|15514.46|15434.46|15507.48|15427.48|15514.46|15434.46|15507.48|15427.48|9
1726998220000|2024-09-22 09:43:40|15507.49|15427.49|15503.46|15423.46|15507.49|15427.49|15503.19|15423.19|10
1726998230000|2024-09-22 09:43:50|15503.45|15423.45|15502.76|15422.76|15504.71|15424.71|15502.76|15422.76|9
1726998240000|2024-09-22 09:44:00|15502.75|15422.75|15502.79|15422.79|15503.59|15423.59|15502.49|15422.49|9
1726998250000|2024-09-22 09:44:10|15503.5|15423.5|15503.84|15423.84|15503.86|15423.86|15503.43|15423.43|9
1726998260000|2024-09-22 09:44:20|15503.71|15423.71|15500.55|15420.55|15503.72|15423.72|15500.55|15420.55|10
1726998270000|2024-09-22 09:44:30|15500.49|15420.49|15494.88|15414.88|15501.15|15421.15|15494.88|15414.88|9
1726998280000|2024-09-22 09:44:40|15494.68|15414.68|15494.13|15414.13|15494.74|15414.74|15494.06|15414.06|10
1726998290000|2024-09-22 09:44:50|15493.56|15413.56|15493.47|15413.47|15493.81|15413.81|15493.39|15413.39|9
1726998300000|2024-09-22 09:45:00|15492.23|15412.23|15493.13|15413.13|15493.8|15413.8|15491.09|15411.09|10
1726998310000|2024-09-22 09:45:10|15493.86|15413.86|15494.58|15414.58|15494.58|15414.58|15493.86|15413.86|10
1726998320000|2024-09-22 09:45:20|15494.69|15414.69|15492.89|15412.89|15494.69|15414.69|15492.71|15412.71|10
1726998330000|2024-09-22 09:45:30|15492.85|15412.85|15493.15|15413.15|15493.15|15413.15|15492.62|15412.62|10
1726998340000|2024-09-22 09:45:40|15493.27|15413.27|15494.84|15414.84|15494.84|15414.84|15493.27|15413.27|10
1726998350000|2024-09-22 09:45:50|15494.85|15414.85|15495.12|15415.12|15495.22|15415.22|15494.85|15414.85|7
1726998360000|2024-09-22 09:46:00|15495.11|15415.11|15494.41|15414.41|15495.12|15415.12|15494.19|15414.19|9
1726998370000|2024-09-22 09:46:10|15494.51|15414.51|15495.43|15415.43|15495.43|15415.43|15493.75|15413.75|8
1726998380000|2024-09-22 09:46:20|15495.26|15415.26|15495.55|15415.55|15495.69|15415.69|15495.23|15415.23|10
1726998390000|2024-09-22 09:46:30|15495.54|15415.54|15496.31|15416.31|15496.31|15416.31|15495.09|15415.09|8
1726998400000|2024-09-22 09:46:40|15496.32|15416.32|15495.77|15415.77|15496.89|15416.89|15495.41|15415.41|10
1726998410000|2024-09-22 09:46:50|15496.75|15416.75|15498.7|15418.7|15498.71|15418.71|15496.75|15416.75|9
1726998420000|2024-09-22 09:47:00|15498.53|15418.53|15498.87|15418.87|15498.89|15418.89|15498.03|15418.03|10
1726998430000|2024-09-22 09:47:10|15498.96|15418.96|15499.13|15419.13|15499.54|15419.54|15498.74|15418.74|10
1726998440000|2024-09-22 09:47:20|15499.12|15419.12|15499.58|15419.58|15499.58|15419.58|15498.46|15418.46|9
1726998450000|2024-09-22 09:47:30|15498.77|15418.77|15498.95|15418.95|15498.96|15418.96|15498.7|15418.7|6
1726998460000|2024-09-22 09:47:40|15499.03|15419.03|15497.91|15417.91|15499.07|15419.07|15497.91|15417.91|7
1726998470000|2024-09-22 09:47:50|15497.88|15417.88|15498.16|15418.16|15498.91|15418.91|15497.36|15417.36|9
1726998480000|2024-09-22 09:48:00|15497.71|15417.71|15498.38|15418.38|15498.39|15418.39|15497.57|15417.57|8
1726998490000|2024-09-22 09:48:10|15498.02|15418.02|15498.39|15418.39|15498.4|15418.4|15498.02|15418.02|8
1726998500000|2024-09-22 09:48:20|15498.41|15418.41|15499|15419|15499|15419|15498.4|15418.4|7
1726998510000|2024-09-22 09:48:30|15498.35|15418.35|15499.41|15419.41|15500.42|15420.42|15498.35|15418.35|9
1726998520000|2024-09-22 09:48:40|15498.93|15418.93|15498.2|15418.2|15498.93|15418.93|15498.06|15418.06|7
1726998530000|2024-09-22 09:48:50|15498.06|15418.06|15497.63|15417.63|15498.09|15418.09|15497.63|15417.63|7
1726998540000|2024-09-22 09:49:00|15497.62|15417.62|15496.92|15416.92|15497.62|15417.62|15496.92|15416.92|8
1726998550000|2024-09-22 09:49:10|15497.17|15417.17|15496.7|15416.7|15497.43|15417.43|15496.7|15416.7|8
1726998560000|2024-09-22 09:49:20|15496.68|15416.68|15495.54|15415.54|15496.68|15416.68|15495.54|15415.54|9
1726998570000|2024-09-22 09:49:30|15495.33|15415.33|15495.03|15415.03|15495.57|15415.57|15495.03|15415.03|9
1726998580000|2024-09-22 09:49:40|15495.04|15415.04|15497.25|15417.25|15497.25|15417.25|15494.78|15414.78|10
1726998590000|2024-09-22 09:49:50|15497.08|15417.08|15497.61|15417.61|15497.61|15417.61|15497.08|15417.08|8
1726998600000|2024-09-22 09:50:00|15497.62|15417.62|15496.56|15416.56|15497.62|15417.62|15496.56|15416.56|9
1726998610000|2024-09-22 09:50:10|15495.68|15415.68|15496.63|15416.63|15496.63|15416.63|15495.68|15415.68|8
1726998620000|2024-09-22 09:50:20|15496.42|15416.42|15496.93|15416.93|15496.93|15416.93|15496.4|15416.4|9
1726998630000|2024-09-22 09:50:30|15497.03|15417.03|15499.79|15419.79|15499.8|15419.8|15497.03|15417.03|10
1726998640000|2024-09-22 09:50:40|15499.81|15419.81|15499.74|15419.74|15501.08|15421.08|15499.74|15419.74|10
1726998650000|2024-09-22 09:50:50|15499.35|15419.35|15501.15|15421.15|15501.59|15421.59|15499.35|15419.35|10
1726998660000|2024-09-22 09:51:00|15501.63|15421.63|15501.47|15421.47|15502.04|15422.04|15501.06|15421.06|10
1726998670000|2024-09-22 09:51:10|15501.48|15421.48|15502.95|15422.95|15503.5|15423.5|15501.45|15421.45|10
1726998680000|2024-09-22 09:51:20|15503.02|15423.02|15504.12|15424.12|15504.12|15424.12|15503.02|15423.02|8
1726998690000|2024-09-22 09:51:30|15504.16|15424.16|15504.96|15424.96|15504.96|15424.96|15503.7|15423.7|10
1726998700000|2024-09-22 09:51:40|15504.99|15424.99|15505.2|15425.2|15505.28|15425.28|15504.72|15424.72|10
1726998710000|2024-09-22 09:51:50|15505.21|15425.21|15505.33|15425.33|15505.45|15425.45|15505.18|15425.18|9
1726998720000|2024-09-22 09:52:00|15505.29|15425.29|15505.64|15425.64|15505.64|15425.64|15505.29|15425.29|7
1726998730000|2024-09-22 09:52:10|15505.67|15425.67|15505.56|15425.56|15506.25|15426.25|15505.56|15425.56|8
1726998740000|2024-09-22 09:52:20|15505.71|15425.71|15505.41|15425.41|15506.36|15426.36|15505.21|15425.21|8
1726998750000|2024-09-22 09:52:30|15505.45|15425.45|15503.92|15423.92|15505.49|15425.49|15503.92|15423.92|8
1726998760000|2024-09-22 09:52:40|15503.82|15423.82|15507|15427|15507.02|15427.02|15503.82|15423.82|10
1726998770000|2024-09-22 09:52:50|15506.91|15426.91|15505.52|15425.52|15506.91|15426.91|15505.29|15425.29|9
1726998780000|2024-09-22 09:53:00|15507.08|15427.08|15507.52|15427.52|15507.52|15427.52|15506.88|15426.88|7
1726998790000|2024-09-22 09:53:10|15507.44|15427.44|15506.59|15426.59|15507.44|15427.44|15505.94|15425.94|8
1726998800000|2024-09-22 09:53:20|15506.37|15426.37|15507.13|15427.13|15507.13|15427.13|15506.37|15426.37|9
1726998810000|2024-09-22 09:53:30|15507.65|15427.65|15506.91|15426.91|15507.65|15427.65|15506.91|15426.91|9
1726998820000|2024-09-22 09:53:40|15506.81|15426.81|15507.13|15427.13|15507.15|15427.15|15506.81|15426.81|9
1726998830000|2024-09-22 09:53:50|15506.95|15426.95|15507.98|15427.98|15507.98|15427.98|15506.95|15426.95|10
1726998840000|2024-09-22 09:54:00|15507.83|15427.83|15507.65|15427.65|15507.83|15427.83|15507.53|15427.53|7
1726998850000|2024-09-22 09:54:10|15507.63|15427.63|15507.59|15427.59|15507.63|15427.63|15507.59|15427.59|6
1726998860000|2024-09-22 09:54:20|15507.56|15427.56|15507.7|15427.7|15507.7|15427.7|15507.48|15427.48|8
1726998870000|2024-09-22 09:54:30|15507.69|15427.69|15507.79|15427.79|15507.79|15427.79|15507.35|15427.35|10
1726998880000|2024-09-22 09:54:40|15507.55|15427.55|15506.76|15426.76|15507.55|15427.55|15506.76|15426.76|10
1726998890000|2024-09-22 09:54:50|15506.79|15426.79|15508.54|15428.54|15508.96|15428.96|15506.21|15426.21|10
1726998900000|2024-09-22 09:55:00|15507.59|15427.59|15502.99|15422.99|15507.59|15427.59|15502.99|15422.99|10
1726998910000|2024-09-22 09:55:10|15502.95|15422.95|15501.23|15421.23|15503.2|15423.2|15500.38|15420.38|9
1726998920000|2024-09-22 09:55:20|15501|15421|15498.35|15418.35|15501.31|15421.31|15498.17|15418.17|9
1726998930000|2024-09-22 09:55:30|15498.31|15418.31|15498.12|15418.12|15498.31|15418.31|15497.95|15417.95|10
1726998940000|2024-09-22 09:55:40|15498.15|15418.15|15498.52|15418.52|15498.52|15418.52|15498.04|15418.04|10
1726998950000|2024-09-22 09:55:50|15499.34|15419.34|15499.32|15419.32|15499.38|15419.38|15499.26|15419.26|7
1726998960000|2024-09-22 09:56:00|15499.1|15419.1|15499.49|15419.49|15499.49|15419.49|15498.1|15418.1|9
1726998970000|2024-09-22 09:56:10|15499.39|15419.39|15499.82|15419.82|15500.4|15420.4|15499.39|15419.39|8
1726998980000|2024-09-22 09:56:20|15499.56|15419.56|15499.39|15419.39|15499.56|15419.56|15499.06|15419.06|9
1726998990000|2024-09-22 09:56:30|15499.98|15419.98|15500.46|15420.46|15500.55|15420.55|15499.97|15419.97|8
1726999000000|2024-09-22 09:56:40|15500.36|15420.36|15500.98|15420.98|15501.2|15421.2|15500.34|15420.34|9
1726999010000|2024-09-22 09:56:50|15500.69|15420.69|15501.34|15421.34|15501.38|15421.38|15500.69|15420.69|9
1726999020000|2024-09-22 09:57:00|15501.31|15421.31|15500.64|15420.64|15501.31|15421.31|15500.64|15420.64|9
1726999030000|2024-09-22 09:57:10|15500.21|15420.21|15500.86|15420.86|15500.94|15420.94|15500.2|15420.2|9
1726999040000|2024-09-22 09:57:20|15501.14|15421.14|15500.42|15420.42|15501.14|15421.14|15500.37|15420.37|9
1726999050000|2024-09-22 09:57:30|15500.44|15420.44|15501.11|15421.11|15501.39|15421.39|15500.44|15420.44|9
1726999060000|2024-09-22 09:57:40|15501.15|15421.15|15500.08|15420.08|15501.15|15421.15|15500.08|15420.08|7
1726999070000|2024-09-22 09:57:50|15498.82|15418.82|15499.62|15419.62|15499.62|15419.62|15498.82|15418.82|8
1726999080000|2024-09-22 09:58:00|15499.76|15419.76|15499.63|15419.63|15499.96|15419.96|15499.63|15419.63|9
1726999090000|2024-09-22 09:58:10|15499.62|15419.62|15501.06|15421.06|15501.11|15421.11|15499.53|15419.53|9
1726999100000|2024-09-22 09:58:20|15500.89|15420.89|15501.37|15421.37|15501.51|15421.51|15500.89|15420.89|9
1726999110000|2024-09-22 09:58:30|15501.32|15421.32|15501.55|15421.55|15501.57|15421.57|15501.14|15421.14|8
1726999120000|2024-09-22 09:58:40|15501.59|15421.59|15502.27|15422.27|15502.27|15422.27|15501.59|15421.59|10
1726999130000|2024-09-22 09:58:50|15502.65|15422.65|15502.87|15422.87|15502.87|15422.87|15502.65|15422.65|8
1726999140000|2024-09-22 09:59:00|15502.88|15422.88|15502.91|15422.91|15502.95|15422.95|15502.88|15422.88|6
1726999150000|2024-09-22 09:59:10|15502.9|15422.9|15503.43|15423.43|15503.43|15423.43|15502.44|15422.44|7
1726999160000|2024-09-22 09:59:20|15503.4|15423.4|15503.37|15423.37|15503.46|15423.46|15503.37|15423.37|9
1726999170000|2024-09-22 09:59:30|15503.82|15423.82|15503.21|15423.21|15503.84|15423.84|15503.21|15423.21|8
1726999180000|2024-09-22 09:59:40|15502.21|15422.21|15500.74|15420.74|15502.37|15422.37|15500.74|15420.74|10
1726999190000|2024-09-22 09:59:50|15500.76|15420.76|15501.01|15421.01|15501.23|15421.23|15500.74|15420.74|9
1726999200000|2024-09-22 10:00:00|15501.33|15421.33|15501.24|15421.24|15501.84|15421.84|15501.24|15421.24|9
1726999210000|2024-09-22 10:00:10|15501.43|15421.43|15501.59|15421.59|15501.64|15421.64|15501.21|15421.21|8
1726999220000|2024-09-22 10:00:20|15501.62|15421.62|15502.98|15422.98|15503.34|15423.34|15501.62|15421.62|9
1726999230000|2024-09-22 10:00:30|15503.11|15423.11|15503.08|15423.08|15503.3|15423.3|15503.01|15423.01|9
1726999240000|2024-09-22 10:00:40|15503.02|15423.02|15503.25|15423.25|15503.36|15423.36|15503.02|15423.02|9
1726999250000|2024-09-22 10:00:50|15503.27|15423.27|15503.04|15423.04|15503.28|15423.28|15502.84|15422.84|6
1726999260000|2024-09-22 10:01:00|15503.05|15423.05|15503.37|15423.37|15503.37|15423.37|15503.05|15423.05|9
1726999270000|2024-09-22 10:01:10|15503.66|15423.66|15502.97|15422.97|15503.75|15423.75|15502.53|15422.53|10
1726999280000|2024-09-22 10:01:20|15503.01|15423.01|15503.75|15423.75|15503.75|15423.75|15503.01|15423.01|8
1726999290000|2024-09-22 10:01:30|15503.7|15423.7|15504.48|15424.48|15504.48|15424.48|15503.7|15423.7|9
1726999300000|2024-09-22 10:01:40|15504.92|15424.92|15504.76|15424.76|15505.09|15425.09|15504.76|15424.76|7
1726999310000|2024-09-22 10:01:50|15504.99|15424.99|15504.57|15424.57|15505.11|15425.11|15504.18|15424.18|10
1726999320000|2024-09-22 10:02:00|15504.55|15424.55|15505.53|15425.53|15505.53|15425.53|15504.45|15424.45|7
1726999330000|2024-09-22 10:02:10|15505.1|15425.1|15505.35|15425.35|15505.64|15425.64|15505.02|15425.02|10
1726999340000|2024-09-22 10:02:20|15505.18|15425.18|15503.93|15423.93|15505.18|15425.18|15503.93|15423.93|9
1726999350000|2024-09-22 10:02:30|15503.77|15423.77|15504.13|15424.13|15504.13|15424.13|15503.77|15423.77|7
1726999360000|2024-09-22 10:02:40|15503.91|15423.91|15504.46|15424.46|15504.6|15424.6|15503.91|15423.91|10
1726999370000|2024-09-22 10:02:50|15504.33|15424.33|15504.54|15424.54|15504.55|15424.55|15504.15|15424.15|8
1726999380000|2024-09-22 10:03:00|15505.36|15425.36|15504.49|15424.49|15505.39|15425.39|15504.49|15424.49|9
1726999390000|2024-09-22 10:03:10|15504.47|15424.47|15503.98|15423.98|15504.47|15424.47|15503.77|15423.77|9
1726999400000|2024-09-22 10:03:20|15504|15424|15503.53|15423.53|15504.01|15424.01|15503.53|15423.53|7
1726999410000|2024-09-22 10:03:30|15503.25|15423.25|15503.33|15423.33|15503.33|15423.33|15502.98|15422.98|9
1726999420000|2024-09-22 10:03:40|15503.34|15423.34|15504.71|15424.71|15505.28|15425.28|15503.34|15423.34|10
1726999430000|2024-09-22 10:03:50|15504.7|15424.7|15504.84|15424.84|15504.84|15424.84|15504.7|15424.7|7
1726999440000|2024-09-22 10:04:00|15505.24|15425.24|15506.9|15426.9|15506.9|15426.9|15505.22|15425.22|10
1726999450000|2024-09-22 10:04:10|15506.91|15426.91|15507.06|15427.06|15507.06|15427.06|15506.91|15426.91|9
1726999460000|2024-09-22 10:04:20|15507.41|15427.41|15507.38|15427.38|15507.52|15427.52|15507.38|15427.38|7
1726999470000|2024-09-22 10:04:30|15507.43|15427.43|15507.43|15427.43|15507.43|15427.43|15507.38|15427.38|6
1726999480000|2024-09-22 10:04:40|15508.86|15428.86|15509.35|15429.35|15509.35|15429.35|15508.85|15428.85|9
1726999490000|2024-09-22 10:04:50|15509.37|15429.37|15509.34|15429.34|15509.5|15429.5|15509.34|15429.34|6
1726999500000|2024-09-22 10:05:00|15509.56|15429.56|15509.24|15429.24|15509.56|15429.56|15509.24|15429.24|9
1726999510000|2024-09-22 10:05:10|15509.23|15429.23|15509.25|15429.25|15509.25|15429.25|15509.22|15429.22|4
1726999520000|2024-09-22 10:05:20|15509.24|15429.24|15510.08|15430.08|15510.08|15430.08|15509.24|15429.24|9
1726999530000|2024-09-22 10:05:30|15510.09|15430.09|15510.67|15430.67|15510.67|15430.67|15510.05|15430.05|9
1726999540000|2024-09-22 10:05:40|15510.62|15430.62|15510.37|15430.37|15510.71|15430.71|15510.37|15430.37|8
1726999550000|2024-09-22 10:05:50|15509.63|15429.63|15509.52|15429.52|15510.36|15430.36|15509.52|15429.52|9
1726999560000|2024-09-22 10:06:00|15510.24|15430.24|15509.67|15429.67|15510.3|15430.3|15509.67|15429.67|10
1726999570000|2024-09-22 10:06:10|15509.63|15429.63|15509.07|15429.07|15509.82|15429.82|15508.86|15428.86|9
1726999580000|2024-09-22 10:06:20|15509.1|15429.1|15509.81|15429.81|15509.81|15429.81|15509.1|15429.1|6
1726999590000|2024-09-22 10:06:30|15509.6|15429.6|15509.94|15429.94|15510.38|15430.38|15509.6|15429.6|10
1726999600000|2024-09-22 10:06:40|15509.69|15429.69|15510.11|15430.11|15510.11|15430.11|15509.69|15429.69|10
1726999610000|2024-09-22 10:06:50|15510.12|15430.12|15511.25|15431.25|15511.25|15431.25|15510.12|15430.12|9
1726999620000|2024-09-22 10:07:00|15510.87|15430.87|15511.25|15431.25|15511.71|15431.71|15510.83|15430.83|9
1726999630000|2024-09-22 10:07:10|15511.28|15431.28|15512.91|15432.91|15512.91|15432.91|15511.28|15431.28|10
1726999640000|2024-09-22 10:07:20|15512.9|15432.9|15516.26|15436.26|15516.4|15436.4|15512.58|15432.58|9
1726999650000|2024-09-22 10:07:30|15516.64|15436.64|15516.07|15436.07|15516.68|15436.68|15516.01|15436.01|9
1726999660000|2024-09-22 10:07:40|15516.06|15436.06|15517.12|15437.12|15517.15|15437.15|15516.06|15436.06|7
1726999670000|2024-09-22 10:07:50|15517.11|15437.11|15517.11|15437.11|15517.12|15437.12|15517.1|15437.1|5
1726999680000|2024-09-22 10:08:00|15517.65|15437.65|15514.91|15434.91|15517.65|15437.65|15514.91|15434.91|8
1726999690000|2024-09-22 10:08:10|15513.53|15433.53|15513.54|15433.54|15513.82|15433.82|15513.53|15433.53|9
1726999700000|2024-09-22 10:08:20|15513.5|15433.5|15512.33|15432.33|15513.66|15433.66|15512.33|15432.33|10
1726999710000|2024-09-22 10:08:30|15512.2|15432.2|15511|15431|15512.28|15432.28|15511|15431|9
1726999720000|2024-09-22 10:08:40|15510.97|15430.97|15511.16|15431.16|15511.16|15431.16|15510.44|15430.44|7
1726999730000|2024-09-22 10:08:50|15510.83|15430.83|15511.32|15431.32|15511.32|15431.32|15510.83|15430.83|10
1726999740000|2024-09-22 10:09:00|15511.27|15431.27|15510.24|15430.24|15511.27|15431.27|15509.97|15429.97|7
1726999750000|2024-09-22 10:09:10|15510.22|15430.22|15510.15|15430.15|15510.23|15430.23|15509.83|15429.83|8
1726999760000|2024-09-22 10:09:20|15509.53|15429.53|15508.93|15428.93|15509.54|15429.54|15508.93|15428.93|8
1726999770000|2024-09-22 10:09:30|15509.25|15429.25|15508.51|15428.51|15509.25|15429.25|15508.51|15428.51|5
1726999780000|2024-09-22 10:09:40|15508.18|15428.18|15508.04|15428.04|15508.35|15428.35|15508.04|15428.04|9
1726999790000|2024-09-22 10:09:50|15508.12|15428.12|15508.03|15428.03|15508.12|15428.12|15508.03|15428.03|9
1726999800000|2024-09-22 10:10:00|15508.13|15428.13|15509.5|15429.5|15509.5|15429.5|15507.86|15427.86|10
1726999810000|2024-09-22 10:10:10|15510.4|15430.4|15510|15430|15511.98|15431.98|15510|15430|10
1726999820000|2024-09-22 10:10:20|15509.97|15429.97|15509.43|15429.43|15510.12|15430.12|15509.4|15429.4|5
1726999830000|2024-09-22 10:10:30|15509.07|15429.07|15509.4|15429.4|15509.4|15429.4|15509.02|15429.02|7
1726999840000|2024-09-22 10:10:40|15509.41|15429.41|15509.27|15429.27|15509.41|15429.41|15509.02|15429.02|8
1726999850000|2024-09-22 10:10:50|15509.25|15429.25|15509.74|15429.74|15509.75|15429.75|15509.24|15429.24|10
1726999860000|2024-09-22 10:11:00|15509.76|15429.76|15510.31|15430.31|15510.35|15430.35|15509.76|15429.76|9
1726999870000|2024-09-22 10:11:10|15510.3|15430.3|15510.17|15430.17|15510.3|15430.3|15510.11|15430.11|6
1726999880000|2024-09-22 10:11:20|15510.13|15430.13|15510.15|15430.15|15510.15|15430.15|15509.99|15429.99|7
1726999890000|2024-09-22 10:11:30|15510.16|15430.16|15510.35|15430.35|15510.35|15430.35|15510.15|15430.15|4
1726999900000|2024-09-22 10:11:40|15510.41|15430.41|15510.27|15430.27|15510.41|15430.41|15510.27|15430.27|5
1726999910000|2024-09-22 10:11:50|15510.26|15430.26|15510.41|15430.41|15510.41|15430.41|15510.26|15430.26|6
1726999920000|2024-09-22 10:12:00|15510.36|15430.36|15510.26|15430.26|15510.41|15430.41|15510.26|15430.26|7
1726999930000|2024-09-22 10:12:10|15510.25|15430.25|15509.54|15429.54|15510.34|15430.34|15509.54|15429.54|8
1726999940000|2024-09-22 10:12:20|15509.65|15429.65|15507.41|15427.41|15509.66|15429.66|15507.41|15427.41|10
1726999950000|2024-09-22 10:12:30|15507.4|15427.4|15507.29|15427.29|15507.4|15427.4|15507.28|15427.28|6
1726999960000|2024-09-22 10:12:40|15507.3|15427.3|15506.6|15426.6|15507.3|15427.3|15506.54|15426.54|5
1726999970000|2024-09-22 10:12:50|15506.13|15426.13|15506.43|15426.43|15506.48|15426.48|15506.08|15426.08|8
1726999980000|2024-09-22 10:13:00|15506.51|15426.51|15505.09|15425.09|15506.52|15426.52|15504.93|15424.93|8
1726999990000|2024-09-22 10:13:10|15505.2|15425.2|15504.4|15424.4|15505.32|15425.32|15504.4|15424.4|9
1727000000000|2024-09-22 10:13:20|15504.38|15424.38|15504.22|15424.22|15504.38|15424.38|15504.22|15424.22|7
1727000010000|2024-09-22 10:13:30|15503.96|15423.96|15503.96|15423.96|15503.96|15423.96|15503.93|15423.93|7
1727000020000|2024-09-22 10:13:40|15503.91|15423.91|15504.06|15424.06|15504.42|15424.42|15503.91|15423.91|7
1727000030000|2024-09-22 10:13:50|15504.09|15424.09|15503.8|15423.8|15504.32|15424.32|15503.71|15423.71|9
1727000040000|2024-09-22 10:14:00|15503.82|15423.82|15503.81|15423.81|15503.85|15423.85|15503.75|15423.75|9
1727000050000|2024-09-22 10:14:10|15503.82|15423.82|15504.09|15424.09|15504.34|15424.34|15503.82|15423.82|5
1727000060000|2024-09-22 10:14:20|15504.38|15424.38|15504.84|15424.84|15504.84|15424.84|15504.38|15424.38|8
1727000070000|2024-09-22 10:14:30|15504.85|15424.85|15503.69|15423.69|15504.88|15424.88|15503.69|15423.69|10
1727000080000|2024-09-22 10:14:40|15503.67|15423.67|15503.42|15423.42|15503.67|15423.67|15502.53|15422.53|7
1727000090000|2024-09-22 10:14:50|15503.3|15423.3|15503.16|15423.16|15503.3|15423.3|15503.16|15423.16|7
1727000100000|2024-09-22 10:15:00|15502.57|15422.57|15503.37|15423.37|15503.37|15423.37|15502.56|15422.56|8
1727000110000|2024-09-22 10:15:10|15503.35|15423.35|15503.52|15423.52|15503.61|15423.61|15503.11|15423.11|10
1727000120000|2024-09-22 10:15:20|15503.53|15423.53|15505.99|15425.99|15505.99|15425.99|15503.53|15423.53|9
1727000130000|2024-09-22 10:15:30|15506.02|15426.02|15506.59|15426.59|15506.86|15426.86|15506.02|15426.02|7
1727000140000|2024-09-22 10:15:40|15506.64|15426.64|15506.2|15426.2|15506.92|15426.92|15506.2|15426.2|8
1727000150000|2024-09-22 10:15:50|15506.26|15426.26|15506.55|15426.55|15506.67|15426.67|15506.26|15426.26|5
1727000160000|2024-09-22 10:16:00|15506.57|15426.57|15506.36|15426.36|15506.58|15426.58|15506.36|15426.36|4
1727000170000|2024-09-22 10:16:10|15506.32|15426.32|15508|15428|15508|15428|15506.27|15426.27|6
1727000180000|2024-09-22 10:16:20|15507.72|15427.72|15508.34|15428.34|15508.35|15428.35|15507.72|15427.72|10
1727000190000|2024-09-22 10:16:30|15508.38|15428.38|15508.67|15428.67|15508.67|15428.67|15508.38|15428.38|10
1727000200000|2024-09-22 10:16:40|15508.38|15428.38|15508.1|15428.1|15508.38|15428.38|15507.23|15427.23|8
1727000210000|2024-09-22 10:16:50|15507.98|15427.98|15508.15|15428.15|15508.15|15428.15|15507.95|15427.95|9
1727000220000|2024-09-22 10:17:00|15508.14|15428.14|15508.12|15428.12|15508.19|15428.19|15508.12|15428.12|7
1727000230000|2024-09-22 10:17:10|15508.11|15428.11|15508.17|15428.17|15508.2|15428.2|15507.94|15427.94|8
1727000240000|2024-09-22 10:17:20|15507.79|15427.79|15506.89|15426.89|15507.79|15427.79|15506.89|15426.89|9
1727000250000|2024-09-22 10:17:30|15506.88|15426.88|15506.41|15426.41|15506.89|15426.89|15506.39|15426.39|8
1727000260000|2024-09-22 10:17:40|15506.38|15426.38|15504.71|15424.71|15506.38|15426.38|15504.7|15424.7|8
1727000270000|2024-09-22 10:17:50|15504.64|15424.64|15505.02|15425.02|15505.02|15425.02|15504.46|15424.46|6
1727000280000|2024-09-22 10:18:00|15504.92|15424.92|15505.16|15425.16|15505.16|15425.16|15504.62|15424.62|8
1727000290000|2024-09-22 10:18:10|15505.17|15425.17|15505.58|15425.58|15505.89|15425.89|15505.17|15425.17|7
1727000300000|2024-09-22 10:18:20|15505.61|15425.61|15505.67|15425.67|15505.67|15425.67|15505.61|15425.61|8
1727000310000|2024-09-22 10:18:30|15504.86|15424.86|15503.87|15423.87|15504.86|15424.86|15503.87|15423.87|6
1727000320000|2024-09-22 10:18:40|15504.22|15424.22|15504.09|15424.09|15504.22|15424.22|15504.09|15424.09|6
1727000330000|2024-09-22 10:18:50|15504.3|15424.3|15504.45|15424.45|15504.84|15424.84|15503.8|15423.8|10
1727000340000|2024-09-22 10:19:00|15504.92|15424.92|15505.05|15425.05|15505.15|15425.15|15504.74|15424.74|9
1727000350000|2024-09-22 10:19:10|15505.01|15425.01|15504.53|15424.53|15505.01|15425.01|15504.53|15424.53|7
1727000360000|2024-09-22 10:19:20|15504.5|15424.5|15504.43|15424.43|15504.5|15424.5|15504.2|15424.2|9
1727000370000|2024-09-22 10:19:30|15504.58|15424.58|15504.34|15424.34|15504.58|15424.58|15504.34|15424.34|4
1727000380000|2024-09-22 10:19:40|15504.33|15424.33|15504.31|15424.31|15504.39|15424.39|15504.31|15424.31|6
1727000390000|2024-09-22 10:19:50|15503.02|15423.02|15502.63|15422.63|15503.21|15423.21|15502.63|15422.63|8
1727000400000|2024-09-22 10:20:00|15502.64|15422.64|15502.56|15422.56|15503.02|15423.02|15502.31|15422.31|10
1727000410000|2024-09-22 10:20:10|15502.55|15422.55|15502.56|15422.56|15502.84|15422.84|15502.36|15422.36|9
1727000420000|2024-09-22 10:20:20|15502.52|15422.52|15502.67|15422.67|15502.79|15422.79|15502.47|15422.47|8
1727000430000|2024-09-22 10:20:30|15502.48|15422.48|15502.29|15422.29|15502.49|15422.49|15502.29|15422.29|10
1727000440000|2024-09-22 10:20:40|15502.34|15422.34|15502.23|15422.23|15502.73|15422.73|15502.23|15422.23|9
1727000450000|2024-09-22 10:20:50|15502.2|15422.2|15502.28|15422.28|15502.35|15422.35|15502.2|15422.2|8
1727000460000|2024-09-22 10:21:00|15502.24|15422.24|15501.97|15421.97|15502.24|15422.24|15501.91|15421.91|8
1727000470000|2024-09-22 10:21:10|15501.98|15421.98|15501.89|15421.89|15501.98|15421.98|15501.85|15421.85|9
1727000480000|2024-09-22 10:21:20|15501.88|15421.88|15501.01|15421.01|15501.9|15421.9|15501.01|15421.01|8
1727000490000|2024-09-22 10:21:30|15500.98|15420.98|15500.17|15420.17|15500.98|15420.98|15500.17|15420.17|9
1727000500000|2024-09-22 10:21:40|15500.13|15420.13|15500.21|15420.21|15500.52|15420.52|15500.12|15420.12|10
1727000510000|2024-09-22 10:21:50|15500.2|15420.2|15500.38|15420.38|15500.41|15420.41|15500.19|15420.19|9
1727000520000|2024-09-22 10:22:00|15500.55|15420.55|15500.56|15420.56|15500.93|15420.93|15500.48|15420.48|8
1727000530000|2024-09-22 10:22:10|15500.57|15420.57|15500.33|15420.33|15500.57|15420.57|15500.33|15420.33|8
1727000540000|2024-09-22 10:22:20|15500.31|15420.31|15500.11|15420.11|15500.31|15420.31|15500.11|15420.11|7
1727000550000|2024-09-22 10:22:30|15500.07|15420.07|15499.32|15419.32|15500.07|15420.07|15499.04|15419.04|9
1727000560000|2024-09-22 10:22:40|15499.34|15419.34|15499|15419|15499.63|15419.63|15498.97|15418.97|8
1727000570000|2024-09-22 10:22:50|15498.94|15418.94|15499.1|15419.1|15499.1|15419.1|15498.91|15418.91|7
1727000580000|2024-09-22 10:23:00|15498.94|15418.94|15498.92|15418.92|15498.98|15418.98|15498.82|15418.82|8
1727000590000|2024-09-22 10:23:10|15498.76|15418.76|15497.52|15417.52|15498.76|15418.76|15497.48|15417.48|9
1727000600000|2024-09-22 10:23:20|15497.51|15417.51|15496.85|15416.85|15497.51|15417.51|15496.84|15416.84|7
1727000610000|2024-09-22 10:23:30|15496.77|15416.77|15496.08|15416.08|15496.77|15416.77|15496.08|15416.08|8
1727000620000|2024-09-22 10:23:40|15495.99|15415.99|15495.17|15415.17|15495.99|15415.99|15494.71|15414.71|8
1727000630000|2024-09-22 10:23:50|15494.88|15414.88|15494.84|15414.84|15495.07|15415.07|15494.61|15414.61|10
1727000640000|2024-09-22 10:24:00|15494.78|15414.78|15494.47|15414.47|15494.85|15414.85|15494.47|15414.47|8
1727000650000|2024-09-22 10:24:10|15494.39|15414.39|15494.36|15414.36|15494.41|15414.41|15494.33|15414.33|7
1727000660000|2024-09-22 10:24:20|15494.48|15414.48|15494.72|15414.72|15494.76|15414.76|15493.94|15413.94|10
1727000670000|2024-09-22 10:24:30|15494.85|15414.85|15494.78|15414.78|15495.23|15415.23|15494.76|15414.76|8
1727000680000|2024-09-22 10:24:40|15494.76|15414.76|15494.78|15414.78|15494.78|15414.78|15494.56|15414.56|8
1727000690000|2024-09-22 10:24:50|15494.8|15414.8|15493.86|15413.86|15494.81|15414.81|15493.64|15413.64|8
1727000700000|2024-09-22 10:25:00|15494.08|15414.08|15493.32|15413.32|15494.08|15414.08|15493.32|15413.32|6
1727000710000|2024-09-22 10:25:10|15493.31|15413.31|15493.56|15413.56|15493.63|15413.63|15493.29|15413.29|8
1727000720000|2024-09-22 10:25:20|15493.59|15413.59|15493.83|15413.83|15493.84|15413.84|15493.59|15413.59|9
1727000730000|2024-09-22 10:25:30|15493.84|15413.84|15493.4|15413.4|15494.14|15414.14|15493.39|15413.39|9
1727000740000|2024-09-22 10:25:40|15493.46|15413.46|15494.28|15414.28|15494.28|15414.28|15493.46|15413.46|9
1727000750000|2024-09-22 10:25:50|15494.71|15414.71|15493.87|15413.87|15494.95|15414.95|15493.77|15413.77|6
1727000760000|2024-09-22 10:26:00|15493.75|15413.75|15495.81|15415.81|15496.51|15416.51|15493.74|15413.74|10
1727000770000|2024-09-22 10:26:10|15495.82|15415.82|15494.14|15414.14|15495.82|15415.82|15494.14|15414.14|10
1727000780000|2024-09-22 10:26:20|15494.13|15414.13|15494.66|15414.66|15494.73|15414.73|15494.13|15414.13|9
1727000790000|2024-09-22 10:26:30|15494.64|15414.64|15496.02|15416.02|15496.07|15416.07|15494.64|15414.64|10
1727000800000|2024-09-22 10:26:40|15496.95|15416.95|15496.96|15416.96|15496.96|15416.96|15496.88|15416.88|10
1727000810000|2024-09-22 10:26:50|15496.93|15416.93|15497.9|15417.9|15497.9|15417.9|15496.73|15416.73|10
1727000820000|2024-09-22 10:27:00|15497.5|15417.5|15498.25|15418.25|15498.96|15418.96|15497.5|15417.5|10
1727000830000|2024-09-22 10:27:10|15499.02|15419.02|15498.5|15418.5|15499.02|15419.02|15498.44|15418.44|9
1727000840000|2024-09-22 10:27:20|15498.51|15418.51|15498.8|15418.8|15498.8|15418.8|15498.34|15418.34|8
1727000850000|2024-09-22 10:27:30|15498.74|15418.74|15498.21|15418.21|15498.83|15418.83|15498.21|15418.21|10
1727000860000|2024-09-22 10:27:40|15498.08|15418.08|15497.6|15417.6|15498.47|15418.47|15497.6|15417.6|8
1727000870000|2024-09-22 10:27:50|15497.57|15417.57|15497.9|15417.9|15497.94|15417.94|15497.57|15417.57|7
1727000880000|2024-09-22 10:28:00|15497.69|15417.69|15497.58|15417.58|15497.99|15417.99|15497.58|15417.58|9
1727000890000|2024-09-22 10:28:10|15497.53|15417.53|15499.55|15419.55|15499.55|15419.55|15497.25|15417.25|10
1727000900000|2024-09-22 10:28:20|15499.62|15419.62|15500.96|15420.96|15501|15421|15499.62|15419.62|7
1727000910000|2024-09-22 10:28:30|15501.01|15421.01|15501.56|15421.56|15501.65|15421.65|15501.01|15421.01|6
1727000920000|2024-09-22 10:28:40|15501.33|15421.33|15501.45|15421.45|15501.45|15421.45|15501.33|15421.33|3
1727000930000|2024-09-22 10:28:50|15501.47|15421.47|15503.44|15423.44|15503.74|15423.74|15501.47|15421.47|6
1727000940000|2024-09-22 10:29:00|15504.13|15424.13|15504.89|15424.89|15504.89|15424.89|15504.13|15424.13|8
1727000950000|2024-09-22 10:29:10|15505|15425|15504.91|15424.91|15505.05|15425.05|15504.91|15424.91|7
1727000960000|2024-09-22 10:29:20|15504.65|15424.65|15503.47|15423.47|15504.65|15424.65|15503.47|15423.47|6
1727000970000|2024-09-22 10:29:30|15503.43|15423.43|15503.12|15423.12|15503.43|15423.43|15502.84|15422.84|9
1727000980000|2024-09-22 10:29:40|15503.19|15423.19|15503.47|15423.47|15503.9|15423.9|15502.97|15422.97|9
1727000990000|2024-09-22 10:29:50|15503.64|15423.64|15503.65|15423.65|15503.73|15423.73|15503.42|15423.42|7
1727001000000|2024-09-22 10:30:00|15503.75|15423.75|15503.55|15423.55|15503.78|15423.78|15503.55|15423.55|8
1727001010000|2024-09-22 10:30:10|15503.5|15423.5|15503.4|15423.4|15503.82|15423.82|15503.39|15423.39|9
1727001020000|2024-09-22 10:30:20|15503.45|15423.45|15503.7|15423.7|15503.78|15423.78|15503.44|15423.44|8
1727001030000|2024-09-22 10:30:30|15503.38|15423.38|15503.55|15423.55|15503.6|15423.6|15503.09|15423.09|8
1727001040000|2024-09-22 10:30:40|15503.58|15423.58|15503.01|15423.01|15503.62|15423.62|15502.83|15422.83|8
1727001050000|2024-09-22 10:30:50|15503|15423|15502.75|15422.75|15503|15423|15502.75|15422.75|5
1727001060000|2024-09-22 10:31:00|15501.97|15421.97|15499.42|15419.42|15501.97|15421.97|15499.16|15419.16|10
1727001070000|2024-09-22 10:31:10|15499.41|15419.41|15499.11|15419.11|15500.12|15420.12|15499.11|15419.11|10
1727001080000|2024-09-22 10:31:20|15499.49|15419.49|15499.23|15419.23|15499.49|15419.49|15499.2|15419.2|8
1727001090000|2024-09-22 10:31:30|15499.16|15419.16|15497.59|15417.59|15499.16|15419.16|15497.59|15417.59|10
1727001100000|2024-09-22 10:31:40|15497.44|15417.44|15497.03|15417.03|15497.54|15417.54|15497|15417|9
1727001110000|2024-09-22 10:31:50|15497.05|15417.05|15497.29|15417.29|15497.29|15417.29|15497.05|15417.05|8
1727001120000|2024-09-22 10:32:00|15497.3|15417.3|15497.24|15417.24|15497.3|15417.3|15497.24|15417.24|8
1727001130000|2024-09-22 10:32:10|15497.23|15417.23|15497.32|15417.32|15497.73|15417.73|15497.18|15417.18|9
1727001140000|2024-09-22 10:32:20|15497.7|15417.7|15498.77|15418.77|15499.43|15419.43|15497.52|15417.52|10
1727001150000|2024-09-22 10:32:30|15498.92|15418.92|15499.27|15419.27|15499.3|15419.3|15498.75|15418.75|8
1727001160000|2024-09-22 10:32:40|15499.3|15419.3|15497.88|15417.88|15499.44|15419.44|15497.88|15417.88|8
1727001170000|2024-09-22 10:32:50|15498.03|15418.03|15498.05|15418.05|15498.05|15418.05|15497.83|15417.83|8
1727001180000|2024-09-22 10:33:00|15497.79|15417.79|15497.45|15417.45|15497.84|15417.84|15497.45|15417.45|8
1727001190000|2024-09-22 10:33:10|15497.44|15417.44|15496.88|15416.88|15497.44|15417.44|15496.88|15416.88|7
1727001200000|2024-09-22 10:33:20|15497.34|15417.34|15494.02|15414.02|15497.34|15417.34|15494.02|15414.02|9
1727001210000|2024-09-22 10:33:30|15494.07|15414.07|15493.54|15413.54|15494.08|15414.08|15493.54|15413.54|8
1727001220000|2024-09-22 10:33:40|15493.6|15413.6|15494|15414|15494|15414|15493.6|15413.6|7
1727001230000|2024-09-22 10:33:50|15494.01|15414.01|15494.1|15414.1|15494.1|15414.1|15494.01|15414.01|7
1727001240000|2024-09-22 10:34:00|15494.07|15414.07|15493.71|15413.71|15494.53|15414.53|15493.71|15413.71|8
1727001250000|2024-09-22 10:34:10|15493.66|15413.66|15493.54|15413.54|15494.07|15414.07|15493.53|15413.53|10
1727001260000|2024-09-22 10:34:20|15493.49|15413.49|15493.02|15413.02|15493.49|15413.49|15492.84|15412.84|9
1727001270000|2024-09-22 10:34:30|15492.67|15412.67|15492.98|15412.98|15492.98|15412.98|15492.33|15412.33|10
1727001280000|2024-09-22 10:34:40|15493.01|15413.01|15492.41|15412.41|15493.11|15413.11|15492.41|15412.41|7
1727001290000|2024-09-22 10:34:50|15492.34|15412.34|15492.35|15412.35|15492.68|15412.68|15492.34|15412.34|10
1727001300000|2024-09-22 10:35:00|15492.28|15412.28|15493.55|15413.55|15493.75|15413.75|15492.26|15412.26|10
1727001310000|2024-09-22 10:35:10|15493.97|15413.97|15494.83|15414.83|15494.83|15414.83|15493.94|15413.94|10
1727001320000|2024-09-22 10:35:20|15494.49|15414.49|15496.05|15416.05|15496.07|15416.07|15494.49|15414.49|9
1727001330000|2024-09-22 10:35:30|15495.3|15415.3|15495.68|15415.68|15495.99|15415.99|15495.3|15415.3|9
1727001340000|2024-09-22 10:35:40|15495.69|15415.69|15495.72|15415.72|15495.79|15415.79|15495.4|15415.4|9
1727001350000|2024-09-22 10:35:50|15495.41|15415.41|15496.03|15416.03|15496.03|15416.03|15495.39|15415.39|8
1727001360000|2024-09-22 10:36:00|15495.97|15415.97|15496.25|15416.25|15496.61|15416.61|15495.95|15415.95|9
1727001370000|2024-09-22 10:36:10|15496.27|15416.27|15496.47|15416.47|15497.32|15417.32|15496.27|15416.27|7
1727001380000|2024-09-22 10:36:20|15496.49|15416.49|15495.23|15415.23|15496.61|15416.61|15495.23|15415.23|10
1727001390000|2024-09-22 10:36:30|15495.15|15415.15|15495.8|15415.8|15495.8|15415.8|15494.98|15414.98|8
1727001400000|2024-09-22 10:36:40|15495.79|15415.79|15495.13|15415.13|15495.79|15415.79|15495.08|15415.08|9
1727001410000|2024-09-22 10:36:50|15495.04|15415.04|15493.15|15413.15|15495.04|15415.04|15493.15|15413.15|6
1727001420000|2024-09-22 10:37:00|15493.16|15413.16|15493.17|15413.17|15493.18|15413.18|15492.88|15412.88|7
1727001430000|2024-09-22 10:37:10|15493.08|15413.08|15492.72|15412.72|15493.08|15413.08|15492.72|15412.72|6
1727001440000|2024-09-22 10:37:20|15493.06|15413.06|15492.84|15412.84|15493.07|15413.07|15492.68|15412.68|8
1727001450000|2024-09-22 10:37:30|15492.59|15412.59|15492.91|15412.91|15492.91|15412.91|15492.59|15412.59|6
1727001460000|2024-09-22 10:37:40|15493.05|15413.05|15493.6|15413.6|15493.64|15413.64|15493.05|15413.05|8
1727001470000|2024-09-22 10:37:50|15493.61|15413.61|15493.79|15413.79|15493.79|15413.79|15493.61|15413.61|5
1727001480000|2024-09-22 10:38:00|15493.8|15413.8|15492.91|15412.91|15494.2|15414.2|15492.91|15412.91|9
1727001490000|2024-09-22 10:38:10|15492.87|15412.87|15491.55|15411.55|15492.87|15412.87|15491.55|15411.55|9
1727001500000|2024-09-22 10:38:20|15491.54|15411.54|15491.13|15411.13|15491.54|15411.54|15491.13|15411.13|10
1727001510000|2024-09-22 10:38:30|15491.53|15411.53|15491.34|15411.34|15491.53|15411.53|15491.32|15411.32|8
1727001520000|2024-09-22 10:38:40|15490.87|15410.87|15490.96|15410.96|15491.16|15411.16|15490.76|15410.76|9
1727001530000|2024-09-22 10:38:50|15490.75|15410.75|15488.99|15408.99|15490.77|15410.77|15488.99|15408.99|9
1727001540000|2024-09-22 10:39:00|15488.07|15408.07|15488|15408|15488.07|15408.07|15488|15408|5
1727001550000|2024-09-22 10:39:10|15487.98|15407.98|15487.87|15407.87|15487.98|15407.98|15487.87|15407.87|6
1727001560000|2024-09-22 10:39:20|15487.55|15407.55|15487.62|15407.62|15487.62|15407.62|15487.51|15407.51|7
1727001570000|2024-09-22 10:39:30|15487.67|15407.67|15485.96|15405.96|15487.67|15407.67|15485.96|15405.96|9
1727001580000|2024-09-22 10:39:40|15486.01|15406.01|15485.8|15405.8|15486.16|15406.16|15485.8|15405.8|8
1727001590000|2024-09-22 10:39:50|15485.48|15405.48|15479.98|15399.98|15485.53|15405.53|15479.98|15399.98|8
1727001600000|2024-09-22 10:40:00|15479.24|15399.24|15478.74|15398.74|15480.54|15400.54|15478.74|15398.74|10
1727001610000|2024-09-22 10:40:10|15477.62|15397.62|15474.04|15394.04|15477.62|15397.62|15473.93|15393.93|9
1727001620000|2024-09-22 10:40:20|15473.88|15393.88|15473.62|15393.62|15474.03|15394.03|15473.2|15393.2|10
1727001630000|2024-09-22 10:40:30|15473.65|15393.65|15472.89|15392.89|15473.75|15393.75|15472.89|15392.89|10
1727001640000|2024-09-22 10:40:40|15472.1|15392.1|15472.57|15392.57|15472.99|15392.99|15472.1|15392.1|9
1727001650000|2024-09-22 10:40:50|15472.46|15392.46|15472.58|15392.58|15472.6|15392.6|15472.4|15392.4|7
1727001660000|2024-09-22 10:41:00|15472.57|15392.57|15472.87|15392.87|15472.87|15392.87|15472.56|15392.56|9
1727001670000|2024-09-22 10:41:10|15472.88|15392.88|15472.21|15392.21|15472.88|15392.88|15472.21|15392.21|9
1727001680000|2024-09-22 10:41:20|15472.15|15392.15|15471.79|15391.79|15472.37|15392.37|15471.58|15391.58|9
1727001690000|2024-09-22 10:41:30|15471.7|15391.7|15471.66|15391.66|15471.96|15391.96|15471.61|15391.61|10
1727001700000|2024-09-22 10:41:40|15471.64|15391.64|15472.01|15392.01|15472.17|15392.17|15471.64|15391.64|7
1727001710000|2024-09-22 10:41:50|15472.08|15392.08|15471.76|15391.76|15472.31|15392.31|15471.76|15391.76|8
1727001720000|2024-09-22 10:42:00|15470.21|15390.21|15470.53|15390.53|15470.58|15390.58|15470.09|15390.09|9
1727001730000|2024-09-22 10:42:10|15470.51|15390.51|15468.39|15388.39|15470.8|15390.8|15468.39|15388.39|10
1727001740000|2024-09-22 10:42:20|15469.63|15389.63|15466.58|15386.58|15469.75|15389.75|15466.58|15386.58|10
1727001750000|2024-09-22 10:42:30|15466.65|15386.65|15461.78|15381.78|15466.65|15386.65|15461.78|15381.78|10
1727001760000|2024-09-22 10:42:40|15462.14|15382.14|15462.23|15382.23|15462.23|15382.23|15461.62|15381.62|8
1727001770000|2024-09-22 10:42:50|15462.45|15382.45|15463.83|15383.83|15463.83|15383.83|15462.44|15382.44|10
1727001780000|2024-09-22 10:43:00|15463.77|15383.77|15464.82|15384.82|15465.41|15385.41|15463.77|15383.77|10
1727001790000|2024-09-22 10:43:10|15464.77|15384.77|15467.34|15387.34|15467.36|15387.36|15464.75|15384.75|9
1727001800000|2024-09-22 10:43:20|15467.6|15387.6|15469.52|15389.52|15469.97|15389.97|15467.6|15387.6|10
1727001810000|2024-09-22 10:43:30|15469.51|15389.51|15470.14|15390.14|15470.14|15390.14|15469.13|15389.13|10
1727001820000|2024-09-22 10:43:40|15470.62|15390.62|15471.36|15391.36|15471.38|15391.38|15470.62|15390.62|9
1727001830000|2024-09-22 10:43:50|15471.51|15391.51|15472.2|15392.2|15472.81|15392.81|15471.51|15391.51|9
1727001840000|2024-09-22 10:44:00|15471.58|15391.58|15471.62|15391.62|15472.56|15392.56|15471.56|15391.56|9
1727001850000|2024-09-22 10:44:10|15471.65|15391.65|15474.13|15394.13|15474.13|15394.13|15470.18|15390.18|9
1727001860000|2024-09-22 10:44:20|15474.34|15394.34|15474.42|15394.42|15475.72|15395.72|15474.34|15394.34|10
1727001870000|2024-09-22 10:44:30|15474.88|15394.88|15475.69|15395.69|15475.84|15395.84|15474.79|15394.79|10
1727001880000|2024-09-22 10:44:40|15475.62|15395.62|15475.84|15395.84|15476.24|15396.24|15474.81|15394.81|9
1727001890000|2024-09-22 10:44:50|15475.93|15395.93|15476.97|15396.97|15476.97|15396.97|15475.93|15395.93|10
1727001900000|2024-09-22 10:45:00|15477.16|15397.16|15477.49|15397.49|15477.49|15397.49|15476.5|15396.5|9
1727001910000|2024-09-22 10:45:10|15477.53|15397.53|15476.43|15396.43|15477.53|15397.53|15475.84|15395.84|9
1727001920000|2024-09-22 10:45:20|15476.47|15396.47|15474.05|15394.05|15476.47|15396.47|15474.05|15394.05|10
1727001930000|2024-09-22 10:45:30|15474|15394|15474.4|15394.4|15474.66|15394.66|15473.73|15393.73|10
1727001940000|2024-09-22 10:45:40|15474.37|15394.37|15472.56|15392.56|15474.37|15394.37|15472.56|15392.56|8
1727001950000|2024-09-22 10:45:50|15473.15|15393.15|15472.8|15392.8|15473.58|15393.58|15472.8|15392.8|8
1727001960000|2024-09-22 10:46:00|15472.75|15392.75|15471.85|15391.85|15473.19|15393.19|15471.84|15391.84|8
1727001970000|2024-09-22 10:46:10|15471.82|15391.82|15473.82|15393.82|15473.86|15393.86|15471.82|15391.82|10
1727001980000|2024-09-22 10:46:20|15474.06|15394.06|15473.39|15393.39|15474.06|15394.06|15472.94|15392.94|9
1727001990000|2024-09-22 10:46:30|15473.14|15393.14|15473.78|15393.78|15473.78|15393.78|15473.14|15393.14|8
1727002000000|2024-09-22 10:46:40|15473.99|15393.99|15472.88|15392.88|15473.99|15393.99|15472.88|15392.88|10
1727002010000|2024-09-22 10:46:50|15472.56|15392.56|15472.31|15392.31|15472.56|15392.56|15472.31|15392.31|7
1727002020000|2024-09-22 10:47:00|15472.62|15392.62|15471.77|15391.77|15472.63|15392.63|15471.77|15391.77|8
1727002030000|2024-09-22 10:47:10|15471.78|15391.78|15471.12|15391.12|15472.32|15392.32|15471.12|15391.12|10
1727002040000|2024-09-22 10:47:20|15471.11|15391.11|15470.43|15390.43|15471.11|15391.11|15470.43|15390.43|10
1727002050000|2024-09-22 10:47:30|15470.42|15390.42|15471.41|15391.41|15471.52|15391.52|15470.42|15390.42|10
1727002060000|2024-09-22 10:47:40|15471.44|15391.44|15469.16|15389.16|15471.44|15391.44|15469.14|15389.14|10
1727002070000|2024-09-22 10:47:50|15469.17|15389.17|15468.35|15388.35|15469.22|15389.22|15468.35|15388.35|10
1727002080000|2024-09-22 10:48:00|15468.25|15388.25|15468.12|15388.12|15468.25|15388.25|15468.12|15388.12|8
1727002090000|2024-09-22 10:48:10|15468.1|15388.1|15467.92|15387.92|15468.1|15388.1|15467.53|15387.53|10
1727002100000|2024-09-22 10:48:20|15467.93|15387.93|15473.04|15393.04|15473.04|15393.04|15467.93|15387.93|10
1727002110000|2024-09-22 10:48:30|15472.84|15392.84|15475.61|15395.61|15475.61|15395.61|15472.84|15392.84|10
1727002120000|2024-09-22 10:48:40|15475.05|15395.05|15478.51|15398.51|15478.51|15398.51|15474.99|15394.99|10
1727002130000|2024-09-22 10:48:50|15478.52|15398.52|15477.96|15397.96|15478.52|15398.52|15477.41|15397.41|9
1727002140000|2024-09-22 10:49:00|15478.2|15398.2|15477.16|15397.16|15479.14|15399.14|15477.16|15397.16|10
1727002150000|2024-09-22 10:49:10|15477.27|15397.27|15479.03|15399.03|15479.03|15399.03|15477.27|15397.27|8
1727002160000|2024-09-22 10:49:20|15478.99|15398.99|15479.5|15399.5|15479.78|15399.78|15478.98|15398.98|10
1727002170000|2024-09-22 10:49:30|15479.88|15399.88|15479.89|15399.89|15480.48|15400.48|15479.88|15399.88|9
1727002180000|2024-09-22 10:49:40|15479.91|15399.91|15480.88|15400.88|15480.88|15400.88|15479.91|15399.91|8
1727002190000|2024-09-22 10:49:50|15479.99|15399.99|15479.95|15399.95|15480.68|15400.68|15479.88|15399.88|8
1727002200000|2024-09-22 10:50:00|15479.97|15399.97|15480.31|15400.31|15480.34|15400.34|15479.95|15399.95|9
1727002210000|2024-09-22 10:50:10|15480.36|15400.36|15481.02|15401.02|15481.03|15401.03|15480.36|15400.36|9
1727002220000|2024-09-22 10:50:20|15480.81|15400.81|15480.88|15400.88|15480.89|15400.89|15480.81|15400.81|7
1727002230000|2024-09-22 10:50:30|15480.89|15400.89|15481.41|15401.41|15482.12|15402.12|15480.89|15400.89|8
1727002240000|2024-09-22 10:50:40|15481.4|15401.4|15481.41|15401.41|15481.42|15401.42|15481.37|15401.37|8
1727002250000|2024-09-22 10:50:50|15481.38|15401.38|15481.43|15401.43|15481.44|15401.44|15481.38|15401.38|7
1727002260000|2024-09-22 10:51:00|15481.44|15401.44|15482.45|15402.45|15482.45|15402.45|15481.14|15401.14|8
1727002270000|2024-09-22 10:51:10|15482.46|15402.46|15482.12|15402.12|15482.47|15402.47|15481.67|15401.67|9
1727002280000|2024-09-22 10:51:20|15482.03|15402.03|15482.23|15402.23|15482.62|15402.62|15482.03|15402.03|8
1727002290000|2024-09-22 10:51:30|15482.2|15402.2|15481.97|15401.97|15482.21|15402.21|15481.94|15401.94|8
1727002300000|2024-09-22 10:51:40|15481.96|15401.96|15485.34|15405.34|15485.34|15405.34|15481.96|15401.96|8
1727002310000|2024-09-22 10:51:50|15485.36|15405.36|15485.21|15405.21|15485.74|15405.74|15485.11|15405.11|8
1727002320000|2024-09-22 10:52:00|15485.39|15405.39|15485.23|15405.23|15485.39|15405.39|15485.23|15405.23|6
1727002330000|2024-09-22 10:52:10|15485.27|15405.27|15486.08|15406.08|15486.08|15406.08|15485.25|15405.25|9
1727002340000|2024-09-22 10:52:20|15486.07|15406.07|15486.23|15406.23|15486.24|15406.24|15485.75|15405.75|9
1727002350000|2024-09-22 10:52:30|15486.01|15406.01|15486.65|15406.65|15486.65|15406.65|15486.01|15406.01|10
1727002360000|2024-09-22 10:52:40|15486.64|15406.64|15486.16|15406.16|15486.91|15406.91|15486.16|15406.16|9
1727002370000|2024-09-22 10:52:50|15485.49|15405.49|15485.73|15405.73|15485.73|15405.73|15485.18|15405.18|9
1727002380000|2024-09-22 10:53:00|15485.76|15405.76|15487.57|15407.57|15487.57|15407.57|15485.76|15405.76|10
1727002390000|2024-09-22 10:53:10|15487.58|15407.58|15488.57|15408.57|15488.65|15408.65|15487.58|15407.58|8
1727002400000|2024-09-22 10:53:20|15488.55|15408.55|15488.07|15408.07|15488.69|15408.69|15488.07|15408.07|10
1727002410000|2024-09-22 10:53:30|15487.92|15407.92|15488.6|15408.6|15488.94|15408.94|15487.92|15407.92|10
1727002420000|2024-09-22 10:53:40|15488.83|15408.83|15488.16|15408.16|15488.83|15408.83|15488.12|15408.12|9
1727002430000|2024-09-22 10:53:50|15488.18|15408.18|15489.32|15409.32|15489.76|15409.76|15488.18|15408.18|8
1727002440000|2024-09-22 10:54:00|15489.35|15409.35|15488.3|15408.3|15489.35|15409.35|15488.11|15408.11|10
1727002450000|2024-09-22 10:54:10|15488.27|15408.27|15489.03|15409.03|15489.03|15409.03|15488.27|15408.27|9
1727002460000|2024-09-22 10:54:20|15488.99|15408.99|15489.37|15409.37|15489.37|15409.37|15488.97|15408.97|10
1727002470000|2024-09-22 10:54:30|15489.4|15409.4|15489.41|15409.41|15489.44|15409.44|15489.38|15409.38|8
1727002480000|2024-09-22 10:54:40|15489.4|15409.4|15489.96|15409.96|15490.04|15410.04|15489.4|15409.4|10
1727002490000|2024-09-22 10:54:50|15489.86|15409.86|15490.32|15410.32|15490.32|15410.32|15489.72|15409.72|10
1727002500000|2024-09-22 10:55:00|15490.29|15410.29|15490.33|15410.33|15490.68|15410.68|15490.23|15410.23|7
1727002510000|2024-09-22 10:55:10|15490.29|15410.29|15489.14|15409.14|15490.29|15410.29|15489.04|15409.04|10
1727002520000|2024-09-22 10:55:20|15489.03|15409.03|15489.61|15409.61|15489.63|15409.63|15489.03|15409.03|10
1727002530000|2024-09-22 10:55:30|15489.57|15409.57|15489.14|15409.14|15489.63|15409.63|15489.14|15409.14|9
1727002540000|2024-09-22 10:55:40|15489.12|15409.12|15486.45|15406.45|15489.15|15409.15|15486.21|15406.21|10
1727002550000|2024-09-22 10:55:50|15486.23|15406.23|15485.06|15405.06|15486.23|15406.23|15485|15405|9
1727002560000|2024-09-22 10:56:00|15485.73|15405.73|15485.05|15405.05|15486.11|15406.11|15484.96|15404.96|9
1727002570000|2024-09-22 10:56:10|15485.07|15405.07|15484.91|15404.91|15485.1|15405.1|15484.83|15404.83|10
1727002580000|2024-09-22 10:56:20|15484.92|15404.92|15484.9|15404.9|15485.02|15405.02|15484.77|15404.77|9
1727002590000|2024-09-22 10:56:30|15484.32|15404.32|15483.97|15403.97|15484.73|15404.73|15483.97|15403.97|10
1727002600000|2024-09-22 10:56:40|15484.29|15404.29|15484.24|15404.24|15484.35|15404.35|15483.91|15403.91|10
1727002610000|2024-09-22 10:56:50|15484.15|15404.15|15484.15|15404.15|15484.31|15404.31|15484.15|15404.15|9
1727002620000|2024-09-22 10:57:00|15484.07|15404.07|15484.99|15404.99|15484.99|15404.99|15483.93|15403.93|8
1727002630000|2024-09-22 10:57:10|15485.23|15405.23|15485.34|15405.34|15485.9|15405.9|15485.23|15405.23|10
1727002640000|2024-09-22 10:57:20|15485.64|15405.64|15485.67|15405.67|15485.8|15405.8|15485.36|15405.36|9
1727002650000|2024-09-22 10:57:30|15485.65|15405.65|15486.93|15406.93|15486.93|15406.93|15485.65|15405.65|8
1727002660000|2024-09-22 10:57:40|15486.95|15406.95|15486.43|15406.43|15486.95|15406.95|15486.17|15406.17|9
1727002670000|2024-09-22 10:57:50|15486.46|15406.46|15486.54|15406.54|15486.9|15406.9|15486.46|15406.46|8
1727002680000|2024-09-22 10:58:00|15486.55|15406.55|15486.11|15406.11|15486.64|15406.64|15486.11|15406.11|9
1727002690000|2024-09-22 10:58:10|15486.1|15406.1|15485.81|15405.81|15486.14|15406.14|15485.81|15405.81|7
1727002700000|2024-09-22 10:58:20|15485.8|15405.8|15485.36|15405.36|15485.8|15405.8|15485.36|15405.36|8
1727002710000|2024-09-22 10:58:30|15485.4|15405.4|15485.23|15405.23|15485.62|15405.62|15485.18|15405.18|8
1727002720000|2024-09-22 10:58:40|15485.22|15405.22|15485.3|15405.3|15485.3|15405.3|15485.22|15405.22|6
1727002730000|2024-09-22 10:58:50|15485.29|15405.29|15485.29|15405.29|15485.29|15405.29|15485.28|15405.28|3
1727002740000|2024-09-22 10:59:00|15485.28|15405.28|15485.03|15405.03|15485.5|15405.5|15485.03|15405.03|9
1727002750000|2024-09-22 10:59:10|15485.39|15405.39|15485.16|15405.16|15485.39|15405.39|15485.14|15405.14|7
1727002760000|2024-09-22 10:59:20|15485.01|15405.01|15485.84|15405.84|15485.84|15405.84|15485.01|15405.01|7
1727002770000|2024-09-22 10:59:30|15485.75|15405.75|15486.24|15406.24|15486.26|15406.26|15485.75|15405.75|9
1727002780000|2024-09-22 10:59:40|15486.19|15406.19|15486.15|15406.15|15486.21|15406.21|15486.13|15406.13|10
1727002790000|2024-09-22 10:59:50|15486.17|15406.17|15486.3|15406.3|15486.3|15406.3|15486.12|15406.12|8
1727002800000|2024-09-22 11:00:00|15486.31|15406.31|15485.73|15405.73|15486.45|15406.45|15485.73|15405.73|10
1727002810000|2024-09-22 11:00:10|15485.72|15405.72|15485.94|15405.94|15486.05|15406.05|15485.16|15405.16|8
1727002820000|2024-09-22 11:00:20|15485.92|15405.92|15486.14|15406.14|15486.14|15406.14|15485.35|15405.35|8
1727002830000|2024-09-22 11:00:30|15486.11|15406.11|15486.82|15406.82|15487.09|15407.09|15486.11|15406.11|10
1727002840000|2024-09-22 11:00:40|15486.85|15406.85|15486.3|15406.3|15486.88|15406.88|15486.29|15406.29|6
1727002850000|2024-09-22 11:00:50|15485.89|15405.89|15485.88|15405.88|15486.12|15406.12|15485.55|15405.55|9
1727002860000|2024-09-22 11:01:00|15485.92|15405.92|15486.12|15406.12|15486.12|15406.12|15485.64|15405.64|7
1727002870000|2024-09-22 11:01:10|15486.16|15406.16|15487.32|15407.32|15487.32|15407.32|15486.1|15406.1|8
1727002880000|2024-09-22 11:01:20|15487.27|15407.27|15490.62|15410.62|15490.91|15410.91|15487.27|15407.27|8
1727002890000|2024-09-22 11:01:30|15488.68|15408.68|15490.49|15410.49|15490.54|15410.54|15488.68|15408.68|10
1727002900000|2024-09-22 11:01:40|15489.82|15409.82|15491.39|15411.39|15491.46|15411.46|15489.82|15409.82|10
1727002910000|2024-09-22 11:01:50|15491.22|15411.22|15492.04|15412.04|15492.04|15412.04|15490.99|15410.99|7
1727002920000|2024-09-22 11:02:00|15492.05|15412.05|15492.26|15412.26|15492.41|15412.41|15491.57|15411.57|10
1727002930000|2024-09-22 11:02:10|15492.33|15412.33|15492.46|15412.46|15493.55|15413.55|15492.33|15412.33|10
1727002940000|2024-09-22 11:02:20|15492.52|15412.52|15492.07|15412.07|15492.63|15412.63|15492.07|15412.07|10
1727002950000|2024-09-22 11:02:30|15492.06|15412.06|15491.47|15411.47|15492.06|15412.06|15491.22|15411.22|10
1727002960000|2024-09-22 11:02:40|15491.49|15411.49|15488.46|15408.46|15491.52|15411.52|15488.46|15408.46|9
1727002970000|2024-09-22 11:02:50|15487.98|15407.98|15488.4|15408.4|15488.86|15408.86|15487.98|15407.98|10
1727002980000|2024-09-22 11:03:00|15488.36|15408.36|15490.5|15410.5|15490.79|15410.79|15488.34|15408.34|10
1727002990000|2024-09-22 11:03:10|15490.68|15410.68|15491.12|15411.12|15491.12|15411.12|15490.37|15410.37|8
1727003000000|2024-09-22 11:03:20|15490.5|15410.5|15489.48|15409.48|15490.76|15410.76|15489.48|15409.48|10
1727003010000|2024-09-22 11:03:30|15489.19|15409.19|15489.19|15409.19|15489.23|15409.23|15489.08|15409.08|9
1727003020000|2024-09-22 11:03:40|15489.21|15409.21|15488.84|15408.84|15489.21|15409.21|15488.84|15408.84|8
1727003030000|2024-09-22 11:03:50|15488.74|15408.74|15487.41|15407.41|15488.74|15408.74|15487.41|15407.41|10
1727003040000|2024-09-22 11:04:00|15487.38|15407.38|15486.54|15406.54|15487.4|15407.4|15486.54|15406.54|10
1727003050000|2024-09-22 11:04:10|15486.53|15406.53|15487.23|15407.23|15487.64|15407.64|15486.36|15406.36|10
1727003060000|2024-09-22 11:04:20|15487.29|15407.29|15486.58|15406.58|15487.32|15407.32|15486.58|15406.58|9
1727003070000|2024-09-22 11:04:30|15486.57|15406.57|15485.93|15405.93|15487.06|15407.06|15485.93|15405.93|9
1727003080000|2024-09-22 11:04:40|15485.94|15405.94|15486.04|15406.04|15486.22|15406.22|15485.91|15405.91|8
1727003090000|2024-09-22 11:04:50|15486.06|15406.06|15484.79|15404.79|15486.07|15406.07|15484.79|15404.79|10
1727003100000|2024-09-22 11:05:00|15484.75|15404.75|15484.71|15404.71|15484.75|15404.75|15484.23|15404.23|9
1727003110000|2024-09-22 11:05:10|15484.75|15404.75|15483.68|15403.68|15485.06|15405.06|15483.68|15403.68|10
1727003120000|2024-09-22 11:05:20|15483.63|15403.63|15480.72|15400.72|15483.63|15403.63|15480.72|15400.72|9
1727003130000|2024-09-22 11:05:30|15479.72|15399.72|15477.3|15397.3|15480.36|15400.36|15477.3|15397.3|9
1727003140000|2024-09-22 11:05:40|15477.24|15397.24|15484.84|15404.84|15484.84|15404.84|15477.09|15397.09|10
1727003150000|2024-09-22 11:05:50|15483.55|15403.55|15483.6|15403.6|15484.27|15404.27|15483.31|15403.31|10
1727003160000|2024-09-22 11:06:00|15483.61|15403.61|15484.09|15404.09|15484.09|15404.09|15483.01|15403.01|8
1727003170000|2024-09-22 11:06:10|15484.13|15404.13|15481.9|15401.9|15484.14|15404.14|15481.53|15401.53|6
1727003180000|2024-09-22 11:06:20|15482.59|15402.59|15479.84|15399.84|15482.59|15402.59|15479.22|15399.22|10
1727003190000|2024-09-22 11:06:30|15479.85|15399.85|15480.01|15400.01|15480.01|15400.01|15479.27|15399.27|9
1727003200000|2024-09-22 11:06:40|15479.99|15399.99|15481.15|15401.15|15481.15|15401.15|15479.32|15399.32|9
1727003210000|2024-09-22 11:06:50|15480.06|15400.06|15481.48|15401.48|15481.73|15401.73|15480.06|15400.06|10
1727003220000|2024-09-22 11:07:00|15481.73|15401.73|15479.12|15399.12|15481.78|15401.78|15479.12|15399.12|8
1727003230000|2024-09-22 11:07:10|15479.84|15399.84|15479.82|15399.82|15480.02|15400.02|15479.57|15399.57|7
1727003240000|2024-09-22 11:07:20|15479.53|15399.53|15477.73|15397.73|15479.53|15399.53|15477.73|15397.73|10
1727003250000|2024-09-22 11:07:30|15477.59|15397.59|15477.6|15397.6|15477.78|15397.78|15477.52|15397.52|6
1727003260000|2024-09-22 11:07:40|15477.65|15397.65|15476.99|15396.99|15477.72|15397.72|15476.99|15396.99|7
1727003270000|2024-09-22 11:07:50|15477.01|15397.01|15476.61|15396.61|15477.06|15397.06|15476.61|15396.61|9
1727003280000|2024-09-22 11:08:00|15476.75|15396.75|15477.15|15397.15|15477.15|15397.15|15476.38|15396.38|8
1727003290000|2024-09-22 11:08:10|15477.17|15397.17|15478.57|15398.57|15478.69|15398.69|15477.15|15397.15|8
1727003300000|2024-09-22 11:08:20|15478.58|15398.58|15477.93|15397.93|15478.78|15398.78|15477.93|15397.93|6
1727003310000|2024-09-22 11:08:30|15478.51|15398.51|15478.59|15398.59|15478.63|15398.63|15478.5|15398.5|10
1727003320000|2024-09-22 11:08:40|15478.56|15398.56|15478.57|15398.57|15478.57|15398.57|15478.13|15398.13|8
1727003330000|2024-09-22 11:08:50|15478.56|15398.56|15477.88|15397.88|15478.56|15398.56|15477.61|15397.61|10
1727003340000|2024-09-22 11:09:00|15477.87|15397.87|15476.53|15396.53|15477.87|15397.87|15476.53|15396.53|9
1727003350000|2024-09-22 11:09:10|15475.5|15395.5|15475.5|15395.5|15475.76|15395.76|15475.33|15395.33|9
1727003360000|2024-09-22 11:09:20|15475.46|15395.46|15475.65|15395.65|15475.85|15395.85|15475.46|15395.46|9
1727003370000|2024-09-22 11:09:30|15475.35|15395.35|15475.28|15395.28|15475.74|15395.74|15475.28|15395.28|6
1727003380000|2024-09-22 11:09:40|15475.66|15395.66|15475.43|15395.43|15475.66|15395.66|15475.03|15395.03|9
1727003390000|2024-09-22 11:09:50|15475.39|15395.39|15475.22|15395.22|15475.4|15395.4|15475.02|15395.02|9
1727003400000|2024-09-22 11:10:00|15474.97|15394.97|15475.27|15395.27|15475.27|15395.27|15474.97|15394.97|8
1727003410000|2024-09-22 11:10:10|15475.4|15395.4|15475.6|15395.6|15475.73|15395.73|15475.18|15395.18|9
1727003420000|2024-09-22 11:10:20|15475.57|15395.57|15475.46|15395.46|15475.66|15395.66|15475.46|15395.46|7
1727003430000|2024-09-22 11:10:30|15475.19|15395.19|15475.55|15395.55|15475.55|15395.55|15475.17|15395.17|9
1727003440000|2024-09-22 11:10:40|15475.6|15395.6|15475.97|15395.97|15475.97|15395.97|15475.53|15395.53|10
1727003450000|2024-09-22 11:10:50|15475.91|15395.91|15476.32|15396.32|15476.32|15396.32|15475.91|15395.91|7
1727003460000|2024-09-22 11:11:00|15476.74|15396.74|15475.99|15395.99|15476.96|15396.96|15475.99|15395.99|7
1727003470000|2024-09-22 11:11:10|15476.25|15396.25|15475.64|15395.64|15476.25|15396.25|15474.65|15394.65|10
1727003480000|2024-09-22 11:11:20|15475.61|15395.61|15475.62|15395.62|15476.3|15396.3|15475.61|15395.61|8
1727003490000|2024-09-22 11:11:30|15475.79|15395.79|15475.29|15395.29|15475.98|15395.98|15475.26|15395.26|10
1727003500000|2024-09-22 11:11:40|15475.01|15395.01|15474.45|15394.45|15475.39|15395.39|15474.45|15394.45|7
1727003510000|2024-09-22 11:11:50|15474.32|15394.32|15473.69|15393.69|15475|15395|15473.69|15393.69|7
1727003520000|2024-09-22 11:12:00|15473.21|15393.21|15475.01|15395.01|15475.01|15395.01|15473.21|15393.21|9
1727003530000|2024-09-22 11:12:10|15475.53|15395.53|15474.49|15394.49|15475.53|15395.53|15473.79|15393.79|8
1727003540000|2024-09-22 11:12:20|15474.47|15394.47|15473.95|15393.95|15474.47|15394.47|15473.95|15393.95|9
1727003550000|2024-09-22 11:12:30|15473.54|15393.54|15474.46|15394.46|15474.46|15394.46|15473.54|15393.54|5
1727003560000|2024-09-22 11:12:40|15474.43|15394.43|15474.38|15394.38|15474.64|15394.64|15473.88|15393.88|9
1727003570000|2024-09-22 11:12:50|15474.4|15394.4|15473.99|15393.99|15474.4|15394.4|15473.27|15393.27|9
1727003580000|2024-09-22 11:13:00|15473.9|15393.9|15473.45|15393.45|15473.9|15393.9|15473.06|15393.06|10
1727003590000|2024-09-22 11:13:10|15473.46|15393.46|15473.49|15393.49|15473.51|15393.51|15472.99|15392.99|8
1727003600000|2024-09-22 11:13:20|15473.52|15393.52|15473.45|15393.45|15473.52|15393.52|15473.45|15393.45|6
1727003610000|2024-09-22 11:13:30|15473.44|15393.44|15473.32|15393.32|15473.44|15393.44|15472.61|15392.61|7
1727003620000|2024-09-22 11:13:40|15473.33|15393.33|15471.18|15391.18|15473.33|15393.33|15471.18|15391.18|7
1727003630000|2024-09-22 11:13:50|15471.03|15391.03|15469.98|15389.98|15471.03|15391.03|15469.98|15389.98|10
1727003640000|2024-09-22 11:14:00|15469.86|15389.86|15470.23|15390.23|15470.23|15390.23|15469.86|15389.86|9
1727003650000|2024-09-22 11:14:10|15470.21|15390.21|15470.23|15390.23|15470.67|15390.67|15469.89|15389.89|9
1727003660000|2024-09-22 11:14:20|15470.25|15390.25|15469.43|15389.43|15470.25|15390.25|15469.43|15389.43|10
1727003670000|2024-09-22 11:14:30|15469.41|15389.41|15470.03|15390.03|15470.03|15390.03|15469.41|15389.41|7
1727003680000|2024-09-22 11:14:40|15469.89|15389.89|15468.9|15388.9|15469.89|15389.89|15468.79|15388.79|6
1727003690000|2024-09-22 11:14:50|15468.87|15388.87|15468.83|15388.83|15468.87|15388.87|15468.82|15388.82|6
1727003700000|2024-09-22 11:15:00|15469.65|15389.65|15469.94|15389.94|15470.16|15390.16|15469.65|15389.65|5
1727003710000|2024-09-22 11:15:10|15469.9|15389.9|15468.87|15388.87|15469.92|15389.92|15468.87|15388.87|8
1727003720000|2024-09-22 11:15:20|15468.84|15388.84|15466.52|15386.52|15468.84|15388.84|15466.52|15386.52|10
1727003730000|2024-09-22 11:15:30|15466.31|15386.31|15465.09|15385.09|15466.31|15386.31|15465.09|15385.09|10
1727003740000|2024-09-22 11:15:40|15464.8|15384.8|15464.37|15384.37|15464.8|15384.8|15464.37|15384.37|7
1727003750000|2024-09-22 11:15:50|15464.34|15384.34|15463.44|15383.44|15464.34|15384.34|15463.44|15383.44|9
1727003760000|2024-09-22 11:16:00|15463.37|15383.37|15462.39|15382.39|15463.37|15383.37|15462.39|15382.39|10
1727003770000|2024-09-22 11:16:10|15462.59|15382.59|15461.45|15381.45|15462.69|15382.69|15461.45|15381.45|10
1727003780000|2024-09-22 11:16:20|15461.18|15381.18|15461.38|15381.38|15461.42|15381.42|15461.18|15381.18|5
1727003790000|2024-09-22 11:16:30|15461.69|15381.69|15464.04|15384.04|15464.04|15384.04|15461.69|15381.69|10
1727003800000|2024-09-22 11:16:40|15464.31|15384.31|15463.15|15383.15|15464.73|15384.73|15463.03|15383.03|8
1727003810000|2024-09-22 11:16:50|15463.18|15383.18|15464.78|15384.78|15464.78|15384.78|15463.18|15383.18|9
1727003820000|2024-09-22 11:17:00|15464.83|15384.83|15464.8|15384.8|15464.96|15384.96|15464.8|15384.8|10
1727003830000|2024-09-22 11:17:10|15464.49|15384.49|15466.94|15386.94|15466.94|15386.94|15464.49|15384.49|10
1727003840000|2024-09-22 11:17:20|15466.91|15386.91|15467.42|15387.42|15467.54|15387.54|15466.77|15386.77|8
1727003850000|2024-09-22 11:17:30|15467.46|15387.46|15470.79|15390.79|15470.79|15390.79|15467.46|15387.46|10
1727003860000|2024-09-22 11:17:40|15470.96|15390.96|15471.12|15391.12|15471.33|15391.33|15470.96|15390.96|9
1727003870000|2024-09-22 11:17:50|15471.18|15391.18|15472.41|15392.41|15472.41|15392.41|15471.18|15391.18|9
1727003880000|2024-09-22 11:18:00|15472.42|15392.42|15473.1|15393.1|15473.65|15393.65|15472.39|15392.39|9
1727003890000|2024-09-22 11:18:10|15473.12|15393.12|15474.93|15394.93|15474.97|15394.97|15473.12|15393.12|10
1727003900000|2024-09-22 11:18:20|15474.92|15394.92|15476.25|15396.25|15476.25|15396.25|15474.79|15394.79|10
1727003910000|2024-09-22 11:18:30|15476.22|15396.22|15476.25|15396.25|15476.29|15396.29|15475.76|15395.76|9
1727003920000|2024-09-22 11:18:40|15476.27|15396.27|15476.28|15396.28|15476.28|15396.28|15476.13|15396.13|7
1727003930000|2024-09-22 11:18:50|15476.24|15396.24|15477.93|15397.93|15478.56|15398.56|15476.24|15396.24|10
1727003940000|2024-09-22 11:19:00|15478.15|15398.15|15477.32|15397.32|15478.15|15398.15|15477.32|15397.32|8
1727003950000|2024-09-22 11:19:10|15477.33|15397.33|15477.88|15397.88|15478.1|15398.1|15477.33|15397.33|9
1727003960000|2024-09-22 11:19:20|15477.69|15397.69|15476.55|15396.55|15478.07|15398.07|15476.55|15396.55|9
1727003970000|2024-09-22 11:19:30|15476.54|15396.54|15477.52|15397.52|15477.64|15397.64|15476.52|15396.52|8
1727003980000|2024-09-22 11:19:40|15477.53|15397.53|15477.55|15397.55|15477.95|15397.95|15477.52|15397.52|9
1727003990000|2024-09-22 11:19:50|15477.53|15397.53|15478.65|15398.65|15478.75|15398.75|15477.49|15397.49|10
1727004000000|2024-09-22 11:20:00|15478.66|15398.66|15478.8|15398.8|15478.8|15398.8|15478.3|15398.3|7
1727004010000|2024-09-22 11:20:10|15478.49|15398.49|15478.77|15398.77|15479.19|15399.19|15478.04|15398.04|9
1727004020000|2024-09-22 11:20:20|15478.83|15398.83|15478.44|15398.44|15478.95|15398.95|15478.44|15398.44|9
1727004030000|2024-09-22 11:20:30|15478.46|15398.46|15478.94|15398.94|15478.98|15398.98|15478.46|15398.46|8
1727004040000|2024-09-22 11:20:40|15478.95|15398.95|15477.78|15397.78|15478.95|15398.95|15477.78|15397.78|8
1727004050000|2024-09-22 11:20:50|15478.35|15398.35|15478.16|15398.16|15478.75|15398.75|15478.16|15398.16|9
1727004060000|2024-09-22 11:21:00|15478.18|15398.18|15480.11|15400.11|15480.11|15400.11|15478.18|15398.18|9
1727004070000|2024-09-22 11:21:10|15480.49|15400.49|15481.12|15401.12|15481.12|15401.12|15480.49|15400.49|8
1727004080000|2024-09-22 11:21:20|15481.06|15401.06|15485.5|15405.5|15485.5|15405.5|15481.06|15401.06|9
1727004090000|2024-09-22 11:21:30|15486.93|15406.93|15491.86|15411.86|15492.64|15412.64|15486.93|15406.93|10
1727004100000|2024-09-22 11:21:40|15493.18|15413.18|15495.23|15415.23|15495.87|15415.87|15492.42|15412.42|9
1727004110000|2024-09-22 11:21:50|15495.63|15415.63|15498.22|15418.22|15498.62|15418.62|15495.63|15415.63|8
1727004120000|2024-09-22 11:22:00|15500.2|15420.2|15500.73|15420.73|15500.73|15420.73|15499.23|15419.23|9
1727004130000|2024-09-22 11:22:10|15500.31|15420.31|15500.53|15420.53|15500.66|15420.66|15499.13|15419.13|10
1727004140000|2024-09-22 11:22:20|15499.57|15419.57|15499.58|15419.58|15499.7|15419.7|15499.52|15419.52|8
1727004150000|2024-09-22 11:22:30|15499.83|15419.83|15500.56|15420.56|15500.63|15420.63|15499.83|15419.83|8
1727004160000|2024-09-22 11:22:40|15499.79|15419.79|15500.02|15420.02|15500.07|15420.07|15499.79|15419.79|8
1727004170000|2024-09-22 11:22:50|15500.53|15420.53|15499.84|15419.84|15500.56|15420.56|15499.74|15419.74|8
1727004180000|2024-09-22 11:23:00|15499.83|15419.83|15500.61|15420.61|15500.62|15420.62|15499.83|15419.83|9
1727004190000|2024-09-22 11:23:10|15500.65|15420.65|15500.97|15420.97|15500.97|15420.97|15500.63|15420.63|9
1727004200000|2024-09-22 11:23:20|15500.98|15420.98|15501.81|15421.81|15501.88|15421.88|15500.08|15420.08|8
1727004210000|2024-09-22 11:23:30|15501.61|15421.61|15501.55|15421.55|15501.99|15421.99|15500.47|15420.47|9
1727004220000|2024-09-22 11:23:40|15501.91|15421.91|15501.86|15421.86|15502.13|15422.13|15501.28|15421.28|9
1727004230000|2024-09-22 11:23:50|15501.74|15421.74|15502.57|15422.57|15503.21|15423.21|15501.74|15421.74|7
1727004240000|2024-09-22 11:24:00|15501.97|15421.97|15500.41|15420.41|15501.97|15421.97|15500.41|15420.41|9
1727004250000|2024-09-22 11:24:10|15501.31|15421.31|15502.01|15422.01|15502.09|15422.09|15501.31|15421.31|7
1727004260000|2024-09-22 11:24:20|15502.02|15422.02|15505.93|15425.93|15506.71|15426.71|15502.02|15422.02|10
1727004270000|2024-09-22 11:24:30|15506.62|15426.62|15506.74|15426.74|15506.84|15426.84|15506.52|15426.52|8
1727004280000|2024-09-22 11:24:40|15506.75|15426.75|15505.06|15425.06|15506.75|15426.75|15504.22|15424.22|9
1727004290000|2024-09-22 11:24:50|15504.95|15424.95|15504.13|15424.13|15505.03|15425.03|15504.13|15424.13|6
1727004300000|2024-09-22 11:25:00|15504.18|15424.18|15504.93|15424.93|15504.96|15424.96|15504.18|15424.18|8
1727004310000|2024-09-22 11:25:10|15504.94|15424.94|15505.78|15425.78|15505.78|15425.78|15504.94|15424.94|8
1727004320000|2024-09-22 11:25:20|15505.79|15425.79|15506.48|15426.48|15506.48|15426.48|15505.79|15425.79|7
1727004330000|2024-09-22 11:25:30|15506.5|15426.5|15505.26|15425.26|15506.5|15426.5|15504.76|15424.76|7
1727004340000|2024-09-22 11:25:40|15505.47|15425.47|15506.42|15426.42|15506.42|15426.42|15504.66|15424.66|7
1727004350000|2024-09-22 11:25:50|15506.67|15426.67|15505.19|15425.19|15506.7|15426.7|15505.19|15425.19|7
1727004360000|2024-09-22 11:26:00|15506.09|15426.09|15505.31|15425.31|15506.09|15426.09|15504.86|15424.86|8
1727004370000|2024-09-22 11:26:10|15505.43|15425.43|15505.17|15425.17|15505.86|15425.86|15504.71|15424.71|8
1727004380000|2024-09-22 11:26:20|15505.73|15425.73|15505.96|15425.96|15506.38|15426.38|15505.73|15425.73|8
1727004390000|2024-09-22 11:26:30|15506.25|15426.25|15505.62|15425.62|15506.25|15426.25|15505.62|15425.62|6
1727004400000|2024-09-22 11:26:40|15505.08|15425.08|15503.67|15423.67|15505.08|15425.08|15503.67|15423.67|6
1727004410000|2024-09-22 11:26:50|15503.59|15423.59|15503.7|15423.7|15503.73|15423.73|15503.56|15423.56|7
1727004420000|2024-09-22 11:27:00|15503.71|15423.71|15503.33|15423.33|15503.84|15423.84|15502.67|15422.67|6
1727004430000|2024-09-22 11:27:10|15503.31|15423.31|15503.26|15423.26|15503.31|15423.31|15503.25|15423.25|5
1727004440000|2024-09-22 11:27:20|15503.36|15423.36|15503.54|15423.54|15503.65|15423.65|15503.32|15423.32|8
1727004450000|2024-09-22 11:27:30|15503.55|15423.55|15503.6|15423.6|15503.62|15423.62|15503.11|15423.11|8
1727004460000|2024-09-22 11:27:40|15503.59|15423.59|15503.65|15423.65|15503.88|15423.88|15503.58|15423.58|8
1727004470000|2024-09-22 11:27:50|15503.5|15423.5|15503.47|15423.47|15503.5|15423.5|15503.47|15423.47|6
1727004480000|2024-09-22 11:28:00|15503.48|15423.48|15504.57|15424.57|15504.57|15424.57|15503.48|15423.48|7
1727004490000|2024-09-22 11:28:10|15503.85|15423.85|15503.66|15423.66|15504.66|15424.66|15503.66|15423.66|8
1727004500000|2024-09-22 11:28:20|15503.65|15423.65|15505.09|15425.09|15505.09|15425.09|15503.65|15423.65|7
1727004510000|2024-09-22 11:28:30|15504.86|15424.86|15504.06|15424.06|15504.87|15424.87|15504.06|15424.06|9
1727004520000|2024-09-22 11:28:40|15504.4|15424.4|15504.62|15424.62|15504.62|15424.62|15503.81|15423.81|8
1727004530000|2024-09-22 11:28:50|15504.61|15424.61|15504.33|15424.33|15504.61|15424.61|15503.81|15423.81|9
1727004540000|2024-09-22 11:29:00|15504.32|15424.32|15504.45|15424.45|15504.57|15424.57|15503.64|15423.64|7
1727004550000|2024-09-22 11:29:10|15504.1|15424.1|15503.82|15423.82|15504.65|15424.65|15503.82|15423.82|6
1727004560000|2024-09-22 11:29:20|15503.78|15423.78|15503.45|15423.45|15503.82|15423.82|15503.09|15423.09|10
1727004570000|2024-09-22 11:29:30|15503.43|15423.43|15503.6|15423.6|15503.6|15423.6|15503.34|15423.34|9
1727004580000|2024-09-22 11:29:40|15503.57|15423.57|15503.53|15423.53|15503.57|15423.57|15503.5|15423.5|5
1727004590000|2024-09-22 11:29:50|15503.52|15423.52|15503.53|15423.53|15503.77|15423.77|15503.38|15423.38|9
1727004600000|2024-09-22 11:30:00|15502.99|15422.99|15503.56|15423.56|15503.56|15423.56|15502.99|15422.99|7
1727004610000|2024-09-22 11:30:10|15502.93|15422.93|15502.38|15422.38|15502.94|15422.94|15502.38|15422.38|9
1727004620000|2024-09-22 11:30:20|15502.37|15422.37|15502.83|15422.83|15502.83|15422.83|15502.17|15422.17|6
1727004630000|2024-09-22 11:30:30|15502.94|15422.94|15502.88|15422.88|15503.06|15423.06|15502.64|15422.64|8
1727004640000|2024-09-22 11:30:40|15502.86|15422.86|15502.67|15422.67|15502.86|15422.86|15502.38|15422.38|8
1727004650000|2024-09-22 11:30:50|15502.76|15422.76|15503.12|15423.12|15503.12|15423.12|15502.75|15422.75|5
1727004660000|2024-09-22 11:31:00|15503.13|15423.13|15503.18|15423.18|15503.18|15423.18|15502.72|15422.72|6
1727004670000|2024-09-22 11:31:10|15503.19|15423.19|15503.64|15423.64|15503.99|15423.99|15503.19|15423.19|9
1727004680000|2024-09-22 11:31:20|15504.1|15424.1|15505.03|15425.03|15505.67|15425.67|15504.1|15424.1|8
1727004690000|2024-09-22 11:31:30|15505.01|15425.01|15506.09|15426.09|15506.09|15426.09|15505|15425|10
1727004700000|2024-09-22 11:31:40|15506.1|15426.1|15506.26|15426.26|15506.26|15426.26|15505.78|15425.78|10
1727004710000|2024-09-22 11:31:50|15506.29|15426.29|15507.29|15427.29|15507.69|15427.69|15506.29|15426.29|10
1727004720000|2024-09-22 11:32:00|15507.28|15427.28|15506.65|15426.65|15507.29|15427.29|15506.65|15426.65|6
1727004730000|2024-09-22 11:32:10|15506.62|15426.62|15507.74|15427.74|15507.74|15427.74|15506.57|15426.57|6
1727004740000|2024-09-22 11:32:20|15508.73|15428.73|15511.11|15431.11|15511.11|15431.11|15508.73|15428.73|10
1727004750000|2024-09-22 11:32:30|15510.79|15430.79|15511.46|15431.46|15511.68|15431.68|15510.79|15430.79|10
1727004760000|2024-09-22 11:32:40|15511.45|15431.45|15511.03|15431.03|15511.45|15431.45|15511.03|15431.03|8
1727004770000|2024-09-22 11:32:50|15511.28|15431.28|15511.75|15431.75|15511.76|15431.76|15511.28|15431.28|10
1727004780000|2024-09-22 11:33:00|15511.59|15431.59|15509.51|15429.51|15511.59|15431.59|15509.41|15429.41|9
1727004790000|2024-09-22 11:33:10|15507.81|15427.81|15506.97|15426.97|15507.81|15427.81|15506.96|15426.96|8
1727004800000|2024-09-22 11:33:20|15506.96|15426.96|15506.97|15426.97|15507.15|15427.15|15506.81|15426.81|8
1727004810000|2024-09-22 11:33:30|15507|15427|15507.5|15427.5|15507.5|15427.5|15507|15427|9
1727004820000|2024-09-22 11:33:40|15507.57|15427.57|15509.89|15429.89|15509.89|15429.89|15507.57|15427.57|10
1727004830000|2024-09-22 11:33:50|15509.44|15429.44|15511.34|15431.34|15511.34|15431.34|15509.44|15429.44|8
1727004840000|2024-09-22 11:34:00|15511.39|15431.39|15509.5|15429.5|15511.39|15431.39|15509.5|15429.5|9
1727004850000|2024-09-22 11:34:10|15509.49|15429.49|15510.81|15430.81|15510.99|15430.99|15509.49|15429.49|8
1727004860000|2024-09-22 11:34:20|15510.85|15430.85|15510.12|15430.12|15510.87|15430.87|15510.12|15430.12|10
1727004870000|2024-09-22 11:34:30|15510.05|15430.05|15510.58|15430.58|15510.58|15430.58|15510.03|15430.03|9
1727004880000|2024-09-22 11:34:40|15510.6|15430.6|15510.22|15430.22|15510.6|15430.6|15510.21|15430.21|7
1727004890000|2024-09-22 11:34:50|15510.56|15430.56|15510|15430|15510.65|15430.65|15509.75|15429.75|8
1727004900000|2024-09-22 11:35:00|15509.99|15429.99|15509.36|15429.36|15510.15|15430.15|15509.36|15429.36|9
1727004910000|2024-09-22 11:35:10|15508.77|15428.77|15508.17|15428.17|15508.77|15428.77|15507.65|15427.65|7
1727004920000|2024-09-22 11:35:20|15508.54|15428.54|15508.8|15428.8|15509.05|15429.05|15508.48|15428.48|10
1727004930000|2024-09-22 11:35:30|15509.68|15429.68|15511.71|15431.71|15511.71|15431.71|15509.68|15429.68|7
1727004940000|2024-09-22 11:35:40|15511.77|15431.77|15513.5|15433.5|15513.5|15433.5|15511.38|15431.38|9
1727004950000|2024-09-22 11:35:50|15512.98|15432.98|15516.73|15436.73|15516.73|15436.73|15511.49|15431.49|10
1727004960000|2024-09-22 11:36:00|15517.03|15437.03|15519.37|15439.37|15519.39|15439.39|15516.43|15436.43|10
1727004970000|2024-09-22 11:36:10|15519.26|15439.26|15518.78|15438.78|15519.27|15439.27|15518.34|15438.34|10
1727004980000|2024-09-22 11:36:20|15518.9|15438.9|15517.69|15437.69|15519.12|15439.12|15517.69|15437.69|10
1727004990000|2024-09-22 11:36:30|15516.8|15436.8|15518.09|15438.09|15518.26|15438.26|15515.96|15435.96|10
1727005000000|2024-09-22 11:36:40|15518.14|15438.14|15517.39|15437.39|15518.46|15438.46|15517.39|15437.39|10
1727005010000|2024-09-22 11:36:50|15517.41|15437.41|15519.19|15439.19|15519.23|15439.23|15517.41|15437.41|10
1727005020000|2024-09-22 11:37:00|15519.22|15439.22|15517.99|15437.99|15519.5|15439.5|15517.99|15437.99|10
1727005030000|2024-09-22 11:37:10|15517.97|15437.97|15518.56|15438.56|15518.72|15438.72|15517.97|15437.97|6
1727005040000|2024-09-22 11:37:20|15518.5|15438.5|15517.93|15437.93|15518.5|15438.5|15517.93|15437.93|9
1727005050000|2024-09-22 11:37:30|15516.71|15436.71|15517.35|15437.35|15518.07|15438.07|15516.71|15436.71|9
1727005060000|2024-09-22 11:37:40|15517.1|15437.1|15517.94|15437.94|15517.94|15437.94|15516.88|15436.88|9
1727005070000|2024-09-22 11:37:50|15517.51|15437.51|15517.74|15437.74|15518.25|15438.25|15517.28|15437.28|10
1727005080000|2024-09-22 11:38:00|15518.17|15438.17|15518.6|15438.6|15518.64|15438.64|15518.17|15438.17|8
1727005090000|2024-09-22 11:38:10|15518.65|15438.65|15518.8|15438.8|15518.8|15438.8|15518.61|15438.61|9
1727005100000|2024-09-22 11:38:20|15519.26|15439.26|15519.82|15439.82|15519.83|15439.83|15518.94|15438.94|8
1727005110000|2024-09-22 11:38:30|15520.22|15440.22|15520.32|15440.32|15520.32|15440.32|15519.53|15439.53|10
1727005120000|2024-09-22 11:38:40|15520.35|15440.35|15520.32|15440.32|15520.55|15440.55|15519.56|15439.56|10
1727005130000|2024-09-22 11:38:50|15520.31|15440.31|15521.82|15441.82|15521.82|15441.82|15520.08|15440.08|9
1727005140000|2024-09-22 11:39:00|15521.29|15441.29|15522.75|15442.75|15522.75|15442.75|15521.29|15441.29|10
1727005150000|2024-09-22 11:39:10|15522.45|15442.45|15523.3|15443.3|15523.66|15443.66|15522.45|15442.45|10
1727005160000|2024-09-22 11:39:20|15523.29|15443.29|15522.54|15442.54|15523.3|15443.3|15522.54|15442.54|10
1727005170000|2024-09-22 11:39:30|15522.8|15442.8|15523.75|15443.75|15523.75|15443.75|15522.69|15442.69|9
1727005180000|2024-09-22 11:39:40|15523.74|15443.74|15523.62|15443.62|15523.75|15443.75|15523.62|15443.62|6
1727005190000|2024-09-22 11:39:50|15523.28|15443.28|15523.4|15443.4|15523.85|15443.85|15523.28|15443.28|8
1727005200000|2024-09-22 11:40:00|15523.42|15443.42|15522.61|15442.61|15523.64|15443.64|15522.61|15442.61|10
1727005210000|2024-09-22 11:40:10|15522.26|15442.26|15521.87|15441.87|15522.3|15442.3|15521.87|15441.87|9
1727005220000|2024-09-22 11:40:20|15522.13|15442.13|15521.85|15441.85|15522.14|15442.14|15521.85|15441.85|7
1727005230000|2024-09-22 11:40:30|15521.3|15441.3|15520.29|15440.29|15521.3|15441.3|15520.29|15440.29|10
1727005240000|2024-09-22 11:40:40|15520.69|15440.69|15520.29|15440.29|15520.78|15440.78|15520.28|15440.28|10
1727005250000|2024-09-22 11:40:50|15520.24|15440.24|15520.42|15440.42|15520.71|15440.71|15520.22|15440.22|7
1727005260000|2024-09-22 11:41:00|15520.73|15440.73|15521|15441|15521.03|15441.03|15520.73|15440.73|9
1727005270000|2024-09-22 11:41:10|15520.99|15440.99|15522.03|15442.03|15522.03|15442.03|15520.99|15440.99|9
1727005280000|2024-09-22 11:41:20|15522.04|15442.04|15522.97|15442.97|15523.11|15443.11|15522.04|15442.04|9
1727005290000|2024-09-22 11:41:30|15523.76|15443.76|15523.52|15443.52|15523.84|15443.84|15523.45|15443.45|10
1727005300000|2024-09-22 11:41:40|15523.48|15443.48|15523.35|15443.35|15523.86|15443.86|15523.35|15443.35|9
1727005310000|2024-09-22 11:41:50|15523.6|15443.6|15523.75|15443.75|15523.83|15443.83|15522.68|15442.68|8
1727005320000|2024-09-22 11:42:00|15523.61|15443.61|15523.35|15443.35|15523.68|15443.68|15523.35|15443.35|6
1727005330000|2024-09-22 11:42:10|15523.36|15443.36|15523.34|15443.34|15523.39|15443.39|15523.33|15443.33|8
1727005340000|2024-09-22 11:42:20|15523.01|15443.01|15522.93|15442.93|15523.07|15443.07|15522.4|15442.4|9
1727005350000|2024-09-22 11:42:30|15522.9|15442.9|15523.08|15443.08|15523.08|15443.08|15522.84|15442.84|8
1727005360000|2024-09-22 11:42:40|15523.09|15443.09|15523.5|15443.5|15523.51|15443.51|15523.09|15443.09|5
1727005370000|2024-09-22 11:42:50|15523.43|15443.43|15523.53|15443.53|15523.7|15443.7|15523.43|15443.43|9
1727005380000|2024-09-22 11:43:00|15523.52|15443.52|15523.36|15443.36|15523.69|15443.69|15522.83|15442.83|6
1727005390000|2024-09-22 11:43:10|15522.66|15442.66|15523.08|15443.08|15523.32|15443.32|15522.66|15442.66|8
1727005400000|2024-09-22 11:43:20|15523.07|15443.07|15522.59|15442.59|15523.17|15443.17|15522.59|15442.59|9
1727005410000|2024-09-22 11:43:30|15522.52|15442.52|15522.2|15442.2|15522.86|15442.86|15521.71|15441.71|9
1727005420000|2024-09-22 11:43:40|15521.72|15441.72|15520.74|15440.74|15521.72|15441.72|15520.65|15440.65|10
1727005430000|2024-09-22 11:43:50|15521.33|15441.33|15521.32|15441.32|15521.36|15441.36|15521.32|15441.32|6
1727005440000|2024-09-22 11:44:00|15521.36|15441.36|15521.42|15441.42|15521.45|15441.45|15520.98|15440.98|7
1727005450000|2024-09-22 11:44:10|15521.41|15441.41|15521.73|15441.73|15521.78|15441.78|15521.41|15441.41|9
1727005460000|2024-09-22 11:44:20|15521.72|15441.72|15520.33|15440.33|15521.81|15441.81|15520.3|15440.3|9
1727005470000|2024-09-22 11:44:30|15520.27|15440.27|15519.64|15439.64|15520.35|15440.35|15519.64|15439.64|7
1727005480000|2024-09-22 11:44:40|15519.63|15439.63|15519.55|15439.55|15519.64|15439.64|15519.38|15439.38|9
1727005490000|2024-09-22 11:44:50|15519.49|15439.49|15519.25|15439.25|15519.49|15439.49|15518.93|15438.93|9
1727005500000|2024-09-22 11:45:00|15519.22|15439.22|15520.04|15440.04|15520.04|15440.04|15519.17|15439.17|9
1727005510000|2024-09-22 11:45:10|15519.71|15439.71|15520.12|15440.12|15520.28|15440.28|15519.61|15439.61|9
1727005520000|2024-09-22 11:45:20|15520.11|15440.11|15519.81|15439.81|15520.68|15440.68|15519.81|15439.81|9
1727005530000|2024-09-22 11:45:30|15519.77|15439.77|15518.83|15438.83|15519.96|15439.96|15518.82|15438.82|10
1727005540000|2024-09-22 11:45:40|15518.74|15438.74|15517.1|15437.1|15518.74|15438.74|15516.99|15436.99|10
1727005550000|2024-09-22 11:45:50|15517.28|15437.28|15516.7|15436.7|15517.28|15437.28|15516.56|15436.56|9
1727005560000|2024-09-22 11:46:00|15516.99|15436.99|15516.75|15436.75|15517|15437|15516.74|15436.74|9
1727005570000|2024-09-22 11:46:10|15516.72|15436.72|15515.56|15435.56|15517.06|15437.06|15515.56|15435.56|10
1727005580000|2024-09-22 11:46:20|15515.51|15435.51|15515.82|15435.82|15515.86|15435.86|15515.51|15435.51|10
1727005590000|2024-09-22 11:46:30|15515.64|15435.64|15515.65|15435.65|15515.75|15435.75|15515.49|15435.49|8
1727005600000|2024-09-22 11:46:40|15515.67|15435.67|15517.5|15437.5|15517.5|15437.5|15515.67|15435.67|8
1727005610000|2024-09-22 11:46:50|15517.47|15437.47|15517.34|15437.34|15517.95|15437.95|15517.27|15437.27|9
1727005620000|2024-09-22 11:47:00|15517.98|15437.98|15518.45|15438.45|15518.45|15438.45|15517.95|15437.95|10
1727005630000|2024-09-22 11:47:10|15518.75|15438.75|15518.7|15438.7|15519|15439|15518.7|15438.7|7
1727005640000|2024-09-22 11:47:20|15518.97|15438.97|15518.43|15438.43|15519.1|15439.1|15518.42|15438.42|7
1727005650000|2024-09-22 11:47:30|15518.44|15438.44|15519.88|15439.88|15519.88|15439.88|15518.09|15438.09|10
1727005660000|2024-09-22 11:47:40|15519.91|15439.91|15520.83|15440.83|15520.83|15440.83|15519.91|15439.91|8
1727005670000|2024-09-22 11:47:50|15520.84|15440.84|15520.75|15440.75|15520.84|15440.84|15520.75|15440.75|5
1727005680000|2024-09-22 11:48:00|15520.76|15440.76|15521.27|15441.27|15521.31|15441.31|15520.76|15440.76|10
1727005690000|2024-09-22 11:48:10|15521.26|15441.26|15521.06|15441.06|15521.3|15441.3|15521.06|15441.06|9
1727005700000|2024-09-22 11:48:20|15521.21|15441.21|15521.23|15441.23|15521.25|15441.25|15521.21|15441.21|8
1727005710000|2024-09-22 11:48:30|15521.27|15441.27|15520.1|15440.1|15521.39|15441.39|15520.09|15440.09|7
1727005720000|2024-09-22 11:48:40|15520.61|15440.61|15521.11|15441.11|15521.11|15441.11|15520.57|15440.57|4
1727005730000|2024-09-22 11:48:50|15521.13|15441.13|15521.06|15441.06|15521.48|15441.48|15521.06|15441.06|7
1727005740000|2024-09-22 11:49:00|15521.12|15441.12|15521.43|15441.43|15521.57|15441.57|15520.62|15440.62|9
1727005750000|2024-09-22 11:49:10|15521.4|15441.4|15521.53|15441.53|15522|15442|15521.23|15441.23|10
1727005760000|2024-09-22 11:49:20|15521.52|15441.52|15521.52|15441.52|15521.53|15441.53|15521.27|15441.27|8
1727005770000|2024-09-22 11:49:30|15521.51|15441.51|15521.94|15441.94|15521.94|15441.94|15521.46|15441.46|9
1727005780000|2024-09-22 11:49:40|15521.96|15441.96|15521.77|15441.77|15521.96|15441.96|15521.21|15441.21|8
1727005790000|2024-09-22 11:49:50|15521.72|15441.72|15521.98|15441.98|15521.98|15441.98|15521.7|15441.7|8
1727005800000|2024-09-22 11:50:00|15521.99|15441.99|15519.76|15439.76|15521.99|15441.99|15519.76|15439.76|9
1727005810000|2024-09-22 11:50:10|15519.79|15439.79|15518.19|15438.19|15519.79|15439.79|15518.19|15438.19|10
1727005820000|2024-09-22 11:50:20|15518.18|15438.18|15517.85|15437.85|15518.26|15438.26|15517.85|15437.85|10
1727005830000|2024-09-22 11:50:30|15517.84|15437.84|15518.07|15438.07|15518.07|15438.07|15517.79|15437.79|7
1727005840000|2024-09-22 11:50:40|15517.9|15437.9|15518.38|15438.38|15518.49|15438.49|15517.87|15437.87|10
1727005850000|2024-09-22 11:50:50|15518.37|15438.37|15517.94|15437.94|15518.54|15438.54|15517.94|15437.94|10
1727005860000|2024-09-22 11:51:00|15517.91|15437.91|15518.34|15438.34|15518.37|15438.37|15517.82|15437.82|9
1727005870000|2024-09-22 11:51:10|15518.33|15438.33|15518.15|15438.15|15518.33|15438.33|15518.02|15438.02|8
1727005880000|2024-09-22 11:51:20|15518.01|15438.01|15518.57|15438.57|15518.57|15438.57|15518.01|15438.01|8
1727005890000|2024-09-22 11:51:30|15518.63|15438.63|15519.34|15439.34|15519.37|15439.37|15518.63|15438.63|9
1727005900000|2024-09-22 11:51:40|15519.03|15439.03|15519.01|15439.01|15519.06|15439.06|15518.99|15438.99|7
1727005910000|2024-09-22 11:51:50|15518.99|15438.99|15519.37|15439.37|15519.37|15439.37|15518.96|15438.96|10
1727005920000|2024-09-22 11:52:00|15519.32|15439.32|15518.78|15438.78|15519.32|15439.32|15518.69|15438.69|9
1727005930000|2024-09-22 11:52:10|15519.17|15439.17|15519.19|15439.19|15519.19|15439.19|15519.13|15439.13|9
1727005940000|2024-09-22 11:52:20|15519.2|15439.2|15520.44|15440.44|15520.93|15440.93|15519.14|15439.14|9
1727005950000|2024-09-22 11:52:30|15520.39|15440.39|15520.98|15440.98|15520.98|15440.98|15520.26|15440.26|8
1727005960000|2024-09-22 11:52:40|15521.04|15441.04|15520.24|15440.24|15522.09|15442.09|15519.97|15439.97|10
1727005970000|2024-09-22 11:52:50|15520.17|15440.17|15520.62|15440.62|15520.73|15440.73|15520.09|15440.09|8
1727005980000|2024-09-22 11:53:00|15520.65|15440.65|15520.32|15440.32|15520.65|15440.65|15520.26|15440.26|7
1727005990000|2024-09-22 11:53:10|15520.24|15440.24|15520.23|15440.23|15520.32|15440.32|15520.23|15440.23|7
1727006000000|2024-09-22 11:53:20|15520.2|15440.2|15519.96|15439.96|15520.59|15440.59|15519.96|15439.96|10
1727006010000|2024-09-22 11:53:30|15519.95|15439.95|15518.28|15438.28|15519.95|15439.95|15518.25|15438.25|9
1727006020000|2024-09-22 11:53:40|15518.52|15438.52|15517.2|15437.2|15518.55|15438.55|15517.2|15437.2|8
1727006030000|2024-09-22 11:53:50|15517.17|15437.17|15517.94|15437.94|15517.94|15437.94|15517.09|15437.09|9
1727006040000|2024-09-22 11:54:00|15517.86|15437.86|15517.9|15437.9|15518.07|15438.07|15517.86|15437.86|9
1727006050000|2024-09-22 11:54:10|15517.87|15437.87|15517.33|15437.33|15517.87|15437.87|15517.33|15437.33|10
1727006060000|2024-09-22 11:54:20|15517.32|15437.32|15518.11|15438.11|15518.11|15438.11|15517.31|15437.31|8
1727006070000|2024-09-22 11:54:30|15518.12|15438.12|15518.17|15438.17|15518.17|15438.17|15517.68|15437.68|8
1727006080000|2024-09-22 11:54:40|15518.14|15438.14|15518.47|15438.47|15518.62|15438.62|15517.59|15437.59|8
1727006090000|2024-09-22 11:54:50|15518.64|15438.64|15519.01|15439.01|15519.01|15439.01|15518.28|15438.28|4
1727006100000|2024-09-22 11:55:00|15518.65|15438.65|15518.63|15438.63|15519.17|15439.17|15518.63|15438.63|7
1727006110000|2024-09-22 11:55:10|15518.61|15438.61|15518.56|15438.56|15518.62|15438.62|15518.33|15438.33|6
1727006120000|2024-09-22 11:55:20|15518.47|15438.47|15518.09|15438.09|15518.47|15438.47|15518.08|15438.08|8
1727006130000|2024-09-22 11:55:30|15518.18|15438.18|15518.28|15438.28|15518.28|15438.28|15518.13|15438.13|8
1727006140000|2024-09-22 11:55:40|15518.27|15438.27|15516.64|15436.64|15518.95|15438.95|15516.64|15436.64|9
1727006150000|2024-09-22 11:55:50|15517.12|15437.12|15516.91|15436.91|15517.16|15437.16|15516.83|15436.83|7
1727006160000|2024-09-22 11:56:00|15516.96|15436.96|15516.94|15436.94|15516.96|15436.96|15516.77|15436.77|9
1727006170000|2024-09-22 11:56:10|15516.74|15436.74|15516.87|15436.87|15516.87|15436.87|15516.63|15436.63|9
1727006180000|2024-09-22 11:56:20|15516.8|15436.8|15516.52|15436.52|15516.81|15436.81|15516.46|15436.46|8
1727006190000|2024-09-22 11:56:30|15516.43|15436.43|15516.68|15436.68|15516.68|15436.68|15516.43|15436.43|7
1727006200000|2024-09-22 11:56:40|15516.66|15436.66|15516.24|15436.24|15516.66|15436.66|15516.07|15436.07|8
1727006210000|2024-09-22 11:56:50|15516.28|15436.28|15514.09|15434.09|15516.28|15436.28|15514.09|15434.09|9
1727006220000|2024-09-22 11:57:00|15514.08|15434.08|15514.64|15434.64|15514.64|15434.64|15514.05|15434.05|9
1727006230000|2024-09-22 11:57:10|15514.83|15434.83|15514.68|15434.68|15515.15|15435.15|15514.68|15434.68|10
1727006240000|2024-09-22 11:57:20|15514.65|15434.65|15514.58|15434.58|15514.94|15434.94|15514.56|15434.56|8
1727006250000|2024-09-22 11:57:30|15514.77|15434.77|15513.84|15433.84|15514.77|15434.77|15513.84|15433.84|6
1727006260000|2024-09-22 11:57:40|15513.53|15433.53|15513.94|15433.94|15513.98|15433.98|15513.53|15433.53|7
1727006270000|2024-09-22 11:57:50|15513.95|15433.95|15514.2|15434.2|15514.2|15434.2|15513.95|15433.95|8
1727006280000|2024-09-22 11:58:00|15514.18|15434.18|15514.86|15434.86|15514.92|15434.92|15514.18|15434.18|9
1727006290000|2024-09-22 11:58:10|15514.81|15434.81|15514.47|15434.47|15514.82|15434.82|15514.12|15434.12|9
1727006300000|2024-09-22 11:58:20|15514.46|15434.46|15514.41|15434.41|15514.47|15434.47|15514.41|15434.41|4
1727006310000|2024-09-22 11:58:30|15514.42|15434.42|15514.26|15434.26|15514.47|15434.47|15514.26|15434.26|5
1727006320000|2024-09-22 11:58:40|15514.66|15434.66|15514.08|15434.08|15514.66|15434.66|15514.08|15434.08|6
1727006330000|2024-09-22 11:58:50|15514.56|15434.56|15513.85|15433.85|15514.56|15434.56|15513.85|15433.85|7
1727006340000|2024-09-22 11:59:00|15513.82|15433.82|15514.05|15434.05|15514.18|15434.18|15513.63|15433.63|8
1727006350000|2024-09-22 11:59:10|15514.02|15434.02|15513.81|15433.81|15514.02|15434.02|15513.64|15433.64|9
1727006360000|2024-09-22 11:59:20|15513.84|15433.84|15513.87|15433.87|15513.9|15433.9|15513.81|15433.81|8
1727006370000|2024-09-22 11:59:30|15513.86|15433.86|15513.75|15433.75|15513.9|15433.9|15513.51|15433.51|7
1727006380000|2024-09-22 11:59:40|15513.71|15433.71|15513.07|15433.07|15513.71|15433.71|15512.83|15432.83|5
1727006390000|2024-09-22 11:59:50|15513.06|15433.06|15513.16|15433.16|15513.16|15433.16|15512.9|15432.9|6
1727006400000|2024-09-22 12:00:00|15513.17|15433.17|15512.44|15432.44|15513.17|15433.17|15511.73|15431.73|8
1727006410000|2024-09-22 12:00:10|15512.34|15432.34|15511.68|15431.68|15512.34|15432.34|15511.68|15431.68|10
1727006420000|2024-09-22 12:00:20|15511.66|15431.66|15512.8|15432.8|15513.54|15433.54|15511.66|15431.66|9
1727006430000|2024-09-22 12:00:30|15512.9|15432.9|15513.19|15433.19|15513.48|15433.48|15512.89|15432.89|10
1727006440000|2024-09-22 12:00:40|15513.2|15433.2|15513.44|15433.44|15513.47|15433.47|15512.32|15432.32|8
1727006450000|2024-09-22 12:00:50|15513.42|15433.42|15513.44|15433.44|15513.44|15433.44|15513.12|15433.12|10
1727006460000|2024-09-22 12:01:00|15513.72|15433.72|15514.34|15434.34|15514.59|15434.59|15513.72|15433.72|8
1727006470000|2024-09-22 12:01:10|15514.3|15434.3|15516.16|15436.16|15516.16|15436.16|15514.28|15434.28|10
1727006480000|2024-09-22 12:01:20|15516.17|15436.17|15517.06|15437.06|15517.06|15437.06|15516.06|15436.06|8
1727006490000|2024-09-22 12:01:30|15517.14|15437.14|15517.91|15437.91|15518.12|15438.12|15517.14|15437.14|10
1727006500000|2024-09-22 12:01:40|15518.02|15438.02|15518.09|15438.09|15518.11|15438.11|15518.01|15438.01|9
1727006510000|2024-09-22 12:01:50|15518.08|15438.08|15517.82|15437.82|15518.09|15438.09|15517.82|15437.82|9
1727006520000|2024-09-22 12:02:00|15517.81|15437.81|15518.74|15438.74|15518.74|15438.74|15517.81|15437.81|9
1727006530000|2024-09-22 12:02:10|15518.75|15438.75|15518.8|15438.8|15519|15439|15518.73|15438.73|10
1727006540000|2024-09-22 12:02:20|15518.95|15438.95|15520.75|15440.75|15520.8|15440.8|15518.95|15438.95|9
1727006550000|2024-09-22 12:02:30|15520.72|15440.72|15521.06|15441.06|15521.06|15441.06|15520.35|15440.35|10
1727006560000|2024-09-22 12:02:40|15521.18|15441.18|15520.41|15440.41|15521.18|15441.18|15520.41|15440.41|10
1727006570000|2024-09-22 12:02:50|15520.37|15440.37|15521.27|15441.27|15521.27|15441.27|15520.37|15440.37|6
1727006580000|2024-09-22 12:03:00|15521.29|15441.29|15521.07|15441.07|15521.29|15441.29|15520.96|15440.96|9
1727006590000|2024-09-22 12:03:10|15520.47|15440.47|15520.15|15440.15|15520.47|15440.47|15520.14|15440.14|8
1727006600000|2024-09-22 12:03:20|15520.16|15440.16|15520.52|15440.52|15520.57|15440.57|15520.1|15440.1|10
1727006610000|2024-09-22 12:03:30|15520.54|15440.54|15520.56|15440.56|15520.59|15440.59|15520.54|15440.54|7
1727006620000|2024-09-22 12:03:40|15520.63|15440.63|15520.45|15440.45|15520.63|15440.63|15520.36|15440.36|8
1727006630000|2024-09-22 12:03:50|15520.4|15440.4|15520.33|15440.33|15520.4|15440.4|15520.16|15440.16|8
1727006640000|2024-09-22 12:04:00|15520.32|15440.32|15520.54|15440.54|15520.54|15440.54|15520.32|15440.32|7
1727006650000|2024-09-22 12:04:10|15520.89|15440.89|15522.46|15442.46|15522.46|15442.46|15520.89|15440.89|9
1727006660000|2024-09-22 12:04:20|15522.49|15442.49|15521.79|15441.79|15522.62|15442.62|15521.38|15441.38|10
1727006670000|2024-09-22 12:04:30|15521.28|15441.28|15521.71|15441.71|15522.07|15442.07|15521.27|15441.27|10
1727006680000|2024-09-22 12:04:40|15521.68|15441.68|15521.42|15441.42|15521.68|15441.68|15521.42|15441.42|6
1727006690000|2024-09-22 12:04:50|15521.35|15441.35|15521.57|15441.57|15521.57|15441.57|15520.93|15440.93|9
1727006700000|2024-09-22 12:05:00|15521.69|15441.69|15518.85|15438.85|15521.76|15441.76|15518.8|15438.8|10
1727006710000|2024-09-22 12:05:10|15518.54|15438.54|15518.18|15438.18|15518.54|15438.54|15518.18|15438.18|9
1727006720000|2024-09-22 12:05:20|15518.56|15438.56|15520.04|15440.04|15520.04|15440.04|15518.56|15438.56|9
1727006730000|2024-09-22 12:05:30|15519.34|15439.34|15519.74|15439.74|15519.76|15439.76|15519.34|15439.34|9
1727006740000|2024-09-22 12:05:40|15519.76|15439.76|15519.83|15439.83|15519.9|15439.9|15519.76|15439.76|7
1727006750000|2024-09-22 12:05:50|15519.82|15439.82|15520.39|15440.39|15520.39|15440.39|15519.76|15439.76|9
1727006760000|2024-09-22 12:06:00|15520.09|15440.09|15520.15|15440.15|15520.16|15440.16|15520.09|15440.09|7
1727006770000|2024-09-22 12:06:10|15520.16|15440.16|15520.36|15440.36|15520.63|15440.63|15520.16|15440.16|6
1727006780000|2024-09-22 12:06:20|15520.38|15440.38|15520.15|15440.15|15520.79|15440.79|15520.15|15440.15|9
1727006790000|2024-09-22 12:06:30|15520.9|15440.9|15522.78|15442.78|15522.78|15442.78|15520.9|15440.9|7
1727006800000|2024-09-22 12:06:40|15522.81|15442.81|15523.02|15443.02|15523.02|15443.02|15522.57|15442.57|10
1727006810000|2024-09-22 12:06:50|15523.03|15443.03|15523.33|15443.33|15523.33|15443.33|15522.94|15442.94|6
1727006820000|2024-09-22 12:07:00|15523.34|15443.34|15523.15|15443.15|15523.35|15443.35|15523.09|15443.09|8
1727006830000|2024-09-22 12:07:10|15523.38|15443.38|15523.8|15443.8|15524.01|15444.01|15523.38|15443.38|5
1727006840000|2024-09-22 12:07:20|15523.55|15443.55|15526.1|15446.1|15526.1|15446.1|15523.55|15443.55|10
1727006850000|2024-09-22 12:07:30|15526.38|15446.38|15527.65|15447.65|15527.65|15447.65|15526.38|15446.38|9
1727006860000|2024-09-22 12:07:40|15528.39|15448.39|15525.67|15445.67|15528.4|15448.4|15525.67|15445.67|9
1727006870000|2024-09-22 12:07:50|15525.21|15445.21|15524.34|15444.34|15525.21|15445.21|15524.27|15444.27|10
1727006880000|2024-09-22 12:08:00|15524.52|15444.52|15524.15|15444.15|15524.53|15444.53|15524.15|15444.15|7
1727006890000|2024-09-22 12:08:10|15524.45|15444.45|15525.38|15445.38|15525.39|15445.39|15524.1|15444.1|9
1727006900000|2024-09-22 12:08:20|15525.39|15445.39|15525.2|15445.2|15525.39|15445.39|15525.18|15445.18|7
1727006910000|2024-09-22 12:08:30|15525.16|15445.16|15524.72|15444.72|15525.16|15445.16|15524.68|15444.68|4
1727006920000|2024-09-22 12:08:40|15524.71|15444.71|15524.53|15444.53|15524.88|15444.88|15524.53|15444.53|9
1727006930000|2024-09-22 12:08:50|15524.55|15444.55|15525.41|15445.41|15525.41|15445.41|15524.55|15444.55|10
1727006940000|2024-09-22 12:09:00|15525.39|15445.39|15524.87|15444.87|15525.47|15445.47|15524.87|15444.87|7
1727006950000|2024-09-22 12:09:10|15525.34|15445.34|15525.55|15445.55|15525.56|15445.56|15524.96|15444.96|7
1727006960000|2024-09-22 12:09:20|15525.15|15445.15|15525.27|15445.27|15525.27|15445.27|15525.05|15445.05|9
1727006970000|2024-09-22 12:09:30|15525.29|15445.29|15524.64|15444.64|15525.29|15445.29|15524.34|15444.34|8
1727006980000|2024-09-22 12:09:40|15524.63|15444.63|15524.93|15444.93|15524.94|15444.94|15524.63|15444.63|7
1727006990000|2024-09-22 12:09:50|15524.94|15444.94|15525.43|15445.43|15525.43|15445.43|15524.81|15444.81|7
1727007000000|2024-09-22 12:10:00|15525.52|15445.52|15524.96|15444.96|15525.78|15445.78|15524.87|15444.87|10
1727007010000|2024-09-22 12:10:10|15525.15|15445.15|15524.79|15444.79|15525.15|15445.15|15524.72|15444.72|7
1727007020000|2024-09-22 12:10:20|15524.23|15444.23|15524.15|15444.15|15524.23|15444.23|15523.72|15443.72|10
1727007030000|2024-09-22 12:10:30|15524.11|15444.11|15522.67|15442.67|15524.11|15444.11|15522.28|15442.28|9
1727007040000|2024-09-22 12:10:40|15522.75|15442.75|15522.63|15442.63|15522.91|15442.91|15522.63|15442.63|10
1727007050000|2024-09-22 12:10:50|15522.61|15442.61|15522.56|15442.56|15522.79|15442.79|15522.54|15442.54|8
1727007060000|2024-09-22 12:11:00|15523.87|15443.87|15524.56|15444.56|15524.56|15444.56|15523.5|15443.5|8
1727007070000|2024-09-22 12:11:10|15524.74|15444.74|15525.45|15445.45|15525.5|15445.5|15524.74|15444.74|9
1727007080000|2024-09-22 12:11:20|15525.47|15445.47|15526|15446|15526|15446|15525.47|15445.47|8
1727007090000|2024-09-22 12:11:30|15526.02|15446.02|15526.83|15446.83|15526.88|15446.88|15526.02|15446.02|9
1727007100000|2024-09-22 12:11:40|15526.73|15446.73|15526.53|15446.53|15526.88|15446.88|15526.39|15446.39|9
1727007110000|2024-09-22 12:11:50|15526.52|15446.52|15526.75|15446.75|15526.76|15446.76|15526.52|15446.52|9
1727007120000|2024-09-22 12:12:00|15526.48|15446.48|15526.35|15446.35|15526.49|15446.49|15526.35|15446.35|5
1727007130000|2024-09-22 12:12:10|15526.24|15446.24|15526.08|15446.08|15526.24|15446.24|15526.08|15446.08|6
1727007140000|2024-09-22 12:12:20|15526.11|15446.11|15525.81|15445.81|15526.14|15446.14|15525.23|15445.23|6
1727007150000|2024-09-22 12:12:30|15525.82|15445.82|15525.93|15445.93|15525.95|15445.95|15525.68|15445.68|10
1727007160000|2024-09-22 12:12:40|15525.59|15445.59|15525.52|15445.52|15525.59|15445.59|15525.23|15445.23|9
1727007170000|2024-09-22 12:12:50|15524.92|15444.92|15524.49|15444.49|15524.92|15444.92|15524.49|15444.49|7
1727007180000|2024-09-22 12:13:00|15524.39|15444.39|15523.99|15443.99|15524.39|15444.39|15523.96|15443.96|7
1727007190000|2024-09-22 12:13:10|15524.82|15444.82|15526.18|15446.18|15526.18|15446.18|15524.82|15444.82|8
1727007200000|2024-09-22 12:13:20|15526.06|15446.06|15525.91|15445.91|15526.09|15446.09|15525.76|15445.76|8
1727007210000|2024-09-22 12:13:30|15525.93|15445.93|15526.22|15446.22|15526.22|15446.22|15525.86|15445.86|7
1727007220000|2024-09-22 12:13:40|15526.52|15446.52|15525.81|15445.81|15526.52|15446.52|15525.78|15445.78|6
1727007230000|2024-09-22 12:13:50|15525.82|15445.82|15525.82|15445.82|15525.84|15445.84|15525.5|15445.5|7
1727007240000|2024-09-22 12:14:00|15525.96|15445.96|15525.25|15445.25|15525.96|15445.96|15525.25|15445.25|7
1727007250000|2024-09-22 12:14:10|15525.42|15445.42|15525.43|15445.43|15525.44|15445.44|15525.41|15445.41|5
1727007260000|2024-09-22 12:14:20|15525.44|15445.44|15526.18|15446.18|15526.18|15446.18|15525.43|15445.43|7
1727007270000|2024-09-22 12:14:30|15526.34|15446.34|15527.39|15447.39|15527.39|15447.39|15526.34|15446.34|10
1727007280000|2024-09-22 12:14:40|15527.88|15447.88|15527.95|15447.95|15528.21|15448.21|15527.88|15447.88|7
1727007290000|2024-09-22 12:14:50|15527.94|15447.94|15529.15|15449.15|15529.15|15449.15|15527.92|15447.92|7
1727007300000|2024-09-22 12:15:00|15530.93|15450.93|15529.88|15449.88|15530.93|15450.93|15529.88|15449.88|8
1727007310000|2024-09-22 12:15:10|15529.87|15449.87|15531.2|15451.2|15531.43|15451.43|15529.87|15449.87|9
1727007320000|2024-09-22 12:15:20|15531.22|15451.22|15531.08|15451.08|15531.22|15451.22|15530.62|15450.62|8
1727007330000|2024-09-22 12:15:30|15531.15|15451.15|15532.46|15452.46|15532.79|15452.79|15530.74|15450.74|10
1727007340000|2024-09-22 12:15:40|15532.47|15452.47|15532.07|15452.07|15532.69|15452.69|15531.81|15451.81|7
1727007350000|2024-09-22 12:15:50|15532.46|15452.46|15534.58|15454.58|15535.46|15455.46|15532.46|15452.46|8
1727007360000|2024-09-22 12:16:00|15534.89|15454.89|15535.77|15455.77|15535.77|15455.77|15534.89|15454.89|6
1727007370000|2024-09-22 12:16:10|15536.14|15456.14|15536.98|15456.98|15536.98|15456.98|15536|15456|7
1727007380000|2024-09-22 12:16:20|15537.05|15457.05|15536.43|15456.43|15537.05|15457.05|15536.39|15456.39|7
1727007390000|2024-09-22 12:16:30|15538.18|15458.18|15536.6|15456.6|15538.18|15458.18|15536.6|15456.6|10
1727007400000|2024-09-22 12:16:40|15536.63|15456.63|15536.48|15456.48|15536.74|15456.74|15536.37|15456.37|8
1727007410000|2024-09-22 12:16:50|15537.49|15457.49|15536.7|15456.7|15537.5|15457.5|15536.69|15456.69|6
1727007420000|2024-09-22 12:17:00|15536.9|15456.9|15535.79|15455.79|15537.36|15457.36|15535.79|15455.79|9
1727007430000|2024-09-22 12:17:10|15535.06|15455.06|15534.67|15454.67|15535.06|15455.06|15534.6|15454.6|9
1727007440000|2024-09-22 12:17:20|15534.68|15454.68|15535.02|15455.02|15535.02|15455.02|15534.68|15454.68|6
1727007450000|2024-09-22 12:17:30|15535.03|15455.03|15535.21|15455.21|15535.22|15455.22|15534.47|15454.47|9
1727007460000|2024-09-22 12:17:40|15535.2|15455.2|15535.24|15455.24|15535.24|15455.24|15534.98|15454.98|7
1727007470000|2024-09-22 12:17:50|15534.59|15454.59|15534.48|15454.48|15535.13|15455.13|15534.48|15454.48|7
1727007480000|2024-09-22 12:18:00|15533.88|15453.88|15532.58|15452.58|15533.88|15453.88|15532.58|15452.58|8
1727007490000|2024-09-22 12:18:10|15532.38|15452.38|15531.85|15451.85|15533.44|15453.44|15531.85|15451.85|6
1727007500000|2024-09-22 12:18:20|15532.23|15452.23|15531.08|15451.08|15532.23|15452.23|15531.08|15451.08|9
1727007510000|2024-09-22 12:18:30|15530.95|15450.95|15531.27|15451.27|15531.68|15451.68|15530.95|15450.95|10
1727007520000|2024-09-22 12:18:40|15530.99|15450.99|15530.37|15450.37|15531|15451|15530.37|15450.37|7
1727007530000|2024-09-22 12:18:50|15530.36|15450.36|15530.21|15450.21|15530.43|15450.43|15530.21|15450.21|7
1727007540000|2024-09-22 12:19:00|15530.22|15450.22|15528.91|15448.91|15530.22|15450.22|15528.81|15448.81|6
1727007550000|2024-09-22 12:19:10|15528.74|15448.74|15526.42|15446.42|15528.74|15448.74|15526.42|15446.42|9
1727007560000|2024-09-22 12:19:20|15526.72|15446.72|15526.54|15446.54|15527.13|15447.13|15526.54|15446.54|8
1727007570000|2024-09-22 12:19:30|15526.79|15446.79|15528.23|15448.23|15528.23|15448.23|15526.79|15446.79|8
1727007580000|2024-09-22 12:19:40|15528.21|15448.21|15528.17|15448.17|15528.3|15448.3|15528.1|15448.1|8
1727007590000|2024-09-22 12:19:50|15528.16|15448.16|15528.77|15448.77|15528.77|15448.77|15528.16|15448.16|8
1727007600000|2024-09-22 12:20:00|15527.89|15447.89|15526.04|15446.04|15527.89|15447.89|15525.92|15445.92|10
1727007610000|2024-09-22 12:20:10|15526.05|15446.05|15526.28|15446.28|15526.32|15446.32|15525.46|15445.46|9
1727007620000|2024-09-22 12:20:20|15526.72|15446.72|15525.96|15445.96|15526.86|15446.86|15525.89|15445.89|9
1727007630000|2024-09-22 12:20:30|15526.04|15446.04|15522.35|15442.35|15526.04|15446.04|15522.02|15442.02|10
1727007640000|2024-09-22 12:20:40|15522.33|15442.33|15522.04|15442.04|15522.33|15442.33|15521.54|15441.54|9
1727007650000|2024-09-22 12:20:50|15521.97|15441.97|15520.23|15440.23|15521.97|15441.97|15519.74|15439.74|9
1727007660000|2024-09-22 12:21:00|15520.18|15440.18|15519.44|15439.44|15520.47|15440.47|15518.81|15438.81|7
1727007670000|2024-09-22 12:21:10|15519.47|15439.47|15518.25|15438.25|15519.49|15439.49|15518.25|15438.25|8
1727007680000|2024-09-22 12:21:20|15517.93|15437.93|15517.49|15437.49|15518.53|15438.53|15517.08|15437.08|9
1727007690000|2024-09-22 12:21:30|15517.48|15437.48|15519.18|15439.18|15519.18|15439.18|15517.48|15437.48|10
1727007700000|2024-09-22 12:21:40|15519.22|15439.22|15519.69|15439.69|15519.76|15439.76|15519.22|15439.22|8
1727007710000|2024-09-22 12:21:50|15519.97|15439.97|15520.86|15440.86|15520.86|15440.86|15518.64|15438.64|10
1727007720000|2024-09-22 12:22:00|15520.89|15440.89|15521.79|15441.79|15521.79|15441.79|15520.49|15440.49|8
1727007730000|2024-09-22 12:22:10|15521.77|15441.77|15521.57|15441.57|15521.77|15441.77|15521.06|15441.06|9
1727007740000|2024-09-22 12:22:20|15521.56|15441.56|15521.49|15441.49|15521.57|15441.57|15521.49|15441.49|7
1727007750000|2024-09-22 12:22:30|15520.7|15440.7|15521.8|15441.8|15521.82|15441.82|15520.7|15440.7|9
1727007760000|2024-09-22 12:22:40|15521.51|15441.51|15523.56|15443.56|15523.56|15443.56|15521.51|15441.51|7
1727007770000|2024-09-22 12:22:50|15523.44|15443.44|15523.4|15443.4|15523.58|15443.58|15523.33|15443.33|10
1727007780000|2024-09-22 12:23:00|15523.41|15443.41|15523.34|15443.34|15523.58|15443.58|15523.34|15443.34|8
1727007790000|2024-09-22 12:23:10|15523.11|15443.11|15522.13|15442.13|15523.11|15443.11|15522.13|15442.13|9
1727007800000|2024-09-22 12:23:20|15521.89|15441.89|15520.65|15440.65|15521.89|15441.89|15520.35|15440.35|9
1727007810000|2024-09-22 12:23:30|15520.64|15440.64|15525.24|15445.24|15525.56|15445.56|15519.8|15439.8|9
1727007820000|2024-09-22 12:23:40|15525.53|15445.53|15526.02|15446.02|15526.02|15446.02|15524.71|15444.71|8
1727007830000|2024-09-22 12:23:50|15526.03|15446.03|15526.63|15446.63|15526.94|15446.94|15526.03|15446.03|9
1727007840000|2024-09-22 12:24:00|15526.59|15446.59|15525.08|15445.08|15526.59|15446.59|15525.08|15445.08|10
1727007850000|2024-09-22 12:24:10|15525.07|15445.07|15524.34|15444.34|15525.07|15445.07|15524.23|15444.23|9
1727007860000|2024-09-22 12:24:20|15524.38|15444.38|15524.67|15444.67|15524.67|15444.67|15524.02|15444.02|9
1727007870000|2024-09-22 12:24:30|15524.68|15444.68|15524.72|15444.72|15524.72|15444.72|15524.64|15444.64|5
1727007880000|2024-09-22 12:24:40|15524.35|15444.35|15525.52|15445.52|15525.52|15445.52|15524.35|15444.35|8
1727007890000|2024-09-22 12:24:50|15524.8|15444.8|15526.12|15446.12|15526.12|15446.12|15524.33|15444.33|7
1727007900000|2024-09-22 12:25:00|15525.87|15445.87|15526.42|15446.42|15526.82|15446.82|15525.87|15445.87|8
1727007910000|2024-09-22 12:25:10|15526.43|15446.43|15526.46|15446.46|15526.46|15446.46|15526.09|15446.09|9
1727007920000|2024-09-22 12:25:20|15526.31|15446.31|15526.09|15446.09|15526.38|15446.38|15526.09|15446.09|9
1727007930000|2024-09-22 12:25:30|15526.1|15446.1|15527.74|15447.74|15527.74|15447.74|15526.05|15446.05|7
1727007940000|2024-09-22 12:25:40|15527.73|15447.73|15528.36|15448.36|15528.36|15448.36|15527.73|15447.73|8
1727007950000|2024-09-22 12:25:50|15528.44|15448.44|15527.52|15447.52|15528.44|15448.44|15527.52|15447.52|9
1727007960000|2024-09-22 12:26:00|15527.47|15447.47|15527.06|15447.06|15527.47|15447.47|15527.06|15447.06|9
1727007970000|2024-09-22 12:26:10|15527.07|15447.07|15527.22|15447.22|15527.22|15447.22|15526.96|15446.96|7
1727007980000|2024-09-22 12:26:20|15527.27|15447.27|15527.17|15447.17|15527.55|15447.55|15527.03|15447.03|8
1727007990000|2024-09-22 12:26:30|15527.16|15447.16|15527.31|15447.31|15527.44|15447.44|15526.96|15446.96|8
1727008000000|2024-09-22 12:26:40|15527.27|15447.27|15526.63|15446.63|15527.41|15447.41|15526.59|15446.59|9
1727008010000|2024-09-22 12:26:50|15526.62|15446.62|15526.47|15446.47|15526.62|15446.62|15526.47|15446.47|6
1727008020000|2024-09-22 12:27:00|15526.48|15446.48|15526.37|15446.37|15526.49|15446.49|15526.37|15446.37|7
1727008030000|2024-09-22 12:27:10|15526.35|15446.35|15526.39|15446.39|15526.39|15446.39|15526.3|15446.3|8
1727008040000|2024-09-22 12:27:20|15526.4|15446.4|15526.24|15446.24|15526.4|15446.4|15526.24|15446.24|10
1727008050000|2024-09-22 12:27:30|15526.26|15446.26|15524.81|15444.81|15526.26|15446.26|15524.81|15444.81|8
1727008060000|2024-09-22 12:27:40|15524.8|15444.8|15524.43|15444.43|15524.8|15444.8|15524.4|15444.4|9
1727008070000|2024-09-22 12:27:50|15524.41|15444.41|15524.32|15444.32|15524.41|15444.41|15524.32|15444.32|5
1727008080000|2024-09-22 12:28:00|15524.33|15444.33|15524.2|15444.2|15524.34|15444.34|15524.2|15444.2|9
1727008090000|2024-09-22 12:28:10|15524.21|15444.21|15524.15|15444.15|15524.22|15444.22|15523.91|15443.91|7
1727008100000|2024-09-22 12:28:20|15524.14|15444.14|15524.11|15444.11|15524.15|15444.15|15524.09|15444.09|9
1727008110000|2024-09-22 12:28:30|15524.1|15444.1|15523.99|15443.99|15524.1|15444.1|15523.99|15443.99|6
1727008120000|2024-09-22 12:28:40|15523.25|15443.25|15521.98|15441.98|15523.3|15443.3|15521.98|15441.98|9
1727008130000|2024-09-22 12:28:50|15521.97|15441.97|15520.85|15440.85|15521.97|15441.97|15520.85|15440.85|9
1727008140000|2024-09-22 12:29:00|15520.82|15440.82|15520.41|15440.41|15520.96|15440.96|15520.41|15440.41|9
1727008150000|2024-09-22 12:29:10|15520.7|15440.7|15519.07|15439.07|15520.72|15440.72|15519.06|15439.06|9
1727008160000|2024-09-22 12:29:20|15519.06|15439.06|15519.12|15439.12|15519.12|15439.12|15518.94|15438.94|8
1727008170000|2024-09-22 12:29:30|15519.14|15439.14|15518.38|15438.38|15519.14|15439.14|15518.38|15438.38|7
1727008180000|2024-09-22 12:29:40|15518.34|15438.34|15518.57|15438.57|15518.57|15438.57|15518.33|15438.33|8
1727008190000|2024-09-22 12:29:50|15518.4|15438.4|15517.86|15437.86|15518.53|15438.53|15517.86|15437.86|9
1727008200000|2024-09-22 12:30:00|15517.43|15437.43|15516.17|15436.17|15517.43|15437.43|15516.16|15436.16|9
1727008210000|2024-09-22 12:30:10|15516.18|15436.18|15515.62|15435.62|15516.18|15436.18|15515.62|15435.62|10
1727008220000|2024-09-22 12:30:20|15515.6|15435.6|15513.89|15433.89|15515.6|15435.6|15513.89|15433.89|9
1727008230000|2024-09-22 12:30:30|15513.76|15433.76|15514.18|15434.18|15514.58|15434.58|15513.37|15433.37|10
1727008240000|2024-09-22 12:30:40|15514.31|15434.31|15512.7|15432.7|15514.31|15434.31|15512.54|15432.54|9
1727008250000|2024-09-22 12:30:50|15512.64|15432.64|15512.2|15432.2|15512.85|15432.85|15512.2|15432.2|9
1727008260000|2024-09-22 12:31:00|15512.19|15432.19|15513.75|15433.75|15513.83|15433.83|15512.19|15432.19|10
1727008270000|2024-09-22 12:31:10|15513.81|15433.81|15516.03|15436.03|15516.03|15436.03|15513.81|15433.81|7
1727008280000|2024-09-22 12:31:20|15516.16|15436.16|15518.25|15438.25|15518.25|15438.25|15516.09|15436.09|10
1727008290000|2024-09-22 12:31:30|15518.35|15438.35|15518.24|15438.24|15519.37|15439.37|15518.21|15438.21|10
1727008300000|2024-09-22 12:31:40|15517.68|15437.68|15515.41|15435.41|15517.68|15437.68|15515.41|15435.41|10
1727008310000|2024-09-22 12:31:50|15515.69|15435.69|15515.51|15435.51|15515.69|15435.69|15515.12|15435.12|9
1727008320000|2024-09-22 12:32:00|15515.53|15435.53|15515.18|15435.18|15515.81|15435.81|15514.98|15434.98|10
1727008330000|2024-09-22 12:32:10|15515.16|15435.16|15514.81|15434.81|15515.16|15435.16|15514.54|15434.54|8
1727008340000|2024-09-22 12:32:20|15514.8|15434.8|15516.21|15436.21|15516.22|15436.22|15514.8|15434.8|8
1727008350000|2024-09-22 12:32:30|15516.2|15436.2|15515.55|15435.55|15516.37|15436.37|15515.55|15435.55|10
1727008360000|2024-09-22 12:32:40|15515.46|15435.46|15515.35|15435.35|15515.5|15435.5|15515.29|15435.29|9
1727008370000|2024-09-22 12:32:50|15515.46|15435.46|15517.74|15437.74|15517.74|15437.74|15515.22|15435.22|9
1727008380000|2024-09-22 12:33:00|15517.82|15437.82|15516.34|15436.34|15517.84|15437.84|15516.34|15436.34|10
1727008390000|2024-09-22 12:33:10|15516.15|15436.15|15515.56|15435.56|15516.15|15436.15|15515.56|15435.56|8
1727008400000|2024-09-22 12:33:20|15516.81|15436.81|15515.96|15435.96|15516.81|15436.81|15515.96|15435.96|8
1727008410000|2024-09-22 12:33:30|15516.09|15436.09|15515.05|15435.05|15516.39|15436.39|15515.05|15435.05|10
1727008420000|2024-09-22 12:33:40|15514.7|15434.7|15515.19|15435.19|15515.2|15435.2|15514.7|15434.7|9
1727008430000|2024-09-22 12:33:50|15515.18|15435.18|15515.02|15435.02|15515.36|15435.36|15514.85|15434.85|8
1727008440000|2024-09-22 12:34:00|15514.98|15434.98|15514.54|15434.54|15514.98|15434.98|15514.54|15434.54|6
1727008450000|2024-09-22 12:34:10|15514.55|15434.55|15514.52|15434.52|15514.56|15434.56|15514.52|15434.52|4
1727008460000|2024-09-22 12:34:20|15514.48|15434.48|15513.93|15433.93|15514.48|15434.48|15513.93|15433.93|10
1727008470000|2024-09-22 12:34:30|15513.69|15433.69|15513.75|15433.75|15513.81|15433.81|15513.69|15433.69|4
1727008480000|2024-09-22 12:34:40|15513.76|15433.76|15514.25|15434.25|15514.42|15434.42|15513.75|15433.75|6
1727008490000|2024-09-22 12:34:50|15513.93|15433.93|15514.68|15434.68|15514.68|15434.68|15513.93|15433.93|8
1727008500000|2024-09-22 12:35:00|15514.69|15434.69|15513.12|15433.12|15514.69|15434.69|15513.12|15433.12|10
1727008510000|2024-09-22 12:35:10|15513.1|15433.1|15511.79|15431.79|15513.1|15433.1|15511.79|15431.79|9
1727008520000|2024-09-22 12:35:20|15512.03|15432.03|15511.99|15431.99|15512.17|15432.17|15511.84|15431.84|6
1727008530000|2024-09-22 12:35:30|15512.03|15432.03|15511.52|15431.52|15512.06|15432.06|15511.52|15431.52|4
1727008540000|2024-09-22 12:35:40|15512.06|15432.06|15511.11|15431.11|15512.06|15432.06|15511.11|15431.11|8
1727008550000|2024-09-22 12:35:50|15511|15431|15510.67|15430.67|15511|15431|15510.67|15430.67|7
1727008560000|2024-09-22 12:36:00|15510.38|15430.38|15510.24|15430.24|15510.73|15430.73|15510.24|15430.24|9
1727008570000|2024-09-22 12:36:10|15510.29|15430.29|15510.06|15430.06|15510.29|15430.29|15510.06|15430.06|7
1727008580000|2024-09-22 12:36:20|15510.3|15430.3|15508.33|15428.33|15510.41|15430.41|15508.33|15428.33|9
1727008590000|2024-09-22 12:36:30|15508.19|15428.19|15507.96|15427.96|15508.19|15428.19|15507.55|15427.55|10
1727008600000|2024-09-22 12:36:40|15507.98|15427.98|15507.74|15427.74|15508.08|15428.08|15507.74|15427.74|8
1727008610000|2024-09-22 12:36:50|15507.44|15427.44|15507.51|15427.51|15508.06|15428.06|15507.33|15427.33|8
1727008620000|2024-09-22 12:37:00|15507.37|15427.37|15507.56|15427.56|15507.59|15427.59|15507.37|15427.37|6
1727008630000|2024-09-22 12:37:10|15507.38|15427.38|15504.35|15424.35|15507.52|15427.52|15504.16|15424.16|10
1727008640000|2024-09-22 12:37:20|15503.86|15423.86|15503.22|15423.22|15503.86|15423.86|15503.22|15423.22|10
1727008650000|2024-09-22 12:37:30|15503.19|15423.19|15503.69|15423.69|15503.69|15423.69|15503.13|15423.13|8
1727008660000|2024-09-22 12:37:40|15503.6|15423.6|15503.66|15423.66|15503.72|15423.72|15503.28|15423.28|7
1727008670000|2024-09-22 12:37:50|15503.69|15423.69|15503.53|15423.53|15504.05|15424.05|15503.52|15423.52|7
1727008680000|2024-09-22 12:38:00|15503.88|15423.88|15503.74|15423.74|15504.67|15424.67|15503.41|15423.41|10
1727008690000|2024-09-22 12:38:10|15503.69|15423.69|15503.15|15423.15|15503.69|15423.69|15503.15|15423.15|10
1727008700000|2024-09-22 12:38:20|15503.13|15423.13|15502.33|15422.33|15503.13|15423.13|15502.32|15422.32|9
1727008710000|2024-09-22 12:38:30|15502.34|15422.34|15502.9|15422.9|15502.92|15422.92|15502.32|15422.32|9
1727008720000|2024-09-22 12:38:40|15502.89|15422.89|15502.41|15422.41|15502.89|15422.89|15502.22|15422.22|8
1727008730000|2024-09-22 12:38:50|15502.33|15422.33|15502.1|15422.1|15502.34|15422.34|15502.1|15422.1|8
1727008740000|2024-09-22 12:39:00|15502.37|15422.37|15502.38|15422.38|15502.38|15422.38|15501.89|15421.89|10
1727008750000|2024-09-22 12:39:10|15502.29|15422.29|15501.16|15421.16|15502.3|15422.3|15500.94|15420.94|9
1727008760000|2024-09-22 12:39:20|15501.06|15421.06|15501.06|15421.06|15501.1|15421.1|15500.91|15420.91|8
1727008770000|2024-09-22 12:39:30|15501.07|15421.07|15501.23|15421.23|15501.55|15421.55|15501.05|15421.05|6
1727008780000|2024-09-22 12:39:40|15501.25|15421.25|15500.72|15420.72|15501.27|15421.27|15500.71|15420.71|9
1727008790000|2024-09-22 12:39:50|15500.71|15420.71|15501.35|15421.35|15501.35|15421.35|15500.7|15420.7|9
1727008800000|2024-09-22 12:40:00|15501.42|15421.42|15501.48|15421.48|15501.66|15421.66|15501.39|15421.39|10
1727008810000|2024-09-22 12:40:10|15503.05|15423.05|15502.12|15422.12|15503.06|15423.06|15501.87|15421.87|9
1727008820000|2024-09-22 12:40:20|15502.06|15422.06|15501.66|15421.66|15502.06|15422.06|15501.66|15421.66|8
1727008830000|2024-09-22 12:40:30|15501.65|15421.65|15501.56|15421.56|15501.65|15421.65|15501.56|15421.56|10
1727008840000|2024-09-22 12:40:40|15501.59|15421.59|15500.37|15420.37|15501.65|15421.65|15500.36|15420.36|8
1727008850000|2024-09-22 12:40:50|15500.02|15420.02|15500.29|15420.29|15500.52|15420.52|15499.94|15419.94|9
1727008860000|2024-09-22 12:41:00|15500.53|15420.53|15501.86|15421.86|15501.86|15421.86|15500.53|15420.53|8
1727008870000|2024-09-22 12:41:10|15501.75|15421.75|15502.68|15422.68|15502.68|15422.68|15501.63|15421.63|7
1727008880000|2024-09-22 12:41:20|15503.03|15423.03|15506.01|15426.01|15506.01|15426.01|15503.03|15423.03|10
1727008890000|2024-09-22 12:41:30|15506.02|15426.02|15507.37|15427.37|15507.53|15427.53|15506.02|15426.02|9
1727008900000|2024-09-22 12:41:40|15507.5|15427.5|15507.6|15427.6|15507.69|15427.69|15507.5|15427.5|9
1727008910000|2024-09-22 12:41:50|15506.68|15426.68|15506.39|15426.39|15507.1|15427.1|15506.18|15426.18|9
1727008920000|2024-09-22 12:42:00|15507.08|15427.08|15506.78|15426.78|15507.53|15427.53|15506.78|15426.78|8
1727008930000|2024-09-22 12:42:10|15506.75|15426.75|15507.25|15427.25|15507.26|15427.26|15506.72|15426.72|9
1727008940000|2024-09-22 12:42:20|15507.65|15427.65|15506.09|15426.09|15507.65|15427.65|15506.09|15426.09|10
1727008950000|2024-09-22 12:42:30|15506.53|15426.53|15506.38|15426.38|15506.53|15426.53|15505.88|15425.88|7
1727008960000|2024-09-22 12:42:40|15506.37|15426.37|15506.72|15426.72|15506.72|15426.72|15506.07|15426.07|6
1727008970000|2024-09-22 12:42:50|15506.75|15426.75|15505.93|15425.93|15506.75|15426.75|15505.93|15425.93|8
1727008980000|2024-09-22 12:43:00|15505.96|15425.96|15505.71|15425.71|15505.97|15425.97|15505.71|15425.71|10
1727008990000|2024-09-22 12:43:10|15505.91|15425.91|15505.36|15425.36|15505.93|15425.93|15505.21|15425.21|8
1727009000000|2024-09-22 12:43:20|15505.33|15425.33|15505.06|15425.06|15505.33|15425.33|15505.06|15425.06|8
1727009010000|2024-09-22 12:43:30|15505.03|15425.03|15505.07|15425.07|15505.07|15425.07|15505.02|15425.02|7
1727009020000|2024-09-22 12:43:40|15505.1|15425.1|15506.12|15426.12|15506.14|15426.14|15505.1|15425.1|7
1727009030000|2024-09-22 12:43:50|15506.16|15426.16|15506.5|15426.5|15506.5|15426.5|15506|15426|5
1727009040000|2024-09-22 12:44:00|15506.48|15426.48|15506.11|15426.11|15506.48|15426.48|15505.93|15425.93|6
1727009050000|2024-09-22 12:44:10|15506.1|15426.1|15505.91|15425.91|15506.3|15426.3|15505.86|15425.86|9
1727009060000|2024-09-22 12:44:20|15505.89|15425.89|15506.44|15426.44|15506.61|15426.61|15505.58|15425.58|9
1727009070000|2024-09-22 12:44:30|15506.15|15426.15|15506.29|15426.29|15506.59|15426.59|15506.12|15426.12|8
1727009080000|2024-09-22 12:44:40|15506.32|15426.32|15507.23|15427.23|15507.23|15427.23|15506.3|15426.3|8
1727009090000|2024-09-22 12:44:50|15507.35|15427.35|15508.27|15428.27|15508.31|15428.31|15507.3|15427.3|9
1727009100000|2024-09-22 12:45:00|15507.71|15427.71|15507.28|15427.28|15507.77|15427.77|15507.28|15427.28|7
1727009110000|2024-09-22 12:45:10|15507.29|15427.29|15507.2|15427.2|15507.29|15427.29|15506.72|15426.72|9
1727009120000|2024-09-22 12:45:20|15507.23|15427.23|15508.31|15428.31|15508.6|15428.6|15507.23|15427.23|9
1727009130000|2024-09-22 12:45:30|15508.41|15428.41|15508.65|15428.65|15509.22|15429.22|15508.21|15428.21|8
1727009140000|2024-09-22 12:45:40|15508.66|15428.66|15509.96|15429.96|15509.96|15429.96|15508.65|15428.65|9
1727009150000|2024-09-22 12:45:50|15510.01|15430.01|15511.86|15431.86|15511.86|15431.86|15510.01|15430.01|10
1727009160000|2024-09-22 12:46:00|15511.87|15431.87|15513.61|15433.61|15513.61|15433.61|15511.87|15431.87|10
1727009170000|2024-09-22 12:46:10|15513.49|15433.49|15516.26|15436.26|15516.45|15436.45|15513.49|15433.49|10
1727009180000|2024-09-22 12:46:20|15516.3|15436.3|15517.38|15437.38|15517.75|15437.75|15516.3|15436.3|10
1727009190000|2024-09-22 12:46:30|15517.43|15437.43|15517.58|15437.58|15518.04|15438.04|15517.43|15437.43|7
1727009200000|2024-09-22 12:46:40|15516.6|15436.6|15516.2|15436.2|15516.6|15436.6|15516.19|15436.19|7
1727009210000|2024-09-22 12:46:50|15516.61|15436.61|15517.23|15437.23|15517.23|15437.23|15516.61|15436.61|8
1727009220000|2024-09-22 12:47:00|15517.3|15437.3|15517.8|15437.8|15518.1|15438.1|15517.3|15437.3|8
1727009230000|2024-09-22 12:47:10|15517.46|15437.46|15517.76|15437.76|15517.97|15437.97|15517.38|15437.38|9
1727009240000|2024-09-22 12:47:20|15517.83|15437.83|15517.2|15437.2|15517.83|15437.83|15516.69|15436.69|10
1727009250000|2024-09-22 12:47:30|15517.16|15437.16|15517.02|15437.02|15517.2|15437.2|15516.9|15436.9|8
1727009260000|2024-09-22 12:47:40|15517.03|15437.03|15517.28|15437.28|15517.86|15437.86|15517.02|15437.02|7
1727009270000|2024-09-22 12:47:50|15517.27|15437.27|15517.42|15437.42|15517.42|15437.42|15516.98|15436.98|9
1727009280000|2024-09-22 12:48:00|15517.05|15437.05|15517.68|15437.68|15517.71|15437.71|15517.05|15437.05|8
1727009290000|2024-09-22 12:48:10|15517.64|15437.64|15516.77|15436.77|15517.64|15437.64|15516.77|15436.77|10
1727009300000|2024-09-22 12:48:20|15516.52|15436.52|15516.88|15436.88|15516.88|15436.88|15516.34|15436.34|9
1727009310000|2024-09-22 12:48:30|15516.86|15436.86|15518.38|15438.38|15518.38|15438.38|15516.48|15436.48|10
1727009320000|2024-09-22 12:48:40|15518.5|15438.5|15518.54|15438.54|15518.59|15438.59|15518.47|15438.47|9
1727009330000|2024-09-22 12:48:50|15518.57|15438.57|15519.52|15439.52|15519.57|15439.57|15518.51|15438.51|9
1727009340000|2024-09-22 12:49:00|15519.5|15439.5|15518.86|15438.86|15519.5|15439.5|15518.86|15438.86|7
1727009350000|2024-09-22 12:49:10|15518.96|15438.96|15518.63|15438.63|15518.96|15438.96|15518.37|15438.37|10
1727009360000|2024-09-22 12:49:20|15518.77|15438.77|15518.44|15438.44|15518.77|15438.77|15518.14|15438.14|9
1727009370000|2024-09-22 12:49:30|15518.43|15438.43|15518.55|15438.55|15518.86|15438.86|15518.43|15438.43|8
1727009380000|2024-09-22 12:49:40|15518.56|15438.56|15518.75|15438.75|15518.75|15438.75|15518.41|15438.41|8
1727009390000|2024-09-22 12:49:50|15518.76|15438.76|15517.87|15437.87|15518.76|15438.76|15517.87|15437.87|7
1727009400000|2024-09-22 12:50:00|15517.13|15437.13|15517.25|15437.25|15517.54|15437.54|15517.13|15437.13|10
1727009410000|2024-09-22 12:50:10|15517.28|15437.28|15517.16|15437.16|15517.42|15437.42|15517.16|15437.16|9
1727009420000|2024-09-22 12:50:20|15517.26|15437.26|15515.96|15435.96|15517.47|15437.47|15515.76|15435.76|10
1727009430000|2024-09-22 12:50:30|15515.93|15435.93|15516.42|15436.42|15516.69|15436.69|15515.86|15435.86|9
1727009440000|2024-09-22 12:50:40|15516.31|15436.31|15514.84|15434.84|15516.98|15436.98|15514.34|15434.34|10
1727009450000|2024-09-22 12:50:50|15515.36|15435.36|15515.64|15435.64|15515.64|15435.64|15515.21|15435.21|8
1727009460000|2024-09-22 12:51:00|15515.13|15435.13|15514.85|15434.85|15515.13|15435.13|15514.85|15434.85|9
1727009470000|2024-09-22 12:51:10|15514.71|15434.71|15514.7|15434.7|15514.71|15434.71|15514.59|15434.59|8
1727009480000|2024-09-22 12:51:20|15514.6|15434.6|15515.06|15435.06|15515.16|15435.16|15514.6|15434.6|10
1727009490000|2024-09-22 12:51:30|15514.35|15434.35|15513.8|15433.8|15514.36|15434.36|15513.56|15433.56|9
1727009500000|2024-09-22 12:51:40|15513.79|15433.79|15514.1|15434.1|15514.13|15434.13|15513.66|15433.66|7
1727009510000|2024-09-22 12:51:50|15514.13|15434.13|15515.4|15435.4|15515.4|15435.4|15514.13|15434.13|10
1727009520000|2024-09-22 12:52:00|15514.4|15434.4|15514.63|15434.63|15515.32|15435.32|15514.4|15434.4|10
1727009530000|2024-09-22 12:52:10|15514.6|15434.6|15514.6|15434.6|15514.98|15434.98|15514.26|15434.26|10
1727009540000|2024-09-22 12:52:20|15514.38|15434.38|15514.66|15434.66|15514.66|15434.66|15514.37|15434.37|7
1727009550000|2024-09-22 12:52:30|15514.68|15434.68|15515|15435|15515|15435|15514.33|15434.33|10
1727009560000|2024-09-22 12:52:40|15514.81|15434.81|15515.01|15435.01|15515.02|15435.02|15514.67|15434.67|9
1727009570000|2024-09-22 12:52:50|15514.95|15434.95|15515.04|15435.04|15515.04|15435.04|15514.95|15434.95|4
1727009580000|2024-09-22 12:53:00|15515.05|15435.05|15515.81|15435.81|15515.86|15435.86|15515.01|15435.01|10
1727009590000|2024-09-22 12:53:10|15515.83|15435.83|15515.99|15435.99|15516.05|15436.05|15515.81|15435.81|9
1727009600000|2024-09-22 12:53:20|15516.58|15436.58|15517.25|15437.25|15517.51|15437.51|15516.21|15436.21|10
1727009610000|2024-09-22 12:53:30|15516.82|15436.82|15517.41|15437.41|15517.55|15437.55|15516.63|15436.63|9
1727009620000|2024-09-22 12:53:40|15517.43|15437.43|15518.75|15438.75|15518.75|15438.75|15517.43|15437.43|8
1727009630000|2024-09-22 12:53:50|15518.44|15438.44|15520.3|15440.3|15520.3|15440.3|15518.44|15438.44|7
1727009640000|2024-09-22 12:54:00|15520.09|15440.09|15521.1|15441.1|15521.1|15441.1|15520.09|15440.09|8
1727009650000|2024-09-22 12:54:10|15521.22|15441.22|15522.21|15442.21|15522.21|15442.21|15521.22|15441.22|10
1727009660000|2024-09-22 12:54:20|15522.19|15442.19|15522.22|15442.22|15522.24|15442.24|15522.17|15442.17|8
1727009670000|2024-09-22 12:54:30|15521.03|15441.03|15520.25|15440.25|15521.09|15441.09|15520.25|15440.25|9
1727009680000|2024-09-22 12:54:40|15520.21|15440.21|15520.4|15440.4|15521.12|15441.12|15520.03|15440.03|9
1727009690000|2024-09-22 12:54:50|15520.44|15440.44|15519.78|15439.78|15520.47|15440.47|15519.78|15439.78|7
1727009700000|2024-09-22 12:55:00|15519.77|15439.77|15518.03|15438.03|15520|15440|15518.03|15438.03|10
1727009710000|2024-09-22 12:55:10|15518.37|15438.37|15518.15|15438.15|15518.37|15438.37|15518.13|15438.13|9
1727009720000|2024-09-22 12:55:20|15518.42|15438.42|15518.7|15438.7|15518.7|15438.7|15518.42|15438.42|8
1727009730000|2024-09-22 12:55:30|15518.75|15438.75|15518.78|15438.78|15518.78|15438.78|15518.75|15438.75|4
1727009740000|2024-09-22 12:55:40|15518.79|15438.79|15518.86|15438.86|15519.45|15439.45|15518.79|15438.79|8
1727009750000|2024-09-22 12:55:50|15518.85|15438.85|15518.95|15438.95|15518.95|15438.95|15518.85|15438.85|6
1727009760000|2024-09-22 12:56:00|15518.97|15438.97|15518.46|15438.46|15518.97|15438.97|15518.46|15438.46|6
1727009770000|2024-09-22 12:56:10|15518.08|15438.08|15516.93|15436.93|15518.08|15438.08|15516.93|15436.93|9
1727009780000|2024-09-22 12:56:20|15516.87|15436.87|15517.37|15437.37|15517.37|15437.37|15516.84|15436.84|8
1727009790000|2024-09-22 12:56:30|15517.3|15437.3|15516.38|15436.38|15517.38|15437.38|15516.38|15436.38|9
1727009800000|2024-09-22 12:56:40|15516.37|15436.37|15516.58|15436.58|15516.68|15436.68|15516.37|15436.37|10
1727009810000|2024-09-22 12:56:50|15516.54|15436.54|15516.53|15436.53|15516.54|15436.54|15516.35|15436.35|9
1727009820000|2024-09-22 12:57:00|15516.52|15436.52|15517.84|15437.84|15517.84|15437.84|15516.52|15436.52|8
1727009830000|2024-09-22 12:57:10|15517.76|15437.76|15518.25|15438.25|15518.26|15438.26|15517.76|15437.76|8
1727009840000|2024-09-22 12:57:20|15518.24|15438.24|15518.21|15438.21|15518.24|15438.24|15518.18|15438.18|6
1727009850000|2024-09-22 12:57:30|15518.32|15438.32|15521.7|15441.7|15521.71|15441.71|15517.98|15437.98|9
1727009860000|2024-09-22 12:57:40|15521.74|15441.74|15521.81|15441.81|15521.82|15441.82|15521.74|15441.74|7
1727009870000|2024-09-22 12:57:50|15521.79|15441.79|15521.51|15441.51|15521.84|15441.84|15521.51|15441.51|6
1727009880000|2024-09-22 12:58:00|15521.49|15441.49|15521.24|15441.24|15521.54|15441.54|15521.24|15441.24|7
1727009890000|2024-09-22 12:58:10|15521.23|15441.23|15521.43|15441.43|15521.43|15441.43|15521.19|15441.19|8
1727009900000|2024-09-22 12:58:20|15521.41|15441.41|15520.81|15440.81|15521.92|15441.92|15520.81|15440.81|8
1727009910000|2024-09-22 12:58:30|15520.8|15440.8|15519.39|15439.39|15520.8|15440.8|15519.39|15439.39|7
1727009920000|2024-09-22 12:58:40|15519.38|15439.38|15519.43|15439.43|15519.54|15439.54|15519.28|15439.28|8
1727009930000|2024-09-22 12:58:50|15519.37|15439.37|15519.27|15439.27|15519.48|15439.48|15519.27|15439.27|9
1727009940000|2024-09-22 12:59:00|15518.89|15438.89|15519.13|15439.13|15519.27|15439.27|15518.89|15438.89|7
1727009950000|2024-09-22 12:59:10|15519.17|15439.17|15519.64|15439.64|15519.64|15439.64|15518.97|15438.97|10
1727009960000|2024-09-22 12:59:20|15519.67|15439.67|15517.95|15437.95|15519.94|15439.94|15517.75|15437.75|10
1727009970000|2024-09-22 12:59:30|15517.96|15437.96|15517.04|15437.04|15518.32|15438.32|15517.04|15437.04|10
1727009980000|2024-09-22 12:59:40|15517.06|15437.06|15516.15|15436.15|15517.93|15437.93|15516.15|15436.15|10
1727009990000|2024-09-22 12:59:50|15515.98|15435.98|15516.74|15436.74|15516.74|15436.74|15515.98|15435.98|8
1727010000000|2024-09-22 13:00:00|15516.72|15436.72|15519|15439|15519|15439|15516.72|15436.72|10
1727010010000|2024-09-22 13:00:10|15519.22|15439.22|15517.75|15437.75|15519.46|15439.46|15517.75|15437.75|10
1727010020000|2024-09-22 13:00:20|15517.71|15437.71|15517.65|15437.65|15518.25|15438.25|15517.52|15437.52|10
1727010030000|2024-09-22 13:00:30|15517.68|15437.68|15512.64|15432.64|15518.25|15438.25|15512.64|15432.64|10
1727010040000|2024-09-22 13:00:40|15512.19|15432.19|15513.64|15433.64|15514.83|15434.83|15511.64|15431.64|9
1727010050000|2024-09-22 13:00:50|15514.23|15434.23|15514.41|15434.41|15514.49|15434.49|15513.91|15433.91|9
1727010060000|2024-09-22 13:01:00|15514.37|15434.37|15515.64|15435.64|15515.64|15435.64|15513.86|15433.86|7
1727010070000|2024-09-22 13:01:10|15516.18|15436.18|15516.87|15436.87|15516.93|15436.93|15516.18|15436.18|10
1727010080000|2024-09-22 13:01:20|15515.88|15435.88|15516.16|15436.16|15516.19|15436.19|15515.78|15435.78|10
1727010090000|2024-09-22 13:01:30|15516.14|15436.14|15516.63|15436.63|15516.63|15436.63|15516.07|15436.07|9
1727010100000|2024-09-22 13:01:40|15516.62|15436.62|15516.68|15436.68|15516.96|15436.96|15516.61|15436.61|6
1727010110000|2024-09-22 13:01:50|15516.54|15436.54|15517.36|15437.36|15517.36|15437.36|15516.16|15436.16|10
1727010120000|2024-09-22 13:02:00|15517.79|15437.79|15517.65|15437.65|15518.15|15438.15|15517.65|15437.65|10
1727010130000|2024-09-22 13:02:10|15517.64|15437.64|15517.24|15437.24|15517.66|15437.66|15517.19|15437.19|8
1727010140000|2024-09-22 13:02:20|15517.18|15437.18|15513.57|15433.57|15517.39|15437.39|15513.57|15433.57|10
1727010150000|2024-09-22 13:02:30|15513.56|15433.56|15510.39|15430.39|15513.56|15433.56|15510.39|15430.39|8
1727010160000|2024-09-22 13:02:40|15510.15|15430.15|15509.9|15429.9|15510.35|15430.35|15509.9|15429.9|6
1727010170000|2024-09-22 13:02:50|15509.88|15429.88|15509.89|15429.89|15510.17|15430.17|15509.84|15429.84|10
1727010180000|2024-09-22 13:03:00|15510.14|15430.14|15510.52|15430.52|15510.52|15430.52|15510.14|15430.14|6
1727010190000|2024-09-22 13:03:10|15510.59|15430.59|15511.98|15431.98|15511.98|15431.98|15510.59|15430.59|5
1727010200000|2024-09-22 13:03:20|15512|15432|15512.16|15432.16|15512.33|15432.33|15511.84|15431.84|8
1727010210000|2024-09-22 13:03:30|15512.14|15432.14|15512.48|15432.48|15512.73|15432.73|15512.13|15432.13|10
1727010220000|2024-09-22 13:03:40|15512.47|15432.47|15513.16|15433.16|15513.17|15433.17|15512.47|15432.47|6
1727010230000|2024-09-22 13:03:50|15512.91|15432.91|15512.93|15432.93|15512.93|15432.93|15512.52|15432.52|5
1727010240000|2024-09-22 13:04:00|15512.92|15432.92|15512.85|15432.85|15512.93|15432.93|15512.81|15432.81|7
1727010250000|2024-09-22 13:04:10|15512.84|15432.84|15512.92|15432.92|15512.92|15432.92|15512.31|15432.31|6
1727010260000|2024-09-22 13:04:20|15512.93|15432.93|15513.16|15433.16|15513.44|15433.44|15512.93|15432.93|8
1727010270000|2024-09-22 13:04:30|15513.15|15433.15|15512.99|15432.99|15513.42|15433.42|15512.99|15432.99|8
1727010280000|2024-09-22 13:04:40|15513.25|15433.25|15513.79|15433.79|15514.26|15434.26|15513.06|15433.06|7
1727010290000|2024-09-22 13:04:50|15513.35|15433.35|15513.49|15433.49|15513.55|15433.55|15513.35|15433.35|8
1727010300000|2024-09-22 13:05:00|15513.51|15433.51|15516.66|15436.66|15516.66|15436.66|15513.51|15433.51|9
1727010310000|2024-09-22 13:05:10|15516.67|15436.67|15516.32|15436.32|15516.67|15436.67|15516.28|15436.28|7
1727010320000|2024-09-22 13:05:20|15516.2|15436.2|15517.5|15437.5|15517.5|15437.5|15515.87|15435.87|9
1727010330000|2024-09-22 13:05:30|15517.8|15437.8|15518.1|15438.1|15518.33|15438.33|15517.8|15437.8|9
1727010340000|2024-09-22 13:05:40|15517.89|15437.89|15518.15|15438.15|15518.16|15438.16|15517.84|15437.84|9
1727010350000|2024-09-22 13:05:50|15518.16|15438.16|15518.04|15438.04|15518.16|15438.16|15518.04|15438.04|6
1727010360000|2024-09-22 13:06:00|15518.05|15438.05|15518.15|15438.15|15518.15|15438.15|15518.05|15438.05|5
1727010370000|2024-09-22 13:06:10|15516.62|15436.62|15516.2|15436.2|15516.62|15436.62|15516.2|15436.2|8
1727010380000|2024-09-22 13:06:20|15515.86|15435.86|15514.37|15434.37|15515.86|15435.86|15514.29|15434.29|8
1727010390000|2024-09-22 13:06:30|15514.33|15434.33|15513.38|15433.38|15514.33|15434.33|15513.06|15433.06|8
1727010400000|2024-09-22 13:06:40|15513.33|15433.33|15513.59|15433.59|15513.68|15433.68|15513.33|15433.33|8
1727010410000|2024-09-22 13:06:50|15513.58|15433.58|15513.5|15433.5|15513.58|15433.58|15512.83|15432.83|6
1727010420000|2024-09-22 13:07:00|15513.78|15433.78|15513.37|15433.37|15513.78|15433.78|15513.28|15433.28|9
1727010430000|2024-09-22 13:07:10|15513.36|15433.36|15514.65|15434.65|15514.65|15434.65|15513.36|15433.36|9
1727010440000|2024-09-22 13:07:20|15514.66|15434.66|15514.28|15434.28|15514.66|15434.66|15514.2|15434.2|8
1727010450000|2024-09-22 13:07:30|15514.32|15434.32|15516.44|15436.44|15516.61|15436.61|15514.32|15434.32|9
1727010460000|2024-09-22 13:07:40|15516.21|15436.21|15515.23|15435.23|15516.59|15436.59|15515.23|15435.23|10
1727010470000|2024-09-22 13:07:50|15515.04|15435.04|15515.34|15435.34|15515.47|15435.47|15515.03|15435.03|9
1727010480000|2024-09-22 13:08:00|15515.33|15435.33|15511.21|15431.21|15515.33|15435.33|15511.2|15431.2|5
1727010490000|2024-09-22 13:08:10|15511.2|15431.2|15510.89|15430.89|15511.2|15431.2|15510.89|15430.89|2
1727010500000|2024-09-22 13:08:20|15510.88|15430.88|15511.06|15431.06|15511.09|15431.09|15510.88|15430.88|5
1727010510000|2024-09-22 13:08:30|15511.08|15431.08|15511.5|15431.5|15511.5|15431.5|15510.92|15430.92|5
1727010520000|2024-09-22 13:08:40|15511.58|15431.58|15511.05|15431.05|15511.58|15431.58|15511.02|15431.02|8
1727010530000|2024-09-22 13:08:50|15511.04|15431.04|15510.67|15430.67|15511.04|15431.04|15510.67|15430.67|5
1727010540000|2024-09-22 13:09:00|15510.66|15430.66|15510.84|15430.84|15510.84|15430.84|15510.65|15430.65|6
1727010550000|2024-09-22 13:09:10|15511.02|15431.02|15509.01|15429.01|15511.46|15431.46|15509.01|15429.01|9
1727010560000|2024-09-22 13:09:20|15507.38|15427.38|15507.5|15427.5|15507.5|15427.5|15507.1|15427.1|9
1727010570000|2024-09-22 13:09:30|15507.58|15427.58|15507.84|15427.84|15508.45|15428.45|15507.58|15427.58|7
1727010580000|2024-09-22 13:09:40|15507.83|15427.83|15507.68|15427.68|15507.9|15427.9|15507.68|15427.68|7
1727010590000|2024-09-22 13:09:50|15507.77|15427.77|15507.04|15427.04|15507.88|15427.88|15507.04|15427.04|5
1727010600000|2024-09-22 13:10:00|15507|15427|15507.11|15427.11|15507.11|15427.11|15506.97|15426.97|6
1727010610000|2024-09-22 13:10:10|15507.07|15427.07|15507.07|15427.07|15507.09|15427.09|15507.04|15427.04|8
1727010620000|2024-09-22 13:10:20|15506.82|15426.82|15506.86|15426.86|15506.86|15426.86|15506.37|15426.37|10
1727010630000|2024-09-22 13:10:30|15506.97|15426.97|15508.4|15428.4|15508.4|15428.4|15506.92|15426.92|6
1727010640000|2024-09-22 13:10:40|15508.42|15428.42|15507.19|15427.19|15508.42|15428.42|15506.97|15426.97|8
1727010650000|2024-09-22 13:10:50|15507.18|15427.18|15507.19|15427.19|15507.19|15427.19|15506.89|15426.89|5
1727010660000|2024-09-22 13:11:00|15507.15|15427.15|15508.2|15428.2|15508.2|15428.2|15506.6|15426.6|7
1727010670000|2024-09-22 13:11:10|15508.13|15428.13|15508.24|15428.24|15508.97|15428.97|15508.13|15428.13|8
1727010680000|2024-09-22 13:11:20|15507.9|15427.9|15507.96|15427.96|15507.96|15427.96|15507.8|15427.8|7
1727010690000|2024-09-22 13:11:30|15507.93|15427.93|15508.08|15428.08|15508.08|15428.08|15507.81|15427.81|9
1727010700000|2024-09-22 13:11:40|15508.07|15428.07|15510.59|15430.59|15510.59|15430.59|15508.07|15428.07|9
1727010710000|2024-09-22 13:11:50|15510.49|15430.49|15510.89|15430.89|15510.89|15430.89|15510.49|15430.49|6
1727010720000|2024-09-22 13:12:00|15511.18|15431.18|15511.36|15431.36|15511.37|15431.37|15511.18|15431.18|9
1727010730000|2024-09-22 13:12:10|15511.37|15431.37|15513|15433|15513|15433|15511.37|15431.37|10
1727010740000|2024-09-22 13:12:20|15513.02|15433.02|15514.26|15434.26|15514.26|15434.26|15513.02|15433.02|9
1727010750000|2024-09-22 13:12:30|15514.43|15434.43|15516|15436|15516.41|15436.41|15514.43|15434.43|9
1727010760000|2024-09-22 13:12:40|15515.64|15435.64|15514.89|15434.89|15515.69|15435.69|15514.84|15434.84|9
1727010770000|2024-09-22 13:12:50|15514.91|15434.91|15515.86|15435.86|15515.86|15435.86|15514.91|15434.91|10
1727010780000|2024-09-22 13:13:00|15515.31|15435.31|15514.78|15434.78|15515.87|15435.87|15514.78|15434.78|10
1727010790000|2024-09-22 13:13:10|15514.76|15434.76|15516.79|15436.79|15516.79|15436.79|15514.32|15434.32|9
1727010800000|2024-09-22 13:13:20|15516.63|15436.63|15515.5|15435.5|15516.63|15436.63|15515.49|15435.49|8
1727010810000|2024-09-22 13:13:30|15515.51|15435.51|15516.8|15436.8|15516.89|15436.89|15515.47|15435.47|8
1727010820000|2024-09-22 13:13:40|15516.81|15436.81|15516.63|15436.63|15516.86|15436.86|15516.35|15436.35|9
1727010830000|2024-09-22 13:13:50|15516.83|15436.83|15517.03|15437.03|15517.16|15437.16|15516.83|15436.83|8
1727010840000|2024-09-22 13:14:00|15517.04|15437.04|15518.89|15438.89|15518.89|15438.89|15517.04|15437.04|6
1727010850000|2024-09-22 13:14:10|15518.9|15438.9|15520.24|15440.24|15520.7|15440.7|15518.9|15438.9|9
1727010860000|2024-09-22 13:14:20|15520.07|15440.07|15521.81|15441.81|15521.82|15441.82|15520.07|15440.07|10
1727010870000|2024-09-22 13:14:30|15521.88|15441.88|15522.19|15442.19|15522.35|15442.35|15521.86|15441.86|9
1727010880000|2024-09-22 13:14:40|15522.74|15442.74|15522.3|15442.3|15522.74|15442.74|15522.25|15442.25|7
1727010890000|2024-09-22 13:14:50|15522.14|15442.14|15523.3|15443.3|15523.3|15443.3|15522.14|15442.14|10
1727010900000|2024-09-22 13:15:00|15523.38|15443.38|15524.15|15444.15|15524.21|15444.21|15522.39|15442.39|8
1727010910000|2024-09-22 13:15:10|15524.14|15444.14|15524.06|15444.06|15524.14|15444.14|15523.34|15443.34|9
1727010920000|2024-09-22 13:15:20|15524.07|15444.07|15524.38|15444.38|15525.02|15445.02|15523.9|15443.9|9
1727010930000|2024-09-22 13:15:30|15524.29|15444.29|15524.37|15444.37|15524.37|15444.37|15524.21|15444.21|5
1727010940000|2024-09-22 13:15:40|15524.38|15444.38|15524.77|15444.77|15525.06|15445.06|15524.38|15444.38|8
1727010950000|2024-09-22 13:15:50|15524.97|15444.97|15525.02|15445.02|15525.18|15445.18|15524.74|15444.74|7
1727010960000|2024-09-22 13:16:00|15524.87|15444.87|15524.85|15444.85|15525.35|15445.35|15524.85|15444.85|8
1727010970000|2024-09-22 13:16:10|15525.85|15445.85|15525.95|15445.95|15526.22|15446.22|15525.84|15445.84|7
1727010980000|2024-09-22 13:16:20|15525.94|15445.94|15527.36|15447.36|15528.06|15448.06|15525.94|15445.94|10
1727010990000|2024-09-22 13:16:30|15527.11|15447.11|15527.58|15447.58|15527.6|15447.6|15526.16|15446.16|8
1727011000000|2024-09-22 13:16:40|15528.15|15448.15|15528.06|15448.06|15528.21|15448.21|15527.69|15447.69|9
1727011010000|2024-09-22 13:16:50|15528.07|15448.07|15528.07|15448.07|15528.09|15448.09|15528.04|15448.04|7
1727011020000|2024-09-22 13:17:00|15528.08|15448.08|15527.02|15447.02|15528.25|15448.25|15526.96|15446.96|9
1727011030000|2024-09-22 13:17:10|15527.01|15447.01|15527.03|15447.03|15527.41|15447.41|15527.01|15447.01|10
1727011040000|2024-09-22 13:17:20|15527.14|15447.14|15527.07|15447.07|15527.14|15447.14|15526.85|15446.85|8
1727011050000|2024-09-22 13:17:30|15527.23|15447.23|15526.14|15446.14|15527.23|15447.23|15525.72|15445.72|9
1727011060000|2024-09-22 13:17:40|15526.58|15446.58|15526.36|15446.36|15526.93|15446.93|15526.03|15446.03|8
1727011070000|2024-09-22 13:17:50|15526.37|15446.37|15527.01|15447.01|15527.11|15447.11|15526.36|15446.36|6
1727011080000|2024-09-22 13:18:00|15527|15447|15527.85|15447.85|15527.86|15447.86|15527|15447|8
1727011090000|2024-09-22 13:18:10|15527.86|15447.86|15527.65|15447.65|15527.86|15447.86|15527.47|15447.47|8
1727011100000|2024-09-22 13:18:20|15527.64|15447.64|15528.47|15448.47|15528.47|15448.47|15527.64|15447.64|10
1727011110000|2024-09-22 13:18:30|15528.48|15448.48|15528.21|15448.21|15528.64|15448.64|15528.21|15448.21|9
1727011120000|2024-09-22 13:18:40|15528.49|15448.49|15526.77|15446.77|15528.49|15448.49|15526.77|15446.77|8
1727011130000|2024-09-22 13:18:50|15526.81|15446.81|15527.21|15447.21|15527.21|15447.21|15526.81|15446.81|8
1727011140000|2024-09-22 13:19:00|15527.22|15447.22|15526.47|15446.47|15527.85|15447.85|15526.47|15446.47|9
1727011150000|2024-09-22 13:19:10|15526.48|15446.48|15526.68|15446.68|15526.98|15446.98|15526.48|15446.48|7
1727011160000|2024-09-22 13:19:20|15526.46|15446.46|15526.95|15446.95|15526.98|15446.98|15526.46|15446.46|8
1727011170000|2024-09-22 13:19:30|15527.05|15447.05|15526.5|15446.5|15527.05|15447.05|15526.5|15446.5|8
1727011180000|2024-09-22 13:19:40|15526.43|15446.43|15526.88|15446.88|15527.53|15447.53|15526.24|15446.24|8
1727011190000|2024-09-22 13:19:50|15526.41|15446.41|15527.39|15447.39|15527.51|15447.51|15526.41|15446.41|7
1727011200000|2024-09-22 13:20:00|15527.41|15447.41|15526.92|15446.92|15527.69|15447.69|15526.92|15446.92|7
1727011210000|2024-09-22 13:20:10|15526.9|15446.9|15525.79|15445.79|15526.9|15446.9|15525.79|15445.79|9
1727011220000|2024-09-22 13:20:20|15525.78|15445.78|15522.17|15442.17|15525.78|15445.78|15522.17|15442.17|9
1727011230000|2024-09-22 13:20:30|15522.13|15442.13|15521.21|15441.21|15522.13|15442.13|15520.92|15440.92|9
1727011240000|2024-09-22 13:20:40|15521.2|15441.2|15520.83|15440.83|15521.48|15441.48|15520.83|15440.83|10
1727011250000|2024-09-22 13:20:50|15520.82|15440.82|15521.48|15441.48|15521.48|15441.48|15520.69|15440.69|7
1727011260000|2024-09-22 13:21:00|15522.09|15442.09|15523.14|15443.14|15523.14|15443.14|15522.09|15442.09|8
1727011270000|2024-09-22 13:21:10|15523.21|15443.21|15523.84|15443.84|15523.93|15443.93|15523.21|15443.21|8
1727011280000|2024-09-22 13:21:20|15523.86|15443.86|15523.83|15443.83|15524.09|15444.09|15523.83|15443.83|9
1727011290000|2024-09-22 13:21:30|15523.61|15443.61|15519.16|15439.16|15523.61|15443.61|15519.16|15439.16|10
1727011300000|2024-09-22 13:21:40|15518.4|15438.4|15517.23|15437.23|15518.71|15438.71|15517.23|15437.23|9
1727011310000|2024-09-22 13:21:50|15517.6|15437.6|15515.74|15435.74|15517.6|15437.6|15515.74|15435.74|10
1727011320000|2024-09-22 13:22:00|15515.73|15435.73|15516.54|15436.54|15516.54|15436.54|15515.65|15435.65|8
1727011330000|2024-09-22 13:22:10|15515.61|15435.61|15515.41|15435.41|15515.63|15435.63|15514.44|15434.44|10
1727011340000|2024-09-22 13:22:20|15515.42|15435.42|15514.57|15434.57|15515.43|15435.43|15514.33|15434.33|10
1727011350000|2024-09-22 13:22:30|15514.55|15434.55|15511.28|15431.28|15515.28|15435.28|15511.16|15431.16|10
1727011360000|2024-09-22 13:22:40|15511.78|15431.78|15510.58|15430.58|15511.78|15431.78|15510.58|15430.58|8
1727011370000|2024-09-22 13:22:50|15510.5|15430.5|15509.32|15429.32|15510.71|15430.71|15509.32|15429.32|8
1727011380000|2024-09-22 13:23:00|15509.27|15429.27|15509.59|15429.59|15509.9|15429.9|15509.11|15429.11|9
1727011390000|2024-09-22 13:23:10|15509.55|15429.55|15509.38|15429.38|15509.55|15429.55|15508.74|15428.74|10
1727011400000|2024-09-22 13:23:20|15509.14|15429.14|15509.25|15429.25|15509.93|15429.93|15509.14|15429.14|8
1727011410000|2024-09-22 13:23:30|15509.26|15429.26|15510.78|15430.78|15510.78|15430.78|15509.26|15429.26|8
1727011420000|2024-09-22 13:23:40|15510.49|15430.49|15510.25|15430.25|15510.49|15430.49|15510.11|15430.11|7
1727011430000|2024-09-22 13:23:50|15510.26|15430.26|15510.05|15430.05|15510.26|15430.26|15509.98|15429.98|8
1727011440000|2024-09-22 13:24:00|15509.39|15429.39|15509.74|15429.74|15510.56|15430.56|15509.39|15429.39|8
1727011450000|2024-09-22 13:24:10|15509.97|15429.97|15510.38|15430.38|15510.71|15430.71|15509.2|15429.2|9
1727011460000|2024-09-22 13:24:20|15510.36|15430.36|15506.48|15426.48|15510.36|15430.36|15506.14|15426.14|9
1727011470000|2024-09-22 13:24:30|15506.69|15426.69|15506.35|15426.35|15506.69|15426.69|15505.89|15425.89|9
1727011480000|2024-09-22 13:24:40|15506.28|15426.28|15503.97|15423.97|15506.28|15426.28|15503.96|15423.96|10
1727011490000|2024-09-22 13:24:50|15503.99|15423.99|15503.69|15423.69|15503.99|15423.99|15503.33|15423.33|10
1727011500000|2024-09-22 13:25:00|15503.79|15423.79|15504.64|15424.64|15504.67|15424.67|15503.79|15423.79|10
1727011510000|2024-09-22 13:25:10|15505.36|15425.36|15506.04|15426.04|15506.04|15426.04|15505.31|15425.31|10
1727011520000|2024-09-22 13:25:20|15506.09|15426.09|15506.27|15426.27|15506.27|15426.27|15505.79|15425.79|6
1727011530000|2024-09-22 13:25:30|15506.28|15426.28|15505.06|15425.06|15506.76|15426.76|15505.06|15425.06|9
1727011540000|2024-09-22 13:25:40|15505.31|15425.31|15505.95|15425.95|15505.95|15425.95|15505.14|15425.14|7
1727011550000|2024-09-22 13:25:50|15505.96|15425.96|15505.41|15425.41|15505.96|15425.96|15505.4|15425.4|7
1727011560000|2024-09-22 13:26:00|15505.4|15425.4|15505.33|15425.33|15505.41|15425.41|15505.07|15425.07|8
1727011570000|2024-09-22 13:26:10|15505.32|15425.32|15504.62|15424.62|15505.32|15425.32|15504.62|15424.62|8
1727011580000|2024-09-22 13:26:20|15504.66|15424.66|15504.28|15424.28|15505.1|15425.1|15504.28|15424.28|9
1727011590000|2024-09-22 13:26:30|15504.79|15424.79|15504.56|15424.56|15504.81|15424.81|15504.03|15424.03|8
1727011600000|2024-09-22 13:26:40|15504.57|15424.57|15504.64|15424.64|15504.65|15424.65|15504.57|15424.57|6
1727011610000|2024-09-22 13:26:50|15504.6|15424.6|15505.23|15425.23|15505.66|15425.66|15504.6|15424.6|8
1727011620000|2024-09-22 13:27:00|15505.38|15425.38|15505.91|15425.91|15506.25|15426.25|15505.25|15425.25|10
1727011630000|2024-09-22 13:27:10|15506.21|15426.21|15506.74|15426.74|15506.74|15426.74|15506.21|15426.21|5
1727011640000|2024-09-22 13:27:20|15506.51|15426.51|15506.88|15426.88|15507.25|15427.25|15506.43|15426.43|7
1727011650000|2024-09-22 13:27:30|15506.9|15426.9|15507.17|15427.17|15507.52|15427.52|15506.9|15426.9|7
1727011660000|2024-09-22 13:27:40|15506.56|15426.56|15506.77|15426.77|15506.78|15426.78|15506.56|15426.56|4
1727011670000|2024-09-22 13:27:50|15506.76|15426.76|15506.93|15426.93|15506.94|15426.94|15506.75|15426.75|5
1727011680000|2024-09-22 13:28:00|15506.94|15426.94|15506.93|15426.93|15506.97|15426.97|15506.88|15426.88|6
1727011690000|2024-09-22 13:28:10|15506.46|15426.46|15505.98|15425.98|15506.46|15426.46|15505.79|15425.79|10
1727011700000|2024-09-22 13:28:20|15505.99|15425.99|15505.37|15425.37|15505.99|15425.99|15505.03|15425.03|4
1727011710000|2024-09-22 13:28:30|15505.35|15425.35|15505.37|15425.37|15505.59|15425.59|15505.22|15425.22|9
1727011720000|2024-09-22 13:28:40|15505.38|15425.38|15505.24|15425.24|15505.38|15425.38|15505|15425|8
1727011730000|2024-09-22 13:28:50|15505.2|15425.2|15504.76|15424.76|15505.22|15425.22|15504.76|15424.76|6
1727011740000|2024-09-22 13:29:00|15505.18|15425.18|15504.93|15424.93|15505.2|15425.2|15504.93|15424.93|4
1727011750000|2024-09-22 13:29:10|15505.22|15425.22|15505.28|15425.28|15505.28|15425.28|15505.2|15425.2|8
1727011760000|2024-09-22 13:29:20|15505.29|15425.29|15505.4|15425.4|15505.4|15425.4|15505.29|15425.29|4
1727011770000|2024-09-22 13:29:30|15505.03|15425.03|15505.38|15425.38|15505.38|15425.38|15505.02|15425.02|8
1727011780000|2024-09-22 13:29:40|15505.39|15425.39|15505.42|15425.42|15505.42|15425.42|15505.39|15425.39|4
1727011790000|2024-09-22 13:29:50|15505.43|15425.43|15504.51|15424.51|15505.43|15425.43|15504.51|15424.51|6
1727011800000|2024-09-22 13:30:00|15504.47|15424.47|15504.15|15424.15|15504.72|15424.72|15504.06|15424.06|9
1727011810000|2024-09-22 13:30:10|15504.29|15424.29|15504.1|15424.1|15504.33|15424.33|15503.95|15423.95|8
1727011820000|2024-09-22 13:30:20|15504.09|15424.09|15502.3|15422.3|15504.09|15424.09|15502.3|15422.3|9
1727011830000|2024-09-22 13:30:30|15502.27|15422.27|15502.14|15422.14|15502.27|15422.27|15501.91|15421.91|9
1727011840000|2024-09-22 13:30:40|15501.84|15421.84|15501.29|15421.29|15501.84|15421.84|15501.29|15421.29|7
1727011850000|2024-09-22 13:30:50|15501.6|15421.6|15500.78|15420.78|15501.6|15421.6|15500.78|15420.78|8
1727011860000|2024-09-22 13:31:00|15501.31|15421.31|15498.98|15418.98|15501.31|15421.31|15498.85|15418.85|9
1727011870000|2024-09-22 13:31:10|15498.99|15418.99|15500.27|15420.27|15500.27|15420.27|15498.99|15418.99|7
1727011880000|2024-09-22 13:31:20|15500.29|15420.29|15501.55|15421.55|15501.88|15421.88|15499.99|15419.99|10
1727011890000|2024-09-22 13:31:30|15501.15|15421.15|15501.25|15421.25|15501.5|15421.5|15501.11|15421.11|8
1727011900000|2024-09-22 13:31:40|15501.24|15421.24|15499.72|15419.72|15501.27|15421.27|15499.72|15419.72|9
1727011910000|2024-09-22 13:31:50|15499.61|15419.61|15499.06|15419.06|15499.66|15419.66|15498.65|15418.65|10
1727011920000|2024-09-22 13:32:00|15499.01|15419.01|15498.31|15418.31|15499.01|15419.01|15498.31|15418.31|8
1727011930000|2024-09-22 13:32:10|15498.33|15418.33|15498.7|15418.7|15498.7|15418.7|15498.13|15418.13|9
1727011940000|2024-09-22 13:32:20|15498.72|15418.72|15499.16|15419.16|15499.68|15419.68|15498.44|15418.44|9
1727011950000|2024-09-22 13:32:30|15499.17|15419.17|15499.49|15419.49|15499.49|15419.49|15498.91|15418.91|7
1727011960000|2024-09-22 13:32:40|15500.2|15420.2|15499.31|15419.31|15500.75|15420.75|15499.31|15419.31|9
1727011970000|2024-09-22 13:32:50|15499.65|15419.65|15498.31|15418.31|15499.65|15419.65|15498.27|15418.27|8
1727011980000|2024-09-22 13:33:00|15498.41|15418.41|15498.23|15418.23|15498.42|15418.42|15497.46|15417.46|10
1727011990000|2024-09-22 13:33:10|15497.32|15417.32|15497.02|15417.02|15497.7|15417.7|15496.48|15416.48|9
1727012000000|2024-09-22 13:33:20|15496.68|15416.68|15495.46|15415.46|15496.68|15416.68|15495.44|15415.44|10
1727012010000|2024-09-22 13:33:30|15495.73|15415.73|15494.14|15414.14|15495.73|15415.73|15494.14|15414.14|9
1727012020000|2024-09-22 13:33:40|15493.93|15413.93|15490.21|15410.21|15493.93|15413.93|15489.79|15409.79|9
1727012030000|2024-09-22 13:33:50|15490.24|15410.24|15486.24|15406.24|15490.28|15410.28|15486.24|15406.24|8
1727012040000|2024-09-22 13:34:00|15486.26|15406.26|15485.78|15405.78|15486.87|15406.87|15485.78|15405.78|9
1727012050000|2024-09-22 13:34:10|15485.41|15405.41|15486.12|15406.12|15486.67|15406.67|15484.54|15404.54|9
1727012060000|2024-09-22 13:34:20|15486.44|15406.44|15485.82|15405.82|15486.69|15406.69|15485.82|15405.82|9
1727012070000|2024-09-22 13:34:30|15485.88|15405.88|15485.69|15405.69|15486.11|15406.11|15485.69|15405.69|7
1727012080000|2024-09-22 13:34:40|15485.68|15405.68|15485.7|15405.7|15486.21|15406.21|15485.22|15405.22|8
1727012090000|2024-09-22 13:34:50|15485.72|15405.72|15484.6|15404.6|15485.72|15405.72|15484.58|15404.58|8
1727012100000|2024-09-22 13:35:00|15484.58|15404.58|15480.12|15400.12|15484.58|15404.58|15480.12|15400.12|10
1727012110000|2024-09-22 13:35:10|15482.39|15402.39|15481.04|15401.04|15482.73|15402.73|15480.92|15400.92|10
1727012120000|2024-09-22 13:35:20|15480.96|15400.96|15476.98|15396.98|15481.02|15401.02|15476.74|15396.74|10
1727012130000|2024-09-22 13:35:30|15476.88|15396.88|15476.41|15396.41|15476.88|15396.88|15476.18|15396.18|10
1727012140000|2024-09-22 13:35:40|15476.76|15396.76|15475.94|15395.94|15476.76|15396.76|15475.8|15395.8|9
1727012150000|2024-09-22 13:35:50|15475.93|15395.93|15475.22|15395.22|15475.93|15395.93|15475.2|15395.2|10
1727012160000|2024-09-22 13:36:00|15475.24|15395.24|15475.54|15395.54|15476.13|15396.13|15475.08|15395.08|10
1727012170000|2024-09-22 13:36:10|15475.55|15395.55|15473.9|15393.9|15476.02|15396.02|15473.9|15393.9|10
1727012180000|2024-09-22 13:36:20|15473.88|15393.88|15473.88|15393.88|15473.98|15393.98|15473.77|15393.77|10
1727012190000|2024-09-22 13:36:30|15474.35|15394.35|15473.75|15393.75|15474.5|15394.5|15473.63|15393.63|8
1727012200000|2024-09-22 13:36:40|15473.88|15393.88|15476.49|15396.49|15476.49|15396.49|15473.61|15393.61|10
1727012210000|2024-09-22 13:36:50|15477.04|15397.04|15477.85|15397.85|15478.02|15398.02|15476.41|15396.41|10
1727012220000|2024-09-22 13:37:00|15477.62|15397.62|15479|15399|15479|15399|15477.62|15397.62|9
1727012230000|2024-09-22 13:37:10|15479.76|15399.76|15480.17|15400.17|15480.17|15400.17|15479.76|15399.76|9
1727012240000|2024-09-22 13:37:20|15479.46|15399.46|15477.02|15397.02|15479.46|15399.46|15477.02|15397.02|8
1727012250000|2024-09-22 13:37:30|15476.61|15396.61|15475.31|15395.31|15476.61|15396.61|15475.31|15395.31|10
1727012260000|2024-09-22 13:37:40|15475.33|15395.33|15475.57|15395.57|15475.59|15395.59|15475.2|15395.2|8
1727012270000|2024-09-22 13:37:50|15475.37|15395.37|15476.27|15396.27|15476.38|15396.38|15475.21|15395.21|10
1727012280000|2024-09-22 13:38:00|15475.83|15395.83|15475.77|15395.77|15475.98|15395.98|15475.59|15395.59|10
1727012290000|2024-09-22 13:38:10|15475.65|15395.65|15475.01|15395.01|15476.22|15396.22|15475.01|15395.01|10
1727012300000|2024-09-22 13:38:20|15474.96|15394.96|15474.58|15394.58|15474.96|15394.96|15474.53|15394.53|8
1727012310000|2024-09-22 13:38:30|15474.1|15394.1|15474.96|15394.96|15475.47|15395.47|15474.1|15394.1|7
1727012320000|2024-09-22 13:38:40|15475.15|15395.15|15475.1|15395.1|15475.15|15395.15|15474.53|15394.53|9
1727012330000|2024-09-22 13:38:50|15474.58|15394.58|15472.98|15392.98|15474.86|15394.86|15472.98|15392.98|10
1727012340000|2024-09-22 13:39:00|15473.43|15393.43|15472.98|15392.98|15474.16|15394.16|15472.98|15392.98|9
1727012350000|2024-09-22 13:39:10|15472.95|15392.95|15467.67|15387.67|15472.95|15392.95|15467.58|15387.58|10
1727012360000|2024-09-22 13:39:20|15467.66|15387.66|15467.16|15387.16|15468.05|15388.05|15467.14|15387.14|10
1727012370000|2024-09-22 13:39:30|15466.65|15386.65|15467.19|15387.19|15467.72|15387.72|15466.65|15386.65|9
1727012380000|2024-09-22 13:39:40|15467.64|15387.64|15467.12|15387.12|15467.64|15387.64|15466.55|15386.55|10
1727012390000|2024-09-22 13:39:50|15464.96|15384.96|15464.16|15384.16|15465.63|15385.63|15464.16|15384.16|10
1727012400000|2024-09-22 13:40:00|15464.11|15384.11|15464.13|15384.13|15464.13|15384.13|15463.56|15383.56|8
1727012410000|2024-09-22 13:40:10|15463.72|15383.72|15464.64|15384.64|15464.92|15384.92|15463.72|15383.72|9
1727012420000|2024-09-22 13:40:20|15464.88|15384.88|15464.68|15384.68|15464.89|15384.89|15464.21|15384.21|9
1727012430000|2024-09-22 13:40:30|15464.71|15384.71|15464.64|15384.64|15464.78|15384.78|15464.64|15384.64|9
1727012440000|2024-09-22 13:40:40|15464.65|15384.65|15466.87|15386.87|15466.87|15386.87|15464.62|15384.62|9
1727012450000|2024-09-22 13:40:50|15467.43|15387.43|15467.48|15387.48|15467.82|15387.82|15467.43|15387.43|10
1727012460000|2024-09-22 13:41:00|15467.53|15387.53|15468.17|15388.17|15468.23|15388.23|15467.53|15387.53|7
1727012470000|2024-09-22 13:41:10|15467.18|15387.18|15468.77|15388.77|15468.77|15388.77|15466.42|15386.42|9
1727012480000|2024-09-22 13:41:20|15468.79|15388.79|15469.04|15389.04|15469.04|15389.04|15468.67|15388.67|8
1727012490000|2024-09-22 13:41:30|15469.2|15389.2|15469.34|15389.34|15469.34|15389.34|15468.68|15388.68|10
1727012500000|2024-09-22 13:41:40|15469.02|15389.02|15468.91|15388.91|15469.02|15389.02|15467.91|15387.91|9
1727012510000|2024-09-22 13:41:50|15468.93|15388.93|15468.01|15388.01|15469.16|15389.16|15468.01|15388.01|9
1727012520000|2024-09-22 13:42:00|15468.02|15388.02|15466.47|15386.47|15468.47|15388.47|15466.47|15386.47|10
1727012530000|2024-09-22 13:42:10|15466.4|15386.4|15466.49|15386.49|15466.56|15386.56|15466.37|15386.37|7
1727012540000|2024-09-22 13:42:20|15466.47|15386.47|15466.51|15386.51|15466.54|15386.54|15466.45|15386.45|9
1727012550000|2024-09-22 13:42:30|15466.5|15386.5|15467.48|15387.48|15467.48|15387.48|15466.49|15386.49|10
1727012560000|2024-09-22 13:42:40|15467.71|15387.71|15467.79|15387.79|15467.79|15387.79|15467.4|15387.4|7
1727012570000|2024-09-22 13:42:50|15467.8|15387.8|15468.18|15388.18|15468.8|15388.8|15467.8|15387.8|9
1727012580000|2024-09-22 13:43:00|15467.78|15387.78|15466.58|15386.58|15467.83|15387.83|15466.58|15386.58|8
1727012590000|2024-09-22 13:43:10|15466.45|15386.45|15465.76|15385.76|15466.45|15386.45|15465.76|15385.76|10
1727012600000|2024-09-22 13:43:20|15465.74|15385.74|15465.82|15385.82|15466.21|15386.21|15465.74|15385.74|9
1727012610000|2024-09-22 13:43:30|15465.79|15385.79|15465.55|15385.55|15465.79|15385.79|15465.51|15385.51|8
1727012620000|2024-09-22 13:43:40|15465.38|15385.38|15467.16|15387.16|15467.16|15387.16|15465.38|15385.38|8
1727012630000|2024-09-22 13:43:50|15467.21|15387.21|15468.8|15388.8|15468.8|15388.8|15467.21|15387.21|9
1727012640000|2024-09-22 13:44:00|15468.71|15388.71|15469.13|15389.13|15469.52|15389.52|15468.71|15388.71|9
1727012650000|2024-09-22 13:44:10|15469.16|15389.16|15470.29|15390.29|15470.33|15390.33|15468.75|15388.75|9
1727012660000|2024-09-22 13:44:20|15470.31|15390.31|15470.65|15390.65|15470.65|15390.65|15470.07|15390.07|10
1727012670000|2024-09-22 13:44:30|15471.18|15391.18|15470.88|15390.88|15471.2|15391.2|15470.53|15390.53|8
1727012680000|2024-09-22 13:44:40|15470.87|15390.87|15472.24|15392.24|15472.24|15392.24|15470.87|15390.87|8
1727012690000|2024-09-22 13:44:50|15471.89|15391.89|15472.54|15392.54|15472.54|15392.54|15471.64|15391.64|10
1727012700000|2024-09-22 13:45:00|15472.58|15392.58|15472.02|15392.02|15472.79|15392.79|15470.91|15390.91|9
1727012710000|2024-09-22 13:45:10|15471.91|15391.91|15473.07|15393.07|15474.17|15394.17|15471.91|15391.91|10
1727012720000|2024-09-22 13:45:20|15473.02|15393.02|15472.94|15392.94|15473.64|15393.64|15472.92|15392.92|9
1727012730000|2024-09-22 13:45:30|15472.84|15392.84|15471.91|15391.91|15472.84|15392.84|15471.51|15391.51|9
1727012740000|2024-09-22 13:45:40|15471.27|15391.27|15471.76|15391.76|15472.83|15392.83|15471.27|15391.27|8
1727012750000|2024-09-22 13:45:50|15471.74|15391.74|15470.94|15390.94|15471.74|15391.74|15469.56|15389.56|9
1727012760000|2024-09-22 13:46:00|15470.93|15390.93|15470.54|15390.54|15470.93|15390.93|15470.44|15390.44|9
1727012770000|2024-09-22 13:46:10|15470.62|15390.62|15470.58|15390.58|15471.12|15391.12|15470.58|15390.58|9
1727012780000|2024-09-22 13:46:20|15470.29|15390.29|15467.83|15387.83|15470.29|15390.29|15467.83|15387.83|9
1727012790000|2024-09-22 13:46:30|15467.79|15387.79|15468.74|15388.74|15468.74|15388.74|15467.77|15387.77|10
1727012800000|2024-09-22 13:46:40|15468.75|15388.75|15468.53|15388.53|15468.97|15388.97|15468.5|15388.5|8
1727012810000|2024-09-22 13:46:50|15468.92|15388.92|15468.4|15388.4|15468.97|15388.97|15468.33|15388.33|10
1727012820000|2024-09-22 13:47:00|15467.78|15387.78|15467.84|15387.84|15468.43|15388.43|15467.76|15387.76|9
1727012830000|2024-09-22 13:47:10|15467.75|15387.75|15463.83|15383.83|15467.75|15387.75|15463.83|15383.83|10
1727012840000|2024-09-22 13:47:20|15463.68|15383.68|15463.74|15383.74|15463.74|15383.74|15463.62|15383.62|8
1727012850000|2024-09-22 13:47:30|15463.17|15383.17|15461.35|15381.35|15463.17|15383.17|15460.72|15380.72|9
1727012860000|2024-09-22 13:47:40|15461.34|15381.34|15461.32|15381.32|15461.39|15381.39|15461.07|15381.07|8
1727012870000|2024-09-22 13:47:50|15460.97|15380.97|15460.98|15380.98|15461.08|15381.08|15460.78|15380.78|10
1727012880000|2024-09-22 13:48:00|15460.97|15380.97|15461.02|15381.02|15461.73|15381.73|15460.48|15380.48|9
1727012890000|2024-09-22 13:48:10|15459.46|15379.46|15459|15379|15459.47|15379.47|15458.97|15378.97|10
1727012900000|2024-09-22 13:48:20|15458.87|15378.87|15458.97|15378.97|15459.69|15379.69|15458.62|15378.62|10
1727012910000|2024-09-22 13:48:30|15458.61|15378.61|15452.96|15372.96|15458.61|15378.61|15452.96|15372.96|10
1727012920000|2024-09-22 13:48:40|15451.12|15371.12|15451.27|15371.27|15451.49|15371.49|15451.1|15371.1|7
1727012930000|2024-09-22 13:48:50|15451.05|15371.05|15450.74|15370.74|15451.6|15371.6|15450.74|15370.74|7
1727012940000|2024-09-22 13:49:00|15451.03|15371.03|15452.47|15372.47|15452.47|15372.47|15450.55|15370.55|10
1727012950000|2024-09-22 13:49:10|15452.49|15372.49|15453.36|15373.36|15453.41|15373.41|15452.49|15372.49|9
1727012960000|2024-09-22 13:49:20|15453.42|15373.42|15454.1|15374.1|15454.25|15374.25|15453.3|15373.3|10
1727012970000|2024-09-22 13:49:30|15454.23|15374.23|15456.82|15376.82|15456.82|15376.82|15454.23|15374.23|10
1727012980000|2024-09-22 13:49:40|15457.43|15377.43|15456.44|15376.44|15457.43|15377.43|15456.44|15376.44|10
1727012990000|2024-09-22 13:49:50|15456.7|15376.7|15457.02|15377.02|15457.49|15377.49|15456.69|15376.69|10
1727013000000|2024-09-22 13:50:00|15457.06|15377.06|15455.73|15375.73|15457.07|15377.07|15455.66|15375.66|9
1727013010000|2024-09-22 13:50:10|15456.64|15376.64|15457.54|15377.54|15457.54|15377.54|15456.64|15376.64|9
1727013020000|2024-09-22 13:50:20|15457.53|15377.53|15457.44|15377.44|15457.74|15377.74|15457.14|15377.14|10
1727013030000|2024-09-22 13:50:30|15457.93|15377.93|15458.94|15378.94|15458.94|15378.94|15457.93|15377.93|10
1727013040000|2024-09-22 13:50:40|15458.97|15378.97|15457.42|15377.42|15458.97|15378.97|15457.42|15377.42|10
1727013050000|2024-09-22 13:50:50|15457.56|15377.56|15456.89|15376.89|15457.86|15377.86|15456.89|15376.89|10
1727013060000|2024-09-22 13:51:00|15457.28|15377.28|15456.7|15376.7|15458.24|15378.24|15456.7|15376.7|8
1727013070000|2024-09-22 13:51:10|15456.68|15376.68|15456.96|15376.96|15457.1|15377.1|15456.68|15376.68|9
1727013080000|2024-09-22 13:51:20|15456.94|15376.94|15457.24|15377.24|15457.5|15377.5|15456.83|15376.83|8
1727013090000|2024-09-22 13:51:30|15457.26|15377.26|15457.36|15377.36|15457.36|15377.36|15456.85|15376.85|6
1727013100000|2024-09-22 13:51:40|15457.11|15377.11|15456.46|15376.46|15457.11|15377.11|15456.27|15376.27|8
1727013110000|2024-09-22 13:51:50|15456.41|15376.41|15457.15|15377.15|15457.15|15377.15|15456.41|15376.41|9
1727013120000|2024-09-22 13:52:00|15457.19|15377.19|15457.63|15377.63|15457.84|15377.84|15457.19|15377.19|9
1727013130000|2024-09-22 13:52:10|15457.6|15377.6|15457.75|15377.75|15457.78|15377.78|15457.52|15377.52|10
1727013140000|2024-09-22 13:52:20|15457.88|15377.88|15460.18|15380.18|15460.18|15380.18|15457.3|15377.3|10
1727013150000|2024-09-22 13:52:30|15460.26|15380.26|15460.1|15380.1|15460.32|15380.32|15460.06|15380.06|7
1727013160000|2024-09-22 13:52:40|15460.09|15380.09|15460.03|15380.03|15460.11|15380.11|15459.98|15379.98|9
1727013170000|2024-09-22 13:52:50|15459.63|15379.63|15459.78|15379.78|15460.82|15380.82|15459.63|15379.63|9
1727013180000|2024-09-22 13:53:00|15459.73|15379.73|15460.11|15380.11|15460.11|15380.11|15459.44|15379.44|9
1727013190000|2024-09-22 13:53:10|15459.9|15379.9|15460.27|15380.27|15460.34|15380.34|15459.9|15379.9|9
1727013200000|2024-09-22 13:53:20|15460.24|15380.24|15459.95|15379.95|15460.42|15380.42|15459.49|15379.49|9
1727013210000|2024-09-22 13:53:30|15459.94|15379.94|15460.13|15380.13|15460.13|15380.13|15459.9|15379.9|8
1727013220000|2024-09-22 13:53:40|15460.72|15380.72|15460.77|15380.77|15460.9|15380.9|15459.98|15379.98|9
1727013230000|2024-09-22 13:53:50|15459.99|15379.99|15460.36|15380.36|15460.48|15380.48|15459.99|15379.99|6
1727013240000|2024-09-22 13:54:00|15460.35|15380.35|15460.51|15380.51|15460.57|15380.57|15460.35|15380.35|8
1727013250000|2024-09-22 13:54:10|15460.57|15380.57|15460.8|15380.8|15460.91|15380.91|15460.57|15380.57|8
1727013260000|2024-09-22 13:54:20|15461.08|15381.08|15462.29|15382.29|15462.29|15382.29|15460.87|15380.87|9
1727013270000|2024-09-22 13:54:30|15462.27|15382.27|15462.66|15382.66|15462.66|15382.66|15461.93|15381.93|10
1727013280000|2024-09-22 13:54:40|15462.72|15382.72|15462.01|15382.01|15463.16|15383.16|15462.01|15382.01|8
1727013290000|2024-09-22 13:54:50|15461.95|15381.95|15461.62|15381.62|15462.36|15382.36|15461.54|15381.54|9
1727013300000|2024-09-22 13:55:00|15461.61|15381.61|15461.26|15381.26|15461.61|15381.61|15460.88|15380.88|10
1727013310000|2024-09-22 13:55:10|15461.28|15381.28|15462.27|15382.27|15462.27|15382.27|15461.28|15381.28|9
1727013320000|2024-09-22 13:55:20|15462.33|15382.33|15461.74|15381.74|15462.88|15382.88|15461.74|15381.74|10
1727013330000|2024-09-22 13:55:30|15462.36|15382.36|15462.46|15382.46|15462.48|15382.48|15461.9|15381.9|8
1727013340000|2024-09-22 13:55:40|15462.86|15382.86|15464.56|15384.56|15464.56|15384.56|15462.85|15382.85|10
1727013350000|2024-09-22 13:55:50|15464.64|15384.64|15464.92|15384.92|15464.92|15384.92|15464.57|15384.57|10
1727013360000|2024-09-22 13:56:00|15465.21|15385.21|15464.92|15384.92|15465.21|15385.21|15464.7|15384.7|8
1727013370000|2024-09-22 13:56:10|15464.93|15384.93|15465.22|15385.22|15465.61|15385.61|15464.73|15384.73|9
1727013380000|2024-09-22 13:56:20|15465.24|15385.24|15464.69|15384.69|15465.27|15385.27|15464.6|15384.6|9
1727013390000|2024-09-22 13:56:30|15464.68|15384.68|15464.31|15384.31|15464.77|15384.77|15464.31|15384.31|7
1727013400000|2024-09-22 13:56:40|15464.82|15384.82|15464.69|15384.69|15465.18|15385.18|15464.69|15384.69|10
1727013410000|2024-09-22 13:56:50|15464.68|15384.68|15463.38|15383.38|15464.69|15384.69|15463.38|15383.38|8
1727013420000|2024-09-22 13:57:00|15463.36|15383.36|15464.09|15384.09|15464.09|15384.09|15463.33|15383.33|10
1727013430000|2024-09-22 13:57:10|15464.11|15384.11|15464.13|15384.13|15464.57|15384.57|15463.03|15383.03|10
1727013440000|2024-09-22 13:57:20|15464.22|15384.22|15464.82|15384.82|15464.82|15384.82|15464.2|15384.2|7
1727013450000|2024-09-22 13:57:30|15464.67|15384.67|15464.74|15384.74|15464.89|15384.89|15464.19|15384.19|9
1727013460000|2024-09-22 13:57:40|15464.38|15384.38|15464.83|15384.83|15464.97|15384.97|15464.3|15384.3|8
1727013470000|2024-09-22 13:57:50|15464.78|15384.78|15463.02|15383.02|15464.78|15384.78|15463.02|15383.02|8
1727013480000|2024-09-22 13:58:00|15463.48|15383.48|15463.34|15383.34|15463.57|15383.57|15463.21|15383.21|8
1727013490000|2024-09-22 13:58:10|15463.02|15383.02|15462.81|15382.81|15463.02|15383.02|15462.62|15382.62|6
1727013500000|2024-09-22 13:58:20|15462.82|15382.82|15461.72|15381.72|15462.82|15382.82|15461.72|15381.72|9
1727013510000|2024-09-22 13:58:30|15461.7|15381.7|15461.7|15381.7|15462.03|15382.03|15461.38|15381.38|10
1727013520000|2024-09-22 13:58:40|15461.69|15381.69|15460.8|15380.8|15461.73|15381.73|15460.8|15380.8|8
1727013530000|2024-09-22 13:58:50|15460.78|15380.78|15460.64|15380.64|15460.78|15380.78|15460.64|15380.64|6
1727013540000|2024-09-22 13:59:00|15461.42|15381.42|15461.47|15381.47|15461.47|15381.47|15461.37|15381.37|8
1727013550000|2024-09-22 13:59:10|15462.2|15382.2|15461.01|15381.01|15462.49|15382.49|15461.01|15381.01|7
1727013560000|2024-09-22 13:59:20|15460.99|15380.99|15460.59|15380.59|15461.02|15381.02|15459.36|15379.36|8
1727013570000|2024-09-22 13:59:30|15460.63|15380.63|15459.16|15379.16|15460.65|15380.65|15459.16|15379.16|7
1727013580000|2024-09-22 13:59:40|15459.13|15379.13|15458.57|15378.57|15459.13|15379.13|15458.57|15378.57|6
1727013590000|2024-09-22 13:59:50|15458.56|15378.56|15456.01|15376.01|15458.56|15378.56|15456.01|15376.01|9
1727013600000|2024-09-22 14:00:00|15456.94|15376.94|15457.52|15377.52|15457.52|15377.52|15456.44|15376.44|9
1727013610000|2024-09-22 14:00:10|15458.19|15378.19|15458.95|15378.95|15459.15|15379.15|15458.19|15378.19|9
1727013620000|2024-09-22 14:00:20|15458.98|15378.98|15458.79|15378.79|15459.06|15379.06|15458.68|15378.68|9
1727013630000|2024-09-22 14:00:30|15458.42|15378.42|15457.99|15377.99|15458.42|15378.42|15457.96|15377.96|9
1727013640000|2024-09-22 14:00:40|15458.05|15378.05|15459.04|15379.04|15459.04|15379.04|15458.05|15378.05|8
1727013650000|2024-09-22 14:00:50|15460.05|15380.05|15461.14|15381.14|15461.14|15381.14|15460.05|15380.05|8
1727013660000|2024-09-22 14:01:00|15461.21|15381.21|15462.07|15382.07|15462.47|15382.47|15461.21|15381.21|9
1727013670000|2024-09-22 14:01:10|15462.08|15382.08|15462.28|15382.28|15462.52|15382.52|15461.92|15381.92|8
1727013680000|2024-09-22 14:01:20|15462.16|15382.16|15462.32|15382.32|15462.59|15382.59|15462.16|15382.16|10
1727013690000|2024-09-22 14:01:30|15461.94|15381.94|15462.53|15382.53|15462.54|15382.54|15461.94|15381.94|6
1727013700000|2024-09-22 14:01:40|15462.54|15382.54|15463.02|15383.02|15463.03|15383.03|15462.44|15382.44|6
1727013710000|2024-09-22 14:01:50|15463.04|15383.04|15463.81|15383.81|15463.91|15383.91|15463.03|15383.03|9
1727013720000|2024-09-22 14:02:00|15462.54|15382.54|15461.01|15381.01|15462.63|15382.63|15461.01|15381.01|10
1727013730000|2024-09-22 14:02:10|15461|15381|15459.98|15379.98|15461|15381|15459.98|15379.98|10
1727013740000|2024-09-22 14:02:20|15459.88|15379.88|15456.72|15376.72|15459.88|15379.88|15456.72|15376.72|10
1727013750000|2024-09-22 14:02:30|15456.73|15376.73|15456.46|15376.46|15457.22|15377.22|15456.29|15376.29|9
1727013760000|2024-09-22 14:02:40|15456.44|15376.44|15455.45|15375.45|15456.44|15376.44|15455.45|15375.45|4
1727013770000|2024-09-22 14:02:50|15455.48|15375.48|15455.2|15375.2|15455.61|15375.61|15455.2|15375.2|8
1727013780000|2024-09-22 14:03:00|15455.25|15375.25|15454.3|15374.3|15455.25|15375.25|15453.45|15373.45|9
1727013790000|2024-09-22 14:03:10|15454.31|15374.31|15453.22|15373.22|15454.31|15374.31|15453.22|15373.22|8
1727013800000|2024-09-22 14:03:20|15453.46|15373.46|15453.2|15373.2|15453.46|15373.46|15452.64|15372.64|9
1727013810000|2024-09-22 14:03:30|15453.22|15373.22|15453.4|15373.4|15453.58|15373.58|15453.06|15373.06|10
1727013820000|2024-09-22 14:03:40|15452.86|15372.86|15453.32|15373.32|15453.41|15373.41|15452.85|15372.85|8
1727013830000|2024-09-22 14:03:50|15452.16|15372.16|15450.65|15370.65|15452.69|15372.69|15450.65|15370.65|9
1727013840000|2024-09-22 14:04:00|15451.84|15371.84|15450.45|15370.45|15451.84|15371.84|15450.45|15370.45|10
1727013850000|2024-09-22 14:04:10|15449.92|15369.92|15444.46|15364.46|15449.92|15369.92|15443.4|15363.4|10
1727013860000|2024-09-22 14:04:20|15444.3|15364.3|15442.49|15362.49|15445|15365|15442.39|15362.39|10
1727013870000|2024-09-22 14:04:30|15442.54|15362.54|15440.32|15360.32|15442.54|15362.54|15440.32|15360.32|8
1727013880000|2024-09-22 14:04:40|15440.37|15360.37|15440.3|15360.3|15440.37|15360.37|15439.55|15359.55|10
1727013890000|2024-09-22 14:04:50|15440.29|15360.29|15440.46|15360.46|15441.23|15361.23|15440.29|15360.29|10
1727013900000|2024-09-22 14:05:00|15440.28|15360.28|15440.1|15360.1|15440.41|15360.41|15439.88|15359.88|10
1727013910000|2024-09-22 14:05:10|15440.09|15360.09|15440.35|15360.35|15440.93|15360.93|15438.32|15358.32|7
1727013920000|2024-09-22 14:05:20|15440.37|15360.37|15440.11|15360.11|15440.75|15360.75|15439.57|15359.57|8
1727013930000|2024-09-22 14:05:30|15440.34|15360.34|15439.82|15359.82|15440.34|15360.34|15439.53|15359.53|9
1727013940000|2024-09-22 14:05:40|15439.83|15359.83|15440.97|15360.97|15440.97|15360.97|15439.63|15359.63|9
1727013950000|2024-09-22 14:05:50|15440.98|15360.98|15439.93|15359.93|15441.79|15361.79|15439.93|15359.93|8
1727013960000|2024-09-22 14:06:00|15439.47|15359.47|15438.03|15358.03|15440.04|15360.04|15437.81|15357.81|9
1727013970000|2024-09-22 14:06:10|15438.07|15358.07|15438.85|15358.85|15438.85|15358.85|15438.07|15358.07|9
1727013980000|2024-09-22 14:06:20|15439.47|15359.47|15437.98|15357.98|15439.47|15359.47|15437.98|15357.98|8
1727013990000|2024-09-22 14:06:30|15438|15358|15437.86|15357.86|15438|15358|15437.31|15357.31|7
1727014000000|2024-09-22 14:06:40|15437.94|15357.94|15438.8|15358.8|15438.8|15358.8|15437.85|15357.85|10
1727014010000|2024-09-22 14:06:50|15438.81|15358.81|15439.95|15359.95|15440.31|15360.31|15438.81|15358.81|9
1727014020000|2024-09-22 14:07:00|15438.86|15358.86|15438.41|15358.41|15438.86|15358.86|15438.41|15358.41|8
1727014030000|2024-09-22 14:07:10|15438.43|15358.43|15437.37|15357.37|15438.48|15358.48|15437.37|15357.37|7
1727014040000|2024-09-22 14:07:20|15437.38|15357.38|15437.14|15357.14|15437.41|15357.41|15437.14|15357.14|8
1727014050000|2024-09-22 14:07:30|15437.12|15357.12|15430.16|15350.16|15437.4|15357.4|15430.16|15350.16|10
1727014060000|2024-09-22 14:07:40|15429.57|15349.57|15429.9|15349.9|15429.92|15349.92|15429.25|15349.25|10
1727014070000|2024-09-22 14:07:50|15430.54|15350.54|15430.32|15350.32|15430.54|15350.54|15428.34|15348.34|8
1727014080000|2024-09-22 14:08:00|15430.98|15350.98|15432.44|15352.44|15432.44|15352.44|15430.6|15350.6|10
1727014090000|2024-09-22 14:08:10|15433.3|15353.3|15433.73|15353.73|15433.91|15353.91|15433.3|15353.3|10
1727014100000|2024-09-22 14:08:20|15433.78|15353.78|15434.21|15354.21|15434.21|15354.21|15433.78|15353.78|8
1727014110000|2024-09-22 14:08:30|15434.09|15354.09|15433.92|15353.92|15434.09|15354.09|15433.73|15353.73|7
1727014120000|2024-09-22 14:08:40|15434.07|15354.07|15434.69|15354.69|15434.69|15354.69|15434.06|15354.06|9
1727014130000|2024-09-22 14:08:50|15432.14|15352.14|15433.03|15353.03|15433.45|15353.45|15432.14|15352.14|10
1727014140000|2024-09-22 14:09:00|15433.11|15353.11|15432.73|15352.73|15433.12|15353.12|15432.09|15352.09|10
1727014150000|2024-09-22 14:09:10|15432.75|15352.75|15433.88|15353.88|15433.88|15353.88|15432.18|15352.18|8
1727014160000|2024-09-22 14:09:20|15434.9|15354.9|15432.84|15352.84|15434.9|15354.9|15432.84|15352.84|10
1727014170000|2024-09-22 14:09:30|15432.59|15352.59|15432.62|15352.62|15433.67|15353.67|15432.15|15352.15|9
1727014180000|2024-09-22 14:09:40|15432.75|15352.75|15435.25|15355.25|15436.3|15356.3|15432.56|15352.56|10
1727014190000|2024-09-22 14:09:50|15436.23|15356.23|15436.86|15356.86|15436.86|15356.86|15436.23|15356.23|8
1727014200000|2024-09-22 14:10:00|15436.87|15356.87|15438.31|15358.31|15439.22|15359.22|15436.87|15356.87|7
1727014210000|2024-09-22 14:10:10|15438.62|15358.62|15442.02|15362.02|15442.02|15362.02|15438.36|15358.36|9
1727014220000|2024-09-22 14:10:20|15442.25|15362.25|15441.95|15361.95|15442.27|15362.27|15441.95|15361.95|7
1727014230000|2024-09-22 14:10:30|15442.04|15362.04|15443.7|15363.7|15443.7|15363.7|15441.99|15361.99|10
1727014240000|2024-09-22 14:10:40|15444.1|15364.1|15446.36|15366.36|15446.58|15366.58|15444.1|15364.1|10
1727014250000|2024-09-22 14:10:50|15446.59|15366.59|15452.87|15372.87|15452.87|15372.87|15446.59|15366.59|10
1727014260000|2024-09-22 14:11:00|15453.37|15373.37|15456.36|15376.36|15456.36|15376.36|15453.37|15373.37|8
1727014270000|2024-09-22 14:11:10|15457.58|15377.58|15457.02|15377.02|15457.91|15377.91|15456.64|15376.64|10
1727014280000|2024-09-22 14:11:20|15457.65|15377.65|15464.77|15384.77|15464.91|15384.91|15457.57|15377.57|10
1727014290000|2024-09-22 14:11:30|15464.97|15384.97|15463.9|15383.9|15465.67|15385.67|15463.54|15383.54|10
1727014300000|2024-09-22 14:11:40|15463.77|15383.77|15464.36|15384.36|15464.36|15384.36|15463.77|15383.77|10
1727014310000|2024-09-22 14:11:50|15464.59|15384.59|15467.5|15387.5|15467.5|15387.5|15464.59|15384.59|10
1727014320000|2024-09-22 14:12:00|15467.52|15387.52|15468.67|15388.67|15468.67|15388.67|15467.22|15387.22|8
1727014330000|2024-09-22 14:12:10|15468.91|15388.91|15467.55|15387.55|15469.48|15389.48|15467.55|15387.55|9
1727014340000|2024-09-22 14:12:20|15467.56|15387.56|15468.55|15388.55|15468.79|15388.79|15467.56|15387.56|9
1727014350000|2024-09-22 14:12:30|15468.56|15388.56|15468.28|15388.28|15468.56|15388.56|15468.02|15388.02|8
1727014360000|2024-09-22 14:12:40|15468.29|15388.29|15468.91|15388.91|15468.91|15388.91|15468.29|15388.29|8
1727014370000|2024-09-22 14:12:50|15467.71|15387.71|15468.72|15388.72|15468.94|15388.94|15467.71|15387.71|9
1727014380000|2024-09-22 14:13:00|15469.47|15389.47|15469.5|15389.5|15469.98|15389.98|15469.08|15389.08|10
1727014390000|2024-09-22 14:13:10|15469.14|15389.14|15469.65|15389.65|15470.18|15390.18|15469.13|15389.13|8
1727014400000|2024-09-22 14:13:20|15469.77|15389.77|15470.05|15390.05|15470.63|15390.63|15469.77|15389.77|10
1727014410000|2024-09-22 14:13:30|15470.17|15390.17|15469.46|15389.46|15470.17|15390.17|15468.92|15388.92|10
1727014420000|2024-09-22 14:13:40|15469.47|15389.47|15469.27|15389.27|15469.47|15389.47|15469.21|15389.21|6
1727014430000|2024-09-22 14:13:50|15469.23|15389.23|15469.73|15389.73|15469.73|15389.73|15468.86|15388.86|8
1727014440000|2024-09-22 14:14:00|15470.16|15390.16|15470.86|15390.86|15471.23|15391.23|15470.16|15390.16|9
1727014450000|2024-09-22 14:14:10|15471.08|15391.08|15473.12|15393.12|15473.12|15393.12|15470.78|15390.78|10
1727014460000|2024-09-22 14:14:20|15472.92|15392.92|15472.94|15392.94|15473.73|15393.73|15472.92|15392.92|9
1727014470000|2024-09-22 14:14:30|15473.19|15393.19|15473.47|15393.47|15473.48|15393.48|15472.95|15392.95|9
1727014480000|2024-09-22 14:14:40|15473.28|15393.28|15473.76|15393.76|15473.9|15393.9|15473.07|15393.07|8
1727014490000|2024-09-22 14:14:50|15473.97|15393.97|15474.27|15394.27|15474.71|15394.71|15473.03|15393.03|10
1727014500000|2024-09-22 14:15:00|15474.64|15394.64|15474.13|15394.13|15474.64|15394.64|15472.99|15392.99|8
1727014510000|2024-09-22 14:15:10|15474.15|15394.15|15474.5|15394.5|15474.68|15394.68|15474.15|15394.15|9
1727014520000|2024-09-22 14:15:20|15473.89|15393.89|15474.47|15394.47|15474.48|15394.48|15473.87|15393.87|9
1727014530000|2024-09-22 14:15:30|15475.17|15395.17|15476.47|15396.47|15476.52|15396.52|15475.17|15395.17|10
1727014540000|2024-09-22 14:15:40|15476.75|15396.75|15476.4|15396.4|15476.75|15396.75|15476.3|15396.3|10
1727014550000|2024-09-22 14:15:50|15476.41|15396.41|15477.04|15397.04|15477.04|15397.04|15476.4|15396.4|10
1727014560000|2024-09-22 14:16:00|15477.08|15397.08|15477.24|15397.24|15478.59|15398.59|15477.08|15397.08|10
1727014570000|2024-09-22 14:16:10|15477.51|15397.51|15476.28|15396.28|15477.97|15397.97|15476.28|15396.28|10
1727014580000|2024-09-22 14:16:20|15476.41|15396.41|15475.87|15395.87|15476.49|15396.49|15475.84|15395.84|10
1727014590000|2024-09-22 14:16:30|15475.72|15395.72|15475.54|15395.54|15475.72|15395.72|15474.81|15394.81|10
1727014600000|2024-09-22 14:16:40|15475.55|15395.55|15475.96|15395.96|15476.72|15396.72|15475.54|15395.54|10
1727014610000|2024-09-22 14:16:50|15476.92|15396.92|15475.74|15395.74|15477.11|15397.11|15475.74|15395.74|10
1727014620000|2024-09-22 14:17:00|15475.76|15395.76|15477.1|15397.1|15477.1|15397.1|15475.63|15395.63|10
1727014630000|2024-09-22 14:17:10|15477.09|15397.09|15477.47|15397.47|15477.71|15397.71|15476.96|15396.96|10
1727014640000|2024-09-22 14:17:20|15477.32|15397.32|15477.91|15397.91|15478.04|15398.04|15477.32|15397.32|8
1727014650000|2024-09-22 14:17:30|15478.15|15398.15|15477.93|15397.93|15478.15|15398.15|15477.81|15397.81|8
1727014660000|2024-09-22 14:17:40|15478.38|15398.38|15480.85|15400.85|15480.85|15400.85|15478.38|15398.38|9
1727014670000|2024-09-22 14:17:50|15481.17|15401.17|15480.06|15400.06|15481.3|15401.3|15480.06|15400.06|10
1727014680000|2024-09-22 14:18:00|15480.05|15400.05|15477.66|15397.66|15480.71|15400.71|15477.66|15397.66|10
1727014690000|2024-09-22 14:18:10|15477.62|15397.62|15474.95|15394.95|15477.62|15397.62|15474.87|15394.87|8
1727014700000|2024-09-22 14:18:20|15474.66|15394.66|15473.33|15393.33|15474.66|15394.66|15473.3|15393.3|10
1727014710000|2024-09-22 14:18:30|15473.28|15393.28|15474.03|15394.03|15474.03|15394.03|15473.28|15393.28|8
1727014720000|2024-09-22 14:18:40|15473.99|15393.99|15472.63|15392.63|15473.99|15393.99|15471.96|15391.96|9
1727014730000|2024-09-22 14:18:50|15472.59|15392.59|15472.27|15392.27|15472.59|15392.59|15472.19|15392.19|7
1727014740000|2024-09-22 14:19:00|15472.21|15392.21|15473.29|15393.29|15473.53|15393.53|15472.21|15392.21|9
1727014750000|2024-09-22 14:19:10|15473.31|15393.31|15475.02|15395.02|15475.42|15395.42|15473.31|15393.31|7
1727014760000|2024-09-22 14:19:20|15474.87|15394.87|15474.46|15394.46|15474.87|15394.87|15473.89|15393.89|8
1727014770000|2024-09-22 14:19:30|15474.45|15394.45|15474.8|15394.8|15474.8|15394.8|15474.41|15394.41|6
1727014780000|2024-09-22 14:19:40|15475.03|15395.03|15475.61|15395.61|15475.63|15395.63|15475.03|15395.03|6
1727014790000|2024-09-22 14:19:50|15475.22|15395.22|15475.26|15395.26|15475.39|15395.39|15475.22|15395.22|7
1727014800000|2024-09-22 14:20:00|15475.37|15395.37|15474.57|15394.57|15475.4|15395.4|15474.43|15394.43|9
1727014810000|2024-09-22 14:20:10|15473.77|15393.77|15473.31|15393.31|15474.07|15394.07|15473.28|15393.28|9
1727014820000|2024-09-22 14:20:20|15473.33|15393.33|15473.52|15393.52|15473.71|15393.71|15473.12|15393.12|10
1727014830000|2024-09-22 14:20:30|15473.53|15393.53|15473.57|15393.57|15473.62|15393.62|15473.21|15393.21|6
1727014840000|2024-09-22 14:20:40|15473.02|15393.02|15473.78|15393.78|15473.79|15393.79|15473.01|15393.01|9
1727014850000|2024-09-22 14:20:50|15473.77|15393.77|15473.42|15393.42|15473.77|15393.77|15473.29|15393.29|9
1727014860000|2024-09-22 14:21:00|15473.41|15393.41|15474.64|15394.64|15474.64|15394.64|15473.41|15393.41|9
1727014870000|2024-09-22 14:21:10|15474.66|15394.66|15475.51|15395.51|15475.51|15395.51|15474.66|15394.66|8
1727014880000|2024-09-22 14:21:20|15475.93|15395.93|15476.04|15396.04|15476.04|15396.04|15475.5|15395.5|9
1727014890000|2024-09-22 14:21:30|15475.86|15395.86|15473.63|15393.63|15475.86|15395.86|15473.3|15393.3|10
1727014900000|2024-09-22 14:21:40|15473.87|15393.87|15471.47|15391.47|15473.87|15393.87|15471.05|15391.05|7
1727014910000|2024-09-22 14:21:50|15471.4|15391.4|15471.55|15391.55|15471.55|15391.55|15470.6|15390.6|9
1727014920000|2024-09-22 14:22:00|15470.83|15390.83|15472.07|15392.07|15472.17|15392.17|15470.83|15390.83|9
1727014930000|2024-09-22 14:22:10|15472.37|15392.37|15470.74|15390.74|15472.38|15392.38|15470.74|15390.74|7
1727014940000|2024-09-22 14:22:20|15470.58|15390.58|15470.03|15390.03|15470.58|15390.58|15470.03|15390.03|6
1727014950000|2024-09-22 14:22:30|15470.02|15390.02|15470.46|15390.46|15470.46|15390.46|15469.99|15389.99|10
1727014960000|2024-09-22 14:22:40|15470.48|15390.48|15468.87|15388.87|15470.48|15390.48|15468.61|15388.61|8
1727014970000|2024-09-22 14:22:50|15469.35|15389.35|15467.71|15387.71|15469.35|15389.35|15467.71|15387.71|10
1727014980000|2024-09-22 14:23:00|15467.53|15387.53|15468.57|15388.57|15468.58|15388.58|15467.53|15387.53|7
1727014990000|2024-09-22 14:23:10|15468.58|15388.58|15468.39|15388.39|15468.58|15388.58|15468.16|15388.16|9
1727015000000|2024-09-22 14:23:20|15468.38|15388.38|15468.41|15388.41|15468.41|15388.41|15468.25|15388.25|8
1727015010000|2024-09-22 14:23:30|15468.05|15388.05|15466.48|15386.48|15468.05|15388.05|15466.48|15386.48|10
1727015020000|2024-09-22 14:23:40|15466.35|15386.35|15466.24|15386.24|15466.78|15386.78|15466.12|15386.12|9
1727015030000|2024-09-22 14:23:50|15466.09|15386.09|15464.98|15384.98|15466.74|15386.74|15464.98|15384.98|8
1727015040000|2024-09-22 14:24:00|15460.47|15380.47|15454.2|15374.2|15460.47|15380.47|15454.2|15374.2|9
1727015050000|2024-09-22 14:24:10|15454.22|15374.22|15452.95|15372.95|15454.53|15374.53|15452.42|15372.42|7
1727015060000|2024-09-22 14:24:20|15452.63|15372.63|15450.98|15370.98|15452.74|15372.74|15450.81|15370.81|10
1727015070000|2024-09-22 14:24:30|15450.65|15370.65|15449.95|15369.95|15450.65|15370.65|15449.8|15369.8|8
1727015080000|2024-09-22 14:24:40|15450.07|15370.07|15449.04|15369.04|15450.22|15370.22|15448.84|15368.84|10
1727015090000|2024-09-22 14:24:50|15449.02|15369.02|15448.55|15368.55|15449.18|15369.18|15448.03|15368.03|10
1727015100000|2024-09-22 14:25:00|15448.89|15368.89|15448.64|15368.64|15448.9|15368.9|15448.31|15368.31|6
1727015110000|2024-09-22 14:25:10|15448.66|15368.66|15449.76|15369.76|15449.8|15369.8|15448.66|15368.66|10
1727015120000|2024-09-22 14:25:20|15449.66|15369.66|15449.97|15369.97|15449.97|15369.97|15449.22|15369.22|10
1727015130000|2024-09-22 14:25:30|15449.94|15369.94|15450.66|15370.66|15450.69|15370.69|15449.37|15369.37|10
1727015140000|2024-09-22 14:25:40|15450.6|15370.6|15451.2|15371.2|15451.39|15371.39|15450.6|15370.6|10
1727015150000|2024-09-22 14:25:50|15450.46|15370.46|15448.49|15368.49|15450.46|15370.46|15448.17|15368.17|8
1727015160000|2024-09-22 14:26:00|15448.46|15368.46|15447.95|15367.95|15448.6|15368.6|15447.94|15367.94|8
1727015170000|2024-09-22 14:26:10|15448.35|15368.35|15448.37|15368.37|15448.38|15368.38|15448.35|15368.35|5
1727015180000|2024-09-22 14:26:20|15448.06|15368.06|15447.08|15367.08|15448.06|15368.06|15447.08|15367.08|7
1727015190000|2024-09-22 14:26:30|15446.79|15366.79|15448.57|15368.57|15448.57|15368.57|15446.79|15366.79|10
1727015200000|2024-09-22 14:26:40|15448.54|15368.54|15447.01|15367.01|15448.57|15368.57|15447.01|15367.01|10
1727015210000|2024-09-22 14:26:50|15447|15367|15446.89|15366.89|15447.15|15367.15|15446.66|15366.66|7
1727015220000|2024-09-22 14:27:00|15446.53|15366.53|15445.61|15365.61|15446.53|15366.53|15445.61|15365.61|10
1727015230000|2024-09-22 14:27:10|15445.6|15365.6|15441.81|15361.81|15445.6|15365.6|15441.81|15361.81|10
1727015240000|2024-09-22 14:27:20|15439.02|15359.02|15440.14|15360.14|15440.51|15360.51|15438.99|15358.99|10
1727015250000|2024-09-22 14:27:30|15440.18|15360.18|15440.1|15360.1|15440.36|15360.36|15440.04|15360.04|8
1727015260000|2024-09-22 14:27:40|15440.13|15360.13|15439.26|15359.26|15440.22|15360.22|15438.9|15358.9|9
1727015270000|2024-09-22 14:27:50|15439.25|15359.25|15438.64|15358.64|15439.55|15359.55|15438.64|15358.64|9
1727015280000|2024-09-22 14:28:00|15438.6|15358.6|15436.33|15356.33|15438.6|15358.6|15436.33|15356.33|9
1727015290000|2024-09-22 14:28:10|15435.94|15355.94|15438.2|15358.2|15438.2|15358.2|15435.94|15355.94|9
1727015300000|2024-09-22 14:28:20|15438.91|15358.91|15438.54|15358.54|15438.91|15358.91|15437.94|15357.94|10
1727015310000|2024-09-22 14:28:30|15438.13|15358.13|15435.83|15355.83|15438.46|15358.46|15435.83|15355.83|10
1727015320000|2024-09-22 14:28:40|15436.17|15356.17|15437.47|15357.47|15437.6|15357.6|15436.17|15356.17|8
1727015330000|2024-09-22 14:28:50|15436.73|15356.73|15436.04|15356.04|15437.43|15357.43|15436.04|15356.04|10
1727015340000|2024-09-22 14:29:00|15436.05|15356.05|15435.62|15355.62|15436.38|15356.38|15435.62|15355.62|9
1727015350000|2024-09-22 14:29:10|15436.11|15356.11|15436.15|15356.15|15436.5|15356.5|15436.03|15356.03|6
1727015360000|2024-09-22 14:29:20|15436.08|15356.08|15435.67|15355.67|15437.07|15357.07|15435.67|15355.67|9
1727015370000|2024-09-22 14:29:30|15435.68|15355.68|15436.39|15356.39|15436.44|15356.44|15435.68|15355.68|10
1727015380000|2024-09-22 14:29:40|15436.17|15356.17|15436.65|15356.65|15436.81|15356.81|15436.17|15356.17|10
1727015390000|2024-09-22 14:29:50|15436.45|15356.45|15435.7|15355.7|15436.83|15356.83|15435.69|15355.69|8
1727015400000|2024-09-22 14:30:00|15436.49|15356.49|15432.44|15352.44|15436.49|15356.49|15432.44|15352.44|9
1727015410000|2024-09-22 14:30:10|15432.42|15352.42|15431.45|15351.45|15433.03|15353.03|15431.45|15351.45|10
1727015420000|2024-09-22 14:30:20|15432.05|15352.05|15432.68|15352.68|15432.78|15352.78|15431.27|15351.27|9
1727015430000|2024-09-22 14:30:30|15432.86|15352.86|15434.09|15354.09|15434.43|15354.43|15432.86|15352.86|10
1727015440000|2024-09-22 14:30:40|15433.99|15353.99|15431.31|15351.31|15433.99|15353.99|15431.2|15351.2|9
1727015450000|2024-09-22 14:30:50|15431.24|15351.24|15429.91|15349.91|15431.24|15351.24|15429.81|15349.81|10
1727015460000|2024-09-22 14:31:00|15428.63|15348.63|15427.93|15347.93|15428.74|15348.74|15427.05|15347.05|9
1727015470000|2024-09-22 14:31:10|15427.07|15347.07|15427.7|15347.7|15428.26|15348.26|15427.07|15347.07|9
1727015480000|2024-09-22 14:31:20|15427.67|15347.67|15420.27|15340.27|15428.07|15348.07|15420.27|15340.27|10
1727015490000|2024-09-22 14:31:30|15419.83|15339.83|15419.4|15339.4|15420.45|15340.45|15419.4|15339.4|10
1727015500000|2024-09-22 14:31:40|15419.43|15339.43|15421.56|15341.56|15421.56|15341.56|15419.26|15339.26|10
1727015510000|2024-09-22 14:31:50|15423.81|15343.81|15424.91|15344.91|15425.57|15345.57|15423.55|15343.55|10
1727015520000|2024-09-22 14:32:00|15424.97|15344.97|15428.35|15348.35|15428.35|15348.35|15424.97|15344.97|10
1727015530000|2024-09-22 14:32:10|15428.36|15348.36|15429.57|15349.57|15429.62|15349.62|15428.36|15348.36|10
1727015540000|2024-09-22 14:32:20|15429.62|15349.62|15428.54|15348.54|15429.62|15349.62|15428.54|15348.54|8
1727015550000|2024-09-22 14:32:30|15428.17|15348.17|15428.11|15348.11|15428.76|15348.76|15427.68|15347.68|10
1727015560000|2024-09-22 14:32:40|15428.77|15348.77|15430.37|15350.37|15430.37|15350.37|15428.77|15348.77|7
1727015570000|2024-09-22 14:32:50|15430.03|15350.03|15431.49|15351.49|15431.49|15351.49|15430.03|15350.03|9
1727015580000|2024-09-22 14:33:00|15431.58|15351.58|15432.83|15352.83|15432.91|15352.91|15431.58|15351.58|10
1727015590000|2024-09-22 14:33:10|15432.93|15352.93|15436.49|15356.49|15436.83|15356.83|15432.93|15352.93|10
1727015600000|2024-09-22 14:33:20|15436.52|15356.52|15439.87|15359.87|15440.44|15360.44|15436.16|15356.16|10
1727015610000|2024-09-22 14:33:30|15439.3|15359.3|15440.96|15360.96|15441.63|15361.63|15439.3|15359.3|9
1727015620000|2024-09-22 14:33:40|15441.04|15361.04|15440.44|15360.44|15441.2|15361.2|15440.44|15360.44|10
1727015630000|2024-09-22 14:33:50|15440.17|15360.17|15439.37|15359.37|15440.19|15360.19|15438.98|15358.98|9
1727015640000|2024-09-22 14:34:00|15439.2|15359.2|15439.88|15359.88|15439.89|15359.89|15439.2|15359.2|5
1727015650000|2024-09-22 14:34:10|15439.62|15359.62|15438.93|15358.93|15439.65|15359.65|15438.93|15358.93|9
1727015660000|2024-09-22 14:34:20|15438.99|15358.99|15437.67|15357.67|15438.99|15358.99|15437.67|15357.67|8
1727015670000|2024-09-22 14:34:30|15437.68|15357.68|15435.6|15355.6|15437.76|15357.76|15435.6|15355.6|9
1727015680000|2024-09-22 14:34:40|15435.75|15355.75|15435.59|15355.59|15436.25|15356.25|15435.58|15355.58|6
1727015690000|2024-09-22 14:34:50|15436.63|15356.63|15437.08|15357.08|15437.08|15357.08|15436.61|15356.61|10
1727015700000|2024-09-22 14:35:00|15437.4|15357.4|15439.4|15359.4|15439.4|15359.4|15437.4|15357.4|8
1727015710000|2024-09-22 14:35:10|15439.41|15359.41|15440.64|15360.64|15440.64|15360.64|15439.41|15359.41|9
1727015720000|2024-09-22 14:35:20|15440.71|15360.71|15440.7|15360.7|15441.05|15361.05|15440.15|15360.15|9
1727015730000|2024-09-22 14:35:30|15440.4|15360.4|15442.82|15362.82|15442.91|15362.91|15440.22|15360.22|10
1727015740000|2024-09-22 14:35:40|15442.81|15362.81|15443.34|15363.34|15443.34|15363.34|15442.81|15362.81|8
1727015750000|2024-09-22 14:35:50|15443.44|15363.44|15442.95|15362.95|15443.44|15363.44|15441.74|15361.74|10
1727015760000|2024-09-22 14:36:00|15442.94|15362.94|15443.43|15363.43|15443.43|15363.43|15442.01|15362.01|8
1727015770000|2024-09-22 14:36:10|15445.28|15365.28|15446.03|15366.03|15446.03|15366.03|15445.28|15365.28|10
1727015780000|2024-09-22 14:36:20|15446.13|15366.13|15446.91|15366.91|15447.44|15367.44|15446.13|15366.13|8
1727015790000|2024-09-22 14:36:30|15446.92|15366.92|15446.93|15366.93|15446.93|15366.93|15446.42|15366.42|10
1727015800000|2024-09-22 14:36:40|15446.95|15366.95|15446.17|15366.17|15446.95|15366.95|15444.64|15364.64|9
1727015810000|2024-09-22 14:36:50|15446.14|15366.14|15446.74|15366.74|15446.75|15366.75|15445.95|15365.95|10
1727015820000|2024-09-22 14:37:00|15446.67|15366.67|15448.44|15368.44|15448.44|15368.44|15446.29|15366.29|9
1727015830000|2024-09-22 14:37:10|15448.46|15368.46|15447.92|15367.92|15448.53|15368.53|15447.92|15367.92|8
1727015840000|2024-09-22 14:37:20|15447.97|15367.97|15449.36|15369.36|15449.36|15369.36|15447.97|15367.97|9
1727015850000|2024-09-22 14:37:30|15449.51|15369.51|15449.31|15369.31|15450.15|15370.15|15448.98|15368.98|10
1727015860000|2024-09-22 14:37:40|15449.3|15369.3|15449.76|15369.76|15449.96|15369.96|15449.13|15369.13|10
1727015870000|2024-09-22 14:37:50|15449.74|15369.74|15449.75|15369.75|15450.2|15370.2|15449.6|15369.6|9
1727015880000|2024-09-22 14:38:00|15449.92|15369.92|15448.32|15368.32|15450.05|15370.05|15448.32|15368.32|10
1727015890000|2024-09-22 14:38:10|15448.44|15368.44|15446.62|15366.62|15448.5|15368.5|15446.62|15366.62|10
1727015900000|2024-09-22 14:38:20|15446.58|15366.58|15445.73|15365.73|15446.58|15366.58|15445.53|15365.53|9
1727015910000|2024-09-22 14:38:30|15444.68|15364.68|15443.59|15363.59|15444.68|15364.68|15442.92|15362.92|10
1727015920000|2024-09-22 14:38:40|15443.6|15363.6|15443.52|15363.52|15444|15364|15443.52|15363.52|10
1727015930000|2024-09-22 14:38:50|15443.81|15363.81|15443.38|15363.38|15443.81|15363.81|15443.35|15363.35|7
1727015940000|2024-09-22 14:39:00|15443.39|15363.39|15444.58|15364.58|15444.58|15364.58|15443.11|15363.11|9
1727015950000|2024-09-22 14:39:10|15444.67|15364.67|15444.56|15364.56|15444.67|15364.67|15443.41|15363.41|10
1727015960000|2024-09-22 14:39:20|15444.93|15364.93|15445.57|15365.57|15446.02|15366.02|15444.93|15364.93|9
1727015970000|2024-09-22 14:39:30|15445.51|15365.51|15445.94|15365.94|15446.13|15366.13|15445.51|15365.51|7
1727015980000|2024-09-22 14:39:40|15445.96|15365.96|15445.95|15365.95|15445.96|15365.96|15445.76|15365.76|7
1727015990000|2024-09-22 14:39:50|15445.74|15365.74|15446.94|15366.94|15446.94|15366.94|15445.72|15365.72|8
1727016000000|2024-09-22 14:40:00|15446.95|15366.95|15445.39|15365.39|15446.95|15366.95|15445.39|15365.39|8
1727016010000|2024-09-22 14:40:10|15445.4|15365.4|15444.05|15364.05|15445.4|15365.4|15443.76|15363.76|10
1727016020000|2024-09-22 14:40:20|15444.09|15364.09|15443.98|15363.98|15444.31|15364.31|15443.94|15363.94|9
1727016030000|2024-09-22 14:40:30|15443.95|15363.95|15442.02|15362.02|15443.95|15363.95|15442.02|15362.02|10
1727016040000|2024-09-22 14:40:40|15439.69|15359.69|15437.98|15357.98|15439.69|15359.69|15436.32|15356.32|10
1727016050000|2024-09-22 14:40:50|15437.27|15357.27|15436.92|15356.92|15437.51|15357.51|15436.81|15356.81|10
1727016060000|2024-09-22 14:41:00|15436.69|15356.69|15439.14|15359.14|15439.14|15359.14|15436.66|15356.66|10
1727016070000|2024-09-22 14:41:10|15439.62|15359.62|15439.37|15359.37|15439.98|15359.98|15439.37|15359.37|8
1727016080000|2024-09-22 14:41:20|15439.38|15359.38|15439.52|15359.52|15439.65|15359.65|15439.31|15359.31|8
1727016090000|2024-09-22 14:41:30|15439.76|15359.76|15439.89|15359.89|15439.89|15359.89|15438.99|15358.99|10
1727016100000|2024-09-22 14:41:40|15439.94|15359.94|15441.42|15361.42|15441.42|15361.42|15439.87|15359.87|8
1727016110000|2024-09-22 14:41:50|15441.51|15361.51|15441.82|15361.82|15441.82|15361.82|15441.51|15361.51|9
1727016120000|2024-09-22 14:42:00|15441.83|15361.83|15440.29|15360.29|15441.83|15361.83|15440.29|15360.29|8
1727016130000|2024-09-22 14:42:10|15440.16|15360.16|15435.03|15355.03|15440.22|15360.22|15435.03|15355.03|10
1727016140000|2024-09-22 14:42:20|15434.81|15354.81|15427.93|15347.93|15434.83|15354.83|15427.93|15347.93|10
1727016150000|2024-09-22 14:42:30|15427.83|15347.83|15423.22|15343.22|15427.83|15347.83|15423.22|15343.22|10
1727016160000|2024-09-22 14:42:40|15423.07|15343.07|15418.39|15338.39|15423.07|15343.07|15418.13|15338.13|10
1727016170000|2024-09-22 14:42:50|15418.75|15338.75|15421.21|15341.21|15421.24|15341.24|15418.75|15338.75|10
1727016180000|2024-09-22 14:43:00|15420.84|15340.84|15421.18|15341.18|15421.26|15341.26|15420.38|15340.38|10
1727016190000|2024-09-22 14:43:10|15423.32|15343.32|15426.28|15346.28|15426.35|15346.35|15423.32|15343.32|9
1727016200000|2024-09-22 14:43:20|15426.15|15346.15|15424.9|15344.9|15426.31|15346.31|15424.9|15344.9|10
1727016210000|2024-09-22 14:43:30|15424.88|15344.88|15425.93|15345.93|15425.94|15345.94|15424.88|15344.88|9
1727016220000|2024-09-22 14:43:40|15425.98|15345.98|15426.92|15346.92|15426.92|15346.92|15425.69|15345.69|9
1727016230000|2024-09-22 14:43:50|15427.53|15347.53|15428.21|15348.21|15428.21|15348.21|15427.36|15347.36|8
1727016240000|2024-09-22 14:44:00|15428.05|15348.05|15428.41|15348.41|15428.41|15348.41|15427.56|15347.56|10
1727016250000|2024-09-22 14:44:10|15428.44|15348.44|15429.82|15349.82|15429.82|15349.82|15428.44|15348.44|9
1727016260000|2024-09-22 14:44:20|15429.66|15349.66|15429.26|15349.26|15429.93|15349.93|15428.98|15348.98|10
1727016270000|2024-09-22 14:44:30|15428.59|15348.59|15429.17|15349.17|15429.25|15349.25|15428.59|15348.59|9
1727016280000|2024-09-22 14:44:40|15429.19|15349.19|15428.85|15348.85|15429.19|15349.19|15428.55|15348.55|10
1727016290000|2024-09-22 14:44:50|15429.47|15349.47|15431.32|15351.32|15431.32|15351.32|15429.47|15349.47|9
1727016300000|2024-09-22 14:45:00|15431.56|15351.56|15431.45|15351.45|15431.56|15351.56|15431.25|15351.25|9
1727016310000|2024-09-22 14:45:10|15431.46|15351.46|15433.21|15353.21|15433.21|15353.21|15431.46|15351.46|10
1727016320000|2024-09-22 14:45:20|15433.22|15353.22|15434.81|15354.81|15434.81|15354.81|15433.22|15353.22|10
1727016330000|2024-09-22 14:45:30|15434.98|15354.98|15436.02|15356.02|15436.06|15356.06|15434.43|15354.43|10
1727016340000|2024-09-22 14:45:40|15436.03|15356.03|15439.01|15359.01|15439.12|15359.12|15436.03|15356.03|10
1727016350000|2024-09-22 14:45:50|15439.4|15359.4|15440.17|15360.17|15440.39|15360.39|15439.4|15359.4|9
1727016360000|2024-09-22 14:46:00|15440.43|15360.43|15441.59|15361.59|15441.59|15361.59|15440.28|15360.28|10
1727016370000|2024-09-22 14:46:10|15441.79|15361.79|15442.58|15362.58|15442.58|15362.58|15441.18|15361.18|9
1727016380000|2024-09-22 14:46:20|15442.59|15362.59|15444.37|15364.37|15444.37|15364.37|15442.59|15362.59|10
1727016390000|2024-09-22 14:46:30|15444.6|15364.6|15446.01|15366.01|15446.01|15366.01|15444.6|15364.6|10
1727016400000|2024-09-22 14:46:40|15447.91|15367.91|15447.6|15367.6|15447.92|15367.92|15447.21|15367.21|9
1727016410000|2024-09-22 14:46:50|15447.67|15367.67|15448.49|15368.49|15449.32|15369.32|15447.67|15367.67|8
1727016420000|2024-09-22 14:47:00|15448.48|15368.48|15450.44|15370.44|15450.44|15370.44|15448.48|15368.48|10
1727016430000|2024-09-22 14:47:10|15450.65|15370.65|15448.95|15368.95|15450.65|15370.65|15448.95|15368.95|9
1727016440000|2024-09-22 14:47:20|15449.16|15369.16|15448.81|15368.81|15449.4|15369.4|15448.37|15368.37|9
1727016450000|2024-09-22 14:47:30|15448.78|15368.78|15448.73|15368.73|15449.01|15369.01|15448.73|15368.73|10
1727016460000|2024-09-22 14:47:40|15448.72|15368.72|15448|15368|15448.72|15368.72|15448|15368|10
1727016470000|2024-09-22 14:47:50|15448.45|15368.45|15448.07|15368.07|15448.45|15368.45|15447.92|15367.92|8
1727016480000|2024-09-22 14:48:00|15447.8|15367.8|15447.92|15367.92|15447.94|15367.94|15447.69|15367.69|8
1727016490000|2024-09-22 14:48:10|15448.94|15368.94|15450.72|15370.72|15450.72|15370.72|15448.93|15368.93|9
1727016500000|2024-09-22 14:48:20|15450.84|15370.84|15451.7|15371.7|15451.71|15371.71|15450.84|15370.84|9
1727016510000|2024-09-22 14:48:30|15451.71|15371.71|15451.93|15371.93|15452.44|15372.44|15451.62|15371.62|9
1727016520000|2024-09-22 14:48:40|15451.94|15371.94|15451.67|15371.67|15452.15|15372.15|15451.54|15371.54|9
1727016530000|2024-09-22 14:48:50|15451.94|15371.94|15452.22|15372.22|15452.22|15372.22|15451.91|15371.91|7
1727016540000|2024-09-22 14:49:00|15451.79|15371.79|15452.37|15372.37|15452.47|15372.47|15451.74|15371.74|9
1727016550000|2024-09-22 14:49:10|15452.39|15372.39|15453.08|15373.08|15453.08|15373.08|15452.39|15372.39|10
1727016560000|2024-09-22 14:49:20|15453.12|15373.12|15452.97|15372.97|15453.17|15373.17|15452.94|15372.94|8
1727016570000|2024-09-22 14:49:30|15452.93|15372.93|15454.25|15374.25|15454.31|15374.31|15452.91|15372.91|9
1727016580000|2024-09-22 14:49:40|15453.62|15373.62|15453.04|15373.04|15453.7|15373.7|15453.04|15373.04|8
1727016590000|2024-09-22 14:49:50|15453.36|15373.36|15453.11|15373.11|15453.36|15373.36|15452.61|15372.61|8
1727016600000|2024-09-22 14:50:00|15453.15|15373.15|15451.13|15371.13|15453.15|15373.15|15451.13|15371.13|10
1727016610000|2024-09-22 14:50:10|15450.79|15370.79|15450.47|15370.47|15450.79|15370.79|15450.47|15370.47|9
1727016620000|2024-09-22 14:50:20|15450.52|15370.52|15450.28|15370.28|15450.52|15370.52|15450.28|15370.28|6
1727016630000|2024-09-22 14:50:30|15450.27|15370.27|15451.96|15371.96|15451.96|15371.96|15450.27|15370.27|8
1727016640000|2024-09-22 14:50:40|15452|15372|15452.4|15372.4|15452.4|15372.4|15451.8|15371.8|8
1727016650000|2024-09-22 14:50:50|15451.81|15371.81|15452.67|15372.67|15452.67|15372.67|15451.81|15371.81|8
1727016660000|2024-09-22 14:51:00|15452.63|15372.63|15453.4|15373.4|15454.18|15374.18|15452.48|15372.48|10
1727016670000|2024-09-22 14:51:10|15454.33|15374.33|15454.62|15374.62|15454.68|15374.68|15454.33|15374.33|10
1727016680000|2024-09-22 14:51:20|15454.6|15374.6|15454.88|15374.88|15454.88|15374.88|15454.6|15374.6|9
1727016690000|2024-09-22 14:51:30|15454.9|15374.9|15454.88|15374.88|15455.08|15375.08|15454.88|15374.88|8
1727016700000|2024-09-22 14:51:40|15455.16|15375.16|15454.53|15374.53|15455.25|15375.25|15454.53|15374.53|8
1727016710000|2024-09-22 14:51:50|15454.47|15374.47|15453.62|15373.62|15454.47|15374.47|15453.62|15373.62|8
1727016720000|2024-09-22 14:52:00|15454.8|15374.8|15455.2|15375.2|15455.2|15375.2|15454.8|15374.8|8
1727016730000|2024-09-22 14:52:10|15455.24|15375.24|15454.63|15374.63|15455.29|15375.29|15454.47|15374.47|7
1727016740000|2024-09-22 14:52:20|15454.61|15374.61|15453.5|15373.5|15454.61|15374.61|15453.5|15373.5|9
1727016750000|2024-09-22 14:52:30|15453.52|15373.52|15454.67|15374.67|15454.86|15374.86|15453.52|15373.52|8
1727016760000|2024-09-22 14:52:40|15454.79|15374.79|15455.68|15375.68|15456.03|15376.03|15454.79|15374.79|10
1727016770000|2024-09-22 14:52:50|15455.63|15375.63|15456.23|15376.23|15456.24|15376.24|15455.47|15375.47|10
1727016780000|2024-09-22 14:53:00|15456.67|15376.67|15456.58|15376.58|15456.67|15376.67|15455.86|15375.86|9
1727016790000|2024-09-22 14:53:10|15456.57|15376.57|15456.98|15376.98|15456.98|15376.98|15455.99|15375.99|10
1727016800000|2024-09-22 14:53:20|15457.01|15377.01|15456.99|15376.99|15457.22|15377.22|15456.55|15376.55|8
1727016810000|2024-09-22 14:53:30|15456.95|15376.95|15457.87|15377.87|15457.94|15377.94|15456.7|15376.7|10
1727016820000|2024-09-22 14:53:40|15457.89|15377.89|15458|15378|15458.02|15378.02|15457.89|15377.89|7
1727016830000|2024-09-22 14:53:50|15457.98|15377.98|15456.35|15376.35|15457.99|15377.99|15456.33|15376.33|10
1727016840000|2024-09-22 14:54:00|15456.59|15376.59|15456.61|15376.61|15457.24|15377.24|15456.59|15376.59|9
1727016850000|2024-09-22 14:54:10|15456.8|15376.8|15456.82|15376.82|15456.97|15376.97|15456.8|15376.8|7
1727016860000|2024-09-22 14:54:20|15456.98|15376.98|15456.77|15376.77|15456.98|15376.98|15456.76|15376.76|6
1727016870000|2024-09-22 14:54:30|15456.63|15376.63|15455.59|15375.59|15456.63|15376.63|15455.59|15375.59|9
1727016880000|2024-09-22 14:54:40|15455.57|15375.57|15455.67|15375.67|15455.71|15375.71|15455.52|15375.52|9
1727016890000|2024-09-22 14:54:50|15455.64|15375.64|15455.46|15375.46|15455.64|15375.64|15454.98|15374.98|6
1727016900000|2024-09-22 14:55:00|15455.48|15375.48|15455.4|15375.4|15455.71|15375.71|15455.4|15375.4|9
1727016910000|2024-09-22 14:55:10|15455.41|15375.41|15455.54|15375.54|15456.58|15376.58|15455.41|15375.41|10
1727016920000|2024-09-22 14:55:20|15455.57|15375.57|15456.41|15376.41|15456.41|15376.41|15455.4|15375.4|9
1727016930000|2024-09-22 14:55:30|15455.65|15375.65|15454.97|15374.97|15455.7|15375.7|15454.97|15374.97|7
1727016940000|2024-09-22 14:55:40|15455.18|15375.18|15454.87|15374.87|15455.18|15375.18|15454.86|15374.86|7
1727016950000|2024-09-22 14:55:50|15454.86|15374.86|15455.72|15375.72|15455.72|15375.72|15454.84|15374.84|10
1727016960000|2024-09-22 14:56:00|15455.73|15375.73|15455.95|15375.95|15456.11|15376.11|15454.95|15374.95|9
1727016970000|2024-09-22 14:56:10|15455.87|15375.87|15456.55|15376.55|15456.55|15376.55|15455.61|15375.61|10
1727016980000|2024-09-22 14:56:20|15456.47|15376.47|15454.59|15374.59|15456.47|15376.47|15454.37|15374.37|10
1727016990000|2024-09-22 14:56:30|15454.81|15374.81|15454.38|15374.38|15454.81|15374.81|15454.06|15374.06|8
1727017000000|2024-09-22 14:56:40|15453.72|15373.72|15453.32|15373.32|15453.72|15373.72|15453.32|15373.32|8
1727017010000|2024-09-22 14:56:50|15453.38|15373.38|15453.25|15373.25|15453.64|15373.64|15453.13|15373.13|8
1727017020000|2024-09-22 14:57:00|15453.57|15373.57|15454.08|15374.08|15454.12|15374.12|15453.57|15373.57|7
1727017030000|2024-09-22 14:57:10|15454.1|15374.1|15454.45|15374.45|15454.84|15374.84|15454.1|15374.1|9
1727017040000|2024-09-22 14:57:20|15454.46|15374.46|15452.79|15372.79|15454.56|15374.56|15452.65|15372.65|10
1727017050000|2024-09-22 14:57:30|15451.89|15371.89|15451.19|15371.19|15451.89|15371.89|15451.17|15371.17|9
1727017060000|2024-09-22 14:57:40|15451.18|15371.18|15452.55|15372.55|15452.81|15372.81|15451.18|15371.18|9
1727017070000|2024-09-22 14:57:50|15452.47|15372.47|15452.09|15372.09|15452.67|15372.67|15452.08|15372.08|9
1727017080000|2024-09-22 14:58:00|15452.38|15372.38|15453.03|15373.03|15453.19|15373.19|15452.38|15372.38|8
1727017090000|2024-09-22 14:58:10|15453.07|15373.07|15452.72|15372.72|15453.22|15373.22|15452.72|15372.72|10
1727017100000|2024-09-22 14:58:20|15452.58|15372.58|15452.01|15372.01|15452.62|15372.62|15452|15372|10
1727017110000|2024-09-22 14:58:30|15452.02|15372.02|15452.16|15372.16|15452.26|15372.26|15452.02|15372.02|9
1727017120000|2024-09-22 14:58:40|15452.19|15372.19|15452.36|15372.36|15452.36|15372.36|15451.56|15371.56|8
1727017130000|2024-09-22 14:58:50|15452.33|15372.33|15452.21|15372.21|15452.33|15372.33|15451.84|15371.84|8
1727017140000|2024-09-22 14:59:00|15452.25|15372.25|15453.89|15373.89|15453.89|15373.89|15452.25|15372.25|10
1727017150000|2024-09-22 14:59:10|15453.93|15373.93|15454.79|15374.79|15454.84|15374.84|15453.93|15373.93|10
1727017160000|2024-09-22 14:59:20|15454.81|15374.81|15457.67|15377.67|15457.71|15377.71|15454.81|15374.81|9
1727017170000|2024-09-22 14:59:30|15457.71|15377.71|15458.02|15378.02|15458.02|15378.02|15457.39|15377.39|8
1727017180000|2024-09-22 14:59:40|15458.04|15378.04|15458.72|15378.72|15459.01|15379.01|15457.55|15377.55|8
1727017190000|2024-09-22 14:59:50|15458.7|15378.7|15458.95|15378.95|15458.95|15378.95|15458.55|15378.55|7
1727017200000|2024-09-22 15:00:00|15458.96|15378.96|15458.86|15378.86|15459.21|15379.21|15458.54|15378.54|9
1727017210000|2024-09-22 15:00:10|15459.01|15379.01|15458.94|15378.94|15459.34|15379.34|15458.94|15378.94|9
1727017220000|2024-09-22 15:00:20|15458.93|15378.93|15459.5|15379.5|15460.21|15380.21|15458.93|15378.93|9
1727017230000|2024-09-22 15:00:30|15459.49|15379.49|15460.32|15380.32|15460.49|15380.49|15459.49|15379.49|10
1727017240000|2024-09-22 15:00:40|15460.52|15380.52|15459.81|15379.81|15460.55|15380.55|15459.81|15379.81|10
1727017250000|2024-09-22 15:00:50|15459.83|15379.83|15459.8|15379.8|15460.17|15380.17|15459.8|15379.8|7
1727017260000|2024-09-22 15:01:00|15459.96|15379.96|15457.08|15377.08|15460.23|15380.23|15457.08|15377.08|8
1727017270000|2024-09-22 15:01:10|15457.97|15377.97|15457.95|15377.95|15458.35|15378.35|15457.75|15377.75|8
1727017280000|2024-09-22 15:01:20|15458.01|15378.01|15460.17|15380.17|15460.18|15380.18|15458.01|15378.01|10
1727017290000|2024-09-22 15:01:30|15460.13|15380.13|15461.52|15381.52|15461.52|15381.52|15459.86|15379.86|9
1727017300000|2024-09-22 15:01:40|15461.48|15381.48|15462.03|15382.03|15462.03|15382.03|15461.32|15381.32|9
1727017310000|2024-09-22 15:01:50|15462.13|15382.13|15462.84|15382.84|15462.9|15382.9|15462.13|15382.13|9
1727017320000|2024-09-22 15:02:00|15462.81|15382.81|15462.75|15382.75|15462.81|15382.81|15462.02|15382.02|9
1727017330000|2024-09-22 15:02:10|15462.74|15382.74|15462.62|15382.62|15462.82|15382.82|15462.62|15382.62|7
1727017340000|2024-09-22 15:02:20|15462.87|15382.87|15463.38|15383.38|15463.62|15383.62|15462.86|15382.86|10
1727017350000|2024-09-22 15:02:30|15463.67|15383.67|15463.7|15383.7|15463.72|15383.72|15463.29|15383.29|9
1727017360000|2024-09-22 15:02:40|15465.28|15385.28|15465.15|15385.15|15465.67|15385.67|15465.02|15385.02|9
1727017370000|2024-09-22 15:02:50|15465.01|15385.01|15465.1|15385.1|15465.1|15385.1|15464.16|15384.16|9
1727017380000|2024-09-22 15:03:00|15465.15|15385.15|15465.31|15385.31|15465.34|15385.34|15464.41|15384.41|10
1727017390000|2024-09-22 15:03:10|15465.29|15385.29|15465.12|15385.12|15465.29|15385.29|15464.95|15384.95|8
1727017400000|2024-09-22 15:03:20|15465.11|15385.11|15464.83|15384.83|15465.17|15385.17|15464.78|15384.78|8
1727017410000|2024-09-22 15:03:30|15464.92|15384.92|15465.37|15385.37|15465.5|15385.5|15464.92|15384.92|9
1727017420000|2024-09-22 15:03:40|15465.47|15385.47|15465.69|15385.69|15465.69|15385.69|15465.07|15385.07|6
1727017430000|2024-09-22 15:03:50|15465.7|15385.7|15466.28|15386.28|15466.28|15386.28|15465.6|15385.6|5
1727017440000|2024-09-22 15:04:00|15465.96|15385.96|15465.41|15385.41|15465.97|15385.97|15465.41|15385.41|8
1727017450000|2024-09-22 15:04:10|15465.55|15385.55|15465.96|15385.96|15465.97|15385.97|15465.49|15385.49|8
1727017460000|2024-09-22 15:04:20|15465.98|15385.98|15466.62|15386.62|15466.62|15386.62|15465.97|15385.97|8
1727017470000|2024-09-22 15:04:30|15466.61|15386.61|15467.44|15387.44|15467.48|15387.48|15466.27|15386.27|9
1727017480000|2024-09-22 15:04:40|15467.88|15387.88|15468.25|15388.25|15468.25|15388.25|15467.88|15387.88|9
1727017490000|2024-09-22 15:04:50|15468.28|15388.28|15468.88|15388.88|15468.89|15388.89|15468.28|15388.28|8
1727017500000|2024-09-22 15:05:00|15468.9|15388.9|15468.95|15388.95|15469.02|15389.02|15468.8|15388.8|8
1727017510000|2024-09-22 15:05:10|15468.79|15388.79|15469.9|15389.9|15469.9|15389.9|15468.79|15388.79|9
1727017520000|2024-09-22 15:05:20|15470.22|15390.22|15469.6|15389.6|15470.22|15390.22|15469.6|15389.6|9
1727017530000|2024-09-22 15:05:30|15469.33|15389.33|15468.47|15388.47|15469.5|15389.5|15468.05|15388.05|10
1727017540000|2024-09-22 15:05:40|15468.54|15388.54|15467.77|15387.77|15468.54|15388.54|15467.77|15387.77|9
1727017550000|2024-09-22 15:05:50|15467.56|15387.56|15466.43|15386.43|15467.56|15387.56|15466.29|15386.29|10
1727017560000|2024-09-22 15:06:00|15466.42|15386.42|15467.52|15387.52|15467.54|15387.54|15466.42|15386.42|10
1727017570000|2024-09-22 15:06:10|15467.53|15387.53|15467.73|15387.73|15467.73|15387.73|15466.99|15386.99|7
1727017580000|2024-09-22 15:06:20|15467.48|15387.48|15466.67|15386.67|15467.6|15387.6|15466.53|15386.53|10
1727017590000|2024-09-22 15:06:30|15466.7|15386.7|15467.23|15387.23|15467.27|15387.27|15466.7|15386.7|9
1727017600000|2024-09-22 15:06:40|15466.55|15386.55|15466.43|15386.43|15466.62|15386.62|15466|15386|10
1727017610000|2024-09-22 15:06:50|15467.34|15387.34|15466.8|15386.8|15467.63|15387.63|15466.76|15386.76|8
1727017620000|2024-09-22 15:07:00|15467.1|15387.1|15466.03|15386.03|15467.11|15387.11|15465.79|15385.79|9
1727017630000|2024-09-22 15:07:10|15465.25|15385.25|15463.63|15383.63|15465.25|15385.25|15463.63|15383.63|8
1727017640000|2024-09-22 15:07:20|15463.84|15383.84|15463.51|15383.51|15463.84|15383.84|15462.71|15382.71|9
1727017650000|2024-09-22 15:07:30|15463.29|15383.29|15463.15|15383.15|15463.5|15383.5|15463.02|15383.02|8
1727017660000|2024-09-22 15:07:40|15463.9|15383.9|15464.21|15384.21|15464.45|15384.45|15463.9|15383.9|8
1727017670000|2024-09-22 15:07:50|15464.12|15384.12|15463.89|15383.89|15464.73|15384.73|15463.75|15383.75|9
1727017680000|2024-09-22 15:08:00|15463.85|15383.85|15463.81|15383.81|15464.08|15384.08|15463.61|15383.61|8
1727017690000|2024-09-22 15:08:10|15463.82|15383.82|15463.23|15383.23|15463.82|15383.82|15463.23|15383.23|8
1727017700000|2024-09-22 15:08:20|15463.49|15383.49|15463.09|15383.09|15463.49|15383.49|15462.96|15382.96|7
1727017710000|2024-09-22 15:08:30|15463.04|15383.04|15464.47|15384.47|15464.54|15384.54|15463.04|15383.04|9
1727017720000|2024-09-22 15:08:40|15464.41|15384.41|15464.34|15384.34|15464.41|15384.41|15463.6|15383.6|9
1727017730000|2024-09-22 15:08:50|15463.83|15383.83|15461.43|15381.43|15463.99|15383.99|15461.43|15381.43|9
1727017740000|2024-09-22 15:09:00|15461.4|15381.4|15460.03|15380.03|15461.4|15381.4|15459.58|15379.58|9
1727017750000|2024-09-22 15:09:10|15459.96|15379.96|15456.62|15376.62|15459.96|15379.96|15456.55|15376.55|10
1727017760000|2024-09-22 15:09:20|15456.64|15376.64|15457.56|15377.56|15457.62|15377.62|15456.64|15376.64|8
1727017770000|2024-09-22 15:09:30|15457.55|15377.55|15457.23|15377.23|15457.83|15377.83|15456.79|15376.79|10
1727017780000|2024-09-22 15:09:40|15457.02|15377.02|15456.71|15376.71|15457.08|15377.08|15456.71|15376.71|5
1727017790000|2024-09-22 15:09:50|15456.64|15376.64|15455.89|15375.89|15457.03|15377.03|15455.89|15375.89|9
1727017800000|2024-09-22 15:10:00|15455.41|15375.41|15454.67|15374.67|15455.41|15375.41|15454.49|15374.49|9
1727017810000|2024-09-22 15:10:10|15454.68|15374.68|15454.31|15374.31|15455.03|15375.03|15454.31|15374.31|9
1727017820000|2024-09-22 15:10:20|15453.89|15373.89|15453.18|15373.18|15453.89|15373.89|15453.18|15373.18|9
1727017830000|2024-09-22 15:10:30|15452.44|15372.44|15451.46|15371.46|15452.47|15372.47|15451.46|15371.46|9
1727017840000|2024-09-22 15:10:40|15451.32|15371.32|15448.96|15368.96|15451.32|15371.32|15448.96|15368.96|8
1727017850000|2024-09-22 15:10:50|15448.93|15368.93|15447.3|15367.3|15448.93|15368.93|15447.22|15367.22|10
1727017860000|2024-09-22 15:11:00|15447.11|15367.11|15447.07|15367.07|15447.9|15367.9|15447.07|15367.07|8
1727017870000|2024-09-22 15:11:10|15447.08|15367.08|15444.93|15364.93|15447.08|15367.08|15444.93|15364.93|8
1727017880000|2024-09-22 15:11:20|15445.16|15365.16|15445.53|15365.53|15445.53|15365.53|15444.37|15364.37|9
1727017890000|2024-09-22 15:11:30|15445.55|15365.55|15445.3|15365.3|15445.55|15365.55|15445.01|15365.01|6
1727017900000|2024-09-22 15:11:40|15445.59|15365.59|15445.51|15365.51|15445.79|15365.79|15445.05|15365.05|10
1727017910000|2024-09-22 15:11:50|15445.53|15365.53|15447.03|15367.03|15447.03|15367.03|15445.53|15365.53|8
1727017920000|2024-09-22 15:12:00|15447.16|15367.16|15448.11|15368.11|15448.39|15368.39|15446.92|15366.92|8
1727017930000|2024-09-22 15:12:10|15448.47|15368.47|15448|15368|15448.47|15368.47|15448|15368|8
1727017940000|2024-09-22 15:12:20|15447.99|15367.99|15446.45|15366.45|15448.05|15368.05|15446.45|15366.45|10
1727017950000|2024-09-22 15:12:30|15446.48|15366.48|15446.23|15366.23|15446.92|15366.92|15446.23|15366.23|10
1727017960000|2024-09-22 15:12:40|15446.21|15366.21|15444.9|15364.9|15446.27|15366.27|15444.9|15364.9|10
1727017970000|2024-09-22 15:12:50|15444.84|15364.84|15445.21|15365.21|15445.22|15365.22|15444.41|15364.41|10
1727017980000|2024-09-22 15:13:00|15445.66|15365.66|15447.2|15367.2|15447.2|15367.2|15445.63|15365.63|9
1727017990000|2024-09-22 15:13:10|15447.16|15367.16|15448.06|15368.06|15448.18|15368.18|15447.16|15367.16|10
1727018000000|2024-09-22 15:13:20|15448.07|15368.07|15447.38|15367.38|15448.07|15368.07|15447.28|15367.28|8
1727018010000|2024-09-22 15:13:30|15447.37|15367.37|15447.49|15367.49|15447.73|15367.73|15446.12|15366.12|10
1727018020000|2024-09-22 15:13:40|15447.25|15367.25|15448.65|15368.65|15448.65|15368.65|15446.12|15366.12|9
1727018030000|2024-09-22 15:13:50|15448.34|15368.34|15448.69|15368.69|15448.69|15368.69|15448.27|15368.27|9
1727018040000|2024-09-22 15:14:00|15448.71|15368.71|15448.4|15368.4|15448.72|15368.72|15448.04|15368.04|10
1727018050000|2024-09-22 15:14:10|15447.85|15367.85|15447.46|15367.46|15448.6|15368.6|15447.46|15367.46|8
1727018060000|2024-09-22 15:14:20|15447.55|15367.55|15448.44|15368.44|15448.53|15368.53|15447.55|15367.55|10
1727018070000|2024-09-22 15:14:30|15448.75|15368.75|15449.4|15369.4|15449.4|15369.4|15448.75|15368.75|10
1727018080000|2024-09-22 15:14:40|15449.54|15369.54|15450.29|15370.29|15450.74|15370.74|15449.44|15369.44|10
1727018090000|2024-09-22 15:14:50|15450.33|15370.33|15450.61|15370.61|15450.61|15370.61|15450.25|15370.25|8
1727018100000|2024-09-22 15:15:00|15450.47|15370.47|15453.54|15373.54|15453.54|15373.54|15450.47|15370.47|8
1727018110000|2024-09-22 15:15:10|15453.61|15373.61|15454.76|15374.76|15455.29|15375.29|15453.61|15373.61|10
1727018120000|2024-09-22 15:15:20|15454.84|15374.84|15456.74|15376.74|15456.74|15376.74|15454.75|15374.75|10
1727018130000|2024-09-22 15:15:30|15457.42|15377.42|15457.08|15377.08|15457.42|15377.42|15456.83|15376.83|9
1727018140000|2024-09-22 15:15:40|15457.11|15377.11|15457.2|15377.2|15457.47|15377.47|15457.09|15377.09|8
1727018150000|2024-09-22 15:15:50|15457.21|15377.21|15457.21|15377.21|15457.76|15377.76|15457.07|15377.07|9
1727018160000|2024-09-22 15:16:00|15457.49|15377.49|15458.25|15378.25|15458.25|15378.25|15457.49|15377.49|8
1727018170000|2024-09-22 15:16:10|15458.79|15378.79|15458.91|15378.91|15459.13|15379.13|15458.79|15378.79|10
1727018180000|2024-09-22 15:16:20|15458.87|15378.87|15458.87|15378.87|15458.95|15378.95|15458.38|15378.38|10
1727018190000|2024-09-22 15:16:30|15458.88|15378.88|15458.86|15378.86|15458.92|15378.92|15458.39|15378.39|9
1727018200000|2024-09-22 15:16:40|15458.83|15378.83|15459.62|15379.62|15460.3|15380.3|15458.75|15378.75|10
1727018210000|2024-09-22 15:16:50|15459.63|15379.63|15460.09|15380.09|15460.5|15380.5|15459.24|15379.24|10
1727018220000|2024-09-22 15:17:00|15460.01|15380.01|15460.35|15380.35|15460.35|15380.35|15459.7|15379.7|8
1727018230000|2024-09-22 15:17:10|15460.59|15380.59|15460.89|15380.89|15460.89|15380.89|15460.25|15380.25|10
1727018240000|2024-09-22 15:17:20|15460.95|15380.95|15461.36|15381.36|15461.82|15381.82|15460.95|15380.95|9
1727018250000|2024-09-22 15:17:30|15461.26|15381.26|15462.47|15382.47|15462.47|15382.47|15461.24|15381.24|10
1727018260000|2024-09-22 15:17:40|15462.25|15382.25|15463.06|15383.06|15463.06|15383.06|15462.07|15382.07|10
1727018270000|2024-09-22 15:17:50|15463.13|15383.13|15463.09|15383.09|15463.85|15383.85|15463.02|15383.02|9
1727018280000|2024-09-22 15:18:00|15463.04|15383.04|15463.17|15383.17|15463.17|15383.17|15462.75|15382.75|9
1727018290000|2024-09-22 15:18:10|15463.19|15383.19|15463.02|15383.02|15463.19|15383.19|15462.93|15382.93|7
1727018300000|2024-09-22 15:18:20|15462.96|15382.96|15466.89|15386.89|15467.49|15387.49|15462.96|15382.96|9
1727018310000|2024-09-22 15:18:30|15466.99|15386.99|15468.78|15388.78|15468.84|15388.84|15466.99|15386.99|10
1727018320000|2024-09-22 15:18:40|15468.8|15388.8|15469.47|15389.47|15469.47|15389.47|15468.8|15388.8|8
1727018330000|2024-09-22 15:18:50|15470.11|15390.11|15469.87|15389.87|15470.16|15390.16|15469.24|15389.24|9
1727018340000|2024-09-22 15:19:00|15470.03|15390.03|15470.13|15390.13|15470.13|15390.13|15470.02|15390.02|8
1727018350000|2024-09-22 15:19:10|15470.54|15390.54|15470.96|15390.96|15471.04|15391.04|15470.5|15390.5|7
1727018360000|2024-09-22 15:19:20|15470.95|15390.95|15474|15394|15474|15394|15470.94|15390.94|10
1727018370000|2024-09-22 15:19:30|15474.66|15394.66|15474.49|15394.49|15474.73|15394.73|15474.47|15394.47|8
1727018380000|2024-09-22 15:19:40|15474.82|15394.82|15475.31|15395.31|15475.31|15395.31|15474.51|15394.51|7
1727018390000|2024-09-22 15:19:50|15475.25|15395.25|15475.36|15395.36|15475.36|15395.36|15474.92|15394.92|7
1727018400000|2024-09-22 15:20:00|15475.47|15395.47|15475.21|15395.21|15476.3|15396.3|15475.05|15395.05|9
1727018410000|2024-09-22 15:20:10|15475.13|15395.13|15475|15395|15475.13|15395.13|15475|15395|7
1727018420000|2024-09-22 15:20:20|15475.01|15395.01|15477.3|15397.3|15477.3|15397.3|15475.01|15395.01|9
1727018430000|2024-09-22 15:20:30|15477.33|15397.33|15481.11|15401.11|15481.12|15401.12|15477.33|15397.33|8
1727018440000|2024-09-22 15:20:40|15481.38|15401.38|15482.82|15402.82|15482.87|15402.87|15481.38|15401.38|10
1727018450000|2024-09-22 15:20:50|15483.32|15403.32|15483.23|15403.23|15483.88|15403.88|15483.12|15403.12|8
1727018460000|2024-09-22 15:21:00|15483.18|15403.18|15483.59|15403.59|15484.05|15404.05|15483.16|15403.16|9
1727018470000|2024-09-22 15:21:10|15483.58|15403.58|15484.78|15404.78|15484.78|15404.78|15483.58|15403.58|8
1727018480000|2024-09-22 15:21:20|15484.79|15404.79|15485.99|15405.99|15486.02|15406.02|15484.79|15404.79|9
1727018490000|2024-09-22 15:21:30|15485.77|15405.77|15485.73|15405.73|15486.11|15406.11|15485.39|15405.39|8
1727018500000|2024-09-22 15:21:40|15485.74|15405.74|15487.46|15407.46|15487.97|15407.97|15485.74|15405.74|10
1727018510000|2024-09-22 15:21:50|15487.53|15407.53|15484.36|15404.36|15487.53|15407.53|15484.36|15404.36|10
1727018520000|2024-09-22 15:22:00|15484.35|15404.35|15483.33|15403.33|15484.35|15404.35|15483.33|15403.33|9
1727018530000|2024-09-22 15:22:10|15483.31|15403.31|15482.56|15402.56|15483.86|15403.86|15481.95|15401.95|10
1727018540000|2024-09-22 15:22:20|15482.57|15402.57|15483|15403|15483.19|15403.19|15482.21|15402.21|10
1727018550000|2024-09-22 15:22:30|15482.65|15402.65|15482.61|15402.61|15482.65|15402.65|15482.31|15402.31|8
1727018560000|2024-09-22 15:22:40|15482.56|15402.56|15482.9|15402.9|15482.9|15402.9|15482.46|15402.46|10
1727018570000|2024-09-22 15:22:50|15483|15403|15483.16|15403.16|15483.16|15403.16|15482.85|15402.85|10
1727018580000|2024-09-22 15:23:00|15483.9|15403.9|15484.29|15404.29|15484.3|15404.3|15483.9|15403.9|7
1727018590000|2024-09-22 15:23:10|15483.64|15403.64|15483.7|15403.7|15483.7|15403.7|15483.64|15403.64|7
1727018600000|2024-09-22 15:23:20|15483.69|15403.69|15482.68|15402.68|15483.69|15403.69|15482.68|15402.68|6
1727018610000|2024-09-22 15:23:30|15482.63|15402.63|15482.61|15402.61|15482.63|15402.63|15482.52|15402.52|7
1727018620000|2024-09-22 15:23:40|15482.62|15402.62|15483.69|15403.69|15483.69|15403.69|15482.61|15402.61|8
1727018630000|2024-09-22 15:23:50|15483.12|15403.12|15483.55|15403.55|15483.55|15403.55|15482.92|15402.92|9
1727018640000|2024-09-22 15:24:00|15483.53|15403.53|15483.27|15403.27|15483.58|15403.58|15483.27|15403.27|9
1727018650000|2024-09-22 15:24:10|15483.49|15403.49|15484.45|15404.45|15484.45|15404.45|15483.49|15403.49|10
1727018660000|2024-09-22 15:24:20|15484.73|15404.73|15485.31|15405.31|15485.37|15405.37|15484.73|15404.73|9
1727018670000|2024-09-22 15:24:30|15485.49|15405.49|15486.31|15406.31|15486.31|15406.31|15485.49|15405.49|8
1727018680000|2024-09-22 15:24:40|15486.32|15406.32|15487.14|15407.14|15487.42|15407.42|15486.32|15406.32|9
1727018690000|2024-09-22 15:24:50|15487.16|15407.16|15487.2|15407.2|15487.21|15407.21|15487.09|15407.09|7
1727018700000|2024-09-22 15:25:00|15487.22|15407.22|15487.21|15407.21|15487.22|15407.22|15487.2|15407.2|7
1727018710000|2024-09-22 15:25:10|15487.18|15407.18|15486.46|15406.46|15487.21|15407.21|15486.46|15406.46|8
1727018720000|2024-09-22 15:25:20|15486.31|15406.31|15486.42|15406.42|15486.42|15406.42|15486.27|15406.27|6
1727018730000|2024-09-22 15:25:30|15486.43|15406.43|15486.39|15406.39|15486.54|15406.54|15486.37|15406.37|8
1727018740000|2024-09-22 15:25:40|15486.47|15406.47|15485.73|15405.73|15486.9|15406.9|15485.72|15405.72|8
1727018750000|2024-09-22 15:25:50|15485.7|15405.7|15485.79|15405.79|15485.79|15405.79|15485.62|15405.62|9
1727018760000|2024-09-22 15:26:00|15485.78|15405.78|15485.9|15405.9|15486|15406|15485.78|15405.78|6
1727018770000|2024-09-22 15:26:10|15485.6|15405.6|15485.51|15405.51|15485.64|15405.64|15485.51|15405.51|5
1727018780000|2024-09-22 15:26:20|15485.54|15405.54|15485.56|15405.56|15485.63|15405.63|15485.54|15405.54|9
1727018790000|2024-09-22 15:26:30|15485.55|15405.55|15485.6|15405.6|15485.6|15405.6|15485.53|15405.53|6
1727018800000|2024-09-22 15:26:40|15485.58|15405.58|15485.98|15405.98|15486.36|15406.36|15485.58|15405.58|8
1727018810000|2024-09-22 15:26:50|15485.56|15405.56|15485.79|15405.79|15486.14|15406.14|15485.56|15405.56|9
1727018820000|2024-09-22 15:27:00|15486.08|15406.08|15486.19|15406.19|15486.19|15406.19|15485.85|15405.85|9
1727018830000|2024-09-22 15:27:10|15486.23|15406.23|15485.75|15405.75|15486.23|15406.23|15485.63|15405.63|9
1727018840000|2024-09-22 15:27:20|15485.64|15405.64|15486.74|15406.74|15486.74|15406.74|15485.64|15405.64|9
1727018850000|2024-09-22 15:27:30|15486.61|15406.61|15486.54|15406.54|15486.87|15406.87|15486.54|15406.54|6
1727018860000|2024-09-22 15:27:40|15486.31|15406.31|15486.35|15406.35|15486.39|15406.39|15486.22|15406.22|5
1727018870000|2024-09-22 15:27:50|15486.3|15406.3|15486.59|15406.59|15486.71|15406.71|15486.3|15406.3|7
1727018880000|2024-09-22 15:28:00|15486.42|15406.42|15486.54|15406.54|15486.82|15406.82|15485.75|15405.75|8
1727018890000|2024-09-22 15:28:10|15486.55|15406.55|15486.46|15406.46|15487.06|15407.06|15486.46|15406.46|8
1727018900000|2024-09-22 15:28:20|15486.71|15406.71|15486.2|15406.2|15486.86|15406.86|15486.2|15406.2|8
1727018910000|2024-09-22 15:28:30|15486.22|15406.22|15486.75|15406.75|15486.75|15406.75|15486.01|15406.01|9
1727018920000|2024-09-22 15:28:40|15486.48|15406.48|15486.3|15406.3|15486.72|15406.72|15486.3|15406.3|6
1727018930000|2024-09-22 15:28:50|15486.56|15406.56|15486.79|15406.79|15486.79|15406.79|15486.48|15406.48|9
1727018940000|2024-09-22 15:29:00|15486.78|15406.78|15487.69|15407.69|15487.69|15407.69|15486.78|15406.78|5
1727018950000|2024-09-22 15:29:10|15487.53|15407.53|15487.95|15407.95|15487.95|15407.95|15487.53|15407.53|6
1727018960000|2024-09-22 15:29:20|15487.79|15407.79|15487.84|15407.84|15487.84|15407.84|15487.66|15407.66|7
1727018970000|2024-09-22 15:29:30|15487.93|15407.93|15488.59|15408.59|15488.71|15408.71|15487.93|15407.93|8
1727018980000|2024-09-22 15:29:40|15488.32|15408.32|15488.41|15408.41|15488.5|15408.5|15488.18|15408.18|9
1727018990000|2024-09-22 15:29:50|15488.57|15408.57|15488.85|15408.85|15489.15|15409.15|15488.57|15408.57|5
1727019000000|2024-09-22 15:30:00|15488.86|15408.86|15488.64|15408.64|15488.87|15408.87|15488.53|15408.53|9
1727019010000|2024-09-22 15:30:10|15488.85|15408.85|15489.49|15409.49|15489.49|15409.49|15488.85|15408.85|8
1727019020000|2024-09-22 15:30:20|15489.51|15409.51|15489.64|15409.64|15489.7|15409.7|15489.51|15409.51|8
1727019030000|2024-09-22 15:30:30|15489.76|15409.76|15490.71|15410.71|15491|15411|15489.58|15409.58|10
1727019040000|2024-09-22 15:30:40|15490.87|15410.87|15490.55|15410.55|15490.91|15410.91|15490.54|15410.54|9
1727019050000|2024-09-22 15:30:50|15490.54|15410.54|15491.12|15411.12|15491.12|15411.12|15490.54|15410.54|8
1727019060000|2024-09-22 15:31:00|15491.3|15411.3|15491.66|15411.66|15491.66|15411.66|15491.3|15411.3|6
1727019070000|2024-09-22 15:31:10|15491.67|15411.67|15491.45|15411.45|15492.56|15412.56|15491.45|15411.45|10
1727019080000|2024-09-22 15:31:20|15491.61|15411.61|15490.96|15410.96|15491.61|15411.61|15490.84|15410.84|10
1727019090000|2024-09-22 15:31:30|15490.91|15410.91|15489.46|15409.46|15490.91|15410.91|15489.46|15409.46|10
1727019100000|2024-09-22 15:31:40|15489.39|15409.39|15488.04|15408.04|15489.39|15409.39|15487.99|15407.99|10
1727019110000|2024-09-22 15:31:50|15488.27|15408.27|15488.33|15408.33|15488.48|15408.48|15488.27|15408.27|8
1727019120000|2024-09-22 15:32:00|15488.52|15408.52|15488.89|15408.89|15488.89|15408.89|15488.22|15408.22|10
1727019130000|2024-09-22 15:32:10|15487.93|15407.93|15486.68|15406.68|15487.93|15407.93|15486.68|15406.68|10
1727019140000|2024-09-22 15:32:20|15486.77|15406.77|15487.46|15407.46|15487.59|15407.59|15486.74|15406.74|7
1727019150000|2024-09-22 15:32:30|15487.41|15407.41|15487.06|15407.06|15487.53|15407.53|15487.06|15407.06|7
1727019160000|2024-09-22 15:32:40|15487.07|15407.07|15487.43|15407.43|15487.7|15407.7|15486.86|15406.86|8
1727019170000|2024-09-22 15:32:50|15488.51|15408.51|15491.51|15411.51|15491.51|15411.51|15488.51|15408.51|7
1727019180000|2024-09-22 15:33:00|15491.45|15411.45|15492.74|15412.74|15492.87|15412.87|15491.28|15411.28|9
1727019190000|2024-09-22 15:33:10|15492.75|15412.75|15494.1|15414.1|15494.1|15414.1|15492.24|15412.24|8
1727019200000|2024-09-22 15:33:20|15494.07|15414.07|15494.57|15414.57|15494.98|15414.98|15494.07|15414.07|8
1727019210000|2024-09-22 15:33:30|15494.73|15414.73|15496.26|15416.26|15496.28|15416.28|15494.73|15414.73|9
1727019220000|2024-09-22 15:33:40|15496.68|15416.68|15498.58|15418.58|15498.58|15418.58|15496.68|15416.68|8
1727019230000|2024-09-22 15:33:50|15498.7|15418.7|15499.27|15419.27|15499.4|15419.4|15498.7|15418.7|9
1727019240000|2024-09-22 15:34:00|15499.28|15419.28|15498.54|15418.54|15499.28|15419.28|15498.07|15418.07|10
1727019250000|2024-09-22 15:34:10|15498.52|15418.52|15497.95|15417.95|15498.61|15418.61|15497.95|15417.95|6
1727019260000|2024-09-22 15:34:20|15498.38|15418.38|15500.04|15420.04|15500.16|15420.16|15498.38|15418.38|10
1727019270000|2024-09-22 15:34:30|15500.03|15420.03|15500.39|15420.39|15500.4|15420.4|15500|15420|9
1727019280000|2024-09-22 15:34:40|15500.38|15420.38|15500.5|15420.5|15500.81|15420.81|15499.98|15419.98|8
1727019290000|2024-09-22 15:34:50|15501.01|15421.01|15500.18|15420.18|15501.04|15421.04|15500.04|15420.04|10
1727019300000|2024-09-22 15:35:00|15500.17|15420.17|15500.75|15420.75|15500.98|15420.98|15500.17|15420.17|10
1727019310000|2024-09-22 15:35:10|15501.36|15421.36|15501.71|15421.71|15501.76|15421.76|15501.34|15421.34|8
1727019320000|2024-09-22 15:35:20|15501.5|15421.5|15496.93|15416.93|15501.5|15421.5|15496.93|15416.93|10
1727019330000|2024-09-22 15:35:30|15496.48|15416.48|15496.72|15416.72|15497.25|15417.25|15496.45|15416.45|8
1727019340000|2024-09-22 15:35:40|15496.35|15416.35|15495.28|15415.28|15496.83|15416.83|15495.28|15415.28|9
1727019350000|2024-09-22 15:35:50|15494.82|15414.82|15494.13|15414.13|15495.34|15415.34|15494.13|15414.13|8
1727019360000|2024-09-22 15:36:00|15494.3|15414.3|15493.23|15413.23|15494.3|15414.3|15493.23|15413.23|9
1727019370000|2024-09-22 15:36:10|15493.19|15413.19|15493.25|15413.25|15493.32|15413.32|15493.17|15413.17|9
1727019380000|2024-09-22 15:36:20|15493.31|15413.31|15493.03|15413.03|15493.31|15413.31|15493.03|15413.03|9
1727019390000|2024-09-22 15:36:30|15493.88|15413.88|15493.99|15413.99|15494.86|15414.86|15493.88|15413.88|9
1727019400000|2024-09-22 15:36:40|15493.96|15413.96|15492.79|15412.79|15493.96|15413.96|15492.79|15412.79|9
1727019410000|2024-09-22 15:36:50|15492.8|15412.8|15492.46|15412.46|15493.02|15413.02|15492.46|15412.46|10
1727019420000|2024-09-22 15:37:00|15492.45|15412.45|15490.69|15410.69|15492.45|15412.45|15490.58|15410.58|10
1727019430000|2024-09-22 15:37:10|15490.53|15410.53|15490.7|15410.7|15490.7|15410.7|15489.56|15409.56|8
1727019440000|2024-09-22 15:37:20|15490.12|15410.12|15489.48|15409.48|15490.59|15410.59|15489.48|15409.48|10
1727019450000|2024-09-22 15:37:30|15489.49|15409.49|15490.45|15410.45|15490.45|15410.45|15489.44|15409.44|10
1727019460000|2024-09-22 15:37:40|15490.44|15410.44|15490.57|15410.57|15490.66|15410.66|15489.88|15409.88|9
1727019470000|2024-09-22 15:37:50|15490.3|15410.3|15489.84|15409.84|15490.3|15410.3|15489.84|15409.84|10
1727019480000|2024-09-22 15:38:00|15489.83|15409.83|15491.13|15411.13|15491.13|15411.13|15489.79|15409.79|8
1727019490000|2024-09-22 15:38:10|15491.34|15411.34|15491.64|15411.64|15491.81|15411.81|15491.34|15411.34|9
1727019500000|2024-09-22 15:38:20|15491.63|15411.63|15491.69|15411.69|15491.7|15411.7|15491.39|15411.39|6
1727019510000|2024-09-22 15:38:30|15491.39|15411.39|15491.41|15411.41|15491.67|15411.67|15491.39|15411.39|7
1727019520000|2024-09-22 15:38:40|15491.4|15411.4|15491.36|15411.36|15491.75|15411.75|15491.34|15411.34|9
1727019530000|2024-09-22 15:38:50|15491.04|15411.04|15490.97|15410.97|15491.04|15411.04|15490.17|15410.17|9
1727019540000|2024-09-22 15:39:00|15490.98|15410.98|15490.83|15410.83|15490.99|15410.99|15490.82|15410.82|7
1727019550000|2024-09-22 15:39:10|15490.84|15410.84|15491.07|15411.07|15491.37|15411.37|15490.84|15410.84|10
1727019560000|2024-09-22 15:39:20|15490.98|15410.98|15491.36|15411.36|15491.38|15411.38|15490.96|15410.96|7
1727019570000|2024-09-22 15:39:30|15491.12|15411.12|15490.99|15410.99|15491.41|15411.41|15490.67|15410.67|8
1727019580000|2024-09-22 15:39:40|15491|15411|15487.26|15407.26|15491|15411|15487.26|15407.26|9
1727019590000|2024-09-22 15:39:50|15487.25|15407.25|15487.55|15407.55|15487.85|15407.85|15487.25|15407.25|10
1727019600000|2024-09-22 15:40:00|15487.52|15407.52|15487.33|15407.33|15487.52|15407.52|15487.33|15407.33|8
1727019610000|2024-09-22 15:40:10|15487.31|15407.31|15486.69|15406.69|15487.31|15407.31|15486.69|15406.69|9
1727019620000|2024-09-22 15:40:20|15486.26|15406.26|15484.63|15404.63|15486.26|15406.26|15484.63|15404.63|10
1727019630000|2024-09-22 15:40:30|15483.11|15403.11|15482.7|15402.7|15483.17|15403.17|15482.46|15402.46|8
1727019640000|2024-09-22 15:40:40|15482.66|15402.66|15481.98|15401.98|15482.66|15402.66|15481.73|15401.73|8
1727019650000|2024-09-22 15:40:50|15481.97|15401.97|15482.1|15402.1|15482.1|15402.1|15481.97|15401.97|3
1727019660000|2024-09-22 15:41:00|15481.7|15401.7|15485.39|15405.39|15485.39|15405.39|15481.68|15401.68|8
1727019670000|2024-09-22 15:41:10|15485.38|15405.38|15484.47|15404.47|15485.38|15405.38|15484.47|15404.47|8
1727019680000|2024-09-22 15:41:20|15484.65|15404.65|15484.77|15404.77|15484.8|15404.8|15483.9|15403.9|9
1727019690000|2024-09-22 15:41:30|15484.75|15404.75|15484.29|15404.29|15484.75|15404.75|15484.09|15404.09|9
1727019700000|2024-09-22 15:41:40|15484.47|15404.47|15484.47|15404.47|15484.49|15404.49|15484.03|15404.03|8
1727019710000|2024-09-22 15:41:50|15483.79|15403.79|15484.03|15404.03|15484.03|15404.03|15483.67|15403.67|8
1727019720000|2024-09-22 15:42:00|15482.67|15402.67|15484.28|15404.28|15484.32|15404.32|15482.65|15402.65|10
1727019730000|2024-09-22 15:42:10|15484.83|15404.83|15484.53|15404.53|15485.33|15405.33|15484.53|15404.53|8
1727019740000|2024-09-22 15:42:20|15484.52|15404.52|15484.56|15404.56|15484.56|15404.56|15484.31|15404.31|8
1727019750000|2024-09-22 15:42:30|15484.53|15404.53|15484.04|15404.04|15485|15405|15484.04|15404.04|10
1727019760000|2024-09-22 15:42:40|15484.02|15404.02|15483.46|15403.46|15484.21|15404.21|15483.46|15403.46|9
1727019770000|2024-09-22 15:42:50|15483.54|15403.54|15484.2|15404.2|15484.85|15404.85|15483.54|15403.54|8
1727019780000|2024-09-22 15:43:00|15484.87|15404.87|15482.87|15402.87|15484.87|15404.87|15482.87|15402.87|8
1727019790000|2024-09-22 15:43:10|15482.89|15402.89|15481.12|15401.12|15483.7|15403.7|15481.12|15401.12|10
1727019800000|2024-09-22 15:43:20|15480.61|15400.61|15482.08|15402.08|15482.08|15402.08|15480.61|15400.61|10
1727019810000|2024-09-22 15:43:30|15481.95|15401.95|15481.85|15401.85|15481.96|15401.96|15481.82|15401.82|8
1727019820000|2024-09-22 15:43:40|15481.83|15401.83|15481.89|15401.89|15481.9|15401.9|15481.25|15401.25|7
1727019830000|2024-09-22 15:43:50|15481.29|15401.29|15481.86|15401.86|15481.89|15401.89|15481.28|15401.28|7
1727019840000|2024-09-22 15:44:00|15481.87|15401.87|15482.6|15402.6|15482.61|15402.61|15481.87|15401.87|9
1727019850000|2024-09-22 15:44:10|15482.5|15402.5|15482.74|15402.74|15483.15|15403.15|15482.47|15402.47|9
1727019860000|2024-09-22 15:44:20|15482.75|15402.75|15482.6|15402.6|15482.75|15402.75|15482.17|15402.17|9
1727019870000|2024-09-22 15:44:30|15482.56|15402.56|15482.5|15402.5|15482.57|15402.57|15482.5|15402.5|5
1727019880000|2024-09-22 15:44:40|15482.46|15402.46|15482.46|15402.46|15482.47|15402.47|15482.38|15402.38|6
1727019890000|2024-09-22 15:44:50|15482.49|15402.49|15481.22|15401.22|15482.49|15402.49|15481.22|15401.22|6
1727019900000|2024-09-22 15:45:00|15482.43|15402.43|15483.7|15403.7|15483.91|15403.91|15482.43|15402.43|6
1727019910000|2024-09-22 15:45:10|15483.72|15403.72|15484.99|15404.99|15485.02|15405.02|15483.72|15403.72|10
1727019920000|2024-09-22 15:45:20|15485.05|15405.05|15485.06|15405.06|15485.13|15405.13|15484.93|15404.93|10
1727019930000|2024-09-22 15:45:30|15485.05|15405.05|15485.09|15405.09|15485.1|15405.1|15484.93|15404.93|7
1727019940000|2024-09-22 15:45:40|15485.63|15405.63|15485.7|15405.7|15485.7|15405.7|15485.33|15405.33|6
1727019950000|2024-09-22 15:45:50|15485.73|15405.73|15485.68|15405.68|15485.78|15405.78|15485.28|15405.28|10
1727019960000|2024-09-22 15:46:00|15485.97|15405.97|15484.3|15404.3|15485.98|15405.98|15484.3|15404.3|9
1727019970000|2024-09-22 15:46:10|15484.07|15404.07|15483.33|15403.33|15484.07|15404.07|15482.58|15402.58|10
1727019980000|2024-09-22 15:46:20|15483.3|15403.3|15482.51|15402.51|15483.3|15403.3|15482.36|15402.36|10
1727019990000|2024-09-22 15:46:30|15482.39|15402.39|15482.32|15402.32|15482.48|15402.48|15482.17|15402.17|9
1727020000000|2024-09-22 15:46:40|15482.55|15402.55|15481.94|15401.94|15482.68|15402.68|15481.88|15401.88|9
1727020010000|2024-09-22 15:46:50|15481.76|15401.76|15482.07|15402.07|15482.13|15402.13|15481.76|15401.76|7
1727020020000|2024-09-22 15:47:00|15481.82|15401.82|15483.55|15403.55|15483.55|15403.55|15481.82|15401.82|9
1727020030000|2024-09-22 15:47:10|15483.58|15403.58|15482.69|15402.69|15483.59|15403.59|15482.69|15402.69|9
1727020040000|2024-09-22 15:47:20|15482.65|15402.65|15482.02|15402.02|15482.69|15402.69|15482.02|15402.02|10
1727020050000|2024-09-22 15:47:30|15482.01|15402.01|15481.55|15401.55|15482.07|15402.07|15481.55|15401.55|10
1727020060000|2024-09-22 15:47:40|15481.68|15401.68|15482.37|15402.37|15482.98|15402.98|15481.68|15401.68|10
1727020070000|2024-09-22 15:47:50|15482.23|15402.23|15482.12|15402.12|15482.53|15402.53|15482.06|15402.06|9
1727020080000|2024-09-22 15:48:00|15482.13|15402.13|15482.24|15402.24|15482.27|15402.27|15481.97|15401.97|8
1727020090000|2024-09-22 15:48:10|15482.42|15402.42|15482.48|15402.48|15482.9|15402.9|15481.89|15401.89|10
1727020100000|2024-09-22 15:48:20|15482.98|15402.98|15483.49|15403.49|15483.57|15403.57|15482.98|15402.98|9
1727020110000|2024-09-22 15:48:30|15483.48|15403.48|15483.72|15403.72|15483.74|15403.74|15483.45|15403.45|8
1727020120000|2024-09-22 15:48:40|15483.67|15403.67|15483.62|15403.62|15483.85|15403.85|15483.59|15403.59|8
1727020130000|2024-09-22 15:48:50|15483.66|15403.66|15483.65|15403.65|15483.66|15403.66|15483.34|15403.34|8
1727020140000|2024-09-22 15:49:00|15483.66|15403.66|15483.44|15403.44|15483.66|15403.66|15482.79|15402.79|9
1727020150000|2024-09-22 15:49:10|15483.41|15403.41|15483.69|15403.69|15483.91|15403.91|15483|15403|10
1727020160000|2024-09-22 15:49:20|15483.15|15403.15|15484.16|15404.16|15484.22|15404.22|15483.15|15403.15|10
1727020170000|2024-09-22 15:49:30|15484.06|15404.06|15483.43|15403.43|15484.06|15404.06|15483.37|15403.37|8
1727020180000|2024-09-22 15:49:40|15483.39|15403.39|15482.31|15402.31|15483.39|15403.39|15482.02|15402.02|9
1727020190000|2024-09-22 15:49:50|15483.18|15403.18|15483.19|15403.19|15483.19|15403.19|15483.15|15403.15|7
1727020200000|2024-09-22 15:50:00|15483.84|15403.84|15482.44|15402.44|15483.84|15403.84|15482.44|15402.44|10
1727020210000|2024-09-22 15:50:10|15482.45|15402.45|15482.62|15402.62|15482.78|15402.78|15482.37|15402.37|10
1727020220000|2024-09-22 15:50:20|15483.01|15403.01|15482.83|15402.83|15483.03|15403.03|15482.43|15402.43|8
1727020230000|2024-09-22 15:50:30|15482.86|15402.86|15482.94|15402.94|15482.94|15402.94|15482.51|15402.51|9
1727020240000|2024-09-22 15:50:40|15482.25|15402.25|15480.49|15400.49|15482.25|15402.25|15480.49|15400.49|9
1727020250000|2024-09-22 15:50:50|15480.45|15400.45|15480.02|15400.02|15480.45|15400.45|15480.02|15400.02|10
1727020260000|2024-09-22 15:51:00|15480.03|15400.03|15478.84|15398.84|15480.03|15400.03|15478.79|15398.79|10
1727020270000|2024-09-22 15:51:10|15478.75|15398.75|15479.3|15399.3|15479.75|15399.75|15478.75|15398.75|8
1727020280000|2024-09-22 15:51:20|15478.9|15398.9|15478.84|15398.84|15478.91|15398.91|15478.4|15398.4|9
1727020290000|2024-09-22 15:51:30|15478.45|15398.45|15476.93|15396.93|15478.45|15398.45|15476.93|15396.93|8
1727020300000|2024-09-22 15:51:40|15476.95|15396.95|15476.04|15396.04|15476.95|15396.95|15475.99|15395.99|10
1727020310000|2024-09-22 15:51:50|15476.05|15396.05|15475.88|15395.88|15476.05|15396.05|15475.75|15395.75|8
1727020320000|2024-09-22 15:52:00|15475.81|15395.81|15476.1|15396.1|15476.17|15396.17|15475.8|15395.8|8
1727020330000|2024-09-22 15:52:10|15475.87|15395.87|15475.72|15395.72|15476.04|15396.04|15475.58|15395.58|8
1727020340000|2024-09-22 15:52:20|15476.16|15396.16|15476.44|15396.44|15476.44|15396.44|15475.66|15395.66|9
1727020350000|2024-09-22 15:52:30|15476.42|15396.42|15478.03|15398.03|15478.16|15398.16|15476.41|15396.41|10
1727020360000|2024-09-22 15:52:40|15477.68|15397.68|15477.6|15397.6|15477.68|15397.68|15477.24|15397.24|9
1727020370000|2024-09-22 15:52:50|15477.42|15397.42|15477.44|15397.44|15477.48|15397.48|15477.37|15397.37|9
1727020380000|2024-09-22 15:53:00|15476.56|15396.56|15477.46|15397.46|15477.46|15397.46|15476.54|15396.54|10
1727020390000|2024-09-22 15:53:10|15477.47|15397.47|15477.63|15397.63|15477.63|15397.63|15476.8|15396.8|8
1727020400000|2024-09-22 15:53:20|15477.62|15397.62|15477.61|15397.61|15477.75|15397.75|15477.35|15397.35|9
1727020410000|2024-09-22 15:53:30|15476.9|15396.9|15476.18|15396.18|15477.11|15397.11|15475.16|15395.16|10
1727020420000|2024-09-22 15:53:40|15476.16|15396.16|15475.93|15395.93|15476.22|15396.22|15475.66|15395.66|7
1727020430000|2024-09-22 15:53:50|15475.9|15395.9|15476.17|15396.17|15476.17|15396.17|15475.56|15395.56|6
1727020440000|2024-09-22 15:54:00|15476.07|15396.07|15475.69|15395.69|15476.68|15396.68|15475.69|15395.69|10
1727020450000|2024-09-22 15:54:10|15475.67|15395.67|15475.24|15395.24|15475.84|15395.84|15474.91|15394.91|9
1727020460000|2024-09-22 15:54:20|15475.2|15395.2|15475.35|15395.35|15475.35|15395.35|15475.09|15395.09|8
1727020470000|2024-09-22 15:54:30|15475.44|15395.44|15476.22|15396.22|15476.55|15396.55|15475.44|15395.44|10
1727020480000|2024-09-22 15:54:40|15476.28|15396.28|15476.37|15396.37|15476.52|15396.52|15476.13|15396.13|10
1727020490000|2024-09-22 15:54:50|15476.38|15396.38|15476.11|15396.11|15476.59|15396.59|15475.9|15395.9|9
1727020500000|2024-09-22 15:55:00|15476.1|15396.1|15475.33|15395.33|15476.1|15396.1|15475.19|15395.19|8
1727020510000|2024-09-22 15:55:10|15475.37|15395.37|15474.36|15394.36|15475.37|15395.37|15474.36|15394.36|10
1727020520000|2024-09-22 15:55:20|15474|15394|15474.32|15394.32|15474.32|15394.32|15473.23|15393.23|10
1727020530000|2024-09-22 15:55:30|15474.41|15394.41|15474.06|15394.06|15474.41|15394.41|15473.66|15393.66|9
1727020540000|2024-09-22 15:55:40|15474.11|15394.11|15474.3|15394.3|15474.3|15394.3|15473.97|15393.97|6
1727020550000|2024-09-22 15:55:50|15474.11|15394.11|15471.22|15391.22|15474.11|15394.11|15471.22|15391.22|10
1727020560000|2024-09-22 15:56:00|15471.63|15391.63|15472.02|15392.02|15472.55|15392.55|15471.63|15391.63|7
1727020570000|2024-09-22 15:56:10|15472.04|15392.04|15473.35|15393.35|15473.35|15393.35|15472.04|15392.04|7
1727020580000|2024-09-22 15:56:20|15473.2|15393.2|15473.05|15393.05|15473.29|15393.29|15472.9|15392.9|10
1727020590000|2024-09-22 15:56:30|15472.81|15392.81|15473.04|15393.04|15473.05|15393.05|15472.81|15392.81|7
1727020600000|2024-09-22 15:56:40|15473.05|15393.05|15473.13|15393.13|15473.46|15393.46|15473.05|15393.05|10
1727020610000|2024-09-22 15:56:50|15473.12|15393.12|15473.08|15393.08|15473.33|15393.33|15473.08|15393.08|8
1727020620000|2024-09-22 15:57:00|15473.02|15393.02|15474.23|15394.23|15474.23|15394.23|15472.71|15392.71|9
1727020630000|2024-09-22 15:57:10|15474.32|15394.32|15474.16|15394.16|15474.33|15394.33|15473.89|15393.89|8
1727020640000|2024-09-22 15:57:20|15474.14|15394.14|15473.78|15393.78|15474.14|15394.14|15473.5|15393.5|8
1727020650000|2024-09-22 15:57:30|15473.63|15393.63|15474.81|15394.81|15474.81|15394.81|15473.63|15393.63|8
1727020660000|2024-09-22 15:57:40|15474.82|15394.82|15475.21|15395.21|15475.28|15395.28|15474.82|15394.82|9
1727020670000|2024-09-22 15:57:50|15474.96|15394.96|15475.21|15395.21|15475.28|15395.28|15474.96|15394.96|7
1727020680000|2024-09-22 15:58:00|15475.19|15395.19|15474.29|15394.29|15475.19|15395.19|15474.29|15394.29|7
1727020690000|2024-09-22 15:58:10|15474.62|15394.62|15474.59|15394.59|15474.77|15394.77|15474.54|15394.54|8
1727020700000|2024-09-22 15:58:20|15474.76|15394.76|15472.76|15392.76|15474.76|15394.76|15472.56|15392.56|10
1727020710000|2024-09-22 15:58:30|15472.67|15392.67|15473.04|15393.04|15473.11|15393.11|15472.67|15392.67|10
1727020720000|2024-09-22 15:58:40|15473.06|15393.06|15472.1|15392.1|15473.22|15393.22|15472.1|15392.1|10
1727020730000|2024-09-22 15:58:50|15472.13|15392.13|15472.7|15392.7|15472.79|15392.79|15471.75|15391.75|9
1727020740000|2024-09-22 15:59:00|15472.71|15392.71|15472|15392|15472.72|15392.72|15472|15392|8
1727020750000|2024-09-22 15:59:10|15471.9|15391.9|15471.57|15391.57|15472.09|15392.09|15471.41|15391.41|8
1727020760000|2024-09-22 15:59:20|15471.53|15391.53|15470.24|15390.24|15471.53|15391.53|15470.18|15390.18|10
1727020770000|2024-09-22 15:59:30|15470.09|15390.09|15470.02|15390.02|15470.09|15390.09|15469.84|15389.84|9
1727020780000|2024-09-22 15:59:40|15470.04|15390.04|15469.07|15389.07|15470.04|15390.04|15469.07|15389.07|8
1727020790000|2024-09-22 15:59:50|15469.09|15389.09|15469.22|15389.22|15469.32|15389.32|15469.09|15389.09|7
1727020800000|2024-09-22 16:00:00|15469.1|15389.1|15467.36|15387.36|15469.1|15389.1|15467.23|15387.23|9
1727020810000|2024-09-22 16:00:10|15467.53|15387.53|15466.13|15386.13|15467.87|15387.87|15466.13|15386.13|10
1727020820000|2024-09-22 16:00:20|15466.09|15386.09|15467.56|15387.56|15468.14|15388.14|15466.09|15386.09|10
1727020830000|2024-09-22 16:00:30|15467.59|15387.59|15466.64|15386.64|15467.59|15387.59|15466.63|15386.63|9
1727020840000|2024-09-22 16:00:40|15466.67|15386.67|15466.95|15386.95|15466.95|15386.95|15466.67|15386.67|4
1727020850000|2024-09-22 16:00:50|15467.08|15387.08|15467.9|15387.9|15467.9|15387.9|15467.08|15387.08|8
1727020860000|2024-09-22 16:01:00|15467.91|15387.91|15468.21|15388.21|15469.24|15389.24|15467.51|15387.51|10
1727020870000|2024-09-22 16:01:10|15468.3|15388.3|15466.92|15386.92|15468.3|15388.3|15466.83|15386.83|9
1727020880000|2024-09-22 16:01:20|15467.59|15387.59|15467.69|15387.69|15467.69|15387.69|15467.12|15387.12|8
1727020890000|2024-09-22 16:01:30|15467.67|15387.67|15466.6|15386.6|15467.7|15387.7|15466.57|15386.57|9
1727020900000|2024-09-22 16:01:40|15466.36|15386.36|15465.04|15385.04|15466.36|15386.36|15465.04|15385.04|10
1727020910000|2024-09-22 16:01:50|15464.9|15384.9|15465.46|15385.46|15465.46|15385.46|15464.88|15384.88|8
1727020920000|2024-09-22 16:02:00|15465.49|15385.49|15465.58|15385.58|15465.75|15385.75|15465.49|15385.49|9
1727020930000|2024-09-22 16:02:10|15465.36|15385.36|15466.56|15386.56|15466.56|15386.56|15465.35|15385.35|10
1727020940000|2024-09-22 16:02:20|15465.5|15385.5|15465.56|15385.56|15465.76|15385.76|15465.26|15385.26|9
1727020950000|2024-09-22 16:02:30|15465.73|15385.73|15465.85|15385.85|15465.86|15385.86|15465.53|15385.53|8
1727020960000|2024-09-22 16:02:40|15465.77|15385.77|15464.47|15384.47|15465.97|15385.97|15464.3|15384.3|9
1727020970000|2024-09-22 16:02:50|15464.16|15384.16|15464.1|15384.1|15464.54|15384.54|15463.44|15383.44|10
1727020980000|2024-09-22 16:03:00|15464.12|15384.12|15463.86|15383.86|15464.35|15384.35|15463.81|15383.81|9
1727020990000|2024-09-22 16:03:10|15463.87|15383.87|15463.03|15383.03|15463.87|15383.87|15463.03|15383.03|9
1727021000000|2024-09-22 16:03:20|15463.5|15383.5|15463.1|15383.1|15463.5|15383.5|15463.1|15383.1|7
1727021010000|2024-09-22 16:03:30|15463.43|15383.43|15465.51|15385.51|15465.51|15385.51|15463.43|15383.43|8
1727021020000|2024-09-22 16:03:40|15465.57|15385.57|15465.19|15385.19|15465.57|15385.57|15465.19|15385.19|8
1727021030000|2024-09-22 16:03:50|15465.24|15385.24|15462.89|15382.89|15465.24|15385.24|15462.89|15382.89|9
1727021040000|2024-09-22 16:04:00|15462.98|15382.98|15461.75|15381.75|15462.98|15382.98|15461.75|15381.75|9
1727021050000|2024-09-22 16:04:10|15461.74|15381.74|15461.6|15381.6|15461.8|15381.8|15461.18|15381.18|9
1727021060000|2024-09-22 16:04:20|15461.45|15381.45|15461.02|15381.02|15461.52|15381.52|15461.01|15381.01|8
1727021070000|2024-09-22 16:04:30|15460.71|15380.71|15461.29|15381.29|15461.29|15381.29|15460.54|15380.54|10
1727021080000|2024-09-22 16:04:40|15461.9|15381.9|15460.79|15380.79|15461.9|15381.9|15460.28|15380.28|10
1727021090000|2024-09-22 16:04:50|15460.5|15380.5|15460.26|15380.26|15460.64|15380.64|15460.04|15380.04|10
1727021100000|2024-09-22 16:05:00|15460.25|15380.25|15457.79|15377.79|15460.25|15380.25|15457.32|15377.32|9
1727021110000|2024-09-22 16:05:10|15457.76|15377.76|15456.94|15376.94|15457.76|15377.76|15456.8|15376.8|9
1727021120000|2024-09-22 16:05:20|15456.95|15376.95|15456.78|15376.78|15456.95|15376.95|15456.77|15376.77|6
1727021130000|2024-09-22 16:05:30|15456.25|15376.25|15456.08|15376.08|15456.73|15376.73|15456.08|15376.08|9
1727021140000|2024-09-22 16:05:40|15456.07|15376.07|15454.76|15374.76|15456.07|15376.07|15454.76|15374.76|9
1727021150000|2024-09-22 16:05:50|15454.33|15374.33|15452.81|15372.81|15454.33|15374.33|15452.8|15372.8|10
1727021160000|2024-09-22 16:06:00|15452.91|15372.91|15454.41|15374.41|15454.5|15374.5|15452.88|15372.88|9
1727021170000|2024-09-22 16:06:10|15454.58|15374.58|15454.78|15374.78|15454.86|15374.86|15454.12|15374.12|8
1727021180000|2024-09-22 16:06:20|15454.79|15374.79|15454.64|15374.64|15454.79|15374.79|15453.69|15373.69|10
1727021190000|2024-09-22 16:06:30|15454.14|15374.14|15454.94|15374.94|15454.94|15374.94|15454.14|15374.14|8
1727021200000|2024-09-22 16:06:40|15455.18|15375.18|15455.52|15375.52|15455.91|15375.91|15455.18|15375.18|9
1727021210000|2024-09-22 16:06:50|15455.73|15375.73|15453.9|15373.9|15455.73|15375.73|15453.9|15373.9|7
1727021220000|2024-09-22 16:07:00|15454.2|15374.2|15453.87|15373.87|15454.2|15374.2|15453.83|15373.83|9
1727021230000|2024-09-22 16:07:10|15453.91|15373.91|15453.59|15373.59|15454.02|15374.02|15453.59|15373.59|10
1727021240000|2024-09-22 16:07:20|15452.89|15372.89|15452.91|15372.91|15452.91|15372.91|15452.54|15372.54|10
1727021250000|2024-09-22 16:07:30|15452.88|15372.88|15452.9|15372.9|15452.91|15372.91|15452.8|15372.8|9
1727021260000|2024-09-22 16:07:40|15451.05|15371.05|15450.89|15370.89|15451.05|15371.05|15450.69|15370.69|9
1727021270000|2024-09-22 16:07:50|15450.65|15370.65|15451.38|15371.38|15451.63|15371.63|15450.65|15370.65|9
1727021280000|2024-09-22 16:08:00|15451.35|15371.35|15450.1|15370.1|15451.38|15371.38|15450.1|15370.1|8
1727021290000|2024-09-22 16:08:10|15450.09|15370.09|15450.62|15370.62|15450.74|15370.74|15450.09|15370.09|10
1727021300000|2024-09-22 16:08:20|15450.7|15370.7|15451.01|15371.01|15451.46|15371.46|15450.7|15370.7|9
1727021310000|2024-09-22 16:08:30|15451.28|15371.28|15450.09|15370.09|15451.28|15371.28|15450.09|15370.09|9
1727021320000|2024-09-22 16:08:40|15450.06|15370.06|15450.92|15370.92|15450.92|15370.92|15449.98|15369.98|9
1727021330000|2024-09-22 16:08:50|15450.29|15370.29|15449.61|15369.61|15450.32|15370.32|15449.57|15369.57|10
1727021340000|2024-09-22 16:09:00|15449.83|15369.83|15449.69|15369.69|15449.99|15369.99|15449.51|15369.51|8
1727021350000|2024-09-22 16:09:10|15449.46|15369.46|15449.36|15369.36|15449.69|15369.69|15449.36|15369.36|7
1727021360000|2024-09-22 16:09:20|15449.38|15369.38|15448.85|15368.85|15449.41|15369.41|15448.85|15368.85|8
1727021370000|2024-09-22 16:09:30|15448.99|15368.99|15448.81|15368.81|15448.99|15368.99|15448.74|15368.74|8
1727021380000|2024-09-22 16:09:40|15448.82|15368.82|15448.46|15368.46|15448.83|15368.83|15448.46|15368.46|7
1727021390000|2024-09-22 16:09:50|15448.63|15368.63|15448.66|15368.66|15448.66|15368.66|15448.31|15368.31|6
1727021400000|2024-09-22 16:10:00|15448.69|15368.69|15448.35|15368.35|15448.7|15368.7|15447.85|15367.85|10
1727021410000|2024-09-22 16:10:10|15448.34|15368.34|15450.32|15370.32|15450.39|15370.39|15448.04|15368.04|10
1727021420000|2024-09-22 16:10:20|15450.88|15370.88|15451.36|15371.36|15451.48|15371.48|15450.88|15370.88|8
1727021430000|2024-09-22 16:10:30|15451.02|15371.02|15449.13|15369.13|15451.08|15371.08|15449.13|15369.13|10
1727021440000|2024-09-22 16:10:40|15448.11|15368.11|15447.85|15367.85|15448.59|15368.59|15447.85|15367.85|6
1727021450000|2024-09-22 16:10:50|15447.1|15367.1|15446.7|15366.7|15447.2|15367.2|15446.58|15366.58|8
1727021460000|2024-09-22 16:11:00|15446.71|15366.71|15446.42|15366.42|15446.71|15366.71|15446.42|15366.42|9
1727021470000|2024-09-22 16:11:10|15445.68|15365.68|15445.63|15365.63|15446.15|15366.15|15445.63|15365.63|9
1727021480000|2024-09-22 16:11:20|15445.81|15365.81|15445.91|15365.91|15445.94|15365.94|15445.78|15365.78|9
1727021490000|2024-09-22 16:11:30|15445.73|15365.73|15444.53|15364.53|15445.73|15365.73|15444.53|15364.53|6
1727021500000|2024-09-22 16:11:40|15444.44|15364.44|15445.55|15365.55|15445.55|15365.55|15444.44|15364.44|10
1727021510000|2024-09-22 16:11:50|15446.79|15366.79|15447.08|15367.08|15447.08|15367.08|15446.56|15366.56|8
1727021520000|2024-09-22 16:12:00|15446.83|15366.83|15446.65|15366.65|15446.83|15366.83|15446.65|15366.65|5
1727021530000|2024-09-22 16:12:10|15446.64|15366.64|15446.16|15366.16|15446.64|15366.64|15446.05|15366.05|9
1727021540000|2024-09-22 16:12:20|15445.19|15365.19|15442.13|15362.13|15445.28|15365.28|15441.76|15361.76|9
1727021550000|2024-09-22 16:12:30|15441.55|15361.55|15439.27|15359.27|15442.13|15362.13|15439.27|15359.27|9
1727021560000|2024-09-22 16:12:40|15439.22|15359.22|15437.66|15357.66|15439.22|15359.22|15437.66|15357.66|10
1727021570000|2024-09-22 16:12:50|15437.93|15357.93|15438.84|15358.84|15438.84|15358.84|15437.93|15357.93|9
1727021580000|2024-09-22 16:13:00|15438.83|15358.83|15438.45|15358.45|15438.83|15358.83|15438.45|15358.45|7
1727021590000|2024-09-22 16:13:10|15438.42|15358.42|15435.91|15355.91|15438.42|15358.42|15435.91|15355.91|9
1727021600000|2024-09-22 16:13:20|15435.85|15355.85|15432.61|15352.61|15435.85|15355.85|15432.53|15352.53|10
1727021610000|2024-09-22 16:13:30|15432.78|15352.78|15431.78|15351.78|15432.79|15352.79|15431.78|15351.78|10
1727021620000|2024-09-22 16:13:40|15431.8|15351.8|15430.71|15350.71|15432.27|15352.27|15430.21|15350.21|10
1727021630000|2024-09-22 16:13:50|15430.72|15350.72|15430.8|15350.8|15431.21|15351.21|15430.72|15350.72|9
1727021640000|2024-09-22 16:14:00|15431.69|15351.69|15430.23|15350.23|15431.69|15351.69|15430.23|15350.23|10
1727021650000|2024-09-22 16:14:10|15430.01|15350.01|15427.72|15347.72|15430.01|15350.01|15427.54|15347.54|10
1727021660000|2024-09-22 16:14:20|15428.4|15348.4|15427.14|15347.14|15428.4|15348.4|15426.47|15346.47|8
1727021670000|2024-09-22 16:14:30|15426.7|15346.7|15425.26|15345.26|15427.23|15347.23|15425.26|15345.26|10
1727021680000|2024-09-22 16:14:40|15425.2|15345.2|15423.91|15343.91|15425.22|15345.22|15423.86|15343.86|9
1727021690000|2024-09-22 16:14:50|15423.8|15343.8|15422.52|15342.52|15423.8|15343.8|15422.52|15342.52|10
1727021700000|2024-09-22 16:15:00|15422.5|15342.5|15424.23|15344.23|15424.23|15344.23|15422.3|15342.3|10
1727021710000|2024-09-22 16:15:10|15424.08|15344.08|15426.19|15346.19|15426.19|15346.19|15423.93|15343.93|9
1727021720000|2024-09-22 16:15:20|15426.55|15346.55|15423.99|15343.99|15426.66|15346.66|15423.99|15343.99|10
1727021730000|2024-09-22 16:15:30|15423.7|15343.7|15421.76|15341.76|15423.7|15343.7|15421.76|15341.76|10
1727021740000|2024-09-22 16:15:40|15421.75|15341.75|15421.55|15341.55|15422.56|15342.56|15421.17|15341.17|9
1727021750000|2024-09-22 16:15:50|15421.47|15341.47|15420.95|15340.95|15421.91|15341.91|15420.77|15340.77|9
1727021760000|2024-09-22 16:16:00|15421.19|15341.19|15419.29|15339.29|15421.19|15341.19|15419.29|15339.29|9
1727021770000|2024-09-22 16:16:10|15418.42|15338.42|15413.04|15333.04|15418.42|15338.42|15413.04|15333.04|10
1727021780000|2024-09-22 16:16:20|15413.02|15333.02|15414.44|15334.44|15415.14|15335.14|15412.69|15332.69|10
1727021790000|2024-09-22 16:16:30|15414.37|15334.37|15415.12|15335.12|15415.78|15335.78|15414.26|15334.26|8
1727021800000|2024-09-22 16:16:40|15415.08|15335.08|15413.06|15333.06|15415.08|15335.08|15413.06|15333.06|9
1727021810000|2024-09-22 16:16:50|15413.38|15333.38|15413.57|15333.57|15414.67|15334.67|15413|15333|9
1727021820000|2024-09-22 16:17:00|15413.71|15333.71|15413.28|15333.28|15413.71|15333.71|15412.83|15332.83|8
1727021830000|2024-09-22 16:17:10|15412.88|15332.88|15413.11|15333.11|15413.35|15333.35|15412.44|15332.44|10
1727021840000|2024-09-22 16:17:20|15413.3|15333.3|15413.84|15333.84|15414.16|15334.16|15413.24|15333.24|9
1727021850000|2024-09-22 16:17:30|15413.69|15333.69|15413.06|15333.06|15414.18|15334.18|15411.99|15331.99|10
1727021860000|2024-09-22 16:17:40|15413.02|15333.02|15412.44|15332.44|15413.55|15333.55|15411.92|15331.92|10
1727021870000|2024-09-22 16:17:50|15412.42|15332.42|15412.1|15332.1|15412.42|15332.42|15412.1|15332.1|9
1727021880000|2024-09-22 16:18:00|15412.07|15332.07|15411.61|15331.61|15412.07|15332.07|15411.4|15331.4|10
1727021890000|2024-09-22 16:18:10|15411.48|15331.48|15413.63|15333.63|15413.63|15333.63|15411.11|15331.11|10
1727021900000|2024-09-22 16:18:20|15414.23|15334.23|15416.01|15336.01|15416.65|15336.65|15414.23|15334.23|10
1727021910000|2024-09-22 16:18:30|15416|15336|15416.71|15336.71|15416.71|15336.71|15416|15336|9
1727021920000|2024-09-22 16:18:40|15416.69|15336.69|15415|15335|15416.69|15336.69|15414.92|15334.92|9
1727021930000|2024-09-22 16:18:50|15415.07|15335.07|15415.52|15335.52|15415.86|15335.86|15415.04|15335.04|10
1727021940000|2024-09-22 16:19:00|15415.95|15335.95|15418.14|15338.14|15418.77|15338.77|15415.95|15335.95|10
1727021950000|2024-09-22 16:19:10|15418.95|15338.95|15418.7|15338.7|15419.21|15339.21|15418.7|15338.7|8
1727021960000|2024-09-22 16:19:20|15418.76|15338.76|15426.84|15346.84|15427.03|15347.03|15418.76|15338.76|10
1727021970000|2024-09-22 16:19:30|15426.83|15346.83|15428.92|15348.92|15428.94|15348.94|15426.23|15346.23|9
1727021980000|2024-09-22 16:19:40|15428.27|15348.27|15428.69|15348.69|15428.88|15348.88|15428.27|15348.27|9
1727021990000|2024-09-22 16:19:50|15428.72|15348.72|15428.42|15348.42|15428.85|15348.85|15428.18|15348.18|8
1727022000000|2024-09-22 16:20:00|15428.41|15348.41|15426.29|15346.29|15428.41|15348.41|15425.66|15345.66|9
1727022010000|2024-09-22 16:20:10|15425.84|15345.84|15426.95|15346.95|15426.95|15346.95|15425.35|15345.35|10
1727022020000|2024-09-22 16:20:20|15427.22|15347.22|15428.69|15348.69|15428.8|15348.8|15427.22|15347.22|10
1727022030000|2024-09-22 16:20:30|15428.66|15348.66|15426.42|15346.42|15428.66|15348.66|15426.42|15346.42|10
1727022040000|2024-09-22 16:20:40|15426.69|15346.69|15426.67|15346.67|15426.69|15346.69|15425.91|15345.91|6
1727022050000|2024-09-22 16:20:50|15426.7|15346.7|15425.46|15345.46|15426.7|15346.7|15425.17|15345.17|9
1727022060000|2024-09-22 16:21:00|15425.3|15345.3|15423.9|15343.9|15425.3|15345.3|15423.9|15343.9|10
1727022070000|2024-09-22 16:21:10|15423.97|15343.97|15423.36|15343.36|15423.97|15343.97|15423.11|15343.11|10
1727022080000|2024-09-22 16:21:20|15423.35|15343.35|15423.41|15343.41|15424.11|15344.11|15422.96|15342.96|10
1727022090000|2024-09-22 16:21:30|15423.44|15343.44|15422.26|15342.26|15423.44|15343.44|15422.26|15342.26|10
1727022100000|2024-09-22 16:21:40|15422.46|15342.46|15421.96|15341.96|15422.46|15342.46|15421.79|15341.79|9
1727022110000|2024-09-22 16:21:50|15421.7|15341.7|15421.68|15341.68|15422.08|15342.08|15421.41|15341.41|6
1727022120000|2024-09-22 16:22:00|15421.5|15341.5|15421.13|15341.13|15421.51|15341.51|15421.13|15341.13|10
1727022130000|2024-09-22 16:22:10|15421.23|15341.23|15421.81|15341.81|15421.82|15341.82|15421.23|15341.23|6
1727022140000|2024-09-22 16:22:20|15421.84|15341.84|15423.68|15343.68|15423.68|15343.68|15421.84|15341.84|8
1727022150000|2024-09-22 16:22:30|15423.94|15343.94|15425.24|15345.24|15425.24|15345.24|15423.7|15343.7|9
1727022160000|2024-09-22 16:22:40|15425.23|15345.23|15427.25|15347.25|15427.37|15347.37|15424.64|15344.64|9
1727022170000|2024-09-22 16:22:50|15427.54|15347.54|15431.07|15351.07|15431.07|15351.07|15427.54|15347.54|10
1727022180000|2024-09-22 16:23:00|15431.7|15351.7|15432.38|15352.38|15433.16|15353.16|15431.7|15351.7|9
1727022190000|2024-09-22 16:23:10|15432.36|15352.36|15433.9|15353.9|15433.9|15353.9|15431.81|15351.81|10
1727022200000|2024-09-22 16:23:20|15433.55|15353.55|15433.61|15353.61|15433.61|15353.61|15433.3|15353.3|8
1727022210000|2024-09-22 16:23:30|15433.81|15353.81|15432.64|15352.64|15433.86|15353.86|15432.54|15352.54|9
1727022220000|2024-09-22 16:23:40|15433.69|15353.69|15432.83|15352.83|15433.72|15353.72|15432.83|15352.83|8
1727022230000|2024-09-22 16:23:50|15432.79|15352.79|15432.84|15352.84|15433.64|15353.64|15432.71|15352.71|8
1727022240000|2024-09-22 16:24:00|15433.76|15353.76|15433.41|15353.41|15433.76|15353.76|15432.81|15352.81|10
1727022250000|2024-09-22 16:24:10|15434.25|15354.25|15433.85|15353.85|15434.68|15354.68|15432.76|15352.76|9
1727022260000|2024-09-22 16:24:20|15433.86|15353.86|15435.01|15355.01|15435.01|15355.01|15433.81|15353.81|10
1727022270000|2024-09-22 16:24:30|15434.99|15354.99|15434.82|15354.82|15435.19|15355.19|15434.09|15354.09|7
1727022280000|2024-09-22 16:24:40|15434.79|15354.79|15433.59|15353.59|15434.83|15354.83|15433.58|15353.58|9
1727022290000|2024-09-22 16:24:50|15433.11|15353.11|15433.13|15353.13|15433.72|15353.72|15433.08|15353.08|10
1727022300000|2024-09-22 16:25:00|15433.2|15353.2|15434.36|15354.36|15434.53|15354.53|15433.11|15353.11|8
1727022310000|2024-09-22 16:25:10|15434.33|15354.33|15432.65|15352.65|15434.33|15354.33|15432.65|15352.65|10
1727022320000|2024-09-22 16:25:20|15434.74|15354.74|15439.81|15359.81|15440.44|15360.44|15432.4|15352.4|9
1727022330000|2024-09-22 16:25:30|15439.77|15359.77|15440.87|15360.87|15440.91|15360.91|15439.29|15359.29|10
1727022340000|2024-09-22 16:25:40|15440.9|15360.9|15441.37|15361.37|15441.72|15361.72|15440.9|15360.9|9
1727022350000|2024-09-22 16:25:50|15441.49|15361.49|15446.01|15366.01|15446.12|15366.12|15441.49|15361.49|10
1727022360000|2024-09-22 16:26:00|15446.16|15366.16|15447.47|15367.47|15447.47|15367.47|15446.03|15366.03|9
1727022370000|2024-09-22 16:26:10|15448.13|15368.13|15447.79|15367.79|15448.13|15368.13|15447.63|15367.63|10
1727022380000|2024-09-22 16:26:20|15447.82|15367.82|15449.68|15369.68|15449.68|15369.68|15447.82|15367.82|9
1727022390000|2024-09-22 16:26:30|15449.03|15369.03|15449.19|15369.19|15449.19|15369.19|15447.93|15367.93|8
1727022400000|2024-09-22 16:26:40|15448.87|15368.87|15453.96|15373.96|15453.96|15373.96|15448.87|15368.87|9
1727022410000|2024-09-22 16:26:50|15453.85|15373.85|15455.28|15375.28|15455.28|15375.28|15453.85|15373.85|9
1727022420000|2024-09-22 16:27:00|15455.51|15375.51|15457.61|15377.61|15457.69|15377.69|15455.51|15375.51|9
1727022430000|2024-09-22 16:27:10|15458.53|15378.53|15459.5|15379.5|15459.5|15379.5|15458.53|15378.53|10
1727022440000|2024-09-22 16:27:20|15459.75|15379.75|15461.68|15381.68|15461.7|15381.7|15459.75|15379.75|10
1727022450000|2024-09-22 16:27:30|15461.66|15381.66|15462.16|15382.16|15462.16|15382.16|15461.29|15381.29|9
1727022460000|2024-09-22 16:27:40|15462.19|15382.19|15462.51|15382.51|15462.51|15382.51|15462.01|15382.01|8
1727022470000|2024-09-22 16:27:50|15462.23|15382.23|15460.37|15380.37|15462.24|15382.24|15460.37|15380.37|10
1727022480000|2024-09-22 16:28:00|15460.31|15380.31|15461.95|15381.95|15461.95|15381.95|15459.84|15379.84|10
1727022490000|2024-09-22 16:28:10|15461.71|15381.71|15460.65|15380.65|15461.71|15381.71|15460.11|15380.11|10
1727022500000|2024-09-22 16:28:20|15460.72|15380.72|15461.32|15381.32|15461.32|15381.32|15460.72|15380.72|10
1727022510000|2024-09-22 16:28:30|15461.51|15381.51|15461.69|15381.69|15461.69|15381.69|15461.51|15381.51|8
1727022520000|2024-09-22 16:28:40|15461.98|15381.98|15462.23|15382.23|15462.23|15382.23|15461.87|15381.87|7
1727022530000|2024-09-22 16:28:50|15462.22|15382.22|15461.31|15381.31|15462.22|15382.22|15461.31|15381.31|9
1727022540000|2024-09-22 16:29:00|15461.77|15381.77|15462.38|15382.38|15462.38|15382.38|15461.77|15381.77|9
1727022550000|2024-09-22 16:29:10|15462.21|15382.21|15461.88|15381.88|15462.23|15382.23|15461.88|15381.88|9
1727022560000|2024-09-22 16:29:20|15461.78|15381.78|15460.95|15380.95|15461.78|15381.78|15460.58|15380.58|10
1727022570000|2024-09-22 16:29:30|15460.92|15380.92|15460.27|15380.27|15460.92|15380.92|15460.1|15380.1|10
1727022580000|2024-09-22 16:29:40|15460.31|15380.31|15461.25|15381.25|15461.25|15381.25|15460.31|15380.31|5
1727022590000|2024-09-22 16:29:50|15461.2|15381.2|15460.23|15380.23|15461.25|15381.25|15460.23|15380.23|9
1727022600000|2024-09-22 16:30:00|15460.21|15380.21|15460.34|15380.34|15460.81|15380.81|15459.95|15379.95|9
1727022610000|2024-09-22 16:30:10|15460.61|15380.61|15462.04|15382.04|15462.04|15382.04|15460.61|15380.61|10
1727022620000|2024-09-22 16:30:20|15462.07|15382.07|15463.56|15383.56|15464.67|15384.67|15461.93|15381.93|10
1727022630000|2024-09-22 16:30:30|15463.44|15383.44|15461.88|15381.88|15463.53|15383.53|15461.88|15381.88|10
1727022640000|2024-09-22 16:30:40|15461.86|15381.86|15459.16|15379.16|15461.92|15381.92|15459.16|15379.16|9
1727022650000|2024-09-22 16:30:50|15458.91|15378.91|15458.3|15378.3|15458.96|15378.96|15458.3|15378.3|10
1727022660000|2024-09-22 16:31:00|15458.23|15378.23|15455.91|15375.91|15458.23|15378.23|15455.3|15375.3|9
1727022670000|2024-09-22 16:31:10|15455.9|15375.9|15455.68|15375.68|15456.16|15376.16|15455.68|15375.68|9
1727022680000|2024-09-22 16:31:20|15455.84|15375.84|15456.48|15376.48|15456.69|15376.69|15455.84|15375.84|8
1727022690000|2024-09-22 16:31:30|15456.47|15376.47|15456|15376|15456.84|15376.84|15456|15376|8
1727022700000|2024-09-22 16:31:40|15455.72|15375.72|15454.15|15374.15|15455.72|15375.72|15454.15|15374.15|10
1727022710000|2024-09-22 16:31:50|15454.46|15374.46|15454.75|15374.75|15454.83|15374.83|15454.26|15374.26|9
1727022720000|2024-09-22 16:32:00|15454.73|15374.73|15455.84|15375.84|15456|15376|15454.73|15374.73|7
1727022730000|2024-09-22 16:32:10|15455.8|15375.8|15459.61|15379.61|15459.61|15379.61|15455.8|15375.8|10
1727022740000|2024-09-22 16:32:20|15460.52|15380.52|15464.47|15384.47|15464.47|15384.47|15460.52|15380.52|10
1727022750000|2024-09-22 16:32:30|15464.1|15384.1|15465.86|15385.86|15465.91|15385.91|15463.84|15383.84|9
1727022760000|2024-09-22 16:32:40|15465.54|15385.54|15466.26|15386.26|15466.46|15386.46|15465.54|15385.54|10
1727022770000|2024-09-22 16:32:50|15466.65|15386.65|15465.71|15385.71|15466.65|15386.65|15465.37|15385.37|10
1727022780000|2024-09-22 16:33:00|15464.85|15384.85|15464.84|15384.84|15464.87|15384.87|15464.3|15384.3|10
1727022790000|2024-09-22 16:33:10|15464.72|15384.72|15464.11|15384.11|15464.72|15384.72|15464.1|15384.1|9
1727022800000|2024-09-22 16:33:20|15464.2|15384.2|15465.71|15385.71|15465.89|15385.89|15464.2|15384.2|10
1727022810000|2024-09-22 16:33:30|15465.73|15385.73|15466.58|15386.58|15466.58|15386.58|15465.73|15385.73|9
1727022820000|2024-09-22 16:33:40|15466.39|15386.39|15466.38|15386.38|15466.83|15386.83|15466.38|15386.38|9
1727022830000|2024-09-22 16:33:50|15466.22|15386.22|15467.22|15387.22|15467.23|15387.23|15466.08|15386.08|10
1727022840000|2024-09-22 16:34:00|15466.94|15386.94|15468.79|15388.79|15468.79|15388.79|15466.94|15386.94|9
1727022850000|2024-09-22 16:34:10|15469.19|15389.19|15469.52|15389.52|15469.52|15389.52|15469.01|15389.01|9
1727022860000|2024-09-22 16:34:20|15470.09|15390.09|15471.61|15391.61|15471.82|15391.82|15470.07|15390.07|10
1727022870000|2024-09-22 16:34:30|15471.6|15391.6|15471.37|15391.37|15472.08|15392.08|15471.37|15391.37|9
1727022880000|2024-09-22 16:34:40|15471.63|15391.63|15470.89|15390.89|15471.68|15391.68|15470.89|15390.89|10
1727022890000|2024-09-22 16:34:50|15470.81|15390.81|15471.48|15391.48|15471.62|15391.62|15470.67|15390.67|8
1727022900000|2024-09-22 16:35:00|15471.45|15391.45|15471.66|15391.66|15471.66|15391.66|15471.38|15391.38|8
1727022910000|2024-09-22 16:35:10|15471.45|15391.45|15471.69|15391.69|15471.69|15391.69|15471.28|15391.28|8
1727022920000|2024-09-22 16:35:20|15471.7|15391.7|15472.35|15392.35|15472.58|15392.58|15471.7|15391.7|9
1727022930000|2024-09-22 16:35:30|15472.37|15392.37|15472.12|15392.12|15472.52|15392.52|15472.12|15392.12|8
1727022940000|2024-09-22 16:35:40|15472.1|15392.1|15473.03|15393.03|15473.07|15393.07|15472.1|15392.1|9
1727022950000|2024-09-22 16:35:50|15473.04|15393.04|15473.18|15393.18|15473.19|15393.19|15473.02|15393.02|8
1727022960000|2024-09-22 16:36:00|15473.9|15393.9|15476.98|15396.98|15477.04|15397.04|15473.9|15393.9|10
1727022970000|2024-09-22 16:36:10|15476.96|15396.96|15477.57|15397.57|15478.03|15398.03|15476.96|15396.96|10
1727022980000|2024-09-22 16:36:20|15477.56|15397.56|15477.63|15397.63|15478.95|15398.95|15477.56|15397.56|6
1727022990000|2024-09-22 16:36:30|15478.2|15398.2|15478.51|15398.51|15478.67|15398.67|15478.09|15398.09|10
1727023000000|2024-09-22 16:36:40|15478.56|15398.56|15478.01|15398.01|15478.62|15398.62|15478.01|15398.01|9
1727023010000|2024-09-22 16:36:50|15477.56|15397.56|15477.73|15397.73|15477.73|15397.73|15477.33|15397.33|10
1727023020000|2024-09-22 16:37:00|15478.24|15398.24|15479.16|15399.16|15479.36|15399.36|15478.24|15398.24|9
1727023030000|2024-09-22 16:37:10|15479.17|15399.17|15478.56|15398.56|15479.19|15399.19|15478.56|15398.56|10
1727023040000|2024-09-22 16:37:20|15478.57|15398.57|15479.5|15399.5|15479.54|15399.54|15478.57|15398.57|10
1727023050000|2024-09-22 16:37:30|15479.66|15399.66|15479.18|15399.18|15479.74|15399.74|15479.18|15399.18|9
1727023060000|2024-09-22 16:37:40|15478.72|15398.72|15478.85|15398.85|15478.85|15398.85|15478.21|15398.21|9
1727023070000|2024-09-22 16:37:50|15478.94|15398.94|15479.05|15399.05|15479.58|15399.58|15478.94|15398.94|10
1727023080000|2024-09-22 16:38:00|15478.87|15398.87|15478.99|15398.99|15479.06|15399.06|15478.87|15398.87|8
1727023090000|2024-09-22 16:38:10|15479.08|15399.08|15479.24|15399.24|15479.24|15399.24|15478.91|15398.91|9
1727023100000|2024-09-22 16:38:20|15479.12|15399.12|15479.26|15399.26|15479.3|15399.3|15479.03|15399.03|9
1727023110000|2024-09-22 16:38:30|15479.16|15399.16|15479.42|15399.42|15479.42|15399.42|15478.93|15398.93|9
1727023120000|2024-09-22 16:38:40|15479.3|15399.3|15479.87|15399.87|15479.87|15399.87|15479.12|15399.12|9
1727023130000|2024-09-22 16:38:50|15479.88|15399.88|15479.98|15399.98|15479.98|15399.98|15479.88|15399.88|8
1727023140000|2024-09-22 16:39:00|15479.99|15399.99|15481.65|15401.65|15481.65|15401.65|15479.72|15399.72|9
1727023150000|2024-09-22 16:39:10|15481.24|15401.24|15481.09|15401.09|15481.24|15401.24|15480.99|15400.99|9
1727023160000|2024-09-22 16:39:20|15481.05|15401.05|15480.98|15400.98|15481.14|15401.14|15480.79|15400.79|9
1727023170000|2024-09-22 16:39:30|15480.97|15400.97|15481.25|15401.25|15481.25|15401.25|15480.97|15400.97|6
1727023180000|2024-09-22 16:39:40|15481.2|15401.2|15481.91|15401.91|15481.91|15401.91|15481.2|15401.2|9
1727023190000|2024-09-22 16:39:50|15481.69|15401.69|15482.14|15402.14|15482.14|15402.14|15481.69|15401.69|8
1727023200000|2024-09-22 16:40:00|15482.12|15402.12|15483.28|15403.28|15483.28|15403.28|15482.12|15402.12|10
1727023210000|2024-09-22 16:40:10|15483.26|15403.26|15483.51|15403.51|15483.51|15403.51|15483.26|15403.26|8
1727023220000|2024-09-22 16:40:20|15483.6|15403.6|15483.77|15403.77|15483.91|15403.91|15483.6|15403.6|9
1727023230000|2024-09-22 16:40:30|15483.78|15403.78|15485.07|15405.07|15485.5|15405.5|15483.78|15403.78|9
1727023240000|2024-09-22 16:40:40|15485.23|15405.23|15485.17|15405.17|15485.36|15405.36|15485.17|15405.17|9
1727023250000|2024-09-22 16:40:50|15485.18|15405.18|15485.83|15405.83|15485.85|15405.85|15485.18|15405.18|10
1727023260000|2024-09-22 16:41:00|15485.82|15405.82|15486.45|15406.45|15487.01|15407.01|15485.82|15405.82|9
1727023270000|2024-09-22 16:41:10|15486.37|15406.37|15486.66|15406.66|15486.66|15406.66|15485.87|15405.87|8
1727023280000|2024-09-22 16:41:20|15487.05|15407.05|15487.57|15407.57|15487.57|15407.57|15486.8|15406.8|7
1727023290000|2024-09-22 16:41:30|15487.59|15407.59|15488.1|15408.1|15488.1|15408.1|15487.59|15407.59|9
1727023300000|2024-09-22 16:41:40|15488.14|15408.14|15487.97|15407.97|15488.39|15408.39|15487.97|15407.97|8
1727023310000|2024-09-22 16:41:50|15488.33|15408.33|15489.95|15409.95|15489.95|15409.95|15488.22|15408.22|9
1727023320000|2024-09-22 16:42:00|15489.47|15409.47|15490.95|15410.95|15490.95|15410.95|15489.47|15409.47|9
1727023330000|2024-09-22 16:42:10|15490.67|15410.67|15492.09|15412.09|15492.49|15412.49|15490.67|15410.67|9
1727023340000|2024-09-22 16:42:20|15492.59|15412.59|15493.13|15413.13|15493.27|15413.27|15492.59|15412.59|10
1727023350000|2024-09-22 16:42:30|15493.15|15413.15|15494.25|15414.25|15494.25|15414.25|15493.15|15413.15|7
1727023360000|2024-09-22 16:42:40|15494.68|15414.68|15497.62|15417.62|15499.33|15419.33|15494.68|15414.68|10
1727023370000|2024-09-22 16:42:50|15497.67|15417.67|15495.44|15415.44|15497.67|15417.67|15495.25|15415.25|9
1727023380000|2024-09-22 16:43:00|15495.81|15415.81|15499.3|15419.3|15499.76|15419.76|15495.81|15415.81|10
1727023390000|2024-09-22 16:43:10|15499.65|15419.65|15499.98|15419.98|15500.67|15420.67|15499.65|15419.65|10
1727023400000|2024-09-22 16:43:20|15499.97|15419.97|15498.43|15418.43|15500|15420|15498.43|15418.43|8
1727023410000|2024-09-22 16:43:30|15498.4|15418.4|15498.04|15418.04|15498.48|15418.48|15497.99|15417.99|9
1727023420000|2024-09-22 16:43:40|15497.97|15417.97|15497.78|15417.78|15498.39|15418.39|15497.41|15417.41|10
1727023430000|2024-09-22 16:43:50|15497.79|15417.79|15498.14|15418.14|15498.25|15418.25|15497.79|15417.79|8
1727023440000|2024-09-22 16:44:00|15498.1|15418.1|15497.86|15417.86|15498.1|15418.1|15497.69|15417.69|9
1727023450000|2024-09-22 16:44:10|15497.9|15417.9|15498.06|15418.06|15498.45|15418.45|15497.9|15417.9|10
1727023460000|2024-09-22 16:44:20|15497.49|15417.49|15496.15|15416.15|15497.49|15417.49|15495.94|15415.94|10
1727023470000|2024-09-22 16:44:30|15495.37|15415.37|15496.05|15416.05|15496.29|15416.29|15495.34|15415.34|9
1727023480000|2024-09-22 16:44:40|15496.46|15416.46|15496.85|15416.85|15496.85|15416.85|15496.15|15416.15|9
1727023490000|2024-09-22 16:44:50|15496.66|15416.66|15497.66|15417.66|15497.69|15417.69|15496.15|15416.15|10
1727023500000|2024-09-22 16:45:00|15497.63|15417.63|15498.03|15418.03|15499.48|15419.48|15497.63|15417.63|9
1727023510000|2024-09-22 16:45:10|15497.35|15417.35|15499.35|15419.35|15499.38|15419.38|15497.32|15417.32|10
1727023520000|2024-09-22 16:45:20|15499.29|15419.29|15499.93|15419.93|15499.93|15419.93|15499.29|15419.29|9
1727023530000|2024-09-22 16:45:30|15499.81|15419.81|15500.22|15420.22|15500.22|15420.22|15499.26|15419.26|9
1727023540000|2024-09-22 16:45:40|15500.07|15420.07|15500.24|15420.24|15500.44|15420.44|15500.05|15420.05|8
1727023550000|2024-09-22 16:45:50|15500.21|15420.21|15499.91|15419.91|15500.21|15420.21|15499.8|15419.8|8
1727023560000|2024-09-22 16:46:00|15500.62|15420.62|15500.33|15420.33|15500.62|15420.62|15499.86|15419.86|9
1727023570000|2024-09-22 16:46:10|15500.38|15420.38|15498.87|15418.87|15500.59|15420.59|15498.87|15418.87|10
1727023580000|2024-09-22 16:46:20|15498.88|15418.88|15496.67|15416.67|15498.88|15418.88|15496.67|15416.67|10
1727023590000|2024-09-22 16:46:30|15496.93|15416.93|15495.47|15415.47|15497.44|15417.44|15495.05|15415.05|10
1727023600000|2024-09-22 16:46:40|15494.81|15414.81|15494.68|15414.68|15494.81|15414.81|15493.58|15413.58|8
1727023610000|2024-09-22 16:46:50|15494.66|15414.66|15496.07|15416.07|15496.07|15416.07|15494.26|15414.26|10
1727023620000|2024-09-22 16:47:00|15496|15416|15498.11|15418.11|15498.11|15418.11|15495.66|15415.66|9
1727023630000|2024-09-22 16:47:10|15499.22|15419.22|15497.14|15417.14|15499.22|15419.22|15497.14|15417.14|10
1727023640000|2024-09-22 16:47:20|15497.57|15417.57|15498.12|15418.12|15498.37|15418.37|15497.35|15417.35|9
1727023650000|2024-09-22 16:47:30|15498.18|15418.18|15498.37|15418.37|15498.37|15418.37|15497.46|15417.46|9
1727023660000|2024-09-22 16:47:40|15498.49|15418.49|15498.47|15418.47|15498.56|15418.56|15498.39|15418.39|7
1727023670000|2024-09-22 16:47:50|15498.52|15418.52|15497.88|15417.88|15498.52|15418.52|15497.88|15417.88|8
1727023680000|2024-09-22 16:48:00|15497.61|15417.61|15497.24|15417.24|15498.09|15418.09|15497.24|15417.24|8
1727023690000|2024-09-22 16:48:10|15497.11|15417.11|15497.36|15417.36|15497.36|15417.36|15497.04|15417.04|8
1727023700000|2024-09-22 16:48:20|15497.41|15417.41|15499.48|15419.48|15499.48|15419.48|15497.41|15417.41|9
1727023710000|2024-09-22 16:48:30|15499.51|15419.51|15499.6|15419.6|15499.6|15419.6|15499.51|15419.51|5
1727023720000|2024-09-22 16:48:40|15499.57|15419.57|15500.38|15420.38|15500.51|15420.51|15499.55|15419.55|10
1727023730000|2024-09-22 16:48:50|15500.39|15420.39|15500.97|15420.97|15500.97|15420.97|15499.78|15419.78|9
1727023740000|2024-09-22 16:49:00|15500.9|15420.9|15500.75|15420.75|15501.17|15421.17|15500.71|15420.71|9
1727023750000|2024-09-22 16:49:10|15500.61|15420.61|15499.96|15419.96|15500.61|15420.61|15499.96|15419.96|9
1727023760000|2024-09-22 16:49:20|15500.03|15420.03|15500.56|15420.56|15500.88|15420.88|15500|15420|8
1727023770000|2024-09-22 16:49:30|15500.6|15420.6|15501.19|15421.19|15501.6|15421.6|15500.6|15420.6|10
1727023780000|2024-09-22 16:49:40|15501.21|15421.21|15501.42|15421.42|15501.48|15421.48|15501.2|15421.2|9
1727023790000|2024-09-22 16:49:50|15501.28|15421.28|15501.01|15421.01|15501.38|15421.38|15501.01|15421.01|8
1727023800000|2024-09-22 16:50:00|15501.02|15421.02|15500.02|15420.02|15501.3|15421.3|15500.02|15420.02|8
1727023810000|2024-09-22 16:50:10|15499.93|15419.93|15498.5|15418.5|15499.93|15419.93|15498.5|15418.5|8
1727023820000|2024-09-22 16:50:20|15497.97|15417.97|15496.68|15416.68|15498.06|15418.06|15496.67|15416.67|10
1727023830000|2024-09-22 16:50:30|15496.36|15416.36|15495.1|15415.1|15496.48|15416.48|15495.1|15415.1|9
1727023840000|2024-09-22 16:50:40|15495.29|15415.29|15496.21|15416.21|15496.33|15416.33|15495.29|15415.29|10
1727023850000|2024-09-22 16:50:50|15496.22|15416.22|15496.59|15416.59|15496.59|15416.59|15496.2|15416.2|6
1727023860000|2024-09-22 16:51:00|15496.61|15416.61|15498|15418|15498|15418|15496.48|15416.48|10
1727023870000|2024-09-22 16:51:10|15497.98|15417.98|15497.81|15417.81|15498.4|15418.4|15497.6|15417.6|10
1727023880000|2024-09-22 16:51:20|15498.36|15418.36|15496.63|15416.63|15498.36|15418.36|15496.63|15416.63|10
1727023890000|2024-09-22 16:51:30|15495.96|15415.96|15495.77|15415.77|15495.96|15415.96|15495.35|15415.35|8
1727023900000|2024-09-22 16:51:40|15495.82|15415.82|15496.45|15416.45|15496.45|15416.45|15495.41|15415.41|9
1727023910000|2024-09-22 16:51:50|15496.46|15416.46|15496.84|15416.84|15496.88|15416.88|15496.35|15416.35|8
1727023920000|2024-09-22 16:52:00|15496.94|15416.94|15495.51|15415.51|15497.77|15417.77|15495.51|15415.51|9
1727023930000|2024-09-22 16:52:10|15495.89|15415.89|15496.23|15416.23|15496.23|15416.23|15495.84|15415.84|7
1727023940000|2024-09-22 16:52:20|15496.22|15416.22|15495.49|15415.49|15496.22|15416.22|15495.49|15415.49|7
1727023950000|2024-09-22 16:52:30|15495.5|15415.5|15495.68|15415.68|15495.85|15415.85|15495.06|15415.06|8
1727023960000|2024-09-22 16:52:40|15495.72|15415.72|15496.39|15416.39|15496.39|15416.39|15495.67|15415.67|9
1727023970000|2024-09-22 16:52:50|15495.95|15415.95|15495.97|15415.97|15495.97|15415.97|15495.79|15415.79|8
1727023980000|2024-09-22 16:53:00|15495.67|15415.67|15495.81|15415.81|15495.82|15415.82|15495.67|15415.67|9
1727023990000|2024-09-22 16:53:10|15495.79|15415.79|15496.18|15416.18|15496.2|15416.2|15495.69|15415.69|9
1727024000000|2024-09-22 16:53:20|15496.17|15416.17|15497.53|15417.53|15497.58|15417.58|15496.17|15416.17|9
1727024010000|2024-09-22 16:53:30|15496.53|15416.53|15497.12|15417.12|15497.23|15417.23|15496.53|15416.53|9
1727024020000|2024-09-22 16:53:40|15496.6|15416.6|15496.77|15416.77|15496.77|15416.77|15496.57|15416.57|9
1727024030000|2024-09-22 16:53:50|15497.28|15417.28|15497.26|15417.26|15497.74|15417.74|15497.18|15417.18|7
1727024040000|2024-09-22 16:54:00|15498.61|15418.61|15497.08|15417.08|15499.26|15419.26|15497.08|15417.08|10
1727024050000|2024-09-22 16:54:10|15496.9|15416.9|15496.97|15416.97|15496.97|15416.97|15496.38|15416.38|7
1727024060000|2024-09-22 16:54:20|15496.96|15416.96|15497.12|15417.12|15497.12|15417.12|15496.74|15416.74|9
1727024070000|2024-09-22 16:54:30|15497.19|15417.19|15497.12|15417.12|15497.19|15417.19|15497.01|15417.01|9
1727024080000|2024-09-22 16:54:40|15497.24|15417.24|15497.13|15417.13|15497.3|15417.3|15496.87|15416.87|9
1727024090000|2024-09-22 16:54:50|15497.12|15417.12|15496.6|15416.6|15497.12|15417.12|15495.6|15415.6|9
1727024100000|2024-09-22 16:55:00|15496.9|15416.9|15497.34|15417.34|15497.9|15417.9|15496.74|15416.74|10
1727024110000|2024-09-22 16:55:10|15497.18|15417.18|15497.53|15417.53|15497.97|15417.97|15497.18|15417.18|8
1727024120000|2024-09-22 16:55:20|15497.49|15417.49|15497.43|15417.43|15497.49|15417.49|15497.23|15417.23|9
1727024130000|2024-09-22 16:55:30|15497.93|15417.93|15498.19|15418.19|15498.19|15418.19|15497.61|15417.61|10
1727024140000|2024-09-22 16:55:40|15497.71|15417.71|15497.53|15417.53|15498.14|15418.14|15497.5|15417.5|7
1727024150000|2024-09-22 16:55:50|15497.55|15417.55|15497.77|15417.77|15497.78|15417.78|15497.55|15417.55|4
1727024160000|2024-09-22 16:56:00|15497.91|15417.91|15499.9|15419.9|15499.9|15419.9|15497.91|15417.91|9
1727024170000|2024-09-22 16:56:10|15499.69|15419.69|15500.76|15420.76|15500.87|15420.87|15499.69|15419.69|10
1727024180000|2024-09-22 16:56:20|15500.34|15420.34|15500.72|15420.72|15501.12|15421.12|15499.46|15419.46|10
1727024190000|2024-09-22 16:56:30|15500.54|15420.54|15500.3|15420.3|15500.65|15420.65|15499.87|15419.87|10
1727024200000|2024-09-22 16:56:40|15499.76|15419.76|15498.93|15418.93|15499.85|15419.85|15498.93|15418.93|9
1727024210000|2024-09-22 16:56:50|15498.83|15418.83|15497.68|15417.68|15498.83|15418.83|15497.68|15417.68|7
1727024220000|2024-09-22 16:57:00|15497.45|15417.45|15496.62|15416.62|15498.32|15418.32|15496.62|15416.62|8
1727024230000|2024-09-22 16:57:10|15496.56|15416.56|15495.92|15415.92|15497.03|15417.03|15495.92|15415.92|8
1727024240000|2024-09-22 16:57:20|15495.87|15415.87|15496.42|15416.42|15496.55|15416.55|15495.85|15415.85|10
1727024250000|2024-09-22 16:57:30|15496.19|15416.19|15494.24|15414.24|15496.27|15416.27|15494.04|15414.04|8
1727024260000|2024-09-22 16:57:40|15494.52|15414.52|15494.59|15414.59|15494.64|15414.64|15494.21|15414.21|9
1727024270000|2024-09-22 16:57:50|15494.58|15414.58|15494.9|15414.9|15494.98|15414.98|15494.58|15414.58|10
1727024280000|2024-09-22 16:58:00|15494.7|15414.7|15495.09|15415.09|15495.11|15415.11|15494.49|15414.49|8
1727024290000|2024-09-22 16:58:10|15494.81|15414.81|15493.88|15413.88|15494.81|15414.81|15493.36|15413.36|9
1727024300000|2024-09-22 16:58:20|15493.87|15413.87|15492.31|15412.31|15493.88|15413.88|15491.94|15411.94|7
1727024310000|2024-09-22 16:58:30|15492.29|15412.29|15492.17|15412.17|15492.31|15412.31|15491.55|15411.55|9
1727024320000|2024-09-22 16:58:40|15492.2|15412.2|15492.28|15412.28|15492.47|15412.47|15492.2|15412.2|7
1727024330000|2024-09-22 16:58:50|15492.46|15412.46|15492.44|15412.44|15492.64|15412.64|15492.32|15412.32|8
1727024340000|2024-09-22 16:59:00|15491.99|15411.99|15492.42|15412.42|15492.42|15412.42|15491.86|15411.86|8
1727024350000|2024-09-22 16:59:10|15492.38|15412.38|15492.54|15412.54|15492.58|15412.58|15492.26|15412.26|10
1727024360000|2024-09-22 16:59:20|15492.55|15412.55|15492.58|15412.58|15492.58|15412.58|15492.39|15412.39|7
1727024370000|2024-09-22 16:59:30|15492.4|15412.4|15492.45|15412.45|15492.62|15412.62|15492.4|15412.4|8
1727024380000|2024-09-22 16:59:40|15492.7|15412.7|15493.12|15413.12|15493.12|15413.12|15492.7|15412.7|7
1727024390000|2024-09-22 16:59:50|15493.13|15413.13|15492.81|15412.81|15493.13|15413.13|15492.81|15412.81|3
1727024400000|2024-09-22 17:00:00|15492.76|15412.76|15492.28|15412.28|15492.85|15412.85|15492.28|15412.28|9
1727024410000|2024-09-22 17:00:10|15492.27|15412.27|15493.28|15413.28|15493.5|15413.5|15492.13|15412.13|8
1727024420000|2024-09-22 17:00:20|15493.31|15413.31|15493.36|15413.36|15493.5|15413.5|15493.31|15413.31|9
1727024430000|2024-09-22 17:00:30|15493.37|15413.37|15493.6|15413.6|15493.6|15413.6|15493.32|15413.32|9
1727024440000|2024-09-22 17:00:40|15492.52|15412.52|15492.93|15412.93|15493.2|15413.2|15492.52|15412.52|7
1727024450000|2024-09-22 17:00:50|15492.78|15412.78|15493.42|15413.42|15493.43|15413.43|15492.74|15412.74|8
1727024460000|2024-09-22 17:01:00|15493.39|15413.39|15494.37|15414.37|15494.37|15414.37|15493.35|15413.35|10
1727024470000|2024-09-22 17:01:10|15494.6|15414.6|15498.2|15418.2|15498.22|15418.22|15494.6|15414.6|8
1727024480000|2024-09-22 17:01:20|15498.37|15418.37|15498.79|15418.79|15498.79|15418.79|15497.8|15417.8|10
1727024490000|2024-09-22 17:01:30|15498.99|15418.99|15499.67|15419.67|15499.71|15419.71|15498.99|15418.99|7
1727024500000|2024-09-22 17:01:40|15499.68|15419.68|15500.36|15420.36|15500.36|15420.36|15499.68|15419.68|10
1727024510000|2024-09-22 17:01:50|15500.34|15420.34|15500.38|15420.38|15500.4|15420.4|15499.88|15419.88|8
1727024520000|2024-09-22 17:02:00|15500.83|15420.83|15501.33|15421.33|15501.33|15421.33|15500.46|15420.46|9
1727024530000|2024-09-22 17:02:10|15501.34|15421.34|15501.51|15421.51|15501.51|15421.51|15501.18|15421.18|9
1727024540000|2024-09-22 17:02:20|15501.49|15421.49|15501.59|15421.59|15501.59|15421.59|15501.37|15421.37|9
1727024550000|2024-09-22 17:02:30|15501.58|15421.58|15501.26|15421.26|15501.75|15421.75|15500.92|15420.92|8
1727024560000|2024-09-22 17:02:40|15500.88|15420.88|15501.16|15421.16|15501.5|15421.5|15500.88|15420.88|9
1727024570000|2024-09-22 17:02:50|15501.27|15421.27|15500.86|15420.86|15501.32|15421.32|15500.76|15420.76|8
1727024580000|2024-09-22 17:03:00|15500.66|15420.66|15500.91|15420.91|15500.91|15420.91|15500.49|15420.49|8
1727024590000|2024-09-22 17:03:10|15500.92|15420.92|15502.44|15422.44|15502.44|15422.44|15500.83|15420.83|10
1727024600000|2024-09-22 17:03:20|15502.45|15422.45|15502|15422|15502.45|15422.45|15501.28|15421.28|9
1727024610000|2024-09-22 17:03:30|15502.01|15422.01|15502.26|15422.26|15502.26|15422.26|15502.01|15422.01|7
1727024620000|2024-09-22 17:03:40|15502.28|15422.28|15502.38|15422.38|15502.38|15422.38|15501.73|15421.73|10
1727024630000|2024-09-22 17:03:50|15502.69|15422.69|15503.15|15423.15|15503.15|15423.15|15502.59|15422.59|9
1727024640000|2024-09-22 17:04:00|15503.08|15423.08|15503.37|15423.37|15503.85|15423.85|15503.08|15423.08|9
1727024650000|2024-09-22 17:04:10|15502.85|15422.85|15503.38|15423.38|15503.4|15423.4|15502.55|15422.55|8
1727024660000|2024-09-22 17:04:20|15503.39|15423.39|15503.32|15423.32|15503.59|15423.59|15503.3|15423.3|7
1727024670000|2024-09-22 17:04:30|15503.31|15423.31|15503.57|15423.57|15503.59|15423.59|15503.18|15423.18|8
1727024680000|2024-09-22 17:04:40|15503.58|15423.58|15503.78|15423.78|15504.12|15424.12|15503.57|15423.57|9
1727024690000|2024-09-22 17:04:50|15503.21|15423.21|15503.41|15423.41|15503.56|15423.56|15503.02|15423.02|6
1727024700000|2024-09-22 17:05:00|15503.4|15423.4|15503.71|15423.71|15504.03|15424.03|15503.4|15423.4|10
1727024710000|2024-09-22 17:05:10|15503.72|15423.72|15503.78|15423.78|15503.78|15423.78|15503.49|15423.49|7
1727024720000|2024-09-22 17:05:20|15503.4|15423.4|15503.15|15423.15|15503.45|15423.45|15503.15|15423.15|7
1727024730000|2024-09-22 17:05:30|15503.16|15423.16|15502.86|15422.86|15503.64|15423.64|15502.86|15422.86|7
1727024740000|2024-09-22 17:05:40|15502.87|15422.87|15503.24|15423.24|15503.24|15423.24|15502.84|15422.84|7
1727024750000|2024-09-22 17:05:50|15503.19|15423.19|15502.99|15422.99|15503.19|15423.19|15502.91|15422.91|6
1727024760000|2024-09-22 17:06:00|15502.95|15422.95|15503.18|15423.18|15503.64|15423.64|15502.95|15422.95|10
1727024770000|2024-09-22 17:06:10|15503.17|15423.17|15503.6|15423.6|15503.6|15423.6|15503.13|15423.13|6
1727024780000|2024-09-22 17:06:20|15503.56|15423.56|15507.52|15427.52|15507.52|15427.52|15503.29|15423.29|9
1727024790000|2024-09-22 17:06:30|15507.93|15427.93|15510.47|15430.47|15510.47|15430.47|15507.93|15427.93|9
1727024800000|2024-09-22 17:06:40|15510.09|15430.09|15510|15430|15510.09|15430.09|15509.8|15429.8|8
1727024810000|2024-09-22 17:06:50|15510.86|15430.86|15510.81|15430.81|15510.86|15430.86|15510.75|15430.75|9
1727024820000|2024-09-22 17:07:00|15510.82|15430.82|15508.11|15428.11|15510.82|15430.82|15508.11|15428.11|8
1727024830000|2024-09-22 17:07:10|15508.59|15428.59|15506.95|15426.95|15508.73|15428.73|15506.95|15426.95|10
1727024840000|2024-09-22 17:07:20|15506.96|15426.96|15506.89|15426.89|15507.94|15427.94|15506.5|15426.5|9
1727024850000|2024-09-22 17:07:30|15506.77|15426.77|15506.61|15426.61|15506.9|15426.9|15506.61|15426.61|9
1727024860000|2024-09-22 17:07:40|15506.6|15426.6|15506.1|15426.1|15506.6|15426.6|15506.1|15426.1|8
1727024870000|2024-09-22 17:07:50|15506.14|15426.14|15505.39|15425.39|15506.14|15426.14|15505.39|15425.39|8
1727024880000|2024-09-22 17:08:00|15505.38|15425.38|15505.22|15425.22|15505.85|15425.85|15505.22|15425.22|10
1727024890000|2024-09-22 17:08:10|15505.41|15425.41|15505.63|15425.63|15505.64|15425.64|15505.38|15425.38|8
1727024900000|2024-09-22 17:08:20|15505.65|15425.65|15505.42|15425.42|15505.65|15425.65|15505.39|15425.39|7
1727024910000|2024-09-22 17:08:30|15505.26|15425.26|15507.34|15427.34|15507.34|15427.34|15505.26|15425.26|10
1727024920000|2024-09-22 17:08:40|15507.42|15427.42|15507.8|15427.8|15507.8|15427.8|15507.2|15427.2|10
1727024930000|2024-09-22 17:08:50|15507.28|15427.28|15507.22|15427.22|15507.28|15427.28|15507.14|15427.14|6
1727024940000|2024-09-22 17:09:00|15507.18|15427.18|15510.36|15430.36|15510.36|15430.36|15507.18|15427.18|7
1727024950000|2024-09-22 17:09:10|15510.29|15430.29|15510.32|15430.32|15510.4|15430.4|15510.11|15430.11|8
1727024960000|2024-09-22 17:09:20|15510.29|15430.29|15510.34|15430.34|15510.34|15430.34|15510.26|15430.26|8
1727024970000|2024-09-22 17:09:30|15510.3|15430.3|15510.37|15430.37|15510.37|15430.37|15510.29|15430.29|7
1727024980000|2024-09-22 17:09:40|15510.38|15430.38|15510.77|15430.77|15510.77|15430.77|15510.38|15430.38|8
1727024990000|2024-09-22 17:09:50|15510.78|15430.78|15511.42|15431.42|15511.42|15431.42|15510.72|15430.72|6
1727025000000|2024-09-22 17:10:00|15511.52|15431.52|15512.04|15432.04|15512.04|15432.04|15511.52|15431.52|7
1727025010000|2024-09-22 17:10:10|15512.38|15432.38|15512.25|15432.25|15512.38|15432.38|15512|15432|9
1727025020000|2024-09-22 17:10:20|15512.32|15432.32|15511.77|15431.77|15512.51|15432.51|15511.68|15431.68|10
1727025030000|2024-09-22 17:10:30|15511.78|15431.78|15511.92|15431.92|15512.46|15432.46|15511.78|15431.78|10
1727025040000|2024-09-22 17:10:40|15512.53|15432.53|15514.01|15434.01|15514.01|15434.01|15512.41|15432.41|8
1727025050000|2024-09-22 17:10:50|15514.43|15434.43|15516.02|15436.02|15516.47|15436.47|15514.43|15434.43|9
1727025060000|2024-09-22 17:11:00|15516.58|15436.58|15515.56|15435.56|15517.1|15437.1|15515.55|15435.55|10
1727025070000|2024-09-22 17:11:10|15516.12|15436.12|15515.36|15435.36|15516.12|15436.12|15514.92|15434.92|8
1727025080000|2024-09-22 17:11:20|15514.31|15434.31|15519.4|15439.4|15519.4|15439.4|15514.31|15434.31|8
1727025090000|2024-09-22 17:11:30|15520.12|15440.12|15527.75|15447.75|15528.16|15448.16|15520.12|15440.12|9
1727025100000|2024-09-22 17:11:40|15529.6|15449.6|15530.13|15450.13|15531.88|15451.88|15529.6|15449.6|10
1727025110000|2024-09-22 17:11:50|15530.18|15450.18|15532.42|15452.42|15532.42|15452.42|15529.3|15449.3|9
1727025120000|2024-09-22 17:12:00|15532.47|15452.47|15536.29|15456.29|15536.75|15456.75|15532.46|15452.46|9
1727025130000|2024-09-22 17:12:10|15536.42|15456.42|15539.77|15459.77|15539.77|15459.77|15536.42|15456.42|10
1727025140000|2024-09-22 17:12:20|15539.83|15459.83|15539.55|15459.55|15540.61|15460.61|15539.55|15459.55|10
1727025150000|2024-09-22 17:12:30|15539.23|15459.23|15539.62|15459.62|15541.07|15461.07|15538.87|15458.87|10
1727025160000|2024-09-22 17:12:40|15539.81|15459.81|15541.05|15461.05|15543.86|15463.86|15539.05|15459.05|10
1727025170000|2024-09-22 17:12:50|15541.78|15461.78|15541.48|15461.48|15542.02|15462.02|15541.47|15461.47|10
1727025180000|2024-09-22 17:13:00|15542.69|15462.69|15543.67|15463.67|15543.67|15463.67|15541.43|15461.43|10
1727025190000|2024-09-22 17:13:10|15544.5|15464.5|15545.46|15465.46|15546.25|15466.25|15544.35|15464.35|10
1727025200000|2024-09-22 17:13:20|15545.33|15465.33|15546.55|15466.55|15546.55|15466.55|15545.33|15465.33|10
1727025210000|2024-09-22 17:13:30|15546.56|15466.56|15546.61|15466.61|15547.52|15467.52|15546.56|15466.56|9
1727025220000|2024-09-22 17:13:40|15546.91|15466.91|15551.05|15471.05|15551.81|15471.81|15546.91|15466.91|9
1727025230000|2024-09-22 17:13:50|15551.08|15471.08|15551.55|15471.55|15552.46|15472.46|15551.08|15471.08|9
1727025240000|2024-09-22 17:14:00|15551.39|15471.39|15551.05|15471.05|15551.61|15471.61|15551.05|15471.05|10
1727025250000|2024-09-22 17:14:10|15550.51|15470.51|15549.97|15469.97|15551.26|15471.26|15549.97|15469.97|8
1727025260000|2024-09-22 17:14:20|15549.95|15469.95|15545.1|15465.1|15549.95|15469.95|15545.1|15465.1|8
1727025270000|2024-09-22 17:14:30|15545.57|15465.57|15545.07|15465.07|15545.72|15465.72|15545.07|15465.07|9
1727025280000|2024-09-22 17:14:40|15545.06|15465.06|15543.47|15463.47|15545.1|15465.1|15543.47|15463.47|8
1727025290000|2024-09-22 17:14:50|15543.36|15463.36|15544.59|15464.59|15544.59|15464.59|15543.03|15463.03|10
1727025300000|2024-09-22 17:15:00|15543.61|15463.61|15543.28|15463.28|15545.07|15465.07|15543.28|15463.28|10
1727025310000|2024-09-22 17:15:10|15543.26|15463.26|15544.65|15464.65|15544.92|15464.92|15543.24|15463.24|9
1727025320000|2024-09-22 17:15:20|15544.45|15464.45|15544.18|15464.18|15544.81|15464.81|15544.18|15464.18|8
1727025330000|2024-09-22 17:15:30|15544.32|15464.32|15547.12|15467.12|15547.12|15467.12|15544.32|15464.32|9
1727025340000|2024-09-22 17:15:40|15548.89|15468.89|15548.54|15468.54|15548.89|15468.89|15548.33|15468.33|9
1727025350000|2024-09-22 17:15:50|15548.46|15468.46|15547.67|15467.67|15548.46|15468.46|15547.67|15467.67|10
1727025360000|2024-09-22 17:16:00|15548.1|15468.1|15547.16|15467.16|15548.1|15468.1|15547.16|15467.16|10
1727025370000|2024-09-22 17:16:10|15547.18|15467.18|15544.92|15464.92|15547.27|15467.27|15544.27|15464.27|10
1727025380000|2024-09-22 17:16:20|15544.62|15464.62|15544.23|15464.23|15544.62|15464.62|15543.54|15463.54|10
1727025390000|2024-09-22 17:16:30|15544.03|15464.03|15544.64|15464.64|15544.76|15464.76|15544.03|15464.03|9
1727025400000|2024-09-22 17:16:40|15544.48|15464.48|15537.69|15457.69|15544.48|15464.48|15537.03|15457.03|10
1727025410000|2024-09-22 17:16:50|15537.68|15457.68|15536.75|15456.75|15537.68|15457.68|15535.41|15455.41|10
1727025420000|2024-09-22 17:17:00|15536.38|15456.38|15538.57|15458.57|15538.57|15458.57|15536.32|15456.32|8
1727025430000|2024-09-22 17:17:10|15537.92|15457.92|15539.56|15459.56|15539.8|15459.8|15537.92|15457.92|9
1727025440000|2024-09-22 17:17:20|15539.98|15459.98|15539.28|15459.28|15540.16|15460.16|15539.15|15459.15|10
1727025450000|2024-09-22 17:17:30|15539.29|15459.29|15536.93|15456.93|15539.77|15459.77|15536.93|15456.93|9
1727025460000|2024-09-22 17:17:40|15536.69|15456.69|15537.27|15457.27|15537.28|15457.28|15536.55|15456.55|10
1727025470000|2024-09-22 17:17:50|15537.26|15457.26|15538.43|15458.43|15538.43|15458.43|15536.73|15456.73|8
1727025480000|2024-09-22 17:18:00|15538.45|15458.45|15537.63|15457.63|15538.45|15458.45|15537.63|15457.63|9
1727025490000|2024-09-22 17:18:10|15537.05|15457.05|15536.07|15456.07|15537.05|15457.05|15535.81|15455.81|9
1727025500000|2024-09-22 17:18:20|15536.11|15456.11|15533.94|15453.94|15536.35|15456.35|15533.94|15453.94|10
1727025510000|2024-09-22 17:18:30|15534.12|15454.12|15533.89|15453.89|15534.2|15454.2|15533.78|15453.78|9
1727025520000|2024-09-22 17:18:40|15533.92|15453.92|15534.42|15454.42|15534.72|15454.72|15533.85|15453.85|8
1727025530000|2024-09-22 17:18:50|15533.79|15453.79|15533.21|15453.21|15534.31|15454.31|15533.21|15453.21|9
1727025540000|2024-09-22 17:19:00|15533.19|15453.19|15531.05|15451.05|15533.19|15453.19|15530.18|15450.18|8
1727025550000|2024-09-22 17:19:10|15531.27|15451.27|15531.08|15451.08|15531.27|15451.27|15531.04|15451.04|9
1727025560000|2024-09-22 17:19:20|15531.03|15451.03|15530.16|15450.16|15531.27|15451.27|15530.16|15450.16|8
1727025570000|2024-09-22 17:19:30|15530.13|15450.13|15530.32|15450.32|15530.32|15450.32|15529.2|15449.2|9
1727025580000|2024-09-22 17:19:40|15530.54|15450.54|15531.38|15451.38|15531.38|15451.38|15530.54|15450.54|10
1727025590000|2024-09-22 17:19:50|15531.4|15451.4|15531.17|15451.17|15531.55|15451.55|15531.17|15451.17|9
1727025600000|2024-09-22 17:20:00|15532.1|15452.1|15531.02|15451.02|15532.1|15452.1|15531.02|15451.02|6
1727025610000|2024-09-22 17:20:10|15531.01|15451.01|15530.4|15450.4|15531.01|15451.01|15530.31|15450.31|8
1727025620000|2024-09-22 17:20:20|15530.39|15450.39|15530.47|15450.47|15530.6|15450.6|15530.37|15450.37|8
1727025630000|2024-09-22 17:20:30|15530.48|15450.48|15529.08|15449.08|15530.48|15450.48|15528.93|15448.93|9
1727025640000|2024-09-22 17:20:40|15527.89|15447.89|15527.39|15447.39|15527.91|15447.91|15527.39|15447.39|8
1727025650000|2024-09-22 17:20:50|15527.43|15447.43|15526.06|15446.06|15527.86|15447.86|15526.06|15446.06|10
1727025660000|2024-09-22 17:21:00|15526.94|15446.94|15528.12|15448.12|15528.12|15448.12|15526.56|15446.56|9
1727025670000|2024-09-22 17:21:10|15528.82|15448.82|15529.12|15449.12|15529.15|15449.15|15528.82|15448.82|10
1727025680000|2024-09-22 17:21:20|15529.16|15449.16|15527.52|15447.52|15529.37|15449.37|15527.52|15447.52|6
1727025690000|2024-09-22 17:21:30|15527.53|15447.53|15525.53|15445.53|15527.53|15447.53|15525.53|15445.53|9
1727025700000|2024-09-22 17:21:40|15525.45|15445.45|15525.47|15445.47|15525.69|15445.69|15524.99|15444.99|9
1727025710000|2024-09-22 17:21:50|15526.49|15446.49|15526.7|15446.7|15527.18|15447.18|15526.19|15446.19|9
1727025720000|2024-09-22 17:22:00|15527.2|15447.2|15527.62|15447.62|15527.62|15447.62|15527.2|15447.2|6
1727025730000|2024-09-22 17:22:10|15527.69|15447.69|15528.64|15448.64|15528.64|15448.64|15527.52|15447.52|7
1727025740000|2024-09-22 17:22:20|15528.36|15448.36|15527.51|15447.51|15528.54|15448.54|15527.51|15447.51|10
1727025750000|2024-09-22 17:22:30|15527.46|15447.46|15525.59|15445.59|15527.46|15447.46|15525.42|15445.42|10
1727025760000|2024-09-22 17:22:40|15525.58|15445.58|15525.58|15445.58|15525.61|15445.61|15525.34|15445.34|7
1727025770000|2024-09-22 17:22:50|15525.31|15445.31|15525.56|15445.56|15525.57|15445.57|15525.11|15445.11|9
1727025780000|2024-09-22 17:23:00|15525.53|15445.53|15525.54|15445.54|15525.81|15445.81|15525.42|15445.42|7
1727025790000|2024-09-22 17:23:10|15525.55|15445.55|15525.74|15445.74|15525.77|15445.77|15525.06|15445.06|7
1727025800000|2024-09-22 17:23:20|15525.24|15445.24|15525.83|15445.83|15525.83|15445.83|15525.17|15445.17|7
1727025810000|2024-09-22 17:23:30|15525.9|15445.9|15526.07|15446.07|15526.07|15446.07|15525.9|15445.9|7
1727025820000|2024-09-22 17:23:40|15526.08|15446.08|15528.05|15448.05|15528.07|15448.07|15526.07|15446.07|10
1727025830000|2024-09-22 17:23:50|15528.06|15448.06|15527.7|15447.7|15528.56|15448.56|15527.54|15447.54|9
1727025840000|2024-09-22 17:24:00|15527.84|15447.84|15527.7|15447.7|15528.44|15448.44|15527.7|15447.7|9
1727025850000|2024-09-22 17:24:10|15527.37|15447.37|15527.56|15447.56|15527.7|15447.7|15527.36|15447.36|6
1727025860000|2024-09-22 17:24:20|15527.66|15447.66|15529.02|15449.02|15529.16|15449.16|15527.07|15447.07|9
1727025870000|2024-09-22 17:24:30|15528.74|15448.74|15528.8|15448.8|15528.8|15448.8|15528.72|15448.72|6
1727025880000|2024-09-22 17:24:40|15528.82|15448.82|15529.34|15449.34|15529.36|15449.36|15528.61|15448.61|6
1727025890000|2024-09-22 17:24:50|15529.7|15449.7|15530.13|15450.13|15530.75|15450.75|15529.7|15449.7|9
1727025900000|2024-09-22 17:25:00|15530.22|15450.22|15534.78|15454.78|15534.78|15454.78|15530.22|15450.22|10
1727025910000|2024-09-22 17:25:10|15535.25|15455.25|15536.67|15456.67|15536.67|15456.67|15535.25|15455.25|8
1727025920000|2024-09-22 17:25:20|15537.06|15457.06|15536.95|15456.95|15537.06|15457.06|15536.68|15456.68|10
1727025930000|2024-09-22 17:25:30|15536.98|15456.98|15541.15|15461.15|15541.15|15461.15|15536.96|15456.96|10
1727025940000|2024-09-22 17:25:40|15541.04|15461.04|15540.84|15460.84|15541.55|15461.55|15540.43|15460.43|9
1727025950000|2024-09-22 17:25:50|15541.44|15461.44|15540.87|15460.87|15541.97|15461.97|15540.87|15460.87|8
1727025960000|2024-09-22 17:26:00|15542.18|15462.18|15542.1|15462.1|15542.53|15462.53|15542.1|15462.1|9
1727025970000|2024-09-22 17:26:10|15542.15|15462.15|15539.22|15459.22|15542.15|15462.15|15539.22|15459.22|10
1727025980000|2024-09-22 17:26:20|15539.19|15459.19|15538.69|15458.69|15539.41|15459.41|15538.69|15458.69|6
1727025990000|2024-09-22 17:26:30|15538.64|15458.64|15538.82|15458.82|15538.85|15458.85|15537.98|15457.98|8
1727026000000|2024-09-22 17:26:40|15537.99|15457.99|15537.93|15457.93|15538.06|15458.06|15537.93|15457.93|9
1727026010000|2024-09-22 17:26:50|15537.92|15457.92|15537.94|15457.94|15538.13|15458.13|15537.89|15457.89|9
1727026020000|2024-09-22 17:27:00|15537.92|15457.92|15539.49|15459.49|15539.49|15459.49|15537.92|15457.92|9
1727026030000|2024-09-22 17:27:10|15540|15460|15542.02|15462.02|15542.02|15462.02|15539.74|15459.74|9
1727026040000|2024-09-22 17:27:20|15541.56|15461.56|15540.89|15460.89|15541.58|15461.58|15540.89|15460.89|6
1727026050000|2024-09-22 17:27:30|15540.91|15460.91|15539.99|15459.99|15540.91|15460.91|15539.99|15459.99|8
1727026060000|2024-09-22 17:27:40|15540.02|15460.02|15539.79|15459.79|15540.06|15460.06|15539.78|15459.78|7
1727026070000|2024-09-22 17:27:50|15539.57|15459.57|15539.49|15459.49|15539.96|15459.96|15539.1|15459.1|8
1727026080000|2024-09-22 17:28:00|15540|15460|15538.76|15458.76|15540|15460|15538.56|15458.56|9
1727026090000|2024-09-22 17:28:10|15538.72|15458.72|15539.38|15459.38|15539.74|15459.74|15538.72|15458.72|9
1727026100000|2024-09-22 17:28:20|15539.09|15459.09|15544.22|15464.22|15544.22|15464.22|15539.09|15459.09|8
1727026110000|2024-09-22 17:28:30|15544.02|15464.02|15546.79|15466.79|15546.79|15466.79|15544|15464|8
1727026120000|2024-09-22 17:28:40|15546.57|15466.57|15547.77|15467.77|15547.83|15467.83|15546.57|15466.57|7
1727026130000|2024-09-22 17:28:50|15547.76|15467.76|15548.12|15468.12|15548.17|15468.17|15547.62|15467.62|7
1727026140000|2024-09-22 17:29:00|15548.02|15468.02|15549.96|15469.96|15550.14|15470.14|15547.64|15467.64|10
1727026150000|2024-09-22 17:29:10|15549.94|15469.94|15550.33|15470.33|15550.42|15470.42|15549.94|15469.94|8
1727026160000|2024-09-22 17:29:20|15550.29|15470.29|15550.75|15470.75|15550.75|15470.75|15550.29|15470.29|9
1727026170000|2024-09-22 17:29:30|15550.71|15470.71|15550.86|15470.86|15550.86|15470.86|15550.69|15470.69|8
1727026180000|2024-09-22 17:29:40|15550.82|15470.82|15551.35|15471.35|15551.35|15471.35|15550.79|15470.79|7
1727026190000|2024-09-22 17:29:50|15551.34|15471.34|15551.13|15471.13|15551.35|15471.35|15551.13|15471.13|3
1727026200000|2024-09-22 17:30:00|15550.64|15470.64|15550.86|15470.86|15550.86|15470.86|15550.41|15470.41|10
1727026210000|2024-09-22 17:30:10|15550.88|15470.88|15553.05|15473.05|15553.05|15473.05|15550.85|15470.85|10
1727026220000|2024-09-22 17:30:20|15553.07|15473.07|15553.28|15473.28|15553.99|15473.99|15553.07|15473.07|9
1727026230000|2024-09-22 17:30:30|15553.3|15473.3|15552.95|15472.95|15553.3|15473.3|15552.76|15472.76|9
1727026240000|2024-09-22 17:30:40|15553.42|15473.42|15554.56|15474.56|15554.66|15474.66|15553.37|15473.37|9
1727026250000|2024-09-22 17:30:50|15554.43|15474.43|15554.4|15474.4|15554.59|15474.59|15553.86|15473.86|8
1727026260000|2024-09-22 17:31:00|15554.22|15474.22|15552.89|15472.89|15554.22|15474.22|15552.89|15472.89|9
1727026270000|2024-09-22 17:31:10|15553.63|15473.63|15554.83|15474.83|15554.83|15474.83|15553.63|15473.63|8
1727026280000|2024-09-22 17:31:20|15554.85|15474.85|15554.55|15474.55|15555.01|15475.01|15554.3|15474.3|8
1727026290000|2024-09-22 17:31:30|15550.83|15470.83|15550.3|15470.3|15550.83|15470.83|15550.3|15470.3|7
1727026300000|2024-09-22 17:31:40|15550.27|15470.27|15549.78|15469.78|15550.27|15470.27|15549.21|15469.21|8
1727026310000|2024-09-22 17:31:50|15549.76|15469.76|15548.93|15468.93|15549.76|15469.76|15548.73|15468.73|9
1727026320000|2024-09-22 17:32:00|15548.25|15468.25|15548.47|15468.47|15549.45|15469.45|15548.14|15468.14|10
1727026330000|2024-09-22 17:32:10|15548.46|15468.46|15547.99|15467.99|15548.75|15468.75|15547.99|15467.99|7
1727026340000|2024-09-22 17:32:20|15548.11|15468.11|15549.55|15469.55|15549.61|15469.61|15548.11|15468.11|9
1727026350000|2024-09-22 17:32:30|15549.58|15469.58|15550.95|15470.95|15551.11|15471.11|15549.58|15469.58|9
1727026360000|2024-09-22 17:32:40|15551.06|15471.06|15550.95|15470.95|15551.19|15471.19|15550.92|15470.92|7
1727026370000|2024-09-22 17:32:50|15551.07|15471.07|15552.66|15472.66|15552.66|15472.66|15551.07|15471.07|9
1727026380000|2024-09-22 17:33:00|15552.68|15472.68|15552.23|15472.23|15552.7|15472.7|15552.23|15472.23|9
1727026390000|2024-09-22 17:33:10|15551.72|15471.72|15552.19|15472.19|15552.19|15472.19|15551.33|15471.33|10
1727026400000|2024-09-22 17:33:20|15552.34|15472.34|15552.69|15472.69|15552.86|15472.86|15552.34|15472.34|9
1727026410000|2024-09-22 17:33:30|15552.57|15472.57|15549.96|15469.96|15552.57|15472.57|15549.74|15469.74|10
1727026420000|2024-09-22 17:33:40|15549.76|15469.76|15550.75|15470.75|15550.81|15470.81|15549.69|15469.69|8
1727026430000|2024-09-22 17:33:50|15550.73|15470.73|15550.49|15470.49|15550.86|15470.86|15550.49|15470.49|10
1727026440000|2024-09-22 17:34:00|15550.37|15470.37|15550.45|15470.45|15550.71|15470.71|15550.06|15470.06|10
1727026450000|2024-09-22 17:34:10|15550.46|15470.46|15550.09|15470.09|15550.46|15470.46|15549.95|15469.95|8
1727026460000|2024-09-22 17:34:20|15550|15470|15550.04|15470.04|15550.16|15470.16|15549.95|15469.95|9
1727026470000|2024-09-22 17:34:30|15550.03|15470.03|15550.33|15470.33|15550.33|15470.33|15550.02|15470.02|9
1727026480000|2024-09-22 17:34:40|15550.31|15470.31|15550.42|15470.42|15550.54|15470.54|15550.29|15470.29|8
1727026490000|2024-09-22 17:34:50|15550.6|15470.6|15550.79|15470.79|15550.79|15470.79|15550.28|15470.28|8
1727026500000|2024-09-22 17:35:00|15551.1|15471.1|15551.2|15471.2|15551.2|15471.2|15550.76|15470.76|10
1727026510000|2024-09-22 17:35:10|15551.19|15471.19|15550.45|15470.45|15551.19|15471.19|15550.45|15470.45|5
1727026520000|2024-09-22 17:35:20|15550.43|15470.43|15550.81|15470.81|15550.96|15470.96|15550.43|15470.43|7
1727026530000|2024-09-22 17:35:30|15550.49|15470.49|15552.87|15472.87|15552.9|15472.9|15550.46|15470.46|10
1727026540000|2024-09-22 17:35:40|15552.53|15472.53|15552.15|15472.15|15553.01|15473.01|15552.15|15472.15|8
1727026550000|2024-09-22 17:35:50|15552.04|15472.04|15552.2|15472.2|15552.67|15472.67|15552.04|15472.04|9
1727026560000|2024-09-22 17:36:00|15552.21|15472.21|15552.51|15472.51|15552.51|15472.51|15552.03|15472.03|9
1727026570000|2024-09-22 17:36:10|15552.53|15472.53|15562.49|15482.49|15562.88|15482.88|15552.53|15472.53|9
1727026580000|2024-09-22 17:36:20|15562.41|15482.41|15565.81|15485.81|15566.03|15486.03|15561.71|15481.71|10
1727026590000|2024-09-22 17:36:30|15565.78|15485.78|15565.8|15485.8|15565.86|15485.86|15565.11|15485.11|10
1727026600000|2024-09-22 17:36:40|15566.97|15486.97|15569.74|15489.74|15570.13|15490.13|15564.47|15484.47|9
1727026610000|2024-09-22 17:36:50|15570.13|15490.13|15574.26|15494.26|15574.77|15494.77|15570.13|15490.13|9
1727026620000|2024-09-22 17:37:00|15577.32|15497.32|15578.15|15498.15|15578.15|15498.15|15575.85|15495.85|9
1727026630000|2024-09-22 17:37:10|15578.12|15498.12|15577.38|15497.38|15578.12|15498.12|15576.6|15496.6|10
1727026640000|2024-09-22 17:37:20|15577.64|15497.64|15572.87|15492.87|15577.64|15497.64|15572.87|15492.87|10
1727026650000|2024-09-22 17:37:30|15573.6|15493.6|15573.23|15493.23|15575.07|15495.07|15572.84|15492.84|8
1727026660000|2024-09-22 17:37:40|15573.31|15493.31|15569.78|15489.78|15573.81|15493.81|15569.78|15489.78|9
1727026670000|2024-09-22 17:37:50|15569.35|15489.35|15569.17|15489.17|15570.28|15490.28|15568.99|15488.99|9
1727026680000|2024-09-22 17:38:00|15568.79|15488.79|15569.58|15489.58|15569.88|15489.88|15568.79|15488.79|7
1727026690000|2024-09-22 17:38:10|15569.5|15489.5|15570.7|15490.7|15570.82|15490.82|15569.5|15489.5|9
1727026700000|2024-09-22 17:38:20|15570.66|15490.66|15568.86|15488.86|15570.71|15490.71|15568.86|15488.86|9
1727026710000|2024-09-22 17:38:30|15568.88|15488.88|15565.91|15485.91|15568.88|15488.88|15565.91|15485.91|10
1727026720000|2024-09-22 17:38:40|15565.92|15485.92|15565.15|15485.15|15565.92|15485.92|15565.15|15485.15|8
1727026730000|2024-09-22 17:38:50|15564.99|15484.99|15564.14|15484.14|15566.11|15486.11|15564.09|15484.09|10
1727026740000|2024-09-22 17:39:00|15564.82|15484.82|15565.29|15485.29|15565.76|15485.76|15564.16|15484.16|10
1727026750000|2024-09-22 17:39:10|15565.12|15485.12|15563.63|15483.63|15565.12|15485.12|15563.63|15483.63|9
1727026760000|2024-09-22 17:39:20|15563.66|15483.66|15563.6|15483.6|15563.71|15483.71|15563.15|15483.15|9
1727026770000|2024-09-22 17:39:30|15563.61|15483.61|15564.29|15484.29|15564.29|15484.29|15562.99|15482.99|10
1727026780000|2024-09-22 17:39:40|15563.8|15483.8|15564.11|15484.11|15564.11|15484.11|15563.8|15483.8|8
1727026790000|2024-09-22 17:39:50|15564.05|15484.05|15564.71|15484.71|15564.74|15484.74|15564.05|15484.05|9
1727026800000|2024-09-22 17:40:00|15564.67|15484.67|15566.94|15486.94|15567.14|15487.14|15564.53|15484.53|9
1727026810000|2024-09-22 17:40:10|15566.99|15486.99|15564.98|15484.98|15567|15487|15564.98|15484.98|10
1727026820000|2024-09-22 17:40:20|15564.9|15484.9|15560.92|15480.92|15565|15485|15560.92|15480.92|8
1727026830000|2024-09-22 17:40:30|15560.23|15480.23|15560.22|15480.22|15560.96|15480.96|15560.13|15480.13|9
1727026840000|2024-09-22 17:40:40|15560.24|15480.24|15560.66|15480.66|15560.66|15480.66|15559.91|15479.91|9
1727026850000|2024-09-22 17:40:50|15560.81|15480.81|15560.73|15480.73|15560.82|15480.82|15560.46|15480.46|9
1727026860000|2024-09-22 17:41:00|15560.64|15480.64|15559.15|15479.15|15561.5|15481.5|15559.15|15479.15|8
1727026870000|2024-09-22 17:41:10|15558.79|15478.79|15557.36|15477.36|15558.85|15478.85|15557.36|15477.36|10
1727026880000|2024-09-22 17:41:20|15557.31|15477.31|15559.41|15479.41|15559.52|15479.52|15557.31|15477.31|8
1727026890000|2024-09-22 17:41:30|15559.36|15479.36|15563.16|15483.16|15563.18|15483.18|15559.33|15479.33|10
1727026900000|2024-09-22 17:41:40|15562.58|15482.58|15559.35|15479.35|15562.58|15482.58|15559.35|15479.35|9
1727026910000|2024-09-22 17:41:50|15559.79|15479.79|15560.5|15480.5|15561.34|15481.34|15559.79|15479.79|10
1727026920000|2024-09-22 17:42:00|15560.49|15480.49|15562.95|15482.95|15562.95|15482.95|15560.49|15480.49|10
1727026930000|2024-09-22 17:42:10|15562.88|15482.88|15561.72|15481.72|15563.11|15483.11|15561.72|15481.72|10
1727026940000|2024-09-22 17:42:20|15562.52|15482.52|15561.99|15481.99|15562.52|15482.52|15561.6|15481.6|9
1727026950000|2024-09-22 17:42:30|15562|15482|15563.07|15483.07|15563.07|15483.07|15561.9|15481.9|9
1727026960000|2024-09-22 17:42:40|15562.41|15482.41|15563.61|15483.61|15563.61|15483.61|15562.41|15482.41|6
1727026970000|2024-09-22 17:42:50|15564.14|15484.14|15563.97|15483.97|15564.18|15484.18|15563.85|15483.85|7
1727026980000|2024-09-22 17:43:00|15563.93|15483.93|15562.75|15482.75|15563.93|15483.93|15562.75|15482.75|9
1727026990000|2024-09-22 17:43:10|15563.23|15483.23|15561.77|15481.77|15563.23|15483.23|15561.48|15481.48|8
1727027000000|2024-09-22 17:43:20|15562.13|15482.13|15561.75|15481.75|15562.21|15482.21|15561.75|15481.75|8
1727027010000|2024-09-22 17:43:30|15561.71|15481.71|15563.82|15483.82|15563.82|15483.82|15561.71|15481.71|9
1727027020000|2024-09-22 17:43:40|15563.84|15483.84|15563.48|15483.48|15565.3|15485.3|15563.48|15483.48|10
1727027030000|2024-09-22 17:43:50|15563.49|15483.49|15564.9|15484.9|15564.96|15484.96|15563.48|15483.48|10
1727027040000|2024-09-22 17:44:00|15564.67|15484.67|15564.48|15484.48|15564.79|15484.79|15564.44|15484.44|10
1727027050000|2024-09-22 17:44:10|15564.49|15484.49|15564.88|15484.88|15564.88|15484.88|15564.27|15484.27|8
1727027060000|2024-09-22 17:44:20|15565.13|15485.13|15561.65|15481.65|15565.13|15485.13|15561.65|15481.65|8
1727027070000|2024-09-22 17:44:30|15561.09|15481.09|15562.37|15482.37|15562.37|15482.37|15561.05|15481.05|6
1727027080000|2024-09-22 17:44:40|15563.09|15483.09|15563.24|15483.24|15563.24|15483.24|15562.84|15482.84|9
1727027090000|2024-09-22 17:44:50|15563.17|15483.17|15563.42|15483.42|15563.57|15483.57|15563.17|15483.17|9
1727027100000|2024-09-22 17:45:00|15563.52|15483.52|15562.75|15482.75|15563.52|15483.52|15562.75|15482.75|10
1727027110000|2024-09-22 17:45:10|15562.41|15482.41|15561.97|15481.97|15562.7|15482.7|15561.96|15481.96|9
1727027120000|2024-09-22 17:45:20|15561.9|15481.9|15561.79|15481.79|15562.53|15482.53|15561.76|15481.76|8
1727027130000|2024-09-22 17:45:30|15561.55|15481.55|15559.65|15479.65|15561.55|15481.55|15559.65|15479.65|7
1727027140000|2024-09-22 17:45:40|15559.45|15479.45|15559.95|15479.95|15559.95|15479.95|15558.8|15478.8|8
1727027150000|2024-09-22 17:45:50|15559.96|15479.96|15563.65|15483.65|15563.79|15483.79|15559.96|15479.96|9
1727027160000|2024-09-22 17:46:00|15563.66|15483.66|15564.93|15484.93|15564.93|15484.93|15563.58|15483.58|8
1727027170000|2024-09-22 17:46:10|15564.99|15484.99|15570.21|15490.21|15570.21|15490.21|15564.99|15484.99|9
1727027180000|2024-09-22 17:46:20|15570.3|15490.3|15572.17|15492.17|15572.21|15492.21|15570.3|15490.3|10
1727027190000|2024-09-22 17:46:30|15571.63|15491.63|15571.6|15491.6|15572.68|15492.68|15571.6|15491.6|10
1727027200000|2024-09-22 17:46:40|15571.42|15491.42|15571.87|15491.87|15571.87|15491.87|15571.42|15491.42|8
1727027210000|2024-09-22 17:46:50|15570.32|15490.32|15570.19|15490.19|15570.84|15490.84|15570.19|15490.19|6
1727027220000|2024-09-22 17:47:00|15570.31|15490.31|15566.99|15486.99|15570.33|15490.33|15566.99|15486.99|10
1727027230000|2024-09-22 17:47:10|15567.48|15487.48|15568.37|15488.37|15568.69|15488.69|15567.18|15487.18|10
1727027240000|2024-09-22 17:47:20|15568.25|15488.25|15566.68|15486.68|15568.48|15488.48|15566.66|15486.66|10
1727027250000|2024-09-22 17:47:30|15566.86|15486.86|15568.7|15488.7|15568.7|15488.7|15566.86|15486.86|9
1727027260000|2024-09-22 17:47:40|15570.24|15490.24|15571.32|15491.32|15571.32|15491.32|15570.23|15490.23|8
1727027270000|2024-09-22 17:47:50|15571.11|15491.11|15572.19|15492.19|15572.19|15492.19|15570.4|15490.4|9
1727027280000|2024-09-22 17:48:00|15572.06|15492.06|15571.62|15491.62|15572.27|15492.27|15571.25|15491.25|10
1727027290000|2024-09-22 17:48:10|15571.63|15491.63|15572.31|15492.31|15572.31|15492.31|15571.6|15491.6|9
1727027300000|2024-09-22 17:48:20|15572.35|15492.35|15571.75|15491.75|15572.62|15492.62|15571.75|15491.75|9
1727027310000|2024-09-22 17:48:30|15572.1|15492.1|15571.36|15491.36|15572.11|15492.11|15571.36|15491.36|9
1727027320000|2024-09-22 17:48:40|15571.32|15491.32|15570.82|15490.82|15571.32|15491.32|15570.81|15490.81|8
1727027330000|2024-09-22 17:48:50|15570.81|15490.81|15572.16|15492.16|15572.16|15492.16|15570.81|15490.81|9
1727027340000|2024-09-22 17:49:00|15571.97|15491.97|15572.5|15492.5|15572.5|15492.5|15571.97|15491.97|9
1727027350000|2024-09-22 17:49:10|15572.47|15492.47|15572.43|15492.43|15572.48|15492.48|15572.42|15492.42|4
1727027360000|2024-09-22 17:49:20|15572.26|15492.26|15575.59|15495.59|15575.59|15495.59|15572.23|15492.23|8
1727027370000|2024-09-22 17:49:30|15575.58|15495.58|15576.49|15496.49|15576.49|15496.49|15575.46|15495.46|9
1727027380000|2024-09-22 17:49:40|15576.32|15496.32|15577.34|15497.34|15577.6|15497.6|15576.32|15496.32|9
1727027390000|2024-09-22 17:49:50|15577.33|15497.33|15577.76|15497.76|15578.09|15498.09|15577.33|15497.33|9
1727027400000|2024-09-22 17:50:00|15577.79|15497.79|15577.98|15497.98|15577.98|15497.98|15577.26|15497.26|10
1727027410000|2024-09-22 17:50:10|15577.62|15497.62|15576.57|15496.57|15577.62|15497.62|15576.53|15496.53|8
1727027420000|2024-09-22 17:50:20|15576.54|15496.54|15576.61|15496.61|15576.61|15496.61|15575.24|15495.24|10
1727027430000|2024-09-22 17:50:30|15576.4|15496.4|15576.77|15496.77|15576.77|15496.77|15576.4|15496.4|9
1727027440000|2024-09-22 17:50:40|15578.13|15498.13|15578.96|15498.96|15579.01|15499.01|15578.03|15498.03|7
1727027450000|2024-09-22 17:50:50|15578.93|15498.93|15578.94|15498.94|15579.23|15499.23|15578.83|15498.83|9
1727027460000|2024-09-22 17:51:00|15579.1|15499.1|15579.16|15499.16|15579.32|15499.32|15578.94|15498.94|10
1727027470000|2024-09-22 17:51:10|15579.14|15499.14|15579.34|15499.34|15579.34|15499.34|15578.97|15498.97|10
1727027480000|2024-09-22 17:51:20|15579.37|15499.37|15579.87|15499.87|15579.9|15499.9|15579.37|15499.37|9
1727027490000|2024-09-22 17:51:30|15579.88|15499.88|15580.31|15500.31|15580.57|15500.57|15579.88|15499.88|9
1727027500000|2024-09-22 17:51:40|15580.72|15500.72|15577.62|15497.62|15580.72|15500.72|15577.62|15497.62|10
1727027510000|2024-09-22 17:51:50|15577.75|15497.75|15577.23|15497.23|15577.77|15497.77|15576.87|15496.87|9
1727027520000|2024-09-22 17:52:00|15577.28|15497.28|15577.21|15497.21|15577.28|15497.28|15576.98|15496.98|10
1727027530000|2024-09-22 17:52:10|15577.47|15497.47|15577.49|15497.49|15577.78|15497.78|15577.47|15497.47|7
1727027540000|2024-09-22 17:52:20|15577.64|15497.64|15578.12|15498.12|15578.57|15498.57|15577.57|15497.57|7
1727027550000|2024-09-22 17:52:30|15578.2|15498.2|15578.5|15498.5|15578.5|15498.5|15578.2|15498.2|9
1727027560000|2024-09-22 17:52:40|15578.52|15498.52|15578.33|15498.33|15578.91|15498.91|15578.33|15498.33|10
1727027570000|2024-09-22 17:52:50|15578.34|15498.34|15577.24|15497.24|15578.35|15498.35|15577.24|15497.24|7
1727027580000|2024-09-22 17:53:00|15577.61|15497.61|15577.79|15497.79|15577.81|15497.81|15577.37|15497.37|9
1727027590000|2024-09-22 17:53:10|15578.04|15498.04|15577.13|15497.13|15578.04|15498.04|15577.12|15497.12|9
1727027600000|2024-09-22 17:53:20|15576.51|15496.51|15575.41|15495.41|15576.51|15496.51|15575.41|15495.41|8
1727027610000|2024-09-22 17:53:30|15575.59|15495.59|15575.44|15495.44|15575.88|15495.88|15574.87|15494.87|9
1727027620000|2024-09-22 17:53:40|15575.37|15495.37|15575.32|15495.32|15575.37|15495.37|15575.29|15495.29|8
1727027630000|2024-09-22 17:53:50|15576.08|15496.08|15577.16|15497.16|15577.35|15497.35|15576.08|15496.08|9
1727027640000|2024-09-22 17:54:00|15577.22|15497.22|15579.93|15499.93|15580.01|15500.01|15577.22|15497.22|9
1727027650000|2024-09-22 17:54:10|15579.87|15499.87|15580.42|15500.42|15580.42|15500.42|15579.87|15499.87|10
1727027660000|2024-09-22 17:54:20|15580.62|15500.62|15585.42|15505.42|15585.44|15505.44|15580.62|15500.62|10
1727027670000|2024-09-22 17:54:30|15586.02|15506.02|15586.6|15506.6|15586.92|15506.92|15585.13|15505.13|10
1727027680000|2024-09-22 17:54:40|15586.67|15506.67|15586.56|15506.56|15588.48|15508.48|15586.07|15506.07|9
1727027690000|2024-09-22 17:54:50|15587.38|15507.38|15587.09|15507.09|15587.38|15507.38|15587.09|15507.09|8
1727027700000|2024-09-22 17:55:00|15587.04|15507.04|15585.07|15505.07|15587.04|15507.04|15585.07|15505.07|10
1727027710000|2024-09-22 17:55:10|15584.55|15504.55|15582.29|15502.29|15584.55|15504.55|15582.02|15502.02|10
1727027720000|2024-09-22 17:55:20|15582.27|15502.27|15582.43|15502.43|15582.55|15502.55|15582.02|15502.02|10
1727027730000|2024-09-22 17:55:30|15582.51|15502.51|15582.92|15502.92|15582.92|15502.92|15582.29|15502.29|9
1727027740000|2024-09-22 17:55:40|15582.94|15502.94|15582.84|15502.84|15583.25|15503.25|15582.84|15502.84|7
1727027750000|2024-09-22 17:55:50|15583.46|15503.46|15583.02|15503.02|15583.46|15503.46|15582.81|15502.81|9
1727027760000|2024-09-22 17:56:00|15582.16|15502.16|15582.2|15502.2|15582.27|15502.27|15582.01|15502.01|7
1727027770000|2024-09-22 17:56:10|15582.21|15502.21|15582.52|15502.52|15582.52|15502.52|15581.44|15501.44|7
1727027780000|2024-09-22 17:56:20|15582.42|15502.42|15585.99|15505.99|15585.99|15505.99|15582.42|15502.42|7
1727027790000|2024-09-22 17:56:30|15586.01|15506.01|15585.71|15505.71|15586.04|15506.04|15585.71|15505.71|8
1727027800000|2024-09-22 17:56:40|15585.61|15505.61|15585.01|15505.01|15585.61|15505.61|15585.01|15505.01|8
1727027810000|2024-09-22 17:56:50|15584.98|15504.98|15585.43|15505.43|15585.43|15505.43|15584.94|15504.94|10
1727027820000|2024-09-22 17:57:00|15585.53|15505.53|15582.98|15502.98|15585.82|15505.82|15582.96|15502.96|10
1727027830000|2024-09-22 17:57:10|15582.99|15502.99|15583.35|15503.35|15584.04|15504.04|15582.99|15502.99|8
1727027840000|2024-09-22 17:57:20|15583.38|15503.38|15580.77|15500.77|15583.64|15503.64|15580.77|15500.77|9
1727027850000|2024-09-22 17:57:30|15580.76|15500.76|15581.99|15501.99|15582.1|15502.1|15580.76|15500.76|5
1727027860000|2024-09-22 17:57:40|15581.95|15501.95|15580.51|15500.51|15581.95|15501.95|15580.51|15500.51|9
1727027870000|2024-09-22 17:57:50|15580.5|15500.5|15580.29|15500.29|15580.94|15500.94|15580.28|15500.28|8
1727027880000|2024-09-22 17:58:00|15579.89|15499.89|15579.82|15499.82|15580.16|15500.16|15579.82|15499.82|7
1727027890000|2024-09-22 17:58:10|15579.51|15499.51|15576.57|15496.57|15579.51|15499.51|15576.57|15496.57|6
1727027900000|2024-09-22 17:58:20|15576.59|15496.59|15575.98|15495.98|15576.59|15496.59|15575.97|15495.97|8
1727027910000|2024-09-22 17:58:30|15575.97|15495.97|15575.95|15495.95|15575.97|15495.97|15575.95|15495.95|3
1727027920000|2024-09-22 17:58:40|15575.94|15495.94|15575.99|15495.99|15576.48|15496.48|15575.94|15495.94|4
1727027930000|2024-09-22 17:58:50|15576.22|15496.22|15573.24|15493.24|15576.57|15496.57|15573.18|15493.18|8
1727027940000|2024-09-22 17:59:00|15574.14|15494.14|15574.78|15494.78|15575.13|15495.13|15574.13|15494.13|6
1727027950000|2024-09-22 17:59:10|15574.83|15494.83|15573.1|15493.1|15574.86|15494.86|15573.07|15493.07|8
1727027960000|2024-09-22 17:59:20|15572.95|15492.95|15569.83|15489.83|15572.95|15492.95|15569.28|15489.28|10
1727027970000|2024-09-22 17:59:30|15569.82|15489.82|15569.93|15489.93|15569.93|15489.93|15569.38|15489.38|7
1727027980000|2024-09-22 17:59:40|15569.94|15489.94|15569.16|15489.16|15569.94|15489.94|15569.16|15489.16|6
1727027990000|2024-09-22 17:59:50|15569.18|15489.18|15569.18|15489.18|15569.5|15489.5|15568.79|15488.79|9
1727028000000|2024-09-22 18:00:00|15569.14|15489.14|15568.12|15488.12|15570.14|15490.14|15568.12|15488.12|10
1727028010000|2024-09-22 18:00:10|15568.1|15488.1|15567.37|15487.37|15568.1|15488.1|15567.37|15487.37|7
1727028020000|2024-09-22 18:00:20|15567.35|15487.35|15564.54|15484.54|15567.35|15487.35|15564.43|15484.43|10
1727028030000|2024-09-22 18:00:30|15565.09|15485.09|15565.45|15485.45|15565.97|15485.97|15565.09|15485.09|9
1727028040000|2024-09-22 18:00:40|15565.4|15485.4|15566.01|15486.01|15566.07|15486.07|15565.01|15485.01|10
1727028050000|2024-09-22 18:00:50|15565.72|15485.72|15562.31|15482.31|15565.72|15485.72|15562.31|15482.31|7
1727028060000|2024-09-22 18:01:00|15562.3|15482.3|15561.97|15481.97|15562.73|15482.73|15561.97|15481.97|7
1727028070000|2024-09-22 18:01:10|15561.96|15481.96|15561.6|15481.6|15561.96|15481.96|15561.59|15481.59|5
1727028080000|2024-09-22 18:01:20|15561.25|15481.25|15560.81|15480.81|15561.25|15481.25|15560.56|15480.56|9
1727028090000|2024-09-22 18:01:30|15561.05|15481.05|15560.86|15480.86|15561.05|15481.05|15560.67|15480.67|8
1727028100000|2024-09-22 18:01:40|15560.87|15480.87|15562.2|15482.2|15562.2|15482.2|15560.52|15480.52|10
1727028110000|2024-09-22 18:01:50|15561.37|15481.37|15562.43|15482.43|15562.44|15482.44|15561.37|15481.37|8
1727028120000|2024-09-22 18:02:00|15562.01|15482.01|15561.46|15481.46|15562.56|15482.56|15561.46|15481.46|8
1727028130000|2024-09-22 18:02:10|15561.48|15481.48|15559.64|15479.64|15561.85|15481.85|15559.63|15479.63|9
1727028140000|2024-09-22 18:02:20|15559.15|15479.15|15558.4|15478.4|15559.15|15479.15|15558.4|15478.4|10
1727028150000|2024-09-22 18:02:30|15558.38|15478.38|15557.65|15477.65|15558.38|15478.38|15557.09|15477.09|9
1727028160000|2024-09-22 18:02:40|15557.46|15477.46|15557.81|15477.81|15557.91|15477.91|15557.15|15477.15|7
1727028170000|2024-09-22 18:02:50|15558.26|15478.26|15559.93|15479.93|15560.06|15480.06|15558.25|15478.25|8
1727028180000|2024-09-22 18:03:00|15559.87|15479.87|15559.32|15479.32|15559.98|15479.98|15558.64|15478.64|9
1727028190000|2024-09-22 18:03:10|15558.84|15478.84|15557.8|15477.8|15558.84|15478.84|15557.63|15477.63|9
1727028200000|2024-09-22 18:03:20|15557.95|15477.95|15557.59|15477.59|15557.95|15477.95|15557.47|15477.47|7
1727028210000|2024-09-22 18:03:30|15557.35|15477.35|15558.05|15478.05|15558.05|15478.05|15556.27|15476.27|10
1727028220000|2024-09-22 18:03:40|15557.93|15477.93|15557.63|15477.63|15557.93|15477.93|15557.28|15477.28|10
1727028230000|2024-09-22 18:03:50|15557.38|15477.38|15557.23|15477.23|15557.93|15477.93|15557.06|15477.06|8
1727028240000|2024-09-22 18:04:00|15557.87|15477.87|15557.73|15477.73|15557.87|15477.87|15557.67|15477.67|6
1727028250000|2024-09-22 18:04:10|15557.57|15477.57|15557.61|15477.61|15558.01|15478.01|15557.04|15477.04|8
1727028260000|2024-09-22 18:04:20|15557.6|15477.6|15558.47|15478.47|15558.57|15478.57|15557.54|15477.54|9
1727028270000|2024-09-22 18:04:30|15558.51|15478.51|15557.8|15477.8|15558.99|15478.99|15557.8|15477.8|9
1727028280000|2024-09-22 18:04:40|15558.05|15478.05|15556.89|15476.89|15558.05|15478.05|15556.89|15476.89|10
1727028290000|2024-09-22 18:04:50|15556.88|15476.88|15556.84|15476.84|15556.89|15476.89|15556.81|15476.81|6
1727028300000|2024-09-22 18:05:00|15556.77|15476.77|15555.85|15475.85|15557.63|15477.63|15554.99|15474.99|10
1727028310000|2024-09-22 18:05:10|15555.15|15475.15|15554.5|15474.5|15555.15|15475.15|15554.5|15474.5|7
1727028320000|2024-09-22 18:05:20|15554.52|15474.52|15555.29|15475.29|15555.3|15475.3|15554.52|15474.52|8
1727028330000|2024-09-22 18:05:30|15555.3|15475.3|15555.08|15475.08|15555.3|15475.3|15554.89|15474.89|9
1727028340000|2024-09-22 18:05:40|15555.09|15475.09|15555.34|15475.34|15555.4|15475.4|15555.09|15475.09|6
1727028350000|2024-09-22 18:05:50|15555.43|15475.43|15555.05|15475.05|15555.43|15475.43|15555.05|15475.05|9
1727028360000|2024-09-22 18:06:00|15555.04|15475.04|15554.98|15474.98|15555.04|15475.04|15554.57|15474.57|6
1727028370000|2024-09-22 18:06:10|15555.18|15475.18|15555.41|15475.41|15555.41|15475.41|15554.8|15474.8|7
1727028380000|2024-09-22 18:06:20|15555.46|15475.46|15554.97|15474.97|15555.5|15475.5|15554.97|15474.97|9
1727028390000|2024-09-22 18:06:30|15554.98|15474.98|15554.9|15474.9|15555.18|15475.18|15554.8|15474.8|7
1727028400000|2024-09-22 18:06:40|15554.89|15474.89|15555|15475|15555.26|15475.26|15554.84|15474.84|7
1727028410000|2024-09-22 18:06:50|15554.9|15474.9|15554.95|15474.95|15555.08|15475.08|15554.71|15474.71|9
1727028420000|2024-09-22 18:07:00|15554.94|15474.94|15555.19|15475.19|15555.19|15475.19|15554.65|15474.65|9
1727028430000|2024-09-22 18:07:10|15555.21|15475.21|15556.66|15476.66|15556.66|15476.66|15554.98|15474.98|10
1727028440000|2024-09-22 18:07:20|15557.03|15477.03|15556.47|15476.47|15557.03|15477.03|15555.51|15475.51|8
1727028450000|2024-09-22 18:07:30|15556.26|15476.26|15555.25|15475.25|15556.26|15476.26|15555.21|15475.21|10
1727028460000|2024-09-22 18:07:40|15555.42|15475.42|15553.8|15473.8|15555.42|15475.42|15553.8|15473.8|7
1727028470000|2024-09-22 18:07:50|15553.32|15473.32|15553.65|15473.65|15553.67|15473.67|15553.31|15473.31|9
1727028480000|2024-09-22 18:08:00|15552.94|15472.94|15552.95|15472.95|15553.43|15473.43|15552.86|15472.86|7
1727028490000|2024-09-22 18:08:10|15552.73|15472.73|15552.67|15472.67|15552.99|15472.99|15552.67|15472.67|8
1727028500000|2024-09-22 18:08:20|15552.26|15472.26|15552.24|15472.24|15552.34|15472.34|15552.18|15472.18|8
1727028510000|2024-09-22 18:08:30|15551.69|15471.69|15551.52|15471.52|15551.71|15471.71|15551.06|15471.06|10
1727028520000|2024-09-22 18:08:40|15551.49|15471.49|15549.26|15469.26|15551.63|15471.63|15549.25|15469.25|8
1727028530000|2024-09-22 18:08:50|15549.18|15469.18|15548.17|15468.17|15549.18|15469.18|15548.17|15468.17|10
1727028540000|2024-09-22 18:09:00|15547.15|15467.15|15546.01|15466.01|15547.47|15467.47|15546|15466|10
1727028550000|2024-09-22 18:09:10|15545.53|15465.53|15544.92|15464.92|15545.56|15465.56|15544.92|15464.92|6
1727028560000|2024-09-22 18:09:20|15544.97|15464.97|15544.67|15464.67|15545.16|15465.16|15544.65|15464.65|8
1727028570000|2024-09-22 18:09:30|15544.66|15464.66|15544.69|15464.69|15544.78|15464.78|15544.63|15464.63|10
1727028580000|2024-09-22 18:09:40|15544.85|15464.85|15545.39|15465.39|15545.39|15465.39|15544.45|15464.45|10
1727028590000|2024-09-22 18:09:50|15545.01|15465.01|15544.77|15464.77|15545.17|15465.17|15544.77|15464.77|10
1727028600000|2024-09-22 18:10:00|15544.37|15464.37|15544.43|15464.43|15544.45|15464.45|15544.37|15464.37|7
1727028610000|2024-09-22 18:10:10|15544.42|15464.42|15543.62|15463.62|15544.43|15464.43|15543.62|15463.62|4
1727028620000|2024-09-22 18:10:20|15543.64|15463.64|15542.07|15462.07|15543.96|15463.96|15542.07|15462.07|9
1727028630000|2024-09-22 18:10:30|15542.06|15462.06|15541.59|15461.59|15542.28|15462.28|15541.51|15461.51|9
1727028640000|2024-09-22 18:10:40|15540.75|15460.75|15541.15|15461.15|15541.57|15461.57|15540.48|15460.48|10
1727028650000|2024-09-22 18:10:50|15541.32|15461.32|15541.95|15461.95|15541.95|15461.95|15540.83|15460.83|8
1727028660000|2024-09-22 18:11:00|15542.55|15462.55|15542.92|15462.92|15542.92|15462.92|15542.48|15462.48|10
1727028670000|2024-09-22 18:11:10|15542.68|15462.68|15542.67|15462.67|15542.94|15462.94|15542.65|15462.65|8
1727028680000|2024-09-22 18:11:20|15542.66|15462.66|15543.3|15463.3|15543.3|15463.3|15542.49|15462.49|6
1727028690000|2024-09-22 18:11:30|15543.67|15463.67|15542.59|15462.59|15543.89|15463.89|15542.59|15462.59|9
1727028700000|2024-09-22 18:11:40|15542.31|15462.31|15541.83|15461.83|15542.31|15462.31|15541.83|15461.83|7
1727028710000|2024-09-22 18:11:50|15541.82|15461.82|15540.62|15460.62|15541.82|15461.82|15540.04|15460.04|10
1727028720000|2024-09-22 18:12:00|15540.31|15460.31|15539.13|15459.13|15540.49|15460.49|15538.7|15458.7|9
1727028730000|2024-09-22 18:12:10|15539.14|15459.14|15539.31|15459.31|15539.31|15459.31|15538.96|15458.96|6
1727028740000|2024-09-22 18:12:20|15539.32|15459.32|15538.24|15458.24|15539.64|15459.64|15538.24|15458.24|10
1727028750000|2024-09-22 18:12:30|15538.23|15458.23|15537.35|15457.35|15538.79|15458.79|15537.29|15457.29|9
1727028760000|2024-09-22 18:12:40|15538.38|15458.38|15537.88|15457.88|15538.73|15458.73|15537.7|15457.7|9
1727028770000|2024-09-22 18:12:50|15538.4|15458.4|15538.87|15458.87|15539.29|15459.29|15538.4|15458.4|7
1727028780000|2024-09-22 18:13:00|15538.86|15458.86|15538.45|15458.45|15539.05|15459.05|15538.45|15458.45|8
1727028790000|2024-09-22 18:13:10|15538.02|15458.02|15536.96|15456.96|15538.02|15458.02|15536.96|15456.96|10
1727028800000|2024-09-22 18:13:20|15536.97|15456.97|15535.26|15455.26|15536.97|15456.97|15535.26|15455.26|7
1727028810000|2024-09-22 18:13:30|15535.24|15455.24|15535.34|15455.34|15535.34|15455.34|15535.12|15455.12|9
1727028820000|2024-09-22 18:13:40|15535.36|15455.36|15535.39|15455.39|15536.11|15456.11|15535.32|15455.32|9
1727028830000|2024-09-22 18:13:50|15535.42|15455.42|15535.21|15455.21|15535.55|15455.55|15535.21|15455.21|6
1727028840000|2024-09-22 18:14:00|15535.19|15455.19|15532.56|15452.56|15535.19|15455.19|15532.56|15452.56|9
1727028850000|2024-09-22 18:14:10|15532.66|15452.66|15533.43|15453.43|15533.43|15453.43|15532.63|15452.63|10
1727028860000|2024-09-22 18:14:20|15533.44|15453.44|15534.12|15454.12|15534.12|15454.12|15533.44|15453.44|8
1727028870000|2024-09-22 18:14:30|15534.09|15454.09|15532.44|15452.44|15534.09|15454.09|15532.44|15452.44|9
1727028880000|2024-09-22 18:14:40|15533.04|15453.04|15531.43|15451.43|15533.04|15453.04|15531.04|15451.04|10
1727028890000|2024-09-22 18:14:50|15531.69|15451.69|15531.37|15451.37|15532.07|15452.07|15531.37|15451.37|7
1727028900000|2024-09-22 18:15:00|15531.79|15451.79|15532.3|15452.3|15532.76|15452.76|15531.79|15451.79|8
1727028910000|2024-09-22 18:15:10|15532.24|15452.24|15532.34|15452.34|15532.81|15452.81|15532.19|15452.19|8
1727028920000|2024-09-22 18:15:20|15532.21|15452.21|15531.74|15451.74|15532.21|15452.21|15531.59|15451.59|8
1727028930000|2024-09-22 18:15:30|15531.81|15451.81|15533.37|15453.37|15533.63|15453.63|15531.81|15451.81|9
1727028940000|2024-09-22 18:15:40|15533.49|15453.49|15533.01|15453.01|15533.49|15453.49|15533.01|15453.01|10
1727028950000|2024-09-22 18:15:50|15533|15453|15533|15453|15533|15453|15533|15453|1
1727028960000|2024-09-22 18:16:00|15533.01|15453.01|15531.96|15451.96|15533.16|15453.16|15531.73|15451.73|9
1727028970000|2024-09-22 18:16:10|15531.75|15451.75|15531.78|15451.78|15532.09|15452.09|15531.25|15451.25|10
1727028980000|2024-09-22 18:16:20|15531.93|15451.93|15530.1|15450.1|15532.12|15452.12|15530.01|15450.01|10
1727028990000|2024-09-22 18:16:30|15529.37|15449.37|15529.05|15449.05|15529.37|15449.37|15529.04|15449.04|9
1727029000000|2024-09-22 18:16:40|15529|15449|15528.24|15448.24|15529.24|15449.24|15528.24|15448.24|8
1727029010000|2024-09-22 18:16:50|15528.41|15448.41|15528.24|15448.24|15528.84|15448.84|15528.24|15448.24|8
1727029020000|2024-09-22 18:17:00|15528.23|15448.23|15527.98|15447.98|15528.34|15448.34|15527.98|15447.98|7
1727029030000|2024-09-22 18:17:10|15528.15|15448.15|15527.06|15447.06|15528.32|15448.32|15527.06|15447.06|8
1727029040000|2024-09-22 18:17:20|15527.07|15447.07|15521.84|15441.84|15527.07|15447.07|15521.69|15441.69|10
1727029050000|2024-09-22 18:17:30|15521.82|15441.82|15517.13|15437.13|15521.82|15441.82|15517.13|15437.13|10
1727029060000|2024-09-22 18:17:40|15515.34|15435.34|15516.69|15436.69|15516.69|15436.69|15515.34|15435.34|10
1727029070000|2024-09-22 18:17:50|15516.43|15436.43|15515.51|15435.51|15517.03|15437.03|15515.31|15435.31|9
1727029080000|2024-09-22 18:18:00|15515.55|15435.55|15515.24|15435.24|15515.58|15435.58|15514.3|15434.3|8
1727029090000|2024-09-22 18:18:10|15514.89|15434.89|15515.66|15435.66|15515.66|15435.66|15514.76|15434.76|9
1727029100000|2024-09-22 18:18:20|15515.69|15435.69|15513.77|15433.77|15515.71|15435.71|15513.77|15433.77|10
1727029110000|2024-09-22 18:18:30|15513.75|15433.75|15513.7|15433.7|15514.08|15434.08|15513.56|15433.56|10
1727029120000|2024-09-22 18:18:40|15512.85|15432.85|15514.54|15434.54|15514.55|15434.55|15512.81|15432.81|8
1727029130000|2024-09-22 18:18:50|15514.56|15434.56|15516.76|15436.76|15516.76|15436.76|15514.56|15434.56|8
1727029140000|2024-09-22 18:19:00|15516.77|15436.77|15515.84|15435.84|15516.77|15436.77|15515.81|15435.81|10
1727029150000|2024-09-22 18:19:10|15516.29|15436.29|15516.81|15436.81|15516.82|15436.82|15516.29|15436.29|8
1727029160000|2024-09-22 18:19:20|15516.85|15436.85|15517.49|15437.49|15519.3|15439.3|15516.85|15436.85|10
1727029170000|2024-09-22 18:19:30|15518.03|15438.03|15518.46|15438.46|15518.46|15438.46|15517.49|15437.49|6
1727029180000|2024-09-22 18:19:40|15518.57|15438.57|15518.19|15438.19|15518.57|15438.57|15517.85|15437.85|8
1727029190000|2024-09-22 18:19:50|15518.09|15438.09|15518.86|15438.86|15518.87|15438.87|15518.09|15438.09|9
1727029200000|2024-09-22 18:20:00|15518.87|15438.87|15518.65|15438.65|15518.87|15438.87|15518.56|15438.56|9
1727029210000|2024-09-22 18:20:10|15519.19|15439.19|15521.45|15441.45|15521.45|15441.45|15519.19|15439.19|10
1727029220000|2024-09-22 18:20:20|15521.81|15441.81|15523.08|15443.08|15523.08|15443.08|15521.81|15441.81|10
1727029230000|2024-09-22 18:20:30|15523.09|15443.09|15523.74|15443.74|15524.15|15444.15|15523.09|15443.09|9
1727029240000|2024-09-22 18:20:40|15523.86|15443.86|15523.82|15443.82|15524.31|15444.31|15523.72|15443.72|10
1727029250000|2024-09-22 18:20:50|15523.63|15443.63|15523.72|15443.72|15523.81|15443.81|15523.61|15443.61|8
1727029260000|2024-09-22 18:21:00|15523.78|15443.78|15524.8|15444.8|15524.8|15444.8|15523.28|15443.28|10
1727029270000|2024-09-22 18:21:10|15524.91|15444.91|15526.15|15446.15|15526.22|15446.22|15524.91|15444.91|8
1727029280000|2024-09-22 18:21:20|15526.14|15446.14|15531.96|15451.96|15531.96|15451.96|15525.93|15445.93|9
1727029290000|2024-09-22 18:21:30|15532.12|15452.12|15535.41|15455.41|15535.41|15455.41|15532.12|15452.12|8
1727029300000|2024-09-22 18:21:40|15535.29|15455.29|15533.99|15453.99|15535.52|15455.52|15533.99|15453.99|10
1727029310000|2024-09-22 18:21:50|15535.13|15455.13|15535.2|15455.2|15535.51|15455.51|15535.06|15455.06|9
1727029320000|2024-09-22 18:22:00|15535.24|15455.24|15536.42|15456.42|15536.42|15456.42|15535.24|15455.24|8
1727029330000|2024-09-22 18:22:10|15536.38|15456.38|15536.44|15456.44|15536.84|15456.84|15536.34|15456.34|9
1727029340000|2024-09-22 18:22:20|15536.45|15456.45|15536.09|15456.09|15536.76|15456.76|15535.48|15455.48|9
1727029350000|2024-09-22 18:22:30|15536.05|15456.05|15536.71|15456.71|15537.3|15457.3|15536.05|15456.05|6
1727029360000|2024-09-22 18:22:40|15536.69|15456.69|15536.82|15456.82|15536.91|15456.91|15536.69|15456.69|8
1727029370000|2024-09-22 18:22:50|15536.84|15456.84|15537.66|15457.66|15537.67|15457.67|15536.84|15456.84|7
1727029380000|2024-09-22 18:23:00|15537.68|15457.68|15537.96|15457.96|15538.23|15458.23|15537.49|15457.49|9
1727029390000|2024-09-22 18:23:10|15537.95|15457.95|15538.61|15458.61|15538.61|15458.61|15537.95|15457.95|4
1727029400000|2024-09-22 18:23:20|15539.37|15459.37|15539.38|15459.38|15539.86|15459.86|15539.37|15459.37|7
1727029410000|2024-09-22 18:23:30|15539.39|15459.39|15539.22|15459.22|15539.5|15459.5|15538.71|15458.71|8
1727029420000|2024-09-22 18:23:40|15539.25|15459.25|15538.91|15458.91|15539.25|15459.25|15538.42|15458.42|8
1727029430000|2024-09-22 18:23:50|15539.07|15459.07|15539.16|15459.16|15539.19|15459.19|15538.77|15458.77|9
1727029440000|2024-09-22 18:24:00|15539.2|15459.2|15539.81|15459.81|15540.22|15460.22|15539.18|15459.18|8
1727029450000|2024-09-22 18:24:10|15539.85|15459.85|15541.63|15461.63|15542.57|15462.57|15539.85|15459.85|8
1727029460000|2024-09-22 18:24:20|15542.01|15462.01|15541.8|15461.8|15542.04|15462.04|15541.76|15461.76|6
1727029470000|2024-09-22 18:24:30|15541.66|15461.66|15541.87|15461.87|15541.87|15461.87|15541.63|15461.63|5
1727029480000|2024-09-22 18:24:40|15541.88|15461.88|15542.25|15462.25|15542.34|15462.34|15541.7|15461.7|8
1727029490000|2024-09-22 18:24:50|15541.66|15461.66|15542.59|15462.59|15542.72|15462.72|15541.66|15461.66|10
1727029500000|2024-09-22 18:25:00|15542.66|15462.66|15540.77|15460.77|15542.66|15462.66|15540.77|15460.77|7
1727029510000|2024-09-22 18:25:10|15539.82|15459.82|15539.21|15459.21|15539.82|15459.82|15538.71|15458.71|10
1727029520000|2024-09-22 18:25:20|15539.22|15459.22|15537.2|15457.2|15539.22|15459.22|15537.2|15457.2|10
1727029530000|2024-09-22 18:25:30|15537.37|15457.37|15538.04|15458.04|15538.04|15458.04|15537.25|15457.25|7
1727029540000|2024-09-22 18:25:40|15538.06|15458.06|15537.52|15457.52|15538.11|15458.11|15537.45|15457.45|7
1727029550000|2024-09-22 18:25:50|15537.49|15457.49|15537.86|15457.86|15538.16|15458.16|15537.49|15457.49|10
1727029560000|2024-09-22 18:26:00|15538.04|15458.04|15538.2|15458.2|15538.56|15458.56|15538.04|15458.04|10
1727029570000|2024-09-22 18:26:10|15538.05|15458.05|15538.14|15458.14|15538.3|15458.3|15538.05|15458.05|5
1727029580000|2024-09-22 18:26:20|15538.13|15458.13|15539.82|15459.82|15540.03|15460.03|15538.13|15458.13|9
1727029590000|2024-09-22 18:26:30|15539.41|15459.41|15539.72|15459.72|15540.05|15460.05|15539.41|15459.41|9
1727029600000|2024-09-22 18:26:40|15540.24|15460.24|15539.77|15459.77|15540.24|15460.24|15539.77|15459.77|9
1727029610000|2024-09-22 18:26:50|15539.59|15459.59|15539.81|15459.81|15540.09|15460.09|15539.59|15459.59|8
1727029620000|2024-09-22 18:27:00|15539.85|15459.85|15539.64|15459.64|15539.85|15459.85|15539.64|15459.64|8
1727029630000|2024-09-22 18:27:10|15538.64|15458.64|15539.22|15459.22|15539.22|15459.22|15538.64|15458.64|7
1727029640000|2024-09-22 18:27:20|15538.84|15458.84|15540.37|15460.37|15540.37|15460.37|15538.84|15458.84|8
1727029650000|2024-09-22 18:27:30|15541.24|15461.24|15541.03|15461.03|15541.4|15461.4|15541.03|15461.03|9
1727029660000|2024-09-22 18:27:40|15541.02|15461.02|15541.16|15461.16|15541.16|15461.16|15540.46|15460.46|7
1727029670000|2024-09-22 18:27:50|15541.15|15461.15|15540.61|15460.61|15541.38|15461.38|15540.61|15460.61|9
1727029680000|2024-09-22 18:28:00|15540.6|15460.6|15540.01|15460.01|15540.68|15460.68|15539.41|15459.41|9
1727029690000|2024-09-22 18:28:10|15540.3|15460.3|15539.65|15459.65|15540.41|15460.41|15539.64|15459.64|10
1727029700000|2024-09-22 18:28:20|15539.66|15459.66|15538.44|15458.44|15539.66|15459.66|15538.44|15458.44|7
1727029710000|2024-09-22 18:28:30|15538.67|15458.67|15537.02|15457.02|15538.67|15458.67|15537.02|15457.02|8
1727029720000|2024-09-22 18:28:40|15536.82|15456.82|15536.89|15456.89|15537.54|15457.54|15536.78|15456.78|10
1727029730000|2024-09-22 18:28:50|15537.08|15457.08|15536.63|15456.63|15537.08|15457.08|15536.62|15456.62|10
1727029740000|2024-09-22 18:29:00|15536.7|15456.7|15536.69|15456.69|15537.01|15457.01|15536.68|15456.68|7
1727029750000|2024-09-22 18:29:10|15536.88|15456.88|15536.66|15456.66|15537.58|15457.58|15536.66|15456.66|10
1727029760000|2024-09-22 18:29:20|15536.76|15456.76|15536.68|15456.68|15537.25|15457.25|15536.59|15456.59|10
1727029770000|2024-09-22 18:29:30|15536.84|15456.84|15536.53|15456.53|15536.84|15456.84|15536.51|15456.51|8
1727029780000|2024-09-22 18:29:40|15536.46|15456.46|15537.24|15457.24|15537.25|15457.25|15536.3|15456.3|10
1727029790000|2024-09-22 18:29:50|15537.23|15457.23|15538.19|15458.19|15538.19|15458.19|15537.23|15457.23|6
1727029800000|2024-09-22 18:30:00|15538.25|15458.25|15537.85|15457.85|15539.18|15459.18|15537.85|15457.85|10
1727029810000|2024-09-22 18:30:10|15537.55|15457.55|15536.8|15456.8|15537.55|15457.55|15535.46|15455.46|9
1727029820000|2024-09-22 18:30:20|15537.02|15457.02|15538.14|15458.14|15538.15|15458.15|15537.01|15457.01|8
1727029830000|2024-09-22 18:30:30|15538.13|15458.13|15538.97|15458.97|15538.97|15458.97|15537.95|15457.95|10
1727029840000|2024-09-22 18:30:40|15538.96|15458.96|15538.63|15458.63|15539.13|15459.13|15538.62|15458.62|7
1727029850000|2024-09-22 18:30:50|15538.64|15458.64|15538.49|15458.49|15539.24|15459.24|15538.49|15458.49|9
1727029860000|2024-09-22 18:31:00|15538.13|15458.13|15539.33|15459.33|15539.5|15459.5|15538.13|15458.13|9
1727029870000|2024-09-22 18:31:10|15539.37|15459.37|15538.12|15458.12|15539.39|15459.39|15537.91|15457.91|9
1727029880000|2024-09-22 18:31:20|15538.66|15458.66|15537.8|15457.8|15538.66|15458.66|15537.76|15457.76|10
1727029890000|2024-09-22 18:31:30|15537.81|15457.81|15539.02|15459.02|15539.03|15459.03|15537.8|15457.8|7
1727029900000|2024-09-22 18:31:40|15538.93|15458.93|15539.18|15459.18|15539.18|15459.18|15538.56|15458.56|8
1727029910000|2024-09-22 18:31:50|15539.62|15459.62|15540.7|15460.7|15540.7|15460.7|15539.62|15459.62|9
1727029920000|2024-09-22 18:32:00|15540.46|15460.46|15538.92|15458.92|15540.46|15460.46|15538.92|15458.92|10
1727029930000|2024-09-22 18:32:10|15538.71|15458.71|15538.61|15458.61|15539.13|15459.13|15538.58|15458.58|10
1727029940000|2024-09-22 18:32:20|15538.64|15458.64|15538.66|15458.66|15538.66|15458.66|15538.56|15458.56|6
1727029950000|2024-09-22 18:32:30|15538.67|15458.67|15538.38|15458.38|15538.68|15458.68|15538.06|15458.06|9
1727029960000|2024-09-22 18:32:40|15538.39|15458.39|15538.42|15458.42|15538.47|15458.47|15538.39|15458.39|4
1727029970000|2024-09-22 18:32:50|15538.6|15458.6|15538.98|15458.98|15538.98|15458.98|15538.43|15458.43|8
1727029980000|2024-09-22 18:33:00|15538.48|15458.48|15538.08|15458.08|15538.48|15458.48|15538.04|15458.04|6
1727029990000|2024-09-22 18:33:10|15538.05|15458.05|15538|15458|15538.26|15458.26|15538|15458|8
1727030000000|2024-09-22 18:33:20|15537.99|15457.99|15542.33|15462.33|15542.33|15462.33|15537.99|15457.99|7
1727030010000|2024-09-22 18:33:30|15542.47|15462.47|15542.64|15462.64|15542.65|15462.65|15542.42|15462.42|8
1727030020000|2024-09-22 18:33:40|15542.66|15462.66|15543.19|15463.19|15543.72|15463.72|15542.6|15462.6|7
1727030030000|2024-09-22 18:33:50|15542.53|15462.53|15542.85|15462.85|15542.85|15462.85|15542.53|15462.53|8
1727030040000|2024-09-22 18:34:00|15542.88|15462.88|15544.63|15464.63|15544.94|15464.94|15542.88|15462.88|10
1727030050000|2024-09-22 18:34:10|15544.6|15464.6|15545.53|15465.53|15545.53|15465.53|15544.01|15464.01|8
1727030060000|2024-09-22 18:34:20|15546.05|15466.05|15545.63|15465.63|15546.11|15466.11|15545.17|15465.17|9
1727030070000|2024-09-22 18:34:30|15545.4|15465.4|15545.21|15465.21|15545.82|15465.82|15545.21|15465.21|7
1727030080000|2024-09-22 18:34:40|15545.16|15465.16|15546.08|15466.08|15546.27|15466.27|15545.16|15465.16|8
1727030090000|2024-09-22 18:34:50|15545.73|15465.73|15544.94|15464.94|15545.95|15465.95|15544.94|15464.94|8
1727030100000|2024-09-22 18:35:00|15544.93|15464.93|15544.97|15464.97|15545.46|15465.46|15544.86|15464.86|8
1727030110000|2024-09-22 18:35:10|15545.13|15465.13|15545.33|15465.33|15545.33|15465.33|15544.94|15464.94|7
1727030120000|2024-09-22 18:35:20|15545.34|15465.34|15545.86|15465.86|15546.13|15466.13|15545.34|15465.34|9
1727030130000|2024-09-22 18:35:30|15545.88|15465.88|15545.92|15465.92|15545.99|15465.99|15545.7|15465.7|9
1727030140000|2024-09-22 18:35:40|15545.88|15465.88|15545.8|15465.8|15545.9|15465.9|15545.8|15465.8|7
1727030150000|2024-09-22 18:35:50|15545.74|15465.74|15545.8|15465.8|15545.8|15465.8|15545.74|15465.74|5
1727030160000|2024-09-22 18:36:00|15545.21|15465.21|15545.7|15465.7|15545.7|15465.7|15545.15|15465.15|6
1727030170000|2024-09-22 18:36:10|15545.69|15465.69|15545.16|15465.16|15545.69|15465.69|15544.87|15464.87|7
1727030180000|2024-09-22 18:36:20|15544.69|15464.69|15545.68|15465.68|15545.7|15465.7|15544.59|15464.59|10
1727030190000|2024-09-22 18:36:30|15545.6|15465.6|15544.91|15464.91|15545.6|15465.6|15544.91|15464.91|9
1727030200000|2024-09-22 18:36:40|15544.9|15464.9|15544.86|15464.86|15544.9|15464.9|15544.85|15464.85|6
1727030210000|2024-09-22 18:36:50|15544.87|15464.87|15545.16|15465.16|15545.37|15465.37|15544.86|15464.86|6
1727030220000|2024-09-22 18:37:00|15544.8|15464.8|15544.54|15464.54|15544.86|15464.86|15544.4|15464.4|9
1727030230000|2024-09-22 18:37:10|15544.7|15464.7|15544.38|15464.38|15544.96|15464.96|15544.38|15464.38|6
1727030240000|2024-09-22 18:37:20|15544.54|15464.54|15544.95|15464.95|15544.96|15464.96|15544.54|15464.54|8
1727030250000|2024-09-22 18:37:30|15544.96|15464.96|15545.08|15465.08|15545.64|15465.64|15544.91|15464.91|7
1727030260000|2024-09-22 18:37:40|15545.09|15465.09|15546.11|15466.11|15546.11|15466.11|15545.09|15465.09|7
1727030270000|2024-09-22 18:37:50|15546.07|15466.07|15545.86|15465.86|15546.07|15466.07|15545.44|15465.44|8
1727030280000|2024-09-22 18:38:00|15545.85|15465.85|15545.86|15465.86|15546.22|15466.22|15545.84|15465.84|7
1727030290000|2024-09-22 18:38:10|15545.74|15465.74|15545.7|15465.7|15545.74|15465.74|15545.38|15465.38|7
1727030300000|2024-09-22 18:38:20|15545.83|15465.83|15545.7|15465.7|15545.83|15465.83|15545.39|15465.39|9
1727030310000|2024-09-22 18:38:30|15545.94|15465.94|15545.57|15465.57|15546.02|15466.02|15545.57|15465.57|7
1727030320000|2024-09-22 18:38:40|15545.97|15465.97|15545.37|15465.37|15545.97|15465.97|15545.37|15465.37|7
1727030330000|2024-09-22 18:38:50|15545.38|15465.38|15543.17|15463.17|15545.38|15465.38|15543.17|15463.17|8
1727030340000|2024-09-22 18:39:00|15543.58|15463.58|15543.41|15463.41|15543.58|15463.58|15543.41|15463.41|7
1727030350000|2024-09-22 18:39:10|15543.43|15463.43|15543.72|15463.72|15543.82|15463.82|15542.94|15462.94|8
1727030360000|2024-09-22 18:39:20|15543.09|15463.09|15542.73|15462.73|15543.13|15463.13|15542.73|15462.73|8
1727030370000|2024-09-22 18:39:30|15542.72|15462.72|15542.3|15462.3|15542.99|15462.99|15542.3|15462.3|6
1727030380000|2024-09-22 18:39:40|15542.43|15462.43|15543.93|15463.93|15543.93|15463.93|15542.43|15462.43|9
1727030390000|2024-09-22 18:39:50|15543.94|15463.94|15545.28|15465.28|15545.28|15465.28|15543.94|15463.94|4
1727030400000|2024-09-22 18:40:00|15544.58|15464.58|15544.41|15464.41|15544.97|15464.97|15544.41|15464.41|9
1727030410000|2024-09-22 18:40:10|15544.39|15464.39|15543.92|15463.92|15544.39|15464.39|15543.67|15463.67|9
1727030420000|2024-09-22 18:40:20|15543.7|15463.7|15544.28|15464.28|15544.28|15464.28|15543.7|15463.7|10
1727030430000|2024-09-22 18:40:30|15544.68|15464.68|15546.4|15466.4|15546.4|15466.4|15544.46|15464.46|10
1727030440000|2024-09-22 18:40:40|15546.51|15466.51|15545.77|15465.77|15546.6|15466.6|15545.77|15465.77|7
1727030450000|2024-09-22 18:40:50|15545.6|15465.6|15545.92|15465.92|15545.95|15465.95|15545.58|15465.58|8
1727030460000|2024-09-22 18:41:00|15547.52|15467.52|15547.53|15467.53|15547.54|15467.54|15547.17|15467.17|9
1727030470000|2024-09-22 18:41:10|15547.57|15467.57|15547.97|15467.97|15548.03|15468.03|15547.57|15467.57|9
1727030480000|2024-09-22 18:41:20|15547.71|15467.71|15546.79|15466.79|15547.71|15467.71|15546.67|15466.67|9
1727030490000|2024-09-22 18:41:30|15546.98|15466.98|15547.66|15467.66|15547.66|15467.66|15546.77|15466.77|6
1727030500000|2024-09-22 18:41:40|15547.48|15467.48|15547.67|15467.67|15547.67|15467.67|15547.1|15467.1|6
1727030510000|2024-09-22 18:41:50|15547.17|15467.17|15547.55|15467.55|15547.57|15467.57|15547.17|15467.17|9
1727030520000|2024-09-22 18:42:00|15547.64|15467.64|15547.56|15467.56|15547.65|15467.65|15547.56|15467.56|4
1727030530000|2024-09-22 18:42:10|15547.52|15467.52|15547.48|15467.48|15547.82|15467.82|15547.42|15467.42|8
1727030540000|2024-09-22 18:42:20|15547.64|15467.64|15548.06|15468.06|15548.06|15468.06|15547.52|15467.52|9
1727030550000|2024-09-22 18:42:30|15547.55|15467.55|15548.12|15468.12|15548.54|15468.54|15547.47|15467.47|8
1727030560000|2024-09-22 18:42:40|15548.11|15468.11|15548.69|15468.69|15548.69|15468.69|15548.11|15468.11|5
1727030570000|2024-09-22 18:42:50|15548.29|15468.29|15548.16|15468.16|15548.29|15468.29|15548.16|15468.16|8
1727030580000|2024-09-22 18:43:00|15548.13|15468.13|15548.21|15468.21|15548.22|15468.22|15548.11|15468.11|8
1727030590000|2024-09-22 18:43:10|15548.22|15468.22|15548.28|15468.28|15548.28|15468.28|15548.2|15468.2|8
1727030600000|2024-09-22 18:43:20|15548.25|15468.25|15547.81|15467.81|15548.25|15468.25|15547.81|15467.81|6
1727030610000|2024-09-22 18:43:30|15547.8|15467.8|15546.92|15466.92|15547.8|15467.8|15546.92|15466.92|8
1727030620000|2024-09-22 18:43:40|15546.87|15466.87|15547.3|15467.3|15547.3|15467.3|15546.84|15466.84|9
1727030630000|2024-09-22 18:43:50|15547.32|15467.32|15546.43|15466.43|15547.32|15467.32|15546.4|15466.4|8
1727030640000|2024-09-22 18:44:00|15546.88|15466.88|15547.11|15467.11|15547.11|15467.11|15546.13|15466.13|8
1727030650000|2024-09-22 18:44:10|15547.17|15467.17|15546.86|15466.86|15547.2|15467.2|15546.76|15466.76|10
1727030660000|2024-09-22 18:44:20|15546.84|15466.84|15547.03|15467.03|15547.03|15467.03|15546.82|15466.82|9
1727030670000|2024-09-22 18:44:30|15547.01|15467.01|15547.1|15467.1|15547.12|15467.12|15546.7|15466.7|6
1727030680000|2024-09-22 18:44:40|15547.23|15467.23|15548.57|15468.57|15548.57|15468.57|15547.14|15467.14|10
1727030690000|2024-09-22 18:44:50|15548.64|15468.64|15548.85|15468.85|15548.86|15468.86|15548.28|15468.28|9
1727030700000|2024-09-22 18:45:00|15548.89|15468.89|15549.43|15469.43|15549.44|15469.44|15548.82|15468.82|9
1727030710000|2024-09-22 18:45:10|15549.51|15469.51|15549.59|15469.59|15549.61|15469.61|15549.37|15469.37|10
1727030720000|2024-09-22 18:45:20|15549.78|15469.78|15550.7|15470.7|15550.7|15470.7|15549.49|15469.49|9
1727030730000|2024-09-22 18:45:30|15551.52|15471.52|15551.19|15471.19|15551.65|15471.65|15550.79|15470.79|9
1727030740000|2024-09-22 18:45:40|15551.18|15471.18|15550.54|15470.54|15551.18|15471.18|15549.94|15469.94|10
1727030750000|2024-09-22 18:45:50|15550.96|15470.96|15550.33|15470.33|15550.99|15470.99|15550.33|15470.33|9
1727030760000|2024-09-22 18:46:00|15550.56|15470.56|15550.2|15470.2|15550.56|15470.56|15549.92|15469.92|5
1727030770000|2024-09-22 18:46:10|15550.19|15470.19|15550.04|15470.04|15550.85|15470.85|15549.74|15469.74|10
1727030780000|2024-09-22 18:46:20|15549.74|15469.74|15550.19|15470.19|15550.2|15470.2|15549.62|15469.62|10
1727030790000|2024-09-22 18:46:30|15550.36|15470.36|15550.08|15470.08|15550.47|15470.47|15550.08|15470.08|9
1727030800000|2024-09-22 18:46:40|15550.45|15470.45|15549.44|15469.44|15550.45|15470.45|15549.44|15469.44|8
1727030810000|2024-09-22 18:46:50|15549.43|15469.43|15548.7|15468.7|15549.43|15469.43|15548.7|15468.7|8
1727030820000|2024-09-22 18:47:00|15548.42|15468.42|15548.93|15468.93|15549.44|15469.44|15548.42|15468.42|9
1727030830000|2024-09-22 18:47:10|15548.82|15468.82|15548.84|15468.84|15548.85|15468.85|15548.8|15468.8|5
1727030840000|2024-09-22 18:47:20|15548.9|15468.9|15549.31|15469.31|15549.34|15469.34|15548.52|15468.52|10
1727030850000|2024-09-22 18:47:30|15549.15|15469.15|15549.21|15469.21|15549.23|15469.23|15549.09|15469.09|9
1727030860000|2024-09-22 18:47:40|15549.09|15469.09|15549.19|15469.19|15549.19|15469.19|15549.06|15469.06|9
1727030870000|2024-09-22 18:47:50|15549.16|15469.16|15549.78|15469.78|15549.79|15469.79|15549.16|15469.16|8
1727030880000|2024-09-22 18:48:00|15549.79|15469.79|15549.96|15469.96|15550.49|15470.49|15549.79|15469.79|9
1727030890000|2024-09-22 18:48:10|15550.28|15470.28|15551.14|15471.14|15551.14|15471.14|15549.78|15469.78|10
1727030900000|2024-09-22 18:48:20|15551.16|15471.16|15551.16|15471.16|15551.17|15471.17|15550.62|15470.62|8
1727030910000|2024-09-22 18:48:30|15550.53|15470.53|15550.44|15470.44|15550.69|15470.69|15550.44|15470.44|10
1727030920000|2024-09-22 18:48:40|15550.71|15470.71|15551.24|15471.24|15551.31|15471.31|15550.71|15470.71|10
1727030930000|2024-09-22 18:48:50|15551.22|15471.22|15551.69|15471.69|15552.06|15472.06|15551.22|15471.22|8
1727030940000|2024-09-22 18:49:00|15551.54|15471.54|15552.54|15472.54|15552.54|15472.54|15551.54|15471.54|8
1727030950000|2024-09-22 18:49:10|15552.52|15472.52|15552.05|15472.05|15552.52|15472.52|15551.83|15471.83|9
1727030960000|2024-09-22 18:49:20|15553.39|15473.39|15555.77|15475.77|15555.8|15475.8|15553.39|15473.39|8
1727030970000|2024-09-22 18:49:30|15558.24|15478.24|15559.14|15479.14|15559.57|15479.57|15558.24|15478.24|9
1727030980000|2024-09-22 18:49:40|15559.1|15479.1|15557.35|15477.35|15559.65|15479.65|15557.35|15477.35|10
1727030990000|2024-09-22 18:49:50|15557.3|15477.3|15556.88|15476.88|15557.3|15477.3|15556.86|15476.86|7
1727031000000|2024-09-22 18:50:00|15557.02|15477.02|15557.09|15477.09|15557.24|15477.24|15557|15477|8
1727031010000|2024-09-22 18:50:10|15557.08|15477.08|15555.43|15475.43|15557.08|15477.08|15555.43|15475.43|6
1727031020000|2024-09-22 18:50:20|15555.41|15475.41|15554.14|15474.14|15555.41|15475.41|15554.14|15474.14|10
1727031030000|2024-09-22 18:50:30|15554.15|15474.15|15554.32|15474.32|15554.33|15474.33|15554.09|15474.09|8
1727031040000|2024-09-22 18:50:40|15554.34|15474.34|15554.47|15474.47|15554.55|15474.55|15554.34|15474.34|9
1727031050000|2024-09-22 18:50:50|15554.33|15474.33|15553.51|15473.51|15554.33|15474.33|15553.51|15473.51|6
1727031060000|2024-09-22 18:51:00|15553.53|15473.53|15554.8|15474.8|15554.85|15474.85|15553.53|15473.53|9
1727031070000|2024-09-22 18:51:10|15554.76|15474.76|15553.99|15473.99|15554.76|15474.76|15553.61|15473.61|9
1727031080000|2024-09-22 18:51:20|15553.98|15473.98|15554.44|15474.44|15554.58|15474.58|15553.59|15473.59|9
1727031090000|2024-09-22 18:51:30|15554.64|15474.64|15554.33|15474.33|15554.85|15474.85|15554.33|15474.33|8
1727031100000|2024-09-22 18:51:40|15554.23|15474.23|15553.96|15473.96|15554.69|15474.69|15553.5|15473.5|9
1727031110000|2024-09-22 18:51:50|15553.97|15473.97|15553.69|15473.69|15553.97|15473.97|15553.69|15473.69|6
1727031120000|2024-09-22 18:52:00|15553.65|15473.65|15551.84|15471.84|15553.65|15473.65|15551.84|15471.84|7
1727031130000|2024-09-22 18:52:10|15551.83|15471.83|15551.67|15471.67|15551.83|15471.83|15551.65|15471.65|7
1727031140000|2024-09-22 18:52:20|15551.64|15471.64|15551.45|15471.45|15551.64|15471.64|15551.01|15471.01|9
1727031150000|2024-09-22 18:52:30|15551.42|15471.42|15552.26|15472.26|15552.26|15472.26|15551.42|15471.42|8
1727031160000|2024-09-22 18:52:40|15552.24|15472.24|15553.31|15473.31|15553.31|15473.31|15552.05|15472.05|8
1727031170000|2024-09-22 18:52:50|15553.33|15473.33|15553.14|15473.14|15553.38|15473.38|15553.1|15473.1|7
1727031180000|2024-09-22 18:53:00|15553.15|15473.15|15553.3|15473.3|15553.3|15473.3|15553.13|15473.13|5
1727031190000|2024-09-22 18:53:10|15553.17|15473.17|15553.83|15473.83|15553.83|15473.83|15553.17|15473.17|10
1727031200000|2024-09-22 18:53:20|15553.84|15473.84|15553.75|15473.75|15553.84|15473.84|15553.73|15473.73|4
1727031210000|2024-09-22 18:53:30|15553.76|15473.76|15554.59|15474.59|15554.64|15474.64|15553.76|15473.76|10
1727031220000|2024-09-22 18:53:40|15555.03|15475.03|15555.41|15475.41|15555.77|15475.77|15554.91|15474.91|10
1727031230000|2024-09-22 18:53:50|15555.33|15475.33|15555.43|15475.43|15555.43|15475.43|15555.29|15475.29|6
1727031240000|2024-09-22 18:54:00|15555.55|15475.55|15556.12|15476.12|15556.12|15476.12|15555.33|15475.33|7
1727031250000|2024-09-22 18:54:10|15556.35|15476.35|15555.84|15475.84|15556.38|15476.38|15555.83|15475.83|10
1727031260000|2024-09-22 18:54:20|15555.83|15475.83|15556.08|15476.08|15556.08|15476.08|15555.78|15475.78|9
1727031270000|2024-09-22 18:54:30|15555.91|15475.91|15556.53|15476.53|15557.05|15477.05|15555.91|15475.91|7
1727031280000|2024-09-22 18:54:40|15556.61|15476.61|15556.79|15476.79|15556.79|15476.79|15556.61|15476.61|8
1727031290000|2024-09-22 18:54:50|15556.83|15476.83|15556.77|15476.77|15556.9|15476.9|15556.74|15476.74|8
1727031300000|2024-09-22 18:55:00|15556.78|15476.78|15556.99|15476.99|15557.63|15477.63|15556.78|15476.78|8
1727031310000|2024-09-22 18:55:10|15557|15477|15557.38|15477.38|15557.38|15477.38|15557|15477|8
1727031320000|2024-09-22 18:55:20|15557.43|15477.43|15558.05|15478.05|15558.07|15478.07|15557.43|15477.43|8
1727031330000|2024-09-22 18:55:30|15558.28|15478.28|15558.1|15478.1|15558.3|15478.3|15558.05|15478.05|8
1727031340000|2024-09-22 18:55:40|15558.14|15478.14|15557.99|15477.99|15558.14|15478.14|15557.98|15477.98|9
1727031350000|2024-09-22 18:55:50|15557.98|15477.98|15557.83|15477.83|15558.01|15478.01|15557.82|15477.82|8
1727031360000|2024-09-22 18:56:00|15557.82|15477.82|15557.71|15477.71|15557.9|15477.9|15557.71|15477.71|9
1727031370000|2024-09-22 18:56:10|15557.7|15477.7|15558.28|15478.28|15558.28|15478.28|15557.69|15477.69|4
1727031380000|2024-09-22 18:56:20|15558.26|15478.26|15558.29|15478.29|15558.34|15478.34|15558.26|15478.26|7
1727031390000|2024-09-22 18:56:30|15558.31|15478.31|15558.64|15478.64|15558.65|15478.65|15558.31|15478.31|5
1727031400000|2024-09-22 18:56:40|15558.73|15478.73|15558.6|15478.6|15558.93|15478.93|15557.77|15477.77|8
1727031410000|2024-09-22 18:56:50|15558.57|15478.57|15557.69|15477.69|15558.57|15478.57|15557.67|15477.67|9
1727031420000|2024-09-22 18:57:00|15557.57|15477.57|15557.44|15477.44|15557.57|15477.57|15557.41|15477.41|5
1727031430000|2024-09-22 18:57:10|15557.52|15477.52|15557.33|15477.33|15557.52|15477.52|15557.33|15477.33|5
1727031440000|2024-09-22 18:57:20|15557.39|15477.39|15555.49|15475.49|15557.43|15477.43|15554.72|15474.72|7
1727031450000|2024-09-22 18:57:30|15555.48|15475.48|15557.17|15477.17|15557.17|15477.17|15555.42|15475.42|10
1727031460000|2024-09-22 18:57:40|15557.15|15477.15|15556.92|15476.92|15557.15|15477.15|15556.75|15476.75|7
1727031470000|2024-09-22 18:57:50|15556.86|15476.86|15556.58|15476.58|15556.87|15476.87|15556.4|15476.4|9
1727031480000|2024-09-22 18:58:00|15556.59|15476.59|15555.36|15475.36|15556.59|15476.59|15555.33|15475.33|10
1727031490000|2024-09-22 18:58:10|15555.37|15475.37|15554.67|15474.67|15555.66|15475.66|15554.67|15474.67|10
1727031500000|2024-09-22 18:58:20|15554.66|15474.66|15554.49|15474.49|15555.62|15475.62|15554.33|15474.33|9
1727031510000|2024-09-22 18:58:30|15554.48|15474.48|15554.38|15474.38|15554.49|15474.49|15554.38|15474.38|9
1727031520000|2024-09-22 18:58:40|15553.26|15473.26|15550.94|15470.94|15553.26|15473.26|15550.94|15470.94|9
1727031530000|2024-09-22 18:58:50|15551.1|15471.1|15549.52|15469.52|15551.1|15471.1|15549.46|15469.46|8
1727031540000|2024-09-22 18:59:00|15549.54|15469.54|15549.98|15469.98|15550.08|15470.08|15549.48|15469.48|8
1727031550000|2024-09-22 18:59:10|15549.95|15469.95|15547.74|15467.74|15550.06|15470.06|15547.74|15467.74|7
1727031560000|2024-09-22 18:59:20|15547.71|15467.71|15544.1|15464.1|15547.71|15467.71|15544.1|15464.1|9
1727031570000|2024-09-22 18:59:30|15543.84|15463.84|15544.05|15464.05|15544.27|15464.27|15543.84|15463.84|10
1727031580000|2024-09-22 18:59:40|15544.04|15464.04|15544.02|15464.02|15544.15|15464.15|15543.96|15463.96|9
1727031590000|2024-09-22 18:59:50|15543.98|15463.98|15543.73|15463.73|15543.98|15463.98|15543.68|15463.68|9
1727031600000|2024-09-22 19:00:00|15543.72|15463.72|15544.86|15464.86|15545.01|15465.01|15543.71|15463.71|10
1727031610000|2024-09-22 19:00:10|15545.15|15465.15|15544.87|15464.87|15545.5|15465.5|15544.87|15464.87|8
1727031620000|2024-09-22 19:00:20|15544.88|15464.88|15544.85|15464.85|15544.96|15464.96|15544.66|15464.66|10
1727031630000|2024-09-22 19:00:30|15544.75|15464.75|15544.8|15464.8|15545.35|15465.35|15544.65|15464.65|10
1727031640000|2024-09-22 19:00:40|15544.79|15464.79|15545.85|15465.85|15545.85|15465.85|15544.79|15464.79|7
1727031650000|2024-09-22 19:00:50|15545.46|15465.46|15545.9|15465.9|15545.94|15465.94|15545.46|15465.46|10
1727031660000|2024-09-22 19:01:00|15545.89|15465.89|15547.33|15467.33|15547.33|15467.33|15545.89|15465.89|7
1727031670000|2024-09-22 19:01:10|15547.31|15467.31|15547.08|15467.08|15547.37|15467.37|15546.78|15466.78|8
1727031680000|2024-09-22 19:01:20|15547.06|15467.06|15546.52|15466.52|15547.06|15467.06|15546.32|15466.32|10
1727031690000|2024-09-22 19:01:30|15546.53|15466.53|15546.69|15466.69|15546.69|15466.69|15546.17|15466.17|6
1727031700000|2024-09-22 19:01:40|15546.7|15466.7|15548.44|15468.44|15548.48|15468.48|15546.53|15466.53|7
1727031710000|2024-09-22 19:01:50|15548.45|15468.45|15547.94|15467.94|15548.57|15468.57|15547.94|15467.94|9
1727031720000|2024-09-22 19:02:00|15547.92|15467.92|15547.91|15467.91|15547.92|15467.92|15547.82|15467.82|7
1727031730000|2024-09-22 19:02:10|15547.89|15467.89|15547.96|15467.96|15548.55|15468.55|15547.89|15467.89|8
1727031740000|2024-09-22 19:02:20|15547.98|15467.98|15548.03|15468.03|15548.19|15468.19|15547.98|15467.98|10
1727031750000|2024-09-22 19:02:30|15547.98|15467.98|15547.16|15467.16|15547.98|15467.98|15547.16|15467.16|10
1727031760000|2024-09-22 19:02:40|15547.29|15467.29|15547.46|15467.46|15547.46|15467.46|15547.29|15467.29|2
1727031770000|2024-09-22 19:02:50|15547.45|15467.45|15547.28|15467.28|15547.45|15467.45|15547.28|15467.28|6
1727031780000|2024-09-22 19:03:00|15547.13|15467.13|15547.69|15467.69|15548.04|15468.04|15547.13|15467.13|8
1727031790000|2024-09-22 19:03:10|15547.7|15467.7|15547.46|15467.46|15547.86|15467.86|15547.08|15467.08|9
1727031800000|2024-09-22 19:03:20|15549.6|15469.6|15548.99|15468.99|15549.6|15469.6|15548.09|15468.09|8
1727031810000|2024-09-22 19:03:30|15549.29|15469.29|15548.93|15468.93|15549.4|15469.4|15548.93|15468.93|8
1727031820000|2024-09-22 19:03:40|15548.85|15468.85|15548.28|15468.28|15548.85|15468.85|15548.28|15468.28|8
1727031830000|2024-09-22 19:03:50|15548.29|15468.29|15548.43|15468.43|15548.43|15468.43|15548.29|15468.29|6
1727031840000|2024-09-22 19:04:00|15548.72|15468.72|15548.33|15468.33|15548.87|15468.87|15547.67|15467.67|7
1727031850000|2024-09-22 19:04:10|15548.31|15468.31|15547.15|15467.15|15548.31|15468.31|15547.07|15467.07|7
1727031860000|2024-09-22 19:04:20|15547.1|15467.1|15546.11|15466.11|15547.17|15467.17|15546.11|15466.11|7
1727031870000|2024-09-22 19:04:30|15546.03|15466.03|15544.31|15464.31|15546.03|15466.03|15544.26|15464.26|10
1727031880000|2024-09-22 19:04:40|15544.14|15464.14|15544.03|15464.03|15544.72|15464.72|15544.01|15464.01|10
1727031890000|2024-09-22 19:04:50|15543.93|15463.93|15544.58|15464.58|15545.02|15465.02|15543.93|15463.93|9
1727031900000|2024-09-22 19:05:00|15544.26|15464.26|15544.98|15464.98|15544.98|15464.98|15544.26|15464.26|10
1727031910000|2024-09-22 19:05:10|15545.06|15465.06|15545.02|15465.02|15545.66|15465.66|15545.02|15465.02|9
1727031920000|2024-09-22 19:05:20|15545.03|15465.03|15544.9|15464.9|15545.04|15465.04|15544.9|15464.9|8
1727031930000|2024-09-22 19:05:30|15544.89|15464.89|15544.43|15464.43|15544.89|15464.89|15544.16|15464.16|9
1727031940000|2024-09-22 19:05:40|15544.4|15464.4|15544.59|15464.59|15544.6|15464.6|15544.16|15464.16|8
1727031950000|2024-09-22 19:05:50|15544.6|15464.6|15544.45|15464.45|15544.76|15464.76|15544.39|15464.39|8
1727031960000|2024-09-22 19:06:00|15544.71|15464.71|15545.11|15465.11|15545.11|15465.11|15544.71|15464.71|7
1727031970000|2024-09-22 19:06:10|15545.37|15465.37|15546.1|15466.1|15546.23|15466.23|15545.37|15465.37|10
1727031980000|2024-09-22 19:06:20|15546.3|15466.3|15547.09|15467.09|15547.36|15467.36|15546.29|15466.29|8
1727031990000|2024-09-22 19:06:30|15547.18|15467.18|15546.2|15466.2|15547.18|15467.18|15546.2|15466.2|10
1727032000000|2024-09-22 19:06:40|15546.18|15466.18|15546.09|15466.09|15546.18|15466.18|15546.09|15466.09|5
1727032010000|2024-09-22 19:06:50|15546.1|15466.1|15546.09|15466.09|15546.1|15466.1|15546.09|15466.09|4
1727032020000|2024-09-22 19:07:00|15546.55|15466.55|15544.33|15464.33|15546.55|15466.55|15544.33|15464.33|8
1727032030000|2024-09-22 19:07:10|15544.3|15464.3|15544.23|15464.23|15544.39|15464.39|15544.15|15464.15|10
1727032040000|2024-09-22 19:07:20|15544.41|15464.41|15543.49|15463.49|15544.41|15464.41|15543.04|15463.04|8
1727032050000|2024-09-22 19:07:30|15543.39|15463.39|15543.82|15463.82|15544.14|15464.14|15543.39|15463.39|10
1727032060000|2024-09-22 19:07:40|15543.94|15463.94|15543.28|15463.28|15543.95|15463.95|15543.28|15463.28|6
1727032070000|2024-09-22 19:07:50|15543.24|15463.24|15542.45|15462.45|15543.24|15463.24|15542.44|15462.44|9
1727032080000|2024-09-22 19:08:00|15542.49|15462.49|15542.55|15462.55|15542.67|15462.67|15542.35|15462.35|10
1727032090000|2024-09-22 19:08:10|15542.62|15462.62|15542.45|15462.45|15543.21|15463.21|15542.45|15462.45|9
1727032100000|2024-09-22 19:08:20|15541.36|15461.36|15541.4|15461.4|15541.54|15461.54|15541.19|15461.19|8
1727032110000|2024-09-22 19:08:30|15541.25|15461.25|15540.45|15460.45|15541.39|15461.39|15540.45|15460.45|7
1727032120000|2024-09-22 19:08:40|15540.47|15460.47|15540.8|15460.8|15540.8|15460.8|15540.41|15460.41|8
1727032130000|2024-09-22 19:08:50|15540.92|15460.92|15540.9|15460.9|15541.03|15461.03|15540.9|15460.9|9
1727032140000|2024-09-22 19:09:00|15540.84|15460.84|15540.25|15460.25|15541.3|15461.3|15540.25|15460.25|6
1727032150000|2024-09-22 19:09:10|15540.24|15460.24|15538.55|15458.55|15540.24|15460.24|15538.55|15458.55|5
1727032160000|2024-09-22 19:09:20|15537.98|15457.98|15533.3|15453.3|15537.98|15457.98|15533.3|15453.3|8
1727032170000|2024-09-22 19:09:30|15533.24|15453.24|15528.77|15448.77|15533.24|15453.24|15528.42|15448.42|10
1727032180000|2024-09-22 19:09:40|15528.61|15448.61|15528.28|15448.28|15528.72|15448.72|15528.27|15448.27|6
1727032190000|2024-09-22 19:09:50|15528.17|15448.17|15527.71|15447.71|15528.17|15448.17|15527.71|15447.71|4
1727032200000|2024-09-22 19:10:00|15527.61|15447.61|15527.47|15447.47|15527.64|15447.64|15527.47|15447.47|7
1727032210000|2024-09-22 19:10:10|15527.45|15447.45|15528.08|15448.08|15528.17|15448.17|15527.45|15447.45|8
1727032220000|2024-09-22 19:10:20|15528.31|15448.31|15528.32|15448.32|15528.7|15448.7|15527.94|15447.94|9
1727032230000|2024-09-22 19:10:30|15528.31|15448.31|15527.57|15447.57|15528.31|15448.31|15527.57|15447.57|9
1727032240000|2024-09-22 19:10:40|15528.07|15448.07|15527.4|15447.4|15528.2|15448.2|15527.4|15447.4|7
1727032250000|2024-09-22 19:10:50|15527.39|15447.39|15527.21|15447.21|15527.39|15447.39|15527.16|15447.16|7
1727032260000|2024-09-22 19:11:00|15527.27|15447.27|15527.25|15447.25|15527.46|15447.46|15527.21|15447.21|8
1727032270000|2024-09-22 19:11:10|15527.32|15447.32|15527.2|15447.2|15527.32|15447.32|15527.19|15447.19|7
1727032280000|2024-09-22 19:11:20|15527.16|15447.16|15527.93|15447.93|15527.93|15447.93|15527.13|15447.13|7
1727032290000|2024-09-22 19:11:30|15527.49|15447.49|15527.6|15447.6|15527.79|15447.79|15527.49|15447.49|8
1727032300000|2024-09-22 19:11:40|15528.38|15448.38|15527.92|15447.92|15528.38|15448.38|15527.75|15447.75|8
1727032310000|2024-09-22 19:11:50|15527.75|15447.75|15528.73|15448.73|15528.73|15448.73|15527.74|15447.74|7
1727032320000|2024-09-22 19:12:00|15529.07|15449.07|15528.7|15448.7|15529.43|15449.43|15528.7|15448.7|10
1727032330000|2024-09-22 19:12:10|15528.95|15448.95|15528.82|15448.82|15528.95|15448.95|15528.08|15448.08|9
1727032340000|2024-09-22 19:12:20|15528.73|15448.73|15528.7|15448.7|15528.76|15448.76|15528.69|15448.69|7
1727032350000|2024-09-22 19:12:30|15528.5|15448.5|15528.5|15448.5|15528.59|15448.59|15528.5|15448.5|10
1727032360000|2024-09-22 19:12:40|15528.49|15448.49|15528.51|15448.51|15528.73|15448.73|15528.49|15448.49|9
1727032370000|2024-09-22 19:12:50|15528.5|15448.5|15528.75|15448.75|15528.83|15448.83|15528.5|15448.5|8
1727032380000|2024-09-22 19:13:00|15528.79|15448.79|15528.7|15448.7|15528.79|15448.79|15528.7|15448.7|5
1727032390000|2024-09-22 19:13:10|15528.69|15448.69|15526.68|15446.68|15528.69|15448.69|15526.68|15446.68|9
1727032400000|2024-09-22 19:13:20|15526.64|15446.64|15526.27|15446.27|15526.64|15446.64|15525.91|15445.91|10
1727032410000|2024-09-22 19:13:30|15526.26|15446.26|15526.43|15446.43|15526.43|15446.43|15526.25|15446.25|8
1727032420000|2024-09-22 19:13:40|15526.42|15446.42|15526.31|15446.31|15526.49|15446.49|15526.27|15446.27|8
1727032430000|2024-09-22 19:13:50|15526.27|15446.27|15525.99|15445.99|15526.55|15446.55|15525.99|15445.99|10
1727032440000|2024-09-22 19:14:00|15526.03|15446.03|15526.19|15446.19|15526.19|15446.19|15526.03|15446.03|8
1727032450000|2024-09-22 19:14:10|15526.2|15446.2|15525.24|15445.24|15526.2|15446.2|15525.24|15445.24|8
1727032460000|2024-09-22 19:14:20|15525.21|15445.21|15523.52|15443.52|15525.21|15445.21|15523.51|15443.51|9
1727032470000|2024-09-22 19:14:30|15523.48|15443.48|15523.76|15443.76|15524.02|15444.02|15523.48|15443.48|6
1727032480000|2024-09-22 19:14:40|15523.57|15443.57|15524.18|15444.18|15524.37|15444.37|15523.57|15443.57|10
1727032490000|2024-09-22 19:14:50|15524.2|15444.2|15524.7|15444.7|15524.75|15444.75|15524.08|15444.08|9
1727032500000|2024-09-22 19:15:00|15524.71|15444.71|15525.43|15445.43|15525.43|15445.43|15524.71|15444.71|9
1727032510000|2024-09-22 19:15:10|15525.37|15445.37|15524.64|15444.64|15525.37|15445.37|15524.64|15444.64|10
1727032520000|2024-09-22 19:15:20|15524.49|15444.49|15524.46|15444.46|15524.49|15444.49|15524.26|15444.26|10
1727032530000|2024-09-22 19:15:30|15524.3|15444.3|15524.76|15444.76|15524.76|15444.76|15524.28|15444.28|7
1727032540000|2024-09-22 19:15:40|15524.77|15444.77|15525.61|15445.61|15525.61|15445.61|15524.77|15444.77|6
1727032550000|2024-09-22 19:15:50|15525.9|15445.9|15525.52|15445.52|15526.16|15446.16|15525.15|15445.15|10
1727032560000|2024-09-22 19:16:00|15525.48|15445.48|15525.68|15445.68|15526.03|15446.03|15525.46|15445.46|9
1727032570000|2024-09-22 19:16:10|15525.75|15445.75|15525.78|15445.78|15525.78|15445.78|15525.33|15445.33|9
1727032580000|2024-09-22 19:16:20|15525.71|15445.71|15524.69|15444.69|15525.71|15445.71|15524.69|15444.69|9
1727032590000|2024-09-22 19:16:30|15524.66|15444.66|15524.57|15444.57|15524.82|15444.82|15524.57|15444.57|9
1727032600000|2024-09-22 19:16:40|15524.58|15444.58|15524.71|15444.71|15524.74|15444.74|15524.57|15444.57|8
1727032610000|2024-09-22 19:16:50|15524.48|15444.48|15524.44|15444.44|15524.92|15444.92|15524.44|15444.44|7
1727032620000|2024-09-22 19:17:00|15524.37|15444.37|15523.93|15443.93|15524.37|15444.37|15523.86|15443.86|9
1727032630000|2024-09-22 19:17:10|15523.9|15443.9|15522.7|15442.7|15523.9|15443.9|15522.48|15442.48|10
1727032640000|2024-09-22 19:17:20|15522.67|15442.67|15522.81|15442.81|15522.81|15442.81|15522.54|15442.54|8
1727032650000|2024-09-22 19:17:30|15522.71|15442.71|15522.82|15442.82|15523.04|15443.04|15522.71|15442.71|6
1727032660000|2024-09-22 19:17:40|15522.83|15442.83|15523|15443|15523.09|15443.09|15522.83|15442.83|9
1727032670000|2024-09-22 19:17:50|15523.01|15443.01|15523.05|15443.05|15523.05|15443.05|15522.77|15442.77|9
1727032680000|2024-09-22 19:18:00|15523.42|15443.42|15521.2|15441.2|15523.42|15443.42|15521.17|15441.17|9
1727032690000|2024-09-22 19:18:10|15521.21|15441.21|15518.87|15438.87|15521.21|15441.21|15518.87|15438.87|6
1727032700000|2024-09-22 19:18:20|15518.79|15438.79|15519.59|15439.59|15519.6|15439.6|15518.57|15438.57|10
1727032710000|2024-09-22 19:18:30|15519.58|15439.58|15519.64|15439.64|15519.64|15439.64|15519.57|15439.57|6
1727032720000|2024-09-22 19:18:40|15519.62|15439.62|15519.54|15439.54|15519.62|15439.62|15519.54|15439.54|2
1727032730000|2024-09-22 19:18:50|15519.53|15439.53|15519.24|15439.24|15519.53|15439.53|15519.24|15439.24|9
1727032740000|2024-09-22 19:19:00|15519.21|15439.21|15518.25|15438.25|15519.21|15439.21|15518.05|15438.05|10
1727032750000|2024-09-22 19:19:10|15517.52|15437.52|15514.8|15434.8|15517.52|15437.52|15514.31|15434.31|10
1727032760000|2024-09-22 19:19:20|15514.57|15434.57|15513.69|15433.69|15514.74|15434.74|15513.46|15433.46|7
1727032770000|2024-09-22 19:19:30|15513.71|15433.71|15513.81|15433.81|15513.81|15433.81|15513.6|15433.6|7
1727032780000|2024-09-22 19:19:40|15513.82|15433.82|15513.45|15433.45|15513.88|15433.88|15513.45|15433.45|9
1727032790000|2024-09-22 19:19:50|15513.43|15433.43|15513.01|15433.01|15513.43|15433.43|15513.01|15433.01|8
1727032800000|2024-09-22 19:20:00|15513.03|15433.03|15513.12|15433.12|15513.5|15433.5|15513.03|15433.03|10
1727032810000|2024-09-22 19:20:10|15513.03|15433.03|15513.15|15433.15|15513.15|15433.15|15512.99|15432.99|9
1727032820000|2024-09-22 19:20:20|15513.16|15433.16|15512.44|15432.44|15513.17|15433.17|15512.44|15432.44|7
1727032830000|2024-09-22 19:20:30|15511.82|15431.82|15511.16|15431.16|15511.93|15431.93|15510.96|15430.96|7
1727032840000|2024-09-22 19:20:40|15511.1|15431.1|15510.88|15430.88|15511.29|15431.29|15510.88|15430.88|10
1727032850000|2024-09-22 19:20:50|15510.87|15430.87|15510.33|15430.33|15511.24|15431.24|15510.33|15430.33|9
1727032860000|2024-09-22 19:21:00|15510.36|15430.36|15510.31|15430.31|15510.37|15430.37|15510.31|15430.31|6
1727032870000|2024-09-22 19:21:10|15510.24|15430.24|15510.71|15430.71|15510.71|15430.71|15510.1|15430.1|10
1727032880000|2024-09-22 19:21:20|15510.73|15430.73|15510.72|15430.72|15510.8|15430.8|15510.72|15430.72|9
1727032890000|2024-09-22 19:21:30|15510.23|15430.23|15510.8|15430.8|15511.13|15431.13|15510.23|15430.23|9
1727032900000|2024-09-22 19:21:40|15510.75|15430.75|15510.56|15430.56|15510.75|15430.75|15510.55|15430.55|5
1727032910000|2024-09-22 19:21:50|15510.55|15430.55|15509.98|15429.98|15510.55|15430.55|15509.98|15429.98|7
1727032920000|2024-09-22 19:22:00|15510.01|15430.01|15510.33|15430.33|15510.39|15430.39|15510.01|15430.01|7
1727032930000|2024-09-22 19:22:10|15510.27|15430.27|15509.69|15429.69|15510.27|15430.27|15509.69|15429.69|6
1727032940000|2024-09-22 19:22:20|15509.68|15429.68|15508.79|15428.79|15509.68|15429.68|15508.79|15428.79|8
1727032950000|2024-09-22 19:22:30|15508.78|15428.78|15508.85|15428.85|15508.85|15428.85|15508.7|15428.7|10
1727032960000|2024-09-22 19:22:40|15508.86|15428.86|15509.57|15429.57|15509.58|15429.58|15508.81|15428.81|7
1727032970000|2024-09-22 19:22:50|15509.58|15429.58|15510.35|15430.35|15510.35|15430.35|15509.58|15429.58|8
1727032980000|2024-09-22 19:23:00|15510.4|15430.4|15510.75|15430.75|15510.75|15430.75|15510.4|15430.4|9
1727032990000|2024-09-22 19:23:10|15510.57|15430.57|15511.1|15431.1|15511.1|15431.1|15510.44|15430.44|7
1727033000000|2024-09-22 19:23:20|15511.03|15431.03|15510.95|15430.95|15511.03|15431.03|15510.89|15430.89|6
1727033010000|2024-09-22 19:23:30|15510.99|15430.99|15510.35|15430.35|15511.66|15431.66|15510.12|15430.12|9
1727033020000|2024-09-22 19:23:40|15510.04|15430.04|15509.99|15429.99|15510.23|15430.23|15509.97|15429.97|9
1727033030000|2024-09-22 19:23:50|15509.63|15429.63|15508.24|15428.24|15509.63|15429.63|15508.24|15428.24|7
1727033040000|2024-09-22 19:24:00|15508.14|15428.14|15508.09|15428.09|15508.26|15428.26|15508.09|15428.09|6
1727033050000|2024-09-22 19:24:10|15507.68|15427.68|15507.86|15427.86|15507.91|15427.91|15507.64|15427.64|10
1727033060000|2024-09-22 19:24:20|15507.87|15427.87|15508.32|15428.32|15508.5|15428.5|15507.87|15427.87|9
1727033070000|2024-09-22 19:24:30|15507.87|15427.87|15506.94|15426.94|15507.87|15427.87|15506.94|15426.94|9
1727033080000|2024-09-22 19:24:40|15506.96|15426.96|15505.43|15425.43|15506.99|15426.99|15505.43|15425.43|10
1727033090000|2024-09-22 19:24:50|15502.38|15422.38|15501.17|15421.17|15502.38|15422.38|15500.64|15420.64|10
1727033100000|2024-09-22 19:25:00|15500.48|15420.48|15501.51|15421.51|15502.19|15422.19|15499.78|15419.78|10
1727033110000|2024-09-22 19:25:10|15501.48|15421.48|15502.9|15422.9|15502.9|15422.9|15501.36|15421.36|9
1727033120000|2024-09-22 19:25:20|15503.28|15423.28|15501.56|15421.56|15503.28|15423.28|15501.56|15421.56|10
1727033130000|2024-09-22 19:25:30|15501.54|15421.54|15501.75|15421.75|15502.17|15422.17|15501.48|15421.48|8
1727033140000|2024-09-22 19:25:40|15501.73|15421.73|15502.42|15422.42|15502.59|15422.59|15501.73|15421.73|10
1727033150000|2024-09-22 19:25:50|15502.11|15422.11|15501.87|15421.87|15502.11|15422.11|15501.32|15421.32|7
1727033160000|2024-09-22 19:26:00|15501.7|15421.7|15501.39|15421.39|15501.7|15421.7|15501.39|15421.39|9
1727033170000|2024-09-22 19:26:10|15501.38|15421.38|15501.18|15421.18|15501.4|15421.4|15500.59|15420.59|8
1727033180000|2024-09-22 19:26:20|15501.12|15421.12|15498.86|15418.86|15501.12|15421.12|15498.86|15418.86|10
1727033190000|2024-09-22 19:26:30|15498.83|15418.83|15498.42|15418.42|15498.83|15418.83|15498.42|15418.42|10
1727033200000|2024-09-22 19:26:40|15498.46|15418.46|15498.13|15418.13|15498.58|15418.58|15498.13|15418.13|9
1727033210000|2024-09-22 19:26:50|15498.15|15418.15|15497.23|15417.23|15498.15|15418.15|15497.23|15417.23|9
1727033220000|2024-09-22 19:27:00|15496.56|15416.56|15498.39|15418.39|15499.18|15419.18|15496.56|15416.56|10
1727033230000|2024-09-22 19:27:10|15498.32|15418.32|15497.7|15417.7|15498.41|15418.41|15497.69|15417.69|9
1727033240000|2024-09-22 19:27:20|15497.69|15417.69|15497.54|15417.54|15497.7|15417.7|15497.54|15417.54|4
1727033250000|2024-09-22 19:27:30|15497.53|15417.53|15497.68|15417.68|15497.68|15417.68|15497.53|15417.53|9
1727033260000|2024-09-22 19:27:40|15497.47|15417.47|15498.3|15418.3|15498.43|15418.43|15497.46|15417.46|9
1727033270000|2024-09-22 19:27:50|15498.09|15418.09|15499.19|15419.19|15499.21|15419.21|15498.09|15418.09|9
1727033280000|2024-09-22 19:28:00|15499.59|15419.59|15499.57|15419.57|15499.92|15419.92|15499.27|15419.27|10
1727033290000|2024-09-22 19:28:10|15499.26|15419.26|15499.41|15419.41|15499.47|15419.47|15499.26|15419.26|6
1727033300000|2024-09-22 19:28:20|15499.19|15419.19|15499.08|15419.08|15499.19|15419.19|15499.08|15419.08|6
1727033310000|2024-09-22 19:28:30|15499.07|15419.07|15498.9|15418.9|15499.09|15419.09|15498.9|15418.9|5
1727033320000|2024-09-22 19:28:40|15498.93|15418.93|15503.29|15415.29|15503.53|15419.06|15498.93|15415.06|11
1727033330000|2024-09-22 19:28:50|15503.2|15415.2|15503.78|15415.78|15503.78|15415.78|15503.09|15415.09|8
1727033340000|2024-09-22 19:29:00|15503.74|15415.74|15503.54|15415.54|15504.01|15416.01|15503.54|15415.54|9
1727033350000|2024-09-22 19:29:10|15503.52|15415.52|15503.28|15415.28|15503.52|15415.52|15503.27|15415.27|6
1727033360000|2024-09-22 19:29:20|15503.38|15415.38|15502.74|15414.74|15503.51|15415.51|15502.74|15414.74|8
1727033370000|2024-09-22 19:29:30|15502.73|15414.73|15502.62|15414.62|15502.73|15414.73|15502.62|15414.62|7
1727033380000|2024-09-22 19:29:40|15502.61|15414.61|15502.61|15414.61|15502.62|15414.62|15502.6|15414.6|5
1727033390000|2024-09-22 19:29:50|15502.54|15414.54|15502.54|15414.54|15502.54|15414.54|15502.53|15414.53|5
1727033400000|2024-09-22 19:30:00|15503.08|15415.08|15506.35|15418.35|15506.35|15418.35|15503.08|15415.08|9
1727033410000|2024-09-22 19:30:10|15506.38|15418.38|15505.9|15417.9|15506.59|15418.59|15505.85|15417.85|9
1727033420000|2024-09-22 19:30:20|15505.91|15417.91|15506.58|15418.58|15506.58|15418.58|15505.91|15417.91|8
1727033430000|2024-09-22 19:30:30|15507.19|15419.19|15509.8|15421.8|15509.8|15421.8|15507.19|15419.19|9
1727033440000|2024-09-22 19:30:40|15509.81|15421.81|15509.86|15421.86|15509.86|15421.86|15509.78|15421.78|9
1727033450000|2024-09-22 19:30:50|15510.05|15422.05|15510.52|15422.52|15510.53|15422.53|15510.05|15422.05|9
1727033460000|2024-09-22 19:31:00|15513.05|15425.05|15513.97|15425.97|15513.97|15425.97|15513.05|15425.05|8
1727033470000|2024-09-22 19:31:10|15514.39|15426.39|15514.08|15426.08|15514.39|15426.39|15514.03|15426.03|8
1727033480000|2024-09-22 19:31:20|15514.11|15426.11|15516.53|15428.53|15516.67|15428.67|15514.11|15426.11|9
1727033490000|2024-09-22 19:31:30|15516.56|15428.56|15516.68|15428.68|15516.85|15428.85|15516.5|15428.5|9
1727033500000|2024-09-22 19:31:40|15516.88|15428.88|15517.12|15429.12|15517.8|15429.8|15516.88|15428.88|10
1727033510000|2024-09-22 19:31:50|15517.13|15429.13|15517.2|15429.2|15517.2|15429.2|15516.88|15428.88|8
1727033520000|2024-09-22 19:32:00|15517.21|15429.21|15518.45|15430.45|15518.45|15430.45|15517.21|15429.21|7
1727033530000|2024-09-22 19:32:10|15518.43|15430.43|15520.27|15432.27|15520.27|15432.27|15518.43|15430.43|10
1727033540000|2024-09-22 19:32:20|15520.38|15432.38|15523.38|15435.38|15523.38|15435.38|15520.36|15432.36|8
1727033550000|2024-09-22 19:32:30|15523.13|15435.13|15522.05|15434.05|15523.65|15435.65|15522.05|15434.05|10
1727033560000|2024-09-22 19:32:40|15521.89|15433.89|15520.64|15432.64|15522.04|15434.04|15520.64|15432.64|10
1727033570000|2024-09-22 19:32:50|15520.63|15432.63|15520.6|15432.6|15520.65|15432.65|15520.5|15432.5|10
1727033580000|2024-09-22 19:33:00|15519.49|15431.49|15519.31|15431.31|15519.5|15431.5|15519.3|15431.3|9
1727033590000|2024-09-22 19:33:10|15519.27|15431.27|15520.64|15432.64|15520.64|15432.64|15519.25|15431.25|7
1727033600000|2024-09-22 19:33:20|15520.79|15432.79|15519.36|15431.36|15520.79|15432.79|15519.32|15431.32|10
1727033610000|2024-09-22 19:33:30|15519.28|15431.28|15519.29|15431.29|15519.47|15431.47|15519.28|15431.28|6
1727033620000|2024-09-22 19:33:40|15519.28|15431.28|15519.57|15431.57|15519.76|15431.76|15519.28|15431.28|9
1727033630000|2024-09-22 19:33:50|15519.58|15431.58|15517.88|15429.88|15519.58|15431.58|15517.81|15429.81|8
1727033640000|2024-09-22 19:34:00|15517.51|15429.51|15519.52|15431.52|15519.52|15431.52|15517.41|15429.41|10
1727033650000|2024-09-22 19:34:10|15520.12|15432.12|15521.22|15433.22|15521.74|15433.74|15520.11|15432.11|10
1727033660000|2024-09-22 19:34:20|15521.2|15433.2|15521.36|15433.36|15521.38|15433.38|15520.83|15432.83|10
1727033670000|2024-09-22 19:34:30|15521.37|15433.37|15520.71|15432.71|15521.37|15433.37|15520.71|15432.71|7
1727033680000|2024-09-22 19:34:40|15520.56|15432.56|15520.29|15432.29|15520.56|15432.56|15520.29|15432.29|10
1727033690000|2024-09-22 19:34:50|15520.33|15432.33|15521.53|15433.53|15522.03|15434.03|15520.33|15432.33|8
1727033700000|2024-09-22 19:35:00|15521.22|15433.22|15521.39|15433.39|15521.39|15433.39|15521.19|15433.19|8
1727033710000|2024-09-22 19:35:10|15522.42|15434.42|15523.46|15435.46|15523.46|15435.46|15522.42|15434.42|9
1727033720000|2024-09-22 19:35:20|15523.5|15435.5|15522.99|15434.99|15523.5|15435.5|15522.9|15434.9|9
1727033730000|2024-09-22 19:35:30|15522.97|15434.97|15523.27|15435.27|15523.6|15435.6|15522.61|15434.61|10
1727033740000|2024-09-22 19:35:40|15523.23|15435.23|15522.63|15434.63|15523.23|15435.23|15522.61|15434.61|9
1727033750000|2024-09-22 19:35:50|15523|15435|15521.65|15433.65|15523.01|15435.01|15521.61|15433.61|8
1727033760000|2024-09-22 19:36:00|15521.64|15433.64|15521.37|15433.37|15521.64|15433.64|15521.37|15433.37|7
1727033770000|2024-09-22 19:36:10|15521.36|15433.36|15521.86|15433.86|15521.86|15433.86|15521.3|15433.3|6
1727033780000|2024-09-22 19:36:20|15521.95|15433.95|15521.98|15433.98|15522.05|15434.05|15521.4|15433.4|10
1727033790000|2024-09-22 19:36:30|15522|15434|15522.37|15434.37|15522.73|15434.73|15522|15434|10
1727033800000|2024-09-22 19:36:40|15522.46|15434.46|15522.6|15434.6|15522.71|15434.71|15522.38|15434.38|10
1727033810000|2024-09-22 19:36:50|15522.61|15434.61|15523.64|15435.64|15523.64|15435.64|15522.61|15434.61|6
1727033820000|2024-09-22 19:37:00|15523.93|15435.93|15522.8|15434.8|15523.93|15435.93|15522.72|15434.72|7
1727033830000|2024-09-22 19:37:10|15522.76|15434.76|15522.53|15434.53|15522.77|15434.77|15522.49|15434.49|8
1727033840000|2024-09-22 19:37:20|15522.51|15434.51|15522.19|15434.19|15522.51|15434.51|15521.21|15433.21|9
1727033850000|2024-09-22 19:37:30|15522.2|15434.2|15521.38|15433.38|15522.2|15434.2|15521.38|15433.38|9
1727033860000|2024-09-22 19:37:40|15521.41|15433.41|15521.6|15433.6|15521.96|15433.96|15521.41|15433.41|10
1727033870000|2024-09-22 19:37:50|15521.45|15433.45|15521.6|15433.6|15521.66|15433.66|15521.45|15433.45|8
1727033880000|2024-09-22 19:38:00|15521.58|15433.58|15521.88|15433.88|15521.92|15433.92|15521.35|15433.35|9
1727033890000|2024-09-22 19:38:10|15522|15434|15521.93|15433.93|15522.05|15434.05|15521.91|15433.91|9
1727033900000|2024-09-22 19:38:20|15521.58|15433.58|15521.45|15433.45|15522|15434|15521.45|15433.45|9
1727033910000|2024-09-22 19:38:30|15521.42|15433.42|15521.78|15433.78|15521.84|15433.84|15521.29|15433.29|8
1727033920000|2024-09-22 19:38:40|15521.85|15433.85|15521.8|15433.8|15522.12|15434.12|15521.49|15433.49|9
1727033930000|2024-09-22 19:38:50|15521.83|15433.83|15523|15435|15523|15435|15521.83|15433.83|9
1727033940000|2024-09-22 19:39:00|15523.51|15435.51|15522.65|15434.65|15523.51|15435.51|15522.52|15434.52|9
1727033950000|2024-09-22 19:39:10|15522.64|15434.64|15522.2|15434.2|15523.52|15435.52|15522.2|15434.2|9
1727033960000|2024-09-22 19:39:20|15522.62|15434.62|15522.18|15434.18|15522.67|15434.67|15522.18|15434.18|9
1727033970000|2024-09-22 19:39:30|15522.19|15434.19|15522.62|15434.62|15522.62|15434.62|15522.19|15434.19|6
1727033980000|2024-09-22 19:39:40|15522.67|15434.67|15524.32|15436.32|15524.32|15436.32|15522.66|15434.66|10
1727033990000|2024-09-22 19:39:50|15525.07|15437.07|15532.59|15444.59|15532.59|15444.59|15525.07|15437.07|10
1727034000000|2024-09-22 19:40:00|15532.77|15444.77|15531.82|15443.82|15532.86|15444.86|15531.27|15443.27|9
1727034010000|2024-09-22 19:40:10|15531.81|15443.81|15530.22|15442.22|15531.81|15443.81|15530.22|15442.22|9
1727034020000|2024-09-22 19:40:20|15529.75|15441.75|15530.31|15442.31|15530.41|15442.41|15529.75|15441.75|8
1727034030000|2024-09-22 19:40:30|15530.29|15442.29|15530.8|15442.8|15531.45|15443.45|15530.29|15442.29|7
1727034040000|2024-09-22 19:40:40|15530.78|15442.78|15532.07|15444.07|15532.07|15444.07|15530.78|15442.78|10
1727034050000|2024-09-22 19:40:50|15532.17|15444.17|15531.64|15443.64|15532.3|15444.3|15531.64|15443.64|8
1727034060000|2024-09-22 19:41:00|15531.92|15443.92|15531.46|15443.46|15532.15|15444.15|15531.46|15443.46|7
1727034070000|2024-09-22 19:41:10|15531.44|15443.44|15531.26|15443.26|15531.44|15443.44|15531.24|15443.24|8
1727034080000|2024-09-22 19:41:20|15530.85|15442.85|15530.44|15442.44|15530.85|15442.85|15530.43|15442.43|8
1727034090000|2024-09-22 19:41:30|15530.43|15442.43|15531.13|15443.13|15531.13|15443.13|15530.43|15442.43|9
1727034100000|2024-09-22 19:41:40|15531.26|15443.26|15530.99|15442.99|15531.26|15443.26|15530.99|15442.99|8
1727034110000|2024-09-22 19:41:50|15531|15443|15530.38|15442.38|15531|15443|15530.34|15442.34|10
1727034120000|2024-09-22 19:42:00|15529.3|15441.3|15529.77|15441.77|15529.77|15441.77|15528.75|15440.75|8
1727034130000|2024-09-22 19:42:10|15529.74|15441.74|15528.99|15440.99|15529.74|15441.74|15528.99|15440.99|8
1727034140000|2024-09-22 19:42:20|15529|15441|15529.7|15441.7|15529.77|15441.77|15528.79|15440.79|8
1727034150000|2024-09-22 19:42:30|15529.59|15441.59|15529.49|15441.49|15529.67|15441.67|15529.49|15441.49|9
1727034160000|2024-09-22 19:42:40|15529.47|15441.47|15529.43|15441.43|15529.47|15441.47|15529.42|15441.42|8
1727034170000|2024-09-22 19:42:50|15529.44|15441.44|15530.05|15442.05|15530.05|15442.05|15529.35|15441.35|9
1727034180000|2024-09-22 19:43:00|15529.94|15441.94|15530.26|15442.26|15530.33|15442.33|15529.94|15441.94|8
1727034190000|2024-09-22 19:43:10|15530.27|15442.27|15530.56|15442.56|15530.56|15442.56|15529.88|15441.88|9
1727034200000|2024-09-22 19:43:20|15530.6|15442.6|15530.2|15442.2|15530.6|15442.6|15530.13|15442.13|10
1727034210000|2024-09-22 19:43:30|15530.79|15442.79|15531.08|15443.08|15531.08|15443.08|15530.79|15442.79|8
1727034220000|2024-09-22 19:43:40|15531.12|15443.12|15532.52|15444.52|15532.52|15444.52|15531.1|15443.1|10
1727034230000|2024-09-22 19:43:50|15533.38|15445.38|15533.96|15445.96|15533.96|15445.96|15532.89|15444.89|8
1727034240000|2024-09-22 19:44:00|15534.34|15446.34|15534.85|15446.85|15534.88|15446.88|15534.26|15446.26|10
1727034250000|2024-09-22 19:44:10|15534.83|15446.83|15534.79|15446.79|15534.83|15446.83|15534.79|15446.79|7
1727034260000|2024-09-22 19:44:20|15534.78|15446.78|15535.48|15447.48|15535.48|15447.48|15534.77|15446.77|6
1727034270000|2024-09-22 19:44:30|15535.5|15447.5|15535.89|15447.89|15535.97|15447.97|15535.5|15447.5|8
1727034280000|2024-09-22 19:44:40|15535.9|15447.9|15535.58|15447.58|15535.9|15447.9|15535.53|15447.53|6
1727034290000|2024-09-22 19:44:50|15535.52|15447.52|15535.53|15447.53|15535.53|15447.53|15534.46|15446.46|10
1727034300000|2024-09-22 19:45:00|15535.54|15447.54|15535|15447|15535.54|15447.54|15534.68|15446.68|8
1727034310000|2024-09-22 19:45:10|15535.01|15447.01|15535.5|15447.5|15535.71|15447.71|15535.01|15447.01|8
1727034320000|2024-09-22 19:45:20|15536.03|15448.03|15535.29|15447.29|15536.03|15448.03|15535.29|15447.29|10
1727034330000|2024-09-22 19:45:30|15535.24|15447.24|15535.55|15447.55|15535.82|15447.82|15535.18|15447.18|8
1727034340000|2024-09-22 19:45:40|15535.56|15447.56|15535.91|15447.91|15535.91|15447.91|15535.56|15447.56|7
1727034350000|2024-09-22 19:45:50|15535.93|15447.93|15536.14|15448.14|15536.29|15448.29|15535.78|15447.78|9
1727034360000|2024-09-22 19:46:00|15536.12|15448.12|15537.02|15449.02|15537.1|15449.1|15536.12|15448.12|7
1727034370000|2024-09-22 19:46:10|15536.81|15448.81|15536.51|15448.51|15537.06|15449.06|15536.51|15448.51|4
1727034380000|2024-09-22 19:46:20|15536.53|15448.53|15536.55|15448.55|15536.7|15448.7|15536.5|15448.5|9
1727034390000|2024-09-22 19:46:30|15536.58|15448.58|15536.62|15448.62|15536.62|15448.62|15536.51|15448.51|7
1727034400000|2024-09-22 19:46:40|15536.63|15448.63|15536.8|15448.8|15536.86|15448.86|15536.57|15448.57|9
1727034410000|2024-09-22 19:46:50|15536.84|15448.84|15536.96|15448.96|15536.96|15448.96|15536.84|15448.84|5
1727034420000|2024-09-22 19:47:00|15537.09|15449.09|15537.1|15449.1|15537.17|15449.17|15536.99|15448.99|10
1727034430000|2024-09-22 19:47:10|15537.12|15449.12|15537.32|15449.32|15537.63|15449.63|15537.12|15449.12|10
1727034440000|2024-09-22 19:47:20|15538.38|15450.38|15537.94|15449.94|15538.38|15450.38|15537.48|15449.48|6
1727034450000|2024-09-22 19:47:30|15538.26|15450.26|15537.81|15449.81|15538.33|15450.33|15537.81|15449.81|8
1727034460000|2024-09-22 19:47:40|15537.98|15449.98|15537.1|15449.1|15538.06|15450.06|15537.1|15449.1|10
1727034470000|2024-09-22 19:47:50|15537.28|15449.28|15537|15449|15537.28|15449.28|15537|15449|9
1727034480000|2024-09-22 19:48:00|15536.95|15448.95|15537.16|15449.16|15537.17|15449.17|15536.82|15448.82|9
1727034490000|2024-09-22 19:48:10|15536.76|15448.76|15536.76|15448.76|15536.96|15448.96|15536.75|15448.75|8
1727034500000|2024-09-22 19:48:20|15536.54|15448.54|15536.98|15448.98|15536.98|15448.98|15536.54|15448.54|6
1727034510000|2024-09-22 19:48:30|15537.01|15449.01|15535.57|15447.57|15537.02|15449.02|15535.57|15447.57|9
1727034520000|2024-09-22 19:48:40|15535.56|15447.56|15535.47|15447.47|15535.56|15447.56|15535.41|15447.41|7
1727034530000|2024-09-22 19:48:50|15535.48|15447.48|15536.13|15448.13|15536.13|15448.13|15535.43|15447.43|10
1727034540000|2024-09-22 19:49:00|15535.65|15447.65|15535.91|15447.91|15535.91|15447.91|15535.34|15447.34|9
1727034550000|2024-09-22 19:49:10|15535.85|15447.85|15536.42|15448.42|15536.42|15448.42|15535.82|15447.82|10
1727034560000|2024-09-22 19:49:20|15536.44|15448.44|15536.42|15448.42|15536.44|15448.44|15536.11|15448.11|6
1727034570000|2024-09-22 19:49:30|15536.47|15448.47|15536.53|15448.53|15536.53|15448.53|15536.37|15448.37|7
1727034580000|2024-09-22 19:49:40|15536.45|15448.45|15536.43|15448.43|15536.85|15448.85|15536.34|15448.34|8
1727034590000|2024-09-22 19:49:50|15536.44|15448.44|15536.43|15448.43|15536.52|15448.52|15536.41|15448.41|6
1727034600000|2024-09-22 19:50:00|15536.36|15448.36|15536.19|15448.19|15536.39|15448.39|15536.19|15448.19|7
1727034610000|2024-09-22 19:50:10|15536.2|15448.2|15536.24|15448.24|15536.25|15448.25|15536.16|15448.16|10
1727034620000|2024-09-22 19:50:20|15536.13|15448.13|15535.47|15447.47|15536.19|15448.19|15535.47|15447.47|9
1727034630000|2024-09-22 19:50:30|15535.21|15447.21|15534.39|15446.39|15535.21|15447.21|15534.33|15446.33|5
1727034640000|2024-09-22 19:50:40|15534.62|15446.62|15534.76|15446.76|15535.23|15447.23|15534.62|15446.62|8
1727034650000|2024-09-22 19:50:50|15534.73|15446.73|15534.74|15446.74|15534.83|15446.83|15534.7|15446.7|7
1727034660000|2024-09-22 19:51:00|15534.75|15446.75|15534.9|15446.9|15535.33|15447.33|15534.75|15446.75|4
1727034670000|2024-09-22 19:51:10|15534.89|15446.89|15534.51|15446.51|15535.07|15447.07|15534.51|15446.51|6
1727034680000|2024-09-22 19:51:20|15534.37|15446.37|15534.96|15446.96|15534.96|15446.96|15534.31|15446.31|10
1727034690000|2024-09-22 19:51:30|15534.97|15446.97|15535.36|15447.36|15535.36|15447.36|15534.96|15446.96|8
1727034700000|2024-09-22 19:51:40|15535.35|15447.35|15535.49|15447.49|15535.49|15447.49|15535.35|15447.35|7
1727034710000|2024-09-22 19:51:50|15535.51|15447.51|15535.98|15447.98|15535.98|15447.98|15535.5|15447.5|8
1727034720000|2024-09-22 19:52:00|15535.79|15447.79|15536.23|15448.23|15536.23|15448.23|15535.66|15447.66|10
1727034730000|2024-09-22 19:52:10|15536.2|15448.2|15536.84|15448.84|15536.84|15448.84|15536.2|15448.2|9
1727034740000|2024-09-22 19:52:20|15536.8|15448.8|15539.61|15451.61|15539.61|15451.61|15536.8|15448.8|9
1727034750000|2024-09-22 19:52:30|15539.07|15451.07|15542.67|15454.67|15542.67|15454.67|15539.07|15451.07|10
1727034760000|2024-09-22 19:52:40|15543.73|15455.73|15547.15|15459.15|15547.56|15459.56|15543.73|15455.73|9
1727034770000|2024-09-22 19:52:50|15548.05|15460.05|15550.22|15462.22|15550.22|15462.22|15548.05|15460.05|10
1727034780000|2024-09-22 19:53:00|15550|15462|15549.57|15461.57|15550|15462|15548.04|15460.04|10
1727034790000|2024-09-22 19:53:10|15549.6|15461.6|15547.87|15459.87|15549.6|15461.6|15547.87|15459.87|9
1727034800000|2024-09-22 19:53:20|15547.79|15459.79|15547.74|15459.74|15547.79|15459.79|15547.69|15459.69|9
1727034810000|2024-09-22 19:53:30|15547.94|15459.94|15547.66|15459.66|15547.95|15459.95|15546.96|15458.96|9
1727034820000|2024-09-22 19:53:40|15547.67|15459.67|15547.67|15459.67|15548.38|15460.38|15547.67|15459.67|9
1727034830000|2024-09-22 19:53:50|15547.68|15459.68|15549.92|15461.92|15549.92|15461.92|15547.61|15459.61|9
1727034840000|2024-09-22 19:54:00|15550.7|15462.7|15549.97|15461.97|15550.76|15462.76|15549.8|15461.8|8
1727034850000|2024-09-22 19:54:10|15549.71|15461.71|15552.53|15464.53|15552.53|15464.53|15549.71|15461.71|10
1727034860000|2024-09-22 19:54:20|15554.45|15466.45|15557.69|15469.69|15558.15|15470.15|15554.45|15466.45|10
1727034870000|2024-09-22 19:54:30|15557.53|15469.53|15558.04|15470.04|15559.06|15471.06|15557.53|15469.53|10
1727034880000|2024-09-22 19:54:40|15558.05|15470.05|15559.42|15471.42|15559.42|15471.42|15558.02|15470.02|7
1727034890000|2024-09-22 19:54:50|15558.99|15470.99|15560.35|15472.35|15560.35|15472.35|15558.76|15470.76|9
1727034900000|2024-09-22 19:55:00|15560.33|15472.33|15560.55|15472.55|15560.55|15472.55|15559.26|15471.26|9
1727034910000|2024-09-22 19:55:10|15560.65|15472.65|15560.86|15472.86|15560.86|15472.86|15560.32|15472.32|9
1727034920000|2024-09-22 19:55:20|15561.47|15473.47|15561.54|15473.54|15561.72|15473.72|15561.16|15473.16|10
1727034930000|2024-09-22 19:55:30|15561.56|15473.56|15560.86|15472.86|15561.56|15473.56|15560.74|15472.74|8
1727034940000|2024-09-22 19:55:40|15560.85|15472.85|15560.67|15472.67|15560.85|15472.85|15560.67|15472.67|9
1727034950000|2024-09-22 19:55:50|15560.68|15472.68|15561.7|15473.7|15561.81|15473.81|15560.67|15472.67|9
1727034960000|2024-09-22 19:56:00|15561.72|15473.72|15565.02|15477.02|15565.02|15477.02|15561.72|15473.72|10
1727034970000|2024-09-22 19:56:10|15565.92|15477.92|15568.06|15480.06|15568.33|15480.33|15565.92|15477.92|10
1727034980000|2024-09-22 19:56:20|15568.2|15480.2|15569.5|15481.5|15569.5|15481.5|15568.2|15480.2|7
1727034990000|2024-09-22 19:56:30|15569.51|15481.51|15570.31|15482.31|15570.31|15482.31|15568.65|15480.65|9
1727035000000|2024-09-22 19:56:40|15579|15491|15581.6|15493.6|15583|15495|15579|15491|10
1727035010000|2024-09-22 19:56:50|15581.54|15493.54|15589.18|15501.18|15591.27|15503.27|15581.54|15493.54|10
1727035020000|2024-09-22 19:57:00|15587.95|15499.95|15587.32|15499.32|15588.53|15500.53|15587.32|15499.32|10
1727035030000|2024-09-22 19:57:10|15586.52|15498.52|15587.34|15499.34|15588.55|15500.55|15585.74|15497.74|9
1727035040000|2024-09-22 19:57:20|15587.63|15499.63|15587.15|15499.15|15587.63|15499.63|15586.25|15498.25|8
1727035050000|2024-09-22 19:57:30|15588.4|15500.4|15590.65|15502.65|15590.82|15502.82|15588.4|15500.4|8
1727035060000|2024-09-22 19:57:40|15589.1|15501.1|15589.48|15501.48|15590.9|15502.9|15589.1|15501.1|10
1727035070000|2024-09-22 19:57:50|15588.53|15500.53|15588.83|15500.83|15589.6|15501.6|15588.53|15500.53|8
1727035080000|2024-09-22 19:58:00|15588.5|15500.5|15586.3|15498.3|15588.5|15500.5|15586.3|15498.3|10
1727035090000|2024-09-22 19:58:10|15586.21|15498.21|15583.12|15495.12|15586.21|15498.21|15583.09|15495.09|10
1727035100000|2024-09-22 19:58:20|15583.35|15495.35|15582.47|15494.47|15583.35|15495.35|15582.04|15494.04|9
1727035110000|2024-09-22 19:58:30|15583.74|15495.74|15584.83|15496.83|15585.59|15497.59|15583.68|15495.68|10
1727035120000|2024-09-22 19:58:40|15585.52|15497.52|15587.06|15499.06|15587.06|15499.06|15585.52|15497.52|10
1727035130000|2024-09-22 19:58:50|15584.33|15496.33|15581.53|15493.53|15584.33|15496.33|15581.53|15493.53|10
1727035140000|2024-09-22 19:59:00|15581.52|15493.52|15586.31|15498.31|15586.31|15498.31|15581.52|15493.52|9
1727035150000|2024-09-22 19:59:10|15585.67|15497.67|15587.09|15499.09|15587.09|15499.09|15585.63|15497.63|10
1727035160000|2024-09-22 19:59:20|15586.99|15498.99|15589.79|15501.79|15590.15|15502.15|15586.99|15498.99|10
1727035170000|2024-09-22 19:59:30|15589.07|15501.07|15586.51|15498.51|15589.07|15501.07|15586.5|15498.5|10
1727035180000|2024-09-22 19:59:40|15584.81|15496.81|15582.55|15494.55|15584.81|15496.81|15581.09|15493.09|10
1727035190000|2024-09-22 19:59:50|15582.54|15494.54|15583.16|15495.16|15583.26|15495.26|15582.54|15494.54|7
1727035200000|2024-09-22 20:00:00|15582.83|15494.83|15584.01|15496.01|15584.01|15496.01|15582.83|15494.83|10
1727035210000|2024-09-22 20:00:10|15584.46|15496.46|15584.44|15496.44|15585.42|15497.42|15583.75|15495.75|10
1727035220000|2024-09-22 20:00:20|15585.56|15497.56|15585.53|15497.53|15586.36|15498.36|15585.23|15497.23|8
1727035230000|2024-09-22 20:00:30|15585.51|15497.51|15586.45|15498.45|15586.45|15498.45|15585.44|15497.44|10
1727035240000|2024-09-22 20:00:40|15586.58|15498.58|15586.17|15498.17|15586.79|15498.79|15585.66|15497.66|8
1727035250000|2024-09-22 20:00:50|15586.19|15498.19|15588.13|15500.13|15588.64|15500.64|15586.19|15498.19|10
1727035260000|2024-09-22 20:01:00|15588.36|15500.36|15588.38|15500.38|15588.51|15500.51|15588.36|15500.36|9
1727035270000|2024-09-22 20:01:10|15588.27|15500.27|15588.57|15500.57|15589.61|15501.61|15588.27|15500.27|9
1727035280000|2024-09-22 20:01:20|15588.55|15500.55|15588.87|15500.87|15589.29|15501.29|15588.55|15500.55|9
1727035290000|2024-09-22 20:01:30|15588.86|15500.86|15591.18|15503.18|15591.38|15503.38|15588.84|15500.84|10
1727035300000|2024-09-22 20:01:40|15590.89|15502.89|15590.45|15502.45|15590.89|15502.89|15590.21|15502.21|9
1727035310000|2024-09-22 20:01:50|15590.42|15502.42|15588.05|15500.05|15590.42|15502.42|15587.29|15499.29|9
1727035320000|2024-09-22 20:02:00|15588.73|15500.73|15589.33|15501.33|15589.75|15501.75|15588.54|15500.54|8
1727035330000|2024-09-22 20:02:10|15588.89|15500.89|15589.62|15501.62|15589.71|15501.71|15588.58|15500.58|9
1727035340000|2024-09-22 20:02:20|15588.96|15500.96|15588.01|15500.01|15589.68|15501.68|15588.01|15500.01|8
1727035350000|2024-09-22 20:02:30|15588|15500|15589.21|15501.21|15590.08|15502.08|15588|15500|9
1727035360000|2024-09-22 20:02:40|15588.61|15500.61|15588.18|15500.18|15588.79|15500.79|15588.18|15500.18|8
1727035370000|2024-09-22 20:02:50|15588.17|15500.17|15589.89|15501.89|15590.12|15502.12|15588.17|15500.17|9
1727035380000|2024-09-22 20:03:00|15589.56|15501.56|15589.36|15501.36|15590.12|15502.12|15589.25|15501.25|7
1727035390000|2024-09-22 20:03:10|15589.37|15501.37|15591.97|15503.97|15591.97|15503.97|15589.37|15501.37|9
1727035400000|2024-09-22 20:03:20|15592.02|15504.02|15590.56|15502.56|15592.29|15504.29|15590.55|15502.55|10
1727035410000|2024-09-22 20:03:30|15590.58|15502.58|15590.23|15502.23|15590.58|15502.58|15590.17|15502.17|10
1727035420000|2024-09-22 20:03:40|15590.56|15502.56|15595.81|15507.81|15595.81|15507.81|15590.55|15502.55|10
1727035430000|2024-09-22 20:03:50|15595.58|15507.58|15593.77|15505.77|15596.04|15508.04|15593.75|15505.75|9
1727035440000|2024-09-22 20:04:00|15593.12|15505.12|15595.23|15507.23|15595.68|15507.68|15592.46|15504.46|10
1727035450000|2024-09-22 20:04:10|15595.17|15507.17|15595.22|15507.22|15595.22|15507.22|15593.76|15505.76|10
1727035460000|2024-09-22 20:04:20|15594.89|15506.89|15594.78|15506.78|15594.89|15506.89|15593.97|15505.97|9
1727035470000|2024-09-22 20:04:30|15594.33|15506.33|15595.66|15507.66|15597.02|15509.02|15594.33|15506.33|10
1727035480000|2024-09-22 20:04:40|15595.65|15507.65|15590.21|15502.21|15595.74|15507.74|15590.21|15502.21|9
1727035490000|2024-09-22 20:04:50|15589.8|15501.8|15587.93|15499.93|15589.8|15501.8|15587.75|15499.75|10
1727035500000|2024-09-22 20:05:00|15587.94|15499.94|15587.61|15499.61|15588.52|15500.52|15587.54|15499.54|10
1727035510000|2024-09-22 20:05:10|15587.63|15499.63|15587.13|15499.13|15588.48|15500.48|15587.13|15499.13|9
1727035520000|2024-09-22 20:05:20|15585.8|15497.8|15584.63|15496.63|15585.8|15497.8|15583.55|15495.55|10
1727035530000|2024-09-22 20:05:30|15584.46|15496.46|15583.37|15495.37|15584.46|15496.46|15583.37|15495.37|8
1727035540000|2024-09-22 20:05:40|15583.6|15495.6|15583.27|15495.27|15583.7|15495.7|15583.22|15495.22|6
1727035550000|2024-09-22 20:05:50|15583.52|15495.52|15583.01|15495.01|15583.58|15495.58|15583|15495|9
1727035560000|2024-09-22 20:06:00|15583.14|15495.14|15583.75|15495.75|15584.06|15496.06|15583.14|15495.14|8
1727035570000|2024-09-22 20:06:10|15583.65|15495.65|15587.53|15499.53|15587.53|15499.53|15583.65|15495.65|9
1727035580000|2024-09-22 20:06:20|15587.99|15499.99|15591.89|15503.89|15592.17|15504.17|15587.99|15499.99|10
1727035590000|2024-09-22 20:06:30|15591.99|15503.99|15591.03|15503.03|15592.04|15504.04|15590.6|15502.6|9
1727035600000|2024-09-22 20:06:40|15590.93|15502.93|15590.71|15502.71|15591.78|15503.78|15590.03|15502.03|10
1727035610000|2024-09-22 20:06:50|15590.78|15502.78|15591.46|15503.46|15592.23|15504.23|15590.78|15502.78|9
1727035620000|2024-09-22 20:07:00|15591.47|15503.47|15590.71|15502.71|15592.84|15504.84|15590.71|15502.71|9
1727035630000|2024-09-22 20:07:10|15590.66|15502.66|15588.42|15500.42|15590.66|15502.66|15588.42|15500.42|9
1727035640000|2024-09-22 20:07:20|15588.84|15500.84|15587.05|15499.05|15588.84|15500.84|15587.05|15499.05|10
1727035650000|2024-09-22 20:07:30|15587.16|15499.16|15587.73|15499.73|15587.73|15499.73|15586.94|15498.94|10
1727035660000|2024-09-22 20:07:40|15587.6|15499.6|15588.77|15500.77|15588.81|15500.81|15587.6|15499.6|10
1727035670000|2024-09-22 20:07:50|15588.73|15500.73|15589.17|15501.17|15589.23|15501.23|15588.73|15500.73|7
1727035680000|2024-09-22 20:08:00|15588.98|15500.98|15587.54|15499.54|15589.21|15501.21|15587.54|15499.54|8
1727035690000|2024-09-22 20:08:10|15587.5|15499.5|15587.37|15499.37|15587.5|15499.5|15587.37|15499.37|7
1727035700000|2024-09-22 20:08:20|15587.36|15499.36|15587.07|15499.07|15587.4|15499.4|15587.03|15499.03|8
1727035710000|2024-09-22 20:08:30|15587.1|15499.1|15589.19|15501.19|15589.19|15501.19|15587.1|15499.1|10
1727035720000|2024-09-22 20:08:40|15589.95|15501.95|15591.37|15503.37|15591.41|15503.41|15589.95|15501.95|10
1727035730000|2024-09-22 20:08:50|15591.39|15503.39|15591.16|15503.16|15591.8|15503.8|15590.67|15502.67|10
1727035740000|2024-09-22 20:09:00|15590|15502|15589.15|15501.15|15590|15502|15589.15|15501.15|8
1727035750000|2024-09-22 20:09:10|15589.14|15501.14|15589.3|15501.3|15590.11|15502.11|15589.07|15501.07|7
1727035760000|2024-09-22 20:09:20|15589.52|15501.52|15590.52|15502.52|15590.8|15502.8|15589.52|15501.52|9
1727035770000|2024-09-22 20:09:30|15590.45|15502.45|15592.97|15504.97|15592.97|15504.97|15590.45|15502.45|8
1727035780000|2024-09-22 20:09:40|15593.11|15505.11|15599.62|15511.62|15599.62|15511.62|15593.11|15505.11|10
1727035790000|2024-09-22 20:09:50|15600.8|15512.8|15601|15513|15601.04|15513.04|15600.28|15512.28|10
1727035800000|2024-09-22 20:10:00|15601.02|15513.02|15600.21|15512.21|15601.02|15513.02|15599.95|15511.95|10
1727035810000|2024-09-22 20:10:10|15600.23|15512.23|15601.3|15513.3|15601.56|15513.56|15600.23|15512.23|10
1727035820000|2024-09-22 20:10:20|15600.53|15512.53|15601.58|15513.58|15601.6|15513.6|15600.39|15512.39|8
1727035830000|2024-09-22 20:10:30|15600.52|15512.52|15598.49|15510.49|15600.54|15512.54|15598.49|15510.49|9
1727035840000|2024-09-22 20:10:40|15598.66|15510.66|15596.97|15508.97|15598.66|15510.66|15596.97|15508.97|8
1727035850000|2024-09-22 20:10:50|15596.63|15508.63|15597.19|15509.19|15597.85|15509.85|15596.63|15508.63|10
1727035860000|2024-09-22 20:11:00|15597.27|15509.27|15598.47|15510.47|15598.47|15510.47|15597.27|15509.27|10
1727035870000|2024-09-22 20:11:10|15598.51|15510.51|15599.89|15511.89|15599.89|15511.89|15598.32|15510.32|10
1727035880000|2024-09-22 20:11:20|15599.56|15511.56|15601.13|15513.13|15601.13|15513.13|15599.51|15511.51|9
1727035890000|2024-09-22 20:11:30|15601.44|15513.44|15599.7|15511.7|15601.47|15513.47|15599.7|15511.7|8
1727035900000|2024-09-22 20:11:40|15599.71|15511.71|15599.6|15511.6|15599.77|15511.77|15599.6|15511.6|8
1727035910000|2024-09-22 20:11:50|15598.94|15510.94|15596.99|15508.99|15599.09|15511.09|15596.82|15508.82|9
1727035920000|2024-09-22 20:12:00|15596.65|15508.65|15593.27|15505.27|15596.74|15508.74|15593.27|15505.27|10
1727035930000|2024-09-22 20:12:10|15593.16|15505.16|15595.69|15507.69|15595.69|15507.69|15593.15|15505.15|10
1727035940000|2024-09-22 20:12:20|15595.65|15507.65|15595.29|15507.29|15595.84|15507.84|15594.75|15506.75|8
1727035950000|2024-09-22 20:12:30|15595.81|15507.81|15591.93|15503.93|15595.81|15507.81|15591.93|15503.93|10
1727035960000|2024-09-22 20:12:40|15591.27|15503.27|15592.05|15504.05|15592.82|15504.82|15591.27|15503.27|9
1727035970000|2024-09-22 20:12:50|15592.02|15504.02|15591.81|15503.81|15592.79|15504.79|15591.8|15503.8|8
1727035980000|2024-09-22 20:13:00|15593.63|15505.63|15593.55|15505.55|15593.85|15505.85|15593.15|15505.15|8
1727035990000|2024-09-22 20:13:10|15593.77|15505.77|15595.35|15507.35|15595.35|15507.35|15593.44|15505.44|10
1727036000000|2024-09-22 20:13:20|15596.22|15508.22|15594.58|15506.58|15596.22|15508.22|15594.58|15506.58|9
1727036010000|2024-09-22 20:13:30|15594.56|15506.56|15593.79|15505.79|15594.56|15506.56|15593.79|15505.79|5
1727036020000|2024-09-22 20:13:40|15594.01|15506.01|15594.37|15506.37|15594.37|15506.37|15593.84|15505.84|6
1727036030000|2024-09-22 20:13:50|15594.44|15506.44|15594.12|15506.12|15594.82|15506.82|15594.12|15506.12|9
1727036040000|2024-09-22 20:14:00|15594.3|15506.3|15594.72|15506.72|15594.73|15506.73|15594.08|15506.08|8
1727036050000|2024-09-22 20:14:10|15594.77|15506.77|15595.72|15507.72|15595.72|15507.72|15594.77|15506.77|6
1727036060000|2024-09-22 20:14:20|15595.61|15507.61|15597.21|15509.21|15597.21|15509.21|15595.61|15507.61|8
1727036070000|2024-09-22 20:14:30|15597.29|15509.29|15599.12|15511.12|15599.21|15511.21|15597.23|15509.23|8
1727036080000|2024-09-22 20:14:40|15605.06|15517.06|15608.23|15520.23|15608.23|15520.23|15604.73|15516.73|10
1727036090000|2024-09-22 20:14:50|15608.3|15520.3|15608.98|15520.98|15609.07|15521.07|15607.62|15519.62|10
1727036100000|2024-09-22 20:15:00|15608.13|15520.13|15606.66|15518.66|15608.13|15520.13|15606.66|15518.66|9
1727036110000|2024-09-22 20:15:10|15607.31|15519.31|15608.15|15520.15|15609.01|15521.01|15606.72|15518.72|10
1727036120000|2024-09-22 20:15:20|15608.73|15520.73|15608.04|15520.04|15608.82|15520.82|15608.04|15520.04|9
1727036130000|2024-09-22 20:15:30|15608|15520|15608.52|15520.52|15608.62|15520.62|15608|15520|8
1727036140000|2024-09-22 20:15:40|15608.54|15520.54|15608.85|15520.85|15608.85|15520.85|15608.54|15520.54|7
1727036150000|2024-09-22 20:15:50|15608.84|15520.84|15608.8|15520.8|15608.84|15520.84|15608.78|15520.78|4
1727036160000|2024-09-22 20:16:00|15608.79|15520.79|15610.66|15522.66|15610.66|15522.66|15608.79|15520.79|10
1727036170000|2024-09-22 20:16:10|15610.96|15522.96|15615.12|15527.12|15615.17|15527.17|15610.96|15522.96|10
1727036180000|2024-09-22 20:16:20|15615.55|15527.55|15614.9|15526.9|15615.99|15527.99|15614.9|15526.9|10
1727036190000|2024-09-22 20:16:30|15614.23|15526.23|15613.41|15525.41|15614.23|15526.23|15613.18|15525.18|10
1727036200000|2024-09-22 20:16:40|15613.44|15525.44|15614.66|15526.66|15615.06|15527.06|15613.19|15525.19|10
1727036210000|2024-09-22 20:16:50|15615.17|15527.17|15615.73|15527.73|15616.34|15528.34|15615.17|15527.17|9
1727036220000|2024-09-22 20:17:00|15615.78|15527.78|15617.45|15529.45|15618.57|15530.57|15615.78|15527.78|10
1727036230000|2024-09-22 20:17:10|15617.84|15529.84|15618.1|15530.1|15618.43|15530.43|15617.84|15529.84|9
1727036240000|2024-09-22 20:17:20|15617.57|15529.57|15617.54|15529.54|15617.59|15529.59|15617.54|15529.54|6
1727036250000|2024-09-22 20:17:30|15617.55|15529.55|15616.5|15528.5|15617.55|15529.55|15616.5|15528.5|9
1727036260000|2024-09-22 20:17:40|15616.55|15528.55|15616.5|15528.5|15616.57|15528.57|15616.5|15528.5|6
1727036270000|2024-09-22 20:17:50|15616.49|15528.49|15616.59|15528.59|15616.59|15528.59|15616.49|15528.49|5
1727036280000|2024-09-22 20:18:00|15616.6|15528.6|15615.72|15527.72|15616.6|15528.6|15615.72|15527.72|10
1727036290000|2024-09-22 20:18:10|15615.67|15527.67|15615.26|15527.26|15615.67|15527.67|15615.24|15527.24|9
1727036300000|2024-09-22 20:18:20|15615.27|15527.27|15613.6|15525.6|15615.27|15527.27|15613.6|15525.6|9
1727036310000|2024-09-22 20:18:30|15614.1|15526.1|15612.81|15524.81|15614.57|15526.57|15612.81|15524.81|10
1727036320000|2024-09-22 20:18:40|15612.83|15524.83|15613.21|15525.21|15613.99|15525.99|15612.83|15524.83|10
1727036330000|2024-09-22 20:18:50|15613.19|15525.19|15610.86|15522.86|15613.19|15525.19|15610.86|15522.86|8
1727036340000|2024-09-22 20:19:00|15610.87|15522.87|15607.7|15519.7|15610.87|15522.87|15607.55|15519.55|8
1727036350000|2024-09-22 20:19:10|15607.72|15519.72|15606.96|15518.96|15607.88|15519.88|15606.75|15518.75|9
1727036360000|2024-09-22 20:19:20|15606.95|15518.95|15606.33|15518.33|15606.97|15518.97|15606.31|15518.31|10
1727036370000|2024-09-22 20:19:30|15606.25|15518.25|15606.39|15518.39|15606.45|15518.45|15606.25|15518.25|8
1727036380000|2024-09-22 20:19:40|15606.33|15518.33|15605.58|15517.58|15606.34|15518.34|15605.47|15517.47|4
1727036390000|2024-09-22 20:19:50|15605.59|15517.59|15604.43|15516.43|15605.59|15517.59|15604.27|15516.27|6
1727036400000|2024-09-22 20:20:00|15604.52|15516.52|15607.12|15519.12|15607.5|15519.5|15604.52|15516.52|10
1727036410000|2024-09-22 20:20:10|15607.14|15519.14|15607.98|15519.98|15608.25|15520.25|15607.14|15519.14|10
1727036420000|2024-09-22 20:20:20|15607.51|15519.51|15607.69|15519.69|15607.69|15519.69|15606.89|15518.89|8
1727036430000|2024-09-22 20:20:30|15607.74|15519.74|15607.08|15519.08|15607.74|15519.74|15606.92|15518.92|10
1727036440000|2024-09-22 20:20:40|15606.96|15518.96|15608.3|15520.3|15608.4|15520.4|15606.92|15518.92|10
1727036450000|2024-09-22 20:20:50|15608.31|15520.31|15608.26|15520.26|15608.44|15520.44|15608.26|15520.26|6
1727036460000|2024-09-22 20:21:00|15607.72|15519.72|15612.46|15524.46|15612.46|15524.46|15607.32|15519.32|7
1727036470000|2024-09-22 20:21:10|15612.49|15524.49|15614.68|15526.68|15614.68|15526.68|15612.49|15524.49|10
1727036480000|2024-09-22 20:21:20|15613.82|15525.82|15614.33|15526.33|15614.8|15526.8|15613.82|15525.82|10
1727036490000|2024-09-22 20:21:30|15614.09|15526.09|15614.5|15526.5|15614.58|15526.58|15613.83|15525.83|8
1727036500000|2024-09-22 20:21:40|15615.02|15527.02|15616.12|15528.12|15616.33|15528.33|15613.92|15525.92|10
1727036510000|2024-09-22 20:21:50|15615.6|15527.6|15615.45|15527.45|15615.65|15527.65|15615.45|15527.45|9
1727036520000|2024-09-22 20:22:00|15615.3|15527.3|15615.79|15527.79|15615.79|15527.79|15615.27|15527.27|8
1727036530000|2024-09-22 20:22:10|15615.97|15527.97|15616.3|15528.3|15616.69|15528.69|15615.85|15527.85|9
1727036540000|2024-09-22 20:22:20|15616.49|15528.49|15616.42|15528.42|15616.61|15528.61|15616.11|15528.11|9
1727036550000|2024-09-22 20:22:30|15616.47|15528.47|15617.16|15529.16|15617.22|15529.22|15616.47|15528.47|9
1727036560000|2024-09-22 20:22:40|15617.6|15529.6|15620.64|15532.64|15621.17|15533.17|15617.6|15529.6|10
1727036570000|2024-09-22 20:22:50|15620.6|15532.6|15620.64|15532.64|15621.36|15533.36|15620.51|15532.51|10
1727036580000|2024-09-22 20:23:00|15621.21|15533.21|15621.25|15533.25|15621.53|15533.53|15621.02|15533.02|9
1727036590000|2024-09-22 20:23:10|15621.26|15533.26|15620.7|15532.7|15621.26|15533.26|15620.7|15532.7|9
1727036600000|2024-09-22 20:23:20|15620.79|15532.79|15620.92|15532.92|15620.92|15532.92|15620.66|15532.66|9
1727036610000|2024-09-22 20:23:30|15621|15533|15621.07|15533.07|15621.07|15533.07|15620.99|15532.99|9
1727036620000|2024-09-22 20:23:40|15621.03|15533.03|15621.15|15533.15|15621.15|15533.15|15621|15533|7
1727036630000|2024-09-22 20:23:50|15621.16|15533.16|15617.13|15529.13|15621.16|15533.16|15617.13|15529.13|8
1727036640000|2024-09-22 20:24:00|15617.12|15529.12|15619.71|15531.71|15619.71|15531.71|15616.82|15528.82|10
1727036650000|2024-09-22 20:24:10|15619.68|15531.68|15619.05|15531.05|15620.16|15532.16|15618.95|15530.95|10
1727036660000|2024-09-22 20:24:20|15620.58|15532.58|15622.24|15534.24|15622.24|15534.24|15620.58|15532.58|10
1727036670000|2024-09-22 20:24:30|15623.3|15535.3|15622.84|15534.84|15623.3|15535.3|15622.37|15534.37|9
1727036680000|2024-09-22 20:24:40|15622.71|15534.71|15621.21|15533.21|15622.79|15534.79|15620.9|15532.9|9
1727036690000|2024-09-22 20:24:50|15620.92|15532.92|15619.37|15531.37|15620.92|15532.92|15619.37|15531.37|8
1727036700000|2024-09-22 20:25:00|15619.32|15531.32|15617.52|15529.52|15619.32|15531.32|15617.51|15529.51|9
1727036710000|2024-09-22 20:25:10|15617.02|15529.02|15615.78|15527.78|15617.02|15529.02|15615.6|15527.6|9
1727036720000|2024-09-22 20:25:20|15615.59|15527.59|15615.06|15527.06|15615.65|15527.65|15615.06|15527.06|10
1727036730000|2024-09-22 20:25:30|15615.28|15527.28|15615.77|15527.77|15616.38|15528.38|15615.28|15527.28|9
1727036740000|2024-09-22 20:25:40|15615.38|15527.38|15611.35|15523.35|15615.38|15527.38|15611.35|15523.35|10
1727036750000|2024-09-22 20:25:50|15611.15|15523.15|15613.3|15525.3|15613.3|15525.3|15610.69|15522.69|10
1727036760000|2024-09-22 20:26:00|15612.74|15524.74|15614.53|15526.53|15614.82|15526.82|15612.74|15524.74|9
1727036770000|2024-09-22 20:26:10|15614.48|15526.48|15613.55|15525.55|15615.14|15527.14|15612.28|15524.28|10
1727036780000|2024-09-22 20:26:20|15613.02|15525.02|15612.06|15524.06|15613.53|15525.53|15611.71|15523.71|9
1727036790000|2024-09-22 20:26:30|15612.02|15524.02|15611.68|15523.68|15612.34|15524.34|15611.45|15523.45|9
1727036800000|2024-09-22 20:26:40|15611.56|15523.56|15612.49|15524.49|15612.69|15524.69|15611.47|15523.47|9
1727036810000|2024-09-22 20:26:50|15612.57|15524.57|15614.35|15526.35|15614.35|15526.35|15612.57|15524.57|7
1727036820000|2024-09-22 20:27:00|15614.31|15526.31|15614.54|15526.54|15614.54|15526.54|15614.31|15526.31|8
1727036830000|2024-09-22 20:27:10|15614.61|15526.61|15613.88|15525.88|15615.02|15527.02|15613.85|15525.85|10
1727036840000|2024-09-22 20:27:20|15613.9|15525.9|15612.17|15524.17|15613.9|15525.9|15612.17|15524.17|8
1727036850000|2024-09-22 20:27:30|15612.51|15524.51|15613.08|15525.08|15613.08|15525.08|15611.71|15523.71|9
1727036860000|2024-09-22 20:27:40|15613.88|15525.88|15612.26|15524.26|15613.88|15525.88|15612.26|15524.26|10
1727036870000|2024-09-22 20:27:50|15612.16|15524.16|15612.44|15524.44|15612.44|15524.44|15611.8|15523.8|10
1727036880000|2024-09-22 20:28:00|15612.07|15524.07|15612.11|15524.11|15612.15|15524.15|15611.99|15523.99|7
1727036890000|2024-09-22 20:28:10|15612.15|15524.15|15612.68|15524.68|15612.68|15524.68|15611.56|15523.56|10
1727036900000|2024-09-22 20:28:20|15612.78|15524.78|15611.58|15523.58|15612.78|15524.78|15611.58|15523.58|7
1727036910000|2024-09-22 20:28:30|15611.57|15523.57|15611.96|15523.96|15612.01|15524.01|15611.57|15523.57|6
1727036920000|2024-09-22 20:28:40|15611.89|15523.89|15612.67|15524.67|15612.95|15524.95|15611.83|15523.83|9
1727036930000|2024-09-22 20:28:50|15612.84|15524.84|15613.31|15525.31|15613.86|15525.86|15612.84|15524.84|9
1727036940000|2024-09-22 20:29:00|15613.08|15525.08|15613.36|15525.36|15613.55|15525.55|15613.06|15525.06|8
1727036950000|2024-09-22 20:29:10|15613.3|15525.3|15612.69|15524.69|15613.3|15525.3|15612.69|15524.69|9
1727036960000|2024-09-22 20:29:20|15612.66|15524.66|15612.42|15524.42|15612.68|15524.68|15612.09|15524.09|7
1727036970000|2024-09-22 20:29:30|15612.43|15524.43|15612.02|15524.02|15612.43|15524.43|15611.48|15523.48|10
1727036980000|2024-09-22 20:29:40|15612.01|15524.01|15613.06|15525.06|15613.25|15525.25|15611.91|15523.91|8
1727036990000|2024-09-22 20:29:50|15613.18|15525.18|15613.56|15525.56|15613.86|15525.86|15613.18|15525.18|10
1727037000000|2024-09-22 20:30:00|15613.9|15525.9|15610.56|15522.56|15613.9|15525.9|15610.56|15522.56|10
1727037010000|2024-09-22 20:30:10|15609.81|15521.81|15610.74|15522.74|15610.74|15522.74|15609.78|15521.78|10
1727037020000|2024-09-22 20:30:20|15610.39|15522.39|15610.99|15522.99|15611.07|15523.07|15610.37|15522.37|6
1727037030000|2024-09-22 20:30:30|15609.54|15521.54|15612.14|15524.14|15612.14|15524.14|15609.54|15521.54|10
1727037040000|2024-09-22 20:30:40|15612.44|15524.44|15612.23|15524.23|15612.57|15524.57|15612.16|15524.16|9
1727037050000|2024-09-22 20:30:50|15612.24|15524.24|15611.5|15523.5|15612.24|15524.24|15611.5|15523.5|9
1727037060000|2024-09-22 20:31:00|15611.48|15523.48|15611.03|15523.03|15611.64|15523.64|15611.03|15523.03|9
1727037070000|2024-09-22 20:31:10|15611.38|15523.38|15611.64|15523.64|15611.64|15523.64|15610.53|15522.53|8
1727037080000|2024-09-22 20:31:20|15611.6|15523.6|15612.01|15524.01|15612.09|15524.09|15611.28|15523.28|9
1727037090000|2024-09-22 20:31:30|15612.04|15524.04|15612.49|15524.49|15612.58|15524.58|15611.7|15523.7|10
1727037100000|2024-09-22 20:31:40|15612.09|15524.09|15610|15522|15612.09|15524.09|15609.84|15521.84|10
1727037110000|2024-09-22 20:31:50|15609.89|15521.89|15606.52|15518.52|15609.89|15521.89|15606.52|15518.52|8
1727037120000|2024-09-22 20:32:00|15606.53|15518.53|15605.43|15517.43|15606.53|15518.53|15605.06|15517.06|7
1727037130000|2024-09-22 20:32:10|15605.71|15517.71|15606.31|15518.31|15606.31|15518.31|15605.13|15517.13|10
1727037140000|2024-09-22 20:32:20|15606.06|15518.06|15605.23|15517.23|15606.17|15518.17|15605.22|15517.22|9
1727037150000|2024-09-22 20:32:30|15605.22|15517.22|15604.46|15516.46|15605.31|15517.31|15604.46|15516.46|7
1727037160000|2024-09-22 20:32:40|15604.45|15516.45|15603.73|15515.73|15604.45|15516.45|15603.73|15515.73|9
1727037170000|2024-09-22 20:32:50|15603.68|15515.68|15603.54|15515.54|15604.05|15516.05|15603.54|15515.54|10
1727037180000|2024-09-22 20:33:00|15603.5|15515.5|15602.54|15514.54|15603.5|15515.5|15602.54|15514.54|10
1727037190000|2024-09-22 20:33:10|15602.27|15514.27|15601.71|15513.71|15602.73|15514.73|15601.69|15513.69|10
1727037200000|2024-09-22 20:33:20|15601.76|15513.76|15601.63|15513.63|15601.85|15513.85|15600.86|15512.86|10
1727037210000|2024-09-22 20:33:30|15602.16|15514.16|15601.62|15513.62|15602.17|15514.17|15601.51|15513.51|8
1727037220000|2024-09-22 20:33:40|15600.45|15512.45|15599.1|15511.1|15600.48|15512.48|15599.1|15511.1|9
1727037230000|2024-09-22 20:33:50|15598.42|15510.42|15598.94|15510.94|15598.94|15510.94|15598.42|15510.42|10
1727037240000|2024-09-22 20:34:00|15598.95|15510.95|15598.92|15510.92|15598.95|15510.95|15598.32|15510.32|10
1727037250000|2024-09-22 20:34:10|15598.93|15510.93|15598.73|15510.73|15599.14|15511.14|15598.61|15510.61|9
1727037260000|2024-09-22 20:34:20|15597.56|15509.56|15597.8|15509.8|15598.12|15510.12|15597.56|15509.56|7
1727037270000|2024-09-22 20:34:30|15597.74|15509.74|15598.95|15510.95|15599.03|15511.03|15597.74|15509.74|8
1727037280000|2024-09-22 20:34:40|15599.04|15511.04|15600.05|15512.05|15600.05|15512.05|15598.97|15510.97|8
1727037290000|2024-09-22 20:34:50|15600.08|15512.08|15600.38|15512.38|15600.38|15512.38|15600.07|15512.07|9
1727037300000|2024-09-22 20:35:00|15600.39|15512.39|15599.32|15511.32|15600.39|15512.39|15599.2|15511.2|10
1727037310000|2024-09-22 20:35:10|15599.3|15511.3|15598.28|15510.28|15599.79|15511.79|15598.28|15510.28|8
1727037320000|2024-09-22 20:35:20|15598.23|15510.23|15596.73|15508.73|15598.23|15510.23|15596.09|15508.09|9
1727037330000|2024-09-22 20:35:30|15596.72|15508.72|15597.67|15509.67|15597.88|15509.88|15596.71|15508.71|9
1727037340000|2024-09-22 20:35:40|15597.15|15509.15|15597.53|15509.53|15597.53|15509.53|15597.15|15509.15|7
1727037350000|2024-09-22 20:35:50|15597.56|15509.56|15597.83|15509.83|15597.96|15509.96|15597.56|15509.56|10
1727037360000|2024-09-22 20:36:00|15597.64|15509.64|15597.33|15509.33|15597.97|15509.97|15597.33|15509.33|9
1727037370000|2024-09-22 20:36:10|15597.34|15509.34|15597.61|15509.61|15597.61|15509.61|15597.34|15509.34|4
1727037380000|2024-09-22 20:36:20|15597.65|15509.65|15597.52|15509.52|15597.74|15509.74|15597.51|15509.51|8
1727037390000|2024-09-22 20:36:30|15597.54|15509.54|15597.81|15509.81|15597.9|15509.9|15597.03|15509.03|10
1727037400000|2024-09-22 20:36:40|15597.82|15509.82|15598.96|15510.96|15598.96|15510.96|15597.82|15509.82|9
1727037410000|2024-09-22 20:36:50|15599.23|15511.23|15600.71|15512.71|15601.24|15513.24|15599.19|15511.19|9
1727037420000|2024-09-22 20:37:00|15600.73|15512.73|15602.17|15514.17|15602.17|15514.17|15600.73|15512.73|9
1727037430000|2024-09-22 20:37:10|15602.73|15514.73|15602.13|15514.13|15603.1|15515.1|15602|15514|7
1727037440000|2024-09-22 20:37:20|15602.12|15514.12|15601.68|15513.68|15602.12|15514.12|15601.66|15513.66|8
1727037450000|2024-09-22 20:37:30|15600.62|15512.62|15600.02|15512.02|15600.62|15512.62|15599.98|15511.98|9
1727037460000|2024-09-22 20:37:40|15600|15512|15600.41|15512.41|15600.41|15512.41|15599.95|15511.95|8
1727037470000|2024-09-22 20:37:50|15600.31|15512.31|15600.39|15512.39|15600.41|15512.41|15600.2|15512.2|10
1727037480000|2024-09-22 20:38:00|15600.4|15512.4|15601.57|15513.57|15601.57|15513.57|15600.4|15512.4|8
1727037490000|2024-09-22 20:38:10|15601.05|15513.05|15601.1|15513.1|15601.34|15513.34|15601|15513|8
1727037500000|2024-09-22 20:38:20|15601.43|15513.43|15599.42|15511.42|15601.43|15513.43|15599.42|15511.42|10
1727037510000|2024-09-22 20:38:30|15599.98|15511.98|15599.62|15511.62|15599.98|15511.98|15599.51|15511.51|8
1727037520000|2024-09-22 20:38:40|15599.61|15511.61|15600.24|15512.24|15600.24|15512.24|15599.4|15511.4|5
1727037530000|2024-09-22 20:38:50|15599.35|15511.35|15599.03|15511.03|15599.37|15511.37|15599.03|15511.03|9
1727037540000|2024-09-22 20:39:00|15599.02|15511.02|15600.26|15512.26|15600.26|15512.26|15599.02|15511.02|6
1727037550000|2024-09-22 20:39:10|15600.76|15512.76|15601.37|15513.37|15601.4|15513.4|15600.76|15512.76|10
1727037560000|2024-09-22 20:39:20|15601.38|15513.38|15601.51|15513.51|15601.54|15513.54|15601.38|15513.38|4
1727037570000|2024-09-22 20:39:30|15601.52|15513.52|15601.38|15513.38|15601.52|15513.52|15601.35|15513.35|5
1727037580000|2024-09-22 20:39:40|15601.37|15513.37|15600.03|15512.03|15601.4|15513.4|15599.79|15511.79|9
1727037590000|2024-09-22 20:39:50|15600.02|15512.02|15599.24|15511.24|15600.08|15512.08|15599.17|15511.17|9
1727037600000|2024-09-22 20:40:00|15599.21|15511.21|15597.08|15509.08|15599.21|15511.21|15597.08|15509.08|9
1727037610000|2024-09-22 20:40:10|15597.03|15509.03|15594.86|15506.86|15597.03|15509.03|15594.86|15506.86|10
1727037620000|2024-09-22 20:40:20|15594.87|15506.87|15594.72|15506.72|15594.92|15506.92|15594.58|15506.58|8
1727037630000|2024-09-22 20:40:30|15594.19|15506.19|15594.91|15506.91|15594.91|15506.91|15594.19|15506.19|9
1727037640000|2024-09-22 20:40:40|15594.89|15506.89|15594.97|15506.97|15595.04|15507.04|15594.71|15506.71|9
1727037650000|2024-09-22 20:40:50|15594.95|15506.95|15594.93|15506.93|15595.05|15507.05|15594.89|15506.89|9
1727037660000|2024-09-22 20:41:00|15594.91|15506.91|15595.53|15507.53|15595.53|15507.53|15594.81|15506.81|10
1727037670000|2024-09-22 20:41:10|15595.54|15507.54|15595.6|15507.6|15595.64|15507.64|15595.51|15507.51|9
1727037680000|2024-09-22 20:41:20|15595.85|15507.85|15595.91|15507.91|15596.04|15508.04|15595.85|15507.85|8
1727037690000|2024-09-22 20:41:30|15595.85|15507.85|15595.72|15507.72|15595.85|15507.85|15595.72|15507.72|8
1727037700000|2024-09-22 20:41:40|15595.71|15507.71|15593.77|15505.77|15595.85|15507.85|15593.77|15505.77|8
1727037710000|2024-09-22 20:41:50|15591.73|15503.73|15590.93|15502.93|15591.73|15503.73|15590.9|15502.9|10
1727037720000|2024-09-22 20:42:00|15590.92|15502.92|15589.22|15501.22|15590.92|15502.92|15588.99|15500.99|10
1727037730000|2024-09-22 20:42:10|15590.16|15502.16|15589.66|15501.66|15590.16|15502.16|15589.21|15501.21|8
1727037740000|2024-09-22 20:42:20|15590.16|15502.16|15589.77|15501.77|15590.16|15502.16|15589.41|15501.41|9
1727037750000|2024-09-22 20:42:30|15589.8|15501.8|15589.57|15501.57|15589.8|15501.8|15589.47|15501.47|8
1727037760000|2024-09-22 20:42:40|15589.78|15501.78|15590.48|15502.48|15590.7|15502.7|15589.71|15501.71|8
1727037770000|2024-09-22 20:42:50|15590|15502|15589.69|15501.69|15590|15502|15589.67|15501.67|9
1727037780000|2024-09-22 20:43:00|15589.7|15501.7|15589.55|15501.55|15589.7|15501.7|15589.4|15501.4|10
1727037790000|2024-09-22 20:43:10|15589.56|15501.56|15589.77|15501.77|15589.88|15501.88|15589.56|15501.56|10
1727037800000|2024-09-22 20:43:20|15590.6|15502.6|15591.19|15503.19|15591.23|15503.23|15590.33|15502.33|10
1727037810000|2024-09-22 20:43:30|15590.71|15502.71|15591.18|15503.18|15591.2|15503.2|15590.71|15502.71|9
1727037820000|2024-09-22 20:43:40|15590.71|15502.71|15590.63|15502.63|15590.71|15502.71|15590.42|15502.42|8
1727037830000|2024-09-22 20:43:50|15590.64|15502.64|15588.74|15500.74|15590.64|15502.64|15588.74|15500.74|7
1727037840000|2024-09-22 20:44:00|15589.37|15501.37|15588.89|15500.89|15589.37|15501.37|15588.71|15500.71|10
1727037850000|2024-09-22 20:44:10|15588.88|15500.88|15589.05|15501.05|15589.09|15501.09|15588.81|15500.81|10
1727037860000|2024-09-22 20:44:20|15589.11|15501.11|15588.7|15500.7|15589.27|15501.27|15588.43|15500.43|10
1727037870000|2024-09-22 20:44:30|15589|15501|15588.15|15500.15|15589|15501|15588.04|15500.04|9
1727037880000|2024-09-22 20:44:40|15588.13|15500.13|15588.49|15500.49|15588.78|15500.78|15587.93|15499.93|9
1727037890000|2024-09-22 20:44:50|15588.09|15500.09|15588.33|15500.33|15588.86|15500.86|15588.07|15500.07|9
1727037900000|2024-09-22 20:45:00|15588.28|15500.28|15588.13|15500.13|15588.28|15500.28|15587.93|15499.93|8
1727037910000|2024-09-22 20:45:10|15588.17|15500.17|15587.85|15499.85|15589.12|15501.12|15587.31|15499.31|9
1727037920000|2024-09-22 20:45:20|15587.86|15499.86|15587.78|15499.78|15587.96|15499.96|15587.46|15499.46|9
1727037930000|2024-09-22 20:45:30|15587.59|15499.59|15587.88|15499.88|15587.88|15499.88|15587.59|15499.59|9
1727037940000|2024-09-22 20:45:40|15587.71|15499.71|15587.86|15499.86|15587.86|15499.86|15587.69|15499.69|8
1727037950000|2024-09-22 20:45:50|15588.1|15500.1|15588.15|15500.15|15588.19|15500.19|15588.1|15500.1|6
1727037960000|2024-09-22 20:46:00|15588.13|15500.13|15587.96|15499.96|15588.2|15500.2|15587.96|15499.96|8
1727037970000|2024-09-22 20:46:10|15587.94|15499.94|15587.81|15499.81|15587.96|15499.96|15587.81|15499.81|7
1727037980000|2024-09-22 20:46:20|15587.82|15499.82|15588.38|15500.38|15588.38|15500.38|15587.78|15499.78|8
1727037990000|2024-09-22 20:46:30|15587.88|15499.88|15588.42|15500.42|15588.86|15500.86|15587.88|15499.88|8
1727038000000|2024-09-22 20:46:40|15588.43|15500.43|15589.18|15501.18|15589.18|15501.18|15588.43|15500.43|10
1727038010000|2024-09-22 20:46:50|15589.66|15501.66|15589.45|15501.45|15589.66|15501.66|15589.33|15501.33|8
1727038020000|2024-09-22 20:47:00|15589.19|15501.19|15588.8|15500.8|15589.19|15501.19|15588.8|15500.8|8
1727038030000|2024-09-22 20:47:10|15588.99|15500.99|15586.93|15498.93|15589.21|15501.21|15586.93|15498.93|10
1727038040000|2024-09-22 20:47:20|15586.9|15498.9|15586.52|15498.52|15587.29|15499.29|15586.41|15498.41|10
1727038050000|2024-09-22 20:47:30|15586.15|15498.15|15586.15|15498.15|15586.48|15498.48|15585.99|15497.99|6
1727038060000|2024-09-22 20:47:40|15586.14|15498.14|15586.57|15498.57|15586.84|15498.84|15586.14|15498.14|8
1727038070000|2024-09-22 20:47:50|15586.58|15498.58|15586.93|15498.93|15586.93|15498.93|15586.39|15498.39|8
1727038080000|2024-09-22 20:48:00|15587.53|15499.53|15587.76|15499.76|15587.85|15499.85|15587.53|15499.53|7
1727038090000|2024-09-22 20:48:10|15587.68|15499.68|15588.08|15500.08|15588.1|15500.1|15587.68|15499.68|9
1727038100000|2024-09-22 20:48:20|15588.11|15500.11|15588.82|15500.82|15588.82|15500.82|15587.91|15499.91|7
1727038110000|2024-09-22 20:48:30|15588.87|15500.87|15588.78|15500.78|15589|15501|15588.43|15500.43|10
1727038120000|2024-09-22 20:48:40|15588.82|15500.82|15588.66|15500.66|15588.93|15500.93|15588.46|15500.46|9
1727038130000|2024-09-22 20:48:50|15588.67|15500.67|15589.59|15501.59|15589.59|15501.59|15588.67|15500.67|7
1727038140000|2024-09-22 20:49:00|15589.52|15501.52|15589.11|15501.11|15589.68|15501.68|15589.1|15501.1|8
1727038150000|2024-09-22 20:49:10|15589.43|15501.43|15589.78|15501.78|15589.85|15501.85|15589.42|15501.42|6
1727038160000|2024-09-22 20:49:20|15589.39|15501.39|15588.5|15500.5|15589.41|15501.41|15588.5|15500.5|8
1727038170000|2024-09-22 20:49:30|15588.27|15500.27|15587.94|15499.94|15588.42|15500.42|15587.94|15499.94|8
1727038180000|2024-09-22 20:49:40|15587.91|15499.91|15588.08|15500.08|15588.18|15500.18|15587.81|15499.81|6
1727038190000|2024-09-22 20:49:50|15588.1|15500.1|15588.14|15500.14|15588.23|15500.23|15588.1|15500.1|9
1727038200000|2024-09-22 20:50:00|15588.16|15500.16|15589.07|15501.07|15589.21|15501.21|15588.16|15500.16|8
1727038210000|2024-09-22 20:50:10|15589.21|15501.21|15589.56|15501.56|15589.56|15501.56|15589.21|15501.21|8
1727038220000|2024-09-22 20:50:20|15589.65|15501.65|15589.91|15501.91|15590.13|15502.13|15589.39|15501.39|8
1727038230000|2024-09-22 20:50:30|15589.97|15501.97|15589.93|15501.93|15590.01|15502.01|15589.93|15501.93|8
1727038240000|2024-09-22 20:50:40|15590|15502|15590.02|15502.02|15590.03|15502.03|15590|15502|6
1727038250000|2024-09-22 20:50:50|15590.17|15502.17|15590.35|15502.35|15590.35|15502.35|15590.17|15502.17|7
1727038260000|2024-09-22 20:51:00|15590.38|15502.38|15593.09|15505.09|15593.09|15505.09|15590.38|15502.38|7
1727038270000|2024-09-22 20:51:10|15593.08|15505.08|15594.09|15506.09|15594.09|15506.09|15593.08|15505.08|9
1727038280000|2024-09-22 20:51:20|15594.1|15506.1|15594.25|15506.25|15594.26|15506.26|15593.94|15505.94|8
1727038290000|2024-09-22 20:51:30|15594.18|15506.18|15594.19|15506.19|15594.2|15506.2|15594.18|15506.18|6
1727038300000|2024-09-22 20:51:40|15593.08|15505.08|15592.5|15504.5|15593.14|15505.14|15592.5|15504.5|9
1727038310000|2024-09-22 20:51:50|15592.51|15504.51|15593.27|15505.27|15593.39|15505.39|15592.51|15504.51|7
1727038320000|2024-09-22 20:52:00|15593.26|15505.26|15593.59|15505.59|15593.59|15505.59|15592.99|15504.99|9
1727038330000|2024-09-22 20:52:10|15593.57|15505.57|15593.67|15505.67|15593.67|15505.67|15593.22|15505.22|9
1727038340000|2024-09-22 20:52:20|15593.53|15505.53|15591.97|15503.97|15593.62|15505.62|15591.96|15503.96|8
1727038350000|2024-09-22 20:52:30|15591.98|15503.98|15591.49|15503.49|15591.98|15503.98|15591.49|15503.49|8
1727038360000|2024-09-22 20:52:40|15591.5|15503.5|15590.14|15502.14|15591.5|15503.5|15590.13|15502.13|10
1727038370000|2024-09-22 20:52:50|15590.08|15502.08|15590.36|15502.36|15590.36|15502.36|15589.55|15501.55|7
1727038380000|2024-09-22 20:53:00|15590.34|15502.34|15590.32|15502.32|15591.12|15503.12|15590.3|15502.3|9
1727038390000|2024-09-22 20:53:10|15590.29|15502.29|15590.61|15502.61|15590.61|15502.61|15589.85|15501.85|8
1727038400000|2024-09-22 20:53:20|15590.65|15502.65|15590.48|15502.48|15591.02|15503.02|15590.46|15502.46|9
1727038410000|2024-09-22 20:53:30|15590.46|15502.46|15592.45|15504.45|15592.73|15504.73|15590.39|15502.39|8
1727038420000|2024-09-22 20:53:40|15592.37|15504.37|15591.47|15503.47|15592.55|15504.55|15591.4|15503.4|9
1727038430000|2024-09-22 20:53:50|15591.6|15503.6|15590.82|15502.82|15591.6|15503.6|15590.65|15502.65|3
1727038440000|2024-09-22 20:54:00|15590.8|15502.8|15590.98|15502.98|15591.1|15503.1|15590.8|15502.8|8
1727038450000|2024-09-22 20:54:10|15590.87|15502.87|15590.93|15502.93|15590.94|15502.94|15590.8|15502.8|6
1727038460000|2024-09-22 20:54:20|15590.7|15502.7|15590.68|15502.68|15590.8|15502.8|15590.68|15502.68|8
1727038470000|2024-09-22 20:54:30|15590.72|15502.72|15590.6|15502.6|15590.83|15502.83|15590.41|15502.41|7
1727038480000|2024-09-22 20:54:40|15589.99|15501.99|15589.86|15501.86|15589.99|15501.99|15589.86|15501.86|4
1727038490000|2024-09-22 20:54:50|15589.88|15501.88|15589.68|15501.68|15589.88|15501.88|15589.53|15501.53|7
1727038500000|2024-09-22 20:55:00|15590.15|15502.15|15590.62|15502.62|15590.84|15502.84|15590.11|15502.11|10
1727038510000|2024-09-22 20:55:10|15590.4|15502.4|15590.28|15502.28|15590.93|15502.93|15590.26|15502.26|9
1727038520000|2024-09-22 20:55:20|15590.3|15502.3|15589.19|15501.19|15590.3|15502.3|15589.19|15501.19|7
1727038530000|2024-09-22 20:55:30|15589.22|15501.22|15586.03|15498.03|15589.22|15501.22|15586.03|15498.03|9
1727038540000|2024-09-22 20:55:40|15586.02|15498.02|15586.74|15498.74|15586.74|15498.74|15585.72|15497.72|9
1727038550000|2024-09-22 20:55:50|15586.7|15498.7|15584.93|15496.93|15586.87|15498.87|15584.93|15496.93|10
1727038560000|2024-09-22 20:56:00|15584.82|15496.82|15583.82|15495.82|15584.82|15496.82|15583.82|15495.82|8
1727038570000|2024-09-22 20:56:10|15583.95|15495.95|15583.85|15495.85|15584|15496|15583.56|15495.56|10
1727038580000|2024-09-22 20:56:20|15583.94|15495.94|15583.83|15495.83|15583.96|15495.96|15583.76|15495.76|9
1727038590000|2024-09-22 20:56:30|15583.85|15495.85|15583.51|15495.51|15583.87|15495.87|15583.51|15495.51|10
1727038600000|2024-09-22 20:56:40|15583.72|15495.72|15583.6|15495.6|15583.72|15495.72|15583.26|15495.26|10
1727038610000|2024-09-22 20:56:50|15583.57|15495.57|15583.62|15495.62|15583.62|15495.62|15583.33|15495.33|5
1727038620000|2024-09-22 20:57:00|15583.68|15495.68|15583.53|15495.53|15583.77|15495.77|15583.37|15495.37|8
1727038630000|2024-09-22 20:57:10|15583.55|15495.55|15583.63|15495.63|15583.64|15495.64|15583.45|15495.45|7
1727038640000|2024-09-22 20:57:20|15583.65|15495.65|15583.49|15495.49|15583.65|15495.65|15583.49|15495.49|7
1727038650000|2024-09-22 20:57:30|15583.48|15495.48|15582.92|15494.92|15583.54|15495.54|15582.84|15494.84|10
1727038660000|2024-09-22 20:57:40|15582.98|15494.98|15583.44|15495.44|15583.44|15495.44|15582.96|15494.96|7
1727038670000|2024-09-22 20:57:50|15584.08|15496.08|15583.98|15495.98|15584.08|15496.08|15583.71|15495.71|6
1727038680000|2024-09-22 20:58:00|15583.96|15495.96|15583.7|15495.7|15583.96|15495.96|15583.64|15495.64|8
1727038690000|2024-09-22 20:58:10|15583.68|15495.68|15583.43|15495.43|15583.68|15495.68|15583.43|15495.43|9
1727038700000|2024-09-22 20:58:20|15583.53|15495.53|15583.65|15495.65|15583.69|15495.69|15583.36|15495.36|7
1727038710000|2024-09-22 20:58:30|15583.49|15495.49|15583.73|15495.73|15583.93|15495.93|15583.44|15495.44|5
1727038720000|2024-09-22 20:58:40|15583.74|15495.74|15583.59|15495.59|15583.74|15495.74|15583.53|15495.53|5
1727038730000|2024-09-22 20:58:50|15583.6|15495.6|15583.45|15495.45|15583.92|15495.92|15583.41|15495.41|7
1727038740000|2024-09-22 20:59:00|15583.42|15495.42|15583.65|15495.65|15583.65|15495.65|15583.42|15495.42|5
1727038750000|2024-09-22 20:59:10|15583.61|15495.61|15583.57|15495.57|15583.61|15495.61|15583.57|15495.57|4
1727038760000|2024-09-22 20:59:20|15583.62|15495.62|15579.88|15499.88|15583.63|15499.88|15579.59|15495.59|9
1727038770000|2024-09-22 20:59:30|15579.89|15499.89|15579.99|15499.99|15580.24|15500.24|15579.89|15499.89|7
1727038780000|2024-09-22 20:59:40|15580|15500|15581.61|15501.61|15581.61|15501.61|15579.87|15499.87|6
1727038790000|2024-09-22 20:59:50|15581.87|15501.87|15584.51|15504.51|15584.51|15504.51|15581.81|15501.81|10
1727038800000|2024-09-22 21:00:00|15584.77|15504.77|15585.08|15505.08|15585.08|15505.08|15584.51|15504.51|10
1727038810000|2024-09-22 21:00:10|15585.04|15505.04|15584.03|15504.03|15585.04|15505.04|15584.03|15504.03|9
1727038820000|2024-09-22 21:00:20|15584.17|15504.17|15584.34|15504.34|15584.44|15504.44|15584.17|15504.17|6
1727038830000|2024-09-22 21:00:30|15584.31|15504.31|15584.55|15504.55|15584.94|15504.94|15584.31|15504.31|9
1727038840000|2024-09-22 21:00:40|15584.57|15504.57|15584.39|15504.39|15584.73|15504.73|15584.39|15504.39|7
1727038850000|2024-09-22 21:00:50|15584.32|15504.32|15583.42|15503.42|15584.32|15504.32|15583.42|15503.42|9
1727038860000|2024-09-22 21:01:00|15583.52|15503.52|15584.33|15504.33|15584.34|15504.34|15583.52|15503.52|7
1727038870000|2024-09-22 21:01:10|15584.29|15504.29|15586.94|15506.94|15586.94|15506.94|15584.29|15504.29|10
1727038880000|2024-09-22 21:01:20|15587.03|15507.03|15587.15|15507.15|15587.15|15507.15|15586.41|15506.41|9
1727038890000|2024-09-22 21:01:30|15587.1|15507.1|15586.69|15506.69|15587.1|15507.1|15586.47|15506.47|9
1727038900000|2024-09-22 21:01:40|15586.7|15506.7|15587.26|15507.26|15587.53|15507.53|15586.7|15506.7|10
1727038910000|2024-09-22 21:01:50|15587.47|15507.47|15587.98|15507.98|15587.98|15507.98|15587.44|15507.44|8
1727038920000|2024-09-22 21:02:00|15587.85|15507.85|15589.34|15509.34|15589.34|15509.34|15587.85|15507.85|10
1727038930000|2024-09-22 21:02:10|15589.56|15509.56|15591.02|15511.02|15591.21|15511.21|15589.56|15509.56|10
1727038940000|2024-09-22 21:02:20|15590.81|15510.81|15591.55|15511.55|15591.55|15511.55|15590.76|15510.76|10
1727038950000|2024-09-22 21:02:30|15591.56|15511.56|15593.01|15513.01|15593.01|15513.01|15591.56|15511.56|10
1727038960000|2024-09-22 21:02:40|15592.87|15512.87|15592.04|15512.04|15592.87|15512.87|15592.04|15512.04|10
1727038970000|2024-09-22 21:02:50|15592.02|15512.02|15591.4|15511.4|15592.17|15512.17|15591.4|15511.4|7
1727038980000|2024-09-22 21:03:00|15591.34|15511.34|15591.79|15511.79|15591.79|15511.79|15591.34|15511.34|6
1727038990000|2024-09-22 21:03:10|15591.87|15511.87|15593.45|15513.45|15593.45|15513.45|15591.87|15511.87|10
1727039000000|2024-09-22 21:03:20|15593.61|15513.61|15594.16|15514.16|15594.19|15514.19|15593.61|15513.61|9
1727039010000|2024-09-22 21:03:30|15594.18|15514.18|15595.14|15515.14|15595.15|15515.15|15594.18|15514.18|10
1727039020000|2024-09-22 21:03:40|15595.21|15515.21|15594.43|15514.43|15595.56|15515.56|15594.43|15514.43|8
1727039030000|2024-09-22 21:03:50|15594.41|15514.41|15595.69|15515.69|15595.7|15515.7|15594.41|15514.41|6
1727039040000|2024-09-22 21:04:00|15594.95|15514.95|15595.04|15515.04|15595.1|15515.1|15594.91|15514.91|8
1727039050000|2024-09-22 21:04:10|15595.21|15515.21|15595.21|15515.21|15595.3|15515.3|15595.18|15515.18|6
1727039060000|2024-09-22 21:04:20|15595.43|15515.43|15600.51|15520.51|15600.51|15520.51|15595.4|15515.4|9
1727039070000|2024-09-22 21:04:30|15600.6|15520.6|15600.31|15520.31|15600.6|15520.6|15599.9|15519.9|8
1727039080000|2024-09-22 21:04:40|15600.7|15520.7|15600.03|15520.03|15600.71|15520.71|15600.01|15520.01|9
1727039090000|2024-09-22 21:04:50|15600.05|15520.05|15601.13|15521.13|15601.13|15521.13|15600.05|15520.05|9
1727039100000|2024-09-22 21:05:00|15601.16|15521.16|15600.89|15520.89|15601.2|15521.2|15600.87|15520.87|9
1727039110000|2024-09-22 21:05:10|15600.88|15520.88|15600.89|15520.89|15601.02|15521.02|15600.8|15520.8|9
1727039120000|2024-09-22 21:05:20|15601.08|15521.08|15600.59|15520.59|15601.08|15521.08|15600.53|15520.53|9
1727039130000|2024-09-22 21:05:30|15600.6|15520.6|15600.5|15520.5|15600.6|15520.6|15600.5|15520.5|6
1727039140000|2024-09-22 21:05:40|15600.49|15520.49|15600.26|15520.26|15600.61|15520.61|15600.26|15520.26|9
1727039150000|2024-09-22 21:05:50|15600.19|15520.19|15599.81|15519.81|15600.19|15520.19|15599.79|15519.79|9
1727039160000|2024-09-22 21:06:00|15599.75|15519.75|15599.42|15519.42|15599.75|15519.75|15599.07|15519.07|9
1727039170000|2024-09-22 21:06:10|15599.47|15519.47|15599.3|15519.3|15599.47|15519.47|15599.3|15519.3|7
1727039180000|2024-09-22 21:06:20|15599.33|15519.33|15597.84|15517.84|15599.33|15519.33|15597.84|15517.84|9
1727039190000|2024-09-22 21:06:30|15597.18|15517.18|15596.91|15516.91|15597.19|15517.19|15596.91|15516.91|7
1727039200000|2024-09-22 21:06:40|15596.35|15516.35|15596.58|15516.58|15596.58|15516.58|15596.3|15516.3|8
1727039210000|2024-09-22 21:06:50|15596.6|15516.6|15596.61|15516.61|15596.61|15516.61|15596.41|15516.41|10
1727039220000|2024-09-22 21:07:00|15596.57|15516.57|15596.69|15516.69|15596.76|15516.76|15596.57|15516.57|8
1727039230000|2024-09-22 21:07:10|15596.73|15516.73|15598.32|15518.32|15598.34|15518.34|15596.73|15516.73|8
1727039240000|2024-09-22 21:07:20|15598.59|15518.59|15597.69|15517.69|15598.59|15518.59|15597.64|15517.64|8
1727039250000|2024-09-22 21:07:30|15598.05|15518.05|15598.6|15518.6|15598.6|15518.6|15597.86|15517.86|10
1727039260000|2024-09-22 21:07:40|15598.37|15518.37|15598.53|15518.53|15598.87|15518.87|15598.37|15518.37|8
1727039270000|2024-09-22 21:07:50|15598.9|15518.9|15599.32|15519.32|15599.35|15519.35|15598.63|15518.63|7
1727039280000|2024-09-22 21:08:00|15599.45|15519.45|15599.45|15519.45|15599.55|15519.55|15599.15|15519.15|9
1727039290000|2024-09-22 21:08:10|15600.44|15520.44|15600.89|15520.89|15601.83|15521.83|15600.44|15520.44|8
1727039300000|2024-09-22 21:08:20|15601.01|15521.01|15600.51|15520.51|15601.19|15521.19|15600.13|15520.13|10
1727039310000|2024-09-22 21:08:30|15600.53|15520.53|15600.74|15520.74|15601|15521|15600.53|15520.53|6
1727039320000|2024-09-22 21:08:40|15600.73|15520.73|15600.99|15520.99|15601.07|15521.07|15600.56|15520.56|8
1727039330000|2024-09-22 21:08:50|15601.15|15521.15|15602.52|15522.52|15603.15|15523.15|15600.94|15520.94|10
1727039340000|2024-09-22 21:09:00|15602.43|15522.43|15600.26|15520.26|15602.43|15522.43|15600.26|15520.26|9
1727039350000|2024-09-22 21:09:10|15600.12|15520.12|15600.77|15520.77|15600.78|15520.78|15600.01|15520.01|10
1727039360000|2024-09-22 21:09:20|15600.78|15520.78|15600.28|15520.28|15601.27|15521.27|15600.28|15520.28|8
1727039370000|2024-09-22 21:09:30|15600.27|15520.27|15600.36|15520.36|15600.43|15520.43|15600.27|15520.27|7
1727039380000|2024-09-22 21:09:40|15600.32|15520.32|15601.28|15521.28|15601.28|15521.28|15600.28|15520.28|7
1727039390000|2024-09-22 21:09:50|15601.65|15521.65|15602.74|15522.74|15602.74|15522.74|15601.36|15521.36|9
1727039400000|2024-09-22 21:10:00|15603.24|15523.24|15603.35|15523.35|15603.52|15523.52|15602.73|15522.73|6
1727039410000|2024-09-22 21:10:10|15603.88|15523.88|15604.16|15524.16|15604.7|15524.7|15603.88|15523.88|7
1727039420000|2024-09-22 21:10:20|15604.25|15524.25|15604.49|15524.49|15604.54|15524.54|15604.25|15524.25|10
1727039430000|2024-09-22 21:10:30|15604.5|15524.5|15605.18|15525.18|15605.18|15525.18|15604.5|15524.5|3
1727039440000|2024-09-22 21:10:40|15605.17|15525.17|15604.87|15524.87|15605.17|15525.17|15604.71|15524.71|8
1727039450000|2024-09-22 21:10:50|15604.86|15524.86|15604.74|15524.74|15604.86|15524.86|15604.74|15524.74|4
1727039460000|2024-09-22 21:11:00|15604.61|15524.61|15604.64|15524.64|15604.65|15524.65|15604.61|15524.61|4
1727039470000|2024-09-22 21:11:10|15604.62|15524.62|15605.4|15525.4|15606.19|15526.19|15604.62|15524.62|8
1727039480000|2024-09-22 21:11:20|15605.15|15525.15|15605.19|15525.19|15605.19|15525.19|15605.15|15525.15|5
1727039490000|2024-09-22 21:11:30|15605.76|15525.76|15605.86|15525.86|15606.09|15526.09|15605.76|15525.76|8
1727039500000|2024-09-22 21:11:40|15605.95|15525.95|15606.14|15526.14|15606.19|15526.19|15605.57|15525.57|8
1727039510000|2024-09-22 21:11:50|15606.13|15526.13|15605.52|15525.52|15606.13|15526.13|15605.52|15525.52|7
1727039520000|2024-09-22 21:12:00|15605.48|15525.48|15605.5|15525.5|15605.8|15525.8|15605.44|15525.44|5
1727039530000|2024-09-22 21:12:10|15605.77|15525.77|15604.59|15524.59|15605.77|15525.77|15604.56|15524.56|8
1727039540000|2024-09-22 21:12:20|15604.6|15524.6|15604.13|15524.13|15604.6|15524.6|15604.13|15524.13|7
1727039550000|2024-09-22 21:12:30|15603.85|15523.85|15602.13|15522.13|15603.85|15523.85|15602.11|15522.11|7
1727039560000|2024-09-22 21:12:40|15602.12|15522.12|15601.31|15521.31|15602.15|15522.15|15601.31|15521.31|6
1727039570000|2024-09-22 21:12:50|15600.43|15520.43|15599.68|15519.68|15600.43|15520.43|15599.68|15519.68|9
1727039580000|2024-09-22 21:13:00|15599.38|15519.38|15599.62|15519.62|15599.81|15519.81|15599.38|15519.38|5
1727039590000|2024-09-22 21:13:10|15599.48|15519.48|15599.45|15519.45|15599.59|15519.59|15599.39|15519.39|6
1727039600000|2024-09-22 21:13:20|15599.8|15519.8|15599.46|15519.46|15599.8|15519.8|15599.46|15519.46|9
1727039610000|2024-09-22 21:13:30|15599.51|15519.51|15599.56|15519.56|15599.56|15519.56|15599.49|15519.49|5
1727039620000|2024-09-22 21:13:40|15598.84|15518.84|15598.32|15518.32|15599.2|15519.2|15598.32|15518.32|9
1727039630000|2024-09-22 21:13:50|15598.33|15518.33|15598.37|15518.37|15598.39|15518.39|15598.33|15518.33|4
1727039640000|2024-09-22 21:14:00|15598.38|15518.38|15599.45|15519.45|15599.45|15519.45|15597.93|15517.93|8
1727039650000|2024-09-22 21:14:10|15599.43|15519.43|15600.58|15520.58|15600.58|15520.58|15599.41|15519.41|9
1727039660000|2024-09-22 21:14:20|15600.55|15520.55|15599.44|15519.44|15600.68|15520.68|15599.44|15519.44|5
1727039670000|2024-09-22 21:14:30|15599.71|15519.71|15599.55|15519.55|15599.75|15519.75|15599.55|15519.55|7
1727039680000|2024-09-22 21:14:40|15599.99|15519.99|15599.89|15519.89|15600.36|15520.36|15599.79|15519.79|10
1727039690000|2024-09-22 21:14:50|15600.1|15520.1|15600.28|15520.28|15600.3|15520.3|15600.07|15520.07|5
1727039700000|2024-09-22 21:15:00|15599.88|15519.88|15600.99|15520.99|15600.99|15520.99|15599.88|15519.88|9
1727039710000|2024-09-22 21:15:10|15601.48|15521.48|15600.71|15520.71|15601.49|15521.49|15600.43|15520.43|8
1727039720000|2024-09-22 21:15:20|15600.7|15520.7|15601.14|15521.14|15601.14|15521.14|15600.68|15520.68|9
1727039730000|2024-09-22 21:15:30|15600.44|15520.44|15601.05|15521.05|15601.46|15521.46|15600.38|15520.38|9
1727039740000|2024-09-22 21:15:40|15601.1|15521.1|15601.81|15521.81|15602.25|15522.25|15601.08|15521.08|8
1727039750000|2024-09-22 21:15:50|15602.21|15522.21|15602.82|15522.82|15603.1|15523.1|15602.01|15522.01|9
1727039760000|2024-09-22 21:16:00|15603.1|15523.1|15602.49|15522.49|15603.1|15523.1|15602.31|15522.31|10
1727039770000|2024-09-22 21:16:10|15602.47|15522.47|15601.93|15521.93|15602.47|15522.47|15601.93|15521.93|7
1727039780000|2024-09-22 21:16:20|15602.01|15522.01|15602.05|15522.05|15602.09|15522.09|15601.96|15521.96|6
1727039790000|2024-09-22 21:16:30|15602.04|15522.04|15601.74|15521.74|15602.04|15522.04|15601.74|15521.74|7
1727039800000|2024-09-22 21:16:40|15601.72|15521.72|15601.72|15521.72|15601.72|15521.72|15601.72|15521.72|1
1727039810000|2024-09-22 21:16:50|15601.73|15521.73|15601.46|15521.46|15601.87|15521.87|15601.46|15521.46|5
1727039820000|2024-09-22 21:17:00|15601.42|15521.42|15601.09|15521.09|15601.42|15521.42|15601.09|15521.09|8
1727039830000|2024-09-22 21:17:10|15601.06|15521.06|15601.07|15521.07|15601.1|15521.1|15601.06|15521.06|6
1727039840000|2024-09-22 21:17:20|15601.08|15521.08|15601.02|15521.02|15601.11|15521.11|15601.02|15521.02|7
1727039850000|2024-09-22 21:17:30|15601.01|15521.01|15600.89|15520.89|15601.01|15521.01|15600.86|15520.86|6
1727039860000|2024-09-22 21:17:40|15600.91|15520.91|15600.18|15520.18|15601.24|15521.24|15600.18|15520.18|7
1727039870000|2024-09-22 21:17:50|15600.09|15520.09|15600.69|15520.69|15600.97|15520.97|15600.09|15520.09|8
1727039880000|2024-09-22 21:18:00|15600.64|15520.64|15600.64|15520.64|15600.65|15520.65|15600.6|15520.6|5
1727039890000|2024-09-22 21:18:10|15600.63|15520.63|15601.44|15521.44|15601.44|15521.44|15600.63|15520.63|6
1727039900000|2024-09-22 21:18:20|15602.05|15522.05|15602.35|15522.35|15602.86|15522.86|15602.05|15522.05|10
1727039910000|2024-09-22 21:18:30|15602.37|15522.37|15603.37|15523.37|15603.37|15523.37|15602.36|15522.36|10
1727039920000|2024-09-22 21:18:40|15603.36|15523.36|15603.96|15523.96|15603.98|15523.98|15603.36|15523.36|9
1727039930000|2024-09-22 21:18:50|15603.72|15523.72|15604.5|15524.5|15604.5|15524.5|15602.97|15522.97|6
1727039940000|2024-09-22 21:19:00|15604|15524|15602.79|15522.79|15604.07|15524.07|15602.77|15522.77|9
1727039950000|2024-09-22 21:19:10|15602.78|15522.78|15602.74|15522.74|15603.05|15523.05|15602.53|15522.53|8
1727039960000|2024-09-22 21:19:20|15602.77|15522.77|15602.41|15522.41|15602.98|15522.98|15602.41|15522.41|10
1727039970000|2024-09-22 21:19:30|15602.39|15522.39|15603.31|15523.31|15604.04|15524.04|15602.39|15522.39|8
1727039980000|2024-09-22 21:19:40|15603.7|15523.7|15604.19|15524.19|15604.19|15524.19|15603.7|15523.7|7
1727039990000|2024-09-22 21:19:50|15604.31|15524.31|15605|15525|15605|15525|15604.31|15524.31|8
1727040000000|2024-09-22 21:20:00|15604.97|15524.97|15605.45|15525.45|15605.45|15525.45|15604.97|15524.97|8
1727040010000|2024-09-22 21:20:10|15605.3|15525.3|15608|15528|15608.11|15528.11|15605.3|15525.3|8
1727040020000|2024-09-22 21:20:20|15608.3|15528.3|15608.61|15528.61|15608.61|15528.61|15608.27|15528.27|8
1727040030000|2024-09-22 21:20:30|15609.52|15529.52|15609.38|15529.38|15609.63|15529.63|15609.38|15529.38|8
1727040040000|2024-09-22 21:20:40|15609.39|15529.39|15608.76|15528.76|15609.87|15529.87|15608.76|15528.76|8
1727040050000|2024-09-22 21:20:50|15609.03|15529.03|15609.22|15529.22|15609.23|15529.23|15608.91|15528.91|10
1727040060000|2024-09-22 21:21:00|15609.27|15529.27|15609.59|15529.59|15609.75|15529.75|15609.27|15529.27|9
1727040070000|2024-09-22 21:21:10|15609.74|15529.74|15610.05|15530.05|15610.05|15530.05|15609.15|15529.15|9
1727040080000|2024-09-22 21:21:20|15610.12|15530.12|15613.07|15533.07|15613.17|15533.17|15610.12|15530.12|9
1727040090000|2024-09-22 21:21:30|15612.2|15532.2|15613.15|15533.15|15613.15|15533.15|15611.95|15531.95|7
1727040100000|2024-09-22 21:21:40|15612.89|15532.89|15611.45|15531.45|15612.89|15532.89|15611.45|15531.45|8
1727040110000|2024-09-22 21:21:50|15611.77|15531.77|15611.53|15531.53|15611.87|15531.87|15611.53|15531.53|8
1727040120000|2024-09-22 21:22:00|15611.52|15531.52|15611.62|15531.62|15611.62|15531.62|15611.5|15531.5|4
1727040130000|2024-09-22 21:22:10|15611.47|15531.47|15611.58|15531.58|15611.8|15531.8|15611.47|15531.47|7
1727040140000|2024-09-22 21:22:20|15611.55|15531.55|15611.15|15531.15|15611.57|15531.57|15611.15|15531.15|9
1727040150000|2024-09-22 21:22:30|15611.13|15531.13|15611.12|15531.12|15611.13|15531.13|15611.1|15531.1|8
1727040160000|2024-09-22 21:22:40|15610.18|15530.18|15610.54|15530.54|15610.6|15530.6|15610.18|15530.18|8
1727040170000|2024-09-22 21:22:50|15610.51|15530.51|15609.08|15529.08|15610.59|15530.59|15609.07|15529.07|7
1727040180000|2024-09-22 21:23:00|15608.99|15528.99|15609.44|15529.44|15609.44|15529.44|15608.88|15528.88|10
1727040190000|2024-09-22 21:23:10|15609.46|15529.46|15609.97|15529.97|15610.65|15530.65|15609.38|15529.38|10
1727040200000|2024-09-22 21:23:20|15609.95|15529.95|15610.02|15530.02|15610.27|15530.27|15609.76|15529.76|9
1727040210000|2024-09-22 21:23:30|15609.9|15529.9|15607.95|15527.95|15609.9|15529.9|15607.93|15527.93|10
1727040220000|2024-09-22 21:23:40|15607.88|15527.88|15607.85|15527.85|15607.88|15527.88|15607.82|15527.82|7
1727040230000|2024-09-22 21:23:50|15607.21|15527.21|15607.59|15527.59|15607.69|15527.69|15607.21|15527.21|10
1727040240000|2024-09-22 21:24:00|15607.57|15527.57|15606.87|15526.87|15607.57|15527.57|15606.51|15526.51|10
1727040250000|2024-09-22 21:24:10|15606.85|15526.85|15606.04|15526.04|15606.85|15526.85|15606.04|15526.04|8
1727040260000|2024-09-22 21:24:20|15606.05|15526.05|15605.57|15525.57|15606.11|15526.11|15605.57|15525.57|10
1727040270000|2024-09-22 21:24:30|15605.98|15525.98|15605.41|15525.41|15605.98|15525.98|15604.8|15524.8|10
1727040280000|2024-09-22 21:24:40|15605.4|15525.4|15605.54|15525.54|15605.98|15525.98|15605.37|15525.37|9
1727040290000|2024-09-22 21:24:50|15605.87|15525.87|15606.27|15526.27|15606.27|15526.27|15605.54|15525.54|7
1727040300000|2024-09-22 21:25:00|15605.63|15525.63|15605.43|15525.43|15605.79|15525.79|15605.41|15525.41|9
1727040310000|2024-09-22 21:25:10|15605.42|15525.42|15604|15524|15605.51|15525.51|15603.68|15523.68|8
1727040320000|2024-09-22 21:25:20|15604.01|15524.01|15603.87|15523.87|15604.12|15524.12|15603.87|15523.87|8
1727040330000|2024-09-22 21:25:30|15603.98|15523.98|15602.07|15522.07|15604.08|15524.08|15600.91|15520.91|10
1727040340000|2024-09-22 21:25:40|15602.01|15522.01|15601.68|15521.68|15602.01|15522.01|15601.68|15521.68|8
1727040350000|2024-09-22 21:25:50|15601.47|15521.47|15601.63|15521.63|15601.82|15521.82|15601.47|15521.47|9
1727040360000|2024-09-22 21:26:00|15601.86|15521.86|15601.81|15521.81|15601.86|15521.86|15601.8|15521.8|8
1727040370000|2024-09-22 21:26:10|15600.14|15520.14|15599.95|15519.95|15600.17|15520.17|15599.95|15519.95|8
1727040380000|2024-09-22 21:26:20|15599.93|15519.93|15600.23|15520.23|15600.26|15520.26|15599.93|15519.93|7
1727040390000|2024-09-22 21:26:30|15600.22|15520.22|15600.17|15520.17|15600.22|15520.22|15600.17|15520.17|3
1727040400000|2024-09-22 21:26:40|15600.15|15520.15|15598.79|15518.79|15600.21|15520.21|15598.79|15518.79|6
1727040410000|2024-09-22 21:26:50|15598.8|15518.8|15598.82|15518.82|15598.82|15518.82|15598.79|15518.79|4
1727040420000|2024-09-22 21:27:00|15598.81|15518.81|15598.49|15518.49|15598.81|15518.81|15598.49|15518.49|7
1727040430000|2024-09-22 21:27:10|15598.48|15518.48|15598.47|15518.47|15598.48|15518.48|15598.46|15518.46|3
1727040440000|2024-09-22 21:27:20|15598.51|15518.51|15598.38|15518.38|15598.51|15518.51|15598.38|15518.38|7
1727040450000|2024-09-22 21:27:30|15598.37|15518.37|15598.29|15518.29|15598.66|15518.66|15598.28|15518.28|8
1727040460000|2024-09-22 21:27:40|15598.28|15518.28|15598.64|15518.64|15598.68|15518.68|15598.28|15518.28|4
1727040470000|2024-09-22 21:27:50|15598.62|15518.62|15598.6|15518.6|15598.62|15518.62|15598.59|15518.59|5
1727040480000|2024-09-22 21:28:00|15598.43|15518.43|15598.42|15518.42|15598.43|15518.43|15598.42|15518.42|4
1727040490000|2024-09-22 21:28:10|15598.4|15518.4|15597.23|15517.23|15598.4|15518.4|15597.23|15517.23|6
1727040500000|2024-09-22 21:28:20|15597.22|15517.22|15597.16|15517.16|15597.32|15517.32|15597.07|15517.07|8
1727040510000|2024-09-22 21:28:30|15597.15|15517.15|15596.21|15516.21|15597.18|15517.18|15596.21|15516.21|10
1727040520000|2024-09-22 21:28:40|15596.28|15516.28|15595.98|15515.98|15596.28|15516.28|15595.75|15515.75|8
1727040530000|2024-09-22 21:28:50|15595.74|15515.74|15594.83|15514.83|15595.75|15515.75|15594.83|15514.83|8
1727040540000|2024-09-22 21:29:00|15594.93|15514.93|15594.95|15514.95|15594.95|15514.95|15594.33|15514.33|7
1727040550000|2024-09-22 21:29:10|15594.56|15514.56|15594.7|15514.7|15594.78|15514.78|15594.53|15514.53|9
1727040560000|2024-09-22 21:29:20|15594.72|15514.72|15595.06|15515.06|15595.06|15515.06|15594.46|15514.46|10
1727040570000|2024-09-22 21:29:30|15594.82|15514.82|15594.86|15514.86|15594.86|15514.86|15594.58|15514.58|5
1727040580000|2024-09-22 21:29:40|15594.72|15514.72|15594.76|15514.76|15594.82|15514.82|15594.56|15514.56|7
1727040590000|2024-09-22 21:29:50|15594.59|15514.59|15594.82|15514.82|15594.82|15514.82|15594.57|15514.57|7
1727040600000|2024-09-22 21:30:00|15595.14|15515.14|15595.52|15515.52|15596.1|15516.1|15595.14|15515.14|8
1727040610000|2024-09-22 21:30:10|15595.3|15515.3|15594.92|15514.92|15595.3|15515.3|15594.56|15514.56|10
1727040620000|2024-09-22 21:30:20|15594.73|15514.73|15594.99|15514.99|15594.99|15514.99|15594.43|15514.43|8
1727040630000|2024-09-22 21:30:30|15595.16|15515.16|15595.34|15515.34|15595.34|15515.34|15595.09|15515.09|9
1727040640000|2024-09-22 21:30:40|15595.1|15515.1|15595.21|15515.21|15595.31|15515.31|15595.09|15515.09|6
1727040650000|2024-09-22 21:30:50|15595.42|15515.42|15595.57|15515.57|15595.57|15515.57|15595.18|15515.18|7
1727040660000|2024-09-22 21:31:00|15595.39|15515.39|15592.49|15512.49|15595.4|15515.4|15592.31|15512.31|10
1727040670000|2024-09-22 21:31:10|15592.62|15512.62|15593.04|15513.04|15593.08|15513.08|15592.52|15512.52|9
1727040680000|2024-09-22 21:31:20|15592.96|15512.96|15592.56|15512.56|15593.11|15513.11|15592.48|15512.48|9
1727040690000|2024-09-22 21:31:30|15592.54|15512.54|15591.84|15511.84|15592.56|15512.56|15591.84|15511.84|10
1727040700000|2024-09-22 21:31:40|15591.33|15511.33|15591.27|15511.27|15591.33|15511.33|15590.94|15510.94|9
1727040710000|2024-09-22 21:31:50|15590.92|15510.92|15589.75|15509.75|15591.26|15511.26|15589.75|15509.75|9
1727040720000|2024-09-22 21:32:00|15590.98|15510.98|15590.76|15510.76|15590.98|15510.98|15590.76|15510.76|5
1727040730000|2024-09-22 21:32:10|15590.52|15510.52|15587.98|15507.98|15590.6|15510.6|15587.98|15507.98|9
1727040740000|2024-09-22 21:32:20|15587.96|15507.96|15587.77|15507.77|15588.24|15508.24|15587.75|15507.75|10
1727040750000|2024-09-22 21:32:30|15587.75|15507.75|15586.17|15506.17|15587.76|15507.76|15586.17|15506.17|8
1727040760000|2024-09-22 21:32:40|15586.16|15506.16|15586.32|15506.32|15586.53|15506.53|15586.15|15506.15|9
1727040770000|2024-09-22 21:32:50|15585.93|15505.93|15584.88|15504.88|15586.3|15506.3|15584.88|15504.88|10
1727040780000|2024-09-22 21:33:00|15584.78|15504.78|15584.22|15504.22|15584.97|15504.97|15584.09|15504.09|10
1727040790000|2024-09-22 21:33:10|15584.2|15504.2|15583.96|15503.96|15584.2|15504.2|15583.96|15503.96|8
1727040800000|2024-09-22 21:33:20|15583.95|15503.95|15583.15|15503.15|15583.95|15503.95|15583.15|15503.15|6
1727040810000|2024-09-22 21:33:30|15582.9|15502.9|15581.07|15501.07|15582.9|15502.9|15581.07|15501.07|9
1727040820000|2024-09-22 21:33:40|15580.4|15500.4|15579.85|15499.85|15580.4|15500.4|15579.55|15499.55|10
1727040830000|2024-09-22 21:33:50|15579.73|15499.73|15579.11|15499.11|15580|15500|15579.11|15499.11|7
1727040840000|2024-09-22 21:34:00|15579.67|15499.67|15578.32|15498.32|15579.67|15499.67|15578.32|15498.32|8
1727040850000|2024-09-22 21:34:10|15578.2|15498.2|15577.75|15497.75|15578.2|15498.2|15577.71|15497.71|8
1727040860000|2024-09-22 21:34:20|15577.69|15497.69|15577.49|15497.49|15577.7|15497.7|15577.42|15497.42|9
1727040870000|2024-09-22 21:34:30|15577.36|15497.36|15577.49|15497.49|15577.49|15497.49|15577.26|15497.26|6
1727040880000|2024-09-22 21:34:40|15577.44|15497.44|15576.98|15496.98|15577.44|15497.44|15576.82|15496.82|8
1727040890000|2024-09-22 21:34:50|15573.85|15493.85|15573.61|15493.61|15574.33|15494.33|15573.61|15493.61|8
1727040900000|2024-09-22 21:35:00|15573.24|15493.24|15574.01|15494.01|15574.01|15494.01|15572.77|15492.77|9
1727040910000|2024-09-22 21:35:10|15573.65|15493.65|15573.87|15493.87|15573.87|15493.87|15573.35|15493.35|9
1727040920000|2024-09-22 21:35:20|15573.83|15493.83|15573.27|15493.27|15573.97|15493.97|15573.27|15493.27|10
1727040930000|2024-09-22 21:35:30|15573.26|15493.26|15573.21|15493.21|15573.52|15493.52|15573.2|15493.2|8
1727040940000|2024-09-22 21:35:40|15572.64|15492.64|15571.55|15491.55|15572.64|15492.64|15571.55|15491.55|9
1727040950000|2024-09-22 21:35:50|15572.09|15492.09|15571.17|15491.17|15572.1|15492.1|15570.85|15490.85|9
1727040960000|2024-09-22 21:36:00|15571.05|15491.05|15570.36|15490.36|15571.14|15491.14|15570.36|15490.36|10
1727040970000|2024-09-22 21:36:10|15570.26|15490.26|15570.14|15490.14|15570.26|15490.26|15570.14|15490.14|6
1727040980000|2024-09-22 21:36:20|15570.48|15490.48|15569.38|15489.38|15570.48|15490.48|15569.38|15489.38|10
1727040990000|2024-09-22 21:36:30|15569.37|15489.37|15569.2|15489.2|15569.37|15489.37|15569.19|15489.19|7
1727041000000|2024-09-22 21:36:40|15569.18|15489.18|15569.17|15489.17|15569.2|15489.2|15569.17|15489.17|4
1727041010000|2024-09-22 21:36:50|15569.16|15489.16|15567.86|15487.86|15569.16|15489.16|15567.86|15487.86|8
1727041020000|2024-09-22 21:37:00|15567.24|15487.24|15567.08|15487.08|15567.67|15487.67|15567.08|15487.08|8
1727041030000|2024-09-22 21:37:10|15567.05|15487.05|15565.88|15485.88|15567.05|15487.05|15565.79|15485.79|10
1727041040000|2024-09-22 21:37:20|15565.96|15485.96|15564.18|15484.18|15565.99|15485.99|15563.95|15483.95|10
1727041050000|2024-09-22 21:37:30|15564.57|15484.57|15564.78|15484.78|15564.8|15484.8|15564.57|15484.57|7
1727041060000|2024-09-22 21:37:40|15564.77|15484.77|15565.02|15485.02|15565.4|15485.4|15564.65|15484.65|10
1727041070000|2024-09-22 21:37:50|15564.7|15484.7|15564.08|15484.08|15565.29|15485.29|15564.08|15484.08|10
1727041080000|2024-09-22 21:38:00|15564.06|15484.06|15563.98|15483.98|15564.13|15484.13|15563.98|15483.98|9
1727041090000|2024-09-22 21:38:10|15564|15484|15558.31|15478.31|15564|15484|15558.31|15478.31|10
1727041100000|2024-09-22 21:38:20|15558.55|15478.55|15558.15|15478.15|15558.55|15478.55|15557.49|15477.49|10
1727041110000|2024-09-22 21:38:30|15558.16|15478.16|15557.18|15477.18|15558.19|15478.19|15557.18|15477.18|10
1727041120000|2024-09-22 21:38:40|15557.2|15477.2|15556.83|15476.83|15557.22|15477.22|15556.39|15476.39|10
1727041130000|2024-09-22 21:38:50|15556.82|15476.82|15557.47|15477.47|15557.61|15477.61|15556.82|15476.82|9
1727041140000|2024-09-22 21:39:00|15557.48|15477.48|15557.45|15477.45|15557.49|15477.49|15557.1|15477.1|10
1727041150000|2024-09-22 21:39:10|15557.44|15477.44|15551.09|15471.09|15557.44|15477.44|15550.14|15470.14|10
1727041160000|2024-09-22 21:39:20|15551.02|15471.02|15549.46|15469.46|15551.02|15471.02|15548.38|15468.38|8
1727041170000|2024-09-22 21:39:30|15549.67|15469.67|15547.69|15467.69|15549.67|15469.67|15547.6|15467.6|9
1727041180000|2024-09-22 21:39:40|15547.72|15467.72|15546.21|15466.21|15547.77|15467.77|15545.65|15465.65|10
1727041190000|2024-09-22 21:39:50|15545.9|15465.9|15544.88|15464.88|15545.9|15465.9|15544.63|15464.63|10
1727041200000|2024-09-22 21:40:00|15544.84|15464.84|15544.58|15464.58|15546.57|15466.57|15542.35|15462.35|9
1727041210000|2024-09-22 21:40:10|15545.15|15465.15|15546.56|15466.56|15546.73|15466.73|15545.15|15465.15|10
1727041220000|2024-09-22 21:40:20|15546.71|15466.71|15547.61|15467.61|15547.61|15467.61|15546.71|15466.71|9
1727041230000|2024-09-22 21:40:30|15547.93|15467.93|15548.53|15468.53|15548.86|15468.86|15547.93|15467.93|9
1727041240000|2024-09-22 21:40:40|15548.24|15468.24|15548.68|15468.68|15548.68|15468.68|15548.16|15468.16|9
1727041250000|2024-09-22 21:40:50|15548.64|15468.64|15548.81|15468.81|15548.87|15468.87|15548.64|15468.64|8
1727041260000|2024-09-22 21:41:00|15548.8|15468.8|15548.92|15468.92|15549.11|15469.11|15548.8|15468.8|8
1727041270000|2024-09-22 21:41:10|15549|15469|15549.19|15469.19|15549.19|15469.19|15549|15469|7
1727041280000|2024-09-22 21:41:20|15549.11|15469.11|15550.21|15470.21|15550.24|15470.24|15549.11|15469.11|8
1727041290000|2024-09-22 21:41:30|15550.37|15470.37|15551.27|15471.27|15551.27|15471.27|15550.37|15470.37|10
1727041300000|2024-09-22 21:41:40|15551.31|15471.31|15552.28|15472.28|15552.28|15472.28|15551.31|15471.31|9
1727041310000|2024-09-22 21:41:50|15551.56|15471.56|15555.22|15475.22|15555.24|15475.24|15551.56|15471.56|8
1727041320000|2024-09-22 21:42:00|15554.25|15474.25|15553.94|15473.94|15554.38|15474.38|15553.94|15473.94|10
1727041330000|2024-09-22 21:42:10|15553.95|15473.95|15554.05|15474.05|15554.05|15474.05|15553.79|15473.79|9
1727041340000|2024-09-22 21:42:20|15554.06|15474.06|15553.89|15473.89|15554.09|15474.09|15553.74|15473.74|7
1727041350000|2024-09-22 21:42:30|15553.84|15473.84|15553.13|15473.13|15553.88|15473.88|15553.13|15473.13|8
1727041360000|2024-09-22 21:42:40|15553.14|15473.14|15552.82|15472.82|15553.14|15473.14|15552.8|15472.8|5
1727041370000|2024-09-22 21:42:50|15552.91|15472.91|15553.72|15473.72|15554.14|15474.14|15552.91|15472.91|8
1727041380000|2024-09-22 21:43:00|15553.92|15473.92|15554.04|15474.04|15554.32|15474.32|15553.73|15473.73|10
1727041390000|2024-09-22 21:43:10|15554.3|15474.3|15554.17|15474.17|15554.47|15474.47|15554.17|15474.17|9
1727041400000|2024-09-22 21:43:20|15554.16|15474.16|15554.19|15474.19|15554.28|15474.28|15554.14|15474.14|7
1727041410000|2024-09-22 21:43:30|15554.11|15474.11|15554.01|15474.01|15554.45|15474.45|15553.95|15473.95|10
1727041420000|2024-09-22 21:43:40|15553.99|15473.99|15553.7|15473.7|15554.11|15474.11|15553.7|15473.7|9
1727041430000|2024-09-22 21:43:50|15553.69|15473.69|15553.63|15473.63|15553.71|15473.71|15553.55|15473.55|8
1727041440000|2024-09-22 21:44:00|15553.6|15473.6|15554.27|15474.27|15554.54|15474.54|15553.6|15473.6|8
1727041450000|2024-09-22 21:44:10|15554.61|15474.61|15554.36|15474.36|15554.8|15474.8|15553.84|15473.84|10
1727041460000|2024-09-22 21:44:20|15552.69|15472.69|15551.88|15471.88|15553.08|15473.08|15551.7|15471.7|9
1727041470000|2024-09-22 21:44:30|15551.89|15471.89|15551.66|15471.66|15551.89|15471.89|15551.54|15471.54|8
1727041480000|2024-09-22 21:44:40|15551.57|15471.57|15551.46|15471.46|15551.75|15471.75|15551.46|15471.46|6
1727041490000|2024-09-22 21:44:50|15551.45|15471.45|15551.29|15471.29|15551.56|15471.56|15551.29|15471.29|8
1727041500000|2024-09-22 21:45:00|15551.32|15471.32|15550.91|15470.91|15551.32|15471.32|15550.69|15470.69|10
1727041510000|2024-09-22 21:45:10|15551.04|15471.04|15550.97|15470.97|15551.09|15471.09|15550.96|15470.96|9
1727041520000|2024-09-22 21:45:20|15551.05|15471.05|15551.23|15471.23|15551.27|15471.27|15551.05|15471.05|7
1727041530000|2024-09-22 21:45:30|15551.19|15471.19|15551.44|15471.44|15551.47|15471.47|15551.19|15471.19|6
1727041540000|2024-09-22 21:45:40|15552.7|15472.7|15552.47|15472.47|15552.91|15472.91|15552.27|15472.27|9
1727041550000|2024-09-22 21:45:50|15552.8|15472.8|15553.17|15473.17|15553.17|15473.17|15552.55|15472.55|10
1727041560000|2024-09-22 21:46:00|15553.1|15473.1|15553.18|15473.18|15553.55|15473.55|15553.1|15473.1|7
1727041570000|2024-09-22 21:46:10|15553.19|15473.19|15553.33|15473.33|15553.99|15473.99|15553.14|15473.14|9
1727041580000|2024-09-22 21:46:20|15553.31|15473.31|15553.43|15473.43|15553.43|15473.43|15553|15473|7
1727041590000|2024-09-22 21:46:30|15553.53|15473.53|15554.03|15474.03|15554.64|15474.64|15553.49|15473.49|10
1727041600000|2024-09-22 21:46:40|15553.98|15473.98|15555.65|15475.65|15555.65|15475.65|15553.98|15473.98|9
1727041610000|2024-09-22 21:46:50|15556.07|15476.07|15555.84|15475.84|15556.09|15476.09|15555.69|15475.69|10
1727041620000|2024-09-22 21:47:00|15555.72|15475.72|15556.03|15476.03|15556.03|15476.03|15555.49|15475.49|6
1727041630000|2024-09-22 21:47:10|15555.59|15475.59|15555.58|15475.58|15556.02|15476.02|15555.58|15475.58|7
1727041640000|2024-09-22 21:47:20|15555.97|15475.97|15556.2|15476.2|15556.39|15476.39|15555.97|15475.97|10
1727041650000|2024-09-22 21:47:30|15556.19|15476.19|15556.3|15476.3|15556.31|15476.31|15555.62|15475.62|9
1727041660000|2024-09-22 21:47:40|15556.26|15476.26|15556.28|15476.28|15556.3|15476.3|15556.15|15476.15|9
1727041670000|2024-09-22 21:47:50|15556.22|15476.22|15556.1|15476.1|15556.29|15476.29|15556|15476|7
1727041680000|2024-09-22 21:48:00|15556.09|15476.09|15556.05|15476.05|15556.26|15476.26|15555.89|15475.89|8
1727041690000|2024-09-22 21:48:10|15556.27|15476.27|15554.95|15474.95|15556.41|15476.41|15554.95|15474.95|7
1727041700000|2024-09-22 21:48:20|15554.94|15474.94|15556.3|15476.3|15556.32|15476.32|15554.94|15474.94|9
1727041710000|2024-09-22 21:48:30|15556.31|15476.31|15556.56|15476.56|15556.74|15476.74|15555.86|15475.86|9
1727041720000|2024-09-22 21:48:40|15556.57|15476.57|15552.62|15472.62|15556.57|15476.57|15552.34|15472.34|9
1727041730000|2024-09-22 21:48:50|15552.13|15472.13|15552.33|15472.33|15552.46|15472.46|15551.69|15471.69|8
1727041740000|2024-09-22 21:49:00|15552.35|15472.35|15552.41|15472.41|15552.41|15472.41|15551.74|15471.74|9
1727041750000|2024-09-22 21:49:10|15552.42|15472.42|15553.35|15473.35|15553.39|15473.39|15552.42|15472.42|9
1727041760000|2024-09-22 21:49:20|15553.4|15473.4|15554.25|15474.25|15554.58|15474.58|15553.4|15473.4|9
1727041770000|2024-09-22 21:49:30|15554.24|15474.24|15554.58|15474.58|15554.58|15474.58|15554.14|15474.14|8
1727041780000|2024-09-22 21:49:40|15554.56|15474.56|15554.37|15474.37|15554.56|15474.56|15554.3|15474.3|8
1727041790000|2024-09-22 21:49:50|15554.36|15474.36|15554.49|15474.49|15554.61|15474.61|15554.36|15474.36|7
1727041800000|2024-09-22 21:50:00|15554.48|15474.48|15554.68|15474.68|15554.68|15474.68|15554.33|15474.33|9
1727041810000|2024-09-22 21:50:10|15554.6|15474.6|15555.94|15475.94|15555.94|15475.94|15554.6|15474.6|8
1727041820000|2024-09-22 21:50:20|15555.95|15475.95|15556.74|15476.74|15556.77|15476.77|15555.94|15475.94|10
1727041830000|2024-09-22 21:50:30|15557.55|15477.55|15557.7|15477.7|15557.7|15477.7|15557.48|15477.48|10
1727041840000|2024-09-22 21:50:40|15557.71|15477.71|15558.12|15478.12|15558.39|15478.39|15557.71|15477.71|6
1727041850000|2024-09-22 21:50:50|15558.11|15478.11|15558.77|15478.77|15558.77|15478.77|15558.11|15478.11|10
1727041860000|2024-09-22 21:51:00|15558.78|15478.78|15559.01|15479.01|15559.08|15479.08|15558.78|15478.78|6
1727041870000|2024-09-22 21:51:10|15559.06|15479.06|15559.81|15479.81|15559.9|15479.9|15559.06|15479.06|6
1727041880000|2024-09-22 21:51:20|15560.07|15480.07|15560.8|15480.8|15560.88|15480.88|15560.07|15480.07|9
1727041890000|2024-09-22 21:51:30|15560.78|15480.78|15560.96|15480.96|15561.17|15481.17|15560.78|15480.78|7
1727041900000|2024-09-22 21:51:40|15560.99|15480.99|15560.93|15480.93|15561.11|15481.11|15560.93|15480.93|7
1727041910000|2024-09-22 21:51:50|15561|15481|15562.91|15482.91|15562.91|15482.91|15560.97|15480.97|8
1727041920000|2024-09-22 21:52:00|15562.92|15482.92|15562.93|15482.93|15563.03|15483.03|15562.92|15482.92|9
1727041930000|2024-09-22 21:52:10|15562.96|15482.96|15563.44|15483.44|15563.44|15483.44|15562.81|15482.81|10
1727041940000|2024-09-22 21:52:20|15563.48|15483.48|15563.37|15483.37|15563.8|15483.8|15562.97|15482.97|10
1727041950000|2024-09-22 21:52:30|15563.33|15483.33|15564.11|15484.11|15564.15|15484.15|15563.33|15483.33|10
1727041960000|2024-09-22 21:52:40|15563.77|15483.77|15563.88|15483.88|15563.88|15483.88|15563.72|15483.72|7
1727041970000|2024-09-22 21:52:50|15563.85|15483.85|15563.87|15483.87|15563.94|15483.94|15563.85|15483.85|8
1727041980000|2024-09-22 21:53:00|15563.84|15483.84|15563.9|15483.9|15563.94|15483.94|15563.84|15483.84|6
1727041990000|2024-09-22 21:53:10|15563.91|15483.91|15559.39|15479.39|15563.91|15483.91|15559.39|15479.39|8
1727042000000|2024-09-22 21:53:20|15558.06|15478.06|15559.26|15479.26|15559.26|15479.26|15558.03|15478.03|9
1727042010000|2024-09-22 21:53:30|15559.23|15479.23|15558.62|15478.62|15559.23|15479.23|15558.62|15478.62|9
1727042020000|2024-09-22 21:53:40|15558.63|15478.63|15558.61|15478.61|15558.89|15478.89|15558.47|15478.47|9
1727042030000|2024-09-22 21:53:50|15558.52|15478.52|15558.71|15478.71|15558.87|15478.87|15558.42|15478.42|8
1727042040000|2024-09-22 21:54:00|15558.75|15478.75|15558.63|15478.63|15558.83|15478.83|15558.63|15478.63|7
1727042050000|2024-09-22 21:54:10|15558.59|15478.59|15557.68|15477.68|15558.59|15478.59|15557.68|15477.68|8
1727042060000|2024-09-22 21:54:20|15557.62|15477.62|15556.34|15476.34|15557.62|15477.62|15556.33|15476.33|10
1727042070000|2024-09-22 21:54:30|15556.33|15476.33|15555.21|15475.21|15556.33|15476.33|15555.11|15475.11|7
1727042080000|2024-09-22 21:54:40|15554.61|15474.61|15554.43|15474.43|15554.63|15474.63|15554.43|15474.43|10
1727042090000|2024-09-22 21:54:50|15553.73|15473.73|15552.42|15472.42|15553.73|15473.73|15552.42|15472.42|10
1727042100000|2024-09-22 21:55:00|15552.26|15472.26|15551.43|15471.43|15552.26|15472.26|15550.81|15470.81|8
1727042110000|2024-09-22 21:55:10|15551.3|15471.3|15551.07|15471.07|15551.42|15471.42|15551.07|15471.07|9
1727042120000|2024-09-22 21:55:20|15551.03|15471.03|15550.02|15470.02|15551.03|15471.03|15550.02|15470.02|7
1727042130000|2024-09-22 21:55:30|15550.16|15470.16|15549.37|15469.37|15550.16|15470.16|15549.37|15469.37|6
1727042140000|2024-09-22 21:55:40|15548.71|15468.71|15548.85|15468.85|15549.16|15469.16|15548.69|15468.69|9
1727042150000|2024-09-22 21:55:50|15548.79|15468.79|15548.58|15468.58|15548.81|15468.81|15548.58|15468.58|9
1727042160000|2024-09-22 21:56:00|15548.35|15468.35|15536.68|15456.68|15548.46|15468.46|15536.57|15456.57|10
1727042170000|2024-09-22 21:56:10|15536.65|15456.65|15535.55|15455.55|15536.76|15456.76|15535.54|15455.54|9
1727042180000|2024-09-22 21:56:20|15535.54|15455.54|15525.13|15445.13|15535.54|15455.54|15524.58|15444.58|10
1727042190000|2024-09-22 21:56:30|15524.88|15444.88|15526.15|15446.15|15526.15|15446.15|15524.49|15444.49|9
1727042200000|2024-09-22 21:56:40|15526.8|15446.8|15527.14|15447.14|15527.2|15447.2|15526.8|15446.8|9
1727042210000|2024-09-22 21:56:50|15527.12|15447.12|15528.3|15448.3|15528.47|15448.47|15527.12|15447.12|8
1727042220000|2024-09-22 21:57:00|15528.47|15448.47|15524.89|15444.89|15528.84|15448.84|15524.89|15444.89|10
1727042230000|2024-09-22 21:57:10|15525.34|15445.34|15515.08|15435.08|15525.34|15445.34|15515.08|15435.08|9
1727042240000|2024-09-22 21:57:20|15514.71|15434.71|15513.15|15433.15|15514.71|15434.71|15512.97|15432.97|10
1727042250000|2024-09-22 21:57:30|15510.54|15430.54|15502.67|15422.67|15510.54|15430.54|15502.67|15422.67|10
1727042260000|2024-09-22 21:57:40|15502|15422|15503.11|15423.11|15503.86|15423.86|15501.97|15421.97|10
1727042270000|2024-09-22 21:57:50|15502.59|15422.59|15502.19|15422.19|15502.93|15422.93|15502.19|15422.19|10
1727042280000|2024-09-22 21:58:00|15502.17|15422.17|15501.82|15421.82|15502.17|15422.17|15500.87|15420.87|10
1727042290000|2024-09-22 21:58:10|15501.88|15421.88|15495.74|15415.74|15502.2|15422.2|15495.74|15415.74|9
1727042300000|2024-09-22 21:58:20|15495.16|15415.16|15491.54|15411.54|15495.16|15415.16|15491.54|15411.54|10
1727042310000|2024-09-22 21:58:30|15491.46|15411.46|15490.62|15410.62|15491.46|15411.46|15490.38|15410.38|10
1727042320000|2024-09-22 21:58:40|15484.27|15404.27|15471.45|15391.45|15484.27|15404.27|15471.24|15391.24|10
1727042330000|2024-09-22 21:58:50|15471.81|15391.81|15471.62|15391.62|15471.94|15391.94|15470.82|15390.82|10
1727042340000|2024-09-22 21:59:00|15471.44|15391.44|15474.04|15394.04|15474.31|15394.31|15471.3|15391.3|10
1727042350000|2024-09-22 21:59:10|15474.28|15394.28|15475.1|15395.1|15475.64|15395.64|15474.28|15394.28|10
1727042360000|2024-09-22 21:59:20|15475.05|15395.05|15475.12|15395.12|15475.35|15395.35|15474.76|15394.76|10
1727042370000|2024-09-22 21:59:30|15475.69|15395.69|15474.04|15394.04|15475.88|15395.88|15473.93|15393.93|9
1727042380000|2024-09-22 21:59:40|15473.6|15393.6|15467.62|15387.62|15473.6|15393.6|15467.62|15387.62|10
1727042390000|2024-09-22 21:59:50|15466.81|15386.81|15460.15|15380.15|15466.81|15386.81|15459.95|15379.95|10
1727042400000|2024-09-22 22:00:00|15462.12|15382.12|15463.54|15383.54|15464.29|15384.29|15461.45|15381.45|10
1727042410000|2024-09-22 22:00:10|15465.76|15385.76|15464.32|15384.32|15465.76|15385.76|15462.63|15382.63|10
1727042420000|2024-09-22 22:00:20|15464.6|15384.6|15467.11|15387.11|15467.11|15387.11|15463.35|15383.35|9
1727042430000|2024-09-22 22:00:30|15466.65|15386.65|15467.35|15387.35|15470.22|15390.22|15466.65|15386.65|10
1727042440000|2024-09-22 22:00:40|15464.6|15384.6|15462.43|15382.43|15466.77|15386.77|15462.43|15382.43|10
1727042450000|2024-09-22 22:00:50|15462.52|15382.52|15461.88|15381.88|15462.6|15382.6|15460.85|15380.85|10
1727042460000|2024-09-22 22:01:00|15461.99|15381.99|15461.54|15381.54|15465.03|15385.03|15461.52|15381.52|10
1727042470000|2024-09-22 22:01:10|15460.91|15380.91|15459.51|15379.51|15462.11|15382.11|15459.26|15379.26|10
1727042480000|2024-09-22 22:01:20|15457.76|15377.76|15458.64|15378.64|15459.74|15379.74|15457.76|15377.76|10
1727042490000|2024-09-22 22:01:30|15458.66|15378.66|15444.63|15364.63|15458.66|15378.66|15443.89|15363.89|10
1727042500000|2024-09-22 22:01:40|15444.25|15364.25|15432.66|15352.66|15444.25|15364.25|15432.66|15352.66|10
1727042510000|2024-09-22 22:01:50|15434.71|15354.71|15437.12|15357.12|15438.44|15358.44|15434.43|15354.43|10
1727042520000|2024-09-22 22:02:00|15436.95|15356.95|15427.85|15347.85|15437.56|15357.56|15426.6|15346.6|10
1727042530000|2024-09-22 22:02:10|15428.02|15348.02|15427.92|15347.92|15429.26|15349.26|15425.9|15345.9|10
1727042540000|2024-09-22 22:02:20|15428.26|15348.26|15418.29|15338.29|15429.78|15349.78|15418.29|15338.29|10
1727042550000|2024-09-22 22:02:30|15417.05|15337.05|15409.34|15329.34|15417.05|15337.05|15407.51|15327.51|10
1727042560000|2024-09-22 22:02:40|15407.22|15327.22|15409.29|15329.29|15409.71|15329.71|15407.01|15327.01|10
1727042570000|2024-09-22 22:02:50|15408.06|15328.06|15397.5|15317.5|15408.06|15328.06|15396.37|15316.37|10
1727042580000|2024-09-22 22:03:00|15397.61|15317.61|15397.1|15317.1|15399.15|15319.15|15395.48|15315.48|10
1727042590000|2024-09-22 22:03:10|15399.11|15319.11|15400.33|15320.33|15404.85|15324.85|15399.11|15319.11|10
1727042600000|2024-09-22 22:03:20|15399.72|15319.72|15396.05|15316.05|15401.07|15321.07|15394.92|15314.92|10
1727042610000|2024-09-22 22:03:30|15397.33|15317.33|15392.27|15312.27|15397.79|15317.79|15392.27|15312.27|9
1727042620000|2024-09-22 22:03:40|15386.63|15306.63|15375.23|15295.23|15386.63|15306.63|15375.23|15295.23|10
1727042630000|2024-09-22 22:03:50|15375.42|15295.42|15376.53|15296.53|15376.67|15296.67|15374.17|15294.17|10
1727042640000|2024-09-22 22:04:00|15379.61|15299.61|15383.46|15303.46|15383.46|15303.46|15378.28|15298.28|10
1727042650000|2024-09-22 22:04:10|15383.99|15303.99|15392.89|15312.89|15396.94|15316.94|15383.99|15303.99|10
1727042660000|2024-09-22 22:04:20|15392.97|15312.97|15395.23|15315.23|15396.28|15316.28|15392.97|15312.97|10
1727042670000|2024-09-22 22:04:30|15396.18|15316.18|15397.43|15317.43|15397.96|15317.96|15395.36|15315.36|10
1727042680000|2024-09-22 22:04:40|15397.47|15317.47|15398.84|15318.84|15399.59|15319.59|15397.47|15317.47|10
1727042690000|2024-09-22 22:04:50|15397.74|15317.74|15393.31|15313.31|15397.74|15317.74|15393.2|15313.2|10
1727042700000|2024-09-22 22:05:00|15393.62|15313.62|15390.23|15310.23|15393.63|15313.63|15390.23|15310.23|9
1727042710000|2024-09-22 22:05:10|15390.65|15310.65|15386.02|15306.02|15390.65|15310.65|15386.02|15306.02|10
1727042720000|2024-09-22 22:05:20|15386.06|15306.06|15385.68|15305.68|15386.22|15306.22|15383.97|15303.97|10
1727042730000|2024-09-22 22:05:30|15385.01|15305.01|15380.9|15300.9|15385.28|15305.28|15380.37|15300.37|10
1727042740000|2024-09-22 22:05:40|15369.56|15289.56|15367.41|15287.41|15369.56|15289.56|15366.9|15286.9|10
1727042750000|2024-09-22 22:05:50|15368.01|15288.01|15367.96|15287.96|15369.03|15289.03|15367.92|15287.92|9
1727042760000|2024-09-22 22:06:00|15368.22|15288.22|15370.16|15290.16|15370.26|15290.26|15367.21|15287.21|10
1727042770000|2024-09-22 22:06:10|15370.19|15290.19|15376.42|15296.42|15376.51|15296.51|15370.19|15290.19|10
1727042780000|2024-09-22 22:06:20|15377.44|15297.44|15387.5|15307.5|15387.5|15307.5|15377.44|15297.44|10
1727042790000|2024-09-22 22:06:30|15386.35|15306.35|15385.67|15305.67|15389.07|15309.07|15385.67|15305.67|10
1727042800000|2024-09-22 22:06:40|15385.26|15305.26|15382.81|15302.81|15385.26|15305.26|15381.69|15301.69|10
1727042810000|2024-09-22 22:06:50|15382.74|15302.74|15382.79|15302.79|15382.79|15302.79|15381.7|15301.7|10
1727042820000|2024-09-22 22:07:00|15383.27|15303.27|15382.85|15302.85|15383.98|15303.98|15382.13|15302.13|10
1727042830000|2024-09-22 22:07:10|15382.34|15302.34|15380.97|15300.97|15383.12|15303.12|15380.61|15300.61|10
1727042840000|2024-09-22 22:07:20|15381.64|15301.64|15378.2|15298.2|15381.64|15301.64|15378.2|15298.2|10
1727042850000|2024-09-22 22:07:30|15378.25|15298.25|15378.74|15298.74|15379.32|15299.32|15377.35|15297.35|10
1727042860000|2024-09-22 22:07:40|15379.56|15299.56|15377.44|15297.44|15380.41|15300.41|15377.44|15297.44|9
1727042870000|2024-09-22 22:07:50|15377.23|15297.23|15378.1|15298.1|15379.41|15299.41|15377.22|15297.22|10
1727042880000|2024-09-22 22:08:00|15378.05|15298.05|15379.29|15299.29|15380.57|15300.57|15377.53|15297.53|10
1727042890000|2024-09-22 22:08:10|15379.28|15299.28|15378.25|15298.25|15379.28|15299.28|15378.2|15298.2|10
1727042900000|2024-09-22 22:08:20|15378.45|15298.45|15382.84|15302.84|15383.54|15303.54|15378.45|15298.45|10
1727042910000|2024-09-22 22:08:30|15383.9|15303.9|15383.17|15303.17|15384.12|15304.12|15383.17|15303.17|8
1727042920000|2024-09-22 22:08:40|15383.49|15303.49|15383.24|15303.24|15383.49|15303.49|15382.57|15302.57|10
1727042930000|2024-09-22 22:08:50|15384.32|15304.32|15386.81|15306.81|15386.81|15306.81|15384.24|15304.24|10
1727042940000|2024-09-22 22:09:00|15386.49|15306.49|15385.3|15305.3|15386.49|15306.49|15384.45|15304.45|10
1727042950000|2024-09-22 22:09:10|15385.61|15305.61|15384.17|15304.17|15386.47|15306.47|15384.12|15304.12|10
1727042960000|2024-09-22 22:09:20|15384.59|15304.59|15381.93|15301.93|15384.59|15304.59|15381.43|15301.43|10
1727042970000|2024-09-22 22:09:30|15381.92|15301.92|15382.14|15302.14|15382.53|15302.53|15381.85|15301.85|9
1727042980000|2024-09-22 22:09:40|15380.84|15300.84|15379.52|15299.52|15381.32|15301.32|15379.23|15299.23|10
1727042990000|2024-09-22 22:09:50|15378.25|15298.25|15376.48|15296.48|15380.66|15300.66|15376.48|15296.48|10
1727043000000|2024-09-22 22:10:00|15376.14|15296.14|15375.54|15295.54|15376.14|15296.14|15373.24|15293.24|10
1727043010000|2024-09-22 22:10:10|15376.99|15296.99|15380.38|15300.38|15382.28|15302.28|15376.99|15296.99|10
1727043020000|2024-09-22 22:10:20|15381.1|15301.1|15382.83|15302.83|15383.95|15303.95|15380.07|15300.07|10
1727043030000|2024-09-22 22:10:30|15382.84|15302.84|15382.76|15302.76|15383.82|15303.82|15382.74|15302.74|9
1727043040000|2024-09-22 22:10:40|15383.13|15303.13|15385.7|15305.7|15386.22|15306.22|15383.13|15303.13|10
1727043050000|2024-09-22 22:10:50|15386.42|15306.42|15386.46|15306.46|15386.86|15306.86|15386.42|15306.42|9
1727043060000|2024-09-22 22:11:00|15384.69|15304.69|15386.25|15306.25|15386.25|15306.25|15384.42|15304.42|7
1727043070000|2024-09-22 22:11:10|15386.29|15306.29|15387.1|15307.1|15387.1|15307.1|15386.29|15306.29|10
1727043080000|2024-09-22 22:11:20|15387.13|15307.13|15385.59|15305.59|15387.9|15307.9|15384.92|15304.92|9
1727043090000|2024-09-22 22:11:30|15385.43|15305.43|15382.83|15302.83|15385.43|15305.43|15382.83|15302.83|9
1727043100000|2024-09-22 22:11:40|15382.36|15302.36|15384.83|15304.83|15384.83|15304.83|15381.75|15301.75|10
1727043110000|2024-09-22 22:11:50|15385.28|15305.28|15385.33|15305.33|15386.29|15306.29|15385.28|15305.28|10
1727043120000|2024-09-22 22:12:00|15385.42|15305.42|15387.74|15307.74|15387.78|15307.78|15385.42|15305.42|10
1727043130000|2024-09-22 22:12:10|15388.16|15308.16|15389.54|15309.54|15389.91|15309.91|15388.16|15308.16|10
1727043140000|2024-09-22 22:12:20|15389.42|15309.42|15392.43|15312.43|15393.08|15313.08|15389.42|15309.42|10
1727043150000|2024-09-22 22:12:30|15393.2|15313.2|15395.18|15315.18|15395.18|15315.18|15392.72|15312.72|10
1727043160000|2024-09-22 22:12:40|15395.17|15315.17|15397.87|15317.87|15397.87|15317.87|15395.03|15315.03|10
1727043170000|2024-09-22 22:12:50|15398.37|15318.37|15399.39|15319.39|15399.62|15319.62|15398.23|15318.23|9
1727043180000|2024-09-22 22:13:00|15399.27|15319.27|15408.52|15328.52|15408.52|15328.52|15399.26|15319.26|10
1727043190000|2024-09-22 22:13:10|15410|15330|15415.76|15335.76|15415.76|15335.76|15409.64|15329.64|10
1727043200000|2024-09-22 22:13:20|15413.92|15333.92|15414.9|15334.9|15414.9|15334.9|15413.92|15333.92|10
1727043210000|2024-09-22 22:13:30|15416.39|15336.39|15418.61|15338.61|15418.61|15338.61|15416.39|15336.39|10
1727043220000|2024-09-22 22:13:40|15419.03|15339.03|15421.8|15341.8|15422.64|15342.64|15419.03|15339.03|10
1727043230000|2024-09-22 22:13:50|15422.46|15342.46|15423.67|15343.67|15425.65|15345.65|15422.46|15342.46|10
1727043240000|2024-09-22 22:14:00|15423.11|15343.11|15430.78|15350.78|15432.5|15352.5|15422.69|15342.69|10
1727043250000|2024-09-22 22:14:10|15430.6|15350.6|15430.73|15350.73|15430.73|15350.73|15429.38|15349.38|8
1727043260000|2024-09-22 22:14:20|15430.42|15350.42|15428.95|15348.95|15430.68|15350.68|15428.95|15348.95|8
1727043270000|2024-09-22 22:14:30|15428.86|15348.86|15429.23|15349.23|15430.26|15350.26|15428.86|15348.86|10
1727043280000|2024-09-22 22:14:40|15429.37|15349.37|15426.08|15346.08|15429.86|15349.86|15425.46|15345.46|8
1727043290000|2024-09-22 22:14:50|15425.55|15345.55|15424.99|15344.99|15426.7|15346.7|15424.87|15344.87|10
1727043300000|2024-09-22 22:15:00|15425.5|15345.5|15424.7|15344.7|15425.87|15345.87|15424.3|15344.3|10
1727043310000|2024-09-22 22:15:10|15426.52|15346.52|15427.35|15347.35|15427.35|15347.35|15426.52|15346.52|9
1727043320000|2024-09-22 22:15:20|15426.56|15346.56|15427.96|15347.96|15428.14|15348.14|15425.72|15345.72|10
1727043330000|2024-09-22 22:15:30|15428.83|15348.83|15432.5|15352.5|15432.66|15352.66|15428.47|15348.47|10
1727043340000|2024-09-22 22:15:40|15433.12|15353.12|15431.51|15351.51|15433.12|15353.12|15430.89|15350.89|10
1727043350000|2024-09-22 22:15:50|15431.06|15351.06|15433.95|15353.95|15433.95|15353.95|15431.06|15351.06|9
1727043360000|2024-09-22 22:16:00|15434.73|15354.73|15434.21|15354.21|15435.23|15355.23|15433.87|15353.87|10
1727043370000|2024-09-22 22:16:10|15433.95|15353.95|15435.73|15355.73|15436.4|15356.4|15433.95|15353.95|9
1727043380000|2024-09-22 22:16:20|15433.31|15353.31|15434.96|15354.96|15434.96|15354.96|15431.3|15351.3|10
1727043390000|2024-09-22 22:16:30|15435.65|15355.65|15437.06|15357.06|15437.06|15357.06|15435.17|15355.17|10
1727043400000|2024-09-22 22:16:40|15436.28|15356.28|15433.28|15353.28|15436.52|15356.52|15433.28|15353.28|10
1727043410000|2024-09-22 22:16:50|15433|15353|15432.73|15352.73|15433.3|15353.3|15432.73|15352.73|10
1727043420000|2024-09-22 22:17:00|15432.66|15352.66|15428.78|15348.78|15432.66|15352.66|15428.75|15348.75|9
1727043430000|2024-09-22 22:17:10|15428.6|15348.6|15431.29|15351.29|15431.53|15351.53|15428.6|15348.6|10
1727043440000|2024-09-22 22:17:20|15430.73|15350.73|15430.82|15350.82|15433.61|15353.61|15430.69|15350.69|9
1727043450000|2024-09-22 22:17:30|15430.91|15350.91|15429.99|15349.99|15431.03|15351.03|15429.99|15349.99|10
1727043460000|2024-09-22 22:17:40|15430|15350|15430.24|15350.24|15431.07|15351.07|15428.98|15348.98|10
1727043470000|2024-09-22 22:17:50|15430.08|15350.08|15429.3|15349.3|15430.08|15350.08|15429.3|15349.3|10
1727043480000|2024-09-22 22:18:00|15429.58|15349.58|15434.88|15354.88|15434.88|15354.88|15429.58|15349.58|10
1727043490000|2024-09-22 22:18:10|15434.6|15354.6|15439.96|15359.96|15439.96|15359.96|15434.6|15354.6|10
1727043500000|2024-09-22 22:18:20|15440.74|15360.74|15440.45|15360.45|15441.52|15361.52|15440.24|15360.24|10
1727043510000|2024-09-22 22:18:30|15441.29|15361.29|15441.83|15361.83|15441.84|15361.84|15441.02|15361.02|9
1727043520000|2024-09-22 22:18:40|15441.88|15361.88|15442.18|15362.18|15442.56|15362.56|15441.88|15361.88|8
1727043530000|2024-09-22 22:18:50|15442.32|15362.32|15442.61|15362.61|15443.19|15363.19|15441.65|15361.65|7
1727043540000|2024-09-22 22:19:00|15442.37|15362.37|15442.6|15362.6|15443.64|15363.64|15441.19|15361.19|10
1727043550000|2024-09-22 22:19:10|15443.38|15363.38|15446.19|15366.19|15446.25|15366.25|15443.38|15363.38|10
1727043560000|2024-09-22 22:19:20|15445.04|15365.04|15446.02|15366.02|15446.56|15366.56|15445.04|15365.04|8
1727043570000|2024-09-22 22:19:30|15446.88|15366.88|15447.34|15367.34|15447.34|15367.34|15446.36|15366.36|10
1727043580000|2024-09-22 22:19:40|15447.14|15367.14|15449.19|15369.19|15449.19|15369.19|15447.14|15367.14|10
1727043590000|2024-09-22 22:19:50|15448.38|15368.38|15446.09|15366.09|15448.48|15368.48|15446.09|15366.09|8
1727043600000|2024-09-22 22:20:00|15445.92|15365.92|15449.61|15369.61|15449.8|15369.8|15445.86|15365.86|9
1727043610000|2024-09-22 22:20:10|15449.55|15369.55|15447.43|15367.43|15449.55|15369.55|15446.8|15366.8|9
1727043620000|2024-09-22 22:20:20|15448.09|15368.09|15447.76|15367.76|15448.74|15368.74|15447.76|15367.76|10
1727043630000|2024-09-22 22:20:30|15447.77|15367.77|15449.04|15369.04|15449.42|15369.42|15447.71|15367.71|9
1727043640000|2024-09-22 22:20:40|15448.93|15368.93|15448.7|15368.7|15450.29|15370.29|15448.18|15368.18|10
1727043650000|2024-09-22 22:20:50|15448.68|15368.68|15448.12|15368.12|15449.1|15369.1|15448.12|15368.12|9
1727043660000|2024-09-22 22:21:00|15447.69|15367.69|15444.99|15364.99|15447.69|15367.69|15444.98|15364.98|9
1727043670000|2024-09-22 22:21:10|15445.54|15365.54|15445.3|15365.3|15446.46|15366.46|15445.23|15365.23|8
1727043680000|2024-09-22 22:21:20|15445.12|15365.12|15446.67|15366.67|15446.67|15366.67|15444.57|15364.57|8
1727043690000|2024-09-22 22:21:30|15446.66|15366.66|15451.43|15371.43|15451.43|15371.43|15446.62|15366.62|10
1727043700000|2024-09-22 22:21:40|15451.48|15371.48|15452.55|15372.55|15453.01|15373.01|15451.48|15371.48|8
1727043710000|2024-09-22 22:21:50|15453.38|15373.38|15455.67|15375.67|15455.67|15375.67|15453.38|15373.38|10
1727043720000|2024-09-22 22:22:00|15455.69|15375.69|15457.59|15377.59|15458.47|15378.47|15455.69|15375.69|7
1727043730000|2024-09-22 22:22:10|15457.51|15377.51|15459.03|15379.03|15459.04|15379.04|15457.51|15377.51|9
1727043740000|2024-09-22 22:22:20|15459.15|15379.15|15459.22|15379.22|15460.12|15380.12|15459.15|15379.15|10
1727043750000|2024-09-22 22:22:30|15459.23|15379.23|15459.92|15379.92|15460.6|15380.6|15459.23|15379.23|10
1727043760000|2024-09-22 22:22:40|15459.75|15379.75|15459.99|15379.99|15460.83|15380.83|15459.67|15379.67|10
1727043770000|2024-09-22 22:22:50|15459.98|15379.98|15461.7|15381.7|15461.7|15381.7|15459.98|15379.98|10
1727043780000|2024-09-22 22:23:00|15461.72|15381.72|15462.13|15382.13|15463.41|15383.41|15461.72|15381.72|10
1727043790000|2024-09-22 22:23:10|15462.08|15382.08|15463.15|15383.15|15463.52|15383.52|15462.08|15382.08|8
1727043800000|2024-09-22 22:23:20|15462.55|15382.55|15462.91|15382.91|15462.91|15382.91|15461.95|15381.95|9
1727043810000|2024-09-22 22:23:30|15463.26|15383.26|15466.84|15386.84|15467.35|15387.35|15463.26|15383.26|10
1727043820000|2024-09-22 22:23:40|15466.82|15386.82|15468.64|15388.64|15468.97|15388.97|15466.76|15386.76|10
1727043830000|2024-09-22 22:23:50|15468.67|15388.67|15470.2|15390.2|15470.2|15390.2|15468.67|15388.67|10
1727043840000|2024-09-22 22:24:00|15471.04|15391.04|15474.96|15394.96|15475.1|15395.1|15471.04|15391.04|10
1727043850000|2024-09-22 22:24:10|15474.34|15394.34|15474.33|15394.33|15475.23|15395.23|15474.33|15394.33|10
1727043860000|2024-09-22 22:24:20|15474.34|15394.34|15473.09|15393.09|15474.46|15394.46|15473.09|15393.09|10
1727043870000|2024-09-22 22:24:30|15473.08|15393.08|15471.85|15391.85|15473.08|15393.08|15471.83|15391.83|9
1727043880000|2024-09-22 22:24:40|15472.08|15392.08|15472.26|15392.26|15472.35|15392.35|15470.69|15390.69|8
1727043890000|2024-09-22 22:24:50|15472.27|15392.27|15472.81|15392.81|15472.81|15392.81|15472.26|15392.26|10
1727043900000|2024-09-22 22:25:00|15472.85|15392.85|15472.42|15392.42|15472.85|15392.85|15471.79|15391.79|10
1727043910000|2024-09-22 22:25:10|15471.86|15391.86|15469.83|15389.83|15472.08|15392.08|15469.83|15389.83|10
1727043920000|2024-09-22 22:25:20|15469.82|15389.82|15468.41|15388.41|15469.82|15389.82|15468.41|15388.41|9
1727043930000|2024-09-22 22:25:30|15468.1|15388.1|15462.2|15382.2|15468.1|15388.1|15462.2|15382.2|9
1727043940000|2024-09-22 22:25:40|15462.15|15382.15|15463.53|15383.53|15463.53|15383.53|15461.82|15381.82|9
1727043950000|2024-09-22 22:25:50|15463.55|15383.55|15463.73|15383.73|15463.73|15383.73|15463.28|15383.28|9
1727043960000|2024-09-22 22:26:00|15464.14|15384.14|15465.4|15385.4|15465.67|15385.67|15464.14|15384.14|8
1727043970000|2024-09-22 22:26:10|15464.71|15384.71|15467.95|15387.95|15467.95|15387.95|15464.71|15384.71|9
1727043980000|2024-09-22 22:26:20|15468.92|15388.92|15473.5|15393.5|15474|15394|15468.92|15388.92|10
1727043990000|2024-09-22 22:26:30|15472.7|15392.7|15474.15|15394.15|15474.74|15394.74|15472.7|15392.7|10
1727044000000|2024-09-22 22:26:40|15475.48|15395.48|15474.57|15394.57|15475.48|15395.48|15474.57|15394.57|8
1727044010000|2024-09-22 22:26:50|15474.58|15394.58|15475.17|15395.17|15475.17|15395.17|15474.58|15394.58|9
1727044020000|2024-09-22 22:27:00|15475.19|15395.19|15474.13|15394.13|15475.19|15395.19|15473.91|15393.91|9
1727044030000|2024-09-22 22:27:10|15473.65|15393.65|15473.49|15393.49|15474.18|15394.18|15473.49|15393.49|9
1727044040000|2024-09-22 22:27:20|15473.46|15393.46|15471.81|15391.81|15473.46|15393.46|15471.81|15391.81|8
1727044050000|2024-09-22 22:27:30|15471.53|15391.53|15471.86|15391.86|15472.23|15392.23|15471.52|15391.52|9
1727044060000|2024-09-22 22:27:40|15472.04|15392.04|15468.36|15388.36|15472.24|15392.24|15468.28|15388.28|10
1727044070000|2024-09-22 22:27:50|15468.31|15388.31|15467.51|15387.51|15468.31|15388.31|15467.37|15387.37|8
1727044080000|2024-09-22 22:28:00|15467.52|15387.52|15468.22|15388.22|15468.53|15388.53|15466.17|15386.17|9
1727044090000|2024-09-22 22:28:10|15469.3|15389.3|15468.12|15388.12|15469.3|15389.3|15468.06|15388.06|9
1727044100000|2024-09-22 22:28:20|15468.02|15388.02|15467.52|15387.52|15468.02|15388.02|15467.11|15387.11|7
1727044110000|2024-09-22 22:28:30|15468.68|15388.68|15467.37|15387.37|15468.91|15388.91|15466.88|15386.88|10
1727044120000|2024-09-22 22:28:40|15466.69|15386.69|15468.13|15388.13|15468.13|15388.13|15466.68|15386.68|7
1727044130000|2024-09-22 22:28:50|15467.3|15387.3|15467.48|15387.48|15468.12|15388.12|15467.3|15387.3|8
1727044140000|2024-09-22 22:29:00|15467.45|15387.45|15467.55|15387.55|15468.04|15388.04|15466.71|15386.71|7
1727044150000|2024-09-22 22:29:10|15467.32|15387.32|15468.91|15388.91|15469.02|15389.02|15467.32|15387.32|7
1727044160000|2024-09-22 22:29:20|15467.42|15387.42|15467.46|15387.46|15467.46|15387.46|15467.38|15387.38|5
1727044170000|2024-09-22 22:29:30|15467.63|15387.63|15467.94|15387.94|15467.94|15387.94|15467.47|15387.47|6
1727044180000|2024-09-22 22:29:40|15467.88|15387.88|15469.46|15389.46|15469.46|15389.46|15467.88|15387.88|10
1727044190000|2024-09-22 22:29:50|15469.05|15389.05|15467.37|15387.37|15469.11|15389.11|15467.37|15387.37|8
1727044200000|2024-09-22 22:30:00|15467.42|15387.42|15469|15389|15469|15389|15466.9|15386.9|10
1727044210000|2024-09-22 22:30:10|15469.44|15389.44|15470.22|15390.22|15470.22|15390.22|15469.43|15389.43|8
1727044220000|2024-09-22 22:30:20|15470.06|15390.06|15471.06|15391.06|15471.19|15391.19|15470.06|15390.06|9
1727044230000|2024-09-22 22:30:30|15471.98|15391.98|15474.85|15394.85|15474.85|15394.85|15471.98|15391.98|9
1727044240000|2024-09-22 22:30:40|15475.04|15395.04|15477.86|15397.86|15478.57|15398.57|15475.04|15395.04|8
1727044250000|2024-09-22 22:30:50|15477.04|15397.04|15479|15399|15479|15399|15476.95|15396.95|8
1727044260000|2024-09-22 22:31:00|15478.95|15398.95|15479.13|15399.13|15480.39|15400.39|15478.46|15398.46|10
1727044270000|2024-09-22 22:31:10|15478.92|15398.92|15478.01|15398.01|15478.92|15398.92|15477.97|15397.97|10
1727044280000|2024-09-22 22:31:20|15477.11|15397.11|15477.82|15397.82|15478.25|15398.25|15476.63|15396.63|8
1727044290000|2024-09-22 22:31:30|15477.8|15397.8|15478.25|15398.25|15479.61|15399.61|15477.8|15397.8|10
1727044300000|2024-09-22 22:31:40|15478.19|15398.19|15480.26|15400.26|15480.26|15400.26|15478.19|15398.19|9
1727044310000|2024-09-22 22:31:50|15480.21|15400.21|15480.68|15400.68|15480.77|15400.77|15480.21|15400.21|9
1727044320000|2024-09-22 22:32:00|15480.42|15400.42|15479.85|15399.85|15480.42|15400.42|15479.85|15399.85|10
1727044330000|2024-09-22 22:32:10|15479.79|15399.79|15481.5|15401.5|15481.5|15401.5|15479.46|15399.46|9
1727044340000|2024-09-22 22:32:20|15481|15401|15483.17|15403.17|15483.18|15403.18|15480.34|15400.34|9
1727044350000|2024-09-22 22:32:30|15482.72|15402.72|15484.55|15404.55|15484.55|15404.55|15481.93|15401.93|8
1727044360000|2024-09-22 22:32:40|15485.04|15405.04|15486.73|15406.73|15486.89|15406.89|15485.04|15405.04|8
1727044370000|2024-09-22 22:32:50|15486.84|15406.84|15498.67|15418.67|15499.95|15419.95|15486.63|15406.63|10
1727044380000|2024-09-22 22:33:00|15498.76|15418.76|15502.74|15422.74|15502.74|15422.74|15498.31|15418.31|10
1727044390000|2024-09-22 22:33:10|15504.01|15424.01|15510.44|15430.44|15510.44|15430.44|15504.01|15424.01|10
1727044400000|2024-09-22 22:33:20|15509.39|15429.39|15515.08|15435.08|15515.08|15435.08|15509.39|15429.39|10
1727044410000|2024-09-22 22:33:30|15515.33|15435.33|15515.71|15435.71|15515.71|15435.71|15513.45|15433.45|10
1727044420000|2024-09-22 22:33:40|15515.72|15435.72|15514.69|15434.69|15515.72|15435.72|15513.87|15433.87|10
1727044430000|2024-09-22 22:33:50|15515.29|15435.29|15515.36|15435.36|15516.72|15436.72|15515.29|15435.29|10
1727044440000|2024-09-22 22:34:00|15514.54|15434.54|15518.22|15438.22|15518.56|15438.56|15513.91|15433.91|10
1727044450000|2024-09-22 22:34:10|15519.94|15439.94|15522.02|15442.02|15522.39|15442.39|15519.94|15439.94|10
1727044460000|2024-09-22 22:34:20|15522.03|15442.03|15521.18|15441.18|15522.63|15442.63|15521.18|15441.18|9
1727044470000|2024-09-22 22:34:30|15521.31|15441.31|15521.26|15441.26|15522.5|15442.5|15520.81|15440.81|10
1727044480000|2024-09-22 22:34:40|15520.24|15440.24|15521.1|15441.1|15521.1|15441.1|15519.25|15439.25|9
1727044490000|2024-09-22 22:34:50|15519.75|15439.75|15519.7|15439.7|15521.62|15441.62|15519.54|15439.54|10
1727044500000|2024-09-22 22:35:00|15519.34|15439.34|15519.57|15439.57|15520.38|15440.38|15519.01|15439.01|7
1727044510000|2024-09-22 22:35:10|15519.91|15439.91|15520.32|15440.32|15520.32|15440.32|15519.15|15439.15|8
1727044520000|2024-09-22 22:35:20|15520.34|15440.34|15521.02|15441.02|15521.02|15441.02|15519.82|15439.82|7
1727044530000|2024-09-22 22:35:30|15521.27|15441.27|15521.37|15441.37|15521.37|15441.37|15521.11|15441.11|6
1727044540000|2024-09-22 22:35:40|15520.1|15440.1|15516.87|15436.87|15520.1|15440.1|15516.87|15436.87|8
1727044550000|2024-09-22 22:35:50|15516.83|15436.83|15520.25|15440.25|15520.25|15440.25|15516.81|15436.81|10
1727044560000|2024-09-22 22:36:00|15519.7|15439.7|15520|15440|15520.82|15440.82|15519.7|15439.7|9
1727044570000|2024-09-22 22:36:10|15520.01|15440.01|15522.27|15442.27|15522.8|15442.8|15520.01|15440.01|10
1727044580000|2024-09-22 22:36:20|15522.25|15442.25|15527.7|15447.7|15527.7|15447.7|15521.41|15441.41|10
1727044590000|2024-09-22 22:36:30|15527.55|15447.55|15524.82|15444.82|15527.98|15447.98|15524.82|15444.82|10
1727044600000|2024-09-22 22:36:40|15524.8|15444.8|15526.41|15446.41|15526.41|15446.41|15523.42|15443.42|8
1727044610000|2024-09-22 22:36:50|15526.42|15446.42|15535.39|15455.39|15535.6|15455.6|15526.41|15446.41|10
1727044620000|2024-09-22 22:37:00|15535.02|15455.02|15532.85|15452.85|15535.11|15455.11|15532.49|15452.49|9
1727044630000|2024-09-22 22:37:10|15532.86|15452.86|15534.05|15454.05|15534.05|15454.05|15532.49|15452.49|9
1727044640000|2024-09-22 22:37:20|15534.07|15454.07|15535.41|15455.41|15535.41|15455.41|15534.07|15454.07|8
1727044650000|2024-09-22 22:37:30|15534.96|15454.96|15534.12|15454.12|15535.02|15455.02|15532.55|15452.55|10
1727044660000|2024-09-22 22:37:40|15534.03|15454.03|15534.11|15454.11|15534.22|15454.22|15533.34|15453.34|10
1727044670000|2024-09-22 22:37:50|15534.17|15454.17|15535.69|15455.69|15536.47|15456.47|15534.17|15454.17|9
1727044680000|2024-09-22 22:38:00|15534.52|15454.52|15536.91|15456.91|15536.91|15456.91|15534.49|15454.49|10
1727044690000|2024-09-22 22:38:10|15536.96|15456.96|15546.74|15466.74|15546.74|15466.74|15535.91|15455.91|10
1727044700000|2024-09-22 22:38:20|15547.37|15467.37|15556.13|15476.13|15556.13|15476.13|15547.25|15467.25|10
1727044710000|2024-09-22 22:38:30|15557.41|15477.41|15565.85|15485.85|15565.85|15485.85|15557.41|15477.41|10
1727044720000|2024-09-22 22:38:40|15564.97|15484.97|15586.03|15506.03|15586.03|15506.03|15564.97|15484.97|10
1727044730000|2024-09-22 22:38:50|15588|15508|15589.95|15509.95|15592.92|15512.92|15587.68|15507.68|9
1727044740000|2024-09-22 22:39:00|15590.82|15510.82|15587.16|15507.16|15590.82|15510.82|15587.16|15507.16|10
1727044750000|2024-09-22 22:39:10|15586.96|15506.96|15584.5|15504.5|15586.96|15506.96|15584.5|15504.5|10
1727044760000|2024-09-22 22:39:20|15585.01|15505.01|15589.23|15509.23|15590.51|15510.51|15585.01|15505.01|10
1727044770000|2024-09-22 22:39:30|15589.19|15509.19|15590.27|15510.27|15590.27|15510.27|15589.19|15509.19|10
1727044780000|2024-09-22 22:39:40|15590.28|15510.28|15598.82|15518.82|15599.4|15519.4|15590.25|15510.25|9
1727044790000|2024-09-22 22:39:50|15599.25|15519.25|15599.23|15519.23|15600.82|15520.82|15597.08|15517.08|10
1727044800000|2024-09-22 22:40:00|15597.43|15517.43|15610.12|15530.12|15611.11|15531.11|15597.43|15517.43|10
1727044810000|2024-09-22 22:40:10|15613.01|15533.01|15626.9|15546.9|15627.71|15547.71|15613.01|15533.01|10
1727044820000|2024-09-22 22:40:20|15627.77|15547.77|15629.6|15549.6|15632.32|15552.32|15627.65|15547.65|10
1727044830000|2024-09-22 22:40:30|15629.9|15549.9|15632.11|15552.11|15632.96|15552.96|15629.9|15549.9|10
1727044840000|2024-09-22 22:40:40|15632.42|15552.42|15632.21|15552.21|15633.26|15553.26|15631.98|15551.98|10
1727044850000|2024-09-22 22:40:50|15633.77|15553.77|15636.85|15556.85|15636.85|15556.85|15631.86|15551.86|10
1727044860000|2024-09-22 22:41:00|15635.74|15555.74|15648.5|15568.5|15648.5|15568.5|15635.74|15555.74|10
1727044870000|2024-09-22 22:41:10|15647.09|15567.09|15650.83|15570.83|15650.83|15570.83|15647.09|15567.09|10
1727044880000|2024-09-22 22:41:20|15651.07|15571.07|15674.1|15594.1|15674.1|15594.1|15651.07|15571.07|10
1727044890000|2024-09-22 22:41:30|15676.28|15596.28|15685.03|15605.03|15685.03|15605.03|15676.28|15596.28|10
1727044900000|2024-09-22 22:41:40|15686.29|15606.29|15682.54|15602.54|15686.45|15606.45|15682.51|15602.51|10
1727044910000|2024-09-22 22:41:50|15681.03|15601.03|15679.64|15599.64|15683.61|15603.61|15679.64|15599.64|10
1727044920000|2024-09-22 22:42:00|15681.55|15601.55|15678.15|15598.15|15681.63|15601.63|15678.15|15598.15|10
1727044930000|2024-09-22 22:42:10|15678.27|15598.27|15677.02|15597.02|15681.26|15601.26|15677.02|15597.02|9
1727044940000|2024-09-22 22:42:20|15678.17|15598.17|15676.09|15596.09|15678.17|15598.17|15675.25|15595.25|10
1727044950000|2024-09-22 22:42:30|15675.75|15595.75|15670.86|15590.86|15675.75|15595.75|15670.48|15590.48|10
1727044960000|2024-09-22 22:42:40|15670.23|15590.23|15665.58|15585.58|15670.23|15590.23|15665.58|15585.58|10
1727044970000|2024-09-22 22:42:50|15666.12|15586.12|15665.49|15585.49|15666.94|15586.94|15664.47|15584.47|9
1727044980000|2024-09-22 22:43:00|15664.12|15584.12|15665.67|15585.67|15665.67|15585.67|15663.96|15583.96|10
1727044990000|2024-09-22 22:43:10|15664.63|15584.63|15663.59|15583.59|15665.16|15585.16|15663.05|15583.05|9
1727045000000|2024-09-22 22:43:20|15663.58|15583.58|15659.58|15579.58|15663.58|15583.58|15659.58|15579.58|10
1727045010000|2024-09-22 22:43:30|15660.21|15580.21|15653.54|15573.54|15660.21|15580.21|15653.03|15573.03|10
1727045020000|2024-09-22 22:43:40|15652.07|15572.07|15654.6|15574.6|15655.28|15575.28|15651.73|15571.73|10
1727045030000|2024-09-22 22:43:50|15654.61|15574.61|15653.47|15573.47|15655.01|15575.01|15653.47|15573.47|10
1727045040000|2024-09-22 22:44:00|15654.68|15574.68|15654.8|15574.8|15656.95|15576.95|15651.62|15571.62|9
1727045050000|2024-09-22 22:44:10|15655.16|15575.16|15653.12|15573.12|15655.39|15575.39|15653.12|15573.12|10
1727045060000|2024-09-22 22:44:20|15653.39|15573.39|15646.2|15566.2|15653.39|15573.39|15646.2|15566.2|10
1727045070000|2024-09-22 22:44:30|15646.75|15566.75|15645.05|15565.05|15646.79|15566.79|15644.46|15564.46|10
1727045080000|2024-09-22 22:44:40|15645.43|15565.43|15640.4|15560.4|15645.43|15565.43|15640.4|15560.4|9
1727045090000|2024-09-22 22:44:50|15640.44|15560.44|15642|15562|15642.76|15562.76|15640.44|15560.44|10
1727045100000|2024-09-22 22:45:00|15641.97|15561.97|15646.94|15566.94|15646.94|15566.94|15641.97|15561.97|9
1727045110000|2024-09-22 22:45:10|15646.32|15566.32|15649.72|15569.72|15649.72|15569.72|15646.32|15566.32|10
1727045120000|2024-09-22 22:45:20|15648.98|15568.98|15650.8|15570.8|15650.8|15570.8|15648.34|15568.34|9
1727045130000|2024-09-22 22:45:30|15650.27|15570.27|15653.67|15573.67|15654.23|15574.23|15649.83|15569.83|10
1727045140000|2024-09-22 22:45:40|15653.93|15573.93|15661.88|15581.88|15661.88|15581.88|15653.93|15573.93|10
1727045150000|2024-09-22 22:45:50|15662.17|15582.17|15661.76|15581.76|15662.21|15582.21|15660.3|15580.3|10
1727045160000|2024-09-22 22:46:00|15661.08|15581.08|15657.13|15577.13|15661.68|15581.68|15655.32|15575.32|10
1727045170000|2024-09-22 22:46:10|15656.79|15576.79|15656.19|15576.19|15656.81|15576.81|15656.19|15576.19|8
1727045180000|2024-09-22 22:46:20|15656.71|15576.71|15653.06|15573.06|15656.71|15576.71|15653.06|15573.06|8
1727045190000|2024-09-22 22:46:30|15651.92|15571.92|15651.39|15571.39|15652.13|15572.13|15649.3|15569.3|10
1727045200000|2024-09-22 22:46:40|15651.61|15571.61|15649.25|15569.25|15651.84|15571.84|15648.55|15568.55|8
1727045210000|2024-09-22 22:46:50|15649.2|15569.2|15649.12|15569.12|15649.93|15569.93|15647.13|15567.13|10
1727045220000|2024-09-22 22:47:00|15648.52|15568.52|15648.01|15568.01|15649.76|15569.76|15646.52|15566.52|10
1727045230000|2024-09-22 22:47:10|15648.81|15568.81|15645.61|15565.61|15649.26|15569.26|15645.61|15565.61|10
1727045240000|2024-09-22 22:47:20|15645.03|15565.03|15644.6|15564.6|15645.3|15565.3|15644.43|15564.43|9
1727045250000|2024-09-22 22:47:30|15644.61|15564.61|15642.27|15562.27|15646.15|15566.15|15642.27|15562.27|10
1727045260000|2024-09-22 22:47:40|15641.2|15561.2|15642.12|15562.12|15642.48|15562.48|15641.2|15561.2|10
1727045270000|2024-09-22 22:47:50|15642.27|15562.27|15648.31|15568.31|15648.31|15568.31|15642.27|15562.27|10
1727045280000|2024-09-22 22:48:00|15648.54|15568.54|15651.38|15571.38|15651.4|15571.4|15648.45|15568.45|10
1727045290000|2024-09-22 22:48:10|15648.03|15568.03|15650.53|15570.53|15652.04|15572.04|15648.03|15568.03|10
1727045300000|2024-09-22 22:48:20|15650.34|15570.34|15651.76|15571.76|15651.88|15571.88|15648.94|15568.94|10
1727045310000|2024-09-22 22:48:30|15652.49|15572.49|15655.5|15575.5|15656.26|15576.26|15652.49|15572.49|10
1727045320000|2024-09-22 22:48:40|15656.3|15576.3|15652.14|15572.14|15656.41|15576.41|15652.14|15572.14|10
1727045330000|2024-09-22 22:48:50|15652.25|15572.25|15656.82|15576.82|15657.74|15577.74|15652.25|15572.25|10
1727045340000|2024-09-22 22:49:00|15658.4|15578.4|15655.55|15575.55|15658.4|15578.4|15654.6|15574.6|10
1727045350000|2024-09-22 22:49:10|15655.28|15575.28|15663.89|15583.89|15663.89|15583.89|15655.18|15575.18|10
1727045360000|2024-09-22 22:49:20|15665.05|15585.05|15671.98|15591.98|15671.98|15591.98|15665.05|15585.05|10
1727045370000|2024-09-22 22:49:30|15673.43|15593.43|15672.23|15592.23|15674.89|15594.89|15672.23|15592.23|10
1727045380000|2024-09-22 22:49:40|15672.21|15592.21|15667.56|15587.56|15672.21|15592.21|15667.56|15587.56|10
1727045390000|2024-09-22 22:49:50|15667.54|15587.54|15669.85|15589.85|15670.54|15590.54|15667.51|15587.51|10
1727045400000|2024-09-22 22:50:00|15668.64|15588.64|15668.93|15588.93|15670.21|15590.21|15668.17|15588.17|10
1727045410000|2024-09-22 22:50:10|15669.45|15589.45|15666.38|15586.38|15670.96|15590.96|15666.36|15586.36|10
1727045420000|2024-09-22 22:50:20|15666.08|15586.08|15665.09|15585.09|15666.08|15586.08|15663.42|15583.42|10
1727045430000|2024-09-22 22:50:30|15665.08|15585.08|15660.51|15580.51|15665.08|15585.08|15660.51|15580.51|9
1727045440000|2024-09-22 22:50:40|15659.84|15579.84|15660.44|15580.44|15660.44|15580.44|15658.53|15578.53|10
1727045450000|2024-09-22 22:50:50|15660.74|15580.74|15653.28|15573.28|15660.74|15580.74|15653.28|15573.28|10
1727045460000|2024-09-22 22:51:00|15653.04|15573.04|15653.26|15573.26|15653.26|15573.26|15652.05|15572.05|10
1727045470000|2024-09-22 22:51:10|15653.73|15573.73|15649.22|15569.22|15653.73|15573.73|15648.15|15568.15|10
1727045480000|2024-09-22 22:51:20|15649.32|15569.32|15648.57|15568.57|15649.38|15569.38|15648.57|15568.57|8
1727045490000|2024-09-22 22:51:30|15648.62|15568.62|15650.65|15570.65|15651.46|15571.46|15648.62|15568.62|10
1727045500000|2024-09-22 22:51:40|15650.66|15570.66|15650.79|15570.79|15651.21|15571.21|15649.99|15569.99|9
1727045510000|2024-09-22 22:51:50|15650.4|15570.4|15650.56|15570.56|15651.13|15571.13|15650.4|15570.4|10
1727045520000|2024-09-22 22:52:00|15650.32|15570.32|15650.58|15570.58|15650.8|15570.8|15648.25|15568.25|9
1727045530000|2024-09-22 22:52:10|15650.46|15570.46|15654.45|15574.45|15654.45|15574.45|15650.43|15570.43|10
1727045540000|2024-09-22 22:52:20|15655.49|15575.49|15656.18|15576.18|15656.19|15576.19|15654.31|15574.31|9
1727045550000|2024-09-22 22:52:30|15657.49|15577.49|15661.51|15581.51|15662.45|15582.45|15657.49|15577.49|10
1727045560000|2024-09-22 22:52:40|15661.19|15581.19|15659.82|15579.82|15661.19|15581.19|15659.81|15579.81|10
1727045570000|2024-09-22 22:52:50|15658.07|15578.07|15660.64|15580.64|15661.3|15581.3|15658.07|15578.07|10
1727045580000|2024-09-22 22:53:00|15661.07|15581.07|15658.39|15578.39|15661.07|15581.07|15658.39|15578.39|9
1727045590000|2024-09-22 22:53:10|15662.74|15582.74|15665.83|15585.83|15665.83|15585.83|15662.74|15582.74|9
1727045600000|2024-09-22 22:53:20|15665.74|15585.74|15675.57|15595.57|15675.57|15595.57|15664.83|15584.83|10
1727045610000|2024-09-22 22:53:30|15677.32|15597.32|15690.6|15610.6|15690.6|15610.6|15677.31|15597.31|10
1727045620000|2024-09-22 22:53:40|15691.04|15611.04|15695.29|15615.29|15697.07|15617.07|15691.04|15611.04|10
1727045630000|2024-09-22 22:53:50|15694.38|15614.38|15695.15|15615.15|15697.26|15617.26|15694.38|15614.38|10
1727045640000|2024-09-22 22:54:00|15694.92|15614.92|15695.97|15615.97|15695.97|15615.97|15691.85|15611.85|10
1727045650000|2024-09-22 22:54:10|15696.38|15616.38|15705|15625|15705|15625|15696.38|15616.38|10
1727045660000|2024-09-22 22:54:20|15705.19|15625.19|15704.96|15624.96|15705.48|15625.48|15704.42|15624.42|10
1727045670000|2024-09-22 22:54:30|15705.91|15625.91|15717.48|15637.48|15717.48|15637.48|15705.91|15625.91|10
1727045680000|2024-09-22 22:54:40|15717.8|15637.8|15710.55|15630.55|15717.97|15637.97|15710.55|15630.55|10
1727045690000|2024-09-22 22:54:50|15710.91|15630.91|15709.33|15629.33|15710.91|15630.91|15708.86|15628.86|10
1727045700000|2024-09-22 22:55:00|15709.22|15629.22|15704.45|15624.45|15709.22|15629.22|15703.67|15623.67|10
1727045710000|2024-09-22 22:55:10|15705.22|15625.22|15705.12|15625.12|15705.74|15625.74|15704.71|15624.71|10
1727045720000|2024-09-22 22:55:20|15704.06|15624.06|15705.4|15625.4|15705.95|15625.95|15702.88|15622.88|10
1727045730000|2024-09-22 22:55:30|15704.21|15624.21|15704.08|15624.08|15705.84|15625.84|15704.08|15624.08|10
1727045740000|2024-09-22 22:55:40|15702.19|15622.19|15705.32|15625.32|15705.32|15625.32|15701.89|15621.89|9
1727045750000|2024-09-22 22:55:50|15705.82|15625.82|15706.12|15626.12|15707.82|15627.82|15705.75|15625.75|10
1727045760000|2024-09-22 22:56:00|15706.11|15626.11|15708.17|15628.17|15708.17|15628.17|15706.11|15626.11|9
1727045770000|2024-09-22 22:56:10|15708.16|15628.16|15716.74|15636.74|15716.74|15636.74|15707.8|15627.8|10
1727045780000|2024-09-22 22:56:20|15717.38|15637.38|15710.69|15630.69|15717.38|15637.38|15710.67|15630.67|10
1727045790000|2024-09-22 22:56:30|15708|15628|15711.16|15631.16|15711.4|15631.4|15708|15628|10
1727045800000|2024-09-22 22:56:40|15710.74|15630.74|15710.87|15630.87|15711.6|15631.6|15710.73|15630.73|9
1727045810000|2024-09-22 22:56:50|15710.91|15630.91|15712.53|15632.53|15712.53|15632.53|15708.41|15628.41|10
1727045820000|2024-09-22 22:57:00|15714.16|15634.16|15715.53|15635.53|15716.5|15636.5|15711.5|15631.5|10
1727045830000|2024-09-22 22:57:10|15715.46|15635.46|15720.82|15640.82|15720.82|15640.82|15714.14|15634.14|10
1727045840000|2024-09-22 22:57:20|15721.15|15641.15|15730.06|15650.06|15730.06|15650.06|15721.15|15641.15|10
1727045850000|2024-09-22 22:57:30|15730.11|15650.11|15735.16|15655.16|15736.23|15656.23|15729|15649|10
1727045860000|2024-09-22 22:57:40|15734.46|15654.46|15733.19|15653.19|15735.67|15655.67|15732.99|15652.99|10
1727045870000|2024-09-22 22:57:50|15737.88|15657.88|15741.35|15661.35|15741.35|15661.35|15737.53|15657.53|10
1727045880000|2024-09-22 22:58:00|15741.3|15661.3|15742.43|15662.43|15742.45|15662.45|15740.79|15660.79|10
1727045890000|2024-09-22 22:58:10|15741.82|15661.82|15743.99|15663.99|15745.14|15665.14|15741.18|15661.18|10
1727045900000|2024-09-22 22:58:20|15744.05|15664.05|15741.96|15661.96|15745.93|15665.93|15741.96|15661.96|10
1727045910000|2024-09-22 22:58:30|15742.64|15662.64|15742.96|15662.96|15744.82|15664.82|15742.56|15662.56|10
1727045920000|2024-09-22 22:58:40|15742.47|15662.47|15739.55|15659.55|15743.78|15663.78|15739.55|15659.55|9
1727045930000|2024-09-22 22:58:50|15739.91|15659.91|15734.24|15654.24|15739.91|15659.91|15733.84|15653.84|8
1727045940000|2024-09-22 22:59:00|15733.61|15653.61|15733.5|15653.5|15733.64|15653.64|15732.29|15652.29|10
1727045950000|2024-09-22 22:59:10|15733.38|15653.38|15730.36|15650.36|15733.38|15653.38|15729.44|15649.44|10
1727045960000|2024-09-22 22:59:20|15730.01|15650.01|15727.99|15647.99|15730.01|15650.01|15727.72|15647.72|10
1727045970000|2024-09-22 22:59:30|15727.92|15647.92|15726.78|15646.78|15728.48|15648.48|15726.72|15646.72|9
1727045980000|2024-09-22 22:59:40|15723.66|15643.66|15722.21|15642.21|15723.66|15643.66|15722.21|15642.21|8
1727045990000|2024-09-22 22:59:50|15722.56|15642.56|15724.72|15644.72|15725.19|15645.19|15722.56|15642.56|10
1727046320000|2024-09-22 23:05:20|15707.84|15627.84|15707.42|15627.42|15707.84|15627.84|15701.56|15621.56|10
1727046330000|2024-09-22 23:05:30|15707.13|15627.13|15708.57|15628.57|15708.57|15628.57|15705.57|15625.57|8
1727046340000|2024-09-22 23:05:40|15708.55|15628.55|15707.22|15627.22|15708.75|15628.75|15707.01|15627.01|9
1727046350000|2024-09-22 23:05:50|15706.08|15626.08|15710|15630|15710|15630|15706.03|15626.03|10
1727046360000|2024-09-22 23:06:00|15709.47|15629.47|15702.69|15622.69|15709.47|15629.47|15702.69|15622.69|10
1727046370000|2024-09-22 23:06:10|15702.7|15622.7|15700.5|15620.5|15703.15|15623.15|15700.5|15620.5|10
1727046380000|2024-09-22 23:06:20|15701.77|15621.77|15700.61|15620.61|15701.8|15621.8|15700.58|15620.58|10
1727046390000|2024-09-22 23:06:30|15701.06|15621.06|15698.04|15618.04|15701.06|15621.06|15698.04|15618.04|8
1727046400000|2024-09-22 23:06:40|15697.97|15617.97|15696.3|15616.3|15698.42|15618.42|15696.3|15616.3|9
1727046410000|2024-09-22 23:06:50|15696.29|15616.29|15694.03|15614.03|15697|15617|15694.03|15614.03|9
1727046420000|2024-09-22 23:07:00|15694.01|15614.01|15687.79|15607.79|15694.01|15614.01|15687.64|15607.64|9
1727046430000|2024-09-22 23:07:10|15686.73|15606.73|15678.58|15598.58|15687.05|15607.05|15678.58|15598.58|10
1727046440000|2024-09-22 23:07:20|15679.93|15599.93|15675.2|15595.2|15679.93|15599.93|15675.2|15595.2|10
1727046450000|2024-09-22 23:07:30|15675.24|15595.24|15666.92|15586.92|15675.24|15595.24|15666.92|15586.92|10
1727046460000|2024-09-22 23:07:40|15666.83|15586.83|15673.56|15593.56|15673.56|15593.56|15666.83|15586.83|10
1727046470000|2024-09-22 23:07:50|15674.56|15594.56|15674.4|15594.4|15675.8|15595.8|15673.58|15593.58|10
1727046480000|2024-09-22 23:08:00|15674.05|15594.05|15675.61|15595.61|15675.61|15595.61|15670.95|15590.95|10
1727046490000|2024-09-22 23:08:10|15675.88|15595.88|15675.35|15595.35|15675.88|15595.88|15675.18|15595.18|10
1727046500000|2024-09-22 23:08:20|15675.36|15595.36|15674.75|15594.75|15675.44|15595.44|15673.98|15593.98|10
1727046510000|2024-09-22 23:08:30|15672.29|15592.29|15673.02|15593.02|15673.55|15593.55|15670.93|15590.93|10
1727046520000|2024-09-22 23:08:40|15672.31|15592.31|15671.4|15591.4|15673.18|15593.18|15670.85|15590.85|9
1727046530000|2024-09-22 23:08:50|15671.58|15591.58|15673.31|15593.31|15673.46|15593.46|15671.58|15591.58|10
1727046540000|2024-09-22 23:09:00|15673.37|15593.37|15673.85|15593.85|15675.91|15595.91|15672.81|15592.81|10
1727046550000|2024-09-22 23:09:10|15673.61|15593.61|15675.55|15595.55|15675.78|15595.78|15673.54|15593.54|9
1727046560000|2024-09-22 23:09:20|15678.57|15598.57|15679.92|15599.92|15680.07|15600.07|15678.57|15598.57|10
1727046570000|2024-09-22 23:09:30|15679.9|15599.9|15674.99|15594.99|15679.9|15599.9|15674.99|15594.99|7
1727046580000|2024-09-22 23:09:40|15675.02|15595.02|15675.18|15595.18|15676.39|15596.39|15674.87|15594.87|8
1727046590000|2024-09-22 23:09:50|15675.16|15595.16|15676.62|15596.62|15676.62|15596.62|15673.5|15593.5|9
1727046600000|2024-09-22 23:10:00|15676.88|15596.88|15678.66|15598.66|15679.25|15599.25|15676.74|15596.74|9
1727046610000|2024-09-22 23:10:10|15679.26|15599.26|15681.09|15601.09|15681.09|15601.09|15679.26|15599.26|10
1727046620000|2024-09-22 23:10:20|15681.05|15601.05|15680.93|15600.93|15681.05|15601.05|15679.54|15599.54|9
1727046630000|2024-09-22 23:10:30|15680.92|15600.92|15677.41|15597.41|15680.92|15600.92|15677.03|15597.03|10
1727046640000|2024-09-22 23:10:40|15676.86|15596.86|15674.73|15594.73|15676.86|15596.86|15674.73|15594.73|9
1727046650000|2024-09-22 23:10:50|15674.88|15594.88|15673.84|15593.84|15674.88|15594.88|15673.83|15593.83|9
1727046660000|2024-09-22 23:11:00|15673.85|15593.85|15670.38|15590.38|15673.94|15593.94|15670.38|15590.38|9
1727046670000|2024-09-22 23:11:10|15670.74|15590.74|15669.9|15589.9|15670.89|15590.89|15669.86|15589.86|10
1727046680000|2024-09-22 23:11:20|15669.35|15589.35|15669.32|15589.32|15670.46|15590.46|15669.32|15589.32|10
1727046690000|2024-09-22 23:11:30|15669.29|15589.29|15662.15|15582.15|15669.37|15589.37|15662.15|15582.15|10
1727046700000|2024-09-22 23:11:40|15661.74|15581.74|15660.52|15580.52|15662.69|15582.69|15660.52|15580.52|10
1727046710000|2024-09-22 23:11:50|15658.29|15578.29|15662.36|15582.36|15662.36|15582.36|15658.07|15578.07|10
1727046720000|2024-09-22 23:12:00|15662.75|15582.75|15660.85|15580.85|15662.75|15582.75|15660.55|15580.55|10
1727046730000|2024-09-22 23:12:10|15660.81|15580.81|15660.51|15580.51|15661.27|15581.27|15660.42|15580.42|10
1727046740000|2024-09-22 23:12:20|15660.34|15580.34|15661.17|15581.17|15662.01|15582.01|15660.34|15580.34|10
1727046750000|2024-09-22 23:12:30|15661.26|15581.26|15661.19|15581.19|15661.85|15581.85|15659.9|15579.9|9
1727046760000|2024-09-22 23:12:40|15661.11|15581.11|15661.62|15581.62|15661.95|15581.95|15660.91|15580.91|9
1727046770000|2024-09-22 23:12:50|15661.37|15581.37|15659.64|15579.64|15661.57|15581.57|15659.64|15579.64|7
1727046780000|2024-09-22 23:13:00|15659.39|15579.39|15659.33|15579.33|15659.42|15579.42|15657.87|15577.87|10
1727046790000|2024-09-22 23:13:10|15659.23|15579.23|15660.95|15580.95|15660.95|15580.95|15659.23|15579.23|8
1727046800000|2024-09-22 23:13:20|15660.45|15580.45|15661.63|15581.63|15661.75|15581.75|15659.18|15579.18|8
1727046810000|2024-09-22 23:13:30|15661.22|15581.22|15661.47|15581.47|15661.67|15581.67|15661.21|15581.21|10
1727046820000|2024-09-22 23:13:40|15661.6|15581.6|15659.72|15579.72|15661.6|15581.6|15658.36|15578.36|9
1727046830000|2024-09-22 23:13:50|15659.8|15579.8|15659.88|15579.88|15660.49|15580.49|15659.09|15579.09|8
1727046840000|2024-09-22 23:14:00|15659.75|15579.75|15659.72|15579.72|15659.78|15579.78|15658.27|15578.27|8
1727046850000|2024-09-22 23:14:10|15659.74|15579.74|15657.01|15577.01|15659.83|15579.83|15657.01|15577.01|9
1727046860000|2024-09-22 23:14:20|15656.79|15576.79|15655.99|15575.99|15656.79|15576.79|15655.39|15575.39|10
1727046870000|2024-09-22 23:14:30|15656.23|15576.23|15655.97|15575.97|15656.23|15576.23|15655.54|15575.54|10
1727046880000|2024-09-22 23:14:40|15656.04|15576.04|15657.51|15577.51|15657.83|15577.83|15656.04|15576.04|9
1727046890000|2024-09-22 23:14:50|15657.33|15577.33|15658.61|15578.61|15658.61|15578.61|15657.33|15577.33|10
1727046900000|2024-09-22 23:15:00|15658.21|15578.21|15655.64|15575.64|15658.21|15578.21|15655.64|15575.64|10
1727046910000|2024-09-22 23:15:10|15656.05|15576.05|15655.58|15575.58|15656.9|15576.9|15655.58|15575.58|10
1727046920000|2024-09-22 23:15:20|15655.31|15575.31|15650.82|15570.82|15655.31|15575.31|15649.78|15569.78|10
1727046930000|2024-09-22 23:15:30|15650.86|15570.86|15653.15|15573.15|15653.15|15573.15|15650.86|15570.86|10
1727046940000|2024-09-22 23:15:40|15653.48|15573.48|15651.23|15571.23|15653.48|15573.48|15651.23|15571.23|9
1727046950000|2024-09-22 23:15:50|15651.25|15571.25|15645.49|15565.49|15652.16|15572.16|15645.49|15565.49|10
1727046960000|2024-09-22 23:16:00|15644.89|15564.89|15642.75|15562.75|15646.25|15566.25|15642.75|15562.75|10
1727046970000|2024-09-22 23:16:10|15642.98|15562.98|15643.3|15563.3|15643.3|15563.3|15641.31|15561.31|10
1727046980000|2024-09-22 23:16:20|15643.64|15563.64|15642.47|15562.47|15643.64|15563.64|15639.74|15559.74|10
1727046990000|2024-09-22 23:16:30|15642.33|15562.33|15640.97|15560.97|15642.33|15562.33|15640.73|15560.73|9
1727047000000|2024-09-22 23:16:40|15640.64|15560.64|15642.19|15562.19|15643.43|15563.43|15640.64|15560.64|9
1727047010000|2024-09-22 23:16:50|15642.39|15562.39|15640.86|15560.86|15642.39|15562.39|15640.74|15560.74|10
1727047020000|2024-09-22 23:17:00|15640.84|15560.84|15642.1|15562.1|15642.1|15562.1|15640.84|15560.84|10
1727047030000|2024-09-22 23:17:10|15642.11|15562.11|15642.5|15562.5|15642.5|15562.5|15641.61|15561.61|10
1727047040000|2024-09-22 23:17:20|15642.45|15562.45|15638.43|15558.43|15642.45|15562.45|15638.43|15558.43|9
1727047050000|2024-09-22 23:17:30|15638.68|15558.68|15639.22|15559.22|15639.43|15559.43|15638.53|15558.53|10
1727047060000|2024-09-22 23:17:40|15639.2|15559.2|15633.14|15553.14|15639.2|15559.2|15633.03|15553.03|10
1727047070000|2024-09-22 23:17:50|15633.4|15553.4|15633.75|15553.75|15634.75|15554.75|15633.38|15553.38|9
1727047080000|2024-09-22 23:18:00|15634.85|15554.85|15635.09|15555.09|15635.14|15555.14|15633.91|15553.91|10
1727047090000|2024-09-22 23:18:10|15636.85|15556.85|15636.42|15556.42|15636.85|15556.85|15634.79|15554.79|9
1727047100000|2024-09-22 23:18:20|15637.15|15557.15|15639.93|15559.93|15639.93|15559.93|15637.15|15557.15|10
1727047110000|2024-09-22 23:18:30|15640.66|15560.66|15639.31|15559.31|15640.66|15560.66|15639.23|15559.23|10
1727047120000|2024-09-22 23:18:40|15639.83|15559.83|15632.3|15552.3|15639.83|15559.83|15631.91|15551.91|9
1727047130000|2024-09-22 23:18:50|15632.55|15552.55|15629.74|15549.74|15632.55|15552.55|15629.74|15549.74|10
1727047140000|2024-09-22 23:19:00|15629.22|15549.22|15631.55|15551.55|15631.55|15551.55|15629.13|15549.13|10
1727047150000|2024-09-22 23:19:10|15631.63|15551.63|15633.96|15553.96|15634.56|15554.56|15631.63|15551.63|10
1727047160000|2024-09-22 23:19:20|15633.72|15553.72|15638.21|15558.21|15638.21|15558.21|15632.96|15552.96|10
1727047170000|2024-09-22 23:19:30|15637.99|15557.99|15638.54|15558.54|15639.47|15559.47|15637.89|15557.89|10
1727047180000|2024-09-22 23:19:40|15638.02|15558.02|15638.1|15558.1|15638.1|15558.1|15637.63|15557.63|9
1727047190000|2024-09-22 23:19:50|15640.14|15560.14|15642.32|15562.32|15642.42|15562.42|15640.06|15560.06|10
1727047200000|2024-09-22 23:20:00|15641.25|15561.25|15644.19|15564.19|15644.19|15564.19|15641.25|15561.25|10
1727047210000|2024-09-22 23:20:10|15644.68|15564.68|15648.42|15568.42|15648.42|15568.42|15644.15|15564.15|10
1727047220000|2024-09-22 23:20:20|15648.46|15568.46|15648.8|15568.8|15649.4|15569.4|15648.45|15568.45|10
1727047230000|2024-09-22 23:20:30|15649.41|15569.41|15650.13|15570.13|15652.28|15572.28|15649.05|15569.05|9
1727047240000|2024-09-22 23:20:40|15650.62|15570.62|15650.53|15570.53|15650.76|15570.76|15649.81|15569.81|9
1727047250000|2024-09-22 23:20:50|15650.23|15570.23|15655.03|15575.03|15655.85|15575.85|15650.23|15570.23|9
1727047260000|2024-09-22 23:21:00|15654.91|15574.91|15661.85|15581.85|15661.85|15581.85|15654.91|15574.91|8
1727047270000|2024-09-22 23:21:10|15661.88|15581.88|15661.61|15581.61|15663.01|15583.01|15660.81|15580.81|9
1727047280000|2024-09-22 23:21:20|15659.45|15579.45|15658.98|15578.98|15659.55|15579.55|15658.98|15578.98|9
1727047290000|2024-09-22 23:21:30|15658.08|15578.08|15660.57|15580.57|15660.57|15580.57|15657.95|15577.95|7
1727047300000|2024-09-22 23:21:40|15660.59|15580.59|15663.44|15583.44|15663.6|15583.6|15660.59|15580.59|10
1727047310000|2024-09-22 23:21:50|15664.61|15584.61|15662.71|15582.71|15664.61|15584.61|15662.71|15582.71|6
1727047320000|2024-09-22 23:22:00|15662.53|15582.53|15662.77|15582.77|15662.99|15582.99|15662.53|15582.53|6
1727047330000|2024-09-22 23:22:10|15661.43|15581.43|15661.38|15581.38|15661.68|15581.68|15660.24|15580.24|10
1727047340000|2024-09-22 23:22:20|15661.02|15581.02|15661.7|15581.7|15661.77|15581.77|15661.02|15581.02|10
1727047350000|2024-09-22 23:22:30|15661.11|15581.11|15661.44|15581.44|15661.56|15581.56|15661.11|15581.11|8
1727047360000|2024-09-22 23:22:40|15660.49|15580.49|15660.99|15580.99|15661.1|15581.1|15660.14|15580.14|10
1727047370000|2024-09-22 23:22:50|15658.34|15578.34|15655.81|15575.81|15658.73|15578.73|15655.81|15575.81|10
1727047380000|2024-09-22 23:23:00|15656.91|15576.91|15654.14|15574.14|15656.91|15576.91|15654.14|15574.14|9
1727047390000|2024-09-22 23:23:10|15653.86|15573.86|15653.84|15573.84|15654.53|15574.53|15653.75|15573.75|5
1727047400000|2024-09-22 23:23:20|15654.5|15574.5|15654.01|15574.01|15654.8|15574.8|15654.01|15574.01|8
1727047410000|2024-09-22 23:23:30|15654.72|15574.72|15655.78|15575.78|15656.52|15576.52|15654.5|15574.5|8
1727047420000|2024-09-22 23:23:40|15655.08|15575.08|15653.63|15573.63|15655.08|15575.08|15652.91|15572.91|8
1727047430000|2024-09-22 23:23:50|15653.19|15573.19|15653.18|15573.18|15653.65|15573.65|15653.07|15573.07|9
1727047440000|2024-09-22 23:24:00|15652.01|15572.01|15650.88|15570.88|15652.24|15572.24|15650.81|15570.81|8
1727047450000|2024-09-22 23:24:10|15650.77|15570.77|15651.31|15571.31|15651.67|15571.67|15649.74|15569.74|10
1727047460000|2024-09-22 23:24:20|15651.32|15571.32|15651.63|15571.63|15651.68|15571.68|15651.3|15571.3|9
1727047470000|2024-09-22 23:24:30|15651.58|15571.58|15650.03|15570.03|15651.58|15571.58|15650.03|15570.03|5
1727047480000|2024-09-22 23:24:40|15649.32|15569.32|15648.13|15568.13|15649.32|15569.32|15648.13|15568.13|8
1727047490000|2024-09-22 23:24:50|15648.1|15568.1|15648.23|15568.23|15648.32|15568.32|15647.82|15567.82|10
1727047500000|2024-09-22 23:25:00|15648.22|15568.22|15648.09|15568.09|15648.22|15568.22|15646.87|15566.87|9
1727047510000|2024-09-22 23:25:10|15648.11|15568.11|15649.7|15569.7|15649.7|15569.7|15647.61|15567.61|7
1727047520000|2024-09-22 23:25:20|15649.67|15569.67|15650.13|15570.13|15650.68|15570.68|15649.36|15569.36|10
1727047530000|2024-09-22 23:25:30|15650.16|15570.16|15649.89|15569.89|15650.18|15570.18|15649.62|15569.62|10
1727047540000|2024-09-22 23:25:40|15648.88|15568.88|15647.21|15567.21|15649.24|15569.24|15646.8|15566.8|9
1727047550000|2024-09-22 23:25:50|15646.59|15566.59|15643.51|15563.51|15646.59|15566.59|15643.51|15563.51|10
1727047560000|2024-09-22 23:26:00|15644.17|15564.17|15645.71|15565.71|15645.8|15565.8|15644.04|15564.04|9
1727047570000|2024-09-22 23:26:10|15646.4|15566.4|15646.2|15566.2|15646.77|15566.77|15645.59|15565.59|9
1727047580000|2024-09-22 23:26:20|15645.1|15565.1|15644.48|15564.48|15645.14|15565.14|15643.93|15563.93|10
1727047590000|2024-09-22 23:26:30|15643.85|15563.85|15643.09|15563.09|15643.85|15563.85|15642.97|15562.97|7
1727047600000|2024-09-22 23:26:40|15642.98|15562.98|15642.98|15562.98|15642.99|15562.99|15642.62|15562.62|7
1727047610000|2024-09-22 23:26:50|15642.4|15562.4|15641.87|15561.87|15642.4|15562.4|15641.69|15561.69|10
1727047620000|2024-09-22 23:27:00|15642.97|15562.97|15641.96|15561.96|15642.97|15562.97|15641.96|15561.96|8
1727047630000|2024-09-22 23:27:10|15641.85|15561.85|15642.29|15562.29|15642.43|15562.43|15641.85|15561.85|6
1727047640000|2024-09-22 23:27:20|15642.24|15562.24|15642.1|15562.1|15642.25|15562.25|15642.1|15562.1|5
1727047650000|2024-09-22 23:27:30|15641.55|15561.55|15634.13|15554.13|15641.82|15561.82|15634.13|15554.13|8
1727047660000|2024-09-22 23:27:40|15634|15554|15635.03|15555.03|15635.03|15555.03|15634|15554|9
1727047670000|2024-09-22 23:27:50|15634.62|15554.62|15634.18|15554.18|15634.7|15554.7|15633.74|15553.74|7
1727047680000|2024-09-22 23:28:00|15634.67|15554.67|15633.66|15553.66|15634.68|15554.68|15633.66|15553.66|7
1727047690000|2024-09-22 23:28:10|15633.24|15553.24|15633.08|15553.08|15633.61|15553.61|15633.06|15553.06|10
1727047700000|2024-09-22 23:28:20|15633.01|15553.01|15633.44|15553.44|15633.44|15553.44|15632.71|15552.71|9
1727047710000|2024-09-22 23:28:30|15633.07|15553.07|15633.73|15553.73|15633.73|15553.73|15632.82|15552.82|9
1727047720000|2024-09-22 23:28:40|15633.74|15553.74|15633.43|15553.43|15633.74|15553.74|15632.85|15552.85|6
1727047730000|2024-09-22 23:28:50|15633.44|15553.44|15632.83|15552.83|15633.75|15553.75|15632.83|15552.83|8
1727047740000|2024-09-22 23:29:00|15633.46|15553.46|15633.63|15553.63|15633.8|15553.8|15633.36|15553.36|7
1727047750000|2024-09-22 23:29:10|15633.57|15553.57|15634.08|15554.08|15634.09|15554.09|15633.47|15553.47|7
1727047760000|2024-09-22 23:29:20|15633.89|15553.89|15634|15554|15634.34|15554.34|15633.79|15553.79|8
1727047770000|2024-09-22 23:29:30|15634.12|15554.12|15634.05|15554.05|15634.12|15554.12|15634.05|15554.05|4
1727047780000|2024-09-22 23:29:40|15634.06|15554.06|15634.59|15554.59|15634.8|15554.8|15634.06|15554.06|8
1727047790000|2024-09-22 23:29:50|15634.67|15554.67|15635.09|15555.09|15635.09|15555.09|15634.66|15554.66|4
1727047800000|2024-09-22 23:30:00|15635.86|15555.86|15635.22|15555.22|15636.53|15556.53|15635.22|15555.22|8
1727047810000|2024-09-22 23:30:10|15635.23|15555.23|15635.7|15555.7|15635.86|15555.86|15635.23|15555.23|8
1727047820000|2024-09-22 23:30:20|15636.12|15556.12|15636.16|15556.16|15636.75|15556.75|15635.72|15555.72|9
1727047830000|2024-09-22 23:30:30|15636.67|15556.67|15637.19|15557.19|15637.82|15557.82|15636|15556|10
1727047840000|2024-09-22 23:30:40|15636.59|15556.59|15631.84|15551.84|15636.59|15556.59|15631.84|15551.84|10
1727047850000|2024-09-22 23:30:50|15631.66|15551.66|15631.18|15551.18|15631.66|15551.66|15630.33|15550.33|10
1727047860000|2024-09-22 23:31:00|15630.81|15550.81|15629.47|15549.47|15630.81|15550.81|15629.47|15549.47|7
1727047870000|2024-09-22 23:31:10|15629.62|15549.62|15629.94|15549.94|15630.43|15550.43|15629.46|15549.46|10
1727047880000|2024-09-22 23:31:20|15630.36|15550.36|15631.37|15551.37|15631.42|15551.42|15630.33|15550.33|7
1727047890000|2024-09-22 23:31:30|15631.1|15551.1|15629.65|15549.65|15631.18|15551.18|15629.65|15549.65|7
1727047900000|2024-09-22 23:31:40|15629.84|15549.84|15630.16|15550.16|15630.16|15550.16|15628.52|15548.52|7
1727047910000|2024-09-22 23:31:50|15630.18|15550.18|15628.82|15548.82|15630.2|15550.2|15628.82|15548.82|9
1727047920000|2024-09-22 23:32:00|15628.83|15548.83|15627.86|15547.86|15628.83|15548.83|15627.81|15547.81|9
1727047930000|2024-09-22 23:32:10|15627.88|15547.88|15625.48|15545.48|15627.9|15547.9|15625.48|15545.48|9
1727047940000|2024-09-22 23:32:20|15623.42|15543.42|15622.38|15542.38|15623.42|15543.42|15622.37|15542.37|10
1727047950000|2024-09-22 23:32:30|15622.39|15542.39|15622.52|15542.52|15623.71|15543.71|15622.36|15542.36|8
1727047960000|2024-09-22 23:32:40|15622.64|15542.64|15623.35|15543.35|15623.71|15543.71|15622.64|15542.64|7
1727047970000|2024-09-22 23:32:50|15623.54|15543.54|15623.79|15543.79|15624.36|15544.36|15623.54|15543.54|9
1727047980000|2024-09-22 23:33:00|15624.19|15544.19|15626.48|15546.48|15627.35|15547.35|15624.19|15544.19|10
1727047990000|2024-09-22 23:33:10|15626.03|15546.03|15627.36|15547.36|15628.09|15548.09|15625.99|15545.99|10
1727048000000|2024-09-22 23:33:20|15627.47|15547.47|15631.3|15551.3|15631.3|15551.3|15627.47|15547.47|10
1727048010000|2024-09-22 23:33:30|15631.43|15551.43|15633.23|15553.23|15633.26|15553.26|15631.43|15551.43|10
1727048020000|2024-09-22 23:33:40|15633.36|15553.36|15633.02|15553.02|15633.78|15553.78|15633.02|15553.02|9
1727048030000|2024-09-22 23:33:50|15633.31|15553.31|15632.77|15552.77|15633.57|15553.57|15632.77|15552.77|9
1727048040000|2024-09-22 23:34:00|15632.72|15552.72|15634.69|15554.69|15634.69|15554.69|15631.83|15551.83|10
1727048050000|2024-09-22 23:34:10|15637.8|15557.8|15636.67|15556.67|15637.8|15557.8|15636.45|15556.45|7
1727048060000|2024-09-22 23:34:20|15636.66|15556.66|15637.33|15557.33|15637.33|15557.33|15636.66|15556.66|10
1727048070000|2024-09-22 23:34:30|15637.25|15557.25|15637.93|15557.93|15637.93|15557.93|15637.25|15557.25|9
1727048080000|2024-09-22 23:34:40|15637.94|15557.94|15638.1|15558.1|15638.1|15558.1|15637.65|15557.65|7
1727048090000|2024-09-22 23:34:50|15638.11|15558.11|15639.55|15559.55|15639.55|15559.55|15638.11|15558.11|10
1727048100000|2024-09-22 23:35:00|15639.36|15559.36|15644.53|15564.53|15644.58|15564.58|15639.36|15559.36|10
1727048110000|2024-09-22 23:35:10|15644.56|15564.56|15645.08|15565.08|15645.24|15565.24|15644.2|15564.2|9
1727048120000|2024-09-22 23:35:20|15645.25|15565.25|15645.37|15565.37|15645.55|15565.55|15645.05|15565.05|6
1727048130000|2024-09-22 23:35:30|15645.43|15565.43|15647.88|15567.88|15647.97|15567.97|15645.43|15565.43|10
1727048140000|2024-09-22 23:35:40|15648.24|15568.24|15649.19|15569.19|15649.19|15569.19|15647.61|15567.61|10
1727048150000|2024-09-22 23:35:50|15649.2|15569.2|15650.99|15570.99|15650.99|15570.99|15649.03|15569.03|7
1727048160000|2024-09-22 23:36:00|15650.48|15570.48|15651.57|15571.57|15651.61|15571.61|15650.48|15570.48|9
1727048170000|2024-09-22 23:36:10|15652.59|15572.59|15653.29|15573.29|15653.54|15573.54|15652.17|15572.17|9
1727048180000|2024-09-22 23:36:20|15653.4|15573.4|15652.15|15572.15|15654.62|15574.62|15652.15|15572.15|9
1727048190000|2024-09-22 23:36:30|15651.86|15571.86|15650.98|15570.98|15651.86|15571.86|15650.98|15570.98|10
1727048200000|2024-09-22 23:36:40|15651.53|15571.53|15651.77|15571.77|15652.25|15572.25|15651.53|15571.53|8
1727048210000|2024-09-22 23:36:50|15651.68|15571.68|15652.21|15572.21|15652.21|15572.21|15651.68|15571.68|9
1727048220000|2024-09-22 23:37:00|15652.61|15572.61|15653.81|15573.81|15653.92|15573.92|15652.58|15572.58|9
1727048230000|2024-09-22 23:37:10|15653.8|15573.8|15654.06|15574.06|15654.06|15574.06|15652.96|15572.96|9
1727048240000|2024-09-22 23:37:20|15653.99|15573.99|15653.8|15573.8|15654.09|15574.09|15653.39|15573.39|9
1727048250000|2024-09-22 23:37:30|15653.27|15573.27|15655.43|15575.43|15655.43|15575.43|15653.27|15573.27|9
1727048260000|2024-09-22 23:37:40|15655.6|15575.6|15656.14|15576.14|15656.14|15576.14|15655.6|15575.6|8
1727048270000|2024-09-22 23:37:50|15656.03|15576.03|15656.11|15576.11|15656.11|15576.11|15655.61|15575.61|8
1727048280000|2024-09-22 23:38:00|15656.36|15576.36|15656.08|15576.08|15656.36|15576.36|15655.5|15575.5|8
1727048290000|2024-09-22 23:38:10|15656.17|15576.17|15654.23|15574.23|15656.3|15576.3|15654.23|15574.23|10
1727048300000|2024-09-22 23:38:20|15655.14|15575.14|15653.03|15573.03|15655.14|15575.14|15653.03|15573.03|10
1727048310000|2024-09-22 23:38:30|15653.02|15573.02|15652.51|15572.51|15653.02|15573.02|15652.15|15572.15|9
1727048320000|2024-09-22 23:38:40|15652.5|15572.5|15653.94|15573.94|15654.07|15574.07|15652.5|15572.5|10
1727048330000|2024-09-22 23:38:50|15653.88|15573.88|15653.81|15573.81|15653.88|15573.88|15653.49|15573.49|10
1727048340000|2024-09-22 23:39:00|15653.93|15573.93|15654.06|15574.06|15654.18|15574.18|15653.48|15573.48|10
1727048350000|2024-09-22 23:39:10|15654.02|15574.02|15654.57|15574.57|15654.57|15574.57|15653.49|15573.49|9
1727048360000|2024-09-22 23:39:20|15654.31|15574.31|15655.88|15575.88|15655.88|15575.88|15654.31|15574.31|9
1727048370000|2024-09-22 23:39:30|15655.51|15575.51|15656.15|15576.15|15656.21|15576.21|15655.38|15575.38|10
1727048380000|2024-09-22 23:39:40|15658.27|15578.27|15655.28|15575.28|15658.27|15578.27|15655.28|15575.28|10
1727048390000|2024-09-22 23:39:50|15656.07|15576.07|15656.82|15576.82|15656.82|15576.82|15656.01|15576.01|9
1727048400000|2024-09-22 23:40:00|15656.93|15576.93|15657.7|15577.7|15657.94|15577.94|15655.73|15575.73|8
1727048410000|2024-09-22 23:40:10|15657.57|15577.57|15657.73|15577.73|15657.78|15577.78|15656.95|15576.95|9
1727048420000|2024-09-22 23:40:20|15657.76|15577.76|15658.38|15578.38|15658.38|15578.38|15657.76|15577.76|8
1727048430000|2024-09-22 23:40:30|15658.39|15578.39|15659.01|15579.01|15659.39|15579.39|15658.39|15578.39|10
1727048440000|2024-09-22 23:40:40|15658.68|15578.68|15661.86|15581.86|15661.9|15581.9|15658.67|15578.67|10
1727048450000|2024-09-22 23:40:50|15661.15|15581.15|15661.6|15581.6|15661.6|15581.6|15661.06|15581.06|8
1727048460000|2024-09-22 23:41:00|15662.22|15582.22|15662.48|15582.48|15662.53|15582.53|15661.48|15581.48|10
1727048470000|2024-09-22 23:41:10|15661.86|15581.86|15660.76|15580.76|15661.86|15581.86|15660.76|15580.76|9
1727048480000|2024-09-22 23:41:20|15661|15581|15659.14|15579.14|15661|15581|15658.23|15578.23|10
1727048490000|2024-09-22 23:41:30|15659.55|15579.55|15658.94|15578.94|15659.55|15579.55|15658.7|15578.7|10
1727048500000|2024-09-22 23:41:40|15659.95|15579.95|15660.86|15580.86|15661.13|15581.13|15659.95|15579.95|9
1727048510000|2024-09-22 23:41:50|15660.84|15580.84|15659.35|15579.35|15661.08|15581.08|15659.35|15579.35|8
1727048520000|2024-09-22 23:42:00|15659.65|15579.65|15660.93|15580.93|15661.23|15581.23|15659.65|15579.65|8
1727048530000|2024-09-22 23:42:10|15660.89|15580.89|15661.86|15581.86|15661.86|15581.86|15660.89|15580.89|6
1727048540000|2024-09-22 23:42:20|15662.04|15582.04|15664.49|15584.49|15665.11|15585.11|15662.04|15582.04|8
1727048550000|2024-09-22 23:42:30|15664.09|15584.09|15665.81|15585.81|15665.81|15585.81|15664.09|15584.09|10
1727048560000|2024-09-22 23:42:40|15665.82|15585.82|15664.5|15584.5|15666.18|15586.18|15664.5|15584.5|9
1727048570000|2024-09-22 23:42:50|15664.37|15584.37|15666.69|15586.69|15666.69|15586.69|15664.32|15584.32|9
1727048580000|2024-09-22 23:43:00|15666.47|15586.47|15669.39|15589.39|15669.39|15589.39|15666.47|15586.47|9
1727048590000|2024-09-22 23:43:10|15669.27|15589.27|15669.21|15589.21|15669.27|15589.27|15668.96|15588.96|9
1727048600000|2024-09-22 23:43:20|15669.18|15589.18|15669.46|15589.46|15669.46|15589.46|15668.96|15588.96|8
1727048610000|2024-09-22 23:43:30|15669.27|15589.27|15670.11|15590.11|15670.11|15590.11|15669.2|15589.2|10
1727048620000|2024-09-22 23:43:40|15669.59|15589.59|15669.33|15589.33|15669.59|15589.59|15668.84|15588.84|9
1727048630000|2024-09-22 23:43:50|15669.32|15589.32|15669.73|15589.73|15671.1|15591.1|15669.14|15589.14|10
1727048640000|2024-09-22 23:44:00|15669.59|15589.59|15669.05|15589.05|15669.59|15589.59|15668.92|15588.92|8
1727048650000|2024-09-22 23:44:10|15668.93|15588.93|15667.3|15587.3|15668.95|15588.95|15667.11|15587.11|10
1727048660000|2024-09-22 23:44:20|15666.93|15586.93|15663.68|15583.68|15667.02|15587.02|15663.68|15583.68|9
1727048670000|2024-09-22 23:44:30|15663.83|15583.83|15662.48|15582.48|15664.13|15584.13|15662.14|15582.14|10
1727048680000|2024-09-22 23:44:40|15663.07|15583.07|15661.48|15581.48|15663.07|15583.07|15661.46|15581.46|9
1727048690000|2024-09-22 23:44:50|15661.42|15581.42|15660.68|15580.68|15661.42|15581.42|15660.67|15580.67|10
1727048700000|2024-09-22 23:45:00|15660.24|15580.24|15662.2|15582.2|15662.77|15582.77|15660.24|15580.24|10
1727048710000|2024-09-22 23:45:10|15661.55|15581.55|15662.2|15582.2|15662.95|15582.95|15661.55|15581.55|9
1727048720000|2024-09-22 23:45:20|15662.21|15582.21|15663.85|15583.85|15663.85|15583.85|15662.21|15582.21|9
1727048730000|2024-09-22 23:45:30|15663.66|15583.66|15664.15|15584.15|15664.34|15584.34|15663.66|15583.66|6
1727048740000|2024-09-22 23:45:40|15665.1|15585.1|15663.87|15583.87|15665.14|15585.14|15663.85|15583.85|8
1727048750000|2024-09-22 23:45:50|15663.83|15583.83|15661.59|15581.59|15663.84|15583.84|15661.59|15581.59|7
1727048760000|2024-09-22 23:46:00|15661.78|15581.78|15660.71|15580.71|15661.81|15581.81|15660.69|15580.69|8
1727048770000|2024-09-22 23:46:10|15660.58|15580.58|15659.93|15579.93|15660.81|15580.81|15659.68|15579.68|10
1727048780000|2024-09-22 23:46:20|15659.88|15579.88|15659.11|15579.11|15660.49|15580.49|15659.01|15579.01|10
1727048790000|2024-09-22 23:46:30|15659.08|15579.08|15658.82|15578.82|15659.08|15579.08|15658.17|15578.17|10
1727048800000|2024-09-22 23:46:40|15658.51|15578.51|15660.2|15580.2|15661.23|15581.23|15658.51|15578.51|10
1727048810000|2024-09-22 23:46:50|15660.12|15580.12|15660.03|15580.03|15660.87|15580.87|15660.03|15580.03|9
1727048820000|2024-09-22 23:47:00|15660.33|15580.33|15659.92|15579.92|15660.33|15580.33|15658.84|15578.84|10
1727048830000|2024-09-22 23:47:10|15659.96|15579.96|15660.07|15580.07|15660.36|15580.36|15659.87|15579.87|8
1727048840000|2024-09-22 23:47:20|15660.06|15580.06|15659.99|15579.99|15660.42|15580.42|15659.64|15579.64|8
1727048850000|2024-09-22 23:47:30|15659.97|15579.97|15656.42|15576.42|15659.97|15579.97|15656.42|15576.42|8
1727048860000|2024-09-22 23:47:40|15656.27|15576.27|15655.69|15575.69|15656.27|15576.27|15655.32|15575.32|9
1727048870000|2024-09-22 23:47:50|15655.33|15575.33|15654.44|15574.44|15655.33|15575.33|15654.44|15574.44|5
1727048880000|2024-09-22 23:48:00|15654.34|15574.34|15653.02|15573.02|15655.69|15575.69|15653.02|15573.02|10
1727048890000|2024-09-22 23:48:10|15652.98|15572.98|15652.6|15572.6|15652.98|15572.98|15652.25|15572.25|9
1727048900000|2024-09-22 23:48:20|15652.64|15572.64|15653.52|15573.52|15653.52|15573.52|15652.43|15572.43|9
1727048910000|2024-09-22 23:48:30|15653.51|15573.51|15652.78|15572.78|15653.88|15573.88|15652.44|15572.44|9
1727048920000|2024-09-22 23:48:40|15652.34|15572.34|15649.99|15569.99|15652.48|15572.48|15649.94|15569.94|8
1727048930000|2024-09-22 23:48:50|15650.24|15570.24|15649.51|15569.51|15650.24|15570.24|15649.49|15569.49|7
1727048940000|2024-09-22 23:49:00|15649.38|15569.38|15649.69|15569.69|15651.01|15571.01|15648.64|15568.64|9
1727048950000|2024-09-22 23:49:10|15649.54|15569.54|15646.32|15566.32|15649.63|15569.63|15645.83|15565.83|10
1727048960000|2024-09-22 23:49:20|15646.21|15566.21|15645.67|15565.67|15646.49|15566.49|15645.67|15565.67|9
1727048970000|2024-09-22 23:49:30|15645.72|15565.72|15645.98|15565.98|15646|15566|15645.48|15565.48|9
1727048980000|2024-09-22 23:49:40|15645.97|15565.97|15645.94|15565.94|15645.99|15565.99|15645.94|15565.94|5
1727048990000|2024-09-22 23:49:50|15645.82|15565.82|15646.24|15566.24|15646.24|15566.24|15645.57|15565.57|8
1727049000000|2024-09-22 23:50:00|15646.26|15566.26|15645.58|15565.58|15646.66|15566.66|15645.43|15565.43|10
1727049010000|2024-09-22 23:50:10|15645.46|15565.46|15646.83|15566.83|15646.89|15566.89|15645.41|15565.41|9
1727049020000|2024-09-22 23:50:20|15646.96|15566.96|15647.95|15567.95|15647.98|15567.98|15646.96|15566.96|9
1727049030000|2024-09-22 23:50:30|15647.97|15567.97|15648.8|15568.8|15649.1|15569.1|15647.97|15567.97|9
1727049040000|2024-09-22 23:50:40|15648.81|15568.81|15648.23|15568.23|15648.81|15568.81|15647.85|15567.85|8
1727049050000|2024-09-22 23:50:50|15647.79|15567.79|15648.55|15568.55|15648.88|15568.88|15647.77|15567.77|10
1727049060000|2024-09-22 23:51:00|15649.26|15569.26|15649.25|15569.25|15649.26|15569.26|15648.07|15568.07|10
1727049070000|2024-09-22 23:51:10|15649.67|15569.67|15650.18|15570.18|15650.18|15570.18|15649.67|15569.67|7
1727049080000|2024-09-22 23:51:20|15650.42|15570.42|15651.32|15571.32|15651.32|15571.32|15650.29|15570.29|10
1727049090000|2024-09-22 23:51:30|15651.14|15571.14|15664.2|15584.2|15664.55|15584.55|15650.77|15570.77|10
1727049100000|2024-09-22 23:51:40|15664.07|15584.07|15666.47|15586.47|15666.98|15586.98|15664.01|15584.01|9
1727049110000|2024-09-22 23:51:50|15666.5|15586.5|15668.16|15588.16|15668.72|15588.72|15666.5|15586.5|9
1727049120000|2024-09-22 23:52:00|15668.18|15588.18|15667.43|15587.43|15668.18|15588.18|15667.39|15587.39|10
1727049130000|2024-09-22 23:52:10|15667.41|15587.41|15667.76|15587.76|15669.01|15589.01|15666.53|15586.53|9
1727049140000|2024-09-22 23:52:20|15667.56|15587.56|15667.95|15587.95|15669.73|15589.73|15667.45|15587.45|9
1727049150000|2024-09-22 23:52:30|15667.94|15587.94|15668.34|15588.34|15668.36|15588.36|15667.94|15587.94|10
1727049160000|2024-09-22 23:52:40|15667.91|15587.91|15670.91|15590.91|15670.93|15590.93|15667.91|15587.91|8
1727049170000|2024-09-22 23:52:50|15670.87|15590.87|15670.48|15590.48|15671.14|15591.14|15670.48|15590.48|10
1727049180000|2024-09-22 23:53:00|15670.46|15590.46|15667.7|15587.7|15670.46|15590.46|15667.7|15587.7|10
1727049190000|2024-09-22 23:53:10|15667.67|15587.67|15668.95|15588.95|15668.95|15588.95|15667.61|15587.61|9
1727049200000|2024-09-22 23:53:20|15668.9|15588.9|15665.49|15585.49|15668.96|15588.96|15665.49|15585.49|9
1727049210000|2024-09-22 23:53:30|15665.48|15585.48|15665.91|15585.91|15666.1|15586.1|15665.37|15585.37|10
1727049220000|2024-09-22 23:53:40|15666.32|15586.32|15667.13|15587.13|15667.22|15587.22|15666.32|15586.32|8
1727049230000|2024-09-22 23:53:50|15666.62|15586.62|15666.42|15586.42|15667.13|15587.13|15666.42|15586.42|9
1727049240000|2024-09-22 23:54:00|15666.13|15586.13|15666.46|15586.46|15666.81|15586.81|15666.13|15586.13|9
1727049250000|2024-09-22 23:54:10|15666.91|15586.91|15667.3|15587.3|15667.3|15587.3|15666.53|15586.53|9
1727049260000|2024-09-22 23:54:20|15667.32|15587.32|15668.51|15588.51|15668.61|15588.61|15667.32|15587.32|9
1727049270000|2024-09-22 23:54:30|15668.3|15588.3|15660.67|15580.67|15668.3|15588.3|15660.67|15580.67|9
1727049280000|2024-09-22 23:54:40|15660.68|15580.68|15660.92|15580.92|15660.92|15580.92|15660.49|15580.49|8
1727049290000|2024-09-22 23:54:50|15660.68|15580.68|15661.01|15581.01|15661.01|15581.01|15660.68|15580.68|7
1727049300000|2024-09-22 23:55:00|15661.04|15581.04|15661.65|15581.65|15662.2|15582.2|15661.04|15581.04|8
1727049310000|2024-09-22 23:55:10|15661.66|15581.66|15661.53|15581.53|15661.66|15581.66|15661.35|15581.35|6
1727049320000|2024-09-22 23:55:20|15661.57|15581.57|15659.94|15579.94|15662.14|15582.14|15659.94|15579.94|8
1727049330000|2024-09-22 23:55:30|15659.77|15579.77|15659.46|15579.46|15659.8|15579.8|15659.37|15579.37|8
1727049340000|2024-09-22 23:55:40|15659.43|15579.43|15658.76|15578.76|15659.43|15579.43|15658.44|15578.44|9
1727049350000|2024-09-22 23:55:50|15658.42|15578.42|15658.14|15578.14|15658.93|15578.93|15658.13|15578.13|8
1727049360000|2024-09-22 23:56:00|15657.97|15577.97|15658.02|15578.02|15658.46|15578.46|15657.91|15577.91|9
1727049370000|2024-09-22 23:56:10|15657.96|15577.96|15656.92|15576.92|15657.96|15577.96|15656.92|15576.92|10
1727049380000|2024-09-22 23:56:20|15657.21|15577.21|15655.61|15575.61|15657.33|15577.33|15655.55|15575.55|9
1727049390000|2024-09-22 23:56:30|15659.84|15579.84|15661.49|15581.49|15661.49|15581.49|15658.74|15578.74|9
1727049400000|2024-09-22 23:56:40|15662.1|15582.1|15662.03|15582.03|15662.27|15582.27|15661.95|15581.95|8
1727049410000|2024-09-22 23:56:50|15663.41|15583.41|15663.22|15583.22|15663.67|15583.67|15663.22|15583.22|8
1727049420000|2024-09-22 23:57:00|15663.91|15583.91|15665.9|15585.9|15665.9|15585.9|15663.68|15583.68|9
1727049430000|2024-09-22 23:57:10|15666.12|15586.12|15665.8|15585.8|15667.11|15587.11|15665.69|15585.69|10
1727049440000|2024-09-22 23:57:20|15665.37|15585.37|15665.7|15585.7|15665.7|15585.7|15665.37|15585.37|8
1727049450000|2024-09-22 23:57:30|15665.69|15585.69|15668.53|15588.53|15669.53|15589.53|15665.69|15585.69|9
1727049460000|2024-09-22 23:57:40|15668.35|15588.35|15669.96|15589.96|15669.98|15589.98|15668.35|15588.35|10
1727049470000|2024-09-22 23:57:50|15669.95|15589.95|15670.88|15590.88|15670.97|15590.97|15669.55|15589.55|10
1727049480000|2024-09-22 23:58:00|15670.75|15590.75|15670.57|15590.57|15670.75|15590.75|15670.52|15590.52|5
1727049490000|2024-09-22 23:58:10|15670.55|15590.55|15671.05|15591.05|15671.05|15591.05|15670.3|15590.3|9
1727049500000|2024-09-22 23:58:20|15671.09|15591.09|15672.19|15592.19|15672.23|15592.23|15671.09|15591.09|9
1727049510000|2024-09-22 23:58:30|15672.62|15592.62|15672.76|15592.76|15673.02|15593.02|15672.62|15592.62|9
1727049520000|2024-09-22 23:58:40|15672.77|15592.77|15672.12|15592.12|15672.85|15592.85|15672.06|15592.06|9
1727049530000|2024-09-22 23:58:50|15672.11|15592.11|15670.8|15590.8|15672.12|15592.12|15670.62|15590.62|10
1727049540000|2024-09-22 23:59:00|15670.26|15590.26|15665.58|15585.58|15670.61|15590.61|15665.1|15585.1|10
1727049550000|2024-09-22 23:59:10|15665.16|15585.16|15664.35|15584.35|15665.59|15585.59|15663.97|15583.97|10
1727049560000|2024-09-22 23:59:20|15664.36|15584.36|15664.36|15584.36|15664.45|15584.45|15664.01|15584.01|8
1727049570000|2024-09-22 23:59:30|15664.31|15584.31|15664.47|15584.47|15664.63|15584.63|15664.1|15584.1|9
1727049580000|2024-09-22 23:59:40|15664.5|15584.5|15661.02|15581.02|15664.5|15584.5|15661.02|15581.02|9
1727049590000|2024-09-22 23:59:50|15661.01|15581.01|15662.23|15582.23|15662.89|15582.89|15661.01|15581.01|9
1727049600000|2024-09-23 00:00:00|15662.57|15582.57|15664.74|15584.74|15665.92|15585.92|15662.57|15582.57|10
1727049610000|2024-09-23 00:00:10|15665.16|15585.16|15666.1|15586.1|15666.1|15586.1|15664.47|15584.47|10
1727049620000|2024-09-23 00:00:20|15665.6|15585.6|15665.85|15585.85|15665.85|15585.85|15665.01|15585.01|10
1727049630000|2024-09-23 00:00:30|15665.86|15585.86|15664.57|15584.57|15665.86|15585.86|15664.53|15584.53|9
1727049640000|2024-09-23 00:00:40|15664.14|15584.14|15657.28|15577.28|15664.14|15584.14|15657.28|15577.28|9
1727049650000|2024-09-23 00:00:50|15657.46|15577.46|15657.69|15577.69|15657.72|15577.72|15656.15|15576.15|9
1727049660000|2024-09-23 00:01:00|15656.09|15576.09|15654.41|15574.41|15656.48|15576.48|15654.33|15574.33|10
1727049670000|2024-09-23 00:01:10|15654.37|15574.37|15653.08|15573.08|15654.37|15574.37|15652.95|15572.95|10
1727049680000|2024-09-23 00:01:20|15651.71|15571.71|15652.42|15572.42|15652.42|15572.42|15650.92|15570.92|10
1727049690000|2024-09-23 00:01:30|15653.31|15573.31|15653.01|15573.01|15653.82|15573.82|15652.85|15572.85|10
1727049700000|2024-09-23 00:01:40|15653.45|15573.45|15655.52|15575.52|15656.18|15576.18|15652.59|15572.59|10
1727049710000|2024-09-23 00:01:50|15654.56|15574.56|15655.84|15575.84|15656.22|15576.22|15654.54|15574.54|9
1727049720000|2024-09-23 00:02:00|15655.41|15575.41|15653.62|15573.62|15655.41|15575.41|15652.09|15572.09|8
1727049730000|2024-09-23 00:02:10|15653.24|15573.24|15651.09|15571.09|15653.25|15573.25|15650.95|15570.95|9
1727049740000|2024-09-23 00:02:20|15651.41|15571.41|15651.82|15571.82|15652.11|15572.11|15650.51|15570.51|10
1727049750000|2024-09-23 00:02:30|15651.84|15571.84|15651.58|15571.58|15652.78|15572.78|15650.71|15570.71|9
1727049760000|2024-09-23 00:02:40|15650.83|15570.83|15650.8|15570.8|15650.93|15570.93|15649.49|15569.49|10
1727049770000|2024-09-23 00:02:50|15650.82|15570.82|15651.16|15571.16|15651.26|15571.26|15650.25|15570.25|9
1727049780000|2024-09-23 00:03:00|15651.11|15571.11|15651.83|15571.83|15652|15572|15651.11|15571.11|10
1727049790000|2024-09-23 00:03:10|15651.69|15571.69|15649.48|15569.48|15651.99|15571.99|15649.48|15569.48|9
1727049800000|2024-09-23 00:03:20|15650.04|15570.04|15650.87|15570.87|15651.1|15571.1|15650.04|15570.04|7
1727049810000|2024-09-23 00:03:30|15649.84|15569.84|15647.7|15567.7|15649.84|15569.84|15647.7|15567.7|9
1727049820000|2024-09-23 00:03:40|15646.65|15566.65|15647.97|15567.97|15648.19|15568.19|15646.65|15566.65|9
1727049830000|2024-09-23 00:03:50|15647.91|15567.91|15645.27|15565.27|15647.92|15567.92|15645.27|15565.27|10
1727049840000|2024-09-23 00:04:00|15645.3|15565.3|15645.25|15565.25|15645.57|15565.57|15645.25|15565.25|9
1727049850000|2024-09-23 00:04:10|15645.24|15565.24|15644.87|15564.87|15646.02|15566.02|15644.86|15564.86|10
1727049860000|2024-09-23 00:04:20|15644.88|15564.88|15644.86|15564.86|15645.68|15565.68|15644.85|15564.85|10
1727049870000|2024-09-23 00:04:30|15644.84|15564.84|15644.24|15564.24|15644.84|15564.84|15644.24|15564.24|8
1727049880000|2024-09-23 00:04:40|15644.25|15564.25|15644.84|15564.84|15644.84|15564.84|15644.25|15564.25|8
1727049890000|2024-09-23 00:04:50|15644.89|15564.89|15639.24|15559.24|15646.6|15566.6|15638.16|15558.16|9
1727049900000|2024-09-23 00:05:00|15639.36|15559.36|15635.53|15555.53|15639.36|15559.36|15635.53|15555.53|8
1727049910000|2024-09-23 00:05:10|15636.45|15556.45|15634.46|15554.46|15636.5|15556.5|15634.46|15554.46|10
1727049920000|2024-09-23 00:05:20|15634.41|15554.41|15629.11|15549.11|15634.41|15554.41|15629.11|15549.11|10
1727049930000|2024-09-23 00:05:30|15629.12|15549.12|15628.54|15548.54|15629.31|15549.31|15628|15548|9
1727049940000|2024-09-23 00:05:40|15628.51|15548.51|15628.66|15548.66|15628.71|15548.71|15627.82|15547.82|9
1727049950000|2024-09-23 00:05:50|15628.89|15548.89|15623.93|15543.93|15629.18|15549.18|15623.93|15543.93|7
1727049960000|2024-09-23 00:06:00|15624.59|15544.59|15622.86|15542.86|15624.59|15544.59|15622.86|15542.86|10
1727049970000|2024-09-23 00:06:10|15622.66|15542.66|15620.88|15540.88|15622.66|15542.66|15620.03|15540.03|10
1727049980000|2024-09-23 00:06:20|15621.12|15541.12|15621.85|15541.85|15621.87|15541.87|15620.94|15540.94|10
1727049990000|2024-09-23 00:06:30|15621.8|15541.8|15620.15|15540.15|15622.53|15542.53|15620.15|15540.15|10
1727050000000|2024-09-23 00:06:40|15620.1|15540.1|15618.11|15538.11|15620.1|15540.1|15618.11|15538.11|10
1727050010000|2024-09-23 00:06:50|15618.56|15538.56|15614.61|15534.61|15618.56|15538.56|15614.61|15534.61|10
1727050020000|2024-09-23 00:07:00|15614.27|15534.27|15615.82|15535.82|15615.98|15535.98|15613.22|15533.22|10
1727050030000|2024-09-23 00:07:10|15614.47|15534.47|15613.86|15533.86|15614.47|15534.47|15613.45|15533.45|9
1727050040000|2024-09-23 00:07:20|15613.82|15533.82|15612.42|15532.42|15613.82|15533.82|15612.42|15532.42|8
1727050050000|2024-09-23 00:07:30|15611.28|15531.28|15611.3|15531.3|15611.3|15531.3|15609.82|15529.82|8
1727050060000|2024-09-23 00:07:40|15611.28|15531.28|15610.98|15530.98|15612.81|15532.81|15610.98|15530.98|10
1727050070000|2024-09-23 00:07:50|15610.34|15530.34|15605.89|15525.89|15610.42|15530.42|15605.89|15525.89|10
1727050080000|2024-09-23 00:08:00|15605.55|15525.55|15603.91|15523.91|15605.55|15525.55|15603.04|15523.04|8
1727050090000|2024-09-23 00:08:10|15604.09|15524.09|15602.79|15522.79|15604.09|15524.09|15602.48|15522.48|9
1727050100000|2024-09-23 00:08:20|15602.75|15522.75|15601.89|15521.89|15603.22|15523.22|15601.89|15521.89|10
1727050110000|2024-09-23 00:08:30|15601.92|15521.92|15598.9|15518.9|15601.92|15521.92|15597.97|15517.97|9
1727050120000|2024-09-23 00:08:40|15598.85|15518.85|15596.2|15516.2|15598.85|15518.85|15595.7|15515.7|7
1727050130000|2024-09-23 00:08:50|15595.99|15515.99|15595.71|15515.71|15596.48|15516.48|15595.27|15515.27|9
1727050140000|2024-09-23 00:09:00|15595.32|15515.32|15592.96|15512.96|15595.7|15515.7|15590.12|15510.12|10
1727050150000|2024-09-23 00:09:10|15592.75|15512.75|15593.22|15513.22|15594.18|15514.18|15592.53|15512.53|9
1727050160000|2024-09-23 00:09:20|15593.29|15513.29|15595.05|15515.05|15595.05|15515.05|15593.29|15513.29|10
1727050170000|2024-09-23 00:09:30|15585.31|15505.31|15585.2|15505.2|15586.98|15506.98|15585.2|15505.2|10
1727050180000|2024-09-23 00:09:40|15583.64|15503.64|15584.05|15504.05|15584.18|15504.18|15582.12|15502.12|9
1727050190000|2024-09-23 00:09:50|15583.69|15503.69|15582.54|15502.54|15583.8|15503.8|15582.54|15502.54|10
1727050200000|2024-09-23 00:10:00|15582.53|15502.53|15578.94|15498.94|15582.53|15502.53|15578.45|15498.45|9
1727050210000|2024-09-23 00:10:10|15580.45|15500.45|15579.32|15499.32|15580.45|15500.45|15578.75|15498.75|10
1727050220000|2024-09-23 00:10:20|15579.31|15499.31|15578.08|15498.08|15579.31|15499.31|15576.75|15496.75|9
1727050230000|2024-09-23 00:10:30|15578.06|15498.06|15579.15|15499.15|15579.16|15499.16|15578.05|15498.05|10
1727050240000|2024-09-23 00:10:40|15579.17|15499.17|15580.54|15500.54|15580.57|15500.57|15579.17|15499.17|10
1727050250000|2024-09-23 00:10:50|15581.86|15501.86|15581.98|15501.98|15582.43|15502.43|15581.6|15501.6|8
1727050260000|2024-09-23 00:11:00|15581.8|15501.8|15578.73|15498.73|15581.8|15501.8|15578.73|15498.73|9
1727050270000|2024-09-23 00:11:10|15578.28|15498.28|15578.45|15498.45|15578.65|15498.65|15577.63|15497.63|8
1727050280000|2024-09-23 00:11:20|15577.45|15497.45|15577.49|15497.49|15578.29|15498.29|15577.42|15497.42|10
1727050290000|2024-09-23 00:11:30|15578.57|15498.57|15579.8|15499.8|15580.59|15500.59|15578.45|15498.45|10
1727050300000|2024-09-23 00:11:40|15580.79|15500.79|15581.7|15501.7|15582.02|15502.02|15580.64|15500.64|10
1727050310000|2024-09-23 00:11:50|15581.34|15501.34|15582.84|15502.84|15582.84|15502.84|15581.1|15501.1|9
1727050320000|2024-09-23 00:12:00|15582.75|15502.75|15584.21|15504.21|15584.21|15504.21|15582.75|15502.75|9
1727050330000|2024-09-23 00:12:10|15584.72|15504.72|15584.95|15504.95|15584.95|15504.95|15583.89|15503.89|9
1727050340000|2024-09-23 00:12:20|15585.25|15505.25|15584.42|15504.42|15585.28|15505.28|15584.15|15504.15|9
1727050350000|2024-09-23 00:12:30|15584.43|15504.43|15582.04|15502.04|15584.6|15504.6|15582.04|15502.04|10
1727050360000|2024-09-23 00:12:40|15582.2|15502.2|15583.22|15503.22|15583.22|15503.22|15581.99|15501.99|8
1727050370000|2024-09-23 00:12:50|15583.41|15503.41|15583.13|15503.13|15584.82|15504.82|15582.12|15502.12|10
1727050380000|2024-09-23 00:13:00|15582.5|15502.5|15581.84|15501.84|15583.15|15503.15|15581.84|15501.84|8
1727050390000|2024-09-23 00:13:10|15582.41|15502.41|15581.82|15501.82|15582.87|15502.87|15581.75|15501.75|10
1727050400000|2024-09-23 00:13:20|15581.81|15501.81|15580.97|15500.97|15582.03|15502.03|15580.97|15500.97|6
1727050410000|2024-09-23 00:13:30|15580.49|15500.49|15580.05|15500.05|15580.49|15500.49|15579.08|15499.08|9
1727050420000|2024-09-23 00:13:40|15579.17|15499.17|15579|15499|15580.24|15500.24|15578.96|15498.96|7
1727050430000|2024-09-23 00:13:50|15579.3|15499.3|15579.37|15499.37|15579.4|15499.4|15579.03|15499.03|8
1727050440000|2024-09-23 00:14:00|15577.8|15497.8|15573.56|15493.56|15577.8|15497.8|15573.56|15493.56|10
1727050450000|2024-09-23 00:14:10|15573.3|15493.3|15564.76|15484.76|15573.33|15493.33|15564.76|15484.76|10
1727050460000|2024-09-23 00:14:20|15563.67|15483.67|15544.58|15464.58|15563.8|15483.8|15543.56|15463.56|10
1727050470000|2024-09-23 00:14:30|15543.7|15463.7|15539.51|15459.51|15547.37|15467.37|15539.04|15459.04|10
1727050480000|2024-09-23 00:14:40|15540.09|15460.09|15536.32|15456.32|15540.09|15460.09|15535.17|15455.17|10
1727050490000|2024-09-23 00:14:50|15536.69|15456.69|15529.96|15449.96|15536.69|15456.69|15529.96|15449.96|9
1727050500000|2024-09-23 00:15:00|15529.09|15449.09|15534.93|15454.93|15534.93|15454.93|15529.09|15449.09|10
1727050510000|2024-09-23 00:15:10|15534.92|15454.92|15525.14|15445.14|15534.92|15454.92|15525.14|15445.14|10
1727050520000|2024-09-23 00:15:20|15521.79|15441.79|15507.39|15427.39|15523.42|15443.42|15507.33|15427.33|10
1727050530000|2024-09-23 00:15:30|15505.39|15425.39|15491.42|15411.42|15505.39|15425.39|15491.42|15411.42|10
1727050540000|2024-09-23 00:15:40|15489.96|15409.96|15480.26|15400.26|15490.82|15410.82|15480.26|15400.26|10
1727050550000|2024-09-23 00:15:50|15481.16|15401.16|15465.65|15385.65|15481.16|15401.16|15465.65|15385.65|10
1727050560000|2024-09-23 00:16:00|15464.83|15384.83|15466.92|15386.92|15466.92|15386.92|15461.86|15381.86|10
1727050570000|2024-09-23 00:16:10|15469.31|15389.31|15467.96|15387.96|15471.49|15391.49|15467.96|15387.96|10
1727050580000|2024-09-23 00:16:20|15464.48|15384.48|15450.74|15370.74|15464.48|15384.48|15450.43|15370.43|10
1727050590000|2024-09-23 00:16:30|15451.86|15371.86|15448.31|15368.31|15451.89|15371.89|15447.27|15367.27|10
1727050600000|2024-09-23 00:16:40|15449.98|15369.98|15434.79|15354.79|15451.13|15371.13|15434.79|15354.79|10
1727050610000|2024-09-23 00:16:50|15434.73|15354.73|15437.23|15357.23|15438.58|15358.58|15434.73|15354.73|10
1727050620000|2024-09-23 00:17:00|15438.28|15358.28|15434.92|15354.92|15440.38|15360.38|15434.92|15354.92|10
1727050630000|2024-09-23 00:17:10|15435.65|15355.65|15440.69|15360.69|15440.69|15360.69|15433.85|15353.85|10
1727050640000|2024-09-23 00:17:20|15440.73|15360.73|15447.39|15367.39|15447.39|15367.39|15440.63|15360.63|10
1727050650000|2024-09-23 00:17:30|15447.07|15367.07|15454.63|15374.63|15454.63|15374.63|15446.96|15366.96|10
1727050660000|2024-09-23 00:17:40|15457.4|15377.4|15457.73|15377.73|15458.28|15378.28|15456.19|15376.19|10
1727050670000|2024-09-23 00:17:50|15458.4|15378.4|15468.15|15388.15|15468.15|15388.15|15457.89|15377.89|10
1727050680000|2024-09-23 00:18:00|15467.89|15387.89|15470.65|15390.65|15473.25|15393.25|15467.89|15387.89|10
1727050690000|2024-09-23 00:18:10|15471.27|15391.27|15474.1|15394.1|15474.1|15394.1|15471.27|15391.27|10
1727050700000|2024-09-23 00:18:20|15474.17|15394.17|15477.12|15397.12|15478.21|15398.21|15474.17|15394.17|10
1727050710000|2024-09-23 00:18:30|15478.43|15398.43|15481.94|15401.94|15481.94|15401.94|15477.59|15397.59|10
1727050720000|2024-09-23 00:18:40|15482.33|15402.33|15491.03|15411.03|15491.98|15411.98|15482.33|15402.33|10
1727050730000|2024-09-23 00:18:50|15491.11|15411.11|15495.36|15415.36|15496.15|15416.15|15490.03|15410.03|10
1727050740000|2024-09-23 00:19:00|15496.36|15416.36|15494.56|15414.56|15496.74|15416.74|15494.56|15414.56|10
1727050750000|2024-09-23 00:19:10|15494.1|15414.1|15490.55|15410.55|15494.11|15414.11|15490.54|15410.54|10
1727050760000|2024-09-23 00:19:20|15488.06|15408.06|15489.16|15409.16|15490.28|15410.28|15487.14|15407.14|10
1727050770000|2024-09-23 00:19:30|15488.91|15408.91|15492.17|15412.17|15492.87|15412.87|15488.91|15408.91|10
1727050780000|2024-09-23 00:19:40|15491.43|15411.43|15487.83|15407.83|15491.43|15411.43|15487.83|15407.83|10
1727050790000|2024-09-23 00:19:50|15487.8|15407.8|15487.12|15407.12|15488.64|15408.64|15487.12|15407.12|10
1727050800000|2024-09-23 00:20:00|15487.04|15407.04|15488.59|15408.59|15489.03|15409.03|15487.04|15407.04|10
1727050810000|2024-09-23 00:20:10|15488.54|15408.54|15486.2|15406.2|15488.64|15408.64|15486.19|15406.19|9
1727050820000|2024-09-23 00:20:20|15486.35|15406.35|15486.31|15406.31|15488.85|15408.85|15486.16|15406.16|10
1727050830000|2024-09-23 00:20:30|15486.36|15406.36|15497.58|15417.58|15497.58|15417.58|15486.36|15406.36|10
1727050840000|2024-09-23 00:20:40|15497.74|15417.74|15505.84|15425.84|15505.84|15425.84|15497.74|15417.74|10
1727050850000|2024-09-23 00:20:50|15505.35|15425.35|15503|15423|15505.35|15425.35|15502.83|15422.83|10
1727050860000|2024-09-23 00:21:00|15503.51|15423.51|15509.38|15429.38|15509.38|15429.38|15503.51|15423.51|10
1727050870000|2024-09-23 00:21:10|15509.73|15429.73|15513.15|15433.15|15513.78|15433.78|15509.73|15429.73|10
1727050880000|2024-09-23 00:21:20|15513.08|15433.08|15523.33|15443.33|15523.56|15443.56|15513.08|15433.08|9
1727050890000|2024-09-23 00:21:30|15524.14|15444.14|15526.86|15446.86|15527.45|15447.45|15524.14|15444.14|10
1727050900000|2024-09-23 00:21:40|15527.04|15447.04|15524.47|15444.47|15527.14|15447.14|15524.2|15444.2|10
1727050910000|2024-09-23 00:21:50|15524.43|15444.43|15513.94|15433.94|15524.43|15444.43|15513.94|15433.94|10
1727050920000|2024-09-23 00:22:00|15513.93|15433.93|15514.27|15434.27|15514.86|15434.86|15512.02|15432.02|10
1727050930000|2024-09-23 00:22:10|15514.29|15434.29|15515.35|15435.35|15515.48|15435.48|15513.95|15433.95|10
1727050940000|2024-09-23 00:22:20|15516.49|15436.49|15520.06|15440.06|15520.06|15440.06|15516.49|15436.49|10
1727050950000|2024-09-23 00:22:30|15519.51|15439.51|15522.9|15442.9|15522.9|15442.9|15518.73|15438.73|10
1727050960000|2024-09-23 00:22:40|15523.08|15443.08|15524.32|15444.32|15524.83|15444.83|15523.08|15443.08|10
1727050970000|2024-09-23 00:22:50|15524.17|15444.17|15524.87|15444.87|15524.87|15444.87|15523.18|15443.18|10
1727050980000|2024-09-23 00:23:00|15524.91|15444.91|15528.34|15448.34|15529.67|15449.67|15524.72|15444.72|10
1727050990000|2024-09-23 00:23:10|15529.67|15449.67|15532.38|15452.38|15532.38|15452.38|15528.85|15448.85|10
1727051000000|2024-09-23 00:23:20|15532.6|15452.6|15536.37|15456.37|15536.37|15456.37|15532.6|15452.6|9
1727051010000|2024-09-23 00:23:30|15536.72|15456.72|15542.24|15462.24|15542.31|15462.31|15536.72|15456.72|10
1727051020000|2024-09-23 00:23:40|15543.2|15463.2|15546.5|15466.5|15546.95|15466.95|15543.2|15463.2|10
1727051030000|2024-09-23 00:23:50|15547.52|15467.52|15543.51|15463.51|15547.52|15467.52|15543.5|15463.5|10
1727051040000|2024-09-23 00:24:00|15543.48|15463.48|15541.09|15461.09|15543.48|15463.48|15541.09|15461.09|10
1727051050000|2024-09-23 00:24:10|15540.95|15460.95|15544.19|15464.19|15545.03|15465.03|15540.26|15460.26|9
1727051060000|2024-09-23 00:24:20|15545.6|15465.6|15545.34|15465.34|15546.65|15466.65|15545.34|15465.34|10
1727051070000|2024-09-23 00:24:30|15545.07|15465.07|15552.06|15472.06|15552.06|15472.06|15544.48|15464.48|10
1727051080000|2024-09-23 00:24:40|15552.17|15472.17|15551.63|15471.63|15554.29|15474.29|15551.63|15471.63|10
1727051090000|2024-09-23 00:24:50|15551.61|15471.61|15552.13|15472.13|15552.16|15472.16|15550.83|15470.83|8
1727051100000|2024-09-23 00:25:00|15552.16|15472.16|15555.7|15475.7|15555.7|15475.7|15551.56|15471.56|7
1727051110000|2024-09-23 00:25:10|15556.77|15476.77|15556.25|15476.25|15557.32|15477.32|15554.81|15474.81|9
1727051120000|2024-09-23 00:25:20|15556.87|15476.87|15553.37|15473.37|15556.87|15476.87|15553.37|15473.37|10
1727051130000|2024-09-23 00:25:30|15551.92|15471.92|15553|15473|15553|15473|15550.75|15470.75|9
1727051140000|2024-09-23 00:25:40|15552.44|15472.44|15553.83|15473.83|15554.04|15474.04|15552.2|15472.2|10
1727051150000|2024-09-23 00:25:50|15553.95|15473.95|15557.3|15477.3|15557.3|15477.3|15553.95|15473.95|10
1727051160000|2024-09-23 00:26:00|15559.14|15479.14|15559.46|15479.46|15559.78|15479.78|15558.39|15478.39|9
1727051170000|2024-09-23 00:26:10|15558.41|15478.41|15560.01|15480.01|15560.26|15480.26|15558.41|15478.41|10
1727051180000|2024-09-23 00:26:20|15560.29|15480.29|15562.83|15482.83|15562.92|15482.92|15560.29|15480.29|10
1727051190000|2024-09-23 00:26:30|15562.81|15482.81|15557.26|15477.26|15562.81|15482.81|15557.26|15477.26|9
1727051200000|2024-09-23 00:26:40|15557.17|15477.17|15554.7|15474.7|15557.17|15477.17|15554.7|15474.7|9
1727051210000|2024-09-23 00:26:50|15554.95|15474.95|15555.83|15475.83|15556.75|15476.75|15554.95|15474.95|9
1727051220000|2024-09-23 00:27:00|15556.13|15476.13|15556.15|15476.15|15556.26|15476.26|15555.1|15475.1|9
1727051230000|2024-09-23 00:27:10|15557.43|15477.43|15560.24|15480.24|15560.24|15480.24|15557.43|15477.43|9
1727051240000|2024-09-23 00:27:20|15560.3|15480.3|15559.96|15479.96|15561.08|15481.08|15559.96|15479.96|10
1727051250000|2024-09-23 00:27:30|15559.97|15479.97|15562.49|15482.49|15562.49|15482.49|15559.97|15479.97|10
1727051260000|2024-09-23 00:27:40|15562.51|15482.51|15561.29|15481.29|15562.51|15482.51|15561|15481|8
1727051270000|2024-09-23 00:27:50|15561.69|15481.69|15563.52|15483.52|15563.52|15483.52|15561.65|15481.65|9
1727051280000|2024-09-23 00:28:00|15563.54|15483.54|15563.11|15483.11|15563.88|15483.88|15562.88|15482.88|9
1727051290000|2024-09-23 00:28:10|15563.13|15483.13|15561.85|15481.85|15563.13|15483.13|15561.75|15481.75|10
1727051300000|2024-09-23 00:28:20|15562.39|15482.39|15563.44|15483.44|15563.44|15483.44|15562.39|15482.39|10
1727051310000|2024-09-23 00:28:30|15563|15483|15561.23|15481.23|15563|15483|15561.13|15481.13|10
1727051320000|2024-09-23 00:28:40|15561.69|15481.69|15564.01|15484.01|15564.44|15484.44|15561.69|15481.69|10
1727051330000|2024-09-23 00:28:50|15563.93|15483.93|15563.9|15483.9|15564.75|15484.75|15563.9|15483.9|9
1727051340000|2024-09-23 00:29:00|15564.45|15484.45|15566.49|15486.49|15566.49|15486.49|15564.36|15484.36|6
1727051350000|2024-09-23 00:29:10|15566.35|15486.35|15566.7|15486.7|15566.84|15486.84|15566.06|15486.06|10
1727051360000|2024-09-23 00:29:20|15567.08|15487.08|15565.25|15485.25|15567.08|15487.08|15564.26|15484.26|9
1727051370000|2024-09-23 00:29:30|15565.24|15485.24|15564.73|15484.73|15565.77|15485.77|15564.66|15484.66|10
1727051380000|2024-09-23 00:29:40|15564.76|15484.76|15565.66|15485.66|15566.02|15486.02|15564.68|15484.68|6
1727051390000|2024-09-23 00:29:50|15565.72|15485.72|15566.56|15486.56|15566.89|15486.89|15565.72|15485.72|10
1727051400000|2024-09-23 00:30:00|15566|15486|15566.83|15486.83|15567.02|15487.02|15564.9|15484.9|9
1727051410000|2024-09-23 00:30:10|15566.64|15486.64|15567.56|15487.56|15567.56|15487.56|15566.41|15486.41|10
1727051420000|2024-09-23 00:30:20|15567.19|15487.19|15563.82|15483.82|15567.19|15487.19|15563.79|15483.79|8
1727051430000|2024-09-23 00:30:30|15563.16|15483.16|15560.15|15480.15|15563.51|15483.51|15559.02|15479.02|10
1727051440000|2024-09-23 00:30:40|15560.08|15480.08|15559.99|15479.99|15561.15|15481.15|15559.99|15479.99|9
1727051450000|2024-09-23 00:30:50|15559.1|15479.1|15553.73|15473.73|15559.1|15479.1|15553.73|15473.73|9
1727051460000|2024-09-23 00:31:00|15553.43|15473.43|15554.42|15474.42|15555.87|15475.87|15553.43|15473.43|10
1727051470000|2024-09-23 00:31:10|15554.4|15474.4|15553.65|15473.65|15554.4|15474.4|15552.36|15472.36|9
1727051480000|2024-09-23 00:31:20|15553.52|15473.52|15553.75|15473.75|15556.34|15476.34|15553.51|15473.51|10
1727051490000|2024-09-23 00:31:30|15554.5|15474.5|15557.36|15477.36|15557.56|15477.56|15554.5|15474.5|10
1727051500000|2024-09-23 00:31:40|15557.05|15477.05|15556.1|15476.1|15557.22|15477.22|15555.51|15475.51|7
1727051510000|2024-09-23 00:31:50|15556.61|15476.61|15558.34|15478.34|15558.34|15478.34|15555.72|15475.72|9
1727051520000|2024-09-23 00:32:00|15558.37|15478.37|15557.6|15477.6|15558.37|15478.37|15557.49|15477.49|8
1727051530000|2024-09-23 00:32:10|15557.61|15477.61|15560.29|15480.29|15560.29|15480.29|15557.61|15477.61|8
1727051540000|2024-09-23 00:32:20|15562.15|15482.15|15572.17|15492.17|15572.17|15492.17|15562.15|15482.15|10
1727051550000|2024-09-23 00:32:30|15572.09|15492.09|15577.39|15497.39|15577.39|15497.39|15572.09|15492.09|10
1727051560000|2024-09-23 00:32:40|15577.66|15497.66|15593.23|15513.23|15593.23|15513.23|15577.66|15497.66|10
1727051570000|2024-09-23 00:32:50|15593.52|15513.52|15596.73|15516.73|15596.96|15516.96|15593.19|15513.19|10
1727051580000|2024-09-23 00:33:00|15598.06|15518.06|15599.17|15519.17|15599.41|15519.41|15597.66|15517.66|10
1727051590000|2024-09-23 00:33:10|15598.21|15518.21|15599.72|15519.72|15599.77|15519.77|15597|15517|10
1727051600000|2024-09-23 00:33:20|15599.65|15519.65|15599.3|15519.3|15601.25|15521.25|15598.04|15518.04|10
1727051610000|2024-09-23 00:33:30|15598.27|15518.27|15601.64|15521.64|15601.64|15521.64|15598.27|15518.27|10
1727051620000|2024-09-23 00:33:40|15600.96|15520.96|15598.69|15518.69|15600.98|15520.98|15598.69|15518.69|9
1727051630000|2024-09-23 00:33:50|15598.03|15518.03|15590.92|15510.92|15598.03|15518.03|15590.92|15510.92|10
1727051640000|2024-09-23 00:34:00|15591.07|15511.07|15590.73|15510.73|15591.77|15511.77|15590.29|15510.29|10
1727051650000|2024-09-23 00:34:10|15590.27|15510.27|15591.33|15511.33|15592.3|15512.3|15590.27|15510.27|10
1727051660000|2024-09-23 00:34:20|15591.12|15511.12|15589.91|15509.91|15591.41|15511.41|15589.91|15509.91|8
1727051670000|2024-09-23 00:34:30|15590.55|15510.55|15591.39|15511.39|15592.21|15512.21|15590.55|15510.55|9
1727051680000|2024-09-23 00:34:40|15590.05|15510.05|15590.73|15510.73|15591.23|15511.23|15590.03|15510.03|9
1727051690000|2024-09-23 00:34:50|15590.75|15510.75|15592.34|15512.34|15592.4|15512.4|15590.75|15510.75|8
1727051700000|2024-09-23 00:35:00|15591.58|15511.58|15589.35|15509.35|15591.58|15511.58|15589.35|15509.35|8
1727051710000|2024-09-23 00:35:10|15588.25|15508.25|15590.78|15510.78|15590.78|15510.78|15588.16|15508.16|10
1727051720000|2024-09-23 00:35:20|15591.64|15511.64|15594.43|15514.43|15594.43|15514.43|15591.64|15511.64|9
1727051730000|2024-09-23 00:35:30|15594.45|15514.45|15597.05|15517.05|15597.05|15517.05|15594.21|15514.21|10
1727051740000|2024-09-23 00:35:40|15598.78|15518.78|15598.95|15518.95|15600.38|15520.38|15598.78|15518.78|10
1727051750000|2024-09-23 00:35:50|15597.74|15517.74|15599.4|15519.4|15599.4|15519.4|15597.74|15517.74|8
1727051760000|2024-09-23 00:36:00|15599.9|15519.9|15599.42|15519.42|15599.9|15519.9|15597.65|15517.65|9
1727051770000|2024-09-23 00:36:10|15597.4|15517.4|15599.32|15519.32|15600.03|15520.03|15597.18|15517.18|9
1727051780000|2024-09-23 00:36:20|15599.46|15519.46|15598.07|15518.07|15599.46|15519.46|15598.07|15518.07|8
1727051790000|2024-09-23 00:36:30|15599.33|15519.33|15599.43|15519.43|15599.78|15519.78|15599.11|15519.11|10
1727051800000|2024-09-23 00:36:40|15599.05|15519.05|15599.66|15519.66|15599.7|15519.7|15598.52|15518.52|8
1727051810000|2024-09-23 00:36:50|15599.69|15519.69|15601.45|15521.45|15601.45|15521.45|15599.69|15519.69|10
1727051820000|2024-09-23 00:37:00|15601.17|15521.17|15600.8|15520.8|15602.58|15522.58|15600.67|15520.67|9
1727051830000|2024-09-23 00:37:10|15601.25|15521.25|15597.97|15517.97|15601.27|15521.27|15597.97|15517.97|9
1727051840000|2024-09-23 00:37:20|15597.88|15517.88|15599.66|15519.66|15599.66|15519.66|15596.85|15516.85|10
1727051850000|2024-09-23 00:37:30|15600.2|15520.2|15603.44|15523.44|15603.44|15523.44|15600.07|15520.07|10
1727051860000|2024-09-23 00:37:40|15604.19|15524.19|15605.66|15525.66|15605.66|15525.66|15603.93|15523.93|10
1727051870000|2024-09-23 00:37:50|15605.61|15525.61|15613.76|15533.76|15613.76|15533.76|15605.61|15525.61|10
1727051880000|2024-09-23 00:38:00|15614.3|15534.3|15613.21|15533.21|15615.72|15535.72|15613.21|15533.21|10
1727051890000|2024-09-23 00:38:10|15612.72|15532.72|15615.79|15535.79|15615.82|15535.82|15612.72|15532.72|10
1727051900000|2024-09-23 00:38:20|15615.95|15535.95|15613.53|15533.53|15616.15|15536.15|15613.53|15533.53|9
1727051910000|2024-09-23 00:38:30|15613.48|15533.48|15615.87|15535.87|15616.23|15536.23|15612.83|15532.83|9
1727051920000|2024-09-23 00:38:40|15615.84|15535.84|15615.49|15535.49|15616.09|15536.09|15615.1|15535.1|10
1727051930000|2024-09-23 00:38:50|15615.75|15535.75|15616.17|15536.17|15616.35|15536.35|15614.82|15534.82|10
1727051940000|2024-09-23 00:39:00|15615.63|15535.63|15614.37|15534.37|15615.63|15535.63|15613.91|15533.91|10
1727051950000|2024-09-23 00:39:10|15614.85|15534.85|15614.72|15534.72|15615.97|15535.97|15614.72|15534.72|10
1727051960000|2024-09-23 00:39:20|15614.85|15534.85|15614.09|15534.09|15614.86|15534.86|15613.72|15533.72|8
1727051970000|2024-09-23 00:39:30|15614.08|15534.08|15614.24|15534.24|15614.24|15534.24|15613.13|15533.13|9
1727051980000|2024-09-23 00:39:40|15613.15|15533.15|15611.7|15531.7|15613.15|15533.15|15611.65|15531.65|8
1727051990000|2024-09-23 00:39:50|15611.67|15531.67|15609.87|15529.87|15611.67|15531.67|15609.83|15529.83|8
1727052000000|2024-09-23 00:40:00|15609.8|15529.8|15606.26|15526.26|15610.05|15530.05|15606.26|15526.26|10
1727052010000|2024-09-23 00:40:10|15605.13|15525.13|15604.78|15524.78|15605.22|15525.22|15603.33|15523.33|10
1727052020000|2024-09-23 00:40:20|15604.79|15524.79|15605.83|15525.83|15605.83|15525.83|15604.22|15524.22|10
1727052030000|2024-09-23 00:40:30|15605.96|15525.96|15606.35|15526.35|15606.35|15526.35|15602.88|15522.88|9
1727052040000|2024-09-23 00:40:40|15605.93|15525.93|15603.68|15523.68|15605.93|15525.93|15603.4|15523.4|10
1727052050000|2024-09-23 00:40:50|15603.52|15523.52|15602.23|15522.23|15603.52|15523.52|15601.6|15521.6|10
1727052060000|2024-09-23 00:41:00|15602.2|15522.2|15604.85|15524.85|15604.85|15524.85|15602.19|15522.19|9
1727052070000|2024-09-23 00:41:10|15604.9|15524.9|15602.19|15522.19|15604.92|15524.92|15600.95|15520.95|10
1727052080000|2024-09-23 00:41:20|15602.06|15522.06|15601.53|15521.53|15602.46|15522.46|15601.53|15521.53|10
1727052090000|2024-09-23 00:41:30|15601.49|15521.49|15601.17|15521.17|15602.29|15522.29|15601.17|15521.17|10
1727052100000|2024-09-23 00:41:40|15599.75|15519.75|15598.84|15518.84|15601|15521|15598.84|15518.84|10
1727052110000|2024-09-23 00:41:50|15599.53|15519.53|15598.52|15518.52|15599.53|15519.53|15597.09|15517.09|10
1727052120000|2024-09-23 00:42:00|15598.05|15518.05|15599.33|15519.33|15599.33|15519.33|15597.38|15517.38|9
1727052130000|2024-09-23 00:42:10|15599.44|15519.44|15597.74|15517.74|15599.57|15519.57|15597.68|15517.68|10
1727052140000|2024-09-23 00:42:20|15597.68|15517.68|15598.65|15518.65|15598.65|15518.65|15597.28|15517.28|10
1727052150000|2024-09-23 00:42:30|15598.72|15518.72|15600.81|15520.81|15600.81|15520.81|15598.44|15518.44|10
1727052160000|2024-09-23 00:42:40|15599.72|15519.72|15601.32|15521.32|15601.32|15521.32|15598.85|15518.85|10
1727052170000|2024-09-23 00:42:50|15600.19|15520.19|15601.73|15521.73|15601.73|15521.73|15600.19|15520.19|8
1727052180000|2024-09-23 00:43:00|15602.55|15522.55|15601.96|15521.96|15602.73|15522.73|15601.78|15521.78|8
1727052190000|2024-09-23 00:43:10|15602.24|15522.24|15600.87|15520.87|15602.24|15522.24|15600.84|15520.84|10
1727052200000|2024-09-23 00:43:20|15600.9|15520.9|15600.19|15520.19|15600.9|15520.9|15600.08|15520.08|8
1727052210000|2024-09-23 00:43:30|15600.59|15520.59|15600.99|15520.99|15601.14|15521.14|15600.34|15520.34|9
1727052220000|2024-09-23 00:43:40|15601.38|15521.38|15601.73|15521.73|15601.79|15521.79|15601.31|15521.31|9
1727052230000|2024-09-23 00:43:50|15601.72|15521.72|15602.19|15522.19|15602.25|15522.25|15601.32|15521.32|9
1727052240000|2024-09-23 00:44:00|15602.2|15522.2|15602.26|15522.26|15602.31|15522.31|15602.2|15522.2|8
1727052250000|2024-09-23 00:44:10|15602.21|15522.21|15602.12|15522.12|15602.21|15522.21|15602.07|15522.07|4
1727052260000|2024-09-23 00:44:20|15602.1|15522.1|15601.73|15521.73|15602.5|15522.5|15601.72|15521.72|9
1727052270000|2024-09-23 00:44:30|15601.76|15521.76|15601.88|15521.88|15602.19|15522.19|15601.74|15521.74|10
1727052280000|2024-09-23 00:44:40|15601.85|15521.85|15602.1|15522.1|15602.1|15522.1|15601.63|15521.63|10
1727052290000|2024-09-23 00:44:50|15601.48|15521.48|15604.22|15524.22|15604.36|15524.36|15601.48|15521.48|10
1727052300000|2024-09-23 00:45:00|15604.45|15524.45|15607.21|15527.21|15607.4|15527.4|15604.45|15524.45|9
1727052310000|2024-09-23 00:45:10|15606.45|15526.45|15605.08|15525.08|15607.31|15527.31|15604.73|15524.73|10
1727052320000|2024-09-23 00:45:20|15605.34|15525.34|15608.47|15528.47|15608.47|15528.47|15605.33|15525.33|9
1727052330000|2024-09-23 00:45:30|15608.48|15528.48|15613.89|15533.89|15613.89|15533.89|15608.48|15528.48|10
1727052340000|2024-09-23 00:45:40|15613.71|15533.71|15614.13|15534.13|15614.3|15534.3|15613.26|15533.26|10
1727052350000|2024-09-23 00:45:50|15614.51|15534.51|15617.7|15537.7|15617.7|15537.7|15614.06|15534.06|10
1727052360000|2024-09-23 00:46:00|15617.11|15537.11|15618.55|15538.55|15618.55|15538.55|15617.05|15537.05|9
1727052370000|2024-09-23 00:46:10|15618.59|15538.59|15617.87|15537.87|15619.4|15539.4|15617.87|15537.87|10
1727052380000|2024-09-23 00:46:20|15617.43|15537.43|15618.64|15538.64|15619.75|15539.75|15616.82|15536.82|10
1727052390000|2024-09-23 00:46:30|15618.6|15538.6|15621.91|15541.91|15621.91|15541.91|15618.37|15538.37|10
1727052400000|2024-09-23 00:46:40|15622.34|15542.34|15622.85|15542.85|15623.72|15543.72|15622.01|15542.01|10
1727052410000|2024-09-23 00:46:50|15622.64|15542.64|15626.93|15546.93|15626.93|15546.93|15622.32|15542.32|9
1727052420000|2024-09-23 00:47:00|15627.12|15547.12|15633.8|15553.8|15633.8|15553.8|15627.12|15547.12|10
1727052430000|2024-09-23 00:47:10|15633.36|15553.36|15635.87|15555.87|15635.88|15555.88|15633.36|15553.36|10
1727052440000|2024-09-23 00:47:20|15635.85|15555.85|15639.64|15559.64|15640.45|15560.45|15635.85|15555.85|10
1727052450000|2024-09-23 00:47:30|15639.43|15559.43|15639.13|15559.13|15639.84|15559.84|15639.13|15559.13|10
1727052460000|2024-09-23 00:47:40|15639.75|15559.75|15641.01|15561.01|15641.01|15561.01|15639.59|15559.59|8
1727052470000|2024-09-23 00:47:50|15640.54|15560.54|15641.98|15561.98|15641.98|15561.98|15636.46|15556.46|9
1727052480000|2024-09-23 00:48:00|15642.13|15562.13|15643|15563|15643.08|15563.08|15641.94|15561.94|10
1727052490000|2024-09-23 00:48:10|15643.07|15563.07|15643.35|15563.35|15645.63|15565.63|15643.07|15563.07|10
1727052500000|2024-09-23 00:48:20|15643.34|15563.34|15643.89|15563.89|15645.49|15565.49|15643.34|15563.34|9
1727052510000|2024-09-23 00:48:30|15644.06|15564.06|15648.22|15568.22|15648.22|15568.22|15644.06|15564.06|10
1727052520000|2024-09-23 00:48:40|15647.92|15567.92|15643.15|15563.15|15647.92|15567.92|15643|15563|10
1727052530000|2024-09-23 00:48:50|15643.05|15563.05|15642|15562|15643.81|15563.81|15642|15562|9
1727052540000|2024-09-23 00:49:00|15642.61|15562.61|15644.18|15564.18|15645.96|15565.96|15642.51|15562.51|10
1727052550000|2024-09-23 00:49:10|15644.2|15564.2|15644.54|15564.54|15644.54|15564.54|15643.51|15563.51|10
1727052560000|2024-09-23 00:49:20|15645.25|15565.25|15645.18|15565.18|15645.35|15565.35|15644.97|15564.97|9
1727052570000|2024-09-23 00:49:30|15645.91|15565.91|15647.74|15567.74|15648.82|15568.82|15645.82|15565.82|10
1727052580000|2024-09-23 00:49:40|15648.95|15568.95|15647.47|15567.47|15648.95|15568.95|15646.96|15566.96|9
1727052590000|2024-09-23 00:49:50|15647.39|15567.39|15645.59|15565.59|15648.2|15568.2|15645.57|15565.57|9
1727052600000|2024-09-23 00:50:00|15645.89|15565.89|15645.98|15565.98|15647.4|15567.4|15645.18|15565.18|9
1727052610000|2024-09-23 00:50:10|15645.91|15565.91|15648.34|15568.34|15648.35|15568.35|15645.91|15565.91|10
1727052620000|2024-09-23 00:50:20|15648.37|15568.37|15649.93|15569.93|15649.93|15569.93|15647.58|15567.58|10
1727052630000|2024-09-23 00:50:30|15649.78|15569.78|15651.88|15571.88|15651.88|15571.88|15649.78|15569.78|8
1727052640000|2024-09-23 00:50:40|15651.52|15571.52|15652.77|15572.77|15653.12|15573.12|15651.23|15571.23|8
1727052650000|2024-09-23 00:50:50|15652.4|15572.4|15649.75|15569.75|15652.4|15572.4|15648.83|15568.83|9
1727052660000|2024-09-23 00:51:00|15649.58|15569.58|15657.71|15577.71|15657.71|15577.71|15649.58|15569.58|9
1727052670000|2024-09-23 00:51:10|15657.28|15577.28|15658.36|15578.36|15658.78|15578.78|15656.67|15576.67|9
1727052680000|2024-09-23 00:51:20|15659.74|15579.74|15657.18|15577.18|15659.74|15579.74|15657.18|15577.18|8
1727052690000|2024-09-23 00:51:30|15656.72|15576.72|15656.59|15576.59|15657.17|15577.17|15656.58|15576.58|9
1727052700000|2024-09-23 00:51:40|15655.63|15575.63|15652.59|15572.59|15655.63|15575.63|15651.96|15571.96|10
1727052710000|2024-09-23 00:51:50|15653.6|15573.6|15653.23|15573.23|15653.6|15573.6|15651.86|15571.86|9
1727052720000|2024-09-23 00:52:00|15653.22|15573.22|15667.31|15587.31|15667.31|15587.31|15651.51|15571.51|10
1727052730000|2024-09-23 00:52:10|15667.57|15587.57|15675.17|15595.17|15676.03|15596.03|15667.57|15587.57|10
1727052740000|2024-09-23 00:52:20|15674.58|15594.58|15683.32|15603.32|15684.21|15604.21|15674.57|15594.57|10
1727052750000|2024-09-23 00:52:30|15682.17|15602.17|15685.56|15605.56|15686.27|15606.27|15682.17|15602.17|10
1727052760000|2024-09-23 00:52:40|15685.08|15605.08|15686.7|15606.7|15687.79|15607.79|15684.45|15604.45|10
1727052770000|2024-09-23 00:52:50|15687.07|15607.07|15695.56|15615.56|15697.55|15617.55|15687.07|15607.07|10
1727052780000|2024-09-23 00:53:00|15696.14|15616.14|15695.85|15615.85|15697.95|15617.95|15695.85|15615.85|10
1727052790000|2024-09-23 00:53:10|15695.3|15615.3|15696.72|15616.72|15696.72|15616.72|15694.25|15614.25|10
1727052800000|2024-09-23 00:53:20|15694.5|15614.5|15694.06|15614.06|15696.36|15616.36|15693.58|15613.58|10
1727052810000|2024-09-23 00:53:30|15693.97|15613.97|15690.85|15610.85|15694.46|15614.46|15689.45|15609.45|10
1727052820000|2024-09-23 00:53:40|15690.88|15610.88|15693.99|15613.99|15693.99|15613.99|15690.88|15610.88|10
1727052830000|2024-09-23 00:53:50|15694.45|15614.45|15693.51|15613.51|15694.53|15614.53|15691.66|15611.66|10
1727052840000|2024-09-23 00:54:00|15693.57|15613.57|15694.03|15614.03|15695.17|15615.17|15692.95|15612.95|10
1727052850000|2024-09-23 00:54:10|15694.76|15614.76|15694.86|15614.86|15695.47|15615.47|15694.76|15614.76|8
1727052860000|2024-09-23 00:54:20|15696.04|15616.04|15694.62|15614.62|15696.38|15616.38|15694.59|15614.59|9
1727052870000|2024-09-23 00:54:30|15695.09|15615.09|15697.59|15617.59|15697.59|15617.59|15693.91|15613.91|9
1727052880000|2024-09-23 00:54:40|15696.44|15616.44|15694.84|15614.84|15696.97|15616.97|15694.66|15614.66|10
1727052890000|2024-09-23 00:54:50|15694.78|15614.78|15692.33|15612.33|15694.78|15614.78|15691.64|15611.64|9
1727052900000|2024-09-23 00:55:00|15692.04|15612.04|15693.07|15613.07|15693.07|15613.07|15691.27|15611.27|10
1727052910000|2024-09-23 00:55:10|15693.08|15613.08|15691.47|15611.47|15693.08|15613.08|15690.48|15610.48|9
1727052920000|2024-09-23 00:55:20|15691.44|15611.44|15697.21|15617.21|15698.11|15618.11|15689.45|15609.45|10
1727052930000|2024-09-23 00:55:30|15696.91|15616.91|15699.44|15619.44|15699.44|15619.44|15696.31|15616.31|9
1727052940000|2024-09-23 00:55:40|15700.15|15620.15|15699.95|15619.95|15700.16|15620.16|15698.71|15618.71|9
1727052950000|2024-09-23 00:55:50|15699.94|15619.94|15700.43|15620.43|15700.58|15620.58|15699.94|15619.94|7
1727052960000|2024-09-23 00:56:00|15700.41|15620.41|15699.83|15619.83|15700.41|15620.41|15697.72|15617.72|10
1727052970000|2024-09-23 00:56:10|15699.91|15619.91|15689.04|15609.04|15699.91|15619.91|15689.04|15609.04|9
1727052980000|2024-09-23 00:56:20|15689.21|15609.21|15685.98|15605.98|15689.21|15609.21|15685.98|15605.98|10
1727052990000|2024-09-23 00:56:30|15685.94|15605.94|15685.96|15605.96|15687.4|15607.4|15685.76|15605.76|9
1727053000000|2024-09-23 00:56:40|15685.73|15605.73|15687.27|15607.27|15687.39|15607.39|15685.73|15605.73|8
1727053010000|2024-09-23 00:56:50|15687.88|15607.88|15689.05|15609.05|15689.07|15609.07|15687.25|15607.25|10
1727053020000|2024-09-23 00:57:00|15686.4|15606.4|15686.15|15606.15|15686.9|15606.9|15685.93|15605.93|10
1727053030000|2024-09-23 00:57:10|15685.4|15605.4|15685.14|15605.14|15685.61|15605.61|15684.54|15604.54|10
1727053040000|2024-09-23 00:57:20|15686.61|15606.61|15689.4|15609.4|15689.48|15609.48|15686.61|15606.61|10
1727053050000|2024-09-23 00:57:30|15689.44|15609.44|15687.17|15607.17|15689.58|15609.58|15686.88|15606.88|10
1727053060000|2024-09-23 00:57:40|15687.5|15607.5|15685.06|15605.06|15687.5|15607.5|15685.06|15605.06|9
1727053070000|2024-09-23 00:57:50|15685.13|15605.13|15687.71|15607.71|15687.71|15607.71|15684.82|15604.82|10
1727053080000|2024-09-23 00:58:00|15687.79|15607.79|15688.65|15608.65|15688.65|15608.65|15687.78|15607.78|8
1727053090000|2024-09-23 00:58:10|15688.35|15608.35|15687.37|15607.37|15688.64|15608.64|15687.37|15607.37|9
1727053100000|2024-09-23 00:58:20|15687.38|15607.38|15688.13|15608.13|15688.19|15608.19|15686.47|15606.47|9
1727053110000|2024-09-23 00:58:30|15688.01|15608.01|15687.24|15607.24|15688.12|15608.12|15686.91|15606.91|9
1727053120000|2024-09-23 00:58:40|15686.87|15606.87|15685.06|15605.06|15686.87|15606.87|15684.85|15604.85|9
1727053130000|2024-09-23 00:58:50|15684.74|15604.74|15685.65|15605.65|15685.65|15605.65|15684.41|15604.41|9
1727053140000|2024-09-23 00:59:00|15685.64|15605.64|15684.35|15604.35|15685.64|15605.64|15684.26|15604.26|9
1727053150000|2024-09-23 00:59:10|15684.36|15604.36|15685.89|15605.89|15686.07|15606.07|15684.36|15604.36|10
1727053160000|2024-09-23 00:59:20|15685.39|15605.39|15685.06|15605.06|15685.39|15605.39|15684.78|15604.78|7
1727053170000|2024-09-23 00:59:30|15683.89|15603.89|15680.75|15600.75|15683.89|15603.89|15677.13|15597.13|7
1727053180000|2024-09-23 00:59:40|15679.77|15599.77|15682.22|15602.22|15682.23|15602.23|15679.49|15599.49|9
1727053190000|2024-09-23 00:59:50|15682.65|15602.65|15682.95|15602.95|15683.83|15603.83|15681.95|15601.95|10
1727053200000|2024-09-23 01:00:00|15682.75|15602.75|15682.91|15602.91|15683.56|15603.56|15681.78|15601.78|10
1727053210000|2024-09-23 01:00:10|15683.61|15603.61|15685.87|15605.87|15686.06|15606.06|15683.61|15603.61|9
1727053220000|2024-09-23 01:00:20|15684.91|15604.91|15677.69|15597.69|15684.91|15604.91|15677.69|15597.69|9
1727053230000|2024-09-23 01:00:30|15676.7|15596.7|15672.54|15592.54|15676.7|15596.7|15672.45|15592.45|10
1727053240000|2024-09-23 01:00:40|15671.43|15591.43|15671.86|15591.86|15672.57|15592.57|15671.07|15591.07|9
1727053250000|2024-09-23 01:00:50|15671.3|15591.3|15667.3|15587.3|15671.5|15591.5|15667.3|15587.3|9
1727053260000|2024-09-23 01:01:00|15667.27|15587.27|15664|15584|15667.47|15587.47|15664|15584|10
1727053270000|2024-09-23 01:01:10|15664.05|15584.05|15667.67|15587.67|15667.94|15587.94|15664.05|15584.05|9
1727053280000|2024-09-23 01:01:20|15667.49|15587.49|15666.25|15586.25|15668.31|15588.31|15665.72|15585.72|8
1727053290000|2024-09-23 01:01:30|15666.26|15586.26|15668.21|15588.21|15668.21|15588.21|15666.25|15586.25|9
1727053300000|2024-09-23 01:01:40|15669.3|15589.3|15672.72|15592.72|15673.49|15593.49|15669.3|15589.3|10
1727053310000|2024-09-23 01:01:50|15671.11|15591.11|15677.31|15597.31|15677.31|15597.31|15671.11|15591.11|10
1727053320000|2024-09-23 01:02:00|15677.36|15597.36|15678.36|15598.36|15680.16|15600.16|15677.36|15597.36|9
1727053330000|2024-09-23 01:02:10|15677.38|15597.38|15682.88|15602.88|15683.83|15603.83|15677.38|15597.38|10
1727053340000|2024-09-23 01:02:20|15682.89|15602.89|15681.56|15601.56|15683.69|15603.69|15681.24|15601.24|10
1727053350000|2024-09-23 01:02:30|15681.66|15601.66|15684.23|15604.23|15684.86|15604.86|15681.66|15601.66|8
1727053360000|2024-09-23 01:02:40|15684.06|15604.06|15681.99|15601.99|15684.06|15604.06|15681.48|15601.48|10
1727053370000|2024-09-23 01:02:50|15681.29|15601.29|15681.78|15601.78|15681.78|15601.78|15680.91|15600.91|9
1727053380000|2024-09-23 01:03:00|15681.74|15601.74|15679.52|15599.52|15681.74|15601.74|15679.52|15599.52|10
1727053390000|2024-09-23 01:03:10|15679.78|15599.78|15681.01|15601.01|15681.01|15601.01|15679.61|15599.61|10
1727053400000|2024-09-23 01:03:20|15681.77|15601.77|15686.35|15606.35|15686.35|15606.35|15681.58|15601.58|10
1727053410000|2024-09-23 01:03:30|15686.4|15606.4|15688.35|15608.35|15688.35|15608.35|15686.4|15606.4|10
1727053420000|2024-09-23 01:03:40|15687.55|15607.55|15691.89|15611.89|15691.93|15611.93|15687.55|15607.55|9
1727053430000|2024-09-23 01:03:50|15691.88|15611.88|15694.73|15614.73|15695.27|15615.27|15691.88|15611.88|10
1727053440000|2024-09-23 01:04:00|15694.78|15614.78|15694.28|15614.28|15695.09|15615.09|15694.28|15614.28|10
1727053450000|2024-09-23 01:04:10|15693.64|15613.64|15689.8|15609.8|15693.64|15613.64|15689.8|15609.8|9
1727053460000|2024-09-23 01:04:20|15689.96|15609.96|15694.91|15614.91|15694.91|15614.91|15689.95|15609.95|9
1727053470000|2024-09-23 01:04:30|15694.88|15614.88|15695.2|15615.2|15695.83|15615.83|15694.24|15614.24|10
1727053480000|2024-09-23 01:04:40|15695.21|15615.21|15693.85|15613.85|15696.16|15616.16|15693.75|15613.75|9
1727053490000|2024-09-23 01:04:50|15694.33|15614.33|15694.73|15614.73|15694.73|15614.73|15692.83|15612.83|9
1727053500000|2024-09-23 01:05:00|15694.88|15614.88|15695.84|15615.84|15696.84|15616.84|15694.88|15614.88|10
1727053510000|2024-09-23 01:05:10|15695.6|15615.6|15694.95|15614.95|15696.24|15616.24|15694.07|15614.07|9
1727053520000|2024-09-23 01:05:20|15694.77|15614.77|15691.53|15611.53|15694.77|15614.77|15691.53|15611.53|9
1727053530000|2024-09-23 01:05:30|15691.58|15611.58|15691.67|15611.67|15692.01|15612.01|15689.02|15609.02|10
1727053540000|2024-09-23 01:05:40|15692.5|15612.5|15694.19|15614.19|15694.47|15614.47|15692.43|15612.43|9
1727053550000|2024-09-23 01:05:50|15694.18|15614.18|15695.42|15615.42|15695.42|15615.42|15693.28|15613.28|9
1727053560000|2024-09-23 01:06:00|15695.43|15615.43|15696.66|15616.66|15696.66|15616.66|15694.95|15614.95|9
1727053570000|2024-09-23 01:06:10|15700.28|15620.28|15702.91|15622.91|15703.69|15623.69|15700.26|15620.26|10
1727053580000|2024-09-23 01:06:20|15703.09|15623.09|15707.91|15627.91|15707.91|15627.91|15703.09|15623.09|10
1727053590000|2024-09-23 01:06:30|15709.29|15629.29|15713.22|15633.22|15713.22|15633.22|15709.29|15629.29|10
1727053600000|2024-09-23 01:06:40|15713.23|15633.23|15716.42|15636.42|15716.42|15636.42|15713.23|15633.23|10
1727053610000|2024-09-23 01:06:50|15716.85|15636.85|15717|15637|15717.46|15637.46|15716.21|15636.21|10
1727053620000|2024-09-23 01:07:00|15717.79|15637.79|15717.73|15637.73|15717.79|15637.79|15716.1|15636.1|10
1727053630000|2024-09-23 01:07:10|15720.91|15640.91|15724.31|15644.31|15726.64|15646.64|15720.91|15640.91|10
1727053640000|2024-09-23 01:07:20|15725.2|15645.2|15727.77|15647.77|15727.77|15647.77|15724.47|15644.47|10
1727053650000|2024-09-23 01:07:30|15728.06|15648.06|15731.76|15651.76|15733.29|15653.29|15728.06|15648.06|10
1727053660000|2024-09-23 01:07:40|15731.83|15651.83|15736.45|15656.45|15736.45|15656.45|15731.83|15651.83|10
1727053670000|2024-09-23 01:07:50|15738.08|15658.08|15751.54|15671.54|15751.54|15671.54|15738.08|15658.08|10
1727053680000|2024-09-23 01:08:00|15752.18|15672.18|15753.12|15673.12|15755.76|15675.76|15751.88|15671.88|10
1727053690000|2024-09-23 01:08:10|15752.37|15672.37|15752.05|15672.05|15753.21|15673.21|15751.62|15671.62|10
1727053700000|2024-09-23 01:08:20|15753.44|15673.44|15746.84|15666.84|15753.44|15673.44|15746.84|15666.84|10
1727053710000|2024-09-23 01:08:30|15746.33|15666.33|15742.8|15662.8|15747.85|15667.85|15742.8|15662.8|10
1727053720000|2024-09-23 01:08:40|15741.33|15661.33|15741.31|15661.31|15742.31|15662.31|15740.23|15660.23|10
1727053730000|2024-09-23 01:08:50|15741.14|15661.14|15744.92|15664.92|15744.92|15664.92|15740.88|15660.88|10
1727053740000|2024-09-23 01:09:00|15744.35|15664.35|15746.54|15666.54|15746.54|15666.54|15743.84|15663.84|10
1727053750000|2024-09-23 01:09:10|15746.64|15666.64|15744.91|15664.91|15747.42|15667.42|15744.91|15664.91|10
1727053760000|2024-09-23 01:09:20|15744.5|15664.5|15750.34|15670.34|15750.34|15670.34|15744.5|15664.5|9
1727053770000|2024-09-23 01:09:30|15750.36|15670.36|15753.82|15673.82|15753.82|15673.82|15750.36|15670.36|10
1727053780000|2024-09-23 01:09:40|15754.2|15674.2|15751.96|15671.96|15754.47|15674.47|15751.96|15671.96|9
1727053790000|2024-09-23 01:09:50|15751.97|15671.97|15749.55|15669.55|15751.97|15671.97|15749.37|15669.37|10
1727053800000|2024-09-23 01:10:00|15749.43|15669.43|15742.71|15662.71|15750.86|15670.86|15742.71|15662.71|10
1727053810000|2024-09-23 01:10:10|15744.01|15664.01|15742.5|15662.5|15744.15|15664.15|15742.5|15662.5|10
1727053820000|2024-09-23 01:10:20|15742.9|15662.9|15726.99|15646.99|15742.9|15662.9|15725.86|15645.86|10
1727053830000|2024-09-23 01:10:30|15727.64|15647.64|15731.71|15651.71|15731.71|15651.71|15727.64|15647.64|10
1727053840000|2024-09-23 01:10:40|15730.82|15650.82|15730.99|15650.99|15731|15651|15728.35|15648.35|10
1727053850000|2024-09-23 01:10:50|15731.01|15651.01|15731.3|15651.3|15731.88|15651.88|15730.39|15650.39|10
1727053860000|2024-09-23 01:11:00|15731.01|15651.01|15728.44|15648.44|15731.8|15651.8|15728.44|15648.44|10
1727053870000|2024-09-23 01:11:10|15728.2|15648.2|15726.38|15646.38|15728.2|15648.2|15725.63|15645.63|10
1727053880000|2024-09-23 01:11:20|15726.36|15646.36|15728.06|15648.06|15729.55|15649.55|15726.36|15646.36|10
1727053890000|2024-09-23 01:11:30|15728.55|15648.55|15726.75|15646.75|15728.55|15648.55|15726.74|15646.74|8
1727053900000|2024-09-23 01:11:40|15727.19|15647.19|15722.96|15642.96|15727.19|15647.19|15721.39|15641.39|10
1727053910000|2024-09-23 01:11:50|15722.88|15642.88|15726.48|15646.48|15726.48|15646.48|15722.88|15642.88|10
1727053920000|2024-09-23 01:12:00|15727.12|15647.12|15721.71|15641.71|15728.4|15648.4|15721.71|15641.71|10
1727053930000|2024-09-23 01:12:10|15722.33|15642.33|15725.49|15645.49|15725.92|15645.92|15722.33|15642.33|10
1727053940000|2024-09-23 01:12:20|15725.33|15645.33|15730.62|15650.62|15730.62|15650.62|15725.33|15645.33|10
1727053950000|2024-09-23 01:12:30|15730.61|15650.61|15723.36|15643.36|15730.61|15650.61|15723.17|15643.17|10
1727053960000|2024-09-23 01:12:40|15723.44|15643.44|15725.4|15645.4|15726.37|15646.37|15723.44|15643.44|9
1727053970000|2024-09-23 01:12:50|15724.42|15644.42|15731.52|15651.52|15731.52|15651.52|15724.42|15644.42|10
1727053980000|2024-09-23 01:13:00|15731.54|15651.54|15731.65|15651.65|15733|15653|15731|15651|10
1727053990000|2024-09-23 01:13:10|15732|15652|15735.22|15655.22|15735.22|15655.22|15731.25|15651.25|10
1727054000000|2024-09-23 01:13:20|15735.32|15655.32|15736.62|15656.62|15737.94|15657.94|15735.32|15655.32|10
1727054010000|2024-09-23 01:13:30|15737.97|15657.97|15734.49|15654.49|15738.37|15658.37|15734.49|15654.49|10
1727054020000|2024-09-23 01:13:40|15733.86|15653.86|15732.21|15652.21|15733.86|15653.86|15732.16|15652.16|9
1727054030000|2024-09-23 01:13:50|15732.24|15652.24|15731.57|15651.57|15732.52|15652.52|15730.1|15650.1|10
1727054040000|2024-09-23 01:14:00|15731.56|15651.56|15730.34|15650.34|15731.6|15651.6|15729.13|15649.13|10
1727054050000|2024-09-23 01:14:10|15730.97|15650.97|15731.76|15651.76|15731.76|15651.76|15730.76|15650.76|9
1727054060000|2024-09-23 01:14:20|15731.75|15651.75|15728.84|15648.84|15731.75|15651.75|15728.38|15648.38|10
1727054070000|2024-09-23 01:14:30|15729.41|15649.41|15729.56|15649.56|15729.77|15649.77|15728.29|15648.29|9
1727054080000|2024-09-23 01:14:40|15730.44|15650.44|15730.22|15650.22|15730.56|15650.56|15730.08|15650.08|7
1727054090000|2024-09-23 01:14:50|15729.62|15649.62|15729.56|15649.56|15730.07|15650.07|15729.1|15649.1|9
1727054100000|2024-09-23 01:15:00|15730.01|15650.01|15731.92|15651.92|15731.92|15651.92|15729.06|15649.06|9
1727054110000|2024-09-23 01:15:10|15731.72|15651.72|15732.14|15652.14|15732.17|15652.17|15730.52|15650.52|10
1727054120000|2024-09-23 01:15:20|15732.12|15652.12|15733.57|15653.57|15733.58|15653.58|15731.57|15651.57|9
1727054130000|2024-09-23 01:15:30|15733.53|15653.53|15737.7|15657.7|15738.75|15658.75|15733.53|15653.53|10
1727054140000|2024-09-23 01:15:40|15737.16|15657.16|15733.42|15653.42|15737.16|15657.16|15733.42|15653.42|10
1727054150000|2024-09-23 01:15:50|15733.39|15653.39|15732.67|15652.67|15733.44|15653.44|15731.95|15651.95|10
1727054160000|2024-09-23 01:16:00|15732.04|15652.04|15733.63|15653.63|15733.82|15653.82|15731.79|15651.79|9
1727054170000|2024-09-23 01:16:10|15731.28|15651.28|15730.63|15650.63|15731.89|15651.89|15730.63|15650.63|10
1727054180000|2024-09-23 01:16:20|15729.04|15649.04|15728.96|15648.96|15729.09|15649.09|15727.44|15647.44|10
1727054190000|2024-09-23 01:16:30|15729.37|15649.37|15727.09|15647.09|15731.08|15651.08|15727.09|15647.09|10
1727054200000|2024-09-23 01:16:40|15726.55|15646.55|15718.43|15638.43|15726.9|15646.9|15718.43|15638.43|10
1727054210000|2024-09-23 01:16:50|15718.29|15638.29|15713.25|15633.25|15718.29|15638.29|15713.25|15633.25|10
1727054220000|2024-09-23 01:17:00|15713.24|15633.24|15713.93|15633.93|15715.4|15635.4|15713.24|15633.24|10
1727054230000|2024-09-23 01:17:10|15714.32|15634.32|15720.85|15640.85|15721.16|15641.16|15714.32|15634.32|9
1727054240000|2024-09-23 01:17:20|15721.49|15641.49|15722.32|15642.32|15722.92|15642.92|15721.22|15641.22|9
1727054250000|2024-09-23 01:17:30|15722.02|15642.02|15724.37|15644.37|15724.65|15644.65|15722.02|15642.02|10
1727054260000|2024-09-23 01:17:40|15723.93|15643.93|15723.04|15643.04|15723.93|15643.93|15722.76|15642.76|9
1727054270000|2024-09-23 01:17:50|15723.03|15643.03|15725.55|15645.55|15725.55|15645.55|15723.03|15643.03|9
1727054280000|2024-09-23 01:18:00|15724.18|15644.18|15721.93|15641.93|15724.18|15644.18|15721.17|15641.17|10
1727054290000|2024-09-23 01:18:10|15721.06|15641.06|15722.17|15642.17|15722.17|15642.17|15721.06|15641.06|8
1727054300000|2024-09-23 01:18:20|15722.18|15642.18|15720.62|15640.62|15722.29|15642.29|15720.62|15640.62|10
1727054310000|2024-09-23 01:18:30|15721.1|15641.1|15723.26|15643.26|15723.29|15643.29|15721.1|15641.1|10
1727054320000|2024-09-23 01:18:40|15723.33|15643.33|15722.56|15642.56|15723.33|15643.33|15722.3|15642.3|8
1727054330000|2024-09-23 01:18:50|15723.33|15643.33|15721.41|15641.41|15723.33|15643.33|15721.41|15641.41|8
1727054340000|2024-09-23 01:19:00|15721.72|15641.72|15722.3|15642.3|15722.43|15642.43|15720.35|15640.35|8
1727054350000|2024-09-23 01:19:10|15722.75|15642.75|15722.86|15642.86|15723.42|15643.42|15722.06|15642.06|10
1727054360000|2024-09-23 01:19:20|15721.57|15641.57|15721.41|15641.41|15722.31|15642.31|15721.33|15641.33|9
1727054370000|2024-09-23 01:19:30|15721.49|15641.49|15719.76|15639.76|15722.66|15642.66|15719.76|15639.76|9
1727054380000|2024-09-23 01:19:40|15719.11|15639.11|15719.27|15639.27|15719.27|15639.27|15718.3|15638.3|9
1727054390000|2024-09-23 01:19:50|15719.02|15639.02|15721.87|15641.87|15721.87|15641.87|15718.55|15638.55|9
1727054400000|2024-09-23 01:20:00|15722.27|15642.27|15720.67|15640.67|15722.29|15642.29|15720.67|15640.67|9
1727054410000|2024-09-23 01:20:10|15722.52|15642.52|15724.76|15644.76|15724.76|15644.76|15722.3|15642.3|9
1727054420000|2024-09-23 01:20:20|15724.78|15644.78|15729.2|15649.2|15729.2|15649.2|15724.46|15644.46|9
1727054430000|2024-09-23 01:20:30|15728.86|15648.86|15727.08|15647.08|15729.07|15649.07|15727.08|15647.08|7
1727054440000|2024-09-23 01:20:40|15727.74|15647.74|15727.07|15647.07|15727.94|15647.94|15727.07|15647.07|9
1727054450000|2024-09-23 01:20:50|15727.41|15647.41|15729.11|15649.11|15729.3|15649.3|15727.35|15647.35|9
1727054460000|2024-09-23 01:21:00|15729.1|15649.1|15729.53|15649.53|15729.61|15649.61|15727.94|15647.94|10
1727054470000|2024-09-23 01:21:10|15731.43|15651.43|15734.21|15654.21|15734.21|15654.21|15731.42|15651.42|10
1727054480000|2024-09-23 01:21:20|15732.94|15652.94|15741.14|15661.14|15741.14|15661.14|15732.94|15652.94|9
1727054490000|2024-09-23 01:21:30|15742.64|15662.64|15740.42|15660.42|15742.64|15662.64|15740.29|15660.29|9
1727054500000|2024-09-23 01:21:40|15747.15|15667.15|15745.89|15665.89|15747.86|15667.86|15744.73|15664.73|10
1727054510000|2024-09-23 01:21:50|15746.94|15666.94|15748.52|15668.52|15749.39|15669.39|15746.94|15666.94|10
1727054520000|2024-09-23 01:22:00|15750.07|15670.07|15751.9|15671.9|15751.9|15671.9|15749.19|15669.19|10
1727054530000|2024-09-23 01:22:10|15751.59|15671.59|15734.19|15654.19|15752.19|15672.19|15734.19|15654.19|10
1727054540000|2024-09-23 01:22:20|15734.21|15654.21|15736.5|15656.5|15736.5|15656.5|15733.47|15653.47|10
1727054550000|2024-09-23 01:22:30|15736.54|15656.54|15739.47|15659.47|15739.83|15659.83|15736.51|15656.51|9
1727054560000|2024-09-23 01:22:40|15740.17|15660.17|15728.57|15648.57|15740.3|15660.3|15727.69|15647.69|10
1727054570000|2024-09-23 01:22:50|15728.94|15648.94|15729.32|15649.32|15729.32|15649.32|15728.44|15648.44|9
1727054580000|2024-09-23 01:23:00|15729.74|15649.74|15730.18|15650.18|15731.07|15651.07|15729.57|15649.57|9
1727054590000|2024-09-23 01:23:10|15730.14|15650.14|15723.88|15643.88|15731.93|15651.93|15723.88|15643.88|10
1727054600000|2024-09-23 01:23:20|15724|15644|15724.47|15644.47|15724.47|15644.47|15721.31|15641.31|10
1727054610000|2024-09-23 01:23:30|15724.17|15644.17|15723.7|15643.7|15726.35|15646.35|15723.63|15643.63|10
1727054620000|2024-09-23 01:23:40|15724.35|15644.35|15725.29|15645.29|15726.34|15646.34|15724.35|15644.35|10
1727054630000|2024-09-23 01:23:50|15720.88|15640.88|15720.77|15640.77|15720.91|15640.91|15718.81|15638.81|9
1727054640000|2024-09-23 01:24:00|15720.84|15640.84|15720.84|15640.84|15721.29|15641.29|15719.32|15639.32|10
1727054650000|2024-09-23 01:24:10|15720.88|15640.88|15720.66|15640.66|15721.36|15641.36|15720.17|15640.17|9
1727054660000|2024-09-23 01:24:20|15720.7|15640.7|15714.68|15634.68|15720.7|15640.7|15714.03|15634.03|10
1727054670000|2024-09-23 01:24:30|15713.68|15633.68|15713.08|15633.08|15715.11|15635.11|15713.08|15633.08|9
1727054680000|2024-09-23 01:24:40|15713.02|15633.02|15711.34|15631.34|15713.02|15633.02|15711.21|15631.21|9
1727054690000|2024-09-23 01:24:50|15710.49|15630.49|15710.86|15630.86|15712.24|15632.24|15710.46|15630.46|10
1727054700000|2024-09-23 01:25:00|15710.93|15630.93|15708.42|15628.42|15710.93|15630.93|15708.18|15628.18|10
1727054710000|2024-09-23 01:25:10|15703.27|15623.27|15705.58|15625.58|15705.58|15625.58|15702.79|15622.79|10
1727054720000|2024-09-23 01:25:20|15704.76|15624.76|15705.99|15625.99|15707.87|15627.87|15704.76|15624.76|10
1727054730000|2024-09-23 01:25:30|15706.06|15626.06|15708.33|15628.33|15708.33|15628.33|15706.06|15626.06|9
1727054740000|2024-09-23 01:25:40|15709.75|15629.75|15711.08|15631.08|15711.44|15631.44|15709.37|15629.37|10
1727054750000|2024-09-23 01:25:50|15710.81|15630.81|15708.16|15628.16|15710.81|15630.81|15708.16|15628.16|9
1727054760000|2024-09-23 01:26:00|15708.13|15628.13|15710.94|15630.94|15710.94|15630.94|15707.98|15627.98|10
1727054770000|2024-09-23 01:26:10|15707.17|15627.17|15709.1|15629.1|15709.1|15629.1|15707.17|15627.17|10
1727054780000|2024-09-23 01:26:20|15708.69|15628.69|15712.58|15632.58|15713.98|15633.98|15708.69|15628.69|9
1727054790000|2024-09-23 01:26:30|15712.27|15632.27|15712.46|15632.46|15712.52|15632.52|15711.88|15631.88|10
1727054800000|2024-09-23 01:26:40|15713.05|15633.05|15712.44|15632.44|15713.05|15633.05|15712.24|15632.24|10
1727054810000|2024-09-23 01:26:50|15712.35|15632.35|15712.37|15632.37|15712.62|15632.62|15711.49|15631.49|9
1727054820000|2024-09-23 01:27:00|15712.4|15632.4|15717.57|15637.57|15717.62|15637.62|15712.36|15632.36|10
1727054830000|2024-09-23 01:27:10|15717.68|15637.68|15717.23|15637.23|15717.68|15637.68|15717.23|15637.23|10
1727054840000|2024-09-23 01:27:20|15717.18|15637.18|15715.69|15635.69|15717.21|15637.21|15714.66|15634.66|9
1727054850000|2024-09-23 01:27:30|15715.73|15635.73|15717.77|15637.77|15717.77|15637.77|15715.7|15635.7|8
1727054860000|2024-09-23 01:27:40|15717.75|15637.75|15715.78|15635.78|15717.75|15637.75|15715.78|15635.78|9
1727054870000|2024-09-23 01:27:50|15715.77|15635.77|15714.68|15634.68|15716.32|15636.32|15714.68|15634.68|9
1727054880000|2024-09-23 01:28:00|15714.64|15634.64|15710.47|15630.47|15715.04|15635.04|15710.47|15630.47|7
1727054890000|2024-09-23 01:28:10|15710.96|15630.96|15713.53|15633.53|15713.62|15633.62|15710.42|15630.42|10
1727054900000|2024-09-23 01:28:20|15713.54|15633.54|15714.61|15634.61|15715.92|15635.92|15712.95|15632.95|10
1727054910000|2024-09-23 01:28:30|15714.63|15634.63|15715.24|15635.24|15715.24|15635.24|15714.37|15634.37|10
1727054920000|2024-09-23 01:28:40|15714.69|15634.69|15715.68|15635.68|15716.24|15636.24|15714.69|15634.69|9
1727054930000|2024-09-23 01:28:50|15716.5|15636.5|15716.27|15636.27|15717.09|15637.09|15715.91|15635.91|9
1727054940000|2024-09-23 01:29:00|15716.78|15636.78|15715.78|15635.78|15716.78|15636.78|15715.75|15635.75|9
1727054950000|2024-09-23 01:29:10|15715.82|15635.82|15712.87|15632.87|15715.83|15635.83|15712.65|15632.65|7
1727054960000|2024-09-23 01:29:20|15712.8|15632.8|15713.74|15633.74|15713.88|15633.88|15712.8|15632.8|9
1727054970000|2024-09-23 01:29:30|15713.78|15633.78|15714.78|15634.78|15714.86|15634.86|15713.69|15633.69|9
1727054980000|2024-09-23 01:29:40|15715.25|15635.25|15717.12|15637.12|15717.12|15637.12|15715.25|15635.25|8
1727054990000|2024-09-23 01:29:50|15717.08|15637.08|15718.11|15638.11|15718.11|15638.11|15717.08|15637.08|8
1727055000000|2024-09-23 01:30:00|15717.84|15637.84|15722.67|15642.67|15722.67|15642.67|15717.78|15637.78|10
1727055010000|2024-09-23 01:30:10|15722.64|15642.64|15722.99|15642.99|15722.99|15642.99|15721.91|15641.91|10
1727055020000|2024-09-23 01:30:20|15722.49|15642.49|15724.09|15644.09|15724.11|15644.11|15722.49|15642.49|10
1727055030000|2024-09-23 01:30:30|15724.08|15644.08|15723.21|15643.21|15724.08|15644.08|15722.11|15642.11|10
1727055040000|2024-09-23 01:30:40|15723.26|15643.26|15725.74|15645.74|15726|15646|15722.71|15642.71|10
1727055050000|2024-09-23 01:30:50|15725.84|15645.84|15726.22|15646.22|15727.54|15647.54|15725.05|15645.05|10
1727055060000|2024-09-23 01:31:00|15726.12|15646.12|15731.19|15651.19|15731.19|15651.19|15726.12|15646.12|10
1727055070000|2024-09-23 01:31:10|15731.65|15651.65|15734.29|15654.29|15734.88|15654.88|15731.65|15651.65|10
1727055080000|2024-09-23 01:31:20|15734.25|15654.25|15733.48|15653.48|15735.06|15655.06|15733.48|15653.48|10
1727055090000|2024-09-23 01:31:30|15733.45|15653.45|15732.4|15652.4|15734.69|15654.69|15732.4|15652.4|9
1727055100000|2024-09-23 01:31:40|15735.45|15655.45|15736.14|15656.14|15736.31|15656.31|15735.45|15655.45|9
1727055110000|2024-09-23 01:31:50|15736.35|15656.35|15737.26|15657.26|15737.8|15657.8|15735.77|15655.77|10
1727055120000|2024-09-23 01:32:00|15737.66|15657.66|15737.74|15657.74|15739.08|15659.08|15737.11|15657.11|10
1727055130000|2024-09-23 01:32:10|15737.64|15657.64|15737.74|15657.74|15737.74|15657.74|15736.1|15656.1|10
1727055140000|2024-09-23 01:32:20|15737.39|15657.39|15737.21|15657.21|15737.98|15657.98|15737|15657|7
1727055150000|2024-09-23 01:32:30|15737.37|15657.37|15737.07|15657.07|15737.41|15657.41|15736.86|15656.86|9
1727055160000|2024-09-23 01:32:40|15737.71|15657.71|15737.29|15657.29|15738.4|15658.4|15737.29|15657.29|8
1727055170000|2024-09-23 01:32:50|15737.27|15657.27|15737.51|15657.51|15738.29|15658.29|15737.23|15657.23|8
1727055180000|2024-09-23 01:33:00|15737.62|15657.62|15736.46|15656.46|15737.62|15657.62|15735.55|15655.55|10
1727055190000|2024-09-23 01:33:10|15736.45|15656.45|15737.29|15657.29|15737.66|15657.66|15735.52|15655.52|8
1727055200000|2024-09-23 01:33:20|15737.25|15657.25|15735.35|15655.35|15738.66|15658.66|15735.35|15655.35|9
1727055210000|2024-09-23 01:33:30|15735.29|15655.29|15733.6|15653.6|15735.71|15655.71|15733.6|15653.6|7
1727055220000|2024-09-23 01:33:40|15734.64|15654.64|15737.82|15657.82|15737.82|15657.82|15734.64|15654.64|10
1727055230000|2024-09-23 01:33:50|15737.87|15657.87|15737.95|15657.95|15738.29|15658.29|15737.24|15657.24|10
1727055240000|2024-09-23 01:34:00|15738.22|15658.22|15737.09|15657.09|15739|15659|15737.09|15657.09|8
1727055250000|2024-09-23 01:34:10|15736.82|15656.82|15737.41|15657.41|15737.41|15657.41|15736.5|15656.5|9
1727055260000|2024-09-23 01:34:20|15737.79|15657.79|15736.99|15656.99|15737.79|15657.79|15736.22|15656.22|9
1727055270000|2024-09-23 01:34:30|15736.03|15656.03|15736.73|15656.73|15736.73|15656.73|15735.07|15655.07|10
1727055280000|2024-09-23 01:34:40|15735.9|15655.9|15737.59|15657.59|15738.09|15658.09|15735.9|15655.9|10
1727055290000|2024-09-23 01:34:50|15738.93|15658.93|15739.74|15659.74|15739.87|15659.87|15738.93|15658.93|10
1727055300000|2024-09-23 01:35:00|15739.73|15659.73|15739.35|15659.35|15740.13|15660.13|15739.31|15659.31|10
1727055310000|2024-09-23 01:35:10|15739.4|15659.4|15740.81|15660.81|15740.81|15660.81|15738.42|15658.42|10
1727055320000|2024-09-23 01:35:20|15740.84|15660.84|15739.96|15659.96|15741.49|15661.49|15739.96|15659.96|8
1727055330000|2024-09-23 01:35:30|15739.45|15659.45|15736.58|15656.58|15739.74|15659.74|15736.11|15656.11|10
1727055340000|2024-09-23 01:35:40|15736.84|15656.84|15737.47|15657.47|15737.47|15657.47|15736.8|15656.8|5
1727055350000|2024-09-23 01:35:50|15737.48|15657.48|15739.36|15659.36|15739.36|15659.36|15737.12|15657.12|10
1727055360000|2024-09-23 01:36:00|15741.31|15661.31|15742.72|15662.72|15742.72|15662.72|15741.16|15661.16|10
1727055370000|2024-09-23 01:36:10|15742.94|15662.94|15746.79|15666.79|15747.39|15667.39|15742.94|15662.94|10
1727055380000|2024-09-23 01:36:20|15747.05|15667.05|15747.11|15667.11|15747.87|15667.87|15747.05|15667.05|10
1727055390000|2024-09-23 01:36:30|15747.52|15667.52|15756.45|15676.45|15756.5|15676.5|15747.52|15667.52|10
1727055400000|2024-09-23 01:36:40|15756.44|15676.44|15756.51|15676.51|15757.41|15677.41|15756.44|15676.44|7
1727055410000|2024-09-23 01:36:50|15757.14|15677.14|15759.92|15679.92|15760.57|15680.57|15756.3|15676.3|10
1727055420000|2024-09-23 01:37:00|15759.98|15679.98|15764.15|15684.15|15764.15|15684.15|15759.65|15679.65|9
1727055430000|2024-09-23 01:37:10|15763.41|15683.41|15763.12|15683.12|15764.31|15684.31|15763.12|15683.12|9
1727055440000|2024-09-23 01:37:20|15762.92|15682.92|15760.5|15680.5|15762.92|15682.92|15760.38|15680.38|10
1727055450000|2024-09-23 01:37:30|15760.28|15680.28|15758.11|15678.11|15760.28|15680.28|15758.07|15678.07|10
1727055460000|2024-09-23 01:37:40|15758.04|15678.04|15760.89|15680.89|15760.89|15680.89|15757.85|15677.85|10
1727055470000|2024-09-23 01:37:50|15760.69|15680.69|15762|15682|15762.04|15682.04|15760.26|15680.26|8
1727055480000|2024-09-23 01:38:00|15759.91|15679.91|15763.02|15683.02|15763.02|15683.02|15759.91|15679.91|10
1727055490000|2024-09-23 01:38:10|15762.54|15682.54|15765.74|15685.74|15766.12|15686.12|15762.54|15682.54|10
1727055500000|2024-09-23 01:38:20|15765.35|15685.35|15766.56|15686.56|15767.65|15687.65|15765.35|15685.35|10
1727055510000|2024-09-23 01:38:30|15766.58|15686.58|15766.47|15686.47|15766.8|15686.8|15766.08|15686.08|10
1727055520000|2024-09-23 01:38:40|15766.75|15686.75|15767.61|15687.61|15768.51|15688.51|15766.71|15686.71|10
1727055530000|2024-09-23 01:38:50|15768.74|15688.74|15770.06|15690.06|15770.07|15690.07|15768.74|15688.74|10
1727055540000|2024-09-23 01:39:00|15770.09|15690.09|15772.11|15692.11|15772.41|15692.41|15770.06|15690.06|10
1727055550000|2024-09-23 01:39:10|15772.1|15692.1|15771.76|15691.76|15772.14|15692.14|15771.15|15691.15|9
1727055560000|2024-09-23 01:39:20|15771.84|15691.84|15769.28|15689.28|15772.01|15692.01|15769.28|15689.28|10
1727055570000|2024-09-23 01:39:30|15769.15|15689.15|15769.54|15689.54|15769.55|15689.55|15769.15|15689.15|8
1727055580000|2024-09-23 01:39:40|15770.53|15690.53|15773.05|15693.05|15773.05|15693.05|15770.53|15690.53|10
1727055590000|2024-09-23 01:39:50|15772.72|15692.72|15772.84|15692.84|15773.07|15693.07|15772.5|15692.5|9
1727055600000|2024-09-23 01:40:00|15772.09|15692.09|15779.7|15699.7|15779.7|15699.7|15772.09|15692.09|10
1727055610000|2024-09-23 01:40:10|15779.54|15699.54|15779.34|15699.34|15780.65|15700.65|15779.34|15699.34|10
1727055620000|2024-09-23 01:40:20|15780.45|15700.45|15781.51|15701.51|15781.51|15701.51|15779.54|15699.54|10
1727055630000|2024-09-23 01:40:30|15781.73|15701.73|15781.5|15701.5|15781.74|15701.74|15780.65|15700.65|9
1727055640000|2024-09-23 01:40:40|15781.3|15701.3|15781.89|15701.89|15781.89|15701.89|15780.14|15700.14|9
1727055650000|2024-09-23 01:40:50|15782.12|15702.12|15784.35|15704.35|15784.35|15704.35|15782.12|15702.12|9
1727055660000|2024-09-23 01:41:00|15784.13|15704.13|15783.57|15703.57|15784.96|15704.96|15782.81|15702.81|10
1727055670000|2024-09-23 01:41:10|15783.58|15703.58|15781.75|15701.75|15783.58|15703.58|15781.75|15701.75|9
1727055680000|2024-09-23 01:41:20|15782.03|15702.03|15781.85|15701.85|15782.05|15702.05|15781.2|15701.2|9
1727055690000|2024-09-23 01:41:30|15783.71|15703.71|15783.81|15703.81|15783.94|15703.94|15783.19|15703.19|8
1727055700000|2024-09-23 01:41:40|15784.22|15704.22|15783.05|15703.05|15784.22|15704.22|15782.43|15702.43|7
1727055710000|2024-09-23 01:41:50|15783|15703|15782.83|15702.83|15783.11|15703.11|15782.82|15702.82|7
1727055720000|2024-09-23 01:42:00|15782.82|15702.82|15784.04|15704.04|15784.04|15704.04|15782.82|15702.82|10
1727055730000|2024-09-23 01:42:10|15784.59|15704.59|15782.83|15702.83|15784.72|15704.72|15782.83|15702.83|10
1727055740000|2024-09-23 01:42:20|15782.84|15702.84|15778.87|15698.87|15782.84|15702.84|15777.4|15697.4|10
1727055750000|2024-09-23 01:42:30|15778.76|15698.76|15776.43|15696.43|15778.76|15698.76|15776.43|15696.43|10
1727055760000|2024-09-23 01:42:40|15775.84|15695.84|15774.62|15694.62|15776.3|15696.3|15773.89|15693.89|9
1727055770000|2024-09-23 01:42:50|15774.57|15694.57|15773.85|15693.85|15774.57|15694.57|15773.82|15693.82|10
1727055780000|2024-09-23 01:43:00|15771.92|15691.92|15770.11|15690.11|15771.92|15691.92|15770.11|15690.11|10
1727055790000|2024-09-23 01:43:10|15771.25|15691.25|15770.82|15690.82|15772.94|15692.94|15770.82|15690.82|9
1727055800000|2024-09-23 01:43:20|15770.78|15690.78|15769.48|15689.48|15770.78|15690.78|15769.48|15689.48|10
1727055810000|2024-09-23 01:43:30|15768.62|15688.62|15764.19|15684.19|15768.62|15688.62|15764.19|15684.19|10
1727055820000|2024-09-23 01:43:40|15763.36|15683.36|15762.38|15682.38|15763.79|15683.79|15762.38|15682.38|10
1727055830000|2024-09-23 01:43:50|15762.37|15682.37|15763.04|15683.04|15763.04|15683.04|15762.01|15682.01|10
1727055840000|2024-09-23 01:44:00|15763.05|15683.05|15758.05|15678.05|15763.34|15683.34|15756.97|15676.97|10
1727055850000|2024-09-23 01:44:10|15759.11|15679.11|15755.02|15675.02|15759.11|15679.11|15754.07|15674.07|9
1727055860000|2024-09-23 01:44:20|15755.19|15675.19|15753.8|15673.8|15755.54|15675.54|15753.67|15673.67|10
1727055870000|2024-09-23 01:44:30|15754.2|15674.2|15755.46|15675.46|15756.18|15676.18|15753.75|15673.75|10
1727055880000|2024-09-23 01:44:40|15755.05|15675.05|15754.51|15674.51|15755.98|15675.98|15754.4|15674.4|10
1727055890000|2024-09-23 01:44:50|15754.09|15674.09|15754.03|15674.03|15754.95|15674.95|15754.03|15674.03|9
1727055900000|2024-09-23 01:45:00|15753.99|15673.99|15752.98|15672.98|15754.17|15674.17|15752.89|15672.89|8
1727055910000|2024-09-23 01:45:10|15752.59|15672.59|15756.19|15676.19|15756.19|15676.19|15752.57|15672.57|10
1727055920000|2024-09-23 01:45:20|15755.95|15675.95|15753.25|15673.25|15756.05|15676.05|15753.22|15673.22|9
1727055930000|2024-09-23 01:45:30|15754.05|15674.05|15753.04|15673.04|15754.05|15674.05|15753.02|15673.02|9
1727055940000|2024-09-23 01:45:40|15751.4|15671.4|15750.41|15670.41|15752.66|15672.66|15750.41|15670.41|10
1727055950000|2024-09-23 01:45:50|15751.19|15671.19|15750.94|15670.94|15751.77|15671.77|15750.89|15670.89|10
1727055960000|2024-09-23 01:46:00|15751.44|15671.44|15752.45|15672.45|15752.45|15672.45|15751.37|15671.37|10
1727055970000|2024-09-23 01:46:10|15753.55|15673.55|15754.1|15674.1|15754.76|15674.76|15752.52|15672.52|10
1727055980000|2024-09-23 01:46:20|15754.11|15674.11|15755.43|15675.43|15756.09|15676.09|15753.87|15673.87|10
1727055990000|2024-09-23 01:46:30|15754.77|15674.77|15754.16|15674.16|15754.95|15674.95|15753.67|15673.67|9
1727056000000|2024-09-23 01:46:40|15754.26|15674.26|15753.91|15673.91|15754.4|15674.4|15753.34|15673.34|8
1727056010000|2024-09-23 01:46:50|15753.65|15673.65|15754.2|15674.2|15754.2|15674.2|15752.99|15672.99|9
1727056020000|2024-09-23 01:47:00|15754.46|15674.46|15754.17|15674.17|15756.24|15676.24|15754.17|15674.17|9
1727056030000|2024-09-23 01:47:10|15754.16|15674.16|15755.08|15675.08|15755.38|15675.38|15754.16|15674.16|8
1727056040000|2024-09-23 01:47:20|15755.58|15675.58|15756.32|15676.32|15756.39|15676.39|15755.58|15675.58|9
1727056050000|2024-09-23 01:47:30|15756.1|15676.1|15752.57|15672.57|15756.1|15676.1|15752.57|15672.57|8
1727056060000|2024-09-23 01:47:40|15750.59|15670.59|15747.81|15667.81|15750.59|15670.59|15747.37|15667.37|7
1727056070000|2024-09-23 01:47:50|15747.93|15667.93|15745.9|15665.9|15748.63|15668.63|15745.9|15665.9|9
1727056080000|2024-09-23 01:48:00|15746.39|15666.39|15745.35|15665.35|15746.39|15666.39|15744.94|15664.94|8
1727056090000|2024-09-23 01:48:10|15745.32|15665.32|15746.59|15666.59|15746.59|15666.59|15745.27|15665.27|10
1727056100000|2024-09-23 01:48:20|15746.52|15666.52|15746.82|15666.82|15747.15|15667.15|15746.23|15666.23|10
1727056110000|2024-09-23 01:48:30|15746.84|15666.84|15746.33|15666.33|15746.84|15666.84|15746.13|15666.13|9
1727056120000|2024-09-23 01:48:40|15746.82|15666.82|15747.34|15667.34|15747.36|15667.36|15746.82|15666.82|9
1727056130000|2024-09-23 01:48:50|15747.75|15667.75|15750.76|15670.76|15750.87|15670.87|15747.75|15667.75|8
1727056140000|2024-09-23 01:49:00|15751.01|15671.01|15750.95|15670.95|15751.57|15671.57|15750.25|15670.25|10
1727056150000|2024-09-23 01:49:10|15751.63|15671.63|15756.6|15676.6|15757.04|15677.04|15751.63|15671.63|10
1727056160000|2024-09-23 01:49:20|15756.53|15676.53|15756.21|15676.21|15756.53|15676.53|15754.83|15674.83|10
1727056170000|2024-09-23 01:49:30|15756.09|15676.09|15755.8|15675.8|15756.49|15676.49|15755.09|15675.09|10
1727056180000|2024-09-23 01:49:40|15755.81|15675.81|15755.41|15675.41|15756.32|15676.32|15755.41|15675.41|7
1727056190000|2024-09-23 01:49:50|15755.73|15675.73|15754.78|15674.78|15755.73|15675.73|15754.78|15674.78|9
1727056200000|2024-09-23 01:50:00|15754.69|15674.69|15756.4|15676.4|15756.72|15676.72|15754.53|15674.53|9
1727056210000|2024-09-23 01:50:10|15755.91|15675.91|15756.92|15676.92|15757.05|15677.05|15755.39|15675.39|10
1727056220000|2024-09-23 01:50:20|15756.96|15676.96|15756.67|15676.67|15757.18|15677.18|15756.45|15676.45|10
1727056230000|2024-09-23 01:50:30|15756.65|15676.65|15763.95|15683.95|15763.95|15683.95|15756.64|15676.64|10
1727056240000|2024-09-23 01:50:40|15764.03|15684.03|15766.43|15686.43|15767.3|15687.3|15764.03|15684.03|9
1727056250000|2024-09-23 01:50:50|15766.3|15686.3|15767.54|15687.54|15767.54|15687.54|15766.01|15686.01|9
1727056260000|2024-09-23 01:51:00|15768.05|15688.05|15767.72|15687.72|15768.85|15688.85|15767.61|15687.61|10
1727056270000|2024-09-23 01:51:10|15767.84|15687.84|15766.78|15686.78|15769.43|15689.43|15766.6|15686.6|10
1727056280000|2024-09-23 01:51:20|15766.65|15686.65|15765.04|15685.04|15766.65|15686.65|15764.33|15684.33|10
1727056290000|2024-09-23 01:51:30|15765.2|15685.2|15767.94|15687.94|15768.57|15688.57|15765.2|15685.2|10
1727056300000|2024-09-23 01:51:40|15768.19|15688.19|15769.06|15689.06|15769.06|15689.06|15768.19|15688.19|8
1727056310000|2024-09-23 01:51:50|15769.07|15689.07|15769.36|15689.36|15769.46|15689.46|15769.07|15689.07|8
1727056320000|2024-09-23 01:52:00|15767.84|15687.84|15764.44|15684.44|15768.44|15688.44|15764.22|15684.22|10
1727056330000|2024-09-23 01:52:10|15763.02|15683.02|15763.31|15683.31|15763.46|15683.46|15762.19|15682.19|10
1727056340000|2024-09-23 01:52:20|15763.39|15683.39|15765|15685|15765|15685|15762.85|15682.85|8
1727056350000|2024-09-23 01:52:30|15765.1|15685.1|15765.4|15685.4|15765.76|15685.76|15765.08|15685.08|10
1727056360000|2024-09-23 01:52:40|15762.66|15682.66|15761.62|15681.62|15762.66|15682.66|15761.62|15681.62|8
1727056370000|2024-09-23 01:52:50|15761.63|15681.63|15760.29|15680.29|15761.63|15681.63|15760.29|15680.29|8
1727056380000|2024-09-23 01:53:00|15760.92|15680.92|15756.08|15676.08|15760.92|15680.92|15756.08|15676.08|10
1727056390000|2024-09-23 01:53:10|15755.7|15675.7|15755.48|15675.48|15755.7|15675.7|15754.75|15674.75|10
1727056400000|2024-09-23 01:53:20|15754.43|15674.43|15756.4|15676.4|15756.86|15676.86|15754.43|15674.43|9
1727056410000|2024-09-23 01:53:30|15755.75|15675.75|15751.55|15671.55|15755.95|15675.95|15751.29|15671.29|10
1727056420000|2024-09-23 01:53:40|15750.8|15670.8|15750.13|15670.13|15750.8|15670.8|15749.68|15669.68|9
1727056430000|2024-09-23 01:53:50|15750.55|15670.55|15752.43|15672.43|15752.68|15672.68|15750.55|15670.55|9
1727056440000|2024-09-23 01:54:00|15752.47|15672.47|15752.61|15672.61|15752.78|15672.78|15752.47|15672.47|9
1727056450000|2024-09-23 01:54:10|15752.91|15672.91|15753.19|15673.19|15754.04|15674.04|15752.65|15672.65|8
1727056460000|2024-09-23 01:54:20|15752.46|15672.46|15752.49|15672.49|15752.97|15672.97|15752.2|15672.2|10
1727056470000|2024-09-23 01:54:30|15752.48|15672.48|15752.74|15672.74|15752.74|15672.74|15752.47|15672.47|5
1727056480000|2024-09-23 01:54:40|15752.44|15672.44|15751.7|15671.7|15752.93|15672.93|15751.7|15671.7|8
1727056490000|2024-09-23 01:54:50|15751.67|15671.67|15748.47|15668.47|15751.67|15671.67|15748.47|15668.47|9
1727056500000|2024-09-23 01:55:00|15747.58|15667.58|15748.09|15668.09|15748.23|15668.23|15747.43|15667.43|10
1727056510000|2024-09-23 01:55:10|15748.1|15668.1|15749.08|15669.08|15749.58|15669.58|15748.1|15668.1|10
1727056520000|2024-09-23 01:55:20|15749.42|15669.42|15750.1|15670.1|15750.5|15670.5|15749.42|15669.42|10
1727056530000|2024-09-23 01:55:30|15750.07|15670.07|15750.19|15670.19|15750.27|15670.27|15749.49|15669.49|8
1727056540000|2024-09-23 01:55:40|15750.39|15670.39|15749.91|15669.91|15750.46|15670.46|15749.91|15669.91|8
1727056550000|2024-09-23 01:55:50|15747.97|15667.97|15740.51|15660.51|15747.97|15667.97|15740.51|15660.51|8
1727056560000|2024-09-23 01:56:00|15740.17|15660.17|15737.79|15657.79|15740.17|15660.17|15737.79|15657.79|10
1727056570000|2024-09-23 01:56:10|15738.02|15658.02|15737.61|15657.61|15738.02|15658.02|15736.92|15656.92|10
1727056580000|2024-09-23 01:56:20|15737.88|15657.88|15739.2|15659.2|15739.34|15659.34|15737.88|15657.88|10
1727056590000|2024-09-23 01:56:30|15738.48|15658.48|15738.02|15658.02|15738.48|15658.48|15738.02|15658.02|8
1727056600000|2024-09-23 01:56:40|15737.84|15657.84|15740.49|15660.49|15740.49|15660.49|15737.84|15657.84|8
1727056610000|2024-09-23 01:56:50|15740.32|15660.32|15740.62|15660.62|15740.67|15660.67|15740.26|15660.26|9
1727056620000|2024-09-23 01:57:00|15740.59|15660.59|15741.06|15661.06|15741.06|15661.06|15740.58|15660.58|7
1727056630000|2024-09-23 01:57:10|15741.16|15661.16|15740.23|15660.23|15741.36|15661.36|15739.98|15659.98|9
1727056640000|2024-09-23 01:57:20|15740.22|15660.22|15737.63|15657.63|15740.22|15660.22|15737.06|15657.06|9
1727056650000|2024-09-23 01:57:30|15738.05|15658.05|15736.78|15656.78|15738.31|15658.31|15736.78|15656.78|9
1727056660000|2024-09-23 01:57:40|15736.82|15656.82|15737.01|15657.01|15737.25|15657.25|15735.83|15655.83|10
1727056670000|2024-09-23 01:57:50|15737|15657|15744.35|15664.35|15744.35|15664.35|15737|15657|10
1727056680000|2024-09-23 01:58:00|15744.84|15664.84|15749.28|15669.28|15749.28|15669.28|15744.84|15664.84|8
1727056690000|2024-09-23 01:58:10|15749.03|15669.03|15747.15|15667.15|15749.3|15669.3|15747.15|15667.15|10
1727056700000|2024-09-23 01:58:20|15746.2|15666.2|15746.03|15666.03|15746.2|15666.2|15745.27|15665.27|9
1727056710000|2024-09-23 01:58:30|15745.83|15665.83|15743.81|15663.81|15745.84|15665.84|15743.81|15663.81|6
1727056720000|2024-09-23 01:58:40|15744.35|15664.35|15742.25|15662.25|15744.35|15664.35|15742.25|15662.25|8
1727056730000|2024-09-23 01:58:50|15742.29|15662.29|15743.16|15663.16|15743.16|15663.16|15742.25|15662.25|9
1727056740000|2024-09-23 01:59:00|15743.1|15663.1|15746|15666|15746.03|15666.03|15743.09|15663.09|10
1727056750000|2024-09-23 01:59:10|15747.31|15667.31|15747.68|15667.68|15748.57|15668.57|15746.83|15666.83|10
1727056760000|2024-09-23 01:59:20|15746.8|15666.8|15747.37|15667.37|15747.63|15667.63|15746.8|15666.8|8
1727056770000|2024-09-23 01:59:30|15747.11|15667.11|15746.71|15666.71|15748.04|15668.04|15746.71|15666.71|8
1727056780000|2024-09-23 01:59:40|15746.86|15666.86|15748.86|15668.86|15749.14|15669.14|15746.86|15666.86|9
1727056790000|2024-09-23 01:59:50|15748.57|15668.57|15748.99|15668.99|15749.37|15669.37|15748.57|15668.57|9
1727056800000|2024-09-23 02:00:00|15748.64|15668.64|15750.55|15670.55|15750.55|15670.55|15748.08|15668.08|10
1727056810000|2024-09-23 02:00:10|15750.76|15670.76|15751.97|15671.97|15751.97|15671.97|15750.39|15670.39|10
1727056820000|2024-09-23 02:00:20|15751.98|15671.98|15751.03|15671.03|15752.01|15672.01|15750.8|15670.8|9
1727056830000|2024-09-23 02:00:30|15751.31|15671.31|15748.94|15668.94|15751.39|15671.39|15748.94|15668.94|9
1727056840000|2024-09-23 02:00:40|15748.95|15668.95|15747.45|15667.45|15748.95|15668.95|15747.45|15667.45|9
1727056850000|2024-09-23 02:00:50|15747.27|15667.27|15745.71|15665.71|15747.27|15667.27|15745.62|15665.62|10
1727056860000|2024-09-23 02:01:00|15744.59|15664.59|15745.31|15665.31|15745.32|15665.32|15743.18|15663.18|10
1727056870000|2024-09-23 02:01:10|15745.13|15665.13|15747.91|15667.91|15748.13|15668.13|15745.13|15665.13|10
1727056880000|2024-09-23 02:01:20|15747.87|15667.87|15745.79|15665.79|15747.89|15667.89|15745.29|15665.29|10
1727056890000|2024-09-23 02:01:30|15745.73|15665.73|15747|15667|15747.05|15667.05|15744.96|15664.96|8
1727056900000|2024-09-23 02:01:40|15746.49|15666.49|15744.77|15664.77|15746.49|15666.49|15744.77|15664.77|7
1727056910000|2024-09-23 02:01:50|15745.82|15665.82|15744.61|15664.61|15745.82|15665.82|15744.61|15664.61|10
1727056920000|2024-09-23 02:02:00|15743.47|15663.47|15742.06|15662.06|15744.45|15664.45|15742.06|15662.06|8
1727056930000|2024-09-23 02:02:10|15741.99|15661.99|15738.03|15658.03|15741.99|15661.99|15738.03|15658.03|10
1727056940000|2024-09-23 02:02:20|15737.89|15657.89|15740.46|15660.46|15740.46|15660.46|15737.89|15657.89|10
1727056950000|2024-09-23 02:02:30|15740.66|15660.66|15740.32|15660.32|15741.57|15661.57|15739.89|15659.89|10
1727056960000|2024-09-23 02:02:40|15739.78|15659.78|15739.12|15659.12|15741.02|15661.02|15738.12|15658.12|10
1727056970000|2024-09-23 02:02:50|15738.83|15658.83|15737.23|15657.23|15738.86|15658.86|15736.6|15656.6|8
1727056980000|2024-09-23 02:03:00|15737.53|15657.53|15738.64|15658.64|15738.64|15658.64|15737.53|15657.53|10
1727056990000|2024-09-23 02:03:10|15738.96|15658.96|15738.36|15658.36|15738.97|15658.97|15738.12|15658.12|10
1727057000000|2024-09-23 02:03:20|15738.12|15658.12|15736.82|15656.82|15738.12|15658.12|15736.75|15656.75|9
1727057010000|2024-09-23 02:03:30|15735.88|15655.88|15738.61|15658.61|15738.61|15658.61|15735.65|15655.65|10
1727057020000|2024-09-23 02:03:40|15738.57|15658.57|15739|15659|15739.96|15659.96|15738.44|15658.44|9
1727057030000|2024-09-23 02:03:50|15738.59|15658.59|15736.2|15656.2|15738.59|15658.59|15736.2|15656.2|8
1727057040000|2024-09-23 02:04:00|15736.17|15656.17|15734.47|15654.47|15736.17|15656.17|15734.47|15654.47|9
1727057050000|2024-09-23 02:04:10|15734.38|15654.38|15738|15658|15738|15658|15734.38|15654.38|10
1727057060000|2024-09-23 02:04:20|15738.02|15658.02|15738.16|15658.16|15738.16|15658.16|15737.49|15657.49|9
1727057070000|2024-09-23 02:04:30|15738.14|15658.14|15737.73|15657.73|15738.14|15658.14|15737.73|15657.73|8
1727057080000|2024-09-23 02:04:40|15738.35|15658.35|15738.64|15658.64|15738.97|15658.97|15738.35|15658.35|7
1727057090000|2024-09-23 02:04:50|15739.72|15659.72|15738.39|15658.39|15740.4|15660.4|15738.39|15658.39|9
1727057100000|2024-09-23 02:05:00|15738.3|15658.3|15738.09|15658.09|15738.3|15658.3|15737.58|15657.58|9
1727057110000|2024-09-23 02:05:10|15738.99|15658.99|15740.14|15660.14|15740.14|15660.14|15738.99|15658.99|10
1727057120000|2024-09-23 02:05:20|15740.23|15660.23|15740.41|15660.41|15740.41|15660.41|15739.14|15659.14|10
1727057130000|2024-09-23 02:05:30|15738.75|15658.75|15738.09|15658.09|15738.94|15658.94|15737.95|15657.95|9
1727057140000|2024-09-23 02:05:40|15737.67|15657.67|15736.03|15656.03|15738.46|15658.46|15735.35|15655.35|9
1727057150000|2024-09-23 02:05:50|15736.28|15656.28|15733.04|15653.04|15736.28|15656.28|15733.04|15653.04|9
1727057160000|2024-09-23 02:06:00|15733|15653|15731.5|15651.5|15733.01|15653.01|15731.44|15651.44|10
1727057170000|2024-09-23 02:06:10|15732.03|15652.03|15734.54|15654.54|15734.54|15654.54|15731.54|15651.54|10
1727057180000|2024-09-23 02:06:20|15734.33|15654.33|15733.16|15653.16|15734.74|15654.74|15732.99|15652.99|9
1727057190000|2024-09-23 02:06:30|15733.13|15653.13|15732.41|15652.41|15733.13|15653.13|15731.75|15651.75|10
1727057200000|2024-09-23 02:06:40|15733.9|15653.9|15734.26|15654.26|15734.26|15654.26|15733.86|15653.86|7
1727057210000|2024-09-23 02:06:50|15735.02|15655.02|15735.64|15655.64|15735.64|15655.64|15734.62|15654.62|7
1727057220000|2024-09-23 02:07:00|15735.98|15655.98|15740.3|15660.3|15740.58|15660.58|15735.98|15655.98|10
1727057230000|2024-09-23 02:07:10|15741.66|15661.66|15742.66|15662.66|15743.61|15663.61|15741.66|15661.66|10
1727057240000|2024-09-23 02:07:20|15742.8|15662.8|15746.4|15666.4|15746.4|15666.4|15742.04|15662.04|9
1727057250000|2024-09-23 02:07:30|15746.43|15666.43|15747.18|15667.18|15747.22|15667.22|15745.81|15665.81|10
1727057260000|2024-09-23 02:07:40|15746.95|15666.95|15747.65|15667.65|15747.95|15667.95|15745.93|15665.93|9
1727057270000|2024-09-23 02:07:50|15748.16|15668.16|15747.89|15667.89|15748.77|15668.77|15747.84|15667.84|10
1727057280000|2024-09-23 02:08:00|15747.57|15667.57|15747.65|15667.65|15747.88|15667.88|15747.49|15667.49|10
1727057290000|2024-09-23 02:08:10|15748.03|15668.03|15750.85|15670.85|15750.85|15670.85|15748.03|15668.03|9
1727057300000|2024-09-23 02:08:20|15750.81|15670.81|15750.74|15670.74|15751.01|15671.01|15750.14|15670.14|10
1727057310000|2024-09-23 02:08:30|15750.76|15670.76|15752.37|15672.37|15752.37|15672.37|15750.1|15670.1|9
1727057320000|2024-09-23 02:08:40|15752.55|15672.55|15752.67|15672.67|15752.67|15672.67|15752.23|15672.23|10
1727057330000|2024-09-23 02:08:50|15752.16|15672.16|15750.67|15670.67|15752.16|15672.16|15750.67|15670.67|10
1727057340000|2024-09-23 02:09:00|15750.26|15670.26|15751.98|15671.98|15751.98|15671.98|15750.03|15670.03|9
1727057350000|2024-09-23 02:09:10|15752.16|15672.16|15750.48|15670.48|15752.37|15672.37|15750.48|15670.48|7
1727057360000|2024-09-23 02:09:20|15750.39|15670.39|15751|15671|15751.43|15671.43|15750.32|15670.32|10
1727057370000|2024-09-23 02:09:30|15751.12|15671.12|15751.68|15671.68|15751.68|15671.68|15750.77|15670.77|6
1727057380000|2024-09-23 02:09:40|15751.61|15671.61|15754.76|15674.76|15754.76|15674.76|15751.61|15671.61|9
1727057390000|2024-09-23 02:09:50|15754.52|15674.52|15753.89|15673.89|15755.41|15675.41|15753.78|15673.78|7
1727057400000|2024-09-23 02:10:00|15754.38|15674.38|15753.54|15673.54|15754.93|15674.93|15753.5|15673.5|6
1727057410000|2024-09-23 02:10:10|15753.52|15673.52|15752.06|15672.06|15753.52|15673.52|15752.06|15672.06|10
1727057420000|2024-09-23 02:10:20|15752.01|15672.01|15752.38|15672.38|15753.62|15673.62|15752.01|15672.01|8
1727057430000|2024-09-23 02:10:30|15751.36|15671.36|15752.46|15672.46|15752.46|15672.46|15751.23|15671.23|10
1727057440000|2024-09-23 02:10:40|15752.13|15672.13|15754.64|15674.64|15755.06|15675.06|15752.13|15672.13|9
1727057450000|2024-09-23 02:10:50|15754.6|15674.6|15754.04|15674.04|15754.78|15674.78|15753.81|15673.81|9
1727057460000|2024-09-23 02:11:00|15754.74|15674.74|15754.02|15674.02|15754.75|15674.75|15754.02|15674.02|8
1727057470000|2024-09-23 02:11:10|15754.12|15674.12|15752.21|15672.21|15754.12|15674.12|15752.07|15672.07|9
1727057480000|2024-09-23 02:11:20|15752.19|15672.19|15752.16|15672.16|15753.09|15673.09|15751.82|15671.82|9
1727057490000|2024-09-23 02:11:30|15753.14|15673.14|15754.11|15674.11|15754.56|15674.56|15753.14|15673.14|9
1727057500000|2024-09-23 02:11:40|15755.39|15675.39|15757.93|15677.93|15757.93|15677.93|15755.39|15675.39|8
1727057510000|2024-09-23 02:11:50|15757.48|15677.48|15757.81|15677.81|15757.81|15677.81|15757.48|15677.48|8
1727057520000|2024-09-23 02:12:00|15757.82|15677.82|15761.42|15681.42|15761.88|15681.88|15757.82|15677.82|8
1727057530000|2024-09-23 02:12:10|15761.28|15681.28|15759.01|15679.01|15761.99|15681.99|15759.01|15679.01|10
1727057540000|2024-09-23 02:12:20|15759.17|15679.17|15758.59|15678.59|15759.43|15679.43|15758.59|15678.59|9
1727057550000|2024-09-23 02:12:30|15758.62|15678.62|15760.52|15680.52|15760.52|15680.52|15758.62|15678.62|10
1727057560000|2024-09-23 02:12:40|15761.3|15681.3|15767.41|15687.41|15767.41|15687.41|15761.25|15681.25|10
1727057570000|2024-09-23 02:12:50|15766.91|15686.91|15771.12|15691.12|15771.69|15691.69|15766.91|15686.91|10
1727057580000|2024-09-23 02:13:00|15770.53|15690.53|15770.02|15690.02|15771.24|15691.24|15770.02|15690.02|10
1727057590000|2024-09-23 02:13:10|15770.04|15690.04|15770.66|15690.66|15771.76|15691.76|15770.04|15690.04|10
1727057600000|2024-09-23 02:13:20|15770.64|15690.64|15770.15|15690.15|15770.91|15690.91|15770.15|15690.15|10
1727057610000|2024-09-23 02:13:30|15770.65|15690.65|15772.98|15692.98|15772.98|15692.98|15770.65|15690.65|6
1727057620000|2024-09-23 02:13:40|15772.89|15692.89|15773.97|15693.97|15773.97|15693.97|15772.89|15692.89|7
1727057630000|2024-09-23 02:13:50|15773.28|15693.28|15773.44|15693.44|15773.76|15693.76|15772.94|15692.94|9
1727057640000|2024-09-23 02:14:00|15773.56|15693.56|15772.58|15692.58|15774|15694|15772.57|15692.57|8
1727057650000|2024-09-23 02:14:10|15772.45|15692.45|15775.17|15695.17|15775.17|15695.17|15772.45|15692.45|10
1727057660000|2024-09-23 02:14:20|15776.44|15696.44|15771.7|15691.7|15776.44|15696.44|15771.7|15691.7|10
1727057670000|2024-09-23 02:14:30|15770.57|15690.57|15767.98|15687.98|15770.73|15690.73|15767.98|15687.98|10
1727057680000|2024-09-23 02:14:40|15768.41|15688.41|15768.41|15688.41|15769.54|15689.54|15767.7|15687.7|9
1727057690000|2024-09-23 02:14:50|15768.56|15688.56|15768.18|15688.18|15769.22|15689.22|15767.8|15687.8|10
1727057700000|2024-09-23 02:15:00|15767.88|15687.88|15768.09|15688.09|15768.09|15688.09|15767.69|15687.69|10
1727057710000|2024-09-23 02:15:10|15767.88|15687.88|15765.35|15685.35|15767.88|15687.88|15765.21|15685.21|10
1727057720000|2024-09-23 02:15:20|15765.34|15685.34|15764.91|15684.91|15765.34|15685.34|15764.11|15684.11|10
1727057730000|2024-09-23 02:15:30|15765.12|15685.12|15765.49|15685.49|15765.91|15685.91|15764.57|15684.57|9
1727057740000|2024-09-23 02:15:40|15766.25|15686.25|15767.33|15687.33|15767.33|15687.33|15765.72|15685.72|10
1727057750000|2024-09-23 02:15:50|15765.65|15685.65|15766.49|15686.49|15766.49|15686.49|15765.59|15685.59|8
1727057760000|2024-09-23 02:16:00|15766.46|15686.46|15765.74|15685.74|15766.46|15686.46|15765.56|15685.56|9
1727057770000|2024-09-23 02:16:10|15765.72|15685.72|15762.21|15682.21|15765.72|15685.72|15762.21|15682.21|10
1727057780000|2024-09-23 02:16:20|15762.24|15682.24|15761.08|15681.08|15762.24|15682.24|15761.08|15681.08|10
1727057790000|2024-09-23 02:16:30|15758.61|15678.61|15751.62|15671.62|15758.61|15678.61|15751.62|15671.62|9
1727057800000|2024-09-23 02:16:40|15751.23|15671.23|15750.98|15670.98|15751.23|15671.23|15750.56|15670.56|8
1727057810000|2024-09-23 02:16:50|15749.56|15669.56|15748.79|15668.79|15749.63|15669.63|15748.79|15668.79|9
1727057820000|2024-09-23 02:17:00|15748.31|15668.31|15748.18|15668.18|15749.02|15669.02|15747.25|15667.25|10
1727057830000|2024-09-23 02:17:10|15748.13|15668.13|15747.54|15667.54|15748.13|15668.13|15747.54|15667.54|9
1727057840000|2024-09-23 02:17:20|15748.48|15668.48|15747.65|15667.65|15749.67|15669.67|15747.65|15667.65|9
1727057850000|2024-09-23 02:17:30|15748.28|15668.28|15746.23|15666.23|15748.91|15668.91|15746.16|15666.16|9
1727057860000|2024-09-23 02:17:40|15746.39|15666.39|15745.8|15665.8|15747.01|15667.01|15745.8|15665.8|10
1727057870000|2024-09-23 02:17:50|15745.64|15665.64|15745.93|15665.93|15746.57|15666.57|15745.58|15665.58|8
1727057880000|2024-09-23 02:18:00|15746.94|15666.94|15740.82|15660.82|15746.94|15666.94|15740.82|15660.82|10
1727057890000|2024-09-23 02:18:10|15741.51|15661.51|15743.09|15663.09|15743.13|15663.13|15741.51|15661.51|10
1727057900000|2024-09-23 02:18:20|15743.87|15663.87|15742.31|15662.31|15743.87|15663.87|15741.54|15661.54|9
1727057910000|2024-09-23 02:18:30|15742.28|15662.28|15741.45|15661.45|15742.55|15662.55|15741.45|15661.45|8
1727057920000|2024-09-23 02:18:40|15741.12|15661.12|15741.26|15661.26|15742.37|15662.37|15741.12|15661.12|8
1727057930000|2024-09-23 02:18:50|15741.22|15661.22|15738.19|15658.19|15741.22|15661.22|15737.62|15657.62|10
1727057940000|2024-09-23 02:19:00|15735.25|15655.25|15734.82|15654.82|15736.16|15656.16|15734.52|15654.52|9
1727057950000|2024-09-23 02:19:10|15736.05|15656.05|15739.78|15659.78|15739.78|15659.78|15736.05|15656.05|9
1727057960000|2024-09-23 02:19:20|15740.62|15660.62|15740.67|15660.67|15740.71|15660.71|15739.6|15659.6|10
1727057970000|2024-09-23 02:19:30|15740.06|15660.06|15741.8|15661.8|15742.09|15662.09|15740.04|15660.04|9
1727057980000|2024-09-23 02:19:40|15741.77|15661.77|15740.08|15660.08|15741.77|15661.77|15740.08|15660.08|8
1727057990000|2024-09-23 02:19:50|15740.02|15660.02|15740.45|15660.45|15741.13|15661.13|15740.02|15660.02|10
1727058000000|2024-09-23 02:20:00|15740.24|15660.24|15738.36|15658.36|15740.24|15660.24|15738.36|15658.36|9
1727058010000|2024-09-23 02:20:10|15738.39|15658.39|15739.4|15659.4|15739.44|15659.44|15738.39|15658.39|7
1727058020000|2024-09-23 02:20:20|15739.28|15659.28|15739.77|15659.77|15740.55|15660.55|15739.28|15659.28|9
1727058030000|2024-09-23 02:20:30|15739.76|15659.76|15738.33|15658.33|15739.76|15659.76|15738.31|15658.31|9
1727058040000|2024-09-23 02:20:40|15738.42|15658.42|15739.54|15659.54|15740.18|15660.18|15738.42|15658.42|8
1727058050000|2024-09-23 02:20:50|15739.51|15659.51|15738.06|15658.06|15739.51|15659.51|15738.06|15658.06|9
1727058060000|2024-09-23 02:21:00|15738.04|15658.04|15737|15657|15738.04|15658.04|15737|15657|10
1727058070000|2024-09-23 02:21:10|15736.92|15656.92|15738.15|15658.15|15738.21|15658.21|15736.16|15656.16|9
1727058080000|2024-09-23 02:21:20|15738.21|15658.21|15735.44|15655.44|15738.21|15658.21|15735.19|15655.19|9
1727058090000|2024-09-23 02:21:30|15733.71|15653.71|15731.91|15651.91|15733.71|15653.71|15731.9|15651.9|10
1727058100000|2024-09-23 02:21:40|15732.85|15652.85|15732.32|15652.32|15732.92|15652.92|15732.29|15652.29|10
1727058110000|2024-09-23 02:21:50|15732.28|15652.28|15732.24|15652.24|15732.28|15652.28|15731.16|15651.16|10
1727058120000|2024-09-23 02:22:00|15732.98|15652.98|15733.56|15653.56|15733.56|15653.56|15731.66|15651.66|9
1727058130000|2024-09-23 02:22:10|15733.43|15653.43|15731.86|15651.86|15733.44|15653.44|15731.86|15651.86|8
1727058140000|2024-09-23 02:22:20|15730.59|15650.59|15731.61|15651.61|15732.17|15652.17|15730.57|15650.57|10
1727058150000|2024-09-23 02:22:30|15731.48|15651.48|15731.46|15651.46|15731.48|15651.48|15730.89|15650.89|8
1727058160000|2024-09-23 02:22:40|15731.99|15651.99|15732.8|15652.8|15733.21|15653.21|15731.97|15651.97|9
1727058170000|2024-09-23 02:22:50|15732.81|15652.81|15733.64|15653.64|15733.85|15653.85|15732.67|15652.67|10
1727058180000|2024-09-23 02:23:00|15733.84|15653.84|15732.65|15652.65|15733.84|15653.84|15731.82|15651.82|10
1727058190000|2024-09-23 02:23:10|15732.67|15652.67|15733.25|15653.25|15733.46|15653.46|15732.24|15652.24|7
1727058200000|2024-09-23 02:23:20|15733.26|15653.26|15734.86|15654.86|15734.86|15654.86|15733.15|15653.15|7
1727058210000|2024-09-23 02:23:30|15735|15655|15735.09|15655.09|15736.26|15656.26|15734.35|15654.35|9
1727058220000|2024-09-23 02:23:40|15734.98|15654.98|15737.16|15657.16|15738.33|15658.33|15734.98|15654.98|9
1727058230000|2024-09-23 02:23:50|15736.07|15656.07|15733.86|15653.86|15736.07|15656.07|15733.86|15653.86|5
1727058240000|2024-09-23 02:24:00|15733.83|15653.83|15732.62|15652.62|15734.11|15654.11|15732.62|15652.62|9
1727058250000|2024-09-23 02:24:10|15732.59|15652.59|15731.28|15651.28|15732.59|15652.59|15731.28|15651.28|6
1727058260000|2024-09-23 02:24:20|15731.23|15651.23|15731.14|15651.14|15732.38|15652.38|15731.14|15651.14|8
1727058270000|2024-09-23 02:24:30|15731.22|15651.22|15731.57|15651.57|15731.86|15651.86|15731.22|15651.22|8
1727058280000|2024-09-23 02:24:40|15731.48|15651.48|15731.89|15651.89|15731.89|15651.89|15731.29|15651.29|9
1727058290000|2024-09-23 02:24:50|15732.9|15652.9|15734.5|15654.5|15734.5|15654.5|15732.69|15652.69|9
1727058300000|2024-09-23 02:25:00|15734.49|15654.49|15732.12|15652.12|15734.49|15654.49|15732.12|15652.12|8
1727058310000|2024-09-23 02:25:10|15732.86|15652.86|15732.65|15652.65|15732.86|15652.86|15731.98|15651.98|9
1727058320000|2024-09-23 02:25:20|15732.46|15652.46|15734.01|15654.01|15734.01|15654.01|15731.39|15651.39|10
1727058330000|2024-09-23 02:25:30|15734|15654|15736.01|15656.01|15736.42|15656.42|15734|15654|10
1727058340000|2024-09-23 02:25:40|15735.52|15655.52|15735.51|15655.51|15735.78|15655.78|15735.49|15655.49|6
1727058350000|2024-09-23 02:25:50|15735.52|15655.52|15734.67|15654.67|15735.52|15655.52|15734.67|15654.67|8
1727058360000|2024-09-23 02:26:00|15735.92|15655.92|15737.52|15657.52|15737.52|15657.52|15735.12|15655.12|9
1727058370000|2024-09-23 02:26:10|15737.45|15657.45|15737.3|15657.3|15738.16|15658.16|15736.99|15656.99|8
1727058380000|2024-09-23 02:26:20|15737.92|15657.92|15737.41|15657.41|15738.63|15658.63|15737.41|15657.41|8
1727058390000|2024-09-23 02:26:30|15736.58|15656.58|15737.7|15657.7|15737.85|15657.85|15736.15|15656.15|10
1727058400000|2024-09-23 02:26:40|15737.71|15657.71|15738.4|15658.4|15738.4|15658.4|15737.57|15657.57|9
1727058410000|2024-09-23 02:26:50|15738.05|15658.05|15737.79|15657.79|15738.33|15658.33|15737.79|15657.79|10
1727058420000|2024-09-23 02:27:00|15737.75|15657.75|15737.77|15657.77|15737.79|15657.79|15737.46|15657.46|7
1727058430000|2024-09-23 02:27:10|15737.68|15657.68|15736.48|15656.48|15737.68|15657.68|15736.48|15656.48|9
1727058440000|2024-09-23 02:27:20|15736.46|15656.46|15736.46|15656.46|15736.54|15656.54|15735.97|15655.97|10
1727058450000|2024-09-23 02:27:30|15735.31|15655.31|15735.95|15655.95|15735.95|15655.95|15734.88|15654.88|10
1727058460000|2024-09-23 02:27:40|15735.75|15655.75|15736.5|15656.5|15737.08|15657.08|15735.67|15655.67|8
1727058470000|2024-09-23 02:27:50|15736.28|15656.28|15737.2|15657.2|15737.2|15657.2|15736.11|15656.11|8
1727058480000|2024-09-23 02:28:00|15737.19|15657.19|15736.36|15656.36|15737.19|15657.19|15736.35|15656.35|7
1727058490000|2024-09-23 02:28:10|15736.12|15656.12|15735.79|15655.79|15736.12|15656.12|15735.79|15655.79|6
1727058500000|2024-09-23 02:28:20|15734.93|15654.93|15734.15|15654.15|15734.93|15654.93|15734.15|15654.15|7
1727058510000|2024-09-23 02:28:30|15733.88|15653.88|15733.75|15653.75|15733.88|15653.88|15733.47|15653.47|9
1727058520000|2024-09-23 02:28:40|15733.38|15653.38|15732.87|15652.87|15733.38|15653.38|15732.34|15652.34|10
1727058530000|2024-09-23 02:28:50|15731.99|15651.99|15732.38|15652.38|15732.38|15652.38|15731.76|15651.76|10
1727058540000|2024-09-23 02:29:00|15732.36|15652.36|15733.04|15653.04|15733.26|15653.26|15732.34|15652.34|10
1727058550000|2024-09-23 02:29:10|15732.62|15652.62|15734.38|15654.38|15734.6|15654.6|15732.62|15652.62|6
1727058560000|2024-09-23 02:29:20|15734.27|15654.27|15734.88|15654.88|15735.15|15655.15|15734.27|15654.27|9
1727058570000|2024-09-23 02:29:30|15733.82|15653.82|15734.26|15654.26|15734.26|15654.26|15733.76|15653.76|8
1727058580000|2024-09-23 02:29:40|15734.27|15654.27|15734.82|15654.82|15734.82|15654.82|15734.16|15654.16|9
1727058590000|2024-09-23 02:29:50|15734.81|15654.81|15734.96|15654.96|15734.96|15654.96|15734.77|15654.77|4
1727058600000|2024-09-23 02:30:00|15735.06|15655.06|15733.93|15653.93|15735.06|15655.06|15732.33|15652.33|10
1727058610000|2024-09-23 02:30:10|15733.87|15653.87|15732.86|15652.86|15733.87|15653.87|15732.7|15652.7|8
1727058620000|2024-09-23 02:30:20|15732.46|15652.46|15734.24|15654.24|15734.24|15654.24|15732.46|15652.46|10
1727058630000|2024-09-23 02:30:30|15733.99|15653.99|15735.77|15655.77|15735.77|15655.77|15733.99|15653.99|9
1727058640000|2024-09-23 02:30:40|15735.78|15655.78|15736.44|15656.44|15736.44|15656.44|15735.78|15655.78|9
1727058650000|2024-09-23 02:30:50|15735.92|15655.92|15735.44|15655.44|15736.31|15656.31|15735.44|15655.44|7
1727058660000|2024-09-23 02:31:00|15734.95|15654.95|15737.54|15657.54|15737.54|15657.54|15734.06|15654.06|10
1727058670000|2024-09-23 02:31:10|15737.41|15657.41|15737.88|15657.88|15738.24|15658.24|15737.41|15657.41|10
1727058680000|2024-09-23 02:31:20|15737.7|15657.7|15738.59|15658.59|15739.4|15659.4|15737.64|15657.64|10
1727058690000|2024-09-23 02:31:30|15738.62|15658.62|15737.02|15657.02|15738.62|15658.62|15737.02|15657.02|8
1727058700000|2024-09-23 02:31:40|15736.9|15656.9|15736.18|15656.18|15736.9|15656.9|15736.14|15656.14|7
1727058710000|2024-09-23 02:31:50|15736.19|15656.19|15736.73|15656.73|15737.19|15657.19|15736.19|15656.19|6
1727058720000|2024-09-23 02:32:00|15736.63|15656.63|15739.2|15659.2|15739.2|15659.2|15736.62|15656.62|7
1727058730000|2024-09-23 02:32:10|15739.27|15659.27|15741.9|15661.9|15742.51|15662.51|15739.27|15659.27|9
1727058740000|2024-09-23 02:32:20|15741.04|15661.04|15741.47|15661.47|15741.47|15661.47|15740.9|15660.9|9
1727058750000|2024-09-23 02:32:30|15741.66|15661.66|15743.82|15663.82|15743.84|15663.84|15741.66|15661.66|6
1727058760000|2024-09-23 02:32:40|15743.81|15663.81|15743.15|15663.15|15743.81|15663.81|15742.88|15662.88|7
1727058770000|2024-09-23 02:32:50|15742.97|15662.97|15742.91|15662.91|15743.21|15663.21|15742.87|15662.87|7
1727058780000|2024-09-23 02:33:00|15743.09|15663.09|15742.14|15662.14|15743.09|15663.09|15741.96|15661.96|6
1727058790000|2024-09-23 02:33:10|15742.15|15662.15|15741.66|15661.66|15742.15|15662.15|15741.66|15661.66|5
1727058800000|2024-09-23 02:33:20|15742.25|15662.25|15743.5|15663.5|15744.87|15664.87|15742.24|15662.24|10
1727058810000|2024-09-23 02:33:30|15743.63|15663.63|15745.95|15665.95|15745.95|15665.95|15743.16|15663.16|9
1727058820000|2024-09-23 02:33:40|15745.91|15665.91|15746.3|15666.3|15746.35|15666.35|15745.11|15665.11|9
1727058830000|2024-09-23 02:33:50|15746.47|15666.47|15748.06|15668.06|15748.46|15668.46|15746.47|15666.47|9
1727058840000|2024-09-23 02:34:00|15748.17|15668.17|15748.75|15668.75|15749.12|15669.12|15748.17|15668.17|9
1727058850000|2024-09-23 02:34:10|15748.49|15668.49|15748.75|15668.75|15749.99|15669.99|15748.49|15668.49|7
1727058860000|2024-09-23 02:34:20|15748.78|15668.78|15750.88|15670.88|15750.91|15670.91|15748.03|15668.03|9
1727058870000|2024-09-23 02:34:30|15750.89|15670.89|15751.44|15671.44|15751.66|15671.66|15750.76|15670.76|9
1727058880000|2024-09-23 02:34:40|15751.41|15671.41|15750.83|15670.83|15751.41|15671.41|15750.81|15670.81|9
1727058890000|2024-09-23 02:34:50|15751.58|15671.58|15751.16|15671.16|15751.58|15671.58|15751.16|15671.16|5
1727058900000|2024-09-23 02:35:00|15750.76|15670.76|15750.76|15670.76|15751.37|15671.37|15750.7|15670.7|8
1727058910000|2024-09-23 02:35:10|15751|15671|15755.42|15675.42|15755.42|15675.42|15751|15671|8
1727058920000|2024-09-23 02:35:20|15757.49|15677.49|15760.07|15680.07|15760.36|15680.36|15757.49|15677.49|9
1727058930000|2024-09-23 02:35:30|15759.05|15679.05|15756.92|15676.92|15760.05|15680.05|15756.92|15676.92|10
1727058940000|2024-09-23 02:35:40|15756.41|15676.41|15754.18|15674.18|15756.41|15676.41|15753.4|15673.4|10
1727058950000|2024-09-23 02:35:50|15754.31|15674.31|15753.35|15673.35|15754.39|15674.39|15753.35|15673.35|10
1727058960000|2024-09-23 02:36:00|15753.32|15673.32|15755.71|15675.71|15755.71|15675.71|15753.17|15673.17|10
1727058970000|2024-09-23 02:36:10|15755.77|15675.77|15755.22|15675.22|15756.39|15676.39|15755.22|15675.22|10
1727058980000|2024-09-23 02:36:20|15756.52|15676.52|15758.85|15678.85|15758.85|15678.85|15755.55|15675.55|10
1727058990000|2024-09-23 02:36:30|15758.31|15678.31|15759.82|15679.82|15759.82|15679.82|15758.31|15678.31|10
1727059000000|2024-09-23 02:36:40|15760.02|15680.02|15766.37|15686.37|15766.37|15686.37|15760.02|15680.02|10
1727059010000|2024-09-23 02:36:50|15766.62|15686.62|15766.61|15686.61|15766.87|15686.87|15766.58|15686.58|10
1727059020000|2024-09-23 02:37:00|15765.94|15685.94|15772.24|15692.24|15772.4|15692.4|15765.48|15685.48|10
1727059030000|2024-09-23 02:37:10|15772.36|15692.36|15768.08|15688.08|15772.36|15692.36|15768.08|15688.08|10
1727059040000|2024-09-23 02:37:20|15766.14|15686.14|15761.77|15681.77|15766.14|15686.14|15761.77|15681.77|10
1727059050000|2024-09-23 02:37:30|15761.32|15681.32|15757.1|15677.1|15761.32|15681.32|15757.1|15677.1|10
1727059060000|2024-09-23 02:37:40|15756.99|15676.99|15759.12|15679.12|15759.12|15679.12|15756.99|15676.99|10
1727059070000|2024-09-23 02:37:50|15759.52|15679.52|15765.5|15685.5|15768.13|15688.13|15759.52|15679.52|10
1727059080000|2024-09-23 02:38:00|15766.34|15686.34|15769.12|15689.12|15770.06|15690.06|15766.34|15686.34|10
1727059090000|2024-09-23 02:38:10|15769.31|15689.31|15782.78|15702.78|15782.78|15702.78|15769.31|15689.31|10
1727059100000|2024-09-23 02:38:20|15783.82|15703.82|15796.04|15716.04|15796.58|15716.58|15783.82|15703.82|10
1727059110000|2024-09-23 02:38:30|15796.12|15716.12|15798.43|15718.43|15798.72|15718.72|15794.92|15714.92|10
1727059120000|2024-09-23 02:38:40|15798.23|15718.23|15795.59|15715.59|15798.23|15718.23|15795.52|15715.52|10
1727059130000|2024-09-23 02:38:50|15796.1|15716.1|15795.08|15715.08|15798.8|15718.8|15795.08|15715.08|8
1727059140000|2024-09-23 02:39:00|15793.89|15713.89|15798.08|15718.08|15798.97|15718.97|15793.59|15713.59|10
1727059150000|2024-09-23 02:39:10|15797.55|15717.55|15797.2|15717.2|15798.02|15718.02|15797.02|15717.02|10
1727059160000|2024-09-23 02:39:20|15797.46|15717.46|15797.47|15717.47|15798.04|15718.04|15795.64|15715.64|9
1727059170000|2024-09-23 02:39:30|15796.99|15716.99|15797.67|15717.67|15798.24|15718.24|15796.91|15716.91|10
1727059180000|2024-09-23 02:39:40|15797.3|15717.3|15794.33|15714.33|15797.3|15717.3|15794.3|15714.3|9
1727059190000|2024-09-23 02:39:50|15794.29|15714.29|15791.7|15711.7|15794.29|15714.29|15790.9|15710.9|9
1727059200000|2024-09-23 02:40:00|15790.98|15710.98|15793.15|15713.15|15793.15|15713.15|15790.63|15710.63|10
1727059210000|2024-09-23 02:40:10|15791.82|15711.82|15792.45|15712.45|15792.63|15712.63|15791.81|15711.81|8
1727059220000|2024-09-23 02:40:20|15792.93|15712.93|15793.23|15713.23|15793.85|15713.85|15792.32|15712.32|10
1727059230000|2024-09-23 02:40:30|15792.34|15712.34|15787.07|15707.07|15792.34|15712.34|15787.01|15707.01|9
1727059240000|2024-09-23 02:40:40|15786.15|15706.15|15787.38|15707.38|15787.56|15707.56|15785.52|15705.52|8
1727059250000|2024-09-23 02:40:50|15786.03|15706.03|15783.46|15703.46|15786.08|15706.08|15783.46|15703.46|10
1727059260000|2024-09-23 02:41:00|15783.38|15703.38|15784.38|15704.38|15785.06|15705.06|15783.38|15703.38|10
1727059270000|2024-09-23 02:41:10|15784.36|15704.36|15782.47|15702.47|15784.38|15704.38|15781.4|15701.4|9
1727059280000|2024-09-23 02:41:20|15782.45|15702.45|15778.73|15698.73|15782.45|15702.45|15778.6|15698.6|10
1727059290000|2024-09-23 02:41:30|15778.41|15698.41|15780.2|15700.2|15780.2|15700.2|15776.13|15696.13|9
1727059300000|2024-09-23 02:41:40|15780.45|15700.45|15780.84|15700.84|15780.91|15700.91|15780.24|15700.24|9
1727059310000|2024-09-23 02:41:50|15780.82|15700.82|15780.16|15700.16|15781.6|15701.6|15780.16|15700.16|9
1727059320000|2024-09-23 02:42:00|15779.8|15699.8|15780.67|15700.67|15780.85|15700.85|15779.33|15699.33|9
1727059330000|2024-09-23 02:42:10|15780.69|15700.69|15780.12|15700.12|15780.69|15700.69|15780.11|15700.11|10
1727059340000|2024-09-23 02:42:20|15780.1|15700.1|15778.97|15698.97|15780.15|15700.15|15778.05|15698.05|8
1727059350000|2024-09-23 02:42:30|15778.91|15698.91|15774.91|15694.91|15778.91|15698.91|15774.91|15694.91|10
1727059360000|2024-09-23 02:42:40|15774.86|15694.86|15775.34|15695.34|15775.8|15695.8|15774.62|15694.62|10
1727059370000|2024-09-23 02:42:50|15775.73|15695.73|15775.85|15695.85|15775.85|15695.85|15774.95|15694.95|10
1727059380000|2024-09-23 02:43:00|15775.86|15695.86|15775.72|15695.72|15776.79|15696.79|15775.54|15695.54|10
1727059390000|2024-09-23 02:43:10|15775.22|15695.22|15773.84|15693.84|15775.22|15695.22|15773.58|15693.58|9
1727059400000|2024-09-23 02:43:20|15773.2|15693.2|15772.69|15692.69|15773.57|15693.57|15770.08|15690.08|10
1727059410000|2024-09-23 02:43:30|15771.93|15691.93|15772.53|15692.53|15773.47|15693.47|15771.93|15691.93|10
1727059420000|2024-09-23 02:43:40|15772.29|15692.29|15772.62|15692.62|15773.05|15693.05|15771.85|15691.85|10
1727059430000|2024-09-23 02:43:50|15772.85|15692.85|15774.08|15694.08|15774.12|15694.12|15772.71|15692.71|10
1727059440000|2024-09-23 02:44:00|15774.11|15694.11|15772.76|15692.76|15774.12|15694.12|15772.76|15692.76|8
1727059450000|2024-09-23 02:44:10|15773.14|15693.14|15772.02|15692.02|15773.14|15693.14|15771.98|15691.98|9
1727059460000|2024-09-23 02:44:20|15772.4|15692.4|15773.46|15693.46|15773.53|15693.53|15772.4|15692.4|10
1727059470000|2024-09-23 02:44:30|15773.45|15693.45|15772.2|15692.2|15773.45|15693.45|15772.14|15692.14|7
1727059480000|2024-09-23 02:44:40|15772.16|15692.16|15772.59|15692.59|15772.87|15692.87|15772.12|15692.12|9
1727059490000|2024-09-23 02:44:50|15772.65|15692.65|15767.86|15687.86|15772.65|15692.65|15767.46|15687.46|9
1727059500000|2024-09-23 02:45:00|15767.93|15687.93|15767.38|15687.38|15767.93|15687.93|15767.3|15687.3|9
1727059510000|2024-09-23 02:45:10|15768.04|15688.04|15769.3|15689.3|15770.65|15690.65|15768.04|15688.04|10
1727059520000|2024-09-23 02:45:20|15769.17|15689.17|15770.34|15690.34|15770.34|15690.34|15768.87|15688.87|9
1727059530000|2024-09-23 02:45:30|15770.85|15690.85|15768.29|15688.29|15771.22|15691.22|15768.23|15688.23|10
1727059540000|2024-09-23 02:45:40|15768.89|15688.89|15769.48|15689.48|15769.48|15689.48|15768.8|15688.8|9
1727059550000|2024-09-23 02:45:50|15769.47|15689.47|15768.37|15688.37|15769.47|15689.47|15767.71|15687.71|10
1727059560000|2024-09-23 02:46:00|15767.13|15687.13|15766.83|15686.83|15767.3|15687.3|15766.47|15686.47|8
1727059570000|2024-09-23 02:46:10|15766.8|15686.8|15766.03|15686.03|15766.82|15686.82|15765.4|15685.4|8
1727059580000|2024-09-23 02:46:20|15766.05|15686.05|15767.35|15687.35|15767.9|15687.9|15766.02|15686.02|10
1727059590000|2024-09-23 02:46:30|15767.57|15687.57|15768.67|15688.67|15768.67|15688.67|15767.57|15687.57|7
1727059600000|2024-09-23 02:46:40|15768.82|15688.82|15769.86|15689.86|15769.86|15689.86|15768.82|15688.82|7
1727059610000|2024-09-23 02:46:50|15769.82|15689.82|15769.95|15689.95|15769.95|15689.95|15769.39|15689.39|9
1727059620000|2024-09-23 02:47:00|15769.96|15689.96|15769.38|15689.38|15769.96|15689.96|15769.31|15689.31|9
1727059630000|2024-09-23 02:47:10|15769.77|15689.77|15770.52|15690.52|15770.52|15690.52|15769.77|15689.77|9
1727059640000|2024-09-23 02:47:20|15770.21|15690.21|15770.05|15690.05|15770.24|15690.24|15770.05|15690.05|10
1727059650000|2024-09-23 02:47:30|15769.66|15689.66|15770.27|15690.27|15770.97|15690.97|15769.66|15689.66|8
1727059660000|2024-09-23 02:47:40|15770.24|15690.24|15768.42|15688.42|15770.24|15690.24|15768.42|15688.42|9
1727059670000|2024-09-23 02:47:50|15768.81|15688.81|15768.23|15688.23|15768.88|15688.88|15768.22|15688.22|8
1727059680000|2024-09-23 02:48:00|15769.07|15689.07|15767.41|15687.41|15769.07|15689.07|15767.31|15687.31|8
1727059690000|2024-09-23 02:48:10|15766.88|15686.88|15765.45|15685.45|15766.88|15686.88|15764.93|15684.93|9
1727059700000|2024-09-23 02:48:20|15765.46|15685.46|15764.83|15684.83|15765.46|15685.46|15764.83|15684.83|9
1727059710000|2024-09-23 02:48:30|15764.81|15684.81|15763.67|15683.67|15764.81|15684.81|15763.23|15683.23|9
1727059720000|2024-09-23 02:48:40|15763.24|15683.24|15763.19|15683.19|15763.71|15683.71|15762.86|15682.86|6
1727059730000|2024-09-23 02:48:50|15762.6|15682.6|15763.01|15683.01|15763.5|15683.5|15762.59|15682.59|9
1727059740000|2024-09-23 02:49:00|15762.98|15682.98|15763.01|15683.01|15763.33|15683.33|15762.94|15682.94|9
1727059750000|2024-09-23 02:49:10|15762.93|15682.93|15762.11|15682.11|15762.94|15682.94|15761.97|15681.97|9
1727059760000|2024-09-23 02:49:20|15762.88|15682.88|15763.49|15683.49|15763.7|15683.7|15762.88|15682.88|10
1727059770000|2024-09-23 02:49:30|15763.6|15683.6|15762.63|15682.63|15763.64|15683.64|15762.63|15682.63|9
1727059780000|2024-09-23 02:49:40|15762.62|15682.62|15764.3|15684.3|15764.33|15684.33|15762.62|15682.62|8
1727059790000|2024-09-23 02:49:50|15764.72|15684.72|15763.8|15683.8|15764.72|15684.72|15763.41|15683.41|9
1727059800000|2024-09-23 02:50:00|15763.54|15683.54|15764.86|15684.86|15765.07|15685.07|15763.54|15683.54|9
1727059810000|2024-09-23 02:50:10|15765.93|15685.93|15765.81|15685.81|15766.49|15686.49|15765.81|15685.81|8
1727059820000|2024-09-23 02:50:20|15765.8|15685.8|15768.16|15688.16|15768.92|15688.92|15765.8|15685.8|9
1727059830000|2024-09-23 02:50:30|15768.17|15688.17|15767.21|15687.21|15768.53|15688.53|15767.21|15687.21|7
1727059840000|2024-09-23 02:50:40|15767.11|15687.11|15768.16|15688.16|15768.59|15688.59|15765.91|15685.91|8
1727059850000|2024-09-23 02:50:50|15768.15|15688.15|15767.93|15687.93|15768.24|15688.24|15767.85|15687.85|8
1727059860000|2024-09-23 02:51:00|15768.29|15688.29|15768.07|15688.07|15768.4|15688.4|15767.61|15687.61|10
1727059870000|2024-09-23 02:51:10|15768.11|15688.11|15768.2|15688.2|15769.63|15689.63|15768.11|15688.11|9
1727059880000|2024-09-23 02:51:20|15768.52|15688.52|15769.11|15689.11|15769.48|15689.48|15768.44|15688.44|10
1727059890000|2024-09-23 02:51:30|15769.12|15689.12|15768.9|15688.9|15769.12|15689.12|15768.6|15688.6|10
1727059900000|2024-09-23 02:51:40|15768.92|15688.92|15768.48|15688.48|15769.83|15689.83|15768.48|15688.48|9
1727059910000|2024-09-23 02:51:50|15769.33|15689.33|15770.07|15690.07|15770.07|15690.07|15769.12|15689.12|8
1727059920000|2024-09-23 02:52:00|15769.57|15689.57|15770.48|15690.48|15770.48|15690.48|15769.57|15689.57|10
1727059930000|2024-09-23 02:52:10|15770.5|15690.5|15773.61|15693.61|15773.61|15693.61|15770.5|15690.5|9
1727059940000|2024-09-23 02:52:20|15773.6|15693.6|15771.62|15691.62|15773.7|15693.7|15771.62|15691.62|8
1727059950000|2024-09-23 02:52:30|15770.86|15690.86|15771|15691|15771.37|15691.37|15770.2|15690.2|8
1727059960000|2024-09-23 02:52:40|15771.04|15691.04|15770.9|15690.9|15771.27|15691.27|15770.9|15690.9|8
1727059970000|2024-09-23 02:52:50|15771.15|15691.15|15771.12|15691.12|15771.44|15691.44|15770.94|15690.94|9
1727059980000|2024-09-23 02:53:00|15771.46|15691.46|15772.17|15692.17|15772.17|15692.17|15771.46|15691.46|7
1727059990000|2024-09-23 02:53:10|15771.16|15691.16|15772.28|15692.28|15772.29|15692.29|15771.16|15691.16|9
1727060000000|2024-09-23 02:53:20|15772.46|15692.46|15774.63|15694.63|15774.63|15694.63|15772.46|15692.46|9
1727060010000|2024-09-23 02:53:30|15774.69|15694.69|15774.76|15694.76|15774.76|15694.76|15774.35|15694.35|7
1727060020000|2024-09-23 02:53:40|15774.83|15694.83|15775.68|15695.68|15775.68|15695.68|15774.83|15694.83|9
1727060030000|2024-09-23 02:53:50|15775.33|15695.33|15775.92|15695.92|15775.92|15695.92|15774.41|15694.41|7
1727060040000|2024-09-23 02:54:00|15775.44|15695.44|15775.33|15695.33|15775.46|15695.46|15775.06|15695.06|8
1727060050000|2024-09-23 02:54:10|15775.48|15695.48|15774.69|15694.69|15775.48|15695.48|15774.66|15694.66|8
1727060060000|2024-09-23 02:54:20|15776.94|15696.94|15776.05|15696.05|15776.98|15696.98|15776.05|15696.05|9
1727060070000|2024-09-23 02:54:30|15776.04|15696.04|15778.66|15698.66|15778.67|15698.67|15776|15696|10
1727060080000|2024-09-23 02:54:40|15778.65|15698.65|15779.84|15699.84|15780.27|15700.27|15778.65|15698.65|9
1727060090000|2024-09-23 02:54:50|15779.47|15699.47|15779.72|15699.72|15779.72|15699.72|15779.33|15699.33|6
1727060100000|2024-09-23 02:55:00|15779.63|15699.63|15781.08|15701.08|15781.16|15701.16|15779.63|15699.63|5
1727060110000|2024-09-23 02:55:10|15780.96|15700.96|15781.51|15701.51|15781.73|15701.73|15780.95|15700.95|9
1727060120000|2024-09-23 02:55:20|15781.3|15701.3|15781.56|15701.56|15781.6|15701.6|15780.39|15700.39|7
1727060130000|2024-09-23 02:55:30|15781.34|15701.34|15782.87|15702.87|15782.87|15702.87|15781.25|15701.25|9
1727060140000|2024-09-23 02:55:40|15782.88|15702.88|15784.3|15704.3|15784.33|15704.33|15782.88|15702.88|8
1727060150000|2024-09-23 02:55:50|15784.14|15704.14|15786.51|15706.51|15786.51|15706.51|15783.74|15703.74|8
1727060160000|2024-09-23 02:56:00|15786.57|15706.57|15786.76|15706.76|15786.76|15706.76|15785.84|15705.84|8
1727060170000|2024-09-23 02:56:10|15786.78|15706.78|15787.56|15707.56|15787.86|15707.86|15786.77|15706.77|8
1727060180000|2024-09-23 02:56:20|15787.57|15707.57|15785.98|15705.98|15787.57|15707.57|15785.95|15705.95|10
1727060190000|2024-09-23 02:56:30|15785.95|15705.95|15786.22|15706.22|15786.22|15706.22|15785.95|15705.95|6
1727060200000|2024-09-23 02:56:40|15785.87|15705.87|15786.94|15706.94|15786.94|15706.94|15785.75|15705.75|9
1727060210000|2024-09-23 02:56:50|15787.03|15707.03|15786.76|15706.76|15787.5|15707.5|15786.76|15706.76|8
1727060220000|2024-09-23 02:57:00|15786.75|15706.75|15787.97|15707.97|15787.97|15707.97|15786.2|15706.2|9
1727060230000|2024-09-23 02:57:10|15787.77|15707.77|15791.09|15711.09|15791.09|15711.09|15787.77|15707.77|10
1727060240000|2024-09-23 02:57:20|15791.04|15711.04|15793.41|15713.41|15793.41|15713.41|15791.04|15711.04|10
1727060250000|2024-09-23 02:57:30|15792.67|15712.67|15793.32|15713.32|15793.32|15713.32|15792.67|15712.67|8
1727060260000|2024-09-23 02:57:40|15793.12|15713.12|15793.27|15713.27|15793.27|15713.27|15792.79|15712.79|7
1727060270000|2024-09-23 02:57:50|15793.28|15713.28|15794.98|15714.98|15794.98|15714.98|15793.26|15713.26|9
1727060280000|2024-09-23 02:58:00|15794.95|15714.95|15797.16|15717.16|15797.25|15717.25|15794.95|15714.95|10
1727060290000|2024-09-23 02:58:10|15797.17|15717.17|15799.73|15719.73|15799.96|15719.96|15797.17|15717.17|10
1727060300000|2024-09-23 02:58:20|15799.71|15719.71|15798.34|15718.34|15799.71|15719.71|15798.34|15718.34|8
1727060310000|2024-09-23 02:58:30|15800.67|15720.67|15801.46|15721.46|15801.46|15721.46|15800.39|15720.39|7
1727060320000|2024-09-23 02:58:40|15800.84|15720.84|15797.36|15717.36|15801.2|15721.2|15797.36|15717.36|9
1727060330000|2024-09-23 02:58:50|15797.52|15717.52|15803.37|15723.37|15803.37|15723.37|15797.5|15717.5|10
1727060340000|2024-09-23 02:59:00|15803.69|15723.69|15799.8|15719.8|15803.69|15723.69|15799.39|15719.39|10
1727060350000|2024-09-23 02:59:10|15800.4|15720.4|15800.17|15720.17|15800.53|15720.53|15799.9|15719.9|9
1727060360000|2024-09-23 02:59:20|15800.16|15720.16|15799.15|15719.15|15800.16|15720.16|15798.33|15718.33|9
1727060370000|2024-09-23 02:59:30|15799.48|15719.48|15803.28|15723.28|15803.52|15723.52|15799.48|15719.48|9
1727060380000|2024-09-23 02:59:40|15803.44|15723.44|15802.55|15722.55|15803.53|15723.53|15802.55|15722.55|6
1727060390000|2024-09-23 02:59:50|15799.7|15719.7|15802.07|15722.07|15802.07|15722.07|15799.7|15719.7|9
1727060400000|2024-09-23 03:00:00|15801.75|15721.75|15801.24|15721.24|15803.18|15723.18|15801.12|15721.12|9
1727060410000|2024-09-23 03:00:10|15800.35|15720.35|15799.16|15719.16|15801.13|15721.13|15799.16|15719.16|9
1727060420000|2024-09-23 03:00:20|15798.96|15718.96|15798.57|15718.57|15799.4|15719.4|15797.82|15717.82|9
1727060430000|2024-09-23 03:00:30|15798.59|15718.59|15798.18|15718.18|15798.59|15718.59|15797.59|15717.59|9
1727060440000|2024-09-23 03:00:40|15799.07|15719.07|15799.4|15719.4|15800.1|15720.1|15799.07|15719.07|10
1727060450000|2024-09-23 03:00:50|15799.39|15719.39|15797.95|15717.95|15799.45|15719.45|15797.95|15717.95|8
1727060460000|2024-09-23 03:01:00|15797.51|15717.51|15797.65|15717.65|15797.65|15717.65|15796.66|15716.66|9
1727060470000|2024-09-23 03:01:10|15797.63|15717.63|15799.33|15719.33|15799.33|15719.33|15797.63|15717.63|10
1727060480000|2024-09-23 03:01:20|15801.66|15721.66|15806.47|15726.47|15806.47|15726.47|15801.23|15721.23|10
1727060490000|2024-09-23 03:01:30|15806.95|15726.95|15807.79|15727.79|15808.27|15728.27|15806.62|15726.62|9
1727060500000|2024-09-23 03:01:40|15807.29|15727.29|15806.25|15726.25|15807.36|15727.36|15805.96|15725.96|10
1727060510000|2024-09-23 03:01:50|15805.54|15725.54|15808.24|15728.24|15808.61|15728.61|15804.93|15724.93|8
1727060520000|2024-09-23 03:02:00|15807.37|15727.37|15806.36|15726.36|15808|15728|15806.36|15726.36|9
1727060530000|2024-09-23 03:02:10|15806.42|15726.42|15807.58|15727.58|15807.94|15727.94|15806.42|15726.42|10
1727060540000|2024-09-23 03:02:20|15808.33|15728.33|15811.52|15731.52|15811.74|15731.74|15807.97|15727.97|10
1727060550000|2024-09-23 03:02:30|15811.4|15731.4|15811.09|15731.09|15811.54|15731.54|15809.78|15729.78|10
1727060560000|2024-09-23 03:02:40|15811.29|15731.29|15812.76|15732.76|15812.76|15732.76|15811.29|15731.29|10
1727060570000|2024-09-23 03:02:50|15813.33|15733.33|15813.14|15733.14|15813.77|15733.77|15812.88|15732.88|9
1727060580000|2024-09-23 03:03:00|15813.98|15733.98|15813.02|15733.02|15813.98|15733.98|15812.96|15732.96|9
1727060590000|2024-09-23 03:03:10|15812.71|15732.71|15812.02|15732.02|15812.78|15732.78|15810.48|15730.48|10
1727060600000|2024-09-23 03:03:20|15812.22|15732.22|15811.81|15731.81|15812.41|15732.41|15811.81|15731.81|10
1727060610000|2024-09-23 03:03:30|15811.76|15731.76|15810.89|15730.89|15811.76|15731.76|15810.87|15730.87|8
1727060620000|2024-09-23 03:03:40|15810.88|15730.88|15809.74|15729.74|15812.22|15732.22|15809.74|15729.74|10
1727060630000|2024-09-23 03:03:50|15809.55|15729.55|15810|15730|15810.43|15730.43|15809.42|15729.42|10
1727060640000|2024-09-23 03:04:00|15810.02|15730.02|15810.55|15730.55|15810.99|15730.99|15810.02|15730.02|9
1727060650000|2024-09-23 03:04:10|15811.34|15731.34|15809.29|15729.29|15811.77|15731.77|15809.29|15729.29|10
1727060660000|2024-09-23 03:04:20|15809.33|15729.33|15809.64|15729.64|15809.64|15729.64|15809.18|15729.18|10
1727060670000|2024-09-23 03:04:30|15810.15|15730.15|15810.99|15730.99|15811.04|15731.04|15809.98|15729.98|9
1727060680000|2024-09-23 03:04:40|15811.48|15731.48|15810.87|15730.87|15811.48|15731.48|15809.98|15729.98|9
1727060690000|2024-09-23 03:04:50|15810.8|15730.8|15810.95|15730.95|15811.07|15731.07|15810.8|15730.8|8
1727060700000|2024-09-23 03:05:00|15810.94|15730.94|15811.34|15731.34|15811.34|15731.34|15810.71|15730.71|8
1727060710000|2024-09-23 03:05:10|15810.75|15730.75|15812.94|15732.94|15813.23|15733.23|15810.75|15730.75|9
1727060720000|2024-09-23 03:05:20|15813.08|15733.08|15812.88|15732.88|15813.38|15733.38|15811.23|15731.23|10
1727060730000|2024-09-23 03:05:30|15812.87|15732.87|15812.62|15732.62|15813.31|15733.31|15812.62|15732.62|10
1727060740000|2024-09-23 03:05:40|15812.77|15732.77|15812.66|15732.66|15813.22|15733.22|15812.49|15732.49|10
1727060750000|2024-09-23 03:05:50|15813.03|15733.03|15812.71|15732.71|15813.24|15733.24|15812.37|15732.37|10
1727060760000|2024-09-23 03:06:00|15812.32|15732.32|15813.15|15733.15|15813.18|15733.18|15812.32|15732.32|10
1727060770000|2024-09-23 03:06:10|15812.78|15732.78|15810.23|15730.23|15812.78|15732.78|15809.55|15729.55|9
1727060780000|2024-09-23 03:06:20|15810.27|15730.27|15810.44|15730.44|15811.2|15731.2|15810.27|15730.27|10
1727060790000|2024-09-23 03:06:30|15811.39|15731.39|15811.54|15731.54|15811.55|15731.55|15810.44|15730.44|8
1727060800000|2024-09-23 03:06:40|15811.71|15731.71|15812.37|15732.37|15812.61|15732.61|15811.59|15731.59|9
1727060810000|2024-09-23 03:06:50|15812.84|15732.84|15813.17|15733.17|15813.17|15733.17|15812.23|15732.23|8
1727060820000|2024-09-23 03:07:00|15813.48|15733.48|15813.85|15733.85|15814.01|15734.01|15813.32|15733.32|9
1727060830000|2024-09-23 03:07:10|15813.29|15733.29|15813.36|15733.36|15813.4|15733.4|15813.29|15733.29|9
1727060840000|2024-09-23 03:07:20|15813.06|15733.06|15812.73|15732.73|15813.06|15733.06|15812.05|15732.05|9
1727060850000|2024-09-23 03:07:30|15812.78|15732.78|15814.3|15734.3|15814.39|15734.39|15812.78|15732.78|10
1727060860000|2024-09-23 03:07:40|15814.5|15734.5|15812.69|15732.69|15814.5|15734.5|15812.38|15732.38|10
1727060870000|2024-09-23 03:07:50|15812.85|15732.85|15813.6|15733.6|15813.6|15733.6|15812.85|15732.85|10
1727060880000|2024-09-23 03:08:00|15813.39|15733.39|15814.13|15734.13|15815.05|15735.05|15813.39|15733.39|9
1727060890000|2024-09-23 03:08:10|15814.47|15734.47|15815.02|15735.02|15815.02|15735.02|15814.16|15734.16|10
1727060900000|2024-09-23 03:08:20|15815.05|15735.05|15815.49|15735.49|15815.49|15735.49|15814.95|15734.95|8
1727060910000|2024-09-23 03:08:30|15815.82|15735.82|15817.09|15737.09|15817.42|15737.42|15815.82|15735.82|9
1727060920000|2024-09-23 03:08:40|15817.08|15737.08|15817.32|15737.32|15817.32|15737.32|15816.62|15736.62|9
1727060930000|2024-09-23 03:08:50|15817.54|15737.54|15833.46|15753.46|15833.46|15753.46|15817.5|15737.5|10
1727060940000|2024-09-23 03:09:00|15833.41|15753.41|15834.4|15754.4|15834.46|15754.46|15832.97|15752.97|9
1727060950000|2024-09-23 03:09:10|15834.83|15754.83|15849.51|15769.51|15849.68|15769.68|15834.83|15754.83|8
1727060960000|2024-09-23 03:09:20|15848.26|15768.26|15854.04|15774.04|15855.16|15775.16|15846.72|15766.72|10
1727060970000|2024-09-23 03:09:30|15853.69|15773.69|15858.79|15778.79|15858.79|15778.79|15852.61|15772.61|10
1727060980000|2024-09-23 03:09:40|15860.57|15780.57|15854.95|15774.95|15860.85|15780.85|15854.95|15774.95|10
1727060990000|2024-09-23 03:09:50|15854.98|15774.98|15858.83|15778.83|15858.83|15778.83|15853.88|15773.88|10
1727061000000|2024-09-23 03:10:00|15858.93|15778.93|15859.44|15779.44|15859.44|15779.44|15857.08|15777.08|10
1727061010000|2024-09-23 03:10:10|15859.9|15779.9|15863.06|15783.06|15863.06|15783.06|15859.4|15779.4|10
1727061020000|2024-09-23 03:10:20|15863.35|15783.35|15868.15|15788.15|15868.15|15788.15|15863.35|15783.35|9
1727061030000|2024-09-23 03:10:30|15867.98|15787.98|15887.37|15807.37|15887.37|15807.37|15867.06|15787.06|10
1727061040000|2024-09-23 03:10:40|15887.78|15807.78|15889.81|15809.81|15890.71|15810.71|15887.78|15807.78|10
1727061050000|2024-09-23 03:10:50|15893.76|15813.76|15904.61|15824.61|15905.92|15825.92|15893.76|15813.76|10
1727061060000|2024-09-23 03:11:00|15903.93|15823.93|15901.35|15821.35|15905.38|15825.38|15901.03|15821.03|10
1727061070000|2024-09-23 03:11:10|15902.13|15822.13|15915.8|15835.8|15915.8|15835.8|15899.56|15819.56|10
1727061080000|2024-09-23 03:11:20|15915.5|15835.5|15923.35|15843.35|15923.35|15843.35|15915.5|15835.5|10
1727061090000|2024-09-23 03:11:30|15921.16|15841.16|15919.89|15839.89|15921.16|15841.16|15918.41|15838.41|9
1727061100000|2024-09-23 03:11:40|15919.74|15839.74|15914.27|15834.27|15920.05|15840.05|15914.27|15834.27|10
1727061110000|2024-09-23 03:11:50|15914.29|15834.29|15915.14|15835.14|15915.48|15835.48|15914.01|15834.01|10
1727061120000|2024-09-23 03:12:00|15916.11|15836.11|15913.42|15833.42|15916.99|15836.99|15912.6|15832.6|10
1727061130000|2024-09-23 03:12:10|15911.16|15831.16|15907.29|15827.29|15911.17|15831.17|15905.94|15825.94|9
1727061140000|2024-09-23 03:12:20|15906.87|15826.87|15892.73|15812.73|15906.87|15826.87|15892.73|15812.73|10
1727061150000|2024-09-23 03:12:30|15893.54|15813.54|15889.49|15809.49|15894.35|15814.35|15888.84|15808.84|10
1727061160000|2024-09-23 03:12:40|15890.08|15810.08|15888.85|15808.85|15890.08|15810.08|15885.65|15805.65|10
1727061170000|2024-09-23 03:12:50|15888.56|15808.56|15888.81|15808.81|15890.81|15810.81|15887.32|15807.32|10
1727061180000|2024-09-23 03:13:00|15887.94|15807.94|15897.09|15817.09|15897.09|15817.09|15887.61|15807.61|10
1727061190000|2024-09-23 03:13:10|15895.93|15815.93|15899.47|15819.47|15900.07|15820.07|15895.93|15815.93|10
1727061200000|2024-09-23 03:13:20|15898.07|15818.07|15902.65|15822.65|15902.65|15822.65|15898.07|15818.07|10
1727061210000|2024-09-23 03:13:30|15903.18|15823.18|15909.36|15829.36|15910.69|15830.69|15903.09|15823.09|10
1727061220000|2024-09-23 03:13:40|15909.53|15829.53|15909.38|15829.38|15909.53|15829.53|15908.29|15828.29|10
1727061230000|2024-09-23 03:13:50|15908.13|15828.13|15910.82|15830.82|15911.9|15831.9|15908.13|15828.13|10
1727061240000|2024-09-23 03:14:00|15910.17|15830.17|15910.89|15830.89|15910.89|15830.89|15909.55|15829.55|10
1727061250000|2024-09-23 03:14:10|15910.74|15830.74|15901.43|15821.43|15910.74|15830.74|15901.43|15821.43|10
1727061260000|2024-09-23 03:14:20|15902.31|15822.31|15900.62|15820.62|15903.66|15823.66|15899.81|15819.81|10
1727061270000|2024-09-23 03:14:30|15902.02|15822.02|15900.25|15820.25|15902.28|15822.28|15900.25|15820.25|10
1727061280000|2024-09-23 03:14:40|15900.6|15820.6|15902.75|15822.75|15902.75|15822.75|15899.25|15819.25|10
1727061290000|2024-09-23 03:14:50|15902.4|15822.4|15904|15824|15904|15824|15901.51|15821.51|10
1727061300000|2024-09-23 03:15:00|15903.97|15823.97|15903.04|15823.04|15904.94|15824.94|15901.99|15821.99|10
1727061310000|2024-09-23 03:15:10|15901.07|15821.07|15899.16|15819.16|15901.59|15821.59|15897.59|15817.59|10
1727061320000|2024-09-23 03:15:20|15899.53|15819.53|15901.74|15821.74|15901.75|15821.75|15898.67|15818.67|10
1727061330000|2024-09-23 03:15:30|15900.74|15820.74|15902.37|15822.37|15902.53|15822.53|15898.35|15818.35|10
1727061340000|2024-09-23 03:15:40|15902.53|15822.53|15916.12|15836.12|15916.12|15836.12|15901.36|15821.36|10
1727061350000|2024-09-23 03:15:50|15915.3|15835.3|15914.59|15834.59|15915.83|15835.83|15913.98|15833.98|10
1727061360000|2024-09-23 03:16:00|15915.55|15835.55|15916.35|15836.35|15917.1|15837.1|15915.32|15835.32|10
1727061370000|2024-09-23 03:16:10|15915.22|15835.22|15916.21|15836.21|15916.21|15836.21|15913.31|15833.31|10
1727061380000|2024-09-23 03:16:20|15916.35|15836.35|15912.38|15832.38|15916.35|15836.35|15911.73|15831.73|10
1727061390000|2024-09-23 03:16:30|15912.26|15832.26|15909.68|15829.68|15913.23|15833.23|15909.68|15829.68|10
1727061400000|2024-09-23 03:16:40|15909.88|15829.88|15913.28|15833.28|15914.59|15834.59|15909.04|15829.04|10
1727061410000|2024-09-23 03:16:50|15913.29|15833.29|15916.33|15836.33|15917.02|15837.02|15912.97|15832.97|10
1727061420000|2024-09-23 03:17:00|15915.63|15835.63|15921.94|15841.94|15922.03|15842.03|15914.78|15834.78|10
1727061430000|2024-09-23 03:17:10|15921.52|15841.52|15937.36|15857.36|15937.36|15857.36|15921.52|15841.52|10
1727061440000|2024-09-23 03:17:20|15937.26|15857.26|15937.73|15857.73|15939.03|15859.03|15936.82|15856.82|10
1727061450000|2024-09-23 03:17:30|15936.28|15856.28|15938.5|15858.5|15938.5|15858.5|15935.22|15855.22|10
1727061460000|2024-09-23 03:17:40|15936.88|15856.88|15934.89|15854.89|15936.88|15856.88|15934.75|15854.75|9
1727061470000|2024-09-23 03:17:50|15934.4|15854.4|15932.84|15852.84|15934.4|15854.4|15932.53|15852.53|10
1727061480000|2024-09-23 03:18:00|15933.4|15853.4|15932.01|15852.01|15934.31|15854.31|15932.01|15852.01|10
1727061490000|2024-09-23 03:18:10|15931.31|15851.31|15934.75|15854.75|15936.09|15856.09|15931.31|15851.31|10
1727061500000|2024-09-23 03:18:20|15934.63|15854.63|15932.17|15852.17|15935.47|15855.47|15932.17|15852.17|10
1727061510000|2024-09-23 03:18:30|15933.53|15853.53|15934.39|15854.39|15934.39|15854.39|15933.27|15853.27|10
1727061520000|2024-09-23 03:18:40|15933.98|15853.98|15933.52|15853.52|15934.77|15854.77|15932.83|15852.83|10
1727061530000|2024-09-23 03:18:50|15933.91|15853.91|15933.04|15853.04|15934.24|15854.24|15932.7|15852.7|10
1727061540000|2024-09-23 03:19:00|15932.68|15852.68|15929.57|15849.57|15932.68|15852.68|15929.08|15849.08|10
1727061550000|2024-09-23 03:19:10|15929.54|15849.54|15927.49|15847.49|15929.54|15849.54|15925.38|15845.38|10
1727061560000|2024-09-23 03:19:20|15927.48|15847.48|15928.45|15848.45|15928.94|15848.94|15926.54|15846.54|9
1727061570000|2024-09-23 03:19:30|15928.51|15848.51|15930.14|15850.14|15930.14|15850.14|15928.27|15848.27|10
1727061580000|2024-09-23 03:19:40|15930.34|15850.34|15933.97|15853.97|15934.44|15854.44|15930.34|15850.34|9
1727061590000|2024-09-23 03:19:50|15933.23|15853.23|15934.62|15854.62|15934.65|15854.65|15933.23|15853.23|9
1727061600000|2024-09-23 03:20:00|15933.8|15853.8|15938.76|15858.76|15938.76|15858.76|15933.8|15853.8|10
1727061610000|2024-09-23 03:20:10|15938.16|15858.16|15933.39|15853.39|15938.16|15858.16|15933.39|15853.39|10
1727061620000|2024-09-23 03:20:20|15934.9|15854.9|15934.04|15854.04|15935.08|15855.08|15932.47|15852.47|10
1727061630000|2024-09-23 03:20:30|15934.55|15854.55|15937.52|15857.52|15937.52|15857.52|15934.55|15854.55|9
1727061640000|2024-09-23 03:20:40|15938.18|15858.18|15940.33|15860.33|15941.62|15861.62|15938.18|15858.18|10
1727061650000|2024-09-23 03:20:50|15940.44|15860.44|15940.03|15860.03|15941.59|15861.59|15939.99|15859.99|9
1727061660000|2024-09-23 03:21:00|15940.22|15860.22|15941.61|15861.61|15941.93|15861.93|15940.22|15860.22|10
1727061670000|2024-09-23 03:21:10|15941.63|15861.63|15944.8|15864.8|15945.7|15865.7|15941.29|15861.29|10
1727061680000|2024-09-23 03:21:20|15946.52|15866.52|15946.42|15866.42|15946.52|15866.52|15945.19|15865.19|10
1727061690000|2024-09-23 03:21:30|15946.35|15866.35|15945.62|15865.62|15947.79|15867.79|15945.62|15865.62|9
1727061700000|2024-09-23 03:21:40|15945.59|15865.59|15940.94|15860.94|15945.92|15865.92|15940.57|15860.57|10
1727061710000|2024-09-23 03:21:50|15942.13|15862.13|15945.55|15865.55|15945.55|15865.55|15942.13|15862.13|9
1727061720000|2024-09-23 03:22:00|15945.3|15865.3|15955.38|15875.38|15955.38|15875.38|15945.17|15865.17|10
1727061730000|2024-09-23 03:22:10|15955.18|15875.18|15963.07|15883.07|15963.07|15883.07|15955.18|15875.18|10
1727061740000|2024-09-23 03:22:20|15961.53|15881.53|15951.59|15871.59|15962.49|15882.49|15950|15870|9
1727061750000|2024-09-23 03:22:30|15951.9|15871.9|15946.81|15866.81|15951.93|15871.93|15946.45|15866.45|10
1727061760000|2024-09-23 03:22:40|15946.9|15866.9|15949.79|15869.79|15949.79|15869.79|15946.9|15866.9|10
1727061770000|2024-09-23 03:22:50|15950.27|15870.27|15953.49|15873.49|15953.49|15873.49|15949.92|15869.92|10
1727061780000|2024-09-23 03:23:00|15953.26|15873.26|15958.04|15878.04|15958.16|15878.16|15952.88|15872.88|10
1727061790000|2024-09-23 03:23:10|15958.86|15878.86|15964.2|15884.2|15964.2|15884.2|15958.48|15878.48|9
1727061800000|2024-09-23 03:23:20|15964.6|15884.6|15970.08|15890.08|15970.08|15890.08|15963.24|15883.24|10
1727061810000|2024-09-23 03:23:30|15970.31|15890.31|15967.58|15887.58|15970.31|15890.31|15967.45|15887.45|10
1727061820000|2024-09-23 03:23:40|15967.42|15887.42|15966.23|15886.23|15968.78|15888.78|15966.23|15886.23|10
1727061830000|2024-09-23 03:23:50|15965.73|15885.73|15966.72|15886.72|15968.11|15888.11|15964.75|15884.75|10
1727061840000|2024-09-23 03:24:00|15968.21|15888.21|15969.68|15889.68|15969.68|15889.68|15966.88|15886.88|10
1727061850000|2024-09-23 03:24:10|15969.81|15889.81|15968.64|15888.64|15969.81|15889.81|15967.56|15887.56|9
1727061860000|2024-09-23 03:24:20|15967.94|15887.94|15966.99|15886.99|15967.94|15887.94|15966.59|15886.59|10
1727061870000|2024-09-23 03:24:30|15967.47|15887.47|15962.86|15882.86|15967.47|15887.47|15962.86|15882.86|10
1727061880000|2024-09-23 03:24:40|15962.84|15882.84|15965.47|15885.47|15965.47|15885.47|15961.93|15881.93|10
1727061890000|2024-09-23 03:24:50|15965.1|15885.1|15969.94|15889.94|15969.94|15889.94|15964.72|15884.72|10
1727061900000|2024-09-23 03:25:00|15970.12|15890.12|15970.52|15890.52|15971.29|15891.29|15969.95|15889.95|10
1727061910000|2024-09-23 03:25:10|15971.38|15891.38|15967.53|15887.53|15971.71|15891.71|15967.53|15887.53|10
1727061920000|2024-09-23 03:25:20|15968.05|15888.05|15970.45|15890.45|15971.73|15891.73|15968.05|15888.05|8
1727061930000|2024-09-23 03:25:30|15970.39|15890.39|15970.9|15890.9|15972.51|15892.51|15970.39|15890.39|10
1727061940000|2024-09-23 03:25:40|15970.86|15890.86|15972.47|15892.47|15972.47|15892.47|15970.86|15890.86|9
1727061950000|2024-09-23 03:25:50|15972.48|15892.48|15976.43|15896.43|15976.43|15896.43|15972.48|15892.48|9
1727061960000|2024-09-23 03:26:00|15976.28|15896.28|15989.83|15909.83|15989.83|15909.83|15976.28|15896.28|10
1727061970000|2024-09-23 03:26:10|15989.48|15909.48|15990.43|15910.43|15990.49|15910.49|15986.95|15906.95|10
1727061980000|2024-09-23 03:26:20|15991|15911|15990.07|15910.07|15991.17|15911.17|15989.84|15909.84|10
1727061990000|2024-09-23 03:26:30|15989.83|15909.83|15986.38|15906.38|15989.86|15909.86|15985.57|15905.57|10
1727062000000|2024-09-23 03:26:40|15986.87|15906.87|15986.92|15906.92|15989.28|15909.28|15986.87|15906.87|10
1727062010000|2024-09-23 03:26:50|15988.2|15908.2|15993.77|15913.77|15995.29|15915.29|15988.2|15908.2|10
1727062020000|2024-09-23 03:27:00|15989.32|15909.32|16002.29|15922.29|16002.29|15922.29|15989.32|15909.32|10
1727062030000|2024-09-23 03:27:10|16001.53|15921.53|15999.37|15919.37|16001.53|15921.53|15998.13|15918.13|10
1727062040000|2024-09-23 03:27:20|15999.41|15919.41|15998.64|15918.64|15999.41|15919.41|15993.42|15913.42|10
1727062050000|2024-09-23 03:27:30|15997.67|15917.67|15997.1|15917.1|15997.67|15917.67|15995.87|15915.87|10
1727062060000|2024-09-23 03:27:40|15997.01|15917.01|15999.5|15919.5|15999.5|15919.5|15996.07|15916.07|10
1727062070000|2024-09-23 03:27:50|15999.27|15919.27|16003.23|15923.23|16003.26|15923.26|15998.61|15918.61|10
1727062080000|2024-09-23 03:28:00|16002.94|15922.94|16003.13|15923.13|16004.66|15924.66|16002.31|15922.31|10
1727062090000|2024-09-23 03:28:10|16002.62|15922.62|15997.91|15917.91|16002.62|15922.62|15997.91|15917.91|9
1727062100000|2024-09-23 03:28:20|15997.71|15917.71|15999.64|15919.64|16000.74|15920.74|15996.1|15916.1|10
1727062110000|2024-09-23 03:28:30|16000.32|15920.32|16001.21|15921.21|16001.75|15921.75|15999.85|15919.85|10
1727062120000|2024-09-23 03:28:40|16000.76|15920.76|15996.64|15916.64|16000.76|15920.76|15996.64|15916.64|10
1727062130000|2024-09-23 03:28:50|15995.68|15915.68|15996.18|15916.18|15996.34|15916.34|15994.59|15914.59|10
1727062140000|2024-09-23 03:29:00|15996.13|15916.13|15994.31|15914.31|15997.14|15917.14|15994.31|15914.31|10
1727062150000|2024-09-23 03:29:10|15994.06|15914.06|15995.35|15915.35|15996.96|15916.96|15994.06|15914.06|10
1727062160000|2024-09-23 03:29:20|15995.3|15915.3|15991.19|15911.19|15995.83|15915.83|15991.19|15911.19|10
1727062170000|2024-09-23 03:29:30|15990.18|15910.18|15989.86|15909.86|15991.32|15911.32|15989.61|15909.61|9
1727062180000|2024-09-23 03:29:40|15989.72|15909.72|15991.23|15911.23|15991.23|15911.23|15989.29|15909.29|10
1727062190000|2024-09-23 03:29:50|15991.55|15911.55|15989.85|15909.85|15991.55|15911.55|15988.58|15908.58|10
1727062200000|2024-09-23 03:30:00|15990.43|15910.43|15988.81|15908.81|15992.17|15912.17|15988.75|15908.75|10
1727062210000|2024-09-23 03:30:10|15988.45|15908.45|15990.58|15910.58|15991.25|15911.25|15988.45|15908.45|10
1727062220000|2024-09-23 03:30:20|15990.65|15910.65|15993.82|15913.82|15994.63|15914.63|15990.65|15910.65|10
1727062230000|2024-09-23 03:30:30|15993.8|15913.8|15991.25|15911.25|15994.97|15914.97|15991.25|15911.25|10
1727062240000|2024-09-23 03:30:40|15991.3|15911.3|15988.14|15908.14|15991.3|15911.3|15986.72|15906.72|10
1727062250000|2024-09-23 03:30:50|15988.27|15908.27|15990.92|15910.92|15991.21|15911.21|15988.27|15908.27|10
1727062260000|2024-09-23 03:31:00|15990.23|15910.23|15986.73|15906.73|15990.23|15910.23|15985.99|15905.99|10
1727062270000|2024-09-23 03:31:10|15986.15|15906.15|15986.33|15906.33|15986.44|15906.44|15984.38|15904.38|10
1727062280000|2024-09-23 03:31:20|15986.26|15906.26|15983.18|15903.18|15986.26|15906.26|15982.34|15902.34|8
1727062290000|2024-09-23 03:31:30|15982.08|15902.08|15984.57|15904.57|15984.57|15904.57|15981.95|15901.95|10
1727062300000|2024-09-23 03:31:40|15984.59|15904.59|15982.38|15902.38|15986.57|15906.57|15982.38|15902.38|10
1727062310000|2024-09-23 03:31:50|15982.1|15902.1|15978.35|15898.35|15982.37|15902.37|15977.36|15897.36|10
1727062320000|2024-09-23 03:32:00|15978.74|15898.74|15978.34|15898.34|15978.74|15898.74|15976.74|15896.74|10
1727062330000|2024-09-23 03:32:10|15979.17|15899.17|15980.54|15900.54|15980.99|15900.99|15979.17|15899.17|9
1727062340000|2024-09-23 03:32:20|15981.9|15901.9|15980.91|15900.91|15987.53|15907.53|15980.91|15900.91|10
1727062350000|2024-09-23 03:32:30|15983.93|15903.93|15983.99|15903.99|15984.96|15904.96|15982.72|15902.72|10
1727062360000|2024-09-23 03:32:40|15983.89|15903.89|15973.26|15893.26|15983.89|15903.89|15973.26|15893.26|10
1727062370000|2024-09-23 03:32:50|15973.15|15893.15|15971.92|15891.92|15973.15|15893.15|15970.21|15890.21|10
1727062380000|2024-09-23 03:33:00|15971.88|15891.88|15962.94|15882.94|15971.92|15891.92|15962.94|15882.94|10
1727062390000|2024-09-23 03:33:10|15964.31|15884.31|15963.8|15883.8|15965.91|15885.91|15961.95|15881.95|10
1727062400000|2024-09-23 03:33:20|15963.32|15883.32|15962.88|15882.88|15963.8|15883.8|15962.67|15882.67|9
1727062410000|2024-09-23 03:33:30|15964.8|15884.8|15962.97|15882.97|15965.19|15885.19|15962.62|15882.62|10
1727062420000|2024-09-23 03:33:40|15962.91|15882.91|15956.03|15876.03|15962.91|15882.91|15954.71|15874.71|10
1727062430000|2024-09-23 03:33:50|15957.33|15877.33|15956.91|15876.91|15957.54|15877.54|15955.95|15875.95|10
1727062440000|2024-09-23 03:34:00|15956.8|15876.8|15955|15875|15957.94|15877.94|15955|15875|9
1727062450000|2024-09-23 03:34:10|15954.29|15874.29|15954.29|15874.29|15954.89|15874.89|15952.01|15872.01|10
1727062460000|2024-09-23 03:34:20|15953.8|15873.8|15952.09|15872.09|15954.12|15874.12|15951.75|15871.75|10
1727062470000|2024-09-23 03:34:30|15953.74|15873.74|15952.86|15872.86|15958.74|15878.74|15950.4|15870.4|10
1727062480000|2024-09-23 03:34:40|15952.17|15872.17|15949.99|15869.99|15953.85|15873.85|15949.4|15869.4|10
1727062490000|2024-09-23 03:34:50|15947.69|15867.69|15950.44|15870.44|15952.17|15872.17|15946.92|15866.92|9
1727062500000|2024-09-23 03:35:00|15952.04|15872.04|15958.26|15878.26|15958.26|15878.26|15951.45|15871.45|10
1727062510000|2024-09-23 03:35:10|15958.29|15878.29|15963.14|15883.14|15963.14|15883.14|15956.41|15876.41|10
1727062520000|2024-09-23 03:35:20|15962.03|15882.03|15960.09|15880.09|15962.03|15882.03|15958.22|15878.22|10
1727062530000|2024-09-23 03:35:30|15960.37|15880.37|15956.15|15876.15|15960.86|15880.86|15956.15|15876.15|10
1727062540000|2024-09-23 03:35:40|15955.7|15875.7|15953.8|15873.8|15956.97|15876.97|15953.71|15873.71|10
1727062550000|2024-09-23 03:35:50|15951.99|15871.99|15947.93|15867.93|15952|15872|15947.93|15867.93|10
1727062560000|2024-09-23 03:36:00|15948.77|15868.77|15942.14|15862.14|15948.77|15868.77|15942.14|15862.14|10
1727062570000|2024-09-23 03:36:10|15942.22|15862.22|15938.77|15858.77|15943.7|15863.7|15938.65|15858.65|10
1727062580000|2024-09-23 03:36:20|15938.58|15858.58|15935.99|15855.99|15938.58|15858.58|15935.2|15855.2|9
1727062590000|2024-09-23 03:36:30|15935.97|15855.97|15945.18|15865.18|15945.18|15865.18|15932.98|15852.98|10
1727062600000|2024-09-23 03:36:40|15946.47|15866.47|15949.16|15869.16|15950.35|15870.35|15945.86|15865.86|9
1727062610000|2024-09-23 03:36:50|15947.84|15867.84|15949.58|15869.58|15950.98|15870.98|15947.84|15867.84|9
1727062620000|2024-09-23 03:37:00|15949.84|15869.84|15950.36|15870.36|15952.12|15872.12|15949.84|15869.84|10
1727062630000|2024-09-23 03:37:10|15950.82|15870.82|15949.92|15869.92|15951.28|15871.28|15949.66|15869.66|10
1727062640000|2024-09-23 03:37:20|15950.46|15870.46|15947.55|15867.55|15950.46|15870.46|15947.42|15867.42|9
1727062650000|2024-09-23 03:37:30|15947.11|15867.11|15949.07|15869.07|15950.07|15870.07|15947.11|15867.11|9
1727062660000|2024-09-23 03:37:40|15948.84|15868.84|15947.93|15867.93|15949.68|15869.68|15947.65|15867.65|9
1727062670000|2024-09-23 03:37:50|15947.91|15867.91|15944.95|15864.95|15948.04|15868.04|15944.95|15864.95|10
1727062680000|2024-09-23 03:38:00|15944.97|15864.97|15945.33|15865.33|15946|15866|15944.69|15864.69|10
1727062690000|2024-09-23 03:38:10|15946.29|15866.29|15949.8|15869.8|15950|15870|15946.27|15866.27|10
1727062700000|2024-09-23 03:38:20|15949.16|15869.16|15948.03|15868.03|15949.16|15869.16|15946.98|15866.98|8
1727062710000|2024-09-23 03:38:30|15947.88|15867.88|15944.58|15864.58|15947.88|15867.88|15944.58|15864.58|9
1727062720000|2024-09-23 03:38:40|15945.14|15865.14|15945.88|15865.88|15946.07|15866.07|15944.87|15864.87|10
1727062730000|2024-09-23 03:38:50|15946.41|15866.41|15943.2|15863.2|15951.32|15871.32|15943.2|15863.2|10
1727062740000|2024-09-23 03:39:00|15942.94|15862.94|15943.48|15863.48|15943.48|15863.48|15940.35|15860.35|10
1727062750000|2024-09-23 03:39:10|15944.06|15864.06|15945.03|15865.03|15945.03|15865.03|15943.43|15863.43|9
1727062760000|2024-09-23 03:39:20|15944.71|15864.71|15941.96|15861.96|15944.76|15864.76|15941.27|15861.27|10
1727062770000|2024-09-23 03:39:30|15941.09|15861.09|15940.98|15860.98|15942.3|15862.3|15940.61|15860.61|9
1727062780000|2024-09-23 03:39:40|15942.31|15862.31|15942.95|15862.95|15943.11|15863.11|15941.64|15861.64|8
1727062790000|2024-09-23 03:39:50|15943.01|15863.01|15941.89|15861.89|15944.07|15864.07|15940.62|15860.62|10
1727062800000|2024-09-23 03:40:00|15941.85|15861.85|15939.46|15859.46|15942.01|15862.01|15939.18|15859.18|10
1727062810000|2024-09-23 03:40:10|15940.25|15860.25|15939.65|15859.65|15940.25|15860.25|15938.49|15858.49|10
1727062820000|2024-09-23 03:40:20|15939.6|15859.6|15937.54|15857.54|15939.6|15859.6|15937.54|15857.54|9
1727062830000|2024-09-23 03:40:30|15937.52|15857.52|15938.2|15858.2|15939.17|15859.17|15937.52|15857.52|10
1727062840000|2024-09-23 03:40:40|15938.23|15858.23|15944.5|15864.5|15944.5|15864.5|15938.23|15858.23|9
1727062850000|2024-09-23 03:40:50|15944.62|15864.62|15947.15|15867.15|15947.26|15867.26|15944.62|15864.62|10
1727062860000|2024-09-23 03:41:00|15948|15868|15943.44|15863.44|15948|15868|15943.26|15863.26|10
1727062870000|2024-09-23 03:41:10|15943.97|15863.97|15943.44|15863.44|15943.97|15863.97|15942.51|15862.51|10
1727062880000|2024-09-23 03:41:20|15943.48|15863.48|15944.84|15864.84|15944.84|15864.84|15943.19|15863.19|10
1727062890000|2024-09-23 03:41:30|15944.89|15864.89|15946.86|15866.86|15947.65|15867.65|15944.89|15864.89|9
1727062900000|2024-09-23 03:41:40|15947.53|15867.53|15946.59|15866.59|15947.88|15867.88|15946.49|15866.49|10
1727062910000|2024-09-23 03:41:50|15946.58|15866.58|15946.13|15866.13|15946.73|15866.73|15945.24|15865.24|10
1727062920000|2024-09-23 03:42:00|15946.34|15866.34|15944.95|15864.95|15946.34|15866.34|15943.69|15863.69|10
1727062930000|2024-09-23 03:42:10|15945.4|15865.4|15944.67|15864.67|15945.41|15865.41|15944.31|15864.31|10
1727062940000|2024-09-23 03:42:20|15945.44|15865.44|15945.76|15865.76|15945.94|15865.94|15945.05|15865.05|8
1727062950000|2024-09-23 03:42:30|15945.26|15865.26|15944.84|15864.84|15947.17|15867.17|15944.66|15864.66|10
1727062960000|2024-09-23 03:42:40|15945.68|15865.68|15947.16|15867.16|15947.16|15867.16|15945.62|15865.62|9
1727062970000|2024-09-23 03:42:50|15947.2|15867.2|15948.61|15868.61|15948.61|15868.61|15947.11|15867.11|8
1727062980000|2024-09-23 03:43:00|15948.55|15868.55|15945.99|15865.99|15948.55|15868.55|15945.99|15865.99|9
1727062990000|2024-09-23 03:43:10|15946.63|15866.63|15946.08|15866.08|15946.63|15866.63|15946.08|15866.08|10
1727063000000|2024-09-23 03:43:20|15945.63|15865.63|15946.15|15866.15|15947.02|15867.02|15945.63|15865.63|8
1727063010000|2024-09-23 03:43:30|15946.96|15866.96|15949.1|15869.1|15949.1|15869.1|15946.96|15866.96|8
1727063020000|2024-09-23 03:43:40|15949.09|15869.09|15949.25|15869.25|15949.96|15869.96|15948.51|15868.51|8
1727063030000|2024-09-23 03:43:50|15948.24|15868.24|15947.41|15867.41|15948.9|15868.9|15947.41|15867.41|6
1727063040000|2024-09-23 03:44:00|15947.97|15867.97|15950.46|15870.46|15950.47|15870.47|15947.83|15867.83|10
1727063050000|2024-09-23 03:44:10|15949.64|15869.64|15948.15|15868.15|15950.36|15870.36|15947.58|15867.58|10
1727063060000|2024-09-23 03:44:20|15948.14|15868.14|15948.19|15868.19|15948.2|15868.2|15947.2|15867.2|9
1727063070000|2024-09-23 03:44:30|15947.67|15867.67|15948.37|15868.37|15948.84|15868.84|15947.66|15867.66|9
1727063080000|2024-09-23 03:44:40|15948.35|15868.35|15949.5|15869.5|15949.5|15869.5|15948.26|15868.26|8
1727063090000|2024-09-23 03:44:50|15949.49|15869.49|15950.86|15870.86|15950.86|15870.86|15948.91|15868.91|6
1727063100000|2024-09-23 03:45:00|15950.88|15870.88|15950.83|15870.83|15951.28|15871.28|15949.82|15869.82|10
1727063110000|2024-09-23 03:45:10|15950.89|15870.89|15949.61|15869.61|15951.05|15871.05|15949.59|15869.59|9
1727063120000|2024-09-23 03:45:20|15949.13|15869.13|15946.45|15866.45|15949.14|15869.14|15946.45|15866.45|10
1727063130000|2024-09-23 03:45:30|15946.03|15866.03|15945.71|15865.71|15946.11|15866.11|15944.75|15864.75|10
1727063140000|2024-09-23 03:45:40|15945.11|15865.11|15944.32|15864.32|15945.11|15865.11|15943.49|15863.49|9
1727063150000|2024-09-23 03:45:50|15944.44|15864.44|15944.63|15864.63|15945.55|15865.55|15944.44|15864.44|8
1727063160000|2024-09-23 03:46:00|15944.19|15864.19|15939.56|15859.56|15944.42|15864.42|15939.56|15859.56|10
1727063170000|2024-09-23 03:46:10|15939.32|15859.32|15939.06|15859.06|15939.33|15859.33|15936.85|15856.85|10
1727063180000|2024-09-23 03:46:20|15938.86|15858.86|15937.99|15857.99|15938.98|15858.98|15937.98|15857.98|10
1727063190000|2024-09-23 03:46:30|15938.01|15858.01|15934.84|15854.84|15938.01|15858.01|15934.84|15854.84|10
1727063200000|2024-09-23 03:46:40|15933.79|15853.79|15934.1|15854.1|15935.8|15855.8|15933.79|15853.79|10
1727063210000|2024-09-23 03:46:50|15933.71|15853.71|15927.56|15847.56|15933.71|15853.71|15927.12|15847.12|9
1727063220000|2024-09-23 03:47:00|15927.65|15847.65|15929.21|15849.21|15931.45|15851.45|15927.65|15847.65|10
1727063230000|2024-09-23 03:47:10|15930.67|15850.67|15924.48|15844.48|15930.67|15850.67|15924.48|15844.48|9
1727063240000|2024-09-23 03:47:20|15923.7|15843.7|15922.81|15842.81|15924.94|15844.94|15922.81|15842.81|10
1727063250000|2024-09-23 03:47:30|15922.73|15842.73|15925.15|15845.15|15925.15|15845.15|15922.69|15842.69|10
1727063260000|2024-09-23 03:47:40|15925.68|15845.68|15925.57|15845.57|15927.12|15847.12|15925.33|15845.33|10
1727063270000|2024-09-23 03:47:50|15926.21|15846.21|15925.09|15845.09|15926.35|15846.35|15924.3|15844.3|10
1727063280000|2024-09-23 03:48:00|15926.07|15846.07|15928.7|15848.7|15928.7|15848.7|15925.25|15845.25|9
1727063290000|2024-09-23 03:48:10|15927.46|15847.46|15929.68|15849.68|15930.89|15850.89|15927.46|15847.46|10
1727063300000|2024-09-23 03:48:20|15931.86|15851.86|15929.44|15849.44|15931.86|15851.86|15928.7|15848.7|8
1727063310000|2024-09-23 03:48:30|15929.45|15849.45|15931.85|15851.85|15931.85|15851.85|15929.41|15849.41|10
1727063320000|2024-09-23 03:48:40|15931.99|15851.99|15931.89|15851.89|15932.13|15852.13|15930.62|15850.62|10
1727063330000|2024-09-23 03:48:50|15930.87|15850.87|15931.3|15851.3|15931.48|15851.48|15930.65|15850.65|10
1727063340000|2024-09-23 03:49:00|15931.9|15851.9|15931.08|15851.08|15932.11|15852.11|15931.08|15851.08|10
1727063350000|2024-09-23 03:49:10|15932.24|15852.24|15932.2|15852.2|15932.85|15852.85|15931.58|15851.58|9
1727063360000|2024-09-23 03:49:20|15932.19|15852.19|15931.88|15851.88|15932.24|15852.24|15931.29|15851.29|10
1727063370000|2024-09-23 03:49:30|15931.77|15851.77|15926.33|15846.33|15931.77|15851.77|15926.02|15846.02|8
1727063380000|2024-09-23 03:49:40|15926.29|15846.29|15926.43|15846.43|15926.43|15846.43|15923.92|15843.92|10
1727063390000|2024-09-23 03:49:50|15926.42|15846.42|15926.42|15846.42|15926.76|15846.76|15925.76|15845.76|9
1727063400000|2024-09-23 03:50:00|15926.43|15846.43|15924.89|15844.89|15926.61|15846.61|15924.89|15844.89|7
1727063410000|2024-09-23 03:50:10|15924.9|15844.9|15923.99|15843.99|15925.7|15845.7|15923.99|15843.99|10
1727063420000|2024-09-23 03:50:20|15924.38|15844.38|15925.53|15845.53|15926.29|15846.29|15924.38|15844.38|8
1727063430000|2024-09-23 03:50:30|15925.1|15845.1|15927.31|15847.31|15927.31|15847.31|15925.1|15845.1|9
1727063440000|2024-09-23 03:50:40|15928.01|15848.01|15929.08|15849.08|15929.08|15849.08|15927.75|15847.75|9
1727063450000|2024-09-23 03:50:50|15929.57|15849.57|15930.89|15850.89|15930.94|15850.94|15929.22|15849.22|9
1727063460000|2024-09-23 03:51:00|15931.15|15851.15|15931.21|15851.21|15931.27|15851.27|15930.7|15850.7|10
1727063470000|2024-09-23 03:51:10|15931.35|15851.35|15931.72|15851.72|15932.59|15852.59|15931.34|15851.34|10
1727063480000|2024-09-23 03:51:20|15936.66|15856.66|15936.35|15856.35|15936.66|15856.66|15935.03|15855.03|9
1727063490000|2024-09-23 03:51:30|15936.44|15856.44|15938.1|15858.1|15938.21|15858.21|15936.44|15856.44|9
1727063500000|2024-09-23 03:51:40|15937.66|15857.66|15936.14|15856.14|15937.66|15857.66|15936.14|15856.14|6
1727063510000|2024-09-23 03:51:50|15936.78|15856.78|15936.48|15856.48|15936.8|15856.8|15936.36|15856.36|7
1727063520000|2024-09-23 03:52:00|15934.31|15854.31|15934.11|15854.11|15934.74|15854.74|15933.76|15853.76|9
1727063530000|2024-09-23 03:52:10|15933.86|15853.86|15930.5|15850.5|15933.86|15853.86|15930.46|15850.46|9
1727063540000|2024-09-23 03:52:20|15930.67|15850.67|15929.6|15849.6|15931.09|15851.09|15929.6|15849.6|9
1727063550000|2024-09-23 03:52:30|15928.54|15848.54|15929.12|15849.12|15929.46|15849.46|15928.54|15848.54|8
1727063560000|2024-09-23 03:52:40|15930.16|15850.16|15933.25|15853.25|15933.3|15853.3|15930.16|15850.16|9
1727063570000|2024-09-23 03:52:50|15933.09|15853.09|15931.2|15851.2|15933.09|15853.09|15931.2|15851.2|9
1727063580000|2024-09-23 03:53:00|15930.78|15850.78|15931.97|15851.97|15932.09|15852.09|15930.78|15850.78|9
1727063590000|2024-09-23 03:53:10|15932.57|15852.57|15933.5|15853.5|15933.87|15853.87|15932.15|15852.15|9
1727063600000|2024-09-23 03:53:20|15934.03|15854.03|15932.57|15852.57|15934.03|15854.03|15932.57|15852.57|8
1727063610000|2024-09-23 03:53:30|15930.52|15850.52|15931.14|15851.14|15931.17|15851.17|15930.27|15850.27|8
1727063620000|2024-09-23 03:53:40|15931.15|15851.15|15932.12|15852.12|15932.12|15852.12|15931.15|15851.15|6
1727063630000|2024-09-23 03:53:50|15930.98|15850.98|15929.97|15849.97|15932.81|15852.81|15929.97|15849.97|8
1727063640000|2024-09-23 03:54:00|15929.95|15849.95|15926.26|15846.26|15930.11|15850.11|15926.26|15846.26|9
1727063650000|2024-09-23 03:54:10|15925.53|15845.53|15924.35|15844.35|15925.53|15845.53|15924.35|15844.35|8
1727063660000|2024-09-23 03:54:20|15924.72|15844.72|15924.82|15844.82|15925.11|15845.11|15924.2|15844.2|10
1727063670000|2024-09-23 03:54:30|15924.89|15844.89|15926.11|15846.11|15926.11|15846.11|15923.91|15843.91|8
1727063680000|2024-09-23 03:54:40|15925.15|15845.15|15917.25|15837.25|15925.66|15845.66|15917.25|15837.25|10
1727063690000|2024-09-23 03:54:50|15916.31|15836.31|15913.52|15833.52|15916.31|15836.31|15913.47|15833.47|9
1727063700000|2024-09-23 03:55:00|15912.37|15832.37|15915.42|15835.42|15915.92|15835.92|15912.37|15832.37|10
1727063710000|2024-09-23 03:55:10|15914.6|15834.6|15914.86|15834.86|15915.35|15835.35|15914.08|15834.08|8
1727063720000|2024-09-23 03:55:20|15914.87|15834.87|15914.68|15834.68|15915.33|15835.33|15914.65|15834.65|7
1727063730000|2024-09-23 03:55:30|15914.69|15834.69|15912.74|15832.74|15915.23|15835.23|15912.74|15832.74|10
1727063740000|2024-09-23 03:55:40|15913.21|15833.21|15912.27|15832.27|15913.4|15833.4|15912.27|15832.27|10
1727063750000|2024-09-23 03:55:50|15912.14|15832.14|15913.42|15833.42|15913.42|15833.42|15911.74|15831.74|8
1727063760000|2024-09-23 03:56:00|15913.69|15833.69|15915.48|15835.48|15915.85|15835.85|15913.69|15833.69|9
1727063770000|2024-09-23 03:56:10|15915.57|15835.57|15918.47|15838.47|15918.47|15838.47|15915.57|15835.57|10
1727063780000|2024-09-23 03:56:20|15918.49|15838.49|15919.27|15839.27|15919.69|15839.69|15918.49|15838.49|10
1727063790000|2024-09-23 03:56:30|15918.96|15838.96|15919.17|15839.17|15920.62|15840.62|15918.96|15838.96|9
1727063800000|2024-09-23 03:56:40|15919.48|15839.48|15917.49|15837.49|15919.48|15839.48|15917.49|15837.49|8
1727063810000|2024-09-23 03:56:50|15917.69|15837.69|15916.77|15836.77|15918.18|15838.18|15916.77|15836.77|8
1727063820000|2024-09-23 03:57:00|15917.54|15837.54|15915.64|15835.64|15917.63|15837.63|15915.64|15835.64|9
1727063830000|2024-09-23 03:57:10|15915.59|15835.59|15917.1|15837.1|15917.1|15837.1|15915.24|15835.24|9
1727063840000|2024-09-23 03:57:20|15921.26|15841.26|15920.7|15840.7|15921.88|15841.88|15920.54|15840.54|9
1727063850000|2024-09-23 03:57:30|15920.26|15840.26|15916.45|15836.45|15920.71|15840.71|15916.45|15836.45|10
1727063860000|2024-09-23 03:57:40|15917.29|15837.29|15915.29|15835.29|15917.29|15837.29|15915.21|15835.21|9
1727063870000|2024-09-23 03:57:50|15914.84|15834.84|15914.3|15834.3|15914.84|15834.84|15913.15|15833.15|9
1727063880000|2024-09-23 03:58:00|15914.09|15834.09|15915.13|15835.13|15916.83|15836.83|15914.09|15834.09|10
1727063890000|2024-09-23 03:58:10|15914.63|15834.63|15916.17|15836.17|15916.17|15836.17|15914.63|15834.63|9
1727063900000|2024-09-23 03:58:20|15915.63|15835.63|15917.13|15837.13|15917.13|15837.13|15915.63|15835.63|7
1727063910000|2024-09-23 03:58:30|15917.22|15837.22|15916.79|15836.79|15917.22|15837.22|15916.03|15836.03|10
1727063920000|2024-09-23 03:58:40|15916.56|15836.56|15915.47|15835.47|15916.57|15836.57|15914.91|15834.91|10
1727063930000|2024-09-23 03:58:50|15916.25|15836.25|15913.17|15833.17|15916.25|15836.25|15913.17|15833.17|6
1727063940000|2024-09-23 03:59:00|15914|15834|15914.94|15834.94|15914.95|15834.95|15913.16|15833.16|7
1727063950000|2024-09-23 03:59:10|15914.33|15834.33|15915.9|15835.9|15915.9|15835.9|15914.33|15834.33|9
1727063960000|2024-09-23 03:59:20|15915.98|15835.98|15915.6|15835.6|15916.05|15836.05|15915.13|15835.13|8
1727063970000|2024-09-23 03:59:30|15915.53|15835.53|15916.24|15836.24|15916.27|15836.27|15914.5|15834.5|10
1727063980000|2024-09-23 03:59:40|15916.64|15836.64|15915.76|15835.76|15917.24|15837.24|15915.76|15835.76|9
1727063990000|2024-09-23 03:59:50|15916.02|15836.02|15916.62|15836.62|15916.94|15836.94|15916.02|15836.02|9
1727064000000|2024-09-23 04:00:00|15917.25|15837.25|15918.92|15838.92|15919.41|15839.41|15916.68|15836.68|10
1727064010000|2024-09-23 04:00:10|15918.6|15838.6|15921.36|15841.36|15921.59|15841.59|15918.6|15838.6|10
1727064020000|2024-09-23 04:00:20|15921.97|15841.97|15921.51|15841.51|15922.39|15842.39|15921.51|15841.51|8
1727064030000|2024-09-23 04:00:30|15921.13|15841.13|15923.15|15843.15|15923.82|15843.82|15918.21|15838.21|9
1727064040000|2024-09-23 04:00:40|15923.12|15843.12|15923.34|15843.34|15924.65|15844.65|15922.63|15842.63|10
1727064050000|2024-09-23 04:00:50|15923.35|15843.35|15925.66|15845.66|15925.66|15845.66|15923.35|15843.35|10
1727064060000|2024-09-23 04:01:00|15925.49|15845.49|15923.51|15843.51|15925.76|15845.76|15923.51|15843.51|9
1727064070000|2024-09-23 04:01:10|15923.49|15843.49|15922.2|15842.2|15924.83|15844.83|15922.2|15842.2|10
1727064080000|2024-09-23 04:01:20|15922|15842|15925.82|15845.82|15925.82|15845.82|15922|15842|10
1727064090000|2024-09-23 04:01:30|15925.36|15845.36|15923.22|15843.22|15926.26|15846.26|15923.22|15843.22|10
1727064100000|2024-09-23 04:01:40|15923.21|15843.21|15925.27|15845.27|15925.27|15845.27|15922.27|15842.27|10
1727064110000|2024-09-23 04:01:50|15925.59|15845.59|15935.7|15855.7|15935.7|15855.7|15925.58|15845.58|10
1727064120000|2024-09-23 04:02:00|15935.79|15855.79|15933.74|15853.74|15935.79|15855.79|15932.75|15852.75|10
1727064130000|2024-09-23 04:02:10|15933.17|15853.17|15932.7|15852.7|15933.17|15853.17|15931.42|15851.42|10
1727064140000|2024-09-23 04:02:20|15932.93|15852.93|15934.48|15854.48|15934.48|15854.48|15932.7|15852.7|10
1727064150000|2024-09-23 04:02:30|15935.31|15855.31|15931.45|15851.45|15935.31|15855.31|15931.4|15851.4|10
1727064160000|2024-09-23 04:02:40|15931.41|15851.41|15931.83|15851.83|15933.48|15853.48|15931.41|15851.41|10
1727064170000|2024-09-23 04:02:50|15932.15|15852.15|15932.71|15852.71|15933|15853|15932.08|15852.08|9
1727064180000|2024-09-23 04:03:00|15933.61|15853.61|15934.61|15854.61|15935.18|15855.18|15933.61|15853.61|10
1727064190000|2024-09-23 04:03:10|15935.04|15855.04|15937.66|15857.66|15937.66|15857.66|15935.04|15855.04|10
1727064200000|2024-09-23 04:03:20|15937.67|15857.67|15936.75|15856.75|15937.67|15857.67|15935.37|15855.37|9
1727064210000|2024-09-23 04:03:30|15935.9|15855.9|15936.89|15856.89|15937.53|15857.53|15935.9|15855.9|9
1727064220000|2024-09-23 04:03:40|15937.59|15857.59|15935.57|15855.57|15937.59|15857.59|15935.57|15855.57|10
1727064230000|2024-09-23 04:03:50|15935.62|15855.62|15936.51|15856.51|15937.31|15857.31|15935.62|15855.62|9
1727064240000|2024-09-23 04:04:00|15936.61|15856.61|15936.08|15856.08|15936.73|15856.73|15936.05|15856.05|6
1727064250000|2024-09-23 04:04:10|15936.05|15856.05|15933.43|15853.43|15936.05|15856.05|15933.05|15853.05|7
1727064260000|2024-09-23 04:04:20|15933.39|15853.39|15934.6|15854.6|15934.6|15854.6|15933.22|15853.22|8
1727064270000|2024-09-23 04:04:30|15934.85|15854.85|15934.92|15854.92|15935.05|15855.05|15934.27|15854.27|9
1727064280000|2024-09-23 04:04:40|15934.78|15854.78|15936.36|15856.36|15936.37|15856.37|15934.78|15854.78|6
1727064290000|2024-09-23 04:04:50|15936.41|15856.41|15936.5|15856.5|15936.5|15856.5|15936.26|15856.26|7
1727064300000|2024-09-23 04:05:00|15936.52|15856.52|15936.34|15856.34|15937.52|15857.52|15936.34|15856.34|9
1727064310000|2024-09-23 04:05:10|15936.36|15856.36|15934.23|15854.23|15936.36|15856.36|15933.37|15853.37|10
1727064320000|2024-09-23 04:05:20|15934.17|15854.17|15935.93|15855.93|15935.93|15855.93|15934.17|15854.17|8
1727064330000|2024-09-23 04:05:30|15935.99|15855.99|15936.91|15856.91|15936.92|15856.92|15934.8|15854.8|8
1727064340000|2024-09-23 04:05:40|15937.65|15857.65|15936.46|15856.46|15937.67|15857.67|15935.73|15855.73|9
1727064350000|2024-09-23 04:05:50|15936.47|15856.47|15933.97|15853.97|15936.66|15856.66|15933.97|15853.97|10
1727064360000|2024-09-23 04:06:00|15933.96|15853.96|15932.74|15852.74|15934.01|15854.01|15932.4|15852.4|10
1727064370000|2024-09-23 04:06:10|15932.57|15852.57|15930.91|15850.91|15932.6|15852.6|15930.91|15850.91|10
1727064380000|2024-09-23 04:06:20|15930.76|15850.76|15931.11|15851.11|15931.11|15851.11|15927.06|15847.06|9
1727064390000|2024-09-23 04:06:30|15931.07|15851.07|15931.76|15851.76|15932.85|15852.85|15930.4|15850.4|10
1727064400000|2024-09-23 04:06:40|15930.95|15850.95|15928.4|15848.4|15930.95|15850.95|15928.4|15848.4|8
1727064410000|2024-09-23 04:06:50|15928.39|15848.39|15929.51|15849.51|15929.51|15849.51|15928.39|15848.39|7
1727064420000|2024-09-23 04:07:00|15929.49|15849.49|15929.61|15849.61|15932.18|15852.18|15929.01|15849.01|8
1727064430000|2024-09-23 04:07:10|15930.94|15850.94|15928.42|15848.42|15930.96|15850.96|15928.36|15848.36|8
1727064440000|2024-09-23 04:07:20|15928.01|15848.01|15929.57|15849.57|15929.57|15849.57|15927.98|15847.98|10
1727064450000|2024-09-23 04:07:30|15930.44|15850.44|15928.98|15848.98|15930.44|15850.44|15928.98|15848.98|10
1727064460000|2024-09-23 04:07:40|15928.88|15848.88|15927.94|15847.94|15929.15|15849.15|15927.29|15847.29|10
1727064470000|2024-09-23 04:07:50|15926.78|15846.78|15925.82|15845.82|15926.87|15846.87|15925.81|15845.81|9
1727064480000|2024-09-23 04:08:00|15925.83|15845.83|15923.34|15843.34|15926.19|15846.19|15922.92|15842.92|9
1727064490000|2024-09-23 04:08:10|15923.45|15843.45|15926.07|15846.07|15926.07|15846.07|15923.45|15843.45|10
1727064500000|2024-09-23 04:08:20|15926.3|15846.3|15925.86|15845.86|15926.95|15846.95|15925.74|15845.74|10
1727064510000|2024-09-23 04:08:30|15925.69|15845.69|15925.64|15845.64|15925.76|15845.76|15924.69|15844.69|8
1727064520000|2024-09-23 04:08:40|15925.19|15845.19|15925.72|15845.72|15926.37|15846.37|15925.1|15845.1|9
1727064530000|2024-09-23 04:08:50|15926.03|15846.03|15926.13|15846.13|15926.13|15846.13|15920.46|15840.46|9
1727064540000|2024-09-23 04:09:00|15924.97|15844.97|15927.91|15847.91|15927.91|15847.91|15924.97|15844.97|10
1727064550000|2024-09-23 04:09:10|15927.3|15847.3|15927.58|15847.58|15928.08|15848.08|15927.3|15847.3|10
1727064560000|2024-09-23 04:09:20|15927.13|15847.13|15926.83|15846.83|15927.49|15847.49|15926.8|15846.8|10
1727064570000|2024-09-23 04:09:30|15926.88|15846.88|15927.35|15847.35|15927.59|15847.59|15926.6|15846.6|9
1727064580000|2024-09-23 04:09:40|15926.5|15846.5|15926.66|15846.66|15927.11|15847.11|15925.81|15845.81|9
1727064590000|2024-09-23 04:09:50|15925.92|15845.92|15927.63|15847.63|15929.51|15849.51|15925.67|15845.67|10
1727064600000|2024-09-23 04:10:00|15928.51|15848.51|15928.48|15848.48|15928.51|15848.51|15927.15|15847.15|10
1727064610000|2024-09-23 04:10:10|15927.14|15847.14|15926.76|15846.76|15927.14|15847.14|15926.29|15846.29|9
1727064620000|2024-09-23 04:10:20|15927.15|15847.15|15928.18|15848.18|15928.18|15848.18|15926.92|15846.92|8
1727064630000|2024-09-23 04:10:30|15929.09|15849.09|15929.91|15849.91|15929.91|15849.91|15927.86|15847.86|8
1727064640000|2024-09-23 04:10:40|15929.93|15849.93|15928.94|15848.94|15930.05|15850.05|15928.94|15848.94|8
1727064650000|2024-09-23 04:10:50|15928.93|15848.93|15928.84|15848.84|15928.93|15848.93|15928.83|15848.83|8
1727064660000|2024-09-23 04:11:00|15928.79|15848.79|15928.3|15848.3|15928.79|15848.79|15928.26|15848.26|10
1727064670000|2024-09-23 04:11:10|15928.31|15848.31|15926.96|15846.96|15928.46|15848.46|15926.96|15846.96|8
1727064680000|2024-09-23 04:11:20|15926.87|15846.87|15925.98|15845.98|15926.95|15846.95|15925.98|15845.98|10
1727064690000|2024-09-23 04:11:30|15925.97|15845.97|15926.54|15846.54|15926.54|15846.54|15925.61|15845.61|8
1727064700000|2024-09-23 04:11:40|15926.96|15846.96|15925.94|15845.94|15926.96|15846.96|15925.1|15845.1|9
1727064710000|2024-09-23 04:11:50|15925.98|15845.98|15926.13|15846.13|15926.13|15846.13|15925.08|15845.08|8
1727064720000|2024-09-23 04:12:00|15926.26|15846.26|15928.04|15848.04|15928.04|15848.04|15925.76|15845.76|8
1727064730000|2024-09-23 04:12:10|15928.94|15848.94|15929.9|15849.9|15930.82|15850.82|15928.93|15848.93|8
1727064740000|2024-09-23 04:12:20|15930.39|15850.39|15930.65|15850.65|15931.7|15851.7|15929.77|15849.77|10
1727064750000|2024-09-23 04:12:30|15930.4|15850.4|15928.67|15848.67|15930.95|15850.95|15928.67|15848.67|10
1727064760000|2024-09-23 04:12:40|15928.63|15848.63|15927.75|15847.75|15928.63|15848.63|15926.96|15846.96|8
1727064770000|2024-09-23 04:12:50|15927.76|15847.76|15927.35|15847.35|15927.86|15847.86|15927.29|15847.29|10
1727064780000|2024-09-23 04:13:00|15927.17|15847.17|15925.66|15845.66|15927.17|15847.17|15924.55|15844.55|8
1727064790000|2024-09-23 04:13:10|15925.77|15845.77|15927.92|15847.92|15927.92|15847.92|15925.77|15845.77|9
1727064800000|2024-09-23 04:13:20|15927.08|15847.08|15928.03|15848.03|15928.03|15848.03|15926.89|15846.89|9
1727064810000|2024-09-23 04:13:30|15928.05|15848.05|15928.54|15848.54|15929.21|15849.21|15928.05|15848.05|10
1727064820000|2024-09-23 04:13:40|15929.15|15849.15|15928.29|15848.29|15929.15|15849.15|15928.22|15848.22|7
1727064830000|2024-09-23 04:13:50|15928.3|15848.3|15928.4|15848.4|15928.4|15848.4|15927.73|15847.73|10
1727064840000|2024-09-23 04:14:00|15928.38|15848.38|15926.99|15846.99|15928.71|15848.71|15926.99|15846.99|8
1727064850000|2024-09-23 04:14:10|15927.25|15847.25|15924.96|15844.96|15927.25|15847.25|15924.62|15844.62|9
1727064860000|2024-09-23 04:14:20|15924.08|15844.08|15923.33|15843.33|15924.16|15844.16|15922.88|15842.88|9
1727064870000|2024-09-23 04:14:30|15923.97|15843.97|15924.01|15844.01|15924.48|15844.48|15923.46|15843.46|10
1727064880000|2024-09-23 04:14:40|15924.13|15844.13|15923.07|15843.07|15924.13|15844.13|15922.45|15842.45|10
1727064890000|2024-09-23 04:14:50|15923.18|15843.18|15922.4|15842.4|15923.18|15843.18|15921.96|15841.96|10
1727064900000|2024-09-23 04:15:00|15922.39|15842.39|15922.56|15842.56|15922.88|15842.88|15921.77|15841.77|8
1727064910000|2024-09-23 04:15:10|15922.49|15842.49|15920.15|15840.15|15922.49|15842.49|15920.15|15840.15|9
1727064920000|2024-09-23 04:15:20|15920.16|15840.16|15919.4|15839.4|15920.37|15840.37|15919.27|15839.27|6
1727064930000|2024-09-23 04:15:30|15918.78|15838.78|15919.67|15839.67|15919.67|15839.67|15918.55|15838.55|9
1727064940000|2024-09-23 04:15:40|15919.66|15839.66|15919.77|15839.77|15920.03|15840.03|15919.65|15839.65|8
1727064950000|2024-09-23 04:15:50|15919.57|15839.57|15917.45|15837.45|15919.79|15839.79|15917.45|15837.45|10
1727064960000|2024-09-23 04:16:00|15917.43|15837.43|15918.26|15838.26|15918.3|15838.3|15917.43|15837.43|8
1727064970000|2024-09-23 04:16:10|15917.25|15837.25|15917.26|15837.26|15917.77|15837.77|15916.4|15836.4|8
1727064980000|2024-09-23 04:16:20|15916.7|15836.7|15915.31|15835.31|15916.89|15836.89|15915.3|15835.3|7
1727064990000|2024-09-23 04:16:30|15915.27|15835.27|15914.41|15834.41|15915.86|15835.86|15914.41|15834.41|10
1727065000000|2024-09-23 04:16:40|15914.03|15834.03|15912.07|15832.07|15914.17|15834.17|15912.07|15832.07|9
1727065010000|2024-09-23 04:16:50|15912.47|15832.47|15912.97|15832.97|15913|15833|15912.47|15832.47|7
1727065020000|2024-09-23 04:17:00|15912.96|15832.96|15913.51|15833.51|15914.32|15834.32|15912.55|15832.55|9
1727065030000|2024-09-23 04:17:10|15913.5|15833.5|15913.08|15833.08|15913.5|15833.5|15912.19|15832.19|8
1727065040000|2024-09-23 04:17:20|15913.09|15833.09|15911.59|15831.59|15913.09|15833.09|15911.33|15831.33|8
1727065050000|2024-09-23 04:17:30|15911.26|15831.26|15911.41|15831.41|15911.46|15831.46|15909.91|15829.91|8
1727065060000|2024-09-23 04:17:40|15912.23|15832.23|15910.75|15830.75|15912.52|15832.52|15910.74|15830.74|9
1727065070000|2024-09-23 04:17:50|15911.05|15831.05|15910.6|15830.6|15911.05|15831.05|15909.15|15829.15|9
1727065080000|2024-09-23 04:18:00|15910.55|15830.55|15908.23|15828.23|15910.55|15830.55|15907.9|15827.9|8
1727065090000|2024-09-23 04:18:10|15908.46|15828.46|15908.05|15828.05|15908.46|15828.46|15907|15827|10
1727065100000|2024-09-23 04:18:20|15908.06|15828.06|15905.56|15825.56|15908.06|15828.06|15905.56|15825.56|10
1727065110000|2024-09-23 04:18:30|15905.69|15825.69|15903.45|15823.45|15906.73|15826.73|15903.45|15823.45|10
1727065120000|2024-09-23 04:18:40|15903.71|15823.71|15901.33|15821.33|15903.76|15823.76|15899.72|15819.72|8
1727065130000|2024-09-23 04:18:50|15902.42|15822.42|15903.08|15823.08|15903.81|15823.81|15902.02|15822.02|10
1727065140000|2024-09-23 04:19:00|15903.09|15823.09|15902.16|15822.16|15903.09|15823.09|15900.95|15820.95|9
1727065150000|2024-09-23 04:19:10|15902.34|15822.34|15902.18|15822.18|15902.93|15822.93|15901.53|15821.53|10
1727065160000|2024-09-23 04:19:20|15902.27|15822.27|15898.2|15818.2|15902.27|15822.27|15898.2|15818.2|10
1727065170000|2024-09-23 04:19:30|15897.78|15817.78|15896.09|15816.09|15897.78|15817.78|15894.95|15814.95|10
1727065180000|2024-09-23 04:19:40|15895.77|15815.77|15891.96|15811.96|15895.77|15815.77|15891.96|15811.96|10
1727065190000|2024-09-23 04:19:50|15892.13|15812.13|15887.59|15807.59|15892.92|15812.92|15886.79|15806.79|9
1727065200000|2024-09-23 04:20:00|15887.53|15807.53|15887.22|15807.22|15888.64|15808.64|15886.97|15806.97|9
1727065210000|2024-09-23 04:20:10|15887.23|15807.23|15887.4|15807.4|15888.45|15808.45|15887.23|15807.23|9
1727065220000|2024-09-23 04:20:20|15886.9|15806.9|15887.42|15807.42|15887.73|15807.73|15886.9|15806.9|9
1727065230000|2024-09-23 04:20:30|15887.64|15807.64|15888.13|15808.13|15888.13|15808.13|15887.18|15807.18|9
1727065240000|2024-09-23 04:20:40|15888.31|15808.31|15888.34|15808.34|15889.18|15809.18|15888.27|15808.27|10
1727065250000|2024-09-23 04:20:50|15888.42|15808.42|15890.69|15810.69|15890.69|15810.69|15888.42|15808.42|10
1727065260000|2024-09-23 04:21:00|15891.83|15811.83|15890.84|15810.84|15891.83|15811.83|15889.85|15809.85|10
1727065270000|2024-09-23 04:21:10|15891.41|15811.41|15891.36|15811.36|15891.66|15811.66|15891|15811|8
1727065280000|2024-09-23 04:21:20|15891.13|15811.13|15893.16|15813.16|15893.44|15813.44|15890.49|15810.49|10
1727065290000|2024-09-23 04:21:30|15893.55|15813.55|15893.49|15813.49|15894.96|15814.96|15893.49|15813.49|10
1727065300000|2024-09-23 04:21:40|15893.48|15813.48|15891.98|15811.98|15894.06|15814.06|15891.98|15811.98|9
1727065310000|2024-09-23 04:21:50|15891.95|15811.95|15890.46|15810.46|15891.95|15811.95|15890.46|15810.46|9
1727065320000|2024-09-23 04:22:00|15890.65|15810.65|15890.21|15810.21|15890.65|15810.65|15889.9|15809.9|10
1727065330000|2024-09-23 04:22:10|15890.19|15810.19|15889.53|15809.53|15890.38|15810.38|15889.19|15809.19|7
1727065340000|2024-09-23 04:22:20|15889.38|15809.38|15888.44|15808.44|15889.38|15809.38|15887.15|15807.15|8
1727065350000|2024-09-23 04:22:30|15888.87|15808.87|15887.19|15807.19|15888.87|15808.87|15887.19|15807.19|9
1727065360000|2024-09-23 04:22:40|15885.06|15805.06|15883.83|15803.83|15885.37|15805.37|15883.12|15803.12|10
1727065370000|2024-09-23 04:22:50|15884.04|15804.04|15885.39|15805.39|15885.39|15805.39|15884.04|15804.04|10
1727065380000|2024-09-23 04:23:00|15883.96|15803.96|15883.86|15803.86|15884.84|15804.84|15883.83|15803.83|9
1727065390000|2024-09-23 04:23:10|15883.78|15803.78|15880.5|15800.5|15883.78|15803.78|15880.5|15800.5|10
1727065400000|2024-09-23 04:23:20|15880.53|15800.53|15881.87|15801.87|15881.97|15801.97|15880.53|15800.53|8
1727065410000|2024-09-23 04:23:30|15882.15|15802.15|15879.71|15799.71|15882.15|15802.15|15879.67|15799.67|10
1727065420000|2024-09-23 04:23:40|15880.85|15800.85|15878.59|15798.59|15880.86|15800.86|15878.59|15798.59|9
1727065430000|2024-09-23 04:23:50|15877.97|15797.97|15872.42|15792.42|15877.97|15797.97|15871.74|15791.74|10
1727065440000|2024-09-23 04:24:00|15871.37|15791.37|15872.26|15792.26|15872.36|15792.36|15870.64|15790.64|10
1727065450000|2024-09-23 04:24:10|15872.37|15792.37|15873.43|15793.43|15873.78|15793.78|15872.04|15792.04|10
1727065460000|2024-09-23 04:24:20|15872.73|15792.73|15872.99|15792.99|15873.51|15793.51|15872.64|15792.64|10
1727065470000|2024-09-23 04:24:30|15872.81|15792.81|15871.02|15791.02|15873.15|15793.15|15871.02|15791.02|10
1727065480000|2024-09-23 04:24:40|15870.98|15790.98|15869.33|15789.33|15870.98|15790.98|15868.27|15788.27|9
1727065490000|2024-09-23 04:24:50|15869.5|15789.5|15866.29|15786.29|15869.5|15789.5|15866.26|15786.26|9
1727065500000|2024-09-23 04:25:00|15866.3|15786.3|15865.13|15785.13|15866.3|15786.3|15863.65|15783.65|10
1727065510000|2024-09-23 04:25:10|15863.79|15783.79|15867.05|15787.05|15867.05|15787.05|15862.7|15782.7|9
1727065520000|2024-09-23 04:25:20|15866.45|15786.45|15865.76|15785.76|15866.72|15786.72|15865.63|15785.63|9
1727065530000|2024-09-23 04:25:30|15865.77|15785.77|15866.29|15786.29|15866.39|15786.39|15865.77|15785.77|9
1727065540000|2024-09-23 04:25:40|15864.83|15784.83|15864.35|15784.35|15864.83|15784.83|15863.06|15783.06|9
1727065550000|2024-09-23 04:25:50|15864.86|15784.86|15859.58|15779.58|15866.15|15786.15|15859.58|15779.58|9
1727065560000|2024-09-23 04:26:00|15859.24|15779.24|15856.68|15776.68|15859.24|15779.24|15856.68|15776.68|10
1727065570000|2024-09-23 04:26:10|15856.77|15776.77|15856.31|15776.31|15857.3|15777.3|15856.31|15776.31|10
1727065580000|2024-09-23 04:26:20|15856.63|15776.63|15856.76|15776.76|15856.97|15776.97|15856.23|15776.23|9
1727065590000|2024-09-23 04:26:30|15856.78|15776.78|15857.89|15777.89|15858.41|15778.41|15856.78|15776.78|8
1727065600000|2024-09-23 04:26:40|15858.31|15778.31|15859.34|15779.34|15859.52|15779.52|15858.31|15778.31|7
1727065610000|2024-09-23 04:26:50|15859.55|15779.55|15858.94|15778.94|15859.71|15779.71|15858.94|15778.94|7
1727065620000|2024-09-23 04:27:00|15858.91|15778.91|15857.74|15777.74|15858.91|15778.91|15857.42|15777.42|9
1727065630000|2024-09-23 04:27:10|15857.75|15777.75|15856.57|15776.57|15858.25|15778.25|15856.57|15776.57|10
1727065640000|2024-09-23 04:27:20|15856.52|15776.52|15856.24|15776.24|15856.73|15776.73|15854.53|15774.53|10
1727065650000|2024-09-23 04:27:30|15854.7|15774.7|15852.63|15772.63|15854.74|15774.74|15852.63|15772.63|10
1727065660000|2024-09-23 04:27:40|15853.57|15773.57|15852.62|15772.62|15853.58|15773.58|15852|15772|7
1727065670000|2024-09-23 04:27:50|15852.57|15772.57|15852.36|15772.36|15852.57|15772.57|15852.36|15772.36|6
1727065680000|2024-09-23 04:28:00|15852.04|15772.04|15854.79|15774.79|15854.79|15774.79|15852.04|15772.04|10
1727065690000|2024-09-23 04:28:10|15854.22|15774.22|15852.93|15772.93|15854.32|15774.32|15852.87|15772.87|10
1727065700000|2024-09-23 04:28:20|15853.71|15773.71|15853.04|15773.04|15854.06|15774.06|15852.78|15772.78|9
1727065710000|2024-09-23 04:28:30|15852.96|15772.96|15853.49|15773.49|15853.76|15773.76|15852.83|15772.83|10
1727065720000|2024-09-23 04:28:40|15853.51|15773.51|15852.63|15772.63|15853.95|15773.95|15852.63|15772.63|9
1727065730000|2024-09-23 04:28:50|15852.7|15772.7|15851.4|15771.4|15852.7|15772.7|15850.75|15770.75|10
1727065740000|2024-09-23 04:29:00|15851.64|15771.64|15851.65|15771.65|15851.99|15771.99|15850.85|15770.85|9
1727065750000|2024-09-23 04:29:10|15850.67|15770.67|15850.03|15770.03|15850.87|15770.87|15849.79|15769.79|10
1727065760000|2024-09-23 04:29:20|15849.98|15769.98|15848.33|15768.33|15849.98|15769.98|15848.28|15768.28|10
1727065770000|2024-09-23 04:29:30|15848.32|15768.32|15832.36|15752.36|15848.32|15768.32|15832.36|15752.36|10
1727065780000|2024-09-23 04:29:40|15832.85|15752.85|15830.48|15750.48|15832.85|15752.85|15829.52|15749.52|10
1727065790000|2024-09-23 04:29:50|15830.84|15750.84|15830.03|15750.03|15833.15|15753.15|15830.03|15750.03|10
1727065800000|2024-09-23 04:30:00|15830.08|15750.08|15830.45|15750.45|15830.45|15750.45|15827.63|15747.63|10
1727065810000|2024-09-23 04:30:10|15830.4|15750.4|15831.5|15751.5|15831.5|15751.5|15828.88|15748.88|10
1727065820000|2024-09-23 04:30:20|15832.28|15752.28|15832.91|15752.91|15833.68|15753.68|15832.16|15752.16|10
1727065830000|2024-09-23 04:30:30|15832.94|15752.94|15833.71|15753.71|15834.25|15754.25|15831.76|15751.76|9
1727065840000|2024-09-23 04:30:40|15833.62|15753.62|15837.82|15757.82|15838.17|15758.17|15833.62|15753.62|10
1727065850000|2024-09-23 04:30:50|15837.86|15757.86|15838.67|15758.67|15838.67|15758.67|15836.89|15756.89|9
1727065860000|2024-09-23 04:31:00|15838.72|15758.72|15837.8|15757.8|15838.72|15758.72|15835.98|15755.98|9
1727065870000|2024-09-23 04:31:10|15839.01|15759.01|15839.06|15759.06|15841.05|15761.05|15839.01|15759.01|9
1727065880000|2024-09-23 04:31:20|15837.18|15757.18|15838.48|15758.48|15838.48|15758.48|15836.57|15756.57|10
1727065890000|2024-09-23 04:31:30|15838.49|15758.49|15835.7|15755.7|15838.49|15758.49|15835.7|15755.7|9
1727065900000|2024-09-23 04:31:40|15835.68|15755.68|15834.78|15754.78|15836.24|15756.24|15834.78|15754.78|10
1727065910000|2024-09-23 04:31:50|15834.61|15754.61|15835.91|15755.91|15835.92|15755.92|15834.61|15754.61|9
1727065920000|2024-09-23 04:32:00|15833.76|15753.76|15832.82|15752.82|15833.76|15753.76|15831.97|15751.97|10
1727065930000|2024-09-23 04:32:10|15832.79|15752.79|15832.25|15752.25|15832.79|15752.79|15830.65|15750.65|8
1727065940000|2024-09-23 04:32:20|15832.58|15752.58|15832.45|15752.45|15832.58|15752.58|15831.72|15751.72|8
1727065950000|2024-09-23 04:32:30|15831.98|15751.98|15830.57|15750.57|15832.56|15752.56|15830.57|15750.57|10
1727065960000|2024-09-23 04:32:40|15830.66|15750.66|15828.21|15748.21|15830.82|15750.82|15828.21|15748.21|8
1727065970000|2024-09-23 04:32:50|15827.22|15747.22|15826.69|15746.69|15827.94|15747.94|15826.31|15746.31|10
1727065980000|2024-09-23 04:33:00|15825.72|15745.72|15826.05|15746.05|15827.16|15747.16|15825.72|15745.72|9
1727065990000|2024-09-23 04:33:10|15826.01|15746.01|15821.34|15741.34|15826.01|15746.01|15821.34|15741.34|8
1727066000000|2024-09-23 04:33:20|15821.64|15741.64|15818.23|15738.23|15821.64|15741.64|15818.23|15738.23|10
1727066010000|2024-09-23 04:33:30|15818.66|15738.66|15817|15737|15818.66|15738.66|15816.46|15736.46|9
1727066020000|2024-09-23 04:33:40|15817.89|15737.89|15817.58|15737.58|15819.73|15739.73|15817.58|15737.58|10
1727066030000|2024-09-23 04:33:50|15817.31|15737.31|15815.95|15735.95|15818.06|15738.06|15815.95|15735.95|8
1727066040000|2024-09-23 04:34:00|15815.59|15735.59|15814.95|15734.95|15816.62|15736.62|15814.95|15734.95|9
1727066050000|2024-09-23 04:34:10|15814.14|15734.14|15809.88|15729.88|15814.14|15734.14|15809.88|15729.88|9
1727066060000|2024-09-23 04:34:20|15810.35|15730.35|15810.62|15730.62|15812.38|15732.38|15809.78|15729.78|10
1727066070000|2024-09-23 04:34:30|15810.73|15730.73|15808.62|15728.62|15810.73|15730.73|15808.62|15728.62|10
1727066080000|2024-09-23 04:34:40|15808.61|15728.61|15808.79|15728.79|15809.4|15729.4|15808.28|15728.28|10
1727066090000|2024-09-23 04:34:50|15808.84|15728.84|15807.21|15727.21|15809.76|15729.76|15806.28|15726.28|10
1727066100000|2024-09-23 04:35:00|15807.01|15727.01|15807.79|15727.79|15808.61|15728.61|15806.96|15726.96|10
1727066110000|2024-09-23 04:35:10|15808.73|15728.73|15811.72|15731.72|15811.75|15731.75|15808.73|15728.73|9
1727066120000|2024-09-23 04:35:20|15811.27|15731.27|15808.16|15728.16|15811.3|15731.3|15807.87|15727.87|9
1727066130000|2024-09-23 04:35:30|15808.08|15728.08|15807.46|15727.46|15808.08|15728.08|15807.12|15727.12|8
1727066140000|2024-09-23 04:35:40|15807.63|15727.63|15810.2|15730.2|15810.36|15730.36|15807.63|15727.63|9
1727066150000|2024-09-23 04:35:50|15803.2|15723.2|15802.3|15722.3|15803.2|15723.2|15801.99|15721.99|9
1727066160000|2024-09-23 04:36:00|15802.29|15722.29|15803.05|15723.05|15803.16|15723.16|15802.07|15722.07|8
1727066170000|2024-09-23 04:36:10|15803.07|15723.07|15809.6|15729.6|15809.6|15729.6|15802.89|15722.89|8
1727066180000|2024-09-23 04:36:20|15809.63|15729.63|15808.4|15728.4|15809.72|15729.72|15807.83|15727.83|10
1727066190000|2024-09-23 04:36:30|15808.47|15728.47|15815.74|15735.74|15815.74|15735.74|15808.47|15728.47|10
1727066200000|2024-09-23 04:36:40|15816.99|15736.99|15818.1|15738.1|15818.1|15738.1|15816.22|15736.22|10
1727066210000|2024-09-23 04:36:50|15818.15|15738.15|15818.36|15738.36|15819.43|15739.43|15817.94|15737.94|10
1727066220000|2024-09-23 04:37:00|15818.27|15738.27|15819.28|15739.28|15819.61|15739.61|15817.5|15737.5|10
1727066230000|2024-09-23 04:37:10|15819.38|15739.38|15818.06|15738.06|15820.45|15740.45|15818.06|15738.06|10
1727066240000|2024-09-23 04:37:20|15818.74|15738.74|15817.81|15737.81|15819.21|15739.21|15817.81|15737.81|10
1727066250000|2024-09-23 04:37:30|15817.47|15737.47|15817.57|15737.57|15818.11|15738.11|15817.47|15737.47|9
1727066260000|2024-09-23 04:37:40|15817.56|15737.56|15814.67|15734.67|15817.56|15737.56|15814.37|15734.37|8
1727066270000|2024-09-23 04:37:50|15814.6|15734.6|15815.84|15735.84|15815.84|15735.84|15814.6|15734.6|6
1727066280000|2024-09-23 04:38:00|15815.85|15735.85|15815.55|15735.55|15816.88|15736.88|15815.15|15735.15|9
1727066290000|2024-09-23 04:38:10|15815.56|15735.56|15817.34|15737.34|15817.34|15737.34|15815.5|15735.5|7
1727066300000|2024-09-23 04:38:20|15817.39|15737.39|15818.56|15738.56|15818.56|15738.56|15817.39|15737.39|8
1727066310000|2024-09-23 04:38:30|15818.96|15738.96|15819.48|15739.48|15819.97|15739.97|15818.55|15738.55|10
1727066320000|2024-09-23 04:38:40|15819.63|15739.63|15818.24|15738.24|15820.43|15740.43|15818.24|15738.24|9
1727066330000|2024-09-23 04:38:50|15818.1|15738.1|15820.48|15740.48|15821.46|15741.46|15818.1|15738.1|10
1727066340000|2024-09-23 04:39:00|15820.15|15740.15|15822.24|15742.24|15822.24|15742.24|15820.12|15740.12|9
1727066350000|2024-09-23 04:39:10|15822.76|15742.76|15823.22|15743.22|15823.64|15743.64|15822.61|15742.61|9
1727066360000|2024-09-23 04:39:20|15823.25|15743.25|15823.75|15743.75|15824.23|15744.23|15823.25|15743.25|9
1727066370000|2024-09-23 04:39:30|15823.21|15743.21|15824.05|15744.05|15824.05|15744.05|15823.2|15743.2|8
1727066380000|2024-09-23 04:39:40|15824.36|15744.36|15825.46|15745.46|15825.46|15745.46|15824.36|15744.36|8
1727066390000|2024-09-23 04:39:50|15825.48|15745.48|15822.56|15742.56|15825.57|15745.57|15822.56|15742.56|8
1727066400000|2024-09-23 04:40:00|15822.55|15742.55|15821.39|15741.39|15822.91|15742.91|15821.39|15741.39|9
1727066410000|2024-09-23 04:40:10|15820.86|15740.86|15820.29|15740.29|15821.2|15741.2|15820.29|15740.29|9
1727066420000|2024-09-23 04:40:20|15820|15740|15817.07|15737.07|15820|15740|15817.07|15737.07|8
1727066430000|2024-09-23 04:40:30|15817.04|15737.04|15816.08|15736.08|15817.04|15737.04|15815.71|15735.71|10
1727066440000|2024-09-23 04:40:40|15816.17|15736.17|15819.44|15739.44|15819.81|15739.81|15816.17|15736.17|9
1727066450000|2024-09-23 04:40:50|15819.33|15739.33|15819.25|15739.25|15819.69|15739.69|15819.25|15739.25|9
1727066460000|2024-09-23 04:41:00|15819.91|15739.91|15820.68|15740.68|15820.68|15740.68|15819.53|15739.53|10
1727066470000|2024-09-23 04:41:10|15823.55|15743.55|15824.11|15744.11|15824.11|15744.11|15822.26|15742.26|9
1727066480000|2024-09-23 04:41:20|15825.14|15745.14|15825.3|15745.3|15826.43|15746.43|15825.14|15745.14|9
1727066490000|2024-09-23 04:41:30|15825.29|15745.29|15827.07|15747.07|15827.46|15747.46|15825.25|15745.25|9
1727066500000|2024-09-23 04:41:40|15828.99|15748.99|15828.27|15748.27|15829.05|15749.05|15828.27|15748.27|7
1727066510000|2024-09-23 04:41:50|15828.41|15748.41|15828.43|15748.43|15828.7|15748.7|15828.32|15748.32|6
1727066520000|2024-09-23 04:42:00|15828.1|15748.1|15825.84|15745.84|15828.1|15748.1|15825.84|15745.84|10
1727066530000|2024-09-23 04:42:10|15825.54|15745.54|15824.06|15744.06|15826.13|15746.13|15824.06|15744.06|9
1727066540000|2024-09-23 04:42:20|15821.9|15741.9|15820.37|15740.37|15821.9|15741.9|15820.37|15740.37|9
1727066550000|2024-09-23 04:42:30|15820.44|15740.44|15821.25|15741.25|15821.31|15741.31|15820.44|15740.44|9
1727066560000|2024-09-23 04:42:40|15821.24|15741.24|15820.64|15740.64|15821.24|15741.24|15820.64|15740.64|9
1727066570000|2024-09-23 04:42:50|15820.63|15740.63|15817.12|15737.12|15820.63|15740.63|15817.12|15737.12|9
1727066580000|2024-09-23 04:43:00|15816.99|15736.99|15818.46|15738.46|15818.78|15738.78|15816.99|15736.99|9
1727066590000|2024-09-23 04:43:10|15818.23|15738.23|15817.62|15737.62|15818.23|15738.23|15817.5|15737.5|9
1727066600000|2024-09-23 04:43:20|15817.6|15737.6|15818.08|15738.08|15818.08|15738.08|15817.58|15737.58|7
1727066610000|2024-09-23 04:43:30|15818.09|15738.09|15818|15738|15818.23|15738.23|15817.23|15737.23|8
1727066620000|2024-09-23 04:43:40|15817.98|15737.98|15817.43|15737.43|15817.98|15737.98|15817.05|15737.05|7
1727066630000|2024-09-23 04:43:50|15817.35|15737.35|15818.43|15738.43|15818.43|15738.43|15817.35|15737.35|5
1727066640000|2024-09-23 04:44:00|15818.42|15738.42|15816.04|15736.04|15818.42|15738.42|15815.96|15735.96|10
1727066650000|2024-09-23 04:44:10|15816.09|15736.09|15816.48|15736.48|15816.48|15736.48|15815.28|15735.28|9
1727066660000|2024-09-23 04:44:20|15816.49|15736.49|15815.45|15735.45|15816.49|15736.49|15814.89|15734.89|9
1727066670000|2024-09-23 04:44:30|15815.67|15735.67|15816.31|15736.31|15816.61|15736.61|15815.67|15735.67|6
1727066680000|2024-09-23 04:44:40|15816.62|15736.62|15815.45|15735.45|15816.62|15736.62|15815.45|15735.45|7
1727066690000|2024-09-23 04:44:50|15815.76|15735.76|15815.19|15735.19|15816.27|15736.27|15815.19|15735.19|6
1727066700000|2024-09-23 04:45:00|15815.17|15735.17|15815.67|15735.67|15815.68|15735.68|15815.14|15735.14|8
1727066710000|2024-09-23 04:45:10|15815.64|15735.64|15816.01|15736.01|15816.01|15736.01|15814.42|15734.42|9
1727066720000|2024-09-23 04:45:20|15815.5|15735.5|15816.74|15736.74|15816.74|15736.74|15815.5|15735.5|9
1727066730000|2024-09-23 04:45:30|15816.78|15736.78|15816.61|15736.61|15816.81|15736.81|15816.61|15736.61|7
1727066740000|2024-09-23 04:45:40|15816.62|15736.62|15817.39|15737.39|15817.44|15737.44|15816.62|15736.62|8
1727066750000|2024-09-23 04:45:50|15817.37|15737.37|15817.88|15737.88|15817.88|15737.88|15817.36|15737.36|9
1727066760000|2024-09-23 04:46:00|15817.56|15737.56|15814.5|15734.5|15817.56|15737.56|15814.5|15734.5|8
1727066770000|2024-09-23 04:46:10|15813.27|15733.27|15813.49|15733.49|15814.01|15734.01|15813.2|15733.2|8
1727066780000|2024-09-23 04:46:20|15813.25|15733.25|15813.14|15733.14|15813.71|15733.71|15813.04|15733.04|10
1727066790000|2024-09-23 04:46:30|15813.16|15733.16|15812.24|15732.24|15813.83|15733.83|15812.24|15732.24|10
1727066800000|2024-09-23 04:46:40|15812.25|15732.25|15811.02|15731.02|15812.25|15732.25|15811.02|15731.02|7
1727066810000|2024-09-23 04:46:50|15811.61|15731.61|15811.55|15731.55|15811.62|15731.62|15811.55|15731.55|5
1727066820000|2024-09-23 04:47:00|15811.46|15731.46|15806.14|15726.14|15811.46|15731.46|15806.14|15726.14|9
1727066830000|2024-09-23 04:47:10|15805.4|15725.4|15804.32|15724.32|15805.4|15725.4|15803.83|15723.83|10
1727066840000|2024-09-23 04:47:20|15804.39|15724.39|15803.01|15723.01|15804.48|15724.48|15803.01|15723.01|9
1727066850000|2024-09-23 04:47:30|15802.99|15722.99|15803.78|15723.78|15803.78|15723.78|15802.99|15722.99|9
1727066860000|2024-09-23 04:47:40|15803.75|15723.75|15802.75|15722.75|15803.82|15723.82|15802.7|15722.7|9
1727066870000|2024-09-23 04:47:50|15802.54|15722.54|15802.16|15722.16|15802.54|15722.54|15802.16|15722.16|8
1727066880000|2024-09-23 04:48:00|15802.67|15722.67|15801.01|15721.01|15802.67|15722.67|15801.01|15721.01|10
1727066890000|2024-09-23 04:48:10|15799.96|15719.96|15800.61|15720.61|15801.02|15721.02|15799.28|15719.28|10
1727066900000|2024-09-23 04:48:20|15798.66|15718.66|15796.48|15716.48|15798.66|15718.66|15796.42|15716.42|7
1727066910000|2024-09-23 04:48:30|15796.4|15716.4|15798.11|15718.11|15798.11|15718.11|15795.43|15715.43|10
1727066920000|2024-09-23 04:48:40|15798.16|15718.16|15800.07|15720.07|15800.07|15720.07|15798.16|15718.16|9
1727066930000|2024-09-23 04:48:50|15800.08|15720.08|15801.77|15721.77|15801.77|15721.77|15800.08|15720.08|8
1727066940000|2024-09-23 04:49:00|15801.91|15721.91|15802.46|15722.46|15802.46|15722.46|15801.43|15721.43|10
1727066950000|2024-09-23 04:49:10|15802.8|15722.8|15804.22|15724.22|15804.52|15724.52|15802.8|15722.8|9
1727066960000|2024-09-23 04:49:20|15804.23|15724.23|15802.78|15722.78|15804.27|15724.27|15802.67|15722.67|8
1727066970000|2024-09-23 04:49:30|15802.77|15722.77|15801.01|15721.01|15802.77|15722.77|15801.01|15721.01|8
1727066980000|2024-09-23 04:49:40|15801.95|15721.95|15801.43|15721.43|15803.04|15723.04|15801.43|15721.43|9
1727066990000|2024-09-23 04:49:50|15801.95|15721.95|15803.3|15723.3|15803.3|15723.3|15801.94|15721.94|8
1727067000000|2024-09-23 04:50:00|15803.1|15723.1|15802.88|15722.88|15804.12|15724.12|15802.88|15722.88|7
1727067010000|2024-09-23 04:50:10|15802.39|15722.39|15800.04|15720.04|15802.44|15722.44|15800.04|15720.04|9
1727067020000|2024-09-23 04:50:20|15799.48|15719.48|15800.97|15720.97|15800.97|15720.97|15798.55|15718.55|9
1727067030000|2024-09-23 04:50:30|15801.41|15721.41|15802.69|15722.69|15802.69|15722.69|15800.98|15720.98|10
1727067040000|2024-09-23 04:50:40|15802.73|15722.73|15802.92|15722.92|15803.82|15723.82|15802.73|15722.73|9
1727067050000|2024-09-23 04:50:50|15803.68|15723.68|15803.83|15723.83|15804.12|15724.12|15803.68|15723.68|9
1727067060000|2024-09-23 04:51:00|15803.59|15723.59|15803.04|15723.04|15803.59|15723.59|15803.04|15723.04|8
1727067070000|2024-09-23 04:51:10|15803.08|15723.08|15804.87|15724.87|15804.87|15724.87|15803.08|15723.08|9
1727067080000|2024-09-23 04:51:20|15804.9|15724.9|15805.18|15725.18|15805.85|15725.85|15804.67|15724.67|9
1727067090000|2024-09-23 04:51:30|15805.62|15725.62|15810.37|15730.37|15810.37|15730.37|15805.56|15725.56|8
1727067100000|2024-09-23 04:51:40|15809.39|15729.39|15809.97|15729.97|15809.97|15729.97|15808.55|15728.55|8
1727067110000|2024-09-23 04:51:50|15810.62|15730.62|15810.58|15730.58|15811.05|15731.05|15810.05|15730.05|9
1727067120000|2024-09-23 04:52:00|15810.59|15730.59|15810.62|15730.62|15810.62|15730.62|15809.02|15729.02|8
1727067130000|2024-09-23 04:52:10|15809.98|15729.98|15809.52|15729.52|15809.98|15729.98|15809.52|15729.52|9
1727067140000|2024-09-23 04:52:20|15809.5|15729.5|15809.17|15729.17|15809.5|15729.5|15808.77|15728.77|8
1727067150000|2024-09-23 04:52:30|15809.18|15729.18|15806.82|15726.82|15809.18|15729.18|15806.31|15726.31|8
1727067160000|2024-09-23 04:52:40|15806.81|15726.81|15805.54|15725.54|15806.81|15726.81|15805.07|15725.07|6
1727067170000|2024-09-23 04:52:50|15805.53|15725.53|15805.69|15725.69|15805.69|15725.69|15805.24|15725.24|6
1727067180000|2024-09-23 04:53:00|15805.64|15725.64|15805.09|15725.09|15805.65|15725.65|15805.09|15725.09|8
1727067190000|2024-09-23 04:53:10|15804.68|15724.68|15805.53|15725.53|15805.53|15725.53|15804.68|15724.68|10
1727067200000|2024-09-23 04:53:20|15805.56|15725.56|15804.09|15724.09|15805.57|15725.57|15803.67|15723.67|9
1727067210000|2024-09-23 04:53:30|15804.08|15724.08|15804.39|15724.39|15804.39|15724.39|15803.75|15723.75|10
1727067220000|2024-09-23 04:53:40|15804.4|15724.4|15805.59|15725.59|15805.77|15725.77|15804.37|15724.37|10
1727067230000|2024-09-23 04:53:50|15805.07|15725.07|15804.63|15724.63|15805.31|15725.31|15804.44|15724.44|7
1727067240000|2024-09-23 04:54:00|15804.79|15724.79|15804.88|15724.88|15804.88|15724.88|15804.32|15724.32|9
1727067250000|2024-09-23 04:54:10|15804.69|15724.69|15804.6|15724.6|15804.78|15724.78|15803.76|15723.76|9
1727067260000|2024-09-23 04:54:20|15804.55|15724.55|15803.66|15723.66|15804.55|15724.55|15803.66|15723.66|8
1727067270000|2024-09-23 04:54:30|15804.24|15724.24|15805.8|15725.8|15805.8|15725.8|15804.24|15724.24|9
1727067280000|2024-09-23 04:54:40|15805.45|15725.45|15805.44|15725.44|15805.83|15725.83|15804.91|15724.91|9
1727067290000|2024-09-23 04:54:50|15805.43|15725.43|15804.48|15724.48|15805.43|15725.43|15804.48|15724.48|8
1727067300000|2024-09-23 04:55:00|15804.88|15724.88|15805.88|15725.88|15805.88|15725.88|15804.58|15724.58|8
1727067310000|2024-09-23 04:55:10|15805.87|15725.87|15808.27|15728.27|15808.3|15728.3|15805.87|15725.87|10
1727067320000|2024-09-23 04:55:20|15808.26|15728.26|15807.53|15727.53|15808.41|15728.41|15807.5|15727.5|8
1727067330000|2024-09-23 04:55:30|15807.52|15727.52|15811.55|15731.55|15811.55|15731.55|15807.52|15727.52|9
1727067340000|2024-09-23 04:55:40|15812.23|15732.23|15814.23|15734.23|15814.23|15734.23|15812.21|15732.21|10
1727067350000|2024-09-23 04:55:50|15814.34|15734.34|15814.61|15734.61|15814.61|15734.61|15814.11|15734.11|10
1727067360000|2024-09-23 04:56:00|15814.53|15734.53|15814.38|15734.38|15814.53|15734.53|15813.44|15733.44|7
1727067370000|2024-09-23 04:56:10|15814.45|15734.45|15812.49|15732.49|15814.45|15734.45|15812.49|15732.49|7
1727067380000|2024-09-23 04:56:20|15813.8|15733.8|15813.25|15733.25|15813.8|15733.8|15812.68|15732.68|10
1727067390000|2024-09-23 04:56:30|15813.26|15733.26|15811.4|15731.4|15813.26|15733.26|15811.4|15731.4|7
1727067400000|2024-09-23 04:56:40|15811.43|15731.43|15813.63|15733.63|15813.63|15733.63|15811.43|15731.43|8
1727067410000|2024-09-23 04:56:50|15814.06|15734.06|15814.28|15734.28|15814.31|15734.31|15813.58|15733.58|10
1727067420000|2024-09-23 04:57:00|15814.29|15734.29|15814.49|15734.49|15815.04|15735.04|15814.29|15734.29|10
1727067430000|2024-09-23 04:57:10|15814.44|15734.44|15819.8|15739.8|15819.8|15739.8|15814.44|15734.44|9
1727067440000|2024-09-23 04:57:20|15819.81|15739.81|15820.07|15740.07|15820.18|15740.18|15819.33|15739.33|10
1727067450000|2024-09-23 04:57:30|15819.67|15739.67|15820.56|15740.56|15820.56|15740.56|15819.43|15739.43|9
1727067460000|2024-09-23 04:57:40|15820.49|15740.49|15820.83|15740.83|15820.99|15740.99|15820.49|15740.49|8
1727067470000|2024-09-23 04:57:50|15820.56|15740.56|15821.55|15741.55|15821.75|15741.75|15820.43|15740.43|9
1727067480000|2024-09-23 04:58:00|15821.42|15741.42|15820.79|15740.79|15821.42|15741.42|15820.69|15740.69|7
1727067490000|2024-09-23 04:58:10|15820.78|15740.78|15821.63|15741.63|15821.63|15741.63|15820.76|15740.76|9
1727067500000|2024-09-23 04:58:20|15821.6|15741.6|15822.8|15742.8|15822.8|15742.8|15821.6|15741.6|10
1727067510000|2024-09-23 04:58:30|15822.92|15742.92|15823.75|15743.75|15823.75|15743.75|15822.73|15742.73|9
1727067520000|2024-09-23 04:58:40|15823.76|15743.76|15824.02|15744.02|15824.04|15744.04|15823.43|15743.43|5
1727067530000|2024-09-23 04:58:50|15823.71|15743.71|15823.46|15743.46|15823.71|15743.71|15823.4|15743.4|8
1727067540000|2024-09-23 04:59:00|15823.26|15743.26|15823.56|15743.56|15823.61|15743.61|15823.26|15743.26|7
1727067550000|2024-09-23 04:59:10|15823.55|15743.55|15823.89|15743.89|15823.89|15743.89|15823.54|15743.54|9
1727067560000|2024-09-23 04:59:20|15823.92|15743.92|15821.41|15741.41|15823.92|15743.92|15821.41|15741.41|10
1727067570000|2024-09-23 04:59:30|15821.43|15741.43|15822.03|15742.03|15822.03|15742.03|15821.43|15741.43|6
1727067580000|2024-09-23 04:59:40|15822.02|15742.02|15821|15741|15822.02|15742.02|15821|15741|6
1727067590000|2024-09-23 04:59:50|15821.48|15741.48|15821.07|15741.07|15821.48|15741.48|15821.07|15741.07|7
1727067600000|2024-09-23 05:00:00|15820.71|15740.71|15820.54|15740.54|15820.71|15740.71|15819.68|15739.68|9
1727067610000|2024-09-23 05:00:10|15820.53|15740.53|15820.86|15740.86|15820.89|15740.89|15820.33|15740.33|10
1727067620000|2024-09-23 05:00:20|15820.9|15740.9|15821.8|15741.8|15822.03|15742.03|15820.9|15740.9|7
1727067630000|2024-09-23 05:00:30|15822.2|15742.2|15821.31|15741.31|15822.2|15742.2|15821.27|15741.27|10
1727067640000|2024-09-23 05:00:40|15820.86|15740.86|15821.56|15741.56|15822.45|15742.45|15820.52|15740.52|9
1727067650000|2024-09-23 05:00:50|15820.83|15740.83|15820.32|15740.32|15821.55|15741.55|15820.32|15740.32|8
1727067660000|2024-09-23 05:01:00|15820.42|15740.42|15820.65|15740.65|15820.65|15740.65|15819.66|15739.66|8
1727067670000|2024-09-23 05:01:10|15821.04|15741.04|15820.8|15740.8|15821.09|15741.09|15820.04|15740.04|9
1727067680000|2024-09-23 05:01:20|15820.97|15740.97|15820.4|15740.4|15820.98|15740.98|15820.4|15740.4|6
1727067690000|2024-09-23 05:01:30|15820.41|15740.41|15820.65|15740.65|15821.11|15741.11|15820.41|15740.41|8
1727067700000|2024-09-23 05:01:40|15820.69|15740.69|15819.28|15739.28|15821.76|15741.76|15819.28|15739.28|10
1727067710000|2024-09-23 05:01:50|15819.04|15739.04|15822.72|15742.72|15822.72|15742.72|15819.04|15739.04|9
1727067720000|2024-09-23 05:02:00|15824.06|15744.06|15823.52|15743.52|15824.45|15744.45|15823.37|15743.37|9
1727067730000|2024-09-23 05:02:10|15824.3|15744.3|15823.9|15743.9|15824.66|15744.66|15823.9|15743.9|10
1727067740000|2024-09-23 05:02:20|15823.92|15743.92|15822.01|15742.01|15823.93|15743.93|15818.86|15738.86|10
1727067750000|2024-09-23 05:02:30|15822|15742|15823.4|15743.4|15823.41|15743.41|15821.82|15741.82|8
1727067760000|2024-09-23 05:02:40|15823.1|15743.1|15823.15|15743.15|15823.41|15743.41|15823.1|15743.1|8
1727067770000|2024-09-23 05:02:50|15822.43|15742.43|15821.33|15741.33|15822.43|15742.43|15821.32|15741.32|8
1727067780000|2024-09-23 05:03:00|15821.32|15741.32|15821.39|15741.39|15822.11|15742.11|15821.27|15741.27|9
1727067790000|2024-09-23 05:03:10|15821.15|15741.15|15817.97|15737.97|15821.15|15741.15|15817.97|15737.97|9
1727067800000|2024-09-23 05:03:20|15817.37|15737.37|15813.83|15733.83|15817.37|15737.37|15813.63|15733.63|9
1727067810000|2024-09-23 05:03:30|15814.45|15734.45|15814.23|15734.23|15814.72|15734.72|15813.59|15733.59|8
1727067820000|2024-09-23 05:03:40|15814.26|15734.26|15816.28|15736.28|15816.28|15736.28|15814.26|15734.26|10
1727067830000|2024-09-23 05:03:50|15816.6|15736.6|15816.32|15736.32|15817.19|15737.19|15816.32|15736.32|9
1727067840000|2024-09-23 05:04:00|15816.31|15736.31|15814.58|15734.58|15816.38|15736.38|15814.58|15734.58|9
1727067850000|2024-09-23 05:04:10|15814.93|15734.93|15815.89|15735.89|15816.44|15736.44|15814.62|15734.62|8
1727067860000|2024-09-23 05:04:20|15814.91|15734.91|15814.28|15734.28|15814.96|15734.96|15814.04|15734.04|9
1727067870000|2024-09-23 05:04:30|15814.55|15734.55|15813.48|15733.48|15814.56|15734.56|15812.96|15732.96|10
1727067880000|2024-09-23 05:04:40|15813.45|15733.45|15814.03|15734.03|15814.03|15734.03|15813|15733|8
1727067890000|2024-09-23 05:04:50|15814.04|15734.04|15814.08|15734.08|15814.2|15734.2|15813.85|15733.85|9
1727067900000|2024-09-23 05:05:00|15813.56|15733.56|15812.55|15732.55|15813.56|15733.56|15812.22|15732.22|10
1727067910000|2024-09-23 05:05:10|15812.09|15732.09|15811.85|15731.85|15812.63|15732.63|15811.23|15731.23|8
1727067920000|2024-09-23 05:05:20|15811.83|15731.83|15812.07|15732.07|15812.08|15732.08|15811.29|15731.29|7
1727067930000|2024-09-23 05:05:30|15811.19|15731.19|15811.8|15731.8|15812.04|15732.04|15811.19|15731.19|8
1727067940000|2024-09-23 05:05:40|15811.85|15731.85|15811.37|15731.37|15811.85|15731.85|15811.37|15731.37|9
1727067950000|2024-09-23 05:05:50|15811|15731|15811.11|15731.11|15811.38|15731.38|15810.77|15730.77|10
1727067960000|2024-09-23 05:06:00|15811.13|15731.13|15811.99|15731.99|15812.34|15732.34|15811.13|15731.13|8
1727067970000|2024-09-23 05:06:10|15812.9|15732.9|15815.52|15735.52|15815.58|15735.58|15812.01|15732.01|10
1727067980000|2024-09-23 05:06:20|15815.77|15735.77|15816.69|15736.69|15816.69|15736.69|15815.77|15735.77|10
1727067990000|2024-09-23 05:06:30|15816.49|15736.49|15816.5|15736.5|15817.01|15737.01|15816.49|15736.49|7
1727068000000|2024-09-23 05:06:40|15816.49|15736.49|15815.49|15735.49|15816.49|15736.49|15815.49|15735.49|8
1727068010000|2024-09-23 05:06:50|15815.57|15735.57|15815.88|15735.88|15816.15|15736.15|15815.39|15735.39|9
1727068020000|2024-09-23 05:07:00|15815.87|15735.87|15812.9|15732.9|15815.87|15735.87|15812.9|15732.9|9
1727068030000|2024-09-23 05:07:10|15812.87|15732.87|15812.88|15732.88|15812.94|15732.94|15812.83|15732.83|7
1727068040000|2024-09-23 05:07:20|15812.68|15732.68|15813.21|15733.21|15813.65|15733.65|15812.54|15732.54|8
1727068050000|2024-09-23 05:07:30|15813.67|15733.67|15813.33|15733.33|15814.26|15734.26|15813.33|15733.33|10
1727068060000|2024-09-23 05:07:40|15813.25|15733.25|15813.65|15733.65|15813.65|15733.65|15812.8|15732.8|7
1727068070000|2024-09-23 05:07:50|15813.86|15733.86|15816.68|15736.68|15816.68|15736.68|15813.66|15733.66|9
1727068080000|2024-09-23 05:08:00|15816.31|15736.31|15816.49|15736.49|15816.9|15736.9|15815.87|15735.87|7
1727068090000|2024-09-23 05:08:10|15816.57|15736.57|15816.65|15736.65|15816.65|15736.65|15816.16|15736.16|9
1727068100000|2024-09-23 05:08:20|15816.16|15736.16|15816.94|15736.94|15817.08|15737.08|15816.12|15736.12|9
1727068110000|2024-09-23 05:08:30|15816.96|15736.96|15816.67|15736.67|15817.03|15737.03|15816.67|15736.67|4
1727068120000|2024-09-23 05:08:40|15816.95|15736.95|15815.92|15735.92|15817.06|15737.06|15815.92|15735.92|9
1727068130000|2024-09-23 05:08:50|15815.88|15735.88|15814.33|15734.33|15815.88|15735.88|15814|15734|10
1727068140000|2024-09-23 05:09:00|15814.31|15734.31|15814.87|15734.87|15815.21|15735.21|15814.23|15734.23|9
1727068150000|2024-09-23 05:09:10|15814.7|15734.7|15813.74|15733.74|15814.7|15734.7|15813.1|15733.1|8
1727068160000|2024-09-23 05:09:20|15813.76|15733.76|15813.56|15733.56|15813.94|15733.94|15813.56|15733.56|9
1727068170000|2024-09-23 05:09:30|15813.52|15733.52|15813.25|15733.25|15813.54|15733.54|15813.25|15733.25|6
1727068180000|2024-09-23 05:09:40|15813.21|15733.21|15813.27|15733.27|15813.27|15733.27|15813.2|15733.2|5
1727068190000|2024-09-23 05:09:50|15813.26|15733.26|15813.03|15733.03|15813.74|15733.74|15813.02|15733.02|10
1727068200000|2024-09-23 05:10:00|15813.08|15733.08|15802.91|15722.91|15813.08|15733.08|15802.91|15722.91|10
1727068210000|2024-09-23 05:10:10|15799.52|15719.52|15787.33|15707.33|15799.52|15719.52|15787.26|15707.26|9
1727068220000|2024-09-23 05:10:20|15786.99|15706.99|15784.51|15704.51|15787.16|15707.16|15784.51|15704.51|10
1727068230000|2024-09-23 05:10:30|15784.44|15704.44|15784.55|15704.55|15784.86|15704.86|15784.12|15704.12|10
1727068240000|2024-09-23 05:10:40|15785.31|15705.31|15782.86|15702.86|15785.79|15705.79|15782.85|15702.85|10
1727068250000|2024-09-23 05:10:50|15782.54|15702.54|15781.8|15701.8|15782.54|15702.54|15781.27|15701.27|9
1727068260000|2024-09-23 05:11:00|15781.26|15701.26|15784.96|15704.96|15785.27|15705.27|15781.26|15701.26|10
1727068270000|2024-09-23 05:11:10|15778.28|15698.28|15778.58|15698.58|15778.58|15698.58|15777.26|15697.26|8
1727068280000|2024-09-23 05:11:20|15778.01|15698.01|15778.58|15698.58|15778.58|15698.58|15777.83|15697.83|9
1727068290000|2024-09-23 05:11:30|15777.05|15697.05|15778.17|15698.17|15778.17|15698.17|15776.44|15696.44|7
1727068300000|2024-09-23 05:11:40|15778.16|15698.16|15778.66|15698.66|15778.66|15698.66|15778.09|15698.09|5
1727068310000|2024-09-23 05:11:50|15778.73|15698.73|15778.24|15698.24|15779.4|15699.4|15778.23|15698.23|10
1727068320000|2024-09-23 05:12:00|15778.35|15698.35|15781.62|15701.62|15781.62|15701.62|15778.35|15698.35|7
1727068330000|2024-09-23 05:12:10|15781.75|15701.75|15786.53|15706.53|15786.53|15706.53|15781.75|15701.75|9
1727068340000|2024-09-23 05:12:20|15786.55|15706.55|15785.48|15705.48|15786.56|15706.56|15785.42|15705.42|9
1727068350000|2024-09-23 05:12:30|15785.52|15705.52|15786.7|15706.7|15786.7|15706.7|15785.52|15705.52|9
1727068360000|2024-09-23 05:12:40|15786.69|15706.69|15786.44|15706.44|15786.7|15706.7|15786.21|15706.21|5
1727068370000|2024-09-23 05:12:50|15785.55|15705.55|15784.85|15704.85|15785.55|15705.55|15784.85|15704.85|7
1727068380000|2024-09-23 05:13:00|15785.01|15705.01|15784.71|15704.71|15785.4|15705.4|15784.67|15704.67|7
1727068390000|2024-09-23 05:13:10|15784.84|15704.84|15783.82|15703.82|15784.84|15704.84|15783.69|15703.69|10
1727068400000|2024-09-23 05:13:20|15783.19|15703.19|15779.21|15699.21|15783.41|15703.41|15779.21|15699.21|10
1727068410000|2024-09-23 05:13:30|15779.02|15699.02|15775.87|15695.87|15779.02|15699.02|15775.44|15695.44|10
1727068420000|2024-09-23 05:13:40|15775.85|15695.85|15776.82|15696.82|15777.3|15697.3|15775.85|15695.85|10
1727068430000|2024-09-23 05:13:50|15776.7|15696.7|15774.9|15694.9|15776.71|15696.71|15774.67|15694.67|10
1727068440000|2024-09-23 05:14:00|15774.91|15694.91|15773.53|15693.53|15774.91|15694.91|15773.53|15693.53|7
1727068450000|2024-09-23 05:14:10|15773.93|15693.93|15775.13|15695.13|15775.13|15695.13|15773.32|15693.32|9
1727068460000|2024-09-23 05:14:20|15775.38|15695.38|15776.66|15696.66|15776.66|15696.66|15775.13|15695.13|9
1727068470000|2024-09-23 05:14:30|15776.2|15696.2|15775.43|15695.43|15776.5|15696.5|15775.38|15695.38|6
1727068480000|2024-09-23 05:14:40|15774.64|15694.64|15774.6|15694.6|15774.64|15694.64|15774.47|15694.47|10
1727068490000|2024-09-23 05:14:50|15774.61|15694.61|15772.03|15692.03|15774.62|15694.62|15770.53|15690.53|8
1727068500000|2024-09-23 05:15:00|15771.29|15691.29|15771.69|15691.69|15771.69|15691.69|15771.07|15691.07|10
1727068510000|2024-09-23 05:15:10|15771.51|15691.51|15772.38|15692.38|15772.84|15692.84|15771.51|15691.51|10
1727068520000|2024-09-23 05:15:20|15772.75|15692.75|15774.69|15694.69|15774.69|15694.69|15772.74|15692.74|9
1727068530000|2024-09-23 05:15:30|15774.4|15694.4|15775.79|15695.79|15776.47|15696.47|15774.16|15694.16|9
1727068540000|2024-09-23 05:15:40|15776.75|15696.75|15773.05|15693.05|15776.75|15696.75|15773.05|15693.05|9
1727068550000|2024-09-23 05:15:50|15772.03|15692.03|15772.78|15692.78|15773.04|15693.04|15772.01|15692.01|8
1727068560000|2024-09-23 05:16:00|15772.85|15692.85|15772.91|15692.91|15772.95|15692.95|15772.85|15692.85|9
1727068570000|2024-09-23 05:16:10|15772.92|15692.92|15772.28|15692.28|15773.55|15693.55|15772.28|15692.28|9
1727068580000|2024-09-23 05:16:20|15772.31|15692.31|15772.43|15692.43|15772.43|15692.43|15772.13|15692.13|8
1727068590000|2024-09-23 05:16:30|15772.42|15692.42|15772.24|15692.24|15772.42|15692.42|15772.22|15692.22|8
1727068600000|2024-09-23 05:16:40|15772.23|15692.23|15772.05|15692.05|15772.23|15692.23|15772.05|15692.05|4
1727068610000|2024-09-23 05:16:50|15772.04|15692.04|15773.11|15693.11|15773.11|15693.11|15771.99|15691.99|8
1727068620000|2024-09-23 05:17:00|15773.32|15693.32|15773.63|15693.63|15773.84|15693.84|15773.17|15693.17|8
1727068630000|2024-09-23 05:17:10|15773.65|15693.65|15772.52|15692.52|15773.91|15693.91|15772.51|15692.51|10
1727068640000|2024-09-23 05:17:20|15773.55|15693.55|15774.12|15694.12|15774.55|15694.55|15773.55|15693.55|7
1727068650000|2024-09-23 05:17:30|15774.08|15694.08|15774.11|15694.11|15774.11|15694.11|15773.84|15693.84|10
1727068660000|2024-09-23 05:17:40|15774.13|15694.13|15773.73|15693.73|15774.15|15694.15|15773.73|15693.73|7
1727068670000|2024-09-23 05:17:50|15773.82|15693.82|15774.19|15694.19|15774.19|15694.19|15773.78|15693.78|4
1727068680000|2024-09-23 05:18:00|15774.17|15694.17|15774.06|15694.06|15774.17|15694.17|15774.06|15694.06|5
1727068690000|2024-09-23 05:18:10|15774.2|15694.2|15775.37|15695.37|15775.37|15695.37|15774.2|15694.2|5
1727068700000|2024-09-23 05:18:20|15775.39|15695.39|15776.18|15696.18|15776.18|15696.18|15774.8|15694.8|9
1727068710000|2024-09-23 05:18:30|15775.73|15695.73|15776.8|15696.8|15776.8|15696.8|15775.73|15695.73|7
1727068720000|2024-09-23 05:18:40|15776.79|15696.79|15777.37|15697.37|15777.52|15697.52|15776.79|15696.79|8
1727068730000|2024-09-23 05:18:50|15777.36|15697.36|15779.48|15699.48|15779.48|15699.48|15777.36|15697.36|8
1727068740000|2024-09-23 05:19:00|15779.58|15699.58|15778.5|15698.5|15779.79|15699.79|15778.5|15698.5|9
1727068750000|2024-09-23 05:19:10|15778.4|15698.4|15778.28|15698.28|15778.46|15698.46|15778.17|15698.17|9
1727068760000|2024-09-23 05:19:20|15778.29|15698.29|15777.65|15697.65|15778.3|15698.3|15777.62|15697.62|9
1727068770000|2024-09-23 05:19:30|15777.09|15697.09|15778.08|15698.08|15778.08|15698.08|15777.09|15697.09|9
1727068780000|2024-09-23 05:19:40|15778.3|15698.3|15779.45|15699.45|15779.45|15699.45|15778.3|15698.3|6
1727068790000|2024-09-23 05:19:50|15779.2|15699.2|15777.44|15697.44|15779.2|15699.2|15777.44|15697.44|7
1727068800000|2024-09-23 05:20:00|15777.43|15697.43|15777.98|15697.98|15778.3|15698.3|15777.37|15697.37|9
1727068810000|2024-09-23 05:20:10|15777.78|15697.78|15777.45|15697.45|15777.79|15697.79|15776.9|15696.9|9
1727068820000|2024-09-23 05:20:20|15777.68|15697.68|15780.31|15700.31|15780.31|15700.31|15777.68|15697.68|8
1727068830000|2024-09-23 05:20:30|15781.38|15701.38|15782.71|15702.71|15782.95|15702.95|15781.38|15701.38|10
1727068840000|2024-09-23 05:20:40|15783.41|15703.41|15786.86|15706.86|15787.08|15707.08|15783.41|15703.41|8
1727068850000|2024-09-23 05:20:50|15786.92|15706.92|15786.96|15706.96|15786.98|15706.98|15786.08|15706.08|9
1727068860000|2024-09-23 05:21:00|15786.97|15706.97|15786.15|15706.15|15787.54|15707.54|15785.72|15705.72|8
1727068870000|2024-09-23 05:21:10|15785.57|15705.57|15785.83|15705.83|15786.28|15706.28|15785.57|15705.57|9
1727068880000|2024-09-23 05:21:20|15785.72|15705.72|15786.83|15706.83|15786.83|15706.83|15785.72|15705.72|8
1727068890000|2024-09-23 05:21:30|15786.82|15706.82|15787.59|15707.59|15787.59|15707.59|15786.82|15706.82|8
1727068900000|2024-09-23 05:21:40|15787.61|15707.61|15788.27|15708.27|15788.27|15708.27|15787.61|15707.61|8
1727068910000|2024-09-23 05:21:50|15788.28|15708.28|15790.42|15710.42|15790.42|15710.42|15788.28|15708.28|7
1727068920000|2024-09-23 05:22:00|15790.44|15710.44|15790.31|15710.31|15790.5|15710.5|15789.93|15709.93|8
1727068930000|2024-09-23 05:22:10|15789.74|15709.74|15789.66|15709.66|15789.74|15709.74|15788.85|15708.85|8
1727068940000|2024-09-23 05:22:20|15789.67|15709.67|15789.11|15709.11|15789.67|15709.67|15788.86|15708.86|6
1727068950000|2024-09-23 05:22:30|15789.1|15709.1|15789.03|15709.03|15789.14|15709.14|15788.78|15708.78|7
1727068960000|2024-09-23 05:22:40|15788.58|15708.58|15788.87|15708.87|15789.18|15709.18|15788.47|15708.47|9
1727068970000|2024-09-23 05:22:50|15788.58|15708.58|15788.9|15708.9|15788.93|15708.93|15788.58|15708.58|8
1727068980000|2024-09-23 05:23:00|15788.58|15708.58|15788.72|15708.72|15788.96|15708.96|15788.58|15708.58|7
1727068990000|2024-09-23 05:23:10|15788.78|15708.78|15788.76|15708.76|15788.83|15708.83|15788.76|15708.76|5
1727069000000|2024-09-23 05:23:20|15788.75|15708.75|15789|15709|15789|15709|15788.75|15708.75|4
1727069010000|2024-09-23 05:23:30|15788.27|15708.27|15788.52|15708.52|15788.61|15708.61|15788.27|15708.27|8
1727069020000|2024-09-23 05:23:40|15788.53|15708.53|15788.45|15708.45|15788.7|15708.7|15788.44|15708.44|5
1727069030000|2024-09-23 05:23:50|15787.98|15707.98|15787.92|15707.92|15788.44|15708.44|15787.92|15707.92|8
1727069040000|2024-09-23 05:24:00|15787.91|15707.91|15786.98|15706.98|15787.92|15707.92|15786.98|15706.98|9
1727069050000|2024-09-23 05:24:10|15786.99|15706.99|15787.26|15707.26|15787.28|15707.28|15786.53|15706.53|7
1727069060000|2024-09-23 05:24:20|15787.62|15707.62|15788.71|15708.71|15788.71|15708.71|15787.61|15707.61|10
1727069070000|2024-09-23 05:24:30|15788.59|15708.59|15788.53|15708.53|15788.6|15708.6|15787.97|15707.97|8
1727069080000|2024-09-23 05:24:40|15788.49|15708.49|15788.63|15708.63|15788.93|15708.93|15788.41|15708.41|7
1727069090000|2024-09-23 05:24:50|15788.62|15708.62|15788.1|15708.1|15788.63|15708.63|15788.09|15708.09|10
1727069100000|2024-09-23 05:25:00|15788.03|15708.03|15788.58|15708.58|15788.58|15708.58|15788.03|15708.03|8
1727069110000|2024-09-23 05:25:10|15788.86|15708.86|15788.79|15708.79|15790.13|15710.13|15788.79|15708.79|10
1727069120000|2024-09-23 05:25:20|15788.91|15708.91|15788.23|15708.23|15788.91|15708.91|15788.23|15708.23|6
1727069130000|2024-09-23 05:25:30|15788.88|15708.88|15790.41|15710.41|15790.41|15710.41|15788.88|15708.88|5
1727069140000|2024-09-23 05:25:40|15790.28|15710.28|15790.39|15710.39|15790.56|15710.56|15790.19|15710.19|8
1727069150000|2024-09-23 05:25:50|15790.38|15710.38|15787.99|15707.99|15790.38|15710.38|15787.98|15707.98|8
1727069160000|2024-09-23 05:26:00|15787.93|15707.93|15786.74|15706.74|15787.95|15707.95|15786.74|15706.74|8
1727069170000|2024-09-23 05:26:10|15786.65|15706.65|15787.01|15707.01|15787.42|15707.42|15786.47|15706.47|10
1727069180000|2024-09-23 05:26:20|15787|15707|15787.51|15707.51|15787.63|15707.63|15787|15707|9
1727069190000|2024-09-23 05:26:30|15787.5|15707.5|15788.11|15708.11|15788.18|15708.18|15787.5|15707.5|7
1727069200000|2024-09-23 05:26:40|15788.09|15708.09|15787.12|15707.12|15788.2|15708.2|15787.12|15707.12|6
1727069210000|2024-09-23 05:26:50|15787.79|15707.79|15786.82|15706.82|15787.9|15707.9|15786.82|15706.82|7
1727069220000|2024-09-23 05:27:00|15787.41|15707.41|15789.48|15709.48|15789.53|15709.53|15786.72|15706.72|7
1727069230000|2024-09-23 05:27:10|15789.46|15709.46|15789.89|15709.89|15789.89|15709.89|15789.42|15709.42|8
1727069240000|2024-09-23 05:27:20|15789.91|15709.91|15789.76|15709.76|15789.93|15709.93|15789.67|15709.67|7
1727069250000|2024-09-23 05:27:30|15789.78|15709.78|15789.95|15709.95|15790.39|15710.39|15789.78|15709.78|6
1727069260000|2024-09-23 05:27:40|15790.01|15710.01|15789.94|15709.94|15790.76|15710.76|15789.94|15709.94|8
1727069270000|2024-09-23 05:27:50|15790.1|15710.1|15786.67|15706.67|15790.1|15710.1|15786.4|15706.4|10
1727069280000|2024-09-23 05:28:00|15786.63|15706.63|15786.31|15706.31|15786.63|15706.63|15785.64|15705.64|9
1727069290000|2024-09-23 05:28:10|15786.3|15706.3|15786.04|15706.04|15786.35|15706.35|15786.04|15706.04|8
1727069300000|2024-09-23 05:28:20|15786.03|15706.03|15786.43|15706.43|15786.43|15706.43|15786.02|15706.02|6
1727069310000|2024-09-23 05:28:30|15786.39|15706.39|15786.79|15706.79|15786.79|15706.79|15786.33|15706.33|8
1727069320000|2024-09-23 05:28:40|15786.84|15706.84|15788.01|15708.01|15788.98|15708.98|15786.84|15706.84|10
1727069330000|2024-09-23 05:28:50|15788.04|15708.04|15788.3|15708.3|15788.79|15708.79|15788.04|15708.04|10
1727069340000|2024-09-23 05:29:00|15788.32|15708.32|15787.33|15707.33|15788.32|15708.32|15786.67|15706.67|9
1727069350000|2024-09-23 05:29:10|15786.52|15706.52|15786.43|15706.43|15786.54|15706.54|15786.42|15706.42|6
1727069360000|2024-09-23 05:29:20|15786.39|15706.39|15786.04|15706.04|15786.39|15706.39|15786.04|15706.04|7
1727069370000|2024-09-23 05:29:30|15786.02|15706.02|15785.25|15705.25|15786.02|15706.02|15785.25|15705.25|9
1727069380000|2024-09-23 05:29:40|15785.04|15705.04|15785.55|15705.55|15785.55|15705.55|15784.75|15704.75|10
1727069390000|2024-09-23 05:29:50|15786.84|15706.84|15787.21|15707.21|15787.48|15707.48|15786.69|15706.69|8
1727069400000|2024-09-23 05:30:00|15786.71|15706.71|15786.08|15706.08|15786.71|15706.71|15786.02|15706.02|6
1727069410000|2024-09-23 05:30:10|15786.09|15706.09|15786.13|15706.13|15786.19|15706.19|15786.09|15706.09|6
1727069420000|2024-09-23 05:30:20|15786.12|15706.12|15786.56|15706.56|15787.36|15707.36|15786.12|15706.12|8
1727069430000|2024-09-23 05:30:30|15786.57|15706.57|15785.28|15705.28|15786.57|15706.57|15785.28|15705.28|10
1727069440000|2024-09-23 05:30:40|15785.4|15705.4|15785.69|15705.69|15785.69|15705.69|15785.1|15705.1|7
1727069450000|2024-09-23 05:30:50|15785.64|15705.64|15785.78|15705.78|15786.03|15706.03|15785.64|15705.64|8
1727069460000|2024-09-23 05:31:00|15785.77|15705.77|15785.81|15705.81|15785.81|15705.81|15785.4|15705.4|6
1727069470000|2024-09-23 05:31:10|15786.01|15706.01|15786.01|15706.01|15786.02|15706.02|15785.88|15705.88|9
1727069480000|2024-09-23 05:31:20|15786.05|15706.05|15786.65|15706.65|15786.65|15706.65|15786.05|15706.05|9
1727069490000|2024-09-23 05:31:30|15786.98|15706.98|15788.25|15708.25|15788.25|15708.25|15786.86|15706.86|8
1727069500000|2024-09-23 05:31:40|15788.31|15708.31|15788.52|15708.52|15788.76|15708.76|15788.3|15708.3|6
1727069510000|2024-09-23 05:31:50|15788.5|15708.5|15788.15|15708.15|15788.92|15708.92|15788.1|15708.1|6
1727069520000|2024-09-23 05:32:00|15788.32|15708.32|15788.32|15708.32|15788.5|15708.5|15788.3|15708.3|5
1727069530000|2024-09-23 05:32:10|15788.51|15708.51|15788.96|15708.96|15788.96|15708.96|15788.32|15708.32|8
1727069540000|2024-09-23 05:32:20|15788.86|15708.86|15789.03|15709.03|15789.05|15709.05|15787.76|15707.76|7
1727069550000|2024-09-23 05:32:30|15788.39|15708.39|15790.5|15710.5|15790.5|15710.5|15788.39|15708.39|10
1727069560000|2024-09-23 05:32:40|15790.52|15710.52|15790.32|15710.32|15790.52|15710.52|15789.65|15709.65|7
1727069570000|2024-09-23 05:32:50|15790.14|15710.14|15790.14|15710.14|15790.14|15710.14|15789.6|15709.6|9
1727069580000|2024-09-23 05:33:00|15790.19|15710.19|15789.72|15709.72|15790.24|15710.24|15788.9|15708.9|8
1727069590000|2024-09-23 05:33:10|15789.87|15709.87|15789.84|15709.84|15789.87|15709.87|15789.84|15709.84|7
1727069600000|2024-09-23 05:33:20|15789.85|15709.85|15789.87|15709.87|15789.89|15709.89|15789.64|15709.64|7
1727069610000|2024-09-23 05:33:30|15789.86|15709.86|15789.99|15709.99|15790.05|15710.05|15789.72|15709.72|8
1727069620000|2024-09-23 05:33:40|15790.15|15710.15|15790.23|15710.23|15790.44|15710.44|15790.01|15710.01|10
1727069630000|2024-09-23 05:33:50|15790.25|15710.25|15790.38|15710.38|15791.67|15711.67|15790.15|15710.15|10
1727069640000|2024-09-23 05:34:00|15790.53|15710.53|15790.68|15710.68|15790.68|15710.68|15790.35|15710.35|9
1727069650000|2024-09-23 05:34:10|15790.86|15710.86|15791.1|15711.1|15791.23|15711.23|15790.08|15710.08|7
1727069660000|2024-09-23 05:34:20|15791.09|15711.09|15790.61|15710.61|15791.1|15711.1|15790.6|15710.6|7
1727069670000|2024-09-23 05:34:30|15792.05|15712.05|15795.28|15715.28|15795.28|15715.28|15792.05|15712.05|8
1727069680000|2024-09-23 05:34:40|15795.32|15715.32|15796.12|15716.12|15796.14|15716.14|15795.32|15715.32|9
1727069690000|2024-09-23 05:34:50|15795.89|15715.89|15794.95|15714.95|15796.04|15716.04|15794.95|15714.95|7
1727069700000|2024-09-23 05:35:00|15794.89|15714.89|15796.31|15716.31|15796.31|15716.31|15794.3|15714.3|9
1727069710000|2024-09-23 05:35:10|15796.73|15716.73|15798.19|15718.19|15798.2|15718.2|15796.73|15716.73|10
1727069720000|2024-09-23 05:35:20|15798.23|15718.23|15798.92|15718.92|15798.92|15718.92|15798.19|15718.19|8
1727069730000|2024-09-23 05:35:30|15799.59|15719.59|15800|15720|15800.35|15720.35|15799.37|15719.37|9
1727069740000|2024-09-23 05:35:40|15800.4|15720.4|15801.34|15721.34|15801.34|15721.34|15800.03|15720.03|10
1727069750000|2024-09-23 05:35:50|15801.16|15721.16|15801.98|15721.98|15802.09|15722.09|15799.48|15719.48|9
1727069760000|2024-09-23 05:36:00|15802.05|15722.05|15802.39|15722.39|15802.63|15722.63|15800.86|15720.86|7
1727069770000|2024-09-23 05:36:10|15802.82|15722.82|15803.78|15723.78|15804.22|15724.22|15802.82|15722.82|10
1727069780000|2024-09-23 05:36:20|15803.79|15723.79|15804.28|15724.28|15804.28|15724.28|15803.36|15723.36|7
1727069790000|2024-09-23 05:36:30|15804.29|15724.29|15804.73|15724.73|15804.78|15724.78|15804.29|15724.29|9
1727069800000|2024-09-23 05:36:40|15804.71|15724.71|15805.82|15725.82|15805.82|15725.82|15804.67|15724.67|7
1727069810000|2024-09-23 05:36:50|15805.9|15725.9|15805.94|15725.94|15806.24|15726.24|15805.9|15725.9|9
1727069820000|2024-09-23 05:37:00|15805.92|15725.92|15805.86|15725.86|15805.92|15725.92|15805.83|15725.83|7
1727069830000|2024-09-23 05:37:10|15805.84|15725.84|15805.75|15725.75|15805.94|15725.94|15805.7|15725.7|9
1727069840000|2024-09-23 05:37:20|15805.87|15725.87|15807.85|15727.85|15807.85|15727.85|15805.87|15725.87|10
1727069850000|2024-09-23 05:37:30|15807.89|15727.89|15806.89|15726.89|15807.89|15727.89|15805.79|15725.79|7
1727069860000|2024-09-23 05:37:40|15807.16|15727.16|15805.95|15725.95|15807.16|15727.16|15805.95|15725.95|8
1727069870000|2024-09-23 05:37:50|15805.9|15725.9|15805.88|15725.88|15806.27|15726.27|15803.48|15723.48|9
1727069880000|2024-09-23 05:38:00|15805.89|15725.89|15805.24|15725.24|15806.36|15726.36|15805.24|15725.24|10
1727069890000|2024-09-23 05:38:10|15805.2|15725.2|15806.33|15726.33|15806.33|15726.33|15805.2|15725.2|10
1727069900000|2024-09-23 05:38:20|15806.43|15726.43|15806.42|15726.42|15806.43|15726.43|15805.94|15725.94|8
1727069910000|2024-09-23 05:38:30|15806.47|15726.47|15804.45|15724.45|15806.47|15726.47|15804.45|15724.45|8
1727069920000|2024-09-23 05:38:40|15804.48|15724.48|15803.99|15723.99|15804.48|15724.48|15803.8|15723.8|9
1727069930000|2024-09-23 05:38:50|15803.98|15723.98|15803.72|15723.72|15804.39|15724.39|15803.72|15723.72|10
1727069940000|2024-09-23 05:39:00|15803.76|15723.76|15803.37|15723.37|15803.77|15723.77|15803.37|15723.37|8
1727069950000|2024-09-23 05:39:10|15803.8|15723.8|15804.16|15724.16|15804.78|15724.78|15803.8|15723.8|8
1727069960000|2024-09-23 05:39:20|15803.91|15723.91|15803.86|15723.86|15803.91|15723.91|15803.18|15723.18|10
1727069970000|2024-09-23 05:39:30|15803.87|15723.87|15804.25|15724.25|15804.61|15724.61|15803.87|15723.87|8
1727069980000|2024-09-23 05:39:40|15804.27|15724.27|15802.91|15722.91|15804.27|15724.27|15802.23|15722.23|5
1727069990000|2024-09-23 05:39:50|15802.92|15722.92|15803.93|15723.93|15804.05|15724.05|15802.91|15722.91|10
1727070000000|2024-09-23 05:40:00|15803.94|15723.94|15803.7|15723.7|15803.95|15723.95|15803.29|15723.29|9
1727070010000|2024-09-23 05:40:10|15803.8|15723.8|15805.1|15725.1|15805.11|15725.11|15803.8|15723.8|8
1727070020000|2024-09-23 05:40:20|15805.07|15725.07|15805.9|15725.9|15805.9|15725.9|15805.07|15725.07|8
1727070030000|2024-09-23 05:40:30|15805.36|15725.36|15806.94|15726.94|15806.94|15726.94|15805.36|15725.36|7
1727070040000|2024-09-23 05:40:40|15806.95|15726.95|15807.95|15727.95|15808.01|15728.01|15806.95|15726.95|6
1727070050000|2024-09-23 05:40:50|15808.21|15728.21|15808.01|15728.01|15808.21|15728.21|15807.97|15727.97|6
1727070060000|2024-09-23 05:41:00|15807.99|15727.99|15808.03|15728.03|15808.03|15728.03|15807.81|15727.81|7
1727070070000|2024-09-23 05:41:10|15808.3|15728.3|15807.4|15727.4|15808.31|15728.31|15807.01|15727.01|8
1727070080000|2024-09-23 05:41:20|15807.39|15727.39|15806.46|15726.46|15807.65|15727.65|15806.46|15726.46|9
1727070090000|2024-09-23 05:41:30|15806.42|15726.42|15807.15|15727.15|15807.15|15727.15|15806.38|15726.38|9
1727070100000|2024-09-23 05:41:40|15807.14|15727.14|15807.29|15727.29|15807.29|15727.29|15806.56|15726.56|10
1727070110000|2024-09-23 05:41:50|15807.3|15727.3|15808.73|15728.73|15808.79|15728.79|15806.88|15726.88|8
1727070120000|2024-09-23 05:42:00|15808.72|15728.72|15808.42|15728.42|15808.97|15728.97|15808.42|15728.42|10
1727070130000|2024-09-23 05:42:10|15808.45|15728.45|15809.41|15729.41|15809.41|15729.41|15808.45|15728.45|8
1727070140000|2024-09-23 05:42:20|15810.07|15730.07|15811.7|15731.7|15813.44|15733.44|15810.05|15730.05|8
1727070150000|2024-09-23 05:42:30|15811.68|15731.68|15812.41|15732.41|15812.41|15732.41|15811.68|15731.68|7
1727070160000|2024-09-23 05:42:40|15813.12|15733.12|15813.54|15733.54|15813.72|15733.72|15813.12|15733.12|9
1727070170000|2024-09-23 05:42:50|15813.06|15733.06|15812.82|15732.82|15813.62|15733.62|15812.8|15732.8|10
1727070180000|2024-09-23 05:43:00|15812.85|15732.85|15812.19|15732.19|15813.19|15733.19|15812.19|15732.19|10
1727070190000|2024-09-23 05:43:10|15812.66|15732.66|15810.48|15730.48|15812.66|15732.66|15810.48|15730.48|10
1727070200000|2024-09-23 05:43:20|15809.8|15729.8|15809.81|15729.81|15810.03|15730.03|15809.64|15729.64|8
1727070210000|2024-09-23 05:43:30|15809.77|15729.77|15808.57|15728.57|15809.77|15729.77|15808.53|15728.53|6
1727070220000|2024-09-23 05:43:40|15808.39|15728.39|15809.04|15729.04|15809.07|15729.07|15808.32|15728.32|10
1727070230000|2024-09-23 05:43:50|15809.01|15729.01|15811.78|15731.78|15811.78|15731.78|15808.4|15728.4|10
1727070240000|2024-09-23 05:44:00|15813.01|15733.01|15815.93|15735.93|15816.51|15736.51|15813.01|15733.01|10
1727070250000|2024-09-23 05:44:10|15816.26|15736.26|15816.39|15736.39|15816.74|15736.74|15816.26|15736.26|9
1727070260000|2024-09-23 05:44:20|15816.62|15736.62|15816.87|15736.87|15816.97|15736.97|15816.62|15736.62|8
1727070270000|2024-09-23 05:44:30|15815.79|15735.79|15815.09|15735.09|15815.79|15735.79|15814.94|15734.94|10
1727070280000|2024-09-23 05:44:40|15814.91|15734.91|15816.49|15736.49|15816.49|15736.49|15814.68|15734.68|8
1727070290000|2024-09-23 05:44:50|15816.16|15736.16|15815.74|15735.74|15816.18|15736.18|15815.64|15735.64|8
1727070300000|2024-09-23 05:45:00|15815.44|15735.44|15816.58|15736.58|15816.58|15736.58|15815.44|15735.44|7
1727070310000|2024-09-23 05:45:10|15816.66|15736.66|15818.1|15738.1|15818.11|15738.11|15816.52|15736.52|9
1727070320000|2024-09-23 05:45:20|15818.14|15738.14|15818.44|15738.44|15818.44|15738.44|15817.46|15737.46|10
1727070330000|2024-09-23 05:45:30|15818.48|15738.48|15818.94|15738.94|15819.63|15739.63|15818.48|15738.48|6
1727070340000|2024-09-23 05:45:40|15817.6|15737.6|15817.94|15737.94|15817.95|15737.95|15817.58|15737.58|9
1727070350000|2024-09-23 05:45:50|15817.95|15737.95|15818.23|15738.23|15818.35|15738.35|15817.95|15737.95|8
1727070360000|2024-09-23 05:46:00|15818.26|15738.26|15818.05|15738.05|15818.35|15738.35|15818.05|15738.05|7
1727070370000|2024-09-23 05:46:10|15818.06|15738.06|15816|15736|15818.06|15738.06|15815.54|15735.54|9
1727070380000|2024-09-23 05:46:20|15816.03|15736.03|15815.88|15735.88|15816.04|15736.04|15815.88|15735.88|6
1727070390000|2024-09-23 05:46:30|15815.87|15735.87|15815.89|15735.89|15815.9|15735.9|15815.81|15735.81|7
1727070400000|2024-09-23 05:46:40|15815.09|15735.09|15813.44|15733.44|15815.09|15735.09|15813.26|15733.26|10
1727070410000|2024-09-23 05:46:50|15813.45|15733.45|15811.99|15731.99|15813.45|15733.45|15811.99|15731.99|9
1727070420000|2024-09-23 05:47:00|15811.97|15731.97|15813.49|15733.49|15813.71|15733.71|15811.94|15731.94|8
1727070430000|2024-09-23 05:47:10|15814.09|15734.09|15813.42|15733.42|15814.15|15734.15|15813.42|15733.42|10
1727070440000|2024-09-23 05:47:20|15813.41|15733.41|15812.47|15732.47|15813.41|15733.41|15812.16|15732.16|9
1727070450000|2024-09-23 05:47:30|15812.44|15732.44|15811.42|15731.42|15812.49|15732.49|15811.42|15731.42|8
1727070460000|2024-09-23 05:47:40|15811.43|15731.43|15810.7|15730.7|15811.83|15731.83|15810.7|15730.7|8
1727070470000|2024-09-23 05:47:50|15810.64|15730.64|15810.58|15730.58|15810.64|15730.64|15810.27|15730.27|8
1727070480000|2024-09-23 05:48:00|15810.59|15730.59|15810.68|15730.68|15811.45|15731.45|15810.59|15730.59|7
1727070490000|2024-09-23 05:48:10|15810.63|15730.63|15811.39|15731.39|15811.39|15731.39|15810.03|15730.03|9
1727070500000|2024-09-23 05:48:20|15811.43|15731.43|15812.27|15732.27|15812.27|15732.27|15811.43|15731.43|7
1727070510000|2024-09-23 05:48:30|15812.24|15732.24|15811.79|15731.79|15812.24|15732.24|15811.75|15731.75|9
1727070520000|2024-09-23 05:48:40|15811.89|15731.89|15812.17|15732.17|15812.22|15732.22|15811.76|15731.76|8
1727070530000|2024-09-23 05:48:50|15812.16|15732.16|15811.13|15731.13|15812.39|15732.39|15811.13|15731.13|8
1727070540000|2024-09-23 05:49:00|15811.16|15731.16|15810.58|15730.58|15811.44|15731.44|15810.58|15730.58|9
1727070550000|2024-09-23 05:49:10|15810.65|15730.65|15811.24|15731.24|15811.35|15731.35|15810.65|15730.65|8
1727070560000|2024-09-23 05:49:20|15811.23|15731.23|15811.16|15731.16|15811.23|15731.23|15811.12|15731.12|6
1727070570000|2024-09-23 05:49:30|15811.17|15731.17|15805.95|15725.95|15811.17|15731.17|15805.74|15725.74|8
1727070580000|2024-09-23 05:49:40|15805.77|15725.77|15805.85|15725.85|15805.94|15725.94|15805.77|15725.77|5
1727070590000|2024-09-23 05:49:50|15805.44|15725.44|15805.67|15725.67|15805.67|15725.67|15805.35|15725.35|7
1727070600000|2024-09-23 05:50:00|15805.04|15725.04|15804.73|15724.73|15805.79|15725.79|15804.73|15724.73|8
1727070610000|2024-09-23 05:50:10|15804.72|15724.72|15805.63|15725.63|15805.66|15725.66|15804.72|15724.72|10
1727070620000|2024-09-23 05:50:20|15805.3|15725.3|15809.27|15729.27|15809.69|15729.69|15805.3|15725.3|6
1727070630000|2024-09-23 05:50:30|15809.69|15729.69|15808.93|15728.93|15809.69|15729.69|15808.88|15728.88|9
1727070640000|2024-09-23 05:50:40|15808.44|15728.44|15808.96|15728.96|15808.97|15728.97|15808.44|15728.44|6
1727070650000|2024-09-23 05:50:50|15808.49|15728.49|15808.97|15728.97|15808.99|15728.99|15808.49|15728.49|9
1727070660000|2024-09-23 05:51:00|15808.79|15728.79|15808.23|15728.23|15808.79|15728.79|15807.41|15727.41|8
1727070670000|2024-09-23 05:51:10|15808.21|15728.21|15804.77|15724.77|15808.27|15728.27|15804.45|15724.45|10
1727070680000|2024-09-23 05:51:20|15804.32|15724.32|15804.29|15724.29|15804.82|15724.82|15804.29|15724.29|7
1727070690000|2024-09-23 05:51:30|15804.4|15724.4|15803.66|15723.66|15804.4|15724.4|15803.06|15723.06|9
1727070700000|2024-09-23 05:51:40|15802.18|15722.18|15802.66|15722.66|15802.66|15722.66|15802.05|15722.05|9
1727070710000|2024-09-23 05:51:50|15803.58|15723.58|15805.44|15725.44|15805.47|15725.47|15803.58|15723.58|8
1727070720000|2024-09-23 05:52:00|15805.24|15725.24|15805.76|15725.76|15805.76|15725.76|15805.24|15725.24|8
1727070730000|2024-09-23 05:52:10|15806.17|15726.17|15806.65|15726.65|15807.06|15727.06|15805.92|15725.92|9
1727070740000|2024-09-23 05:52:20|15806.68|15726.68|15805.8|15725.8|15806.69|15726.69|15805.8|15725.8|10
1727070750000|2024-09-23 05:52:30|15805.69|15725.69|15805.42|15725.42|15805.71|15725.71|15805.42|15725.42|8
1727070760000|2024-09-23 05:52:40|15805.77|15725.77|15805.33|15725.33|15805.77|15725.77|15805.28|15725.28|9
1727070770000|2024-09-23 05:52:50|15805.34|15725.34|15805.39|15725.39|15805.39|15725.39|15805.28|15725.28|7
1727070780000|2024-09-23 05:53:00|15805.4|15725.4|15806.17|15726.17|15806.64|15726.64|15804.75|15724.75|10
1727070790000|2024-09-23 05:53:10|15806.13|15726.13|15807.06|15727.06|15807.06|15727.06|15806.02|15726.02|9
1727070800000|2024-09-23 05:53:20|15807.05|15727.05|15807.03|15727.03|15807.05|15727.05|15806.99|15726.99|6
1727070810000|2024-09-23 05:53:30|15806.97|15726.97|15806.99|15726.99|15806.99|15726.99|15806.89|15726.89|9
1727070820000|2024-09-23 05:53:40|15807.12|15727.12|15808.87|15728.87|15808.87|15728.87|15807.12|15727.12|8
1727070830000|2024-09-23 05:53:50|15808.86|15728.86|15809.7|15729.7|15809.7|15729.7|15808.84|15728.84|8
1727070840000|2024-09-23 05:54:00|15809.68|15729.68|15809.87|15729.87|15810.3|15730.3|15809.65|15729.65|10
1727070850000|2024-09-23 05:54:10|15809.09|15729.09|15807.52|15727.52|15809.09|15729.09|15807.52|15727.52|9
1727070860000|2024-09-23 05:54:20|15807.19|15727.19|15807.85|15727.85|15807.85|15727.85|15807.19|15727.19|9
1727070870000|2024-09-23 05:54:30|15806.92|15726.92|15807.81|15727.81|15807.87|15727.87|15806.92|15726.92|10
1727070880000|2024-09-23 05:54:40|15807.83|15727.83|15808.36|15728.36|15808.57|15728.57|15807.83|15727.83|6
1727070890000|2024-09-23 05:54:50|15808.58|15728.58|15807.58|15727.58|15808.63|15728.63|15807.58|15727.58|7
1727070900000|2024-09-23 05:55:00|15807.55|15727.55|15807.74|15727.74|15808.18|15728.18|15807.51|15727.51|10
1727070910000|2024-09-23 05:55:10|15805.02|15725.02|15804.05|15724.05|15805.29|15725.29|15803.52|15723.52|10
1727070920000|2024-09-23 05:55:20|15804|15724|15803.9|15723.9|15804|15724|15803.9|15723.9|8
1727070930000|2024-09-23 05:55:30|15804.22|15724.22|15800.54|15720.54|15804.22|15724.22|15800.46|15720.46|7
1727070940000|2024-09-23 05:55:40|15800.48|15720.48|15800.39|15720.39|15800.48|15720.48|15800.21|15720.21|9
1727070950000|2024-09-23 05:55:50|15800.73|15720.73|15794.62|15714.62|15800.73|15720.73|15794.29|15714.29|9
1727070960000|2024-09-23 05:56:00|15794.61|15714.61|15790.48|15710.48|15794.61|15714.61|15790.48|15710.48|10
1727070970000|2024-09-23 05:56:10|15790.28|15710.28|15785.2|15705.2|15790.53|15710.53|15784.66|15704.66|10
1727070980000|2024-09-23 05:56:20|15785.42|15705.42|15784.36|15704.36|15785.51|15705.51|15784.18|15704.18|9
1727070990000|2024-09-23 05:56:30|15783.7|15703.7|15782.93|15702.93|15783.92|15703.92|15782.93|15702.93|10
1727071000000|2024-09-23 05:56:40|15782.84|15702.84|15778.79|15698.79|15782.84|15702.84|15778.69|15698.69|10
1727071010000|2024-09-23 05:56:50|15778.73|15698.73|15778.58|15698.58|15778.88|15698.88|15778.58|15698.58|7
1727071020000|2024-09-23 05:57:00|15778.57|15698.57|15777.11|15697.11|15778.57|15698.57|15776.46|15696.46|6
1727071030000|2024-09-23 05:57:10|15776.96|15696.96|15777.23|15697.23|15777.39|15697.39|15776.96|15696.96|7
1727071040000|2024-09-23 05:57:20|15777.59|15697.59|15779.19|15699.19|15779.38|15699.38|15777.59|15697.59|6
1727071050000|2024-09-23 05:57:30|15779.17|15699.17|15779.2|15699.2|15780.13|15700.13|15779.12|15699.12|8
1727071060000|2024-09-23 05:57:40|15780.27|15700.27|15779.73|15699.73|15780.41|15700.41|15779.73|15699.73|8
1727071070000|2024-09-23 05:57:50|15779.74|15699.74|15779.21|15699.21|15779.74|15699.74|15779.21|15699.21|9
1727071080000|2024-09-23 05:58:00|15779.2|15699.2|15778.5|15698.5|15779.29|15699.29|15778.5|15698.5|10
1727071090000|2024-09-23 05:58:10|15778.52|15698.52|15779.11|15699.11|15779.34|15699.34|15778.52|15698.52|10
1727071100000|2024-09-23 05:58:20|15779.13|15699.13|15778.72|15698.72|15779.13|15699.13|15778.68|15698.68|9
1727071110000|2024-09-23 05:58:30|15778.71|15698.71|15779.09|15699.09|15779.11|15699.11|15778.54|15698.54|10
1727071120000|2024-09-23 05:58:40|15778.99|15698.99|15780.32|15700.32|15780.32|15700.32|15778.99|15698.99|9
1727071130000|2024-09-23 05:58:50|15780.33|15700.33|15780.99|15700.99|15781.33|15701.33|15780.33|15700.33|10
1727071140000|2024-09-23 05:59:00|15780.19|15700.19|15780.89|15700.89|15780.92|15700.92|15780.19|15700.19|8
1727071150000|2024-09-23 05:59:10|15780.51|15700.51|15779.92|15699.92|15780.51|15700.51|15779.91|15699.91|10
1727071160000|2024-09-23 05:59:20|15779.56|15699.56|15779.79|15699.79|15780.27|15700.27|15779.56|15699.56|9
1727071170000|2024-09-23 05:59:30|15779.8|15699.8|15779.43|15699.43|15779.89|15699.89|15779.43|15699.43|10
1727071180000|2024-09-23 05:59:40|15779.93|15699.93|15780.04|15700.04|15780.04|15700.04|15779.93|15699.93|6
1727071190000|2024-09-23 05:59:50|15779.92|15699.92|15780.86|15700.86|15780.86|15700.86|15779.91|15699.91|5
1727071200000|2024-09-23 06:00:00|15780.85|15700.85|15781.46|15701.46|15781.65|15701.65|15780.01|15700.01|9
1727071210000|2024-09-23 06:00:10|15779.63|15699.63|15778.79|15698.79|15780.31|15700.31|15778.79|15698.79|9
1727071220000|2024-09-23 06:00:20|15778.78|15698.78|15778.68|15698.68|15779.18|15699.18|15778.62|15698.62|10
1727071230000|2024-09-23 06:00:30|15778.63|15698.63|15778.61|15698.61|15778.65|15698.65|15777.81|15697.81|9
1727071240000|2024-09-23 06:00:40|15778.65|15698.65|15777.24|15697.24|15778.65|15698.65|15777.15|15697.15|10
1727071250000|2024-09-23 06:00:50|15777.32|15697.32|15778.69|15698.69|15778.74|15698.74|15777.32|15697.32|7
1727071260000|2024-09-23 06:01:00|15779.32|15699.32|15778.42|15698.42|15779.56|15699.56|15778.42|15698.42|7
1727071270000|2024-09-23 06:01:10|15778.27|15698.27|15778.45|15698.45|15778.45|15698.45|15777.86|15697.86|8
1727071280000|2024-09-23 06:01:20|15775.43|15695.43|15775.3|15695.3|15775.89|15695.89|15775.03|15695.03|8
1727071290000|2024-09-23 06:01:30|15775.31|15695.31|15777.95|15697.95|15778.21|15698.21|15775.31|15695.31|9
1727071300000|2024-09-23 06:01:40|15777.59|15697.59|15777.58|15697.58|15777.59|15697.59|15776.19|15696.19|10
1727071310000|2024-09-23 06:01:50|15776.79|15696.79|15776.99|15696.99|15778.03|15698.03|15776.79|15696.79|9
1727071320000|2024-09-23 06:02:00|15777.02|15697.02|15776.6|15696.6|15777.06|15697.06|15776.6|15696.6|8
1727071330000|2024-09-23 06:02:10|15776.77|15696.77|15776.19|15696.19|15776.79|15696.79|15776.19|15696.19|7
1727071340000|2024-09-23 06:02:20|15776.2|15696.2|15775.78|15695.78|15776.2|15696.2|15775.75|15695.75|6
1727071350000|2024-09-23 06:02:30|15775.79|15695.79|15776.63|15696.63|15776.79|15696.79|15775.79|15695.79|9
1727071360000|2024-09-23 06:02:40|15776.62|15696.62|15776.18|15696.18|15776.63|15696.63|15776.18|15696.18|6
1727071370000|2024-09-23 06:02:50|15776.25|15696.25|15777.78|15697.78|15777.78|15697.78|15775.97|15695.97|8
1727071380000|2024-09-23 06:03:00|15777.79|15697.79|15777.72|15697.72|15778.75|15698.75|15777.72|15697.72|8
1727071390000|2024-09-23 06:03:10|15777.71|15697.71|15778.53|15698.53|15778.53|15698.53|15777.63|15697.63|8
1727071400000|2024-09-23 06:03:20|15779.01|15699.01|15779.52|15699.52|15780.77|15700.77|15778.84|15698.84|8
1727071410000|2024-09-23 06:03:30|15779.55|15699.55|15780.92|15700.92|15781.48|15701.48|15779.55|15699.55|6
1727071420000|2024-09-23 06:03:40|15781.22|15701.22|15784.25|15704.25|15784.25|15704.25|15781.22|15701.22|9
1727071430000|2024-09-23 06:03:50|15784.48|15704.48|15783.3|15703.3|15784.48|15704.48|15783.2|15703.2|9
1727071440000|2024-09-23 06:04:00|15782.91|15702.91|15785.08|15705.08|15785.1|15705.1|15782.09|15702.09|7
1727071450000|2024-09-23 06:04:10|15785.06|15705.06|15784.6|15704.6|15785.28|15705.28|15784.22|15704.22|7
1727071460000|2024-09-23 06:04:20|15784.34|15704.34|15784.21|15704.21|15784.4|15704.4|15783.95|15703.95|9
1727071470000|2024-09-23 06:04:30|15783.99|15703.99|15784.68|15704.68|15784.75|15704.75|15783.74|15703.74|7
1727071480000|2024-09-23 06:04:40|15784.53|15704.53|15785.23|15705.23|15785.29|15705.29|15784.53|15704.53|10
1727071490000|2024-09-23 06:04:50|15785.28|15705.28|15786.66|15706.66|15786.66|15706.66|15785.28|15705.28|10
1727071500000|2024-09-23 06:05:00|15786.74|15706.74|15787.29|15707.29|15787.32|15707.32|15786.71|15706.71|8
1727071510000|2024-09-23 06:05:10|15787.7|15707.7|15787.48|15707.48|15787.7|15707.7|15787.19|15707.19|8
1727071520000|2024-09-23 06:05:20|15787.59|15707.59|15786.43|15706.43|15788.66|15708.66|15786.43|15706.43|6
1727071530000|2024-09-23 06:05:30|15786.2|15706.2|15785.32|15705.32|15786.3|15706.3|15785.32|15705.32|7
1727071540000|2024-09-23 06:05:40|15785.28|15705.28|15785.02|15705.02|15785.28|15705.28|15785.01|15705.01|8
1727071550000|2024-09-23 06:05:50|15785.04|15705.04|15783.82|15703.82|15785.41|15705.41|15783.82|15703.82|8
1727071560000|2024-09-23 06:06:00|15783.81|15703.81|15784.62|15704.62|15784.62|15704.62|15783.77|15703.77|8
1727071570000|2024-09-23 06:06:10|15784.63|15704.63|15781.75|15701.75|15784.66|15704.66|15781.75|15701.75|9
1727071580000|2024-09-23 06:06:20|15781.74|15701.74|15781.58|15701.58|15783.56|15703.56|15781.58|15701.58|10
1727071590000|2024-09-23 06:06:30|15781.55|15701.55|15778.39|15698.39|15781.55|15701.55|15778.37|15698.37|8
1727071600000|2024-09-23 06:06:40|15778.41|15698.41|15779.15|15699.15|15779.29|15699.29|15778.31|15698.31|8
1727071610000|2024-09-23 06:06:50|15778.46|15698.46|15767.47|15687.47|15778.46|15698.46|15766.32|15686.32|10
1727071620000|2024-09-23 06:07:00|15767.46|15687.46|15764.17|15684.17|15767.46|15687.46|15764.17|15684.17|10
1727071630000|2024-09-23 06:07:10|15764.16|15684.16|15761.58|15681.58|15764.16|15684.16|15761.09|15681.09|9
1727071640000|2024-09-23 06:07:20|15762.05|15682.05|15761.74|15681.74|15762.23|15682.23|15761.28|15681.28|9
1727071650000|2024-09-23 06:07:30|15762.37|15682.37|15761.27|15681.27|15762.48|15682.48|15760.66|15680.66|10
1727071660000|2024-09-23 06:07:40|15761.65|15681.65|15762.16|15682.16|15763.51|15683.51|15761.62|15681.62|10
1727071670000|2024-09-23 06:07:50|15761.75|15681.75|15762.45|15682.45|15763.29|15683.29|15761.72|15681.72|10
1727071680000|2024-09-23 06:08:00|15762.44|15682.44|15761.82|15681.82|15762.48|15682.48|15761.8|15681.8|7
1727071690000|2024-09-23 06:08:10|15761.27|15681.27|15760.98|15680.98|15762.44|15682.44|15760.98|15680.98|10
1727071700000|2024-09-23 06:08:20|15761.03|15681.03|15761.48|15681.48|15761.48|15681.48|15760.54|15680.54|10
1727071710000|2024-09-23 06:08:30|15761.49|15681.49|15761.17|15681.17|15761.49|15681.49|15761.17|15681.17|7
1727071720000|2024-09-23 06:08:40|15761.19|15681.19|15761.2|15681.2|15761.4|15681.4|15761|15681|8
1727071730000|2024-09-23 06:08:50|15761.81|15681.81|15763.46|15683.46|15763.46|15683.46|15761.81|15681.81|7
1727071740000|2024-09-23 06:09:00|15763.34|15683.34|15763.44|15683.44|15764.17|15684.17|15763.26|15683.26|7
1727071750000|2024-09-23 06:09:10|15762.64|15682.64|15763.02|15683.02|15763.02|15683.02|15762.55|15682.55|8
1727071760000|2024-09-23 06:09:20|15763.05|15683.05|15763.45|15683.45|15763.45|15683.45|15762.37|15682.37|7
1727071770000|2024-09-23 06:09:30|15763.25|15683.25|15763.42|15683.42|15763.43|15683.43|15763.25|15683.25|6
1727071780000|2024-09-23 06:09:40|15763.4|15683.4|15762.99|15682.99|15763.56|15683.56|15762.99|15682.99|6
1727071790000|2024-09-23 06:09:50|15762.98|15682.98|15763.38|15683.38|15765.07|15685.07|15762.72|15682.72|8
1727071800000|2024-09-23 06:10:00|15763.4|15683.4|15765.76|15685.76|15766.59|15686.59|15763.4|15683.4|9
1727071810000|2024-09-23 06:10:10|15765.2|15685.2|15765.17|15685.17|15765.39|15685.39|15765.17|15685.17|8
1727071820000|2024-09-23 06:10:20|15765.26|15685.26|15764.69|15684.69|15765.3|15685.3|15764.69|15684.69|9
1727071830000|2024-09-23 06:10:30|15764.68|15684.68|15764.54|15684.54|15764.86|15684.86|15763.96|15683.96|8
1727071840000|2024-09-23 06:10:40|15764.53|15684.53|15763.42|15683.42|15764.53|15684.53|15763.42|15683.42|10
1727071850000|2024-09-23 06:10:50|15762.71|15682.71|15761.36|15681.36|15762.71|15682.71|15761.31|15681.31|9
1727071860000|2024-09-23 06:11:00|15761.3|15681.3|15763.01|15683.01|15763.01|15683.01|15761.3|15681.3|9
1727071870000|2024-09-23 06:11:10|15763.25|15683.25|15764.86|15684.86|15764.88|15684.88|15763.25|15683.25|10
1727071880000|2024-09-23 06:11:20|15765.25|15685.25|15763.99|15683.99|15765.3|15685.3|15763.8|15683.8|9
1727071890000|2024-09-23 06:11:30|15764.03|15684.03|15765.06|15685.06|15765.06|15685.06|15764.03|15684.03|8
1727071900000|2024-09-23 06:11:40|15765.08|15685.08|15765.07|15685.07|15765.11|15685.11|15765.07|15685.07|6
1727071910000|2024-09-23 06:11:50|15765.05|15685.05|15764.41|15684.41|15765.11|15685.11|15764.41|15684.41|9
1727071920000|2024-09-23 06:12:00|15764.5|15684.5|15763.29|15683.29|15764.5|15684.5|15763.29|15683.29|10
1727071930000|2024-09-23 06:12:10|15761.99|15681.99|15763.12|15683.12|15763.25|15683.25|15761.93|15681.93|10
1727071940000|2024-09-23 06:12:20|15762.91|15682.91|15763.4|15683.4|15763.44|15683.44|15762.36|15682.36|10
1727071950000|2024-09-23 06:12:30|15763.28|15683.28|15764.35|15684.35|15764.77|15684.77|15763.24|15683.24|10
1727071960000|2024-09-23 06:12:40|15764.39|15684.39|15762.8|15682.8|15764.39|15684.39|15762.24|15682.24|9
1727071970000|2024-09-23 06:12:50|15762.82|15682.82|15764.4|15684.4|15764.47|15684.47|15762.82|15682.82|9
1727071980000|2024-09-23 06:13:00|15764.5|15684.5|15765.62|15685.62|15765.62|15685.62|15764.5|15684.5|9
1727071990000|2024-09-23 06:13:10|15765.83|15685.83|15766.18|15686.18|15766.61|15686.61|15765.66|15685.66|9
1727072000000|2024-09-23 06:13:20|15766.19|15686.19|15765.96|15685.96|15766.19|15686.19|15765.57|15685.57|8
1727072010000|2024-09-23 06:13:30|15766.2|15686.2|15766.09|15686.09|15766.32|15686.32|15765.43|15685.43|9
1727072020000|2024-09-23 06:13:40|15766.45|15686.45|15765.43|15685.43|15766.45|15686.45|15765.39|15685.39|9
1727072030000|2024-09-23 06:13:50|15765.48|15685.48|15764.92|15684.92|15765.48|15685.48|15764.91|15684.91|8
1727072040000|2024-09-23 06:14:00|15764.73|15684.73|15764.12|15684.12|15764.73|15684.73|15764.12|15684.12|9
1727072050000|2024-09-23 06:14:10|15764.46|15684.46|15763.86|15683.86|15764.46|15684.46|15763.85|15683.85|10
1727072060000|2024-09-23 06:14:20|15763.95|15683.95|15763.85|15683.85|15764.2|15684.2|15763.85|15683.85|9
1727072070000|2024-09-23 06:14:30|15764.62|15684.62|15765.93|15685.93|15765.93|15685.93|15764.46|15684.46|9
1727072080000|2024-09-23 06:14:40|15765.97|15685.97|15766.35|15686.35|15766.35|15686.35|15765.88|15685.88|8
1727072090000|2024-09-23 06:14:50|15766.52|15686.52|15766.37|15686.37|15767.07|15687.07|15766.37|15686.37|8
1727072100000|2024-09-23 06:15:00|15766.99|15686.99|15766.85|15686.85|15767.79|15687.79|15766.85|15686.85|9
1727072110000|2024-09-23 06:15:10|15766.92|15686.92|15766.41|15686.41|15767.09|15687.09|15766.21|15686.21|10
1727072120000|2024-09-23 06:15:20|15766.38|15686.38|15765.84|15685.84|15766.39|15686.39|15765.8|15685.8|7
1727072130000|2024-09-23 06:15:30|15767.16|15687.16|15768.08|15688.08|15768.09|15688.09|15766.88|15686.88|9
1727072140000|2024-09-23 06:15:40|15768.09|15688.09|15768.71|15688.71|15768.71|15688.71|15768.09|15688.09|6
1727072150000|2024-09-23 06:15:50|15768.72|15688.72|15768.3|15688.3|15768.72|15688.72|15768.03|15688.03|7
1727072160000|2024-09-23 06:16:00|15768.52|15688.52|15767.64|15687.64|15768.52|15688.52|15766.98|15686.98|8
1727072170000|2024-09-23 06:16:10|15768.14|15688.14|15768.84|15688.84|15769.01|15689.01|15768.14|15688.14|9
1727072180000|2024-09-23 06:16:20|15768.64|15688.64|15769.14|15689.14|15769.14|15689.14|15768.64|15688.64|8
1727072190000|2024-09-23 06:16:30|15769.09|15689.09|15769.01|15689.01|15769.2|15689.2|15768.67|15688.67|9
1727072200000|2024-09-23 06:16:40|15769.03|15689.03|15769.28|15689.28|15769.28|15689.28|15768.4|15688.4|7
1727072210000|2024-09-23 06:16:50|15769.22|15689.22|15768.83|15688.83|15769.22|15689.22|15768.83|15688.83|10
1727072220000|2024-09-23 06:17:00|15768.8|15688.8|15768.66|15688.66|15768.8|15688.8|15768.33|15688.33|8
1727072230000|2024-09-23 06:17:10|15768.71|15688.71|15769.44|15689.44|15769.44|15689.44|15768.49|15688.49|9
1727072240000|2024-09-23 06:17:20|15769.48|15689.48|15770.22|15690.22|15770.69|15690.69|15769.48|15689.48|8
1727072250000|2024-09-23 06:17:30|15770.37|15690.37|15769.85|15689.85|15770.37|15690.37|15769.85|15689.85|7
1727072260000|2024-09-23 06:17:40|15770.78|15690.78|15772.24|15692.24|15772.25|15692.25|15770.78|15690.78|7
1727072270000|2024-09-23 06:17:50|15772.23|15692.23|15772.31|15692.31|15772.46|15692.46|15772.23|15692.23|6
1727072280000|2024-09-23 06:18:00|15772.36|15692.36|15772.42|15692.42|15772.42|15692.42|15772.34|15692.34|9
1727072290000|2024-09-23 06:18:10|15772.43|15692.43|15772.55|15692.55|15772.55|15692.55|15772.43|15692.43|5
1727072300000|2024-09-23 06:18:20|15772.53|15692.53|15772.59|15692.59|15772.75|15692.75|15772.41|15692.41|9
1727072310000|2024-09-23 06:18:30|15770.99|15690.99|15772.3|15692.3|15772.33|15692.33|15770.99|15690.99|7
1727072320000|2024-09-23 06:18:40|15772.29|15692.29|15774.21|15694.21|15774.27|15694.27|15772.28|15692.28|9
1727072330000|2024-09-23 06:18:50|15774.2|15694.2|15773.86|15693.86|15774.2|15694.2|15772.71|15692.71|10
1727072340000|2024-09-23 06:19:00|15773.81|15693.81|15773.05|15693.05|15773.83|15693.83|15772.97|15692.97|8
1727072350000|2024-09-23 06:19:10|15773.44|15693.44|15773.36|15693.36|15773.44|15693.44|15773.29|15693.29|8
1727072360000|2024-09-23 06:19:20|15773.08|15693.08|15774.2|15694.2|15774.21|15694.21|15773.06|15693.06|7
1727072370000|2024-09-23 06:19:30|15774.18|15694.18|15774.16|15694.16|15774.18|15694.18|15773.88|15693.88|8
1727072380000|2024-09-23 06:19:40|15774.29|15694.29|15774.31|15694.31|15774.42|15694.42|15773.78|15693.78|8
1727072390000|2024-09-23 06:19:50|15774.3|15694.3|15773.98|15693.98|15774.3|15694.3|15773.94|15693.94|7
1727072400000|2024-09-23 06:20:00|15773.94|15693.94|15773.91|15693.91|15773.94|15693.94|15773.91|15693.91|6
1727072410000|2024-09-23 06:20:10|15773.92|15693.92|15772.8|15692.8|15773.92|15693.92|15772.8|15692.8|8
1727072420000|2024-09-23 06:20:20|15772.77|15692.77|15773.31|15693.31|15773.81|15693.81|15772.77|15692.77|9
1727072430000|2024-09-23 06:20:30|15773.47|15693.47|15773.69|15693.69|15773.71|15693.71|15773.47|15693.47|7
1727072440000|2024-09-23 06:20:40|15772.61|15692.61|15773.25|15693.25|15773.27|15693.27|15772.52|15692.52|8
1727072450000|2024-09-23 06:20:50|15773.5|15693.5|15773.21|15693.21|15773.5|15693.5|15773.07|15693.07|10
1727072460000|2024-09-23 06:21:00|15773.22|15693.22|15775.52|15695.52|15775.52|15695.52|15773.22|15693.22|9
1727072470000|2024-09-23 06:21:10|15775.19|15695.19|15775.77|15695.77|15775.77|15695.77|15775.17|15695.17|8
1727072480000|2024-09-23 06:21:20|15778.12|15698.12|15781.35|15701.35|15781.35|15701.35|15778.12|15698.12|6
1727072490000|2024-09-23 06:21:30|15781.4|15701.4|15781.73|15701.73|15781.73|15701.73|15781.4|15701.4|10
1727072500000|2024-09-23 06:21:40|15781.74|15701.74|15784.24|15704.24|15784.24|15704.24|15781.74|15701.74|8
1727072510000|2024-09-23 06:21:50|15784.46|15704.46|15782.6|15702.6|15784.92|15704.92|15782.4|15702.4|9
1727072520000|2024-09-23 06:22:00|15782.62|15702.62|15780.56|15700.56|15782.62|15702.62|15780.56|15700.56|9
1727072530000|2024-09-23 06:22:10|15781.51|15701.51|15781.2|15701.2|15781.51|15701.51|15780.9|15700.9|6
1727072540000|2024-09-23 06:22:20|15781.18|15701.18|15779.92|15699.92|15781.18|15701.18|15779.02|15699.02|8
1727072550000|2024-09-23 06:22:30|15779.91|15699.91|15777.69|15697.69|15779.91|15699.91|15777.29|15697.29|8
1727072560000|2024-09-23 06:22:40|15777.68|15697.68|15777.48|15697.48|15777.68|15697.68|15777.22|15697.22|6
1727072570000|2024-09-23 06:22:50|15777.39|15697.39|15777.88|15697.88|15778.46|15698.46|15777.39|15697.39|8
1727072580000|2024-09-23 06:23:00|15777.87|15697.87|15774.61|15694.61|15777.88|15697.88|15774.61|15694.61|9
1727072590000|2024-09-23 06:23:10|15774.24|15694.24|15771.08|15691.08|15774.24|15694.24|15770.54|15690.54|10
1727072600000|2024-09-23 06:23:20|15771.06|15691.06|15770.55|15690.55|15771.06|15691.06|15770.2|15690.2|7
1727072610000|2024-09-23 06:23:30|15770.57|15690.57|15769.92|15689.92|15770.62|15690.62|15769.92|15689.92|5
1727072620000|2024-09-23 06:23:40|15769.93|15689.93|15768.27|15688.27|15769.93|15689.93|15768.27|15688.27|8
1727072630000|2024-09-23 06:23:50|15768.43|15688.43|15768.94|15688.94|15768.94|15688.94|15768.18|15688.18|9
1727072640000|2024-09-23 06:24:00|15769.25|15689.25|15768.99|15688.99|15769.44|15689.44|15768.99|15688.99|10
1727072650000|2024-09-23 06:24:10|15769.31|15689.31|15769.63|15689.63|15769.67|15689.67|15769.31|15689.31|7
1727072660000|2024-09-23 06:24:20|15769.72|15689.72|15769.42|15689.42|15769.72|15689.72|15769.32|15689.32|7
1727072670000|2024-09-23 06:24:30|15769.41|15689.41|15769.34|15689.34|15770.08|15690.08|15769.33|15689.33|8
1727072680000|2024-09-23 06:24:40|15769.35|15689.35|15769.34|15689.34|15769.77|15689.77|15769.27|15689.27|7
1727072690000|2024-09-23 06:24:50|15769.33|15689.33|15769.54|15689.54|15769.97|15689.97|15769.33|15689.33|8
1727072700000|2024-09-23 06:25:00|15769.53|15689.53|15752.08|15672.08|15769.55|15689.55|15752.08|15672.08|10
1727072710000|2024-09-23 06:25:10|15751.9|15671.9|15751.16|15671.16|15751.9|15671.9|15749.83|15669.83|10
1727072720000|2024-09-23 06:25:20|15750.79|15670.79|15745.61|15665.61|15750.79|15670.79|15744.37|15664.37|9
1727072730000|2024-09-23 06:25:30|15745.6|15665.6|15749.83|15669.83|15749.83|15669.83|15745.35|15665.35|10
1727072740000|2024-09-23 06:25:40|15749.82|15669.82|15754.23|15674.23|15754.26|15674.26|15749.49|15669.49|10
1727072750000|2024-09-23 06:25:50|15754.03|15674.03|15753.72|15673.72|15754.39|15674.39|15753.72|15673.72|9
1727072760000|2024-09-23 06:26:00|15753.69|15673.69|15753.81|15673.81|15754.03|15674.03|15753.39|15673.39|6
1727072770000|2024-09-23 06:26:10|15753.8|15673.8|15753.39|15673.39|15754.29|15674.29|15752.58|15672.58|9
1727072780000|2024-09-23 06:26:20|15753.04|15673.04|15753.45|15673.45|15753.77|15673.77|15751.68|15671.68|9
1727072790000|2024-09-23 06:26:30|15754.04|15674.04|15754.13|15674.13|15754.22|15674.22|15753.8|15673.8|8
1727072800000|2024-09-23 06:26:40|15754.05|15674.05|15752.58|15672.58|15754.05|15674.05|15752.58|15672.58|9
1727072810000|2024-09-23 06:26:50|15753.18|15673.18|15753.08|15673.08|15753.86|15673.86|15752.81|15672.81|10
1727072820000|2024-09-23 06:27:00|15753.07|15673.07|15753.01|15673.01|15753.1|15673.1|15753.01|15673.01|9
1727072830000|2024-09-23 06:27:10|15752.96|15672.96|15752.43|15672.43|15752.97|15672.97|15752.43|15672.43|6
1727072840000|2024-09-23 06:27:20|15752.4|15672.4|15752.35|15672.35|15752.4|15672.4|15752.02|15672.02|10
1727072850000|2024-09-23 06:27:30|15752.59|15672.59|15753.14|15673.14|15754.03|15674.03|15752.59|15672.59|10
1727072860000|2024-09-23 06:27:40|15753.32|15673.32|15753.7|15673.7|15753.7|15673.7|15753.15|15673.15|8
1727072870000|2024-09-23 06:27:50|15753.68|15673.68|15753.26|15673.26|15753.68|15673.68|15753.26|15673.26|8
1727072880000|2024-09-23 06:28:00|15753.16|15673.16|15754.28|15674.28|15754.28|15674.28|15753.13|15673.13|7
1727072890000|2024-09-23 06:28:10|15754.25|15674.25|15755.8|15675.8|15756.09|15676.09|15754.25|15674.25|9
1727072900000|2024-09-23 06:28:20|15755.84|15675.84|15755.22|15675.22|15755.95|15675.95|15755.03|15675.03|10
1727072910000|2024-09-23 06:28:30|15755.25|15675.25|15751.98|15671.98|15755.61|15675.61|15751.98|15671.98|9
1727072920000|2024-09-23 06:28:40|15751.97|15671.97|15755.28|15675.28|15755.3|15675.3|15751.28|15671.28|9
1727072930000|2024-09-23 06:28:50|15754.78|15674.78|15757.04|15677.04|15757.04|15677.04|15754.78|15674.78|9
1727072940000|2024-09-23 06:29:00|15756.81|15676.81|15756.85|15676.85|15757.77|15677.77|15756.33|15676.33|9
1727072950000|2024-09-23 06:29:10|15756.24|15676.24|15756.07|15676.07|15756.67|15676.67|15756.07|15676.07|9
1727072960000|2024-09-23 06:29:20|15756.04|15676.04|15758.15|15678.15|15758.16|15678.16|15756.04|15676.04|10
1727072970000|2024-09-23 06:29:30|15758.14|15678.14|15759.14|15679.14|15759.23|15679.23|15758.14|15678.14|9
1727072980000|2024-09-23 06:29:40|15758.7|15678.7|15760|15680|15760.44|15680.44|15758.61|15678.61|7
1727072990000|2024-09-23 06:29:50|15760.14|15680.14|15761.18|15681.18|15761.18|15681.18|15760.14|15680.14|9
1727073000000|2024-09-23 06:30:00|15761.19|15681.19|15761.22|15681.22|15761.24|15681.24|15761.15|15681.15|6
1727073010000|2024-09-23 06:30:10|15760.83|15680.83|15760.18|15680.18|15761.33|15681.33|15760.18|15680.18|7
1727073020000|2024-09-23 06:30:20|15760.17|15680.17|15760.06|15680.06|15760.48|15680.48|15760.02|15680.02|8
1727073030000|2024-09-23 06:30:30|15760.01|15680.01|15760.4|15680.4|15760.43|15680.43|15759.82|15679.82|10
1727073040000|2024-09-23 06:30:40|15760.7|15680.7|15760.75|15680.75|15760.76|15680.76|15760.7|15680.7|5
1727073050000|2024-09-23 06:30:50|15761.02|15681.02|15762.11|15682.11|15762.11|15682.11|15761.02|15681.02|8
1727073060000|2024-09-23 06:31:00|15762.74|15682.74|15764.77|15684.77|15764.77|15684.77|15762.74|15682.74|6
1727073070000|2024-09-23 06:31:10|15766.45|15686.45|15772.1|15692.1|15772.1|15692.1|15766.45|15686.45|10
1727073080000|2024-09-23 06:31:20|15771.65|15691.65|15772.72|15692.72|15772.72|15692.72|15771.65|15691.65|8
1727073090000|2024-09-23 06:31:30|15772.77|15692.77|15772.94|15692.94|15773.03|15693.03|15772.77|15692.77|9
1727073100000|2024-09-23 06:31:40|15772.93|15692.93|15772.88|15692.88|15772.93|15692.93|15772.83|15692.83|8
1727073110000|2024-09-23 06:31:50|15772.84|15692.84|15773.18|15693.18|15773.18|15693.18|15772.83|15692.83|9
1727073120000|2024-09-23 06:32:00|15772.57|15692.57|15775.5|15695.5|15775.5|15695.5|15772.07|15692.07|10
1727073130000|2024-09-23 06:32:10|15775.51|15695.51|15775.71|15695.71|15775.71|15695.71|15775.51|15695.51|9
1727073140000|2024-09-23 06:32:20|15774.18|15694.18|15772.7|15692.7|15774.18|15694.18|15772.45|15692.45|8
1727073150000|2024-09-23 06:32:30|15772.18|15692.18|15771.79|15691.79|15772.18|15692.18|15771.79|15691.79|8
1727073160000|2024-09-23 06:32:40|15772.03|15692.03|15772.07|15692.07|15772.13|15692.13|15771.85|15691.85|8
1727073170000|2024-09-23 06:32:50|15772.09|15692.09|15774.8|15694.8|15774.8|15694.8|15772.09|15692.09|8
1727073180000|2024-09-23 06:33:00|15774.72|15694.72|15774.62|15694.62|15774.83|15694.83|15774.37|15694.37|9
1727073190000|2024-09-23 06:33:10|15774.57|15694.57|15776.52|15696.52|15776.52|15696.52|15774.57|15694.57|9
1727073200000|2024-09-23 06:33:20|15776.45|15696.45|15780.31|15700.31|15780.39|15700.39|15776.45|15696.45|9
1727073210000|2024-09-23 06:33:30|15780.54|15700.54|15782.12|15702.12|15782.12|15702.12|15780.54|15700.54|9
1727073220000|2024-09-23 06:33:40|15781.98|15701.98|15781.79|15701.79|15782|15702|15781.79|15701.79|4
1727073230000|2024-09-23 06:33:50|15781.77|15701.77|15781.48|15701.48|15781.77|15701.77|15780.94|15700.94|5
1727073240000|2024-09-23 06:34:00|15781.53|15701.53|15781.12|15701.12|15781.76|15701.76|15781.05|15701.05|10
1727073250000|2024-09-23 06:34:10|15781.11|15701.11|15778.49|15698.49|15781.14|15701.14|15778.45|15698.45|7
1727073260000|2024-09-23 06:34:20|15778.5|15698.5|15779.38|15699.38|15779.39|15699.39|15778.5|15698.5|8
1727073270000|2024-09-23 06:34:30|15779.03|15699.03|15779.22|15699.22|15779.59|15699.59|15779.03|15699.03|6
1727073280000|2024-09-23 06:34:40|15779.36|15699.36|15779.59|15699.59|15779.76|15699.76|15779.36|15699.36|7
1727073290000|2024-09-23 06:34:50|15779.65|15699.65|15779.48|15699.48|15779.65|15699.65|15778.93|15698.93|8
1727073300000|2024-09-23 06:35:00|15779.46|15699.46|15779.55|15699.55|15779.55|15699.55|15779.14|15699.14|6
1727073310000|2024-09-23 06:35:10|15779.54|15699.54|15781.18|15701.18|15781.18|15701.18|15779.54|15699.54|9
1727073320000|2024-09-23 06:35:20|15781.27|15701.27|15784.42|15704.42|15784.72|15704.72|15781.26|15701.26|6
1727073330000|2024-09-23 06:35:30|15784.81|15704.81|15786.09|15706.09|15786.09|15706.09|15784.81|15704.81|8
1727073340000|2024-09-23 06:35:40|15786.11|15706.11|15785.23|15705.23|15786.11|15706.11|15785.03|15705.03|8
1727073350000|2024-09-23 06:35:50|15785.25|15705.25|15785.44|15705.44|15786.95|15706.95|15785.25|15705.25|9
1727073360000|2024-09-23 06:36:00|15785.47|15705.47|15786.69|15706.69|15787.62|15707.62|15785.47|15705.47|8
1727073370000|2024-09-23 06:36:10|15786.7|15706.7|15785.99|15705.99|15787.38|15707.38|15785.99|15705.99|8
1727073380000|2024-09-23 06:36:20|15786|15706|15786.9|15706.9|15787.46|15707.46|15786|15706|10
1727073390000|2024-09-23 06:36:30|15786.89|15706.89|15786.75|15706.75|15786.89|15706.89|15786.5|15706.5|6
1727073400000|2024-09-23 06:36:40|15786.59|15706.59|15787.94|15707.94|15787.98|15707.98|15786.59|15706.59|7
1727073410000|2024-09-23 06:36:50|15787.95|15707.95|15787.92|15707.92|15787.95|15707.95|15787.48|15707.48|7
1727073420000|2024-09-23 06:37:00|15787.91|15707.91|15787.73|15707.73|15787.91|15707.91|15787.72|15707.72|7
1727073430000|2024-09-23 06:37:10|15788.7|15708.7|15789.67|15709.67|15789.7|15709.7|15788.7|15708.7|9
1727073440000|2024-09-23 06:37:20|15788.75|15708.75|15791.13|15711.13|15791.13|15711.13|15788.75|15708.75|8
1727073450000|2024-09-23 06:37:30|15790.78|15710.78|15791.07|15711.07|15791.07|15711.07|15790.55|15710.55|9
1727073460000|2024-09-23 06:37:40|15791.09|15711.09|15791.07|15711.07|15791.25|15711.25|15791.07|15711.07|5
1727073470000|2024-09-23 06:37:50|15791.03|15711.03|15792.24|15712.24|15792.24|15712.24|15791.03|15711.03|9
1727073480000|2024-09-23 06:38:00|15791.31|15711.31|15790.59|15710.59|15792.17|15712.17|15790.47|15710.47|9
1727073490000|2024-09-23 06:38:10|15790.17|15710.17|15790.09|15710.09|15790.27|15710.27|15789.97|15709.97|8
1727073500000|2024-09-23 06:38:20|15790.2|15710.2|15790.13|15710.13|15790.46|15710.46|15789.24|15709.24|10
1727073510000|2024-09-23 06:38:30|15790.16|15710.16|15789.69|15709.69|15790.2|15710.2|15789.68|15709.68|8
1727073520000|2024-09-23 06:38:40|15789.66|15709.66|15787.51|15707.51|15789.66|15709.66|15787.5|15707.5|9
1727073530000|2024-09-23 06:38:50|15787.52|15707.52|15787.13|15707.13|15787.52|15707.52|15787.13|15707.13|7
1727073540000|2024-09-23 06:39:00|15787.07|15707.07|15787.52|15707.52|15787.53|15707.53|15787.02|15707.02|9
1727073550000|2024-09-23 06:39:10|15787.56|15707.56|15787.56|15707.56|15787.57|15707.57|15786.86|15706.86|8
1727073560000|2024-09-23 06:39:20|15787.09|15707.09|15787.4|15707.4|15787.42|15707.42|15787.09|15707.09|9
1727073570000|2024-09-23 06:39:30|15787.41|15707.41|15787.43|15707.43|15787.8|15707.8|15787.15|15707.15|9
1727073580000|2024-09-23 06:39:40|15787.44|15707.44|15787.48|15707.48|15787.48|15707.48|15787.42|15707.42|6
1727073590000|2024-09-23 06:39:50|15787.46|15707.46|15787.08|15707.08|15787.62|15707.62|15787.08|15707.08|8
1727073600000|2024-09-23 06:40:00|15786.4|15706.4|15780.82|15700.82|15786.4|15706.4|15780.82|15700.82|9
1727073610000|2024-09-23 06:40:10|15780.77|15700.77|15780.6|15700.6|15781.28|15701.28|15780.57|15700.57|10
1727073620000|2024-09-23 06:40:20|15780.18|15700.18|15779.83|15699.83|15780.18|15700.18|15779.64|15699.64|8
1727073630000|2024-09-23 06:40:30|15779.8|15699.8|15775.4|15695.4|15779.8|15699.8|15775.4|15695.4|7
1727073640000|2024-09-23 06:40:40|15775.15|15695.15|15773.9|15693.9|15775.15|15695.15|15773.9|15693.9|9
1727073650000|2024-09-23 06:40:50|15773.02|15693.02|15774.58|15694.58|15774.6|15694.6|15773.02|15693.02|9
1727073660000|2024-09-23 06:41:00|15774.57|15694.57|15771.95|15691.95|15774.57|15694.57|15771.94|15691.94|9
1727073670000|2024-09-23 06:41:10|15771.9|15691.9|15770.85|15690.85|15771.9|15691.9|15770.85|15690.85|10
1727073680000|2024-09-23 06:41:20|15770.27|15690.27|15771.15|15691.15|15771.51|15691.51|15770.27|15690.27|7
1727073690000|2024-09-23 06:41:30|15771.16|15691.16|15772.03|15692.03|15772.73|15692.73|15770.93|15690.93|8
1727073700000|2024-09-23 06:41:40|15772.02|15692.02|15768.8|15688.8|15772.02|15692.02|15768.79|15688.79|9
1727073710000|2024-09-23 06:41:50|15768.11|15688.11|15768.29|15688.29|15768.58|15688.58|15767.81|15687.81|10
1727073720000|2024-09-23 06:42:00|15768.23|15688.23|15766.36|15686.36|15768.26|15688.26|15766.36|15686.36|10
1727073730000|2024-09-23 06:42:10|15766.3|15686.3|15764.89|15684.89|15766.3|15686.3|15764.89|15684.89|9
1727073740000|2024-09-23 06:42:20|15764.68|15684.68|15765.04|15685.04|15765.35|15685.35|15764.67|15684.67|9
1727073750000|2024-09-23 06:42:30|15765.06|15685.06|15771.29|15691.29|15772.49|15692.49|15765.03|15685.03|10
1727073760000|2024-09-23 06:42:40|15770.87|15690.87|15772.15|15692.15|15772.75|15692.75|15770.87|15690.87|7
1727073770000|2024-09-23 06:42:50|15771.75|15691.75|15775.13|15695.13|15775.13|15695.13|15771.75|15691.75|8
1727073780000|2024-09-23 06:43:00|15775.11|15695.11|15777.58|15697.58|15777.58|15697.58|15775.09|15695.09|9
1727073790000|2024-09-23 06:43:10|15777.6|15697.6|15777.89|15697.89|15778.06|15698.06|15777.6|15697.6|10
1727073800000|2024-09-23 06:43:20|15777.74|15697.74|15780.35|15700.35|15780.35|15700.35|15777.74|15697.74|10
1727073810000|2024-09-23 06:43:30|15780.45|15700.45|15779.08|15699.08|15780.45|15700.45|15779.07|15699.07|10
1727073820000|2024-09-23 06:43:40|15779.06|15699.06|15778.82|15698.82|15779.06|15699.06|15778.81|15698.81|9
1727073830000|2024-09-23 06:43:50|15779.09|15699.09|15778.84|15698.84|15779.48|15699.48|15778.84|15698.84|9
1727073840000|2024-09-23 06:44:00|15779|15699|15778.98|15698.98|15779.48|15699.48|15778.94|15698.94|9
1727073850000|2024-09-23 06:44:10|15778.39|15698.39|15778.53|15698.53|15778.68|15698.68|15777.9|15697.9|10
1727073860000|2024-09-23 06:44:20|15778.41|15698.41|15777.79|15697.79|15778.41|15698.41|15777.64|15697.64|10
1727073870000|2024-09-23 06:44:30|15778.94|15698.94|15780.08|15700.08|15780.08|15700.08|15778.94|15698.94|9
1727073880000|2024-09-23 06:44:40|15779.98|15699.98|15780.6|15700.6|15780.6|15700.6|15779.87|15699.87|6
1727073890000|2024-09-23 06:44:50|15780.98|15700.98|15781.42|15701.42|15781.42|15701.42|15780.98|15700.98|7
1727073900000|2024-09-23 06:45:00|15781.17|15701.17|15781.42|15701.42|15781.61|15701.61|15781.1|15701.1|9
1727073910000|2024-09-23 06:45:10|15781.43|15701.43|15783.07|15703.07|15784.1|15704.1|15781.43|15701.43|8
1727073920000|2024-09-23 06:45:20|15783.42|15703.42|15791.33|15711.33|15791.54|15711.54|15783.42|15703.42|10
1727073930000|2024-09-23 06:45:30|15790.97|15710.97|15791.42|15711.42|15791.68|15711.68|15790.95|15710.95|9
1727073940000|2024-09-23 06:45:40|15791.76|15711.76|15793.31|15713.31|15793.31|15713.31|15791.76|15711.76|8
1727073950000|2024-09-23 06:45:50|15793.06|15713.06|15793.14|15713.14|15793.25|15713.25|15792.72|15712.72|9
1727073960000|2024-09-23 06:46:00|15792.91|15712.91|15792.63|15712.63|15793.2|15713.2|15792.63|15712.63|9
1727073970000|2024-09-23 06:46:10|15792.54|15712.54|15791.74|15711.74|15793.22|15713.22|15791.48|15711.48|9
1727073980000|2024-09-23 06:46:20|15791.59|15711.59|15792.29|15712.29|15792.7|15712.7|15791.59|15711.59|8
1727073990000|2024-09-23 06:46:30|15792.41|15712.41|15792.44|15712.44|15792.44|15712.44|15792.27|15712.27|6
1727074000000|2024-09-23 06:46:40|15792.43|15712.43|15791.79|15711.79|15792.43|15712.43|15791.14|15711.14|10
1727074010000|2024-09-23 06:46:50|15791.63|15711.63|15792.94|15712.94|15793.08|15713.08|15791.63|15711.63|10
1727074020000|2024-09-23 06:47:00|15793.08|15713.08|15793.48|15713.48|15793.48|15713.48|15792.92|15712.92|9
1727074030000|2024-09-23 06:47:10|15793.54|15713.54|15792.99|15712.99|15793.54|15713.54|15792.93|15712.93|8
1727074040000|2024-09-23 06:47:20|15793.09|15713.09|15793.29|15713.29|15793.29|15713.29|15793.09|15713.09|7
1727074050000|2024-09-23 06:47:30|15793.25|15713.25|15793.51|15713.51|15793.51|15713.51|15793.22|15713.22|8
1727074060000|2024-09-23 06:47:40|15793.19|15713.19|15795.66|15715.66|15795.66|15715.66|15792.72|15712.72|9
1727074070000|2024-09-23 06:47:50|15795.53|15715.53|15795.01|15715.01|15795.9|15715.9|15795.01|15715.01|10
1727074080000|2024-09-23 06:48:00|15794.96|15714.96|15795.12|15715.12|15795.12|15715.12|15794.85|15714.85|10
1727074090000|2024-09-23 06:48:10|15795.1|15715.1|15795.13|15715.13|15795.37|15715.37|15794.95|15714.95|8
1727074100000|2024-09-23 06:48:20|15794.57|15714.57|15792.72|15712.72|15794.93|15714.93|15792.72|15712.72|10
1727074110000|2024-09-23 06:48:30|15792.73|15712.73|15792.85|15712.85|15793.23|15713.23|15792.73|15712.73|9
1727074120000|2024-09-23 06:48:40|15792.81|15712.81|15792.13|15712.13|15792.81|15712.81|15791.78|15711.78|9
1727074130000|2024-09-23 06:48:50|15792.26|15712.26|15791.45|15711.45|15792.32|15712.32|15791.45|15711.45|9
1727074140000|2024-09-23 06:49:00|15791.83|15711.83|15792.22|15712.22|15792.22|15712.22|15791.8|15711.8|10
1727074150000|2024-09-23 06:49:10|15792.14|15712.14|15792.76|15712.76|15792.77|15712.77|15791.18|15711.18|10
1727074160000|2024-09-23 06:49:20|15793.38|15713.38|15793.57|15713.57|15793.6|15713.6|15793.18|15713.18|10
1727074170000|2024-09-23 06:49:30|15793.79|15713.79|15794.02|15714.02|15794.02|15714.02|15793.58|15713.58|7
1727074180000|2024-09-23 06:49:40|15793.77|15713.77|15793.49|15713.49|15793.82|15713.82|15793.49|15713.49|8
1727074190000|2024-09-23 06:49:50|15793.48|15713.48|15792.89|15712.89|15793.65|15713.65|15792.89|15712.89|9
1727074200000|2024-09-23 06:50:00|15792.23|15712.23|15792.62|15712.62|15792.62|15712.62|15792.08|15712.08|8
1727074210000|2024-09-23 06:50:10|15792.87|15712.87|15794.43|15714.43|15794.69|15714.69|15792.71|15712.71|7
1727074220000|2024-09-23 06:50:20|15794.19|15714.19|15795.93|15715.93|15796.14|15716.14|15793.77|15713.77|10
1727074230000|2024-09-23 06:50:30|15796.2|15716.2|15797|15717|15797.06|15717.06|15796.2|15716.2|9
1727074240000|2024-09-23 06:50:40|15797.16|15717.16|15796.7|15716.7|15797.16|15717.16|15795.77|15715.77|10
1727074250000|2024-09-23 06:50:50|15796.69|15716.69|15795.87|15715.87|15796.69|15716.69|15795.87|15715.87|7
1727074260000|2024-09-23 06:51:00|15795.85|15715.85|15796.72|15716.72|15796.72|15716.72|15795.46|15715.46|9
1727074270000|2024-09-23 06:51:10|15796.08|15716.08|15795.56|15715.56|15796.08|15716.08|15795.34|15715.34|10
1727074280000|2024-09-23 06:51:20|15795.28|15715.28|15795.36|15715.36|15795.61|15715.61|15795.28|15715.28|8
1727074290000|2024-09-23 06:51:30|15795.4|15715.4|15794.42|15714.42|15795.4|15715.4|15794.41|15714.41|10
1727074300000|2024-09-23 06:51:40|15794.59|15714.59|15795.13|15715.13|15795.15|15715.15|15794.14|15714.14|9
1727074310000|2024-09-23 06:51:50|15795.11|15715.11|15794.89|15714.89|15795.11|15715.11|15794.87|15714.87|6
1727074320000|2024-09-23 06:52:00|15794.9|15714.9|15795.06|15715.06|15795.47|15715.47|15794.87|15714.87|8
1727074330000|2024-09-23 06:52:10|15795.33|15715.33|15793.33|15713.33|15795.33|15715.33|15793.33|15713.33|9
1727074340000|2024-09-23 06:52:20|15793.34|15713.34|15790.85|15710.85|15793.63|15713.63|15790.26|15710.26|10
1727074350000|2024-09-23 06:52:30|15790.69|15710.69|15786.28|15706.28|15790.69|15710.69|15786.28|15706.28|10
1727074360000|2024-09-23 06:52:40|15786.09|15706.09|15786.19|15706.19|15786.72|15706.72|15786.08|15706.08|10
1727074370000|2024-09-23 06:52:50|15786.22|15706.22|15784.96|15704.96|15786.23|15706.23|15784.96|15704.96|10
1727074380000|2024-09-23 06:53:00|15784.6|15704.6|15783.21|15703.21|15784.6|15704.6|15783.16|15703.16|6
1727074390000|2024-09-23 06:53:10|15783.38|15703.38|15783.38|15703.38|15783.38|15703.38|15782.87|15702.87|8
1727074400000|2024-09-23 06:53:20|15783.46|15703.46|15784.78|15704.78|15785.13|15705.13|15783.46|15703.46|10
1727074410000|2024-09-23 06:53:30|15784.68|15704.68|15784.69|15704.69|15784.97|15704.97|15784.68|15704.68|8
1727074420000|2024-09-23 06:53:40|15784.26|15704.26|15783.22|15703.22|15784.26|15704.26|15783.22|15703.22|10
1727074430000|2024-09-23 06:53:50|15783.15|15703.15|15782.8|15702.8|15783.65|15703.65|15782.8|15702.8|8
1727074440000|2024-09-23 06:54:00|15782.79|15702.79|15782.91|15702.91|15783.11|15703.11|15782.57|15702.57|8
1727074450000|2024-09-23 06:54:10|15783.03|15703.03|15783.58|15703.58|15783.72|15703.72|15783.03|15703.03|7
1727074460000|2024-09-23 06:54:20|15783.69|15703.69|15783.89|15703.89|15784.14|15704.14|15782.98|15702.98|9
1727074470000|2024-09-23 06:54:30|15783.48|15703.48|15783.43|15703.43|15783.98|15703.98|15783.15|15703.15|10
1727074480000|2024-09-23 06:54:40|15783.61|15703.61|15784.15|15704.15|15784.15|15704.15|15783.61|15703.61|9
1727074490000|2024-09-23 06:54:50|15784.16|15704.16|15783.57|15703.57|15784.16|15704.16|15783.36|15703.36|6
1727074500000|2024-09-23 06:55:00|15783.34|15703.34|15782.99|15702.99|15783.34|15703.34|15782.99|15702.99|10
1727074510000|2024-09-23 06:55:10|15782.87|15702.87|15783.3|15703.3|15783.3|15703.3|15782.87|15702.87|8
1727074520000|2024-09-23 06:55:20|15783.35|15703.35|15783.55|15703.55|15783.71|15703.71|15782.87|15702.87|10
1727074530000|2024-09-23 06:55:30|15783.57|15703.57|15782.66|15702.66|15783.6|15703.6|15782.66|15702.66|9
1727074540000|2024-09-23 06:55:40|15781.83|15701.83|15781.42|15701.42|15782.22|15702.22|15781.08|15701.08|10
1727074550000|2024-09-23 06:55:50|15781.6|15701.6|15781.25|15701.25|15781.76|15701.76|15781.13|15701.13|8
1727074560000|2024-09-23 06:56:00|15781.26|15701.26|15778.91|15698.91|15781.26|15701.26|15778.56|15698.56|10
1727074570000|2024-09-23 06:56:10|15778.23|15698.23|15778.19|15698.19|15778.69|15698.69|15778.19|15698.19|9
1727074580000|2024-09-23 06:56:20|15778.38|15698.38|15778.14|15698.14|15778.56|15698.56|15777.81|15697.81|9
1727074590000|2024-09-23 06:56:30|15778.24|15698.24|15782.35|15702.35|15782.35|15702.35|15778.24|15698.24|9
1727074600000|2024-09-23 06:56:40|15782.74|15702.74|15781.65|15701.65|15783.68|15703.68|15781.65|15701.65|10
1727074610000|2024-09-23 06:56:50|15781.71|15701.71|15779.87|15699.87|15781.71|15701.71|15779.82|15699.82|10
1727074620000|2024-09-23 06:57:00|15779.8|15699.8|15780.2|15700.2|15780.71|15700.71|15779.8|15699.8|7
1727074630000|2024-09-23 06:57:10|15780.41|15700.41|15780.41|15700.41|15781.26|15701.26|15780.26|15700.26|10
1727074640000|2024-09-23 06:57:20|15780.53|15700.53|15781.01|15701.01|15781.23|15701.23|15779.84|15699.84|8
1727074650000|2024-09-23 06:57:30|15780.89|15700.89|15780.04|15700.04|15780.89|15700.89|15779.57|15699.57|8
1727074660000|2024-09-23 06:57:40|15780.03|15700.03|15777.42|15697.42|15780.03|15700.03|15777.42|15697.42|9
1727074670000|2024-09-23 06:57:50|15777.52|15697.52|15778.74|15698.74|15778.75|15698.75|15777.52|15697.52|9
1727074680000|2024-09-23 06:58:00|15776.15|15696.15|15777.71|15697.71|15778.3|15698.3|15776.1|15696.1|9
1727074690000|2024-09-23 06:58:10|15777.59|15697.59|15777.15|15697.15|15777.59|15697.59|15777|15697|7
1727074700000|2024-09-23 06:58:20|15777.32|15697.32|15773.51|15693.51|15777.53|15697.53|15773.51|15693.51|10
1727074710000|2024-09-23 06:58:30|15773.37|15693.37|15773.62|15693.62|15773.62|15693.62|15772.84|15692.84|9
1727074720000|2024-09-23 06:58:40|15773.98|15693.98|15771.38|15691.38|15773.98|15693.98|15771.38|15691.38|9
1727074730000|2024-09-23 06:58:50|15771.02|15691.02|15770.62|15690.62|15771.12|15691.12|15770.14|15690.14|10
1727074740000|2024-09-23 06:59:00|15770.73|15690.73|15768.59|15688.59|15771.25|15691.25|15768.53|15688.53|10
1727074750000|2024-09-23 06:59:10|15769.23|15689.23|15769.07|15689.07|15769.72|15689.72|15769.07|15689.07|10
1727074760000|2024-09-23 06:59:20|15769.08|15689.08|15769.61|15689.61|15769.61|15689.61|15769.08|15689.08|9
1727074770000|2024-09-23 06:59:30|15769.6|15689.6|15769.5|15689.5|15769.63|15689.63|15768.86|15688.86|9
1727074780000|2024-09-23 06:59:40|15770.7|15690.7|15770.95|15690.95|15770.95|15690.95|15770.42|15690.42|9
1727074790000|2024-09-23 06:59:50|15771.11|15691.11|15771.26|15691.26|15771.45|15691.45|15771.09|15691.09|9
1727074800000|2024-09-23 07:00:00|15771.21|15691.21|15770.81|15690.81|15771.21|15691.21|15770.45|15690.45|9
1727074810000|2024-09-23 07:00:10|15770.59|15690.59|15770.77|15690.77|15770.77|15690.77|15769.97|15689.97|10
1727074820000|2024-09-23 07:00:20|15770.98|15690.98|15770.85|15690.85|15770.98|15690.98|15770.54|15690.54|9
1727074830000|2024-09-23 07:00:30|15770.84|15690.84|15770.67|15690.67|15770.84|15690.84|15770.09|15690.09|10
1727074840000|2024-09-23 07:00:40|15770.53|15690.53|15771.39|15691.39|15771.73|15691.73|15770.53|15690.53|9
1727074850000|2024-09-23 07:00:50|15771.56|15691.56|15766.78|15686.78|15771.56|15691.56|15766.78|15686.78|10
1727074860000|2024-09-23 07:01:00|15767.48|15687.48|15765.68|15685.68|15767.48|15687.48|15765.21|15685.21|9
1727074870000|2024-09-23 07:01:10|15765.72|15685.72|15765.43|15685.43|15766.6|15686.6|15765.43|15685.43|8
1727074880000|2024-09-23 07:01:20|15765.61|15685.61|15766.21|15686.21|15766.21|15686.21|15765.61|15685.61|7
1727074890000|2024-09-23 07:01:30|15766.25|15686.25|15766.23|15686.23|15766.28|15686.28|15766.2|15686.2|7
1727074900000|2024-09-23 07:01:40|15765.3|15685.3|15764.7|15684.7|15765.93|15685.93|15764.7|15684.7|10
1727074910000|2024-09-23 07:01:50|15764.69|15684.69|15764.48|15684.48|15765.41|15685.41|15764.2|15684.2|10
1727074920000|2024-09-23 07:02:00|15764.3|15684.3|15760.66|15680.66|15764.48|15684.48|15760.66|15680.66|10
1727074930000|2024-09-23 07:02:10|15760.21|15680.21|15761.61|15681.61|15762.19|15682.19|15759.87|15679.87|9
1727074940000|2024-09-23 07:02:20|15761.59|15681.59|15761.87|15681.87|15761.89|15681.89|15761.47|15681.47|8
1727074950000|2024-09-23 07:02:30|15761.88|15681.88|15761.95|15681.95|15762.07|15682.07|15761.79|15681.79|7
1727074960000|2024-09-23 07:02:40|15761.93|15681.93|15760.73|15680.73|15761.93|15681.93|15760.73|15680.73|10
1727074970000|2024-09-23 07:02:50|15760.94|15680.94|15760.69|15680.69|15760.94|15680.94|15759.99|15679.99|10
1727074980000|2024-09-23 07:03:00|15760.77|15680.77|15763.3|15683.3|15763.58|15683.58|15760.77|15680.77|10
1727074990000|2024-09-23 07:03:10|15762.8|15682.8|15761.91|15681.91|15763.04|15683.04|15761.69|15681.69|10
1727075000000|2024-09-23 07:03:20|15761.88|15681.88|15762.63|15682.63|15762.67|15682.67|15761.55|15681.55|10
1727075010000|2024-09-23 07:03:30|15762.66|15682.66|15763.01|15683.01|15763.01|15683.01|15762.37|15682.37|10
1727075020000|2024-09-23 07:03:40|15763.74|15683.74|15763.72|15683.72|15763.87|15683.87|15763.46|15683.46|10
1727075030000|2024-09-23 07:03:50|15763.8|15683.8|15762.53|15682.53|15763.8|15683.8|15762.13|15682.13|10
1727075040000|2024-09-23 07:04:00|15762.5|15682.5|15760.59|15680.59|15762.5|15682.5|15760.59|15680.59|9
1727075050000|2024-09-23 07:04:10|15760.58|15680.58|15761.75|15681.75|15761.75|15681.75|15760.46|15680.46|10
1727075060000|2024-09-23 07:04:20|15761.96|15681.96|15762.44|15682.44|15762.44|15682.44|15761.64|15681.64|9
1727075070000|2024-09-23 07:04:30|15761.16|15681.16|15761.15|15681.15|15761.93|15681.93|15761.01|15681.01|10
1727075080000|2024-09-23 07:04:40|15760.99|15680.99|15761.32|15681.32|15761.66|15681.66|15760.95|15680.95|10
1727075090000|2024-09-23 07:04:50|15761.31|15681.31|15763.66|15683.66|15763.66|15683.66|15761.13|15681.13|8
1727075100000|2024-09-23 07:05:00|15763.89|15683.89|15765.94|15685.94|15765.94|15685.94|15763.33|15683.33|9
1727075110000|2024-09-23 07:05:10|15765.83|15685.83|15765.84|15685.84|15766.31|15686.31|15765.83|15685.83|8
1727075120000|2024-09-23 07:05:20|15765.62|15685.62|15766.62|15686.62|15766.65|15686.65|15765.62|15685.62|8
1727075130000|2024-09-23 07:05:30|15766.79|15686.79|15766.17|15686.17|15766.88|15686.88|15766.17|15686.17|10
1727075140000|2024-09-23 07:05:40|15766|15686|15766.71|15686.71|15766.71|15686.71|15765.92|15685.92|7
1727075150000|2024-09-23 07:05:50|15766.68|15686.68|15766.11|15686.11|15767.34|15687.34|15765.76|15685.76|10
1727075160000|2024-09-23 07:06:00|15765.89|15685.89|15766.1|15686.1|15767.46|15687.46|15765.89|15685.89|9
1727075170000|2024-09-23 07:06:10|15766.08|15686.08|15766.64|15686.64|15767.39|15687.39|15766.08|15686.08|7
1727075180000|2024-09-23 07:06:20|15766.63|15686.63|15766.98|15686.98|15767.09|15687.09|15766.06|15686.06|9
1727075190000|2024-09-23 07:06:30|15766.99|15686.99|15766.19|15686.19|15766.99|15686.99|15766.19|15686.19|7
1727075200000|2024-09-23 07:06:40|15766.2|15686.2|15766.19|15686.19|15766.64|15686.64|15766.19|15686.19|6
1727075210000|2024-09-23 07:06:50|15766.18|15686.18|15766.26|15686.26|15766.29|15686.29|15765.11|15685.11|9
1727075220000|2024-09-23 07:07:00|15765.85|15685.85|15764.19|15684.19|15765.85|15685.85|15764.19|15684.19|10
1727075230000|2024-09-23 07:07:10|15764.35|15684.35|15764.65|15684.65|15764.9|15684.9|15764.35|15684.35|10
1727075240000|2024-09-23 07:07:20|15764.62|15684.62|15762.71|15682.71|15764.62|15684.62|15762.71|15682.71|10
1727075250000|2024-09-23 07:07:30|15762.45|15682.45|15760.72|15680.72|15762.46|15682.46|15760.72|15680.72|9
1727075260000|2024-09-23 07:07:40|15760.7|15680.7|15760.69|15680.69|15761.51|15681.51|15760.68|15680.68|10
1727075270000|2024-09-23 07:07:50|15760.79|15680.79|15758.8|15678.8|15761.44|15681.44|15758.8|15678.8|9
1727075280000|2024-09-23 07:08:00|15758.38|15678.38|15753.23|15673.23|15758.42|15678.42|15752.48|15672.48|10
1727075290000|2024-09-23 07:08:10|15751.97|15671.97|15746.42|15666.42|15752.2|15672.2|15744.97|15664.97|10
1727075300000|2024-09-23 07:08:20|15745.98|15665.98|15734.8|15654.8|15745.98|15665.98|15734.34|15654.34|10
1727075310000|2024-09-23 07:08:30|15734.81|15654.81|15736.91|15656.91|15736.91|15656.91|15734.21|15654.21|10
1727075320000|2024-09-23 07:08:40|15736.7|15656.7|15738.68|15658.68|15738.68|15658.68|15736.7|15656.7|9
1727075330000|2024-09-23 07:08:50|15737.72|15657.72|15739.51|15659.51|15739.51|15659.51|15737.43|15657.43|10
1727075340000|2024-09-23 07:09:00|15740.19|15660.19|15738.96|15658.96|15741.73|15661.73|15738.96|15658.96|10
1727075350000|2024-09-23 07:09:10|15739.29|15659.29|15739.26|15659.26|15739.29|15659.29|15738.16|15658.16|10
1727075360000|2024-09-23 07:09:20|15739.34|15659.34|15736.38|15656.38|15739.34|15659.34|15736.38|15656.38|10
1727075370000|2024-09-23 07:09:30|15736.21|15656.21|15734.72|15654.72|15736.25|15656.25|15734.72|15654.72|9
1727075380000|2024-09-23 07:09:40|15735|15655|15734.37|15654.37|15735.18|15655.18|15733.64|15653.64|10
1727075390000|2024-09-23 07:09:50|15734.72|15654.72|15735.04|15655.04|15735.04|15655.04|15734.68|15654.68|8
1727075400000|2024-09-23 07:10:00|15734|15654|15732.79|15652.79|15734|15654|15732.46|15652.46|10
1727075410000|2024-09-23 07:10:10|15732.88|15652.88|15730.66|15650.66|15733.32|15653.32|15730.66|15650.66|10
1727075420000|2024-09-23 07:10:20|15730.63|15650.63|15730.67|15650.67|15731.06|15651.06|15730.47|15650.47|10
1727075430000|2024-09-23 07:10:30|15730.65|15650.65|15727.56|15647.56|15730.65|15650.65|15726.57|15646.57|10
1727075440000|2024-09-23 07:10:40|15727.57|15647.57|15727.27|15647.27|15728.88|15648.88|15727.27|15647.27|9
1727075450000|2024-09-23 07:10:50|15727.14|15647.14|15729.28|15649.28|15729.56|15649.56|15727.14|15647.14|10
1727075460000|2024-09-23 07:11:00|15729.02|15649.02|15730.4|15650.4|15730.41|15650.41|15728.07|15648.07|10
1727075470000|2024-09-23 07:11:10|15730.84|15650.84|15727.38|15647.38|15731.8|15651.8|15727.32|15647.32|10
1727075480000|2024-09-23 07:11:20|15727.54|15647.54|15727.05|15647.05|15727.95|15647.95|15727|15647|9
1727075490000|2024-09-23 07:11:30|15726.6|15646.6|15725.24|15645.24|15727.05|15647.05|15724.39|15644.39|10
1727075500000|2024-09-23 07:11:40|15725.2|15645.2|15725.91|15645.91|15725.91|15645.91|15725.2|15645.2|9
1727075510000|2024-09-23 07:11:50|15725.82|15645.82|15725.66|15645.66|15725.93|15645.93|15724.63|15644.63|8
1727075520000|2024-09-23 07:12:00|15726.55|15646.55|15730.7|15650.7|15730.79|15650.79|15726.55|15646.55|10
1727075530000|2024-09-23 07:12:10|15730.84|15650.84|15729.19|15649.19|15731.24|15651.24|15729.19|15649.19|9
1727075540000|2024-09-23 07:12:20|15729.25|15649.25|15731.45|15651.45|15731.45|15651.45|15728.98|15648.98|10
1727075550000|2024-09-23 07:12:30|15730.77|15650.77|15731.72|15651.72|15731.75|15651.75|15730.77|15650.77|9
1727075560000|2024-09-23 07:12:40|15731.82|15651.82|15731.84|15651.84|15732|15652|15731.66|15651.66|7
1727075570000|2024-09-23 07:12:50|15731.8|15651.8|15731.27|15651.27|15731.8|15651.8|15730.84|15650.84|8
1727075580000|2024-09-23 07:13:00|15731.82|15651.82|15732.73|15652.73|15732.87|15652.87|15731.69|15651.69|9
1727075590000|2024-09-23 07:13:10|15732.21|15652.21|15733.04|15653.04|15733.22|15653.22|15731.82|15651.82|8
1727075600000|2024-09-23 07:13:20|15733.06|15653.06|15735.22|15655.22|15735.22|15655.22|15733|15653|10
1727075610000|2024-09-23 07:13:30|15735.63|15655.63|15737.17|15657.17|15737.46|15657.46|15735.22|15655.22|8
1727075620000|2024-09-23 07:13:40|15736.67|15656.67|15736.89|15656.89|15736.89|15656.89|15736.38|15656.38|8
1727075630000|2024-09-23 07:13:50|15736.93|15656.93|15734.35|15654.35|15736.93|15656.93|15734.35|15654.35|9
1727075640000|2024-09-23 07:14:00|15734.31|15654.31|15733.57|15653.57|15734.41|15654.41|15733.3|15653.3|9
1727075650000|2024-09-23 07:14:10|15733.41|15653.41|15734.25|15654.25|15735.1|15655.1|15733.41|15653.41|9
1727075660000|2024-09-23 07:14:20|15734.24|15654.24|15732.84|15652.84|15734.24|15654.24|15732.72|15652.72|10
1727075670000|2024-09-23 07:14:30|15732.82|15652.82|15732.99|15652.99|15733.73|15653.73|15732.51|15652.51|9
1727075680000|2024-09-23 07:14:40|15732.86|15652.86|15733.74|15653.74|15734.01|15654.01|15731.93|15651.93|8
1727075690000|2024-09-23 07:14:50|15734.29|15654.29|15734.64|15654.64|15734.64|15654.64|15734.29|15654.29|9
1727075700000|2024-09-23 07:15:00|15734.78|15654.78|15719.82|15639.82|15734.78|15654.78|15719.82|15639.82|10
1727075710000|2024-09-23 07:15:10|15718.89|15638.89|15719.83|15639.83|15721.42|15641.42|15718.1|15638.1|10
1727075720000|2024-09-23 07:15:20|15719.74|15639.74|15718.95|15638.95|15719.74|15639.74|15717.82|15637.82|9
1727075730000|2024-09-23 07:15:30|15719.03|15639.03|15715.77|15635.77|15719.03|15639.03|15715.77|15635.77|10
1727075740000|2024-09-23 07:15:40|15714.91|15634.91|15715.16|15635.16|15715.16|15635.16|15714.87|15634.87|8
1727075750000|2024-09-23 07:15:50|15715.3|15635.3|15716.8|15636.8|15716.81|15636.81|15715.29|15635.29|10
1727075760000|2024-09-23 07:16:00|15715.27|15635.27|15711.99|15631.99|15715.27|15635.27|15711.7|15631.7|8
1727075770000|2024-09-23 07:16:10|15711.77|15631.77|15712.63|15632.63|15712.63|15632.63|15711.6|15631.6|9
1727075780000|2024-09-23 07:16:20|15713|15633|15713.21|15633.21|15713.37|15633.37|15712.41|15632.41|10
1727075790000|2024-09-23 07:16:30|15713.71|15633.71|15713.93|15633.93|15715.05|15635.05|15713.32|15633.32|10
1727075800000|2024-09-23 07:16:40|15714.79|15634.79|15713.62|15633.62|15715.02|15635.02|15713.6|15633.6|9
1727075810000|2024-09-23 07:16:50|15711.54|15631.54|15709.98|15629.98|15711.54|15631.54|15709.36|15629.36|9
1727075820000|2024-09-23 07:17:00|15709.96|15629.96|15710.07|15630.07|15710.07|15630.07|15708.27|15628.27|10
1727075830000|2024-09-23 07:17:10|15711.08|15631.08|15710.94|15630.94|15712.1|15632.1|15710.94|15630.94|10
1727075840000|2024-09-23 07:17:20|15710.33|15630.33|15710.71|15630.71|15710.74|15630.74|15709.85|15629.85|9
1727075850000|2024-09-23 07:17:30|15710.7|15630.7|15709.36|15629.36|15710.7|15630.7|15709.35|15629.35|9
1727075860000|2024-09-23 07:17:40|15709.83|15629.83|15711.53|15631.53|15712.07|15632.07|15709.83|15629.83|9
1727075870000|2024-09-23 07:17:50|15711.49|15631.49|15709.58|15629.58|15711.75|15631.75|15709.58|15629.58|10
1727075880000|2024-09-23 07:18:00|15709.7|15629.7|15707.22|15627.22|15709.7|15629.7|15707.22|15627.22|9
1727075890000|2024-09-23 07:18:10|15707.25|15627.25|15702.9|15622.9|15707.25|15627.25|15702.9|15622.9|10
1727075900000|2024-09-23 07:18:20|15703.46|15623.46|15704.8|15624.8|15705.18|15625.18|15703.22|15623.22|10
1727075910000|2024-09-23 07:18:30|15705.25|15625.25|15704.53|15624.53|15706.28|15626.28|15704.42|15624.42|10
1727075920000|2024-09-23 07:18:40|15703.69|15623.69|15707.54|15627.54|15707.54|15627.54|15703.69|15623.69|10
1727075930000|2024-09-23 07:18:50|15707.62|15627.62|15707.69|15627.69|15709.28|15629.28|15707.62|15627.62|10
1727075940000|2024-09-23 07:19:00|15707.85|15627.85|15707.66|15627.66|15707.85|15627.85|15706.02|15626.02|8
1727075950000|2024-09-23 07:19:10|15708.13|15628.13|15707.12|15627.12|15708.13|15628.13|15706.72|15626.72|9
1727075960000|2024-09-23 07:19:20|15707.08|15627.08|15704.07|15624.07|15707.53|15627.53|15704.07|15624.07|10
1727075970000|2024-09-23 07:19:30|15704.52|15624.52|15705.74|15625.74|15705.74|15625.74|15704.52|15624.52|7
1727075980000|2024-09-23 07:19:40|15705.69|15625.69|15704.17|15624.17|15705.69|15625.69|15704.16|15624.16|10
1727075990000|2024-09-23 07:19:50|15704.16|15624.16|15700.64|15620.64|15704.16|15624.16|15700.64|15620.64|10
1727076000000|2024-09-23 07:20:00|15700.28|15620.28|15698.13|15618.13|15700.28|15620.28|15698.13|15618.13|10
1727076010000|2024-09-23 07:20:10|15698.53|15618.53|15698.28|15618.28|15698.84|15618.84|15697.89|15617.89|10
1727076020000|2024-09-23 07:20:20|15697.84|15617.84|15702.05|15622.05|15702.05|15622.05|15697.84|15617.84|10
1727076030000|2024-09-23 07:20:30|15702.9|15622.9|15702.22|15622.22|15703.7|15623.7|15701.36|15621.36|10
1727076040000|2024-09-23 07:20:40|15703.47|15623.47|15703.11|15623.11|15703.62|15623.62|15703.11|15623.11|8
1727076050000|2024-09-23 07:20:50|15703.16|15623.16|15702.09|15622.09|15703.16|15623.16|15702.08|15622.08|8
1727076060000|2024-09-23 07:21:00|15702.18|15622.18|15703.79|15623.79|15703.79|15623.79|15702.18|15622.18|10
1727076070000|2024-09-23 07:21:10|15704.01|15624.01|15702.78|15622.78|15704.01|15624.01|15701.99|15621.99|10
1727076080000|2024-09-23 07:21:20|15702.95|15622.95|15702.77|15622.77|15703|15623|15702.75|15622.75|6
1727076090000|2024-09-23 07:21:30|15702.78|15622.78|15705.5|15625.5|15705.5|15625.5|15702.02|15622.02|9
1727076100000|2024-09-23 07:21:40|15705.09|15625.09|15709.38|15629.38|15709.38|15629.38|15705.09|15625.09|10
1727076110000|2024-09-23 07:21:50|15709.68|15629.68|15708.59|15628.59|15711.18|15631.18|15708.59|15628.59|10
1727076120000|2024-09-23 07:22:00|15708.58|15628.58|15704.84|15624.84|15708.58|15628.58|15704.84|15624.84|10
1727076130000|2024-09-23 07:22:10|15704.82|15624.82|15703.66|15623.66|15705.28|15625.28|15703.66|15623.66|9
1727076140000|2024-09-23 07:22:20|15703.65|15623.65|15702.81|15622.81|15704.06|15624.06|15702.69|15622.69|9
1727076150000|2024-09-23 07:22:30|15702.74|15622.74|15701.76|15621.76|15703.15|15623.15|15701.76|15621.76|10
1727076160000|2024-09-23 07:22:40|15702.04|15622.04|15702.24|15622.24|15702.79|15622.79|15701.94|15621.94|9
1727076170000|2024-09-23 07:22:50|15702.05|15622.05|15703.98|15623.98|15703.98|15623.98|15702.04|15622.04|10
1727076180000|2024-09-23 07:23:00|15703.86|15623.86|15704.94|15624.94|15704.94|15624.94|15703.08|15623.08|10
1727076190000|2024-09-23 07:23:10|15704.81|15624.81|15705.07|15625.07|15706.05|15626.05|15704.78|15624.78|10
1727076200000|2024-09-23 07:23:20|15705.11|15625.11|15704.88|15624.88|15705.64|15625.64|15704.88|15624.88|10
1727076210000|2024-09-23 07:23:30|15704.86|15624.86|15705.44|15625.44|15705.56|15625.56|15704.77|15624.77|10
1727076220000|2024-09-23 07:23:40|15705.46|15625.46|15704.37|15624.37|15705.58|15625.58|15704.37|15624.37|10
1727076230000|2024-09-23 07:23:50|15704.87|15624.87|15704.46|15624.46|15705.26|15625.26|15704.46|15624.46|9
1727076240000|2024-09-23 07:24:00|15704.49|15624.49|15705.63|15625.63|15705.63|15625.63|15703.92|15623.92|9
1727076250000|2024-09-23 07:24:10|15706.24|15626.24|15704.39|15624.39|15706.24|15626.24|15704.06|15624.06|10
1727076260000|2024-09-23 07:24:20|15705.06|15625.06|15703.99|15623.99|15705.06|15625.06|15703.84|15623.84|10
1727076270000|2024-09-23 07:24:30|15703.98|15623.98|15704.16|15624.16|15704.68|15624.68|15703.37|15623.37|9
1727076280000|2024-09-23 07:24:40|15704.21|15624.21|15704.94|15624.94|15704.94|15624.94|15704.17|15624.17|10
1727076290000|2024-09-23 07:24:50|15703.16|15623.16|15701.48|15621.48|15703.16|15623.16|15701.48|15621.48|9
1727076300000|2024-09-23 07:25:00|15701.38|15621.38|15700.97|15620.97|15702.5|15622.5|15700.97|15620.97|10
1727076310000|2024-09-23 07:25:10|15701.71|15621.71|15702.67|15622.67|15702.67|15622.67|15701.71|15621.71|9
1727076320000|2024-09-23 07:25:20|15702.87|15622.87|15705.37|15625.37|15705.37|15625.37|15702.87|15622.87|10
1727076330000|2024-09-23 07:25:30|15705.85|15625.85|15707.55|15627.55|15707.55|15627.55|15705.85|15625.85|9
1727076340000|2024-09-23 07:25:40|15708.38|15628.38|15710.03|15630.03|15710.03|15630.03|15708.38|15628.38|7
1727076350000|2024-09-23 07:25:50|15710.02|15630.02|15709.91|15629.91|15710.06|15630.06|15709.69|15629.69|10
1727076360000|2024-09-23 07:26:00|15709.88|15629.88|15709.65|15629.65|15709.9|15629.9|15708.8|15628.8|9
1727076370000|2024-09-23 07:26:10|15709.66|15629.66|15709.37|15629.37|15710.07|15630.07|15708.85|15628.85|10
1727076380000|2024-09-23 07:26:20|15709.97|15629.97|15710.64|15630.64|15711.46|15631.46|15709.97|15629.97|10
1727076390000|2024-09-23 07:26:30|15710.66|15630.66|15710.29|15630.29|15710.66|15630.66|15710.29|15630.29|8
1727076400000|2024-09-23 07:26:40|15710.31|15630.31|15710.77|15630.77|15711.33|15631.33|15710.31|15630.31|10
1727076410000|2024-09-23 07:26:50|15710.83|15630.83|15710.63|15630.63|15710.85|15630.85|15710.23|15630.23|9
1727076420000|2024-09-23 07:27:00|15710.65|15630.65|15711.6|15631.6|15711.6|15631.6|15709.05|15629.05|9
1727076430000|2024-09-23 07:27:10|15711.59|15631.59|15712.21|15632.21|15712.21|15632.21|15710.86|15630.86|10
1727076440000|2024-09-23 07:27:20|15711.12|15631.12|15712.08|15632.08|15712.36|15632.36|15711.1|15631.1|10
1727076450000|2024-09-23 07:27:30|15711.66|15631.66|15712.47|15632.47|15712.7|15632.7|15711.23|15631.23|9
1727076460000|2024-09-23 07:27:40|15712.26|15632.26|15713.44|15633.44|15713.44|15633.44|15710.93|15630.93|9
1727076470000|2024-09-23 07:27:50|15713.51|15633.51|15713.54|15633.54|15714.93|15634.93|15713.4|15633.4|9
1727076480000|2024-09-23 07:28:00|15713.83|15633.83|15713.42|15633.42|15714.52|15634.52|15713.42|15633.42|9
1727076490000|2024-09-23 07:28:10|15713.04|15633.04|15715.54|15635.54|15715.54|15635.54|15712.4|15632.4|10
1727076500000|2024-09-23 07:28:20|15715.11|15635.11|15716.36|15636.36|15716.36|15636.36|15715.11|15635.11|10
1727076510000|2024-09-23 07:28:30|15716.1|15636.1|15715.49|15635.49|15716.11|15636.11|15715.49|15635.49|8
1727076520000|2024-09-23 07:28:40|15715.72|15635.72|15716.39|15636.39|15716.39|15636.39|15715.72|15635.72|8
1727076530000|2024-09-23 07:28:50|15716.59|15636.59|15716.52|15636.52|15716.59|15636.59|15716.4|15636.4|8
1727076540000|2024-09-23 07:29:00|15716.54|15636.54|15718.02|15638.02|15718.02|15638.02|15716.36|15636.36|6
1727076550000|2024-09-23 07:29:10|15718.04|15638.04|15718.29|15638.29|15718.86|15638.86|15718.04|15638.04|7
1727076560000|2024-09-23 07:29:20|15717.77|15637.77|15718.81|15638.81|15719.52|15639.52|15717.25|15637.25|10
1727076570000|2024-09-23 07:29:30|15718.55|15638.55|15718.5|15638.5|15718.8|15638.8|15718.34|15638.34|9
1727076580000|2024-09-23 07:29:40|15718.36|15638.36|15716.26|15636.26|15718.36|15638.36|15715.85|15635.85|9
1727076590000|2024-09-23 07:29:50|15716.25|15636.25|15717.27|15637.27|15717.31|15637.31|15716.2|15636.2|8
1727076600000|2024-09-23 07:30:00|15717.25|15637.25|15717.53|15637.53|15717.6|15637.6|15716.55|15636.55|9
1727076610000|2024-09-23 07:30:10|15718.15|15638.15|15713.26|15633.26|15718.15|15638.15|15713.26|15633.26|10
1727076620000|2024-09-23 07:30:20|15713.75|15633.75|15713.3|15633.3|15713.75|15633.75|15713.04|15633.04|9
1727076630000|2024-09-23 07:30:30|15712.75|15632.75|15713.07|15633.07|15713.07|15633.07|15711.74|15631.74|9
1727076640000|2024-09-23 07:30:40|15713.12|15633.12|15712.64|15632.64|15713.12|15633.12|15712.61|15632.61|7
1727076650000|2024-09-23 07:30:50|15712.42|15632.42|15713.54|15633.54|15713.54|15633.54|15712.42|15632.42|10
1727076660000|2024-09-23 07:31:00|15713.55|15633.55|15712.73|15632.73|15713.55|15633.55|15711.45|15631.45|10
1727076670000|2024-09-23 07:31:10|15712.74|15632.74|15713.1|15633.1|15713.1|15633.1|15712.63|15632.63|8
1727076680000|2024-09-23 07:31:20|15713.32|15633.32|15714.27|15634.27|15714.27|15634.27|15713.32|15633.32|10
1727076690000|2024-09-23 07:31:30|15714.25|15634.25|15714.12|15634.12|15714.31|15634.31|15714.07|15634.07|10
1727076700000|2024-09-23 07:31:40|15714.5|15634.5|15714.52|15634.52|15714.73|15634.73|15714.09|15634.09|7
1727076710000|2024-09-23 07:31:50|15714.73|15634.73|15715.04|15635.04|15715.05|15635.05|15714.32|15634.32|9
1727076720000|2024-09-23 07:32:00|15715.18|15635.18|15713.99|15633.99|15715.18|15635.18|15713.99|15633.99|10
1727076730000|2024-09-23 07:32:10|15714|15634|15713.03|15633.03|15714|15634|15713.03|15633.03|10
1727076740000|2024-09-23 07:32:20|15712.89|15632.89|15709.73|15629.73|15712.89|15632.89|15709.41|15629.41|10
1727076750000|2024-09-23 07:32:30|15710.58|15630.58|15710.77|15630.77|15710.77|15630.77|15709.87|15629.87|9
1727076760000|2024-09-23 07:32:40|15710.76|15630.76|15710.07|15630.07|15710.8|15630.8|15710.07|15630.07|9
1727076770000|2024-09-23 07:32:50|15709.9|15629.9|15710.16|15630.16|15710.17|15630.17|15709.52|15629.52|9
1727076780000|2024-09-23 07:33:00|15710.19|15630.19|15710.63|15630.63|15710.98|15630.98|15710.06|15630.06|10
1727076790000|2024-09-23 07:33:10|15710.49|15630.49|15709.97|15629.97|15710.49|15630.49|15709.97|15629.97|8
1727076800000|2024-09-23 07:33:20|15709.51|15629.51|15708.43|15628.43|15709.51|15629.51|15708.43|15628.43|9
1727076810000|2024-09-23 07:33:30|15708.42|15628.42|15708.68|15628.68|15708.68|15628.68|15708.37|15628.37|9
1727076820000|2024-09-23 07:33:40|15708.59|15628.59|15708.05|15628.05|15708.59|15628.59|15707.58|15627.58|9
1727076830000|2024-09-23 07:33:50|15708.01|15628.01|15707.97|15627.97|15708.07|15628.07|15707.77|15627.77|8
1727076840000|2024-09-23 07:34:00|15708.16|15628.16|15708.36|15628.36|15708.37|15628.37|15708|15628|8
1727076850000|2024-09-23 07:34:10|15707.58|15627.58|15708.51|15628.51|15708.93|15628.93|15707.58|15627.58|8
1727076860000|2024-09-23 07:34:20|15708.74|15628.74|15708.86|15628.86|15709.05|15629.05|15708.52|15628.52|8
1727076870000|2024-09-23 07:34:30|15708.19|15628.19|15707.93|15627.93|15708.2|15628.2|15707.4|15627.4|10
1727076880000|2024-09-23 07:34:40|15707.64|15627.64|15707.48|15627.48|15708.03|15628.03|15707.48|15627.48|10
1727076890000|2024-09-23 07:34:50|15707.64|15627.64|15707.25|15627.25|15707.76|15627.76|15707.25|15627.25|10
1727076900000|2024-09-23 07:35:00|15707.12|15627.12|15705.83|15625.83|15707.12|15627.12|15705.82|15625.82|10
1727076910000|2024-09-23 07:35:10|15705.82|15625.82|15707.48|15627.48|15707.48|15627.48|15705.82|15625.82|10
1727076920000|2024-09-23 07:35:20|15707.63|15627.63|15704.85|15624.85|15707.63|15627.63|15704.85|15624.85|9
1727076930000|2024-09-23 07:35:30|15705.04|15625.04|15705.41|15625.41|15705.54|15625.54|15705.04|15625.04|7
1727076940000|2024-09-23 07:35:40|15705.78|15625.78|15706.59|15626.59|15706.59|15626.59|15705.73|15625.73|8
1727076950000|2024-09-23 07:35:50|15706.78|15626.78|15706.76|15626.76|15706.8|15626.8|15706.38|15626.38|7
1727076960000|2024-09-23 07:36:00|15706.77|15626.77|15707.25|15627.25|15707.25|15627.25|15706.28|15626.28|8
1727076970000|2024-09-23 07:36:10|15707.28|15627.28|15704.51|15624.51|15707.28|15627.28|15704.45|15624.45|8
1727076980000|2024-09-23 07:36:20|15704.08|15624.08|15702.59|15622.59|15704.55|15624.55|15702.59|15622.59|9
1727076990000|2024-09-23 07:36:30|15702.34|15622.34|15704.86|15624.86|15704.87|15624.87|15702.34|15622.34|10
1727077000000|2024-09-23 07:36:40|15705.03|15625.03|15707.68|15627.68|15707.68|15627.68|15704.99|15624.99|9
1727077010000|2024-09-23 07:36:50|15707.74|15627.74|15707.63|15627.63|15708.78|15628.78|15707.63|15627.63|8
1727077020000|2024-09-23 07:37:00|15707.41|15627.41|15709.21|15629.21|15709.21|15629.21|15707.41|15627.41|8
1727077030000|2024-09-23 07:37:10|15710.29|15630.29|15714.3|15634.3|15714.51|15634.51|15710.29|15630.29|9
1727077040000|2024-09-23 07:37:20|15714.6|15634.6|15717.45|15637.45|15717.45|15637.45|15714.6|15634.6|10
1727077050000|2024-09-23 07:37:30|15717.46|15637.46|15717.91|15637.91|15717.94|15637.94|15716.3|15636.3|10
1727077060000|2024-09-23 07:37:40|15717.84|15637.84|15724.12|15644.12|15724.12|15644.12|15717.84|15637.84|9
1727077070000|2024-09-23 07:37:50|15724.15|15644.15|15724.84|15644.84|15724.84|15644.84|15723.83|15643.83|8
1727077080000|2024-09-23 07:38:00|15724.27|15644.27|15724.86|15644.86|15724.86|15644.86|15723.81|15643.81|9
1727077090000|2024-09-23 07:38:10|15724.69|15644.69|15725.46|15645.46|15725.46|15645.46|15724.69|15644.69|8
1727077100000|2024-09-23 07:38:20|15724.93|15644.93|15728.53|15648.53|15728.53|15648.53|15724.92|15644.92|9
1727077110000|2024-09-23 07:38:30|15729.4|15649.4|15730.97|15650.97|15731.95|15651.95|15729.4|15649.4|9
1727077120000|2024-09-23 07:38:40|15731.91|15651.91|15731.09|15651.09|15731.91|15651.91|15730.9|15650.9|10
1727077130000|2024-09-23 07:38:50|15731.1|15651.1|15730.65|15650.65|15731.1|15651.1|15730.65|15650.65|7
1727077140000|2024-09-23 07:39:00|15730.87|15650.87|15731.14|15651.14|15731.14|15651.14|15730.59|15650.59|10
1727077150000|2024-09-23 07:39:10|15732.25|15652.25|15734.09|15654.09|15734.55|15654.55|15732.25|15652.25|10
1727077160000|2024-09-23 07:39:20|15734.87|15654.87|15734.82|15654.82|15736.32|15656.32|15734.82|15654.82|9
1727077170000|2024-09-23 07:39:30|15734.92|15654.92|15732.33|15652.33|15734.98|15654.98|15732.25|15652.25|10
1727077180000|2024-09-23 07:39:40|15732.32|15652.32|15731.31|15651.31|15732.32|15652.32|15731.24|15651.24|9
1727077190000|2024-09-23 07:39:50|15730.79|15650.79|15730.43|15650.43|15730.92|15650.92|15730.43|15650.43|8
1727077200000|2024-09-23 07:40:00|15730.42|15650.42|15730.6|15650.6|15731.08|15651.08|15730.14|15650.14|9
1727077210000|2024-09-23 07:40:10|15731.14|15651.14|15731.26|15651.26|15731.26|15651.26|15730.46|15650.46|9
1727077220000|2024-09-23 07:40:20|15731.62|15651.62|15735.22|15655.22|15735.22|15655.22|15731.62|15651.62|10
1727077230000|2024-09-23 07:40:30|15735.69|15655.69|15735.15|15655.15|15735.69|15655.69|15734.75|15654.75|10
1727077240000|2024-09-23 07:40:40|15734.51|15654.51|15732.88|15652.88|15734.51|15654.51|15732.52|15652.52|10
1727077250000|2024-09-23 07:40:50|15732.89|15652.89|15732.58|15652.58|15732.89|15652.89|15732.58|15652.58|8
1727077260000|2024-09-23 07:41:00|15732.57|15652.57|15731.86|15651.86|15732.57|15652.57|15731.63|15651.63|9
1727077270000|2024-09-23 07:41:10|15732.58|15652.58|15735.2|15655.2|15735.2|15655.2|15732.58|15652.58|9
1727077280000|2024-09-23 07:41:20|15734.98|15654.98|15734.14|15654.14|15734.99|15654.99|15734.12|15654.12|8
1727077290000|2024-09-23 07:41:30|15733.77|15653.77|15734.55|15654.55|15734.63|15654.63|15733.77|15653.77|10
1727077300000|2024-09-23 07:41:40|15734.9|15654.9|15734.37|15654.37|15734.9|15654.9|15734.1|15654.1|10
1727077310000|2024-09-23 07:41:50|15734.01|15654.01|15731.04|15651.04|15734.01|15654.01|15731.04|15651.04|9
1727077320000|2024-09-23 07:42:00|15730.39|15650.39|15728.76|15648.76|15730.39|15650.39|15728.76|15648.76|10
1727077330000|2024-09-23 07:42:10|15728.44|15648.44|15726.52|15646.52|15728.44|15648.44|15726.06|15646.06|10
1727077340000|2024-09-23 07:42:20|15726.34|15646.34|15725.27|15645.27|15726.37|15646.37|15723.3|15643.3|10
1727077350000|2024-09-23 07:42:30|15725.36|15645.36|15724.89|15644.89|15725.75|15645.75|15724.79|15644.79|10
1727077360000|2024-09-23 07:42:40|15724.94|15644.94|15722.39|15642.39|15725.45|15645.45|15722.39|15642.39|8
1727077370000|2024-09-23 07:42:50|15722.59|15642.59|15723.13|15643.13|15723.13|15643.13|15721.99|15641.99|8
1727077380000|2024-09-23 07:43:00|15723.37|15643.37|15722.9|15642.9|15723.37|15643.37|15722.76|15642.76|9
1727077390000|2024-09-23 07:43:10|15722.96|15642.96|15724.13|15644.13|15725.16|15645.16|15722.96|15642.96|9
1727077400000|2024-09-23 07:43:20|15724.2|15644.2|15725.49|15645.49|15725.5|15645.5|15724.17|15644.17|7
1727077410000|2024-09-23 07:43:30|15725.5|15645.5|15727.07|15647.07|15727.07|15647.07|15725.5|15645.5|10
1727077420000|2024-09-23 07:43:40|15727.16|15647.16|15732.82|15652.82|15732.93|15652.93|15727.16|15647.16|9
1727077430000|2024-09-23 07:43:50|15732.69|15652.69|15732.85|15652.85|15732.9|15652.9|15732.22|15652.22|8
1727077440000|2024-09-23 07:44:00|15732.88|15652.88|15733.4|15653.4|15733.4|15653.4|15732.2|15652.2|9
1727077450000|2024-09-23 07:44:10|15733.42|15653.42|15732.94|15652.94|15733.42|15653.42|15732.67|15652.67|8
1727077460000|2024-09-23 07:44:20|15732.67|15652.67|15732.41|15652.41|15733.08|15653.08|15732.3|15652.3|10
1727077470000|2024-09-23 07:44:30|15732.42|15652.42|15733.28|15653.28|15733.29|15653.29|15732.39|15652.39|9
1727077480000|2024-09-23 07:44:40|15733.67|15653.67|15734.46|15654.46|15734.46|15654.46|15733.67|15653.67|7
1727077490000|2024-09-23 07:44:50|15734.08|15654.08|15733.77|15653.77|15734.57|15654.57|15733.77|15653.77|5
1727077500000|2024-09-23 07:45:00|15733.97|15653.97|15734.62|15654.62|15734.62|15654.62|15733.92|15653.92|7
1727077510000|2024-09-23 07:45:10|15734.3|15654.3|15733.37|15653.37|15734.3|15654.3|15732.67|15652.67|10
1727077520000|2024-09-23 07:45:20|15733.67|15653.67|15733.41|15653.41|15734.22|15654.22|15733.4|15653.4|9
1727077530000|2024-09-23 07:45:30|15732.91|15652.91|15734.05|15654.05|15734.05|15654.05|15732.71|15652.71|8
1727077540000|2024-09-23 07:45:40|15734.06|15654.06|15732.87|15652.87|15734.06|15654.06|15732.87|15652.87|7
1727077550000|2024-09-23 07:45:50|15732.86|15652.86|15731.38|15651.38|15732.86|15652.86|15731.38|15651.38|8
1727077560000|2024-09-23 07:46:00|15731.27|15651.27|15731.24|15651.24|15731.39|15651.39|15731.01|15651.01|10
1727077570000|2024-09-23 07:46:10|15730.65|15650.65|15730.23|15650.23|15730.7|15650.7|15729.98|15649.98|10
1727077580000|2024-09-23 07:46:20|15730.18|15650.18|15730.14|15650.14|15730.31|15650.31|15730.07|15650.07|10
1727077590000|2024-09-23 07:46:30|15730.17|15650.17|15730.45|15650.45|15730.68|15650.68|15730.09|15650.09|8
1727077600000|2024-09-23 07:46:40|15730.46|15650.46|15730.45|15650.45|15731.21|15651.21|15730.45|15650.45|9
1727077610000|2024-09-23 07:46:50|15730.44|15650.44|15730.13|15650.13|15730.56|15650.56|15730.13|15650.13|7
1727077620000|2024-09-23 07:47:00|15729.59|15649.59|15728.66|15648.66|15729.59|15649.59|15728.52|15648.52|9
1727077630000|2024-09-23 07:47:10|15729.04|15649.04|15731.28|15651.28|15731.3|15651.3|15728.99|15648.99|9
1727077640000|2024-09-23 07:47:20|15731.29|15651.29|15729.78|15649.78|15731.51|15651.51|15729.78|15649.78|10
1727077650000|2024-09-23 07:47:30|15729.8|15649.8|15730.32|15650.32|15730.73|15650.73|15729.2|15649.2|10
1727077660000|2024-09-23 07:47:40|15730.31|15650.31|15725.35|15645.35|15730.31|15650.31|15725.35|15645.35|9
1727077670000|2024-09-23 07:47:50|15724.67|15644.67|15723.05|15643.05|15724.67|15644.67|15723.05|15643.05|10
1727077680000|2024-09-23 07:48:00|15723.02|15643.02|15722.63|15642.63|15723.03|15643.03|15722.04|15642.04|9
1727077690000|2024-09-23 07:48:10|15722.65|15642.65|15722.62|15642.62|15723.54|15643.54|15722.54|15642.54|9
1727077700000|2024-09-23 07:48:20|15721.01|15641.01|15721.02|15641.02|15721.69|15641.69|15720.99|15640.99|9
1727077710000|2024-09-23 07:48:30|15721.61|15641.61|15721.1|15641.1|15722.34|15642.34|15720.44|15640.44|7
1727077720000|2024-09-23 07:48:40|15720.97|15640.97|15721.84|15641.84|15721.87|15641.87|15720.8|15640.8|10
1727077730000|2024-09-23 07:48:50|15721.6|15641.6|15721.97|15641.97|15722.01|15642.01|15721.37|15641.37|7
1727077740000|2024-09-23 07:49:00|15721.67|15641.67|15721.17|15641.17|15721.76|15641.76|15721.17|15641.17|8
1727077750000|2024-09-23 07:49:10|15721.61|15641.61|15722.93|15642.93|15722.93|15642.93|15721.61|15641.61|7
1727077760000|2024-09-23 07:49:20|15722.99|15642.99|15722.08|15642.08|15723|15643|15722.08|15642.08|10
1727077770000|2024-09-23 07:49:30|15721.94|15641.94|15721.96|15641.96|15722.13|15642.13|15721.88|15641.88|8
1727077780000|2024-09-23 07:49:40|15722.01|15642.01|15720.54|15640.54|15722.01|15642.01|15720.53|15640.53|8
1727077790000|2024-09-23 07:49:50|15720.53|15640.53|15719.13|15639.13|15720.53|15640.53|15718.96|15638.96|10
1727077800000|2024-09-23 07:50:00|15719.03|15639.03|15718.05|15638.05|15719.03|15639.03|15718.03|15638.03|8
1727077810000|2024-09-23 07:50:10|15718.2|15638.2|15716.9|15636.9|15718.2|15638.2|15716.67|15636.67|9
1727077820000|2024-09-23 07:50:20|15716.69|15636.69|15716.12|15636.12|15716.69|15636.69|15716.12|15636.12|7
1727077830000|2024-09-23 07:50:30|15715.48|15635.48|15715.16|15635.16|15715.69|15635.69|15715.16|15635.16|8
1727077840000|2024-09-23 07:50:40|15715.1|15635.1|15714.99|15634.99|15715.23|15635.23|15714.88|15634.88|9
1727077850000|2024-09-23 07:50:50|15715.22|15635.22|15714.11|15634.11|15715.44|15635.44|15713.85|15633.85|7
1727077860000|2024-09-23 07:51:00|15714.02|15634.02|15715.09|15635.09|15715.11|15635.11|15713.58|15633.58|9
1727077870000|2024-09-23 07:51:10|15715.3|15635.3|15719.47|15639.47|15719.47|15639.47|15715.22|15635.22|10
1727077880000|2024-09-23 07:51:20|15719.59|15639.59|15721.78|15641.78|15722.55|15642.55|15719.59|15639.59|10
1727077890000|2024-09-23 07:51:30|15721.79|15641.79|15723.21|15643.21|15723.21|15643.21|15721.79|15641.79|8
1727077900000|2024-09-23 07:51:40|15723.47|15643.47|15723.6|15643.6|15723.6|15643.6|15723.2|15643.2|9
1727077910000|2024-09-23 07:51:50|15723.59|15643.59|15723.27|15643.27|15723.87|15643.87|15723.25|15643.25|9
1727077920000|2024-09-23 07:52:00|15723.05|15643.05|15723.66|15643.66|15723.66|15643.66|15722.82|15642.82|8
1727077930000|2024-09-23 07:52:10|15723.81|15643.81|15726.2|15646.2|15726.2|15646.2|15723.81|15643.81|10
1727077940000|2024-09-23 07:52:20|15726.24|15646.24|15726.39|15646.39|15726.39|15646.39|15725.8|15645.8|9
1727077950000|2024-09-23 07:52:30|15726.42|15646.42|15726.83|15646.83|15726.83|15646.83|15726.42|15646.42|7
1727077960000|2024-09-23 07:52:40|15726.89|15646.89|15727.93|15647.93|15728.45|15648.45|15726.89|15646.89|9
1727077970000|2024-09-23 07:52:50|15727.94|15647.94|15728.47|15648.47|15728.47|15648.47|15727.37|15647.37|10
1727077980000|2024-09-23 07:53:00|15728.59|15648.59|15727.77|15647.77|15728.59|15648.59|15727.27|15647.27|10
1727077990000|2024-09-23 07:53:10|15727.76|15647.76|15727.65|15647.65|15727.76|15647.76|15727.28|15647.28|10
1727078000000|2024-09-23 07:53:20|15727.62|15647.62|15727.44|15647.44|15727.72|15647.72|15727.04|15647.04|10
1727078010000|2024-09-23 07:53:30|15727.45|15647.45|15727.78|15647.78|15728.06|15648.06|15727.39|15647.39|8
1727078020000|2024-09-23 07:53:40|15727.72|15647.72|15728.82|15648.82|15729.06|15649.06|15727.72|15647.72|10
1727078030000|2024-09-23 07:53:50|15728.75|15648.75|15728.25|15648.25|15728.75|15648.75|15728.25|15648.25|7
1727078040000|2024-09-23 07:54:00|15727.65|15647.65|15727.28|15647.28|15727.65|15647.65|15726.85|15646.85|10
1727078050000|2024-09-23 07:54:10|15727.27|15647.27|15728.54|15648.54|15728.58|15648.58|15727.27|15647.27|10
1727078060000|2024-09-23 07:54:20|15728.44|15648.44|15728.97|15648.97|15728.97|15648.97|15728.34|15648.34|9
1727078070000|2024-09-23 07:54:30|15728.65|15648.65|15728.64|15648.64|15728.74|15648.74|15728.56|15648.56|6
1727078080000|2024-09-23 07:54:40|15728.74|15648.74|15729.74|15649.74|15729.74|15649.74|15728.66|15648.66|7
1727078090000|2024-09-23 07:54:50|15729.78|15649.78|15732.4|15652.4|15732.4|15652.4|15729.29|15649.29|10
1727078100000|2024-09-23 07:55:00|15732.15|15652.15|15731.82|15651.82|15732.15|15652.15|15731.72|15651.72|8
1727078110000|2024-09-23 07:55:10|15731.69|15651.69|15731.02|15651.02|15732.51|15652.51|15730.8|15650.8|10
1727078120000|2024-09-23 07:55:20|15731.53|15651.53|15732.79|15652.79|15732.79|15652.79|15731.12|15651.12|10
1727078130000|2024-09-23 07:55:30|15732.54|15652.54|15732.79|15652.79|15733.9|15653.9|15732.48|15652.48|10
1727078140000|2024-09-23 07:55:40|15733|15653|15733.93|15653.93|15734.19|15654.19|15733|15653|10
1727078150000|2024-09-23 07:55:50|15734.16|15654.16|15734.56|15654.56|15734.8|15654.8|15733.79|15653.79|10
1727078160000|2024-09-23 07:56:00|15734.35|15654.35|15731.83|15651.83|15734.35|15654.35|15731.81|15651.81|10
1727078170000|2024-09-23 07:56:10|15731.86|15651.86|15729.48|15649.48|15731.86|15651.86|15729.48|15649.48|10
1727078180000|2024-09-23 07:56:20|15728.83|15648.83|15727.74|15647.74|15729.29|15649.29|15727.74|15647.74|9
1727078190000|2024-09-23 07:56:30|15727.72|15647.72|15727.51|15647.51|15729.04|15649.04|15727.51|15647.51|10
1727078200000|2024-09-23 07:56:40|15726.18|15646.18|15726.38|15646.38|15726.38|15646.38|15725.61|15645.61|8
1727078210000|2024-09-23 07:56:50|15726.39|15646.39|15726.5|15646.5|15726.93|15646.93|15726.39|15646.39|7
1727078220000|2024-09-23 07:57:00|15726.38|15646.38|15726.56|15646.56|15727.66|15647.66|15726.31|15646.31|10
1727078230000|2024-09-23 07:57:10|15726.47|15646.47|15725.91|15645.91|15726.47|15646.47|15725.88|15645.88|8
1727078240000|2024-09-23 07:57:20|15725.72|15645.72|15725.82|15645.82|15726.03|15646.03|15725.72|15645.72|7
1727078250000|2024-09-23 07:57:30|15725.98|15645.98|15725.46|15645.46|15725.98|15645.98|15725.46|15645.46|8
1727078260000|2024-09-23 07:57:40|15725.49|15645.49|15725.42|15645.42|15725.51|15645.51|15725.28|15645.28|8
1727078270000|2024-09-23 07:57:50|15725.41|15645.41|15724.59|15644.59|15725.41|15645.41|15724.59|15644.59|8
1727078280000|2024-09-23 07:58:00|15724.58|15644.58|15725.11|15645.11|15725.11|15645.11|15724.58|15644.58|8
1727078290000|2024-09-23 07:58:10|15726.1|15646.1|15727.92|15647.92|15728.22|15648.22|15726.1|15646.1|10
1727078300000|2024-09-23 07:58:20|15727.93|15647.93|15728.72|15648.72|15728.72|15648.72|15727.93|15647.93|6
1727078310000|2024-09-23 07:58:30|15728.73|15648.73|15728.87|15648.87|15728.87|15648.87|15728.72|15648.72|7
1727078320000|2024-09-23 07:58:40|15728.81|15648.81|15729.01|15649.01|15729.01|15649.01|15728.58|15648.58|9
1727078330000|2024-09-23 07:58:50|15729.22|15649.22|15730.52|15650.52|15730.58|15650.58|15729.22|15649.22|10
1727078340000|2024-09-23 07:59:00|15730.51|15650.51|15730.6|15650.6|15730.6|15650.6|15730.28|15650.28|10
1727078350000|2024-09-23 07:59:10|15730.44|15650.44|15730.5|15650.5|15730.5|15650.5|15730.42|15650.42|8
1727078360000|2024-09-23 07:59:20|15730.44|15650.44|15730.39|15650.39|15730.44|15650.44|15730.38|15650.38|7
1727078370000|2024-09-23 07:59:30|15730.46|15650.46|15730.4|15650.4|15730.47|15650.47|15730.38|15650.38|9
1727078380000|2024-09-23 07:59:40|15730.41|15650.41|15730.45|15650.45|15730.45|15650.45|15730.39|15650.39|7
1727078390000|2024-09-23 07:59:50|15728.45|15648.45|15728.46|15648.46|15728.81|15648.81|15728.45|15648.45|9
1727078400000|2024-09-23 08:00:00|15728.45|15648.45|15729.57|15649.57|15729.57|15649.57|15727.27|15647.27|9
1727078410000|2024-09-23 08:00:10|15728.17|15648.17|15728.79|15648.79|15728.8|15648.8|15727.43|15647.43|9
1727078420000|2024-09-23 08:00:20|15728.96|15648.96|15728.95|15648.95|15728.99|15648.99|15728.38|15648.38|8
1727078430000|2024-09-23 08:00:30|15729.37|15649.37|15729.78|15649.78|15730.15|15650.15|15729.37|15649.37|10
1727078440000|2024-09-23 08:00:40|15730.02|15650.02|15730.78|15650.78|15732.78|15652.78|15729.47|15649.47|9
1727078450000|2024-09-23 08:00:50|15731.02|15651.02|15731.1|15651.1|15731.29|15651.29|15731.02|15651.02|8
1727078460000|2024-09-23 08:01:00|15731.11|15651.11|15730.84|15650.84|15732.57|15652.57|15730.84|15650.84|10
1727078470000|2024-09-23 08:01:10|15730.68|15650.68|15730.19|15650.19|15730.68|15650.68|15728.14|15648.14|9
1727078480000|2024-09-23 08:01:20|15730.07|15650.07|15729.76|15649.76|15730.15|15650.15|15729.76|15649.76|10
1727078490000|2024-09-23 08:01:30|15729.69|15649.69|15727.89|15647.89|15729.69|15649.69|15727.8|15647.8|10
1727078500000|2024-09-23 08:01:40|15727.86|15647.86|15727.54|15647.54|15727.86|15647.86|15726.38|15646.38|9
1727078510000|2024-09-23 08:01:50|15726.83|15646.83|15727.02|15647.02|15728.26|15648.26|15726.72|15646.72|10
1727078520000|2024-09-23 08:02:00|15726.99|15646.99|15725.96|15645.96|15726.99|15646.99|15725.79|15645.79|10
1727078530000|2024-09-23 08:02:10|15725.9|15645.9|15725.72|15645.72|15727.28|15647.28|15725.64|15645.64|9
1727078540000|2024-09-23 08:02:20|15725.2|15645.2|15723.83|15643.83|15725.2|15645.2|15723.83|15643.83|7
1727078550000|2024-09-23 08:02:30|15721.09|15641.09|15719.93|15639.93|15721.09|15641.09|15719.93|15639.93|8
1727078560000|2024-09-23 08:02:40|15719.66|15639.66|15716.95|15636.95|15719.66|15639.66|15716.95|15636.95|10
1727078570000|2024-09-23 08:02:50|15717.05|15637.05|15715.72|15635.72|15717.05|15637.05|15715.49|15635.49|10
1727078580000|2024-09-23 08:03:00|15717.04|15637.04|15714.56|15634.56|15717.04|15637.04|15714.33|15634.33|10
1727078590000|2024-09-23 08:03:10|15714.25|15634.25|15713.6|15633.6|15714.25|15634.25|15713.34|15633.34|8
1727078600000|2024-09-23 08:03:20|15713.58|15633.58|15712.81|15632.81|15713.58|15633.58|15712.18|15632.18|7
1727078610000|2024-09-23 08:03:30|15712.8|15632.8|15713.61|15633.61|15713.61|15633.61|15712.45|15632.45|8
1727078620000|2024-09-23 08:03:40|15713.64|15633.64|15713.42|15633.42|15713.64|15633.64|15713.42|15633.42|7
1727078630000|2024-09-23 08:03:50|15713.46|15633.46|15710.67|15630.67|15713.58|15633.58|15709.75|15629.75|10
1727078640000|2024-09-23 08:04:00|15710.69|15630.69|15708.63|15628.63|15710.69|15630.69|15708.63|15628.63|10
1727078650000|2024-09-23 08:04:10|15708.6|15628.6|15705.26|15625.26|15708.6|15628.6|15705.26|15625.26|10
1727078660000|2024-09-23 08:04:20|15705.04|15625.04|15703.77|15623.77|15705.28|15625.28|15703.74|15623.74|9
1727078670000|2024-09-23 08:04:30|15703.75|15623.75|15702.89|15622.89|15703.75|15623.75|15702.88|15622.88|9
1727078680000|2024-09-23 08:04:40|15702.66|15622.66|15702.44|15622.44|15703.48|15623.48|15702.41|15622.41|8
1727078690000|2024-09-23 08:04:50|15702.32|15622.32|15703.45|15623.45|15703.46|15623.46|15702.09|15622.09|9
1727078700000|2024-09-23 08:05:00|15703.44|15623.44|15703.08|15623.08|15703.44|15623.44|15703.08|15623.08|9
1727078710000|2024-09-23 08:05:10|15702.96|15622.96|15702.02|15622.02|15702.96|15622.96|15701.95|15621.95|10
1727078720000|2024-09-23 08:05:20|15702.01|15622.01|15702.43|15622.43|15702.44|15622.44|15702.01|15622.01|7
1727078730000|2024-09-23 08:05:30|15702.42|15622.42|15702.9|15622.9|15702.91|15622.91|15702.41|15622.41|8
1727078740000|2024-09-23 08:05:40|15702.89|15622.89|15704.11|15624.11|15704.45|15624.45|15702.89|15622.89|9
1727078750000|2024-09-23 08:05:50|15704.12|15624.12|15704.16|15624.16|15704.2|15624.2|15704.12|15624.12|7
1727078760000|2024-09-23 08:06:00|15704.15|15624.15|15704.75|15624.75|15704.75|15624.75|15703.53|15623.53|10
1727078770000|2024-09-23 08:06:10|15703.68|15623.68|15699.89|15619.89|15703.73|15623.73|15699.89|15619.89|9
1727078780000|2024-09-23 08:06:20|15699.82|15619.82|15700.12|15620.12|15700.72|15620.72|15699.82|15619.82|10
1727078790000|2024-09-23 08:06:30|15700.3|15620.3|15698.7|15618.7|15700.3|15620.3|15698.7|15618.7|10
1727078800000|2024-09-23 08:06:40|15698.67|15618.67|15698.35|15618.35|15699.11|15619.11|15698.35|15618.35|10
1727078810000|2024-09-23 08:06:50|15698.85|15618.85|15699.85|15619.85|15699.85|15619.85|15698.85|15618.85|9
1727078820000|2024-09-23 08:07:00|15699.01|15619.01|15698.51|15618.51|15699.08|15619.08|15698.51|15618.51|9
1727078830000|2024-09-23 08:07:10|15698.44|15618.44|15697.94|15617.94|15698.44|15618.44|15697.94|15617.94|9
1727078840000|2024-09-23 08:07:20|15698.19|15618.19|15698.3|15618.3|15698.56|15618.56|15697.94|15617.94|9
1727078850000|2024-09-23 08:07:30|15698.26|15618.26|15698.71|15618.71|15698.71|15618.71|15698.08|15618.08|5
1727078860000|2024-09-23 08:07:40|15698.65|15618.65|15698.03|15618.03|15698.67|15618.67|15698.03|15618.03|5
1727078870000|2024-09-23 08:07:50|15698.07|15618.07|15697.59|15617.59|15698.07|15618.07|15697.59|15617.59|9
1727078880000|2024-09-23 08:08:00|15697.3|15617.3|15696.28|15616.28|15697.3|15617.3|15696.28|15616.28|7
1727078890000|2024-09-23 08:08:10|15695.32|15615.32|15696.12|15616.12|15696.12|15616.12|15695.11|15615.11|10
1727078900000|2024-09-23 08:08:20|15695.89|15615.89|15697.08|15617.08|15697.08|15617.08|15695.89|15615.89|9
1727078910000|2024-09-23 08:08:30|15697.85|15617.85|15702.48|15622.48|15702.48|15622.48|15697.85|15617.85|10
1727078920000|2024-09-23 08:08:40|15702.87|15622.87|15705.88|15625.88|15705.88|15625.88|15702.87|15622.87|10
1727078930000|2024-09-23 08:08:50|15705.87|15625.87|15705.44|15625.44|15705.87|15625.87|15705.03|15625.03|9
1727078940000|2024-09-23 08:09:00|15705.4|15625.4|15705.78|15625.78|15705.78|15625.78|15704.07|15624.07|10
1727078950000|2024-09-23 08:09:10|15705.72|15625.72|15705.6|15625.6|15705.8|15625.8|15705.06|15625.06|9
1727078960000|2024-09-23 08:09:20|15706.16|15626.16|15706.15|15626.15|15706.26|15626.26|15706.03|15626.03|9
1727078970000|2024-09-23 08:09:30|15705.99|15625.99|15706.67|15626.67|15707.02|15627.02|15705.99|15625.99|8
1727078980000|2024-09-23 08:09:40|15706.72|15626.72|15707.82|15627.82|15707.82|15627.82|15706.72|15626.72|6
1727078990000|2024-09-23 08:09:50|15707.85|15627.85|15708.12|15628.12|15708.21|15628.21|15707.85|15627.85|9
1727079000000|2024-09-23 08:10:00|15708.8|15628.8|15711.17|15631.17|15711.17|15631.17|15708.57|15628.57|10
1727079010000|2024-09-23 08:10:10|15711.05|15631.05|15711.24|15631.24|15711.24|15631.24|15710.64|15630.64|8
1727079020000|2024-09-23 08:10:20|15710.89|15630.89|15710.74|15630.74|15711.24|15631.24|15710.7|15630.7|8
1727079030000|2024-09-23 08:10:30|15710.26|15630.26|15710.55|15630.55|15710.55|15630.55|15709.62|15629.62|7
1727079040000|2024-09-23 08:10:40|15710.42|15630.42|15707.46|15627.46|15710.42|15630.42|15707.04|15627.04|10
1727079050000|2024-09-23 08:10:50|15707.47|15627.47|15705.41|15625.41|15707.48|15627.48|15705.41|15625.41|10
1727079060000|2024-09-23 08:11:00|15706|15626|15704.54|15624.54|15706|15626|15704.2|15624.2|9
1727079070000|2024-09-23 08:11:10|15704.02|15624.02|15704.42|15624.42|15704.42|15624.42|15703.57|15623.57|10
1727079080000|2024-09-23 08:11:20|15704.45|15624.45|15705.1|15625.1|15705.1|15625.1|15704.1|15624.1|10
1727079090000|2024-09-23 08:11:30|15705.16|15625.16|15708.35|15628.35|15708.35|15628.35|15705.14|15625.14|10
1727079100000|2024-09-23 08:11:40|15708.63|15628.63|15710.64|15630.64|15711.58|15631.58|15708.63|15628.63|10
1727079110000|2024-09-23 08:11:50|15711.69|15631.69|15711.15|15631.15|15711.84|15631.84|15710.87|15630.87|10
1727079120000|2024-09-23 08:12:00|15711.16|15631.16|15706.47|15626.47|15711.16|15631.16|15706.47|15626.47|9
1727079130000|2024-09-23 08:12:10|15706.45|15626.45|15706.9|15626.9|15707.03|15627.03|15706.45|15626.45|10
1727079140000|2024-09-23 08:12:20|15706.88|15626.88|15705.63|15625.63|15706.98|15626.98|15705.59|15625.59|10
1727079150000|2024-09-23 08:12:30|15705.62|15625.62|15706.95|15626.95|15706.95|15626.95|15705.62|15625.62|8
1727079160000|2024-09-23 08:12:40|15706.97|15626.97|15707.22|15627.22|15707.22|15627.22|15706.6|15626.6|10
1727079170000|2024-09-23 08:12:50|15707.23|15627.23|15704.03|15624.03|15707.23|15627.23|15704.03|15624.03|9
1727079180000|2024-09-23 08:13:00|15703.94|15623.94|15701.84|15621.84|15703.94|15623.94|15701.84|15621.84|10
1727079190000|2024-09-23 08:13:10|15701.11|15621.11|15701|15621|15701.13|15621.13|15700.85|15620.85|10
1727079200000|2024-09-23 08:13:20|15700.5|15620.5|15697.38|15617.38|15700.5|15620.5|15697.14|15617.14|8
1727079210000|2024-09-23 08:13:30|15697.04|15617.04|15698.33|15618.33|15698.33|15618.33|15697.04|15617.04|10
1727079220000|2024-09-23 08:13:40|15698.25|15618.25|15697.73|15617.73|15698.27|15618.27|15697.73|15617.73|9
1727079230000|2024-09-23 08:13:50|15697.32|15617.32|15694.74|15614.74|15697.32|15617.32|15694.7|15614.7|8
1727079240000|2024-09-23 08:14:00|15694.47|15614.47|15694.85|15614.85|15695.14|15615.14|15694.47|15614.47|10
1727079250000|2024-09-23 08:14:10|15694.88|15614.88|15694.73|15614.73|15694.91|15614.91|15694.73|15614.73|10
1727079260000|2024-09-23 08:14:20|15694.72|15614.72|15693.92|15613.92|15694.72|15614.72|15693.92|15613.92|9
1727079270000|2024-09-23 08:14:30|15693.73|15613.73|15691.29|15611.29|15693.73|15613.73|15691.28|15611.28|8
1727079280000|2024-09-23 08:14:40|15691.25|15611.25|15692.42|15612.42|15692.45|15612.45|15691.23|15611.23|8
1727079290000|2024-09-23 08:14:50|15691.19|15611.19|15691.41|15611.41|15691.95|15611.95|15690.45|15610.45|10
1727079300000|2024-09-23 08:15:00|15691.51|15611.51|15690.55|15610.55|15691.51|15611.51|15690.55|15610.55|10
1727079310000|2024-09-23 08:15:10|15690.32|15610.32|15688.89|15608.89|15690.32|15610.32|15688.89|15608.89|10
1727079320000|2024-09-23 08:15:20|15688.81|15608.81|15687.75|15607.75|15689.01|15609.01|15686.04|15606.04|10
1727079330000|2024-09-23 08:15:30|15688.36|15608.36|15689.32|15609.32|15689.32|15609.32|15687.55|15607.55|8
1727079340000|2024-09-23 08:15:40|15689.31|15609.31|15686.54|15606.54|15689.31|15609.31|15686.54|15606.54|10
1727079350000|2024-09-23 08:15:50|15686.47|15606.47|15685.17|15605.17|15686.77|15606.77|15685.14|15605.14|10
1727079360000|2024-09-23 08:16:00|15684.89|15604.89|15683.02|15603.02|15684.89|15604.89|15682.61|15602.61|10
1727079370000|2024-09-23 08:16:10|15683.15|15603.15|15682.01|15602.01|15684.47|15604.47|15681.97|15601.97|9
1727079380000|2024-09-23 08:16:20|15682|15602|15683.11|15603.11|15683.11|15603.11|15681.92|15601.92|7
1727079390000|2024-09-23 08:16:30|15683.14|15603.14|15682.7|15602.7|15683.14|15603.14|15682.3|15602.3|9
1727079400000|2024-09-23 08:16:40|15682.71|15602.71|15683.47|15603.47|15684.37|15604.37|15682.6|15602.6|9
1727079410000|2024-09-23 08:16:50|15683.72|15603.72|15682.36|15602.36|15683.72|15603.72|15682.36|15602.36|9
1727079420000|2024-09-23 08:17:00|15682.33|15602.33|15679.37|15599.37|15682.33|15602.33|15679.37|15599.37|10
1727079430000|2024-09-23 08:17:10|15679.35|15599.35|15679.77|15599.77|15679.96|15599.96|15679.34|15599.34|10
1727079440000|2024-09-23 08:17:20|15679.22|15599.22|15678.98|15598.98|15679.23|15599.23|15678.34|15598.34|9
1727079450000|2024-09-23 08:17:30|15678.93|15598.93|15679.68|15599.68|15679.85|15599.85|15678.91|15598.91|8
1727079460000|2024-09-23 08:17:40|15679.71|15599.71|15679.58|15599.58|15680.49|15600.49|15678.83|15598.83|9
1727079470000|2024-09-23 08:17:50|15675.15|15595.15|15673.6|15593.6|15675.15|15595.15|15672.1|15592.1|10
1727079480000|2024-09-23 08:18:00|15673.82|15593.82|15672.35|15592.35|15673.82|15593.82|15671.74|15591.74|9
1727079490000|2024-09-23 08:18:10|15671.58|15591.58|15668.96|15588.96|15671.58|15591.58|15668.96|15588.96|10
1727079500000|2024-09-23 08:18:20|15668.97|15588.97|15669.9|15589.9|15670.19|15590.19|15668.34|15588.34|9
1727079510000|2024-09-23 08:18:30|15668.45|15588.45|15668.75|15588.75|15669.85|15589.85|15668.45|15588.45|10
1727079520000|2024-09-23 08:18:40|15668.82|15588.82|15670.06|15590.06|15670.06|15590.06|15668.82|15588.82|9
1727079530000|2024-09-23 08:18:50|15669.51|15589.51|15670.12|15590.12|15670.5|15590.5|15669.36|15589.36|9
1727079540000|2024-09-23 08:19:00|15670.13|15590.13|15670.91|15590.91|15670.91|15590.91|15669.39|15589.39|10
1727079550000|2024-09-23 08:19:10|15671.35|15591.35|15674.44|15594.44|15674.46|15594.46|15671.35|15591.35|10
1727079560000|2024-09-23 08:19:20|15674.16|15594.16|15674.92|15594.92|15674.92|15594.92|15674.16|15594.16|8
1727079570000|2024-09-23 08:19:30|15674.86|15594.86|15683.25|15603.25|15683.25|15603.25|15674.86|15594.86|9
1727079580000|2024-09-23 08:19:40|15682.93|15602.93|15691.13|15611.13|15691.13|15611.13|15682.93|15602.93|9
1727079590000|2024-09-23 08:19:50|15691.31|15611.31|15696.97|15616.97|15696.97|15616.97|15691.31|15611.31|10
1727079600000|2024-09-23 08:20:00|15696.68|15616.68|15698.27|15618.27|15698.27|15618.27|15695.43|15615.43|10
1727079610000|2024-09-23 08:20:10|15699.6|15619.6|15702.17|15622.17|15702.84|15622.84|15699.6|15619.6|10
1727079620000|2024-09-23 08:20:20|15703.17|15623.17|15706.57|15626.57|15706.57|15626.57|15703.06|15623.06|10
1727079630000|2024-09-23 08:20:30|15706.61|15626.61|15703.88|15623.88|15706.61|15626.61|15703.47|15623.47|9
1727079640000|2024-09-23 08:20:40|15704.02|15624.02|15705.19|15625.19|15706.14|15626.14|15704.02|15624.02|9
1727079650000|2024-09-23 08:20:50|15705.12|15625.12|15703.57|15623.57|15705.12|15625.12|15703.57|15623.57|9
1727079660000|2024-09-23 08:21:00|15703.64|15623.64|15709.55|15629.55|15709.55|15629.55|15703.64|15623.64|10
1727079670000|2024-09-23 08:21:10|15710.28|15630.28|15709.23|15629.23|15710.46|15630.46|15709.22|15629.22|8
1727079680000|2024-09-23 08:21:20|15709.39|15629.39|15711.97|15631.97|15712.31|15632.31|15709.39|15629.39|10
1727079690000|2024-09-23 08:21:30|15712.99|15632.99|15713.5|15633.5|15714.07|15634.07|15712.83|15632.83|8
1727079700000|2024-09-23 08:21:40|15714.34|15634.34|15713.46|15633.46|15714.45|15634.45|15713.07|15633.07|9
1727079710000|2024-09-23 08:21:50|15713.03|15633.03|15713.74|15633.74|15714.15|15634.15|15712.74|15632.74|10
1727079720000|2024-09-23 08:22:00|15713.71|15633.71|15714.02|15634.02|15714.24|15634.24|15713.59|15633.59|9
1727079730000|2024-09-23 08:22:10|15713.13|15633.13|15716.05|15636.05|15716.05|15636.05|15710.92|15630.92|10
1727079740000|2024-09-23 08:22:20|15715.97|15635.97|15713.67|15633.67|15716.4|15636.4|15713.42|15633.42|9
1727079750000|2024-09-23 08:22:30|15713.93|15633.93|15713.3|15633.3|15713.93|15633.93|15711.63|15631.63|10
1727079760000|2024-09-23 08:22:40|15713.61|15633.61|15712.51|15632.51|15713.94|15633.94|15712.51|15632.51|9
1727079770000|2024-09-23 08:22:50|15712.53|15632.53|15711.21|15631.21|15712.56|15632.56|15711.21|15631.21|7
1727079780000|2024-09-23 08:23:00|15711.33|15631.33|15710.37|15630.37|15711.33|15631.33|15709.67|15629.67|10
1727079790000|2024-09-23 08:23:10|15710.4|15630.4|15712.09|15632.09|15712.09|15632.09|15710.4|15630.4|10
1727079800000|2024-09-23 08:23:20|15712.04|15632.04|15708.28|15628.28|15712.04|15632.04|15708.28|15628.28|10
1727079810000|2024-09-23 08:23:30|15709.23|15629.23|15708.68|15628.68|15709.4|15629.4|15708.39|15628.39|9
1727079820000|2024-09-23 08:23:40|15708.74|15628.74|15708.18|15628.18|15708.96|15628.96|15708.18|15628.18|10
1727079830000|2024-09-23 08:23:50|15708.59|15628.59|15707.5|15627.5|15708.59|15628.59|15707.48|15627.48|10
1727079840000|2024-09-23 08:24:00|15707.67|15627.67|15707.61|15627.61|15707.67|15627.67|15707.15|15627.15|10
1727079850000|2024-09-23 08:24:10|15707.63|15627.63|15709.53|15629.53|15709.53|15629.53|15707.61|15627.61|9
1727079860000|2024-09-23 08:24:20|15709.71|15629.71|15710.3|15630.3|15710.7|15630.7|15709.71|15629.71|10
1727079870000|2024-09-23 08:24:30|15710.23|15630.23|15709.72|15629.72|15710.46|15630.46|15709.67|15629.67|8
1727079880000|2024-09-23 08:24:40|15709.86|15629.86|15710.45|15630.45|15710.5|15630.5|15709.58|15629.58|10
1727079890000|2024-09-23 08:24:50|15710.21|15630.21|15708.46|15628.46|15710.21|15630.21|15708.46|15628.46|9
1727079900000|2024-09-23 08:25:00|15708.11|15628.11|15709.29|15629.29|15709.29|15629.29|15707.84|15627.84|9
1727079910000|2024-09-23 08:25:10|15709.3|15629.3|15709.69|15629.69|15709.69|15629.69|15709.3|15629.3|10
1727079920000|2024-09-23 08:25:20|15709.74|15629.74|15710.59|15630.59|15710.59|15630.59|15709.74|15629.74|9
1727079930000|2024-09-23 08:25:30|15711.67|15631.67|15713.29|15633.29|15713.29|15633.29|15711.67|15631.67|10
1727079940000|2024-09-23 08:25:40|15713.63|15633.63|15713.96|15633.96|15713.96|15633.96|15712.87|15632.87|10
1727079950000|2024-09-23 08:25:50|15714.31|15634.31|15714.43|15634.43|15714.43|15634.43|15714.12|15634.12|10
1727079960000|2024-09-23 08:26:00|15714.44|15634.44|15714.87|15634.87|15716.61|15636.61|15714.2|15634.2|10
1727079970000|2024-09-23 08:26:10|15714.86|15634.86|15714.89|15634.89|15715.07|15635.07|15714.86|15634.86|9
1727079980000|2024-09-23 08:26:20|15714.88|15634.88|15714.94|15634.94|15715.11|15635.11|15714.81|15634.81|10
1727079990000|2024-09-23 08:26:30|15714.93|15634.93|15714.99|15634.99|15716.24|15636.24|15714.93|15634.93|8
1727080000000|2024-09-23 08:26:40|15715.01|15635.01|15716.21|15636.21|15716.63|15636.63|15715.01|15635.01|10
1727080010000|2024-09-23 08:26:50|15716.66|15636.66|15717.01|15637.01|15717.9|15637.9|15716.54|15636.54|9
1727080020000|2024-09-23 08:27:00|15717.07|15637.07|15718.28|15638.28|15718.28|15638.28|15717.04|15637.04|9
1727080030000|2024-09-23 08:27:10|15718.29|15638.29|15719.67|15639.67|15719.67|15639.67|15718.29|15638.29|10
1727080040000|2024-09-23 08:27:20|15719.71|15639.71|15719.98|15639.98|15719.98|15639.98|15719.71|15639.71|7
1727080050000|2024-09-23 08:27:30|15720.02|15640.02|15724.26|15644.26|15724.26|15644.26|15719.79|15639.79|9
1727080060000|2024-09-23 08:27:40|15724.87|15644.87|15726.57|15646.57|15726.57|15646.57|15724.16|15644.16|10
1727080070000|2024-09-23 08:27:50|15726.58|15646.58|15730.34|15650.34|15730.34|15650.34|15726.16|15646.16|8
1727080080000|2024-09-23 08:28:00|15730.08|15650.08|15731.28|15651.28|15731.64|15651.64|15729.84|15649.84|9
1727080090000|2024-09-23 08:28:10|15731.31|15651.31|15731.44|15651.44|15731.85|15651.85|15731.3|15651.3|9
1727080100000|2024-09-23 08:28:20|15731.46|15651.46|15731.5|15651.5|15731.5|15651.5|15731.32|15651.32|6
1727080110000|2024-09-23 08:28:30|15731.77|15651.77|15731.82|15651.82|15732.31|15652.31|15731.31|15651.31|10
1727080120000|2024-09-23 08:28:40|15731.83|15651.83|15731.95|15651.95|15731.95|15651.95|15731.71|15651.71|6
1727080130000|2024-09-23 08:28:50|15732.07|15652.07|15732.14|15652.14|15732.56|15652.56|15732.07|15652.07|9
1727080140000|2024-09-23 08:29:00|15732.11|15652.11|15731.77|15651.77|15732.11|15652.11|15731.08|15651.08|9
1727080150000|2024-09-23 08:29:10|15730.99|15650.99|15729.74|15649.74|15730.99|15650.99|15729.74|15649.74|9
1727080160000|2024-09-23 08:29:20|15729.75|15649.75|15727.25|15647.25|15729.75|15649.75|15727.14|15647.14|10
1727080170000|2024-09-23 08:29:30|15727.18|15647.18|15727.66|15647.66|15727.93|15647.93|15727.12|15647.12|8
1727080180000|2024-09-23 08:29:40|15727.9|15647.9|15726.47|15646.47|15728.19|15648.19|15726.47|15646.47|9
1727080190000|2024-09-23 08:29:50|15727.12|15647.12|15726.35|15646.35|15727.14|15647.14|15726.35|15646.35|10
1727080200000|2024-09-23 08:30:00|15726.34|15646.34|15725.18|15645.18|15726.34|15646.34|15725.18|15645.18|10
1727080210000|2024-09-23 08:30:10|15725.11|15645.11|15722.99|15642.99|15725.11|15645.11|15722.99|15642.99|10
1727080220000|2024-09-23 08:30:20|15722.92|15642.92|15723.14|15643.14|15723.65|15643.65|15722.92|15642.92|9
1727080230000|2024-09-23 08:30:30|15723.15|15643.15|15726.88|15646.88|15726.88|15646.88|15723.09|15643.09|10
1727080240000|2024-09-23 08:30:40|15726.87|15646.87|15728.22|15648.22|15728.22|15648.22|15726.86|15646.86|10
1727080250000|2024-09-23 08:30:50|15728.99|15648.99|15732.24|15652.24|15732.24|15652.24|15728.99|15648.99|9
1727080260000|2024-09-23 08:31:00|15732.21|15652.21|15731.25|15651.25|15732.21|15652.21|15730.24|15650.24|9
1727080270000|2024-09-23 08:31:10|15731.26|15651.26|15731.07|15651.07|15731.26|15651.26|15730.44|15650.44|10
1727080280000|2024-09-23 08:31:20|15731.05|15651.05|15730.7|15650.7|15731.05|15651.05|15730.69|15650.69|9
1727080290000|2024-09-23 08:31:30|15730.69|15650.69|15729.1|15649.1|15731.01|15651.01|15728.66|15648.66|8
1727080300000|2024-09-23 08:31:40|15729.12|15649.12|15728.88|15648.88|15729.12|15649.12|15728.79|15648.79|9
1727080310000|2024-09-23 08:31:50|15728.16|15648.16|15728.47|15648.47|15728.93|15648.93|15728.16|15648.16|10
1727080320000|2024-09-23 08:32:00|15728.31|15648.31|15728.75|15648.75|15728.75|15648.75|15727.88|15647.88|10
1727080330000|2024-09-23 08:32:10|15728.81|15648.81|15725.21|15645.21|15728.88|15648.88|15725.21|15645.21|8
1727080340000|2024-09-23 08:32:20|15725.09|15645.09|15724.43|15644.43|15725.14|15645.14|15724.15|15644.15|10
1727080350000|2024-09-23 08:32:30|15724.42|15644.42|15723.08|15643.08|15724.42|15644.42|15722.61|15642.61|10
1727080360000|2024-09-23 08:32:40|15723.11|15643.11|15722.87|15642.87|15723.22|15643.22|15722.87|15642.87|10
1727080370000|2024-09-23 08:32:50|15722.96|15642.96|15722.93|15642.93|15722.96|15642.96|15722.11|15642.11|9
1727080380000|2024-09-23 08:33:00|15723.03|15643.03|15721.6|15641.6|15723.03|15643.03|15721.36|15641.36|8
1727080390000|2024-09-23 08:33:10|15721.61|15641.61|15719.06|15639.06|15721.61|15641.61|15719.06|15639.06|9
1727080400000|2024-09-23 08:33:20|15717.83|15637.83|15711.55|15631.55|15717.83|15637.83|15711.55|15631.55|10
1727080410000|2024-09-23 08:33:30|15711.44|15631.44|15706.11|15626.11|15711.44|15631.44|15705.2|15625.2|10
1727080420000|2024-09-23 08:33:40|15705.83|15625.83|15706.73|15626.73|15706.97|15626.97|15705.83|15625.83|9
1727080430000|2024-09-23 08:33:50|15706.64|15626.64|15706.11|15626.11|15706.64|15626.64|15705.62|15625.62|9
1727080440000|2024-09-23 08:34:00|15705.84|15625.84|15703.41|15623.41|15706.71|15626.71|15703.41|15623.41|10
1727080450000|2024-09-23 08:34:10|15702.93|15622.93|15701.19|15621.19|15702.93|15622.93|15701.06|15621.06|10
1727080460000|2024-09-23 08:34:20|15702.64|15622.64|15700.26|15620.26|15702.64|15622.64|15700.26|15620.26|8
1727080470000|2024-09-23 08:34:30|15700.74|15620.74|15700.89|15620.89|15700.89|15620.89|15700.63|15620.63|7
1727080480000|2024-09-23 08:34:40|15700.97|15620.97|15700.62|15620.62|15701.07|15621.07|15700.42|15620.42|10
1727080490000|2024-09-23 08:34:50|15700.8|15620.8|15702.29|15622.29|15702.41|15622.41|15700.8|15620.8|9
1727080500000|2024-09-23 08:35:00|15702.28|15622.28|15700.78|15620.78|15702.28|15622.28|15700.78|15620.78|9
1727080510000|2024-09-23 08:35:10|15701|15621|15699.64|15619.64|15701.42|15621.42|15699.64|15619.64|8
1727080520000|2024-09-23 08:35:20|15699.85|15619.85|15702.36|15622.36|15702.38|15622.38|15699.85|15619.85|10
1727080530000|2024-09-23 08:35:30|15702.49|15622.49|15701.45|15621.45|15702.49|15622.49|15701.44|15621.44|9
1727080540000|2024-09-23 08:35:40|15701.24|15621.24|15700.75|15620.75|15701.68|15621.68|15700.73|15620.73|9
1727080550000|2024-09-23 08:35:50|15700.73|15620.73|15700.23|15620.23|15700.73|15620.73|15700.16|15620.16|9
1727080560000|2024-09-23 08:36:00|15700.61|15620.61|15700.04|15620.04|15701.31|15621.31|15699.61|15619.61|10
1727080570000|2024-09-23 08:36:10|15699.59|15619.59|15696.6|15616.6|15699.59|15619.59|15695.58|15615.58|10
1727080580000|2024-09-23 08:36:20|15696.4|15616.4|15696.71|15616.71|15696.92|15616.92|15696.38|15616.38|8
1727080590000|2024-09-23 08:36:30|15696.7|15616.7|15697.28|15617.28|15697.39|15617.39|15696.61|15616.61|9
1727080600000|2024-09-23 08:36:40|15696.81|15616.81|15697.15|15617.15|15697.15|15617.15|15696.13|15616.13|8
1727080610000|2024-09-23 08:36:50|15697.16|15617.16|15694.97|15614.97|15697.16|15617.16|15694.97|15614.97|9
1727080620000|2024-09-23 08:37:00|15694.87|15614.87|15694.27|15614.27|15695.75|15615.75|15694.27|15614.27|10
1727080630000|2024-09-23 08:37:10|15694.25|15614.25|15695.54|15615.54|15695.54|15615.54|15694.25|15614.25|10
1727080640000|2024-09-23 08:37:20|15695.44|15615.44|15696.95|15616.95|15696.95|15616.95|15695.44|15615.44|10
1727080650000|2024-09-23 08:37:30|15696.97|15616.97|15697.09|15617.09|15697.22|15617.22|15696.82|15616.82|9
1727080660000|2024-09-23 08:37:40|15697.1|15617.1|15698.16|15618.16|15698.16|15618.16|15697.1|15617.1|9
1727080670000|2024-09-23 08:37:50|15697.61|15617.61|15697.57|15617.57|15698.86|15618.86|15697.57|15617.57|10
1727080680000|2024-09-23 08:38:00|15697.71|15617.71|15692|15612|15697.71|15617.71|15691.8|15611.8|7
1727080690000|2024-09-23 08:38:10|15691.95|15611.95|15691.94|15611.94|15692.61|15612.61|15691.94|15611.94|10
1727080700000|2024-09-23 08:38:20|15692.19|15612.19|15692.06|15612.06|15692.19|15612.19|15692.05|15612.05|9
1727080710000|2024-09-23 08:38:30|15691.97|15611.97|15692.35|15612.35|15692.36|15612.36|15691.97|15611.97|9
1727080720000|2024-09-23 08:38:40|15694.76|15614.76|15699.78|15619.78|15699.78|15619.78|15694.76|15614.76|9
1727080730000|2024-09-23 08:38:50|15700|15620|15700.52|15620.52|15700.54|15620.54|15700|15620|10
1727080740000|2024-09-23 08:39:00|15700.5|15620.5|15700.18|15620.18|15700.5|15620.5|15700.17|15620.17|8
1727080750000|2024-09-23 08:39:10|15700.15|15620.15|15699.19|15619.19|15700.16|15620.16|15699.19|15619.19|7
1727080760000|2024-09-23 08:39:20|15699.41|15619.41|15697.37|15617.37|15699.41|15619.41|15697.28|15617.28|10
1727080770000|2024-09-23 08:39:30|15696.89|15616.89|15696.96|15616.96|15697.22|15617.22|15696.89|15616.89|10
1727080780000|2024-09-23 08:39:40|15696.97|15616.97|15694.58|15614.58|15697.06|15617.06|15693.2|15613.2|9
1727080790000|2024-09-23 08:39:50|15693.78|15613.78|15692.97|15612.97|15694.42|15614.42|15692.97|15612.97|7
1727080800000|2024-09-23 08:40:00|15692.96|15612.96|15691.15|15611.15|15693.96|15613.96|15690.55|15610.55|9
1727080810000|2024-09-23 08:40:10|15690.65|15610.65|15691.15|15611.15|15691.15|15611.15|15690.12|15610.12|9
1727080820000|2024-09-23 08:40:20|15691.74|15611.74|15691.71|15611.71|15692.47|15612.47|15691.64|15611.64|8
1727080830000|2024-09-23 08:40:30|15692.34|15612.34|15692.74|15612.74|15692.8|15612.8|15691.86|15611.86|10
1727080840000|2024-09-23 08:40:40|15692.23|15612.23|15689.74|15609.74|15692.24|15612.24|15689.74|15609.74|10
1727080850000|2024-09-23 08:40:50|15689.71|15609.71|15688.72|15608.72|15689.71|15609.71|15688.66|15608.66|10
1727080860000|2024-09-23 08:41:00|15688.63|15608.63|15690.5|15610.5|15690.5|15610.5|15688.52|15608.52|10
1727080870000|2024-09-23 08:41:10|15690.53|15610.53|15692.27|15612.27|15692.27|15612.27|15690.53|15610.53|7
1727080880000|2024-09-23 08:41:20|15692.28|15612.28|15692.54|15612.54|15692.54|15612.54|15692.1|15612.1|7
1727080890000|2024-09-23 08:41:30|15692.57|15612.57|15693.78|15613.78|15693.78|15613.78|15692.57|15612.57|9
1727080900000|2024-09-23 08:41:40|15693.77|15613.77|15694.56|15614.56|15694.56|15614.56|15693.77|15613.77|7
1727080910000|2024-09-23 08:41:50|15694.58|15614.58|15694.49|15614.49|15694.59|15614.59|15694.49|15614.49|7
1727080920000|2024-09-23 08:42:00|15694.5|15614.5|15694.5|15614.5|15694.6|15614.6|15694.22|15614.22|8
1727080930000|2024-09-23 08:42:10|15694.58|15614.58|15696.37|15616.37|15696.37|15616.37|15694.57|15614.57|10
1727080940000|2024-09-23 08:42:20|15696.39|15616.39|15696.94|15616.94|15696.94|15616.94|15694.63|15614.63|10
1727080950000|2024-09-23 08:42:30|15696.95|15616.95|15694.72|15614.72|15697.02|15617.02|15694.46|15614.46|9
1727080960000|2024-09-23 08:42:40|15694.6|15614.6|15694.26|15614.26|15694.94|15614.94|15694.26|15614.26|9
1727080970000|2024-09-23 08:42:50|15694.27|15614.27|15691.78|15611.78|15694.29|15614.29|15691.78|15611.78|10
1727080980000|2024-09-23 08:43:00|15691.53|15611.53|15687.11|15607.11|15691.53|15611.53|15687.11|15607.11|10
1727080990000|2024-09-23 08:43:10|15686.71|15606.71|15685.85|15605.85|15686.71|15606.71|15685.84|15605.84|10
1727081000000|2024-09-23 08:43:20|15685.84|15605.84|15685.94|15605.94|15685.99|15605.99|15685.58|15605.58|10
1727081010000|2024-09-23 08:43:30|15685.93|15605.93|15684.1|15604.1|15686.13|15606.13|15684.1|15604.1|10
1727081020000|2024-09-23 08:43:40|15681.14|15601.14|15676.32|15596.32|15681.38|15601.38|15676.32|15596.32|10
1727081030000|2024-09-23 08:43:50|15676.75|15596.75|15677.93|15597.93|15677.93|15597.93|15676.45|15596.45|9
1727081040000|2024-09-23 08:44:00|15677.91|15597.91|15679.46|15599.46|15679.46|15599.46|15677.14|15597.14|10
1727081050000|2024-09-23 08:44:10|15679.4|15599.4|15679.58|15599.58|15679.82|15599.82|15679.31|15599.31|10
1727081060000|2024-09-23 08:44:20|15679.77|15599.77|15680.24|15600.24|15680.24|15600.24|15679.69|15599.69|9
1727081070000|2024-09-23 08:44:30|15680.3|15600.3|15681.75|15601.75|15681.91|15601.91|15679.97|15599.97|10
1727081080000|2024-09-23 08:44:40|15681.69|15601.69|15681.45|15601.45|15681.73|15601.73|15681.22|15601.22|9
1727081090000|2024-09-23 08:44:50|15681.44|15601.44|15677.87|15597.87|15681.44|15601.44|15677.87|15597.87|9
1727081100000|2024-09-23 08:45:00|15678.61|15598.61|15677.05|15597.05|15678.61|15598.61|15675.9|15595.9|9
1727081110000|2024-09-23 08:45:10|15675.43|15595.43|15675.94|15595.94|15676.57|15596.57|15675.43|15595.43|10
1727081120000|2024-09-23 08:45:20|15676.08|15596.08|15674.92|15594.92|15676.26|15596.26|15674.89|15594.89|9
1727081130000|2024-09-23 08:45:30|15675.11|15595.11|15677.24|15597.24|15677.24|15597.24|15675.03|15595.03|8
1727081140000|2024-09-23 08:45:40|15676.89|15596.89|15677.94|15597.94|15678.94|15598.94|15675.42|15595.42|10
1727081150000|2024-09-23 08:45:50|15678.18|15598.18|15675.87|15595.87|15678.18|15598.18|15675.87|15595.87|9
1727081160000|2024-09-23 08:46:00|15675.75|15595.75|15677.57|15597.57|15677.57|15597.57|15675.49|15595.49|10
1727081170000|2024-09-23 08:46:10|15678.09|15598.09|15679.51|15599.51|15679.57|15599.57|15678.09|15598.09|9
1727081180000|2024-09-23 08:46:20|15679.63|15599.63|15679.51|15599.51|15680.74|15600.74|15679.3|15599.3|10
1727081190000|2024-09-23 08:46:30|15679.48|15599.48|15679.4|15599.4|15679.48|15599.48|15678.78|15598.78|10
1727081200000|2024-09-23 08:46:40|15679.42|15599.42|15679.47|15599.47|15680.04|15600.04|15679.42|15599.42|10
1727081210000|2024-09-23 08:46:50|15679.45|15599.45|15678.42|15598.42|15679.75|15599.75|15678.16|15598.16|10
1727081220000|2024-09-23 08:47:00|15678.41|15598.41|15678.13|15598.13|15678.41|15598.41|15678.05|15598.05|9
1727081230000|2024-09-23 08:47:10|15678.52|15598.52|15677.1|15597.1|15678.52|15598.52|15676.7|15596.7|10
1727081240000|2024-09-23 08:47:20|15677.53|15597.53|15678.28|15598.28|15678.69|15598.69|15677.53|15597.53|9
1727081250000|2024-09-23 08:47:30|15678.86|15598.86|15680.06|15600.06|15680.18|15600.18|15678.84|15598.84|8
1727081260000|2024-09-23 08:47:40|15680.41|15600.41|15680.75|15600.75|15681.25|15601.25|15680.41|15600.41|10
1727081270000|2024-09-23 08:47:50|15680.76|15600.76|15680.37|15600.37|15680.76|15600.76|15680.34|15600.34|7
1727081280000|2024-09-23 08:48:00|15682.51|15602.51|15685.4|15605.4|15685.42|15605.42|15682.51|15602.51|10
1727081290000|2024-09-23 08:48:10|15685.42|15605.42|15685.77|15605.77|15685.77|15605.77|15685.42|15605.42|8
1727081300000|2024-09-23 08:48:20|15686.37|15606.37|15687.66|15607.66|15688.46|15608.46|15686.37|15606.37|8
1727081310000|2024-09-23 08:48:30|15687.65|15607.65|15687.83|15607.83|15687.96|15607.96|15687.65|15607.65|8
1727081320000|2024-09-23 08:48:40|15688.67|15608.67|15691.2|15611.2|15691.2|15611.2|15688.07|15608.07|8
1727081330000|2024-09-23 08:48:50|15691.38|15611.38|15691.02|15611.02|15691.39|15611.39|15691.01|15611.01|8
1727081340000|2024-09-23 08:49:00|15690.36|15610.36|15690.99|15610.99|15691.14|15611.14|15690.28|15610.28|9
1727081350000|2024-09-23 08:49:10|15692.17|15612.17|15690.79|15610.79|15692.73|15612.73|15690.1|15610.1|10
1727081360000|2024-09-23 08:49:20|15690.71|15610.71|15694.07|15614.07|15694.07|15614.07|15690.44|15610.44|10
1727081370000|2024-09-23 08:49:30|15694.05|15614.05|15694.62|15614.62|15694.62|15614.62|15693.66|15613.66|9
1727081380000|2024-09-23 08:49:40|15694.6|15614.6|15695.27|15615.27|15695.85|15615.85|15694.6|15614.6|7
1727081390000|2024-09-23 08:49:50|15695.34|15615.34|15695.05|15615.05|15695.47|15615.47|15695.05|15615.05|8
1727081400000|2024-09-23 08:50:00|15694.33|15614.33|15698.36|15618.36|15698.36|15618.36|15694.33|15614.33|9
1727081410000|2024-09-23 08:50:10|15699.94|15619.94|15701.23|15621.23|15701.76|15621.76|15699.94|15619.94|9
1727081420000|2024-09-23 08:50:20|15701.44|15621.44|15700.76|15620.76|15701.77|15621.77|15700.76|15620.76|10
1727081430000|2024-09-23 08:50:30|15700.87|15620.87|15699.38|15619.38|15700.91|15620.91|15699.38|15619.38|9
1727081440000|2024-09-23 08:50:40|15699.37|15619.37|15699.15|15619.15|15699.37|15619.37|15699.15|15619.15|9
1727081450000|2024-09-23 08:50:50|15699.14|15619.14|15698.23|15618.23|15699.14|15619.14|15698.23|15618.23|7
1727081460000|2024-09-23 08:51:00|15698.17|15618.17|15697.63|15617.63|15698.17|15618.17|15697.63|15617.63|8
1727081470000|2024-09-23 08:51:10|15698.1|15618.1|15698.04|15618.04|15698.32|15618.32|15698.04|15618.04|9
1727081480000|2024-09-23 08:51:20|15698.28|15618.28|15697.87|15617.87|15698.4|15618.4|15696.05|15616.05|10
1727081490000|2024-09-23 08:51:30|15697.88|15617.88|15698.19|15618.19|15698.19|15618.19|15697.41|15617.41|9
1727081500000|2024-09-23 08:51:40|15698.21|15618.21|15698.26|15618.26|15698.44|15618.44|15697.94|15617.94|7
1727081510000|2024-09-23 08:51:50|15698.24|15618.24|15699|15619|15699|15619|15697.63|15617.63|8
1727081520000|2024-09-23 08:52:00|15699.97|15619.97|15696.48|15616.48|15699.97|15619.97|15695.68|15615.68|10
1727081530000|2024-09-23 08:52:10|15695.78|15615.78|15695.58|15615.58|15696.11|15616.11|15695.26|15615.26|9
1727081540000|2024-09-23 08:52:20|15695.52|15615.52|15695.49|15615.49|15695.92|15615.92|15695.24|15615.24|10
1727081550000|2024-09-23 08:52:30|15695.36|15615.36|15695.21|15615.21|15695.36|15615.36|15695.21|15615.21|8
1727081560000|2024-09-23 08:52:40|15695.57|15615.57|15695.44|15615.44|15695.59|15615.59|15695.44|15615.44|4
1727081570000|2024-09-23 08:52:50|15695.45|15615.45|15695.11|15615.11|15695.45|15615.45|15694.91|15614.91|9
1727081580000|2024-09-23 08:53:00|15694.86|15614.86|15693.92|15613.92|15694.86|15614.86|15693.89|15613.89|9
1727081590000|2024-09-23 08:53:10|15694.17|15614.17|15694.65|15614.65|15694.65|15614.65|15693.93|15613.93|8
1727081600000|2024-09-23 08:53:20|15694.63|15614.63|15694.38|15614.38|15694.63|15614.63|15694.38|15614.38|7
1727081610000|2024-09-23 08:53:30|15694.37|15614.37|15693.96|15613.96|15694.53|15614.53|15693.89|15613.89|9
1727081620000|2024-09-23 08:53:40|15693.97|15613.97|15694.16|15614.16|15694.16|15614.16|15693.95|15613.95|8
1727081630000|2024-09-23 08:53:50|15694.14|15614.14|15694.42|15614.42|15694.42|15614.42|15694.14|15614.14|9
1727081640000|2024-09-23 08:54:00|15694.43|15614.43|15692.74|15612.74|15694.43|15614.43|15692.54|15612.54|10
1727081650000|2024-09-23 08:54:10|15692.81|15612.81|15692.54|15612.54|15692.97|15612.97|15692.44|15612.44|8
1727081660000|2024-09-23 08:54:20|15692.53|15612.53|15691.63|15611.63|15692.53|15612.53|15691.59|15611.59|9
1727081670000|2024-09-23 08:54:30|15691.66|15611.66|15691.39|15611.39|15691.66|15611.66|15691.39|15611.39|10
1727081680000|2024-09-23 08:54:40|15691.4|15611.4|15693.44|15613.44|15693.44|15613.44|15691.32|15611.32|9
1727081690000|2024-09-23 08:54:50|15693.45|15613.45|15693.51|15613.51|15693.55|15613.55|15693.23|15613.23|7
1727081700000|2024-09-23 08:55:00|15693.52|15613.52|15694.47|15614.47|15694.47|15614.47|15693.52|15613.52|9
1727081710000|2024-09-23 08:55:10|15695.16|15615.16|15693.6|15613.6|15696.1|15616.1|15693.59|15613.59|9
1727081720000|2024-09-23 08:55:20|15693.58|15613.58|15694.63|15614.63|15694.99|15614.99|15693.58|15613.58|7
1727081730000|2024-09-23 08:55:30|15694.99|15614.99|15694.75|15614.75|15695.04|15615.04|15694.74|15614.74|6
1727081740000|2024-09-23 08:55:40|15694.71|15614.71|15694.49|15614.49|15694.72|15614.72|15694.16|15614.16|8
1727081750000|2024-09-23 08:55:50|15694.1|15614.1|15695.48|15615.48|15695.69|15615.69|15694.1|15614.1|7
1727081760000|2024-09-23 08:56:00|15695.51|15615.51|15695.75|15615.75|15695.82|15615.82|15695.18|15615.18|9
1727081770000|2024-09-23 08:56:10|15698.57|15618.57|15702.48|15622.48|15702.57|15622.57|15697.81|15617.81|9
1727081780000|2024-09-23 08:56:20|15702.54|15622.54|15702.85|15622.85|15702.97|15622.97|15702.08|15622.08|9
1727081790000|2024-09-23 08:56:30|15702.19|15622.19|15703|15623|15703.01|15623.01|15702.19|15622.19|9
1727081800000|2024-09-23 08:56:40|15703.37|15623.37|15703.15|15623.15|15703.37|15623.37|15702.67|15622.67|9
1727081810000|2024-09-23 08:56:50|15703.48|15623.48|15702.51|15622.51|15703.48|15623.48|15702.21|15622.21|7
1727081820000|2024-09-23 08:57:00|15702.5|15622.5|15701.89|15621.89|15702.5|15622.5|15701.5|15621.5|8
1727081830000|2024-09-23 08:57:10|15701.79|15621.79|15701.15|15621.15|15701.79|15621.79|15701.15|15621.15|9
1727081840000|2024-09-23 08:57:20|15701.59|15621.59|15702.83|15622.83|15702.83|15622.83|15701.59|15621.59|8
1727081850000|2024-09-23 08:57:30|15702.82|15622.82|15703.68|15623.68|15703.68|15623.68|15702.82|15622.82|7
1727081860000|2024-09-23 08:57:40|15703.33|15623.33|15702.77|15622.77|15703.33|15623.33|15702.28|15622.28|7
1727081870000|2024-09-23 08:57:50|15702.76|15622.76|15703.18|15623.18|15703.18|15623.18|15702.75|15622.75|7
1727081880000|2024-09-23 08:58:00|15703.22|15623.22|15703.3|15623.3|15703.3|15623.3|15703.22|15623.22|4
1727081890000|2024-09-23 08:58:10|15703.37|15623.37|15703.36|15623.36|15703.92|15623.92|15703.01|15623.01|8
1727081900000|2024-09-23 08:58:20|15703.35|15623.35|15702.25|15622.25|15703.44|15623.44|15702.25|15622.25|7
1727081910000|2024-09-23 08:58:30|15702.78|15622.78|15703.69|15623.69|15703.79|15623.79|15702.78|15622.78|8
1727081920000|2024-09-23 08:58:40|15703.58|15623.58|15706.58|15626.58|15707.02|15627.02|15703.52|15623.52|10
1727081930000|2024-09-23 08:58:50|15706.75|15626.75|15706.82|15626.82|15706.82|15626.82|15706.53|15626.53|7
1727081940000|2024-09-23 08:59:00|15706.81|15626.81|15707.42|15627.42|15707.79|15627.79|15706.45|15626.45|9
1727081950000|2024-09-23 08:59:10|15708.18|15628.18|15706.59|15626.59|15708.18|15628.18|15706.46|15626.46|9
1727081960000|2024-09-23 08:59:20|15706.61|15626.61|15706.11|15626.11|15706.62|15626.62|15705.88|15625.88|10
1727081970000|2024-09-23 08:59:30|15706.35|15626.35|15706.48|15626.48|15706.86|15626.86|15706.02|15626.02|10
1727081980000|2024-09-23 08:59:40|15706.52|15626.52|15706.49|15626.49|15706.54|15626.54|15706.41|15626.41|8
1727081990000|2024-09-23 08:59:50|15706.21|15626.21|15706.04|15626.04|15707|15627|15706.01|15626.01|7
1727082000000|2024-09-23 09:00:00|15706.07|15626.07|15705.78|15625.78|15706.48|15626.48|15705.78|15625.78|10
1727082010000|2024-09-23 09:00:10|15705.37|15625.37|15705.61|15625.61|15705.61|15625.61|15705.25|15625.25|9
1727082020000|2024-09-23 09:00:20|15706.17|15626.17|15705.31|15625.31|15706.17|15626.17|15705.31|15625.31|9
1727082030000|2024-09-23 09:00:30|15705.28|15625.28|15708.31|15628.31|15708.31|15628.31|15704.75|15624.75|9
1727082040000|2024-09-23 09:00:40|15708.41|15628.41|15709.13|15629.13|15709.17|15629.17|15708.33|15628.33|10
1727082050000|2024-09-23 09:00:50|15709.39|15629.39|15710.24|15630.24|15710.24|15630.24|15709.39|15629.39|9
1727082060000|2024-09-23 09:01:00|15710|15630|15710.53|15630.53|15710.62|15630.62|15710|15630|9
1727082070000|2024-09-23 09:01:10|15710.34|15630.34|15711.16|15631.16|15711.17|15631.17|15709.85|15629.85|8
1727082080000|2024-09-23 09:01:20|15711.15|15631.15|15713.08|15633.08|15713.08|15633.08|15711.15|15631.15|8
1727082090000|2024-09-23 09:01:30|15714.22|15634.22|15713.98|15633.98|15715.5|15635.5|15713.98|15633.98|8
1727082100000|2024-09-23 09:01:40|15714|15634|15714.52|15634.52|15714.6|15634.6|15714|15634|8
1727082110000|2024-09-23 09:01:50|15713.76|15633.76|15716|15636|15716.22|15636.22|15713.73|15633.73|9
1727082120000|2024-09-23 09:02:00|15715.77|15635.77|15716.34|15636.34|15716.62|15636.62|15715.77|15635.77|8
1727082130000|2024-09-23 09:02:10|15716.36|15636.36|15716.87|15636.87|15716.87|15636.87|15716.36|15636.36|7
1727082140000|2024-09-23 09:02:20|15716.86|15636.86|15715.03|15635.03|15717.01|15637.01|15715.03|15635.03|10
1727082150000|2024-09-23 09:02:30|15715.01|15635.01|15715.4|15635.4|15715.46|15635.46|15715.01|15635.01|8
1727082160000|2024-09-23 09:02:40|15715.72|15635.72|15716.29|15636.29|15716.29|15636.29|15715.72|15635.72|6
1727082170000|2024-09-23 09:02:50|15717.16|15637.16|15716.79|15636.79|15717.37|15637.37|15716.57|15636.57|10
1727082180000|2024-09-23 09:03:00|15717.17|15637.17|15716.4|15636.4|15717.17|15637.17|15715.39|15635.39|10
1727082190000|2024-09-23 09:03:10|15716.13|15636.13|15722.01|15642.01|15722.01|15642.01|15716.13|15636.13|10
1727082200000|2024-09-23 09:03:20|15721.97|15641.97|15721.18|15641.18|15721.97|15641.97|15721.18|15641.18|9
1727082210000|2024-09-23 09:03:30|15721.51|15641.51|15724.71|15644.71|15724.71|15644.71|15720.16|15640.16|10
1727082220000|2024-09-23 09:03:40|15724.97|15644.97|15726|15646|15726|15646|15724.97|15644.97|8
1727082230000|2024-09-23 09:03:50|15726.83|15646.83|15726.59|15646.59|15726.86|15646.86|15726.59|15646.59|10
1727082240000|2024-09-23 09:04:00|15726.81|15646.81|15725.55|15645.55|15726.81|15646.81|15725.22|15645.22|10
1727082250000|2024-09-23 09:04:10|15725.71|15645.71|15726.34|15646.34|15727|15647|15725.43|15645.43|9
1727082260000|2024-09-23 09:04:20|15726.33|15646.33|15726.54|15646.54|15726.54|15646.54|15726.33|15646.33|5
1727082270000|2024-09-23 09:04:30|15726.58|15646.58|15727.42|15647.42|15727.77|15647.77|15726.58|15646.58|9
1727082280000|2024-09-23 09:04:40|15725.94|15645.94|15726.84|15646.84|15726.94|15646.94|15725.94|15645.94|10
1727082290000|2024-09-23 09:04:50|15726.85|15646.85|15726.72|15646.72|15726.85|15646.85|15726.35|15646.35|6
1727082300000|2024-09-23 09:05:00|15726.68|15646.68|15725.67|15645.67|15726.68|15646.68|15724.53|15644.53|10
1727082310000|2024-09-23 09:05:10|15726.04|15646.04|15725.78|15645.78|15726.07|15646.07|15725.74|15645.74|8
1727082320000|2024-09-23 09:05:20|15725.76|15645.76|15726.02|15646.02|15726.02|15646.02|15725.73|15645.73|8
1727082330000|2024-09-23 09:05:30|15725.38|15645.38|15725.87|15645.87|15725.88|15645.88|15725.34|15645.34|8
1727082340000|2024-09-23 09:05:40|15725.89|15645.89|15726.05|15646.05|15726.06|15646.06|15725.73|15645.73|9
1727082350000|2024-09-23 09:05:50|15726.06|15646.06|15725.23|15645.23|15726.06|15646.06|15725.23|15645.23|9
1727082360000|2024-09-23 09:06:00|15725.44|15645.44|15726.95|15646.95|15727.69|15647.69|15725.26|15645.26|10
1727082370000|2024-09-23 09:06:10|15726.41|15646.41|15725.72|15645.72|15726.71|15646.71|15725.72|15645.72|7
1727082380000|2024-09-23 09:06:20|15725.14|15645.14|15726.17|15646.17|15726.46|15646.46|15725.14|15645.14|10
1727082390000|2024-09-23 09:06:30|15726.19|15646.19|15726.03|15646.03|15726.19|15646.19|15725.9|15645.9|8
1727082400000|2024-09-23 09:06:40|15725.57|15645.57|15724.48|15644.48|15726.07|15646.07|15724.48|15644.48|7
1727082410000|2024-09-23 09:06:50|15724.58|15644.58|15723.27|15643.27|15724.66|15644.66|15723.27|15643.27|10
1727082420000|2024-09-23 09:07:00|15723.28|15643.28|15722.88|15642.88|15724.75|15644.75|15722.88|15642.88|10
1727082430000|2024-09-23 09:07:10|15722.82|15642.82|15720.34|15640.34|15722.82|15642.82|15720.25|15640.25|10
1727082440000|2024-09-23 09:07:20|15720.35|15640.35|15721.02|15641.02|15721.02|15641.02|15720.35|15640.35|7
1727082450000|2024-09-23 09:07:30|15721.03|15641.03|15720.13|15640.13|15721.08|15641.08|15720.01|15640.01|10
1727082460000|2024-09-23 09:07:40|15720.63|15640.63|15720.48|15640.48|15721.45|15641.45|15720.36|15640.36|10
1727082470000|2024-09-23 09:07:50|15720.35|15640.35|15719.54|15639.54|15720.35|15640.35|15719.54|15639.54|8
1727082480000|2024-09-23 09:08:00|15719.75|15639.75|15719.92|15639.92|15720.53|15640.53|15719.08|15639.08|7
1727082490000|2024-09-23 09:08:10|15719.75|15639.75|15721.46|15641.46|15721.46|15641.46|15719.74|15639.74|7
1727082500000|2024-09-23 09:08:20|15721.53|15641.53|15721.77|15641.77|15722.32|15642.32|15721.53|15641.53|8
1727082510000|2024-09-23 09:08:30|15721.17|15641.17|15720.64|15640.64|15721.4|15641.4|15720.64|15640.64|8
1727082520000|2024-09-23 09:08:40|15720.37|15640.37|15716.18|15636.18|15720.37|15640.37|15716.18|15636.18|10
1727082530000|2024-09-23 09:08:50|15716.16|15636.16|15716.78|15636.78|15716.93|15636.93|15716.16|15636.16|5
1727082540000|2024-09-23 09:09:00|15718.44|15638.44|15722.01|15642.01|15722.01|15642.01|15718.44|15638.44|9
1727082550000|2024-09-23 09:09:10|15722.02|15642.02|15723.13|15643.13|15723.14|15643.14|15722.02|15642.02|7
1727082560000|2024-09-23 09:09:20|15723.4|15643.4|15724.09|15644.09|15724.09|15644.09|15723.4|15643.4|10
1727082570000|2024-09-23 09:09:30|15724.11|15644.11|15726.59|15646.59|15726.59|15646.59|15724.11|15644.11|8
1727082580000|2024-09-23 09:09:40|15726.53|15646.53|15726.9|15646.9|15726.9|15646.9|15726.53|15646.53|6
1727082590000|2024-09-23 09:09:50|15726.4|15646.4|15726.69|15646.69|15726.7|15646.7|15726.3|15646.3|9
1727082600000|2024-09-23 09:10:00|15726.68|15646.68|15727.17|15647.17|15727.19|15647.19|15726.68|15646.68|7
1727082610000|2024-09-23 09:10:10|15726.57|15646.57|15723.43|15643.43|15726.57|15646.57|15723.43|15643.43|9
1727082620000|2024-09-23 09:10:20|15723.41|15643.41|15724.29|15644.29|15724.29|15644.29|15723.41|15643.41|9
1727082630000|2024-09-23 09:10:30|15724.31|15644.31|15721.82|15641.82|15724.83|15644.83|15721.82|15641.82|9
1727082640000|2024-09-23 09:10:40|15721.76|15641.76|15717.09|15637.09|15721.76|15641.76|15716.98|15636.98|10
1727082650000|2024-09-23 09:10:50|15717.06|15637.06|15716.4|15636.4|15717.06|15637.06|15716.4|15636.4|9
1727082660000|2024-09-23 09:11:00|15716.12|15636.12|15716.49|15636.49|15716.49|15636.49|15715.93|15635.93|9
1727082670000|2024-09-23 09:11:10|15716.5|15636.5|15717.66|15637.66|15718.22|15638.22|15716.5|15636.5|6
1727082680000|2024-09-23 09:11:20|15717.21|15637.21|15717.92|15637.92|15717.92|15637.92|15717.16|15637.16|10
1727082690000|2024-09-23 09:11:30|15717.91|15637.91|15716.68|15636.68|15717.91|15637.91|15716.68|15636.68|7
1727082700000|2024-09-23 09:11:40|15716.64|15636.64|15716.14|15636.14|15717.49|15637.49|15715.96|15635.96|8
1727082710000|2024-09-23 09:11:50|15716.13|15636.13|15716|15636|15716.23|15636.23|15715.92|15635.92|8
1727082720000|2024-09-23 09:12:00|15716.01|15636.01|15718.26|15638.26|15718.26|15638.26|15716.01|15636.01|10
1727082730000|2024-09-23 09:12:10|15718.27|15638.27|15718.05|15638.05|15718.28|15638.28|15718.05|15638.05|9
1727082740000|2024-09-23 09:12:20|15718.04|15638.04|15718.03|15638.03|15718.11|15638.11|15718.03|15638.03|9
1727082750000|2024-09-23 09:12:30|15718.02|15638.02|15719.63|15639.63|15720.25|15640.25|15718.02|15638.02|9
1727082760000|2024-09-23 09:12:40|15719.68|15639.68|15716.46|15636.46|15719.71|15639.71|15716.37|15636.37|10
1727082770000|2024-09-23 09:12:50|15717.45|15637.45|15716.71|15636.71|15717.59|15637.59|15716.71|15636.71|9
1727082780000|2024-09-23 09:13:00|15716.68|15636.68|15719.09|15639.09|15719.69|15639.69|15716.68|15636.68|8
1727082790000|2024-09-23 09:13:10|15719.08|15639.08|15718.7|15638.7|15719.08|15639.08|15718.7|15638.7|6
1727082800000|2024-09-23 09:13:20|15718.77|15638.77|15719.03|15639.03|15719.03|15639.03|15718.77|15638.77|6
1727082810000|2024-09-23 09:13:30|15718.06|15638.06|15717.45|15637.45|15718.43|15638.43|15717.45|15637.45|7
1727082820000|2024-09-23 09:13:40|15717.51|15637.51|15716.3|15636.3|15717.51|15637.51|15715.78|15635.78|10
1727082830000|2024-09-23 09:13:50|15716.29|15636.29|15716.75|15636.75|15716.83|15636.83|15716.29|15636.29|8
1727082840000|2024-09-23 09:14:00|15716.73|15636.73|15716.63|15636.63|15717.31|15637.31|15716.62|15636.62|7
1727082850000|2024-09-23 09:14:10|15716.78|15636.78|15716.34|15636.34|15716.78|15636.78|15716.01|15636.01|9
1727082860000|2024-09-23 09:14:20|15716.29|15636.29|15716.65|15636.65|15717.27|15637.27|15715.62|15635.62|9
1727082870000|2024-09-23 09:14:30|15716.64|15636.64|15716.54|15636.54|15716.64|15636.64|15715.5|15635.5|10
1727082880000|2024-09-23 09:14:40|15716.56|15636.56|15718.32|15638.32|15718.32|15638.32|15716.56|15636.56|9
1727082890000|2024-09-23 09:14:50|15718.62|15638.62|15719.17|15639.17|15719.17|15639.17|15718.54|15638.54|9
1727082900000|2024-09-23 09:15:00|15718.78|15638.78|15719.28|15639.28|15719.95|15639.95|15718.58|15638.58|10
1727082910000|2024-09-23 09:15:10|15719.27|15639.27|15719.84|15639.84|15719.84|15639.84|15719.27|15639.27|7
1727082920000|2024-09-23 09:15:20|15719.5|15639.5|15722.61|15642.61|15722.62|15642.62|15719.5|15639.5|10
1727082930000|2024-09-23 09:15:30|15722.62|15642.62|15723.92|15643.92|15723.92|15643.92|15722.61|15642.61|6
1727082940000|2024-09-23 09:15:40|15723.94|15643.94|15725.67|15645.67|15725.67|15645.67|15723.94|15643.94|6
1727082950000|2024-09-23 09:15:50|15725.69|15645.69|15725.87|15645.87|15725.87|15645.87|15725.58|15645.58|6
1727082960000|2024-09-23 09:16:00|15726.51|15646.51|15727.95|15647.95|15728.26|15648.26|15726.51|15646.51|10
1727082970000|2024-09-23 09:16:10|15727.96|15647.96|15729.41|15649.41|15729.41|15649.41|15727.95|15647.95|8
1727082980000|2024-09-23 09:16:20|15729.46|15649.46|15728.9|15648.9|15729.46|15649.46|15728.5|15648.5|10
1727082990000|2024-09-23 09:16:30|15728.81|15648.81|15730.92|15650.92|15730.92|15650.92|15728.55|15648.55|10
1727083000000|2024-09-23 09:16:40|15732.18|15652.18|15731.53|15651.53|15732.34|15652.34|15731.48|15651.48|9
1727083010000|2024-09-23 09:16:50|15731.55|15651.55|15731.19|15651.19|15731.55|15651.55|15730.72|15650.72|9
1727083020000|2024-09-23 09:17:00|15731.17|15651.17|15730.81|15650.81|15731.17|15651.17|15730.78|15650.78|9
1727083030000|2024-09-23 09:17:10|15730.82|15650.82|15730.65|15650.65|15730.97|15650.97|15730.21|15650.21|10
1727083040000|2024-09-23 09:17:20|15730.63|15650.63|15729.32|15649.32|15730.7|15650.7|15729.32|15649.32|10
1727083050000|2024-09-23 09:17:30|15729.29|15649.29|15726.24|15646.24|15729.29|15649.29|15726.24|15646.24|10
1727083060000|2024-09-23 09:17:40|15725.96|15645.96|15724.11|15644.11|15725.96|15645.96|15723.88|15643.88|9
1727083070000|2024-09-23 09:17:50|15724.34|15644.34|15725.69|15645.69|15726.14|15646.14|15724.25|15644.25|10
1727083080000|2024-09-23 09:18:00|15725.7|15645.7|15724.69|15644.69|15725.7|15645.7|15724.62|15644.62|10
1727083090000|2024-09-23 09:18:10|15724.64|15644.64|15724.08|15644.08|15724.64|15644.64|15724.08|15644.08|7
1727083100000|2024-09-23 09:18:20|15723.97|15643.97|15724.7|15644.7|15725.05|15645.05|15723.97|15643.97|9
1727083110000|2024-09-23 09:18:30|15724.71|15644.71|15725.35|15645.35|15726.34|15646.34|15724.71|15644.71|10
1727083120000|2024-09-23 09:18:40|15726.04|15646.04|15725.32|15645.32|15726.24|15646.24|15725.31|15645.31|10
1727083130000|2024-09-23 09:18:50|15725.49|15645.49|15725.42|15645.42|15726.07|15646.07|15725.22|15645.22|6
1727083140000|2024-09-23 09:19:00|15725.43|15645.43|15726.58|15646.58|15726.58|15646.58|15725.43|15645.43|9
1727083150000|2024-09-23 09:19:10|15726.42|15646.42|15726.84|15646.84|15726.84|15646.84|15726.42|15646.42|5
1727083160000|2024-09-23 09:19:20|15727.21|15647.21|15726.28|15646.28|15727.36|15647.36|15725.95|15645.95|10
1727083170000|2024-09-23 09:19:30|15726.27|15646.27|15725.62|15645.62|15726.27|15646.27|15725.62|15645.62|7
1727083180000|2024-09-23 09:19:40|15725.55|15645.55|15723.64|15643.64|15725.55|15645.55|15723.64|15643.64|5
1727083190000|2024-09-23 09:19:50|15723.63|15643.63|15724.76|15644.76|15724.76|15644.76|15723.47|15643.47|10
1727083200000|2024-09-23 09:20:00|15724.96|15644.96|15723.64|15643.64|15724.96|15644.96|15723.32|15643.32|10
1727083210000|2024-09-23 09:20:10|15724.35|15644.35|15725.02|15645.02|15725.05|15645.05|15724.35|15644.35|8
1727083220000|2024-09-23 09:20:20|15725.58|15645.58|15726.01|15646.01|15726.01|15646.01|15725.58|15645.58|7
1727083230000|2024-09-23 09:20:30|15726.02|15646.02|15728.35|15648.35|15728.35|15648.35|15725.93|15645.93|10
1727083240000|2024-09-23 09:20:40|15728.34|15648.34|15728.44|15648.44|15728.44|15648.44|15728.34|15648.34|6
1727083250000|2024-09-23 09:20:50|15728.47|15648.47|15728.22|15648.22|15728.48|15648.48|15728.22|15648.22|7
1727083260000|2024-09-23 09:21:00|15728.23|15648.23|15727.87|15647.87|15728.23|15648.23|15727.86|15647.86|9
1727083270000|2024-09-23 09:21:10|15728.29|15648.29|15728.45|15648.45|15728.45|15648.45|15728.29|15648.29|6
1727083280000|2024-09-23 09:21:20|15728.41|15648.41|15729.5|15649.5|15729.5|15649.5|15728.41|15648.41|10
1727083290000|2024-09-23 09:21:30|15731.05|15651.05|15732.16|15652.16|15732.16|15652.16|15731.05|15651.05|7
1727083300000|2024-09-23 09:21:40|15731.14|15651.14|15731.6|15651.6|15731.62|15651.62|15731.14|15651.14|9
1727083310000|2024-09-23 09:21:50|15731.59|15651.59|15731.82|15651.82|15731.82|15651.82|15731.59|15651.59|8
1727083320000|2024-09-23 09:22:00|15731.48|15651.48|15731.85|15651.85|15731.85|15651.85|15730.27|15650.27|7
1727083330000|2024-09-23 09:22:10|15731.1|15651.1|15731.43|15651.43|15731.55|15651.55|15731.04|15651.04|8
1727083340000|2024-09-23 09:22:20|15732|15652|15731.61|15651.61|15732|15652|15731.02|15651.02|9
1727083350000|2024-09-23 09:22:30|15731.63|15651.63|15732.56|15652.56|15732.56|15652.56|15731.63|15651.63|10
1727083360000|2024-09-23 09:22:40|15732.57|15652.57|15733.73|15653.73|15733.73|15653.73|15732.57|15652.57|9
1727083370000|2024-09-23 09:22:50|15733.74|15653.74|15736.36|15656.36|15736.36|15656.36|15733.74|15653.74|9
1727083380000|2024-09-23 09:23:00|15734.23|15654.23|15735.72|15655.72|15735.86|15655.86|15734.23|15654.23|9
1727083390000|2024-09-23 09:23:10|15736.07|15656.07|15736.12|15656.12|15736.75|15656.75|15736.07|15656.07|8
1727083400000|2024-09-23 09:23:20|15736.81|15656.81|15736.45|15656.45|15737.01|15657.01|15736.42|15656.42|9
1727083410000|2024-09-23 09:23:30|15736.46|15656.46|15739.73|15659.73|15739.73|15659.73|15736.46|15656.46|10
1727083420000|2024-09-23 09:23:40|15739.74|15659.74|15740.98|15660.98|15741.63|15661.63|15739.74|15659.74|9
1727083430000|2024-09-23 09:23:50|15740.99|15660.99|15741.3|15661.3|15741.3|15661.3|15740.19|15660.19|8
1727083440000|2024-09-23 09:24:00|15741.34|15661.34|15741.1|15661.1|15741.34|15661.34|15740.69|15660.69|10
1727083450000|2024-09-23 09:24:10|15741.19|15661.19|15743.78|15663.78|15744.31|15664.31|15741.19|15661.19|9
1727083460000|2024-09-23 09:24:20|15743.82|15663.82|15744.5|15664.5|15744.94|15664.94|15743.82|15663.82|9
1727083470000|2024-09-23 09:24:30|15744.52|15664.52|15746.67|15666.67|15746.67|15666.67|15744.52|15664.52|10
1727083480000|2024-09-23 09:24:40|15746.81|15666.81|15747.67|15667.67|15747.67|15667.67|15746.73|15666.73|9
1727083490000|2024-09-23 09:24:50|15748.23|15668.23|15748.6|15668.6|15749.14|15669.14|15748.23|15668.23|6
1727083500000|2024-09-23 09:25:00|15749.43|15669.43|15749.76|15669.76|15749.76|15669.76|15747.94|15667.94|10
1727083510000|2024-09-23 09:25:10|15748.99|15668.99|15747.45|15667.45|15749.23|15669.23|15747.45|15667.45|10
1727083520000|2024-09-23 09:25:20|15747.41|15667.41|15747.54|15667.54|15747.55|15667.55|15746.97|15666.97|9
1727083530000|2024-09-23 09:25:30|15747.82|15667.82|15747.53|15667.53|15747.82|15667.82|15747|15667|10
1727083540000|2024-09-23 09:25:40|15747.54|15667.54|15747.3|15667.3|15748.2|15668.2|15747.3|15667.3|8
1727083550000|2024-09-23 09:25:50|15747.73|15667.73|15748.26|15668.26|15748.26|15668.26|15747.73|15667.73|7
1727083560000|2024-09-23 09:26:00|15748.04|15668.04|15748.15|15668.15|15748.39|15668.39|15747.83|15667.83|8
1727083570000|2024-09-23 09:26:10|15748.7|15668.7|15749.64|15669.64|15749.64|15669.64|15748.7|15668.7|10
1727083580000|2024-09-23 09:26:20|15749.68|15669.68|15756.75|15676.75|15756.75|15676.75|15749.68|15669.68|10
1727083590000|2024-09-23 09:26:30|15756.45|15676.45|15760.42|15680.42|15760.42|15680.42|15756.24|15676.24|10
1727083600000|2024-09-23 09:26:40|15760.76|15680.76|15761.24|15681.24|15761.59|15681.59|15760.76|15680.76|9
1727083610000|2024-09-23 09:26:50|15761.25|15681.25|15762.01|15682.01|15762.05|15682.05|15761.25|15681.25|9
1727083620000|2024-09-23 09:27:00|15761.98|15681.98|15763.32|15683.32|15763.54|15683.54|15761.98|15681.98|9
1727083630000|2024-09-23 09:27:10|15763.36|15683.36|15762.35|15682.35|15764.45|15684.45|15762.35|15682.35|10
1727083640000|2024-09-23 09:27:20|15761.33|15681.33|15760.72|15680.72|15761.33|15681.33|15760.41|15680.41|9
1727083650000|2024-09-23 09:27:30|15761.29|15681.29|15761.62|15681.62|15761.62|15681.62|15761.29|15681.29|6
1727083660000|2024-09-23 09:27:40|15761.66|15681.66|15761.83|15681.83|15761.84|15681.84|15761.64|15681.64|6
1727083670000|2024-09-23 09:27:50|15761.84|15681.84|15762.26|15682.26|15762.35|15682.35|15761.84|15681.84|6
1727083680000|2024-09-23 09:28:00|15762.25|15682.25|15760.32|15680.32|15762.25|15682.25|15760.32|15680.32|10
1727083690000|2024-09-23 09:28:10|15760.36|15680.36|15761.26|15681.26|15761.97|15681.97|15760.36|15680.36|10
1727083700000|2024-09-23 09:28:20|15760.52|15680.52|15760.72|15680.72|15761.33|15681.33|15760.44|15680.44|10
1727083710000|2024-09-23 09:28:30|15760.73|15680.73|15761.06|15681.06|15761.06|15681.06|15760.73|15680.73|9
1727083720000|2024-09-23 09:28:40|15761.03|15681.03|15760.49|15680.49|15761.03|15681.03|15760.27|15680.27|9
1727083730000|2024-09-23 09:28:50|15760.36|15680.36|15760.72|15680.72|15760.72|15680.72|15760.25|15680.25|9
1727083740000|2024-09-23 09:29:00|15760.5|15680.5|15760.81|15680.81|15761.9|15681.9|15760.5|15680.5|9
1727083750000|2024-09-23 09:29:10|15760.8|15680.8|15760.92|15680.92|15760.98|15680.98|15760.8|15680.8|8
1727083760000|2024-09-23 09:29:20|15760.96|15680.96|15761.36|15681.36|15761.36|15681.36|15760.94|15680.94|8
1727083770000|2024-09-23 09:29:30|15761.63|15681.63|15762.09|15682.09|15762.09|15682.09|15761.63|15681.63|8
1727083780000|2024-09-23 09:29:40|15762.12|15682.12|15762.12|15682.12|15762.13|15682.13|15762.11|15682.11|6
1727083790000|2024-09-23 09:29:50|15762.18|15682.18|15762.25|15682.25|15762.25|15682.25|15762.14|15682.14|5
1727083800000|2024-09-23 09:30:00|15762|15682|15762.38|15682.38|15762.9|15682.9|15761.68|15681.68|9
1727083810000|2024-09-23 09:30:10|15762.09|15682.09|15759.52|15679.52|15762.09|15682.09|15759.08|15679.08|9
1727083820000|2024-09-23 09:30:20|15759.46|15679.46|15759.23|15679.23|15759.85|15679.85|15759.16|15679.16|9
1727083830000|2024-09-23 09:30:30|15759.24|15679.24|15758.33|15678.33|15759.24|15679.24|15758.15|15678.15|9
1727083840000|2024-09-23 09:30:40|15758.19|15678.19|15757.09|15677.09|15758.19|15678.19|15757.09|15677.09|9
1727083850000|2024-09-23 09:30:50|15755.31|15675.31|15752.14|15672.14|15755.31|15675.31|15752.14|15672.14|9
1727083860000|2024-09-23 09:31:00|15752.11|15672.11|15752.22|15672.22|15752.22|15672.22|15751.37|15671.37|7
1727083870000|2024-09-23 09:31:10|15752.25|15672.25|15754.17|15674.17|15754.17|15674.17|15751.09|15671.09|8
1727083880000|2024-09-23 09:31:20|15753.42|15673.42|15753.67|15673.67|15753.87|15673.87|15753.42|15673.42|8
1727083890000|2024-09-23 09:31:30|15753.64|15673.64|15751.69|15671.69|15753.64|15673.64|15751.69|15671.69|8
1727083900000|2024-09-23 09:31:40|15751.57|15671.57|15752.26|15672.26|15752.26|15672.26|15751.42|15671.42|9
1727083910000|2024-09-23 09:31:50|15752.17|15672.17|15751.91|15671.91|15752.28|15672.28|15751.91|15671.91|7
1727083920000|2024-09-23 09:32:00|15751.66|15671.66|15750.13|15670.13|15751.66|15671.66|15750.13|15670.13|8
1727083930000|2024-09-23 09:32:10|15749.88|15669.88|15747.28|15667.28|15749.88|15669.88|15747.28|15667.28|9
1727083940000|2024-09-23 09:32:20|15747.19|15667.19|15745.26|15665.26|15747.19|15667.19|15745.26|15665.26|10
1727083950000|2024-09-23 09:32:30|15745.07|15665.07|15744.9|15664.9|15745.09|15665.09|15744.9|15664.9|6
1727083960000|2024-09-23 09:32:40|15744.81|15664.81|15745.5|15665.5|15745.8|15665.8|15744.64|15664.64|9
1727083970000|2024-09-23 09:32:50|15745.74|15665.74|15745.54|15665.54|15746.05|15666.05|15745.45|15665.45|8
1727083980000|2024-09-23 09:33:00|15745.44|15665.44|15744.64|15664.64|15745.44|15665.44|15744.54|15664.54|10
1727083990000|2024-09-23 09:33:10|15744.65|15664.65|15743.91|15663.91|15744.65|15664.65|15743.71|15663.71|8
1727084000000|2024-09-23 09:33:20|15744.19|15664.19|15744.84|15664.84|15744.88|15664.88|15743.79|15663.79|10
1727084010000|2024-09-23 09:33:30|15744.85|15664.85|15744.28|15664.28|15745.31|15665.31|15744.28|15664.28|10
1727084020000|2024-09-23 09:33:40|15743.49|15663.49|15743.07|15663.07|15743.68|15663.68|15742.91|15662.91|10
1727084030000|2024-09-23 09:33:50|15743.09|15663.09|15740.87|15660.87|15743.53|15663.53|15740.83|15660.83|9
1727084040000|2024-09-23 09:34:00|15741.18|15661.18|15742.24|15662.24|15742.25|15662.25|15740.98|15660.98|10
1727084050000|2024-09-23 09:34:10|15742.27|15662.27|15741.94|15661.94|15742.95|15662.95|15741.94|15661.94|10
1727084060000|2024-09-23 09:34:20|15741.92|15661.92|15742.25|15662.25|15742.33|15662.33|15741.92|15661.92|10
1727084070000|2024-09-23 09:34:30|15742.22|15662.22|15744.86|15664.86|15744.86|15664.86|15742.18|15662.18|9
1727084080000|2024-09-23 09:34:40|15746.15|15666.15|15745.44|15665.44|15746.22|15666.22|15745.34|15665.34|10
1727084090000|2024-09-23 09:34:50|15745.65|15665.65|15745.62|15665.62|15745.66|15665.66|15745.44|15665.44|5
1727084100000|2024-09-23 09:35:00|15745.61|15665.61|15744.59|15664.59|15746.3|15666.3|15744.59|15664.59|9
1727084110000|2024-09-23 09:35:10|15743.89|15663.89|15744.48|15664.48|15744.57|15664.57|15743.57|15663.57|10
1727084120000|2024-09-23 09:35:20|15744.13|15664.13|15744.12|15664.12|15744.13|15664.13|15743.23|15663.23|10
1727084130000|2024-09-23 09:35:30|15743.57|15663.57|15743.4|15663.4|15743.67|15663.67|15743.4|15663.4|9
1727084140000|2024-09-23 09:35:40|15743.34|15663.34|15744.08|15664.08|15744.08|15664.08|15743.22|15663.22|8
1727084150000|2024-09-23 09:35:50|15744.11|15664.11|15744.59|15664.59|15744.59|15664.59|15744.11|15664.11|8
1727084160000|2024-09-23 09:36:00|15744.61|15664.61|15747.89|15667.89|15747.89|15667.89|15744.61|15664.61|9
1727084170000|2024-09-23 09:36:10|15747.42|15667.42|15747.67|15667.67|15747.67|15667.67|15747.26|15667.26|8
1727084180000|2024-09-23 09:36:20|15747.62|15667.62|15748.95|15668.95|15748.97|15668.97|15746.92|15666.92|10
1727084190000|2024-09-23 09:36:30|15748.9|15668.9|15748.68|15668.68|15749.57|15669.57|15748.68|15668.68|8
1727084200000|2024-09-23 09:36:40|15748.85|15668.85|15747.88|15667.88|15748.85|15668.85|15747.8|15667.8|9
1727084210000|2024-09-23 09:36:50|15747.72|15667.72|15748.22|15668.22|15748.46|15668.46|15747.56|15667.56|7
1727084220000|2024-09-23 09:37:00|15748.38|15668.38|15751.32|15671.32|15751.32|15671.32|15747.73|15667.73|10
1727084230000|2024-09-23 09:37:10|15750.96|15670.96|15752.79|15672.79|15752.79|15672.79|15750.96|15670.96|9
1727084240000|2024-09-23 09:37:20|15753.04|15673.04|15753.06|15673.06|15753.06|15673.06|15752.99|15672.99|7
1727084250000|2024-09-23 09:37:30|15753.05|15673.05|15754.92|15674.92|15755.21|15675.21|15753.05|15673.05|8
1727084260000|2024-09-23 09:37:40|15756.27|15676.27|15758.4|15678.4|15758.4|15678.4|15756.27|15676.27|8
1727084270000|2024-09-23 09:37:50|15758.53|15678.53|15758.22|15678.22|15758.53|15678.53|15757.84|15677.84|10
1727084280000|2024-09-23 09:38:00|15757.97|15677.97|15760.1|15680.1|15760.1|15680.1|15757.82|15677.82|9
1727084290000|2024-09-23 09:38:10|15760.05|15680.05|15759.1|15679.1|15760.05|15680.05|15758.86|15678.86|9
1727084300000|2024-09-23 09:38:20|15760.65|15680.65|15763.1|15683.1|15763.14|15683.14|15760.65|15680.65|8
1727084310000|2024-09-23 09:38:30|15762.77|15682.77|15762.21|15682.21|15763.19|15683.19|15762.21|15682.21|9
1727084320000|2024-09-23 09:38:40|15761.37|15681.37|15760.28|15680.28|15761.89|15681.89|15760.28|15680.28|9
1727084330000|2024-09-23 09:38:50|15760.24|15680.24|15760.25|15680.25|15760.53|15680.53|15760.21|15680.21|7
1727084340000|2024-09-23 09:39:00|15760.32|15680.32|15760.23|15680.23|15760.46|15680.46|15760.12|15680.12|9
1727084350000|2024-09-23 09:39:10|15760.24|15680.24|15761.21|15681.21|15761.21|15681.21|15759.85|15679.85|9
1727084360000|2024-09-23 09:39:20|15761.43|15681.43|15762.84|15682.84|15762.94|15682.94|15761.43|15681.43|7
1727084370000|2024-09-23 09:39:30|15762.88|15682.88|15763.11|15683.11|15763.85|15683.85|15762.88|15682.88|8
1727084380000|2024-09-23 09:39:40|15762.84|15682.84|15763.46|15683.46|15763.46|15683.46|15762.8|15682.8|5
1727084390000|2024-09-23 09:39:50|15763.65|15683.65|15763.22|15683.22|15764.09|15684.09|15763.22|15683.22|10
1727084400000|2024-09-23 09:40:00|15763.26|15683.26|15763.61|15683.61|15763.64|15683.64|15763.12|15683.12|9
1727084410000|2024-09-23 09:40:10|15763.81|15683.81|15762.42|15682.42|15764.29|15684.29|15762.41|15682.41|9
1727084420000|2024-09-23 09:40:20|15762.43|15682.43|15761.64|15681.64|15762.43|15682.43|15761.64|15681.64|9
1727084430000|2024-09-23 09:40:30|15761.63|15681.63|15760.82|15680.82|15761.63|15681.63|15760.82|15680.82|8
1727084440000|2024-09-23 09:40:40|15760.72|15680.72|15760.55|15680.55|15760.72|15680.72|15760.24|15680.24|6
1727084450000|2024-09-23 09:40:50|15760.77|15680.77|15759.66|15679.66|15760.85|15680.85|15759.38|15679.38|7
1727084460000|2024-09-23 09:41:00|15759.64|15679.64|15758.99|15678.99|15759.64|15679.64|15758.57|15678.57|10
1727084470000|2024-09-23 09:41:10|15759.01|15679.01|15759.53|15679.53|15759.79|15679.79|15759.01|15679.01|8
1727084480000|2024-09-23 09:41:20|15759.5|15679.5|15759.18|15679.18|15759.5|15679.5|15759.01|15679.01|7
1727084490000|2024-09-23 09:41:30|15759.17|15679.17|15754.75|15674.75|15759.17|15679.17|15754.53|15674.53|10
1727084500000|2024-09-23 09:41:40|15752.71|15672.71|15753.25|15673.25|15753.25|15673.25|15751.78|15671.78|10
1727084510000|2024-09-23 09:41:50|15752.91|15672.91|15752.23|15672.23|15753.52|15673.52|15752.23|15672.23|9
1727084520000|2024-09-23 09:42:00|15752.21|15672.21|15748.09|15668.09|15752.21|15672.21|15747.31|15667.31|9
1727084530000|2024-09-23 09:42:10|15748.19|15668.19|15747.27|15667.27|15748.19|15668.19|15747.16|15667.16|10
1727084540000|2024-09-23 09:42:20|15747.23|15667.23|15747.41|15667.41|15747.55|15667.55|15747.21|15667.21|9
1727084550000|2024-09-23 09:42:30|15747.25|15667.25|15745.63|15665.63|15747.25|15667.25|15745.63|15665.63|6
1727084560000|2024-09-23 09:42:40|15746.1|15666.1|15747.44|15667.44|15748.23|15668.23|15746.1|15666.1|9
1727084570000|2024-09-23 09:42:50|15747.32|15667.32|15748.61|15668.61|15748.61|15668.61|15747.32|15667.32|9
1727084580000|2024-09-23 09:43:00|15748.65|15668.65|15746.49|15666.49|15748.65|15668.65|15746.39|15666.39|10
1727084590000|2024-09-23 09:43:10|15746.48|15666.48|15745.16|15665.16|15746.48|15666.48|15744.62|15664.62|9
1727084600000|2024-09-23 09:43:20|15745.15|15665.15|15743.95|15663.95|15745.15|15665.15|15743.72|15663.72|8
1727084610000|2024-09-23 09:43:30|15743.98|15663.98|15745.79|15665.79|15745.79|15665.79|15743.62|15663.62|7
1727084620000|2024-09-23 09:43:40|15745.88|15665.88|15746.45|15666.45|15746.72|15666.72|15745.81|15665.81|10
1727084630000|2024-09-23 09:43:50|15746.46|15666.46|15746.11|15666.11|15746.75|15666.75|15746.11|15666.11|8
1727084640000|2024-09-23 09:44:00|15747.53|15667.53|15748.64|15668.64|15748.64|15668.64|15747.15|15667.15|10
1727084650000|2024-09-23 09:44:10|15748.63|15668.63|15748.75|15668.75|15749.01|15669.01|15748.19|15668.19|9
1727084660000|2024-09-23 09:44:20|15748.73|15668.73|15748.5|15668.5|15748.91|15668.91|15748.45|15668.45|9
1727084670000|2024-09-23 09:44:30|15748.51|15668.51|15746.94|15666.94|15748.51|15668.51|15746.94|15666.94|9
1727084680000|2024-09-23 09:44:40|15746.77|15666.77|15745.24|15665.24|15746.85|15666.85|15745.23|15665.23|9
1727084690000|2024-09-23 09:44:50|15745.38|15665.38|15745.56|15665.56|15745.56|15665.56|15745.38|15665.38|6
1727084700000|2024-09-23 09:45:00|15745.26|15665.26|15745.56|15665.56|15745.56|15665.56|15745.17|15665.17|9
1727084710000|2024-09-23 09:45:10|15745.57|15665.57|15745.82|15665.82|15745.82|15665.82|15745.44|15665.44|10
1727084720000|2024-09-23 09:45:20|15745.66|15665.66|15744.82|15664.82|15745.66|15665.66|15744.82|15664.82|5
1727084730000|2024-09-23 09:45:30|15744.81|15664.81|15744.84|15664.84|15745.34|15665.34|15744.61|15664.61|7
1727084740000|2024-09-23 09:45:40|15743.96|15663.96|15745.25|15665.25|15745.25|15665.25|15743.96|15663.96|9
1727084750000|2024-09-23 09:45:50|15745.29|15665.29|15745.83|15665.83|15745.86|15665.86|15745.29|15665.29|6
1727084760000|2024-09-23 09:46:00|15745.84|15665.84|15747.51|15667.51|15747.51|15667.51|15745.43|15665.43|9
1727084770000|2024-09-23 09:46:10|15747.48|15667.48|15747.54|15667.54|15747.71|15667.71|15747.07|15667.07|9
1727084780000|2024-09-23 09:46:20|15747.58|15667.58|15746.17|15666.17|15747.58|15667.58|15746.11|15666.11|10
1727084790000|2024-09-23 09:46:30|15746.16|15666.16|15746.1|15666.1|15746.16|15666.16|15746.1|15666.1|5
1727084800000|2024-09-23 09:46:40|15746|15666|15746.48|15666.48|15746.65|15666.65|15745.24|15665.24|9
1727084810000|2024-09-23 09:46:50|15747.19|15667.19|15746.43|15666.43|15747.19|15667.19|15746.42|15666.42|5
1727084820000|2024-09-23 09:47:00|15746.44|15666.44|15745.53|15665.53|15746.62|15666.62|15744.71|15664.71|8
1727084830000|2024-09-23 09:47:10|15745.52|15665.52|15744.67|15664.67|15745.52|15665.52|15743.63|15663.63|9
1727084840000|2024-09-23 09:47:20|15744.64|15664.64|15746.86|15666.86|15746.86|15666.86|15744.58|15664.58|9
1727084850000|2024-09-23 09:47:30|15746.71|15666.71|15746.18|15666.18|15746.71|15666.71|15746.17|15666.17|4
1727084860000|2024-09-23 09:47:40|15746.24|15666.24|15745.6|15665.6|15746.95|15666.95|15745.6|15665.6|7
1727084870000|2024-09-23 09:47:50|15746.42|15666.42|15746.28|15666.28|15746.42|15666.42|15746.26|15666.26|5
1727084880000|2024-09-23 09:48:00|15747.06|15667.06|15747.36|15667.36|15747.36|15667.36|15746.95|15666.95|9
1727084890000|2024-09-23 09:48:10|15747.34|15667.34|15747.6|15667.6|15747.6|15667.6|15747.1|15667.1|9
1727084900000|2024-09-23 09:48:20|15748.01|15668.01|15750.41|15670.41|15751.04|15671.04|15748.01|15668.01|10
1727084910000|2024-09-23 09:48:30|15750.6|15670.6|15749.78|15669.78|15750.69|15670.69|15749.78|15669.78|9
1727084920000|2024-09-23 09:48:40|15750.2|15670.2|15750.9|15670.9|15750.94|15670.94|15750.2|15670.2|9
1727084930000|2024-09-23 09:48:50|15750.89|15670.89|15752.62|15672.62|15752.62|15672.62|15750.89|15670.89|8
1727084940000|2024-09-23 09:49:00|15752.32|15672.32|15753.24|15673.24|15753.24|15673.24|15752.32|15672.32|6
1727084950000|2024-09-23 09:49:10|15753.4|15673.4|15754.81|15674.81|15755.29|15675.29|15753.38|15673.38|9
1727084960000|2024-09-23 09:49:20|15754.86|15674.86|15753.78|15673.78|15754.95|15674.95|15753.77|15673.77|9
1727084970000|2024-09-23 09:49:30|15753.76|15673.76|15754.39|15674.39|15754.44|15674.44|15753.76|15673.76|8
1727084980000|2024-09-23 09:49:40|15754.37|15674.37|15753.65|15673.65|15754.5|15674.5|15753.64|15673.64|8
1727084990000|2024-09-23 09:49:50|15753.82|15673.82|15753.51|15673.51|15753.83|15673.83|15753.51|15673.51|6
1727085000000|2024-09-23 09:50:00|15754.34|15674.34|15752.9|15672.9|15754.34|15674.34|15752.88|15672.88|8
1727085010000|2024-09-23 09:50:10|15752.89|15672.89|15752.56|15672.56|15752.9|15672.9|15752.5|15672.5|7
1727085020000|2024-09-23 09:50:20|15752.57|15672.57|15751.94|15671.94|15752.57|15672.57|15751.92|15671.92|9
1727085030000|2024-09-23 09:50:30|15752.59|15672.59|15752.01|15672.01|15752.59|15672.59|15752.01|15672.01|6
1727085040000|2024-09-23 09:50:40|15751.77|15671.77|15748.8|15668.8|15751.77|15671.77|15748.75|15668.75|9
1727085050000|2024-09-23 09:50:50|15749.02|15669.02|15749.06|15669.06|15749.06|15669.06|15748.54|15668.54|8
1727085060000|2024-09-23 09:51:00|15749.09|15669.09|15749.09|15669.09|15749.12|15669.12|15748.65|15668.65|9
1727085070000|2024-09-23 09:51:10|15749.1|15669.1|15748.38|15668.38|15749.1|15669.1|15748.08|15668.08|7
1727085080000|2024-09-23 09:51:20|15747.16|15667.16|15745.76|15665.76|15747.16|15667.16|15745.75|15665.75|8
1727085090000|2024-09-23 09:51:30|15744.89|15664.89|15743.86|15663.86|15744.89|15664.89|15743.77|15663.77|8
1727085100000|2024-09-23 09:51:40|15743.87|15663.87|15747.19|15667.19|15747.3|15667.3|15743.46|15663.46|8
1727085110000|2024-09-23 09:51:50|15747.49|15667.49|15747.26|15667.26|15748.5|15668.5|15747.26|15667.26|10
1727085120000|2024-09-23 09:52:00|15747.69|15667.69|15747.6|15667.6|15748.15|15668.15|15746.89|15666.89|10
1727085130000|2024-09-23 09:52:10|15747.52|15667.52|15746.65|15666.65|15747.52|15667.52|15746.65|15666.65|7
1727085140000|2024-09-23 09:52:20|15746.57|15666.57|15746.12|15666.12|15747.33|15667.33|15746.07|15666.07|9
1727085150000|2024-09-23 09:52:30|15746.14|15666.14|15746.01|15666.01|15746.45|15666.45|15745.99|15665.99|10
1727085160000|2024-09-23 09:52:40|15746|15666|15746.09|15666.09|15746.46|15666.46|15746|15666|9
1727085170000|2024-09-23 09:52:50|15746.08|15666.08|15746.75|15666.75|15746.75|15666.75|15745.99|15665.99|7
1727085180000|2024-09-23 09:53:00|15746.77|15666.77|15745.18|15665.18|15746.79|15666.79|15745.18|15665.18|8
1727085190000|2024-09-23 09:53:10|15745.29|15665.29|15745.67|15665.67|15745.78|15665.78|15745.05|15665.05|9
1727085200000|2024-09-23 09:53:20|15745.68|15665.68|15744.95|15664.95|15746.25|15666.25|15744.95|15664.95|7
1727085210000|2024-09-23 09:53:30|15745.1|15665.1|15744.56|15664.56|15745.3|15665.3|15744.55|15664.55|5
1727085220000|2024-09-23 09:53:40|15744.57|15664.57|15744.87|15664.87|15744.91|15664.91|15744.26|15664.26|8
1727085230000|2024-09-23 09:53:50|15744.44|15664.44|15744.96|15664.96|15745.46|15665.46|15744.44|15664.44|9
1727085240000|2024-09-23 09:54:00|15744.99|15664.99|15743.81|15663.81|15745.02|15665.02|15743.81|15663.81|10
1727085250000|2024-09-23 09:54:10|15743.82|15663.82|15745.08|15665.08|15745.08|15665.08|15743.82|15663.82|8
1727085260000|2024-09-23 09:54:20|15745.25|15665.25|15744.67|15664.67|15745.27|15665.27|15744.43|15664.43|6
1727085270000|2024-09-23 09:54:30|15744.81|15664.81|15744.62|15664.62|15745.02|15665.02|15744.52|15664.52|8
1727085280000|2024-09-23 09:54:40|15744.63|15664.63|15745.17|15665.17|15745.38|15665.38|15744.63|15664.63|10
1727085290000|2024-09-23 09:54:50|15745.44|15665.44|15745.5|15665.5|15745.69|15665.69|15745.37|15665.37|8
1727085300000|2024-09-23 09:55:00|15745.52|15665.52|15742.9|15662.9|15745.53|15665.53|15742.9|15662.9|10
1727085310000|2024-09-23 09:55:10|15742.93|15662.93|15742.32|15662.32|15742.93|15662.93|15742.32|15662.32|4
1727085320000|2024-09-23 09:55:20|15742.13|15662.13|15744.12|15664.12|15744.12|15664.12|15742.13|15662.13|8
1727085330000|2024-09-23 09:55:30|15743.66|15663.66|15743.08|15663.08|15744.78|15664.78|15743.08|15663.08|9
1727085340000|2024-09-23 09:55:40|15743.06|15663.06|15742.62|15662.62|15743.08|15663.08|15742.62|15662.62|8
1727085350000|2024-09-23 09:55:50|15742.59|15662.59|15744.24|15664.24|15744.24|15664.24|15742.59|15662.59|8
1727085360000|2024-09-23 09:56:00|15744.29|15664.29|15743.01|15663.01|15744.29|15664.29|15742.96|15662.96|10
1727085370000|2024-09-23 09:56:10|15742.88|15662.88|15742.75|15662.75|15742.94|15662.94|15742.6|15662.6|6
1727085380000|2024-09-23 09:56:20|15742.73|15662.73|15743.23|15663.23|15743.23|15663.23|15742.46|15662.46|8
1727085390000|2024-09-23 09:56:30|15743.35|15663.35|15742.99|15662.99|15743.63|15663.63|15742.99|15662.99|10
1727085400000|2024-09-23 09:56:40|15742.94|15662.94|15744.01|15664.01|15744.01|15664.01|15742.93|15662.93|7
1727085410000|2024-09-23 09:56:50|15743.94|15663.94|15742.82|15662.82|15744.03|15664.03|15742.71|15662.71|6
1727085420000|2024-09-23 09:57:00|15742.71|15662.71|15742.68|15662.68|15742.75|15662.75|15742.38|15662.38|8
1727085430000|2024-09-23 09:57:10|15742.65|15662.65|15744.29|15664.29|15744.29|15664.29|15742.63|15662.63|7
1727085440000|2024-09-23 09:57:20|15744.3|15664.3|15746.85|15666.85|15746.85|15666.85|15744.3|15664.3|9
1727085450000|2024-09-23 09:57:30|15746.87|15666.87|15746.81|15666.81|15746.88|15666.88|15746.81|15666.81|5
1727085460000|2024-09-23 09:57:40|15746.8|15666.8|15748.21|15668.21|15748.21|15668.21|15746.7|15666.7|8
1727085470000|2024-09-23 09:57:50|15748.02|15668.02|15748.14|15668.14|15748.24|15668.24|15748.02|15668.02|6
1727085480000|2024-09-23 09:58:00|15748.15|15668.15|15748.1|15668.1|15748.34|15668.34|15747.92|15667.92|9
1727085490000|2024-09-23 09:58:10|15747.96|15667.96|15749.04|15669.04|15749.04|15669.04|15747.96|15667.96|7
1727085500000|2024-09-23 09:58:20|15748.65|15668.65|15749.62|15669.62|15749.62|15669.62|15748.65|15668.65|10
1727085510000|2024-09-23 09:58:30|15749.63|15669.63|15750.18|15670.18|15750.24|15670.24|15749.63|15669.63|10
1727085520000|2024-09-23 09:58:40|15750.19|15670.19|15750.28|15670.28|15750.28|15670.28|15750.19|15670.19|4
1727085530000|2024-09-23 09:58:50|15750.9|15670.9|15750.6|15670.6|15750.9|15670.9|15750.53|15670.53|5
1727085540000|2024-09-23 09:59:00|15750.61|15670.61|15750.15|15670.15|15750.61|15670.61|15750.14|15670.14|8
1727085550000|2024-09-23 09:59:10|15750.16|15670.16|15750.04|15670.04|15750.27|15670.27|15750.02|15670.02|7
1727085560000|2024-09-23 09:59:20|15750.27|15670.27|15751.07|15671.07|15751.07|15671.07|15750.13|15670.13|8
1727085570000|2024-09-23 09:59:30|15750.38|15670.38|15751.08|15671.08|15751.08|15671.08|15750.38|15670.38|4
1727085580000|2024-09-23 09:59:40|15751.12|15671.12|15751.82|15671.82|15751.82|15671.82|15751.12|15671.12|8
1727085590000|2024-09-23 09:59:50|15751.84|15671.84|15751.86|15671.86|15751.86|15671.86|15751.84|15671.84|4
1727085600000|2024-09-23 10:00:00|15751.88|15671.88|15751.25|15671.25|15751.88|15671.88|15750.78|15670.78|9
1727085610000|2024-09-23 10:00:10|15751.32|15671.32|15753.48|15673.48|15753.69|15673.69|15751.32|15671.32|8
1727085620000|2024-09-23 10:00:20|15753.59|15673.59|15754.44|15674.44|15754.5|15674.5|15753.55|15673.55|9
1727085630000|2024-09-23 10:00:30|15754.01|15674.01|15754.56|15674.56|15754.56|15674.56|15753.91|15673.91|9
1727085640000|2024-09-23 10:00:40|15754.09|15674.09|15753.67|15673.67|15754.38|15674.38|15753.67|15673.67|8
1727085650000|2024-09-23 10:00:50|15753.75|15673.75|15754.32|15674.32|15754.53|15674.53|15753.75|15673.75|9
1727085660000|2024-09-23 10:01:00|15754.71|15674.71|15751.18|15671.18|15754.71|15674.71|15750.99|15670.99|9
1727085670000|2024-09-23 10:01:10|15751.19|15671.19|15751.53|15671.53|15751.53|15671.53|15751.19|15671.19|6
1727085680000|2024-09-23 10:01:20|15751.49|15671.49|15750.74|15670.74|15751.49|15671.49|15750.74|15670.74|6
1727085690000|2024-09-23 10:01:30|15750.72|15670.72|15750.82|15670.82|15750.82|15670.82|15750.68|15670.68|3
1727085700000|2024-09-23 10:01:40|15750.84|15670.84|15754.54|15674.54|15754.54|15674.54|15750.84|15670.84|6
1727085710000|2024-09-23 10:01:50|15754.56|15674.56|15754.75|15674.75|15754.75|15674.75|15754.33|15674.33|9
1727085720000|2024-09-23 10:02:00|15754.5|15674.5|15754.95|15674.95|15754.95|15674.95|15754.5|15674.5|9
1727085730000|2024-09-23 10:02:10|15754.55|15674.55|15755.38|15675.38|15755.38|15675.38|15754.48|15674.48|9
1727085740000|2024-09-23 10:02:20|15755.19|15675.19|15754.83|15674.83|15755.19|15675.19|15754.82|15674.82|6
1727085750000|2024-09-23 10:02:30|15754.63|15674.63|15752.49|15672.49|15754.72|15674.72|15752.49|15672.49|10
1727085760000|2024-09-23 10:02:40|15752.43|15672.43|15752.24|15672.24|15752.43|15672.43|15752.23|15672.23|8
1727085770000|2024-09-23 10:02:50|15752.25|15672.25|15751.9|15671.9|15752.42|15672.42|15751.66|15671.66|5
1727085780000|2024-09-23 10:03:00|15751.81|15671.81|15751.5|15671.5|15751.81|15671.81|15751.5|15671.5|9
1727085790000|2024-09-23 10:03:10|15751.51|15671.51|15752.02|15672.02|15752.19|15672.19|15751.51|15671.51|8
1727085800000|2024-09-23 10:03:20|15752.1|15672.1|15752.41|15672.41|15752.57|15672.57|15751.83|15671.83|10
1727085810000|2024-09-23 10:03:30|15752.55|15672.55|15753.33|15673.33|15753.35|15673.35|15752.54|15672.54|9
1727085820000|2024-09-23 10:03:40|15753.32|15673.32|15753.39|15673.39|15753.39|15673.39|15753.16|15673.16|4
1727085830000|2024-09-23 10:03:50|15753.06|15673.06|15752.4|15672.4|15753.06|15673.06|15752.3|15672.3|6
1727085840000|2024-09-23 10:04:00|15751.87|15671.87|15751.36|15671.36|15751.89|15671.89|15751.36|15671.36|9
1727085850000|2024-09-23 10:04:10|15751.06|15671.06|15750.54|15670.54|15751.06|15671.06|15750.5|15670.5|4
1727085860000|2024-09-23 10:04:20|15750.68|15670.68|15750.85|15670.85|15750.85|15670.85|15750.52|15670.52|8
1727085870000|2024-09-23 10:04:30|15750.87|15670.87|15752.1|15672.1|15752.1|15672.1|15750.87|15670.87|8
1727085880000|2024-09-23 10:04:40|15752.12|15672.12|15751.07|15671.07|15752.12|15672.12|15751.07|15671.07|6
1727085890000|2024-09-23 10:04:50|15750.76|15670.76|15749.78|15669.78|15750.76|15670.76|15749.78|15669.78|8
1727085900000|2024-09-23 10:05:00|15749.76|15669.76|15749.09|15669.09|15749.76|15669.76|15749.09|15669.09|10
1727085910000|2024-09-23 10:05:10|15749.05|15669.05|15748.46|15668.46|15749.05|15669.05|15748.46|15668.46|7
1727085920000|2024-09-23 10:05:20|15747.98|15667.98|15747.66|15667.66|15748.13|15668.13|15747.66|15667.66|9
1727085930000|2024-09-23 10:05:30|15747.65|15667.65|15746.99|15666.99|15747.86|15667.86|15746.99|15666.99|6
1727085940000|2024-09-23 10:05:40|15745.53|15665.53|15745.03|15665.03|15745.55|15665.55|15745.03|15665.03|6
1727085950000|2024-09-23 10:05:50|15745.02|15665.02|15744.03|15664.03|15745.02|15665.02|15744.03|15664.03|6
1727085960000|2024-09-23 10:06:00|15741.65|15661.65|15740.44|15660.44|15741.65|15661.65|15739.99|15659.99|10
1727085970000|2024-09-23 10:06:10|15740.38|15660.38|15740.67|15660.67|15740.67|15660.67|15740.06|15660.06|10
1727085980000|2024-09-23 10:06:20|15740.69|15660.69|15741.07|15661.07|15741.33|15661.33|15740.69|15660.69|9
1727085990000|2024-09-23 10:06:30|15741.08|15661.08|15740.77|15660.77|15741.09|15661.09|15740.76|15660.76|6
1727086000000|2024-09-23 10:06:40|15740.05|15660.05|15739.63|15659.63|15740.45|15660.45|15739.63|15659.63|9
1727086010000|2024-09-23 10:06:50|15739.77|15659.77|15740.51|15660.51|15740.55|15660.55|15739.75|15659.75|8
1727086020000|2024-09-23 10:07:00|15740.14|15660.14|15738.94|15658.94|15740.14|15660.14|15738.94|15658.94|10
1727086030000|2024-09-23 10:07:10|15738.89|15658.89|15738.79|15658.79|15738.89|15658.89|15738.77|15658.77|7
1727086040000|2024-09-23 10:07:20|15738.61|15658.61|15738.46|15658.46|15738.61|15658.61|15738.25|15658.25|7
1727086050000|2024-09-23 10:07:30|15738.45|15658.45|15736.48|15656.48|15738.45|15658.45|15736.48|15656.48|8
1727086060000|2024-09-23 10:07:40|15737.36|15657.36|15736.47|15656.47|15737.36|15657.36|15736.47|15656.47|8
1727086070000|2024-09-23 10:07:50|15736.08|15656.08|15736.23|15656.23|15736.28|15656.28|15736.08|15656.08|7
1727086080000|2024-09-23 10:08:00|15736.24|15656.24|15736.45|15656.45|15736.45|15656.45|15735.97|15655.97|9
1727086090000|2024-09-23 10:08:10|15736.46|15656.46|15735.76|15655.76|15736.46|15656.46|15735.67|15655.67|8
1727086100000|2024-09-23 10:08:20|15735.73|15655.73|15737.71|15657.71|15737.71|15657.71|15735.65|15655.65|9
1727086110000|2024-09-23 10:08:30|15737.75|15657.75|15737.23|15657.23|15737.81|15657.81|15737.21|15657.21|7
1727086120000|2024-09-23 10:08:40|15737.25|15657.25|15736.79|15656.79|15737.25|15657.25|15736.64|15656.64|9
1727086130000|2024-09-23 10:08:50|15737.76|15657.76|15735.69|15655.69|15737.76|15657.76|15735.69|15655.69|8
1727086140000|2024-09-23 10:09:00|15735.65|15655.65|15734.69|15654.69|15735.86|15655.86|15734.55|15654.55|10
1727086150000|2024-09-23 10:09:10|15734.68|15654.68|15734.84|15654.84|15734.84|15654.84|15734.21|15654.21|6
1727086160000|2024-09-23 10:09:20|15734.51|15654.51|15733.23|15653.23|15734.51|15654.51|15733.17|15653.17|10
1727086170000|2024-09-23 10:09:30|15734.03|15654.03|15733.31|15653.31|15734.03|15654.03|15733.28|15653.28|8
1727086180000|2024-09-23 10:09:40|15733.3|15653.3|15730.72|15650.72|15733.31|15653.31|15730.72|15650.72|10
1727086190000|2024-09-23 10:09:50|15730.7|15650.7|15726.61|15646.61|15730.7|15650.7|15726.61|15646.61|9
1727086200000|2024-09-23 10:10:00|15726.21|15646.21|15726.43|15646.43|15726.43|15646.43|15726.04|15646.04|9
1727086210000|2024-09-23 10:10:10|15726.44|15646.44|15728.31|15648.31|15728.47|15648.47|15726.44|15646.44|9
1727086220000|2024-09-23 10:10:20|15727.81|15647.81|15727.87|15647.87|15727.87|15647.87|15727.79|15647.79|6
1727086230000|2024-09-23 10:10:30|15728.21|15648.21|15728.37|15648.37|15728.44|15648.44|15728.21|15648.21|9
1727086240000|2024-09-23 10:10:40|15728.39|15648.39|15727.92|15647.92|15728.39|15648.39|15727.92|15647.92|6
1727086250000|2024-09-23 10:10:50|15727.91|15647.91|15726.73|15646.73|15727.91|15647.91|15726.73|15646.73|7
1727086260000|2024-09-23 10:11:00|15726.71|15646.71|15724.6|15644.6|15726.71|15646.71|15724.6|15644.6|9
1727086270000|2024-09-23 10:11:10|15724.23|15644.23|15723.67|15643.67|15724.23|15644.23|15723.45|15643.45|10
1727086280000|2024-09-23 10:11:20|15723.79|15643.79|15722.55|15642.55|15723.84|15643.84|15722.55|15642.55|10
1727086290000|2024-09-23 10:11:30|15722.31|15642.31|15722.7|15642.7|15722.78|15642.78|15722.31|15642.31|9
1727086300000|2024-09-23 10:11:40|15722.56|15642.56|15722.73|15642.73|15722.97|15642.97|15722.56|15642.56|10
1727086310000|2024-09-23 10:11:50|15722.97|15642.97|15721.9|15641.9|15723.06|15643.06|15721.9|15641.9|9
1727086320000|2024-09-23 10:12:00|15721.86|15641.86|15721.5|15641.5|15721.86|15641.86|15721.4|15641.4|10
1727086330000|2024-09-23 10:12:10|15721.51|15641.51|15719.65|15639.65|15721.52|15641.52|15719.65|15639.65|8
1727086340000|2024-09-23 10:12:20|15719.85|15639.85|15719.8|15639.8|15720.17|15640.17|15719.78|15639.78|10
1727086350000|2024-09-23 10:12:30|15719.73|15639.73|15719.17|15639.17|15719.73|15639.73|15719.17|15639.17|9
1727086360000|2024-09-23 10:12:40|15719.16|15639.16|15718.75|15638.75|15719.16|15639.16|15718.08|15638.08|9
1727086370000|2024-09-23 10:12:50|15718.94|15638.94|15717.49|15637.49|15718.94|15638.94|15717.49|15637.49|7
1727086380000|2024-09-23 10:13:00|15717.48|15637.48|15718.83|15638.83|15718.83|15638.83|15717.48|15637.48|9
1727086390000|2024-09-23 10:13:10|15718.85|15638.85|15717.37|15637.37|15719.89|15639.89|15717.36|15637.36|7
1727086400000|2024-09-23 10:13:20|15717.42|15637.42|15713.71|15633.71|15717.55|15637.55|15713.71|15633.71|10
1727086410000|2024-09-23 10:13:30|15713.6|15633.6|15712.87|15632.87|15713.6|15633.6|15712.77|15632.77|10
1727086420000|2024-09-23 10:13:40|15713.32|15633.32|15710.55|15630.55|15713.37|15633.37|15710.55|15630.55|9
1727086430000|2024-09-23 10:13:50|15710.54|15630.54|15710.93|15630.93|15710.93|15630.93|15710.15|15630.15|9
1727086440000|2024-09-23 10:14:00|15710.94|15630.94|15708.91|15628.91|15711.25|15631.25|15708.76|15628.76|10
1727086450000|2024-09-23 10:14:10|15708.61|15628.61|15707.93|15627.93|15708.61|15628.61|15707.53|15627.53|10
1727086460000|2024-09-23 10:14:20|15707.61|15627.61|15707.07|15627.07|15708.24|15628.24|15706.79|15626.79|9
1727086470000|2024-09-23 10:14:30|15707.11|15627.11|15705.73|15625.73|15707.15|15627.15|15705.72|15625.72|10
1727086480000|2024-09-23 10:14:40|15705.71|15625.71|15707.72|15627.72|15707.72|15627.72|15705.71|15625.71|10
1727086490000|2024-09-23 10:14:50|15706.97|15626.97|15705.71|15625.71|15706.97|15626.97|15705.71|15625.71|8
1727086500000|2024-09-23 10:15:00|15705.73|15625.73|15705.77|15625.77|15705.9|15625.9|15705.33|15625.33|10
1727086510000|2024-09-23 10:15:10|15706.07|15626.07|15706.91|15626.91|15707.69|15627.69|15706.07|15626.07|8
1727086520000|2024-09-23 10:15:20|15707.33|15627.33|15708.15|15628.15|15708.15|15628.15|15707.09|15627.09|10
1727086530000|2024-09-23 10:15:30|15708.92|15628.92|15707.25|15627.25|15708.95|15628.95|15707.25|15627.25|9
1727086540000|2024-09-23 10:15:40|15707.22|15627.22|15708.41|15628.41|15708.45|15628.45|15707.2|15627.2|9
1727086550000|2024-09-23 10:15:50|15707.97|15627.97|15708.1|15628.1|15708.23|15628.23|15707.97|15627.97|8
1727086560000|2024-09-23 10:16:00|15708.12|15628.12|15709.32|15629.32|15709.48|15629.48|15708.08|15628.08|8
1727086570000|2024-09-23 10:16:10|15708.6|15628.6|15708.74|15628.74|15708.76|15628.76|15708.31|15628.31|10
1727086580000|2024-09-23 10:16:20|15709.33|15629.33|15709.04|15629.04|15709.56|15629.56|15709.04|15629.04|8
1727086590000|2024-09-23 10:16:30|15708.72|15628.72|15708.86|15628.86|15709.89|15629.89|15708.72|15628.72|5
1727086600000|2024-09-23 10:16:40|15709.13|15629.13|15708.68|15628.68|15709.13|15629.13|15708.67|15628.67|7
1727086610000|2024-09-23 10:16:50|15709.09|15629.09|15708.73|15628.73|15709.11|15629.11|15708.29|15628.29|10
1727086620000|2024-09-23 10:17:00|15708.13|15628.13|15708.06|15628.06|15708.13|15628.13|15707.89|15627.89|7
1727086630000|2024-09-23 10:17:10|15708.05|15628.05|15707.46|15627.46|15708.12|15628.12|15707.46|15627.46|8
1727086640000|2024-09-23 10:17:20|15707.27|15627.27|15705.33|15625.33|15707.27|15627.27|15705.33|15625.33|10
1727086650000|2024-09-23 10:17:30|15705.73|15625.73|15704.29|15624.29|15705.97|15625.97|15704.29|15624.29|10
1727086660000|2024-09-23 10:17:40|15703.95|15623.95|15698|15618|15703.95|15623.95|15698|15618|10
1727086670000|2024-09-23 10:17:50|15697.99|15617.99|15697.9|15617.9|15697.99|15617.99|15696.62|15616.62|10
1727086680000|2024-09-23 10:18:00|15697.89|15617.89|15696.78|15616.78|15697.98|15617.98|15696.78|15616.78|10
1727086690000|2024-09-23 10:18:10|15696.82|15616.82|15694.91|15614.91|15696.98|15616.98|15694.91|15614.91|9
1727086700000|2024-09-23 10:18:20|15694.89|15614.89|15691.86|15611.86|15694.99|15614.99|15691.37|15611.37|10
1727086710000|2024-09-23 10:18:30|15692.04|15612.04|15693.42|15613.42|15693.42|15613.42|15691.94|15611.94|9
1727086720000|2024-09-23 10:18:40|15693.4|15613.4|15690.51|15610.51|15693.4|15613.4|15690.51|15610.51|9
1727086730000|2024-09-23 10:18:50|15690.57|15610.57|15688.47|15608.47|15690.58|15610.58|15688.47|15608.47|8
1727086740000|2024-09-23 10:19:00|15688.61|15608.61|15690.98|15610.98|15690.98|15610.98|15688.61|15608.61|10
1727086750000|2024-09-23 10:19:10|15691.04|15611.04|15691.2|15611.2|15692.27|15612.27|15691.04|15611.04|8
1727086760000|2024-09-23 10:19:20|15691.19|15611.19|15690.52|15610.52|15691.24|15611.24|15690.28|15610.28|8
1727086770000|2024-09-23 10:19:30|15690.65|15610.65|15692.46|15612.46|15693.77|15613.77|15690.65|15610.65|10
1727086780000|2024-09-23 10:19:40|15694.17|15614.17|15694.82|15614.82|15694.82|15614.82|15694.13|15614.13|9
1727086790000|2024-09-23 10:19:50|15694.83|15614.83|15695.11|15615.11|15695.47|15615.47|15694.83|15614.83|9
1727086800000|2024-09-23 10:20:00|15695.12|15615.12|15698.09|15618.09|15698.09|15618.09|15695.12|15615.12|10
1727086810000|2024-09-23 10:20:10|15698.66|15618.66|15700.4|15620.4|15700.4|15620.4|15698.66|15618.66|7
1727086820000|2024-09-23 10:20:20|15700.5|15620.5|15701.24|15621.24|15701.35|15621.35|15700.5|15620.5|9
1727086830000|2024-09-23 10:20:30|15701.46|15621.46|15703.72|15623.72|15703.81|15623.81|15701.45|15621.45|10
1727086840000|2024-09-23 10:20:40|15703.73|15623.73|15704.05|15624.05|15704.05|15624.05|15703.12|15623.12|7
1727086850000|2024-09-23 10:20:50|15703.6|15623.6|15704.53|15624.53|15704.75|15624.75|15703.6|15623.6|9
1727086860000|2024-09-23 10:21:00|15705.15|15625.15|15707.92|15627.92|15707.92|15627.92|15704.75|15624.75|9
1727086870000|2024-09-23 10:21:10|15707.89|15627.89|15709.19|15629.19|15709.19|15629.19|15707.89|15627.89|10
1727086880000|2024-09-23 10:21:20|15709.2|15629.2|15713.21|15633.21|15713.21|15633.21|15708.93|15628.93|10
1727086890000|2024-09-23 10:21:30|15713.23|15633.23|15713.91|15633.91|15713.91|15633.91|15711.75|15631.75|9
1727086900000|2024-09-23 10:21:40|15714.27|15634.27|15715.33|15635.33|15715.34|15635.34|15714.2|15634.2|10
1727086910000|2024-09-23 10:21:50|15713.87|15633.87|15715.85|15635.85|15716.43|15636.43|15713.87|15633.87|9
1727086920000|2024-09-23 10:22:00|15715.72|15635.72|15714.15|15634.15|15716.74|15636.74|15714.15|15634.15|10
1727086930000|2024-09-23 10:22:10|15714.25|15634.25|15715.01|15635.01|15715.02|15635.02|15714.25|15634.25|9
1727086940000|2024-09-23 10:22:20|15715|15635|15717.45|15637.45|15717.7|15637.7|15714.92|15634.92|10
1727086950000|2024-09-23 10:22:30|15717.79|15637.79|15716.96|15636.96|15717.84|15637.84|15716.92|15636.92|9
1727086960000|2024-09-23 10:22:40|15717.02|15637.02|15717.71|15637.71|15717.97|15637.97|15717.02|15637.02|7
1727086970000|2024-09-23 10:22:50|15717.59|15637.59|15717.35|15637.35|15717.94|15637.94|15717.35|15637.35|8
1727086980000|2024-09-23 10:23:00|15718.08|15638.08|15718.71|15638.71|15718.71|15638.71|15716.62|15636.62|9
1727086990000|2024-09-23 10:23:10|15718.82|15638.82|15719.53|15639.53|15719.53|15639.53|15718.46|15638.46|8
1727087000000|2024-09-23 10:23:20|15719.74|15639.74|15719.1|15639.1|15719.9|15639.9|15718.67|15638.67|8
1727087010000|2024-09-23 10:23:30|15718.2|15638.2|15717.58|15637.58|15718.24|15638.24|15717.58|15637.58|7
1727087020000|2024-09-23 10:23:40|15717.51|15637.51|15715.5|15635.5|15717.51|15637.51|15715.27|15635.27|10
1727087030000|2024-09-23 10:23:50|15715.49|15635.49|15716.1|15636.1|15716.11|15636.11|15715.29|15635.29|8
1727087040000|2024-09-23 10:24:00|15716.34|15636.34|15716.27|15636.27|15716.34|15636.34|15715.67|15635.67|8
1727087050000|2024-09-23 10:24:10|15716.29|15636.29|15722.87|15642.87|15722.87|15642.87|15716.25|15636.25|10
1727087060000|2024-09-23 10:24:20|15722.91|15642.91|15724.78|15644.78|15724.78|15644.78|15722.88|15642.88|10
1727087070000|2024-09-23 10:24:30|15724.79|15644.79|15728.31|15648.31|15728.31|15648.31|15724.79|15644.79|9
1727087080000|2024-09-23 10:24:40|15728.07|15648.07|15727.55|15647.55|15728.09|15648.09|15727.32|15647.32|10
1727087090000|2024-09-23 10:24:50|15727.66|15647.66|15728.02|15648.02|15728.94|15648.94|15727.15|15647.15|9
1727087100000|2024-09-23 10:25:00|15727.94|15647.94|15729.49|15649.49|15729.49|15649.49|15727.67|15647.67|10
1727087110000|2024-09-23 10:25:10|15728.82|15648.82|15729.76|15649.76|15729.76|15649.76|15728.82|15648.82|9
1727087120000|2024-09-23 10:25:20|15729.77|15649.77|15730.12|15650.12|15730.12|15650.12|15729.45|15649.45|10
1727087130000|2024-09-23 10:25:30|15730.82|15650.82|15732.19|15652.19|15732.99|15652.99|15730.82|15650.82|10
1727087140000|2024-09-23 10:25:40|15732.24|15652.24|15733.2|15653.2|15733.2|15653.2|15732.16|15652.16|9
1727087150000|2024-09-23 10:25:50|15733.13|15653.13|15733.22|15653.22|15733.26|15653.26|15733.13|15653.13|9
1727087160000|2024-09-23 10:26:00|15732.65|15652.65|15732.29|15652.29|15732.84|15652.84|15732.28|15652.28|9
1727087170000|2024-09-23 10:26:10|15731.46|15651.46|15728.8|15648.8|15731.46|15651.46|15728.8|15648.8|9
1727087180000|2024-09-23 10:26:20|15728.75|15648.75|15727.93|15647.93|15728.75|15648.75|15727.93|15647.93|7
1727087190000|2024-09-23 10:26:30|15727.95|15647.95|15728.06|15648.06|15728.2|15648.2|15727.33|15647.33|10
1727087200000|2024-09-23 10:26:40|15728.34|15648.34|15728.03|15648.03|15728.34|15648.34|15727.44|15647.44|8
1727087210000|2024-09-23 10:26:50|15728.01|15648.01|15728.78|15648.78|15728.99|15648.99|15728|15648|10
1727087220000|2024-09-23 10:27:00|15728.79|15648.79|15727.56|15647.56|15728.88|15648.88|15727.56|15647.56|9
1727087230000|2024-09-23 10:27:10|15727.58|15647.58|15728.03|15648.03|15728.03|15648.03|15727.56|15647.56|9
1727087240000|2024-09-23 10:27:20|15728|15648|15729.55|15649.55|15729.99|15649.99|15727.96|15647.96|10
1727087250000|2024-09-23 10:27:30|15729.81|15649.81|15730.66|15650.66|15730.66|15650.66|15729.11|15649.11|9
1727087260000|2024-09-23 10:27:40|15730.82|15650.82|15733.36|15653.36|15733.36|15653.36|15730.82|15650.82|6
1727087270000|2024-09-23 10:27:50|15732.74|15652.74|15732.57|15652.57|15733.21|15653.21|15732.25|15652.25|8
1727087280000|2024-09-23 10:28:00|15732.58|15652.58|15731.5|15651.5|15732.58|15652.58|15731.5|15651.5|7
1727087290000|2024-09-23 10:28:10|15731.48|15651.48|15730.93|15650.93|15731.48|15651.48|15730.93|15650.93|7
1727087300000|2024-09-23 10:28:20|15730.92|15650.92|15730.98|15650.98|15731.01|15651.01|15730.92|15650.92|6
1727087310000|2024-09-23 10:28:30|15731.02|15651.02|15731.32|15651.32|15731.32|15651.32|15730.97|15650.97|7
1727087320000|2024-09-23 10:28:40|15731.37|15651.37|15731.19|15651.19|15732.02|15652.02|15731.19|15651.19|9
1727087330000|2024-09-23 10:28:50|15730.78|15650.78|15731|15651|15731|15651|15730.63|15650.63|6
1727087340000|2024-09-23 10:29:00|15730.72|15650.72|15730.5|15650.5|15730.72|15650.72|15730.43|15650.43|8
1727087350000|2024-09-23 10:29:10|15730.53|15650.53|15731.48|15651.48|15731.48|15651.48|15730.53|15650.53|9
1727087360000|2024-09-23 10:29:20|15731.49|15651.49|15732.38|15652.38|15732.38|15652.38|15731.49|15651.49|9
1727087370000|2024-09-23 10:29:30|15732.4|15652.4|15731.91|15651.91|15732.43|15652.43|15731.91|15651.91|6
1727087380000|2024-09-23 10:29:40|15731.92|15651.92|15730.99|15650.99|15731.93|15651.93|15730.83|15650.83|7
1727087390000|2024-09-23 10:29:50|15730.94|15650.94|15730.86|15650.86|15730.99|15650.99|15730.56|15650.56|10
1727087400000|2024-09-23 10:30:00|15730.87|15650.87|15732.97|15652.97|15732.97|15652.97|15730.7|15650.7|10
1727087410000|2024-09-23 10:30:10|15732.95|15652.95|15734.69|15654.69|15734.69|15654.69|15732.95|15652.95|9
1727087420000|2024-09-23 10:30:20|15734.32|15654.32|15733.27|15653.27|15734.36|15654.36|15733.27|15653.27|9
1727087430000|2024-09-23 10:30:30|15732.9|15652.9|15732.56|15652.56|15733.14|15653.14|15732.39|15652.39|8
1727087440000|2024-09-23 10:30:40|15732.55|15652.55|15734.6|15654.6|15734.6|15654.6|15732.54|15652.54|9
1727087450000|2024-09-23 10:30:50|15735.4|15655.4|15735.7|15655.7|15735.7|15655.7|15734.93|15654.93|9
1727087460000|2024-09-23 10:31:00|15735.77|15655.77|15735.99|15655.99|15736.1|15656.1|15735.77|15655.77|6
1727087470000|2024-09-23 10:31:10|15736.22|15656.22|15737|15657|15737.05|15657.05|15736.22|15656.22|10
1727087480000|2024-09-23 10:31:20|15736.99|15656.99|15736.68|15656.68|15736.99|15656.99|15736.68|15656.68|10
1727087490000|2024-09-23 10:31:30|15736.66|15656.66|15737.84|15657.84|15737.84|15657.84|15736.66|15656.66|9
1727087500000|2024-09-23 10:31:40|15737.82|15657.82|15737.25|15657.25|15738.07|15658.07|15736.93|15656.93|9
1727087510000|2024-09-23 10:31:50|15737.34|15657.34|15738.29|15658.29|15738.29|15658.29|15737.34|15657.34|8
1727087520000|2024-09-23 10:32:00|15738.25|15658.25|15736.03|15656.03|15738.25|15658.25|15736.03|15656.03|8
1727087530000|2024-09-23 10:32:10|15735.91|15655.91|15735.05|15655.05|15735.91|15655.91|15735.02|15655.02|9
1727087540000|2024-09-23 10:32:20|15735.69|15655.69|15736.59|15656.59|15736.62|15656.62|15735.69|15655.69|9
1727087550000|2024-09-23 10:32:30|15736.61|15656.61|15738.77|15658.77|15738.77|15658.77|15736.61|15656.61|10
1727087560000|2024-09-23 10:32:40|15738.79|15658.79|15739.7|15659.7|15740.35|15660.35|15738.79|15658.79|7
1727087570000|2024-09-23 10:32:50|15739.65|15659.65|15739.63|15659.63|15739.66|15659.66|15739.29|15659.29|7
1727087580000|2024-09-23 10:33:00|15739.35|15659.35|15738.87|15658.87|15739.56|15659.56|15738.87|15658.87|9
1727087590000|2024-09-23 10:33:10|15738.48|15658.48|15738.41|15658.41|15738.48|15658.48|15738.07|15658.07|8
1727087600000|2024-09-23 10:33:20|15738.74|15658.74|15738.8|15658.8|15739.15|15659.15|15738.74|15658.74|7
1727087610000|2024-09-23 10:33:30|15738.84|15658.84|15738.11|15658.11|15738.84|15658.84|15738.05|15658.05|9
1727087620000|2024-09-23 10:33:40|15737.96|15657.96|15736|15656|15737.96|15657.96|15736|15656|9
1727087630000|2024-09-23 10:33:50|15736.43|15656.43|15732.61|15652.61|15736.43|15656.43|15732.6|15652.6|9
1727087640000|2024-09-23 10:34:00|15732.14|15652.14|15730.47|15650.47|15732.14|15652.14|15730.44|15650.44|9
1727087650000|2024-09-23 10:34:10|15729.78|15649.78|15729|15649|15729.78|15649.78|15729|15649|8
1727087660000|2024-09-23 10:34:20|15729.17|15649.17|15725.79|15645.79|15729.17|15649.17|15725.79|15645.79|10
1727087670000|2024-09-23 10:34:30|15725.77|15645.77|15724.98|15644.98|15725.95|15645.95|15724.98|15644.98|8
1727087680000|2024-09-23 10:34:40|15724.32|15644.32|15723.44|15643.44|15724.44|15644.44|15723.44|15643.44|9
1727087690000|2024-09-23 10:34:50|15723.46|15643.46|15723.42|15643.42|15723.98|15643.98|15723.42|15643.42|8
1727087700000|2024-09-23 10:35:00|15723.41|15643.41|15722.31|15642.31|15723.41|15643.41|15722.31|15642.31|7
1727087710000|2024-09-23 10:35:10|15722.56|15642.56|15722.66|15642.66|15722.95|15642.95|15722.56|15642.56|9
1727087720000|2024-09-23 10:35:20|15723.23|15643.23|15723.13|15643.13|15723.23|15643.23|15723.11|15643.11|7
1727087730000|2024-09-23 10:35:30|15723.12|15643.12|15723.29|15643.29|15723.64|15643.64|15722.63|15642.63|10
1727087740000|2024-09-23 10:35:40|15723.1|15643.1|15728.06|15648.06|15728.06|15648.06|15723.1|15643.1|10
1727087750000|2024-09-23 10:35:50|15728.15|15648.15|15728|15648|15728.19|15648.19|15728|15648|9
1727087760000|2024-09-23 10:36:00|15727.87|15647.87|15727.76|15647.76|15728.05|15648.05|15727.72|15647.72|9
1727087770000|2024-09-23 10:36:10|15726.93|15646.93|15725.51|15645.51|15726.93|15646.93|15725.51|15645.51|5
1727087780000|2024-09-23 10:36:20|15725.5|15645.5|15725.2|15645.2|15725.5|15645.5|15725.2|15645.2|8
1727087790000|2024-09-23 10:36:30|15725.64|15645.64|15725.73|15645.73|15725.73|15645.73|15725.59|15645.59|6
1727087800000|2024-09-23 10:36:40|15727.25|15647.25|15727.38|15647.38|15727.53|15647.53|15727.18|15647.18|9
1727087810000|2024-09-23 10:36:50|15727.29|15647.29|15727.86|15647.86|15727.86|15647.86|15727.29|15647.29|10
1727087820000|2024-09-23 10:37:00|15727.97|15647.97|15727.4|15647.4|15727.97|15647.97|15726.72|15646.72|9
1727087830000|2024-09-23 10:37:10|15727.46|15647.46|15725.87|15645.87|15727.5|15647.5|15725.87|15645.87|10
1727087840000|2024-09-23 10:37:20|15727.94|15647.94|15728.18|15648.18|15728.18|15648.18|15727.49|15647.49|9
1727087850000|2024-09-23 10:37:30|15728.19|15648.19|15728.78|15648.78|15728.94|15648.94|15728.14|15648.14|10
1727087860000|2024-09-23 10:37:40|15728.76|15648.76|15729.53|15649.53|15729.53|15649.53|15728.75|15648.75|7
1727087870000|2024-09-23 10:37:50|15729.54|15649.54|15728.74|15648.74|15729.54|15649.54|15728.74|15648.74|8
1727087880000|2024-09-23 10:38:00|15728.73|15648.73|15727.73|15647.73|15728.73|15648.73|15727.56|15647.56|10
1727087890000|2024-09-23 10:38:10|15727.94|15647.94|15728.01|15648.01|15728.84|15648.84|15727.94|15647.94|10
1727087900000|2024-09-23 10:38:20|15728|15648|15727.41|15647.41|15728|15648|15727.41|15647.41|9
1727087910000|2024-09-23 10:38:30|15727.34|15647.34|15727.21|15647.21|15727.62|15647.62|15726.72|15646.72|9
1727087920000|2024-09-23 10:38:40|15726.59|15646.59|15726.51|15646.51|15726.59|15646.59|15726.51|15646.51|7
1727087930000|2024-09-23 10:38:50|15726.7|15646.7|15725.14|15645.14|15726.7|15646.7|15725.14|15645.14|9
1727087940000|2024-09-23 10:39:00|15725.75|15645.75|15725.5|15645.5|15725.75|15645.75|15725.09|15645.09|8
1727087950000|2024-09-23 10:39:10|15725.52|15645.52|15727.32|15647.32|15727.33|15647.33|15725.52|15645.52|9
1727087960000|2024-09-23 10:39:20|15727.4|15647.4|15727.46|15647.46|15727.47|15647.47|15726.61|15646.61|9
1727087970000|2024-09-23 10:39:30|15727.5|15647.5|15728.11|15648.11|15728.14|15648.14|15727.5|15647.5|10
1727087980000|2024-09-23 10:39:40|15728.22|15648.22|15728.5|15648.5|15728.63|15648.63|15728.2|15648.2|7
1727087990000|2024-09-23 10:39:50|15728.54|15648.54|15730.43|15650.43|15730.43|15650.43|15728.54|15648.54|9
1727088000000|2024-09-23 10:40:00|15730.46|15650.46|15729.63|15649.63|15730.48|15650.48|15729.63|15649.63|9
1727088010000|2024-09-23 10:40:10|15729.94|15649.94|15729.92|15649.92|15730.25|15650.25|15729.91|15649.91|9
1727088020000|2024-09-23 10:40:20|15730.24|15650.24|15730.61|15650.61|15730.63|15650.63|15730.19|15650.19|9
1727088030000|2024-09-23 10:40:30|15730.62|15650.62|15730.17|15650.17|15731.05|15651.05|15730.13|15650.13|6
1727088040000|2024-09-23 10:40:40|15730.28|15650.28|15730.18|15650.18|15730.3|15650.3|15730.18|15650.18|7
1727088050000|2024-09-23 10:40:50|15730.17|15650.17|15730.28|15650.28|15730.62|15650.62|15730.17|15650.17|8
1727088060000|2024-09-23 10:41:00|15730.26|15650.26|15730.59|15650.59|15730.59|15650.59|15729.99|15649.99|9
1727088070000|2024-09-23 10:41:10|15730.63|15650.63|15733.95|15653.95|15733.95|15653.95|15730.63|15650.63|9
1727088080000|2024-09-23 10:41:20|15734.94|15654.94|15733.84|15653.84|15734.94|15654.94|15733.59|15653.59|10
1727088090000|2024-09-23 10:41:30|15733.82|15653.82|15734.99|15654.99|15734.99|15654.99|15733.82|15653.82|10
1727088100000|2024-09-23 10:41:40|15735|15655|15734.85|15654.85|15735.09|15655.09|15734.58|15654.58|10
1727088110000|2024-09-23 10:41:50|15734.77|15654.77|15734.67|15654.67|15734.77|15654.77|15734.41|15654.41|8
1727088120000|2024-09-23 10:42:00|15734.74|15654.74|15734.14|15654.14|15734.74|15654.74|15734.14|15654.14|10
1727088130000|2024-09-23 10:42:10|15734.25|15654.25|15732.56|15652.56|15734.31|15654.31|15732.56|15652.56|10
1727088140000|2024-09-23 10:42:20|15732.43|15652.43|15729.53|15649.53|15732.43|15652.43|15729.1|15649.1|9
1727088150000|2024-09-23 10:42:30|15729.39|15649.39|15728.6|15648.6|15729.39|15649.39|15728.22|15648.22|10
1727088160000|2024-09-23 10:42:40|15728.65|15648.65|15728.88|15648.88|15729.66|15649.66|15728.65|15648.65|9
1727088170000|2024-09-23 10:42:50|15728.28|15648.28|15728.26|15648.26|15728.28|15648.28|15728.01|15648.01|10
1727088180000|2024-09-23 10:43:00|15728.27|15648.27|15728.85|15648.85|15728.86|15648.86|15728.27|15648.27|9
1727088190000|2024-09-23 10:43:10|15728.62|15648.62|15728.49|15648.49|15728.89|15648.89|15728.31|15648.31|9
1727088200000|2024-09-23 10:43:20|15728.74|15648.74|15729.84|15649.84|15729.93|15649.93|15728.68|15648.68|10
1727088210000|2024-09-23 10:43:30|15729.67|15649.67|15729.63|15649.63|15729.7|15649.7|15729.21|15649.21|8
1727088220000|2024-09-23 10:43:40|15729.62|15649.62|15729.82|15649.82|15729.83|15649.83|15729.62|15649.62|8
1727088230000|2024-09-23 10:43:50|15729.83|15649.83|15729.89|15649.89|15729.9|15649.9|15729.58|15649.58|8
1727088240000|2024-09-23 10:44:00|15728.55|15648.55|15727.49|15647.49|15728.59|15648.59|15727.29|15647.29|10
1727088250000|2024-09-23 10:44:10|15727.67|15647.67|15726.86|15646.86|15727.82|15647.82|15726.86|15646.86|8
1727088260000|2024-09-23 10:44:20|15726.31|15646.31|15726.48|15646.48|15726.95|15646.95|15726.1|15646.1|10
1727088270000|2024-09-23 10:44:30|15726.81|15646.81|15726.58|15646.58|15726.89|15646.89|15726.35|15646.35|10
1727088280000|2024-09-23 10:44:40|15726.54|15646.54|15725.46|15645.46|15726.55|15646.55|15725.29|15645.29|7
1727088290000|2024-09-23 10:44:50|15726.32|15646.32|15726.76|15646.76|15726.76|15646.76|15726.32|15646.32|8
1727088300000|2024-09-23 10:45:00|15726.77|15646.77|15728.33|15648.33|15728.33|15648.33|15726.26|15646.26|9
1727088310000|2024-09-23 10:45:10|15728.29|15648.29|15727.7|15647.7|15728.29|15648.29|15727.56|15647.56|10
1727088320000|2024-09-23 10:45:20|15727.52|15647.52|15729.91|15649.91|15729.91|15649.91|15727.52|15647.52|9
1727088330000|2024-09-23 10:45:30|15730.17|15650.17|15730.51|15650.51|15730.51|15650.51|15730.1|15650.1|7
1727088340000|2024-09-23 10:45:40|15730.53|15650.53|15730.47|15650.47|15730.78|15650.78|15730.39|15650.39|8
1727088350000|2024-09-23 10:45:50|15730.48|15650.48|15731.28|15651.28|15731.28|15651.28|15730.48|15650.48|8
1727088360000|2024-09-23 10:46:00|15730.73|15650.73|15729.36|15649.36|15730.73|15650.73|15729.36|15649.36|10
1727088370000|2024-09-23 10:46:10|15729.59|15649.59|15729.53|15649.53|15729.7|15649.7|15728.99|15648.99|10
1727088380000|2024-09-23 10:46:20|15729.02|15649.02|15729.24|15649.24|15729.34|15649.34|15729.02|15649.02|5
1727088390000|2024-09-23 10:46:30|15730.31|15650.31|15730.21|15650.21|15731.06|15651.06|15730.21|15650.21|8
1727088400000|2024-09-23 10:46:40|15729.39|15649.39|15729.34|15649.34|15729.92|15649.92|15729.34|15649.34|9
1727088410000|2024-09-23 10:46:50|15729.11|15649.11|15729.49|15649.49|15729.49|15649.49|15729.11|15649.11|10
1727088420000|2024-09-23 10:47:00|15729.47|15649.47|15729.17|15649.17|15729.69|15649.69|15729.17|15649.17|9
1727088430000|2024-09-23 10:47:10|15729.22|15649.22|15729.06|15649.06|15729.26|15649.26|15728.95|15648.95|8
1727088440000|2024-09-23 10:47:20|15729.35|15649.35|15727.93|15647.93|15729.35|15649.35|15727.93|15647.93|9
1727088450000|2024-09-23 10:47:30|15727.89|15647.89|15725.55|15645.55|15727.89|15647.89|15725.55|15645.55|9
1727088460000|2024-09-23 10:47:40|15725.39|15645.39|15723.38|15643.38|15725.39|15645.39|15723.38|15643.38|10
1727088470000|2024-09-23 10:47:50|15723.25|15643.25|15724.85|15644.85|15724.85|15644.85|15723.23|15643.23|8
1727088480000|2024-09-23 10:48:00|15724.82|15644.82|15724.95|15644.95|15724.95|15644.95|15724.42|15644.42|9
1727088490000|2024-09-23 10:48:10|15725.14|15645.14|15725.5|15645.5|15725.75|15645.75|15725.14|15645.14|8
1727088500000|2024-09-23 10:48:20|15725.49|15645.49|15724.01|15644.01|15725.49|15645.49|15724.01|15644.01|10
1727088510000|2024-09-23 10:48:30|15724|15644|15722.41|15642.41|15724|15644|15722.41|15642.41|10
1727088520000|2024-09-23 10:48:40|15722.15|15642.15|15721.76|15641.76|15722.33|15642.33|15721.76|15641.76|9
1727088530000|2024-09-23 10:48:50|15721.79|15641.79|15723.17|15643.17|15723.17|15643.17|15721.79|15641.79|6
1727088540000|2024-09-23 10:49:00|15723.54|15643.54|15723.22|15643.22|15723.56|15643.56|15723.22|15643.22|7
1727088550000|2024-09-23 10:49:10|15723.2|15643.2|15723.15|15643.15|15723.2|15643.2|15722.87|15642.87|6
1727088560000|2024-09-23 10:49:20|15723.17|15643.17|15723.17|15643.17|15723.46|15643.46|15723.02|15643.02|8
1727088570000|2024-09-23 10:49:30|15723.18|15643.18|15721.21|15641.21|15723.18|15643.18|15721.21|15641.21|9
1727088580000|2024-09-23 10:49:40|15721.2|15641.2|15721.61|15641.61|15721.83|15641.83|15721.15|15641.15|7
1727088590000|2024-09-23 10:49:50|15721.91|15641.91|15721.35|15641.35|15721.91|15641.91|15721.32|15641.32|10
1727088600000|2024-09-23 10:50:00|15721.34|15641.34|15723.26|15643.26|15723.26|15643.26|15721.23|15641.23|8
1727088610000|2024-09-23 10:50:10|15723.58|15643.58|15728.02|15648.02|15728.02|15648.02|15723.58|15643.58|10
1727088620000|2024-09-23 10:50:20|15728.48|15648.48|15730.76|15650.76|15730.76|15650.76|15728.48|15648.48|9
1727088630000|2024-09-23 10:50:30|15730.65|15650.65|15730.88|15650.88|15731.25|15651.25|15730.46|15650.46|10
1727088640000|2024-09-23 10:50:40|15730.83|15650.83|15731.08|15651.08|15731.08|15651.08|15730.43|15650.43|10
1727088650000|2024-09-23 10:50:50|15730.76|15650.76|15733.19|15653.19|15734.11|15654.11|15730.52|15650.52|8
1727088660000|2024-09-23 10:51:00|15733|15653|15731.39|15651.39|15733.09|15653.09|15731.39|15651.39|9
1727088670000|2024-09-23 10:51:10|15731.5|15651.5|15731.28|15651.28|15731.59|15651.59|15731.17|15651.17|9
1727088680000|2024-09-23 10:51:20|15731.12|15651.12|15731.63|15651.63|15731.7|15651.7|15731.12|15651.12|10
1727088690000|2024-09-23 10:51:30|15731.64|15651.64|15731.68|15651.68|15731.69|15651.69|15731.14|15651.14|9
1727088700000|2024-09-23 10:51:40|15731.33|15651.33|15731.33|15651.33|15731.82|15651.82|15731.33|15651.33|7
1727088710000|2024-09-23 10:51:50|15731.28|15651.28|15732.84|15652.84|15732.84|15652.84|15731.28|15651.28|9
1727088720000|2024-09-23 10:52:00|15732.97|15652.97|15731.26|15651.26|15732.97|15652.97|15731.26|15651.26|8
1727088730000|2024-09-23 10:52:10|15731.17|15651.17|15732.35|15652.35|15732.42|15652.42|15731.17|15651.17|9
1727088740000|2024-09-23 10:52:20|15732.44|15652.44|15733.07|15653.07|15733.07|15653.07|15732.44|15652.44|8
1727088750000|2024-09-23 10:52:30|15733.02|15653.02|15730.23|15650.23|15733.02|15653.02|15730.23|15650.23|9
1727088760000|2024-09-23 10:52:40|15729.15|15649.15|15728.82|15648.82|15729.15|15649.15|15728.74|15648.74|7
1727088770000|2024-09-23 10:52:50|15728.62|15648.62|15727.61|15647.61|15728.62|15648.62|15727.6|15647.6|8
1727088780000|2024-09-23 10:53:00|15727.65|15647.65|15728.11|15648.11|15728.17|15648.17|15727.63|15647.63|10
1727088790000|2024-09-23 10:53:10|15727.99|15647.99|15726.64|15646.64|15727.99|15647.99|15726.64|15646.64|8
1727088800000|2024-09-23 10:53:20|15726.2|15646.2|15724.59|15644.59|15726.2|15646.2|15724.58|15644.58|9
1727088810000|2024-09-23 10:53:30|15724.3|15644.3|15723.95|15643.95|15724.3|15644.3|15723.71|15643.71|8
1727088820000|2024-09-23 10:53:40|15724.12|15644.12|15724.58|15644.58|15724.58|15644.58|15724.01|15644.01|5
1727088830000|2024-09-23 10:53:50|15724.64|15644.64|15723.32|15643.32|15724.64|15644.64|15723.32|15643.32|6
1727088840000|2024-09-23 10:54:00|15722.7|15642.7|15723.03|15643.03|15723.15|15643.15|15722.35|15642.35|8
1727088850000|2024-09-23 10:54:10|15723.51|15643.51|15723.96|15643.96|15723.96|15643.96|15723.49|15643.49|7
1727088860000|2024-09-23 10:54:20|15724.22|15644.22|15724.47|15644.47|15724.47|15644.47|15723.66|15643.66|9
1727088870000|2024-09-23 10:54:30|15724.02|15644.02|15725.82|15645.82|15725.82|15645.82|15724.02|15644.02|8
1727088880000|2024-09-23 10:54:40|15727.04|15647.04|15727.5|15647.5|15727.72|15647.72|15727.04|15647.04|8
1727088890000|2024-09-23 10:54:50|15727.55|15647.55|15728.51|15648.51|15728.51|15648.51|15727.55|15647.55|7
1727088900000|2024-09-23 10:55:00|15728.77|15648.77|15727.95|15647.95|15728.77|15648.77|15727.51|15647.51|9
1727088910000|2024-09-23 10:55:10|15727.94|15647.94|15727.63|15647.63|15727.98|15647.98|15727.37|15647.37|10
1727088920000|2024-09-23 10:55:20|15727.65|15647.65|15726.62|15646.62|15727.65|15647.65|15726.42|15646.42|10
1727088930000|2024-09-23 10:55:30|15726.6|15646.6|15726.91|15646.91|15726.91|15646.91|15726.48|15646.48|6
1727088940000|2024-09-23 10:55:40|15726.9|15646.9|15726.13|15646.13|15726.9|15646.9|15726.13|15646.13|6
1727088950000|2024-09-23 10:55:50|15726.11|15646.11|15723.69|15643.69|15726.72|15646.72|15722.82|15642.82|10
1727088960000|2024-09-23 10:56:00|15723.6|15643.6|15722.5|15642.5|15723.71|15643.71|15722.45|15642.45|9
1727088970000|2024-09-23 10:56:10|15722.52|15642.52|15722.23|15642.23|15723.71|15643.71|15722.22|15642.22|9
1727088980000|2024-09-23 10:56:20|15722.17|15642.17|15722.24|15642.24|15722.24|15642.24|15721.98|15641.98|9
1727088990000|2024-09-23 10:56:30|15722.48|15642.48|15722.4|15642.4|15722.74|15642.74|15722.4|15642.4|9
1727089000000|2024-09-23 10:56:40|15722.45|15642.45|15722.13|15642.13|15722.45|15642.45|15722.12|15642.12|4
1727089010000|2024-09-23 10:56:50|15722.12|15642.12|15722.95|15642.95|15722.95|15642.95|15721.91|15641.91|5
1727089020000|2024-09-23 10:57:00|15722.71|15642.71|15722.97|15642.97|15722.98|15642.98|15722.66|15642.66|10
1727089030000|2024-09-23 10:57:10|15722.98|15642.98|15721.19|15641.19|15722.98|15642.98|15721.19|15641.19|8
1727089040000|2024-09-23 10:57:20|15720.62|15640.62|15717.56|15637.56|15720.62|15640.62|15717.41|15637.41|9
1727089050000|2024-09-23 10:57:30|15717.16|15637.16|15715.9|15635.9|15717.16|15637.16|15715.86|15635.86|9
1727089060000|2024-09-23 10:57:40|15716.23|15636.23|15713.99|15633.99|15716.23|15636.23|15713.99|15633.99|7
1727089070000|2024-09-23 10:57:50|15713.75|15633.75|15714.15|15634.15|15714.4|15634.4|15713.49|15633.49|9
1727089080000|2024-09-23 10:58:00|15713.9|15633.9|15713.83|15633.83|15713.9|15633.9|15713.73|15633.73|5
1727089090000|2024-09-23 10:58:10|15713.82|15633.82|15713.75|15633.75|15715.39|15635.39|15713.74|15633.74|9
1727089100000|2024-09-23 10:58:20|15713.7|15633.7|15713.75|15633.75|15713.76|15633.76|15713.6|15633.6|7
1727089110000|2024-09-23 10:58:30|15713.88|15633.88|15713.4|15633.4|15714.24|15634.24|15713.4|15633.4|8
1727089120000|2024-09-23 10:58:40|15713.41|15633.41|15713.99|15633.99|15714.09|15634.09|15713.41|15633.41|9
1727089130000|2024-09-23 10:58:50|15714.01|15634.01|15714.21|15634.21|15714.21|15634.21|15713.83|15633.83|8
1727089140000|2024-09-23 10:59:00|15714.49|15634.49|15714.27|15634.27|15714.49|15634.49|15713.99|15633.99|9
1727089150000|2024-09-23 10:59:10|15714.25|15634.25|15713.76|15633.76|15714.25|15634.25|15713.75|15633.75|8
1727089160000|2024-09-23 10:59:20|15713.75|15633.75|15716.13|15636.13|15716.13|15636.13|15713.74|15633.74|10
1727089170000|2024-09-23 10:59:30|15716.12|15636.12|15716.13|15636.13|15716.48|15636.48|15716.02|15636.02|10
1727089180000|2024-09-23 10:59:40|15716.07|15636.07|15716.79|15636.79|15716.79|15636.79|15716.07|15636.07|4
1727089190000|2024-09-23 10:59:50|15716.84|15636.84|15716.14|15636.14|15716.9|15636.9|15716.14|15636.14|4
1727089200000|2024-09-23 11:00:00|15716.13|15636.13|15716.45|15636.45|15716.68|15636.68|15716.12|15636.12|10
1727089210000|2024-09-23 11:00:10|15716.46|15636.46|15716.49|15636.49|15716.49|15636.49|15716.26|15636.26|8
1727089220000|2024-09-23 11:00:20|15716.35|15636.35|15714.95|15634.95|15716.35|15636.35|15714.95|15634.95|8
1727089230000|2024-09-23 11:00:30|15714.92|15634.92|15714.19|15634.19|15715.23|15635.23|15714.19|15634.19|8
1727089240000|2024-09-23 11:00:40|15714.18|15634.18|15712.74|15632.74|15714.18|15634.18|15712.41|15632.41|9
1727089250000|2024-09-23 11:00:50|15712.35|15632.35|15712.42|15632.42|15712.42|15632.42|15711.94|15631.94|6
1727089260000|2024-09-23 11:01:00|15712.06|15632.06|15715|15635|15715.31|15635.31|15711.67|15631.67|9
1727089270000|2024-09-23 11:01:10|15715.24|15635.24|15716.13|15636.13|15716.13|15636.13|15715.24|15635.24|8
1727089280000|2024-09-23 11:01:20|15716.15|15636.15|15716.91|15636.91|15717.15|15637.15|15716.15|15636.15|10
1727089290000|2024-09-23 11:01:30|15716.96|15636.96|15717.02|15637.02|15717.17|15637.17|15716.63|15636.63|9
1727089300000|2024-09-23 11:01:40|15716.24|15636.24|15715.72|15635.72|15716.24|15636.24|15715.72|15635.72|7
1727089310000|2024-09-23 11:01:50|15715.71|15635.71|15714.8|15634.8|15715.71|15635.71|15714.38|15634.38|10
1727089320000|2024-09-23 11:02:00|15714.99|15634.99|15715.07|15635.07|15715.35|15635.35|15714.75|15634.75|9
1727089330000|2024-09-23 11:02:10|15715.09|15635.09|15715.44|15635.44|15715.44|15635.44|15714.93|15634.93|10
1727089340000|2024-09-23 11:02:20|15715.45|15635.45|15715.83|15635.83|15716.36|15636.36|15715.45|15635.45|7
1727089350000|2024-09-23 11:02:30|15715.95|15635.95|15715.93|15635.93|15715.97|15635.97|15715.59|15635.59|8
1727089360000|2024-09-23 11:02:40|15716.08|15636.08|15715.54|15635.54|15716.08|15636.08|15715.3|15635.3|10
1727089370000|2024-09-23 11:02:50|15715.59|15635.59|15717.41|15637.41|15717.43|15637.43|15715.41|15635.41|9
1727089380000|2024-09-23 11:03:00|15717.17|15637.17|15717.01|15637.01|15717.17|15637.17|15716.95|15636.95|9
1727089390000|2024-09-23 11:03:10|15716.99|15636.99|15718.72|15638.72|15718.72|15638.72|15716.99|15636.99|9
1727089400000|2024-09-23 11:03:20|15718.68|15638.68|15720.72|15640.72|15720.72|15640.72|15718.3|15638.3|8
1727089410000|2024-09-23 11:03:30|15720.25|15640.25|15721.04|15641.04|15721.2|15641.2|15720.11|15640.11|9
1727089420000|2024-09-23 11:03:40|15721.05|15641.05|15720.58|15640.58|15721.12|15641.12|15720.58|15640.58|7
1727089430000|2024-09-23 11:03:50|15720.55|15640.55|15720.49|15640.49|15720.55|15640.55|15720.48|15640.48|7
1727089440000|2024-09-23 11:04:00|15720.12|15640.12|15719.37|15639.37|15720.13|15640.13|15719.37|15639.37|5
1727089450000|2024-09-23 11:04:10|15719.36|15639.36|15719.03|15639.03|15719.36|15639.36|15718.76|15638.76|9
1727089460000|2024-09-23 11:04:20|15719|15639|15718.04|15638.04|15719|15639|15717.82|15637.82|8
1727089470000|2024-09-23 11:04:30|15717.78|15637.78|15715.78|15635.78|15717.78|15637.78|15715.69|15635.69|9
1727089480000|2024-09-23 11:04:40|15715.79|15635.79|15713.74|15633.74|15715.79|15635.79|15713.74|15633.74|8
1727089490000|2024-09-23 11:04:50|15713.65|15633.65|15710.44|15630.44|15713.71|15633.71|15710.44|15630.44|8
1727089500000|2024-09-23 11:05:00|15709.88|15629.88|15704.98|15624.98|15709.88|15629.88|15704.57|15624.57|10
1727089510000|2024-09-23 11:05:10|15704.5|15624.5|15705.84|15625.84|15705.85|15625.85|15704.48|15624.48|7
1727089520000|2024-09-23 11:05:20|15705.83|15625.83|15704.39|15624.39|15705.83|15625.83|15704.39|15624.39|8
1727089530000|2024-09-23 11:05:30|15704.36|15624.36|15703.76|15623.76|15705.32|15625.32|15703.76|15623.76|10
1727089540000|2024-09-23 11:05:40|15703.71|15623.71|15702.95|15622.95|15703.71|15623.71|15702.93|15622.93|9
1727089550000|2024-09-23 11:05:50|15702.96|15622.96|15702.32|15622.32|15703.06|15623.06|15702.32|15622.32|8
1727089560000|2024-09-23 11:06:00|15701.96|15621.96|15703.86|15623.86|15704.94|15624.94|15701.68|15621.68|10
1727089570000|2024-09-23 11:06:10|15704.71|15624.71|15704.29|15624.29|15704.71|15624.71|15703.99|15623.99|6
1727089580000|2024-09-23 11:06:20|15703.32|15623.32|15703.95|15623.95|15704.04|15624.04|15703.32|15623.32|7
1727089590000|2024-09-23 11:06:30|15703.89|15623.89|15702.95|15622.95|15703.89|15623.89|15702.94|15622.94|8
1727089600000|2024-09-23 11:06:40|15703.12|15623.12|15705.08|15625.08|15705.34|15625.34|15703.09|15623.09|9
1727089610000|2024-09-23 11:06:50|15705.07|15625.07|15705.25|15625.25|15705.26|15625.26|15705.07|15625.07|6
1727089620000|2024-09-23 11:07:00|15705.1|15625.1|15703.06|15623.06|15705.1|15625.1|15703.06|15623.06|9
1727089630000|2024-09-23 11:07:10|15703.07|15623.07|15702.31|15622.31|15703.08|15623.08|15702.31|15622.31|6
1727089640000|2024-09-23 11:07:20|15702.26|15622.26|15700.31|15620.31|15702.26|15622.26|15700.31|15620.31|9
1727089650000|2024-09-23 11:07:30|15700.19|15620.19|15701.24|15621.24|15701.43|15621.43|15699.79|15619.79|9
1727089660000|2024-09-23 11:07:40|15701.9|15621.9|15703.36|15623.36|15703.36|15623.36|15701.69|15621.69|8
1727089670000|2024-09-23 11:07:50|15703.48|15623.48|15706.15|15626.15|15706.21|15626.21|15702.54|15622.54|7
1727089680000|2024-09-23 11:08:00|15706.2|15626.2|15704.48|15624.48|15706.52|15626.52|15704.46|15624.46|10
1727089690000|2024-09-23 11:08:10|15704.4|15624.4|15704.64|15624.64|15704.64|15624.64|15704.06|15624.06|8
1727089700000|2024-09-23 11:08:20|15704.4|15624.4|15704.39|15624.39|15704.73|15624.73|15704.38|15624.38|9
1727089710000|2024-09-23 11:08:30|15703.23|15623.23|15702.64|15622.64|15703.23|15623.23|15702.64|15622.64|8
1727089720000|2024-09-23 11:08:40|15702.62|15622.62|15702.48|15622.48|15702.62|15622.62|15702.47|15622.47|5
1727089730000|2024-09-23 11:08:50|15702.47|15622.47|15702.01|15622.01|15702.48|15622.48|15702.01|15622.01|6
1727089740000|2024-09-23 11:09:00|15701.95|15621.95|15701.49|15621.49|15701.95|15621.95|15701.13|15621.13|10
1727089750000|2024-09-23 11:09:10|15701.1|15621.1|15700.43|15620.43|15701.1|15621.1|15700.43|15620.43|9
1727089760000|2024-09-23 11:09:20|15700.93|15620.93|15702.66|15622.66|15702.67|15622.67|15700.88|15620.88|10
1727089770000|2024-09-23 11:09:30|15702.65|15622.65|15703.1|15623.1|15703.1|15623.1|15702.65|15622.65|8
1727089780000|2024-09-23 11:09:40|15702.48|15622.48|15701.43|15621.43|15702.96|15622.96|15701.43|15621.43|9
1727089790000|2024-09-23 11:09:50|15701.29|15621.29|15701.11|15621.11|15701.3|15621.3|15701.11|15621.11|5
1727089800000|2024-09-23 11:10:00|15701.08|15621.08|15699.71|15619.71|15701.08|15621.08|15699.71|15619.71|10
1727089810000|2024-09-23 11:10:10|15699.94|15619.94|15699.73|15619.73|15700.24|15620.24|15699.73|15619.73|10
1727089820000|2024-09-23 11:10:20|15699.72|15619.72|15700.05|15620.05|15700.21|15620.21|15699.59|15619.59|9
1727089830000|2024-09-23 11:10:30|15700.15|15620.15|15700.96|15620.96|15700.96|15620.96|15699.92|15619.92|9
1727089840000|2024-09-23 11:10:40|15700.98|15620.98|15701.91|15621.91|15704.23|15624.23|15700.98|15620.98|7
1727089850000|2024-09-23 11:10:50|15701.44|15621.44|15701.64|15621.64|15701.99|15621.99|15701.44|15621.44|9
1727089860000|2024-09-23 11:11:00|15701.62|15621.62|15701.45|15621.45|15701.76|15621.76|15700.69|15620.69|9
1727089870000|2024-09-23 11:11:10|15702.23|15622.23|15701.94|15621.94|15702.45|15622.45|15701.86|15621.86|8
1727089880000|2024-09-23 11:11:20|15701.66|15621.66|15700.59|15620.59|15701.66|15621.66|15700.59|15620.59|10
1727089890000|2024-09-23 11:11:30|15700.61|15620.61|15699.98|15619.98|15700.64|15620.64|15699.56|15619.56|10
1727089900000|2024-09-23 11:11:40|15699.96|15619.96|15698.22|15618.22|15699.96|15619.96|15698.22|15618.22|8
1727089910000|2024-09-23 11:11:50|15698.32|15618.32|15696.64|15616.64|15698.32|15618.32|15696.64|15616.64|10
1727089920000|2024-09-23 11:12:00|15696.75|15616.75|15696.01|15616.01|15697.19|15617.19|15696.01|15616.01|10
1727089930000|2024-09-23 11:12:10|15696.03|15616.03|15697.17|15617.17|15697.17|15617.17|15695.83|15615.83|8
1727089940000|2024-09-23 11:12:20|15697.26|15617.26|15694.9|15614.9|15697.26|15617.26|15694.86|15614.86|10
1727089950000|2024-09-23 11:12:30|15694.92|15614.92|15694.58|15614.58|15694.92|15614.92|15694.56|15614.56|8
1727089960000|2024-09-23 11:12:40|15694.36|15614.36|15691.27|15611.27|15694.66|15614.66|15691.12|15611.12|8
1727089970000|2024-09-23 11:12:50|15690.71|15610.71|15690.2|15610.2|15690.71|15610.71|15689.46|15609.46|9
1727089980000|2024-09-23 11:13:00|15689.93|15609.93|15690.01|15610.01|15690.39|15610.39|15689.93|15609.93|9
1727089990000|2024-09-23 11:13:10|15689.94|15609.94|15687.15|15607.15|15690.15|15610.15|15687.15|15607.15|10
1727090000000|2024-09-23 11:13:20|15687.11|15607.11|15686.73|15606.73|15687.11|15607.11|15686.51|15606.51|6
1727090010000|2024-09-23 11:13:30|15686.72|15606.72|15685.25|15605.25|15686.72|15606.72|15685.25|15605.25|7
1727090020000|2024-09-23 11:13:40|15685.57|15605.57|15685.53|15605.53|15685.57|15605.57|15685.09|15605.09|7
1727090030000|2024-09-23 11:13:50|15685.62|15605.62|15686.73|15606.73|15686.73|15606.73|15685.48|15605.48|10
1727090040000|2024-09-23 11:14:00|15686.23|15606.23|15685.57|15605.57|15686.5|15606.5|15684.87|15604.87|10
1727090050000|2024-09-23 11:14:10|15685.61|15605.61|15684.45|15604.45|15685.67|15605.67|15684.45|15604.45|8
1727090060000|2024-09-23 11:14:20|15683.83|15603.83|15684.14|15604.14|15684.54|15604.54|15683.75|15603.75|9
1727090070000|2024-09-23 11:14:30|15685.72|15605.72|15685.3|15605.3|15685.72|15605.72|15685.27|15605.27|9
1727090080000|2024-09-23 11:14:40|15684.94|15604.94|15684.64|15604.64|15684.94|15604.94|15684.46|15604.46|9
1727090090000|2024-09-23 11:14:50|15684.83|15604.83|15683.89|15603.89|15684.93|15604.93|15683.75|15603.75|9
1727090100000|2024-09-23 11:15:00|15683.61|15603.61|15682.72|15602.72|15683.61|15603.61|15682.39|15602.39|8
1727090110000|2024-09-23 11:15:10|15682.8|15602.8|15684.75|15604.75|15684.91|15604.91|15682.8|15602.8|10
1727090120000|2024-09-23 11:15:20|15685.1|15605.1|15685.62|15605.62|15685.62|15605.62|15685.1|15605.1|7
1727090130000|2024-09-23 11:15:30|15685.6|15605.6|15686.06|15606.06|15686.06|15606.06|15685.51|15605.51|8
1727090140000|2024-09-23 11:15:40|15686.05|15606.05|15687.59|15607.59|15687.6|15607.6|15685.96|15605.96|8
1727090150000|2024-09-23 11:15:50|15687.68|15607.68|15688.81|15608.81|15688.81|15608.81|15686.93|15606.93|7
1727090160000|2024-09-23 11:16:00|15688.78|15608.78|15688.83|15608.83|15688.96|15608.96|15688.33|15608.33|9
1727090170000|2024-09-23 11:16:10|15689.13|15609.13|15689.95|15609.95|15690.09|15610.09|15689.09|15609.09|10
1727090180000|2024-09-23 11:16:20|15689.36|15609.36|15689.04|15609.04|15689.7|15609.7|15689|15609|9
1727090190000|2024-09-23 11:16:30|15689.03|15609.03|15688.18|15608.18|15689.04|15609.04|15688.17|15608.17|9
1727090200000|2024-09-23 11:16:40|15687.87|15607.87|15688.52|15608.52|15688.66|15608.66|15687.58|15607.58|10
1727090210000|2024-09-23 11:16:50|15689.01|15609.01|15689.11|15609.11|15689.12|15609.12|15688.92|15608.92|9
1727090220000|2024-09-23 11:17:00|15688.85|15608.85|15690.01|15610.01|15690.03|15610.03|15688.74|15608.74|8
1727090230000|2024-09-23 11:17:10|15689.67|15609.67|15688.29|15608.29|15689.68|15609.68|15688.29|15608.29|9
1727090240000|2024-09-23 11:17:20|15688.69|15608.69|15688.95|15608.95|15688.95|15608.95|15688.32|15608.32|9
1727090250000|2024-09-23 11:17:30|15690.39|15610.39|15693.36|15613.36|15693.36|15613.36|15689.86|15609.86|10
1727090260000|2024-09-23 11:17:40|15693.96|15613.96|15694.48|15614.48|15694.62|15614.62|15693.93|15613.93|9
1727090270000|2024-09-23 11:17:50|15694.85|15614.85|15694.6|15614.6|15694.85|15614.85|15694.13|15614.13|9
1727090280000|2024-09-23 11:18:00|15694.64|15614.64|15695.72|15615.72|15695.72|15615.72|15694.08|15614.08|10
1727090290000|2024-09-23 11:18:10|15696.09|15616.09|15696.54|15616.54|15696.54|15616.54|15696.07|15616.07|10
1727090300000|2024-09-23 11:18:20|15696.43|15616.43|15697.09|15617.09|15697.19|15617.19|15696.06|15616.06|8
1727090310000|2024-09-23 11:18:30|15697.11|15617.11|15697.38|15617.38|15697.47|15617.47|15697.11|15617.11|9
1727090320000|2024-09-23 11:18:40|15697.39|15617.39|15697.91|15617.91|15697.91|15617.91|15697.39|15617.39|8
1727090330000|2024-09-23 11:18:50|15698.02|15618.02|15700.96|15620.96|15700.96|15620.96|15698.02|15618.02|10
1727090340000|2024-09-23 11:19:00|15700.98|15620.98|15699.07|15619.07|15700.98|15620.98|15698.89|15618.89|9
1727090350000|2024-09-23 11:19:10|15699.45|15619.45|15698.73|15618.73|15699.48|15619.48|15698.71|15618.71|9
1727090360000|2024-09-23 11:19:20|15698.71|15618.71|15698.34|15618.34|15698.71|15618.71|15698.25|15618.25|8
1727090370000|2024-09-23 11:19:30|15699.09|15619.09|15702.03|15622.03|15702.22|15622.22|15698.7|15618.7|9
1727090380000|2024-09-23 11:19:40|15702.22|15622.22|15700.96|15620.96|15702.22|15622.22|15700.96|15620.96|9
1727090390000|2024-09-23 11:19:50|15700.97|15620.97|15700.64|15620.64|15700.97|15620.97|15700.55|15620.55|8
1727090400000|2024-09-23 11:20:00|15700.63|15620.63|15699.28|15619.28|15700.63|15620.63|15699.16|15619.16|6
1727090410000|2024-09-23 11:20:10|15699.81|15619.81|15697.58|15617.58|15699.81|15619.81|15697.58|15617.58|7
1727090420000|2024-09-23 11:20:20|15697.25|15617.25|15698.72|15618.72|15699.46|15619.46|15697.25|15617.25|10
1727090430000|2024-09-23 11:20:30|15698.83|15618.83|15698.89|15618.89|15698.94|15618.94|15698.83|15618.83|7
1727090440000|2024-09-23 11:20:40|15698.91|15618.91|15699.49|15619.49|15699.57|15619.57|15698.67|15618.67|6
1727090450000|2024-09-23 11:20:50|15699.52|15619.52|15699.25|15619.25|15699.54|15619.54|15699.18|15619.18|8
1727090460000|2024-09-23 11:21:00|15699.93|15619.93|15699.11|15619.11|15699.93|15619.93|15698.77|15618.77|10
1727090470000|2024-09-23 11:21:10|15699.12|15619.12|15701|15621|15701.43|15621.43|15699.12|15619.12|7
1727090480000|2024-09-23 11:21:20|15701.43|15621.43|15700.85|15620.85|15701.43|15621.43|15700.85|15620.85|9
1727090490000|2024-09-23 11:21:30|15700.9|15620.9|15701.88|15621.88|15701.88|15621.88|15700.76|15620.76|7
1727090500000|2024-09-23 11:21:40|15703.08|15623.08|15703.64|15623.64|15703.64|15623.64|15703.08|15623.08|10
1727090510000|2024-09-23 11:21:50|15703.69|15623.69|15705.86|15625.86|15705.86|15625.86|15703.69|15623.69|10
1727090520000|2024-09-23 11:22:00|15705.29|15625.29|15705.55|15625.55|15706.45|15626.45|15705.06|15625.06|10
1727090530000|2024-09-23 11:22:10|15705.54|15625.54|15705.55|15625.55|15705.55|15625.55|15703.8|15623.8|10
1727090540000|2024-09-23 11:22:20|15705.94|15625.94|15707.35|15627.35|15707.36|15627.36|15705.94|15625.94|7
1727090550000|2024-09-23 11:22:30|15706.9|15626.9|15707.56|15627.56|15708.14|15628.14|15706.9|15626.9|8
1727090560000|2024-09-23 11:22:40|15707.83|15627.83|15708.01|15628.01|15708.11|15628.11|15707.83|15627.83|9
1727090570000|2024-09-23 11:22:50|15708.02|15628.02|15708.17|15628.17|15708.17|15628.17|15708.02|15628.02|7
1727090580000|2024-09-23 11:23:00|15707.93|15627.93|15707.32|15627.32|15707.93|15627.93|15707.32|15627.32|8
1727090590000|2024-09-23 11:23:10|15707.9|15627.9|15708.16|15628.16|15708.16|15628.16|15706.99|15626.99|6
1727090600000|2024-09-23 11:23:20|15708.15|15628.15|15709.2|15629.2|15709.2|15629.2|15708.15|15628.15|8
1727090610000|2024-09-23 11:23:30|15708.36|15628.36|15708.75|15628.75|15708.75|15628.75|15708.16|15628.16|8
1727090620000|2024-09-23 11:23:40|15708.7|15628.7|15707.62|15627.62|15708.94|15628.94|15707.62|15627.62|10
1727090630000|2024-09-23 11:23:50|15707.57|15627.57|15710.59|15630.59|15710.59|15630.59|15707.57|15627.57|9
1727090640000|2024-09-23 11:24:00|15710.11|15630.11|15710.2|15630.2|15710.21|15630.21|15709.75|15629.75|9
1727090650000|2024-09-23 11:24:10|15710.12|15630.12|15710.41|15630.41|15710.58|15630.58|15710.12|15630.12|7
1727090660000|2024-09-23 11:24:20|15710.44|15630.44|15706.75|15626.75|15710.73|15630.73|15706.75|15626.75|10
1727090670000|2024-09-23 11:24:30|15706.73|15626.73|15707.01|15627.01|15707.01|15627.01|15706.7|15626.7|4
1727090680000|2024-09-23 11:24:40|15707.29|15627.29|15707.94|15627.94|15707.94|15627.94|15707.29|15627.29|5
1727090690000|2024-09-23 11:24:50|15708.24|15628.24|15705.44|15625.44|15708.31|15628.31|15705.44|15625.44|5
1727090700000|2024-09-23 11:25:00|15705.35|15625.35|15703.9|15623.9|15705.35|15625.35|15703.9|15623.9|9
1727090710000|2024-09-23 11:25:10|15703.62|15623.62|15703.04|15623.04|15703.67|15623.67|15702.75|15622.75|10
1727090720000|2024-09-23 11:25:20|15703.05|15623.05|15702.02|15622.02|15703.05|15623.05|15701.79|15621.79|8
1727090730000|2024-09-23 11:25:30|15702.06|15622.06|15703.24|15623.24|15703.24|15623.24|15701.75|15621.75|9
1727090740000|2024-09-23 11:25:40|15703.16|15623.16|15700.98|15620.98|15703.16|15623.16|15700.98|15620.98|8
1727090750000|2024-09-23 11:25:50|15700.95|15620.95|15699.42|15619.42|15700.95|15620.95|15699.42|15619.42|7
1727090760000|2024-09-23 11:26:00|15699.4|15619.4|15700.03|15620.03|15700.66|15620.66|15698.64|15618.64|9
1727090770000|2024-09-23 11:26:10|15700.39|15620.39|15698.66|15618.66|15700.39|15620.39|15698.66|15618.66|9
1727090780000|2024-09-23 11:26:20|15698.63|15618.63|15697.91|15617.91|15698.63|15618.63|15697.91|15617.91|9
1727090790000|2024-09-23 11:26:30|15697.52|15617.52|15698.2|15618.2|15698.2|15618.2|15697.11|15617.11|8
1727090800000|2024-09-23 11:26:40|15697.98|15617.98|15698.07|15618.07|15698.07|15618.07|15697.71|15617.71|7
1727090810000|2024-09-23 11:26:50|15698.04|15618.04|15698.24|15618.24|15698.24|15618.24|15698.04|15618.04|8
1727090820000|2024-09-23 11:27:00|15698.62|15618.62|15699.33|15619.33|15699.33|15619.33|15698.62|15618.62|8
1727090830000|2024-09-23 11:27:10|15698.82|15618.82|15698.94|15618.94|15699|15619|15697.75|15617.75|7
1727090840000|2024-09-23 11:27:20|15698.93|15618.93|15698.1|15618.1|15699.14|15619.14|15698.1|15618.1|10
1727090850000|2024-09-23 11:27:30|15698.3|15618.3|15699.22|15619.22|15699.22|15619.22|15698.3|15618.3|6
1727090860000|2024-09-23 11:27:40|15699.04|15619.04|15698.16|15618.16|15699.04|15619.04|15698.16|15618.16|7
1727090870000|2024-09-23 11:27:50|15698.18|15618.18|15699.73|15619.73|15699.73|15619.73|15698.18|15618.18|7
1727090880000|2024-09-23 11:28:00|15699.74|15619.74|15696.38|15616.38|15699.74|15619.74|15696.38|15616.38|8
1727090890000|2024-09-23 11:28:10|15696.12|15616.12|15695.72|15615.72|15697.55|15617.55|15695.72|15615.72|10
1727090900000|2024-09-23 11:28:20|15695.38|15615.38|15694.24|15614.24|15695.38|15615.38|15694.18|15614.18|8
1727090910000|2024-09-23 11:28:30|15694.21|15614.21|15694.25|15614.25|15694.72|15614.72|15694.21|15614.21|10
1727090920000|2024-09-23 11:28:40|15694.52|15614.52|15694.25|15614.25|15694.7|15614.7|15694.25|15614.25|4
1727090930000|2024-09-23 11:28:50|15695.74|15615.74|15695.96|15615.96|15695.96|15615.96|15694.88|15614.88|6
1727090940000|2024-09-23 11:29:00|15695.97|15615.97|15695.96|15615.96|15695.97|15615.97|15695.42|15615.42|7
1727090950000|2024-09-23 11:29:10|15695.9|15615.9|15694.74|15614.74|15695.93|15615.93|15694.74|15614.74|7
1727090960000|2024-09-23 11:29:20|15694.65|15614.65|15694.48|15614.48|15694.67|15614.67|15694.47|15614.47|5
1727090970000|2024-09-23 11:29:30|15694.42|15614.42|15694.65|15614.65|15694.65|15614.65|15694|15614|9
1727090980000|2024-09-23 11:29:40|15694.64|15614.64|15694.32|15614.32|15694.71|15614.71|15694.31|15614.31|7
1727090990000|2024-09-23 11:29:50|15695.29|15615.29|15696.68|15616.68|15696.68|15616.68|15695.29|15615.29|8
1727091000000|2024-09-23 11:30:00|15696.64|15616.64|15697.48|15617.48|15697.48|15617.48|15696.41|15616.41|10
1727091010000|2024-09-23 11:30:10|15697.5|15617.5|15699.51|15619.51|15699.51|15619.51|15697.5|15617.5|10
1727091020000|2024-09-23 11:30:20|15699.36|15619.36|15699.47|15619.47|15699.47|15619.47|15698.86|15618.86|8
1727091030000|2024-09-23 11:30:30|15699.49|15619.49|15698.24|15618.24|15699.82|15619.82|15698.24|15618.24|9
1727091040000|2024-09-23 11:30:40|15698.44|15618.44|15696.49|15616.49|15698.44|15618.44|15696.49|15616.49|8
1727091050000|2024-09-23 11:30:50|15696.45|15616.45|15696.64|15616.64|15696.91|15616.91|15696.44|15616.44|9
1727091060000|2024-09-23 11:31:00|15696.26|15616.26|15695.74|15615.74|15696.26|15616.26|15695.72|15615.72|8
1727091070000|2024-09-23 11:31:10|15695.38|15615.38|15695.5|15615.5|15695.65|15615.65|15695.19|15615.19|8
1727091080000|2024-09-23 11:31:20|15695.21|15615.21|15696.73|15616.73|15696.98|15616.98|15695.21|15615.21|8
1727091090000|2024-09-23 11:31:30|15696.69|15616.69|15695.19|15615.19|15696.72|15616.72|15695.19|15615.19|9
1727091100000|2024-09-23 11:31:40|15695.4|15615.4|15694.64|15614.64|15695.4|15615.4|15694.1|15614.1|9
1727091110000|2024-09-23 11:31:50|15694.65|15614.65|15694.67|15614.67|15695.3|15615.3|15694.4|15614.4|9
1727091120000|2024-09-23 11:32:00|15694.64|15614.64|15694.78|15614.78|15694.99|15614.99|15694.64|15614.64|6
1727091130000|2024-09-23 11:32:10|15695.06|15615.06|15694.67|15614.67|15695.06|15615.06|15694.67|15614.67|8
1727091140000|2024-09-23 11:32:20|15694.68|15614.68|15694.33|15614.33|15694.68|15614.68|15694.33|15614.33|6
1727091150000|2024-09-23 11:32:30|15693.53|15613.53|15694.75|15614.75|15694.75|15614.75|15693.53|15613.53|10
1727091160000|2024-09-23 11:32:40|15695.54|15615.54|15695.22|15615.22|15695.58|15615.58|15694.97|15614.97|6
1727091170000|2024-09-23 11:32:50|15695.49|15615.49|15695.68|15615.68|15695.68|15615.68|15695.17|15615.17|10
1727091180000|2024-09-23 11:33:00|15696.19|15616.19|15696.78|15616.78|15696.8|15616.8|15695.21|15615.21|8
1727091190000|2024-09-23 11:33:10|15696.79|15616.79|15696.98|15616.98|15697.42|15617.42|15696.71|15616.71|9
1727091200000|2024-09-23 11:33:20|15696.97|15616.97|15696.63|15616.63|15696.97|15616.97|15696.63|15616.63|8
1727091210000|2024-09-23 11:33:30|15696.61|15616.61|15696|15616|15696.61|15616.61|15696|15616|9
1727091220000|2024-09-23 11:33:40|15696.01|15616.01|15694.59|15614.59|15696.01|15616.01|15694.59|15614.59|9
1727091230000|2024-09-23 11:33:50|15694.58|15614.58|15695.19|15615.19|15695.19|15615.19|15694.58|15614.58|7
1727091240000|2024-09-23 11:34:00|15695.22|15615.22|15694.51|15614.51|15695.22|15615.22|15694.31|15614.31|8
1727091250000|2024-09-23 11:34:10|15694.54|15614.54|15694.41|15614.41|15694.58|15614.58|15694.36|15614.36|6
1727091260000|2024-09-23 11:34:20|15694.42|15614.42|15694.56|15614.56|15694.75|15614.75|15694.22|15614.22|8
1727091270000|2024-09-23 11:34:30|15694.57|15614.57|15694.11|15614.11|15694.57|15614.57|15693.91|15613.91|7
1727091280000|2024-09-23 11:34:40|15694.1|15614.1|15694.18|15614.18|15694.21|15614.21|15694.01|15614.01|8
1727091290000|2024-09-23 11:34:50|15694.13|15614.13|15695.21|15615.21|15695.21|15615.21|15694.13|15614.13|8
1727091300000|2024-09-23 11:35:00|15695.24|15615.24|15692.67|15612.67|15695.24|15615.24|15692.35|15612.35|10
1727091310000|2024-09-23 11:35:10|15692.39|15612.39|15692.49|15612.49|15693.14|15613.14|15692.39|15612.39|6
1727091320000|2024-09-23 11:35:20|15692.48|15612.48|15692.33|15612.33|15692.79|15612.79|15692.14|15612.14|8
1727091330000|2024-09-23 11:35:30|15692.34|15612.34|15692.14|15612.14|15692.36|15612.36|15692.13|15612.13|7
1727091340000|2024-09-23 11:35:40|15691.4|15611.4|15691.41|15611.41|15691.42|15611.42|15691.22|15611.22|9
1727091350000|2024-09-23 11:35:50|15691.32|15611.32|15691.48|15611.48|15692.01|15612.01|15691.32|15611.32|9
1727091360000|2024-09-23 11:36:00|15691.38|15611.38|15690.52|15610.52|15691.38|15611.38|15690.44|15610.44|10
1727091370000|2024-09-23 11:36:10|15690.11|15610.11|15690.22|15610.22|15690.23|15610.23|15689.76|15609.76|8
1727091380000|2024-09-23 11:36:20|15690.21|15610.21|15688.89|15608.89|15690.21|15610.21|15688.89|15608.89|8
1727091390000|2024-09-23 11:36:30|15688.14|15608.14|15685.53|15605.53|15688.14|15608.14|15685.18|15605.18|10
1727091400000|2024-09-23 11:36:40|15685.47|15605.47|15688.03|15608.03|15688.03|15608.03|15685.44|15605.44|9
1727091410000|2024-09-23 11:36:50|15688.34|15608.34|15688.32|15608.32|15689.12|15609.12|15687.48|15607.48|10
1727091420000|2024-09-23 11:37:00|15688.96|15608.96|15688.9|15608.9|15688.96|15608.96|15688.64|15608.64|7
1727091430000|2024-09-23 11:37:10|15688.92|15608.92|15689.69|15609.69|15689.82|15609.82|15688.92|15608.92|8
1727091440000|2024-09-23 11:37:20|15690.11|15610.11|15692.69|15612.69|15692.69|15612.69|15690.11|15610.11|9
1727091450000|2024-09-23 11:37:30|15693.04|15613.04|15699.86|15619.86|15699.86|15619.86|15693.04|15613.04|10
1727091460000|2024-09-23 11:37:40|15700.09|15620.09|15705.74|15625.74|15705.74|15625.74|15700.08|15620.08|10
1727091470000|2024-09-23 11:37:50|15705.76|15625.76|15706.32|15626.32|15706.32|15626.32|15705.58|15625.58|9
1727091480000|2024-09-23 11:38:00|15706.41|15626.41|15708.88|15628.88|15709.3|15629.3|15706.24|15626.24|8
1727091490000|2024-09-23 11:38:10|15709.31|15629.31|15711.2|15631.2|15711.2|15631.2|15709.22|15629.22|7
1727091500000|2024-09-23 11:38:20|15711.22|15631.22|15713.69|15633.69|15714.3|15634.3|15711.22|15631.22|9
1727091510000|2024-09-23 11:38:30|15713.66|15633.66|15713.21|15633.21|15714.21|15634.21|15713.21|15633.21|10
1727091520000|2024-09-23 11:38:40|15713.31|15633.31|15713.08|15633.08|15713.53|15633.53|15713.08|15633.08|8
1727091530000|2024-09-23 11:38:50|15712.96|15632.96|15713.52|15633.52|15713.52|15633.52|15712.83|15632.83|8
1727091540000|2024-09-23 11:39:00|15713.84|15633.84|15713.51|15633.51|15713.84|15633.84|15713.34|15633.34|6
1727091550000|2024-09-23 11:39:10|15713.35|15633.35|15713.58|15633.58|15713.6|15633.6|15713.07|15633.07|10
1727091560000|2024-09-23 11:39:20|15713.57|15633.57|15712.1|15632.1|15713.57|15633.57|15712.1|15632.1|5
1727091570000|2024-09-23 11:39:30|15712.3|15632.3|15710.84|15630.84|15712.42|15632.42|15710.84|15630.84|9
1727091580000|2024-09-23 11:39:40|15711.02|15631.02|15711.49|15631.49|15711.56|15631.56|15711.02|15631.02|9
1727091590000|2024-09-23 11:39:50|15712.32|15632.32|15712.67|15632.67|15712.67|15632.67|15712.14|15632.14|10
1727091600000|2024-09-23 11:40:00|15712.55|15632.55|15711.61|15631.61|15712.55|15632.55|15711.08|15631.08|10
1727091610000|2024-09-23 11:40:10|15711.57|15631.57|15711.31|15631.31|15711.57|15631.57|15711.03|15631.03|8
1727091620000|2024-09-23 11:40:20|15711.32|15631.32|15711.94|15631.94|15711.95|15631.95|15711.32|15631.32|10
1727091630000|2024-09-23 11:40:30|15711.92|15631.92|15714.34|15634.34|15714.34|15634.34|15711.92|15631.92|10
1727091640000|2024-09-23 11:40:40|15714.32|15634.32|15713.33|15633.33|15714.32|15634.32|15713.28|15633.28|8
1727091650000|2024-09-23 11:40:50|15713.36|15633.36|15713.21|15633.21|15713.44|15633.44|15713.18|15633.18|10
1727091660000|2024-09-23 11:41:00|15712.63|15632.63|15712.67|15632.67|15712.67|15632.67|15711.97|15631.97|8
1727091670000|2024-09-23 11:41:10|15712.91|15632.91|15712.43|15632.43|15713.3|15633.3|15712.3|15632.3|9
1727091680000|2024-09-23 11:41:20|15712.07|15632.07|15710.72|15630.72|15712.17|15632.17|15710.72|15630.72|9
1727091690000|2024-09-23 11:41:30|15711.21|15631.21|15712.01|15632.01|15712.1|15632.1|15711.21|15631.21|10
1727091700000|2024-09-23 11:41:40|15711.6|15631.6|15709.62|15629.62|15712.04|15632.04|15709.16|15629.16|7
1727091710000|2024-09-23 11:41:50|15709.14|15629.14|15709.11|15629.11|15709.14|15629.14|15708.5|15628.5|9
1727091720000|2024-09-23 11:42:00|15708.61|15628.61|15709.75|15629.75|15709.75|15629.75|15708.61|15628.61|10
1727091730000|2024-09-23 11:42:10|15709.74|15629.74|15709.78|15629.78|15709.78|15629.78|15709.41|15629.41|9
1727091740000|2024-09-23 11:42:20|15709.56|15629.56|15709.54|15629.54|15709.56|15629.56|15708.57|15628.57|8
1727091750000|2024-09-23 11:42:30|15709.6|15629.6|15710.04|15630.04|15710.35|15630.35|15709.6|15629.6|9
1727091760000|2024-09-23 11:42:40|15710.06|15630.06|15708.89|15628.89|15710.18|15630.18|15708.89|15628.89|9
1727091770000|2024-09-23 11:42:50|15708.94|15628.94|15708.57|15628.57|15709.28|15629.28|15708.57|15628.57|7
1727091780000|2024-09-23 11:43:00|15708.75|15628.75|15709.01|15629.01|15709.11|15629.11|15708.73|15628.73|8
1727091790000|2024-09-23 11:43:10|15708.96|15628.96|15709.33|15629.33|15709.33|15629.33|15708.81|15628.81|8
1727091800000|2024-09-23 11:43:20|15709.37|15629.37|15709.58|15629.58|15709.58|15629.58|15709.29|15629.29|9
1727091810000|2024-09-23 11:43:30|15709.65|15629.65|15709.7|15629.7|15709.7|15629.7|15709.44|15629.44|7
1727091820000|2024-09-23 11:43:40|15710.49|15630.49|15710.7|15630.7|15711|15631|15710.02|15630.02|9
1727091830000|2024-09-23 11:43:50|15711.82|15631.82|15711.58|15631.58|15712.32|15632.32|15711.11|15631.11|8
1727091840000|2024-09-23 11:44:00|15712.46|15632.46|15711.94|15631.94|15712.46|15632.46|15711.43|15631.43|10
1727091850000|2024-09-23 11:44:10|15711.98|15631.98|15712.98|15632.98|15712.98|15632.98|15711.92|15631.92|8
1727091860000|2024-09-23 11:44:20|15715.49|15635.49|15715.74|15635.74|15715.74|15635.74|15714.86|15634.86|10
1727091870000|2024-09-23 11:44:30|15715.76|15635.76|15720.54|15640.54|15722.5|15642.5|15715.76|15635.76|10
1727091880000|2024-09-23 11:44:40|15720.55|15640.55|15720.7|15640.7|15721.17|15641.17|15720.37|15640.37|9
1727091890000|2024-09-23 11:44:50|15720.71|15640.71|15720.6|15640.6|15720.76|15640.76|15720.53|15640.53|7
1727091900000|2024-09-23 11:45:00|15720.61|15640.61|15721.27|15641.27|15721.38|15641.38|15720.21|15640.21|10
1727091910000|2024-09-23 11:45:10|15721.28|15641.28|15721.32|15641.32|15722.11|15642.11|15721.28|15641.28|8
1727091920000|2024-09-23 11:45:20|15721.31|15641.31|15722.41|15642.41|15722.41|15642.41|15721.31|15641.31|9
1727091930000|2024-09-23 11:45:30|15722.52|15642.52|15721.57|15641.57|15722.56|15642.56|15721.08|15641.08|9
1727091940000|2024-09-23 11:45:40|15721.77|15641.77|15720.23|15640.23|15721.77|15641.77|15720.23|15640.23|9
1727091950000|2024-09-23 11:45:50|15720.2|15640.2|15720.52|15640.52|15720.66|15640.66|15719.76|15639.76|8
1727091960000|2024-09-23 11:46:00|15720.15|15640.15|15720.43|15640.43|15720.79|15640.79|15719.53|15639.53|10
1727091970000|2024-09-23 11:46:10|15720.44|15640.44|15720.45|15640.45|15720.45|15640.45|15720.2|15640.2|10
1727091980000|2024-09-23 11:46:20|15719.99|15639.99|15720.79|15640.79|15720.88|15640.88|15719.99|15639.99|8
1727091990000|2024-09-23 11:46:30|15721.11|15641.11|15719.73|15639.73|15721.11|15641.11|15719.73|15639.73|9
1727092000000|2024-09-23 11:46:40|15720.16|15640.16|15720.67|15640.67|15720.67|15640.67|15719.81|15639.81|10
1727092010000|2024-09-23 11:46:50|15720.66|15640.66|15719.89|15639.89|15721.12|15641.12|15719.89|15639.89|9
1727092020000|2024-09-23 11:47:00|15719.69|15639.69|15719.09|15639.09|15719.69|15639.69|15718.54|15638.54|9
1727092030000|2024-09-23 11:47:10|15719.07|15639.07|15719.09|15639.09|15719.42|15639.42|15719.07|15639.07|7
1727092040000|2024-09-23 11:47:20|15718.82|15638.82|15718.8|15638.8|15718.82|15638.82|15718.27|15638.27|9
1727092050000|2024-09-23 11:47:30|15718.82|15638.82|15717.76|15637.76|15718.82|15638.82|15717.75|15637.75|8
1727092060000|2024-09-23 11:47:40|15717.77|15637.77|15718.6|15638.6|15719.18|15639.18|15717.77|15637.77|8
1727092070000|2024-09-23 11:47:50|15718.33|15638.33|15717.09|15637.09|15718.33|15638.33|15717.09|15637.09|7
1727092080000|2024-09-23 11:48:00|15717.02|15637.02|15716.58|15636.58|15717.02|15637.02|15716.15|15636.15|9
1727092090000|2024-09-23 11:48:10|15716.6|15636.6|15716.26|15636.26|15716.6|15636.6|15715.9|15635.9|9
1727092100000|2024-09-23 11:48:20|15716.41|15636.41|15716.32|15636.32|15716.41|15636.41|15716.32|15636.32|6
1727092110000|2024-09-23 11:48:30|15715.93|15635.93|15716.57|15636.57|15716.57|15636.57|15715.82|15635.82|9
1727092120000|2024-09-23 11:48:40|15716.6|15636.6|15717.8|15637.8|15717.8|15637.8|15716.6|15636.6|8
1727092130000|2024-09-23 11:48:50|15717.85|15637.85|15717.78|15637.78|15717.9|15637.9|15717.44|15637.44|8
1727092140000|2024-09-23 11:49:00|15717.15|15637.15|15716.39|15636.39|15717.24|15637.24|15716.39|15636.39|8
1727092150000|2024-09-23 11:49:10|15716.8|15636.8|15717.19|15637.19|15717.2|15637.2|15716.41|15636.41|8
1727092160000|2024-09-23 11:49:20|15717.2|15637.2|15719.89|15639.89|15719.89|15639.89|15717.2|15637.2|9
1727092170000|2024-09-23 11:49:30|15719.91|15639.91|15721.13|15641.13|15721.14|15641.14|15719.91|15639.91|10
1727092180000|2024-09-23 11:49:40|15721.12|15641.12|15720.05|15640.05|15721.41|15641.41|15720.05|15640.05|10
1727092190000|2024-09-23 11:49:50|15720.15|15640.15|15720.28|15640.28|15720.86|15640.86|15720.03|15640.03|10
1727092200000|2024-09-23 11:50:00|15720.3|15640.3|15720.51|15640.51|15720.51|15640.51|15719.89|15639.89|9
1727092210000|2024-09-23 11:50:10|15720.96|15640.96|15720.47|15640.47|15721.01|15641.01|15720.17|15640.17|10
1727092220000|2024-09-23 11:50:20|15720.16|15640.16|15720.71|15640.71|15720.71|15640.71|15720.16|15640.16|8
1727092230000|2024-09-23 11:50:30|15721.44|15641.44|15721.32|15641.32|15721.47|15641.47|15720.98|15640.98|9
1727092240000|2024-09-23 11:50:40|15721.53|15641.53|15719.23|15639.23|15721.92|15641.92|15719.23|15639.23|9
1727092250000|2024-09-23 11:50:50|15717.21|15637.21|15715.46|15635.46|15717.51|15637.51|15715.46|15635.46|10
1727092260000|2024-09-23 11:51:00|15715.73|15635.73|15714.63|15634.63|15715.73|15635.73|15714.55|15634.55|9
1727092270000|2024-09-23 11:51:10|15715.31|15635.31|15715.33|15635.33|15715.49|15635.49|15715.09|15635.09|9
1727092280000|2024-09-23 11:51:20|15714.8|15634.8|15713.58|15633.58|15714.8|15634.8|15713.58|15633.58|9
1727092290000|2024-09-23 11:51:30|15713.57|15633.57|15712.52|15632.52|15713.57|15633.57|15712.52|15632.52|9
1727092300000|2024-09-23 11:51:40|15712.28|15632.28|15709.28|15629.28|15712.37|15632.37|15709.28|15629.28|9
1727092310000|2024-09-23 11:51:50|15709.23|15629.23|15708.34|15628.34|15709.23|15629.23|15708.34|15628.34|9
1727092320000|2024-09-23 11:52:00|15708.32|15628.32|15709.48|15629.48|15709.48|15629.48|15707.82|15627.82|10
1727092330000|2024-09-23 11:52:10|15709.5|15629.5|15709.45|15629.45|15709.88|15629.88|15709.45|15629.45|8
1727092340000|2024-09-23 11:52:20|15709.44|15629.44|15707.65|15627.65|15709.44|15629.44|15707.65|15627.65|9
1727092350000|2024-09-23 11:52:30|15707.63|15627.63|15706.51|15626.51|15707.63|15627.63|15706.51|15626.51|9
1727092360000|2024-09-23 11:52:40|15706.53|15626.53|15704.6|15624.6|15706.53|15626.53|15704.6|15624.6|9
1727092370000|2024-09-23 11:52:50|15704.59|15624.59|15703.03|15623.03|15704.59|15624.59|15703.03|15623.03|7
1727092380000|2024-09-23 11:53:00|15703.05|15623.05|15702.21|15622.21|15703.06|15623.06|15702.21|15622.21|10
1727092390000|2024-09-23 11:53:10|15701.54|15621.54|15701.85|15621.85|15701.96|15621.96|15701.54|15621.54|8
1727092400000|2024-09-23 11:53:20|15701.76|15621.76|15702.64|15622.64|15702.82|15622.82|15701.76|15621.76|10
1727092410000|2024-09-23 11:53:30|15702.99|15622.99|15705.15|15625.15|15705.15|15625.15|15702.99|15622.99|10
1727092420000|2024-09-23 11:53:40|15705.32|15625.32|15706.18|15626.18|15706.27|15626.27|15705.32|15625.32|9
1727092430000|2024-09-23 11:53:50|15706.19|15626.19|15707.13|15627.13|15707.13|15627.13|15706.19|15626.19|10
1727092440000|2024-09-23 11:54:00|15707.1|15627.1|15707.34|15627.34|15707.34|15627.34|15706.34|15626.34|10
1727092450000|2024-09-23 11:54:10|15707.37|15627.37|15705.14|15625.14|15707.37|15627.37|15705.14|15625.14|9
1727092460000|2024-09-23 11:54:20|15703.77|15623.77|15700.7|15620.7|15703.77|15623.77|15700.7|15620.7|10
1727092470000|2024-09-23 11:54:30|15700.89|15620.89|15699.33|15619.33|15700.89|15620.89|15699.33|15619.33|10
1727092480000|2024-09-23 11:54:40|15699.14|15619.14|15701.07|15621.07|15701.07|15621.07|15699.1|15619.1|9
1727092490000|2024-09-23 11:54:50|15701.01|15621.01|15699.7|15619.7|15701.01|15621.01|15699.7|15619.7|9
1727092500000|2024-09-23 11:55:00|15699.76|15619.76|15697.86|15617.86|15699.76|15619.76|15697.86|15617.86|9
1727092510000|2024-09-23 11:55:10|15697.79|15617.79|15698.4|15618.4|15698.4|15618.4|15697.58|15617.58|8
1727092520000|2024-09-23 11:55:20|15698.33|15618.33|15695.74|15615.74|15698.42|15618.42|15695.74|15615.74|8
1727092530000|2024-09-23 11:55:30|15695.75|15615.75|15698.45|15618.45|15698.45|15618.45|15695.75|15615.75|10
1727092540000|2024-09-23 11:55:40|15698.43|15618.43|15698.68|15618.68|15698.91|15618.91|15698.43|15618.43|10
1727092550000|2024-09-23 11:55:50|15698.05|15618.05|15698.96|15618.96|15699.42|15619.42|15698.05|15618.05|9
1727092560000|2024-09-23 11:56:00|15698.48|15618.48|15697.21|15617.21|15698.75|15618.75|15697.16|15617.16|9
1727092570000|2024-09-23 11:56:10|15697.27|15617.27|15699.13|15619.13|15699.13|15619.13|15697.27|15617.27|9
1727092580000|2024-09-23 11:56:20|15699.14|15619.14|15698.73|15618.73|15699.29|15619.29|15698.73|15618.73|8
1727092590000|2024-09-23 11:56:30|15698.98|15618.98|15698.79|15618.79|15698.98|15618.98|15698.13|15618.13|6
1727092600000|2024-09-23 11:56:40|15698.78|15618.78|15697.73|15617.73|15698.91|15618.91|15697.73|15617.73|10
1727092610000|2024-09-23 11:56:50|15697.62|15617.62|15697.7|15617.7|15697.75|15617.75|15697.5|15617.5|8
1727092620000|2024-09-23 11:57:00|15697.72|15617.72|15695.73|15615.73|15697.88|15617.88|15695.73|15615.73|9
1727092630000|2024-09-23 11:57:10|15695.66|15615.66|15693.85|15613.85|15695.66|15615.66|15693.85|15613.85|7
1727092640000|2024-09-23 11:57:20|15694.25|15614.25|15695.66|15615.66|15695.66|15615.66|15694.2|15614.2|7
1727092650000|2024-09-23 11:57:30|15695.21|15615.21|15694.55|15614.55|15695.21|15615.21|15694.55|15614.55|6
1727092660000|2024-09-23 11:57:40|15694.69|15614.69|15694.42|15614.42|15695.27|15615.27|15694.42|15614.42|9
1727092670000|2024-09-23 11:57:50|15694.41|15614.41|15694.85|15614.85|15694.99|15614.99|15694.08|15614.08|8
1727092680000|2024-09-23 11:58:00|15694.84|15614.84|15694.39|15614.39|15694.84|15614.84|15693.93|15613.93|10
1727092690000|2024-09-23 11:58:10|15694.43|15614.43|15693.84|15613.84|15694.43|15614.43|15693.8|15613.8|9
1727092700000|2024-09-23 11:58:20|15693.83|15613.83|15693.97|15613.97|15693.97|15613.97|15692.18|15612.18|10
1727092710000|2024-09-23 11:58:30|15693.45|15613.45|15694.43|15614.43|15694.43|15614.43|15693.42|15613.42|10
1727092720000|2024-09-23 11:58:40|15694.46|15614.46|15693.9|15613.9|15694.47|15614.47|15693.86|15613.86|5
1727092730000|2024-09-23 11:58:50|15694.03|15614.03|15693.99|15613.99|15694.05|15614.05|15693.99|15613.99|6
1727092740000|2024-09-23 11:59:00|15693.84|15613.84|15693.34|15613.34|15693.84|15613.84|15693.34|15613.34|9
1727092750000|2024-09-23 11:59:10|15692.98|15612.98|15693.42|15613.42|15693.42|15613.42|15692.97|15612.97|9
1727092760000|2024-09-23 11:59:20|15693.57|15613.57|15691.45|15611.45|15693.57|15613.57|15691.16|15611.16|9
1727092770000|2024-09-23 11:59:30|15691.52|15611.52|15692.36|15612.36|15692.36|15612.36|15691.41|15611.41|7
1727092780000|2024-09-23 11:59:40|15692.42|15612.42|15693.09|15613.09|15693.09|15613.09|15692.42|15612.42|7
1727092790000|2024-09-23 11:59:50|15693.59|15613.59|15694.4|15614.4|15694.4|15614.4|15693.59|15613.59|7
1727092800000|2024-09-23 12:00:00|15694.45|15614.45|15693.89|15613.89|15694.48|15614.48|15693.88|15613.88|7
1727092810000|2024-09-23 12:00:10|15693.86|15613.86|15694.73|15614.73|15695.02|15615.02|15693.55|15613.55|10
1727092820000|2024-09-23 12:00:20|15694.98|15614.98|15696.81|15616.81|15697.27|15617.27|15694.53|15614.53|10
1727092830000|2024-09-23 12:00:30|15697.1|15617.1|15698.15|15618.15|15698.15|15618.15|15697.1|15617.1|10
1727092840000|2024-09-23 12:00:40|15697.97|15617.97|15698.1|15618.1|15698.27|15618.27|15697.97|15617.97|7
1727092850000|2024-09-23 12:00:50|15698.07|15618.07|15697.81|15617.81|15698.2|15618.2|15697.78|15617.78|10
1727092860000|2024-09-23 12:01:00|15700.83|15620.83|15698.29|15618.29|15700.83|15620.83|15698.28|15618.28|9
1727092870000|2024-09-23 12:01:10|15698.28|15618.28|15697.09|15617.09|15698.31|15618.31|15697.09|15617.09|9
1727092880000|2024-09-23 12:01:20|15697.71|15617.71|15699.28|15619.28|15699.35|15619.35|15697.71|15617.71|10
1727092890000|2024-09-23 12:01:30|15699.31|15619.31|15700.28|15620.28|15701.37|15621.37|15699.31|15619.31|7
1727092900000|2024-09-23 12:01:40|15700.37|15620.37|15700.1|15620.1|15700.94|15620.94|15699.47|15619.47|8
1727092910000|2024-09-23 12:01:50|15700.05|15620.05|15698.66|15618.66|15700.05|15620.05|15698.66|15618.66|9
1727092920000|2024-09-23 12:02:00|15698.25|15618.25|15696.95|15616.95|15698.25|15618.25|15696.88|15616.88|6
1727092930000|2024-09-23 12:02:10|15696.98|15616.98|15696.5|15616.5|15696.99|15616.99|15696.11|15616.11|8
1727092940000|2024-09-23 12:02:20|15696.66|15616.66|15695.48|15615.48|15696.66|15616.66|15695.36|15615.36|8
1727092950000|2024-09-23 12:02:30|15694.79|15614.79|15692.96|15612.96|15694.92|15614.92|15692.96|15612.96|10
1727092960000|2024-09-23 12:02:40|15692.89|15612.89|15693.18|15613.18|15693.73|15613.73|15692.89|15612.89|9
1727092970000|2024-09-23 12:02:50|15693.17|15613.17|15693.38|15613.38|15693.42|15613.42|15692.87|15612.87|10
1727092980000|2024-09-23 12:03:00|15693.39|15613.39|15693.77|15613.77|15693.77|15613.77|15691.11|15611.11|10
1727092990000|2024-09-23 12:03:10|15693.99|15613.99|15694.94|15614.94|15695.39|15615.39|15693.99|15613.99|10
1727093000000|2024-09-23 12:03:20|15694.83|15614.83|15695.95|15615.95|15696.18|15616.18|15694.83|15614.83|9
1727093010000|2024-09-23 12:03:30|15695.7|15615.7|15698.12|15618.12|15698.12|15618.12|15695.7|15615.7|9
1727093020000|2024-09-23 12:03:40|15698.05|15618.05|15698.01|15618.01|15698.18|15618.18|15697.71|15617.71|10
1727093030000|2024-09-23 12:03:50|15697.63|15617.63|15697.61|15617.61|15697.79|15617.79|15697.55|15617.55|9
1727093040000|2024-09-23 12:04:00|15697.37|15617.37|15697.07|15617.07|15697.37|15617.37|15696.92|15616.92|9
1727093050000|2024-09-23 12:04:10|15696.83|15616.83|15699.9|15619.9|15699.9|15619.9|15696.43|15616.43|6
1727093060000|2024-09-23 12:04:20|15700.08|15620.08|15700.8|15620.8|15701.56|15621.56|15700.08|15620.08|8
1727093070000|2024-09-23 12:04:30|15700.75|15620.75|15700.77|15620.77|15700.77|15620.77|15699.96|15619.96|7
1727093080000|2024-09-23 12:04:40|15700.63|15620.63|15702.69|15622.69|15703.04|15623.04|15700.4|15620.4|8
1727093090000|2024-09-23 12:04:50|15702.65|15622.65|15704.07|15624.07|15704.07|15624.07|15702.65|15622.65|9
1727093100000|2024-09-23 12:05:00|15704.44|15624.44|15704.73|15624.73|15704.99|15624.99|15704.44|15624.44|7
1727093110000|2024-09-23 12:05:10|15704.87|15624.87|15707.02|15627.02|15707.09|15627.09|15704.87|15624.87|9
1727093120000|2024-09-23 12:05:20|15706.61|15626.61|15706.17|15626.17|15706.62|15626.62|15705.79|15625.79|10
1727093130000|2024-09-23 12:05:30|15706.16|15626.16|15706.77|15626.77|15706.77|15626.77|15706.14|15626.14|6
1727093140000|2024-09-23 12:05:40|15706.8|15626.8|15708.92|15628.92|15708.92|15628.92|15706.8|15626.8|10
1727093150000|2024-09-23 12:05:50|15708.98|15628.98|15708.86|15628.86|15709.1|15629.1|15708.85|15628.85|9
1727093160000|2024-09-23 12:06:00|15708.87|15628.87|15708.84|15628.84|15708.87|15628.87|15708.49|15628.49|9
1727093170000|2024-09-23 12:06:10|15708.87|15628.87|15708.22|15628.22|15708.87|15628.87|15707.8|15627.8|8
1727093180000|2024-09-23 12:06:20|15708.11|15628.11|15707.78|15627.78|15708.18|15628.18|15707.71|15627.71|10
1727093190000|2024-09-23 12:06:30|15708.05|15628.05|15707.72|15627.72|15708.39|15628.39|15707.72|15627.72|9
1727093200000|2024-09-23 12:06:40|15707.71|15627.71|15707.67|15627.67|15708.02|15628.02|15707.23|15627.23|7
1727093210000|2024-09-23 12:06:50|15707.65|15627.65|15708.6|15628.6|15708.61|15628.61|15707.65|15627.65|9
1727093220000|2024-09-23 12:07:00|15708.61|15628.61|15708.93|15628.93|15708.93|15628.93|15708.61|15628.61|7
1727093230000|2024-09-23 12:07:10|15709.03|15629.03|15709.42|15629.42|15710.66|15630.66|15709.03|15629.03|10
1727093240000|2024-09-23 12:07:20|15709.34|15629.34|15708.83|15628.83|15709.38|15629.38|15708.76|15628.76|7
1727093250000|2024-09-23 12:07:30|15708.8|15628.8|15705.11|15625.11|15708.8|15628.8|15704.47|15624.47|10
1727093260000|2024-09-23 12:07:40|15705.37|15625.37|15705.5|15625.5|15705.76|15625.76|15705.11|15625.11|10
1727093270000|2024-09-23 12:07:50|15705.52|15625.52|15705.79|15625.79|15705.79|15625.79|15705.46|15625.46|10
1727093280000|2024-09-23 12:08:00|15705.8|15625.8|15705.07|15625.07|15705.94|15625.94|15705.02|15625.02|9
1727093290000|2024-09-23 12:08:10|15705.42|15625.42|15704.56|15624.56|15705.42|15625.42|15704.09|15624.09|10
1727093300000|2024-09-23 12:08:20|15704.55|15624.55|15704|15624|15704.55|15624.55|15704|15624|6
1727093310000|2024-09-23 12:08:30|15703.99|15623.99|15706.38|15626.38|15706.38|15626.38|15703.77|15623.77|10
1727093320000|2024-09-23 12:08:40|15706.39|15626.39|15706.08|15626.08|15706.39|15626.39|15706.08|15626.08|9
1727093330000|2024-09-23 12:08:50|15705.47|15625.47|15702.02|15622.02|15705.47|15625.47|15702.02|15622.02|10
1727093340000|2024-09-23 12:09:00|15701.33|15621.33|15698.66|15618.66|15701.33|15621.33|15697.72|15617.72|10
1727093350000|2024-09-23 12:09:10|15698.31|15618.31|15694.82|15614.82|15698.31|15618.31|15694.45|15614.45|9
1727093360000|2024-09-23 12:09:20|15694.83|15614.83|15694.41|15614.41|15694.83|15614.83|15693.78|15613.78|9
1727093370000|2024-09-23 12:09:30|15694.4|15614.4|15693.57|15613.57|15694.4|15614.4|15693.54|15613.54|7
1727093380000|2024-09-23 12:09:40|15692.77|15612.77|15694.01|15614.01|15694.19|15614.19|15692.62|15612.62|9
1727093390000|2024-09-23 12:09:50|15693.98|15613.98|15694.36|15614.36|15694.61|15614.61|15693.91|15613.91|9
1727093400000|2024-09-23 12:10:00|15693.63|15613.63|15693.35|15613.35|15694.02|15614.02|15692.88|15612.88|10
1727093410000|2024-09-23 12:10:10|15693.69|15613.69|15695.13|15615.13|15695.13|15615.13|15693.69|15613.69|10
1727093420000|2024-09-23 12:10:20|15694.89|15614.89|15694.77|15614.77|15694.89|15614.89|15694.24|15614.24|10
1727093430000|2024-09-23 12:10:30|15696.2|15616.2|15693.28|15613.28|15696.2|15616.2|15692.95|15612.95|9
1727093440000|2024-09-23 12:10:40|15693.64|15613.64|15693.69|15613.69|15693.69|15613.69|15693.32|15613.32|6
1727093450000|2024-09-23 12:10:50|15696.34|15616.34|15695.59|15615.59|15696.34|15616.34|15695.42|15615.42|7
1727093460000|2024-09-23 12:11:00|15695.64|15615.64|15694.05|15614.05|15695.64|15615.64|15694.05|15614.05|10
1727093470000|2024-09-23 12:11:10|15693.96|15613.96|15693.4|15613.4|15694.6|15614.6|15693.4|15613.4|9
1727093480000|2024-09-23 12:11:20|15693.38|15613.38|15694.3|15614.3|15694.31|15614.31|15693.25|15613.25|8
1727093490000|2024-09-23 12:11:30|15694.32|15614.32|15694.05|15614.05|15694.4|15614.4|15694.05|15614.05|7
1727093500000|2024-09-23 12:11:40|15693.51|15613.51|15692.93|15612.93|15693.51|15613.51|15692.93|15612.93|6
1727093510000|2024-09-23 12:11:50|15693.41|15613.41|15693.16|15613.16|15693.41|15613.41|15693.14|15613.14|9
1727093520000|2024-09-23 12:12:00|15692.84|15612.84|15690.56|15610.56|15692.91|15612.91|15690.56|15610.56|9
1727093530000|2024-09-23 12:12:10|15690.77|15610.77|15689.47|15609.47|15690.77|15610.77|15689.33|15609.33|9
1727093540000|2024-09-23 12:12:20|15689.46|15609.46|15689.6|15609.6|15689.6|15609.6|15689.43|15609.43|7
1727093550000|2024-09-23 12:12:30|15689.49|15609.49|15689.86|15609.86|15689.86|15609.86|15689.49|15609.49|8
1727093560000|2024-09-23 12:12:40|15689.89|15609.89|15686.93|15606.93|15689.89|15609.89|15686.93|15606.93|10
1727093570000|2024-09-23 12:12:50|15686.08|15606.08|15687.3|15607.3|15687.33|15607.33|15686.06|15606.06|8
1727093580000|2024-09-23 12:13:00|15687.23|15607.23|15687.09|15607.09|15687.23|15607.23|15686.16|15606.16|10
1727093590000|2024-09-23 12:13:10|15686.94|15606.94|15686|15606|15687.09|15607.09|15685.99|15605.99|9
1727093600000|2024-09-23 12:13:20|15686.04|15606.04|15683.35|15603.35|15686.04|15606.04|15683.34|15603.34|9
1727093610000|2024-09-23 12:13:30|15683.31|15603.31|15683.59|15603.59|15683.71|15603.71|15683.02|15603.02|9
1727093620000|2024-09-23 12:13:40|15683.58|15603.58|15681.13|15601.13|15683.58|15603.58|15680.18|15600.18|9
1727093630000|2024-09-23 12:13:50|15681.04|15601.04|15680.48|15600.48|15681.04|15601.04|15680.48|15600.48|7
1727093640000|2024-09-23 12:14:00|15679.84|15599.84|15677.74|15597.74|15679.84|15599.84|15677.74|15597.74|10
1727093650000|2024-09-23 12:14:10|15677.73|15597.73|15676.49|15596.49|15677.73|15597.73|15675.5|15595.5|8
1727093660000|2024-09-23 12:14:20|15676.36|15596.36|15676.03|15596.03|15676.36|15596.36|15675.86|15595.86|8
1727093670000|2024-09-23 12:14:30|15675.93|15595.93|15675.7|15595.7|15675.93|15595.93|15675.34|15595.34|8
1727093680000|2024-09-23 12:14:40|15675.72|15595.72|15675.64|15595.64|15675.72|15595.72|15675.63|15595.63|8
1727093690000|2024-09-23 12:14:50|15675.65|15595.65|15678.67|15598.67|15678.67|15598.67|15675.62|15595.62|9
1727093700000|2024-09-23 12:15:00|15679.78|15599.78|15683.66|15603.66|15683.66|15603.66|15679.78|15599.78|10
1727093710000|2024-09-23 12:15:10|15683.8|15603.8|15686.53|15606.53|15686.53|15606.53|15683.8|15603.8|10
1727093720000|2024-09-23 12:15:20|15686.69|15606.69|15686.43|15606.43|15686.93|15606.93|15686.39|15606.39|9
1727093730000|2024-09-23 12:15:30|15686.51|15606.51|15687.24|15607.24|15687.62|15607.62|15686.51|15606.51|10
1727093740000|2024-09-23 12:15:40|15686.59|15606.59|15685.49|15605.49|15686.59|15606.59|15685.49|15605.49|10
1727093750000|2024-09-23 12:15:50|15685.51|15605.51|15685.74|15605.74|15685.74|15605.74|15685.26|15605.26|9
1727093760000|2024-09-23 12:16:00|15687.36|15607.36|15685.53|15605.53|15687.36|15607.36|15685.39|15605.39|10
1727093770000|2024-09-23 12:16:10|15685.57|15605.57|15684.23|15604.23|15685.57|15605.57|15683.96|15603.96|10
1727093780000|2024-09-23 12:16:20|15684.22|15604.22|15682.28|15602.28|15684.22|15604.22|15682.28|15602.28|10
1727093790000|2024-09-23 12:16:30|15682.18|15602.18|15682.1|15602.1|15683.08|15603.08|15681.59|15601.59|9
1727093800000|2024-09-23 12:16:40|15682.01|15602.01|15682.77|15602.77|15683|15603|15681.36|15601.36|8
1727093810000|2024-09-23 12:16:50|15683.48|15603.48|15683.61|15603.61|15683.72|15603.72|15683.03|15603.03|9
1727093820000|2024-09-23 12:17:00|15683.59|15603.59|15684.16|15604.16|15684.16|15604.16|15683.46|15603.46|8
1727093830000|2024-09-23 12:17:10|15684.52|15604.52|15682.38|15602.38|15684.52|15604.52|15682.38|15602.38|9
1727093840000|2024-09-23 12:17:20|15682.37|15602.37|15683.19|15603.19|15683.22|15603.22|15682.37|15602.37|8
1727093850000|2024-09-23 12:17:30|15683.1|15603.1|15682.6|15602.6|15683.72|15603.72|15682.04|15602.04|10
1727093860000|2024-09-23 12:17:40|15682.61|15602.61|15681.78|15601.78|15682.61|15602.61|15681.78|15601.78|10
1727093870000|2024-09-23 12:17:50|15682.14|15602.14|15682.01|15602.01|15682.14|15602.14|15681.58|15601.58|8
1727093880000|2024-09-23 12:18:00|15682.02|15602.02|15683.56|15603.56|15683.56|15603.56|15681.53|15601.53|10
1727093890000|2024-09-23 12:18:10|15683.16|15603.16|15684.55|15604.55|15684.73|15604.73|15683.16|15603.16|10
1727093900000|2024-09-23 12:18:20|15684.44|15604.44|15685.4|15605.4|15685.93|15605.93|15684.44|15604.44|9
1727093910000|2024-09-23 12:18:30|15685.42|15605.42|15685.5|15605.5|15685.5|15605.5|15685.25|15605.25|9
1727093920000|2024-09-23 12:18:40|15685.52|15605.52|15684.81|15604.81|15685.53|15605.53|15684.61|15604.61|9
1727093930000|2024-09-23 12:18:50|15684.84|15604.84|15686.27|15606.27|15686.28|15606.28|15684.81|15604.81|10
1727093940000|2024-09-23 12:19:00|15686.34|15606.34|15686.39|15606.39|15686.39|15606.39|15684.81|15604.81|10
1727093950000|2024-09-23 12:19:10|15686.48|15606.48|15686.68|15606.68|15686.68|15606.68|15686.15|15606.15|9
1727093960000|2024-09-23 12:19:20|15686.69|15606.69|15689.21|15609.21|15689.21|15609.21|15686.69|15606.69|10
1727093970000|2024-09-23 12:19:30|15689.23|15609.23|15688.53|15608.53|15689.26|15609.26|15688.5|15608.5|10
1727093980000|2024-09-23 12:19:40|15689.02|15609.02|15689.04|15609.04|15689.14|15609.14|15689|15609|6
1727093990000|2024-09-23 12:19:50|15688.8|15608.8|15688.34|15608.34|15688.8|15608.8|15688.01|15608.01|7
1727094000000|2024-09-23 12:20:00|15688.35|15608.35|15685.85|15605.85|15688.35|15608.35|15685.85|15605.85|8
1727094010000|2024-09-23 12:20:10|15686.04|15606.04|15686.18|15606.18|15686.18|15606.18|15685.84|15605.84|8
1727094020000|2024-09-23 12:20:20|15686.36|15606.36|15686.73|15606.73|15686.73|15606.73|15686.18|15606.18|10
1727094030000|2024-09-23 12:20:30|15686.74|15606.74|15688.66|15608.66|15688.66|15608.66|15686.74|15606.74|9
1727094040000|2024-09-23 12:20:40|15688.67|15608.67|15689.41|15609.41|15689.41|15609.41|15688.67|15608.67|9
1727094050000|2024-09-23 12:20:50|15690.07|15610.07|15689.04|15609.04|15690.07|15610.07|15689.04|15609.04|8
1727094060000|2024-09-23 12:21:00|15689|15609|15688.7|15608.7|15689.08|15609.08|15688.39|15608.39|5
1727094070000|2024-09-23 12:21:10|15688.71|15608.71|15692.34|15612.34|15692.34|15612.34|15688.67|15608.67|8
1727094080000|2024-09-23 12:21:20|15692.13|15612.13|15696.48|15616.48|15696.48|15616.48|15692.08|15612.08|10
1727094090000|2024-09-23 12:21:30|15696.49|15616.49|15694.62|15614.62|15696.49|15616.49|15694.62|15614.62|8
1727094100000|2024-09-23 12:21:40|15694.71|15614.71|15695.83|15615.83|15695.83|15615.83|15694.71|15614.71|10
1727094110000|2024-09-23 12:21:50|15695.86|15615.86|15696.27|15616.27|15696.27|15616.27|15695.86|15615.86|8
1727094120000|2024-09-23 12:22:00|15696.33|15616.33|15696.09|15616.09|15696.33|15616.33|15693.88|15613.88|9
1727094130000|2024-09-23 12:22:10|15695.95|15615.95|15696.62|15616.62|15696.62|15616.62|15695.95|15615.95|9
1727094140000|2024-09-23 12:22:20|15697.41|15617.41|15696.45|15616.45|15697.41|15617.41|15696.45|15616.45|10
1727094150000|2024-09-23 12:22:30|15696.31|15616.31|15695.98|15615.98|15696.31|15616.31|15695.97|15615.97|7
1727094160000|2024-09-23 12:22:40|15695.94|15615.94|15695.81|15615.81|15695.94|15615.94|15695.8|15615.8|8
1727094170000|2024-09-23 12:22:50|15695.85|15615.85|15697.1|15617.1|15697.1|15617.1|15695.85|15615.85|8
1727094180000|2024-09-23 12:23:00|15697.16|15617.16|15700.06|15620.06|15700.15|15620.15|15697.03|15617.03|8
1727094190000|2024-09-23 12:23:10|15700.07|15620.07|15703.95|15623.95|15704.67|15624.67|15699.11|15619.11|9
1727094200000|2024-09-23 12:23:20|15705.16|15625.16|15704.86|15624.86|15705.32|15625.32|15704.52|15624.52|10
1727094210000|2024-09-23 12:23:30|15704.91|15624.91|15705.66|15625.66|15705.66|15625.66|15704.33|15624.33|10
1727094220000|2024-09-23 12:23:40|15704.95|15624.95|15705.07|15625.07|15705.32|15625.32|15703.92|15623.92|9
1727094230000|2024-09-23 12:23:50|15704.75|15624.75|15704.77|15624.77|15704.78|15624.78|15704.69|15624.69|6
1727094240000|2024-09-23 12:24:00|15704.84|15624.84|15705.1|15625.1|15705.1|15625.1|15704.44|15624.44|8
1727094250000|2024-09-23 12:24:10|15705.29|15625.29|15705.88|15625.88|15705.88|15625.88|15705.29|15625.29|4
1727094260000|2024-09-23 12:24:20|15705.89|15625.89|15707.39|15627.39|15707.39|15627.39|15705.89|15625.89|9
1727094270000|2024-09-23 12:24:30|15707.25|15627.25|15708.47|15628.47|15709.23|15629.23|15707.25|15627.25|10
1727094280000|2024-09-23 12:24:40|15708.46|15628.46|15709.12|15629.12|15709.12|15629.12|15707.68|15627.68|9
1727094290000|2024-09-23 12:24:50|15712.39|15632.39|15713.63|15633.63|15714.23|15634.23|15712.39|15632.39|10
1727094300000|2024-09-23 12:25:00|15714.05|15634.05|15713.07|15633.07|15714.23|15634.23|15713.05|15633.05|10
1727094310000|2024-09-23 12:25:10|15712.72|15632.72|15711.38|15631.38|15712.72|15632.72|15711.38|15631.38|10
1727094320000|2024-09-23 12:25:20|15711.34|15631.34|15711.84|15631.84|15711.89|15631.89|15711.32|15631.32|5
1727094330000|2024-09-23 12:25:30|15712.84|15632.84|15712.44|15632.44|15713.25|15633.25|15712.1|15632.1|10
1727094340000|2024-09-23 12:25:40|15712.45|15632.45|15712.45|15632.45|15713.04|15633.04|15712.27|15632.27|7
1727094350000|2024-09-23 12:25:50|15712.44|15632.44|15711.19|15631.19|15712.44|15632.44|15711.19|15631.19|8
1727094360000|2024-09-23 12:26:00|15711.18|15631.18|15709.92|15629.92|15711.18|15631.18|15709.89|15629.89|10
1727094370000|2024-09-23 12:26:10|15709.73|15629.73|15709.74|15629.74|15710.19|15630.19|15709.62|15629.62|7
1727094380000|2024-09-23 12:26:20|15709.7|15629.7|15710.01|15630.01|15710.46|15630.46|15709.7|15629.7|7
1727094390000|2024-09-23 12:26:30|15710.02|15630.02|15712.19|15632.19|15712.19|15632.19|15709.92|15629.92|9
1727094400000|2024-09-23 12:26:40|15711.59|15631.59|15711.62|15631.62|15712.18|15632.18|15711.26|15631.26|8
1727094410000|2024-09-23 12:26:50|15711.6|15631.6|15710.71|15630.71|15711.6|15631.6|15710.71|15630.71|9
1727094420000|2024-09-23 12:27:00|15710.51|15630.51|15711.42|15631.42|15711.42|15631.42|15710.43|15630.43|9
1727094430000|2024-09-23 12:27:10|15711.18|15631.18|15712.9|15632.9|15712.9|15632.9|15711.18|15631.18|9
1727094440000|2024-09-23 12:27:20|15713.25|15633.25|15715.75|15635.75|15715.79|15635.79|15713.25|15633.25|10
1727094450000|2024-09-23 12:27:30|15715.74|15635.74|15716.36|15636.36|15716.41|15636.41|15715.72|15635.72|7
1727094460000|2024-09-23 12:27:40|15716.38|15636.38|15716.22|15636.22|15716.92|15636.92|15716.22|15636.22|8
1727094470000|2024-09-23 12:27:50|15716.13|15636.13|15713.99|15633.99|15716.13|15636.13|15713.41|15633.41|10
1727094480000|2024-09-23 12:28:00|15713.98|15633.98|15712.78|15632.78|15713.98|15633.98|15712.61|15632.61|8
1727094490000|2024-09-23 12:28:10|15712.77|15632.77|15711.45|15631.45|15712.93|15632.93|15711.45|15631.45|7
1727094500000|2024-09-23 12:28:20|15711.57|15631.57|15712.21|15632.21|15712.21|15632.21|15711.51|15631.51|9
1727094510000|2024-09-23 12:28:30|15713.96|15633.96|15716.97|15636.97|15716.97|15636.97|15712.55|15632.55|9
1727094520000|2024-09-23 12:28:40|15716.34|15636.34|15717.07|15637.07|15717.36|15637.36|15716.34|15636.34|10
1727094530000|2024-09-23 12:28:50|15717.08|15637.08|15721.31|15641.31|15721.31|15641.31|15717.08|15637.08|10
1727094540000|2024-09-23 12:29:00|15722.01|15642.01|15721.46|15641.46|15722.3|15642.3|15721.36|15641.36|9
1727094550000|2024-09-23 12:29:10|15721.45|15641.45|15720.87|15640.87|15721.61|15641.61|15720.87|15640.87|9
1727094560000|2024-09-23 12:29:20|15720.91|15640.91|15720.43|15640.43|15721.19|15641.19|15720.33|15640.33|10
1727094570000|2024-09-23 12:29:30|15720.07|15640.07|15718.89|15638.89|15720.31|15640.31|15718.89|15638.89|9
1727094580000|2024-09-23 12:29:40|15719.22|15639.22|15720.8|15640.8|15720.8|15640.8|15719.22|15639.22|9
1727094590000|2024-09-23 12:29:50|15720.82|15640.82|15721.6|15641.6|15721.7|15641.7|15720.48|15640.48|10
1727094600000|2024-09-23 12:30:00|15721.56|15641.56|15721.09|15641.09|15721.56|15641.56|15720.43|15640.43|9
1727094610000|2024-09-23 12:30:10|15720.95|15640.95|15721.01|15641.01|15721.09|15641.09|15719.96|15639.96|9
1727094620000|2024-09-23 12:30:20|15721.02|15641.02|15719.02|15639.02|15721.06|15641.06|15719.01|15639.01|6
1727094630000|2024-09-23 12:30:30|15719.54|15639.54|15719.58|15639.58|15719.84|15639.84|15718.58|15638.58|10
1727094640000|2024-09-23 12:30:40|15719.83|15639.83|15720.63|15640.63|15720.63|15640.63|15719.34|15639.34|10
1727094650000|2024-09-23 12:30:50|15720.69|15640.69|15721.77|15641.77|15721.77|15641.77|15720.69|15640.69|9
1727094660000|2024-09-23 12:31:00|15721.78|15641.78|15719.88|15639.88|15721.78|15641.78|15719.88|15639.88|10
1727094670000|2024-09-23 12:31:10|15720.7|15640.7|15719.56|15639.56|15720.7|15640.7|15719.56|15639.56|9
1727094680000|2024-09-23 12:31:20|15719.55|15639.55|15717.59|15637.59|15720.17|15640.17|15717.54|15637.54|8
1727094690000|2024-09-23 12:31:30|15717.58|15637.58|15718.24|15638.24|15718.74|15638.74|15717.52|15637.52|10
1727094700000|2024-09-23 12:31:40|15718.04|15638.04|15718.57|15638.57|15719.16|15639.16|15718.04|15638.04|8
1727094710000|2024-09-23 12:31:50|15718.23|15638.23|15717.99|15637.99|15718.23|15638.23|15717.86|15637.86|9
1727094720000|2024-09-23 12:32:00|15717.83|15637.83|15717.97|15637.97|15717.97|15637.97|15716.98|15636.98|10
1727094730000|2024-09-23 12:32:10|15717.95|15637.95|15718.12|15638.12|15718.31|15638.31|15717.94|15637.94|8
1727094740000|2024-09-23 12:32:20|15717.98|15637.98|15716.56|15636.56|15717.98|15637.98|15716.1|15636.1|7
1727094750000|2024-09-23 12:32:30|15716.91|15636.91|15716.79|15636.79|15717.04|15637.04|15716.78|15636.78|8
1727094760000|2024-09-23 12:32:40|15716.78|15636.78|15717.25|15637.25|15717.42|15637.42|15716.72|15636.72|8
1727094770000|2024-09-23 12:32:50|15717.24|15637.24|15716.77|15636.77|15717.41|15637.41|15716.58|15636.58|9
1727094780000|2024-09-23 12:33:00|15716.43|15636.43|15715.92|15635.92|15716.43|15636.43|15714.98|15634.98|10
1727094790000|2024-09-23 12:33:10|15715.56|15635.56|15715.36|15635.36|15715.56|15635.56|15715.28|15635.28|7
1727094800000|2024-09-23 12:33:20|15715.42|15635.42|15717.49|15637.49|15717.51|15637.51|15715.29|15635.29|10
1727094810000|2024-09-23 12:33:30|15717.76|15637.76|15718.41|15638.41|15718.53|15638.53|15717.76|15637.76|9
1727094820000|2024-09-23 12:33:40|15718.38|15638.38|15717.75|15637.75|15718.38|15638.38|15717.62|15637.62|8
1727094830000|2024-09-23 12:33:50|15717.39|15637.39|15717.6|15637.6|15717.6|15637.6|15716.62|15636.62|10
1727094840000|2024-09-23 12:34:00|15717.27|15637.27|15713.77|15633.77|15717.27|15637.27|15713.75|15633.75|10
1727094850000|2024-09-23 12:34:10|15713.76|15633.76|15710.27|15630.27|15713.76|15633.76|15708.6|15628.6|10
1727094860000|2024-09-23 12:34:20|15711.08|15631.08|15709.7|15629.7|15711.08|15631.08|15709.41|15629.41|8
1727094870000|2024-09-23 12:34:30|15710.22|15630.22|15709.86|15629.86|15710.52|15630.52|15709.84|15629.84|10
1727094880000|2024-09-23 12:34:40|15709.81|15629.81|15711.13|15631.13|15711.16|15631.16|15709.81|15629.81|7
1727094890000|2024-09-23 12:34:50|15711.14|15631.14|15711.81|15631.81|15711.97|15631.97|15711.14|15631.14|9
1727094900000|2024-09-23 12:35:00|15712.24|15632.24|15712.21|15632.21|15712.24|15632.24|15711.81|15631.81|10
1727094910000|2024-09-23 12:35:10|15713.25|15633.25|15712.92|15632.92|15713.32|15633.32|15712.92|15632.92|7
1727094920000|2024-09-23 12:35:20|15713.28|15633.28|15713.11|15633.11|15713.33|15633.33|15713.09|15633.09|8
1727094930000|2024-09-23 12:35:30|15713.05|15633.05|15711.99|15631.99|15713.05|15633.05|15711.82|15631.82|8
1727094940000|2024-09-23 12:35:40|15711.76|15631.76|15712.29|15632.29|15712.7|15632.7|15711.76|15631.76|7
1727094950000|2024-09-23 12:35:50|15712.14|15632.14|15711.82|15631.82|15712.19|15632.19|15711.82|15631.82|9
1727094960000|2024-09-23 12:36:00|15711.96|15631.96|15709.13|15629.13|15711.96|15631.96|15709.13|15629.13|10
1727094970000|2024-09-23 12:36:10|15709.11|15629.11|15709.2|15629.2|15709.36|15629.36|15708.49|15628.49|10
1727094980000|2024-09-23 12:36:20|15709.21|15629.21|15707.91|15627.91|15709.21|15629.21|15707.91|15627.91|9
1727094990000|2024-09-23 12:36:30|15707.93|15627.93|15706.12|15626.12|15708.15|15628.15|15706.12|15626.12|10
1727095000000|2024-09-23 12:36:40|15706.06|15626.06|15704.62|15624.62|15707.05|15627.05|15704.62|15624.62|9
1727095010000|2024-09-23 12:36:50|15704.67|15624.67|15705|15625|15705.03|15625.03|15704.6|15624.6|7
1727095020000|2024-09-23 12:37:00|15705.76|15625.76|15705.78|15625.78|15706.47|15626.47|15705.27|15625.27|10
1727095030000|2024-09-23 12:37:10|15706.34|15626.34|15706.66|15626.66|15706.86|15626.86|15706.27|15626.27|8
1727095040000|2024-09-23 12:37:20|15706.69|15626.69|15707.23|15627.23|15707.23|15627.23|15706.32|15626.32|9
1727095050000|2024-09-23 12:37:30|15706.28|15626.28|15706.46|15626.46|15706.47|15626.47|15705.78|15625.78|10
1727095060000|2024-09-23 12:37:40|15706.55|15626.55|15707.64|15627.64|15708.13|15628.13|15706.55|15626.55|9
1727095070000|2024-09-23 12:37:50|15707.77|15627.77|15707.84|15627.84|15707.94|15627.94|15707.77|15627.77|9
1727095080000|2024-09-23 12:38:00|15707.85|15627.85|15706.45|15626.45|15707.85|15627.85|15706.45|15626.45|8
1727095090000|2024-09-23 12:38:10|15706.12|15626.12|15705.61|15625.61|15706.12|15626.12|15705.17|15625.17|10
1727095100000|2024-09-23 12:38:20|15705.73|15625.73|15706.75|15626.75|15706.83|15626.83|15705.73|15625.73|9
1727095110000|2024-09-23 12:38:30|15706.8|15626.8|15705.57|15625.57|15706.8|15626.8|15704.28|15624.28|8
1727095120000|2024-09-23 12:38:40|15705.58|15625.58|15703.14|15623.14|15705.59|15625.59|15703.14|15623.14|8
1727095130000|2024-09-23 12:38:50|15703.09|15623.09|15702.6|15622.6|15703.42|15623.42|15702.56|15622.56|10
1727095140000|2024-09-23 12:39:00|15701.5|15621.5|15700.74|15620.74|15701.5|15621.5|15700.21|15620.21|9
1727095150000|2024-09-23 12:39:10|15700.75|15620.75|15701.69|15621.69|15701.95|15621.95|15700.67|15620.67|8
1727095160000|2024-09-23 12:39:20|15701.93|15621.93|15701.67|15621.67|15701.93|15621.93|15700.94|15620.94|10
1727095170000|2024-09-23 12:39:30|15701.69|15621.69|15701.91|15621.91|15701.92|15621.92|15701.69|15621.69|7
1727095180000|2024-09-23 12:39:40|15701.93|15621.93|15701.85|15621.85|15702|15622|15701.85|15621.85|6
1727095190000|2024-09-23 12:39:50|15701.67|15621.67|15701.86|15621.86|15702.24|15622.24|15701.67|15621.67|9
1727095200000|2024-09-23 12:40:00|15701.45|15621.45|15698.87|15618.87|15701.45|15621.45|15698.56|15618.56|10
1727095210000|2024-09-23 12:40:10|15699.22|15619.22|15698.86|15618.86|15699.22|15619.22|15697.78|15617.78|10
1727095220000|2024-09-23 12:40:20|15698.81|15618.81|15699.01|15619.01|15699.01|15619.01|15698.81|15618.81|10
1727095230000|2024-09-23 12:40:30|15699.02|15619.02|15697.83|15617.83|15699.02|15619.02|15697.83|15617.83|10
1727095240000|2024-09-23 12:40:40|15697.84|15617.84|15696.77|15616.77|15697.9|15617.9|15696.77|15616.77|9
1727095250000|2024-09-23 12:40:50|15696.81|15616.81|15688.82|15608.82|15696.81|15616.81|15688.82|15608.82|9
1727095260000|2024-09-23 12:41:00|15688.72|15608.72|15686.17|15606.17|15688.72|15608.72|15686.17|15606.17|10
1727095270000|2024-09-23 12:41:10|15686.3|15606.3|15686.34|15606.34|15686.64|15606.64|15686.22|15606.22|10
1727095280000|2024-09-23 12:41:20|15685.87|15605.87|15684.92|15604.92|15686.33|15606.33|15684.92|15604.92|8
1727095290000|2024-09-23 12:41:30|15684.94|15604.94|15685.39|15605.39|15685.4|15605.4|15684.68|15604.68|7
1727095300000|2024-09-23 12:41:40|15684.57|15604.57|15684.61|15604.61|15684.77|15604.77|15684.05|15604.05|9
1727095310000|2024-09-23 12:41:50|15684.55|15604.55|15684.27|15604.27|15684.64|15604.64|15684.27|15604.27|10
1727095320000|2024-09-23 12:42:00|15684.26|15604.26|15684.16|15604.16|15684.26|15604.26|15684.02|15604.02|10
1727095330000|2024-09-23 12:42:10|15683.95|15603.95|15683.79|15603.79|15684.24|15604.24|15683.79|15603.79|8
1727095340000|2024-09-23 12:42:20|15684.01|15604.01|15682.35|15602.35|15684.22|15604.22|15682.31|15602.31|10
1727095350000|2024-09-23 12:42:30|15682.31|15602.31|15682.54|15602.54|15682.56|15602.56|15682.25|15602.25|7
1727095360000|2024-09-23 12:42:40|15681.91|15601.91|15681.94|15601.94|15681.94|15601.94|15681.74|15601.74|9
1727095370000|2024-09-23 12:42:50|15681.91|15601.91|15679.73|15599.73|15681.91|15601.91|15678.66|15598.66|7
1727095380000|2024-09-23 12:43:00|15679.81|15599.81|15682.45|15602.45|15682.45|15602.45|15678.16|15598.16|9
1727095390000|2024-09-23 12:43:10|15683.28|15603.28|15684.29|15604.29|15684.6|15604.6|15683.28|15603.28|9
1727095400000|2024-09-23 12:43:20|15684.25|15604.25|15683.17|15603.17|15684.25|15604.25|15682.79|15602.79|10
1727095410000|2024-09-23 12:43:30|15683.13|15603.13|15681.9|15601.9|15683.13|15603.13|15681.68|15601.68|10
1727095420000|2024-09-23 12:43:40|15682.32|15602.32|15682.39|15602.39|15682.39|15602.39|15682.12|15602.12|10
1727095430000|2024-09-23 12:43:50|15682.09|15602.09|15682.5|15602.5|15682.5|15602.5|15681.97|15601.97|8
1727095440000|2024-09-23 12:44:00|15682.72|15602.72|15682.07|15602.07|15682.89|15602.89|15682.07|15602.07|9
1727095450000|2024-09-23 12:44:10|15681.84|15601.84|15680.98|15600.98|15681.84|15601.84|15680.98|15600.98|9
1727095460000|2024-09-23 12:44:20|15680.97|15600.97|15679.21|15599.21|15681.57|15601.57|15679.07|15599.07|9
1727095470000|2024-09-23 12:44:30|15679.2|15599.2|15678.66|15598.66|15679.39|15599.39|15678.66|15598.66|9
1727095480000|2024-09-23 12:44:40|15679.22|15599.22|15676.81|15596.81|15680.31|15600.31|15676.03|15596.03|8
1727095490000|2024-09-23 12:44:50|15677.5|15597.5|15676.63|15596.63|15677.58|15597.58|15676.56|15596.56|10
1727095500000|2024-09-23 12:45:00|15673.84|15593.84|15675.11|15595.11|15675.11|15595.11|15671.85|15591.85|10
1727095510000|2024-09-23 12:45:10|15674.9|15594.9|15673.19|15593.19|15675.55|15595.55|15673.19|15593.19|10
1727095520000|2024-09-23 12:45:20|15673.41|15593.41|15672.34|15592.34|15674.2|15594.2|15672.06|15592.06|10
1727095530000|2024-09-23 12:45:30|15672.17|15592.17|15671.42|15591.42|15672.17|15592.17|15671.42|15591.42|8
1727095540000|2024-09-23 12:45:40|15671.7|15591.7|15674.64|15594.64|15674.64|15594.64|15671.69|15591.69|8
1727095550000|2024-09-23 12:45:50|15674.12|15594.12|15673.72|15593.72|15674.17|15594.17|15673.13|15593.13|9
1727095560000|2024-09-23 12:46:00|15673.73|15593.73|15673.07|15593.07|15673.73|15593.73|15673.03|15593.03|9
1727095570000|2024-09-23 12:46:10|15673.79|15593.79|15673.72|15593.72|15673.79|15593.79|15672.46|15592.46|8
1727095580000|2024-09-23 12:46:20|15673.48|15593.48|15672.46|15592.46|15673.48|15593.48|15671.95|15591.95|10
1727095590000|2024-09-23 12:46:30|15672.43|15592.43|15673.56|15593.56|15673.56|15593.56|15670.9|15590.9|9
1727095600000|2024-09-23 12:46:40|15673.27|15593.27|15676.52|15596.52|15676.52|15596.52|15673.27|15593.27|10
1727095610000|2024-09-23 12:46:50|15676.21|15596.21|15677.44|15597.44|15677.44|15597.44|15676.21|15596.21|10
1727095620000|2024-09-23 12:47:00|15678.13|15598.13|15681.14|15601.14|15681.14|15601.14|15678.13|15598.13|10
1727095630000|2024-09-23 12:47:10|15681.16|15601.16|15680.04|15600.04|15681.33|15601.33|15680.04|15600.04|10
1727095640000|2024-09-23 12:47:20|15680.24|15600.24|15682.19|15602.19|15682.19|15602.19|15680.24|15600.24|10
1727095650000|2024-09-23 12:47:30|15682.67|15602.67|15684.02|15604.02|15684.66|15604.66|15682.66|15602.66|10
1727095660000|2024-09-23 12:47:40|15684.04|15604.04|15684.26|15604.26|15684.51|15604.51|15684.04|15604.04|10
1727095670000|2024-09-23 12:47:50|15684.32|15604.32|15685.6|15605.6|15685.6|15605.6|15684.32|15604.32|9
1727095680000|2024-09-23 12:48:00|15685.68|15605.68|15684.36|15604.36|15685.68|15605.68|15684.36|15604.36|10
1727095690000|2024-09-23 12:48:10|15684.97|15604.97|15684.99|15604.99|15685.01|15605.01|15684.71|15604.71|8
1727095700000|2024-09-23 12:48:20|15685.01|15605.01|15688.65|15608.65|15688.65|15608.65|15685.01|15605.01|10
1727095710000|2024-09-23 12:48:30|15688.64|15608.64|15687.33|15607.33|15689.25|15609.25|15687.33|15607.33|10
1727095720000|2024-09-23 12:48:40|15687.32|15607.32|15688.14|15608.14|15688.15|15608.15|15687.32|15607.32|6
1727095730000|2024-09-23 12:48:50|15689.22|15609.22|15690.14|15610.14|15690.14|15610.14|15689.22|15609.22|9
1727095740000|2024-09-23 12:49:00|15689.73|15609.73|15689.16|15609.16|15690.06|15610.06|15688.78|15608.78|9
1727095750000|2024-09-23 12:49:10|15688.49|15608.49|15686.08|15606.08|15688.49|15608.49|15686.08|15606.08|8
1727095760000|2024-09-23 12:49:20|15686.12|15606.12|15688.39|15608.39|15688.39|15608.39|15686.12|15606.12|10
1727095770000|2024-09-23 12:49:30|15688.48|15608.48|15689.12|15609.12|15689.56|15609.56|15688.48|15608.48|10
1727095780000|2024-09-23 12:49:40|15689.08|15609.08|15689.27|15609.27|15689.27|15609.27|15689.07|15609.07|5
1727095790000|2024-09-23 12:49:50|15689.28|15609.28|15688.98|15608.98|15689.3|15609.3|15688.98|15608.98|4
1727095800000|2024-09-23 12:50:00|15688.93|15608.93|15685.88|15605.88|15688.93|15608.93|15685.87|15605.87|9
1727095810000|2024-09-23 12:50:10|15685.8|15605.8|15683.82|15603.82|15685.8|15605.8|15683.82|15603.82|10
1727095820000|2024-09-23 12:50:20|15683.79|15603.79|15683.87|15603.87|15684.17|15604.17|15683.43|15603.43|9
1727095830000|2024-09-23 12:50:30|15683.83|15603.83|15683.84|15603.84|15683.86|15603.86|15683.8|15603.8|8
1727095840000|2024-09-23 12:50:40|15683.66|15603.66|15684.55|15604.55|15684.55|15604.55|15683.66|15603.66|9
1727095850000|2024-09-23 12:50:50|15683.8|15603.8|15682.93|15602.93|15684.39|15604.39|15682.93|15602.93|8
1727095860000|2024-09-23 12:51:00|15682.81|15602.81|15677.19|15597.19|15682.81|15602.81|15677.19|15597.19|10
1727095870000|2024-09-23 12:51:10|15676.46|15596.46|15677.58|15597.58|15677.58|15597.58|15676.38|15596.38|9
1727095880000|2024-09-23 12:51:20|15677.61|15597.61|15676.43|15596.43|15677.93|15597.93|15676.43|15596.43|9
1727095890000|2024-09-23 12:51:30|15676.59|15596.59|15671.84|15591.84|15676.59|15596.59|15671.84|15591.84|9
1727095900000|2024-09-23 12:51:40|15673.32|15593.32|15669.93|15589.93|15673.32|15593.32|15669.93|15589.93|10
1727095910000|2024-09-23 12:51:50|15667.9|15587.9|15665.6|15585.6|15667.9|15587.9|15664.08|15584.08|10
1727095920000|2024-09-23 12:52:00|15665.26|15585.26|15663.03|15583.03|15665.26|15585.26|15663.03|15583.03|10
1727095930000|2024-09-23 12:52:10|15664.25|15584.25|15664.25|15584.25|15664.25|15584.25|15663.66|15583.66|10
1727095940000|2024-09-23 12:52:20|15663.64|15583.64|15660.55|15580.55|15663.65|15583.65|15660.54|15580.54|9
1727095950000|2024-09-23 12:52:30|15660.45|15580.45|15661.96|15581.96|15661.96|15581.96|15659.98|15579.98|10
1727095960000|2024-09-23 12:52:40|15661.76|15581.76|15662.2|15582.2|15662.74|15582.74|15661.76|15581.76|9
1727095970000|2024-09-23 12:52:50|15662.23|15582.23|15660.06|15580.06|15662.23|15582.23|15660.06|15580.06|10
1727095980000|2024-09-23 12:53:00|15660.55|15580.55|15664.16|15584.16|15664.16|15584.16|15660.55|15580.55|10
1727095990000|2024-09-23 12:53:10|15662.95|15582.95|15662.43|15582.43|15663.61|15583.61|15662.43|15582.43|8
1727096000000|2024-09-23 12:53:20|15662.45|15582.45|15665.49|15585.49|15665.49|15585.49|15662.45|15582.45|9
1727096010000|2024-09-23 12:53:30|15665.59|15585.59|15667.54|15587.54|15667.54|15587.54|15665.09|15585.09|9
1727096020000|2024-09-23 12:53:40|15667.59|15587.59|15671.71|15591.71|15671.71|15591.71|15667.59|15587.59|10
1727096030000|2024-09-23 12:53:50|15674.68|15594.68|15674.28|15594.28|15674.81|15594.81|15673.98|15593.98|9
1727096040000|2024-09-23 12:54:00|15674.55|15594.55|15673.51|15593.51|15674.79|15594.79|15673.21|15593.21|10
1727096050000|2024-09-23 12:54:10|15673.43|15593.43|15673.34|15593.34|15673.72|15593.72|15672.49|15592.49|9
1727096060000|2024-09-23 12:54:20|15673.08|15593.08|15672.96|15592.96|15673.09|15593.09|15671.63|15591.63|10
1727096070000|2024-09-23 12:54:30|15672.93|15592.93|15672.87|15592.87|15672.93|15592.93|15672.48|15592.48|9
1727096080000|2024-09-23 12:54:40|15672.86|15592.86|15672.71|15592.71|15673.18|15593.18|15672.39|15592.39|10
1727096090000|2024-09-23 12:54:50|15672.81|15592.81|15672.78|15592.78|15673.22|15593.22|15672.76|15592.76|9
1727096100000|2024-09-23 12:55:00|15672.85|15592.85|15671.02|15591.02|15672.87|15592.87|15670.13|15590.13|10
1727096110000|2024-09-23 12:55:10|15671.37|15591.37|15671.02|15591.02|15671.38|15591.38|15670.39|15590.39|10
1727096120000|2024-09-23 12:55:20|15671.04|15591.04|15671.27|15591.27|15671.32|15591.32|15670.67|15590.67|10
1727096130000|2024-09-23 12:55:30|15671.28|15591.28|15671.24|15591.24|15671.45|15591.45|15670.98|15590.98|9
1727096140000|2024-09-23 12:55:40|15671.44|15591.44|15671.16|15591.16|15671.44|15591.44|15670.9|15590.9|10
1727096150000|2024-09-23 12:55:50|15670.73|15590.73|15671.54|15591.54|15671.7|15591.7|15670.72|15590.72|8
1727096160000|2024-09-23 12:56:00|15671.63|15591.63|15668.85|15588.85|15671.63|15591.63|15668.85|15588.85|10
1727096170000|2024-09-23 12:56:10|15667.67|15587.67|15665.07|15585.07|15667.67|15587.67|15665.07|15585.07|10
1727096180000|2024-09-23 12:56:20|15663.34|15583.34|15665.97|15585.97|15666.53|15586.53|15663.34|15583.34|9
1727096190000|2024-09-23 12:56:30|15665.37|15585.37|15666.77|15586.77|15666.77|15586.77|15665.35|15585.35|9
1727096200000|2024-09-23 12:56:40|15666.48|15586.48|15667.68|15587.68|15668.71|15588.71|15666.48|15586.48|10
1727096210000|2024-09-23 12:56:50|15667.84|15587.84|15669.27|15589.27|15669.55|15589.55|15667.84|15587.84|6
1727096220000|2024-09-23 12:57:00|15669.26|15589.26|15669.87|15589.87|15669.87|15589.87|15668.78|15588.78|10
1727096230000|2024-09-23 12:57:10|15669.83|15589.83|15669.24|15589.24|15669.94|15589.94|15668.31|15588.31|9
1727096240000|2024-09-23 12:57:20|15669.84|15589.84|15671.65|15591.65|15671.65|15591.65|15669.84|15589.84|8
1727096250000|2024-09-23 12:57:30|15671.52|15591.52|15673.87|15593.87|15673.91|15593.91|15671.52|15591.52|9
1727096260000|2024-09-23 12:57:40|15674.13|15594.13|15669.85|15589.85|15674.13|15594.13|15669.72|15589.72|10
1727096270000|2024-09-23 12:57:50|15669.68|15589.68|15677.53|15597.53|15677.53|15597.53|15669.68|15589.68|9
1727096280000|2024-09-23 12:58:00|15677.56|15597.56|15682.03|15602.03|15682.03|15602.03|15677.56|15597.56|10
1727096290000|2024-09-23 12:58:10|15682.2|15602.2|15684.55|15604.55|15684.85|15604.85|15682.2|15602.2|10
1727096300000|2024-09-23 12:58:20|15684.82|15604.82|15683.84|15603.84|15684.89|15604.89|15683.38|15603.38|10
1727096310000|2024-09-23 12:58:30|15683.93|15603.93|15684.98|15604.98|15684.98|15604.98|15683.93|15603.93|9
1727096320000|2024-09-23 12:58:40|15685.26|15605.26|15683.77|15603.77|15685.26|15605.26|15681.97|15601.97|10
1727096330000|2024-09-23 12:58:50|15683.83|15603.83|15683.92|15603.92|15684.61|15604.61|15683.83|15603.83|7
1727096340000|2024-09-23 12:59:00|15684.17|15604.17|15688.7|15608.7|15688.71|15608.71|15684.14|15604.14|10
1727096350000|2024-09-23 12:59:10|15688.05|15608.05|15687.51|15607.51|15688.05|15608.05|15687.51|15607.51|9
1727096360000|2024-09-23 12:59:20|15687.46|15607.46|15686.21|15606.21|15687.46|15607.46|15686.21|15606.21|9
1727096370000|2024-09-23 12:59:30|15685.67|15605.67|15684.55|15604.55|15685.67|15605.67|15684.53|15604.53|10
1727096380000|2024-09-23 12:59:40|15685.23|15605.23|15684.77|15604.77|15685.23|15605.23|15684.72|15604.72|7
1727096390000|2024-09-23 12:59:50|15685.73|15605.73|15684.88|15604.88|15685.85|15605.85|15684.87|15604.87|7
1727096400000|2024-09-23 13:00:00|15684.89|15604.89|15684.41|15604.41|15686.1|15606.1|15684.41|15604.41|9
1727096410000|2024-09-23 13:00:10|15685.46|15605.46|15684.77|15604.77|15685.46|15605.46|15684.13|15604.13|10
1727096420000|2024-09-23 13:00:20|15684.78|15604.78|15685.16|15605.16|15685.46|15605.46|15684.32|15604.32|10
1727096430000|2024-09-23 13:00:30|15686.8|15606.8|15686.31|15606.31|15687.34|15607.34|15686.31|15606.31|6
1727096440000|2024-09-23 13:00:40|15686.19|15606.19|15683.53|15603.53|15686.19|15606.19|15682.83|15602.83|10
1727096450000|2024-09-23 13:00:50|15683.72|15603.72|15682.9|15602.9|15683.9|15603.9|15682.89|15602.89|9
1727096460000|2024-09-23 13:01:00|15683.27|15603.27|15683.2|15603.2|15684|15604|15682.7|15602.7|9
1727096470000|2024-09-23 13:01:10|15683.6|15603.6|15683.18|15603.18|15684.09|15604.09|15683.18|15603.18|9
1727096480000|2024-09-23 13:01:20|15683.19|15603.19|15681.1|15601.1|15683.19|15603.19|15680.93|15600.93|9
1727096490000|2024-09-23 13:01:30|15681.11|15601.11|15677.82|15597.82|15681.11|15601.11|15677.82|15597.82|6
1727096500000|2024-09-23 13:01:40|15677.7|15597.7|15678.68|15598.68|15678.68|15598.68|15677.46|15597.46|10
1727096510000|2024-09-23 13:01:50|15678.69|15598.69|15679.86|15599.86|15680.01|15600.01|15678.34|15598.34|8
1727096520000|2024-09-23 13:02:00|15678.93|15598.93|15677.64|15597.64|15678.93|15598.93|15677.58|15597.58|10
1727096530000|2024-09-23 13:02:10|15677.75|15597.75|15679.39|15599.39|15679.39|15599.39|15677.75|15597.75|7
1727096540000|2024-09-23 13:02:20|15678.8|15598.8|15679.84|15599.84|15680.26|15600.26|15678.8|15598.8|9
1727096550000|2024-09-23 13:02:30|15679.77|15599.77|15679.99|15599.99|15679.99|15599.99|15679.77|15599.77|9
1727096560000|2024-09-23 13:02:40|15680|15600|15678.44|15598.44|15680.1|15600.1|15678.4|15598.4|9
1727096570000|2024-09-23 13:02:50|15678.41|15598.41|15678.56|15598.56|15678.56|15598.56|15678.33|15598.33|6
1727096580000|2024-09-23 13:03:00|15678.55|15598.55|15680.01|15600.01|15680.02|15600.02|15678.55|15598.55|10
1727096590000|2024-09-23 13:03:10|15680|15600|15682.65|15602.65|15683.6|15603.6|15680|15600|10
1727096600000|2024-09-23 13:03:20|15682.67|15602.67|15684.86|15604.86|15684.86|15604.86|15682.67|15602.67|8
1727096610000|2024-09-23 13:03:30|15685.69|15605.69|15685.95|15605.95|15686.57|15606.57|15685.69|15605.69|10
1727096620000|2024-09-23 13:03:40|15686.61|15606.61|15688.03|15608.03|15688.03|15608.03|15685.76|15605.76|10
1727096630000|2024-09-23 13:03:50|15687.35|15607.35|15687.75|15607.75|15689.34|15609.34|15687.35|15607.35|10
1727096640000|2024-09-23 13:04:00|15687.74|15607.74|15690.9|15610.9|15690.99|15610.99|15687.74|15607.74|10
1727096650000|2024-09-23 13:04:10|15691.12|15611.12|15690.16|15610.16|15691.74|15611.74|15690.16|15610.16|10
1727096660000|2024-09-23 13:04:20|15690.23|15610.23|15691.26|15611.26|15691.26|15611.26|15690.17|15610.17|9
1727096670000|2024-09-23 13:04:30|15691.96|15611.96|15693.35|15613.35|15693.46|15613.46|15691.28|15611.28|9
1727096680000|2024-09-23 13:04:40|15693.36|15613.36|15694.63|15614.63|15694.63|15614.63|15692.77|15612.77|8
1727096690000|2024-09-23 13:04:50|15694.42|15614.42|15695.51|15615.51|15695.67|15615.67|15694.42|15614.42|10
1727096700000|2024-09-23 13:05:00|15695.42|15615.42|15694.26|15614.26|15695.46|15615.46|15694.26|15614.26|9
1727096710000|2024-09-23 13:05:10|15693.86|15613.86|15694.38|15614.38|15694.44|15614.44|15693.45|15613.45|9
1727096720000|2024-09-23 13:05:20|15694.02|15614.02|15695.3|15615.3|15695.3|15615.3|15694.02|15614.02|7
1727096730000|2024-09-23 13:05:30|15695.46|15615.46|15694.54|15614.54|15695.83|15615.83|15694.54|15614.54|8
1727096740000|2024-09-23 13:05:40|15694.15|15614.15|15692.01|15612.01|15694.15|15614.15|15692.01|15612.01|10
1727096750000|2024-09-23 13:05:50|15691.97|15611.97|15691.69|15611.69|15692.22|15612.22|15691.57|15611.57|9
1727096760000|2024-09-23 13:06:00|15691.7|15611.7|15692.41|15612.41|15693.52|15613.52|15691.7|15611.7|10
1727096770000|2024-09-23 13:06:10|15693.05|15613.05|15690.43|15610.43|15693.1|15613.1|15690.39|15610.39|9
1727096780000|2024-09-23 13:06:20|15690.17|15610.17|15690.15|15610.15|15690.41|15610.41|15690.13|15610.13|9
1727096790000|2024-09-23 13:06:30|15689.76|15609.76|15689.41|15609.41|15690.17|15610.17|15689.35|15609.35|9
1727096800000|2024-09-23 13:06:40|15689.43|15609.43|15689.67|15609.67|15689.67|15609.67|15688.85|15608.85|7
1727096810000|2024-09-23 13:06:50|15689.68|15609.68|15689.68|15609.68|15689.69|15609.69|15689.6|15609.6|7
1727096820000|2024-09-23 13:07:00|15689.51|15609.51|15687.59|15607.59|15689.51|15609.51|15687.59|15607.59|9
1727096830000|2024-09-23 13:07:10|15687.57|15607.57|15686.29|15606.29|15687.57|15607.57|15686.15|15606.15|5
1727096840000|2024-09-23 13:07:20|15686.26|15606.26|15688.1|15608.1|15688.16|15608.16|15686.22|15606.22|10
1727096850000|2024-09-23 13:07:30|15687.7|15607.7|15685.7|15605.7|15688.11|15608.11|15685.44|15605.44|10
1727096860000|2024-09-23 13:07:40|15685.68|15605.68|15680.74|15600.74|15685.68|15605.68|15680.43|15600.43|10
1727096870000|2024-09-23 13:07:50|15680.58|15600.58|15679.66|15599.66|15681.43|15601.43|15679.65|15599.65|7
1727096880000|2024-09-23 13:08:00|15679.55|15599.55|15679.17|15599.17|15679.55|15599.55|15679.02|15599.02|8
1727096890000|2024-09-23 13:08:10|15678.97|15598.97|15670.6|15590.6|15678.97|15598.97|15670.6|15590.6|10
1727096900000|2024-09-23 13:08:20|15670.37|15590.37|15669.38|15589.38|15670.52|15590.52|15669.38|15589.38|10
1727096910000|2024-09-23 13:08:30|15669.41|15589.41|15669.61|15589.61|15669.76|15589.76|15669.05|15589.05|10
1727096920000|2024-09-23 13:08:40|15670.5|15590.5|15671.06|15591.06|15671.06|15591.06|15670.48|15590.48|9
1727096930000|2024-09-23 13:08:50|15671.07|15591.07|15670.98|15590.98|15671.08|15591.08|15670.51|15590.51|9
1727096940000|2024-09-23 13:09:00|15670.54|15590.54|15668.58|15588.58|15670.54|15590.54|15668.39|15588.39|10
1727096950000|2024-09-23 13:09:10|15668.59|15588.59|15665.21|15585.21|15669.5|15589.5|15665.2|15585.2|10
1727096960000|2024-09-23 13:09:20|15665.16|15585.16|15664.77|15584.77|15665.4|15585.4|15664.76|15584.76|9
1727096970000|2024-09-23 13:09:30|15664.49|15584.49|15665.22|15585.22|15665.32|15585.32|15664.49|15584.49|10
1727096980000|2024-09-23 13:09:40|15664.67|15584.67|15664.36|15584.36|15665.11|15585.11|15664.36|15584.36|8
1727096990000|2024-09-23 13:09:50|15664.35|15584.35|15664.42|15584.42|15664.83|15584.83|15664.16|15584.16|9
1727097000000|2024-09-23 13:10:00|15664.38|15584.38|15663.99|15583.99|15664.38|15584.38|15662.34|15582.34|10
1727097010000|2024-09-23 13:10:10|15663.74|15583.74|15667.31|15587.31|15667.31|15587.31|15663.69|15583.69|10
1727097020000|2024-09-23 13:10:20|15668.05|15588.05|15667.12|15587.12|15668.27|15588.27|15666.8|15586.8|9
1727097030000|2024-09-23 13:10:30|15667.16|15587.16|15670.45|15590.45|15670.45|15590.45|15667.16|15587.16|10
1727097040000|2024-09-23 13:10:40|15671.66|15591.66|15670.84|15590.84|15671.66|15591.66|15670.14|15590.14|10
1727097050000|2024-09-23 13:10:50|15670.91|15590.91|15671.15|15591.15|15671.35|15591.35|15670.09|15590.09|8
1727097060000|2024-09-23 13:11:00|15670.63|15590.63|15671.87|15591.87|15671.87|15591.87|15669.8|15589.8|10
1727097070000|2024-09-23 13:11:10|15671.84|15591.84|15674.11|15594.11|15674.11|15594.11|15671.75|15591.75|9
1727097080000|2024-09-23 13:11:20|15676.51|15596.51|15675.61|15595.61|15676.51|15596.51|15674.82|15594.82|10
1727097090000|2024-09-23 13:11:30|15675.79|15595.79|15676.39|15596.39|15676.59|15596.59|15675.64|15595.64|8
1727097100000|2024-09-23 13:11:40|15676.43|15596.43|15676.24|15596.24|15676.43|15596.43|15675.27|15595.27|9
1727097110000|2024-09-23 13:11:50|15676.28|15596.28|15673.76|15593.76|15676.28|15596.28|15673.76|15593.76|9
1727097120000|2024-09-23 13:12:00|15673.79|15593.79|15671.55|15591.55|15673.79|15593.79|15671.54|15591.54|10
1727097130000|2024-09-23 13:12:10|15671|15591|15671.7|15591.7|15672.11|15592.11|15670.99|15590.99|9
1727097140000|2024-09-23 13:12:20|15671.76|15591.76|15670.66|15590.66|15671.91|15591.91|15670.66|15590.66|10
1727097150000|2024-09-23 13:12:30|15670.67|15590.67|15670.18|15590.18|15670.68|15590.68|15669.53|15589.53|9
1727097160000|2024-09-23 13:12:40|15669.37|15589.37|15669.36|15589.36|15669.45|15589.45|15669.05|15589.05|10
1727097170000|2024-09-23 13:12:50|15669.15|15589.15|15669.06|15589.06|15669.15|15589.15|15669.06|15589.06|6
1727097180000|2024-09-23 13:13:00|15669|15589|15666.47|15586.47|15669|15589|15666.47|15586.47|10
1727097190000|2024-09-23 13:13:10|15664.22|15584.22|15664.26|15584.26|15664.54|15584.54|15664.06|15584.06|10
1727097200000|2024-09-23 13:13:20|15664.28|15584.28|15664.99|15584.99|15665.08|15585.08|15664.13|15584.13|8
1727097210000|2024-09-23 13:13:30|15664.62|15584.62|15665.26|15585.26|15665.26|15585.26|15664.36|15584.36|10
1727097220000|2024-09-23 13:13:40|15665.24|15585.24|15667.24|15587.24|15667.66|15587.66|15664.93|15584.93|9
1727097230000|2024-09-23 13:13:50|15665.9|15585.9|15665.44|15585.44|15666.34|15586.34|15665.09|15585.09|8
1727097240000|2024-09-23 13:14:00|15664.99|15584.99|15663.36|15583.36|15665.01|15585.01|15663.36|15583.36|8
1727097250000|2024-09-23 13:14:10|15662.45|15582.45|15662.41|15582.41|15662.63|15582.63|15662.08|15582.08|8
1727097260000|2024-09-23 13:14:20|15662.17|15582.17|15660.47|15580.47|15662.59|15582.59|15660.43|15580.43|9
1727097270000|2024-09-23 13:14:30|15660.54|15580.54|15658.38|15578.38|15660.54|15580.54|15657.36|15577.36|10
1727097280000|2024-09-23 13:14:40|15658.8|15578.8|15657.34|15577.34|15658.82|15578.82|15657.34|15577.34|10
1727097290000|2024-09-23 13:14:50|15657.33|15577.33|15657.22|15577.22|15657.33|15577.33|15656.53|15576.53|10
1727097300000|2024-09-23 13:15:00|15657.19|15577.19|15656.3|15576.3|15657.19|15577.19|15656.3|15576.3|7
1727097310000|2024-09-23 13:15:10|15657.5|15577.5|15657.45|15577.45|15657.88|15577.88|15657.24|15577.24|9
1727097320000|2024-09-23 13:15:20|15656.71|15576.71|15655.67|15575.67|15656.93|15576.93|15655.43|15575.43|9
1727097330000|2024-09-23 13:15:30|15655.68|15575.68|15657.79|15577.79|15657.79|15577.79|15655.68|15575.68|10
1727097340000|2024-09-23 13:15:40|15657.83|15577.83|15657.01|15577.01|15657.83|15577.83|15656.29|15576.29|10
1727097350000|2024-09-23 13:15:50|15657.03|15577.03|15658.97|15578.97|15658.97|15578.97|15656.96|15576.96|8
1727097360000|2024-09-23 13:16:00|15658.76|15578.76|15658.74|15578.74|15658.76|15578.76|15657.27|15577.27|10
1727097370000|2024-09-23 13:16:10|15658.75|15578.75|15658.91|15578.91|15659.17|15579.17|15658.52|15578.52|9
1727097380000|2024-09-23 13:16:20|15658.87|15578.87|15658.45|15578.45|15658.87|15578.87|15657.21|15577.21|10
1727097390000|2024-09-23 13:16:30|15658.44|15578.44|15656.78|15576.78|15658.44|15578.44|15656.76|15576.76|10
1727097400000|2024-09-23 13:16:40|15656.8|15576.8|15657.16|15577.16|15657.16|15577.16|15656.8|15576.8|5
1727097410000|2024-09-23 13:16:50|15657.21|15577.21|15656.58|15576.58|15657.21|15577.21|15655.9|15575.9|10
1727097420000|2024-09-23 13:17:00|15656.64|15576.64|15656.1|15576.1|15656.66|15576.66|15655.65|15575.65|8
1727097430000|2024-09-23 13:17:10|15656.06|15576.06|15656.42|15576.42|15656.44|15576.44|15654.78|15574.78|8
1727097440000|2024-09-23 13:17:20|15656.41|15576.41|15656.03|15576.03|15656.41|15576.41|15655.84|15575.84|8
1727097450000|2024-09-23 13:17:30|15657.01|15577.01|15655.9|15575.9|15657.14|15577.14|15655.72|15575.72|10
1727097460000|2024-09-23 13:17:40|15655.89|15575.89|15653.07|15573.07|15655.89|15575.89|15650.88|15570.88|9
1727097470000|2024-09-23 13:17:50|15653.08|15573.08|15657.36|15577.36|15657.36|15577.36|15652.91|15572.91|9
1727097480000|2024-09-23 13:18:00|15657.99|15577.99|15657.32|15577.32|15658.2|15578.2|15656.82|15576.82|10
1727097490000|2024-09-23 13:18:10|15657.3|15577.3|15659.55|15579.55|15659.55|15579.55|15657.27|15577.27|9
1727097500000|2024-09-23 13:18:20|15659.78|15579.78|15661.03|15581.03|15662.54|15582.54|15659.78|15579.78|10
1727097510000|2024-09-23 13:18:30|15661.99|15581.99|15660.9|15580.9|15661.99|15581.99|15660.9|15580.9|8
1727097520000|2024-09-23 13:18:40|15660.92|15580.92|15659.55|15579.55|15662.7|15582.7|15659.55|15579.55|10
1727097530000|2024-09-23 13:18:50|15660.09|15580.09|15660.49|15580.49|15660.57|15580.57|15659.9|15579.9|8
1727097540000|2024-09-23 13:19:00|15659.1|15579.1|15662.51|15582.51|15662.51|15582.51|15659.1|15579.1|9
1727097550000|2024-09-23 13:19:10|15662.63|15582.63|15662.13|15582.13|15663|15583|15661.4|15581.4|9
1727097560000|2024-09-23 13:19:20|15662.81|15582.81|15663.43|15583.43|15663.43|15583.43|15662.43|15582.43|10
1727097570000|2024-09-23 13:19:30|15662.98|15582.98|15665.14|15585.14|15665.77|15585.77|15662.98|15582.98|10
1727097580000|2024-09-23 13:19:40|15665.16|15585.16|15665.23|15585.23|15665.75|15585.75|15664.22|15584.22|9
1727097590000|2024-09-23 13:19:50|15665.2|15585.2|15665.41|15585.41|15665.46|15585.46|15665.2|15585.2|9
1727097600000|2024-09-23 13:20:00|15665.8|15585.8|15665.53|15585.53|15665.8|15585.8|15664.7|15584.7|10
1727097610000|2024-09-23 13:20:10|15665.72|15585.72|15671.49|15591.49|15671.64|15591.64|15665.72|15585.72|9
1727097620000|2024-09-23 13:20:20|15671.51|15591.51|15671.59|15591.59|15671.88|15591.88|15671.51|15591.51|8
1727097630000|2024-09-23 13:20:30|15670.68|15590.68|15673.11|15593.11|15673.14|15593.14|15670.68|15590.68|10
1727097640000|2024-09-23 13:20:40|15673.08|15593.08|15674.8|15594.8|15674.8|15594.8|15673.08|15593.08|8
1727097650000|2024-09-23 13:20:50|15674.79|15594.79|15674.95|15594.95|15674.95|15594.95|15673.84|15593.84|7
1727097660000|2024-09-23 13:21:00|15675.05|15595.05|15678.88|15598.88|15678.88|15598.88|15675.05|15595.05|10
1727097670000|2024-09-23 13:21:10|15679|15599|15680.14|15600.14|15680.36|15600.36|15679|15599|9
1727097680000|2024-09-23 13:21:20|15679.16|15599.16|15681|15601|15681|15601|15679.16|15599.16|10
1727097690000|2024-09-23 13:21:30|15681.06|15601.06|15681.98|15601.98|15681.98|15601.98|15681.05|15601.05|8
1727097700000|2024-09-23 13:21:40|15682.01|15602.01|15684.24|15604.24|15684.24|15604.24|15681.18|15601.18|9
1727097710000|2024-09-23 13:21:50|15684.21|15604.21|15687.01|15607.01|15687.01|15607.01|15684.18|15604.18|9
1727097720000|2024-09-23 13:22:00|15686.96|15606.96|15687.38|15607.38|15687.38|15607.38|15686.36|15606.36|10
1727097730000|2024-09-23 13:22:10|15687.37|15607.37|15686.63|15606.63|15687.37|15607.37|15686.52|15606.52|10
1727097740000|2024-09-23 13:22:20|15686.65|15606.65|15686.49|15606.49|15686.65|15606.65|15686.27|15606.27|9
1727097750000|2024-09-23 13:22:30|15686.1|15606.1|15685.99|15605.99|15686.53|15606.53|15685.99|15605.99|10
1727097760000|2024-09-23 13:22:40|15685.92|15605.92|15686.07|15606.07|15688.05|15608.05|15685.87|15605.87|10
1727097770000|2024-09-23 13:22:50|15685.94|15605.94|15686.84|15606.84|15687.01|15607.01|15685.94|15605.94|9
1727097780000|2024-09-23 13:23:00|15686.81|15606.81|15686.47|15606.47|15686.93|15606.93|15686.25|15606.25|9
1727097790000|2024-09-23 13:23:10|15686.4|15606.4|15684.82|15604.82|15686.4|15606.4|15684.63|15604.63|8
1727097800000|2024-09-23 13:23:20|15684.79|15604.79|15678.11|15598.11|15684.79|15604.79|15678.11|15598.11|10
1727097810000|2024-09-23 13:23:30|15677.44|15597.44|15678.41|15598.41|15678.72|15598.72|15677.39|15597.39|8
1727097820000|2024-09-23 13:23:40|15677.85|15597.85|15676.11|15596.11|15677.95|15597.95|15675.73|15595.73|9
1727097830000|2024-09-23 13:23:50|15676.59|15596.59|15675.39|15595.39|15676.59|15596.59|15675.35|15595.35|9
1727097840000|2024-09-23 13:24:00|15675.14|15595.14|15675.61|15595.61|15675.99|15595.99|15674.63|15594.63|10
1727097850000|2024-09-23 13:24:10|15675.63|15595.63|15675.68|15595.68|15675.68|15595.68|15674.85|15594.85|10
1727097860000|2024-09-23 13:24:20|15675.7|15595.7|15675.76|15595.76|15676.06|15596.06|15674.87|15594.87|8
1727097870000|2024-09-23 13:24:30|15676.63|15596.63|15677.02|15597.02|15677.02|15597.02|15676.54|15596.54|9
1727097880000|2024-09-23 13:24:40|15677.01|15597.01|15677.15|15597.15|15677.15|15597.15|15677.01|15597.01|7
1727097890000|2024-09-23 13:24:50|15677.16|15597.16|15677.03|15597.03|15677.16|15597.16|15676.67|15596.67|10
1727097900000|2024-09-23 13:25:00|15677.25|15597.25|15676.32|15596.32|15677.55|15597.55|15674.11|15594.11|9
1727097910000|2024-09-23 13:25:10|15676.15|15596.15|15676.38|15596.38|15676.38|15596.38|15676.13|15596.13|9
1727097920000|2024-09-23 13:25:20|15676.37|15596.37|15678.47|15598.47|15678.65|15598.65|15676.36|15596.36|10
1727097930000|2024-09-23 13:25:30|15678.02|15598.02|15678.43|15598.43|15679.55|15599.55|15678.02|15598.02|10
1727097940000|2024-09-23 13:25:40|15678.39|15598.39|15678.93|15598.93|15678.93|15598.93|15678.34|15598.34|7
1727097950000|2024-09-23 13:25:50|15678.85|15598.85|15678.64|15598.64|15678.85|15598.85|15678.55|15598.55|9
1727097960000|2024-09-23 13:26:00|15678.47|15598.47|15681.45|15601.45|15681.45|15601.45|15678.46|15598.46|8
1727097970000|2024-09-23 13:26:10|15681.58|15601.58|15683.61|15603.61|15684.54|15604.54|15681.58|15601.58|10
1727097980000|2024-09-23 13:26:20|15684.16|15604.16|15683.96|15603.96|15684.28|15604.28|15683.79|15603.79|9
1727097990000|2024-09-23 13:26:30|15684.1|15604.1|15684.91|15604.91|15684.91|15604.91|15683.97|15603.97|9
1727098000000|2024-09-23 13:26:40|15682.35|15602.35|15682.55|15602.55|15682.85|15602.85|15682.27|15602.27|8
1727098010000|2024-09-23 13:26:50|15682.51|15602.51|15682.35|15602.35|15682.54|15602.54|15682.35|15602.35|10
1727098020000|2024-09-23 13:27:00|15682.36|15602.36|15682.99|15602.99|15682.99|15602.99|15681.72|15601.72|10
1727098030000|2024-09-23 13:27:10|15682.98|15602.98|15683.68|15603.68|15683.68|15603.68|15682.98|15602.98|9
1727098040000|2024-09-23 13:27:20|15683.71|15603.71|15688.26|15608.26|15688.26|15608.26|15683.71|15603.71|8
1727098050000|2024-09-23 13:27:30|15688.27|15608.27|15688.27|15608.27|15688.66|15608.66|15688.21|15608.21|10
1727098060000|2024-09-23 13:27:40|15687.84|15607.84|15687.57|15607.57|15687.86|15607.86|15687.5|15607.5|9
1727098070000|2024-09-23 13:27:50|15687.58|15607.58|15687.85|15607.85|15687.97|15607.97|15687.31|15607.31|9
1727098080000|2024-09-23 13:28:00|15688.64|15608.64|15689.08|15609.08|15689.08|15609.08|15688.62|15608.62|9
1727098090000|2024-09-23 13:28:10|15690.67|15610.67|15690.37|15610.37|15690.86|15610.86|15690.37|15610.37|8
1727098100000|2024-09-23 13:28:20|15690.42|15610.42|15690.44|15610.44|15690.7|15610.7|15689.6|15609.6|10
1727098110000|2024-09-23 13:28:30|15689.63|15609.63|15691.06|15611.06|15691.06|15611.06|15689.63|15609.63|9
1727098120000|2024-09-23 13:28:40|15691.12|15611.12|15690.57|15610.57|15691.16|15611.16|15690.48|15610.48|9
1727098130000|2024-09-23 13:28:50|15690.59|15610.59|15691.25|15611.25|15691.25|15611.25|15690.1|15610.1|9
1727098140000|2024-09-23 13:29:00|15690.86|15610.86|15691.46|15611.46|15691.65|15611.65|15690.86|15610.86|9
1727098150000|2024-09-23 13:29:10|15691.64|15611.64|15689.49|15609.49|15692.06|15612.06|15689.49|15609.49|8
1727098160000|2024-09-23 13:29:20|15689.45|15609.45|15689.77|15609.77|15689.87|15609.87|15688.93|15608.93|9
1727098170000|2024-09-23 13:29:30|15689.78|15609.78|15689.4|15609.4|15689.96|15609.96|15689.38|15609.38|9
1727098180000|2024-09-23 13:29:40|15689.92|15609.92|15689.49|15609.49|15690.26|15610.26|15689.25|15609.25|6
1727098190000|2024-09-23 13:29:50|15689.5|15609.5|15687.65|15607.65|15689.5|15609.5|15687.41|15607.41|8
1727098200000|2024-09-23 13:30:00|15686.53|15606.53|15686.09|15606.09|15688.89|15608.89|15685.53|15605.53|10
1727098210000|2024-09-23 13:30:10|15687.05|15607.05|15686.17|15606.17|15687.86|15607.86|15685.96|15605.96|9
1727098220000|2024-09-23 13:30:20|15686.36|15606.36|15683.84|15603.84|15686.36|15606.36|15683.84|15603.84|9
1727098230000|2024-09-23 13:30:30|15684.53|15604.53|15681.99|15601.99|15685.59|15605.59|15681.99|15601.99|10
1727098240000|2024-09-23 13:30:40|15681.63|15601.63|15685.38|15605.38|15685.38|15605.38|15681.5|15601.5|10
1727098250000|2024-09-23 13:30:50|15686.35|15606.35|15684.48|15604.48|15686.85|15606.85|15684.1|15604.1|10
1727098260000|2024-09-23 13:31:00|15684.5|15604.5|15680.23|15600.23|15684.5|15604.5|15679.28|15599.28|9
1727098270000|2024-09-23 13:31:10|15680.88|15600.88|15679.57|15599.57|15680.88|15600.88|15679.21|15599.21|9
1727098280000|2024-09-23 13:31:20|15679.6|15599.6|15679.08|15599.08|15679.62|15599.62|15679.08|15599.08|9
1727098290000|2024-09-23 13:31:30|15678.33|15598.33|15673.76|15593.76|15678.49|15598.49|15673.38|15593.38|9
1727098300000|2024-09-23 13:31:40|15674.11|15594.11|15672.08|15592.08|15674.11|15594.11|15672.08|15592.08|10
1727098310000|2024-09-23 13:31:50|15669.15|15589.15|15667.99|15587.99|15669.15|15589.15|15667.73|15587.73|10
1727098320000|2024-09-23 13:32:00|15668.05|15588.05|15666.8|15586.8|15668.05|15588.05|15666.04|15586.04|10
1727098330000|2024-09-23 13:32:10|15666.52|15586.52|15665.45|15585.45|15666.69|15586.69|15664.78|15584.78|10
1727098340000|2024-09-23 13:32:20|15664.52|15584.52|15665.47|15585.47|15666.01|15586.01|15664.44|15584.44|10
1727098350000|2024-09-23 13:32:30|15665.48|15585.48|15662.42|15582.42|15665.48|15585.48|15662.42|15582.42|9
1727098360000|2024-09-23 13:32:40|15662.43|15582.43|15661.31|15581.31|15662.43|15582.43|15661.19|15581.19|9
1727098370000|2024-09-23 13:32:50|15661.48|15581.48|15659.88|15579.88|15661.48|15581.48|15659.38|15579.38|10
1727098380000|2024-09-23 13:33:00|15659.82|15579.82|15661.41|15581.41|15661.41|15581.41|15658.06|15578.06|10
1727098390000|2024-09-23 13:33:10|15658.95|15578.95|15660.68|15580.68|15661.94|15581.94|15654.79|15574.79|10
1727098400000|2024-09-23 13:33:20|15661.29|15581.29|15662.05|15582.05|15662.18|15582.18|15661.29|15581.29|10
1727098410000|2024-09-23 13:33:30|15661.9|15581.9|15662.59|15582.59|15663.03|15583.03|15661.28|15581.28|9
1727098420000|2024-09-23 13:33:40|15662.49|15582.49|15684.01|15604.01|15684.06|15604.06|15662.49|15582.49|10
1727098430000|2024-09-23 13:33:50|15684.72|15604.72|15701.04|15621.04|15701.04|15621.04|15684.72|15604.72|10
1727098440000|2024-09-23 13:34:00|15700.32|15620.32|15690.46|15610.46|15700.32|15620.32|15690.46|15610.46|10
1727098450000|2024-09-23 13:34:10|15690.44|15610.44|15691.85|15611.85|15691.85|15611.85|15688.44|15608.44|10
1727098460000|2024-09-23 13:34:20|15690.5|15610.5|15693.11|15613.11|15693.11|15613.11|15690.5|15610.5|10
1727098470000|2024-09-23 13:34:30|15693.43|15613.43|15688.9|15608.9|15694.37|15614.37|15687.84|15607.84|10
1727098480000|2024-09-23 13:34:40|15688.92|15608.92|15685.02|15605.02|15688.92|15608.92|15683.73|15603.73|10
1727098490000|2024-09-23 13:34:50|15684.96|15604.96|15685.87|15605.87|15686.37|15606.37|15684.89|15604.89|10
1727098500000|2024-09-23 13:35:00|15687.62|15607.62|15673.49|15593.49|15687.62|15607.62|15673.49|15593.49|10
1727098510000|2024-09-23 13:35:10|15674.34|15594.34|15670.52|15590.52|15674.52|15594.52|15670.49|15590.49|10
1727098520000|2024-09-23 13:35:20|15670.42|15590.42|15671.77|15591.77|15672.43|15592.43|15670.16|15590.16|10
1727098530000|2024-09-23 13:35:30|15671.72|15591.72|15674.99|15594.99|15675.27|15595.27|15671.72|15591.72|10
1727098540000|2024-09-23 13:35:40|15673.88|15593.88|15671.5|15591.5|15673.91|15593.91|15671.5|15591.5|9
1727098550000|2024-09-23 13:35:50|15671.37|15591.37|15670.58|15590.58|15671.85|15591.85|15670.52|15590.52|10
1727098560000|2024-09-23 13:36:00|15670.53|15590.53|15674.87|15594.87|15674.87|15594.87|15670.53|15590.53|10
1727098570000|2024-09-23 13:36:10|15674.5|15594.5|15674.57|15594.57|15675.36|15595.36|15674.36|15594.36|10
1727098580000|2024-09-23 13:36:20|15676.68|15596.68|15679.19|15599.19|15679.19|15599.19|15676.68|15596.68|10
1727098590000|2024-09-23 13:36:30|15679.23|15599.23|15675.95|15595.95|15679.23|15599.23|15675.95|15595.95|9
1727098600000|2024-09-23 13:36:40|15670.15|15590.15|15663.45|15583.45|15671.25|15591.25|15663.45|15583.45|10
1727098610000|2024-09-23 13:36:50|15662.61|15582.61|15663.74|15583.74|15663.74|15583.74|15660.2|15580.2|10
1727098620000|2024-09-23 13:37:00|15663.93|15583.93|15665.99|15585.99|15666.23|15586.23|15663.88|15583.88|9
1727098630000|2024-09-23 13:37:10|15666.35|15586.35|15665.07|15585.07|15667.03|15587.03|15665.07|15585.07|10
1727098640000|2024-09-23 13:37:20|15665.05|15585.05|15668.13|15588.13|15668.13|15588.13|15664.2|15584.2|10
1727098650000|2024-09-23 13:37:30|15669.17|15589.17|15666.59|15586.59|15669.62|15589.62|15666.36|15586.36|10
1727098660000|2024-09-23 13:37:40|15666.54|15586.54|15668|15588|15668|15588|15666.1|15586.1|8
1727098670000|2024-09-23 13:37:50|15668.64|15588.64|15664.69|15584.69|15668.64|15588.64|15664.69|15584.69|10
1727098680000|2024-09-23 13:38:00|15664.34|15584.34|15662|15582|15664.6|15584.6|15661.59|15581.59|10
1727098690000|2024-09-23 13:38:10|15661.99|15581.99|15662.26|15582.26|15662.26|15582.26|15661.24|15581.24|10
1727098700000|2024-09-23 13:38:20|15661.49|15581.49|15664.76|15584.76|15664.76|15584.76|15661.47|15581.47|9
1727098710000|2024-09-23 13:38:30|15663.94|15583.94|15666.87|15586.87|15667.21|15587.21|15663.9|15583.9|10
1727098720000|2024-09-23 13:38:40|15667.36|15587.36|15667.27|15587.27|15667.9|15587.9|15667.27|15587.27|9
1727098730000|2024-09-23 13:38:50|15667.07|15587.07|15660.83|15580.83|15667.07|15587.07|15660.81|15580.81|10
1727098740000|2024-09-23 13:39:00|15660.82|15580.82|15659.6|15579.6|15661.58|15581.58|15659.6|15579.6|10
1727098750000|2024-09-23 13:39:10|15659.61|15579.61|15660.12|15580.12|15661.15|15581.15|15659.38|15579.38|9
1727098760000|2024-09-23 13:39:20|15660.5|15580.5|15662.18|15582.18|15662.18|15582.18|15660.5|15580.5|10
1727098770000|2024-09-23 13:39:30|15662.88|15582.88|15658.93|15578.93|15663.55|15583.55|15658.93|15578.93|9
1727098780000|2024-09-23 13:39:40|15659.73|15579.73|15661.83|15581.83|15661.83|15581.83|15659.73|15579.73|10
1727098790000|2024-09-23 13:39:50|15661.37|15581.37|15659.69|15579.69|15661.51|15581.51|15659.68|15579.68|9
1727098800000|2024-09-23 13:40:00|15658.23|15578.23|15661.34|15581.34|15661.34|15581.34|15658.23|15578.23|9
1727098810000|2024-09-23 13:40:10|15661.65|15581.65|15664.44|15584.44|15664.44|15584.44|15661.65|15581.65|10
1727098820000|2024-09-23 13:40:20|15665.43|15585.43|15666.61|15586.61|15666.61|15586.61|15664.28|15584.28|10
1727098830000|2024-09-23 13:40:30|15668.42|15588.42|15667.78|15587.78|15668.42|15588.42|15665.75|15585.75|10
1727098840000|2024-09-23 13:40:40|15671.58|15591.58|15670.19|15590.19|15671.58|15591.58|15669.7|15589.7|10
1727098850000|2024-09-23 13:40:50|15670.54|15590.54|15666.75|15586.75|15671.45|15591.45|15666.75|15586.75|10
1727098860000|2024-09-23 13:41:00|15666.32|15586.32|15669.64|15589.64|15669.64|15589.64|15666.32|15586.32|10
1727098870000|2024-09-23 13:41:10|15668.39|15588.39|15670.72|15590.72|15670.83|15590.83|15667.27|15587.27|9
1727098880000|2024-09-23 13:41:20|15670.75|15590.75|15672.34|15592.34|15672.52|15592.52|15670.75|15590.75|8
1727098890000|2024-09-23 13:41:30|15670.5|15590.5|15668.59|15588.59|15670.57|15590.57|15667.45|15587.45|10
1727098900000|2024-09-23 13:41:40|15669.45|15589.45|15670.4|15590.4|15670.4|15590.4|15669.45|15589.45|10
1727098910000|2024-09-23 13:41:50|15669.69|15589.69|15669.63|15589.63|15670.66|15590.66|15669.42|15589.42|10
1727098920000|2024-09-23 13:42:00|15670.02|15590.02|15671.68|15591.68|15671.96|15591.96|15670.02|15590.02|10
1727098930000|2024-09-23 13:42:10|15671.32|15591.32|15667.14|15587.14|15671.34|15591.34|15667.14|15587.14|10
1727098940000|2024-09-23 13:42:20|15667.02|15587.02|15667.61|15587.61|15667.61|15587.61|15666.77|15586.77|10
1727098950000|2024-09-23 13:42:30|15667.31|15587.31|15668.22|15588.22|15668.22|15588.22|15667|15587|10
1727098960000|2024-09-23 13:42:40|15668.63|15588.63|15668.12|15588.12|15668.63|15588.63|15667.55|15587.55|9
1727098970000|2024-09-23 13:42:50|15666.37|15586.37|15667.21|15587.21|15667.21|15587.21|15666.19|15586.19|9
1727098980000|2024-09-23 13:43:00|15667.59|15587.59|15672.02|15592.02|15672.02|15592.02|15667.59|15587.59|10
1727098990000|2024-09-23 13:43:10|15670.7|15590.7|15670.5|15590.5|15670.7|15590.7|15669.92|15589.92|10
1727099000000|2024-09-23 13:43:20|15670.58|15590.58|15670.64|15590.64|15670.83|15590.83|15668.93|15588.93|9
1727099010000|2024-09-23 13:43:30|15671.17|15591.17|15680.81|15600.81|15681.54|15601.54|15670.91|15590.91|10
1727099020000|2024-09-23 13:43:40|15681.64|15601.64|15683.51|15603.51|15683.95|15603.95|15681.64|15601.64|10
1727099030000|2024-09-23 13:43:50|15684.17|15604.17|15686.95|15606.95|15687.71|15607.71|15682.52|15602.52|10
1727099040000|2024-09-23 13:44:00|15685.84|15605.84|15685.51|15605.51|15686.53|15606.53|15684.9|15604.9|10
1727099050000|2024-09-23 13:44:10|15684.73|15604.73|15687.14|15607.14|15688.18|15608.18|15684.72|15604.72|10
1727099060000|2024-09-23 13:44:20|15686.27|15606.27|15686.28|15606.28|15686.28|15606.28|15685.42|15605.42|9
1727099070000|2024-09-23 13:44:30|15686.23|15606.23|15687.84|15607.84|15687.84|15607.84|15685.2|15605.2|10
1727099080000|2024-09-23 13:44:40|15688.38|15608.38|15688.48|15608.48|15689.59|15609.59|15688.34|15608.34|9
1727099090000|2024-09-23 13:44:50|15687.63|15607.63|15686.75|15606.75|15688.61|15608.61|15686.75|15606.75|9
1727099100000|2024-09-23 13:45:00|15686.76|15606.76|15687.29|15607.29|15687.29|15607.29|15681.25|15601.25|9
1727099110000|2024-09-23 13:45:10|15686.9|15606.9|15681.05|15601.05|15686.9|15606.9|15681.05|15601.05|8
1727099120000|2024-09-23 13:45:20|15682.8|15602.8|15683.52|15603.52|15684.94|15604.94|15682.05|15602.05|9
1727099130000|2024-09-23 13:45:30|15684.79|15604.79|15680.62|15600.62|15684.79|15604.79|15680.62|15600.62|9
1727099140000|2024-09-23 13:45:40|15680.39|15600.39|15677.51|15597.51|15682.12|15602.12|15677.51|15597.51|10
1727099150000|2024-09-23 13:45:50|15674.95|15594.95|15668.19|15588.19|15675.15|15595.15|15668.19|15588.19|10
1727099160000|2024-09-23 13:46:00|15668.65|15588.65|15666.25|15586.25|15668.65|15588.65|15664.94|15584.94|10
1727099170000|2024-09-23 13:46:10|15665.77|15585.77|15659.45|15579.45|15665.77|15585.77|15659.45|15579.45|10
1727099180000|2024-09-23 13:46:20|15659.52|15579.52|15639.36|15559.36|15659.52|15579.52|15638.94|15558.94|10
1727099190000|2024-09-23 13:46:30|15638.72|15558.72|15632.48|15552.48|15638.88|15558.88|15631.01|15551.01|10
1727099200000|2024-09-23 13:46:40|15633.47|15553.47|15635.2|15555.2|15636.99|15556.99|15633.47|15553.47|10
1727099210000|2024-09-23 13:46:50|15634.82|15554.82|15634.73|15554.73|15636.57|15556.57|15634.36|15554.36|10
1727099220000|2024-09-23 13:47:00|15634.11|15554.11|15631.88|15551.88|15634.11|15554.11|15629.06|15549.06|10
1727099230000|2024-09-23 13:47:10|15632.1|15552.1|15630.93|15550.93|15632.68|15552.68|15629.54|15549.54|10
1727099240000|2024-09-23 13:47:20|15630.61|15550.61|15631.37|15551.37|15632.43|15552.43|15628.96|15548.96|10
1727099250000|2024-09-23 13:47:30|15631.38|15551.38|15639.78|15559.78|15639.78|15559.78|15631.38|15551.38|10
1727099260000|2024-09-23 13:47:40|15640.72|15560.72|15638.68|15558.68|15641.19|15561.19|15638.68|15558.68|10
1727099270000|2024-09-23 13:47:50|15637.53|15557.53|15647.39|15567.39|15647.83|15567.83|15637.53|15557.53|9
1727099280000|2024-09-23 13:48:00|15648.21|15568.21|15668.29|15588.29|15668.29|15588.29|15647.95|15567.95|10
1727099290000|2024-09-23 13:48:10|15668.39|15588.39|15678.28|15598.28|15678.28|15598.28|15668.39|15588.39|10
1727099300000|2024-09-23 13:48:20|15678.73|15598.73|15676.22|15596.22|15678.73|15598.73|15675.85|15595.85|10
1727099310000|2024-09-23 13:48:30|15677.54|15597.54|15675.81|15595.81|15678.24|15598.24|15675.06|15595.06|10
1727099320000|2024-09-23 13:48:40|15675.7|15595.7|15674.78|15594.78|15677.81|15597.81|15674.5|15594.5|10
1727099330000|2024-09-23 13:48:50|15674.97|15594.97|15671.26|15591.26|15676|15596|15671.26|15591.26|9
1727099340000|2024-09-23 13:49:00|15669.36|15589.36|15663.75|15583.75|15669.36|15589.36|15663.75|15583.75|10
1727099350000|2024-09-23 13:49:10|15664.83|15584.83|15658.76|15578.76|15664.83|15584.83|15658.76|15578.76|10
1727099360000|2024-09-23 13:49:20|15659.28|15579.28|15662.77|15582.77|15662.77|15582.77|15658.91|15578.91|10
1727099370000|2024-09-23 13:49:30|15663.15|15583.15|15664.97|15584.97|15664.97|15584.97|15663.15|15583.15|9
1727099380000|2024-09-23 13:49:40|15664.28|15584.28|15667.1|15587.1|15667.1|15587.1|15664.21|15584.21|10
1727099390000|2024-09-23 13:49:50|15666.86|15586.86|15668.28|15588.28|15668.33|15588.33|15666.86|15586.86|10
1727099400000|2024-09-23 13:50:00|15668.37|15588.37|15671.38|15591.38|15671.38|15591.38|15668.37|15588.37|10
1727099410000|2024-09-23 13:50:10|15671.39|15591.39|15670.39|15590.39|15672.53|15592.53|15670.39|15590.39|10
1727099420000|2024-09-23 13:50:20|15669.48|15589.48|15671.12|15591.12|15671.12|15591.12|15668.53|15588.53|10
1727099430000|2024-09-23 13:50:30|15670.57|15590.57|15664.78|15584.78|15671.12|15591.12|15664.78|15584.78|10
1727099440000|2024-09-23 13:50:40|15665.15|15585.15|15667.63|15587.63|15668.21|15588.21|15665.15|15585.15|10
1727099450000|2024-09-23 13:50:50|15668.1|15588.1|15669.24|15589.24|15670.22|15590.22|15668.1|15588.1|10
1727099460000|2024-09-23 13:51:00|15669.26|15589.26|15672.88|15592.88|15674.82|15594.82|15669.03|15589.03|10
1727099470000|2024-09-23 13:51:10|15673.1|15593.1|15669.82|15589.82|15673.1|15593.1|15666.31|15586.31|10
1727099480000|2024-09-23 13:51:20|15668.67|15588.67|15667.09|15587.09|15668.71|15588.71|15666.18|15586.18|10
1727099490000|2024-09-23 13:51:30|15666.67|15586.67|15662.47|15582.47|15666.67|15586.67|15662.47|15582.47|10
1727099500000|2024-09-23 13:51:40|15662.45|15582.45|15663.02|15583.02|15663.23|15583.23|15661.75|15581.75|10
1727099510000|2024-09-23 13:51:50|15662.8|15582.8|15661.6|15581.6|15663.98|15583.98|15661.6|15581.6|9
1727099520000|2024-09-23 13:52:00|15661.43|15581.43|15657.96|15577.96|15662.81|15582.81|15656.7|15576.7|10
1727099530000|2024-09-23 13:52:10|15657.99|15577.99|15658.07|15578.07|15658.4|15578.4|15655.7|15575.7|10
1727099540000|2024-09-23 13:52:20|15658.76|15578.76|15661.71|15581.71|15661.71|15581.71|15658.73|15578.73|10
1727099550000|2024-09-23 13:52:30|15661.75|15581.75|15657.32|15577.32|15661.75|15581.75|15657.14|15577.14|10
1727099560000|2024-09-23 13:52:40|15658.66|15578.66|15656.84|15576.84|15659.48|15579.48|15656.84|15576.84|9
1727099570000|2024-09-23 13:52:50|15657.11|15577.11|15658.62|15578.62|15658.62|15578.62|15657.1|15577.1|9
1727099580000|2024-09-23 13:53:00|15658.61|15578.61|15659.31|15579.31|15659.31|15579.31|15657.29|15577.29|10
1727099590000|2024-09-23 13:53:10|15660.37|15580.37|15658.1|15578.1|15660.37|15580.37|15656.5|15576.5|10
1727099600000|2024-09-23 13:53:20|15656.66|15576.66|15653.04|15573.04|15657.3|15577.3|15653.04|15573.04|10
1727099610000|2024-09-23 13:53:30|15653.39|15573.39|15653.19|15573.19|15653.39|15573.39|15651.79|15571.79|8
1727099620000|2024-09-23 13:53:40|15653.24|15573.24|15651.84|15571.84|15653.24|15573.24|15650.96|15570.96|9
1727099630000|2024-09-23 13:53:50|15650.97|15570.97|15652.11|15572.11|15652.49|15572.49|15649.8|15569.8|10
1727099640000|2024-09-23 13:54:00|15651.53|15571.53|15645.57|15565.57|15651.55|15571.55|15644.12|15564.12|10
1727099650000|2024-09-23 13:54:10|15644.57|15564.57|15645.27|15565.27|15645.79|15565.79|15643.44|15563.44|10
1727099660000|2024-09-23 13:54:20|15644.64|15564.64|15645.22|15565.22|15645.22|15565.22|15642.67|15562.67|10
1727099670000|2024-09-23 13:54:30|15644.93|15564.93|15649.86|15569.86|15650.37|15570.37|15644.93|15564.93|10
1727099680000|2024-09-23 13:54:40|15651.65|15571.65|15652.57|15572.57|15653|15573|15651.11|15571.11|10
1727099690000|2024-09-23 13:54:50|15652.67|15572.67|15647.18|15567.18|15652.79|15572.79|15647.18|15567.18|10
1727099700000|2024-09-23 13:55:00|15648.82|15568.82|15647.9|15567.9|15648.82|15568.82|15647.68|15567.68|9
1727099710000|2024-09-23 13:55:10|15648.7|15568.7|15647.2|15567.2|15650|15570|15647.1|15567.1|10
1727099720000|2024-09-23 13:55:20|15647.9|15567.9|15643.38|15563.38|15647.93|15567.93|15643.38|15563.38|10
1727099730000|2024-09-23 13:55:30|15642.92|15562.92|15640.26|15560.26|15642.92|15562.92|15640.26|15560.26|10
1727099740000|2024-09-23 13:55:40|15640.62|15560.62|15638.89|15558.89|15642.17|15562.17|15638.89|15558.89|10
1727099750000|2024-09-23 13:55:50|15638.95|15558.95|15635.1|15555.1|15639.36|15559.36|15635.1|15555.1|9
1727099760000|2024-09-23 13:56:00|15635.48|15555.48|15634.48|15554.48|15635.96|15555.96|15633.88|15553.88|10
1727099770000|2024-09-23 13:56:10|15633.41|15553.41|15632.98|15552.98|15633.41|15553.41|15632.08|15552.08|9
1727099780000|2024-09-23 13:56:20|15633.06|15553.06|15633.13|15553.13|15634.15|15554.15|15632.61|15552.61|10
1727099790000|2024-09-23 13:56:30|15633.31|15553.31|15631.23|15551.23|15634.39|15554.39|15631.23|15551.23|10
1727099800000|2024-09-23 13:56:40|15632.73|15552.73|15639.41|15559.41|15639.9|15559.9|15632.73|15552.73|10
1727099810000|2024-09-23 13:56:50|15639.27|15559.27|15640.46|15560.46|15641.9|15561.9|15639.27|15559.27|10
1727099820000|2024-09-23 13:57:00|15640.24|15560.24|15642.4|15562.4|15642.46|15562.46|15640.24|15560.24|9
1727099830000|2024-09-23 13:57:10|15641.88|15561.88|15644.69|15564.69|15644.69|15564.69|15641.69|15561.69|9
1727099840000|2024-09-23 13:57:20|15643.37|15563.37|15649.51|15569.51|15649.51|15569.51|15643.15|15563.15|9
1727099850000|2024-09-23 13:57:30|15649.7|15569.7|15651.28|15571.28|15652.03|15572.03|15649.7|15569.7|10
1727099860000|2024-09-23 13:57:40|15652.55|15572.55|15651.76|15571.76|15652.55|15572.55|15651.76|15571.76|5
1727099870000|2024-09-23 13:57:50|15651.43|15571.43|15652.41|15572.41|15652.41|15572.41|15651.21|15571.21|8
1727099880000|2024-09-23 13:58:00|15653.06|15573.06|15655.23|15575.23|15655.23|15575.23|15653.06|15573.06|8
1727099890000|2024-09-23 13:58:10|15655.1|15575.1|15653.57|15573.57|15655.1|15575.1|15653.56|15573.56|9
1727099900000|2024-09-23 13:58:20|15654.7|15574.7|15652.3|15572.3|15654.7|15574.7|15652.03|15572.03|10
1727099910000|2024-09-23 13:58:30|15651.01|15571.01|15649.97|15569.97|15651.27|15571.27|15649.97|15569.97|9
1727099920000|2024-09-23 13:58:40|15650.13|15570.13|15651.18|15571.18|15651.18|15571.18|15649.89|15569.89|10
1727099930000|2024-09-23 13:58:50|15651.34|15571.34|15650.13|15570.13|15651.68|15571.68|15649.67|15569.67|10
1727099940000|2024-09-23 13:59:00|15650.14|15570.14|15656.26|15576.26|15656.26|15576.26|15649.5|15569.5|10
1727099950000|2024-09-23 13:59:10|15656.41|15576.41|15655.41|15575.41|15656.47|15576.47|15655.41|15575.41|9
1727099960000|2024-09-23 13:59:20|15654.94|15574.94|15652|15572|15654.94|15574.94|15651.61|15571.61|10
1727099970000|2024-09-23 13:59:30|15651.99|15571.99|15652.99|15572.99|15653.13|15573.13|15650.86|15570.86|9
1727099980000|2024-09-23 13:59:40|15653.3|15573.3|15653.43|15573.43|15654.03|15574.03|15651.95|15571.95|10
1727099990000|2024-09-23 13:59:50|15653.55|15573.55|15655.05|15575.05|15655.05|15575.05|15652.18|15572.18|10
1727100000000|2024-09-23 14:00:00|15654.71|15574.71|15657.01|15577.01|15657.01|15577.01|15653.31|15573.31|10
1727100010000|2024-09-23 14:00:10|15657.3|15577.3|15650.5|15570.5|15657.3|15577.3|15650.5|15570.5|10
1727100020000|2024-09-23 14:00:20|15649.04|15569.04|15649.55|15569.55|15650.38|15570.38|15647|15567|9
1727100030000|2024-09-23 14:00:30|15649.76|15569.76|15650.77|15570.77|15650.77|15570.77|15648.37|15568.37|10
1727100040000|2024-09-23 14:00:40|15649.54|15569.54|15652.02|15572.02|15652.02|15572.02|15649.54|15569.54|9
1727100050000|2024-09-23 14:00:50|15653.88|15573.88|15655.05|15575.05|15655.73|15575.73|15653.88|15573.88|10
1727100060000|2024-09-23 14:01:00|15655.07|15575.07|15661.5|15581.5|15661.5|15581.5|15655.07|15575.07|10
1727100070000|2024-09-23 14:01:10|15660.6|15580.6|15658.8|15578.8|15660.6|15580.6|15656.67|15576.67|10
1727100080000|2024-09-23 14:01:20|15659.01|15579.01|15663.08|15583.08|15664.07|15584.07|15659.01|15579.01|9
1727100090000|2024-09-23 14:01:30|15662.8|15582.8|15668.5|15588.5|15670.34|15590.34|15662.43|15582.43|10
1727100100000|2024-09-23 14:01:40|15668.66|15588.66|15669.75|15589.75|15670.77|15590.77|15668.66|15588.66|10
1727100110000|2024-09-23 14:01:50|15669.49|15589.49|15669.23|15589.23|15671.06|15591.06|15669.23|15589.23|8
1727100120000|2024-09-23 14:02:00|15669.2|15589.2|15671.08|15591.08|15672.11|15592.11|15668.7|15588.7|10
1727100130000|2024-09-23 14:02:10|15671.27|15591.27|15672.05|15592.05|15672.2|15592.2|15669.69|15589.69|9
1727100140000|2024-09-23 14:02:20|15673.31|15593.31|15675|15595|15675|15595|15672.97|15592.97|10
1727100150000|2024-09-23 14:02:30|15675.51|15595.51|15674.47|15594.47|15675.94|15595.94|15674.36|15594.36|10
1727100160000|2024-09-23 14:02:40|15674.64|15594.64|15674.8|15594.8|15675.32|15595.32|15674.64|15594.64|8
1727100170000|2024-09-23 14:02:50|15673.9|15593.9|15673.92|15593.92|15674.29|15594.29|15673.31|15593.31|10
1727100180000|2024-09-23 14:03:00|15673.89|15593.89|15670.23|15590.23|15673.9|15593.9|15670.23|15590.23|10
1727100190000|2024-09-23 14:03:10|15670.4|15590.4|15670.61|15590.61|15671.06|15591.06|15670.25|15590.25|9
1727100200000|2024-09-23 14:03:20|15672.43|15592.43|15670.47|15590.47|15673.01|15593.01|15670|15590|10
1727100210000|2024-09-23 14:03:30|15670.18|15590.18|15669.44|15589.44|15670.19|15590.19|15669.44|15589.44|9
1727100220000|2024-09-23 14:03:40|15667.39|15587.39|15669.31|15589.31|15669.32|15589.32|15667.37|15587.37|10
1727100230000|2024-09-23 14:03:50|15669.3|15589.3|15669.87|15589.87|15670.09|15590.09|15668.08|15588.08|9
1727100240000|2024-09-23 14:04:00|15669.04|15589.04|15667.26|15587.26|15669.04|15589.04|15666.34|15586.34|10
1727100250000|2024-09-23 14:04:10|15667.64|15587.64|15667.84|15587.84|15668.39|15588.39|15667.41|15587.41|10
1727100260000|2024-09-23 14:04:20|15667.85|15587.85|15666.09|15586.09|15667.85|15587.85|15666.09|15586.09|10
1727100270000|2024-09-23 14:04:30|15666.69|15586.69|15665.74|15585.74|15667.15|15587.15|15664.25|15584.25|10
1727100280000|2024-09-23 14:04:40|15665.75|15585.75|15666.11|15586.11|15666.48|15586.48|15664.23|15584.23|8
1727100290000|2024-09-23 14:04:50|15669.63|15589.63|15667.01|15587.01|15669.83|15589.83|15666.78|15586.78|10
1727100300000|2024-09-23 14:05:00|15667.3|15587.3|15669.09|15589.09|15670.34|15590.34|15667.3|15587.3|10
1727100310000|2024-09-23 14:05:10|15669.4|15589.4|15669.68|15589.68|15669.68|15589.68|15668.57|15588.57|8
1727100320000|2024-09-23 14:05:20|15669.94|15589.94|15669.9|15589.9|15671.41|15591.41|15669.9|15589.9|10
1727100330000|2024-09-23 14:05:30|15670.21|15590.21|15677.82|15597.82|15679.14|15599.14|15670.21|15590.21|10
1727100340000|2024-09-23 14:05:40|15676.62|15596.62|15677.21|15597.21|15678.01|15598.01|15676.62|15596.62|9
1727100350000|2024-09-23 14:05:50|15678.18|15598.18|15680.09|15600.09|15680.13|15600.13|15678.18|15598.18|10
1727100360000|2024-09-23 14:06:00|15680.44|15600.44|15681.28|15601.28|15682.3|15602.3|15680.44|15600.44|10
1727100370000|2024-09-23 14:06:10|15681.9|15601.9|15682.88|15602.88|15683.85|15603.85|15681.9|15601.9|9
1727100380000|2024-09-23 14:06:20|15682.86|15602.86|15683.61|15603.61|15683.93|15603.93|15682.86|15602.86|9
1727100390000|2024-09-23 14:06:30|15682.99|15602.99|15682.8|15602.8|15683.53|15603.53|15682.8|15602.8|10
1727100400000|2024-09-23 14:06:40|15682.77|15602.77|15685.56|15605.56|15685.56|15605.56|15681.15|15601.15|10
1727100410000|2024-09-23 14:06:50|15685.52|15605.52|15687.75|15607.75|15687.76|15607.76|15685.52|15605.52|10
1727100420000|2024-09-23 14:07:00|15688.19|15608.19|15686.09|15606.09|15689.21|15609.21|15686.09|15606.09|10
1727100430000|2024-09-23 14:07:10|15685.08|15605.08|15686.99|15606.99|15686.99|15606.99|15684.13|15604.13|10
1727100440000|2024-09-23 14:07:20|15687.58|15607.58|15689.71|15609.71|15689.71|15609.71|15686.73|15606.73|10
1727100450000|2024-09-23 14:07:30|15690.23|15610.23|15697.44|15617.44|15697.44|15617.44|15690.23|15610.23|10
1727100460000|2024-09-23 14:07:40|15697.12|15617.12|15699.57|15619.57|15699.57|15619.57|15697|15617|10
1727100470000|2024-09-23 14:07:50|15704.09|15624.09|15711.52|15631.52|15711.52|15631.52|15704.08|15624.08|10
1727100480000|2024-09-23 14:08:00|15712.65|15632.65|15720.44|15640.44|15720.44|15640.44|15712.52|15632.52|10
1727100490000|2024-09-23 14:08:10|15720.36|15640.36|15724.1|15644.1|15724.63|15644.63|15719.93|15639.93|10
1727100500000|2024-09-23 14:08:20|15724.39|15644.39|15721.49|15641.49|15724.62|15644.62|15720.95|15640.95|10
1727100510000|2024-09-23 14:08:30|15721.27|15641.27|15720.37|15640.37|15721.56|15641.56|15719.96|15639.96|10
1727100520000|2024-09-23 14:08:40|15721.56|15641.56|15725.12|15645.12|15725.12|15645.12|15721.2|15641.2|9
1727100530000|2024-09-23 14:08:50|15725.1|15645.1|15726.3|15646.3|15726.33|15646.33|15725.1|15645.1|10
1727100540000|2024-09-23 14:09:00|15726.32|15646.32|15726.1|15646.1|15726.32|15646.32|15725.23|15645.23|10
1727100550000|2024-09-23 14:09:10|15726.46|15646.46|15726.67|15646.67|15728.04|15648.04|15726.46|15646.46|10
1727100560000|2024-09-23 14:09:20|15727.19|15647.19|15722.63|15642.63|15727.19|15647.19|15722.63|15642.63|10
1727100570000|2024-09-23 14:09:30|15722.59|15642.59|15721.17|15641.17|15722.83|15642.83|15721.17|15641.17|8
1727100580000|2024-09-23 14:09:40|15720.02|15640.02|15719|15639|15720.02|15640.02|15718.65|15638.65|10
1727100590000|2024-09-23 14:09:50|15718.86|15638.86|15720.12|15640.12|15720.12|15640.12|15717.63|15637.63|9
1727100600000|2024-09-23 14:10:00|15720.5|15640.5|15727.22|15647.22|15727.22|15647.22|15720.38|15640.38|10
1727100610000|2024-09-23 14:10:10|15731.17|15651.17|15730.22|15650.22|15731.17|15651.17|15729.46|15649.46|9
1727100620000|2024-09-23 14:10:20|15731.1|15651.1|15739.72|15659.72|15739.72|15659.72|15731.1|15651.1|10
1727100630000|2024-09-23 14:10:30|15741.67|15661.67|15746.52|15666.52|15747.52|15667.52|15741.45|15661.45|10
1727100640000|2024-09-23 14:10:40|15745.76|15665.76|15744.72|15664.72|15746.12|15666.12|15743.63|15663.63|10
1727100650000|2024-09-23 14:10:50|15744.51|15664.51|15749.69|15669.69|15749.69|15669.69|15744.13|15664.13|10
1727100660000|2024-09-23 14:11:00|15749.57|15669.57|15740.97|15660.97|15749.79|15669.79|15740.97|15660.97|10
1727100670000|2024-09-23 14:11:10|15741.11|15661.11|15742.38|15662.38|15743.1|15663.1|15741.11|15661.11|10
1727100680000|2024-09-23 14:11:20|15743.42|15663.42|15743.39|15663.39|15744.03|15664.03|15742.83|15662.83|9
1727100690000|2024-09-23 14:11:30|15743.34|15663.34|15743.1|15663.1|15743.34|15663.34|15741.21|15661.21|10
1727100700000|2024-09-23 14:11:40|15743.08|15663.08|15744.45|15664.45|15744.47|15664.47|15741.76|15661.76|10
1727100710000|2024-09-23 14:11:50|15744.42|15664.42|15753.7|15673.7|15754.71|15674.71|15744.42|15664.42|10
1727100720000|2024-09-23 14:12:00|15754.12|15674.12|15765.62|15685.62|15765.62|15685.62|15754.12|15674.12|10
1727100730000|2024-09-23 14:12:10|15764.69|15684.69|15763.72|15683.72|15764.69|15684.69|15762.56|15682.56|10
1727100740000|2024-09-23 14:12:20|15762.24|15682.24|15760.96|15680.96|15763.9|15683.9|15760.91|15680.91|10
1727100750000|2024-09-23 14:12:30|15760.23|15680.23|15755.8|15675.8|15760.23|15680.23|15755.8|15675.8|10
1727100760000|2024-09-23 14:12:40|15756.3|15676.3|15758.12|15678.12|15758.12|15678.12|15754.47|15674.47|10
1727100770000|2024-09-23 14:12:50|15758.15|15678.15|15757.24|15677.24|15758.15|15678.15|15756.05|15676.05|9
1727100780000|2024-09-23 14:13:00|15756.57|15676.57|15754.12|15674.12|15756.57|15676.57|15754.12|15674.12|9
1727100790000|2024-09-23 14:13:10|15753.71|15673.71|15750.13|15670.13|15753.89|15673.89|15750.13|15670.13|10
1727100800000|2024-09-23 14:13:20|15749.25|15669.25|15746.11|15666.11|15749.25|15669.25|15746.11|15666.11|8
1727100810000|2024-09-23 14:13:30|15744.57|15664.57|15744.18|15664.18|15745.16|15665.16|15744.18|15664.18|10
1727100820000|2024-09-23 14:13:40|15744.86|15664.86|15743.61|15663.61|15744.86|15664.86|15742.25|15662.25|10
1727100830000|2024-09-23 14:13:50|15742.74|15662.74|15739.96|15659.96|15744.13|15664.13|15739.96|15659.96|10
1727100840000|2024-09-23 14:14:00|15740.41|15660.41|15739.76|15659.76|15740.87|15660.87|15739.76|15659.76|10
1727100850000|2024-09-23 14:14:10|15739.88|15659.88|15739.52|15659.52|15740.04|15660.04|15738.03|15658.03|10
1727100860000|2024-09-23 14:14:20|15739.93|15659.93|15738.95|15658.95|15740.21|15660.21|15738.95|15658.95|10
1727100870000|2024-09-23 14:14:30|15738.28|15658.28|15737.29|15657.29|15738.28|15658.28|15737.29|15657.29|8
1727100880000|2024-09-23 14:14:40|15736.36|15656.36|15735.04|15655.04|15736.36|15656.36|15734.62|15654.62|10
1727100890000|2024-09-23 14:14:50|15735.55|15655.55|15732.24|15652.24|15736.09|15656.09|15731.96|15651.96|10
1727100900000|2024-09-23 14:15:00|15731.69|15651.69|15729.09|15649.09|15731.69|15651.69|15727.74|15647.74|10
1727100910000|2024-09-23 14:15:10|15728.53|15648.53|15727.95|15647.95|15729.24|15649.24|15727.17|15647.17|10
1727100920000|2024-09-23 14:15:20|15726.5|15646.5|15720.9|15640.9|15726.87|15646.87|15719.96|15639.96|10
1727100930000|2024-09-23 14:15:30|15721.77|15641.77|15722.54|15642.54|15722.99|15642.99|15721.38|15641.38|10
1727100940000|2024-09-23 14:15:40|15722.14|15642.14|15726.77|15646.77|15726.77|15646.77|15721.21|15641.21|10
1727100950000|2024-09-23 14:15:50|15726.63|15646.63|15732.4|15652.4|15732.4|15652.4|15726.03|15646.03|10
1727100960000|2024-09-23 14:16:00|15732.67|15652.67|15735.12|15655.12|15735.36|15655.36|15732.67|15652.67|10
1727100970000|2024-09-23 14:16:10|15735.13|15655.13|15735.47|15655.47|15735.88|15655.88|15735.03|15655.03|9
1727100980000|2024-09-23 14:16:20|15736.3|15656.3|15735.3|15655.3|15736.6|15656.6|15735.3|15655.3|10
1727100990000|2024-09-23 14:16:30|15735.29|15655.29|15730.57|15650.57|15735.29|15655.29|15730.23|15650.23|10
1727101000000|2024-09-23 14:16:40|15731.6|15651.6|15727.72|15647.72|15731.6|15651.6|15726.69|15646.69|10
1727101010000|2024-09-23 14:16:50|15728.42|15648.42|15730.11|15650.11|15730.57|15650.57|15728.42|15648.42|10
1727101020000|2024-09-23 14:17:00|15729.77|15649.77|15730.77|15650.77|15731.1|15651.1|15729.77|15649.77|10
1727101030000|2024-09-23 14:17:10|15730.46|15650.46|15734.65|15654.65|15734.87|15654.87|15730.46|15650.46|9
1727101040000|2024-09-23 14:17:20|15735.04|15655.04|15736.06|15656.06|15736.58|15656.58|15732.56|15652.56|10
1727101050000|2024-09-23 14:17:30|15735.65|15655.65|15780.3|15700.3|15780.3|15700.3|15735.65|15655.65|10
1727101060000|2024-09-23 14:17:40|15785.35|15705.35|15790.6|15710.6|15791.1|15711.1|15785.04|15705.04|10
1727101070000|2024-09-23 14:17:50|15791.72|15711.72|15789.75|15709.75|15793.98|15713.98|15789.75|15709.75|10
1727101080000|2024-09-23 14:18:00|15788.82|15708.82|15787.31|15707.31|15789.84|15709.84|15785.82|15705.82|10
1727101090000|2024-09-23 14:18:10|15787.29|15707.29|15783.57|15703.57|15789.05|15709.05|15783.53|15703.53|10
1727101100000|2024-09-23 14:18:20|15784.21|15704.21|15783.36|15703.36|15784.84|15704.84|15781.31|15701.31|10
1727101110000|2024-09-23 14:18:30|15784.06|15704.06|15783.5|15703.5|15785.34|15705.34|15783.5|15703.5|10
1727101120000|2024-09-23 14:18:40|15784.42|15704.42|15790.32|15710.32|15790.32|15710.32|15784.42|15704.42|10
1727101130000|2024-09-23 14:18:50|15793.17|15713.17|15792.59|15712.59|15794.45|15714.45|15792.11|15712.11|10
1727101140000|2024-09-23 14:19:00|15792.38|15712.38|15799.1|15719.1|15799.23|15719.23|15791.94|15711.94|10
1727101150000|2024-09-23 14:19:10|15799.65|15719.65|15802.54|15722.54|15802.54|15722.54|15799.45|15719.45|10
1727101160000|2024-09-23 14:19:20|15804.05|15724.05|15799.85|15719.85|15805.29|15725.29|15799.85|15719.85|10
1727101170000|2024-09-23 14:19:30|15799.28|15719.28|15795.39|15715.39|15799.28|15719.28|15795.39|15715.39|9
1727101180000|2024-09-23 14:19:40|15795.59|15715.59|15784.72|15704.72|15795.59|15715.59|15784.72|15704.72|10
1727101190000|2024-09-23 14:19:50|15786.41|15706.41|15787.2|15707.2|15788.02|15708.02|15786.41|15706.41|10
1727101200000|2024-09-23 14:20:00|15787.21|15707.21|15789.07|15709.07|15790.58|15710.58|15787.21|15707.21|10
1727101210000|2024-09-23 14:20:10|15788.86|15708.86|15790.32|15710.32|15791.43|15711.43|15788.86|15708.86|9
1727101220000|2024-09-23 14:20:20|15789.63|15709.63|15792.31|15712.31|15792.76|15712.76|15789.63|15709.63|10
1727101230000|2024-09-23 14:20:30|15792.08|15712.08|15788.57|15708.57|15792.08|15712.08|15788.57|15708.57|10
1727101240000|2024-09-23 14:20:40|15788.52|15708.52|15788.76|15708.76|15789.89|15709.89|15788.07|15708.07|10
1727101250000|2024-09-23 14:20:50|15788.8|15708.8|15784.44|15704.44|15789.74|15709.74|15784.44|15704.44|10
1727101260000|2024-09-23 14:21:00|15783.58|15703.58|15780.89|15700.89|15783.63|15703.63|15780.89|15700.89|10
1727101270000|2024-09-23 14:21:10|15781.37|15701.37|15783.29|15703.29|15784.09|15704.09|15780.63|15700.63|9
1727101280000|2024-09-23 14:21:20|15781.73|15701.73|15777.88|15697.88|15781.73|15701.73|15777.88|15697.88|9
1727101290000|2024-09-23 14:21:30|15777.72|15697.72|15776.79|15696.79|15779.06|15699.06|15776.79|15696.79|10
1727101300000|2024-09-23 14:21:40|15776.52|15696.52|15769.97|15689.97|15776.58|15696.58|15769.97|15689.97|10
1727101310000|2024-09-23 14:21:50|15770.84|15690.84|15772.21|15692.21|15772.38|15692.38|15768.88|15688.88|10
1727101320000|2024-09-23 14:22:00|15772.06|15692.06|15774.64|15694.64|15774.64|15694.64|15771.01|15691.01|9
1727101330000|2024-09-23 14:22:10|15774.76|15694.76|15776.22|15696.22|15776.22|15696.22|15774.74|15694.74|10
1727101340000|2024-09-23 14:22:20|15778|15698|15777.19|15697.19|15778|15698|15776.82|15696.82|10
1727101350000|2024-09-23 14:22:30|15777.18|15697.18|15776.25|15696.25|15777.18|15697.18|15775.69|15695.69|9
1727101360000|2024-09-23 14:22:40|15776.34|15696.34|15779.88|15699.88|15780.25|15700.25|15776.34|15696.34|10
1727101370000|2024-09-23 14:22:50|15779.89|15699.89|15782.65|15702.65|15782.68|15702.68|15779.89|15699.89|9
1727101380000|2024-09-23 14:23:00|15784.28|15704.28|15783.73|15703.73|15784.97|15704.97|15783.32|15703.32|10
1727101390000|2024-09-23 14:23:10|15783.96|15703.96|15792.67|15712.67|15792.67|15712.67|15783.96|15703.96|10
1727101400000|2024-09-23 14:23:20|15793.2|15713.2|15791.87|15711.87|15794.43|15714.43|15791.87|15711.87|10
1727101410000|2024-09-23 14:23:30|15793.53|15713.53|15789.8|15709.8|15793.53|15713.53|15789.8|15709.8|9
1727101420000|2024-09-23 14:23:40|15788.97|15708.97|15791.84|15711.84|15791.84|15711.84|15788.89|15708.89|10
1727101430000|2024-09-23 14:23:50|15791.81|15711.81|15790.17|15710.17|15792.32|15712.32|15790.17|15710.17|10
1727101440000|2024-09-23 14:24:00|15789.59|15709.59|15789.65|15709.65|15790.27|15710.27|15789.57|15709.57|9
1727101450000|2024-09-23 14:24:10|15789.13|15709.13|15787.27|15707.27|15789.93|15709.93|15787.07|15707.07|10
1727101460000|2024-09-23 14:24:20|15786.75|15706.75|15786.62|15706.62|15786.75|15706.75|15786.07|15706.07|8
1727101470000|2024-09-23 14:24:30|15786.59|15706.59|15792.1|15712.1|15792.31|15712.31|15786.59|15706.59|10
1727101480000|2024-09-23 14:24:40|15792.18|15712.18|15793.29|15713.29|15794.07|15714.07|15791.94|15711.94|9
1727101490000|2024-09-23 14:24:50|15792.32|15712.32|15790.79|15710.79|15792.37|15712.37|15790.79|15710.79|10
1727101500000|2024-09-23 14:25:00|15791.06|15711.06|15784.39|15704.39|15791.08|15711.08|15784.39|15704.39|10
1727101510000|2024-09-23 14:25:10|15779.89|15699.89|15782.05|15702.05|15782.05|15702.05|15777.65|15697.65|10
1727101520000|2024-09-23 14:25:20|15782.18|15702.18|15785.33|15705.33|15786.28|15706.28|15782.18|15702.18|10
1727101530000|2024-09-23 14:25:30|15784.77|15704.77|15784.25|15704.25|15786.61|15706.61|15784.25|15704.25|10
1727101540000|2024-09-23 14:25:40|15784|15704|15786.59|15706.59|15786.9|15706.9|15784|15704|10
1727101550000|2024-09-23 14:25:50|15786.6|15706.6|15785.03|15705.03|15786.62|15706.62|15784.86|15704.86|9
1727101560000|2024-09-23 14:26:00|15783.95|15703.95|15785.74|15705.74|15785.92|15705.92|15783.11|15703.11|10
1727101570000|2024-09-23 14:26:10|15785.35|15705.35|15784.62|15704.62|15785.46|15705.46|15783.97|15703.97|9
1727101580000|2024-09-23 14:26:20|15785.43|15705.43|15780.51|15700.51|15785.43|15705.43|15780.49|15700.49|9
1727101590000|2024-09-23 14:26:30|15781.43|15701.43|15781.3|15701.3|15782.55|15702.55|15780.79|15700.79|10
1727101600000|2024-09-23 14:26:40|15780.99|15700.99|15780.8|15700.8|15781.19|15701.19|15779.91|15699.91|9
1727101610000|2024-09-23 14:26:50|15781.34|15701.34|15782.26|15702.26|15782.96|15702.96|15781.34|15701.34|10
1727101620000|2024-09-23 14:27:00|15782.28|15702.28|15783.22|15703.22|15785.11|15705.11|15782.13|15702.13|10
1727101630000|2024-09-23 14:27:10|15783.43|15703.43|15783.02|15703.02|15784.39|15704.39|15783.02|15703.02|8
1727101640000|2024-09-23 14:27:20|15782.99|15702.99|15783.07|15703.07|15783.55|15703.55|15782.56|15702.56|10
1727101650000|2024-09-23 14:27:30|15782.69|15702.69|15782.48|15702.48|15783.59|15703.59|15781.7|15701.7|10
1727101660000|2024-09-23 14:27:40|15782.84|15702.84|15776.65|15696.65|15782.84|15702.84|15776.35|15696.35|10
1727101670000|2024-09-23 14:27:50|15776.69|15696.69|15776.33|15696.33|15777.74|15697.74|15776.27|15696.27|10
1727101680000|2024-09-23 14:28:00|15776.95|15696.95|15774.21|15694.21|15776.95|15696.95|15773.23|15693.23|10
1727101690000|2024-09-23 14:28:10|15775.56|15695.56|15776.08|15696.08|15778.01|15698.01|15775.56|15695.56|10
1727101700000|2024-09-23 14:28:20|15775.62|15695.62|15775.18|15695.18|15776|15696|15775.18|15695.18|10
1727101710000|2024-09-23 14:28:30|15775.27|15695.27|15774.69|15694.69|15775.27|15695.27|15774.31|15694.31|10
1727101720000|2024-09-23 14:28:40|15775.63|15695.63|15775.55|15695.55|15776.03|15696.03|15775.19|15695.19|9
1727101730000|2024-09-23 14:28:50|15776.14|15696.14|15778.65|15698.65|15778.66|15698.66|15776.14|15696.14|9
1727101740000|2024-09-23 14:29:00|15777.82|15697.82|15775.54|15695.54|15778.1|15698.1|15775.54|15695.54|10
1727101750000|2024-09-23 14:29:10|15775.68|15695.68|15776.77|15696.77|15776.77|15696.77|15775.67|15695.67|10
1727101760000|2024-09-23 14:29:20|15775.96|15695.96|15774.12|15694.12|15776.46|15696.46|15773.74|15693.74|9
1727101770000|2024-09-23 14:29:30|15774.4|15694.4|15772.44|15692.44|15775.44|15695.44|15772.25|15692.25|9
1727101780000|2024-09-23 14:29:40|15772.33|15692.33|15773.23|15693.23|15773.27|15693.27|15772.18|15692.18|10
1727101790000|2024-09-23 14:29:50|15773.58|15693.58|15772.41|15692.41|15773.58|15693.58|15772.41|15692.41|7
1727101800000|2024-09-23 14:30:00|15772.97|15692.97|15775.9|15695.9|15775.9|15695.9|15772.82|15692.82|10
1727101810000|2024-09-23 14:30:10|15775.2|15695.2|15775.8|15695.8|15776.12|15696.12|15775.19|15695.19|9
1727101820000|2024-09-23 14:30:20|15775.79|15695.79|15780.16|15700.16|15780.16|15700.16|15775.79|15695.79|10
1727101830000|2024-09-23 14:30:30|15779.6|15699.6|15780.4|15700.4|15780.65|15700.65|15778.01|15698.01|10
1727101840000|2024-09-23 14:30:40|15780.13|15700.13|15778.65|15698.65|15780.13|15700.13|15778.65|15698.65|8
1727101850000|2024-09-23 14:30:50|15778.91|15698.91|15778.91|15698.91|15779.75|15699.75|15778.74|15698.74|8
1727101860000|2024-09-23 14:31:00|15778.27|15698.27|15779.2|15699.2|15779.54|15699.54|15778.27|15698.27|10
1727101870000|2024-09-23 14:31:10|15779.26|15699.26|15775.49|15695.49|15779.26|15699.26|15775.49|15695.49|9
1727101880000|2024-09-23 14:31:20|15775.3|15695.3|15771.36|15691.36|15775.3|15695.3|15771.36|15691.36|8
1727101890000|2024-09-23 14:31:30|15771.16|15691.16|15770.39|15690.39|15771.16|15691.16|15768.38|15688.38|9
1727101900000|2024-09-23 14:31:40|15769.93|15689.93|15768.96|15688.96|15770.72|15690.72|15767.91|15687.91|10
1727101910000|2024-09-23 14:31:50|15768.56|15688.56|15766.68|15686.68|15768.56|15688.56|15766.68|15686.68|9
1727101920000|2024-09-23 14:32:00|15766.66|15686.66|15763.86|15683.86|15766.66|15686.66|15763.33|15683.33|9
1727101930000|2024-09-23 14:32:10|15763.09|15683.09|15756.96|15676.96|15763.09|15683.09|15756.96|15676.96|10
1727101940000|2024-09-23 14:32:20|15756.19|15676.19|15757.88|15677.88|15757.88|15677.88|15755.34|15675.34|10
1727101950000|2024-09-23 14:32:30|15758.17|15678.17|15762.73|15682.73|15762.73|15682.73|15757.98|15677.98|10
1727101960000|2024-09-23 14:32:40|15762.59|15682.59|15764.52|15684.52|15765.3|15685.3|15762.47|15682.47|10
1727101970000|2024-09-23 14:32:50|15764.53|15684.53|15765.1|15685.1|15765.1|15685.1|15763.93|15683.93|10
1727101980000|2024-09-23 14:33:00|15764.87|15684.87|15765.72|15685.72|15766.37|15686.37|15764.5|15684.5|10
1727101990000|2024-09-23 14:33:10|15766.03|15686.03|15763.03|15683.03|15766.03|15686.03|15762.42|15682.42|10
1727102000000|2024-09-23 14:33:20|15762.99|15682.99|15762.44|15682.44|15762.99|15682.99|15761.65|15681.65|10
1727102010000|2024-09-23 14:33:30|15762.63|15682.63|15762.36|15682.36|15762.63|15682.63|15761.5|15681.5|9
1727102020000|2024-09-23 14:33:40|15761.93|15681.93|15758.23|15678.23|15761.93|15681.93|15758.23|15678.23|10
1727102030000|2024-09-23 14:33:50|15758.56|15678.56|15756.65|15676.65|15758.93|15678.93|15756.65|15676.65|9
1727102040000|2024-09-23 14:34:00|15756.7|15676.7|15748.81|15668.81|15756.7|15676.7|15748.81|15668.81|10
1727102050000|2024-09-23 14:34:10|15746.21|15666.21|15745.11|15665.11|15746.21|15666.21|15743.78|15663.78|10
1727102060000|2024-09-23 14:34:20|15745.65|15665.65|15747.97|15667.97|15747.97|15667.97|15745.65|15665.65|9
1727102070000|2024-09-23 14:34:30|15748.12|15668.12|15748.08|15668.08|15749.63|15669.63|15747.94|15667.94|10
1727102080000|2024-09-23 14:34:40|15748.2|15668.2|15745.9|15665.9|15748.2|15668.2|15745.7|15665.7|9
1727102090000|2024-09-23 14:34:50|15746.45|15666.45|15746.29|15666.29|15746.59|15666.59|15745.77|15665.77|9
1727102100000|2024-09-23 14:35:00|15746.15|15666.15|15745.12|15665.12|15746.68|15666.68|15745.12|15665.12|10
1727102110000|2024-09-23 14:35:10|15745.6|15665.6|15741.62|15661.62|15745.6|15665.6|15741.25|15661.25|10
1727102120000|2024-09-23 14:35:20|15741.21|15661.21|15743.35|15663.35|15743.35|15663.35|15740.69|15660.69|10
1727102130000|2024-09-23 14:35:30|15743.74|15663.74|15740.97|15660.97|15743.74|15663.74|15740.97|15660.97|10
1727102140000|2024-09-23 14:35:40|15740.6|15660.6|15739.77|15659.77|15740.6|15660.6|15738.51|15658.51|9
1727102150000|2024-09-23 14:35:50|15740.67|15660.67|15737.43|15657.43|15740.71|15660.71|15737.43|15657.43|10
1727102160000|2024-09-23 14:36:00|15737.44|15657.44|15737.63|15657.63|15738.4|15658.4|15736.05|15656.05|10
1727102170000|2024-09-23 14:36:10|15736.61|15656.61|15735.42|15655.42|15737.55|15657.55|15735.42|15655.42|8
1727102180000|2024-09-23 14:36:20|15735.85|15655.85|15735.53|15655.53|15736.15|15656.15|15735.18|15655.18|10
1727102190000|2024-09-23 14:36:30|15732.55|15652.55|15727.2|15647.2|15732.55|15652.55|15727.2|15647.2|10
1727102200000|2024-09-23 14:36:40|15726.37|15646.37|15725.52|15645.52|15726.37|15646.37|15724.77|15644.77|10
1727102210000|2024-09-23 14:36:50|15725.58|15645.58|15726.03|15646.03|15726.36|15646.36|15725.34|15645.34|9
1727102220000|2024-09-23 14:37:00|15725.98|15645.98|15729.58|15649.58|15731.11|15651.11|15725.98|15645.98|10
1727102230000|2024-09-23 14:37:10|15729.63|15649.63|15729.67|15649.67|15730.68|15650.68|15728.76|15648.76|10
1727102240000|2024-09-23 14:37:20|15729.63|15649.63|15728.06|15648.06|15729.63|15649.63|15727.14|15647.14|10
1727102250000|2024-09-23 14:37:30|15728.41|15648.41|15730.86|15650.86|15731.66|15651.66|15728.41|15648.41|8
1727102260000|2024-09-23 14:37:40|15732.15|15652.15|15731.8|15651.8|15732.86|15652.86|15731.51|15651.51|8
1727102270000|2024-09-23 14:37:50|15731.1|15651.1|15733.2|15653.2|15733.26|15653.26|15731.1|15651.1|10
1727102280000|2024-09-23 14:38:00|15732.57|15652.57|15727.79|15647.79|15732.57|15652.57|15727.79|15647.79|10
1727102290000|2024-09-23 14:38:10|15727.24|15647.24|15705.55|15625.55|15727.24|15647.24|15705.55|15625.55|10
1727102300000|2024-09-23 14:38:20|15689.32|15609.32|15681.71|15601.71|15691.07|15611.07|15681.71|15601.71|10
1727102310000|2024-09-23 14:38:30|15681.33|15601.33|15677.11|15597.11|15681.79|15601.79|15677.11|15597.11|10
1727102320000|2024-09-23 14:38:40|15675.41|15595.41|15671.09|15591.09|15675.41|15595.41|15670.01|15590.01|10
1727102330000|2024-09-23 14:38:50|15667.03|15587.03|15669.84|15589.84|15670.45|15590.45|15667.03|15587.03|10
1727102340000|2024-09-23 14:39:00|15668.45|15588.45|15668.64|15588.64|15668.9|15588.9|15666.04|15586.04|10
1727102350000|2024-09-23 14:39:10|15669.45|15589.45|15662.99|15582.99|15670.29|15590.29|15662.99|15582.99|10
1727102360000|2024-09-23 14:39:20|15663.48|15583.48|15650.84|15570.84|15663.48|15583.48|15650.84|15570.84|10
1727102370000|2024-09-23 14:39:30|15650|15570|15647.61|15567.61|15651.04|15571.04|15646.19|15566.19|10
1727102380000|2024-09-23 14:39:40|15647.36|15567.36|15643.69|15563.69|15647.36|15567.36|15643.66|15563.66|10
1727102390000|2024-09-23 14:39:50|15643.5|15563.5|15643.36|15563.36|15643.5|15563.5|15641.75|15561.75|10
1727102400000|2024-09-23 14:40:00|15643.43|15563.43|15647.79|15567.79|15647.79|15567.79|15643.43|15563.43|10
1727102410000|2024-09-23 14:40:10|15646.91|15566.91|15644.52|15564.52|15647.05|15567.05|15644.23|15564.23|10
1727102420000|2024-09-23 14:40:20|15645.97|15565.97|15650.23|15570.23|15650.23|15570.23|15645.19|15565.19|10
1727102430000|2024-09-23 14:40:30|15650.51|15570.51|15653.07|15573.07|15653.07|15573.07|15650.51|15570.51|10
1727102440000|2024-09-23 14:40:40|15653.06|15573.06|15656.73|15576.73|15656.73|15576.73|15653.06|15573.06|10
1727102450000|2024-09-23 14:40:50|15656.97|15576.97|15653.2|15573.2|15656.97|15576.97|15653.2|15573.2|10
1727102460000|2024-09-23 14:41:00|15653.1|15573.1|15652.12|15572.12|15653.1|15573.1|15651.91|15571.91|10
1727102470000|2024-09-23 14:41:10|15653.44|15573.44|15652.77|15572.77|15654.79|15574.79|15652.77|15572.77|8
1727102480000|2024-09-23 14:41:20|15654.88|15574.88|15660.72|15580.72|15660.72|15580.72|15654.88|15574.88|10
1727102490000|2024-09-23 14:41:30|15660.9|15580.9|15665.94|15585.94|15665.94|15585.94|15660.9|15580.9|10
1727102500000|2024-09-23 14:41:40|15666.12|15586.12|15666.25|15586.25|15666.26|15586.26|15665.6|15585.6|9
1727102510000|2024-09-23 14:41:50|15666.02|15586.02|15667.25|15587.25|15667.37|15587.37|15666.02|15586.02|10
1727102520000|2024-09-23 14:42:00|15667.59|15587.59|15666.1|15586.1|15668.1|15588.1|15666.1|15586.1|10
1727102530000|2024-09-23 14:42:10|15666.35|15586.35|15659.19|15579.19|15666.35|15586.35|15659.19|15579.19|10
1727102540000|2024-09-23 14:42:20|15660.1|15580.1|15659.13|15579.13|15661.12|15581.12|15659.08|15579.08|9
1727102550000|2024-09-23 14:42:30|15659.16|15579.16|15655.66|15575.66|15659.76|15579.76|15655.66|15575.66|10
1727102560000|2024-09-23 14:42:40|15656.55|15576.55|15658.91|15578.91|15658.91|15578.91|15655.42|15575.42|10
1727102570000|2024-09-23 14:42:50|15658.78|15578.78|15661.46|15581.46|15661.82|15581.82|15657.37|15577.37|9
1727102580000|2024-09-23 14:43:00|15661.48|15581.48|15664.57|15584.57|15665.91|15585.91|15661.48|15581.48|10
1727102590000|2024-09-23 14:43:10|15664.03|15584.03|15664.9|15584.9|15664.9|15584.9|15663.49|15583.49|10
1727102600000|2024-09-23 14:43:20|15664.3|15584.3|15666.17|15586.17|15666.19|15586.19|15664.17|15584.17|10
1727102610000|2024-09-23 14:43:30|15667.45|15587.45|15665.98|15585.98|15667.99|15587.99|15665.87|15585.87|9
1727102620000|2024-09-23 14:43:40|15666.43|15586.43|15667.41|15587.41|15667.41|15587.41|15665.85|15585.85|8
1727102630000|2024-09-23 14:43:50|15667.79|15587.79|15665.15|15585.15|15667.79|15587.79|15665.15|15585.15|10
1727102640000|2024-09-23 14:44:00|15665.19|15585.19|15663.29|15583.29|15666.12|15586.12|15663.29|15583.29|10
1727102650000|2024-09-23 14:44:10|15664.01|15584.01|15664.23|15584.23|15664.23|15584.23|15662.19|15582.19|10
1727102660000|2024-09-23 14:44:20|15664.13|15584.13|15664.68|15584.68|15665.15|15585.15|15664.13|15584.13|10
1727102670000|2024-09-23 14:44:30|15664.67|15584.67|15665.53|15585.53|15665.83|15585.83|15664.63|15584.63|8
1727102680000|2024-09-23 14:44:40|15665.54|15585.54|15665.65|15585.65|15667.04|15587.04|15665.53|15585.53|10
1727102690000|2024-09-23 14:44:50|15665.66|15585.66|15667.76|15587.76|15667.8|15587.8|15665.66|15585.66|9
1727102700000|2024-09-23 14:45:00|15667.72|15587.72|15669.78|15589.78|15669.78|15589.78|15666.01|15586.01|10
1727102710000|2024-09-23 14:45:10|15668.48|15588.48|15666.42|15586.42|15668.49|15588.49|15666.42|15586.42|9
1727102720000|2024-09-23 14:45:20|15664.41|15584.41|15665.26|15585.26|15665.26|15585.26|15664.41|15584.41|9
1727102730000|2024-09-23 14:45:30|15665.4|15585.4|15667.85|15587.85|15668.38|15588.38|15665.4|15585.4|9
1727102740000|2024-09-23 14:45:40|15667.19|15587.19|15670.01|15590.01|15670.01|15590.01|15666.87|15586.87|10
1727102750000|2024-09-23 14:45:50|15670.55|15590.55|15670.76|15590.76|15671.93|15591.93|15670.55|15590.55|7
1727102760000|2024-09-23 14:46:00|15670.91|15590.91|15670.14|15590.14|15670.91|15590.91|15668.47|15588.47|10
1727102770000|2024-09-23 14:46:10|15670.18|15590.18|15670.48|15590.48|15670.48|15590.48|15669.95|15589.95|8
1727102780000|2024-09-23 14:46:20|15669.59|15589.59|15665.19|15585.19|15669.59|15589.59|15665.19|15585.19|9
1727102790000|2024-09-23 14:46:30|15665.03|15585.03|15666.59|15586.59|15666.61|15586.61|15664.73|15584.73|10
1727102800000|2024-09-23 14:46:40|15665.71|15585.71|15665.7|15585.7|15665.71|15585.71|15664.5|15584.5|8
1727102810000|2024-09-23 14:46:50|15666.23|15586.23|15666.09|15586.09|15666.23|15586.23|15665.36|15585.36|8
1727102820000|2024-09-23 14:47:00|15666.19|15586.19|15666.71|15586.71|15666.9|15586.9|15665.84|15585.84|10
1727102830000|2024-09-23 14:47:10|15666.72|15586.72|15668.56|15588.56|15668.56|15588.56|15665.29|15585.29|10
1727102840000|2024-09-23 14:47:20|15667.82|15587.82|15667.59|15587.59|15667.82|15587.82|15665.84|15585.84|10
1727102850000|2024-09-23 14:47:30|15667.6|15587.6|15669.66|15589.66|15669.66|15589.66|15667.09|15587.09|10
1727102860000|2024-09-23 14:47:40|15670.36|15590.36|15670.37|15590.37|15670.49|15590.49|15669.46|15589.46|8
1727102870000|2024-09-23 14:47:50|15670.78|15590.78|15672.59|15592.59|15672.59|15592.59|15670.78|15590.78|10
1727102880000|2024-09-23 14:48:00|15673.74|15593.74|15675.72|15595.72|15676.81|15596.81|15673.74|15593.74|10
1727102890000|2024-09-23 14:48:10|15678.81|15598.81|15680.12|15600.12|15680.12|15600.12|15678.49|15598.49|10
1727102900000|2024-09-23 14:48:20|15680.11|15600.11|15690.24|15610.24|15690.24|15610.24|15680.11|15600.11|10
1727102910000|2024-09-23 14:48:30|15692.06|15612.06|15696.1|15616.1|15696.1|15616.1|15691.9|15611.9|9
1727102920000|2024-09-23 14:48:40|15695.97|15615.97|15693.85|15613.85|15696.55|15616.55|15693.85|15613.85|10
1727102930000|2024-09-23 14:48:50|15692.63|15612.63|15692.68|15612.68|15693.06|15613.06|15692.32|15612.32|9
1727102940000|2024-09-23 14:49:00|15692.61|15612.61|15690.26|15610.26|15692.61|15612.61|15689.43|15609.43|10
1727102950000|2024-09-23 14:49:10|15690.19|15610.19|15688.97|15608.97|15690.27|15610.27|15688.85|15608.85|9
1727102960000|2024-09-23 14:49:20|15689.14|15609.14|15690.6|15610.6|15690.95|15610.95|15689.14|15609.14|10
1727102970000|2024-09-23 14:49:30|15690.58|15610.58|15693.08|15613.08|15693.5|15613.5|15690.58|15610.58|9
1727102980000|2024-09-23 14:49:40|15693.09|15613.09|15695.48|15615.48|15695.61|15615.61|15693.01|15613.01|10
1727102990000|2024-09-23 14:49:50|15695.07|15615.07|15697.86|15617.86|15698.72|15618.72|15695.07|15615.07|10
1727103000000|2024-09-23 14:50:00|15696.96|15616.96|15692.32|15612.32|15696.96|15616.96|15692.21|15612.21|10
1727103010000|2024-09-23 14:50:10|15692.54|15612.54|15693.16|15613.16|15693.16|15613.16|15690.44|15610.44|10
1727103020000|2024-09-23 14:50:20|15692.96|15612.96|15693.27|15613.27|15695.2|15615.2|15692.96|15612.96|9
1727103030000|2024-09-23 14:50:30|15693.22|15613.22|15689.78|15609.78|15693.3|15613.3|15689.78|15609.78|10
1727103040000|2024-09-23 14:50:40|15689.59|15609.59|15685.23|15605.23|15689.59|15609.59|15685.23|15605.23|10
1727103050000|2024-09-23 14:50:50|15684.08|15604.08|15683.64|15603.64|15684.55|15604.55|15683.64|15603.64|9
1727103060000|2024-09-23 14:51:00|15683.66|15603.66|15685.12|15605.12|15685.12|15605.12|15683.56|15603.56|10
1727103070000|2024-09-23 14:51:10|15686.23|15606.23|15685.12|15605.12|15686.44|15606.44|15684.54|15604.54|8
1727103080000|2024-09-23 14:51:20|15685.6|15605.6|15686.4|15606.4|15687.3|15607.3|15685.6|15605.6|7
1727103090000|2024-09-23 14:51:30|15686.45|15606.45|15686.84|15606.84|15686.84|15606.84|15686.18|15606.18|9
1727103100000|2024-09-23 14:51:40|15686.85|15606.85|15688.03|15608.03|15688.03|15608.03|15686.85|15606.85|9
1727103110000|2024-09-23 14:51:50|15688.41|15608.41|15689.42|15609.42|15689.42|15609.42|15688.41|15608.41|6
1727103120000|2024-09-23 14:52:00|15689.56|15609.56|15688.23|15608.23|15690.68|15610.68|15687.42|15607.42|9
1727103130000|2024-09-23 14:52:10|15688.3|15608.3|15692.68|15612.68|15693.18|15613.18|15688.3|15608.3|10
1727103140000|2024-09-23 14:52:20|15692.48|15612.48|15695.19|15615.19|15695.32|15615.32|15692.48|15612.48|9
1727103150000|2024-09-23 14:52:30|15694.46|15614.46|15694.66|15614.66|15694.88|15614.88|15693.18|15613.18|10
1727103160000|2024-09-23 14:52:40|15695.54|15615.54|15698.21|15618.21|15698.21|15618.21|15695.24|15615.24|10
1727103170000|2024-09-23 14:52:50|15698.22|15618.22|15700.74|15620.74|15701.57|15621.57|15698.22|15618.22|10
1727103180000|2024-09-23 14:53:00|15700.75|15620.75|15706.08|15626.08|15706.67|15626.67|15700.23|15620.23|10
1727103190000|2024-09-23 14:53:10|15708.22|15628.22|15714.29|15634.29|15714.29|15634.29|15708.22|15628.22|10
1727103200000|2024-09-23 14:53:20|15717.43|15637.43|15716.25|15636.25|15718.18|15638.18|15715.53|15635.53|10
1727103210000|2024-09-23 14:53:30|15716.62|15636.62|15717.67|15637.67|15719.45|15639.45|15716.62|15636.62|10
1727103220000|2024-09-23 14:53:40|15717.76|15637.76|15720.72|15640.72|15720.72|15640.72|15716.79|15636.79|10
1727103230000|2024-09-23 14:53:50|15720.91|15640.91|15729.4|15649.4|15729.82|15649.82|15720.72|15640.72|10
1727103240000|2024-09-23 14:54:00|15729.03|15649.03|15723.76|15643.76|15729.03|15649.03|15723.76|15643.76|10
1727103250000|2024-09-23 14:54:10|15723.43|15643.43|15724.52|15644.52|15725.26|15645.26|15723.43|15643.43|9
1727103260000|2024-09-23 14:54:20|15725.12|15645.12|15724.21|15644.21|15725.92|15645.92|15724.2|15644.2|10
1727103270000|2024-09-23 14:54:30|15724.35|15644.35|15726.96|15646.96|15726.96|15646.96|15724.35|15644.35|10
1727103280000|2024-09-23 14:54:40|15727.6|15647.6|15728.62|15648.62|15729.13|15649.13|15727.14|15647.14|9
1727103290000|2024-09-23 14:54:50|15728.69|15648.69|15728.65|15648.65|15728.83|15648.83|15728.21|15648.21|8
1727103300000|2024-09-23 14:55:00|15728.09|15648.09|15720.54|15640.54|15728.09|15648.09|15720.22|15640.22|10
1727103310000|2024-09-23 14:55:10|15720.68|15640.68|15719.91|15639.91|15720.98|15640.98|15719.77|15639.77|10
1727103320000|2024-09-23 14:55:20|15719.31|15639.31|15719.14|15639.14|15719.4|15639.4|15718.71|15638.71|10
1727103330000|2024-09-23 14:55:30|15719.18|15639.18|15720.29|15640.29|15721.64|15641.64|15719.18|15639.18|9
1727103340000|2024-09-23 14:55:40|15720.7|15640.7|15717.95|15637.95|15720.7|15640.7|15717.95|15637.95|10
1727103350000|2024-09-23 14:55:50|15717.83|15637.83|15719.02|15639.02|15719.02|15639.02|15717.27|15637.27|9
1727103360000|2024-09-23 14:56:00|15719.15|15639.15|15717.29|15637.29|15719.18|15639.18|15716.18|15636.18|10
1727103370000|2024-09-23 14:56:10|15717.14|15637.14|15719.44|15639.44|15719.44|15639.44|15717.14|15637.14|9
1727103380000|2024-09-23 14:56:20|15717.64|15637.64|15716.16|15636.16|15717.64|15637.64|15715.07|15635.07|9
1727103390000|2024-09-23 14:56:30|15714.64|15634.64|15714.27|15634.27|15714.64|15634.64|15713.64|15633.64|10
1727103400000|2024-09-23 14:56:40|15713.42|15633.42|15715.49|15635.49|15715.49|15635.49|15712.93|15632.93|10
1727103410000|2024-09-23 14:56:50|15714.83|15634.83|15715.96|15635.96|15716.78|15636.78|15714.83|15634.83|9
1727103420000|2024-09-23 14:57:00|15715.19|15635.19|15715.7|15635.7|15715.78|15635.78|15714.23|15634.23|10
1727103430000|2024-09-23 14:57:10|15717.83|15637.83|15717.24|15637.24|15718.75|15638.75|15717.24|15637.24|10
1727103440000|2024-09-23 14:57:20|15717.42|15637.42|15717.51|15637.51|15718|15638|15716.84|15636.84|10
1727103450000|2024-09-23 14:57:30|15717.96|15637.96|15716.76|15636.76|15717.96|15637.96|15716.54|15636.54|8
1727103460000|2024-09-23 14:57:40|15716.31|15636.31|15716.76|15636.76|15716.76|15636.76|15714.95|15634.95|10
1727103470000|2024-09-23 14:57:50|15716.19|15636.19|15716.83|15636.83|15717.15|15637.15|15716.14|15636.14|9
1727103480000|2024-09-23 14:58:00|15716.7|15636.7|15717.1|15637.1|15717.11|15637.11|15715.6|15635.6|9
1727103490000|2024-09-23 14:58:10|15718.68|15638.68|15720.33|15640.33|15720.61|15640.61|15718.68|15638.68|10
1727103500000|2024-09-23 14:58:20|15719.93|15639.93|15720.5|15640.5|15720.98|15640.98|15719.93|15639.93|9
1727103510000|2024-09-23 14:58:30|15720.06|15640.06|15717.56|15637.56|15720.11|15640.11|15717.56|15637.56|10
1727103520000|2024-09-23 14:58:40|15718.3|15638.3|15716.7|15636.7|15718.3|15638.3|15716.7|15636.7|8
1727103530000|2024-09-23 14:58:50|15716.2|15636.2|15714.76|15634.76|15716.69|15636.69|15714.76|15634.76|9
1727103540000|2024-09-23 14:59:00|15714.73|15634.73|15717.29|15637.29|15717.49|15637.49|15714.73|15634.73|10
1727103550000|2024-09-23 14:59:10|15717.88|15637.88|15716.32|15636.32|15717.94|15637.94|15716.32|15636.32|9
1727103560000|2024-09-23 14:59:20|15716.31|15636.31|15716.95|15636.95|15717.19|15637.19|15716.23|15636.23|7
1727103570000|2024-09-23 14:59:30|15717.16|15637.16|15717.48|15637.48|15717.53|15637.53|15717.01|15637.01|8
1727103580000|2024-09-23 14:59:40|15717.45|15637.45|15717.73|15637.73|15718.01|15638.01|15717.13|15637.13|8
1727103590000|2024-09-23 14:59:50|15717.71|15637.71|15717.55|15637.55|15717.99|15637.99|15717.38|15637.38|9
1727103600000|2024-09-23 15:00:00|15717.54|15637.54|15715.69|15635.69|15717.54|15637.54|15715.6|15635.6|9
1727103610000|2024-09-23 15:00:10|15716.19|15636.19|15713.69|15633.69|15717.21|15637.21|15713.12|15633.12|10
1727103620000|2024-09-23 15:00:20|15713.65|15633.65|15713.65|15633.65|15714.29|15634.29|15713.54|15633.54|10
1727103630000|2024-09-23 15:00:30|15713.64|15633.64|15710.64|15630.64|15713.64|15633.64|15710.63|15630.63|9
1727103640000|2024-09-23 15:00:40|15710.53|15630.53|15710.81|15630.81|15711.31|15631.31|15710.04|15630.04|10
1727103650000|2024-09-23 15:00:50|15711.78|15631.78|15711.89|15631.89|15712.73|15632.73|15711.34|15631.34|9
1727103660000|2024-09-23 15:01:00|15709.66|15629.66|15710.53|15630.53|15711.11|15631.11|15709.66|15629.66|10
1727103670000|2024-09-23 15:01:10|15710.16|15630.16|15710.19|15630.19|15711.05|15631.05|15710.16|15630.16|10
1727103680000|2024-09-23 15:01:20|15710.12|15630.12|15707.18|15627.18|15710.12|15630.12|15706.81|15626.81|9
1727103690000|2024-09-23 15:01:30|15706.94|15626.94|15707.54|15627.54|15708.58|15628.58|15706.72|15626.72|9
1727103700000|2024-09-23 15:01:40|15706.44|15626.44|15708.08|15628.08|15708.08|15628.08|15706.01|15626.01|8
1727103710000|2024-09-23 15:01:50|15708.07|15628.07|15707.2|15627.2|15708.07|15628.07|15706.18|15626.18|10
1727103720000|2024-09-23 15:02:00|15707.49|15627.49|15701.97|15621.97|15707.49|15627.49|15701.97|15621.97|10
1727103730000|2024-09-23 15:02:10|15701|15621|15698.52|15618.52|15701.62|15621.62|15698.52|15618.52|9
1727103740000|2024-09-23 15:02:20|15697.62|15617.62|15689.36|15609.36|15697.62|15617.62|15689.36|15609.36|10
1727103750000|2024-09-23 15:02:30|15689.09|15609.09|15679.71|15599.71|15689.09|15609.09|15679.71|15599.71|10
1727103760000|2024-09-23 15:02:40|15680.2|15600.2|15681.19|15601.19|15681.19|15601.19|15679.69|15599.69|10
1727103770000|2024-09-23 15:02:50|15681.66|15601.66|15681.83|15601.83|15683.28|15603.28|15681.66|15601.66|9
1727103780000|2024-09-23 15:03:00|15681.46|15601.46|15672.65|15592.65|15681.46|15601.46|15672.65|15592.65|9
1727103790000|2024-09-23 15:03:10|15672.32|15592.32|15670.9|15590.9|15672.32|15592.32|15669.31|15589.31|9
1727103800000|2024-09-23 15:03:20|15671.19|15591.19|15672.91|15592.91|15673.22|15593.22|15671.19|15591.19|10
1727103810000|2024-09-23 15:03:30|15673.04|15593.04|15667.52|15587.52|15673.04|15593.04|15667.52|15587.52|10
1727103820000|2024-09-23 15:03:40|15667.51|15587.51|15669.61|15589.61|15669.61|15589.61|15666.91|15586.91|10
1727103830000|2024-09-23 15:03:50|15669.62|15589.62|15671.41|15591.41|15671.41|15591.41|15669.62|15589.62|10
1727103840000|2024-09-23 15:04:00|15671.11|15591.11|15669.48|15589.48|15671.11|15591.11|15669.3|15589.3|10
1727103850000|2024-09-23 15:04:10|15669.5|15589.5|15667.46|15587.46|15669.5|15589.5|15667.46|15587.46|9
1727103860000|2024-09-23 15:04:20|15667.44|15587.44|15669.76|15589.76|15669.76|15589.76|15667.44|15587.44|10
1727103870000|2024-09-23 15:04:30|15670.72|15590.72|15670.78|15590.78|15670.98|15590.98|15669.49|15589.49|10
1727103880000|2024-09-23 15:04:40|15670.8|15590.8|15669.95|15589.95|15671.65|15591.65|15669.95|15589.95|9
1727103890000|2024-09-23 15:04:50|15669.94|15589.94|15670.46|15590.46|15670.98|15590.98|15669.92|15589.92|8
1727103900000|2024-09-23 15:05:00|15671.02|15591.02|15668.42|15588.42|15671.04|15591.04|15667.59|15587.59|10
1727103910000|2024-09-23 15:05:10|15667.81|15587.81|15665.55|15585.55|15668.24|15588.24|15665.55|15585.55|9
1727103920000|2024-09-23 15:05:20|15665.57|15585.57|15663.71|15583.71|15665.57|15585.57|15662.41|15582.41|10
1727103930000|2024-09-23 15:05:30|15663.68|15583.68|15663.68|15583.68|15663.72|15583.72|15662.73|15582.73|10
1727103940000|2024-09-23 15:05:40|15663.46|15583.46|15660.74|15580.74|15663.95|15583.95|15660.74|15580.74|9
1727103950000|2024-09-23 15:05:50|15660.39|15580.39|15658.84|15578.84|15660.39|15580.39|15658.2|15578.2|10
1727103960000|2024-09-23 15:06:00|15659.68|15579.68|15659.35|15579.35|15660.09|15580.09|15658.57|15578.57|9
1727103970000|2024-09-23 15:06:10|15659.45|15579.45|15660.89|15580.89|15660.89|15580.89|15658.46|15578.46|10
1727103980000|2024-09-23 15:06:20|15660.77|15580.77|15660.13|15580.13|15660.79|15580.79|15659.53|15579.53|10
1727103990000|2024-09-23 15:06:30|15660.26|15580.26|15658.63|15578.63|15660.26|15580.26|15658.63|15578.63|10
1727104000000|2024-09-23 15:06:40|15658.26|15578.26|15658.56|15578.56|15658.56|15578.56|15658.23|15578.23|10
1727104010000|2024-09-23 15:06:50|15658.54|15578.54|15659.64|15579.64|15659.64|15579.64|15657.72|15577.72|9
1727104020000|2024-09-23 15:07:00|15660.1|15580.1|15663.45|15583.45|15663.45|15583.45|15660.1|15580.1|10
1727104030000|2024-09-23 15:07:10|15664.23|15584.23|15661.91|15581.91|15664.25|15584.25|15661.91|15581.91|8
1727104040000|2024-09-23 15:07:20|15661.89|15581.89|15659.31|15579.31|15661.89|15581.89|15658.87|15578.87|9
1727104050000|2024-09-23 15:07:30|15660.36|15580.36|15659.33|15579.33|15660.36|15580.36|15659.33|15579.33|9
1727104060000|2024-09-23 15:07:40|15659.34|15579.34|15659.37|15579.37|15659.39|15579.39|15658.91|15578.91|8
1727104070000|2024-09-23 15:07:50|15659.65|15579.65|15659.66|15579.66|15659.66|15579.66|15658.68|15578.68|10
1727104080000|2024-09-23 15:08:00|15659.96|15579.96|15657.95|15577.95|15661.3|15581.3|15657.95|15577.95|9
1727104090000|2024-09-23 15:08:10|15657.85|15577.85|15657.4|15577.4|15658.01|15578.01|15656.66|15576.66|10
1727104100000|2024-09-23 15:08:20|15657.17|15577.17|15655.82|15575.82|15657.7|15577.7|15655.34|15575.34|10
1727104110000|2024-09-23 15:08:30|15656.39|15576.39|15655.25|15575.25|15656.39|15576.39|15655.06|15575.06|10
1727104120000|2024-09-23 15:08:40|15655.39|15575.39|15649.99|15569.99|15655.39|15575.39|15649.99|15569.99|9
1727104130000|2024-09-23 15:08:50|15649.88|15569.88|15649.93|15569.93|15650.22|15570.22|15649.88|15569.88|9
1727104140000|2024-09-23 15:09:00|15649.88|15569.88|15650.92|15570.92|15650.92|15570.92|15649.17|15569.17|10
1727104150000|2024-09-23 15:09:10|15651.74|15571.74|15653.24|15573.24|15653.24|15573.24|15651.29|15571.29|9
1727104160000|2024-09-23 15:09:20|15653.11|15573.11|15652.59|15572.59|15653.29|15573.29|15652.59|15572.59|7
1727104170000|2024-09-23 15:09:30|15652.62|15572.62|15655.56|15575.56|15655.7|15575.7|15652.62|15572.62|10
1727104180000|2024-09-23 15:09:40|15654.84|15574.84|15654.21|15574.21|15655.8|15575.8|15653.9|15573.9|9
1727104190000|2024-09-23 15:09:50|15654.07|15574.07|15654.97|15574.97|15654.97|15574.97|15654.07|15574.07|9
1727104200000|2024-09-23 15:10:00|15656.1|15576.1|15659.22|15579.22|15660.02|15580.02|15656.1|15576.1|10
1727104210000|2024-09-23 15:10:10|15659.23|15579.23|15658.93|15578.93|15659.23|15579.23|15657.78|15577.78|9
1727104220000|2024-09-23 15:10:20|15659.68|15579.68|15661.09|15581.09|15661.09|15581.09|15659.68|15579.68|10
1727104230000|2024-09-23 15:10:30|15661.08|15581.08|15661.93|15581.93|15663.13|15583.13|15661.01|15581.01|10
1727104240000|2024-09-23 15:10:40|15661.89|15581.89|15663.67|15583.67|15664.04|15584.04|15661.89|15581.89|9
1727104250000|2024-09-23 15:10:50|15663.82|15583.82|15663.22|15583.22|15663.92|15583.92|15663.02|15583.02|8
1727104260000|2024-09-23 15:11:00|15663.16|15583.16|15661.49|15581.49|15663.21|15583.21|15661.23|15581.23|10
1727104270000|2024-09-23 15:11:10|15661.46|15581.46|15661.37|15581.37|15661.98|15581.98|15661.32|15581.32|7
1727104280000|2024-09-23 15:11:20|15662.62|15582.62|15664.43|15584.43|15664.5|15584.5|15662.13|15582.13|10
1727104290000|2024-09-23 15:11:30|15664.17|15584.17|15664.32|15584.32|15664.71|15584.71|15663.88|15583.88|10
1727104300000|2024-09-23 15:11:40|15664.27|15584.27|15666.21|15586.21|15666.21|15586.21|15663.86|15583.86|10
1727104310000|2024-09-23 15:11:50|15666.44|15586.44|15666.45|15586.45|15666.76|15586.76|15666.15|15586.15|7
1727104320000|2024-09-23 15:12:00|15666.44|15586.44|15666.71|15586.71|15666.71|15586.71|15665.5|15585.5|10
1727104330000|2024-09-23 15:12:10|15666.74|15586.74|15666.84|15586.84|15667.27|15587.27|15666.74|15586.74|9
1727104340000|2024-09-23 15:12:20|15666.78|15586.78|15667.34|15587.34|15667.34|15587.34|15666.07|15586.07|10
1727104350000|2024-09-23 15:12:30|15667.15|15587.15|15669.07|15589.07|15669.07|15589.07|15666.71|15586.71|9
1727104360000|2024-09-23 15:12:40|15668.79|15588.79|15672.64|15592.64|15673.98|15593.98|15668.79|15588.79|10
1727104370000|2024-09-23 15:12:50|15673.23|15593.23|15673.58|15593.58|15673.58|15593.58|15673.09|15593.09|7
1727104380000|2024-09-23 15:13:00|15673.57|15593.57|15674.9|15594.9|15675.32|15595.32|15673.57|15593.57|8
1727104390000|2024-09-23 15:13:10|15674.44|15594.44|15674.4|15594.4|15674.56|15594.56|15674.06|15594.06|9
1727104400000|2024-09-23 15:13:20|15674.94|15594.94|15680.06|15600.06|15680.06|15600.06|15674.94|15594.94|10
1727104410000|2024-09-23 15:13:30|15680.23|15600.23|15684.11|15604.11|15684.11|15604.11|15680.23|15600.23|10
1727104420000|2024-09-23 15:13:40|15685.71|15605.71|15687.54|15607.54|15687.59|15607.59|15684.73|15604.73|10
1727104430000|2024-09-23 15:13:50|15686.9|15606.9|15693.8|15613.8|15693.8|15613.8|15686.9|15606.9|10
1727104440000|2024-09-23 15:14:00|15694.03|15614.03|15699|15619|15699.16|15619.16|15694.03|15614.03|9
1727104450000|2024-09-23 15:14:10|15698.75|15618.75|15700.06|15620.06|15700.06|15620.06|15698.75|15618.75|10
1727104460000|2024-09-23 15:14:20|15700.86|15620.86|15701.84|15621.84|15702.09|15622.09|15700.13|15620.13|10
1727104470000|2024-09-23 15:14:30|15701.93|15621.93|15702.36|15622.36|15702.39|15622.39|15701.32|15621.32|9
1727104480000|2024-09-23 15:14:40|15702.18|15622.18|15703.2|15623.2|15703.2|15623.2|15702.18|15622.18|8
1727104490000|2024-09-23 15:14:50|15703.22|15623.22|15703.01|15623.01|15703.73|15623.73|15702.55|15622.55|7
1727104500000|2024-09-23 15:15:00|15702.62|15622.62|15702.9|15622.9|15702.9|15622.9|15701.88|15621.88|8
1727104510000|2024-09-23 15:15:10|15702.56|15622.56|15700.62|15620.62|15702.66|15622.66|15700.42|15620.42|10
1727104520000|2024-09-23 15:15:20|15699.28|15619.28|15697.23|15617.23|15699.28|15619.28|15697.22|15617.22|10
1727104530000|2024-09-23 15:15:30|15697.12|15617.12|15696.68|15616.68|15698.21|15618.21|15696.68|15616.68|8
1727104540000|2024-09-23 15:15:40|15695.68|15615.68|15696.7|15616.7|15696.7|15616.7|15695.14|15615.14|9
1727104550000|2024-09-23 15:15:50|15696.85|15616.85|15698.34|15618.34|15698.36|15618.36|15696.85|15616.85|9
1727104560000|2024-09-23 15:16:00|15698.38|15618.38|15700.75|15620.75|15700.75|15620.75|15697.98|15617.98|10
1727104570000|2024-09-23 15:16:10|15700.37|15620.37|15700.66|15620.66|15701.6|15621.6|15700.37|15620.37|9
1727104580000|2024-09-23 15:16:20|15700.34|15620.34|15700.01|15620.01|15700.73|15620.73|15699.85|15619.85|10
1727104590000|2024-09-23 15:16:30|15700.02|15620.02|15702.44|15622.44|15702.44|15622.44|15700.02|15620.02|8
1727104600000|2024-09-23 15:16:40|15702.46|15622.46|15700.23|15620.23|15702.84|15622.84|15700.23|15620.23|10
1727104610000|2024-09-23 15:16:50|15699.93|15619.93|15695.6|15615.6|15700.04|15620.04|15695.6|15615.6|10
1727104620000|2024-09-23 15:17:00|15695.56|15615.56|15694.54|15614.54|15695.56|15615.56|15692.94|15612.94|10
1727104630000|2024-09-23 15:17:10|15693.99|15613.99|15694.58|15614.58|15696.25|15616.25|15693.99|15613.99|10
1727104640000|2024-09-23 15:17:20|15694.63|15614.63|15690.96|15610.96|15694.82|15614.82|15690.96|15610.96|10
1727104650000|2024-09-23 15:17:30|15690.34|15610.34|15687.32|15607.32|15690.34|15610.34|15687.31|15607.31|10
1727104660000|2024-09-23 15:17:40|15686.81|15606.81|15679.36|15599.36|15686.81|15606.81|15679.36|15599.36|10
1727104670000|2024-09-23 15:17:50|15680.35|15600.35|15678.92|15598.92|15680.35|15600.35|15678.92|15598.92|9
1727104680000|2024-09-23 15:18:00|15680.07|15600.07|15677.66|15597.66|15680.07|15600.07|15676.9|15596.9|10
1727104690000|2024-09-23 15:18:10|15677.65|15597.65|15677.84|15597.84|15677.84|15597.84|15676.66|15596.66|10
1727104700000|2024-09-23 15:18:20|15677.71|15597.71|15678.76|15598.76|15678.76|15598.76|15676.54|15596.54|10
1727104710000|2024-09-23 15:18:30|15678.37|15598.37|15678.27|15598.27|15678.66|15598.66|15676.89|15596.89|10
1727104720000|2024-09-23 15:18:40|15678.64|15598.64|15680.27|15600.27|15680.27|15600.27|15677.69|15597.69|10
1727104730000|2024-09-23 15:18:50|15679.85|15599.85|15682.87|15602.87|15683.59|15603.59|15679.85|15599.85|10
1727104740000|2024-09-23 15:19:00|15682.18|15602.18|15683.85|15603.85|15684.03|15604.03|15681.81|15601.81|10
1727104750000|2024-09-23 15:19:10|15683.88|15603.88|15681.05|15601.05|15684.17|15604.17|15681.05|15601.05|9
1727104760000|2024-09-23 15:19:20|15681.5|15601.5|15682.04|15602.04|15682.68|15602.68|15681.5|15601.5|9
1727104770000|2024-09-23 15:19:30|15682.03|15602.03|15680.11|15600.11|15682.03|15602.03|15680.11|15600.11|9
1727104780000|2024-09-23 15:19:40|15681.15|15601.15|15681.97|15601.97|15681.97|15601.97|15681.15|15601.15|4
1727104790000|2024-09-23 15:19:50|15681.99|15601.99|15682.38|15602.38|15682.61|15602.61|15681.99|15601.99|10
1727104800000|2024-09-23 15:20:00|15682.4|15602.4|15681.05|15601.05|15682.4|15602.4|15681.03|15601.03|8
1727104810000|2024-09-23 15:20:10|15681.06|15601.06|15682.6|15602.6|15682.6|15602.6|15681.04|15601.04|7
1727104820000|2024-09-23 15:20:20|15682.96|15602.96|15686.43|15606.43|15687.21|15607.21|15682.96|15602.96|8
1727104830000|2024-09-23 15:20:30|15686.42|15606.42|15687.48|15607.48|15687.48|15607.48|15686.42|15606.42|9
1727104840000|2024-09-23 15:20:40|15687.47|15607.47|15690.03|15610.03|15690.03|15610.03|15686.69|15606.69|10
1727104850000|2024-09-23 15:20:50|15690.6|15610.6|15690.19|15610.19|15690.6|15610.6|15689.25|15609.25|8
1727104860000|2024-09-23 15:21:00|15689.69|15609.69|15693.4|15613.4|15693.4|15613.4|15689.02|15609.02|10
1727104870000|2024-09-23 15:21:10|15693.42|15613.42|15694.06|15614.06|15694.75|15614.75|15693.05|15613.05|9
1727104880000|2024-09-23 15:21:20|15694.52|15614.52|15694.88|15614.88|15694.88|15614.88|15693.33|15613.33|9
1727104890000|2024-09-23 15:21:30|15694.93|15614.93|15699.25|15619.25|15700.61|15620.61|15694.93|15614.93|9
1727104900000|2024-09-23 15:21:40|15698.27|15618.27|15700.86|15620.86|15700.86|15620.86|15697.7|15617.7|10
1727104910000|2024-09-23 15:21:50|15700.99|15620.99|15700.85|15620.85|15700.99|15620.99|15700.21|15620.21|9
1727104920000|2024-09-23 15:22:00|15700.92|15620.92|15707.65|15627.65|15707.65|15627.65|15700.92|15620.92|10
1727104930000|2024-09-23 15:22:10|15707.94|15627.94|15711.04|15631.04|15711.04|15631.04|15707.5|15627.5|10
1727104940000|2024-09-23 15:22:20|15710.9|15630.9|15708.38|15628.38|15710.9|15630.9|15708.12|15628.12|10
1727104950000|2024-09-23 15:22:30|15708.34|15628.34|15711.67|15631.67|15711.67|15631.67|15708.34|15628.34|10
1727104960000|2024-09-23 15:22:40|15711.17|15631.17|15711.02|15631.02|15711.21|15631.21|15710.67|15630.67|9
1727104970000|2024-09-23 15:22:50|15711.22|15631.22|15711.31|15631.31|15711.42|15631.42|15710.29|15630.29|10
1727104980000|2024-09-23 15:23:00|15711.78|15631.78|15712.69|15632.69|15712.69|15632.69|15711.77|15631.77|8
1727104990000|2024-09-23 15:23:10|15713.49|15633.49|15714.56|15634.56|15714.56|15634.56|15712.99|15632.99|10
1727105000000|2024-09-23 15:23:20|15715.53|15635.53|15714.63|15634.63|15716.08|15636.08|15714.63|15634.63|10
1727105010000|2024-09-23 15:23:30|15714.65|15634.65|15713.05|15633.05|15715.07|15635.07|15712.88|15632.88|9
1727105020000|2024-09-23 15:23:40|15712.85|15632.85|15712.39|15632.39|15712.97|15632.97|15712.39|15632.39|8
1727105030000|2024-09-23 15:23:50|15712.4|15632.4|15713.93|15633.93|15714.23|15634.23|15712.4|15632.4|9
1727105040000|2024-09-23 15:24:00|15713.43|15633.43|15714.38|15634.38|15714.38|15634.38|15712.63|15632.63|8
1727105050000|2024-09-23 15:24:10|15715.04|15635.04|15716|15636|15716|15636|15715.04|15635.04|8
1727105060000|2024-09-23 15:24:20|15715.65|15635.65|15716.47|15636.47|15716.47|15636.47|15715.65|15635.65|9
1727105070000|2024-09-23 15:24:30|15716.48|15636.48|15721.77|15641.77|15721.87|15641.87|15716.48|15636.48|10
1727105080000|2024-09-23 15:24:40|15721.63|15641.63|15721.76|15641.76|15722.1|15642.1|15721.39|15641.39|10
1727105090000|2024-09-23 15:24:50|15721.79|15641.79|15722.14|15642.14|15722.48|15642.48|15721.79|15641.79|10
1727105100000|2024-09-23 15:25:00|15721.66|15641.66|15723.33|15643.33|15723.33|15643.33|15721.61|15641.61|10
1727105110000|2024-09-23 15:25:10|15723.35|15643.35|15725.23|15645.23|15725.36|15645.36|15723.35|15643.35|9
1727105120000|2024-09-23 15:25:20|15726.03|15646.03|15731.21|15651.21|15731.62|15651.62|15725.92|15645.92|10
1727105130000|2024-09-23 15:25:30|15732.04|15652.04|15739.24|15659.24|15739.25|15659.25|15731.19|15651.19|9
1727105140000|2024-09-23 15:25:40|15739.25|15659.25|15746.33|15666.33|15746.33|15666.33|15738.9|15658.9|10
1727105150000|2024-09-23 15:25:50|15746.15|15666.15|15750.41|15670.41|15750.41|15670.41|15746.15|15666.15|10
1727105160000|2024-09-23 15:26:00|15750.37|15670.37|15744.86|15664.86|15750.37|15670.37|15744.86|15664.86|10
1727105170000|2024-09-23 15:26:10|15745.28|15665.28|15744.26|15664.26|15745.4|15665.4|15744.06|15664.06|10
1727105180000|2024-09-23 15:26:20|15743.92|15663.92|15743.82|15663.82|15744.61|15664.61|15742.15|15662.15|10
1727105190000|2024-09-23 15:26:30|15743.85|15663.85|15741.69|15661.69|15744.52|15664.52|15741.69|15661.69|10
1727105200000|2024-09-23 15:26:40|15741.66|15661.66|15740.03|15660.03|15741.66|15661.66|15740.03|15660.03|10
1727105210000|2024-09-23 15:26:50|15739.99|15659.99|15737.79|15657.79|15739.99|15659.99|15737.34|15657.34|8
1727105220000|2024-09-23 15:27:00|15737.78|15657.78|15736.53|15656.53|15737.78|15657.78|15736.53|15656.53|10
1727105230000|2024-09-23 15:27:10|15737.91|15657.91|15736.52|15656.52|15737.91|15657.91|15735.93|15655.93|9
1727105240000|2024-09-23 15:27:20|15735.66|15655.66|15728.91|15648.91|15735.74|15655.74|15728.91|15648.91|9
1727105250000|2024-09-23 15:27:30|15728.79|15648.79|15728.87|15648.87|15728.87|15648.87|15727.32|15647.32|10
1727105260000|2024-09-23 15:27:40|15728.88|15648.88|15726.66|15646.66|15728.88|15648.88|15726.66|15646.66|8
1727105270000|2024-09-23 15:27:50|15726.33|15646.33|15727.77|15647.77|15727.77|15647.77|15726.33|15646.33|9
1727105280000|2024-09-23 15:28:00|15727.76|15647.76|15729.91|15649.91|15729.91|15649.91|15726.48|15646.48|10
1727105290000|2024-09-23 15:28:10|15729.93|15649.93|15733.98|15653.98|15733.98|15653.98|15729.93|15649.93|10
1727105300000|2024-09-23 15:28:20|15734.21|15654.21|15737.61|15657.61|15737.61|15657.61|15734.21|15654.21|10
1727105310000|2024-09-23 15:28:30|15738.06|15658.06|15739.08|15659.08|15739.26|15659.26|15737.98|15657.98|8
1727105320000|2024-09-23 15:28:40|15739.07|15659.07|15739.21|15659.21|15739.21|15659.21|15738.35|15658.35|8
1727105330000|2024-09-23 15:28:50|15739.04|15659.04|15739.41|15659.41|15740.02|15660.02|15738.64|15658.64|10
1727105340000|2024-09-23 15:29:00|15738.67|15658.67|15738.67|15658.67|15739.37|15659.37|15738.36|15658.36|10
1727105350000|2024-09-23 15:29:10|15738.66|15658.66|15740.45|15660.45|15741.2|15661.2|15737.61|15657.61|8
1727105360000|2024-09-23 15:29:20|15740.26|15660.26|15741.36|15661.36|15741.98|15661.98|15739.98|15659.98|9
1727105370000|2024-09-23 15:29:30|15741.35|15661.35|15744.48|15664.48|15744.48|15664.48|15740.98|15660.98|9
1727105380000|2024-09-23 15:29:40|15743.74|15663.74|15743.85|15663.85|15745.57|15665.57|15743.74|15663.74|8
1727105390000|2024-09-23 15:29:50|15743.2|15663.2|15742.7|15662.7|15743.2|15663.2|15742.23|15662.23|8
1727105400000|2024-09-23 15:30:00|15743.07|15663.07|15745.37|15665.37|15746.17|15666.17|15743.07|15663.07|10
1727105410000|2024-09-23 15:30:10|15744.57|15664.57|15740.45|15660.45|15744.57|15664.57|15740.32|15660.32|9
1727105420000|2024-09-23 15:30:20|15740.55|15660.55|15740.36|15660.36|15741.99|15661.99|15740.17|15660.17|10
1727105430000|2024-09-23 15:30:30|15739.95|15659.95|15741.7|15661.7|15741.7|15661.7|15739.95|15659.95|9
1727105440000|2024-09-23 15:30:40|15741.71|15661.71|15741.01|15661.01|15741.79|15661.79|15741.01|15661.01|7
1727105450000|2024-09-23 15:30:50|15741.02|15661.02|15743.86|15663.86|15744.16|15664.16|15741.02|15661.02|9
1727105460000|2024-09-23 15:31:00|15744.06|15664.06|15748.25|15668.25|15748.81|15668.81|15744.06|15664.06|9
1727105470000|2024-09-23 15:31:10|15748.27|15668.27|15748.77|15668.77|15749|15669|15748.27|15668.27|10
1727105480000|2024-09-23 15:31:20|15749|15669|15746.91|15666.91|15749.23|15669.23|15746.57|15666.57|10
1727105490000|2024-09-23 15:31:30|15746.78|15666.78|15747.48|15667.48|15748.49|15668.49|15746.78|15666.78|10
1727105500000|2024-09-23 15:31:40|15747.19|15667.19|15747.83|15667.83|15747.84|15667.84|15746.97|15666.97|9
1727105510000|2024-09-23 15:31:50|15748.32|15668.32|15748.97|15668.97|15749.86|15669.86|15747.83|15667.83|9
1727105520000|2024-09-23 15:32:00|15748.87|15668.87|15748.6|15668.6|15748.87|15668.87|15747.89|15667.89|10
1727105530000|2024-09-23 15:32:10|15748.95|15668.95|15758.18|15678.18|15758.18|15678.18|15748.95|15668.95|10
1727105540000|2024-09-23 15:32:20|15759.51|15679.51|15760.56|15680.56|15760.7|15680.7|15759.33|15679.33|10
1727105550000|2024-09-23 15:32:30|15761.5|15681.5|15760.38|15680.38|15761.52|15681.52|15760.38|15680.38|10
1727105560000|2024-09-23 15:32:40|15759.41|15679.41|15758.98|15678.98|15759.41|15679.41|15758.83|15678.83|9
1727105570000|2024-09-23 15:32:50|15759|15679|15758.65|15678.65|15759.02|15679.02|15758.34|15678.34|10
1727105580000|2024-09-23 15:33:00|15758.3|15678.3|15758.96|15678.96|15759.93|15679.93|15757.74|15677.74|8
1727105590000|2024-09-23 15:33:10|15758.98|15678.98|15760.36|15680.36|15760.36|15680.36|15758.8|15678.8|8
1727105600000|2024-09-23 15:33:20|15760.59|15680.59|15760.58|15680.58|15760.8|15680.8|15759.96|15679.96|9
1727105610000|2024-09-23 15:33:30|15762.47|15682.47|15762|15682|15763.92|15683.92|15762|15682|10
1727105620000|2024-09-23 15:33:40|15762.46|15682.46|15758.53|15678.53|15762.46|15682.46|15758.53|15678.53|9
1727105630000|2024-09-23 15:33:50|15759.18|15679.18|15759.71|15679.71|15760.66|15680.66|15759.02|15679.02|10
1727105640000|2024-09-23 15:34:00|15761.03|15681.03|15759.11|15679.11|15761.03|15681.03|15759.09|15679.09|10
1727105650000|2024-09-23 15:34:10|15759.13|15679.13|15754.41|15674.41|15759.13|15679.13|15754.41|15674.41|10
1727105660000|2024-09-23 15:34:20|15753.29|15673.29|15746.95|15666.95|15753.29|15673.29|15746.95|15666.95|9
1727105670000|2024-09-23 15:34:30|15745.71|15665.71|15746.44|15666.44|15746.78|15666.78|15745.19|15665.19|10
1727105680000|2024-09-23 15:34:40|15746.12|15666.12|15745.39|15665.39|15746.17|15666.17|15745.33|15665.33|10
1727105690000|2024-09-23 15:34:50|15744.34|15664.34|15744.07|15664.07|15745.15|15665.15|15742.93|15662.93|10
1727105700000|2024-09-23 15:35:00|15744.05|15664.05|15739.82|15659.82|15745.11|15665.11|15739.82|15659.82|10
1727105710000|2024-09-23 15:35:10|15739.33|15659.33|15738.99|15658.99|15740.45|15660.45|15738.15|15658.15|8
1727105720000|2024-09-23 15:35:20|15739.7|15659.7|15739.47|15659.47|15739.7|15659.7|15738.32|15658.32|7
1727105730000|2024-09-23 15:35:30|15739.23|15659.23|15741.39|15661.39|15741.39|15661.39|15739.15|15659.15|8
1727105740000|2024-09-23 15:35:40|15741.5|15661.5|15742.83|15662.83|15742.83|15662.83|15739.33|15659.33|10
1727105750000|2024-09-23 15:35:50|15742.53|15662.53|15742.71|15662.71|15742.71|15662.71|15741.77|15661.77|8
1727105760000|2024-09-23 15:36:00|15742.69|15662.69|15748.18|15668.18|15748.18|15668.18|15742.69|15662.69|10
1727105770000|2024-09-23 15:36:10|15748.82|15668.82|15745.45|15665.45|15748.82|15668.82|15745.45|15665.45|9
1727105780000|2024-09-23 15:36:20|15745.43|15665.43|15745.06|15665.06|15745.43|15665.43|15743.55|15663.55|10
1727105790000|2024-09-23 15:36:30|15745.21|15665.21|15746.17|15666.17|15746.91|15666.91|15745.21|15665.21|9
1727105800000|2024-09-23 15:36:40|15746.21|15666.21|15746.58|15666.58|15747.06|15667.06|15746.16|15666.16|10
1727105810000|2024-09-23 15:36:50|15746.8|15666.8|15746.69|15666.69|15747.49|15667.49|15746.15|15666.15|9
1727105820000|2024-09-23 15:37:00|15747.06|15667.06|15752.21|15672.21|15752.21|15672.21|15747.06|15667.06|9
1727105830000|2024-09-23 15:37:10|15752.39|15672.39|15753.08|15673.08|15754.79|15674.79|15752.39|15672.39|10
1727105840000|2024-09-23 15:37:20|15753.42|15673.42|15753.03|15673.03|15754.33|15674.33|15753.03|15673.03|9
1727105850000|2024-09-23 15:37:30|15753.01|15673.01|15751.97|15671.97|15753.01|15673.01|15751.75|15671.75|9
1727105860000|2024-09-23 15:37:40|15751.87|15671.87|15754.86|15674.86|15754.86|15674.86|15751.42|15671.42|10
1727105870000|2024-09-23 15:37:50|15754.93|15674.93|15757.27|15677.27|15757.28|15677.28|15754.66|15674.66|10
1727105880000|2024-09-23 15:38:00|15758.4|15678.4|15754.87|15674.87|15758.4|15678.4|15754.82|15674.82|10
1727105890000|2024-09-23 15:38:10|15754.71|15674.71|15754.36|15674.36|15756.23|15676.23|15754.36|15674.36|9
1727105900000|2024-09-23 15:38:20|15754.45|15674.45|15754.31|15674.31|15754.66|15674.66|15753.4|15673.4|10
1727105910000|2024-09-23 15:38:30|15754.23|15674.23|15755.24|15675.24|15755.42|15675.42|15754.23|15674.23|10
1727105920000|2024-09-23 15:38:40|15755.35|15675.35|15755.58|15675.58|15756.3|15676.3|15754.95|15674.95|9
1727105930000|2024-09-23 15:38:50|15755.66|15675.66|15755.13|15675.13|15755.98|15675.98|15755.13|15675.13|6
1727105940000|2024-09-23 15:39:00|15756.15|15676.15|15756.01|15676.01|15756.15|15676.15|15755.49|15675.49|10
1727105950000|2024-09-23 15:39:10|15756.52|15676.52|15754.71|15674.71|15756.52|15676.52|15754.71|15674.71|9
1727105960000|2024-09-23 15:39:20|15754.95|15674.95|15753.59|15673.59|15755.33|15675.33|15753.59|15673.59|10
1727105970000|2024-09-23 15:39:30|15753.46|15673.46|15753.45|15673.45|15754|15674|15752.54|15672.54|9
1727105980000|2024-09-23 15:39:40|15753.24|15673.24|15751.85|15671.85|15753.24|15673.24|15751.85|15671.85|8
1727105990000|2024-09-23 15:39:50|15751.84|15671.84|15753.31|15673.31|15753.45|15673.45|15751.69|15671.69|10
1727106000000|2024-09-23 15:40:00|15753.57|15673.57|15753.34|15673.34|15753.97|15673.97|15753.02|15673.02|8
1727106010000|2024-09-23 15:40:10|15753.73|15673.73|15754.46|15674.46|15754.53|15674.53|15753.45|15673.45|10
1727106020000|2024-09-23 15:40:20|15755.35|15675.35|15758.51|15678.51|15758.51|15678.51|15755.35|15675.35|10
1727106030000|2024-09-23 15:40:30|15758.73|15678.73|15760.4|15680.4|15760.4|15680.4|15756.77|15676.77|10
1727106040000|2024-09-23 15:40:40|15759.89|15679.89|15756.91|15676.91|15759.89|15679.89|15756.91|15676.91|10
1727106050000|2024-09-23 15:40:50|15756.98|15676.98|15758.6|15678.6|15758.6|15678.6|15756.98|15676.98|10
1727106060000|2024-09-23 15:41:00|15759.53|15679.53|15760.46|15680.46|15760.46|15680.46|15759.11|15679.11|10
1727106070000|2024-09-23 15:41:10|15760.62|15680.62|15767.98|15687.98|15768.53|15688.53|15760.62|15680.62|10
1727106080000|2024-09-23 15:41:20|15767.63|15687.63|15768.9|15688.9|15768.9|15688.9|15767.35|15687.35|10
1727106090000|2024-09-23 15:41:30|15768.26|15688.26|15766.54|15686.54|15768.35|15688.35|15766.54|15686.54|9
1727106100000|2024-09-23 15:41:40|15766.4|15686.4|15763.45|15683.45|15766.4|15686.4|15763.45|15683.45|8
1727106110000|2024-09-23 15:41:50|15762.31|15682.31|15762.51|15682.51|15763.36|15683.36|15760.92|15680.92|10
1727106120000|2024-09-23 15:42:00|15762.78|15682.78|15765.1|15685.1|15765.1|15685.1|15762.78|15682.78|9
1727106130000|2024-09-23 15:42:10|15764.84|15684.84|15765.22|15685.22|15765.22|15685.22|15763.89|15683.89|10
1727106140000|2024-09-23 15:42:20|15765|15685|15763.57|15683.57|15765|15685|15763.42|15683.42|10
1727106150000|2024-09-23 15:42:30|15763.54|15683.54|15764.61|15684.61|15764.98|15684.98|15763.54|15683.54|10
1727106160000|2024-09-23 15:42:40|15764.64|15684.64|15764.22|15684.22|15764.89|15684.89|15763.7|15683.7|8
1727106170000|2024-09-23 15:42:50|15764.37|15684.37|15767|15687|15767.25|15687.25|15764.15|15684.15|10
1727106180000|2024-09-23 15:43:00|15768.12|15688.12|15773.7|15693.7|15773.7|15693.7|15768.12|15688.12|10
1727106190000|2024-09-23 15:43:10|15774.73|15694.73|15775.46|15695.46|15776.04|15696.04|15774.16|15694.16|10
1727106200000|2024-09-23 15:43:20|15774.99|15694.99|15774.74|15694.74|15774.99|15694.99|15773.22|15693.22|10
1727106210000|2024-09-23 15:43:30|15774.08|15694.08|15776.68|15696.68|15776.68|15696.68|15774.08|15694.08|10
1727106220000|2024-09-23 15:43:40|15775.67|15695.67|15774.94|15694.94|15775.71|15695.71|15774.65|15694.65|10
1727106230000|2024-09-23 15:43:50|15775.24|15695.24|15776.93|15696.93|15776.93|15696.93|15775.24|15695.24|9
1727106240000|2024-09-23 15:44:00|15777.1|15697.1|15774.67|15694.67|15777.38|15697.38|15774.67|15694.67|9
1727106250000|2024-09-23 15:44:10|15774.74|15694.74|15776.2|15696.2|15776.21|15696.21|15774.54|15694.54|9
1727106260000|2024-09-23 15:44:20|15776.25|15696.25|15776.11|15696.11|15777.35|15697.35|15776.1|15696.1|10
1727106270000|2024-09-23 15:44:30|15776.12|15696.12|15774.47|15694.47|15776.12|15696.12|15774.03|15694.03|10
1727106280000|2024-09-23 15:44:40|15774.51|15694.51|15774.55|15694.55|15775.34|15695.34|15774.15|15694.15|10
1727106290000|2024-09-23 15:44:50|15774.71|15694.71|15775.79|15695.79|15775.79|15695.79|15774.43|15694.43|10
1727106300000|2024-09-23 15:45:00|15775.73|15695.73|15778.36|15698.36|15778.36|15698.36|15775.73|15695.73|9
1727106310000|2024-09-23 15:45:10|15778.39|15698.39|15777.42|15697.42|15778.81|15698.81|15777.4|15697.4|8
1727106320000|2024-09-23 15:45:20|15776.99|15696.99|15777.77|15697.77|15777.77|15697.77|15776.81|15696.81|10
1727106330000|2024-09-23 15:45:30|15778.02|15698.02|15779.71|15699.71|15779.71|15699.71|15777.11|15697.11|10
1727106340000|2024-09-23 15:45:40|15778.49|15698.49|15779.64|15699.64|15779.76|15699.76|15778.49|15698.49|10
1727106350000|2024-09-23 15:45:50|15779.9|15699.9|15783.21|15703.21|15783.77|15703.77|15779.9|15699.9|10
1727106360000|2024-09-23 15:46:00|15783.2|15703.2|15783.23|15703.23|15783.23|15703.23|15782.98|15702.98|9
1727106370000|2024-09-23 15:46:10|15783.19|15703.19|15783.31|15703.31|15783.31|15703.31|15782.92|15702.92|9
1727106380000|2024-09-23 15:46:20|15782.89|15702.89|15787.37|15707.37|15787.37|15707.37|15782.89|15702.89|9
1727106390000|2024-09-23 15:46:30|15787.38|15707.38|15789.27|15709.27|15789.73|15709.73|15787.05|15707.05|10
1727106400000|2024-09-23 15:46:40|15788.54|15708.54|15787.56|15707.56|15788.54|15708.54|15787.31|15707.31|9
1727106410000|2024-09-23 15:46:50|15787.59|15707.59|15786.69|15706.69|15787.62|15707.62|15785.81|15705.81|10
1727106420000|2024-09-23 15:47:00|15786.18|15706.18|15787.19|15707.19|15787.19|15707.19|15786.03|15706.03|10
1727106430000|2024-09-23 15:47:10|15787.29|15707.29|15790.91|15710.91|15791.16|15711.16|15787.29|15707.29|10
1727106440000|2024-09-23 15:47:20|15791.22|15711.22|15794.9|15714.9|15795.1|15715.1|15791.22|15711.22|10
1727106450000|2024-09-23 15:47:30|15794.85|15714.85|15798.32|15718.32|15798.32|15718.32|15794.76|15714.76|10
1727106460000|2024-09-23 15:47:40|15798.46|15718.46|15798.22|15718.22|15799.77|15719.77|15798.05|15718.05|10
1727106470000|2024-09-23 15:47:50|15798.23|15718.23|15797.24|15717.24|15798.24|15718.24|15797.24|15717.24|9
1727106480000|2024-09-23 15:48:00|15797.18|15717.18|15796.92|15716.92|15797.18|15717.18|15795.69|15715.69|10
1727106490000|2024-09-23 15:48:10|15797.22|15717.22|15796.24|15716.24|15797.22|15717.22|15796.24|15716.24|9
1727106500000|2024-09-23 15:48:20|15796.04|15716.04|15796.4|15716.4|15796.82|15716.82|15796.04|15716.04|10
1727106510000|2024-09-23 15:48:30|15796.44|15716.44|15798.58|15718.58|15798.58|15718.58|15796.44|15716.44|7
1727106520000|2024-09-23 15:48:40|15798.61|15718.61|15798.43|15718.43|15800.24|15720.24|15798.07|15718.07|9
1727106530000|2024-09-23 15:48:50|15798.39|15718.39|15797.48|15717.48|15798.77|15718.77|15796.83|15716.83|9
1727106540000|2024-09-23 15:49:00|15797.54|15717.54|15803.78|15723.78|15803.78|15723.78|15797.54|15717.54|10
1727106550000|2024-09-23 15:49:10|15802.48|15722.48|15802.03|15722.03|15802.87|15722.87|15801.98|15721.98|8
1727106560000|2024-09-23 15:49:20|15801.33|15721.33|15802.55|15722.55|15803.31|15723.31|15801.33|15721.33|10
1727106570000|2024-09-23 15:49:30|15802.57|15722.57|15800.84|15720.84|15802.57|15722.57|15800.84|15720.84|9
1727106580000|2024-09-23 15:49:40|15800.46|15720.46|15797.93|15717.93|15800.46|15720.46|15797.87|15717.87|10
1727106590000|2024-09-23 15:49:50|15797.73|15717.73|15794.6|15714.6|15797.73|15717.73|15794.59|15714.59|9
1727106600000|2024-09-23 15:50:00|15794.91|15714.91|15792.15|15712.15|15794.91|15714.91|15791.05|15711.05|10
1727106610000|2024-09-23 15:50:10|15792.14|15712.14|15791.45|15711.45|15792.14|15712.14|15790.7|15710.7|9
1727106620000|2024-09-23 15:50:20|15791.53|15711.53|15794.55|15714.55|15794.78|15714.78|15791.53|15711.53|10
1727106630000|2024-09-23 15:50:30|15794.02|15714.02|15797.6|15717.6|15798.66|15718.66|15794.02|15714.02|10
1727106640000|2024-09-23 15:50:40|15797.33|15717.33|15797.64|15717.64|15797.71|15717.71|15796.2|15716.2|10
1727106650000|2024-09-23 15:50:50|15797.32|15717.32|15795.8|15715.8|15797.32|15717.32|15795.34|15715.34|10
1727106660000|2024-09-23 15:51:00|15795.95|15715.95|15797.54|15717.54|15797.56|15717.56|15795.95|15715.95|10
1727106670000|2024-09-23 15:51:10|15797.71|15717.71|15796.92|15716.92|15798.69|15718.69|15796.81|15716.81|10
1727106680000|2024-09-23 15:51:20|15796.81|15716.81|15796.58|15716.58|15797.19|15717.19|15795.99|15715.99|10
1727106690000|2024-09-23 15:51:30|15796.78|15716.78|15800.3|15720.3|15800.3|15720.3|15796.78|15716.78|9
1727106700000|2024-09-23 15:51:40|15800.52|15720.52|15801.32|15721.32|15801.35|15721.35|15800.1|15720.1|9
1727106710000|2024-09-23 15:51:50|15801.28|15721.28|15805.9|15725.9|15805.98|15725.98|15801.28|15721.28|10
1727106720000|2024-09-23 15:52:00|15805.89|15725.89|15808.15|15728.15|15808.99|15728.99|15805.89|15725.89|10
1727106730000|2024-09-23 15:52:10|15808.18|15728.18|15805.62|15725.62|15808.37|15728.37|15805.56|15725.56|10
1727106740000|2024-09-23 15:52:20|15805.31|15725.31|15804.54|15724.54|15805.33|15725.33|15804.34|15724.34|10
1727106750000|2024-09-23 15:52:30|15803.76|15723.76|15805.42|15725.42|15805.42|15725.42|15803.11|15723.11|10
1727106760000|2024-09-23 15:52:40|15805.34|15725.34|15805.96|15725.96|15805.96|15725.96|15805.34|15725.34|10
1727106770000|2024-09-23 15:52:50|15806.34|15726.34|15807.08|15727.08|15807.08|15727.08|15806.26|15726.26|8
1727106780000|2024-09-23 15:53:00|15807.15|15727.15|15807.45|15727.45|15807.45|15727.45|15807.15|15727.15|8
1727106790000|2024-09-23 15:53:10|15807.44|15727.44|15809.75|15729.75|15810.27|15730.27|15807.33|15727.33|9
1727106800000|2024-09-23 15:53:20|15810.89|15730.89|15810.01|15730.01|15810.89|15730.89|15809.3|15729.3|10
1727106810000|2024-09-23 15:53:30|15810.37|15730.37|15810.47|15730.47|15810.47|15730.47|15810.28|15730.28|10
1727106820000|2024-09-23 15:53:40|15810.48|15730.48|15812.27|15732.27|15813.6|15733.6|15809.96|15729.96|7
1727106830000|2024-09-23 15:53:50|15812.45|15732.45|15814.3|15734.3|15814.31|15734.31|15812.45|15732.45|10
1727106840000|2024-09-23 15:54:00|15814.42|15734.42|15814.58|15734.58|15814.58|15734.58|15814.1|15734.1|10
1727106850000|2024-09-23 15:54:10|15814.64|15734.64|15815.05|15735.05|15815.05|15735.05|15813.95|15733.95|8
1727106860000|2024-09-23 15:54:20|15814.11|15734.11|15816.03|15736.03|15816.03|15736.03|15814.11|15734.11|10
1727106870000|2024-09-23 15:54:30|15816.57|15736.57|15818.18|15738.18|15818.26|15738.26|15816.57|15736.57|10
1727106880000|2024-09-23 15:54:40|15818.15|15738.15|15819.06|15739.06|15819.51|15739.51|15818.14|15738.14|10
1727106890000|2024-09-23 15:54:50|15819.03|15739.03|15819.16|15739.16|15820.06|15740.06|15819.01|15739.01|9
1727106900000|2024-09-23 15:55:00|15819.62|15739.62|15816.92|15736.92|15819.62|15739.62|15816.92|15736.92|9
1727106910000|2024-09-23 15:55:10|15816.8|15736.8|15817.65|15737.65|15817.65|15737.65|15815.7|15735.7|10
1727106920000|2024-09-23 15:55:20|15817.66|15737.66|15817.57|15737.57|15818.55|15738.55|15817.57|15737.57|9
1727106930000|2024-09-23 15:55:30|15817.08|15737.08|15816.01|15736.01|15817.1|15737.1|15815.53|15735.53|9
1727106940000|2024-09-23 15:55:40|15816.53|15736.53|15816.85|15736.85|15817.28|15737.28|15816.53|15736.53|8
1727106950000|2024-09-23 15:55:50|15816.56|15736.56|15815.89|15735.89|15817.4|15737.4|15815.89|15735.89|10
1727106960000|2024-09-23 15:56:00|15816.29|15736.29|15817.22|15737.22|15817.55|15737.55|15816.23|15736.23|9
1727106970000|2024-09-23 15:56:10|15817.03|15737.03|15816.86|15736.86|15817.03|15737.03|15816.31|15736.31|10
1727106980000|2024-09-23 15:56:20|15816.89|15736.89|15816.7|15736.7|15816.9|15736.9|15816.67|15736.67|10
1727106990000|2024-09-23 15:56:30|15816.71|15736.71|15815.26|15735.26|15816.71|15736.71|15815.26|15735.26|9
1727107000000|2024-09-23 15:56:40|15815.2|15735.2|15811.3|15731.3|15815.2|15735.2|15811.3|15731.3|10
1727107010000|2024-09-23 15:56:50|15811.26|15731.26|15811.41|15731.41|15812.58|15732.58|15810.7|15730.7|10
1727107020000|2024-09-23 15:57:00|15811.19|15731.19|15811.96|15731.96|15811.96|15731.96|15810.77|15730.77|10
1727107030000|2024-09-23 15:57:10|15811.98|15731.98|15814.09|15734.09|15814.43|15734.43|15811.98|15731.98|10
1727107040000|2024-09-23 15:57:20|15813.61|15733.61|15812.59|15732.59|15814.59|15734.59|15812.58|15732.58|9
1727107050000|2024-09-23 15:57:30|15812.45|15732.45|15813.92|15733.92|15813.92|15733.92|15812.45|15732.45|10
1727107060000|2024-09-23 15:57:40|15813.61|15733.61|15813.55|15733.55|15814.09|15734.09|15813.55|15733.55|10
1727107070000|2024-09-23 15:57:50|15813.82|15733.82|15812.34|15732.34|15813.82|15733.82|15812.34|15732.34|9
1727107080000|2024-09-23 15:58:00|15812.46|15732.46|15811.98|15731.98|15812.68|15732.68|15811.98|15731.98|10
1727107090000|2024-09-23 15:58:10|15811.96|15731.96|15805.82|15725.82|15811.96|15731.96|15805|15725|10
1727107100000|2024-09-23 15:58:20|15805.83|15725.83|15801.63|15721.63|15806.2|15726.2|15801.63|15721.63|10
1727107110000|2024-09-23 15:58:30|15801.79|15721.79|15790.73|15710.73|15801.79|15721.79|15790.73|15710.73|10
1727107120000|2024-09-23 15:58:40|15790.68|15710.68|15791.04|15711.04|15791.15|15711.15|15790.13|15710.13|10
1727107130000|2024-09-23 15:58:50|15791.99|15711.99|15794.93|15714.93|15794.93|15714.93|15791.99|15711.99|10
1727107140000|2024-09-23 15:59:00|15794.14|15714.14|15790.46|15710.46|15794.14|15714.14|15790.25|15710.25|10
1727107150000|2024-09-23 15:59:10|15790.65|15710.65|15792.76|15712.76|15793.31|15713.31|15790.65|15710.65|10
1727107160000|2024-09-23 15:59:20|15792.82|15712.82|15788.96|15708.96|15792.82|15712.82|15788.96|15708.96|10
1727107170000|2024-09-23 15:59:30|15788.89|15708.89|15786.82|15706.82|15788.89|15708.89|15786.82|15706.82|10
1727107180000|2024-09-23 15:59:40|15787.3|15707.3|15788.24|15708.24|15788.7|15708.7|15786.92|15706.92|10
1727107190000|2024-09-23 15:59:50|15787.24|15707.24|15787.19|15707.19|15787.24|15707.24|15786.81|15706.81|9
1727107200000|2024-09-23 16:00:00|15787.14|15707.14|15785.15|15705.15|15787.14|15707.14|15785.13|15705.13|9
1727107210000|2024-09-23 16:00:10|15784.43|15704.43|15783.16|15703.16|15784.43|15704.43|15782.9|15702.9|9
1727107220000|2024-09-23 16:00:20|15783.19|15703.19|15785.73|15705.73|15786|15706|15783.19|15703.19|10
1727107230000|2024-09-23 16:00:30|15785.63|15705.63|15786.73|15706.73|15786.73|15706.73|15785.1|15705.1|10
1727107240000|2024-09-23 16:00:40|15785.91|15705.91|15788.62|15708.62|15788.62|15708.62|15785.91|15705.91|10
1727107250000|2024-09-23 16:00:50|15788.85|15708.85|15788.85|15708.85|15788.85|15708.85|15788.85|15708.85|1
1727107260000|2024-09-23 16:01:00|15789.84|15709.84|15790.38|15710.38|15790.75|15710.75|15788.94|15708.94|10
1727107270000|2024-09-23 16:01:10|15790.42|15710.42|15792.43|15712.43|15793.11|15713.11|15789.2|15709.2|10
1727107280000|2024-09-23 16:01:20|15792.59|15712.59|15796.34|15716.34|15796.34|15716.34|15792.51|15712.51|10
1727107290000|2024-09-23 16:01:30|15796.37|15716.37|15795.13|15715.13|15796.72|15716.72|15795.13|15715.13|10
1727107300000|2024-09-23 16:01:40|15794.8|15714.8|15798.44|15718.44|15798.44|15718.44|15794.57|15714.57|10
1727107310000|2024-09-23 16:01:50|15798.09|15718.09|15798.67|15718.67|15798.93|15718.93|15797.3|15717.3|10
1727107320000|2024-09-23 16:02:00|15798.64|15718.64|15798.21|15718.21|15798.76|15718.76|15797.76|15717.76|10
1727107330000|2024-09-23 16:02:10|15798.34|15718.34|15798.03|15718.03|15798.34|15718.34|15797.48|15717.48|10
1727107340000|2024-09-23 16:02:20|15799|15719|15798.95|15718.95|15799.85|15719.85|15798.95|15718.95|9
1727107350000|2024-09-23 16:02:30|15799.16|15719.16|15798.94|15718.94|15799.16|15719.16|15798.75|15718.75|8
1727107360000|2024-09-23 16:02:40|15799.11|15719.11|15797.24|15717.24|15799.11|15719.11|15796.26|15716.26|10
1727107370000|2024-09-23 16:02:50|15797.05|15717.05|15798.6|15718.6|15798.73|15718.73|15796.48|15716.48|10
1727107380000|2024-09-23 16:03:00|15797.51|15717.51|15800.72|15720.72|15801.15|15721.15|15797.51|15717.51|10
1727107390000|2024-09-23 16:03:10|15800.71|15720.71|15799.54|15719.54|15801.56|15721.56|15799.54|15719.54|10
1727107400000|2024-09-23 16:03:20|15798.87|15718.87|15796.45|15716.45|15798.87|15718.87|15796.45|15716.45|10
1727107410000|2024-09-23 16:03:30|15796.31|15716.31|15794.49|15714.49|15796.31|15716.31|15794.43|15714.43|10
1727107420000|2024-09-23 16:03:40|15794.31|15714.31|15794.67|15714.67|15795.26|15715.26|15794.26|15714.26|10
1727107430000|2024-09-23 16:03:50|15794.23|15714.23|15793.47|15713.47|15794.23|15714.23|15793.47|15713.47|8
1727107440000|2024-09-23 16:04:00|15793.44|15713.44|15796.55|15716.55|15796.55|15716.55|15792.88|15712.88|10
1727107450000|2024-09-23 16:04:10|15796.98|15716.98|15795.44|15715.44|15797.16|15717.16|15795.26|15715.26|9
1727107460000|2024-09-23 16:04:20|15797.07|15717.07|15799.79|15719.79|15799.79|15719.79|15797.07|15717.07|10
1727107470000|2024-09-23 16:04:30|15799.89|15719.89|15803.99|15723.99|15803.99|15723.99|15799.89|15719.89|10
1727107480000|2024-09-23 16:04:40|15804.05|15724.05|15804.94|15724.94|15805.44|15725.44|15804.05|15724.05|8
1727107490000|2024-09-23 16:04:50|15805.3|15725.3|15807.92|15727.92|15807.92|15727.92|15805.3|15725.3|9
1727107500000|2024-09-23 16:05:00|15808.64|15728.64|15812.69|15732.69|15812.83|15732.83|15808.64|15728.64|10
1727107510000|2024-09-23 16:05:10|15812.63|15732.63|15816.71|15736.71|15816.71|15736.71|15812.43|15732.43|9
1727107520000|2024-09-23 16:05:20|15816.15|15736.15|15821.37|15741.37|15821.37|15741.37|15816.15|15736.15|10
1727107530000|2024-09-23 16:05:30|15821.43|15741.43|15822.05|15742.05|15827.41|15747.41|15821.43|15741.43|10
1727107540000|2024-09-23 16:05:40|15822.03|15742.03|15820.73|15740.73|15824.81|15744.81|15820.73|15740.73|10
1727107550000|2024-09-23 16:05:50|15820.66|15740.66|15822.28|15742.28|15822.28|15742.28|15819.67|15739.67|10
1727107560000|2024-09-23 16:06:00|15823.08|15743.08|15825.45|15745.45|15825.92|15745.92|15823.08|15743.08|10
1727107570000|2024-09-23 16:06:10|15826.36|15746.36|15829.57|15749.57|15830|15750|15826.36|15746.36|9
1727107580000|2024-09-23 16:06:20|15829.98|15749.98|15829.84|15749.84|15831.05|15751.05|15829.6|15749.6|8
1727107590000|2024-09-23 16:06:30|15829.5|15749.5|15837.52|15757.52|15837.52|15757.52|15827.98|15747.98|9
1727107600000|2024-09-23 16:06:40|15836.64|15756.64|15837.97|15757.97|15838.71|15758.71|15836.64|15756.64|10
1727107610000|2024-09-23 16:06:50|15837.39|15757.39|15838.6|15758.6|15838.84|15758.84|15836.32|15756.32|10
1727107620000|2024-09-23 16:07:00|15838.49|15758.49|15843.14|15763.14|15843.14|15763.14|15838.49|15758.49|10
1727107630000|2024-09-23 16:07:10|15843.12|15763.12|15840.08|15760.08|15843.59|15763.59|15840.08|15760.08|10
1727107640000|2024-09-23 16:07:20|15838.67|15758.67|15841.87|15761.87|15842.08|15762.08|15837.84|15757.84|10
1727107650000|2024-09-23 16:07:30|15843.32|15763.32|15843|15763|15843.68|15763.68|15842.91|15762.91|10
1727107660000|2024-09-23 16:07:40|15842.2|15762.2|15839.13|15759.13|15842.2|15762.2|15839.13|15759.13|10
1727107670000|2024-09-23 16:07:50|15839.51|15759.51|15839.23|15759.23|15840.8|15760.8|15839.23|15759.23|10
1727107680000|2024-09-23 16:08:00|15839.2|15759.2|15838.34|15758.34|15839.75|15759.75|15838.34|15758.34|10
1727107690000|2024-09-23 16:08:10|15837.81|15757.81|15839.62|15759.62|15839.62|15759.62|15837.81|15757.81|10
1727107700000|2024-09-23 16:08:20|15839.22|15759.22|15838.55|15758.55|15839.22|15759.22|15837.22|15757.22|10
1727107710000|2024-09-23 16:08:30|15838.54|15758.54|15834.27|15754.27|15839.58|15759.58|15834.27|15754.27|9
1727107720000|2024-09-23 16:08:40|15834.52|15754.52|15827.57|15747.57|15839.05|15759.05|15827.03|15747.03|10
1727107730000|2024-09-23 16:08:50|15827.1|15747.1|15820.58|15740.58|15827.1|15747.1|15820.4|15740.4|10
1727107740000|2024-09-23 16:09:00|15819.83|15739.83|15813.24|15733.24|15819.88|15739.88|15813.24|15733.24|10
1727107750000|2024-09-23 16:09:10|15813.09|15733.09|15811.21|15731.21|15814.67|15734.67|15810.85|15730.85|10
1727107760000|2024-09-23 16:09:20|15812.7|15732.7|15813.31|15733.31|15813.42|15733.42|15812.1|15732.1|10
1727107770000|2024-09-23 16:09:30|15813.34|15733.34|15810.07|15730.07|15813.98|15733.98|15809.78|15729.78|10
1727107780000|2024-09-23 16:09:40|15809.98|15729.98|15810.56|15730.56|15811.86|15731.86|15809.28|15729.28|10
1727107790000|2024-09-23 16:09:50|15809.65|15729.65|15802.8|15722.8|15809.65|15729.65|15802.8|15722.8|10
1727107800000|2024-09-23 16:10:00|15801.2|15721.2|15795.31|15715.31|15801.3|15721.3|15795.31|15715.31|10
1727107810000|2024-09-23 16:10:10|15794.68|15714.68|15792.84|15712.84|15798.37|15718.37|15791.52|15711.52|10
1727107820000|2024-09-23 16:10:20|15792.72|15712.72|15790.1|15710.1|15792.94|15712.94|15790.1|15710.1|10
1727107830000|2024-09-23 16:10:30|15790.47|15710.47|15787.05|15707.05|15790.47|15710.47|15787.05|15707.05|9
1727107840000|2024-09-23 16:10:40|15786.47|15706.47|15783.97|15703.97|15786.47|15706.47|15783.49|15703.49|10
1727107850000|2024-09-23 16:10:50|15783.42|15703.42|15783.45|15703.45|15784.85|15704.85|15783.24|15703.24|10
1727107860000|2024-09-23 16:11:00|15783.67|15703.67|15784.41|15704.41|15785.34|15705.34|15783.67|15703.67|10
1727107870000|2024-09-23 16:11:10|15784.28|15704.28|15783.6|15703.6|15785.32|15705.32|15783.56|15703.56|10
1727107880000|2024-09-23 16:11:20|15783.59|15703.59|15781.24|15701.24|15783.59|15703.59|15780.46|15700.46|10
1727107890000|2024-09-23 16:11:30|15781.21|15701.21|15779.7|15699.7|15781.21|15701.21|15777.97|15697.97|10
1727107900000|2024-09-23 16:11:40|15781.07|15701.07|15780.98|15700.98|15781.37|15701.37|15779.87|15699.87|10
1727107910000|2024-09-23 16:11:50|15781.38|15701.38|15782.82|15702.82|15782.82|15702.82|15781.38|15701.38|9
1727107920000|2024-09-23 16:12:00|15784.05|15704.05|15788.71|15708.71|15788.74|15708.74|15783.93|15703.93|9
1727107930000|2024-09-23 16:12:10|15788.48|15708.48|15788.3|15708.3|15788.96|15708.96|15788.22|15708.22|10
1727107940000|2024-09-23 16:12:20|15787.03|15707.03|15788.76|15708.76|15788.91|15708.91|15787.01|15707.01|9
1727107950000|2024-09-23 16:12:30|15788.83|15708.83|15787.99|15707.99|15789.68|15709.68|15787.95|15707.95|9
1727107960000|2024-09-23 16:12:40|15786.59|15706.59|15783.42|15703.42|15786.59|15706.59|15783.01|15703.01|10
1727107970000|2024-09-23 16:12:50|15783.84|15703.84|15780.46|15700.46|15784.68|15704.68|15780.46|15700.46|10
1727107980000|2024-09-23 16:13:00|15780.86|15700.86|15771.5|15691.5|15780.86|15700.86|15771.5|15691.5|10
1727107990000|2024-09-23 16:13:10|15771.1|15691.1|15775.43|15695.43|15775.43|15695.43|15770.92|15690.92|10
1727108000000|2024-09-23 16:13:20|15775.55|15695.55|15776.68|15696.68|15777.58|15697.58|15775.54|15695.54|10
1727108010000|2024-09-23 16:13:30|15776.38|15696.38|15779.42|15699.42|15779.42|15699.42|15776.38|15696.38|10
1727108020000|2024-09-23 16:13:40|15779.98|15699.98|15784.73|15704.73|15784.73|15704.73|15779.98|15699.98|9
1727108030000|2024-09-23 16:13:50|15786.18|15706.18|15786.92|15706.92|15788.24|15708.24|15786.18|15706.18|10
1727108040000|2024-09-23 16:14:00|15784.93|15704.93|15782.56|15702.56|15785.09|15705.09|15781.79|15701.79|10
1727108050000|2024-09-23 16:14:10|15782.07|15702.07|15781.73|15701.73|15782.69|15702.69|15781.73|15701.73|10
1727108060000|2024-09-23 16:14:20|15781.35|15701.35|15782.19|15702.19|15782.98|15702.98|15781.35|15701.35|8
1727108070000|2024-09-23 16:14:30|15782.2|15702.2|15785.17|15705.17|15785.17|15705.17|15782.2|15702.2|10
1727108080000|2024-09-23 16:14:40|15785.23|15705.23|15782.83|15702.83|15785.23|15705.23|15782.83|15702.83|9
1727108090000|2024-09-23 16:14:50|15782.81|15702.81|15781.78|15701.78|15783.8|15703.8|15781.12|15701.12|10
1727108100000|2024-09-23 16:15:00|15781.46|15701.46|15781.13|15701.13|15782.46|15702.46|15781.13|15701.13|10
1727108110000|2024-09-23 16:15:10|15780.73|15700.73|15777.21|15697.21|15780.74|15700.74|15777.21|15697.21|10
1727108120000|2024-09-23 16:15:20|15777.22|15697.22|15774.82|15694.82|15777.67|15697.67|15774.49|15694.49|10
1727108130000|2024-09-23 16:15:30|15774.51|15694.51|15772.08|15692.08|15774.51|15694.51|15771.1|15691.1|10
1727108140000|2024-09-23 16:15:40|15771.62|15691.62|15767.13|15687.13|15771.94|15691.94|15765.44|15685.44|10
1727108150000|2024-09-23 16:15:50|15767.43|15687.43|15769.98|15689.98|15769.98|15689.98|15766.39|15686.39|10
1727108160000|2024-09-23 16:16:00|15769.41|15689.41|15769.82|15689.82|15771.13|15691.13|15768.39|15688.39|10
1727108170000|2024-09-23 16:16:10|15769.88|15689.88|15769.88|15689.88|15771.01|15691.01|15769.26|15689.26|10
1727108180000|2024-09-23 16:16:20|15771.99|15691.99|15774.2|15694.2|15774.2|15694.2|15771.99|15691.99|10
1727108190000|2024-09-23 16:16:30|15775.13|15695.13|15775.61|15695.61|15775.71|15695.71|15774.86|15694.86|10
1727108200000|2024-09-23 16:16:40|15775.57|15695.57|15779.67|15699.67|15779.67|15699.67|15775.57|15695.57|10
1727108210000|2024-09-23 16:16:50|15780.76|15700.76|15776.98|15696.98|15781.44|15701.44|15776.98|15696.98|10
1727108220000|2024-09-23 16:17:00|15778.66|15698.66|15779.56|15699.56|15779.98|15699.98|15776.87|15696.87|10
1727108230000|2024-09-23 16:17:10|15781.4|15701.4|15782.09|15702.09|15782.09|15702.09|15779.58|15699.58|10
1727108240000|2024-09-23 16:17:20|15782.11|15702.11|15781.61|15701.61|15782.11|15702.11|15781.23|15701.23|10
1727108250000|2024-09-23 16:17:30|15781.89|15701.89|15784.48|15704.48|15784.48|15704.48|15781.89|15701.89|8
1727108260000|2024-09-23 16:17:40|15784.47|15704.47|15785.19|15705.19|15785.71|15705.71|15784.33|15704.33|10
1727108270000|2024-09-23 16:17:50|15785.38|15705.38|15788|15708|15788|15708|15785.15|15705.15|9
1727108280000|2024-09-23 16:18:00|15789.06|15709.06|15792.52|15712.52|15792.52|15712.52|15789.06|15709.06|9
1727108290000|2024-09-23 16:18:10|15792.99|15712.99|15794.96|15714.96|15796.6|15716.6|15792.99|15712.99|9
1727108300000|2024-09-23 16:18:20|15794.99|15714.99|15791.64|15711.64|15794.99|15714.99|15791.64|15711.64|10
1727108310000|2024-09-23 16:18:30|15791.03|15711.03|15790.05|15710.05|15791.03|15711.03|15789.28|15709.28|10
1727108320000|2024-09-23 16:18:40|15790.24|15710.24|15791.43|15711.43|15791.53|15711.53|15790|15710|10
1727108330000|2024-09-23 16:18:50|15791.39|15711.39|15788.78|15708.78|15791.39|15711.39|15788.78|15708.78|10
1727108340000|2024-09-23 16:19:00|15788.6|15708.6|15788.62|15708.62|15788.65|15708.65|15787.66|15707.66|9
1727108350000|2024-09-23 16:19:10|15788.48|15708.48|15787.15|15707.15|15788.65|15708.65|15787.15|15707.15|10
1727108360000|2024-09-23 16:19:20|15787.04|15707.04|15784.59|15704.59|15787.04|15707.04|15784.14|15704.14|10
1727108370000|2024-09-23 16:19:30|15784.77|15704.77|15782.3|15702.3|15784.77|15704.77|15782.06|15702.06|8
1727108380000|2024-09-23 16:19:40|15781.31|15701.31|15779.69|15699.69|15781.31|15701.31|15779.62|15699.62|9
1727108390000|2024-09-23 16:19:50|15779.49|15699.49|15775.8|15695.8|15779.68|15699.68|15774.32|15694.32|10
1727108400000|2024-09-23 16:20:00|15775.71|15695.71|15771.19|15691.19|15775.71|15695.71|15771.19|15691.19|9
1727108410000|2024-09-23 16:20:10|15771.14|15691.14|15766.06|15686.06|15771.14|15691.14|15764.96|15684.96|10
1727108420000|2024-09-23 16:20:20|15765.84|15685.84|15764.89|15684.89|15765.84|15685.84|15764.43|15684.43|10
1727108430000|2024-09-23 16:20:30|15765.4|15685.4|15764.45|15684.45|15765.52|15685.52|15763|15683|10
1727108440000|2024-09-23 16:20:40|15764.85|15684.85|15764.6|15684.6|15764.89|15684.89|15764.48|15684.48|9
1727108450000|2024-09-23 16:20:50|15765.08|15685.08|15765.84|15685.84|15765.93|15685.93|15765.08|15685.08|8
1727108460000|2024-09-23 16:21:00|15765.22|15685.22|15765.65|15685.65|15765.65|15685.65|15764.75|15684.75|10
1727108470000|2024-09-23 16:21:10|15765.66|15685.66|15764.06|15684.06|15765.66|15685.66|15764.06|15684.06|10
1727108480000|2024-09-23 16:21:20|15764.56|15684.56|15750.15|15670.15|15765.73|15685.73|15749.96|15669.96|10
1727108490000|2024-09-23 16:21:30|15748.22|15668.22|15745.89|15665.89|15748.94|15668.94|15745.89|15665.89|10
1727108500000|2024-09-23 16:21:40|15745.71|15665.71|15741.08|15661.08|15745.71|15665.71|15739.17|15659.17|10
1727108510000|2024-09-23 16:21:50|15739.54|15659.54|15739.17|15659.17|15739.91|15659.91|15739.12|15659.12|10
1727108520000|2024-09-23 16:22:00|15738.65|15658.65|15733.4|15653.4|15738.65|15658.65|15732.86|15652.86|10
1727108530000|2024-09-23 16:22:10|15733.43|15653.43|15729.78|15649.78|15733.43|15653.43|15729.78|15649.78|10
1727108540000|2024-09-23 16:22:20|15728.55|15648.55|15725.83|15645.83|15728.55|15648.55|15725.35|15645.35|10
1727108550000|2024-09-23 16:22:30|15725.77|15645.77|15724.69|15644.69|15725.77|15645.77|15724.52|15644.52|10
1727108560000|2024-09-23 16:22:40|15725.12|15645.12|15724.61|15644.61|15726.02|15646.02|15724.55|15644.55|10
1727108570000|2024-09-23 16:22:50|15725.97|15645.97|15727.37|15647.37|15727.37|15647.37|15725.38|15645.38|10
1727108580000|2024-09-23 16:23:00|15727.62|15647.62|15730.4|15650.4|15730.4|15650.4|15727.62|15647.62|10
1727108590000|2024-09-23 16:23:10|15730.62|15650.62|15731.39|15651.39|15731.65|15651.65|15730.62|15650.62|10
1727108600000|2024-09-23 16:23:20|15731.35|15651.35|15732.07|15652.07|15732.12|15652.12|15731.35|15651.35|9
1727108610000|2024-09-23 16:23:30|15732.06|15652.06|15736.45|15656.45|15736.45|15656.45|15732.06|15652.06|10
1727108620000|2024-09-23 16:23:40|15736.81|15656.81|15740.91|15660.91|15740.91|15660.91|15736.81|15656.81|10
1727108630000|2024-09-23 16:23:50|15740.27|15660.27|15739.54|15659.54|15740.27|15660.27|15737.95|15657.95|10
1727108640000|2024-09-23 16:24:00|15739.49|15659.49|15739.17|15659.17|15740.26|15660.26|15739.17|15659.17|10
1727108650000|2024-09-23 16:24:10|15739|15659|15738.42|15658.42|15739|15659|15736.99|15656.99|10
1727108660000|2024-09-23 16:24:20|15738.44|15658.44|15739.23|15659.23|15739.41|15659.41|15738.44|15658.44|10
1727108670000|2024-09-23 16:24:30|15739.24|15659.24|15745.22|15665.22|15746.29|15666.29|15739.24|15659.24|10
1727108680000|2024-09-23 16:24:40|15744.66|15664.66|15746.11|15666.11|15746.11|15666.11|15744.66|15664.66|10
1727108690000|2024-09-23 16:24:50|15746.86|15666.86|15753.95|15673.95|15753.95|15673.95|15746.73|15666.73|10
1727108700000|2024-09-23 16:25:00|15754.05|15674.05|15753.28|15673.28|15754.05|15674.05|15751.38|15671.38|10
1727108710000|2024-09-23 16:25:10|15753.24|15673.24|15753.86|15673.86|15754.47|15674.47|15752.5|15672.5|9
1727108720000|2024-09-23 16:25:20|15753.85|15673.85|15752.62|15672.62|15755|15675|15752.62|15672.62|10
1727108730000|2024-09-23 16:25:30|15751.85|15671.85|15752.74|15672.74|15752.74|15672.74|15750.67|15670.67|10
1727108740000|2024-09-23 16:25:40|15754.24|15674.24|15751.64|15671.64|15754.92|15674.92|15751.64|15671.64|9
1727108750000|2024-09-23 16:25:50|15751.88|15671.88|15751|15671|15751.88|15671.88|15750.62|15670.62|10
1727108760000|2024-09-23 16:26:00|15750.95|15670.95|15749.51|15669.51|15750.95|15670.95|15748.31|15668.31|10
1727108770000|2024-09-23 16:26:10|15749.78|15669.78|15748.51|15668.51|15750.04|15670.04|15748.38|15668.38|10
1727108780000|2024-09-23 16:26:20|15747.62|15667.62|15752.5|15672.5|15752.5|15672.5|15747.62|15667.62|10
1727108790000|2024-09-23 16:26:30|15753.3|15673.3|15753.97|15673.97|15753.97|15673.97|15752.26|15672.26|9
1727108800000|2024-09-23 16:26:40|15754.51|15674.51|15754.42|15674.42|15754.54|15674.54|15754.19|15674.19|7
1727108810000|2024-09-23 16:26:50|15754.46|15674.46|15746.59|15666.59|15754.76|15674.76|15746.59|15666.59|9
1727108820000|2024-09-23 16:27:00|15746.04|15666.04|15744.38|15664.38|15746.04|15666.04|15744.31|15664.31|10
1727108830000|2024-09-23 16:27:10|15744.03|15664.03|15744.18|15664.18|15744.27|15664.27|15743.33|15663.33|10
1727108840000|2024-09-23 16:27:20|15744.19|15664.19|15747.46|15667.46|15747.53|15667.53|15744.19|15664.19|10
1727108850000|2024-09-23 16:27:30|15747.98|15667.98|15749.57|15669.57|15749.57|15669.57|15747.88|15667.88|10
1727108860000|2024-09-23 16:27:40|15747.46|15667.46|15747.6|15667.6|15747.85|15667.85|15747.15|15667.15|9
1727108870000|2024-09-23 16:27:50|15747.38|15667.38|15747.21|15667.21|15747.38|15667.38|15746.78|15666.78|10
1727108880000|2024-09-23 16:28:00|15747.16|15667.16|15745.57|15665.57|15747.16|15667.16|15744.24|15664.24|10
1727108890000|2024-09-23 16:28:10|15746.31|15666.31|15746.98|15666.98|15747.47|15667.47|15746.31|15666.31|9
1727108900000|2024-09-23 16:28:20|15746.87|15666.87|15745.65|15665.65|15746.97|15666.97|15745.65|15665.65|10
1727108910000|2024-09-23 16:28:30|15745.77|15665.77|15744.16|15664.16|15746.28|15666.28|15744.16|15664.16|10
1727108920000|2024-09-23 16:28:40|15744.28|15664.28|15745.64|15665.64|15745.64|15665.64|15744.28|15664.28|9
1727108930000|2024-09-23 16:28:50|15745.4|15665.4|15746.03|15666.03|15746.49|15666.49|15745.3|15665.3|8
1727108940000|2024-09-23 16:29:00|15746.04|15666.04|15740.55|15660.55|15746.09|15666.09|15739.89|15659.89|10
1727108950000|2024-09-23 16:29:10|15740.52|15660.52|15739.19|15659.19|15740.52|15660.52|15738.92|15658.92|9
1727108960000|2024-09-23 16:29:20|15739.67|15659.67|15739.73|15659.73|15740.41|15660.41|15739.67|15659.67|10
1727108970000|2024-09-23 16:29:30|15736.81|15656.81|15734.74|15654.74|15736.81|15656.81|15734.74|15654.74|10
1727108980000|2024-09-23 16:29:40|15734.69|15654.69|15735.77|15655.77|15736.52|15656.52|15733.86|15653.86|9
1727108990000|2024-09-23 16:29:50|15737.15|15657.15|15737.33|15657.33|15737.81|15657.81|15737.15|15657.15|9
1727109000000|2024-09-23 16:30:00|15736.99|15656.99|15735.55|15655.55|15737.15|15657.15|15735.55|15655.55|10
1727109010000|2024-09-23 16:30:10|15735.51|15655.51|15733.18|15653.18|15735.51|15655.51|15733.18|15653.18|9
1727109020000|2024-09-23 16:30:20|15733.15|15653.15|15733.4|15653.4|15733.53|15653.53|15733.01|15653.01|9
1727109030000|2024-09-23 16:30:30|15733.31|15653.31|15731.47|15651.47|15733.31|15653.31|15731.47|15651.47|8
1727109040000|2024-09-23 16:30:40|15725.78|15645.78|15723.99|15643.99|15725.78|15645.78|15723.99|15643.99|10
1727109050000|2024-09-23 16:30:50|15724.57|15644.57|15723.03|15643.03|15724.75|15644.75|15722.53|15642.53|10
1727109060000|2024-09-23 16:31:00|15723|15643|15722.22|15642.22|15723.01|15643.01|15721.12|15641.12|9
1727109070000|2024-09-23 16:31:10|15722.82|15642.82|15720.64|15640.64|15723.16|15643.16|15720.6|15640.6|7
1727109080000|2024-09-23 16:31:20|15720.65|15640.65|15717.75|15637.75|15720.78|15640.78|15717.3|15637.3|10
1727109090000|2024-09-23 16:31:30|15717.57|15637.57|15717.48|15637.48|15717.97|15637.97|15717.09|15637.09|10
1727109100000|2024-09-23 16:31:40|15717.74|15637.74|15721.04|15641.04|15721.04|15641.04|15717.63|15637.63|10
1727109110000|2024-09-23 16:31:50|15720.9|15640.9|15716.35|15636.35|15720.9|15640.9|15716.2|15636.2|10
1727109120000|2024-09-23 16:32:00|15716.28|15636.28|15715.33|15635.33|15716.73|15636.73|15714.94|15634.94|10
1727109130000|2024-09-23 16:32:10|15714.96|15634.96|15715.85|15635.85|15715.85|15635.85|15714.26|15634.26|10
1727109140000|2024-09-23 16:32:20|15715.48|15635.48|15714.4|15634.4|15715.48|15635.48|15714.4|15634.4|10
1727109150000|2024-09-23 16:32:30|15714.37|15634.37|15715.11|15635.11|15715.77|15635.77|15713.99|15633.99|10
1727109160000|2024-09-23 16:32:40|15715.67|15635.67|15711.94|15631.94|15715.67|15635.67|15711.94|15631.94|9
1727109170000|2024-09-23 16:32:50|15711.52|15631.52|15713.27|15633.27|15713.27|15633.27|15711.52|15631.52|10
1727109180000|2024-09-23 16:33:00|15713.3|15633.3|15716.79|15636.79|15716.79|15636.79|15712.64|15632.64|10
1727109190000|2024-09-23 16:33:10|15717.42|15637.42|15722.43|15642.43|15722.43|15642.43|15717.42|15637.42|10
1727109200000|2024-09-23 16:33:20|15722.95|15642.95|15723.88|15643.88|15723.99|15643.99|15722.83|15642.83|10
1727109210000|2024-09-23 16:33:30|15721.99|15641.99|15724.97|15644.97|15724.97|15644.97|15721.99|15641.99|8
1727109220000|2024-09-23 16:33:40|15725.65|15645.65|15725.42|15645.42|15726.21|15646.21|15725.23|15645.23|10
1727109230000|2024-09-23 16:33:50|15725.21|15645.21|15727.64|15647.64|15727.64|15647.64|15725.21|15645.21|10
1727109240000|2024-09-23 16:34:00|15727.62|15647.62|15726.08|15646.08|15728.53|15648.53|15726.08|15646.08|9
1727109250000|2024-09-23 16:34:10|15727.08|15647.08|15727.25|15647.25|15727.25|15647.25|15726.64|15646.64|8
1727109260000|2024-09-23 16:34:20|15727.28|15647.28|15730.49|15650.49|15730.49|15650.49|15727.28|15647.28|8
1727109270000|2024-09-23 16:34:30|15731.17|15651.17|15732.26|15652.26|15732.71|15652.71|15731.17|15651.17|8
1727109280000|2024-09-23 16:34:40|15732.66|15652.66|15731.92|15651.92|15733.39|15653.39|15731.84|15651.84|10
1727109290000|2024-09-23 16:34:50|15731.93|15651.93|15732.06|15652.06|15733.47|15653.47|15731.93|15651.93|10
1727109300000|2024-09-23 16:35:00|15731.74|15651.74|15734.2|15654.2|15734.26|15654.26|15731.74|15651.74|10
1727109310000|2024-09-23 16:35:10|15734.93|15654.93|15735.32|15655.32|15737.63|15657.63|15734.93|15654.93|9
1727109320000|2024-09-23 16:35:20|15735.37|15655.37|15735.5|15655.5|15736.57|15656.57|15735.37|15655.37|10
1727109330000|2024-09-23 16:35:30|15734.98|15654.98|15736.84|15656.84|15737.5|15657.5|15734.98|15654.98|10
1727109340000|2024-09-23 16:35:40|15736.85|15656.85|15737.04|15657.04|15737.1|15657.1|15736.35|15656.35|10
1727109350000|2024-09-23 16:35:50|15736.53|15656.53|15730.75|15650.75|15736.53|15656.53|15730.75|15650.75|10
1727109360000|2024-09-23 16:36:00|15730.71|15650.71|15728.19|15648.19|15730.71|15650.71|15727.53|15647.53|9
1727109370000|2024-09-23 16:36:10|15727.75|15647.75|15727.51|15647.51|15727.87|15647.87|15726.93|15646.93|10
1727109380000|2024-09-23 16:36:20|15727.36|15647.36|15723.44|15643.44|15727.36|15647.36|15722.37|15642.37|10
1727109390000|2024-09-23 16:36:30|15724.69|15644.69|15725.17|15645.17|15725.68|15645.68|15724.28|15644.28|10
1727109400000|2024-09-23 16:36:40|15731.62|15651.62|15729.51|15649.51|15732.24|15652.24|15729.51|15649.51|9
1727109410000|2024-09-23 16:36:50|15729.31|15649.31|15725.51|15645.51|15729.31|15649.31|15725.51|15645.51|9
1727109420000|2024-09-23 16:37:00|15725.34|15645.34|15717.05|15637.05|15725.34|15645.34|15716.96|15636.96|10
1727109430000|2024-09-23 16:37:10|15716.63|15636.63|15715.05|15635.05|15717.95|15637.95|15715.05|15635.05|10
1727109440000|2024-09-23 16:37:20|15714.9|15634.9|15714.56|15634.56|15714.9|15634.9|15714.1|15634.1|10
1727109450000|2024-09-23 16:37:30|15714.08|15634.08|15715.97|15635.97|15716|15636|15714.08|15634.08|10
1727109460000|2024-09-23 16:37:40|15715.84|15635.84|15717.96|15637.96|15719.21|15639.21|15715.55|15635.55|10
1727109470000|2024-09-23 16:37:50|15717.99|15637.99|15715.3|15635.3|15717.99|15637.99|15715.28|15635.28|10
1727109480000|2024-09-23 16:38:00|15715.69|15635.69|15713.46|15633.46|15715.69|15635.69|15713.46|15633.46|10
1727109490000|2024-09-23 16:38:10|15713.41|15633.41|15713.36|15633.36|15713.49|15633.49|15712.87|15632.87|9
1727109500000|2024-09-23 16:38:20|15713.38|15633.38|15713.26|15633.26|15713.38|15633.38|15711.93|15631.93|10
1727109510000|2024-09-23 16:38:30|15711.97|15631.97|15713.4|15633.4|15713.56|15633.56|15711.66|15631.66|10
1727109520000|2024-09-23 16:38:40|15712.74|15632.74|15712.58|15632.58|15713.5|15633.5|15712.5|15632.5|9
1727109530000|2024-09-23 16:38:50|15712.59|15632.59|15713.16|15633.16|15713.53|15633.53|15712.59|15632.59|9
1727109540000|2024-09-23 16:39:00|15713.54|15633.54|15713.53|15633.53|15713.61|15633.61|15711.89|15631.89|9
1727109550000|2024-09-23 16:39:10|15713.56|15633.56|15713.29|15633.29|15714.2|15634.2|15712.78|15632.78|9
1727109560000|2024-09-23 16:39:20|15713.48|15633.48|15713.88|15633.88|15713.88|15633.88|15713.22|15633.22|10
1727109570000|2024-09-23 16:39:30|15713.91|15633.91|15712.7|15632.7|15713.91|15633.91|15712.56|15632.56|10
1727109580000|2024-09-23 16:39:40|15712.71|15632.71|15712.86|15632.86|15712.86|15632.86|15712.66|15632.66|9
1727109590000|2024-09-23 16:39:50|15712.8|15632.8|15713.67|15633.67|15714.37|15634.37|15712.8|15632.8|9
1727109600000|2024-09-23 16:40:00|15711.61|15631.61|15712.3|15632.3|15712.3|15632.3|15711.3|15631.3|10
1727109610000|2024-09-23 16:40:10|15712.76|15632.76|15711.59|15631.59|15712.76|15632.76|15710.78|15630.78|9
1727109620000|2024-09-23 16:40:20|15712.53|15632.53|15711.78|15631.78|15714.03|15634.03|15711.63|15631.63|10
1727109630000|2024-09-23 16:40:30|15711.96|15631.96|15712|15632|15713.19|15633.19|15711.96|15631.96|9
1727109640000|2024-09-23 16:40:40|15711.61|15631.61|15711.94|15631.94|15711.94|15631.94|15710.99|15630.99|9
1727109650000|2024-09-23 16:40:50|15711.89|15631.89|15713.09|15633.09|15713.53|15633.53|15711.77|15631.77|10
1727109660000|2024-09-23 16:41:00|15713.75|15633.75|15712.76|15632.76|15713.75|15633.75|15712.26|15632.26|9
1727109670000|2024-09-23 16:41:10|15712.73|15632.73|15711.4|15631.4|15713.07|15633.07|15710.91|15630.91|10
1727109680000|2024-09-23 16:41:20|15712.08|15632.08|15713.13|15633.13|15713.13|15633.13|15712.08|15632.08|9
1727109690000|2024-09-23 16:41:30|15713.27|15633.27|15714.56|15634.56|15714.63|15634.63|15712.83|15632.83|9
1727109700000|2024-09-23 16:41:40|15714.59|15634.59|15714.08|15634.08|15714.69|15634.69|15713.35|15633.35|10
1727109710000|2024-09-23 16:41:50|15714.31|15634.31|15712.74|15632.74|15714.7|15634.7|15712.74|15632.74|10
1727109720000|2024-09-23 16:42:00|15712.34|15632.34|15713.18|15633.18|15713.18|15633.18|15712.24|15632.24|10
1727109730000|2024-09-23 16:42:10|15713.68|15633.68|15713.48|15633.48|15714.54|15634.54|15713.39|15633.39|9
1727109740000|2024-09-23 16:42:20|15713.66|15633.66|15715.99|15635.99|15716.15|15636.15|15713.45|15633.45|10
1727109750000|2024-09-23 16:42:30|15716.84|15636.84|15716.68|15636.68|15716.84|15636.84|15716.22|15636.22|9
1727109760000|2024-09-23 16:42:40|15716.75|15636.75|15717.67|15637.67|15718.32|15638.32|15716.75|15636.75|10
1727109770000|2024-09-23 16:42:50|15717.83|15637.83|15715.36|15635.36|15717.91|15637.91|15715.29|15635.29|9
1727109780000|2024-09-23 16:43:00|15715.69|15635.69|15712.95|15632.95|15715.69|15635.69|15712.95|15632.95|9
1727109790000|2024-09-23 16:43:10|15713|15633|15711.73|15631.73|15713|15633|15711.46|15631.46|10
1727109800000|2024-09-23 16:43:20|15712.02|15632.02|15710.11|15630.11|15712.06|15632.06|15710.11|15630.11|10
1727109810000|2024-09-23 16:43:30|15710.2|15630.2|15712.79|15632.79|15712.79|15632.79|15710.2|15630.2|9
1727109820000|2024-09-23 16:43:40|15712.81|15632.81|15713.49|15633.49|15714.26|15634.26|15712.71|15632.71|10
1727109830000|2024-09-23 16:43:50|15713.51|15633.51|15713.29|15633.29|15713.71|15633.71|15712.28|15632.28|9
1727109840000|2024-09-23 16:44:00|15713.76|15633.76|15712.94|15632.94|15713.76|15633.76|15711.91|15631.91|9
1727109850000|2024-09-23 16:44:10|15713.83|15633.83|15713.5|15633.5|15714.16|15634.16|15713.17|15633.17|9
1727109860000|2024-09-23 16:44:20|15713.33|15633.33|15714.87|15634.87|15714.88|15634.88|15713.33|15633.33|10
1727109870000|2024-09-23 16:44:30|15714.89|15634.89|15714.66|15634.66|15714.89|15634.89|15714.14|15634.14|7
1727109880000|2024-09-23 16:44:40|15714.67|15634.67|15715.54|15635.54|15715.64|15635.64|15714.67|15634.67|9
1727109890000|2024-09-23 16:44:50|15714.88|15634.88|15713.93|15633.93|15714.88|15634.88|15713.88|15633.88|9
1727109900000|2024-09-23 16:45:00|15714.32|15634.32|15714.05|15634.05|15714.81|15634.81|15713.78|15633.78|7
1727109910000|2024-09-23 16:45:10|15714.04|15634.04|15712.93|15632.93|15714.04|15634.04|15712.93|15632.93|10
1727109920000|2024-09-23 16:45:20|15713.04|15633.04|15712.99|15632.99|15715.3|15635.3|15712.54|15632.54|10
1727109930000|2024-09-23 16:45:30|15712.97|15632.97|15717.14|15637.14|15717.14|15637.14|15712.97|15632.97|9
1727109940000|2024-09-23 16:45:40|15717.72|15637.72|15718.14|15638.14|15718.15|15638.15|15717.43|15637.43|8
1727109950000|2024-09-23 16:45:50|15718.13|15638.13|15717.44|15637.44|15718.38|15638.38|15717.44|15637.44|8
1727109960000|2024-09-23 16:46:00|15717.72|15637.72|15714.56|15634.56|15717.87|15637.87|15713.54|15633.54|10
1727109970000|2024-09-23 16:46:10|15714.61|15634.61|15715.91|15635.91|15716.26|15636.26|15714.61|15634.61|10
1727109980000|2024-09-23 16:46:20|15715.34|15635.34|15713.57|15633.57|15715.54|15635.54|15713.57|15633.57|10
1727109990000|2024-09-23 16:46:30|15713.58|15633.58|15711.32|15631.32|15713.64|15633.64|15711.32|15631.32|10
1727110000000|2024-09-23 16:46:40|15711.29|15631.29|15710.29|15630.29|15711.3|15631.3|15710.29|15630.29|8
1727110010000|2024-09-23 16:46:50|15710.26|15630.26|15709.72|15629.72|15710.88|15630.88|15709.72|15629.72|10
1727110020000|2024-09-23 16:47:00|15709.71|15629.71|15712.06|15632.06|15712.06|15632.06|15709.71|15629.71|10
1727110030000|2024-09-23 16:47:10|15711.89|15631.89|15708.55|15628.55|15711.89|15631.89|15708.55|15628.55|9
1727110040000|2024-09-23 16:47:20|15708.54|15628.54|15708.23|15628.23|15709.17|15629.17|15708.23|15628.23|9
1727110050000|2024-09-23 16:47:30|15708.09|15628.09|15702.95|15622.95|15708.09|15628.09|15702.95|15622.95|10
1727110060000|2024-09-23 16:47:40|15702.94|15622.94|15702.55|15622.55|15704.33|15624.33|15702.55|15622.55|10
1727110070000|2024-09-23 16:47:50|15702.7|15622.7|15700.91|15620.91|15702.7|15622.7|15700.91|15620.91|10
1727110080000|2024-09-23 16:48:00|15699.72|15619.72|15700.82|15620.82|15701.01|15621.01|15699.71|15619.71|10
1727110090000|2024-09-23 16:48:10|15700.74|15620.74|15702.09|15622.09|15703.9|15623.9|15700.74|15620.74|10
1727110100000|2024-09-23 16:48:20|15702.11|15622.11|15702.97|15622.97|15703.11|15623.11|15701.76|15621.76|10
1727110110000|2024-09-23 16:48:30|15703.22|15623.22|15704.39|15624.39|15705.45|15625.45|15703.22|15623.22|10
1727110120000|2024-09-23 16:48:40|15704.75|15624.75|15703.49|15623.49|15704.75|15624.75|15702.79|15622.79|10
1727110130000|2024-09-23 16:48:50|15704.16|15624.16|15704.11|15624.11|15704.16|15624.16|15703.65|15623.65|9
1727110140000|2024-09-23 16:49:00|15704.23|15624.23|15705.46|15625.46|15705.93|15625.93|15703.8|15623.8|10
1727110150000|2024-09-23 16:49:10|15703.86|15623.86|15706.29|15626.29|15706.62|15626.62|15703.74|15623.74|10
1727110160000|2024-09-23 16:49:20|15705.97|15625.97|15706.41|15626.41|15707.04|15627.04|15705.59|15625.59|10
1727110170000|2024-09-23 16:49:30|15706.45|15626.45|15705.95|15625.95|15707.45|15627.45|15705.87|15625.87|10
1727110180000|2024-09-23 16:49:40|15705.74|15625.74|15705.65|15625.65|15706.11|15626.11|15705.34|15625.34|9
1727110190000|2024-09-23 16:49:50|15705.67|15625.67|15707.13|15627.13|15707.16|15627.16|15705.67|15625.67|10
1727110200000|2024-09-23 16:50:00|15707.54|15627.54|15709.36|15629.36|15709.36|15629.36|15707.32|15627.32|9
1727110210000|2024-09-23 16:50:10|15708.78|15628.78|15707.84|15627.84|15708.98|15628.98|15707.84|15627.84|10
1727110220000|2024-09-23 16:50:20|15706.99|15626.99|15706.54|15626.54|15706.99|15626.99|15706.17|15626.17|9
1727110230000|2024-09-23 16:50:30|15706.55|15626.55|15706.77|15626.77|15706.78|15626.78|15706.51|15626.51|9
1727110240000|2024-09-23 16:50:40|15706.75|15626.75|15706.83|15626.83|15708.27|15628.27|15706.58|15626.58|10
1727110250000|2024-09-23 16:50:50|15705.48|15625.48|15704.98|15624.98|15706.21|15626.21|15704.78|15624.78|10
1727110260000|2024-09-23 16:51:00|15705.19|15625.19|15707.69|15627.69|15707.69|15627.69|15704.23|15624.23|10
1727110270000|2024-09-23 16:51:10|15707.75|15627.75|15706.9|15626.9|15708.13|15628.13|15706.9|15626.9|10
1727110280000|2024-09-23 16:51:20|15707.12|15627.12|15706.52|15626.52|15707.12|15627.12|15705.35|15625.35|10
1727110290000|2024-09-23 16:51:30|15706.5|15626.5|15705.51|15625.51|15706.77|15626.77|15705.28|15625.28|10
1727110300000|2024-09-23 16:51:40|15704.83|15624.83|15702.95|15622.95|15704.83|15624.83|15702.28|15622.28|10
1727110310000|2024-09-23 16:51:50|15702.55|15622.55|15703.71|15623.71|15703.71|15623.71|15702.55|15622.55|9
1727110320000|2024-09-23 16:52:00|15703.67|15623.67|15701.9|15621.9|15704.81|15624.81|15701.9|15621.9|10
1727110330000|2024-09-23 16:52:10|15702.33|15622.33|15701.12|15621.12|15702.33|15622.33|15701.07|15621.07|10
1727110340000|2024-09-23 16:52:20|15701.2|15621.2|15702.73|15622.73|15702.73|15622.73|15701.2|15621.2|10
1727110350000|2024-09-23 16:52:30|15702.74|15622.74|15702|15622|15702.74|15622.74|15701.57|15621.57|10
1727110360000|2024-09-23 16:52:40|15702.99|15622.99|15703.02|15623.02|15703.02|15623.02|15702.41|15622.41|10
1727110370000|2024-09-23 16:52:50|15703.33|15623.33|15701.45|15621.45|15703.33|15623.33|15701.31|15621.31|9
1727110380000|2024-09-23 16:53:00|15701.29|15621.29|15701.88|15621.88|15702.29|15622.29|15701.29|15621.29|10
1727110390000|2024-09-23 16:53:10|15703.01|15623.01|15701.96|15621.96|15703.05|15623.05|15701.85|15621.85|10
1727110400000|2024-09-23 16:53:20|15702.12|15622.12|15702.64|15622.64|15703.01|15623.01|15702.12|15622.12|10
1727110410000|2024-09-23 16:53:30|15701.84|15621.84|15703.64|15623.64|15703.64|15623.64|15701.82|15621.82|8
1727110420000|2024-09-23 16:53:40|15703.73|15623.73|15703.88|15623.88|15704.44|15624.44|15703.68|15623.68|10
1727110430000|2024-09-23 16:53:50|15704.16|15624.16|15704.56|15624.56|15704.65|15624.65|15704.13|15624.13|9
1727110440000|2024-09-23 16:54:00|15704.57|15624.57|15704.3|15624.3|15704.59|15624.59|15703.95|15623.95|9
1727110450000|2024-09-23 16:54:10|15704.26|15624.26|15704.21|15624.21|15704.43|15624.43|15703.91|15623.91|10
1727110460000|2024-09-23 16:54:20|15704.22|15624.22|15704.18|15624.18|15705.02|15625.02|15703.65|15623.65|10
1727110470000|2024-09-23 16:54:30|15704.7|15624.7|15707.14|15627.14|15707.14|15627.14|15704.46|15624.46|10
1727110480000|2024-09-23 16:54:40|15707.41|15627.41|15709.96|15629.96|15710.42|15630.42|15707.41|15627.41|10
1727110490000|2024-09-23 16:54:50|15710.02|15630.02|15710.52|15630.52|15710.56|15630.56|15710.02|15630.02|7
1727110500000|2024-09-23 16:55:00|15710.68|15630.68|15707.28|15627.28|15710.68|15630.68|15707.28|15627.28|10
1727110510000|2024-09-23 16:55:10|15706.64|15626.64|15705.76|15625.76|15706.85|15626.85|15705.61|15625.61|8
1727110520000|2024-09-23 16:55:20|15705.79|15625.79|15705.24|15625.24|15705.84|15625.84|15704.65|15624.65|10
1727110530000|2024-09-23 16:55:30|15705.63|15625.63|15706.78|15626.78|15706.91|15626.91|15705.63|15625.63|10
1727110540000|2024-09-23 16:55:40|15706.93|15626.93|15708.34|15628.34|15708.34|15628.34|15706.76|15626.76|9
1727110550000|2024-09-23 16:55:50|15708.33|15628.33|15708.21|15628.21|15708.33|15628.33|15707.62|15627.62|8
1727110560000|2024-09-23 16:56:00|15708.77|15628.77|15707.73|15627.73|15708.77|15628.77|15707.68|15627.68|10
1727110570000|2024-09-23 16:56:10|15707.25|15627.25|15707.38|15627.38|15707.59|15627.59|15706.84|15626.84|9
1727110580000|2024-09-23 16:56:20|15707.52|15627.52|15707.52|15627.52|15707.91|15627.91|15707.44|15627.44|9
1727110590000|2024-09-23 16:56:30|15707.51|15627.51|15707.52|15627.52|15707.59|15627.59|15706.79|15626.79|9
1727110600000|2024-09-23 16:56:40|15707.51|15627.51|15706.79|15626.79|15707.59|15627.59|15706.78|15626.78|9
1727110610000|2024-09-23 16:56:50|15704.87|15624.87|15705.18|15625.18|15705.24|15625.24|15704.54|15624.54|9
1727110620000|2024-09-23 16:57:00|15704.48|15624.48|15704.31|15624.31|15704.48|15624.48|15704.27|15624.27|7
1727110630000|2024-09-23 16:57:10|15703.46|15623.46|15702.88|15622.88|15703.46|15623.46|15702.57|15622.57|8
1727110640000|2024-09-23 16:57:20|15702.85|15622.85|15701.64|15621.64|15702.85|15622.85|15701.1|15621.1|9
1727110650000|2024-09-23 16:57:30|15701.65|15621.65|15702.12|15622.12|15702.15|15622.15|15701.59|15621.59|10
1727110660000|2024-09-23 16:57:40|15701.71|15621.71|15702.62|15622.62|15703.09|15623.09|15701.71|15621.71|10
1727110670000|2024-09-23 16:57:50|15702.48|15622.48|15702.11|15622.11|15702.48|15622.48|15701.76|15621.76|9
1727110680000|2024-09-23 16:58:00|15702.25|15622.25|15703.13|15623.13|15703.3|15623.3|15702.09|15622.09|10
1727110690000|2024-09-23 16:58:10|15702.86|15622.86|15705.2|15625.2|15705.64|15625.64|15702.86|15622.86|10
1727110700000|2024-09-23 16:58:20|15705.48|15625.48|15705.58|15625.58|15706.55|15626.55|15705.48|15625.48|10
1727110710000|2024-09-23 16:58:30|15705.56|15625.56|15705.47|15625.47|15705.62|15625.62|15704.98|15624.98|9
1727110720000|2024-09-23 16:58:40|15706.21|15626.21|15706.25|15626.25|15706.25|15626.25|15705.67|15625.67|10
1727110730000|2024-09-23 16:58:50|15707.38|15627.38|15707.92|15627.92|15707.92|15627.92|15706.31|15626.31|10
1727110740000|2024-09-23 16:59:00|15707.68|15627.68|15707.74|15627.74|15707.87|15627.87|15707.17|15627.17|10
1727110750000|2024-09-23 16:59:10|15707.65|15627.65|15707.21|15627.21|15707.65|15627.65|15707.21|15627.21|9
1727110760000|2024-09-23 16:59:20|15707.39|15627.39|15707.44|15627.44|15707.81|15627.81|15707.22|15627.22|10
1727110770000|2024-09-23 16:59:30|15707.22|15627.22|15707.41|15627.41|15708.59|15628.59|15707|15627|10
1727110780000|2024-09-23 16:59:40|15708.2|15628.2|15707.88|15627.88|15708.59|15628.59|15707.52|15627.52|8
1727110790000|2024-09-23 16:59:50|15707.87|15627.87|15706.58|15626.58|15707.92|15627.92|15706.58|15626.58|10
1727110800000|2024-09-23 17:00:00|15706.36|15626.36|15702.75|15622.75|15706.36|15626.36|15702.75|15622.75|10
1727110810000|2024-09-23 17:00:10|15702.55|15622.55|15702.35|15622.35|15702.55|15622.55|15701.84|15621.84|10
1727110820000|2024-09-23 17:00:20|15702.47|15622.47|15702.37|15622.37|15702.76|15622.76|15702.18|15622.18|10
1727110830000|2024-09-23 17:00:30|15702.41|15622.41|15702.1|15622.1|15702.41|15622.41|15701.9|15621.9|10
1727110840000|2024-09-23 17:00:40|15702.11|15622.11|15700.19|15620.19|15702.49|15622.49|15700.19|15620.19|10
1727110850000|2024-09-23 17:00:50|15700.39|15620.39|15697.52|15617.52|15700.39|15620.39|15697.52|15617.52|10
1727110860000|2024-09-23 17:01:00|15697.39|15617.39|15693.25|15613.25|15697.39|15617.39|15693.25|15613.25|10
1727110870000|2024-09-23 17:01:10|15692.8|15612.8|15689.07|15609.07|15693.48|15613.48|15688.99|15608.99|9
1727110880000|2024-09-23 17:01:20|15689.36|15609.36|15686.49|15606.49|15689.36|15609.36|15686.49|15606.49|10
1727110890000|2024-09-23 17:01:30|15686.61|15606.61|15686.96|15606.96|15690.56|15610.56|15686.61|15606.61|10
1727110900000|2024-09-23 17:01:40|15686.58|15606.58|15688.13|15608.13|15688.13|15608.13|15686.37|15606.37|10
1727110910000|2024-09-23 17:01:50|15688.04|15608.04|15687.93|15607.93|15688.18|15608.18|15687.5|15607.5|10
1727110920000|2024-09-23 17:02:00|15687.97|15607.97|15689.72|15609.72|15690.11|15610.11|15687.94|15607.94|10
1727110930000|2024-09-23 17:02:10|15688.79|15608.79|15689.19|15609.19|15689.19|15609.19|15687.96|15607.96|8
1727110940000|2024-09-23 17:02:20|15689.37|15609.37|15689.8|15609.8|15690.28|15610.28|15688.65|15608.65|10
1727110950000|2024-09-23 17:02:30|15689.81|15609.81|15690|15610|15690.44|15610.44|15689.76|15609.76|8
1727110960000|2024-09-23 17:02:40|15689.98|15609.98|15687.72|15607.72|15689.98|15609.98|15687.35|15607.35|10
1727110970000|2024-09-23 17:02:50|15687.84|15607.84|15690.44|15610.44|15690.44|15610.44|15687.84|15607.84|9
1727110980000|2024-09-23 17:03:00|15690.41|15610.41|15691.07|15611.07|15691.29|15611.29|15690.41|15610.41|10
1727110990000|2024-09-23 17:03:10|15691.08|15611.08|15690.84|15610.84|15691.08|15611.08|15690.83|15610.83|10
1727111000000|2024-09-23 17:03:20|15690.85|15610.85|15691.85|15611.85|15691.98|15611.98|15690.85|15610.85|9
1727111010000|2024-09-23 17:03:30|15692.07|15612.07|15694.72|15614.72|15694.72|15614.72|15692.07|15612.07|9
1727111020000|2024-09-23 17:03:40|15695.34|15615.34|15697.4|15617.4|15697.82|15617.82|15695.34|15615.34|10
1727111030000|2024-09-23 17:03:50|15697.51|15617.51|15699.86|15619.86|15699.86|15619.86|15697.51|15617.51|10
1727111040000|2024-09-23 17:04:00|15699.87|15619.87|15703.54|15623.54|15703.64|15623.64|15699.87|15619.87|10
1727111050000|2024-09-23 17:04:10|15703.43|15623.43|15704.96|15624.96|15704.96|15624.96|15702.27|15622.27|10
1727111060000|2024-09-23 17:04:20|15705.1|15625.1|15705.63|15625.63|15705.76|15625.76|15705.1|15625.1|9
1727111070000|2024-09-23 17:04:30|15705.68|15625.68|15704.19|15624.19|15706.67|15626.67|15704.19|15624.19|10
1727111080000|2024-09-23 17:04:40|15705.25|15625.25|15704.6|15624.6|15705.25|15625.25|15704.6|15624.6|10
1727111090000|2024-09-23 17:04:50|15704.42|15624.42|15703.78|15623.78|15704.66|15624.66|15703.78|15623.78|10
1727111100000|2024-09-23 17:05:00|15703.77|15623.77|15706.22|15626.22|15706.34|15626.34|15703.74|15623.74|10
1727111110000|2024-09-23 17:05:10|15705.95|15625.95|15703.84|15623.84|15705.95|15625.95|15703.34|15623.34|10
1727111120000|2024-09-23 17:05:20|15704.77|15624.77|15702.86|15622.86|15704.87|15624.87|15702.86|15622.86|10
1727111130000|2024-09-23 17:05:30|15702.82|15622.82|15701.45|15621.45|15702.83|15622.83|15701.45|15621.45|10
1727111140000|2024-09-23 17:05:40|15701.3|15621.3|15701.26|15621.26|15701.36|15621.36|15700.5|15620.5|10
1727111150000|2024-09-23 17:05:50|15701.31|15621.31|15700.81|15620.81|15701.33|15621.33|15700.81|15620.81|5
1727111160000|2024-09-23 17:06:00|15700.84|15620.84|15703.17|15623.17|15703.83|15623.83|15700.59|15620.59|10
1727111170000|2024-09-23 17:06:10|15703.27|15623.27|15699.59|15619.59|15703.54|15623.54|15699.54|15619.54|10
1727111180000|2024-09-23 17:06:20|15700.7|15620.7|15701.88|15621.88|15702.06|15622.06|15700.7|15620.7|10
1727111190000|2024-09-23 17:06:30|15701.93|15621.93|15701.41|15621.41|15701.96|15621.96|15701.41|15621.41|8
1727111200000|2024-09-23 17:06:40|15700.27|15620.27|15699.41|15619.41|15700.27|15620.27|15699.41|15619.41|10
1727111210000|2024-09-23 17:06:50|15699.36|15619.36|15699.1|15619.1|15699.64|15619.64|15698.97|15618.97|9
1727111220000|2024-09-23 17:07:00|15698.92|15618.92|15694.42|15614.42|15699.11|15619.11|15694.42|15614.42|9
1727111230000|2024-09-23 17:07:10|15694.21|15614.21|15693.77|15613.77|15694.28|15614.28|15693.61|15613.61|9
1727111240000|2024-09-23 17:07:20|15693.78|15613.78|15692.54|15612.54|15693.78|15613.78|15692.35|15612.35|8
1727111250000|2024-09-23 17:07:30|15692.55|15612.55|15687.9|15607.9|15692.67|15612.67|15687.65|15607.65|10
1727111260000|2024-09-23 17:07:40|15687.73|15607.73|15687.77|15607.77|15688.56|15608.56|15687.51|15607.51|10
1727111270000|2024-09-23 17:07:50|15687.52|15607.52|15688.7|15608.7|15688.7|15608.7|15687.39|15607.39|10
1727111280000|2024-09-23 17:08:00|15688.9|15608.9|15689.65|15609.65|15689.65|15609.65|15687.7|15607.7|10
1727111290000|2024-09-23 17:08:10|15689.12|15609.12|15687.98|15607.98|15689.12|15609.12|15687.98|15607.98|9
1727111300000|2024-09-23 17:08:20|15690.45|15610.45|15689.72|15609.72|15690.45|15610.45|15689.72|15609.72|9
1727111310000|2024-09-23 17:08:30|15689.66|15609.66|15688.63|15608.63|15690.15|15610.15|15688.63|15608.63|9
1727111320000|2024-09-23 17:08:40|15688.56|15608.56|15686.83|15606.83|15688.56|15608.56|15686.53|15606.53|9
1727111330000|2024-09-23 17:08:50|15687.49|15607.49|15686.31|15606.31|15687.97|15607.97|15686.31|15606.31|9
1727111340000|2024-09-23 17:09:00|15686.46|15606.46|15685.82|15605.82|15686.46|15606.46|15685.47|15605.47|10
1727111350000|2024-09-23 17:09:10|15684.54|15604.54|15683.71|15603.71|15684.82|15604.82|15683.71|15603.71|9
1727111360000|2024-09-23 17:09:20|15683.59|15603.59|15682.73|15602.73|15684.12|15604.12|15682.43|15602.43|10
1727111370000|2024-09-23 17:09:30|15682.99|15602.99|15683.26|15603.26|15683.36|15603.36|15682.74|15602.74|9
1727111380000|2024-09-23 17:09:40|15684.13|15604.13|15691.1|15611.1|15691.1|15611.1|15684.13|15604.13|10
1727111390000|2024-09-23 17:09:50|15691.08|15611.08|15691.44|15611.44|15691.59|15611.59|15691.03|15611.03|8
1727111400000|2024-09-23 17:10:00|15691.57|15611.57|15690.02|15610.02|15691.57|15611.57|15689.73|15609.73|9
1727111410000|2024-09-23 17:10:10|15689.76|15609.76|15688.42|15608.42|15690.03|15610.03|15688.42|15608.42|10
1727111420000|2024-09-23 17:10:20|15688.12|15608.12|15685.49|15605.49|15688.12|15608.12|15685.12|15605.12|10
1727111430000|2024-09-23 17:10:30|15685.5|15605.5|15686.27|15606.27|15687.52|15607.52|15685.5|15605.5|10
1727111440000|2024-09-23 17:10:40|15686.54|15606.54|15684.01|15604.01|15686.54|15606.54|15684.01|15604.01|10
1727111450000|2024-09-23 17:10:50|15683.91|15603.91|15684.88|15604.88|15685.28|15605.28|15683.52|15603.52|9
1727111460000|2024-09-23 17:11:00|15685.09|15605.09|15685.55|15605.55|15685.79|15605.79|15684.74|15604.74|10
1727111470000|2024-09-23 17:11:10|15685.15|15605.15|15682.53|15602.53|15685.15|15605.15|15682.53|15602.53|9
1727111480000|2024-09-23 17:11:20|15682.96|15602.96|15683.47|15603.47|15684.39|15604.39|15682.96|15602.96|9
1727111490000|2024-09-23 17:11:30|15683.22|15603.22|15682.54|15602.54|15683.22|15603.22|15682.54|15602.54|10
1727111500000|2024-09-23 17:11:40|15682.47|15602.47|15683.96|15603.96|15683.96|15603.96|15682.46|15602.46|9
1727111510000|2024-09-23 17:11:50|15684.07|15604.07|15683.11|15603.11|15684.07|15604.07|15682.86|15602.86|9
1727111520000|2024-09-23 17:12:00|15683.12|15603.12|15685.27|15605.27|15685.45|15605.45|15683.12|15603.12|10
1727111530000|2024-09-23 17:12:10|15685.29|15605.29|15689.76|15609.76|15689.76|15609.76|15685.29|15605.29|9
1727111540000|2024-09-23 17:12:20|15689.81|15609.81|15689.11|15609.11|15690.78|15610.78|15687.47|15607.47|8
1727111550000|2024-09-23 17:12:30|15689.15|15609.15|15693.92|15613.92|15693.94|15613.94|15689.15|15609.15|9
1727111560000|2024-09-23 17:12:40|15694.48|15614.48|15697.04|15617.04|15697.7|15617.7|15694.48|15614.48|10
1727111570000|2024-09-23 17:12:50|15697.06|15617.06|15697.27|15617.27|15697.27|15617.27|15697.06|15617.06|8
1727111580000|2024-09-23 17:13:00|15697.29|15617.29|15698.97|15618.97|15699.54|15619.54|15697.21|15617.21|10
1727111590000|2024-09-23 17:13:10|15698.99|15618.99|15698.99|15618.99|15699.03|15619.03|15698.7|15618.7|8
1727111600000|2024-09-23 17:13:20|15699|15619|15697.62|15617.62|15699|15619|15697.62|15617.62|10
1727111610000|2024-09-23 17:13:30|15697.65|15617.65|15701.78|15621.78|15701.82|15621.82|15697.61|15617.61|9
1727111620000|2024-09-23 17:13:40|15701.75|15621.75|15703.19|15623.19|15703.39|15623.39|15701.75|15621.75|10
1727111630000|2024-09-23 17:13:50|15703.49|15623.49|15705.5|15625.5|15705.5|15625.5|15703.49|15623.49|10
1727111640000|2024-09-23 17:14:00|15705.08|15625.08|15704.16|15624.16|15705.08|15625.08|15703.86|15623.86|10
1727111650000|2024-09-23 17:14:10|15704.2|15624.2|15703.3|15623.3|15704.22|15624.22|15702.49|15622.49|10
1727111660000|2024-09-23 17:14:20|15704.07|15624.07|15702.26|15622.26|15704.07|15624.07|15702.1|15622.1|8
1727111670000|2024-09-23 17:14:30|15701.96|15621.96|15704.88|15624.88|15705.18|15625.18|15701.96|15621.96|9
1727111680000|2024-09-23 17:14:40|15704.79|15624.79|15705.89|15625.89|15705.89|15625.89|15704.76|15624.76|9
1727111690000|2024-09-23 17:14:50|15705.66|15625.66|15705.08|15625.08|15705.77|15625.77|15704.79|15624.79|9
1727111700000|2024-09-23 17:15:00|15705|15625|15705.09|15625.09|15706.17|15626.17|15704.77|15624.77|10
1727111710000|2024-09-23 17:15:10|15705.06|15625.06|15705.15|15625.15|15705.77|15625.77|15704.84|15624.84|10
1727111720000|2024-09-23 17:15:20|15705.07|15625.07|15704.72|15624.72|15705.44|15625.44|15704.72|15624.72|10
1727111730000|2024-09-23 17:15:30|15703.95|15623.95|15704.55|15624.55|15704.6|15624.6|15703.75|15623.75|10
1727111740000|2024-09-23 17:15:40|15704.75|15624.75|15707.46|15627.46|15707.65|15627.65|15704.75|15624.75|10
1727111750000|2024-09-23 17:15:50|15707.68|15627.68|15705.2|15625.2|15707.68|15627.68|15705.2|15625.2|9
1727111760000|2024-09-23 17:16:00|15704.53|15624.53|15703.51|15623.51|15704.86|15624.86|15703.51|15623.51|8
1727111770000|2024-09-23 17:16:10|15704.67|15624.67|15707.24|15627.24|15707.24|15627.24|15704.67|15624.67|8
1727111780000|2024-09-23 17:16:20|15706.82|15626.82|15707.59|15627.59|15710.44|15630.44|15706.82|15626.82|9
1727111790000|2024-09-23 17:16:30|15707.54|15627.54|15702.49|15622.49|15707.86|15627.86|15702.49|15622.49|10
1727111800000|2024-09-23 17:16:40|15702.51|15622.51|15699.97|15619.97|15702.51|15622.51|15698.94|15618.94|10
1727111810000|2024-09-23 17:16:50|15699.92|15619.92|15700.74|15620.74|15700.97|15620.97|15699.37|15619.37|10
1727111820000|2024-09-23 17:17:00|15700.71|15620.71|15701.82|15621.82|15702.37|15622.37|15700.64|15620.64|9
1727111830000|2024-09-23 17:17:10|15701.65|15621.65|15704.6|15624.6|15704.6|15624.6|15701.42|15621.42|9
1727111840000|2024-09-23 17:17:20|15705.02|15625.02|15704.31|15624.31|15705.21|15625.21|15703.8|15623.8|10
1727111850000|2024-09-23 17:17:30|15703.92|15623.92|15703.97|15623.97|15703.97|15623.97|15703.33|15623.33|10
1727111860000|2024-09-23 17:17:40|15704.25|15624.25|15705.2|15625.2|15705.2|15625.2|15704.15|15624.15|10
1727111870000|2024-09-23 17:17:50|15705.26|15625.26|15705.08|15625.08|15705.38|15625.38|15705.08|15625.08|10
1727111880000|2024-09-23 17:18:00|15704.98|15624.98|15704.75|15624.75|15705.46|15625.46|15704.75|15624.75|10
1727111890000|2024-09-23 17:18:10|15704.73|15624.73|15705.49|15625.49|15705.49|15625.49|15704.73|15624.73|10
1727111900000|2024-09-23 17:18:20|15705.51|15625.51|15706.16|15626.16|15706.16|15626.16|15705.51|15625.51|7
1727111910000|2024-09-23 17:18:30|15706.32|15626.32|15706.41|15626.41|15706.48|15626.48|15705.16|15625.16|10
1727111920000|2024-09-23 17:18:40|15705.65|15625.65|15703.19|15623.19|15705.65|15625.65|15702.85|15622.85|10
1727111930000|2024-09-23 17:18:50|15702.92|15622.92|15703.19|15623.19|15703.23|15623.23|15702.66|15622.66|10
1727111940000|2024-09-23 17:19:00|15703.18|15623.18|15698.73|15618.73|15703.18|15623.18|15698.73|15618.73|9
1727111950000|2024-09-23 17:19:10|15698.53|15618.53|15698.63|15618.63|15698.71|15618.71|15698.53|15618.53|8
1727111960000|2024-09-23 17:19:20|15698.6|15618.6|15702.24|15622.24|15702.73|15622.73|15698.51|15618.51|10
1727111970000|2024-09-23 17:19:30|15702.52|15622.52|15705.31|15625.31|15705.31|15625.31|15702.52|15622.52|10
1727111980000|2024-09-23 17:19:40|15704.88|15624.88|15707.09|15627.09|15707.13|15627.13|15704.67|15624.67|10
1727111990000|2024-09-23 17:19:50|15706.85|15626.85|15707.36|15627.36|15707.47|15627.47|15706.85|15626.85|10
1727112000000|2024-09-23 17:20:00|15707.4|15627.4|15707.86|15627.86|15707.86|15627.86|15705.85|15625.85|10
1727112010000|2024-09-23 17:20:10|15709.1|15629.1|15712.33|15632.33|15713.08|15633.08|15708.95|15628.95|10
1727112020000|2024-09-23 17:20:20|15710.39|15630.39|15706.63|15626.63|15710.39|15630.39|15706.63|15626.63|10
1727112030000|2024-09-23 17:20:30|15706.56|15626.56|15709|15629|15709.32|15629.32|15706.56|15626.56|9
1727112040000|2024-09-23 17:20:40|15709.05|15629.05|15709.94|15629.94|15710.29|15630.29|15709.05|15629.05|9
1727112050000|2024-09-23 17:20:50|15709.82|15629.82|15709.43|15629.43|15709.82|15629.82|15709.43|15629.43|10
1727112060000|2024-09-23 17:21:00|15709.58|15629.58|15708.5|15628.5|15709.58|15629.58|15708.5|15628.5|9
1727112070000|2024-09-23 17:21:10|15708.29|15628.29|15705.45|15625.45|15708.29|15628.29|15705.45|15625.45|9
1727112080000|2024-09-23 17:21:20|15702.36|15622.36|15700.09|15620.09|15702.48|15622.48|15700.09|15620.09|10
1727112090000|2024-09-23 17:21:30|15699.94|15619.94|15698.5|15618.5|15700.64|15620.64|15698.5|15618.5|10
1727112100000|2024-09-23 17:21:40|15698.08|15618.08|15699.21|15619.21|15699.21|15619.21|15698.05|15618.05|8
1727112110000|2024-09-23 17:21:50|15699.25|15619.25|15699.36|15619.36|15700.16|15620.16|15699.24|15619.24|10
1727112120000|2024-09-23 17:22:00|15699.97|15619.97|15698.94|15618.94|15699.97|15619.97|15698.94|15618.94|10
1727112130000|2024-09-23 17:22:10|15698.27|15618.27|15700.04|15620.04|15700.04|15620.04|15698.22|15618.22|9
1727112140000|2024-09-23 17:22:20|15700.03|15620.03|15698.44|15618.44|15700.03|15620.03|15698.44|15618.44|10
1727112150000|2024-09-23 17:22:30|15698.56|15618.56|15696.76|15616.76|15699.7|15619.7|15696.76|15616.76|9
1727112160000|2024-09-23 17:22:40|15696.85|15616.85|15698.27|15618.27|15698.27|15618.27|15696.85|15616.85|9
1727112170000|2024-09-23 17:22:50|15698.25|15618.25|15698.74|15618.74|15698.74|15618.74|15698.2|15618.2|10
1727112180000|2024-09-23 17:23:00|15698.78|15618.78|15695.54|15615.54|15698.78|15618.78|15695.54|15615.54|10
1727112190000|2024-09-23 17:23:10|15692.83|15612.83|15691.21|15611.21|15692.83|15612.83|15691.21|15611.21|10
1727112200000|2024-09-23 17:23:20|15691.86|15611.86|15691.82|15611.82|15692.42|15612.42|15691.36|15611.36|10
1727112210000|2024-09-23 17:23:30|15691.81|15611.81|15690.81|15610.81|15691.81|15611.81|15690.81|15610.81|10
1727112220000|2024-09-23 17:23:40|15690.4|15610.4|15689.05|15609.05|15690.4|15610.4|15688.98|15608.98|9
1727112230000|2024-09-23 17:23:50|15689.11|15609.11|15690.74|15610.74|15690.74|15610.74|15689.11|15609.11|8
1727112240000|2024-09-23 17:24:00|15690.71|15610.71|15690.43|15610.43|15690.71|15610.71|15689.35|15609.35|10
1727112250000|2024-09-23 17:24:10|15689.75|15609.75|15689.88|15609.88|15690.88|15610.88|15689.59|15609.59|10
1727112260000|2024-09-23 17:24:20|15689.82|15609.82|15689.83|15609.83|15689.84|15609.84|15689.8|15609.8|9
1727112270000|2024-09-23 17:24:30|15689.84|15609.84|15691.11|15611.11|15691.3|15611.3|15689.84|15609.84|10
1727112280000|2024-09-23 17:24:40|15691.18|15611.18|15691.97|15611.97|15692.13|15612.13|15691.18|15611.18|10
1727112290000|2024-09-23 17:24:50|15693.02|15613.02|15692.11|15612.11|15693.12|15613.12|15692.11|15612.11|10
1727112300000|2024-09-23 17:25:00|15692.1|15612.1|15690.72|15610.72|15692.1|15612.1|15690.72|15610.72|9
1727112310000|2024-09-23 17:25:10|15690.44|15610.44|15690.39|15610.39|15690.44|15610.44|15690.09|15610.09|8
1727112320000|2024-09-23 17:25:20|15690.38|15610.38|15689.43|15609.43|15690.7|15610.7|15689.33|15609.33|10
1727112330000|2024-09-23 17:25:30|15690.23|15610.23|15692.79|15612.79|15692.89|15612.89|15690.23|15610.23|9
1727112340000|2024-09-23 17:25:40|15693.07|15613.07|15694.31|15614.31|15694.31|15614.31|15693.07|15613.07|8
1727112350000|2024-09-23 17:25:50|15694.34|15614.34|15693.85|15613.85|15694.38|15614.38|15693.74|15613.74|8
1727112360000|2024-09-23 17:26:00|15694.67|15614.67|15692.04|15612.04|15694.67|15614.67|15691.78|15611.78|9
1727112370000|2024-09-23 17:26:10|15692.37|15612.37|15692.31|15612.31|15696.27|15616.27|15692.26|15612.26|8
1727112380000|2024-09-23 17:26:20|15692.29|15612.29|15693.71|15613.71|15694.31|15614.31|15692.29|15612.29|9
1727112390000|2024-09-23 17:26:30|15692.99|15612.99|15696.31|15616.31|15696.42|15616.42|15692.99|15612.99|10
1727112400000|2024-09-23 17:26:40|15695.39|15615.39|15693.87|15613.87|15695.73|15615.73|15693.77|15613.77|10
1727112410000|2024-09-23 17:26:50|15694.26|15614.26|15694.43|15614.43|15694.97|15614.97|15694.2|15614.2|9
1727112420000|2024-09-23 17:27:00|15695.41|15615.41|15695.2|15615.2|15695.41|15615.41|15694.41|15614.41|10
1727112430000|2024-09-23 17:27:10|15695.23|15615.23|15694.93|15614.93|15695.49|15615.49|15694.55|15614.55|10
1727112440000|2024-09-23 17:27:20|15695.52|15615.52|15697.88|15617.88|15697.88|15617.88|15695.52|15615.52|9
1727112450000|2024-09-23 17:27:30|15697.49|15617.49|15696.23|15616.23|15697.54|15617.54|15696.23|15616.23|9
1727112460000|2024-09-23 17:27:40|15696.59|15616.59|15696.8|15616.8|15697.83|15617.83|15696.59|15616.59|9
1727112470000|2024-09-23 17:27:50|15696.2|15616.2|15696.22|15616.22|15696.23|15616.23|15696.19|15616.19|6
1727112480000|2024-09-23 17:28:00|15696.87|15616.87|15694.77|15614.77|15696.87|15616.87|15694.6|15614.6|9
1727112490000|2024-09-23 17:28:10|15693.34|15613.34|15694.63|15614.63|15694.63|15614.63|15693.34|15613.34|9
1727112500000|2024-09-23 17:28:20|15694.74|15614.74|15694.57|15614.57|15695.03|15615.03|15694.19|15614.19|10
1727112510000|2024-09-23 17:28:30|15694.67|15614.67|15698.21|15618.21|15698.21|15618.21|15694.57|15614.57|10
1727112520000|2024-09-23 17:28:40|15699.98|15619.98|15701.37|15621.37|15701.37|15621.37|15699.98|15619.98|9
1727112530000|2024-09-23 17:28:50|15701.38|15621.38|15701.97|15621.97|15702.72|15622.72|15701.38|15621.38|8
1727112540000|2024-09-23 17:29:00|15701.79|15621.79|15702.07|15622.07|15702.35|15622.35|15700.65|15620.65|9
1727112550000|2024-09-23 17:29:10|15702.09|15622.09|15702.71|15622.71|15702.71|15622.71|15701.85|15621.85|8
1727112560000|2024-09-23 17:29:20|15702.91|15622.91|15702.77|15622.77|15703.45|15623.45|15702.77|15622.77|8
1727112570000|2024-09-23 17:29:30|15703.27|15623.27|15703.78|15623.78|15704.7|15624.7|15703.27|15623.27|10
1727112580000|2024-09-23 17:29:40|15704.99|15624.99|15705.4|15625.4|15705.72|15625.72|15704.99|15624.99|7
1727112590000|2024-09-23 17:29:50|15705.16|15625.16|15707.98|15627.98|15707.98|15627.98|15705.16|15625.16|10
1727112600000|2024-09-23 17:30:00|15708.01|15628.01|15709.56|15629.56|15710.31|15630.31|15707.66|15627.66|9
1727112610000|2024-09-23 17:30:10|15709.67|15629.67|15710.33|15630.33|15710.77|15630.77|15709.59|15629.59|9
1727112620000|2024-09-23 17:30:20|15710.37|15630.37|15711.7|15631.7|15711.8|15631.8|15710.37|15630.37|9
1727112630000|2024-09-23 17:30:30|15711.44|15631.44|15712.92|15632.92|15713.19|15633.19|15711.44|15631.44|10
1727112640000|2024-09-23 17:30:40|15712.85|15632.85|15713.06|15633.06|15714.43|15634.43|15712.85|15632.85|10
1727112650000|2024-09-23 17:30:50|15713.09|15633.09|15712.22|15632.22|15713.09|15633.09|15711.95|15631.95|9
1727112660000|2024-09-23 17:31:00|15712.19|15632.19|15713.22|15633.22|15713.22|15633.22|15711.53|15631.53|10
1727112670000|2024-09-23 17:31:10|15713.28|15633.28|15714.29|15634.29|15714.29|15634.29|15713.07|15633.07|8
1727112680000|2024-09-23 17:31:20|15714.34|15634.34|15715.68|15635.68|15716.24|15636.24|15714.34|15634.34|9
1727112690000|2024-09-23 17:31:30|15715.59|15635.59|15715.35|15635.35|15715.73|15635.73|15715|15635|10
1727112700000|2024-09-23 17:31:40|15715.36|15635.36|15716.33|15636.33|15716.45|15636.45|15715.36|15635.36|9
1727112710000|2024-09-23 17:31:50|15716.36|15636.36|15716.49|15636.49|15716.63|15636.63|15716.36|15636.36|10
1727112720000|2024-09-23 17:32:00|15716.48|15636.48|15718.58|15638.58|15718.58|15638.58|15716.1|15636.1|10
1727112730000|2024-09-23 17:32:10|15718.53|15638.53|15718.81|15638.81|15719.19|15639.19|15718.41|15638.41|9
1727112740000|2024-09-23 17:32:20|15719.04|15639.04|15721.34|15641.34|15721.52|15641.52|15719.04|15639.04|9
1727112750000|2024-09-23 17:32:30|15721.31|15641.31|15723.2|15643.2|15723.2|15643.2|15721.23|15641.23|9
1727112760000|2024-09-23 17:32:40|15724.81|15644.81|15727.26|15647.26|15727.34|15647.34|15724.81|15644.81|10
1727112770000|2024-09-23 17:32:50|15726.9|15646.9|15725.6|15645.6|15727.39|15647.39|15725.38|15645.38|9
1727112780000|2024-09-23 17:33:00|15725.58|15645.58|15726.74|15646.74|15726.74|15646.74|15725.41|15645.41|9
1727112790000|2024-09-23 17:33:10|15726.52|15646.52|15728.31|15648.31|15728.31|15648.31|15726.31|15646.31|9
1727112800000|2024-09-23 17:33:20|15728.23|15648.23|15728.34|15648.34|15728.5|15648.5|15727.57|15647.57|10
1727112810000|2024-09-23 17:33:30|15727.8|15647.8|15727.19|15647.19|15727.8|15647.8|15727.09|15647.09|7
1727112820000|2024-09-23 17:33:40|15726.64|15646.64|15728.28|15648.28|15728.67|15648.67|15726.64|15646.64|10
1727112830000|2024-09-23 17:33:50|15727.47|15647.47|15727.47|15647.47|15727.54|15647.54|15726.23|15646.23|10
1727112840000|2024-09-23 17:34:00|15727.4|15647.4|15727.64|15647.64|15728.02|15648.02|15725.77|15645.77|9
1727112850000|2024-09-23 17:34:10|15727.75|15647.75|15728.31|15648.31|15728.51|15648.51|15727.75|15647.75|9
1727112860000|2024-09-23 17:34:20|15728.3|15648.3|15728.34|15648.34|15728.8|15648.8|15728.3|15648.3|7
1727112870000|2024-09-23 17:34:30|15728.53|15648.53|15729.12|15649.12|15729.12|15649.12|15728.5|15648.5|7
1727112880000|2024-09-23 17:34:40|15729.11|15649.11|15729.86|15649.86|15729.86|15649.86|15729.11|15649.11|9
1727112890000|2024-09-23 17:34:50|15729.69|15649.69|15730.37|15650.37|15730.37|15650.37|15729.59|15649.59|9
1727112900000|2024-09-23 17:35:00|15730.28|15650.28|15730.18|15650.18|15731.04|15651.04|15729.96|15649.96|10
1727112910000|2024-09-23 17:35:10|15730.19|15650.19|15730.36|15650.36|15730.41|15650.41|15729.57|15649.57|10
1727112920000|2024-09-23 17:35:20|15730.37|15650.37|15729.28|15649.28|15730.37|15650.37|15729.1|15649.1|9
1727112930000|2024-09-23 17:35:30|15729.37|15649.37|15727.3|15647.3|15729.37|15649.37|15727.3|15647.3|9
1727112940000|2024-09-23 17:35:40|15727.85|15647.85|15725.52|15645.52|15727.85|15647.85|15725.52|15645.52|9
1727112950000|2024-09-23 17:35:50|15725.44|15645.44|15728.67|15648.67|15728.94|15648.94|15725.44|15645.44|10
1727112960000|2024-09-23 17:36:00|15728.41|15648.41|15729.85|15649.85|15729.92|15649.92|15728.36|15648.36|9
1727112970000|2024-09-23 17:36:10|15729.76|15649.76|15729.88|15649.88|15731.68|15651.68|15729.16|15649.16|10
1727112980000|2024-09-23 17:36:20|15729.93|15649.93|15729.61|15649.61|15730.73|15650.73|15729.51|15649.51|10
1727112990000|2024-09-23 17:36:30|15729.62|15649.62|15729.92|15649.92|15730.04|15650.04|15729.62|15649.62|8
1727113000000|2024-09-23 17:36:40|15729.91|15649.91|15729.39|15649.39|15729.91|15649.91|15727.89|15647.89|10
1727113010000|2024-09-23 17:36:50|15728.66|15648.66|15724.97|15644.97|15728.66|15648.66|15724.19|15644.19|8
1727113020000|2024-09-23 17:37:00|15724.01|15644.01|15722.5|15642.5|15724.01|15644.01|15722.5|15642.5|9
1727113030000|2024-09-23 17:37:10|15722.73|15642.73|15721.72|15641.72|15722.73|15642.73|15721.44|15641.44|10
1727113040000|2024-09-23 17:37:20|15721.66|15641.66|15720.7|15640.7|15721.66|15641.66|15719.7|15639.7|9
1727113050000|2024-09-23 17:37:30|15720.72|15640.72|15714.75|15634.75|15720.72|15640.72|15714.57|15634.57|10
1727113060000|2024-09-23 17:37:40|15714.74|15634.74|15715.57|15635.57|15715.74|15635.74|15714.52|15634.52|10
1727113070000|2024-09-23 17:37:50|15715.55|15635.55|15715.98|15635.98|15716|15636|15715.54|15635.54|10
1727113080000|2024-09-23 17:38:00|15715.55|15635.55|15714.17|15634.17|15715.57|15635.57|15713.68|15633.68|9
1727113090000|2024-09-23 17:38:10|15714.25|15634.25|15713.1|15633.1|15714.25|15634.25|15713.1|15633.1|8
1727113100000|2024-09-23 17:38:20|15713.09|15633.09|15713.58|15633.58|15714.36|15634.36|15713.09|15633.09|10
1727113110000|2024-09-23 17:38:30|15713.65|15633.65|15714.07|15634.07|15714.16|15634.16|15713.33|15633.33|8
1727113120000|2024-09-23 17:38:40|15714.06|15634.06|15713.54|15633.54|15714.3|15634.3|15713.54|15633.54|9
1727113130000|2024-09-23 17:38:50|15713.42|15633.42|15713.33|15633.33|15713.42|15633.42|15713.33|15633.33|6
1727113140000|2024-09-23 17:39:00|15712.28|15632.28|15711.66|15631.66|15712.77|15632.77|15711.29|15631.29|10
1727113150000|2024-09-23 17:39:10|15711.17|15631.17|15709.69|15629.69|15711.17|15631.17|15709.58|15629.58|10
1727113160000|2024-09-23 17:39:20|15709.67|15629.67|15711.03|15631.03|15711.08|15631.08|15709.56|15629.56|10
1727113170000|2024-09-23 17:39:30|15711.2|15631.2|15711.79|15631.79|15712.05|15632.05|15711.2|15631.2|10
1727113180000|2024-09-23 17:39:40|15711.54|15631.54|15712.6|15632.6|15712.6|15632.6|15710.3|15630.3|10
1727113190000|2024-09-23 17:39:50|15711.89|15631.89|15713.74|15633.74|15713.91|15633.91|15711.89|15631.89|9
1727113200000|2024-09-23 17:40:00|15714.54|15634.54|15717|15637|15717|15637|15714.54|15634.54|9
1727113210000|2024-09-23 17:40:10|15717.19|15637.19|15716.86|15636.86|15717.57|15637.57|15714.31|15634.31|10
1727113220000|2024-09-23 17:40:20|15716.73|15636.73|15715.6|15635.6|15716.73|15636.73|15715.51|15635.51|10
1727113230000|2024-09-23 17:40:30|15715.43|15635.43|15715.32|15635.32|15715.6|15635.6|15714.64|15634.64|9
1727113240000|2024-09-23 17:40:40|15715.35|15635.35|15715.53|15635.53|15715.54|15635.54|15715.16|15635.16|8
1727113250000|2024-09-23 17:40:50|15715.38|15635.38|15714.64|15634.64|15715.54|15635.54|15714.64|15634.64|8
1727113260000|2024-09-23 17:41:00|15714.63|15634.63|15714.81|15634.81|15714.91|15634.91|15714.37|15634.37|10
1727113270000|2024-09-23 17:41:10|15714.46|15634.46|15713.48|15633.48|15714.46|15634.46|15713.48|15633.48|9
1727113280000|2024-09-23 17:41:20|15713.42|15633.42|15714.38|15634.38|15714.53|15634.53|15713.36|15633.36|10
1727113290000|2024-09-23 17:41:30|15714.35|15634.35|15713.55|15633.55|15714.35|15634.35|15713.41|15633.41|8
1727113300000|2024-09-23 17:41:40|15713.54|15633.54|15711.58|15631.58|15713.54|15633.54|15711.58|15631.58|10
1727113310000|2024-09-23 17:41:50|15711.66|15631.66|15711.15|15631.15|15711.68|15631.68|15710.88|15630.88|9
1727113320000|2024-09-23 17:42:00|15711.12|15631.12|15710.83|15630.83|15711.12|15631.12|15710.83|15630.83|9
1727113330000|2024-09-23 17:42:10|15711.04|15631.04|15711.16|15631.16|15711.2|15631.2|15710.53|15630.53|9
1727113340000|2024-09-23 17:42:20|15711.04|15631.04|15711.99|15631.99|15712.72|15632.72|15711.04|15631.04|10
1727113350000|2024-09-23 17:42:30|15711.92|15631.92|15712.62|15632.62|15712.62|15632.62|15711.74|15631.74|10
1727113360000|2024-09-23 17:42:40|15712.4|15632.4|15712.18|15632.18|15712.4|15632.4|15711.49|15631.49|9
1727113370000|2024-09-23 17:42:50|15711.6|15631.6|15713.89|15633.89|15714.04|15634.04|15711.6|15631.6|9
1727113380000|2024-09-23 17:43:00|15713.9|15633.9|15712.43|15632.43|15713.93|15633.93|15712.38|15632.38|9
1727113390000|2024-09-23 17:43:10|15712.45|15632.45|15710.23|15630.23|15712.45|15632.45|15710.23|15630.23|10
1727113400000|2024-09-23 17:43:20|15710.69|15630.69|15710.19|15630.19|15710.69|15630.69|15710.12|15630.12|9
1727113410000|2024-09-23 17:43:30|15710.1|15630.1|15709.43|15629.43|15710.12|15630.12|15709.26|15629.26|7
1727113420000|2024-09-23 17:43:40|15709.62|15629.62|15709.35|15629.35|15709.67|15629.67|15709.32|15629.32|8
1727113430000|2024-09-23 17:43:50|15709|15629|15707.2|15627.2|15709.25|15629.25|15707.2|15627.2|10
1727113440000|2024-09-23 17:44:00|15706.97|15626.97|15705.81|15625.81|15707.23|15627.23|15705.81|15625.81|10
1727113450000|2024-09-23 17:44:10|15705.77|15625.77|15706.7|15626.7|15707.13|15627.13|15705.64|15625.64|9
1727113460000|2024-09-23 17:44:20|15707.29|15627.29|15706.66|15626.66|15707.29|15627.29|15706.63|15626.63|8
1727113470000|2024-09-23 17:44:30|15706.43|15626.43|15706.12|15626.12|15706.43|15626.43|15705.55|15625.55|8
1727113480000|2024-09-23 17:44:40|15705.77|15625.77|15704.67|15624.67|15706.09|15626.09|15704.67|15624.67|10
1727113490000|2024-09-23 17:44:50|15703.22|15623.22|15701.68|15621.68|15703.22|15623.22|15701.68|15621.68|10
1727113500000|2024-09-23 17:45:00|15701.61|15621.61|15702.11|15622.11|15702.11|15622.11|15701.03|15621.03|10
1727113510000|2024-09-23 17:45:10|15701.88|15621.88|15702.28|15622.28|15702.47|15622.47|15701.86|15621.86|9
1727113520000|2024-09-23 17:45:20|15702.98|15622.98|15702.96|15622.96|15703.87|15623.87|15702.76|15622.76|9
1727113530000|2024-09-23 17:45:30|15702.91|15622.91|15702.44|15622.44|15702.93|15622.93|15702.44|15622.44|8
1727113540000|2024-09-23 17:45:40|15702.7|15622.7|15701.65|15621.65|15702.7|15622.7|15701.65|15621.65|9
1727113550000|2024-09-23 17:45:50|15701.64|15621.64|15701.16|15621.16|15701.64|15621.64|15700.69|15620.69|9
1727113560000|2024-09-23 17:46:00|15701.35|15621.35|15700.94|15620.94|15701.46|15621.46|15700.68|15620.68|10
1727113570000|2024-09-23 17:46:10|15700.99|15620.99|15699.88|15619.88|15701.05|15621.05|15699.45|15619.45|9
1727113580000|2024-09-23 17:46:20|15704.85|15624.85|15705.04|15625.04|15705.04|15625.04|15704.37|15624.37|9
1727113590000|2024-09-23 17:46:30|15705.05|15625.05|15707.18|15627.18|15707.19|15627.19|15705.05|15625.05|9
1727113600000|2024-09-23 17:46:40|15707.2|15627.2|15708.28|15628.28|15708.28|15628.28|15707.2|15627.2|10
1727113610000|2024-09-23 17:46:50|15708.5|15628.5|15707.65|15627.65|15708.68|15628.68|15707.38|15627.38|10
1727113620000|2024-09-23 17:47:00|15707.95|15627.95|15709.67|15629.67|15710.21|15630.21|15707.37|15627.37|10
1727113630000|2024-09-23 17:47:10|15709.61|15629.61|15711.87|15631.87|15711.87|15631.87|15709.61|15629.61|8
1727113640000|2024-09-23 17:47:20|15711.89|15631.89|15710.03|15630.03|15711.92|15631.92|15709.71|15629.71|10
1727113650000|2024-09-23 17:47:30|15709.98|15629.98|15709.96|15629.96|15710.11|15630.11|15709.52|15629.52|9
1727113660000|2024-09-23 17:47:40|15709.97|15629.97|15709.21|15629.21|15710|15630|15708.99|15628.99|9
1727113670000|2024-09-23 17:47:50|15709.32|15629.32|15707.98|15627.98|15709.32|15629.32|15707.74|15627.74|9
1727113680000|2024-09-23 17:48:00|15707.95|15627.95|15705.99|15625.99|15708.4|15628.4|15705.99|15625.99|10
1727113690000|2024-09-23 17:48:10|15706.14|15626.14|15704.92|15624.92|15706.14|15626.14|15704.58|15624.58|9
1727113700000|2024-09-23 17:48:20|15704.58|15624.58|15705.49|15625.49|15705.53|15625.53|15704.58|15624.58|9
1727113710000|2024-09-23 17:48:30|15705.21|15625.21|15705.06|15625.06|15705.21|15625.21|15704.47|15624.47|10
1727113720000|2024-09-23 17:48:40|15705.1|15625.1|15704.92|15624.92|15705.16|15625.16|15704.8|15624.8|8
1727113730000|2024-09-23 17:48:50|15705.05|15625.05|15705.65|15625.65|15705.65|15625.65|15705.04|15625.04|8
1727113740000|2024-09-23 17:49:00|15705.46|15625.46|15703.13|15623.13|15705.46|15625.46|15703.04|15623.04|10
1727113750000|2024-09-23 17:49:10|15703.11|15623.11|15704.19|15624.19|15704.52|15624.52|15703.11|15623.11|10
1727113760000|2024-09-23 17:49:20|15704.25|15624.25|15705.83|15625.83|15705.83|15625.83|15704.25|15624.25|10
1727113770000|2024-09-23 17:49:30|15705.9|15625.9|15706.29|15626.29|15706.29|15626.29|15705.37|15625.37|9
1727113780000|2024-09-23 17:49:40|15706.73|15626.73|15705.98|15625.98|15707.28|15627.28|15704.94|15624.94|9
1727113790000|2024-09-23 17:49:50|15706|15626|15707.24|15627.24|15707.91|15627.91|15706|15626|9
1727113800000|2024-09-23 17:50:00|15707.15|15627.15|15706.53|15626.53|15707.15|15627.15|15706.19|15626.19|9
1727113810000|2024-09-23 17:50:10|15707.04|15627.04|15708.86|15628.86|15708.86|15628.86|15706.98|15626.98|10
1727113820000|2024-09-23 17:50:20|15708.87|15628.87|15712.69|15632.69|15712.69|15632.69|15708.8|15628.8|9
1727113830000|2024-09-23 17:50:30|15712.71|15632.71|15717.1|15637.1|15717.1|15637.1|15712.7|15632.7|10
1727113840000|2024-09-23 17:50:40|15716.79|15636.79|15718.08|15638.08|15719.13|15639.13|15716.79|15636.79|10
1727113850000|2024-09-23 17:50:50|15718.12|15638.12|15720.28|15640.28|15720.28|15640.28|15718.12|15638.12|8
1727113860000|2024-09-23 17:51:00|15721.21|15641.21|15719.93|15639.93|15721.21|15641.21|15719.93|15639.93|9
1727113870000|2024-09-23 17:51:10|15719.99|15639.99|15718.97|15638.97|15720.38|15640.38|15718.97|15638.97|9
1727113880000|2024-09-23 17:51:20|15718.93|15638.93|15717.65|15637.65|15718.93|15638.93|15717.65|15637.65|9
1727113890000|2024-09-23 17:51:30|15717.64|15637.64|15718.16|15638.16|15718.18|15638.18|15717.46|15637.46|9
1727113900000|2024-09-23 17:51:40|15717.99|15637.99|15717.79|15637.79|15717.99|15637.99|15717.37|15637.37|9
1727113910000|2024-09-23 17:51:50|15717.74|15637.74|15717.67|15637.67|15717.77|15637.77|15716.95|15636.95|9
1727113920000|2024-09-23 17:52:00|15717.26|15637.26|15718.79|15638.79|15718.79|15638.79|15717.26|15637.26|9
1727113930000|2024-09-23 17:52:10|15718.8|15638.8|15720.32|15640.32|15720.53|15640.53|15718.8|15638.8|8
1727113940000|2024-09-23 17:52:20|15720.33|15640.33|15723.25|15643.25|15723.54|15643.54|15720.33|15640.33|10
1727113950000|2024-09-23 17:52:30|15723.23|15643.23|15725.19|15645.19|15725.64|15645.64|15723.11|15643.11|10
1727113960000|2024-09-23 17:52:40|15724.91|15644.91|15725.33|15645.33|15725.33|15645.33|15724.78|15644.78|9
1727113970000|2024-09-23 17:52:50|15724.54|15644.54|15725.23|15645.23|15725.58|15645.58|15724.54|15644.54|10
1727113980000|2024-09-23 17:53:00|15725.33|15645.33|15724.55|15644.55|15725.33|15645.33|15724.55|15644.55|10
1727113990000|2024-09-23 17:53:10|15725.36|15645.36|15724.91|15644.91|15725.36|15645.36|15724.8|15644.8|9
1727114000000|2024-09-23 17:53:20|15724.74|15644.74|15725.62|15645.62|15725.77|15645.77|15724.74|15644.74|10
1727114010000|2024-09-23 17:53:30|15725.58|15645.58|15725.5|15645.5|15725.76|15645.76|15725.39|15645.39|10
1727114020000|2024-09-23 17:53:40|15725.49|15645.49|15726.17|15646.17|15726.17|15646.17|15725.49|15645.49|8
1727114030000|2024-09-23 17:53:50|15726.18|15646.18|15726.58|15646.58|15726.59|15646.59|15726.18|15646.18|9
1727114040000|2024-09-23 17:54:00|15726.34|15646.34|15727.19|15647.19|15727.31|15647.31|15725.97|15645.97|9
1727114050000|2024-09-23 17:54:10|15727.31|15647.31|15724.3|15644.3|15727.31|15647.31|15723.97|15643.97|10
1727114060000|2024-09-23 17:54:20|15724.31|15644.31|15724.7|15644.7|15725.4|15645.4|15724.28|15644.28|8
1727114070000|2024-09-23 17:54:30|15724.74|15644.74|15726.98|15646.98|15726.98|15646.98|15724.74|15644.74|8
1727114080000|2024-09-23 17:54:40|15726.92|15646.92|15731.31|15651.31|15731.84|15651.84|15726.92|15646.92|10
1727114090000|2024-09-23 17:54:50|15731.16|15651.16|15729.85|15649.85|15731.17|15651.17|15729.85|15649.85|9
1727114100000|2024-09-23 17:55:00|15730.32|15650.32|15730.85|15650.85|15730.85|15650.85|15730.32|15650.32|10
1727114110000|2024-09-23 17:55:10|15730.65|15650.65|15730.23|15650.23|15731.33|15651.33|15730.23|15650.23|10
1727114120000|2024-09-23 17:55:20|15730.22|15650.22|15729.03|15649.03|15730.22|15650.22|15729.03|15649.03|6
1727114130000|2024-09-23 17:55:30|15729.01|15649.01|15730.22|15650.22|15730.58|15650.58|15729|15649|10
1727114140000|2024-09-23 17:55:40|15730.14|15650.14|15730.1|15650.1|15730.15|15650.15|15730.01|15650.01|10
1727114150000|2024-09-23 17:55:50|15730.13|15650.13|15730.06|15650.06|15730.17|15650.17|15730.06|15650.06|9
1727114160000|2024-09-23 17:56:00|15730.05|15650.05|15730.88|15650.88|15730.96|15650.96|15729.81|15649.81|10
1727114170000|2024-09-23 17:56:10|15730.99|15650.99|15728.89|15648.89|15730.99|15650.99|15728.89|15648.89|9
1727114180000|2024-09-23 17:56:20|15729.13|15649.13|15728.72|15648.72|15729.3|15649.3|15728.72|15648.72|9
1727114190000|2024-09-23 17:56:30|15728.82|15648.82|15729.99|15649.99|15729.99|15649.99|15728.82|15648.82|8
1727114200000|2024-09-23 17:56:40|15730|15650|15729.92|15649.92|15730.09|15650.09|15729.92|15649.92|4
1727114210000|2024-09-23 17:56:50|15729.89|15649.89|15724.8|15644.8|15729.89|15649.89|15724.61|15644.61|10
1727114220000|2024-09-23 17:57:00|15724.89|15644.89|15724.66|15644.66|15725.88|15645.88|15724.58|15644.58|9
1727114230000|2024-09-23 17:57:10|15724.62|15644.62|15725.95|15645.95|15726.06|15646.06|15724.62|15644.62|10
1727114240000|2024-09-23 17:57:20|15726|15646|15725.5|15645.5|15726.03|15646.03|15725.46|15645.46|8
1727114250000|2024-09-23 17:57:30|15725.51|15645.51|15726.77|15646.77|15726.77|15646.77|15725.5|15645.5|9
1727114260000|2024-09-23 17:57:40|15727.67|15647.67|15728|15648|15728.13|15648.13|15727.67|15647.67|9
1727114270000|2024-09-23 17:57:50|15728.28|15648.28|15727.73|15647.73|15728.28|15648.28|15727.52|15647.52|9
1727114280000|2024-09-23 17:58:00|15727.69|15647.69|15726.51|15646.51|15727.79|15647.79|15726.47|15646.47|10
1727114290000|2024-09-23 17:58:10|15726|15646|15727.15|15647.15|15727.17|15647.17|15726|15646|10
1727114300000|2024-09-23 17:58:20|15727.14|15647.14|15726.49|15646.49|15727.16|15647.16|15726.44|15646.44|10
1727114310000|2024-09-23 17:58:30|15727.62|15647.62|15726.91|15646.91|15727.62|15647.62|15726.82|15646.82|9
1727114320000|2024-09-23 17:58:40|15726.9|15646.9|15727.39|15647.39|15727.62|15647.62|15726.44|15646.44|8
1727114330000|2024-09-23 17:58:50|15727.41|15647.41|15727.38|15647.38|15727.43|15647.43|15726.66|15646.66|9
1727114340000|2024-09-23 17:59:00|15727.19|15647.19|15727.73|15647.73|15727.73|15647.73|15727.02|15647.02|8
1727114350000|2024-09-23 17:59:10|15727.75|15647.75|15728.87|15648.87|15729.13|15649.13|15727.75|15647.75|9
1727114360000|2024-09-23 17:59:20|15728.89|15648.89|15729.1|15649.1|15729.1|15649.1|15728.89|15648.89|8
1727114370000|2024-09-23 17:59:30|15729.44|15649.44|15730.03|15650.03|15730.03|15650.03|15728.57|15648.57|9
1727114380000|2024-09-23 17:59:40|15729.99|15649.99|15729.87|15649.87|15729.99|15649.99|15729.55|15649.55|9
1727114390000|2024-09-23 17:59:50|15729.3|15649.3|15729.52|15649.52|15729.52|15649.52|15728.57|15648.57|9
1727114400000|2024-09-23 18:00:00|15729.14|15649.14|15728.86|15648.86|15729.14|15649.14|15728.77|15648.77|6
1727114410000|2024-09-23 18:00:10|15728.81|15648.81|15731.92|15651.92|15731.92|15651.92|15728.81|15648.81|10
1727114420000|2024-09-23 18:00:20|15731.31|15651.31|15730.91|15650.91|15731.42|15651.42|15730.16|15650.16|10
1727114430000|2024-09-23 18:00:30|15730.9|15650.9|15735.62|15655.62|15735.62|15655.62|15730.9|15650.9|10
1727114440000|2024-09-23 18:00:40|15735.05|15655.05|15734.86|15654.86|15735.05|15655.05|15734.62|15654.62|10
1727114450000|2024-09-23 18:00:50|15734.88|15654.88|15733.14|15653.14|15734.89|15654.89|15732.72|15652.72|10
1727114460000|2024-09-23 18:01:00|15733.16|15653.16|15729.68|15649.68|15733.16|15653.16|15729.68|15649.68|10
1727114470000|2024-09-23 18:01:10|15730.05|15650.05|15731.57|15651.57|15731.81|15651.81|15730.05|15650.05|10
1727114480000|2024-09-23 18:01:20|15731.61|15651.61|15730.85|15650.85|15731.98|15651.98|15730.85|15650.85|9
1727114490000|2024-09-23 18:01:30|15731.26|15651.26|15733.25|15653.25|15733.25|15653.25|15731.26|15651.26|10
1727114500000|2024-09-23 18:01:40|15733.24|15653.24|15731.67|15651.67|15733.24|15653.24|15731.63|15651.63|10
1727114510000|2024-09-23 18:01:50|15731.62|15651.62|15732.3|15652.3|15732.3|15652.3|15731.04|15651.04|9
1727114520000|2024-09-23 18:02:00|15731.93|15651.93|15732.57|15652.57|15733.34|15653.34|15731.93|15651.93|8
1727114530000|2024-09-23 18:02:10|15732.67|15652.67|15731.91|15651.91|15733.22|15653.22|15731.91|15651.91|8
1727114540000|2024-09-23 18:02:20|15732.28|15652.28|15733.29|15653.29|15733.29|15653.29|15731.64|15651.64|10
1727114550000|2024-09-23 18:02:30|15732.72|15652.72|15732.21|15652.21|15732.72|15652.72|15732.21|15652.21|9
1727114560000|2024-09-23 18:02:40|15731.99|15651.99|15731.64|15651.64|15731.99|15651.99|15731.61|15651.61|8
1727114570000|2024-09-23 18:02:50|15731.66|15651.66|15732.69|15652.69|15733.3|15653.3|15731.66|15651.66|9
1727114580000|2024-09-23 18:03:00|15732.74|15652.74|15734.16|15654.16|15734.8|15654.8|15732.52|15652.52|10
1727114590000|2024-09-23 18:03:10|15734.39|15654.39|15733.62|15653.62|15734.39|15654.39|15733.62|15653.62|6
1727114600000|2024-09-23 18:03:20|15734.29|15654.29|15734.84|15654.84|15734.84|15654.84|15733.73|15653.73|7
1727114610000|2024-09-23 18:03:30|15735.01|15655.01|15733.55|15653.55|15735.07|15655.07|15733.14|15653.14|10
1727114620000|2024-09-23 18:03:40|15733.53|15653.53|15732.31|15652.31|15733.53|15653.53|15732.31|15652.31|9
1727114630000|2024-09-23 18:03:50|15732.34|15652.34|15730.89|15650.89|15732.34|15652.34|15730.89|15650.89|9
1727114640000|2024-09-23 18:04:00|15729.99|15649.99|15726.95|15646.95|15729.99|15649.99|15726.2|15646.2|9
1727114650000|2024-09-23 18:04:10|15726.75|15646.75|15726.37|15646.37|15727.06|15647.06|15726.08|15646.08|10
1727114660000|2024-09-23 18:04:20|15726.03|15646.03|15726.11|15646.11|15726.23|15646.23|15725.65|15645.65|9
1727114670000|2024-09-23 18:04:30|15726.09|15646.09|15726.06|15646.06|15726.95|15646.95|15725.99|15645.99|9
1727114680000|2024-09-23 18:04:40|15726.07|15646.07|15726.57|15646.57|15727.17|15647.17|15725.93|15645.93|10
1727114690000|2024-09-23 18:04:50|15726.32|15646.32|15726.28|15646.28|15726.5|15646.5|15725.57|15645.57|10
1727114700000|2024-09-23 18:05:00|15726.24|15646.24|15725.57|15645.57|15726.24|15646.24|15724.89|15644.89|10
1727114710000|2024-09-23 18:05:10|15725.83|15645.83|15725|15645|15725.83|15645.83|15725|15645|10
1727114720000|2024-09-23 18:05:20|15725.25|15645.25|15723.79|15643.79|15725.34|15645.34|15723.02|15643.02|10
1727114730000|2024-09-23 18:05:30|15723.78|15643.78|15721.84|15641.84|15723.78|15643.78|15721.84|15641.84|10
1727114740000|2024-09-23 18:05:40|15721.79|15641.79|15722.7|15642.7|15722.83|15642.83|15721.26|15641.26|10
1727114750000|2024-09-23 18:05:50|15722.93|15642.93|15727.23|15647.23|15727.23|15647.23|15722.42|15642.42|10
1727114760000|2024-09-23 18:06:00|15726.74|15646.74|15726.48|15646.48|15727.05|15647.05|15726.24|15646.24|9
1727114770000|2024-09-23 18:06:10|15726.47|15646.47|15727.34|15647.34|15727.34|15647.34|15725.59|15645.59|10
1727114780000|2024-09-23 18:06:20|15727.37|15647.37|15728.92|15648.92|15728.95|15648.95|15727.37|15647.37|10
1727114790000|2024-09-23 18:06:30|15729.88|15649.88|15730.19|15650.19|15730.19|15650.19|15729.41|15649.41|9
1727114800000|2024-09-23 18:06:40|15730.23|15650.23|15731.41|15651.41|15731.41|15651.41|15730.23|15650.23|9
1727114810000|2024-09-23 18:06:50|15731.44|15651.44|15734.34|15654.34|15734.34|15654.34|15731.44|15651.44|9
1727114820000|2024-09-23 18:07:00|15734.35|15654.35|15735.39|15655.39|15735.39|15655.39|15734.11|15654.11|10
1727114830000|2024-09-23 18:07:10|15735.44|15655.44|15735.2|15655.2|15735.61|15655.61|15734.88|15654.88|8
1727114840000|2024-09-23 18:07:20|15734.98|15654.98|15736.67|15656.67|15736.96|15656.96|15734.98|15654.98|10
1727114850000|2024-09-23 18:07:30|15736.63|15656.63|15737.37|15657.37|15737.38|15657.38|15736.63|15656.63|5
1727114860000|2024-09-23 18:07:40|15737.46|15657.46|15737.2|15657.2|15737.46|15657.46|15736.95|15656.95|9
1727114870000|2024-09-23 18:07:50|15737.19|15657.19|15737.93|15657.93|15737.93|15657.93|15737.19|15657.19|7
1727114880000|2024-09-23 18:08:00|15737.24|15657.24|15738.01|15658.01|15739.76|15659.76|15736.9|15656.9|9
1727114890000|2024-09-23 18:08:10|15738.02|15658.02|15738.96|15658.96|15738.96|15658.96|15738.02|15658.02|8
1727114900000|2024-09-23 18:08:20|15739.1|15659.1|15737.03|15657.03|15739.1|15659.1|15737.03|15657.03|9
1727114910000|2024-09-23 18:08:30|15737.42|15657.42|15737.57|15657.57|15737.84|15657.84|15737.3|15657.3|9
1727114920000|2024-09-23 18:08:40|15737.58|15657.58|15739.05|15659.05|15739.05|15659.05|15737.57|15657.57|10
1727114930000|2024-09-23 18:08:50|15739.09|15659.09|15740.53|15660.53|15740.54|15660.54|15739.09|15659.09|8
1727114940000|2024-09-23 18:09:00|15740.52|15660.52|15740.63|15660.63|15740.63|15660.63|15739.46|15659.46|10
1727114950000|2024-09-23 18:09:10|15740.71|15660.71|15741.68|15661.68|15741.68|15661.68|15740.71|15660.71|7
1727114960000|2024-09-23 18:09:20|15741.69|15661.69|15743.62|15663.62|15743.92|15663.92|15741.69|15661.69|8
1727114970000|2024-09-23 18:09:30|15743.38|15663.38|15747|15667|15747.35|15667.35|15743.32|15663.32|10
1727114980000|2024-09-23 18:09:40|15748.24|15668.24|15750.9|15670.9|15751.57|15671.57|15747.47|15667.47|10
1727114990000|2024-09-23 18:09:50|15750.82|15670.82|15751.28|15671.28|15751.37|15671.37|15750.2|15670.2|10
1727115000000|2024-09-23 18:10:00|15751.29|15671.29|15752.83|15672.83|15752.83|15672.83|15751.29|15671.29|10
1727115010000|2024-09-23 18:10:10|15753.64|15673.64|15751.75|15671.75|15753.64|15673.64|15751.75|15671.75|10
1727115020000|2024-09-23 18:10:20|15751.72|15671.72|15752.94|15672.94|15752.94|15672.94|15751.72|15671.72|7
1727115030000|2024-09-23 18:10:30|15752.58|15672.58|15751.61|15671.61|15752.82|15672.82|15751.61|15671.61|9
1727115040000|2024-09-23 18:10:40|15751.59|15671.59|15751.87|15671.87|15751.87|15671.87|15751.28|15671.28|10
1727115050000|2024-09-23 18:10:50|15751.82|15671.82|15751.21|15671.21|15751.82|15671.82|15751.21|15671.21|10
1727115060000|2024-09-23 18:11:00|15751.2|15671.2|15751.3|15671.3|15751.47|15671.47|15750.58|15670.58|10
1727115070000|2024-09-23 18:11:10|15750.99|15670.99|15751.42|15671.42|15752.44|15672.44|15750.99|15670.99|9
1727115080000|2024-09-23 18:11:20|15750.91|15670.91|15751.6|15671.6|15751.91|15671.91|15750.66|15670.66|10
1727115090000|2024-09-23 18:11:30|15751.07|15671.07|15751.77|15671.77|15751.77|15671.77|15751.05|15671.05|9
1727115100000|2024-09-23 18:11:40|15751.88|15671.88|15751.99|15671.99|15751.99|15671.99|15750.93|15670.93|9
1727115110000|2024-09-23 18:11:50|15752.03|15672.03|15752.32|15672.32|15752.32|15672.32|15752.03|15672.03|7
1727115120000|2024-09-23 18:12:00|15754.86|15674.86|15755.99|15675.99|15755.99|15675.99|15754.86|15674.86|5
1727115130000|2024-09-23 18:12:10|15756.67|15676.67|15758.16|15678.16|15759.24|15679.24|15756.67|15676.67|10
1727115140000|2024-09-23 18:12:20|15758.87|15678.87|15758.02|15678.02|15758.92|15678.92|15757.97|15677.97|9
1727115150000|2024-09-23 18:12:30|15757.55|15677.55|15755.2|15675.2|15757.55|15677.55|15755.2|15675.2|10
1727115160000|2024-09-23 18:12:40|15755.23|15675.23|15756.04|15676.04|15756.04|15676.04|15755.08|15675.08|8
1727115170000|2024-09-23 18:12:50|15754.44|15674.44|15754.77|15674.77|15754.77|15674.77|15754.18|15674.18|10
1727115180000|2024-09-23 18:13:00|15754.92|15674.92|15754.98|15674.98|15756.17|15676.17|15754.92|15674.92|9
1727115190000|2024-09-23 18:13:10|15754.99|15674.99|15754.78|15674.78|15756.04|15676.04|15754.78|15674.78|9
1727115200000|2024-09-23 18:13:20|15754.21|15674.21|15753.15|15673.15|15754.29|15674.29|15753.07|15673.07|10
1727115210000|2024-09-23 18:13:30|15753|15673|15753.16|15673.16|15753.2|15673.2|15752.98|15672.98|8
1727115220000|2024-09-23 18:13:40|15753.17|15673.17|15752.54|15672.54|15753.17|15673.17|15752.51|15672.51|9
1727115230000|2024-09-23 18:13:50|15752.65|15672.65|15752.81|15672.81|15753.02|15673.02|15752.65|15672.65|9
1727115240000|2024-09-23 18:14:00|15752.78|15672.78|15753.23|15673.23|15753.24|15673.24|15752.78|15672.78|7
1727115250000|2024-09-23 18:14:10|15752.68|15672.68|15752.58|15672.58|15752.81|15672.81|15752.58|15672.58|8
1727115260000|2024-09-23 18:14:20|15752.59|15672.59|15752.28|15672.28|15752.59|15672.59|15752.28|15672.28|7
1727115270000|2024-09-23 18:14:30|15752.18|15672.18|15752.72|15672.72|15752.74|15672.74|15752.01|15672.01|7
1727115280000|2024-09-23 18:14:40|15752.7|15672.7|15751.35|15671.35|15752.7|15672.7|15751.32|15671.32|8
1727115290000|2024-09-23 18:14:50|15751.57|15671.57|15751.44|15671.44|15751.58|15671.58|15751.44|15671.44|7
1727115300000|2024-09-23 18:15:00|15751.47|15671.47|15751.91|15671.91|15751.94|15671.94|15750.3|15670.3|10
1727115310000|2024-09-23 18:15:10|15751.77|15671.77|15752.9|15672.9|15752.91|15672.91|15751.77|15671.77|10
1727115320000|2024-09-23 18:15:20|15753.2|15673.2|15753.31|15673.31|15753.73|15673.73|15753.19|15673.19|8
1727115330000|2024-09-23 18:15:30|15752.89|15672.89|15752.48|15672.48|15752.92|15672.92|15751.55|15671.55|9
1727115340000|2024-09-23 18:15:40|15753.49|15673.49|15755.01|15675.01|15755.01|15675.01|15753.49|15673.49|10
1727115350000|2024-09-23 18:15:50|15755.26|15675.26|15755.13|15675.13|15755.38|15675.38|15754.7|15674.7|10
1727115360000|2024-09-23 18:16:00|15755.09|15675.09|15761.58|15681.58|15761.58|15681.58|15754.97|15674.97|8
1727115370000|2024-09-23 18:16:10|15760.78|15680.78|15761.8|15681.8|15762.35|15682.35|15760.78|15680.78|9
1727115380000|2024-09-23 18:16:20|15762.06|15682.06|15759.85|15679.85|15762.19|15682.19|15759.85|15679.85|10
1727115390000|2024-09-23 18:16:30|15760.01|15680.01|15761.53|15681.53|15761.53|15681.53|15760.01|15680.01|10
1727115400000|2024-09-23 18:16:40|15761.23|15681.23|15760.72|15680.72|15761.28|15681.28|15760.69|15680.69|9
1727115410000|2024-09-23 18:16:50|15760.76|15680.76|15756.88|15676.88|15760.97|15680.97|15756.88|15676.88|10
1727115420000|2024-09-23 18:17:00|15757.28|15677.28|15755.34|15675.34|15757.28|15677.28|15755.34|15675.34|10
1727115430000|2024-09-23 18:17:10|15755.55|15675.55|15756.84|15676.84|15756.84|15676.84|15755.55|15675.55|10
1727115440000|2024-09-23 18:17:20|15757.53|15677.53|15756.48|15676.48|15757.53|15677.53|15756.36|15676.36|9
1727115450000|2024-09-23 18:17:30|15756.83|15676.83|15756.46|15676.46|15757.74|15677.74|15755.68|15675.68|10
1727115460000|2024-09-23 18:17:40|15756.41|15676.41|15756.28|15676.28|15756.5|15676.5|15755.93|15675.93|9
1727115470000|2024-09-23 18:17:50|15756.3|15676.3|15756.4|15676.4|15756.4|15676.4|15756.27|15676.27|6
1727115480000|2024-09-23 18:18:00|15756.37|15676.37|15755.02|15675.02|15756.4|15676.4|15755.02|15675.02|8
1727115490000|2024-09-23 18:18:10|15754.97|15674.97|15755.01|15675.01|15755.01|15675.01|15754.13|15674.13|9
1727115500000|2024-09-23 18:18:20|15755.02|15675.02|15755.35|15675.35|15755.35|15675.35|15754.22|15674.22|10
1727115510000|2024-09-23 18:18:30|15755.44|15675.44|15754.6|15674.6|15755.77|15675.77|15754.6|15674.6|9
1727115520000|2024-09-23 18:18:40|15754.58|15674.58|15755.78|15675.78|15755.82|15675.82|15754.58|15674.58|10
1727115530000|2024-09-23 18:18:50|15754.89|15674.89|15755.22|15675.22|15755.23|15675.23|15754.57|15674.57|10
1727115540000|2024-09-23 18:19:00|15755.2|15675.2|15755.57|15675.57|15755.57|15675.57|15754.53|15674.53|10
1727115550000|2024-09-23 18:19:10|15755.02|15675.02|15755.86|15675.86|15755.94|15675.94|15754.88|15674.88|9
1727115560000|2024-09-23 18:19:20|15755.5|15675.5|15755.61|15675.61|15755.71|15675.71|15755.5|15675.5|9
1727115570000|2024-09-23 18:19:30|15755.51|15675.51|15754.72|15674.72|15755.67|15675.67|15754.72|15674.72|7
1727115580000|2024-09-23 18:19:40|15754.76|15674.76|15754.66|15674.66|15754.76|15674.76|15754.54|15674.54|8
1727115590000|2024-09-23 18:19:50|15752.71|15672.71|15751.69|15671.69|15752.71|15672.71|15751.16|15671.16|10
1727115600000|2024-09-23 18:20:00|15751.7|15671.7|15750.31|15670.31|15751.81|15671.81|15750.31|15670.31|9
1727115610000|2024-09-23 18:20:10|15749.77|15669.77|15749.57|15669.57|15749.77|15669.77|15749.39|15669.39|8
1727115620000|2024-09-23 18:20:20|15749.55|15669.55|15750.37|15670.37|15751.29|15671.29|15749.54|15669.54|10
1727115630000|2024-09-23 18:20:30|15750.39|15670.39|15749.85|15669.85|15751.07|15671.07|15749.85|15669.85|9
1727115640000|2024-09-23 18:20:40|15750.38|15670.38|15751.21|15671.21|15751.29|15671.29|15750.38|15670.38|9
1727115650000|2024-09-23 18:20:50|15751.2|15671.2|15753.01|15673.01|15753.09|15673.09|15751.15|15671.15|8
1727115660000|2024-09-23 18:21:00|15753.05|15673.05|15755.99|15675.99|15755.99|15675.99|15753.05|15673.05|10
1727115670000|2024-09-23 18:21:10|15756.41|15676.41|15758.7|15678.7|15758.7|15678.7|15756.41|15676.41|10
1727115680000|2024-09-23 18:21:20|15758.93|15678.93|15757.3|15677.3|15759.15|15679.15|15757.3|15677.3|9
1727115690000|2024-09-23 18:21:30|15757.97|15677.97|15758.62|15678.62|15758.71|15678.71|15757.72|15677.72|8
1727115700000|2024-09-23 18:21:40|15758.63|15678.63|15758.79|15678.79|15759.4|15679.4|15758.27|15678.27|9
1727115710000|2024-09-23 18:21:50|15758.77|15678.77|15759.08|15679.08|15759.08|15679.08|15758.77|15678.77|9
1727115720000|2024-09-23 18:22:00|15759.07|15679.07|15759.09|15679.09|15759.09|15679.09|15759.07|15679.07|5
1727115730000|2024-09-23 18:22:10|15759.17|15679.17|15759|15679|15760.55|15680.55|15759|15679|10
1727115740000|2024-09-23 18:22:20|15758.94|15678.94|15761.07|15681.07|15761.07|15681.07|15758.85|15678.85|10
1727115750000|2024-09-23 18:22:30|15761.1|15681.1|15760.64|15680.64|15761.38|15681.38|15760.45|15680.45|10
1727115760000|2024-09-23 18:22:40|15760.65|15680.65|15759.16|15679.16|15760.65|15680.65|15759.16|15679.16|7
1727115770000|2024-09-23 18:22:50|15759.15|15679.15|15758.48|15678.48|15759.15|15679.15|15758.29|15678.29|10
1727115780000|2024-09-23 18:23:00|15758.47|15678.47|15759.94|15679.94|15760.39|15680.39|15758.47|15678.47|10
1727115790000|2024-09-23 18:23:10|15760.33|15680.33|15760.25|15680.25|15760.62|15680.62|15760.09|15680.09|10
1727115800000|2024-09-23 18:23:20|15760.26|15680.26|15760.38|15680.38|15761|15681|15759.83|15679.83|10
1727115810000|2024-09-23 18:23:30|15761.06|15681.06|15760.28|15680.28|15761.19|15681.19|15759.92|15679.92|9
1727115820000|2024-09-23 18:23:40|15760.45|15680.45|15760.53|15680.53|15760.53|15680.53|15760.44|15680.44|8
1727115830000|2024-09-23 18:23:50|15761.07|15681.07|15760.76|15680.76|15761.07|15681.07|15760.76|15680.76|7
1727115840000|2024-09-23 18:24:00|15760.77|15680.77|15761.04|15681.04|15761.07|15681.07|15760.77|15680.77|6
1727115850000|2024-09-23 18:24:10|15761.05|15681.05|15761.56|15681.56|15761.56|15681.56|15761.04|15681.04|7
1727115860000|2024-09-23 18:24:20|15761.58|15681.58|15762.7|15682.7|15762.73|15682.73|15761.58|15681.58|7
1727115870000|2024-09-23 18:24:30|15762.69|15682.69|15763.03|15683.03|15763.03|15683.03|15762.69|15682.69|7
1727115880000|2024-09-23 18:24:40|15763.04|15683.04|15763.38|15683.38|15763.44|15683.44|15763.04|15683.04|7
1727115890000|2024-09-23 18:24:50|15763.81|15683.81|15762.32|15682.32|15763.82|15683.82|15762.32|15682.32|7
1727115900000|2024-09-23 18:25:00|15762.14|15682.14|15763.64|15683.64|15763.64|15683.64|15762.04|15682.04|10
1727115910000|2024-09-23 18:25:10|15763.62|15683.62|15763.71|15683.71|15763.85|15683.85|15763.28|15683.28|8
1727115920000|2024-09-23 18:25:20|15763.3|15683.3|15762.29|15682.29|15763.3|15683.3|15761.99|15681.99|10
1727115930000|2024-09-23 18:25:30|15762.32|15682.32|15762.09|15682.09|15762.32|15682.32|15761.81|15681.81|10
1727115940000|2024-09-23 18:25:40|15762.08|15682.08|15761.97|15681.97|15762.97|15682.97|15761.97|15681.97|10
1727115950000|2024-09-23 18:25:50|15761.96|15681.96|15759.92|15679.92|15762.31|15682.31|15759.92|15679.92|10
1727115960000|2024-09-23 18:26:00|15759.91|15679.91|15756.47|15676.47|15759.91|15679.91|15756.31|15676.31|10
1727115970000|2024-09-23 18:26:10|15756.35|15676.35|15756.69|15676.69|15756.69|15676.69|15755.98|15675.98|10
1727115980000|2024-09-23 18:26:20|15756.65|15676.65|15754.55|15674.55|15756.65|15676.65|15754.55|15674.55|9
1727115990000|2024-09-23 18:26:30|15753.15|15673.15|15755.57|15675.57|15755.57|15675.57|15753.15|15673.15|8
1727116000000|2024-09-23 18:26:40|15755.65|15675.65|15755.66|15675.66|15755.67|15675.67|15755.59|15675.59|8
1727116010000|2024-09-23 18:26:50|15755.62|15675.62|15756.13|15676.13|15756.13|15676.13|15755.55|15675.55|10
1727116020000|2024-09-23 18:27:00|15756.15|15676.15|15757.03|15677.03|15757.03|15677.03|15756.15|15676.15|8
1727116030000|2024-09-23 18:27:10|15757.04|15677.04|15755.96|15675.96|15757.04|15677.04|15755.94|15675.94|9
1727116040000|2024-09-23 18:27:20|15756.1|15676.1|15756.37|15676.37|15756.38|15676.38|15755.98|15675.98|9
1727116050000|2024-09-23 18:27:30|15756.32|15676.32|15760.74|15680.74|15760.74|15680.74|15755.89|15675.89|10
1727116060000|2024-09-23 18:27:40|15760.69|15680.69|15760.99|15680.99|15761.14|15681.14|15760.58|15680.58|8
1727116070000|2024-09-23 18:27:50|15760.87|15680.87|15761.02|15681.02|15761.02|15681.02|15760.87|15680.87|5
1727116080000|2024-09-23 18:28:00|15761.01|15681.01|15761.56|15681.56|15761.6|15681.6|15761.01|15681.01|9
1727116090000|2024-09-23 18:28:10|15761.53|15681.53|15758.89|15678.89|15761.53|15681.53|15758.71|15678.71|10
1727116100000|2024-09-23 18:28:20|15758.9|15678.9|15760.22|15680.22|15760.24|15680.24|15758.89|15678.89|9
1727116110000|2024-09-23 18:28:30|15760.21|15680.21|15759.92|15679.92|15760.22|15680.22|15759.92|15679.92|5
1727116120000|2024-09-23 18:28:40|15759.93|15679.93|15761.68|15681.68|15761.76|15681.76|15759.93|15679.93|8
1727116130000|2024-09-23 18:28:50|15761.7|15681.7|15762.91|15682.91|15762.91|15682.91|15761.35|15681.35|10
1727116140000|2024-09-23 18:29:00|15762.9|15682.9|15763.67|15683.67|15763.67|15683.67|15762.9|15682.9|10
1727116150000|2024-09-23 18:29:10|15763.52|15683.52|15764.46|15684.46|15764.46|15684.46|15763.23|15683.23|5
1727116160000|2024-09-23 18:29:20|15764.48|15684.48|15764.25|15684.25|15764.93|15684.93|15764.15|15684.15|10
1727116170000|2024-09-23 18:29:30|15764.08|15684.08|15763.32|15683.32|15764.7|15684.7|15763.32|15683.32|8
1727116180000|2024-09-23 18:29:40|15763.33|15683.33|15763.44|15683.44|15763.48|15683.48|15762.3|15682.3|10
1727116190000|2024-09-23 18:29:50|15763.16|15683.16|15762.65|15682.65|15763.31|15683.31|15762.65|15682.65|7
1727116200000|2024-09-23 18:30:00|15762.69|15682.69|15762.4|15682.4|15762.99|15682.99|15761.89|15681.89|8
1727116210000|2024-09-23 18:30:10|15762.42|15682.42|15764.2|15684.2|15764.2|15684.2|15762.42|15682.42|6
1727116220000|2024-09-23 18:30:20|15764.24|15684.24|15764.35|15684.35|15764.66|15684.66|15763.83|15683.83|8
1727116230000|2024-09-23 18:30:30|15764.12|15684.12|15764.82|15684.82|15764.82|15684.82|15764.12|15684.12|10
1727116240000|2024-09-23 18:30:40|15764.91|15684.91|15765.21|15685.21|15765.46|15685.46|15764.63|15684.63|9
1727116250000|2024-09-23 18:30:50|15765.62|15685.62|15765.48|15685.48|15766.05|15686.05|15765.48|15685.48|7
1727116260000|2024-09-23 18:31:00|15765.72|15685.72|15766.23|15686.23|15766.62|15686.62|15765.72|15685.72|10
1727116270000|2024-09-23 18:31:10|15765.97|15685.97|15767.52|15687.52|15767.52|15687.52|15765.95|15685.95|9
1727116280000|2024-09-23 18:31:20|15768|15688|15767.85|15687.85|15768.05|15688.05|15767.61|15687.61|9
1727116290000|2024-09-23 18:31:30|15767.79|15687.79|15767.84|15687.84|15768.63|15688.63|15767.77|15687.77|9
1727116300000|2024-09-23 18:31:40|15768.09|15688.09|15769.02|15689.02|15769.37|15689.37|15768.09|15688.09|8
1727116310000|2024-09-23 18:31:50|15769.03|15689.03|15769.14|15689.14|15769.14|15689.14|15768.8|15688.8|9
1727116320000|2024-09-23 18:32:00|15768.67|15688.67|15769.59|15689.59|15769.59|15689.59|15767.61|15687.61|8
1727116330000|2024-09-23 18:32:10|15769.38|15689.38|15768.71|15688.71|15769.77|15689.77|15768.71|15688.71|9
1727116340000|2024-09-23 18:32:20|15768.69|15688.69|15767.93|15687.93|15768.94|15688.94|15767.48|15687.48|9
1727116350000|2024-09-23 18:32:30|15766.98|15686.98|15766.67|15686.67|15767|15687|15766.67|15686.67|7
1727116360000|2024-09-23 18:32:40|15767.61|15687.61|15768.02|15688.02|15768.02|15688.02|15767.24|15687.24|7
1727116370000|2024-09-23 18:32:50|15768.1|15688.1|15771.48|15691.48|15771.67|15691.67|15768.1|15688.1|10
1727116380000|2024-09-23 18:33:00|15771.26|15691.26|15772.59|15692.59|15772.99|15692.99|15771.26|15691.26|8
1727116390000|2024-09-23 18:33:10|15772.95|15692.95|15773.12|15693.12|15773.29|15693.29|15772.21|15692.21|9
1727116400000|2024-09-23 18:33:20|15773.16|15693.16|15772.7|15692.7|15773.17|15693.17|15772.69|15692.69|8
1727116410000|2024-09-23 18:33:30|15772.66|15692.66|15771.28|15691.28|15772.66|15692.66|15771.28|15691.28|10
1727116420000|2024-09-23 18:33:40|15771.17|15691.17|15771.19|15691.19|15771.23|15691.23|15771.14|15691.14|6
1727116430000|2024-09-23 18:33:50|15771.74|15691.74|15771.65|15691.65|15772.42|15692.42|15771.43|15691.43|7
1727116440000|2024-09-23 18:34:00|15771.86|15691.86|15773.06|15693.06|15773.06|15693.06|15771.86|15691.86|8
1727116450000|2024-09-23 18:34:10|15773.09|15693.09|15773.26|15693.26|15773.38|15693.38|15773.09|15693.09|10
1727116460000|2024-09-23 18:34:20|15773.25|15693.25|15773.02|15693.02|15773.25|15693.25|15772.6|15692.6|10
1727116470000|2024-09-23 18:34:30|15772.22|15692.22|15771.75|15691.75|15772.22|15692.22|15771.17|15691.17|9
1727116480000|2024-09-23 18:34:40|15771.29|15691.29|15768.08|15688.08|15771.29|15691.29|15768.08|15688.08|9
1727116490000|2024-09-23 18:34:50|15768.49|15688.49|15767.94|15687.94|15768.49|15688.49|15767.45|15687.45|9
1727116500000|2024-09-23 18:35:00|15767.9|15687.9|15768.73|15688.73|15768.73|15688.73|15767.9|15687.9|7
1727116510000|2024-09-23 18:35:10|15768.76|15688.76|15769.39|15689.39|15769.4|15689.4|15768.68|15688.68|9
1727116520000|2024-09-23 18:35:20|15769.35|15689.35|15769.63|15689.63|15769.63|15689.63|15769.32|15689.32|9
1727116530000|2024-09-23 18:35:30|15769.65|15689.65|15771.31|15691.31|15771.33|15691.33|15769.65|15689.65|10
1727116540000|2024-09-23 18:35:40|15771.36|15691.36|15770.88|15690.88|15771.36|15691.36|15770.88|15690.88|8
1727116550000|2024-09-23 18:35:50|15770.75|15690.75|15771.9|15691.9|15771.9|15691.9|15770.74|15690.74|7
1727116560000|2024-09-23 18:36:00|15771.06|15691.06|15770.57|15690.57|15771.06|15691.06|15770.57|15690.57|10
1727116570000|2024-09-23 18:36:10|15770.55|15690.55|15769.82|15689.82|15770.75|15690.75|15769.82|15689.82|10
1727116580000|2024-09-23 18:36:20|15769.8|15689.8|15769.52|15689.52|15769.8|15689.8|15769.52|15689.52|9
1727116590000|2024-09-23 18:36:30|15769.51|15689.51|15769.46|15689.46|15770.12|15690.12|15769.46|15689.46|6
1727116600000|2024-09-23 18:36:40|15769.36|15689.36|15769.29|15689.29|15769.36|15689.36|15769.15|15689.15|10
1727116610000|2024-09-23 18:36:50|15769.3|15689.3|15769.35|15689.35|15769.35|15689.35|15768.52|15688.52|9
1727116620000|2024-09-23 18:37:00|15768.87|15688.87|15767.67|15687.67|15768.87|15688.87|15767.65|15687.65|9
1727116630000|2024-09-23 18:37:10|15767.03|15687.03|15768.67|15688.67|15768.67|15688.67|15767.03|15687.03|10
1727116640000|2024-09-23 18:37:20|15768.71|15688.71|15768.02|15688.02|15771.85|15691.85|15768.02|15688.02|10
1727116650000|2024-09-23 18:37:30|15767.23|15687.23|15768.58|15688.58|15768.6|15688.6|15766.28|15686.28|9
1727116660000|2024-09-23 18:37:40|15768.59|15688.59|15768.93|15688.93|15768.93|15688.93|15768.24|15688.24|9
1727116670000|2024-09-23 18:37:50|15768.56|15688.56|15768.41|15688.41|15769.01|15689.01|15768.29|15688.29|10
1727116680000|2024-09-23 18:38:00|15768.59|15688.59|15772.48|15692.48|15772.48|15692.48|15768.59|15688.59|9
1727116690000|2024-09-23 18:38:10|15773.84|15693.84|15774.18|15694.18|15774.78|15694.78|15773.81|15693.81|10
1727116700000|2024-09-23 18:38:20|15774.24|15694.24|15773.99|15693.99|15774.24|15694.24|15773.74|15693.74|10
1727116710000|2024-09-23 18:38:30|15773.23|15693.23|15771.79|15691.79|15773.23|15693.23|15771.79|15691.79|8
1727116720000|2024-09-23 18:38:40|15771.89|15691.89|15773.2|15693.2|15773.2|15693.2|15771.65|15691.65|9
1727116730000|2024-09-23 18:38:50|15773.22|15693.22|15772.55|15692.55|15773.22|15693.22|15772.09|15692.09|10
1727116740000|2024-09-23 18:39:00|15772.24|15692.24|15772.14|15692.14|15772.69|15692.69|15771.85|15691.85|9
1727116750000|2024-09-23 18:39:10|15772.15|15692.15|15772.66|15692.66|15772.66|15692.66|15772.06|15692.06|9
1727116760000|2024-09-23 18:39:20|15772.96|15692.96|15773.38|15693.38|15773.38|15693.38|15772.96|15692.96|10
1727116770000|2024-09-23 18:39:30|15773.39|15693.39|15772.74|15692.74|15773.39|15693.39|15772.49|15692.49|9
1727116780000|2024-09-23 18:39:40|15772.07|15692.07|15772.14|15692.14|15772.14|15692.14|15771.85|15691.85|10
1727116790000|2024-09-23 18:39:50|15770.48|15690.48|15770.2|15690.2|15771.01|15691.01|15770.2|15690.2|10
1727116800000|2024-09-23 18:40:00|15769.52|15689.52|15770.11|15690.11|15770.46|15690.46|15769.52|15689.52|8
1727116810000|2024-09-23 18:40:10|15770.28|15690.28|15770.46|15690.46|15770.46|15690.46|15770.15|15690.15|9
1727116820000|2024-09-23 18:40:20|15770.16|15690.16|15769|15689|15770.46|15690.46|15769|15689|5
1727116830000|2024-09-23 18:40:30|15768.72|15688.72|15769.46|15689.46|15769.46|15689.46|15768.44|15688.44|10
1727116840000|2024-09-23 18:40:40|15769.47|15689.47|15770.77|15690.77|15770.77|15690.77|15769.47|15689.47|10
1727116850000|2024-09-23 18:40:50|15770.5|15690.5|15773.54|15693.54|15773.54|15693.54|15770.5|15690.5|10
1727116860000|2024-09-23 18:41:00|15772.82|15692.82|15774.83|15694.83|15774.83|15694.83|15772.82|15692.82|8
1727116870000|2024-09-23 18:41:10|15775.21|15695.21|15775.9|15695.9|15775.9|15695.9|15775.21|15695.21|10
1727116880000|2024-09-23 18:41:20|15776.57|15696.57|15776.78|15696.78|15776.78|15696.78|15775.99|15695.99|10
1727116890000|2024-09-23 18:41:30|15776.79|15696.79|15776.23|15696.23|15776.79|15696.79|15776.04|15696.04|8
1727116900000|2024-09-23 18:41:40|15776.16|15696.16|15774.6|15694.6|15776.16|15696.16|15774.6|15694.6|9
1727116910000|2024-09-23 18:41:50|15774.55|15694.55|15774.18|15694.18|15774.61|15694.61|15774.14|15694.14|8
1727116920000|2024-09-23 18:42:00|15774.01|15694.01|15775.34|15695.34|15775.34|15695.34|15774.01|15694.01|8
1727116930000|2024-09-23 18:42:10|15775.32|15695.32|15778.31|15698.31|15778.44|15698.44|15775.32|15695.32|8
1727116940000|2024-09-23 18:42:20|15778.29|15698.29|15779.18|15699.18|15779.18|15699.18|15778.28|15698.28|9
1727116950000|2024-09-23 18:42:30|15779.52|15699.52|15779.96|15699.96|15779.96|15699.96|15779.44|15699.44|7
1727116960000|2024-09-23 18:42:40|15780.93|15700.93|15783.64|15703.64|15783.64|15703.64|15780.93|15700.93|9
1727116970000|2024-09-23 18:42:50|15783.69|15703.69|15784.94|15704.94|15784.94|15704.94|15783.69|15703.69|8
1727116980000|2024-09-23 18:43:00|15784.98|15704.98|15784.93|15704.93|15784.98|15704.98|15784.81|15704.81|10
1727116990000|2024-09-23 18:43:10|15785.1|15705.1|15785.19|15705.19|15786.22|15706.22|15785.1|15705.1|9
1727117000000|2024-09-23 18:43:20|15785.13|15705.13|15784.92|15704.92|15785.13|15705.13|15784.38|15704.38|7
1727117010000|2024-09-23 18:43:30|15785.3|15705.3|15785.28|15705.28|15785.46|15705.46|15784.37|15704.37|10
1727117020000|2024-09-23 18:43:40|15785.25|15705.25|15785|15705|15785.26|15705.26|15785|15705|6
1727117030000|2024-09-23 18:43:50|15785.02|15705.02|15785.84|15705.84|15785.87|15705.87|15785.02|15705.02|8
1727117040000|2024-09-23 18:44:00|15785.41|15705.41|15785.52|15705.52|15785.62|15705.62|15785.22|15705.22|7
1727117050000|2024-09-23 18:44:10|15785.54|15705.54|15785.42|15705.42|15785.62|15705.62|15785.16|15705.16|6
1727117060000|2024-09-23 18:44:20|15785.77|15705.77|15785.43|15705.43|15785.81|15705.81|15785.16|15705.16|9
1727117070000|2024-09-23 18:44:30|15785.42|15705.42|15787.28|15707.28|15787.28|15707.28|15785.39|15705.39|10
1727117080000|2024-09-23 18:44:40|15790.72|15710.72|15791.04|15711.04|15791.04|15711.04|15790.56|15710.56|8
1727117090000|2024-09-23 18:44:50|15791.47|15711.47|15792.37|15712.37|15792.37|15712.37|15791.47|15711.47|7
1727117100000|2024-09-23 18:45:00|15792.41|15712.41|15791.65|15711.65|15792.53|15712.53|15791.65|15711.65|9
1727117110000|2024-09-23 18:45:10|15791.71|15711.71|15790.93|15710.93|15791.73|15711.73|15790.93|15710.93|9
1727117120000|2024-09-23 18:45:20|15790.9|15710.9|15790.13|15710.13|15790.9|15710.9|15789.57|15709.57|10
1727117130000|2024-09-23 18:45:30|15790.2|15710.2|15790.51|15710.51|15790.81|15710.81|15789.73|15709.73|10
1727117140000|2024-09-23 18:45:40|15791.07|15711.07|15790.65|15710.65|15791.15|15711.15|15789.85|15709.85|9
1727117150000|2024-09-23 18:45:50|15790.33|15710.33|15788.75|15708.75|15790.33|15710.33|15788.75|15708.75|9
1727117160000|2024-09-23 18:46:00|15787.74|15707.74|15788.11|15708.11|15788.11|15708.11|15787.4|15707.4|10
1727117170000|2024-09-23 18:46:10|15788.09|15708.09|15785.96|15705.96|15788.1|15708.1|15785.32|15705.32|9
1727117180000|2024-09-23 18:46:20|15786.26|15706.26|15788.23|15708.23|15788.23|15708.23|15786.26|15706.26|10
1727117190000|2024-09-23 18:46:30|15788.36|15708.36|15788.11|15708.11|15789.24|15709.24|15788.02|15708.02|9
1727117200000|2024-09-23 18:46:40|15788.14|15708.14|15788.23|15708.23|15788.23|15708.23|15787.84|15707.84|7
1727117210000|2024-09-23 18:46:50|15788.77|15708.77|15789|15709|15789.14|15709.14|15788.68|15708.68|9
1727117220000|2024-09-23 18:47:00|15789.02|15709.02|15790|15710|15790|15710|15788.82|15708.82|6
1727117230000|2024-09-23 18:47:10|15790.13|15710.13|15789.52|15709.52|15790.31|15710.31|15789.12|15709.12|10
1727117240000|2024-09-23 18:47:20|15789.98|15709.98|15790.06|15710.06|15790.06|15710.06|15789.95|15709.95|8
1727117250000|2024-09-23 18:47:30|15790.02|15710.02|15790.39|15710.39|15790.8|15710.8|15790.01|15710.01|9
1727117260000|2024-09-23 18:47:40|15791.12|15711.12|15788.45|15708.45|15791.34|15711.34|15788.45|15708.45|9
1727117270000|2024-09-23 18:47:50|15788.35|15708.35|15788.29|15708.29|15788.35|15708.35|15787.77|15707.77|9
1727117280000|2024-09-23 18:48:00|15788.34|15708.34|15789.56|15709.56|15791.11|15711.11|15788.34|15708.34|9
1727117290000|2024-09-23 18:48:10|15788.98|15708.98|15788.73|15708.73|15788.98|15708.98|15787.8|15707.8|10
1727117300000|2024-09-23 18:48:20|15788.65|15708.65|15789.76|15709.76|15789.82|15709.82|15788.49|15708.49|10
1727117310000|2024-09-23 18:48:30|15790.34|15710.34|15789.61|15709.61|15790.5|15710.5|15789.53|15709.53|9
1727117320000|2024-09-23 18:48:40|15789.25|15709.25|15789.08|15709.08|15789.25|15709.25|15788.98|15708.98|8
1727117330000|2024-09-23 18:48:50|15789.2|15709.2|15789.4|15709.4|15789.64|15709.64|15789.07|15709.07|7
1727117340000|2024-09-23 18:49:00|15789.39|15709.39|15788.74|15708.74|15790.12|15710.12|15788.14|15708.14|9
1727117350000|2024-09-23 18:49:10|15788.65|15708.65|15789.89|15709.89|15789.89|15709.89|15788.22|15708.22|9
1727117360000|2024-09-23 18:49:20|15790.5|15710.5|15793.6|15713.6|15793.6|15713.6|15790.5|15710.5|10
1727117370000|2024-09-23 18:49:30|15794.17|15714.17|15796.39|15716.39|15796.39|15716.39|15794.17|15714.17|10
1727117380000|2024-09-23 18:49:40|15796.9|15716.9|15796.7|15716.7|15798.17|15718.17|15796.7|15716.7|10
1727117390000|2024-09-23 18:49:50|15796.52|15716.52|15795.56|15715.56|15797.14|15717.14|15795.56|15715.56|9
1727117400000|2024-09-23 18:50:00|15795.98|15715.98|15798.41|15718.41|15798.52|15718.52|15795.98|15715.98|10
1727117410000|2024-09-23 18:50:10|15798.42|15718.42|15798.08|15718.08|15798.76|15718.76|15797.12|15717.12|9
1727117420000|2024-09-23 18:50:20|15798.83|15718.83|15798.35|15718.35|15798.83|15718.83|15798.19|15718.19|8
1727117430000|2024-09-23 18:50:30|15798.39|15718.39|15798.44|15718.44|15798.63|15718.63|15797.95|15717.95|10
1727117440000|2024-09-23 18:50:40|15797.8|15717.8|15796.66|15716.66|15797.8|15717.8|15796.66|15716.66|10
1727117450000|2024-09-23 18:50:50|15796.75|15716.75|15796.67|15716.67|15796.75|15716.75|15796.28|15716.28|10
1727117460000|2024-09-23 18:51:00|15796.7|15716.7|15797.72|15717.72|15798.14|15718.14|15796.7|15716.7|10
1727117470000|2024-09-23 18:51:10|15798.26|15718.26|15799.02|15719.02|15799.78|15719.78|15798.26|15718.26|10
1727117480000|2024-09-23 18:51:20|15799.18|15719.18|15799.11|15719.11|15802.24|15722.24|15799.11|15719.11|10
1727117490000|2024-09-23 18:51:30|15799|15719|15796.26|15716.26|15799|15719|15796.26|15716.26|10
1727117500000|2024-09-23 18:51:40|15795.82|15715.82|15790.03|15710.03|15795.82|15715.82|15789.94|15709.94|10
1727117510000|2024-09-23 18:51:50|15790.38|15710.38|15788.38|15708.38|15790.38|15710.38|15787.41|15707.41|10
1727117520000|2024-09-23 18:52:00|15788.42|15708.42|15786.61|15706.61|15788.83|15708.83|15786.61|15706.61|10
1727117530000|2024-09-23 18:52:10|15785.74|15705.74|15783.17|15703.17|15785.74|15705.74|15782.86|15702.86|9
1727117540000|2024-09-23 18:52:20|15782.9|15702.9|15775.69|15695.69|15782.9|15702.9|15775.69|15695.69|10
1727117550000|2024-09-23 18:52:30|15775.47|15695.47|15775.36|15695.36|15776.82|15696.82|15775.36|15695.36|10
1727117560000|2024-09-23 18:52:40|15775.38|15695.38|15775.11|15695.11|15776.34|15696.34|15775.11|15695.11|10
1727117570000|2024-09-23 18:52:50|15775.14|15695.14|15773.33|15693.33|15775.29|15695.29|15773.33|15693.33|10
1727117580000|2024-09-23 18:53:00|15773.57|15693.57|15774.48|15694.48|15774.91|15694.91|15773.5|15693.5|9
1727117590000|2024-09-23 18:53:10|15774.75|15694.75|15774.96|15694.96|15774.96|15694.96|15774.6|15694.6|9
1727117600000|2024-09-23 18:53:20|15774.99|15694.99|15775.19|15695.19|15775.19|15695.19|15774.27|15694.27|9
1727117610000|2024-09-23 18:53:30|15776.61|15696.61|15778.16|15698.16|15778.16|15698.16|15776.61|15696.61|10
1727117620000|2024-09-23 18:53:40|15778.21|15698.21|15777.81|15697.81|15778.21|15698.21|15777.14|15697.14|10
1727117630000|2024-09-23 18:53:50|15777.79|15697.79|15778.2|15698.2|15778.27|15698.27|15777.79|15697.79|9
1727117640000|2024-09-23 18:54:00|15778.21|15698.21|15778.84|15698.84|15779.35|15699.35|15778.21|15698.21|9
1727117650000|2024-09-23 18:54:10|15778.83|15698.83|15780.73|15700.73|15780.73|15700.73|15778.83|15698.83|9
1727117660000|2024-09-23 18:54:20|15781.18|15701.18|15780.92|15700.92|15781.59|15701.59|15780.92|15700.92|9
1727117670000|2024-09-23 18:54:30|15780.55|15700.55|15779.57|15699.57|15780.62|15700.62|15779.55|15699.55|10
1727117680000|2024-09-23 18:54:40|15779.33|15699.33|15780.1|15700.1|15781.09|15701.09|15779.33|15699.33|8
1727117690000|2024-09-23 18:54:50|15780.03|15700.03|15780.08|15700.08|15780.31|15700.31|15778.98|15698.98|10
1727117700000|2024-09-23 18:55:00|15779.51|15699.51|15779.74|15699.74|15780.97|15700.97|15779.51|15699.51|10
1727117710000|2024-09-23 18:55:10|15780.4|15700.4|15780.5|15700.5|15780.5|15700.5|15778.2|15698.2|10
1727117720000|2024-09-23 18:55:20|15779.87|15699.87|15779.48|15699.48|15780.49|15700.49|15779.29|15699.29|8
1727117730000|2024-09-23 18:55:30|15778.47|15698.47|15779.98|15699.98|15779.98|15699.98|15778.45|15698.45|9
1727117740000|2024-09-23 18:55:40|15780.21|15700.21|15781.58|15701.58|15781.58|15701.58|15780.21|15700.21|10
1727117750000|2024-09-23 18:55:50|15781.53|15701.53|15780.4|15700.4|15781.55|15701.55|15780.4|15700.4|9
1727117760000|2024-09-23 18:56:00|15779.91|15699.91|15780.36|15700.36|15780.81|15700.81|15779.78|15699.78|9
1727117770000|2024-09-23 18:56:10|15780.34|15700.34|15780.2|15700.2|15780.34|15700.34|15779.62|15699.62|8
1727117780000|2024-09-23 18:56:20|15780.1|15700.1|15778.61|15698.61|15780.1|15700.1|15778.61|15698.61|10
1727117790000|2024-09-23 18:56:30|15778.63|15698.63|15779.27|15699.27|15779.42|15699.42|15778.63|15698.63|9
1727117800000|2024-09-23 18:56:40|15779.16|15699.16|15780.13|15700.13|15780.13|15700.13|15779.16|15699.16|10
1727117810000|2024-09-23 18:56:50|15779.95|15699.95|15780.92|15700.92|15780.92|15700.92|15779.73|15699.73|9
1727117820000|2024-09-23 18:57:00|15781.34|15701.34|15781.73|15701.73|15782.24|15702.24|15781.34|15701.34|9
1727117830000|2024-09-23 18:57:10|15781.71|15701.71|15780.37|15700.37|15781.71|15701.71|15780.37|15700.37|9
1727117840000|2024-09-23 18:57:20|15781.57|15701.57|15782.35|15702.35|15782.46|15702.46|15780.81|15700.81|9
1727117850000|2024-09-23 18:57:30|15782.33|15702.33|15782.59|15702.59|15783.5|15703.5|15782.02|15702.02|9
1727117860000|2024-09-23 18:57:40|15782.33|15702.33|15781.48|15701.48|15782.33|15702.33|15781.48|15701.48|9
1727117870000|2024-09-23 18:57:50|15781.91|15701.91|15780.13|15700.13|15781.91|15701.91|15780.13|15700.13|8
1727117880000|2024-09-23 18:58:00|15780.01|15700.01|15779.96|15699.96|15780.6|15700.6|15779.8|15699.8|9
1727117890000|2024-09-23 18:58:10|15780.02|15700.02|15779.55|15699.55|15780.09|15700.09|15779.41|15699.41|10
1727117900000|2024-09-23 18:58:20|15779.53|15699.53|15776.5|15696.5|15779.53|15699.53|15776.5|15696.5|8
1727117910000|2024-09-23 18:58:30|15776.47|15696.47|15774.27|15694.27|15776.47|15696.47|15773.52|15693.52|10
1727117920000|2024-09-23 18:58:40|15774.54|15694.54|15776.46|15696.46|15776.46|15696.46|15774.54|15694.54|9
1727117930000|2024-09-23 18:58:50|15776.82|15696.82|15775.33|15695.33|15777.01|15697.01|15775.33|15695.33|10
1727117940000|2024-09-23 18:59:00|15775.34|15695.34|15773.14|15693.14|15775.35|15695.35|15773.14|15693.14|7
1727117950000|2024-09-23 18:59:10|15773.07|15693.07|15772.46|15692.46|15773.54|15693.54|15772.46|15692.46|10
1727117960000|2024-09-23 18:59:20|15772.42|15692.42|15772.49|15692.49|15772.68|15692.68|15772.19|15692.19|10
1727117970000|2024-09-23 18:59:30|15772.51|15692.51|15771.27|15691.27|15772.51|15692.51|15771.27|15691.27|9
1727117980000|2024-09-23 18:59:40|15771.28|15691.28|15772.08|15692.08|15772.08|15692.08|15771.28|15691.28|8
1727117990000|2024-09-23 18:59:50|15771.99|15691.99|15770.13|15690.13|15772.25|15692.25|15770.13|15690.13|7
1727118000000|2024-09-23 19:00:00|15770.11|15690.11|15767.24|15687.24|15770.2|15690.2|15766.88|15686.88|10
1727118010000|2024-09-23 19:00:10|15767.66|15687.66|15769.76|15689.76|15770.05|15690.05|15766.82|15686.82|10
1727118020000|2024-09-23 19:00:20|15770.18|15690.18|15771.16|15691.16|15771.54|15691.54|15770.18|15690.18|10
1727118030000|2024-09-23 19:00:30|15771.11|15691.11|15771.31|15691.31|15771.93|15691.93|15770.71|15690.71|9
1727118040000|2024-09-23 19:00:40|15771.35|15691.35|15771.63|15691.63|15772.1|15692.1|15771.12|15691.12|9
1727118050000|2024-09-23 19:00:50|15771.69|15691.69|15769.63|15689.63|15771.8|15691.8|15769.63|15689.63|9
1727118060000|2024-09-23 19:01:00|15769.39|15689.39|15768.52|15688.52|15769.39|15689.39|15768.23|15688.23|10
1727118070000|2024-09-23 19:01:10|15768.31|15688.31|15766.74|15686.74|15768.31|15688.31|15766.74|15686.74|10
1727118080000|2024-09-23 19:01:20|15766.76|15686.76|15766.49|15686.49|15767.04|15687.04|15765.51|15685.51|10
1727118090000|2024-09-23 19:01:30|15766.78|15686.78|15767.09|15687.09|15767.21|15687.21|15766.78|15686.78|8
1727118100000|2024-09-23 19:01:40|15766.16|15686.16|15765.58|15685.58|15766.27|15686.27|15765.22|15685.22|9
1727118110000|2024-09-23 19:01:50|15765.63|15685.63|15765.87|15685.87|15765.94|15685.94|15765.32|15685.32|9
1727118120000|2024-09-23 19:02:00|15765.88|15685.88|15766.14|15686.14|15766.14|15686.14|15765.79|15685.79|9
1727118130000|2024-09-23 19:02:10|15766.23|15686.23|15766.88|15686.88|15767.04|15687.04|15766.07|15686.07|9
1727118140000|2024-09-23 19:02:20|15766.25|15686.25|15765.97|15685.97|15766.86|15686.86|15765.97|15685.97|10
1727118150000|2024-09-23 19:02:30|15765.91|15685.91|15767.32|15687.32|15767.34|15687.34|15765.91|15685.91|10
1727118160000|2024-09-23 19:02:40|15767.86|15687.86|15768.16|15688.16|15768.25|15688.25|15767.24|15687.24|8
1727118170000|2024-09-23 19:02:50|15768.22|15688.22|15768.35|15688.35|15768.78|15688.78|15767.37|15687.37|10
1727118180000|2024-09-23 19:03:00|15767.95|15687.95|15765.74|15685.74|15768.35|15688.35|15765.74|15685.74|9
1727118190000|2024-09-23 19:03:10|15765.73|15685.73|15765.62|15685.62|15765.73|15685.73|15765.62|15685.62|5
1727118200000|2024-09-23 19:03:20|15765.57|15685.57|15766.15|15686.15|15766.15|15686.15|15765.57|15685.57|7
1727118210000|2024-09-23 19:03:30|15766.38|15686.38|15769.66|15689.66|15770.53|15690.53|15766.38|15686.38|9
1727118220000|2024-09-23 19:03:40|15769.65|15689.65|15768.46|15688.46|15769.99|15689.99|15768.46|15688.46|10
1727118230000|2024-09-23 19:03:50|15768.44|15688.44|15768.6|15688.6|15769.12|15689.12|15768.27|15688.27|10
1727118240000|2024-09-23 19:04:00|15767.87|15687.87|15768.99|15688.99|15769.33|15689.33|15767.87|15687.87|10
1727118250000|2024-09-23 19:04:10|15769.13|15689.13|15767.94|15687.94|15769.3|15689.3|15767.94|15687.94|10
1727118260000|2024-09-23 19:04:20|15767.28|15687.28|15766.88|15686.88|15767.28|15687.28|15766.78|15686.78|10
1727118270000|2024-09-23 19:04:30|15766.89|15686.89|15767.14|15687.14|15767.14|15687.14|15766|15686|10
1727118280000|2024-09-23 19:04:40|15766.57|15686.57|15764.95|15684.95|15767.41|15687.41|15764.95|15684.95|10
1727118290000|2024-09-23 19:04:50|15764.92|15684.92|15763.9|15683.9|15764.92|15684.92|15763.9|15683.9|10
1727118300000|2024-09-23 19:05:00|15763.89|15683.89|15762.09|15682.09|15763.89|15683.89|15762.09|15682.09|10
1727118310000|2024-09-23 19:05:10|15762.1|15682.1|15761.54|15681.54|15762.18|15682.18|15761.54|15681.54|8
1727118320000|2024-09-23 19:05:20|15761.55|15681.55|15757.89|15677.89|15761.55|15681.55|15757.88|15677.88|10
1727118330000|2024-09-23 19:05:30|15757.9|15677.9|15756.74|15676.74|15757.91|15677.91|15756.53|15676.53|10
1727118340000|2024-09-23 19:05:40|15757.33|15677.33|15754.65|15674.65|15757.33|15677.33|15754.3|15674.3|10
1727118350000|2024-09-23 19:05:50|15754.49|15674.49|15752.02|15672.02|15754.49|15674.49|15752.02|15672.02|9
1727118360000|2024-09-23 19:06:00|15752.57|15672.57|15751.84|15671.84|15752.83|15672.83|15751.84|15671.84|9
1727118370000|2024-09-23 19:06:10|15751.85|15671.85|15753.01|15673.01|15753.09|15673.09|15751.53|15671.53|10
1727118380000|2024-09-23 19:06:20|15751.79|15671.79|15750.6|15670.6|15751.79|15671.79|15750.58|15670.58|9
1727118390000|2024-09-23 19:06:30|15750.62|15670.62|15750.81|15670.81|15751.01|15671.01|15750.62|15670.62|8
1727118400000|2024-09-23 19:06:40|15751.4|15671.4|15751.85|15671.85|15751.87|15671.87|15751.3|15671.3|9
1727118410000|2024-09-23 19:06:50|15752.02|15672.02|15750.83|15670.83|15752.1|15672.1|15750.58|15670.58|9
1727118420000|2024-09-23 19:07:00|15751.03|15671.03|15750.84|15670.84|15751.88|15671.88|15750.64|15670.64|10
1727118430000|2024-09-23 19:07:10|15750.86|15670.86|15749.93|15669.93|15751|15671|15749.71|15669.71|9
1727118440000|2024-09-23 19:07:20|15748.74|15668.74|15747.38|15667.38|15748.95|15668.95|15746.84|15666.84|10
1727118450000|2024-09-23 19:07:30|15747.37|15667.37|15747.36|15667.36|15747.37|15667.37|15746.65|15666.65|10
1727118460000|2024-09-23 19:07:40|15747.22|15667.22|15747.49|15667.49|15747.72|15667.72|15747.22|15667.22|10
1727118470000|2024-09-23 19:07:50|15747.48|15667.48|15747.37|15667.37|15747.48|15667.48|15747.25|15667.25|7
1727118480000|2024-09-23 19:08:00|15747.54|15667.54|15749.11|15669.11|15749.11|15669.11|15747.5|15667.5|9
1727118490000|2024-09-23 19:08:10|15749.32|15669.32|15750.62|15670.62|15751.02|15671.02|15749.32|15669.32|9
1727118500000|2024-09-23 19:08:20|15750.61|15670.61|15750.35|15670.35|15751.49|15671.49|15750.35|15670.35|9
1727118510000|2024-09-23 19:08:30|15750.31|15670.31|15750.26|15670.26|15750.32|15670.32|15750.02|15670.02|8
1727118520000|2024-09-23 19:08:40|15750.36|15670.36|15750.06|15670.06|15750.36|15670.36|15750.03|15670.03|9
1727118530000|2024-09-23 19:08:50|15750.1|15670.1|15750.33|15670.33|15750.34|15670.34|15750.1|15670.1|9
1727118540000|2024-09-23 19:09:00|15750.34|15670.34|15753.25|15673.25|15753.25|15673.25|15750.34|15670.34|9
1727118550000|2024-09-23 19:09:10|15753.91|15673.91|15752.21|15672.21|15753.95|15673.95|15751.85|15671.85|10
1727118560000|2024-09-23 19:09:20|15752.19|15672.19|15753.5|15673.5|15753.5|15673.5|15752.18|15672.18|10
1727118570000|2024-09-23 19:09:30|15753.51|15673.51|15755.71|15675.71|15755.71|15675.71|15753.51|15673.51|9
1727118580000|2024-09-23 19:09:40|15755.47|15675.47|15753.32|15673.32|15755.47|15675.47|15753.32|15673.32|7
1727118590000|2024-09-23 19:09:50|15753.46|15673.46|15753.03|15673.03|15753.46|15673.46|15753.03|15673.03|9
1727118600000|2024-09-23 19:10:00|15753|15673|15755.52|15675.52|15755.55|15675.55|15752.27|15672.27|9
1727118610000|2024-09-23 19:10:10|15755.47|15675.47|15757.67|15677.67|15757.67|15677.67|15755.47|15675.47|10
1727118620000|2024-09-23 19:10:20|15757.7|15677.7|15757.83|15677.83|15757.83|15677.83|15757.69|15677.69|7
1727118630000|2024-09-23 19:10:30|15757.84|15677.84|15755.66|15675.66|15757.84|15677.84|15754.6|15674.6|9
1727118640000|2024-09-23 19:10:40|15755.78|15675.78|15756.83|15676.83|15756.83|15676.83|15755.76|15675.76|8
1727118650000|2024-09-23 19:10:50|15756.8|15676.8|15756.69|15676.69|15757.21|15677.21|15756.21|15676.21|8
1727118660000|2024-09-23 19:11:00|15756.73|15676.73|15759.67|15679.67|15759.67|15679.67|15756.73|15676.73|10
1727118670000|2024-09-23 19:11:10|15759.77|15679.77|15760.01|15680.01|15760.02|15680.02|15759.77|15679.77|8
1727118680000|2024-09-23 19:11:20|15760.06|15680.06|15759.56|15679.56|15760.09|15680.09|15759.54|15679.54|6
1727118690000|2024-09-23 19:11:30|15760.1|15680.1|15761.73|15681.73|15761.73|15681.73|15760.1|15680.1|6
1727118700000|2024-09-23 19:11:40|15762.06|15682.06|15761.91|15681.91|15762.1|15682.1|15761.8|15681.8|9
1727118710000|2024-09-23 19:11:50|15761.94|15681.94|15761.1|15681.1|15761.98|15681.98|15761.08|15681.08|9
1727118720000|2024-09-23 19:12:00|15761.25|15681.25|15760.95|15680.95|15761.3|15681.3|15760.95|15680.95|10
1727118730000|2024-09-23 19:12:10|15760.91|15680.91|15759.88|15679.88|15761.07|15681.07|15758.97|15678.97|10
1727118740000|2024-09-23 19:12:20|15760.45|15680.45|15764.83|15684.83|15764.83|15684.83|15760.45|15680.45|10
1727118750000|2024-09-23 19:12:30|15764.56|15684.56|15764.94|15684.94|15764.96|15684.96|15764.18|15684.18|10
1727118760000|2024-09-23 19:12:40|15765.26|15685.26|15767.22|15687.22|15767.22|15687.22|15764.45|15684.45|10
1727118770000|2024-09-23 19:12:50|15767.4|15687.4|15768.2|15688.2|15768.46|15688.46|15767.4|15687.4|7
1727118780000|2024-09-23 19:13:00|15768.26|15688.26|15768.92|15688.92|15768.92|15688.92|15767.7|15687.7|10
1727118790000|2024-09-23 19:13:10|15768.93|15688.93|15770.06|15690.06|15770.76|15690.76|15768.93|15688.93|8
1727118800000|2024-09-23 19:13:20|15770.15|15690.15|15769.81|15689.81|15770.37|15690.37|15769.79|15689.79|10
1727118810000|2024-09-23 19:13:30|15769.92|15689.92|15769.87|15689.87|15769.98|15689.98|15769.84|15689.84|8
1727118820000|2024-09-23 19:13:40|15769.99|15689.99|15770.07|15690.07|15770.16|15690.16|15769.79|15689.79|9
1727118830000|2024-09-23 19:13:50|15769.6|15689.6|15768.96|15688.96|15769.6|15689.6|15768.96|15688.96|9
1727118840000|2024-09-23 19:14:00|15768.84|15688.84|15767.34|15687.34|15768.84|15688.84|15767.13|15687.13|10
1727118850000|2024-09-23 19:14:10|15767.27|15687.27|15767.85|15687.85|15767.92|15687.92|15767.15|15687.15|10
1727118860000|2024-09-23 19:14:20|15767.83|15687.83|15767.17|15687.17|15767.9|15687.9|15767.17|15687.17|10
1727118870000|2024-09-23 19:14:30|15767.15|15687.15|15766.76|15686.76|15767.47|15687.47|15766.76|15686.76|7
1727118880000|2024-09-23 19:14:40|15766.75|15686.75|15765.64|15685.64|15766.75|15686.75|15765.51|15685.51|5
1727118890000|2024-09-23 19:14:50|15765.63|15685.63|15766.14|15686.14|15766.14|15686.14|15765.46|15685.46|10
1727118900000|2024-09-23 19:15:00|15766.1|15686.1|15765.66|15685.66|15766.1|15686.1|15765.29|15685.29|8
1727118910000|2024-09-23 19:15:10|15766|15686|15770.6|15690.6|15770.6|15690.6|15766|15686|7
1727118920000|2024-09-23 19:15:20|15770.2|15690.2|15769.49|15689.49|15770.35|15690.35|15769.34|15689.34|10
1727118930000|2024-09-23 19:15:30|15769.52|15689.52|15771.41|15691.41|15771.49|15691.49|15769.52|15689.52|8
1727118940000|2024-09-23 19:15:40|15771.87|15691.87|15771.61|15691.61|15771.87|15691.87|15771.61|15691.61|8
1727118950000|2024-09-23 19:15:50|15771.58|15691.58|15771.13|15691.13|15771.61|15691.61|15771.12|15691.12|8
1727118960000|2024-09-23 19:16:00|15771.15|15691.15|15773.51|15693.51|15773.51|15693.51|15771.15|15691.15|9
1727118970000|2024-09-23 19:16:10|15773.54|15693.54|15773.85|15693.85|15773.85|15693.85|15773.27|15693.27|9
1727118980000|2024-09-23 19:16:20|15774.6|15694.6|15773.91|15693.91|15775.15|15695.15|15773.91|15693.91|7
1727118990000|2024-09-23 19:16:30|15773.85|15693.85|15773.89|15693.89|15774.11|15694.11|15772.93|15692.93|10
1727119000000|2024-09-23 19:16:40|15774.62|15694.62|15774.69|15694.69|15774.94|15694.94|15773.98|15693.98|9
1727119010000|2024-09-23 19:16:50|15773.56|15693.56|15772.77|15692.77|15773.65|15693.65|15772.77|15692.77|8
1727119020000|2024-09-23 19:17:00|15773.47|15693.47|15773|15693|15773.47|15693.47|15771.89|15691.89|10
1727119030000|2024-09-23 19:17:10|15773.66|15693.66|15774.25|15694.25|15776.52|15696.52|15773.66|15693.66|6
1727119040000|2024-09-23 19:17:20|15774.26|15694.26|15773.87|15693.87|15774.28|15694.28|15773.87|15693.87|9
1727119050000|2024-09-23 19:17:30|15773.86|15693.86|15773.61|15693.61|15773.91|15693.91|15773.61|15693.61|8
1727119060000|2024-09-23 19:17:40|15772.82|15692.82|15773.66|15693.66|15773.66|15693.66|15772.41|15692.41|9
1727119070000|2024-09-23 19:17:50|15773.69|15693.69|15774.77|15694.77|15774.77|15694.77|15773.69|15693.69|5
1727119080000|2024-09-23 19:18:00|15775.08|15695.08|15774.84|15694.84|15775.82|15695.82|15774.71|15694.71|9
1727119090000|2024-09-23 19:18:10|15774.85|15694.85|15773.79|15693.79|15775.02|15695.02|15772.82|15692.82|10
1727119100000|2024-09-23 19:18:20|15773.42|15693.42|15773.12|15693.12|15773.42|15693.42|15772.69|15692.69|10
1727119110000|2024-09-23 19:18:30|15773.42|15693.42|15773.09|15693.09|15773.42|15693.42|15772.08|15692.08|8
1727119120000|2024-09-23 19:18:40|15772.98|15692.98|15774.22|15694.22|15774.22|15694.22|15772.98|15692.98|10
1727119130000|2024-09-23 19:18:50|15774.21|15694.21|15774.94|15694.94|15774.94|15694.94|15774.1|15694.1|8
1727119140000|2024-09-23 19:19:00|15774.65|15694.65|15775.85|15695.85|15775.85|15695.85|15774.64|15694.64|7
1727119150000|2024-09-23 19:19:10|15776.24|15696.24|15776.17|15696.17|15776.24|15696.24|15776|15696|5
1727119160000|2024-09-23 19:19:20|15776.16|15696.16|15776.33|15696.33|15776.36|15696.36|15776.15|15696.15|7
1727119170000|2024-09-23 19:19:30|15776.34|15696.34|15776.45|15696.45|15776.56|15696.56|15776.34|15696.34|6
1727119180000|2024-09-23 19:19:40|15776.43|15696.43|15777.05|15697.05|15777.16|15697.16|15776.43|15696.43|8
1727119190000|2024-09-23 19:19:50|15777.09|15697.09|15777.5|15697.5|15777.5|15697.5|15776.72|15696.72|10
1727119200000|2024-09-23 19:20:00|15777.51|15697.51|15778.27|15698.27|15778.7|15698.7|15777.23|15697.23|9
1727119210000|2024-09-23 19:20:10|15778.66|15698.66|15778.41|15698.41|15778.69|15698.69|15778.16|15698.16|10
1727119220000|2024-09-23 19:20:20|15778.4|15698.4|15778.09|15698.09|15778.4|15698.4|15778.01|15698.01|10
1727119230000|2024-09-23 19:20:30|15778.05|15698.05|15777.03|15697.03|15778.05|15698.05|15777.03|15697.03|10
1727119240000|2024-09-23 19:20:40|15777|15697|15774.57|15694.57|15777|15697|15774.57|15694.57|9
1727119250000|2024-09-23 19:20:50|15774.54|15694.54|15774.19|15694.19|15774.54|15694.54|15774.18|15694.18|10
1727119260000|2024-09-23 19:21:00|15774.86|15694.86|15774.26|15694.26|15774.86|15694.86|15774.07|15694.07|9
1727119270000|2024-09-23 19:21:10|15773.91|15693.91|15772.88|15692.88|15774.19|15694.19|15772.68|15692.68|8
1727119280000|2024-09-23 19:21:20|15773.26|15693.26|15767.82|15687.82|15773.6|15693.6|15767.77|15687.77|10
1727119290000|2024-09-23 19:21:30|15767.84|15687.84|15769.21|15689.21|15769.21|15689.21|15767.81|15687.81|8
1727119300000|2024-09-23 19:21:40|15768.55|15688.55|15769.56|15689.56|15769.56|15689.56|15768.55|15688.55|7
1727119310000|2024-09-23 19:21:50|15769.36|15689.36|15769.14|15689.14|15769.36|15689.36|15768.8|15688.8|7
1727119320000|2024-09-23 19:22:00|15769.18|15689.18|15769.44|15689.44|15769.44|15689.44|15769.18|15689.18|8
1727119330000|2024-09-23 19:22:10|15769.45|15689.45|15769.49|15689.49|15769.5|15689.5|15769.02|15689.02|9
1727119340000|2024-09-23 19:22:20|15769.48|15689.48|15771.73|15691.73|15771.73|15691.73|15769.48|15689.48|9
1727119350000|2024-09-23 19:22:30|15771.92|15691.92|15776.71|15696.71|15776.71|15696.71|15771.92|15691.92|10
1727119360000|2024-09-23 19:22:40|15776.7|15696.7|15777.42|15697.42|15777.44|15697.44|15776.64|15696.64|9
1727119370000|2024-09-23 19:22:50|15777.27|15697.27|15777.36|15697.36|15777.42|15697.42|15777.08|15697.08|10
1727119380000|2024-09-23 19:23:00|15777.6|15697.6|15779.03|15699.03|15779.03|15699.03|15777.4|15697.4|10
1727119390000|2024-09-23 19:23:10|15779.08|15699.08|15779.18|15699.18|15779.19|15699.19|15779.08|15699.08|7
1727119400000|2024-09-23 19:23:20|15779.03|15699.03|15778.01|15698.01|15779.03|15699.03|15778|15698|8
1727119410000|2024-09-23 19:23:30|15777.99|15697.99|15777.99|15697.99|15777.99|15697.99|15777.17|15697.17|10
1727119420000|2024-09-23 19:23:40|15778.91|15698.91|15778.09|15698.09|15778.91|15698.91|15778.06|15698.06|9
1727119430000|2024-09-23 19:23:50|15777.83|15697.83|15777.16|15697.16|15778.01|15698.01|15777.16|15697.16|8
1727119440000|2024-09-23 19:24:00|15777.15|15697.15|15776.04|15696.04|15777.21|15697.21|15776.04|15696.04|8
1727119450000|2024-09-23 19:24:10|15775.82|15695.82|15777.52|15697.52|15777.52|15697.52|15775.82|15695.82|10
1727119460000|2024-09-23 19:24:20|15777.41|15697.41|15775.79|15695.79|15777.41|15697.41|15775.78|15695.78|9
1727119470000|2024-09-23 19:24:30|15775.78|15695.78|15776.1|15696.1|15776.11|15696.11|15775.78|15695.78|9
1727119480000|2024-09-23 19:24:40|15776.08|15696.08|15774.79|15694.79|15776.08|15696.08|15774.79|15694.79|6
1727119490000|2024-09-23 19:24:50|15774.76|15694.76|15774.38|15694.38|15774.76|15694.76|15773.87|15693.87|6
1727119500000|2024-09-23 19:25:00|15774.42|15694.42|15775.68|15695.68|15775.68|15695.68|15773.75|15693.75|8
1727119510000|2024-09-23 19:25:10|15775.61|15695.61|15775.81|15695.81|15776.01|15696.01|15775.61|15695.61|9
1727119520000|2024-09-23 19:25:20|15775.71|15695.71|15774.84|15694.84|15775.77|15695.77|15774.84|15694.84|7
1727119530000|2024-09-23 19:25:30|15774.56|15694.56|15775|15695|15775|15695|15773.83|15693.83|10
1727119540000|2024-09-23 19:25:40|15773.76|15693.76|15775.4|15695.4|15775.51|15695.51|15773.76|15693.76|9
1727119550000|2024-09-23 19:25:50|15775.67|15695.67|15775.71|15695.71|15776.2|15696.2|15775.29|15695.29|9
1727119560000|2024-09-23 19:26:00|15776.87|15696.87|15777.1|15697.1|15777.1|15697.1|15776.38|15696.38|8
1727119570000|2024-09-23 19:26:10|15777.14|15697.14|15777.49|15697.49|15777.49|15697.49|15777.14|15697.14|8
1727119580000|2024-09-23 19:26:20|15777.5|15697.5|15777.86|15697.86|15777.86|15697.86|15777.46|15697.46|8
1727119590000|2024-09-23 19:26:30|15777.76|15697.76|15777.79|15697.79|15777.97|15697.97|15777.75|15697.75|7
1727119600000|2024-09-23 19:26:40|15777.81|15697.81|15777|15697|15777.9|15697.9|15776.62|15696.62|9
1727119610000|2024-09-23 19:26:50|15776.37|15696.37|15778.42|15698.42|15779.65|15699.65|15776.33|15696.33|9
1727119620000|2024-09-23 19:27:00|15778.77|15698.77|15775.17|15695.17|15778.77|15698.77|15775.17|15695.17|10
1727119630000|2024-09-23 19:27:10|15775.44|15695.44|15776.5|15696.5|15776.5|15696.5|15775.42|15695.42|8
1727119640000|2024-09-23 19:27:20|15776.55|15696.55|15776.91|15696.91|15776.92|15696.92|15776.55|15696.55|7
1727119650000|2024-09-23 19:27:30|15776.93|15696.93|15776.37|15696.37|15777|15697|15776.37|15696.37|9
1727119660000|2024-09-23 19:27:40|15777.08|15697.08|15776.56|15696.56|15777.16|15697.16|15776.56|15696.56|8
1727119670000|2024-09-23 19:27:50|15776.58|15696.58|15776.95|15696.95|15777.09|15697.09|15776.47|15696.47|9
1727119680000|2024-09-23 19:28:00|15777.11|15697.11|15778.79|15698.79|15778.79|15698.79|15777.11|15697.11|10
1727119690000|2024-09-23 19:28:10|15778.83|15698.83|15778.45|15698.45|15778.83|15698.83|15778.45|15698.45|10
1727119700000|2024-09-23 19:28:20|15778.29|15698.29|15776.77|15696.77|15778.29|15698.29|15776.72|15696.72|9
1727119710000|2024-09-23 19:28:30|15776.71|15696.71|15776.9|15696.9|15776.92|15696.92|15776.01|15696.01|7
1727119720000|2024-09-23 19:28:40|15776.41|15696.41|15777.51|15697.51|15777.53|15697.53|15776.41|15696.41|8
1727119730000|2024-09-23 19:28:50|15777.5|15697.5|15777.76|15697.76|15777.76|15697.76|15777.44|15697.44|5
1727119740000|2024-09-23 19:29:00|15777.72|15697.72|15775.96|15695.96|15777.72|15697.72|15775.96|15695.96|10
1727119750000|2024-09-23 19:29:10|15775.6|15695.6|15776.34|15696.34|15776.5|15696.5|15775.52|15695.52|9
1727119760000|2024-09-23 19:29:20|15779.98|15699.98|15780.04|15700.04|15780.04|15700.04|15779.64|15699.64|8
1727119770000|2024-09-23 19:29:30|15779.95|15699.95|15779.91|15699.91|15779.97|15699.97|15779.91|15699.91|6
1727119780000|2024-09-23 19:29:40|15779.86|15699.86|15775.98|15695.98|15779.86|15699.86|15775.98|15695.98|8
1727119790000|2024-09-23 19:29:50|15775.96|15695.96|15777.39|15697.39|15777.39|15697.39|15775.96|15695.96|8
1727119800000|2024-09-23 19:30:00|15777.31|15697.31|15775.85|15695.85|15777.31|15697.31|15775.85|15695.85|10
1727119810000|2024-09-23 19:30:10|15775.79|15695.79|15770.17|15690.17|15775.79|15695.79|15770.17|15690.17|10
1727119820000|2024-09-23 19:30:20|15769.6|15689.6|15767.46|15687.46|15769.6|15689.6|15767.21|15687.21|8
1727119830000|2024-09-23 19:30:30|15767.19|15687.19|15764.21|15684.21|15767.19|15687.19|15764.02|15684.02|10
1727119840000|2024-09-23 19:30:40|15764.61|15684.61|15761.86|15681.86|15764.79|15684.79|15761.86|15681.86|8
1727119850000|2024-09-23 19:30:50|15761.6|15681.6|15762.42|15682.42|15762.42|15682.42|15761.6|15681.6|8
1727119860000|2024-09-23 19:31:00|15762.41|15682.41|15761.63|15681.63|15762.45|15682.45|15761.63|15681.63|10
1727119870000|2024-09-23 19:31:10|15761|15681|15760.29|15680.29|15761|15681|15760.29|15680.29|9
1727119880000|2024-09-23 19:31:20|15760.07|15680.07|15759.19|15679.19|15760.07|15680.07|15758.53|15678.53|10
1727119890000|2024-09-23 19:31:30|15759.47|15679.47|15759.46|15679.46|15759.68|15679.68|15758.87|15678.87|8
1727119900000|2024-09-23 19:31:40|15759.34|15679.34|15759.5|15679.5|15759.52|15679.52|15759.34|15679.34|7
1727119910000|2024-09-23 19:31:50|15760.07|15680.07|15759.55|15679.55|15760.07|15680.07|15759.49|15679.49|8
1727119920000|2024-09-23 19:32:00|15758.95|15678.95|15758.58|15678.58|15758.95|15678.95|15758.54|15678.54|9
1727119930000|2024-09-23 19:32:10|15758.68|15678.68|15755.95|15675.95|15759.36|15679.36|15755.63|15675.63|10
1727119940000|2024-09-23 19:32:20|15755.99|15675.99|15755.83|15675.83|15756.38|15676.38|15755.83|15675.83|9
1727119950000|2024-09-23 19:32:30|15756.49|15676.49|15758.82|15678.82|15758.82|15678.82|15756.35|15676.35|10
1727119960000|2024-09-23 19:32:40|15759.59|15679.59|15758.37|15678.37|15759.59|15679.59|15758.17|15678.17|9
1727119970000|2024-09-23 19:32:50|15758.35|15678.35|15757.95|15677.95|15758.4|15678.4|15757.83|15677.83|9
1727119980000|2024-09-23 19:33:00|15757.5|15677.5|15758.02|15678.02|15758.39|15678.39|15755.91|15675.91|10
1727119990000|2024-09-23 19:33:10|15758.05|15678.05|15756.18|15676.18|15758.45|15678.45|15756.18|15676.18|8
1727120000000|2024-09-23 19:33:20|15756.09|15676.09|15757.04|15677.04|15757.16|15677.16|15756.09|15676.09|9
1727120010000|2024-09-23 19:33:30|15757.15|15677.15|15756.26|15676.26|15757.93|15677.93|15756.26|15676.26|10
1727120020000|2024-09-23 19:33:40|15756.54|15676.54|15756.7|15676.7|15756.86|15676.86|15756.15|15676.15|10
1727120030000|2024-09-23 19:33:50|15756.69|15676.69|15757.64|15677.64|15757.64|15677.64|15756.66|15676.66|5
1727120040000|2024-09-23 19:34:00|15757.63|15677.63|15759.1|15679.1|15759.14|15679.14|15757.46|15677.46|8
1727120050000|2024-09-23 19:34:10|15759.36|15679.36|15758.9|15678.9|15759.36|15679.36|15758.63|15678.63|9
1727120060000|2024-09-23 19:34:20|15760.56|15680.56|15760.91|15680.91|15760.91|15680.91|15760.56|15680.56|9
1727120070000|2024-09-23 19:34:30|15760.81|15680.81|15759.68|15679.68|15760.81|15680.81|15759.68|15679.68|10
1727120080000|2024-09-23 19:34:40|15759.65|15679.65|15760.55|15680.55|15760.55|15680.55|15759.56|15679.56|9
1727120090000|2024-09-23 19:34:50|15760.1|15680.1|15761.02|15681.02|15761.42|15681.42|15760.09|15680.09|9
1727120100000|2024-09-23 19:35:00|15760.93|15680.93|15760.14|15680.14|15760.93|15680.93|15759.91|15679.91|8
1727120110000|2024-09-23 19:35:10|15760.51|15680.51|15761.67|15681.67|15762.07|15682.07|15760.43|15680.43|8
1727120120000|2024-09-23 19:35:20|15761.76|15681.76|15760.72|15680.72|15761.97|15681.97|15760.1|15680.1|10
1727120130000|2024-09-23 19:35:30|15760.53|15680.53|15760.54|15680.54|15760.54|15680.54|15760|15680|10
1727120140000|2024-09-23 19:35:40|15760.3|15680.3|15759.92|15679.92|15760.31|15680.31|15759.54|15679.54|9
1727120150000|2024-09-23 19:35:50|15759.38|15679.38|15757.77|15677.77|15759.38|15679.38|15757.77|15677.77|10
1727120160000|2024-09-23 19:36:00|15757.72|15677.72|15756.1|15676.1|15758.24|15678.24|15756.1|15676.1|8
1727120170000|2024-09-23 19:36:10|15756.26|15676.26|15758.06|15678.06|15758.08|15678.08|15756.26|15676.26|10
1727120180000|2024-09-23 19:36:20|15758.08|15678.08|15758.6|15678.6|15758.6|15678.6|15758.08|15678.08|9
1727120190000|2024-09-23 19:36:30|15758.61|15678.61|15758.86|15678.86|15759.47|15679.47|15758.38|15678.38|9
1727120200000|2024-09-23 19:36:40|15759.05|15679.05|15759.57|15679.57|15760.29|15680.29|15759.05|15679.05|10
1727120210000|2024-09-23 19:36:50|15759.48|15679.48|15759.56|15679.56|15759.56|15679.56|15759.44|15679.44|8
1727120220000|2024-09-23 19:37:00|15759.55|15679.55|15762.73|15682.73|15762.73|15682.73|15759.49|15679.49|8
1727120230000|2024-09-23 19:37:10|15762.77|15682.77|15764.92|15684.92|15764.92|15684.92|15762.77|15682.77|9
1727120240000|2024-09-23 19:37:20|15765.85|15685.85|15765.84|15685.84|15766.05|15686.05|15765.67|15685.67|8
1727120250000|2024-09-23 19:37:30|15765.89|15685.89|15765.23|15685.23|15765.91|15685.91|15764.44|15684.44|10
1727120260000|2024-09-23 19:37:40|15765.25|15685.25|15764.06|15684.06|15765.43|15685.43|15764.06|15684.06|8
1727120270000|2024-09-23 19:37:50|15764.3|15684.3|15762.98|15682.98|15764.94|15684.94|15762.6|15682.6|9
1727120280000|2024-09-23 19:38:00|15763.34|15683.34|15761.34|15681.34|15763.34|15683.34|15760.8|15680.8|9
1727120290000|2024-09-23 19:38:10|15761.31|15681.31|15761.2|15681.2|15761.99|15681.99|15761.2|15681.2|7
1727120300000|2024-09-23 19:38:20|15760.98|15680.98|15761.26|15681.26|15761.83|15681.83|15760.96|15680.96|9
1727120310000|2024-09-23 19:38:30|15761.16|15681.16|15761.16|15681.16|15761.17|15681.17|15760.83|15680.83|9
1727120320000|2024-09-23 19:38:40|15760.63|15680.63|15760.86|15680.86|15760.86|15680.86|15760.63|15680.63|4
1727120330000|2024-09-23 19:38:50|15760.58|15680.58|15760.01|15680.01|15760.58|15680.58|15759.81|15679.81|5
1727120340000|2024-09-23 19:39:00|15759.54|15679.54|15756.33|15676.33|15759.57|15679.57|15756.33|15676.33|10
1727120350000|2024-09-23 19:39:10|15756.21|15676.21|15754.84|15674.84|15756.21|15676.21|15754.81|15674.81|10
1727120360000|2024-09-23 19:39:20|15754.85|15674.85|15750.62|15670.62|15754.85|15674.85|15750.62|15670.62|9
1727120370000|2024-09-23 19:39:30|15751.23|15671.23|15751.02|15671.02|15751.28|15671.28|15750.83|15670.83|9
1727120380000|2024-09-23 19:39:40|15750.89|15670.89|15750.4|15670.4|15751.13|15671.13|15750.4|15670.4|10
1727120390000|2024-09-23 19:39:50|15750.62|15670.62|15749.66|15669.66|15750.94|15670.94|15749.66|15669.66|9
1727120400000|2024-09-23 19:40:00|15749.52|15669.52|15750.02|15670.02|15750.02|15670.02|15748.86|15668.86|10
1727120410000|2024-09-23 19:40:10|15749.47|15669.47|15751.07|15671.07|15751.08|15671.08|15749.47|15669.47|9
1727120420000|2024-09-23 19:40:20|15750.95|15670.95|15752.93|15672.93|15752.93|15672.93|15750.95|15670.95|9
1727120430000|2024-09-23 19:40:30|15752.91|15672.91|15752.66|15672.66|15753.09|15673.09|15752.61|15672.61|10
1727120440000|2024-09-23 19:40:40|15752.64|15672.64|15755.31|15675.31|15755.31|15675.31|15752.64|15672.64|9
1727120450000|2024-09-23 19:40:50|15755.35|15675.35|15756.82|15676.82|15756.82|15676.82|15755.35|15675.35|9
1727120460000|2024-09-23 19:41:00|15756.89|15676.89|15758.08|15678.08|15758.08|15678.08|15756.89|15676.89|10
1727120470000|2024-09-23 19:41:10|15758.2|15678.2|15757.28|15677.28|15758.66|15678.66|15757.18|15677.18|10
1727120480000|2024-09-23 19:41:20|15756.95|15676.95|15754.95|15674.95|15756.95|15676.95|15754.63|15674.63|10
1727120490000|2024-09-23 19:41:30|15754.24|15674.24|15754.51|15674.51|15754.53|15674.53|15754.19|15674.19|9
1727120500000|2024-09-23 19:41:40|15754.26|15674.26|15752.86|15672.86|15754.26|15674.26|15752.85|15672.85|9
1727120510000|2024-09-23 19:41:50|15751.73|15671.73|15751.77|15671.77|15751.9|15671.9|15750.71|15670.71|10
1727120520000|2024-09-23 19:42:00|15751.4|15671.4|15749.01|15669.01|15751.4|15671.4|15748.89|15668.89|10
1727120530000|2024-09-23 19:42:10|15748.9|15668.9|15749.87|15669.87|15749.87|15669.87|15748.33|15668.33|10
1727120540000|2024-09-23 19:42:20|15749.9|15669.9|15751.87|15671.87|15752.17|15672.17|15749.9|15669.9|9
1727120550000|2024-09-23 19:42:30|15751.97|15671.97|15752.29|15672.29|15752.29|15672.29|15751.79|15671.79|6
1727120560000|2024-09-23 19:42:40|15752.47|15672.47|15752.79|15672.79|15752.79|15672.79|15752.47|15672.47|7
1727120570000|2024-09-23 19:42:50|15752.86|15672.86|15752.83|15672.83|15752.9|15672.9|15752.26|15672.26|9
1727120580000|2024-09-23 19:43:00|15752.87|15672.87|15752.93|15672.93|15753.59|15673.59|15752.75|15672.75|10
1727120590000|2024-09-23 19:43:10|15752.88|15672.88|15753.31|15673.31|15753.31|15673.31|15752.8|15672.8|10
1727120600000|2024-09-23 19:43:20|15753.3|15673.3|15751.79|15671.79|15753.85|15673.85|15751.79|15671.79|10
1727120610000|2024-09-23 19:43:30|15751.74|15671.74|15751.65|15671.65|15751.97|15671.97|15751.13|15671.13|10
1727120620000|2024-09-23 19:43:40|15751.63|15671.63|15752.58|15672.58|15752.58|15672.58|15751.56|15671.56|8
1727120630000|2024-09-23 19:43:50|15752.54|15672.54|15752.7|15672.7|15752.7|15672.7|15752.39|15672.39|8
1727120640000|2024-09-23 19:44:00|15752.79|15672.79|15751.87|15671.87|15753.2|15673.2|15751.87|15671.87|10
1727120650000|2024-09-23 19:44:10|15751.9|15671.9|15751.26|15671.26|15751.9|15671.9|15751.01|15671.01|10
1727120660000|2024-09-23 19:44:20|15751.21|15671.21|15750.34|15670.34|15751.91|15671.91|15750.34|15670.34|10
1727120670000|2024-09-23 19:44:30|15749.75|15669.75|15751.18|15671.18|15751.18|15671.18|15749.75|15669.75|10
1727120680000|2024-09-23 19:44:40|15751.21|15671.21|15752.56|15672.56|15752.56|15672.56|15751.21|15671.21|10
1727120690000|2024-09-23 19:44:50|15752.58|15672.58|15752.1|15672.1|15752.58|15672.58|15752.1|15672.1|10
1727120700000|2024-09-23 19:45:00|15752.05|15672.05|15750.21|15670.21|15752.58|15672.58|15750.21|15670.21|9
1727120710000|2024-09-23 19:45:10|15749.14|15669.14|15750.88|15670.88|15750.88|15670.88|15749.14|15669.14|6
1727120720000|2024-09-23 19:45:20|15750.72|15670.72|15749.46|15669.46|15750.72|15670.72|15749.46|15669.46|10
1727120730000|2024-09-23 19:45:30|15748.88|15668.88|15747.71|15667.71|15748.91|15668.91|15747.37|15667.37|9
1727120740000|2024-09-23 19:45:40|15747.6|15667.6|15747.85|15667.85|15748.78|15668.78|15747.57|15667.57|9
1727120750000|2024-09-23 19:45:50|15748.84|15668.84|15748.61|15668.61|15748.84|15668.84|15748.61|15668.61|9
1727120760000|2024-09-23 19:46:00|15748.49|15668.49|15749.62|15669.62|15750.42|15670.42|15748.49|15668.49|10
1727120770000|2024-09-23 19:46:10|15750.41|15670.41|15752.41|15672.41|15752.41|15672.41|15750.24|15670.24|9
1727120780000|2024-09-23 19:46:20|15753.9|15673.9|15754.97|15674.97|15754.97|15674.97|15753.35|15673.35|10
1727120790000|2024-09-23 19:46:30|15755.05|15675.05|15756.77|15676.77|15757.63|15677.63|15754.53|15674.53|10
1727120800000|2024-09-23 19:46:40|15756.93|15676.93|15758.23|15678.23|15758.29|15678.29|15756.93|15676.93|9
1727120810000|2024-09-23 19:46:50|15758.82|15678.82|15759.6|15679.6|15759.6|15679.6|15758.63|15678.63|9
1727120820000|2024-09-23 19:47:00|15759.38|15679.38|15761.35|15681.35|15761.93|15681.93|15759.38|15679.38|10
1727120830000|2024-09-23 19:47:10|15761.43|15681.43|15759.81|15679.81|15761.64|15681.64|15759.63|15679.63|10
1727120840000|2024-09-23 19:47:20|15759.75|15679.75|15761.69|15681.69|15761.69|15681.69|15759|15679|9
1727120850000|2024-09-23 19:47:30|15761.95|15681.95|15761.82|15681.82|15762.77|15682.77|15761.82|15681.82|10
1727120860000|2024-09-23 19:47:40|15761.83|15681.83|15762.06|15682.06|15762.06|15682.06|15761.83|15681.83|7
1727120870000|2024-09-23 19:47:50|15762.08|15682.08|15762.72|15682.72|15762.82|15682.82|15762.03|15682.03|9
1727120880000|2024-09-23 19:48:00|15762.74|15682.74|15763.34|15683.34|15763.8|15683.8|15762.74|15682.74|10
1727120890000|2024-09-23 19:48:10|15762.98|15682.98|15762.7|15682.7|15763.02|15683.02|15761.62|15681.62|10
1727120900000|2024-09-23 19:48:20|15762.52|15682.52|15761.73|15681.73|15762.7|15682.7|15761.48|15681.48|10
1727120910000|2024-09-23 19:48:30|15761.71|15681.71|15763.28|15683.28|15763.28|15683.28|15761.71|15681.71|9
1727120920000|2024-09-23 19:48:40|15763.29|15683.29|15764.69|15684.69|15764.69|15684.69|15763.27|15683.27|10
1727120930000|2024-09-23 19:48:50|15764.7|15684.7|15765.51|15685.51|15765.58|15685.58|15764.46|15684.46|8
1727120940000|2024-09-23 19:49:00|15765.49|15685.49|15765.68|15685.68|15765.83|15685.83|15764.73|15684.73|9
1727120950000|2024-09-23 19:49:10|15765.51|15685.51|15765.23|15685.23|15765.51|15685.51|15764.68|15684.68|8
1727120960000|2024-09-23 19:49:20|15765.34|15685.34|15766.02|15686.02|15766.29|15686.29|15765.26|15685.26|10
1727120970000|2024-09-23 19:49:30|15765.94|15685.94|15765.27|15685.27|15765.94|15685.94|15765.27|15685.27|9
1727120980000|2024-09-23 19:49:40|15765.3|15685.3|15765.98|15685.98|15766.06|15686.06|15765.3|15685.3|8
1727120990000|2024-09-23 19:49:50|15765.99|15685.99|15767.2|15687.2|15767.2|15687.2|15765.86|15685.86|8
1727121000000|2024-09-23 19:50:00|15767.21|15687.21|15764.89|15684.89|15767.21|15687.21|15764.89|15684.89|10
1727121010000|2024-09-23 19:50:10|15764.87|15684.87|15764.37|15684.37|15764.87|15684.87|15764.28|15684.28|9
1727121020000|2024-09-23 19:50:20|15766.72|15686.72|15766.83|15686.83|15766.83|15686.83|15766.25|15686.25|8
1727121030000|2024-09-23 19:50:30|15766.89|15686.89|15767.21|15687.21|15768.41|15688.41|15766.72|15686.72|10
1727121040000|2024-09-23 19:50:40|15765.86|15685.86|15765.56|15685.56|15766.27|15686.27|15765.56|15685.56|9
1727121050000|2024-09-23 19:50:50|15765.29|15685.29|15765.16|15685.16|15765.31|15685.31|15764.92|15684.92|10
1727121060000|2024-09-23 19:51:00|15765.15|15685.15|15765.93|15685.93|15766.29|15686.29|15765.15|15685.15|8
1727121070000|2024-09-23 19:51:10|15765.96|15685.96|15765.16|15685.16|15766.15|15686.15|15765.16|15685.16|7
1727121080000|2024-09-23 19:51:20|15764.9|15684.9|15765.2|15685.2|15765.49|15685.49|15764.89|15684.89|9
1727121090000|2024-09-23 19:51:30|15765.21|15685.21|15765.24|15685.24|15765.55|15685.55|15765.21|15685.21|8
1727121100000|2024-09-23 19:51:40|15765.17|15685.17|15761.21|15681.21|15765.17|15685.17|15761.21|15681.21|10
1727121110000|2024-09-23 19:51:50|15760.89|15680.89|15762.05|15682.05|15762.05|15682.05|15760.49|15680.49|10
1727121120000|2024-09-23 19:52:00|15762.13|15682.13|15763.47|15683.47|15763.47|15683.47|15762.13|15682.13|8
1727121130000|2024-09-23 19:52:10|15763.49|15683.49|15763.2|15683.2|15763.49|15683.49|15761.4|15681.4|10
1727121140000|2024-09-23 19:52:20|15764.63|15684.63|15764.16|15684.16|15764.73|15684.73|15763.61|15683.61|10
1727121150000|2024-09-23 19:52:30|15764.15|15684.15|15762.89|15682.89|15764.15|15684.15|15762.88|15682.88|8
1727121160000|2024-09-23 19:52:40|15762.63|15682.63|15762.92|15682.92|15763.81|15683.81|15762.51|15682.51|9
1727121170000|2024-09-23 19:52:50|15763.03|15683.03|15762.69|15682.69|15763.19|15683.19|15762.68|15682.68|9
1727121180000|2024-09-23 19:53:00|15762.65|15682.65|15762.02|15682.02|15763.15|15683.15|15762.02|15682.02|8
1727121190000|2024-09-23 19:53:10|15761.99|15681.99|15762.98|15682.98|15763.2|15683.2|15761.77|15681.77|7
1727121200000|2024-09-23 19:53:20|15762.79|15682.79|15762.98|15682.98|15762.99|15682.99|15762.79|15682.79|8
1727121210000|2024-09-23 19:53:30|15763.21|15683.21|15761.34|15681.34|15763.21|15683.21|15761.34|15681.34|8
1727121220000|2024-09-23 19:53:40|15761.61|15681.61|15760.71|15680.71|15761.61|15681.61|15760.71|15680.71|10
1727121230000|2024-09-23 19:53:50|15760.25|15680.25|15759.39|15679.39|15760.25|15680.25|15759.21|15679.21|10
1727121240000|2024-09-23 19:54:00|15759.21|15679.21|15759.2|15679.2|15759.62|15679.62|15759.12|15679.12|10
1727121250000|2024-09-23 19:54:10|15758.73|15678.73|15758.73|15678.73|15758.73|15678.73|15758.42|15678.42|9
1727121260000|2024-09-23 19:54:20|15758.72|15678.72|15754.9|15674.9|15758.72|15678.72|15754.21|15674.21|10
1727121270000|2024-09-23 19:54:30|15754.81|15674.81|15752.56|15672.56|15755.01|15675.01|15752.56|15672.56|7
1727121280000|2024-09-23 19:54:40|15752.48|15672.48|15752.91|15672.91|15753.77|15673.77|15752.48|15672.48|8
1727121290000|2024-09-23 19:54:50|15753.1|15673.1|15752.84|15672.84|15753.1|15673.1|15752.61|15672.61|9
1727121300000|2024-09-23 19:55:00|15752.57|15672.57|15751.18|15671.18|15752.57|15672.57|15750.54|15670.54|10
1727121310000|2024-09-23 19:55:10|15751.02|15671.02|15751.36|15671.36|15751.56|15671.56|15750.7|15670.7|10
1727121320000|2024-09-23 19:55:20|15751.37|15671.37|15751.9|15671.9|15751.9|15671.9|15751.2|15671.2|9
1727121330000|2024-09-23 19:55:30|15751.89|15671.89|15751.24|15671.24|15752.89|15672.89|15751.13|15671.13|10
1727121340000|2024-09-23 19:55:40|15747.98|15667.98|15747.3|15667.3|15748.13|15668.13|15747.3|15667.3|6
1727121350000|2024-09-23 19:55:50|15747.14|15667.14|15747.18|15667.18|15747.28|15667.28|15747.05|15667.05|10
1727121360000|2024-09-23 19:56:00|15747.17|15667.17|15746.26|15666.26|15747.17|15667.17|15746.13|15666.13|10
1727121370000|2024-09-23 19:56:10|15746.25|15666.25|15746.62|15666.62|15746.66|15666.66|15745.8|15665.8|10
1727121380000|2024-09-23 19:56:20|15745.81|15665.81|15746.85|15666.85|15746.98|15666.98|15745.81|15665.81|9
1727121390000|2024-09-23 19:56:30|15746.98|15666.98|15746.04|15666.04|15746.98|15666.98|15746.04|15666.04|9
1727121400000|2024-09-23 19:56:40|15745|15665|15744.49|15664.49|15745|15665|15744|15664|10
1727121410000|2024-09-23 19:56:50|15744.38|15664.38|15744.19|15664.19|15744.42|15664.42|15743.36|15663.36|10
1727121420000|2024-09-23 19:57:00|15743.87|15663.87|15741.65|15661.65|15744.08|15664.08|15741.65|15661.65|10
1727121430000|2024-09-23 19:57:10|15741.64|15661.64|15739.62|15659.62|15742.09|15662.09|15739.62|15659.62|9
1727121440000|2024-09-23 19:57:20|15739.73|15659.73|15740.5|15660.5|15740.73|15660.73|15739.68|15659.68|9
1727121450000|2024-09-23 19:57:30|15740.51|15660.51|15734.15|15654.15|15740.51|15660.51|15734.15|15654.15|9
1727121460000|2024-09-23 19:57:40|15733.95|15653.95|15734.19|15654.19|15734.29|15654.29|15733.3|15653.3|10
1727121470000|2024-09-23 19:57:50|15733.59|15653.59|15735.74|15655.74|15736.01|15656.01|15733.59|15653.59|7
1727121480000|2024-09-23 19:58:00|15735.65|15655.65|15733.59|15653.59|15735.65|15655.65|15733.59|15653.59|9
1727121490000|2024-09-23 19:58:10|15733.36|15653.36|15730.81|15650.81|15733.36|15653.36|15730.81|15650.81|10
1727121500000|2024-09-23 19:58:20|15731.07|15651.07|15730.68|15650.68|15731.07|15651.07|15730.25|15650.25|10
1727121510000|2024-09-23 19:58:30|15730.67|15650.67|15728.65|15648.65|15730.67|15650.67|15728.61|15648.61|10
1727121520000|2024-09-23 19:58:40|15731.05|15651.05|15729.9|15649.9|15731.05|15651.05|15729.9|15649.9|10
1727121530000|2024-09-23 19:58:50|15730.06|15650.06|15731.85|15651.85|15731.85|15651.85|15730.06|15650.06|9
1727121540000|2024-09-23 19:59:00|15731.89|15651.89|15734.1|15654.1|15734.1|15654.1|15731.72|15651.72|10
1727121550000|2024-09-23 19:59:10|15734.06|15654.06|15733.09|15653.09|15734.06|15654.06|15731.92|15651.92|10
1727121560000|2024-09-23 19:59:20|15733.27|15653.27|15736.23|15656.23|15736.23|15656.23|15733.21|15653.21|9
1727121570000|2024-09-23 19:59:30|15736.27|15656.27|15735.56|15655.56|15737.57|15657.57|15735.03|15655.03|10
1727121580000|2024-09-23 19:59:40|15736.72|15656.72|15736.77|15656.77|15736.85|15656.85|15735.21|15655.21|10
1727121590000|2024-09-23 19:59:50|15736.47|15656.47|15736.27|15656.27|15737.98|15657.98|15735.9|15655.9|10
1727121600000|2024-09-23 20:00:00|15736.44|15656.44|15734.35|15654.35|15736.44|15656.44|15734.21|15654.21|9
1727121610000|2024-09-23 20:00:10|15733.08|15653.08|15734.58|15654.58|15735.29|15655.29|15733.08|15653.08|10
1727121620000|2024-09-23 20:00:20|15734.57|15654.57|15734.32|15654.32|15734.57|15654.57|15733.59|15653.59|10
1727121630000|2024-09-23 20:00:30|15734.36|15654.36|15733.28|15653.28|15734.36|15654.36|15733.06|15653.06|7
1727121640000|2024-09-23 20:00:40|15732.62|15652.62|15732.75|15652.75|15733.46|15653.46|15732.2|15652.2|10
1727121650000|2024-09-23 20:00:50|15732.85|15652.85|15733.37|15653.37|15733.37|15653.37|15732.78|15652.78|10
1727121660000|2024-09-23 20:01:00|15733.39|15653.39|15731.54|15651.54|15733.39|15653.39|15731.54|15651.54|5
1727121670000|2024-09-23 20:01:10|15731.52|15651.52|15732.5|15652.5|15732.75|15652.75|15731.22|15651.22|10
1727121680000|2024-09-23 20:01:20|15732.54|15652.54|15733.24|15653.24|15733.89|15653.89|15732.54|15652.54|10
1727121690000|2024-09-23 20:01:30|15733.01|15653.01|15732.73|15652.73|15733.01|15653.01|15732.53|15652.53|9
1727121700000|2024-09-23 20:01:40|15732.69|15652.69|15733.03|15653.03|15733.14|15653.14|15732.53|15652.53|8
1727121710000|2024-09-23 20:01:50|15733.02|15653.02|15732.66|15652.66|15733.02|15653.02|15732.63|15652.63|9
1727121720000|2024-09-23 20:02:00|15732.68|15652.68|15732.09|15652.09|15732.68|15652.68|15730.89|15650.89|9
1727121730000|2024-09-23 20:02:10|15731.98|15651.98|15733.61|15653.61|15733.67|15653.67|15731.98|15651.98|10
1727121740000|2024-09-23 20:02:20|15733.67|15653.67|15734.69|15654.69|15734.75|15654.75|15733.67|15653.67|10
1727121750000|2024-09-23 20:02:30|15734.67|15654.67|15735.89|15655.89|15735.89|15655.89|15734.67|15654.67|9
1727121760000|2024-09-23 20:02:40|15735.93|15655.93|15736.34|15656.34|15736.73|15656.73|15735.93|15655.93|9
1727121770000|2024-09-23 20:02:50|15736.48|15656.48|15737.13|15657.13|15737.31|15657.31|15736.48|15656.48|10
1727121780000|2024-09-23 20:03:00|15737.1|15657.1|15736.29|15656.29|15737.1|15657.1|15736.26|15656.26|8
1727121790000|2024-09-23 20:03:10|15736.72|15656.72|15737.16|15657.16|15737.3|15657.3|15736.72|15656.72|7
1727121800000|2024-09-23 20:03:20|15736.77|15656.77|15737.25|15657.25|15737.36|15657.36|15736.77|15656.77|10
1727121810000|2024-09-23 20:03:30|15736.66|15656.66|15739.44|15659.44|15739.44|15659.44|15736.66|15656.66|10
1727121820000|2024-09-23 20:03:40|15736.83|15656.83|15737.41|15657.41|15737.42|15657.42|15736.65|15656.65|10
1727121830000|2024-09-23 20:03:50|15737.4|15657.4|15736.83|15656.83|15737.52|15657.52|15736.83|15656.83|7
1727121840000|2024-09-23 20:04:00|15737|15657|15736.03|15656.03|15737|15657|15736.03|15656.03|9
1727121850000|2024-09-23 20:04:10|15735.53|15655.53|15737.09|15657.09|15737.09|15657.09|15734.02|15654.02|8
1727121860000|2024-09-23 20:04:20|15737.31|15657.31|15736.93|15656.93|15737.51|15657.51|15736.42|15656.42|10
1727121870000|2024-09-23 20:04:30|15736.94|15656.94|15736.08|15656.08|15736.94|15656.94|15735.84|15655.84|9
1727121880000|2024-09-23 20:04:40|15736.09|15656.09|15734.92|15654.92|15736.1|15656.1|15734.3|15654.3|8
1727121890000|2024-09-23 20:04:50|15734.94|15654.94|15735.25|15655.25|15735.4|15655.4|15734.94|15654.94|8
1727121900000|2024-09-23 20:05:00|15734.78|15654.78|15734.09|15654.09|15734.78|15654.78|15733.8|15653.8|10
1727121910000|2024-09-23 20:05:10|15734.02|15654.02|15734.28|15654.28|15734.29|15654.29|15733.92|15653.92|10
1727121920000|2024-09-23 20:05:20|15734.34|15654.34|15735.07|15655.07|15735.07|15655.07|15734.31|15654.31|8
1727121930000|2024-09-23 20:05:30|15735.29|15655.29|15735.34|15655.34|15735.34|15655.34|15734.59|15654.59|8
1727121940000|2024-09-23 20:05:40|15735.83|15655.83|15736.19|15656.19|15736.2|15656.2|15735.07|15655.07|8
1727121950000|2024-09-23 20:05:50|15736.25|15656.25|15736.39|15656.39|15736.84|15656.84|15736.25|15656.25|6
1727121960000|2024-09-23 20:06:00|15736.38|15656.38|15735.47|15655.47|15736.38|15656.38|15735.47|15655.47|10
1727121970000|2024-09-23 20:06:10|15735.46|15655.46|15736.24|15656.24|15736.81|15656.81|15735.45|15655.45|9
1727121980000|2024-09-23 20:06:20|15736.25|15656.25|15733.95|15653.95|15736.25|15656.25|15733.95|15653.95|8
1727121990000|2024-09-23 20:06:30|15735.03|15655.03|15736.19|15656.19|15736.25|15656.25|15735.03|15655.03|9
1727122000000|2024-09-23 20:06:40|15736.18|15656.18|15738.3|15658.3|15738.31|15658.31|15736.16|15656.16|10
1727122010000|2024-09-23 20:06:50|15738.66|15658.66|15738.88|15658.88|15739.2|15659.2|15738.62|15658.62|10
1727122020000|2024-09-23 20:07:00|15739.12|15659.12|15738.34|15658.34|15739.14|15659.14|15738.34|15658.34|10
1727122030000|2024-09-23 20:07:10|15738.27|15658.27|15739.65|15659.65|15739.81|15659.81|15738.23|15658.23|10
1727122040000|2024-09-23 20:07:20|15739.29|15659.29|15738.48|15658.48|15739.29|15659.29|15738.47|15658.47|4
1727122050000|2024-09-23 20:07:30|15738.71|15658.71|15738.93|15658.93|15739.27|15659.27|15738.71|15658.71|9
1727122060000|2024-09-23 20:07:40|15738.9|15658.9|15734.69|15654.69|15739.69|15659.69|15734.68|15654.68|10
1727122070000|2024-09-23 20:07:50|15734.7|15654.7|15734.39|15654.39|15734.92|15654.92|15734.39|15654.39|10
1727122080000|2024-09-23 20:08:00|15734.4|15654.4|15734.48|15654.48|15734.81|15654.81|15733.43|15653.43|10
1727122090000|2024-09-23 20:08:10|15734.14|15654.14|15734.58|15654.58|15734.58|15654.58|15734.07|15654.07|10
1727122100000|2024-09-23 20:08:20|15735.26|15655.26|15736.2|15656.2|15736.22|15656.22|15735.13|15655.13|8
1727122110000|2024-09-23 20:08:30|15736.18|15656.18|15738.36|15658.36|15738.36|15658.36|15736.18|15656.18|8
1727122120000|2024-09-23 20:08:40|15737.95|15657.95|15739.06|15659.06|15739.55|15659.55|15737.95|15657.95|10
1727122130000|2024-09-23 20:08:50|15739.02|15659.02|15740.95|15660.95|15740.95|15660.95|15739.01|15659.01|10
1727122140000|2024-09-23 20:09:00|15740.97|15660.97|15741.46|15661.46|15741.46|15661.46|15740.97|15660.97|5
1727122150000|2024-09-23 20:09:10|15741.45|15661.45|15742.53|15662.53|15742.54|15662.54|15741.45|15661.45|8
1727122160000|2024-09-23 20:09:20|15742.51|15662.51|15743.3|15663.3|15743.33|15663.33|15742.5|15662.5|9
1727122170000|2024-09-23 20:09:30|15743.28|15663.28|15744.08|15664.08|15744.08|15664.08|15743.28|15663.28|8
1727122180000|2024-09-23 20:09:40|15744.07|15664.07|15746.56|15666.56|15746.56|15666.56|15744.07|15664.07|8
1727122190000|2024-09-23 20:09:50|15746.63|15666.63|15746.73|15666.73|15746.8|15666.8|15746.63|15666.63|8
1727122200000|2024-09-23 20:10:00|15746.74|15666.74|15746.06|15666.06|15746.87|15666.87|15746.06|15666.06|8
1727122210000|2024-09-23 20:10:10|15746.03|15666.03|15747.01|15667.01|15747.04|15667.04|15746|15666|8
1727122220000|2024-09-23 20:10:20|15747.1|15667.1|15748.88|15668.88|15748.88|15668.88|15747.1|15667.1|8
1727122230000|2024-09-23 20:10:30|15748.89|15668.89|15749.45|15669.45|15749.45|15669.45|15748.89|15668.89|8
1727122240000|2024-09-23 20:10:40|15749.46|15669.46|15750.26|15670.26|15750.41|15670.41|15749.46|15669.46|9
1727122250000|2024-09-23 20:10:50|15750.75|15670.75|15751.79|15671.79|15751.79|15671.79|15750.75|15670.75|8
1727122260000|2024-09-23 20:11:00|15751.89|15671.89|15753.39|15673.39|15753.39|15673.39|15751.89|15671.89|10
1727122270000|2024-09-23 20:11:10|15753.43|15673.43|15753.4|15673.4|15753.53|15673.53|15753.4|15673.4|8
1727122280000|2024-09-23 20:11:20|15753.37|15673.37|15753.82|15673.82|15753.82|15673.82|15753.37|15673.37|10
1727122290000|2024-09-23 20:11:30|15753.83|15673.83|15753.19|15673.19|15753.95|15673.95|15753.19|15673.19|10
1727122300000|2024-09-23 20:11:40|15753.33|15673.33|15753.24|15673.24|15753.33|15673.33|15753.18|15673.18|7
1727122310000|2024-09-23 20:11:50|15753.26|15673.26|15753.52|15673.52|15753.52|15673.52|15753.26|15673.26|9
1727122320000|2024-09-23 20:12:00|15752.79|15672.79|15753.9|15673.9|15754.03|15674.03|15752.79|15672.79|10
1727122330000|2024-09-23 20:12:10|15753.97|15673.97|15755.15|15675.15|15755.15|15675.15|15753.97|15673.97|10
1727122340000|2024-09-23 20:12:20|15755.05|15675.05|15754.65|15674.65|15755.15|15675.15|15754.65|15674.65|9
1727122350000|2024-09-23 20:12:30|15755.07|15675.07|15755.63|15675.63|15755.7|15675.7|15754.73|15674.73|10
1727122360000|2024-09-23 20:12:40|15755.58|15675.58|15755.49|15675.49|15755.58|15675.58|15754.34|15674.34|9
1727122370000|2024-09-23 20:12:50|15755.98|15675.98|15756.02|15676.02|15756.36|15676.36|15755.78|15675.78|9
1727122380000|2024-09-23 20:13:00|15756.47|15676.47|15755.68|15675.68|15756.47|15676.47|15755.68|15675.68|8
1727122390000|2024-09-23 20:13:10|15755.54|15675.54|15755.36|15675.36|15755.54|15675.54|15755.36|15675.36|7
1727122400000|2024-09-23 20:13:20|15755.35|15675.35|15755.12|15675.12|15755.43|15675.43|15755.12|15675.12|10
1727122410000|2024-09-23 20:13:30|15755.27|15675.27|15754.05|15674.05|15755.29|15675.29|15754.05|15674.05|10
1727122420000|2024-09-23 20:13:40|15754.06|15674.06|15753.87|15673.87|15754.06|15674.06|15753.87|15673.87|10
1727122430000|2024-09-23 20:13:50|15753.66|15673.66|15754.18|15674.18|15754.18|15674.18|15753.19|15673.19|8
1727122440000|2024-09-23 20:14:00|15754.14|15674.14|15754.29|15674.29|15754.3|15674.3|15754.03|15674.03|9
1727122450000|2024-09-23 20:14:10|15754|15674|15753.99|15673.99|15754.09|15674.09|15753.99|15673.99|8
1727122460000|2024-09-23 20:14:20|15753.96|15673.96|15754.17|15674.17|15754.17|15674.17|15753.92|15673.92|10
1727122470000|2024-09-23 20:14:30|15754.19|15674.19|15754.54|15674.54|15754.54|15674.54|15754.19|15674.19|6
1727122480000|2024-09-23 20:14:40|15754.55|15674.55|15754.87|15674.87|15754.87|15674.87|15754.54|15674.54|9
1727122490000|2024-09-23 20:14:50|15754.86|15674.86|15755.37|15675.37|15755.44|15675.44|15754.86|15674.86|10
1727122500000|2024-09-23 20:15:00|15755.04|15675.04|15753.71|15673.71|15755.29|15675.29|15753.71|15673.71|8
1727122510000|2024-09-23 20:15:10|15753.72|15673.72|15752.12|15672.12|15753.72|15673.72|15752.12|15672.12|10
1727122520000|2024-09-23 20:15:20|15752.11|15672.11|15754.7|15674.7|15754.7|15674.7|15752.11|15672.11|9
1727122530000|2024-09-23 20:15:30|15754.72|15674.72|15755.41|15675.41|15755.41|15675.41|15754.66|15674.66|10
1727122540000|2024-09-23 20:15:40|15756.35|15676.35|15761.67|15681.67|15761.69|15681.69|15756.35|15676.35|10
1727122550000|2024-09-23 20:15:50|15759.64|15679.64|15759.51|15679.51|15759.64|15679.64|15759.46|15679.46|6
1727122560000|2024-09-23 20:16:00|15759.49|15679.49|15759.3|15679.3|15760.59|15680.59|15759.3|15679.3|7
1727122570000|2024-09-23 20:16:10|15760.93|15680.93|15761.26|15681.26|15761.26|15681.26|15760.36|15680.36|9
1727122580000|2024-09-23 20:16:20|15761.12|15681.12|15761.46|15681.46|15761.54|15681.54|15761.12|15681.12|10
1727122590000|2024-09-23 20:16:30|15762.19|15682.19|15762.96|15682.96|15762.96|15682.96|15762.17|15682.17|9
1727122600000|2024-09-23 20:16:40|15762.61|15682.61|15764.16|15684.16|15764.4|15684.4|15762.61|15682.61|10
1727122610000|2024-09-23 20:16:50|15764.19|15684.19|15763.48|15683.48|15764.21|15684.21|15763.46|15683.46|10
1727122620000|2024-09-23 20:17:00|15763.22|15683.22|15763.08|15683.08|15763.51|15683.51|15763.08|15683.08|10
1727122630000|2024-09-23 20:17:10|15763.04|15683.04|15763.85|15683.85|15763.85|15683.85|15763.04|15683.04|9
1727122640000|2024-09-23 20:17:20|15763.91|15683.91|15763.53|15683.53|15764.51|15684.51|15763.47|15683.47|9
1727122650000|2024-09-23 20:17:30|15763.32|15683.32|15763.37|15683.37|15763.37|15683.37|15763.3|15683.3|7
1727122660000|2024-09-23 20:17:40|15763.93|15683.93|15764.43|15684.43|15764.84|15684.84|15763.93|15683.93|10
1727122670000|2024-09-23 20:17:50|15764.68|15684.68|15767.47|15687.47|15767.47|15687.47|15764.68|15684.68|10
1727122680000|2024-09-23 20:18:00|15767.5|15687.5|15769.01|15689.01|15769.02|15689.02|15767.49|15687.49|10
1727122690000|2024-09-23 20:18:10|15769.06|15689.06|15769.95|15689.95|15770.51|15690.51|15768.96|15688.96|10
1727122700000|2024-09-23 20:18:20|15769.87|15689.87|15769.86|15689.86|15770.11|15690.11|15769.86|15689.86|9
1727122710000|2024-09-23 20:18:30|15769.78|15689.78|15768.15|15688.15|15769.82|15689.82|15768.15|15688.15|7
1727122720000|2024-09-23 20:18:40|15768.16|15688.16|15768.32|15688.32|15768.49|15688.49|15768.16|15688.16|9
1727122730000|2024-09-23 20:18:50|15768.29|15688.29|15768.13|15688.13|15768.29|15688.29|15768.13|15688.13|10
1727122740000|2024-09-23 20:19:00|15768.12|15688.12|15767.25|15687.25|15768.12|15688.12|15766.83|15686.83|8
1727122750000|2024-09-23 20:19:10|15768.5|15688.5|15767.84|15687.84|15768.5|15688.5|15767.73|15687.73|10
1727122760000|2024-09-23 20:19:20|15768.27|15688.27|15769.75|15689.75|15769.78|15689.78|15768.25|15688.25|10
1727122770000|2024-09-23 20:19:30|15769.47|15689.47|15769.38|15689.38|15769.52|15689.52|15769.38|15689.38|8
1727122780000|2024-09-23 20:19:40|15769.3|15689.3|15769.17|15689.17|15769.3|15689.3|15769.16|15689.16|6
1727122790000|2024-09-23 20:19:50|15769.2|15689.2|15769.75|15689.75|15769.88|15689.88|15769.2|15689.2|8
1727122800000|2024-09-23 20:20:00|15768.97|15688.97|15768.78|15688.78|15768.97|15688.97|15768.75|15688.75|7
1727122810000|2024-09-23 20:20:10|15767.9|15687.9|15767.26|15687.26|15767.97|15687.97|15767.26|15687.26|9
1727122820000|2024-09-23 20:20:20|15767.45|15687.45|15766.57|15686.57|15767.88|15687.88|15766.57|15686.57|10
1727122830000|2024-09-23 20:20:30|15766.54|15686.54|15766.25|15686.25|15766.64|15686.64|15766.23|15686.23|9
1727122840000|2024-09-23 20:20:40|15766.39|15686.39|15765.73|15685.73|15766.56|15686.56|15765.73|15685.73|10
1727122850000|2024-09-23 20:20:50|15765.38|15685.38|15761.7|15681.7|15765.38|15685.38|15761.7|15681.7|9
1727122860000|2024-09-23 20:21:00|15761.72|15681.72|15759.94|15679.94|15761.72|15681.72|15759.5|15679.5|10
1727122870000|2024-09-23 20:21:10|15759.8|15679.8|15760.02|15680.02|15760.71|15680.71|15759.8|15679.8|10
1727122880000|2024-09-23 20:21:20|15759.93|15679.93|15760.29|15680.29|15760.44|15680.44|15759.82|15679.82|10
1727122890000|2024-09-23 20:21:30|15760.3|15680.3|15759.23|15679.23|15760.33|15680.33|15759.04|15679.04|9
1727122900000|2024-09-23 20:21:40|15758.8|15678.8|15759.09|15679.09|15759.2|15679.2|15758.78|15678.78|6
1727122910000|2024-09-23 20:21:50|15758.94|15678.94|15757.85|15677.85|15759.36|15679.36|15757.7|15677.7|10
1727122920000|2024-09-23 20:22:00|15757.25|15677.25|15756.07|15676.07|15757.25|15677.25|15756.07|15676.07|9
1727122930000|2024-09-23 20:22:10|15755.95|15675.95|15756.35|15676.35|15756.74|15676.74|15755.95|15675.95|9
1727122940000|2024-09-23 20:22:20|15756.25|15676.25|15757.94|15677.94|15757.94|15677.94|15756.19|15676.19|10
1727122950000|2024-09-23 20:22:30|15757.95|15677.95|15758.51|15678.51|15758.51|15678.51|15757.66|15677.66|9
1727122960000|2024-09-23 20:22:40|15759.31|15679.31|15758.54|15678.54|15760.01|15680.01|15758.54|15678.54|10
1727122970000|2024-09-23 20:22:50|15758.78|15678.78|15756.04|15676.04|15758.83|15678.83|15756.04|15676.04|6
1727122980000|2024-09-23 20:23:00|15755.81|15675.81|15755.12|15675.12|15755.83|15675.83|15755.1|15675.1|9
1727122990000|2024-09-23 20:23:10|15755.13|15675.13|15754.35|15674.35|15755.13|15675.13|15754.35|15674.35|10
1727123000000|2024-09-23 20:23:20|15754.11|15674.11|15754.12|15674.12|15754.51|15674.51|15754.08|15674.08|9
1727123010000|2024-09-23 20:23:30|15754.28|15674.28|15752.92|15672.92|15754.28|15674.28|15752.92|15672.92|8
1727123020000|2024-09-23 20:23:40|15752.81|15672.81|15752.18|15672.18|15752.81|15672.81|15752.08|15672.08|9
1727123030000|2024-09-23 20:23:50|15752.2|15672.2|15752.54|15672.54|15752.54|15672.54|15752.01|15672.01|9
1727123040000|2024-09-23 20:24:00|15752.31|15672.31|15752.56|15672.56|15752.58|15672.58|15752.13|15672.13|7
1727123050000|2024-09-23 20:24:10|15752.57|15672.57|15752.36|15672.36|15752.57|15672.57|15752.12|15672.12|10
1727123060000|2024-09-23 20:24:20|15752.23|15672.23|15751.44|15671.44|15752.24|15672.24|15751.11|15671.11|9
1727123070000|2024-09-23 20:24:30|15751.66|15671.66|15750.43|15670.43|15751.75|15671.75|15750.43|15670.43|9
1727123080000|2024-09-23 20:24:40|15750.44|15670.44|15749.39|15669.39|15750.44|15670.44|15749.39|15669.39|5
1727123090000|2024-09-23 20:24:50|15748.84|15668.84|15748.65|15668.65|15748.98|15668.98|15748.65|15668.65|10
1727123100000|2024-09-23 20:25:00|15748.64|15668.64|15748.23|15668.23|15748.64|15668.64|15748.23|15668.23|4
1727123110000|2024-09-23 20:25:10|15748.21|15668.21|15745.63|15665.63|15748.21|15668.21|15745.54|15665.54|10
1727123120000|2024-09-23 20:25:20|15745.61|15665.61|15740.92|15660.92|15745.61|15665.61|15740.76|15660.76|10
1727123130000|2024-09-23 20:25:30|15741.58|15661.58|15740.4|15660.4|15741.94|15661.94|15740.4|15660.4|10
1727123140000|2024-09-23 20:25:40|15740.7|15660.7|15740.5|15660.5|15740.7|15660.7|15740.45|15660.45|8
1727123150000|2024-09-23 20:25:50|15740.52|15660.52|15740.25|15660.25|15740.53|15660.53|15740.25|15660.25|5
1727123160000|2024-09-23 20:26:00|15740.12|15660.12|15740.34|15660.34|15740.34|15660.34|15739.87|15659.87|7
1727123170000|2024-09-23 20:26:10|15740.39|15660.39|15739.38|15659.38|15740.7|15660.7|15739.38|15659.38|9
1727123180000|2024-09-23 20:26:20|15739.33|15659.33|15737.07|15657.07|15739.33|15659.33|15736.9|15656.9|10
1727123190000|2024-09-23 20:26:30|15737.05|15657.05|15737.72|15657.72|15737.72|15657.72|15737.04|15657.04|10
1727123200000|2024-09-23 20:26:40|15737.06|15657.06|15736.74|15656.74|15737.06|15657.06|15736.74|15656.74|9
1727123210000|2024-09-23 20:26:50|15736.73|15656.73|15735.11|15655.11|15736.73|15656.73|15734.61|15654.61|9
1727123220000|2024-09-23 20:27:00|15735.34|15655.34|15735.33|15655.33|15735.71|15655.71|15735.33|15655.33|9
1727123230000|2024-09-23 20:27:10|15735.32|15655.32|15734.63|15654.63|15735.89|15655.89|15734.63|15654.63|8
1727123240000|2024-09-23 20:27:20|15735.27|15655.27|15734.59|15654.59|15735.27|15655.27|15734.12|15654.12|8
1727123250000|2024-09-23 20:27:30|15734.8|15654.8|15734.91|15654.91|15734.91|15654.91|15734.69|15654.69|8
1727123260000|2024-09-23 20:27:40|15734.94|15654.94|15734.98|15654.98|15734.98|15654.98|15734.69|15654.69|7
1727123270000|2024-09-23 20:27:50|15735.32|15655.32|15735.42|15655.42|15735.71|15655.71|15735.21|15655.21|7
1727123280000|2024-09-23 20:28:00|15735.33|15655.33|15735.41|15655.41|15736.04|15656.04|15735.22|15655.22|8
1727123290000|2024-09-23 20:28:10|15735.32|15655.32|15736.96|15656.96|15736.96|15656.96|15735.32|15655.32|9
1727123300000|2024-09-23 20:28:20|15736.86|15656.86|15736.89|15656.89|15737.23|15657.23|15736.5|15656.5|9
1727123310000|2024-09-23 20:28:30|15736.9|15656.9|15739.23|15659.23|15739.23|15659.23|15736.9|15656.9|9
1727123320000|2024-09-23 20:28:40|15738.37|15658.37|15737.11|15657.11|15738.84|15658.84|15737.11|15657.11|9
1727123330000|2024-09-23 20:28:50|15737.1|15657.1|15736.96|15656.96|15737.1|15657.1|15736.95|15656.95|5
1727123340000|2024-09-23 20:29:00|15736.75|15656.75|15737.56|15657.56|15737.87|15657.87|15736.45|15656.45|9
1727123350000|2024-09-23 20:29:10|15737.58|15657.58|15740.37|15660.37|15740.39|15660.39|15737.58|15657.58|8
1727123360000|2024-09-23 20:29:20|15740.62|15660.62|15740.72|15660.72|15740.8|15660.8|15740.37|15660.37|9
1727123370000|2024-09-23 20:29:30|15740.34|15660.34|15739.02|15659.02|15740.49|15660.49|15739.02|15659.02|7
1727123380000|2024-09-23 20:29:40|15739.17|15659.17|15739.02|15659.02|15739.21|15659.21|15739.02|15659.02|7
1727123390000|2024-09-23 20:29:50|15738.97|15658.97|15738.78|15658.78|15738.97|15658.97|15738.78|15658.78|10
1727123400000|2024-09-23 20:30:00|15738.73|15658.73|15738.9|15658.9|15739.19|15659.19|15738.17|15658.17|10
1727123410000|2024-09-23 20:30:10|15738.64|15658.64|15739.7|15659.7|15739.7|15659.7|15738.64|15658.64|9
1727123420000|2024-09-23 20:30:20|15739.88|15659.88|15740.62|15660.62|15741.15|15661.15|15739.88|15659.88|10
1727123430000|2024-09-23 20:30:30|15740.53|15660.53|15741.54|15661.54|15741.54|15661.54|15740.53|15660.53|9
1727123440000|2024-09-23 20:30:40|15741.16|15661.16|15740.61|15660.61|15741.54|15661.54|15740.39|15660.39|10
1727123450000|2024-09-23 20:30:50|15738.94|15658.94|15737.39|15657.39|15738.94|15658.94|15737.39|15657.39|10
1727123460000|2024-09-23 20:31:00|15737.48|15657.48|15737.67|15657.67|15737.67|15657.67|15737.14|15657.14|8
1727123470000|2024-09-23 20:31:10|15737.81|15657.81|15738.28|15658.28|15738.28|15658.28|15737.03|15657.03|10
1727123480000|2024-09-23 20:31:20|15738.12|15658.12|15742.15|15662.15|15742.37|15662.37|15738.12|15658.12|10
1727123490000|2024-09-23 20:31:30|15742.18|15662.18|15743.14|15663.14|15743.14|15663.14|15742.18|15662.18|10
1727123500000|2024-09-23 20:31:40|15743.18|15663.18|15743.25|15663.25|15743.25|15663.25|15743.01|15663.01|8
1727123510000|2024-09-23 20:31:50|15743.15|15663.15|15742.77|15662.77|15743.21|15663.21|15742.77|15662.77|9
1727123520000|2024-09-23 20:32:00|15742.21|15662.21|15743.03|15663.03|15743.03|15663.03|15741.9|15661.9|8
1727123530000|2024-09-23 20:32:10|15743.04|15663.04|15742.57|15662.57|15743.04|15663.04|15742.57|15662.57|4
1727123540000|2024-09-23 20:32:20|15742.46|15662.46|15742.39|15662.39|15742.46|15662.46|15742.34|15662.34|9
1727123550000|2024-09-23 20:32:30|15742.33|15662.33|15742.07|15662.07|15742.36|15662.36|15742.07|15662.07|6
1727123560000|2024-09-23 20:32:40|15742.25|15662.25|15742.88|15662.88|15742.88|15662.88|15742.25|15662.25|10
1727123570000|2024-09-23 20:32:50|15742.57|15662.57|15742.52|15662.52|15742.63|15662.63|15742.49|15662.49|7
1727123580000|2024-09-23 20:33:00|15742.56|15662.56|15741.84|15661.84|15742.61|15662.61|15741.84|15661.84|7
1727123590000|2024-09-23 20:33:10|15740.98|15660.98|15737.96|15657.96|15740.98|15660.98|15737.96|15657.96|10
1727123600000|2024-09-23 20:33:20|15738.01|15658.01|15738.32|15658.32|15738.32|15658.32|15738.01|15658.01|6
1727123610000|2024-09-23 20:33:30|15738.23|15658.23|15739.19|15659.19|15739.19|15659.19|15734.97|15654.97|10
1727123620000|2024-09-23 20:33:40|15739.35|15659.35|15738.76|15658.76|15739.35|15659.35|15738.7|15658.7|10
1727123630000|2024-09-23 20:33:50|15738.79|15658.79|15738.86|15658.86|15739.2|15659.2|15738.66|15658.66|6
1727123640000|2024-09-23 20:34:00|15737.09|15657.09|15736.82|15656.82|15737.09|15657.09|15736.73|15656.73|7
1727123650000|2024-09-23 20:34:10|15736.89|15656.89|15737.28|15657.28|15737.34|15657.34|15736.52|15656.52|8
1727123660000|2024-09-23 20:34:20|15737.31|15657.31|15737.13|15657.13|15737.61|15657.61|15737.04|15657.04|8
1727123670000|2024-09-23 20:34:30|15736.29|15656.29|15734.29|15654.29|15736.33|15656.33|15734.27|15654.27|8
1727123680000|2024-09-23 20:34:40|15736.58|15656.58|15734.38|15654.38|15736.58|15656.58|15734.38|15654.38|9
1727123690000|2024-09-23 20:34:50|15734.3|15654.3|15734.05|15654.05|15734.31|15654.31|15734|15654|9
1727123700000|2024-09-23 20:35:00|15734.07|15654.07|15734.85|15654.85|15735.13|15655.13|15734.07|15654.07|9
1727123710000|2024-09-23 20:35:10|15734.82|15654.82|15733.96|15653.96|15734.82|15654.82|15733.96|15653.96|9
1727123720000|2024-09-23 20:35:20|15734.08|15654.08|15727.98|15647.98|15734.43|15654.43|15727.98|15647.98|10
1727123730000|2024-09-23 20:35:30|15727.79|15647.79|15728.33|15648.33|15728.33|15648.33|15727.79|15647.79|9
1727123740000|2024-09-23 20:35:40|15728.36|15648.36|15728.31|15648.31|15728.36|15648.36|15728.12|15648.12|5
1727123750000|2024-09-23 20:35:50|15728.29|15648.29|15728.59|15648.59|15728.68|15648.68|15728.02|15648.02|10
1727123760000|2024-09-23 20:36:00|15728.23|15648.23|15730|15650|15730.06|15650.06|15728.23|15648.23|8
1727123770000|2024-09-23 20:36:10|15730.81|15650.81|15730.94|15650.94|15731|15651|15730.81|15650.81|8
1727123780000|2024-09-23 20:36:20|15730.88|15650.88|15730.77|15650.77|15731.01|15651.01|15730.77|15650.77|8
1727123790000|2024-09-23 20:36:30|15730.72|15650.72|15732.86|15652.86|15732.86|15652.86|15730.72|15650.72|9
1727123800000|2024-09-23 20:36:40|15732.96|15652.96|15735.95|15655.95|15735.95|15655.95|15732.96|15652.96|10
1727123810000|2024-09-23 20:36:50|15735.93|15655.93|15737.66|15657.66|15737.74|15657.74|15735.93|15655.93|9
1727123820000|2024-09-23 20:37:00|15737.72|15657.72|15737.46|15657.46|15737.72|15657.72|15737.12|15657.12|8
1727123830000|2024-09-23 20:37:10|15737.45|15657.45|15738.59|15658.59|15738.59|15658.59|15737.43|15657.43|8
1727123840000|2024-09-23 20:37:20|15738.65|15658.65|15742.06|15662.06|15742.06|15662.06|15738.65|15658.65|8
1727123850000|2024-09-23 20:37:30|15742.26|15662.26|15742.27|15662.27|15742.28|15662.28|15741.93|15661.93|5
1727123860000|2024-09-23 20:37:40|15742.22|15662.22|15742.69|15662.69|15742.69|15662.69|15742.22|15662.22|8
1727123870000|2024-09-23 20:37:50|15742.7|15662.7|15742.72|15662.72|15743.21|15663.21|15742.7|15662.7|5
1727123880000|2024-09-23 20:38:00|15742.65|15662.65|15743.12|15663.12|15743.12|15663.12|15742.49|15662.49|10
1727123890000|2024-09-23 20:38:10|15743.08|15663.08|15744.46|15664.46|15744.46|15664.46|15743.03|15663.03|9
1727123900000|2024-09-23 20:38:20|15744.48|15664.48|15745.73|15665.73|15745.73|15665.73|15744.34|15664.34|10
1727123910000|2024-09-23 20:38:30|15745.79|15665.79|15745.59|15665.59|15746.07|15666.07|15745.59|15665.59|9
1727123920000|2024-09-23 20:38:40|15745.85|15665.85|15746.48|15666.48|15746.49|15666.49|15745.68|15665.68|6
1727123930000|2024-09-23 20:38:50|15746.47|15666.47|15745.88|15665.88|15746.52|15666.52|15745.88|15665.88|7
1727123940000|2024-09-23 20:39:00|15746.03|15666.03|15746.13|15666.13|15746.29|15666.29|15745.99|15665.99|6
1727123950000|2024-09-23 20:39:10|15746.15|15666.15|15746.4|15666.4|15747.26|15667.26|15746.15|15666.15|10
1727123960000|2024-09-23 20:39:20|15746.24|15666.24|15746.07|15666.07|15746.47|15666.47|15746.07|15666.07|6
1727123970000|2024-09-23 20:39:30|15746.3|15666.3|15747.17|15667.17|15747.17|15667.17|15746.09|15666.09|6
1727123980000|2024-09-23 20:39:40|15747.19|15667.19|15747.46|15667.46|15747.69|15667.69|15747.19|15667.19|9
1727123990000|2024-09-23 20:39:50|15747.5|15667.5|15746.72|15666.72|15747.81|15667.81|15746.68|15666.68|10
1727124000000|2024-09-23 20:40:00|15746.75|15666.75|15746.32|15666.32|15746.76|15666.76|15746.32|15666.32|8
1727124010000|2024-09-23 20:40:10|15746.31|15666.31|15748.12|15668.12|15748.12|15668.12|15745.78|15665.78|9
1727124020000|2024-09-23 20:40:20|15747.78|15667.78|15747.36|15667.36|15747.8|15667.8|15747.23|15667.23|9
1727124030000|2024-09-23 20:40:30|15747.7|15667.7|15746.06|15666.06|15747.7|15667.7|15746.06|15666.06|9
1727124040000|2024-09-23 20:40:40|15745.93|15665.93|15746.24|15666.24|15746.35|15666.35|15745.85|15665.85|10
1727124050000|2024-09-23 20:40:50|15746.51|15666.51|15746.99|15666.99|15747.2|15667.2|15746.51|15666.51|10
1727124060000|2024-09-23 20:41:00|15746.96|15666.96|15746.94|15666.94|15747.25|15667.25|15746.54|15666.54|10
1727124070000|2024-09-23 20:41:10|15747.18|15667.18|15745.85|15665.85|15747.18|15667.18|15745.31|15665.31|10
1727124080000|2024-09-23 20:41:20|15746.51|15666.51|15745.71|15665.71|15746.51|15666.51|15745.63|15665.63|9
1727124090000|2024-09-23 20:41:30|15745.32|15665.32|15744.26|15664.26|15745.38|15665.38|15744.24|15664.24|7
1727124100000|2024-09-23 20:41:40|15744.27|15664.27|15744.78|15664.78|15745.02|15665.02|15744.18|15664.18|8
1727124110000|2024-09-23 20:41:50|15745|15665|15745.14|15665.14|15745.37|15665.37|15745|15665|9
1727124120000|2024-09-23 20:42:00|15745|15665|15745.29|15665.29|15745.29|15665.29|15744.24|15664.24|7
1727124130000|2024-09-23 20:42:10|15745.27|15665.27|15745.3|15665.3|15745.53|15665.53|15745.06|15665.06|8
1727124140000|2024-09-23 20:42:20|15744.8|15664.8|15745.01|15665.01|15745.3|15665.3|15744.8|15664.8|8
1727124150000|2024-09-23 20:42:30|15744.84|15664.84|15744.66|15664.66|15744.86|15664.86|15744.66|15664.66|9
1727124160000|2024-09-23 20:42:40|15744.88|15664.88|15742.7|15662.7|15745.02|15665.02|15742.7|15662.7|9
1727124170000|2024-09-23 20:42:50|15742.69|15662.69|15742.16|15662.16|15742.69|15662.69|15742.1|15662.1|8
1727124180000|2024-09-23 20:43:00|15742.15|15662.15|15741.98|15661.98|15742.15|15662.15|15741.68|15661.68|8
1727124190000|2024-09-23 20:43:10|15741.78|15661.78|15741.77|15661.77|15741.78|15661.78|15741.47|15661.47|9
1727124200000|2024-09-23 20:43:20|15741.8|15661.8|15742.41|15662.41|15742.44|15662.44|15741.8|15661.8|8
1727124210000|2024-09-23 20:43:30|15742.4|15662.4|15741.75|15661.75|15742.52|15662.52|15741.75|15661.75|9
1727124220000|2024-09-23 20:43:40|15741.96|15661.96|15741.71|15661.71|15741.96|15661.96|15741.49|15661.49|8
1727124230000|2024-09-23 20:43:50|15741.72|15661.72|15741.51|15661.51|15741.73|15661.73|15741.43|15661.43|7
1727124240000|2024-09-23 20:44:00|15741.48|15661.48|15743.94|15663.94|15743.94|15663.94|15741.48|15661.48|10
1727124250000|2024-09-23 20:44:10|15743.81|15663.81|15743.53|15663.53|15744.02|15664.02|15743.53|15663.53|7
1727124260000|2024-09-23 20:44:20|15743.17|15663.17|15743.39|15663.39|15743.83|15663.83|15743.17|15663.17|8
1727124270000|2024-09-23 20:44:30|15743.74|15663.74|15743.88|15663.88|15744.28|15664.28|15743.74|15663.74|9
1727124280000|2024-09-23 20:44:40|15744.12|15664.12|15743.43|15663.43|15744.28|15664.28|15743.42|15663.42|9
1727124290000|2024-09-23 20:44:50|15743.48|15663.48|15743.47|15663.47|15743.49|15663.49|15743.41|15663.41|6
1727124300000|2024-09-23 20:45:00|15744.14|15664.14|15742.88|15662.88|15744.26|15664.26|15742.88|15662.88|9
1727124310000|2024-09-23 20:45:10|15742.89|15662.89|15743.72|15663.72|15743.72|15663.72|15742.79|15662.79|8
1727124320000|2024-09-23 20:45:20|15743.71|15663.71|15744.46|15664.46|15744.48|15664.48|15743.69|15663.69|10
1727124330000|2024-09-23 20:45:30|15744.99|15664.99|15743.92|15663.92|15745|15665|15743.92|15663.92|7
1727124340000|2024-09-23 20:45:40|15743.78|15663.78|15743.24|15663.24|15744.29|15664.29|15743.24|15663.24|10
1727124350000|2024-09-23 20:45:50|15743.29|15663.29|15743.76|15663.76|15743.76|15663.76|15742.92|15662.92|10
1727124360000|2024-09-23 20:46:00|15743.49|15663.49|15744.11|15664.11|15744.11|15664.11|15743.49|15663.49|9
1727124370000|2024-09-23 20:46:10|15744.1|15664.1|15744.28|15664.28|15744.28|15664.28|15744.1|15664.1|5
1727124380000|2024-09-23 20:46:20|15744.04|15664.04|15744.26|15664.26|15744.32|15664.32|15744.04|15664.04|10
1727124390000|2024-09-23 20:46:30|15744.81|15664.81|15745.7|15665.7|15745.7|15665.7|15744.81|15664.81|10
1727124400000|2024-09-23 20:46:40|15745.71|15665.71|15746.3|15666.3|15746.3|15666.3|15745.7|15665.7|5
1727124410000|2024-09-23 20:46:50|15747.83|15667.83|15749.7|15669.7|15749.77|15669.77|15747.83|15667.83|10
1727124420000|2024-09-23 20:47:00|15749.53|15669.53|15749.09|15669.09|15749.8|15669.8|15748.81|15668.81|9
1727124430000|2024-09-23 20:47:10|15749.12|15669.12|15750.59|15670.59|15750.59|15670.59|15748.55|15668.55|8
1727124440000|2024-09-23 20:47:20|15750.81|15670.81|15751.77|15671.77|15752.31|15672.31|15750.81|15670.81|9
1727124450000|2024-09-23 20:47:30|15751.93|15671.93|15749.71|15669.71|15752.02|15672.02|15749.71|15669.71|10
1727124460000|2024-09-23 20:47:40|15750.24|15670.24|15750.13|15670.13|15750.48|15670.48|15750.02|15670.02|9
1727124470000|2024-09-23 20:47:50|15750.11|15670.11|15749.81|15669.81|15750.3|15670.3|15749.56|15669.56|10
1727124480000|2024-09-23 20:48:00|15749.77|15669.77|15750.33|15670.33|15750.39|15670.39|15749.7|15669.7|7
1727124490000|2024-09-23 20:48:10|15750.38|15670.38|15750.51|15670.51|15751.56|15671.56|15750.11|15670.11|9
1727124500000|2024-09-23 20:48:20|15750.2|15670.2|15749.22|15669.22|15750.2|15670.2|15749.22|15669.22|7
1727124510000|2024-09-23 20:48:30|15749.32|15669.32|15749.21|15669.21|15750.73|15670.73|15749.21|15669.21|10
1727124520000|2024-09-23 20:48:40|15749.16|15669.16|15749.77|15669.77|15750.22|15670.22|15749.16|15669.16|9
1727124530000|2024-09-23 20:48:50|15749.74|15669.74|15749.16|15669.16|15749.74|15669.74|15748.82|15668.82|7
1727124540000|2024-09-23 20:49:00|15749.05|15669.05|15749.08|15669.08|15749.54|15669.54|15749.05|15669.05|9
1727124550000|2024-09-23 20:49:10|15749.07|15669.07|15749.57|15669.57|15749.57|15669.57|15749.07|15669.07|9
1727124560000|2024-09-23 20:49:20|15749.59|15669.59|15750.26|15670.26|15750.41|15670.41|15749.59|15669.59|5
1727124570000|2024-09-23 20:49:30|15750.42|15670.42|15752.44|15672.44|15752.48|15672.48|15750.41|15670.41|9
1727124580000|2024-09-23 20:49:40|15752.47|15672.47|15752.95|15672.95|15752.95|15672.95|15752.47|15672.47|7
1727124590000|2024-09-23 20:49:50|15753.07|15673.07|15753.87|15673.87|15753.87|15673.87|15753.07|15673.07|10
1727124600000|2024-09-23 20:50:00|15755.41|15675.41|15755.65|15675.65|15755.65|15675.65|15755.16|15675.16|10
1727124610000|2024-09-23 20:50:10|15755.69|15675.69|15756.89|15676.89|15757.26|15677.26|15755.69|15675.69|10
1727124620000|2024-09-23 20:50:20|15756.93|15676.93|15756.11|15676.11|15756.93|15676.93|15756.07|15676.07|9
1727124630000|2024-09-23 20:50:30|15756.26|15676.26|15756.62|15676.62|15756.67|15676.67|15756.26|15676.26|9
1727124640000|2024-09-23 20:50:40|15756.66|15676.66|15757.32|15677.32|15757.67|15677.67|15756.66|15676.66|9
1727124650000|2024-09-23 20:50:50|15756.89|15676.89|15756.17|15676.17|15756.89|15676.89|15756.17|15676.17|10
1727124660000|2024-09-23 20:51:00|15756.16|15676.16|15755.09|15675.09|15756.16|15676.16|15754.53|15674.53|9
1727124670000|2024-09-23 20:51:10|15755.07|15675.07|15755.65|15675.65|15755.65|15675.65|15754.98|15674.98|9
1727124680000|2024-09-23 20:51:20|15755.42|15675.42|15755.63|15675.63|15755.8|15675.8|15754.88|15674.88|8
1727124690000|2024-09-23 20:51:30|15755.64|15675.64|15755.41|15675.41|15755.64|15675.64|15755.16|15675.16|8
1727124700000|2024-09-23 20:51:40|15755.37|15675.37|15755.12|15675.12|15755.37|15675.37|15755.09|15675.09|7
1727124710000|2024-09-23 20:51:50|15755.11|15675.11|15754.98|15674.98|15755.29|15675.29|15754.98|15674.98|6
1727124720000|2024-09-23 20:52:00|15754.96|15674.96|15755.53|15675.53|15755.53|15675.53|15754.89|15674.89|8
1727124730000|2024-09-23 20:52:10|15756.42|15676.42|15756.91|15676.91|15756.91|15676.91|15755.96|15675.96|9
1727124740000|2024-09-23 20:52:20|15757|15677|15756.86|15676.86|15757.09|15677.09|15756.74|15676.74|7
1727124750000|2024-09-23 20:52:30|15756.94|15676.94|15756.46|15676.46|15757.17|15677.17|15756.3|15676.3|9
1727124760000|2024-09-23 20:52:40|15756.32|15676.32|15756.41|15676.41|15756.49|15676.49|15756.16|15676.16|9
1727124770000|2024-09-23 20:52:50|15756.11|15676.11|15755.3|15675.3|15756.11|15676.11|15754.95|15674.95|8
1727124780000|2024-09-23 20:53:00|15755.54|15675.54|15755.66|15675.66|15755.76|15675.76|15755.22|15675.22|9
1727124790000|2024-09-23 20:53:10|15755.63|15675.63|15755.26|15675.26|15755.66|15675.66|15755.26|15675.26|5
1727124800000|2024-09-23 20:53:20|15755.12|15675.12|15754.08|15674.08|15755.12|15675.12|15753.71|15673.71|8
1727124810000|2024-09-23 20:53:30|15753.59|15673.59|15754.34|15674.34|15754.34|15674.34|15753.59|15673.59|9
1727124820000|2024-09-23 20:53:40|15754.05|15674.05|15754.22|15674.22|15754.74|15674.74|15754.05|15674.05|9
1727124830000|2024-09-23 20:53:50|15754.17|15674.17|15753.19|15673.19|15754.31|15674.31|15753.19|15673.19|8
1727124840000|2024-09-23 20:54:00|15753.08|15673.08|15758.75|15678.75|15758.75|15678.75|15752.92|15672.92|10
1727124850000|2024-09-23 20:54:10|15758.76|15678.76|15758.55|15678.55|15758.76|15678.76|15758.55|15678.55|7
1727124860000|2024-09-23 20:54:20|15758.66|15678.66|15757.8|15677.8|15758.66|15678.66|15757.77|15677.77|9
1727124870000|2024-09-23 20:54:30|15757.82|15677.82|15758.46|15678.46|15758.51|15678.51|15757.75|15677.75|9
1727124880000|2024-09-23 20:54:40|15758.44|15678.44|15758.47|15678.47|15759.33|15679.33|15757.98|15677.98|9
1727124890000|2024-09-23 20:54:50|15758.95|15678.95|15758.45|15678.45|15758.95|15678.95|15758.45|15678.45|8
1727124900000|2024-09-23 20:55:00|15758.44|15678.44|15759.16|15679.16|15759.74|15679.74|15758.39|15678.39|7
1727124910000|2024-09-23 20:55:10|15760.08|15680.08|15759.53|15679.53|15760.08|15680.08|15759.47|15679.47|8
1727124920000|2024-09-23 20:55:20|15759.61|15679.61|15759.31|15679.31|15759.61|15679.61|15759.1|15679.1|6
1727124930000|2024-09-23 20:55:30|15759.08|15679.08|15754.63|15674.63|15759.08|15679.08|15754.62|15674.62|9
1727124940000|2024-09-23 20:55:40|15755.26|15675.26|15754.84|15674.84|15755.27|15675.27|15754.84|15674.84|7
1727124950000|2024-09-23 20:55:50|15754.51|15674.51|15754.68|15674.68|15754.77|15674.77|15754.48|15674.48|7
1727124960000|2024-09-23 20:56:00|15754.59|15674.59|15753.62|15673.62|15754.6|15674.6|15753.42|15673.42|10
1727124970000|2024-09-23 20:56:10|15753.61|15673.61|15752.09|15672.09|15753.61|15673.61|15751.92|15671.92|9
1727124980000|2024-09-23 20:56:20|15752.03|15672.03|15751.11|15671.11|15752.03|15672.03|15751.11|15671.11|8
1727124990000|2024-09-23 20:56:30|15750.34|15670.34|15749.77|15669.77|15750.34|15670.34|15749.48|15669.48|8
1727125000000|2024-09-23 20:56:40|15749.76|15669.76|15749.94|15669.94|15750.47|15670.47|15749.76|15669.76|9
1727125010000|2024-09-23 20:56:50|15750.33|15670.33|15751.47|15671.47|15751.54|15671.54|15750.31|15670.31|10
1727125020000|2024-09-23 20:57:00|15751.48|15671.48|15751.29|15671.29|15751.69|15671.69|15751.25|15671.25|10
1727125030000|2024-09-23 20:57:10|15751.01|15671.01|15751.03|15671.03|15751.03|15671.03|15750.99|15670.99|6
1727125040000|2024-09-23 20:57:20|15750.61|15670.61|15749.05|15669.05|15751.04|15671.04|15748.94|15668.94|7
1727125050000|2024-09-23 20:57:30|15748.56|15668.56|15748.78|15668.78|15749.55|15669.55|15748.5|15668.5|10
1727125060000|2024-09-23 20:57:40|15749.13|15669.13|15748.57|15668.57|15749.13|15669.13|15748.35|15668.35|10
1727125070000|2024-09-23 20:57:50|15748.72|15668.72|15746.46|15666.46|15748.72|15668.72|15746.46|15666.46|9
1727125080000|2024-09-23 20:58:00|15746.38|15666.38|15745.56|15665.56|15746.38|15666.38|15745.42|15665.42|10
1727125090000|2024-09-23 20:58:10|15744.31|15664.31|15741.63|15661.63|15744.31|15664.31|15741.63|15661.63|8
1727125100000|2024-09-23 20:58:20|15741.81|15661.81|15740.31|15660.31|15742.06|15662.06|15740.3|15660.3|10
1727125110000|2024-09-23 20:58:30|15740.09|15660.09|15738.35|15658.35|15740.12|15660.12|15738.35|15658.35|9
1727125120000|2024-09-23 20:58:40|15738.38|15658.38|15737.31|15657.31|15738.54|15658.54|15737.05|15657.05|10
1727125130000|2024-09-23 20:58:50|15737.49|15657.49|15737.16|15657.16|15738.16|15658.16|15737.16|15657.16|10
1727125140000|2024-09-23 20:59:00|15737.23|15657.23|15737.9|15657.9|15738.06|15658.06|15737.23|15657.23|9
1727125150000|2024-09-23 20:59:10|15737.82|15657.82|15735|15655|15738.59|15658.59|15735|15655|10
1727125160000|2024-09-23 20:59:20|15734.62|15654.62|15733.65|15653.65|15734.87|15654.87|15733.65|15653.65|8
1727125170000|2024-09-23 20:59:30|15733.66|15653.66|15733.96|15653.96|15734.74|15654.74|15733.65|15653.65|7
1727125180000|2024-09-23 20:59:40|15734.33|15654.33|15734.22|15654.22|15734.43|15654.43|15733.61|15653.61|7
1727125190000|2024-09-23 20:59:50|15734.23|15654.23|15733.01|15653.01|15734.23|15654.23|15732.9|15652.9|8
1727125200000|2024-09-23 21:00:00|15733.26|15653.26|15733.44|15653.44|15733.97|15653.97|15733.26|15653.26|9
1727125210000|2024-09-23 21:00:10|15734.05|15654.05|15734.18|15654.18|15734.34|15654.34|15734.03|15654.03|9
1727125220000|2024-09-23 21:00:20|15734.41|15654.41|15734.87|15654.87|15735.05|15655.05|15734.27|15654.27|10
1727125230000|2024-09-23 21:00:30|15734.73|15654.73|15734.85|15654.85|15735.14|15655.14|15734.52|15654.52|10
1727125240000|2024-09-23 21:00:40|15734.68|15654.68|15733.98|15653.98|15734.68|15654.68|15733.84|15653.84|7
1727125250000|2024-09-23 21:00:50|15734.11|15654.11|15733.5|15653.5|15734.46|15654.46|15733.15|15653.15|10
1727125260000|2024-09-23 21:01:00|15733.08|15653.08|15733.5|15653.5|15733.5|15653.5|15732.99|15652.99|9
1727125270000|2024-09-23 21:01:10|15733.13|15653.13|15732.56|15652.56|15733.99|15653.99|15732.5|15652.5|10
1727125280000|2024-09-23 21:01:20|15732.57|15652.57|15732.49|15652.49|15732.9|15652.9|15732.46|15652.46|9
1727125290000|2024-09-23 21:01:30|15733.7|15653.7|15733.44|15653.44|15733.7|15653.7|15733.11|15653.11|9
1727125300000|2024-09-23 21:01:40|15733.89|15653.89|15732.79|15652.79|15733.89|15653.89|15732.55|15652.55|10
1727125310000|2024-09-23 21:01:50|15733.43|15653.43|15733.1|15653.1|15733.61|15653.61|15732.5|15652.5|9
1727125320000|2024-09-23 21:02:00|15733.11|15653.11|15733.3|15653.3|15733.3|15653.3|15733.08|15653.08|7
1727125330000|2024-09-23 21:02:10|15733.84|15653.84|15733.85|15653.85|15733.85|15653.85|15733.31|15653.31|6
1727125340000|2024-09-23 21:02:20|15733.4|15653.4|15734.37|15654.37|15734.42|15654.42|15733.4|15653.4|7
1727125350000|2024-09-23 21:02:30|15733.89|15653.89|15733.75|15653.75|15734.04|15654.04|15733.67|15653.67|9
1727125360000|2024-09-23 21:02:40|15733.89|15653.89|15734.01|15654.01|15734.01|15654.01|15733.89|15653.89|9
1727125370000|2024-09-23 21:02:50|15734.1|15654.1|15731.64|15651.64|15734.1|15654.1|15731.64|15651.64|9
1727125380000|2024-09-23 21:03:00|15731.5|15651.5|15731.06|15651.06|15731.74|15651.74|15731.06|15651.06|10
1727125390000|2024-09-23 21:03:10|15731.05|15651.05|15730.62|15650.62|15731.05|15651.05|15730.61|15650.61|9
1727125400000|2024-09-23 21:03:20|15730.63|15650.63|15730.3|15650.3|15730.63|15650.63|15730.3|15650.3|8
1727125410000|2024-09-23 21:03:30|15730.04|15650.04|15728.9|15648.9|15730.04|15650.04|15728.9|15648.9|10
1727125420000|2024-09-23 21:03:40|15728.91|15648.91|15729.17|15649.17|15729.29|15649.29|15728.52|15648.52|9
1727125430000|2024-09-23 21:03:50|15729.16|15649.16|15728.92|15648.92|15729.16|15649.16|15728.67|15648.67|6
1727125440000|2024-09-23 21:04:00|15729.15|15649.15|15729.21|15649.21|15729.66|15649.66|15729.15|15649.15|8
1727125450000|2024-09-23 21:04:10|15729.2|15649.2|15729.13|15649.13|15729.21|15649.21|15728.85|15648.85|8
1727125460000|2024-09-23 21:04:20|15729.16|15649.16|15729.83|15649.83|15729.89|15649.89|15729.08|15649.08|7
1727125470000|2024-09-23 21:04:30|15729.82|15649.82|15730.19|15650.19|15730.3|15650.3|15729.82|15649.82|8
1727125480000|2024-09-23 21:04:40|15730.33|15650.33|15730.52|15650.52|15731.36|15651.36|15730.33|15650.33|7
1727125490000|2024-09-23 21:04:50|15730.51|15650.51|15731.49|15651.49|15731.49|15651.49|15730.51|15650.51|7
1727125500000|2024-09-23 21:05:00|15730.92|15650.92|15731.15|15651.15|15731.16|15651.16|15730.92|15650.92|8
1727125510000|2024-09-23 21:05:10|15731.16|15651.16|15731.95|15651.95|15731.95|15651.95|15731.05|15651.05|8
1727125520000|2024-09-23 21:05:20|15731.99|15651.99|15732.57|15652.57|15733.02|15653.02|15731.84|15651.84|10
1727125530000|2024-09-23 21:05:30|15733.19|15653.19|15732.99|15652.99|15733.19|15653.19|15732.86|15652.86|10
1727125540000|2024-09-23 21:05:40|15733.02|15653.02|15733.03|15653.03|15733.05|15653.05|15732.92|15652.92|7
1727125550000|2024-09-23 21:05:50|15733.23|15653.23|15733.31|15653.31|15733.31|15653.31|15733.23|15653.23|8
1727125560000|2024-09-23 21:06:00|15733.36|15653.36|15732.27|15652.27|15733.4|15653.4|15732.2|15652.2|8
1727125570000|2024-09-23 21:06:10|15732.24|15652.24|15731.47|15651.47|15732.24|15652.24|15731.47|15651.47|9
1727125580000|2024-09-23 21:06:20|15731.42|15651.42|15732.18|15652.18|15732.18|15652.18|15731.42|15651.42|10
1727125590000|2024-09-23 21:06:30|15732.19|15652.19|15731.74|15651.74|15732.25|15652.25|15731.74|15651.74|10
1727125600000|2024-09-23 21:06:40|15731.72|15651.72|15732.03|15652.03|15732.03|15652.03|15731.7|15651.7|7
1727125610000|2024-09-23 21:06:50|15732.79|15652.79|15734.1|15654.1|15734.1|15654.1|15732.79|15652.79|10
1727125620000|2024-09-23 21:07:00|15734.11|15654.11|15734.33|15654.33|15734.33|15654.33|15734.02|15654.02|10
1727125630000|2024-09-23 21:07:10|15734.34|15654.34|15735.15|15655.15|15735.26|15655.26|15734.34|15654.34|8
1727125640000|2024-09-23 21:07:20|15734.98|15654.98|15733.45|15653.45|15734.98|15654.98|15733.45|15653.45|7
1727125650000|2024-09-23 21:07:30|15733.01|15653.01|15733.16|15653.16|15733.16|15653.16|15732.9|15652.9|6
1727125660000|2024-09-23 21:07:40|15732.82|15652.82|15733.72|15653.72|15733.75|15653.75|15732.82|15652.82|9
1727125670000|2024-09-23 21:07:50|15733.58|15653.58|15732.88|15652.88|15733.58|15653.58|15732.48|15652.48|10
1727125680000|2024-09-23 21:08:00|15732.83|15652.83|15731.41|15651.41|15732.83|15652.83|15731.41|15651.41|10
1727125690000|2024-09-23 21:08:10|15731.33|15651.33|15731.05|15651.05|15731.33|15651.33|15730.08|15650.08|7
1727125700000|2024-09-23 21:08:20|15731.04|15651.04|15730.84|15650.84|15731.04|15651.04|15730.7|15650.7|8
1727125710000|2024-09-23 21:08:30|15730.86|15650.86|15730.4|15650.4|15730.86|15650.86|15730.38|15650.38|8
1727125720000|2024-09-23 21:08:40|15730.39|15650.39|15730.82|15650.82|15731.16|15651.16|15730.39|15650.39|4
1727125730000|2024-09-23 21:08:50|15731.02|15651.02|15730.88|15650.88|15731.02|15651.02|15730.59|15650.59|7
1727125740000|2024-09-23 21:09:00|15730.67|15650.67|15730.41|15650.41|15730.67|15650.67|15730.41|15650.41|5
1727125750000|2024-09-23 21:09:10|15730.54|15650.54|15731|15651|15731.02|15651.02|15730.53|15650.53|8
1727125760000|2024-09-23 21:09:20|15731.04|15651.04|15728.66|15648.66|15731.09|15651.09|15728.65|15648.65|9
1727125770000|2024-09-23 21:09:30|15729.5|15649.5|15729.53|15649.53|15729.75|15649.75|15728.86|15648.86|8
1727125780000|2024-09-23 21:09:40|15729.84|15649.84|15729.63|15649.63|15730.11|15650.11|15729.63|15649.63|10
1727125790000|2024-09-23 21:09:50|15729.96|15649.96|15728.91|15648.91|15730.03|15650.03|15728.91|15648.91|10
1727125800000|2024-09-23 21:10:00|15728.74|15648.74|15728.85|15648.85|15728.93|15648.93|15728.74|15648.74|4
1727125810000|2024-09-23 21:10:10|15728.81|15648.81|15728.66|15648.66|15728.81|15648.81|15728.62|15648.62|8
1727125820000|2024-09-23 21:10:20|15728.91|15648.91|15729.81|15649.81|15730.03|15650.03|15728.91|15648.91|9
1727125830000|2024-09-23 21:10:30|15729.86|15649.86|15730.23|15650.23|15730.23|15650.23|15729.86|15649.86|10
1727125840000|2024-09-23 21:10:40|15730.78|15650.78|15732.54|15652.54|15732.54|15652.54|15730.47|15650.47|10
1727125850000|2024-09-23 21:10:50|15733.51|15653.51|15734.81|15654.81|15734.9|15654.9|15733.02|15653.02|9
1727125860000|2024-09-23 21:11:00|15734.8|15654.8|15735.27|15655.27|15735.27|15655.27|15734.79|15654.79|6
1727125870000|2024-09-23 21:11:10|15735.25|15655.25|15734.84|15654.84|15735.27|15655.27|15734.83|15654.83|8
1727125880000|2024-09-23 21:11:20|15735.03|15655.03|15734.91|15654.91|15735.05|15655.05|15734.91|15654.91|8
1727125890000|2024-09-23 21:11:30|15734.74|15654.74|15734.45|15654.45|15734.95|15654.95|15734.45|15654.45|6
1727125900000|2024-09-23 21:11:40|15734.4|15654.4|15734.59|15654.59|15734.59|15654.59|15734.32|15654.32|9
1727125910000|2024-09-23 21:11:50|15734.58|15654.58|15734.78|15654.78|15734.78|15654.78|15734.49|15654.49|9
1727125920000|2024-09-23 21:12:00|15734.79|15654.79|15734.96|15654.96|15734.96|15654.96|15734.79|15654.79|8
1727125930000|2024-09-23 21:12:10|15734.97|15654.97|15734.78|15654.78|15734.97|15654.97|15734.78|15654.78|7
1727125940000|2024-09-23 21:12:20|15735.17|15655.17|15734.7|15654.7|15735.17|15655.17|15734.69|15654.69|5
1727125950000|2024-09-23 21:12:30|15734.67|15654.67|15734.64|15654.64|15734.67|15654.67|15734.63|15654.63|4
1727125960000|2024-09-23 21:12:40|15734.63|15654.63|15734.38|15654.38|15734.7|15654.7|15734.38|15654.38|10
1727125970000|2024-09-23 21:12:50|15734.36|15654.36|15734.42|15654.42|15734.42|15654.42|15734.34|15654.34|6
1727125980000|2024-09-23 21:13:00|15734.43|15654.43|15733.51|15653.51|15734.6|15654.6|15733.31|15653.31|7
1727125990000|2024-09-23 21:13:10|15733.55|15653.55|15733.56|15653.56|15733.6|15653.6|15733.55|15653.55|8
1727126000000|2024-09-23 21:13:20|15733.55|15653.55|15733.63|15653.63|15734.36|15654.36|15733.55|15653.55|8
1727126010000|2024-09-23 21:13:30|15734.2|15654.2|15734.57|15654.57|15734.57|15654.57|15734.13|15654.13|7
1727126020000|2024-09-23 21:13:40|15734.59|15654.59|15735.13|15655.13|15735.3|15655.3|15734.54|15654.54|7
1727126030000|2024-09-23 21:13:50|15735.21|15655.21|15735.19|15655.19|15735.37|15655.37|15735.19|15655.19|8
1727126040000|2024-09-23 21:14:00|15735.29|15655.29|15735.83|15655.83|15735.83|15655.83|15735.29|15655.29|10
1727126050000|2024-09-23 21:14:10|15735.85|15655.85|15735.32|15655.32|15736.27|15656.27|15735.31|15655.31|10
1727126060000|2024-09-23 21:14:20|15735.43|15655.43|15735.79|15655.79|15735.8|15655.8|15735.37|15655.37|8
1727126070000|2024-09-23 21:14:30|15735.71|15655.71|15735.59|15655.59|15735.71|15655.71|15735.59|15655.59|8
1727126080000|2024-09-23 21:14:40|15735.17|15655.17|15734.22|15654.22|15735.17|15655.17|15734.21|15654.21|9
1727126090000|2024-09-23 21:14:50|15734.24|15654.24|15734.74|15654.74|15734.82|15654.82|15734.23|15654.23|8
1727126100000|2024-09-23 21:15:00|15734.8|15654.8|15732.23|15652.23|15734.82|15654.82|15732.23|15652.23|8
1727126110000|2024-09-23 21:15:10|15732.11|15652.11|15732.28|15652.28|15732.28|15652.28|15731.34|15651.34|9
1727126120000|2024-09-23 21:15:20|15732.47|15652.47|15729.49|15649.49|15732.47|15652.47|15729.3|15649.3|9
1727126130000|2024-09-23 21:15:30|15729.13|15649.13|15728.37|15648.37|15729.13|15649.13|15728.26|15648.26|9
1727126140000|2024-09-23 21:15:40|15728.36|15648.36|15728.53|15648.53|15728.56|15648.56|15728.36|15648.36|5
1727126150000|2024-09-23 21:15:50|15728.31|15648.31|15728.51|15648.51|15728.53|15648.53|15728.31|15648.31|4
1727126160000|2024-09-23 21:16:00|15728.5|15648.5|15728.82|15648.82|15729.16|15649.16|15728|15648|9
1727126170000|2024-09-23 21:16:10|15727.81|15647.81|15727.79|15647.79|15727.81|15647.81|15727.31|15647.31|8
1727126180000|2024-09-23 21:16:20|15727.74|15647.74|15727.96|15647.96|15728.05|15648.05|15727.74|15647.74|9
1727126190000|2024-09-23 21:16:30|15728.25|15648.25|15727.45|15647.45|15728.25|15648.25|15727.38|15647.38|8
1727126200000|2024-09-23 21:16:40|15727.49|15647.49|15727.53|15647.53|15727.64|15647.64|15727.49|15647.49|8
1727126210000|2024-09-23 21:16:50|15727.56|15647.56|15728.19|15648.19|15728.2|15648.2|15727.56|15647.56|6
1727126220000|2024-09-23 21:17:00|15727.85|15647.85|15727.88|15647.88|15727.97|15647.97|15727.77|15647.77|6
1727126230000|2024-09-23 21:17:10|15727.69|15647.69|15727.65|15647.65|15727.87|15647.87|15727.65|15647.65|8
1727126240000|2024-09-23 21:17:20|15727.66|15647.66|15727.69|15647.69|15727.69|15647.69|15727.64|15647.64|4
1727126250000|2024-09-23 21:17:30|15727.27|15647.27|15727.25|15647.25|15727.48|15647.48|15727.25|15647.25|6
1727126260000|2024-09-23 21:17:40|15727.28|15647.28|15727.33|15647.33|15727.66|15647.66|15727.19|15647.19|6
1727126270000|2024-09-23 21:17:50|15727.34|15647.34|15721.87|15641.87|15727.37|15647.37|15721.87|15641.87|10
1727126280000|2024-09-23 21:18:00|15706.88|15626.88|15701.2|15621.2|15706.88|15626.88|15700.72|15620.72|9
1727126290000|2024-09-23 21:18:10|15698.12|15618.12|15696.89|15616.89|15698.88|15618.88|15696.63|15616.63|10
1727126300000|2024-09-23 21:18:20|15696.59|15616.59|15696.68|15616.68|15698.35|15618.35|15696.59|15616.59|10
1727126310000|2024-09-23 21:18:30|15696.36|15616.36|15695.85|15615.85|15696.85|15616.85|15695.85|15615.85|10
1727126320000|2024-09-23 21:18:40|15695.95|15615.95|15695.28|15615.28|15695.97|15615.97|15695.07|15615.07|7
1727126330000|2024-09-23 21:18:50|15695.23|15615.23|15696.97|15616.97|15697.23|15617.23|15694.55|15614.55|9
1727126340000|2024-09-23 21:19:00|15697.28|15617.28|15694.47|15614.47|15697.28|15617.28|15694.47|15614.47|10
1727126350000|2024-09-23 21:19:10|15694.65|15614.65|15691.84|15611.84|15694.65|15614.65|15691.6|15611.6|10
1727126360000|2024-09-23 21:19:20|15691.81|15611.81|15690.71|15610.71|15691.81|15611.81|15690.71|15610.71|8
1727126370000|2024-09-23 21:19:30|15689.51|15609.51|15688.76|15608.76|15689.95|15609.95|15688.75|15608.75|10
1727126380000|2024-09-23 21:19:40|15688.81|15608.81|15689.12|15609.12|15689.12|15609.12|15688.81|15608.81|10
1727126390000|2024-09-23 21:19:50|15688.03|15608.03|15689.01|15609.01|15689.5|15609.5|15688.03|15608.03|10
1727126400000|2024-09-23 21:20:00|15689.65|15609.65|15690.28|15610.28|15690.28|15610.28|15689.31|15609.31|10
1727126410000|2024-09-23 21:20:10|15690.19|15610.19|15683.87|15603.87|15690.19|15610.19|15683.87|15603.87|10
1727126420000|2024-09-23 21:20:20|15683.63|15603.63|15683.19|15603.19|15683.63|15603.63|15683.17|15603.17|9
1727126430000|2024-09-23 21:20:30|15683.18|15603.18|15682.98|15602.98|15683.3|15603.3|15682.68|15602.68|8
1727126440000|2024-09-23 21:20:40|15683.16|15603.16|15683.42|15603.42|15683.43|15603.43|15682.68|15602.68|9
1727126450000|2024-09-23 21:20:50|15683.22|15603.22|15684.79|15604.79|15684.79|15604.79|15683.22|15603.22|8
1727126460000|2024-09-23 21:21:00|15684.93|15604.93|15685.34|15605.34|15685.78|15605.78|15684.93|15604.93|8
1727126470000|2024-09-23 21:21:10|15685.02|15605.02|15678.96|15598.96|15685.1|15605.1|15678.96|15598.96|10
1727126480000|2024-09-23 21:21:20|15679.19|15599.19|15681.47|15601.47|15681.49|15601.49|15679.09|15599.09|10
1727126490000|2024-09-23 21:21:30|15681.37|15601.37|15682.64|15602.64|15682.77|15602.77|15681.37|15601.37|10
1727126500000|2024-09-23 21:21:40|15682.66|15602.66|15684.84|15604.84|15687.85|15607.85|15682.66|15602.66|9
1727126510000|2024-09-23 21:21:50|15684.91|15604.91|15686.15|15606.15|15686.15|15606.15|15684.91|15604.91|10
1727126520000|2024-09-23 21:22:00|15686.25|15606.25|15685.65|15605.65|15687.08|15607.08|15685.65|15605.65|9
1727126530000|2024-09-23 21:22:10|15685.7|15605.7|15685.84|15605.84|15685.86|15605.86|15685.67|15605.67|9
1727126540000|2024-09-23 21:22:20|15685.86|15605.86|15708.99|15628.99|15708.99|15628.99|15685.86|15605.86|9
1727126550000|2024-09-23 21:22:30|15708.07|15628.07|15736.94|15656.94|15736.94|15656.94|15708.07|15628.07|10
1727126560000|2024-09-23 21:22:40|15737.13|15657.13|15735.81|15655.81|15737.78|15657.78|15735.81|15655.81|10
1727126570000|2024-09-23 21:22:50|15736.39|15656.39|15733.73|15653.73|15736.39|15656.39|15733.73|15653.73|10
1727126580000|2024-09-23 21:23:00|15731.6|15651.6|15733.2|15653.2|15733.2|15653.2|15730.52|15650.52|10
1727126590000|2024-09-23 21:23:10|15734.63|15654.63|15742.62|15662.62|15742.62|15662.62|15734.63|15654.63|10
1727126600000|2024-09-23 21:23:20|15746.15|15666.15|15746.18|15666.18|15746.18|15666.18|15745.29|15665.29|8
1727126610000|2024-09-23 21:23:30|15746.12|15666.12|15752.31|15672.31|15752.78|15672.78|15746.12|15666.12|9
1727126620000|2024-09-23 21:23:40|15752.33|15672.33|15751.95|15671.95|15752.33|15672.33|15751.95|15671.95|10
1727126630000|2024-09-23 21:23:50|15751.63|15671.63|15750.43|15670.43|15751.63|15671.63|15750.43|15670.43|7
1727126640000|2024-09-23 21:24:00|15750.42|15670.42|15750.36|15670.36|15750.42|15670.42|15749.93|15669.93|7
1727126650000|2024-09-23 21:24:10|15750.31|15670.31|15747.92|15667.92|15750.31|15670.31|15747.89|15667.89|9
1727126660000|2024-09-23 21:24:20|15747.85|15667.85|15739.63|15659.63|15747.85|15667.85|15739.63|15659.63|10
1727126670000|2024-09-23 21:24:30|15740.51|15660.51|15735.55|15655.55|15740.51|15660.51|15735.55|15655.55|10
1727126680000|2024-09-23 21:24:40|15729.34|15649.34|15730.33|15650.33|15731.01|15651.01|15727.91|15647.91|9
1727126690000|2024-09-23 21:24:50|15730.32|15650.32|15733.07|15653.07|15733.07|15653.07|15730.32|15650.32|8
1727126700000|2024-09-23 21:25:00|15733.16|15653.16|15732.63|15652.63|15733.74|15653.74|15732.53|15652.53|8
1727126710000|2024-09-23 21:25:10|15731.9|15651.9|15733.03|15653.03|15733.03|15653.03|15731.9|15651.9|9
1727126720000|2024-09-23 21:25:20|15733.39|15653.39|15736.54|15656.54|15736.54|15656.54|15733.39|15653.39|8
1727126730000|2024-09-23 21:25:30|15736.75|15656.75|15737.37|15657.37|15737.37|15657.37|15735.71|15655.71|9
1727126740000|2024-09-23 21:25:40|15737.35|15657.35|15734.56|15654.56|15737.35|15657.35|15734.56|15654.56|10
1727126750000|2024-09-23 21:25:50|15734.55|15654.55|15739.4|15659.4|15739.4|15659.4|15734.14|15654.14|9
1727126760000|2024-09-23 21:26:00|15740.17|15660.17|15736.82|15656.82|15740.17|15660.17|15736.82|15656.82|10
1727126770000|2024-09-23 21:26:10|15737.17|15657.17|15736.45|15656.45|15737.69|15657.69|15736.39|15656.39|10
1727126780000|2024-09-23 21:26:20|15736.93|15656.93|15735.12|15655.12|15737.14|15657.14|15735.12|15655.12|9
1727126790000|2024-09-23 21:26:30|15734.96|15654.96|15735.26|15655.26|15735.86|15655.86|15734.88|15654.88|10
1727126800000|2024-09-23 21:26:40|15735.3|15655.3|15733.4|15653.4|15735.3|15655.3|15733.4|15653.4|9
1727126810000|2024-09-23 21:26:50|15733.39|15653.39|15732.76|15652.76|15733.39|15653.39|15732.59|15652.59|9
1727126820000|2024-09-23 21:27:00|15732.75|15652.75|15732.81|15652.81|15732.81|15652.81|15732.69|15652.69|6
1727126830000|2024-09-23 21:27:10|15732.87|15652.87|15734.8|15654.8|15735.02|15655.02|15732.87|15652.87|8
1727126840000|2024-09-23 21:27:20|15734.87|15654.87|15734.73|15654.73|15735.68|15655.68|15734.49|15654.49|10
1727126850000|2024-09-23 21:27:30|15734.59|15654.59|15734.47|15654.47|15734.92|15654.92|15734.15|15654.15|8
1727126860000|2024-09-23 21:27:40|15734.46|15654.46|15733.36|15653.36|15734.68|15654.68|15733.36|15653.36|10
1727126870000|2024-09-23 21:27:50|15733.12|15653.12|15729.52|15649.52|15733.2|15653.2|15729.52|15649.52|10
1727126880000|2024-09-23 21:28:00|15733.94|15653.94|15730.68|15650.68|15733.94|15653.94|15730.68|15650.68|10
1727126890000|2024-09-23 21:28:10|15729.87|15649.87|15726.47|15646.47|15729.87|15649.87|15726.47|15646.47|8
1727126900000|2024-09-23 21:28:20|15726.46|15646.46|15726.05|15646.05|15726.46|15646.46|15726.05|15646.05|8
1727126910000|2024-09-23 21:28:30|15726.09|15646.09|15727.67|15647.67|15728.53|15648.53|15726.09|15646.09|9
1727126920000|2024-09-23 21:28:40|15728.19|15648.19|15729.39|15649.39|15729.39|15649.39|15728.17|15648.17|10
1727126930000|2024-09-23 21:28:50|15729.44|15649.44|15730.49|15650.49|15730.63|15650.63|15729.44|15649.44|10
1727126940000|2024-09-23 21:29:00|15730.5|15650.5|15729.51|15649.51|15730.5|15650.5|15729.36|15649.36|8
1727126950000|2024-09-23 21:29:10|15729.45|15649.45|15729.65|15649.65|15730.05|15650.05|15729.45|15649.45|10
1727126960000|2024-09-23 21:29:20|15729.61|15649.61|15729.42|15649.42|15730.17|15650.17|15729.07|15649.07|8
1727126970000|2024-09-23 21:29:30|15729.15|15649.15|15726.01|15646.01|15729.15|15649.15|15726.01|15646.01|9
1727126980000|2024-09-23 21:29:40|15726.12|15646.12|15724.74|15644.74|15726.28|15646.28|15724.72|15644.72|9
1727126990000|2024-09-23 21:29:50|15726.17|15646.17|15726.83|15646.83|15727.03|15647.03|15725.53|15645.53|10
1727127000000|2024-09-23 21:30:00|15727.47|15647.47|15726.71|15646.71|15727.47|15647.47|15725.18|15645.18|9
1727127010000|2024-09-23 21:30:10|15726.72|15646.72|15725.89|15645.89|15726.73|15646.73|15725.57|15645.57|10
1727127020000|2024-09-23 21:30:20|15725.88|15645.88|15725.05|15645.05|15725.88|15645.88|15724.99|15644.99|8
1727127030000|2024-09-23 21:30:30|15725.12|15645.12|15724.22|15644.22|15725.18|15645.18|15724.22|15644.22|8
1727127040000|2024-09-23 21:30:40|15724.86|15644.86|15725.73|15645.73|15725.73|15645.73|15724.51|15644.51|7
1727127050000|2024-09-23 21:30:50|15725.94|15645.94|15725.95|15645.95|15725.95|15645.95|15725.71|15645.71|10
1727127060000|2024-09-23 21:31:00|15725.93|15645.93|15726.26|15646.26|15727.75|15647.75|15725.65|15645.65|9
1727127070000|2024-09-23 21:31:10|15725.93|15645.93|15724.4|15644.4|15725.93|15645.93|15724.4|15644.4|10
1727127080000|2024-09-23 21:31:20|15724.87|15644.87|15724.74|15644.74|15724.89|15644.89|15724.57|15644.57|7
1727127090000|2024-09-23 21:31:30|15724.9|15644.9|15724.57|15644.57|15724.9|15644.9|15723.88|15643.88|7
1727127100000|2024-09-23 21:31:40|15724.56|15644.56|15724.83|15644.83|15724.83|15644.83|15724.56|15644.56|6
1727127110000|2024-09-23 21:31:50|15724.84|15644.84|15728.84|15648.84|15728.84|15648.84|15724.84|15644.84|10
1727127120000|2024-09-23 21:32:00|15733.36|15653.36|15736.68|15656.68|15737.62|15657.62|15733.36|15653.36|9
1727127130000|2024-09-23 21:32:10|15736.69|15656.69|15737.52|15657.52|15737.54|15657.54|15736.34|15656.34|7
1727127140000|2024-09-23 21:32:20|15737.5|15657.5|15736.81|15656.81|15737.5|15657.5|15736.31|15656.31|9
1727127150000|2024-09-23 21:32:30|15736.6|15656.6|15735.67|15655.67|15736.76|15656.76|15735.67|15655.67|10
1727127160000|2024-09-23 21:32:40|15735.13|15655.13|15734.66|15654.66|15735.22|15655.22|15734.66|15654.66|7
1727127170000|2024-09-23 21:32:50|15735.12|15655.12|15735.54|15655.54|15735.54|15655.54|15734.73|15654.73|9
1727127180000|2024-09-23 21:33:00|15735.53|15655.53|15736.4|15656.4|15736.4|15656.4|15735.16|15655.16|9
1727127190000|2024-09-23 21:33:10|15736.46|15656.46|15736.58|15656.58|15736.62|15656.62|15736.46|15656.46|9
1727127200000|2024-09-23 21:33:20|15736.55|15656.55|15733.35|15653.35|15736.55|15656.55|15733.35|15653.35|9
1727127210000|2024-09-23 21:33:30|15734.48|15654.48|15735.39|15655.39|15735.44|15655.44|15734.35|15654.35|10
1727127220000|2024-09-23 21:33:40|15735.38|15655.38|15734.67|15654.67|15735.38|15655.38|15734.67|15654.67|8
1727127230000|2024-09-23 21:33:50|15734.28|15654.28|15733.98|15653.98|15734.67|15654.67|15733.98|15653.98|9
1727127240000|2024-09-23 21:34:00|15733.96|15653.96|15734.65|15654.65|15734.65|15654.65|15733.89|15653.89|10
1727127250000|2024-09-23 21:34:10|15735.52|15655.52|15737.49|15657.49|15737.49|15657.49|15735.52|15655.52|8
1727127260000|2024-09-23 21:34:20|15737.83|15657.83|15737.95|15657.95|15738.37|15658.37|15737.83|15657.83|8
1727127270000|2024-09-23 21:34:30|15738.01|15658.01|15737.35|15657.35|15738.07|15658.07|15736.87|15656.87|8
1727127280000|2024-09-23 21:34:40|15737.36|15657.36|15735.56|15655.56|15737.42|15657.42|15735.49|15655.49|10
1727127290000|2024-09-23 21:34:50|15734.78|15654.78|15734.62|15654.62|15735.01|15655.01|15734.62|15654.62|6
1727127300000|2024-09-23 21:35:00|15734.55|15654.55|15734.51|15654.51|15734.55|15654.55|15734.49|15654.49|5
1727127310000|2024-09-23 21:35:10|15734.52|15654.52|15733.58|15653.58|15734.52|15654.52|15733.58|15653.58|6
1727127320000|2024-09-23 21:35:20|15733.59|15653.59|15733.73|15653.73|15733.73|15653.73|15733.51|15653.51|7
1727127330000|2024-09-23 21:35:30|15733.72|15653.72|15734.07|15654.07|15734.18|15654.18|15733.71|15653.71|6
1727127340000|2024-09-23 21:35:40|15734.14|15654.14|15734.58|15654.58|15735|15655|15733.98|15653.98|8
1727127350000|2024-09-23 21:35:50|15735.04|15655.04|15735.07|15655.07|15735.07|15655.07|15734.34|15654.34|9
1727127360000|2024-09-23 21:36:00|15736.18|15656.18|15735.96|15655.96|15736.18|15656.18|15735.95|15655.95|6
1727127370000|2024-09-23 21:36:10|15736.21|15656.21|15736.64|15656.64|15736.9|15656.9|15736.03|15656.03|10
1727127380000|2024-09-23 21:36:20|15736.65|15656.65|15735.9|15655.9|15736.65|15656.65|15735.9|15655.9|7
1727127390000|2024-09-23 21:36:30|15735.91|15655.91|15734.37|15654.37|15736.71|15656.71|15734.37|15654.37|9
1727127400000|2024-09-23 21:36:40|15733.94|15653.94|15731.48|15651.48|15733.94|15653.94|15731.48|15651.48|10
1727127410000|2024-09-23 21:36:50|15731.07|15651.07|15730.37|15650.37|15731.29|15651.29|15730.18|15650.18|8
1727127420000|2024-09-23 21:37:00|15730.6|15650.6|15733.07|15653.07|15733.07|15653.07|15730.6|15650.6|10
1727127430000|2024-09-23 21:37:10|15733.58|15653.58|15733.12|15653.12|15734.71|15654.71|15733.12|15653.12|8
1727127440000|2024-09-23 21:37:20|15732.3|15652.3|15731.54|15651.54|15732.3|15652.3|15731.54|15651.54|7
1727127450000|2024-09-23 21:37:30|15731.55|15651.55|15731.4|15651.4|15731.74|15651.74|15731.4|15651.4|9
1727127460000|2024-09-23 21:37:40|15731.51|15651.51|15736.18|15656.18|15736.18|15656.18|15731.29|15651.29|8
1727127470000|2024-09-23 21:37:50|15736.24|15656.24|15737.64|15657.64|15737.64|15657.64|15736.24|15656.24|10
1727127480000|2024-09-23 21:38:00|15737.66|15657.66|15737.21|15657.21|15738.05|15658.05|15737.21|15657.21|8
1727127490000|2024-09-23 21:38:10|15737.38|15657.38|15737.04|15657.04|15737.38|15657.38|15737.04|15657.04|8
1727127500000|2024-09-23 21:38:20|15737.14|15657.14|15735.8|15655.8|15737.14|15657.14|15735.8|15655.8|7
1727127510000|2024-09-23 21:38:30|15735.33|15655.33|15734.14|15654.14|15735.35|15655.35|15734.14|15654.14|7
1727127520000|2024-09-23 21:38:40|15736.01|15656.01|15735.84|15655.84|15736.01|15656.01|15734.83|15654.83|9
1727127530000|2024-09-23 21:38:50|15735.63|15655.63|15735.77|15655.77|15735.85|15655.85|15735.29|15655.29|9
1727127540000|2024-09-23 21:39:00|15736.2|15656.2|15735.79|15655.79|15736.2|15656.2|15735.69|15655.69|7
1727127550000|2024-09-23 21:39:10|15735.73|15655.73|15732.96|15652.96|15736.4|15656.4|15732.96|15652.96|8
1727127560000|2024-09-23 21:39:20|15733.1|15653.1|15732.83|15652.83|15733.44|15653.44|15732.83|15652.83|9
1727127570000|2024-09-23 21:39:30|15732.82|15652.82|15732.17|15652.17|15732.87|15652.87|15732.17|15652.17|10
1727127580000|2024-09-23 21:39:40|15731.45|15651.45|15729.32|15649.32|15731.45|15651.45|15729.32|15649.32|8
1727127590000|2024-09-23 21:39:50|15729.65|15649.65|15729.45|15649.45|15729.92|15649.92|15729.35|15649.35|8
1727127600000|2024-09-23 21:40:00|15729.68|15649.68|15727.63|15647.63|15730.44|15650.44|15727.63|15647.63|9
1727127610000|2024-09-23 21:40:10|15728.19|15648.19|15729.98|15649.98|15729.98|15649.98|15728.14|15648.14|10
1727127620000|2024-09-23 21:40:20|15729.99|15649.99|15731.17|15651.17|15731.17|15651.17|15729.81|15649.81|8
1727127630000|2024-09-23 21:40:30|15731.2|15651.2|15733.82|15653.82|15733.82|15653.82|15731.2|15651.2|9
1727127640000|2024-09-23 21:40:40|15735.01|15655.01|15735.34|15655.34|15735.34|15655.34|15734.44|15654.44|10
1727127650000|2024-09-23 21:40:50|15735.14|15655.14|15735.37|15655.37|15735.38|15655.38|15735.12|15655.12|7
1727127660000|2024-09-23 21:41:00|15735.34|15655.34|15736.04|15656.04|15736.04|15656.04|15735.34|15655.34|9
1727127670000|2024-09-23 21:41:10|15735.62|15655.62|15736.88|15656.88|15736.88|15656.88|15734.7|15654.7|10
1727127680000|2024-09-23 21:41:20|15736.58|15656.58|15736.95|15656.95|15737.25|15657.25|15736.58|15656.58|9
1727127690000|2024-09-23 21:41:30|15737.44|15657.44|15735.48|15655.48|15737.48|15657.48|15735.48|15655.48|10
1727127700000|2024-09-23 21:41:40|15735.5|15655.5|15734.82|15654.82|15735.63|15655.63|15734.74|15654.74|10
1727127710000|2024-09-23 21:41:50|15734.59|15654.59|15733.83|15653.83|15734.59|15654.59|15733.71|15653.71|9
1727127720000|2024-09-23 21:42:00|15733.72|15653.72|15733.06|15653.06|15733.74|15653.74|15732.63|15652.63|9
1727127730000|2024-09-23 21:42:10|15733.08|15653.08|15730.98|15650.98|15733.08|15653.08|15730.98|15650.98|10
1727127740000|2024-09-23 21:42:20|15730.76|15650.76|15730.44|15650.44|15730.76|15650.76|15730.44|15650.44|10
1727127750000|2024-09-23 21:42:30|15730.53|15650.53|15730.3|15650.3|15730.66|15650.66|15730.3|15650.3|9
1727127760000|2024-09-23 21:42:40|15730.28|15650.28|15729.77|15649.77|15730.28|15650.28|15729.77|15649.77|9
1727127770000|2024-09-23 21:42:50|15730|15650|15730.03|15650.03|15730.18|15650.18|15729.78|15649.78|9
1727127780000|2024-09-23 21:43:00|15729.92|15649.92|15729.77|15649.77|15730.04|15650.04|15729|15649|10
1727127790000|2024-09-23 21:43:10|15729.79|15649.79|15729.32|15649.32|15730.02|15650.02|15729.32|15649.32|7
1727127800000|2024-09-23 21:43:20|15729.11|15649.11|15728.44|15648.44|15729.22|15649.22|15728.18|15648.18|10
1727127810000|2024-09-23 21:43:30|15726.9|15646.9|15726.35|15646.35|15726.9|15646.9|15726.26|15646.26|9
1727127820000|2024-09-23 21:43:40|15726.31|15646.31|15724.29|15644.29|15726.46|15646.46|15724.29|15644.29|10
1727127830000|2024-09-23 21:43:50|15724.66|15644.66|15720.09|15640.09|15724.82|15644.82|15720.09|15640.09|7
1727127840000|2024-09-23 21:44:00|15720.08|15640.08|15719.52|15639.52|15720.12|15640.12|15719.06|15639.06|9
1727127850000|2024-09-23 21:44:10|15719.72|15639.72|15721.32|15641.32|15721.9|15641.9|15719.72|15639.72|8
1727127860000|2024-09-23 21:44:20|15721.68|15641.68|15720.33|15640.33|15722.72|15642.72|15720.27|15640.27|9
1727127870000|2024-09-23 21:44:30|15719.61|15639.61|15718.48|15638.48|15719.61|15639.61|15718.48|15638.48|10
1727127880000|2024-09-23 21:44:40|15718.56|15638.56|15718.25|15638.25|15719.28|15639.28|15718.25|15638.25|7
1727127890000|2024-09-23 21:44:50|15718.62|15638.62|15719.13|15639.13|15719.13|15639.13|15718.53|15638.53|7
1727127900000|2024-09-23 21:45:00|15719.11|15639.11|15718.77|15638.77|15719.78|15639.78|15718.56|15638.56|7
1727127910000|2024-09-23 21:45:10|15719.33|15639.33|15716.6|15636.6|15719.34|15639.34|15716.6|15636.6|10
1727127920000|2024-09-23 21:45:20|15715.79|15635.79|15716.64|15636.64|15717.11|15637.11|15715.79|15635.79|10
1727127930000|2024-09-23 21:45:30|15716.67|15636.67|15716.89|15636.89|15717.05|15637.05|15716.66|15636.66|10
1727127940000|2024-09-23 21:45:40|15716.6|15636.6|15717.11|15637.11|15717.11|15637.11|15716.6|15636.6|10
1727127950000|2024-09-23 21:45:50|15716.77|15636.77|15713.65|15633.65|15716.77|15636.77|15713.65|15633.65|10
1727127960000|2024-09-23 21:46:00|15713.63|15633.63|15713.9|15633.9|15714.14|15634.14|15713.15|15633.15|10
1727127970000|2024-09-23 21:46:10|15713.88|15633.88|15715.48|15635.48|15715.48|15635.48|15713.88|15633.88|10
1727127980000|2024-09-23 21:46:20|15715.23|15635.23|15716.04|15636.04|15716.74|15636.74|15715.23|15635.23|10
1727127990000|2024-09-23 21:46:30|15715.95|15635.95|15714.83|15634.83|15716.07|15636.07|15714.47|15634.47|9
1727128000000|2024-09-23 21:46:40|15713.88|15633.88|15714.25|15634.25|15714.25|15634.25|15713.83|15633.83|8
1727128010000|2024-09-23 21:46:50|15714.07|15634.07|15712.63|15632.63|15714.07|15634.07|15712.63|15632.63|8
1727128020000|2024-09-23 21:47:00|15711.86|15631.86|15713.26|15633.26|15713.26|15633.26|15711.36|15631.36|10
1727128030000|2024-09-23 21:47:10|15713.31|15633.31|15719.93|15639.93|15719.93|15639.93|15713.31|15633.31|10
1727128040000|2024-09-23 21:47:20|15719.33|15639.33|15716.21|15636.21|15719.33|15639.33|15716|15636|10
1727128050000|2024-09-23 21:47:30|15715.69|15635.69|15708.04|15628.04|15715.75|15635.75|15708.04|15628.04|10
1727128060000|2024-09-23 21:47:40|15707.37|15627.37|15707.35|15627.35|15707.37|15627.37|15706.86|15626.86|10
1727128070000|2024-09-23 21:47:50|15707.23|15627.23|15706.7|15626.7|15707.23|15627.23|15706.45|15626.45|8
1727128080000|2024-09-23 21:48:00|15706.69|15626.69|15705.98|15625.98|15707.01|15627.01|15705.98|15625.98|9
1727128090000|2024-09-23 21:48:10|15706.12|15626.12|15706.55|15626.55|15706.55|15626.55|15706.08|15626.08|9
1727128100000|2024-09-23 21:48:20|15706.52|15626.52|15707.67|15627.67|15707.67|15627.67|15706.52|15626.52|7
1727128110000|2024-09-23 21:48:30|15707.68|15627.68|15708.7|15628.7|15709.23|15629.23|15707.57|15627.57|9
1727128120000|2024-09-23 21:48:40|15708.74|15628.74|15708.68|15628.68|15708.76|15628.76|15708.1|15628.1|10
1727128130000|2024-09-23 21:48:50|15708.46|15628.46|15708.84|15628.84|15708.84|15628.84|15708.33|15628.33|8
1727128140000|2024-09-23 21:49:00|15708.81|15628.81|15708.64|15628.64|15709.42|15629.42|15708.64|15628.64|7
1727128150000|2024-09-23 21:49:10|15709.62|15629.62|15709.32|15629.32|15709.86|15629.86|15709.32|15629.32|6
1727128160000|2024-09-23 21:49:20|15708.79|15628.79|15709.15|15629.15|15709.15|15629.15|15708.75|15628.75|8
1727128170000|2024-09-23 21:49:30|15709.16|15629.16|15709.15|15629.15|15709.16|15629.16|15708.79|15628.79|6
1727128180000|2024-09-23 21:49:40|15708.94|15628.94|15709.02|15629.02|15709.32|15629.32|15708.94|15628.94|9
1727128190000|2024-09-23 21:49:50|15709.01|15629.01|15708.94|15628.94|15709.01|15629.01|15708.94|15628.94|5
1727128200000|2024-09-23 21:50:00|15708.99|15628.99|15709|15629|15709.58|15629.58|15708.94|15628.94|8
1727128210000|2024-09-23 21:50:10|15708.83|15628.83|15708.6|15628.6|15708.83|15628.83|15708.6|15628.6|9
1727128220000|2024-09-23 21:50:20|15708.78|15628.78|15708.56|15628.56|15708.78|15628.78|15708.56|15628.56|5
1727128230000|2024-09-23 21:50:30|15708.8|15628.8|15710.9|15630.9|15710.91|15630.91|15708.8|15628.8|6
1727128240000|2024-09-23 21:50:40|15710.89|15630.89|15713.16|15633.16|15713.16|15633.16|15710.89|15630.89|6
1727128250000|2024-09-23 21:50:50|15713.65|15633.65|15714|15634|15714.42|15634.42|15713.65|15633.65|6
1727128260000|2024-09-23 21:51:00|15713.99|15633.99|15711.64|15631.64|15714.2|15634.2|15711.55|15631.55|10
1727128270000|2024-09-23 21:51:10|15711.66|15631.66|15710.69|15630.69|15711.66|15631.66|15710.69|15630.69|7
1727128280000|2024-09-23 21:51:20|15710.85|15630.85|15710.68|15630.68|15710.85|15630.85|15710.67|15630.67|8
1727128290000|2024-09-23 21:51:30|15710.69|15630.69|15710.89|15630.89|15710.89|15630.89|15710.69|15630.69|7
1727128300000|2024-09-23 21:51:40|15710.88|15630.88|15712.07|15632.07|15712.07|15632.07|15710.88|15630.88|9
1727128310000|2024-09-23 21:51:50|15712.43|15632.43|15712.9|15632.9|15712.9|15632.9|15711.54|15631.54|10
1727128320000|2024-09-23 21:52:00|15713.41|15633.41|15713.48|15633.48|15713.48|15633.48|15713.32|15633.32|6
1727128330000|2024-09-23 21:52:10|15713.49|15633.49|15713.61|15633.61|15713.61|15633.61|15713.35|15633.35|8
1727128340000|2024-09-23 21:52:20|15713.9|15633.9|15715.02|15635.02|15715.02|15635.02|15713.9|15633.9|8
1727128350000|2024-09-23 21:52:30|15715.03|15635.03|15714.39|15634.39|15715.09|15635.09|15714.03|15634.03|10
1727128360000|2024-09-23 21:52:40|15714.4|15634.4|15715.22|15635.22|15715.22|15635.22|15714.4|15634.4|7
1727128370000|2024-09-23 21:52:50|15715.15|15635.15|15715.49|15635.49|15715.65|15635.65|15715.11|15635.11|9
1727128380000|2024-09-23 21:53:00|15715.71|15635.71|15715.77|15635.77|15715.77|15635.77|15715.57|15635.57|5
1727128390000|2024-09-23 21:53:10|15715.78|15635.78|15715.66|15635.66|15715.83|15635.83|15715.61|15635.61|8
1727128400000|2024-09-23 21:53:20|15715.68|15635.68|15716.25|15636.25|15716.27|15636.27|15715.68|15635.68|9
1727128410000|2024-09-23 21:53:30|15716.24|15636.24|15718.55|15638.55|15718.55|15638.55|15716.24|15636.24|8
1727128420000|2024-09-23 21:53:40|15718.71|15638.71|15723.32|15643.32|15723.32|15643.32|15718.51|15638.51|10
1727128430000|2024-09-23 21:53:50|15723.38|15643.38|15725.88|15645.88|15725.91|15645.91|15723.38|15643.38|9
1727128440000|2024-09-23 21:54:00|15725.91|15645.91|15725.68|15645.68|15726.22|15646.22|15725.68|15645.68|9
1727128450000|2024-09-23 21:54:10|15725.66|15645.66|15730.94|15650.94|15731.01|15651.01|15725.66|15645.66|9
1727128460000|2024-09-23 21:54:20|15731.34|15651.34|15734.03|15654.03|15734.3|15654.3|15731.34|15651.34|9
1727128470000|2024-09-23 21:54:30|15733.75|15653.75|15734.6|15654.6|15734.6|15654.6|15733.75|15653.75|8
1727128480000|2024-09-23 21:54:40|15734.57|15654.57|15735.25|15655.25|15735.25|15655.25|15734.54|15654.54|7
1727128490000|2024-09-23 21:54:50|15735.22|15655.22|15735.52|15655.52|15735.52|15655.52|15735.06|15655.06|7
1727128500000|2024-09-23 21:55:00|15735.51|15655.51|15734.74|15654.74|15735.69|15655.69|15734.74|15654.74|8
1727128510000|2024-09-23 21:55:10|15734.43|15654.43|15734.49|15654.49|15734.54|15654.54|15734.43|15654.43|6
1727128520000|2024-09-23 21:55:20|15734.5|15654.5|15734.43|15654.43|15735.21|15655.21|15734.43|15654.43|10
1727128530000|2024-09-23 21:55:30|15734.44|15654.44|15733.85|15653.85|15734.44|15654.44|15733.74|15653.74|8
1727128540000|2024-09-23 21:55:40|15733.91|15653.91|15733.62|15653.62|15733.91|15653.91|15733.62|15653.62|8
1727128550000|2024-09-23 21:55:50|15733.63|15653.63|15733.7|15653.7|15734.27|15654.27|15733.63|15653.63|9
1727128560000|2024-09-23 21:56:00|15733.97|15653.97|15734.02|15654.02|15734.13|15654.13|15733.97|15653.97|8
1727128570000|2024-09-23 21:56:10|15734.01|15654.01|15734.04|15654.04|15734.28|15654.28|15733.55|15653.55|9
1727128580000|2024-09-23 21:56:20|15734|15654|15734.63|15654.63|15734.63|15654.63|15734|15654|8
1727128590000|2024-09-23 21:56:30|15734.7|15654.7|15735.35|15655.35|15735.55|15655.55|15734.7|15654.7|9
1727128600000|2024-09-23 21:56:40|15734.85|15654.85|15735.32|15655.32|15735.4|15655.4|15734.85|15654.85|9
1727128610000|2024-09-23 21:56:50|15735.37|15655.37|15735.7|15655.7|15736.3|15656.3|15735.37|15655.37|6
1727128620000|2024-09-23 21:57:00|15735.74|15655.74|15735.97|15655.97|15735.97|15655.97|15735.53|15655.53|9
1727128630000|2024-09-23 21:57:10|15735.96|15655.96|15736.54|15656.54|15736.74|15656.74|15735.96|15655.96|7
1727128640000|2024-09-23 21:57:20|15736.32|15656.32|15737.03|15657.03|15737.03|15657.03|15736.32|15656.32|9
1727128650000|2024-09-23 21:57:30|15736.86|15656.86|15738.53|15658.53|15738.53|15658.53|15736.86|15656.86|8
1727128660000|2024-09-23 21:57:40|15739.67|15659.67|15738.66|15658.66|15739.67|15659.67|15738.64|15658.64|6
1727128670000|2024-09-23 21:57:50|15738.71|15658.71|15738.59|15658.59|15739.09|15659.09|15737.9|15657.9|9
1727128680000|2024-09-23 21:58:00|15738.28|15658.28|15735.45|15655.45|15738.28|15658.28|15735.45|15655.45|10
1727128690000|2024-09-23 21:58:10|15736.08|15656.08|15734.75|15654.75|15736.08|15656.08|15734.75|15654.75|10
1727128700000|2024-09-23 21:58:20|15734.78|15654.78|15734.72|15654.72|15734.78|15654.78|15734.7|15654.7|7
1727128710000|2024-09-23 21:58:30|15734.71|15654.71|15730.88|15650.88|15734.74|15654.74|15730.88|15650.88|10
1727128720000|2024-09-23 21:58:40|15730.67|15650.67|15727.95|15647.95|15730.67|15650.67|15727.95|15647.95|8
1727128730000|2024-09-23 21:58:50|15728.09|15648.09|15727.36|15647.36|15728.09|15648.09|15727.18|15647.18|8
1727128740000|2024-09-23 21:59:00|15727.21|15647.21|15729.45|15649.45|15729.45|15649.45|15727.12|15647.12|10
1727128750000|2024-09-23 21:59:10|15731.14|15651.14|15731.22|15651.22|15731.24|15651.24|15731.1|15651.1|7
1727128760000|2024-09-23 21:59:20|15731.24|15651.24|15730.13|15650.13|15731.63|15651.63|15730.12|15650.12|10
1727128770000|2024-09-23 21:59:30|15730.37|15650.37|15732.26|15652.26|15732.26|15652.26|15730.37|15650.37|8
1727128780000|2024-09-23 21:59:40|15732.38|15652.38|15732.86|15652.86|15732.9|15652.9|15732.38|15652.38|7
1727128790000|2024-09-23 21:59:50|15732.72|15652.72|15731.64|15651.64|15732.89|15652.89|15731.64|15651.64|7
1727128800000|2024-09-23 22:00:00|15731.65|15651.65|15728.8|15648.8|15732.97|15652.97|15727.8|15647.8|10
1727128810000|2024-09-23 22:00:10|15729.27|15649.27|15730.94|15650.94|15730.94|15650.94|15729.27|15649.27|7
1727128820000|2024-09-23 22:00:20|15730.87|15650.87|15731.55|15651.55|15731.59|15651.59|15730.8|15650.8|9
1727128830000|2024-09-23 22:00:30|15731.58|15651.58|15730.45|15650.45|15731.58|15651.58|15730.45|15650.45|10
1727128840000|2024-09-23 22:00:40|15730.5|15650.5|15727.36|15647.36|15730.51|15650.51|15726.91|15646.91|10
1727128850000|2024-09-23 22:00:50|15727.42|15647.42|15728.09|15648.09|15728.54|15648.54|15727.38|15647.38|8
1727128860000|2024-09-23 22:01:00|15728.19|15648.19|15728.44|15648.44|15728.44|15648.44|15728.19|15648.19|7
1727128870000|2024-09-23 22:01:10|15728.45|15648.45|15724.31|15644.31|15728.45|15648.45|15723.82|15643.82|10
1727128880000|2024-09-23 22:01:20|15723.92|15643.92|15723.9|15643.9|15724|15644|15723.49|15643.49|8
1727128890000|2024-09-23 22:01:30|15723.95|15643.95|15724.06|15644.06|15724.42|15644.42|15723.95|15643.95|7
1727128900000|2024-09-23 22:01:40|15723.79|15643.79|15723.89|15643.89|15724.05|15644.05|15723.62|15643.62|8
1727128910000|2024-09-23 22:01:50|15723.65|15643.65|15723.36|15643.36|15724.09|15644.09|15722.94|15642.94|8
1727128920000|2024-09-23 22:02:00|15723.46|15643.46|15723.7|15643.7|15723.7|15643.7|15722.87|15642.87|9
1727128930000|2024-09-23 22:02:10|15723.06|15643.06|15726.48|15646.48|15726.48|15646.48|15722.95|15642.95|9
1727128940000|2024-09-23 22:02:20|15726.61|15646.61|15724.94|15644.94|15726.61|15646.61|15724.4|15644.4|10
1727128950000|2024-09-23 22:02:30|15725.19|15645.19|15722.32|15642.32|15725.22|15645.22|15721.74|15641.74|10
1727128960000|2024-09-23 22:02:40|15722.16|15642.16|15720.85|15640.85|15722.77|15642.77|15720.85|15640.85|10
1727128970000|2024-09-23 22:02:50|15720.7|15640.7|15720.68|15640.68|15720.9|15640.9|15720.25|15640.25|10
1727128980000|2024-09-23 22:03:00|15720.75|15640.75|15721.75|15641.75|15721.75|15641.75|15720.7|15640.7|8
1727128990000|2024-09-23 22:03:10|15721.81|15641.81|15722.06|15642.06|15722.4|15642.4|15721.74|15641.74|9
1727129000000|2024-09-23 22:03:20|15722.88|15642.88|15723.44|15643.44|15724.04|15644.04|15722.88|15642.88|8
1727129010000|2024-09-23 22:03:30|15723.3|15643.3|15724.09|15644.09|15724.39|15644.39|15723.3|15643.3|9
1727129020000|2024-09-23 22:03:40|15723.98|15643.98|15724.35|15644.35|15724.6|15644.6|15723.98|15643.98|10
1727129030000|2024-09-23 22:03:50|15724.39|15644.39|15725.09|15645.09|15725.1|15645.1|15724.14|15644.14|9
1727129040000|2024-09-23 22:04:00|15725.29|15645.29|15725.88|15645.88|15725.92|15645.92|15725.29|15645.29|9
1727129050000|2024-09-23 22:04:10|15725.89|15645.89|15723|15643|15725.89|15645.89|15723|15643|8
1727129060000|2024-09-23 22:04:20|15721.51|15641.51|15718.25|15638.25|15721.51|15641.51|15718.25|15638.25|10
1727129070000|2024-09-23 22:04:30|15718.18|15638.18|15714.97|15634.97|15718.18|15638.18|15714.97|15634.97|10
1727129080000|2024-09-23 22:04:40|15714.16|15634.16|15713.25|15633.25|15714.16|15634.16|15712.14|15632.14|10
1727129090000|2024-09-23 22:04:50|15712.82|15632.82|15711.38|15631.38|15714.09|15634.09|15711.38|15631.38|9
1727129100000|2024-09-23 22:05:00|15711.7|15631.7|15709.6|15629.6|15711.7|15631.7|15709.09|15629.09|8
1727129110000|2024-09-23 22:05:10|15710.53|15630.53|15710.5|15630.5|15710.93|15630.93|15709.35|15629.35|10
1727129120000|2024-09-23 22:05:20|15710.54|15630.54|15708.97|15628.97|15710.54|15630.54|15708.97|15628.97|9
1727129130000|2024-09-23 22:05:30|15708.95|15628.95|15711.86|15631.86|15711.87|15631.87|15708.78|15628.78|8
1727129140000|2024-09-23 22:05:40|15711.87|15631.87|15711.89|15631.89|15711.91|15631.91|15711.56|15631.56|9
1727129150000|2024-09-23 22:05:50|15711.28|15631.28|15712.01|15632.01|15712.01|15632.01|15710.67|15630.67|9
1727129160000|2024-09-23 22:06:00|15709.48|15629.48|15707.38|15627.38|15710.73|15630.73|15707.38|15627.38|10
1727129170000|2024-09-23 22:06:10|15707.84|15627.84|15708.29|15628.29|15708.4|15628.4|15707.56|15627.56|10
1727129180000|2024-09-23 22:06:20|15709.1|15629.1|15709.62|15629.62|15709.83|15629.83|15709.1|15629.1|10
1727129190000|2024-09-23 22:06:30|15709.65|15629.65|15710.01|15630.01|15710.01|15630.01|15709.32|15629.32|9
1727129200000|2024-09-23 22:06:40|15710.19|15630.19|15710.22|15630.22|15711.16|15631.16|15710.18|15630.18|7
1727129210000|2024-09-23 22:06:50|15710.21|15630.21|15709.9|15629.9|15710.22|15630.22|15709.9|15629.9|7
1727129220000|2024-09-23 22:07:00|15710.74|15630.74|15711.44|15631.44|15712.21|15632.21|15710.74|15630.74|10
1727129230000|2024-09-23 22:07:10|15710.99|15630.99|15710.62|15630.62|15711.01|15631.01|15710.52|15630.52|10
1727129240000|2024-09-23 22:07:20|15710.55|15630.55|15710.15|15630.15|15710.55|15630.55|15709.65|15629.65|9
1727129250000|2024-09-23 22:07:30|15709.69|15629.69|15707.75|15627.75|15709.81|15629.81|15707.75|15627.75|10
1727129260000|2024-09-23 22:07:40|15707.77|15627.77|15706.5|15626.5|15707.77|15627.77|15706.18|15626.18|9
1727129270000|2024-09-23 22:07:50|15706.56|15626.56|15706.89|15626.89|15706.89|15626.89|15706.06|15626.06|9
1727129280000|2024-09-23 22:08:00|15706.91|15626.91|15706.03|15626.03|15707.43|15627.43|15705.98|15625.98|10
1727129290000|2024-09-23 22:08:10|15706.57|15626.57|15708.05|15628.05|15708.05|15628.05|15706.57|15626.57|8
1727129300000|2024-09-23 22:08:20|15707.76|15627.76|15706.87|15626.87|15707.85|15627.85|15706.87|15626.87|9
1727129310000|2024-09-23 22:08:30|15706.25|15626.25|15706.19|15626.19|15706.73|15626.73|15706.13|15626.13|9
1727129320000|2024-09-23 22:08:40|15706.18|15626.18|15706.16|15626.16|15706.18|15626.18|15706.09|15626.09|7
1727129330000|2024-09-23 22:08:50|15705.93|15625.93|15705.74|15625.74|15705.93|15625.93|15705.73|15625.73|8
1727129340000|2024-09-23 22:09:00|15702.1|15622.1|15701.25|15621.25|15702.1|15622.1|15701.25|15621.25|8
1727129350000|2024-09-23 22:09:10|15700.15|15620.15|15693.93|15613.93|15700.87|15620.87|15693.93|15613.93|10
1727129360000|2024-09-23 22:09:20|15694.09|15614.09|15693.53|15613.53|15694.88|15614.88|15693.53|15613.53|10
1727129370000|2024-09-23 22:09:30|15693.94|15613.94|15692.55|15612.55|15693.94|15613.94|15690.98|15610.98|10
1727129380000|2024-09-23 22:09:40|15692.52|15612.52|15693.68|15613.68|15693.71|15613.71|15692.52|15612.52|10
1727129390000|2024-09-23 22:09:50|15694.19|15614.19|15694.9|15614.9|15694.9|15614.9|15694.15|15614.15|10
1727129400000|2024-09-23 22:10:00|15694.59|15614.59|15694.13|15614.13|15695.03|15615.03|15693.68|15613.68|10
1727129410000|2024-09-23 22:10:10|15694.11|15614.11|15693.72|15613.72|15694.11|15614.11|15693.17|15613.17|9
1727129420000|2024-09-23 22:10:20|15693.75|15613.75|15693.79|15613.79|15693.79|15613.79|15693.66|15613.66|9
1727129430000|2024-09-23 22:10:30|15693.86|15613.86|15695.67|15615.67|15695.67|15615.67|15693.85|15613.85|9
1727129440000|2024-09-23 22:10:40|15695.72|15615.72|15698.88|15618.88|15698.88|15618.88|15695.72|15615.72|10
1727129450000|2024-09-23 22:10:50|15698.9|15618.9|15699.46|15619.46|15699.46|15619.46|15698.9|15618.9|10
1727129460000|2024-09-23 22:11:00|15699.32|15619.32|15698.67|15618.67|15699.32|15619.32|15697.99|15617.99|9
1727129470000|2024-09-23 22:11:10|15698.54|15618.54|15698.64|15618.64|15699.12|15619.12|15698.39|15618.39|8
1727129480000|2024-09-23 22:11:20|15698.65|15618.65|15698.38|15618.38|15698.65|15618.65|15698.38|15618.38|8
1727129490000|2024-09-23 22:11:30|15698.17|15618.17|15697.97|15617.97|15698.39|15618.39|15697.69|15617.69|10
1727129500000|2024-09-23 22:11:40|15699.41|15619.41|15699.03|15619.03|15699.44|15619.44|15698.64|15618.64|9
1727129510000|2024-09-23 22:11:50|15699|15619|15698.81|15618.81|15699.59|15619.59|15698.78|15618.78|8
1727129520000|2024-09-23 22:12:00|15699.18|15619.18|15701.58|15621.58|15701.65|15621.65|15699.18|15619.18|10
1727129530000|2024-09-23 22:12:10|15701.57|15621.57|15700.63|15620.63|15701.96|15621.96|15700.63|15620.63|9
1727129540000|2024-09-23 22:12:20|15700.65|15620.65|15699.65|15619.65|15700.65|15620.65|15699.63|15619.63|10
1727129550000|2024-09-23 22:12:30|15699.66|15619.66|15698.52|15618.52|15699.66|15619.66|15698.15|15618.15|7
1727129560000|2024-09-23 22:12:40|15698.43|15618.43|15699.14|15619.14|15699.27|15619.27|15698.42|15618.42|9
1727129570000|2024-09-23 22:12:50|15699.12|15619.12|15699.14|15619.14|15699.14|15619.14|15698.87|15618.87|9
1727129580000|2024-09-23 22:13:00|15698.7|15618.7|15698.66|15618.66|15698.71|15618.71|15698.64|15618.64|8
1727129590000|2024-09-23 22:13:10|15698.67|15618.67|15701.59|15621.59|15701.66|15621.66|15698.48|15618.48|9
1727129600000|2024-09-23 22:13:20|15701.41|15621.41|15704.28|15624.28|15704.28|15624.28|15701.09|15621.09|10
1727129610000|2024-09-23 22:13:30|15704.2|15624.2|15704.6|15624.6|15705.4|15625.4|15704.2|15624.2|10
1727129620000|2024-09-23 22:13:40|15704.35|15624.35|15704.68|15624.68|15704.68|15624.68|15704.06|15624.06|8
1727129630000|2024-09-23 22:13:50|15704.71|15624.71|15704.77|15624.77|15704.87|15624.87|15704.63|15624.63|9
1727129640000|2024-09-23 22:14:00|15704.18|15624.18|15704.6|15624.6|15704.6|15624.6|15703.79|15623.79|9
1727129650000|2024-09-23 22:14:10|15704.61|15624.61|15705.02|15625.02|15705.24|15625.24|15704.57|15624.57|9
1727129660000|2024-09-23 22:14:20|15705.9|15625.9|15706.36|15626.36|15706.37|15626.37|15705.83|15625.83|8
1727129670000|2024-09-23 22:14:30|15706.29|15626.29|15706.71|15626.71|15706.75|15626.75|15706.29|15626.29|9
1727129680000|2024-09-23 22:14:40|15706.86|15626.86|15706.76|15626.76|15707.06|15627.06|15706.43|15626.43|6
1727129690000|2024-09-23 22:14:50|15707.23|15627.23|15706.58|15626.58|15707.23|15627.23|15706.24|15626.24|10
1727129700000|2024-09-23 22:15:00|15706.57|15626.57|15706.46|15626.46|15707.13|15627.13|15706.44|15626.44|10
1727129710000|2024-09-23 22:15:10|15706.55|15626.55|15706.77|15626.77|15706.77|15626.77|15706.55|15626.55|8
1727129720000|2024-09-23 22:15:20|15706.76|15626.76|15707.1|15627.1|15707.95|15627.95|15706.76|15626.76|10
1727129730000|2024-09-23 22:15:30|15707.13|15627.13|15707.48|15627.48|15707.9|15627.9|15707.13|15627.13|10
1727129740000|2024-09-23 22:15:40|15707.51|15627.51|15706.98|15626.98|15707.6|15627.6|15706.97|15626.97|5
1727129750000|2024-09-23 22:15:50|15707.17|15627.17|15707.39|15627.39|15707.46|15627.46|15707.17|15627.17|7
1727129760000|2024-09-23 22:16:00|15707.38|15627.38|15704.39|15624.39|15707.39|15627.39|15704.39|15624.39|9
1727129770000|2024-09-23 22:16:10|15704.47|15624.47|15703.66|15623.66|15704.47|15624.47|15703.66|15623.66|8
1727129780000|2024-09-23 22:16:20|15703.77|15623.77|15704.18|15624.18|15704.19|15624.19|15703.55|15623.55|9
1727129790000|2024-09-23 22:16:30|15704.25|15624.25|15704.42|15624.42|15704.43|15624.43|15704.25|15624.25|9
1727129800000|2024-09-23 22:16:40|15704.43|15624.43|15706.43|15626.43|15706.43|15626.43|15704.22|15624.22|9
1727129810000|2024-09-23 22:16:50|15706.3|15626.3|15705.87|15625.87|15706.33|15626.33|15705.67|15625.67|8
1727129820000|2024-09-23 22:17:00|15705.78|15625.78|15706.23|15626.23|15707.06|15627.06|15705.78|15625.78|10
1727129830000|2024-09-23 22:17:10|15706.28|15626.28|15706.91|15626.91|15707.09|15627.09|15706.27|15626.27|10
1727129840000|2024-09-23 22:17:20|15706.85|15626.85|15710.23|15630.23|15710.23|15630.23|15706.85|15626.85|10
1727129850000|2024-09-23 22:17:30|15710.16|15630.16|15710.33|15630.33|15711.55|15631.55|15710.16|15630.16|10
1727129860000|2024-09-23 22:17:40|15711.06|15631.06|15711.08|15631.08|15711.14|15631.14|15711.06|15631.06|6
1727129870000|2024-09-23 22:17:50|15711.05|15631.05|15712.34|15632.34|15713.04|15633.04|15711.05|15631.05|7
1727129880000|2024-09-23 22:18:00|15712.45|15632.45|15712.07|15632.07|15712.45|15632.45|15711.38|15631.38|9
1727129890000|2024-09-23 22:18:10|15711.88|15631.88|15711.84|15631.84|15711.88|15631.88|15711.24|15631.24|10
1727129900000|2024-09-23 22:18:20|15711.54|15631.54|15713.48|15633.48|15713.48|15633.48|15711.29|15631.29|10
1727129910000|2024-09-23 22:18:30|15713.79|15633.79|15714.04|15634.04|15714.08|15634.08|15713.54|15633.54|9
1727129920000|2024-09-23 22:18:40|15714|15634|15713.9|15633.9|15714|15634|15713.36|15633.36|7
1727129930000|2024-09-23 22:18:50|15713.87|15633.87|15714.76|15634.76|15715.35|15635.35|15713.68|15633.68|8
1727129940000|2024-09-23 22:19:00|15714.74|15634.74|15713.89|15633.89|15714.74|15634.74|15713.75|15633.75|9
1727129950000|2024-09-23 22:19:10|15713.87|15633.87|15710.28|15630.28|15713.87|15633.87|15710.28|15630.28|9
1727129960000|2024-09-23 22:19:20|15710.31|15630.31|15710.88|15630.88|15710.88|15630.88|15710.31|15630.31|7
1727129970000|2024-09-23 22:19:30|15710.87|15630.87|15710.89|15630.89|15711.53|15631.53|15710.53|15630.53|9
1727129980000|2024-09-23 22:19:40|15711.08|15631.08|15711.26|15631.26|15711.26|15631.26|15711.07|15631.07|6
1727129990000|2024-09-23 22:19:50|15709.76|15629.76|15709.61|15629.61|15709.76|15629.76|15709.56|15629.56|6
1727130000000|2024-09-23 22:20:00|15709.39|15629.39|15709.5|15629.5|15709.61|15629.61|15709.33|15629.33|10
1727130010000|2024-09-23 22:20:10|15709.46|15629.46|15708.8|15628.8|15709.81|15629.81|15708.59|15628.59|9
1727130020000|2024-09-23 22:20:20|15708.43|15628.43|15708.54|15628.54|15708.85|15628.85|15708.43|15628.43|9
1727130030000|2024-09-23 22:20:30|15708.49|15628.49|15709.03|15629.03|15709.13|15629.13|15708.46|15628.46|10
1727130040000|2024-09-23 22:20:40|15709.19|15629.19|15708.84|15628.84|15709.19|15629.19|15708.64|15628.64|10
1727130050000|2024-09-23 22:20:50|15709.07|15629.07|15708.76|15628.76|15709.37|15629.37|15708.54|15628.54|7
1727130060000|2024-09-23 22:21:00|15708.74|15628.74|15709.72|15629.72|15709.72|15629.72|15708.4|15628.4|10
1727130070000|2024-09-23 22:21:10|15709.73|15629.73|15709.87|15629.87|15709.87|15629.87|15709.45|15629.45|8
1727130080000|2024-09-23 22:21:20|15709.85|15629.85|15711.89|15631.89|15711.9|15631.9|15709.8|15629.8|9
1727130090000|2024-09-23 22:21:30|15712.27|15632.27|15711.79|15631.79|15712.27|15632.27|15711.79|15631.79|10
1727130100000|2024-09-23 22:21:40|15712.26|15632.26|15712.15|15632.15|15712.26|15632.26|15711.86|15631.86|7
1727130110000|2024-09-23 22:21:50|15712.19|15632.19|15710.82|15630.82|15712.26|15632.26|15710.82|15630.82|8
1727130120000|2024-09-23 22:22:00|15710.79|15630.79|15711.52|15631.52|15711.55|15631.55|15710.78|15630.78|5
1727130130000|2024-09-23 22:22:10|15711.49|15631.49|15711.96|15631.96|15711.96|15631.96|15711.49|15631.49|4
1727130140000|2024-09-23 22:22:20|15711.83|15631.83|15716.12|15636.12|15716.2|15636.2|15711.37|15631.37|10
1727130150000|2024-09-23 22:22:30|15716.15|15636.15|15716.29|15636.29|15716.55|15636.55|15716.15|15636.15|9
1727130160000|2024-09-23 22:22:40|15716.05|15636.05|15717.02|15637.02|15717.02|15637.02|15715.73|15635.73|9
1727130170000|2024-09-23 22:22:50|15717.04|15637.04|15716.69|15636.69|15717.1|15637.1|15716.66|15636.66|7
1727130180000|2024-09-23 22:23:00|15716.66|15636.66|15716.62|15636.62|15716.66|15636.66|15716.62|15636.62|4
1727130190000|2024-09-23 22:23:10|15716.61|15636.61|15716.71|15636.71|15716.71|15636.71|15716.28|15636.28|6
1727130200000|2024-09-23 22:23:20|15716.7|15636.7|15717.56|15637.56|15717.73|15637.73|15716.68|15636.68|8
1727130210000|2024-09-23 22:23:30|15717.54|15637.54|15717.76|15637.76|15717.76|15637.76|15717.54|15637.54|10
1727130220000|2024-09-23 22:23:40|15717.79|15637.79|15717.51|15637.51|15717.79|15637.79|15717.45|15637.45|7
1727130230000|2024-09-23 22:23:50|15717.5|15637.5|15718.75|15638.75|15718.75|15638.75|15717.5|15637.5|8
1727130240000|2024-09-23 22:24:00|15718.95|15638.95|15718.98|15638.98|15718.98|15638.98|15718.8|15638.8|8
1727130250000|2024-09-23 22:24:10|15718.89|15638.89|15720.23|15640.23|15720.23|15640.23|15718.89|15638.89|10
1727130260000|2024-09-23 22:24:20|15720.87|15640.87|15720.78|15640.78|15720.87|15640.87|15720.18|15640.18|10
1727130270000|2024-09-23 22:24:30|15720.6|15640.6|15720.38|15640.38|15720.6|15640.6|15720.17|15640.17|9
1727130280000|2024-09-23 22:24:40|15720.36|15640.36|15719.79|15639.79|15720.48|15640.48|15719.79|15639.79|7
1727130290000|2024-09-23 22:24:50|15719.59|15639.59|15718.41|15638.41|15719.59|15639.59|15718.41|15638.41|9
1727130300000|2024-09-23 22:25:00|15718.4|15638.4|15718.69|15638.69|15718.73|15638.73|15717.98|15637.98|9
1727130310000|2024-09-23 22:25:10|15718.68|15638.68|15718.16|15638.16|15718.69|15638.69|15717.7|15637.7|5
1727130320000|2024-09-23 22:25:20|15717.27|15637.27|15713.44|15633.44|15717.27|15637.27|15713.44|15633.44|10
1727130330000|2024-09-23 22:25:30|15713.38|15633.38|15716.62|15636.62|15716.62|15636.62|15713.38|15633.38|10
1727130340000|2024-09-23 22:25:40|15716.21|15636.21|15716.79|15636.79|15716.79|15636.79|15716.21|15636.21|9
1727130350000|2024-09-23 22:25:50|15716.92|15636.92|15715.29|15635.29|15717|15637|15715.24|15635.24|8
1727130360000|2024-09-23 22:26:00|15715.23|15635.23|15715.35|15635.35|15715.4|15635.4|15714.83|15634.83|7
1727130370000|2024-09-23 22:26:10|15715.12|15635.12|15714.9|15634.9|15715.28|15635.28|15714.9|15634.9|7
1727130380000|2024-09-23 22:26:20|15714.89|15634.89|15713.95|15633.95|15714.89|15634.89|15713.93|15633.93|7
1727130390000|2024-09-23 22:26:30|15713.68|15633.68|15713.69|15633.69|15713.96|15633.96|15713.41|15633.41|10
1727130400000|2024-09-23 22:26:40|15713.68|15633.68|15713.5|15633.5|15713.7|15633.7|15713.5|15633.5|7
1727130410000|2024-09-23 22:26:50|15713.41|15633.41|15712.1|15632.1|15713.41|15633.41|15711.94|15631.94|10
1727130420000|2024-09-23 22:27:00|15711.86|15631.86|15712.71|15632.71|15712.83|15632.83|15711.8|15631.8|9
1727130430000|2024-09-23 22:27:10|15712.7|15632.7|15711.98|15631.98|15712.78|15632.78|15711.61|15631.61|9
1727130440000|2024-09-23 22:27:20|15711.79|15631.79|15712|15632|15712.17|15632.17|15711.79|15631.79|9
1727130450000|2024-09-23 22:27:30|15712.37|15632.37|15713.63|15633.63|15713.63|15633.63|15712.37|15632.37|9
1727130460000|2024-09-23 22:27:40|15713.68|15633.68|15713.1|15633.1|15713.76|15633.76|15713.06|15633.06|7
1727130470000|2024-09-23 22:27:50|15713.04|15633.04|15713.3|15633.3|15713.3|15633.3|15713|15633|7
1727130480000|2024-09-23 22:28:00|15713.28|15633.28|15712.47|15632.47|15713.28|15633.28|15712.42|15632.42|8
1727130490000|2024-09-23 22:28:10|15712.48|15632.48|15712.58|15632.58|15712.65|15632.65|15712.4|15632.4|8
1727130500000|2024-09-23 22:28:20|15712.65|15632.65|15712.7|15632.7|15713.5|15633.5|15712.34|15632.34|10
1727130510000|2024-09-23 22:28:30|15712.73|15632.73|15713.36|15633.36|15713.36|15633.36|15711.95|15631.95|8
1727130520000|2024-09-23 22:28:40|15712.81|15632.81|15713.78|15633.78|15714.43|15634.43|15712.79|15632.79|10
1727130530000|2024-09-23 22:28:50|15714.15|15634.15|15714.07|15634.07|15714.2|15634.2|15713.84|15633.84|9
1727130540000|2024-09-23 22:29:00|15713.87|15633.87|15713.02|15633.02|15713.87|15633.87|15713.02|15633.02|10
1727130550000|2024-09-23 22:29:10|15712.9|15632.9|15713.11|15633.11|15713.32|15633.32|15712.9|15632.9|9
1727130560000|2024-09-23 22:29:20|15713.55|15633.55|15712.85|15632.85|15713.67|15633.67|15712.79|15632.79|9
1727130570000|2024-09-23 22:29:30|15712.95|15632.95|15713.02|15633.02|15713.9|15633.9|15712.72|15632.72|10
1727130580000|2024-09-23 22:29:40|15712.98|15632.98|15713.21|15633.21|15713.21|15633.21|15712.89|15632.89|7
1727130590000|2024-09-23 22:29:50|15712.95|15632.95|15712.75|15632.75|15713.19|15633.19|15712.68|15632.68|10
1727130600000|2024-09-23 22:30:00|15712.65|15632.65|15711.67|15631.67|15712.65|15632.65|15711.48|15631.48|10
1727130610000|2024-09-23 22:30:10|15712.05|15632.05|15713.11|15633.11|15713.14|15633.14|15711.3|15631.3|10
1727130620000|2024-09-23 22:30:20|15713.25|15633.25|15713.3|15633.3|15713.36|15633.36|15713.03|15633.03|10
1727130630000|2024-09-23 22:30:30|15713.6|15633.6|15714.89|15634.89|15714.99|15634.99|15713.6|15633.6|10
1727130640000|2024-09-23 22:30:40|15714.97|15634.97|15718.74|15638.74|15718.74|15638.74|15714.97|15634.97|10
1727130650000|2024-09-23 22:30:50|15718.44|15638.44|15718.45|15638.45|15718.67|15638.67|15718.01|15638.01|9
1727130660000|2024-09-23 22:31:00|15718.09|15638.09|15720.51|15640.51|15720.58|15640.58|15717.01|15637.01|8
1727130670000|2024-09-23 22:31:10|15720.54|15640.54|15719.92|15639.92|15720.57|15640.57|15719.6|15639.6|9
1727130680000|2024-09-23 22:31:20|15720.01|15640.01|15719.72|15639.72|15720.24|15640.24|15719.72|15639.72|9
1727130690000|2024-09-23 22:31:30|15719.76|15639.76|15719.79|15639.79|15719.95|15639.95|15719.76|15639.76|7
1727130700000|2024-09-23 22:31:40|15720.11|15640.11|15719.44|15639.44|15720.11|15640.11|15719.42|15639.42|7
1727130710000|2024-09-23 22:31:50|15720.24|15640.24|15720.3|15640.3|15720.52|15640.52|15720.09|15640.09|8
1727130720000|2024-09-23 22:32:00|15720.13|15640.13|15719.88|15639.88|15720.14|15640.14|15719.87|15639.87|6
1727130730000|2024-09-23 22:32:10|15720.07|15640.07|15719.88|15639.88|15720.15|15640.15|15719.72|15639.72|7
1727130740000|2024-09-23 22:32:20|15719.59|15639.59|15719.91|15639.91|15719.91|15639.91|15719.59|15639.59|9
1727130750000|2024-09-23 22:32:30|15719.71|15639.71|15718.7|15638.7|15719.82|15639.82|15718.29|15638.29|10
1727130760000|2024-09-23 22:32:40|15718.68|15638.68|15720.74|15640.74|15720.74|15640.74|15718.63|15638.63|7
1727130770000|2024-09-23 22:32:50|15720.39|15640.39|15720.85|15640.85|15720.85|15640.85|15720.39|15640.39|8
1727130780000|2024-09-23 22:33:00|15720.88|15640.88|15721.54|15641.54|15721.54|15641.54|15720.27|15640.27|8
1727130790000|2024-09-23 22:33:10|15721.55|15641.55|15721.62|15641.62|15721.64|15641.64|15721.43|15641.43|8
1727130800000|2024-09-23 22:33:20|15721.66|15641.66|15721.36|15641.36|15721.8|15641.8|15721.36|15641.36|9
1727130810000|2024-09-23 22:33:30|15721.35|15641.35|15721.04|15641.04|15721.35|15641.35|15721|15641|10
1727130820000|2024-09-23 22:33:40|15721.26|15641.26|15722|15642|15722|15642|15721.26|15641.26|2
1727130830000|2024-09-23 22:33:50|15722.01|15642.01|15721.42|15641.42|15722.01|15642.01|15721.42|15641.42|8
1727130840000|2024-09-23 22:34:00|15721.62|15641.62|15719.71|15639.71|15721.62|15641.62|15719.7|15639.7|8
1727130850000|2024-09-23 22:34:10|15719.7|15639.7|15719.37|15639.37|15719.72|15639.72|15718.77|15638.77|9
1727130860000|2024-09-23 22:34:20|15719.57|15639.57|15720.35|15640.35|15720.36|15640.36|15719.57|15639.57|8
1727130870000|2024-09-23 22:34:30|15720.43|15640.43|15720.74|15640.74|15720.81|15640.81|15720.42|15640.42|10
1727130880000|2024-09-23 22:34:40|15721.01|15641.01|15721.57|15641.57|15721.57|15641.57|15720.75|15640.75|10
1727130890000|2024-09-23 22:34:50|15722.08|15642.08|15722.04|15642.04|15722.08|15642.08|15721.41|15641.41|9
1727130900000|2024-09-23 22:35:00|15722|15642|15720.7|15640.7|15722|15642|15720.67|15640.67|9
1727130910000|2024-09-23 22:35:10|15720.69|15640.69|15720.54|15640.54|15720.73|15640.73|15720.49|15640.49|7
1727130920000|2024-09-23 22:35:20|15720.66|15640.66|15719.11|15639.11|15720.96|15640.96|15719.11|15639.11|8
1727130930000|2024-09-23 22:35:30|15718.3|15638.3|15717.71|15637.71|15718.3|15638.3|15717.71|15637.71|9
1727130940000|2024-09-23 22:35:40|15717.67|15637.67|15717.48|15637.48|15717.67|15637.67|15717.48|15637.48|9
1727130950000|2024-09-23 22:35:50|15717.47|15637.47|15717.8|15637.8|15717.8|15637.8|15717.36|15637.36|8
1727130960000|2024-09-23 22:36:00|15717.83|15637.83|15720.09|15640.09|15720.09|15640.09|15717.83|15637.83|10
1727130970000|2024-09-23 22:36:10|15718.66|15638.66|15716.68|15636.68|15718.66|15638.66|15716.37|15636.37|10
1727130980000|2024-09-23 22:36:20|15717.71|15637.71|15716.39|15636.39|15717.71|15637.71|15716.08|15636.08|8
1727130990000|2024-09-23 22:36:30|15716.53|15636.53|15715.03|15635.03|15716.53|15636.53|15714.97|15634.97|10
1727131000000|2024-09-23 22:36:40|15715|15635|15716.31|15636.31|15716.6|15636.6|15715|15635|8
1727131010000|2024-09-23 22:36:50|15716.33|15636.33|15716.21|15636.21|15716.36|15636.36|15716.01|15636.01|10
1727131020000|2024-09-23 22:37:00|15715.6|15635.6|15716.02|15636.02|15716.02|15636.02|15715.19|15635.19|7
1727131030000|2024-09-23 22:37:10|15715.64|15635.64|15715.21|15635.21|15715.64|15635.64|15715.21|15635.21|9
1727131040000|2024-09-23 22:37:20|15715.23|15635.23|15715.53|15635.53|15715.77|15635.77|15715.16|15635.16|8
1727131050000|2024-09-23 22:37:30|15715.54|15635.54|15714.87|15634.87|15715.54|15635.54|15714.58|15634.58|10
1727131060000|2024-09-23 22:37:40|15714.89|15634.89|15715.05|15635.05|15715.23|15635.23|15714.89|15634.89|7
1727131070000|2024-09-23 22:37:50|15715.07|15635.07|15715.04|15635.04|15715.08|15635.08|15715.04|15635.04|6
1727131080000|2024-09-23 22:38:00|15715.05|15635.05|15714.67|15634.67|15715.08|15635.08|15714.67|15634.67|8
1727131090000|2024-09-23 22:38:10|15714.66|15634.66|15715.14|15635.14|15715.14|15635.14|15714.64|15634.64|6
1727131100000|2024-09-23 22:38:20|15715.08|15635.08|15714.79|15634.79|15715.08|15635.08|15714.76|15634.76|9
1727131110000|2024-09-23 22:38:30|15714.75|15634.75|15714.57|15634.57|15714.8|15634.8|15714.43|15634.43|9
1727131120000|2024-09-23 22:38:40|15714.6|15634.6|15712.86|15632.86|15714.74|15634.74|15712.85|15632.85|10
1727131130000|2024-09-23 22:38:50|15712.84|15632.84|15709.88|15629.88|15712.84|15632.84|15709.88|15629.88|6
1727131140000|2024-09-23 22:39:00|15709.79|15629.79|15709.47|15629.47|15709.79|15629.79|15708.58|15628.58|9
1727131150000|2024-09-23 22:39:10|15709.49|15629.49|15709.93|15629.93|15710.02|15630.02|15709.49|15629.49|7
1727131160000|2024-09-23 22:39:20|15710.18|15630.18|15710.02|15630.02|15710.21|15630.21|15709.95|15629.95|9
1727131170000|2024-09-23 22:39:30|15709.89|15629.89|15708.26|15628.26|15709.97|15629.97|15708.26|15628.26|9
1727131180000|2024-09-23 22:39:40|15708.38|15628.38|15708.66|15628.66|15709.27|15629.27|15708.34|15628.34|9
1727131190000|2024-09-23 22:39:50|15708.95|15628.95|15708.98|15628.98|15708.99|15628.99|15708.6|15628.6|10
1727131200000|2024-09-23 22:40:00|15708.99|15628.99|15707.94|15627.94|15708.99|15628.99|15707.86|15627.86|7
1727131210000|2024-09-23 22:40:10|15707.91|15627.91|15707.09|15627.09|15708.08|15628.08|15707.02|15627.02|9
1727131220000|2024-09-23 22:40:20|15707.07|15627.07|15707.98|15627.98|15708.11|15628.11|15707.07|15627.07|10
1727131230000|2024-09-23 22:40:30|15708.18|15628.18|15707.86|15627.86|15708.24|15628.24|15707.82|15627.82|10
1727131240000|2024-09-23 22:40:40|15707.72|15627.72|15705.26|15625.26|15707.86|15627.86|15705.26|15625.26|8
1727131250000|2024-09-23 22:40:50|15705.74|15625.74|15705.81|15625.81|15706.35|15626.35|15705.14|15625.14|8
1727131260000|2024-09-23 22:41:00|15706.06|15626.06|15707.96|15627.96|15707.99|15627.99|15706.06|15626.06|7
1727131270000|2024-09-23 22:41:10|15707.13|15627.13|15706.69|15626.69|15707.83|15627.83|15706.69|15626.69|9
1727131280000|2024-09-23 22:41:20|15706.68|15626.68|15706.92|15626.92|15707.18|15627.18|15706.61|15626.61|10
1727131290000|2024-09-23 22:41:30|15707.67|15627.67|15707.35|15627.35|15707.67|15627.67|15707.18|15627.18|9
1727131300000|2024-09-23 22:41:40|15707.33|15627.33|15709.44|15629.44|15709.44|15629.44|15707.31|15627.31|9
1727131310000|2024-09-23 22:41:50|15709.37|15629.37|15711.12|15631.12|15711.12|15631.12|15709.37|15629.37|9
1727131320000|2024-09-23 22:42:00|15711.11|15631.11|15711.11|15631.11|15711.3|15631.3|15711.07|15631.07|9
1727131330000|2024-09-23 22:42:10|15711.1|15631.1|15711.48|15631.48|15711.48|15631.48|15711.1|15631.1|9
1727131340000|2024-09-23 22:42:20|15711.49|15631.49|15711.25|15631.25|15711.5|15631.5|15711.25|15631.25|7
1727131350000|2024-09-23 22:42:30|15711.3|15631.3|15711|15631|15711.34|15631.34|15711|15631|9
1727131360000|2024-09-23 22:42:40|15710.99|15630.99|15710.81|15630.81|15710.99|15630.99|15710.81|15630.81|6
1727131370000|2024-09-23 22:42:50|15710.85|15630.85|15710.9|15630.9|15710.9|15630.9|15710.85|15630.85|8
1727131380000|2024-09-23 22:43:00|15710.91|15630.91|15710.82|15630.82|15710.98|15630.98|15710.82|15630.82|8
1727131390000|2024-09-23 22:43:10|15710.86|15630.86|15709.39|15629.39|15710.88|15630.88|15709.39|15629.39|9
1727131400000|2024-09-23 22:43:20|15707.88|15627.88|15704.48|15624.48|15707.88|15627.88|15704.48|15624.48|9
1727131410000|2024-09-23 22:43:30|15704.32|15624.32|15702.8|15622.8|15704.32|15624.32|15702.74|15622.74|10
1727131420000|2024-09-23 22:43:40|15702.75|15622.75|15702.68|15622.68|15702.99|15622.99|15702.68|15622.68|8
1727131430000|2024-09-23 22:43:50|15702.57|15622.57|15701.49|15621.49|15702.57|15622.57|15701.31|15621.31|9
1727131440000|2024-09-23 22:44:00|15701.41|15621.41|15701.53|15621.53|15701.57|15621.57|15701.36|15621.36|6
1727131450000|2024-09-23 22:44:10|15701.89|15621.89|15702.05|15622.05|15702.28|15622.28|15701.89|15621.89|10
1727131460000|2024-09-23 22:44:20|15701.93|15621.93|15702.15|15622.15|15702.22|15622.22|15701.79|15621.79|8
1727131470000|2024-09-23 22:44:30|15701.28|15621.28|15700.86|15620.86|15701.28|15621.28|15700.86|15620.86|9
1727131480000|2024-09-23 22:44:40|15701|15621|15700.4|15620.4|15701|15621|15700.01|15620.01|7
1727131490000|2024-09-23 22:44:50|15700.19|15620.19|15699.04|15619.04|15700.19|15620.19|15699.04|15619.04|10
1727131500000|2024-09-23 22:45:00|15698.56|15618.56|15699.52|15619.52|15699.52|15619.52|15698.14|15618.14|8
1727131510000|2024-09-23 22:45:10|15699.54|15619.54|15699.54|15619.54|15699.54|15619.54|15699.17|15619.17|9
1727131520000|2024-09-23 22:45:20|15699.53|15619.53|15699.35|15619.35|15699.6|15619.6|15698.98|15618.98|10
1727131530000|2024-09-23 22:45:30|15699.34|15619.34|15699.97|15619.97|15700.03|15620.03|15699.32|15619.32|9
1727131540000|2024-09-23 22:45:40|15699.98|15619.98|15698.8|15618.8|15700.24|15620.24|15698.8|15618.8|10
1727131550000|2024-09-23 22:45:50|15698.78|15618.78|15698.46|15618.46|15698.78|15618.78|15698.46|15618.46|9
1727131560000|2024-09-23 22:46:00|15698.33|15618.33|15698.16|15618.16|15698.35|15618.35|15697.3|15617.3|8
1727131570000|2024-09-23 22:46:10|15698.71|15618.71|15698.89|15618.89|15698.89|15618.89|15698.71|15618.71|8
1727131580000|2024-09-23 22:46:20|15699.71|15619.71|15699.54|15619.54|15699.71|15619.71|15699.35|15619.35|7
1727131590000|2024-09-23 22:46:30|15699.49|15619.49|15698.44|15618.44|15700.08|15620.08|15698.44|15618.44|6
1727131600000|2024-09-23 22:46:40|15698.43|15618.43|15697.9|15617.9|15698.43|15618.43|15697.87|15617.87|7
1727131610000|2024-09-23 22:46:50|15697.89|15617.89|15697.84|15617.84|15697.93|15617.93|15697.76|15617.76|7
1727131620000|2024-09-23 22:47:00|15697.66|15617.66|15694.22|15614.22|15697.66|15617.66|15694.22|15614.22|7
1727131630000|2024-09-23 22:47:10|15695.06|15615.06|15695.28|15615.28|15695.67|15615.67|15695.06|15615.06|9
1727131640000|2024-09-23 22:47:20|15695.91|15615.91|15696.35|15616.35|15696.59|15616.59|15695.82|15615.82|9
1727131650000|2024-09-23 22:47:30|15696.18|15616.18|15696.43|15616.43|15696.49|15616.49|15696.06|15616.06|10
1727131660000|2024-09-23 22:47:40|15695.48|15615.48|15695.65|15615.65|15695.67|15615.67|15695.46|15615.46|9
1727131670000|2024-09-23 22:47:50|15695.64|15615.64|15695.22|15615.22|15695.64|15615.64|15694.18|15614.18|8
1727131680000|2024-09-23 22:48:00|15695.23|15615.23|15694.82|15614.82|15695.23|15615.23|15694.82|15614.82|9
1727131690000|2024-09-23 22:48:10|15694.78|15614.78|15697.48|15617.48|15697.79|15617.79|15694.64|15614.64|9
1727131700000|2024-09-23 22:48:20|15697.15|15617.15|15694.44|15614.44|15697.15|15617.15|15693.7|15613.7|10
1727131710000|2024-09-23 22:48:30|15694.19|15614.19|15694.28|15614.28|15694.88|15614.88|15694.19|15614.19|7
1727131720000|2024-09-23 22:48:40|15694.39|15614.39|15694.53|15614.53|15694.55|15614.55|15694.39|15614.39|8
1727131730000|2024-09-23 22:48:50|15694.54|15614.54|15696.35|15616.35|15696.35|15616.35|15694.53|15614.53|9
1727131740000|2024-09-23 22:49:00|15696.4|15616.4|15697.42|15617.42|15697.42|15617.42|15696.27|15616.27|10
1727131750000|2024-09-23 22:49:10|15697.02|15617.02|15697.18|15617.18|15697.43|15617.43|15697.01|15617.01|8
1727131760000|2024-09-23 22:49:20|15697.06|15617.06|15696.98|15616.98|15697.17|15617.17|15696.98|15616.98|8
1727131770000|2024-09-23 22:49:30|15696.99|15616.99|15700.93|15620.93|15700.93|15620.93|15696.99|15616.99|10
1727131780000|2024-09-23 22:49:40|15700.92|15620.92|15701.07|15621.07|15701.61|15621.61|15700.9|15620.9|8
1727131790000|2024-09-23 22:49:50|15701.42|15621.42|15701.27|15621.27|15701.42|15621.42|15700.98|15620.98|9
1727131800000|2024-09-23 22:50:00|15701.28|15621.28|15705.25|15625.25|15705.25|15625.25|15700.93|15620.93|9
1727131810000|2024-09-23 22:50:10|15705.06|15625.06|15706.74|15626.74|15706.74|15626.74|15705.06|15625.06|7
1727131820000|2024-09-23 22:50:20|15707.65|15627.65|15707.88|15627.88|15707.92|15627.92|15707.24|15627.24|8
1727131830000|2024-09-23 22:50:30|15707.22|15627.22|15707.77|15627.77|15707.87|15627.87|15707.22|15627.22|9
1727131840000|2024-09-23 22:50:40|15707.9|15627.9|15707.78|15627.78|15707.9|15627.9|15707.69|15627.69|10
1727131850000|2024-09-23 22:50:50|15707.94|15627.94|15703.6|15623.6|15707.94|15627.94|15702.25|15622.25|9
1727131860000|2024-09-23 22:51:00|15703.49|15623.49|15703.09|15623.09|15703.49|15623.49|15702.9|15622.9|9
1727131870000|2024-09-23 22:51:10|15703.1|15623.1|15703.18|15623.18|15703.2|15623.2|15702.86|15622.86|9
1727131880000|2024-09-23 22:51:20|15703.04|15623.04|15703.74|15623.74|15703.74|15623.74|15703|15623|9
1727131890000|2024-09-23 22:51:30|15703.8|15623.8|15703.06|15623.06|15703.91|15623.91|15702.36|15622.36|8
1727131900000|2024-09-23 22:51:40|15702.91|15622.91|15702.54|15622.54|15702.91|15622.91|15702.5|15622.5|8
1727131910000|2024-09-23 22:51:50|15702.55|15622.55|15701.95|15621.95|15702.85|15622.85|15701.82|15621.82|9
1727131920000|2024-09-23 22:52:00|15701.94|15621.94|15701.57|15621.57|15701.94|15621.94|15701.55|15621.55|7
1727131930000|2024-09-23 22:52:10|15701.59|15621.59|15701.66|15621.66|15702.16|15622.16|15701.59|15621.59|10
1727131940000|2024-09-23 22:52:20|15702|15622|15702.17|15622.17|15702.17|15622.17|15701.66|15621.66|8
1727131950000|2024-09-23 22:52:30|15702.96|15622.96|15702.82|15622.82|15702.98|15622.98|15702.45|15622.45|9
1727131960000|2024-09-23 22:52:40|15702.83|15622.83|15704.31|15624.31|15704.31|15624.31|15702.83|15622.83|9
1727131970000|2024-09-23 22:52:50|15704.67|15624.67|15705.12|15625.12|15705.12|15625.12|15704.55|15624.55|9
1727131980000|2024-09-23 22:53:00|15705.34|15625.34|15709.55|15629.55|15709.83|15629.83|15705.08|15625.08|9
1727131990000|2024-09-23 22:53:10|15709.46|15629.46|15709.47|15629.47|15709.77|15629.77|15709.27|15629.27|9
1727132000000|2024-09-23 22:53:20|15709.89|15629.89|15709.11|15629.11|15710.07|15630.07|15709.09|15629.09|9
1727132010000|2024-09-23 22:53:30|15709.12|15629.12|15709.02|15629.02|15709.47|15629.47|15709.01|15629.01|10
1727132020000|2024-09-23 22:53:40|15709.11|15629.11|15709.2|15629.2|15709.29|15629.29|15709.11|15629.11|8
1727132030000|2024-09-23 22:53:50|15709.22|15629.22|15708.84|15628.84|15709.23|15629.23|15708.63|15628.63|6
1727132040000|2024-09-23 22:54:00|15708.83|15628.83|15708.81|15628.81|15708.89|15628.89|15708.59|15628.59|7
1727132050000|2024-09-23 22:54:10|15710.18|15630.18|15708.58|15628.58|15710.18|15630.18|15708.58|15628.58|9
1727132060000|2024-09-23 22:54:20|15708.65|15628.65|15708.84|15628.84|15708.84|15628.84|15708.57|15628.57|7
1727132070000|2024-09-23 22:54:30|15709.44|15629.44|15709.22|15629.22|15709.9|15629.9|15709.22|15629.22|9
1727132080000|2024-09-23 22:54:40|15709.18|15629.18|15707.9|15627.9|15709.18|15629.18|15707.9|15627.9|9
1727132090000|2024-09-23 22:54:50|15707.89|15627.89|15707.97|15627.97|15708.15|15628.15|15707.89|15627.89|8
1727132100000|2024-09-23 22:55:00|15707.99|15627.99|15708.66|15628.66|15708.89|15628.89|15707.99|15627.99|9
1727132110000|2024-09-23 22:55:10|15708.95|15628.95|15709.51|15629.51|15709.91|15629.91|15708.81|15628.81|10
1727132120000|2024-09-23 22:55:20|15709.79|15629.79|15709.01|15629.01|15710.28|15630.28|15708.96|15628.96|10
1727132130000|2024-09-23 22:55:30|15709.15|15629.15|15707.13|15627.13|15709.17|15629.17|15707.13|15627.13|9
1727132140000|2024-09-23 22:55:40|15707.35|15627.35|15707.77|15627.77|15707.77|15627.77|15707.08|15627.08|6
1727132150000|2024-09-23 22:55:50|15707.76|15627.76|15706.97|15626.97|15707.76|15627.76|15706.97|15626.97|9
1727132160000|2024-09-23 22:56:00|15706.95|15626.95|15706.81|15626.81|15707.27|15627.27|15706.7|15626.7|8
1727132170000|2024-09-23 22:56:10|15706.72|15626.72|15704.79|15624.79|15706.72|15626.72|15704.79|15624.79|9
1727132180000|2024-09-23 22:56:20|15705.23|15625.23|15703.37|15623.37|15705.23|15625.23|15703.37|15623.37|10
1727132190000|2024-09-23 22:56:30|15703.28|15623.28|15703.12|15623.12|15703.28|15623.28|15703.1|15623.1|7
1727132200000|2024-09-23 22:56:40|15703.28|15623.28|15703.25|15623.25|15703.5|15623.5|15703.25|15623.25|9
1727132210000|2024-09-23 22:56:50|15703.18|15623.18|15702.71|15622.71|15703.18|15623.18|15702.7|15622.7|8
1727132220000|2024-09-23 22:57:00|15702.66|15622.66|15703|15623|15703|15623|15702.6|15622.6|6
1727132230000|2024-09-23 22:57:10|15703.01|15623.01|15703.08|15623.08|15703.08|15623.08|15702.97|15622.97|8
1727132240000|2024-09-23 22:57:20|15703.09|15623.09|15703.09|15623.09|15703.25|15623.25|15703.07|15623.07|8
1727132250000|2024-09-23 22:57:30|15703.04|15623.04|15703.14|15623.14|15703.4|15623.4|15703.04|15623.04|8
1727132260000|2024-09-23 22:57:40|15703.07|15623.07|15701.97|15621.97|15703.13|15623.13|15701.93|15621.93|9
1727132270000|2024-09-23 22:57:50|15702.04|15622.04|15702.96|15622.96|15702.97|15622.97|15701.81|15621.81|10
1727132280000|2024-09-23 22:58:00|15702.97|15622.97|15702.91|15622.91|15703.31|15623.31|15702.84|15622.84|8
1727132290000|2024-09-23 22:58:10|15702.93|15622.93|15702.87|15622.87|15703.64|15623.64|15702.87|15622.87|6
1727132300000|2024-09-23 22:58:20|15702.88|15622.88|15703.37|15623.37|15703.37|15623.37|15702.88|15622.88|8
1727132310000|2024-09-23 22:58:30|15703.36|15623.36|15703.38|15623.38|15703.38|15623.38|15703.36|15623.36|3
1727132320000|2024-09-23 22:58:40|15703.43|15623.43|15703.19|15623.19|15703.45|15623.45|15703.19|15623.19|8
1727132330000|2024-09-23 22:58:50|15703.16|15623.16|15701.04|15621.04|15703.16|15623.16|15701.04|15621.04|9
1727132340000|2024-09-23 22:59:00|15700.77|15620.77|15695.61|15615.61|15700.77|15620.77|15695.61|15615.61|9
1727132350000|2024-09-23 22:59:10|15695.05|15615.05|15694.47|15614.47|15695.05|15615.05|15693.69|15613.69|10
1727132360000|2024-09-23 22:59:20|15694.48|15614.48|15692.77|15612.77|15695.26|15615.26|15692.56|15612.56|7
1727132370000|2024-09-23 22:59:30|15692.48|15612.48|15693.46|15613.46|15693.96|15613.96|15692.48|15612.48|10
1727132380000|2024-09-23 22:59:40|15693.48|15613.48|15693.62|15613.62|15693.81|15613.81|15693.26|15613.26|9
1727132390000|2024-09-23 22:59:50|15693.63|15613.63|15694.07|15614.07|15694.07|15614.07|15693.63|15613.63|8
1727132710000|2024-09-23 23:05:10|15707.67|15627.67|15706.66|15626.66|15707.67|15627.67|15706.66|15626.66|7
1727132720000|2024-09-23 23:05:20|15706.58|15626.58|15705.88|15625.88|15706.61|15626.61|15705.73|15625.73|7
1727132730000|2024-09-23 23:05:30|15705.61|15625.61|15705.39|15625.39|15705.61|15625.61|15705.39|15625.39|8
1727132740000|2024-09-23 23:05:40|15705.43|15625.43|15704.47|15624.47|15705.47|15625.47|15704.47|15624.47|8
1727132750000|2024-09-23 23:05:50|15704.42|15624.42|15702.18|15622.18|15704.42|15624.42|15702.18|15622.18|10
1727132760000|2024-09-23 23:06:00|15701.44|15621.44|15702.81|15622.81|15702.94|15622.94|15701.44|15621.44|9
1727132770000|2024-09-23 23:06:10|15702.64|15622.64|15702.25|15622.25|15702.94|15622.94|15702.24|15622.24|10
1727132780000|2024-09-23 23:06:20|15702.27|15622.27|15702.82|15622.82|15702.85|15622.85|15702.27|15622.27|9
1727132790000|2024-09-23 23:06:30|15702.79|15622.79|15702.51|15622.51|15702.8|15622.8|15702.28|15622.28|7
1727132800000|2024-09-23 23:06:40|15702.33|15622.33|15702.05|15622.05|15702.33|15622.33|15702.02|15622.02|9
1727132810000|2024-09-23 23:06:50|15702.22|15622.22|15702.84|15622.84|15702.84|15622.84|15702.2|15622.2|8
1727132820000|2024-09-23 23:07:00|15702.4|15622.4|15701.64|15621.64|15702.49|15622.49|15701.64|15621.64|8
1727132830000|2024-09-23 23:07:10|15701.58|15621.58|15700.41|15620.41|15702.18|15622.18|15700.41|15620.41|9
1727132840000|2024-09-23 23:07:20|15700.4|15620.4|15700.04|15620.04|15700.4|15620.4|15700.04|15620.04|7
1727132850000|2024-09-23 23:07:30|15699.93|15619.93|15701.18|15621.18|15701.18|15621.18|15699.93|15619.93|7
1727132860000|2024-09-23 23:07:40|15701.8|15621.8|15701.93|15621.93|15702|15622|15701.74|15621.74|8
1727132870000|2024-09-23 23:07:50|15701.74|15621.74|15702.07|15622.07|15702.09|15622.09|15701.66|15621.66|7
1727132880000|2024-09-23 23:08:00|15702.08|15622.08|15702.02|15622.02|15702.12|15622.12|15702.02|15622.02|7
1727132890000|2024-09-23 23:08:10|15702.15|15622.15|15704.22|15624.22|15704.22|15624.22|15702.15|15622.15|9
1727132900000|2024-09-23 23:08:20|15700.83|15620.83|15699.97|15619.97|15700.83|15620.83|15699.97|15619.97|9
1727132910000|2024-09-23 23:08:30|15699.96|15619.96|15704.1|15624.1|15704.19|15624.19|15699.96|15619.96|8
1727132920000|2024-09-23 23:08:40|15703.59|15623.59|15700.57|15620.57|15704.24|15624.24|15700.57|15620.57|9
1727132930000|2024-09-23 23:08:50|15700.59|15620.59|15703.16|15623.16|15703.16|15623.16|15700.39|15620.39|9
1727132940000|2024-09-23 23:09:00|15703.21|15623.21|15703.41|15623.41|15703.41|15623.41|15702.88|15622.88|6
1727132950000|2024-09-23 23:09:10|15703.42|15623.42|15702.73|15622.73|15703.42|15623.42|15702.73|15622.73|3
1727132960000|2024-09-23 23:09:20|15702.74|15622.74|15702.85|15622.85|15702.97|15622.97|15702.74|15622.74|7
1727132970000|2024-09-23 23:09:30|15702.84|15622.84|15702.69|15622.69|15702.84|15622.84|15702.69|15622.69|7
1727132980000|2024-09-23 23:09:40|15703.11|15623.11|15703.08|15623.08|15703.11|15623.11|15702.98|15622.98|4
1727132990000|2024-09-23 23:09:50|15703.17|15623.17|15705.18|15625.18|15705.22|15625.22|15703.17|15623.17|9
1727133000000|2024-09-23 23:10:00|15706.95|15626.95|15707.8|15627.8|15707.8|15627.8|15706.76|15626.76|9
1727133010000|2024-09-23 23:10:10|15707.85|15627.85|15708.73|15628.73|15708.73|15628.73|15707.85|15627.85|9
1727133020000|2024-09-23 23:10:20|15708.74|15628.74|15708.73|15628.73|15708.95|15628.95|15708.57|15628.57|8
1727133030000|2024-09-23 23:10:30|15708.69|15628.69|15708.57|15628.57|15708.69|15628.69|15708.47|15628.47|9
1727133040000|2024-09-23 23:10:40|15708.69|15628.69|15708.88|15628.88|15708.88|15628.88|15708.6|15628.6|9
1727133050000|2024-09-23 23:10:50|15708.89|15628.89|15712.02|15632.02|15712.04|15632.04|15708.89|15628.89|5
1727133060000|2024-09-23 23:11:00|15712.06|15632.06|15715.45|15635.45|15715.45|15635.45|15712.06|15632.06|10
1727133070000|2024-09-23 23:11:10|15716.35|15636.35|15720.89|15640.89|15720.89|15640.89|15716.35|15636.35|9
1727133080000|2024-09-23 23:11:20|15721|15641|15720.76|15640.76|15721.42|15641.42|15720.76|15640.76|8
1727133090000|2024-09-23 23:11:30|15720.78|15640.78|15719.03|15639.03|15720.82|15640.82|15719.03|15639.03|10
1727133100000|2024-09-23 23:11:40|15719.01|15639.01|15719.25|15639.25|15720.26|15640.26|15718.86|15638.86|8
1727133110000|2024-09-23 23:11:50|15719.17|15639.17|15718.03|15638.03|15719.17|15639.17|15718.03|15638.03|8
1727133120000|2024-09-23 23:12:00|15718.33|15638.33|15718.15|15638.15|15718.33|15638.33|15715.14|15635.14|5
1727133130000|2024-09-23 23:12:10|15718.17|15638.17|15717.37|15637.37|15718.17|15638.17|15717.36|15637.36|7
1727133140000|2024-09-23 23:12:20|15717.67|15637.67|15717.33|15637.33|15717.7|15637.7|15717.33|15637.33|9
1727133150000|2024-09-23 23:12:30|15716.85|15636.85|15717.24|15637.24|15717.24|15637.24|15716.85|15636.85|9
1727133160000|2024-09-23 23:12:40|15717.25|15637.25|15718.2|15638.2|15718.2|15638.2|15717.25|15637.25|9
1727133170000|2024-09-23 23:12:50|15718.41|15638.41|15719.34|15639.34|15719.37|15639.37|15718.41|15638.41|10
1727133180000|2024-09-23 23:13:00|15719.36|15639.36|15718.93|15638.93|15719.62|15639.62|15718.82|15638.82|8
1727133190000|2024-09-23 23:13:10|15718.94|15638.94|15719.05|15639.05|15719.05|15639.05|15718.94|15638.94|6
1727133200000|2024-09-23 23:13:20|15719.08|15639.08|15720.25|15640.25|15720.25|15640.25|15719.08|15639.08|7
1727133210000|2024-09-23 23:13:30|15721.42|15641.42|15721.53|15641.53|15721.53|15641.53|15721.05|15641.05|9
1727133220000|2024-09-23 23:13:40|15721.51|15641.51|15722.12|15642.12|15722.12|15642.12|15721.51|15641.51|9
1727133230000|2024-09-23 23:13:50|15722.14|15642.14|15722.48|15642.48|15722.48|15642.48|15721.99|15641.99|9
1727133240000|2024-09-23 23:14:00|15722.08|15642.08|15724.54|15644.54|15724.56|15644.56|15722.08|15642.08|10
1727133250000|2024-09-23 23:14:10|15724.53|15644.53|15724.72|15644.72|15724.72|15644.72|15724.5|15644.5|9
1727133260000|2024-09-23 23:14:20|15725.27|15645.27|15727.13|15647.13|15727.13|15647.13|15724.88|15644.88|9
1727133270000|2024-09-23 23:14:30|15723.48|15643.48|15724.2|15644.2|15724.2|15644.2|15722.91|15642.91|10
1727133280000|2024-09-23 23:14:40|15724.38|15644.38|15728.76|15648.76|15728.76|15648.76|15724.38|15644.38|10
1727133290000|2024-09-23 23:14:50|15728.61|15648.61|15722.57|15642.57|15728.61|15648.61|15722.57|15642.57|5
1727133300000|2024-09-23 23:15:00|15722.5|15642.5|15722.75|15642.75|15723.01|15643.01|15722.5|15642.5|9
1727133310000|2024-09-23 23:15:10|15723.41|15643.41|15724.92|15644.92|15724.92|15644.92|15723.09|15643.09|9
1727133320000|2024-09-23 23:15:20|15725.07|15645.07|15725.45|15645.45|15725.45|15645.45|15724.65|15644.65|10
1727133330000|2024-09-23 23:15:30|15725.51|15645.51|15725.57|15645.57|15725.58|15645.58|15725.51|15645.51|8
1727133340000|2024-09-23 23:15:40|15725.58|15645.58|15724.47|15644.47|15725.89|15645.89|15724.47|15644.47|6
1727133350000|2024-09-23 23:15:50|15726.65|15646.65|15726.25|15646.25|15726.65|15646.65|15726.09|15646.09|9
1727133360000|2024-09-23 23:16:00|15726.47|15646.47|15726.57|15646.57|15726.72|15646.72|15726.25|15646.25|8
1727133370000|2024-09-23 23:16:10|15726.58|15646.58|15726.99|15646.99|15726.99|15646.99|15726.26|15646.26|9
1727133380000|2024-09-23 23:16:20|15726.93|15646.93|15727.12|15647.12|15727.12|15647.12|15726.93|15646.93|9
1727133390000|2024-09-23 23:16:30|15727.11|15647.11|15728.81|15648.81|15728.81|15648.81|15727.11|15647.11|7
1727133400000|2024-09-23 23:16:40|15729.07|15649.07|15730.85|15650.85|15730.85|15650.85|15729.07|15649.07|5
1727133410000|2024-09-23 23:16:50|15730.79|15650.79|15730.31|15650.31|15730.79|15650.79|15730.17|15650.17|8
1727133420000|2024-09-23 23:17:00|15730.36|15650.36|15731.03|15651.03|15731.06|15651.06|15730.35|15650.35|9
1727133430000|2024-09-23 23:17:10|15731.07|15651.07|15731.47|15651.47|15731.97|15651.97|15731.07|15651.07|9
1727133440000|2024-09-23 23:17:20|15731.48|15651.48|15730.06|15650.06|15731.51|15651.51|15730.06|15650.06|8
1727133450000|2024-09-23 23:17:30|15729.64|15649.64|15728.6|15648.6|15729.68|15649.68|15728.59|15648.59|8
1727133460000|2024-09-23 23:17:40|15728.55|15648.55|15728.61|15648.61|15729.54|15649.54|15728.55|15648.55|8
1727133470000|2024-09-23 23:17:50|15728.57|15648.57|15728.12|15648.12|15728.57|15648.57|15728.08|15648.08|9
1727133480000|2024-09-23 23:18:00|15728.09|15648.09|15729.4|15649.4|15729.41|15649.41|15728.07|15648.07|9
1727133490000|2024-09-23 23:18:10|15729.27|15649.27|15729.47|15649.47|15729.74|15649.74|15729.11|15649.11|10
1727133500000|2024-09-23 23:18:20|15729.86|15649.86|15730.8|15650.8|15731.07|15651.07|15729.47|15649.47|6
1727133510000|2024-09-23 23:18:30|15730.49|15650.49|15731.08|15651.08|15731.09|15651.09|15730.49|15650.49|6
1727133520000|2024-09-23 23:18:40|15731.13|15651.13|15732.03|15652.03|15732.03|15652.03|15731.13|15651.13|5
1727133530000|2024-09-23 23:18:50|15732.44|15652.44|15732.72|15652.72|15732.72|15652.72|15732.44|15652.44|7
1727133540000|2024-09-23 23:19:00|15732.78|15652.78|15732.28|15652.28|15732.78|15652.78|15732.28|15652.28|9
1727133550000|2024-09-23 23:19:10|15733.2|15653.2|15733.03|15653.03|15733.22|15653.22|15732.16|15652.16|10
1727133560000|2024-09-23 23:19:20|15733.11|15653.11|15733.34|15653.34|15733.36|15653.36|15733.05|15653.05|7
1727133570000|2024-09-23 23:19:30|15733.36|15653.36|15733.69|15653.69|15733.69|15653.69|15733.34|15653.34|5
1727133580000|2024-09-23 23:19:40|15733.73|15653.73|15733.96|15653.96|15733.98|15653.98|15733.62|15653.62|8
1727133590000|2024-09-23 23:19:50|15733.98|15653.98|15730.03|15650.03|15733.98|15653.98|15730.03|15650.03|6
1727133600000|2024-09-23 23:20:00|15729.98|15649.98|15729.06|15649.06|15729.98|15649.98|15729.06|15649.06|10
1727133610000|2024-09-23 23:20:10|15729.05|15649.05|15728.93|15648.93|15729.05|15649.05|15728.84|15648.84|7
1727133620000|2024-09-23 23:20:20|15728.35|15648.35|15728.39|15648.39|15728.54|15648.54|15728.34|15648.34|9
1727133630000|2024-09-23 23:20:30|15728.09|15648.09|15726.23|15646.23|15728.09|15648.09|15726.19|15646.19|9
1727133640000|2024-09-23 23:20:40|15726.22|15646.22|15725.82|15645.82|15726.3|15646.3|15725.82|15645.82|10
1727133650000|2024-09-23 23:20:50|15725.78|15645.78|15726|15646|15726.1|15646.1|15725.78|15645.78|9
1727133660000|2024-09-23 23:21:00|15725.84|15645.84|15723.71|15643.71|15725.84|15645.84|15723.71|15643.71|8
1727133670000|2024-09-23 23:21:10|15723.64|15643.64|15721.78|15641.78|15723.65|15643.65|15721.78|15641.78|8
1727133680000|2024-09-23 23:21:20|15721.79|15641.79|15721.52|15641.52|15721.79|15641.79|15721.52|15641.52|7
1727133690000|2024-09-23 23:21:30|15721.22|15641.22|15720.11|15640.11|15721.22|15641.22|15720.11|15640.11|6
1727133700000|2024-09-23 23:21:40|15719.91|15639.91|15717.31|15637.31|15719.91|15639.91|15717.1|15637.1|10
1727133710000|2024-09-23 23:21:50|15716.77|15636.77|15716.63|15636.63|15717.46|15637.46|15716.63|15636.63|10
1727133720000|2024-09-23 23:22:00|15716.61|15636.61|15713.53|15633.53|15716.61|15636.61|15713.53|15633.53|10
1727133730000|2024-09-23 23:22:10|15713.51|15633.51|15713.56|15633.56|15713.56|15633.56|15712.95|15632.95|8
1727133740000|2024-09-23 23:22:20|15713.55|15633.55|15715.48|15635.48|15715.48|15635.48|15713.54|15633.54|10
1727133750000|2024-09-23 23:22:30|15715.65|15635.65|15716|15636|15716.14|15636.14|15715.56|15635.56|10
1727133760000|2024-09-23 23:22:40|15715.68|15635.68|15717.94|15637.94|15717.95|15637.95|15715.68|15635.68|8
1727133770000|2024-09-23 23:22:50|15717.72|15637.72|15717.6|15637.6|15717.72|15637.72|15717.36|15637.36|8
1727133780000|2024-09-23 23:23:00|15717.48|15637.48|15717.78|15637.78|15717.89|15637.89|15717.45|15637.45|9
1727133790000|2024-09-23 23:23:10|15717.77|15637.77|15717.51|15637.51|15717.77|15637.77|15717.51|15637.51|6
1727133800000|2024-09-23 23:23:20|15717.84|15637.84|15714.29|15634.29|15717.84|15637.84|15714.29|15634.29|8
1727133810000|2024-09-23 23:23:30|15714.28|15634.28|15709.69|15629.69|15714.41|15634.41|15709.69|15629.69|10
1727133820000|2024-09-23 23:23:40|15709.7|15629.7|15707.9|15627.9|15709.7|15629.7|15707.9|15627.9|9
1727133830000|2024-09-23 23:23:50|15707.87|15627.87|15705.73|15625.73|15707.87|15627.87|15705.73|15625.73|10
1727133840000|2024-09-23 23:24:00|15705.71|15625.71|15705.73|15625.73|15705.8|15625.8|15705.62|15625.62|10
1727133850000|2024-09-23 23:24:10|15705.87|15625.87|15705.53|15625.53|15705.87|15625.87|15705.5|15625.5|7
1727133860000|2024-09-23 23:24:20|15705.52|15625.52|15702.74|15622.74|15705.52|15625.52|15702.74|15622.74|9
1727133870000|2024-09-23 23:24:30|15703.15|15623.15|15704.12|15624.12|15704.12|15624.12|15702.25|15622.25|9
1727133880000|2024-09-23 23:24:40|15703.61|15623.61|15703.38|15623.38|15703.61|15623.61|15702.36|15622.36|10
1727133890000|2024-09-23 23:24:50|15703.31|15623.31|15699.95|15619.95|15703.31|15623.31|15699.95|15619.95|10
1727133900000|2024-09-23 23:25:00|15700.17|15620.17|15701.31|15621.31|15701.38|15621.38|15700.17|15620.17|10
1727133910000|2024-09-23 23:25:10|15701.35|15621.35|15700.61|15620.61|15701.35|15621.35|15700.61|15620.61|7
1727133920000|2024-09-23 23:25:20|15700.6|15620.6|15694.16|15614.16|15700.6|15620.6|15694.16|15614.16|10
1727133930000|2024-09-23 23:25:30|15693.94|15613.94|15693.78|15613.78|15693.97|15613.97|15693.64|15613.64|8
1727133940000|2024-09-23 23:25:40|15693.76|15613.76|15691.71|15611.71|15693.76|15613.76|15691.71|15611.71|9
1727133950000|2024-09-23 23:25:50|15691.26|15611.26|15692.24|15612.24|15692.24|15612.24|15691.14|15611.14|9
1727133960000|2024-09-23 23:26:00|15691.79|15611.79|15691.46|15611.46|15692.31|15612.31|15691.35|15611.35|8
1727133970000|2024-09-23 23:26:10|15691.1|15611.1|15681.64|15601.64|15691.83|15611.83|15681.64|15601.64|10
1727133980000|2024-09-23 23:26:20|15682.96|15602.96|15682.84|15602.84|15682.96|15602.96|15681.01|15601.01|10
1727133990000|2024-09-23 23:26:30|15682.31|15602.31|15689.19|15609.19|15690.03|15610.03|15682.31|15602.31|10
1727134000000|2024-09-23 23:26:40|15689.29|15609.29|15689.61|15609.61|15689.77|15609.77|15689.29|15609.29|9
1727134010000|2024-09-23 23:26:50|15689.51|15609.51|15688.92|15608.92|15689.51|15609.51|15688.92|15608.92|6
1727134020000|2024-09-23 23:27:00|15688.97|15608.97|15688.52|15608.52|15688.99|15608.99|15688.52|15608.52|9
1727134030000|2024-09-23 23:27:10|15688.45|15608.45|15687.4|15607.4|15688.45|15608.45|15687.28|15607.28|8
1727134040000|2024-09-23 23:27:20|15687.36|15607.36|15687.07|15607.07|15687.65|15607.65|15687.03|15607.03|10
1727134050000|2024-09-23 23:27:30|15687.11|15607.11|15687.66|15607.66|15687.66|15607.66|15686.77|15606.77|10
1727134060000|2024-09-23 23:27:40|15688.04|15608.04|15688.58|15608.58|15688.58|15608.58|15688.04|15608.04|8
1727134070000|2024-09-23 23:27:50|15688.81|15608.81|15688.66|15608.66|15688.89|15608.89|15688.66|15608.66|7
1727134080000|2024-09-23 23:28:00|15688.65|15608.65|15689.86|15609.86|15689.86|15609.86|15688.57|15608.57|9
1727134090000|2024-09-23 23:28:10|15689.9|15609.9|15690.78|15610.78|15690.78|15610.78|15689.9|15609.9|8
1727134100000|2024-09-23 23:28:20|15690.99|15610.99|15691.24|15611.24|15691.24|15611.24|15690.96|15610.96|9
1727134110000|2024-09-23 23:28:30|15691.23|15611.23|15692.58|15612.58|15692.61|15612.61|15691.23|15611.23|8
1727134120000|2024-09-23 23:28:40|15692.65|15612.65|15691.9|15611.9|15692.67|15612.67|15691.9|15611.9|7
1727134130000|2024-09-23 23:28:50|15691.79|15611.79|15692.01|15612.01|15692.12|15612.12|15691.5|15611.5|6
1727134140000|2024-09-23 23:29:00|15692.02|15612.02|15691.38|15611.38|15692.02|15612.02|15691.38|15611.38|9
1727134150000|2024-09-23 23:29:10|15691.39|15611.39|15693.1|15613.1|15693.1|15613.1|15691.36|15611.36|6
1727134160000|2024-09-23 23:29:20|15693.09|15613.09|15693.06|15613.06|15693.11|15613.11|15693.06|15613.06|6
1727134170000|2024-09-23 23:29:30|15693.1|15613.1|15691.19|15611.19|15693.1|15613.1|15691.19|15611.19|10
1727134180000|2024-09-23 23:29:40|15691.13|15611.13|15689.7|15609.7|15691.13|15611.13|15689.11|15609.11|9
1727134190000|2024-09-23 23:29:50|15689.71|15609.71|15689.75|15609.75|15689.76|15609.76|15689.7|15609.7|5
1727134200000|2024-09-23 23:30:00|15689.76|15609.76|15690.32|15610.32|15690.32|15610.32|15689.73|15609.73|8
1727134210000|2024-09-23 23:30:10|15690.31|15610.31|15690.38|15610.38|15690.38|15610.38|15689.92|15609.92|8
1727134220000|2024-09-23 23:30:20|15690.32|15610.32|15687.73|15607.73|15690.32|15610.32|15687.73|15607.73|10
1727134230000|2024-09-23 23:30:30|15687.72|15607.72|15687.69|15607.69|15687.74|15607.74|15687.69|15607.69|6
1727134240000|2024-09-23 23:30:40|15688.1|15608.1|15689.28|15609.28|15689.92|15609.92|15688.1|15608.1|10
1727134250000|2024-09-23 23:30:50|15689.25|15609.25|15689.29|15609.29|15689.29|15609.29|15689.24|15609.24|4
1727134260000|2024-09-23 23:31:00|15689.3|15609.3|15690.89|15610.89|15690.89|15610.89|15689.3|15609.3|10
1727134270000|2024-09-23 23:31:10|15690.9|15610.9|15690.83|15610.83|15691.08|15611.08|15690.81|15610.81|7
1727134280000|2024-09-23 23:31:20|15690.85|15610.85|15691.36|15611.36|15691.36|15611.36|15690.82|15610.82|5
1727134290000|2024-09-23 23:31:30|15691.33|15611.33|15693.47|15613.47|15693.78|15613.78|15691.3|15611.3|10
1727134300000|2024-09-23 23:31:40|15693.38|15613.38|15694.25|15614.25|15694.25|15614.25|15693.23|15613.23|10
1727134310000|2024-09-23 23:31:50|15694.55|15614.55|15694.38|15614.38|15694.55|15614.55|15694.36|15614.36|7
1727134320000|2024-09-23 23:32:00|15694.53|15614.53|15697.32|15617.32|15697.57|15617.57|15694.38|15614.38|8
1727134330000|2024-09-23 23:32:10|15697.49|15617.49|15698.47|15618.47|15699.23|15619.23|15697.49|15617.49|8
1727134340000|2024-09-23 23:32:20|15698.48|15618.48|15699.99|15619.99|15700.22|15620.22|15698.48|15618.48|9
1727134350000|2024-09-23 23:32:30|15699.85|15619.85|15699.33|15619.33|15699.98|15619.98|15699.33|15619.33|6
1727134360000|2024-09-23 23:32:40|15699.34|15619.34|15699.3|15619.3|15699.34|15619.34|15697.82|15617.82|9
1727134370000|2024-09-23 23:32:50|15699.71|15619.71|15700.42|15620.42|15700.42|15620.42|15699.7|15619.7|7
1727134380000|2024-09-23 23:33:00|15700.8|15620.8|15700.67|15620.67|15700.82|15620.82|15700.67|15620.67|8
1727134390000|2024-09-23 23:33:10|15700.28|15620.28|15699.92|15619.92|15700.78|15620.78|15699.76|15619.76|9
1727134400000|2024-09-23 23:33:20|15699.96|15619.96|15699.67|15619.67|15699.96|15619.96|15699.51|15619.51|9
1727134410000|2024-09-23 23:33:30|15699.66|15619.66|15699.62|15619.62|15699.69|15619.69|15699.62|15619.62|8
1727134420000|2024-09-23 23:33:40|15699.58|15619.58|15698.33|15618.33|15699.58|15619.58|15698.33|15618.33|9
1727134430000|2024-09-23 23:33:50|15698.32|15618.32|15699.15|15619.15|15699.15|15619.15|15698.15|15618.15|8
1727134440000|2024-09-23 23:34:00|15699.17|15619.17|15699.74|15619.74|15699.74|15619.74|15699.17|15619.17|9
1727134450000|2024-09-23 23:34:10|15699.75|15619.75|15700.6|15620.6|15700.77|15620.77|15699.74|15619.74|7
1727134460000|2024-09-23 23:34:20|15700.92|15620.92|15700.9|15620.9|15701.07|15621.07|15700.72|15620.72|7
1727134470000|2024-09-23 23:34:30|15700.91|15620.91|15700.81|15620.81|15700.93|15620.93|15700.78|15620.78|10
1727134480000|2024-09-23 23:34:40|15700.73|15620.73|15700.97|15620.97|15701.01|15621.01|15700.71|15620.71|8
1727134490000|2024-09-23 23:34:50|15701.17|15621.17|15700.92|15620.92|15701.17|15621.17|15700.74|15620.74|8
1727134500000|2024-09-23 23:35:00|15701.09|15621.09|15702.68|15622.68|15702.68|15622.68|15701.09|15621.09|10
1727134510000|2024-09-23 23:35:10|15703.19|15623.19|15708.15|15628.15|15708.15|15628.15|15703.19|15623.19|10
1727134520000|2024-09-23 23:35:20|15708.43|15628.43|15708.71|15628.71|15708.72|15628.72|15707.97|15627.97|10
1727134530000|2024-09-23 23:35:30|15708.89|15628.89|15708.82|15628.82|15709.06|15629.06|15708.82|15628.82|9
1727134540000|2024-09-23 23:35:40|15715.14|15635.14|15716.94|15636.94|15716.94|15636.94|15714.82|15634.82|7
1727134550000|2024-09-23 23:35:50|15716.95|15636.95|15716.33|15636.33|15716.95|15636.95|15716.21|15636.21|9
1727134560000|2024-09-23 23:36:00|15716.32|15636.32|15716.43|15636.43|15716.43|15636.43|15715.75|15635.75|5
1727134570000|2024-09-23 23:36:10|15716.55|15636.55|15717.01|15637.01|15717.01|15637.01|15716.55|15636.55|8
1727134580000|2024-09-23 23:36:20|15718.76|15638.76|15719.79|15639.79|15719.79|15639.79|15718.76|15638.76|10
1727134590000|2024-09-23 23:36:30|15719.78|15639.78|15719.13|15639.13|15719.78|15639.78|15719.13|15639.13|7
1727134600000|2024-09-23 23:36:40|15719.32|15639.32|15720.08|15640.08|15720.6|15640.6|15719.32|15639.32|9
1727134610000|2024-09-23 23:36:50|15720.07|15640.07|15721.06|15641.06|15721.07|15641.07|15719.69|15639.69|6
1727134620000|2024-09-23 23:37:00|15722.87|15642.87|15721.23|15641.23|15722.87|15642.87|15721.22|15641.22|8
1727134630000|2024-09-23 23:37:10|15720.77|15640.77|15719.52|15639.52|15720.81|15640.81|15719.52|15639.52|10
1727134640000|2024-09-23 23:37:20|15719.5|15639.5|15720.53|15640.53|15720.54|15640.54|15718.89|15638.89|5
1727134650000|2024-09-23 23:37:30|15720.54|15640.54|15720.6|15640.6|15720.66|15640.66|15720.54|15640.54|7
1727134660000|2024-09-23 23:37:40|15720.29|15640.29|15720.29|15640.29|15720.67|15640.67|15720.24|15640.24|7
1727134670000|2024-09-23 23:37:50|15721.28|15641.28|15721.08|15641.08|15721.36|15641.36|15721.08|15641.08|8
1727134680000|2024-09-23 23:38:00|15720.42|15640.42|15720.72|15640.72|15720.91|15640.91|15720.42|15640.42|9
1727134690000|2024-09-23 23:38:10|15721.15|15641.15|15721.54|15641.54|15721.54|15641.54|15721.15|15641.15|8
1727134700000|2024-09-23 23:38:20|15721.97|15641.97|15723.54|15643.54|15723.55|15643.55|15721.97|15641.97|7
1727134710000|2024-09-23 23:38:30|15723.69|15643.69|15723.67|15643.67|15723.8|15643.8|15723.67|15643.67|9
1727134720000|2024-09-23 23:38:40|15723.64|15643.64|15722.99|15642.99|15723.66|15643.66|15722.92|15642.92|8
1727134730000|2024-09-23 23:38:50|15723.03|15643.03|15722.78|15642.78|15723.44|15643.44|15722.77|15642.77|8
1727134740000|2024-09-23 23:39:00|15722.88|15642.88|15723.08|15643.08|15723.12|15643.12|15722.26|15642.26|9
1727134750000|2024-09-23 23:39:10|15723.14|15643.14|15723.19|15643.19|15723.19|15643.19|15723.14|15643.14|5
1727134760000|2024-09-23 23:39:20|15723.2|15643.2|15722.94|15642.94|15723.79|15643.79|15722.94|15642.94|8
1727134770000|2024-09-23 23:39:30|15722.67|15642.67|15722.92|15642.92|15723.15|15643.15|15722.67|15642.67|8
1727134780000|2024-09-23 23:39:40|15722.9|15642.9|15720.7|15640.7|15722.9|15642.9|15720.7|15640.7|9
1727134790000|2024-09-23 23:39:50|15720.71|15640.71|15720.71|15640.71|15720.71|15640.71|15720.71|15640.71|1
1727134800000|2024-09-23 23:40:00|15719.71|15639.71|15720.04|15640.04|15720.04|15640.04|15719.16|15639.16|7
1727134810000|2024-09-23 23:40:10|15720.72|15640.72|15721.81|15641.81|15721.84|15641.84|15720.72|15640.72|9
1727134820000|2024-09-23 23:40:20|15721.84|15641.84|15721.67|15641.67|15721.84|15641.84|15721.14|15641.14|10
1727134830000|2024-09-23 23:40:30|15721.83|15641.83|15720.3|15640.3|15721.87|15641.87|15720.3|15640.3|10
1727134840000|2024-09-23 23:40:40|15720.29|15640.29|15720.19|15640.19|15720.31|15640.31|15720|15640|10
1727134850000|2024-09-23 23:40:50|15720.18|15640.18|15721.83|15641.83|15721.83|15641.83|15720.18|15640.18|8
1727134860000|2024-09-23 23:41:00|15721.93|15641.93|15721.68|15641.68|15721.93|15641.93|15721.49|15641.49|8
1727134870000|2024-09-23 23:41:10|15721.65|15641.65|15721.62|15641.62|15721.65|15641.65|15721.53|15641.53|8
1727134880000|2024-09-23 23:41:20|15720.99|15640.99|15720.28|15640.28|15720.99|15640.99|15720.15|15640.15|10
1727134890000|2024-09-23 23:41:30|15720.29|15640.29|15720.33|15640.33|15720.33|15640.33|15719.69|15639.69|8
1727134900000|2024-09-23 23:41:40|15720.11|15640.11|15720.02|15640.02|15720.29|15640.29|15720.02|15640.02|8
1727134910000|2024-09-23 23:41:50|15718.85|15638.85|15718.54|15638.54|15718.85|15638.85|15718.05|15638.05|6
1727134920000|2024-09-23 23:42:00|15718.58|15638.58|15721.01|15641.01|15721.01|15641.01|15718.58|15638.58|6
1727134930000|2024-09-23 23:42:10|15720.07|15640.07|15720.05|15640.05|15720.41|15640.41|15719.74|15639.74|10
1727134940000|2024-09-23 23:42:20|15720.4|15640.4|15724.28|15644.28|15724.28|15644.28|15720.4|15640.4|10
1727134950000|2024-09-23 23:42:30|15724.21|15644.21|15724.11|15644.11|15724.21|15644.21|15723.86|15643.86|9
1727134960000|2024-09-23 23:42:40|15723.94|15643.94|15724.35|15644.35|15724.35|15644.35|15723.47|15643.47|8
1727134970000|2024-09-23 23:42:50|15724.14|15644.14|15724.68|15644.68|15725.3|15645.3|15724.14|15644.14|10
1727134980000|2024-09-23 23:43:00|15724.56|15644.56|15725.17|15645.17|15725.2|15645.2|15723.53|15643.53|7
1727134990000|2024-09-23 23:43:10|15725.15|15645.15|15724.97|15644.97|15725.63|15645.63|15724.97|15644.97|9
1727135000000|2024-09-23 23:43:20|15724.95|15644.95|15724.46|15644.46|15725.15|15645.15|15724.31|15644.31|10
1727135010000|2024-09-23 23:43:30|15724.86|15644.86|15724.76|15644.76|15724.94|15644.94|15724.64|15644.64|10
1727135020000|2024-09-23 23:43:40|15724.82|15644.82|15725.38|15645.38|15725.4|15645.4|15724.82|15644.82|10
1727135030000|2024-09-23 23:43:50|15725.27|15645.27|15723.93|15643.93|15725.44|15645.44|15723.93|15643.93|9
1727135040000|2024-09-23 23:44:00|15724.81|15644.81|15724.58|15644.58|15724.83|15644.83|15724.58|15644.58|7
1727135050000|2024-09-23 23:44:10|15724.54|15644.54|15723.39|15643.39|15724.54|15644.54|15723.39|15643.39|10
1727135060000|2024-09-23 23:44:20|15723.4|15643.4|15724.14|15644.14|15724.93|15644.93|15723.39|15643.39|10
1727135070000|2024-09-23 23:44:30|15724.11|15644.11|15723.37|15643.37|15724.79|15644.79|15723.37|15643.37|10
1727135080000|2024-09-23 23:44:40|15723.13|15643.13|15721.55|15641.55|15723.13|15643.13|15721.55|15641.55|10
1727135090000|2024-09-23 23:44:50|15721.47|15641.47|15721.71|15641.71|15722|15642|15721.21|15641.21|9
1727135100000|2024-09-23 23:45:00|15722.02|15642.02|15725.48|15645.48|15725.78|15645.78|15722.02|15642.02|10
1727135110000|2024-09-23 23:45:10|15725.5|15645.5|15725.32|15645.32|15725.84|15645.84|15725.22|15645.22|9
1727135120000|2024-09-23 23:45:20|15725.27|15645.27|15723.34|15643.34|15725.27|15645.27|15723.33|15643.33|9
1727135130000|2024-09-23 23:45:30|15723.33|15643.33|15724.87|15644.87|15724.87|15644.87|15723.28|15643.28|8
1727135140000|2024-09-23 23:45:40|15724.98|15644.98|15726.3|15646.3|15726.48|15646.48|15724.98|15644.98|10
1727135150000|2024-09-23 23:45:50|15725.98|15645.98|15726.71|15646.71|15726.71|15646.71|15725.95|15645.95|9
1727135160000|2024-09-23 23:46:00|15727.57|15647.57|15728.85|15648.85|15728.85|15648.85|15727.33|15647.33|9
1727135170000|2024-09-23 23:46:10|15728.86|15648.86|15729.38|15649.38|15729.65|15649.65|15728.86|15648.86|8
1727135180000|2024-09-23 23:46:20|15729.47|15649.47|15729.79|15649.79|15729.79|15649.79|15728.53|15648.53|10
1727135190000|2024-09-23 23:46:30|15729.8|15649.8|15731.15|15651.15|15731.21|15651.21|15729.8|15649.8|10
1727135200000|2024-09-23 23:46:40|15731.12|15651.12|15731.86|15651.86|15732.11|15652.11|15731.12|15651.12|6
1727135210000|2024-09-23 23:46:50|15731.99|15651.99|15730.8|15650.8|15731.99|15651.99|15730.47|15650.47|9
1727135220000|2024-09-23 23:47:00|15731.03|15651.03|15730.57|15650.57|15731.03|15651.03|15729.73|15649.73|10
1727135230000|2024-09-23 23:47:10|15730.58|15650.58|15731.06|15651.06|15731.24|15651.24|15730.58|15650.58|7
1727135240000|2024-09-23 23:47:20|15731.16|15651.16|15731.06|15651.06|15731.19|15651.19|15731.01|15651.01|8
1727135250000|2024-09-23 23:47:30|15731|15651|15731.2|15651.2|15731.23|15651.23|15730.34|15650.34|8
1727135260000|2024-09-23 23:47:40|15731.19|15651.19|15732.89|15652.89|15732.89|15652.89|15731.18|15651.18|9
1727135270000|2024-09-23 23:47:50|15732.52|15652.52|15731.92|15651.92|15732.81|15652.81|15731.76|15651.76|10
1727135280000|2024-09-23 23:48:00|15731.91|15651.91|15731.94|15651.94|15732.01|15652.01|15731.91|15651.91|6
1727135290000|2024-09-23 23:48:10|15732.01|15652.01|15731.75|15651.75|15732.12|15652.12|15731.75|15651.75|9
1727135300000|2024-09-23 23:48:20|15730.96|15650.96|15730.29|15650.29|15731.6|15651.6|15730.26|15650.26|9
1727135310000|2024-09-23 23:48:30|15730.36|15650.36|15730.45|15650.45|15730.63|15650.63|15729.78|15649.78|9
1727135320000|2024-09-23 23:48:40|15730.44|15650.44|15728.15|15648.15|15730.85|15650.85|15728.1|15648.1|9
1727135330000|2024-09-23 23:48:50|15727.9|15647.9|15726.67|15646.67|15727.9|15647.9|15726.67|15646.67|7
1727135340000|2024-09-23 23:49:00|15726.64|15646.64|15723.69|15643.69|15726.64|15646.64|15723.69|15643.69|6
1727135350000|2024-09-23 23:49:10|15723.64|15643.64|15723.26|15643.26|15723.9|15643.9|15723.26|15643.26|9
1727135360000|2024-09-23 23:49:20|15722.59|15642.59|15721.82|15641.82|15722.59|15642.59|15721.82|15641.82|9
1727135370000|2024-09-23 23:49:30|15721.81|15641.81|15720.83|15640.83|15721.81|15641.81|15720.83|15640.83|9
1727135390000|2024-09-23 23:49:50|15720.03|15640.03|15719.81|15639.81|15720.03|15640.03|15719.81|15639.81|6
1727135400000|2024-09-23 23:50:00|15719.82|15639.82|15720.66|15640.66|15720.66|15640.66|15719.6|15639.6|4
1727135410000|2024-09-23 23:50:10|15719.61|15639.61|15718.59|15638.59|15719.61|15639.61|15718.09|15638.09|9
1727135420000|2024-09-23 23:50:20|15718.93|15638.93|15719.43|15639.43|15719.56|15639.56|15718.93|15638.93|9
1727135430000|2024-09-23 23:50:30|15719.17|15639.17|15717.85|15637.85|15719.17|15639.17|15717.85|15637.85|9
1727135440000|2024-09-23 23:50:40|15717.84|15637.84|15718.43|15638.43|15718.51|15638.51|15717.84|15637.84|8
1727135450000|2024-09-23 23:50:50|15718.65|15638.65|15717.88|15637.88|15718.7|15638.7|15717.88|15637.88|7
1727135460000|2024-09-23 23:51:00|15717.89|15637.89|15717.99|15637.99|15717.99|15637.99|15717.63|15637.63|8
1727135470000|2024-09-23 23:51:10|15718.07|15638.07|15715.04|15635.04|15718.08|15638.08|15715.04|15635.04|5
1727135480000|2024-09-23 23:51:20|15715.07|15635.07|15715|15635|15715.07|15635.07|15714.65|15634.65|10
1727135490000|2024-09-23 23:51:30|15714.96|15634.96|15715.05|15635.05|15716|15636|15714.91|15634.91|8
1727135500000|2024-09-23 23:51:40|15714.8|15634.8|15714.99|15634.99|15715.09|15635.09|15714.8|15634.8|6
1727135510000|2024-09-23 23:51:50|15714.97|15634.97|15715.84|15635.84|15716.61|15636.61|15714.95|15634.95|10
1727135520000|2024-09-23 23:52:00|15716.02|15636.02|15715.48|15635.48|15716.02|15636.02|15715.48|15635.48|7
1727135530000|2024-09-23 23:52:10|15715.43|15635.43|15715.01|15635.01|15715.43|15635.43|15715.01|15635.01|9
1727135540000|2024-09-23 23:52:20|15715.3|15635.3|15715.55|15635.55|15716.2|15636.2|15714.91|15634.91|8
1727135550000|2024-09-23 23:52:30|15715.14|15635.14|15715.39|15635.39|15715.56|15635.56|15715.14|15635.14|8
1727135560000|2024-09-23 23:52:40|15715.24|15635.24|15715.27|15635.27|15715.27|15635.27|15715.19|15635.19|10
1727135570000|2024-09-23 23:52:50|15715.26|15635.26|15715.42|15635.42|15715.46|15635.46|15715.25|15635.25|8
1727135580000|2024-09-23 23:53:00|15715.39|15635.39|15714.61|15634.61|15715.39|15635.39|15714.61|15634.61|9
1727135590000|2024-09-23 23:53:10|15714.58|15634.58|15715.2|15635.2|15715.2|15635.2|15714.58|15634.58|9
1727135600000|2024-09-23 23:53:20|15714.93|15634.93|15715.14|15635.14|15715.61|15635.61|15714.93|15634.93|9
1727135610000|2024-09-23 23:53:30|15715.15|15635.15|15715.29|15635.29|15715.42|15635.42|15715.15|15635.15|8
1727135620000|2024-09-23 23:53:40|15715.2|15635.2|15715.44|15635.44|15715.59|15635.59|15715.12|15635.12|9
1727135630000|2024-09-23 23:53:50|15715.43|15635.43|15714.49|15634.49|15715.44|15635.44|15714.23|15634.23|8
1727135640000|2024-09-23 23:54:00|15714.54|15634.54|15713.85|15633.85|15714.54|15634.54|15713.77|15633.77|8
1727135650000|2024-09-23 23:54:10|15713.46|15633.46|15712.45|15632.45|15713.48|15633.48|15712.41|15632.41|9
1727135660000|2024-09-23 23:54:20|15712.46|15632.46|15713.41|15633.41|15713.41|15633.41|15712.46|15632.46|7
1727135670000|2024-09-23 23:54:30|15713.39|15633.39|15714.34|15634.34|15714.34|15634.34|15713.39|15633.39|10
1727135680000|2024-09-23 23:54:40|15714.38|15634.38|15714.55|15634.55|15714.55|15634.55|15714.38|15634.38|7
1727135690000|2024-09-23 23:54:50|15714.54|15634.54|15714.74|15634.74|15714.75|15634.75|15714.53|15634.53|5
1727135700000|2024-09-23 23:55:00|15714.75|15634.75|15714.72|15634.72|15714.76|15634.76|15714.55|15634.55|6
1727135710000|2024-09-23 23:55:10|15714.55|15634.55|15714.51|15634.51|15714.58|15634.58|15714.51|15634.51|7
1727135720000|2024-09-23 23:55:20|15714.52|15634.52|15717.99|15637.99|15717.99|15637.99|15714.52|15634.52|8
1727135730000|2024-09-23 23:55:30|15718.02|15638.02|15716.15|15636.15|15718.09|15638.09|15716.14|15636.14|10
1727135740000|2024-09-23 23:55:40|15716|15636|15715.73|15635.73|15716|15636|15715.73|15635.73|10
1727135750000|2024-09-23 23:55:50|15715.68|15635.68|15715.48|15635.48|15715.68|15635.68|15715.39|15635.39|7
1727135760000|2024-09-23 23:56:00|15715.46|15635.46|15716.21|15636.21|15716.21|15636.21|15714.98|15634.98|10
1727135770000|2024-09-23 23:56:10|15716.49|15636.49|15715.16|15635.16|15716.51|15636.51|15715.16|15635.16|8
1727135780000|2024-09-23 23:56:20|15715.46|15635.46|15715.09|15635.09|15715.46|15635.46|15715.09|15635.09|9
1727135790000|2024-09-23 23:56:30|15715.23|15635.23|15715.67|15635.67|15715.67|15635.67|15714.51|15634.51|9
1727135800000|2024-09-23 23:56:40|15715.66|15635.66|15718.27|15638.27|15719.01|15639.01|15715.66|15635.66|10
1727135810000|2024-09-23 23:56:50|15718.39|15638.39|15715.19|15635.19|15718.39|15638.39|15715.19|15635.19|9
1727135820000|2024-09-23 23:57:00|15714.87|15634.87|15713.09|15633.09|15714.93|15634.93|15713.09|15633.09|10
1727135830000|2024-09-23 23:57:10|15713.08|15633.08|15713.92|15633.92|15714.42|15634.42|15713.08|15633.08|7
1727135840000|2024-09-23 23:57:20|15713.97|15633.97|15715.98|15635.98|15716.06|15636.06|15713.84|15633.84|10
1727135850000|2024-09-23 23:57:30|15716.49|15636.49|15716.19|15636.19|15716.56|15636.56|15715.88|15635.88|8
1727135860000|2024-09-23 23:57:40|15716.16|15636.16|15715.36|15635.36|15716.16|15636.16|15715.11|15635.11|10
1727135870000|2024-09-23 23:57:50|15715.54|15635.54|15715.29|15635.29|15715.8|15635.8|15715.05|15635.05|8
1727135880000|2024-09-23 23:58:00|15715.3|15635.3|15715.18|15635.18|15715.35|15635.35|15715.05|15635.05|8
1727135890000|2024-09-23 23:58:10|15714.48|15634.48|15714.46|15634.46|15714.49|15634.49|15714.27|15634.27|9
1727135900000|2024-09-23 23:58:20|15714.5|15634.5|15714.88|15634.88|15715.42|15635.42|15714.5|15634.5|10
1727135910000|2024-09-23 23:58:30|15714.9|15634.9|15715.3|15635.3|15715.33|15635.33|15714.9|15634.9|9
1727135920000|2024-09-23 23:58:40|15715.29|15635.29|15715.12|15635.12|15715.29|15635.29|15714.78|15634.78|7
1727135930000|2024-09-23 23:58:50|15714.84|15634.84|15714.96|15634.96|15715.54|15635.54|15714.81|15634.81|7
1727135940000|2024-09-23 23:59:00|15715.02|15635.02|15715.62|15635.62|15715.62|15635.62|15715.02|15635.02|9
1727135950000|2024-09-23 23:59:10|15715.64|15635.64|15715.97|15635.97|15716.52|15636.52|15715.32|15635.32|10
1727135960000|2024-09-23 23:59:20|15716.23|15636.23|15716.79|15636.79|15716.8|15636.8|15716.23|15636.23|7
1727135970000|2024-09-23 23:59:30|15716.64|15636.64|15715.65|15635.65|15716.64|15636.64|15715.65|15635.65|6
1727135980000|2024-09-23 23:59:40|15715.6|15635.6|15714.83|15634.83|15715.6|15635.6|15714.54|15634.54|6
1727135990000|2024-09-23 23:59:50|15714.94|15634.94|15715.47|15635.47|15715.48|15635.48|15714.69|15634.69|6
1727136000000|2024-09-24 00:00:00|15715.24|15635.24|15715.63|15635.63|15716.16|15636.16|15715.03|15635.03|9
1727136010000|2024-09-24 00:00:10|15715.29|15635.29|15716.35|15636.35|15716.75|15636.75|15715.29|15635.29|10
1727136020000|2024-09-24 00:00:20|15716.34|15636.34|15715.48|15635.48|15716.67|15636.67|15715.48|15635.48|10
1727136030000|2024-09-24 00:00:30|15715.49|15635.49|15717.04|15637.04|15717.04|15637.04|15715.49|15635.49|9
1727136040000|2024-09-24 00:00:40|15717.65|15637.65|15720.19|15640.19|15720.27|15640.27|15717.65|15637.65|9
1727136050000|2024-09-24 00:00:50|15719.9|15639.9|15720.02|15640.02|15720.53|15640.53|15719.86|15639.86|9
1727136060000|2024-09-24 00:01:00|15719.97|15639.97|15718.23|15638.23|15721.15|15641.15|15718.23|15638.23|8
1727136070000|2024-09-24 00:01:10|15718.16|15638.16|15719.69|15639.69|15719.72|15639.72|15718.16|15638.16|10
1727136080000|2024-09-24 00:01:20|15719.97|15639.97|15719.95|15639.95|15720.55|15640.55|15719.71|15639.71|9
1727136090000|2024-09-24 00:01:30|15720.29|15640.29|15721.91|15641.91|15721.91|15641.91|15719.72|15639.72|7
1727136100000|2024-09-24 00:01:40|15720.55|15640.55|15718.17|15638.17|15720.94|15640.94|15717.84|15637.84|10
1727136110000|2024-09-24 00:01:50|15718.11|15638.11|15717.63|15637.63|15718.11|15638.11|15716.88|15636.88|10
1727136120000|2024-09-24 00:02:00|15717.64|15637.64|15720.82|15640.82|15720.83|15640.83|15717.64|15637.64|9
1727136130000|2024-09-24 00:02:10|15720.83|15640.83|15723.32|15643.32|15723.32|15643.32|15720.83|15640.83|10
1727136140000|2024-09-24 00:02:20|15723.33|15643.33|15725.19|15645.19|15725.19|15645.19|15723.33|15643.33|10
1727136150000|2024-09-24 00:02:30|15725.3|15645.3|15725.48|15645.48|15725.84|15645.84|15725.3|15645.3|7
1727136160000|2024-09-24 00:02:40|15725.41|15645.41|15724.63|15644.63|15725.41|15645.41|15724.63|15644.63|9
1727136170000|2024-09-24 00:02:50|15724.64|15644.64|15724.16|15644.16|15724.65|15644.65|15724.16|15644.16|8
1727136180000|2024-09-24 00:03:00|15724.29|15644.29|15722.59|15642.59|15724.78|15644.78|15722.56|15642.56|9
1727136190000|2024-09-24 00:03:10|15722.58|15642.58|15722.08|15642.08|15722.64|15642.64|15722.08|15642.08|6
1727136200000|2024-09-24 00:03:20|15722.31|15642.31|15722.66|15642.66|15722.93|15642.93|15722.31|15642.31|10
1727136210000|2024-09-24 00:03:30|15722.68|15642.68|15722.41|15642.41|15723.11|15643.11|15722.21|15642.21|9
1727136220000|2024-09-24 00:03:40|15722.4|15642.4|15718.76|15638.76|15722.4|15642.4|15718.76|15638.76|9
1727136230000|2024-09-24 00:03:50|15718.34|15638.34|15719.34|15639.34|15719.55|15639.55|15717.43|15637.43|8
1727136240000|2024-09-24 00:04:00|15719.33|15639.33|15720.55|15640.55|15720.9|15640.9|15719.33|15639.33|8
1727136250000|2024-09-24 00:04:10|15721.69|15641.69|15721.84|15641.84|15721.96|15641.96|15721.54|15641.54|8
1727136260000|2024-09-24 00:04:20|15721.21|15641.21|15719.29|15639.29|15721.21|15641.21|15719.29|15639.29|9
1727136270000|2024-09-24 00:04:30|15719.17|15639.17|15717.76|15637.76|15719.17|15639.17|15717.76|15637.76|10
1727136280000|2024-09-24 00:04:40|15717.75|15637.75|15717.74|15637.74|15718.16|15638.16|15717.11|15637.11|7
1727136290000|2024-09-24 00:04:50|15717.37|15637.37|15718.09|15638.09|15718.09|15638.09|15717.37|15637.37|9
1727136300000|2024-09-24 00:05:00|15718.18|15638.18|15717.09|15637.09|15718.24|15638.24|15716.94|15636.94|7
1727136310000|2024-09-24 00:05:10|15716.95|15636.95|15717.82|15637.82|15717.82|15637.82|15716.95|15636.95|9
1727136320000|2024-09-24 00:05:20|15717.6|15637.6|15717.03|15637.03|15717.75|15637.75|15717.03|15637.03|8
1727136330000|2024-09-24 00:05:30|15717.3|15637.3|15719.15|15639.15|15719.15|15639.15|15717.02|15637.02|8
1727136340000|2024-09-24 00:05:40|15721.27|15641.27|15722.78|15642.78|15722.93|15642.93|15721.05|15641.05|10
1727136350000|2024-09-24 00:05:50|15723.24|15643.24|15721.8|15641.8|15723.61|15643.61|15721.8|15641.8|10
1727136360000|2024-09-24 00:06:00|15721.78|15641.78|15723.02|15643.02|15723.11|15643.11|15721.66|15641.66|10
1727136370000|2024-09-24 00:06:10|15723.13|15643.13|15724.14|15644.14|15724.14|15644.14|15722.74|15642.74|10
1727136380000|2024-09-24 00:06:20|15724.08|15644.08|15723.99|15643.99|15724.46|15644.46|15722.52|15642.52|10
1727136390000|2024-09-24 00:06:30|15723.98|15643.98|15725.43|15645.43|15725.43|15645.43|15723.92|15643.92|9
1727136400000|2024-09-24 00:06:40|15725.47|15645.47|15723.96|15643.96|15725.66|15645.66|15723.96|15643.96|10
1727136410000|2024-09-24 00:06:50|15723.14|15643.14|15723.15|15643.15|15723.59|15643.59|15723.04|15643.04|8
1727136420000|2024-09-24 00:07:00|15723.14|15643.14|15722.14|15642.14|15723.14|15643.14|15722.14|15642.14|9
1727136430000|2024-09-24 00:07:10|15722.3|15642.3|15707.14|15627.14|15723.75|15643.75|15707.14|15627.14|8
1727136440000|2024-09-24 00:07:20|15706.94|15626.94|15706.23|15626.23|15707.4|15627.4|15706.23|15626.23|10
1727136450000|2024-09-24 00:07:30|15705.1|15625.1|15706.27|15626.27|15706.27|15626.27|15705.1|15625.1|9
1727136460000|2024-09-24 00:07:40|15706.17|15626.17|15707.19|15627.19|15707.22|15627.22|15705.04|15625.04|10
1727136470000|2024-09-24 00:07:50|15707.23|15627.23|15706.03|15626.03|15707.33|15627.33|15705.46|15625.46|10
1727136480000|2024-09-24 00:08:00|15706.07|15626.07|15709.13|15629.13|15709.13|15629.13|15705.47|15625.47|10
1727136490000|2024-09-24 00:08:10|15709.25|15629.25|15708.22|15628.22|15710.54|15630.54|15708.22|15628.22|10
1727136500000|2024-09-24 00:08:20|15707.69|15627.69|15707.7|15627.7|15707.7|15627.7|15707.61|15627.61|10
1727136510000|2024-09-24 00:08:30|15708.14|15628.14|15707.7|15627.7|15708.23|15628.23|15707.29|15627.29|10
1727136520000|2024-09-24 00:08:40|15707.65|15627.65|15707.61|15627.61|15707.65|15627.65|15707.61|15627.61|4
1727136530000|2024-09-24 00:08:50|15707.62|15627.62|15705.47|15625.47|15707.78|15627.78|15705.47|15625.47|9
1727136540000|2024-09-24 00:09:00|15705.39|15625.39|15702.8|15622.8|15705.53|15625.53|15702.8|15622.8|10
1727136550000|2024-09-24 00:09:10|15701.95|15621.95|15702.99|15622.99|15702.99|15622.99|15701.75|15621.75|9
1727136560000|2024-09-24 00:09:20|15702.98|15622.98|15704.06|15624.06|15704.59|15624.59|15702.98|15622.98|10
1727136570000|2024-09-24 00:09:30|15704.05|15624.05|15703.07|15623.07|15704.31|15624.31|15703.07|15623.07|8
1727136580000|2024-09-24 00:09:40|15702.99|15622.99|15702.11|15622.11|15702.99|15622.99|15702.11|15622.11|10
1727136590000|2024-09-24 00:09:50|15702.01|15622.01|15701.26|15621.26|15702.01|15622.01|15701.26|15621.26|8
1727136600000|2024-09-24 00:10:00|15701.25|15621.25|15701.27|15621.27|15701.27|15621.27|15700.87|15620.87|9
1727136610000|2024-09-24 00:10:10|15701.31|15621.31|15703.09|15623.09|15703.36|15623.36|15701.22|15621.22|9
1727136620000|2024-09-24 00:10:20|15703.26|15623.26|15702.96|15622.96|15703.26|15623.26|15702.96|15622.96|10
1727136630000|2024-09-24 00:10:30|15702.95|15622.95|15704.33|15624.33|15704.33|15624.33|15702.94|15622.94|6
1727136640000|2024-09-24 00:10:40|15704.22|15624.22|15702.98|15622.98|15704.22|15624.22|15702.79|15622.79|10
1727136650000|2024-09-24 00:10:50|15702.88|15622.88|15699.75|15619.75|15702.88|15622.88|15699.1|15619.1|9
1727136660000|2024-09-24 00:11:00|15699.77|15619.77|15698.92|15618.92|15699.77|15619.77|15698.92|15618.92|7
1727136670000|2024-09-24 00:11:10|15698.93|15618.93|15701.8|15621.8|15702.2|15622.2|15698.93|15618.93|8
1727136680000|2024-09-24 00:11:20|15701.86|15621.86|15701.59|15621.59|15702.81|15622.81|15701.57|15621.57|9
1727136690000|2024-09-24 00:11:30|15701.6|15621.6|15699.8|15619.8|15701.6|15621.6|15699.8|15619.8|8
1727136700000|2024-09-24 00:11:40|15698.94|15618.94|15698.3|15618.3|15698.94|15618.94|15698.3|15618.3|7
1727136710000|2024-09-24 00:11:50|15698.49|15618.49|15696.7|15616.7|15698.82|15618.82|15696.33|15616.33|9
1727136720000|2024-09-24 00:12:00|15696.63|15616.63|15695.83|15615.83|15696.82|15616.82|15695.83|15615.83|10
1727136730000|2024-09-24 00:12:10|15695.17|15615.17|15691.82|15611.82|15695.17|15615.17|15691.82|15611.82|8
1727136740000|2024-09-24 00:12:20|15691.66|15611.66|15693.53|15613.53|15693.53|15613.53|15691.62|15611.62|8
1727136750000|2024-09-24 00:12:30|15693.6|15613.6|15695.66|15615.66|15696.61|15616.61|15693.6|15613.6|10
1727136760000|2024-09-24 00:12:40|15695.26|15615.26|15696.03|15616.03|15696.07|15616.07|15693.47|15613.47|10
1727136770000|2024-09-24 00:12:50|15695.99|15615.99|15696.58|15616.58|15696.85|15616.85|15695.77|15615.77|8
1727136780000|2024-09-24 00:13:00|15696.56|15616.56|15698.11|15618.11|15698.11|15618.11|15696.56|15616.56|5
1727136790000|2024-09-24 00:13:10|15698.09|15618.09|15699.5|15619.5|15700.03|15620.03|15698.09|15618.09|10
1727136800000|2024-09-24 00:13:20|15699.88|15619.88|15700.55|15620.55|15700.87|15620.87|15699.74|15619.74|7
1727136810000|2024-09-24 00:13:30|15700.23|15620.23|15700.4|15620.4|15700.4|15620.4|15700.02|15620.02|9
1727136820000|2024-09-24 00:13:40|15700.43|15620.43|15698.56|15618.56|15700.44|15620.44|15698.03|15618.03|9
1727136830000|2024-09-24 00:13:50|15698.01|15618.01|15697.79|15617.79|15698.01|15618.01|15697.79|15617.79|5
1727136840000|2024-09-24 00:14:00|15697.52|15617.52|15697.24|15617.24|15698.16|15618.16|15697.24|15617.24|7
1727136850000|2024-09-24 00:14:10|15697.21|15617.21|15697.28|15617.28|15697.63|15617.63|15696.99|15616.99|9
1727136860000|2024-09-24 00:14:20|15697.23|15617.23|15695.35|15615.35|15697.25|15617.25|15695.35|15615.35|10
1727136870000|2024-09-24 00:14:30|15695.61|15615.61|15696.6|15616.6|15696.6|15616.6|15695.38|15615.38|10
1727136880000|2024-09-24 00:14:40|15696.65|15616.65|15695.84|15615.84|15696.66|15616.66|15695.59|15615.59|10
1727136890000|2024-09-24 00:14:50|15695.83|15615.83|15694.91|15614.91|15695.83|15615.83|15693.53|15613.53|8
1727136900000|2024-09-24 00:15:00|15694.23|15614.23|15697.06|15617.06|15697.09|15617.09|15694.22|15614.22|9
1727136910000|2024-09-24 00:15:10|15697.05|15617.05|15696.66|15616.66|15697.05|15617.05|15696.54|15616.54|10
1727136920000|2024-09-24 00:15:20|15697.61|15617.61|15696.25|15616.25|15697.61|15617.61|15696.25|15616.25|10
1727136930000|2024-09-24 00:15:30|15696.73|15616.73|15701.01|15621.01|15701.01|15621.01|15696.73|15616.73|9
1727136940000|2024-09-24 00:15:40|15701.36|15621.36|15704.84|15624.84|15705.3|15625.3|15701.36|15621.36|10
1727136950000|2024-09-24 00:15:50|15705.71|15625.71|15705.27|15625.27|15705.79|15625.79|15705.27|15625.27|9
1727136960000|2024-09-24 00:16:00|15705.24|15625.24|15704.45|15624.45|15706.2|15626.2|15704.39|15624.39|10
1727136970000|2024-09-24 00:16:10|15703.91|15623.91|15704.06|15624.06|15704.31|15624.31|15702.79|15622.79|8
1727136980000|2024-09-24 00:16:20|15703.83|15623.83|15702.51|15622.51|15703.83|15623.83|15702.51|15622.51|7
1727136990000|2024-09-24 00:16:30|15703.18|15623.18|15704.45|15624.45|15704.45|15624.45|15703.18|15623.18|10
1727137000000|2024-09-24 00:16:40|15704.74|15624.74|15704.42|15624.42|15705.45|15625.45|15704.42|15624.42|8
1727137010000|2024-09-24 00:16:50|15703.88|15623.88|15700.5|15620.5|15703.88|15623.88|15700.5|15620.5|8
1727137020000|2024-09-24 00:17:00|15700.19|15620.19|15701.65|15621.65|15701.66|15621.66|15699.53|15619.53|9
1727137030000|2024-09-24 00:17:10|15701.7|15621.7|15701.61|15621.61|15703.09|15623.09|15701.58|15621.58|10
1727137040000|2024-09-24 00:17:20|15701.6|15621.6|15700.39|15620.39|15701.6|15621.6|15700.39|15620.39|9
1727137050000|2024-09-24 00:17:30|15700.4|15620.4|15698.98|15618.98|15700.4|15620.4|15698.98|15618.98|9
1727137060000|2024-09-24 00:17:40|15698.87|15618.87|15698.48|15618.48|15698.87|15618.87|15698.21|15618.21|8
1727137070000|2024-09-24 00:17:50|15698.49|15618.49|15701.14|15621.14|15701.14|15621.14|15698.49|15618.49|10
1727137080000|2024-09-24 00:18:00|15700.78|15620.78|15700.47|15620.47|15701.1|15621.1|15699.65|15619.65|10
1727137090000|2024-09-24 00:18:10|15700.4|15620.4|15702.89|15622.89|15702.89|15622.89|15700.16|15620.16|10
1727137100000|2024-09-24 00:18:20|15702.58|15622.58|15704.86|15624.86|15706.28|15626.28|15702.58|15622.58|10
1727137110000|2024-09-24 00:18:30|15704.95|15624.95|15705.63|15625.63|15706.1|15626.1|15704.82|15624.82|9
1727137120000|2024-09-24 00:18:40|15705.64|15625.64|15704.66|15624.66|15705.98|15625.98|15704.66|15624.66|7
1727137130000|2024-09-24 00:18:50|15704.16|15624.16|15702.37|15622.37|15704.16|15624.16|15702.37|15622.37|8
1727137140000|2024-09-24 00:19:00|15702.74|15622.74|15703.87|15623.87|15703.87|15623.87|15702.55|15622.55|9
1727137150000|2024-09-24 00:19:10|15703.88|15623.88|15704.29|15624.29|15704.39|15624.39|15703.51|15623.51|8
1727137160000|2024-09-24 00:19:20|15703.31|15623.31|15708.19|15628.19|15708.19|15628.19|15703.31|15623.31|9
1727137170000|2024-09-24 00:19:30|15707.86|15627.86|15709.99|15629.99|15709.99|15629.99|15707.43|15627.43|10
1727137180000|2024-09-24 00:19:40|15709.9|15629.9|15711.39|15631.39|15711.39|15631.39|15709.85|15629.85|10
1727137190000|2024-09-24 00:19:50|15711.41|15631.41|15714.23|15634.23|15714.23|15634.23|15711.41|15631.41|10
1727137200000|2024-09-24 00:20:00|15714.22|15634.22|15715.37|15635.37|15715.37|15635.37|15713.78|15633.78|10
1727137210000|2024-09-24 00:20:10|15715.4|15635.4|15714.69|15634.69|15715.43|15635.43|15714.03|15634.03|8
1727137220000|2024-09-24 00:20:20|15714.18|15634.18|15715.04|15635.04|15715.04|15635.04|15714.14|15634.14|9
1727137230000|2024-09-24 00:20:30|15715.03|15635.03|15717.37|15637.37|15717.37|15637.37|15714.52|15634.52|9
1727137240000|2024-09-24 00:20:40|15716.93|15636.93|15718.82|15638.82|15718.82|15638.82|15716.93|15636.93|9
1727137250000|2024-09-24 00:20:50|15718.37|15638.37|15716.64|15636.64|15718.37|15638.37|15716.34|15636.34|6
1727137260000|2024-09-24 00:21:00|15716.65|15636.65|15714.59|15634.59|15716.65|15636.65|15714.59|15634.59|9
1727137270000|2024-09-24 00:21:10|15714.58|15634.58|15713.39|15633.39|15714.58|15634.58|15713.39|15633.39|10
1727137280000|2024-09-24 00:21:20|15713.75|15633.75|15713.38|15633.38|15713.92|15633.92|15713.32|15633.32|9
1727137290000|2024-09-24 00:21:30|15713.26|15633.26|15711.08|15631.08|15713.26|15633.26|15711.08|15631.08|9
1727137300000|2024-09-24 00:21:40|15710.01|15630.01|15705.07|15625.07|15710.27|15630.27|15705.07|15625.07|10
1727137310000|2024-09-24 00:21:50|15705.06|15625.06|15706.16|15626.16|15706.37|15626.37|15705.06|15625.06|9
1727137320000|2024-09-24 00:22:00|15706.29|15626.29|15699.38|15619.38|15706.29|15626.29|15699.38|15619.38|10
1727137330000|2024-09-24 00:22:10|15698.96|15618.96|15698.39|15618.39|15699.61|15619.61|15698.39|15618.39|9
1727137340000|2024-09-24 00:22:20|15699.2|15619.2|15698.35|15618.35|15699.2|15619.2|15698.35|15618.35|9
1727137350000|2024-09-24 00:22:30|15698.36|15618.36|15697.72|15617.72|15698.36|15618.36|15697.72|15617.72|10
1727137360000|2024-09-24 00:22:40|15697.92|15617.92|15698.23|15618.23|15698.87|15618.87|15697.92|15617.92|10
1727137370000|2024-09-24 00:22:50|15698.25|15618.25|15698.54|15618.54|15698.54|15618.54|15697.86|15617.86|8
1727137380000|2024-09-24 00:23:00|15698.52|15618.52|15698.78|15618.78|15699.31|15619.31|15698.52|15618.52|9
1727137390000|2024-09-24 00:23:10|15698.69|15618.69|15698.07|15618.07|15698.7|15618.7|15697.89|15617.89|10
1727137400000|2024-09-24 00:23:20|15698.08|15618.08|15698.17|15618.17|15698.91|15618.91|15697.81|15617.81|7
1727137410000|2024-09-24 00:23:30|15697.82|15617.82|15701.33|15621.33|15701.33|15621.33|15697.81|15617.81|10
1727137420000|2024-09-24 00:23:40|15701.32|15621.32|15701.03|15621.03|15701.32|15621.32|15700.79|15620.79|9
1727137430000|2024-09-24 00:23:50|15701.07|15621.07|15700.94|15620.94|15701.14|15621.14|15700.93|15620.93|9
1727137440000|2024-09-24 00:24:00|15700.91|15620.91|15702.04|15622.04|15702.18|15622.18|15700.91|15620.91|10
1727137450000|2024-09-24 00:24:10|15701.56|15621.56|15700.89|15620.89|15701.56|15621.56|15700.89|15620.89|8
1727137460000|2024-09-24 00:24:20|15700.86|15620.86|15700.77|15620.77|15700.86|15620.86|15700.75|15620.75|6
1727137470000|2024-09-24 00:24:30|15700.78|15620.78|15698|15618|15700.78|15620.78|15698|15618|7
1727137480000|2024-09-24 00:24:40|15697.95|15617.95|15699.19|15619.19|15699.19|15619.19|15697.95|15617.95|9
1727137490000|2024-09-24 00:24:50|15699.44|15619.44|15698.86|15618.86|15699.44|15619.44|15698.68|15618.68|9
1727137500000|2024-09-24 00:25:00|15698.73|15618.73|15703.59|15623.59|15703.59|15623.59|15698.73|15618.73|8
1727137510000|2024-09-24 00:25:10|15704.76|15624.76|15705.99|15625.99|15705.99|15625.99|15704.76|15624.76|9
1727137520000|2024-09-24 00:25:20|15706.09|15626.09|15706.21|15626.21|15706.48|15626.48|15705.67|15625.67|8
1727137530000|2024-09-24 00:25:30|15706.22|15626.22|15706.03|15626.03|15706.72|15626.72|15705.92|15625.92|7
1727137540000|2024-09-24 00:25:40|15706.04|15626.04|15706.6|15626.6|15706.6|15626.6|15706.03|15626.03|10
1727137550000|2024-09-24 00:25:50|15706.62|15626.62|15707.98|15627.98|15707.98|15627.98|15706.62|15626.62|10
1727137560000|2024-09-24 00:26:00|15707.39|15627.39|15708.24|15628.24|15708.87|15628.87|15707.38|15627.38|8
1727137570000|2024-09-24 00:26:10|15707.84|15627.84|15708.64|15628.64|15708.75|15628.75|15707.26|15627.26|8
1727137580000|2024-09-24 00:26:20|15708.42|15628.42|15708.85|15628.85|15708.85|15628.85|15707.69|15627.69|9
1727137590000|2024-09-24 00:26:30|15708.88|15628.88|15707.87|15627.87|15708.88|15628.88|15707.4|15627.4|8
1727137600000|2024-09-24 00:26:40|15708.43|15628.43|15707.6|15627.6|15708.43|15628.43|15707.13|15627.13|10
1727137610000|2024-09-24 00:26:50|15708.59|15628.59|15708.88|15628.88|15708.88|15628.88|15708.59|15628.59|8
1727137620000|2024-09-24 00:27:00|15709.63|15629.63|15709.48|15629.48|15709.63|15629.63|15709.09|15629.09|7
1727137630000|2024-09-24 00:27:10|15709.5|15629.5|15710.89|15630.89|15711.71|15631.71|15709.27|15629.27|10
1727137640000|2024-09-24 00:27:20|15710.96|15630.96|15710.54|15630.54|15711.37|15631.37|15710.44|15630.44|8
1727137650000|2024-09-24 00:27:30|15710.49|15630.49|15710.72|15630.72|15710.93|15630.93|15710.49|15630.49|6
1727137660000|2024-09-24 00:27:40|15711.76|15631.76|15711.3|15631.3|15711.88|15631.88|15710.95|15630.95|10
1727137670000|2024-09-24 00:27:50|15711.34|15631.34|15712.07|15632.07|15712.07|15632.07|15711.28|15631.28|9
1727137680000|2024-09-24 00:28:00|15712.21|15632.21|15712.5|15632.5|15712.6|15632.6|15711.91|15631.91|9
1727137690000|2024-09-24 00:28:10|15712.59|15632.59|15712.63|15632.63|15712.83|15632.83|15712.35|15632.35|9
1727137700000|2024-09-24 00:28:20|15712.64|15632.64|15712.05|15632.05|15712.71|15632.71|15711.97|15631.97|10
1727137710000|2024-09-24 00:28:30|15711.72|15631.72|15711.56|15631.56|15712.36|15632.36|15711.56|15631.56|9
1727137720000|2024-09-24 00:28:40|15711.26|15631.26|15712.02|15632.02|15712.16|15632.16|15711.25|15631.25|9
1727137730000|2024-09-24 00:28:50|15712.04|15632.04|15713.06|15633.06|15713.48|15633.48|15712.04|15632.04|9
1727137740000|2024-09-24 00:29:00|15713.05|15633.05|15712.92|15632.92|15713.05|15633.05|15712.65|15632.65|8
1727137750000|2024-09-24 00:29:10|15713.37|15633.37|15713.68|15633.68|15714.04|15634.04|15713.37|15633.37|9
1727137760000|2024-09-24 00:29:20|15714.02|15634.02|15713.49|15633.49|15714.48|15634.48|15713.49|15633.49|8
1727137770000|2024-09-24 00:29:30|15713.58|15633.58|15713.29|15633.29|15713.58|15633.58|15713.29|15633.29|4
1727137780000|2024-09-24 00:29:40|15712.91|15632.91|15712.1|15632.1|15712.91|15632.91|15712.09|15632.09|8
1727137790000|2024-09-24 00:29:50|15712.09|15632.09|15711.5|15631.5|15712.1|15632.1|15711.46|15631.46|8
1727137800000|2024-09-24 00:30:00|15711.61|15631.61|15711.54|15631.54|15711.85|15631.85|15711.51|15631.51|8
1727137810000|2024-09-24 00:30:10|15711.57|15631.57|15711.5|15631.5|15711.57|15631.57|15711.18|15631.18|8
1727137820000|2024-09-24 00:30:20|15711.49|15631.49|15712.16|15632.16|15712.23|15632.23|15711.49|15631.49|10
1727137830000|2024-09-24 00:30:30|15711.86|15631.86|15711.31|15631.31|15711.86|15631.86|15711.22|15631.22|8
1727137840000|2024-09-24 00:30:40|15711.29|15631.29|15712.64|15632.64|15712.64|15632.64|15711.29|15631.29|9
1727137850000|2024-09-24 00:30:50|15712.69|15632.69|15713.59|15633.59|15713.72|15633.72|15712.69|15632.69|9
1727137860000|2024-09-24 00:31:00|15713.48|15633.48|15714.32|15634.32|15714.32|15634.32|15713.25|15633.25|10
1727137870000|2024-09-24 00:31:10|15714.37|15634.37|15715.21|15635.21|15715.21|15635.21|15714.37|15634.37|10
1727137880000|2024-09-24 00:31:20|15714.61|15634.61|15717.35|15637.35|15717.46|15637.46|15714.61|15634.61|7
1727137890000|2024-09-24 00:31:30|15717.36|15637.36|15718.64|15638.64|15718.65|15638.65|15717.36|15637.36|7
1727137900000|2024-09-24 00:31:40|15718.39|15638.39|15717.19|15637.19|15718.39|15638.39|15716.6|15636.6|10
1727137910000|2024-09-24 00:31:50|15716.95|15636.95|15716.43|15636.43|15716.95|15636.95|15716.19|15636.19|10
1727137920000|2024-09-24 00:32:00|15717.11|15637.11|15717.98|15637.98|15717.98|15637.98|15716.41|15636.41|9
1727137930000|2024-09-24 00:32:10|15718.01|15638.01|15716.55|15636.55|15718.54|15638.54|15716.36|15636.36|10
1727137940000|2024-09-24 00:32:20|15715.52|15635.52|15715.11|15635.11|15715.52|15635.52|15714.84|15634.84|8
1727137950000|2024-09-24 00:32:30|15715.95|15635.95|15716.5|15636.5|15716.54|15636.54|15715.95|15635.95|10
1727137960000|2024-09-24 00:32:40|15716.49|15636.49|15719.09|15639.09|15719.43|15639.43|15715.84|15635.84|9
1727137970000|2024-09-24 00:32:50|15719.08|15639.08|15718.9|15638.9|15719.44|15639.44|15718.39|15638.39|9
1727137980000|2024-09-24 00:33:00|15718.33|15638.33|15718.2|15638.2|15718.34|15638.34|15718.2|15638.2|6
1727137990000|2024-09-24 00:33:10|15718.08|15638.08|15717.43|15637.43|15718.08|15638.08|15717.29|15637.29|9
1727138000000|2024-09-24 00:33:20|15717.12|15637.12|15714.57|15634.57|15717.12|15637.12|15714.22|15634.22|8
1727138010000|2024-09-24 00:33:30|15714.52|15634.52|15713.67|15633.67|15714.52|15634.52|15713.67|15633.67|9
1727138020000|2024-09-24 00:33:40|15713.63|15633.63|15713.03|15633.03|15713.63|15633.63|15713.02|15633.02|9
1727138030000|2024-09-24 00:33:50|15713.07|15633.07|15713.62|15633.62|15713.62|15633.62|15712.79|15632.79|6
1727138040000|2024-09-24 00:34:00|15713.64|15633.64|15714.09|15634.09|15714.64|15634.64|15713.64|15633.64|9
1727138050000|2024-09-24 00:34:10|15714.19|15634.19|15714.54|15634.54|15714.84|15634.84|15714.19|15634.19|8
1727138060000|2024-09-24 00:34:20|15714.55|15634.55|15714.73|15634.73|15714.76|15634.76|15713.88|15633.88|9
1727138070000|2024-09-24 00:34:30|15714.71|15634.71|15716.03|15636.03|15716.03|15636.03|15714.71|15634.71|9
1727138080000|2024-09-24 00:34:40|15716.01|15636.01|15716.22|15636.22|15716.27|15636.27|15715.92|15635.92|10
1727138090000|2024-09-24 00:34:50|15716.19|15636.19|15712.56|15632.56|15716.67|15636.67|15712.56|15632.56|9
1727138100000|2024-09-24 00:35:00|15712.57|15632.57|15712.97|15632.97|15713|15633|15711.84|15631.84|10
1727138110000|2024-09-24 00:35:10|15712.86|15632.86|15713.13|15633.13|15713.14|15633.14|15712.73|15632.73|9
1727138120000|2024-09-24 00:35:20|15713.12|15633.12|15714.62|15634.62|15714.62|15634.62|15713.12|15633.12|8
1727138130000|2024-09-24 00:35:30|15714.63|15634.63|15718.09|15638.09|15718.41|15638.41|15714.63|15634.63|9
1727138140000|2024-09-24 00:35:40|15718.04|15638.04|15718.63|15638.63|15718.82|15638.82|15718.04|15638.04|8
1727138150000|2024-09-24 00:35:50|15718.24|15638.24|15718.18|15638.18|15718.24|15638.24|15718.15|15638.15|7
1727138160000|2024-09-24 00:36:00|15718.2|15638.2|15717.85|15637.85|15718.38|15638.38|15717.43|15637.43|8
1727138170000|2024-09-24 00:36:10|15717.86|15637.86|15717.35|15637.35|15717.86|15637.86|15717.35|15637.35|9
1727138180000|2024-09-24 00:36:20|15717.11|15637.11|15717.27|15637.27|15717.72|15637.72|15716.26|15636.26|10
1727138190000|2024-09-24 00:36:30|15716.87|15636.87|15711.52|15631.52|15716.87|15636.87|15711.52|15631.52|10
1727138200000|2024-09-24 00:36:40|15711.36|15631.36|15707.03|15627.03|15711.36|15631.36|15706.58|15626.58|8
1727138210000|2024-09-24 00:36:50|15706.32|15626.32|15704.09|15624.09|15706.32|15626.32|15704.09|15624.09|10
1727138220000|2024-09-24 00:37:00|15704.22|15624.22|15700.34|15620.34|15704.23|15624.23|15700.28|15620.28|9
1727138230000|2024-09-24 00:37:10|15700.26|15620.26|15697.87|15617.87|15701.06|15621.06|15697.87|15617.87|9
1727138240000|2024-09-24 00:37:20|15693.4|15613.4|15690.36|15610.36|15693.4|15613.4|15690.36|15610.36|10
1727138250000|2024-09-24 00:37:30|15690.14|15610.14|15690.49|15610.49|15690.49|15610.49|15689.91|15609.91|10
1727138260000|2024-09-24 00:37:40|15690.81|15610.81|15691.53|15611.53|15691.55|15611.55|15690.81|15610.81|10
1727138270000|2024-09-24 00:37:50|15691.25|15611.25|15677.43|15597.43|15691.25|15611.25|15677.43|15597.43|10
1727138280000|2024-09-24 00:38:00|15677.74|15597.74|15675.19|15595.19|15678.45|15598.45|15675.16|15595.16|10
1727138290000|2024-09-24 00:38:10|15675.37|15595.37|15672.18|15592.18|15675.37|15595.37|15670.22|15590.22|10
1727138300000|2024-09-24 00:38:20|15672.42|15592.42|15671.1|15591.1|15673.16|15593.16|15671.05|15591.05|9
1727138310000|2024-09-24 00:38:30|15671.11|15591.11|15671.81|15591.81|15672.08|15592.08|15670.93|15590.93|8
1727138320000|2024-09-24 00:38:40|15671.23|15591.23|15672.85|15592.85|15672.91|15592.91|15671.18|15591.18|10
1727138330000|2024-09-24 00:38:50|15673.16|15593.16|15673.78|15593.78|15674.25|15594.25|15673.16|15593.16|10
1727138340000|2024-09-24 00:39:00|15674.11|15594.11|15673.96|15593.96|15674.52|15594.52|15673.35|15593.35|9
1727138350000|2024-09-24 00:39:10|15674.46|15594.46|15671.88|15591.88|15674.46|15594.46|15671.88|15591.88|8
1727138360000|2024-09-24 00:39:20|15673.54|15593.54|15670.93|15590.93|15673.54|15593.54|15669.91|15589.91|10
1727138370000|2024-09-24 00:39:30|15670.92|15590.92|15669.19|15589.19|15670.92|15590.92|15669.19|15589.19|9
1727138380000|2024-09-24 00:39:40|15669.59|15589.59|15670.22|15590.22|15670.37|15590.37|15669.59|15589.59|10
1727138390000|2024-09-24 00:39:50|15669.66|15589.66|15669.34|15589.34|15670.3|15590.3|15669.34|15589.34|10
1727138400000|2024-09-24 00:40:00|15665.96|15585.96|15664.55|15584.55|15666.04|15586.04|15662.96|15582.96|10
1727138410000|2024-09-24 00:40:10|15664.02|15584.02|15648.09|15568.09|15664.15|15584.15|15646.46|15566.46|9
1727138420000|2024-09-24 00:40:20|15648.93|15568.93|15647.4|15567.4|15648.93|15568.93|15646.47|15566.47|10
1727138430000|2024-09-24 00:40:30|15644.52|15564.52|15646.67|15566.67|15647.06|15567.06|15642.03|15562.03|10
1727138440000|2024-09-24 00:40:40|15646.69|15566.69|15641.65|15561.65|15646.69|15566.69|15641.52|15561.52|10
1727138450000|2024-09-24 00:40:50|15639.46|15559.46|15633.17|15553.17|15639.46|15559.46|15633.17|15553.17|10
1727138460000|2024-09-24 00:41:00|15632.78|15552.78|15631.05|15551.05|15633.72|15553.72|15630.88|15550.88|10
1727138470000|2024-09-24 00:41:10|15633.03|15553.03|15624.24|15544.24|15633.03|15553.03|15623.72|15543.72|10
1727138480000|2024-09-24 00:41:20|15624.34|15544.34|15619.45|15539.45|15624.79|15544.79|15619.35|15539.35|10
1727138490000|2024-09-24 00:41:30|15620.26|15540.26|15620.56|15540.56|15622.55|15542.55|15620.26|15540.26|10
1727138500000|2024-09-24 00:41:40|15618.03|15538.03|15619.83|15539.83|15619.83|15539.83|15617.74|15537.74|10
1727138510000|2024-09-24 00:41:50|15618.47|15538.47|15614.66|15534.66|15619.39|15539.39|15614.66|15534.66|10
1727138520000|2024-09-24 00:42:00|15613.59|15533.59|15609.75|15529.75|15615.44|15535.44|15609.75|15529.75|10
1727138530000|2024-09-24 00:42:10|15610.12|15530.12|15609.19|15529.19|15610.41|15530.41|15608.44|15528.44|10
1727138540000|2024-09-24 00:42:20|15608.73|15528.73|15598.65|15518.65|15611.27|15531.27|15598.6|15518.6|10
1727138550000|2024-09-24 00:42:30|15599.48|15519.48|15597.46|15517.46|15599.89|15519.89|15596.55|15516.55|10
1727138560000|2024-09-24 00:42:40|15597.57|15517.57|15629.72|15549.72|15631.3|15551.3|15597.57|15517.57|10
1727138570000|2024-09-24 00:42:50|15628.46|15548.46|15641.06|15561.06|15641.06|15561.06|15628.46|15548.46|9
1727138580000|2024-09-24 00:43:00|15642.69|15562.69|15652.31|15572.31|15652.31|15572.31|15642.69|15562.69|10
1727138590000|2024-09-24 00:43:10|15651.55|15571.55|15655.17|15575.17|15655.17|15575.17|15651.55|15571.55|10
1727138600000|2024-09-24 00:43:20|15655.37|15575.37|15661.86|15581.86|15662.67|15582.67|15655.37|15575.37|10
1727138610000|2024-09-24 00:43:30|15661.87|15581.87|15677.23|15597.23|15677.23|15597.23|15661.87|15581.87|10
1727138620000|2024-09-24 00:43:40|15678.3|15598.3|15692.61|15612.61|15692.61|15612.61|15678.3|15598.3|10
1727138630000|2024-09-24 00:43:50|15692.88|15612.88|15688.88|15608.88|15693.44|15613.44|15688.79|15608.79|10
1727138640000|2024-09-24 00:44:00|15688.93|15608.93|15690.01|15610.01|15690.26|15610.26|15688.93|15608.93|8
1727138650000|2024-09-24 00:44:10|15689.34|15609.34|15692.94|15612.94|15692.94|15612.94|15688.69|15608.69|10
1727138660000|2024-09-24 00:44:20|15692.96|15612.96|15689|15609|15692.96|15612.96|15689|15609|9
1727138670000|2024-09-24 00:44:30|15689.81|15609.81|15686.96|15606.96|15690.8|15610.8|15686.69|15606.69|10
1727138680000|2024-09-24 00:44:40|15686.99|15606.99|15690.87|15610.87|15691.19|15611.19|15686.94|15606.94|10
1727138690000|2024-09-24 00:44:50|15690.79|15610.79|15693.57|15613.57|15694.74|15614.74|15690.79|15610.79|9
1727138700000|2024-09-24 00:45:00|15694.95|15614.95|15691.34|15611.34|15694.96|15614.96|15691.34|15611.34|10
1727138710000|2024-09-24 00:45:10|15691.85|15611.85|15690.4|15610.4|15692.16|15612.16|15690.4|15610.4|10
1727138720000|2024-09-24 00:45:20|15673.78|15593.78|15647.23|15567.23|15673.78|15593.78|15647.23|15567.23|10
1727138730000|2024-09-24 00:45:30|15648.76|15568.76|15644.88|15564.88|15648.76|15568.76|15641.88|15561.88|10
1727138740000|2024-09-24 00:45:40|15644.72|15564.72|15648.79|15568.79|15649.01|15569.01|15643.41|15563.41|10
1727138750000|2024-09-24 00:45:50|15649.15|15569.15|15646.3|15566.3|15649.74|15569.74|15646.3|15566.3|10
1727138760000|2024-09-24 00:46:00|15646.32|15566.32|15646.22|15566.22|15646.59|15566.59|15645.62|15565.62|9
1727138770000|2024-09-24 00:46:10|15642.55|15562.55|15639.5|15559.5|15642.59|15562.59|15639.5|15559.5|10
1727138780000|2024-09-24 00:46:20|15639.49|15559.49|15643.95|15563.95|15643.95|15563.95|15638.81|15558.81|10
1727138790000|2024-09-24 00:46:30|15644.23|15564.23|15639.91|15559.91|15644.23|15564.23|15639.91|15559.91|10
1727138800000|2024-09-24 00:46:40|15641.02|15561.02|15646.35|15566.35|15646.35|15566.35|15641.02|15561.02|10
1727138810000|2024-09-24 00:46:50|15647|15567|15643.58|15563.58|15647|15567|15643.36|15563.36|8
1727138820000|2024-09-24 00:47:00|15643.41|15563.41|15643.67|15563.67|15643.75|15563.75|15643.15|15563.15|10
1727138830000|2024-09-24 00:47:10|15642.87|15562.87|15645.2|15565.2|15645.2|15565.2|15642.28|15562.28|10
1727138840000|2024-09-24 00:47:20|15645.23|15565.23|15645.68|15565.68|15645.68|15565.68|15643.86|15563.86|10
1727138850000|2024-09-24 00:47:30|15646.51|15566.51|15648.58|15568.58|15648.58|15568.58|15645.31|15565.31|9
1727138860000|2024-09-24 00:47:40|15647.27|15567.27|15648.23|15568.23|15648.52|15568.52|15647.14|15567.14|10
1727138870000|2024-09-24 00:47:50|15648.41|15568.41|15644.43|15564.43|15648.7|15568.7|15644.43|15564.43|9
1727138880000|2024-09-24 00:48:00|15643.66|15563.66|15643.57|15563.57|15643.66|15563.66|15642|15562|8
1727138890000|2024-09-24 00:48:10|15643.52|15563.52|15642.23|15562.23|15645.6|15565.6|15642.23|15562.23|10
1727138900000|2024-09-24 00:48:20|15642.14|15562.14|15638.75|15558.75|15642.14|15562.14|15638.75|15558.75|10
1727138910000|2024-09-24 00:48:30|15636.98|15556.98|15640.18|15560.18|15640.18|15560.18|15636.45|15556.45|10
1727138920000|2024-09-24 00:48:40|15640.47|15560.47|15639.15|15559.15|15640.48|15560.48|15639.15|15559.15|9
1727138930000|2024-09-24 00:48:50|15638.08|15558.08|15637.66|15557.66|15638.29|15558.29|15637.16|15557.16|9
1727138940000|2024-09-24 00:49:00|15638.62|15558.62|15632.66|15552.66|15638.96|15558.96|15632.66|15552.66|10
1727138950000|2024-09-24 00:49:10|15632.61|15552.61|15631.28|15551.28|15632.72|15552.72|15630.02|15550.02|10
1727138960000|2024-09-24 00:49:20|15631.25|15551.25|15622.91|15542.91|15631.48|15551.48|15622.91|15542.91|9
1727138970000|2024-09-24 00:49:30|15623.04|15543.04|15622.99|15542.99|15623.31|15543.31|15622.66|15542.66|9
1727138980000|2024-09-24 00:49:40|15623.88|15543.88|15623.97|15543.97|15624.66|15544.66|15623.65|15543.65|9
1727138990000|2024-09-24 00:49:50|15623.98|15543.98|15623.82|15543.82|15624.05|15544.05|15623.82|15543.82|7
1727139000000|2024-09-24 00:50:00|15622.77|15542.77|15620.76|15540.76|15622.79|15542.79|15620.76|15540.76|10
1727139010000|2024-09-24 00:50:10|15620.74|15540.74|15622.49|15542.49|15622.49|15542.49|15620.49|15540.49|8
1727139020000|2024-09-24 00:50:20|15623.28|15543.28|15634.04|15554.04|15634.04|15554.04|15623.28|15543.28|10
1727139030000|2024-09-24 00:50:30|15633.51|15553.51|15631.77|15551.77|15633.51|15553.51|15631.77|15551.77|10
1727139040000|2024-09-24 00:50:40|15631.76|15551.76|15631.28|15551.28|15631.76|15551.76|15630.54|15550.54|9
1727139050000|2024-09-24 00:50:50|15631.26|15551.26|15633.6|15553.6|15633.6|15553.6|15631.26|15551.26|9
1727139060000|2024-09-24 00:51:00|15632.52|15552.52|15632.43|15552.43|15633.59|15553.59|15631.94|15551.94|10
1727139070000|2024-09-24 00:51:10|15632.41|15552.41|15631.75|15551.75|15632.74|15552.74|15631.41|15551.41|9
1727139080000|2024-09-24 00:51:20|15631.86|15551.86|15637.89|15557.89|15637.89|15557.89|15631.86|15551.86|10
1727139090000|2024-09-24 00:51:30|15637.95|15557.95|15637.56|15557.56|15638.02|15558.02|15637.56|15557.56|10
1727139100000|2024-09-24 00:51:40|15637.28|15557.28|15642.75|15562.75|15642.75|15562.75|15637.28|15557.28|10
1727139110000|2024-09-24 00:51:50|15642.62|15562.62|15644.55|15564.55|15644.55|15564.55|15641.84|15561.84|10
1727139120000|2024-09-24 00:52:00|15644.17|15564.17|15644.12|15564.12|15644.17|15564.17|15641.8|15561.8|9
1727139130000|2024-09-24 00:52:10|15643.78|15563.78|15644.16|15564.16|15644.88|15564.88|15643.78|15563.78|10
1727139140000|2024-09-24 00:52:20|15643.01|15563.01|15642.69|15562.69|15643.01|15563.01|15641.98|15561.98|10
1727139150000|2024-09-24 00:52:30|15642.67|15562.67|15645.28|15565.28|15645.28|15565.28|15642.67|15562.67|9
1727139160000|2024-09-24 00:52:40|15644.22|15564.22|15641.77|15561.77|15644.22|15564.22|15641.76|15561.76|9
1727139170000|2024-09-24 00:52:50|15641.55|15561.55|15642.49|15562.49|15642.51|15562.51|15641.55|15561.55|5
1727139180000|2024-09-24 00:53:00|15641.6|15561.6|15642.61|15562.61|15642.61|15562.61|15641.6|15561.6|9
1727139190000|2024-09-24 00:53:10|15642.71|15562.71|15640.49|15560.49|15642.71|15562.71|15640.49|15560.49|10
1727139200000|2024-09-24 00:53:20|15640.48|15560.48|15639.44|15559.44|15640.48|15560.48|15638.82|15558.82|10
1727139210000|2024-09-24 00:53:30|15639.74|15559.74|15639.42|15559.42|15639.82|15559.82|15638.71|15558.71|8
1727139220000|2024-09-24 00:53:40|15638.78|15558.78|15636.28|15556.28|15638.95|15558.95|15636.28|15556.28|10
1727139230000|2024-09-24 00:53:50|15636.33|15556.33|15634.98|15554.98|15636.33|15556.33|15634.98|15554.98|9
1727139240000|2024-09-24 00:54:00|15635.08|15555.08|15631.57|15551.57|15635.08|15555.08|15631.57|15551.57|10
1727139250000|2024-09-24 00:54:10|15631.27|15551.27|15633.36|15553.36|15633.43|15553.43|15631.25|15551.25|9
1727139260000|2024-09-24 00:54:20|15633.09|15553.09|15633.89|15553.89|15633.89|15553.89|15632.93|15552.93|10
1727139270000|2024-09-24 00:54:30|15633.92|15553.92|15631.63|15551.63|15633.96|15553.96|15631.63|15551.63|9
1727139280000|2024-09-24 00:54:40|15631.65|15551.65|15633.29|15553.29|15633.29|15553.29|15631.65|15551.65|7
1727139290000|2024-09-24 00:54:50|15632.96|15552.96|15632.37|15552.37|15633.18|15553.18|15632.37|15552.37|8
1727139300000|2024-09-24 00:55:00|15632.78|15552.78|15632.78|15552.78|15633.57|15553.57|15632.5|15552.5|10
1727139310000|2024-09-24 00:55:10|15632.33|15552.33|15633.17|15553.17|15633.17|15553.17|15632.11|15552.11|10
1727139320000|2024-09-24 00:55:20|15632.68|15552.68|15631.92|15551.92|15633.2|15553.2|15631.39|15551.39|10
1727139330000|2024-09-24 00:55:30|15631.94|15551.94|15631.84|15551.84|15632.84|15552.84|15631.82|15551.82|9
1727139340000|2024-09-24 00:55:40|15632.25|15552.25|15632.95|15552.95|15633.41|15553.41|15632.16|15552.16|9
1727139350000|2024-09-24 00:55:50|15632.93|15552.93|15631.65|15551.65|15632.96|15552.96|15631.65|15551.65|10
1727139360000|2024-09-24 00:56:00|15631.59|15551.59|15629.54|15549.54|15631.59|15551.59|15629.48|15549.48|10
1727139370000|2024-09-24 00:56:10|15629.41|15549.41|15630.17|15550.17|15630.17|15550.17|15629.38|15549.38|8
1727139380000|2024-09-24 00:56:20|15630.27|15550.27|15629.5|15549.5|15631.37|15551.37|15629.25|15549.25|9
1727139390000|2024-09-24 00:56:30|15629.53|15549.53|15630.42|15550.42|15631.07|15551.07|15628.87|15548.87|9
1727139400000|2024-09-24 00:56:40|15630.43|15550.43|15631.54|15551.54|15631.94|15551.94|15630.43|15550.43|8
1727139410000|2024-09-24 00:56:50|15631.59|15551.59|15634.25|15554.25|15634.25|15554.25|15631.59|15551.59|10
1727139420000|2024-09-24 00:57:00|15634.97|15554.97|15632.48|15552.48|15634.97|15554.97|15632.47|15552.47|10
1727139430000|2024-09-24 00:57:10|15632.51|15552.51|15632.25|15552.25|15632.74|15552.74|15632.25|15552.25|10
1727139440000|2024-09-24 00:57:20|15632.47|15552.47|15633.24|15553.24|15633.82|15553.82|15632.47|15552.47|9
1727139450000|2024-09-24 00:57:30|15633.29|15553.29|15632.92|15552.92|15633.39|15553.39|15631.66|15551.66|10
1727139460000|2024-09-24 00:57:40|15632.04|15552.04|15631.92|15551.92|15632.61|15552.61|15631.53|15551.53|9
1727139470000|2024-09-24 00:57:50|15631.95|15551.95|15630.22|15550.22|15631.96|15551.96|15630.22|15550.22|10
1727139480000|2024-09-24 00:58:00|15630.21|15550.21|15629.98|15549.98|15630.21|15550.21|15628.97|15548.97|9
1727139490000|2024-09-24 00:58:10|15629.99|15549.99|15629.14|15549.14|15630.48|15550.48|15629.14|15549.14|9
1727139500000|2024-09-24 00:58:20|15629.13|15549.13|15629.11|15549.11|15629.65|15549.65|15628.56|15548.56|10
1727139510000|2024-09-24 00:58:30|15627.17|15547.17|15625.77|15545.77|15628.2|15548.2|15625.77|15545.77|10
1727139520000|2024-09-24 00:58:40|15625.74|15545.74|15624.01|15544.01|15625.74|15545.74|15624.01|15544.01|10
1727139530000|2024-09-24 00:58:50|15623.08|15543.08|15620.14|15540.14|15623.14|15543.14|15620.14|15540.14|9
1727139540000|2024-09-24 00:59:00|15617.82|15537.82|15617.69|15537.69|15618.46|15538.46|15617.69|15537.69|10
1727139550000|2024-09-24 00:59:10|15618.13|15538.13|15618.04|15538.04|15619.6|15539.6|15617.96|15537.96|10
1727139560000|2024-09-24 00:59:20|15616.94|15536.94|15616.54|15536.54|15617.4|15537.4|15616.54|15536.54|10
1727139570000|2024-09-24 00:59:30|15616.48|15536.48|15616.86|15536.86|15616.86|15536.86|15616.33|15536.33|10
1727139580000|2024-09-24 00:59:40|15616.92|15536.92|15616.63|15536.63|15616.92|15536.92|15616.14|15536.14|10
1727139590000|2024-09-24 00:59:50|15616.58|15536.58|15613.1|15533.1|15616.58|15536.58|15613.1|15533.1|10
1727139600000|2024-09-24 01:00:00|15613.09|15533.09|15612.78|15532.78|15613.09|15533.09|15612.07|15532.07|10
1727139610000|2024-09-24 01:00:10|15612.7|15532.7|15613.41|15533.41|15613.41|15533.41|15612.24|15532.24|9
1727139620000|2024-09-24 01:00:20|15613.31|15533.31|15612.99|15532.99|15613.31|15533.31|15612.4|15532.4|10
1727139630000|2024-09-24 01:00:30|15612.5|15532.5|15610.64|15530.64|15612.5|15532.5|15609.97|15529.97|9
1727139640000|2024-09-24 01:00:40|15610.94|15530.94|15610|15530|15610.94|15530.94|15609.18|15529.18|9
1727139650000|2024-09-24 01:00:50|15609.79|15529.79|15608.35|15528.35|15609.79|15529.79|15607.99|15527.99|10
1727139660000|2024-09-24 01:01:00|15607.89|15527.89|15607.44|15527.44|15608.03|15528.03|15606.81|15526.81|9
1727139670000|2024-09-24 01:01:10|15607.74|15527.74|15605.61|15525.61|15607.94|15527.94|15603.86|15523.86|10
1727139680000|2024-09-24 01:01:20|15605.02|15525.02|15605.17|15525.17|15605.38|15525.38|15604.31|15524.31|10
1727139690000|2024-09-24 01:01:30|15605.18|15525.18|15607.7|15527.7|15607.7|15527.7|15605.02|15525.02|9
1727139700000|2024-09-24 01:01:40|15607.71|15527.71|15608.38|15528.38|15609.57|15529.57|15607.57|15527.57|10
1727139710000|2024-09-24 01:01:50|15607.58|15527.58|15605.08|15525.08|15607.59|15527.59|15605.08|15525.08|9
1727139720000|2024-09-24 01:02:00|15604.89|15524.89|15603.71|15523.71|15606.35|15526.35|15603.71|15523.71|9
1727139730000|2024-09-24 01:02:10|15603.76|15523.76|15603.92|15523.92|15604.24|15524.24|15602.79|15522.79|10
1727139740000|2024-09-24 01:02:20|15604.32|15524.32|15606.58|15526.58|15606.58|15526.58|15604.32|15524.32|10
1727139750000|2024-09-24 01:02:30|15607.08|15527.08|15604.99|15524.99|15607.08|15527.08|15604.4|15524.4|10
1727139760000|2024-09-24 01:02:40|15604.9|15524.9|15604.55|15524.55|15605.31|15525.31|15604.55|15524.55|9
1727139770000|2024-09-24 01:02:50|15604.57|15524.57|15603.95|15523.95|15604.57|15524.57|15603.46|15523.46|9
1727139780000|2024-09-24 01:03:00|15603.35|15523.35|15601.61|15521.61|15604.04|15524.04|15601.61|15521.61|9
1727139790000|2024-09-24 01:03:10|15601.44|15521.44|15602.63|15522.63|15602.67|15522.67|15601.3|15521.3|9
1727139800000|2024-09-24 01:03:20|15602.69|15522.69|15602.09|15522.09|15602.69|15522.69|15601.6|15521.6|9
1727139810000|2024-09-24 01:03:30|15601.83|15521.83|15601.87|15521.87|15602.34|15522.34|15601.78|15521.78|9
1727139820000|2024-09-24 01:03:40|15602.62|15522.62|15605.91|15525.91|15605.91|15525.91|15602.45|15522.45|10
1727139830000|2024-09-24 01:03:50|15606.11|15526.11|15607.4|15527.4|15607.78|15527.78|15606.11|15526.11|9
1727139840000|2024-09-24 01:04:00|15607.68|15527.68|15609.64|15529.64|15609.77|15529.77|15607.06|15527.06|10
1727139850000|2024-09-24 01:04:10|15609.49|15529.49|15609.54|15529.54|15611.5|15531.5|15609.49|15529.49|9
1727139860000|2024-09-24 01:04:20|15609.1|15529.1|15610.13|15530.13|15610.14|15530.14|15609.03|15529.03|8
1727139870000|2024-09-24 01:04:30|15611.08|15531.08|15617.21|15537.21|15617.21|15537.21|15611.08|15531.08|10
1727139880000|2024-09-24 01:04:40|15617.28|15537.28|15617.19|15537.19|15617.28|15537.28|15616.91|15536.91|9
1727139890000|2024-09-24 01:04:50|15617.97|15537.97|15622|15542|15622|15542|15617.97|15537.97|10
1727139900000|2024-09-24 01:05:00|15622.05|15542.05|15621.31|15541.31|15622.85|15542.85|15621.31|15541.31|9
1727139910000|2024-09-24 01:05:10|15621.03|15541.03|15622.5|15542.5|15622.5|15542.5|15620.82|15540.82|9
1727139920000|2024-09-24 01:05:20|15622.51|15542.51|15624.66|15544.66|15624.66|15544.66|15622.22|15542.22|10
1727139930000|2024-09-24 01:05:30|15624.75|15544.75|15625.73|15545.73|15625.89|15545.89|15624.75|15544.75|8
1727139940000|2024-09-24 01:05:40|15625.72|15545.72|15632.67|15552.67|15632.67|15552.67|15625.72|15545.72|9
1727139950000|2024-09-24 01:05:50|15632.68|15552.68|15630.39|15550.39|15632.73|15552.73|15630.39|15550.39|9
1727139960000|2024-09-24 01:06:00|15630.78|15550.78|15630.61|15550.61|15630.78|15550.78|15629.72|15549.72|9
1727139970000|2024-09-24 01:06:10|15630.14|15550.14|15631.29|15551.29|15631.3|15551.3|15628.51|15548.51|10
1727139980000|2024-09-24 01:06:20|15632.12|15552.12|15633.51|15553.51|15633.52|15553.52|15632.12|15552.12|9
1727139990000|2024-09-24 01:06:30|15633.57|15553.57|15636.09|15556.09|15636.09|15556.09|15633.44|15553.44|10
1727140000000|2024-09-24 01:06:40|15636.07|15556.07|15637.35|15557.35|15637.35|15557.35|15635.26|15555.26|8
1727140010000|2024-09-24 01:06:50|15636.95|15556.95|15637.23|15557.23|15637.44|15557.44|15636.95|15556.95|9
1727140020000|2024-09-24 01:07:00|15637.49|15557.49|15640.47|15560.47|15640.47|15560.47|15637.26|15557.26|9
1727140030000|2024-09-24 01:07:10|15642.41|15562.41|15646.06|15566.06|15647.17|15567.17|15642.41|15562.41|10
1727140040000|2024-09-24 01:07:20|15646.07|15566.07|15646.69|15566.69|15646.69|15566.69|15644.78|15564.78|10
1727140050000|2024-09-24 01:07:30|15647.52|15567.52|15646.69|15566.69|15647.7|15567.7|15646.66|15566.66|9
1727140060000|2024-09-24 01:07:40|15646.7|15566.7|15643.87|15563.87|15646.7|15566.7|15643.85|15563.85|9
1727140070000|2024-09-24 01:07:50|15643.96|15563.96|15643.31|15563.31|15643.96|15563.96|15642.59|15562.59|8
1727140080000|2024-09-24 01:08:00|15643.3|15563.3|15643.83|15563.83|15643.83|15563.83|15642.35|15562.35|8
1727140090000|2024-09-24 01:08:10|15643.96|15563.96|15645.86|15565.86|15646.82|15566.82|15643.96|15563.96|10
1727140100000|2024-09-24 01:08:20|15646.81|15566.81|15648.22|15568.22|15648.41|15568.41|15646.81|15566.81|10
1727140110000|2024-09-24 01:08:30|15648.55|15568.55|15651.43|15571.43|15651.43|15571.43|15648.38|15568.38|9
1727140120000|2024-09-24 01:08:40|15651.59|15571.59|15653.53|15573.53|15654.15|15574.15|15651.03|15571.03|10
1727140130000|2024-09-24 01:08:50|15652.9|15572.9|15653.09|15573.09|15653.32|15573.32|15652.86|15572.86|7
1727140140000|2024-09-24 01:09:00|15653.26|15573.26|15654.71|15574.71|15655.9|15575.9|15653.02|15573.02|10
1727140150000|2024-09-24 01:09:10|15654.66|15574.66|15655.58|15575.58|15655.58|15575.58|15654.66|15574.66|10
1727140160000|2024-09-24 01:09:20|15655.82|15575.82|15652.89|15572.89|15655.82|15575.82|15652.89|15572.89|10
1727140170000|2024-09-24 01:09:30|15652.73|15572.73|15650.42|15570.42|15652.73|15572.73|15650.31|15570.31|10
1727140180000|2024-09-24 01:09:40|15650.88|15570.88|15650.53|15570.53|15650.88|15570.88|15650.27|15570.27|9
1727140190000|2024-09-24 01:09:50|15650.55|15570.55|15650.84|15570.84|15650.84|15570.84|15650.15|15570.15|8
1727140200000|2024-09-24 01:10:00|15650.81|15570.81|15651.93|15571.93|15651.96|15571.96|15650.79|15570.79|10
1727140210000|2024-09-24 01:10:10|15651.94|15571.94|15652.13|15572.13|15652.13|15572.13|15650.48|15570.48|9
1727140220000|2024-09-24 01:10:20|15652.81|15572.81|15652.78|15572.78|15652.81|15572.81|15651.9|15571.9|9
1727140230000|2024-09-24 01:10:30|15652.8|15572.8|15652.46|15572.46|15653.23|15573.23|15652.46|15572.46|9
1727140240000|2024-09-24 01:10:40|15652.67|15572.67|15650.94|15570.94|15652.67|15572.67|15650.86|15570.86|10
1727140250000|2024-09-24 01:10:50|15650.73|15570.73|15650.57|15570.57|15650.73|15570.73|15650.44|15570.44|5
1727140260000|2024-09-24 01:11:00|15650.61|15570.61|15650.97|15570.97|15651.05|15571.05|15650.6|15570.6|9
1727140270000|2024-09-24 01:11:10|15650.68|15570.68|15651.81|15571.81|15651.81|15571.81|15650.68|15570.68|8
1727140280000|2024-09-24 01:11:20|15651.8|15571.8|15652.31|15572.31|15652.35|15572.35|15651.8|15571.8|4
1727140290000|2024-09-24 01:11:30|15652.09|15572.09|15651.79|15571.79|15652.44|15572.44|15651.79|15571.79|10
1727140300000|2024-09-24 01:11:40|15650.39|15570.39|15647.51|15567.51|15650.91|15570.91|15647.41|15567.41|8
1727140310000|2024-09-24 01:11:50|15647.52|15567.52|15648.88|15568.88|15649.02|15569.02|15647.52|15567.52|10
1727140320000|2024-09-24 01:12:00|15648.89|15568.89|15646.27|15566.27|15649.04|15569.04|15646.27|15566.27|9
1727140330000|2024-09-24 01:12:10|15646.55|15566.55|15646.35|15566.35|15647.21|15567.21|15646.34|15566.34|9
1727140340000|2024-09-24 01:12:20|15646.11|15566.11|15645.95|15565.95|15646.12|15566.12|15645.94|15565.94|9
1727140350000|2024-09-24 01:12:30|15646.14|15566.14|15646.2|15566.2|15646.2|15566.2|15646.11|15566.11|8
1727140360000|2024-09-24 01:12:40|15647.23|15567.23|15648.86|15568.86|15648.86|15568.86|15647.23|15567.23|9
1727140370000|2024-09-24 01:12:50|15649.02|15569.02|15649.1|15569.1|15649.1|15569.1|15647.86|15567.86|8
1727140380000|2024-09-24 01:13:00|15649.17|15569.17|15652.35|15572.35|15652.77|15572.77|15648.92|15568.92|9
1727140390000|2024-09-24 01:13:10|15652.82|15572.82|15648.96|15568.96|15652.98|15572.98|15648.96|15568.96|10
1727140400000|2024-09-24 01:13:20|15648.84|15568.84|15647.89|15567.89|15648.84|15568.84|15647.56|15567.56|10
1727140410000|2024-09-24 01:13:30|15647.07|15567.07|15648.98|15568.98|15650.2|15570.2|15647.03|15567.03|9
1727140420000|2024-09-24 01:13:40|15649.14|15569.14|15649.97|15569.97|15649.97|15569.97|15649.14|15569.14|8
1727140430000|2024-09-24 01:13:50|15649.98|15569.98|15650.9|15570.9|15650.9|15570.9|15649.84|15569.84|9
1727140440000|2024-09-24 01:14:00|15650.99|15570.99|15650.48|15570.48|15651.73|15571.73|15650.44|15570.44|10
1727140450000|2024-09-24 01:14:10|15650.28|15570.28|15650.16|15570.16|15651.09|15571.09|15650.16|15570.16|8
1727140460000|2024-09-24 01:14:20|15650.11|15570.11|15651.11|15571.11|15652|15572|15650.11|15570.11|10
1727140470000|2024-09-24 01:14:30|15650.05|15570.05|15649.32|15569.32|15650.16|15570.16|15649.32|15569.32|9
1727140480000|2024-09-24 01:14:40|15649.36|15569.36|15650.54|15570.54|15650.63|15570.63|15649.25|15569.25|6
1727140490000|2024-09-24 01:14:50|15650.53|15570.53|15650.79|15570.79|15650.98|15570.98|15650.5|15570.5|9
1727140500000|2024-09-24 01:15:00|15650.99|15570.99|15650.85|15570.85|15651.02|15571.02|15650.67|15570.67|8
1727140510000|2024-09-24 01:15:10|15650.83|15570.83|15652.05|15572.05|15652.05|15572.05|15650.83|15570.83|10
1727140520000|2024-09-24 01:15:20|15652.06|15572.06|15652.28|15572.28|15652.64|15572.64|15652.06|15572.06|9
1727140530000|2024-09-24 01:15:30|15652.23|15572.23|15652.37|15572.37|15652.37|15572.37|15652.23|15572.23|7
1727140540000|2024-09-24 01:15:40|15652.8|15572.8|15654.28|15574.28|15654.41|15574.41|15652.8|15572.8|10
1727140550000|2024-09-24 01:15:50|15654.26|15574.26|15655.54|15575.54|15656.2|15576.2|15654.25|15574.25|9
1727140560000|2024-09-24 01:16:00|15655.6|15575.6|15656.7|15576.7|15657.07|15577.07|15655.6|15575.6|10
1727140570000|2024-09-24 01:16:10|15656.8|15576.8|15655.91|15575.91|15656.8|15576.8|15655.91|15575.91|7
1727140580000|2024-09-24 01:16:20|15656.93|15576.93|15657.04|15577.04|15657.14|15577.14|15655.82|15575.82|10
1727140590000|2024-09-24 01:16:30|15657.58|15577.58|15657.64|15577.64|15657.65|15577.65|15657.21|15577.21|10
1727140600000|2024-09-24 01:16:40|15657.63|15577.63|15661.38|15581.38|15661.38|15581.38|15657.63|15577.63|8
1727140610000|2024-09-24 01:16:50|15661.77|15581.77|15662.15|15582.15|15662.15|15582.15|15661.77|15581.77|7
1727140620000|2024-09-24 01:17:00|15662.16|15582.16|15662.1|15582.1|15662.17|15582.17|15662.1|15582.1|6
1727140630000|2024-09-24 01:17:10|15662.13|15582.13|15663.2|15583.2|15663.28|15583.28|15662.13|15582.13|8
1727140640000|2024-09-24 01:17:20|15663.83|15583.83|15667.22|15587.22|15667.22|15587.22|15663.83|15583.83|8
1727140650000|2024-09-24 01:17:30|15667.11|15587.11|15668.61|15588.61|15668.97|15588.97|15667.1|15587.1|10
1727140660000|2024-09-24 01:17:40|15669.51|15589.51|15673.47|15593.47|15673.55|15593.55|15669.51|15589.51|10
1727140670000|2024-09-24 01:17:50|15673.8|15593.8|15683.43|15603.43|15683.52|15603.52|15673.8|15593.8|10
1727140680000|2024-09-24 01:18:00|15683.94|15603.94|15687.9|15607.9|15688.36|15608.36|15683.94|15603.94|10
1727140690000|2024-09-24 01:18:10|15688.23|15608.23|15688.65|15608.65|15688.86|15608.86|15687.9|15607.9|10
1727140700000|2024-09-24 01:18:20|15688.74|15608.74|15693.39|15613.39|15693.39|15613.39|15686.56|15606.56|10
1727140710000|2024-09-24 01:18:30|15692.99|15612.99|15692.17|15612.17|15692.99|15612.99|15692.16|15612.16|9
1727140720000|2024-09-24 01:18:40|15692.14|15612.14|15692.59|15612.59|15692.91|15612.91|15691.36|15611.36|10
1727140730000|2024-09-24 01:18:50|15692.63|15612.63|15694.52|15614.52|15694.77|15614.77|15692.63|15612.63|10
1727140740000|2024-09-24 01:19:00|15694.27|15614.27|15691.56|15611.56|15694.27|15614.27|15691.5|15611.5|10
1727140750000|2024-09-24 01:19:10|15692.21|15612.21|15691.21|15611.21|15692.21|15612.21|15691.21|15611.21|8
1727140760000|2024-09-24 01:19:20|15690.96|15610.96|15688.06|15608.06|15690.96|15610.96|15688.06|15608.06|9
1727140770000|2024-09-24 01:19:30|15687.92|15607.92|15684.42|15604.42|15687.92|15607.92|15684.42|15604.42|8
1727140780000|2024-09-24 01:19:40|15684.48|15604.48|15680.71|15600.71|15684.48|15604.48|15680.71|15600.71|10
1727140790000|2024-09-24 01:19:50|15681.13|15601.13|15681.6|15601.6|15682.93|15602.93|15681.13|15601.13|10
1727140800000|2024-09-24 01:20:00|15681.06|15601.06|15680.43|15600.43|15681.06|15601.06|15679.88|15599.88|10
1727140810000|2024-09-24 01:20:10|15680.42|15600.42|15679.94|15599.94|15680.68|15600.68|15679.94|15599.94|9
1727140820000|2024-09-24 01:20:20|15680.04|15600.04|15680.09|15600.09|15681.91|15601.91|15679.78|15599.78|10
1727140830000|2024-09-24 01:20:30|15680.07|15600.07|15683.49|15603.49|15683.49|15603.49|15680|15600|10
1727140840000|2024-09-24 01:20:40|15683.59|15603.59|15682.75|15602.75|15683.59|15603.59|15682.75|15602.75|10
1727140850000|2024-09-24 01:20:50|15681.46|15601.46|15681.24|15601.24|15681.62|15601.62|15680.97|15600.97|9
1727140860000|2024-09-24 01:21:00|15681.22|15601.22|15680.76|15600.76|15681.22|15601.22|15680.45|15600.45|10
1727140870000|2024-09-24 01:21:10|15680.47|15600.47|15680.84|15600.84|15680.96|15600.96|15680.4|15600.4|10
1727140880000|2024-09-24 01:21:20|15681.08|15601.08|15681.19|15601.19|15681.19|15601.19|15681.06|15601.06|8
1727140890000|2024-09-24 01:21:30|15681.22|15601.22|15681.07|15601.07|15681.22|15601.22|15681.04|15601.04|7
1727140900000|2024-09-24 01:21:40|15680.73|15600.73|15679.11|15599.11|15680.98|15600.98|15678.87|15598.87|10
1727140910000|2024-09-24 01:21:50|15679.84|15599.84|15679.09|15599.09|15679.96|15599.96|15679.09|15599.09|9
1727140920000|2024-09-24 01:22:00|15678.61|15598.61|15676.33|15596.33|15678.61|15598.61|15676.33|15596.33|8
1727140930000|2024-09-24 01:22:10|15676.76|15596.76|15675.04|15595.04|15677.07|15597.07|15675.04|15595.04|9
1727140940000|2024-09-24 01:22:20|15674.77|15594.77|15675|15595|15675.65|15595.65|15674.56|15594.56|9
1727140950000|2024-09-24 01:22:30|15675.16|15595.16|15671.74|15591.74|15675.47|15595.47|15671.74|15591.74|10
1727140960000|2024-09-24 01:22:40|15671.49|15591.49|15673|15593|15673|15593|15671.49|15591.49|7
1727140970000|2024-09-24 01:22:50|15672.82|15592.82|15673.99|15593.99|15674.11|15594.11|15672.82|15592.82|9
1727140980000|2024-09-24 01:23:00|15672.69|15592.69|15672.34|15592.34|15672.69|15592.69|15672.02|15592.02|10
1727140990000|2024-09-24 01:23:10|15672.57|15592.57|15671.03|15591.03|15672.57|15592.57|15671.03|15591.03|10
1727141000000|2024-09-24 01:23:20|15670.64|15590.64|15669.78|15589.78|15670.64|15590.64|15669.77|15589.77|6
1727141010000|2024-09-24 01:23:30|15669.8|15589.8|15670.03|15590.03|15670.61|15590.61|15669.8|15589.8|7
1727141020000|2024-09-24 01:23:40|15669.88|15589.88|15669.14|15589.14|15669.88|15589.88|15669.14|15589.14|10
1727141030000|2024-09-24 01:23:50|15669.16|15589.16|15668.28|15588.28|15669.81|15589.81|15668.14|15588.14|10
1727141040000|2024-09-24 01:24:00|15668.09|15588.09|15658.37|15578.37|15668.18|15588.18|15658.37|15578.37|10
1727141050000|2024-09-24 01:24:10|15657.43|15577.43|15651.38|15571.38|15657.43|15577.43|15651.38|15571.38|10
1727141060000|2024-09-24 01:24:20|15651.53|15571.53|15651.41|15571.41|15651.9|15571.9|15651.41|15571.41|8
1727141070000|2024-09-24 01:24:30|15651.34|15571.34|15650.51|15570.51|15651.34|15571.34|15650.21|15570.21|8
1727141080000|2024-09-24 01:24:40|15650.03|15570.03|15640.37|15560.37|15650.42|15570.42|15639.44|15559.44|10
1727141090000|2024-09-24 01:24:50|15640.3|15560.3|15641.57|15561.57|15641.58|15561.58|15639.63|15559.63|9
1727141100000|2024-09-24 01:25:00|15641.28|15561.28|15636.44|15556.44|15641.28|15561.28|15636.44|15556.44|10
1727141110000|2024-09-24 01:25:10|15638.62|15558.62|15637.39|15557.39|15639.11|15559.11|15636.97|15556.97|9
1727141120000|2024-09-24 01:25:20|15636.49|15556.49|15635.37|15555.37|15636.49|15556.49|15635.37|15555.37|9
1727141130000|2024-09-24 01:25:30|15633.78|15553.78|15627.22|15547.22|15633.78|15553.78|15627.22|15547.22|10
1727141140000|2024-09-24 01:25:40|15626.18|15546.18|15619.66|15539.66|15626.18|15546.18|15619|15539|10
1727141150000|2024-09-24 01:25:50|15619.65|15539.65|15613.28|15533.28|15621.44|15541.44|15612.4|15532.4|9
1727141160000|2024-09-24 01:26:00|15614.34|15534.34|15610.57|15530.57|15614.7|15534.7|15609|15529|10
1727141170000|2024-09-24 01:26:10|15611.91|15531.91|15603.61|15523.61|15611.91|15531.91|15603.61|15523.61|9
1727141180000|2024-09-24 01:26:20|15603.4|15523.4|15600.49|15520.49|15603.47|15523.47|15600.49|15520.49|10
1727141190000|2024-09-24 01:26:30|15599.89|15519.89|15604.12|15524.12|15604.12|15524.12|15599.89|15519.89|10
1727141200000|2024-09-24 01:26:40|15604.41|15524.41|15600.57|15520.57|15604.41|15524.41|15600.12|15520.12|9
1727141210000|2024-09-24 01:26:50|15599.96|15519.96|15600.62|15520.62|15601.07|15521.07|15599.83|15519.83|8
1727141220000|2024-09-24 01:27:00|15600.63|15520.63|15600.27|15520.27|15600.94|15520.94|15599.6|15519.6|8
1727141230000|2024-09-24 01:27:10|15600.36|15520.36|15598|15518|15600.36|15520.36|15595.93|15515.93|10
1727141240000|2024-09-24 01:27:20|15598.1|15518.1|15601.44|15521.44|15601.44|15521.44|15598.1|15518.1|9
1727141250000|2024-09-24 01:27:30|15601.54|15521.54|15604.65|15524.65|15605.18|15525.18|15601.54|15521.54|10
1727141260000|2024-09-24 01:27:40|15604.76|15524.76|15607.35|15527.35|15607.41|15527.41|15604.06|15524.06|10
1727141270000|2024-09-24 01:27:50|15607.37|15527.37|15607.66|15527.66|15607.66|15527.66|15606.05|15526.05|7
1727141280000|2024-09-24 01:28:00|15606.96|15526.96|15606.58|15526.58|15608.05|15528.05|15606.58|15526.58|10
1727141290000|2024-09-24 01:28:10|15606.54|15526.54|15606.56|15526.56|15607.15|15527.15|15606.42|15526.42|10
1727141300000|2024-09-24 01:28:20|15606.58|15526.58|15606.97|15526.97|15607.74|15527.74|15606.58|15526.58|10
1727141310000|2024-09-24 01:28:30|15606.9|15526.9|15606.54|15526.54|15607.05|15527.05|15606.54|15526.54|7
1727141320000|2024-09-24 01:28:40|15605.24|15525.24|15605.92|15525.92|15605.92|15525.92|15604.74|15524.74|9
1727141330000|2024-09-24 01:28:50|15605.62|15525.62|15606.38|15526.38|15606.38|15526.38|15605.61|15525.61|8
1727141340000|2024-09-24 01:29:00|15606.42|15526.42|15607.95|15527.95|15608.03|15528.03|15606.42|15526.42|10
1727141350000|2024-09-24 01:29:10|15607.9|15527.9|15608.9|15528.9|15608.9|15528.9|15605.63|15525.63|10
1727141360000|2024-09-24 01:29:20|15608.92|15528.92|15610.23|15530.23|15610.77|15530.77|15608.92|15528.92|9
1727141370000|2024-09-24 01:29:30|15610.1|15530.1|15607.75|15527.75|15610.1|15530.1|15607.5|15527.5|9
1727141380000|2024-09-24 01:29:40|15607.86|15527.86|15609.35|15529.35|15609.35|15529.35|15607.74|15527.74|8
1727141390000|2024-09-24 01:29:50|15609.36|15529.36|15610.25|15530.25|15610.25|15530.25|15608.8|15528.8|9
1727141400000|2024-09-24 01:30:00|15610.15|15530.15|15612.93|15532.93|15612.93|15532.93|15610.15|15530.15|10
1727141410000|2024-09-24 01:30:10|15612.95|15532.95|15606.18|15526.18|15612.95|15532.95|15606.18|15526.18|10
1727141420000|2024-09-24 01:30:20|15604.68|15524.68|15600.8|15520.8|15604.68|15524.68|15600.8|15520.8|8
1727141430000|2024-09-24 01:30:30|15600.28|15520.28|15600.96|15520.96|15601.97|15521.97|15600.28|15520.28|9
1727141440000|2024-09-24 01:30:40|15600.98|15520.98|15601.25|15521.25|15601.99|15521.99|15600.9|15520.9|9
1727141450000|2024-09-24 01:30:50|15600.29|15520.29|15600.1|15520.1|15600.29|15520.29|15599.62|15519.62|8
1727141460000|2024-09-24 01:31:00|15600.22|15520.22|15600.83|15520.83|15602.07|15522.07|15599.84|15519.84|10
1727141470000|2024-09-24 01:31:10|15600.6|15520.6|15602.36|15522.36|15603.48|15523.48|15600.6|15520.6|10
1727141480000|2024-09-24 01:31:20|15602.37|15522.37|15601.37|15521.37|15602.38|15522.38|15601.37|15521.37|9
1727141490000|2024-09-24 01:31:30|15601.23|15521.23|15599.09|15519.09|15601.23|15521.23|15599.09|15519.09|9
1727141500000|2024-09-24 01:31:40|15599.42|15519.42|15598.74|15518.74|15599.42|15519.42|15598.46|15518.46|9
1727141510000|2024-09-24 01:31:50|15598.58|15518.58|15600.52|15520.52|15600.95|15520.95|15598.58|15518.58|10
1727141520000|2024-09-24 01:32:00|15600.48|15520.48|15599.6|15519.6|15600.48|15520.48|15599.59|15519.59|10
1727141530000|2024-09-24 01:32:10|15599.61|15519.61|15599.22|15519.22|15600.38|15520.38|15599.22|15519.22|8
1727141540000|2024-09-24 01:32:20|15597.76|15517.76|15598.14|15518.14|15598.25|15518.25|15597.75|15517.75|9
1727141550000|2024-09-24 01:32:30|15598.08|15518.08|15596.65|15516.65|15598.22|15518.22|15596.65|15516.65|7
1727141560000|2024-09-24 01:32:40|15596.64|15516.64|15597.87|15517.87|15598.45|15518.45|15595.95|15515.95|9
1727141570000|2024-09-24 01:32:50|15597.82|15517.82|15596.11|15516.11|15597.82|15517.82|15596.09|15516.09|10
1727141580000|2024-09-24 01:33:00|15596.16|15516.16|15592.02|15512.02|15596.16|15516.16|15591.58|15511.58|10
1727141590000|2024-09-24 01:33:10|15591.6|15511.6|15587.04|15507.04|15591.6|15511.6|15586.32|15506.32|10
1727141600000|2024-09-24 01:33:20|15586.45|15506.45|15582.91|15502.91|15586.77|15506.77|15582.35|15502.35|10
1727141610000|2024-09-24 01:33:30|15582.88|15502.88|15580.17|15500.17|15582.9|15502.9|15580.03|15500.03|9
1727141620000|2024-09-24 01:33:40|15580.26|15500.26|15580.83|15500.83|15581.28|15501.28|15579.74|15499.74|10
1727141630000|2024-09-24 01:33:50|15580.55|15500.55|15583.19|15503.19|15583.19|15503.19|15580.53|15500.53|10
1727141640000|2024-09-24 01:34:00|15583.2|15503.2|15586.55|15506.55|15587.3|15507.3|15583.2|15503.2|10
1727141650000|2024-09-24 01:34:10|15585.73|15505.73|15592.21|15512.21|15592.21|15512.21|15585.73|15505.73|10
1727141660000|2024-09-24 01:34:20|15592.5|15512.5|15592.14|15512.14|15592.87|15512.87|15592.06|15512.06|10
1727141670000|2024-09-24 01:34:30|15592.47|15512.47|15591.26|15511.26|15592.71|15512.71|15590.7|15510.7|10
1727141680000|2024-09-24 01:34:40|15591.34|15511.34|15588.75|15508.75|15591.34|15511.34|15588.4|15508.4|10
1727141690000|2024-09-24 01:34:50|15588.73|15508.73|15591.74|15511.74|15592.12|15512.12|15588.73|15508.73|10
1727141700000|2024-09-24 01:35:00|15591.78|15511.78|15592|15512|15593.13|15513.13|15591.35|15511.35|10
1727141710000|2024-09-24 01:35:10|15594.36|15514.36|15600.16|15520.16|15600.17|15520.17|15594.01|15514.01|10
1727141720000|2024-09-24 01:35:20|15600|15520|15601.31|15521.31|15601.99|15521.99|15599.19|15519.19|9
1727141730000|2024-09-24 01:35:30|15600.3|15520.3|15598.4|15518.4|15600.5|15520.5|15598.4|15518.4|9
1727141740000|2024-09-24 01:35:40|15598.37|15518.37|15599.52|15519.52|15599.52|15519.52|15597.8|15517.8|9
1727141750000|2024-09-24 01:35:50|15599.53|15519.53|15599.39|15519.39|15599.75|15519.75|15599.39|15519.39|10
1727141760000|2024-09-24 01:36:00|15600.06|15520.06|15598.87|15518.87|15601.27|15521.27|15598.42|15518.42|9
1727141770000|2024-09-24 01:36:10|15598.94|15518.94|15596.54|15516.54|15598.94|15518.94|15596.48|15516.48|9
1727141780000|2024-09-24 01:36:20|15596.86|15516.86|15599.56|15519.56|15599.56|15519.56|15596.76|15516.76|10
1727141790000|2024-09-24 01:36:30|15600.46|15520.46|15604.9|15524.9|15605.51|15525.51|15600.46|15520.46|8
1727141800000|2024-09-24 01:36:40|15604.74|15524.74|15606.76|15526.76|15606.76|15526.76|15604.74|15524.74|9
1727141810000|2024-09-24 01:36:50|15607.3|15527.3|15609.74|15529.74|15610.02|15530.02|15606.45|15526.45|9
1727141820000|2024-09-24 01:37:00|15610.58|15530.58|15613.72|15533.72|15614.12|15534.12|15610.58|15530.58|10
1727141830000|2024-09-24 01:37:10|15614.21|15534.21|15621.75|15541.75|15621.75|15541.75|15614.21|15534.21|10
1727141840000|2024-09-24 01:37:20|15622.15|15542.15|15626.22|15546.22|15626.22|15546.22|15621.82|15541.82|10
1727141850000|2024-09-24 01:37:30|15626.35|15546.35|15627.99|15547.99|15628.38|15548.38|15626.04|15546.04|10
1727141860000|2024-09-24 01:37:40|15628.12|15548.12|15631.31|15551.31|15631.31|15551.31|15627.64|15547.64|7
1727141870000|2024-09-24 01:37:50|15631.34|15551.34|15630.3|15550.3|15632.23|15552.23|15630.3|15550.3|10
1727141880000|2024-09-24 01:38:00|15630.34|15550.34|15631.96|15551.96|15631.99|15551.99|15630.34|15550.34|9
1727141890000|2024-09-24 01:38:10|15631.41|15551.41|15628.72|15548.72|15631.41|15551.41|15628.72|15548.72|10
1727141900000|2024-09-24 01:38:20|15628.77|15548.77|15629.68|15549.68|15630.59|15550.59|15628.77|15548.77|10
1727141910000|2024-09-24 01:38:30|15629.57|15549.57|15628.52|15548.52|15629.58|15549.58|15628.52|15548.52|8
1727141920000|2024-09-24 01:38:40|15628.5|15548.5|15628.78|15548.78|15629.59|15549.59|15628.5|15548.5|10
1727141930000|2024-09-24 01:38:50|15628.25|15548.25|15629.21|15549.21|15629.22|15549.22|15628.25|15548.25|8
1727141940000|2024-09-24 01:39:00|15629.07|15549.07|15626.13|15546.13|15629.07|15549.07|15626.13|15546.13|10
1727141950000|2024-09-24 01:39:10|15625.54|15545.54|15626.34|15546.34|15626.61|15546.61|15625.48|15545.48|10
1727141960000|2024-09-24 01:39:20|15626.5|15546.5|15623.76|15543.76|15626.52|15546.52|15623.76|15543.76|9
1727141970000|2024-09-24 01:39:30|15623.77|15543.77|15620.47|15540.47|15624.26|15544.26|15620.47|15540.47|10
1727141980000|2024-09-24 01:39:40|15620.05|15540.05|15620.35|15540.35|15620.55|15540.55|15619.83|15539.83|10
1727141990000|2024-09-24 01:39:50|15620.33|15540.33|15619.42|15539.42|15620.35|15540.35|15618.88|15538.88|10
1727142000000|2024-09-24 01:40:00|15619.72|15539.72|15619.8|15539.8|15620.31|15540.31|15619.69|15539.69|9
1727142010000|2024-09-24 01:40:10|15619.61|15539.61|15620.4|15540.4|15620.45|15540.45|15619.61|15539.61|10
1727142020000|2024-09-24 01:40:20|15620.46|15540.46|15618.97|15538.97|15620.46|15540.46|15618.97|15538.97|10
1727142030000|2024-09-24 01:40:30|15618.96|15538.96|15616.84|15536.84|15619.5|15539.5|15616.84|15536.84|8
1727142040000|2024-09-24 01:40:40|15616.62|15536.62|15616.51|15536.51|15616.62|15536.62|15615.3|15535.3|9
1727142050000|2024-09-24 01:40:50|15617.28|15537.28|15618.96|15538.96|15618.96|15538.96|15617.1|15537.1|9
1727142060000|2024-09-24 01:41:00|15618.95|15538.95|15619.66|15539.66|15619.66|15539.66|15618.42|15538.42|9
1727142070000|2024-09-24 01:41:10|15618.9|15538.9|15618.46|15538.46|15618.9|15538.9|15617.43|15537.43|9
1727142080000|2024-09-24 01:41:20|15618.57|15538.57|15619.77|15539.77|15619.77|15539.77|15618.57|15538.57|10
1727142090000|2024-09-24 01:41:30|15619.9|15539.9|15620.75|15540.75|15621.02|15541.02|15619.87|15539.87|10
1727142100000|2024-09-24 01:41:40|15620.77|15540.77|15623.55|15543.55|15623.55|15543.55|15620.77|15540.77|10
1727142110000|2024-09-24 01:41:50|15623.61|15543.61|15623.9|15543.9|15623.9|15543.9|15623.61|15543.61|10
1727142120000|2024-09-24 01:42:00|15623.91|15543.91|15623.51|15543.51|15623.91|15543.91|15623.31|15543.31|6
1727142130000|2024-09-24 01:42:10|15623.55|15543.55|15623.57|15543.57|15623.58|15543.58|15623.53|15543.53|9
1727142140000|2024-09-24 01:42:20|15622.46|15542.46|15622.11|15542.11|15622.46|15542.46|15622.07|15542.07|8
1727142150000|2024-09-24 01:42:30|15622.12|15542.12|15623.96|15543.96|15623.96|15543.96|15622.12|15542.12|9
1727142160000|2024-09-24 01:42:40|15623.99|15543.99|15622.44|15542.44|15624.01|15544.01|15622.15|15542.15|10
1727142170000|2024-09-24 01:42:50|15622.43|15542.43|15622.52|15542.52|15622.52|15542.52|15621.3|15541.3|9
1727142180000|2024-09-24 01:43:00|15621.74|15541.74|15622.42|15542.42|15622.42|15542.42|15621.02|15541.02|8
1727142190000|2024-09-24 01:43:10|15622.76|15542.76|15622.96|15542.96|15623.5|15543.5|15622.52|15542.52|10
1727142200000|2024-09-24 01:43:20|15622.63|15542.63|15622.18|15542.18|15622.76|15542.76|15622.1|15542.1|9
1727142210000|2024-09-24 01:43:30|15622.26|15542.26|15625.55|15545.55|15625.55|15545.55|15622.26|15542.26|10
1727142220000|2024-09-24 01:43:40|15625.54|15545.54|15627.58|15547.58|15627.58|15547.58|15625.54|15545.54|10
1727142230000|2024-09-24 01:43:50|15627.61|15547.61|15628.9|15548.9|15628.9|15548.9|15627.52|15547.52|7
1727142240000|2024-09-24 01:44:00|15628.94|15548.94|15628.93|15548.93|15629.51|15549.51|15628.72|15548.72|8
1727142250000|2024-09-24 01:44:10|15629.07|15549.07|15628.4|15548.4|15629.74|15549.74|15628.4|15548.4|10
1727142260000|2024-09-24 01:44:20|15628.39|15548.39|15628.85|15548.85|15628.88|15548.88|15628.39|15548.39|10
1727142270000|2024-09-24 01:44:30|15628.77|15548.77|15627.48|15547.48|15628.77|15548.77|15627.48|15547.48|10
1727142280000|2024-09-24 01:44:40|15626.82|15546.82|15630.87|15550.87|15630.87|15550.87|15626.82|15546.82|8
1727142290000|2024-09-24 01:44:50|15630.92|15550.92|15632.84|15552.84|15632.84|15552.84|15630.92|15550.92|9
1727142300000|2024-09-24 01:45:00|15632.93|15552.93|15632.81|15552.81|15633.4|15553.4|15632.47|15552.47|9
1727142310000|2024-09-24 01:45:10|15632.77|15552.77|15633.38|15553.38|15633.38|15553.38|15631.86|15551.86|10
1727142320000|2024-09-24 01:45:20|15633.27|15553.27|15631.1|15551.1|15633.27|15553.27|15631.07|15551.07|6
1727142330000|2024-09-24 01:45:30|15630|15550|15631.03|15551.03|15631.03|15551.03|15628.48|15548.48|10
1727142340000|2024-09-24 01:45:40|15630.82|15550.82|15631.8|15551.8|15631.85|15551.85|15630.82|15550.82|8
1727142350000|2024-09-24 01:45:50|15631.81|15551.81|15633.02|15553.02|15633.02|15553.02|15631.81|15551.81|7
1727142360000|2024-09-24 01:46:00|15633.1|15553.1|15634.79|15554.79|15634.91|15554.91|15633.1|15553.1|10
1727142370000|2024-09-24 01:46:10|15635.3|15555.3|15635.96|15555.96|15637.33|15557.33|15635.3|15555.3|10
1727142380000|2024-09-24 01:46:20|15636.02|15556.02|15634.06|15554.06|15636.06|15556.06|15634.06|15554.06|10
1727142390000|2024-09-24 01:46:30|15634.18|15554.18|15633.77|15553.77|15634.48|15554.48|15633.77|15553.77|9
1727142400000|2024-09-24 01:46:40|15632.3|15552.3|15631.24|15551.24|15632.3|15552.3|15631.24|15551.24|9
1727142410000|2024-09-24 01:46:50|15631.79|15551.79|15634.24|15554.24|15634.24|15554.24|15631.23|15551.23|9
1727142420000|2024-09-24 01:47:00|15634.21|15554.21|15635.51|15555.51|15635.6|15555.6|15634.21|15554.21|9
1727142430000|2024-09-24 01:47:10|15635.36|15555.36|15636|15556|15636.92|15556.92|15635.36|15555.36|9
1727142440000|2024-09-24 01:47:20|15640.19|15560.19|15641.54|15561.54|15641.71|15561.71|15639.97|15559.97|10
1727142450000|2024-09-24 01:47:30|15641.69|15561.69|15642.09|15562.09|15643.23|15563.23|15641.69|15561.69|9
1727142460000|2024-09-24 01:47:40|15642.1|15562.1|15641.18|15561.18|15642.1|15562.1|15640.35|15560.35|9
1727142470000|2024-09-24 01:47:50|15641.1|15561.1|15641.58|15561.58|15641.68|15561.68|15640.83|15560.83|9
1727142480000|2024-09-24 01:48:00|15641.29|15561.29|15642.38|15562.38|15643.17|15563.17|15641.16|15561.16|8
1727142490000|2024-09-24 01:48:10|15643.05|15563.05|15641.49|15561.49|15643.21|15563.21|15641.49|15561.49|10
1727142500000|2024-09-24 01:48:20|15641.4|15561.4|15642.27|15562.27|15642.91|15562.91|15641.32|15561.32|10
1727142510000|2024-09-24 01:48:30|15641.08|15561.08|15637.43|15557.43|15641.16|15561.16|15637.43|15557.43|10
1727142520000|2024-09-24 01:48:40|15637.4|15557.4|15637.13|15557.13|15637.4|15557.4|15636.99|15556.99|9
1727142530000|2024-09-24 01:48:50|15637.02|15557.02|15636.85|15556.85|15637.02|15557.02|15636.41|15556.41|9
1727142540000|2024-09-24 01:49:00|15638.51|15558.51|15636.43|15556.43|15638.51|15558.51|15635.93|15555.93|9
1727142550000|2024-09-24 01:49:10|15636.44|15556.44|15634.9|15554.9|15636.67|15556.67|15634.9|15554.9|10
1727142560000|2024-09-24 01:49:20|15636.32|15556.32|15633.06|15553.06|15636.32|15556.32|15633.06|15553.06|9
1727142570000|2024-09-24 01:49:30|15633.92|15553.92|15619.84|15539.84|15633.92|15553.92|15619.84|15539.84|10
1727142580000|2024-09-24 01:49:40|15620.51|15540.51|15619.31|15539.31|15620.53|15540.53|15619.31|15539.31|9
1727142590000|2024-09-24 01:49:50|15619.27|15539.27|15618.24|15538.24|15619.37|15539.37|15618.24|15538.24|9
1727142600000|2024-09-24 01:50:00|15617.88|15537.88|15616.36|15536.36|15617.88|15537.88|15614.63|15534.63|10
1727142610000|2024-09-24 01:50:10|15616.95|15536.95|15616.56|15536.56|15618.04|15538.04|15616.55|15536.55|10
1727142620000|2024-09-24 01:50:20|15616.75|15536.75|15618.92|15538.92|15618.92|15538.92|15616.75|15536.75|10
1727142630000|2024-09-24 01:50:30|15618.93|15538.93|15617.31|15537.31|15618.94|15538.94|15617.31|15537.31|10
1727142640000|2024-09-24 01:50:40|15617.72|15537.72|15619.84|15539.84|15619.84|15539.84|15617.32|15537.32|9
1727142650000|2024-09-24 01:50:50|15620.37|15540.37|15620.04|15540.04|15620.68|15540.68|15620.04|15540.04|9
1727142660000|2024-09-24 01:51:00|15619.58|15539.58|15622.41|15542.41|15622.55|15542.55|15619.58|15539.58|10
1727142670000|2024-09-24 01:51:10|15622.43|15542.43|15623.85|15543.85|15623.85|15543.85|15622.43|15542.43|9
1727142680000|2024-09-24 01:51:20|15623.96|15543.96|15626.05|15546.05|15626.05|15546.05|15623.96|15543.96|9
1727142690000|2024-09-24 01:51:30|15626.04|15546.04|15627.39|15547.39|15627.39|15547.39|15625.7|15545.7|10
1727142700000|2024-09-24 01:51:40|15626.76|15546.76|15628.66|15548.66|15628.66|15548.66|15626.76|15546.76|8
1727142710000|2024-09-24 01:51:50|15628.11|15548.11|15628.25|15548.25|15628.25|15548.25|15627.42|15547.42|7
1727142720000|2024-09-24 01:52:00|15627.62|15547.62|15626.99|15546.99|15628.09|15548.09|15626.98|15546.98|9
1727142730000|2024-09-24 01:52:10|15626.97|15546.97|15632.41|15552.41|15632.41|15552.41|15625.94|15545.94|10
1727142740000|2024-09-24 01:52:20|15631.96|15551.96|15631|15551|15632.02|15552.02|15631|15551|10
1727142750000|2024-09-24 01:52:30|15630.99|15550.99|15632.81|15552.81|15632.89|15552.89|15630.99|15550.99|9
1727142760000|2024-09-24 01:52:40|15632.83|15552.83|15631.42|15551.42|15632.83|15552.83|15631.42|15551.42|9
1727142770000|2024-09-24 01:52:50|15631.26|15551.26|15625.23|15545.23|15631.26|15551.26|15625.23|15545.23|9
1727142780000|2024-09-24 01:53:00|15625.07|15545.07|15625.5|15545.5|15626|15546|15624.92|15544.92|10
1727142790000|2024-09-24 01:53:10|15626|15546|15625.52|15545.52|15626|15546|15625.01|15545.01|9
1727142800000|2024-09-24 01:53:20|15624.49|15544.49|15627.9|15547.9|15627.9|15547.9|15624.49|15544.49|8
1727142810000|2024-09-24 01:53:30|15627.16|15547.16|15627.57|15547.57|15627.69|15547.69|15627.16|15547.16|10
1727142820000|2024-09-24 01:53:40|15627.06|15547.06|15627.78|15547.78|15627.78|15547.78|15626.55|15546.55|8
1727142830000|2024-09-24 01:53:50|15627.71|15547.71|15626.23|15546.23|15627.71|15547.71|15626.23|15546.23|9
1727142840000|2024-09-24 01:54:00|15626.21|15546.21|15625.58|15545.58|15626.28|15546.28|15625.58|15545.58|9
1727142850000|2024-09-24 01:54:10|15625.52|15545.52|15624.51|15544.51|15626.21|15546.21|15624.51|15544.51|8
1727142860000|2024-09-24 01:54:20|15624.5|15544.5|15624.72|15544.72|15624.72|15544.72|15624.43|15544.43|10
1727142870000|2024-09-24 01:54:30|15624.53|15544.53|15624.71|15544.71|15624.71|15544.71|15624.41|15544.41|7
1727142880000|2024-09-24 01:54:40|15624.54|15544.54|15625.87|15545.87|15625.91|15545.91|15624.39|15544.39|9
1727142890000|2024-09-24 01:54:50|15625.88|15545.88|15627.29|15547.29|15627.29|15547.29|15625.88|15545.88|7
1727142900000|2024-09-24 01:55:00|15627.57|15547.57|15627.51|15547.51|15628.4|15548.4|15627.51|15547.51|8
1727142910000|2024-09-24 01:55:10|15627.24|15547.24|15626.82|15546.82|15627.24|15547.24|15626.76|15546.76|8
1727142920000|2024-09-24 01:55:20|15626.8|15546.8|15627.42|15547.42|15627.42|15547.42|15626.79|15546.79|9
1727142930000|2024-09-24 01:55:30|15627.43|15547.43|15628.27|15548.27|15628.27|15548.27|15627.43|15547.43|10
1727142940000|2024-09-24 01:55:40|15628.28|15548.28|15627.53|15547.53|15628.28|15548.28|15627.49|15547.49|8
1727142950000|2024-09-24 01:55:50|15627.51|15547.51|15627.14|15547.14|15627.75|15547.75|15626.89|15546.89|9
1727142960000|2024-09-24 01:56:00|15627.27|15547.27|15628.1|15548.1|15628.17|15548.17|15627.12|15547.12|9
1727142970000|2024-09-24 01:56:10|15628.46|15548.46|15627.93|15547.93|15628.58|15548.58|15627.93|15547.93|8
1727142980000|2024-09-24 01:56:20|15627.89|15547.89|15625.34|15545.34|15627.9|15547.9|15625.34|15545.34|10
1727142990000|2024-09-24 01:56:30|15625.25|15545.25|15625.08|15545.08|15625.55|15545.55|15625.08|15545.08|9
1727143000000|2024-09-24 01:56:40|15625.19|15545.19|15625.05|15545.05|15625.37|15545.37|15625.04|15545.04|7
1727143010000|2024-09-24 01:56:50|15625.04|15545.04|15624.61|15544.61|15625.07|15545.07|15624.57|15544.57|7
1727143020000|2024-09-24 01:57:00|15624.52|15544.52|15625.34|15545.34|15625.49|15545.49|15624.52|15544.52|10
1727143030000|2024-09-24 01:57:10|15625.74|15545.74|15626|15546|15626.26|15546.26|15625.17|15545.17|10
1727143040000|2024-09-24 01:57:20|15625.95|15545.95|15625.97|15545.97|15626.71|15546.71|15625.81|15545.81|7
1727143050000|2024-09-24 01:57:30|15626.19|15546.19|15626.02|15546.02|15626.61|15546.61|15626.02|15546.02|9
1727143060000|2024-09-24 01:57:40|15625.9|15545.9|15625.55|15545.55|15626.01|15546.01|15625.42|15545.42|9
1727143070000|2024-09-24 01:57:50|15625.56|15545.56|15626.93|15546.93|15628.39|15548.39|15625.41|15545.41|10
1727143080000|2024-09-24 01:58:00|15626.75|15546.75|15625.13|15545.13|15626.91|15546.91|15624.45|15544.45|10
1727143090000|2024-09-24 01:58:10|15624.65|15544.65|15623.38|15543.38|15624.65|15544.65|15623.33|15543.33|10
1727143100000|2024-09-24 01:58:20|15624.97|15544.97|15624.73|15544.73|15624.97|15544.97|15624.32|15544.32|9
1727143110000|2024-09-24 01:58:30|15624.72|15544.72|15624.46|15544.46|15624.97|15544.97|15624.46|15544.46|5
1727143120000|2024-09-24 01:58:40|15624.45|15544.45|15626.71|15546.71|15626.96|15546.96|15624.39|15544.39|10
1727143130000|2024-09-24 01:58:50|15626.1|15546.1|15626.48|15546.48|15626.48|15546.48|15625.74|15545.74|10
1727143140000|2024-09-24 01:59:00|15626.73|15546.73|15624.81|15544.81|15626.94|15546.94|15624.81|15544.81|9
1727143150000|2024-09-24 01:59:10|15624.78|15544.78|15625.35|15545.35|15625.5|15545.5|15624.76|15544.76|7
1727143160000|2024-09-24 01:59:20|15625.33|15545.33|15625.66|15545.66|15625.89|15545.89|15625.32|15545.32|7
1727143170000|2024-09-24 01:59:30|15625.32|15545.32|15624.88|15544.88|15625.42|15545.42|15624.88|15544.88|10
1727143180000|2024-09-24 01:59:40|15624.21|15544.21|15622.44|15542.44|15624.22|15544.22|15622.44|15542.44|10
1727143190000|2024-09-24 01:59:50|15622.43|15542.43|15621.05|15541.05|15622.47|15542.47|15621.05|15541.05|7
1727143200000|2024-09-24 02:00:00|15621.04|15541.04|15619.59|15539.59|15621.04|15541.04|15617.93|15537.93|10
1727143210000|2024-09-24 02:00:10|15619.13|15539.13|15616.01|15536.01|15619.13|15539.13|15615.75|15535.75|9
1727143220000|2024-09-24 02:00:20|15616|15536|15614.89|15534.89|15616|15536|15614.89|15534.89|9
1727143230000|2024-09-24 02:00:30|15614.88|15534.88|15616.05|15536.05|15616.05|15536.05|15614.71|15534.71|10
1727143240000|2024-09-24 02:00:40|15615.78|15535.78|15618.8|15538.8|15618.8|15538.8|15615.78|15535.78|6
1727143250000|2024-09-24 02:00:50|15618.96|15538.96|15621.07|15541.07|15621.07|15541.07|15618.96|15538.96|10
1727143260000|2024-09-24 02:01:00|15621.33|15541.33|15622.11|15542.11|15622.32|15542.32|15621.33|15541.33|10
1727143270000|2024-09-24 02:01:10|15622.08|15542.08|15621.69|15541.69|15622.08|15542.08|15620.41|15540.41|9
1727143280000|2024-09-24 02:01:20|15621.53|15541.53|15621.45|15541.45|15622.22|15542.22|15621.45|15541.45|7
1727143290000|2024-09-24 02:01:30|15621|15541|15619.92|15539.92|15621.46|15541.46|15619.92|15539.92|9
1727143300000|2024-09-24 02:01:40|15619.89|15539.89|15620.72|15540.72|15620.72|15540.72|15619.86|15539.86|8
1727143310000|2024-09-24 02:01:50|15620.32|15540.32|15620.09|15540.09|15620.32|15540.32|15619.96|15539.96|7
1727143320000|2024-09-24 02:02:00|15620.08|15540.08|15618.71|15538.71|15620.08|15540.08|15618.71|15538.71|9
1727143330000|2024-09-24 02:02:10|15618.55|15538.55|15617.53|15537.53|15618.55|15538.55|15617.53|15537.53|8
1727143340000|2024-09-24 02:02:20|15617.52|15537.52|15614.86|15534.86|15617.52|15537.52|15614.86|15534.86|8
1727143350000|2024-09-24 02:02:30|15614.83|15534.83|15614.75|15534.75|15615.2|15535.2|15614.56|15534.56|10
1727143360000|2024-09-24 02:02:40|15614.2|15534.2|15612.05|15532.05|15614.41|15534.41|15612.05|15532.05|10
1727143370000|2024-09-24 02:02:50|15610.72|15530.72|15609.7|15529.7|15611.11|15531.11|15609.7|15529.7|10
1727143380000|2024-09-24 02:03:00|15610.34|15530.34|15609.07|15529.07|15610.34|15530.34|15609.06|15529.06|7
1727143390000|2024-09-24 02:03:10|15609.06|15529.06|15608.71|15528.71|15609.06|15529.06|15608.71|15528.71|8
1727143400000|2024-09-24 02:03:20|15608.82|15528.82|15605.8|15525.8|15608.82|15528.82|15605.51|15525.51|9
1727143410000|2024-09-24 02:03:30|15605.79|15525.79|15603.6|15523.6|15605.95|15525.95|15603.6|15523.6|10
1727143420000|2024-09-24 02:03:40|15603.5|15523.5|15602.67|15522.67|15603.68|15523.68|15602.06|15522.06|9
1727143430000|2024-09-24 02:03:50|15602.55|15522.55|15601.65|15521.65|15602.87|15522.87|15601.65|15521.65|10
1727143440000|2024-09-24 02:04:00|15601.59|15521.59|15605.74|15525.74|15605.74|15525.74|15601.59|15521.59|10
1727143450000|2024-09-24 02:04:10|15606.25|15526.25|15605.73|15525.73|15606.25|15526.25|15605.64|15525.64|9
1727143460000|2024-09-24 02:04:20|15605.79|15525.79|15606.77|15526.77|15607.21|15527.21|15605.79|15525.79|9
1727143470000|2024-09-24 02:04:30|15607.29|15527.29|15606.4|15526.4|15607.52|15527.52|15606.39|15526.39|10
1727143480000|2024-09-24 02:04:40|15606.39|15526.39|15606.03|15526.03|15606.39|15526.39|15606.03|15526.03|7
1727143490000|2024-09-24 02:04:50|15605.95|15525.95|15606.87|15526.87|15606.87|15526.87|15605.84|15525.84|9
1727143500000|2024-09-24 02:05:00|15606.84|15526.84|15607.62|15527.62|15607.62|15527.62|15606.83|15526.83|10
1727143510000|2024-09-24 02:05:10|15607.68|15527.68|15607.25|15527.25|15607.88|15527.88|15607.25|15527.25|9
1727143520000|2024-09-24 02:05:20|15607.26|15527.26|15608.22|15528.22|15608.22|15528.22|15607.26|15527.26|10
1727143530000|2024-09-24 02:05:30|15608.42|15528.42|15608.44|15528.44|15608.44|15528.44|15608.22|15528.22|7
1727143540000|2024-09-24 02:05:40|15608.42|15528.42|15608.15|15528.15|15608.84|15528.84|15608.15|15528.15|7
1727143550000|2024-09-24 02:05:50|15608.05|15528.05|15607.45|15527.45|15608.05|15528.05|15606.76|15526.76|9
1727143560000|2024-09-24 02:06:00|15607.18|15527.18|15606.46|15526.46|15607.18|15527.18|15606.45|15526.45|9
1727143570000|2024-09-24 02:06:10|15606.53|15526.53|15606.09|15526.09|15606.53|15526.53|15606.09|15526.09|9
1727143580000|2024-09-24 02:06:20|15607.25|15527.25|15604.59|15524.59|15607.9|15527.9|15604.54|15524.54|10
1727143590000|2024-09-24 02:06:30|15605.99|15525.99|15607.29|15527.29|15607.3|15527.3|15605.99|15525.99|9
1727143600000|2024-09-24 02:06:40|15606.74|15526.74|15607.11|15527.11|15607.92|15527.92|15605.22|15525.22|9
1727143610000|2024-09-24 02:06:50|15607.93|15527.93|15607.09|15527.09|15607.94|15527.94|15606.88|15526.88|10
1727143620000|2024-09-24 02:07:00|15608.56|15528.56|15611|15531|15611|15531|15608.51|15528.51|10
1727143630000|2024-09-24 02:07:10|15611.04|15531.04|15609.17|15529.17|15611.06|15531.06|15608.83|15528.83|10
1727143640000|2024-09-24 02:07:20|15609.07|15529.07|15609.4|15529.4|15609.4|15529.4|15609.07|15529.07|8
1727143650000|2024-09-24 02:07:30|15609.28|15529.28|15608.95|15528.95|15609.28|15529.28|15608.84|15528.84|8
1727143660000|2024-09-24 02:07:40|15608.92|15528.92|15610.26|15530.26|15610.28|15530.28|15608.76|15528.76|10
1727143670000|2024-09-24 02:07:50|15610.28|15530.28|15610.79|15530.79|15610.82|15530.82|15609.96|15529.96|10
1727143680000|2024-09-24 02:08:00|15610.8|15530.8|15609.05|15529.05|15610.8|15530.8|15608.89|15528.89|9
1727143690000|2024-09-24 02:08:10|15608.87|15528.87|15605.99|15525.99|15608.87|15528.87|15605.99|15525.99|10
1727143700000|2024-09-24 02:08:20|15605.4|15525.4|15601.73|15521.73|15605.4|15525.4|15601.48|15521.48|10
1727143710000|2024-09-24 02:08:30|15600.52|15520.52|15598.95|15518.95|15600.52|15520.52|15598.66|15518.66|10
1727143720000|2024-09-24 02:08:40|15598.98|15518.98|15599.19|15519.19|15599.52|15519.52|15598.65|15518.65|10
1727143730000|2024-09-24 02:08:50|15599.66|15519.66|15599.5|15519.5|15600.1|15520.1|15599.11|15519.11|10
1727143740000|2024-09-24 02:09:00|15598.86|15518.86|15594.99|15514.99|15598.86|15518.86|15594.99|15514.99|8
1727143750000|2024-09-24 02:09:10|15595.28|15515.28|15593.16|15513.16|15595.28|15515.28|15593.16|15513.16|10
1727143760000|2024-09-24 02:09:20|15593.15|15513.15|15594.79|15514.79|15594.79|15514.79|15593.15|15513.15|10
1727143770000|2024-09-24 02:09:30|15594.8|15514.8|15596.16|15516.16|15596.81|15516.81|15594.8|15514.8|10
1727143780000|2024-09-24 02:09:40|15596.15|15516.15|15596.62|15516.62|15596.62|15516.62|15596.04|15516.04|8
1727143790000|2024-09-24 02:09:50|15596.66|15516.66|15595.49|15515.49|15596.66|15516.66|15595.04|15515.04|6
1727143800000|2024-09-24 02:10:00|15595.2|15515.2|15593.96|15513.96|15595.52|15515.52|15593.95|15513.95|10
1727143810000|2024-09-24 02:10:10|15593.95|15513.95|15593.59|15513.59|15594.01|15514.01|15593.5|15513.5|9
1727143820000|2024-09-24 02:10:20|15594.63|15514.63|15596.08|15516.08|15596.13|15516.13|15594.63|15514.63|9
1727143830000|2024-09-24 02:10:30|15595.05|15515.05|15595.3|15515.3|15595.52|15515.52|15595.05|15515.05|8
1727143840000|2024-09-24 02:10:40|15595.29|15515.29|15594.02|15514.02|15595.29|15515.29|15594.02|15514.02|10
1727143850000|2024-09-24 02:10:50|15594.01|15514.01|15594.42|15514.42|15594.44|15514.44|15594.01|15514.01|6
1727143860000|2024-09-24 02:11:00|15594.13|15514.13|15596.95|15516.95|15597.06|15517.06|15594.13|15514.13|8
1727143870000|2024-09-24 02:11:10|15596.94|15516.94|15592.33|15512.33|15596.94|15516.94|15592.09|15512.09|9
1727143880000|2024-09-24 02:11:20|15591.77|15511.77|15588.15|15508.15|15591.77|15511.77|15588.13|15508.13|10
1727143890000|2024-09-24 02:11:30|15587.93|15507.93|15580.34|15500.34|15587.93|15507.93|15579.45|15499.45|10
1727143900000|2024-09-24 02:11:40|15579.56|15499.56|15573.43|15493.43|15579.66|15499.66|15573.18|15493.18|10
1727143910000|2024-09-24 02:11:50|15574.34|15494.34|15573.53|15493.53|15574.34|15494.34|15573.53|15493.53|10
1727143920000|2024-09-24 02:12:00|15573.04|15493.04|15570.79|15490.79|15574.46|15494.46|15570.79|15490.79|10
1727143930000|2024-09-24 02:12:10|15570.49|15490.49|15565.99|15485.99|15570.49|15490.49|15565.99|15485.99|9
1727143940000|2024-09-24 02:12:20|15564.87|15484.87|15565.17|15485.17|15565.17|15485.17|15564.62|15484.62|10
1727143950000|2024-09-24 02:12:30|15565.2|15485.2|15564.32|15484.32|15565.2|15485.2|15560.62|15480.62|8
1727143960000|2024-09-24 02:12:40|15564.31|15484.31|15563.92|15483.92|15564.56|15484.56|15563.92|15483.92|8
1727143970000|2024-09-24 02:12:50|15563.93|15483.93|15557.35|15477.35|15563.99|15483.99|15557.35|15477.35|10
1727143980000|2024-09-24 02:13:00|15556.96|15476.96|15557.05|15477.05|15558.28|15478.28|15555.97|15475.97|9
1727143990000|2024-09-24 02:13:10|15558.96|15478.96|15561.07|15481.07|15561.38|15481.38|15558.95|15478.95|9
1727144000000|2024-09-24 02:13:20|15560.29|15480.29|15560.68|15480.68|15561.68|15481.68|15559.57|15479.57|10
1727144010000|2024-09-24 02:13:30|15560.66|15480.66|15558.57|15478.57|15560.69|15480.69|15558.57|15478.57|9
1727144020000|2024-09-24 02:13:40|15558.9|15478.9|15559.16|15479.16|15560.22|15480.22|15558.74|15478.74|10
1727144030000|2024-09-24 02:13:50|15559.15|15479.15|15558.51|15478.51|15559.15|15479.15|15556.71|15476.71|9
1727144040000|2024-09-24 02:14:00|15558.57|15478.57|15560.81|15480.81|15561.3|15481.3|15558.57|15478.57|10
1727144050000|2024-09-24 02:14:10|15560.99|15480.99|15560.77|15480.77|15562.07|15482.07|15560.75|15480.75|9
1727144060000|2024-09-24 02:14:20|15560.78|15480.78|15558.94|15478.94|15560.78|15480.78|15558.82|15478.82|9
1727144070000|2024-09-24 02:14:30|15557.51|15477.51|15558|15478|15558.95|15478.95|15557.51|15477.51|9
1727144080000|2024-09-24 02:14:40|15558.09|15478.09|15559.42|15479.42|15559.42|15479.42|15556.95|15476.95|9
1727144090000|2024-09-24 02:14:50|15560.92|15480.92|15563.06|15483.06|15563.31|15483.31|15560.92|15480.92|10
1727144100000|2024-09-24 02:15:00|15562.74|15482.74|15560.37|15480.37|15563.31|15483.31|15560.37|15480.37|9
1727144110000|2024-09-24 02:15:10|15560.38|15480.38|15559.9|15479.9|15560.38|15480.38|15559.01|15479.01|10
1727144120000|2024-09-24 02:15:20|15559.96|15479.96|15561.62|15481.62|15562.09|15482.09|15559.96|15479.96|9
1727144130000|2024-09-24 02:15:30|15561.63|15481.63|15561.1|15481.1|15561.86|15481.86|15560.81|15480.81|10
1727144140000|2024-09-24 02:15:40|15561.58|15481.58|15561.91|15481.91|15561.91|15481.91|15560.89|15480.89|9
1727144150000|2024-09-24 02:15:50|15561.92|15481.92|15564.84|15484.84|15565.31|15485.31|15561.92|15481.92|10
1727144160000|2024-09-24 02:16:00|15564.86|15484.86|15565.34|15485.34|15565.34|15485.34|15563.85|15483.85|9
1727144170000|2024-09-24 02:16:10|15565.42|15485.42|15565.49|15485.49|15565.97|15485.97|15565.36|15485.36|10
1727144180000|2024-09-24 02:16:20|15565.08|15485.08|15565.72|15485.72|15565.93|15485.93|15565.08|15485.08|9
1727144190000|2024-09-24 02:16:30|15565.78|15485.78|15567.96|15487.96|15568.04|15488.04|15565.78|15485.78|9
1727144200000|2024-09-24 02:16:40|15567.94|15487.94|15572.38|15492.38|15572.45|15492.45|15567.94|15487.94|10
1727144210000|2024-09-24 02:16:50|15572.37|15492.37|15576.66|15496.66|15576.66|15496.66|15571.78|15491.78|10
1727144220000|2024-09-24 02:17:00|15575.15|15495.15|15576.47|15496.47|15576.52|15496.52|15573.4|15493.4|10
1727144230000|2024-09-24 02:17:10|15576.98|15496.98|15578.84|15498.84|15578.84|15498.84|15576.6|15496.6|10
1727144240000|2024-09-24 02:17:20|15578.04|15498.04|15578.48|15498.48|15580.18|15500.18|15578.04|15498.04|9
1727144250000|2024-09-24 02:17:30|15578.49|15498.49|15577.13|15497.13|15578.61|15498.61|15577.13|15497.13|10
1727144260000|2024-09-24 02:17:40|15577.1|15497.1|15578.73|15498.73|15579.44|15499.44|15576.88|15496.88|10
1727144270000|2024-09-24 02:17:50|15579.71|15499.71|15578.66|15498.66|15579.75|15499.75|15578.44|15498.44|9
1727144280000|2024-09-24 02:18:00|15578.8|15498.8|15580.23|15500.23|15580.23|15500.23|15578.8|15498.8|5
1727144290000|2024-09-24 02:18:10|15580.25|15500.25|15581.35|15501.35|15581.44|15501.44|15579.58|15499.58|10
1727144300000|2024-09-24 02:18:20|15580.87|15500.87|15579.17|15499.17|15580.87|15500.87|15578.72|15498.72|9
1727144310000|2024-09-24 02:18:30|15579.15|15499.15|15580.67|15500.67|15580.89|15500.89|15579.11|15499.11|9
1727144320000|2024-09-24 02:18:40|15580.66|15500.66|15580.65|15500.65|15580.67|15500.67|15580.62|15500.62|5
1727144330000|2024-09-24 02:18:50|15580.66|15500.66|15577.5|15497.5|15580.66|15500.66|15577.5|15497.5|8
1727144340000|2024-09-24 02:19:00|15577.72|15497.72|15577.18|15497.18|15577.88|15497.88|15576.38|15496.38|9
1727144350000|2024-09-24 02:19:10|15577.2|15497.2|15578.79|15498.79|15579.12|15499.12|15577.2|15497.2|9
1727144360000|2024-09-24 02:19:20|15579.23|15499.23|15578.32|15498.32|15579.41|15499.41|15578.32|15498.32|9
1727144370000|2024-09-24 02:19:30|15578.18|15498.18|15583.73|15503.73|15583.78|15503.78|15578.18|15498.18|8
1727144380000|2024-09-24 02:19:40|15583.7|15503.7|15584.38|15504.38|15584.38|15504.38|15583.7|15503.7|7
1727144390000|2024-09-24 02:19:50|15584.76|15504.76|15584.81|15504.81|15584.94|15504.94|15584.76|15504.76|9
1727144400000|2024-09-24 02:20:00|15584.86|15504.86|15585.39|15505.39|15585.39|15505.39|15584.23|15504.23|9
1727144410000|2024-09-24 02:20:10|15586.05|15506.05|15586.73|15506.73|15586.73|15506.73|15586.05|15506.05|9
1727144420000|2024-09-24 02:20:20|15586.75|15506.75|15587.8|15507.8|15587.8|15507.8|15586.24|15506.24|10
1727144430000|2024-09-24 02:20:30|15587.78|15507.78|15590|15510|15590|15510|15587.77|15507.77|6
1727144440000|2024-09-24 02:20:40|15589.63|15509.63|15588.69|15508.69|15589.75|15509.75|15588.69|15508.69|7
1727144450000|2024-09-24 02:20:50|15588.68|15508.68|15588.78|15508.78|15589.23|15509.23|15588.16|15508.16|8
1727144460000|2024-09-24 02:21:00|15588.77|15508.77|15587.54|15507.54|15588.77|15508.77|15587.42|15507.42|9
1727144470000|2024-09-24 02:21:10|15588.36|15508.36|15587.33|15507.33|15588.36|15508.36|15587.31|15507.31|10
1727144480000|2024-09-24 02:21:20|15588.06|15508.06|15589.08|15509.08|15589.19|15509.19|15587.99|15507.99|10
1727144490000|2024-09-24 02:21:30|15589.06|15509.06|15591.25|15511.25|15591.25|15511.25|15588.73|15508.73|9
1727144500000|2024-09-24 02:21:40|15590.85|15510.85|15592.6|15512.6|15592.6|15512.6|15590.84|15510.84|8
1727144510000|2024-09-24 02:21:50|15592.75|15512.75|15596.63|15516.63|15596.63|15516.63|15592.75|15512.75|10
1727144520000|2024-09-24 02:22:00|15596.64|15516.64|15598.67|15518.67|15598.67|15518.67|15596.64|15516.64|7
1727144530000|2024-09-24 02:22:10|15598.66|15518.66|15598.6|15518.6|15598.66|15518.66|15597.79|15517.79|10
1727144540000|2024-09-24 02:22:20|15596.8|15516.8|15596.61|15516.61|15597.21|15517.21|15596.56|15516.56|10
1727144550000|2024-09-24 02:22:30|15596.63|15516.63|15596.48|15516.48|15597.75|15517.75|15596.48|15516.48|9
1727144560000|2024-09-24 02:22:40|15596.73|15516.73|15596.37|15516.37|15596.73|15516.73|15595.42|15515.42|8
1727144570000|2024-09-24 02:22:50|15596.31|15516.31|15596.74|15516.74|15596.76|15516.76|15596.31|15516.31|9
1727144580000|2024-09-24 02:23:00|15596.73|15516.73|15596.39|15516.39|15596.73|15516.73|15595.68|15515.68|9
1727144590000|2024-09-24 02:23:10|15596.4|15516.4|15597.55|15517.55|15597.55|15517.55|15596.4|15516.4|7
1727144600000|2024-09-24 02:23:20|15597.6|15517.6|15597.76|15517.76|15597.82|15517.82|15597.6|15517.6|9
1727144610000|2024-09-24 02:23:30|15597.54|15517.54|15596.09|15516.09|15597.57|15517.57|15596.09|15516.09|9
1727144620000|2024-09-24 02:23:40|15596.08|15516.08|15597.49|15517.49|15597.49|15517.49|15595.88|15515.88|8
1727144630000|2024-09-24 02:23:50|15597.54|15517.54|15599|15519|15599|15519|15597.54|15517.54|8
1727144640000|2024-09-24 02:24:00|15599.12|15519.12|15600.58|15520.58|15600.58|15520.58|15599.02|15519.02|10
1727144650000|2024-09-24 02:24:10|15600.59|15520.59|15605.01|15525.01|15605.01|15525.01|15600.59|15520.59|10
1727144660000|2024-09-24 02:24:20|15605.16|15525.16|15606.7|15526.7|15607.13|15527.13|15605.16|15525.16|10
1727144670000|2024-09-24 02:24:30|15606.78|15526.78|15608.11|15528.11|15608.11|15528.11|15606.71|15526.71|9
1727144680000|2024-09-24 02:24:40|15607.62|15527.62|15609.03|15529.03|15609.4|15529.4|15607.62|15527.62|8
1727144690000|2024-09-24 02:24:50|15607.97|15527.97|15606.67|15526.67|15607.99|15527.99|15606.65|15526.65|6
1727144700000|2024-09-24 02:25:00|15606.66|15526.66|15606.76|15526.76|15607.26|15527.26|15605.47|15525.47|10
1727144710000|2024-09-24 02:25:10|15606.77|15526.77|15608.38|15528.38|15608.81|15528.81|15606.77|15526.77|10
1727144720000|2024-09-24 02:25:20|15607.99|15527.99|15606.74|15526.74|15607.99|15527.99|15606.68|15526.68|7
1727144730000|2024-09-24 02:25:30|15606.3|15526.3|15606.92|15526.92|15606.92|15526.92|15605.59|15525.59|7
1727144740000|2024-09-24 02:25:40|15606.96|15526.96|15606.03|15526.03|15607.38|15527.38|15606.03|15526.03|9
1727144750000|2024-09-24 02:25:50|15605.95|15525.95|15606.39|15526.39|15606.77|15526.77|15605.93|15525.93|7
1727144760000|2024-09-24 02:26:00|15606.43|15526.43|15605.42|15525.42|15606.56|15526.56|15604.95|15524.95|10
1727144770000|2024-09-24 02:26:10|15605.45|15525.45|15606.12|15526.12|15606.12|15526.12|15605.34|15525.34|9
1727144780000|2024-09-24 02:26:20|15606.65|15526.65|15608.94|15528.94|15608.94|15528.94|15606.65|15526.65|9
1727144790000|2024-09-24 02:26:30|15608.96|15528.96|15611.57|15531.57|15611.57|15531.57|15608.96|15528.96|10
1727144800000|2024-09-24 02:26:40|15611.56|15531.56|15608.62|15528.62|15611.56|15531.56|15608.38|15528.38|8
1727144810000|2024-09-24 02:26:50|15608.73|15528.73|15606.95|15526.95|15608.83|15528.83|15606.95|15526.95|10
1727144820000|2024-09-24 02:27:00|15606.89|15526.89|15607.19|15527.19|15607.19|15527.19|15606.65|15526.65|8
1727144830000|2024-09-24 02:27:10|15607.2|15527.2|15607.56|15527.56|15607.64|15527.64|15607.05|15527.05|9
1727144840000|2024-09-24 02:27:20|15607.53|15527.53|15606.65|15526.65|15607.73|15527.73|15606.65|15526.65|8
1727144850000|2024-09-24 02:27:30|15606.61|15526.61|15605.17|15525.17|15606.61|15526.61|15604.81|15524.81|9
1727144860000|2024-09-24 02:27:40|15605.72|15525.72|15604.45|15524.45|15605.72|15525.72|15604.45|15524.45|10
1727144870000|2024-09-24 02:27:50|15604.68|15524.68|15605.83|15525.83|15605.83|15525.83|15604.6|15524.6|9
1727144880000|2024-09-24 02:28:00|15605.86|15525.86|15606.27|15526.27|15606.27|15526.27|15605.76|15525.76|9
1727144890000|2024-09-24 02:28:10|15606.1|15526.1|15602.58|15522.58|15606.32|15526.32|15602.58|15522.58|9
1727144900000|2024-09-24 02:28:20|15602.55|15522.55|15602.94|15522.94|15603.04|15523.04|15602.43|15522.43|10
1727144910000|2024-09-24 02:28:30|15602.97|15522.97|15603.58|15523.58|15603.58|15523.58|15602.97|15522.97|8
1727144920000|2024-09-24 02:28:40|15604.23|15524.23|15606.77|15526.77|15606.77|15526.77|15604.23|15524.23|8
1727144930000|2024-09-24 02:28:50|15606.76|15526.76|15607.32|15527.32|15607.6|15527.6|15606.61|15526.61|9
1727144940000|2024-09-24 02:29:00|15607.34|15527.34|15607.4|15527.4|15608.5|15528.5|15607.34|15527.34|10
1727144950000|2024-09-24 02:29:10|15607.16|15527.16|15607.36|15527.36|15607.55|15527.55|15607.16|15527.16|7
1727144960000|2024-09-24 02:29:20|15607.78|15527.78|15607.85|15527.85|15607.85|15527.85|15607.23|15527.23|8
1727144970000|2024-09-24 02:29:30|15607.86|15527.86|15607.64|15527.64|15608.23|15528.23|15607.5|15527.5|7
1727144980000|2024-09-24 02:29:40|15607.65|15527.65|15607.78|15527.78|15607.87|15527.87|15607.4|15527.4|6
1727144990000|2024-09-24 02:29:50|15607.06|15527.06|15604.48|15524.48|15607.08|15527.08|15604.48|15524.48|10
1727145000000|2024-09-24 02:30:00|15605.17|15525.17|15604.94|15524.94|15605.17|15525.17|15603.61|15523.61|10
1727145010000|2024-09-24 02:30:10|15604.9|15524.9|15605.07|15525.07|15605.07|15525.07|15604.38|15524.38|7
1727145020000|2024-09-24 02:30:20|15604.68|15524.68|15602.51|15522.51|15604.68|15524.68|15602.46|15522.46|10
1727145030000|2024-09-24 02:30:30|15602.2|15522.2|15601.95|15521.95|15602.47|15522.47|15601.95|15521.95|9
1727145040000|2024-09-24 02:30:40|15601.94|15521.94|15600.65|15520.65|15602.74|15522.74|15600.64|15520.64|7
1727145050000|2024-09-24 02:30:50|15601.34|15521.34|15603.92|15523.92|15603.92|15523.92|15601.33|15521.33|10
1727145060000|2024-09-24 02:31:00|15603.9|15523.9|15603.46|15523.46|15603.9|15523.9|15603.46|15523.46|9
1727145070000|2024-09-24 02:31:10|15603.44|15523.44|15603.78|15523.78|15603.78|15523.78|15602.83|15522.83|9
1727145080000|2024-09-24 02:31:20|15603.89|15523.89|15606.49|15526.49|15606.49|15526.49|15603.89|15523.89|7
1727145090000|2024-09-24 02:31:30|15606.5|15526.5|15607.78|15527.78|15608.46|15528.46|15606.5|15526.5|9
1727145100000|2024-09-24 02:31:40|15607.77|15527.77|15607.61|15527.61|15608.07|15528.07|15607.59|15527.59|6
1727145110000|2024-09-24 02:31:50|15607.63|15527.63|15607.43|15527.43|15607.63|15527.63|15607.37|15527.37|9
1727145120000|2024-09-24 02:32:00|15607.33|15527.33|15607.25|15527.25|15607.33|15527.33|15606.78|15526.78|8
1727145130000|2024-09-24 02:32:10|15606.99|15526.99|15606.5|15526.5|15607.27|15527.27|15606.39|15526.39|10
1727145140000|2024-09-24 02:32:20|15606.72|15526.72|15607.24|15527.24|15607.36|15527.36|15606.53|15526.53|8
1727145150000|2024-09-24 02:32:30|15607.21|15527.21|15608.03|15528.03|15608.03|15528.03|15607.21|15527.21|3
1727145160000|2024-09-24 02:32:40|15607.67|15527.67|15607.44|15527.44|15608.72|15528.72|15607.44|15527.44|8
1727145170000|2024-09-24 02:32:50|15607.45|15527.45|15607.97|15527.97|15607.97|15527.97|15606.71|15526.71|7
1727145180000|2024-09-24 02:33:00|15607.95|15527.95|15610.14|15530.14|15610.14|15530.14|15607.95|15527.95|9
1727145190000|2024-09-24 02:33:10|15610.02|15530.02|15610.43|15530.43|15610.43|15530.43|15610.02|15530.02|8
1727145200000|2024-09-24 02:33:20|15610.7|15530.7|15612.13|15532.13|15612.39|15532.39|15610.7|15530.7|10
1727145210000|2024-09-24 02:33:30|15612.14|15532.14|15612.33|15532.33|15612.33|15532.33|15612.01|15532.01|8
1727145220000|2024-09-24 02:33:40|15614.78|15534.78|15613.89|15533.89|15614.82|15534.82|15613.89|15533.89|9
1727145230000|2024-09-24 02:33:50|15612.57|15532.57|15612.01|15532.01|15612.63|15532.63|15611.49|15531.49|8
1727145240000|2024-09-24 02:34:00|15611.61|15531.61|15610.05|15530.05|15612.19|15532.19|15610.05|15530.05|9
1727145250000|2024-09-24 02:34:10|15608.91|15528.91|15608.71|15528.71|15608.91|15528.91|15608.49|15528.49|10
1727145260000|2024-09-24 02:34:20|15608.38|15528.38|15607.98|15527.98|15608.55|15528.55|15607.74|15527.74|10
1727145270000|2024-09-24 02:34:30|15608|15528|15608.26|15528.26|15608.34|15528.34|15608|15528|9
1727145280000|2024-09-24 02:34:40|15608.22|15528.22|15606.82|15526.82|15608.23|15528.23|15606.82|15526.82|10
1727145290000|2024-09-24 02:34:50|15605.32|15525.32|15605.31|15525.31|15605.39|15525.39|15604.42|15524.42|10
1727145300000|2024-09-24 02:35:00|15605.22|15525.22|15604.96|15524.96|15605.28|15525.28|15604.69|15524.69|10
1727145310000|2024-09-24 02:35:10|15604.92|15524.92|15603.98|15523.98|15605.49|15525.49|15602.92|15522.92|10
1727145320000|2024-09-24 02:35:20|15603.95|15523.95|15603.07|15523.07|15603.96|15523.96|15603.07|15523.07|10
1727145330000|2024-09-24 02:35:30|15603.6|15523.6|15598.6|15518.6|15603.6|15523.6|15598.6|15518.6|8
1727145340000|2024-09-24 02:35:40|15598.86|15518.86|15598.63|15518.63|15598.96|15518.96|15598.58|15518.58|9
1727145350000|2024-09-24 02:35:50|15598.46|15518.46|15597.42|15517.42|15598.99|15518.99|15597.42|15517.42|8
1727145360000|2024-09-24 02:36:00|15597.41|15517.41|15597.26|15517.26|15597.92|15517.92|15596.89|15516.89|8
1727145370000|2024-09-24 02:36:10|15597.3|15517.3|15597.43|15517.43|15597.43|15517.43|15597.3|15517.3|8
1727145380000|2024-09-24 02:36:20|15597.45|15517.45|15597.57|15517.57|15597.57|15517.57|15596.99|15516.99|9
1727145390000|2024-09-24 02:36:30|15597.27|15517.27|15597.62|15517.62|15597.62|15517.62|15596.4|15516.4|9
1727145400000|2024-09-24 02:36:40|15597.66|15517.66|15598.86|15518.86|15599.14|15519.14|15597.66|15517.66|9
1727145410000|2024-09-24 02:36:50|15598.9|15518.9|15598.29|15518.29|15599.44|15519.44|15598.04|15518.04|9
1727145420000|2024-09-24 02:37:00|15598.18|15518.18|15597.11|15517.11|15598.18|15518.18|15596.92|15516.92|9
1727145430000|2024-09-24 02:37:10|15597.79|15517.79|15600.22|15520.22|15600.22|15520.22|15597.79|15517.79|9
1727145440000|2024-09-24 02:37:20|15600.25|15520.25|15599.64|15519.64|15600.46|15520.46|15598.97|15518.97|9
1727145450000|2024-09-24 02:37:30|15600.26|15520.26|15599.88|15519.88|15600.36|15520.36|15599.81|15519.81|9
1727145460000|2024-09-24 02:37:40|15599.47|15519.47|15599.36|15519.36|15599.83|15519.83|15599.36|15519.36|8
1727145470000|2024-09-24 02:37:50|15599.94|15519.94|15601.69|15521.69|15601.95|15521.95|15599.94|15519.94|9
1727145480000|2024-09-24 02:38:00|15601.53|15521.53|15601.24|15521.24|15601.94|15521.94|15601.16|15521.16|9
1727145490000|2024-09-24 02:38:10|15601.22|15521.22|15600.95|15520.95|15601.57|15521.57|15600.95|15520.95|9
1727145500000|2024-09-24 02:38:20|15600.99|15520.99|15597.54|15517.54|15600.99|15520.99|15597.25|15517.25|9
1727145510000|2024-09-24 02:38:30|15597.3|15517.3|15597.97|15517.97|15597.97|15517.97|15597.26|15517.26|8
1727145520000|2024-09-24 02:38:40|15598.05|15518.05|15599.04|15519.04|15599.05|15519.05|15598.05|15518.05|10
1727145530000|2024-09-24 02:38:50|15599.06|15519.06|15598.13|15518.13|15599.1|15519.1|15598.13|15518.13|10
1727145540000|2024-09-24 02:39:00|15598.1|15518.1|15598.97|15518.97|15599.32|15519.32|15598.1|15518.1|10
1727145550000|2024-09-24 02:39:10|15599.08|15519.08|15598.92|15518.92|15599.08|15519.08|15598.45|15518.45|8
1727145560000|2024-09-24 02:39:20|15598.75|15518.75|15598.75|15518.75|15599.01|15519.01|15598.65|15518.65|8
1727145570000|2024-09-24 02:39:30|15598.74|15518.74|15595.95|15515.95|15598.74|15518.74|15595.95|15515.95|9
1727145580000|2024-09-24 02:39:40|15595.93|15515.93|15595.19|15515.19|15595.93|15515.93|15595.19|15515.19|9
1727145590000|2024-09-24 02:39:50|15594.73|15514.73|15593.31|15513.31|15594.93|15514.93|15593.31|15513.31|9
1727145600000|2024-09-24 02:40:00|15593.25|15513.25|15594.28|15514.28|15594.38|15514.38|15593.25|15513.25|9
1727145610000|2024-09-24 02:40:10|15594.22|15514.22|15593.33|15513.33|15594.36|15514.36|15593.33|15513.33|9
1727145620000|2024-09-24 02:40:20|15593.31|15513.31|15590.69|15510.69|15593.31|15513.31|15590.69|15510.69|10
1727145630000|2024-09-24 02:40:30|15590.83|15510.83|15582.56|15502.56|15590.83|15510.83|15582.56|15502.56|10
1727145640000|2024-09-24 02:40:40|15581.91|15501.91|15582.5|15502.5|15584|15504|15581.65|15501.65|9
1727145650000|2024-09-24 02:40:50|15581.74|15501.74|15586.17|15506.17|15586.17|15506.17|15581.74|15501.74|10
1727145660000|2024-09-24 02:41:00|15585.96|15505.96|15586.58|15506.58|15586.58|15506.58|15585.66|15505.66|10
1727145670000|2024-09-24 02:41:10|15586.47|15506.47|15587.14|15507.14|15587.14|15507.14|15585.65|15505.65|9
1727145680000|2024-09-24 02:41:20|15586.9|15506.9|15591.24|15511.24|15591.24|15511.24|15586.9|15506.9|8
1727145690000|2024-09-24 02:41:30|15591.28|15511.28|15593.46|15513.46|15593.46|15513.46|15590.7|15510.7|10
1727145700000|2024-09-24 02:41:40|15593.47|15513.47|15594.52|15514.52|15594.79|15514.79|15593.47|15513.47|9
1727145710000|2024-09-24 02:41:50|15594.51|15514.51|15593.94|15513.94|15594.51|15514.51|15593.76|15513.76|10
1727145720000|2024-09-24 02:42:00|15593.92|15513.92|15595.63|15515.63|15595.63|15515.63|15593.8|15513.8|6
1727145730000|2024-09-24 02:42:10|15595.39|15515.39|15597.32|15517.32|15597.32|15517.32|15595.3|15515.3|9
1727145740000|2024-09-24 02:42:20|15597.34|15517.34|15611.01|15531.01|15611.01|15531.01|15597.34|15517.34|9
1727145750000|2024-09-24 02:42:30|15611.18|15531.18|15614.02|15534.02|15614.02|15534.02|15611.18|15531.18|10
1727145760000|2024-09-24 02:42:40|15613.35|15533.35|15613.32|15533.32|15613.6|15533.6|15613.24|15533.24|7
1727145770000|2024-09-24 02:42:50|15613.44|15533.44|15613.65|15533.65|15613.65|15533.65|15613.32|15533.32|8
1727145780000|2024-09-24 02:43:00|15613.67|15533.67|15615.19|15535.19|15615.19|15535.19|15613.67|15533.67|10
1727145790000|2024-09-24 02:43:10|15615.25|15535.25|15614.94|15534.94|15615.6|15535.6|15614.81|15534.81|10
1727145800000|2024-09-24 02:43:20|15614.84|15534.84|15615.61|15535.61|15615.97|15535.97|15614.84|15534.84|9
1727145810000|2024-09-24 02:43:30|15615.9|15535.9|15618.2|15538.2|15618.2|15538.2|15615.9|15535.9|10
1727145820000|2024-09-24 02:43:40|15618.34|15538.34|15618.38|15538.38|15618.65|15538.65|15618.34|15538.34|8
1727145830000|2024-09-24 02:43:50|15618.39|15538.39|15620.23|15540.23|15620.23|15540.23|15618.19|15538.19|6
1727145840000|2024-09-24 02:44:00|15619.29|15539.29|15619.78|15539.78|15620.28|15540.28|15619.29|15539.29|9
1727145850000|2024-09-24 02:44:10|15619.61|15539.61|15620.12|15540.12|15620.12|15540.12|15619.61|15539.61|8
1727145860000|2024-09-24 02:44:20|15620.11|15540.11|15619.26|15539.26|15620.11|15540.11|15619.26|15539.26|7
1727145870000|2024-09-24 02:44:30|15620.14|15540.14|15620.29|15540.29|15620.29|15540.29|15619.8|15539.8|10
1727145880000|2024-09-24 02:44:40|15620.26|15540.26|15620.22|15540.22|15620.38|15540.38|15619.83|15539.83|10
1727145890000|2024-09-24 02:44:50|15619.83|15539.83|15620.41|15540.41|15620.42|15540.42|15619.82|15539.82|9
1727145900000|2024-09-24 02:45:00|15621.23|15541.23|15620.9|15540.9|15621.42|15541.42|15620.9|15540.9|9
1727145910000|2024-09-24 02:45:10|15620.91|15540.91|15619.69|15539.69|15620.91|15540.91|15619.69|15539.69|8
1727145920000|2024-09-24 02:45:20|15619.14|15539.14|15620.1|15540.1|15620.1|15540.1|15618.66|15538.66|10
1727145930000|2024-09-24 02:45:30|15619.64|15539.64|15619.42|15539.42|15619.64|15539.64|15619.05|15539.05|8
1727145940000|2024-09-24 02:45:40|15620.5|15540.5|15622.59|15542.59|15622.59|15542.59|15620.5|15540.5|10
1727145950000|2024-09-24 02:45:50|15624.37|15544.37|15624|15544|15624.81|15544.81|15623.76|15543.76|10
1727145960000|2024-09-24 02:46:00|15624.33|15544.33|15626.36|15546.36|15626.72|15546.72|15624.07|15544.07|10
1727145970000|2024-09-24 02:46:10|15626.72|15546.72|15626.97|15546.97|15626.97|15546.97|15625.28|15545.28|9
1727145980000|2024-09-24 02:46:20|15626.86|15546.86|15626.71|15546.71|15626.88|15546.88|15626.19|15546.19|8
1727145990000|2024-09-24 02:46:30|15626.46|15546.46|15628.38|15548.38|15628.38|15548.38|15626.46|15546.46|9
1727146000000|2024-09-24 02:46:40|15628.3|15548.3|15629.48|15549.48|15629.48|15549.48|15627.83|15547.83|10
1727146010000|2024-09-24 02:46:50|15631.14|15551.14|15631.43|15551.43|15631.43|15551.43|15630.38|15550.38|10
1727146020000|2024-09-24 02:47:00|15630.99|15550.99|15635.56|15555.56|15635.84|15555.84|15630.99|15550.99|10
1727146030000|2024-09-24 02:47:10|15635.37|15555.37|15636.55|15556.55|15637.08|15557.08|15635.37|15555.37|10
1727146040000|2024-09-24 02:47:20|15636.98|15556.98|15638.58|15558.58|15638.8|15558.8|15636.98|15556.98|10
1727146050000|2024-09-24 02:47:30|15638.82|15558.82|15640.17|15560.17|15640.17|15560.17|15638.75|15558.75|9
1727146060000|2024-09-24 02:47:40|15640.25|15560.25|15642.57|15562.57|15642.75|15562.75|15640.25|15560.25|10
1727146070000|2024-09-24 02:47:50|15642.58|15562.58|15648.71|15568.71|15649.78|15569.78|15642.58|15562.58|9
1727146080000|2024-09-24 02:48:00|15648.88|15568.88|15649.58|15569.58|15652.16|15572.16|15648.88|15568.88|9
1727146090000|2024-09-24 02:48:10|15650.1|15570.1|15646.97|15566.97|15650.1|15570.1|15646.97|15566.97|9
1727146100000|2024-09-24 02:48:20|15646.98|15566.98|15645.18|15565.18|15646.98|15566.98|15645.18|15565.18|9
1727146110000|2024-09-24 02:48:30|15644.28|15564.28|15643.36|15563.36|15644.35|15564.35|15643.36|15563.36|9
1727146120000|2024-09-24 02:48:40|15643.65|15563.65|15644.13|15564.13|15644.29|15564.29|15643.45|15563.45|10
1727146130000|2024-09-24 02:48:50|15643.91|15563.91|15645.63|15565.63|15645.63|15565.63|15643.91|15563.91|8
1727146140000|2024-09-24 02:49:00|15645.62|15565.62|15643.4|15563.4|15645.63|15565.63|15643.4|15563.4|10
1727146150000|2024-09-24 02:49:10|15642.78|15562.78|15640.72|15560.72|15642.78|15562.78|15640.44|15560.44|8
1727146160000|2024-09-24 02:49:20|15641.68|15561.68|15640.24|15560.24|15641.68|15561.68|15640.24|15560.24|9
1727146170000|2024-09-24 02:49:30|15639.98|15559.98|15641.97|15561.97|15642.86|15562.86|15639.98|15559.98|10
1727146180000|2024-09-24 02:49:40|15642.02|15562.02|15643.64|15563.64|15644.92|15564.92|15642.02|15562.02|8
1727146190000|2024-09-24 02:49:50|15643.65|15563.65|15642.46|15562.46|15643.65|15563.65|15642.46|15562.46|7
1727146200000|2024-09-24 02:50:00|15642.5|15562.5|15645.33|15565.33|15645.33|15565.33|15642.5|15562.5|10
1727146210000|2024-09-24 02:50:10|15645.17|15565.17|15644.18|15564.18|15645.39|15565.39|15644.18|15564.18|10
1727146220000|2024-09-24 02:50:20|15644.16|15564.16|15644.14|15564.14|15644.17|15564.17|15644.1|15564.1|5
1727146230000|2024-09-24 02:50:30|15644.42|15564.42|15645.21|15565.21|15645.55|15565.55|15644.42|15564.42|9
1727146240000|2024-09-24 02:50:40|15645.22|15565.22|15648.44|15568.44|15648.44|15568.44|15645.22|15565.22|10
1727146250000|2024-09-24 02:50:50|15648.52|15568.52|15649.68|15569.68|15650.01|15570.01|15648.38|15568.38|9
1727146260000|2024-09-24 02:51:00|15650.35|15570.35|15650.23|15570.23|15650.48|15570.48|15650.12|15570.12|9
1727146270000|2024-09-24 02:51:10|15650.37|15570.37|15654.04|15574.04|15654.04|15574.04|15650.04|15570.04|9
1727146280000|2024-09-24 02:51:20|15654.09|15574.09|15656.77|15576.77|15656.77|15576.77|15654.09|15574.09|10
1727146290000|2024-09-24 02:51:30|15656.58|15576.58|15655.87|15575.87|15657.35|15577.35|15655.87|15575.87|10
1727146300000|2024-09-24 02:51:40|15655.91|15575.91|15654.67|15574.67|15655.91|15575.91|15653.95|15573.95|10
1727146310000|2024-09-24 02:51:50|15654.88|15574.88|15653.11|15573.11|15655.28|15575.28|15653.1|15573.1|10
1727146320000|2024-09-24 02:52:00|15652.68|15572.68|15652.3|15572.3|15652.77|15572.77|15652.3|15572.3|9
1727146330000|2024-09-24 02:52:10|15652.46|15572.46|15652.82|15572.82|15653.16|15573.16|15652.22|15572.22|10
1727146340000|2024-09-24 02:52:20|15652.89|15572.89|15653.29|15573.29|15653.32|15573.32|15652.89|15572.89|9
1727146350000|2024-09-24 02:52:30|15653.26|15573.26|15649.92|15569.92|15653.26|15573.26|15649.85|15569.85|9
1727146360000|2024-09-24 02:52:40|15649.48|15569.48|15650.56|15570.56|15650.56|15570.56|15649.48|15569.48|10
1727146370000|2024-09-24 02:52:50|15650.22|15570.22|15650.27|15570.27|15650.48|15570.48|15650.05|15570.05|10
1727146380000|2024-09-24 02:53:00|15650.28|15570.28|15651.38|15571.38|15651.38|15571.38|15650.24|15570.24|8
1727146390000|2024-09-24 02:53:10|15651.39|15571.39|15651.59|15571.59|15651.59|15571.59|15651.21|15571.21|9
1727146400000|2024-09-24 02:53:20|15651.58|15571.58|15654.18|15574.18|15654.18|15574.18|15651.46|15571.46|10
1727146410000|2024-09-24 02:53:30|15654.21|15574.21|15653.45|15573.45|15654.21|15574.21|15653.44|15573.44|10
1727146420000|2024-09-24 02:53:40|15653.48|15573.48|15653.6|15573.6|15653.6|15573.6|15653.38|15573.38|10
1727146430000|2024-09-24 02:53:50|15653.63|15573.63|15653.83|15573.83|15654.9|15574.9|15653.56|15573.56|10
1727146440000|2024-09-24 02:54:00|15653.43|15573.43|15654.74|15574.74|15654.74|15574.74|15653.07|15573.07|9
1727146450000|2024-09-24 02:54:10|15654.68|15574.68|15654.54|15574.54|15655.73|15575.73|15654.54|15574.54|10
1727146460000|2024-09-24 02:54:20|15654.48|15574.48|15653.83|15573.83|15654.48|15574.48|15653.83|15573.83|9
1727146470000|2024-09-24 02:54:30|15653.63|15573.63|15651.85|15571.85|15653.68|15573.68|15651.85|15571.85|8
1727146480000|2024-09-24 02:54:40|15651.46|15571.46|15649.84|15569.84|15651.46|15571.46|15649.6|15569.6|7
1727146490000|2024-09-24 02:54:50|15649.82|15569.82|15653.77|15573.77|15653.77|15573.77|15649.82|15569.82|10
1727146500000|2024-09-24 02:55:00|15653.8|15573.8|15654.48|15574.48|15655.02|15575.02|15653.62|15573.62|9
1727146510000|2024-09-24 02:55:10|15654.31|15574.31|15652.63|15572.63|15654.32|15574.32|15652.63|15572.63|9
1727146520000|2024-09-24 02:55:20|15652.38|15572.38|15652.26|15572.26|15653.03|15573.03|15652.26|15572.26|7
1727146530000|2024-09-24 02:55:30|15651.99|15571.99|15650.51|15570.51|15651.99|15571.99|15650.51|15570.51|10
1727146540000|2024-09-24 02:55:40|15650.31|15570.31|15649.04|15569.04|15650.51|15570.51|15649.04|15569.04|9
1727146550000|2024-09-24 02:55:50|15649.3|15569.3|15650|15570|15650.79|15570.79|15649.25|15569.25|10
1727146560000|2024-09-24 02:56:00|15649.29|15569.29|15650.52|15570.52|15650.52|15570.52|15649.15|15569.15|9
1727146570000|2024-09-24 02:56:10|15650.37|15570.37|15651.47|15571.47|15651.47|15571.47|15650.37|15570.37|7
1727146580000|2024-09-24 02:56:20|15651.62|15571.62|15654.23|15574.23|15654.23|15574.23|15651.59|15571.59|10
1727146590000|2024-09-24 02:56:30|15653.99|15573.99|15654.4|15574.4|15654.9|15574.9|15653.99|15573.99|10
1727146600000|2024-09-24 02:56:40|15654.01|15574.01|15653.78|15573.78|15654.01|15574.01|15653.14|15573.14|9
1727146610000|2024-09-24 02:56:50|15653.7|15573.7|15654.95|15574.95|15654.95|15574.95|15653.1|15573.1|8
1727146620000|2024-09-24 02:57:00|15654.93|15574.93|15656.18|15576.18|15656.18|15576.18|15654.36|15574.36|10
1727146630000|2024-09-24 02:57:10|15656.21|15576.21|15656.74|15576.74|15656.74|15576.74|15656.21|15576.21|8
1727146640000|2024-09-24 02:57:20|15656.7|15576.7|15656.52|15576.52|15656.76|15576.76|15656.52|15576.52|8
1727146650000|2024-09-24 02:57:30|15656.31|15576.31|15655.95|15575.95|15656.31|15576.31|15655.94|15575.94|4
1727146660000|2024-09-24 02:57:40|15655.88|15575.88|15655.76|15575.76|15655.88|15575.88|15655.76|15575.76|5
1727146670000|2024-09-24 02:57:50|15655.75|15575.75|15656.03|15576.03|15656.15|15576.15|15655.74|15575.74|9
1727146680000|2024-09-24 02:58:00|15656.1|15576.1|15655.23|15575.23|15656.1|15576.1|15655.07|15575.07|8
1727146690000|2024-09-24 02:58:10|15655.14|15575.14|15655.25|15575.25|15655.26|15575.26|15655.14|15575.14|6
1727146700000|2024-09-24 02:58:20|15655.24|15575.24|15653|15573|15655.86|15575.86|15653|15573|9
1727146710000|2024-09-24 02:58:30|15652.77|15572.77|15652.91|15572.91|15652.92|15572.92|15651.71|15571.71|10
1727146720000|2024-09-24 02:58:40|15651.79|15571.79|15651.79|15571.79|15652.44|15572.44|15651.78|15571.78|6
1727146730000|2024-09-24 02:58:50|15652.05|15572.05|15652.19|15572.19|15652.53|15572.53|15651.62|15571.62|10
1727146740000|2024-09-24 02:59:00|15652.18|15572.18|15651.77|15571.77|15652.18|15572.18|15651.5|15571.5|8
1727146750000|2024-09-24 02:59:10|15651.94|15571.94|15652.7|15572.7|15652.7|15572.7|15651.38|15571.38|10
1727146760000|2024-09-24 02:59:20|15652.76|15572.76|15652.18|15572.18|15652.76|15572.76|15652.06|15572.06|9
1727146770000|2024-09-24 02:59:30|15652.23|15572.23|15652.68|15572.68|15652.73|15572.73|15652.11|15572.11|6
1727146780000|2024-09-24 02:59:40|15653.2|15573.2|15654.9|15574.9|15654.9|15574.9|15652.51|15572.51|9
1727146790000|2024-09-24 02:59:50|15654.11|15574.11|15655.4|15575.4|15655.4|15575.4|15654.11|15574.11|6
1727146800000|2024-09-24 03:00:00|15655.43|15575.43|15657|15577|15657.14|15577.14|15655.43|15575.43|10
1727146810000|2024-09-24 03:00:10|15656.99|15576.99|15657.29|15577.29|15657.29|15577.29|15656.99|15576.99|8
1727146820000|2024-09-24 03:00:20|15655.97|15575.97|15657.04|15577.04|15657.25|15577.25|15655.97|15575.97|10
1727146830000|2024-09-24 03:00:30|15657.97|15577.97|15657.17|15577.17|15658.74|15578.74|15657.17|15577.17|10
1727146840000|2024-09-24 03:00:40|15656.78|15576.78|15654.56|15574.56|15656.78|15576.78|15654.56|15574.56|9
1727146850000|2024-09-24 03:00:50|15654.57|15574.57|15653.77|15573.77|15654.57|15574.57|15653.77|15573.77|8
1727146860000|2024-09-24 03:01:00|15653.75|15573.75|15652.68|15572.68|15653.75|15573.75|15652.67|15572.67|9
1727146870000|2024-09-24 03:01:10|15652.67|15572.67|15653.48|15573.48|15653.73|15573.73|15652.67|15572.67|10
1727146880000|2024-09-24 03:01:20|15653.5|15573.5|15654.47|15574.47|15655.25|15575.25|15653.5|15573.5|7
1727146890000|2024-09-24 03:01:30|15653.91|15573.91|15653.35|15573.35|15653.95|15573.95|15653.24|15573.24|9
1727146900000|2024-09-24 03:01:40|15654.52|15574.52|15654.13|15574.13|15654.52|15574.52|15653.73|15573.73|9
1727146910000|2024-09-24 03:01:50|15654.14|15574.14|15653.11|15573.11|15654.14|15574.14|15652.68|15572.68|8
1727146920000|2024-09-24 03:02:00|15653.14|15573.14|15654|15574|15654.26|15574.26|15653.14|15573.14|9
1727146930000|2024-09-24 03:02:10|15653.94|15573.94|15652.8|15572.8|15653.94|15573.94|15652.25|15572.25|9
1727146940000|2024-09-24 03:02:20|15653.41|15573.41|15652.51|15572.51|15653.89|15573.89|15652.51|15572.51|10
1727146950000|2024-09-24 03:02:30|15652.04|15572.04|15652.61|15572.61|15653.26|15573.26|15651.77|15571.77|10
1727146960000|2024-09-24 03:02:40|15652.62|15572.62|15653.5|15573.5|15653.52|15573.52|15652.62|15572.62|8
1727146970000|2024-09-24 03:02:50|15654.2|15574.2|15655.58|15575.58|15655.61|15575.61|15654.2|15574.2|8
1727146980000|2024-09-24 03:03:00|15655.59|15575.59|15655.26|15575.26|15655.88|15575.88|15655.25|15575.25|8
1727146990000|2024-09-24 03:03:10|15655.25|15575.25|15654.68|15574.68|15655.25|15575.25|15654.68|15574.68|7
1727147000000|2024-09-24 03:03:20|15654.76|15574.76|15655.89|15575.89|15656.75|15576.75|15654.76|15574.76|8
1727147010000|2024-09-24 03:03:30|15653.94|15573.94|15653.34|15573.34|15654.06|15574.06|15653.34|15573.34|9
1727147020000|2024-09-24 03:03:40|15653.35|15573.35|15654.48|15574.48|15654.8|15574.8|15653.35|15573.35|7
1727147030000|2024-09-24 03:03:50|15654.47|15574.47|15655.45|15575.45|15655.5|15575.5|15654.32|15574.32|8
1727147040000|2024-09-24 03:04:00|15655.48|15575.48|15655.48|15575.48|15656.21|15576.21|15655.45|15575.45|8
1727147050000|2024-09-24 03:04:10|15656.02|15576.02|15655.52|15575.52|15656.17|15576.17|15655.07|15575.07|8
1727147060000|2024-09-24 03:04:20|15656.26|15576.26|15655.72|15575.72|15656.26|15576.26|15655.62|15575.62|7
1727147070000|2024-09-24 03:04:30|15655.69|15575.69|15655.75|15575.75|15656.33|15576.33|15655.54|15575.54|9
1727147080000|2024-09-24 03:04:40|15655.64|15575.64|15654.25|15574.25|15655.64|15575.64|15654.23|15574.23|9
1727147090000|2024-09-24 03:04:50|15653.89|15573.89|15654.17|15574.17|15654.17|15574.17|15653.87|15573.87|10
1727147100000|2024-09-24 03:05:00|15654.16|15574.16|15653.82|15573.82|15654.16|15574.16|15653.81|15573.81|6
1727147110000|2024-09-24 03:05:10|15656.34|15576.34|15656.67|15576.67|15657.31|15577.31|15656.34|15576.34|8
1727147120000|2024-09-24 03:05:20|15656.68|15576.68|15657.2|15577.2|15657.46|15577.46|15656.68|15576.68|7
1727147130000|2024-09-24 03:05:30|15656.95|15576.95|15656.31|15576.31|15656.95|15576.95|15656.31|15576.31|10
1727147140000|2024-09-24 03:05:40|15656.27|15576.27|15657.62|15577.62|15657.62|15577.62|15655.99|15575.99|8
1727147150000|2024-09-24 03:05:50|15657.6|15577.6|15657.03|15577.03|15657.6|15577.6|15657.03|15577.03|8
1727147160000|2024-09-24 03:06:00|15657.02|15577.02|15656.85|15576.85|15657.28|15577.28|15656.85|15576.85|8
1727147170000|2024-09-24 03:06:10|15656.74|15576.74|15656.6|15576.6|15656.74|15576.74|15656.48|15576.48|6
1727147180000|2024-09-24 03:06:20|15654.63|15574.63|15652.72|15572.72|15654.63|15574.63|15652.33|15572.33|10
1727147190000|2024-09-24 03:06:30|15652.73|15572.73|15652.2|15572.2|15652.73|15572.73|15652.2|15572.2|8
1727147200000|2024-09-24 03:06:40|15652.06|15572.06|15651.6|15571.6|15652.06|15572.06|15651.6|15571.6|5
1727147210000|2024-09-24 03:06:50|15651.64|15571.64|15649.8|15569.8|15651.64|15571.64|15649.8|15569.8|9
1727147220000|2024-09-24 03:07:00|15649.78|15569.78|15649.14|15569.14|15649.78|15569.78|15648.88|15568.88|9
1727147230000|2024-09-24 03:07:10|15649.01|15569.01|15648.28|15568.28|15649.14|15569.14|15648.21|15568.21|8
1727147240000|2024-09-24 03:07:20|15648.26|15568.26|15647.13|15567.13|15648.26|15568.26|15646.64|15566.64|8
1727147250000|2024-09-24 03:07:30|15647.12|15567.12|15646.65|15566.65|15647.12|15567.12|15646.65|15566.65|6
1727147260000|2024-09-24 03:07:40|15646.64|15566.64|15646.43|15566.43|15647.54|15567.54|15646.37|15566.37|10
1727147270000|2024-09-24 03:07:50|15646.85|15566.85|15646.41|15566.41|15646.85|15566.85|15646.36|15566.36|8
1727147280000|2024-09-24 03:08:00|15646.43|15566.43|15646.14|15566.14|15646.43|15566.43|15646.13|15566.13|9
1727147290000|2024-09-24 03:08:10|15646.13|15566.13|15645.98|15565.98|15646.3|15566.3|15645.98|15565.98|9
1727147300000|2024-09-24 03:08:20|15645.99|15565.99|15646.31|15566.31|15646.31|15566.31|15645.84|15565.84|10
1727147310000|2024-09-24 03:08:30|15645.42|15565.42|15645.03|15565.03|15645.42|15565.42|15644.73|15564.73|9
1727147320000|2024-09-24 03:08:40|15644.69|15564.69|15646.99|15566.99|15646.99|15566.99|15644.69|15564.69|6
1727147330000|2024-09-24 03:08:50|15646.63|15566.63|15646.48|15566.48|15646.85|15566.85|15646.48|15566.48|9
1727147340000|2024-09-24 03:09:00|15646.05|15566.05|15645.32|15565.32|15646.05|15566.05|15644.83|15564.83|9
1727147350000|2024-09-24 03:09:10|15645.33|15565.33|15645.02|15565.02|15645.82|15565.82|15645.02|15565.02|9
1727147360000|2024-09-24 03:09:20|15645.03|15565.03|15643.77|15563.77|15645.03|15565.03|15643.77|15563.77|7
1727147370000|2024-09-24 03:09:30|15643.72|15563.72|15645.05|15565.05|15645.05|15565.05|15643.57|15563.57|7
1727147380000|2024-09-24 03:09:40|15645.06|15565.06|15645.44|15565.44|15645.52|15565.52|15645.06|15565.06|7
1727147390000|2024-09-24 03:09:50|15645.42|15565.42|15645.42|15565.42|15645.43|15565.43|15645.41|15565.41|5
1727147400000|2024-09-24 03:10:00|15645.41|15565.41|15644.2|15564.2|15646.05|15566.05|15644.2|15564.2|8
1727147410000|2024-09-24 03:10:10|15644.25|15564.25|15643.63|15563.63|15644.83|15564.83|15643.63|15563.63|9
1727147420000|2024-09-24 03:10:20|15643.61|15563.61|15643.75|15563.75|15643.75|15563.75|15643.36|15563.36|9
1727147430000|2024-09-24 03:10:30|15644.26|15564.26|15646.36|15566.36|15646.36|15566.36|15643.91|15563.91|8
1727147440000|2024-09-24 03:10:40|15646.48|15566.48|15646.53|15566.53|15647.26|15567.26|15646.38|15566.38|10
1727147450000|2024-09-24 03:10:50|15646.61|15566.61|15646.48|15566.48|15646.61|15566.61|15646.2|15566.2|8
1727147460000|2024-09-24 03:11:00|15646.55|15566.55|15647.58|15567.58|15647.58|15567.58|15646.03|15566.03|9
1727147470000|2024-09-24 03:11:10|15647.61|15567.61|15647.21|15567.21|15647.95|15567.95|15647.09|15567.09|9
1727147480000|2024-09-24 03:11:20|15646.98|15566.98|15644.76|15564.76|15647.19|15567.19|15644.58|15564.58|8
1727147490000|2024-09-24 03:11:30|15644.32|15564.32|15644.93|15564.93|15644.96|15564.96|15644.32|15564.32|10
1727147500000|2024-09-24 03:11:40|15644.94|15564.94|15644.82|15564.82|15644.94|15564.94|15644.36|15564.36|10
1727147510000|2024-09-24 03:11:50|15644.83|15564.83|15644.55|15564.55|15645.33|15565.33|15644.55|15564.55|9
1727147520000|2024-09-24 03:12:00|15644.63|15564.63|15644.09|15564.09|15644.63|15564.63|15644.09|15564.09|7
1727147530000|2024-09-24 03:12:10|15644.1|15564.1|15643.48|15563.48|15644.1|15564.1|15643.47|15563.47|7
1727147540000|2024-09-24 03:12:20|15643.46|15563.46|15643.58|15563.58|15643.58|15563.58|15643.37|15563.37|7
1727147550000|2024-09-24 03:12:30|15644.04|15564.04|15643.97|15563.97|15644.46|15564.46|15643.97|15563.97|10
1727147560000|2024-09-24 03:12:40|15643.96|15563.96|15644.28|15564.28|15644.28|15564.28|15643.57|15563.57|8
1727147570000|2024-09-24 03:12:50|15642.86|15562.86|15642.99|15562.99|15643.08|15563.08|15642.86|15562.86|8
1727147580000|2024-09-24 03:13:00|15643.12|15563.12|15643.9|15563.9|15644.12|15564.12|15643.12|15563.12|9
1727147590000|2024-09-24 03:13:10|15644.09|15564.09|15643.03|15563.03|15644.09|15564.09|15643.03|15563.03|9
1727147600000|2024-09-24 03:13:20|15642.57|15562.57|15643.8|15563.8|15643.8|15563.8|15642.26|15562.26|9
1727147610000|2024-09-24 03:13:30|15643.82|15563.82|15649.88|15569.88|15649.88|15569.88|15643.82|15563.82|10
1727147620000|2024-09-24 03:13:40|15649.9|15569.9|15658.56|15578.56|15658.56|15578.56|15649.9|15569.9|9
1727147630000|2024-09-24 03:13:50|15658.51|15578.51|15658.6|15578.6|15658.6|15578.6|15657.39|15577.39|10
1727147640000|2024-09-24 03:14:00|15658.4|15578.4|15659.43|15579.43|15659.43|15579.43|15658.4|15578.4|9
1727147650000|2024-09-24 03:14:10|15659.38|15579.38|15659.4|15579.4|15659.4|15579.4|15658.79|15578.79|8
1727147660000|2024-09-24 03:14:20|15659.61|15579.61|15659.92|15579.92|15659.92|15579.92|15659.61|15579.61|9
1727147670000|2024-09-24 03:14:30|15659.91|15579.91|15660.81|15580.81|15660.87|15580.87|15659.91|15579.91|8
1727147680000|2024-09-24 03:14:40|15660.83|15580.83|15666.32|15586.32|15666.32|15586.32|15660.83|15580.83|9
1727147690000|2024-09-24 03:14:50|15666.29|15586.29|15668.38|15588.38|15669.05|15589.05|15665.76|15585.76|9
1727147700000|2024-09-24 03:15:00|15668.56|15588.56|15669.8|15589.8|15670.05|15590.05|15668.56|15588.56|10
1727147710000|2024-09-24 03:15:10|15669.82|15589.82|15669.59|15589.59|15670.13|15590.13|15669.59|15589.59|9
1727147720000|2024-09-24 03:15:20|15669.6|15589.6|15669.99|15589.99|15670.39|15590.39|15669.6|15589.6|10
1727147730000|2024-09-24 03:15:30|15670|15590|15669.8|15589.8|15670.59|15590.59|15669.75|15589.75|8
1727147740000|2024-09-24 03:15:40|15669.81|15589.81|15669.83|15589.83|15669.92|15589.92|15669.13|15589.13|9
1727147750000|2024-09-24 03:15:50|15669.84|15589.84|15669.41|15589.41|15669.86|15589.86|15669.41|15589.41|9
1727147760000|2024-09-24 03:16:00|15669.43|15589.43|15670.9|15590.9|15670.9|15590.9|15669.43|15589.43|4
1727147770000|2024-09-24 03:16:10|15671.31|15591.31|15671.3|15591.3|15671.54|15591.54|15671.09|15591.09|10
1727147780000|2024-09-24 03:16:20|15671.21|15591.21|15671.06|15591.06|15671.33|15591.33|15671.06|15591.06|8
1727147790000|2024-09-24 03:16:30|15671.07|15591.07|15671.85|15591.85|15671.85|15591.85|15671.07|15591.07|6
1727147800000|2024-09-24 03:16:40|15671.8|15591.8|15671.24|15591.24|15671.86|15591.86|15671.24|15591.24|7
1727147810000|2024-09-24 03:16:50|15671.54|15591.54|15671.4|15591.4|15671.95|15591.95|15671.4|15591.4|6
1727147820000|2024-09-24 03:17:00|15671.33|15591.33|15672|15592|15672|15592|15671.29|15591.29|8
1727147830000|2024-09-24 03:17:10|15672.01|15592.01|15672.57|15592.57|15672.58|15592.58|15672.01|15592.01|9
1727147840000|2024-09-24 03:17:20|15672.8|15592.8|15673.88|15593.88|15673.88|15593.88|15672.8|15592.8|8
1727147850000|2024-09-24 03:17:30|15673.94|15593.94|15675.24|15595.24|15675.33|15595.33|15673.85|15593.85|10
1727147860000|2024-09-24 03:17:40|15675.34|15595.34|15673.75|15593.75|15675.37|15595.37|15673.74|15593.74|9
1727147870000|2024-09-24 03:17:50|15673.8|15593.8|15674.42|15594.42|15674.42|15594.42|15673.52|15593.52|9
1727147880000|2024-09-24 03:18:00|15673.76|15593.76|15674.77|15594.77|15674.77|15594.77|15673.76|15593.76|9
1727147890000|2024-09-24 03:18:10|15674.82|15594.82|15675.22|15595.22|15675.23|15595.23|15674.66|15594.66|10
1727147900000|2024-09-24 03:18:20|15674.77|15594.77|15675.18|15595.18|15675.18|15595.18|15674.77|15594.77|6
1727147910000|2024-09-24 03:18:30|15675.2|15595.2|15674.49|15594.49|15676.1|15596.1|15674.49|15594.49|8
1727147920000|2024-09-24 03:18:40|15674.25|15594.25|15674.33|15594.33|15674.84|15594.84|15674.09|15594.09|9
1727147930000|2024-09-24 03:18:50|15674.57|15594.57|15673.13|15593.13|15674.57|15594.57|15673.13|15593.13|9
1727147940000|2024-09-24 03:19:00|15673.07|15593.07|15672.68|15592.68|15673.07|15593.07|15672.66|15592.66|10
1727147950000|2024-09-24 03:19:10|15672.67|15592.67|15672.12|15592.12|15672.67|15592.67|15672.12|15592.12|6
1727147960000|2024-09-24 03:19:20|15672.13|15592.13|15670.81|15590.81|15672.2|15592.2|15670.81|15590.81|7
1727147970000|2024-09-24 03:19:30|15669.79|15589.79|15668.14|15588.14|15669.79|15589.79|15668.14|15588.14|9
1727147980000|2024-09-24 03:19:40|15668.21|15588.21|15668.95|15588.95|15669.52|15589.52|15668.21|15588.21|10
1727147990000|2024-09-24 03:19:50|15668.85|15588.85|15668.49|15588.49|15669.06|15589.06|15668.49|15588.49|5
1727148000000|2024-09-24 03:20:00|15668.5|15588.5|15668.57|15588.57|15668.64|15588.64|15668.49|15588.49|9
1727148010000|2024-09-24 03:20:10|15668.56|15588.56|15666.3|15586.3|15668.56|15588.56|15666.3|15586.3|10
1727148020000|2024-09-24 03:20:20|15666.36|15586.36|15663.67|15583.67|15666.36|15586.36|15663.67|15583.67|10
1727148030000|2024-09-24 03:20:30|15663.61|15583.61|15663.81|15583.81|15663.85|15583.85|15663.58|15583.58|8
1727148040000|2024-09-24 03:20:40|15664.01|15584.01|15663.73|15583.73|15664.01|15584.01|15663.73|15583.73|8
1727148050000|2024-09-24 03:20:50|15663.75|15583.75|15664.52|15584.52|15664.56|15584.56|15663.75|15583.75|8
1727148060000|2024-09-24 03:21:00|15664.51|15584.51|15664.68|15584.68|15664.68|15584.68|15664.3|15584.3|7
1727148070000|2024-09-24 03:21:10|15664.78|15584.78|15663.89|15583.89|15664.78|15584.78|15663.89|15583.89|9
1727148080000|2024-09-24 03:21:20|15663.63|15583.63|15663.38|15583.38|15663.65|15583.65|15663.26|15583.26|9
1727148090000|2024-09-24 03:21:30|15663.02|15583.02|15661.47|15581.47|15663.02|15583.02|15661.25|15581.25|10
1727148100000|2024-09-24 03:21:40|15661.53|15581.53|15656.56|15576.56|15661.53|15581.53|15656.56|15576.56|8
1727148110000|2024-09-24 03:21:50|15656.54|15576.54|15657.01|15577.01|15657.7|15577.7|15656.52|15576.52|9
1727148120000|2024-09-24 03:22:00|15657|15577|15657.66|15577.66|15657.69|15577.69|15656.88|15576.88|10
1727148130000|2024-09-24 03:22:10|15657.51|15577.51|15656.75|15576.75|15657.56|15577.56|15656.75|15576.75|10
1727148140000|2024-09-24 03:22:20|15656.33|15576.33|15655.98|15575.98|15656.75|15576.75|15655.97|15575.97|9
1727148150000|2024-09-24 03:22:30|15655.97|15575.97|15657.51|15577.51|15657.51|15577.51|15655.97|15575.97|9
1727148160000|2024-09-24 03:22:40|15657.07|15577.07|15657.2|15577.2|15657.25|15577.25|15656.99|15576.99|8
1727148170000|2024-09-24 03:22:50|15657.16|15577.16|15657.04|15577.04|15657.16|15577.16|15657.04|15577.04|8
1727148180000|2024-09-24 03:23:00|15657.03|15577.03|15656.54|15576.54|15657.07|15577.07|15656.54|15576.54|7
1727148190000|2024-09-24 03:23:10|15656.53|15576.53|15656.5|15576.5|15656.62|15576.62|15656.36|15576.36|10
1727148200000|2024-09-24 03:23:20|15656.51|15576.51|15657.21|15577.21|15657.22|15577.22|15656.51|15576.51|7
1727148210000|2024-09-24 03:23:30|15657.19|15577.19|15657.14|15577.14|15657.19|15577.19|15657.02|15577.02|10
1727148220000|2024-09-24 03:23:40|15657.36|15577.36|15657.31|15577.31|15657.61|15577.61|15657.22|15577.22|9
1727148230000|2024-09-24 03:23:50|15657.3|15577.3|15657.22|15577.22|15657.39|15577.39|15657.22|15577.22|9
1727148240000|2024-09-24 03:24:00|15657.13|15577.13|15656.97|15576.97|15657.13|15577.13|15656.68|15576.68|8
1727148250000|2024-09-24 03:24:10|15657.16|15577.16|15653.83|15573.83|15657.27|15577.27|15653.83|15573.83|7
1727148260000|2024-09-24 03:24:20|15653.78|15573.78|15659.5|15579.5|15659.5|15579.5|15653.74|15573.74|9
1727148270000|2024-09-24 03:24:30|15659.04|15579.04|15660.37|15580.37|15660.38|15580.38|15659.04|15579.04|9
1727148280000|2024-09-24 03:24:40|15660.39|15580.39|15659.8|15579.8|15660.39|15580.39|15659.8|15579.8|8
1727148290000|2024-09-24 03:24:50|15659.79|15579.79|15659.63|15579.63|15659.8|15579.8|15659.6|15579.6|8
1727148300000|2024-09-24 03:25:00|15659.54|15579.54|15656.98|15576.98|15659.54|15579.54|15656.98|15576.98|8
1727148310000|2024-09-24 03:25:10|15656.97|15576.97|15657.54|15577.54|15658.16|15578.16|15656.97|15576.97|8
1727148320000|2024-09-24 03:25:20|15657.49|15577.49|15657.31|15577.31|15657.49|15577.49|15657.21|15577.21|9
1727148330000|2024-09-24 03:25:30|15657.32|15577.32|15657.24|15577.24|15657.32|15577.32|15657.24|15577.24|7
1727148340000|2024-09-24 03:25:40|15657.23|15577.23|15657.07|15577.07|15657.23|15577.23|15657.07|15577.07|6
1727148350000|2024-09-24 03:25:50|15657.06|15577.06|15657.36|15577.36|15658.13|15578.13|15657.06|15577.06|8
1727148360000|2024-09-24 03:26:00|15657.39|15577.39|15656.4|15576.4|15657.81|15577.81|15656.37|15576.37|9
1727148370000|2024-09-24 03:26:10|15656.07|15576.07|15654.78|15574.78|15656.09|15576.09|15654.78|15574.78|10
1727148380000|2024-09-24 03:26:20|15654.97|15574.97|15654.33|15574.33|15654.97|15574.97|15654.03|15574.03|10
1727148390000|2024-09-24 03:26:30|15654.36|15574.36|15654.3|15574.3|15654.49|15574.49|15654.21|15574.21|8
1727148400000|2024-09-24 03:26:40|15654.28|15574.28|15652.29|15572.29|15654.28|15574.28|15652.29|15572.29|5
1727148410000|2024-09-24 03:26:50|15652.31|15572.31|15649.72|15569.72|15652.31|15572.31|15649.69|15569.69|10
1727148420000|2024-09-24 03:27:00|15649.71|15569.71|15650.32|15570.32|15650.32|15570.32|15649.58|15569.58|8
1727148430000|2024-09-24 03:27:10|15650.31|15570.31|15649.41|15569.41|15650.31|15570.31|15649.41|15569.41|10
1727148440000|2024-09-24 03:27:20|15649.42|15569.42|15649.23|15569.23|15649.42|15569.42|15649.23|15569.23|10
1727148450000|2024-09-24 03:27:30|15649.08|15569.08|15648.96|15568.96|15649.14|15569.14|15648.89|15568.89|9
1727148460000|2024-09-24 03:27:40|15648.76|15568.76|15648.75|15568.75|15648.76|15568.76|15648.75|15568.75|4
1727148470000|2024-09-24 03:27:50|15648.76|15568.76|15649.23|15569.23|15649.24|15569.24|15648.68|15568.68|9
1727148480000|2024-09-24 03:28:00|15649.13|15569.13|15649.5|15569.5|15649.5|15569.5|15649.13|15569.13|7
1727148490000|2024-09-24 03:28:10|15649.47|15569.47|15649.47|15569.47|15649.49|15569.49|15649.46|15569.46|5
1727148500000|2024-09-24 03:28:20|15649.49|15569.49|15649.77|15569.77|15650.14|15570.14|15649.49|15569.49|8
1727148510000|2024-09-24 03:28:30|15649.76|15569.76|15649.66|15569.66|15649.78|15569.78|15649.37|15569.37|9
1727148520000|2024-09-24 03:28:40|15649.43|15569.43|15649.33|15569.33|15649.53|15569.53|15649.33|15569.33|6
1727148530000|2024-09-24 03:28:50|15649.34|15569.34|15649.53|15569.53|15649.53|15569.53|15649.28|15569.28|9
1727148540000|2024-09-24 03:29:00|15649.54|15569.54|15649.6|15569.6|15649.82|15569.82|15649.54|15569.54|5
1727148550000|2024-09-24 03:29:10|15648.43|15568.43|15648.44|15568.44|15648.44|15568.44|15648.4|15568.4|3
1727148560000|2024-09-24 03:29:20|15648.42|15568.42|15644.23|15564.23|15648.42|15568.42|15644.23|15564.23|5
1727148570000|2024-09-24 03:29:30|15644.2|15564.2|15643.23|15563.23|15644.2|15564.2|15643.23|15563.23|9
1727148580000|2024-09-24 03:29:40|15643.24|15563.24|15643.12|15563.12|15643.24|15563.24|15643.11|15563.11|4
1727148590000|2024-09-24 03:29:50|15643.09|15563.09|15642.84|15562.84|15643.09|15563.09|15642.84|15562.84|7
1727148600000|2024-09-24 03:30:00|15642.92|15562.92|15642.94|15562.94|15643.21|15563.21|15642.62|15562.62|10
1727148610000|2024-09-24 03:30:10|15642.96|15562.96|15643.31|15563.31|15643.31|15563.31|15642.78|15562.78|8
1727148620000|2024-09-24 03:30:20|15643.35|15563.35|15642.9|15562.9|15643.35|15563.35|15642.64|15562.64|8
1727148630000|2024-09-24 03:30:30|15642.84|15562.84|15643.71|15563.71|15644.54|15564.54|15642.67|15562.67|10
1727148640000|2024-09-24 03:30:40|15643.69|15563.69|15643.71|15563.71|15643.71|15563.71|15643.68|15563.68|5
1727148650000|2024-09-24 03:30:50|15643.64|15563.64|15644.21|15564.21|15644.28|15564.28|15643.64|15563.64|8
1727148660000|2024-09-24 03:31:00|15644.2|15564.2|15645.21|15565.21|15645.21|15565.21|15644.2|15564.2|9
1727148670000|2024-09-24 03:31:10|15645.23|15565.23|15644.12|15564.12|15645.23|15565.23|15644.12|15564.12|10
1727148680000|2024-09-24 03:31:20|15643.57|15563.57|15644.1|15564.1|15644.1|15564.1|15643.44|15563.44|7
1727148690000|2024-09-24 03:31:30|15644|15564|15643.54|15563.54|15644|15564|15643.37|15563.37|9
1727148700000|2024-09-24 03:31:40|15643.52|15563.52|15643.57|15563.57|15644.16|15564.16|15643.43|15563.43|9
1727148710000|2024-09-24 03:31:50|15643.55|15563.55|15640.35|15560.35|15643.65|15563.65|15640.35|15560.35|9
1727148720000|2024-09-24 03:32:00|15640.3|15560.3|15641.14|15561.14|15641.14|15561.14|15639.97|15559.97|9
1727148730000|2024-09-24 03:32:10|15642.17|15562.17|15642.24|15562.24|15642.4|15562.4|15642.03|15562.03|10
1727148740000|2024-09-24 03:32:20|15642.25|15562.25|15641.23|15561.23|15642.25|15562.25|15641.23|15561.23|8
1727148750000|2024-09-24 03:32:30|15641.37|15561.37|15641.87|15561.87|15641.99|15561.99|15641.34|15561.34|8
1727148760000|2024-09-24 03:32:40|15641.81|15561.81|15641.92|15561.92|15641.94|15561.94|15641.78|15561.78|9
1727148770000|2024-09-24 03:32:50|15641.76|15561.76|15641.24|15561.24|15641.76|15561.76|15641.21|15561.21|9
1727148780000|2024-09-24 03:33:00|15641.02|15561.02|15640.07|15560.07|15641.02|15561.02|15640.07|15560.07|10
1727148790000|2024-09-24 03:33:10|15639.59|15559.59|15638.49|15558.49|15639.59|15559.59|15638.49|15558.49|9
1727148800000|2024-09-24 03:33:20|15638.45|15558.45|15639.74|15559.74|15639.74|15559.74|15638.43|15558.43|10
1727148810000|2024-09-24 03:33:30|15639.81|15559.81|15641.5|15561.5|15641.5|15561.5|15639.81|15559.81|10
1727148820000|2024-09-24 03:33:40|15641.63|15561.63|15643.62|15563.62|15643.63|15563.63|15641.63|15561.63|10
1727148830000|2024-09-24 03:33:50|15643.19|15563.19|15642.66|15562.66|15643.19|15563.19|15642.59|15562.59|9
1727148840000|2024-09-24 03:34:00|15642.65|15562.65|15643.28|15563.28|15643.28|15563.28|15642.54|15562.54|9
1727148850000|2024-09-24 03:34:10|15643.04|15563.04|15641.52|15561.52|15643.04|15563.04|15641.52|15561.52|9
1727148860000|2024-09-24 03:34:20|15641.5|15561.5|15642.15|15562.15|15642.22|15562.22|15641.08|15561.08|9
1727148870000|2024-09-24 03:34:30|15642.05|15562.05|15641.85|15561.85|15642.09|15562.09|15641.71|15561.71|8
1727148880000|2024-09-24 03:34:40|15641.84|15561.84|15641.48|15561.48|15642.26|15562.26|15641.48|15561.48|9
1727148890000|2024-09-24 03:34:50|15641.52|15561.52|15641.48|15561.48|15641.52|15561.52|15641.47|15561.47|6
1727148900000|2024-09-24 03:35:00|15641.49|15561.49|15642.3|15562.3|15642.3|15562.3|15641.48|15561.48|8
1727148910000|2024-09-24 03:35:10|15642.31|15562.31|15643.4|15563.4|15643.4|15563.4|15642.31|15562.31|9
1727148920000|2024-09-24 03:35:20|15643.46|15563.46|15643.27|15563.27|15643.92|15563.92|15643.27|15563.27|9
1727148930000|2024-09-24 03:35:30|15643.3|15563.3|15644.41|15564.41|15644.41|15564.41|15643.25|15563.25|5
1727148940000|2024-09-24 03:35:40|15644.56|15564.56|15647.06|15567.06|15647.06|15567.06|15644.56|15564.56|8
1727148950000|2024-09-24 03:35:50|15647.08|15567.08|15646.57|15566.57|15647.08|15567.08|15646.57|15566.57|10
1727148960000|2024-09-24 03:36:00|15646.55|15566.55|15646.55|15566.55|15646.56|15566.56|15645.89|15565.89|8
1727148970000|2024-09-24 03:36:10|15646.72|15566.72|15646.69|15566.69|15646.72|15566.72|15646.61|15566.61|8
1727148980000|2024-09-24 03:36:20|15646.87|15566.87|15646.55|15566.55|15646.87|15566.87|15646.53|15566.53|7
1727148990000|2024-09-24 03:36:30|15646.53|15566.53|15645.3|15565.3|15646.53|15566.53|15645.3|15565.3|8
1727149000000|2024-09-24 03:36:40|15645.29|15565.29|15645.6|15565.6|15646.22|15566.22|15645.28|15565.28|9
1727149010000|2024-09-24 03:36:50|15645.48|15565.48|15645.58|15565.58|15645.61|15565.61|15645.1|15565.1|10
1727149020000|2024-09-24 03:37:00|15645.6|15565.6|15643.31|15563.31|15645.61|15565.61|15643.31|15563.31|10
1727149030000|2024-09-24 03:37:10|15643.13|15563.13|15642.36|15562.36|15643.13|15563.13|15642.36|15562.36|9
1727149040000|2024-09-24 03:37:20|15642.33|15562.33|15642.16|15562.16|15642.34|15562.34|15642.16|15562.16|7
1727149050000|2024-09-24 03:37:30|15642.12|15562.12|15642.26|15562.26|15642.39|15562.39|15642.01|15562.01|8
1727149060000|2024-09-24 03:37:40|15642.69|15562.69|15639.73|15559.73|15642.69|15562.69|15639.73|15559.73|7
1727149070000|2024-09-24 03:37:50|15639.74|15559.74|15640.9|15560.9|15642.31|15562.31|15639.74|15559.74|9
1727149080000|2024-09-24 03:38:00|15640.99|15560.99|15641.87|15561.87|15641.96|15561.96|15640.99|15560.99|7
1727149090000|2024-09-24 03:38:10|15640.38|15560.38|15645.01|15565.01|15645.01|15565.01|15640.26|15560.26|8
1727149100000|2024-09-24 03:38:20|15644.77|15564.77|15644.58|15564.58|15644.77|15564.77|15644.16|15564.16|7
1727149110000|2024-09-24 03:38:30|15644.68|15564.68|15643.72|15563.72|15644.93|15564.93|15643.72|15563.72|7
1727149120000|2024-09-24 03:38:40|15643.74|15563.74|15640.7|15560.7|15643.99|15563.99|15639.58|15559.58|6
1727149130000|2024-09-24 03:38:50|15640.47|15560.47|15634.65|15554.65|15640.47|15560.47|15634.65|15554.65|9
1727149140000|2024-09-24 03:39:00|15633.42|15553.42|15629.11|15549.11|15633.51|15553.51|15629.11|15549.11|10
1727149150000|2024-09-24 03:39:10|15629.14|15549.14|15623.53|15543.53|15629.69|15549.69|15623.53|15543.53|10
1727149160000|2024-09-24 03:39:20|15623.61|15543.61|15624.34|15544.34|15624.57|15544.57|15623.61|15543.61|8
1727149170000|2024-09-24 03:39:30|15624.32|15544.32|15624.34|15544.34|15624.59|15544.59|15624.26|15544.26|9
1727149180000|2024-09-24 03:39:40|15624.31|15544.31|15622.41|15542.41|15624.31|15544.31|15622.41|15542.41|10
1727149190000|2024-09-24 03:39:50|15622.7|15542.7|15622.61|15542.61|15622.94|15542.94|15622.61|15542.61|9
1727149200000|2024-09-24 03:40:00|15622.79|15542.79|15622.55|15542.55|15622.96|15542.96|15622.4|15542.4|9
1727149210000|2024-09-24 03:40:10|15622.59|15542.59|15624.4|15544.4|15624.4|15544.4|15622.11|15542.11|8
1727149220000|2024-09-24 03:40:20|15624.49|15544.49|15625.43|15545.43|15625.46|15545.46|15624.49|15544.49|9
1727149230000|2024-09-24 03:40:30|15625.71|15545.71|15625.45|15545.45|15625.71|15545.71|15624.79|15544.79|10
1727149240000|2024-09-24 03:40:40|15625.79|15545.79|15625.86|15545.86|15626.19|15546.19|15625.79|15545.79|9
1727149250000|2024-09-24 03:40:50|15625.85|15545.85|15627.05|15547.05|15627.24|15547.24|15625.85|15545.85|10
1727149260000|2024-09-24 03:41:00|15627.06|15547.06|15625.51|15545.51|15627.91|15547.91|15625.27|15545.27|9
1727149270000|2024-09-24 03:41:10|15625.59|15545.59|15626.81|15546.81|15627.46|15547.46|15625.45|15545.45|10
1727149280000|2024-09-24 03:41:20|15627.36|15547.36|15630.51|15550.51|15630.51|15550.51|15627.36|15547.36|10
1727149290000|2024-09-24 03:41:30|15630.81|15550.81|15634.45|15554.45|15636.07|15556.07|15630.81|15550.81|10
1727149300000|2024-09-24 03:41:40|15634.46|15554.46|15636.27|15556.27|15636.27|15556.27|15634.46|15554.46|9
1727149310000|2024-09-24 03:41:50|15636.91|15556.91|15638.09|15558.09|15638.09|15558.09|15635.93|15555.93|10
1727149320000|2024-09-24 03:42:00|15637.98|15557.98|15638.39|15558.39|15638.74|15558.74|15637.98|15557.98|8
1727149330000|2024-09-24 03:42:10|15638.4|15558.4|15638.67|15558.67|15639.49|15559.49|15638.4|15558.4|10
1727149340000|2024-09-24 03:42:20|15639.92|15559.92|15639.11|15559.11|15639.92|15559.92|15638.98|15558.98|10
1727149350000|2024-09-24 03:42:30|15639.1|15559.1|15638.63|15558.63|15639.23|15559.23|15638.63|15558.63|8
1727149360000|2024-09-24 03:42:40|15638.6|15558.6|15639.17|15559.17|15639.17|15559.17|15638.6|15558.6|9
1727149370000|2024-09-24 03:42:50|15639.31|15559.31|15639.58|15559.58|15640.33|15560.33|15639.31|15559.31|9
1727149380000|2024-09-24 03:43:00|15639.57|15559.57|15642.98|15562.98|15643.4|15563.4|15639.57|15559.57|9
1727149390000|2024-09-24 03:43:10|15643.4|15563.4|15646.22|15566.22|15646.22|15566.22|15643.4|15563.4|10
1727149400000|2024-09-24 03:43:20|15646.77|15566.77|15647.3|15567.3|15647.3|15567.3|15646.77|15566.77|10
1727149410000|2024-09-24 03:43:30|15647.36|15567.36|15647.72|15567.72|15647.89|15567.89|15647.36|15567.36|7
1727149420000|2024-09-24 03:43:40|15647.92|15567.92|15648.66|15568.66|15648.66|15568.66|15647.91|15567.91|9
1727149430000|2024-09-24 03:43:50|15648.73|15568.73|15647.85|15567.85|15649.35|15569.35|15647.85|15567.85|10
1727149440000|2024-09-24 03:44:00|15647.86|15567.86|15646.61|15566.61|15648.15|15568.15|15646.44|15566.44|8
1727149450000|2024-09-24 03:44:10|15646.59|15566.59|15647.36|15567.36|15647.36|15567.36|15646.51|15566.51|7
1727149460000|2024-09-24 03:44:20|15647.4|15567.4|15649.49|15569.49|15649.49|15569.49|15647.04|15567.04|10
1727149470000|2024-09-24 03:44:30|15649.2|15569.2|15649.64|15569.64|15649.64|15569.64|15649.2|15569.2|6
1727149480000|2024-09-24 03:44:40|15649.63|15569.63|15649.43|15569.43|15649.86|15569.86|15649.08|15569.08|10
1727149490000|2024-09-24 03:44:50|15649.44|15569.44|15659.51|15579.51|15660.12|15580.12|15649.39|15569.39|8
1727149500000|2024-09-24 03:45:00|15659.53|15579.53|15659.98|15579.98|15660.08|15580.08|15659.36|15579.36|9
1727149510000|2024-09-24 03:45:10|15659.51|15579.51|15660.22|15580.22|15660.22|15580.22|15659.49|15579.49|8
1727149520000|2024-09-24 03:45:20|15660.23|15580.23|15652.34|15572.34|15660.26|15580.26|15651.76|15571.76|10
1727149530000|2024-09-24 03:45:30|15654.71|15574.71|15654.85|15574.85|15654.85|15574.85|15654.06|15574.06|10
1727149540000|2024-09-24 03:45:40|15654.88|15574.88|15656.34|15576.34|15656.49|15576.49|15654.88|15574.88|10
1727149550000|2024-09-24 03:45:50|15656.38|15576.38|15662.9|15582.9|15662.92|15582.92|15656.38|15576.38|8
1727149560000|2024-09-24 03:46:00|15662.89|15582.89|15662.01|15582.01|15662.89|15582.89|15662.01|15582.01|8
1727149570000|2024-09-24 03:46:10|15661.97|15581.97|15661.94|15581.94|15661.97|15581.97|15661.93|15581.93|9
1727149580000|2024-09-24 03:46:20|15661.95|15581.95|15656.32|15576.32|15662.37|15582.37|15656.17|15576.17|8
1727149590000|2024-09-24 03:46:30|15656.33|15576.33|15656.34|15576.34|15656.34|15576.34|15656.33|15576.33|2
1727149600000|2024-09-24 03:46:40|15656.29|15576.29|15656.56|15576.56|15656.77|15576.77|15656.25|15576.25|7
1727149610000|2024-09-24 03:46:50|15656.57|15576.57|15657.67|15577.67|15657.67|15577.67|15656.55|15576.55|7
1727149620000|2024-09-24 03:47:00|15657.63|15577.63|15659.31|15579.31|15659.31|15579.31|15657.6|15577.6|8
1727149630000|2024-09-24 03:47:10|15660.31|15580.31|15661.5|15581.5|15661.5|15581.5|15660.31|15580.31|10
1727149640000|2024-09-24 03:47:20|15661.01|15581.01|15661.64|15581.64|15661.64|15581.64|15661.01|15581.01|9
1727149650000|2024-09-24 03:47:30|15661.68|15581.68|15662.09|15582.09|15662.1|15582.1|15660.81|15580.81|10
1727149660000|2024-09-24 03:47:40|15662.12|15582.12|15662.17|15582.17|15662.17|15582.17|15662.1|15582.1|8
1727149670000|2024-09-24 03:47:50|15662.18|15582.18|15662.09|15582.09|15662.35|15582.35|15662.09|15582.09|7
1727149680000|2024-09-24 03:48:00|15662.1|15582.1|15661.7|15581.7|15662.1|15582.1|15661.7|15581.7|6
1727149690000|2024-09-24 03:48:10|15661.45|15581.45|15661.67|15581.67|15661.68|15581.68|15661.17|15581.17|9
1727149700000|2024-09-24 03:48:20|15661.66|15581.66|15662.63|15582.63|15662.65|15582.65|15661.57|15581.57|9
1727149710000|2024-09-24 03:48:30|15662.71|15582.71|15662.82|15582.82|15662.82|15582.82|15662.26|15582.26|9
1727149720000|2024-09-24 03:48:40|15662.83|15582.83|15663.51|15583.51|15663.51|15583.51|15661.83|15581.83|9
1727149730000|2024-09-24 03:48:50|15665.95|15585.95|15665.66|15585.66|15665.95|15585.95|15665.07|15585.07|10
1727149740000|2024-09-24 03:49:00|15665.33|15585.33|15665.66|15585.66|15665.77|15585.77|15665.02|15585.02|9
1727149750000|2024-09-24 03:49:10|15665.64|15585.64|15666.7|15586.7|15666.7|15586.7|15665.64|15585.64|10
1727149760000|2024-09-24 03:49:20|15666.71|15586.71|15666.68|15586.68|15666.82|15586.82|15666.55|15586.55|8
1727149770000|2024-09-24 03:49:30|15666.6|15586.6|15667.25|15587.25|15668|15588|15666.6|15586.6|10
1727149780000|2024-09-24 03:49:40|15667.14|15587.14|15666.38|15586.38|15668.05|15588.05|15666.38|15586.38|8
1727149790000|2024-09-24 03:49:50|15666.39|15586.39|15667.96|15587.96|15667.96|15587.96|15666.39|15586.39|10
1727149800000|2024-09-24 03:50:00|15667.64|15587.64|15667.41|15587.41|15667.76|15587.76|15666.92|15586.92|8
1727149810000|2024-09-24 03:50:10|15667.29|15587.29|15665.94|15585.94|15667.7|15587.7|15665.94|15585.94|7
1727149820000|2024-09-24 03:50:20|15666.07|15586.07|15664.52|15584.52|15666.12|15586.12|15664.52|15584.52|9
1727149830000|2024-09-24 03:50:30|15664.41|15584.41|15664.44|15584.44|15664.86|15584.86|15664.09|15584.09|10
1727149840000|2024-09-24 03:50:40|15664.66|15584.66|15665.64|15585.64|15665.64|15585.64|15664.66|15584.66|9
1727149850000|2024-09-24 03:50:50|15665.61|15585.61|15665.64|15585.64|15665.64|15585.64|15665.47|15585.47|6
1727149860000|2024-09-24 03:51:00|15665.71|15585.71|15666.12|15586.12|15666.15|15586.15|15665.71|15585.71|9
1727149870000|2024-09-24 03:51:10|15666.11|15586.11|15665.76|15585.76|15666.11|15586.11|15665.76|15585.76|7
1727149880000|2024-09-24 03:51:20|15665.17|15585.17|15666.64|15586.64|15666.64|15586.64|15664.75|15584.75|9
1727149890000|2024-09-24 03:51:30|15666.63|15586.63|15665.7|15585.7|15666.63|15586.63|15665.7|15585.7|5
1727149900000|2024-09-24 03:51:40|15665.88|15585.88|15665.09|15585.09|15665.91|15585.91|15665.09|15585.09|8
1727149910000|2024-09-24 03:51:50|15664.53|15584.53|15665.75|15585.75|15665.95|15585.95|15664.4|15584.4|9
1727149920000|2024-09-24 03:52:00|15665.7|15585.7|15665.23|15585.23|15665.95|15585.95|15665.14|15585.14|9
1727149930000|2024-09-24 03:52:10|15665.16|15585.16|15665.11|15585.11|15665.28|15585.28|15665.09|15585.09|9
1727149940000|2024-09-24 03:52:20|15665.09|15585.09|15665.15|15585.15|15665.15|15585.15|15663.74|15583.74|8
1727149950000|2024-09-24 03:52:30|15665.1|15585.1|15665.45|15585.45|15665.54|15585.54|15665.1|15585.1|8
1727149960000|2024-09-24 03:52:40|15665.33|15585.33|15665.36|15585.36|15665.52|15585.52|15665.32|15585.32|7
1727149970000|2024-09-24 03:52:50|15664.64|15584.64|15664.7|15584.7|15664.7|15584.7|15664.59|15584.59|7
1727149980000|2024-09-24 03:53:00|15664.69|15584.69|15665.09|15585.09|15665.09|15585.09|15664.41|15584.41|10
1727149990000|2024-09-24 03:53:10|15665.77|15585.77|15665.37|15585.37|15665.77|15585.77|15665.09|15585.09|9
1727150000000|2024-09-24 03:53:20|15665.39|15585.39|15665.12|15585.12|15665.39|15585.39|15665.07|15585.07|9
1727150010000|2024-09-24 03:53:30|15665.21|15585.21|15665.73|15585.73|15665.73|15585.73|15665.21|15585.21|10
1727150020000|2024-09-24 03:53:40|15665.66|15585.66|15666.61|15586.61|15666.87|15586.87|15665.66|15585.66|8
1727150030000|2024-09-24 03:53:50|15665.97|15585.97|15665.91|15585.91|15666.02|15586.02|15665.84|15585.84|7
1727150040000|2024-09-24 03:54:00|15667.32|15587.32|15668.44|15588.44|15668.44|15588.44|15667.32|15587.32|10
1727150050000|2024-09-24 03:54:10|15669.48|15589.48|15669.59|15589.59|15669.59|15589.59|15669.48|15589.48|3
1727150060000|2024-09-24 03:54:20|15669.61|15589.61|15669.47|15589.47|15669.61|15589.61|15669.03|15589.03|10
1727150070000|2024-09-24 03:54:30|15669.36|15589.36|15668.1|15588.1|15669.36|15589.36|15668.1|15588.1|8
1727150080000|2024-09-24 03:54:40|15668.35|15588.35|15668.4|15588.4|15668.4|15588.4|15668.07|15588.07|5
1727150090000|2024-09-24 03:54:50|15668.41|15588.41|15668.34|15588.34|15668.41|15588.41|15668.34|15588.34|4
1727150100000|2024-09-24 03:55:00|15668.35|15588.35|15668.8|15588.8|15668.8|15588.8|15668.34|15588.34|7
1727150110000|2024-09-24 03:55:10|15668.81|15588.81|15669.58|15589.58|15669.58|15589.58|15668.81|15588.81|6
1727150120000|2024-09-24 03:55:20|15669.7|15589.7|15669.61|15589.61|15669.75|15589.75|15669.61|15589.61|6
1727150130000|2024-09-24 03:55:30|15669.6|15589.6|15669.84|15589.84|15669.84|15589.84|15669.55|15589.55|5
1727150140000|2024-09-24 03:55:40|15669.87|15589.87|15669.59|15589.59|15670.91|15590.91|15669.56|15589.56|7
1727150150000|2024-09-24 03:55:50|15670.2|15590.2|15670.21|15590.21|15670.37|15590.37|15670.04|15590.04|7
1727150160000|2024-09-24 03:56:00|15669.78|15589.78|15669.83|15589.83|15669.83|15589.83|15669.78|15589.78|4
1727150170000|2024-09-24 03:56:10|15669.63|15589.63|15669.43|15589.43|15669.63|15589.63|15668.94|15588.94|7
1727150180000|2024-09-24 03:56:20|15669.54|15589.54|15669.47|15589.47|15669.62|15589.62|15669.05|15589.05|8
1727150190000|2024-09-24 03:56:30|15669.52|15589.52|15669.57|15589.57|15669.57|15589.57|15669.52|15589.52|8
1727150200000|2024-09-24 03:56:40|15669.6|15589.6|15669.33|15589.33|15669.68|15589.68|15669.26|15589.26|7
1727150210000|2024-09-24 03:56:50|15669.31|15589.31|15668.76|15588.76|15669.31|15589.31|15668.76|15588.76|8
1727150220000|2024-09-24 03:57:00|15668.57|15588.57|15666.14|15586.14|15668.57|15588.57|15666.14|15586.14|8
1727150230000|2024-09-24 03:57:10|15665.82|15585.82|15664.98|15584.98|15666.34|15586.34|15664.98|15584.98|8
1727150240000|2024-09-24 03:57:20|15665.1|15585.1|15663.53|15583.53|15665.1|15585.1|15663.51|15583.51|6
1727150250000|2024-09-24 03:57:30|15663.54|15583.54|15663.38|15583.38|15663.54|15583.54|15662.59|15582.59|10
1727150260000|2024-09-24 03:57:40|15663.11|15583.11|15661.49|15581.49|15663.11|15583.11|15661.49|15581.49|7
1727150270000|2024-09-24 03:57:50|15661.47|15581.47|15661.33|15581.33|15661.65|15581.65|15661.33|15581.33|7
1727150280000|2024-09-24 03:58:00|15661.23|15581.23|15660.89|15580.89|15661.23|15581.23|15660.72|15580.72|8
1727150290000|2024-09-24 03:58:10|15660.9|15580.9|15660.68|15580.68|15660.9|15580.9|15660.07|15580.07|9
1727150300000|2024-09-24 03:58:20|15660.76|15580.76|15660.79|15580.79|15660.79|15580.79|15660.76|15580.76|4
1727150310000|2024-09-24 03:58:30|15659.94|15579.94|15660.68|15580.68|15660.68|15580.68|15659.93|15579.93|7
1727150320000|2024-09-24 03:58:40|15660.67|15580.67|15660.61|15580.61|15660.67|15580.67|15659.98|15579.98|6
1727150330000|2024-09-24 03:58:50|15660.51|15580.51|15659.32|15579.32|15660.51|15580.51|15659.32|15579.32|7
1727150340000|2024-09-24 03:59:00|15659.4|15579.4|15661.66|15581.66|15661.66|15581.66|15659.4|15579.4|7
1727150350000|2024-09-24 03:59:10|15661.67|15581.67|15662.35|15582.35|15663|15583|15661.67|15581.67|7
1727150360000|2024-09-24 03:59:20|15662.72|15582.72|15662.39|15582.39|15662.81|15582.81|15662.39|15582.39|8
1727150370000|2024-09-24 03:59:30|15662.61|15582.61|15662.7|15582.7|15663.29|15583.29|15662.61|15582.61|10
1727150380000|2024-09-24 03:59:40|15662.73|15582.73|15662.55|15582.55|15662.81|15582.81|15662.55|15582.55|7
1727150390000|2024-09-24 03:59:50|15662.57|15582.57|15662.58|15582.58|15662.84|15582.84|15662.57|15582.57|7
1727150400000|2024-09-24 04:00:00|15662.56|15582.56|15663.26|15583.26|15663.26|15583.26|15662.56|15582.56|10
1727150410000|2024-09-24 04:00:10|15663.29|15583.29|15663.94|15583.94|15663.94|15583.94|15663.29|15583.29|7
1727150420000|2024-09-24 04:00:20|15663.91|15583.91|15663.79|15583.79|15663.92|15583.92|15663.79|15583.79|7
1727150430000|2024-09-24 04:00:30|15663.8|15583.8|15664.44|15584.44|15664.44|15584.44|15663.59|15583.59|10
1727150440000|2024-09-24 04:00:40|15664.79|15584.79|15666.06|15586.06|15666.15|15586.15|15664.79|15584.79|10
1727150450000|2024-09-24 04:00:50|15666.53|15586.53|15665.96|15585.96|15666.54|15586.54|15665.66|15585.66|10
1727150460000|2024-09-24 04:01:00|15665.92|15585.92|15664.88|15584.88|15665.92|15585.92|15664.88|15584.88|9
1727150470000|2024-09-24 04:01:10|15664.8|15584.8|15663.55|15583.55|15664.8|15584.8|15663.51|15583.51|10
1727150480000|2024-09-24 04:01:20|15663.56|15583.56|15663.58|15583.58|15663.58|15583.58|15663.56|15583.56|3
1727150490000|2024-09-24 04:01:30|15662.73|15582.73|15662.4|15582.4|15662.73|15582.73|15662.27|15582.27|7
1727150500000|2024-09-24 04:01:40|15662.39|15582.39|15660.68|15580.68|15662.39|15582.39|15660.41|15580.41|9
1727150510000|2024-09-24 04:01:50|15660.38|15580.38|15661.36|15581.36|15661.36|15581.36|15660.38|15580.38|6
1727150520000|2024-09-24 04:02:00|15661.35|15581.35|15661.29|15581.29|15661.36|15581.36|15661.29|15581.29|5
1727150530000|2024-09-24 04:02:10|15661.25|15581.25|15662.23|15582.23|15662.32|15582.32|15661.25|15581.25|7
1727150540000|2024-09-24 04:02:20|15662.21|15582.21|15662.1|15582.1|15662.55|15582.55|15662.1|15582.1|8
1727150550000|2024-09-24 04:02:30|15662.09|15582.09|15662.44|15582.44|15662.45|15582.45|15662.09|15582.09|7
1727150560000|2024-09-24 04:02:40|15662.05|15582.05|15661.62|15581.62|15662.42|15582.42|15661.04|15581.04|10
1727150570000|2024-09-24 04:02:50|15661.51|15581.51|15663.2|15583.2|15663.2|15583.2|15661.51|15581.51|9
1727150580000|2024-09-24 04:03:00|15663.21|15583.21|15663.46|15583.46|15663.46|15583.46|15663.2|15583.2|8
1727150590000|2024-09-24 04:03:10|15663.45|15583.45|15662.69|15582.69|15663.46|15583.46|15662.69|15582.69|9
1727150600000|2024-09-24 04:03:20|15662.54|15582.54|15661.94|15581.94|15662.54|15582.54|15661.94|15581.94|7
1727150610000|2024-09-24 04:03:30|15662|15582|15661.93|15581.93|15662|15582|15661.79|15581.79|7
1727150620000|2024-09-24 04:03:40|15661.94|15581.94|15662.02|15582.02|15662.03|15582.03|15661.92|15581.92|8
1727150630000|2024-09-24 04:03:50|15662.75|15582.75|15662.15|15582.15|15662.87|15582.87|15662.15|15582.15|7
1727150640000|2024-09-24 04:04:00|15662.6|15582.6|15662.28|15582.28|15662.6|15582.6|15661.79|15581.79|8
1727150650000|2024-09-24 04:04:10|15662.25|15582.25|15661.51|15581.51|15662.25|15582.25|15661.51|15581.51|8
1727150660000|2024-09-24 04:04:20|15661.36|15581.36|15660.5|15580.5|15661.36|15581.36|15660.45|15580.45|9
1727150670000|2024-09-24 04:04:30|15659.83|15579.83|15659.89|15579.89|15659.89|15579.89|15659.43|15579.43|10
1727150680000|2024-09-24 04:04:40|15659.9|15579.9|15659.88|15579.88|15659.9|15579.9|15658.88|15578.88|7
1727150690000|2024-09-24 04:04:50|15659.23|15579.23|15657.29|15577.29|15659.33|15579.33|15657.29|15577.29|10
1727150700000|2024-09-24 04:05:00|15657.26|15577.26|15656.92|15576.92|15657.78|15577.78|15656.92|15576.92|7
1727150710000|2024-09-24 04:05:10|15656.9|15576.9|15656.87|15576.87|15656.93|15576.93|15656.86|15576.86|6
1727150720000|2024-09-24 04:05:20|15656.83|15576.83|15657.38|15577.38|15657.38|15577.38|15656.59|15576.59|10
1727150730000|2024-09-24 04:05:30|15657.42|15577.42|15657.79|15577.79|15657.92|15577.92|15657.42|15577.42|8
1727150740000|2024-09-24 04:05:40|15657.97|15577.97|15658.25|15578.25|15658.26|15578.26|15657.33|15577.33|8
1727150750000|2024-09-24 04:05:50|15658.27|15578.27|15658.49|15578.49|15658.49|15578.49|15658.25|15578.25|7
1727150760000|2024-09-24 04:06:00|15658.5|15578.5|15658.29|15578.29|15658.5|15578.5|15658.29|15578.29|6
1727150770000|2024-09-24 04:06:10|15658.3|15578.3|15658.07|15578.07|15658.54|15578.54|15657.96|15577.96|7
1727150780000|2024-09-24 04:06:20|15657.96|15577.96|15657.57|15577.57|15657.96|15577.96|15657.55|15577.55|6
1727150790000|2024-09-24 04:06:30|15657.69|15577.69|15657.54|15577.54|15657.77|15577.77|15657.43|15577.43|8
1727150800000|2024-09-24 04:06:40|15657.69|15577.69|15657.77|15577.77|15658.08|15578.08|15657.69|15577.69|7
1727150810000|2024-09-24 04:06:50|15657.28|15577.28|15657.23|15577.23|15657.42|15577.42|15657.23|15577.23|4
1727150820000|2024-09-24 04:07:00|15657.14|15577.14|15656.68|15576.68|15657.14|15577.14|15656.44|15576.44|10
1727150830000|2024-09-24 04:07:10|15656.65|15576.65|15656.46|15576.46|15656.65|15576.65|15656.26|15576.26|9
1727150840000|2024-09-24 04:07:20|15656.51|15576.51|15656.38|15576.38|15657.45|15577.45|15656.38|15576.38|10
1727150850000|2024-09-24 04:07:30|15656.17|15576.17|15656.02|15576.02|15656.39|15576.39|15656.01|15576.01|9
1727150860000|2024-09-24 04:07:40|15655.93|15575.93|15654.56|15574.56|15655.93|15575.93|15654.56|15574.56|7
1727150870000|2024-09-24 04:07:50|15654.55|15574.55|15652.87|15572.87|15654.55|15574.55|15652.79|15572.79|9
1727150880000|2024-09-24 04:08:00|15652.75|15572.75|15652.16|15572.16|15652.75|15572.75|15652.12|15572.12|8
1727150890000|2024-09-24 04:08:10|15652.17|15572.17|15652.78|15572.78|15652.78|15572.78|15651.87|15571.87|10
1727150900000|2024-09-24 04:08:20|15652.79|15572.79|15652.59|15572.59|15652.79|15572.79|15652.52|15572.52|9
1727150910000|2024-09-24 04:08:30|15652.75|15572.75|15651.76|15571.76|15652.75|15572.75|15651.76|15571.76|7
1727150920000|2024-09-24 04:08:40|15651.72|15571.72|15649.2|15569.2|15651.9|15571.9|15649.2|15569.2|8
1727150930000|2024-09-24 04:08:50|15649.13|15569.13|15647.95|15567.95|15649.13|15569.13|15647.95|15567.95|8
1727150940000|2024-09-24 04:09:00|15647.91|15567.91|15648.25|15568.25|15649.29|15569.29|15647.91|15567.91|10
1727150950000|2024-09-24 04:09:10|15648.23|15568.23|15648.53|15568.53|15648.53|15568.53|15648.23|15568.23|9
1727150960000|2024-09-24 04:09:20|15648.46|15568.46|15648.32|15568.32|15648.53|15568.53|15648.15|15568.15|6
1727150970000|2024-09-24 04:09:30|15648.52|15568.52|15647.92|15567.92|15648.52|15568.52|15647.92|15567.92|8
1727150980000|2024-09-24 04:09:40|15647.91|15567.91|15647.96|15567.96|15647.96|15567.96|15647.69|15567.69|7
1727150990000|2024-09-24 04:09:50|15647.7|15567.7|15647.26|15567.26|15647.7|15567.7|15647.06|15567.06|7
1727151000000|2024-09-24 04:10:00|15647.27|15567.27|15649|15569|15649|15569|15646.9|15566.9|10
1727151010000|2024-09-24 04:10:10|15648.44|15568.44|15648.37|15568.37|15648.44|15568.44|15648.13|15568.13|9
1727151020000|2024-09-24 04:10:20|15648.51|15568.51|15648.53|15568.53|15649.27|15569.27|15648.47|15568.47|7
1727151030000|2024-09-24 04:10:30|15648.52|15568.52|15647.75|15567.75|15648.52|15568.52|15647.71|15567.71|10
1727151040000|2024-09-24 04:10:40|15647.71|15567.71|15649.1|15569.1|15649.1|15569.1|15647.66|15567.66|7
1727151050000|2024-09-24 04:10:50|15649.08|15569.08|15649.11|15569.11|15649.12|15569.12|15648.95|15568.95|6
1727151060000|2024-09-24 04:11:00|15648.44|15568.44|15645.98|15565.98|15648.59|15568.59|15645.98|15565.98|9
1727151070000|2024-09-24 04:11:10|15645.97|15565.97|15646.43|15566.43|15646.43|15566.43|15645.91|15565.91|8
1727151080000|2024-09-24 04:11:20|15646.62|15566.62|15646.02|15566.02|15646.62|15566.62|15645.96|15565.96|9
1727151090000|2024-09-24 04:11:30|15646.24|15566.24|15647.01|15567.01|15647.2|15567.2|15646.24|15566.24|10
1727151100000|2024-09-24 04:11:40|15647.15|15567.15|15647.57|15567.57|15647.57|15567.57|15647.15|15567.15|9
1727151110000|2024-09-24 04:11:50|15647.53|15567.53|15648.37|15568.37|15648.43|15568.43|15647.53|15567.53|9
1727151120000|2024-09-24 04:12:00|15648.32|15568.32|15648.45|15568.45|15648.66|15568.66|15648.03|15568.03|6
1727151130000|2024-09-24 04:12:10|15649.22|15569.22|15648.84|15568.84|15649.23|15569.23|15648.42|15568.42|8
1727151140000|2024-09-24 04:12:20|15648.9|15568.9|15648.17|15568.17|15648.9|15568.9|15648.01|15568.01|9
1727151150000|2024-09-24 04:12:30|15648.15|15568.15|15649.02|15569.02|15649.03|15569.03|15648.15|15568.15|10
1727151160000|2024-09-24 04:12:40|15649.01|15569.01|15648.32|15568.32|15649.01|15569.01|15648.32|15568.32|10
1727151170000|2024-09-24 04:12:50|15648.58|15568.58|15648.77|15568.77|15649|15569|15648.58|15568.58|9
1727151180000|2024-09-24 04:13:00|15648.73|15568.73|15649.32|15569.32|15649.32|15569.32|15648.73|15568.73|9
1727151190000|2024-09-24 04:13:10|15649.31|15569.31|15649.28|15569.28|15649.32|15569.32|15649.04|15569.04|8
1727151200000|2024-09-24 04:13:20|15649.39|15569.39|15649.25|15569.25|15649.41|15569.41|15649.04|15569.04|5
1727151210000|2024-09-24 04:13:30|15649.44|15569.44|15649.22|15569.22|15649.55|15569.55|15649.21|15569.21|7
1727151220000|2024-09-24 04:13:40|15649.16|15569.16|15649.06|15569.06|15649.22|15569.22|15648.76|15568.76|7
1727151230000|2024-09-24 04:13:50|15648.66|15568.66|15648.64|15568.64|15648.98|15568.98|15648.64|15568.64|7
1727151240000|2024-09-24 04:14:00|15648.63|15568.63|15648.5|15568.5|15648.89|15568.89|15648.5|15568.5|7
1727151250000|2024-09-24 04:14:10|15648.48|15568.48|15647.51|15567.51|15648.48|15568.48|15647.51|15567.51|10
1727151260000|2024-09-24 04:14:20|15647.47|15567.47|15647.8|15567.8|15647.81|15567.81|15647.46|15567.46|8
1727151270000|2024-09-24 04:14:30|15647.85|15567.85|15647.77|15567.77|15647.85|15567.85|15647.77|15567.77|8
1727151280000|2024-09-24 04:14:40|15647.73|15567.73|15647.87|15567.87|15647.9|15567.9|15647.7|15567.7|8
1727151290000|2024-09-24 04:14:50|15648.08|15568.08|15648.97|15568.97|15648.98|15568.98|15647.77|15567.77|9
1727151300000|2024-09-24 04:15:00|15648.9|15568.9|15650.17|15570.17|15650.17|15570.17|15648.89|15568.89|9
1727151310000|2024-09-24 04:15:10|15650.02|15570.02|15649.61|15569.61|15650.02|15570.02|15649.58|15569.58|7
1727151320000|2024-09-24 04:15:20|15649.39|15569.39|15648.97|15568.97|15649.39|15569.39|15648.57|15568.57|9
1727151330000|2024-09-24 04:15:30|15648.99|15568.99|15648.6|15568.6|15648.99|15568.99|15648.06|15568.06|9
1727151340000|2024-09-24 04:15:40|15648.61|15568.61|15649.3|15569.3|15649.3|15569.3|15648.61|15568.61|10
1727151350000|2024-09-24 04:15:50|15649.17|15569.17|15649.5|15569.5|15649.69|15569.69|15649.15|15569.15|9
1727151360000|2024-09-24 04:16:00|15649.47|15569.47|15651.57|15571.57|15651.69|15571.69|15649.47|15569.47|5
1727151370000|2024-09-24 04:16:10|15651.56|15571.56|15650.7|15570.7|15651.56|15571.56|15650.7|15570.7|8
1727151380000|2024-09-24 04:16:20|15650.67|15570.67|15650.34|15570.34|15650.67|15570.67|15650.01|15570.01|8
1727151390000|2024-09-24 04:16:30|15650.33|15570.33|15650.09|15570.09|15650.35|15570.35|15650.09|15570.09|8
1727151400000|2024-09-24 04:16:40|15650.08|15570.08|15649.75|15569.75|15650.08|15570.08|15649.75|15569.75|8
1727151410000|2024-09-24 04:16:50|15649.74|15569.74|15649.7|15569.7|15649.74|15569.74|15649.7|15569.7|5
1727151420000|2024-09-24 04:17:00|15649.71|15569.71|15648.65|15568.65|15649.71|15569.71|15648.31|15568.31|9
1727151430000|2024-09-24 04:17:10|15648.51|15568.51|15646.06|15566.06|15648.51|15568.51|15646.06|15566.06|10
1727151440000|2024-09-24 04:17:20|15646.27|15566.27|15646.49|15566.49|15646.53|15566.53|15645.99|15565.99|7
1727151450000|2024-09-24 04:17:30|15646.47|15566.47|15645.18|15565.18|15646.47|15566.47|15645.09|15565.09|9
1727151460000|2024-09-24 04:17:40|15644.88|15564.88|15645.11|15565.11|15645.11|15565.11|15644.74|15564.74|9
1727151470000|2024-09-24 04:17:50|15645.12|15565.12|15644.19|15564.19|15645.12|15565.12|15644.19|15564.19|8
1727151480000|2024-09-24 04:18:00|15644.45|15564.45|15641.88|15561.88|15644.57|15564.57|15641.27|15561.27|8
1727151490000|2024-09-24 04:18:10|15642.14|15562.14|15639.87|15559.87|15642.14|15562.14|15639.87|15559.87|10
1727151500000|2024-09-24 04:18:20|15639.63|15559.63|15640.08|15560.08|15640.08|15560.08|15639.4|15559.4|8
1727151510000|2024-09-24 04:18:30|15639.94|15559.94|15639.49|15559.49|15639.95|15559.95|15639.08|15559.08|8
1727151520000|2024-09-24 04:18:40|15639.79|15559.79|15640.17|15560.17|15640.17|15560.17|15639.54|15559.54|8
1727151530000|2024-09-24 04:18:50|15640.18|15560.18|15640.15|15560.15|15640.18|15560.18|15640.15|15560.15|6
1727151540000|2024-09-24 04:19:00|15640.17|15560.17|15640.1|15560.1|15640.17|15560.17|15640.1|15560.1|6
1727151550000|2024-09-24 04:19:10|15639.78|15559.78|15640.13|15560.13|15640.13|15560.13|15639.78|15559.78|6
1727151560000|2024-09-24 04:19:20|15640.11|15560.11|15639.94|15559.94|15640.26|15560.26|15639.94|15559.94|8
1727151570000|2024-09-24 04:19:30|15639.91|15559.91|15639.66|15559.66|15639.91|15559.91|15639.66|15559.66|4
1727151580000|2024-09-24 04:19:40|15639.64|15559.64|15639.25|15559.25|15639.65|15559.65|15639.21|15559.21|9
1727151590000|2024-09-24 04:19:50|15639.29|15559.29|15638.81|15558.81|15639.29|15559.29|15638.81|15558.81|9
1727151600000|2024-09-24 04:20:00|15638.85|15558.85|15639.28|15559.28|15639.28|15559.28|15638.78|15558.78|8
1727151610000|2024-09-24 04:20:10|15638.98|15558.98|15638.58|15558.58|15638.98|15558.98|15638.56|15558.56|10
1727151620000|2024-09-24 04:20:20|15637.58|15557.58|15635.88|15555.88|15638.13|15558.13|15635.51|15555.51|9
1727151630000|2024-09-24 04:20:30|15635.36|15555.36|15634.99|15554.99|15635.36|15555.36|15634.38|15554.38|10
1727151640000|2024-09-24 04:20:40|15635|15555|15635.01|15555.01|15635.02|15555.02|15635|15555|3
1727151650000|2024-09-24 04:20:50|15635|15555|15635|15555|15635.07|15555.07|15634.97|15554.97|8
1727151660000|2024-09-24 04:21:00|15633.06|15553.06|15633.02|15553.02|15633.52|15553.52|15633.02|15553.02|7
1727151670000|2024-09-24 04:21:10|15633.2|15553.2|15632.7|15552.7|15633.2|15553.2|15632.63|15552.63|9
1727151680000|2024-09-24 04:21:20|15632.62|15552.62|15633.18|15553.18|15633.43|15553.43|15632.56|15552.56|10
1727151690000|2024-09-24 04:21:30|15633.19|15553.19|15635.44|15555.44|15635.44|15555.44|15633.19|15553.19|8
1727151700000|2024-09-24 04:21:40|15635.53|15555.53|15635.9|15555.9|15635.91|15555.91|15635.53|15555.53|10
1727151710000|2024-09-24 04:21:50|15635.89|15555.89|15635.82|15555.82|15635.89|15555.89|15635.82|15555.82|9
1727151720000|2024-09-24 04:22:00|15635.54|15555.54|15636.3|15556.3|15636.37|15556.37|15635.54|15555.54|8
1727151730000|2024-09-24 04:22:10|15633.1|15553.1|15633.77|15553.77|15634.22|15554.22|15632.99|15552.99|8
1727151740000|2024-09-24 04:22:20|15633.76|15553.76|15633.29|15553.29|15633.76|15553.76|15633.29|15553.29|7
1727151750000|2024-09-24 04:22:30|15633.28|15553.28|15633.13|15553.13|15633.45|15553.45|15633.13|15553.13|8
1727151760000|2024-09-24 04:22:40|15633.06|15553.06|15632.93|15552.93|15633.06|15553.06|15632.93|15552.93|4
1727151770000|2024-09-24 04:22:50|15633.03|15553.03|15632.01|15552.01|15633.03|15553.03|15632.01|15552.01|9
1727151780000|2024-09-24 04:23:00|15632.05|15552.05|15632.16|15552.16|15632.22|15552.22|15632.01|15552.01|8
1727151790000|2024-09-24 04:23:10|15632.2|15552.2|15631.53|15551.53|15632.28|15552.28|15631.53|15551.53|6
1727151800000|2024-09-24 04:23:20|15631.81|15551.81|15635.7|15555.7|15635.78|15555.78|15631.81|15551.81|10
1727151810000|2024-09-24 04:23:30|15635.77|15555.77|15638.61|15558.61|15638.61|15558.61|15635.62|15555.62|10
1727151820000|2024-09-24 04:23:40|15638.97|15558.97|15638.58|15558.58|15639.41|15559.41|15638.58|15558.58|9
1727151830000|2024-09-24 04:23:50|15638.39|15558.39|15638.86|15558.86|15638.86|15558.86|15638.36|15558.36|9
1727151840000|2024-09-24 04:24:00|15638.31|15558.31|15638.22|15558.22|15638.84|15558.84|15638.2|15558.2|9
1727151850000|2024-09-24 04:24:10|15638.21|15558.21|15638.49|15558.49|15638.57|15558.57|15638.21|15558.21|7
1727151860000|2024-09-24 04:24:20|15638.48|15558.48|15638.26|15558.26|15638.48|15558.48|15638.23|15558.23|6
1727151870000|2024-09-24 04:24:30|15638.1|15558.1|15638.44|15558.44|15638.44|15558.44|15638.04|15558.04|6
1727151880000|2024-09-24 04:24:40|15638.45|15558.45|15638.36|15558.36|15638.45|15558.45|15638.32|15558.32|7
1727151890000|2024-09-24 04:24:50|15638.37|15558.37|15638.17|15558.17|15638.37|15558.37|15638.17|15558.17|6
1727151900000|2024-09-24 04:25:00|15638|15558|15637.46|15557.46|15638|15558|15637.16|15557.16|8
1727151910000|2024-09-24 04:25:10|15638.96|15558.96|15638.98|15558.98|15638.98|15558.98|15638.73|15558.73|7
1727151920000|2024-09-24 04:25:20|15639.16|15559.16|15640.14|15560.14|15640.14|15560.14|15639.16|15559.16|5
1727151930000|2024-09-24 04:25:30|15640.12|15560.12|15642.13|15562.13|15642.13|15562.13|15640.12|15560.12|10
1727151940000|2024-09-24 04:25:40|15642.11|15562.11|15642.96|15562.96|15643.01|15563.01|15642.1|15562.1|10
1727151950000|2024-09-24 04:25:50|15643.03|15563.03|15642.23|15562.23|15643.19|15563.19|15642.23|15562.23|10
1727151960000|2024-09-24 04:26:00|15642.29|15562.29|15640.93|15560.93|15642.29|15562.29|15640.93|15560.93|7
1727151970000|2024-09-24 04:26:10|15641.13|15561.13|15641.33|15561.33|15641.33|15561.33|15641.13|15561.13|8
1727151980000|2024-09-24 04:26:20|15641.34|15561.34|15641|15561|15641.34|15561.34|15640.77|15560.77|9
1727151990000|2024-09-24 04:26:30|15641.12|15561.12|15641.11|15561.11|15641.31|15561.31|15641.11|15561.11|7
1727152000000|2024-09-24 04:26:40|15641|15561|15641.59|15561.59|15641.59|15561.59|15640.95|15560.95|9
1727152010000|2024-09-24 04:26:50|15641.6|15561.6|15644.88|15564.88|15644.88|15564.88|15641.6|15561.6|10
1727152020000|2024-09-24 04:27:00|15644.86|15564.86|15645.01|15565.01|15645.1|15565.1|15644.86|15564.86|8
1727152030000|2024-09-24 04:27:10|15645.46|15565.46|15646.11|15566.11|15646.12|15566.12|15645.46|15565.46|9
1727152040000|2024-09-24 04:27:20|15646.1|15566.1|15645.24|15565.24|15646.1|15566.1|15645.24|15565.24|8
1727152050000|2024-09-24 04:27:30|15644.97|15564.97|15644.31|15564.31|15644.97|15564.97|15644.31|15564.31|8
1727152060000|2024-09-24 04:27:40|15644.29|15564.29|15643.89|15563.89|15644.29|15564.29|15643.46|15563.46|9
1727152070000|2024-09-24 04:27:50|15643.88|15563.88|15643.6|15563.6|15643.88|15563.88|15643.51|15563.51|7
1727152080000|2024-09-24 04:28:00|15643.61|15563.61|15643.64|15563.64|15643.65|15563.65|15643.61|15563.61|4
1727152090000|2024-09-24 04:28:10|15643.59|15563.59|15644.72|15564.72|15645.31|15565.31|15643.57|15563.57|8
1727152100000|2024-09-24 04:28:20|15644.79|15564.79|15646.16|15566.16|15646.19|15566.19|15644.79|15564.79|9
1727152110000|2024-09-24 04:28:30|15646.15|15566.15|15645.78|15565.78|15646.15|15566.15|15645.19|15565.19|10
1727152120000|2024-09-24 04:28:40|15645.55|15565.55|15645.74|15565.74|15645.86|15565.86|15645.5|15565.5|10
1727152130000|2024-09-24 04:28:50|15646.25|15566.25|15646.34|15566.34|15646.38|15566.38|15646.25|15566.25|9
1727152140000|2024-09-24 04:29:00|15646.35|15566.35|15648.2|15568.2|15648.21|15568.21|15646.34|15566.34|7
1727152150000|2024-09-24 04:29:10|15648.19|15568.19|15649.31|15569.31|15649.31|15569.31|15648.19|15568.19|9
1727152160000|2024-09-24 04:29:20|15649.33|15569.33|15651.32|15571.32|15651.32|15571.32|15649.33|15569.33|7
1727152170000|2024-09-24 04:29:30|15651.33|15571.33|15650.71|15570.71|15651.33|15571.33|15650.3|15570.3|4
1727152180000|2024-09-24 04:29:40|15650.72|15570.72|15651.79|15571.79|15651.79|15571.79|15650.72|15570.72|9
1727152190000|2024-09-24 04:29:50|15651.82|15571.82|15652.17|15572.17|15652.18|15572.18|15651.82|15571.82|8
1727152200000|2024-09-24 04:30:00|15652.16|15572.16|15650.88|15570.88|15652.23|15572.23|15650.88|15570.88|10
1727152210000|2024-09-24 04:30:10|15650.86|15570.86|15651.39|15571.39|15652.09|15572.09|15650.84|15570.84|10
1727152220000|2024-09-24 04:30:20|15651.38|15571.38|15651.02|15571.02|15651.38|15571.38|15650.68|15570.68|7
1727152230000|2024-09-24 04:30:30|15650.89|15570.89|15650.27|15570.27|15651.04|15571.04|15650.27|15570.27|8
1727152240000|2024-09-24 04:30:40|15650.3|15570.3|15650.3|15570.3|15650.31|15570.31|15650.22|15570.22|9
1727152250000|2024-09-24 04:30:50|15650.31|15570.31|15649.09|15569.09|15650.31|15570.31|15649.09|15569.09|5
1727152260000|2024-09-24 04:31:00|15649.29|15569.29|15649.35|15569.35|15649.35|15569.35|15648.7|15568.7|9
1727152270000|2024-09-24 04:31:10|15649.64|15569.64|15649.46|15569.46|15649.64|15569.64|15649.42|15569.42|8
1727152280000|2024-09-24 04:31:20|15649.45|15569.45|15649.11|15569.11|15649.45|15569.45|15649.06|15569.06|5
1727152290000|2024-09-24 04:31:30|15649.12|15569.12|15649.44|15569.44|15649.66|15569.66|15649.12|15569.12|6
1727152300000|2024-09-24 04:31:40|15649.21|15569.21|15649.22|15569.22|15649.67|15569.67|15649.21|15569.21|9
1727152310000|2024-09-24 04:31:50|15649.21|15569.21|15649.31|15569.31|15649.31|15569.31|15648.5|15568.5|8
1727152320000|2024-09-24 04:32:00|15648.87|15568.87|15649.57|15569.57|15649.57|15569.57|15648.87|15568.87|7
1727152330000|2024-09-24 04:32:10|15649.59|15569.59|15649.9|15569.9|15649.9|15569.9|15649.5|15569.5|10
1727152340000|2024-09-24 04:32:20|15649.97|15569.97|15650.06|15570.06|15650.06|15570.06|15649.97|15569.97|3
1727152350000|2024-09-24 04:32:30|15650.82|15570.82|15650.89|15570.89|15650.89|15570.89|15650.71|15570.71|6
1727152360000|2024-09-24 04:32:40|15650.88|15570.88|15650.67|15570.67|15650.88|15570.88|15650.63|15570.63|8
1727152370000|2024-09-24 04:32:50|15650.7|15570.7|15650.33|15570.33|15650.71|15570.71|15650.33|15570.33|7
1727152380000|2024-09-24 04:33:00|15650.34|15570.34|15649.12|15569.12|15650.34|15570.34|15649.12|15569.12|7
1727152390000|2024-09-24 04:33:10|15649.09|15569.09|15648.81|15568.81|15649.09|15569.09|15648.55|15568.55|8
1727152400000|2024-09-24 04:33:20|15648.79|15568.79|15649.13|15569.13|15649.17|15569.17|15648.61|15568.61|8
1727152410000|2024-09-24 04:33:30|15649.15|15569.15|15649.08|15569.08|15649.22|15569.22|15649.08|15569.08|7
1727152420000|2024-09-24 04:33:40|15649.01|15569.01|15648.81|15568.81|15649.01|15569.01|15648.66|15568.66|9
1727152430000|2024-09-24 04:33:50|15648.84|15568.84|15648.93|15568.93|15648.93|15568.93|15648.63|15568.63|6
1727152440000|2024-09-24 04:34:00|15649|15569|15648.93|15568.93|15649.01|15569.01|15648.93|15568.93|6
1727152450000|2024-09-24 04:34:10|15648.83|15568.83|15648.35|15568.35|15649.27|15569.27|15648.25|15568.25|6
1727152460000|2024-09-24 04:34:20|15648.52|15568.52|15648.54|15568.54|15648.77|15568.77|15648.52|15568.52|9
1727152470000|2024-09-24 04:34:30|15648.53|15568.53|15648.27|15568.27|15648.54|15568.54|15648.27|15568.27|5
1727152480000|2024-09-24 04:34:40|15648.26|15568.26|15648.22|15568.22|15648.42|15568.42|15648.22|15568.22|4
1727152490000|2024-09-24 04:34:50|15647.63|15567.63|15646.65|15566.65|15647.63|15567.63|15646.62|15566.62|8
1727152500000|2024-09-24 04:35:00|15646.63|15566.63|15646.23|15566.23|15646.79|15566.79|15646.23|15566.23|8
1727152510000|2024-09-24 04:35:10|15645.65|15565.65|15644.14|15564.14|15645.65|15565.65|15644.14|15564.14|8
1727152520000|2024-09-24 04:35:20|15643.87|15563.87|15643.36|15563.36|15643.87|15563.87|15643.36|15563.36|6
1727152530000|2024-09-24 04:35:30|15643.04|15563.04|15642.92|15562.92|15643.05|15563.05|15642.92|15562.92|6
1727152540000|2024-09-24 04:35:40|15643.05|15563.05|15642.73|15562.73|15643.05|15563.05|15642.53|15562.53|8
1727152550000|2024-09-24 04:35:50|15642.56|15562.56|15642.31|15562.31|15642.72|15562.72|15642.31|15562.31|9
1727152560000|2024-09-24 04:36:00|15642.3|15562.3|15642.19|15562.19|15642.3|15562.3|15642.15|15562.15|5
1727152570000|2024-09-24 04:36:10|15642.18|15562.18|15642.16|15562.16|15642.19|15562.19|15642.16|15562.16|4
1727152580000|2024-09-24 04:36:20|15641.84|15561.84|15642.37|15562.37|15642.37|15562.37|15641.82|15561.82|7
1727152590000|2024-09-24 04:36:30|15642.39|15562.39|15642.33|15562.33|15642.46|15562.46|15642.32|15562.32|9
1727152600000|2024-09-24 04:36:40|15642.32|15562.32|15642.31|15562.31|15642.33|15562.33|15642.14|15562.14|8
1727152610000|2024-09-24 04:36:50|15642.27|15562.27|15641.7|15561.7|15642.27|15562.27|15641.7|15561.7|10
1727152620000|2024-09-24 04:37:00|15641.69|15561.69|15641.53|15561.53|15641.69|15561.69|15641.53|15561.53|6
1727152630000|2024-09-24 04:37:10|15641.52|15561.52|15641.59|15561.59|15641.59|15561.59|15641.52|15561.52|6
1727152640000|2024-09-24 04:37:20|15641.47|15561.47|15642.06|15562.06|15642.06|15562.06|15641.47|15561.47|8
1727152650000|2024-09-24 04:37:30|15642.09|15562.09|15642.12|15562.12|15642.12|15562.12|15641.93|15561.93|7
1727152660000|2024-09-24 04:37:40|15642.32|15562.32|15642.27|15562.27|15642.37|15562.37|15642.27|15562.27|8
1727152670000|2024-09-24 04:37:50|15642.24|15562.24|15642.21|15562.21|15642.26|15562.26|15642.2|15562.2|9
1727152680000|2024-09-24 04:38:00|15642.23|15562.23|15642.14|15562.14|15642.23|15562.23|15642.14|15562.14|6
1727152690000|2024-09-24 04:38:10|15642.13|15562.13|15642.09|15562.09|15642.2|15562.2|15642.09|15562.09|8
1727152700000|2024-09-24 04:38:20|15642.17|15562.17|15641.91|15561.91|15642.21|15562.21|15641.91|15561.91|7
1727152710000|2024-09-24 04:38:30|15641.95|15561.95|15641.54|15561.54|15641.99|15561.99|15641.52|15561.52|9
1727152720000|2024-09-24 04:38:40|15641.55|15561.55|15642.49|15562.49|15642.49|15562.49|15641.55|15561.55|6
1727152730000|2024-09-24 04:38:50|15642.5|15562.5|15642.96|15562.96|15642.96|15562.96|15642.5|15562.5|4
1727152740000|2024-09-24 04:39:00|15643.22|15563.22|15643.48|15563.48|15643.48|15563.48|15643.22|15563.22|3
1727152750000|2024-09-24 04:39:10|15643.39|15563.39|15642.88|15562.88|15643.39|15563.39|15642.84|15562.84|6
1727152760000|2024-09-24 04:39:20|15642.64|15562.64|15642.66|15562.66|15642.66|15562.66|15642.63|15562.63|6
1727152770000|2024-09-24 04:39:30|15642.65|15562.65|15642.92|15562.92|15642.92|15562.92|15642.65|15562.65|7
1727152780000|2024-09-24 04:39:40|15643.05|15563.05|15642.88|15562.88|15643.14|15563.14|15642.83|15562.83|8
1727152790000|2024-09-24 04:39:50|15642.87|15562.87|15642.77|15562.77|15642.87|15562.87|15642.71|15562.71|9
1727152800000|2024-09-24 04:40:00|15642.76|15562.76|15642.83|15562.83|15642.83|15562.83|15642.66|15562.66|5
1727152810000|2024-09-24 04:40:10|15642.84|15562.84|15642.87|15562.87|15642.88|15562.88|15642.84|15562.84|7
1727152820000|2024-09-24 04:40:20|15642.86|15562.86|15642.81|15562.81|15642.9|15562.9|15642.81|15562.81|8
1727152830000|2024-09-24 04:40:30|15642.82|15562.82|15642.81|15562.81|15642.89|15562.89|15642.81|15562.81|6
1727152840000|2024-09-24 04:40:40|15642.82|15562.82|15643.13|15563.13|15643.14|15563.14|15642.71|15562.71|8
1727152850000|2024-09-24 04:40:50|15643.15|15563.15|15643.17|15563.17|15643.17|15563.17|15643.14|15563.14|4
1727152860000|2024-09-24 04:41:00|15643.18|15563.18|15643.22|15563.22|15643.22|15563.22|15642.95|15562.95|8
1727152870000|2024-09-24 04:41:10|15643.2|15563.2|15642.96|15562.96|15643.2|15563.2|15642.93|15562.93|8
1727152880000|2024-09-24 04:41:20|15642.97|15562.97|15642.96|15562.96|15642.98|15562.98|15642.95|15562.95|7
1727152890000|2024-09-24 04:41:30|15642.8|15562.8|15642.32|15562.32|15642.8|15562.8|15642.21|15562.21|9
1727152900000|2024-09-24 04:41:40|15642.79|15562.79|15642.85|15562.85|15642.9|15562.9|15642.79|15562.79|8
1727152910000|2024-09-24 04:41:50|15642.84|15562.84|15643|15563|15643|15563|15642.84|15562.84|5
1727152920000|2024-09-24 04:42:00|15643.02|15563.02|15642.85|15562.85|15643.03|15563.03|15642.85|15562.85|6
1727152930000|2024-09-24 04:42:10|15642.84|15562.84|15642.87|15562.87|15642.9|15562.9|15642.78|15562.78|6
1727152940000|2024-09-24 04:42:20|15642.86|15562.86|15641.43|15561.43|15642.86|15562.86|15641.43|15561.43|8
1727152950000|2024-09-24 04:42:30|15641.41|15561.41|15641.41|15561.41|15641.42|15561.42|15641.05|15561.05|7
1727152960000|2024-09-24 04:42:40|15641.71|15561.71|15641.5|15561.5|15641.71|15561.71|15641.43|15561.43|7
1727152970000|2024-09-24 04:42:50|15641.55|15561.55|15641.51|15561.51|15641.58|15561.58|15641.51|15561.51|6
1727152980000|2024-09-24 04:43:00|15641.55|15561.55|15645.18|15565.18|15645.18|15565.18|15641.55|15561.55|8
1727152990000|2024-09-24 04:43:10|15645.43|15565.43|15645.67|15565.67|15645.87|15565.87|15645.23|15565.23|7
1727153000000|2024-09-24 04:43:20|15645.69|15565.69|15645.69|15565.69|15645.77|15565.77|15645.61|15565.61|7
1727153010000|2024-09-24 04:43:30|15645.68|15565.68|15644.73|15564.73|15645.68|15565.68|15644.73|15564.73|7
1727153020000|2024-09-24 04:43:40|15644.72|15564.72|15642.48|15562.48|15645.06|15565.06|15642.48|15562.48|6
1727153030000|2024-09-24 04:43:50|15642.34|15562.34|15642.13|15562.13|15642.34|15562.34|15642.13|15562.13|7
1727153040000|2024-09-24 04:44:00|15642.14|15562.14|15641.56|15561.56|15642.15|15562.15|15641.56|15561.56|7
1727153050000|2024-09-24 04:44:10|15641.13|15561.13|15641.49|15561.49|15641.56|15561.56|15641.13|15561.13|9
1727153060000|2024-09-24 04:44:20|15641.46|15561.46|15638.39|15558.39|15641.46|15561.46|15638.39|15558.39|10
1727153070000|2024-09-24 04:44:30|15638.32|15558.32|15637.15|15557.15|15638.32|15558.32|15637.15|15557.15|7
1727153080000|2024-09-24 04:44:40|15635.72|15555.72|15635.2|15555.2|15635.72|15555.72|15635.2|15555.2|6
1727153090000|2024-09-24 04:44:50|15635.19|15555.19|15635.59|15555.59|15635.6|15555.6|15635.19|15555.19|4
1727153100000|2024-09-24 04:45:00|15635.65|15555.65|15635.61|15555.61|15635.65|15555.65|15635.57|15555.57|6
1727153110000|2024-09-24 04:45:10|15635.62|15555.62|15634.94|15554.94|15635.62|15555.62|15634.94|15554.94|8
1727153120000|2024-09-24 04:45:20|15634.07|15554.07|15633.74|15553.74|15634.09|15554.09|15633.7|15553.7|8
1727153130000|2024-09-24 04:45:30|15634.29|15554.29|15634.92|15554.92|15635.01|15555.01|15634.29|15554.29|7
1727153140000|2024-09-24 04:45:40|15634.55|15554.55|15634.73|15554.73|15635.01|15555.01|15634.52|15554.52|9
1727153150000|2024-09-24 04:45:50|15635.06|15555.06|15634.63|15554.63|15635.14|15555.14|15634.63|15554.63|9
1727153160000|2024-09-24 04:46:00|15634.62|15554.62|15634.49|15554.49|15634.68|15554.68|15634.38|15554.38|7
1727153170000|2024-09-24 04:46:10|15634.48|15554.48|15634.27|15554.27|15634.48|15554.48|15634.27|15554.27|7
1727153180000|2024-09-24 04:46:20|15634.28|15554.28|15634.33|15554.33|15634.35|15554.35|15634.27|15554.27|6
1727153190000|2024-09-24 04:46:30|15634.51|15554.51|15635.45|15555.45|15635.45|15555.45|15634.49|15554.49|9
1727153200000|2024-09-24 04:46:40|15635.54|15555.54|15635.65|15555.65|15635.65|15555.65|15635.54|15555.54|9
1727153210000|2024-09-24 04:46:50|15635.53|15555.53|15635.97|15555.97|15635.97|15555.97|15635.53|15555.53|8
1727153220000|2024-09-24 04:47:00|15635.96|15555.96|15636.26|15556.26|15636.26|15556.26|15635.89|15555.89|8
1727153230000|2024-09-24 04:47:10|15636.27|15556.27|15638.63|15558.63|15638.85|15558.85|15636.27|15556.27|9
1727153240000|2024-09-24 04:47:20|15638.68|15558.68|15638.93|15558.93|15638.93|15558.93|15638.68|15558.68|6
1727153250000|2024-09-24 04:47:30|15638.94|15558.94|15639.12|15559.12|15639.12|15559.12|15638.92|15558.92|5
1727153260000|2024-09-24 04:47:40|15639.11|15559.11|15639.38|15559.38|15639.45|15559.45|15639.11|15559.11|8
1727153270000|2024-09-24 04:47:50|15639.4|15559.4|15639.42|15559.42|15639.42|15559.42|15639.35|15559.35|9
1727153280000|2024-09-24 04:48:00|15639.43|15559.43|15638.96|15558.96|15639.43|15559.43|15638.96|15558.96|7
1727153290000|2024-09-24 04:48:10|15638.62|15558.62|15638.43|15558.43|15638.62|15558.62|15638.43|15558.43|7
1727153300000|2024-09-24 04:48:20|15639.52|15559.52|15639.58|15559.58|15639.75|15559.75|15639.38|15559.38|10
1727153310000|2024-09-24 04:48:30|15639.6|15559.6|15639.45|15559.45|15639.63|15559.63|15639.42|15559.42|9
1727153320000|2024-09-24 04:48:40|15639.44|15559.44|15633.27|15553.27|15639.44|15559.44|15633.19|15553.19|9
1727153330000|2024-09-24 04:48:50|15632.73|15552.73|15629.29|15549.29|15632.73|15552.73|15629.29|15549.29|9
1727153340000|2024-09-24 04:49:00|15629.28|15549.28|15627.03|15547.03|15629.29|15549.29|15627.03|15547.03|8
1727153350000|2024-09-24 04:49:10|15627|15547|15626.55|15546.55|15627.17|15547.17|15626.55|15546.55|8
1727153360000|2024-09-24 04:49:20|15626.47|15546.47|15626.64|15546.64|15626.64|15546.64|15626.3|15546.3|7
1727153370000|2024-09-24 04:49:30|15626.72|15546.72|15625.37|15545.37|15626.72|15546.72|15625.37|15545.37|7
1727153380000|2024-09-24 04:49:40|15623.46|15543.46|15621.87|15541.87|15623.46|15543.46|15621.87|15541.87|6
1727153390000|2024-09-24 04:49:50|15621.82|15541.82|15621.94|15541.94|15622.67|15542.67|15621.73|15541.73|8
1727153400000|2024-09-24 04:50:00|15621.96|15541.96|15618.07|15538.07|15622.34|15542.34|15617.61|15537.61|7
1727153410000|2024-09-24 04:50:10|15617.78|15537.78|15618.58|15538.58|15618.58|15538.58|15617.65|15537.65|10
1727153420000|2024-09-24 04:50:20|15618.6|15538.6|15618.14|15538.14|15618.69|15538.69|15618.14|15538.14|10
1727153430000|2024-09-24 04:50:30|15618.12|15538.12|15617.76|15537.76|15618.12|15538.12|15617.76|15537.76|9
1727153440000|2024-09-24 04:50:40|15617.91|15537.91|15619.24|15539.24|15619.24|15539.24|15617.91|15537.91|9
1727153450000|2024-09-24 04:50:50|15618.71|15538.71|15618.27|15538.27|15618.71|15538.71|15618.04|15538.04|7
1727153460000|2024-09-24 04:51:00|15618.14|15538.14|15618.19|15538.19|15618.24|15538.24|15618.05|15538.05|7
1727153470000|2024-09-24 04:51:10|15618.17|15538.17|15617.56|15537.56|15618.17|15538.17|15617.56|15537.56|6
1727153480000|2024-09-24 04:51:20|15617.58|15537.58|15617.91|15537.91|15617.92|15537.92|15617.58|15537.58|5
1727153490000|2024-09-24 04:51:30|15617.9|15537.9|15617.65|15537.65|15617.92|15537.92|15617.62|15537.62|8
1727153500000|2024-09-24 04:51:40|15617.41|15537.41|15619|15539|15619|15539|15617.41|15537.41|8
1727153510000|2024-09-24 04:51:50|15619.05|15539.05|15619.23|15539.23|15619.23|15539.23|15619.05|15539.05|9
1727153520000|2024-09-24 04:52:00|15619.29|15539.29|15619.19|15539.19|15619.29|15539.29|15619.19|15539.19|5
1727153530000|2024-09-24 04:52:10|15619.21|15539.21|15619.24|15539.24|15619.24|15539.24|15619.13|15539.13|9
1727153540000|2024-09-24 04:52:20|15619.62|15539.62|15620.07|15540.07|15620.07|15540.07|15619.33|15539.33|9
1727153550000|2024-09-24 04:52:30|15620.08|15540.08|15619.78|15539.78|15620.08|15540.08|15619.78|15539.78|5
1727153560000|2024-09-24 04:52:40|15619.71|15539.71|15619.7|15539.7|15619.72|15539.72|15619.7|15539.7|6
1727153570000|2024-09-24 04:52:50|15619.71|15539.71|15620.53|15540.53|15620.53|15540.53|15619.7|15539.7|9
1727153580000|2024-09-24 04:53:00|15620.54|15540.54|15620.23|15540.23|15620.54|15540.54|15620.23|15540.23|8
1727153590000|2024-09-24 04:53:10|15619.64|15539.64|15619.67|15539.67|15619.68|15539.68|15619.62|15539.62|5
1727153600000|2024-09-24 04:53:20|15619.65|15539.65|15619.74|15539.74|15619.78|15539.78|15619.56|15539.56|8
1727153610000|2024-09-24 04:53:30|15619.73|15539.73|15619.64|15539.64|15619.73|15539.73|15619.63|15539.63|6
1727153620000|2024-09-24 04:53:40|15619.79|15539.79|15619.23|15539.23|15619.79|15539.79|15619.23|15539.23|5
1727153630000|2024-09-24 04:53:50|15619.19|15539.19|15619.11|15539.11|15619.45|15539.45|15619.03|15539.03|6
1727153640000|2024-09-24 04:54:00|15619.22|15539.22|15619.07|15539.07|15619.24|15539.24|15619.06|15539.06|9
1727153650000|2024-09-24 04:54:10|15619.05|15539.05|15618.96|15538.96|15619.29|15539.29|15618.96|15538.96|10
1727153660000|2024-09-24 04:54:20|15618.77|15538.77|15618.6|15538.6|15618.77|15538.77|15618.6|15538.6|8
1727153670000|2024-09-24 04:54:30|15618.44|15538.44|15617.46|15537.46|15618.44|15538.44|15617.46|15537.46|8
1727153680000|2024-09-24 04:54:40|15617.37|15537.37|15618.01|15538.01|15618.15|15538.15|15617|15537|9
1727153690000|2024-09-24 04:54:50|15618.02|15538.02|15620.2|15540.2|15620.2|15540.2|15617.84|15537.84|9
1727153700000|2024-09-24 04:55:00|15620.19|15540.19|15620.61|15540.61|15620.95|15540.95|15620.19|15540.19|9
1727153710000|2024-09-24 04:55:10|15620.6|15540.6|15620.63|15540.63|15620.63|15540.63|15620.24|15540.24|8
1727153720000|2024-09-24 04:55:20|15620.66|15540.66|15621.87|15541.87|15621.91|15541.91|15620.66|15540.66|9
1727153730000|2024-09-24 04:55:30|15621.91|15541.91|15622.07|15542.07|15622.59|15542.59|15621.91|15541.91|9
1727153740000|2024-09-24 04:55:40|15622.08|15542.08|15628.15|15548.15|15628.15|15548.15|15622.08|15542.08|9
1727153750000|2024-09-24 04:55:50|15627.93|15547.93|15629.69|15549.69|15629.69|15549.69|15627.93|15547.93|10
1727153760000|2024-09-24 04:56:00|15629.35|15549.35|15629.2|15549.2|15629.86|15549.86|15629.15|15549.15|10
1727153770000|2024-09-24 04:56:10|15629.4|15549.4|15629.25|15549.25|15629.4|15549.4|15629.25|15549.25|8
1727153780000|2024-09-24 04:56:20|15629.26|15549.26|15630.46|15550.46|15630.46|15550.46|15629.26|15549.26|9
1727153790000|2024-09-24 04:56:30|15630.5|15550.5|15631.93|15551.93|15631.93|15551.93|15630.5|15550.5|10
1727153800000|2024-09-24 04:56:40|15632|15552|15631.84|15551.84|15632|15552|15631.64|15551.64|9
1727153810000|2024-09-24 04:56:50|15631.83|15551.83|15631.61|15551.61|15631.83|15551.83|15631.61|15551.61|8
1727153820000|2024-09-24 04:57:00|15631.6|15551.6|15632.1|15552.1|15632.1|15552.1|15631.6|15551.6|10
1727153830000|2024-09-24 04:57:10|15632.71|15552.71|15632.82|15552.82|15632.86|15552.86|15632.71|15552.71|7
1727153840000|2024-09-24 04:57:20|15632.81|15552.81|15632.7|15552.7|15632.81|15552.81|15632.7|15552.7|4
1727153850000|2024-09-24 04:57:30|15632.31|15552.31|15631.73|15551.73|15632.43|15552.43|15631.73|15551.73|9
1727153860000|2024-09-24 04:57:40|15631.72|15551.72|15632.12|15552.12|15632.37|15552.37|15631.64|15551.64|9
1727153870000|2024-09-24 04:57:50|15632.33|15552.33|15631.8|15551.8|15632.33|15552.33|15631.8|15551.8|8
1727153880000|2024-09-24 04:58:00|15631.78|15551.78|15631.9|15551.9|15632.14|15552.14|15631.5|15551.5|8
1727153890000|2024-09-24 04:58:10|15631.89|15551.89|15632.08|15552.08|15632.08|15552.08|15631.87|15551.87|7
1727153900000|2024-09-24 04:58:20|15632.06|15552.06|15631.61|15551.61|15632.06|15552.06|15631.6|15551.6|10
1727153910000|2024-09-24 04:58:30|15631.58|15551.58|15631.13|15551.13|15631.62|15551.62|15630.84|15550.84|7
1727153920000|2024-09-24 04:58:40|15631.11|15551.11|15630.86|15550.86|15631.46|15551.46|15630.77|15550.77|7
1727153930000|2024-09-24 04:58:50|15630.84|15550.84|15630.16|15550.16|15630.86|15550.86|15630.09|15550.09|9
1727153940000|2024-09-24 04:59:00|15630.09|15550.09|15629.41|15549.41|15630.09|15550.09|15629.41|15549.41|8
1727153950000|2024-09-24 04:59:10|15629.88|15549.88|15630.96|15550.96|15631.05|15551.05|15629.88|15549.88|8
1727153960000|2024-09-24 04:59:20|15631.04|15551.04|15630.92|15550.92|15631.04|15551.04|15630.65|15550.65|8
1727153970000|2024-09-24 04:59:30|15632.04|15552.04|15632.31|15552.31|15632.31|15552.31|15632.04|15552.04|8
1727153980000|2024-09-24 04:59:40|15632.05|15552.05|15633.16|15553.16|15633.16|15553.16|15632.05|15552.05|9
1727153990000|2024-09-24 04:59:50|15633.14|15553.14|15633.11|15553.11|15633.48|15553.48|15633.09|15553.09|9
1727154000000|2024-09-24 05:00:00|15633.05|15553.05|15632.23|15552.23|15633.05|15553.05|15632.23|15552.23|9
1727154010000|2024-09-24 05:00:10|15632.21|15552.21|15630.32|15550.32|15632.21|15552.21|15630.32|15550.32|9
1727154020000|2024-09-24 05:00:20|15631.28|15551.28|15633.01|15553.01|15633.01|15553.01|15630.77|15550.77|10
1727154030000|2024-09-24 05:00:30|15633.07|15553.07|15633.18|15553.18|15633.84|15553.84|15633.07|15553.07|10
1727154040000|2024-09-24 05:00:40|15633.28|15553.28|15633.93|15553.93|15633.93|15553.93|15633.23|15553.23|10
1727154050000|2024-09-24 05:00:50|15633.95|15553.95|15635.58|15555.58|15635.58|15555.58|15633.95|15553.95|9
1727154060000|2024-09-24 05:01:00|15635.4|15555.4|15635.61|15555.61|15635.61|15555.61|15635.07|15555.07|10
1727154070000|2024-09-24 05:01:10|15635.62|15555.62|15635.49|15555.49|15635.62|15555.62|15635.15|15555.15|8
1727154080000|2024-09-24 05:01:20|15634.48|15554.48|15634.85|15554.85|15634.97|15554.97|15634.45|15554.45|8
1727154090000|2024-09-24 05:01:30|15634.86|15554.86|15635.7|15555.7|15635.7|15555.7|15634.86|15554.86|10
1727154100000|2024-09-24 05:01:40|15635.72|15555.72|15645.04|15565.04|15645.7|15565.7|15635.72|15555.72|8
1727154110000|2024-09-24 05:01:50|15644.82|15564.82|15646.22|15566.22|15646.22|15566.22|15644.82|15564.82|7
1727154120000|2024-09-24 05:02:00|15646.29|15566.29|15645.97|15565.97|15646.29|15566.29|15645.44|15565.44|9
1727154130000|2024-09-24 05:02:10|15645.96|15565.96|15646.1|15566.1|15646.57|15566.57|15645.96|15565.96|9
1727154140000|2024-09-24 05:02:20|15646.09|15566.09|15646.31|15566.31|15646.37|15566.37|15646.09|15566.09|8
1727154150000|2024-09-24 05:02:30|15646.3|15566.3|15646.06|15566.06|15646.3|15566.3|15645.99|15565.99|6
1727154160000|2024-09-24 05:02:40|15646.02|15566.02|15645.79|15565.79|15646.02|15566.02|15645.51|15565.51|9
1727154170000|2024-09-24 05:02:50|15645.81|15565.81|15646.18|15566.18|15646.76|15566.76|15645.81|15565.81|7
1727154180000|2024-09-24 05:03:00|15646.17|15566.17|15645.54|15565.54|15646.17|15566.17|15645.45|15565.45|9
1727154190000|2024-09-24 05:03:10|15645.96|15565.96|15645.27|15565.27|15645.96|15565.96|15645.27|15565.27|9
1727154200000|2024-09-24 05:03:20|15645.28|15565.28|15645.42|15565.42|15645.5|15565.5|15645.28|15565.28|6
1727154210000|2024-09-24 05:03:30|15645.5|15565.5|15644.94|15564.94|15645.57|15565.57|15643.61|15563.61|10
1727154220000|2024-09-24 05:03:40|15644.95|15564.95|15644.98|15564.98|15645.12|15565.12|15644.89|15564.89|9
1727154230000|2024-09-24 05:03:50|15644.99|15564.99|15644.86|15564.86|15645.23|15565.23|15644.86|15564.86|7
1727154240000|2024-09-24 05:04:00|15644.83|15564.83|15644.89|15564.89|15644.89|15564.89|15644.83|15564.83|4
1727154250000|2024-09-24 05:04:10|15644.91|15564.91|15646.25|15566.25|15646.25|15566.25|15644.91|15564.91|6
1727154260000|2024-09-24 05:04:20|15646.63|15566.63|15646.61|15566.61|15646.65|15566.65|15646.61|15566.61|7
1727154270000|2024-09-24 05:04:30|15646.57|15566.57|15647.69|15567.69|15647.69|15567.69|15646.57|15566.57|9
1727154280000|2024-09-24 05:04:40|15649.95|15569.95|15649.97|15569.97|15650.01|15570.01|15649.8|15569.8|9
1727154290000|2024-09-24 05:04:50|15650.01|15570.01|15650.18|15570.18|15650.27|15570.27|15650.01|15570.01|6
1727154300000|2024-09-24 05:05:00|15650.17|15570.17|15648.76|15568.76|15650.45|15570.45|15648.36|15568.36|10
1727154310000|2024-09-24 05:05:10|15648.71|15568.71|15648.72|15568.72|15648.77|15568.77|15648.71|15568.71|6
1727154320000|2024-09-24 05:05:20|15649.04|15569.04|15648.88|15568.88|15649.38|15569.38|15648.88|15568.88|10
1727154330000|2024-09-24 05:05:30|15649.1|15569.1|15649.93|15569.93|15650.03|15570.03|15649|15569|7
1727154340000|2024-09-24 05:05:40|15649.94|15569.94|15650.29|15570.29|15650.29|15570.29|15649.94|15569.94|9
1727154350000|2024-09-24 05:05:50|15650.3|15570.3|15650.41|15570.41|15650.47|15570.47|15649.99|15569.99|7
1727154360000|2024-09-24 05:06:00|15650.37|15570.37|15653.51|15573.51|15654.91|15574.91|15650.37|15570.37|9
1727154370000|2024-09-24 05:06:10|15653.99|15573.99|15656.13|15576.13|15656.13|15576.13|15653.99|15573.99|10
1727154380000|2024-09-24 05:06:20|15655.91|15575.91|15660.38|15580.38|15660.38|15580.38|15655.91|15575.91|10
1727154390000|2024-09-24 05:06:30|15660.36|15580.36|15660.33|15580.33|15660.36|15580.36|15660|15580|8
1727154400000|2024-09-24 05:06:40|15660.34|15580.34|15659.44|15579.44|15660.36|15580.36|15659.43|15579.43|8
1727154410000|2024-09-24 05:06:50|15659.45|15579.45|15659.46|15579.46|15659.46|15579.46|15659.31|15579.31|6
1727154420000|2024-09-24 05:07:00|15659.5|15579.5|15658.74|15578.74|15659.5|15579.5|15658.58|15578.58|8
1727154430000|2024-09-24 05:07:10|15658.53|15578.53|15658.72|15578.72|15658.83|15578.83|15657.51|15577.51|9
1727154440000|2024-09-24 05:07:20|15658.74|15578.74|15658.35|15578.35|15659.26|15579.26|15658.31|15578.31|10
1727154450000|2024-09-24 05:07:30|15658.29|15578.29|15658.55|15578.55|15659.02|15579.02|15658.29|15578.29|5
1727154460000|2024-09-24 05:07:40|15658.57|15578.57|15657.77|15577.77|15658.57|15578.57|15657.77|15577.77|6
1727154470000|2024-09-24 05:07:50|15658|15578|15658.31|15578.31|15659.07|15579.07|15658|15578|8
1727154480000|2024-09-24 05:08:00|15658.3|15578.3|15658.45|15578.45|15658.45|15578.45|15658.14|15578.14|10
1727154490000|2024-09-24 05:08:10|15658.39|15578.39|15658.82|15578.82|15658.82|15578.82|15658.39|15578.39|5
1727154500000|2024-09-24 05:08:20|15658.34|15578.34|15656.9|15576.9|15658.34|15578.34|15656.83|15576.83|10
1727154510000|2024-09-24 05:08:30|15656.93|15576.93|15656.89|15576.89|15656.97|15576.97|15656.5|15576.5|10
1727154520000|2024-09-24 05:08:40|15656.88|15576.88|15656.59|15576.59|15656.88|15576.88|15656.55|15576.55|4
1727154530000|2024-09-24 05:08:50|15656.54|15576.54|15656.48|15576.48|15656.56|15576.56|15656.48|15576.48|7
1727154540000|2024-09-24 05:09:00|15656.49|15576.49|15657.64|15577.64|15657.72|15577.72|15656.48|15576.48|9
1727154550000|2024-09-24 05:09:10|15657.67|15577.67|15657.71|15577.71|15657.71|15577.71|15657.67|15577.67|4
1727154560000|2024-09-24 05:09:20|15658.1|15578.1|15657.61|15577.61|15658.1|15578.1|15657.61|15577.61|7
1727154570000|2024-09-24 05:09:30|15657.54|15577.54|15656.64|15576.64|15657.56|15577.56|15656.59|15576.59|7
1727154580000|2024-09-24 05:09:40|15656.63|15576.63|15657.07|15577.07|15657.07|15577.07|15656.61|15576.61|7
1727154590000|2024-09-24 05:09:50|15656.39|15576.39|15658.04|15578.04|15658.09|15578.09|15656.38|15576.38|8
1727154600000|2024-09-24 05:10:00|15658.03|15578.03|15658.04|15578.04|15658.37|15578.37|15657.61|15577.61|7
1727154610000|2024-09-24 05:10:10|15658.09|15578.09|15658.42|15578.42|15658.42|15578.42|15658.09|15578.09|9
1727154620000|2024-09-24 05:10:20|15658.44|15578.44|15660.09|15580.09|15660.09|15580.09|15658.44|15578.44|9
1727154630000|2024-09-24 05:10:30|15660.07|15580.07|15661.68|15581.68|15661.68|15581.68|15659.91|15579.91|10
1727154640000|2024-09-24 05:10:40|15661.73|15581.73|15661.29|15581.29|15661.89|15581.89|15661.17|15581.17|8
1727154650000|2024-09-24 05:10:50|15661.27|15581.27|15661.92|15581.92|15661.92|15581.92|15661.27|15581.27|6
1727154660000|2024-09-24 05:11:00|15661.14|15581.14|15661.26|15581.26|15661.28|15581.28|15660.89|15580.89|8
1727154670000|2024-09-24 05:11:10|15660.91|15580.91|15661.12|15581.12|15661.17|15581.17|15660.9|15580.9|6
1727154680000|2024-09-24 05:11:20|15661.11|15581.11|15662.05|15582.05|15662.05|15582.05|15661.11|15581.11|9
1727154690000|2024-09-24 05:11:30|15661.53|15581.53|15660.93|15580.93|15661.78|15581.78|15660.93|15580.93|8
1727154700000|2024-09-24 05:11:40|15660.94|15580.94|15661.63|15581.63|15661.65|15581.65|15660.94|15580.94|8
1727154710000|2024-09-24 05:11:50|15661.33|15581.33|15661.53|15581.53|15661.78|15581.78|15661.33|15581.33|6
1727154720000|2024-09-24 05:12:00|15661.56|15581.56|15661.6|15581.6|15661.61|15581.61|15661.56|15581.56|6
1727154730000|2024-09-24 05:12:10|15661.62|15581.62|15661.27|15581.27|15661.62|15581.62|15661.27|15581.27|6
1727154740000|2024-09-24 05:12:20|15661.62|15581.62|15662.1|15582.1|15662.12|15582.12|15661.59|15581.59|6
1727154750000|2024-09-24 05:12:30|15662.09|15582.09|15662.05|15582.05|15662.09|15582.09|15662.04|15582.04|4
1727154760000|2024-09-24 05:12:40|15662.04|15582.04|15661.71|15581.71|15662.39|15582.39|15661.71|15581.71|4
1727154770000|2024-09-24 05:12:50|15661.47|15581.47|15662.79|15582.79|15662.79|15582.79|15661.46|15581.46|10
1727154780000|2024-09-24 05:13:00|15662.89|15582.89|15661.08|15581.08|15662.89|15582.89|15661.05|15581.05|10
1727154790000|2024-09-24 05:13:10|15661.1|15581.1|15660.72|15580.72|15661.11|15581.11|15660.71|15580.71|9
1727154800000|2024-09-24 05:13:20|15660.85|15580.85|15660.98|15580.98|15660.99|15580.99|15660.85|15580.85|8
1727154810000|2024-09-24 05:13:30|15660.97|15580.97|15661.07|15581.07|15661.15|15581.15|15660.97|15580.97|6
1727154820000|2024-09-24 05:13:40|15661.06|15581.06|15661.04|15581.04|15661.21|15581.21|15661.04|15581.04|7
1727154830000|2024-09-24 05:13:50|15661.02|15581.02|15662.31|15582.31|15662.31|15582.31|15660.93|15580.93|10
1727154840000|2024-09-24 05:14:00|15663.22|15583.22|15663.31|15583.31|15663.97|15583.97|15663.22|15583.22|7
1727154850000|2024-09-24 05:14:10|15663.48|15583.48|15663.61|15583.61|15663.61|15583.61|15663.48|15583.48|4
1727154860000|2024-09-24 05:14:20|15663.6|15583.6|15663.7|15583.7|15663.7|15583.7|15663.58|15583.58|9
1727154870000|2024-09-24 05:14:30|15663.71|15583.71|15663.84|15583.84|15663.84|15583.84|15663.71|15583.71|7
1727154880000|2024-09-24 05:14:40|15663.83|15583.83|15663.88|15583.88|15663.94|15583.94|15663.83|15583.83|6
1727154890000|2024-09-24 05:14:50|15664.01|15584.01|15663.94|15583.94|15664.01|15584.01|15663.86|15583.86|8
1727154900000|2024-09-24 05:15:00|15663.93|15583.93|15664.06|15584.06|15664.54|15584.54|15663.93|15583.93|9
1727154910000|2024-09-24 05:15:10|15664.05|15584.05|15664.04|15584.04|15664.06|15584.06|15664.04|15584.04|4
1727154920000|2024-09-24 05:15:20|15663.99|15583.99|15663.44|15583.44|15663.99|15583.99|15663.29|15583.29|9
1727154930000|2024-09-24 05:15:30|15663.5|15583.5|15663.98|15583.98|15663.98|15583.98|15663.5|15583.5|9
1727154940000|2024-09-24 05:15:40|15664|15584|15665.05|15585.05|15665.05|15585.05|15663.1|15583.1|8
1727154950000|2024-09-24 05:15:50|15665.07|15585.07|15665.57|15585.57|15665.57|15585.57|15665.05|15585.05|7
1727154960000|2024-09-24 05:16:00|15665.78|15585.78|15666.86|15586.86|15666.88|15586.88|15665.78|15585.78|9
1727154970000|2024-09-24 05:16:10|15666.91|15586.91|15666.86|15586.86|15666.92|15586.92|15666.86|15586.86|4
1727154980000|2024-09-24 05:16:20|15666.84|15586.84|15666.44|15586.44|15666.92|15586.92|15666.09|15586.09|9
1727154990000|2024-09-24 05:16:30|15666.42|15586.42|15666.31|15586.31|15666.42|15586.42|15666.31|15586.31|6
1727155000000|2024-09-24 05:16:40|15666.3|15586.3|15665.09|15585.09|15666.3|15586.3|15664.69|15584.69|8
1727155010000|2024-09-24 05:16:50|15665.05|15585.05|15665.7|15585.7|15665.93|15585.93|15665.05|15585.05|10
1727155020000|2024-09-24 05:17:00|15665.55|15585.55|15665.41|15585.41|15665.55|15585.55|15665.39|15585.39|8
1727155030000|2024-09-24 05:17:10|15665.4|15585.4|15665.36|15585.36|15665.41|15585.41|15665.36|15585.36|6
1727155040000|2024-09-24 05:17:20|15665.35|15585.35|15666.12|15586.12|15666.12|15586.12|15665.12|15585.12|8
1727155050000|2024-09-24 05:17:30|15666.44|15586.44|15666.02|15586.02|15666.45|15586.45|15665.63|15585.63|10
1727155060000|2024-09-24 05:17:40|15666.1|15586.1|15665.31|15585.31|15666.1|15586.1|15665.31|15585.31|9
1727155070000|2024-09-24 05:17:50|15665.05|15585.05|15665.07|15585.07|15665.07|15585.07|15664.98|15584.98|7
1727155080000|2024-09-24 05:18:00|15665.06|15585.06|15664.02|15584.02|15665.06|15585.06|15663.37|15583.37|8
1727155090000|2024-09-24 05:18:10|15663.96|15583.96|15663.25|15583.25|15664.1|15584.1|15663.25|15583.25|9
1727155100000|2024-09-24 05:18:20|15663.26|15583.26|15662.26|15582.26|15663.26|15583.26|15662.26|15582.26|9
1727155110000|2024-09-24 05:18:30|15661.83|15581.83|15661.78|15581.78|15662.32|15582.32|15660.98|15580.98|9
1727155120000|2024-09-24 05:18:40|15661.75|15581.75|15662.49|15582.49|15662.77|15582.77|15661.75|15581.75|6
1727155130000|2024-09-24 05:18:50|15662.5|15582.5|15662.12|15582.12|15662.54|15582.54|15662.12|15582.12|7
1727155140000|2024-09-24 05:19:00|15662.18|15582.18|15661.33|15581.33|15662.18|15582.18|15661.33|15581.33|9
1727155150000|2024-09-24 05:19:10|15661.58|15581.58|15662.77|15582.77|15662.77|15582.77|15661.58|15581.58|10
1727155160000|2024-09-24 05:19:20|15662.78|15582.78|15662.52|15582.52|15662.81|15582.81|15662.5|15582.5|9
1727155170000|2024-09-24 05:19:30|15662.43|15582.43|15662.55|15582.55|15662.9|15582.9|15662.31|15582.31|10
1727155180000|2024-09-24 05:19:40|15662.64|15582.64|15662.47|15582.47|15662.8|15582.8|15662.47|15582.47|8
1727155190000|2024-09-24 05:19:50|15662.93|15582.93|15662.86|15582.86|15662.94|15582.94|15662.83|15582.83|10
1727155200000|2024-09-24 05:20:00|15662.9|15582.9|15663.55|15583.55|15663.6|15583.6|15662.86|15582.86|9
1727155210000|2024-09-24 05:20:10|15663.21|15583.21|15660.86|15580.86|15663.69|15583.69|15660.86|15580.86|10
1727155220000|2024-09-24 05:20:20|15660.87|15580.87|15658.71|15578.71|15660.87|15580.87|15658.71|15578.71|7
1727155230000|2024-09-24 05:20:30|15658.7|15578.7|15659.16|15579.16|15659.16|15579.16|15658.46|15578.46|10
1727155240000|2024-09-24 05:20:40|15659.18|15579.18|15657.95|15577.95|15659.28|15579.28|15657.95|15577.95|6
1727155250000|2024-09-24 05:20:50|15657.92|15577.92|15657.67|15577.67|15658.15|15578.15|15657.67|15577.67|6
1727155260000|2024-09-24 05:21:00|15657.66|15577.66|15657.28|15577.28|15657.66|15577.66|15657.28|15577.28|4
1727155270000|2024-09-24 05:21:10|15657.33|15577.33|15654.39|15574.39|15657.33|15577.33|15654.39|15574.39|10
1727155280000|2024-09-24 05:21:20|15654.31|15574.31|15653.98|15573.98|15654.31|15574.31|15653.97|15573.97|9
1727155290000|2024-09-24 05:21:30|15653.96|15573.96|15653.98|15573.98|15653.98|15573.98|15653.96|15573.96|3
1727155300000|2024-09-24 05:21:40|15654.01|15574.01|15654.86|15574.86|15655.54|15575.54|15654.01|15574.01|9
1727155310000|2024-09-24 05:21:50|15654.85|15574.85|15654.02|15574.02|15654.91|15574.91|15654.01|15574.01|6
1727155320000|2024-09-24 05:22:00|15654.01|15574.01|15654.12|15574.12|15654.13|15574.13|15653.93|15573.93|7
1727155330000|2024-09-24 05:22:10|15653.96|15573.96|15653.43|15573.43|15654.24|15574.24|15653.43|15573.43|9
1727155340000|2024-09-24 05:22:20|15653.39|15573.39|15653.27|15573.27|15653.95|15573.95|15652.87|15572.87|9
1727155350000|2024-09-24 05:22:30|15653.44|15573.44|15653.62|15573.62|15653.63|15573.63|15653.04|15573.04|6
1727155360000|2024-09-24 05:22:40|15653.28|15573.28|15654.09|15574.09|15654.09|15574.09|15653.28|15573.28|5
1727155370000|2024-09-24 05:22:50|15654.5|15574.5|15654.09|15574.09|15654.5|15574.5|15653.59|15573.59|9
1727155380000|2024-09-24 05:23:00|15654.14|15574.14|15653.52|15573.52|15654.65|15574.65|15653.12|15573.12|10
1727155390000|2024-09-24 05:23:10|15653.35|15573.35|15654.21|15574.21|15654.21|15574.21|15652.98|15572.98|10
1727155400000|2024-09-24 05:23:20|15654.18|15574.18|15654.53|15574.53|15654.58|15574.58|15654.18|15574.18|6
1727155410000|2024-09-24 05:23:30|15654.33|15574.33|15654.23|15574.23|15654.47|15574.47|15654.23|15574.23|9
1727155420000|2024-09-24 05:23:40|15654.17|15574.17|15654.67|15574.67|15654.68|15574.68|15653.99|15573.99|8
1727155430000|2024-09-24 05:23:50|15654.85|15574.85|15655.02|15575.02|15655.34|15575.34|15654.82|15574.82|8
1727155440000|2024-09-24 05:24:00|15654.96|15574.96|15654.52|15574.52|15654.96|15574.96|15654.35|15574.35|8
1727155450000|2024-09-24 05:24:10|15654.48|15574.48|15654.56|15574.56|15654.57|15574.57|15653.86|15573.86|9
1727155460000|2024-09-24 05:24:20|15654.6|15574.6|15654.21|15574.21|15654.6|15574.6|15654.21|15574.21|8
1727155470000|2024-09-24 05:24:30|15654.2|15574.2|15653.02|15573.02|15654.2|15574.2|15652.57|15572.57|6
1727155480000|2024-09-24 05:24:40|15653.03|15573.03|15652.98|15572.98|15653.04|15573.04|15652.96|15572.96|6
1727155490000|2024-09-24 05:24:50|15652.99|15572.99|15652.85|15572.85|15653.01|15573.01|15652.25|15572.25|7
1727155500000|2024-09-24 05:25:00|15652.84|15572.84|15653.75|15573.75|15654.17|15574.17|15652.82|15572.82|8
1727155510000|2024-09-24 05:25:10|15653.82|15573.82|15653.87|15573.87|15653.89|15573.89|15653.82|15573.82|5
1727155520000|2024-09-24 05:25:20|15653.86|15573.86|15652.21|15572.21|15653.86|15573.86|15652.21|15572.21|9
1727155530000|2024-09-24 05:25:30|15652.17|15572.17|15652.14|15572.14|15652.17|15572.17|15652.14|15572.14|4
1727155540000|2024-09-24 05:25:40|15652.2|15572.2|15652.38|15572.38|15652.78|15572.78|15652.19|15572.19|6
1727155550000|2024-09-24 05:25:50|15652.35|15572.35|15652.51|15572.51|15653.12|15573.12|15652.35|15572.35|6
1727155560000|2024-09-24 05:26:00|15652.49|15572.49|15652.46|15572.46|15653.66|15573.66|15651.96|15571.96|9
1727155570000|2024-09-24 05:26:10|15652.44|15572.44|15653.26|15573.26|15653.26|15573.26|15652.42|15572.42|7
1727155580000|2024-09-24 05:26:20|15653.28|15573.28|15653.29|15573.29|15653.56|15573.56|15653.11|15573.11|8
1727155590000|2024-09-24 05:26:30|15652.96|15572.96|15653.03|15573.03|15653.66|15573.66|15652.95|15572.95|7
1727155600000|2024-09-24 05:26:40|15653.07|15573.07|15653.41|15573.41|15653.8|15573.8|15653.07|15573.07|8
1727155610000|2024-09-24 05:26:50|15653.39|15573.39|15654.28|15574.28|15654.38|15574.38|15653.38|15573.38|5
1727155620000|2024-09-24 05:27:00|15654.26|15574.26|15656.33|15576.33|15656.33|15576.33|15654.24|15574.24|7
1727155630000|2024-09-24 05:27:10|15656.3|15576.3|15656.4|15576.4|15656.4|15576.4|15655.77|15575.77|7
1727155640000|2024-09-24 05:27:20|15656.49|15576.49|15657.18|15577.18|15657.18|15577.18|15656.49|15576.49|9
1727155650000|2024-09-24 05:27:30|15656.89|15576.89|15656.01|15576.01|15657.18|15577.18|15655.82|15575.82|6
1727155660000|2024-09-24 05:27:40|15656.02|15576.02|15658.08|15578.08|15658.08|15578.08|15656.02|15576.02|7
1727155670000|2024-09-24 05:27:50|15658.29|15578.29|15658.48|15578.48|15658.48|15578.48|15657.95|15577.95|10
1727155680000|2024-09-24 05:28:00|15658.49|15578.49|15659.05|15579.05|15659.3|15579.3|15658.49|15578.49|9
1727155690000|2024-09-24 05:28:10|15659.25|15579.25|15660.13|15580.13|15660.13|15580.13|15658.93|15578.93|9
1727155700000|2024-09-24 05:28:20|15660.15|15580.15|15659.92|15579.92|15660.16|15580.16|15659.55|15579.55|10
1727155710000|2024-09-24 05:28:30|15659.93|15579.93|15660.33|15580.33|15660.89|15580.89|15659.92|15579.92|9
1727155720000|2024-09-24 05:28:40|15660.34|15580.34|15660.61|15580.61|15660.61|15580.61|15660.17|15580.17|8
1727155730000|2024-09-24 05:28:50|15660.68|15580.68|15660.35|15580.35|15660.95|15580.95|15660.35|15580.35|10
1727155740000|2024-09-24 05:29:00|15660.3|15580.3|15660.33|15580.33|15660.33|15580.33|15660.28|15580.28|6
1727155750000|2024-09-24 05:29:10|15660.5|15580.5|15661.12|15581.12|15661.12|15581.12|15660.5|15580.5|10
1727155760000|2024-09-24 05:29:20|15661.13|15581.13|15661.6|15581.6|15661.6|15581.6|15661.13|15581.13|8
1727155770000|2024-09-24 05:29:30|15661.38|15581.38|15661.03|15581.03|15661.6|15581.6|15660.89|15580.89|8
1727155780000|2024-09-24 05:29:40|15661.02|15581.02|15661.92|15581.92|15661.92|15581.92|15660.99|15580.99|9
1727155790000|2024-09-24 05:29:50|15661.33|15581.33|15665.92|15585.92|15665.92|15585.92|15661.25|15581.25|8
1727155800000|2024-09-24 05:30:00|15666.09|15586.09|15668.61|15588.61|15668.92|15588.92|15666.09|15586.09|10
1727155810000|2024-09-24 05:30:10|15668.62|15588.62|15667.83|15587.83|15668.68|15588.68|15667.83|15587.83|7
1727155820000|2024-09-24 05:30:20|15667.81|15587.81|15668.37|15588.37|15668.37|15588.37|15667.6|15587.6|9
1727155830000|2024-09-24 05:30:30|15668.39|15588.39|15671.26|15591.26|15671.26|15591.26|15668.22|15588.22|10
1727155840000|2024-09-24 05:30:40|15670.69|15590.69|15671.24|15591.24|15671.55|15591.55|15670.69|15590.69|7
1727155850000|2024-09-24 05:30:50|15671.23|15591.23|15670.65|15590.65|15671.23|15591.23|15670.62|15590.62|9
1727155860000|2024-09-24 05:31:00|15670.68|15590.68|15671|15591|15671.01|15591.01|15670.38|15590.38|9
1727155870000|2024-09-24 05:31:10|15670.66|15590.66|15670.75|15590.75|15671.23|15591.23|15670.59|15590.59|7
1727155880000|2024-09-24 05:31:20|15670.76|15590.76|15670.35|15590.35|15670.76|15590.76|15670.35|15590.35|5
1727155890000|2024-09-24 05:31:30|15670.34|15590.34|15669.27|15589.27|15670.34|15590.34|15669.27|15589.27|7
1727155900000|2024-09-24 05:31:40|15669.1|15589.1|15669.35|15589.35|15669.48|15589.48|15669.1|15589.1|7
1727155910000|2024-09-24 05:31:50|15669.39|15589.39|15668.67|15588.67|15669.39|15589.39|15668.67|15588.67|8
1727155920000|2024-09-24 05:32:00|15669.43|15589.43|15668.14|15588.14|15669.43|15589.43|15668.14|15588.14|10
1727155930000|2024-09-24 05:32:10|15668.31|15588.31|15666.9|15586.9|15669.21|15589.21|15666.9|15586.9|9
1727155940000|2024-09-24 05:32:20|15666.85|15586.85|15666.37|15586.37|15667.3|15587.3|15666.35|15586.35|10
1727155950000|2024-09-24 05:32:30|15666.61|15586.61|15664.46|15584.46|15666.88|15586.88|15664.46|15584.46|10
1727155960000|2024-09-24 05:32:40|15664.44|15584.44|15664.29|15584.29|15664.97|15584.97|15664.29|15584.29|9
1727155970000|2024-09-24 05:32:50|15664.3|15584.3|15662.8|15582.8|15664.3|15584.3|15662.8|15582.8|9
1727155980000|2024-09-24 05:33:00|15662.76|15582.76|15662.69|15582.69|15663.04|15583.04|15662.59|15582.59|10
1727155990000|2024-09-24 05:33:10|15662.73|15582.73|15663.18|15583.18|15663.29|15583.29|15662.73|15582.73|9
1727156000000|2024-09-24 05:33:20|15663.23|15583.23|15662.59|15582.59|15663.23|15583.23|15662.59|15582.59|7
1727156010000|2024-09-24 05:33:30|15662.93|15582.93|15662.86|15582.86|15663.41|15583.41|15662.86|15582.86|8
1727156020000|2024-09-24 05:33:40|15662.84|15582.84|15662.54|15582.54|15662.84|15582.84|15662.54|15582.54|8
1727156030000|2024-09-24 05:33:50|15662.35|15582.35|15662.87|15582.87|15662.87|15582.87|15662.35|15582.35|4
1727156040000|2024-09-24 05:34:00|15662.88|15582.88|15662.37|15582.37|15662.88|15582.88|15662.06|15582.06|8
1727156050000|2024-09-24 05:34:10|15662.65|15582.65|15662.55|15582.55|15662.66|15582.66|15662.38|15582.38|9
1727156060000|2024-09-24 05:34:20|15662.36|15582.36|15664.42|15584.42|15664.42|15584.42|15662.32|15582.32|8
1727156070000|2024-09-24 05:34:30|15664.43|15584.43|15663.3|15583.3|15664.44|15584.44|15663.3|15583.3|9
1727156080000|2024-09-24 05:34:40|15663.38|15583.38|15663.7|15583.7|15663.7|15583.7|15663.38|15583.38|10
1727156090000|2024-09-24 05:34:50|15663.66|15583.66|15663.61|15583.61|15663.66|15583.66|15663.61|15583.61|4
1727156100000|2024-09-24 05:35:00|15663.45|15583.45|15661.16|15581.16|15663.45|15583.45|15661.16|15581.16|9
1727156110000|2024-09-24 05:35:10|15661.13|15581.13|15660.94|15580.94|15661.13|15581.13|15660.92|15580.92|6
1727156120000|2024-09-24 05:35:20|15661.03|15581.03|15661.05|15581.05|15661.14|15581.14|15660.92|15580.92|10
1727156130000|2024-09-24 05:35:30|15659.23|15579.23|15658.58|15578.58|15659.23|15579.23|15658.3|15578.3|9
1727156140000|2024-09-24 05:35:40|15658.59|15578.59|15657.9|15577.9|15658.59|15578.59|15657.9|15577.9|7
1727156150000|2024-09-24 05:35:50|15657.89|15577.89|15657.9|15577.9|15657.98|15577.98|15657.83|15577.83|9
1727156160000|2024-09-24 05:36:00|15658.01|15578.01|15657.95|15577.95|15658.01|15578.01|15657.82|15577.82|5
1727156170000|2024-09-24 05:36:10|15657.97|15577.97|15658.98|15578.98|15658.98|15578.98|15657.83|15577.83|9
1727156180000|2024-09-24 05:36:20|15658.97|15578.97|15658.64|15578.64|15659.33|15579.33|15658.58|15578.58|10
1727156190000|2024-09-24 05:36:30|15658.65|15578.65|15658.36|15578.36|15658.65|15578.65|15658.36|15578.36|7
1727156200000|2024-09-24 05:36:40|15658.38|15578.38|15658.17|15578.17|15658.46|15578.46|15658.17|15578.17|8
1727156210000|2024-09-24 05:36:50|15658.18|15578.18|15658.19|15578.19|15658.19|15578.19|15658.17|15578.17|6
1727156220000|2024-09-24 05:37:00|15658.18|15578.18|15658.16|15578.16|15658.2|15578.2|15658.15|15578.15|7
1727156230000|2024-09-24 05:37:10|15658.17|15578.17|15658.11|15578.11|15658.17|15578.17|15658.11|15578.11|4
1727156240000|2024-09-24 05:37:20|15657.56|15577.56|15657.58|15577.58|15658.02|15578.02|15657.56|15577.56|8
1727156250000|2024-09-24 05:37:30|15657.6|15577.6|15657.34|15577.34|15657.61|15577.61|15657.34|15577.34|6
1727156260000|2024-09-24 05:37:40|15657.44|15577.44|15658.2|15578.2|15658.57|15578.57|15657.41|15577.41|8
1727156270000|2024-09-24 05:37:50|15657.98|15577.98|15658.02|15578.02|15658.3|15578.3|15657.91|15577.91|7
1727156280000|2024-09-24 05:38:00|15658.39|15578.39|15657.96|15577.96|15658.39|15578.39|15657.93|15577.93|7
1727156290000|2024-09-24 05:38:10|15658.02|15578.02|15659.44|15579.44|15659.57|15579.57|15658.02|15578.02|9
1727156300000|2024-09-24 05:38:20|15659.34|15579.34|15658.15|15578.15|15659.34|15579.34|15658.15|15578.15|8
1727156310000|2024-09-24 05:38:30|15658.14|15578.14|15657.8|15577.8|15658.29|15578.29|15657.8|15577.8|7
1727156320000|2024-09-24 05:38:40|15657.55|15577.55|15656.95|15576.95|15657.55|15577.55|15656.95|15576.95|10
1727156330000|2024-09-24 05:38:50|15656.94|15576.94|15656.99|15576.99|15657.42|15577.42|15656.94|15576.94|4
1727156340000|2024-09-24 05:39:00|15657|15577|15657.36|15577.36|15658.16|15578.16|15656.99|15576.99|9
1727156350000|2024-09-24 05:39:10|15657.1|15577.1|15657.57|15577.57|15657.88|15577.88|15657.1|15577.1|10
1727156360000|2024-09-24 05:39:20|15657.51|15577.51|15658.35|15578.35|15658.35|15578.35|15657.51|15577.51|8
1727156370000|2024-09-24 05:39:30|15658.14|15578.14|15657.21|15577.21|15658.14|15578.14|15657.19|15577.19|6
1727156380000|2024-09-24 05:39:40|15657.19|15577.19|15657.7|15577.7|15657.7|15577.7|15657.18|15577.18|8
1727156390000|2024-09-24 05:39:50|15657.77|15577.77|15657.29|15577.29|15657.8|15577.8|15657.29|15577.29|10
1727156400000|2024-09-24 05:40:00|15657.2|15577.2|15656.96|15576.96|15657.23|15577.23|15656.96|15576.96|7
1727156410000|2024-09-24 05:40:10|15657.4|15577.4|15655.86|15575.86|15657.4|15577.4|15655.74|15575.74|7
1727156420000|2024-09-24 05:40:20|15655.87|15575.87|15655.41|15575.41|15655.87|15575.87|15655.33|15575.33|8
1727156430000|2024-09-24 05:40:30|15655.26|15575.26|15654.56|15574.56|15656.12|15576.12|15654.56|15574.56|10
1727156440000|2024-09-24 05:40:40|15654.55|15574.55|15654.31|15574.31|15654.55|15574.55|15654.31|15574.31|6
1727156450000|2024-09-24 05:40:50|15654.3|15574.3|15654.05|15574.05|15654.3|15574.3|15654.05|15574.05|10
1727156460000|2024-09-24 05:41:00|15654.2|15574.2|15654.66|15574.66|15654.66|15574.66|15654.2|15574.2|5
1727156470000|2024-09-24 05:41:10|15654.69|15574.69|15654.02|15574.02|15655.22|15575.22|15654.02|15574.02|10
1727156480000|2024-09-24 05:41:20|15653.84|15573.84|15653.62|15573.62|15653.84|15573.84|15653.57|15573.57|9
1727156490000|2024-09-24 05:41:30|15653.61|15573.61|15653.54|15573.54|15653.61|15573.61|15653.54|15573.54|5
1727156500000|2024-09-24 05:41:40|15654.43|15574.43|15653.86|15573.86|15654.45|15574.45|15653.86|15573.86|10
1727156510000|2024-09-24 05:41:50|15651.57|15571.57|15652.56|15572.56|15652.56|15572.56|15651.53|15571.53|7
1727156520000|2024-09-24 05:42:00|15652.28|15572.28|15652.39|15572.39|15652.54|15572.54|15652.28|15572.28|7
1727156530000|2024-09-24 05:42:10|15652.37|15572.37|15653.9|15573.9|15653.9|15573.9|15652.37|15572.37|8
1727156540000|2024-09-24 05:42:20|15653.97|15573.97|15654.44|15574.44|15654.49|15574.49|15653.97|15573.97|10
1727156550000|2024-09-24 05:42:30|15654.62|15574.62|15653.86|15573.86|15654.73|15574.73|15653.86|15573.86|6
1727156560000|2024-09-24 05:42:40|15653.89|15573.89|15653.92|15573.92|15653.92|15573.92|15653.89|15573.89|4
1727156570000|2024-09-24 05:42:50|15653.85|15573.85|15654.87|15574.87|15654.87|15574.87|15653.81|15573.81|10
1727156580000|2024-09-24 05:43:00|15654.03|15574.03|15654.05|15574.05|15654.05|15574.05|15654.03|15574.03|3
1727156590000|2024-09-24 05:43:10|15653.81|15573.81|15654.71|15574.71|15654.71|15574.71|15653.81|15573.81|10
1727156600000|2024-09-24 05:43:20|15654.7|15574.7|15654.99|15574.99|15655.45|15575.45|15654.7|15574.7|10
1727156610000|2024-09-24 05:43:30|15655|15575|15655.41|15575.41|15655.41|15575.41|15654.93|15574.93|3
1727156620000|2024-09-24 05:43:40|15656.11|15576.11|15656.53|15576.53|15656.53|15576.53|15655.51|15575.51|8
1727156630000|2024-09-24 05:43:50|15656.09|15576.09|15656.12|15576.12|15656.12|15576.12|15655.81|15575.81|8
1727156640000|2024-09-24 05:44:00|15656.63|15576.63|15655.71|15575.71|15656.63|15576.63|15655.71|15575.71|8
1727156650000|2024-09-24 05:44:10|15655.7|15575.7|15656.1|15576.1|15656.1|15576.1|15655.37|15575.37|10
1727156660000|2024-09-24 05:44:20|15655.11|15575.11|15654.65|15574.65|15655.12|15575.12|15654.65|15574.65|8
1727156670000|2024-09-24 05:44:30|15654.63|15574.63|15655.26|15575.26|15655.72|15575.72|15654.63|15574.63|8
1727156680000|2024-09-24 05:44:40|15655.25|15575.25|15654.64|15574.64|15655.25|15575.25|15654.64|15574.64|9
1727156690000|2024-09-24 05:44:50|15654.63|15574.63|15653.96|15573.96|15655.18|15575.18|15653.9|15573.9|9
1727156700000|2024-09-24 05:45:00|15653.47|15573.47|15653.27|15573.27|15653.48|15573.48|15653.27|15573.27|8
1727156710000|2024-09-24 05:45:10|15653.77|15573.77|15652.97|15572.97|15653.77|15573.77|15652.97|15572.97|10
1727156720000|2024-09-24 05:45:20|15652.89|15572.89|15652.23|15572.23|15652.89|15572.89|15652.23|15572.23|7
1727156730000|2024-09-24 05:45:30|15652.22|15572.22|15653.87|15573.87|15653.87|15573.87|15652.22|15572.22|10
1727156740000|2024-09-24 05:45:40|15653.89|15573.89|15653.65|15573.65|15654.04|15574.04|15653.04|15573.04|8
1727156750000|2024-09-24 05:45:50|15653.63|15573.63|15653.15|15573.15|15653.64|15573.64|15652.61|15572.61|9
1727156760000|2024-09-24 05:46:00|15653.14|15573.14|15653.53|15573.53|15653.53|15573.53|15653.13|15573.13|10
1727156770000|2024-09-24 05:46:10|15653.71|15573.71|15658.6|15578.6|15658.6|15578.6|15653.71|15573.71|10
1727156780000|2024-09-24 05:46:20|15658.63|15578.63|15658.05|15578.05|15658.65|15578.65|15658.05|15578.05|9
1727156790000|2024-09-24 05:46:30|15657.26|15577.26|15657.14|15577.14|15657.26|15577.26|15657.14|15577.14|5
1727156800000|2024-09-24 05:46:40|15657.07|15577.07|15656.7|15576.7|15657.21|15577.21|15656.7|15576.7|8
1727156810000|2024-09-24 05:46:50|15657.13|15577.13|15658.86|15578.86|15658.86|15578.86|15657.12|15577.12|6
1727156820000|2024-09-24 05:47:00|15659.99|15579.99|15660.71|15580.71|15661.07|15581.07|15659.99|15579.99|8
1727156830000|2024-09-24 05:47:10|15660.7|15580.7|15662.02|15582.02|15662.02|15582.02|15660.68|15580.68|10
1727156840000|2024-09-24 05:47:20|15662.04|15582.04|15661.25|15581.25|15662.24|15582.24|15661.25|15581.25|9
1727156850000|2024-09-24 05:47:30|15661.47|15581.47|15662.36|15582.36|15662.37|15582.37|15661.47|15581.47|8
1727156860000|2024-09-24 05:47:40|15662.41|15582.41|15661.39|15581.39|15662.47|15582.47|15661.16|15581.16|6
1727156870000|2024-09-24 05:47:50|15661.47|15581.47|15661.37|15581.37|15661.47|15581.47|15661.11|15581.11|10
1727156880000|2024-09-24 05:48:00|15661.36|15581.36|15661.33|15581.33|15661.36|15581.36|15661.14|15581.14|8
1727156890000|2024-09-24 05:48:10|15661.32|15581.32|15662.84|15582.84|15662.84|15582.84|15661.32|15581.32|9
1727156900000|2024-09-24 05:48:20|15662.43|15582.43|15662.05|15582.05|15662.43|15582.43|15662.05|15582.05|9
1727156910000|2024-09-24 05:48:30|15662.12|15582.12|15662.55|15582.55|15662.55|15582.55|15661.81|15581.81|8
1727156920000|2024-09-24 05:48:40|15661.81|15581.81|15661.8|15581.8|15662.11|15582.11|15661.8|15581.8|5
1727156930000|2024-09-24 05:48:50|15661.78|15581.78|15661.75|15581.75|15662.02|15582.02|15661.75|15581.75|5
1727156940000|2024-09-24 05:49:00|15661.7|15581.7|15662.56|15582.56|15662.78|15582.78|15661.67|15581.67|8
1727156950000|2024-09-24 05:49:10|15662.55|15582.55|15662.73|15582.73|15662.73|15582.73|15662.51|15582.51|9
1727156960000|2024-09-24 05:49:20|15662.76|15582.76|15663.4|15583.4|15663.4|15583.4|15662.76|15582.76|9
1727156970000|2024-09-24 05:49:30|15663.41|15583.41|15663.74|15583.74|15663.74|15583.74|15663.41|15583.41|10
1727156980000|2024-09-24 05:49:40|15664.1|15584.1|15665.94|15585.94|15665.94|15585.94|15664.05|15584.05|8
1727156990000|2024-09-24 05:49:50|15666.38|15586.38|15667.32|15587.32|15667.32|15587.32|15666.38|15586.38|9
1727157000000|2024-09-24 05:50:00|15667.96|15587.96|15667.03|15587.03|15668.22|15588.22|15667|15587|7
1727157010000|2024-09-24 05:50:10|15667.06|15587.06|15668.03|15588.03|15668.03|15588.03|15667.06|15587.06|8
1727157020000|2024-09-24 05:50:20|15667.97|15587.97|15666.85|15586.85|15667.97|15587.97|15666.85|15586.85|10
1727157030000|2024-09-24 05:50:30|15667.28|15587.28|15666.96|15586.96|15667.29|15587.29|15666.78|15586.78|9
1727157040000|2024-09-24 05:50:40|15666.95|15586.95|15675.85|15595.85|15675.86|15595.86|15666.94|15586.94|8
1727157050000|2024-09-24 05:50:50|15675.86|15595.86|15675.53|15595.53|15675.86|15595.86|15675.53|15595.53|5
1727157060000|2024-09-24 05:51:00|15675.58|15595.58|15676.05|15596.05|15676.05|15596.05|15675.48|15595.48|5
1727157070000|2024-09-24 05:51:10|15676.11|15596.11|15682.99|15602.99|15682.99|15602.99|15675.88|15595.88|9
1727157080000|2024-09-24 05:51:20|15683.02|15603.02|15681.82|15601.82|15683.02|15603.02|15681.82|15601.82|9
1727157090000|2024-09-24 05:51:30|15682.38|15602.38|15681.84|15601.84|15682.38|15602.38|15681.84|15601.84|4
1727157100000|2024-09-24 05:51:40|15681.86|15601.86|15682.16|15602.16|15682.4|15602.4|15681.86|15601.86|7
1727157110000|2024-09-24 05:51:50|15682.35|15602.35|15681.99|15601.99|15682.36|15602.36|15681.82|15601.82|9
1727157120000|2024-09-24 05:52:00|15682.35|15602.35|15683.06|15603.06|15683.07|15603.07|15682.27|15602.27|8
1727157130000|2024-09-24 05:52:10|15682.98|15602.98|15683.15|15603.15|15683.27|15603.27|15682.83|15602.83|10
1727157140000|2024-09-24 05:52:20|15683.08|15603.08|15672.25|15592.25|15683.08|15603.08|15671.06|15591.06|9
1727157150000|2024-09-24 05:52:30|15672.31|15592.31|15672.93|15592.93|15672.95|15592.95|15672.04|15592.04|10
1727157160000|2024-09-24 05:52:40|15674.4|15594.4|15674.48|15594.48|15674.53|15594.53|15673.78|15593.78|8
1727157170000|2024-09-24 05:52:50|15673.97|15593.97|15674.56|15594.56|15674.99|15594.99|15673.97|15593.97|6
1727157180000|2024-09-24 05:53:00|15674.73|15594.73|15672.98|15592.98|15675|15595|15672.98|15592.98|7
1727157190000|2024-09-24 05:53:10|15673.08|15593.08|15673.09|15593.09|15673.14|15593.14|15673.08|15593.08|6
1727157200000|2024-09-24 05:53:20|15673.05|15593.05|15673.48|15593.48|15673.48|15593.48|15673.05|15593.05|5
1727157210000|2024-09-24 05:53:30|15673.55|15593.55|15675.08|15595.08|15675.08|15595.08|15673.55|15593.55|7
1727157220000|2024-09-24 05:53:40|15675.09|15595.09|15673.87|15593.87|15675.1|15595.1|15673.75|15593.75|7
1727157230000|2024-09-24 05:53:50|15674.6|15594.6|15674.82|15594.82|15674.98|15594.98|15674.08|15594.08|8
1727157240000|2024-09-24 05:54:00|15674.78|15594.78|15676.83|15596.83|15677.06|15597.06|15674.76|15594.76|10
1727157250000|2024-09-24 05:54:10|15676.62|15596.62|15676.6|15596.6|15676.84|15596.84|15676.6|15596.6|10
1727157260000|2024-09-24 05:54:20|15676.34|15596.34|15677.06|15597.06|15677.06|15597.06|15676.11|15596.11|10
1727157270000|2024-09-24 05:54:30|15677.05|15597.05|15678.19|15598.19|15678.19|15598.19|15676.77|15596.77|9
1727157280000|2024-09-24 05:54:40|15678.18|15598.18|15678.53|15598.53|15678.9|15598.9|15678.18|15598.18|9
1727157290000|2024-09-24 05:54:50|15678.5|15598.5|15678.48|15598.48|15678.62|15598.62|15678.48|15598.48|7
1727157300000|2024-09-24 05:55:00|15678.69|15598.69|15678.59|15598.59|15678.73|15598.73|15678.53|15598.53|9
1727157310000|2024-09-24 05:55:10|15678.54|15598.54|15678.39|15598.39|15678.81|15598.81|15678.33|15598.33|9
1727157320000|2024-09-24 05:55:20|15678.6|15598.6|15678.67|15598.67|15678.93|15598.93|15678.6|15598.6|5
1727157330000|2024-09-24 05:55:30|15678.4|15598.4|15680.67|15600.67|15680.68|15600.68|15678.4|15598.4|7
1727157340000|2024-09-24 05:55:40|15680.57|15600.57|15680.86|15600.86|15680.86|15600.86|15680.57|15600.57|6
1727157350000|2024-09-24 05:55:50|15680.88|15600.88|15681.27|15601.27|15681.63|15601.63|15680.88|15600.88|9
1727157360000|2024-09-24 05:56:00|15681.26|15601.26|15680.65|15600.65|15681.26|15601.26|15680.65|15600.65|7
1727157370000|2024-09-24 05:56:10|15680.98|15600.98|15680.73|15600.73|15680.98|15600.98|15680.65|15600.65|10
1727157380000|2024-09-24 05:56:20|15680.76|15600.76|15680.32|15600.32|15680.8|15600.8|15680.31|15600.31|7
1727157390000|2024-09-24 05:56:30|15680.31|15600.31|15680.4|15600.4|15680.42|15600.42|15680.31|15600.31|7
1727157400000|2024-09-24 05:56:40|15680.43|15600.43|15680.14|15600.14|15680.43|15600.43|15679.82|15599.82|8
1727157410000|2024-09-24 05:56:50|15680.21|15600.21|15679.58|15599.58|15680.21|15600.21|15679.55|15599.55|10
1727157420000|2024-09-24 05:57:00|15679.61|15599.61|15680.08|15600.08|15680.08|15600.08|15679.61|15599.61|7
1727157430000|2024-09-24 05:57:10|15680.14|15600.14|15681.02|15601.02|15681.03|15601.03|15680.14|15600.14|10
1727157440000|2024-09-24 05:57:20|15680.94|15600.94|15680.44|15600.44|15680.94|15600.94|15680.4|15600.4|9
1727157450000|2024-09-24 05:57:30|15680.1|15600.1|15677.37|15597.37|15680.35|15600.35|15677.37|15597.37|9
1727157460000|2024-09-24 05:57:40|15677.19|15597.19|15676.1|15596.1|15677.19|15597.19|15676.1|15596.1|7
1727157470000|2024-09-24 05:57:50|15676.08|15596.08|15675.35|15595.35|15676.08|15596.08|15675.35|15595.35|5
1727157480000|2024-09-24 05:58:00|15675.59|15595.59|15677.27|15597.27|15677.27|15597.27|15675.59|15595.59|9
1727157490000|2024-09-24 05:58:10|15678.48|15598.48|15679.11|15599.11|15679.11|15599.11|15678.48|15598.48|9
1727157500000|2024-09-24 05:58:20|15679.04|15599.04|15677.64|15597.64|15679.04|15599.04|15677.56|15597.56|9
1727157510000|2024-09-24 05:58:30|15677.56|15597.56|15676.29|15596.29|15677.69|15597.69|15676.29|15596.29|6
1727157520000|2024-09-24 05:58:40|15676.35|15596.35|15676.98|15596.98|15677.19|15597.19|15676.34|15596.34|8
1727157530000|2024-09-24 05:58:50|15677.23|15597.23|15676.82|15596.82|15677.23|15597.23|15676.79|15596.79|7
1727157540000|2024-09-24 05:59:00|15676.83|15596.83|15677.43|15597.43|15677.43|15597.43|15676.83|15596.83|10
1727157550000|2024-09-24 05:59:10|15677.48|15597.48|15676.88|15596.88|15677.56|15597.56|15676.88|15596.88|10
1727157560000|2024-09-24 05:59:20|15676.82|15596.82|15677.2|15597.2|15677.2|15597.2|15676.67|15596.67|7
1727157570000|2024-09-24 05:59:30|15677.24|15597.24|15677.04|15597.04|15677.24|15597.24|15676.81|15596.81|8
1727157580000|2024-09-24 05:59:40|15677.03|15597.03|15676.71|15596.71|15677.09|15597.09|15676.7|15596.7|9
1727157590000|2024-09-24 05:59:50|15676.97|15596.97|15677.43|15597.43|15677.5|15597.5|15676.97|15596.97|4
1727157600000|2024-09-24 06:00:00|15677.7|15597.7|15677.96|15597.96|15677.96|15597.96|15676.76|15596.76|8
1727157610000|2024-09-24 06:00:10|15677.97|15597.97|15677.83|15597.83|15678.05|15598.05|15677.82|15597.82|7
1727157620000|2024-09-24 06:00:20|15678.16|15598.16|15677.77|15597.77|15678.16|15598.16|15677.7|15597.7|8
1727157630000|2024-09-24 06:00:30|15677.76|15597.76|15678.99|15598.99|15678.99|15598.99|15677.67|15597.67|9
1727157640000|2024-09-24 06:00:40|15678.67|15598.67|15679.57|15599.57|15679.57|15599.57|15678.67|15598.67|9
1727157650000|2024-09-24 06:00:50|15680.08|15600.08|15680.48|15600.48|15680.74|15600.74|15679.53|15599.53|9
1727157660000|2024-09-24 06:01:00|15680.47|15600.47|15681.63|15601.63|15681.63|15601.63|15680.47|15600.47|10
1727157670000|2024-09-24 06:01:10|15681.49|15601.49|15681.33|15601.33|15681.53|15601.53|15681.23|15601.23|9
1727157680000|2024-09-24 06:01:20|15681.54|15601.54|15682.62|15602.62|15682.64|15602.64|15681.54|15601.54|10
1727157690000|2024-09-24 06:01:30|15682.63|15602.63|15682.71|15602.71|15682.71|15602.71|15682.63|15602.63|5
1727157700000|2024-09-24 06:01:40|15682.72|15602.72|15683.65|15603.65|15683.65|15603.65|15682.69|15602.69|9
1727157710000|2024-09-24 06:01:50|15683.67|15603.67|15683.37|15603.37|15683.67|15603.67|15683.04|15603.04|8
1727157720000|2024-09-24 06:02:00|15683.38|15603.38|15683.9|15603.9|15683.92|15603.92|15683.38|15603.38|10
1727157730000|2024-09-24 06:02:10|15683.89|15603.89|15683.29|15603.29|15683.95|15603.95|15683.29|15603.29|9
1727157740000|2024-09-24 06:02:20|15683.34|15603.34|15682.69|15602.69|15683.43|15603.43|15682.69|15602.69|10
1727157750000|2024-09-24 06:02:30|15682.67|15602.67|15683.45|15603.45|15683.81|15603.81|15682.67|15602.67|8
1727157760000|2024-09-24 06:02:40|15683.46|15603.46|15683.73|15603.73|15683.73|15603.73|15683.22|15603.22|10
1727157770000|2024-09-24 06:02:50|15683.72|15603.72|15682.49|15602.49|15683.9|15603.9|15682.14|15602.14|8
1727157780000|2024-09-24 06:03:00|15682.5|15602.5|15683.44|15603.44|15683.86|15603.86|15682.5|15602.5|9
1727157790000|2024-09-24 06:03:10|15683.46|15603.46|15684.03|15604.03|15684.17|15604.17|15683.46|15603.46|10
1727157800000|2024-09-24 06:03:20|15683.95|15603.95|15683.51|15603.51|15684.02|15604.02|15683.24|15603.24|10
1727157810000|2024-09-24 06:03:30|15683.49|15603.49|15683.3|15603.3|15683.49|15603.49|15683.3|15603.3|4
1727157820000|2024-09-24 06:03:40|15682.94|15602.94|15681.41|15601.41|15682.94|15602.94|15681.41|15601.41|7
1727157830000|2024-09-24 06:03:50|15681.38|15601.38|15680.96|15600.96|15681.38|15601.38|15680.96|15600.96|7
1727157840000|2024-09-24 06:04:00|15680.83|15600.83|15681.64|15601.64|15681.92|15601.92|15680.72|15600.72|10
1727157850000|2024-09-24 06:04:10|15681.39|15601.39|15681.73|15601.73|15681.93|15601.93|15681.39|15601.39|8
1727157860000|2024-09-24 06:04:20|15681.29|15601.29|15680.09|15600.09|15681.29|15601.29|15680.09|15600.09|9
1727157870000|2024-09-24 06:04:30|15680.29|15600.29|15680.8|15600.8|15680.82|15600.82|15679.81|15599.81|10
1727157880000|2024-09-24 06:04:40|15680.79|15600.79|15680.78|15600.78|15680.8|15600.8|15680.56|15600.56|8
1727157890000|2024-09-24 06:04:50|15680.55|15600.55|15681.46|15601.46|15681.46|15601.46|15680.44|15600.44|9
1727157900000|2024-09-24 06:05:00|15681.09|15601.09|15681.8|15601.8|15681.8|15601.8|15680.82|15600.82|8
1727157910000|2024-09-24 06:05:10|15682.16|15602.16|15681.41|15601.41|15682.29|15602.29|15681.41|15601.41|8
1727157920000|2024-09-24 06:05:20|15681.38|15601.38|15681.33|15601.33|15682.12|15602.12|15681.33|15601.33|9
1727157930000|2024-09-24 06:05:30|15681.32|15601.32|15681.71|15601.71|15681.72|15601.72|15680.63|15600.63|10
1727157940000|2024-09-24 06:05:40|15681.75|15601.75|15681.74|15601.74|15681.79|15601.79|15681.53|15601.53|8
1727157950000|2024-09-24 06:05:50|15681.66|15601.66|15681.9|15601.9|15682.34|15602.34|15681.66|15601.66|9
1727157960000|2024-09-24 06:06:00|15682.21|15602.21|15682.25|15602.25|15682.28|15602.28|15682.21|15602.21|5
1727157970000|2024-09-24 06:06:10|15682.24|15602.24|15682.76|15602.76|15682.77|15602.77|15682.24|15602.24|9
1727157980000|2024-09-24 06:06:20|15682.86|15602.86|15683.14|15603.14|15683.36|15603.36|15682.86|15602.86|7
1727157990000|2024-09-24 06:06:30|15683.42|15603.42|15683.1|15603.1|15683.97|15603.97|15683.09|15603.09|8
1727158000000|2024-09-24 06:06:40|15683.11|15603.11|15684.18|15604.18|15684.18|15604.18|15683.11|15603.11|10
1727158010000|2024-09-24 06:06:50|15684.07|15604.07|15684.79|15604.79|15685.27|15605.27|15683.78|15603.78|9
1727158020000|2024-09-24 06:07:00|15685.2|15605.2|15684.26|15604.26|15685.2|15605.2|15684.25|15604.25|6
1727158030000|2024-09-24 06:07:10|15684.27|15604.27|15684.63|15604.63|15685.06|15605.06|15684.18|15604.18|7
1727158040000|2024-09-24 06:07:20|15684.56|15604.56|15684.84|15604.84|15684.84|15604.84|15684.49|15604.49|7
1727158050000|2024-09-24 06:07:30|15684.8|15604.8|15686.28|15606.28|15686.28|15606.28|15684.66|15604.66|9
1727158060000|2024-09-24 06:07:40|15685.85|15605.85|15686.07|15606.07|15686.14|15606.14|15685.85|15605.85|10
1727158070000|2024-09-24 06:07:50|15686.11|15606.11|15686.97|15606.97|15686.97|15606.97|15685.91|15605.91|8
1727158080000|2024-09-24 06:08:00|15686.87|15606.87|15686.62|15606.62|15686.88|15606.88|15686.42|15606.42|9
1727158090000|2024-09-24 06:08:10|15686.59|15606.59|15687.42|15607.42|15687.42|15607.42|15686.59|15606.59|8
1727158100000|2024-09-24 06:08:20|15687.11|15607.11|15687.59|15607.59|15687.59|15607.59|15686.89|15606.89|9
1727158110000|2024-09-24 06:08:30|15687.38|15607.38|15687.6|15607.6|15687.91|15607.91|15687.38|15607.38|7
1727158120000|2024-09-24 06:08:40|15687.24|15607.24|15686.12|15606.12|15687.24|15607.24|15686.12|15606.12|7
1727158130000|2024-09-24 06:08:50|15686.13|15606.13|15689.69|15609.69|15689.69|15609.69|15685.84|15605.84|9
1727158140000|2024-09-24 06:09:00|15689.83|15609.83|15691.81|15611.81|15692.21|15612.21|15689.83|15609.83|10
1727158150000|2024-09-24 06:09:10|15691.48|15611.48|15691.21|15611.21|15691.49|15611.49|15691.21|15611.21|5
1727158160000|2024-09-24 06:09:20|15691.22|15611.22|15690.99|15610.99|15691.22|15611.22|15690.99|15610.99|8
1727158170000|2024-09-24 06:09:30|15690.95|15610.95|15690.6|15610.6|15690.95|15610.95|15690.55|15610.55|5
1727158180000|2024-09-24 06:09:40|15690.63|15610.63|15688.15|15608.15|15690.63|15610.63|15688.15|15608.15|10
1727158190000|2024-09-24 06:09:50|15688.14|15608.14|15688|15608|15688.14|15608.14|15688|15608|6
1727158200000|2024-09-24 06:10:00|15687.84|15607.84|15686.55|15606.55|15687.84|15607.84|15686.55|15606.55|4
1727158210000|2024-09-24 06:10:10|15686.52|15606.52|15686.09|15606.09|15686.52|15606.52|15686.04|15606.04|10
1727158220000|2024-09-24 06:10:20|15686.29|15606.29|15686.37|15606.37|15686.77|15606.77|15686.29|15606.29|7
1727158230000|2024-09-24 06:10:30|15686.65|15606.65|15687.12|15607.12|15687.12|15607.12|15686.65|15606.65|10
1727158240000|2024-09-24 06:10:40|15686.22|15606.22|15686.36|15606.36|15686.38|15606.38|15686.22|15606.22|9
1727158250000|2024-09-24 06:10:50|15686.35|15606.35|15686.1|15606.1|15686.56|15606.56|15686.1|15606.1|7
1727158260000|2024-09-24 06:11:00|15686.11|15606.11|15686.19|15606.19|15686.2|15606.2|15685.88|15605.88|9
1727158270000|2024-09-24 06:11:10|15686.2|15606.2|15686.36|15606.36|15686.39|15606.39|15686.06|15606.06|6
1727158280000|2024-09-24 06:11:20|15686.37|15606.37|15686.32|15606.32|15686.84|15606.84|15686.09|15606.09|9
1727158290000|2024-09-24 06:11:30|15686.41|15606.41|15687.64|15607.64|15687.64|15607.64|15686.24|15606.24|7
1727158300000|2024-09-24 06:11:40|15687.61|15607.61|15687.81|15607.81|15687.81|15607.81|15687.57|15607.57|7
1727158310000|2024-09-24 06:11:50|15687.82|15607.82|15687.95|15607.95|15688.95|15608.95|15687.82|15607.82|9
1727158320000|2024-09-24 06:12:00|15687.94|15607.94|15689.16|15609.16|15689.59|15609.59|15687.92|15607.92|8
1727158330000|2024-09-24 06:12:10|15689.13|15609.13|15690.61|15610.61|15690.61|15610.61|15689.13|15609.13|10
1727158340000|2024-09-24 06:12:20|15690.45|15610.45|15689.78|15609.78|15690.66|15610.66|15689.78|15609.78|9
1727158350000|2024-09-24 06:12:30|15689.49|15609.49|15689.33|15609.33|15689.5|15609.5|15689.33|15609.33|8
1727158360000|2024-09-24 06:12:40|15689.32|15609.32|15689.32|15609.32|15689.33|15609.33|15689.15|15609.15|5
1727158370000|2024-09-24 06:12:50|15689.29|15609.29|15689.49|15609.49|15689.49|15609.49|15689.29|15609.29|4
1727158380000|2024-09-24 06:13:00|15689.82|15609.82|15690.07|15610.07|15690.07|15610.07|15689.82|15609.82|6
1727158390000|2024-09-24 06:13:10|15690.08|15610.08|15689.84|15609.84|15690.08|15610.08|15689.84|15609.84|6
1727158400000|2024-09-24 06:13:20|15689.55|15609.55|15689.33|15609.33|15689.55|15609.55|15689.33|15609.33|7
1727158410000|2024-09-24 06:13:30|15689.15|15609.15|15689.83|15609.83|15689.83|15609.83|15688.84|15608.84|7
1727158420000|2024-09-24 06:13:40|15689.92|15609.92|15690.07|15610.07|15690.07|15610.07|15689.79|15609.79|9
1727158430000|2024-09-24 06:13:50|15689.43|15609.43|15689.49|15609.49|15689.49|15609.49|15689.42|15609.42|8
1727158440000|2024-09-24 06:14:00|15689.53|15609.53|15691.39|15611.39|15691.41|15611.41|15689.53|15609.53|10
1727158450000|2024-09-24 06:14:10|15691.38|15611.38|15692.24|15612.24|15692.65|15612.65|15690.82|15610.82|9
1727158460000|2024-09-24 06:14:20|15692.77|15612.77|15694.05|15614.05|15695.19|15615.19|15692.77|15612.77|9
1727158470000|2024-09-24 06:14:30|15693.82|15613.82|15694.13|15614.13|15694.6|15614.6|15693.82|15613.82|7
1727158480000|2024-09-24 06:14:40|15694.42|15614.42|15694.14|15614.14|15694.42|15614.42|15693.93|15613.93|8
1727158490000|2024-09-24 06:14:50|15694.13|15614.13|15694.18|15614.18|15694.18|15614.18|15694.12|15614.12|7
1727158500000|2024-09-24 06:15:00|15694.06|15614.06|15695.02|15615.02|15695.02|15615.02|15694.06|15614.06|10
1727158510000|2024-09-24 06:15:10|15694.14|15614.14|15694.11|15614.11|15694.92|15614.92|15694.1|15614.1|8
1727158520000|2024-09-24 06:15:20|15694.25|15614.25|15694.28|15614.28|15694.33|15614.33|15694.06|15614.06|6
1727158530000|2024-09-24 06:15:30|15694.26|15614.26|15694.87|15614.87|15694.87|15614.87|15694.18|15614.18|10
1727158540000|2024-09-24 06:15:40|15694.47|15614.47|15694.25|15614.25|15694.52|15614.52|15694.2|15614.2|7
1727158550000|2024-09-24 06:15:50|15694.24|15614.24|15694.64|15614.64|15694.64|15614.64|15694.17|15614.17|9
1727158560000|2024-09-24 06:16:00|15694.65|15614.65|15694.36|15614.36|15694.76|15614.76|15694.36|15614.36|7
1727158570000|2024-09-24 06:16:10|15694.71|15614.71|15693.82|15613.82|15694.71|15614.71|15693.82|15613.82|7
1727158580000|2024-09-24 06:16:20|15693.64|15613.64|15693.67|15613.67|15693.8|15613.8|15693.64|15613.64|8
1727158590000|2024-09-24 06:16:30|15693.66|15613.66|15693.91|15613.91|15693.91|15613.91|15693.31|15613.31|7
1727158600000|2024-09-24 06:16:40|15693.93|15613.93|15694.24|15614.24|15694.24|15614.24|15693.93|15613.93|9
1727158610000|2024-09-24 06:16:50|15694.21|15614.21|15695.04|15615.04|15695.51|15615.51|15694.21|15614.21|10
1727158620000|2024-09-24 06:17:00|15695.05|15615.05|15695.01|15615.01|15695.05|15615.05|15695|15615|5
1727158630000|2024-09-24 06:17:10|15695.02|15615.02|15695.48|15615.48|15696.89|15616.89|15695.02|15615.02|9
1727158640000|2024-09-24 06:17:20|15695.52|15615.52|15695.54|15615.54|15697.08|15617.08|15695.52|15615.52|10
1727158650000|2024-09-24 06:17:30|15695.52|15615.52|15696.09|15616.09|15696.09|15616.09|15695.5|15615.5|8
1727158660000|2024-09-24 06:17:40|15696.24|15616.24|15698.13|15618.13|15698.54|15618.54|15696.24|15616.24|9
1727158670000|2024-09-24 06:17:50|15698.1|15618.1|15698.67|15618.67|15699.07|15619.07|15698.08|15618.08|7
1727158680000|2024-09-24 06:18:00|15698.72|15618.72|15698.8|15618.8|15698.8|15618.8|15698.66|15618.66|5
1727158690000|2024-09-24 06:18:10|15698.81|15618.81|15699.32|15619.32|15699.42|15619.42|15698.78|15618.78|8
1727158700000|2024-09-24 06:18:20|15700|15620|15700.21|15620.21|15700.21|15620.21|15700|15620|6
1727158710000|2024-09-24 06:18:30|15700.24|15620.24|15700.75|15620.75|15700.75|15620.75|15700.15|15620.15|10
1727158720000|2024-09-24 06:18:40|15700.78|15620.78|15701.57|15621.57|15701.57|15621.57|15700.78|15620.78|8
1727158730000|2024-09-24 06:18:50|15701.6|15621.6|15701.87|15621.87|15702.61|15622.61|15701.6|15621.6|7
1727158740000|2024-09-24 06:19:00|15701.9|15621.9|15703.49|15623.49|15703.49|15623.49|15701.9|15621.9|9
1727158750000|2024-09-24 06:19:10|15705.37|15625.37|15705.5|15625.5|15705.88|15625.88|15705.37|15625.37|9
1727158760000|2024-09-24 06:19:20|15705.54|15625.54|15707.92|15627.92|15707.94|15627.94|15705.54|15625.54|10
1727158770000|2024-09-24 06:19:30|15707.89|15627.89|15707.97|15627.97|15708.04|15628.04|15707.87|15627.87|9
1727158780000|2024-09-24 06:19:40|15707.98|15627.98|15708.41|15628.41|15708.41|15628.41|15706.85|15626.85|9
1727158790000|2024-09-24 06:19:50|15708.42|15628.42|15707.7|15627.7|15708.42|15628.42|15707.7|15627.7|9
1727158800000|2024-09-24 06:20:00|15707.69|15627.69|15707.31|15627.31|15708.04|15628.04|15707.31|15627.31|8
1727158810000|2024-09-24 06:20:10|15707.3|15627.3|15706.95|15626.95|15708.03|15628.03|15705.83|15625.83|8
1727158820000|2024-09-24 06:20:20|15706.98|15626.98|15706.81|15626.81|15707.54|15627.54|15706.81|15626.81|9
1727158830000|2024-09-24 06:20:30|15706.73|15626.73|15710.53|15630.53|15710.53|15630.53|15706.31|15626.31|9
1727158840000|2024-09-24 06:20:40|15710.44|15630.44|15715.53|15635.53|15715.53|15635.53|15710.33|15630.33|8
1727158850000|2024-09-24 06:20:50|15715.31|15635.31|15715.25|15635.25|15715.31|15635.31|15714.94|15634.94|10
1727158860000|2024-09-24 06:21:00|15714.66|15634.66|15715.85|15635.85|15716|15636|15714.66|15634.66|9
1727158870000|2024-09-24 06:21:10|15715.8|15635.8|15715.45|15635.45|15715.8|15635.8|15715.45|15635.45|8
1727158880000|2024-09-24 06:21:20|15715.37|15635.37|15714.51|15634.51|15715.37|15635.37|15713.95|15633.95|9
1727158890000|2024-09-24 06:21:30|15713.56|15633.56|15713.89|15633.89|15713.9|15633.9|15713.56|15633.56|9
1727158900000|2024-09-24 06:21:40|15713.86|15633.86|15714.44|15634.44|15714.49|15634.49|15713.86|15633.86|7
1727158910000|2024-09-24 06:21:50|15714.58|15634.58|15721.96|15641.96|15721.96|15641.96|15714.58|15634.58|10
1727158920000|2024-09-24 06:22:00|15721.89|15641.89|15720.07|15640.07|15721.89|15641.89|15719.91|15639.91|9
1727158930000|2024-09-24 06:22:10|15720.08|15640.08|15720.68|15640.68|15720.68|15640.68|15720.08|15640.08|7
1727158940000|2024-09-24 06:22:20|15721.83|15641.83|15722.38|15642.38|15722.99|15642.99|15721.83|15641.83|7
1727158950000|2024-09-24 06:22:30|15721.76|15641.76|15720.71|15640.71|15721.76|15641.76|15720.71|15640.71|10
1727158960000|2024-09-24 06:22:40|15720.74|15640.74|15720.43|15640.43|15720.75|15640.75|15720.25|15640.25|8
1727158970000|2024-09-24 06:22:50|15720.46|15640.46|15720.65|15640.65|15720.65|15640.65|15719.58|15639.58|6
1727158980000|2024-09-24 06:23:00|15720.91|15640.91|15720.28|15640.28|15720.91|15640.91|15720.28|15640.28|7
1727158990000|2024-09-24 06:23:10|15720.24|15640.24|15720.44|15640.44|15720.44|15640.44|15720.05|15640.05|8
1727159000000|2024-09-24 06:23:20|15719.78|15639.78|15718.66|15638.66|15719.95|15639.95|15718.66|15638.66|10
1727159010000|2024-09-24 06:23:30|15718.28|15638.28|15711.42|15631.42|15718.28|15638.28|15711.02|15631.02|9
1727159020000|2024-09-24 06:23:40|15711.49|15631.49|15711.75|15631.75|15711.75|15631.75|15711.21|15631.21|8
1727159030000|2024-09-24 06:23:50|15711.77|15631.77|15711.65|15631.65|15711.89|15631.89|15711.65|15631.65|9
1727159040000|2024-09-24 06:24:00|15711.46|15631.46|15712.13|15632.13|15712.13|15632.13|15711.37|15631.37|10
1727159050000|2024-09-24 06:24:10|15712.63|15632.63|15713.01|15633.01|15713.01|15633.01|15712.44|15632.44|10
1727159060000|2024-09-24 06:24:20|15713|15633|15713.24|15633.24|15713.56|15633.56|15713|15633|9
1727159070000|2024-09-24 06:24:30|15713.29|15633.29|15713.19|15633.19|15713.29|15633.29|15713.12|15633.12|6
1727159080000|2024-09-24 06:24:40|15712.08|15632.08|15711.79|15631.79|15712.14|15632.14|15711.64|15631.64|7
1727159090000|2024-09-24 06:24:50|15711.78|15631.78|15709.89|15629.89|15711.78|15631.78|15709.89|15629.89|8
1727159100000|2024-09-24 06:25:00|15709.69|15629.69|15710.32|15630.32|15710.85|15630.85|15709.69|15629.69|8
1727159110000|2024-09-24 06:25:10|15710.33|15630.33|15708.9|15628.9|15710.52|15630.52|15708.9|15628.9|10
1727159120000|2024-09-24 06:25:20|15708.86|15628.86|15707.96|15627.96|15708.86|15628.86|15707.96|15627.96|10
1727159130000|2024-09-24 06:25:30|15707.95|15627.95|15708.47|15628.47|15708.47|15628.47|15707.94|15627.94|8
1727159140000|2024-09-24 06:25:40|15708.44|15628.44|15708.44|15628.44|15708.45|15628.45|15708.43|15628.43|5
1727159150000|2024-09-24 06:25:50|15708.3|15628.3|15708.34|15628.34|15708.47|15628.47|15708.3|15628.3|9
1727159160000|2024-09-24 06:26:00|15708.33|15628.33|15706.37|15626.37|15708.93|15628.93|15706.37|15626.37|3
1727159170000|2024-09-24 06:26:10|15707.17|15627.17|15705.98|15625.98|15707.17|15627.17|15705.98|15625.98|10
1727159180000|2024-09-24 06:26:20|15705.97|15625.97|15706.6|15626.6|15706.69|15626.69|15705.97|15625.97|8
1727159190000|2024-09-24 06:26:30|15706.61|15626.61|15706.83|15626.83|15706.87|15626.87|15706.61|15626.61|9
1727159200000|2024-09-24 06:26:40|15705.91|15625.91|15705.78|15625.78|15706.42|15626.42|15705.78|15625.78|9
1727159210000|2024-09-24 06:26:50|15705.77|15625.77|15705.67|15625.67|15705.79|15625.79|15705.57|15625.57|7
1727159220000|2024-09-24 06:27:00|15705.4|15625.4|15705.25|15625.25|15705.42|15625.42|15705.02|15625.02|7
1727159230000|2024-09-24 06:27:10|15705.26|15625.26|15705.98|15625.98|15705.98|15625.98|15705.26|15625.26|8
1727159240000|2024-09-24 06:27:20|15704.25|15624.25|15703.47|15623.47|15704.25|15624.25|15703.47|15623.47|8
1727159250000|2024-09-24 06:27:30|15703.46|15623.46|15703.12|15623.12|15703.46|15623.46|15703.07|15623.07|9
1727159260000|2024-09-24 06:27:40|15703.77|15623.77|15703.73|15623.73|15704|15624|15703.73|15623.73|8
1727159270000|2024-09-24 06:27:50|15703.95|15623.95|15703.48|15623.48|15703.95|15623.95|15703.45|15623.45|7
1727159280000|2024-09-24 06:28:00|15703.38|15623.38|15697.49|15617.49|15703.62|15623.62|15697.49|15617.49|10
1727159290000|2024-09-24 06:28:10|15697.45|15617.45|15697.12|15617.12|15697.91|15617.91|15697.12|15617.12|8
1727159300000|2024-09-24 06:28:20|15696.71|15616.71|15693.01|15613.01|15696.71|15616.71|15693.01|15613.01|10
1727159310000|2024-09-24 06:28:30|15692.93|15612.93|15693.18|15613.18|15693.26|15613.26|15692.55|15612.55|9
1727159320000|2024-09-24 06:28:40|15692.31|15612.31|15692.89|15612.89|15693.15|15613.15|15692.3|15612.3|9
1727159330000|2024-09-24 06:28:50|15692.95|15612.95|15692.93|15612.93|15693.01|15613.01|15692.75|15612.75|8
1727159340000|2024-09-24 06:29:00|15692.81|15612.81|15692.16|15612.16|15692.81|15612.81|15692.12|15612.12|9
1727159350000|2024-09-24 06:29:10|15692.15|15612.15|15692.07|15612.07|15692.73|15612.73|15692.07|15612.07|9
1727159360000|2024-09-24 06:29:20|15691.85|15611.85|15691.32|15611.32|15691.95|15611.95|15691.32|15611.32|10
1727159370000|2024-09-24 06:29:30|15691.23|15611.23|15691.59|15611.59|15692.07|15612.07|15691.23|15611.23|9
1727159380000|2024-09-24 06:29:40|15691.6|15611.6|15692.02|15612.02|15692.1|15612.1|15691.6|15611.6|9
1727159390000|2024-09-24 06:29:50|15692.01|15612.01|15693.25|15613.25|15693.25|15613.25|15692.01|15612.01|6
1727159400000|2024-09-24 06:30:00|15693.24|15613.24|15693.71|15613.71|15694.98|15614.98|15693.24|15613.24|7
1727159410000|2024-09-24 06:30:10|15693.77|15613.77|15691.86|15611.86|15693.77|15613.77|15691.86|15611.86|10
1727159420000|2024-09-24 06:30:20|15691.87|15611.87|15692.24|15612.24|15692.38|15612.38|15691.87|15611.87|9
1727159430000|2024-09-24 06:30:30|15692.18|15612.18|15691.78|15611.78|15692.18|15612.18|15691.78|15611.78|6
1727159440000|2024-09-24 06:30:40|15691.8|15611.8|15691.73|15611.73|15691.8|15611.8|15691.73|15611.73|6
1727159450000|2024-09-24 06:30:50|15691.71|15611.71|15691.65|15611.65|15691.71|15611.71|15691.25|15611.25|7
1727159460000|2024-09-24 06:31:00|15691.64|15611.64|15691.91|15611.91|15691.91|15611.91|15691.64|15611.64|5
1727159470000|2024-09-24 06:31:10|15691.92|15611.92|15691.9|15611.9|15691.94|15611.94|15691.9|15611.9|7
1727159480000|2024-09-24 06:31:20|15692.29|15612.29|15694.64|15614.64|15694.72|15614.72|15692.29|15612.29|10
1727159490000|2024-09-24 06:31:30|15693.02|15613.02|15693.05|15613.05|15693.44|15613.44|15693.02|15613.02|7
1727159500000|2024-09-24 06:31:40|15693.06|15613.06|15693.33|15613.33|15693.33|15613.33|15692.9|15612.9|8
1727159510000|2024-09-24 06:31:50|15693.34|15613.34|15693.76|15613.76|15693.99|15613.99|15693.34|15613.34|9
1727159520000|2024-09-24 06:32:00|15693.75|15613.75|15694|15614|15694|15614|15693.65|15613.65|7
1727159530000|2024-09-24 06:32:10|15693.78|15613.78|15695.36|15615.36|15695.36|15615.36|15693.78|15613.78|7
1727159540000|2024-09-24 06:32:20|15696.6|15616.6|15696.43|15616.43|15696.76|15616.76|15696.4|15616.4|8
1727159550000|2024-09-24 06:32:30|15696.44|15616.44|15697.38|15617.38|15697.38|15617.38|15696.44|15616.44|8
1727159560000|2024-09-24 06:32:40|15697.45|15617.45|15697.36|15617.36|15697.54|15617.54|15697.35|15617.35|6
1727159570000|2024-09-24 06:32:50|15697.35|15617.35|15697.12|15617.12|15697.35|15617.35|15696.75|15616.75|6
1727159580000|2024-09-24 06:33:00|15697.11|15617.11|15698.47|15618.47|15698.47|15618.47|15697.11|15617.11|9
1727159590000|2024-09-24 06:33:10|15698.46|15618.46|15701.35|15621.35|15701.35|15621.35|15698.42|15618.42|9
1727159600000|2024-09-24 06:33:20|15701.36|15621.36|15701.15|15621.15|15701.36|15621.36|15700.97|15620.97|9
1727159610000|2024-09-24 06:33:30|15701.13|15621.13|15701.11|15621.11|15701.13|15621.13|15701.1|15621.1|3
1727159620000|2024-09-24 06:33:40|15701.09|15621.09|15701.26|15621.26|15701.26|15621.26|15701.09|15621.09|5
1727159630000|2024-09-24 06:33:50|15701.34|15621.34|15700.55|15620.55|15701.4|15621.4|15700.55|15620.55|7
1727159640000|2024-09-24 06:34:00|15700.26|15620.26|15699.83|15619.83|15700.8|15620.8|15699.83|15619.83|10
1727159650000|2024-09-24 06:34:10|15699.45|15619.45|15697.04|15617.04|15699.45|15619.45|15697.04|15617.04|10
1727159660000|2024-09-24 06:34:20|15697.43|15617.43|15697.79|15617.79|15697.79|15617.79|15697.38|15617.38|8
1727159670000|2024-09-24 06:34:30|15697.85|15617.85|15698.06|15618.06|15698.06|15618.06|15697.4|15617.4|7
1727159680000|2024-09-24 06:34:40|15697.97|15617.97|15697.59|15617.59|15698.05|15618.05|15697.47|15617.47|9
1727159690000|2024-09-24 06:34:50|15697.58|15617.58|15697.56|15617.56|15697.58|15617.58|15697.56|15617.56|3
1727159700000|2024-09-24 06:35:00|15697.57|15617.57|15697.62|15617.62|15697.97|15617.97|15697.56|15617.56|6
1727159710000|2024-09-24 06:35:10|15697.61|15617.61|15697.02|15617.02|15698.03|15618.03|15696.67|15616.67|10
1727159720000|2024-09-24 06:35:20|15697.03|15617.03|15696.41|15616.41|15697.11|15617.11|15696.01|15616.01|8
1727159730000|2024-09-24 06:35:30|15696.37|15616.37|15696.06|15616.06|15696.37|15616.37|15696.06|15616.06|6
1727159740000|2024-09-24 06:35:40|15695.96|15615.96|15695.88|15615.88|15695.96|15615.96|15695.65|15615.65|4
1727159750000|2024-09-24 06:35:50|15695.93|15615.93|15695.97|15615.97|15695.97|15615.97|15695.93|15615.93|4
1727159760000|2024-09-24 06:36:00|15695.95|15615.95|15695.64|15615.64|15696.22|15616.22|15695.64|15615.64|6
1727159770000|2024-09-24 06:36:10|15695.72|15615.72|15697.21|15617.21|15697.32|15617.32|15695.65|15615.65|10
1727159780000|2024-09-24 06:36:20|15697.2|15617.2|15696.49|15616.49|15697.84|15617.84|15696.49|15616.49|10
1727159790000|2024-09-24 06:36:30|15697.11|15617.11|15695.89|15615.89|15697.11|15617.11|15695.82|15615.82|10
1727159800000|2024-09-24 06:36:40|15695.37|15615.37|15696.3|15616.3|15696.3|15616.3|15695.37|15615.37|9
1727159810000|2024-09-24 06:36:50|15695.38|15615.38|15695.08|15615.08|15695.39|15615.39|15695.06|15615.06|7
1727159820000|2024-09-24 06:37:00|15694.98|15614.98|15695.59|15615.59|15695.67|15615.67|15694.98|15614.98|7
1727159830000|2024-09-24 06:37:10|15696.14|15616.14|15695.15|15615.15|15696.17|15616.17|15694.9|15614.9|8
1727159840000|2024-09-24 06:37:20|15695.28|15615.28|15695.58|15615.58|15695.58|15615.58|15695.28|15615.28|9
1727159850000|2024-09-24 06:37:30|15696.2|15616.2|15696.59|15616.59|15696.59|15616.59|15696.14|15616.14|9
1727159860000|2024-09-24 06:37:40|15696.63|15616.63|15695.64|15615.64|15696.63|15616.63|15695.52|15615.52|10
1727159870000|2024-09-24 06:37:50|15695.88|15615.88|15695.96|15615.96|15696.5|15616.5|15695.88|15615.88|8
1727159880000|2024-09-24 06:38:00|15695.93|15615.93|15695.92|15615.92|15695.93|15615.93|15695.92|15615.92|2
1727159890000|2024-09-24 06:38:10|15695.94|15615.94|15694.67|15614.67|15695.95|15615.95|15694.67|15614.67|8
1727159900000|2024-09-24 06:38:20|15694.65|15614.65|15694.48|15614.48|15694.65|15614.65|15694.48|15614.48|7
1727159910000|2024-09-24 06:38:30|15694.46|15614.46|15695.22|15615.22|15695.5|15615.5|15694.45|15614.45|10
1727159920000|2024-09-24 06:38:40|15695.24|15615.24|15694.88|15614.88|15695.24|15615.24|15694.84|15614.84|8
1727159930000|2024-09-24 06:38:50|15694.9|15614.9|15694.81|15614.81|15694.92|15614.92|15694.65|15614.65|8
1727159940000|2024-09-24 06:39:00|15695.09|15615.09|15694.83|15614.83|15695.09|15615.09|15694.83|15614.83|6
1727159950000|2024-09-24 06:39:10|15694.84|15614.84|15694.84|15614.84|15694.9|15614.9|15694.84|15614.84|7
1727159960000|2024-09-24 06:39:20|15694.83|15614.83|15694.91|15614.91|15694.91|15614.91|15694.83|15614.83|7
1727159970000|2024-09-24 06:39:30|15694.92|15614.92|15694.93|15614.93|15694.93|15614.93|15694.72|15614.72|10
1727159980000|2024-09-24 06:39:40|15695.43|15615.43|15694.98|15614.98|15695.43|15615.43|15694.96|15614.96|8
1727159990000|2024-09-24 06:39:50|15695.26|15615.26|15695.37|15615.37|15695.59|15615.59|15695.19|15615.19|6
1727160000000|2024-09-24 06:40:00|15695.19|15615.19|15695.43|15615.43|15695.44|15615.44|15695.19|15615.19|7
1727160010000|2024-09-24 06:40:10|15695.44|15615.44|15695.24|15615.24|15695.44|15615.44|15694.57|15614.57|9
1727160020000|2024-09-24 06:40:20|15695.26|15615.26|15697.07|15617.07|15697.07|15617.07|15695.26|15615.26|10
1727160030000|2024-09-24 06:40:30|15697.08|15617.08|15697.26|15617.26|15697.26|15617.26|15697.08|15617.08|8
1727160040000|2024-09-24 06:40:40|15697.22|15617.22|15697.6|15617.6|15697.6|15617.6|15697.2|15617.2|8
1727160050000|2024-09-24 06:40:50|15697.48|15617.48|15697.4|15617.4|15697.48|15617.48|15697.4|15617.4|6
1727160060000|2024-09-24 06:41:00|15697.41|15617.41|15704.21|15624.21|15704.21|15624.21|15697.41|15617.41|6
1727160070000|2024-09-24 06:41:10|15708.62|15628.62|15709.68|15629.68|15710.25|15630.25|15707.46|15627.46|10
1727160080000|2024-09-24 06:41:20|15709.52|15629.52|15710.97|15630.97|15710.97|15630.97|15709.52|15629.52|8
1727160090000|2024-09-24 06:41:30|15710.8|15630.8|15709.88|15629.88|15711|15631|15709.88|15629.88|8
1727160100000|2024-09-24 06:41:40|15711.2|15631.2|15711.21|15631.21|15712.53|15632.53|15711.2|15631.2|10
1727160110000|2024-09-24 06:41:50|15711.23|15631.23|15711.39|15631.39|15711.86|15631.86|15709.94|15629.94|9
1727160120000|2024-09-24 06:42:00|15712.06|15632.06|15714.74|15634.74|15714.83|15634.83|15711.96|15631.96|8
1727160130000|2024-09-24 06:42:10|15714.9|15634.9|15716.23|15636.23|15716.23|15636.23|15714.9|15634.9|10
1727160140000|2024-09-24 06:42:20|15715.67|15635.67|15714.01|15634.01|15715.67|15635.67|15714.01|15634.01|10
1727160150000|2024-09-24 06:42:30|15713.88|15633.88|15712.56|15632.56|15714.09|15634.09|15712.08|15632.08|10
1727160160000|2024-09-24 06:42:40|15712.5|15632.5|15714.86|15634.86|15714.86|15634.86|15712.48|15632.48|9
1727160170000|2024-09-24 06:42:50|15715.38|15635.38|15715.86|15635.86|15716.41|15636.41|15715.25|15635.25|8
1727160180000|2024-09-24 06:43:00|15715.91|15635.91|15713.91|15633.91|15715.91|15635.91|15713.91|15633.91|9
1727160190000|2024-09-24 06:43:10|15713.93|15633.93|15713.09|15633.09|15713.93|15633.93|15713.09|15633.09|10
1727160200000|2024-09-24 06:43:20|15713.12|15633.12|15711.34|15631.34|15713.82|15633.82|15711.17|15631.17|10
1727160210000|2024-09-24 06:43:30|15711.59|15631.59|15710.54|15630.54|15711.81|15631.81|15710.53|15630.53|10
1727160220000|2024-09-24 06:43:40|15710.55|15630.55|15710.12|15630.12|15710.65|15630.65|15709.91|15629.91|8
1727160230000|2024-09-24 06:43:50|15710.55|15630.55|15710.31|15630.31|15710.55|15630.55|15709.34|15629.34|9
1727160240000|2024-09-24 06:44:00|15710.37|15630.37|15710.44|15630.44|15711.02|15631.02|15710.26|15630.26|9
1727160250000|2024-09-24 06:44:10|15710.47|15630.47|15710.29|15630.29|15710.61|15630.61|15710.21|15630.21|8
1727160260000|2024-09-24 06:44:20|15710.35|15630.35|15710.2|15630.2|15710.43|15630.43|15710.2|15630.2|9
1727160270000|2024-09-24 06:44:30|15710.21|15630.21|15711.03|15631.03|15711.03|15631.03|15710.21|15630.21|6
1727160280000|2024-09-24 06:44:40|15711.04|15631.04|15712.49|15632.49|15712.99|15632.99|15710.82|15630.82|10
1727160290000|2024-09-24 06:44:50|15712.48|15632.48|15710.61|15630.61|15712.57|15632.57|15710.61|15630.61|9
1727160300000|2024-09-24 06:45:00|15710.62|15630.62|15708.91|15628.91|15710.62|15630.62|15708.87|15628.87|9
1727160310000|2024-09-24 06:45:10|15708.84|15628.84|15707.79|15627.79|15709.52|15629.52|15707.79|15627.79|10
1727160320000|2024-09-24 06:45:20|15707.44|15627.44|15705.85|15625.85|15707.44|15627.44|15705.85|15625.85|10
1727160330000|2024-09-24 06:45:30|15705.84|15625.84|15705.96|15625.96|15705.96|15625.96|15705.37|15625.37|9
1727160340000|2024-09-24 06:45:40|15705.94|15625.94|15705.58|15625.58|15706.32|15626.32|15705.58|15625.58|9
1727160350000|2024-09-24 06:45:50|15705.08|15625.08|15705.45|15625.45|15705.45|15625.45|15705.06|15625.06|5
1727160360000|2024-09-24 06:46:00|15705.47|15625.47|15707.41|15627.41|15707.41|15627.41|15705.47|15625.47|7
1727160370000|2024-09-24 06:46:10|15707.37|15627.37|15708.76|15628.76|15708.76|15628.76|15707.24|15627.24|9
1727160380000|2024-09-24 06:46:20|15708.98|15628.98|15709.39|15629.39|15709.39|15629.39|15708.98|15628.98|7
1727160390000|2024-09-24 06:46:30|15709.83|15629.83|15709.44|15629.44|15710.11|15630.11|15709.44|15629.44|9
1727160400000|2024-09-24 06:46:40|15709.55|15629.55|15711.45|15631.45|15711.74|15631.74|15709.55|15629.55|9
1727160410000|2024-09-24 06:46:50|15711.16|15631.16|15709.6|15629.6|15711.25|15631.25|15709.6|15629.6|8
1727160420000|2024-09-24 06:47:00|15709.59|15629.59|15709.41|15629.41|15710.59|15630.59|15709.21|15629.21|8
1727160430000|2024-09-24 06:47:10|15709.42|15629.42|15709.87|15629.87|15710.01|15630.01|15709.2|15629.2|9
1727160440000|2024-09-24 06:47:20|15709.65|15629.65|15709.88|15629.88|15709.88|15629.88|15709.65|15629.65|5
1727160450000|2024-09-24 06:47:30|15710.5|15630.5|15710.71|15630.71|15710.82|15630.82|15710.5|15630.5|9
1727160460000|2024-09-24 06:47:40|15710.68|15630.68|15711.37|15631.37|15712.35|15632.35|15710.68|15630.68|7
1727160470000|2024-09-24 06:47:50|15711.42|15631.42|15711.85|15631.85|15711.97|15631.97|15711.42|15631.42|7
1727160480000|2024-09-24 06:48:00|15712.13|15632.13|15711.96|15631.96|15712.18|15632.18|15711.76|15631.76|9
1727160490000|2024-09-24 06:48:10|15711.93|15631.93|15711.68|15631.68|15711.93|15631.93|15711.68|15631.68|6
1727160500000|2024-09-24 06:48:20|15711.24|15631.24|15711.26|15631.26|15711.26|15631.26|15711.22|15631.22|8
1727160510000|2024-09-24 06:48:30|15711.71|15631.71|15711.59|15631.59|15711.99|15631.99|15711.55|15631.55|9
1727160520000|2024-09-24 06:48:40|15711.61|15631.61|15711.78|15631.78|15711.79|15631.79|15711.56|15631.56|10
1727160530000|2024-09-24 06:48:50|15711.79|15631.79|15711.68|15631.68|15712.01|15632.01|15711.31|15631.31|9
1727160540000|2024-09-24 06:49:00|15711.69|15631.69|15713.92|15633.92|15713.92|15633.92|15711.69|15631.69|9
1727160550000|2024-09-24 06:49:10|15713.38|15633.38|15711.24|15631.24|15713.4|15633.4|15711.24|15631.24|10
1727160560000|2024-09-24 06:49:20|15711.48|15631.48|15711.77|15631.77|15712.06|15632.06|15711.45|15631.45|9
1727160570000|2024-09-24 06:49:30|15711.8|15631.8|15712|15632|15712|15632|15711.8|15631.8|7
1727160580000|2024-09-24 06:49:40|15711.72|15631.72|15711.51|15631.51|15711.72|15631.72|15711.51|15631.51|8
1727160590000|2024-09-24 06:49:50|15711.44|15631.44|15711.32|15631.32|15711.44|15631.44|15710.94|15630.94|9
1727160600000|2024-09-24 06:50:00|15711.51|15631.51|15711.27|15631.27|15711.57|15631.57|15710.7|15630.7|10
1727160610000|2024-09-24 06:50:10|15711.1|15631.1|15711.41|15631.41|15711.41|15631.41|15711.1|15631.1|9
1727160620000|2024-09-24 06:50:20|15711.4|15631.4|15711.58|15631.58|15711.59|15631.59|15711.36|15631.36|7
1727160630000|2024-09-24 06:50:30|15711.6|15631.6|15711.98|15631.98|15712.28|15632.28|15711.6|15631.6|9
1727160640000|2024-09-24 06:50:40|15711.99|15631.99|15711.36|15631.36|15712|15632|15711.06|15631.06|9
1727160650000|2024-09-24 06:50:50|15711.57|15631.57|15711.23|15631.23|15711.57|15631.57|15711.14|15631.14|8
1727160660000|2024-09-24 06:51:00|15711.14|15631.14|15710.33|15630.33|15711.75|15631.75|15710.33|15630.33|9
1727160670000|2024-09-24 06:51:10|15710.31|15630.31|15707.83|15627.83|15710.31|15630.31|15707.35|15627.35|10
1727160680000|2024-09-24 06:51:20|15707.8|15627.8|15706.19|15626.19|15707.8|15627.8|15706.19|15626.19|10
1727160690000|2024-09-24 06:51:30|15706.18|15626.18|15704.54|15624.54|15706.2|15626.2|15704.54|15624.54|9
1727160700000|2024-09-24 06:51:40|15705.21|15625.21|15703.44|15623.44|15705.21|15625.21|15703.44|15623.44|10
1727160710000|2024-09-24 06:51:50|15703.74|15623.74|15703.71|15623.71|15704.16|15624.16|15703.71|15623.71|6
1727160720000|2024-09-24 06:52:00|15703.89|15623.89|15703.88|15623.88|15704.01|15624.01|15703.87|15623.87|8
1727160730000|2024-09-24 06:52:10|15703.35|15623.35|15703.51|15623.51|15703.51|15623.51|15703.03|15623.03|8
1727160740000|2024-09-24 06:52:20|15703.27|15623.27|15703.86|15623.86|15703.86|15623.86|15703.21|15623.21|8
1727160750000|2024-09-24 06:52:30|15703.35|15623.35|15703.22|15623.22|15703.72|15623.72|15703.21|15623.21|8
1727160760000|2024-09-24 06:52:40|15703.41|15623.41|15701.6|15621.6|15703.47|15623.47|15701.6|15621.6|8
1727160770000|2024-09-24 06:52:50|15701.93|15621.93|15702.49|15622.49|15702.49|15622.49|15701.84|15621.84|7
1727160780000|2024-09-24 06:53:00|15702.45|15622.45|15703.48|15623.48|15703.48|15623.48|15702.45|15622.45|10
1727160790000|2024-09-24 06:53:10|15703.47|15623.47|15701.98|15621.98|15703.49|15623.49|15701.98|15621.98|9
1727160800000|2024-09-24 06:53:20|15701.93|15621.93|15701.78|15621.78|15701.93|15621.93|15701.78|15621.78|6
1727160810000|2024-09-24 06:53:30|15701.79|15621.79|15701.63|15621.63|15701.99|15621.99|15701.42|15621.42|7
1727160820000|2024-09-24 06:53:40|15701.62|15621.62|15701.45|15621.45|15701.62|15621.62|15701.36|15621.36|7
1727160830000|2024-09-24 06:53:50|15701.41|15621.41|15701.28|15621.28|15701.41|15621.41|15701.28|15621.28|9
1727160840000|2024-09-24 06:54:00|15701.35|15621.35|15701.65|15621.65|15701.65|15621.65|15701.34|15621.34|4
1727160850000|2024-09-24 06:54:10|15701.64|15621.64|15701.23|15621.23|15701.65|15621.65|15701.23|15621.23|8
1727160860000|2024-09-24 06:54:20|15701.24|15621.24|15700.72|15620.72|15701.24|15621.24|15700.7|15620.7|9
1727160870000|2024-09-24 06:54:30|15700.79|15620.79|15700.75|15620.75|15700.79|15620.79|15700.6|15620.6|7
1727160880000|2024-09-24 06:54:40|15700.74|15620.74|15700.57|15620.57|15700.75|15620.75|15700.57|15620.57|8
1727160890000|2024-09-24 06:54:50|15700.06|15620.06|15699.51|15619.51|15700.06|15620.06|15699.51|15619.51|4
1727160900000|2024-09-24 06:55:00|15700.25|15620.25|15698.1|15618.1|15700.25|15620.25|15698.08|15618.08|8
1727160910000|2024-09-24 06:55:10|15698.09|15618.09|15698.21|15618.21|15698.21|15618.21|15697.85|15617.85|8
1727160920000|2024-09-24 06:55:20|15698.23|15618.23|15700.25|15620.25|15700.27|15620.27|15698.2|15618.2|8
1727160930000|2024-09-24 06:55:30|15700.03|15620.03|15700.53|15620.53|15700.63|15620.63|15700.03|15620.03|7
1727160940000|2024-09-24 06:55:40|15700.41|15620.41|15700.63|15620.63|15700.75|15620.75|15700.41|15620.41|6
1727160950000|2024-09-24 06:55:50|15700.62|15620.62|15700.67|15620.67|15700.91|15620.91|15700.46|15620.46|7
1727160960000|2024-09-24 06:56:00|15700.66|15620.66|15701.11|15621.11|15701.11|15621.11|15700.65|15620.65|5
1727160970000|2024-09-24 06:56:10|15701.12|15621.12|15701.29|15621.29|15701.29|15621.29|15701.11|15621.11|9
1727160980000|2024-09-24 06:56:20|15701.34|15621.34|15702.04|15622.04|15702.04|15622.04|15701.34|15621.34|5
1727160990000|2024-09-24 06:56:30|15702.03|15622.03|15702.08|15622.08|15702.09|15622.09|15702.02|15622.02|8
1727161000000|2024-09-24 06:56:40|15702.13|15622.13|15701.65|15621.65|15702.22|15622.22|15701.49|15621.49|9
1727161010000|2024-09-24 06:56:50|15701.62|15621.62|15701.35|15621.35|15701.65|15621.65|15701.35|15621.35|6
1727161020000|2024-09-24 06:57:00|15701.34|15621.34|15699.97|15619.97|15701.34|15621.34|15699.97|15619.97|8
1727161030000|2024-09-24 06:57:10|15700.31|15620.31|15699.94|15619.94|15700.31|15620.31|15699.94|15619.94|7
1727161040000|2024-09-24 06:57:20|15699.89|15619.89|15699.93|15619.93|15700|15620|15699.85|15619.85|6
1727161050000|2024-09-24 06:57:30|15699.92|15619.92|15700.05|15620.05|15700.06|15620.06|15699.74|15619.74|7
1727161060000|2024-09-24 06:57:40|15700.04|15620.04|15700.17|15620.17|15700.17|15620.17|15699.95|15619.95|6
1727161070000|2024-09-24 06:57:50|15700.19|15620.19|15700.43|15620.43|15700.43|15620.43|15700.19|15620.19|6
1727161080000|2024-09-24 06:58:00|15700.44|15620.44|15698.77|15618.77|15700.45|15620.45|15698.77|15618.77|6
1727161090000|2024-09-24 06:58:10|15698.71|15618.71|15697.78|15617.78|15698.71|15618.71|15697.78|15617.78|8
1727161100000|2024-09-24 06:58:20|15698.02|15618.02|15698.23|15618.23|15698.25|15618.25|15698.02|15618.02|8
1727161110000|2024-09-24 06:58:30|15699.73|15619.73|15698.77|15618.77|15699.73|15619.73|15698.76|15618.76|8
1727161120000|2024-09-24 06:58:40|15698.74|15618.74|15700.16|15620.16|15700.16|15620.16|15698.73|15618.73|7
1727161130000|2024-09-24 06:58:50|15700.02|15620.02|15700.12|15620.12|15700.27|15620.27|15700.02|15620.02|8
1727161140000|2024-09-24 06:59:00|15699.92|15619.92|15699.88|15619.88|15700.12|15620.12|15699.88|15619.88|5
1727161150000|2024-09-24 06:59:10|15699.89|15619.89|15699.87|15619.87|15699.9|15619.9|15699.81|15619.81|8
1727161160000|2024-09-24 06:59:20|15699.32|15619.32|15699.36|15619.36|15699.43|15619.43|15699.26|15619.26|5
1727161170000|2024-09-24 06:59:30|15699.32|15619.32|15700.27|15620.27|15700.43|15620.43|15699.31|15619.31|8
1727161180000|2024-09-24 06:59:40|15700.3|15620.3|15700.34|15620.34|15700.34|15620.34|15700.3|15620.3|4
1727161190000|2024-09-24 06:59:50|15700.29|15620.29|15700.34|15620.34|15700.34|15620.34|15700.17|15620.17|9
1727161200000|2024-09-24 07:00:00|15700.36|15620.36|15702.66|15622.66|15702.9|15622.9|15700.36|15620.36|10
1727161210000|2024-09-24 07:00:10|15702.67|15622.67|15702.71|15622.71|15703.01|15623.01|15702.54|15622.54|8
1727161220000|2024-09-24 07:00:20|15702.7|15622.7|15701.09|15621.09|15702.99|15622.99|15701.09|15621.09|8
1727161230000|2024-09-24 07:00:30|15701.05|15621.05|15704.84|15624.84|15704.84|15624.84|15701.05|15621.05|10
1727161240000|2024-09-24 07:00:40|15704.85|15624.85|15704.57|15624.57|15705.01|15625.01|15704.57|15624.57|6
1727161250000|2024-09-24 07:00:50|15704.56|15624.56|15705.65|15625.65|15705.66|15625.66|15704.5|15624.5|7
1727161260000|2024-09-24 07:01:00|15705.28|15625.28|15703.25|15623.25|15705.28|15625.28|15703.25|15623.25|8
1727161270000|2024-09-24 07:01:10|15703.1|15623.1|15701.6|15621.6|15703.1|15623.1|15701.6|15621.6|8
1727161280000|2024-09-24 07:01:20|15701.43|15621.43|15701.25|15621.25|15701.43|15621.43|15701.25|15621.25|9
1727161290000|2024-09-24 07:01:30|15701.22|15621.22|15702.49|15622.49|15702.6|15622.6|15701.22|15621.22|7
1727161300000|2024-09-24 07:01:40|15703.44|15623.44|15704.46|15624.46|15704.68|15624.68|15703.44|15623.44|9
1727161310000|2024-09-24 07:01:50|15704.41|15624.41|15703.45|15623.45|15704.64|15624.64|15703.31|15623.31|10
1727161320000|2024-09-24 07:02:00|15703.38|15623.38|15702.5|15622.5|15703.38|15623.38|15702.5|15622.5|9
1727161330000|2024-09-24 07:02:10|15702.43|15622.43|15702.53|15622.53|15703.4|15623.4|15702.37|15622.37|6
1727161340000|2024-09-24 07:02:20|15703.32|15623.32|15705.08|15625.08|15705.08|15625.08|15703|15623|5
1727161350000|2024-09-24 07:02:30|15705.32|15625.32|15705.77|15625.77|15705.92|15625.92|15705.32|15625.32|8
1727161360000|2024-09-24 07:02:40|15705.87|15625.87|15705.97|15625.97|15705.97|15625.97|15705.7|15625.7|8
1727161370000|2024-09-24 07:02:50|15705.99|15625.99|15705.52|15625.52|15706.04|15626.04|15704.99|15624.99|9
1727161380000|2024-09-24 07:03:00|15705.61|15625.61|15706.18|15626.18|15706.23|15626.23|15705.61|15625.61|9
1727161390000|2024-09-24 07:03:10|15706.94|15626.94|15707.08|15627.08|15707.08|15627.08|15706.34|15626.34|9
1727161400000|2024-09-24 07:03:20|15707.15|15627.15|15709.89|15629.89|15710.03|15630.03|15707.15|15627.15|10
1727161410000|2024-09-24 07:03:30|15709.93|15629.93|15710.54|15630.54|15710.54|15630.54|15709.93|15629.93|8
1727161420000|2024-09-24 07:03:40|15710.31|15630.31|15710.4|15630.4|15710.43|15630.43|15710.31|15630.31|8
1727161430000|2024-09-24 07:03:50|15710.39|15630.39|15710.37|15630.37|15710.39|15630.39|15710.36|15630.36|4
1727161440000|2024-09-24 07:04:00|15710.72|15630.72|15710.87|15630.87|15711.09|15631.09|15710.72|15630.72|5
1727161450000|2024-09-24 07:04:10|15710.68|15630.68|15710.76|15630.76|15711|15631|15710.12|15630.12|9
1727161460000|2024-09-24 07:04:20|15711.34|15631.34|15712.28|15632.28|15712.39|15632.39|15711.05|15631.05|10
1727161470000|2024-09-24 07:04:30|15712.47|15632.47|15712.94|15632.94|15713.22|15633.22|15712.22|15632.22|9
1727161480000|2024-09-24 07:04:40|15713.16|15633.16|15713.99|15633.99|15713.99|15633.99|15713.16|15633.16|8
1727161490000|2024-09-24 07:04:50|15714.55|15634.55|15714.27|15634.27|15714.72|15634.72|15714.27|15634.27|10
1727161500000|2024-09-24 07:05:00|15714.01|15634.01|15715.24|15635.24|15715.34|15635.34|15714.01|15634.01|10
1727161510000|2024-09-24 07:05:10|15715.55|15635.55|15715.28|15635.28|15715.71|15635.71|15714.97|15634.97|8
1727161520000|2024-09-24 07:05:20|15715.25|15635.25|15715.04|15635.04|15715.25|15635.25|15715.04|15635.04|4
1727161530000|2024-09-24 07:05:30|15715.09|15635.09|15715.77|15635.77|15715.77|15635.77|15714.95|15634.95|8
1727161540000|2024-09-24 07:05:40|15715.92|15635.92|15716.53|15636.53|15716.54|15636.54|15715.92|15635.92|9
1727161550000|2024-09-24 07:05:50|15716.56|15636.56|15718.02|15638.02|15718.16|15638.16|15716.56|15636.56|9
1727161560000|2024-09-24 07:06:00|15718.19|15638.19|15721.54|15641.54|15722.5|15642.5|15718.1|15638.1|10
1727161570000|2024-09-24 07:06:10|15721.28|15641.28|15725.83|15645.83|15726.58|15646.58|15721.28|15641.28|10
1727161580000|2024-09-24 07:06:20|15725.93|15645.93|15727.65|15647.65|15727.65|15647.65|15725.93|15645.93|10
1727161590000|2024-09-24 07:06:30|15727.96|15647.96|15728.09|15648.09|15728.15|15648.15|15727.89|15647.89|10
1727161600000|2024-09-24 07:06:40|15727.49|15647.49|15726.67|15646.67|15727.49|15647.49|15725.67|15645.67|9
1727161610000|2024-09-24 07:06:50|15726.12|15646.12|15724.37|15644.37|15726.12|15646.12|15724.37|15644.37|9
1727161620000|2024-09-24 07:07:00|15724.34|15644.34|15724.33|15644.33|15724.47|15644.47|15723.5|15643.5|10
1727161630000|2024-09-24 07:07:10|15724.44|15644.44|15724.87|15644.87|15724.87|15644.87|15724.44|15644.44|10
1727161640000|2024-09-24 07:07:20|15724.9|15644.9|15725.1|15645.1|15725.1|15645.1|15724.9|15644.9|8
1727161650000|2024-09-24 07:07:30|15725.11|15645.11|15726.09|15646.09|15726.09|15646.09|15725.11|15645.11|10
1727161660000|2024-09-24 07:07:40|15726.07|15646.07|15726.07|15646.07|15726.47|15646.47|15726.07|15646.07|8
1727161670000|2024-09-24 07:07:50|15726.03|15646.03|15725.91|15645.91|15726.03|15646.03|15725.91|15645.91|8
1727161680000|2024-09-24 07:08:00|15725.89|15645.89|15725.88|15645.88|15725.93|15645.93|15725.71|15645.71|8
1727161690000|2024-09-24 07:08:10|15725.98|15645.98|15725.98|15645.98|15725.98|15645.98|15725.96|15645.96|4
1727161700000|2024-09-24 07:08:20|15725.97|15645.97|15726.75|15646.75|15726.97|15646.97|15725.97|15645.97|9
1727161710000|2024-09-24 07:08:30|15726.79|15646.79|15727.14|15647.14|15727.14|15647.14|15726.77|15646.77|8
1727161720000|2024-09-24 07:08:40|15727.39|15647.39|15727.58|15647.58|15727.99|15647.99|15727.3|15647.3|9
1727161730000|2024-09-24 07:08:50|15727.59|15647.59|15728.11|15648.11|15728.11|15648.11|15727.59|15647.59|7
1727161740000|2024-09-24 07:09:00|15727.85|15647.85|15728.41|15648.41|15728.41|15648.41|15727.85|15647.85|8
1727161750000|2024-09-24 07:09:10|15728|15648|15727.9|15647.9|15728.02|15648.02|15727.68|15647.68|7
1727161760000|2024-09-24 07:09:20|15728.32|15648.32|15728.38|15648.38|15728.38|15648.38|15728.12|15648.12|8
1727161770000|2024-09-24 07:09:30|15728.4|15648.4|15728.84|15648.84|15728.84|15648.84|15728.4|15648.4|6
1727161780000|2024-09-24 07:09:40|15728.85|15648.85|15729.45|15649.45|15729.45|15649.45|15728.85|15648.85|8
1727161790000|2024-09-24 07:09:50|15729.51|15649.51|15728.74|15648.74|15729.55|15649.55|15728.74|15648.74|8
1727161800000|2024-09-24 07:10:00|15728.71|15648.71|15728.6|15648.6|15729.71|15649.71|15728.6|15648.6|8
1727161810000|2024-09-24 07:10:10|15728.54|15648.54|15727.9|15647.9|15728.54|15648.54|15727.45|15647.45|9
1727161820000|2024-09-24 07:10:20|15727.92|15647.92|15728.14|15648.14|15728.77|15648.77|15727.92|15647.92|10
1727161830000|2024-09-24 07:10:30|15728.36|15648.36|15727.13|15647.13|15728.55|15648.55|15726.71|15646.71|10
1727161840000|2024-09-24 07:10:40|15727.05|15647.05|15727.06|15647.06|15727.28|15647.28|15727.05|15647.05|9
1727161850000|2024-09-24 07:10:50|15727.03|15647.03|15727.75|15647.75|15727.75|15647.75|15726.97|15646.97|9
1727161860000|2024-09-24 07:11:00|15727.72|15647.72|15726.78|15646.78|15727.72|15647.72|15726.78|15646.78|7
1727161870000|2024-09-24 07:11:10|15726.93|15646.93|15727.32|15647.32|15727.35|15647.35|15726.61|15646.61|10
1727161880000|2024-09-24 07:11:20|15727.29|15647.29|15727.57|15647.57|15727.6|15647.6|15727.29|15647.29|10
1727161890000|2024-09-24 07:11:30|15727.52|15647.52|15727.51|15647.51|15727.52|15647.52|15727.44|15647.44|8
1727161900000|2024-09-24 07:11:40|15727.52|15647.52|15728.21|15648.21|15728.21|15648.21|15727.4|15647.4|7
1727161910000|2024-09-24 07:11:50|15728.25|15648.25|15728.13|15648.13|15728.32|15648.32|15728.04|15648.04|7
1727161920000|2024-09-24 07:12:00|15728.36|15648.36|15728.36|15648.36|15728.38|15648.38|15728.36|15648.36|5
1727161930000|2024-09-24 07:12:10|15728.1|15648.1|15728.07|15648.07|15728.1|15648.1|15728.07|15648.07|2
1727161940000|2024-09-24 07:12:20|15728.05|15648.05|15727.32|15647.32|15728.05|15648.05|15727.32|15647.32|10
1727161950000|2024-09-24 07:12:30|15727.04|15647.04|15727.43|15647.43|15727.43|15647.43|15727.04|15647.04|8
1727161960000|2024-09-24 07:12:40|15726.9|15646.9|15729.33|15649.33|15729.33|15649.33|15726.9|15646.9|9
1727161970000|2024-09-24 07:12:50|15729.28|15649.28|15729.89|15649.89|15730.1|15650.1|15729.28|15649.28|10
1727161980000|2024-09-24 07:13:00|15730.1|15650.1|15730.76|15650.76|15730.76|15650.76|15730.1|15650.1|8
1727161990000|2024-09-24 07:13:10|15730.8|15650.8|15731.9|15651.9|15732.04|15652.04|15730.78|15650.78|9
1727162000000|2024-09-24 07:13:20|15731.96|15651.96|15732.76|15652.76|15733.41|15653.41|15731.59|15651.59|10
1727162010000|2024-09-24 07:13:30|15732.6|15652.6|15732.43|15652.43|15732.6|15652.6|15732.37|15652.37|8
1727162020000|2024-09-24 07:13:40|15732.47|15652.47|15732.55|15652.55|15732.55|15652.55|15731.78|15651.78|9
1727162030000|2024-09-24 07:13:50|15732.19|15652.19|15731.73|15651.73|15732.19|15652.19|15731.51|15651.51|8
1727162040000|2024-09-24 07:14:00|15731.74|15651.74|15731.81|15651.81|15731.99|15651.99|15731.74|15651.74|7
1727162050000|2024-09-24 07:14:10|15731.96|15651.96|15732.09|15652.09|15732.09|15652.09|15731.96|15651.96|6
1727162060000|2024-09-24 07:14:20|15732.11|15652.11|15735.11|15655.11|15735.11|15655.11|15732.01|15652.01|8
1727162070000|2024-09-24 07:14:30|15735.07|15655.07|15735.85|15655.85|15735.85|15655.85|15735.07|15655.07|7
1727162080000|2024-09-24 07:14:40|15735.98|15655.98|15736.18|15656.18|15736.18|15656.18|15735.98|15655.98|7
1727162090000|2024-09-24 07:14:50|15736.21|15656.21|15735.95|15655.95|15736.88|15656.88|15735.95|15655.95|10
1727162100000|2024-09-24 07:15:00|15736.23|15656.23|15738.23|15658.23|15739.42|15659.42|15736.23|15656.23|10
1727162110000|2024-09-24 07:15:10|15738.04|15658.04|15736.84|15656.84|15738.04|15658.04|15736.81|15656.81|9
1727162120000|2024-09-24 07:15:20|15735.38|15655.38|15733.21|15653.21|15735.38|15655.38|15733.21|15653.21|10
1727162130000|2024-09-24 07:15:30|15733.09|15653.09|15732.19|15652.19|15733.27|15653.27|15732.19|15652.19|9
1727162140000|2024-09-24 07:15:40|15731.73|15651.73|15731.85|15651.85|15731.85|15651.85|15731.36|15651.36|9
1727162150000|2024-09-24 07:15:50|15731.9|15651.9|15732.61|15652.61|15732.61|15652.61|15731.9|15651.9|10
1727162160000|2024-09-24 07:16:00|15732.62|15652.62|15732.95|15652.95|15732.95|15652.95|15732.34|15652.34|7
1727162170000|2024-09-24 07:16:10|15732.96|15652.96|15733.44|15653.44|15733.51|15653.51|15732.96|15652.96|10
1727162180000|2024-09-24 07:16:20|15733.34|15653.34|15732.09|15652.09|15733.34|15653.34|15731.74|15651.74|8
1727162190000|2024-09-24 07:16:30|15732.1|15652.1|15737.32|15657.32|15737.41|15657.41|15732.1|15652.1|10
1727162200000|2024-09-24 07:16:40|15737.67|15657.67|15741.43|15661.43|15742.75|15662.75|15737.17|15657.17|10
1727162210000|2024-09-24 07:16:50|15741.63|15661.63|15743.51|15663.51|15743.51|15663.51|15741.63|15661.63|8
1727162220000|2024-09-24 07:17:00|15743.28|15663.28|15743.95|15663.95|15743.95|15663.95|15742.47|15662.47|10
1727162230000|2024-09-24 07:17:10|15744|15664|15744.83|15664.83|15746.06|15666.06|15743.85|15663.85|10
1727162240000|2024-09-24 07:17:20|15744.87|15664.87|15745.05|15665.05|15745.18|15665.18|15744.53|15664.53|10
1727162250000|2024-09-24 07:17:30|15745.72|15665.72|15745.57|15665.57|15746.91|15666.91|15745.57|15665.57|10
1727162260000|2024-09-24 07:17:40|15745.08|15665.08|15745.37|15665.37|15745.44|15665.44|15745.05|15665.05|10
1727162270000|2024-09-24 07:17:50|15745.36|15665.36|15744.42|15664.42|15745.36|15665.36|15744.42|15664.42|6
1727162280000|2024-09-24 07:18:00|15747.98|15667.98|15748.2|15668.2|15748.2|15668.2|15746.73|15666.73|10
1727162290000|2024-09-24 07:18:10|15748.27|15668.27|15748.85|15668.85|15749.34|15669.34|15748.27|15668.27|7
1727162300000|2024-09-24 07:18:20|15748.84|15668.84|15748.73|15668.73|15749.22|15669.22|15748.68|15668.68|9
1727162310000|2024-09-24 07:18:30|15748.72|15668.72|15748.67|15668.67|15748.72|15668.72|15748.67|15668.67|8
1727162320000|2024-09-24 07:18:40|15748.68|15668.68|15748.27|15668.27|15749.3|15669.3|15748.27|15668.27|8
1727162330000|2024-09-24 07:18:50|15748.2|15668.2|15748.16|15668.16|15748.2|15668.2|15748.16|15668.16|7
1727162340000|2024-09-24 07:19:00|15748.15|15668.15|15746.15|15666.15|15748.16|15668.16|15746.14|15666.14|10
1727162350000|2024-09-24 07:19:10|15746.14|15666.14|15745.59|15665.59|15747.12|15667.12|15745.59|15665.59|9
1727162360000|2024-09-24 07:19:20|15745.57|15665.57|15746.85|15666.85|15746.93|15666.93|15745.48|15665.48|8
1727162370000|2024-09-24 07:19:30|15746.84|15666.84|15746.9|15666.9|15746.92|15666.92|15746.84|15666.84|5
1727162380000|2024-09-24 07:19:40|15746.8|15666.8|15746.88|15666.88|15747.09|15667.09|15746.8|15666.8|9
1727162390000|2024-09-24 07:19:50|15747.08|15667.08|15747.78|15667.78|15747.8|15667.8|15747.08|15667.08|9
1727162400000|2024-09-24 07:20:00|15747.63|15667.63|15746.94|15666.94|15747.79|15667.79|15746.57|15666.57|9
1727162410000|2024-09-24 07:20:10|15747.14|15667.14|15747|15667|15747.69|15667.69|15746.8|15666.8|10
1727162420000|2024-09-24 07:20:20|15746.99|15666.99|15746.89|15666.89|15747.09|15667.09|15746.82|15666.82|7
1727162430000|2024-09-24 07:20:30|15747.57|15667.57|15749.36|15669.36|15749.36|15669.36|15747.34|15667.34|9
1727162440000|2024-09-24 07:20:40|15749.37|15669.37|15749.54|15669.54|15749.87|15669.87|15749.37|15669.37|10
1727162450000|2024-09-24 07:20:50|15748.95|15668.95|15750.37|15670.37|15750.65|15670.65|15748.75|15668.75|10
1727162460000|2024-09-24 07:21:00|15750.36|15670.36|15751.54|15671.54|15751.65|15671.65|15750.36|15670.36|5
1727162470000|2024-09-24 07:21:10|15752.2|15672.2|15752.32|15672.32|15752.32|15672.32|15752.2|15672.2|6
1727162480000|2024-09-24 07:21:20|15752.33|15672.33|15752.36|15672.36|15752.36|15672.36|15752.33|15672.33|8
1727162490000|2024-09-24 07:21:30|15752.35|15672.35|15752.29|15672.29|15752.35|15672.35|15752.27|15672.27|6
1727162500000|2024-09-24 07:21:40|15752.27|15672.27|15752.35|15672.35|15752.35|15672.35|15752.27|15672.27|8
1727162510000|2024-09-24 07:21:50|15752.36|15672.36|15752.3|15672.3|15752.36|15672.36|15752.3|15672.3|7
1727162520000|2024-09-24 07:22:00|15752.29|15672.29|15751.77|15671.77|15752.29|15672.29|15751.52|15671.52|8
1727162530000|2024-09-24 07:22:10|15751.84|15671.84|15755.13|15675.13|15755.3|15675.3|15751.7|15671.7|10
1727162540000|2024-09-24 07:22:20|15755.06|15675.06|15754.95|15674.95|15755.28|15675.28|15754.83|15674.83|9
1727162580000|2024-09-24 07:23:00|15754.3|15674.3|15754.54|15674.54|15754.67|15674.67|15754.21|15674.21|5
1727162590000|2024-09-24 07:23:10|15754.53|15674.53|15754.41|15674.41|15754.55|15674.55|15754.41|15674.41|10
1727162600000|2024-09-24 07:23:20|15754.4|15674.4|15752.78|15672.78|15754.4|15674.4|15752.78|15672.78|8
1727162610000|2024-09-24 07:23:30|15752.74|15672.74|15748.37|15668.37|15752.74|15672.74|15748.37|15668.37|10
1727162620000|2024-09-24 07:23:40|15748.48|15668.48|15744.99|15664.99|15748.48|15668.48|15744.56|15664.56|10
1727162630000|2024-09-24 07:23:50|15743.79|15663.79|15744.75|15664.75|15744.75|15664.75|15743.61|15663.61|9
1727162640000|2024-09-24 07:24:00|15744.76|15664.76|15743.64|15663.64|15745|15665|15743.58|15663.58|8
1727162650000|2024-09-24 07:24:10|15743.65|15663.65|15744.07|15664.07|15744.07|15664.07|15743.51|15663.51|9
1727162660000|2024-09-24 07:24:20|15744.29|15664.29|15743.98|15663.98|15744.29|15664.29|15743.84|15663.84|5
1727162670000|2024-09-24 07:24:30|15744|15664|15742.25|15662.25|15744|15664|15742.25|15662.25|7
1727162680000|2024-09-24 07:24:40|15742.24|15662.24|15742.11|15662.11|15742.58|15662.58|15742.06|15662.06|9
1727162690000|2024-09-24 07:24:50|15742.17|15662.17|15742.29|15662.29|15742.29|15662.29|15741.79|15661.79|9
1727162700000|2024-09-24 07:25:00|15742.28|15662.28|15741.8|15661.8|15742.3|15662.3|15741.8|15661.8|5
1727162710000|2024-09-24 07:25:10|15741.77|15661.77|15742.45|15662.45|15742.45|15662.45|15740.99|15660.99|8
1727162720000|2024-09-24 07:25:20|15742.47|15662.47|15742.72|15662.72|15742.72|15662.72|15742.47|15662.47|10
1727162730000|2024-09-24 07:25:30|15742.74|15662.74|15741.88|15661.88|15742.76|15662.76|15741.88|15661.88|10
1727162740000|2024-09-24 07:25:40|15741.87|15661.87|15742.29|15662.29|15742.31|15662.31|15741.75|15661.75|9
1727162750000|2024-09-24 07:25:50|15742.3|15662.3|15742.41|15662.41|15742.42|15662.42|15742.3|15662.3|6
1727162760000|2024-09-24 07:26:00|15742.18|15662.18|15742.43|15662.43|15742.44|15662.44|15742.18|15662.18|7
1727162770000|2024-09-24 07:26:10|15742.96|15662.96|15742.79|15662.79|15743.03|15663.03|15742.79|15662.79|6
1727162780000|2024-09-24 07:26:20|15742.04|15662.04|15737.56|15657.56|15742.04|15662.04|15737.56|15657.56|10
1727162790000|2024-09-24 07:26:30|15737.31|15657.31|15735.94|15655.94|15737.31|15657.31|15735.94|15655.94|9
1727162800000|2024-09-24 07:26:40|15735.91|15655.91|15735.88|15655.88|15735.91|15655.91|15735.3|15655.3|8
1727162810000|2024-09-24 07:26:50|15735.9|15655.9|15736.54|15656.54|15736.54|15656.54|15735.9|15655.9|5
1727162820000|2024-09-24 07:27:00|15736.76|15656.76|15736.75|15656.75|15736.95|15656.95|15736.7|15656.7|10
1727162830000|2024-09-24 07:27:10|15736.76|15656.76|15736.76|15656.76|15736.76|15656.76|15736.75|15656.75|3
1727162840000|2024-09-24 07:27:20|15736.54|15656.54|15736.47|15656.47|15736.54|15656.54|15736.47|15656.47|6
1727162850000|2024-09-24 07:27:30|15736.78|15656.78|15736.85|15656.85|15736.85|15656.85|15736.77|15656.77|7
1727162860000|2024-09-24 07:27:40|15736.59|15656.59|15736.61|15656.61|15736.65|15656.65|15736.36|15656.36|6
1727162870000|2024-09-24 07:27:50|15736.64|15656.64|15736.79|15656.79|15736.79|15656.79|15736.62|15656.62|7
1727162880000|2024-09-24 07:28:00|15736.78|15656.78|15736.77|15656.77|15736.78|15656.78|15736.77|15656.77|2
1727162890000|2024-09-24 07:28:10|15736.78|15656.78|15736.46|15656.46|15736.78|15656.78|15736.46|15656.46|7
1727162900000|2024-09-24 07:28:20|15736.38|15656.38|15733.73|15653.73|15736.38|15656.38|15733.73|15653.73|10
1727162910000|2024-09-24 07:28:30|15733.7|15653.7|15731.67|15651.67|15733.7|15653.7|15731.67|15651.67|10
1727162920000|2024-09-24 07:28:40|15731.03|15651.03|15732.15|15652.15|15732.15|15652.15|15730.4|15650.4|7
1727162930000|2024-09-24 07:28:50|15732.19|15652.19|15732.2|15652.2|15732.27|15652.27|15732.1|15652.1|8
1727162940000|2024-09-24 07:29:00|15732.18|15652.18|15731.88|15651.88|15732.18|15652.18|15731.43|15651.43|10
1727162950000|2024-09-24 07:29:10|15732.1|15652.1|15732.29|15652.29|15732.29|15652.29|15731.88|15651.88|8
1727162960000|2024-09-24 07:29:20|15732.31|15652.31|15729.83|15649.83|15732.56|15652.56|15729.83|15649.83|9
1727162970000|2024-09-24 07:29:30|15729.61|15649.61|15730.24|15650.24|15730.24|15650.24|15729.22|15649.22|10
1727162980000|2024-09-24 07:29:40|15730.31|15650.31|15730.58|15650.58|15730.58|15650.58|15729.94|15649.94|8
1727162990000|2024-09-24 07:29:50|15730.6|15650.6|15730.62|15650.62|15730.62|15650.62|15730.6|15650.6|7
1727163000000|2024-09-24 07:30:00|15730.47|15650.47|15731.19|15651.19|15731.19|15651.19|15730.42|15650.42|9
1727163010000|2024-09-24 07:30:10|15731.2|15651.2|15731.47|15651.47|15731.5|15651.5|15731.2|15651.2|8
1727163020000|2024-09-24 07:30:20|15731.55|15651.55|15731.44|15651.44|15731.55|15651.55|15731.44|15651.44|9
1727163030000|2024-09-24 07:30:30|15731.48|15651.48|15731.54|15651.54|15731.6|15651.6|15731.48|15651.48|6
1727163040000|2024-09-24 07:30:40|15731.55|15651.55|15731.75|15651.75|15731.88|15651.88|15731.55|15651.55|10
1727163050000|2024-09-24 07:30:50|15731.53|15651.53|15730.13|15650.13|15731.53|15651.53|15730.13|15650.13|9
1727163060000|2024-09-24 07:31:00|15730.1|15650.1|15730.15|15650.15|15730.6|15650.6|15730.09|15650.09|9
1727163070000|2024-09-24 07:31:10|15730.14|15650.14|15728.92|15648.92|15730.42|15650.42|15728.92|15648.92|8
1727163080000|2024-09-24 07:31:20|15728.93|15648.93|15727.23|15647.23|15728.94|15648.94|15727.23|15647.23|9
1727163090000|2024-09-24 07:31:30|15726.92|15646.92|15727.04|15647.04|15727.16|15647.16|15726.64|15646.64|9
1727163100000|2024-09-24 07:31:40|15726.8|15646.8|15725.6|15645.6|15726.8|15646.8|15725.31|15645.31|6
1727163110000|2024-09-24 07:31:50|15725.1|15645.1|15725.1|15645.1|15725.36|15645.36|15724.87|15644.87|8
1727163120000|2024-09-24 07:32:00|15725.07|15645.07|15723.74|15643.74|15725.51|15645.51|15723.74|15643.74|10
1727163130000|2024-09-24 07:32:10|15723.36|15643.36|15722.82|15642.82|15723.36|15643.36|15722.08|15642.08|7
1727163140000|2024-09-24 07:32:20|15722.67|15642.67|15722.69|15642.69|15722.89|15642.89|15722.39|15642.39|10
1727163150000|2024-09-24 07:32:30|15720.37|15640.37|15719.33|15639.33|15720.37|15640.37|15719.33|15639.33|8
1727163160000|2024-09-24 07:32:40|15718.71|15638.71|15719.55|15639.55|15719.57|15639.57|15718.71|15638.71|10
1727163170000|2024-09-24 07:32:50|15719.8|15639.8|15719.45|15639.45|15719.8|15639.8|15719.4|15639.4|9
1727163180000|2024-09-24 07:33:00|15719.48|15639.48|15717.84|15637.84|15719.5|15639.5|15717.84|15637.84|6
1727163190000|2024-09-24 07:33:10|15717.93|15637.93|15717.73|15637.73|15717.93|15637.93|15717.49|15637.49|10
1727163200000|2024-09-24 07:33:20|15717.7|15637.7|15718.32|15638.32|15718.45|15638.45|15717.65|15637.65|10
1727163210000|2024-09-24 07:33:30|15717.67|15637.67|15717.71|15637.71|15718.31|15638.31|15717.67|15637.67|9
1727163220000|2024-09-24 07:33:40|15718.25|15638.25|15718.09|15638.09|15718.38|15638.38|15718.01|15638.01|9
1727163230000|2024-09-24 07:33:50|15718.04|15638.04|15719.11|15639.11|15719.11|15639.11|15718.04|15638.04|9
1727163240000|2024-09-24 07:34:00|15719.07|15639.07|15719.31|15639.31|15719.31|15639.31|15718.6|15638.6|10
1727163250000|2024-09-24 07:34:10|15719.05|15639.05|15719.66|15639.66|15720.3|15640.3|15719.05|15639.05|9
1727163260000|2024-09-24 07:34:20|15721.99|15641.99|15722.92|15642.92|15722.92|15642.92|15721.87|15641.87|9
1727163270000|2024-09-24 07:34:30|15722.86|15642.86|15726.53|15646.53|15726.53|15646.53|15722.86|15642.86|7
1727163280000|2024-09-24 07:34:40|15726.54|15646.54|15727.49|15647.49|15727.5|15647.5|15726.52|15646.52|8
1727163290000|2024-09-24 07:34:50|15727.06|15647.06|15726.51|15646.51|15727.11|15647.11|15726.51|15646.51|8
1727163300000|2024-09-24 07:35:00|15726.86|15646.86|15728.87|15648.87|15729.6|15649.6|15726.86|15646.86|8
1727163310000|2024-09-24 07:35:10|15729.16|15649.16|15729.21|15649.21|15729.21|15649.21|15728.87|15648.87|8
1727163320000|2024-09-24 07:35:20|15729.23|15649.23|15729.29|15649.29|15729.5|15649.5|15729.14|15649.14|9
1727163330000|2024-09-24 07:35:30|15728.95|15648.95|15730.54|15650.54|15730.61|15650.61|15728.95|15648.95|8
1727163340000|2024-09-24 07:35:40|15730.53|15650.53|15729.98|15649.98|15730.72|15650.72|15729.98|15649.98|8
1727163350000|2024-09-24 07:35:50|15729.93|15649.93|15730.28|15650.28|15730.28|15650.28|15729.93|15649.93|7
1727163360000|2024-09-24 07:36:00|15730.58|15650.58|15731.62|15651.62|15731.62|15651.62|15730.51|15650.51|5
1727163370000|2024-09-24 07:36:10|15732.77|15652.77|15733.34|15653.34|15733.34|15653.34|15732.77|15652.77|9
1727163380000|2024-09-24 07:36:20|15733.31|15653.31|15733.18|15653.18|15734|15654|15733.18|15653.18|9
1727163390000|2024-09-24 07:36:30|15733.3|15653.3|15733.79|15653.79|15733.79|15653.79|15733.19|15653.19|7
1727163400000|2024-09-24 07:36:40|15733.56|15653.56|15733.54|15653.54|15733.77|15653.77|15733.33|15653.33|9
1727163410000|2024-09-24 07:36:50|15733.23|15653.23|15733.06|15653.06|15733.23|15653.23|15732.68|15652.68|9
1727163420000|2024-09-24 07:37:00|15732.93|15652.93|15733.66|15653.66|15733.66|15653.66|15732.63|15652.63|10
1727163430000|2024-09-24 07:37:10|15733.41|15653.41|15732.31|15652.31|15733.65|15653.65|15732.31|15652.31|9
1727163440000|2024-09-24 07:37:20|15731.34|15651.34|15731.26|15651.26|15731.45|15651.45|15731.26|15651.26|6
1727163450000|2024-09-24 07:37:30|15731.14|15651.14|15733.65|15653.65|15733.65|15653.65|15730.6|15650.6|10
1727163460000|2024-09-24 07:37:40|15733.7|15653.7|15734.25|15654.25|15734.25|15654.25|15733.6|15653.6|9
1727163470000|2024-09-24 07:37:50|15734.41|15654.41|15733.63|15653.63|15734.41|15654.41|15733.59|15653.59|8
1727163480000|2024-09-24 07:38:00|15733.58|15653.58|15733.46|15653.46|15733.59|15653.59|15733.46|15653.46|7
1727163490000|2024-09-24 07:38:10|15733.25|15653.25|15732.45|15652.45|15733.29|15653.29|15732.45|15652.45|7
1727163500000|2024-09-24 07:38:20|15732.43|15652.43|15733.04|15653.04|15733.04|15653.04|15732.28|15652.28|7
1727163510000|2024-09-24 07:38:30|15733.02|15653.02|15733.45|15653.45|15733.45|15653.45|15733.02|15653.02|9
1727163520000|2024-09-24 07:38:40|15733.44|15653.44|15732.81|15652.81|15733.44|15653.44|15732.81|15652.81|6
1727163530000|2024-09-24 07:38:50|15732.98|15652.98|15731.82|15651.82|15732.98|15652.98|15731.82|15651.82|9
1727163540000|2024-09-24 07:39:00|15731.83|15651.83|15732.2|15652.2|15732.71|15652.71|15731.83|15651.83|8
1727163550000|2024-09-24 07:39:10|15731.9|15651.9|15731.23|15651.23|15731.91|15651.91|15731.23|15651.23|7
1727163560000|2024-09-24 07:39:20|15731.22|15651.22|15731.24|15651.24|15731.24|15651.24|15731.2|15651.2|7
1727163570000|2024-09-24 07:39:30|15731.26|15651.26|15731.98|15651.98|15731.98|15651.98|15731.26|15651.26|8
1727163580000|2024-09-24 07:39:40|15732|15652|15731.24|15651.24|15732|15652|15731.24|15651.24|4
1727163590000|2024-09-24 07:39:50|15731.26|15651.26|15730.65|15650.65|15731.31|15651.31|15730.49|15650.49|9
1727163600000|2024-09-24 07:40:00|15730.47|15650.47|15726.76|15646.76|15730.47|15650.47|15726.76|15646.76|10
1727163610000|2024-09-24 07:40:10|15726.73|15646.73|15726.7|15646.7|15726.77|15646.77|15726.52|15646.52|9
1727163620000|2024-09-24 07:40:20|15726.46|15646.46|15727.33|15647.33|15727.86|15647.86|15726.46|15646.46|8
1727163630000|2024-09-24 07:40:30|15727.2|15647.2|15727.14|15647.14|15727.43|15647.43|15727.13|15647.13|9
1727163640000|2024-09-24 07:40:40|15727.27|15647.27|15727.1|15647.1|15727.79|15647.79|15727.1|15647.1|10
1727163650000|2024-09-24 07:40:50|15727.41|15647.41|15727.01|15647.01|15727.49|15647.49|15727.01|15647.01|8
1727163660000|2024-09-24 07:41:00|15725.97|15645.97|15726.41|15646.41|15726.46|15646.46|15725.97|15645.97|9
1727163670000|2024-09-24 07:41:10|15726.53|15646.53|15726.84|15646.84|15726.84|15646.84|15726.53|15646.53|7
1727163680000|2024-09-24 07:41:20|15726.81|15646.81|15725.96|15645.96|15726.83|15646.83|15725.96|15645.96|9
1727163690000|2024-09-24 07:41:30|15725.93|15645.93|15725.92|15645.92|15725.93|15645.93|15725.91|15645.91|5
1727163700000|2024-09-24 07:41:40|15725.91|15645.91|15726.24|15646.24|15726.24|15646.24|15725.91|15645.91|5
1727163710000|2024-09-24 07:41:50|15726.25|15646.25|15725.79|15645.79|15726.25|15646.25|15725.63|15645.63|7
1727163720000|2024-09-24 07:42:00|15725.74|15645.74|15725.49|15645.49|15725.74|15645.74|15725.49|15645.49|6
1727163730000|2024-09-24 07:42:10|15725.5|15645.5|15725.17|15645.17|15725.58|15645.58|15725.17|15645.17|8
1727163740000|2024-09-24 07:42:20|15725.2|15645.2|15725.44|15645.44|15725.44|15645.44|15724.99|15644.99|8
1727163750000|2024-09-24 07:42:30|15725.4|15645.4|15725.04|15645.04|15725.41|15645.41|15725.04|15645.04|9
1727163760000|2024-09-24 07:42:40|15725.33|15645.33|15726.56|15646.56|15726.56|15646.56|15725.33|15645.33|10
1727163770000|2024-09-24 07:42:50|15726.58|15646.58|15726.47|15646.47|15726.8|15646.8|15726.47|15646.47|6
1727163780000|2024-09-24 07:43:00|15726.46|15646.46|15726.6|15646.6|15726.8|15646.8|15726.33|15646.33|6
1727163790000|2024-09-24 07:43:10|15726.55|15646.55|15726.18|15646.18|15726.55|15646.55|15726.18|15646.18|10
1727163800000|2024-09-24 07:43:20|15725.89|15645.89|15725.64|15645.64|15725.89|15645.89|15725.35|15645.35|9
1727163810000|2024-09-24 07:43:30|15725.76|15645.76|15726.24|15646.24|15726.24|15646.24|15725.45|15645.45|9
1727163820000|2024-09-24 07:43:40|15726.25|15646.25|15726.06|15646.06|15726.38|15646.38|15726.06|15646.06|10
1727163830000|2024-09-24 07:43:50|15725.85|15645.85|15726.13|15646.13|15726.15|15646.15|15725.85|15645.85|9
1727163840000|2024-09-24 07:44:00|15726.11|15646.11|15726.14|15646.14|15726.16|15646.16|15726.09|15646.09|7
1727163850000|2024-09-24 07:44:10|15726.23|15646.23|15726.58|15646.58|15726.58|15646.58|15726.16|15646.16|7
1727163860000|2024-09-24 07:44:20|15726.59|15646.59|15726.69|15646.69|15726.69|15646.69|15726.59|15646.59|6
1727163870000|2024-09-24 07:44:30|15726.72|15646.72|15725.32|15645.32|15726.72|15646.72|15725.32|15645.32|6
1727163880000|2024-09-24 07:44:40|15725.27|15645.27|15725.18|15645.18|15725.27|15645.27|15725.16|15645.16|7
1727163890000|2024-09-24 07:44:50|15725.19|15645.19|15725.85|15645.85|15725.85|15645.85|15725.19|15645.19|9
1727163900000|2024-09-24 07:45:00|15725.87|15645.87|15726.28|15646.28|15726.67|15646.67|15725.84|15645.84|10
1727163910000|2024-09-24 07:45:10|15726.85|15646.85|15728.28|15648.28|15728.28|15648.28|15726.85|15646.85|10
1727163920000|2024-09-24 07:45:20|15728.63|15648.63|15732.94|15652.94|15732.98|15652.98|15728.49|15648.49|9
1727163930000|2024-09-24 07:45:30|15733.07|15653.07|15734.35|15654.35|15734.35|15654.35|15733.07|15653.07|9
1727163940000|2024-09-24 07:45:40|15734.38|15654.38|15734.68|15654.68|15734.87|15654.87|15734.38|15654.38|6
1727163950000|2024-09-24 07:45:50|15735.26|15655.26|15736.28|15656.28|15736.28|15656.28|15735.08|15655.08|10
1727163960000|2024-09-24 07:46:00|15736|15656|15736.65|15656.65|15736.65|15656.65|15735.55|15655.55|10
1727163970000|2024-09-24 07:46:10|15742.53|15662.53|15745.17|15665.17|15746.11|15666.11|15742.53|15662.53|10
1727163980000|2024-09-24 07:46:20|15745.02|15665.02|15746.22|15666.22|15746.22|15666.22|15744.53|15664.53|10
1727163990000|2024-09-24 07:46:30|15746.28|15666.28|15747.12|15667.12|15747.14|15667.14|15746.28|15666.28|10
1727164000000|2024-09-24 07:46:40|15751.27|15671.27|15752.54|15672.54|15752.79|15672.79|15751.27|15671.27|9
1727164010000|2024-09-24 07:46:50|15752.16|15672.16|15752.28|15672.28|15753.31|15673.31|15752.06|15672.06|9
1727164020000|2024-09-24 07:47:00|15752.39|15672.39|15751.68|15671.68|15752.99|15672.99|15751.68|15671.68|10
1727164030000|2024-09-24 07:47:10|15751.7|15671.7|15752.35|15672.35|15752.65|15672.65|15751.05|15671.05|10
1727164040000|2024-09-24 07:47:20|15752.88|15672.88|15753.24|15673.24|15753.24|15673.24|15752.68|15672.68|10
1727164050000|2024-09-24 07:47:30|15752.76|15672.76|15754.02|15674.02|15754.09|15674.09|15752.57|15672.57|9
1727164060000|2024-09-24 07:47:40|15754.03|15674.03|15752.84|15672.84|15754.04|15674.04|15752.79|15672.79|9
1727164070000|2024-09-24 07:47:50|15752.56|15672.56|15751.58|15671.58|15752.62|15672.62|15751.38|15671.38|9
1727164080000|2024-09-24 07:48:00|15751.36|15671.36|15753.19|15673.19|15753.19|15673.19|15751.36|15671.36|10
1727164090000|2024-09-24 07:48:10|15753.24|15673.24|15751.74|15671.74|15753.24|15673.24|15751.74|15671.74|7
1727164100000|2024-09-24 07:48:20|15751.71|15671.71|15751.02|15671.02|15751.71|15671.71|15750.93|15670.93|8
1727164110000|2024-09-24 07:48:30|15751.24|15671.24|15749.47|15669.47|15751.24|15671.24|15749.47|15669.47|10
1727164120000|2024-09-24 07:48:40|15749.44|15669.44|15750.35|15670.35|15750.56|15670.56|15749.43|15669.43|7
1727164130000|2024-09-24 07:48:50|15750.39|15670.39|15749.68|15669.68|15750.63|15670.63|15749.6|15669.6|7
1727164140000|2024-09-24 07:49:00|15749.67|15669.67|15748.88|15668.88|15749.77|15669.77|15748.88|15668.88|9
1727164150000|2024-09-24 07:49:10|15748.06|15668.06|15748.12|15668.12|15748.71|15668.71|15748.01|15668.01|9
1727164160000|2024-09-24 07:49:20|15748.15|15668.15|15748.09|15668.09|15748.16|15668.16|15748.09|15668.09|6
1727164170000|2024-09-24 07:49:30|15748.44|15668.44|15747.7|15667.7|15748.44|15668.44|15747.7|15667.7|8
1727164180000|2024-09-24 07:49:40|15747.59|15667.59|15748.34|15668.34|15748.34|15668.34|15746.99|15666.99|8
1727164190000|2024-09-24 07:49:50|15748.36|15668.36|15748.06|15668.06|15748.8|15668.8|15748.06|15668.06|10
1727164200000|2024-09-24 07:50:00|15748.07|15668.07|15748|15668|15748.51|15668.51|15748|15668|9
1727164210000|2024-09-24 07:50:10|15748.02|15668.02|15748.4|15668.4|15748.4|15668.4|15746.57|15666.57|10
1727164220000|2024-09-24 07:50:20|15748.41|15668.41|15749.07|15669.07|15749.07|15669.07|15748.41|15668.41|8
1727164230000|2024-09-24 07:50:30|15749.08|15669.08|15749.35|15669.35|15749.35|15669.35|15749.07|15669.07|9
1727164240000|2024-09-24 07:50:40|15749.36|15669.36|15750.5|15670.5|15750.5|15670.5|15749.36|15669.36|7
1727164250000|2024-09-24 07:50:50|15751.16|15671.16|15750.3|15670.3|15751.16|15671.16|15750.3|15670.3|9
1727164260000|2024-09-24 07:51:00|15750.35|15670.35|15750.8|15670.8|15751.06|15671.06|15750.35|15670.35|9
1727164270000|2024-09-24 07:51:10|15751.06|15671.06|15749.74|15669.74|15751.06|15671.06|15749.74|15669.74|10
1727164280000|2024-09-24 07:51:20|15749.75|15669.75|15748.24|15668.24|15749.75|15669.75|15747.97|15667.97|8
1727164290000|2024-09-24 07:51:30|15748.47|15668.47|15748.87|15668.87|15748.87|15668.87|15747.63|15667.63|10
1727164300000|2024-09-24 07:51:40|15749|15669|15749.16|15669.16|15749.16|15669.16|15748.94|15668.94|10
1727164310000|2024-09-24 07:51:50|15748.73|15668.73|15749.25|15669.25|15749.65|15669.65|15748.73|15668.73|8
1727164320000|2024-09-24 07:52:00|15749.6|15669.6|15748.07|15668.07|15749.6|15669.6|15748.07|15668.07|8
1727164330000|2024-09-24 07:52:10|15748.33|15668.33|15749.55|15669.55|15749.56|15669.56|15748.33|15668.33|7
1727164340000|2024-09-24 07:52:20|15749.56|15669.56|15750.59|15670.59|15750.76|15670.76|15749.56|15669.56|7
1727164350000|2024-09-24 07:52:30|15750.93|15670.93|15752.07|15672.07|15752.07|15672.07|15750.88|15670.88|8
1727164360000|2024-09-24 07:52:40|15751.98|15671.98|15750.05|15670.05|15752|15672|15749.72|15669.72|9
1727164370000|2024-09-24 07:52:50|15750.42|15670.42|15750.56|15670.56|15750.76|15670.76|15750.1|15670.1|8
1727164380000|2024-09-24 07:53:00|15750.34|15670.34|15750.47|15670.47|15750.71|15670.71|15750.34|15670.34|7
1727164390000|2024-09-24 07:53:10|15750.6|15670.6|15751.08|15671.08|15751.48|15671.48|15750.6|15670.6|10
1727164400000|2024-09-24 07:53:20|15751.09|15671.09|15750.66|15670.66|15751.11|15671.11|15750.64|15670.64|10
1727164410000|2024-09-24 07:53:30|15750.65|15670.65|15750.75|15670.75|15750.8|15670.8|15750.65|15670.65|6
1727164420000|2024-09-24 07:53:40|15750.8|15670.8|15751.6|15671.6|15751.6|15671.6|15750.8|15670.8|9
1727164430000|2024-09-24 07:53:50|15750.9|15670.9|15751.84|15671.84|15751.84|15671.84|15750.86|15670.86|6
1727164440000|2024-09-24 07:54:00|15751.95|15671.95|15752.62|15672.62|15752.62|15672.62|15751.95|15671.95|7
1727164450000|2024-09-24 07:54:10|15752.66|15672.66|15757.08|15677.08|15757.08|15677.08|15752.66|15672.66|10
1727164460000|2024-09-24 07:54:20|15758.8|15678.8|15759.04|15679.04|15759.06|15679.06|15758.8|15678.8|9
1727164470000|2024-09-24 07:54:30|15758.92|15678.92|15758.65|15678.65|15758.92|15678.92|15757.96|15677.96|9
1727164480000|2024-09-24 07:54:40|15758.64|15678.64|15759.23|15679.23|15759.23|15679.23|15758.64|15678.64|7
1727164490000|2024-09-24 07:54:50|15758.89|15678.89|15758.33|15678.33|15761.04|15681.04|15758.06|15678.06|10
1727164500000|2024-09-24 07:55:00|15758.66|15678.66|15758.83|15678.83|15758.88|15678.88|15758.66|15678.66|10
1727164510000|2024-09-24 07:55:10|15758.84|15678.84|15757.5|15677.5|15758.84|15678.84|15757.5|15677.5|8
1727164520000|2024-09-24 07:55:20|15757.21|15677.21|15758.85|15678.85|15758.85|15678.85|15757.21|15677.21|8
1727164530000|2024-09-24 07:55:30|15758.84|15678.84|15759.39|15679.39|15759.39|15679.39|15758.2|15678.2|9
1727164540000|2024-09-24 07:55:40|15759.2|15679.2|15758.75|15678.75|15759.31|15679.31|15758.75|15678.75|8
1727164550000|2024-09-24 07:55:50|15758.97|15678.97|15758.49|15678.49|15758.97|15678.97|15758.48|15678.48|7
1727164560000|2024-09-24 07:56:00|15758.25|15678.25|15758.47|15678.47|15758.51|15678.51|15758.25|15678.25|8
1727164570000|2024-09-24 07:56:10|15758.81|15678.81|15758.58|15678.58|15758.81|15678.81|15758.32|15678.32|9
1727164580000|2024-09-24 07:56:20|15758.56|15678.56|15758.51|15678.51|15758.59|15678.59|15758.41|15678.41|8
1727164590000|2024-09-24 07:56:30|15758.53|15678.53|15758.08|15678.08|15758.53|15678.53|15757.67|15677.67|9
1727164600000|2024-09-24 07:56:40|15758.37|15678.37|15758.31|15678.31|15758.5|15678.5|15758.31|15678.31|9
1727164610000|2024-09-24 07:56:50|15758.49|15678.49|15757.69|15677.69|15758.52|15678.52|15757.69|15677.69|6
1727164620000|2024-09-24 07:57:00|15758.25|15678.25|15758.49|15678.49|15758.77|15678.77|15758.18|15678.18|10
1727164630000|2024-09-24 07:57:10|15758.61|15678.61|15759.07|15679.07|15759.07|15679.07|15758.43|15678.43|8
1727164640000|2024-09-24 07:57:20|15758.97|15678.97|15762.02|15682.02|15762.23|15682.23|15758.97|15678.97|10
1727164650000|2024-09-24 07:57:30|15761.97|15681.97|15759.31|15679.31|15762.37|15682.37|15759.19|15679.19|10
1727164660000|2024-09-24 07:57:40|15759.57|15679.57|15758.49|15678.49|15759.57|15679.57|15758.49|15678.49|9
1727164670000|2024-09-24 07:57:50|15758.51|15678.51|15758.87|15678.87|15759.06|15679.06|15758.51|15678.51|10
1727164680000|2024-09-24 07:58:00|15758.86|15678.86|15759.18|15679.18|15759.66|15679.66|15758.86|15678.86|10
1727164690000|2024-09-24 07:58:10|15759.19|15679.19|15761.18|15681.18|15761.37|15681.37|15759.19|15679.19|10
1727164700000|2024-09-24 07:58:20|15761.26|15681.26|15761.62|15681.62|15761.62|15681.62|15761.26|15681.26|10
1727164710000|2024-09-24 07:58:30|15761.05|15681.05|15761.12|15681.12|15761.55|15681.55|15761.04|15681.04|9
1727164720000|2024-09-24 07:58:40|15761.57|15681.57|15761.51|15681.51|15761.57|15681.57|15761.29|15681.29|9
1727164730000|2024-09-24 07:58:50|15761.44|15681.44|15761.09|15681.09|15761.44|15681.44|15761.09|15681.09|10
1727164740000|2024-09-24 07:59:00|15760.06|15680.06|15759.86|15679.86|15760.06|15680.06|15759.85|15679.85|8
1727164750000|2024-09-24 07:59:10|15760.43|15680.43|15760.54|15680.54|15760.54|15680.54|15760.39|15680.39|8
1727164760000|2024-09-24 07:59:20|15760.6|15680.6|15760.59|15680.59|15760.64|15680.64|15760.44|15680.44|7
1727164770000|2024-09-24 07:59:30|15760.6|15680.6|15760.75|15680.75|15760.75|15680.75|15760.59|15680.59|8
1727164780000|2024-09-24 07:59:40|15760.74|15680.74|15761.33|15681.33|15761.33|15681.33|15760.74|15680.74|7
1727164790000|2024-09-24 07:59:50|15761.34|15681.34|15761.38|15681.38|15761.38|15681.38|15761.34|15681.34|6
1727164800000|2024-09-24 08:00:00|15761.39|15681.39|15761.12|15681.12|15761.4|15681.4|15761.08|15681.08|8
1727164810000|2024-09-24 08:00:10|15760.76|15680.76|15760.3|15680.3|15760.76|15680.76|15759.63|15679.63|9
1727164820000|2024-09-24 08:00:20|15760.16|15680.16|15760.49|15680.49|15760.58|15680.58|15759.72|15679.72|9
1727164830000|2024-09-24 08:00:30|15760.54|15680.54|15761.41|15681.41|15761.41|15681.41|15760.53|15680.53|7
1727164840000|2024-09-24 08:00:40|15761.52|15681.52|15761.69|15681.69|15761.69|15681.69|15761.52|15681.52|5
1727164850000|2024-09-24 08:00:50|15761.77|15681.77|15760.91|15680.91|15761.94|15681.94|15760.91|15680.91|9
1727164860000|2024-09-24 08:01:00|15760.9|15680.9|15759.93|15679.93|15760.9|15680.9|15759.26|15679.26|10
1727164870000|2024-09-24 08:01:10|15759.94|15679.94|15761.14|15681.14|15761.14|15681.14|15759.88|15679.88|9
1727164880000|2024-09-24 08:01:20|15760.86|15680.86|15760.63|15680.63|15760.86|15680.86|15760.3|15680.3|8
1727164890000|2024-09-24 08:01:30|15760.64|15680.64|15761.21|15681.21|15761.72|15681.72|15760.64|15680.64|10
1727164900000|2024-09-24 08:01:40|15761.35|15681.35|15762.17|15682.17|15762.17|15682.17|15761.35|15681.35|9
1727164910000|2024-09-24 08:01:50|15762.22|15682.22|15761.68|15681.68|15762.26|15682.26|15761.67|15681.67|8
1727164920000|2024-09-24 08:02:00|15761.61|15681.61|15762.45|15682.45|15762.45|15682.45|15761.58|15681.58|10
1727164930000|2024-09-24 08:02:10|15762.55|15682.55|15763.21|15683.21|15763.58|15683.58|15762.55|15682.55|10
1727164940000|2024-09-24 08:02:20|15763.2|15683.2|15763.22|15683.22|15763.25|15683.25|15763.19|15683.19|8
1727164950000|2024-09-24 08:02:30|15763.21|15683.21|15763.69|15683.69|15763.72|15683.72|15762.73|15682.73|10
1727164960000|2024-09-24 08:02:40|15764.14|15684.14|15764.63|15684.63|15764.91|15684.91|15764.14|15684.14|10
1727164970000|2024-09-24 08:02:50|15764.6|15684.6|15764.13|15684.13|15764.82|15684.82|15764.13|15684.13|7
1727164980000|2024-09-24 08:03:00|15764.69|15684.69|15773.54|15693.54|15774.15|15694.15|15764.69|15684.69|10
1727164990000|2024-09-24 08:03:10|15772.68|15692.68|15770.71|15690.71|15772.68|15692.68|15770.38|15690.38|9
1727165000000|2024-09-24 08:03:20|15770.63|15690.63|15772.17|15692.17|15773.86|15693.86|15770.63|15690.63|9
1727165010000|2024-09-24 08:03:30|15771.96|15691.96|15771.86|15691.86|15771.96|15691.96|15770.95|15690.95|8
1727165020000|2024-09-24 08:03:40|15773.04|15693.04|15771.88|15691.88|15773.04|15693.04|15771.57|15691.57|10
1727165030000|2024-09-24 08:03:50|15772.16|15692.16|15775.42|15695.42|15775.42|15695.42|15772.16|15692.16|10
1727165040000|2024-09-24 08:04:00|15775.45|15695.45|15776.01|15696.01|15776.58|15696.58|15775.45|15695.45|9
1727165050000|2024-09-24 08:04:10|15776.04|15696.04|15778.76|15698.76|15778.76|15698.76|15775.76|15695.76|10
1727165060000|2024-09-24 08:04:20|15778.79|15698.79|15779.86|15699.86|15780.45|15700.45|15778.79|15698.79|10
1727165070000|2024-09-24 08:04:30|15779.87|15699.87|15781.48|15701.48|15784.91|15704.91|15779.87|15699.87|9
1727165080000|2024-09-24 08:04:40|15781.57|15701.57|15783.14|15703.14|15783.14|15703.14|15781.57|15701.57|10
1727165090000|2024-09-24 08:04:50|15783.16|15703.16|15782.96|15702.96|15783.16|15703.16|15782.45|15702.45|9
1727165100000|2024-09-24 08:05:00|15782.95|15702.95|15783.56|15703.56|15783.56|15703.56|15782.51|15702.51|8
1727165110000|2024-09-24 08:05:10|15783.39|15703.39|15783.22|15703.22|15783.53|15703.53|15782.5|15702.5|8
1727165120000|2024-09-24 08:05:20|15783.11|15703.11|15780.91|15700.91|15783.11|15703.11|15780.91|15700.91|9
1727165130000|2024-09-24 08:05:30|15781.24|15701.24|15777.67|15697.67|15781.24|15701.24|15777.67|15697.67|10
1727165140000|2024-09-24 08:05:40|15777.16|15697.16|15775.38|15695.38|15778.07|15698.07|15775.13|15695.13|10
1727165150000|2024-09-24 08:05:50|15775.4|15695.4|15774.39|15694.39|15775.53|15695.53|15774.39|15694.39|7
1727165160000|2024-09-24 08:06:00|15774.41|15694.41|15772.81|15692.81|15774.41|15694.41|15772.81|15692.81|7
1727165170000|2024-09-24 08:06:10|15772.86|15692.86|15773.26|15693.26|15773.42|15693.42|15772.86|15692.86|9
1727165180000|2024-09-24 08:06:20|15773.27|15693.27|15769.89|15689.89|15773.38|15693.38|15769.26|15689.26|10
1727165190000|2024-09-24 08:06:30|15769.73|15689.73|15771.08|15691.08|15771.08|15691.08|15769.73|15689.73|9
1727165200000|2024-09-24 08:06:40|15770.98|15690.98|15772.95|15692.95|15772.95|15692.95|15770.85|15690.85|7
1727165210000|2024-09-24 08:06:50|15774.63|15694.63|15774.76|15694.76|15774.95|15694.95|15774.29|15694.29|10
1727165220000|2024-09-24 08:07:00|15773.86|15693.86|15772.58|15692.58|15773.94|15693.94|15772.57|15692.57|10
1727165230000|2024-09-24 08:07:10|15773.25|15693.25|15771.65|15691.65|15773.25|15693.25|15771.65|15691.65|9
1727165240000|2024-09-24 08:07:20|15770.9|15690.9|15771.08|15691.08|15771.61|15691.61|15770.85|15690.85|8
1727165250000|2024-09-24 08:07:30|15770.61|15690.61|15770.11|15690.11|15770.71|15690.71|15769.41|15689.41|10
1727165260000|2024-09-24 08:07:40|15771.25|15691.25|15769.44|15689.44|15771.25|15691.25|15769.44|15689.44|8
1727165270000|2024-09-24 08:07:50|15769.42|15689.42|15769.34|15689.34|15769.42|15689.42|15769.34|15689.34|4
1727165280000|2024-09-24 08:08:00|15769.29|15689.29|15769.19|15689.19|15770.03|15690.03|15769.19|15689.19|7
1727165290000|2024-09-24 08:08:10|15769.2|15689.2|15771.15|15691.15|15771.16|15691.16|15769.2|15689.2|9
1727165300000|2024-09-24 08:08:20|15771.46|15691.46|15769.89|15689.89|15771.46|15691.46|15769.89|15689.89|8
1727165310000|2024-09-24 08:08:30|15769.8|15689.8|15770.11|15690.11|15770.18|15690.18|15769.75|15689.75|6
1727165320000|2024-09-24 08:08:40|15770.15|15690.15|15770.18|15690.18|15770.23|15690.23|15769.63|15689.63|7
1727165330000|2024-09-24 08:08:50|15770.31|15690.31|15769.78|15689.78|15770.31|15690.31|15769.78|15689.78|3
1727165340000|2024-09-24 08:09:00|15769.75|15689.75|15769.92|15689.92|15771.11|15691.11|15769.75|15689.75|10
1727165350000|2024-09-24 08:09:10|15769.91|15689.91|15770.05|15690.05|15770.52|15690.52|15769.89|15689.89|8
1727165360000|2024-09-24 08:09:20|15770.04|15690.04|15769.64|15689.64|15770.23|15690.23|15769.64|15689.64|7
1727165370000|2024-09-24 08:09:30|15770.22|15690.22|15773.05|15693.05|15773.05|15693.05|15770.07|15690.07|8
1727165380000|2024-09-24 08:09:40|15773.22|15693.22|15773.73|15693.73|15774.02|15694.02|15773.12|15693.12|9
1727165390000|2024-09-24 08:09:50|15773.18|15693.18|15773.62|15693.62|15773.77|15693.77|15773.18|15693.18|9
1727165400000|2024-09-24 08:10:00|15773.56|15693.56|15774.09|15694.09|15774.25|15694.25|15773.56|15693.56|9
1727165410000|2024-09-24 08:10:10|15773.95|15693.95|15775.03|15695.03|15775.04|15695.04|15773.95|15693.95|8
1727165420000|2024-09-24 08:10:20|15775.04|15695.04|15775.32|15695.32|15775.39|15695.39|15775.04|15695.04|7
1727165430000|2024-09-24 08:10:30|15774.54|15694.54|15775.46|15695.46|15775.48|15695.48|15774.14|15694.14|8
1727165440000|2024-09-24 08:10:40|15775.23|15695.23|15775.91|15695.91|15776.57|15696.57|15775.13|15695.13|10
1727165450000|2024-09-24 08:10:50|15775.99|15695.99|15775.6|15695.6|15776.1|15696.1|15775.3|15695.3|10
1727165460000|2024-09-24 08:11:00|15776.06|15696.06|15779.55|15699.55|15779.55|15699.55|15776.06|15696.06|10
1727165470000|2024-09-24 08:11:10|15779.42|15699.42|15779.93|15699.93|15779.93|15699.93|15779.42|15699.42|7
1727165480000|2024-09-24 08:11:20|15779.83|15699.83|15779.15|15699.15|15780.07|15700.07|15779.15|15699.15|9
1727165490000|2024-09-24 08:11:30|15779.16|15699.16|15780.41|15700.41|15780.62|15700.62|15778.24|15698.24|10
1727165500000|2024-09-24 08:11:40|15780.69|15700.69|15780.08|15700.08|15780.75|15700.75|15779.85|15699.85|10
1727165510000|2024-09-24 08:11:50|15780.09|15700.09|15781.75|15701.75|15781.75|15701.75|15779.86|15699.86|10
1727165520000|2024-09-24 08:12:00|15781.83|15701.83|15783.28|15703.28|15783.28|15703.28|15781.83|15701.83|9
1727165530000|2024-09-24 08:12:10|15783.29|15703.29|15782.26|15702.26|15783.75|15703.75|15782.26|15702.26|9
1727165540000|2024-09-24 08:12:20|15782.23|15702.23|15782.23|15702.23|15783.02|15703.02|15782.22|15702.22|10
1727165550000|2024-09-24 08:12:30|15782.25|15702.25|15782.14|15702.14|15782.86|15702.86|15781.62|15701.62|10
1727165560000|2024-09-24 08:12:40|15782.24|15702.24|15779.91|15699.91|15782.34|15702.34|15779.91|15699.91|10
1727165570000|2024-09-24 08:12:50|15779.45|15699.45|15779.26|15699.26|15779.45|15699.45|15779.02|15699.02|9
1727165580000|2024-09-24 08:13:00|15779.23|15699.23|15780.49|15700.49|15780.49|15700.49|15779.23|15699.23|9
1727165590000|2024-09-24 08:13:10|15780.51|15700.51|15779.83|15699.83|15780.51|15700.51|15779.83|15699.83|7
1727165600000|2024-09-24 08:13:20|15779.82|15699.82|15779.48|15699.48|15779.82|15699.82|15779.19|15699.19|7
1727165610000|2024-09-24 08:13:30|15777.84|15697.84|15774.89|15694.89|15777.84|15697.84|15774.89|15694.89|10
1727165620000|2024-09-24 08:13:40|15773.04|15693.04|15773.73|15693.73|15774.08|15694.08|15772.43|15692.43|10
1727165630000|2024-09-24 08:13:50|15773.7|15693.7|15773.4|15693.4|15773.7|15693.7|15772.97|15692.97|10
1727165640000|2024-09-24 08:14:00|15773.45|15693.45|15773.47|15693.47|15773.69|15693.69|15773.45|15693.45|9
1727165650000|2024-09-24 08:14:10|15773.14|15693.14|15772.65|15692.65|15773.14|15693.14|15772.28|15692.28|9
1727165660000|2024-09-24 08:14:20|15772.6|15692.6|15774.11|15694.11|15774.24|15694.24|15772.59|15692.59|10
1727165670000|2024-09-24 08:14:30|15774.12|15694.12|15773.69|15693.69|15774.12|15694.12|15773.68|15693.68|10
1727165680000|2024-09-24 08:14:40|15773.68|15693.68|15776.23|15696.23|15776.78|15696.78|15773.62|15693.62|9
1727165690000|2024-09-24 08:14:50|15777.65|15697.65|15776.89|15696.89|15777.65|15697.65|15776.89|15696.89|5
1727165700000|2024-09-24 08:15:00|15777.24|15697.24|15777.9|15697.9|15778.27|15698.27|15777.11|15697.11|10
1727165710000|2024-09-24 08:15:10|15777.65|15697.65|15774.11|15694.11|15777.65|15697.65|15774.11|15694.11|8
1727165720000|2024-09-24 08:15:20|15774.03|15694.03|15773.16|15693.16|15774.03|15694.03|15773.16|15693.16|7
1727165730000|2024-09-24 08:15:30|15772.83|15692.83|15770.6|15690.6|15772.83|15692.83|15770.58|15690.58|10
1727165740000|2024-09-24 08:15:40|15771.05|15691.05|15770.95|15690.95|15771.05|15691.05|15769.85|15689.85|9
1727165750000|2024-09-24 08:15:50|15770.28|15690.28|15769.81|15689.81|15770.89|15690.89|15769.81|15689.81|9
1727165760000|2024-09-24 08:16:00|15769.75|15689.75|15769.14|15689.14|15770.4|15690.4|15769.14|15689.14|9
1727165770000|2024-09-24 08:16:10|15769.13|15689.13|15769.19|15689.19|15769.2|15689.2|15769.09|15689.09|9
1727165780000|2024-09-24 08:16:20|15769.2|15689.2|15770.06|15690.06|15770.06|15690.06|15768.93|15688.93|9
1727165790000|2024-09-24 08:16:30|15769.46|15689.46|15763.37|15683.37|15769.46|15689.46|15763.21|15683.21|9
1727165800000|2024-09-24 08:16:40|15763.34|15683.34|15763.24|15683.24|15763.34|15683.34|15763.22|15683.22|8
1727165810000|2024-09-24 08:16:50|15763.23|15683.23|15763.79|15683.79|15764.3|15684.3|15763.22|15683.22|9
1727165820000|2024-09-24 08:17:00|15763.78|15683.78|15765.12|15685.12|15765.15|15685.15|15763.46|15683.46|10
1727165830000|2024-09-24 08:17:10|15765.17|15685.17|15766.88|15686.88|15767.79|15687.79|15765.17|15685.17|10
1727165840000|2024-09-24 08:17:20|15766.67|15686.67|15769.2|15689.2|15769.2|15689.2|15766.67|15686.67|9
1727165850000|2024-09-24 08:17:30|15769.21|15689.21|15769.77|15689.77|15769.77|15689.77|15769.13|15689.13|5
1727165860000|2024-09-24 08:17:40|15769.79|15689.79|15767.7|15687.7|15769.81|15689.81|15767.7|15687.7|8
1727165870000|2024-09-24 08:17:50|15767.36|15687.36|15767.13|15687.13|15767.5|15687.5|15767.08|15687.08|9
1727165880000|2024-09-24 08:18:00|15767.46|15687.46|15764.84|15684.84|15767.46|15687.46|15764.84|15684.84|8
1727165890000|2024-09-24 08:18:10|15765.12|15685.12|15765.64|15685.64|15766.03|15686.03|15764.53|15684.53|9
1727165900000|2024-09-24 08:18:20|15765.09|15685.09|15766.02|15686.02|15766.33|15686.33|15764.98|15684.98|9
1727165910000|2024-09-24 08:18:30|15766.05|15686.05|15766.96|15686.96|15766.96|15686.96|15766.05|15686.05|10
1727165920000|2024-09-24 08:18:40|15766.95|15686.95|15766.24|15686.24|15766.97|15686.97|15766.24|15686.24|8
1727165930000|2024-09-24 08:18:50|15766.73|15686.73|15766.84|15686.84|15767.31|15687.31|15766.66|15686.66|9
1727165940000|2024-09-24 08:19:00|15766.85|15686.85|15768.06|15688.06|15768.33|15688.33|15766.85|15686.85|9
1727165950000|2024-09-24 08:19:10|15768.08|15688.08|15767.95|15687.95|15768.24|15688.24|15767.95|15687.95|9
1727165960000|2024-09-24 08:19:20|15767.81|15687.81|15770.82|15690.82|15770.82|15690.82|15767.79|15687.79|9
1727165970000|2024-09-24 08:19:30|15770.98|15690.98|15771.44|15691.44|15772.51|15692.51|15770.98|15690.98|10
1727165980000|2024-09-24 08:19:40|15771.4|15691.4|15770.04|15690.04|15771.4|15691.4|15770.04|15690.04|10
1727165990000|2024-09-24 08:19:50|15770.03|15690.03|15771.59|15691.59|15771.59|15691.59|15770.03|15690.03|10
1727166000000|2024-09-24 08:20:00|15773.11|15693.11|15774.93|15694.93|15774.93|15694.93|15773.11|15693.11|10
1727166010000|2024-09-24 08:20:10|15775.01|15695.01|15774.51|15694.51|15775.2|15695.2|15774.51|15694.51|7
1727166020000|2024-09-24 08:20:20|15774.52|15694.52|15777.04|15697.04|15777.04|15697.04|15774.48|15694.48|10
1727166030000|2024-09-24 08:20:30|15777.05|15697.05|15777.41|15697.41|15777.97|15697.97|15777.03|15697.03|5
1727166040000|2024-09-24 08:20:40|15777.38|15697.38|15777.95|15697.95|15777.95|15697.95|15777.28|15697.28|7
1727166050000|2024-09-24 08:20:50|15777.97|15697.97|15778.9|15698.9|15778.9|15698.9|15777.97|15697.97|6
1727166060000|2024-09-24 08:21:00|15778.96|15698.96|15779.41|15699.41|15779.66|15699.66|15778.44|15698.44|7
1727166070000|2024-09-24 08:21:10|15778.28|15698.28|15778.16|15698.16|15778.29|15698.29|15778.06|15698.06|7
1727166080000|2024-09-24 08:21:20|15778.15|15698.15|15779.21|15699.21|15779.21|15699.21|15778.14|15698.14|10
1727166090000|2024-09-24 08:21:30|15779.23|15699.23|15779.3|15699.3|15779.83|15699.83|15779.22|15699.22|9
1727166100000|2024-09-24 08:21:40|15780.77|15700.77|15780.57|15700.57|15780.78|15700.78|15780.38|15700.38|7
1727166110000|2024-09-24 08:21:50|15780.66|15700.66|15781.26|15701.26|15781.74|15701.74|15780.66|15700.66|10
1727166120000|2024-09-24 08:22:00|15781.49|15701.49|15782.62|15702.62|15782.62|15702.62|15781.49|15701.49|10
1727166130000|2024-09-24 08:22:10|15782.74|15702.74|15783.12|15703.12|15783.12|15703.12|15782.74|15702.74|6
1727166140000|2024-09-24 08:22:20|15783.09|15703.09|15783.8|15703.8|15783.85|15703.85|15783.09|15703.09|7
1727166150000|2024-09-24 08:22:30|15783.81|15703.81|15784.64|15704.64|15784.64|15704.64|15783.81|15703.81|8
1727166160000|2024-09-24 08:22:40|15784.71|15704.71|15783.97|15703.97|15784.81|15704.81|15783.94|15703.94|8
1727166170000|2024-09-24 08:22:50|15784.64|15704.64|15785.57|15705.57|15785.81|15705.81|15784.64|15704.64|9
1727166180000|2024-09-24 08:23:00|15785.56|15705.56|15786.9|15706.9|15786.91|15706.91|15785.54|15705.54|6
1727166190000|2024-09-24 08:23:10|15786.89|15706.89|15787.24|15707.24|15787.25|15707.25|15786.74|15706.74|9
1727166200000|2024-09-24 08:23:20|15787.27|15707.27|15789.11|15709.11|15789.12|15709.12|15787.27|15707.27|10
1727166210000|2024-09-24 08:23:30|15789.08|15709.08|15788.97|15708.97|15789.1|15709.1|15788.94|15708.94|8
1727166220000|2024-09-24 08:23:40|15788.99|15708.99|15789.37|15709.37|15789.42|15709.42|15788.99|15708.99|10
1727166230000|2024-09-24 08:23:50|15789.36|15709.36|15790.86|15710.86|15790.86|15710.86|15789.29|15709.29|7
1727166240000|2024-09-24 08:24:00|15790.87|15710.87|15791.71|15711.71|15791.71|15711.71|15790.87|15710.87|8
1727166250000|2024-09-24 08:24:10|15792.05|15712.05|15797.05|15717.05|15797.05|15717.05|15792.05|15712.05|9
1727166260000|2024-09-24 08:24:20|15797.04|15717.04|15797.97|15717.97|15797.98|15717.98|15797.04|15717.04|7
1727166270000|2024-09-24 08:24:30|15797.8|15717.8|15796.87|15716.87|15797.8|15717.8|15796.87|15716.87|7
1727166280000|2024-09-24 08:24:40|15799.67|15719.67|15801.12|15721.12|15801.12|15721.12|15799.6|15719.6|9
1727166290000|2024-09-24 08:24:50|15801.15|15721.15|15801.3|15721.3|15801.3|15721.3|15801.15|15721.15|7
1727166300000|2024-09-24 08:25:00|15801.17|15721.17|15801.43|15721.43|15801.58|15721.58|15801.17|15721.17|8
1727166310000|2024-09-24 08:25:10|15801.36|15721.36|15801.96|15721.96|15802.06|15722.06|15801.36|15721.36|9
1727166320000|2024-09-24 08:25:20|15801.2|15721.2|15801.09|15721.09|15801.26|15721.26|15801.09|15721.09|10
1727166330000|2024-09-24 08:25:30|15801.33|15721.33|15801.56|15721.56|15801.56|15721.56|15801.29|15721.29|8
1727166340000|2024-09-24 08:25:40|15802.23|15722.23|15802.51|15722.51|15802.51|15722.51|15802.23|15722.23|8
1727166350000|2024-09-24 08:25:50|15802.5|15722.5|15802.61|15722.61|15802.93|15722.93|15802|15722|7
1727166360000|2024-09-24 08:26:00|15802.68|15722.68|15801.13|15721.13|15805.23|15725.23|15801.13|15721.13|10
1727166370000|2024-09-24 08:26:10|15802.86|15722.86|15798.74|15718.74|15802.86|15722.86|15798.66|15718.66|10
1727166380000|2024-09-24 08:26:20|15797.69|15717.69|15797.69|15717.69|15797.69|15717.69|15796.11|15716.11|8
1727166390000|2024-09-24 08:26:30|15797.56|15717.56|15798.88|15718.88|15798.88|15718.88|15797.18|15717.18|10
1727166400000|2024-09-24 08:26:40|15798.63|15718.63|15797.63|15717.63|15798.63|15718.63|15797.15|15717.15|10
1727166410000|2024-09-24 08:26:50|15797.65|15717.65|15799.09|15719.09|15799.09|15719.09|15797.65|15717.65|9
1727166420000|2024-09-24 08:27:00|15799.08|15719.08|15798.97|15718.97|15799.08|15719.08|15798.97|15718.97|5
1727166430000|2024-09-24 08:27:10|15798.98|15718.98|15797.78|15717.78|15798.98|15718.98|15797.67|15717.67|8
1727166440000|2024-09-24 08:27:20|15797.77|15717.77|15798.47|15718.47|15799.56|15719.56|15797.74|15717.74|9
1727166450000|2024-09-24 08:27:30|15798.48|15718.48|15799.61|15719.61|15799.61|15719.61|15798.47|15718.47|8
1727166460000|2024-09-24 08:27:40|15800.25|15720.25|15800.23|15720.23|15800.25|15720.25|15799.99|15719.99|4
1727166470000|2024-09-24 08:27:50|15800.28|15720.28|15800.48|15720.48|15800.48|15720.48|15800.2|15720.2|10
1727166480000|2024-09-24 08:28:00|15800.58|15720.58|15801.49|15721.49|15801.49|15721.49|15800.58|15720.58|9
1727166490000|2024-09-24 08:28:10|15801.5|15721.5|15801.29|15721.29|15802.11|15722.11|15801.29|15721.29|10
1727166500000|2024-09-24 08:28:20|15801.42|15721.42|15801.75|15721.75|15801.75|15721.75|15801|15721|10
1727166510000|2024-09-24 08:28:30|15801.76|15721.76|15803.1|15723.1|15803.1|15723.1|15801.56|15721.56|7
1727166520000|2024-09-24 08:28:40|15803.15|15723.15|15804.44|15724.44|15804.44|15724.44|15803.07|15723.07|10
1727166530000|2024-09-24 08:28:50|15804.11|15724.11|15803.49|15723.49|15804.11|15724.11|15803.49|15723.49|10
1727166540000|2024-09-24 08:29:00|15803.46|15723.46|15802.5|15722.5|15804.02|15724.02|15802.5|15722.5|10
1727166550000|2024-09-24 08:29:10|15802.66|15722.66|15803.87|15723.87|15804.15|15724.15|15802.66|15722.66|10
1727166560000|2024-09-24 08:29:20|15803.86|15723.86|15803.33|15723.33|15803.86|15723.86|15803.32|15723.32|8
1727166570000|2024-09-24 08:29:30|15804.22|15724.22|15804.43|15724.43|15804.43|15724.43|15803.96|15723.96|10
1727166580000|2024-09-24 08:29:40|15804.45|15724.45|15805.79|15725.79|15806.25|15726.25|15804.45|15724.45|9
1727166590000|2024-09-24 08:29:50|15805.77|15725.77|15803.82|15723.82|15805.77|15725.77|15803.81|15723.81|9
1727166600000|2024-09-24 08:30:00|15804.16|15724.16|15804.92|15724.92|15805.2|15725.2|15804.16|15724.16|10
1727166610000|2024-09-24 08:30:10|15804.8|15724.8|15802.02|15722.02|15804.82|15724.82|15802.02|15722.02|10
1727166620000|2024-09-24 08:30:20|15801.96|15721.96|15801.61|15721.61|15801.96|15721.96|15800.54|15720.54|10
1727166630000|2024-09-24 08:30:30|15801.74|15721.74|15801.61|15721.61|15801.87|15721.87|15801.61|15721.61|10
1727166640000|2024-09-24 08:30:40|15801.45|15721.45|15800.9|15720.9|15801.48|15721.48|15800.9|15720.9|9
1727166650000|2024-09-24 08:30:50|15801.17|15721.17|15801.81|15721.81|15801.81|15721.81|15801.02|15721.02|9
1727166660000|2024-09-24 08:31:00|15801.83|15721.83|15801.89|15721.89|15801.89|15721.89|15801.66|15721.66|10
1727166670000|2024-09-24 08:31:10|15802.12|15722.12|15802.33|15722.33|15802.88|15722.88|15801.8|15721.8|10
1727166680000|2024-09-24 08:31:20|15802.56|15722.56|15802.88|15722.88|15802.96|15722.96|15802.56|15722.56|10
1727166690000|2024-09-24 08:31:30|15802.9|15722.9|15802.94|15722.94|15802.94|15722.94|15802.75|15722.75|5
1727166700000|2024-09-24 08:31:40|15802.93|15722.93|15801.13|15721.13|15802.93|15722.93|15801.13|15721.13|6
1727166710000|2024-09-24 08:31:50|15801.15|15721.15|15803.9|15723.9|15803.9|15723.9|15801.15|15721.15|10
1727166720000|2024-09-24 08:32:00|15803.93|15723.93|15804.76|15724.76|15804.76|15724.76|15803.78|15723.78|7
1727166730000|2024-09-24 08:32:10|15804.82|15724.82|15806.98|15726.98|15807.6|15727.6|15804.82|15724.82|8
1727166740000|2024-09-24 08:32:20|15807.1|15727.1|15807.12|15727.12|15807.62|15727.62|15806.95|15726.95|8
1727166750000|2024-09-24 08:32:30|15807.11|15727.11|15806.37|15726.37|15807.11|15727.11|15805.43|15725.43|10
1727166760000|2024-09-24 08:32:40|15806.36|15726.36|15805.83|15725.83|15806.8|15726.8|15805.19|15725.19|9
1727166770000|2024-09-24 08:32:50|15805.82|15725.82|15805.29|15725.29|15806.03|15726.03|15805.29|15725.29|8
1727166780000|2024-09-24 08:33:00|15805.19|15725.19|15806.05|15726.05|15806.05|15726.05|15805.18|15725.18|8
1727166790000|2024-09-24 08:33:10|15805.8|15725.8|15805.98|15725.98|15806.55|15726.55|15805.8|15725.8|9
1727166800000|2024-09-24 08:33:20|15805.99|15725.99|15805.36|15725.36|15805.99|15725.99|15804.88|15724.88|9
1727166810000|2024-09-24 08:33:30|15805.35|15725.35|15807.08|15727.08|15807.08|15727.08|15805.35|15725.35|9
1727166820000|2024-09-24 08:33:40|15807.1|15727.1|15805|15725|15807.1|15727.1|15805|15725|9
1727166830000|2024-09-24 08:33:50|15803.08|15723.08|15801.57|15721.57|15803.08|15723.08|15801.57|15721.57|10
1727166840000|2024-09-24 08:34:00|15801.56|15721.56|15795.74|15715.74|15801.56|15721.56|15795.74|15715.74|10
1727166850000|2024-09-24 08:34:10|15795.56|15715.56|15795.8|15715.8|15795.8|15715.8|15795.51|15715.51|8
1727166860000|2024-09-24 08:34:20|15795.21|15715.21|15795.72|15715.72|15795.77|15715.77|15795.21|15715.21|8
1727166870000|2024-09-24 08:34:30|15795.7|15715.7|15796|15716|15796|15716|15795.7|15715.7|6
1727166880000|2024-09-24 08:34:40|15795.99|15715.99|15795.84|15715.84|15795.99|15715.99|15795.66|15715.66|8
1727166890000|2024-09-24 08:34:50|15795.85|15715.85|15797.22|15717.22|15797.22|15717.22|15795.85|15715.85|6
1727166900000|2024-09-24 08:35:00|15797.32|15717.32|15797.12|15717.12|15798.21|15718.21|15797.06|15717.06|5
1727166910000|2024-09-24 08:35:10|15797.77|15717.77|15799.38|15719.38|15799.71|15719.71|15797.77|15717.77|10
1727166920000|2024-09-24 08:35:20|15799.16|15719.16|15799.46|15719.46|15799.47|15719.47|15799.16|15719.16|9
1727166930000|2024-09-24 08:35:30|15800.79|15720.79|15801.15|15721.15|15801.15|15721.15|15800.67|15720.67|9
1727166940000|2024-09-24 08:35:40|15801.16|15721.16|15804.7|15724.7|15804.7|15724.7|15801.16|15721.16|9
1727166950000|2024-09-24 08:35:50|15804.58|15724.58|15803.97|15723.97|15804.65|15724.65|15803.97|15723.97|8
1727166960000|2024-09-24 08:36:00|15803.98|15723.98|15804.18|15724.18|15804.3|15724.3|15803.34|15723.34|10
1727166970000|2024-09-24 08:36:10|15804.24|15724.24|15804.36|15724.36|15804.37|15724.37|15803.44|15723.44|10
1727166980000|2024-09-24 08:36:20|15804.42|15724.42|15808.47|15728.47|15808.47|15728.47|15803.77|15723.77|10
1727166990000|2024-09-24 08:36:30|15808.45|15728.45|15808.85|15728.85|15808.97|15728.97|15808.43|15728.43|10
1727167000000|2024-09-24 08:36:40|15809.54|15729.54|15815.87|15735.87|15815.87|15735.87|15809.54|15729.54|10
1727167010000|2024-09-24 08:36:50|15816.32|15736.32|15819.47|15739.47|15819.6|15739.6|15815.54|15735.54|10
1727167020000|2024-09-24 08:37:00|15819.54|15739.54|15819.42|15739.42|15819.79|15739.79|15818.89|15738.89|8
1727167030000|2024-09-24 08:37:10|15819.72|15739.72|15819.25|15739.25|15819.74|15739.74|15819.11|15739.11|8
1727167040000|2024-09-24 08:37:20|15818.99|15738.99|15820.11|15740.11|15820.11|15740.11|15818.99|15738.99|8
1727167050000|2024-09-24 08:37:30|15820.13|15740.13|15821.94|15741.94|15822.31|15742.31|15820.13|15740.13|8
1727167060000|2024-09-24 08:37:40|15821.9|15741.9|15823.67|15743.67|15825.31|15745.31|15821.9|15741.9|10
1727167070000|2024-09-24 08:37:50|15824.05|15744.05|15830.71|15750.71|15830.71|15750.71|15824.05|15744.05|10
1727167080000|2024-09-24 08:38:00|15831.25|15751.25|15831.94|15751.94|15831.94|15751.94|15831.25|15751.25|10
1727167090000|2024-09-24 08:38:10|15831.77|15751.77|15831.41|15751.41|15832.02|15752.02|15831.41|15751.41|8
1727167100000|2024-09-24 08:38:20|15831.22|15751.22|15828.05|15748.05|15831.22|15751.22|15828.05|15748.05|9
1727167110000|2024-09-24 08:38:30|15827.82|15747.82|15826.95|15746.95|15827.82|15747.82|15825.87|15745.87|10
1727167120000|2024-09-24 08:38:40|15827.09|15747.09|15823.58|15743.58|15827.15|15747.15|15823.58|15743.58|10
1727167130000|2024-09-24 08:38:50|15823.51|15743.51|15821.9|15741.9|15823.51|15743.51|15821.1|15741.1|10
1727167140000|2024-09-24 08:39:00|15821.89|15741.89|15821.94|15741.94|15821.94|15741.94|15821.89|15741.89|3
1727167150000|2024-09-24 08:39:10|15821.67|15741.67|15822.76|15742.76|15822.76|15742.76|15821.45|15741.45|9
1727167160000|2024-09-24 08:39:20|15822.72|15742.72|15821.66|15741.66|15824.25|15744.25|15821.65|15741.65|10
1727167170000|2024-09-24 08:39:30|15821.62|15741.62|15820.09|15740.09|15821.69|15741.69|15819.58|15739.58|9
1727167180000|2024-09-24 08:39:40|15819.86|15739.86|15817.99|15737.99|15819.86|15739.86|15817.99|15737.99|9
1727167190000|2024-09-24 08:39:50|15817.85|15737.85|15816.3|15736.3|15817.85|15737.85|15816.3|15736.3|10
1727167200000|2024-09-24 08:40:00|15816.51|15736.51|15817.44|15737.44|15817.44|15737.44|15816.4|15736.4|6
1727167210000|2024-09-24 08:40:10|15817.45|15737.45|15816.57|15736.57|15817.7|15737.7|15816.57|15736.57|10
1727167220000|2024-09-24 08:40:20|15816.36|15736.36|15814.25|15734.25|15816.36|15736.36|15814.25|15734.25|10
1727167230000|2024-09-24 08:40:30|15814.24|15734.24|15814.69|15734.69|15814.71|15734.71|15814.24|15734.24|9
1727167240000|2024-09-24 08:40:40|15814.75|15734.75|15811.35|15731.35|15814.75|15734.75|15811.35|15731.35|9
1727167250000|2024-09-24 08:40:50|15811.87|15731.87|15809.83|15729.83|15811.88|15731.88|15809.83|15729.83|10
1727167260000|2024-09-24 08:41:00|15809.84|15729.84|15809.23|15729.23|15810.65|15730.65|15809.23|15729.23|10
1727167270000|2024-09-24 08:41:10|15809.18|15729.18|15808.94|15728.94|15809.18|15729.18|15808.28|15728.28|9
1727167280000|2024-09-24 08:41:20|15808.9|15728.9|15808.47|15728.47|15808.9|15728.9|15808.47|15728.47|8
1727167290000|2024-09-24 08:41:30|15808.41|15728.41|15807.95|15727.95|15808.41|15728.41|15807.95|15727.95|7
1727167300000|2024-09-24 08:41:40|15807.99|15727.99|15808.35|15728.35|15808.35|15728.35|15807.99|15727.99|8
1727167310000|2024-09-24 08:41:50|15808.38|15728.38|15809.32|15729.32|15809.65|15729.65|15808.38|15728.38|9
1727167320000|2024-09-24 08:42:00|15808.58|15728.58|15806.99|15726.99|15808.88|15728.88|15806.99|15726.99|10
1727167330000|2024-09-24 08:42:10|15807.02|15727.02|15805.54|15725.54|15807.02|15727.02|15805.54|15725.54|7
1727167340000|2024-09-24 08:42:20|15805.53|15725.53|15808.04|15728.04|15808.17|15728.17|15805.53|15725.53|10
1727167350000|2024-09-24 08:42:30|15808.44|15728.44|15808.43|15728.43|15808.47|15728.47|15808.43|15728.43|7
1727167360000|2024-09-24 08:42:40|15808.8|15728.8|15808.17|15728.17|15808.82|15728.82|15808.14|15728.14|7
1727167370000|2024-09-24 08:42:50|15808.18|15728.18|15807.67|15727.67|15808.18|15728.18|15807.67|15727.67|8
1727167380000|2024-09-24 08:43:00|15807.69|15727.69|15807.46|15727.46|15807.69|15727.69|15806.83|15726.83|10
1727167390000|2024-09-24 08:43:10|15807.65|15727.65|15808.24|15728.24|15808.26|15728.26|15807.65|15727.65|9
1727167400000|2024-09-24 08:43:20|15808.22|15728.22|15808.76|15728.76|15808.77|15728.77|15808.22|15728.22|9
1727167410000|2024-09-24 08:43:30|15808.52|15728.52|15809.63|15729.63|15809.77|15729.77|15808.52|15728.52|9
1727167420000|2024-09-24 08:43:40|15810.68|15730.68|15812.31|15732.31|15812.36|15732.36|15810.68|15730.68|9
1727167430000|2024-09-24 08:43:50|15812.29|15732.29|15813.05|15733.05|15813.12|15733.12|15812.19|15732.19|9
1727167440000|2024-09-24 08:44:00|15813.12|15733.12|15815.4|15735.4|15815.64|15735.64|15813.12|15733.12|6
1727167450000|2024-09-24 08:44:10|15815.6|15735.6|15816.03|15736.03|15816.61|15736.61|15815.6|15735.6|10
1727167460000|2024-09-24 08:44:20|15815.9|15735.9|15816.34|15736.34|15816.41|15736.41|15815.85|15735.85|9
1727167470000|2024-09-24 08:44:30|15816.36|15736.36|15817.84|15737.84|15817.87|15737.87|15816.36|15736.36|9
1727167480000|2024-09-24 08:44:40|15817.7|15737.7|15817|15737|15817.7|15737.7|15817|15737|8
1727167490000|2024-09-24 08:44:50|15816.99|15736.99|15815.72|15735.72|15816.99|15736.99|15815.72|15735.72|9
1727167500000|2024-09-24 08:45:00|15815.71|15735.71|15816.44|15736.44|15816.51|15736.51|15815.71|15735.71|9
1727167510000|2024-09-24 08:45:10|15816.42|15736.42|15815.93|15735.93|15816.42|15736.42|15815.8|15735.8|9
1727167520000|2024-09-24 08:45:20|15816.07|15736.07|15815.85|15735.85|15816.16|15736.16|15815.85|15735.85|7
1727167530000|2024-09-24 08:45:30|15815.83|15735.83|15813.73|15733.73|15815.83|15735.83|15813.73|15733.73|9
1727167540000|2024-09-24 08:45:40|15814.36|15734.36|15815.02|15735.02|15815.02|15735.02|15813.86|15733.86|9
1727167550000|2024-09-24 08:45:50|15815.04|15735.04|15814.55|15734.55|15815.08|15735.08|15814.55|15734.55|8
1727167560000|2024-09-24 08:46:00|15814.17|15734.17|15814.36|15734.36|15814.36|15734.36|15813.49|15733.49|9
1727167570000|2024-09-24 08:46:10|15814.43|15734.43|15813.92|15733.92|15814.49|15734.49|15813.92|15733.92|10
1727167580000|2024-09-24 08:46:20|15813.88|15733.88|15815.08|15735.08|15815.08|15735.08|15812.92|15732.92|10
1727167590000|2024-09-24 08:46:30|15815.16|15735.16|15818.6|15738.6|15818.6|15738.6|15815.16|15735.16|10
1727167600000|2024-09-24 08:46:40|15819.2|15739.2|15818.53|15738.53|15819.2|15739.2|15818.47|15738.47|9
1727167610000|2024-09-24 08:46:50|15818.36|15738.36|15817.59|15737.59|15818.36|15738.36|15817.47|15737.47|9
1727167620000|2024-09-24 08:47:00|15817.46|15737.46|15817.49|15737.49|15818.31|15738.31|15817.33|15737.33|10
1727167630000|2024-09-24 08:47:10|15817.57|15737.57|15818.55|15738.55|15818.58|15738.58|15817.57|15737.57|9
1727167640000|2024-09-24 08:47:20|15818.53|15738.53|15820.75|15740.75|15820.75|15740.75|15818.51|15738.51|10
1727167650000|2024-09-24 08:47:30|15820.79|15740.79|15820.73|15740.73|15820.91|15740.91|15820.73|15740.73|7
1727167660000|2024-09-24 08:47:40|15820.79|15740.79|15825.64|15745.64|15826.49|15746.49|15820.79|15740.79|8
1727167670000|2024-09-24 08:47:50|15825.66|15745.66|15825.08|15745.08|15825.66|15745.66|15824.83|15744.83|9
1727167680000|2024-09-24 08:48:00|15824.87|15744.87|15828.81|15748.81|15828.81|15748.81|15824.87|15744.87|10
1727167690000|2024-09-24 08:48:10|15828.42|15748.42|15828.02|15748.02|15828.74|15748.74|15827.92|15747.92|10
1727167700000|2024-09-24 08:48:20|15828.81|15748.81|15829.17|15749.17|15829.36|15749.36|15828.79|15748.79|9
1727167710000|2024-09-24 08:48:30|15828.42|15748.42|15827.08|15747.08|15828.42|15748.42|15827.01|15747.01|10
1727167720000|2024-09-24 08:48:40|15827.22|15747.22|15827.47|15747.47|15827.63|15747.63|15826.37|15746.37|10
1727167730000|2024-09-24 08:48:50|15827.5|15747.5|15827.83|15747.83|15827.99|15747.99|15827.47|15747.47|10
1727167740000|2024-09-24 08:49:00|15827.88|15747.88|15828.73|15748.73|15828.73|15748.73|15827.88|15747.88|6
1727167750000|2024-09-24 08:49:10|15828.53|15748.53|15829.94|15749.94|15829.94|15749.94|15828.53|15748.53|9
1727167760000|2024-09-24 08:49:20|15830.17|15750.17|15829.76|15749.76|15830.18|15750.18|15828.7|15748.7|9
1727167770000|2024-09-24 08:49:30|15829.77|15749.77|15829.98|15749.98|15830.34|15750.34|15829.09|15749.09|10
1727167780000|2024-09-24 08:49:40|15829.9|15749.9|15829.56|15749.56|15830.34|15750.34|15829.43|15749.43|9
1727167790000|2024-09-24 08:49:50|15829.66|15749.66|15829.34|15749.34|15829.66|15749.66|15829.07|15749.07|8
1727167800000|2024-09-24 08:50:00|15831.33|15751.33|15834.46|15754.46|15834.46|15754.46|15831.02|15751.02|8
1727167810000|2024-09-24 08:50:10|15834.02|15754.02|15836.41|15756.41|15836.41|15756.41|15834.02|15754.02|10
1727167820000|2024-09-24 08:50:20|15834.72|15754.72|15834.02|15754.02|15834.72|15754.72|15833.98|15753.98|10
1727167830000|2024-09-24 08:50:30|15834.47|15754.47|15833.35|15753.35|15834.47|15754.47|15833.35|15753.35|10
1727167840000|2024-09-24 08:50:40|15833.79|15753.79|15833.32|15753.32|15834.02|15754.02|15833.32|15753.32|7
1727167850000|2024-09-24 08:50:50|15833.85|15753.85|15834.68|15754.68|15835|15755|15833.47|15753.47|8
1727167860000|2024-09-24 08:51:00|15833.52|15753.52|15834.6|15754.6|15834.66|15754.66|15833.52|15753.52|6
1727167870000|2024-09-24 08:51:10|15834.68|15754.68|15835.48|15755.48|15835.48|15755.48|15834.68|15754.68|9
1727167880000|2024-09-24 08:51:20|15835.45|15755.45|15836.42|15756.42|15836.45|15756.45|15835|15755|10
1727167890000|2024-09-24 08:51:30|15836.37|15756.37|15836.89|15756.89|15838.46|15758.46|15836.35|15756.35|9
1727167900000|2024-09-24 08:51:40|15836.84|15756.84|15835.05|15755.05|15836.84|15756.84|15835.05|15755.05|8
1727167910000|2024-09-24 08:51:50|15835.17|15755.17|15835.19|15755.19|15835.45|15755.45|15834.66|15754.66|10
1727167920000|2024-09-24 08:52:00|15834.5|15754.5|15833.37|15753.37|15835|15755|15833.37|15753.37|9
1727167930000|2024-09-24 08:52:10|15833.17|15753.17|15831.47|15751.47|15833.17|15753.17|15830.62|15750.62|10
1727167940000|2024-09-24 08:52:20|15831.27|15751.27|15831.31|15751.31|15831.31|15751.31|15831.24|15751.24|5
1727167950000|2024-09-24 08:52:30|15831.33|15751.33|15829.56|15749.56|15831.33|15751.33|15829.56|15749.56|10
1727167960000|2024-09-24 08:52:40|15829.58|15749.58|15828.76|15748.76|15829.58|15749.58|15827.42|15747.42|9
1727167970000|2024-09-24 08:52:50|15828.58|15748.58|15828.5|15748.5|15829.01|15749.01|15828.49|15748.49|7
1727167980000|2024-09-24 08:53:00|15828.52|15748.52|15829.97|15749.97|15829.97|15749.97|15828.52|15748.52|8
1727167990000|2024-09-24 08:53:10|15830.54|15750.54|15830.9|15750.9|15831.26|15751.26|15830.54|15750.54|9
1727168000000|2024-09-24 08:53:20|15831.17|15751.17|15831.15|15751.15|15831.17|15751.17|15830.4|15750.4|9
1727168010000|2024-09-24 08:53:30|15831.12|15751.12|15831.53|15751.53|15831.53|15751.53|15831.11|15751.11|8
1727168020000|2024-09-24 08:53:40|15831.88|15751.88|15833.9|15753.9|15833.9|15753.9|15831.48|15751.48|9
1727168030000|2024-09-24 08:53:50|15833.91|15753.91|15834.44|15754.44|15834.44|15754.44|15833.91|15753.91|6
1727168040000|2024-09-24 08:54:00|15834.27|15754.27|15835.7|15755.7|15836.78|15756.78|15834.27|15754.27|10
1727168050000|2024-09-24 08:54:10|15835.72|15755.72|15835.03|15755.03|15835.72|15755.72|15835|15755|10
1727168060000|2024-09-24 08:54:20|15834.9|15754.9|15834.9|15754.9|15835.09|15755.09|15834.81|15754.81|8
1727168070000|2024-09-24 08:54:30|15834.53|15754.53|15835.04|15755.04|15835.04|15755.04|15834.5|15754.5|9
1727168080000|2024-09-24 08:54:40|15835.06|15755.06|15835.37|15755.37|15835.41|15755.41|15835.06|15755.06|7
1727168090000|2024-09-24 08:54:50|15836.81|15756.81|15838.67|15758.67|15838.67|15758.67|15836.81|15756.81|9
1727168100000|2024-09-24 08:55:00|15838.73|15758.73|15840.45|15760.45|15840.45|15760.45|15838.73|15758.73|9
1727168110000|2024-09-24 08:55:10|15840.47|15760.47|15841.88|15761.88|15841.92|15761.92|15840.47|15760.47|9
1727168120000|2024-09-24 08:55:20|15841.66|15761.66|15841.56|15761.56|15841.66|15761.66|15841.48|15761.48|8
1727168130000|2024-09-24 08:55:30|15841.6|15761.6|15848.55|15768.55|15848.55|15768.55|15841.6|15761.6|10
1727168140000|2024-09-24 08:55:40|15848.61|15768.61|15849.89|15769.89|15850.58|15770.58|15848.42|15768.42|10
1727168150000|2024-09-24 08:55:50|15849.93|15769.93|15850.87|15770.87|15851.45|15771.45|15849.93|15769.93|10
1727168160000|2024-09-24 08:56:00|15851.98|15771.98|15852.49|15772.49|15852.49|15772.49|15851.15|15771.15|9
1727168170000|2024-09-24 08:56:10|15852.42|15772.42|15848.98|15768.98|15852.42|15772.42|15848.98|15768.98|10
1727168180000|2024-09-24 08:56:20|15848.7|15768.7|15851.38|15771.38|15851.38|15771.38|15847.9|15767.9|10
1727168190000|2024-09-24 08:56:30|15852.88|15772.88|15851.55|15771.55|15852.88|15772.88|15850.85|15770.85|10
1727168200000|2024-09-24 08:56:40|15851.41|15771.41|15849.23|15769.23|15851.87|15771.87|15849.23|15769.23|9
1727168210000|2024-09-24 08:56:50|15849.2|15769.2|15849.86|15769.86|15849.86|15769.86|15848.52|15768.52|9
1727168220000|2024-09-24 08:57:00|15849.87|15769.87|15851.66|15771.66|15851.85|15771.85|15849.87|15769.87|10
1727168230000|2024-09-24 08:57:10|15852|15772|15854.19|15774.19|15854.19|15774.19|15852|15772|10
1727168240000|2024-09-24 08:57:20|15854.73|15774.73|15857.38|15777.38|15857.38|15777.38|15854.73|15774.73|10
1727168250000|2024-09-24 08:57:30|15857.24|15777.24|15856.17|15776.17|15857.67|15777.67|15855.96|15775.96|8
1727168260000|2024-09-24 08:57:40|15856.1|15776.1|15855.4|15775.4|15856.13|15776.13|15855.4|15775.4|9
1727168270000|2024-09-24 08:57:50|15855.31|15775.31|15852.81|15772.81|15855.32|15775.32|15852.81|15772.81|9
1727168280000|2024-09-24 08:58:00|15852.91|15772.91|15852.3|15772.3|15852.91|15772.91|15852.14|15772.14|8
1727168290000|2024-09-24 08:58:10|15852.62|15772.62|15850.7|15770.7|15852.62|15772.62|15850.7|15770.7|9
1727168300000|2024-09-24 08:58:20|15850.71|15770.71|15850.88|15770.88|15851.05|15771.05|15850.54|15770.54|10
1727168310000|2024-09-24 08:58:30|15850.89|15770.89|15851.38|15771.38|15851.41|15771.41|15850.89|15770.89|8
1727168320000|2024-09-24 08:58:40|15851.36|15771.36|15848.8|15768.8|15851.37|15771.37|15848.8|15768.8|8
1727168330000|2024-09-24 08:58:50|15847.23|15767.23|15846.73|15766.73|15847.23|15767.23|15846.7|15766.7|9
1727168340000|2024-09-24 08:59:00|15846.78|15766.78|15846.74|15766.74|15847.19|15767.19|15846.74|15766.74|8
1727168350000|2024-09-24 08:59:10|15846.65|15766.65|15845.94|15765.94|15846.65|15766.65|15845.68|15765.68|8
1727168360000|2024-09-24 08:59:20|15845.83|15765.83|15843.81|15763.81|15845.83|15765.83|15843.81|15763.81|8
1727168370000|2024-09-24 08:59:30|15843.1|15763.1|15842.84|15762.84|15843.23|15763.23|15842.16|15762.16|8
1727168380000|2024-09-24 08:59:40|15842.67|15762.67|15842.16|15762.16|15843.26|15763.26|15842.16|15762.16|9
1727168390000|2024-09-24 08:59:50|15841.96|15761.96|15841.48|15761.48|15842.7|15762.7|15841.48|15761.48|9
1727168400000|2024-09-24 09:00:00|15841.46|15761.46|15845.78|15765.78|15845.78|15765.78|15841.46|15761.46|10
1727168410000|2024-09-24 09:00:10|15845.87|15765.87|15844.55|15764.55|15845.95|15765.95|15844.55|15764.55|10
1727168420000|2024-09-24 09:00:20|15844.16|15764.16|15842.12|15762.12|15844.42|15764.42|15842.12|15762.12|10
1727168430000|2024-09-24 09:00:30|15841.61|15761.61|15840.39|15760.39|15841.61|15761.61|15839.9|15759.9|10
1727168440000|2024-09-24 09:00:40|15840.4|15760.4|15842.88|15762.88|15842.88|15762.88|15839.83|15759.83|9
1727168450000|2024-09-24 09:00:50|15843.14|15763.14|15844.1|15764.1|15844.15|15764.15|15843.13|15763.13|10
1727168460000|2024-09-24 09:01:00|15843.64|15763.64|15843.51|15763.51|15843.68|15763.68|15843.51|15763.51|9
1727168470000|2024-09-24 09:01:10|15843.47|15763.47|15843.15|15763.15|15844.18|15764.18|15843.15|15763.15|7
1727168480000|2024-09-24 09:01:20|15843.21|15763.21|15843.73|15763.73|15843.73|15763.73|15843.1|15763.1|10
1727168490000|2024-09-24 09:01:30|15844.07|15764.07|15843.39|15763.39|15844.07|15764.07|15843.39|15763.39|10
1727168500000|2024-09-24 09:01:40|15843.29|15763.29|15842.58|15762.58|15843.41|15763.41|15842.51|15762.51|7
1727168510000|2024-09-24 09:01:50|15842.66|15762.66|15839.82|15759.82|15842.66|15762.66|15839.82|15759.82|8
1727168520000|2024-09-24 09:02:00|15839.71|15759.71|15838.76|15758.76|15839.71|15759.71|15838.31|15758.31|9
1727168530000|2024-09-24 09:02:10|15838.75|15758.75|15838.35|15758.35|15838.93|15758.93|15838.3|15758.3|8
1727168540000|2024-09-24 09:02:20|15837.74|15757.74|15838.37|15758.37|15838.37|15758.37|15837.74|15757.74|8
1727168550000|2024-09-24 09:02:30|15839.74|15759.74|15838.71|15758.71|15839.75|15759.75|15838.71|15758.71|6
1727168560000|2024-09-24 09:02:40|15838.67|15758.67|15838.5|15758.5|15839.42|15759.42|15838.48|15758.48|8
1727168570000|2024-09-24 09:02:50|15839.06|15759.06|15838.5|15758.5|15839.06|15759.06|15838.32|15758.32|5
1727168580000|2024-09-24 09:03:00|15838.49|15758.49|15840.98|15760.98|15841.84|15761.84|15838.49|15758.49|10
1727168590000|2024-09-24 09:03:10|15840.35|15760.35|15839.83|15759.83|15840.35|15760.35|15839.47|15759.47|10
1727168600000|2024-09-24 09:03:20|15839.3|15759.3|15840.52|15760.52|15840.52|15760.52|15839.29|15759.29|10
1727168610000|2024-09-24 09:03:30|15840.72|15760.72|15838.95|15758.95|15840.75|15760.75|15838.95|15758.95|8
1727168620000|2024-09-24 09:03:40|15838.96|15758.96|15838.7|15758.7|15838.96|15758.96|15838.67|15758.67|8
1727168630000|2024-09-24 09:03:50|15839.95|15759.95|15839.1|15759.1|15839.95|15759.95|15839.1|15759.1|7
1727168640000|2024-09-24 09:04:00|15839.87|15759.87|15838.45|15758.45|15839.97|15759.97|15838.45|15758.45|9
1727168650000|2024-09-24 09:04:10|15838.41|15758.41|15838.29|15758.29|15838.59|15758.59|15838.14|15758.14|9
1727168660000|2024-09-24 09:04:20|15838.06|15758.06|15836.27|15756.27|15838.3|15758.3|15836.08|15756.08|10
1727168670000|2024-09-24 09:04:30|15836.97|15756.97|15834.53|15754.53|15836.97|15756.97|15834.53|15754.53|9
1727168680000|2024-09-24 09:04:40|15834.83|15754.83|15833.12|15753.12|15834.94|15754.94|15833.09|15753.09|10
1727168690000|2024-09-24 09:04:50|15832.29|15752.29|15829.62|15749.62|15832.29|15752.29|15829.62|15749.62|8
1727168700000|2024-09-24 09:05:00|15829.96|15749.96|15827.59|15747.59|15830|15750|15827.59|15747.59|10
1727168710000|2024-09-24 09:05:10|15826.31|15746.31|15824.38|15744.38|15826.31|15746.31|15824.06|15744.06|8
1727168720000|2024-09-24 09:05:20|15824.37|15744.37|15823.4|15743.4|15824.37|15744.37|15823.19|15743.19|8
1727168730000|2024-09-24 09:05:30|15823.59|15743.59|15824.73|15744.73|15824.73|15744.73|15823.58|15743.58|9
1727168740000|2024-09-24 09:05:40|15824.77|15744.77|15823.7|15743.7|15824.77|15744.77|15823.7|15743.7|9
1727168750000|2024-09-24 09:05:50|15823.67|15743.67|15822.45|15742.45|15823.81|15743.81|15822.28|15742.28|9
1727168760000|2024-09-24 09:06:00|15822.44|15742.44|15824.53|15744.53|15824.54|15744.54|15822.44|15742.44|6
1727168770000|2024-09-24 09:06:10|15824.52|15744.52|15825.45|15745.45|15825.57|15745.57|15824.21|15744.21|8
1727168780000|2024-09-24 09:06:20|15824.81|15744.81|15824.47|15744.47|15825.4|15745.4|15824.47|15744.47|9
1727168790000|2024-09-24 09:06:30|15824.41|15744.41|15823.67|15743.67|15824.41|15744.41|15823.67|15743.67|10
1727168800000|2024-09-24 09:06:40|15823.66|15743.66|15823.44|15743.44|15823.88|15743.88|15823.44|15743.44|3
1727168810000|2024-09-24 09:06:50|15823.2|15743.2|15823.75|15743.75|15824.15|15744.15|15823.18|15743.18|9
1727168820000|2024-09-24 09:07:00|15824.18|15744.18|15822.79|15742.79|15824.18|15744.18|15822.78|15742.78|7
1727168830000|2024-09-24 09:07:10|15822.82|15742.82|15823.46|15743.46|15823.46|15743.46|15822.68|15742.68|9
1727168840000|2024-09-24 09:07:20|15823.51|15743.51|15823.05|15743.05|15823.59|15743.59|15823.05|15743.05|9
1727168850000|2024-09-24 09:07:30|15823.2|15743.2|15823.32|15743.32|15823.32|15743.32|15823.01|15743.01|5
1727168860000|2024-09-24 09:07:40|15823.03|15743.03|15823.43|15743.43|15823.6|15743.6|15822.81|15742.81|7
1727168870000|2024-09-24 09:07:50|15823.44|15743.44|15823.03|15743.03|15823.47|15743.47|15823.03|15743.03|8
1727168880000|2024-09-24 09:08:00|15823.24|15743.24|15823.2|15743.2|15823.24|15743.24|15822.65|15742.65|10
1727168890000|2024-09-24 09:08:10|15823.16|15743.16|15822.85|15742.85|15823.16|15743.16|15822.82|15742.82|8
1727168900000|2024-09-24 09:08:20|15822.69|15742.69|15822.1|15742.1|15822.69|15742.69|15822.1|15742.1|7
1727168910000|2024-09-24 09:08:30|15822.29|15742.29|15819.43|15739.43|15822.29|15742.29|15818.28|15738.28|8
1727168920000|2024-09-24 09:08:40|15820.38|15740.38|15820.14|15740.14|15820.96|15740.96|15820.01|15740.01|7
1727168930000|2024-09-24 09:08:50|15820.45|15740.45|15819.96|15739.96|15820.59|15740.59|15819.96|15739.96|6
1727168940000|2024-09-24 09:09:00|15819.95|15739.95|15814.06|15734.06|15819.98|15739.98|15814.06|15734.06|10
1727168950000|2024-09-24 09:09:10|15814.9|15734.9|15813.41|15733.41|15815.14|15735.14|15812.24|15732.24|10
1727168960000|2024-09-24 09:09:20|15813.15|15733.15|15813.02|15733.02|15813.89|15733.89|15813.02|15733.02|10
1727168970000|2024-09-24 09:09:30|15811.08|15731.08|15810.05|15730.05|15811.08|15731.08|15810.05|15730.05|10
1727168980000|2024-09-24 09:09:40|15809.48|15729.48|15806.56|15726.56|15809.48|15729.48|15805.96|15725.96|10
1727168990000|2024-09-24 09:09:50|15806.64|15726.64|15806.16|15726.16|15806.64|15726.64|15805.52|15725.52|9
1727169000000|2024-09-24 09:10:00|15806.22|15726.22|15806.95|15726.95|15807.7|15727.7|15806.17|15726.17|8
1727169010000|2024-09-24 09:10:10|15807.02|15727.02|15806.05|15726.05|15807.02|15727.02|15806.05|15726.05|10
1727169020000|2024-09-24 09:10:20|15805.52|15725.52|15803.5|15723.5|15805.52|15725.52|15803.5|15723.5|10
1727169030000|2024-09-24 09:10:30|15803.39|15723.39|15802.9|15722.9|15803.39|15723.39|15802.38|15722.38|9
1727169040000|2024-09-24 09:10:40|15802.96|15722.96|15801.53|15721.53|15802.96|15722.96|15801.5|15721.5|9
1727169050000|2024-09-24 09:10:50|15801.71|15721.71|15801.54|15721.54|15801.71|15721.71|15800.43|15720.43|7
1727169060000|2024-09-24 09:11:00|15801.53|15721.53|15801.56|15721.56|15801.65|15721.65|15801.2|15721.2|8
1727169070000|2024-09-24 09:11:10|15801.62|15721.62|15802.83|15722.83|15802.83|15722.83|15801.62|15721.62|10
1727169080000|2024-09-24 09:11:20|15802.8|15722.8|15805.67|15725.67|15805.68|15725.68|15802.8|15722.8|10
1727169090000|2024-09-24 09:11:30|15805.97|15725.97|15802.54|15722.54|15806.14|15726.14|15802.54|15722.54|9
1727169100000|2024-09-24 09:11:40|15802.51|15722.51|15801.75|15721.75|15802.98|15722.98|15801.74|15721.74|9
1727169110000|2024-09-24 09:11:50|15801.61|15721.61|15801.97|15721.97|15801.99|15721.99|15801.61|15721.61|7
1727169120000|2024-09-24 09:12:00|15802.17|15722.17|15802.2|15722.2|15802.2|15722.2|15802.07|15722.07|5
1727169130000|2024-09-24 09:12:10|15802.18|15722.18|15801.96|15721.96|15802.18|15722.18|15801.96|15721.96|9
1727169140000|2024-09-24 09:12:20|15801.91|15721.91|15800.46|15720.46|15801.93|15721.93|15800.46|15720.46|6
1727169150000|2024-09-24 09:12:30|15800.52|15720.52|15800.56|15720.56|15801.12|15721.12|15800.28|15720.28|10
1727169160000|2024-09-24 09:12:40|15800.61|15720.61|15799.89|15719.89|15801.1|15721.1|15799.48|15719.48|10
1727169170000|2024-09-24 09:12:50|15799.88|15719.88|15799.63|15719.63|15800.09|15720.09|15799.21|15719.21|8
1727169180000|2024-09-24 09:13:00|15799.64|15719.64|15799.39|15719.39|15799.64|15719.64|15799.39|15719.39|5
1727169190000|2024-09-24 09:13:10|15799.43|15719.43|15799.28|15719.28|15799.45|15719.45|15799.28|15719.28|8
1727169200000|2024-09-24 09:13:20|15799.32|15719.32|15796.08|15716.08|15799.35|15719.35|15796.08|15716.08|10
1727169210000|2024-09-24 09:13:30|15796.01|15716.01|15797.42|15717.42|15797.43|15717.43|15795.97|15715.97|8
1727169220000|2024-09-24 09:13:40|15797.39|15717.39|15797.18|15717.18|15797.39|15717.39|15796.8|15716.8|7
1727169230000|2024-09-24 09:13:50|15796.7|15716.7|15796.98|15716.98|15797.04|15717.04|15796.59|15716.59|9
1727169240000|2024-09-24 09:14:00|15796.77|15716.77|15796.79|15716.79|15796.81|15716.81|15796.58|15716.58|8
1727169250000|2024-09-24 09:14:10|15796.81|15716.81|15798.14|15718.14|15798.14|15718.14|15796.48|15716.48|9
1727169260000|2024-09-24 09:14:20|15795.74|15715.74|15795.56|15715.56|15795.74|15715.74|15795.25|15715.25|9
1727169270000|2024-09-24 09:14:30|15795.5|15715.5|15795.75|15715.75|15795.83|15715.83|15794.79|15714.79|9
1727169280000|2024-09-24 09:14:40|15795.23|15715.23|15793.69|15713.69|15795.23|15715.23|15793.69|15713.69|8
1727169290000|2024-09-24 09:14:50|15793.67|15713.67|15790.83|15710.83|15793.67|15713.67|15790.83|15710.83|9
1727169300000|2024-09-24 09:15:00|15790.09|15710.09|15785.64|15705.64|15790.09|15710.09|15784.9|15704.9|9
1727169310000|2024-09-24 09:15:10|15787.17|15707.17|15783.21|15703.21|15787.17|15707.17|15783.21|15703.21|10
1727169320000|2024-09-24 09:15:20|15782.68|15702.68|15783.86|15703.86|15783.86|15703.86|15782.65|15702.65|9
1727169330000|2024-09-24 09:15:30|15784.71|15704.71|15790.77|15710.77|15790.77|15710.77|15784.71|15704.71|10
1727169340000|2024-09-24 09:15:40|15790.8|15710.8|15790.96|15710.96|15790.96|15710.96|15790.8|15710.8|6
1727169350000|2024-09-24 09:15:50|15790.94|15710.94|15790.42|15710.42|15791.02|15711.02|15790.08|15710.08|9
1727169360000|2024-09-24 09:16:00|15792.55|15712.55|15795.78|15715.78|15795.78|15715.78|15792.22|15712.22|10
1727169370000|2024-09-24 09:16:10|15795.65|15715.65|15793.62|15713.62|15796|15716|15793.21|15713.21|10
1727169380000|2024-09-24 09:16:20|15793.82|15713.82|15796.22|15716.22|15796.22|15716.22|15793.82|15713.82|10
1727169390000|2024-09-24 09:16:30|15796.23|15716.23|15796.6|15716.6|15796.97|15716.97|15796.17|15716.17|10
1727169400000|2024-09-24 09:16:40|15796.62|15716.62|15796.44|15716.44|15796.68|15716.68|15795.84|15715.84|9
1727169410000|2024-09-24 09:16:50|15796.19|15716.19|15796.89|15716.89|15796.89|15716.89|15796.02|15716.02|9
1727169420000|2024-09-24 09:17:00|15796.92|15716.92|15797.57|15717.57|15797.61|15717.61|15796.92|15716.92|9
1727169430000|2024-09-24 09:17:10|15797.54|15717.54|15797.73|15717.73|15797.78|15717.78|15797.53|15717.53|10
1727169440000|2024-09-24 09:17:20|15797.67|15717.67|15797.33|15717.33|15797.67|15717.67|15796.81|15716.81|9
1727169450000|2024-09-24 09:17:30|15797.35|15717.35|15797.83|15717.83|15797.84|15717.84|15796.79|15716.79|10
1727169460000|2024-09-24 09:17:40|15797.38|15717.38|15796.97|15716.97|15797.51|15717.51|15796.97|15716.97|9
1727169470000|2024-09-24 09:17:50|15795.93|15715.93|15796.66|15716.66|15796.68|15716.68|15795.73|15715.73|9
1727169480000|2024-09-24 09:18:00|15795.97|15715.97|15795.69|15715.69|15796.04|15716.04|15795.69|15715.69|9
1727169490000|2024-09-24 09:18:10|15795.6|15715.6|15791.94|15711.94|15795.6|15715.6|15791.94|15711.94|10
1727169500000|2024-09-24 09:18:20|15789.98|15709.98|15792.64|15712.64|15792.64|15712.64|15789.98|15709.98|10
1727169510000|2024-09-24 09:18:30|15792.68|15712.68|15794.15|15714.15|15794.16|15714.16|15792.68|15712.68|8
1727169520000|2024-09-24 09:18:40|15794.13|15714.13|15792.66|15712.66|15794.13|15714.13|15792.4|15712.4|10
1727169530000|2024-09-24 09:18:50|15792.84|15712.84|15793.15|15713.15|15793.29|15713.29|15792.84|15712.84|10
1727169540000|2024-09-24 09:19:00|15793.16|15713.16|15791.19|15711.19|15793.64|15713.64|15791.19|15711.19|9
1727169550000|2024-09-24 09:19:10|15790.95|15710.95|15790.36|15710.36|15790.95|15710.95|15790.36|15710.36|9
1727169560000|2024-09-24 09:19:20|15790.35|15710.35|15789.83|15709.83|15790.48|15710.48|15789.83|15709.83|8
1727169570000|2024-09-24 09:19:30|15789.81|15709.81|15789.98|15709.98|15789.98|15709.98|15789.51|15709.51|9
1727169580000|2024-09-24 09:19:40|15790.56|15710.56|15785.51|15705.51|15790.88|15710.88|15785.51|15705.51|9
1727169590000|2024-09-24 09:19:50|15785.49|15705.49|15785.56|15705.56|15785.56|15705.56|15785.07|15705.07|8
1727169600000|2024-09-24 09:20:00|15785.97|15705.97|15784.77|15704.77|15785.97|15705.97|15784.77|15704.77|8
1727169610000|2024-09-24 09:20:10|15784.75|15704.75|15783|15703|15784.75|15704.75|15783|15703|8
1727169620000|2024-09-24 09:20:20|15783.01|15703.01|15777.33|15697.33|15783.01|15703.01|15777.02|15697.02|10
1727169630000|2024-09-24 09:20:30|15777.79|15697.79|15777.92|15697.92|15777.93|15697.93|15777.79|15697.79|6
1727169640000|2024-09-24 09:20:40|15777.94|15697.94|15772.6|15692.6|15777.96|15697.96|15772.6|15692.6|10
1727169650000|2024-09-24 09:20:50|15772.57|15692.57|15773.85|15693.85|15773.85|15693.85|15772.31|15692.31|9
1727169660000|2024-09-24 09:21:00|15773.69|15693.69|15774.85|15694.85|15774.86|15694.86|15773.69|15693.69|7
1727169670000|2024-09-24 09:21:10|15774.5|15694.5|15774.59|15694.59|15774.96|15694.96|15773.79|15693.79|8
1727169680000|2024-09-24 09:21:20|15774.82|15694.82|15776.01|15696.01|15776.02|15696.02|15774.82|15694.82|7
1727169690000|2024-09-24 09:21:30|15774.68|15694.68|15774.89|15694.89|15774.96|15694.96|15774.41|15694.41|8
1727169700000|2024-09-24 09:21:40|15774.85|15694.85|15773.17|15693.17|15774.85|15694.85|15773.05|15693.05|9
1727169710000|2024-09-24 09:21:50|15774.01|15694.01|15773.14|15693.14|15774.03|15694.03|15773.14|15693.14|7
1727169720000|2024-09-24 09:22:00|15773.15|15693.15|15773.3|15693.3|15773.3|15693.3|15773.04|15693.04|7
1727169730000|2024-09-24 09:22:10|15773.31|15693.31|15773.32|15693.32|15773.33|15693.33|15773.31|15693.31|3
1727169740000|2024-09-24 09:22:20|15773.49|15693.49|15773.72|15693.72|15773.72|15693.72|15772.85|15692.85|10
1727169750000|2024-09-24 09:22:30|15773.78|15693.78|15774.86|15694.86|15774.98|15694.98|15773.78|15693.78|5
1727169760000|2024-09-24 09:22:40|15774.87|15694.87|15775.2|15695.2|15775.26|15695.26|15774.86|15694.86|9
1727169770000|2024-09-24 09:22:50|15775.23|15695.23|15775.14|15695.14|15775.24|15695.24|15775.14|15695.14|7
1727169780000|2024-09-24 09:23:00|15775.23|15695.23|15775.16|15695.16|15775.23|15695.23|15775.11|15695.11|7
1727169790000|2024-09-24 09:23:10|15775.15|15695.15|15775|15695|15775.2|15695.2|15774.67|15694.67|10
1727169800000|2024-09-24 09:23:20|15774.98|15694.98|15775.76|15695.76|15775.76|15695.76|15774.94|15694.94|8
1727169810000|2024-09-24 09:23:30|15775.15|15695.15|15775.23|15695.23|15775.27|15695.27|15775.15|15695.15|6
1727169820000|2024-09-24 09:23:40|15775.24|15695.24|15775.12|15695.12|15775.32|15695.32|15774.48|15694.48|10
1727169830000|2024-09-24 09:23:50|15775.13|15695.13|15774.32|15694.32|15775.27|15695.27|15774.32|15694.32|8
1727169840000|2024-09-24 09:24:00|15774.26|15694.26|15774.72|15694.72|15774.73|15694.73|15774.21|15694.21|10
1727169850000|2024-09-24 09:24:10|15774.71|15694.71|15774.55|15694.55|15774.71|15694.71|15774.55|15694.55|8
1727169860000|2024-09-24 09:24:20|15774.47|15694.47|15769.96|15689.96|15774.47|15694.47|15769.96|15689.96|10
1727169870000|2024-09-24 09:24:30|15769.97|15689.97|15770.18|15690.18|15770.26|15690.26|15769.62|15689.62|9
1727169880000|2024-09-24 09:24:40|15770.21|15690.21|15769.74|15689.74|15770.91|15690.91|15769.74|15689.74|6
1727169890000|2024-09-24 09:24:50|15769.78|15689.78|15769.53|15689.53|15770.64|15690.64|15769.53|15689.53|8
1727169900000|2024-09-24 09:25:00|15769.54|15689.54|15770.56|15690.56|15770.56|15690.56|15769.54|15689.54|4
1727169910000|2024-09-24 09:25:10|15769.51|15689.51|15769.38|15689.38|15770.04|15690.04|15769.38|15689.38|9
1727169920000|2024-09-24 09:25:20|15769.34|15689.34|15769.13|15689.13|15769.38|15689.38|15769.13|15689.13|5
1727169930000|2024-09-24 09:25:30|15769.14|15689.14|15769.74|15689.74|15769.74|15689.74|15768.6|15688.6|6
1727169940000|2024-09-24 09:25:40|15769.73|15689.73|15767.87|15687.87|15769.73|15689.73|15767.87|15687.87|8
1727169950000|2024-09-24 09:25:50|15767.79|15687.79|15766.56|15686.56|15767.79|15687.79|15766.55|15686.55|9
1727169960000|2024-09-24 09:26:00|15765.94|15685.94|15765.96|15685.96|15765.98|15685.98|15765.94|15685.94|4
1727169970000|2024-09-24 09:26:10|15766.44|15686.44|15766.09|15686.09|15766.81|15686.81|15766.09|15686.09|9
1727169980000|2024-09-24 09:26:20|15765.93|15685.93|15767.57|15687.57|15767.58|15687.58|15765.93|15685.93|8
1727169990000|2024-09-24 09:26:30|15767.58|15687.58|15765.79|15685.79|15767.59|15687.59|15765.79|15685.79|7
1727170000000|2024-09-24 09:26:40|15765.78|15685.78|15769.53|15689.53|15769.53|15689.53|15765.78|15685.78|9
1727170010000|2024-09-24 09:26:50|15770.31|15690.31|15767.87|15687.87|15771.08|15691.08|15767.87|15687.87|10
1727170020000|2024-09-24 09:27:00|15767.47|15687.47|15768.3|15688.3|15768.34|15688.34|15767.47|15687.47|10
1727170030000|2024-09-24 09:27:10|15768.28|15688.28|15767.64|15687.64|15768.38|15688.38|15767.63|15687.63|8
1727170040000|2024-09-24 09:27:20|15767.63|15687.63|15767.6|15687.6|15767.63|15687.63|15767.6|15687.6|3
1727170050000|2024-09-24 09:27:30|15767.57|15687.57|15767.28|15687.28|15767.57|15687.57|15767.28|15687.28|6
1727170060000|2024-09-24 09:27:40|15767.25|15687.25|15767.99|15687.99|15767.99|15687.99|15767.22|15687.22|5
1727170070000|2024-09-24 09:27:50|15768.04|15688.04|15767.26|15687.26|15768.04|15688.04|15767.26|15687.26|8
1727170080000|2024-09-24 09:28:00|15767.29|15687.29|15767.73|15687.73|15767.73|15687.73|15767.25|15687.25|9
1727170090000|2024-09-24 09:28:10|15767.82|15687.82|15767.87|15687.87|15767.87|15687.87|15767.61|15687.61|5
1727170100000|2024-09-24 09:28:20|15768.67|15688.67|15768.95|15688.95|15768.95|15688.95|15768.58|15688.58|8
1727170110000|2024-09-24 09:28:30|15769.01|15689.01|15769.82|15689.82|15769.82|15689.82|15769.01|15689.01|6
1727170120000|2024-09-24 09:28:40|15769.84|15689.84|15769.43|15689.43|15770.09|15690.09|15769.16|15689.16|8
1727170130000|2024-09-24 09:28:50|15769.41|15689.41|15768.9|15688.9|15769.41|15689.41|15768.9|15688.9|10
1727170140000|2024-09-24 09:29:00|15768.89|15688.89|15769.42|15689.42|15769.42|15689.42|15768.89|15688.89|9
1727170150000|2024-09-24 09:29:10|15769.41|15689.41|15769.23|15689.23|15769.41|15689.41|15769|15689|8
1727170160000|2024-09-24 09:29:20|15769.05|15689.05|15769.41|15689.41|15769.43|15689.43|15768.71|15688.71|7
1727170170000|2024-09-24 09:29:30|15769.23|15689.23|15768.8|15688.8|15769.23|15689.23|15768.8|15688.8|8
1727170180000|2024-09-24 09:29:40|15768.79|15688.79|15768.26|15688.26|15768.79|15688.79|15768.26|15688.26|6
1727170190000|2024-09-24 09:29:50|15768.22|15688.22|15767.64|15687.64|15768.22|15688.22|15767.64|15687.64|9
1727170200000|2024-09-24 09:30:00|15767.68|15687.68|15767.78|15687.78|15767.8|15687.8|15767.57|15687.57|9
1727170210000|2024-09-24 09:30:10|15767.12|15687.12|15767.51|15687.51|15767.82|15687.82|15766.81|15686.81|10
1727170220000|2024-09-24 09:30:20|15767.53|15687.53|15768.68|15688.68|15768.82|15688.82|15767.53|15687.53|9
1727170230000|2024-09-24 09:30:30|15768.9|15688.9|15772|15692|15772|15692|15768.9|15688.9|10
1727170240000|2024-09-24 09:30:40|15772.31|15692.31|15774.87|15694.87|15774.97|15694.97|15771.51|15691.51|8
1727170250000|2024-09-24 09:30:50|15774.31|15694.31|15774.57|15694.57|15774.66|15694.66|15774.3|15694.3|7
1727170260000|2024-09-24 09:31:00|15774.4|15694.4|15774.65|15694.65|15774.9|15694.9|15774.17|15694.17|8
1727170270000|2024-09-24 09:31:10|15774.81|15694.81|15773.7|15693.7|15774.81|15694.81|15773.69|15693.69|8
1727170280000|2024-09-24 09:31:20|15773.62|15693.62|15774.58|15694.58|15774.58|15694.58|15773.58|15693.58|4
1727170290000|2024-09-24 09:31:30|15774.6|15694.6|15774.91|15694.91|15774.96|15694.96|15774.56|15694.56|10
1727170300000|2024-09-24 09:31:40|15775.12|15695.12|15775.3|15695.3|15775.3|15695.3|15774.96|15694.96|7
1727170310000|2024-09-24 09:31:50|15775.29|15695.29|15775.32|15695.32|15775.33|15695.33|15775.28|15695.28|8
1727170320000|2024-09-24 09:32:00|15775.37|15695.37|15775.15|15695.15|15775.78|15695.78|15775.15|15695.15|9
1727170330000|2024-09-24 09:32:10|15775.08|15695.08|15775.32|15695.32|15775.49|15695.49|15774.88|15694.88|8
1727170340000|2024-09-24 09:32:20|15775.72|15695.72|15774.72|15694.72|15775.72|15695.72|15774.72|15694.72|9
1727170350000|2024-09-24 09:32:30|15774.7|15694.7|15775.15|15695.15|15775.15|15695.15|15774.68|15694.68|9
1727170360000|2024-09-24 09:32:40|15775.11|15695.11|15774.9|15694.9|15775.17|15695.17|15774.9|15694.9|9
1727170370000|2024-09-24 09:32:50|15774.82|15694.82|15775.05|15695.05|15775.05|15695.05|15774.77|15694.77|6
1727170380000|2024-09-24 09:33:00|15775.06|15695.06|15775.28|15695.28|15775.58|15695.58|15775.06|15695.06|7
1727170390000|2024-09-24 09:33:10|15775.68|15695.68|15775.58|15695.58|15775.68|15695.68|15775.12|15695.12|5
1727170400000|2024-09-24 09:33:20|15775.57|15695.57|15776.33|15696.33|15776.33|15696.33|15775.53|15695.53|8
1727170410000|2024-09-24 09:33:30|15776.11|15696.11|15776.77|15696.77|15776.87|15696.87|15774.52|15694.52|7
1727170420000|2024-09-24 09:33:40|15776.88|15696.88|15774.56|15694.56|15776.88|15696.88|15774.32|15694.32|7
1727170430000|2024-09-24 09:33:50|15774.17|15694.17|15774.51|15694.51|15774.56|15694.56|15773.93|15693.93|10
1727170440000|2024-09-24 09:34:00|15774.52|15694.52|15775.29|15695.29|15775.32|15695.32|15774.47|15694.47|7
1727170450000|2024-09-24 09:34:10|15775.26|15695.26|15775.11|15695.11|15775.26|15695.26|15775.01|15695.01|6
1727170460000|2024-09-24 09:34:20|15775.12|15695.12|15775.48|15695.48|15775.71|15695.71|15774.96|15694.96|8
1727170470000|2024-09-24 09:34:30|15775.57|15695.57|15774.94|15694.94|15775.57|15695.57|15774.94|15694.94|7
1727170480000|2024-09-24 09:34:40|15775.03|15695.03|15775.14|15695.14|15775.17|15695.17|15774.91|15694.91|10
1727170490000|2024-09-24 09:34:50|15775.11|15695.11|15775.19|15695.19|15775.59|15695.59|15774.98|15694.98|8
1727170500000|2024-09-24 09:35:00|15774.96|15694.96|15775.42|15695.42|15775.58|15695.58|15774.96|15694.96|7
1727170510000|2024-09-24 09:35:10|15774.78|15694.78|15775.26|15695.26|15775.26|15695.26|15774.76|15694.76|6
1727170520000|2024-09-24 09:35:20|15775.25|15695.25|15773.63|15693.63|15775.25|15695.25|15773.63|15693.63|7
1727170530000|2024-09-24 09:35:30|15773.53|15693.53|15773.36|15693.36|15773.53|15693.53|15773.24|15693.24|9
1727170540000|2024-09-24 09:35:40|15773.31|15693.31|15773.19|15693.19|15773.31|15693.31|15773.18|15693.18|5
1727170550000|2024-09-24 09:35:50|15773.18|15693.18|15772.74|15692.74|15773.18|15693.18|15772.74|15692.74|6
1727170560000|2024-09-24 09:36:00|15772.73|15692.73|15771.64|15691.64|15772.75|15692.75|15771.64|15691.64|10
1727170570000|2024-09-24 09:36:10|15771.63|15691.63|15771.07|15691.07|15771.63|15691.63|15771.07|15691.07|8
1727170580000|2024-09-24 09:36:20|15771.05|15691.05|15768.98|15688.98|15771.05|15691.05|15768.98|15688.98|10
1727170590000|2024-09-24 09:36:30|15769.35|15689.35|15763.75|15683.75|15769.37|15689.37|15763.72|15683.72|9
1727170600000|2024-09-24 09:36:40|15757.28|15677.28|15754.32|15674.32|15757.28|15677.28|15754.32|15674.32|10
1727170610000|2024-09-24 09:36:50|15753.44|15673.44|15754.75|15674.75|15754.75|15674.75|15753.42|15673.42|10
1727170620000|2024-09-24 09:37:00|15755.32|15675.32|15755.3|15675.3|15756.09|15676.09|15755.27|15675.27|10
1727170630000|2024-09-24 09:37:10|15755.35|15675.35|15755.34|15675.34|15756.01|15676.01|15755.34|15675.34|9
1727170640000|2024-09-24 09:37:20|15753.96|15673.96|15755.67|15675.67|15756.12|15676.12|15753.96|15673.96|10
1727170650000|2024-09-24 09:37:30|15749.94|15669.94|15749.2|15669.2|15750.22|15670.22|15749.2|15669.2|9
1727170660000|2024-09-24 09:37:40|15749.19|15669.19|15749.03|15669.03|15749.74|15669.74|15749.03|15669.03|9
1727170670000|2024-09-24 09:37:50|15748.91|15668.91|15749.47|15669.47|15749.48|15669.48|15748.73|15668.73|8
1727170680000|2024-09-24 09:38:00|15749.73|15669.73|15750.16|15670.16|15750.16|15670.16|15749.73|15669.73|5
1727170690000|2024-09-24 09:38:10|15750.22|15670.22|15750.68|15670.68|15750.93|15670.93|15749.79|15669.79|9
1727170700000|2024-09-24 09:38:20|15750.67|15670.67|15750.36|15670.36|15750.7|15670.7|15750.36|15670.36|5
1727170710000|2024-09-24 09:38:30|15750.47|15670.47|15751.23|15671.23|15751.23|15671.23|15750.38|15670.38|7
1727170720000|2024-09-24 09:38:40|15751.26|15671.26|15751.5|15671.5|15751.5|15671.5|15751.02|15671.02|9
1727170730000|2024-09-24 09:38:50|15751.53|15671.53|15754.82|15674.82|15754.82|15674.82|15751.53|15671.53|10
1727170740000|2024-09-24 09:39:00|15754.84|15674.84|15758.83|15678.83|15760.2|15680.2|15754.84|15674.84|10
1727170750000|2024-09-24 09:39:10|15760.17|15680.17|15764.33|15684.33|15764.33|15684.33|15760.17|15680.17|10
1727170760000|2024-09-24 09:39:20|15764.34|15684.34|15763.81|15683.81|15765.62|15685.62|15763.79|15683.79|10
1727170770000|2024-09-24 09:39:30|15764.29|15684.29|15764.83|15684.83|15765.55|15685.55|15764.25|15684.25|9
1727170780000|2024-09-24 09:39:40|15764.89|15684.89|15765.18|15685.18|15765.18|15685.18|15764.88|15684.88|9
1727170790000|2024-09-24 09:39:50|15764.57|15684.57|15763.91|15683.91|15764.57|15684.57|15763.86|15683.86|10
1727170800000|2024-09-24 09:40:00|15763.88|15683.88|15766.88|15686.88|15766.88|15686.88|15763.88|15683.88|10
1727170810000|2024-09-24 09:40:10|15767.18|15687.18|15766.98|15686.98|15767.4|15687.4|15766.98|15686.98|8
1727170820000|2024-09-24 09:40:20|15766.96|15686.96|15766.17|15686.17|15766.96|15686.96|15765.81|15685.81|9
1727170830000|2024-09-24 09:40:30|15766.35|15686.35|15765.71|15685.71|15766.35|15686.35|15765.71|15685.71|9
1727170840000|2024-09-24 09:40:40|15765.69|15685.69|15764.45|15684.45|15765.69|15685.69|15764.41|15684.41|10
1727170850000|2024-09-24 09:40:50|15764.3|15684.3|15764.93|15684.93|15765.22|15685.22|15764.3|15684.3|10
1727170860000|2024-09-24 09:41:00|15764.97|15684.97|15764.54|15684.54|15765.57|15685.57|15764.5|15684.5|9
1727170870000|2024-09-24 09:41:10|15763.87|15683.87|15761.57|15681.57|15763.87|15683.87|15761.57|15681.57|10
1727170880000|2024-09-24 09:41:20|15761.45|15681.45|15761.79|15681.79|15762.21|15682.21|15760.28|15680.28|8
1727170890000|2024-09-24 09:41:30|15761.69|15681.69|15762.2|15682.2|15762.2|15682.2|15761.45|15681.45|9
1727170900000|2024-09-24 09:41:40|15762.49|15682.49|15765.8|15685.8|15765.8|15685.8|15762.49|15682.49|10
1727170910000|2024-09-24 09:41:50|15766.45|15686.45|15766.01|15686.01|15766.45|15686.45|15765.3|15685.3|10
1727170920000|2024-09-24 09:42:00|15765.93|15685.93|15765.55|15685.55|15766.33|15686.33|15765.55|15685.55|6
1727170930000|2024-09-24 09:42:10|15764.78|15684.78|15765.08|15685.08|15765.08|15685.08|15764.72|15684.72|8
1727170940000|2024-09-24 09:42:20|15765.09|15685.09|15764.59|15684.59|15765.09|15685.09|15763.88|15683.88|10
1727170950000|2024-09-24 09:42:30|15764.63|15684.63|15763.91|15683.91|15764.64|15684.64|15763.91|15683.91|10
1727170960000|2024-09-24 09:42:40|15763.88|15683.88|15759.96|15679.96|15763.88|15683.88|15759.55|15679.55|8
1727170970000|2024-09-24 09:42:50|15759.29|15679.29|15756.53|15676.53|15759.29|15679.29|15756.53|15676.53|10
1727170980000|2024-09-24 09:43:00|15757.23|15677.23|15757.31|15677.31|15757.77|15677.77|15757.23|15677.23|8
1727170990000|2024-09-24 09:43:10|15757.49|15677.49|15756.71|15676.71|15757.67|15677.67|15756.35|15676.35|9
1727171000000|2024-09-24 09:43:20|15756.91|15676.91|15758.23|15678.23|15758.45|15678.45|15756.89|15676.89|9
1727171010000|2024-09-24 09:43:30|15758.24|15678.24|15756.08|15676.08|15758.28|15678.28|15755.77|15675.77|8
1727171020000|2024-09-24 09:43:40|15755.67|15675.67|15755.99|15675.99|15755.99|15675.99|15755.46|15675.46|10
1727171030000|2024-09-24 09:43:50|15756.02|15676.02|15756.12|15676.12|15756.12|15676.12|15756.02|15676.02|8
1727171040000|2024-09-24 09:44:00|15756.01|15676.01|15755.58|15675.58|15756.01|15676.01|15755.58|15675.58|4
1727171050000|2024-09-24 09:44:10|15755.56|15675.56|15755.01|15675.01|15755.74|15675.74|15754.21|15674.21|10
1727171060000|2024-09-24 09:44:20|15754.99|15674.99|15754.76|15674.76|15754.99|15674.99|15754.76|15674.76|9
1727171070000|2024-09-24 09:44:30|15754.87|15674.87|15754.83|15674.83|15754.87|15674.87|15754.55|15674.55|8
1727171080000|2024-09-24 09:44:40|15754.87|15674.87|15755.58|15675.58|15755.58|15675.58|15754.87|15674.87|9
1727171090000|2024-09-24 09:44:50|15755.62|15675.62|15755.22|15675.22|15755.67|15675.67|15755.22|15675.22|7
1727171100000|2024-09-24 09:45:00|15756.08|15676.08|15756.63|15676.63|15756.63|15676.63|15755.56|15675.56|8
1727171110000|2024-09-24 09:45:10|15756.69|15676.69|15756.88|15676.88|15756.88|15676.88|15756.69|15676.69|8
1727171120000|2024-09-24 09:45:20|15756.89|15676.89|15758.4|15678.4|15759.38|15679.38|15756.89|15676.89|8
1727171130000|2024-09-24 09:45:30|15758.38|15678.38|15758.2|15678.2|15758.38|15678.38|15758.07|15678.07|10
1727171140000|2024-09-24 09:45:40|15758.03|15678.03|15759.25|15679.25|15759.25|15679.25|15758.02|15678.02|8
1727171150000|2024-09-24 09:45:50|15759.23|15679.23|15758.68|15678.68|15759.23|15679.23|15758.65|15678.65|10
1727171160000|2024-09-24 09:46:00|15758.5|15678.5|15758.64|15678.64|15758.64|15678.64|15758.5|15678.5|6
1727171170000|2024-09-24 09:46:10|15758.7|15678.7|15759.31|15679.31|15760.07|15680.07|15758.7|15678.7|6
1727171180000|2024-09-24 09:46:20|15758.82|15678.82|15759.23|15679.23|15759.23|15679.23|15758.69|15678.69|7
1727171190000|2024-09-24 09:46:30|15759.24|15679.24|15760.26|15680.26|15760.28|15680.28|15758.98|15678.98|6
1727171200000|2024-09-24 09:46:40|15759.73|15679.73|15760.27|15680.27|15760.29|15680.29|15759.73|15679.73|9
1727171210000|2024-09-24 09:46:50|15759.87|15679.87|15758.56|15678.56|15761|15681|15758.41|15678.41|9
1727171220000|2024-09-24 09:47:00|15758.53|15678.53|15756.7|15676.7|15758.53|15678.53|15756.7|15676.7|10
1727171230000|2024-09-24 09:47:10|15756.42|15676.42|15755.83|15675.83|15756.42|15676.42|15755.37|15675.37|9
1727171240000|2024-09-24 09:47:20|15756.08|15676.08|15756.51|15676.51|15756.51|15676.51|15756.08|15676.08|8
1727171250000|2024-09-24 09:47:30|15756.4|15676.4|15756.32|15676.32|15756.52|15676.52|15756.01|15676.01|7
1727171260000|2024-09-24 09:47:40|15756.31|15676.31|15756.05|15676.05|15756.32|15676.32|15756.05|15676.05|5
1727171270000|2024-09-24 09:47:50|15756.08|15676.08|15755.94|15675.94|15756.2|15676.2|15755.94|15675.94|9
1727171280000|2024-09-24 09:48:00|15755.36|15675.36|15756.1|15676.1|15756.1|15676.1|15755.36|15675.36|9
1727171290000|2024-09-24 09:48:10|15756.09|15676.09|15756.3|15676.3|15756.44|15676.44|15756.09|15676.09|9
1727171300000|2024-09-24 09:48:20|15756.32|15676.32|15756.04|15676.04|15756.47|15676.47|15755.68|15675.68|8
1727171310000|2024-09-24 09:48:30|15756.27|15676.27|15754.18|15674.18|15756.27|15676.27|15754.18|15674.18|10
1727171320000|2024-09-24 09:48:40|15754.35|15674.35|15753.62|15673.62|15754.35|15674.35|15753.28|15673.28|9
1727171330000|2024-09-24 09:48:50|15754.49|15674.49|15753.94|15673.94|15754.49|15674.49|15753.93|15673.93|8
1727171340000|2024-09-24 09:49:00|15754.58|15674.58|15754.23|15674.23|15754.79|15674.79|15754.12|15674.12|9
1727171350000|2024-09-24 09:49:10|15753.87|15673.87|15753.76|15673.76|15753.87|15673.87|15753.51|15673.51|8
1727171360000|2024-09-24 09:49:20|15754.45|15674.45|15753.75|15673.75|15754.45|15674.45|15753.75|15673.75|9
1727171370000|2024-09-24 09:49:30|15753.72|15673.72|15754.31|15674.31|15754.31|15674.31|15753.72|15673.72|10
1727171380000|2024-09-24 09:49:40|15754.12|15674.12|15753.21|15673.21|15754.12|15674.12|15753.21|15673.21|8
1727171390000|2024-09-24 09:49:50|15753.28|15673.28|15752.93|15672.93|15753.28|15673.28|15752.93|15672.93|6
1727171400000|2024-09-24 09:50:00|15752.96|15672.96|15752.8|15672.8|15752.99|15672.99|15752.72|15672.72|9
1727171410000|2024-09-24 09:50:10|15752.79|15672.79|15751.96|15671.96|15752.82|15672.82|15751.62|15671.62|9
1727171420000|2024-09-24 09:50:20|15751.95|15671.95|15753.06|15673.06|15753.07|15673.07|15751.94|15671.94|9
1727171430000|2024-09-24 09:50:30|15753.13|15673.13|15753.21|15673.21|15753.22|15673.22|15753.05|15673.05|9
1727171440000|2024-09-24 09:50:40|15753.23|15673.23|15752.52|15672.52|15753.23|15673.23|15752.41|15672.41|9
1727171450000|2024-09-24 09:50:50|15752.8|15672.8|15752.51|15672.51|15752.92|15672.92|15752.51|15672.51|9
1727171460000|2024-09-24 09:51:00|15752.48|15672.48|15753.83|15673.83|15753.83|15673.83|15752.48|15672.48|10
1727171470000|2024-09-24 09:51:10|15753.68|15673.68|15752.59|15672.59|15753.68|15673.68|15752.55|15672.55|9
1727171480000|2024-09-24 09:51:20|15752.62|15672.62|15753.13|15673.13|15753.54|15673.54|15752.62|15672.62|8
1727171490000|2024-09-24 09:51:30|15753.12|15673.12|15753.38|15673.38|15753.39|15673.39|15752.96|15672.96|7
1727171500000|2024-09-24 09:51:40|15753.39|15673.39|15753.36|15673.36|15753.45|15673.45|15753.29|15673.29|8
1727171510000|2024-09-24 09:51:50|15753.99|15673.99|15754.78|15674.78|15754.78|15674.78|15753.99|15673.99|8
1727171520000|2024-09-24 09:52:00|15754.56|15674.56|15754.3|15674.3|15754.61|15674.61|15754.19|15674.19|8
1727171530000|2024-09-24 09:52:10|15754.33|15674.33|15754.18|15674.18|15754.33|15674.33|15754.16|15674.16|7
1727171540000|2024-09-24 09:52:20|15754.17|15674.17|15753.89|15673.89|15754.17|15674.17|15753.89|15673.89|5
1727171550000|2024-09-24 09:52:30|15753.9|15673.9|15753.89|15673.89|15754.12|15674.12|15753.87|15673.87|9
1727171560000|2024-09-24 09:52:40|15753.91|15673.91|15754.29|15674.29|15754.36|15674.36|15753.91|15673.91|6
1727171570000|2024-09-24 09:52:50|15754.31|15674.31|15753.97|15673.97|15754.43|15674.43|15753.97|15673.97|6
1727171580000|2024-09-24 09:53:00|15754.07|15674.07|15754.69|15674.69|15754.69|15674.69|15754.07|15674.07|9
1727171590000|2024-09-24 09:53:10|15754.71|15674.71|15754.66|15674.66|15754.92|15674.92|15754.66|15674.66|9
1727171600000|2024-09-24 09:53:20|15755.42|15675.42|15753.99|15673.99|15755.42|15675.42|15753.99|15673.99|6
1727171610000|2024-09-24 09:53:30|15754.1|15674.1|15754.48|15674.48|15754.83|15674.83|15753.87|15673.87|7
1727171620000|2024-09-24 09:53:40|15754.53|15674.53|15754.36|15674.36|15754.58|15674.58|15754.12|15674.12|10
1727171630000|2024-09-24 09:53:50|15754.54|15674.54|15754.39|15674.39|15754.55|15674.55|15754.21|15674.21|9
1727171640000|2024-09-24 09:54:00|15754.42|15674.42|15754.15|15674.15|15754.42|15674.42|15753.85|15673.85|10
1727171650000|2024-09-24 09:54:10|15753.98|15673.98|15753.43|15673.43|15754.31|15674.31|15753.43|15673.43|9
1727171660000|2024-09-24 09:54:20|15753.37|15673.37|15753.2|15673.2|15753.37|15673.37|15753.17|15673.17|8
1727171670000|2024-09-24 09:54:30|15753.27|15673.27|15754.22|15674.22|15754.22|15674.22|15753.27|15673.27|8
1727171680000|2024-09-24 09:54:40|15754.21|15674.21|15754.34|15674.34|15754.64|15674.64|15754.21|15674.21|8
1727171690000|2024-09-24 09:54:50|15754.76|15674.76|15754.32|15674.32|15754.76|15674.76|15754.06|15674.06|7
1727171700000|2024-09-24 09:55:00|15754.35|15674.35|15753.89|15673.89|15754.36|15674.36|15753.89|15673.89|6
1727171710000|2024-09-24 09:55:10|15753.98|15673.98|15753.92|15673.92|15754.11|15674.11|15753.92|15673.92|8
1727171720000|2024-09-24 09:55:20|15753.93|15673.93|15753.17|15673.17|15753.94|15673.94|15753.06|15673.06|5
1727171730000|2024-09-24 09:55:30|15753.18|15673.18|15753.21|15673.21|15753.35|15673.35|15753.18|15673.18|7
1727171740000|2024-09-24 09:55:40|15752.98|15672.98|15753.12|15673.12|15753.33|15673.33|15752.98|15672.98|8
1727171750000|2024-09-24 09:55:50|15752.58|15672.58|15752.28|15672.28|15752.8|15672.8|15752.28|15672.28|9
1727171760000|2024-09-24 09:56:00|15752.27|15672.27|15752.79|15672.79|15752.79|15672.79|15751.96|15671.96|8
1727171770000|2024-09-24 09:56:10|15752.99|15672.99|15751.02|15671.02|15752.99|15672.99|15751.02|15671.02|8
1727171780000|2024-09-24 09:56:20|15752.14|15672.14|15751.95|15671.95|15752.14|15672.14|15751.58|15671.58|8
1727171790000|2024-09-24 09:56:30|15751.92|15671.92|15751.94|15671.94|15751.95|15671.95|15751.92|15671.92|6
1727171800000|2024-09-24 09:56:40|15751.95|15671.95|15752.7|15672.7|15752.92|15672.92|15751.95|15671.95|9
1727171810000|2024-09-24 09:56:50|15752.68|15672.68|15752.58|15672.58|15752.68|15672.68|15752.58|15672.58|6
1727171820000|2024-09-24 09:57:00|15752.59|15672.59|15752.2|15672.2|15752.59|15672.59|15752.15|15672.15|7
1727171830000|2024-09-24 09:57:10|15752.22|15672.22|15752.11|15672.11|15752.22|15672.22|15751.91|15671.91|7
1727171840000|2024-09-24 09:57:20|15752.12|15672.12|15750.49|15670.49|15752.12|15672.12|15750.4|15670.4|9
1727171850000|2024-09-24 09:57:30|15751.54|15671.54|15752.26|15672.26|15752.27|15672.27|15751.54|15671.54|8
1727171860000|2024-09-24 09:57:40|15752.21|15672.21|15751.48|15671.48|15752.21|15672.21|15750.9|15670.9|9
1727171870000|2024-09-24 09:57:50|15751.47|15671.47|15751.49|15671.49|15751.49|15671.49|15751.46|15671.46|5
1727171880000|2024-09-24 09:58:00|15751.5|15671.5|15751.52|15671.52|15751.82|15671.82|15750.9|15670.9|9
1727171890000|2024-09-24 09:58:10|15751.21|15671.21|15751.73|15671.73|15751.74|15671.74|15751.19|15671.19|9
1727171900000|2024-09-24 09:58:20|15751.03|15671.03|15752.31|15672.31|15752.31|15672.31|15751.03|15671.03|8
1727171910000|2024-09-24 09:58:30|15752.28|15672.28|15753.21|15673.21|15753.21|15673.21|15752.07|15672.07|8
1727171920000|2024-09-24 09:58:40|15752.84|15672.84|15753.06|15673.06|15753.25|15673.25|15752.81|15672.81|10
1727171930000|2024-09-24 09:58:50|15752.52|15672.52|15752.92|15672.92|15753.33|15673.33|15752.52|15672.52|10
1727171940000|2024-09-24 09:59:00|15752.75|15672.75|15752.99|15672.99|15753.97|15673.97|15752.75|15672.75|7
1727171950000|2024-09-24 09:59:10|15752.74|15672.74|15752.81|15672.81|15753.41|15673.41|15752.72|15672.72|10
1727171960000|2024-09-24 09:59:20|15753.28|15673.28|15752.71|15672.71|15753.34|15673.34|15752.71|15672.71|6
1727171970000|2024-09-24 09:59:30|15752.77|15672.77|15752.25|15672.25|15752.84|15672.84|15752.21|15672.21|9
1727171980000|2024-09-24 09:59:40|15751.94|15671.94|15751.9|15671.9|15751.96|15671.96|15751.9|15671.9|6
1727171990000|2024-09-24 09:59:50|15751.91|15671.91|15751.82|15671.82|15751.91|15671.91|15751.82|15671.82|5
1727172000000|2024-09-24 10:00:00|15751.46|15671.46|15752.11|15672.11|15752.11|15672.11|15751.33|15671.33|9
1727172010000|2024-09-24 10:00:10|15751.9|15671.9|15752.22|15672.22|15752.25|15672.25|15751.9|15671.9|9
1727172020000|2024-09-24 10:00:20|15752.66|15672.66|15749.31|15669.31|15752.66|15672.66|15749.31|15669.31|10
1727172030000|2024-09-24 10:00:30|15749.74|15669.74|15749.3|15669.3|15749.81|15669.81|15749.15|15669.15|10
1727172040000|2024-09-24 10:00:40|15750.51|15670.51|15749.44|15669.44|15750.51|15670.51|15749.44|15669.44|10
1727172050000|2024-09-24 10:00:50|15749.71|15669.71|15748.94|15668.94|15749.79|15669.79|15748.74|15668.74|9
1727172060000|2024-09-24 10:01:00|15748.95|15668.95|15748.67|15668.67|15749.18|15669.18|15747.38|15667.38|7
1727172070000|2024-09-24 10:01:10|15748.73|15668.73|15748.31|15668.31|15748.88|15668.88|15748.31|15668.31|7
1727172080000|2024-09-24 10:01:20|15748.1|15668.1|15747.75|15667.75|15748.1|15668.1|15747.38|15667.38|8
1727172090000|2024-09-24 10:01:30|15747.78|15667.78|15747.5|15667.5|15747.79|15667.79|15747.5|15667.5|7
1727172100000|2024-09-24 10:01:40|15748.18|15668.18|15748.04|15668.04|15748.58|15668.58|15747.81|15667.81|6
1727172110000|2024-09-24 10:01:50|15748.15|15668.15|15747.06|15667.06|15748.21|15668.21|15747.06|15667.06|8
1727172120000|2024-09-24 10:02:00|15747.61|15667.61|15747.55|15667.55|15747.64|15667.64|15747.55|15667.55|6
1727172130000|2024-09-24 10:02:10|15747.54|15667.54|15747.97|15667.97|15747.98|15667.98|15747.46|15667.46|7
1727172140000|2024-09-24 10:02:20|15747.81|15667.81|15746.85|15666.85|15747.82|15667.82|15746.85|15666.85|9
1727172150000|2024-09-24 10:02:30|15746.78|15666.78|15746.69|15666.69|15746.78|15666.78|15746.69|15666.69|7
1727172160000|2024-09-24 10:02:40|15746.67|15666.67|15747.54|15667.54|15747.54|15667.54|15746.67|15666.67|7
1727172170000|2024-09-24 10:02:50|15748.43|15668.43|15749.23|15669.23|15749.23|15669.23|15748.43|15668.43|5
1727172180000|2024-09-24 10:03:00|15749.65|15669.65|15748.19|15668.19|15749.65|15669.65|15748.19|15668.19|10
1727172190000|2024-09-24 10:03:10|15748.16|15668.16|15749.43|15669.43|15749.47|15669.47|15748.14|15668.14|9
1727172200000|2024-09-24 10:03:20|15749.44|15669.44|15752.47|15672.47|15752.47|15672.47|15749.38|15669.38|10
1727172210000|2024-09-24 10:03:30|15752.87|15672.87|15753.23|15673.23|15753.74|15673.74|15752.73|15672.73|9
1727172220000|2024-09-24 10:03:40|15753.57|15673.57|15753.99|15673.99|15753.99|15673.99|15753.57|15673.57|7
1727172230000|2024-09-24 10:03:50|15754|15674|15754.35|15674.35|15754.35|15674.35|15753.24|15673.24|8
1727172240000|2024-09-24 10:04:00|15754.33|15674.33|15756.22|15676.22|15756.22|15676.22|15754.08|15674.08|9
1727172250000|2024-09-24 10:04:10|15756.29|15676.29|15758.74|15678.74|15758.74|15678.74|15756.29|15676.29|10
1727172260000|2024-09-24 10:04:20|15758.78|15678.78|15759.35|15679.35|15759.35|15679.35|15758.78|15678.78|10
1727172270000|2024-09-24 10:04:30|15759.51|15679.51|15760.28|15680.28|15760.41|15680.41|15759.51|15679.51|8
1727172280000|2024-09-24 10:04:40|15760.33|15680.33|15763.33|15683.33|15763.33|15683.33|15760.33|15680.33|9
1727172290000|2024-09-24 10:04:50|15763.45|15683.45|15763.91|15683.91|15763.97|15683.97|15763.44|15683.44|9
1727172300000|2024-09-24 10:05:00|15763.59|15683.59|15763.15|15683.15|15763.62|15683.62|15763.02|15683.02|10
1727172310000|2024-09-24 10:05:10|15763.13|15683.13|15763.04|15683.04|15763.35|15683.35|15763.04|15683.04|7
1727172320000|2024-09-24 10:05:20|15762.98|15682.98|15762.68|15682.68|15763.35|15683.35|15762.55|15682.55|10
1727172330000|2024-09-24 10:05:30|15762.34|15682.34|15762.01|15682.01|15762.96|15682.96|15762.01|15682.01|9
1727172340000|2024-09-24 10:05:40|15762.75|15682.75|15760.41|15680.41|15762.75|15682.75|15760.4|15680.4|7
1727172350000|2024-09-24 10:05:50|15760.37|15680.37|15761.51|15681.51|15761.51|15681.51|15760.37|15680.37|8
1727172360000|2024-09-24 10:06:00|15761.58|15681.58|15762.48|15682.48|15762.5|15682.5|15761.58|15681.58|7
1727172370000|2024-09-24 10:06:10|15762.47|15682.47|15763.62|15683.62|15763.63|15683.63|15762.47|15682.47|9
1727172380000|2024-09-24 10:06:20|15763.65|15683.65|15763.4|15683.4|15763.66|15683.66|15763.33|15683.33|10
1727172390000|2024-09-24 10:06:30|15763.42|15683.42|15763.93|15683.93|15763.93|15683.93|15763.29|15683.29|9
1727172400000|2024-09-24 10:06:40|15764.09|15684.09|15764.54|15684.54|15764.56|15684.56|15764.09|15684.09|10
1727172410000|2024-09-24 10:06:50|15764.5|15684.5|15765.04|15685.04|15765.04|15685.04|15764.33|15684.33|9
1727172420000|2024-09-24 10:07:00|15764.92|15684.92|15764.98|15684.98|15764.98|15684.98|15764.45|15684.45|8
1727172430000|2024-09-24 10:07:10|15765.02|15685.02|15767.58|15687.58|15767.58|15687.58|15765.01|15685.01|6
1727172440000|2024-09-24 10:07:20|15767.65|15687.65|15768.62|15688.62|15768.62|15688.62|15767.65|15687.65|9
1727172450000|2024-09-24 10:07:30|15768.89|15688.89|15769.73|15689.73|15769.85|15689.85|15768.89|15688.89|9
1727172460000|2024-09-24 10:07:40|15770.69|15690.69|15768.87|15688.87|15770.69|15690.69|15768.87|15688.87|8
1727172470000|2024-09-24 10:07:50|15768.98|15688.98|15769.35|15689.35|15769.41|15689.41|15768.98|15688.98|8
1727172480000|2024-09-24 10:08:00|15769.31|15689.31|15769.1|15689.1|15769.31|15689.31|15769.09|15689.09|8
1727172490000|2024-09-24 10:08:10|15769.11|15689.11|15769.17|15689.17|15769.25|15689.25|15769|15689|8
1727172500000|2024-09-24 10:08:20|15769.19|15689.19|15767.73|15687.73|15769.19|15689.19|15767.73|15687.73|9
1727172510000|2024-09-24 10:08:30|15767.74|15687.74|15765.31|15685.31|15767.74|15687.74|15765.31|15685.31|10
1727172520000|2024-09-24 10:08:40|15765.23|15685.23|15764.67|15684.67|15765.23|15685.23|15764.67|15684.67|9
1727172530000|2024-09-24 10:08:50|15764.64|15684.64|15764.62|15684.62|15764.64|15684.64|15764.62|15684.62|3
1727172540000|2024-09-24 10:09:00|15764.01|15684.01|15764.39|15684.39|15764.39|15684.39|15764.01|15684.01|8
1727172550000|2024-09-24 10:09:10|15764.38|15684.38|15765.72|15685.72|15765.73|15685.73|15764.38|15684.38|7
1727172560000|2024-09-24 10:09:20|15765.71|15685.71|15765.54|15685.54|15765.72|15685.72|15765.48|15685.48|7
1727172570000|2024-09-24 10:09:30|15765.55|15685.55|15765.42|15685.42|15765.59|15685.59|15765.21|15685.21|9
1727172580000|2024-09-24 10:09:40|15764.95|15684.95|15765.04|15685.04|15765.04|15685.04|15764.95|15684.95|7
1727172590000|2024-09-24 10:09:50|15765.03|15685.03|15765|15685|15765.2|15685.2|15764.93|15684.93|6
1727172600000|2024-09-24 10:10:00|15765.08|15685.08|15766.43|15686.43|15766.43|15686.43|15765.08|15685.08|10
1727172610000|2024-09-24 10:10:10|15766.62|15686.62|15766.92|15686.92|15766.93|15686.93|15766.61|15686.61|7
1727172620000|2024-09-24 10:10:20|15766.91|15686.91|15767.71|15687.71|15767.71|15687.71|15766.84|15686.84|8
1727172630000|2024-09-24 10:10:30|15767.17|15687.17|15768.48|15688.48|15768.48|15688.48|15767.17|15687.17|7
1727172640000|2024-09-24 10:10:40|15768.49|15688.49|15766.91|15686.91|15768.94|15688.94|15766.91|15686.91|10
1727172650000|2024-09-24 10:10:50|15764.85|15684.85|15759|15679|15764.85|15684.85|15759|15679|10
1727172660000|2024-09-24 10:11:00|15758.99|15678.99|15757.62|15677.62|15759.07|15679.07|15757.62|15677.62|9
1727172670000|2024-09-24 10:11:10|15757.58|15677.58|15757.44|15677.44|15757.58|15677.58|15757.42|15677.42|8
1727172680000|2024-09-24 10:11:20|15756.93|15676.93|15756.79|15676.79|15756.94|15676.94|15756.79|15676.79|8
1727172690000|2024-09-24 10:11:30|15756.77|15676.77|15755.68|15675.68|15756.77|15676.77|15755.68|15675.68|7
1727172700000|2024-09-24 10:11:40|15755.54|15675.54|15755.66|15675.66|15755.66|15675.66|15755.15|15675.15|9
1727172710000|2024-09-24 10:11:50|15755.68|15675.68|15754.95|15674.95|15755.7|15675.7|15754.63|15674.63|8
1727172720000|2024-09-24 10:12:00|15754.29|15674.29|15754.68|15674.68|15754.97|15674.97|15754.29|15674.29|10
1727172730000|2024-09-24 10:12:10|15754.62|15674.62|15755.2|15675.2|15755.2|15675.2|15754.49|15674.49|10
1727172740000|2024-09-24 10:12:20|15755.24|15675.24|15755.75|15675.75|15755.75|15675.75|15755.24|15675.24|8
1727172750000|2024-09-24 10:12:30|15755.73|15675.73|15756.58|15676.58|15756.58|15676.58|15755.7|15675.7|7
1727172760000|2024-09-24 10:12:40|15757.07|15677.07|15758.68|15678.68|15758.68|15678.68|15757.07|15677.07|9
1727172770000|2024-09-24 10:12:50|15758.86|15678.86|15758.93|15678.93|15758.93|15678.93|15758.86|15678.86|5
1727172780000|2024-09-24 10:13:00|15759.21|15679.21|15758.73|15678.73|15759.3|15679.3|15758.73|15678.73|7
1727172790000|2024-09-24 10:13:10|15758.68|15678.68|15759.2|15679.2|15759.2|15679.2|15758.68|15678.68|8
1727172800000|2024-09-24 10:13:20|15758.88|15678.88|15758.88|15678.88|15758.91|15678.91|15758.87|15678.87|7
1727172810000|2024-09-24 10:13:30|15758.87|15678.87|15759|15679|15759|15679|15758.66|15678.66|9
1727172820000|2024-09-24 10:13:40|15758.91|15678.91|15758.93|15678.93|15759.26|15679.26|15758.91|15678.91|5
1727172830000|2024-09-24 10:13:50|15758.89|15678.89|15759.31|15679.31|15759.37|15679.37|15758.89|15678.89|8
1727172840000|2024-09-24 10:14:00|15759.2|15679.2|15757.88|15677.88|15759.2|15679.2|15757.88|15677.88|8
1727172850000|2024-09-24 10:14:10|15757.87|15677.87|15757.87|15677.87|15757.91|15677.91|15757.66|15677.66|8
1727172860000|2024-09-24 10:14:20|15757.85|15677.85|15757.77|15677.77|15757.85|15677.85|15757.75|15677.75|6
1727172870000|2024-09-24 10:14:30|15757.76|15677.76|15757.41|15677.41|15757.77|15677.77|15757.41|15677.41|5
1727172880000|2024-09-24 10:14:40|15757.39|15677.39|15756.56|15676.56|15757.39|15677.39|15756.56|15676.56|6
1727172890000|2024-09-24 10:14:50|15756.54|15676.54|15756.87|15676.87|15756.97|15676.97|15756.52|15676.52|8
1727173210000|2024-09-24 10:20:10|15782.83|15702.83|15783.11|15703.11|15783.93|15703.93|15782.83|15702.83|10
1727173220000|2024-09-24 10:20:20|15783.14|15703.14|15784.02|15704.02|15784.02|15704.02|15783.12|15703.12|7
1727173230000|2024-09-24 10:20:30|15783.69|15703.69|15785.24|15705.24|15785.38|15705.38|15783.57|15703.57|8
1727173240000|2024-09-24 10:20:40|15785.2|15705.2|15785.27|15705.27|15785.27|15705.27|15785.2|15705.2|3
1727173250000|2024-09-24 10:20:50|15785.42|15705.42|15784.36|15704.36|15785.42|15705.42|15784.11|15704.11|7
1727173260000|2024-09-24 10:21:00|15783.71|15703.71|15784.98|15704.98|15784.98|15704.98|15783.62|15703.62|10
1727173270000|2024-09-24 10:21:10|15785|15705|15786.27|15706.27|15786.27|15706.27|15785|15705|8
1727173280000|2024-09-24 10:21:20|15786.34|15706.34|15785.96|15705.96|15786.68|15706.68|15785.92|15705.92|10
1727173290000|2024-09-24 10:21:30|15785.99|15705.99|15786.96|15706.96|15787.18|15707.18|15785.97|15705.97|9
1727173300000|2024-09-24 10:21:40|15787.47|15707.47|15787.74|15707.74|15787.74|15707.74|15787.47|15707.47|7
1727173310000|2024-09-24 10:21:50|15787.77|15707.77|15786.96|15706.96|15787.78|15707.78|15786.88|15706.88|7
1727173320000|2024-09-24 10:22:00|15786.93|15706.93|15786.82|15706.82|15786.95|15706.95|15786.71|15706.71|6
1727173330000|2024-09-24 10:22:10|15785.93|15705.93|15783.69|15703.69|15785.93|15705.93|15783.69|15703.69|7
1727173340000|2024-09-24 10:22:20|15783.88|15703.88|15785.53|15705.53|15785.53|15705.53|15783.88|15703.88|10
1727173350000|2024-09-24 10:22:30|15785.55|15705.55|15785.62|15705.62|15785.62|15705.62|15785.48|15705.48|9
1727173360000|2024-09-24 10:22:40|15785.61|15705.61|15786.49|15706.49|15786.5|15706.5|15785.59|15705.59|6
1727173370000|2024-09-24 10:22:50|15786.5|15706.5|15787.55|15707.55|15787.55|15707.55|15786.5|15706.5|8
1727173380000|2024-09-24 10:23:00|15787.67|15707.67|15787.86|15707.86|15787.86|15707.86|15787.67|15707.67|9
1727173390000|2024-09-24 10:23:10|15787.85|15707.85|15788.32|15708.32|15788.32|15708.32|15787.85|15707.85|10
1727173400000|2024-09-24 10:23:20|15788.34|15708.34|15786.38|15706.38|15788.37|15708.37|15786.38|15706.38|9
1727173410000|2024-09-24 10:23:30|15786.63|15706.63|15786.81|15706.81|15786.81|15706.81|15786.63|15706.63|4
1727173730000|2024-09-24 10:28:50|15783.65|15703.65|15783.74|15703.74|15783.75|15703.75|15783.56|15703.56|9
1727173740000|2024-09-24 10:29:00|15783.75|15703.75|15783.71|15703.71|15783.75|15703.75|15783.7|15703.7|5
1727173750000|2024-09-24 10:29:10|15783.75|15703.75|15783.99|15703.99|15784|15704|15783.75|15703.75|5
1727173760000|2024-09-24 10:29:20|15784.01|15704.01|15783.96|15703.96|15784.01|15704.01|15783.96|15703.96|4
1727173770000|2024-09-24 10:29:30|15783.46|15703.46|15783.55|15703.55|15783.85|15703.85|15783.36|15703.36|8
1727173780000|2024-09-24 10:29:40|15783.56|15703.56|15784.3|15704.3|15784.3|15704.3|15783.56|15703.56|6
1727173790000|2024-09-24 10:29:50|15784.31|15704.31|15788.2|15708.2|15788.2|15708.2|15784.31|15704.31|10
1727173800000|2024-09-24 10:30:00|15788.08|15708.08|15788.33|15708.33|15788.5|15708.5|15787.97|15707.97|7
1727173810000|2024-09-24 10:30:10|15788.6|15708.6|15789.99|15709.99|15790.11|15710.11|15788.57|15708.57|8
1727173820000|2024-09-24 10:30:20|15789.98|15709.98|15790.55|15710.55|15790.66|15710.66|15789.88|15709.88|6
1727173830000|2024-09-24 10:30:30|15791.32|15711.32|15794.09|15714.09|15794.91|15714.91|15791.32|15711.32|10
1727173840000|2024-09-24 10:30:40|15794.11|15714.11|15794.15|15714.15|15794.45|15714.45|15794.11|15714.11|7
1727173850000|2024-09-24 10:30:50|15794.19|15714.19|15794.46|15714.46|15794.77|15714.77|15794.19|15714.19|8
1727173860000|2024-09-24 10:31:00|15794.47|15714.47|15794.61|15714.61|15794.66|15714.66|15794.17|15714.17|10
1727173870000|2024-09-24 10:31:10|15793.73|15713.73|15793.95|15713.95|15794.25|15714.25|15792.96|15712.96|9
1727173880000|2024-09-24 10:31:20|15794.33|15714.33|15795.19|15715.19|15795.24|15715.24|15794.33|15714.33|6
1727173890000|2024-09-24 10:31:30|15794.71|15714.71|15794.72|15714.72|15794.92|15714.92|15794.58|15714.58|9
1727173900000|2024-09-24 10:31:40|15794.75|15714.75|15790.73|15710.73|15794.95|15714.95|15790.73|15710.73|7
1727173910000|2024-09-24 10:31:50|15790.61|15710.61|15789.16|15709.16|15790.61|15710.61|15789.16|15709.16|9
1727173920000|2024-09-24 10:32:00|15789.15|15709.15|15789.47|15709.47|15789.48|15709.48|15788.94|15708.94|8
1727173930000|2024-09-24 10:32:10|15789.48|15709.48|15791.19|15711.19|15791.19|15711.19|15789.48|15709.48|8
1727173940000|2024-09-24 10:32:20|15791.04|15711.04|15791.2|15711.2|15791.2|15711.2|15791.04|15711.04|6
1727173950000|2024-09-24 10:32:30|15791.19|15711.19|15790.32|15710.32|15791.2|15711.2|15790.31|15710.31|6
1727173960000|2024-09-24 10:32:40|15790.54|15710.54|15787.99|15707.99|15790.68|15710.68|15787.99|15707.99|10
1727173970000|2024-09-24 10:32:50|15787.66|15707.66|15787.43|15707.43|15787.66|15707.66|15787.43|15707.43|7
1727173980000|2024-09-24 10:33:00|15787.19|15707.19|15787.18|15707.18|15787.23|15707.23|15786.74|15706.74|9
1727173990000|2024-09-24 10:33:10|15787.16|15707.16|15784.73|15704.73|15787.16|15707.16|15784.73|15704.73|8
1727174000000|2024-09-24 10:33:20|15784.36|15704.36|15785.31|15705.31|15785.31|15705.31|15784.31|15704.31|7
1727174010000|2024-09-24 10:33:30|15785.33|15705.33|15785.52|15705.52|15785.52|15705.52|15785.07|15705.07|5
1727174020000|2024-09-24 10:33:40|15785.53|15705.53|15785.6|15705.6|15785.61|15705.61|15785.53|15705.53|8
1727174030000|2024-09-24 10:33:50|15785.64|15705.64|15785.59|15705.59|15785.64|15705.64|15785.53|15705.53|8
1727174040000|2024-09-24 10:34:00|15785.82|15705.82|15786.44|15706.44|15786.69|15706.69|15785.82|15705.82|6
1727174050000|2024-09-24 10:34:10|15786.45|15706.45|15785.58|15705.58|15786.45|15706.45|15785.5|15705.5|10
1727174060000|2024-09-24 10:34:20|15786.07|15706.07|15785.86|15705.86|15786.13|15706.13|15785.86|15705.86|7
1727174070000|2024-09-24 10:34:30|15785.85|15705.85|15785.89|15705.89|15786.12|15706.12|15785.84|15705.84|8
1727174080000|2024-09-24 10:34:40|15785.8|15705.8|15785.66|15705.66|15786.61|15706.61|15785.63|15705.63|9
1727174090000|2024-09-24 10:34:50|15785.82|15705.82|15785.81|15705.81|15786.14|15706.14|15785.81|15705.81|6
1727174100000|2024-09-24 10:35:00|15785.87|15705.87|15786.39|15706.39|15786.39|15706.39|15785.87|15705.87|6
1727174110000|2024-09-24 10:35:10|15786.2|15706.2|15787.89|15707.89|15787.94|15707.94|15786|15706|8
1727174120000|2024-09-24 10:35:20|15787.39|15707.39|15783.58|15703.58|15787.39|15707.39|15783.58|15703.58|10
1727174130000|2024-09-24 10:35:30|15783.55|15703.55|15782.9|15702.9|15783.55|15703.55|15782.85|15702.85|8
1727174140000|2024-09-24 10:35:40|15782.89|15702.89|15783.17|15703.17|15783.64|15703.64|15782.89|15702.89|8
1727174150000|2024-09-24 10:35:50|15783.16|15703.16|15783.43|15703.43|15783.57|15703.57|15783.13|15703.13|8
1727174160000|2024-09-24 10:36:00|15783.42|15703.42|15783.42|15703.42|15783.45|15703.45|15783.38|15703.38|8
1727174170000|2024-09-24 10:36:10|15783.43|15703.43|15783.27|15703.27|15783.45|15703.45|15783.16|15703.16|9
1727174180000|2024-09-24 10:36:20|15783.26|15703.26|15786.73|15706.73|15786.73|15706.73|15783.26|15703.26|9
1727174190000|2024-09-24 10:36:30|15786.48|15706.48|15786.24|15706.24|15786.5|15706.5|15786.24|15706.24|8
1727174200000|2024-09-24 10:36:40|15786.23|15706.23|15786.35|15706.35|15786.35|15706.35|15786.23|15706.23|7
1727174210000|2024-09-24 10:36:50|15786.37|15706.37|15783.91|15703.91|15786.37|15706.37|15783.91|15703.91|5
1727174220000|2024-09-24 10:37:00|15783.7|15703.7|15783.69|15703.69|15783.72|15703.72|15783.6|15703.6|6
1727174230000|2024-09-24 10:37:10|15783.97|15703.97|15780.47|15700.47|15784.44|15704.44|15780.46|15700.46|7
1727174240000|2024-09-24 10:37:20|15780.28|15700.28|15780.59|15700.59|15781.26|15701.26|15780.28|15700.28|9
1727174250000|2024-09-24 10:37:30|15780.57|15700.57|15776.98|15696.98|15780.57|15700.57|15776.98|15696.98|8
1727174260000|2024-09-24 10:37:40|15776.9|15696.9|15776.74|15696.74|15776.91|15696.91|15776.74|15696.74|5
1727174270000|2024-09-24 10:37:50|15776.72|15696.72|15777.94|15697.94|15777.96|15697.96|15776.72|15696.72|9
1727174280000|2024-09-24 10:38:00|15777.93|15697.93|15777.96|15697.96|15777.99|15697.99|15777.93|15697.93|5
1727174290000|2024-09-24 10:38:10|15777.62|15697.62|15777.6|15697.6|15777.82|15697.82|15777.2|15697.2|8
1727174300000|2024-09-24 10:38:20|15776.94|15696.94|15777.14|15697.14|15777.14|15697.14|15776.48|15696.48|9
1727174310000|2024-09-24 10:38:30|15777.15|15697.15|15776.33|15696.33|15777.2|15697.2|15776.31|15696.31|9
1727174320000|2024-09-24 10:38:40|15776.32|15696.32|15777.43|15697.43|15777.46|15697.46|15776.31|15696.31|8
1727174330000|2024-09-24 10:38:50|15777.47|15697.47|15777.53|15697.53|15778.07|15698.07|15777.47|15697.47|7
1727174340000|2024-09-24 10:39:00|15777.54|15697.54|15776.86|15696.86|15777.54|15697.54|15776.85|15696.85|3
1727174350000|2024-09-24 10:39:10|15776.85|15696.85|15776.3|15696.3|15777.09|15697.09|15776.3|15696.3|8
1727174360000|2024-09-24 10:39:20|15776.28|15696.28|15777.76|15697.76|15777.77|15697.77|15776.28|15696.28|10
1727174370000|2024-09-24 10:39:30|15777.28|15697.28|15775.39|15695.39|15777.28|15697.28|15775.39|15695.39|9
1727174380000|2024-09-24 10:39:40|15775.4|15695.4|15775.16|15695.16|15775.59|15695.59|15775.16|15695.16|7
1727174390000|2024-09-24 10:39:50|15775.14|15695.14|15775.71|15695.71|15775.71|15695.71|15775.14|15695.14|2
1727174400000|2024-09-24 10:40:00|15774.76|15694.76|15772.95|15692.95|15774.76|15694.76|15772.95|15692.95|9
1727174410000|2024-09-24 10:40:10|15772.94|15692.94|15773.3|15693.3|15773.91|15693.91|15772.94|15692.94|9
1727174420000|2024-09-24 10:40:20|15773.27|15693.27|15773.26|15693.26|15773.32|15693.32|15772.93|15692.93|8
1727174430000|2024-09-24 10:40:30|15772.94|15692.94|15771.37|15691.37|15772.94|15692.94|15771.36|15691.36|9
1727174440000|2024-09-24 10:40:40|15772.11|15692.11|15772.88|15692.88|15772.91|15692.91|15772.11|15692.11|8
1727174450000|2024-09-24 10:40:50|15772.87|15692.87|15773.58|15693.58|15773.58|15693.58|15772.87|15692.87|7
1727174460000|2024-09-24 10:41:00|15774.03|15694.03|15773.72|15693.72|15774.04|15694.04|15773.7|15693.7|6
1727174470000|2024-09-24 10:41:10|15773.53|15693.53|15773.45|15693.45|15773.72|15693.72|15773.45|15693.45|9
1727174480000|2024-09-24 10:41:20|15773.64|15693.64|15776.36|15696.36|15776.36|15696.36|15773.64|15693.64|9
1727174490000|2024-09-24 10:41:30|15776.39|15696.39|15776.66|15696.66|15776.66|15696.66|15776.32|15696.32|9
1727174500000|2024-09-24 10:41:40|15776.65|15696.65|15775.66|15695.66|15776.7|15696.7|15775.36|15695.36|9
1727174510000|2024-09-24 10:41:50|15775.67|15695.67|15775.92|15695.92|15776.08|15696.08|15775.67|15695.67|7
1727174520000|2024-09-24 10:42:00|15775.91|15695.91|15777.92|15697.92|15777.92|15697.92|15775.88|15695.88|9
1727174530000|2024-09-24 10:42:10|15778.24|15698.24|15778.35|15698.35|15778.36|15698.36|15778.23|15698.23|7
1727174540000|2024-09-24 10:42:20|15778.37|15698.37|15780.4|15700.4|15780.4|15700.4|15778.37|15698.37|9
1727174550000|2024-09-24 10:42:30|15780.42|15700.42|15779.91|15699.91|15780.42|15700.42|15779.81|15699.81|8
1727174560000|2024-09-24 10:42:40|15779.93|15699.93|15780.91|15700.91|15780.98|15700.98|15779.93|15699.93|8
1727174570000|2024-09-24 10:42:50|15780.98|15700.98|15780.21|15700.21|15780.98|15700.98|15780.21|15700.21|7
1727174580000|2024-09-24 10:43:00|15780.2|15700.2|15780.68|15700.68|15780.68|15700.68|15780.2|15700.2|4
1727174590000|2024-09-24 10:43:10|15780.66|15700.66|15780.73|15700.73|15780.73|15700.73|15780.66|15700.66|8
1727174600000|2024-09-24 10:43:20|15781.38|15701.38|15784|15704|15784|15704|15781.38|15701.38|9
1727174610000|2024-09-24 10:43:30|15784.02|15704.02|15783.38|15703.38|15784.02|15704.02|15783.26|15703.26|8
1727174620000|2024-09-24 10:43:40|15783.12|15703.12|15782.7|15702.7|15783.14|15703.14|15782.68|15702.68|5
1727174630000|2024-09-24 10:43:50|15782.72|15702.72|15782.73|15702.73|15782.96|15702.96|15782.61|15702.61|8
1727174640000|2024-09-24 10:44:00|15782.68|15702.68|15782.85|15702.85|15782.85|15702.85|15782.34|15702.34|9
1727174650000|2024-09-24 10:44:10|15782.87|15702.87|15783.13|15703.13|15783.13|15703.13|15782.77|15702.77|8
1727174660000|2024-09-24 10:44:20|15783.32|15703.32|15783.01|15703.01|15783.32|15703.32|15783.01|15703.01|6
1727174670000|2024-09-24 10:44:30|15783.05|15703.05|15786.94|15706.94|15786.94|15706.94|15783.01|15703.01|9
1727174680000|2024-09-24 10:44:40|15786.96|15706.96|15787.59|15707.59|15787.59|15707.59|15786.95|15706.95|9
1727174690000|2024-09-24 10:44:50|15787.62|15707.62|15787.39|15707.39|15787.62|15707.62|15787.2|15707.2|9
1727174700000|2024-09-24 10:45:00|15787.62|15707.62|15789.58|15709.58|15789.58|15709.58|15787.24|15707.24|10
1727174710000|2024-09-24 10:45:10|15789.59|15709.59|15790.53|15710.53|15791.54|15711.54|15789.59|15709.59|10
1727174720000|2024-09-24 10:45:20|15790.47|15710.47|15789.76|15709.76|15790.47|15710.47|15789.76|15709.76|9
1727174730000|2024-09-24 10:45:30|15789.74|15709.74|15788.51|15708.51|15789.76|15709.76|15788.51|15708.51|9
1727174740000|2024-09-24 10:45:40|15788.35|15708.35|15787.92|15707.92|15788.4|15708.4|15787.92|15707.92|9
1727174750000|2024-09-24 10:45:50|15787.87|15707.87|15787.44|15707.44|15787.87|15707.87|15787.43|15707.43|6
1727174760000|2024-09-24 10:46:00|15787.41|15707.41|15787.17|15707.17|15787.41|15707.41|15786.24|15706.24|8
1727174770000|2024-09-24 10:46:10|15787.14|15707.14|15785.66|15705.66|15787.37|15707.37|15785.66|15705.66|10
1727174780000|2024-09-24 10:46:20|15785.59|15705.59|15785.64|15705.64|15785.64|15705.64|15785.5|15705.5|8
1727174790000|2024-09-24 10:46:30|15785.63|15705.63|15785.54|15705.54|15785.63|15705.63|15785.54|15705.54|6
1727174800000|2024-09-24 10:46:40|15785.57|15705.57|15785.71|15705.71|15786.27|15706.27|15785.54|15705.54|7
1727174810000|2024-09-24 10:46:50|15785.72|15705.72|15783.74|15703.74|15786.26|15706.26|15783.74|15703.74|10
1727174820000|2024-09-24 10:47:00|15783.75|15703.75|15781.27|15701.27|15783.75|15703.75|15781.27|15701.27|9
1727174830000|2024-09-24 10:47:10|15781.25|15701.25|15781.3|15701.3|15781.3|15701.3|15781.25|15701.25|6
1727174840000|2024-09-24 10:47:20|15781.34|15701.34|15781.34|15701.34|15781.58|15701.58|15781.34|15701.34|8
1727174850000|2024-09-24 10:47:30|15781.32|15701.32|15781.69|15701.69|15781.69|15701.69|15781.31|15701.31|9
1727174860000|2024-09-24 10:47:40|15781.7|15701.7|15781.09|15701.09|15781.7|15701.7|15781.06|15701.06|8
1727174870000|2024-09-24 10:47:50|15781.38|15701.38|15781.78|15701.78|15782.14|15702.14|15781.38|15701.38|8
1727174880000|2024-09-24 10:48:00|15781.35|15701.35|15781.91|15701.91|15782.16|15702.16|15781.14|15701.14|10
1727174890000|2024-09-24 10:48:10|15781.92|15701.92|15782.23|15702.23|15782.23|15702.23|15781.92|15701.92|7
1727174900000|2024-09-24 10:48:20|15782.5|15702.5|15783.16|15703.16|15783.16|15703.16|15782.5|15702.5|7
1727174910000|2024-09-24 10:48:30|15783.19|15703.19|15782.71|15702.71|15783.24|15703.24|15782.69|15702.69|10
1727174920000|2024-09-24 10:48:40|15783.43|15703.43|15783.37|15703.37|15783.43|15703.43|15783.23|15703.23|9
1727174930000|2024-09-24 10:48:50|15783.58|15703.58|15783.83|15703.83|15783.84|15703.84|15783.57|15703.57|7
1727174940000|2024-09-24 10:49:00|15783.84|15703.84|15784.67|15704.67|15784.67|15704.67|15783.84|15703.84|8
1727174950000|2024-09-24 10:49:10|15784.68|15704.68|15784.9|15704.9|15784.92|15704.92|15784.63|15704.63|7
1727174960000|2024-09-24 10:49:20|15784.89|15704.89|15785.12|15705.12|15785.66|15705.66|15784.79|15704.79|8
1727174970000|2024-09-24 10:49:30|15785.08|15705.08|15785.06|15705.06|15785.11|15705.11|15784.87|15704.87|8
1727174980000|2024-09-24 10:49:40|15785.32|15705.32|15785.36|15705.36|15785.36|15705.36|15784.94|15704.94|9
1727174990000|2024-09-24 10:49:50|15785.43|15705.43|15785.51|15705.51|15785.53|15705.53|15785.43|15705.43|7
1727175000000|2024-09-24 10:50:00|15785.66|15705.66|15784.38|15704.38|15785.66|15705.66|15784.38|15704.38|8
1727175010000|2024-09-24 10:50:10|15784.1|15704.1|15782.73|15702.73|15784.12|15704.12|15782.73|15702.73|10
1727175020000|2024-09-24 10:50:20|15782.7|15702.7|15782.69|15702.69|15782.73|15702.73|15782.45|15702.45|7
1727175030000|2024-09-24 10:50:30|15782.65|15702.65|15782.58|15702.58|15782.65|15702.65|15782.53|15702.53|9
1727175040000|2024-09-24 10:50:40|15782.56|15702.56|15781.54|15701.54|15783.05|15703.05|15781.54|15701.54|7
1727175050000|2024-09-24 10:50:50|15781.23|15701.23|15780.63|15700.63|15781.23|15701.23|15780.62|15700.62|9
1727175060000|2024-09-24 10:51:00|15780.19|15700.19|15779.91|15699.91|15780.19|15700.19|15779.88|15699.88|9
1727175070000|2024-09-24 10:51:10|15779.88|15699.88|15778.42|15698.42|15779.93|15699.93|15778.42|15698.42|10
1727175080000|2024-09-24 10:51:20|15777.89|15697.89|15778.29|15698.29|15778.47|15698.47|15777.88|15697.88|10
1727175090000|2024-09-24 10:51:30|15777.94|15697.94|15774.42|15694.42|15777.94|15697.94|15774.42|15694.42|9
1727175100000|2024-09-24 10:51:40|15774.38|15694.38|15773.28|15693.28|15774.42|15694.42|15773.28|15693.28|10
1727175110000|2024-09-24 10:51:50|15773.27|15693.27|15772.79|15692.79|15773.27|15693.27|15772.79|15692.79|8
1727175120000|2024-09-24 10:52:00|15772.76|15692.76|15773.39|15693.39|15773.39|15693.39|15772.73|15692.73|9
1727175130000|2024-09-24 10:52:10|15773.43|15693.43|15772.82|15692.82|15773.44|15693.44|15772.79|15692.79|8
1727175140000|2024-09-24 10:52:20|15772.64|15692.64|15772.94|15692.94|15772.94|15692.94|15772.13|15692.13|9
1727175150000|2024-09-24 10:52:30|15772.9|15692.9|15771.8|15691.8|15772.9|15692.9|15771.8|15691.8|8
1727175160000|2024-09-24 10:52:40|15771.78|15691.78|15770.56|15690.56|15772.24|15692.24|15770.56|15690.56|9
1727175170000|2024-09-24 10:52:50|15770.23|15690.23|15770.75|15690.75|15770.79|15690.79|15770.15|15690.15|8
1727175180000|2024-09-24 10:53:00|15770.76|15690.76|15771.71|15691.71|15772.07|15692.07|15770.76|15690.76|9
1727175190000|2024-09-24 10:53:10|15771.69|15691.69|15773.28|15693.28|15773.94|15693.94|15771.68|15691.68|10
1727175200000|2024-09-24 10:53:20|15773.3|15693.3|15771.16|15691.16|15773.3|15693.3|15770.93|15690.93|10
1727175210000|2024-09-24 10:53:30|15771.13|15691.13|15771.22|15691.22|15771.22|15691.22|15770.59|15690.59|9
1727175220000|2024-09-24 10:53:40|15771.21|15691.21|15770.22|15690.22|15771.21|15691.21|15770.22|15690.22|8
1727175230000|2024-09-24 10:53:50|15770.24|15690.24|15770.18|15690.18|15770.27|15690.27|15770.18|15690.18|9
1727175240000|2024-09-24 10:54:00|15770.17|15690.17|15768.64|15688.64|15770.17|15690.17|15768.62|15688.62|9
1727175250000|2024-09-24 10:54:10|15768.59|15688.59|15768.24|15688.24|15768.59|15688.59|15768.23|15688.23|8
1727175260000|2024-09-24 10:54:20|15768.23|15688.23|15767.76|15687.76|15768.23|15688.23|15767.76|15687.76|7
1727175270000|2024-09-24 10:54:30|15767.75|15687.75|15765.87|15685.87|15767.75|15687.75|15765.83|15685.83|9
1727175280000|2024-09-24 10:54:40|15765.85|15685.85|15763.21|15683.21|15765.85|15685.85|15763.21|15683.21|8
1727175290000|2024-09-24 10:54:50|15763.22|15683.22|15764.64|15684.64|15764.64|15684.64|15763.15|15683.15|8
1727175300000|2024-09-24 10:55:00|15764.7|15684.7|15764.08|15684.08|15764.75|15684.75|15764.08|15684.08|9
1727175310000|2024-09-24 10:55:10|15763.83|15683.83|15765.07|15685.07|15765.07|15685.07|15763.83|15683.83|7
1727175320000|2024-09-24 10:55:20|15763.99|15683.99|15765.77|15685.77|15765.77|15685.77|15763.99|15683.99|8
1727175330000|2024-09-24 10:55:30|15765.78|15685.78|15765.94|15685.94|15766.1|15686.1|15765.78|15685.78|8
1727175340000|2024-09-24 10:55:40|15765.95|15685.95|15765.94|15685.94|15766.06|15686.06|15765.94|15685.94|8
1727175350000|2024-09-24 10:55:50|15765.51|15685.51|15765.08|15685.08|15765.51|15685.51|15765.07|15685.07|4
1727175360000|2024-09-24 10:56:00|15764.84|15684.84|15766.04|15686.04|15766.04|15686.04|15764.8|15684.8|8
1727175370000|2024-09-24 10:56:10|15766.26|15686.26|15765.71|15685.71|15766.87|15686.87|15765.18|15685.18|9
1727175380000|2024-09-24 10:56:20|15765.72|15685.72|15765.68|15685.68|15765.72|15685.72|15765.67|15685.67|4
1727175390000|2024-09-24 10:56:30|15765.67|15685.67|15765.76|15685.76|15765.76|15685.76|15765.67|15685.67|5
1727175400000|2024-09-24 10:56:40|15766.02|15686.02|15765.52|15685.52|15766.02|15686.02|15765.52|15685.52|8
1727175410000|2024-09-24 10:56:50|15765.51|15685.51|15764.78|15684.78|15765.51|15685.51|15764.78|15684.78|6
1727175420000|2024-09-24 10:57:00|15764.7|15684.7|15765.66|15685.66|15765.66|15685.66|15764.66|15684.66|8
1727175430000|2024-09-24 10:57:10|15765.59|15685.59|15766.3|15686.3|15766.3|15686.3|15765.37|15685.37|10
1727175440000|2024-09-24 10:57:20|15766.32|15686.32|15767.24|15687.24|15767.24|15687.24|15766.32|15686.32|6
1727175450000|2024-09-24 10:57:30|15767.26|15687.26|15767.93|15687.93|15767.93|15687.93|15767.26|15687.26|7
1727175460000|2024-09-24 10:57:40|15767.85|15687.85|15766.65|15686.65|15767.85|15687.85|15766.19|15686.19|7
1727175470000|2024-09-24 10:57:50|15766.62|15686.62|15765.53|15685.53|15766.62|15686.62|15765.36|15685.36|10
1727175480000|2024-09-24 10:58:00|15765.55|15685.55|15764.81|15684.81|15765.55|15685.55|15764.81|15684.81|8
1727175490000|2024-09-24 10:58:10|15764.79|15684.79|15766.28|15686.28|15766.29|15686.29|15764.76|15684.76|6
1727175500000|2024-09-24 10:58:20|15766.29|15686.29|15765.63|15685.63|15766.93|15686.93|15765.63|15685.63|7
1727175510000|2024-09-24 10:58:30|15765.64|15685.64|15765.59|15685.59|15765.64|15685.64|15765.46|15685.46|7
1727175520000|2024-09-24 10:58:40|15765.58|15685.58|15765.59|15685.59|15766.09|15686.09|15765.57|15685.57|8
1727175530000|2024-09-24 10:58:50|15766.41|15686.41|15766.74|15686.74|15766.74|15686.74|15766.41|15686.41|8
1727175540000|2024-09-24 10:59:00|15766.52|15686.52|15768.14|15688.14|15768.14|15688.14|15766.51|15686.51|3
1727175550000|2024-09-24 10:59:10|15768.11|15688.11|15768.67|15688.67|15768.67|15688.67|15768.11|15688.11|10
1727175560000|2024-09-24 10:59:20|15768.29|15688.29|15768.19|15688.19|15768.29|15688.29|15768.19|15688.19|5
1727175570000|2024-09-24 10:59:30|15768.57|15688.57|15768.63|15688.63|15768.85|15688.85|15768.57|15688.57|8
1727175580000|2024-09-24 10:59:40|15768.61|15688.61|15768.64|15688.64|15768.64|15688.64|15768.61|15688.61|3
1727175590000|2024-09-24 10:59:50|15768.11|15688.11|15764.24|15684.24|15768.11|15688.11|15764.24|15684.24|9
1727175600000|2024-09-24 11:00:00|15763.9|15683.9|15761.31|15681.31|15764.59|15684.59|15760.91|15680.91|10
1727175610000|2024-09-24 11:00:10|15760.82|15680.82|15761.33|15681.33|15761.33|15681.33|15760.33|15680.33|10
1727175620000|2024-09-24 11:00:20|15762.34|15682.34|15761.52|15681.52|15762.99|15682.99|15761.31|15681.31|9
1727175630000|2024-09-24 11:00:30|15761.58|15681.58|15761.08|15681.08|15761.68|15681.68|15761.08|15681.08|10
1727175640000|2024-09-24 11:00:40|15761.94|15681.94|15758.83|15678.83|15761.94|15681.94|15758.83|15678.83|6
1727175650000|2024-09-24 11:00:50|15758.77|15678.77|15759.06|15679.06|15759.06|15679.06|15758.74|15678.74|6
1727175660000|2024-09-24 11:01:00|15760.14|15680.14|15758.14|15678.14|15760.14|15680.14|15758.14|15678.14|10
1727175670000|2024-09-24 11:01:10|15757.98|15677.98|15755.79|15675.79|15757.98|15677.98|15755.79|15675.79|8
1727175680000|2024-09-24 11:01:20|15755.78|15675.78|15756.09|15676.09|15756.84|15676.84|15755.75|15675.75|10
1727175690000|2024-09-24 11:01:30|15756.07|15676.07|15756.11|15676.11|15756.28|15676.28|15755.74|15675.74|10
1727175700000|2024-09-24 11:01:40|15756.05|15676.05|15755.63|15675.63|15756.05|15676.05|15755.63|15675.63|6
1727175710000|2024-09-24 11:01:50|15755.85|15675.85|15755.33|15675.33|15755.85|15675.85|15755.33|15675.33|10
1727175720000|2024-09-24 11:02:00|15755.32|15675.32|15752.17|15672.17|15755.32|15675.32|15752.17|15672.17|9
1727175730000|2024-09-24 11:02:10|15752.35|15672.35|15748.19|15668.19|15752.35|15672.35|15746.77|15666.77|10
1727175740000|2024-09-24 11:02:20|15748.17|15668.17|15747.31|15667.31|15748.17|15668.17|15747.22|15667.22|10
1727175750000|2024-09-24 11:02:30|15747.29|15667.29|15747.76|15667.76|15747.82|15667.82|15747.25|15667.25|10
1727175760000|2024-09-24 11:02:40|15747.75|15667.75|15748.05|15668.05|15748.1|15668.1|15747.47|15667.47|8
1727175770000|2024-09-24 11:02:50|15749.21|15669.21|15748.71|15668.71|15749.21|15669.21|15748.7|15668.7|9
1727175780000|2024-09-24 11:03:00|15748.76|15668.76|15748.55|15668.55|15748.94|15668.94|15748.55|15668.55|8
1727175790000|2024-09-24 11:03:10|15748.54|15668.54|15743.71|15663.71|15748.79|15668.79|15743.71|15663.71|10
1727175800000|2024-09-24 11:03:20|15743.61|15663.61|15744.38|15664.38|15745.37|15665.37|15743.61|15663.61|9
1727175810000|2024-09-24 11:03:30|15744.37|15664.37|15742.71|15662.71|15744.6|15664.6|15742.71|15662.71|7
1727175820000|2024-09-24 11:03:40|15742.78|15662.78|15739.28|15659.28|15742.78|15662.78|15739.28|15659.28|10
1727175830000|2024-09-24 11:03:50|15739.18|15659.18|15738.26|15658.26|15739.53|15659.53|15738.26|15658.26|9
1727175840000|2024-09-24 11:04:00|15738.57|15658.57|15738.09|15658.09|15738.57|15658.57|15737.79|15657.79|8
1727175850000|2024-09-24 11:04:10|15738.12|15658.12|15738.49|15658.49|15738.64|15658.64|15738.12|15658.12|8
1727175860000|2024-09-24 11:04:20|15738.46|15658.46|15739.09|15659.09|15739.09|15659.09|15738.46|15658.46|9
1727175870000|2024-09-24 11:04:30|15739.08|15659.08|15736.12|15656.12|15739.12|15659.12|15735.69|15655.69|10
1727175880000|2024-09-24 11:04:40|15735.41|15655.41|15735.21|15655.21|15735.55|15655.55|15735|15655|8
1727175890000|2024-09-24 11:04:50|15735.04|15655.04|15733.87|15653.87|15735.04|15655.04|15733.86|15653.86|9
1727175900000|2024-09-24 11:05:00|15733.78|15653.78|15731.94|15651.94|15733.78|15653.78|15731.94|15651.94|8
1727175910000|2024-09-24 11:05:10|15731.97|15651.97|15732.42|15652.42|15732.86|15652.86|15731.95|15651.95|9
1727175920000|2024-09-24 11:05:20|15732.46|15652.46|15733.93|15653.93|15733.93|15653.93|15732.46|15652.46|9
1727175930000|2024-09-24 11:05:30|15733.92|15653.92|15735.37|15655.37|15735.37|15655.37|15733.44|15653.44|9
1727175940000|2024-09-24 11:05:40|15735.45|15655.45|15737.21|15657.21|15737.48|15657.48|15735.45|15655.45|9
1727175950000|2024-09-24 11:05:50|15737.1|15657.1|15736.48|15656.48|15737.1|15657.1|15736.35|15656.35|8
1727175960000|2024-09-24 11:06:00|15736.49|15656.49|15736.55|15656.55|15737.18|15657.18|15736.37|15656.37|10
1727175970000|2024-09-24 11:06:10|15736.54|15656.54|15735.97|15655.97|15736.77|15656.77|15735.94|15655.94|10
1727175980000|2024-09-24 11:06:20|15736.83|15656.83|15736.48|15656.48|15736.96|15656.96|15736.48|15656.48|8
1727175990000|2024-09-24 11:06:30|15736.22|15656.22|15735.8|15655.8|15736.55|15656.55|15735.6|15655.6|10
1727176000000|2024-09-24 11:06:40|15735.68|15655.68|15735.76|15655.76|15735.84|15655.84|15735.66|15655.66|8
1727176010000|2024-09-24 11:06:50|15735.75|15655.75|15736.33|15656.33|15736.33|15656.33|15735.51|15655.51|6
1727176020000|2024-09-24 11:07:00|15735.55|15655.55|15735.76|15655.76|15735.83|15655.83|15735.55|15655.55|6
1727176030000|2024-09-24 11:07:10|15735.75|15655.75|15735.93|15655.93|15735.93|15655.93|15735.75|15655.75|9
1727176040000|2024-09-24 11:07:20|15735.9|15655.9|15735.02|15655.02|15736.45|15656.45|15735.02|15655.02|10
1727176050000|2024-09-24 11:07:30|15734.23|15654.23|15734.49|15654.49|15734.5|15654.5|15733.98|15653.98|9
1727176060000|2024-09-24 11:07:40|15733.39|15653.39|15733.41|15653.41|15733.54|15653.54|15733.28|15653.28|9
1727176070000|2024-09-24 11:07:50|15733.46|15653.46|15733.28|15653.28|15733.62|15653.62|15733.18|15653.18|10
1727176080000|2024-09-24 11:08:00|15732.96|15652.96|15733.71|15653.71|15733.84|15653.84|15732.96|15652.96|10
1727176090000|2024-09-24 11:08:10|15733.44|15653.44|15730.55|15650.55|15733.44|15653.44|15730.55|15650.55|9
1727176100000|2024-09-24 11:08:20|15730.17|15650.17|15728.87|15648.87|15730.17|15650.17|15728.87|15648.87|10
1727176110000|2024-09-24 11:08:30|15728.92|15648.92|15726.37|15646.37|15728.92|15648.92|15726.12|15646.12|10
1727176120000|2024-09-24 11:08:40|15726.05|15646.05|15726.8|15646.8|15727.35|15647.35|15726.05|15646.05|9
1727176130000|2024-09-24 11:08:50|15726.75|15646.75|15726.85|15646.85|15726.89|15646.89|15726.75|15646.75|8
1727176140000|2024-09-24 11:09:00|15725.64|15645.64|15724.96|15644.96|15726|15646|15724.96|15644.96|10
1727176150000|2024-09-24 11:09:10|15724.61|15644.61|15725.86|15645.86|15726.21|15646.21|15724.55|15644.55|10
1727176160000|2024-09-24 11:09:20|15725.87|15645.87|15725.9|15645.9|15725.99|15645.99|15725.82|15645.82|8
1727176170000|2024-09-24 11:09:30|15725.87|15645.87|15724.92|15644.92|15725.87|15645.87|15724.92|15644.92|8
1727176180000|2024-09-24 11:09:40|15724.89|15644.89|15725.11|15645.11|15725.67|15645.67|15724.86|15644.86|6
1727176190000|2024-09-24 11:09:50|15723.47|15643.47|15723.58|15643.58|15723.73|15643.73|15723.47|15643.47|10
1727176200000|2024-09-24 11:10:00|15723.56|15643.56|15722.97|15642.97|15723.6|15643.6|15722.97|15642.97|10
1727176210000|2024-09-24 11:10:10|15721.3|15641.3|15722.93|15642.93|15722.93|15642.93|15720.8|15640.8|9
1727176220000|2024-09-24 11:10:20|15723.21|15643.21|15721.6|15641.6|15723.21|15643.21|15721.27|15641.27|9
1727176230000|2024-09-24 11:10:30|15721.47|15641.47|15723.24|15643.24|15723.24|15643.24|15721.47|15641.47|9
1727176240000|2024-09-24 11:10:40|15723.2|15643.2|15723.12|15643.12|15723.2|15643.2|15722.79|15642.79|9
1727176250000|2024-09-24 11:10:50|15723.08|15643.08|15723.35|15643.35|15723.35|15643.35|15722.76|15642.76|10
1727176260000|2024-09-24 11:11:00|15724.23|15644.23|15723.64|15643.64|15724.24|15644.24|15723.64|15643.64|9
1727176270000|2024-09-24 11:11:10|15723.42|15643.42|15724.48|15644.48|15724.48|15644.48|15723.4|15643.4|8
1727176280000|2024-09-24 11:11:20|15724.49|15644.49|15725.07|15645.07|15725.08|15645.08|15724.32|15644.32|9
1727176290000|2024-09-24 11:11:30|15724.27|15644.27|15724.56|15644.56|15724.6|15644.6|15724.27|15644.27|10
1727176300000|2024-09-24 11:11:40|15724.23|15644.23|15724.41|15644.41|15724.41|15644.41|15724.23|15644.23|4
1727176310000|2024-09-24 11:11:50|15724.39|15644.39|15724.53|15644.53|15725.22|15645.22|15724.31|15644.31|8
1727176320000|2024-09-24 11:12:00|15724.31|15644.31|15724.19|15644.19|15724.37|15644.37|15723.79|15643.79|9
1727176330000|2024-09-24 11:12:10|15724.2|15644.2|15726.61|15646.61|15726.61|15646.61|15724.2|15644.2|8
1727176340000|2024-09-24 11:12:20|15726.66|15646.66|15726.75|15646.75|15727.25|15647.25|15726.48|15646.48|10
1727176350000|2024-09-24 11:12:30|15726.74|15646.74|15726.63|15646.63|15726.76|15646.76|15726.6|15646.6|7
1727176360000|2024-09-24 11:12:40|15726.64|15646.64|15726.87|15646.87|15726.87|15646.87|15726.61|15646.61|6
1727176370000|2024-09-24 11:12:50|15727.08|15647.08|15727.08|15647.08|15727.47|15647.47|15727.08|15647.08|10
1727176380000|2024-09-24 11:13:00|15727.06|15647.06|15727.1|15647.1|15727.11|15647.11|15726.92|15646.92|7
1727176390000|2024-09-24 11:13:10|15727.27|15647.27|15728.19|15648.19|15728.65|15648.65|15727.27|15647.27|7
1727176400000|2024-09-24 11:13:20|15728.2|15648.2|15729.26|15649.26|15729.54|15649.54|15728.2|15648.2|9
1727176410000|2024-09-24 11:13:30|15729.27|15649.27|15729.69|15649.69|15730.36|15650.36|15729.16|15649.16|7
1727176420000|2024-09-24 11:13:40|15729.33|15649.33|15726.98|15646.98|15729.33|15649.33|15726.98|15646.98|10
1727176430000|2024-09-24 11:13:50|15726.32|15646.32|15726.49|15646.49|15726.84|15646.84|15726.32|15646.32|9
1727176440000|2024-09-24 11:14:00|15726.52|15646.52|15726.28|15646.28|15726.7|15646.7|15725.91|15645.91|10
1727176450000|2024-09-24 11:14:10|15726.14|15646.14|15725.26|15645.26|15726.3|15646.3|15725.23|15645.23|8
1727176460000|2024-09-24 11:14:20|15725.25|15645.25|15724.17|15644.17|15725.25|15645.25|15723.19|15643.19|10
1727176470000|2024-09-24 11:14:30|15724.32|15644.32|15726.1|15646.1|15726.39|15646.39|15724.2|15644.2|9
1727176480000|2024-09-24 11:14:40|15726.68|15646.68|15728.19|15648.19|15728.38|15648.38|15725.3|15645.3|9
1727176490000|2024-09-24 11:14:50|15727.97|15647.97|15727.46|15647.46|15728.37|15648.37|15727.46|15647.46|10
1727176500000|2024-09-24 11:15:00|15726.86|15646.86|15726.01|15646.01|15726.86|15646.86|15725.12|15645.12|9
1727176510000|2024-09-24 11:15:10|15726.64|15646.64|15726.89|15646.89|15726.9|15646.9|15726.62|15646.62|9
1727176520000|2024-09-24 11:15:20|15726.9|15646.9|15726.39|15646.39|15727.37|15647.37|15726.39|15646.39|9
1727176530000|2024-09-24 11:15:30|15726.17|15646.17|15726.27|15646.27|15726.37|15646.37|15725.34|15645.34|9
1727176540000|2024-09-24 11:15:40|15726.28|15646.28|15727.6|15647.6|15727.6|15647.6|15725.59|15645.59|9
1727176550000|2024-09-24 11:15:50|15727.63|15647.63|15727.06|15647.06|15727.71|15647.71|15727.06|15647.06|6
1727176560000|2024-09-24 11:16:00|15727.34|15647.34|15727.9|15647.9|15727.9|15647.9|15727.19|15647.19|6
1727176570000|2024-09-24 11:16:10|15727.92|15647.92|15730.65|15650.65|15730.65|15650.65|15727.88|15647.88|10
1727176580000|2024-09-24 11:16:20|15730.66|15650.66|15731.74|15651.74|15731.74|15651.74|15730.66|15650.66|9
1727176590000|2024-09-24 11:16:30|15731.76|15651.76|15731.97|15651.97|15732.33|15652.33|15731.76|15651.76|10
1727176600000|2024-09-24 11:16:40|15731.45|15651.45|15731.31|15651.31|15731.45|15651.45|15731.31|15651.31|9
1727176610000|2024-09-24 11:16:50|15731.32|15651.32|15731.19|15651.19|15731.82|15651.82|15731.19|15651.19|10
1727176620000|2024-09-24 11:17:00|15730.9|15650.9|15730.54|15650.54|15730.98|15650.98|15730.12|15650.12|9
1727176630000|2024-09-24 11:17:10|15730.56|15650.56|15730.32|15650.32|15730.79|15650.79|15730.32|15650.32|8
1727176640000|2024-09-24 11:17:20|15729.98|15649.98|15730.95|15650.95|15730.95|15650.95|15729.98|15649.98|9
1727176650000|2024-09-24 11:17:30|15730.87|15650.87|15732.79|15652.79|15732.79|15652.79|15730.85|15650.85|10
1727176660000|2024-09-24 11:17:40|15732.81|15652.81|15733|15653|15733.02|15653.02|15732.81|15652.81|8
1727176670000|2024-09-24 11:17:50|15733.36|15653.36|15732.8|15652.8|15733.62|15653.62|15732.8|15652.8|10
1727176680000|2024-09-24 11:18:00|15731.83|15651.83|15731.34|15651.34|15732.09|15652.09|15731.33|15651.33|8
1727176690000|2024-09-24 11:18:10|15731.31|15651.31|15731.95|15651.95|15731.95|15651.95|15731.25|15651.25|10
1727176700000|2024-09-24 11:18:20|15731.97|15651.97|15731.6|15651.6|15732.01|15652.01|15731.6|15651.6|10
1727176710000|2024-09-24 11:18:30|15731.99|15651.99|15734.68|15654.68|15734.68|15654.68|15731.6|15651.6|7
1727176720000|2024-09-24 11:18:40|15734.7|15654.7|15735.74|15655.74|15735.81|15655.81|15734.7|15654.7|9
1727176730000|2024-09-24 11:18:50|15736.01|15656.01|15735.8|15655.8|15737.19|15657.19|15735.8|15655.8|8
1727176740000|2024-09-24 11:19:00|15735.79|15655.79|15734.54|15654.54|15735.79|15655.79|15734.46|15654.46|10
1727176750000|2024-09-24 11:19:10|15734.72|15654.72|15734.64|15654.64|15734.75|15654.75|15734.62|15654.62|6
1727176760000|2024-09-24 11:19:20|15734.61|15654.61|15734.93|15654.93|15734.97|15654.97|15734.58|15654.58|9
1727176770000|2024-09-24 11:19:30|15735.08|15655.08|15733.93|15653.93|15735.28|15655.28|15733.93|15653.93|10
1727176780000|2024-09-24 11:19:40|15733.94|15653.94|15734.3|15654.3|15734.3|15654.3|15733.93|15653.93|6
1727176790000|2024-09-24 11:19:50|15734.29|15654.29|15734.32|15654.32|15734.32|15654.32|15734.24|15654.24|6
1727176800000|2024-09-24 11:20:00|15734.4|15654.4|15736.5|15656.5|15736.5|15656.5|15734.4|15654.4|9
1727176810000|2024-09-24 11:20:10|15736.48|15656.48|15736.74|15656.74|15736.77|15656.77|15736.44|15656.44|9
1727176820000|2024-09-24 11:20:20|15736.76|15656.76|15737|15657|15737.04|15657.04|15736.76|15656.76|8
1727176830000|2024-09-24 11:20:30|15736.83|15656.83|15737.19|15657.19|15737.19|15657.19|15736.83|15656.83|5
1727176840000|2024-09-24 11:20:40|15740.04|15660.04|15740.62|15660.62|15740.62|15660.62|15740.04|15660.04|6
1727176850000|2024-09-24 11:20:50|15740.63|15660.63|15740.84|15660.84|15740.85|15660.85|15740.63|15660.63|4
1727176860000|2024-09-24 11:21:00|15741.07|15661.07|15738.09|15658.09|15741.07|15661.07|15738.04|15658.04|10
1727176870000|2024-09-24 11:21:10|15738.49|15658.49|15740.78|15660.78|15740.78|15660.78|15738.49|15658.49|9
1727176880000|2024-09-24 11:21:20|15740.39|15660.39|15740.45|15660.45|15740.47|15660.47|15740.39|15660.39|8
1727176890000|2024-09-24 11:21:30|15740.46|15660.46|15740.53|15660.53|15740.85|15660.85|15740.46|15660.46|6
1727176900000|2024-09-24 11:21:40|15741.4|15661.4|15742.69|15662.69|15742.69|15662.69|15741.4|15661.4|10
1727176910000|2024-09-24 11:21:50|15743.04|15663.04|15743.24|15663.24|15743.24|15663.24|15743.04|15663.04|5
1727176920000|2024-09-24 11:22:00|15743.12|15663.12|15742.31|15662.31|15743.12|15663.12|15742.3|15662.3|5
1727176930000|2024-09-24 11:22:10|15742.32|15662.32|15743.01|15663.01|15743.31|15663.31|15742.32|15662.32|9
1727176940000|2024-09-24 11:22:20|15742.66|15662.66|15742.86|15662.86|15742.94|15662.94|15742.51|15662.51|8
1727176950000|2024-09-24 11:22:30|15742.85|15662.85|15742.6|15662.6|15742.85|15662.85|15742.6|15662.6|9
1727176960000|2024-09-24 11:22:40|15742.62|15662.62|15744.36|15664.36|15744.36|15664.36|15742.62|15662.62|9
1727176970000|2024-09-24 11:22:50|15744.38|15664.38|15744.01|15664.01|15744.56|15664.56|15744.01|15664.01|9
1727176980000|2024-09-24 11:23:00|15743.63|15663.63|15743.92|15663.92|15743.96|15663.96|15743.39|15663.39|7
1727176990000|2024-09-24 11:23:10|15743.96|15663.96|15744.34|15664.34|15744.34|15664.34|15743.96|15663.96|6
1727177000000|2024-09-24 11:23:20|15744.35|15664.35|15744.43|15664.43|15744.43|15664.43|15744.21|15664.21|7
1727177010000|2024-09-24 11:23:30|15744.16|15664.16|15745.41|15665.41|15745.41|15665.41|15744.16|15664.16|10
1727177020000|2024-09-24 11:23:40|15745|15665|15744.45|15664.45|15745.04|15665.04|15744.45|15664.45|8
1727177030000|2024-09-24 11:23:50|15744.44|15664.44|15744.62|15664.62|15744.62|15664.62|15744.42|15664.42|9
1727177040000|2024-09-24 11:24:00|15744.59|15664.59|15744.96|15664.96|15744.96|15664.96|15744.09|15664.09|10
1727177050000|2024-09-24 11:24:10|15744.97|15664.97|15742.13|15662.13|15746.67|15666.67|15742.13|15662.13|8
1727177060000|2024-09-24 11:24:20|15741.38|15661.38|15735.39|15655.39|15741.38|15661.38|15735.25|15655.25|10
1727177070000|2024-09-24 11:24:30|15734.91|15654.91|15734.92|15654.92|15735.7|15655.7|15734.78|15654.78|10
1727177080000|2024-09-24 11:24:40|15734.96|15654.96|15735.24|15655.24|15735.29|15655.29|15734.9|15654.9|8
1727177090000|2024-09-24 11:24:50|15735.22|15655.22|15735.27|15655.27|15735.37|15655.37|15735.19|15655.19|8
1727177100000|2024-09-24 11:25:00|15735.08|15655.08|15736.19|15656.19|15736.19|15656.19|15735.07|15655.07|8
1727177110000|2024-09-24 11:25:10|15736.26|15656.26|15736.34|15656.34|15736.41|15656.41|15735.8|15655.8|9
1727177120000|2024-09-24 11:25:20|15736.64|15656.64|15737.26|15657.26|15737.26|15657.26|15736.64|15656.64|9
1727177130000|2024-09-24 11:25:30|15737.27|15657.27|15739.24|15659.24|15739.24|15659.24|15737.27|15657.27|9
1727177140000|2024-09-24 11:25:40|15739.4|15659.4|15739.45|15659.45|15740.08|15660.08|15738.29|15658.29|10
1727177150000|2024-09-24 11:25:50|15739.43|15659.43|15738.95|15658.95|15739.44|15659.44|15738.21|15658.21|10
1727177160000|2024-09-24 11:26:00|15739.79|15659.79|15741.3|15661.3|15741.3|15661.3|15739.79|15659.79|9
1727177170000|2024-09-24 11:26:10|15741.38|15661.38|15742.37|15662.37|15742.37|15662.37|15741.38|15661.38|10
1727177180000|2024-09-24 11:26:20|15742.36|15662.36|15742.95|15662.95|15742.95|15662.95|15742.33|15662.33|9
1727177190000|2024-09-24 11:26:30|15742.98|15662.98|15742.7|15662.7|15742.98|15662.98|15742.65|15662.65|5
1727177200000|2024-09-24 11:26:40|15742.71|15662.71|15742.72|15662.72|15742.73|15662.73|15742.71|15662.71|4
1727177210000|2024-09-24 11:26:50|15742.74|15662.74|15743.56|15663.56|15743.85|15663.85|15742.74|15662.74|10
1727177220000|2024-09-24 11:27:00|15743.59|15663.59|15743.82|15663.82|15743.82|15663.82|15743.08|15663.08|10
1727177230000|2024-09-24 11:27:10|15743.63|15663.63|15743.73|15663.73|15743.74|15663.74|15743.39|15663.39|8
1727177240000|2024-09-24 11:27:20|15743.71|15663.71|15744.21|15664.21|15744.3|15664.3|15743.71|15663.71|6
1727177250000|2024-09-24 11:27:30|15744.22|15664.22|15744.17|15664.17|15744.49|15664.49|15744.17|15664.17|10
1727177260000|2024-09-24 11:27:40|15744.15|15664.15|15744.28|15664.28|15745.14|15665.14|15743.88|15663.88|9
1727177270000|2024-09-24 11:27:50|15744.36|15664.36|15744.14|15664.14|15744.39|15664.39|15744.14|15664.14|9
1727177280000|2024-09-24 11:28:00|15744.15|15664.15|15745.04|15665.04|15745.04|15665.04|15744.15|15664.15|9
1727177290000|2024-09-24 11:28:10|15744.93|15664.93|15744.3|15664.3|15744.95|15664.95|15744.23|15664.23|7
1727177300000|2024-09-24 11:28:20|15744.29|15664.29|15744.13|15664.13|15744.42|15664.42|15744.13|15664.13|10
1727177310000|2024-09-24 11:28:30|15744.25|15664.25|15744.41|15664.41|15744.68|15664.68|15744.22|15664.22|10
1727177320000|2024-09-24 11:28:40|15744.17|15664.17|15743.89|15663.89|15744.17|15664.17|15743.78|15663.78|9
1727177330000|2024-09-24 11:28:50|15744.15|15664.15|15744.14|15664.14|15744.24|15664.24|15743.85|15663.85|8
1727177340000|2024-09-24 11:29:00|15744.37|15664.37|15745.05|15665.05|15745.06|15665.06|15744.31|15664.31|9
1727177350000|2024-09-24 11:29:10|15745.02|15665.02|15744.54|15664.54|15745.02|15665.02|15744.54|15664.54|6
1727177360000|2024-09-24 11:29:20|15744.52|15664.52|15746.69|15666.69|15746.69|15666.69|15744.51|15664.51|8
1727177370000|2024-09-24 11:29:30|15746.71|15666.71|15746.55|15666.55|15746.75|15666.75|15746.55|15666.55|6
1727177380000|2024-09-24 11:29:40|15746.56|15666.56|15746.72|15666.72|15746.72|15666.72|15746.52|15666.52|4
1727177390000|2024-09-24 11:29:50|15746.57|15666.57|15747.15|15667.15|15747.15|15667.15|15746.57|15666.57|8
1727177400000|2024-09-24 11:30:00|15747.19|15667.19|15746.98|15666.98|15747.19|15667.19|15746.97|15666.97|8
1727177410000|2024-09-24 11:30:10|15747.03|15667.03|15746.94|15666.94|15747.03|15667.03|15746.94|15666.94|5
1727177420000|2024-09-24 11:30:20|15746.93|15666.93|15746.82|15666.82|15746.94|15666.94|15746.6|15666.6|9
1727177430000|2024-09-24 11:30:30|15746.53|15666.53|15746.93|15666.93|15746.93|15666.93|15746.53|15666.53|9
1727177440000|2024-09-24 11:30:40|15746.94|15666.94|15750.1|15670.1|15750.1|15670.1|15746.94|15666.94|9
1727177450000|2024-09-24 11:30:50|15750.14|15670.14|15750.44|15670.44|15750.44|15670.44|15750.07|15670.07|9
1727177460000|2024-09-24 11:31:00|15750.53|15670.53|15749.43|15669.43|15750.53|15670.53|15749.38|15669.38|8
1727177470000|2024-09-24 11:31:10|15749.42|15669.42|15748.94|15668.94|15749.42|15669.42|15748.94|15668.94|8
1727177480000|2024-09-24 11:31:20|15748.93|15668.93|15749.95|15669.95|15750.08|15670.08|15748.87|15668.87|9
1727177490000|2024-09-24 11:31:30|15750.01|15670.01|15750.35|15670.35|15750.6|15670.6|15750.01|15670.01|8
1727177500000|2024-09-24 11:31:40|15750.29|15670.29|15749.78|15669.78|15750.29|15670.29|15749.77|15669.77|9
1727177510000|2024-09-24 11:31:50|15749.79|15669.79|15752.76|15672.76|15752.76|15672.76|15749.79|15669.79|9
1727177520000|2024-09-24 11:32:00|15752.85|15672.85|15751.54|15671.54|15753.01|15673.01|15751.54|15671.54|9
1727177530000|2024-09-24 11:32:10|15751.31|15671.31|15750.1|15670.1|15751.45|15671.45|15750.1|15670.1|9
1727177540000|2024-09-24 11:32:20|15750.08|15670.08|15750.57|15670.57|15750.68|15670.68|15750.04|15670.04|9
1727177550000|2024-09-24 11:32:30|15750.58|15670.58|15750.63|15670.63|15751.85|15671.85|15750.33|15670.33|9
1727177560000|2024-09-24 11:32:40|15750.5|15670.5|15750.51|15670.51|15750.69|15670.69|15750.44|15670.44|9
1727177570000|2024-09-24 11:32:50|15750.76|15670.76|15750.93|15670.93|15750.93|15670.93|15750.76|15670.76|7
1727177580000|2024-09-24 11:33:00|15750.04|15670.04|15748.62|15668.62|15750.04|15670.04|15748.61|15668.61|6
1727177590000|2024-09-24 11:33:10|15748.57|15668.57|15748.39|15668.39|15748.57|15668.57|15748.31|15668.31|8
1727177600000|2024-09-24 11:33:20|15748.37|15668.37|15749.48|15669.48|15749.48|15669.48|15748.36|15668.36|10
1727177610000|2024-09-24 11:33:30|15749.49|15669.49|15751.92|15671.92|15751.92|15671.92|15749.49|15669.49|10
1727177620000|2024-09-24 11:33:40|15752.21|15672.21|15752.92|15672.92|15753.15|15673.15|15752.21|15672.21|8
1727177630000|2024-09-24 11:33:50|15752.97|15672.97|15753.16|15673.16|15753.41|15673.41|15752.97|15672.97|8
1727177640000|2024-09-24 11:34:00|15753.17|15673.17|15753.32|15673.32|15753.32|15673.32|15753.16|15673.16|6
1727177650000|2024-09-24 11:34:10|15753.35|15673.35|15753.91|15673.91|15754.39|15674.39|15753.35|15673.35|8
1727177660000|2024-09-24 11:34:20|15755.44|15675.44|15756.25|15676.25|15756.33|15676.33|15755.44|15675.44|10
1727177670000|2024-09-24 11:34:30|15756.21|15676.21|15757.55|15677.55|15757.55|15677.55|15756.21|15676.21|9
1727177680000|2024-09-24 11:34:40|15757.53|15677.53|15758.5|15678.5|15758.76|15678.76|15757.41|15677.41|10
1727177690000|2024-09-24 11:34:50|15758.16|15678.16|15758.63|15678.63|15758.63|15678.63|15758.16|15678.16|9
1727177700000|2024-09-24 11:35:00|15758.52|15678.52|15758.99|15678.99|15758.99|15678.99|15758.41|15678.41|9
1727177710000|2024-09-24 11:35:10|15758.98|15678.98|15759.02|15679.02|15759.11|15679.11|15758.98|15678.98|7
1727177720000|2024-09-24 11:35:20|15759.04|15679.04|15759.37|15679.37|15759.37|15679.37|15759.04|15679.04|10
1727177730000|2024-09-24 11:35:30|15759.55|15679.55|15760.55|15680.55|15760.55|15680.55|15759.37|15679.37|9
1727177740000|2024-09-24 11:35:40|15761.03|15681.03|15763.47|15683.47|15763.49|15683.49|15761.03|15681.03|9
1727177750000|2024-09-24 11:35:50|15763.36|15683.36|15762.54|15682.54|15763.42|15683.42|15762.54|15682.54|7
1727177760000|2024-09-24 11:36:00|15762.8|15682.8|15762.98|15682.98|15762.98|15682.98|15762.41|15682.41|10
1727177770000|2024-09-24 11:36:10|15763.12|15683.12|15763.23|15683.23|15763.23|15683.23|15762.95|15682.95|8
1727177780000|2024-09-24 11:36:20|15763.26|15683.26|15763.98|15683.98|15763.98|15683.98|15763.02|15683.02|8
1727177790000|2024-09-24 11:36:30|15764.24|15684.24|15765.14|15685.14|15765.63|15685.63|15764.24|15684.24|9
1727177800000|2024-09-24 11:36:40|15765.22|15685.22|15765.34|15685.34|15765.34|15685.34|15765.02|15685.02|10
1727177810000|2024-09-24 11:36:50|15765.49|15685.49|15765.96|15685.96|15766.11|15686.11|15765.49|15685.49|7
1727177820000|2024-09-24 11:37:00|15765.92|15685.92|15766.44|15686.44|15766.63|15686.63|15765.68|15685.68|9
1727177830000|2024-09-24 11:37:10|15766.94|15686.94|15766|15686|15766.94|15686.94|15765.94|15685.94|8
1727177840000|2024-09-24 11:37:20|15765.8|15685.8|15766.16|15686.16|15766.51|15686.51|15765.78|15685.78|10
1727177850000|2024-09-24 11:37:30|15766.56|15686.56|15766.56|15686.56|15767.78|15687.78|15766.43|15686.43|8
1727177860000|2024-09-24 11:37:40|15766.55|15686.55|15766.44|15686.44|15766.65|15686.65|15766.43|15686.43|9
1727177870000|2024-09-24 11:37:50|15766.43|15686.43|15766.57|15686.57|15766.64|15686.64|15766.43|15686.43|8
1727177880000|2024-09-24 11:38:00|15766.48|15686.48|15767.75|15687.75|15767.75|15687.75|15764.39|15684.39|10
1727177890000|2024-09-24 11:38:10|15767.76|15687.76|15767.62|15687.62|15767.96|15687.96|15767.62|15687.62|7
1727177900000|2024-09-24 11:38:20|15767.4|15687.4|15769.64|15689.64|15769.82|15689.82|15767.36|15687.36|6
1727177910000|2024-09-24 11:38:30|15769.56|15689.56|15770.02|15690.02|15770.02|15690.02|15769.47|15689.47|8
1727177920000|2024-09-24 11:38:40|15770.03|15690.03|15770.04|15690.04|15770.04|15690.04|15770.03|15690.03|2
1727177930000|2024-09-24 11:38:50|15769.72|15689.72|15769.73|15689.73|15769.73|15689.73|15769.7|15689.7|8
1727177940000|2024-09-24 11:39:00|15769.74|15689.74|15770.84|15690.84|15770.84|15690.84|15769.63|15689.63|8
1727177950000|2024-09-24 11:39:10|15771.02|15691.02|15771.45|15691.45|15771.46|15691.46|15771.02|15691.02|7
1727177960000|2024-09-24 11:39:20|15771.46|15691.46|15769.7|15689.7|15771.46|15691.46|15769.7|15689.7|8
1727177970000|2024-09-24 11:39:30|15769.76|15689.76|15768.58|15688.58|15769.9|15689.9|15768.58|15688.58|8
1727177980000|2024-09-24 11:39:40|15769.27|15689.27|15768.77|15688.77|15769.3|15689.3|15768.55|15688.55|10
1727177990000|2024-09-24 11:39:50|15768.79|15688.79|15768.18|15688.18|15768.79|15688.79|15768.12|15688.12|6
1727178000000|2024-09-24 11:40:00|15768.15|15688.15|15768.82|15688.82|15769.13|15689.13|15768.15|15688.15|8
1727178010000|2024-09-24 11:40:10|15769.68|15689.68|15769.29|15689.29|15770.86|15690.86|15769.29|15689.29|9
1727178020000|2024-09-24 11:40:20|15769.15|15689.15|15769.1|15689.1|15769.31|15689.31|15769.03|15689.03|8
1727178030000|2024-09-24 11:40:30|15769.09|15689.09|15768.54|15688.54|15769.09|15689.09|15768.54|15688.54|5
1727178040000|2024-09-24 11:40:40|15768.51|15688.51|15766.3|15686.3|15768.51|15688.51|15766.3|15686.3|10
1727178050000|2024-09-24 11:40:50|15766.27|15686.27|15765.9|15685.9|15766.27|15686.27|15765.69|15685.69|8
1727178060000|2024-09-24 11:41:00|15765.86|15685.86|15765.87|15685.87|15765.87|15685.87|15765.44|15685.44|10
1727178070000|2024-09-24 11:41:10|15765.82|15685.82|15761.73|15681.73|15765.82|15685.82|15761.73|15681.73|9
1727178080000|2024-09-24 11:41:20|15760.63|15680.63|15756.74|15676.74|15760.63|15680.63|15756.42|15676.42|10
1727178090000|2024-09-24 11:41:30|15756.69|15676.69|15756.01|15676.01|15757.05|15677.05|15755.87|15675.87|10
1727178100000|2024-09-24 11:41:40|15756.06|15676.06|15750.32|15670.32|15756.06|15676.06|15750.17|15670.17|9
1727178110000|2024-09-24 11:41:50|15751.08|15671.08|15750.61|15670.61|15751.51|15671.51|15750.61|15670.61|9
1727178120000|2024-09-24 11:42:00|15750.52|15670.52|15753.42|15673.42|15753.42|15673.42|15750.4|15670.4|10
1727178130000|2024-09-24 11:42:10|15755.28|15675.28|15756.89|15676.89|15756.89|15676.89|15755.18|15675.18|10
1727178140000|2024-09-24 11:42:20|15756.91|15676.91|15755.2|15675.2|15756.93|15676.93|15755.18|15675.18|8
1727178150000|2024-09-24 11:42:30|15755.21|15675.21|15754.91|15674.91|15755.28|15675.28|15754.91|15674.91|10
1727178160000|2024-09-24 11:42:40|15754.97|15674.97|15754.73|15674.73|15754.97|15674.97|15754.73|15674.73|8
1727178170000|2024-09-24 11:42:50|15754.72|15674.72|15753.06|15673.06|15754.72|15674.72|15753.06|15673.06|10
1727178180000|2024-09-24 11:43:00|15753.11|15673.11|15752.65|15672.65|15753.11|15673.11|15752.64|15672.64|8
1727178190000|2024-09-24 11:43:10|15752.58|15672.58|15751.37|15671.37|15752.58|15672.58|15751.19|15671.19|9
1727178200000|2024-09-24 11:43:20|15751.44|15671.44|15751.94|15671.94|15751.94|15671.94|15751.44|15671.44|7
1727178210000|2024-09-24 11:43:30|15751.97|15671.97|15752.42|15672.42|15752.43|15672.43|15751.97|15671.97|9
1727178220000|2024-09-24 11:43:40|15752.31|15672.31|15748.82|15668.82|15752.31|15672.31|15748.82|15668.82|10
1727178230000|2024-09-24 11:43:50|15748.8|15668.8|15748.58|15668.58|15748.95|15668.95|15748.42|15668.42|10
1727178240000|2024-09-24 11:44:00|15748.55|15668.55|15749.96|15669.96|15749.96|15669.96|15748.55|15668.55|8
1727178250000|2024-09-24 11:44:10|15750.02|15670.02|15750.3|15670.3|15750.31|15670.31|15750.02|15670.02|5
1727178260000|2024-09-24 11:44:20|15750.4|15670.4|15750.99|15670.99|15751.02|15671.02|15750.4|15670.4|10
1727178270000|2024-09-24 11:44:30|15751.02|15671.02|15750.78|15670.78|15751.03|15671.03|15750.71|15670.71|9
1727178280000|2024-09-24 11:44:40|15750.79|15670.79|15750.65|15670.65|15750.91|15670.91|15750.37|15670.37|9
1727178290000|2024-09-24 11:44:50|15750.62|15670.62|15750.43|15670.43|15750.63|15670.63|15750.4|15670.4|9
1727178300000|2024-09-24 11:45:00|15749.23|15669.23|15749.97|15669.97|15749.97|15669.97|15749.2|15669.2|8
1727178310000|2024-09-24 11:45:10|15749.77|15669.77|15749.15|15669.15|15749.89|15669.89|15748.68|15668.68|9
1727178320000|2024-09-24 11:45:20|15748.98|15668.98|15748.1|15668.1|15749.23|15669.23|15748.1|15668.1|10
1727178330000|2024-09-24 11:45:30|15748.58|15668.58|15743.94|15663.94|15748.58|15668.58|15743.94|15663.94|10
1727178340000|2024-09-24 11:45:40|15744.27|15664.27|15741.88|15661.88|15744.29|15664.29|15741.88|15661.88|10
1727178350000|2024-09-24 11:45:50|15741.43|15661.43|15739.3|15659.3|15741.43|15661.43|15739.21|15659.21|9
1727178360000|2024-09-24 11:46:00|15739.23|15659.23|15740.37|15660.37|15740.37|15660.37|15738.95|15658.95|9
1727178370000|2024-09-24 11:46:10|15740.42|15660.42|15740.96|15660.96|15740.96|15660.96|15740.38|15660.38|9
1727178380000|2024-09-24 11:46:20|15740.98|15660.98|15741.45|15661.45|15741.62|15661.62|15740.98|15660.98|10
1727178390000|2024-09-24 11:46:30|15741.47|15661.47|15741.78|15661.78|15741.78|15661.78|15741.43|15661.43|6
1727178400000|2024-09-24 11:46:40|15741.58|15661.58|15741.73|15661.73|15741.82|15661.82|15741.58|15661.58|7
1727178410000|2024-09-24 11:46:50|15741.47|15661.47|15741.26|15661.26|15741.56|15661.56|15740.33|15660.33|9
1727178420000|2024-09-24 11:47:00|15741.29|15661.29|15739.92|15659.92|15741.29|15661.29|15739.92|15659.92|8
1727178430000|2024-09-24 11:47:10|15739.9|15659.9|15743.95|15663.95|15743.95|15663.95|15739.9|15659.9|10
1727178440000|2024-09-24 11:47:20|15744.12|15664.12|15744.07|15664.07|15744.15|15664.15|15743.91|15663.91|10
1727178450000|2024-09-24 11:47:30|15744.08|15664.08|15744.24|15664.24|15744.42|15664.42|15744.08|15664.08|9
1727178460000|2024-09-24 11:47:40|15744.36|15664.36|15744.36|15664.36|15744.46|15664.46|15744.05|15664.05|9
1727178470000|2024-09-24 11:47:50|15744.39|15664.39|15745.7|15665.7|15745.71|15665.71|15744.39|15664.39|9
1727178480000|2024-09-24 11:48:00|15745.8|15665.8|15747.19|15667.19|15747.19|15667.19|15745.74|15665.74|10
1727178490000|2024-09-24 11:48:10|15747.2|15667.2|15746.22|15666.22|15747.2|15667.2|15746.12|15666.12|10
1727178500000|2024-09-24 11:48:20|15746.11|15666.11|15747.41|15667.41|15748.34|15668.34|15746.11|15666.11|10
1727178510000|2024-09-24 11:48:30|15747.42|15667.42|15747.45|15667.45|15747.62|15667.62|15747.42|15667.42|9
1727178520000|2024-09-24 11:48:40|15747.46|15667.46|15745.73|15665.73|15747.46|15667.46|15745.62|15665.62|9
1727178530000|2024-09-24 11:48:50|15745.68|15665.68|15744.73|15664.73|15745.68|15665.68|15744.73|15664.73|10
1727178540000|2024-09-24 11:49:00|15744.18|15664.18|15743.2|15663.2|15744.18|15664.18|15743.2|15663.2|7
1727178550000|2024-09-24 11:49:10|15743.47|15663.47|15742.34|15662.34|15743.47|15663.47|15742.34|15662.34|8
1727178560000|2024-09-24 11:49:20|15742.29|15662.29|15742.42|15662.42|15742.42|15662.42|15742|15662|10
1727178570000|2024-09-24 11:49:30|15743.09|15663.09|15742.83|15662.83|15743.11|15663.11|15742.75|15662.75|8
1727178580000|2024-09-24 11:49:40|15742.84|15662.84|15747.33|15667.33|15747.39|15667.39|15742.84|15662.84|10
1727178590000|2024-09-24 11:49:50|15747.46|15667.46|15747.92|15667.92|15748.43|15668.43|15747.46|15667.46|8
1727178600000|2024-09-24 11:50:00|15748.15|15668.15|15748.72|15668.72|15748.72|15668.72|15748.15|15668.15|9
1727178610000|2024-09-24 11:50:10|15748.71|15668.71|15748.89|15668.89|15748.89|15668.89|15748.71|15668.71|7
1727178620000|2024-09-24 11:50:20|15748.46|15668.46|15749.21|15669.21|15749.21|15669.21|15748.46|15668.46|9
1727178630000|2024-09-24 11:50:30|15749.23|15669.23|15749.26|15669.26|15749.33|15669.33|15749.02|15669.02|8
1727178640000|2024-09-24 11:50:40|15749.27|15669.27|15748.3|15668.3|15749.31|15669.31|15748.3|15668.3|7
1727178650000|2024-09-24 11:50:50|15748.49|15668.49|15744.52|15664.52|15748.67|15668.67|15744.52|15664.52|9
1727178660000|2024-09-24 11:51:00|15744.51|15664.51|15744.43|15664.43|15744.71|15664.71|15744.43|15664.43|7
1727178670000|2024-09-24 11:51:10|15744.4|15664.4|15743.22|15663.22|15744.4|15664.4|15743.22|15663.22|9
1727178680000|2024-09-24 11:51:20|15743.21|15663.21|15744.11|15664.11|15744.11|15664.11|15743.02|15663.02|9
1727178690000|2024-09-24 11:51:30|15744.07|15664.07|15744.08|15664.08|15744.14|15664.14|15743.81|15663.81|10
1727178700000|2024-09-24 11:51:40|15743.99|15663.99|15744.13|15664.13|15744.19|15664.19|15743.97|15663.97|9
1727178710000|2024-09-24 11:51:50|15744.12|15664.12|15744.67|15664.67|15744.67|15664.67|15744.11|15664.11|9
1727178720000|2024-09-24 11:52:00|15744.68|15664.68|15745.12|15665.12|15745.12|15665.12|15744.6|15664.6|8
1727178730000|2024-09-24 11:52:10|15745.05|15665.05|15744.1|15664.1|15745.12|15665.12|15744.08|15664.08|7
1727178740000|2024-09-24 11:52:20|15744.08|15664.08|15745.79|15665.79|15745.79|15665.79|15744.02|15664.02|9
1727178750000|2024-09-24 11:52:30|15745.48|15665.48|15747.02|15667.02|15747.02|15667.02|15745.48|15665.48|10
1727178760000|2024-09-24 11:52:40|15747.01|15667.01|15748.08|15668.08|15748.08|15668.08|15746.68|15666.68|6
1727178770000|2024-09-24 11:52:50|15748.04|15668.04|15745.35|15665.35|15748.04|15668.04|15745.35|15665.35|9
1727178780000|2024-09-24 11:53:00|15745.36|15665.36|15745.26|15665.26|15745.38|15665.38|15745.26|15665.26|9
1727178790000|2024-09-24 11:53:10|15745.27|15665.27|15745.06|15665.06|15745.27|15665.27|15745.05|15665.05|5
1727178800000|2024-09-24 11:53:20|15745.07|15665.07|15744.94|15664.94|15745.65|15665.65|15744.82|15664.82|9
1727178810000|2024-09-24 11:53:30|15744.95|15664.95|15745.01|15665.01|15745.04|15665.04|15744.73|15664.73|8
1727178820000|2024-09-24 11:53:40|15744.99|15664.99|15744.95|15664.95|15745|15665|15744.95|15664.95|4
1727178830000|2024-09-24 11:53:50|15745|15665|15746.1|15666.1|15746.17|15666.17|15745|15665|10
1727178840000|2024-09-24 11:54:00|15746.21|15666.21|15747.17|15667.17|15747.34|15667.34|15746.21|15666.21|8
1727178850000|2024-09-24 11:54:10|15747.25|15667.25|15747.32|15667.32|15747.34|15667.34|15747.24|15667.24|9
1727178860000|2024-09-24 11:54:20|15748.23|15668.23|15748.05|15668.05|15748.29|15668.29|15748.05|15668.05|6
1727178870000|2024-09-24 11:54:30|15748.04|15668.04|15747.33|15667.33|15748.04|15668.04|15747.31|15667.31|9
1727178880000|2024-09-24 11:54:40|15747.34|15667.34|15747.46|15667.46|15747.46|15667.46|15747.23|15667.23|7
1727178890000|2024-09-24 11:54:50|15747.49|15667.49|15747.5|15667.5|15747.7|15667.7|15747.49|15667.49|10
1727178900000|2024-09-24 11:55:00|15747.39|15667.39|15746.12|15666.12|15747.39|15667.39|15746.12|15666.12|8
1727178910000|2024-09-24 11:55:10|15746.43|15666.43|15744.53|15664.53|15746.46|15666.46|15744.53|15664.53|10
1727178920000|2024-09-24 11:55:20|15744.47|15664.47|15744.3|15664.3|15744.47|15664.47|15744.3|15664.3|4
1727178930000|2024-09-24 11:55:30|15744.11|15664.11|15743.91|15663.91|15744.11|15664.11|15743.89|15663.89|4
1727178940000|2024-09-24 11:55:40|15743.9|15663.9|15743.98|15663.98|15743.99|15663.99|15743.9|15663.9|5
1727178950000|2024-09-24 11:55:50|15743.99|15663.99|15742.94|15662.94|15743.99|15663.99|15742.53|15662.53|8
1727178960000|2024-09-24 11:56:00|15742.89|15662.89|15743.35|15663.35|15743.35|15663.35|15742.81|15662.81|7
1727178970000|2024-09-24 11:56:10|15743.34|15663.34|15743.05|15663.05|15743.34|15663.34|15743.04|15663.04|9
1727178980000|2024-09-24 11:56:20|15743.22|15663.22|15740.42|15660.42|15743.22|15663.22|15740.42|15660.42|9
1727178990000|2024-09-24 11:56:30|15740.4|15660.4|15740.56|15660.56|15740.56|15660.56|15740.39|15660.39|4
1727179000000|2024-09-24 11:56:40|15740.51|15660.51|15740.29|15660.29|15740.53|15660.53|15740.21|15660.21|8
1727179010000|2024-09-24 11:56:50|15740.23|15660.23|15740.22|15660.22|15740.54|15660.54|15740.22|15660.22|9
1727179020000|2024-09-24 11:57:00|15740.21|15660.21|15740.02|15660.02|15740.22|15660.22|15739.98|15659.98|6
1727179030000|2024-09-24 11:57:10|15740.05|15660.05|15741.33|15661.33|15741.33|15661.33|15740.04|15660.04|8
1727179040000|2024-09-24 11:57:20|15740.32|15660.32|15740.87|15660.87|15741.02|15661.02|15740.22|15660.22|7
1727179050000|2024-09-24 11:57:30|15740.92|15660.92|15740.84|15660.84|15740.96|15660.96|15740.84|15660.84|7
1727179060000|2024-09-24 11:57:40|15740.83|15660.83|15740.35|15660.35|15741.12|15661.12|15740.29|15660.29|8
1727179070000|2024-09-24 11:57:50|15740.33|15660.33|15738.89|15658.89|15740.42|15660.42|15738.89|15658.89|8
1727179080000|2024-09-24 11:58:00|15738.63|15658.63|15738.92|15658.92|15738.93|15658.93|15738.32|15658.32|9
1727179090000|2024-09-24 11:58:10|15740|15660|15739.07|15659.07|15740|15660|15738.49|15658.49|7
1727179100000|2024-09-24 11:58:20|15738.67|15658.67|15738.69|15658.69|15738.91|15658.91|15738.67|15658.67|4
1727179110000|2024-09-24 11:58:30|15738.51|15658.51|15738.8|15658.8|15739|15659|15738.49|15658.49|8
1727179120000|2024-09-24 11:58:40|15738.81|15658.81|15738.67|15658.67|15738.81|15658.81|15738.67|15658.67|6
1727179130000|2024-09-24 11:58:50|15736.82|15656.82|15737.8|15657.8|15737.8|15657.8|15736.78|15656.78|8
1727179140000|2024-09-24 11:59:00|15738.34|15658.34|15737.9|15657.9|15738.71|15658.71|15737.88|15657.88|9
1727179150000|2024-09-24 11:59:10|15737.89|15657.89|15737.92|15657.92|15737.92|15657.92|15737.8|15657.8|7
1727179160000|2024-09-24 11:59:20|15738.01|15658.01|15738.51|15658.51|15738.51|15658.51|15737.76|15657.76|10
1727179170000|2024-09-24 11:59:30|15738.5|15658.5|15737.47|15657.47|15738.83|15658.83|15737.47|15657.47|10
1727179180000|2024-09-24 11:59:40|15737.64|15657.64|15737.66|15657.66|15737.66|15657.66|15737.63|15657.63|6
1727179190000|2024-09-24 11:59:50|15737.41|15657.41|15738.74|15658.74|15739.44|15659.44|15737.23|15657.23|10
1727179200000|2024-09-24 12:00:00|15739.54|15659.54|15739.96|15659.96|15739.98|15659.98|15739.54|15659.54|9
1727179210000|2024-09-24 12:00:10|15740.14|15660.14|15739.83|15659.83|15740.14|15660.14|15739.78|15659.78|8
1727179220000|2024-09-24 12:00:20|15739.74|15659.74|15739.3|15659.3|15739.75|15659.75|15739.3|15659.3|8
1727179230000|2024-09-24 12:00:30|15739.31|15659.31|15740.72|15660.72|15740.72|15660.72|15739.02|15659.02|9
1727179240000|2024-09-24 12:00:40|15741.49|15661.49|15744|15664|15744|15664|15741.49|15661.49|10
1727179250000|2024-09-24 12:00:50|15745.62|15665.62|15746.41|15666.41|15746.41|15666.41|15745.62|15665.62|10
1727179260000|2024-09-24 12:01:00|15746.32|15666.32|15744.66|15664.66|15746.35|15666.35|15744.66|15664.66|10
1727179270000|2024-09-24 12:01:10|15744.62|15664.62|15744.72|15664.72|15744.83|15664.83|15744.5|15664.5|9
1727179280000|2024-09-24 12:01:20|15744.69|15664.69|15744.49|15664.49|15745.04|15665.04|15744.06|15664.06|10
1727179290000|2024-09-24 12:01:30|15744.22|15664.22|15744.19|15664.19|15744.37|15664.37|15744.18|15664.18|8
1727179300000|2024-09-24 12:01:40|15744.33|15664.33|15744.25|15664.25|15744.34|15664.34|15744.2|15664.2|7
1727179310000|2024-09-24 12:01:50|15744.39|15664.39|15744.87|15664.87|15745|15665|15744.39|15664.39|6
1727179320000|2024-09-24 12:02:00|15744.88|15664.88|15746.95|15666.95|15746.95|15666.95|15744.87|15664.87|8
1727179330000|2024-09-24 12:02:10|15746.97|15666.97|15747.7|15667.7|15747.7|15667.7|15746.38|15666.38|10
1727179340000|2024-09-24 12:02:20|15747.75|15667.75|15747.16|15667.16|15747.84|15667.84|15747.16|15667.16|7
1727179350000|2024-09-24 12:02:30|15747.14|15667.14|15746.37|15666.37|15747.14|15667.14|15746.36|15666.36|10
1727179360000|2024-09-24 12:02:40|15746.61|15666.61|15746.67|15666.67|15746.67|15666.67|15746.4|15666.4|8
1727179370000|2024-09-24 12:02:50|15746.73|15666.73|15746.18|15666.18|15747.76|15667.76|15746.17|15666.17|8
1727179380000|2024-09-24 12:03:00|15746.13|15666.13|15745.53|15665.53|15746.16|15666.16|15745.53|15665.53|6
1727179390000|2024-09-24 12:03:10|15745.44|15665.44|15744.64|15664.64|15745.44|15665.44|15744.57|15664.57|10
1727179400000|2024-09-24 12:03:20|15744.54|15664.54|15745.98|15665.98|15745.98|15665.98|15744.54|15664.54|10
1727179410000|2024-09-24 12:03:30|15745.93|15665.93|15745.1|15665.1|15745.93|15665.93|15744.93|15664.93|6
1727179420000|2024-09-24 12:03:40|15744.75|15664.75|15744.82|15664.82|15744.89|15664.89|15744.32|15664.32|10
1727179430000|2024-09-24 12:03:50|15744.67|15664.67|15744.98|15664.98|15744.98|15664.98|15744.65|15664.65|9
1727179440000|2024-09-24 12:04:00|15745.31|15665.31|15747.56|15667.56|15747.56|15667.56|15745.3|15665.3|9
1727179450000|2024-09-24 12:04:10|15747.64|15667.64|15747.34|15667.34|15747.9|15667.9|15746.91|15666.91|10
1727179460000|2024-09-24 12:04:20|15747.36|15667.36|15745.87|15665.87|15747.38|15667.38|15745.87|15665.87|9
1727179470000|2024-09-24 12:04:30|15744.99|15664.99|15745.13|15665.13|15745.13|15665.13|15744.89|15664.89|5
1727179480000|2024-09-24 12:04:40|15745.71|15665.71|15747.64|15667.64|15747.64|15667.64|15745.71|15665.71|7
1727179490000|2024-09-24 12:04:50|15747.74|15667.74|15751.19|15671.19|15751.19|15671.19|15747.74|15667.74|9
1727179500000|2024-09-24 12:05:00|15751.24|15671.24|15752.64|15672.64|15752.92|15672.92|15751.13|15671.13|10
1727179510000|2024-09-24 12:05:10|15752.39|15672.39|15752.12|15672.12|15752.39|15672.39|15751.79|15671.79|9
1727179520000|2024-09-24 12:05:20|15751.86|15671.86|15752.82|15672.82|15752.82|15672.82|15751.73|15671.73|6
1727179530000|2024-09-24 12:05:30|15753.29|15673.29|15753.01|15673.01|15753.29|15673.29|15752.74|15672.74|9
1727179540000|2024-09-24 12:05:40|15753|15673|15753.21|15673.21|15753.21|15673.21|15752.98|15672.98|7
1727179550000|2024-09-24 12:05:50|15753.24|15673.24|15754.86|15674.86|15754.86|15674.86|15753.24|15673.24|8
1727179560000|2024-09-24 12:06:00|15754.93|15674.93|15758.66|15678.66|15758.66|15678.66|15754.93|15674.93|8
1727179570000|2024-09-24 12:06:10|15758.72|15678.72|15759.76|15679.76|15759.8|15679.8|15758.15|15678.15|10
1727179580000|2024-09-24 12:06:20|15759.81|15679.81|15759.97|15679.97|15760.28|15680.28|15759.81|15679.81|7
1727179590000|2024-09-24 12:06:30|15760.03|15680.03|15759.36|15679.36|15760.03|15680.03|15759.34|15679.34|8
1727179600000|2024-09-24 12:06:40|15759.35|15679.35|15759.56|15679.56|15759.9|15679.9|15759.28|15679.28|9
1727179610000|2024-09-24 12:06:50|15759.78|15679.78|15762.26|15682.26|15762.34|15682.34|15759.78|15679.78|10
1727179620000|2024-09-24 12:07:00|15762.24|15682.24|15762.55|15682.55|15762.55|15682.55|15762.24|15682.24|8
1727179630000|2024-09-24 12:07:10|15762.54|15682.54|15761.99|15681.99|15762.87|15682.87|15761.94|15681.94|8
1727179640000|2024-09-24 12:07:20|15761.98|15681.98|15761.53|15681.53|15761.98|15681.98|15761.53|15681.53|6
1727179650000|2024-09-24 12:07:30|15761.55|15681.55|15762.61|15682.61|15762.61|15682.61|15761.55|15681.55|8
1727179660000|2024-09-24 12:07:40|15762.62|15682.62|15764.93|15684.93|15764.94|15684.94|15762.62|15682.62|5
1727179670000|2024-09-24 12:07:50|15765.74|15685.74|15764.66|15684.66|15765.74|15685.74|15764.61|15684.61|10
1727179680000|2024-09-24 12:08:00|15764.74|15684.74|15765.11|15685.11|15765.11|15685.11|15764.74|15684.74|8
1727179690000|2024-09-24 12:08:10|15765.12|15685.12|15766.08|15686.08|15766.08|15686.08|15765.12|15685.12|7
1727179700000|2024-09-24 12:08:20|15766.1|15686.1|15764.67|15684.67|15766.1|15686.1|15764.67|15684.67|8
1727179710000|2024-09-24 12:08:30|15764.65|15684.65|15766.36|15686.36|15766.56|15686.56|15764.65|15684.65|9
1727179720000|2024-09-24 12:08:40|15766.5|15686.5|15764.26|15684.26|15766.52|15686.52|15764.26|15684.26|10
1727179730000|2024-09-24 12:08:50|15764.1|15684.1|15764.16|15684.16|15764.31|15684.31|15764.08|15684.08|9
1727179740000|2024-09-24 12:09:00|15764.22|15684.22|15762.56|15682.56|15764.22|15684.22|15762.51|15682.51|10
1727179750000|2024-09-24 12:09:10|15762.47|15682.47|15762.24|15682.24|15762.59|15682.59|15762.15|15682.15|9
1727179760000|2024-09-24 12:09:20|15762.06|15682.06|15761.65|15681.65|15762.06|15682.06|15761.65|15681.65|5
1727179770000|2024-09-24 12:09:30|15761.83|15681.83|15761.96|15681.96|15761.97|15681.97|15761.83|15681.83|6
1727179780000|2024-09-24 12:09:40|15762.21|15682.21|15762.16|15682.16|15762.24|15682.24|15762.01|15682.01|6
1727179790000|2024-09-24 12:09:50|15761.65|15681.65|15762.42|15682.42|15762.42|15682.42|15761.65|15681.65|7
1727179800000|2024-09-24 12:10:00|15762.41|15682.41|15761.06|15681.06|15762.49|15682.49|15761.06|15681.06|8
1727179810000|2024-09-24 12:10:10|15760.69|15680.69|15759.53|15679.53|15760.69|15680.69|15759.53|15679.53|10
1727179820000|2024-09-24 12:10:20|15759.44|15679.44|15757.12|15677.12|15759.44|15679.44|15757.01|15677.01|10
1727179830000|2024-09-24 12:10:30|15756.88|15676.88|15752.18|15672.18|15756.88|15676.88|15752.18|15672.18|10
1727179840000|2024-09-24 12:10:40|15752.17|15672.17|15751.32|15671.32|15752.27|15672.27|15751.29|15671.29|8
1727179850000|2024-09-24 12:10:50|15751.44|15671.44|15748.24|15668.24|15751.44|15671.44|15748.24|15668.24|9
1727179860000|2024-09-24 12:11:00|15748.22|15668.22|15748.39|15668.39|15748.67|15668.67|15747.96|15667.96|8
1727179870000|2024-09-24 12:11:10|15748.34|15668.34|15747.7|15667.7|15748.48|15668.48|15747.7|15667.7|9
1727179880000|2024-09-24 12:11:20|15746.72|15666.72|15747.16|15667.16|15747.16|15667.16|15746.49|15666.49|10
1727179890000|2024-09-24 12:11:30|15747.18|15667.18|15749.34|15669.34|15749.34|15669.34|15747.18|15667.18|10
1727179900000|2024-09-24 12:11:40|15749.95|15669.95|15749.36|15669.36|15749.95|15669.95|15749.36|15669.36|10
1727179910000|2024-09-24 12:11:50|15749.35|15669.35|15750.07|15670.07|15750.07|15670.07|15749.35|15669.35|7
1727179920000|2024-09-24 12:12:00|15750.08|15670.08|15749.52|15669.52|15750.56|15670.56|15749.52|15669.52|10
1727179930000|2024-09-24 12:12:10|15749.28|15669.28|15750.04|15670.04|15750.76|15670.76|15749.23|15669.23|10
1727179940000|2024-09-24 12:12:20|15750.55|15670.55|15749.86|15669.86|15750.55|15670.55|15749.85|15669.85|7
1727179950000|2024-09-24 12:12:30|15749.83|15669.83|15750.45|15670.45|15750.45|15670.45|15749.83|15669.83|10
1727179960000|2024-09-24 12:12:40|15750.5|15670.5|15750.62|15670.62|15750.75|15670.75|15750.4|15670.4|8
1727179970000|2024-09-24 12:12:50|15750.6|15670.6|15750.26|15670.26|15750.6|15670.6|15750.26|15670.26|9
1727179980000|2024-09-24 12:13:00|15750.22|15670.22|15750.34|15670.34|15750.34|15670.34|15750.16|15670.16|9
1727179990000|2024-09-24 12:13:10|15750.21|15670.21|15750.21|15670.21|15750.23|15670.23|15750.1|15670.1|9
1727180000000|2024-09-24 12:13:20|15750.2|15670.2|15749.87|15669.87|15750.22|15670.22|15749.87|15669.87|7
1727180010000|2024-09-24 12:13:30|15749.86|15669.86|15750.27|15670.27|15750.27|15670.27|15749.85|15669.85|6
1727180020000|2024-09-24 12:13:40|15750.22|15670.22|15749.65|15669.65|15750.25|15670.25|15749.58|15669.58|10
1727180030000|2024-09-24 12:13:50|15749.7|15669.7|15750.86|15670.86|15750.86|15670.86|15749.7|15669.7|10
1727180040000|2024-09-24 12:14:00|15750.47|15670.47|15750.23|15670.23|15750.48|15670.48|15750.23|15670.23|9
1727180050000|2024-09-24 12:14:10|15750.21|15670.21|15749.97|15669.97|15750.6|15670.6|15749.91|15669.91|10
1727180060000|2024-09-24 12:14:20|15749.84|15669.84|15749.71|15669.71|15749.88|15669.88|15749.4|15669.4|10
1727180070000|2024-09-24 12:14:30|15749.96|15669.96|15749.68|15669.68|15749.96|15669.96|15749.52|15669.52|9
1727180080000|2024-09-24 12:14:40|15749.67|15669.67|15749.03|15669.03|15749.67|15669.67|15748.96|15668.96|10
1727180090000|2024-09-24 12:14:50|15749.02|15669.02|15747.1|15667.1|15749.03|15669.03|15747.1|15667.1|9
1727180100000|2024-09-24 12:15:00|15747.06|15667.06|15748|15668|15748|15668|15747.06|15667.06|10
1727180110000|2024-09-24 12:15:10|15747.91|15667.91|15747.47|15667.47|15748.41|15668.41|15747.47|15667.47|8
1727180120000|2024-09-24 12:15:20|15747.45|15667.45|15746.02|15666.02|15747.74|15667.74|15746.02|15666.02|9
1727180130000|2024-09-24 12:15:30|15745.99|15665.99|15745.37|15665.37|15745.99|15665.99|15745.37|15665.37|8
1727180140000|2024-09-24 12:15:40|15745.3|15665.3|15744.7|15664.7|15745.31|15665.31|15744.43|15664.43|8
1727180150000|2024-09-24 12:15:50|15745.1|15665.1|15744.64|15664.64|15745.1|15665.1|15744.64|15664.64|10
1727180160000|2024-09-24 12:16:00|15744.61|15664.61|15745.35|15665.35|15745.35|15665.35|15744.54|15664.54|10
1727180170000|2024-09-24 12:16:10|15746.21|15666.21|15750.77|15670.77|15751.09|15671.09|15746.21|15666.21|9
1727180180000|2024-09-24 12:16:20|15750.76|15670.76|15750.91|15670.91|15751.42|15671.42|15750.76|15670.76|8
1727180190000|2024-09-24 12:16:30|15750.9|15670.9|15750.57|15670.57|15751.11|15671.11|15750.51|15670.51|8
1727180200000|2024-09-24 12:16:40|15751.44|15671.44|15751.67|15671.67|15751.67|15671.67|15750.69|15670.69|8
1727180210000|2024-09-24 12:16:50|15751.6|15671.6|15751.61|15671.61|15751.84|15671.84|15751.6|15671.6|8
1727180220000|2024-09-24 12:17:00|15751.54|15671.54|15752.23|15672.23|15752.24|15672.24|15751.54|15671.54|9
1727180230000|2024-09-24 12:17:10|15752.07|15672.07|15753.29|15673.29|15753.34|15673.34|15752.01|15672.01|9
1727180240000|2024-09-24 12:17:20|15753.34|15673.34|15755.02|15675.02|15755.04|15675.04|15753.34|15673.34|9
1727180250000|2024-09-24 12:17:30|15755.12|15675.12|15758.31|15678.31|15758.31|15678.31|15755.12|15675.12|10
1727180260000|2024-09-24 12:17:40|15757.78|15677.78|15757.77|15677.77|15758.41|15678.41|15757.77|15677.77|9
1727180270000|2024-09-24 12:17:50|15757.76|15677.76|15757.89|15677.89|15757.89|15677.89|15757.74|15677.74|8
1727180280000|2024-09-24 12:18:00|15757.71|15677.71|15758.2|15678.2|15758.2|15678.2|15756.62|15676.62|9
1727180290000|2024-09-24 12:18:10|15757.5|15677.5|15757.37|15677.37|15758.31|15678.31|15757.37|15677.37|9
1727180300000|2024-09-24 12:18:20|15757.21|15677.21|15758.5|15678.5|15759.39|15679.39|15756.81|15676.81|8
1727180310000|2024-09-24 12:18:30|15758.25|15678.25|15758.65|15678.65|15758.81|15678.81|15758.22|15678.22|9
1727180320000|2024-09-24 12:18:40|15758.46|15678.46|15758.74|15678.74|15758.84|15678.84|15758.46|15678.46|10
1727180330000|2024-09-24 12:18:50|15758.78|15678.78|15758.62|15678.62|15759|15679|15758.62|15678.62|7
1727180340000|2024-09-24 12:19:00|15758.61|15678.61|15760.48|15680.48|15760.96|15680.96|15758.61|15678.61|10
1727180350000|2024-09-24 12:19:10|15761.32|15681.32|15761.31|15681.31|15761.61|15681.61|15761.14|15681.14|10
1727180360000|2024-09-24 12:19:20|15761.35|15681.35|15760.75|15680.75|15761.35|15681.35|15760.75|15680.75|10
1727180370000|2024-09-24 12:19:30|15760.74|15680.74|15760.56|15680.56|15760.74|15680.74|15760.56|15680.56|5
1727180380000|2024-09-24 12:19:40|15760.38|15680.38|15762.69|15682.69|15762.69|15682.69|15760.37|15680.37|10
1727180390000|2024-09-24 12:19:50|15762.74|15682.74|15762.97|15682.97|15763.44|15683.44|15762.62|15682.62|10
1727180400000|2024-09-24 12:20:00|15762.99|15682.99|15762.64|15682.64|15762.99|15682.99|15762.07|15682.07|9
1727180410000|2024-09-24 12:20:10|15762.65|15682.65|15762.61|15682.61|15762.77|15682.77|15762.59|15682.59|10
1727180420000|2024-09-24 12:20:20|15762.77|15682.77|15763.14|15683.14|15763.14|15683.14|15762.77|15682.77|7
1727180430000|2024-09-24 12:20:30|15763.18|15683.18|15765.67|15685.67|15765.67|15685.67|15763.18|15683.18|10
1727180440000|2024-09-24 12:20:40|15765.64|15685.64|15765.73|15685.73|15765.98|15685.98|15765.59|15685.59|6
1727180450000|2024-09-24 12:20:50|15765.77|15685.77|15765.78|15685.78|15766.17|15686.17|15765.64|15685.64|9
1727180460000|2024-09-24 12:21:00|15765.76|15685.76|15765.97|15685.97|15765.97|15685.97|15765.74|15685.74|9
1727180470000|2024-09-24 12:21:10|15765.98|15685.98|15768.16|15688.16|15768.79|15688.79|15765.98|15685.98|9
1727180480000|2024-09-24 12:21:20|15768.38|15688.38|15768.98|15688.98|15769.03|15689.03|15768.38|15688.38|8
1727180490000|2024-09-24 12:21:30|15768.97|15688.97|15770.13|15690.13|15770.18|15690.18|15768.96|15688.96|9
1727180500000|2024-09-24 12:21:40|15770.25|15690.25|15772.87|15692.87|15773.46|15693.46|15770.25|15690.25|9
1727180510000|2024-09-24 12:21:50|15772.03|15692.03|15771.77|15691.77|15772.03|15692.03|15771.59|15691.59|8
1727180520000|2024-09-24 12:22:00|15771.8|15691.8|15770.69|15690.69|15771.8|15691.8|15770.68|15690.68|7
1727180530000|2024-09-24 12:22:10|15770.67|15690.67|15770.76|15690.76|15770.84|15690.84|15770.6|15690.6|10
1727180540000|2024-09-24 12:22:20|15772.74|15692.74|15772.88|15692.88|15773.27|15693.27|15772.65|15692.65|10
1727180550000|2024-09-24 12:22:30|15772.74|15692.74|15774.65|15694.65|15774.65|15694.65|15772.74|15692.74|9
1727180560000|2024-09-24 12:22:40|15774.92|15694.92|15775.13|15695.13|15775.13|15695.13|15774.91|15694.91|8
1727180570000|2024-09-24 12:22:50|15775.11|15695.11|15774.75|15694.75|15775.11|15695.11|15774.71|15694.71|8
1727180580000|2024-09-24 12:23:00|15774.8|15694.8|15776.14|15696.14|15776.14|15696.14|15774.8|15694.8|10
1727180590000|2024-09-24 12:23:10|15776.05|15696.05|15776.3|15696.3|15776.3|15696.3|15775.96|15695.96|10
1727180600000|2024-09-24 12:23:20|15776.5|15696.5|15777.96|15697.96|15777.96|15697.96|15776.49|15696.49|8
1727180610000|2024-09-24 12:23:30|15777.69|15697.69|15776.71|15696.71|15777.7|15697.7|15776.7|15696.7|10
1727180620000|2024-09-24 12:23:40|15776.69|15696.69|15777.61|15697.61|15777.61|15697.61|15776.69|15696.69|10
1727180630000|2024-09-24 12:23:50|15777.66|15697.66|15777.28|15697.28|15777.66|15697.66|15777.27|15697.27|9
1727180640000|2024-09-24 12:24:00|15777.27|15697.27|15777.35|15697.35|15777.4|15697.4|15777.27|15697.27|9
1727180650000|2024-09-24 12:24:10|15777.5|15697.5|15776.57|15696.57|15777.5|15697.5|15776.57|15696.57|8
1727180660000|2024-09-24 12:24:20|15776.51|15696.51|15778.61|15698.61|15778.79|15698.79|15776.43|15696.43|10
1727180670000|2024-09-24 12:24:30|15778.62|15698.62|15778.67|15698.67|15778.67|15698.67|15778.52|15698.52|8
1727180680000|2024-09-24 12:24:40|15778.63|15698.63|15779.62|15699.62|15779.81|15699.81|15778.63|15698.63|8
1727180690000|2024-09-24 12:24:50|15780.17|15700.17|15782.88|15702.88|15782.88|15702.88|15780.02|15700.02|10
1727180700000|2024-09-24 12:25:00|15782.36|15702.36|15784|15704|15784.2|15704.2|15782.05|15702.05|10
1727180710000|2024-09-24 12:25:10|15783.53|15703.53|15785.92|15705.92|15785.99|15705.99|15783.48|15703.48|10
1727180720000|2024-09-24 12:25:20|15786.58|15706.58|15784.73|15704.73|15786.89|15706.89|15783.89|15703.89|10
1727180730000|2024-09-24 12:25:30|15784.68|15704.68|15783.25|15703.25|15784.68|15704.68|15783.25|15703.25|10
1727180740000|2024-09-24 12:25:40|15783.23|15703.23|15783.58|15703.58|15784.37|15704.37|15783.23|15703.23|9
1727180750000|2024-09-24 12:25:50|15783.59|15703.59|15781.16|15701.16|15783.59|15703.59|15781.14|15701.14|9
1727180760000|2024-09-24 12:26:00|15781|15701|15781.14|15701.14|15781.36|15701.36|15780.95|15700.95|8
1727180770000|2024-09-24 12:26:10|15781.17|15701.17|15780.14|15700.14|15781.17|15701.17|15780.1|15700.1|10
1727180780000|2024-09-24 12:26:20|15780.11|15700.11|15778.71|15698.71|15780.57|15700.57|15778.68|15698.68|10
1727180790000|2024-09-24 12:26:30|15778.73|15698.73|15776.68|15696.68|15778.73|15698.73|15776.63|15696.63|10
1727180800000|2024-09-24 12:26:40|15776.67|15696.67|15777.44|15697.44|15777.45|15697.45|15776.3|15696.3|10
1727180810000|2024-09-24 12:26:50|15777.45|15697.45|15778.65|15698.65|15778.65|15698.65|15777.45|15697.45|7
1727180820000|2024-09-24 12:27:00|15778.77|15698.77|15778.85|15698.85|15779.45|15699.45|15778.77|15698.77|10
1727180830000|2024-09-24 12:27:10|15778.82|15698.82|15778.29|15698.29|15779.72|15699.72|15778.29|15698.29|10
1727180840000|2024-09-24 12:27:20|15778.35|15698.35|15778.81|15698.81|15779.62|15699.62|15778.35|15698.35|10
1727180850000|2024-09-24 12:27:30|15779.21|15699.21|15780.32|15700.32|15780.32|15700.32|15778.9|15698.9|10
1727180860000|2024-09-24 12:27:40|15780.33|15700.33|15781|15701|15781|15701|15780.33|15700.33|8
1727180870000|2024-09-24 12:27:50|15781.18|15701.18|15780.22|15700.22|15781.18|15701.18|15780.22|15700.22|9
1727180880000|2024-09-24 12:28:00|15780.23|15700.23|15780.47|15700.47|15780.64|15700.64|15780.23|15700.23|9
1727180890000|2024-09-24 12:28:10|15780.58|15700.58|15778.81|15698.81|15780.58|15700.58|15778.81|15698.81|8
1727180900000|2024-09-24 12:28:20|15777.18|15697.18|15776.68|15696.68|15777.18|15697.18|15776.68|15696.68|6
1727180910000|2024-09-24 12:28:30|15776.71|15696.71|15771.22|15691.22|15776.71|15696.71|15771.22|15691.22|9
1727180920000|2024-09-24 12:28:40|15771.36|15691.36|15770.98|15690.98|15771.89|15691.89|15770.98|15690.98|10
1727180930000|2024-09-24 12:28:50|15770.85|15690.85|15769.75|15689.75|15770.85|15690.85|15769.02|15689.02|9
1727180940000|2024-09-24 12:29:00|15769.77|15689.77|15769.64|15689.64|15769.79|15689.79|15769.61|15689.61|8
1727180950000|2024-09-24 12:29:10|15769.68|15689.68|15770.11|15690.11|15770.43|15690.43|15769.66|15689.66|10
1727180960000|2024-09-24 12:29:20|15770.13|15690.13|15769.81|15689.81|15770.41|15690.41|15769.67|15689.67|9
1727180970000|2024-09-24 12:29:30|15769.75|15689.75|15769.99|15689.99|15769.99|15689.99|15769.65|15689.65|9
1727180980000|2024-09-24 12:29:40|15769.64|15689.64|15769.31|15689.31|15769.64|15689.64|15769.31|15689.31|7
1727180990000|2024-09-24 12:29:50|15768.68|15688.68|15769.3|15689.3|15769.3|15689.3|15768.47|15688.47|8
1727181000000|2024-09-24 12:30:00|15769.32|15689.32|15767.47|15687.47|15769.44|15689.44|15767.47|15687.47|8
1727181010000|2024-09-24 12:30:10|15768|15688|15770.37|15690.37|15770.37|15690.37|15768|15688|10
1727181020000|2024-09-24 12:30:20|15770.98|15690.98|15771.69|15691.69|15772.48|15692.48|15770.98|15690.98|9
1727181030000|2024-09-24 12:30:30|15771.76|15691.76|15772.07|15692.07|15773.11|15693.11|15771.76|15691.76|9
1727181040000|2024-09-24 12:30:40|15772.08|15692.08|15773|15693|15773|15693|15772.08|15692.08|10
1727181050000|2024-09-24 12:30:50|15773.36|15693.36|15775.85|15695.85|15775.85|15695.85|15773.34|15693.34|10
1727181060000|2024-09-24 12:31:00|15775.84|15695.84|15776.41|15696.41|15776.41|15696.41|15774.75|15694.75|10
1727181070000|2024-09-24 12:31:10|15776.44|15696.44|15775.97|15695.97|15776.44|15696.44|15775.28|15695.28|9
1727181080000|2024-09-24 12:31:20|15775.86|15695.86|15780.05|15700.05|15780.76|15700.76|15775.26|15695.26|8
1727181090000|2024-09-24 12:31:30|15779.94|15699.94|15781.48|15701.48|15782.34|15702.34|15779.94|15699.94|8
1727181100000|2024-09-24 12:31:40|15781.94|15701.94|15783.96|15703.96|15784.01|15704.01|15781.94|15701.94|9
1727181110000|2024-09-24 12:31:50|15784.4|15704.4|15783.79|15703.79|15784.4|15704.4|15783.74|15703.74|7
1727181120000|2024-09-24 12:32:00|15783.81|15703.81|15783.37|15703.37|15783.81|15703.81|15782.77|15702.77|9
1727181130000|2024-09-24 12:32:10|15783.24|15703.24|15785.21|15705.21|15785.21|15705.21|15783.24|15703.24|10
1727181140000|2024-09-24 12:32:20|15785.25|15705.25|15785.28|15705.28|15785.28|15705.28|15784.07|15704.07|10
1727181150000|2024-09-24 12:32:30|15785.34|15705.34|15784.62|15704.62|15785.4|15705.4|15784.62|15704.62|9
1727181160000|2024-09-24 12:32:40|15784.66|15704.66|15785.45|15705.45|15786.3|15706.3|15784.13|15704.13|10
1727181170000|2024-09-24 12:32:50|15785.2|15705.2|15783.1|15703.1|15785.2|15705.2|15783.1|15703.1|10
1727181180000|2024-09-24 12:33:00|15782.23|15702.23|15782.48|15702.48|15782.48|15702.48|15781.82|15701.82|10
1727181190000|2024-09-24 12:33:10|15782.36|15702.36|15783.48|15703.48|15783.48|15703.48|15782.2|15702.2|9
1727181200000|2024-09-24 12:33:20|15783.52|15703.52|15783.51|15703.51|15784.37|15704.37|15783.51|15703.51|8
1727181210000|2024-09-24 12:33:30|15783.54|15703.54|15782.58|15702.58|15783.61|15703.61|15782.58|15702.58|8
1727181220000|2024-09-24 12:33:40|15781.98|15701.98|15780.76|15700.76|15782.01|15702.01|15780.76|15700.76|9
1727181230000|2024-09-24 12:33:50|15780.69|15700.69|15779.8|15699.8|15780.69|15700.69|15779.8|15699.8|7
1727181240000|2024-09-24 12:34:00|15779.78|15699.78|15781.9|15701.9|15781.9|15701.9|15779.73|15699.73|8
1727181250000|2024-09-24 12:34:10|15782|15702|15780.41|15700.41|15782|15702|15780.29|15700.29|10
1727181260000|2024-09-24 12:34:20|15780.25|15700.25|15779.3|15699.3|15780.25|15700.25|15779.1|15699.1|9
1727181270000|2024-09-24 12:34:30|15779.28|15699.28|15777.24|15697.24|15779.28|15699.28|15777.21|15697.21|9
1727181280000|2024-09-24 12:34:40|15777.23|15697.23|15776.85|15696.85|15777.23|15697.23|15776.29|15696.29|10
1727181290000|2024-09-24 12:34:50|15776.7|15696.7|15776|15696|15777.15|15697.15|15776|15696|10
1727181300000|2024-09-24 12:35:00|15776.24|15696.24|15775.99|15695.99|15776.75|15696.75|15775.99|15695.99|8
1727181310000|2024-09-24 12:35:10|15776.58|15696.58|15776.68|15696.68|15776.8|15696.8|15776.58|15696.58|10
1727181320000|2024-09-24 12:35:20|15776.96|15696.96|15776.81|15696.81|15777.23|15697.23|15776.73|15696.73|10
1727181330000|2024-09-24 12:35:30|15776.82|15696.82|15777.86|15697.86|15777.89|15697.89|15776.69|15696.69|10
1727181340000|2024-09-24 12:35:40|15777.83|15697.83|15777.33|15697.33|15777.83|15697.83|15777.33|15697.33|9
1727181350000|2024-09-24 12:35:50|15777.16|15697.16|15777.02|15697.02|15777.21|15697.21|15776.95|15696.95|10
1727181360000|2024-09-24 12:36:00|15776.95|15696.95|15778.49|15698.49|15778.73|15698.73|15776.95|15696.95|10
1727181370000|2024-09-24 12:36:10|15778.5|15698.5|15771.59|15691.59|15778.74|15698.74|15771.5|15691.5|10
1727181380000|2024-09-24 12:36:20|15771.08|15691.08|15767.91|15687.91|15771.74|15691.74|15767.91|15687.91|10
1727181390000|2024-09-24 12:36:30|15763.56|15683.56|15762.13|15682.13|15763.56|15683.56|15761.69|15681.69|10
1727181400000|2024-09-24 12:36:40|15762.15|15682.15|15763.16|15683.16|15763.3|15683.3|15761.39|15681.39|10
1727181410000|2024-09-24 12:36:50|15763|15683|15762.96|15682.96|15763.05|15683.05|15762.96|15682.96|8
1727181420000|2024-09-24 12:37:00|15762.95|15682.95|15758.62|15678.62|15762.95|15682.95|15758.27|15678.27|8
1727181430000|2024-09-24 12:37:10|15758.66|15678.66|15756.25|15676.25|15758.66|15678.66|15756.01|15676.01|9
1727181440000|2024-09-24 12:37:20|15756.18|15676.18|15756.39|15676.39|15756.39|15676.39|15755.94|15675.94|9
1727181450000|2024-09-24 12:37:30|15756.97|15676.97|15757.26|15677.26|15757.29|15677.29|15756.34|15676.34|9
1727181460000|2024-09-24 12:37:40|15757.39|15677.39|15757.97|15677.97|15757.97|15677.97|15757.17|15677.17|8
1727181470000|2024-09-24 12:37:50|15758.65|15678.65|15759.57|15679.57|15759.72|15679.72|15758.65|15678.65|6
1727181480000|2024-09-24 12:38:00|15759.27|15679.27|15762.73|15682.73|15763.08|15683.08|15759.19|15679.19|10
1727181490000|2024-09-24 12:38:10|15762.76|15682.76|15765.62|15685.62|15765.62|15685.62|15762.76|15682.76|9
1727181500000|2024-09-24 12:38:20|15765.1|15685.1|15767.83|15687.83|15767.83|15687.83|15765.1|15685.1|7
1727181510000|2024-09-24 12:38:30|15767.84|15687.84|15767.25|15687.25|15767.84|15687.84|15767.13|15687.13|7
1727181520000|2024-09-24 12:38:40|15767.26|15687.26|15768.41|15688.41|15768.41|15688.41|15767.21|15687.21|10
1727181530000|2024-09-24 12:38:50|15768.4|15688.4|15769.69|15689.69|15769.69|15689.69|15768.4|15688.4|5
1727181540000|2024-09-24 12:39:00|15770.94|15690.94|15769.85|15689.85|15771.05|15691.05|15769.85|15689.85|10
1727181550000|2024-09-24 12:39:10|15769.94|15689.94|15770.9|15690.9|15770.9|15690.9|15769.94|15689.94|9
1727181560000|2024-09-24 12:39:20|15771.01|15691.01|15771.15|15691.15|15771.15|15691.15|15771.01|15691.01|6
1727181570000|2024-09-24 12:39:30|15771.12|15691.12|15770.54|15690.54|15771.26|15691.26|15770.54|15690.54|8
1727181580000|2024-09-24 12:39:40|15770.53|15690.53|15768.6|15688.6|15770.53|15690.53|15768.6|15688.6|9
1727181590000|2024-09-24 12:39:50|15768.59|15688.59|15769.89|15689.89|15769.89|15689.89|15768.59|15688.59|8
1727181600000|2024-09-24 12:40:00|15769.88|15689.88|15770.56|15690.56|15770.65|15690.65|15769.88|15689.88|8
1727181610000|2024-09-24 12:40:10|15770.35|15690.35|15770.33|15690.33|15770.5|15690.5|15770.32|15690.32|10
1727181620000|2024-09-24 12:40:20|15770.07|15690.07|15769.92|15689.92|15770.07|15690.07|15769.65|15689.65|10
1727181630000|2024-09-24 12:40:30|15769.96|15689.96|15766.88|15686.88|15770.17|15690.17|15766.88|15686.88|9
1727181640000|2024-09-24 12:40:40|15766.05|15686.05|15765.15|15685.15|15766.45|15686.45|15765.15|15685.15|10
1727181650000|2024-09-24 12:40:50|15765.1|15685.1|15757.05|15677.05|15765.13|15685.13|15757.05|15677.05|10
1727181660000|2024-09-24 12:41:00|15756.44|15676.44|15756.2|15676.2|15756.92|15676.92|15756.03|15676.03|8
1727181670000|2024-09-24 12:41:10|15756.31|15676.31|15755.62|15675.62|15756.94|15676.94|15754.79|15674.79|10
1727181680000|2024-09-24 12:41:20|15755.68|15675.68|15756.56|15676.56|15756.62|15676.62|15755.68|15675.68|10
1727181690000|2024-09-24 12:41:30|15756.6|15676.6|15755.73|15675.73|15756.63|15676.63|15755.73|15675.73|10
1727181700000|2024-09-24 12:41:40|15756.18|15676.18|15754.24|15674.24|15756.28|15676.28|15754.23|15674.23|9
1727181710000|2024-09-24 12:41:50|15754.28|15674.28|15755.35|15675.35|15755.58|15675.58|15754.27|15674.27|8
1727181720000|2024-09-24 12:42:00|15755.69|15675.69|15755.54|15675.54|15755.75|15675.75|15755.43|15675.43|9
1727181730000|2024-09-24 12:42:10|15755.51|15675.51|15755.76|15675.76|15756.35|15676.35|15755.5|15675.5|9
1727181740000|2024-09-24 12:42:20|15755.61|15675.61|15757.3|15677.3|15757.3|15677.3|15755.61|15675.61|10
1727181750000|2024-09-24 12:42:30|15757.57|15677.57|15757.56|15677.56|15757.8|15677.8|15757.56|15677.56|9
1727181760000|2024-09-24 12:42:40|15757.54|15677.54|15757.45|15677.45|15757.57|15677.57|15757.45|15677.45|7
1727181770000|2024-09-24 12:42:50|15757.42|15677.42|15758.53|15678.53|15758.53|15678.53|15757.39|15677.39|8
1727181780000|2024-09-24 12:43:00|15758.72|15678.72|15761.18|15681.18|15761.59|15681.59|15758.72|15678.72|10
1727181790000|2024-09-24 12:43:10|15759.81|15679.81|15762.82|15682.82|15762.82|15682.82|15759.81|15679.81|7
1727181800000|2024-09-24 12:43:20|15763.3|15683.3|15766.04|15686.04|15766.04|15686.04|15763.23|15683.23|8
1727181810000|2024-09-24 12:43:30|15766.06|15686.06|15767.16|15687.16|15767.49|15687.49|15766.02|15686.02|9
1727181820000|2024-09-24 12:43:40|15767.35|15687.35|15766.62|15686.62|15767.8|15687.8|15766.62|15686.62|10
1727181830000|2024-09-24 12:43:50|15766.63|15686.63|15766.83|15686.83|15766.83|15686.83|15766.61|15686.61|8
1727181840000|2024-09-24 12:44:00|15766.74|15686.74|15766.22|15686.22|15766.74|15686.74|15766.22|15686.22|9
1727181850000|2024-09-24 12:44:10|15767.04|15687.04|15766.4|15686.4|15767.18|15687.18|15766.4|15686.4|9
1727181860000|2024-09-24 12:44:20|15766.39|15686.39|15766.04|15686.04|15766.55|15686.55|15765.8|15685.8|10
1727181870000|2024-09-24 12:44:30|15766|15686|15763.43|15683.43|15766|15686|15763.43|15683.43|10
1727181880000|2024-09-24 12:44:40|15762.57|15682.57|15761.62|15681.62|15762.57|15682.57|15761.45|15681.45|10
1727181890000|2024-09-24 12:44:50|15761.69|15681.69|15763.24|15683.24|15763.24|15683.24|15761.69|15681.69|10
1727181900000|2024-09-24 12:45:00|15763.64|15683.64|15763.86|15683.86|15764.19|15684.19|15763.28|15683.28|10
1727181910000|2024-09-24 12:45:10|15763.79|15683.79|15763.2|15683.2|15763.97|15683.97|15763.03|15683.03|10
1727181920000|2024-09-24 12:45:20|15763.14|15683.14|15763.48|15683.48|15764.05|15684.05|15762.92|15682.92|8
1727181930000|2024-09-24 12:45:30|15763.49|15683.49|15763.7|15683.7|15763.79|15683.79|15763.49|15683.49|9
1727181940000|2024-09-24 12:45:40|15763.69|15683.69|15763.47|15683.47|15763.69|15683.69|15762.92|15682.92|10
1727181950000|2024-09-24 12:45:50|15763.64|15683.64|15763.22|15683.22|15763.76|15683.76|15763.22|15683.22|10
1727181960000|2024-09-24 12:46:00|15763.35|15683.35|15766.02|15686.02|15766.02|15686.02|15763.35|15683.35|9
1727181970000|2024-09-24 12:46:10|15765.8|15685.8|15766.95|15686.95|15767.27|15687.27|15765.8|15685.8|10
1727181980000|2024-09-24 12:46:20|15766.92|15686.92|15767.13|15687.13|15767.57|15687.57|15766.92|15686.92|9
1727181990000|2024-09-24 12:46:30|15767.07|15687.07|15767.25|15687.25|15767.25|15687.25|15767.04|15687.04|9
1727182000000|2024-09-24 12:46:40|15766.52|15686.52|15765.9|15685.9|15766.52|15686.52|15765.77|15685.77|10
1727182010000|2024-09-24 12:46:50|15765.27|15685.27|15762.57|15682.57|15765.27|15685.27|15762.57|15682.57|9
1727182020000|2024-09-24 12:47:00|15760.73|15680.73|15759.69|15679.69|15760.73|15680.73|15759.46|15679.46|10
1727182030000|2024-09-24 12:47:10|15759.14|15679.14|15758.03|15678.03|15759.14|15679.14|15757.95|15677.95|9
1727182040000|2024-09-24 12:47:20|15757.81|15677.81|15757.82|15677.82|15758.03|15678.03|15757.12|15677.12|8
1727182050000|2024-09-24 12:47:30|15757.88|15677.88|15752.68|15672.68|15757.88|15677.88|15752.49|15672.49|10
1727182060000|2024-09-24 12:47:40|15752.57|15672.57|15751.3|15671.3|15752.57|15672.57|15751.3|15671.3|9
1727182070000|2024-09-24 12:47:50|15751.28|15671.28|15751.99|15671.99|15752.06|15672.06|15751.27|15671.27|9
1727182080000|2024-09-24 12:48:00|15752.01|15672.01|15751.79|15671.79|15752.31|15672.31|15751.79|15671.79|8
1727182090000|2024-09-24 12:48:10|15751.78|15671.78|15749.6|15669.6|15751.78|15671.78|15749.6|15669.6|10
1727182100000|2024-09-24 12:48:20|15749.42|15669.42|15748.76|15668.76|15749.91|15669.91|15748.76|15668.76|10
1727182110000|2024-09-24 12:48:30|15748.8|15668.8|15748.71|15668.71|15748.8|15668.8|15748.71|15668.71|6
1727182120000|2024-09-24 12:48:40|15748.88|15668.88|15749.66|15669.66|15750.19|15670.19|15748.88|15668.88|8
1727182130000|2024-09-24 12:48:50|15749.62|15669.62|15750.22|15670.22|15750.22|15670.22|15749.24|15669.24|9
1727182140000|2024-09-24 12:49:00|15750.3|15670.3|15749.42|15669.42|15750.42|15670.42|15749.42|15669.42|10
1727182150000|2024-09-24 12:49:10|15749.43|15669.43|15749.48|15669.48|15749.59|15669.59|15749.43|15669.43|9
1727182160000|2024-09-24 12:49:20|15749.73|15669.73|15745.29|15665.29|15749.73|15669.73|15745.29|15665.29|6
1727182170000|2024-09-24 12:49:30|15745.21|15665.21|15737.18|15657.18|15745.21|15665.21|15737.18|15657.18|9
1727182180000|2024-09-24 12:49:40|15737.27|15657.27|15736.81|15656.81|15737.59|15657.59|15736.51|15656.51|9
1727182190000|2024-09-24 12:49:50|15738|15658|15737.86|15657.86|15738.6|15658.6|15737.64|15657.64|10
1727182200000|2024-09-24 12:50:00|15736.54|15656.54|15735.94|15655.94|15737.36|15657.36|15735.94|15655.94|9
1727182210000|2024-09-24 12:50:10|15735.86|15655.86|15733.29|15653.29|15735.89|15655.89|15733.29|15653.29|10
1727182220000|2024-09-24 12:50:20|15733.58|15653.58|15731.46|15651.46|15733.58|15653.58|15731.11|15651.11|9
1727182230000|2024-09-24 12:50:30|15731.47|15651.47|15731.25|15651.25|15732.01|15652.01|15730.9|15650.9|10
1727182240000|2024-09-24 12:50:40|15731.24|15651.24|15732.43|15652.43|15732.77|15652.77|15730.99|15650.99|9
1727182250000|2024-09-24 12:50:50|15732.48|15652.48|15731.47|15651.47|15732.56|15652.56|15731.17|15651.17|9
1727182260000|2024-09-24 12:51:00|15732.61|15652.61|15732.18|15652.18|15733.63|15653.63|15732.18|15652.18|8
1727182270000|2024-09-24 12:51:10|15731.98|15651.98|15732.27|15652.27|15732.57|15652.57|15731.44|15651.44|10
1727182280000|2024-09-24 12:51:20|15732.29|15652.29|15733.35|15653.35|15733.4|15653.4|15732.29|15652.29|7
1727182290000|2024-09-24 12:51:30|15734.56|15654.56|15735.88|15655.88|15735.88|15655.88|15734.27|15654.27|9
1727182300000|2024-09-24 12:51:40|15735.86|15655.86|15736.18|15656.18|15736.18|15656.18|15735.77|15655.77|8
1727182310000|2024-09-24 12:51:50|15736.59|15656.59|15738.2|15658.2|15738.33|15658.33|15736.59|15656.59|7
1727182320000|2024-09-24 12:52:00|15738.25|15658.25|15739.65|15659.65|15739.65|15659.65|15737.95|15657.95|10
1727182330000|2024-09-24 12:52:10|15738.95|15658.95|15736.81|15656.81|15738.95|15658.95|15736.46|15656.46|8
1727182340000|2024-09-24 12:52:20|15736.42|15656.42|15735.54|15655.54|15736.42|15656.42|15735.54|15655.54|10
1727182350000|2024-09-24 12:52:30|15735.38|15655.38|15735.1|15655.1|15735.78|15655.78|15735.1|15655.1|10
1727182360000|2024-09-24 12:52:40|15735.09|15655.09|15737.32|15657.32|15737.44|15657.44|15735.09|15655.09|10
1727182370000|2024-09-24 12:52:50|15737.81|15657.81|15732.6|15652.6|15737.81|15657.81|15732.55|15652.55|9
1727182380000|2024-09-24 12:53:00|15731.9|15651.9|15733.65|15653.65|15734.1|15654.1|15731.25|15651.25|10
1727182390000|2024-09-24 12:53:10|15734.52|15654.52|15732.64|15652.64|15734.52|15654.52|15732.16|15652.16|10
1727182400000|2024-09-24 12:53:20|15732.66|15652.66|15733.43|15653.43|15733.71|15653.71|15732.66|15652.66|9
1727182410000|2024-09-24 12:53:30|15733.3|15653.3|15732.06|15652.06|15733.6|15653.6|15732.06|15652.06|9
1727182420000|2024-09-24 12:53:40|15732.05|15652.05|15729.31|15649.31|15732.28|15652.28|15729.31|15649.31|10
1727182430000|2024-09-24 12:53:50|15729.06|15649.06|15729.84|15649.84|15729.84|15649.84|15729.06|15649.06|9
1727182440000|2024-09-24 12:54:00|15729.7|15649.7|15729.71|15649.71|15730.27|15650.27|15729.7|15649.7|8
1727182450000|2024-09-24 12:54:10|15729.86|15649.86|15729.84|15649.84|15730.48|15650.48|15729.68|15649.68|8
1727182460000|2024-09-24 12:54:20|15730.13|15650.13|15730.56|15650.56|15730.56|15650.56|15729.48|15649.48|9
1727182470000|2024-09-24 12:54:30|15730.57|15650.57|15732.09|15652.09|15732.09|15652.09|15730.57|15650.57|10
1727182480000|2024-09-24 12:54:40|15732.1|15652.1|15730.79|15650.79|15732.1|15652.1|15730.44|15650.44|9
1727182490000|2024-09-24 12:54:50|15730.81|15650.81|15732.28|15652.28|15732.28|15652.28|15730.81|15650.81|9
1727182500000|2024-09-24 12:55:00|15732.27|15652.27|15730.44|15650.44|15732.37|15652.37|15730.3|15650.3|9
1727182510000|2024-09-24 12:55:10|15730.4|15650.4|15730.37|15650.37|15730.4|15650.4|15730.23|15650.23|6
1727182520000|2024-09-24 12:55:20|15730.35|15650.35|15729.91|15649.91|15730.35|15650.35|15729.91|15649.91|9
1727182530000|2024-09-24 12:55:30|15730.11|15650.11|15730.08|15650.08|15730.25|15650.25|15729.91|15649.91|9
1727182540000|2024-09-24 12:55:40|15730.09|15650.09|15728.61|15648.61|15730.09|15650.09|15727.6|15647.6|10
1727182550000|2024-09-24 12:55:50|15728.14|15648.14|15725.59|15645.59|15728.6|15648.6|15725.59|15645.59|10
1727182560000|2024-09-24 12:56:00|15725.2|15645.2|15725.13|15645.13|15725.2|15645.2|15725.02|15645.02|10
1727182570000|2024-09-24 12:56:10|15725.74|15645.74|15725.8|15645.8|15725.86|15645.86|15725.37|15645.37|10
1727182580000|2024-09-24 12:56:20|15726.99|15646.99|15727.75|15647.75|15727.75|15647.75|15726.99|15646.99|10
1727182590000|2024-09-24 12:56:30|15727.63|15647.63|15728.52|15648.52|15728.52|15648.52|15727.63|15647.63|5
1727182600000|2024-09-24 12:56:40|15728.59|15648.59|15731.65|15651.65|15731.65|15651.65|15728.59|15648.59|8
1727182610000|2024-09-24 12:56:50|15731.74|15651.74|15732.14|15652.14|15732.22|15652.22|15731.74|15651.74|8
1727182620000|2024-09-24 12:57:00|15732.23|15652.23|15733.22|15653.22|15733.49|15653.49|15732.23|15652.23|10
1727182630000|2024-09-24 12:57:10|15733.47|15653.47|15732.93|15652.93|15734.32|15654.32|15732.93|15652.93|10
1727182640000|2024-09-24 12:57:20|15733.29|15653.29|15732.95|15652.95|15733.29|15653.29|15732.87|15652.87|9
1727182650000|2024-09-24 12:57:30|15732.94|15652.94|15733.87|15653.87|15733.92|15653.92|15732.86|15652.86|10
1727182660000|2024-09-24 12:57:40|15733.86|15653.86|15736.4|15656.4|15737.03|15657.03|15733.86|15653.86|9
1727182670000|2024-09-24 12:57:50|15737.07|15657.07|15734.86|15654.86|15737.07|15657.07|15734.76|15654.76|10
1727182680000|2024-09-24 12:58:00|15735.66|15655.66|15732.94|15652.94|15735.66|15655.66|15732.86|15652.86|10
1727182690000|2024-09-24 12:58:10|15732.86|15652.86|15734.67|15654.67|15734.67|15654.67|15732.86|15652.86|9
1727182700000|2024-09-24 12:58:20|15734.68|15654.68|15734.2|15654.2|15735.02|15655.02|15733.93|15653.93|10
1727182710000|2024-09-24 12:58:30|15734.38|15654.38|15734.39|15654.39|15734.96|15654.96|15734.31|15654.31|8
1727182720000|2024-09-24 12:58:40|15734.96|15654.96|15731.46|15651.46|15734.96|15654.96|15731.46|15651.46|9
1727182730000|2024-09-24 12:58:50|15731.44|15651.44|15731.99|15651.99|15732.54|15652.54|15731.02|15651.02|10
1727182740000|2024-09-24 12:59:00|15732.13|15652.13|15733.34|15653.34|15733.34|15653.34|15732.13|15652.13|10
1727182750000|2024-09-24 12:59:10|15733.6|15653.6|15733.1|15653.1|15733.75|15653.75|15733.1|15653.1|9
1727182760000|2024-09-24 12:59:20|15733.07|15653.07|15736.78|15656.78|15736.78|15656.78|15733.07|15653.07|9
1727182770000|2024-09-24 12:59:30|15736.8|15656.8|15737.11|15657.11|15737.13|15657.13|15736.8|15656.8|10
1727182780000|2024-09-24 12:59:40|15737.13|15657.13|15737.1|15657.1|15737.14|15657.14|15737.09|15657.09|7
1727182790000|2024-09-24 12:59:50|15737.85|15657.85|15736.49|15656.49|15737.85|15657.85|15736.49|15656.49|8
1727182800000|2024-09-24 13:00:00|15734.28|15654.28|15734.04|15654.04|15734.34|15654.34|15733.51|15653.51|9
1727182810000|2024-09-24 13:00:10|15733.97|15653.97|15737.86|15657.86|15738.36|15658.36|15733.97|15653.97|10
1727182820000|2024-09-24 13:00:20|15737.93|15657.93|15739.54|15659.54|15740.32|15660.32|15737.93|15657.93|8
1727182830000|2024-09-24 13:00:30|15739.53|15659.53|15740.54|15660.54|15740.54|15660.54|15739.48|15659.48|10
1727182840000|2024-09-24 13:00:40|15739.87|15659.87|15737.31|15657.31|15739.87|15659.87|15737.27|15657.27|8
1727182850000|2024-09-24 13:00:50|15736.81|15656.81|15735.05|15655.05|15737.53|15657.53|15735.04|15655.04|9
1727182860000|2024-09-24 13:01:00|15734.98|15654.98|15734.55|15654.55|15734.98|15654.98|15734.3|15654.3|8
1727182870000|2024-09-24 13:01:10|15734.13|15654.13|15734.4|15654.4|15735.11|15655.11|15734.13|15654.13|10
1727182880000|2024-09-24 13:01:20|15734.29|15654.29|15734.59|15654.59|15734.63|15654.63|15734.28|15654.28|10
1727182890000|2024-09-24 13:01:30|15734.64|15654.64|15735.63|15655.63|15735.63|15655.63|15734.64|15654.64|8
1727182900000|2024-09-24 13:01:40|15735.76|15655.76|15735.51|15655.51|15736.25|15656.25|15735.36|15655.36|10
1727182910000|2024-09-24 13:01:50|15735.36|15655.36|15736.87|15656.87|15737.35|15657.35|15735.36|15655.36|10
1727182920000|2024-09-24 13:02:00|15736.61|15656.61|15739.18|15659.18|15739.18|15659.18|15736.61|15656.61|9
1727182930000|2024-09-24 13:02:10|15739.44|15659.44|15743.6|15663.6|15743.6|15663.6|15739.44|15659.44|8
1727182940000|2024-09-24 13:02:20|15743.69|15663.69|15744.87|15664.87|15744.87|15664.87|15743.32|15663.32|9
1727182950000|2024-09-24 13:02:30|15745.32|15665.32|15745.91|15665.91|15746.01|15666.01|15745.32|15665.32|10
1727182960000|2024-09-24 13:02:40|15745.9|15665.9|15746.45|15666.45|15746.46|15666.46|15745.9|15665.9|7
1727182970000|2024-09-24 13:02:50|15746.38|15666.38|15746.53|15666.53|15746.53|15666.53|15746.38|15666.38|8
1727182980000|2024-09-24 13:03:00|15746.45|15666.45|15746.83|15666.83|15746.84|15666.84|15746.44|15666.44|9
1727182990000|2024-09-24 13:03:10|15747|15667|15746.29|15666.29|15747|15667|15745.28|15665.28|8
1727183000000|2024-09-24 13:03:20|15743.11|15663.11|15742.3|15662.3|15743.58|15663.58|15742.3|15662.3|8
1727183010000|2024-09-24 13:03:30|15741.66|15661.66|15742.04|15662.04|15742.04|15662.04|15741.64|15661.64|10
1727183020000|2024-09-24 13:03:40|15743.81|15663.81|15743.96|15663.96|15743.96|15663.96|15743.79|15663.79|7
1727183030000|2024-09-24 13:03:50|15743.97|15663.97|15744.09|15664.09|15744.34|15664.34|15743.95|15663.95|10
1727183040000|2024-09-24 13:04:00|15743.93|15663.93|15742.23|15662.23|15743.93|15663.93|15741.59|15661.59|10
1727183050000|2024-09-24 13:04:10|15742.21|15662.21|15739.3|15659.3|15742.21|15662.21|15739.3|15659.3|10
1727183060000|2024-09-24 13:04:20|15739.31|15659.31|15738.71|15658.71|15740.17|15660.17|15738.71|15658.71|9
1727183070000|2024-09-24 13:04:30|15738.51|15658.51|15737.8|15657.8|15738.51|15658.51|15737.74|15657.74|10
1727183080000|2024-09-24 13:04:40|15738.02|15658.02|15736.32|15656.32|15738.03|15658.03|15735.99|15655.99|5
1727183090000|2024-09-24 13:04:50|15736.31|15656.31|15737.48|15657.48|15737.48|15657.48|15735.88|15655.88|8
1727183100000|2024-09-24 13:05:00|15737.56|15657.56|15738.49|15658.49|15738.49|15658.49|15737.56|15657.56|9
1727183110000|2024-09-24 13:05:10|15738.22|15658.22|15737.36|15657.36|15738.22|15658.22|15737.17|15657.17|8
1727183120000|2024-09-24 13:05:20|15737.48|15657.48|15738.44|15658.44|15738.62|15658.62|15737.48|15657.48|8
1727183130000|2024-09-24 13:05:30|15738.42|15658.42|15738.34|15658.34|15738.42|15658.42|15738.32|15658.32|8
1727183140000|2024-09-24 13:05:40|15738.29|15658.29|15738.33|15658.33|15738.33|15658.33|15738.29|15658.29|6
1727183150000|2024-09-24 13:05:50|15738.37|15658.37|15738.52|15658.52|15738.54|15658.54|15738.37|15658.37|7
1727183160000|2024-09-24 13:06:00|15738.54|15658.54|15738.57|15658.57|15739.08|15659.08|15738.53|15658.53|8
1727183170000|2024-09-24 13:06:10|15738.91|15658.91|15738.22|15658.22|15738.91|15658.91|15738.05|15658.05|8
1727183180000|2024-09-24 13:06:20|15737.74|15657.74|15737.65|15657.65|15737.74|15657.74|15737.6|15657.6|9
1727183190000|2024-09-24 13:06:30|15737.67|15657.67|15738.89|15658.89|15738.96|15658.96|15737.67|15657.67|9
1727183200000|2024-09-24 13:06:40|15739.14|15659.14|15739.01|15659.01|15740.76|15660.76|15739.01|15659.01|9
1727183210000|2024-09-24 13:06:50|15738.35|15658.35|15736.27|15656.27|15738.35|15658.35|15735.7|15655.7|10
1727183220000|2024-09-24 13:07:00|15735.9|15655.9|15737.48|15657.48|15737.48|15657.48|15735.7|15655.7|9
1727183230000|2024-09-24 13:07:10|15737.15|15657.15|15735.93|15655.93|15737.15|15657.15|15735.93|15655.93|10
1727183240000|2024-09-24 13:07:20|15735.88|15655.88|15736.61|15656.61|15736.67|15656.67|15735.84|15655.84|5
1727183250000|2024-09-24 13:07:30|15736.63|15656.63|15736.81|15656.81|15736.81|15656.81|15735.75|15655.75|6
1727183260000|2024-09-24 13:07:40|15737.45|15657.45|15736.06|15656.06|15739.33|15659.33|15736.06|15656.06|9
1727183270000|2024-09-24 13:07:50|15736.05|15656.05|15735.59|15655.59|15736.05|15656.05|15735.59|15655.59|8
1727183280000|2024-09-24 13:08:00|15735.61|15655.61|15735.97|15655.97|15736.43|15656.43|15735.61|15655.61|8
1727183290000|2024-09-24 13:08:10|15735.6|15655.6|15735.88|15655.88|15736.65|15656.65|15735.6|15655.6|8
1727183300000|2024-09-24 13:08:20|15735.89|15655.89|15737.26|15657.26|15737.61|15657.61|15735.6|15655.6|8
1727183310000|2024-09-24 13:08:30|15737.15|15657.15|15736.61|15656.61|15737.68|15657.68|15736.55|15656.55|8
1727183320000|2024-09-24 13:08:40|15736.65|15656.65|15737.35|15657.35|15737.36|15657.36|15736.65|15656.65|7
1727183330000|2024-09-24 13:08:50|15737.37|15657.37|15735.57|15655.57|15737.37|15657.37|15735.57|15655.57|9
1727183340000|2024-09-24 13:09:00|15735.46|15655.46|15735.16|15655.16|15735.46|15655.46|15735.16|15655.16|8
1727183350000|2024-09-24 13:09:10|15735.11|15655.11|15736.2|15656.2|15736.2|15656.2|15735|15655|6
1727183360000|2024-09-24 13:09:20|15736.06|15656.06|15736.27|15656.27|15736.65|15656.65|15736.03|15656.03|8
1727183370000|2024-09-24 13:09:30|15736.28|15656.28|15737.27|15657.27|15737.27|15657.27|15736.28|15656.28|8
1727183380000|2024-09-24 13:09:40|15737.3|15657.3|15738.95|15658.95|15738.95|15658.95|15737.26|15657.26|9
1727183390000|2024-09-24 13:09:50|15739.51|15659.51|15741.19|15661.19|15741.32|15661.32|15739.51|15659.51|9
1727183400000|2024-09-24 13:10:00|15743.26|15663.26|15742.86|15662.86|15743.26|15663.26|15742.2|15662.2|10
1727183410000|2024-09-24 13:10:10|15742.89|15662.89|15743.56|15663.56|15743.73|15663.73|15742.87|15662.87|9
1727183420000|2024-09-24 13:10:20|15743.63|15663.63|15744.49|15664.49|15744.49|15664.49|15743.63|15663.63|7
1727183430000|2024-09-24 13:10:30|15744.53|15664.53|15746.68|15666.68|15746.68|15666.68|15744.53|15664.53|10
1727183440000|2024-09-24 13:10:40|15746.7|15666.7|15750.02|15670.02|15750.02|15670.02|15746.7|15666.7|10
1727183450000|2024-09-24 13:10:50|15750.78|15670.78|15751.97|15671.97|15751.97|15671.97|15750.41|15670.41|9
1727183460000|2024-09-24 13:11:00|15752.23|15672.23|15751.43|15671.43|15752.23|15672.23|15751.05|15671.05|8
1727183470000|2024-09-24 13:11:10|15751.44|15671.44|15750.41|15670.41|15751.45|15671.45|15749.8|15669.8|9
1727183480000|2024-09-24 13:11:20|15750.29|15670.29|15751.45|15671.45|15751.45|15671.45|15750.29|15670.29|8
1727183490000|2024-09-24 13:11:30|15751.91|15671.91|15752.25|15672.25|15752.25|15672.25|15751.74|15671.74|10
1727183500000|2024-09-24 13:11:40|15752.26|15672.26|15751.95|15671.95|15752.56|15672.56|15751.79|15671.79|7
1727183510000|2024-09-24 13:11:50|15751.99|15671.99|15751.93|15671.93|15752.37|15672.37|15751.93|15671.93|10
1727183520000|2024-09-24 13:12:00|15751.92|15671.92|15753.6|15673.6|15753.81|15673.81|15751.92|15671.92|8
1727183530000|2024-09-24 13:12:10|15753.66|15673.66|15754.36|15674.36|15754.36|15674.36|15753.11|15673.11|9
1727183540000|2024-09-24 13:12:20|15754.5|15674.5|15756.24|15676.24|15756.54|15676.54|15754.5|15674.5|10
1727183550000|2024-09-24 13:12:30|15756.16|15676.16|15756.45|15676.45|15757.31|15677.31|15755.96|15675.96|10
1727183560000|2024-09-24 13:12:40|15756.42|15676.42|15756.93|15676.93|15757.07|15677.07|15756.27|15676.27|10
1727183570000|2024-09-24 13:12:50|15757.57|15677.57|15759.31|15679.31|15759.31|15679.31|15756.7|15676.7|9
1727183580000|2024-09-24 13:13:00|15759.33|15679.33|15760.8|15680.8|15762|15682|15759.33|15679.33|9
1727183590000|2024-09-24 13:13:10|15761.25|15681.25|15761.02|15681.02|15761.72|15681.72|15761.02|15681.02|9
1727183600000|2024-09-24 13:13:20|15760.17|15680.17|15759.54|15679.54|15760.17|15680.17|15759.54|15679.54|9
1727183610000|2024-09-24 13:13:30|15759.52|15679.52|15759.7|15679.7|15759.7|15679.7|15759.51|15679.51|8
1727183620000|2024-09-24 13:13:40|15759.68|15679.68|15759.42|15679.42|15759.68|15679.68|15759.42|15679.42|8
1727183630000|2024-09-24 13:13:50|15759.95|15679.95|15760.91|15680.91|15761.25|15681.25|15759.87|15679.87|8
1727183640000|2024-09-24 13:14:00|15760.94|15680.94|15759.26|15679.26|15760.94|15680.94|15757.33|15677.33|9
1727183650000|2024-09-24 13:14:10|15759.25|15679.25|15758.6|15678.6|15759.25|15679.25|15758.6|15678.6|7
1727183660000|2024-09-24 13:14:20|15758.58|15678.58|15758.91|15678.91|15758.92|15678.92|15758.57|15678.57|8
1727183670000|2024-09-24 13:14:30|15758.55|15678.55|15758.53|15678.53|15758.55|15678.55|15758.53|15678.53|2
1727183680000|2024-09-24 13:14:40|15758.55|15678.55|15758.61|15678.61|15758.63|15678.63|15758.04|15678.04|10
1727183690000|2024-09-24 13:14:50|15758.6|15678.6|15758.62|15678.62|15758.67|15678.67|15758.6|15678.6|8
1727183700000|2024-09-24 13:15:00|15758.47|15678.47|15757.05|15677.05|15758.82|15678.82|15756.99|15676.99|9
1727183710000|2024-09-24 13:15:10|15757.1|15677.1|15757.96|15677.96|15758.38|15678.38|15757.1|15677.1|9
1727183720000|2024-09-24 13:15:20|15757.97|15677.97|15757.03|15677.03|15758.03|15678.03|15757.03|15677.03|7
1727183730000|2024-09-24 13:15:30|15757.04|15677.04|15754.82|15674.82|15758.46|15678.46|15754.82|15674.82|8
1727183740000|2024-09-24 13:15:40|15754.8|15674.8|15753.71|15673.71|15754.8|15674.8|15752.88|15672.88|10
1727183750000|2024-09-24 13:15:50|15753.73|15673.73|15753.28|15673.28|15753.73|15673.73|15752.88|15672.88|10
1727183760000|2024-09-24 13:16:00|15753.74|15673.74|15755.08|15675.08|15755.08|15675.08|15753.43|15673.43|9
1727183770000|2024-09-24 13:16:10|15755.11|15675.11|15753.02|15673.02|15755.76|15675.76|15753.02|15673.02|10
1727183780000|2024-09-24 13:16:20|15751.17|15671.17|15747.3|15667.3|15751.18|15671.18|15747.3|15667.3|9
1727183790000|2024-09-24 13:16:30|15747.43|15667.43|15747.74|15667.74|15748.13|15668.13|15747.43|15667.43|10
1727183800000|2024-09-24 13:16:40|15747.56|15667.56|15746.05|15666.05|15747.58|15667.58|15745.41|15665.41|9
1727183810000|2024-09-24 13:16:50|15746.2|15666.2|15747.13|15667.13|15747.13|15667.13|15745.98|15665.98|9
1727183820000|2024-09-24 13:17:00|15746.94|15666.94|15749.56|15669.56|15750.02|15670.02|15746.94|15666.94|10
1727183830000|2024-09-24 13:17:10|15749|15669|15749.99|15669.99|15749.99|15669.99|15749|15669|6
1727183840000|2024-09-24 13:17:20|15749.16|15669.16|15749.28|15669.28|15750.06|15670.06|15748.8|15668.8|10
1727183850000|2024-09-24 13:17:30|15749.31|15669.31|15749.42|15669.42|15749.45|15669.45|15749.17|15669.17|9
1727183860000|2024-09-24 13:17:40|15749.43|15669.43|15748.98|15668.98|15749.46|15669.46|15748.84|15668.84|9
1727183870000|2024-09-24 13:17:50|15748.97|15668.97|15750.74|15670.74|15750.75|15670.75|15748.97|15668.97|8
1727183880000|2024-09-24 13:18:00|15750.97|15670.97|15750.35|15670.35|15750.97|15670.97|15750.35|15670.35|9
1727183890000|2024-09-24 13:18:10|15750.38|15670.38|15749.1|15669.1|15750.38|15670.38|15749.1|15669.1|10
1727183900000|2024-09-24 13:18:20|15749|15669|15749.8|15669.8|15749.8|15669.8|15748.89|15668.89|7
1727183910000|2024-09-24 13:18:30|15749.74|15669.74|15750.01|15670.01|15750.04|15670.04|15749.73|15669.73|8
1727183920000|2024-09-24 13:18:40|15750|15670|15751.18|15671.18|15751.18|15671.18|15749.93|15669.93|7
1727183930000|2024-09-24 13:18:50|15750.14|15670.14|15751.59|15671.59|15752.53|15672.53|15750.14|15670.14|9
1727183940000|2024-09-24 13:19:00|15751.6|15671.6|15750.7|15670.7|15751.6|15671.6|15750.7|15670.7|9
1727183950000|2024-09-24 13:19:10|15750.69|15670.69|15750.8|15670.8|15750.8|15670.8|15750.69|15670.69|8
1727183960000|2024-09-24 13:19:20|15750.81|15670.81|15750.88|15670.88|15750.88|15670.88|15750.8|15670.8|6
1727183970000|2024-09-24 13:19:30|15750.83|15670.83|15751.3|15671.3|15751.33|15671.33|15750.82|15670.82|9
1727183980000|2024-09-24 13:19:40|15751.32|15671.32|15752.44|15672.44|15752.44|15672.44|15751.32|15671.32|7
1727183990000|2024-09-24 13:19:50|15751.77|15671.77|15753.73|15673.73|15753.73|15673.73|15751.77|15671.77|9
1727184000000|2024-09-24 13:20:00|15753.32|15673.32|15753.52|15673.52|15753.53|15673.53|15753.32|15673.32|8
1727184010000|2024-09-24 13:20:10|15753.51|15673.51|15754.44|15674.44|15754.99|15674.99|15753.51|15673.51|10
1727184020000|2024-09-24 13:20:20|15754.53|15674.53|15755.15|15675.15|15755.63|15675.63|15754.27|15674.27|10
1727184030000|2024-09-24 13:20:30|15755.22|15675.22|15755.81|15675.81|15755.81|15675.81|15755.22|15675.22|9
1727184040000|2024-09-24 13:20:40|15755.82|15675.82|15756.11|15676.11|15756.88|15676.88|15755.8|15675.8|8
1727184050000|2024-09-24 13:20:50|15756.13|15676.13|15756.98|15676.98|15756.98|15676.98|15755.75|15675.75|7
1727184060000|2024-09-24 13:21:00|15757.12|15677.12|15756.81|15676.81|15757.24|15677.24|15756.81|15676.81|10
1727184070000|2024-09-24 13:21:10|15756.69|15676.69|15754.83|15674.83|15756.69|15676.69|15754.83|15674.83|9
1727184080000|2024-09-24 13:21:20|15754.82|15674.82|15754.63|15674.63|15754.82|15674.82|15754.63|15674.63|8
1727184090000|2024-09-24 13:21:30|15754.62|15674.62|15755.2|15675.2|15756.11|15676.11|15754.62|15674.62|7
1727184100000|2024-09-24 13:21:40|15755.37|15675.37|15757.35|15677.35|15757.35|15677.35|15755|15675|10
1727184110000|2024-09-24 13:21:50|15756.85|15676.85|15757.92|15677.92|15757.92|15677.92|15756.85|15676.85|7
1727184120000|2024-09-24 13:22:00|15758.32|15678.32|15758.64|15678.64|15758.64|15678.64|15757.9|15677.9|9
1727184130000|2024-09-24 13:22:10|15759.59|15679.59|15761.38|15681.38|15761.4|15681.4|15758.97|15678.97|10
1727184140000|2024-09-24 13:22:20|15761.6|15681.6|15763.61|15683.61|15765.09|15685.09|15761.6|15681.6|9
1727184150000|2024-09-24 13:22:30|15763.63|15683.63|15764.16|15684.16|15764.16|15684.16|15763.58|15683.58|7
1727184160000|2024-09-24 13:22:40|15764.13|15684.13|15764.43|15684.43|15764.86|15684.86|15764.13|15684.13|10
1727184170000|2024-09-24 13:22:50|15764.48|15684.48|15763.25|15683.25|15764.49|15684.49|15763.09|15683.09|9
1727184180000|2024-09-24 13:23:00|15762.97|15682.97|15762.39|15682.39|15762.97|15682.97|15762.39|15682.39|9
1727184190000|2024-09-24 13:23:10|15762.38|15682.38|15761.84|15681.84|15763.09|15683.09|15761.84|15681.84|9
1727184200000|2024-09-24 13:23:20|15761.12|15681.12|15761.38|15681.38|15761.44|15681.44|15761.12|15681.12|9
1727184210000|2024-09-24 13:23:30|15761.17|15681.17|15761.43|15681.43|15761.43|15681.43|15761.05|15681.05|7
1727184220000|2024-09-24 13:23:40|15761.45|15681.45|15761.88|15681.88|15761.93|15681.93|15761.45|15681.45|8
1727184230000|2024-09-24 13:23:50|15761.68|15681.68|15760.21|15680.21|15761.68|15681.68|15760.21|15680.21|6
1727184240000|2024-09-24 13:24:00|15760.22|15680.22|15759.41|15679.41|15760.22|15680.22|15759.41|15679.41|7
1727184250000|2024-09-24 13:24:10|15759.39|15679.39|15759.31|15679.31|15759.58|15679.58|15759.21|15679.21|7
1727184260000|2024-09-24 13:24:20|15759.36|15679.36|15761.01|15681.01|15761.01|15681.01|15759.36|15679.36|10
1727184270000|2024-09-24 13:24:30|15761.02|15681.02|15761.4|15681.4|15761.4|15681.4|15761.02|15681.02|9
1727184280000|2024-09-24 13:24:40|15761.2|15681.2|15761.86|15681.86|15761.86|15681.86|15761.2|15681.2|3
1727184290000|2024-09-24 13:24:50|15761.84|15681.84|15762.31|15682.31|15762.4|15682.4|15761.84|15681.84|6
1727184300000|2024-09-24 13:25:00|15762.28|15682.28|15762.05|15682.05|15762.28|15682.28|15761.58|15681.58|7
1727184310000|2024-09-24 13:25:10|15762.17|15682.17|15761.62|15681.62|15762.19|15682.19|15761.62|15681.62|10
1727184320000|2024-09-24 13:25:20|15761.48|15681.48|15760.3|15680.3|15761.48|15681.48|15760.3|15680.3|7
1727184330000|2024-09-24 13:25:30|15760.29|15680.29|15759.2|15679.2|15760.69|15680.69|15759.19|15679.19|9
1727184340000|2024-09-24 13:25:40|15759.19|15679.19|15759.46|15679.46|15759.61|15679.61|15759.19|15679.19|7
1727184350000|2024-09-24 13:25:50|15759.08|15679.08|15760.43|15680.43|15760.43|15680.43|15759.08|15679.08|7
1727184360000|2024-09-24 13:26:00|15760.17|15680.17|15759.51|15679.51|15760.89|15680.89|15759.51|15679.51|8
1727184370000|2024-09-24 13:26:10|15759.44|15679.44|15753.33|15673.33|15759.44|15679.44|15753.33|15673.33|10
1727184380000|2024-09-24 13:26:20|15753.31|15673.31|15748.29|15668.29|15753.31|15673.31|15748.18|15668.18|10
1727184390000|2024-09-24 13:26:30|15748.38|15668.38|15750.23|15670.23|15750.28|15670.28|15748.19|15668.19|10
1727184400000|2024-09-24 13:26:40|15750.28|15670.28|15749.4|15669.4|15750.28|15670.28|15748.5|15668.5|10
1727184410000|2024-09-24 13:26:50|15747.04|15667.04|15745.9|15665.9|15747.07|15667.07|15745.9|15665.9|10
1727184420000|2024-09-24 13:27:00|15745.91|15665.91|15745.2|15665.2|15745.91|15665.91|15744.86|15664.86|8
1727184430000|2024-09-24 13:27:10|15744.99|15664.99|15744.33|15664.33|15744.99|15664.99|15744.33|15664.33|10
1727184440000|2024-09-24 13:27:20|15744.48|15664.48|15743.69|15663.69|15744.48|15664.48|15743.49|15663.49|9
1727184450000|2024-09-24 13:27:30|15743.49|15663.49|15741.57|15661.57|15743.49|15663.49|15741.03|15661.03|8
1727184460000|2024-09-24 13:27:40|15741.73|15661.73|15743.59|15663.59|15743.72|15663.72|15741.73|15661.73|9
1727184470000|2024-09-24 13:27:50|15742.54|15662.54|15740.86|15660.86|15742.66|15662.66|15740.86|15660.86|9
1727184480000|2024-09-24 13:28:00|15740.88|15660.88|15739.95|15659.95|15740.88|15660.88|15739.76|15659.76|7
1727184490000|2024-09-24 13:28:10|15739.76|15659.76|15737.25|15657.25|15739.91|15659.91|15736.05|15656.05|9
1727184500000|2024-09-24 13:28:20|15738.33|15658.33|15740.25|15660.25|15740.91|15660.91|15737.74|15657.74|10
1727184510000|2024-09-24 13:28:30|15740.26|15660.26|15741.15|15661.15|15741.16|15661.16|15740.26|15660.26|7
1727184520000|2024-09-24 13:28:40|15740.78|15660.78|15740.06|15660.06|15740.78|15660.78|15740.02|15660.02|10
1727184530000|2024-09-24 13:28:50|15740.52|15660.52|15741.24|15661.24|15741.75|15661.75|15740.33|15660.33|8
1727184540000|2024-09-24 13:29:00|15741.25|15661.25|15739.94|15659.94|15741.25|15661.25|15739.94|15659.94|9
1727184550000|2024-09-24 13:29:10|15739.92|15659.92|15738.49|15658.49|15739.98|15659.98|15738.45|15658.45|9
1727184560000|2024-09-24 13:29:20|15738.99|15658.99|15740.37|15660.37|15740.37|15660.37|15738.3|15658.3|8
1727184570000|2024-09-24 13:29:30|15740.42|15660.42|15740.47|15660.47|15740.47|15660.47|15740.18|15660.18|9
1727184580000|2024-09-24 13:29:40|15740.46|15660.46|15739.29|15659.29|15740.46|15660.46|15739.29|15659.29|7
1727184590000|2024-09-24 13:29:50|15738.92|15658.92|15738.55|15658.55|15739.3|15659.3|15738.46|15658.46|10
1727184600000|2024-09-24 13:30:00|15738.44|15658.44|15739.26|15659.26|15739.3|15659.3|15738.34|15658.34|10
1727184610000|2024-09-24 13:30:10|15739.71|15659.71|15739.62|15659.62|15741.75|15661.75|15739.62|15659.62|10
1727184620000|2024-09-24 13:30:20|15739.88|15659.88|15741.25|15661.25|15741.25|15661.25|15738.5|15658.5|10
1727184630000|2024-09-24 13:30:30|15741.28|15661.28|15741.69|15661.69|15742.33|15662.33|15740.57|15660.57|10
1727184640000|2024-09-24 13:30:40|15742.2|15662.2|15739.26|15659.26|15742.26|15662.26|15739.26|15659.26|10
1727184650000|2024-09-24 13:30:50|15737.32|15657.32|15735.97|15655.97|15737.51|15657.51|15735.97|15655.97|9
1727184660000|2024-09-24 13:31:00|15735.83|15655.83|15730.26|15650.26|15735.83|15655.83|15730.26|15650.26|9
1727184670000|2024-09-24 13:31:10|15730.84|15650.84|15734.1|15654.1|15734.1|15654.1|15730.84|15650.84|10
1727184680000|2024-09-24 13:31:20|15734.15|15654.15|15731.04|15651.04|15734.35|15654.35|15731.04|15651.04|10
1727184690000|2024-09-24 13:31:30|15729.97|15649.97|15732.78|15652.78|15732.78|15652.78|15729.34|15649.34|10
1727184700000|2024-09-24 13:31:40|15731.13|15651.13|15730.36|15650.36|15732.45|15652.45|15730.36|15650.36|8
1727184710000|2024-09-24 13:31:50|15730.4|15650.4|15730.11|15650.11|15730.4|15650.4|15730.07|15650.07|10
1727184720000|2024-09-24 13:32:00|15730.12|15650.12|15734.12|15654.12|15734.12|15654.12|15730.12|15650.12|10
1727184730000|2024-09-24 13:32:10|15735.2|15655.2|15733.53|15653.53|15735.24|15655.24|15732.4|15652.4|10
1727184740000|2024-09-24 13:32:20|15733.38|15653.38|15735.29|15655.29|15735.29|15655.29|15732.57|15652.57|10
1727184750000|2024-09-24 13:32:30|15735.49|15655.49|15737.57|15657.57|15739.42|15659.42|15735.47|15655.47|10
1727184760000|2024-09-24 13:32:40|15737.62|15657.62|15746.53|15666.53|15746.53|15666.53|15737.62|15657.62|10
1727184770000|2024-09-24 13:32:50|15747.11|15667.11|15751.64|15671.64|15751.64|15671.64|15747.11|15667.11|10
1727184780000|2024-09-24 13:33:00|15752.22|15672.22|15748.66|15668.66|15752.53|15672.53|15748.6|15668.6|10
1727184790000|2024-09-24 13:33:10|15749.29|15669.29|15748.96|15668.96|15749.35|15669.35|15748.05|15668.05|10
1727184800000|2024-09-24 13:33:20|15749.26|15669.26|15748.45|15668.45|15749.91|15669.91|15748.29|15668.29|9
1727184810000|2024-09-24 13:33:30|15747.97|15667.97|15743.35|15663.35|15750.79|15670.79|15743.35|15663.35|10
1727184820000|2024-09-24 13:33:40|15743.65|15663.65|15741.11|15661.11|15743.81|15663.81|15739.99|15659.99|10
1727184830000|2024-09-24 13:33:50|15741.47|15661.47|15742.98|15662.98|15742.98|15662.98|15741.45|15661.45|10
1727184840000|2024-09-24 13:34:00|15742.63|15662.63|15736.72|15656.72|15742.63|15662.63|15736.34|15656.34|10
1727184850000|2024-09-24 13:34:10|15736.78|15656.78|15736.91|15656.91|15737.1|15657.1|15735.73|15655.73|10
1727184860000|2024-09-24 13:34:20|15736.95|15656.95|15740.7|15660.7|15741.52|15661.52|15736.95|15656.95|10
1727184870000|2024-09-24 13:34:30|15740.34|15660.34|15740.64|15660.64|15740.64|15660.64|15738.59|15658.59|10
1727184880000|2024-09-24 13:34:40|15740.49|15660.49|15740.41|15660.41|15741.86|15661.86|15739.99|15659.99|10
1727184890000|2024-09-24 13:34:50|15740.46|15660.46|15741.3|15661.3|15742.28|15662.28|15740.46|15660.46|9
1727184900000|2024-09-24 13:35:00|15741.28|15661.28|15744.54|15664.54|15744.55|15664.55|15741.28|15661.28|10
1727184910000|2024-09-24 13:35:10|15744.57|15664.57|15744.31|15664.31|15745.35|15665.35|15744.31|15664.31|10
1727184920000|2024-09-24 13:35:20|15744.92|15664.92|15746.49|15666.49|15748.42|15668.42|15744.63|15664.63|10
1727184930000|2024-09-24 13:35:30|15746.78|15666.78|15746.65|15666.65|15746.81|15666.81|15746.5|15666.5|9
1727184940000|2024-09-24 13:35:40|15748.23|15668.23|15750.07|15670.07|15750.07|15670.07|15748.04|15668.04|9
1727184950000|2024-09-24 13:35:50|15750.76|15670.76|15751.82|15671.82|15752.19|15672.19|15749.85|15669.85|10
1727184960000|2024-09-24 13:36:00|15751.15|15671.15|15753.06|15673.06|15753.06|15673.06|15750.61|15670.61|9
1727184970000|2024-09-24 13:36:10|15753.09|15673.09|15757.92|15677.92|15757.92|15677.92|15753.09|15673.09|10
1727184980000|2024-09-24 13:36:20|15757.86|15677.86|15762.08|15682.08|15762.08|15682.08|15757.86|15677.86|10
1727184990000|2024-09-24 13:36:30|15764.22|15684.22|15774.91|15694.91|15775.2|15695.2|15764.22|15684.22|10
1727185000000|2024-09-24 13:36:40|15775.1|15695.1|15774.5|15694.5|15776.36|15696.36|15773.74|15693.74|10
1727185010000|2024-09-24 13:36:50|15773.94|15693.94|15775.56|15695.56|15778.11|15698.11|15773.94|15693.94|10
1727185020000|2024-09-24 13:37:00|15775.64|15695.64|15778.92|15698.92|15779.56|15699.56|15775.64|15695.64|10
1727185030000|2024-09-24 13:37:10|15779.54|15699.54|15777.68|15697.68|15779.54|15699.54|15777.68|15697.68|10
1727185040000|2024-09-24 13:37:20|15778.2|15698.2|15779.54|15699.54|15779.54|15699.54|15778.2|15698.2|9
1727185050000|2024-09-24 13:37:30|15779.65|15699.65|15782.23|15702.23|15782.23|15702.23|15779.65|15699.65|9
1727185060000|2024-09-24 13:37:40|15782.94|15702.94|15781.5|15701.5|15782.99|15702.99|15780.8|15700.8|10
1727185070000|2024-09-24 13:37:50|15781.39|15701.39|15780.74|15700.74|15781.39|15701.39|15779.57|15699.57|10
1727185080000|2024-09-24 13:38:00|15780.67|15700.67|15780.18|15700.18|15780.67|15700.67|15779.26|15699.26|10
1727185090000|2024-09-24 13:38:10|15781.08|15701.08|15779.86|15699.86|15781.8|15701.8|15779.86|15699.86|10
1727185100000|2024-09-24 13:38:20|15778.99|15698.99|15780|15700|15781.58|15701.58|15778.99|15698.99|10
1727185110000|2024-09-24 13:38:30|15780.01|15700.01|15780.98|15700.98|15782.03|15702.03|15779.39|15699.39|8
1727185120000|2024-09-24 13:38:40|15781|15701|15780.77|15700.77|15781.83|15701.83|15780.76|15700.76|10
1727185130000|2024-09-24 13:38:50|15780.78|15700.78|15779.4|15699.4|15780.85|15700.85|15779.38|15699.38|9
1727185140000|2024-09-24 13:39:00|15779.89|15699.89|15781.43|15701.43|15782.38|15702.38|15779.89|15699.89|9
1727185150000|2024-09-24 13:39:10|15782.14|15702.14|15785.26|15705.26|15785.26|15705.26|15782.14|15702.14|10
1727185160000|2024-09-24 13:39:20|15784.2|15704.2|15786.05|15706.05|15786.05|15706.05|15783.14|15703.14|10
1727185170000|2024-09-24 13:39:30|15784.1|15704.1|15783.41|15703.41|15784.23|15704.23|15783.41|15703.41|9
1727185180000|2024-09-24 13:39:40|15783.03|15703.03|15775.73|15695.73|15783.03|15703.03|15775.73|15695.73|10
1727185190000|2024-09-24 13:39:50|15775.67|15695.67|15776.98|15696.98|15777.52|15697.52|15775.67|15695.67|8
1727185200000|2024-09-24 13:40:00|15776.99|15696.99|15776.5|15696.5|15776.99|15696.99|15774.31|15694.31|10
1727185210000|2024-09-24 13:40:10|15776.51|15696.51|15774.92|15694.92|15776.97|15696.97|15774.92|15694.92|10
1727185220000|2024-09-24 13:40:20|15773.74|15693.74|15772.61|15692.61|15773.74|15693.74|15772.49|15692.49|10
1727185230000|2024-09-24 13:40:30|15771.76|15691.76|15768.93|15688.93|15771.8|15691.8|15768.78|15688.78|9
1727185240000|2024-09-24 13:40:40|15768.96|15688.96|15764.36|15684.36|15769.53|15689.53|15764.36|15684.36|9
1727185250000|2024-09-24 13:40:50|15764.05|15684.05|15765.41|15685.41|15765.96|15685.96|15764|15684|8
1727185260000|2024-09-24 13:41:00|15765.62|15685.62|15763.98|15683.98|15765.79|15685.79|15763.81|15683.81|7
1727185270000|2024-09-24 13:41:10|15764|15684|15766.6|15686.6|15766.6|15686.6|15764|15684|10
1727185280000|2024-09-24 13:41:20|15766.67|15686.67|15769.78|15689.78|15770.34|15690.34|15766.67|15686.67|10
1727185290000|2024-09-24 13:41:30|15769.77|15689.77|15770.8|15690.8|15771.58|15691.58|15769.66|15689.66|10
1727185300000|2024-09-24 13:41:40|15770.76|15690.76|15770.6|15690.6|15771.39|15691.39|15770.56|15690.56|9
1727185310000|2024-09-24 13:41:50|15769.78|15689.78|15768.4|15688.4|15770.18|15690.18|15768.4|15688.4|9
1727185320000|2024-09-24 13:42:00|15768.23|15688.23|15765.27|15685.27|15769.29|15689.29|15765.27|15685.27|10
1727185330000|2024-09-24 13:42:10|15765.65|15685.65|15765.01|15685.01|15766.45|15686.45|15765|15685|10
1727185340000|2024-09-24 13:42:20|15765.02|15685.02|15762.56|15682.56|15766.38|15686.38|15761.53|15681.53|9
1727185350000|2024-09-24 13:42:30|15762.37|15682.37|15763.44|15683.44|15763.45|15683.45|15762.26|15682.26|8
1727185360000|2024-09-24 13:42:40|15764.13|15684.13|15764.28|15684.28|15764.82|15684.82|15764.13|15684.13|8
1727185370000|2024-09-24 13:42:50|15764.17|15684.17|15765.08|15685.08|15765.35|15685.35|15764.17|15684.17|8
1727185380000|2024-09-24 13:43:00|15765.71|15685.71|15765.63|15685.63|15765.82|15685.82|15764.69|15684.69|9
1727185390000|2024-09-24 13:43:10|15765.45|15685.45|15762.84|15682.84|15765.94|15685.94|15762.26|15682.26|10
1727185400000|2024-09-24 13:43:20|15762.8|15682.8|15762.54|15682.54|15763.6|15683.6|15761.87|15681.87|10
1727185410000|2024-09-24 13:43:30|15762.52|15682.52|15764.02|15684.02|15764.06|15684.06|15762.52|15682.52|9
1727185420000|2024-09-24 13:43:40|15764.08|15684.08|15766.93|15686.93|15766.99|15686.99|15764.08|15684.08|9
1727185430000|2024-09-24 13:43:50|15766.47|15686.47|15765.98|15685.98|15766.47|15686.47|15765.93|15685.93|9
1727185440000|2024-09-24 13:44:00|15765.97|15685.97|15770.81|15690.81|15770.81|15690.81|15765.97|15685.97|10
1727185450000|2024-09-24 13:44:10|15772.1|15692.1|15772.08|15692.08|15772.79|15692.79|15771.41|15691.41|8
1727185460000|2024-09-24 13:44:20|15776.29|15696.29|15782.64|15702.64|15782.64|15702.64|15775.93|15695.93|9
1727185470000|2024-09-24 13:44:30|15781.99|15701.99|15783.84|15703.84|15783.84|15703.84|15781.01|15701.01|10
1727185480000|2024-09-24 13:44:40|15783.75|15703.75|15777.54|15697.54|15783.75|15703.75|15777.39|15697.39|8
1727185490000|2024-09-24 13:44:50|15778.01|15698.01|15777.47|15697.47|15779.5|15699.5|15777.47|15697.47|10
1727185500000|2024-09-24 13:45:00|15778.09|15698.09|15778.57|15698.57|15778.61|15698.61|15777.42|15697.42|10
1727185510000|2024-09-24 13:45:10|15778.54|15698.54|15776.89|15696.89|15779.03|15699.03|15776.89|15696.89|10
1727185520000|2024-09-24 13:45:20|15776.85|15696.85|15775.63|15695.63|15776.89|15696.89|15774.57|15694.57|10
1727185530000|2024-09-24 13:45:30|15776.01|15696.01|15781.85|15701.85|15781.85|15701.85|15776.01|15696.01|10
1727185540000|2024-09-24 13:45:40|15781.91|15701.91|15780.81|15700.81|15783.31|15703.31|15780.81|15700.81|9
1727185550000|2024-09-24 13:45:50|15780.55|15700.55|15783.15|15703.15|15783.66|15703.66|15780.55|15700.55|9
1727185560000|2024-09-24 13:46:00|15783.11|15703.11|15788.15|15708.15|15788.32|15708.32|15783.11|15703.11|10
1727185570000|2024-09-24 13:46:10|15789.48|15709.48|15796.75|15716.75|15796.75|15716.75|15789.48|15709.48|10
1727185580000|2024-09-24 13:46:20|15802.63|15722.63|15802.69|15722.69|15803.46|15723.46|15800.63|15720.63|10
1727185590000|2024-09-24 13:46:30|15802.57|15722.57|15799.68|15719.68|15804.49|15724.49|15799.68|15719.68|10
1727185600000|2024-09-24 13:46:40|15800.37|15720.37|15801.18|15721.18|15801.96|15721.96|15799.89|15719.89|10
1727185610000|2024-09-24 13:46:50|15800.99|15720.99|15802.2|15722.2|15803.77|15723.77|15800.99|15720.99|10
1727185620000|2024-09-24 13:47:00|15801.05|15721.05|15802.93|15722.93|15802.93|15722.93|15798.95|15718.95|10
1727185630000|2024-09-24 13:47:10|15802.92|15722.92|15804.64|15724.64|15805.83|15725.83|15801.96|15721.96|10
1727185640000|2024-09-24 13:47:20|15805.34|15725.34|15804.51|15724.51|15805.34|15725.34|15803.1|15723.1|10
1727185650000|2024-09-24 13:47:30|15806.17|15726.17|15807.4|15727.4|15808.41|15728.41|15806.17|15726.17|10
1727185660000|2024-09-24 13:47:40|15807.41|15727.41|15807.8|15727.8|15807.8|15727.8|15806.86|15726.86|8
1727185670000|2024-09-24 13:47:50|15807.83|15727.83|15808.52|15728.52|15808.52|15728.52|15807.66|15727.66|10
1727185680000|2024-09-24 13:48:00|15809.33|15729.33|15809.58|15729.58|15809.69|15729.69|15808.4|15728.4|10
1727185690000|2024-09-24 13:48:10|15809.68|15729.68|15808.45|15728.45|15809.68|15729.68|15808.37|15728.37|10
1727185700000|2024-09-24 13:48:20|15809.85|15729.85|15811.17|15731.17|15811.17|15731.17|15808.92|15728.92|10
1727185710000|2024-09-24 13:48:30|15811.14|15731.14|15813.6|15733.6|15813.67|15733.67|15811.14|15731.14|10
1727185720000|2024-09-24 13:48:40|15813.35|15733.35|15811.91|15731.91|15813.36|15733.36|15811.91|15731.91|10
1727185730000|2024-09-24 13:48:50|15811.55|15731.55|15813.46|15733.46|15814.05|15734.05|15811.55|15731.55|9
1727185740000|2024-09-24 13:49:00|15813.75|15733.75|15814.17|15734.17|15814.61|15734.61|15812.9|15732.9|9
1727185750000|2024-09-24 13:49:10|15814.58|15734.58|15806.38|15726.38|15814.65|15734.65|15806.38|15726.38|10
1727185760000|2024-09-24 13:49:20|15806.93|15726.93|15807.51|15727.51|15807.64|15727.64|15806.51|15726.51|10
1727185770000|2024-09-24 13:49:30|15807.13|15727.13|15804.24|15724.24|15807.13|15727.13|15804.14|15724.14|9
1727185780000|2024-09-24 13:49:40|15804.17|15724.17|15805.92|15725.92|15805.92|15725.92|15804.06|15724.06|9
1727185790000|2024-09-24 13:49:50|15805.75|15725.75|15808.6|15728.6|15808.6|15728.6|15805.75|15725.75|10
1727185800000|2024-09-24 13:50:00|15807.67|15727.67|15797.51|15717.51|15807.67|15727.67|15797.51|15717.51|10
1727185810000|2024-09-24 13:50:10|15797.36|15717.36|15800.36|15720.36|15800.36|15720.36|15796.99|15716.99|10
1727185820000|2024-09-24 13:50:20|15798.8|15718.8|15801.07|15721.07|15801.07|15721.07|15798.8|15718.8|10
1727185830000|2024-09-24 13:50:30|15801.08|15721.08|15804.49|15724.49|15804.89|15724.89|15800.84|15720.84|9
1727185840000|2024-09-24 13:50:40|15804.4|15724.4|15803.15|15723.15|15805.05|15725.05|15802.35|15722.35|10
1727185850000|2024-09-24 13:50:50|15803.51|15723.51|15803.95|15723.95|15804.4|15724.4|15803.49|15723.49|9
1727185860000|2024-09-24 13:51:00|15803.93|15723.93|15808.27|15728.27|15808.27|15728.27|15803.93|15723.93|10
1727185870000|2024-09-24 13:51:10|15808.83|15728.83|15808.84|15728.84|15809.27|15729.27|15808.16|15728.16|10
1727185880000|2024-09-24 13:51:20|15808.23|15728.23|15807.41|15727.41|15808.28|15728.28|15806.58|15726.58|10
1727185890000|2024-09-24 13:51:30|15807.39|15727.39|15808.31|15728.31|15808.31|15728.31|15806.12|15726.12|9
1727185900000|2024-09-24 13:51:40|15808.82|15728.82|15808.24|15728.24|15808.82|15728.82|15807.03|15727.03|10
1727185910000|2024-09-24 13:51:50|15808.85|15728.85|15809.31|15729.31|15809.59|15729.59|15808.85|15728.85|10
1727185920000|2024-09-24 13:52:00|15809.48|15729.48|15808.38|15728.38|15810.63|15730.63|15808.38|15728.38|10
1727185930000|2024-09-24 13:52:10|15809.73|15729.73|15808.41|15728.41|15810.1|15730.1|15808.41|15728.41|10
1727185940000|2024-09-24 13:52:20|15808.98|15728.98|15807.94|15727.94|15809.25|15729.25|15807.94|15727.94|10
1727185950000|2024-09-24 13:52:30|15808.9|15728.9|15809.16|15729.16|15809.58|15729.58|15808.39|15728.39|10
1727185960000|2024-09-24 13:52:40|15809.79|15729.79|15808.87|15728.87|15810.33|15730.33|15808.57|15728.57|9
1727185970000|2024-09-24 13:52:50|15809.12|15729.12|15810.59|15730.59|15810.87|15730.87|15809.12|15729.12|10
1727185980000|2024-09-24 13:53:00|15810.56|15730.56|15811.32|15731.32|15811.32|15731.32|15810.23|15730.23|9
1727185990000|2024-09-24 13:53:10|15811.3|15731.3|15810.38|15730.38|15811.47|15731.47|15810.38|15730.38|9
1727186000000|2024-09-24 13:53:20|15809.89|15729.89|15809.52|15729.52|15809.91|15729.91|15809.24|15729.24|10
1727186010000|2024-09-24 13:53:30|15810.33|15730.33|15808.7|15728.7|15811.01|15731.01|15808.7|15728.7|9
1727186020000|2024-09-24 13:53:40|15808.71|15728.71|15808.89|15728.89|15808.89|15728.89|15808.49|15728.49|7
1727186030000|2024-09-24 13:53:50|15809.15|15729.15|15810.95|15730.95|15811.24|15731.24|15809.15|15729.15|10
1727186040000|2024-09-24 13:54:00|15810.49|15730.49|15809.98|15729.98|15810.5|15730.5|15809.92|15729.92|10
1727186050000|2024-09-24 13:54:10|15809.9|15729.9|15811.55|15731.55|15811.55|15731.55|15809.16|15729.16|10
1727186060000|2024-09-24 13:54:20|15812.53|15732.53|15814.6|15734.6|15814.6|15734.6|15812.53|15732.53|10
1727186070000|2024-09-24 13:54:30|15814.46|15734.46|15811.35|15731.35|15814.46|15734.46|15809.75|15729.75|10
1727186080000|2024-09-24 13:54:40|15811.17|15731.17|15810.77|15730.77|15811.25|15731.25|15810.7|15730.7|10
1727186090000|2024-09-24 13:54:50|15811.12|15731.12|15811.31|15731.31|15811.48|15731.48|15810.6|15730.6|10
1727186100000|2024-09-24 13:55:00|15811.32|15731.32|15813.21|15733.21|15813.87|15733.87|15811.32|15731.32|9
1727186110000|2024-09-24 13:55:10|15813.17|15733.17|15814.12|15734.12|15814.77|15734.77|15813.17|15733.17|9
1727186120000|2024-09-24 13:55:20|15814.11|15734.11|15814.23|15734.23|15814.23|15734.23|15812.87|15732.87|9
1727186130000|2024-09-24 13:55:30|15815.5|15735.5|15814.8|15734.8|15815.58|15735.58|15814.63|15734.63|10
1727186140000|2024-09-24 13:55:40|15814.03|15734.03|15814|15734|15814.84|15734.84|15813.91|15733.91|8
1727186150000|2024-09-24 13:55:50|15813.99|15733.99|15811.42|15731.42|15813.99|15733.99|15811.42|15731.42|10
1727186160000|2024-09-24 13:56:00|15811.41|15731.41|15811.08|15731.08|15811.41|15731.41|15809.46|15729.46|10
1727186170000|2024-09-24 13:56:10|15811.34|15731.34|15809.43|15729.43|15811.43|15731.43|15809.43|15729.43|10
1727186180000|2024-09-24 13:56:20|15809.31|15729.31|15805.17|15725.17|15809.31|15729.31|15805.17|15725.17|9
1727186190000|2024-09-24 13:56:30|15804.31|15724.31|15800.75|15720.75|15804.31|15724.31|15799.53|15719.53|10
1727186200000|2024-09-24 13:56:40|15799.49|15719.49|15797.72|15717.72|15799.49|15719.49|15797.2|15717.2|9
1727186210000|2024-09-24 13:56:50|15797.97|15717.97|15797.42|15717.42|15797.97|15717.97|15797|15717|10
1727186220000|2024-09-24 13:57:00|15797.28|15717.28|15796.79|15716.79|15797.92|15717.92|15796.79|15716.79|9
1727186230000|2024-09-24 13:57:10|15796.2|15716.2|15792.69|15712.69|15796.2|15716.2|15792.59|15712.59|10
1727186240000|2024-09-24 13:57:20|15793.38|15713.38|15793.5|15713.5|15793.5|15713.5|15792.39|15712.39|10
1727186250000|2024-09-24 13:57:30|15794.39|15714.39|15793.19|15713.19|15794.42|15714.42|15793.19|15713.19|9
1727186260000|2024-09-24 13:57:40|15793.14|15713.14|15792.32|15712.32|15794.29|15714.29|15791.89|15711.89|9
1727186270000|2024-09-24 13:57:50|15792.87|15712.87|15792.24|15712.24|15792.97|15712.97|15791.86|15711.86|10
1727186280000|2024-09-24 13:58:00|15791.37|15711.37|15791|15711|15791.66|15711.66|15790.63|15710.63|9
1727186290000|2024-09-24 13:58:10|15790.51|15710.51|15791.04|15711.04|15791.69|15711.69|15788.96|15708.96|10
1727186300000|2024-09-24 13:58:20|15789.63|15709.63|15786.32|15706.32|15789.63|15709.63|15786.32|15706.32|9
1727186310000|2024-09-24 13:58:30|15785.84|15705.84|15782.05|15702.05|15785.84|15705.84|15781.81|15701.81|9
1727186320000|2024-09-24 13:58:40|15781.23|15701.23|15780.74|15700.74|15781.66|15701.66|15780.01|15700.01|9
1727186330000|2024-09-24 13:58:50|15780.73|15700.73|15775.12|15695.12|15780.73|15700.73|15774.91|15694.91|10
1727186340000|2024-09-24 13:59:00|15774.67|15694.67|15774.51|15694.51|15774.77|15694.77|15774.35|15694.35|10
1727186350000|2024-09-24 13:59:10|15773.49|15693.49|15770.87|15690.87|15773.49|15693.49|15770.87|15690.87|10
1727186360000|2024-09-24 13:59:20|15770.24|15690.24|15771.23|15691.23|15771.74|15691.74|15770.24|15690.24|9
1727186370000|2024-09-24 13:59:30|15771.24|15691.24|15770.67|15690.67|15771.99|15691.99|15770.67|15690.67|8
1727186380000|2024-09-24 13:59:40|15770.77|15690.77|15769.35|15689.35|15770.77|15690.77|15769.03|15689.03|8
1727186390000|2024-09-24 13:59:50|15769.86|15689.86|15760.44|15680.44|15769.86|15689.86|15759.4|15679.4|10
1727186400000|2024-09-24 14:00:00|15760.56|15680.56|15756.28|15676.28|15760.56|15680.56|15756.28|15676.28|9
1727186410000|2024-09-24 14:00:10|15756.37|15676.37|15748.95|15668.95|15756.5|15676.5|15748.95|15668.95|10
1727186420000|2024-09-24 14:00:20|15747.73|15667.73|15740.3|15660.3|15747.73|15667.73|15739.79|15659.79|10
1727186430000|2024-09-24 14:00:30|15740.27|15660.27|15736.52|15656.52|15740.27|15660.27|15735.6|15655.6|10
1727186440000|2024-09-24 14:00:40|15737.67|15657.67|15738.02|15658.02|15740.11|15660.11|15737.2|15657.2|9
1727186450000|2024-09-24 14:00:50|15738.01|15658.01|15733.49|15653.49|15738.01|15658.01|15733.33|15653.33|10
1727186460000|2024-09-24 14:01:00|15733|15653|15731.97|15651.97|15733.67|15653.67|15730.68|15650.68|10
1727186470000|2024-09-24 14:01:10|15732.57|15652.57|15723.49|15643.49|15733.52|15653.52|15723.49|15643.49|10
1727186480000|2024-09-24 14:01:20|15723.62|15643.62|15723.54|15643.54|15724.82|15644.82|15723.54|15643.54|10
1727186490000|2024-09-24 14:01:30|15723.72|15643.72|15716.45|15636.45|15724.49|15644.49|15716.45|15636.45|10
1727186500000|2024-09-24 14:01:40|15715.19|15635.19|15711.92|15631.92|15716.13|15636.13|15711.86|15631.86|10
1727186510000|2024-09-24 14:01:50|15710.64|15630.64|15708.91|15628.91|15711|15631|15708.65|15628.65|10
1727186520000|2024-09-24 14:02:00|15709.74|15629.74|15705.95|15625.95|15709.74|15629.74|15704.11|15624.11|9
1727186530000|2024-09-24 14:02:10|15704.29|15624.29|15704.51|15624.51|15704.82|15624.82|15703.29|15623.29|10
1727186540000|2024-09-24 14:02:20|15703.38|15623.38|15705.46|15625.46|15705.46|15625.46|15703.07|15623.07|10
1727186550000|2024-09-24 14:02:30|15702.35|15622.35|15691.85|15611.85|15702.35|15622.35|15691.85|15611.85|10
1727186560000|2024-09-24 14:02:40|15692.2|15612.2|15684.78|15604.78|15692.2|15612.2|15684.36|15604.36|10
1727186570000|2024-09-24 14:02:50|15684.95|15604.95|15680.6|15600.6|15684.95|15604.95|15680.6|15600.6|10
1727186580000|2024-09-24 14:03:00|15680.62|15600.62|15675.94|15595.94|15680.62|15600.62|15675.94|15595.94|10
1727186590000|2024-09-24 14:03:10|15676.98|15596.98|15674.03|15594.03|15679.2|15599.2|15674.03|15594.03|10
1727186600000|2024-09-24 14:03:20|15673.23|15593.23|15668.09|15588.09|15673.23|15593.23|15667.96|15587.96|10
1727186610000|2024-09-24 14:03:30|15667.76|15587.76|15664.66|15584.66|15668.94|15588.94|15664.22|15584.22|10
1727186620000|2024-09-24 14:03:40|15662.32|15582.32|15661.26|15581.26|15663.72|15583.72|15660.34|15580.34|10
1727186630000|2024-09-24 14:03:50|15662.46|15582.46|15663.49|15583.49|15664.12|15584.12|15661.72|15581.72|10
1727186640000|2024-09-24 14:04:00|15663.19|15583.19|15662.09|15582.09|15664.53|15584.53|15662.09|15582.09|10
1727186650000|2024-09-24 14:04:10|15659.86|15579.86|15656.49|15576.49|15660.19|15580.19|15656.22|15576.22|10
1727186660000|2024-09-24 14:04:20|15655.45|15575.45|15653.55|15573.55|15655.45|15575.45|15652.22|15572.22|10
1727186670000|2024-09-24 14:04:30|15652.88|15572.88|15652.72|15572.72|15654.19|15574.19|15651.75|15571.75|10
1727186680000|2024-09-24 14:04:40|15653.76|15573.76|15656.48|15576.48|15656.48|15576.48|15653.76|15573.76|10
1727186690000|2024-09-24 14:04:50|15656.73|15576.73|15661.69|15581.69|15661.69|15581.69|15656.73|15576.73|9
1727186700000|2024-09-24 14:05:00|15661.78|15581.78|15664.07|15584.07|15664.07|15584.07|15661.5|15581.5|10
1727186710000|2024-09-24 14:05:10|15664.3|15584.3|15661.33|15581.33|15664.3|15584.3|15660.16|15580.16|10
1727186720000|2024-09-24 14:05:20|15660.55|15580.55|15660.31|15580.31|15661|15581|15659.17|15579.17|10
1727186730000|2024-09-24 14:05:30|15660.01|15580.01|15666.93|15586.93|15666.93|15586.93|15659.95|15579.95|10
1727186740000|2024-09-24 14:05:40|15667.89|15587.89|15661.5|15581.5|15667.89|15587.89|15661.5|15581.5|10
1727186750000|2024-09-24 14:05:50|15661.37|15581.37|15655.53|15575.53|15661.37|15581.37|15655.53|15575.53|10
1727186760000|2024-09-24 14:06:00|15651.85|15571.85|15649.36|15569.36|15652.06|15572.06|15646.2|15566.2|10
1727186770000|2024-09-24 14:06:10|15649.52|15569.52|15653.49|15573.49|15653.49|15573.49|15649.33|15569.33|10
1727186780000|2024-09-24 14:06:20|15654.26|15574.26|15652.67|15572.67|15655.15|15575.15|15652.67|15572.67|10
1727186790000|2024-09-24 14:06:30|15652.88|15572.88|15651.97|15571.97|15653.16|15573.16|15651.66|15571.66|10
1727186800000|2024-09-24 14:06:40|15651.96|15571.96|15655.72|15575.72|15655.72|15575.72|15651.85|15571.85|10
1727186810000|2024-09-24 14:06:50|15656.18|15576.18|15655.78|15575.78|15657.41|15577.41|15655.1|15575.1|10
1727186820000|2024-09-24 14:07:00|15656.38|15576.38|15690.79|15610.79|15690.79|15610.79|15656.38|15576.38|10
1727186830000|2024-09-24 14:07:10|15696.58|15616.58|15702.55|15622.55|15703.03|15623.03|15696.01|15616.01|10
1727186840000|2024-09-24 14:07:20|15702.07|15622.07|15701.4|15621.4|15703.96|15623.96|15701.4|15621.4|10
1727186850000|2024-09-24 14:07:30|15701.69|15621.69|15702.48|15622.48|15703.3|15623.3|15701.27|15621.27|10
1727186860000|2024-09-24 14:07:40|15701.93|15621.93|15703.42|15623.42|15703.68|15623.68|15701.93|15621.93|10
1727186870000|2024-09-24 14:07:50|15703.44|15623.44|15701.23|15621.23|15703.44|15623.44|15701.23|15621.23|10
1727186880000|2024-09-24 14:08:00|15701.34|15621.34|15715.35|15635.35|15715.35|15635.35|15701.34|15621.34|10
1727186890000|2024-09-24 14:08:10|15715.53|15635.53|15720.36|15640.36|15720.36|15640.36|15715.53|15635.53|10
1727186900000|2024-09-24 14:08:20|15721.1|15641.1|15723.03|15643.03|15724.25|15644.25|15719.92|15639.92|10
1727186910000|2024-09-24 14:08:30|15722.68|15642.68|15719.21|15639.21|15722.68|15642.68|15719.02|15639.02|10
1727186920000|2024-09-24 14:08:40|15719.23|15639.23|15717.43|15637.43|15719.31|15639.31|15716.66|15636.66|10
1727186930000|2024-09-24 14:08:50|15717.26|15637.26|15718.14|15638.14|15719.18|15639.18|15717.26|15637.26|9
1727186940000|2024-09-24 14:09:00|15718.55|15638.55|15715.03|15635.03|15720.33|15640.33|15715.03|15635.03|9
1727186950000|2024-09-24 14:09:10|15713.73|15633.73|15711.47|15631.47|15713.73|15633.73|15711.47|15631.47|10
1727186960000|2024-09-24 14:09:20|15710.58|15630.58|15713.28|15633.28|15713.28|15633.28|15710.29|15630.29|10
1727186970000|2024-09-24 14:09:30|15713.19|15633.19|15714.28|15634.28|15716.37|15636.37|15712.55|15632.55|10
1727186980000|2024-09-24 14:09:40|15713.71|15633.71|15715.41|15635.41|15715.97|15635.97|15711.98|15631.98|10
1727186990000|2024-09-24 14:09:50|15716.09|15636.09|15715.2|15635.2|15716.09|15636.09|15714.99|15634.99|10
1727187000000|2024-09-24 14:10:00|15715.21|15635.21|15722.25|15642.25|15722.25|15642.25|15715.21|15635.21|10
1727187010000|2024-09-24 14:10:10|15723.68|15643.68|15723.38|15643.38|15724.48|15644.48|15723.03|15643.03|10
1727187020000|2024-09-24 14:10:20|15724.2|15644.2|15725.77|15645.77|15725.77|15645.77|15724.15|15644.15|10
1727187030000|2024-09-24 14:10:30|15727.13|15647.13|15727.09|15647.09|15727.18|15647.18|15726.21|15646.21|10
1727187040000|2024-09-24 14:10:40|15726.64|15646.64|15726.01|15646.01|15726.67|15646.67|15725.83|15645.83|9
1727187050000|2024-09-24 14:10:50|15726.32|15646.32|15730.23|15650.23|15730.23|15650.23|15726.32|15646.32|10
1727187060000|2024-09-24 14:11:00|15736.31|15656.31|15746.45|15666.45|15746.45|15666.45|15736.31|15656.31|10
1727187070000|2024-09-24 14:11:10|15746.63|15666.63|15746.19|15666.19|15748.46|15668.46|15744.62|15664.62|10
1727187080000|2024-09-24 14:11:20|15745.78|15665.78|15743.92|15663.92|15746.41|15666.41|15743.46|15663.46|9
1727187090000|2024-09-24 14:11:30|15743.88|15663.88|15733.45|15653.45|15744.14|15664.14|15733.45|15653.45|10
1727187100000|2024-09-24 14:11:40|15731.89|15651.89|15701.94|15621.94|15731.89|15651.89|15701.31|15621.31|10
1727187110000|2024-09-24 14:11:50|15701.92|15621.92|15704.71|15624.71|15704.98|15624.98|15701.46|15621.46|10
1727187120000|2024-09-24 14:12:00|15704.41|15624.41|15705.53|15625.53|15706.44|15626.44|15703.73|15623.73|10
1727187130000|2024-09-24 14:12:10|15706.41|15626.41|15703|15623|15706.41|15626.41|15702.38|15622.38|10
1727187140000|2024-09-24 14:12:20|15705.34|15625.34|15705.66|15625.66|15707.79|15627.79|15704.77|15624.77|10
1727187150000|2024-09-24 14:12:30|15705.16|15625.16|15703.18|15623.18|15705.25|15625.25|15702.99|15622.99|10
1727187160000|2024-09-24 14:12:40|15703.51|15623.51|15704.02|15624.02|15704.95|15624.95|15703.19|15623.19|10
1727187170000|2024-09-24 14:12:50|15704.06|15624.06|15700.43|15620.43|15704.06|15624.06|15700.43|15620.43|8
1727187180000|2024-09-24 14:13:00|15700.61|15620.61|15693.11|15613.11|15700.61|15620.61|15692.92|15612.92|10
1727187190000|2024-09-24 14:13:10|15693.03|15613.03|15687.6|15607.6|15693.22|15613.22|15686.78|15606.78|10
1727187200000|2024-09-24 14:13:20|15687.54|15607.54|15690.44|15610.44|15691.18|15611.18|15687.54|15607.54|10
1727187210000|2024-09-24 14:13:30|15690.5|15610.5|15691.46|15611.46|15691.99|15611.99|15690.1|15610.1|9
1727187220000|2024-09-24 14:13:40|15690.46|15610.46|15687.33|15607.33|15690.46|15610.46|15685.72|15605.72|10
1727187230000|2024-09-24 14:13:50|15687.69|15607.69|15684.54|15604.54|15688.38|15608.38|15684.54|15604.54|10
1727187240000|2024-09-24 14:14:00|15683.5|15603.5|15685.46|15605.46|15685.54|15605.54|15683.5|15603.5|10
1727187250000|2024-09-24 14:14:10|15684.6|15604.6|15687.22|15607.22|15687.66|15607.66|15684.6|15604.6|10
1727187260000|2024-09-24 14:14:20|15687.17|15607.17|15686.3|15606.3|15687.35|15607.35|15686.3|15606.3|10
1727187270000|2024-09-24 14:14:30|15686.29|15606.29|15686.95|15606.95|15687.25|15607.25|15686.29|15606.29|10
1727187280000|2024-09-24 14:14:40|15686.89|15606.89|15684.48|15604.48|15686.89|15606.89|15684.48|15604.48|10
1727187290000|2024-09-24 14:14:50|15683.74|15603.74|15680.59|15600.59|15683.74|15603.74|15680.59|15600.59|9
1727187300000|2024-09-24 14:15:00|15680.6|15600.6|15676.15|15596.15|15680.6|15600.6|15675.85|15595.85|10
1727187310000|2024-09-24 14:15:10|15676.04|15596.04|15672.1|15592.1|15676.04|15596.04|15672.1|15592.1|10
1727187320000|2024-09-24 14:15:20|15671.6|15591.6|15669.95|15589.95|15671.6|15591.6|15669.76|15589.76|10
1727187330000|2024-09-24 14:15:30|15671.11|15591.11|15675.87|15595.87|15675.87|15595.87|15670.47|15590.47|10
1727187340000|2024-09-24 14:15:40|15674.74|15594.74|15685.88|15605.88|15685.92|15605.92|15674.74|15594.74|10
1727187350000|2024-09-24 14:15:50|15686.77|15606.77|15688.68|15608.68|15690.05|15610.05|15685.9|15605.9|10
1727187360000|2024-09-24 14:16:00|15688.67|15608.67|15686.91|15606.91|15689.27|15609.27|15686.91|15606.91|9
1727187370000|2024-09-24 14:16:10|15687.14|15607.14|15687.25|15607.25|15687.25|15607.25|15686.52|15606.52|10
1727187380000|2024-09-24 14:16:20|15687.38|15607.38|15685.76|15605.76|15687.42|15607.42|15685.21|15605.21|10
1727187390000|2024-09-24 14:16:30|15685.52|15605.52|15687.62|15607.62|15687.68|15607.68|15685.47|15605.47|9
1727187400000|2024-09-24 14:16:40|15686.27|15606.27|15687.42|15607.42|15688.07|15608.07|15686.27|15606.27|10
1727187410000|2024-09-24 14:16:50|15685|15605|15679.63|15599.63|15685|15605|15679.63|15599.63|10
1727187420000|2024-09-24 14:17:00|15679.58|15599.58|15684.25|15604.25|15684.25|15604.25|15679.22|15599.22|10
1727187430000|2024-09-24 14:17:10|15685.41|15605.41|15683.08|15603.08|15685.94|15605.94|15683.08|15603.08|10
1727187440000|2024-09-24 14:17:20|15682.83|15602.83|15679.89|15599.89|15682.83|15602.83|15678.49|15598.49|10
1727187450000|2024-09-24 14:17:30|15679.92|15599.92|15680.57|15600.57|15681.27|15601.27|15679.74|15599.74|10
1727187460000|2024-09-24 14:17:40|15680.56|15600.56|15679.4|15599.4|15681.28|15601.28|15679.4|15599.4|10
1727187470000|2024-09-24 14:17:50|15679.41|15599.41|15676.97|15596.97|15679.41|15599.41|15676.32|15596.32|9
1727187480000|2024-09-24 14:18:00|15676.49|15596.49|15675.92|15595.92|15676.49|15596.49|15674.9|15594.9|10
1727187490000|2024-09-24 14:18:10|15675.95|15595.95|15675.2|15595.2|15675.95|15595.95|15673.12|15593.12|9
1727187500000|2024-09-24 14:18:20|15675.64|15595.64|15678.27|15598.27|15678.27|15598.27|15674.58|15594.58|10
1727187510000|2024-09-24 14:18:30|15676.53|15596.53|15675.63|15595.63|15677.12|15597.12|15675.63|15595.63|10
1727187520000|2024-09-24 14:18:40|15675.39|15595.39|15677.69|15597.69|15677.69|15597.69|15673.76|15593.76|10
1727187530000|2024-09-24 14:18:50|15678.04|15598.04|15677.44|15597.44|15679.1|15599.1|15677.23|15597.23|10
1727187540000|2024-09-24 14:19:00|15676.73|15596.73|15679.07|15599.07|15679.4|15599.4|15676.73|15596.73|9
1727187550000|2024-09-24 14:19:10|15679.08|15599.08|15678.02|15598.02|15679.56|15599.56|15678.02|15598.02|10
1727187560000|2024-09-24 14:19:20|15677.93|15597.93|15675.73|15595.73|15677.93|15597.93|15675.03|15595.03|10
1727187570000|2024-09-24 14:19:30|15675.4|15595.4|15674.01|15594.01|15676.84|15596.84|15674.01|15594.01|8
1727187580000|2024-09-24 14:19:40|15674.62|15594.62|15669.84|15589.84|15674.62|15594.62|15669.84|15589.84|10
1727187590000|2024-09-24 14:19:50|15669.62|15589.62|15666.76|15586.76|15669.74|15589.74|15666.27|15586.27|10
1727187600000|2024-09-24 14:20:00|15666.8|15586.8|15672.75|15592.75|15673.51|15593.51|15666.73|15586.73|10
1727187610000|2024-09-24 14:20:10|15674.1|15594.1|15673.48|15593.48|15675.54|15595.54|15673.48|15593.48|10
1727187620000|2024-09-24 14:20:20|15673.46|15593.46|15673.56|15593.56|15674.06|15594.06|15673.45|15593.45|9
1727187630000|2024-09-24 14:20:30|15673.63|15593.63|15678.41|15598.41|15678.41|15598.41|15672.26|15592.26|9
1727187640000|2024-09-24 14:20:40|15677.6|15597.6|15673.54|15593.54|15677.73|15597.73|15672.56|15592.56|10
1727187650000|2024-09-24 14:20:50|15672.61|15592.61|15674.63|15594.63|15674.99|15594.99|15671.87|15591.87|10
1727187660000|2024-09-24 14:21:00|15674.9|15594.9|15675.33|15595.33|15677.9|15597.9|15674.9|15594.9|10
1727187670000|2024-09-24 14:21:10|15675.36|15595.36|15675|15595|15675.63|15595.63|15673.59|15593.59|10
1727187680000|2024-09-24 14:21:20|15674.46|15594.46|15671.29|15591.29|15674.46|15594.46|15671.29|15591.29|10
1727187690000|2024-09-24 14:21:30|15671.8|15591.8|15671.85|15591.85|15672.16|15592.16|15671.74|15591.74|8
1727187700000|2024-09-24 14:21:40|15672.05|15592.05|15675.52|15595.52|15675.52|15595.52|15672.05|15592.05|10
1727187710000|2024-09-24 14:21:50|15675.9|15595.9|15677.19|15597.19|15678.02|15598.02|15675.9|15595.9|9
1727187720000|2024-09-24 14:22:00|15677.24|15597.24|15673.25|15593.25|15677.24|15597.24|15673.25|15593.25|9
1727187730000|2024-09-24 14:22:10|15672.93|15592.93|15669.26|15589.26|15672.93|15592.93|15669.26|15589.26|10
1727187740000|2024-09-24 14:22:20|15669.07|15589.07|15669.55|15589.55|15669.55|15589.55|15667.15|15587.15|9
1727187750000|2024-09-24 14:22:30|15669.56|15589.56|15676.37|15596.37|15677.25|15597.25|15669.56|15589.56|10
1727187760000|2024-09-24 14:22:40|15675.51|15595.51|15675.19|15595.19|15675.56|15595.56|15675.07|15595.07|10
1727187770000|2024-09-24 14:22:50|15675.38|15595.38|15675.03|15595.03|15676.35|15596.35|15674.76|15594.76|10
1727187780000|2024-09-24 14:23:00|15675|15595|15656.38|15576.38|15675.18|15595.18|15656.38|15576.38|9
1727187790000|2024-09-24 14:23:10|15655.37|15575.37|15654.58|15574.58|15656.01|15576.01|15654.44|15574.44|10
1727187800000|2024-09-24 14:23:20|15654.54|15574.54|15650.96|15570.96|15656.62|15576.62|15650.96|15570.96|10
1727187810000|2024-09-24 14:23:30|15647.6|15567.6|15644.43|15564.43|15647.6|15567.6|15643.43|15563.43|10
1727187820000|2024-09-24 14:23:40|15645.24|15565.24|15650.84|15570.84|15650.84|15570.84|15645.24|15565.24|10
1727187830000|2024-09-24 14:23:50|15649.62|15569.62|15644.64|15564.64|15649.74|15569.74|15644.64|15564.64|10
1727187840000|2024-09-24 14:24:00|15644.56|15564.56|15640.99|15560.99|15644.56|15564.56|15640.06|15560.06|10
1727187850000|2024-09-24 14:24:10|15641.05|15561.05|15641.77|15561.77|15642.1|15562.1|15641.05|15561.05|10
1727187860000|2024-09-24 14:24:20|15641.83|15561.83|15644.12|15564.12|15644.12|15564.12|15641.83|15561.83|10
1727187870000|2024-09-24 14:24:30|15644.1|15564.1|15644.54|15564.54|15646.15|15566.15|15643.85|15563.85|10
1727187880000|2024-09-24 14:24:40|15645.15|15565.15|15642.97|15562.97|15645.43|15565.43|15642.96|15562.96|10
1727187890000|2024-09-24 14:24:50|15644.11|15564.11|15645.53|15565.53|15645.53|15565.53|15643.95|15563.95|9
1727187900000|2024-09-24 14:25:00|15645.28|15565.28|15650.37|15570.37|15650.37|15570.37|15644.65|15564.65|10
1727187910000|2024-09-24 14:25:10|15650.34|15570.34|15645.93|15565.93|15650.34|15570.34|15645.25|15565.25|10
1727187920000|2024-09-24 14:25:20|15644.88|15564.88|15643.39|15563.39|15644.88|15564.88|15642.76|15562.76|9
1727187930000|2024-09-24 14:25:30|15643.38|15563.38|15643.12|15563.12|15646.8|15566.8|15643.11|15563.11|10
1727187940000|2024-09-24 14:25:40|15643.5|15563.5|15637.08|15557.08|15643.5|15563.5|15637.08|15557.08|10
1727187950000|2024-09-24 14:25:50|15637.04|15557.04|15635.42|15555.42|15637.26|15557.26|15633.58|15553.58|10
1727187960000|2024-09-24 14:26:00|15634.44|15554.44|15634.08|15554.08|15634.56|15554.56|15633.8|15553.8|10
1727187970000|2024-09-24 14:26:10|15633.2|15553.2|15631.48|15551.48|15634.15|15554.15|15631.48|15551.48|10
1727187980000|2024-09-24 14:26:20|15631.42|15551.42|15624.16|15544.16|15631.42|15551.42|15623.78|15543.78|10
1727187990000|2024-09-24 14:26:30|15624.42|15544.42|15625.23|15545.23|15625.43|15545.43|15623.07|15543.07|10
1727188000000|2024-09-24 14:26:40|15625.24|15545.24|15621.2|15541.2|15625.29|15545.29|15620.66|15540.66|9
1727188010000|2024-09-24 14:26:50|15621.55|15541.55|15623.06|15543.06|15623.76|15543.76|15621.53|15541.53|10
1727188020000|2024-09-24 14:27:00|15623.08|15543.08|15618.25|15538.25|15623.51|15543.51|15618.25|15538.25|10
1727188030000|2024-09-24 14:27:10|15618.78|15538.78|15619.36|15539.36|15620.56|15540.56|15617.53|15537.53|10
1727188040000|2024-09-24 14:27:20|15619.45|15539.45|15618.39|15538.39|15619.45|15539.45|15618.37|15538.37|10
1727188050000|2024-09-24 14:27:30|15618.34|15538.34|15613.4|15533.4|15618.89|15538.89|15613.4|15533.4|10
1727188060000|2024-09-24 14:27:40|15613.91|15533.91|15608.86|15528.86|15613.91|15533.91|15607.29|15527.29|10
1727188070000|2024-09-24 14:27:50|15608.91|15528.91|15602.92|15522.92|15609.23|15529.23|15601.6|15521.6|10
1727188080000|2024-09-24 14:28:00|15602.51|15522.51|15601.17|15521.17|15603.92|15523.92|15601.17|15521.17|10
1727188090000|2024-09-24 14:28:10|15603.11|15523.11|15602.48|15522.48|15603.89|15523.89|15602.33|15522.33|10
1727188100000|2024-09-24 14:28:20|15602.51|15522.51|15598.21|15518.21|15603.04|15523.04|15596.69|15516.69|10
1727188110000|2024-09-24 14:28:30|15598.59|15518.59|15598.72|15518.72|15599.4|15519.4|15598.56|15518.56|10
1727188120000|2024-09-24 14:28:40|15598.69|15518.69|15590.89|15510.89|15598.69|15518.69|15590.89|15510.89|10
1727188130000|2024-09-24 14:28:50|15584.98|15504.98|15580.17|15500.17|15585|15505|15580.17|15500.17|10
1727188140000|2024-09-24 14:29:00|15580.77|15500.77|15578.68|15498.68|15581.35|15501.35|15578.25|15498.25|10
1727188150000|2024-09-24 14:29:10|15580.36|15500.36|15573.65|15493.65|15580.36|15500.36|15573.65|15493.65|10
1727188160000|2024-09-24 14:29:20|15574.22|15494.22|15572.89|15492.89|15575.74|15495.74|15572.89|15492.89|10
1727188170000|2024-09-24 14:29:30|15572.35|15492.35|15571.02|15491.02|15572.35|15492.35|15568.3|15488.3|9
1727188180000|2024-09-24 14:29:40|15571.16|15491.16|15571.05|15491.05|15571.74|15491.74|15570.66|15490.66|9
1727188190000|2024-09-24 14:29:50|15571.91|15491.91|15573.2|15493.2|15573.2|15493.2|15571.6|15491.6|10
1727188200000|2024-09-24 14:30:00|15573.11|15493.11|15578.91|15498.91|15578.91|15498.91|15573.11|15493.11|10
1727188210000|2024-09-24 14:30:10|15579.14|15499.14|15580.56|15500.56|15581.05|15501.05|15578.49|15498.49|10
1727188220000|2024-09-24 14:30:20|15581.47|15501.47|15581.62|15501.62|15582.48|15502.48|15580.59|15500.59|10
1727188230000|2024-09-24 14:30:30|15581.52|15501.52|15586.66|15506.66|15586.76|15506.76|15581.52|15501.52|10
1727188240000|2024-09-24 14:30:40|15586.44|15506.44|15583.49|15503.49|15587.31|15507.31|15583.49|15503.49|10
1727188250000|2024-09-24 14:30:50|15582.92|15502.92|15584.07|15504.07|15584.07|15504.07|15577.61|15497.61|10
1727188260000|2024-09-24 14:31:00|15581.25|15501.25|15580.48|15500.48|15581.25|15501.25|15579.82|15499.82|10
1727188270000|2024-09-24 14:31:10|15581.42|15501.42|15581.68|15501.68|15581.68|15501.68|15580.89|15500.89|10
1727188280000|2024-09-24 14:31:20|15582.15|15502.15|15592.66|15512.66|15592.66|15512.66|15582.15|15502.15|10
1727188290000|2024-09-24 14:31:30|15593.51|15513.51|15597.94|15517.94|15598.2|15518.2|15593.51|15513.51|10
1727188300000|2024-09-24 14:31:40|15597.55|15517.55|15598.13|15518.13|15598.29|15518.29|15596.7|15516.7|10
1727188310000|2024-09-24 14:31:50|15601.14|15521.14|15602.86|15522.86|15603.45|15523.45|15601.14|15521.14|10
1727188320000|2024-09-24 14:32:00|15602.23|15522.23|15599.89|15519.89|15602.23|15522.23|15599.74|15519.74|10
1727188330000|2024-09-24 14:32:10|15600.98|15520.98|15597.52|15517.52|15601.61|15521.61|15597.52|15517.52|10
1727188340000|2024-09-24 14:32:20|15595.68|15515.68|15601.05|15521.05|15601.05|15521.05|15595.68|15515.68|10
1727188350000|2024-09-24 14:32:30|15600.23|15520.23|15599.31|15519.31|15600.23|15520.23|15599.06|15519.06|9
1727188360000|2024-09-24 14:32:40|15599.57|15519.57|15597.8|15517.8|15599.57|15519.57|15597.41|15517.41|10
1727188370000|2024-09-24 14:32:50|15597.78|15517.78|15596.78|15516.78|15597.78|15517.78|15595.57|15515.57|9
1727188380000|2024-09-24 14:33:00|15596.76|15516.76|15599|15519|15599|15519|15594.27|15514.27|10
1727188390000|2024-09-24 14:33:10|15599.67|15519.67|15601.36|15521.36|15601.36|15521.36|15598.79|15518.79|10
1727188400000|2024-09-24 14:33:20|15600.66|15520.66|15596.11|15516.11|15600.66|15520.66|15596.11|15516.11|10
1727188410000|2024-09-24 14:33:30|15596.26|15516.26|15603.89|15523.89|15604.25|15524.25|15596.26|15516.26|10
1727188420000|2024-09-24 14:33:40|15604.15|15524.15|15603.02|15523.02|15604.49|15524.49|15603.02|15523.02|10
1727188430000|2024-09-24 14:33:50|15602.42|15522.42|15601.69|15521.69|15603.53|15523.53|15601.66|15521.66|10
1727188440000|2024-09-24 14:34:00|15600.81|15520.81|15593.91|15513.91|15600.85|15520.85|15593.71|15513.71|10
1727188450000|2024-09-24 14:34:10|15593.41|15513.41|15591.89|15511.89|15593.8|15513.8|15590.71|15510.71|10
1727188460000|2024-09-24 14:34:20|15591.9|15511.9|15590.34|15510.34|15591.9|15511.9|15589.25|15509.25|10
1727188470000|2024-09-24 14:34:30|15589.61|15509.61|15586.29|15506.29|15589.61|15509.61|15585.58|15505.58|10
1727188480000|2024-09-24 14:34:40|15584.07|15504.07|15580.21|15500.21|15584.07|15504.07|15580.21|15500.21|10
1727188490000|2024-09-24 14:34:50|15580.19|15500.19|15581.38|15501.38|15581.38|15501.38|15580.09|15500.09|9
1727188500000|2024-09-24 14:35:00|15580.95|15500.95|15579.13|15499.13|15580.95|15500.95|15578.25|15498.25|10
1727188510000|2024-09-24 14:35:10|15580.06|15500.06|15579.27|15499.27|15581.42|15501.42|15579.27|15499.27|10
1727188520000|2024-09-24 14:35:20|15578.16|15498.16|15578.24|15498.24|15579.48|15499.48|15578.16|15498.16|9
1727188530000|2024-09-24 14:35:30|15578.41|15498.41|15576.74|15496.74|15578.53|15498.53|15576.29|15496.29|10
1727188540000|2024-09-24 14:35:40|15576.72|15496.72|15573.66|15493.66|15577.03|15497.03|15573.66|15493.66|10
1727188550000|2024-09-24 14:35:50|15573.75|15493.75|15576.08|15496.08|15576.08|15496.08|15572.28|15492.28|10
1727188560000|2024-09-24 14:36:00|15576.12|15496.12|15577.93|15497.93|15578.1|15498.1|15575.32|15495.32|10
1727188570000|2024-09-24 14:36:10|15573.34|15493.34|15573.75|15493.75|15574.72|15494.72|15573.34|15493.34|10
1727188580000|2024-09-24 14:36:20|15574.39|15494.39|15574.3|15494.3|15575.09|15495.09|15574.3|15494.3|10
1727188590000|2024-09-24 14:36:30|15575.11|15495.11|15575.87|15495.87|15577.58|15497.58|15575.11|15495.11|10
1727188600000|2024-09-24 14:36:40|15574.58|15494.58|15570.93|15490.93|15574.58|15494.58|15570.84|15490.84|9
1727188610000|2024-09-24 14:36:50|15570.98|15490.98|15563.42|15483.42|15570.98|15490.98|15563.42|15483.42|10
1727188620000|2024-09-24 14:37:00|15564.17|15484.17|15559.5|15479.5|15565.55|15485.55|15559.5|15479.5|10
1727188630000|2024-09-24 14:37:10|15559.51|15479.51|15550.05|15470.05|15559.51|15479.51|15550.05|15470.05|10
1727188640000|2024-09-24 14:37:20|15550.06|15470.06|15549.89|15469.89|15550.06|15470.06|15544.94|15464.94|10
1727188650000|2024-09-24 14:37:30|15549.72|15469.72|15560.19|15480.19|15560.19|15480.19|15549.72|15469.72|10
1727188660000|2024-09-24 14:37:40|15561.48|15481.48|15559.83|15479.83|15561.48|15481.48|15559.06|15479.06|10
1727188670000|2024-09-24 14:37:50|15561.42|15481.42|15564.38|15484.38|15564.38|15484.38|15559.45|15479.45|10
1727188680000|2024-09-24 14:38:00|15564.54|15484.54|15568.65|15488.65|15568.65|15488.65|15564.54|15484.54|10
1727188690000|2024-09-24 14:38:10|15568.06|15488.06|15568.43|15488.43|15568.58|15488.58|15567.39|15487.39|10
1727188700000|2024-09-24 14:38:20|15567.09|15487.09|15570.91|15490.91|15570.91|15490.91|15567.09|15487.09|10
1727188710000|2024-09-24 14:38:30|15571.5|15491.5|15576.63|15496.63|15576.63|15496.63|15570.52|15490.52|10
1727188720000|2024-09-24 14:38:40|15576.49|15496.49|15580.69|15500.69|15580.85|15500.85|15576.43|15496.43|10
1727188730000|2024-09-24 14:38:50|15587.03|15507.03|15587.91|15507.91|15587.92|15507.92|15586.58|15506.58|10
1727188740000|2024-09-24 14:39:00|15588.1|15508.1|15586.16|15506.16|15588.1|15508.1|15585.2|15505.2|9
1727188750000|2024-09-24 14:39:10|15586.29|15506.29|15586.22|15506.22|15587.5|15507.5|15585.86|15505.86|10
1727188760000|2024-09-24 14:39:20|15586.26|15506.26|15580.84|15500.84|15586.36|15506.36|15580.1|15500.1|10
1727188770000|2024-09-24 14:39:30|15579.69|15499.69|15580.99|15500.99|15580.99|15500.99|15578.43|15498.43|10
1727188780000|2024-09-24 14:39:40|15581.83|15501.83|15577.73|15497.73|15581.83|15501.83|15577.58|15497.58|10
1727188790000|2024-09-24 14:39:50|15577.39|15497.39|15576.78|15496.78|15577.39|15497.39|15576.58|15496.58|10
1727188800000|2024-09-24 14:40:00|15576.81|15496.81|15576.41|15496.41|15579.33|15499.33|15576.41|15496.41|10
1727188810000|2024-09-24 14:40:10|15576.35|15496.35|15572.84|15492.84|15577.48|15497.48|15572.79|15492.79|9
1727188820000|2024-09-24 14:40:20|15573.85|15493.85|15571.59|15491.59|15573.85|15493.85|15569.98|15489.98|10
1727188830000|2024-09-24 14:40:30|15571.63|15491.63|15570.95|15490.95|15572.88|15492.88|15569.95|15489.95|10
1727188840000|2024-09-24 14:40:40|15570.36|15490.36|15568.46|15488.46|15571.36|15491.36|15568.44|15488.44|10
1727188850000|2024-09-24 14:40:50|15568.1|15488.1|15569.43|15489.43|15569.61|15489.61|15568.1|15488.1|10
1727188860000|2024-09-24 14:41:00|15569.35|15489.35|15568.33|15488.33|15572.59|15492.59|15568.33|15488.33|10
1727188870000|2024-09-24 14:41:10|15568.3|15488.3|15563.22|15483.22|15569.21|15489.21|15563.22|15483.22|10
1727188880000|2024-09-24 14:41:20|15563.07|15483.07|15562.04|15482.04|15563.85|15483.85|15561.49|15481.49|9
1727188890000|2024-09-24 14:41:30|15561.91|15481.91|15560.21|15480.21|15561.91|15481.91|15556.32|15476.32|9
1727188900000|2024-09-24 14:41:40|15560.39|15480.39|15552.89|15472.89|15560.39|15480.39|15552.89|15472.89|10
1727188910000|2024-09-24 14:41:50|15553.33|15473.33|15554.05|15474.05|15555.55|15475.55|15553.33|15473.33|10
1727188920000|2024-09-24 14:42:00|15553.96|15473.96|15552.01|15472.01|15553.96|15473.96|15551.73|15471.73|10
1727188930000|2024-09-24 14:42:10|15553.15|15473.15|15554.42|15474.42|15554.42|15474.42|15550.87|15470.87|10
1727188940000|2024-09-24 14:42:20|15554.67|15474.67|15557.86|15477.86|15558.23|15478.23|15554.67|15474.67|10
1727188950000|2024-09-24 14:42:30|15558.1|15478.1|15556.2|15476.2|15558.68|15478.68|15555.53|15475.53|10
1727188960000|2024-09-24 14:42:40|15556.1|15476.1|15559.52|15479.52|15559.52|15479.52|15556.1|15476.1|10
1727188970000|2024-09-24 14:42:50|15559.1|15479.1|15560.54|15480.54|15562.23|15482.23|15559.1|15479.1|9
1727188980000|2024-09-24 14:43:00|15560.6|15480.6|15565.68|15485.68|15567.03|15487.03|15560.6|15480.6|9
1727188990000|2024-09-24 14:43:10|15567.13|15487.13|15573.61|15493.61|15574.12|15494.12|15567.13|15487.13|10
1727189000000|2024-09-24 14:43:20|15573.65|15493.65|15571.6|15491.6|15573.65|15493.65|15571.6|15491.6|10
1727189010000|2024-09-24 14:43:30|15572.72|15492.72|15574.82|15494.82|15574.82|15494.82|15572.67|15492.67|10
1727189020000|2024-09-24 14:43:40|15574.64|15494.64|15576.36|15496.36|15576.36|15496.36|15574.64|15494.64|10
1727189030000|2024-09-24 14:43:50|15576.43|15496.43|15576.22|15496.22|15576.48|15496.48|15574.93|15494.93|10
1727189040000|2024-09-24 14:44:00|15575.68|15495.68|15578.06|15498.06|15578.06|15498.06|15575.27|15495.27|10
1727189050000|2024-09-24 14:44:10|15578.07|15498.07|15580.08|15500.08|15580.08|15500.08|15577.81|15497.81|10
1727189060000|2024-09-24 14:44:20|15580.97|15500.97|15589.54|15509.54|15589.54|15509.54|15580.97|15500.97|9
1727189070000|2024-09-24 14:44:30|15590.44|15510.44|15592.27|15512.27|15592.66|15512.66|15590.44|15510.44|10
1727189080000|2024-09-24 14:44:40|15593.89|15513.89|15593.07|15513.07|15594.5|15514.5|15593.07|15513.07|8
1727189090000|2024-09-24 14:44:50|15593.09|15513.09|15595.14|15515.14|15595.34|15515.34|15593.09|15513.09|10
1727189100000|2024-09-24 14:45:00|15595.13|15515.13|15597.39|15517.39|15597.39|15517.39|15594.43|15514.43|10
1727189110000|2024-09-24 14:45:10|15597.53|15517.53|15600.45|15520.45|15600.45|15520.45|15597.53|15517.53|10
1727189120000|2024-09-24 14:45:20|15600.47|15520.47|15600.85|15520.85|15601.05|15521.05|15599.87|15519.87|10
1727189130000|2024-09-24 14:45:30|15600.73|15520.73|15605.95|15525.95|15605.95|15525.95|15600.72|15520.72|10
1727189140000|2024-09-24 14:45:40|15606.58|15526.58|15606.29|15526.29|15607.51|15527.51|15605.51|15525.51|10
1727189150000|2024-09-24 14:45:50|15606.07|15526.07|15610.57|15530.57|15610.57|15530.57|15605.34|15525.34|10
1727189160000|2024-09-24 14:46:00|15612.25|15532.25|15611.68|15531.68|15612.25|15532.25|15611.54|15531.54|10
1727189170000|2024-09-24 14:46:10|15611.63|15531.63|15614.92|15534.92|15615.02|15535.02|15609.87|15529.87|9
1727189180000|2024-09-24 14:46:20|15614.49|15534.49|15619.6|15539.6|15619.6|15539.6|15614.49|15534.49|10
1727189190000|2024-09-24 14:46:30|15619.52|15539.52|15626.51|15546.51|15626.51|15546.51|15619.52|15539.52|10
1727189200000|2024-09-24 14:46:40|15627.17|15547.17|15629.58|15549.58|15631.74|15551.74|15627.17|15547.17|10
1727189210000|2024-09-24 14:46:50|15629.63|15549.63|15632.09|15552.09|15632.09|15552.09|15628.66|15548.66|10
1727189220000|2024-09-24 14:47:00|15633.79|15553.79|15630.64|15550.64|15633.79|15553.79|15630.64|15550.64|9
1727189230000|2024-09-24 14:47:10|15630.43|15550.43|15631.56|15551.56|15631.68|15551.68|15629.7|15549.7|10
1727189240000|2024-09-24 14:47:20|15631.6|15551.6|15634.4|15554.4|15634.78|15554.78|15631|15551|10
1727189250000|2024-09-24 14:47:30|15634.29|15554.29|15633.57|15553.57|15634.33|15554.33|15633.57|15553.57|10
1727189260000|2024-09-24 14:47:40|15633.04|15553.04|15628.39|15548.39|15633.04|15553.04|15628.39|15548.39|10
1727189270000|2024-09-24 14:47:50|15627.2|15547.2|15623.56|15543.56|15627.2|15547.2|15623.35|15543.35|10
1727189280000|2024-09-24 14:48:00|15623.08|15543.08|15620.94|15540.94|15623.08|15543.08|15620.94|15540.94|9
1727189290000|2024-09-24 14:48:10|15621.85|15541.85|15619.3|15539.3|15621.85|15541.85|15619.3|15539.3|10
1727189300000|2024-09-24 14:48:20|15619.2|15539.2|15616.68|15536.68|15619.2|15539.2|15615.08|15535.08|10
1727189310000|2024-09-24 14:48:30|15614.55|15534.55|15614.42|15534.42|15616.29|15536.29|15614.42|15534.42|9
1727189320000|2024-09-24 14:48:40|15615.18|15535.18|15618.14|15538.14|15618.26|15538.26|15615.18|15535.18|9
1727189330000|2024-09-24 14:48:50|15618.27|15538.27|15620.16|15540.16|15620.34|15540.34|15617.69|15537.69|9
1727189340000|2024-09-24 14:49:00|15621.07|15541.07|15619.01|15539.01|15621.07|15541.07|15618.23|15538.23|10
1727189350000|2024-09-24 14:49:10|15618.81|15538.81|15618.29|15538.29|15619.62|15539.62|15618.29|15538.29|10
1727189360000|2024-09-24 14:49:20|15618.27|15538.27|15618.91|15538.91|15619.18|15539.18|15617.36|15537.36|9
1727189370000|2024-09-24 14:49:30|15619.36|15539.36|15621.43|15541.43|15621.57|15541.57|15619.36|15539.36|10
1727189380000|2024-09-24 14:49:40|15621.68|15541.68|15621.27|15541.27|15621.68|15541.68|15620.86|15540.86|9
1727189390000|2024-09-24 14:49:50|15623.41|15543.41|15622.47|15542.47|15623.61|15543.61|15622.47|15542.47|10
1727189400000|2024-09-24 14:50:00|15622.46|15542.46|15625.52|15545.52|15625.52|15545.52|15622.46|15542.46|10
1727189410000|2024-09-24 14:50:10|15625.11|15545.11|15626.36|15546.36|15626.92|15546.92|15625.11|15545.11|10
1727189420000|2024-09-24 14:50:20|15625.81|15545.81|15626.51|15546.51|15628.51|15548.51|15625.81|15545.81|10
1727189430000|2024-09-24 14:50:30|15625.34|15545.34|15625.14|15545.14|15625.34|15545.34|15624.63|15544.63|10
1727189440000|2024-09-24 14:50:40|15625.67|15545.67|15628.42|15548.42|15628.79|15548.79|15625.67|15545.67|10
1727189450000|2024-09-24 14:50:50|15628.43|15548.43|15629.57|15549.57|15629.57|15549.57|15627.41|15547.41|10
1727189460000|2024-09-24 14:51:00|15628.85|15548.85|15628.4|15548.4|15629.76|15549.76|15628.4|15548.4|10
1727189470000|2024-09-24 14:51:10|15627.79|15547.79|15627.5|15547.5|15628.01|15548.01|15627.06|15547.06|10
1727189480000|2024-09-24 14:51:20|15627.58|15547.58|15627.8|15547.8|15628.56|15548.56|15627.58|15547.58|9
1727189490000|2024-09-24 14:51:30|15627.84|15547.84|15627.79|15547.79|15629.61|15549.61|15627.79|15547.79|8
1727189500000|2024-09-24 14:51:40|15628.84|15548.84|15629.81|15549.81|15629.81|15549.81|15628.33|15548.33|8
1727189510000|2024-09-24 14:51:50|15629.38|15549.38|15629.8|15549.8|15629.98|15549.98|15629.38|15549.38|7
1727189520000|2024-09-24 14:52:00|15629.81|15549.81|15628.27|15548.27|15629.81|15549.81|15627.64|15547.64|10
1727189530000|2024-09-24 14:52:10|15628.69|15548.69|15631.81|15551.81|15632.02|15552.02|15628.69|15548.69|9
1727189540000|2024-09-24 14:52:20|15631.42|15551.42|15632.41|15552.41|15632.77|15552.77|15631.42|15551.42|10
1727189550000|2024-09-24 14:52:30|15632|15552|15635.97|15555.97|15635.97|15555.97|15632|15552|10
1727189560000|2024-09-24 14:52:40|15636.17|15556.17|15643.53|15563.53|15643.78|15563.78|15636.17|15556.17|10
1727189570000|2024-09-24 14:52:50|15645.44|15565.44|15648.79|15568.79|15648.79|15568.79|15644.2|15564.2|10
1727189580000|2024-09-24 14:53:00|15648.87|15568.87|15647.64|15567.64|15649.28|15569.28|15647.64|15567.64|10
1727189590000|2024-09-24 14:53:10|15647.85|15567.85|15647.74|15567.74|15649.17|15569.17|15647.72|15567.72|9
1727189600000|2024-09-24 14:53:20|15647.68|15567.68|15649.55|15569.55|15649.67|15569.67|15647.28|15567.28|9
1727189610000|2024-09-24 14:53:30|15648.51|15568.51|15648.32|15568.32|15649.16|15569.16|15648.15|15568.15|10
1727189620000|2024-09-24 14:53:40|15649.01|15569.01|15650.32|15570.32|15650.91|15570.91|15648.29|15568.29|9
1727189630000|2024-09-24 14:53:50|15650.83|15570.83|15648.97|15568.97|15650.83|15570.83|15648.74|15568.74|10
1727189640000|2024-09-24 14:54:00|15647.92|15567.92|15652.67|15572.67|15652.67|15572.67|15647.92|15567.92|10
1727189650000|2024-09-24 14:54:10|15651.32|15571.32|15648.93|15568.93|15651.32|15571.32|15648.93|15568.93|10
1727189660000|2024-09-24 14:54:20|15650.35|15570.35|15649.88|15569.88|15650.36|15570.36|15648.57|15568.57|10
1727189670000|2024-09-24 14:54:30|15650.42|15570.42|15651.18|15571.18|15651.96|15571.96|15650.42|15570.42|10
1727189680000|2024-09-24 14:54:40|15651.29|15571.29|15653.93|15573.93|15654.59|15574.59|15651.29|15571.29|10
1727189690000|2024-09-24 14:54:50|15655.67|15575.67|15655.14|15575.14|15656.65|15576.65|15654.94|15574.94|10
1727189700000|2024-09-24 14:55:00|15654.7|15574.7|15656.23|15576.23|15656.23|15576.23|15653.77|15573.77|9
1727189710000|2024-09-24 14:55:10|15656.66|15576.66|15655.89|15575.89|15657.47|15577.47|15655.89|15575.89|10
1727189720000|2024-09-24 14:55:20|15655.81|15575.81|15652.43|15572.43|15656.16|15576.16|15652.43|15572.43|10
1727189730000|2024-09-24 14:55:30|15652.36|15572.36|15652.31|15572.31|15652.98|15572.98|15652.28|15572.28|9
1727189740000|2024-09-24 14:55:40|15652.3|15572.3|15652.1|15572.1|15654.66|15574.66|15652.01|15572.01|10
1727189750000|2024-09-24 14:55:50|15652.93|15572.93|15651.37|15571.37|15652.93|15572.93|15651.37|15571.37|9
1727189760000|2024-09-24 14:56:00|15651.92|15571.92|15642.38|15562.38|15651.92|15571.92|15642.38|15562.38|10
1727189770000|2024-09-24 14:56:10|15641.85|15561.85|15642.5|15562.5|15643.86|15563.86|15641.85|15561.85|10
1727189780000|2024-09-24 14:56:20|15642.46|15562.46|15642.91|15562.91|15643.66|15563.66|15642.29|15562.29|10
1727189790000|2024-09-24 14:56:30|15642.6|15562.6|15642.55|15562.55|15643.25|15563.25|15641.75|15561.75|10
1727189800000|2024-09-24 14:56:40|15643.56|15563.56|15645.95|15565.95|15645.95|15565.95|15643.56|15563.56|10
1727189810000|2024-09-24 14:56:50|15647.16|15567.16|15647.97|15567.97|15648.26|15568.26|15647.16|15567.16|9
1727189820000|2024-09-24 14:57:00|15648.44|15568.44|15649.64|15569.64|15650.46|15570.46|15648.44|15568.44|10
1727189830000|2024-09-24 14:57:10|15650.34|15570.34|15651.85|15571.85|15652.47|15572.47|15650.34|15570.34|10
1727189840000|2024-09-24 14:57:20|15651.46|15571.46|15654.39|15574.39|15654.39|15574.39|15651.46|15571.46|9
1727189850000|2024-09-24 14:57:30|15654.72|15574.72|15654.58|15574.58|15654.97|15574.97|15654.05|15574.05|8
1727189860000|2024-09-24 14:57:40|15654.61|15574.61|15655.37|15575.37|15655.52|15575.52|15654.31|15574.31|9
1727189870000|2024-09-24 14:57:50|15655.52|15575.52|15656.32|15576.32|15657|15577|15655.48|15575.48|10
1727189880000|2024-09-24 14:58:00|15656.59|15576.59|15655.91|15575.91|15656.81|15576.81|15655.89|15575.89|7
1727189890000|2024-09-24 14:58:10|15656.07|15576.07|15656.43|15576.43|15656.85|15576.85|15656.02|15576.02|10
1727189900000|2024-09-24 14:58:20|15656.53|15576.53|15658.27|15578.27|15658.27|15578.27|15656.53|15576.53|9
1727189910000|2024-09-24 14:58:30|15657.92|15577.92|15660.15|15580.15|15660.19|15580.19|15657.92|15577.92|8
1727189920000|2024-09-24 14:58:40|15660.07|15580.07|15660.48|15580.48|15660.86|15580.86|15657.31|15577.31|10
1727189930000|2024-09-24 14:58:50|15660.72|15580.72|15660.52|15580.52|15660.73|15580.73|15660.28|15580.28|8
1727189940000|2024-09-24 14:59:00|15661.29|15581.29|15661.61|15581.61|15661.7|15581.7|15661.23|15581.23|9
1727189950000|2024-09-24 14:59:10|15660.74|15580.74|15665.21|15585.21|15665.37|15585.37|15660.74|15580.74|10
1727189960000|2024-09-24 14:59:20|15664.72|15584.72|15664.17|15584.17|15665.19|15585.19|15664.17|15584.17|7
1727189970000|2024-09-24 14:59:30|15664.92|15584.92|15664.66|15584.66|15664.92|15584.92|15664.36|15584.36|9
1727189980000|2024-09-24 14:59:40|15664.63|15584.63|15665.36|15585.36|15665.52|15585.52|15664.63|15584.63|10
1727189990000|2024-09-24 14:59:50|15665.26|15585.26|15662.34|15582.34|15665.26|15585.26|15662.34|15582.34|8
1727190000000|2024-09-24 15:00:00|15662.33|15582.33|15662.34|15582.34|15662.34|15582.34|15661.59|15581.59|10
1727190010000|2024-09-24 15:00:10|15662.87|15582.87|15658.67|15578.67|15662.87|15582.87|15658.67|15578.67|10
1727190020000|2024-09-24 15:00:20|15658.66|15578.66|15659.46|15579.46|15659.91|15579.91|15658.66|15578.66|8
1727190030000|2024-09-24 15:00:30|15658.8|15578.8|15659.52|15579.52|15659.52|15579.52|15658.78|15578.78|10
1727190040000|2024-09-24 15:00:40|15659.54|15579.54|15662.3|15582.3|15662.73|15582.73|15659.54|15579.54|10
1727190050000|2024-09-24 15:00:50|15662.55|15582.55|15662.46|15582.46|15663.97|15583.97|15662.4|15582.4|10
1727190060000|2024-09-24 15:01:00|15663.24|15583.24|15663.6|15583.6|15663.77|15583.77|15663.07|15583.07|9
1727190070000|2024-09-24 15:01:10|15663.61|15583.61|15663.13|15583.13|15664.46|15584.46|15662.72|15582.72|10
1727190080000|2024-09-24 15:01:20|15662.32|15582.32|15662.04|15582.04|15662.43|15582.43|15661.99|15581.99|10
1727190090000|2024-09-24 15:01:30|15661.33|15581.33|15656.61|15576.61|15661.33|15581.33|15656.61|15576.61|9
1727190100000|2024-09-24 15:01:40|15656.64|15576.64|15653.38|15573.38|15656.64|15576.64|15653.38|15573.38|10
1727190110000|2024-09-24 15:01:50|15653.07|15573.07|15647.11|15567.11|15653.3|15573.3|15646.87|15566.87|9
1727190120000|2024-09-24 15:02:00|15646.8|15566.8|15643.29|15563.29|15646.8|15566.8|15643.29|15563.29|10
1727190130000|2024-09-24 15:02:10|15643.13|15563.13|15642.2|15562.2|15643.52|15563.52|15642.2|15562.2|10
1727190140000|2024-09-24 15:02:20|15642.09|15562.09|15638.89|15558.89|15642.09|15562.09|15638.74|15558.74|9
1727190150000|2024-09-24 15:02:30|15637.97|15557.97|15640.36|15560.36|15640.55|15560.55|15637.96|15557.96|10
1727190160000|2024-09-24 15:02:40|15640.17|15560.17|15640.83|15560.83|15640.83|15560.83|15639.93|15559.93|9
1727190170000|2024-09-24 15:02:50|15640.13|15560.13|15639.33|15559.33|15640.13|15560.13|15639.33|15559.33|9
1727190180000|2024-09-24 15:03:00|15638.33|15558.33|15638.32|15558.32|15638.33|15558.33|15637.54|15557.54|9
1727190190000|2024-09-24 15:03:10|15638.68|15558.68|15640.59|15560.59|15640.59|15560.59|15638.68|15558.68|10
1727190200000|2024-09-24 15:03:20|15640.42|15560.42|15640.26|15560.26|15641.77|15561.77|15640.26|15560.26|9
1727190210000|2024-09-24 15:03:30|15639.6|15559.6|15636.61|15556.61|15639.6|15559.6|15636.61|15556.61|9
1727190220000|2024-09-24 15:03:40|15636.64|15556.64|15637.69|15557.69|15637.85|15557.85|15636.64|15556.64|9
1727190230000|2024-09-24 15:03:50|15637.49|15557.49|15634.64|15554.64|15637.96|15557.96|15634.64|15554.64|10
1727190240000|2024-09-24 15:04:00|15635.37|15555.37|15635.25|15555.25|15635.78|15555.78|15634.88|15554.88|9
1727190250000|2024-09-24 15:04:10|15635.59|15555.59|15638.96|15558.96|15639.27|15559.27|15635.59|15555.59|10
1727190260000|2024-09-24 15:04:20|15639.92|15559.92|15640.93|15560.93|15640.93|15560.93|15639.92|15559.92|8
1727190270000|2024-09-24 15:04:30|15640.86|15560.86|15640.42|15560.42|15641.19|15561.19|15640.06|15560.06|10
1727190280000|2024-09-24 15:04:40|15641.14|15561.14|15641.28|15561.28|15641.41|15561.41|15641.11|15561.11|8
1727190290000|2024-09-24 15:04:50|15641.26|15561.26|15643.77|15563.77|15644.18|15564.18|15641.18|15561.18|10
1727190300000|2024-09-24 15:05:00|15643.93|15563.93|15643.61|15563.61|15643.93|15563.93|15642.97|15562.97|9
1727190310000|2024-09-24 15:05:10|15643.4|15563.4|15643.9|15563.9|15644.88|15564.88|15643.02|15563.02|10
1727190320000|2024-09-24 15:05:20|15643.44|15563.44|15641.24|15561.24|15643.47|15563.47|15641.24|15561.24|10
1727190330000|2024-09-24 15:05:30|15641.14|15561.14|15637.34|15557.34|15641.14|15561.14|15637.34|15557.34|10
1727190340000|2024-09-24 15:05:40|15637.35|15557.35|15638.32|15558.32|15638.32|15558.32|15637.35|15557.35|9
1727190350000|2024-09-24 15:05:50|15638.07|15558.07|15636.06|15556.06|15638.1|15558.1|15635.75|15555.75|9
1727190360000|2024-09-24 15:06:00|15635.75|15555.75|15638.2|15558.2|15638.2|15558.2|15635.75|15555.75|10
1727190370000|2024-09-24 15:06:10|15638.17|15558.17|15640.86|15560.86|15641.67|15561.67|15638.17|15558.17|9
1727190380000|2024-09-24 15:06:20|15641.05|15561.05|15641.19|15561.19|15641.19|15561.19|15640.79|15560.79|10
1727190390000|2024-09-24 15:06:30|15641.24|15561.24|15641.14|15561.14|15641.78|15561.78|15641.14|15561.14|9
1727190400000|2024-09-24 15:06:40|15641.55|15561.55|15641.16|15561.16|15642.18|15562.18|15641.04|15561.04|8
1727190410000|2024-09-24 15:06:50|15642.73|15562.73|15643.56|15563.56|15643.56|15563.56|15641.73|15561.73|10
1727190420000|2024-09-24 15:07:00|15644|15564|15647.46|15567.46|15647.46|15567.46|15644|15564|10
1727190430000|2024-09-24 15:07:10|15647.72|15567.72|15648.57|15568.57|15648.57|15568.57|15647.37|15567.37|10
1727190440000|2024-09-24 15:07:20|15648.62|15568.62|15649.21|15569.21|15649.55|15569.55|15648.62|15568.62|10
1727190450000|2024-09-24 15:07:30|15649.01|15569.01|15649.35|15569.35|15649.35|15569.35|15648.47|15568.47|10
1727190460000|2024-09-24 15:07:40|15648.44|15568.44|15650.22|15570.22|15650.22|15570.22|15648.44|15568.44|9
1727190470000|2024-09-24 15:07:50|15649.9|15569.9|15650.51|15570.51|15650.51|15570.51|15649.8|15569.8|7
1727190480000|2024-09-24 15:08:00|15650.68|15570.68|15651.06|15571.06|15651.06|15571.06|15650.48|15570.48|9
1727190490000|2024-09-24 15:08:10|15651.07|15571.07|15653.55|15573.55|15653.55|15573.55|15651.07|15571.07|9
1727190500000|2024-09-24 15:08:20|15653.15|15573.15|15654.24|15574.24|15654.24|15574.24|15653.15|15573.15|10
1727190510000|2024-09-24 15:08:30|15654.27|15574.27|15654.92|15574.92|15654.92|15574.92|15653.9|15573.9|8
1727190520000|2024-09-24 15:08:40|15659.93|15579.93|15664.91|15584.91|15665.04|15585.04|15659.93|15579.93|10
1727190530000|2024-09-24 15:08:50|15667.52|15587.52|15666.86|15586.86|15667.91|15587.91|15666.86|15586.86|10
1727190540000|2024-09-24 15:09:00|15666.23|15586.23|15669.59|15589.59|15669.59|15589.59|15666.17|15586.17|10
1727190550000|2024-09-24 15:09:10|15670.98|15590.98|15672|15592|15674.01|15594.01|15670.98|15590.98|10
1727190560000|2024-09-24 15:09:20|15672.18|15592.18|15672.72|15592.72|15673.66|15593.66|15672.18|15592.18|9
1727190570000|2024-09-24 15:09:30|15672.71|15592.71|15671.53|15591.53|15672.71|15592.71|15671.35|15591.35|8
1727190580000|2024-09-24 15:09:40|15671.33|15591.33|15672.95|15592.95|15672.95|15592.95|15670.81|15590.81|8
1727190590000|2024-09-24 15:09:50|15673.04|15593.04|15673.2|15593.2|15673.2|15593.2|15672.77|15592.77|9
1727190600000|2024-09-24 15:10:00|15673.85|15593.85|15673.37|15593.37|15673.86|15593.86|15671.48|15591.48|10
1727190610000|2024-09-24 15:10:10|15673.84|15593.84|15672.81|15592.81|15674.03|15594.03|15672.81|15592.81|10
1727190620000|2024-09-24 15:10:20|15671.96|15591.96|15668.96|15588.96|15671.96|15591.96|15667.53|15587.53|10
1727190630000|2024-09-24 15:10:30|15669.45|15589.45|15669.42|15589.42|15670.18|15590.18|15668.92|15588.92|10
1727190640000|2024-09-24 15:10:40|15669.45|15589.45|15667.4|15587.4|15669.51|15589.51|15667.4|15587.4|10
1727190650000|2024-09-24 15:10:50|15667|15587|15666.91|15586.91|15667|15587|15665.55|15585.55|9
1727190660000|2024-09-24 15:11:00|15666.7|15586.7|15665.78|15585.78|15666.98|15586.98|15665.18|15585.18|10
1727190670000|2024-09-24 15:11:10|15665.77|15585.77|15664.98|15584.98|15665.93|15585.93|15664.41|15584.41|8
1727190680000|2024-09-24 15:11:20|15665.18|15585.18|15665.28|15585.28|15666.11|15586.11|15665.11|15585.11|10
1727190690000|2024-09-24 15:11:30|15665.62|15585.62|15671.9|15591.9|15671.91|15591.91|15665.62|15585.62|9
1727190700000|2024-09-24 15:11:40|15671.63|15591.63|15676.28|15596.28|15677.48|15597.48|15671.63|15591.63|10
1727190710000|2024-09-24 15:11:50|15676.93|15596.93|15677.86|15597.86|15678.02|15598.02|15676.93|15596.93|10
1727190720000|2024-09-24 15:12:00|15677.75|15597.75|15678.13|15598.13|15678.37|15598.37|15677.18|15597.18|10
1727190730000|2024-09-24 15:12:10|15677.25|15597.25|15676.82|15596.82|15677.78|15597.78|15675.99|15595.99|10
1727190740000|2024-09-24 15:12:20|15676.95|15596.95|15680.52|15600.52|15680.52|15600.52|15676.95|15596.95|10
1727190750000|2024-09-24 15:12:30|15680.38|15600.38|15682.08|15602.08|15682.08|15602.08|15680.1|15600.1|10
1727190760000|2024-09-24 15:12:40|15682.06|15602.06|15694.55|15614.55|15694.58|15614.58|15682.06|15602.06|10
1727190770000|2024-09-24 15:12:50|15694.96|15614.96|15696.34|15616.34|15696.7|15616.7|15694.96|15614.96|10
1727190780000|2024-09-24 15:13:00|15697.63|15617.63|15695.74|15615.74|15697.63|15617.63|15695.74|15615.74|10
1727190790000|2024-09-24 15:13:10|15695.12|15615.12|15693.61|15613.61|15695.12|15615.12|15693.15|15613.15|10
1727190800000|2024-09-24 15:13:20|15692.95|15612.95|15692.37|15612.37|15693.09|15613.09|15691.75|15611.75|10
1727190810000|2024-09-24 15:13:30|15691.83|15611.83|15692.72|15612.72|15692.72|15612.72|15691.71|15611.71|9
1727190820000|2024-09-24 15:13:40|15692.71|15612.71|15686.8|15606.8|15692.71|15612.71|15686.8|15606.8|10
1727190830000|2024-09-24 15:13:50|15684.81|15604.81|15682.29|15602.29|15684.81|15604.81|15682.29|15602.29|9
1727190840000|2024-09-24 15:14:00|15682.98|15602.98|15681.47|15601.47|15683.36|15603.36|15681.47|15601.47|10
1727190850000|2024-09-24 15:14:10|15681.46|15601.46|15676.77|15596.77|15682.08|15602.08|15676.77|15596.77|10
1727190860000|2024-09-24 15:14:20|15675.9|15595.9|15674.58|15594.58|15675.96|15595.96|15674.58|15594.58|10
1727190870000|2024-09-24 15:14:30|15674.6|15594.6|15670.25|15590.25|15674.6|15594.6|15670.25|15590.25|9
1727190880000|2024-09-24 15:14:40|15670.6|15590.6|15671.44|15591.44|15671.44|15591.44|15670.59|15590.59|8
1727190890000|2024-09-24 15:14:50|15671.77|15591.77|15672.49|15592.49|15672.97|15592.97|15671.37|15591.37|9
1727190900000|2024-09-24 15:15:00|15671.92|15591.92|15671.06|15591.06|15672.08|15592.08|15671.06|15591.06|10
1727190910000|2024-09-24 15:15:10|15671.05|15591.05|15672.7|15592.7|15673.39|15593.39|15671.05|15591.05|9
1727190920000|2024-09-24 15:15:20|15672.09|15592.09|15671.92|15591.92|15672.16|15592.16|15671.73|15591.73|8
1727190930000|2024-09-24 15:15:30|15671.18|15591.18|15671.68|15591.68|15671.88|15591.88|15670.94|15590.94|6
1727190940000|2024-09-24 15:15:40|15671.63|15591.63|15673.98|15593.98|15674.89|15594.89|15671.63|15591.63|10
1727190950000|2024-09-24 15:15:50|15674.44|15594.44|15675.21|15595.21|15675.62|15595.62|15674.25|15594.25|9
1727190960000|2024-09-24 15:16:00|15675.19|15595.19|15674.49|15594.49|15675.85|15595.85|15674.49|15594.49|9
1727190970000|2024-09-24 15:16:10|15673.46|15593.46|15676.52|15596.52|15677.11|15597.11|15672.79|15592.79|10
1727190980000|2024-09-24 15:16:20|15676.47|15596.47|15677.67|15597.67|15677.78|15597.78|15676.43|15596.43|10
1727190990000|2024-09-24 15:16:30|15678.41|15598.41|15678.47|15598.47|15678.55|15598.55|15677.51|15597.51|10
1727191000000|2024-09-24 15:16:40|15678.48|15598.48|15678.22|15598.22|15679.24|15599.24|15678.11|15598.11|8
1727191010000|2024-09-24 15:16:50|15678.18|15598.18|15679.51|15599.51|15679.51|15599.51|15678.07|15598.07|9
1727191020000|2024-09-24 15:17:00|15680.05|15600.05|15684.59|15604.59|15684.63|15604.63|15680.05|15600.05|10
1727191030000|2024-09-24 15:17:10|15684.64|15604.64|15687.39|15607.39|15687.39|15607.39|15684.64|15604.64|9
1727191040000|2024-09-24 15:17:20|15687.53|15607.53|15688.78|15608.78|15689.1|15609.1|15686.84|15606.84|9
1727191050000|2024-09-24 15:17:30|15688.68|15608.68|15687.79|15607.79|15688.91|15608.91|15687.19|15607.19|9
1727191060000|2024-09-24 15:17:40|15685.83|15605.83|15686.33|15606.33|15686.48|15606.48|15685.53|15605.53|10
1727191070000|2024-09-24 15:17:50|15685.64|15605.64|15686.16|15606.16|15686.33|15606.33|15685.62|15605.62|10
1727191080000|2024-09-24 15:18:00|15686.58|15606.58|15684.6|15604.6|15686.71|15606.71|15684.6|15604.6|9
1727191090000|2024-09-24 15:18:10|15685.22|15605.22|15685.02|15605.02|15685.35|15605.35|15684.71|15604.71|10
1727191100000|2024-09-24 15:18:20|15686.57|15606.57|15688.26|15608.26|15688.26|15608.26|15686.09|15606.09|10
1727191110000|2024-09-24 15:18:30|15688.28|15608.28|15686.92|15606.92|15688.54|15608.54|15686.92|15606.92|8
1727191120000|2024-09-24 15:18:40|15686.88|15606.88|15685.46|15605.46|15686.88|15606.88|15685.05|15605.05|8
1727191130000|2024-09-24 15:18:50|15686.19|15606.19|15686.15|15606.15|15687.24|15607.24|15686.09|15606.09|10
1727191140000|2024-09-24 15:19:00|15686.75|15606.75|15687.68|15607.68|15687.73|15607.73|15686.75|15606.75|10
1727191150000|2024-09-24 15:19:10|15687.69|15607.69|15687.17|15607.17|15687.69|15607.69|15686.32|15606.32|7
1727191160000|2024-09-24 15:19:20|15687.22|15607.22|15685.89|15605.89|15687.37|15607.37|15685.89|15605.89|10
1727191170000|2024-09-24 15:19:30|15685.9|15605.9|15686.3|15606.3|15687.01|15607.01|15685.9|15605.9|8
1727191180000|2024-09-24 15:19:40|15686.28|15606.28|15688.14|15608.14|15688.14|15608.14|15686.26|15606.26|9
1727191190000|2024-09-24 15:19:50|15687.85|15607.85|15687.25|15607.25|15687.95|15607.95|15687.25|15607.25|10
1727191200000|2024-09-24 15:20:00|15687.45|15607.45|15686.19|15606.19|15687.6|15607.6|15686.19|15606.19|10
1727191210000|2024-09-24 15:20:10|15686.16|15606.16|15685.42|15605.42|15686.25|15606.25|15683.89|15603.89|10
1727191220000|2024-09-24 15:20:20|15685.87|15605.87|15688.88|15608.88|15688.88|15608.88|15685.87|15605.87|10
1727191230000|2024-09-24 15:20:30|15688.9|15608.9|15688.58|15608.58|15688.99|15608.99|15688.58|15608.58|8
1727191240000|2024-09-24 15:20:40|15688.87|15608.87|15691.01|15611.01|15691.09|15611.09|15688.85|15608.85|9
1727191250000|2024-09-24 15:20:50|15690.95|15610.95|15691.03|15611.03|15691.05|15611.05|15690.12|15610.12|9
1727191260000|2024-09-24 15:21:00|15690.12|15610.12|15689.52|15609.52|15690.15|15610.15|15689.29|15609.29|10
1727191270000|2024-09-24 15:21:10|15691.55|15611.55|15690.94|15610.94|15692|15612|15690.94|15610.94|10
1727191280000|2024-09-24 15:21:20|15690.69|15610.69|15693.36|15613.36|15694.19|15614.19|15690.5|15610.5|10
1727191290000|2024-09-24 15:21:30|15693.38|15613.38|15695.18|15615.18|15695.18|15615.18|15693.38|15613.38|10
1727191300000|2024-09-24 15:21:40|15695.29|15615.29|15693|15613|15695.32|15615.32|15692.8|15612.8|9
1727191310000|2024-09-24 15:21:50|15693.22|15613.22|15692.13|15612.13|15693.93|15613.93|15692.13|15612.13|9
1727191320000|2024-09-24 15:22:00|15692.05|15612.05|15689.98|15609.98|15692.4|15612.4|15689.98|15609.98|10
1727191330000|2024-09-24 15:22:10|15689.8|15609.8|15687.05|15607.05|15689.94|15609.94|15686.68|15606.68|9
1727191340000|2024-09-24 15:22:20|15687.1|15607.1|15687.42|15607.42|15687.73|15607.73|15686.88|15606.88|9
1727191350000|2024-09-24 15:22:30|15687.44|15607.44|15687.43|15607.43|15687.44|15607.44|15687.21|15607.21|4
1727191360000|2024-09-24 15:22:40|15687.44|15607.44|15681.6|15601.6|15687.44|15607.44|15681.6|15601.6|9
1727191370000|2024-09-24 15:22:50|15681.23|15601.23|15679.62|15599.62|15681.25|15601.25|15679.62|15599.62|10
1727191380000|2024-09-24 15:23:00|15679.19|15599.19|15680.88|15600.88|15680.91|15600.91|15679.19|15599.19|10
1727191390000|2024-09-24 15:23:10|15680.87|15600.87|15675.29|15595.29|15680.87|15600.87|15675.29|15595.29|10
1727191400000|2024-09-24 15:23:20|15674.6|15594.6|15673.38|15593.38|15674.66|15594.66|15673.34|15593.34|10
1727191410000|2024-09-24 15:23:30|15670.37|15590.37|15674.63|15594.63|15674.83|15594.83|15670.32|15590.32|9
1727191420000|2024-09-24 15:23:40|15674.67|15594.67|15674.33|15594.33|15675.32|15595.32|15674.33|15594.33|9
1727191430000|2024-09-24 15:23:50|15673.53|15593.53|15674.45|15594.45|15674.61|15594.61|15673.53|15593.53|8
1727191440000|2024-09-24 15:24:00|15674.32|15594.32|15673.69|15593.69|15674.89|15594.89|15673.69|15593.69|10
1727191450000|2024-09-24 15:24:10|15673.67|15593.67|15675.8|15595.8|15675.93|15595.93|15673.55|15593.55|9
1727191460000|2024-09-24 15:24:20|15675.29|15595.29|15675.17|15595.17|15675.31|15595.31|15675.16|15595.16|9
1727191470000|2024-09-24 15:24:30|15675.19|15595.19|15674.46|15594.46|15675.19|15595.19|15674.46|15594.46|9
1727191480000|2024-09-24 15:24:40|15672.64|15592.64|15672.34|15592.34|15673.11|15593.11|15672.32|15592.32|10
1727191490000|2024-09-24 15:24:50|15672.12|15592.12|15670.66|15590.66|15672.12|15592.12|15670.66|15590.66|9
1727191500000|2024-09-24 15:25:00|15670.8|15590.8|15671.93|15591.93|15671.93|15591.93|15670.36|15590.36|10
1727191510000|2024-09-24 15:25:10|15671.97|15591.97|15671.64|15591.64|15671.97|15591.97|15671.34|15591.34|8
1727191520000|2024-09-24 15:25:20|15671.92|15591.92|15673.18|15593.18|15673.91|15593.91|15671.42|15591.42|10
1727191530000|2024-09-24 15:25:30|15674.47|15594.47|15676.11|15596.11|15676.22|15596.22|15674.16|15594.16|9
1727191540000|2024-09-24 15:25:40|15676.18|15596.18|15676.33|15596.33|15676.57|15596.57|15676.18|15596.18|9
1727191550000|2024-09-24 15:25:50|15673.78|15593.78|15675.88|15595.88|15675.88|15595.88|15673.78|15593.78|9
1727191560000|2024-09-24 15:26:00|15675.4|15595.4|15673.67|15593.67|15675.57|15595.57|15673.61|15593.61|9
1727191570000|2024-09-24 15:26:10|15673.97|15593.97|15674.46|15594.46|15674.63|15594.63|15673.97|15593.97|8
1727191580000|2024-09-24 15:26:20|15674.47|15594.47|15675.57|15595.57|15675.83|15595.83|15674.44|15594.44|8
1727191590000|2024-09-24 15:26:30|15675.05|15595.05|15675.3|15595.3|15675.78|15595.78|15675.05|15595.05|10
1727191600000|2024-09-24 15:26:40|15674.45|15594.45|15673.93|15593.93|15674.6|15594.6|15673.54|15593.54|8
1727191610000|2024-09-24 15:26:50|15673.88|15593.88|15673.77|15593.77|15673.88|15593.88|15673.77|15593.77|7
1727191620000|2024-09-24 15:27:00|15673.59|15593.59|15673.24|15593.24|15673.59|15593.59|15672.44|15592.44|10
1727191630000|2024-09-24 15:27:10|15673.07|15593.07|15673.76|15593.76|15673.76|15593.76|15672.99|15592.99|10
1727191640000|2024-09-24 15:27:20|15673.8|15593.8|15673.11|15593.11|15674.6|15594.6|15673.03|15593.03|10
1727191650000|2024-09-24 15:27:30|15673.1|15593.1|15672.34|15592.34|15673.1|15593.1|15671.22|15591.22|10
1727191660000|2024-09-24 15:27:40|15672.35|15592.35|15672.13|15592.13|15673.13|15593.13|15672.13|15592.13|10
1727191670000|2024-09-24 15:27:50|15672.01|15592.01|15671.44|15591.44|15672.01|15592.01|15671.22|15591.22|9
1727191680000|2024-09-24 15:28:00|15671.38|15591.38|15671.67|15591.67|15671.86|15591.86|15671.15|15591.15|10
1727191690000|2024-09-24 15:28:10|15670.68|15590.68|15668.89|15588.89|15670.68|15590.68|15668.89|15588.89|7
1727191700000|2024-09-24 15:28:20|15669.41|15589.41|15667.98|15587.98|15669.5|15589.5|15667.98|15587.98|10
1727191710000|2024-09-24 15:28:30|15668|15588|15665.26|15585.26|15668|15588|15665.26|15585.26|9
1727191720000|2024-09-24 15:28:40|15664.82|15584.82|15656.94|15576.94|15664.82|15584.82|15656.94|15576.94|10
1727191730000|2024-09-24 15:28:50|15656.97|15576.97|15654.05|15574.05|15657.35|15577.35|15652.96|15572.96|10
1727191740000|2024-09-24 15:29:00|15653.18|15573.18|15649.84|15569.84|15653.35|15573.35|15649.83|15569.83|10
1727191750000|2024-09-24 15:29:10|15649.7|15569.7|15649.77|15569.77|15649.77|15569.77|15649.13|15569.13|9
1727191760000|2024-09-24 15:29:20|15649.88|15569.88|15649.9|15569.9|15650.31|15570.31|15649.62|15569.62|10
1727191770000|2024-09-24 15:29:30|15649.97|15569.97|15649.03|15569.03|15650.12|15570.12|15649.03|15569.03|10
1727191780000|2024-09-24 15:29:40|15648.97|15568.97|15649.17|15569.17|15649.6|15569.6|15648.95|15568.95|9
1727191790000|2024-09-24 15:29:50|15649.15|15569.15|15648.77|15568.77|15649.98|15569.98|15648.77|15568.77|9
1727191800000|2024-09-24 15:30:00|15648.76|15568.76|15649.51|15569.51|15650.17|15570.17|15648.76|15568.76|8
1727191810000|2024-09-24 15:30:10|15649.52|15569.52|15651.67|15571.67|15651.67|15571.67|15649.49|15569.49|8
1727191820000|2024-09-24 15:30:20|15651.94|15571.94|15651.75|15571.75|15653.46|15573.46|15651.34|15571.34|10
1727191830000|2024-09-24 15:30:30|15651.71|15571.71|15645.69|15565.69|15651.88|15571.88|15645.34|15565.34|10
1727191840000|2024-09-24 15:30:40|15645.55|15565.55|15643.8|15563.8|15645.55|15565.55|15643.8|15563.8|10
1727191850000|2024-09-24 15:30:50|15645.33|15565.33|15645.69|15565.69|15646.39|15566.39|15645.33|15565.33|10
1727191860000|2024-09-24 15:31:00|15645.75|15565.75|15647.15|15567.15|15647.24|15567.24|15645.75|15565.75|10
1727191870000|2024-09-24 15:31:10|15647.42|15567.42|15648.3|15568.3|15648.3|15568.3|15647.4|15567.4|10
1727191880000|2024-09-24 15:31:20|15648.31|15568.31|15648.68|15568.68|15648.86|15568.86|15648.31|15568.31|9
1727191890000|2024-09-24 15:31:30|15648.7|15568.7|15650.07|15570.07|15650.56|15570.56|15648.7|15568.7|9
1727191900000|2024-09-24 15:31:40|15650.51|15570.51|15651.08|15571.08|15651.13|15571.13|15650.47|15570.47|8
1727191910000|2024-09-24 15:31:50|15651.6|15571.6|15650.63|15570.63|15651.64|15571.64|15650.37|15570.37|9
1727191920000|2024-09-24 15:32:00|15650.6|15570.6|15651|15571|15651.71|15571.71|15650.56|15570.56|10
1727191930000|2024-09-24 15:32:10|15651.22|15571.22|15651.5|15571.5|15651.98|15571.98|15651.06|15571.06|8
1727191940000|2024-09-24 15:32:20|15651.48|15571.48|15652.36|15572.36|15652.36|15572.36|15651.48|15571.48|10
1727191950000|2024-09-24 15:32:30|15652.38|15572.38|15655.95|15575.95|15655.95|15575.95|15652.38|15572.38|10
1727191960000|2024-09-24 15:32:40|15656.6|15576.6|15657.91|15577.91|15658|15578|15656.21|15576.21|8
1727191970000|2024-09-24 15:32:50|15657.88|15577.88|15660.81|15580.81|15660.81|15580.81|15657.26|15577.26|10
1727191980000|2024-09-24 15:33:00|15660.83|15580.83|15661.27|15581.27|15661.27|15581.27|15659.59|15579.59|10
1727191990000|2024-09-24 15:33:10|15661.82|15581.82|15661.32|15581.32|15661.82|15581.82|15660.87|15580.87|9
1727192000000|2024-09-24 15:33:20|15661.57|15581.57|15660.33|15580.33|15661.67|15581.67|15660.33|15580.33|10
1727192010000|2024-09-24 15:33:30|15660.21|15580.21|15659.89|15579.89|15660.53|15580.53|15659.68|15579.68|10
1727192020000|2024-09-24 15:33:40|15659.92|15579.92|15658.32|15578.32|15660.22|15580.22|15658.28|15578.28|10
1727192030000|2024-09-24 15:33:50|15658.28|15578.28|15654.85|15574.85|15658.28|15578.28|15654.79|15574.79|10
1727192040000|2024-09-24 15:34:00|15654.75|15574.75|15656.48|15576.48|15656.6|15576.6|15654.75|15574.75|9
1727192050000|2024-09-24 15:34:10|15656.5|15576.5|15656.13|15576.13|15656.53|15576.53|15655.35|15575.35|9
1727192060000|2024-09-24 15:34:20|15655.58|15575.58|15657.5|15577.5|15658|15578|15655.58|15575.58|8
1727192070000|2024-09-24 15:34:30|15656.75|15576.75|15656.54|15576.54|15657.82|15577.82|15656.54|15576.54|10
1727192080000|2024-09-24 15:34:40|15656.5|15576.5|15656.08|15576.08|15656.5|15576.5|15656.01|15576.01|8
1727192090000|2024-09-24 15:34:50|15656.11|15576.11|15654.44|15574.44|15656.13|15576.13|15654.44|15574.44|9
1727192100000|2024-09-24 15:35:00|15654.3|15574.3|15647.97|15567.97|15654.3|15574.3|15647.97|15567.97|10
1727192110000|2024-09-24 15:35:10|15648.04|15568.04|15650.56|15570.56|15650.56|15570.56|15648.04|15568.04|10
1727192120000|2024-09-24 15:35:20|15650.62|15570.62|15650.15|15570.15|15650.64|15570.64|15649.86|15569.86|10
1727192130000|2024-09-24 15:35:30|15651.92|15571.92|15652.43|15572.43|15652.77|15572.77|15651.92|15571.92|10
1727192140000|2024-09-24 15:35:40|15652.3|15572.3|15652.93|15572.93|15652.93|15572.93|15652.11|15572.11|10
1727192150000|2024-09-24 15:35:50|15652.94|15572.94|15652.39|15572.39|15653.38|15573.38|15652.39|15572.39|9
1727192160000|2024-09-24 15:36:00|15652.91|15572.91|15651.94|15571.94|15653.03|15573.03|15651.94|15571.94|10
1727192170000|2024-09-24 15:36:10|15652.29|15572.29|15651.01|15571.01|15652.29|15572.29|15650.73|15570.73|10
1727192180000|2024-09-24 15:36:20|15651.65|15571.65|15650.83|15570.83|15651.96|15571.96|15650.83|15570.83|9
1727192190000|2024-09-24 15:36:30|15650.81|15570.81|15648.89|15568.89|15650.81|15570.81|15648.87|15568.87|10
1727192200000|2024-09-24 15:36:40|15649.75|15569.75|15650.57|15570.57|15650.94|15570.94|15649.67|15569.67|9
1727192210000|2024-09-24 15:36:50|15650.55|15570.55|15648.94|15568.94|15650.55|15570.55|15648.87|15568.87|8
1727192220000|2024-09-24 15:37:00|15648.93|15568.93|15645.21|15565.21|15648.93|15568.93|15645.21|15565.21|10
1727192230000|2024-09-24 15:37:10|15645.18|15565.18|15640.9|15560.9|15645.28|15565.28|15640.9|15560.9|9
1727192240000|2024-09-24 15:37:20|15640.24|15560.24|15639.55|15559.55|15640.24|15560.24|15638.65|15558.65|10
1727192250000|2024-09-24 15:37:30|15639.4|15559.4|15639.61|15559.61|15639.84|15559.84|15639.13|15559.13|9
1727192260000|2024-09-24 15:37:40|15639.62|15559.62|15639.63|15559.63|15640.02|15560.02|15639.14|15559.14|8
1727192270000|2024-09-24 15:37:50|15638.13|15558.13|15633.9|15553.9|15638.13|15558.13|15633.9|15553.9|9
1727192280000|2024-09-24 15:38:00|15634.33|15554.33|15628.3|15548.3|15634.33|15554.33|15628.3|15548.3|10
1727192290000|2024-09-24 15:38:10|15628.76|15548.76|15630.02|15550.02|15630.26|15550.26|15628.36|15548.36|10
1727192300000|2024-09-24 15:38:20|15630.03|15550.03|15623.03|15543.03|15630.03|15550.03|15623.03|15543.03|9
1727192310000|2024-09-24 15:38:30|15622.66|15542.66|15621.64|15541.64|15622.66|15542.66|15621.64|15541.64|9
1727192320000|2024-09-24 15:38:40|15622.97|15542.97|15620.41|15540.41|15623.03|15543.03|15620.27|15540.27|10
1727192330000|2024-09-24 15:38:50|15620.19|15540.19|15614.23|15534.23|15620.56|15540.56|15614.06|15534.06|10
1727192340000|2024-09-24 15:39:00|15614.14|15534.14|15615.43|15535.43|15616.34|15536.34|15613.85|15533.85|10
1727192350000|2024-09-24 15:39:10|15615.57|15535.57|15616.3|15536.3|15617.01|15537.01|15615.57|15535.57|10
1727192360000|2024-09-24 15:39:20|15616.28|15536.28|15620.68|15540.68|15620.68|15540.68|15615.36|15535.36|9
1727192370000|2024-09-24 15:39:30|15621.18|15541.18|15626.54|15546.54|15626.54|15546.54|15620.96|15540.96|10
1727192380000|2024-09-24 15:39:40|15626.11|15546.11|15625.72|15545.72|15626.22|15546.22|15625.72|15545.72|10
1727192390000|2024-09-24 15:39:50|15625.06|15545.06|15625.23|15545.23|15625.66|15545.66|15625.06|15545.06|9
1727192400000|2024-09-24 15:40:00|15625.13|15545.13|15625.34|15545.34|15625.84|15545.84|15625.13|15545.13|9
1727192410000|2024-09-24 15:40:10|15625.37|15545.37|15627.31|15547.31|15627.31|15547.31|15625.1|15545.1|10
1727192420000|2024-09-24 15:40:20|15627.25|15547.25|15626.64|15546.64|15627.37|15547.37|15626.59|15546.59|10
1727192430000|2024-09-24 15:40:30|15626.77|15546.77|15628.55|15548.55|15628.55|15548.55|15626.63|15546.63|8
1727192440000|2024-09-24 15:40:40|15628.4|15548.4|15625.41|15545.41|15628.4|15548.4|15625.41|15545.41|9
1727192450000|2024-09-24 15:40:50|15625.27|15545.27|15623.82|15543.82|15625.42|15545.42|15623.82|15543.82|10
1727192460000|2024-09-24 15:41:00|15625.38|15545.38|15626.05|15546.05|15627.06|15547.06|15625.38|15545.38|10
1727192470000|2024-09-24 15:41:10|15626.28|15546.28|15626.76|15546.76|15627.19|15547.19|15626.28|15546.28|9
1727192480000|2024-09-24 15:41:20|15626.25|15546.25|15622.1|15542.1|15626.4|15546.4|15621.62|15541.62|10
1727192490000|2024-09-24 15:41:30|15620.33|15540.33|15622.12|15542.12|15622.12|15542.12|15620.33|15540.33|10
1727192500000|2024-09-24 15:41:40|15622.11|15542.11|15624.8|15544.8|15625.01|15545.01|15622|15542|9
1727192510000|2024-09-24 15:41:50|15624.96|15544.96|15625.74|15545.74|15625.75|15545.75|15624.86|15544.86|8
1727192520000|2024-09-24 15:42:00|15625.82|15545.82|15625.97|15545.97|15626.74|15546.74|15625.48|15545.48|8
1727192530000|2024-09-24 15:42:10|15625.53|15545.53|15624.57|15544.57|15625.78|15545.78|15624.55|15544.55|10
1727192540000|2024-09-24 15:42:20|15624.53|15544.53|15623.48|15543.48|15624.54|15544.54|15623.48|15543.48|8
1727192550000|2024-09-24 15:42:30|15623.46|15543.46|15623.51|15543.51|15623.65|15543.65|15622.22|15542.22|10
1727192560000|2024-09-24 15:42:40|15623.47|15543.47|15623.53|15543.53|15623.82|15543.82|15623.47|15543.47|10
1727192570000|2024-09-24 15:42:50|15623.54|15543.54|15623.16|15543.16|15623.56|15543.56|15623.07|15543.07|9
1727192580000|2024-09-24 15:43:00|15623.14|15543.14|15625.82|15545.82|15625.82|15545.82|15622.85|15542.85|8
1727192590000|2024-09-24 15:43:10|15625.96|15545.96|15626.15|15546.15|15626.3|15546.3|15625.51|15545.51|8
1727192600000|2024-09-24 15:43:20|15626.16|15546.16|15626.81|15546.81|15626.89|15546.89|15625.89|15545.89|10
1727192610000|2024-09-24 15:43:30|15627.51|15547.51|15629.26|15549.26|15629.3|15549.3|15627.51|15547.51|10
1727192620000|2024-09-24 15:43:40|15628.42|15548.42|15628.17|15548.17|15629.25|15549.25|15628.15|15548.15|8
1727192630000|2024-09-24 15:43:50|15628.72|15548.72|15629.58|15549.58|15629.58|15549.58|15628.72|15548.72|5
1727192640000|2024-09-24 15:44:00|15630.99|15550.99|15632.3|15552.3|15632.3|15552.3|15629.18|15549.18|10
1727192650000|2024-09-24 15:44:10|15631.99|15551.99|15633.72|15553.72|15633.82|15553.82|15631.99|15551.99|9
1727192660000|2024-09-24 15:44:20|15633.84|15553.84|15632.45|15552.45|15633.99|15553.99|15632.45|15552.45|10
1727192670000|2024-09-24 15:44:30|15631.93|15551.93|15631.75|15551.75|15631.94|15551.94|15631.28|15551.28|8
1727192680000|2024-09-24 15:44:40|15631|15551|15630.76|15550.76|15631.44|15551.44|15630.76|15550.76|9
1727192690000|2024-09-24 15:44:50|15630.75|15550.75|15633.39|15553.39|15633.39|15553.39|15630.75|15550.75|10
1727192700000|2024-09-24 15:45:00|15633.26|15553.26|15632.29|15552.29|15633.26|15553.26|15631.62|15551.62|10
1727192710000|2024-09-24 15:45:10|15632.19|15552.19|15635.37|15555.37|15635.37|15555.37|15632.19|15552.19|10
1727192720000|2024-09-24 15:45:20|15635.46|15555.46|15636.12|15556.12|15636.41|15556.41|15635.46|15555.46|8
1727192730000|2024-09-24 15:45:30|15636.11|15556.11|15639.72|15559.72|15639.72|15559.72|15635.8|15555.8|9
1727192740000|2024-09-24 15:45:40|15640.42|15560.42|15641.1|15561.1|15641.1|15561.1|15638.6|15558.6|10
1727192750000|2024-09-24 15:45:50|15642.26|15562.26|15642.75|15562.75|15643.83|15563.83|15642.02|15562.02|10
1727192760000|2024-09-24 15:46:00|15642.77|15562.77|15643.8|15563.8|15643.8|15563.8|15642.44|15562.44|8
1727192770000|2024-09-24 15:46:10|15643.88|15563.88|15642.15|15562.15|15643.88|15563.88|15641.82|15561.82|10
1727192780000|2024-09-24 15:46:20|15642.84|15562.84|15646.12|15566.12|15646.3|15566.3|15642.84|15562.84|9
1727192790000|2024-09-24 15:46:30|15645.96|15565.96|15648.81|15568.81|15649.05|15569.05|15645.42|15565.42|10
1727192800000|2024-09-24 15:46:40|15648.91|15568.91|15653.5|15573.5|15653.5|15573.5|15648.91|15568.91|10
1727192810000|2024-09-24 15:46:50|15654.05|15574.05|15653.53|15573.53|15655.41|15575.41|15653.22|15573.22|9
1727192820000|2024-09-24 15:47:00|15653.57|15573.57|15652.79|15572.79|15654.02|15574.02|15652.6|15572.6|10
1727192830000|2024-09-24 15:47:10|15653.37|15573.37|15653.65|15573.65|15653.73|15573.73|15652.05|15572.05|8
1727192840000|2024-09-24 15:47:20|15653.79|15573.79|15651.4|15571.4|15654|15574|15651.4|15571.4|10
1727192850000|2024-09-24 15:47:30|15651.98|15571.98|15651.87|15571.87|15652.94|15572.94|15651.59|15571.59|10
1727192860000|2024-09-24 15:47:40|15651.97|15571.97|15651.91|15571.91|15652.49|15572.49|15651.91|15571.91|10
1727192870000|2024-09-24 15:47:50|15651.9|15571.9|15644.96|15564.96|15651.95|15571.95|15644.96|15564.96|9
1727192880000|2024-09-24 15:48:00|15644.7|15564.7|15643.49|15563.49|15644.81|15564.81|15642.6|15562.6|9
1727192890000|2024-09-24 15:48:10|15643.54|15563.54|15642.99|15562.99|15643.88|15563.88|15642.98|15562.98|8
1727192900000|2024-09-24 15:48:20|15642.11|15562.11|15642.97|15562.97|15643.39|15563.39|15642.07|15562.07|9
1727192910000|2024-09-24 15:48:30|15643.42|15563.42|15642.32|15562.32|15644.49|15564.49|15642.32|15562.32|10
1727192920000|2024-09-24 15:48:40|15642.52|15562.52|15643.71|15563.71|15643.91|15563.91|15642.4|15562.4|10
1727192930000|2024-09-24 15:48:50|15643.56|15563.56|15645.84|15565.84|15645.84|15565.84|15643.56|15563.56|10
1727192940000|2024-09-24 15:49:00|15645.96|15565.96|15644.28|15564.28|15646.07|15566.07|15644.28|15564.28|8
1727192950000|2024-09-24 15:49:10|15644.02|15564.02|15649|15569|15649.74|15569.74|15644.02|15564.02|9
1727192960000|2024-09-24 15:49:20|15649.4|15569.4|15651.46|15571.46|15651.46|15571.46|15649.4|15569.4|9
1727192970000|2024-09-24 15:49:30|15650.71|15570.71|15651.06|15571.06|15651.72|15571.72|15650.71|15570.71|10
1727192980000|2024-09-24 15:49:40|15649.86|15569.86|15650.44|15570.44|15650.78|15570.78|15649.38|15569.38|9
1727192990000|2024-09-24 15:49:50|15650.49|15570.49|15651|15571|15651.06|15571.06|15650.17|15570.17|10
1727193000000|2024-09-24 15:50:00|15650.98|15570.98|15653.64|15573.64|15653.64|15573.64|15650.46|15570.46|9
1727193010000|2024-09-24 15:50:10|15653.5|15573.5|15653.99|15573.99|15653.99|15573.99|15652.2|15572.2|10
1727193020000|2024-09-24 15:50:20|15653.72|15573.72|15652.67|15572.67|15653.78|15573.78|15652.6|15572.6|9
1727193030000|2024-09-24 15:50:30|15652.68|15572.68|15653.34|15573.34|15653.71|15573.71|15652.22|15572.22|9
1727193040000|2024-09-24 15:50:40|15653.3|15573.3|15651.74|15571.74|15653.5|15573.5|15651.74|15571.74|7
1727193050000|2024-09-24 15:50:50|15652.02|15572.02|15652.57|15572.57|15652.57|15572.57|15651.27|15571.27|8
1727193060000|2024-09-24 15:51:00|15652.37|15572.37|15653.69|15573.69|15653.73|15573.73|15652.37|15572.37|9
1727193070000|2024-09-24 15:51:10|15653.73|15573.73|15656.42|15576.42|15656.65|15576.65|15653.73|15573.73|10
1727193080000|2024-09-24 15:51:20|15656.3|15576.3|15655.25|15575.25|15657.07|15577.07|15654.21|15574.21|10
1727193090000|2024-09-24 15:51:30|15655.04|15575.04|15654.97|15574.97|15655.12|15575.12|15654.65|15574.65|9
1727193100000|2024-09-24 15:51:40|15653.6|15573.6|15651.51|15571.51|15653.61|15573.61|15651.51|15571.51|9
1727193110000|2024-09-24 15:51:50|15652.35|15572.35|15653|15573|15653.84|15573.84|15652.34|15572.34|9
1727193120000|2024-09-24 15:52:00|15652.83|15572.83|15652.32|15572.32|15652.93|15572.93|15652.32|15572.32|9
1727193130000|2024-09-24 15:52:10|15652.35|15572.35|15651.39|15571.39|15652.35|15572.35|15651.39|15571.39|9
1727193140000|2024-09-24 15:52:20|15651.24|15571.24|15648.65|15568.65|15651.24|15571.24|15647.74|15567.74|10
1727193150000|2024-09-24 15:52:30|15648.52|15568.52|15647.88|15567.88|15648.57|15568.57|15647.88|15567.88|9
1727193160000|2024-09-24 15:52:40|15647.59|15567.59|15651.46|15571.46|15652.13|15572.13|15647.42|15567.42|10
1727193170000|2024-09-24 15:52:50|15651.5|15571.5|15651.82|15571.82|15651.82|15571.82|15651.07|15571.07|10
1727193180000|2024-09-24 15:53:00|15651.61|15571.61|15657.44|15577.44|15657.44|15577.44|15651.57|15571.57|10
1727193190000|2024-09-24 15:53:10|15657.21|15577.21|15657.85|15577.85|15658.11|15578.11|15657.21|15577.21|9
1727193200000|2024-09-24 15:53:20|15657.88|15577.88|15659.14|15579.14|15659.14|15579.14|15657.88|15577.88|10
1727193210000|2024-09-24 15:53:30|15659.47|15579.47|15659.85|15579.85|15661.07|15581.07|15659.3|15579.3|10
1727193220000|2024-09-24 15:53:40|15660.66|15580.66|15662.63|15582.63|15663.18|15583.18|15660.66|15580.66|10
1727193230000|2024-09-24 15:53:50|15663.04|15583.04|15667.19|15587.19|15667.25|15587.25|15663.02|15583.02|10
1727193240000|2024-09-24 15:54:00|15667.17|15587.17|15667.38|15587.38|15668|15588|15666.44|15586.44|10
1727193250000|2024-09-24 15:54:10|15668.31|15588.31|15669.19|15589.19|15669.19|15589.19|15668.31|15588.31|9
1727193260000|2024-09-24 15:54:20|15670.16|15590.16|15675.07|15595.07|15675.07|15595.07|15668.72|15588.72|10
1727193270000|2024-09-24 15:54:30|15675.06|15595.06|15674.6|15594.6|15675.17|15595.17|15674.19|15594.19|8
1727193280000|2024-09-24 15:54:40|15674.64|15594.64|15675.18|15595.18|15675.18|15595.18|15674.63|15594.63|8
1727193290000|2024-09-24 15:54:50|15674.33|15594.33|15672.76|15592.76|15674.33|15594.33|15672.76|15592.76|9
1727193300000|2024-09-24 15:55:00|15672.73|15592.73|15674.6|15594.6|15674.66|15594.66|15672.73|15592.73|9
1727193310000|2024-09-24 15:55:10|15674.63|15594.63|15677.03|15597.03|15677.03|15597.03|15674.63|15594.63|10
1727193320000|2024-09-24 15:55:20|15675.65|15595.65|15678.4|15598.4|15678.97|15598.97|15674.99|15594.99|9
1727193330000|2024-09-24 15:55:30|15678.42|15598.42|15679.12|15599.12|15679.56|15599.56|15678.42|15598.42|8
1727193340000|2024-09-24 15:55:40|15678.94|15598.94|15675.83|15595.83|15678.97|15598.97|15675.83|15595.83|10
1727193350000|2024-09-24 15:55:50|15675.82|15595.82|15676.16|15596.16|15676.16|15596.16|15674.89|15594.89|8
1727193360000|2024-09-24 15:56:00|15676.37|15596.37|15676.67|15596.67|15676.79|15596.79|15675.46|15595.46|10
1727193370000|2024-09-24 15:56:10|15675.87|15595.87|15676.15|15596.15|15677|15597|15675.77|15595.77|9
1727193380000|2024-09-24 15:56:20|15675.62|15595.62|15674.67|15594.67|15675.62|15595.62|15673.91|15593.91|10
1727193390000|2024-09-24 15:56:30|15674.86|15594.86|15674.33|15594.33|15674.99|15594.99|15674.33|15594.33|10
1727193400000|2024-09-24 15:56:40|15674.35|15594.35|15672.62|15592.62|15674.99|15594.99|15672.62|15592.62|8
1727193410000|2024-09-24 15:56:50|15671|15591|15669.94|15589.94|15671|15591|15669.94|15589.94|9
1727193420000|2024-09-24 15:57:00|15669.97|15589.97|15671.86|15591.86|15672.73|15592.73|15669.92|15589.92|9
1727193430000|2024-09-24 15:57:10|15671.99|15591.99|15670.36|15590.36|15671.99|15591.99|15669.92|15589.92|10
1727193440000|2024-09-24 15:57:20|15670.62|15590.62|15667.75|15587.75|15671.44|15591.44|15667.75|15587.75|10
1727193450000|2024-09-24 15:57:30|15667.74|15587.74|15667.05|15587.05|15667.74|15587.74|15666.17|15586.17|10
1727193460000|2024-09-24 15:57:40|15667.07|15587.07|15664.43|15584.43|15667.27|15587.27|15664.43|15584.43|7
1727193470000|2024-09-24 15:57:50|15664.86|15584.86|15663.05|15583.05|15664.86|15584.86|15663.05|15583.05|9
1727193480000|2024-09-24 15:58:00|15662.98|15582.98|15662.89|15582.89|15664.27|15584.27|15662.89|15582.89|10
1727193490000|2024-09-24 15:58:10|15662.85|15582.85|15661.82|15581.82|15662.85|15582.85|15661.82|15581.82|10
1727193500000|2024-09-24 15:58:20|15661.84|15581.84|15662.91|15582.91|15662.91|15582.91|15661.31|15581.31|10
1727193510000|2024-09-24 15:58:30|15662.97|15582.97|15662.98|15582.98|15663.22|15583.22|15662.64|15582.64|10
1727193520000|2024-09-24 15:58:40|15662.64|15582.64|15662.49|15582.49|15663.45|15583.45|15662.46|15582.46|8
1727193530000|2024-09-24 15:58:50|15662.83|15582.83|15662.19|15582.19|15663.32|15583.32|15662.19|15582.19|9
1727193540000|2024-09-24 15:59:00|15662.22|15582.22|15661.25|15581.25|15662.22|15582.22|15661.25|15581.25|8
1727193550000|2024-09-24 15:59:10|15661.23|15581.23|15661.62|15581.62|15661.93|15581.93|15661.19|15581.19|9
1727193560000|2024-09-24 15:59:20|15661.63|15581.63|15659.56|15579.56|15661.96|15581.96|15659.56|15579.56|9
1727193570000|2024-09-24 15:59:30|15658.84|15578.84|15655.99|15575.99|15658.84|15578.84|15655.99|15575.99|10
1727193580000|2024-09-24 15:59:40|15655.3|15575.3|15656.62|15576.62|15656.68|15576.68|15655.3|15575.3|10
1727193590000|2024-09-24 15:59:50|15656.38|15576.38|15657.2|15577.2|15657.2|15577.2|15656.38|15576.38|9
1727193600000|2024-09-24 16:00:00|15657.25|15577.25|15660.13|15580.13|15660.13|15580.13|15657.25|15577.25|9
1727193610000|2024-09-24 16:00:10|15660.38|15580.38|15660.75|15580.75|15663.39|15583.39|15660.38|15580.38|10
1727193620000|2024-09-24 16:00:20|15661.44|15581.44|15661.21|15581.21|15661.44|15581.44|15660.05|15580.05|9
1727193630000|2024-09-24 16:00:30|15661.56|15581.56|15661.76|15581.76|15662.47|15582.47|15661.27|15581.27|9
1727193640000|2024-09-24 16:00:40|15661.09|15581.09|15661.85|15581.85|15662.1|15582.1|15660.39|15580.39|10
1727193650000|2024-09-24 16:00:50|15662.37|15582.37|15662.53|15582.53|15662.78|15582.78|15661.87|15581.87|7
1727193660000|2024-09-24 16:01:00|15662.48|15582.48|15665.55|15585.55|15665.55|15585.55|15662.22|15582.22|10
1727193670000|2024-09-24 16:01:10|15665.79|15585.79|15666.79|15586.79|15667.41|15587.41|15665.79|15585.79|10
1727193680000|2024-09-24 16:01:20|15665.97|15585.97|15667.25|15587.25|15667.73|15587.73|15665.78|15585.78|9
1727193690000|2024-09-24 16:01:30|15666.07|15586.07|15665.72|15585.72|15666.09|15586.09|15665.7|15585.7|10
1727193700000|2024-09-24 16:01:40|15665.69|15585.69|15665.56|15585.56|15665.71|15585.71|15665.19|15585.19|10
1727193710000|2024-09-24 16:01:50|15664.93|15584.93|15665.43|15585.43|15665.44|15585.44|15664.92|15584.92|8
1727193720000|2024-09-24 16:02:00|15665.33|15585.33|15666.86|15586.86|15666.96|15586.96|15665.33|15585.33|10
1727193730000|2024-09-24 16:02:10|15666.77|15586.77|15665.97|15585.97|15666.81|15586.81|15665.8|15585.8|10
1727193740000|2024-09-24 16:02:20|15665.95|15585.95|15665.51|15585.51|15666.51|15586.51|15665.08|15585.08|10
1727193750000|2024-09-24 16:02:30|15666.28|15586.28|15665.03|15585.03|15666.28|15586.28|15665|15585|9
1727193760000|2024-09-24 16:02:40|15665.21|15585.21|15666.08|15586.08|15666.08|15586.08|15664.55|15584.55|10
1727193770000|2024-09-24 16:02:50|15665.97|15585.97|15666.89|15586.89|15667.13|15587.13|15665.82|15585.82|10
1727193780000|2024-09-24 16:03:00|15666.9|15586.9|15666.75|15586.75|15667.16|15587.16|15666.24|15586.24|9
1727193790000|2024-09-24 16:03:10|15667.3|15587.3|15670.49|15590.49|15670.75|15590.75|15667.3|15587.3|8
1727193800000|2024-09-24 16:03:20|15669.77|15589.77|15669.44|15589.44|15670.23|15590.23|15669.04|15589.04|9
1727193810000|2024-09-24 16:03:30|15668.91|15588.91|15668.77|15588.77|15669.23|15589.23|15668.77|15588.77|8
1727193820000|2024-09-24 16:03:40|15668.75|15588.75|15668.8|15588.8|15670.49|15590.49|15668.75|15588.75|10
1727193830000|2024-09-24 16:03:50|15668.87|15588.87|15668.05|15588.05|15668.87|15588.87|15668.03|15588.03|10
1727193840000|2024-09-24 16:04:00|15667.76|15587.76|15668.31|15588.31|15668.45|15588.45|15667.76|15587.76|8
1727193850000|2024-09-24 16:04:10|15668.59|15588.59|15668.98|15588.98|15668.98|15588.98|15668.16|15588.16|10
1727193860000|2024-09-24 16:04:20|15669.34|15589.34|15672.97|15592.97|15673.02|15593.02|15669.34|15589.34|10
1727193870000|2024-09-24 16:04:30|15672.61|15592.61|15671.3|15591.3|15672.61|15592.61|15671.3|15591.3|10
1727193880000|2024-09-24 16:04:40|15671.28|15591.28|15672.01|15592.01|15672.01|15592.01|15671.22|15591.22|9
1727193890000|2024-09-24 16:04:50|15672.04|15592.04|15673.08|15593.08|15673.2|15593.2|15672.04|15592.04|10
1727193900000|2024-09-24 16:05:00|15673.15|15593.15|15676.18|15596.18|15676.18|15596.18|15673.11|15593.11|8
1727193910000|2024-09-24 16:05:10|15676.23|15596.23|15675.92|15595.92|15676.23|15596.23|15675.42|15595.42|9
1727193920000|2024-09-24 16:05:20|15675.71|15595.71|15674.43|15594.43|15675.71|15595.71|15674.43|15594.43|9
1727193930000|2024-09-24 16:05:30|15674.67|15594.67|15676.62|15596.62|15676.62|15596.62|15674.67|15594.67|10
1727193940000|2024-09-24 16:05:40|15676.88|15596.88|15678.69|15598.69|15678.78|15598.78|15676.88|15596.88|9
1727193950000|2024-09-24 16:05:50|15678.3|15598.3|15677.88|15597.88|15678.54|15598.54|15677.66|15597.66|10
1727193960000|2024-09-24 16:06:00|15677.64|15597.64|15678.81|15598.81|15678.81|15598.81|15677.29|15597.29|9
1727193970000|2024-09-24 16:06:10|15678.53|15598.53|15677.16|15597.16|15678.53|15598.53|15676.92|15596.92|10
1727193980000|2024-09-24 16:06:20|15677.23|15597.23|15679.9|15599.9|15680.07|15600.07|15677.23|15597.23|9
1727193990000|2024-09-24 16:06:30|15679.72|15599.72|15676.63|15596.63|15679.72|15599.72|15676.63|15596.63|10
1727194000000|2024-09-24 16:06:40|15676.86|15596.86|15678.76|15598.76|15679.45|15599.45|15676.86|15596.86|9
1727194010000|2024-09-24 16:06:50|15678.88|15598.88|15677.37|15597.37|15679.07|15599.07|15677.37|15597.37|9
1727194020000|2024-09-24 16:07:00|15677.25|15597.25|15677.38|15597.38|15677.41|15597.41|15676.44|15596.44|9
1727194030000|2024-09-24 16:07:10|15677.34|15597.34|15676.86|15596.86|15677.34|15597.34|15676.86|15596.86|8
1727194040000|2024-09-24 16:07:20|15675.9|15595.9|15676.28|15596.28|15676.63|15596.63|15675.73|15595.73|9
1727194050000|2024-09-24 16:07:30|15676.27|15596.27|15676.4|15596.4|15676.4|15596.4|15676.21|15596.21|6
1727194060000|2024-09-24 16:07:40|15676.39|15596.39|15676.66|15596.66|15677|15597|15676.39|15596.39|10
1727194070000|2024-09-24 16:07:50|15676.63|15596.63|15673.76|15593.76|15676.64|15596.64|15673.67|15593.67|8
1727194080000|2024-09-24 16:08:00|15673.79|15593.79|15671.85|15591.85|15673.8|15593.8|15671.51|15591.51|10
1727194090000|2024-09-24 16:08:10|15671.68|15591.68|15669.68|15589.68|15672.15|15592.15|15669.68|15589.68|9
1727194100000|2024-09-24 16:08:20|15669.44|15589.44|15665.29|15585.29|15669.77|15589.77|15663.9|15583.9|10
1727194110000|2024-09-24 16:08:30|15665.41|15585.41|15663.11|15583.11|15665.53|15585.53|15663.11|15583.11|10
1727194120000|2024-09-24 16:08:40|15663|15583|15660.16|15580.16|15663.95|15583.95|15660.13|15580.13|10
1727194130000|2024-09-24 16:08:50|15659.3|15579.3|15657.57|15577.57|15659.3|15579.3|15657.57|15577.57|10
1727194140000|2024-09-24 16:09:00|15657.85|15577.85|15657.39|15577.39|15659.25|15579.25|15657.09|15577.09|10
1727194150000|2024-09-24 16:09:10|15656.87|15576.87|15655.49|15575.49|15656.87|15576.87|15655.38|15575.38|9
1727194160000|2024-09-24 16:09:20|15655.48|15575.48|15652.49|15572.49|15655.69|15575.69|15652.43|15572.43|10
1727194170000|2024-09-24 16:09:30|15653.09|15573.09|15648.94|15568.94|15653.09|15573.09|15648.94|15568.94|9
1727194180000|2024-09-24 16:09:40|15648.92|15568.92|15648.38|15568.38|15649.46|15569.46|15648.26|15568.26|10
1727194190000|2024-09-24 16:09:50|15648.18|15568.18|15649.11|15569.11|15649.11|15569.11|15647.07|15567.07|8
1727194200000|2024-09-24 16:10:00|15649.12|15569.12|15646.49|15566.49|15649.12|15569.12|15644.98|15564.98|10
1727194210000|2024-09-24 16:10:10|15646.47|15566.47|15646.41|15566.41|15646.47|15566.47|15645.16|15565.16|10
1727194220000|2024-09-24 16:10:20|15646.55|15566.55|15647.37|15567.37|15648.28|15568.28|15646.48|15566.48|10
1727194230000|2024-09-24 16:10:30|15647.45|15567.45|15652.19|15572.19|15652.26|15572.26|15647.45|15567.45|10
1727194240000|2024-09-24 16:10:40|15652.18|15572.18|15652.77|15572.77|15652.77|15572.77|15651.76|15571.76|9
1727194250000|2024-09-24 16:10:50|15653.02|15573.02|15654.53|15574.53|15654.68|15574.68|15652.94|15572.94|10
1727194260000|2024-09-24 16:11:00|15655.21|15575.21|15653.95|15573.95|15655.21|15575.21|15653.95|15573.95|10
1727194270000|2024-09-24 16:11:10|15654.41|15574.41|15654.74|15574.74|15655.11|15575.11|15654.41|15574.41|9
1727194280000|2024-09-24 16:11:20|15655.19|15575.19|15652.6|15572.6|15655.2|15575.2|15652.6|15572.6|9
1727194290000|2024-09-24 16:11:30|15652.73|15572.73|15652.37|15572.37|15653.4|15573.4|15652.37|15572.37|10
1727194300000|2024-09-24 16:11:40|15651.95|15571.95|15650.64|15570.64|15652.15|15572.15|15650.64|15570.64|10
1727194310000|2024-09-24 16:11:50|15649.81|15569.81|15651|15571|15651|15571|15649.81|15569.81|8
1727194320000|2024-09-24 16:12:00|15651.86|15571.86|15652.46|15572.46|15652.53|15572.53|15651.45|15571.45|10
1727194330000|2024-09-24 16:12:10|15652.42|15572.42|15654.86|15574.86|15655.4|15575.4|15652.42|15572.42|9
1727194340000|2024-09-24 16:12:20|15655.3|15575.3|15654.75|15574.75|15655.3|15575.3|15654.22|15574.22|10
1727194350000|2024-09-24 16:12:30|15654.23|15574.23|15656.15|15576.15|15656.15|15576.15|15654.23|15574.23|10
1727194360000|2024-09-24 16:12:40|15655.77|15575.77|15654.33|15574.33|15655.77|15575.77|15654.33|15574.33|9
1727194370000|2024-09-24 16:12:50|15655.18|15575.18|15655.23|15575.23|15655.35|15575.35|15654.24|15574.24|10
1727194380000|2024-09-24 16:13:00|15655.48|15575.48|15653.9|15573.9|15655.48|15575.48|15653.9|15573.9|10
1727194390000|2024-09-24 16:13:10|15652.26|15572.26|15652.69|15572.69|15652.69|15572.69|15651.21|15571.21|9
1727194400000|2024-09-24 16:13:20|15652.96|15572.96|15654.45|15574.45|15654.45|15574.45|15652.95|15572.95|9
1727194410000|2024-09-24 16:13:30|15654.41|15574.41|15653.7|15573.7|15654.41|15574.41|15653.53|15573.53|10
1727194420000|2024-09-24 16:13:40|15654.13|15574.13|15653.48|15573.48|15654.13|15574.13|15653.13|15573.13|10
1727194430000|2024-09-24 16:13:50|15652.91|15572.91|15652.25|15572.25|15653.52|15573.52|15652|15572|10
1727194440000|2024-09-24 16:14:00|15652.44|15572.44|15652.81|15572.81|15652.95|15572.95|15651.79|15571.79|9
1727194450000|2024-09-24 16:14:10|15653.92|15573.92|15654.98|15574.98|15655.29|15575.29|15653.92|15573.92|8
1727194460000|2024-09-24 16:14:20|15654.91|15574.91|15655.59|15575.59|15655.88|15575.88|15654.91|15574.91|7
1727194470000|2024-09-24 16:14:30|15655.58|15575.58|15655.16|15575.16|15655.59|15575.59|15655.16|15575.16|7
1727194480000|2024-09-24 16:14:40|15655.35|15575.35|15655.37|15575.37|15655.38|15575.38|15655.34|15575.34|7
1727194490000|2024-09-24 16:14:50|15655.29|15575.29|15657.94|15577.94|15657.95|15577.95|15655.23|15575.23|8
1727194500000|2024-09-24 16:15:00|15657.71|15577.71|15658.39|15578.39|15658.98|15578.98|15657.6|15577.6|9
1727194510000|2024-09-24 16:15:10|15658.44|15578.44|15657.8|15577.8|15658.85|15578.85|15657.8|15577.8|10
1727194520000|2024-09-24 16:15:20|15657.47|15577.47|15656.5|15576.5|15657.47|15577.47|15656.07|15576.07|9
1727194530000|2024-09-24 16:15:30|15657.46|15577.46|15658.46|15578.46|15658.46|15578.46|15656.51|15576.51|7
1727194540000|2024-09-24 16:15:40|15658.75|15578.75|15655.57|15575.57|15659.34|15579.34|15655.44|15575.44|10
1727194550000|2024-09-24 16:15:50|15655.62|15575.62|15654.77|15574.77|15655.62|15575.62|15654.4|15574.4|9
1727194560000|2024-09-24 16:16:00|15654.75|15574.75|15653.68|15573.68|15654.75|15574.75|15653.14|15573.14|9
1727194570000|2024-09-24 16:16:10|15654.05|15574.05|15654.23|15574.23|15654.36|15574.36|15654.05|15574.05|9
1727194580000|2024-09-24 16:16:20|15653.63|15573.63|15653.65|15573.65|15654.19|15574.19|15653.54|15573.54|9
1727194590000|2024-09-24 16:16:30|15654.11|15574.11|15650.61|15570.61|15654.11|15574.11|15650.61|15570.61|10
1727194600000|2024-09-24 16:16:40|15650.87|15570.87|15652.45|15572.45|15652.79|15572.79|15650.87|15570.87|10
1727194610000|2024-09-24 16:16:50|15652.41|15572.41|15651.31|15571.31|15652.63|15572.63|15651.31|15571.31|8
1727194620000|2024-09-24 16:17:00|15651.06|15571.06|15650.84|15570.84|15651.84|15571.84|15650.84|15570.84|10
1727194630000|2024-09-24 16:17:10|15650.61|15570.61|15651.38|15571.38|15651.38|15571.38|15650.03|15570.03|9
1727194640000|2024-09-24 16:17:20|15652.07|15572.07|15650.97|15570.97|15652.07|15572.07|15649.84|15569.84|9
1727194650000|2024-09-24 16:17:30|15650.72|15570.72|15648.3|15568.3|15651.13|15571.13|15648.3|15568.3|9
1727194660000|2024-09-24 16:17:40|15648.26|15568.26|15646.21|15566.21|15648.39|15568.39|15646.06|15566.06|10
1727194670000|2024-09-24 16:17:50|15646.34|15566.34|15645.46|15565.46|15646.34|15566.34|15644.51|15564.51|10
1727194680000|2024-09-24 16:18:00|15645.6|15565.6|15645.73|15565.73|15646.16|15566.16|15645.6|15565.6|8
1727194690000|2024-09-24 16:18:10|15645.77|15565.77|15646.24|15566.24|15646.24|15566.24|15644.06|15564.06|9
1727194700000|2024-09-24 16:18:20|15646.65|15566.65|15651.44|15571.44|15651.44|15571.44|15646.65|15566.65|9
1727194710000|2024-09-24 16:18:30|15650.78|15570.78|15650.25|15570.25|15650.79|15570.79|15650.25|15570.25|7
1727194720000|2024-09-24 16:18:40|15650.1|15570.1|15649.72|15569.72|15650.1|15570.1|15648.36|15568.36|8
1727194730000|2024-09-24 16:18:50|15650.67|15570.67|15651.97|15571.97|15651.97|15571.97|15650.67|15570.67|10
1727194740000|2024-09-24 16:19:00|15652.01|15572.01|15657.9|15577.9|15658.09|15578.09|15652.01|15572.01|10
1727194750000|2024-09-24 16:19:10|15658.51|15578.51|15660.47|15580.47|15660.7|15580.7|15658.51|15578.51|10
1727194760000|2024-09-24 16:19:20|15660.71|15580.71|15661.19|15581.19|15661.38|15581.38|15660.71|15580.71|8
1727194770000|2024-09-24 16:19:30|15661.48|15581.48|15667.61|15587.61|15667.61|15587.61|15661.48|15581.48|10
1727194780000|2024-09-24 16:19:40|15668.21|15588.21|15671.04|15591.04|15671.13|15591.13|15668.21|15588.21|10
1727194790000|2024-09-24 16:19:50|15671.34|15591.34|15678.42|15598.42|15678.42|15598.42|15670.87|15590.87|10
1727194800000|2024-09-24 16:20:00|15678.43|15598.43|15680.79|15600.79|15682.02|15602.02|15677.98|15597.98|10
1727194810000|2024-09-24 16:20:10|15681.86|15601.86|15681.66|15601.66|15681.99|15601.99|15681.62|15601.62|9
1727194820000|2024-09-24 16:20:20|15681.71|15601.71|15682.18|15602.18|15682.18|15602.18|15681.71|15601.71|9
1727194830000|2024-09-24 16:20:30|15682.01|15602.01|15682.42|15602.42|15682.42|15602.42|15681.79|15601.79|10
1727194840000|2024-09-24 16:20:40|15682.86|15602.86|15683.69|15603.69|15683.84|15603.84|15682.46|15602.46|9
1727194850000|2024-09-24 16:20:50|15683.73|15603.73|15684.8|15604.8|15685.78|15605.78|15683.73|15603.73|9
1727194860000|2024-09-24 16:21:00|15684.76|15604.76|15684.51|15604.51|15685.66|15605.66|15684.51|15604.51|10
1727194870000|2024-09-24 16:21:10|15684.52|15604.52|15683.5|15603.5|15684.75|15604.75|15683.5|15603.5|10
1727194880000|2024-09-24 16:21:20|15683.36|15603.36|15680.95|15600.95|15683.89|15603.89|15680.95|15600.95|10
1727194890000|2024-09-24 16:21:30|15680.96|15600.96|15680.5|15600.5|15681.99|15601.99|15680.5|15600.5|10
1727194900000|2024-09-24 16:21:40|15679.32|15599.32|15679.39|15599.39|15680.38|15600.38|15679.14|15599.14|10
1727194910000|2024-09-24 16:21:50|15678|15598|15676.23|15596.23|15678|15598|15676.21|15596.21|9
1727194920000|2024-09-24 16:22:00|15675.8|15595.8|15677.55|15597.55|15677.57|15597.57|15674.66|15594.66|10
1727194930000|2024-09-24 16:22:10|15677.79|15597.79|15680.21|15600.21|15680.21|15600.21|15677.79|15597.79|10
1727194940000|2024-09-24 16:22:20|15680.25|15600.25|15679.74|15599.74|15680.29|15600.29|15679.37|15599.37|8
1727194950000|2024-09-24 16:22:30|15679.71|15599.71|15678.87|15598.87|15679.71|15599.71|15678.87|15598.87|10
1727194960000|2024-09-24 16:22:40|15678.1|15598.1|15678.13|15598.13|15678.5|15598.5|15678.1|15598.1|9
1727194970000|2024-09-24 16:22:50|15678.07|15598.07|15679.72|15599.72|15679.72|15599.72|15678.07|15598.07|10
1727194980000|2024-09-24 16:23:00|15679.7|15599.7|15678.39|15598.39|15679.7|15599.7|15678.39|15598.39|9
1727194990000|2024-09-24 16:23:10|15678.62|15598.62|15678.1|15598.1|15678.85|15598.85|15678.1|15598.1|9
1727195000000|2024-09-24 16:23:20|15677.59|15597.59|15679.33|15599.33|15679.78|15599.78|15676.66|15596.66|8
1727195010000|2024-09-24 16:23:30|15678.4|15598.4|15671.2|15591.2|15678.4|15598.4|15671.2|15591.2|10
1727195020000|2024-09-24 16:23:40|15672.69|15592.69|15671.68|15591.68|15672.81|15592.81|15671.68|15591.68|9
1727195030000|2024-09-24 16:23:50|15671.2|15591.2|15671.82|15591.82|15671.87|15591.87|15671.2|15591.2|10
1727195040000|2024-09-24 16:24:00|15671.81|15591.81|15671.86|15591.86|15671.98|15591.98|15671.52|15591.52|9
1727195050000|2024-09-24 16:24:10|15672.45|15592.45|15665.81|15585.81|15672.45|15592.45|15665.81|15585.81|10
1727195060000|2024-09-24 16:24:20|15664.93|15584.93|15662.4|15582.4|15664.93|15584.93|15661.69|15581.69|10
1727195070000|2024-09-24 16:24:30|15663.05|15583.05|15663.18|15583.18|15663.6|15583.6|15661.87|15581.87|8
1727195080000|2024-09-24 16:24:40|15663|15583|15662.15|15582.15|15663|15583|15661.74|15581.74|10
1727195090000|2024-09-24 16:24:50|15661.7|15581.7|15662.39|15582.39|15662.39|15582.39|15661.34|15581.34|9
1727195100000|2024-09-24 16:25:00|15662.46|15582.46|15662.7|15582.7|15663.28|15583.28|15662.02|15582.02|9
1727195110000|2024-09-24 16:25:10|15662.47|15582.47|15659.38|15579.38|15662.65|15582.65|15659.38|15579.38|10
1727195120000|2024-09-24 16:25:20|15659.21|15579.21|15658.28|15578.28|15659.21|15579.21|15657.94|15577.94|10
1727195130000|2024-09-24 16:25:30|15658.01|15578.01|15658.7|15578.7|15658.91|15578.91|15657.95|15577.95|10
1727195140000|2024-09-24 16:25:40|15658.55|15578.55|15655.01|15575.01|15658.55|15578.55|15655.01|15575.01|9
1727195150000|2024-09-24 16:25:50|15654.96|15574.96|15653.86|15573.86|15654.97|15574.97|15653.86|15573.86|10
1727195160000|2024-09-24 16:26:00|15653.83|15573.83|15653.64|15573.64|15654.67|15574.67|15653.44|15573.44|9
1727195170000|2024-09-24 16:26:10|15653.85|15573.85|15653|15573|15653.96|15573.96|15653|15573|10
1727195180000|2024-09-24 16:26:20|15653.01|15573.01|15651.73|15571.73|15653.01|15573.01|15651.73|15571.73|9
1727195190000|2024-09-24 16:26:30|15651.89|15571.89|15649.89|15569.89|15652.46|15572.46|15649.75|15569.75|10
1727195200000|2024-09-24 16:26:40|15649.39|15569.39|15648.69|15568.69|15649.39|15569.39|15648.67|15568.67|10
1727195210000|2024-09-24 16:26:50|15648.86|15568.86|15646.34|15566.34|15648.86|15568.86|15646.34|15566.34|10
1727195220000|2024-09-24 16:27:00|15646.44|15566.44|15647.45|15567.45|15647.45|15567.45|15646.4|15566.4|9
1727195230000|2024-09-24 16:27:10|15647.34|15567.34|15647.28|15567.28|15647.54|15567.54|15647.03|15567.03|10
1727195240000|2024-09-24 16:27:20|15648.83|15568.83|15649.07|15569.07|15649.09|15569.09|15648.28|15568.28|9
1727195250000|2024-09-24 16:27:30|15649.35|15569.35|15648.93|15568.93|15649.67|15569.67|15648.93|15568.93|10
1727195260000|2024-09-24 16:27:40|15649.04|15569.04|15647.38|15567.38|15649.12|15569.12|15647.06|15567.06|10
1727195270000|2024-09-24 16:27:50|15647.78|15567.78|15648.63|15568.63|15648.82|15568.82|15647.78|15567.78|9
1727195280000|2024-09-24 16:28:00|15648.67|15568.67|15647.38|15567.38|15650.13|15570.13|15647.27|15567.27|10
1727195290000|2024-09-24 16:28:10|15646.94|15566.94|15645.99|15565.99|15646.94|15566.94|15645.93|15565.93|10
1727195300000|2024-09-24 16:28:20|15645.89|15565.89|15647.55|15567.55|15647.56|15567.56|15645.89|15565.89|9
1727195310000|2024-09-24 16:28:30|15647.06|15567.06|15648.83|15568.83|15648.95|15568.95|15646.65|15566.65|10
1727195320000|2024-09-24 16:28:40|15648.77|15568.77|15650.04|15570.04|15650.81|15570.81|15648.77|15568.77|9
1727195330000|2024-09-24 16:28:50|15650.06|15570.06|15649.48|15569.48|15650.1|15570.1|15649.48|15569.48|9
1727195340000|2024-09-24 16:29:00|15649.49|15569.49|15649.54|15569.54|15649.54|15569.54|15648.98|15568.98|10
1727195350000|2024-09-24 16:29:10|15649.56|15569.56|15651.42|15571.42|15652.24|15572.24|15649.34|15569.34|10
1727195360000|2024-09-24 16:29:20|15652.41|15572.41|15651.19|15571.19|15652.44|15572.44|15650.79|15570.79|9
1727195370000|2024-09-24 16:29:30|15650.66|15570.66|15651.21|15571.21|15651.24|15571.24|15650.66|15570.66|10
1727195380000|2024-09-24 16:29:40|15650.79|15570.79|15650.28|15570.28|15650.79|15570.79|15649.75|15569.75|10
1727195390000|2024-09-24 16:29:50|15650.24|15570.24|15649.76|15569.76|15650.37|15570.37|15649.76|15569.76|8
1727195400000|2024-09-24 16:30:00|15649.73|15569.73|15647.53|15567.53|15649.88|15569.88|15647.53|15567.53|10
1727195410000|2024-09-24 16:30:10|15647.92|15567.92|15647.16|15567.16|15647.92|15567.92|15646.97|15566.97|10
1727195420000|2024-09-24 16:30:20|15646.85|15566.85|15645.66|15565.66|15646.85|15566.85|15645.66|15565.66|10
1727195430000|2024-09-24 16:30:30|15645.62|15565.62|15648.18|15568.18|15648.98|15568.98|15645.62|15565.62|9
1727195440000|2024-09-24 16:30:40|15648.63|15568.63|15650|15570|15650.11|15570.11|15648.63|15568.63|9
1727195450000|2024-09-24 16:30:50|15649.99|15569.99|15649.73|15569.73|15649.99|15569.99|15649.45|15569.45|10
1727195460000|2024-09-24 16:31:00|15649.69|15569.69|15649.58|15569.58|15649.69|15569.69|15649.25|15569.25|9
1727195470000|2024-09-24 16:31:10|15651.26|15571.26|15652.1|15572.1|15652.1|15572.1|15650.55|15570.55|8
1727195480000|2024-09-24 16:31:20|15652.12|15572.12|15651.85|15571.85|15652.54|15572.54|15651.5|15571.5|9
1727195490000|2024-09-24 16:31:30|15651.46|15571.46|15651.57|15571.57|15652.36|15572.36|15651.46|15571.46|10
1727195500000|2024-09-24 16:31:40|15651.55|15571.55|15650.61|15570.61|15651.55|15571.55|15649.89|15569.89|8
1727195510000|2024-09-24 16:31:50|15650.6|15570.6|15650.95|15570.95|15651.01|15571.01|15650.6|15570.6|10
1727195520000|2024-09-24 16:32:00|15650.92|15570.92|15652.47|15572.47|15652.47|15572.47|15650.87|15570.87|9
1727195530000|2024-09-24 16:32:10|15652.24|15572.24|15653.37|15573.37|15653.37|15573.37|15652.24|15572.24|8
1727195540000|2024-09-24 16:32:20|15652.04|15572.04|15652.79|15572.79|15652.8|15572.8|15652.04|15572.04|10
1727195550000|2024-09-24 16:32:30|15652.87|15572.87|15653.07|15573.07|15653.43|15573.43|15652.83|15572.83|9
1727195560000|2024-09-24 16:32:40|15653.06|15573.06|15653.68|15573.68|15654.08|15574.08|15653.06|15573.06|10
1727195570000|2024-09-24 16:32:50|15653.7|15573.7|15653.91|15573.91|15653.97|15573.97|15653.7|15573.7|10
1727195580000|2024-09-24 16:33:00|15653.89|15573.89|15652.82|15572.82|15653.89|15573.89|15652.8|15572.8|7
1727195590000|2024-09-24 16:33:10|15652.74|15572.74|15651.16|15571.16|15652.74|15572.74|15650.79|15570.79|10
1727195600000|2024-09-24 16:33:20|15651.18|15571.18|15653.52|15573.52|15653.52|15573.52|15651.18|15571.18|8
1727195610000|2024-09-24 16:33:30|15653.54|15573.54|15654.85|15574.85|15655.83|15575.83|15653.54|15573.54|10
1727195620000|2024-09-24 16:33:40|15655.38|15575.38|15657.79|15577.79|15657.81|15577.81|15655.38|15575.38|9
1727195630000|2024-09-24 16:33:50|15657.8|15577.8|15658.24|15578.24|15658.54|15578.54|15657.8|15577.8|9
1727195640000|2024-09-24 16:34:00|15658.64|15578.64|15659.28|15579.28|15660.54|15580.54|15658.64|15578.64|9
1727195650000|2024-09-24 16:34:10|15659.59|15579.59|15660.49|15580.49|15660.49|15580.49|15659.49|15579.49|10
1727195660000|2024-09-24 16:34:20|15660.1|15580.1|15659.37|15579.37|15660.1|15580.1|15659.1|15579.1|9
1727195670000|2024-09-24 16:34:30|15659.36|15579.36|15660.35|15580.35|15660.35|15580.35|15658.85|15578.85|10
1727195680000|2024-09-24 16:34:40|15660.42|15580.42|15661.45|15581.45|15661.65|15581.65|15660.42|15580.42|10
1727195690000|2024-09-24 16:34:50|15661.57|15581.57|15661.66|15581.66|15662.09|15582.09|15661.57|15581.57|9
1727195700000|2024-09-24 16:35:00|15661.64|15581.64|15661.81|15581.81|15661.81|15581.81|15660.47|15580.47|10
1727195710000|2024-09-24 16:35:10|15661.92|15581.92|15662.35|15582.35|15662.36|15582.36|15661.92|15581.92|10
1727195720000|2024-09-24 16:35:20|15662.32|15582.32|15662.37|15582.37|15662.37|15582.37|15662.32|15582.32|2
1727195730000|2024-09-24 16:35:30|15662.4|15582.4|15662.88|15582.88|15663.94|15583.94|15662.4|15582.4|4
1727195740000|2024-09-24 16:35:40|15664.26|15584.26|15663.93|15583.93|15664.26|15584.26|15663.59|15583.59|7
1727195750000|2024-09-24 16:35:50|15663.81|15583.81|15663.7|15583.7|15664.43|15584.43|15663.61|15583.61|10
1727195760000|2024-09-24 16:36:00|15663.73|15583.73|15662.95|15582.95|15664.13|15584.13|15662.95|15582.95|10
1727195770000|2024-09-24 16:36:10|15662.92|15582.92|15664.93|15584.93|15664.93|15584.93|15662.92|15582.92|8
1727195780000|2024-09-24 16:36:20|15664.86|15584.86|15668.22|15588.22|15668.89|15588.89|15664.86|15584.86|8
1727195790000|2024-09-24 16:36:30|15667.27|15587.27|15666.65|15586.65|15667.27|15587.27|15665.76|15585.76|10
1727195800000|2024-09-24 16:36:40|15666.33|15586.33|15666.55|15586.55|15666.55|15586.55|15665.34|15585.34|10
1727195810000|2024-09-24 16:36:50|15666.6|15586.6|15665.82|15585.82|15666.6|15586.6|15665.16|15585.16|8
1727195820000|2024-09-24 16:37:00|15665.56|15585.56|15666.86|15586.86|15667.12|15587.12|15665.52|15585.52|10
1727195830000|2024-09-24 16:37:10|15667.37|15587.37|15669.36|15589.36|15669.36|15589.36|15667.23|15587.23|9
1727195840000|2024-09-24 16:37:20|15669.16|15589.16|15670.72|15590.72|15670.98|15590.98|15668.94|15588.94|10
1727195850000|2024-09-24 16:37:30|15670.71|15590.71|15669.25|15589.25|15670.71|15590.71|15669.25|15589.25|10
1727195860000|2024-09-24 16:37:40|15668.98|15588.98|15668.64|15588.64|15669.84|15589.84|15668.6|15588.6|10
1727195870000|2024-09-24 16:37:50|15667.73|15587.73|15666.39|15586.39|15667.82|15587.82|15666.39|15586.39|9
1727195880000|2024-09-24 16:38:00|15666.14|15586.14|15665.97|15585.97|15666.14|15586.14|15665.91|15585.91|9
1727195890000|2024-09-24 16:38:10|15665.93|15585.93|15665.61|15585.61|15665.93|15585.93|15665.07|15585.07|6
1727195900000|2024-09-24 16:38:20|15665.46|15585.46|15666.82|15586.82|15666.82|15586.82|15664.97|15584.97|9
1727195910000|2024-09-24 16:38:30|15667.23|15587.23|15668.92|15588.92|15669.18|15589.18|15667.23|15587.23|10
1727195920000|2024-09-24 16:38:40|15668.96|15588.96|15669.67|15589.67|15670.28|15590.28|15668.96|15588.96|9
1727195930000|2024-09-24 16:38:50|15670.17|15590.17|15669.28|15589.28|15670.22|15590.22|15669.25|15589.25|6
1727195940000|2024-09-24 16:39:00|15669.3|15589.3|15668.43|15588.43|15669.31|15589.31|15668.43|15588.43|9
1727195950000|2024-09-24 16:39:10|15668.44|15588.44|15667.9|15587.9|15668.55|15588.55|15667.73|15587.73|8
1727195960000|2024-09-24 16:39:20|15667.69|15587.69|15670.16|15590.16|15670.16|15590.16|15667.69|15587.69|10
1727195970000|2024-09-24 16:39:30|15670.32|15590.32|15669.55|15589.55|15670.32|15590.32|15669.55|15589.55|10
1727195980000|2024-09-24 16:39:40|15669.95|15589.95|15670.37|15590.37|15670.4|15590.4|15669.86|15589.86|10
1727195990000|2024-09-24 16:39:50|15670.67|15590.67|15670.85|15590.85|15671.63|15591.63|15670.65|15590.65|9
1727196000000|2024-09-24 16:40:00|15671.03|15591.03|15673.63|15593.63|15673.63|15593.63|15671.03|15591.03|10
1727196010000|2024-09-24 16:40:10|15674.34|15594.34|15674.71|15594.71|15674.72|15594.72|15673.74|15593.74|10
1727196020000|2024-09-24 16:40:20|15675.59|15595.59|15675.14|15595.14|15675.76|15595.76|15675.14|15595.14|10
1727196030000|2024-09-24 16:40:30|15675.13|15595.13|15676.41|15596.41|15676.42|15596.42|15674.95|15594.95|9
1727196040000|2024-09-24 16:40:40|15675.8|15595.8|15675.76|15595.76|15676.1|15596.1|15675.42|15595.42|10
1727196050000|2024-09-24 16:40:50|15675.81|15595.81|15675.42|15595.42|15676.42|15596.42|15675.14|15595.14|8
1727196060000|2024-09-24 16:41:00|15675.16|15595.16|15672.3|15592.3|15675.44|15595.44|15672.3|15592.3|10
1727196070000|2024-09-24 16:41:10|15672.15|15592.15|15674.03|15594.03|15674.03|15594.03|15672.03|15592.03|10
1727196080000|2024-09-24 16:41:20|15673.79|15593.79|15675.53|15595.53|15675.54|15595.54|15673.79|15593.79|9
1727196090000|2024-09-24 16:41:30|15676.01|15596.01|15677.11|15597.11|15677.22|15597.22|15676.01|15596.01|9
1727196100000|2024-09-24 16:41:40|15677.61|15597.61|15677.66|15597.66|15678.79|15598.79|15677.61|15597.61|10
1727196110000|2024-09-24 16:41:50|15677.4|15597.4|15678.39|15598.39|15678.88|15598.88|15676.98|15596.98|10
1727196120000|2024-09-24 16:42:00|15678.4|15598.4|15676.61|15596.61|15678.41|15598.41|15676.61|15596.61|9
1727196130000|2024-09-24 16:42:10|15676.6|15596.6|15677.14|15597.14|15677.14|15597.14|15676.43|15596.43|9
1727196140000|2024-09-24 16:42:20|15676.98|15596.98|15678.26|15598.26|15678.26|15598.26|15676.62|15596.62|9
1727196150000|2024-09-24 16:42:30|15678.27|15598.27|15677.95|15597.95|15678.82|15598.82|15677.95|15597.95|8
1727196160000|2024-09-24 16:42:40|15677.46|15597.46|15677.09|15597.09|15677.84|15597.84|15676.94|15596.94|10
1727196170000|2024-09-24 16:42:50|15676.01|15596.01|15675.26|15595.26|15676.01|15596.01|15675.25|15595.25|5
1727196180000|2024-09-24 16:43:00|15675.42|15595.42|15672.23|15592.23|15675.76|15595.76|15672.23|15592.23|10
1727196190000|2024-09-24 16:43:10|15672.21|15592.21|15672.11|15592.11|15673.51|15593.51|15672.11|15592.11|10
1727196200000|2024-09-24 16:43:20|15671.38|15591.38|15671.73|15591.73|15671.92|15591.92|15671.17|15591.17|10
1727196210000|2024-09-24 16:43:30|15671.97|15591.97|15672.04|15592.04|15673.06|15593.06|15671.71|15591.71|10
1727196220000|2024-09-24 16:43:40|15673.47|15593.47|15674.83|15594.83|15675.09|15595.09|15673.47|15593.47|10
1727196230000|2024-09-24 16:43:50|15674.89|15594.89|15676.54|15596.54|15677.09|15597.09|15674.89|15594.89|10
1727196240000|2024-09-24 16:44:00|15676.59|15596.59|15679.04|15599.04|15679.52|15599.52|15676.59|15596.59|10
1727196250000|2024-09-24 16:44:10|15678.36|15598.36|15680.12|15600.12|15680.12|15600.12|15678.36|15598.36|10
1727196260000|2024-09-24 16:44:20|15679.41|15599.41|15679.62|15599.62|15680.16|15600.16|15679.41|15599.41|10
1727196270000|2024-09-24 16:44:30|15679.38|15599.38|15679.26|15599.26|15681.92|15601.92|15679.02|15599.02|9
1727196280000|2024-09-24 16:44:40|15679.27|15599.27|15680.73|15600.73|15680.73|15600.73|15679.27|15599.27|7
1727196290000|2024-09-24 16:44:50|15680.7|15600.7|15681.03|15601.03|15681.51|15601.51|15680.7|15600.7|8
1727196300000|2024-09-24 16:45:00|15681.1|15601.1|15684.37|15604.37|15684.37|15604.37|15681.01|15601.01|9
1727196310000|2024-09-24 16:45:10|15684.82|15604.82|15683.1|15603.1|15684.82|15604.82|15683.03|15603.03|9
1727196320000|2024-09-24 16:45:20|15683.13|15603.13|15688.1|15608.1|15688.1|15608.1|15683.13|15603.13|10
1727196330000|2024-09-24 16:45:30|15689.01|15609.01|15696.75|15616.75|15696.75|15616.75|15689.01|15609.01|9
1727196340000|2024-09-24 16:45:40|15696.62|15616.62|15696.89|15616.89|15697.46|15617.46|15696.59|15616.59|10
1727196350000|2024-09-24 16:45:50|15696.96|15616.96|15696.96|15616.96|15697.12|15617.12|15695.35|15615.35|10
1727196360000|2024-09-24 16:46:00|15698.01|15618.01|15696.16|15616.16|15698.37|15618.37|15696.16|15616.16|10
1727196370000|2024-09-24 16:46:10|15696.12|15616.12|15696.55|15616.55|15696.55|15616.55|15695.65|15615.65|10
1727196380000|2024-09-24 16:46:20|15695.89|15615.89|15690.6|15610.6|15696.3|15616.3|15690.6|15610.6|10
1727196390000|2024-09-24 16:46:30|15690.31|15610.31|15691.88|15611.88|15693.05|15613.05|15690.21|15610.21|9
1727196400000|2024-09-24 16:46:40|15692.57|15612.57|15691.7|15611.7|15692.91|15612.91|15691.7|15611.7|8
1727196410000|2024-09-24 16:46:50|15691.68|15611.68|15691.81|15611.81|15692.48|15612.48|15691.45|15611.45|9
1727196420000|2024-09-24 16:47:00|15692.02|15612.02|15690.88|15610.88|15692.1|15612.1|15690.5|15610.5|10
1727196430000|2024-09-24 16:47:10|15690.38|15610.38|15689.6|15609.6|15690.91|15610.91|15689.6|15609.6|10
1727196440000|2024-09-24 16:47:20|15689.81|15609.81|15690.18|15610.18|15691.2|15611.2|15689.6|15609.6|10
1727196450000|2024-09-24 16:47:30|15690.01|15610.01|15689.24|15609.24|15690.01|15610.01|15689.18|15609.18|10
1727196460000|2024-09-24 16:47:40|15688.77|15608.77|15688.37|15608.37|15688.77|15608.77|15688.28|15608.28|10
1727196470000|2024-09-24 16:47:50|15688.34|15608.34|15687.72|15607.72|15688.34|15608.34|15687|15607|10
1727196480000|2024-09-24 16:48:00|15687.25|15607.25|15687.97|15607.97|15688.07|15608.07|15687.25|15607.25|10
1727196490000|2024-09-24 16:48:10|15688.23|15608.23|15687.03|15607.03|15688.23|15608.23|15686.67|15606.67|9
1727196500000|2024-09-24 16:48:20|15686.69|15606.69|15686.06|15606.06|15686.99|15606.99|15686.05|15606.05|10
1727196510000|2024-09-24 16:48:30|15686.25|15606.25|15690.09|15610.09|15690.09|15610.09|15686.25|15606.25|10
1727196520000|2024-09-24 16:48:40|15690.27|15610.27|15692.32|15612.32|15692.32|15612.32|15690.27|15610.27|10
1727196530000|2024-09-24 16:48:50|15692.36|15612.36|15692.28|15612.28|15692.36|15612.36|15691.53|15611.53|10
1727196540000|2024-09-24 16:49:00|15691.88|15611.88|15689.37|15609.37|15691.88|15611.88|15689.37|15609.37|9
1727196550000|2024-09-24 16:49:10|15689.38|15609.38|15690.86|15610.86|15690.86|15610.86|15689.38|15609.38|9
1727196560000|2024-09-24 16:49:20|15690.75|15610.75|15690.56|15610.56|15691.25|15611.25|15690.56|15610.56|10
1727196570000|2024-09-24 16:49:30|15690.62|15610.62|15690.16|15610.16|15690.62|15610.62|15689.72|15609.72|10
1727196580000|2024-09-24 16:49:40|15690.55|15610.55|15689.77|15609.77|15690.57|15610.57|15689.77|15609.77|8
1727196590000|2024-09-24 16:49:50|15689.75|15609.75|15688.61|15608.61|15689.75|15609.75|15688.61|15608.61|10
1727196600000|2024-09-24 16:50:00|15688.91|15608.91|15686.22|15606.22|15689.26|15609.26|15686.22|15606.22|9
1727196610000|2024-09-24 16:50:10|15686.13|15606.13|15685.14|15605.14|15686.13|15606.13|15685.12|15605.12|10
1727196620000|2024-09-24 16:50:20|15685.12|15605.12|15684.13|15604.13|15685.12|15605.12|15682.71|15602.71|10
1727196630000|2024-09-24 16:50:30|15684.87|15604.87|15684.77|15604.77|15685.37|15605.37|15684.46|15604.46|7
1727196640000|2024-09-24 16:50:40|15685.28|15605.28|15680.97|15600.97|15685.94|15605.94|15680.87|15600.87|10
1727196650000|2024-09-24 16:50:50|15680.72|15600.72|15680.7|15600.7|15680.72|15600.72|15679.86|15599.86|10
1727196660000|2024-09-24 16:51:00|15681.09|15601.09|15681.24|15601.24|15681.24|15601.24|15680.65|15600.65|9
1727196670000|2024-09-24 16:51:10|15681.81|15601.81|15682.34|15602.34|15683.02|15603.02|15681.71|15601.71|7
1727196680000|2024-09-24 16:51:20|15682.35|15602.35|15687.09|15607.09|15687.24|15607.24|15682.35|15602.35|9
1727196690000|2024-09-24 16:51:30|15686.75|15606.75|15686.71|15606.71|15687.76|15607.76|15686.71|15606.71|10
1727196700000|2024-09-24 16:51:40|15686.87|15606.87|15686.73|15606.73|15687.47|15607.47|15686.73|15606.73|8
1727196710000|2024-09-24 16:51:50|15686.54|15606.54|15688.4|15608.4|15688.4|15608.4|15686.54|15606.54|9
1727196720000|2024-09-24 16:52:00|15688.36|15608.36|15689|15609|15689.34|15609.34|15688.28|15608.28|9
1727196730000|2024-09-24 16:52:10|15688.98|15608.98|15688.82|15608.82|15689.03|15609.03|15687.78|15607.78|10
1727196740000|2024-09-24 16:52:20|15688.85|15608.85|15687.98|15607.98|15689.85|15609.85|15687.93|15607.93|9
1727196750000|2024-09-24 16:52:30|15687.99|15607.99|15689.09|15609.09|15689.21|15609.21|15687.99|15607.99|10
1727196760000|2024-09-24 16:52:40|15689.13|15609.13|15689.02|15609.02|15689.5|15609.5|15688.92|15608.92|8
1727196770000|2024-09-24 16:52:50|15689.84|15609.84|15690.01|15610.01|15690.01|15610.01|15689.58|15609.58|10
1727196780000|2024-09-24 16:53:00|15690.06|15610.06|15691.67|15611.67|15691.67|15611.67|15689.48|15609.48|8
1727196790000|2024-09-24 16:53:10|15692.02|15612.02|15693.24|15613.24|15693.25|15613.25|15691.1|15611.1|10
1727196800000|2024-09-24 16:53:20|15693.37|15613.37|15694.18|15614.18|15694.18|15614.18|15693.37|15613.37|9
1727196810000|2024-09-24 16:53:30|15694.25|15614.25|15695.64|15615.64|15696.23|15616.23|15694.25|15614.25|10
1727196820000|2024-09-24 16:53:40|15695.37|15615.37|15698.36|15618.36|15698.52|15618.52|15695.37|15615.37|10
1727196830000|2024-09-24 16:53:50|15699.98|15619.98|15700.71|15620.71|15701.68|15621.68|15699.98|15619.98|9
1727196840000|2024-09-24 16:54:00|15700.69|15620.69|15701.44|15621.44|15701.75|15621.75|15700.63|15620.63|10
1727196850000|2024-09-24 16:54:10|15701.55|15621.55|15706.24|15626.24|15706.24|15626.24|15701.55|15621.55|10
1727196860000|2024-09-24 16:54:20|15706.73|15626.73|15712.43|15632.43|15712.43|15632.43|15706.73|15626.73|10
1727196870000|2024-09-24 16:54:30|15711.64|15631.64|15713.75|15633.75|15715.28|15635.28|15711.64|15631.64|10
1727196880000|2024-09-24 16:54:40|15713.72|15633.72|15713.43|15633.43|15714.11|15634.11|15712.87|15632.87|10
1727196890000|2024-09-24 16:54:50|15713.29|15633.29|15713.54|15633.54|15713.54|15633.54|15712.42|15632.42|10
1727196900000|2024-09-24 16:55:00|15713.37|15633.37|15714.16|15634.16|15714.34|15634.34|15713.37|15633.37|9
1727196910000|2024-09-24 16:55:10|15714.02|15634.02|15710.07|15630.07|15714.02|15634.02|15710.03|15630.03|10
1727196920000|2024-09-24 16:55:20|15710.02|15630.02|15708.06|15628.06|15710.13|15630.13|15707.56|15627.56|9
1727196930000|2024-09-24 16:55:30|15708.03|15628.03|15708.05|15628.05|15708.35|15628.35|15707.03|15627.03|10
1727196940000|2024-09-24 16:55:40|15707.88|15627.88|15706.91|15626.91|15708.06|15628.06|15706.91|15626.91|10
1727196950000|2024-09-24 16:55:50|15706.41|15626.41|15706.9|15626.9|15706.9|15626.9|15706.04|15626.04|10
1727196960000|2024-09-24 16:56:00|15706.89|15626.89|15706.86|15626.86|15707.52|15627.52|15705.13|15625.13|10
1727196970000|2024-09-24 16:56:10|15706.7|15626.7|15708.06|15628.06|15708.06|15628.06|15706.59|15626.59|8
1727196980000|2024-09-24 16:56:20|15708.1|15628.1|15706.65|15626.65|15708.26|15628.26|15706.64|15626.64|10
1727196990000|2024-09-24 16:56:30|15706.67|15626.67|15704.35|15624.35|15706.7|15626.7|15704.35|15624.35|10
1727197000000|2024-09-24 16:56:40|15705.6|15625.6|15705.95|15625.95|15705.95|15625.95|15705.54|15625.54|9
1727197010000|2024-09-24 16:56:50|15706.33|15626.33|15706.09|15626.09|15707.14|15627.14|15706.09|15626.09|9
1727197020000|2024-09-24 16:57:00|15703.21|15623.21|15704.72|15624.72|15705.69|15625.69|15703.21|15623.21|8
1727197030000|2024-09-24 16:57:10|15704.32|15624.32|15704.37|15624.37|15705.74|15625.74|15704.32|15624.32|8
1727197040000|2024-09-24 16:57:20|15703.71|15623.71|15701.51|15621.51|15704.09|15624.09|15701.51|15621.51|10
1727197050000|2024-09-24 16:57:30|15701.47|15621.47|15701.5|15621.5|15702.22|15622.22|15701.47|15621.47|7
1727197060000|2024-09-24 16:57:40|15701.45|15621.45|15700.92|15620.92|15701.53|15621.53|15700.68|15620.68|9
1727197070000|2024-09-24 16:57:50|15700.91|15620.91|15700.63|15620.63|15701.45|15621.45|15700.21|15620.21|10
1727197080000|2024-09-24 16:58:00|15700.6|15620.6|15700.97|15620.97|15701.05|15621.05|15699.71|15619.71|10
1727197090000|2024-09-24 16:58:10|15700.17|15620.17|15699.7|15619.7|15700.17|15620.17|15699.49|15619.49|9
1727197100000|2024-09-24 16:58:20|15699.56|15619.56|15699.63|15619.63|15700.72|15620.72|15699.52|15619.52|10
1727197110000|2024-09-24 16:58:30|15699.66|15619.66|15699.28|15619.28|15699.67|15619.67|15699.28|15619.28|10
1727197120000|2024-09-24 16:58:40|15699.33|15619.33|15699.48|15619.48|15700.18|15620.18|15699.13|15619.13|9
1727197130000|2024-09-24 16:58:50|15699.49|15619.49|15699.48|15619.48|15699.5|15619.5|15699.33|15619.33|8
1727197140000|2024-09-24 16:59:00|15699.43|15619.43|15699.06|15619.06|15699.43|15619.43|15698.61|15618.61|9
1727197150000|2024-09-24 16:59:10|15699.02|15619.02|15699.2|15619.2|15699.43|15619.43|15698.44|15618.44|8
1727197160000|2024-09-24 16:59:20|15699.28|15619.28|15700.1|15620.1|15700.14|15620.14|15698.77|15618.77|10
1727197170000|2024-09-24 16:59:30|15700.09|15620.09|15698.79|15618.79|15700.09|15620.09|15698.79|15618.79|10
1727197180000|2024-09-24 16:59:40|15699.02|15619.02|15697.52|15617.52|15699.02|15619.02|15697.52|15617.52|10
1727197190000|2024-09-24 16:59:50|15697.48|15617.48|15697.59|15617.59|15697.6|15617.6|15697.3|15617.3|9
1727197200000|2024-09-24 17:00:00|15696.91|15616.91|15696.43|15616.43|15696.91|15616.91|15695.13|15615.13|8
1727197210000|2024-09-24 17:00:10|15696.29|15616.29|15695.84|15615.84|15696.56|15616.56|15695.83|15615.83|10
1727197220000|2024-09-24 17:00:20|15696.03|15616.03|15693.83|15613.83|15696.32|15616.32|15693.83|15613.83|8
1727197230000|2024-09-24 17:00:30|15693.73|15613.73|15695.9|15615.9|15695.99|15615.99|15693.73|15613.73|10
1727197240000|2024-09-24 17:00:40|15695.92|15615.92|15697.21|15617.21|15697.87|15617.87|15695.72|15615.72|10
1727197250000|2024-09-24 17:00:50|15697.15|15617.15|15697.52|15617.52|15697.77|15617.77|15697.15|15617.15|7
1727197260000|2024-09-24 17:01:00|15697.51|15617.51|15697.28|15617.28|15697.59|15617.59|15696.6|15616.6|9
1727197270000|2024-09-24 17:01:10|15697.24|15617.24|15697.08|15617.08|15697.53|15617.53|15696.9|15616.9|6
1727197280000|2024-09-24 17:01:20|15697.07|15617.07|15697.52|15617.52|15697.53|15617.53|15695.14|15615.14|9
1727197290000|2024-09-24 17:01:30|15697.85|15617.85|15696.67|15616.67|15697.98|15617.98|15696.55|15616.55|9
1727197300000|2024-09-24 17:01:40|15696.63|15616.63|15694.84|15614.84|15697.76|15617.76|15694.84|15614.84|9
1727197310000|2024-09-24 17:01:50|15694.06|15614.06|15694.26|15614.26|15694.43|15614.43|15693.31|15613.31|10
1727197320000|2024-09-24 17:02:00|15694.19|15614.19|15695.42|15615.42|15695.51|15615.51|15693.86|15613.86|9
1727197330000|2024-09-24 17:02:10|15695.43|15615.43|15695.38|15615.38|15695.43|15615.43|15694.84|15614.84|10
1727197340000|2024-09-24 17:02:20|15694.72|15614.72|15696.59|15616.59|15696.94|15616.94|15694.72|15614.72|9
1727197350000|2024-09-24 17:02:30|15696.6|15616.6|15696.97|15616.97|15696.97|15616.97|15696.28|15616.28|7
1727197360000|2024-09-24 17:02:40|15696.99|15616.99|15696.77|15616.77|15696.99|15616.99|15696.16|15616.16|9
1727197370000|2024-09-24 17:02:50|15696.78|15616.78|15699.6|15619.6|15699.6|15619.6|15696.46|15616.46|10
1727197380000|2024-09-24 17:03:00|15699.69|15619.69|15700.69|15620.69|15700.69|15620.69|15699.59|15619.59|9
1727197390000|2024-09-24 17:03:10|15700.83|15620.83|15698.08|15618.08|15700.86|15620.86|15698.08|15618.08|10
1727197400000|2024-09-24 17:03:20|15698.56|15618.56|15698.72|15618.72|15698.76|15618.76|15698.39|15618.39|9
1727197410000|2024-09-24 17:03:30|15698.52|15618.52|15698.79|15618.79|15698.79|15618.79|15698.52|15618.52|8
1727197420000|2024-09-24 17:03:40|15699.04|15619.04|15701.8|15621.8|15701.83|15621.83|15699.04|15619.04|10
1727197430000|2024-09-24 17:03:50|15701.9|15621.9|15701.6|15621.6|15702.64|15622.64|15701.32|15621.32|9
1727197440000|2024-09-24 17:04:00|15701.46|15621.46|15701.19|15621.19|15702.12|15622.12|15700.87|15620.87|10
1727197450000|2024-09-24 17:04:10|15701.23|15621.23|15703.46|15623.46|15703.55|15623.55|15701.23|15621.23|10
1727197460000|2024-09-24 17:04:20|15704.32|15624.32|15710.99|15630.99|15710.99|15630.99|15704.32|15624.32|10
1727197470000|2024-09-24 17:04:30|15712.13|15632.13|15710.97|15630.97|15712.13|15632.13|15710.4|15630.4|10
1727197480000|2024-09-24 17:04:40|15710.75|15630.75|15711.25|15631.25|15711.63|15631.63|15710.67|15630.67|10
1727197490000|2024-09-24 17:04:50|15711.3|15631.3|15710.06|15630.06|15711.46|15631.46|15710.03|15630.03|10
1727197500000|2024-09-24 17:05:00|15710.11|15630.11|15708.02|15628.02|15710.11|15630.11|15708.02|15628.02|10
1727197510000|2024-09-24 17:05:10|15708.83|15628.83|15707.37|15627.37|15708.83|15628.83|15707.37|15627.37|10
1727197520000|2024-09-24 17:05:20|15707.29|15627.29|15707.8|15627.8|15707.8|15627.8|15706.7|15626.7|9
1727197530000|2024-09-24 17:05:30|15709.18|15629.18|15707.99|15627.99|15709.18|15629.18|15707.63|15627.63|10
1727197540000|2024-09-24 17:05:40|15708.02|15628.02|15707.73|15627.73|15708.02|15628.02|15706.92|15626.92|10
1727197550000|2024-09-24 17:05:50|15708.03|15628.03|15708.57|15628.57|15708.57|15628.57|15707.94|15627.94|8
1727197560000|2024-09-24 17:06:00|15708.82|15628.82|15710.85|15630.85|15710.85|15630.85|15707.53|15627.53|9
1727197570000|2024-09-24 17:06:10|15713.28|15633.28|15713.22|15633.22|15714.39|15634.39|15713.22|15633.22|9
1727197580000|2024-09-24 17:06:20|15712.32|15632.32|15714.54|15634.54|15714.55|15634.55|15712.32|15632.32|8
1727197590000|2024-09-24 17:06:30|15711.44|15631.44|15713.02|15633.02|15713.06|15633.06|15711.18|15631.18|8
1727197600000|2024-09-24 17:06:40|15713.36|15633.36|15711.66|15631.66|15713.82|15633.82|15711.66|15631.66|10
1727197610000|2024-09-24 17:06:50|15711.74|15631.74|15710.75|15630.75|15712.04|15632.04|15710.75|15630.75|9
1727197620000|2024-09-24 17:07:00|15710.72|15630.72|15712.77|15632.77|15713.11|15633.11|15710.48|15630.48|9
1727197630000|2024-09-24 17:07:10|15712.84|15632.84|15713.97|15633.97|15713.97|15633.97|15712.84|15632.84|10
1727197640000|2024-09-24 17:07:20|15713.99|15633.99|15715.24|15635.24|15715.24|15635.24|15713.22|15633.22|10
1727197650000|2024-09-24 17:07:30|15715.14|15635.14|15717.31|15637.31|15717.7|15637.7|15715.14|15635.14|10
1727197660000|2024-09-24 17:07:40|15717.32|15637.32|15713.78|15633.78|15717.53|15637.53|15713.78|15633.78|10
1727197670000|2024-09-24 17:07:50|15713.73|15633.73|15716.15|15636.15|15716.15|15636.15|15713.73|15633.73|10
1727197680000|2024-09-24 17:08:00|15716.14|15636.14|15716.47|15636.47|15716.79|15636.79|15714.78|15634.78|8
1727197690000|2024-09-24 17:08:10|15716.43|15636.43|15717.43|15637.43|15717.86|15637.86|15716.33|15636.33|8
1727197700000|2024-09-24 17:08:20|15717.16|15637.16|15716.88|15636.88|15717.16|15637.16|15715.52|15635.52|9
1727197710000|2024-09-24 17:08:30|15718.28|15638.28|15718.68|15638.68|15719.01|15639.01|15718.28|15638.28|8
1727197720000|2024-09-24 17:08:40|15719.42|15639.42|15718.57|15638.57|15719.43|15639.43|15718.54|15638.54|10
1727197730000|2024-09-24 17:08:50|15718.55|15638.55|15716.21|15636.21|15718.55|15638.55|15715.6|15635.6|9
1727197740000|2024-09-24 17:09:00|15716.51|15636.51|15716.99|15636.99|15717.18|15637.18|15716.51|15636.51|9
1727197750000|2024-09-24 17:09:10|15717.04|15637.04|15718.95|15638.95|15718.95|15638.95|15717.04|15637.04|10
1727197760000|2024-09-24 17:09:20|15718.97|15638.97|15718.71|15638.71|15718.97|15638.97|15717.11|15637.11|10
1727197770000|2024-09-24 17:09:30|15718.84|15638.84|15717.72|15637.72|15718.99|15638.99|15717.72|15637.72|9
1727197780000|2024-09-24 17:09:40|15717.54|15637.54|15720.07|15640.07|15720.08|15640.08|15717.51|15637.51|10
1727197790000|2024-09-24 17:09:50|15720.06|15640.06|15720.14|15640.14|15720.22|15640.22|15718.58|15638.58|9
1727197800000|2024-09-24 17:10:00|15720.15|15640.15|15720.27|15640.27|15720.49|15640.49|15719.94|15639.94|8
1727197810000|2024-09-24 17:10:10|15720.37|15640.37|15719.84|15639.84|15720.45|15640.45|15719.84|15639.84|9
1727197820000|2024-09-24 17:10:20|15719.82|15639.82|15720.51|15640.51|15720.51|15640.51|15719.77|15639.77|10
1727197830000|2024-09-24 17:10:30|15721.28|15641.28|15720.83|15640.83|15721.59|15641.59|15720.79|15640.79|7
1727197840000|2024-09-24 17:10:40|15720.85|15640.85|15719.07|15639.07|15720.86|15640.86|15719.07|15639.07|9
1727197850000|2024-09-24 17:10:50|15719.87|15639.87|15720.98|15640.98|15720.98|15640.98|15719.86|15639.86|8
1727197860000|2024-09-24 17:11:00|15720.82|15640.82|15719.42|15639.42|15720.82|15640.82|15719.41|15639.41|9
1727197870000|2024-09-24 17:11:10|15718.96|15638.96|15717.33|15637.33|15718.96|15638.96|15715.91|15635.91|10
1727197880000|2024-09-24 17:11:20|15717.48|15637.48|15718.28|15638.28|15718.76|15638.76|15717.48|15637.48|10
1727197890000|2024-09-24 17:11:30|15718.85|15638.85|15718.9|15638.9|15719.37|15639.37|15718.71|15638.71|8
1727197900000|2024-09-24 17:11:40|15718.88|15638.88|15719.47|15639.47|15719.98|15639.98|15718.75|15638.75|8
1727197910000|2024-09-24 17:11:50|15719.79|15639.79|15720.91|15640.91|15721.04|15641.04|15719.79|15639.79|9
1727197920000|2024-09-24 17:12:00|15720.94|15640.94|15721.57|15641.57|15721.79|15641.79|15720.92|15640.92|9
1727197930000|2024-09-24 17:12:10|15721.2|15641.2|15721.07|15641.07|15721.28|15641.28|15721.04|15641.04|9
1727197940000|2024-09-24 17:12:20|15719.58|15639.58|15719.48|15639.48|15719.69|15639.69|15719.45|15639.45|9
1727197950000|2024-09-24 17:12:30|15719.51|15639.51|15718.43|15638.43|15719.51|15639.51|15718.43|15638.43|9
1727197960000|2024-09-24 17:12:40|15718.58|15638.58|15719.44|15639.44|15719.5|15639.5|15718.58|15638.58|9
1727197970000|2024-09-24 17:12:50|15719.21|15639.21|15718.56|15638.56|15719.21|15639.21|15718.53|15638.53|10
1727197980000|2024-09-24 17:13:00|15718.54|15638.54|15716.91|15636.91|15718.88|15638.88|15716.91|15636.91|9
1727197990000|2024-09-24 17:13:10|15716.15|15636.15|15716.63|15636.63|15717.03|15637.03|15716.02|15636.02|10
1727198000000|2024-09-24 17:13:20|15715.54|15635.54|15711.21|15631.21|15715.54|15635.54|15711.21|15631.21|10
1727198010000|2024-09-24 17:13:30|15710.41|15630.41|15708.19|15628.19|15710.41|15630.41|15708.19|15628.19|9
1727198020000|2024-09-24 17:13:40|15708|15628|15707.96|15627.96|15708.04|15628.04|15707.95|15627.95|9
1727198030000|2024-09-24 17:13:50|15707.95|15627.95|15708.43|15628.43|15709.61|15629.61|15707.95|15627.95|9
1727198040000|2024-09-24 17:14:00|15708.78|15628.78|15712.51|15632.51|15712.51|15632.51|15708.66|15628.66|10
1727198050000|2024-09-24 17:14:10|15712.79|15632.79|15715.29|15635.29|15715.43|15635.43|15712.39|15632.39|10
1727198060000|2024-09-24 17:14:20|15715.32|15635.32|15714.91|15634.91|15715.34|15635.34|15713.8|15633.8|10
1727198070000|2024-09-24 17:14:30|15715.72|15635.72|15719.29|15639.29|15719.43|15639.43|15715.72|15635.72|10
1727198080000|2024-09-24 17:14:40|15719.55|15639.55|15720|15640|15720|15640|15719.55|15639.55|8
1727198090000|2024-09-24 17:14:50|15719.56|15639.56|15717.24|15637.24|15719.59|15639.59|15716.83|15636.83|10
1727198100000|2024-09-24 17:15:00|15717.25|15637.25|15715.97|15635.97|15717.25|15637.25|15715.96|15635.96|10
1727198110000|2024-09-24 17:15:10|15715.96|15635.96|15716.85|15636.85|15716.85|15636.85|15715.8|15635.8|10
1727198120000|2024-09-24 17:15:20|15717.48|15637.48|15717.02|15637.02|15718.06|15638.06|15717.02|15637.02|10
1727198130000|2024-09-24 17:15:30|15717.94|15637.94|15722.13|15642.13|15722.13|15642.13|15717.88|15637.88|10
1727198140000|2024-09-24 17:15:40|15722.48|15642.48|15723.44|15643.44|15723.44|15643.44|15722.48|15642.48|10
1727198150000|2024-09-24 17:15:50|15723.71|15643.71|15722.98|15642.98|15723.73|15643.73|15722.79|15642.79|10
1727198160000|2024-09-24 17:16:00|15723.25|15643.25|15724.4|15644.4|15724.49|15644.49|15723.25|15643.25|9
1727198170000|2024-09-24 17:16:10|15724.47|15644.47|15725.75|15645.75|15725.75|15645.75|15724.37|15644.37|10
1727198180000|2024-09-24 17:16:20|15725.8|15645.8|15725.53|15645.53|15725.87|15645.87|15724.96|15644.96|10
1727198190000|2024-09-24 17:16:30|15726.52|15646.52|15726.72|15646.72|15726.86|15646.86|15726.01|15646.01|10
1727198200000|2024-09-24 17:16:40|15726.77|15646.77|15725.51|15645.51|15726.99|15646.99|15725.51|15645.51|10
1727198210000|2024-09-24 17:16:50|15725.27|15645.27|15723.02|15643.02|15725.56|15645.56|15723.02|15643.02|10
1727198220000|2024-09-24 17:17:00|15723.34|15643.34|15722.91|15642.91|15724.69|15644.69|15722.91|15642.91|8
1727198230000|2024-09-24 17:17:10|15722.93|15642.93|15723.83|15643.83|15723.83|15643.83|15722.92|15642.92|9
1727198240000|2024-09-24 17:17:20|15723.37|15643.37|15722.26|15642.26|15723.82|15643.82|15722.1|15642.1|10
1727198250000|2024-09-24 17:17:30|15722.27|15642.27|15721.33|15641.33|15722.27|15642.27|15721.33|15641.33|9
1727198260000|2024-09-24 17:17:40|15721.2|15641.2|15721.42|15641.42|15721.42|15641.42|15721.11|15641.11|7
1727198270000|2024-09-24 17:17:50|15721.36|15641.36|15723.29|15643.29|15723.29|15643.29|15721.36|15641.36|9
1727198280000|2024-09-24 17:18:00|15723.28|15643.28|15720.98|15640.98|15723.28|15643.28|15720.98|15640.98|9
1727198290000|2024-09-24 17:18:10|15720.07|15640.07|15720.3|15640.3|15721.36|15641.36|15720.07|15640.07|10
1727198300000|2024-09-24 17:18:20|15720.86|15640.86|15721|15641|15721.6|15641.6|15720.86|15640.86|9
1727198310000|2024-09-24 17:18:30|15721.15|15641.15|15719.98|15639.98|15721.16|15641.16|15719.98|15639.98|8
1727198320000|2024-09-24 17:18:40|15720.19|15640.19|15718.86|15638.86|15720.19|15640.19|15718.86|15638.86|9
1727198330000|2024-09-24 17:18:50|15718.83|15638.83|15716.41|15636.41|15718.85|15638.85|15716.41|15636.41|7
1727198340000|2024-09-24 17:19:00|15715.83|15635.83|15716.81|15636.81|15716.91|15636.91|15715.83|15635.83|10
1727198350000|2024-09-24 17:19:10|15717.06|15637.06|15717.18|15637.18|15717.71|15637.71|15717.06|15637.06|10
1727198360000|2024-09-24 17:19:20|15717.17|15637.17|15718.83|15638.83|15718.83|15638.83|15717.17|15637.17|9
1727198370000|2024-09-24 17:19:30|15718.84|15638.84|15717.33|15637.33|15718.84|15638.84|15717.33|15637.33|8
1727198380000|2024-09-24 17:19:40|15717.95|15637.95|15720.41|15640.41|15720.41|15640.41|15717.95|15637.95|9
1727198390000|2024-09-24 17:19:50|15721.08|15641.08|15720.43|15640.43|15721.08|15641.08|15720.41|15640.41|6
1727198400000|2024-09-24 17:20:00|15720.72|15640.72|15722.23|15642.23|15722.23|15642.23|15720.72|15640.72|7
1727198410000|2024-09-24 17:20:10|15721.87|15641.87|15721.49|15641.49|15721.87|15641.87|15721.49|15641.49|8
1727198420000|2024-09-24 17:20:20|15721.48|15641.48|15720.55|15640.55|15721.48|15641.48|15720.03|15640.03|7
1727198430000|2024-09-24 17:20:30|15720.58|15640.58|15721.15|15641.15|15721.36|15641.36|15720.58|15640.58|8
1727198440000|2024-09-24 17:20:40|15721.16|15641.16|15725.2|15645.2|15725.2|15645.2|15721.11|15641.11|9
1727198450000|2024-09-24 17:20:50|15725.6|15645.6|15725.55|15645.55|15725.81|15645.81|15725.43|15645.43|9
1727198460000|2024-09-24 17:21:00|15725.5|15645.5|15725.78|15645.78|15725.78|15645.78|15725.5|15645.5|9
1727198470000|2024-09-24 17:21:10|15725.79|15645.79|15725.85|15645.85|15725.85|15645.85|15725.79|15645.79|7
1727198480000|2024-09-24 17:21:20|15725.82|15645.82|15729.27|15649.27|15729.27|15649.27|15725.35|15645.35|8
1727198490000|2024-09-24 17:21:30|15729.79|15649.79|15732.15|15652.15|15732.2|15652.2|15728.16|15648.16|10
1727198500000|2024-09-24 17:21:40|15732.22|15652.22|15733.65|15653.65|15733.93|15653.93|15732.22|15652.22|9
1727198510000|2024-09-24 17:21:50|15733.67|15653.67|15734.35|15654.35|15734.35|15654.35|15733.67|15653.67|10
1727198520000|2024-09-24 17:22:00|15734.37|15654.37|15735.48|15655.48|15736.53|15656.53|15734.37|15654.37|9
1727198530000|2024-09-24 17:22:10|15735.46|15655.46|15737.76|15657.76|15737.76|15657.76|15733.95|15653.95|10
1727198540000|2024-09-24 17:22:20|15738.58|15658.58|15739.35|15659.35|15739.35|15659.35|15737.33|15657.33|10
1727198550000|2024-09-24 17:22:30|15740.78|15660.78|15738.34|15658.34|15741.38|15661.38|15738.34|15658.34|10
1727198560000|2024-09-24 17:22:40|15738.91|15658.91|15738.36|15658.36|15739.05|15659.05|15738.31|15658.31|7
1727198570000|2024-09-24 17:22:50|15738.2|15658.2|15736.59|15656.59|15738.2|15658.2|15736.59|15656.59|8
1727198580000|2024-09-24 17:23:00|15736.53|15656.53|15736.41|15656.41|15737|15657|15735.81|15655.81|9
1727198590000|2024-09-24 17:23:10|15737.67|15657.67|15739.38|15659.38|15739.85|15659.85|15737.67|15657.67|9
1727198600000|2024-09-24 17:23:20|15739.41|15659.41|15740.06|15660.06|15740.06|15660.06|15736.91|15656.91|9
1727198610000|2024-09-24 17:23:30|15735.16|15655.16|15738.45|15658.45|15738.48|15658.48|15735.16|15655.16|9
1727198620000|2024-09-24 17:23:40|15738.47|15658.47|15738.56|15658.56|15738.98|15658.98|15738.47|15658.47|5
1727198630000|2024-09-24 17:23:50|15738.85|15658.85|15740.05|15660.05|15740.93|15660.93|15738.79|15658.79|10
1727198640000|2024-09-24 17:24:00|15740.03|15660.03|15742.77|15662.77|15742.77|15662.77|15740|15660|9
1727198650000|2024-09-24 17:24:10|15742.76|15662.76|15743.26|15663.26|15744.29|15664.29|15742.76|15662.76|9
1727198660000|2024-09-24 17:24:20|15743.65|15663.65|15744.3|15664.3|15744.3|15664.3|15743.65|15663.65|7
1727198670000|2024-09-24 17:24:30|15744.39|15664.39|15744.96|15664.96|15745.21|15665.21|15741.75|15661.75|9
1727198680000|2024-09-24 17:24:40|15744.64|15664.64|15744.82|15664.82|15745.56|15665.56|15744.64|15664.64|9
1727198690000|2024-09-24 17:24:50|15744.84|15664.84|15745.82|15665.82|15745.82|15665.82|15744.47|15664.47|9
1727198700000|2024-09-24 17:25:00|15745.66|15665.66|15745.87|15665.87|15746.22|15666.22|15745.28|15665.28|10
1727198710000|2024-09-24 17:25:10|15745.23|15665.23|15743.94|15663.94|15745.25|15665.25|15743.57|15663.57|9
1727198720000|2024-09-24 17:25:20|15744.24|15664.24|15745.61|15665.61|15745.61|15665.61|15743.77|15663.77|9
1727198730000|2024-09-24 17:25:30|15745.88|15665.88|15746.94|15666.94|15747.19|15667.19|15745.88|15665.88|9
1727198740000|2024-09-24 17:25:40|15746.93|15666.93|15750.06|15670.06|15750.83|15670.83|15746.93|15666.93|9
1727198750000|2024-09-24 17:25:50|15750.64|15670.64|15755.19|15675.19|15755.19|15675.19|15750.64|15670.64|10
1727198760000|2024-09-24 17:26:00|15754.75|15674.75|15754.36|15674.36|15754.8|15674.8|15753.88|15673.88|9
1727198770000|2024-09-24 17:26:10|15754.33|15674.33|15758.18|15678.18|15758.18|15678.18|15753.66|15673.66|10
1727198780000|2024-09-24 17:26:20|15758.59|15678.59|15761.08|15681.08|15761.08|15681.08|15758.21|15678.21|10
1727198790000|2024-09-24 17:26:30|15761.98|15681.98|15759.37|15679.37|15762.47|15682.47|15758.93|15678.93|10
1727198800000|2024-09-24 17:26:40|15759.62|15679.62|15766.34|15686.34|15766.48|15686.48|15759.5|15679.5|10
1727198810000|2024-09-24 17:26:50|15769.05|15689.05|15779.38|15699.38|15779.38|15699.38|15769.05|15689.05|10
1727198820000|2024-09-24 17:27:00|15779.5|15699.5|15782.98|15702.98|15783.37|15703.37|15779.5|15699.5|10
1727198830000|2024-09-24 17:27:10|15783.07|15703.07|15780.93|15700.93|15783.07|15703.07|15780.8|15700.8|10
1727198840000|2024-09-24 17:27:20|15779.7|15699.7|15781.96|15701.96|15781.96|15701.96|15779.35|15699.35|9
1727198850000|2024-09-24 17:27:30|15782.06|15702.06|15781.51|15701.51|15782.21|15702.21|15781.51|15701.51|9
1727198860000|2024-09-24 17:27:40|15781.5|15701.5|15777.28|15697.28|15781.5|15701.5|15776.09|15696.09|10
1727198870000|2024-09-24 17:27:50|15776.28|15696.28|15775.16|15695.16|15776.46|15696.46|15775.16|15695.16|10
1727198880000|2024-09-24 17:28:00|15776.16|15696.16|15771.6|15691.6|15776.16|15696.16|15771.6|15691.6|10
1727198890000|2024-09-24 17:28:10|15771.83|15691.83|15771.81|15691.81|15772.45|15692.45|15770.85|15690.85|10
1727198900000|2024-09-24 17:28:20|15771.35|15691.35|15771.34|15691.34|15771.84|15691.84|15770.64|15690.64|9
1727198910000|2024-09-24 17:28:30|15771.33|15691.33|15771.65|15691.65|15772.37|15692.37|15771.33|15691.33|9
1727198920000|2024-09-24 17:28:40|15771.12|15691.12|15769.65|15689.65|15771.12|15691.12|15768.83|15688.83|10
1727198930000|2024-09-24 17:28:50|15768.71|15688.71|15770.48|15690.48|15771.63|15691.63|15768.71|15688.71|10
1727198940000|2024-09-24 17:29:00|15770.52|15690.52|15769.66|15689.66|15770.52|15690.52|15769.17|15689.17|10
1727198950000|2024-09-24 17:29:10|15770.09|15690.09|15771.17|15691.17|15771.26|15691.26|15770.09|15690.09|9
1727198960000|2024-09-24 17:29:20|15771.33|15691.33|15773.34|15693.34|15774.31|15694.31|15771.33|15691.33|10
1727198970000|2024-09-24 17:29:30|15774.14|15694.14|15775.48|15695.48|15775.51|15695.51|15773.92|15693.92|10
1727198980000|2024-09-24 17:29:40|15775.43|15695.43|15771.6|15691.6|15775.43|15695.43|15771.6|15691.6|9
1727198990000|2024-09-24 17:29:50|15770.97|15690.97|15769.75|15689.75|15771.48|15691.48|15769.34|15689.34|10
1727199000000|2024-09-24 17:30:00|15766.3|15686.3|15766.84|15686.84|15766.84|15686.84|15764.77|15684.77|9
1727199010000|2024-09-24 17:30:10|15766.88|15686.88|15770.09|15690.09|15770.15|15690.15|15766.86|15686.86|10
1727199020000|2024-09-24 17:30:20|15770.12|15690.12|15771.4|15691.4|15772|15692|15768.81|15688.81|10
1727199030000|2024-09-24 17:30:30|15771.83|15691.83|15773.39|15693.39|15773.39|15693.39|15771.32|15691.32|8
1727199040000|2024-09-24 17:30:40|15774.14|15694.14|15775.05|15695.05|15775.79|15695.79|15774.14|15694.14|10
1727199050000|2024-09-24 17:30:50|15774.9|15694.9|15774.92|15694.92|15775|15695|15774.53|15694.53|8
1727199060000|2024-09-24 17:31:00|15774.96|15694.96|15773.6|15693.6|15775.43|15695.43|15773.59|15693.59|10
1727199070000|2024-09-24 17:31:10|15773.39|15693.39|15771.9|15691.9|15773.39|15693.39|15771.85|15691.85|9
1727199080000|2024-09-24 17:31:20|15771.91|15691.91|15771.73|15691.73|15771.91|15691.91|15769.66|15689.66|8
1727199090000|2024-09-24 17:31:30|15771.64|15691.64|15774.79|15694.79|15774.79|15694.79|15771.57|15691.57|10
1727199100000|2024-09-24 17:31:40|15774.16|15694.16|15776.5|15696.5|15777.21|15697.21|15774.13|15694.13|10
1727199110000|2024-09-24 17:31:50|15776.47|15696.47|15776.52|15696.52|15776.58|15696.58|15776.45|15696.45|9
1727199120000|2024-09-24 17:32:00|15777.07|15697.07|15785.43|15705.43|15785.43|15705.43|15777.07|15697.07|10
1727199130000|2024-09-24 17:32:10|15785.17|15705.17|15788.27|15708.27|15788.27|15708.27|15784.8|15704.8|9
1727199140000|2024-09-24 17:32:20|15788.44|15708.44|15789.29|15709.29|15789.29|15709.29|15787.98|15707.98|10
1727199150000|2024-09-24 17:32:30|15789.27|15709.27|15788.69|15708.69|15789.27|15709.27|15788.45|15708.45|9
1727199160000|2024-09-24 17:32:40|15788.71|15708.71|15792.28|15712.28|15792.28|15712.28|15788.04|15708.04|10
1727199170000|2024-09-24 17:32:50|15792.38|15712.38|15791.88|15711.88|15792.8|15712.8|15791.88|15711.88|9
1727199180000|2024-09-24 17:33:00|15791.84|15711.84|15792.73|15712.73|15792.73|15712.73|15790.42|15710.42|10
1727199190000|2024-09-24 17:33:10|15792.47|15712.47|15792.84|15712.84|15793.51|15713.51|15792.21|15712.21|10
1727199200000|2024-09-24 17:33:20|15793.11|15713.11|15792.04|15712.04|15793.12|15713.12|15792.04|15712.04|9
1727199210000|2024-09-24 17:33:30|15792.08|15712.08|15791.48|15711.48|15792.08|15712.08|15791.48|15711.48|8
1727199220000|2024-09-24 17:33:40|15791.47|15711.47|15791.11|15711.11|15791.69|15711.69|15791.11|15711.11|9
1727199230000|2024-09-24 17:33:50|15791.1|15711.1|15789.8|15709.8|15791.12|15711.12|15788.66|15708.66|10
1727199240000|2024-09-24 17:34:00|15789.79|15709.79|15789.65|15709.65|15790.25|15710.25|15789.23|15709.23|10
1727199250000|2024-09-24 17:34:10|15790.25|15710.25|15791.24|15711.24|15791.24|15711.24|15790.25|15710.25|10
1727199260000|2024-09-24 17:34:20|15791.08|15711.08|15791.57|15711.57|15791.65|15711.65|15791.02|15711.02|8
1727199270000|2024-09-24 17:34:30|15791.53|15711.53|15791.56|15711.56|15791.82|15711.82|15791.29|15711.29|7
1727199280000|2024-09-24 17:34:40|15791.83|15711.83|15794.19|15714.19|15794.19|15714.19|15791.79|15711.79|9
1727199290000|2024-09-24 17:34:50|15794.2|15714.2|15796.28|15716.28|15796.79|15716.79|15794.13|15714.13|9
1727199300000|2024-09-24 17:35:00|15796.32|15716.32|15796.67|15716.67|15797.29|15717.29|15796.32|15716.32|9
1727199310000|2024-09-24 17:35:10|15797.12|15717.12|15800.92|15720.92|15801.49|15721.49|15796.97|15716.97|9
1727199320000|2024-09-24 17:35:20|15801.1|15721.1|15800.83|15720.83|15801.6|15721.6|15800.07|15720.07|9
1727199330000|2024-09-24 17:35:30|15800.82|15720.82|15800.25|15720.25|15800.82|15720.82|15799.27|15719.27|9
1727199340000|2024-09-24 17:35:40|15800.37|15720.37|15800.41|15720.41|15801.08|15721.08|15799.8|15719.8|10
1727199350000|2024-09-24 17:35:50|15800.84|15720.84|15799.32|15719.32|15800.94|15720.94|15799.32|15719.32|10
1727199360000|2024-09-24 17:36:00|15799.01|15719.01|15798.19|15718.19|15799.02|15719.02|15797.59|15717.59|9
1727199370000|2024-09-24 17:36:10|15798.2|15718.2|15797.96|15717.96|15798.35|15718.35|15797.1|15717.1|10
1727199380000|2024-09-24 17:36:20|15797.93|15717.93|15794.31|15714.31|15797.93|15717.93|15794.31|15714.31|9
1727199390000|2024-09-24 17:36:30|15794.3|15714.3|15796.03|15716.03|15796.03|15716.03|15794.3|15714.3|7
1727199400000|2024-09-24 17:36:40|15796.11|15716.11|15795.3|15715.3|15797.41|15717.41|15795.3|15715.3|9
1727199410000|2024-09-24 17:36:50|15794.55|15714.55|15792.35|15712.35|15795.09|15715.09|15792.34|15712.34|9
1727199420000|2024-09-24 17:37:00|15789.71|15709.71|15791.69|15711.69|15792.63|15712.63|15789.71|15709.71|10
1727199430000|2024-09-24 17:37:10|15792.57|15712.57|15793.74|15713.74|15794.97|15714.97|15792.31|15712.31|9
1727199440000|2024-09-24 17:37:20|15793.53|15713.53|15793.4|15713.4|15794.1|15714.1|15793.4|15713.4|9
1727199450000|2024-09-24 17:37:30|15793.15|15713.15|15790.58|15710.58|15793.15|15713.15|15790.58|15710.58|9
1727199460000|2024-09-24 17:37:40|15790.14|15710.14|15790.91|15710.91|15790.91|15710.91|15790.09|15710.09|9
1727199470000|2024-09-24 17:37:50|15791.33|15711.33|15793.22|15713.22|15793.22|15713.22|15791.33|15711.33|10
1727199480000|2024-09-24 17:38:00|15793.43|15713.43|15792.78|15712.78|15794.07|15714.07|15792|15712|9
1727199490000|2024-09-24 17:38:10|15792.27|15712.27|15793.38|15713.38|15793.38|15713.38|15792.12|15712.12|9
1727199500000|2024-09-24 17:38:20|15793.39|15713.39|15793.56|15713.56|15793.56|15713.56|15793.05|15713.05|9
1727199510000|2024-09-24 17:38:30|15793.55|15713.55|15796.85|15716.85|15796.85|15716.85|15793.55|15713.55|7
1727199520000|2024-09-24 17:38:40|15797.59|15717.59|15798.4|15718.4|15800.27|15720.27|15797.59|15717.59|10
1727199530000|2024-09-24 17:38:50|15797.47|15717.47|15798.46|15718.46|15798.46|15718.46|15796.7|15716.7|9
1727199540000|2024-09-24 17:39:00|15798.69|15718.69|15798.48|15718.48|15798.69|15718.69|15797.49|15717.49|10
1727199550000|2024-09-24 17:39:10|15798.51|15718.51|15812.75|15732.75|15813.54|15733.54|15798.15|15718.15|10
1727199560000|2024-09-24 17:39:20|15812.61|15732.61|15816.94|15736.94|15816.94|15736.94|15812.59|15732.59|10
1727199570000|2024-09-24 17:39:30|15816.82|15736.82|15817.92|15737.92|15818.47|15738.47|15816.82|15736.82|8
1727199580000|2024-09-24 17:39:40|15818.36|15738.36|15816.85|15736.85|15818.36|15738.36|15816.21|15736.21|10
1727199590000|2024-09-24 17:39:50|15816.6|15736.6|15820.31|15740.31|15820.31|15740.31|15816.6|15736.6|9
1727199600000|2024-09-24 17:40:00|15820.34|15740.34|15823.3|15743.3|15823.3|15743.3|15820.01|15740.01|8
1727199610000|2024-09-24 17:40:10|15823.23|15743.23|15826.44|15746.44|15826.44|15746.44|15823.15|15743.15|10
1727199620000|2024-09-24 17:40:20|15825.26|15745.26|15822.62|15742.62|15825.35|15745.35|15822.62|15742.62|10
1727199630000|2024-09-24 17:40:30|15821.19|15741.19|15823.06|15743.06|15823.51|15743.51|15821.19|15741.19|10
1727199640000|2024-09-24 17:40:40|15822.98|15742.98|15823.05|15743.05|15823.64|15743.64|15821.51|15741.51|10
1727199650000|2024-09-24 17:40:50|15822.85|15742.85|15823.32|15743.32|15823.32|15743.32|15822.08|15742.08|10
1727199660000|2024-09-24 17:41:00|15822.86|15742.86|15819.06|15739.06|15822.86|15742.86|15818.02|15738.02|10
1727199670000|2024-09-24 17:41:10|15818.58|15738.58|15816.46|15736.46|15818.94|15738.94|15816.46|15736.46|8
1727199680000|2024-09-24 17:41:20|15817.63|15737.63|15817.41|15737.41|15818.33|15738.33|15817.33|15737.33|9
1727199690000|2024-09-24 17:41:30|15817.42|15737.42|15821.12|15741.12|15821.13|15741.13|15817.42|15737.42|10
1727199700000|2024-09-24 17:41:40|15822.01|15742.01|15822.11|15742.11|15822.11|15742.11|15821.45|15741.45|10
1727199710000|2024-09-24 17:41:50|15822.14|15742.14|15819.35|15739.35|15822.17|15742.17|15819.17|15739.17|9
1727199720000|2024-09-24 17:42:00|15819.15|15739.15|15823.2|15743.2|15823.2|15743.2|15819.15|15739.15|9
1727199730000|2024-09-24 17:42:10|15822.71|15742.71|15823.3|15743.3|15824.62|15744.62|15822.71|15742.71|10
1727199740000|2024-09-24 17:42:20|15822.88|15742.88|15824.04|15744.04|15824.04|15744.04|15822.02|15742.02|8
1727199750000|2024-09-24 17:42:30|15824.67|15744.67|15828.01|15748.01|15828.01|15748.01|15824.67|15744.67|9
1727199760000|2024-09-24 17:42:40|15828.32|15748.32|15830.13|15750.13|15830.75|15750.75|15828.24|15748.24|10
1727199770000|2024-09-24 17:42:50|15830.06|15750.06|15830.47|15750.47|15831.38|15751.38|15829.52|15749.52|10
1727199780000|2024-09-24 17:43:00|15831.07|15751.07|15830.66|15750.66|15831.25|15751.25|15829.52|15749.52|9
1727199790000|2024-09-24 17:43:10|15830.68|15750.68|15831.83|15751.83|15832.01|15752.01|15830.68|15750.68|10
1727199800000|2024-09-24 17:43:20|15831.66|15751.66|15838.04|15758.04|15838.55|15758.55|15831.66|15751.66|10
1727199810000|2024-09-24 17:43:30|15837.2|15757.2|15835.19|15755.19|15838.47|15758.47|15835.13|15755.13|10
1727199820000|2024-09-24 17:43:40|15830.97|15750.97|15830.35|15750.35|15831.28|15751.28|15828.35|15748.35|10
1727199830000|2024-09-24 17:43:50|15830.26|15750.26|15825.33|15745.33|15830.4|15750.4|15825.33|15745.33|10
1727199840000|2024-09-24 17:44:00|15825.31|15745.31|15820.53|15740.53|15825.31|15745.31|15820.52|15740.52|9
1727199850000|2024-09-24 17:44:10|15820.13|15740.13|15822.29|15742.29|15822.29|15742.29|15819.67|15739.67|9
1727199860000|2024-09-24 17:44:20|15822.14|15742.14|15822.69|15742.69|15822.9|15742.9|15821.95|15741.95|8
1727199870000|2024-09-24 17:44:30|15822.88|15742.88|15821.69|15741.69|15823.16|15743.16|15821.69|15741.69|9
1727199880000|2024-09-24 17:44:40|15821.54|15741.54|15822.71|15742.71|15823.25|15743.25|15821.22|15741.22|10
1727199890000|2024-09-24 17:44:50|15823.13|15743.13|15824.71|15744.71|15824.81|15744.81|15823.13|15743.13|8
1727199900000|2024-09-24 17:45:00|15823.96|15743.96|15823.18|15743.18|15824.01|15744.01|15823.01|15743.01|9
1727199910000|2024-09-24 17:45:10|15822.51|15742.51|15820.48|15740.48|15822.51|15742.51|15819.88|15739.88|10
1727199920000|2024-09-24 17:45:20|15820.81|15740.81|15821.71|15741.71|15821.71|15741.71|15820.33|15740.33|10
1727199930000|2024-09-24 17:45:30|15820.4|15740.4|15819.52|15739.52|15820.54|15740.54|15819.52|15739.52|10
1727199940000|2024-09-24 17:45:40|15819.21|15739.21|15817.33|15737.33|15819.22|15739.22|15817.33|15737.33|10
1727199950000|2024-09-24 17:45:50|15817.63|15737.63|15818.37|15738.37|15819.1|15739.1|15817.61|15737.61|10
1727199960000|2024-09-24 17:46:00|15818.26|15738.26|15820.75|15740.75|15820.81|15740.81|15818.15|15738.15|10
1727199970000|2024-09-24 17:46:10|15818.48|15738.48|15819.78|15739.78|15819.78|15739.78|15818.48|15738.48|8
1727199980000|2024-09-24 17:46:20|15818.65|15738.65|15818.6|15738.6|15819.02|15739.02|15817.96|15737.96|10
1727199990000|2024-09-24 17:46:30|15819.2|15739.2|15820.31|15740.31|15820.44|15740.44|15819.2|15739.2|9
1727200000000|2024-09-24 17:46:40|15820.43|15740.43|15820.72|15740.72|15821.35|15741.35|15820.43|15740.43|10
1727200010000|2024-09-24 17:46:50|15821.43|15741.43|15824|15744|15824|15744|15821.43|15741.43|10
1727200020000|2024-09-24 17:47:00|15823.56|15743.56|15823.1|15743.1|15823.79|15743.79|15823.1|15743.1|7
1727200030000|2024-09-24 17:47:10|15822.71|15742.71|15824.32|15744.32|15824.33|15744.33|15821.98|15741.98|10
1727200040000|2024-09-24 17:47:20|15824.46|15744.46|15825.31|15745.31|15825.31|15745.31|15824.41|15744.41|8
1727200050000|2024-09-24 17:47:30|15825.3|15745.3|15825.33|15745.33|15825.37|15745.37|15824.81|15744.81|9
1727200060000|2024-09-24 17:47:40|15825.27|15745.27|15827.39|15747.39|15827.39|15747.39|15824.35|15744.35|10
1727200070000|2024-09-24 17:47:50|15827.46|15747.46|15829.26|15749.26|15829.26|15749.26|15827.1|15747.1|10
1727200080000|2024-09-24 17:48:00|15829.02|15749.02|15831.89|15751.89|15831.89|15751.89|15829.02|15749.02|10
1727200090000|2024-09-24 17:48:10|15831.26|15751.26|15830.47|15750.47|15831.35|15751.35|15830.39|15750.39|10
1727200100000|2024-09-24 17:48:20|15830.44|15750.44|15829.44|15749.44|15830.44|15750.44|15829.15|15749.15|10
1727200110000|2024-09-24 17:48:30|15829.34|15749.34|15829.76|15749.76|15829.8|15749.8|15828.08|15748.08|9
1727200120000|2024-09-24 17:48:40|15830.05|15750.05|15831.55|15751.55|15831.55|15751.55|15830.01|15750.01|10
1727200130000|2024-09-24 17:48:50|15831.04|15751.04|15832.28|15752.28|15832.48|15752.48|15831.04|15751.04|9
1727200140000|2024-09-24 17:49:00|15832.33|15752.33|15823.33|15743.33|15832.33|15752.33|15823.23|15743.23|10
1727200150000|2024-09-24 17:49:10|15823.44|15743.44|15823.19|15743.19|15825.08|15745.08|15822.58|15742.58|10
1727200160000|2024-09-24 17:49:20|15823.14|15743.14|15824.34|15744.34|15824.58|15744.58|15823.14|15743.14|9
1727200170000|2024-09-24 17:49:30|15823.88|15743.88|15824|15744|15824.53|15744.53|15823.63|15743.63|10
1727200180000|2024-09-24 17:49:40|15823.95|15743.95|15820.26|15740.26|15823.95|15743.95|15820.26|15740.26|9
1727200190000|2024-09-24 17:49:50|15820.37|15740.37|15819.91|15739.91|15821.14|15741.14|15819.91|15739.91|10
1727200200000|2024-09-24 17:50:00|15819.93|15739.93|15823.03|15743.03|15823.55|15743.55|15818.97|15738.97|10
1727200210000|2024-09-24 17:50:10|15823.64|15743.64|15828.27|15748.27|15828.27|15748.27|15823.64|15743.64|10
1727200220000|2024-09-24 17:50:20|15828.61|15748.61|15829.35|15749.35|15830.06|15750.06|15828.6|15748.6|10
1727200230000|2024-09-24 17:50:30|15829.36|15749.36|15832.97|15752.97|15832.97|15752.97|15828.58|15748.58|10
1727200240000|2024-09-24 17:50:40|15833.07|15753.07|15832.01|15752.01|15833.12|15753.12|15832.01|15752.01|10
1727200250000|2024-09-24 17:50:50|15831.86|15751.86|15831.77|15751.77|15831.86|15751.86|15831.26|15751.26|8
1727200260000|2024-09-24 17:51:00|15830.66|15750.66|15830.61|15750.61|15830.88|15750.88|15829.6|15749.6|9
1727200270000|2024-09-24 17:51:10|15830.59|15750.59|15833.66|15753.66|15833.66|15753.66|15830.59|15750.59|10
1727200280000|2024-09-24 17:51:20|15833.36|15753.36|15834.86|15754.86|15834.89|15754.89|15833.36|15753.36|9
1727200290000|2024-09-24 17:51:30|15834.81|15754.81|15833|15753|15834.81|15754.81|15832.91|15752.91|10
1727200300000|2024-09-24 17:51:40|15832.97|15752.97|15833.37|15753.37|15833.6|15753.6|15832.66|15752.66|9
1727200310000|2024-09-24 17:51:50|15833.27|15753.27|15833.4|15753.4|15833.57|15753.57|15833.02|15753.02|10
1727200320000|2024-09-24 17:52:00|15833.7|15753.7|15837.55|15757.55|15837.55|15757.55|15833.44|15753.44|9
1727200330000|2024-09-24 17:52:10|15838.74|15758.74|15841.56|15761.56|15841.56|15761.56|15838.74|15758.74|9
1727200340000|2024-09-24 17:52:20|15841.52|15761.52|15844.69|15764.69|15844.74|15764.74|15841.52|15761.52|8
1727200350000|2024-09-24 17:52:30|15844.44|15764.44|15844.09|15764.09|15844.44|15764.44|15843.77|15763.77|10
1727200360000|2024-09-24 17:52:40|15843.87|15763.87|15842.38|15762.38|15845.45|15765.45|15842.38|15762.38|10
1727200370000|2024-09-24 17:52:50|15842.61|15762.61|15843.23|15763.23|15843.23|15763.23|15842.41|15762.41|8
1727200380000|2024-09-24 17:53:00|15842.93|15762.93|15844.85|15764.85|15844.85|15764.85|15842.85|15762.85|10
1727200390000|2024-09-24 17:53:10|15844.67|15764.67|15843.56|15763.56|15844.79|15764.79|15843.56|15763.56|10
1727200400000|2024-09-24 17:53:20|15842.75|15762.75|15839.99|15759.99|15842.75|15762.75|15839.94|15759.94|10
1727200410000|2024-09-24 17:53:30|15839.93|15759.93|15838.08|15758.08|15839.93|15759.93|15837.68|15757.68|10
1727200420000|2024-09-24 17:53:40|15837.46|15757.46|15839.34|15759.34|15839.34|15759.34|15837.44|15757.44|9
1727200430000|2024-09-24 17:53:50|15839.69|15759.69|15840.2|15760.2|15840.22|15760.22|15838.72|15758.72|9
1727200440000|2024-09-24 17:54:00|15840.15|15760.15|15843.16|15763.16|15843.16|15763.16|15840.15|15760.15|10
1727200450000|2024-09-24 17:54:10|15843.25|15763.25|15845.44|15765.44|15845.68|15765.68|15843.25|15763.25|10
1727200460000|2024-09-24 17:54:20|15845.46|15765.46|15844.84|15764.84|15845.48|15765.48|15844.18|15764.18|8
1727200470000|2024-09-24 17:54:30|15844.76|15764.76|15846.1|15766.1|15846.51|15766.51|15844.76|15764.76|7
1727200480000|2024-09-24 17:54:40|15846.51|15766.51|15847.05|15767.05|15847.49|15767.49|15845.77|15765.77|10
1727200490000|2024-09-24 17:54:50|15848.33|15768.33|15849.15|15769.15|15849.83|15769.83|15846.91|15766.91|10
1727200500000|2024-09-24 17:55:00|15849.21|15769.21|15848.9|15768.9|15850.03|15770.03|15848.08|15768.08|10
1727200510000|2024-09-24 17:55:10|15848.17|15768.17|15847.09|15767.09|15848.17|15768.17|15845.6|15765.6|10
1727200520000|2024-09-24 17:55:20|15846.71|15766.71|15847.26|15767.26|15847.56|15767.56|15846.71|15766.71|8
1727200530000|2024-09-24 17:55:30|15847.2|15767.2|15847.51|15767.51|15847.61|15767.61|15847.2|15767.2|8
1727200540000|2024-09-24 17:55:40|15847.24|15767.24|15848.92|15768.92|15848.92|15768.92|15847.01|15767.01|9
1727200550000|2024-09-24 17:55:50|15849.45|15769.45|15849.88|15769.88|15851.25|15771.25|15849.45|15769.45|10
1727200560000|2024-09-24 17:56:00|15850.64|15770.64|15850.25|15770.25|15850.72|15770.72|15850.25|15770.25|10
1727200570000|2024-09-24 17:56:10|15849.83|15769.83|15855.74|15775.74|15855.74|15775.74|15849.83|15769.83|9
1727200580000|2024-09-24 17:56:20|15855.09|15775.09|15856.58|15776.58|15856.58|15776.58|15854.64|15774.64|10
1727200590000|2024-09-24 17:56:30|15856.42|15776.42|15857.13|15777.13|15857.72|15777.72|15856.42|15776.42|10
1727200600000|2024-09-24 17:56:40|15857.39|15777.39|15859.01|15779.01|15859.01|15779.01|15857.39|15777.39|10
1727200610000|2024-09-24 17:56:50|15859.86|15779.86|15860.38|15780.38|15861.59|15781.59|15859.86|15779.86|9
1727200620000|2024-09-24 17:57:00|15859.5|15779.5|15860.79|15780.79|15860.79|15780.79|15859.14|15779.14|10
1727200630000|2024-09-24 17:57:10|15860.85|15780.85|15862.03|15782.03|15862.03|15782.03|15860.14|15780.14|8
1727200640000|2024-09-24 17:57:20|15861.67|15781.67|15860.34|15780.34|15861.76|15781.76|15860.34|15780.34|10
1727200650000|2024-09-24 17:57:30|15861.56|15781.56|15861.68|15781.68|15861.81|15781.81|15861.56|15781.56|9
1727200660000|2024-09-24 17:57:40|15859.5|15779.5|15857.57|15777.57|15859.95|15779.95|15857.57|15777.57|10
1727200670000|2024-09-24 17:57:50|15856.98|15776.98|15857.36|15777.36|15857.52|15777.52|15856.76|15776.76|10
1727200680000|2024-09-24 17:58:00|15857.44|15777.44|15855.74|15775.74|15857.95|15777.95|15855.74|15775.74|10
1727200690000|2024-09-24 17:58:10|15854.76|15774.76|15849.44|15769.44|15854.76|15774.76|15848.96|15768.96|10
1727200700000|2024-09-24 17:58:20|15849.01|15769.01|15841.46|15761.46|15849.01|15769.01|15841.46|15761.46|10
1727200710000|2024-09-24 17:58:30|15841.21|15761.21|15838.59|15758.59|15841.21|15761.21|15838.03|15758.03|10
1727200720000|2024-09-24 17:58:40|15838.45|15758.45|15828.58|15748.58|15838.86|15758.86|15828.58|15748.58|10
1727200730000|2024-09-24 17:58:50|15828.57|15748.57|15825.98|15745.98|15829.22|15749.22|15825.68|15745.68|10
1727200740000|2024-09-24 17:59:00|15825.46|15745.46|15825.78|15745.78|15825.78|15745.78|15824.74|15744.74|10
1727200750000|2024-09-24 17:59:10|15824.95|15744.95|15824.76|15744.76|15824.95|15744.95|15824.24|15744.24|10
1727200760000|2024-09-24 17:59:20|15825.03|15745.03|15825.62|15745.62|15825.87|15745.87|15824.36|15744.36|9
1727200770000|2024-09-24 17:59:30|15825.6|15745.6|15823.24|15743.24|15826.83|15746.83|15823.2|15743.2|10
1727200780000|2024-09-24 17:59:40|15823.31|15743.31|15821.32|15741.32|15825.49|15745.49|15821.32|15741.32|9
1727200790000|2024-09-24 17:59:50|15820.92|15740.92|15818.17|15738.17|15820.92|15740.92|15818.03|15738.03|10
1727200800000|2024-09-24 18:00:00|15817.98|15737.98|15821.24|15741.24|15821.24|15741.24|15817.53|15737.53|10
1727200810000|2024-09-24 18:00:10|15821.32|15741.32|15821.72|15741.72|15821.83|15741.83|15820.99|15740.99|9
1727200820000|2024-09-24 18:00:20|15822.62|15742.62|15821.71|15741.71|15822.95|15742.95|15821.71|15741.71|10
1727200830000|2024-09-24 18:00:30|15821.86|15741.86|15819.9|15739.9|15822.63|15742.63|15819.9|15739.9|10
1727200840000|2024-09-24 18:00:40|15819.3|15739.3|15812.87|15732.87|15819.3|15739.3|15812.87|15732.87|10
1727200850000|2024-09-24 18:00:50|15810.51|15730.51|15809.95|15729.95|15812.93|15732.93|15809.95|15729.95|10
1727200860000|2024-09-24 18:01:00|15809.58|15729.58|15808.38|15728.38|15809.58|15729.58|15805.89|15725.89|10
1727200870000|2024-09-24 18:01:10|15808.65|15728.65|15809.06|15729.06|15809.43|15729.43|15808.27|15728.27|10
1727200880000|2024-09-24 18:01:20|15808.35|15728.35|15809.22|15729.22|15809.27|15729.27|15807.11|15727.11|9
1727200890000|2024-09-24 18:01:30|15809.21|15729.21|15810.82|15730.82|15811.31|15731.31|15809.04|15729.04|10
1727200900000|2024-09-24 18:01:40|15812.6|15732.6|15818.07|15738.07|15818.07|15738.07|15811.73|15731.73|10
1727200910000|2024-09-24 18:01:50|15818.02|15738.02|15816.97|15736.97|15818.07|15738.07|15816.4|15736.4|9
1727200920000|2024-09-24 18:02:00|15817.17|15737.17|15816.51|15736.51|15817.66|15737.66|15816.38|15736.38|8
1727200930000|2024-09-24 18:02:10|15816.74|15736.74|15815.49|15735.49|15816.75|15736.75|15815.49|15735.49|10
1727200940000|2024-09-24 18:02:20|15815.51|15735.51|15816.01|15736.01|15817.2|15737.2|15815.51|15735.51|10
1727200950000|2024-09-24 18:02:30|15816.26|15736.26|15815.87|15735.87|15816.32|15736.32|15815.78|15735.78|7
1727200960000|2024-09-24 18:02:40|15815.7|15735.7|15815.53|15735.53|15815.73|15735.73|15814.61|15734.61|10
1727200970000|2024-09-24 18:02:50|15815.72|15735.72|15820.54|15740.54|15820.54|15740.54|15815.72|15735.72|10
1727200980000|2024-09-24 18:03:00|15821.48|15741.48|15822.57|15742.57|15822.57|15742.57|15820.59|15740.59|10
1727200990000|2024-09-24 18:03:10|15822.61|15742.61|15826.22|15746.22|15826.22|15746.22|15822.61|15742.61|10
1727201000000|2024-09-24 18:03:20|15826.35|15746.35|15830.1|15750.1|15830.64|15750.64|15826.35|15746.35|9
1727201010000|2024-09-24 18:03:30|15830.25|15750.25|15829.54|15749.54|15830.37|15750.37|15827.75|15747.75|10
1727201020000|2024-09-24 18:03:40|15829.69|15749.69|15830.44|15750.44|15830.44|15750.44|15828.99|15748.99|10
1727201030000|2024-09-24 18:03:50|15829.4|15749.4|15829.46|15749.46|15830.23|15750.23|15829.36|15749.36|7
1727201040000|2024-09-24 18:04:00|15829.45|15749.45|15829.09|15749.09|15829.86|15749.86|15829.09|15749.09|8
1727201050000|2024-09-24 18:04:10|15830.45|15750.45|15834.03|15754.03|15834.03|15754.03|15830.45|15750.45|10
1727201060000|2024-09-24 18:04:20|15834.09|15754.09|15833|15753|15834.15|15754.15|15831.85|15751.85|9
1727201070000|2024-09-24 18:04:30|15832.64|15752.64|15833.59|15753.59|15833.59|15753.59|15832.56|15752.56|10
1727201080000|2024-09-24 18:04:40|15833.57|15753.57|15833.69|15753.69|15834.87|15754.87|15833.57|15753.57|10
1727201090000|2024-09-24 18:04:50|15833.6|15753.6|15834.07|15754.07|15834.07|15754.07|15833.54|15753.54|10
1727201100000|2024-09-24 18:05:00|15833.93|15753.93|15831.39|15751.39|15834.07|15754.07|15831.29|15751.29|9
1727201110000|2024-09-24 18:05:10|15831.42|15751.42|15832.14|15752.14|15832.14|15752.14|15830.52|15750.52|10
1727201120000|2024-09-24 18:05:20|15832.15|15752.15|15831.49|15751.49|15832.43|15752.43|15831.49|15751.49|10
1727201130000|2024-09-24 18:05:30|15831.67|15751.67|15832.68|15752.68|15832.87|15752.87|15831.67|15751.67|10
1727201140000|2024-09-24 18:05:40|15833.16|15753.16|15830.06|15750.06|15833.16|15753.16|15830.06|15750.06|9
1727201150000|2024-09-24 18:05:50|15829.97|15749.97|15830.07|15750.07|15830.07|15750.07|15829.9|15749.9|9
1727201160000|2024-09-24 18:06:00|15830.09|15750.09|15832.88|15752.88|15833.38|15753.38|15829.87|15749.87|9
1727201170000|2024-09-24 18:06:10|15832.94|15752.94|15829.83|15749.83|15832.96|15752.96|15829.83|15749.83|10
1727201180000|2024-09-24 18:06:20|15829.16|15749.16|15829.29|15749.29|15829.75|15749.75|15827.93|15747.93|10
1727201190000|2024-09-24 18:06:30|15828.47|15748.47|15828.47|15748.47|15828.52|15748.52|15828.14|15748.14|9
1727201200000|2024-09-24 18:06:40|15828.76|15748.76|15828.75|15748.75|15828.78|15748.78|15828.3|15748.3|9
1727201210000|2024-09-24 18:06:50|15828.76|15748.76|15828.98|15748.98|15829.09|15749.09|15828.74|15748.74|8
1727201220000|2024-09-24 18:07:00|15828.89|15748.89|15829.15|15749.15|15829.15|15749.15|15828.37|15748.37|8
1727201230000|2024-09-24 18:07:10|15829.05|15749.05|15828.02|15748.02|15830.02|15750.02|15827.81|15747.81|10
1727201240000|2024-09-24 18:07:20|15828.03|15748.03|15829.08|15749.08|15829.32|15749.32|15828.03|15748.03|6
1727201250000|2024-09-24 18:07:30|15828.95|15748.95|15829.82|15749.82|15829.82|15749.82|15828.83|15748.83|8
1727201260000|2024-09-24 18:07:40|15830.84|15750.84|15827.72|15747.72|15830.84|15750.84|15827.72|15747.72|9
1727201270000|2024-09-24 18:07:50|15827.69|15747.69|15827.61|15747.61|15827.69|15747.69|15827.15|15747.15|10
1727201280000|2024-09-24 18:08:00|15825.18|15745.18|15825.79|15745.79|15826.94|15746.94|15825.05|15745.05|10
1727201290000|2024-09-24 18:08:10|15825.8|15745.8|15826.86|15746.86|15826.86|15746.86|15825.63|15745.63|10
1727201300000|2024-09-24 18:08:20|15826.95|15746.95|15827.55|15747.55|15827.55|15747.55|15826.95|15746.95|9
1727201310000|2024-09-24 18:08:30|15827.54|15747.54|15827.14|15747.14|15827.54|15747.54|15827.14|15747.14|7
1727201320000|2024-09-24 18:08:40|15827.13|15747.13|15823.97|15743.97|15827.13|15747.13|15823.97|15743.97|9
1727201330000|2024-09-24 18:08:50|15823.52|15743.52|15819.27|15739.27|15823.62|15743.62|15819.27|15739.27|10
1727201340000|2024-09-24 18:09:00|15819.26|15739.26|15816.67|15736.67|15819.26|15739.26|15816.67|15736.67|10
1727201350000|2024-09-24 18:09:10|15816.04|15736.04|15814.85|15734.85|15816.04|15736.04|15814.17|15734.17|10
1727201360000|2024-09-24 18:09:20|15815.13|15735.13|15813.76|15733.76|15815.13|15735.13|15812.48|15732.48|10
1727201370000|2024-09-24 18:09:30|15813.8|15733.8|15814.03|15734.03|15814.46|15734.46|15813.77|15733.77|9
1727201380000|2024-09-24 18:09:40|15814.06|15734.06|15812.43|15732.43|15814.06|15734.06|15812.43|15732.43|10
1727201390000|2024-09-24 18:09:50|15812.33|15732.33|15810.82|15730.82|15812.33|15732.33|15810.82|15730.82|10
1727201400000|2024-09-24 18:10:00|15809.92|15729.92|15799.04|15719.04|15809.92|15729.92|15798.26|15718.26|9
1727201410000|2024-09-24 18:10:10|15799.52|15719.52|15799.99|15719.99|15800.34|15720.34|15799.34|15719.34|9
1727201420000|2024-09-24 18:10:20|15800.18|15720.18|15797.75|15717.75|15800.18|15720.18|15797.69|15717.69|9
1727201430000|2024-09-24 18:10:30|15797.71|15717.71|15796.99|15716.99|15798.63|15718.63|15796.67|15716.67|10
1727201440000|2024-09-24 18:10:40|15795.83|15715.83|15792.91|15712.91|15795.83|15715.83|15792.89|15712.89|10
1727201450000|2024-09-24 18:10:50|15792.92|15712.92|15790.89|15710.89|15792.92|15712.92|15790.89|15710.89|10
1727201460000|2024-09-24 18:11:00|15791.56|15711.56|15793.73|15713.73|15793.73|15713.73|15791.56|15711.56|9
1727201470000|2024-09-24 18:11:10|15794.98|15714.98|15789.92|15709.92|15794.98|15714.98|15789.92|15709.92|9
1727201480000|2024-09-24 18:11:20|15790.38|15710.38|15790.97|15710.97|15791.92|15711.92|15789.89|15709.89|10
1727201490000|2024-09-24 18:11:30|15790.94|15710.94|15793.2|15713.2|15793.2|15713.2|15790.67|15710.67|10
1727201500000|2024-09-24 18:11:40|15793.52|15713.52|15795.81|15715.81|15795.81|15715.81|15792.72|15712.72|10
1727201510000|2024-09-24 18:11:50|15795.95|15715.95|15795.62|15715.62|15795.95|15715.95|15794.89|15714.89|9
1727201520000|2024-09-24 18:12:00|15795.65|15715.65|15791.31|15711.31|15795.65|15715.65|15791.16|15711.16|10
1727201530000|2024-09-24 18:12:10|15791.81|15711.81|15789.93|15709.93|15792.35|15712.35|15789.93|15709.93|10
1727201540000|2024-09-24 18:12:20|15789.62|15709.62|15783.84|15703.84|15790.13|15710.13|15783.84|15703.84|10
1727201550000|2024-09-24 18:12:30|15783.65|15703.65|15783.92|15703.92|15784.04|15704.04|15783.17|15703.17|10
1727201560000|2024-09-24 18:12:40|15784.25|15704.25|15783.97|15703.97|15785.61|15705.61|15783.97|15703.97|10
1727201570000|2024-09-24 18:12:50|15783.47|15703.47|15781.39|15701.39|15783.47|15703.47|15780.77|15700.77|10
1727201580000|2024-09-24 18:13:00|15781.16|15701.16|15783.47|15703.47|15783.47|15703.47|15780.68|15700.68|10
1727201590000|2024-09-24 18:13:10|15783.52|15703.52|15781.8|15701.8|15783.54|15703.54|15781.8|15701.8|10
1727201600000|2024-09-24 18:13:20|15780.61|15700.61|15775.91|15695.91|15781.89|15701.89|15774.6|15694.6|10
1727201610000|2024-09-24 18:13:30|15774.58|15694.58|15773.42|15693.42|15774.65|15694.65|15772.7|15692.7|10
1727201620000|2024-09-24 18:13:40|15772.71|15692.71|15772.71|15692.71|15773.89|15693.89|15772.67|15692.67|10
1727201630000|2024-09-24 18:13:50|15769.07|15689.07|15771.05|15691.05|15771.05|15691.05|15769.06|15689.06|10
1727201640000|2024-09-24 18:14:00|15771|15691|15772.02|15692.02|15772.14|15692.14|15771|15691|9
1727201650000|2024-09-24 18:14:10|15772.36|15692.36|15772.19|15692.19|15773.09|15693.09|15772.19|15692.19|10
1727201660000|2024-09-24 18:14:20|15772.17|15692.17|15772.81|15692.81|15772.81|15692.81|15771.62|15691.62|9
1727201670000|2024-09-24 18:14:30|15772.45|15692.45|15772.69|15692.69|15772.74|15692.74|15772.45|15692.45|8
1727201680000|2024-09-24 18:14:40|15772.68|15692.68|15770.11|15690.11|15772.68|15692.68|15770.11|15690.11|10
1727201690000|2024-09-24 18:14:50|15770.06|15690.06|15769.48|15689.48|15771.5|15691.5|15769.31|15689.31|9
1727201700000|2024-09-24 18:15:00|15770.13|15690.13|15769.91|15689.91|15770.13|15690.13|15769.43|15689.43|8
1727201710000|2024-09-24 18:15:10|15770.09|15690.09|15768.19|15688.19|15770.09|15690.09|15768.01|15688.01|9
1727201720000|2024-09-24 18:15:20|15768.13|15688.13|15771.28|15691.28|15771.65|15691.65|15768.13|15688.13|10
1727201730000|2024-09-24 18:15:30|15771.35|15691.35|15772.25|15692.25|15772.81|15692.81|15771.35|15691.35|9
1727201740000|2024-09-24 18:15:40|15772.6|15692.6|15772.87|15692.87|15772.93|15692.93|15771.32|15691.32|9
1727201750000|2024-09-24 18:15:50|15772.96|15692.96|15772.39|15692.39|15772.96|15692.96|15772.19|15692.19|9
1727201760000|2024-09-24 18:16:00|15772.36|15692.36|15773.49|15693.49|15773.49|15693.49|15772.26|15692.26|9
1727201770000|2024-09-24 18:16:10|15773.57|15693.57|15774.46|15694.46|15774.9|15694.9|15773.57|15693.57|10
1727201780000|2024-09-24 18:16:20|15774.85|15694.85|15774.34|15694.34|15774.85|15694.85|15773.91|15693.91|10
1727201790000|2024-09-24 18:16:30|15774.54|15694.54|15774.3|15694.3|15774.54|15694.54|15774.23|15694.23|9
1727201800000|2024-09-24 18:16:40|15774.31|15694.31|15773.04|15693.04|15775.07|15695.07|15773.04|15693.04|10
1727201810000|2024-09-24 18:16:50|15772.84|15692.84|15771.2|15691.2|15772.84|15692.84|15771.15|15691.15|10
1727201820000|2024-09-24 18:17:00|15771.24|15691.24|15770.62|15690.62|15771.83|15691.83|15770.08|15690.08|10
1727201830000|2024-09-24 18:17:10|15769.43|15689.43|15770.17|15690.17|15770.24|15690.24|15768.81|15688.81|10
1727201840000|2024-09-24 18:17:20|15769.01|15689.01|15768.72|15688.72|15769.01|15689.01|15768.72|15688.72|8
1727201850000|2024-09-24 18:17:30|15768.82|15688.82|15769.7|15689.7|15769.7|15689.7|15768.82|15688.82|9
1727201860000|2024-09-24 18:17:40|15766.18|15686.18|15764.34|15684.34|15766.89|15686.89|15764.34|15684.34|10
1727201870000|2024-09-24 18:17:50|15764.33|15684.33|15763.91|15683.91|15765.35|15685.35|15763.91|15683.91|9
1727201880000|2024-09-24 18:18:00|15764.43|15684.43|15763.17|15683.17|15764.46|15684.46|15763.17|15683.17|8
1727201890000|2024-09-24 18:18:10|15763.13|15683.13|15765.04|15685.04|15765.04|15685.04|15763.13|15683.13|9
1727201900000|2024-09-24 18:18:20|15765.03|15685.03|15769.9|15689.9|15769.9|15689.9|15765.03|15685.03|10
1727201910000|2024-09-24 18:18:30|15769.14|15689.14|15769.75|15689.75|15770.97|15690.97|15769.13|15689.13|10
1727201920000|2024-09-24 18:18:40|15769.73|15689.73|15769.52|15689.52|15770.28|15690.28|15769.52|15689.52|9
1727201930000|2024-09-24 18:18:50|15769.36|15689.36|15773.48|15693.48|15773.48|15693.48|15769.24|15689.24|10
1727201940000|2024-09-24 18:19:00|15773.57|15693.57|15775.59|15695.59|15775.9|15695.9|15773.57|15693.57|9
1727201950000|2024-09-24 18:19:10|15776.07|15696.07|15775.78|15695.78|15776.29|15696.29|15775.78|15695.78|7
1727201960000|2024-09-24 18:19:20|15775.99|15695.99|15778.09|15698.09|15779.11|15699.11|15775.99|15695.99|9
1727201970000|2024-09-24 18:19:30|15778.79|15698.79|15777.55|15697.55|15779.05|15699.05|15777.55|15697.55|10
1727201980000|2024-09-24 18:19:40|15777.83|15697.83|15776.89|15696.89|15777.83|15697.83|15776.88|15696.88|8
1727201990000|2024-09-24 18:19:50|15776.2|15696.2|15778.84|15698.84|15778.91|15698.91|15775.89|15695.89|9
1727202000000|2024-09-24 18:20:00|15778.87|15698.87|15778.37|15698.37|15779.24|15699.24|15778.37|15698.37|10
1727202010000|2024-09-24 18:20:10|15778.41|15698.41|15778.83|15698.83|15779.4|15699.4|15778.21|15698.21|9
1727202020000|2024-09-24 18:20:20|15777.72|15697.72|15781.73|15701.73|15782.24|15702.24|15777.65|15697.65|10
1727202030000|2024-09-24 18:20:30|15781.91|15701.91|15781.31|15701.31|15782.31|15702.31|15781.3|15701.3|10
1727202040000|2024-09-24 18:20:40|15781.56|15701.56|15781.73|15701.73|15781.73|15701.73|15779.4|15699.4|10
1727202050000|2024-09-24 18:20:50|15781.76|15701.76|15777.23|15697.23|15781.76|15701.76|15777.23|15697.23|9
1727202060000|2024-09-24 18:21:00|15777.24|15697.24|15779.52|15699.52|15779.52|15699.52|15777.24|15697.24|10
1727202070000|2024-09-24 18:21:10|15779.13|15699.13|15781.38|15701.38|15781.38|15701.38|15779.13|15699.13|10
1727202080000|2024-09-24 18:21:20|15781.31|15701.31|15781.38|15701.38|15782.2|15702.2|15781.31|15701.31|10
1727202090000|2024-09-24 18:21:30|15780.92|15700.92|15781.64|15701.64|15782.37|15702.37|15780.92|15700.92|9
1727202100000|2024-09-24 18:21:40|15781.62|15701.62|15780.63|15700.63|15781.72|15701.72|15780.63|15700.63|8
1727202110000|2024-09-24 18:21:50|15780.57|15700.57|15780.19|15700.19|15780.57|15700.57|15780.19|15700.19|10
1727202120000|2024-09-24 18:22:00|15780.07|15700.07|15783.11|15703.11|15783.11|15703.11|15780.07|15700.07|10
1727202130000|2024-09-24 18:22:10|15783.76|15703.76|15785.68|15705.68|15785.79|15705.79|15783.76|15703.76|9
1727202140000|2024-09-24 18:22:20|15785.02|15705.02|15790.7|15710.7|15790.7|15710.7|15785.02|15705.02|10
1727202150000|2024-09-24 18:22:30|15789.66|15709.66|15791.26|15711.26|15791.55|15711.55|15789.61|15709.61|10
1727202160000|2024-09-24 18:22:40|15791.17|15711.17|15790.8|15710.8|15791.32|15711.32|15790.4|15710.4|8
1727202170000|2024-09-24 18:22:50|15790.76|15710.76|15790.77|15710.77|15790.79|15710.79|15790.73|15710.73|7
1727202180000|2024-09-24 18:23:00|15792.03|15712.03|15788.75|15708.75|15792.03|15712.03|15788.48|15708.48|9
1727202190000|2024-09-24 18:23:10|15789.66|15709.66|15789.1|15709.1|15790.13|15710.13|15789.1|15709.1|9
1727202200000|2024-09-24 18:23:20|15788.82|15708.82|15789.5|15709.5|15789.5|15709.5|15788.8|15708.8|10
1727202210000|2024-09-24 18:23:30|15789.98|15709.98|15790.26|15710.26|15791.46|15711.46|15789.98|15709.98|10
1727202220000|2024-09-24 18:23:40|15789.89|15709.89|15790.53|15710.53|15790.85|15710.85|15789.66|15709.66|9
1727202230000|2024-09-24 18:23:50|15790.68|15710.68|15794.79|15714.79|15795.15|15715.15|15790.68|15710.68|10
1727202240000|2024-09-24 18:24:00|15794.78|15714.78|15795.61|15715.61|15795.61|15715.61|15794.78|15714.78|9
1727202250000|2024-09-24 18:24:10|15796.68|15716.68|15798.23|15718.23|15798.23|15718.23|15796.68|15716.68|9
1727202260000|2024-09-24 18:24:20|15798.27|15718.27|15796.8|15716.8|15798.32|15718.32|15796.8|15716.8|10
1727202270000|2024-09-24 18:24:30|15796.79|15716.79|15797.39|15717.39|15799.02|15719.02|15796.74|15716.74|10
1727202280000|2024-09-24 18:24:40|15796.72|15716.72|15796.19|15716.19|15796.72|15716.72|15796.08|15716.08|8
1727202290000|2024-09-24 18:24:50|15796.45|15716.45|15796.34|15716.34|15796.77|15716.77|15796.3|15716.3|8
1727202300000|2024-09-24 18:25:00|15796.03|15716.03|15796.76|15716.76|15796.92|15716.92|15796.03|15716.03|8
1727202310000|2024-09-24 18:25:10|15796.26|15716.26|15796.64|15716.64|15796.71|15716.71|15796.11|15716.11|9
1727202320000|2024-09-24 18:25:20|15797.29|15717.29|15801.58|15721.58|15801.58|15721.58|15797.29|15717.29|10
1727202330000|2024-09-24 18:25:30|15801.29|15721.29|15802.18|15722.18|15802.18|15722.18|15800.89|15720.89|10
1727202340000|2024-09-24 18:25:40|15802.17|15722.17|15800.93|15720.93|15802.57|15722.57|15800.71|15720.71|9
1727202350000|2024-09-24 18:25:50|15800.87|15720.87|15799.25|15719.25|15800.87|15720.87|15799.25|15719.25|8
1727202360000|2024-09-24 18:26:00|15798.84|15718.84|15797.21|15717.21|15798.84|15718.84|15796.62|15716.62|9
1727202370000|2024-09-24 18:26:10|15797.19|15717.19|15791.59|15711.59|15797.19|15717.19|15791.18|15711.18|9
1727202380000|2024-09-24 18:26:20|15791.56|15711.56|15792.19|15712.19|15792.19|15712.19|15791.1|15711.1|8
1727202390000|2024-09-24 18:26:30|15796.87|15716.87|15792.04|15712.04|15796.88|15716.88|15791.39|15711.39|9
1727202400000|2024-09-24 18:26:40|15791.81|15711.81|15790.57|15710.57|15792.7|15712.7|15790.54|15710.54|8
1727202410000|2024-09-24 18:26:50|15790.56|15710.56|15788.53|15708.53|15790.56|15710.56|15788.53|15708.53|9
1727202420000|2024-09-24 18:27:00|15788.52|15708.52|15791.04|15711.04|15791.04|15711.04|15788.52|15708.52|8
1727202430000|2024-09-24 18:27:10|15790.6|15710.6|15786.03|15706.03|15790.6|15710.6|15786.03|15706.03|9
1727202440000|2024-09-24 18:27:20|15786|15706|15788.96|15708.96|15788.96|15708.96|15785.81|15705.81|9
1727202450000|2024-09-24 18:27:30|15789.15|15709.15|15785.9|15705.9|15789.15|15709.15|15785.57|15705.57|8
1727202460000|2024-09-24 18:27:40|15785.89|15705.89|15785.49|15705.49|15786.08|15706.08|15785.04|15705.04|9
1727202470000|2024-09-24 18:27:50|15785.5|15705.5|15784.99|15704.99|15785.76|15705.76|15784.99|15704.99|7
1727202480000|2024-09-24 18:28:00|15784.97|15704.97|15782.08|15702.08|15784.97|15704.97|15782.08|15702.08|8
1727202490000|2024-09-24 18:28:10|15781.27|15701.27|15779.08|15699.08|15781.27|15701.27|15777.14|15697.14|9
1727202500000|2024-09-24 18:28:20|15779.53|15699.53|15780.94|15700.94|15780.94|15700.94|15779.02|15699.02|10
1727202510000|2024-09-24 18:28:30|15780.14|15700.14|15778.96|15698.96|15780.14|15700.14|15778.54|15698.54|10
1727202520000|2024-09-24 18:28:40|15778.06|15698.06|15776.36|15696.36|15778.06|15698.06|15776.12|15696.12|9
1727202530000|2024-09-24 18:28:50|15776.62|15696.62|15774.23|15694.23|15776.62|15696.62|15773.83|15693.83|10
1727202540000|2024-09-24 18:29:00|15774.05|15694.05|15771.94|15691.94|15774.05|15694.05|15771.26|15691.26|9
1727202550000|2024-09-24 18:29:10|15772.11|15692.11|15771.37|15691.37|15773.08|15693.08|15770.87|15690.87|10
1727202560000|2024-09-24 18:29:20|15771.36|15691.36|15772.38|15692.38|15772.84|15692.84|15771.36|15691.36|8
1727202570000|2024-09-24 18:29:30|15772.35|15692.35|15771.25|15691.25|15772.35|15692.35|15771.25|15691.25|10
1727202580000|2024-09-24 18:29:40|15771.24|15691.24|15770.83|15690.83|15771.24|15691.24|15770.76|15690.76|9
1727202590000|2024-09-24 18:29:50|15770.64|15690.64|15772.24|15692.24|15772.24|15692.24|15770.64|15690.64|9
1727202600000|2024-09-24 18:30:00|15772.26|15692.26|15772.31|15692.31|15772.31|15692.31|15771.53|15691.53|9
1727202610000|2024-09-24 18:30:10|15772.15|15692.15|15771.51|15691.51|15772.26|15692.26|15771.51|15691.51|8
1727202620000|2024-09-24 18:30:20|15770.49|15690.49|15765.05|15685.05|15770.49|15690.49|15765.05|15685.05|10
1727202630000|2024-09-24 18:30:30|15760.18|15680.18|15757.58|15677.58|15760.18|15680.18|15756.19|15676.19|10
1727202640000|2024-09-24 18:30:40|15757.22|15677.22|15759.88|15679.88|15759.88|15679.88|15757.22|15677.22|10
1727202650000|2024-09-24 18:30:50|15759.91|15679.91|15761.92|15681.92|15762.02|15682.02|15759.91|15679.91|9
1727202660000|2024-09-24 18:31:00|15761.93|15681.93|15762.41|15682.41|15762.48|15682.48|15761.82|15681.82|9
1727202670000|2024-09-24 18:31:10|15762.38|15682.38|15764.79|15684.79|15764.79|15684.79|15761.77|15681.77|9
1727202680000|2024-09-24 18:31:20|15764.81|15684.81|15768.72|15688.72|15768.72|15688.72|15764.81|15684.81|10
1727202690000|2024-09-24 18:31:30|15769.44|15689.44|15772.37|15692.37|15773.07|15693.07|15769.44|15689.44|10
1727202700000|2024-09-24 18:31:40|15772.57|15692.57|15774|15694|15774|15694|15772.57|15692.57|9
1727202710000|2024-09-24 18:31:50|15773.24|15693.24|15773.79|15693.79|15774.37|15694.37|15772.67|15692.67|9
1727202720000|2024-09-24 18:32:00|15773.73|15693.73|15773.44|15693.44|15773.84|15693.84|15773.43|15693.43|7
1727202730000|2024-09-24 18:32:10|15773.42|15693.42|15777.63|15697.63|15777.88|15697.88|15773.07|15693.07|9
1727202740000|2024-09-24 18:32:20|15777.21|15697.21|15777.78|15697.78|15778.02|15698.02|15777.18|15697.18|10
1727202750000|2024-09-24 18:32:30|15777.84|15697.84|15776.28|15696.28|15777.88|15697.88|15775.33|15695.33|10
1727202760000|2024-09-24 18:32:40|15776.89|15696.89|15778.78|15698.78|15779.27|15699.27|15776.89|15696.89|8
1727202770000|2024-09-24 18:32:50|15779.18|15699.18|15778.74|15698.74|15779.23|15699.23|15778.51|15698.51|9
1727202780000|2024-09-24 18:33:00|15778.72|15698.72|15776.7|15696.7|15778.89|15698.89|15776.64|15696.64|9
1727202790000|2024-09-24 18:33:10|15776.69|15696.69|15779.25|15699.25|15780.07|15700.07|15776.69|15696.69|9
1727202800000|2024-09-24 18:33:20|15779.03|15699.03|15780.24|15700.24|15780.28|15700.28|15778.48|15698.48|8
1727202810000|2024-09-24 18:33:30|15780.9|15700.9|15784.4|15704.4|15784.68|15704.68|15780.9|15700.9|10
1727202820000|2024-09-24 18:33:40|15784.5|15704.5|15787.21|15707.21|15787.34|15707.34|15784.41|15704.41|10
1727202830000|2024-09-24 18:33:50|15786.6|15706.6|15786.84|15706.84|15786.84|15706.84|15785.84|15705.84|9
1727202840000|2024-09-24 18:34:00|15786.74|15706.74|15788.99|15708.99|15789.49|15709.49|15786.74|15706.74|8
1727202850000|2024-09-24 18:34:10|15789.01|15709.01|15793.5|15713.5|15793.5|15713.5|15789.01|15709.01|10
1727202860000|2024-09-24 18:34:20|15793.53|15713.53|15797.16|15717.16|15797.16|15717.16|15793.53|15713.53|10
1727202870000|2024-09-24 18:34:30|15797.25|15717.25|15797.67|15717.67|15798.78|15718.78|15797.25|15717.25|9
1727202880000|2024-09-24 18:34:40|15799.16|15719.16|15796.97|15716.97|15799.24|15719.24|15796.7|15716.7|8
1727202890000|2024-09-24 18:34:50|15796.98|15716.98|15798.83|15718.83|15798.83|15718.83|15796.98|15716.98|9
1727202900000|2024-09-24 18:35:00|15798.97|15718.97|15802.16|15722.16|15802.36|15722.36|15798.73|15718.73|10
1727202910000|2024-09-24 18:35:10|15802.06|15722.06|15802.99|15722.99|15803.17|15723.17|15802.06|15722.06|8
1727202920000|2024-09-24 18:35:20|15803.72|15723.72|15802.7|15722.7|15803.77|15723.77|15802.56|15722.56|10
1727202930000|2024-09-24 18:35:30|15802.69|15722.69|15806.73|15726.73|15808.2|15728.2|15802.69|15722.69|10
1727202940000|2024-09-24 18:35:40|15807.29|15727.29|15812.96|15732.96|15812.96|15732.96|15807.29|15727.29|10
1727202950000|2024-09-24 18:35:50|15811.73|15731.73|15812.59|15732.59|15813.12|15733.12|15811.15|15731.15|10
1727202960000|2024-09-24 18:36:00|15812.36|15732.36|15811.9|15731.9|15812.43|15732.43|15811.24|15731.24|10
1727202970000|2024-09-24 18:36:10|15812.04|15732.04|15812.23|15732.23|15812.23|15732.23|15811.4|15731.4|9
1727202980000|2024-09-24 18:36:20|15812.75|15732.75|15812.49|15732.49|15813.72|15733.72|15811.87|15731.87|10
1727202990000|2024-09-24 18:36:30|15812.28|15732.28|15813.46|15733.46|15813.46|15733.46|15811.73|15731.73|8
1727203000000|2024-09-24 18:36:40|15813.61|15733.61|15812.31|15732.31|15813.71|15733.71|15812.31|15732.31|9
1727203010000|2024-09-24 18:36:50|15812.29|15732.29|15813.4|15733.4|15813.81|15733.81|15812.29|15732.29|10
1727203020000|2024-09-24 18:37:00|15813.08|15733.08|15811.96|15731.96|15813.35|15733.35|15811.96|15731.96|10
1727203030000|2024-09-24 18:37:10|15811.93|15731.93|15810.34|15730.34|15811.93|15731.93|15810.12|15730.12|10
1727203040000|2024-09-24 18:37:20|15810.32|15730.32|15810.12|15730.12|15810.32|15730.32|15809.76|15729.76|10
1727203050000|2024-09-24 18:37:30|15809.61|15729.61|15809.14|15729.14|15810.11|15730.11|15809.14|15729.14|10
1727203060000|2024-09-24 18:37:40|15809.38|15729.38|15808.77|15728.77|15809.42|15729.42|15808.77|15728.77|8
1727203070000|2024-09-24 18:37:50|15808.73|15728.73|15806.44|15726.44|15808.73|15728.73|15806.44|15726.44|9
1727203080000|2024-09-24 18:38:00|15806.25|15726.25|15807.96|15727.96|15808.37|15728.37|15806.25|15726.25|9
1727203090000|2024-09-24 18:38:10|15808.03|15728.03|15809.05|15729.05|15809.99|15729.99|15808.03|15728.03|9
1727203100000|2024-09-24 18:38:20|15808.99|15728.99|15809.53|15729.53|15809.95|15729.95|15808.99|15728.99|7
1727203110000|2024-09-24 18:38:30|15809.5|15729.5|15807.83|15727.83|15809.5|15729.5|15807.83|15727.83|10
1727203120000|2024-09-24 18:38:40|15808.73|15728.73|15810.27|15730.27|15810.27|15730.27|15808.6|15728.6|8
1727203130000|2024-09-24 18:38:50|15810.9|15730.9|15812.52|15732.52|15812.52|15732.52|15810.9|15730.9|9
1727203140000|2024-09-24 18:39:00|15812.6|15732.6|15811.27|15731.27|15812.6|15732.6|15810.96|15730.96|9
1727203150000|2024-09-24 18:39:10|15811.39|15731.39|15812.04|15732.04|15812.04|15732.04|15811.27|15731.27|9
1727203160000|2024-09-24 18:39:20|15812.03|15732.03|15811.45|15731.45|15812.03|15732.03|15811.4|15731.4|9
1727203170000|2024-09-24 18:39:30|15811.39|15731.39|15812.84|15732.84|15812.84|15732.84|15811.39|15731.39|10
1727203180000|2024-09-24 18:39:40|15812.87|15732.87|15815.38|15735.38|15815.38|15735.38|15812.78|15732.78|9
1727203190000|2024-09-24 18:39:50|15815.73|15735.73|15815.74|15735.74|15816.42|15736.42|15815.28|15735.28|10
1727203200000|2024-09-24 18:40:00|15815.8|15735.8|15815.94|15735.94|15816.45|15736.45|15815.54|15735.54|8
1727203210000|2024-09-24 18:40:10|15815.62|15735.62|15815.67|15735.67|15815.74|15735.74|15814.72|15734.72|9
1727203220000|2024-09-24 18:40:20|15815.32|15735.32|15815.51|15735.51|15816.01|15736.01|15815.32|15735.32|8
1727203230000|2024-09-24 18:40:30|15815.53|15735.53|15815.54|15735.54|15815.98|15735.98|15815.09|15735.09|9
1727203240000|2024-09-24 18:40:40|15815.58|15735.58|15814.58|15734.58|15815.79|15735.79|15814.31|15734.31|10
1727203250000|2024-09-24 18:40:50|15814.48|15734.48|15816.92|15736.92|15816.92|15736.92|15814.4|15734.4|10
1727203260000|2024-09-24 18:41:00|15816.93|15736.93|15819.79|15739.79|15820.38|15740.38|15816.41|15736.41|10
1727203270000|2024-09-24 18:41:10|15820.26|15740.26|15820.93|15740.93|15820.99|15740.99|15819.65|15739.65|9
1727203280000|2024-09-24 18:41:20|15820.95|15740.95|15819.75|15739.75|15821.22|15741.22|15819.55|15739.55|10
1727203290000|2024-09-24 18:41:30|15820|15740|15822.22|15742.22|15822.22|15742.22|15819.27|15739.27|10
1727203300000|2024-09-24 18:41:40|15822.59|15742.59|15820.38|15740.38|15822.59|15742.59|15820.38|15740.38|10
1727203310000|2024-09-24 18:41:50|15820.34|15740.34|15817.83|15737.83|15820.34|15740.34|15817.83|15737.83|8
1727203320000|2024-09-24 18:42:00|15816.15|15736.15|15816.96|15736.96|15817.07|15737.07|15815.99|15735.99|10
1727203330000|2024-09-24 18:42:10|15816.78|15736.78|15816.26|15736.26|15816.78|15736.78|15816.09|15736.09|10
1727203340000|2024-09-24 18:42:20|15817.12|15737.12|15817.83|15737.83|15818.26|15738.26|15816.39|15736.39|10
1727203350000|2024-09-24 18:42:30|15817.81|15737.81|15818.55|15738.55|15819.05|15739.05|15817.79|15737.79|9
1727203360000|2024-09-24 18:42:40|15818.16|15738.16|15816.17|15736.17|15818.16|15738.16|15816.17|15736.17|9
1727203370000|2024-09-24 18:42:50|15816.12|15736.12|15814.91|15734.91|15816.24|15736.24|15814.23|15734.23|10
1727203380000|2024-09-24 18:43:00|15815.22|15735.22|15814.04|15734.04|15815.22|15735.22|15814.04|15734.04|10
1727203390000|2024-09-24 18:43:10|15814.39|15734.39|15813.14|15733.14|15814.39|15734.39|15813.14|15733.14|9
1727203400000|2024-09-24 18:43:20|15813.04|15733.04|15810.43|15730.43|15813.04|15733.04|15809.98|15729.98|9
1727203410000|2024-09-24 18:43:30|15810.23|15730.23|15810.42|15730.42|15811.16|15731.16|15810.19|15730.19|10
1727203420000|2024-09-24 18:43:40|15810.5|15730.5|15810.93|15730.93|15811.5|15731.5|15810.5|15730.5|9
1727203430000|2024-09-24 18:43:50|15810.94|15730.94|15811.38|15731.38|15811.38|15731.38|15810.82|15730.82|7
1727203440000|2024-09-24 18:44:00|15811.98|15731.98|15813.85|15733.85|15814.3|15734.3|15811.96|15731.96|9
1727203450000|2024-09-24 18:44:10|15813.92|15733.92|15814.28|15734.28|15815.93|15735.93|15813.92|15733.92|10
1727203460000|2024-09-24 18:44:20|15814.29|15734.29|15814.79|15734.79|15814.89|15734.89|15813.41|15733.41|10
1727203470000|2024-09-24 18:44:30|15814.86|15734.86|15815.2|15735.2|15815.32|15735.32|15814.56|15734.56|6
1727203480000|2024-09-24 18:44:40|15814.53|15734.53|15814.17|15734.17|15814.55|15734.55|15814.17|15734.17|8
1727203490000|2024-09-24 18:44:50|15814.15|15734.15|15812.48|15732.48|15814.15|15734.15|15812.24|15732.24|10
1727203500000|2024-09-24 18:45:00|15813.1|15733.1|15810.94|15730.94|15813.11|15733.11|15810.94|15730.94|10
1727203510000|2024-09-24 18:45:10|15810.92|15730.92|15811.82|15731.82|15811.82|15731.82|15810.87|15730.87|8
1727203520000|2024-09-24 18:45:20|15811.83|15731.83|15812.44|15732.44|15812.44|15732.44|15811.64|15731.64|10
1727203530000|2024-09-24 18:45:30|15812.21|15732.21|15811.89|15731.89|15812.33|15732.33|15811.59|15731.59|9
1727203540000|2024-09-24 18:45:40|15811.88|15731.88|15810.86|15730.86|15811.88|15731.88|15810.48|15730.48|6
1727203550000|2024-09-24 18:45:50|15810.74|15730.74|15809.27|15729.27|15811.56|15731.56|15809.27|15729.27|10
1727203560000|2024-09-24 18:46:00|15809.09|15729.09|15803.99|15723.99|15809.09|15729.09|15803.99|15723.99|10
1727203570000|2024-09-24 18:46:10|15804.08|15724.08|15801.88|15721.88|15804.08|15724.08|15801.88|15721.88|9
1727203580000|2024-09-24 18:46:20|15801.81|15721.81|15802.15|15722.15|15802.15|15722.15|15801.37|15721.37|10
1727203590000|2024-09-24 18:46:30|15802.94|15722.94|15803.41|15723.41|15803.41|15723.41|15802.49|15722.49|10
1727203600000|2024-09-24 18:46:40|15804.01|15724.01|15803.34|15723.34|15804.04|15724.04|15803.2|15723.2|10
1727203610000|2024-09-24 18:46:50|15802.71|15722.71|15800.41|15720.41|15803.12|15723.12|15800.41|15720.41|9
1727203620000|2024-09-24 18:47:00|15798.32|15718.32|15801.25|15721.25|15801.44|15721.44|15798.32|15718.32|10
1727203630000|2024-09-24 18:47:10|15801.22|15721.22|15800.77|15720.77|15801.24|15721.24|15800.77|15720.77|8
1727203640000|2024-09-24 18:47:20|15800.75|15720.75|15799.61|15719.61|15800.93|15720.93|15799.61|15719.61|8
1727203650000|2024-09-24 18:47:30|15798.76|15718.76|15799.75|15719.75|15800.75|15720.75|15798.76|15718.76|10
1727203660000|2024-09-24 18:47:40|15799.97|15719.97|15801.16|15721.16|15801.16|15721.16|15799.59|15719.59|8
1727203670000|2024-09-24 18:47:50|15801.07|15721.07|15801.62|15721.62|15801.62|15721.62|15800.89|15720.89|10
1727203680000|2024-09-24 18:48:00|15801.63|15721.63|15800.61|15720.61|15801.63|15721.63|15800.52|15720.52|9
1727203690000|2024-09-24 18:48:10|15800.54|15720.54|15799.72|15719.72|15800.54|15720.54|15799.28|15719.28|9
1727203700000|2024-09-24 18:48:20|15799.96|15719.96|15799.08|15719.08|15800.17|15720.17|15799.08|15719.08|10
1727203710000|2024-09-24 18:48:30|15798.65|15718.65|15799.47|15719.47|15799.81|15719.81|15798.65|15718.65|10
1727203720000|2024-09-24 18:48:40|15798.55|15718.55|15798.04|15718.04|15798.55|15718.55|15797.89|15717.89|9
1727203730000|2024-09-24 18:48:50|15797.97|15717.97|15797.52|15717.52|15797.97|15717.97|15797.52|15717.52|8
1727203740000|2024-09-24 18:49:00|15797.51|15717.51|15797.89|15717.89|15797.89|15717.89|15797.51|15717.51|6
1727203750000|2024-09-24 18:49:10|15797.6|15717.6|15795.62|15715.62|15797.6|15717.6|15795.62|15715.62|9
1727203760000|2024-09-24 18:49:20|15795.79|15715.79|15795.05|15715.05|15795.8|15715.8|15795.05|15715.05|9
1727203770000|2024-09-24 18:49:30|15795.31|15715.31|15791.96|15711.96|15795.47|15715.47|15791.92|15711.92|10
1727203780000|2024-09-24 18:49:40|15791.99|15711.99|15793.35|15713.35|15793.47|15713.47|15791.99|15711.99|10
1727203790000|2024-09-24 18:49:50|15793.22|15713.22|15793.01|15713.01|15793.22|15713.22|15792.12|15712.12|8
1727203800000|2024-09-24 18:50:00|15792.95|15712.95|15792.33|15712.33|15792.95|15712.95|15792.04|15712.04|9
1727203810000|2024-09-24 18:50:10|15792.38|15712.38|15793.16|15713.16|15793.27|15713.27|15792.38|15712.38|7
1727203820000|2024-09-24 18:50:20|15793.17|15713.17|15794.64|15714.64|15794.64|15714.64|15793.17|15713.17|8
1727203830000|2024-09-24 18:50:30|15795.11|15715.11|15796.24|15716.24|15796.66|15716.66|15795.11|15715.11|7
1727203840000|2024-09-24 18:50:40|15795.56|15715.56|15797.44|15717.44|15797.44|15717.44|15795.56|15715.56|8
1727203850000|2024-09-24 18:50:50|15797.47|15717.47|15796.71|15716.71|15797.5|15717.5|15796.57|15716.57|10
1727203860000|2024-09-24 18:51:00|15796.8|15716.8|15797.92|15717.92|15797.92|15717.92|15796.68|15716.68|9
1727203870000|2024-09-24 18:51:10|15797.98|15717.98|15795.6|15715.6|15797.98|15717.98|15795.02|15715.02|7
1727203880000|2024-09-24 18:51:20|15795.26|15715.26|15794.52|15714.52|15795.26|15715.26|15794.52|15714.52|9
1727203890000|2024-09-24 18:51:30|15794.11|15714.11|15794.86|15714.86|15794.88|15714.88|15794.01|15714.01|9
1727203900000|2024-09-24 18:51:40|15794.87|15714.87|15794.69|15714.69|15795.06|15715.06|15794.47|15714.47|8
1727203910000|2024-09-24 18:51:50|15794.66|15714.66|15795.29|15715.29|15795.29|15715.29|15794.66|15714.66|6
1727203920000|2024-09-24 18:52:00|15795.27|15715.27|15794.9|15714.9|15795.33|15715.33|15794.9|15714.9|8
1727203930000|2024-09-24 18:52:10|15794.87|15714.87|15796.17|15716.17|15796.18|15716.18|15794.87|15714.87|9
1727203940000|2024-09-24 18:52:20|15795.57|15715.57|15794.98|15714.98|15795.57|15715.57|15794.54|15714.54|9
1727203950000|2024-09-24 18:52:30|15794.95|15714.95|15795.08|15715.08|15795.72|15715.72|15794.95|15714.95|8
1727203960000|2024-09-24 18:52:40|15795.54|15715.54|15796.34|15716.34|15796.34|15716.34|15794.9|15714.9|9
1727203970000|2024-09-24 18:52:50|15796.35|15716.35|15794.72|15714.72|15796.35|15716.35|15794.48|15714.48|9
1727203980000|2024-09-24 18:53:00|15794.37|15714.37|15791.59|15711.59|15794.59|15714.59|15791.59|15711.59|10
1727203990000|2024-09-24 18:53:10|15791.54|15711.54|15793.05|15713.05|15793.12|15713.12|15791.54|15711.54|8
1727204000000|2024-09-24 18:53:20|15793.06|15713.06|15791.68|15711.68|15793.06|15713.06|15791.27|15711.27|9
1727204010000|2024-09-24 18:53:30|15792.07|15712.07|15792.09|15712.09|15792.1|15712.1|15791.92|15711.92|6
1727204020000|2024-09-24 18:53:40|15792.1|15712.1|15793.39|15713.39|15794.01|15714.01|15792.1|15712.1|9
1727204030000|2024-09-24 18:53:50|15793.41|15713.41|15794.48|15714.48|15794.82|15714.82|15793.41|15713.41|9
1727204040000|2024-09-24 18:54:00|15794.41|15714.41|15791.88|15711.88|15794.87|15714.87|15791.88|15711.88|10
1727204050000|2024-09-24 18:54:10|15791.91|15711.91|15791.37|15711.37|15792.14|15712.14|15790.92|15710.92|10
1727204060000|2024-09-24 18:54:20|15791.09|15711.09|15792.82|15712.82|15792.82|15712.82|15791.09|15711.09|9
1727204070000|2024-09-24 18:54:30|15792.84|15712.84|15792.83|15712.83|15792.98|15712.98|15792.83|15712.83|8
1727204080000|2024-09-24 18:54:40|15793|15713|15793.05|15713.05|15793.05|15713.05|15792.97|15712.97|8
1727204090000|2024-09-24 18:54:50|15792.38|15712.38|15792.05|15712.05|15792.39|15712.39|15792.05|15712.05|9
1727204100000|2024-09-24 18:55:00|15792.04|15712.04|15792.27|15712.27|15792.44|15712.44|15791.32|15711.32|9
1727204110000|2024-09-24 18:55:10|15792.31|15712.31|15792.26|15712.26|15792.42|15712.42|15791.71|15711.71|10
1727204120000|2024-09-24 18:55:20|15791.63|15711.63|15796.57|15716.57|15796.62|15716.62|15791.63|15711.63|10
1727204130000|2024-09-24 18:55:30|15796.58|15716.58|15795.66|15715.66|15796.58|15716.58|15795.31|15715.31|9
1727204140000|2024-09-24 18:55:40|15796.56|15716.56|15796.71|15716.71|15799.19|15719.19|15796.14|15716.14|10
1727204150000|2024-09-24 18:55:50|15796.21|15716.21|15796.63|15716.63|15797.56|15717.56|15796.21|15716.21|8
1727204160000|2024-09-24 18:56:00|15799.98|15719.98|15800.94|15720.94|15801.48|15721.48|15799.64|15719.64|8
1727204170000|2024-09-24 18:56:10|15801.28|15721.28|15803.17|15723.17|15803.17|15723.17|15801.28|15721.28|10
1727204180000|2024-09-24 18:56:20|15803.12|15723.12|15797.91|15717.91|15804.34|15724.34|15797.91|15717.91|10
1727204190000|2024-09-24 18:56:30|15797.9|15717.9|15798.29|15718.29|15798.51|15718.51|15797.9|15717.9|8
1727204200000|2024-09-24 18:56:40|15798.11|15718.11|15798.06|15718.06|15798.11|15718.11|15798.02|15718.02|6
1727204210000|2024-09-24 18:56:50|15798.03|15718.03|15797.7|15717.7|15798.22|15718.22|15797.69|15717.69|7
1727204220000|2024-09-24 18:57:00|15797.67|15717.67|15797.48|15717.48|15798.23|15718.23|15797.17|15717.17|8
1727204230000|2024-09-24 18:57:10|15797.3|15717.3|15797.57|15717.57|15797.83|15717.83|15797.21|15717.21|8
1727204240000|2024-09-24 18:57:20|15797.54|15717.54|15796.45|15716.45|15798.68|15718.68|15796.45|15716.45|9
1727204250000|2024-09-24 18:57:30|15796.14|15716.14|15797.24|15717.24|15797.26|15717.26|15796.14|15716.14|8
1727204260000|2024-09-24 18:57:40|15796.71|15716.71|15796.63|15716.63|15797.49|15717.49|15796.54|15716.54|10
1727204270000|2024-09-24 18:57:50|15804.09|15724.09|15804.23|15724.23|15804.45|15724.45|15804.02|15724.02|8
1727204280000|2024-09-24 18:58:00|15804.21|15724.21|15801.54|15721.54|15804.25|15724.25|15801.54|15721.54|9
1727204290000|2024-09-24 18:58:10|15801.49|15721.49|15802.13|15722.13|15802.43|15722.43|15801.47|15721.47|10
1727204300000|2024-09-24 18:58:20|15802.11|15722.11|15798.24|15718.24|15802.2|15722.2|15798.24|15718.24|9
1727204310000|2024-09-24 18:58:30|15797.8|15717.8|15797.36|15717.36|15797.98|15717.98|15797.35|15717.35|8
1727204320000|2024-09-24 18:58:40|15797.43|15717.43|15794.56|15714.56|15797.43|15717.43|15794.56|15714.56|7
1727204330000|2024-09-24 18:58:50|15794.51|15714.51|15794.85|15714.85|15794.89|15714.89|15794.23|15714.23|8
1727204340000|2024-09-24 18:59:00|15794.71|15714.71|15791.7|15711.7|15794.76|15714.76|15791.7|15711.7|9
1727204350000|2024-09-24 18:59:10|15790.04|15710.04|15790.27|15710.27|15790.89|15710.89|15790.01|15710.01|10
1727204360000|2024-09-24 18:59:20|15790.28|15710.28|15790.19|15710.19|15791.07|15711.07|15789.69|15709.69|9
1727204370000|2024-09-24 18:59:30|15790.13|15710.13|15790.07|15710.07|15790.29|15710.29|15789.72|15709.72|9
1727204380000|2024-09-24 18:59:40|15790.04|15710.04|15790.01|15710.01|15790.04|15710.04|15789.96|15709.96|7
1727204390000|2024-09-24 18:59:50|15789.99|15709.99|15789.48|15709.48|15789.99|15709.99|15789.48|15709.48|8
1727204400000|2024-09-24 19:00:00|15789.45|15709.45|15787.85|15707.85|15789.45|15709.45|15787.8|15707.8|9
1727204410000|2024-09-24 19:00:10|15788.33|15708.33|15786.01|15706.01|15788.34|15708.34|15786.01|15706.01|10
1727204420000|2024-09-24 19:00:20|15784.8|15704.8|15784.72|15704.72|15785.1|15705.1|15784.31|15704.31|10
1727204430000|2024-09-24 19:00:30|15784.53|15704.53|15784.41|15704.41|15784.75|15704.75|15784.21|15704.21|9
1727204440000|2024-09-24 19:00:40|15784.17|15704.17|15785|15705|15785|15705|15783.88|15703.88|9
1727204450000|2024-09-24 19:00:50|15785.23|15705.23|15785.22|15705.22|15785.31|15705.31|15785.05|15705.05|9
1727204460000|2024-09-24 19:01:00|15785.24|15705.24|15785.29|15705.29|15785.46|15705.46|15785.19|15705.19|8
1727204470000|2024-09-24 19:01:10|15784.97|15704.97|15784.91|15704.91|15785.68|15705.68|15784.91|15704.91|9
1727204480000|2024-09-24 19:01:20|15784.93|15704.93|15785.88|15705.88|15785.89|15705.89|15784.93|15704.93|9
1727204490000|2024-09-24 19:01:30|15784.83|15704.83|15784.74|15704.74|15785.29|15705.29|15784.74|15704.74|7
1727204500000|2024-09-24 19:01:40|15784.68|15704.68|15783.85|15703.85|15784.68|15704.68|15783.85|15703.85|8
1727204510000|2024-09-24 19:01:50|15783.84|15703.84|15784.78|15704.78|15785.08|15705.08|15783.84|15703.84|9
1727204520000|2024-09-24 19:02:00|15784.61|15704.61|15785.74|15705.74|15785.78|15705.78|15784.61|15704.61|9
1727204530000|2024-09-24 19:02:10|15785.8|15705.8|15787.5|15707.5|15787.5|15707.5|15785.79|15705.79|10
1727204540000|2024-09-24 19:02:20|15786.56|15706.56|15786.16|15706.16|15786.58|15706.58|15786|15706|8
1727204550000|2024-09-24 19:02:30|15786.83|15706.83|15787.4|15707.4|15787.4|15707.4|15786.67|15706.67|10
1727204560000|2024-09-24 19:02:40|15787.24|15707.24|15788.74|15708.74|15789.24|15709.24|15786.53|15706.53|10
1727204570000|2024-09-24 19:02:50|15788.72|15708.72|15792.24|15712.24|15793.11|15713.11|15788.72|15708.72|10
1727204580000|2024-09-24 19:03:00|15792.56|15712.56|15792.52|15712.52|15792.56|15712.56|15792.19|15712.19|7
1727204590000|2024-09-24 19:03:10|15791.81|15711.81|15791.27|15711.27|15792.01|15712.01|15791.23|15711.23|10
1727204600000|2024-09-24 19:03:20|15791.31|15711.31|15787.71|15707.71|15791.77|15711.77|15787.71|15707.71|5
1727204610000|2024-09-24 19:03:30|15787.85|15707.85|15791.56|15711.56|15791.56|15711.56|15787.85|15707.85|7
1727204620000|2024-09-24 19:03:40|15791.14|15711.14|15790.96|15710.96|15791.45|15711.45|15790.96|15710.96|7
1727204630000|2024-09-24 19:03:50|15791.05|15711.05|15790.57|15710.57|15791.05|15711.05|15790.55|15710.55|10
1727204640000|2024-09-24 19:04:00|15791.29|15711.29|15794.4|15714.4|15794.4|15714.4|15791.29|15711.29|8
1727204650000|2024-09-24 19:04:10|15795.44|15715.44|15796.96|15716.96|15796.96|15716.96|15795.44|15715.44|10
1727204660000|2024-09-24 19:04:20|15797.5|15717.5|15798.58|15718.58|15798.58|15718.58|15797.05|15717.05|9
1727204670000|2024-09-24 19:04:30|15800.5|15720.5|15799.65|15719.65|15800.5|15720.5|15799.09|15719.09|10
1727204680000|2024-09-24 19:04:40|15799.66|15719.66|15799.3|15719.3|15799.66|15719.66|15799.18|15719.18|6
1727204690000|2024-09-24 19:04:50|15799.31|15719.31|15799.7|15719.7|15799.7|15719.7|15799.31|15719.31|6
1727204700000|2024-09-24 19:05:00|15799.71|15719.71|15801.06|15721.06|15801.12|15721.12|15799.68|15719.68|8
1727204710000|2024-09-24 19:05:10|15801.97|15721.97|15802.37|15722.37|15802.38|15722.38|15801.27|15721.27|10
1727204720000|2024-09-24 19:05:20|15802.42|15722.42|15805.33|15725.33|15805.33|15725.33|15802.42|15722.42|10
1727204730000|2024-09-24 19:05:30|15805.27|15725.27|15805.25|15725.25|15805.99|15725.99|15804.84|15724.84|10
1727204740000|2024-09-24 19:05:40|15804.64|15724.64|15805.92|15725.92|15805.92|15725.92|15804.55|15724.55|9
1727204750000|2024-09-24 19:05:50|15805.97|15725.97|15805.72|15725.72|15806.08|15726.08|15805.69|15725.69|9
1727204760000|2024-09-24 19:06:00|15805.7|15725.7|15807.6|15727.6|15807.6|15727.6|15805.7|15725.7|8
1727204770000|2024-09-24 19:06:10|15807.61|15727.61|15808.55|15728.55|15808.56|15728.56|15807.15|15727.15|9
1727204780000|2024-09-24 19:06:20|15808.4|15728.4|15808.38|15728.38|15808.4|15728.4|15808.34|15728.34|5
1727204790000|2024-09-24 19:06:30|15808.44|15728.44|15808.68|15728.68|15808.76|15728.76|15808.37|15728.37|8
1727204800000|2024-09-24 19:06:40|15808.71|15728.71|15808.95|15728.95|15808.95|15728.95|15808.68|15728.68|9
1727204810000|2024-09-24 19:06:50|15809.17|15729.17|15809.62|15729.62|15809.7|15729.7|15809.17|15729.17|7
1727204820000|2024-09-24 19:07:00|15809.63|15729.63|15807.29|15727.29|15809.63|15729.63|15807.18|15727.18|10
1727204830000|2024-09-24 19:07:10|15805.97|15725.97|15806.71|15726.71|15806.8|15726.8|15805.59|15725.59|10
1727204840000|2024-09-24 19:07:20|15807.63|15727.63|15805.95|15725.95|15807.63|15727.63|15805.95|15725.95|9
1727204850000|2024-09-24 19:07:30|15805.27|15725.27|15805.09|15725.09|15805.28|15725.28|15804.96|15724.96|9
1727204860000|2024-09-24 19:07:40|15805.08|15725.08|15803.12|15723.12|15805.16|15725.16|15803.12|15723.12|7
1727204870000|2024-09-24 19:07:50|15803.54|15723.54|15803.92|15723.92|15803.92|15723.92|15803.03|15723.03|8
1727204880000|2024-09-24 19:08:00|15802.8|15722.8|15805.67|15725.67|15805.67|15725.67|15802.8|15722.8|10
1727204890000|2024-09-24 19:08:10|15805.66|15725.66|15809.19|15729.19|15809.19|15729.19|15805.66|15725.66|8
1727204900000|2024-09-24 19:08:20|15809.39|15729.39|15809.74|15729.74|15810.4|15730.4|15808.97|15728.97|10
1727204910000|2024-09-24 19:08:30|15809.59|15729.59|15808.31|15728.31|15809.59|15729.59|15808.31|15728.31|10
1727204920000|2024-09-24 19:08:40|15807.85|15727.85|15809.32|15729.32|15809.58|15729.58|15807.85|15727.85|9
1727204930000|2024-09-24 19:08:50|15809.33|15729.33|15809.82|15729.82|15809.85|15729.85|15809.33|15729.33|7
1727204940000|2024-09-24 19:09:00|15809.79|15729.79|15809.22|15729.22|15809.79|15729.79|15809.12|15729.12|9
1727204950000|2024-09-24 19:09:10|15809.35|15729.35|15809.84|15729.84|15809.95|15729.95|15809.08|15729.08|9
1727204960000|2024-09-24 19:09:20|15809.82|15729.82|15810.22|15730.22|15810.29|15730.29|15809.8|15729.8|7
1727204970000|2024-09-24 19:09:30|15810.21|15730.21|15812.02|15732.02|15812.08|15732.08|15810.21|15730.21|9
1727204980000|2024-09-24 19:09:40|15812.01|15732.01|15812.59|15732.59|15812.76|15732.76|15812.01|15732.01|8
1727204990000|2024-09-24 19:09:50|15812.6|15732.6|15812.15|15732.15|15812.87|15732.87|15812.15|15732.15|9
1727205000000|2024-09-24 19:10:00|15812.19|15732.19|15812.01|15732.01|15812.24|15732.24|15811.92|15731.92|8
1727205010000|2024-09-24 19:10:10|15811.97|15731.97|15811.58|15731.58|15812.54|15732.54|15811.58|15731.58|9
1727205020000|2024-09-24 19:10:20|15811.87|15731.87|15812.51|15732.51|15812.53|15732.53|15811.09|15731.09|8
1727205030000|2024-09-24 19:10:30|15812.62|15732.62|15813.31|15733.31|15813.41|15733.41|15812.58|15732.58|10
1727205040000|2024-09-24 19:10:40|15813.36|15733.36|15813.4|15733.4|15813.78|15733.78|15813.04|15733.04|10
1727205050000|2024-09-24 19:10:50|15813.44|15733.44|15813.69|15733.69|15813.69|15733.69|15813.44|15733.44|7
1727205060000|2024-09-24 19:11:00|15813.19|15733.19|15812.97|15732.97|15813.19|15733.19|15812.78|15732.78|9
1727205070000|2024-09-24 19:11:10|15812.92|15732.92|15813.71|15733.71|15813.71|15733.71|15812.85|15732.85|10
1727205080000|2024-09-24 19:11:20|15814.09|15734.09|15813.22|15733.22|15814.09|15734.09|15813.18|15733.18|10
1727205090000|2024-09-24 19:11:30|15813.16|15733.16|15812.73|15732.73|15813.59|15733.59|15812.51|15732.51|9
1727205100000|2024-09-24 19:11:40|15812.31|15732.31|15811.67|15731.67|15812.32|15732.32|15811.67|15731.67|8
1727205110000|2024-09-24 19:11:50|15811.63|15731.63|15812.54|15732.54|15812.61|15732.61|15811.44|15731.44|7
1727205120000|2024-09-24 19:12:00|15812.68|15732.68|15811.95|15731.95|15812.93|15732.93|15811.84|15731.84|10
1727205130000|2024-09-24 19:12:10|15811.31|15731.31|15812.43|15732.43|15812.43|15732.43|15811.29|15731.29|6
1727205140000|2024-09-24 19:12:20|15813.18|15733.18|15813.23|15733.23|15814.31|15734.31|15813.18|15733.18|7
1727205150000|2024-09-24 19:12:30|15813.11|15733.11|15813.36|15733.36|15814.36|15734.36|15813.11|15733.11|8
1727205160000|2024-09-24 19:12:40|15813.6|15733.6|15812.85|15732.85|15813.6|15733.6|15812.36|15732.36|10
1727205170000|2024-09-24 19:12:50|15813.25|15733.25|15814.36|15734.36|15814.36|15734.36|15813.25|15733.25|9
1727205180000|2024-09-24 19:13:00|15814.37|15734.37|15814.22|15734.22|15814.49|15734.49|15814.07|15734.07|8
1727205190000|2024-09-24 19:13:10|15814.21|15734.21|15814.03|15734.03|15814.88|15734.88|15814.03|15734.03|10
1727205200000|2024-09-24 19:13:20|15814.04|15734.04|15814.44|15734.44|15814.84|15734.84|15814.04|15734.04|9
1727205210000|2024-09-24 19:13:30|15814.61|15734.61|15814.01|15734.01|15814.61|15734.61|15813.62|15733.62|8
1727205220000|2024-09-24 19:13:40|15814.02|15734.02|15814.02|15734.02|15814.02|15734.02|15814.01|15734.01|3
1727205230000|2024-09-24 19:13:50|15813.79|15733.79|15814.02|15734.02|15814.34|15734.34|15813.76|15733.76|8
1727205240000|2024-09-24 19:14:00|15813.94|15733.94|15815.21|15735.21|15815.63|15735.63|15813.71|15733.71|10
1727205250000|2024-09-24 19:14:10|15815.33|15735.33|15816.94|15736.94|15817.01|15737.01|15815.33|15735.33|10
1727205260000|2024-09-24 19:14:20|15817.03|15737.03|15818.49|15738.49|15818.49|15738.49|15815.67|15735.67|10
1727205270000|2024-09-24 19:14:30|15819.11|15739.11|15821.56|15741.56|15821.63|15741.63|15818.5|15738.5|10
1727205280000|2024-09-24 19:14:40|15821.76|15741.76|15822.13|15742.13|15822.32|15742.32|15821.11|15741.11|10
1727205290000|2024-09-24 19:14:50|15824.01|15744.01|15823.55|15743.55|15824.34|15744.34|15823.55|15743.55|8
1727205300000|2024-09-24 19:15:00|15823.48|15743.48|15823.41|15743.41|15823.48|15743.48|15822.53|15742.53|10
1727205310000|2024-09-24 19:15:10|15823.39|15743.39|15822.24|15742.24|15823.39|15743.39|15822.24|15742.24|10
1727205320000|2024-09-24 19:15:20|15822.21|15742.21|15822.06|15742.06|15822.21|15742.21|15822.06|15742.06|7
1727205330000|2024-09-24 19:15:30|15822.28|15742.28|15822.15|15742.15|15822.28|15742.28|15821.96|15741.96|8
1727205340000|2024-09-24 19:15:40|15822.16|15742.16|15823.02|15743.02|15823.02|15743.02|15822.16|15742.16|6
1727205350000|2024-09-24 19:15:50|15823.03|15743.03|15822.53|15742.53|15823.22|15743.22|15822.53|15742.53|7
1727205360000|2024-09-24 19:16:00|15821.75|15741.75|15820.22|15740.22|15822.08|15742.08|15820.22|15740.22|9
1727205370000|2024-09-24 19:16:10|15820.21|15740.21|15819.06|15739.06|15820.21|15740.21|15819.06|15739.06|8
1727205380000|2024-09-24 19:16:20|15819.37|15739.37|15819.71|15739.71|15820.4|15740.4|15819.37|15739.37|10
1727205390000|2024-09-24 19:16:30|15819.4|15739.4|15819.75|15739.75|15819.75|15739.75|15819.02|15739.02|6
1727205400000|2024-09-24 19:16:40|15819.8|15739.8|15819.18|15739.18|15819.8|15739.8|15819.06|15739.06|10
1727205410000|2024-09-24 19:16:50|15819.21|15739.21|15813.14|15733.14|15819.53|15739.53|15813.09|15733.09|10
1727205420000|2024-09-24 19:17:00|15812.97|15732.97|15813.77|15733.77|15814.35|15734.35|15812.87|15732.87|10
1727205430000|2024-09-24 19:17:10|15813.82|15733.82|15813.86|15733.86|15813.86|15733.86|15813.3|15733.3|8
1727205440000|2024-09-24 19:17:20|15813.88|15733.88|15814.62|15734.62|15814.62|15734.62|15813.67|15733.67|9
1727205450000|2024-09-24 19:17:30|15813.71|15733.71|15812.53|15732.53|15814.34|15734.34|15812.53|15732.53|8
1727205460000|2024-09-24 19:17:40|15811.89|15731.89|15810.88|15730.88|15811.93|15731.93|15810.88|15730.88|7
1727205470000|2024-09-24 19:17:50|15810.87|15730.87|15811.42|15731.42|15811.42|15731.42|15810.66|15730.66|9
1727205480000|2024-09-24 19:18:00|15811.43|15731.43|15811|15731|15811.43|15731.43|15810.82|15730.82|9
1727205490000|2024-09-24 19:18:10|15810.99|15730.99|15811.11|15731.11|15811.39|15731.39|15810.99|15730.99|7
1727205500000|2024-09-24 19:18:20|15811.29|15731.29|15811.85|15731.85|15811.85|15731.85|15811.23|15731.23|8
1727205510000|2024-09-24 19:18:30|15813.8|15733.8|15813.05|15733.05|15813.85|15733.85|15813.02|15733.02|9
1727205520000|2024-09-24 19:18:40|15813.1|15733.1|15813.06|15733.06|15813.1|15733.1|15813.06|15733.06|4
1727205530000|2024-09-24 19:18:50|15813.08|15733.08|15813.16|15733.16|15813.16|15733.16|15813.08|15733.08|6
1727205540000|2024-09-24 19:19:00|15813.15|15733.15|15813.19|15733.19|15813.19|15733.19|15813.12|15733.12|6
1727205550000|2024-09-24 19:19:10|15813.07|15733.07|15812.99|15732.99|15813.12|15733.12|15812.99|15732.99|7
1727205560000|2024-09-24 19:19:20|15812.97|15732.97|15812.94|15732.94|15812.97|15732.97|15812.89|15732.89|6
1727205570000|2024-09-24 19:19:30|15812.96|15732.96|15812.61|15732.61|15812.96|15732.96|15812.61|15732.61|9
1727205580000|2024-09-24 19:19:40|15812.64|15732.64|15811.87|15731.87|15812.65|15732.65|15811.87|15731.87|8
1727205590000|2024-09-24 19:19:50|15811.86|15731.86|15812.28|15732.28|15812.28|15732.28|15811.8|15731.8|8
1727205600000|2024-09-24 19:20:00|15812.45|15732.45|15810.43|15730.43|15812.52|15732.52|15810.18|15730.18|9
1727205610000|2024-09-24 19:20:10|15810.18|15730.18|15813.12|15733.12|15813.12|15733.12|15810.09|15730.09|9
1727205620000|2024-09-24 19:20:20|15813.08|15733.08|15812.57|15732.57|15813.08|15733.08|15812.57|15732.57|8
1727205630000|2024-09-24 19:20:30|15812.43|15732.43|15811.69|15731.69|15812.43|15732.43|15811.62|15731.62|10
1727205640000|2024-09-24 19:20:40|15811.91|15731.91|15813.36|15733.36|15813.36|15733.36|15811.81|15731.81|9
1727205650000|2024-09-24 19:20:50|15813.34|15733.34|15814.54|15734.54|15814.54|15734.54|15811.95|15731.95|8
1727205660000|2024-09-24 19:21:00|15814.19|15734.19|15813.57|15733.57|15814.33|15734.33|15813.57|15733.57|8
1727205670000|2024-09-24 19:21:10|15813.06|15733.06|15812.9|15732.9|15813.12|15733.12|15812.9|15732.9|9
1727205680000|2024-09-24 19:21:20|15812.91|15732.91|15812.52|15732.52|15812.92|15732.92|15812.52|15732.52|8
1727205690000|2024-09-24 19:21:30|15812.47|15732.47|15813.06|15733.06|15813.24|15733.24|15812.47|15732.47|8
1727205700000|2024-09-24 19:21:40|15812.58|15732.58|15813.48|15733.48|15813.48|15733.48|15812.58|15732.58|6
1727205710000|2024-09-24 19:21:50|15813.49|15733.49|15813.55|15733.55|15813.59|15733.59|15813.49|15733.49|7
1727205720000|2024-09-24 19:22:00|15813.54|15733.54|15813.08|15733.08|15813.54|15733.54|15812.68|15732.68|9
1727205730000|2024-09-24 19:22:10|15813.59|15733.59|15814.89|15734.89|15814.89|15734.89|15813.21|15733.21|6
1727205740000|2024-09-24 19:22:20|15814.22|15734.22|15815.47|15735.47|15815.5|15735.5|15813.67|15733.67|10
1727205750000|2024-09-24 19:22:30|15815.57|15735.57|15816.07|15736.07|15816.69|15736.69|15815.57|15735.57|10
1727205760000|2024-09-24 19:22:40|15816.08|15736.08|15814.57|15734.57|15816.09|15736.09|15814.51|15734.51|6
1727205770000|2024-09-24 19:22:50|15814.87|15734.87|15814.36|15734.36|15814.87|15734.87|15814.36|15734.36|4
1727205780000|2024-09-24 19:23:00|15814.37|15734.37|15814.1|15734.1|15814.67|15734.67|15814.1|15734.1|9
1727205790000|2024-09-24 19:23:10|15814.91|15734.91|15817.02|15737.02|15817.02|15737.02|15814.62|15734.62|6
1727205800000|2024-09-24 19:23:20|15817.01|15737.01|15820.96|15740.96|15820.96|15740.96|15817.01|15737.01|9
1727205810000|2024-09-24 19:23:30|15820.57|15740.57|15822.53|15742.53|15822.74|15742.74|15820.57|15740.57|9
1727205820000|2024-09-24 19:23:40|15821.94|15741.94|15823.05|15743.05|15823.06|15743.06|15821.9|15741.9|9
1727205830000|2024-09-24 19:23:50|15822.77|15742.77|15822.62|15742.62|15823.18|15743.18|15822.56|15742.56|7
1727205840000|2024-09-24 19:24:00|15822.03|15742.03|15821.94|15741.94|15822.85|15742.85|15821.46|15741.46|8
1727205850000|2024-09-24 19:24:10|15820.41|15740.41|15821.91|15741.91|15821.91|15741.91|15820.2|15740.2|10
1727205860000|2024-09-24 19:24:20|15821.74|15741.74|15822.54|15742.54|15823.74|15743.74|15821.73|15741.73|10
1727205870000|2024-09-24 19:24:30|15822.23|15742.23|15822.35|15742.35|15823.02|15743.02|15822.13|15742.13|10
1727205880000|2024-09-24 19:24:40|15822.34|15742.34|15822.51|15742.51|15822.54|15742.54|15822.34|15742.34|6
1727205890000|2024-09-24 19:24:50|15822.17|15742.17|15822.32|15742.32|15822.69|15742.69|15822.16|15742.16|7
1727205900000|2024-09-24 19:25:00|15822.33|15742.33|15822.81|15742.81|15822.81|15742.81|15822.33|15742.33|7
1727205910000|2024-09-24 19:25:10|15822.28|15742.28|15822.46|15742.46|15822.95|15742.95|15822.28|15742.28|8
1727205920000|2024-09-24 19:25:20|15822.78|15742.78|15826.17|15746.17|15826.17|15746.17|15822.65|15742.65|8
1727205930000|2024-09-24 19:25:30|15826.19|15746.19|15825.04|15745.04|15826.2|15746.2|15824.76|15744.76|7
1727205940000|2024-09-24 19:25:40|15824.61|15744.61|15825.29|15745.29|15825.41|15745.41|15824.61|15744.61|4
1727205950000|2024-09-24 19:25:50|15825.3|15745.3|15826.55|15746.55|15826.56|15746.56|15825.3|15745.3|8
1727205960000|2024-09-24 19:26:00|15826.54|15746.54|15826.22|15746.22|15826.81|15746.81|15825.48|15745.48|8
1727205970000|2024-09-24 19:26:10|15826.24|15746.24|15825.88|15745.88|15826.92|15746.92|15825.88|15745.88|9
1727205980000|2024-09-24 19:26:20|15826.21|15746.21|15824.43|15744.43|15826.21|15746.21|15824.43|15744.43|10
1727205990000|2024-09-24 19:26:30|15824.69|15744.69|15823.31|15743.31|15824.69|15744.69|15823.19|15743.19|9
1727206000000|2024-09-24 19:26:40|15823.3|15743.3|15824.15|15744.15|15824.15|15744.15|15823.3|15743.3|8
1727206010000|2024-09-24 19:26:50|15824.1|15744.1|15823.57|15743.57|15824.11|15744.11|15823.57|15743.57|9
1727206020000|2024-09-24 19:27:00|15822.94|15742.94|15819.18|15739.18|15823.17|15743.17|15819.18|15739.18|10
1727206030000|2024-09-24 19:27:10|15819.07|15739.07|15821.1|15741.1|15821.1|15741.1|15818.73|15738.73|7
1727206040000|2024-09-24 19:27:20|15820.71|15740.71|15820.3|15740.3|15820.71|15740.71|15819.84|15739.84|9
1727206050000|2024-09-24 19:27:30|15820.03|15740.03|15819.54|15739.54|15820.05|15740.05|15819.54|15739.54|10
1727206060000|2024-09-24 19:27:40|15819.45|15739.45|15816.84|15736.84|15819.45|15739.45|15816.84|15736.84|8
1727206070000|2024-09-24 19:27:50|15816.83|15736.83|15816.59|15736.59|15816.95|15736.95|15816.59|15736.59|6
1727206080000|2024-09-24 19:28:00|15816.67|15736.67|15815.68|15735.68|15816.99|15736.99|15815.68|15735.68|9
1727206090000|2024-09-24 19:28:10|15815.69|15735.69|15815.31|15735.31|15815.69|15735.69|15814.95|15734.95|10
1727206100000|2024-09-24 19:28:20|15815.25|15735.25|15816.2|15736.2|15816.29|15736.29|15815.25|15735.25|9
1727206110000|2024-09-24 19:28:30|15816.21|15736.21|15813.26|15733.26|15817.08|15737.08|15813.14|15733.14|9
1727206120000|2024-09-24 19:28:40|15814.36|15734.36|15816.77|15736.77|15816.77|15736.77|15814.36|15734.36|10
1727206130000|2024-09-24 19:28:50|15815.44|15735.44|15816.1|15736.1|15816.28|15736.28|15814.61|15734.61|9
1727206140000|2024-09-24 19:29:00|15816.11|15736.11|15816.79|15736.79|15817.05|15737.05|15816.11|15736.11|7
1727206150000|2024-09-24 19:29:10|15816.74|15736.74|15815.78|15735.78|15816.74|15736.74|15815.78|15735.78|8
1727206160000|2024-09-24 19:29:20|15815.97|15735.97|15815.04|15735.04|15815.97|15735.97|15815.03|15735.03|8
1727206170000|2024-09-24 19:29:30|15815.18|15735.18|15815.52|15735.52|15815.91|15735.91|15815.01|15735.01|8
1727206180000|2024-09-24 19:29:40|15815.53|15735.53|15815.93|15735.93|15815.93|15735.93|15815.53|15735.53|5
1727206190000|2024-09-24 19:29:50|15815.97|15735.97|15816.21|15736.21|15816.5|15736.5|15815.97|15735.97|7
1727206200000|2024-09-24 19:30:00|15816.06|15736.06|15813.32|15733.32|15816.06|15736.06|15813.32|15733.32|8
1727206210000|2024-09-24 19:30:10|15813.49|15733.49|15812.99|15732.99|15813.49|15733.49|15812.98|15732.98|8
1727206220000|2024-09-24 19:30:20|15812.98|15732.98|15815.26|15735.26|15815.26|15735.26|15812.98|15732.98|9
1727206230000|2024-09-24 19:30:30|15815.21|15735.21|15814.14|15734.14|15815.78|15735.78|15814.14|15734.14|10
1727206240000|2024-09-24 19:30:40|15814.09|15734.09|15815.56|15735.56|15815.86|15735.86|15814.08|15734.08|9
1727206250000|2024-09-24 19:30:50|15815.57|15735.57|15815.18|15735.18|15815.62|15735.62|15815.18|15735.18|8
1727206260000|2024-09-24 19:31:00|15815.17|15735.17|15814.79|15734.79|15815.17|15735.17|15814.71|15734.71|7
1727206270000|2024-09-24 19:31:10|15815.45|15735.45|15814.76|15734.76|15816.06|15736.06|15814.76|15734.76|10
1727206280000|2024-09-24 19:31:20|15815.45|15735.45|15816.18|15736.18|15816.78|15736.78|15815.45|15735.45|9
1727206290000|2024-09-24 19:31:30|15816.14|15736.14|15816.26|15736.26|15816.71|15736.71|15816.12|15736.12|9
1727206300000|2024-09-24 19:31:40|15816.53|15736.53|15816.44|15736.44|15816.53|15736.53|15816.43|15736.43|6
1727206310000|2024-09-24 19:31:50|15816.22|15736.22|15815.15|15735.15|15816.22|15736.22|15815.12|15735.12|8
1727206320000|2024-09-24 19:32:00|15815.1|15735.1|15813.86|15733.86|15815.1|15735.1|15813.84|15733.84|10
1727206330000|2024-09-24 19:32:10|15814.11|15734.11|15814.24|15734.24|15814.24|15734.24|15813.83|15733.83|5
1727206340000|2024-09-24 19:32:20|15814.35|15734.35|15815.11|15735.11|15815.11|15735.11|15814.33|15734.33|6
1727206350000|2024-09-24 19:32:30|15815.1|15735.1|15816.1|15736.1|15816.35|15736.35|15815.1|15735.1|8
1727206360000|2024-09-24 19:32:40|15816.08|15736.08|15816.53|15736.53|15816.53|15736.53|15816.08|15736.08|10
1727206370000|2024-09-24 19:32:50|15816.4|15736.4|15817.23|15737.23|15817.46|15737.46|15816.4|15736.4|10
1727206380000|2024-09-24 19:33:00|15817.31|15737.31|15814.58|15734.58|15817.31|15737.31|15814.58|15734.58|9
1727206390000|2024-09-24 19:33:10|15814.39|15734.39|15813.84|15733.84|15814.39|15734.39|15813.75|15733.75|10
1727206400000|2024-09-24 19:33:20|15813.83|15733.83|15814.62|15734.62|15814.62|15734.62|15813.82|15733.82|7
1727206410000|2024-09-24 19:33:30|15814.83|15734.83|15807.88|15727.88|15814.83|15734.83|15807.88|15727.88|10
1727206420000|2024-09-24 19:33:40|15807.86|15727.86|15806.25|15726.25|15807.86|15727.86|15806.01|15726.01|10
1727206430000|2024-09-24 19:33:50|15806.27|15726.27|15806.66|15726.66|15807.2|15727.2|15806.27|15726.27|10
1727206440000|2024-09-24 19:34:00|15807.02|15727.02|15807.03|15727.03|15807.06|15727.06|15806.49|15726.49|10
1727206450000|2024-09-24 19:34:10|15806.71|15726.71|15807.08|15727.08|15807.39|15727.39|15806.71|15726.71|10
1727206460000|2024-09-24 19:34:20|15807.22|15727.22|15806.55|15726.55|15807.29|15727.29|15806.55|15726.55|9
1727206470000|2024-09-24 19:34:30|15806.51|15726.51|15805.19|15725.19|15806.6|15726.6|15805.17|15725.17|10
1727206480000|2024-09-24 19:34:40|15805.12|15725.12|15805.44|15725.44|15805.44|15725.44|15804.87|15724.87|8
1727206490000|2024-09-24 19:34:50|15804.87|15724.87|15804.52|15724.52|15804.95|15724.95|15804.52|15724.52|9
1727206500000|2024-09-24 19:35:00|15804.53|15724.53|15802.85|15722.85|15804.53|15724.53|15802.44|15722.44|8
1727206510000|2024-09-24 19:35:10|15803.43|15723.43|15803.08|15723.08|15803.43|15723.43|15802.71|15722.71|9
1727206520000|2024-09-24 19:35:20|15803.1|15723.1|15801.34|15721.34|15803.41|15723.41|15801.34|15721.34|10
1727206530000|2024-09-24 19:35:30|15801.33|15721.33|15801.9|15721.9|15801.96|15721.96|15801.05|15721.05|8
1727206540000|2024-09-24 19:35:40|15802.49|15722.49|15802.05|15722.05|15802.57|15722.57|15802.05|15722.05|7
1727206550000|2024-09-24 19:35:50|15802.06|15722.06|15802.51|15722.51|15802.55|15722.55|15802.01|15722.01|9
1727206560000|2024-09-24 19:36:00|15802.48|15722.48|15805.47|15725.47|15805.48|15725.48|15802.21|15722.21|10
1727206570000|2024-09-24 19:36:10|15805.5|15725.5|15803|15723|15805.5|15725.5|15803|15723|10
1727206580000|2024-09-24 19:36:20|15803.11|15723.11|15805.23|15725.23|15805.23|15725.23|15803.11|15723.11|7
1727206590000|2024-09-24 19:36:30|15805.15|15725.15|15804.42|15724.42|15805.85|15725.85|15804.42|15724.42|8
1727206600000|2024-09-24 19:36:40|15804.47|15724.47|15807.03|15727.03|15807.83|15727.83|15803.96|15723.96|10
1727206610000|2024-09-24 19:36:50|15807.05|15727.05|15809.33|15729.33|15809.33|15729.33|15807.05|15727.05|10
1727206620000|2024-09-24 19:37:00|15809.34|15729.34|15808.77|15728.77|15809.93|15729.93|15808.77|15728.77|8
1727206630000|2024-09-24 19:37:10|15808.49|15728.49|15808.57|15728.57|15809.57|15729.57|15808.48|15728.48|8
1727206640000|2024-09-24 19:37:20|15809.24|15729.24|15810.28|15730.28|15810.28|15730.28|15809.06|15729.06|10
1727206650000|2024-09-24 19:37:30|15810.39|15730.39|15810.42|15730.42|15810.83|15730.83|15810.39|15730.39|8
1727206660000|2024-09-24 19:37:40|15810.34|15730.34|15810.74|15730.74|15811.07|15731.07|15810.33|15730.33|10
1727206670000|2024-09-24 19:37:50|15811.47|15731.47|15812.38|15732.38|15812.44|15732.44|15811.47|15731.47|9
1727206680000|2024-09-24 19:38:00|15812.39|15732.39|15816.05|15736.05|15816.05|15736.05|15812.34|15732.34|9
1727206690000|2024-09-24 19:38:10|15816.09|15736.09|15819.01|15739.01|15819.01|15739.01|15815.62|15735.62|10
1727206700000|2024-09-24 19:38:20|15819|15739|15817.53|15737.53|15819|15739|15817.53|15737.53|9
1727206710000|2024-09-24 19:38:30|15818.03|15738.03|15819.3|15739.3|15819.95|15739.95|15818.03|15738.03|9
1727206720000|2024-09-24 19:38:40|15819.32|15739.32|15818.18|15738.18|15819.65|15739.65|15818.18|15738.18|10
1727206730000|2024-09-24 19:38:50|15818.22|15738.22|15818.59|15738.59|15819.23|15739.23|15818.22|15738.22|9
1727206740000|2024-09-24 19:39:00|15819.04|15739.04|15818.46|15738.46|15819.04|15739.04|15818.15|15738.15|10
1727206750000|2024-09-24 19:39:10|15818.69|15738.69|15818.12|15738.12|15818.69|15738.69|15817.43|15737.43|9
1727206760000|2024-09-24 19:39:20|15818.11|15738.11|15818.44|15738.44|15818.44|15738.44|15818.06|15738.06|7
1727206770000|2024-09-24 19:39:30|15818.41|15738.41|15820.34|15740.34|15820.34|15740.34|15817.75|15737.75|9
1727206780000|2024-09-24 19:39:40|15820.02|15740.02|15820.13|15740.13|15820.52|15740.52|15820.02|15740.02|8
1727206790000|2024-09-24 19:39:50|15820.02|15740.02|15820.85|15740.85|15821.05|15741.05|15820.02|15740.02|7
1727206800000|2024-09-24 19:40:00|15821.2|15741.2|15823.38|15743.38|15824|15744|15821.2|15741.2|8
1727206810000|2024-09-24 19:40:10|15823.77|15743.77|15824.28|15744.28|15824.31|15744.31|15823.77|15743.77|8
1727206820000|2024-09-24 19:40:20|15824.25|15744.25|15824.38|15744.38|15825.15|15745.15|15824.25|15744.25|9
1727206830000|2024-09-24 19:40:30|15824.15|15744.15|15824.12|15744.12|15824.17|15744.17|15824.09|15744.09|5
1727206840000|2024-09-24 19:40:40|15824.6|15744.6|15824.35|15744.35|15824.9|15744.9|15824.19|15744.19|8
1727206850000|2024-09-24 19:40:50|15824.34|15744.34|15823.6|15743.6|15824.34|15744.34|15823.6|15743.6|9
1727206860000|2024-09-24 19:41:00|15823.59|15743.59|15825.33|15745.33|15825.33|15745.33|15823.59|15743.59|9
1727206870000|2024-09-24 19:41:10|15825.03|15745.03|15824.68|15744.68|15825.15|15745.15|15824.48|15744.48|10
1727206880000|2024-09-24 19:41:20|15824.48|15744.48|15825.87|15745.87|15825.87|15745.87|15824.17|15744.17|9
1727206890000|2024-09-24 19:41:30|15826.44|15746.44|15826.53|15746.53|15826.61|15746.61|15826.36|15746.36|7
1727206900000|2024-09-24 19:41:40|15826.51|15746.51|15824.96|15744.96|15826.51|15746.51|15824.95|15744.95|7
1727206910000|2024-09-24 19:41:50|15825.08|15745.08|15825.19|15745.19|15825.27|15745.27|15825.08|15745.08|6
1727206920000|2024-09-24 19:42:00|15825.17|15745.17|15824.8|15744.8|15825.38|15745.38|15824.6|15744.6|7
1727206930000|2024-09-24 19:42:10|15824.74|15744.74|15826.73|15746.73|15826.73|15746.73|15824.72|15744.72|9
1727206940000|2024-09-24 19:42:20|15827.79|15747.79|15825.61|15745.61|15827.79|15747.79|15825.45|15745.45|10
1727206950000|2024-09-24 19:42:30|15824.93|15744.93|15826.99|15746.99|15826.99|15746.99|15824.93|15744.93|10
1727206960000|2024-09-24 19:42:40|15826.51|15746.51|15826.67|15746.67|15826.68|15746.68|15826.51|15746.51|6
1727206970000|2024-09-24 19:42:50|15826.45|15746.45|15826.43|15746.43|15826.45|15746.45|15826.4|15746.4|5
1727206980000|2024-09-24 19:43:00|15826.09|15746.09|15825.37|15745.37|15826.09|15746.09|15825.37|15745.37|9
1727206990000|2024-09-24 19:43:10|15825.36|15745.36|15823.93|15743.93|15825.36|15745.36|15823.93|15743.93|9
1727207000000|2024-09-24 19:43:20|15823.43|15743.43|15823.5|15743.5|15823.5|15743.5|15823.38|15743.38|8
1727207010000|2024-09-24 19:43:30|15823.49|15743.49|15824.61|15744.61|15824.75|15744.75|15823.49|15743.49|9
1727207020000|2024-09-24 19:43:40|15824.6|15744.6|15824.23|15744.23|15824.6|15744.6|15824.23|15744.23|5
1727207030000|2024-09-24 19:43:50|15824.25|15744.25|15824.35|15744.35|15824.35|15744.35|15824.25|15744.25|5
1727207040000|2024-09-24 19:44:00|15824.34|15744.34|15824.31|15744.31|15824.34|15744.34|15823.3|15743.3|7
1727207050000|2024-09-24 19:44:10|15824.29|15744.29|15823.3|15743.3|15824.49|15744.49|15823.3|15743.3|10
1727207060000|2024-09-24 19:44:20|15823.26|15743.26|15824.61|15744.61|15824.63|15744.63|15822.88|15742.88|10
1727207070000|2024-09-24 19:44:30|15824.41|15744.41|15824.11|15744.11|15824.41|15744.41|15823.7|15743.7|10
1727207080000|2024-09-24 19:44:40|15824.03|15744.03|15824|15744|15824.13|15744.13|15824|15744|7
1727207090000|2024-09-24 19:44:50|15822.91|15742.91|15822.28|15742.28|15822.91|15742.91|15822.25|15742.25|10
1727207100000|2024-09-24 19:45:00|15822.27|15742.27|15824.3|15744.3|15824.3|15744.3|15822.27|15742.27|10
1727207110000|2024-09-24 19:45:10|15824.27|15744.27|15825.33|15745.33|15825.33|15745.33|15824.27|15744.27|8
1727207120000|2024-09-24 19:45:20|15825.22|15745.22|15825.4|15745.4|15825.42|15745.42|15825.22|15745.22|10
1727207130000|2024-09-24 19:45:30|15825.41|15745.41|15825.82|15745.82|15825.82|15745.82|15825.18|15745.18|6
1727207140000|2024-09-24 19:45:40|15825.67|15745.67|15828.3|15748.3|15828.33|15748.33|15825.28|15745.28|10
1727207150000|2024-09-24 19:45:50|15828.55|15748.55|15828.06|15748.06|15828.55|15748.55|15828.06|15748.06|8
1727207160000|2024-09-24 19:46:00|15828.07|15748.07|15828.47|15748.47|15829.11|15749.11|15828.07|15748.07|9
1727207170000|2024-09-24 19:46:10|15828.54|15748.54|15830.32|15750.32|15830.51|15750.51|15828.34|15748.34|9
1727207180000|2024-09-24 19:46:20|15830.55|15750.55|15830.52|15750.52|15831.42|15751.42|15830.33|15750.33|10
1727207190000|2024-09-24 19:46:30|15830.53|15750.53|15829.76|15749.76|15830.53|15750.53|15829.76|15749.76|8
1727207200000|2024-09-24 19:46:40|15829.94|15749.94|15831.45|15751.45|15831.45|15751.45|15829.92|15749.92|9
1727207210000|2024-09-24 19:46:50|15831.51|15751.51|15835.44|15755.44|15836.11|15756.11|15831.51|15751.51|10
1727207220000|2024-09-24 19:47:00|15835.47|15755.47|15837.39|15757.39|15837.39|15757.39|15835.23|15755.23|10
1727207230000|2024-09-24 19:47:10|15838.02|15758.02|15839.09|15759.09|15839.09|15759.09|15837.98|15757.98|9
1727207240000|2024-09-24 19:47:20|15838.85|15758.85|15838.63|15758.63|15838.96|15758.96|15838.55|15758.55|10
1727207250000|2024-09-24 19:47:30|15838.56|15758.56|15839.88|15759.88|15839.88|15759.88|15838.16|15758.16|9
1727207260000|2024-09-24 19:47:40|15839.34|15759.34|15839.41|15759.41|15839.41|15759.41|15838.17|15758.17|7
1727207270000|2024-09-24 19:47:50|15838.95|15758.95|15838.33|15758.33|15838.95|15758.95|15838.3|15758.3|9
1727207280000|2024-09-24 19:48:00|15838.65|15758.65|15839.55|15759.55|15839.96|15759.96|15838.65|15758.65|10
1727207290000|2024-09-24 19:48:10|15839.7|15759.7|15839.36|15759.36|15840.12|15760.12|15839.35|15759.35|9
1727207300000|2024-09-24 19:48:20|15839.59|15759.59|15842.36|15762.36|15842.36|15762.36|15839.59|15759.59|10
1727207310000|2024-09-24 19:48:30|15842.37|15762.37|15840.65|15760.65|15842.37|15762.37|15840.62|15760.62|7
1727207320000|2024-09-24 19:48:40|15840.69|15760.69|15840.94|15760.94|15840.94|15760.94|15840.57|15760.57|7
1727207330000|2024-09-24 19:48:50|15841.28|15761.28|15841.6|15761.6|15841.92|15761.92|15841.28|15761.28|5
1727207340000|2024-09-24 19:49:00|15840.69|15760.69|15840.17|15760.17|15840.69|15760.69|15840.05|15760.05|8
1727207350000|2024-09-24 19:49:10|15839.98|15759.98|15845.9|15765.9|15845.9|15765.9|15839.87|15759.87|9
1727207360000|2024-09-24 19:49:20|15845.98|15765.98|15845.49|15765.49|15845.98|15765.98|15844.5|15764.5|9
1727207370000|2024-09-24 19:49:30|15845.66|15765.66|15849.95|15769.95|15849.95|15769.95|15845.4|15765.4|10
1727207380000|2024-09-24 19:49:40|15850.17|15770.17|15860.81|15780.81|15863.64|15783.64|15850.17|15770.17|10
1727207390000|2024-09-24 19:49:50|15861.39|15781.39|15862.74|15782.74|15863.6|15783.6|15861.39|15781.39|10
1727207400000|2024-09-24 19:50:00|15863.33|15783.33|15866.96|15786.96|15867.55|15787.55|15863.33|15783.33|9
1727207410000|2024-09-24 19:50:10|15868.34|15788.34|15867.81|15787.81|15870.07|15790.07|15866.28|15786.28|10
1727207420000|2024-09-24 19:50:20|15868.92|15788.92|15870.22|15790.22|15870.22|15790.22|15868.67|15788.67|10
1727207430000|2024-09-24 19:50:30|15872.5|15792.5|15870.07|15790.07|15872.86|15792.86|15869.72|15789.72|10
1727207440000|2024-09-24 19:50:40|15872.29|15792.29|15868.37|15788.37|15872.29|15792.29|15868.37|15788.37|10
1727207450000|2024-09-24 19:50:50|15868.05|15788.05|15864.43|15784.43|15868.35|15788.35|15864.18|15784.18|9
1727207460000|2024-09-24 19:51:00|15864.33|15784.33|15865.41|15785.41|15865.64|15785.64|15864.33|15784.33|9
1727207470000|2024-09-24 19:51:10|15865.62|15785.62|15868.97|15788.97|15869.07|15789.07|15865.62|15785.62|10
1727207480000|2024-09-24 19:51:20|15868.71|15788.71|15865.6|15785.6|15868.83|15788.83|15865.59|15785.59|10
1727207490000|2024-09-24 19:51:30|15865.7|15785.7|15868.2|15788.2|15869.63|15789.63|15865.7|15785.7|10
1727207500000|2024-09-24 19:51:40|15867.72|15787.72|15868.47|15788.47|15868.47|15788.47|15867.06|15787.06|9
1727207510000|2024-09-24 19:51:50|15868.99|15788.99|15870.54|15790.54|15870.81|15790.81|15868.98|15788.98|9
1727207520000|2024-09-24 19:52:00|15871.1|15791.1|15872.45|15792.45|15873.01|15793.01|15871.08|15791.08|9
1727207530000|2024-09-24 19:52:10|15872.04|15792.04|15872.66|15792.66|15872.96|15792.96|15871.26|15791.26|10
1727207540000|2024-09-24 19:52:20|15874.34|15794.34|15874.04|15794.04|15874.56|15794.56|15873.83|15793.83|10
1727207550000|2024-09-24 19:52:30|15874.05|15794.05|15876.62|15796.62|15876.62|15796.62|15874.05|15794.05|9
1727207560000|2024-09-24 19:52:40|15876.41|15796.41|15877.17|15797.17|15878.21|15798.21|15876.41|15796.41|10
1727207570000|2024-09-24 19:52:50|15877.12|15797.12|15879.82|15799.82|15879.82|15799.82|15877.12|15797.12|9
1727207580000|2024-09-24 19:53:00|15881.65|15801.65|15884.1|15804.1|15884.35|15804.35|15881.65|15801.65|10
1727207590000|2024-09-24 19:53:10|15883.06|15803.06|15887.34|15807.34|15887.34|15807.34|15883.06|15803.06|9
1727207600000|2024-09-24 19:53:20|15887.35|15807.35|15887.98|15807.98|15887.98|15807.98|15885.02|15805.02|10
1727207610000|2024-09-24 19:53:30|15888.37|15808.37|15896.45|15816.45|15896.45|15816.45|15888.37|15808.37|7
1727207620000|2024-09-24 19:53:40|15897.7|15817.7|15898.42|15818.42|15898.62|15818.62|15896.18|15816.18|10
1727207630000|2024-09-24 19:53:50|15898.92|15818.92|15903.23|15823.23|15904.14|15824.14|15898.3|15818.3|10
1727207640000|2024-09-24 19:54:00|15903.56|15823.56|15901.97|15821.97|15903.61|15823.61|15901.66|15821.66|9
1727207650000|2024-09-24 19:54:10|15901.37|15821.37|15903.06|15823.06|15903.06|15823.06|15900.75|15820.75|10
1727207660000|2024-09-24 19:54:20|15904.56|15824.56|15915.49|15835.49|15915.49|15835.49|15902.68|15822.68|10
1727207670000|2024-09-24 19:54:30|15914.56|15834.56|15919.22|15839.22|15920.65|15840.65|15914.56|15834.56|10
1727207680000|2024-09-24 19:54:40|15921.34|15841.34|15920|15840|15922.01|15842.01|15919.13|15839.13|10
1727207690000|2024-09-24 19:54:50|15920.87|15840.87|15923.95|15843.95|15923.95|15843.95|15919.8|15839.8|10
1727207700000|2024-09-24 19:55:00|15923.98|15843.98|15920.23|15840.23|15923.98|15843.98|15920.1|15840.1|10
1727207710000|2024-09-24 19:55:10|15921.42|15841.42|15922.83|15842.83|15922.83|15842.83|15919.94|15839.94|10
1727207720000|2024-09-24 19:55:20|15921.79|15841.79|15915.88|15835.88|15921.79|15841.79|15915.88|15835.88|10
1727207730000|2024-09-24 19:55:30|15913.68|15833.68|15908.03|15828.03|15913.68|15833.68|15908.03|15828.03|10
1727207740000|2024-09-24 19:55:40|15906.09|15826.09|15909.27|15829.27|15909.27|15829.27|15906.09|15826.09|10
1727207750000|2024-09-24 19:55:50|15909.11|15829.11|15910|15830|15910|15830|15908.3|15828.3|10
1727207760000|2024-09-24 19:56:00|15909.64|15829.64|15902.75|15822.75|15910.01|15830.01|15902.75|15822.75|10
1727207770000|2024-09-24 19:56:10|15901.02|15821.02|15897.98|15817.98|15901.02|15821.02|15895.97|15815.97|10
1727207780000|2024-09-24 19:56:20|15897.12|15817.12|15900.77|15820.77|15900.77|15820.77|15896.93|15816.93|10
1727207790000|2024-09-24 19:56:30|15899.65|15819.65|15901.8|15821.8|15902.14|15822.14|15899.55|15819.55|10
1727207800000|2024-09-24 19:56:40|15902.04|15822.04|15903.93|15823.93|15903.94|15823.94|15901.02|15821.02|9
1727207810000|2024-09-24 19:56:50|15905.22|15825.22|15904.46|15824.46|15905.22|15825.22|15904.1|15824.1|10
1727207820000|2024-09-24 19:57:00|15905.18|15825.18|15906.44|15826.44|15906.44|15826.44|15904.64|15824.64|10
1727207830000|2024-09-24 19:57:10|15907.96|15827.96|15911.61|15831.61|15911.61|15831.61|15906.42|15826.42|10
1727207840000|2024-09-24 19:57:20|15909.89|15829.89|15911.68|15831.68|15911.9|15831.9|15909.89|15829.89|9
1727207850000|2024-09-24 19:57:30|15913.79|15833.79|15915.96|15835.96|15917.72|15837.72|15913.79|15833.79|9
1727207860000|2024-09-24 19:57:40|15915.6|15835.6|15913.89|15833.89|15915.86|15835.86|15913.76|15833.76|10
1727207870000|2024-09-24 19:57:50|15912.23|15832.23|15915.11|15835.11|15915.11|15835.11|15912.12|15832.12|9
1727207880000|2024-09-24 19:58:00|15915.97|15835.97|15914.92|15834.92|15915.97|15835.97|15914.77|15834.77|8
1727207890000|2024-09-24 19:58:10|15914.91|15834.91|15915.05|15835.05|15916.13|15836.13|15914.91|15834.91|9
1727207900000|2024-09-24 19:58:20|15914.91|15834.91|15916.25|15836.25|15916.26|15836.26|15914.91|15834.91|10
1727207910000|2024-09-24 19:58:30|15915.57|15835.57|15915.08|15835.08|15915.57|15835.57|15914.7|15834.7|9
1727207920000|2024-09-24 19:58:40|15915.09|15835.09|15915.23|15835.23|15916.55|15836.55|15915.09|15835.09|10
1727207930000|2024-09-24 19:58:50|15915.38|15835.38|15917.89|15837.89|15917.89|15837.89|15915.15|15835.15|10
1727207940000|2024-09-24 19:59:00|15917.42|15837.42|15922.49|15842.49|15922.49|15842.49|15917.4|15837.4|10
1727207950000|2024-09-24 19:59:10|15922.84|15842.84|15927.05|15847.05|15927.05|15847.05|15922.84|15842.84|10
1727207960000|2024-09-24 19:59:20|15928.86|15848.86|15930.49|15850.49|15930.49|15850.49|15928.45|15848.45|10
1727207970000|2024-09-24 19:59:30|15930.5|15850.5|15930.7|15850.7|15931.56|15851.56|15929.43|15849.43|10
1727207980000|2024-09-24 19:59:40|15928.86|15848.86|15925.73|15845.73|15929.36|15849.36|15925.73|15845.73|10
1727207990000|2024-09-24 19:59:50|15927.96|15847.96|15927.48|15847.48|15929.01|15849.01|15926.3|15846.3|9
1727208000000|2024-09-24 20:00:00|15926.42|15846.42|15923.78|15843.78|15926.42|15846.42|15921.56|15841.56|10
1727208010000|2024-09-24 20:00:10|15923.89|15843.89|15919.18|15839.18|15924.88|15844.88|15918.39|15838.39|10
1727208020000|2024-09-24 20:00:20|15920.21|15840.21|15920.68|15840.68|15920.81|15840.81|15919.92|15839.92|10
1727208030000|2024-09-24 20:00:30|15919.95|15839.95|15918.21|15838.21|15919.95|15839.95|15918.21|15838.21|10
1727208040000|2024-09-24 20:00:40|15918|15838|15920.13|15840.13|15920.58|15840.58|15918|15838|10
1727208050000|2024-09-24 20:00:50|15922.36|15842.36|15933.64|15853.64|15933.64|15853.64|15922.36|15842.36|9
1727208060000|2024-09-24 20:01:00|15932.33|15852.33|15934.05|15854.05|15934.05|15854.05|15931|15851|10
1727208070000|2024-09-24 20:01:10|15934.06|15854.06|15933.83|15853.83|15934.06|15854.06|15933.6|15853.6|10
1727208080000|2024-09-24 20:01:20|15931.43|15851.43|15929.51|15849.51|15932|15852|15929.51|15849.51|10
1727208090000|2024-09-24 20:01:30|15929.23|15849.23|15923.24|15843.24|15929.23|15849.23|15923.24|15843.24|9
1727208100000|2024-09-24 20:01:40|15923.02|15843.02|15916.85|15836.85|15923.02|15843.02|15916.85|15836.85|9
1727208110000|2024-09-24 20:01:50|15916.34|15836.34|15911.19|15831.19|15916.34|15836.34|15911.19|15831.19|10
1727208120000|2024-09-24 20:02:00|15911.61|15831.61|15909.6|15829.6|15911.62|15831.62|15909.6|15829.6|10
1727208130000|2024-09-24 20:02:10|15908.85|15828.85|15900.08|15820.08|15908.85|15828.85|15900.08|15820.08|9
1727208140000|2024-09-24 20:02:20|15900.42|15820.42|15901.9|15821.9|15903.14|15823.14|15900.42|15820.42|10
1727208150000|2024-09-24 20:02:30|15902.77|15822.77|15904.69|15824.69|15904.7|15824.7|15902.56|15822.56|8
1727208160000|2024-09-24 20:02:40|15902.04|15822.04|15906.1|15826.1|15906.1|15826.1|15902.04|15822.04|10
1727208170000|2024-09-24 20:02:50|15906.49|15826.49|15916.21|15836.21|15917.39|15837.39|15905.27|15825.27|10
1727208180000|2024-09-24 20:03:00|15917.26|15837.26|15914.05|15834.05|15917.36|15837.36|15914.05|15834.05|9
1727208190000|2024-09-24 20:03:10|15913.34|15833.34|15912.99|15832.99|15913.85|15833.85|15912.99|15832.99|10
1727208200000|2024-09-24 20:03:20|15912.72|15832.72|15913.13|15833.13|15913.36|15833.36|15912.69|15832.69|9
1727208210000|2024-09-24 20:03:30|15912.99|15832.99|15914.64|15834.64|15914.85|15834.85|15912.99|15832.99|10
1727208220000|2024-09-24 20:03:40|15914.65|15834.65|15916.21|15836.21|15916.28|15836.28|15914.65|15834.65|9
1727208230000|2024-09-24 20:03:50|15916.2|15836.2|15918.07|15838.07|15918.07|15838.07|15916.2|15836.2|7
1727208240000|2024-09-24 20:04:00|15918.18|15838.18|15923.61|15843.61|15924|15844|15918.18|15838.18|10
1727208250000|2024-09-24 20:04:10|15923.52|15843.52|15928.19|15848.19|15929.61|15849.61|15923.52|15843.52|10
1727208260000|2024-09-24 20:04:20|15927.22|15847.22|15928.05|15848.05|15928.78|15848.78|15925.84|15845.84|9
1727208270000|2024-09-24 20:04:30|15928.33|15848.33|15929.23|15849.23|15929.24|15849.24|15928.2|15848.2|10
1727208280000|2024-09-24 20:04:40|15929.66|15849.66|15926.4|15846.4|15929.76|15849.76|15926.4|15846.4|9
1727208290000|2024-09-24 20:04:50|15927.65|15847.65|15928.7|15848.7|15928.71|15848.71|15926.87|15846.87|9
1727208300000|2024-09-24 20:05:00|15928.83|15848.83|15933.56|15853.56|15933.56|15853.56|15928.83|15848.83|10
1727208310000|2024-09-24 20:05:10|15933.49|15853.49|15934.81|15854.81|15934.81|15854.81|15933.48|15853.48|10
1727208320000|2024-09-24 20:05:20|15936.46|15856.46|15940.52|15860.52|15940.52|15860.52|15935.39|15855.39|10
1727208330000|2024-09-24 20:05:30|15939.28|15859.28|15941.4|15861.4|15944.25|15864.25|15939.28|15859.28|10
1727208340000|2024-09-24 20:05:40|15941.06|15861.06|15944.38|15864.38|15945.39|15865.39|15941.06|15861.06|10
1727208350000|2024-09-24 20:05:50|15945.2|15865.2|15947.52|15867.52|15947.52|15867.52|15945.2|15865.2|10
1727208360000|2024-09-24 20:06:00|15947.58|15867.58|15954.58|15874.58|15954.58|15874.58|15947.27|15867.27|10
1727208370000|2024-09-24 20:06:10|15954.69|15874.69|15952.8|15872.8|15954.69|15874.69|15952.18|15872.18|10
1727208380000|2024-09-24 20:06:20|15952.81|15872.81|15951.88|15871.88|15953.33|15873.33|15951.88|15871.88|9
1727208390000|2024-09-24 20:06:30|15952.45|15872.45|15955.23|15875.23|15955.23|15875.23|15952.45|15872.45|8
1727208400000|2024-09-24 20:06:40|15955.07|15875.07|15952.42|15872.42|15956.26|15876.26|15952.42|15872.42|10
1727208410000|2024-09-24 20:06:50|15953.21|15873.21|15955.66|15875.66|15955.66|15875.66|15952.71|15872.71|9
1727208420000|2024-09-24 20:07:00|15955.67|15875.67|15956.23|15876.23|15958.21|15878.21|15955.27|15875.27|9
1727208430000|2024-09-24 20:07:10|15955.47|15875.47|15959.05|15879.05|15959.05|15879.05|15955.47|15875.47|9
1727208440000|2024-09-24 20:07:20|15958.96|15878.96|15961|15881|15961.12|15881.12|15958.91|15878.91|10
1727208450000|2024-09-24 20:07:30|15960.52|15880.52|15960.06|15880.06|15961.6|15881.6|15960.03|15880.03|10
1727208460000|2024-09-24 20:07:40|15960.1|15880.1|15962.12|15882.12|15962.12|15882.12|15960.1|15880.1|9
1727208470000|2024-09-24 20:07:50|15965.59|15885.59|15968.27|15888.27|15968.27|15888.27|15964.8|15884.8|10
1727208480000|2024-09-24 20:08:00|15967.26|15887.26|15975.52|15895.52|15977.27|15897.27|15967.26|15887.26|10
1727208490000|2024-09-24 20:08:10|15973.61|15893.61|15969.19|15889.19|15973.7|15893.7|15969.19|15889.19|10
1727208500000|2024-09-24 20:08:20|15969.45|15889.45|15969.44|15889.44|15970.7|15890.7|15966.94|15886.94|10
1727208510000|2024-09-24 20:08:30|15970.2|15890.2|15968.41|15888.41|15972.41|15892.41|15968.41|15888.41|10
1727208520000|2024-09-24 20:08:40|15968.08|15888.08|15965.18|15885.18|15968.08|15888.08|15964.57|15884.57|10
1727208530000|2024-09-24 20:08:50|15964.03|15884.03|15960.68|15880.68|15964.03|15884.03|15960.68|15880.68|10
1727208540000|2024-09-24 20:09:00|15960.44|15880.44|15915.77|15835.77|15960.44|15880.44|15915.77|15835.77|10
1727208550000|2024-09-24 20:09:10|15916.45|15836.45|15909.8|15829.8|15916.45|15836.45|15909.46|15829.46|10
1727208560000|2024-09-24 20:09:20|15907.73|15827.73|15912.33|15832.33|15912.33|15832.33|15907.73|15827.73|10
1727208570000|2024-09-24 20:09:30|15912.69|15832.69|15911.97|15831.97|15912.69|15832.69|15910.09|15830.09|10
1727208580000|2024-09-24 20:09:40|15913.01|15833.01|15915.29|15835.29|15916.51|15836.51|15913.01|15833.01|10
1727208590000|2024-09-24 20:09:50|15915.31|15835.31|15915.75|15835.75|15917.75|15837.75|15915.31|15835.31|10
1727208600000|2024-09-24 20:10:00|15915.7|15835.7|15915.43|15835.43|15915.7|15835.7|15914.13|15834.13|10
1727208610000|2024-09-24 20:10:10|15915.71|15835.71|15917.99|15837.99|15919.99|15839.99|15915.64|15835.64|10
1727208620000|2024-09-24 20:10:20|15917.8|15837.8|15920.78|15840.78|15921.52|15841.52|15917.4|15837.4|10
1727208630000|2024-09-24 20:10:30|15919.8|15839.8|15918.28|15838.28|15921.11|15841.11|15918.28|15838.28|9
1727208640000|2024-09-24 20:10:40|15918.31|15838.31|15922.67|15842.67|15922.87|15842.87|15918.31|15838.31|10
1727208650000|2024-09-24 20:10:50|15922.8|15842.8|15920.9|15840.9|15922.89|15842.89|15920.65|15840.65|10
1727208660000|2024-09-24 20:11:00|15922.64|15842.64|15922.76|15842.76|15922.84|15842.84|15921.56|15841.56|10
1727208670000|2024-09-24 20:11:10|15922.82|15842.82|15919.59|15839.59|15922.82|15842.82|15919.58|15839.58|10
1727208680000|2024-09-24 20:11:20|15919.5|15839.5|15916.35|15836.35|15919.5|15839.5|15916.35|15836.35|8
1727208690000|2024-09-24 20:11:30|15916.17|15836.17|15928.95|15848.95|15928.96|15848.96|15916.06|15836.06|10
1727208700000|2024-09-24 20:11:40|15928.99|15848.99|15931.74|15851.74|15931.74|15851.74|15928.99|15848.99|10
1727208710000|2024-09-24 20:11:50|15931.22|15851.22|15934.65|15854.65|15935.9|15855.9|15930.29|15850.29|10
1727208720000|2024-09-24 20:12:00|15934.15|15854.15|15932.29|15852.29|15934.15|15854.15|15932.12|15852.12|10
1727208730000|2024-09-24 20:12:10|15932.81|15852.81|15930.99|15850.99|15932.81|15852.81|15930.57|15850.57|10
1727208740000|2024-09-24 20:12:20|15930.7|15850.7|15927.28|15847.28|15930.7|15850.7|15926.42|15846.42|8
1727208750000|2024-09-24 20:12:30|15927.42|15847.42|15926.07|15846.07|15927.91|15847.91|15926.07|15846.07|9
1727208760000|2024-09-24 20:12:40|15927.53|15847.53|15927.69|15847.69|15927.69|15847.69|15926.63|15846.63|10
1727208770000|2024-09-24 20:12:50|15927.68|15847.68|15928.34|15848.34|15928.69|15848.69|15927.68|15847.68|10
1727208780000|2024-09-24 20:13:00|15928.88|15848.88|15928.78|15848.78|15930.47|15850.47|15927.82|15847.82|9
1727208790000|2024-09-24 20:13:10|15928.26|15848.26|15927.25|15847.25|15928.9|15848.9|15926.83|15846.83|10
1727208800000|2024-09-24 20:13:20|15926.74|15846.74|15923.37|15843.37|15926.78|15846.78|15923.37|15843.37|10
1727208810000|2024-09-24 20:13:30|15923.19|15843.19|15920.21|15840.21|15923.55|15843.55|15919.32|15839.32|9
1727208820000|2024-09-24 20:13:40|15920.24|15840.24|15920.62|15840.62|15920.63|15840.63|15919.53|15839.53|10
1727208830000|2024-09-24 20:13:50|15920.78|15840.78|15921.83|15841.83|15921.92|15841.92|15920.78|15840.78|10
1727208840000|2024-09-24 20:14:00|15921.16|15841.16|15920.33|15840.33|15922.07|15842.07|15919.9|15839.9|9
1727208850000|2024-09-24 20:14:10|15920.5|15840.5|15922.02|15842.02|15922.43|15842.43|15920.5|15840.5|9
1727208860000|2024-09-24 20:14:20|15922.79|15842.79|15922.2|15842.2|15922.79|15842.79|15921.73|15841.73|9
1727208870000|2024-09-24 20:14:30|15922.33|15842.33|15921.94|15841.94|15922.54|15842.54|15920.73|15840.73|10
1727208880000|2024-09-24 20:14:40|15922.34|15842.34|15923.12|15843.12|15923.12|15843.12|15921.96|15841.96|9
1727208890000|2024-09-24 20:14:50|15921.29|15841.29|15920.27|15840.27|15921.93|15841.93|15920.27|15840.27|9
1727208900000|2024-09-24 20:15:00|15920.21|15840.21|15919.92|15839.92|15920.21|15840.21|15918.67|15838.67|9
1727208910000|2024-09-24 20:15:10|15919.04|15839.04|15917.23|15837.23|15919.29|15839.29|15917.23|15837.23|10
1727208920000|2024-09-24 20:15:20|15917.24|15837.24|15916.56|15836.56|15917.36|15837.36|15916.48|15836.48|10
1727208930000|2024-09-24 20:15:30|15916.54|15836.54|15913.99|15833.99|15916.54|15836.54|15912.72|15832.72|10
1727208940000|2024-09-24 20:15:40|15913.34|15833.34|15913.1|15833.1|15914|15834|15913.1|15833.1|9
1727208950000|2024-09-24 20:15:50|15913.08|15833.08|15913.85|15833.85|15913.85|15833.85|15913.01|15833.01|9
1727208960000|2024-09-24 20:16:00|15913.13|15833.13|15908.64|15828.64|15913.53|15833.53|15908.64|15828.64|10
1727208970000|2024-09-24 20:16:10|15903.47|15823.47|15901.57|15821.57|15903.47|15823.47|15901.57|15821.57|10
1727208980000|2024-09-24 20:16:20|15901.26|15821.26|15901.37|15821.37|15901.77|15821.77|15900.76|15820.76|10
1727208990000|2024-09-24 20:16:30|15901.22|15821.22|15899.6|15819.6|15901.22|15821.22|15898.98|15818.98|9
1727209000000|2024-09-24 20:16:40|15898.16|15818.16|15900.97|15820.97|15900.97|15820.97|15898.16|15818.16|10
1727209010000|2024-09-24 20:16:50|15900.87|15820.87|15900.25|15820.25|15900.87|15820.87|15898.7|15818.7|9
1727209020000|2024-09-24 20:17:00|15900.31|15820.31|15900.91|15820.91|15902|15822|15900.25|15820.25|10
1727209030000|2024-09-24 20:17:10|15901.59|15821.59|15902.24|15822.24|15902.24|15822.24|15900.87|15820.87|10
1727209040000|2024-09-24 20:17:20|15902.35|15822.35|15901.23|15821.23|15902.36|15822.36|15901|15821|9
1727209050000|2024-09-24 20:17:30|15901.26|15821.26|15901.29|15821.29|15901.46|15821.46|15901.26|15821.26|5
1727209060000|2024-09-24 20:17:40|15901.3|15821.3|15901.38|15821.38|15901.82|15821.82|15900.45|15820.45|9
1727209070000|2024-09-24 20:17:50|15901.41|15821.41|15900.83|15820.83|15901.69|15821.69|15899.37|15819.37|9
1727209080000|2024-09-24 20:18:00|15900.51|15820.51|15901.88|15821.88|15901.88|15821.88|15900.25|15820.25|10
1727209090000|2024-09-24 20:18:10|15901.75|15821.75|15902.64|15822.64|15902.64|15822.64|15900.99|15820.99|10
1727209100000|2024-09-24 20:18:20|15902.28|15822.28|15902.78|15822.78|15903.32|15823.32|15902.17|15822.17|9
1727209110000|2024-09-24 20:18:30|15902.62|15822.62|15901.85|15821.85|15902.62|15822.62|15901.28|15821.28|10
1727209120000|2024-09-24 20:18:40|15902.29|15822.29|15902.93|15822.93|15903.45|15823.45|15902.29|15822.29|9
1727209130000|2024-09-24 20:18:50|15902.68|15822.68|15902.84|15822.84|15903.62|15823.62|15902.68|15822.68|10
1727209140000|2024-09-24 20:19:00|15902.83|15822.83|15903.21|15823.21|15903.78|15823.78|15902.83|15822.83|9
1727209150000|2024-09-24 20:19:10|15903.34|15823.34|15904.76|15824.76|15905|15825|15903.34|15823.34|9
1727209160000|2024-09-24 20:19:20|15904.95|15824.95|15904.79|15824.79|15905.02|15825.02|15904.42|15824.42|8
1727209170000|2024-09-24 20:19:30|15904.52|15824.52|15906.43|15826.43|15906.43|15826.43|15904.2|15824.2|10
1727209180000|2024-09-24 20:19:40|15906.61|15826.61|15908.49|15828.49|15910.8|15830.8|15906.61|15826.61|9
1727209190000|2024-09-24 20:19:50|15907.94|15827.94|15906.76|15826.76|15907.94|15827.94|15906.76|15826.76|9
1727209200000|2024-09-24 20:20:00|15906.8|15826.8|15906.42|15826.42|15906.8|15826.8|15906.19|15826.19|7
1727209210000|2024-09-24 20:20:10|15907.22|15827.22|15906.95|15826.95|15907.56|15827.56|15906.92|15826.92|8
1727209220000|2024-09-24 20:20:20|15906.94|15826.94|15909.68|15829.68|15909.8|15829.8|15906.94|15826.94|10
1727209230000|2024-09-24 20:20:30|15909.97|15829.97|15910.81|15830.81|15911.35|15831.35|15909.97|15829.97|9
1727209240000|2024-09-24 20:20:40|15910.79|15830.79|15908.97|15828.97|15910.8|15830.8|15908.65|15828.65|9
1727209250000|2024-09-24 20:20:50|15908.72|15828.72|15908.06|15828.06|15908.72|15828.72|15908.01|15828.01|10
1727209260000|2024-09-24 20:21:00|15907.82|15827.82|15905.33|15825.33|15907.97|15827.97|15905.29|15825.29|9
1727209270000|2024-09-24 20:21:10|15904.58|15824.58|15904.36|15824.36|15904.85|15824.85|15904.36|15824.36|6
1727209280000|2024-09-24 20:21:20|15904.57|15824.57|15904.16|15824.16|15905.36|15825.36|15904.16|15824.16|10
1727209290000|2024-09-24 20:21:30|15904.15|15824.15|15903.45|15823.45|15904.15|15824.15|15903.4|15823.4|6
1727209300000|2024-09-24 20:21:40|15903.7|15823.7|15901.01|15821.01|15903.86|15823.86|15901.01|15821.01|8
1727209310000|2024-09-24 20:21:50|15901|15821|15901.37|15821.37|15902.05|15822.05|15901|15821|7
1727209320000|2024-09-24 20:22:00|15900.97|15820.97|15899.39|15819.39|15900.97|15820.97|15899.01|15819.01|9
1727209330000|2024-09-24 20:22:10|15899.37|15819.37|15898.39|15818.39|15899.71|15819.71|15898.39|15818.39|9
1727209340000|2024-09-24 20:22:20|15898.31|15818.31|15896.79|15816.79|15898.31|15818.31|15896.79|15816.79|8
1727209350000|2024-09-24 20:22:30|15896.18|15816.18|15897.36|15817.36|15897.36|15817.36|15896.18|15816.18|9
1727209360000|2024-09-24 20:22:40|15897.37|15817.37|15893.93|15813.93|15897.37|15817.37|15893.93|15813.93|9
1727209370000|2024-09-24 20:22:50|15893.33|15813.33|15888.92|15808.92|15893.33|15813.33|15888.15|15808.15|10
1727209380000|2024-09-24 20:23:00|15888.42|15808.42|15885.07|15805.07|15888.42|15808.42|15885.06|15805.06|9
1727209390000|2024-09-24 20:23:10|15884.58|15804.58|15882.78|15802.78|15884.58|15804.58|15882.78|15802.78|10
1727209400000|2024-09-24 20:23:20|15882.35|15802.35|15881.45|15801.45|15883.37|15803.37|15879.33|15799.33|10
1727209410000|2024-09-24 20:23:30|15881.01|15801.01|15879.66|15799.66|15881.47|15801.47|15879.66|15799.66|10
1727209420000|2024-09-24 20:23:40|15879.75|15799.75|15878.27|15798.27|15879.75|15799.75|15877.41|15797.41|9
1727209430000|2024-09-24 20:23:50|15878.48|15798.48|15877.46|15797.46|15878.48|15798.48|15877.46|15797.46|9
1727209440000|2024-09-24 20:24:00|15877.47|15797.47|15878.21|15798.21|15878.21|15798.21|15877.36|15797.36|10
1727209450000|2024-09-24 20:24:10|15878.36|15798.36|15880.04|15800.04|15881.18|15801.18|15876.68|15796.68|9
1727209460000|2024-09-24 20:24:20|15880.1|15800.1|15879.13|15799.13|15880.1|15800.1|15878.63|15798.63|8
1727209470000|2024-09-24 20:24:30|15879.15|15799.15|15877.29|15797.29|15879.51|15799.51|15877.16|15797.16|10
1727209480000|2024-09-24 20:24:40|15877.18|15797.18|15876.18|15796.18|15877.18|15797.18|15876.17|15796.17|10
1727209490000|2024-09-24 20:24:50|15876.07|15796.07|15877.36|15797.36|15877.36|15797.36|15875.61|15795.61|10
1727209500000|2024-09-24 20:25:00|15876.73|15796.73|15872.28|15792.28|15877.1|15797.1|15872.28|15792.28|9
1727209510000|2024-09-24 20:25:10|15872.46|15792.46|15872.67|15792.67|15873.19|15793.19|15872.08|15792.08|9
1727209520000|2024-09-24 20:25:20|15873.06|15793.06|15875.89|15795.89|15875.89|15795.89|15872.53|15792.53|7
1727209530000|2024-09-24 20:25:30|15875.84|15795.84|15874.24|15794.24|15876.84|15796.84|15874.24|15794.24|10
1727209540000|2024-09-24 20:25:40|15873.71|15793.71|15874.11|15794.11|15874.54|15794.54|15873.39|15793.39|10
1727209550000|2024-09-24 20:25:50|15874.19|15794.19|15872.6|15792.6|15874.44|15794.44|15872.6|15792.6|10
1727209560000|2024-09-24 20:26:00|15872.61|15792.61|15872.18|15792.18|15872.61|15792.61|15871.74|15791.74|8
1727209570000|2024-09-24 20:26:10|15872.42|15792.42|15873.27|15793.27|15873.36|15793.36|15872.42|15792.42|8
1727209580000|2024-09-24 20:26:20|15872.89|15792.89|15872.51|15792.51|15873.11|15793.11|15872.5|15792.5|5
1727209590000|2024-09-24 20:26:30|15872.67|15792.67|15876.33|15796.33|15876.33|15796.33|15872.67|15792.67|9
1727209600000|2024-09-24 20:26:40|15875.97|15795.97|15882.7|15802.7|15882.7|15802.7|15875.97|15795.97|10
1727209610000|2024-09-24 20:26:50|15883.72|15803.72|15909.98|15829.98|15910.16|15830.16|15883.72|15803.72|10
1727209620000|2024-09-24 20:27:00|15910.07|15830.07|15912.25|15832.25|15912.25|15832.25|15910.07|15830.07|10
1727209630000|2024-09-24 20:27:10|15912.2|15832.2|15909.45|15829.45|15912.2|15832.2|15909.23|15829.23|10
1727209640000|2024-09-24 20:27:20|15909.14|15829.14|15906.95|15826.95|15910.4|15830.4|15906.95|15826.95|10
1727209650000|2024-09-24 20:27:30|15907.48|15827.48|15908.23|15828.23|15908.23|15828.23|15907.46|15827.46|9
1727209660000|2024-09-24 20:27:40|15908.24|15828.24|15908.32|15828.32|15909.12|15829.12|15907.32|15827.32|9
1727209670000|2024-09-24 20:27:50|15907.71|15827.71|15906.68|15826.68|15907.71|15827.71|15906.32|15826.32|9
1727209680000|2024-09-24 20:28:00|15908.17|15828.17|15906.63|15826.63|15909.45|15829.45|15906.51|15826.51|10
1727209690000|2024-09-24 20:28:10|15906.86|15826.86|15906.96|15826.96|15908.2|15828.2|15906.79|15826.79|9
1727209700000|2024-09-24 20:28:20|15906.95|15826.95|15908.31|15828.31|15908.31|15828.31|15906.77|15826.77|9
1727209710000|2024-09-24 20:28:30|15907.61|15827.61|15907.84|15827.84|15907.84|15827.84|15907.61|15827.61|6
1727209720000|2024-09-24 20:28:40|15907.24|15827.24|15908.35|15828.35|15908.8|15828.8|15907.24|15827.24|10
1727209730000|2024-09-24 20:28:50|15909.21|15829.21|15911|15831|15911.08|15831.08|15908.09|15828.09|10
1727209740000|2024-09-24 20:29:00|15911.3|15831.3|15913.45|15833.45|15913.82|15833.82|15911.3|15831.3|10
1727209750000|2024-09-24 20:29:10|15913.68|15833.68|15914.48|15834.48|15914.48|15834.48|15913.33|15833.33|10
1727209760000|2024-09-24 20:29:20|15914.51|15834.51|15912.54|15832.54|15914.51|15834.51|15912.54|15832.54|8
1727209770000|2024-09-24 20:29:30|15913.31|15833.31|15912.83|15832.83|15913.52|15833.52|15912.6|15832.6|6
1727209780000|2024-09-24 20:29:40|15912.81|15832.81|15913.53|15833.53|15914.07|15834.07|15912.81|15832.81|10
1727209790000|2024-09-24 20:29:50|15913.19|15833.19|15914.05|15834.05|15914.46|15834.46|15912.95|15832.95|10
1727209800000|2024-09-24 20:30:00|15913.86|15833.86|15913.35|15833.35|15914.53|15834.53|15913.35|15833.35|9
1727209810000|2024-09-24 20:30:10|15914.25|15834.25|15908.26|15828.26|15914.25|15834.25|15908.26|15828.26|10
1727209820000|2024-09-24 20:30:20|15907.46|15827.46|15907.75|15827.75|15908.92|15828.92|15906.95|15826.95|10
1727209830000|2024-09-24 20:30:30|15907.29|15827.29|15907.94|15827.94|15908.11|15828.11|15906.84|15826.84|9
1727209840000|2024-09-24 20:30:40|15907.96|15827.96|15907.69|15827.69|15908.62|15828.62|15907.67|15827.67|9
1727209850000|2024-09-24 20:30:50|15907.77|15827.77|15903.85|15823.85|15907.77|15827.77|15902.61|15822.61|9
1727209860000|2024-09-24 20:31:00|15903.74|15823.74|15904.63|15824.63|15904.63|15824.63|15903.38|15823.38|10
1727209870000|2024-09-24 20:31:10|15906.47|15826.47|15909.94|15829.94|15909.94|15829.94|15906.47|15826.47|10
1727209880000|2024-09-24 20:31:20|15910.39|15830.39|15911.4|15831.4|15911.41|15831.41|15910.39|15830.39|8
1727209890000|2024-09-24 20:31:30|15911.33|15831.33|15913.7|15833.7|15913.96|15833.96|15911.33|15831.33|10
1727209900000|2024-09-24 20:31:40|15913.8|15833.8|15915|15835|15915.56|15835.56|15913.72|15833.72|9
1727209910000|2024-09-24 20:31:50|15914.99|15834.99|15915.57|15835.57|15915.9|15835.9|15914.98|15834.98|9
1727209920000|2024-09-24 20:32:00|15915.56|15835.56|15915.02|15835.02|15916.93|15836.93|15915.02|15835.02|10
1727209930000|2024-09-24 20:32:10|15914.86|15834.86|15915.18|15835.18|15915.18|15835.18|15913.79|15833.79|10
1727209940000|2024-09-24 20:32:20|15916.52|15836.52|15913.2|15833.2|15916.52|15836.52|15913.11|15833.11|10
1727209950000|2024-09-24 20:32:30|15914.27|15834.27|15914.83|15834.83|15914.83|15834.83|15913.16|15833.16|8
1727209960000|2024-09-24 20:32:40|15914.84|15834.84|15913.82|15833.82|15916.44|15836.44|15913.52|15833.52|10
1727209970000|2024-09-24 20:32:50|15913.81|15833.81|15909.27|15829.27|15914.79|15834.79|15908.97|15828.97|10
1727209980000|2024-09-24 20:33:00|15909.44|15829.44|15905.29|15825.29|15909.44|15829.44|15905.29|15825.29|10
1727209990000|2024-09-24 20:33:10|15905.67|15825.67|15905.84|15825.84|15905.86|15825.86|15904.51|15824.51|9
1727210000000|2024-09-24 20:33:20|15906.82|15826.82|15908.59|15828.59|15908.59|15828.59|15906.82|15826.82|7
1727210010000|2024-09-24 20:33:30|15908.17|15828.17|15908.65|15828.65|15909.22|15829.22|15908.17|15828.17|7
1727210020000|2024-09-24 20:33:40|15908.66|15828.66|15910.46|15830.46|15910.46|15830.46|15908.66|15828.66|9
1727210030000|2024-09-24 20:33:50|15910.2|15830.2|15911.08|15831.08|15911.43|15831.43|15910.2|15830.2|10
1727210040000|2024-09-24 20:34:00|15911.76|15831.76|15909.89|15829.89|15911.76|15831.76|15909.47|15829.47|9
1727210050000|2024-09-24 20:34:10|15909.54|15829.54|15909.4|15829.4|15910.24|15830.24|15909.04|15829.04|9
1727210060000|2024-09-24 20:34:20|15909.46|15829.46|15910.9|15830.9|15911.12|15831.12|15909.46|15829.46|9
1727210070000|2024-09-24 20:34:30|15910.79|15830.79|15909.29|15829.29|15910.79|15830.79|15909.29|15829.29|6
1727210080000|2024-09-24 20:34:40|15907.68|15827.68|15907.4|15827.4|15908.51|15828.51|15907.4|15827.4|10
1727210090000|2024-09-24 20:34:50|15906.93|15826.93|15904.83|15824.83|15906.93|15826.93|15904.83|15824.83|8
1727210100000|2024-09-24 20:35:00|15905.61|15825.61|15904.49|15824.49|15905.61|15825.61|15903.88|15823.88|9
1727210110000|2024-09-24 20:35:10|15904.09|15824.09|15903.99|15823.99|15904.09|15824.09|15902.74|15822.74|7
1727210120000|2024-09-24 20:35:20|15904.12|15824.12|15903.37|15823.37|15904.29|15824.29|15903.37|15823.37|9
1727210130000|2024-09-24 20:35:30|15903.48|15823.48|15902.16|15822.16|15903.48|15823.48|15902.16|15822.16|9
1727210140000|2024-09-24 20:35:40|15900.11|15820.11|15892|15812|15900.11|15820.11|15891.12|15811.12|9
1727210150000|2024-09-24 20:35:50|15891.72|15811.72|15889.87|15809.87|15891.72|15811.72|15889.85|15809.85|9
1727210160000|2024-09-24 20:36:00|15889.9|15809.9|15887.79|15807.79|15889.9|15809.9|15886.67|15806.67|10
1727210170000|2024-09-24 20:36:10|15888.01|15808.01|15889.13|15809.13|15889.13|15809.13|15887.98|15807.98|9
1727210180000|2024-09-24 20:36:20|15889.02|15809.02|15889.17|15809.17|15889.19|15809.19|15888.61|15808.61|9
1727210190000|2024-09-24 20:36:30|15888.94|15808.94|15888.48|15808.48|15889.34|15809.34|15888.48|15808.48|9
1727210200000|2024-09-24 20:36:40|15888.54|15808.54|15888.48|15808.48|15888.54|15808.54|15888.36|15808.36|9
1727210210000|2024-09-24 20:36:50|15888.44|15808.44|15886.48|15806.48|15888.44|15808.44|15886.38|15806.38|9
1727210220000|2024-09-24 20:37:00|15886.27|15806.27|15889.28|15809.28|15889.57|15809.57|15886.27|15806.27|9
1727210230000|2024-09-24 20:37:10|15889.18|15809.18|15889.6|15809.6|15889.73|15809.73|15889.18|15809.18|9
1727210240000|2024-09-24 20:37:20|15889.57|15809.57|15887.95|15807.95|15889.58|15809.58|15887.95|15807.95|9
1727210250000|2024-09-24 20:37:30|15887.92|15807.92|15888.75|15808.75|15888.75|15808.75|15887.71|15807.71|10
1727210260000|2024-09-24 20:37:40|15889.29|15809.29|15890.63|15810.63|15890.63|15810.63|15889.28|15809.28|9
1727210270000|2024-09-24 20:37:50|15890.69|15810.69|15890.44|15810.44|15890.69|15810.69|15890.02|15810.02|8
1727210280000|2024-09-24 20:38:00|15890.41|15810.41|15889.27|15809.27|15890.57|15810.57|15889.27|15809.27|9
1727210290000|2024-09-24 20:38:10|15888.68|15808.68|15889.75|15809.75|15889.75|15809.75|15888.68|15808.68|9
1727210300000|2024-09-24 20:38:20|15889.66|15809.66|15888.5|15808.5|15889.85|15809.85|15888.5|15808.5|7
1727210310000|2024-09-24 20:38:30|15888.47|15808.47|15888.29|15808.29|15888.47|15808.47|15887.77|15807.77|10
1727210320000|2024-09-24 20:38:40|15888.43|15808.43|15888.04|15808.04|15888.43|15808.43|15888.03|15808.03|7
1727210330000|2024-09-24 20:38:50|15887.99|15807.99|15888.23|15808.23|15888.41|15808.41|15887.99|15807.99|9
1727210340000|2024-09-24 20:39:00|15888.17|15808.17|15887.71|15807.71|15888.26|15808.26|15887.7|15807.7|7
1727210350000|2024-09-24 20:39:10|15887.72|15807.72|15888.72|15808.72|15888.76|15808.76|15887.7|15807.7|8
1727210360000|2024-09-24 20:39:20|15888.7|15808.7|15889.66|15809.66|15889.66|15809.66|15888.03|15808.03|7
1727210370000|2024-09-24 20:39:30|15889.7|15809.7|15888.48|15808.48|15889.7|15809.7|15888.48|15808.48|9
1727210380000|2024-09-24 20:39:40|15888.17|15808.17|15888.07|15808.07|15888.21|15808.21|15887.88|15807.88|10
1727210390000|2024-09-24 20:39:50|15887.91|15807.91|15888.13|15808.13|15888.13|15808.13|15887.91|15807.91|6
1727210400000|2024-09-24 20:40:00|15887.97|15807.97|15888.55|15808.55|15888.78|15808.78|15887.97|15807.97|8
1727210410000|2024-09-24 20:40:10|15888.72|15808.72|15887.58|15807.58|15888.84|15808.84|15887.58|15807.58|9
1727210420000|2024-09-24 20:40:20|15887.59|15807.59|15886.99|15806.99|15887.9|15807.9|15886.9|15806.9|9
1727210430000|2024-09-24 20:40:30|15887.03|15807.03|15890.21|15810.21|15890.21|15810.21|15887.03|15807.03|10
1727210440000|2024-09-24 20:40:40|15890.24|15810.24|15891.9|15811.9|15891.9|15811.9|15890.23|15810.23|9
1727210450000|2024-09-24 20:40:50|15891.29|15811.29|15892.19|15812.19|15892.6|15812.6|15891.29|15811.29|10
1727210460000|2024-09-24 20:41:00|15892.36|15812.36|15893.25|15813.25|15893.25|15813.25|15891.79|15811.79|9
1727210470000|2024-09-24 20:41:10|15892.98|15812.98|15893.03|15813.03|15893.76|15813.76|15892.85|15812.85|7
1727210480000|2024-09-24 20:41:20|15893.53|15813.53|15893.3|15813.3|15893.53|15813.53|15892.94|15812.94|10
1727210490000|2024-09-24 20:41:30|15893.73|15813.73|15892.55|15812.55|15893.75|15813.75|15892.53|15812.53|10
1727210500000|2024-09-24 20:41:40|15892.45|15812.45|15891.41|15811.41|15892.52|15812.52|15890.95|15810.95|9
1727210510000|2024-09-24 20:41:50|15891.05|15811.05|15891.06|15811.06|15891.75|15811.75|15890.95|15810.95|8
1727210520000|2024-09-24 20:42:00|15891.07|15811.07|15891.9|15811.9|15891.9|15811.9|15890.68|15810.68|10
1727210530000|2024-09-24 20:42:10|15891.21|15811.21|15891.14|15811.14|15891.73|15811.73|15890.94|15810.94|8
1727210540000|2024-09-24 20:42:20|15891.15|15811.15|15888.01|15808.01|15891.15|15811.15|15888.01|15808.01|10
1727210550000|2024-09-24 20:42:30|15888.07|15808.07|15890.87|15810.87|15890.87|15810.87|15888.06|15808.06|10
1727210560000|2024-09-24 20:42:40|15890.89|15810.89|15892.67|15812.67|15892.67|15812.67|15890.89|15810.89|8
1727210570000|2024-09-24 20:42:50|15892.81|15812.81|15893.09|15813.09|15893.09|15813.09|15892.81|15812.81|6
1727210580000|2024-09-24 20:43:00|15893.21|15813.21|15893.03|15813.03|15893.34|15813.34|15892.35|15812.35|10
1727210590000|2024-09-24 20:43:10|15893.16|15813.16|15894.41|15814.41|15894.41|15814.41|15893.16|15813.16|10
1727210600000|2024-09-24 20:43:20|15895.07|15815.07|15895.08|15815.08|15896.01|15816.01|15894.92|15814.92|10
1727210610000|2024-09-24 20:43:30|15894.9|15814.9|15895.2|15815.2|15895.2|15815.2|15894.2|15814.2|7
1727210620000|2024-09-24 20:43:40|15895.29|15815.29|15895.52|15815.52|15895.52|15815.52|15894.89|15814.89|6
1727210630000|2024-09-24 20:43:50|15895.55|15815.55|15895.34|15815.34|15895.57|15815.57|15895.26|15815.26|8
1727210640000|2024-09-24 20:44:00|15895.23|15815.23|15894.11|15814.11|15895.84|15815.84|15893.93|15813.93|10
1727210650000|2024-09-24 20:44:10|15894.13|15814.13|15894.8|15814.8|15894.8|15814.8|15893.66|15813.66|8
1727210660000|2024-09-24 20:44:20|15894.82|15814.82|15894.76|15814.76|15894.84|15814.84|15894.76|15814.76|8
1727210670000|2024-09-24 20:44:30|15894.99|15814.99|15895.22|15815.22|15895.22|15815.22|15894.99|15814.99|8
1727210680000|2024-09-24 20:44:40|15895.77|15815.77|15893.68|15813.68|15895.77|15815.77|15893.68|15813.68|9
1727210690000|2024-09-24 20:44:50|15893.58|15813.58|15893.55|15813.55|15894.67|15814.67|15893.55|15813.55|7
1727210700000|2024-09-24 20:45:00|15893.57|15813.57|15895.85|15815.85|15895.85|15815.85|15893.57|15813.57|8
1727210710000|2024-09-24 20:45:10|15896.35|15816.35|15896.27|15816.27|15896.69|15816.69|15896.25|15816.25|8
1727210720000|2024-09-24 20:45:20|15896.31|15816.31|15897.11|15817.11|15897.47|15817.47|15896.25|15816.25|10
1727210730000|2024-09-24 20:45:30|15896.77|15816.77|15896.81|15816.81|15897.14|15817.14|15896.77|15816.77|7
1727210740000|2024-09-24 20:45:40|15896.89|15816.89|15896.95|15816.95|15896.95|15816.95|15896.29|15816.29|7
1727210750000|2024-09-24 20:45:50|15896.93|15816.93|15896.57|15816.57|15896.93|15816.93|15896.57|15816.57|5
1727210760000|2024-09-24 20:46:00|15896.63|15816.63|15895.99|15815.99|15896.84|15816.84|15895.53|15815.53|9
1727210770000|2024-09-24 20:46:10|15896.75|15816.75|15896.92|15816.92|15897.1|15817.1|15896.49|15816.49|9
1727210780000|2024-09-24 20:46:20|15897.06|15817.06|15896.42|15816.42|15897.06|15817.06|15896.42|15816.42|9
1727210790000|2024-09-24 20:46:30|15896.41|15816.41|15893.18|15813.18|15896.41|15816.41|15893.18|15813.18|10
1727210800000|2024-09-24 20:46:40|15892.91|15812.91|15888.7|15808.7|15892.91|15812.91|15888.7|15808.7|9
1727210810000|2024-09-24 20:46:50|15888.55|15808.55|15887.13|15807.13|15888.57|15808.57|15887.13|15807.13|10
1727210820000|2024-09-24 20:47:00|15887.18|15807.18|15887.69|15807.69|15888.42|15808.42|15887.18|15807.18|8
1727210830000|2024-09-24 20:47:10|15887.7|15807.7|15889.05|15809.05|15889.05|15809.05|15887.7|15807.7|10
1727210840000|2024-09-24 20:47:20|15888.25|15808.25|15888.12|15808.12|15888.34|15808.34|15888.09|15808.09|9
1727210850000|2024-09-24 20:47:30|15887.99|15807.99|15887.17|15807.17|15888.12|15808.12|15887.17|15807.17|8
1727210860000|2024-09-24 20:47:40|15887.41|15807.41|15887.34|15807.34|15887.42|15807.42|15886.95|15806.95|9
1727210870000|2024-09-24 20:47:50|15887.37|15807.37|15886.85|15806.85|15888.05|15808.05|15886.85|15806.85|9
1727210880000|2024-09-24 20:48:00|15887|15807|15886.86|15806.86|15887.05|15807.05|15886.86|15806.86|7
1727210890000|2024-09-24 20:48:10|15886.78|15806.78|15885.13|15805.13|15886.78|15806.78|15885.13|15805.13|10
1727210900000|2024-09-24 20:48:20|15883.99|15803.99|15885.67|15805.67|15885.67|15805.67|15883.47|15803.47|10
1727210910000|2024-09-24 20:48:30|15885.71|15805.71|15886.37|15806.37|15886.57|15806.57|15885.71|15805.71|8
1727210920000|2024-09-24 20:48:40|15886.36|15806.36|15885.5|15805.5|15886.37|15806.37|15884.04|15804.04|10
1727210930000|2024-09-24 20:48:50|15885.45|15805.45|15887.18|15807.18|15887.62|15807.62|15885.03|15805.03|10
1727210940000|2024-09-24 20:49:00|15887.19|15807.19|15887.18|15807.18|15888.17|15808.17|15887.07|15807.07|8
1727210950000|2024-09-24 20:49:10|15887.23|15807.23|15888.17|15808.17|15888.17|15808.17|15887.15|15807.15|10
1727210960000|2024-09-24 20:49:20|15887.87|15807.87|15888.08|15808.08|15888.08|15808.08|15887.84|15807.84|9
1727210970000|2024-09-24 20:49:30|15888.03|15808.03|15890.83|15810.83|15890.83|15810.83|15888.03|15808.03|8
1727210980000|2024-09-24 20:49:40|15891.77|15811.77|15892.22|15812.22|15892.56|15812.56|15891.43|15811.43|8
1727210990000|2024-09-24 20:49:50|15892.2|15812.2|15892.5|15812.5|15892.59|15812.59|15892.2|15812.2|9
1727211000000|2024-09-24 20:50:00|15893.54|15813.54|15892|15812|15893.54|15813.54|15892|15812|10
1727211010000|2024-09-24 20:50:10|15892.2|15812.2|15893.78|15813.78|15893.78|15813.78|15892.2|15812.2|9
1727211020000|2024-09-24 20:50:20|15893.83|15813.83|15894.64|15814.64|15894.85|15814.85|15893.83|15813.83|10
1727211030000|2024-09-24 20:50:30|15894.61|15814.61|15895.41|15815.41|15895.86|15815.86|15894.57|15814.57|10
1727211040000|2024-09-24 20:50:40|15895.43|15815.43|15896.71|15816.71|15896.71|15816.71|15895.43|15815.43|8
1727211050000|2024-09-24 20:50:50|15896.91|15816.91|15898.53|15818.53|15898.53|15818.53|15896.91|15816.91|9
1727211060000|2024-09-24 20:51:00|15898.51|15818.51|15899.84|15819.84|15899.84|15819.84|15898.51|15818.51|9
1727211070000|2024-09-24 20:51:10|15899.88|15819.88|15900.33|15820.33|15900.33|15820.33|15899.85|15819.85|9
1727211080000|2024-09-24 20:51:20|15900.34|15820.34|15900.88|15820.88|15901.05|15821.05|15900.34|15820.34|10
1727211090000|2024-09-24 20:51:30|15900.9|15820.9|15901.2|15821.2|15901.61|15821.61|15900.9|15820.9|7
1727211100000|2024-09-24 20:51:40|15901.15|15821.15|15902.34|15822.34|15902.34|15822.34|15901.15|15821.15|7
1727211110000|2024-09-24 20:51:50|15903.2|15823.2|15903.21|15823.21|15903.22|15823.22|15902.95|15822.95|8
1727211120000|2024-09-24 20:52:00|15903.02|15823.02|15908.44|15828.44|15908.44|15828.44|15902.94|15822.94|9
1727211130000|2024-09-24 20:52:10|15908.69|15828.69|15910.89|15830.89|15911.12|15831.12|15908.69|15828.69|10
1727211140000|2024-09-24 20:52:20|15911.11|15831.11|15912.33|15832.33|15912.39|15832.39|15911.11|15831.11|10
1727211150000|2024-09-24 20:52:30|15911.81|15831.81|15911.59|15831.59|15911.89|15831.89|15911.59|15831.59|9
1727211160000|2024-09-24 20:52:40|15912.08|15832.08|15912.5|15832.5|15912.88|15832.88|15911.91|15831.91|9
1727211170000|2024-09-24 20:52:50|15911.83|15831.83|15910.66|15830.66|15911.83|15831.83|15910.64|15830.64|10
1727211180000|2024-09-24 20:53:00|15910.7|15830.7|15908.76|15828.76|15910.7|15830.7|15908.76|15828.76|10
1727211190000|2024-09-24 20:53:10|15909.06|15829.06|15909.2|15829.2|15909.59|15829.59|15908.86|15828.86|8
1727211200000|2024-09-24 20:53:20|15909.16|15829.16|15914.95|15834.95|15914.95|15834.95|15909.16|15829.16|7
1727211210000|2024-09-24 20:53:30|15914.97|15834.97|15915.18|15835.18|15915.57|15835.57|15914.49|15834.49|10
1727211220000|2024-09-24 20:53:40|15915.15|15835.15|15914.1|15834.1|15915.15|15835.15|15914.1|15834.1|10
1727211230000|2024-09-24 20:53:50|15913.84|15833.84|15913.15|15833.15|15913.84|15833.84|15913.15|15833.15|6
1727211240000|2024-09-24 20:54:00|15912.92|15832.92|15913.15|15833.15|15913.19|15833.19|15912.92|15832.92|6
1727211250000|2024-09-24 20:54:10|15912.92|15832.92|15908.47|15828.47|15912.94|15832.94|15908.43|15828.43|10
1727211260000|2024-09-24 20:54:20|15908.53|15828.53|15909.95|15829.95|15910.03|15830.03|15908.38|15828.38|10
1727211270000|2024-09-24 20:54:30|15909.7|15829.7|15910.2|15830.2|15910.2|15830.2|15909.26|15829.26|7
1727211280000|2024-09-24 20:54:40|15910.6|15830.6|15910.98|15830.98|15910.98|15830.98|15910.59|15830.59|7
1727211290000|2024-09-24 20:54:50|15910.99|15830.99|15910.43|15830.43|15910.99|15830.99|15910.43|15830.43|7
1727211300000|2024-09-24 20:55:00|15910.42|15830.42|15911.31|15831.31|15911.32|15831.32|15910.42|15830.42|10
1727211310000|2024-09-24 20:55:10|15910.71|15830.71|15909.58|15829.58|15910.84|15830.84|15909.58|15829.58|10
1727211320000|2024-09-24 20:55:20|15909.7|15829.7|15908.84|15828.84|15909.7|15829.7|15908.84|15828.84|10
1727211330000|2024-09-24 20:55:30|15908.82|15828.82|15908.37|15828.37|15909.09|15829.09|15908.37|15828.37|9
1727211340000|2024-09-24 20:55:40|15908.39|15828.39|15908.62|15828.62|15908.71|15828.71|15908.39|15828.39|7
1727211350000|2024-09-24 20:55:50|15908.6|15828.6|15906.38|15826.38|15908.6|15828.6|15906.19|15826.19|9
1727211360000|2024-09-24 20:56:00|15906.49|15826.49|15906.29|15826.29|15906.97|15826.97|15906.29|15826.29|10
1727211370000|2024-09-24 20:56:10|15906.32|15826.32|15906.33|15826.33|15906.34|15826.34|15905.93|15825.93|8
1727211380000|2024-09-24 20:56:20|15905.39|15825.39|15905.84|15825.84|15906.49|15826.49|15904.99|15824.99|8
1727211390000|2024-09-24 20:56:30|15905.8|15825.8|15905.57|15825.57|15905.93|15825.93|15905.57|15825.57|8
1727211400000|2024-09-24 20:56:40|15905.47|15825.47|15905.07|15825.07|15905.51|15825.51|15905.07|15825.07|7
1727211410000|2024-09-24 20:56:50|15905.06|15825.06|15904.5|15824.5|15905.36|15825.36|15904.5|15824.5|7
1727211420000|2024-09-24 20:57:00|15905.16|15825.16|15905.41|15825.41|15905.52|15825.52|15905.16|15825.16|10
1727211430000|2024-09-24 20:57:10|15905.42|15825.42|15905.96|15825.96|15905.96|15825.96|15905.14|15825.14|8
1727211440000|2024-09-24 20:57:20|15906.35|15826.35|15906.36|15826.36|15907.36|15827.36|15906.19|15826.19|9
1727211450000|2024-09-24 20:57:30|15906.49|15826.49|15907.22|15827.22|15907.23|15827.23|15906.49|15826.49|9
1727211460000|2024-09-24 20:57:40|15907.15|15827.15|15908.64|15828.64|15909.19|15829.19|15907.15|15827.15|8
1727211470000|2024-09-24 20:57:50|15908.65|15828.65|15908.74|15828.74|15908.81|15828.81|15908.36|15828.36|6
1727211480000|2024-09-24 20:58:00|15908.39|15828.39|15907.05|15827.05|15908.39|15828.39|15907.05|15827.05|9
1727211490000|2024-09-24 20:58:10|15907.22|15827.22|15906.27|15826.27|15907.4|15827.4|15906.22|15826.22|8
1727211500000|2024-09-24 20:58:20|15906.47|15826.47|15903.15|15823.15|15906.47|15826.47|15903.15|15823.15|10
1727211510000|2024-09-24 20:58:30|15903.71|15823.71|15903.58|15823.58|15903.74|15823.74|15903.33|15823.33|10
1727211520000|2024-09-24 20:58:40|15903.91|15823.91|15901.43|15821.43|15903.99|15823.99|15901.43|15821.43|8
1727211530000|2024-09-24 20:58:50|15900.83|15820.83|15900.54|15820.54|15901.2|15821.2|15900.54|15820.54|7
1727211540000|2024-09-24 20:59:00|15900.53|15820.53|15900.03|15820.03|15900.53|15820.53|15900.03|15820.03|8
1727211550000|2024-09-24 20:59:10|15900.1|15820.1|15899.14|15819.14|15900.1|15820.1|15899.14|15819.14|7
1727211560000|2024-09-24 20:59:20|15898.34|15818.34|15898.29|15818.29|15898.6|15818.6|15898.05|15818.05|7
1727211570000|2024-09-24 20:59:30|15898.32|15818.32|15898.26|15818.26|15898.92|15818.92|15897.85|15817.85|8
1727211580000|2024-09-24 20:59:40|15897.91|15817.91|15899.68|15819.68|15899.88|15819.88|15897.91|15817.91|9
1727211590000|2024-09-24 20:59:50|15899.7|15819.7|15901.15|15821.15|15901.36|15821.36|15899.7|15819.7|10
1727211600000|2024-09-24 21:00:00|15900.94|15820.94|15900.31|15820.31|15900.94|15820.94|15899.34|15819.34|9
1727211610000|2024-09-24 21:00:10|15900.25|15820.25|15901.69|15821.69|15901.79|15821.79|15900.25|15820.25|9
1727211620000|2024-09-24 21:00:20|15901.47|15821.47|15901.44|15821.44|15901.72|15821.72|15900.93|15820.93|10
1727211630000|2024-09-24 21:00:30|15901.38|15821.38|15902.48|15822.48|15902.48|15822.48|15901.15|15821.15|9
1727211640000|2024-09-24 21:00:40|15902|15822|15903.73|15823.73|15903.74|15823.74|15902|15822|10
1727211650000|2024-09-24 21:00:50|15903.8|15823.8|15903.53|15823.53|15904.64|15824.64|15903.53|15823.53|9
1727211660000|2024-09-24 21:01:00|15903.33|15823.33|15904.16|15824.16|15904.16|15824.16|15903.33|15823.33|6
1727211670000|2024-09-24 21:01:10|15903.71|15823.71|15903.58|15823.58|15904.3|15824.3|15903.14|15823.14|9
1727211680000|2024-09-24 21:01:20|15903.52|15823.52|15904.08|15824.08|15904.39|15824.39|15903.01|15823.01|10
1727211690000|2024-09-24 21:01:30|15904.34|15824.34|15904.46|15824.46|15904.46|15824.46|15904.32|15824.32|5
1727211700000|2024-09-24 21:01:40|15904.76|15824.76|15907.72|15827.72|15907.72|15827.72|15904.76|15824.76|10
1727211710000|2024-09-24 21:01:50|15907.62|15827.62|15909.9|15829.9|15910.03|15830.03|15907.62|15827.62|9
1727211720000|2024-09-24 21:02:00|15909.77|15829.77|15909.85|15829.85|15910.2|15830.2|15909.38|15829.38|10
1727211730000|2024-09-24 21:02:10|15909.84|15829.84|15911.59|15831.59|15911.59|15831.59|15909.84|15829.84|10
1727211740000|2024-09-24 21:02:20|15911.93|15831.93|15912.25|15832.25|15912.62|15832.62|15911.9|15831.9|10
1727211750000|2024-09-24 21:02:30|15912.95|15832.95|15911.54|15831.54|15912.95|15832.95|15911.37|15831.37|10
1727211760000|2024-09-24 21:02:40|15911.5|15831.5|15912.26|15832.26|15913.09|15833.09|15911.5|15831.5|9
1727211770000|2024-09-24 21:02:50|15911.47|15831.47|15911.09|15831.09|15911.47|15831.47|15909.94|15829.94|10
1727211780000|2024-09-24 21:03:00|15910.14|15830.14|15910.52|15830.52|15910.8|15830.8|15909.52|15829.52|9
1727211790000|2024-09-24 21:03:10|15910.03|15830.03|15911.42|15831.42|15911.42|15831.42|15910.03|15830.03|8
1727211800000|2024-09-24 21:03:20|15911.4|15831.4|15910.52|15830.52|15911.43|15831.43|15910.52|15830.52|8
1727211810000|2024-09-24 21:03:30|15910.6|15830.6|15910.33|15830.33|15911.09|15831.09|15910.33|15830.33|9
1727211820000|2024-09-24 21:03:40|15910.04|15830.04|15909.46|15829.46|15910.65|15830.65|15909.03|15829.03|10
1727211830000|2024-09-24 21:03:50|15909.3|15829.3|15911.7|15831.7|15911.7|15831.7|15909.3|15829.3|10
1727211840000|2024-09-24 21:04:00|15911.2|15831.2|15910.39|15830.39|15911.22|15831.22|15910.38|15830.38|10
1727211850000|2024-09-24 21:04:10|15910.57|15830.57|15911.28|15831.28|15911.3|15831.3|15910.53|15830.53|9
1727211860000|2024-09-24 21:04:20|15912.07|15832.07|15912.23|15832.23|15912.23|15832.23|15911.44|15831.44|9
1727211870000|2024-09-24 21:04:30|15911.86|15831.86|15912.31|15832.31|15912.31|15832.31|15911.61|15831.61|10
1727211880000|2024-09-24 21:04:40|15912.24|15832.24|15912.46|15832.46|15912.46|15832.46|15912.24|15832.24|8
1727211890000|2024-09-24 21:04:50|15912.42|15832.42|15910.34|15830.34|15912.46|15832.46|15910.34|15830.34|8
1727211900000|2024-09-24 21:05:00|15910.26|15830.26|15910.56|15830.56|15911.41|15831.41|15910.26|15830.26|10
1727211910000|2024-09-24 21:05:10|15910.69|15830.69|15910.8|15830.8|15911.12|15831.12|15910.56|15830.56|10
1727211920000|2024-09-24 21:05:20|15910.88|15830.88|15910.79|15830.79|15910.88|15830.88|15910.72|15830.72|7
1727211930000|2024-09-24 21:05:30|15910.78|15830.78|15910.94|15830.94|15910.94|15830.94|15910.78|15830.78|9
1727211940000|2024-09-24 21:05:40|15910.85|15830.85|15910.98|15830.98|15911.36|15831.36|15910.85|15830.85|7
1727211950000|2024-09-24 21:05:50|15911.36|15831.36|15911.36|15831.36|15911.46|15831.46|15910.67|15830.67|7
1727211960000|2024-09-24 21:06:00|15910.66|15830.66|15911|15831|15911.79|15831.79|15910.66|15830.66|8
1727211970000|2024-09-24 21:06:10|15911.36|15831.36|15913.72|15833.72|15913.72|15833.72|15911.16|15831.16|10
1727211980000|2024-09-24 21:06:20|15913.7|15833.7|15913.09|15833.09|15913.79|15833.79|15913.07|15833.07|7
1727211990000|2024-09-24 21:06:30|15913.1|15833.1|15913.09|15833.09|15913.1|15833.1|15912.6|15832.6|7
1727212000000|2024-09-24 21:06:40|15913.22|15833.22|15913.24|15833.24|15914.06|15834.06|15913.22|15833.22|10
1727212010000|2024-09-24 21:06:50|15913.23|15833.23|15913.95|15833.95|15914.2|15834.2|15913.23|15833.23|9
1727212020000|2024-09-24 21:07:00|15913.89|15833.89|15915.05|15835.05|15915.12|15835.12|15913.26|15833.26|10
1727212030000|2024-09-24 21:07:10|15915.03|15835.03|15915.53|15835.53|15915.9|15835.9|15914.89|15834.89|10
1727212040000|2024-09-24 21:07:20|15915.61|15835.61|15917.98|15837.98|15917.98|15837.98|15915.52|15835.52|10
1727212050000|2024-09-24 21:07:30|15918.16|15838.16|15918.03|15838.03|15918.49|15838.49|15918|15838|8
1727212060000|2024-09-24 21:07:40|15917.93|15837.93|15918|15838|15918.23|15838.23|15917.92|15837.92|7
1727212070000|2024-09-24 21:07:50|15917.99|15837.99|15917.97|15837.97|15918.05|15838.05|15917.97|15837.97|8
1727212080000|2024-09-24 21:08:00|15917.87|15837.87|15917.83|15837.83|15917.87|15837.87|15917.82|15837.82|4
1727212090000|2024-09-24 21:08:10|15917.85|15837.85|15917.88|15837.88|15917.88|15837.88|15917.85|15837.85|3
1727212100000|2024-09-24 21:08:20|15917.82|15837.82|15918.64|15838.64|15920.02|15840.02|15917.79|15837.79|7
1727212110000|2024-09-24 21:08:30|15917.39|15837.39|15918.04|15838.04|15918.04|15838.04|15917.39|15837.39|8
1727212120000|2024-09-24 21:08:40|15918.06|15838.06|15917.7|15837.7|15918.18|15838.18|15917.7|15837.7|10
1727212130000|2024-09-24 21:08:50|15917.66|15837.66|15917.18|15837.18|15917.67|15837.67|15917.18|15837.18|7
1727212140000|2024-09-24 21:09:00|15917.46|15837.46|15917.4|15837.4|15917.89|15837.89|15917.4|15837.4|8
1727212150000|2024-09-24 21:09:10|15917.32|15837.32|15917.98|15837.98|15917.98|15837.98|15917.28|15837.28|9
1727212160000|2024-09-24 21:09:20|15918.02|15838.02|15916.75|15836.75|15918.14|15838.14|15916.75|15836.75|10
1727212170000|2024-09-24 21:09:30|15916.67|15836.67|15918.19|15838.19|15918.53|15838.53|15916.67|15836.67|9
1727212180000|2024-09-24 21:09:40|15918.15|15838.15|15917.47|15837.47|15918.15|15838.15|15917.47|15837.47|10
1727212190000|2024-09-24 21:09:50|15917.45|15837.45|15918.64|15838.64|15918.93|15838.93|15917.45|15837.45|8
1727212200000|2024-09-24 21:10:00|15918.96|15838.96|15919.66|15839.66|15919.66|15839.66|15918.74|15838.74|10
1727212210000|2024-09-24 21:10:10|15919.65|15839.65|15919.65|15839.65|15919.81|15839.81|15919.47|15839.47|9
1727212220000|2024-09-24 21:10:20|15919.73|15839.73|15919.88|15839.88|15919.88|15839.88|15919.73|15839.73|9
1727212230000|2024-09-24 21:10:30|15919.9|15839.9|15919.68|15839.68|15919.93|15839.93|15919.63|15839.63|8
1727212240000|2024-09-24 21:10:40|15919.99|15839.99|15920.42|15840.42|15920.42|15840.42|15919.86|15839.86|8
1727212250000|2024-09-24 21:10:50|15920.44|15840.44|15920.81|15840.81|15920.81|15840.81|15920.44|15840.44|9
1727212260000|2024-09-24 21:11:00|15921.31|15841.31|15920.38|15840.38|15921.43|15841.43|15920.38|15840.38|10
1727212270000|2024-09-24 21:11:10|15920.01|15840.01|15920.08|15840.08|15920.08|15840.08|15919.99|15839.99|6
1727212280000|2024-09-24 21:11:20|15920.15|15840.15|15920.1|15840.1|15920.44|15840.44|15920.07|15840.07|8
1727212290000|2024-09-24 21:11:30|15920.09|15840.09|15920.15|15840.15|15920.46|15840.46|15918.89|15838.89|10
1727212300000|2024-09-24 21:11:40|15920.9|15840.9|15920.29|15840.29|15920.9|15840.9|15920.25|15840.25|6
1727212310000|2024-09-24 21:11:50|15920.11|15840.11|15917.75|15837.75|15920.11|15840.11|15916.56|15836.56|8
1727212320000|2024-09-24 21:12:00|15916.09|15836.09|15916.69|15836.69|15917.06|15837.06|15915.72|15835.72|8
1727212330000|2024-09-24 21:12:10|15916.38|15836.38|15917.36|15837.36|15917.4|15837.4|15916.38|15836.38|9
1727212340000|2024-09-24 21:12:20|15917.37|15837.37|15918.01|15838.01|15918.01|15838.01|15917.37|15837.37|9
1727212350000|2024-09-24 21:12:30|15917.68|15837.68|15917.5|15837.5|15917.68|15837.68|15917.5|15837.5|7
1727212360000|2024-09-24 21:12:40|15917.51|15837.51|15915.7|15835.7|15917.84|15837.84|15915.7|15835.7|7
1727212370000|2024-09-24 21:12:50|15915.36|15835.36|15915.12|15835.12|15915.72|15835.72|15915.04|15835.04|7
1727212380000|2024-09-24 21:13:00|15915.13|15835.13|15915.09|15835.09|15915.5|15835.5|15915.09|15835.09|8
1727212390000|2024-09-24 21:13:10|15915.05|15835.05|15914.7|15834.7|15915.35|15835.35|15914.7|15834.7|6
1727212400000|2024-09-24 21:13:20|15912.19|15832.19|15911.07|15831.07|15912.41|15832.41|15911.06|15831.06|6
1727212410000|2024-09-24 21:13:30|15911.31|15831.31|15910.88|15830.88|15911.31|15831.31|15910.74|15830.74|10
1727212420000|2024-09-24 21:13:40|15911.07|15831.07|15910.06|15830.06|15911.69|15831.69|15910.01|15830.01|10
1727212430000|2024-09-24 21:13:50|15909.65|15829.65|15909.79|15829.79|15909.79|15829.79|15909.55|15829.55|9
1727212440000|2024-09-24 21:14:00|15908.96|15828.96|15909.74|15829.74|15909.85|15829.85|15908.6|15828.6|9
1727212450000|2024-09-24 21:14:10|15909.76|15829.76|15909.73|15829.73|15909.76|15829.76|15909.07|15829.07|10
1727212460000|2024-09-24 21:14:20|15909.07|15829.07|15908.88|15828.88|15909.07|15829.07|15908.63|15828.63|9
1727212470000|2024-09-24 21:14:30|15908.89|15828.89|15908.87|15828.87|15909.73|15829.73|15908.87|15828.87|9
1727212480000|2024-09-24 21:14:40|15909.49|15829.49|15912.02|15832.02|15912.02|15832.02|15908.8|15828.8|9
1727212490000|2024-09-24 21:14:50|15912.33|15832.33|15912.47|15832.47|15912.9|15832.9|15912.15|15832.15|10
1727212500000|2024-09-24 21:15:00|15913.59|15833.59|15914.53|15834.53|15914.74|15834.74|15913.59|15833.59|8
1727212510000|2024-09-24 21:15:10|15914.52|15834.52|15914.44|15834.44|15914.61|15834.61|15914.38|15834.38|7
1727212520000|2024-09-24 21:15:20|15914.54|15834.54|15915.2|15835.2|15915.2|15835.2|15912.98|15832.98|10
1727212530000|2024-09-24 21:15:30|15914.98|15834.98|15915.15|15835.15|15915.82|15835.82|15914.98|15834.98|10
1727212540000|2024-09-24 21:15:40|15915.16|15835.16|15914.56|15834.56|15915.16|15835.16|15914.45|15834.45|10
1727212550000|2024-09-24 21:15:50|15914.4|15834.4|15914.8|15834.8|15915.03|15835.03|15914.04|15834.04|8
1727212560000|2024-09-24 21:16:00|15914.36|15834.36|15914.47|15834.47|15914.65|15834.65|15914.08|15834.08|6
1727212570000|2024-09-24 21:16:10|15914.96|15834.96|15914.21|15834.21|15914.96|15834.96|15914.21|15834.21|9
1727212580000|2024-09-24 21:16:20|15914.18|15834.18|15912.26|15832.26|15914.18|15834.18|15912.26|15832.26|10
1727212590000|2024-09-24 21:16:30|15911.26|15831.26|15911.34|15831.34|15911.91|15831.91|15910.72|15830.72|9
1727212600000|2024-09-24 21:16:40|15911.68|15831.68|15912.34|15832.34|15912.37|15832.37|15911.68|15831.68|6
1727212610000|2024-09-24 21:16:50|15912.13|15832.13|15913.41|15833.41|15913.41|15833.41|15911.91|15831.91|7
1727212620000|2024-09-24 21:17:00|15913.21|15833.21|15913.53|15833.53|15913.54|15833.54|15912.95|15832.95|7
1727212630000|2024-09-24 21:17:10|15912.86|15832.86|15913.05|15833.05|15913.17|15833.17|15912.44|15832.44|9
1727212640000|2024-09-24 21:17:20|15912|15832|15912.2|15832.2|15912.26|15832.26|15911.95|15831.95|9
1727212650000|2024-09-24 21:17:30|15912.22|15832.22|15908.04|15828.04|15912.22|15832.22|15908.04|15828.04|9
1727212660000|2024-09-24 21:17:40|15906.22|15826.22|15905.67|15825.67|15906.22|15826.22|15905.24|15825.24|8
1727212670000|2024-09-24 21:17:50|15905.68|15825.68|15904|15824|15905.68|15825.68|15904|15824|8
1727212680000|2024-09-24 21:18:00|15903.8|15823.8|15904.47|15824.47|15905.27|15825.27|15903.8|15823.8|9
1727212690000|2024-09-24 21:18:10|15903.66|15823.66|15900.26|15820.26|15903.66|15823.66|15899.94|15819.94|10
1727212700000|2024-09-24 21:18:20|15897.77|15817.77|15898.47|15818.47|15899.63|15819.63|15897.77|15817.77|8
1727212710000|2024-09-24 21:18:30|15898.27|15818.27|15897.52|15817.52|15898.27|15818.27|15897.52|15817.52|8
1727212720000|2024-09-24 21:18:40|15897.7|15817.7|15896.66|15816.66|15897.7|15817.7|15896.66|15816.66|7
1727212730000|2024-09-24 21:18:50|15896.52|15816.52|15894.62|15814.62|15896.52|15816.52|15894.44|15814.44|9
1727212740000|2024-09-24 21:19:00|15895.44|15815.44|15894.33|15814.33|15895.44|15815.44|15894.33|15814.33|7
1727212750000|2024-09-24 21:19:10|15894.34|15814.34|15894.35|15814.35|15894.36|15814.36|15894.33|15814.33|6
1727212760000|2024-09-24 21:19:20|15893.47|15813.47|15892.29|15812.29|15893.48|15813.48|15892.29|15812.29|7
1727212770000|2024-09-24 21:19:30|15892.28|15812.28|15890.38|15810.38|15892.99|15812.99|15890.38|15810.38|8
1727212780000|2024-09-24 21:19:40|15890.37|15810.37|15892.18|15812.18|15892.18|15812.18|15889.19|15809.19|9
1727212790000|2024-09-24 21:19:50|15892.2|15812.2|15893.33|15813.33|15893.33|15813.33|15892.2|15812.2|6
1727212800000|2024-09-24 21:20:00|15891.69|15811.69|15888.73|15808.73|15891.74|15811.74|15888.73|15808.73|9
1727212810000|2024-09-24 21:20:10|15888.7|15808.7|15891.87|15811.87|15891.87|15811.87|15888.7|15808.7|8
1727212820000|2024-09-24 21:20:20|15892.8|15812.8|15892.85|15812.85|15892.85|15812.85|15892.48|15812.48|9
1727212830000|2024-09-24 21:20:30|15893.08|15813.08|15892.5|15812.5|15893.19|15813.19|15892.29|15812.29|10
1727212840000|2024-09-24 21:20:40|15892.44|15812.44|15892.15|15812.15|15892.48|15812.48|15892.07|15812.07|9
1727212850000|2024-09-24 21:20:50|15892.17|15812.17|15891.81|15811.81|15892.17|15812.17|15891.81|15811.81|6
1727212860000|2024-09-24 21:21:00|15891.8|15811.8|15891.59|15811.59|15891.8|15811.8|15891.22|15811.22|6
1727212870000|2024-09-24 21:21:10|15891.4|15811.4|15892.2|15812.2|15892.2|15812.2|15891.22|15811.22|8
1727212880000|2024-09-24 21:21:20|15892.19|15812.19|15892.89|15812.89|15893.13|15813.13|15892.19|15812.19|9
1727212890000|2024-09-24 21:21:30|15892.75|15812.75|15892.6|15812.6|15893.21|15813.21|15892.45|15812.45|8
1727212900000|2024-09-24 21:21:40|15892.73|15812.73|15892.44|15812.44|15892.73|15812.73|15892.44|15812.44|4
1727212910000|2024-09-24 21:21:50|15892.45|15812.45|15892.62|15812.62|15892.62|15812.62|15892.43|15812.43|5
1727212920000|2024-09-24 21:22:00|15892.61|15812.61|15893.92|15813.92|15893.92|15813.92|15892.61|15812.61|8
1727212930000|2024-09-24 21:22:10|15893.17|15813.17|15893.85|15813.85|15893.85|15813.85|15893.14|15813.14|8
1727212940000|2024-09-24 21:22:20|15893.91|15813.91|15894.45|15814.45|15894.94|15814.94|15893.91|15813.91|9
1727212950000|2024-09-24 21:22:30|15894.35|15814.35|15894.43|15814.43|15894.56|15814.56|15894.35|15814.35|8
1727212960000|2024-09-24 21:22:40|15894.4|15814.4|15894.41|15814.41|15894.43|15814.43|15894.4|15814.4|4
1727212970000|2024-09-24 21:22:50|15894.4|15814.4|15893.95|15813.95|15894.41|15814.41|15893.93|15813.93|6
1727212980000|2024-09-24 21:23:00|15893.94|15813.94|15893.85|15813.85|15894.02|15814.02|15893.85|15813.85|7
1727212990000|2024-09-24 21:23:10|15894.01|15814.01|15891.51|15811.51|15894.01|15814.01|15891.51|15811.51|9
1727213000000|2024-09-24 21:23:20|15891.14|15811.14|15889.61|15809.61|15891.14|15811.14|15889.55|15809.55|6
1727213010000|2024-09-24 21:23:30|15889.53|15809.53|15890.35|15810.35|15890.84|15810.84|15889.53|15809.53|10
1727213020000|2024-09-24 21:23:40|15890.34|15810.34|15885.91|15805.91|15890.34|15810.34|15885.91|15805.91|7
1727213030000|2024-09-24 21:23:50|15886.09|15806.09|15885.68|15805.68|15886.09|15806.09|15885.67|15805.67|9
1727213040000|2024-09-24 21:24:00|15885.89|15805.89|15886.15|15806.15|15886.15|15806.15|15885.35|15805.35|9
1727213050000|2024-09-24 21:24:10|15885.44|15805.44|15884.63|15804.63|15886.13|15806.13|15884.63|15804.63|10
1727213060000|2024-09-24 21:24:20|15884.88|15804.88|15883.16|15803.16|15884.88|15804.88|15883.16|15803.16|9
1727213070000|2024-09-24 21:24:30|15883.17|15803.17|15880.72|15800.72|15883.18|15803.18|15880.72|15800.72|8
1727213080000|2024-09-24 21:24:40|15880.85|15800.85|15878.64|15798.64|15881.24|15801.24|15878.64|15798.64|10
1727213090000|2024-09-24 21:24:50|15878.56|15798.56|15880.21|15800.21|15880.21|15800.21|15878.49|15798.49|9
1727213100000|2024-09-24 21:25:00|15880.19|15800.19|15885.01|15805.01|15885.63|15805.63|15880.19|15800.19|8
1727213110000|2024-09-24 21:25:10|15885.06|15805.06|15884.91|15804.91|15885.45|15805.45|15884.91|15804.91|8
1727213120000|2024-09-24 21:25:20|15885.01|15805.01|15884.4|15804.4|15885.01|15805.01|15884.1|15804.1|9
1727213130000|2024-09-24 21:25:30|15884.36|15804.36|15884.29|15804.29|15884.36|15804.36|15884.29|15804.29|7
1727213140000|2024-09-24 21:25:40|15883.69|15803.69|15877.7|15797.7|15883.69|15803.69|15877.7|15797.7|10
1727213150000|2024-09-24 21:25:50|15877.58|15797.58|15876.79|15796.79|15877.58|15797.58|15876.79|15796.79|7
1727213160000|2024-09-24 21:26:00|15876.84|15796.84|15877.41|15797.41|15878.18|15798.18|15876.84|15796.84|9
1727213170000|2024-09-24 21:26:10|15877.54|15797.54|15876.33|15796.33|15877.57|15797.57|15876.17|15796.17|9
1727213180000|2024-09-24 21:26:20|15876.36|15796.36|15876.5|15796.5|15877.06|15797.06|15876.36|15796.36|8
1727213190000|2024-09-24 21:26:30|15877.62|15797.62|15877.88|15797.88|15878.16|15798.16|15877.62|15797.62|9
1727213200000|2024-09-24 21:26:40|15877.87|15797.87|15876.91|15796.91|15877.87|15797.87|15876.87|15796.87|8
1727213210000|2024-09-24 21:26:50|15876.88|15796.88|15877.42|15797.42|15877.73|15797.73|15876.87|15796.87|8
1727213220000|2024-09-24 21:27:00|15877.39|15797.39|15877.48|15797.48|15877.48|15797.48|15877.39|15797.39|5
1727213230000|2024-09-24 21:27:10|15877.5|15797.5|15877.53|15797.53|15877.75|15797.75|15877.48|15797.48|7
1727213240000|2024-09-24 21:27:20|15877.75|15797.75|15878.64|15798.64|15878.9|15798.9|15876.44|15796.44|9
1727213250000|2024-09-24 21:27:30|15878.65|15798.65|15879.14|15799.14|15879.14|15799.14|15878.5|15798.5|8
1727213260000|2024-09-24 21:27:40|15879.2|15799.2|15879.2|15799.2|15879.2|15799.2|15879.18|15799.18|5
1727213270000|2024-09-24 21:27:50|15879.18|15799.18|15879.44|15799.44|15879.44|15799.44|15879.1|15799.1|7
1727213280000|2024-09-24 21:28:00|15879.46|15799.46|15879.71|15799.71|15879.71|15799.71|15879.46|15799.46|7
1727213290000|2024-09-24 21:28:10|15879.72|15799.72|15879.76|15799.76|15879.76|15799.76|15879.48|15799.48|8
1727213300000|2024-09-24 21:28:20|15879.47|15799.47|15879.56|15799.56|15879.56|15799.56|15879.28|15799.28|10
1727213310000|2024-09-24 21:28:30|15879.42|15799.42|15878.86|15798.86|15879.42|15799.42|15878.86|15798.86|6
1727213320000|2024-09-24 21:28:40|15878.85|15798.85|15878.86|15798.86|15878.86|15798.86|15878.85|15798.85|4
1727213330000|2024-09-24 21:28:50|15878.85|15798.85|15878.88|15798.88|15879.06|15799.06|15878.79|15798.79|8
1727213340000|2024-09-24 21:29:00|15878.87|15798.87|15878.87|15798.87|15879.23|15799.23|15878.87|15798.87|7
1727213350000|2024-09-24 21:29:10|15878.86|15798.86|15879.04|15799.04|15879.04|15799.04|15878.84|15798.84|5
1727213360000|2024-09-24 21:29:20|15879.03|15799.03|15879.3|15799.3|15879.62|15799.62|15879.02|15799.02|8
1727213370000|2024-09-24 21:29:30|15879.31|15799.31|15879.3|15799.3|15879.31|15799.31|15879.29|15799.29|6
1727213380000|2024-09-24 21:29:40|15878.7|15798.7|15879.06|15799.06|15879.47|15799.47|15878.7|15798.7|7
1727213390000|2024-09-24 21:29:50|15879.05|15799.05|15878.97|15798.97|15879.06|15799.06|15878.97|15798.97|7
1727213400000|2024-09-24 21:30:00|15878.96|15798.96|15877.1|15797.1|15878.96|15798.96|15877.1|15797.1|8
1727213410000|2024-09-24 21:30:10|15877.08|15797.08|15879.82|15799.82|15879.82|15799.82|15876.97|15796.97|10
1727213420000|2024-09-24 21:30:20|15879.83|15799.83|15881.01|15801.01|15881.07|15801.07|15879.83|15799.83|7
1727213430000|2024-09-24 21:30:30|15881.02|15801.02|15882.77|15802.77|15882.78|15802.78|15879.79|15799.79|9
1727213440000|2024-09-24 21:30:40|15882.76|15802.76|15883.19|15803.19|15883.19|15803.19|15882.75|15802.75|4
1727213450000|2024-09-24 21:30:50|15883.15|15803.15|15883.18|15803.18|15883.25|15803.25|15882.92|15802.92|8
1727213460000|2024-09-24 21:31:00|15883.07|15803.07|15881.48|15801.48|15883.07|15803.07|15881.48|15801.48|10
1727213470000|2024-09-24 21:31:10|15881.53|15801.53|15880.15|15800.15|15881.53|15801.53|15880.15|15800.15|4
1727213480000|2024-09-24 21:31:20|15879.76|15799.76|15879.83|15799.83|15880.51|15800.51|15879.62|15799.62|8
1727213490000|2024-09-24 21:31:30|15879.33|15799.33|15877.76|15797.76|15879.33|15799.33|15877.74|15797.74|9
1727213500000|2024-09-24 21:31:40|15878.67|15798.67|15878.19|15798.19|15878.76|15798.76|15877.81|15797.81|7
1727213510000|2024-09-24 21:31:50|15878.48|15798.48|15878.26|15798.26|15878.48|15798.48|15878.07|15798.07|10
1727213520000|2024-09-24 21:32:00|15878.27|15798.27|15878.25|15798.25|15878.27|15798.27|15878.25|15798.25|5
1727213530000|2024-09-24 21:32:10|15878.4|15798.4|15878.7|15798.7|15879.34|15799.34|15878.37|15798.37|9
1727213540000|2024-09-24 21:32:20|15878.69|15798.69|15878.26|15798.26|15879.12|15799.12|15878.26|15798.26|10
1727213550000|2024-09-24 21:32:30|15877.95|15797.95|15877.5|15797.5|15878.26|15798.26|15877.5|15797.5|8
1727213560000|2024-09-24 21:32:40|15877.44|15797.44|15875.84|15795.84|15877.44|15797.44|15875.84|15795.84|9
1727213570000|2024-09-24 21:32:50|15876.49|15796.49|15875.91|15795.91|15876.49|15796.49|15875.91|15795.91|8
1727213580000|2024-09-24 21:33:00|15875.89|15795.89|15875.3|15795.3|15875.89|15795.89|15875.3|15795.3|7
1727213590000|2024-09-24 21:33:10|15875.19|15795.19|15875.48|15795.48|15875.51|15795.51|15875.02|15795.02|6
1727213600000|2024-09-24 21:33:20|15875.49|15795.49|15875.42|15795.42|15875.49|15795.49|15875.41|15795.41|5
1727213610000|2024-09-24 21:33:30|15875.89|15795.89|15874.86|15794.86|15875.89|15795.89|15874.86|15794.86|9
1727213620000|2024-09-24 21:33:40|15874.82|15794.82|15874.62|15794.62|15874.98|15794.98|15874.51|15794.51|10
1727213630000|2024-09-24 21:33:50|15875.12|15795.12|15875.23|15795.23|15875.23|15795.23|15874.87|15794.87|9
1727213640000|2024-09-24 21:34:00|15875.04|15795.04|15872.66|15792.66|15875.04|15795.04|15872.66|15792.66|9
1727213650000|2024-09-24 21:34:10|15872.72|15792.72|15869.29|15789.29|15872.85|15792.85|15868.7|15788.7|9
1727213660000|2024-09-24 21:34:20|15868.62|15788.62|15868.46|15788.46|15868.65|15788.65|15868.35|15788.35|10
1727213670000|2024-09-24 21:34:30|15868.35|15788.35|15867.68|15787.68|15868.37|15788.37|15867.68|15787.68|8
1727213680000|2024-09-24 21:34:40|15867.85|15787.85|15867.47|15787.47|15867.85|15787.85|15867.47|15787.47|8
1727213690000|2024-09-24 21:34:50|15867.43|15787.43|15865.02|15785.02|15867.43|15787.43|15865.02|15785.02|9
1727213700000|2024-09-24 21:35:00|15865.13|15785.13|15865|15785|15865.13|15785.13|15862.14|15782.14|10
1727213710000|2024-09-24 21:35:10|15865.81|15785.81|15866.38|15786.38|15867.13|15787.13|15865.81|15785.81|9
1727213720000|2024-09-24 21:35:20|15866.39|15786.39|15867.17|15787.17|15867.17|15787.17|15866.39|15786.39|7
1727213730000|2024-09-24 21:35:30|15867.14|15787.14|15867.63|15787.63|15867.72|15787.72|15867.14|15787.14|8
1727213740000|2024-09-24 21:35:40|15865.32|15785.32|15865.62|15785.62|15865.82|15785.82|15865.32|15785.32|8
1727213750000|2024-09-24 21:35:50|15865.52|15785.52|15865.65|15785.65|15865.65|15785.65|15864.91|15784.91|7
1727213760000|2024-09-24 21:36:00|15865.64|15785.64|15865.9|15785.9|15866.05|15786.05|15865.61|15785.61|9
1727213770000|2024-09-24 21:36:10|15865.91|15785.91|15865.71|15785.71|15866.05|15786.05|15865.71|15785.71|6
1727213780000|2024-09-24 21:36:20|15865.72|15785.72|15865.79|15785.79|15866.23|15786.23|15865.25|15785.25|9
1727213790000|2024-09-24 21:36:30|15865.81|15785.81|15865.13|15785.13|15865.82|15785.82|15864.96|15784.96|4
1727213800000|2024-09-24 21:36:40|15865.47|15785.47|15866.23|15786.23|15866.69|15786.69|15865.44|15785.44|8
1727213810000|2024-09-24 21:36:50|15866.24|15786.24|15866.2|15786.2|15866.27|15786.27|15865.87|15785.87|8
1727213820000|2024-09-24 21:37:00|15865.9|15785.9|15865.91|15785.91|15865.91|15785.91|15865.69|15785.69|9
1727213830000|2024-09-24 21:37:10|15865.49|15785.49|15865.56|15785.56|15866.04|15786.04|15865.49|15785.49|9
1727213840000|2024-09-24 21:37:20|15865.57|15785.57|15868.02|15788.02|15868.02|15788.02|15865.48|15785.48|9
1727213850000|2024-09-24 21:37:30|15868.4|15788.4|15868.6|15788.6|15868.6|15788.6|15868.11|15788.11|10
1727213860000|2024-09-24 21:37:40|15868.59|15788.59|15872.79|15792.79|15872.79|15792.79|15868.59|15788.59|8
1727213870000|2024-09-24 21:37:50|15872.44|15792.44|15873.9|15793.9|15873.9|15793.9|15872.37|15792.37|9
1727213880000|2024-09-24 21:38:00|15873.83|15793.83|15873.44|15793.44|15873.83|15793.83|15873.34|15793.34|10
1727213890000|2024-09-24 21:38:10|15873.62|15793.62|15871.04|15791.04|15873.62|15793.62|15871.04|15791.04|9
1727213900000|2024-09-24 21:38:20|15870.95|15790.95|15869.83|15789.83|15870.95|15790.95|15869.83|15789.83|8
1727213910000|2024-09-24 21:38:30|15869.81|15789.81|15868.79|15788.79|15870.68|15790.68|15868.79|15788.79|8
1727213920000|2024-09-24 21:38:40|15868.77|15788.77|15868.75|15788.75|15868.78|15788.78|15868.73|15788.73|5
1727213930000|2024-09-24 21:38:50|15868.76|15788.76|15865.43|15785.43|15868.76|15788.76|15865.43|15785.43|10
1727213940000|2024-09-24 21:39:00|15865.42|15785.42|15865.69|15785.69|15865.89|15785.89|15865.3|15785.3|10
1727213950000|2024-09-24 21:39:10|15866.07|15786.07|15871.02|15791.02|15871.02|15791.02|15865.93|15785.93|10
1727213960000|2024-09-24 21:39:20|15870.97|15790.97|15871.47|15791.47|15871.47|15791.47|15870.74|15790.74|9
1727213970000|2024-09-24 21:39:30|15871.45|15791.45|15868.07|15788.07|15871.45|15791.45|15867.99|15787.99|7
1727213980000|2024-09-24 21:39:40|15867.36|15787.36|15863.82|15783.82|15867.36|15787.36|15863.77|15783.77|10
1727213990000|2024-09-24 21:39:50|15863.65|15783.65|15863.51|15783.51|15863.65|15783.65|15863.37|15783.37|8
1727214000000|2024-09-24 21:40:00|15863.5|15783.5|15862.13|15782.13|15863.5|15783.5|15862.09|15782.09|8
1727214010000|2024-09-24 21:40:10|15862.11|15782.11|15860.91|15780.91|15862.33|15782.33|15860.59|15780.59|9
1727214020000|2024-09-24 21:40:20|15860.7|15780.7|15860.24|15780.24|15861.52|15781.52|15859.87|15779.87|10
1727214030000|2024-09-24 21:40:30|15860.26|15780.26|15862.66|15782.66|15862.96|15782.96|15860.26|15780.26|8
1727214040000|2024-09-24 21:40:40|15862.94|15782.94|15861.74|15781.74|15863.18|15783.18|15861.72|15781.72|10
1727214050000|2024-09-24 21:40:50|15862.32|15782.32|15861.42|15781.42|15862.32|15782.32|15861.42|15781.42|10
1727214060000|2024-09-24 21:41:00|15861.47|15781.47|15861.1|15781.1|15861.47|15781.47|15860.31|15780.31|9
1727214070000|2024-09-24 21:41:10|15861.32|15781.32|15860.98|15780.98|15861.32|15781.32|15860.97|15780.97|9
1727214080000|2024-09-24 21:41:20|15861.18|15781.18|15861.26|15781.26|15861.78|15781.78|15861.15|15781.15|10
1727214090000|2024-09-24 21:41:30|15861.17|15781.17|15857.09|15777.09|15861.17|15781.17|15857.09|15777.09|9
1727214100000|2024-09-24 21:41:40|15856.97|15776.97|15856.47|15776.47|15856.97|15776.97|15856.47|15776.47|8
1727214110000|2024-09-24 21:41:50|15856.6|15776.6|15856.57|15776.57|15856.61|15776.61|15856.56|15776.56|9
1727214120000|2024-09-24 21:42:00|15855.46|15775.46|15851.63|15771.63|15855.46|15775.46|15851.63|15771.63|8
1727214130000|2024-09-24 21:42:10|15851.68|15771.68|15852.74|15772.74|15852.86|15772.86|15851.43|15771.43|10
1727214140000|2024-09-24 21:42:20|15852.64|15772.64|15852.2|15772.2|15852.91|15772.91|15852.2|15772.2|10
1727214150000|2024-09-24 21:42:30|15852.13|15772.13|15852.24|15772.24|15852.4|15772.4|15852.13|15772.13|9
1727214160000|2024-09-24 21:42:40|15852.2|15772.2|15851.71|15771.71|15852.2|15772.2|15851.7|15771.7|8
1727214170000|2024-09-24 21:42:50|15851.59|15771.59|15850|15770|15851.59|15771.59|15849.78|15769.78|9
1727214180000|2024-09-24 21:43:00|15850.01|15770.01|15850.71|15770.71|15850.71|15770.71|15849.75|15769.75|10
1727214190000|2024-09-24 21:43:10|15851.07|15771.07|15851.26|15771.26|15851.57|15771.57|15850.39|15770.39|10
1727214200000|2024-09-24 21:43:20|15851.21|15771.21|15852.09|15772.09|15852.28|15772.28|15851.21|15771.21|10
1727214210000|2024-09-24 21:43:30|15852.07|15772.07|15852.54|15772.54|15852.58|15772.58|15852.04|15772.04|9
1727214220000|2024-09-24 21:43:40|15852.48|15772.48|15854.19|15774.19|15854.31|15774.31|15852.46|15772.46|9
1727214230000|2024-09-24 21:43:50|15852.58|15772.58|15853.67|15773.67|15853.67|15773.67|15852.58|15772.58|8
1727214240000|2024-09-24 21:44:00|15853.79|15773.79|15852.94|15772.94|15853.79|15773.79|15852.94|15772.94|9
1727214250000|2024-09-24 21:44:10|15853.06|15773.06|15848.87|15768.87|15853.22|15773.22|15848.87|15768.87|7
1727214260000|2024-09-24 21:44:20|15848.86|15768.86|15848.71|15768.71|15848.92|15768.92|15848.71|15768.71|8
1727214270000|2024-09-24 21:44:30|15848.69|15768.69|15848.53|15768.53|15848.69|15768.69|15848.53|15768.53|7
1727214280000|2024-09-24 21:44:40|15848.65|15768.65|15849.77|15769.77|15849.77|15769.77|15848.63|15768.63|7
1727214290000|2024-09-24 21:44:50|15849.75|15769.75|15851.72|15771.72|15851.72|15771.72|15849.75|15769.75|8
1727214300000|2024-09-24 21:45:00|15851.74|15771.74|15851.65|15771.65|15851.82|15771.82|15851.62|15771.62|9
1727214310000|2024-09-24 21:45:10|15851.37|15771.37|15851.14|15771.14|15851.37|15771.37|15850.92|15770.92|8
1727214320000|2024-09-24 21:45:20|15851.09|15771.09|15850.92|15770.92|15851.9|15771.9|15850.92|15770.92|9
1727214330000|2024-09-24 21:45:30|15850.89|15770.89|15850.82|15770.82|15850.89|15770.89|15850.82|15770.82|4
1727214340000|2024-09-24 21:45:40|15850.81|15770.81|15850.61|15770.61|15850.81|15770.81|15850.6|15770.6|7
1727214350000|2024-09-24 21:45:50|15850.6|15770.6|15851.36|15771.36|15851.44|15771.44|15850.6|15770.6|7
1727214360000|2024-09-24 21:46:00|15851.37|15771.37|15851.11|15771.11|15851.37|15771.37|15851.11|15771.11|7
1727214370000|2024-09-24 21:46:10|15851.28|15771.28|15851.28|15771.28|15851.45|15771.45|15851.27|15771.27|5
1727214380000|2024-09-24 21:46:20|15851.29|15771.29|15850.49|15770.49|15851.3|15771.3|15850.49|15770.49|6
1727214390000|2024-09-24 21:46:30|15850.38|15770.38|15849.95|15769.95|15850.4|15770.4|15849.92|15769.92|9
1727214400000|2024-09-24 21:46:40|15850.1|15770.1|15850.17|15770.17|15850.17|15770.17|15850.08|15770.08|7
1727214410000|2024-09-24 21:46:50|15850.02|15770.02|15853.73|15773.73|15853.73|15773.73|15850.01|15770.01|10
1727214420000|2024-09-24 21:47:00|15854.02|15774.02|15855.29|15775.29|15855.29|15775.29|15854.02|15774.02|9
1727214430000|2024-09-24 21:47:10|15855.68|15775.68|15859.11|15779.11|15859.36|15779.36|15855.67|15775.67|9
1727214440000|2024-09-24 21:47:20|15858.84|15778.84|15861.81|15781.81|15861.81|15781.81|15858.84|15778.84|9
1727214450000|2024-09-24 21:47:30|15861.25|15781.25|15863.43|15783.43|15863.43|15783.43|15860.82|15780.82|8
1727214460000|2024-09-24 21:47:40|15863.45|15783.45|15867.29|15787.29|15867.39|15787.39|15863.3|15783.3|8
1727214470000|2024-09-24 21:47:50|15867.34|15787.34|15868.4|15788.4|15868.4|15788.4|15867.34|15787.34|10
1727214480000|2024-09-24 21:48:00|15868.47|15788.47|15868.73|15788.73|15868.73|15788.73|15868.44|15788.44|10
1727214490000|2024-09-24 21:48:10|15868.77|15788.77|15870.88|15790.88|15870.88|15790.88|15868.77|15788.77|8
1727214500000|2024-09-24 21:48:20|15869.37|15789.37|15869.53|15789.53|15869.57|15789.57|15869.37|15789.37|9
1727214510000|2024-09-24 21:48:30|15869.34|15789.34|15870.16|15790.16|15870.35|15790.35|15869.17|15789.17|10
1727214520000|2024-09-24 21:48:40|15870.18|15790.18|15870.31|15790.31|15870.52|15790.52|15870.14|15790.14|9
1727214530000|2024-09-24 21:48:50|15871.37|15791.37|15876.31|15796.31|15878.42|15798.42|15870.95|15790.95|10
1727214540000|2024-09-24 21:49:00|15877.07|15797.07|15876.74|15796.74|15877.11|15797.11|15876.65|15796.65|10
1727214550000|2024-09-24 21:49:10|15876.89|15796.89|15877.17|15797.17|15877.17|15797.17|15876.79|15796.79|8
1727214560000|2024-09-24 21:49:20|15878.17|15798.17|15879.01|15799.01|15879.06|15799.06|15878.17|15798.17|10
1727214570000|2024-09-24 21:49:30|15879.04|15799.04|15878.36|15798.36|15879.23|15799.23|15878.32|15798.32|10
1727214580000|2024-09-24 21:49:40|15878.38|15798.38|15879.37|15799.37|15879.37|15799.37|15878.18|15798.18|7
1727214590000|2024-09-24 21:49:50|15879.26|15799.26|15879.72|15799.72|15879.72|15799.72|15879.26|15799.26|6
1727214600000|2024-09-24 21:50:00|15879.89|15799.89|15879.96|15799.96|15880.09|15800.09|15879.79|15799.79|8
1727214610000|2024-09-24 21:50:10|15879.95|15799.95|15878.39|15798.39|15879.95|15799.95|15878.39|15798.39|7
1727214620000|2024-09-24 21:50:20|15878.58|15798.58|15879.33|15799.33|15879.64|15799.64|15878.1|15798.1|9
1727214630000|2024-09-24 21:50:30|15879.54|15799.54|15879.12|15799.12|15879.55|15799.55|15879.12|15799.12|9
1727214640000|2024-09-24 21:50:40|15878.93|15798.93|15879.42|15799.42|15879.6|15799.6|15878.85|15798.85|9
1727214650000|2024-09-24 21:50:50|15879.43|15799.43|15879.57|15799.57|15879.61|15799.61|15878.98|15798.98|9
1727214660000|2024-09-24 21:51:00|15879.68|15799.68|15879.22|15799.22|15879.68|15799.68|15878.97|15798.97|8
1727214670000|2024-09-24 21:51:10|15879.32|15799.32|15879.79|15799.79|15879.79|15799.79|15879.25|15799.25|10
1727214680000|2024-09-24 21:51:20|15879.78|15799.78|15879.89|15799.89|15880.37|15800.37|15879.78|15799.78|8
1727214690000|2024-09-24 21:51:30|15880.5|15800.5|15880.06|15800.06|15880.61|15800.61|15879.46|15799.46|10
1727214700000|2024-09-24 21:51:40|15879.94|15799.94|15877.88|15797.88|15879.94|15799.94|15877.88|15797.88|10
1727214710000|2024-09-24 21:51:50|15877.95|15797.95|15876.98|15796.98|15878|15798|15876.98|15796.98|9
1727214720000|2024-09-24 21:52:00|15876.97|15796.97|15876.87|15796.87|15877.01|15797.01|15876.83|15796.83|4
1727214730000|2024-09-24 21:52:10|15876.84|15796.84|15876.65|15796.65|15876.89|15796.89|15876.65|15796.65|7
1727214740000|2024-09-24 21:52:20|15876.66|15796.66|15877.32|15797.32|15877.32|15797.32|15876.66|15796.66|9
1727214750000|2024-09-24 21:52:30|15877.34|15797.34|15877.57|15797.57|15877.57|15797.57|15877.28|15797.28|10
1727214760000|2024-09-24 21:52:40|15877.48|15797.48|15877.6|15797.6|15877.6|15797.6|15877.27|15797.27|8
1727214770000|2024-09-24 21:52:50|15877.59|15797.59|15878.39|15798.39|15878.39|15798.39|15877.59|15797.59|9
1727214780000|2024-09-24 21:53:00|15878.23|15798.23|15878.45|15798.45|15878.54|15798.54|15878.2|15798.2|8
1727214790000|2024-09-24 21:53:10|15878.42|15798.42|15878.44|15798.44|15878.46|15798.46|15878.13|15798.13|7
1727214800000|2024-09-24 21:53:20|15878.87|15798.87|15877.32|15797.32|15878.87|15798.87|15877.32|15797.32|9
1727214810000|2024-09-24 21:53:30|15877.3|15797.3|15876.81|15796.81|15877.36|15797.36|15876.81|15796.81|8
1727214820000|2024-09-24 21:53:40|15877.08|15797.08|15876.93|15796.93|15877.22|15797.22|15876.93|15796.93|8
1727214830000|2024-09-24 21:53:50|15876.94|15796.94|15877.12|15797.12|15877.21|15797.21|15876.81|15796.81|8
1727214840000|2024-09-24 21:54:00|15877.19|15797.19|15877.67|15797.67|15877.67|15797.67|15877.05|15797.05|9
1727214850000|2024-09-24 21:54:10|15877.66|15797.66|15877.74|15797.74|15877.86|15797.86|15877.49|15797.49|6
1727214860000|2024-09-24 21:54:20|15877.37|15797.37|15877.04|15797.04|15877.37|15797.37|15877.04|15797.04|7
1727214870000|2024-09-24 21:54:30|15877.05|15797.05|15876.51|15796.51|15877.06|15797.06|15876.51|15796.51|5
1727214880000|2024-09-24 21:54:40|15876.57|15796.57|15876.56|15796.56|15877.09|15797.09|15876.56|15796.56|8
1727214890000|2024-09-24 21:54:50|15876.57|15796.57|15876.44|15796.44|15876.6|15796.6|15876.44|15796.44|7
1727214900000|2024-09-24 21:55:00|15876.42|15796.42|15876.57|15796.57|15876.62|15796.62|15876.4|15796.4|9
1727214910000|2024-09-24 21:55:10|15876.59|15796.59|15877.05|15797.05|15877.35|15797.35|15876.59|15796.59|8
1727214920000|2024-09-24 21:55:20|15877.03|15797.03|15876.87|15796.87|15877.05|15797.05|15876.68|15796.68|10
1727214930000|2024-09-24 21:55:30|15876.89|15796.89|15876.93|15796.93|15876.97|15796.97|15876.59|15796.59|9
1727214940000|2024-09-24 21:55:40|15876.95|15796.95|15876.34|15796.34|15877.12|15797.12|15876.3|15796.3|9
1727214950000|2024-09-24 21:55:50|15876.04|15796.04|15876.46|15796.46|15876.81|15796.81|15876|15796|10
1727214960000|2024-09-24 21:56:00|15876.53|15796.53|15875.95|15795.95|15876.53|15796.53|15875.95|15795.95|10
1727214970000|2024-09-24 21:56:10|15875.94|15795.94|15875.16|15795.16|15875.94|15795.94|15875.16|15795.16|8
1727214980000|2024-09-24 21:56:20|15875.13|15795.13|15875.69|15795.69|15875.69|15795.69|15875.06|15795.06|8
1727214990000|2024-09-24 21:56:30|15875.68|15795.68|15875.5|15795.5|15875.68|15795.68|15875.42|15795.42|9
1727215000000|2024-09-24 21:56:40|15875.53|15795.53|15875.39|15795.39|15875.56|15795.56|15875.35|15795.35|8
1727215010000|2024-09-24 21:56:50|15875.41|15795.41|15874.66|15794.66|15875.41|15795.41|15874.5|15794.5|7
1727215020000|2024-09-24 21:57:00|15874.65|15794.65|15874.1|15794.1|15874.75|15794.75|15873.89|15793.89|9
1727215030000|2024-09-24 21:57:10|15874.09|15794.09|15873.8|15793.8|15874.19|15794.19|15873.79|15793.79|10
1727215040000|2024-09-24 21:57:20|15873.72|15793.72|15872.31|15792.31|15874.05|15794.05|15872.31|15792.31|7
1727215050000|2024-09-24 21:57:30|15872.61|15792.61|15871.12|15791.12|15872.61|15792.61|15870.92|15790.92|10
1727215060000|2024-09-24 21:57:40|15871.18|15791.18|15867.84|15787.84|15871.18|15791.18|15867.84|15787.84|9
1727215070000|2024-09-24 21:57:50|15867.73|15787.73|15866.66|15786.66|15867.73|15787.73|15866.66|15786.66|10
1727215080000|2024-09-24 21:58:00|15866.65|15786.65|15867|15787|15867.05|15787.05|15866.63|15786.63|7
1727215090000|2024-09-24 21:58:10|15866.7|15786.7|15866.18|15786.18|15867.04|15787.04|15866.16|15786.16|10
1727215100000|2024-09-24 21:58:20|15866.2|15786.2|15866.37|15786.37|15866.59|15786.59|15866.2|15786.2|9
1727215110000|2024-09-24 21:58:30|15866.71|15786.71|15867.35|15787.35|15867.35|15787.35|15866.71|15786.71|8
1727215120000|2024-09-24 21:58:40|15867.34|15787.34|15867.27|15787.27|15867.34|15787.34|15866.04|15786.04|9
1727215130000|2024-09-24 21:58:50|15867.26|15787.26|15867.66|15787.66|15867.85|15787.85|15867.26|15787.26|9
1727215140000|2024-09-24 21:59:00|15867.6|15787.6|15867.9|15787.9|15868.61|15788.61|15867.48|15787.48|10
1727215150000|2024-09-24 21:59:10|15867.93|15787.93|15868.46|15788.46|15868.53|15788.53|15867.93|15787.93|10
1727215160000|2024-09-24 21:59:20|15868.45|15788.45|15868.65|15788.65|15868.65|15788.65|15868.26|15788.26|7
1727215170000|2024-09-24 21:59:30|15868.66|15788.66|15867.4|15787.4|15868.76|15788.76|15867.4|15787.4|7
1727215180000|2024-09-24 21:59:40|15867.69|15787.69|15867.66|15787.66|15867.69|15787.69|15867.64|15787.64|5
1727215190000|2024-09-24 21:59:50|15867.59|15787.59|15867.53|15787.53|15867.6|15787.6|15867.53|15787.53|7
1727215200000|2024-09-24 22:00:00|15867.57|15787.57|15870.1|15790.1|15870.1|15790.1|15866.96|15786.96|10
1727215210000|2024-09-24 22:00:10|15870.4|15790.4|15875.65|15795.65|15875.95|15795.95|15870.4|15790.4|10
1727215220000|2024-09-24 22:00:20|15874.95|15794.95|15876.43|15796.43|15876.5|15796.5|15874.49|15794.49|10
1727215230000|2024-09-24 22:00:30|15876.41|15796.41|15877.07|15797.07|15877.08|15797.08|15876.1|15796.1|9
1727215240000|2024-09-24 22:00:40|15877.35|15797.35|15882.04|15802.04|15882.04|15802.04|15877.35|15797.35|10
1727215250000|2024-09-24 22:00:50|15882.09|15802.09|15883.33|15803.33|15884.04|15804.04|15882.09|15802.09|10
1727215260000|2024-09-24 22:01:00|15887.6|15807.6|15896.14|15816.14|15896.14|15816.14|15887.6|15807.6|9
1727215270000|2024-09-24 22:01:10|15896.85|15816.85|15900.21|15820.21|15900.78|15820.78|15896.85|15816.85|9
1727215280000|2024-09-24 22:01:20|15901.41|15821.41|15905.28|15825.28|15905.28|15825.28|15900.75|15820.75|10
1727215290000|2024-09-24 22:01:30|15905.85|15825.85|15905.14|15825.14|15905.85|15825.85|15904.74|15824.74|10
1727215300000|2024-09-24 22:01:40|15904.01|15824.01|15903.85|15823.85|15904.12|15824.12|15903.49|15823.49|10
1727215310000|2024-09-24 22:01:50|15903.42|15823.42|15904.08|15824.08|15905.74|15825.74|15902.85|15822.85|10
1727215320000|2024-09-24 22:02:00|15904.69|15824.69|15911.24|15831.24|15911.24|15831.24|15904.69|15824.69|10
1727215330000|2024-09-24 22:02:10|15910.83|15830.83|15911.85|15831.85|15911.93|15831.93|15910.83|15830.83|10
1727215340000|2024-09-24 22:02:20|15913.28|15833.28|15915.11|15835.11|15916.05|15836.05|15913.18|15833.18|9
1727215350000|2024-09-24 22:02:30|15915.12|15835.12|15915.97|15835.97|15916.67|15836.67|15914.49|15834.49|10
1727215360000|2024-09-24 22:02:40|15917.3|15837.3|15918.93|15838.93|15918.93|15838.93|15917.3|15837.3|9
1727215370000|2024-09-24 22:02:50|15919.63|15839.63|15922.93|15842.93|15922.93|15842.93|15918.81|15838.81|10
1727215380000|2024-09-24 22:03:00|15922.52|15842.52|15921.65|15841.65|15922.52|15842.52|15921.59|15841.59|9
1727215390000|2024-09-24 22:03:10|15921.64|15841.64|15921.75|15841.75|15921.76|15841.76|15920.92|15840.92|10
1727215400000|2024-09-24 22:03:20|15920.55|15840.55|15918.11|15838.11|15921.33|15841.33|15918.11|15838.11|8
1727215410000|2024-09-24 22:03:30|15918.93|15838.93|15916.19|15836.19|15918.93|15838.93|15916.19|15836.19|10
1727215420000|2024-09-24 22:03:40|15915.87|15835.87|15916.66|15836.66|15916.66|15836.66|15915.27|15835.27|9
1727215430000|2024-09-24 22:03:50|15916.33|15836.33|15914.89|15834.89|15916.79|15836.79|15914.57|15834.57|9
1727215440000|2024-09-24 22:04:00|15915.14|15835.14|15915.11|15835.11|15915.32|15835.32|15914.04|15834.04|10
1727215450000|2024-09-24 22:04:10|15914.84|15834.84|15915.63|15835.63|15915.63|15835.63|15914.47|15834.47|10
1727215460000|2024-09-24 22:04:20|15916.01|15836.01|15914.77|15834.77|15916.01|15836.01|15914.77|15834.77|9
1727215470000|2024-09-24 22:04:30|15914.6|15834.6|15917.41|15837.41|15917.42|15837.42|15914.6|15834.6|9
1727215480000|2024-09-24 22:04:40|15916.69|15836.69|15916.78|15836.78|15916.78|15836.78|15916.03|15836.03|9
1727215490000|2024-09-24 22:04:50|15917.33|15837.33|15916.19|15836.19|15917.33|15837.33|15915.82|15835.82|9
1727215500000|2024-09-24 22:05:00|15916.12|15836.12|15916.68|15836.68|15917.06|15837.06|15915.42|15835.42|10
1727215510000|2024-09-24 22:05:10|15916.83|15836.83|15919.28|15839.28|15919.41|15839.41|15916.69|15836.69|9
1727215520000|2024-09-24 22:05:20|15919.23|15839.23|15921.28|15841.28|15921.28|15841.28|15919.23|15839.23|9
1727215530000|2024-09-24 22:05:30|15922.68|15842.68|15924.89|15844.89|15925.48|15845.48|15922.59|15842.59|10
1727215540000|2024-09-24 22:05:40|15924.88|15844.88|15926.78|15846.78|15927.03|15847.03|15924.4|15844.4|10
1727215550000|2024-09-24 22:05:50|15926.79|15846.79|15927.22|15847.22|15927.22|15847.22|15926.79|15846.79|5
1727215560000|2024-09-24 22:06:00|15927.21|15847.21|15930.12|15850.12|15930.12|15850.12|15927.21|15847.21|8
1727215570000|2024-09-24 22:06:10|15930.43|15850.43|15930.39|15850.39|15930.57|15850.57|15930.26|15850.26|8
1727215580000|2024-09-24 22:06:20|15930.14|15850.14|15934.86|15854.86|15934.86|15854.86|15930.14|15850.14|9
1727215590000|2024-09-24 22:06:30|15935.22|15855.22|15934.87|15854.87|15935.83|15855.83|15933.83|15853.83|10
1727215600000|2024-09-24 22:06:40|15934.79|15854.79|15933.21|15853.21|15934.79|15854.79|15932.79|15852.79|9
1727215610000|2024-09-24 22:06:50|15932.61|15852.61|15931.76|15851.76|15933.15|15853.15|15931.61|15851.61|10
1727215620000|2024-09-24 22:07:00|15931.71|15851.71|15932.82|15852.82|15932.82|15852.82|15931.71|15851.71|9
1727215630000|2024-09-24 22:07:10|15932.19|15852.19|15931.92|15851.92|15932.26|15852.26|15931.84|15851.84|10
1727215640000|2024-09-24 22:07:20|15932.29|15852.29|15935.25|15855.25|15935.25|15855.25|15932.29|15852.29|9
1727215650000|2024-09-24 22:07:30|15936.95|15856.95|15935.41|15855.41|15936.95|15856.95|15934.96|15854.96|7
1727215660000|2024-09-24 22:07:40|15934.99|15854.99|15933.3|15853.3|15934.99|15854.99|15933.19|15853.19|10
1727215670000|2024-09-24 22:07:50|15933.78|15853.78|15933.98|15853.98|15934.2|15854.2|15933.78|15853.78|9
1727215680000|2024-09-24 22:08:00|15933.73|15853.73|15932.42|15852.42|15934.72|15854.72|15932.42|15852.42|10
1727215690000|2024-09-24 22:08:10|15932.44|15852.44|15931.35|15851.35|15932.44|15852.44|15929.85|15849.85|10
1727215700000|2024-09-24 22:08:20|15930.74|15850.74|15930.51|15850.51|15931.94|15851.94|15930.38|15850.38|9
1727215710000|2024-09-24 22:08:30|15930.78|15850.78|15931.16|15851.16|15931.58|15851.58|15930.78|15850.78|8
1727215720000|2024-09-24 22:08:40|15930.33|15850.33|15928.19|15848.19|15930.33|15850.33|15928.16|15848.16|10
1727215730000|2024-09-24 22:08:50|15928.57|15848.57|15928.6|15848.6|15928.76|15848.76|15928.56|15848.56|7
1727215740000|2024-09-24 22:09:00|15927.74|15847.74|15927.54|15847.54|15928.52|15848.52|15927.47|15847.47|9
1727215750000|2024-09-24 22:09:10|15928.26|15848.26|15927.86|15847.86|15930.3|15850.3|15927.81|15847.81|9
1727215760000|2024-09-24 22:09:20|15928.44|15848.44|15927.61|15847.61|15928.44|15848.44|15927.61|15847.61|9
1727215770000|2024-09-24 22:09:30|15927.87|15847.87|15930.57|15850.57|15930.57|15850.57|15927.57|15847.57|10
1727215780000|2024-09-24 22:09:40|15930.28|15850.28|15930.31|15850.31|15930.66|15850.66|15929.89|15849.89|8
1727215790000|2024-09-24 22:09:50|15930.57|15850.57|15931.33|15851.33|15931.81|15851.81|15930.23|15850.23|10
1727215800000|2024-09-24 22:10:00|15931.36|15851.36|15931.6|15851.6|15932.52|15852.52|15930.42|15850.42|8
1727215810000|2024-09-24 22:10:10|15931.36|15851.36|15931.76|15851.76|15931.91|15851.91|15931.12|15851.12|9
1727215820000|2024-09-24 22:10:20|15931.96|15851.96|15930.9|15850.9|15931.96|15851.96|15930.66|15850.66|8
1727215830000|2024-09-24 22:10:30|15930.96|15850.96|15931.49|15851.49|15931.49|15851.49|15930.82|15850.82|10
1727215840000|2024-09-24 22:10:40|15931.15|15851.15|15930.94|15850.94|15931.97|15851.97|15930.48|15850.48|9
1727215850000|2024-09-24 22:10:50|15930.89|15850.89|15932.52|15852.52|15932.77|15852.77|15930.46|15850.46|10
1727215860000|2024-09-24 22:11:00|15933.99|15853.99|15939.2|15859.2|15939.2|15859.2|15933.55|15853.55|10
1727215870000|2024-09-24 22:11:10|15939.48|15859.48|15946.24|15866.24|15946.24|15866.24|15939.48|15859.48|9
1727215880000|2024-09-24 22:11:20|15945.79|15865.79|15946.77|15866.77|15947.52|15867.52|15945.79|15865.79|10
1727215890000|2024-09-24 22:11:30|15946.58|15866.58|15947.85|15867.85|15947.95|15867.95|15946.58|15866.58|10
1727215900000|2024-09-24 22:11:40|15947.73|15867.73|15947.68|15867.68|15947.95|15867.95|15946.56|15866.56|10
1727215910000|2024-09-24 22:11:50|15947.61|15867.61|15946.06|15866.06|15948.17|15868.17|15945.94|15865.94|9
1727215920000|2024-09-24 22:12:00|15945.81|15865.81|15942.47|15862.47|15945.81|15865.81|15942.32|15862.32|10
1727215930000|2024-09-24 22:12:10|15944.59|15864.59|15946.73|15866.73|15946.73|15866.73|15944.59|15864.59|10
1727215940000|2024-09-24 22:12:20|15946.68|15866.68|15956.46|15876.46|15956.46|15876.46|15946.68|15866.68|10
1727215950000|2024-09-24 22:12:30|15956.27|15876.27|15958.69|15878.69|15958.69|15878.69|15956.15|15876.15|10
1727215960000|2024-09-24 22:12:40|15957.7|15877.7|15958.35|15878.35|15958.35|15878.35|15957.35|15877.35|8
1727215970000|2024-09-24 22:12:50|15958.36|15878.36|15962.72|15882.72|15962.72|15882.72|15956.85|15876.85|9
1727215980000|2024-09-24 22:13:00|15962.67|15882.67|15965.61|15885.61|15965.68|15885.68|15962.67|15882.67|10
1727215990000|2024-09-24 22:13:10|15965.52|15885.52|15965.78|15885.78|15965.86|15885.86|15965.05|15885.05|9
1727216000000|2024-09-24 22:13:20|15965.76|15885.76|15972.67|15892.67|15973.15|15893.15|15965.76|15885.76|10
1727216010000|2024-09-24 22:13:30|15972.63|15892.63|15977.26|15897.26|15977.26|15897.26|15972.45|15892.45|10
1727216020000|2024-09-24 22:13:40|15978.01|15898.01|15976|15896|15978.01|15898.01|15976|15896|10
1727216030000|2024-09-24 22:13:50|15976.18|15896.18|15979.19|15899.19|15979.73|15899.73|15976.12|15896.12|10
1727216040000|2024-09-24 22:14:00|15978.73|15898.73|15975.06|15895.06|15978.73|15898.73|15974.27|15894.27|10
1727216050000|2024-09-24 22:14:10|15975.54|15895.54|15976.89|15896.89|15976.89|15896.89|15975.02|15895.02|10
1727216060000|2024-09-24 22:14:20|15976.84|15896.84|15977.14|15897.14|15977.14|15897.14|15976.82|15896.82|8
1727216070000|2024-09-24 22:14:30|15975.79|15895.79|15971.93|15891.93|15975.79|15895.79|15970.9|15890.9|7
1727216080000|2024-09-24 22:14:40|15971.94|15891.94|15973.31|15893.31|15974.37|15894.37|15971.94|15891.94|8
1727216090000|2024-09-24 22:14:50|15973.6|15893.6|15973.16|15893.16|15973.87|15893.87|15973.15|15893.15|7
1727216100000|2024-09-24 22:15:00|15974.19|15894.19|15978.75|15898.75|15978.75|15898.75|15973.39|15893.39|10
1727216110000|2024-09-24 22:15:10|15978.94|15898.94|15980.5|15900.5|15980.88|15900.88|15978.81|15898.81|10
1727216120000|2024-09-24 22:15:20|15980.29|15900.29|15979.05|15899.05|15982.35|15902.35|15979.05|15899.05|10
1727216130000|2024-09-24 22:15:30|15978.8|15898.8|15977.59|15897.59|15978.8|15898.8|15977.59|15897.59|9
1727216140000|2024-09-24 22:15:40|15977.79|15897.79|15979.73|15899.73|15979.73|15899.73|15977.09|15897.09|8
1727216150000|2024-09-24 22:15:50|15979.8|15899.8|15978.05|15898.05|15980.12|15900.12|15978.05|15898.05|9
1727216160000|2024-09-24 22:16:00|15978.17|15898.17|15978.45|15898.45|15978.45|15898.45|15977.65|15897.65|10
1727216170000|2024-09-24 22:16:10|15978.29|15898.29|15974.93|15894.93|15978.29|15898.29|15974.93|15894.93|10
1727216180000|2024-09-24 22:16:20|15973.7|15893.7|15973.87|15893.87|15974.75|15894.75|15973.58|15893.58|10
1727216190000|2024-09-24 22:16:30|15974.2|15894.2|15973.12|15893.12|15975.15|15895.15|15973.12|15893.12|10
1727216200000|2024-09-24 22:16:40|15973.1|15893.1|15972.51|15892.51|15973.3|15893.3|15972.51|15892.51|9
1727216210000|2024-09-24 22:16:50|15972.5|15892.5|15973.76|15893.76|15974.28|15894.28|15971.49|15891.49|9
1727216220000|2024-09-24 22:17:00|15973.78|15893.78|15971.79|15891.79|15974.51|15894.51|15971.79|15891.79|10
1727216230000|2024-09-24 22:17:10|15971.59|15891.59|15971.21|15891.21|15971.59|15891.59|15970.27|15890.27|9
1727216240000|2024-09-24 22:17:20|15971.2|15891.2|15969.7|15889.7|15971.2|15891.2|15967.84|15887.84|10
1727216250000|2024-09-24 22:17:30|15970.25|15890.25|15970.07|15890.07|15970.27|15890.27|15969.11|15889.11|10
1727216260000|2024-09-24 22:17:40|15970.08|15890.08|15970.1|15890.1|15970.83|15890.83|15970.01|15890.01|9
1727216270000|2024-09-24 22:17:50|15970.13|15890.13|15969.17|15889.17|15970.13|15890.13|15968.74|15888.74|8
1727216280000|2024-09-24 22:18:00|15968.91|15888.91|15967.65|15887.65|15969.56|15889.56|15967.65|15887.65|10
1727216290000|2024-09-24 22:18:10|15966.72|15886.72|15963.24|15883.24|15966.9|15886.9|15962.43|15882.43|9
1727216300000|2024-09-24 22:18:20|15964.46|15884.46|15964.12|15884.12|15964.8|15884.8|15963.7|15883.7|10
1727216310000|2024-09-24 22:18:30|15963.52|15883.52|15963.85|15883.85|15964.15|15884.15|15963.41|15883.41|10
1727216320000|2024-09-24 22:18:40|15963.44|15883.44|15963.29|15883.29|15964.07|15884.07|15963.04|15883.04|10
1727216330000|2024-09-24 22:18:50|15962.58|15882.58|15962.58|15882.58|15962.58|15882.58|15961.77|15881.77|9
1727216340000|2024-09-24 22:19:00|15962.59|15882.59|15959.62|15879.62|15962.61|15882.61|15959.62|15879.62|10
1727216350000|2024-09-24 22:19:10|15959.56|15879.56|15958.77|15878.77|15959.56|15879.56|15958.77|15878.77|9
1727216360000|2024-09-24 22:19:20|15958.5|15878.5|15958.48|15878.48|15958.5|15878.5|15957.83|15877.83|9
1727216370000|2024-09-24 22:19:30|15958.41|15878.41|15958.73|15878.73|15958.73|15878.73|15957.55|15877.55|10
1727216380000|2024-09-24 22:19:40|15958.71|15878.71|15956.97|15876.97|15958.71|15878.71|15956.8|15876.8|10
1727216390000|2024-09-24 22:19:50|15957.7|15877.7|15957.03|15877.03|15957.7|15877.7|15956.75|15876.75|9
1727216400000|2024-09-24 22:20:00|15957.87|15877.87|15958.56|15878.56|15958.56|15878.56|15957.87|15877.87|7
1727216410000|2024-09-24 22:20:10|15958.61|15878.61|15953.54|15873.54|15958.61|15878.61|15953.39|15873.39|10
1727216420000|2024-09-24 22:20:20|15953.99|15873.99|15952.44|15872.44|15954.13|15874.13|15952.31|15872.31|10
1727216430000|2024-09-24 22:20:30|15951.97|15871.97|15950|15870|15952.46|15872.46|15949.71|15869.71|8
1727216440000|2024-09-24 22:20:40|15950.35|15870.35|15950.9|15870.9|15950.9|15870.9|15950.35|15870.35|7
1727216450000|2024-09-24 22:20:50|15950.93|15870.93|15953.73|15873.73|15953.73|15873.73|15950.93|15870.93|10
1727216460000|2024-09-24 22:21:00|15953.68|15873.68|15953.03|15873.03|15953.69|15873.69|15952.99|15872.99|8
1727216470000|2024-09-24 22:21:10|15953.34|15873.34|15953.59|15873.59|15954.83|15874.83|15953.34|15873.34|8
1727216480000|2024-09-24 22:21:20|15953.19|15873.19|15953.75|15873.75|15953.75|15873.75|15952.81|15872.81|8
1727216490000|2024-09-24 22:21:30|15953.99|15873.99|15954.53|15874.53|15954.68|15874.68|15953.99|15873.99|8
1727216500000|2024-09-24 22:21:40|15954.52|15874.52|15951.19|15871.19|15954.53|15874.53|15950.92|15870.92|10
1727216510000|2024-09-24 22:21:50|15950.86|15870.86|15952.27|15872.27|15952.58|15872.58|15950.23|15870.23|9
1727216520000|2024-09-24 22:22:00|15952.38|15872.38|15953.38|15873.38|15953.38|15873.38|15952.38|15872.38|9
1727216530000|2024-09-24 22:22:10|15954.08|15874.08|15953.99|15873.99|15954.36|15874.36|15953.53|15873.53|9
1727216540000|2024-09-24 22:22:20|15953.73|15873.73|15953.55|15873.55|15953.77|15873.77|15953.46|15873.46|10
1727216550000|2024-09-24 22:22:30|15953.48|15873.48|15956.14|15876.14|15956.14|15876.14|15953.02|15873.02|9
1727216560000|2024-09-24 22:22:40|15956.87|15876.87|15959.14|15879.14|15959.14|15879.14|15956.87|15876.87|10
1727216570000|2024-09-24 22:22:50|15959.18|15879.18|15956.94|15876.94|15959.23|15879.23|15956.9|15876.9|8
1727216580000|2024-09-24 22:23:00|15957.03|15877.03|15958.1|15878.1|15958.1|15878.1|15957.03|15877.03|10
1727216590000|2024-09-24 22:23:10|15958.09|15878.09|15950.7|15870.7|15958.09|15878.09|15950.7|15870.7|8
1727216600000|2024-09-24 22:23:20|15950.69|15870.69|15950.93|15870.93|15952.35|15872.35|15950.42|15870.42|9
1727216610000|2024-09-24 22:23:30|15950.97|15870.97|15950.57|15870.57|15951.32|15871.32|15949.94|15869.94|7
1727216620000|2024-09-24 22:23:40|15949.52|15869.52|15950.44|15870.44|15950.44|15870.44|15948.82|15868.82|9
1727216630000|2024-09-24 22:23:50|15950.56|15870.56|15949.71|15869.71|15950.56|15870.56|15949.71|15869.71|7
1727216640000|2024-09-24 22:24:00|15949.72|15869.72|15951.06|15871.06|15951.06|15871.06|15949.7|15869.7|7
1727216650000|2024-09-24 22:24:10|15951.59|15871.59|15952.88|15872.88|15953.39|15873.39|15951.59|15871.59|9
1727216660000|2024-09-24 22:24:20|15952.9|15872.9|15953.15|15873.15|15953.83|15873.83|15952.9|15872.9|10
1727216670000|2024-09-24 22:24:30|15952.51|15872.51|15952.27|15872.27|15952.56|15872.56|15951.25|15871.25|7
1727216680000|2024-09-24 22:24:40|15952.24|15872.24|15952.07|15872.07|15952.24|15872.24|15951.75|15871.75|7
1727216690000|2024-09-24 22:24:50|15952.06|15872.06|15951.51|15871.51|15952.06|15872.06|15951.51|15871.51|7
1727216700000|2024-09-24 22:25:00|15951.5|15871.5|15952.98|15872.98|15953|15873|15951.5|15871.5|9
1727216710000|2024-09-24 22:25:10|15953.05|15873.05|15955.44|15875.44|15955.44|15875.44|15953.04|15873.04|9
1727216720000|2024-09-24 22:25:20|15955.07|15875.07|15957.75|15877.75|15957.75|15877.75|15955.07|15875.07|9
1727216730000|2024-09-24 22:25:30|15957.77|15877.77|15957.9|15877.9|15957.9|15877.9|15957.19|15877.19|8
1727216740000|2024-09-24 22:25:40|15958.29|15878.29|15959.04|15879.04|15959.69|15879.69|15958.29|15878.29|10
1727216750000|2024-09-24 22:25:50|15959.2|15879.2|15958.64|15878.64|15960.36|15880.36|15958.64|15878.64|9
1727216760000|2024-09-24 22:26:00|15958.95|15878.95|15959.26|15879.26|15960.27|15880.27|15958.61|15878.61|9
1727216770000|2024-09-24 22:26:10|15958.7|15878.7|15960.9|15880.9|15960.98|15880.98|15958.46|15878.46|8
1727216780000|2024-09-24 22:26:20|15960.96|15880.96|15960.93|15880.93|15961.24|15881.24|15960.79|15880.79|10
1727216790000|2024-09-24 22:26:30|15960.8|15880.8|15960.51|15880.51|15961.16|15881.16|15960.47|15880.47|7
1727216800000|2024-09-24 22:26:40|15960.28|15880.28|15958.65|15878.65|15960.28|15880.28|15958.65|15878.65|9
1727216810000|2024-09-24 22:26:50|15958.46|15878.46|15959.84|15879.84|15961.71|15881.71|15958.46|15878.46|9
1727216820000|2024-09-24 22:27:00|15959.83|15879.83|15963|15883|15963|15883|15959.83|15879.83|10
1727216830000|2024-09-24 22:27:10|15963.04|15883.04|15961.22|15881.22|15963.04|15883.04|15961.22|15881.22|7
1727216840000|2024-09-24 22:27:20|15961.32|15881.32|15960.85|15880.85|15962.19|15882.19|15960.71|15880.71|9
1727216850000|2024-09-24 22:27:30|15960.73|15880.73|15961.2|15881.2|15961.2|15881.2|15960.64|15880.64|9
1727216860000|2024-09-24 22:27:40|15961.37|15881.37|15963.82|15883.82|15963.82|15883.82|15961.35|15881.35|10
1727216870000|2024-09-24 22:27:50|15963.65|15883.65|15964.72|15884.72|15964.89|15884.89|15963.65|15883.65|10
1727216880000|2024-09-24 22:28:00|15965.07|15885.07|15970.54|15890.54|15970.54|15890.54|15965.07|15885.07|10
1727216890000|2024-09-24 22:28:10|15970.56|15890.56|15977.44|15897.44|15977.44|15897.44|15970.32|15890.32|10
1727216900000|2024-09-24 22:28:20|15978.06|15898.06|15977.27|15897.27|15978.72|15898.72|15977.27|15897.27|10
1727216910000|2024-09-24 22:28:30|15977.76|15897.76|15976.73|15896.73|15977.76|15897.76|15976.73|15896.73|10
1727216920000|2024-09-24 22:28:40|15975.82|15895.82|15976.32|15896.32|15976.32|15896.32|15975.74|15895.74|9
1727216930000|2024-09-24 22:28:50|15976.44|15896.44|15973.88|15893.88|15976.44|15896.44|15973.88|15893.88|9
1727216940000|2024-09-24 22:29:00|15973.32|15893.32|15973.9|15893.9|15974.74|15894.74|15973.12|15893.12|9
1727216950000|2024-09-24 22:29:10|15973.57|15893.57|15970.64|15890.64|15973.57|15893.57|15969.61|15889.61|10
1727216960000|2024-09-24 22:29:20|15970.61|15890.61|15967.58|15887.58|15970.61|15890.61|15967.58|15887.58|10
1727216970000|2024-09-24 22:29:30|15968.13|15888.13|15968.3|15888.3|15968.48|15888.48|15967.2|15887.2|9
1727216980000|2024-09-24 22:29:40|15968.22|15888.22|15967.93|15887.93|15968.22|15888.22|15967.73|15887.73|7
1727216990000|2024-09-24 22:29:50|15968.31|15888.31|15968.13|15888.13|15968.31|15888.31|15967.85|15887.85|9
1727217000000|2024-09-24 22:30:00|15967.99|15887.99|15969.49|15889.49|15969.57|15889.57|15967.99|15887.99|9
1727217010000|2024-09-24 22:30:10|15969.37|15889.37|15966.91|15886.91|15969.37|15889.37|15966.87|15886.87|9
1727217020000|2024-09-24 22:30:20|15966.92|15886.92|15963.97|15883.97|15966.92|15886.92|15963.97|15883.97|10
1727217030000|2024-09-24 22:30:30|15963.84|15883.84|15964.17|15884.17|15964.17|15884.17|15963.84|15883.84|10
1727217040000|2024-09-24 22:30:40|15964.19|15884.19|15959.24|15879.24|15964.19|15884.19|15959.24|15879.24|8
1727217050000|2024-09-24 22:30:50|15958.59|15878.59|15958.83|15878.83|15959.87|15879.87|15958.46|15878.46|10
1727217060000|2024-09-24 22:31:00|15958.92|15878.92|15959.41|15879.41|15959.43|15879.43|15958.92|15878.92|9
1727217070000|2024-09-24 22:31:10|15959.44|15879.44|15959.3|15879.3|15959.73|15879.73|15959.21|15879.21|9
1727217080000|2024-09-24 22:31:20|15959.69|15879.69|15959.05|15879.05|15959.9|15879.9|15959.05|15879.05|10
1727217090000|2024-09-24 22:31:30|15958.69|15878.69|15958.39|15878.39|15958.69|15878.69|15956.78|15876.78|7
1727217100000|2024-09-24 22:31:40|15958.91|15878.91|15959.85|15879.85|15959.85|15879.85|15958.91|15878.91|8
1727217110000|2024-09-24 22:31:50|15960.28|15880.28|15961.79|15881.79|15961.79|15881.79|15959.98|15879.98|8
1727217120000|2024-09-24 22:32:00|15962.44|15882.44|15962.2|15882.2|15962.73|15882.73|15962.2|15882.2|8
1727217130000|2024-09-24 22:32:10|15962.04|15882.04|15961|15881|15962.04|15882.04|15961|15881|8
1727217140000|2024-09-24 22:32:20|15961.01|15881.01|15959.61|15879.61|15961.62|15881.62|15959.61|15879.61|10
1727217150000|2024-09-24 22:32:30|15959.6|15879.6|15961.09|15881.09|15961.09|15881.09|15959.6|15879.6|10
1727217160000|2024-09-24 22:32:40|15961.59|15881.59|15961.34|15881.34|15961.65|15881.65|15960.46|15880.46|10
1727217170000|2024-09-24 22:32:50|15961.17|15881.17|15961.24|15881.24|15961.78|15881.78|15960.19|15880.19|9
1727217180000|2024-09-24 22:33:00|15961.26|15881.26|15961.57|15881.57|15961.63|15881.63|15960.92|15880.92|9
1727217190000|2024-09-24 22:33:10|15961.59|15881.59|15962.37|15882.37|15963.33|15883.33|15961.59|15881.59|10
1727217200000|2024-09-24 22:33:20|15961.89|15881.89|15961.22|15881.22|15961.89|15881.89|15960.47|15880.47|7
1727217210000|2024-09-24 22:33:30|15961.97|15881.97|15962.93|15882.93|15963.41|15883.41|15961.97|15881.97|10
1727217220000|2024-09-24 22:33:40|15962.43|15882.43|15962.07|15882.07|15962.47|15882.47|15962.07|15882.07|8
1727217230000|2024-09-24 22:33:50|15962.05|15882.05|15962.17|15882.17|15962.25|15882.25|15962.03|15882.03|7
1727217240000|2024-09-24 22:34:00|15963.01|15883.01|15961.64|15881.64|15963.45|15883.45|15961.64|15881.64|10
1727217250000|2024-09-24 22:34:10|15960.88|15880.88|15959.96|15879.96|15961.08|15881.08|15959.9|15879.9|8
1727217260000|2024-09-24 22:34:20|15959.24|15879.24|15958.88|15878.88|15959.24|15879.24|15958.54|15878.54|9
1727217270000|2024-09-24 22:34:30|15958.95|15878.95|15959.5|15879.5|15959.5|15879.5|15958.94|15878.94|8
1727217280000|2024-09-24 22:34:40|15959.49|15879.49|15959.26|15879.26|15959.49|15879.49|15959.23|15879.23|6
1727217290000|2024-09-24 22:34:50|15959.25|15879.25|15959.3|15879.3|15959.3|15879.3|15959.02|15879.02|8
1727217300000|2024-09-24 22:35:00|15959.26|15879.26|15959.51|15879.51|15960.75|15880.75|15959.26|15879.26|10
1727217310000|2024-09-24 22:35:10|15959.53|15879.53|15959.43|15879.43|15959.58|15879.58|15959.18|15879.18|9
1727217320000|2024-09-24 22:35:20|15959.29|15879.29|15955.98|15875.98|15959.29|15879.29|15955.97|15875.97|9
1727217330000|2024-09-24 22:35:30|15955.86|15875.86|15955.57|15875.57|15956.16|15876.16|15955.57|15875.57|10
1727217340000|2024-09-24 22:35:40|15955.59|15875.59|15954.09|15874.09|15956.9|15876.9|15954.09|15874.09|10
1727217350000|2024-09-24 22:35:50|15954.04|15874.04|15953.89|15873.89|15954.04|15874.04|15953.81|15873.81|9
1727217360000|2024-09-24 22:36:00|15953.9|15873.9|15953.55|15873.55|15953.91|15873.91|15953.43|15873.43|9
1727217370000|2024-09-24 22:36:10|15953.44|15873.44|15953|15873|15953.44|15873.44|15951.78|15871.78|9
1727217380000|2024-09-24 22:36:20|15952.96|15872.96|15951.05|15871.05|15952.96|15872.96|15951.05|15871.05|10
1727217390000|2024-09-24 22:36:30|15951.01|15871.01|15954.19|15874.19|15954.19|15874.19|15951.01|15871.01|8
1727217400000|2024-09-24 22:36:40|15953.98|15873.98|15954.64|15874.64|15955.36|15875.36|15953.63|15873.63|10
1727217410000|2024-09-24 22:36:50|15954.63|15874.63|15954.29|15874.29|15954.9|15874.9|15954.29|15874.29|8
1727217420000|2024-09-24 22:37:00|15954.32|15874.32|15953.76|15873.76|15954.44|15874.44|15953.76|15873.76|8
1727217430000|2024-09-24 22:37:10|15953.36|15873.36|15952.43|15872.43|15953.36|15873.36|15952.4|15872.4|10
1727217440000|2024-09-24 22:37:20|15952.44|15872.44|15952.15|15872.15|15952.65|15872.65|15951.95|15871.95|9
1727217450000|2024-09-24 22:37:30|15952.16|15872.16|15951.64|15871.64|15952.35|15872.35|15951.64|15871.64|6
1727217460000|2024-09-24 22:37:40|15952.05|15872.05|15951.73|15871.73|15952.72|15872.72|15951.58|15871.58|7
1727217470000|2024-09-24 22:37:50|15951.72|15871.72|15951.68|15871.68|15952.25|15872.25|15951.68|15871.68|10
1727217480000|2024-09-24 22:38:00|15949.93|15869.93|15950.82|15870.82|15951.05|15871.05|15949.93|15869.93|8
1727217490000|2024-09-24 22:38:10|15950.52|15870.52|15949.95|15869.95|15950.89|15870.89|15949.95|15869.95|9
1727217500000|2024-09-24 22:38:20|15949.88|15869.88|15948.53|15868.53|15949.91|15869.91|15948.28|15868.28|8
1727217510000|2024-09-24 22:38:30|15948.42|15868.42|15946.28|15866.28|15948.69|15868.69|15946.28|15866.28|10
1727217520000|2024-09-24 22:38:40|15946.27|15866.27|15952.09|15872.09|15952.09|15872.09|15945.8|15865.8|10
1727217530000|2024-09-24 22:38:50|15951.69|15871.69|15951.02|15871.02|15952.04|15872.04|15950.68|15870.68|10
1727217540000|2024-09-24 22:39:00|15950.65|15870.65|15949.98|15869.98|15950.97|15870.97|15949.86|15869.86|9
1727217550000|2024-09-24 22:39:10|15949.99|15869.99|15948.92|15868.92|15950.17|15870.17|15948.68|15868.68|8
1727217560000|2024-09-24 22:39:20|15948.13|15868.13|15946.92|15866.92|15948.31|15868.31|15946.24|15866.24|10
1727217570000|2024-09-24 22:39:30|15946.22|15866.22|15945.84|15865.84|15946.23|15866.23|15945.59|15865.59|9
1727217580000|2024-09-24 22:39:40|15945.79|15865.79|15947.29|15867.29|15947.29|15867.29|15945.75|15865.75|10
1727217590000|2024-09-24 22:39:50|15947.3|15867.3|15946.81|15866.81|15947.71|15867.71|15946.81|15866.81|9
1727217600000|2024-09-24 22:40:00|15947.02|15867.02|15948.94|15868.94|15948.94|15868.94|15947.02|15867.02|9
1727217610000|2024-09-24 22:40:10|15948.33|15868.33|15946.52|15866.52|15948.55|15868.55|15946.52|15866.52|8
1727217620000|2024-09-24 22:40:20|15946.55|15866.55|15946.25|15866.25|15947.74|15867.74|15946.25|15866.25|9
1727217630000|2024-09-24 22:40:30|15945.97|15865.97|15945.39|15865.39|15946.03|15866.03|15945.16|15865.16|10
1727217640000|2024-09-24 22:40:40|15945.85|15865.85|15946.79|15866.79|15946.81|15866.81|15945.85|15865.85|10
1727217650000|2024-09-24 22:40:50|15946.88|15866.88|15943.28|15863.28|15947.02|15867.02|15943.28|15863.28|10
1727217660000|2024-09-24 22:41:00|15943.07|15863.07|15940.75|15860.75|15943.41|15863.41|15939.88|15859.88|10
1727217670000|2024-09-24 22:41:10|15940.89|15860.89|15943.81|15863.81|15943.81|15863.81|15940.39|15860.39|10
1727217680000|2024-09-24 22:41:20|15944.27|15864.27|15944.82|15864.82|15944.82|15864.82|15944.14|15864.14|10
1727217690000|2024-09-24 22:41:30|15944.83|15864.83|15945.66|15865.66|15945.66|15865.66|15944.67|15864.67|8
1727217700000|2024-09-24 22:41:40|15945.67|15865.67|15945.14|15865.14|15945.67|15865.67|15945.08|15865.08|9
1727217710000|2024-09-24 22:41:50|15945.13|15865.13|15946.45|15866.45|15946.45|15866.45|15944.62|15864.62|9
1727217720000|2024-09-24 22:42:00|15946.51|15866.51|15946.54|15866.54|15947.01|15867.01|15946.51|15866.51|10
1727217730000|2024-09-24 22:42:10|15946.31|15866.31|15946.27|15866.27|15946.82|15866.82|15946.12|15866.12|9
1727217740000|2024-09-24 22:42:20|15946.57|15866.57|15946.35|15866.35|15946.68|15866.68|15946.14|15866.14|9
1727217750000|2024-09-24 22:42:30|15946.34|15866.34|15946.04|15866.04|15946.37|15866.37|15946|15866|9
1727217760000|2024-09-24 22:42:40|15946.1|15866.1|15945.75|15865.75|15946.1|15866.1|15945.26|15865.26|10
1727217770000|2024-09-24 22:42:50|15946.71|15866.71|15944.74|15864.74|15946.85|15866.85|15944.74|15864.74|10
1727217780000|2024-09-24 22:43:00|15944.61|15864.61|15942.82|15862.82|15944.61|15864.61|15942.78|15862.78|9
1727217790000|2024-09-24 22:43:10|15942.81|15862.81|15942.82|15862.82|15943.8|15863.8|15942.73|15862.73|10
1727217800000|2024-09-24 22:43:20|15942.78|15862.78|15940.98|15860.98|15943.5|15863.5|15940.98|15860.98|8
1727217810000|2024-09-24 22:43:30|15940.95|15860.95|15939.86|15859.86|15941.55|15861.55|15939.7|15859.7|10
1727217820000|2024-09-24 22:43:40|15939.82|15859.82|15937.8|15857.8|15939.82|15859.82|15937.8|15857.8|10
1727217830000|2024-09-24 22:43:50|15937.77|15857.77|15938.3|15858.3|15939.06|15859.06|15937.76|15857.76|9
1727217840000|2024-09-24 22:44:00|15938.33|15858.33|15935.8|15855.8|15938.34|15858.34|15935.8|15855.8|9
1727217850000|2024-09-24 22:44:10|15935.87|15855.87|15936.05|15856.05|15936.05|15856.05|15935.72|15855.72|9
1727217860000|2024-09-24 22:44:20|15936.33|15856.33|15936.72|15856.72|15936.72|15856.72|15936.33|15856.33|7
1727217870000|2024-09-24 22:44:30|15936.49|15856.49|15937.38|15857.38|15938.07|15858.07|15936.49|15856.49|9
1727217880000|2024-09-24 22:44:40|15937.44|15857.44|15939.4|15859.4|15939.4|15859.4|15936.9|15856.9|10
1727217890000|2024-09-24 22:44:50|15939.77|15859.77|15940.61|15860.61|15940.83|15860.83|15939.74|15859.74|10
1727217900000|2024-09-24 22:45:00|15940.62|15860.62|15940.11|15860.11|15940.62|15860.62|15939.38|15859.38|9
1727217910000|2024-09-24 22:45:10|15941.57|15861.57|15942.25|15862.25|15942.49|15862.49|15941.57|15861.57|10
1727217920000|2024-09-24 22:45:20|15942.36|15862.36|15942.51|15862.51|15942.92|15862.92|15942.36|15862.36|9
1727217930000|2024-09-24 22:45:30|15942.41|15862.41|15942.57|15862.57|15942.88|15862.88|15942.41|15862.41|7
1727217940000|2024-09-24 22:45:40|15941.71|15861.71|15941.25|15861.25|15941.71|15861.71|15940.85|15860.85|10
1727217950000|2024-09-24 22:45:50|15941.2|15861.2|15943.22|15863.22|15943.35|15863.35|15941.2|15861.2|9
1727217960000|2024-09-24 22:46:00|15943.55|15863.55|15944.22|15864.22|15944.22|15864.22|15942.76|15862.76|10
1727217970000|2024-09-24 22:46:10|15943.58|15863.58|15941.66|15861.66|15944.38|15864.38|15941.39|15861.39|10
1727217980000|2024-09-24 22:46:20|15940.89|15860.89|15936.78|15856.78|15940.95|15860.95|15935.51|15855.51|10
1727217990000|2024-09-24 22:46:30|15936.86|15856.86|15935.7|15855.7|15936.86|15856.86|15935.7|15855.7|9
1727218000000|2024-09-24 22:46:40|15935.76|15855.76|15936.35|15856.35|15936.35|15856.35|15935.69|15855.69|10
1727218010000|2024-09-24 22:46:50|15936.33|15856.33|15934.43|15854.43|15936.33|15856.33|15934.3|15854.3|9
1727218020000|2024-09-24 22:47:00|15934.45|15854.45|15935.55|15855.55|15935.55|15855.55|15934.45|15854.45|9
1727218030000|2024-09-24 22:47:10|15935.71|15855.71|15935.73|15855.73|15935.83|15855.83|15935.02|15855.02|9
1727218040000|2024-09-24 22:47:20|15934.74|15854.74|15933.37|15853.37|15934.84|15854.84|15933.35|15853.35|10
1727218050000|2024-09-24 22:47:30|15932.95|15852.95|15933.76|15853.76|15933.76|15853.76|15931.67|15851.67|9
1727218060000|2024-09-24 22:47:40|15934.47|15854.47|15933.75|15853.75|15934.7|15854.7|15933.5|15853.5|9
1727218070000|2024-09-24 22:47:50|15932.06|15852.06|15931.28|15851.28|15932.06|15852.06|15931.28|15851.28|10
1727218080000|2024-09-24 22:48:00|15931.43|15851.43|15932.06|15852.06|15933.31|15853.31|15931.43|15851.43|9
1727218090000|2024-09-24 22:48:10|15931.55|15851.55|15931.37|15851.37|15931.55|15851.55|15931.28|15851.28|9
1727218100000|2024-09-24 22:48:20|15931.35|15851.35|15931.37|15851.37|15931.69|15851.69|15931.34|15851.34|6
1727218110000|2024-09-24 22:48:30|15931.88|15851.88|15930.86|15850.86|15931.88|15851.88|15930.86|15850.86|8
1727218120000|2024-09-24 22:48:40|15930.87|15850.87|15930.1|15850.1|15931.37|15851.37|15930.08|15850.08|9
1727218130000|2024-09-24 22:48:50|15930.12|15850.12|15928.49|15848.49|15930.12|15850.12|15928.25|15848.25|10
1727218140000|2024-09-24 22:49:00|15928.43|15848.43|15926.51|15846.51|15928.43|15848.43|15926.35|15846.35|10
1727218150000|2024-09-24 22:49:10|15926.61|15846.61|15926.53|15846.53|15926.72|15846.72|15926.44|15846.44|8
1727218160000|2024-09-24 22:49:20|15926.59|15846.59|15926.43|15846.43|15926.72|15846.72|15926.43|15846.43|9
1727218170000|2024-09-24 22:49:30|15926.48|15846.48|15926.39|15846.39|15926.48|15846.48|15926.39|15846.39|8
1727218180000|2024-09-24 22:49:40|15926.4|15846.4|15928.17|15848.17|15928.18|15848.18|15926.4|15846.4|9
1727218190000|2024-09-24 22:49:50|15927.88|15847.88|15927.75|15847.75|15927.97|15847.97|15927.44|15847.44|9
1727218200000|2024-09-24 22:50:00|15927.79|15847.79|15929.9|15849.9|15930.15|15850.15|15927.64|15847.64|9
1727218210000|2024-09-24 22:50:10|15929.91|15849.91|15930.15|15850.15|15930.22|15850.22|15929.91|15849.91|8
1727218220000|2024-09-24 22:50:20|15930.17|15850.17|15930.57|15850.57|15930.58|15850.58|15929.83|15849.83|10
1727218230000|2024-09-24 22:50:30|15930.62|15850.62|15930.99|15850.99|15931.02|15851.02|15930.62|15850.62|10
1727218240000|2024-09-24 22:50:40|15930.31|15850.31|15930.67|15850.67|15930.77|15850.77|15930.26|15850.26|9
1727218250000|2024-09-24 22:50:50|15930.68|15850.68|15934.45|15854.45|15934.45|15854.45|15930.68|15850.68|10
1727218260000|2024-09-24 22:51:00|15934.92|15854.92|15937.37|15857.37|15937.41|15857.41|15934.92|15854.92|10
1727218270000|2024-09-24 22:51:10|15937.44|15857.44|15939.72|15859.72|15939.75|15859.75|15937.44|15857.44|10
1727218280000|2024-09-24 22:51:20|15940.88|15860.88|15941.98|15861.98|15942.01|15862.01|15939.8|15859.8|10
1727218290000|2024-09-24 22:51:30|15942.4|15862.4|15941.82|15861.82|15942.87|15862.87|15941.41|15861.41|10
1727218300000|2024-09-24 22:51:40|15941.65|15861.65|15941.65|15861.65|15942.28|15862.28|15941.62|15861.62|9
1727218310000|2024-09-24 22:51:50|15941.68|15861.68|15941.61|15861.61|15941.7|15861.7|15941.59|15861.59|6
1727218320000|2024-09-24 22:52:00|15941.64|15861.64|15943.79|15863.79|15943.79|15863.79|15941.64|15861.64|10
1727218330000|2024-09-24 22:52:10|15944.48|15864.48|15944.51|15864.51|15944.56|15864.56|15944.48|15864.48|9
1727218340000|2024-09-24 22:52:20|15944.63|15864.63|15950.55|15870.55|15950.57|15870.57|15944.63|15864.63|9
1727218350000|2024-09-24 22:52:30|15950.79|15870.79|15950.7|15870.7|15951.21|15871.21|15950.08|15870.08|10
1727218360000|2024-09-24 22:52:40|15950.69|15870.69|15951.19|15871.19|15951.66|15871.66|15950.67|15870.67|10
1727218370000|2024-09-24 22:52:50|15951.06|15871.06|15951.76|15871.76|15951.81|15871.81|15951.02|15871.02|10
1727218380000|2024-09-24 22:53:00|15951.24|15871.24|15952.23|15872.23|15952.49|15872.49|15951.24|15871.24|10
1727218390000|2024-09-24 22:53:10|15952.22|15872.22|15952.31|15872.31|15952.46|15872.46|15952.07|15872.07|7
1727218400000|2024-09-24 22:53:20|15952.38|15872.38|15952.41|15872.41|15952.63|15872.63|15952.18|15872.18|10
1727218410000|2024-09-24 22:53:30|15952.44|15872.44|15953.45|15873.45|15953.45|15873.45|15952.18|15872.18|9
1727218420000|2024-09-24 22:53:40|15953.47|15873.47|15954.87|15874.87|15954.87|15874.87|15953.44|15873.44|10
1727218430000|2024-09-24 22:53:50|15954.77|15874.77|15955.17|15875.17|15955.17|15875.17|15954.45|15874.45|10
1727218440000|2024-09-24 22:54:00|15955.16|15875.16|15955.75|15875.75|15955.75|15875.75|15955.09|15875.09|9
1727218450000|2024-09-24 22:54:10|15956.62|15876.62|15960.33|15880.33|15960.75|15880.75|15956.62|15876.62|9
1727218460000|2024-09-24 22:54:20|15960.11|15880.11|15961.04|15881.04|15961.04|15881.04|15960.01|15880.01|7
1727218470000|2024-09-24 22:54:30|15961.33|15881.33|15962.05|15882.05|15962.12|15882.12|15961.17|15881.17|9
1727218480000|2024-09-24 22:54:40|15962.04|15882.04|15962.76|15882.76|15962.77|15882.77|15962.04|15882.04|9
1727218490000|2024-09-24 22:54:50|15962.77|15882.77|15967.93|15887.93|15967.93|15887.93|15962.76|15882.76|8
1727218500000|2024-09-24 22:55:00|15967.39|15887.39|15968.74|15888.74|15968.91|15888.91|15967.39|15887.39|10
1727218510000|2024-09-24 22:55:10|15968.96|15888.96|15972.39|15892.39|15973|15893|15968.83|15888.83|9
1727218520000|2024-09-24 22:55:20|15971.88|15891.88|15972.11|15892.11|15972.19|15892.19|15971.84|15891.84|10
1727218530000|2024-09-24 22:55:30|15972.14|15892.14|15977.52|15897.52|15977.52|15897.52|15972.14|15892.14|10
1727218540000|2024-09-24 22:55:40|15977.29|15897.29|15977.4|15897.4|15978.06|15898.06|15977.29|15897.29|10
1727218550000|2024-09-24 22:55:50|15977.08|15897.08|15979.7|15899.7|15979.87|15899.87|15977.08|15897.08|9
1727218560000|2024-09-24 22:56:00|15979.75|15899.75|15984.16|15904.16|15984.86|15904.86|15978.61|15898.61|10
1727218570000|2024-09-24 22:56:10|15985.41|15905.41|15993.19|15913.19|15993.52|15913.52|15985.41|15905.41|10
1727218580000|2024-09-24 22:56:20|15993.35|15913.35|15994.26|15914.26|15994.49|15914.49|15993.35|15913.35|10
1727218590000|2024-09-24 22:56:30|15994.19|15914.19|15991.99|15911.99|15994.62|15914.62|15991.37|15911.37|9
1727218600000|2024-09-24 22:56:40|15992.59|15912.59|15991.97|15911.97|15992.73|15912.73|15991.97|15911.97|9
1727218610000|2024-09-24 22:56:50|15992|15912|16002.39|15922.39|16002.39|15922.39|15991.78|15911.78|10
1727218620000|2024-09-24 22:57:00|16001.37|15921.37|16001.71|15921.71|16001.71|15921.71|16000.25|15920.25|10
1727218630000|2024-09-24 22:57:10|16002.06|15922.06|16014.19|15934.19|16015.32|15935.32|16002.06|15922.06|10
1727218640000|2024-09-24 22:57:20|16013.11|15933.11|16015.83|15935.83|16017.95|15937.95|16013.11|15933.11|10
1727218650000|2024-09-24 22:57:30|16016.87|15936.87|16017.78|15937.78|16017.78|15937.78|16016.03|15936.03|10
1727218660000|2024-09-24 22:57:40|16020.69|15940.69|16025.27|15945.27|16025.52|15945.52|16020.69|15940.69|10
1727218670000|2024-09-24 22:57:50|16023.91|15943.91|16024.83|15944.83|16024.83|15944.83|16022.6|15942.6|10
1727218680000|2024-09-24 22:58:00|16024.52|15944.52|16026.79|15946.79|16026.79|15946.79|16023.22|15943.22|10
1727218690000|2024-09-24 22:58:10|16026.82|15946.82|16025.63|15945.63|16026.83|15946.83|16025.57|15945.57|9
1727218700000|2024-09-24 22:58:20|16026.72|15946.72|16023.01|15943.01|16026.72|15946.72|16023.01|15943.01|10
1727218710000|2024-09-24 22:58:30|16022.74|15942.74|16022.27|15942.27|16024.18|15944.18|16022.27|15942.27|9
1727218720000|2024-09-24 22:58:40|16022.25|15942.25|16022.42|15942.42|16024.01|15944.01|16021.97|15941.97|10
1727218730000|2024-09-24 22:58:50|16022.07|15942.07|16020.36|15940.36|16022.15|15942.15|16020.05|15940.05|10
1727218740000|2024-09-24 22:59:00|16020.09|15940.09|16017.94|15937.94|16020.3|15940.3|16017.94|15937.94|10
1727218750000|2024-09-24 22:59:10|16017.87|15937.87|16013.04|15933.04|16017.87|15937.87|16012.81|15932.81|8
1727218760000|2024-09-24 22:59:20|16012.99|15932.99|16013.52|15933.52|16014.32|15934.32|16012.91|15932.91|10
1727218770000|2024-09-24 22:59:30|16013.49|15933.49|16014.11|15934.11|16015.44|15935.44|16012.92|15932.92|10
1727218780000|2024-09-24 22:59:40|16013.87|15933.87|16010.24|15930.24|16013.89|15933.89|16010.24|15930.24|9
1727218790000|2024-09-24 22:59:50|16010.41|15930.41|16007.16|15927.16|16010.41|15930.41|16007.16|15927.16|10
1727219110000|2024-09-24 23:05:10|15995.62|15915.62|15995.61|15915.61|15996.55|15916.55|15994.97|15914.97|9
1727219120000|2024-09-24 23:05:20|15995.76|15915.76|15995.91|15915.91|15996.64|15916.64|15995.49|15915.49|9
1727219130000|2024-09-24 23:05:30|15996.78|15916.78|15996.42|15916.42|15996.78|15916.78|15996.1|15916.1|8
1727219140000|2024-09-24 23:05:40|15997.04|15917.04|15996.22|15916.22|15997.16|15917.16|15996|15916|10
1727219150000|2024-09-24 23:05:50|15996.24|15916.24|15992.71|15912.71|15996.24|15916.24|15992.71|15912.71|9
1727219160000|2024-09-24 23:06:00|15992|15912|15992.3|15912.3|15992.9|15912.9|15991.7|15911.7|10
1727219170000|2024-09-24 23:06:10|15992.61|15912.61|15992.48|15912.48|15992.61|15912.61|15991.63|15911.63|9
1727219180000|2024-09-24 23:06:20|15992.49|15912.49|15992.26|15912.26|15993.76|15913.76|15992.07|15912.07|10
1727219190000|2024-09-24 23:06:30|15992.25|15912.25|15988.18|15908.18|15992.45|15912.45|15988.18|15908.18|7
1727219200000|2024-09-24 23:06:40|15988.19|15908.19|15986.98|15906.98|15989.77|15909.77|15986.09|15906.09|10
1727219210000|2024-09-24 23:06:50|15986.52|15906.52|15988.62|15908.62|15989.18|15909.18|15986.52|15906.52|8
1727219220000|2024-09-24 23:07:00|15988.18|15908.18|15988.25|15908.25|15988.25|15908.25|15987.4|15907.4|10
1727219230000|2024-09-24 23:07:10|15988.24|15908.24|15988.56|15908.56|15988.92|15908.92|15988.24|15908.24|8
1727219240000|2024-09-24 23:07:20|15988.21|15908.21|15985.85|15905.85|15988.21|15908.21|15985.85|15905.85|9
1727219250000|2024-09-24 23:07:30|15985.19|15905.19|15982.35|15902.35|15985.19|15905.19|15982.35|15902.35|8
1727219260000|2024-09-24 23:07:40|15982.41|15902.41|15982.33|15902.33|15982.85|15902.85|15982.33|15902.33|10
1727219270000|2024-09-24 23:07:50|15982.28|15902.28|15980.18|15900.18|15983.29|15903.29|15980.18|15900.18|9
1727219280000|2024-09-24 23:08:00|15979.81|15899.81|15979|15899|15980.14|15900.14|15978.48|15898.48|10
1727219290000|2024-09-24 23:08:10|15978.99|15898.99|15980.41|15900.41|15980.41|15900.41|15978.74|15898.74|10
1727219300000|2024-09-24 23:08:20|15980.45|15900.45|15981.89|15901.89|15981.89|15901.89|15980.45|15900.45|10
1727219310000|2024-09-24 23:08:30|15981.51|15901.51|15978.59|15898.59|15981.56|15901.56|15978.59|15898.59|6
1727219320000|2024-09-24 23:08:40|15978.61|15898.61|15978.01|15898.01|15978.98|15898.98|15978.01|15898.01|9
1727219330000|2024-09-24 23:08:50|15977.96|15897.96|15977.64|15897.64|15978.36|15898.36|15977.64|15897.64|8
1727219340000|2024-09-24 23:09:00|15977.44|15897.44|15976.15|15896.15|15977.44|15897.44|15976.15|15896.15|10
1727219350000|2024-09-24 23:09:10|15976.13|15896.13|15976.42|15896.42|15976.42|15896.42|15976.01|15896.01|5
1727219360000|2024-09-24 23:09:20|15976|15896|15975.32|15895.32|15976|15896|15974.84|15894.84|9
1727219370000|2024-09-24 23:09:30|15975.31|15895.31|15974.53|15894.53|15975.31|15895.31|15974.16|15894.16|8
1727219380000|2024-09-24 23:09:40|15974.52|15894.52|15972.99|15892.99|15974.76|15894.76|15972.99|15892.99|9
1727219390000|2024-09-24 23:09:50|15972.89|15892.89|15973.6|15893.6|15973.6|15893.6|15972.86|15892.86|8
1727219400000|2024-09-24 23:10:00|15973.59|15893.59|15973.17|15893.17|15973.59|15893.59|15972.47|15892.47|10
1727219410000|2024-09-24 23:10:10|15972.47|15892.47|15973.95|15893.95|15973.95|15893.95|15972.15|15892.15|7
1727219420000|2024-09-24 23:10:20|15973.94|15893.94|15975.72|15895.72|15975.72|15895.72|15973.93|15893.93|9
1727219430000|2024-09-24 23:10:30|15976.26|15896.26|15976.12|15896.12|15977.33|15897.33|15976.12|15896.12|10
1727219440000|2024-09-24 23:10:40|15976.11|15896.11|15975.89|15895.89|15976.39|15896.39|15975.79|15895.79|8
1727219450000|2024-09-24 23:10:50|15975.92|15895.92|15975.88|15895.88|15976.08|15896.08|15975.88|15895.88|6
1727219460000|2024-09-24 23:11:00|15974.59|15894.59|15973.15|15893.15|15974.59|15894.59|15972.24|15892.24|10
1727219470000|2024-09-24 23:11:10|15972.21|15892.21|15973.32|15893.32|15974.36|15894.36|15972.21|15892.21|9
1727219480000|2024-09-24 23:11:20|15972.99|15892.99|15972.17|15892.17|15974.29|15894.29|15971.9|15891.9|10
1727219490000|2024-09-24 23:11:30|15972.21|15892.21|15972.08|15892.08|15973.01|15893.01|15972.08|15892.08|9
1727219500000|2024-09-24 23:11:40|15971.96|15891.96|15972.63|15892.63|15972.64|15892.64|15971.9|15891.9|9
1727219510000|2024-09-24 23:11:50|15972.64|15892.64|15975.51|15895.51|15975.65|15895.65|15972.64|15892.64|9
1727219520000|2024-09-24 23:12:00|15975.64|15895.64|15975.66|15895.66|15976.38|15896.38|15975.64|15895.64|8
1727219530000|2024-09-24 23:12:10|15975.95|15895.95|15976.71|15896.71|15976.71|15896.71|15974.55|15894.55|8
1727219540000|2024-09-24 23:12:20|15976.72|15896.72|15976.49|15896.49|15977.55|15897.55|15976.42|15896.42|9
1727219550000|2024-09-24 23:12:30|15976.45|15896.45|15977.05|15897.05|15977.92|15897.92|15976.21|15896.21|8
1727219560000|2024-09-24 23:12:40|15976.65|15896.65|15976.5|15896.5|15977.56|15897.56|15976.5|15896.5|10
1727219570000|2024-09-24 23:12:50|15977.54|15897.54|15977.92|15897.92|15978.44|15898.44|15976.09|15896.09|9
1727219580000|2024-09-24 23:13:00|15978.18|15898.18|15977.96|15897.96|15979.54|15899.54|15977.72|15897.72|8
1727219590000|2024-09-24 23:13:10|15978.16|15898.16|15978.39|15898.39|15978.39|15898.39|15978.01|15898.01|9
1727219600000|2024-09-24 23:13:20|15978.38|15898.38|15980.02|15900.02|15980.05|15900.05|15978.38|15898.38|9
1727219610000|2024-09-24 23:13:30|15980.05|15900.05|15978.31|15898.31|15980.05|15900.05|15978.31|15898.31|7
1727219620000|2024-09-24 23:13:40|15978.34|15898.34|15977.5|15897.5|15978.7|15898.7|15977.5|15897.5|10
1727219630000|2024-09-24 23:13:50|15976.75|15896.75|15975.52|15895.52|15976.75|15896.75|15975.36|15895.36|10
1727219640000|2024-09-24 23:14:00|15975.71|15895.71|15974.74|15894.74|15975.71|15895.71|15974.6|15894.6|10
1727219650000|2024-09-24 23:14:10|15974.93|15894.93|15974.16|15894.16|15974.93|15894.93|15974.16|15894.16|9
1727219660000|2024-09-24 23:14:20|15974.05|15894.05|15974.31|15894.31|15974.31|15894.31|15974|15894|8
1727219670000|2024-09-24 23:14:30|15974.26|15894.26|15971.88|15891.88|15974.26|15894.26|15970.57|15890.57|10
1727219680000|2024-09-24 23:14:40|15971.49|15891.49|15971.58|15891.58|15972.09|15892.09|15971.15|15891.15|10
1727219690000|2024-09-24 23:14:50|15971.89|15891.89|15971.6|15891.6|15972.24|15892.24|15971.6|15891.6|9
1727219700000|2024-09-24 23:15:00|15972.2|15892.2|15971.43|15891.43|15972.2|15892.2|15971.37|15891.37|10
1727219710000|2024-09-24 23:15:10|15971.4|15891.4|15971.2|15891.2|15971.99|15891.99|15971.19|15891.19|8
1727219720000|2024-09-24 23:15:20|15976|15896|15976.62|15896.62|15977.08|15897.08|15975.89|15895.89|10
1727219730000|2024-09-24 23:15:30|15976.61|15896.61|15976.74|15896.74|15976.74|15896.74|15976.2|15896.2|8
1727219740000|2024-09-24 23:15:40|15976.27|15896.27|15978.47|15898.47|15978.56|15898.56|15976.05|15896.05|10
1727219750000|2024-09-24 23:15:50|15978.63|15898.63|15978.46|15898.46|15979.13|15899.13|15978.46|15898.46|8
1727219760000|2024-09-24 23:16:00|15978.59|15898.59|15978.5|15898.5|15979.52|15899.52|15978.42|15898.42|7
1727219770000|2024-09-24 23:16:10|15978.56|15898.56|15976.81|15896.81|15978.69|15898.69|15976.81|15896.81|10
1727219780000|2024-09-24 23:16:20|15976.59|15896.59|15976.29|15896.29|15976.62|15896.62|15975.53|15895.53|9
1727219790000|2024-09-24 23:16:30|15976.3|15896.3|15974.36|15894.36|15976.3|15896.3|15974.36|15894.36|10
1727219800000|2024-09-24 23:16:40|15974.39|15894.39|15975.13|15895.13|15975.7|15895.7|15974.29|15894.29|6
1727219810000|2024-09-24 23:16:50|15975.14|15895.14|15974.71|15894.71|15975.14|15895.14|15974.46|15894.46|10
1727219820000|2024-09-24 23:17:00|15974.36|15894.36|15970.94|15890.94|15974.36|15894.36|15970.94|15890.94|9
1727219830000|2024-09-24 23:17:10|15970.89|15890.89|15970.74|15890.74|15971.69|15891.69|15970.73|15890.73|9
1727219840000|2024-09-24 23:17:20|15970.6|15890.6|15966.23|15886.23|15970.6|15890.6|15965.92|15885.92|10
1727219850000|2024-09-24 23:17:30|15966.14|15886.14|15966.1|15886.1|15966.14|15886.14|15965.86|15885.86|10
1727219860000|2024-09-24 23:17:40|15966.03|15886.03|15967.89|15887.89|15968.07|15888.07|15966|15886|10
1727219870000|2024-09-24 23:17:50|15967.92|15887.92|15968.03|15888.03|15968.44|15888.44|15967.64|15887.64|10
1727219880000|2024-09-24 23:18:00|15967.95|15887.95|15967.93|15887.93|15967.98|15887.98|15967.81|15887.81|9
1727219890000|2024-09-24 23:18:10|15967.89|15887.89|15968.8|15888.8|15968.8|15888.8|15967.74|15887.74|8
1727219900000|2024-09-24 23:18:20|15968.97|15888.97|15969.83|15889.83|15969.83|15889.83|15968.97|15888.97|9
1727219910000|2024-09-24 23:18:30|15969.97|15889.97|15969.87|15889.87|15970.49|15890.49|15969.72|15889.72|10
1727219920000|2024-09-24 23:18:40|15969.8|15889.8|15969.85|15889.85|15970.18|15890.18|15969.64|15889.64|9
1727219930000|2024-09-24 23:18:50|15969.88|15889.88|15970.25|15890.25|15970.25|15890.25|15969.88|15889.88|7
1727219940000|2024-09-24 23:19:00|15970.24|15890.24|15970.18|15890.18|15970.52|15890.52|15970.17|15890.17|9
1727219950000|2024-09-24 23:19:10|15970.16|15890.16|15969.77|15889.77|15970.16|15890.16|15969.77|15889.77|7
1727219960000|2024-09-24 23:19:20|15969.76|15889.76|15969.93|15889.93|15969.96|15889.96|15969.76|15889.76|7
1727219970000|2024-09-24 23:19:30|15969.91|15889.91|15969.81|15889.81|15969.92|15889.92|15969.81|15889.81|9
1727219980000|2024-09-24 23:19:40|15969.78|15889.78|15968.96|15888.96|15969.78|15889.78|15968.61|15888.61|10
1727219990000|2024-09-24 23:19:50|15969|15889|15970.36|15890.36|15970.76|15890.76|15969|15889|8
1727220000000|2024-09-24 23:20:00|15970.37|15890.37|15971.1|15891.1|15971.1|15891.1|15969.99|15889.99|10
1727220010000|2024-09-24 23:20:10|15972.08|15892.08|15972.34|15892.34|15972.34|15892.34|15971.28|15891.28|9
1727220020000|2024-09-24 23:20:20|15972.38|15892.38|15973.16|15893.16|15973.17|15893.17|15972.28|15892.28|9
1727220030000|2024-09-24 23:20:30|15973.6|15893.6|15973.35|15893.35|15973.6|15893.6|15973.35|15893.35|10
1727220040000|2024-09-24 23:20:40|15973.65|15893.65|15973.79|15893.79|15973.79|15893.79|15973.32|15893.32|7
1727220050000|2024-09-24 23:20:50|15976.3|15896.3|15976.17|15896.17|15976.65|15896.65|15976.12|15896.12|6
1727220060000|2024-09-24 23:21:00|15976.53|15896.53|15977.15|15897.15|15977.19|15897.19|15976.53|15896.53|8
1727220070000|2024-09-24 23:21:10|15977.31|15897.31|15977.89|15897.89|15978.23|15898.23|15977.31|15897.31|9
1727220080000|2024-09-24 23:21:20|15978.82|15898.82|15978.79|15898.79|15978.88|15898.88|15978.31|15898.31|9
1727220090000|2024-09-24 23:21:30|15978.6|15898.6|15978.15|15898.15|15978.82|15898.82|15978.15|15898.15|9
1727220100000|2024-09-24 23:21:40|15978.28|15898.28|15977.73|15897.73|15978.58|15898.58|15977.48|15897.48|10
1727220110000|2024-09-24 23:21:50|15978.14|15898.14|15978.31|15898.31|15978.94|15898.94|15978.14|15898.14|8
1727220120000|2024-09-24 23:22:00|15978.29|15898.29|15981.36|15901.36|15981.36|15901.36|15978.29|15898.29|8
1727220130000|2024-09-24 23:22:10|15981.24|15901.24|15981.58|15901.58|15981.58|15901.58|15981.24|15901.24|9
1727220140000|2024-09-24 23:22:20|15981.61|15901.61|15981.61|15901.61|15981.65|15901.65|15981.58|15901.58|8
1727220150000|2024-09-24 23:22:30|15981.58|15901.58|15980.45|15900.45|15981.58|15901.58|15979.69|15899.69|9
1727220160000|2024-09-24 23:22:40|15980.44|15900.44|15980.24|15900.24|15980.6|15900.6|15979.93|15899.93|7
1727220170000|2024-09-24 23:22:50|15980.08|15900.08|15980.41|15900.41|15981.06|15901.06|15980.02|15900.02|7
1727220180000|2024-09-24 23:23:00|15980.54|15900.54|15983.16|15903.16|15983.16|15903.16|15980.54|15900.54|9
1727220190000|2024-09-24 23:23:10|15983.19|15903.19|15983.07|15903.07|15983.19|15903.19|15982.31|15902.31|10
1727220200000|2024-09-24 23:23:20|15983|15903|15980.72|15900.72|15983|15903|15980.72|15900.72|9
1727220210000|2024-09-24 23:23:30|15980.7|15900.7|15979.02|15899.02|15980.7|15900.7|15979.01|15899.01|8
1727220220000|2024-09-24 23:23:40|15979.03|15899.03|15978.32|15898.32|15979.03|15899.03|15978.21|15898.21|8
1727220230000|2024-09-24 23:23:50|15978.93|15898.93|15978.65|15898.65|15978.93|15898.93|15978.33|15898.33|8
1727220240000|2024-09-24 23:24:00|15978.64|15898.64|15978.45|15898.45|15978.98|15898.98|15978.45|15898.45|9
1727220250000|2024-09-24 23:24:10|15978.46|15898.46|15978.7|15898.7|15978.7|15898.7|15978.3|15898.3|9
1727220260000|2024-09-24 23:24:20|15979.14|15899.14|15978.4|15898.4|15979.14|15899.14|15978.36|15898.36|7
1727220270000|2024-09-24 23:24:30|15978.42|15898.42|15975.9|15895.9|15978.85|15898.85|15975.9|15895.9|10
1727220280000|2024-09-24 23:24:40|15975.86|15895.86|15976.43|15896.43|15977.26|15897.26|15975.86|15895.86|9
1727220290000|2024-09-24 23:24:50|15976.68|15896.68|15977.59|15897.59|15977.82|15897.82|15976.68|15896.68|8
1727220300000|2024-09-24 23:25:00|15977.71|15897.71|15978.26|15898.26|15978.34|15898.34|15977.71|15897.71|10
1727220310000|2024-09-24 23:25:10|15978.95|15898.95|15979.1|15899.1|15979.16|15899.16|15978.3|15898.3|7
1727220320000|2024-09-24 23:25:20|15979.13|15899.13|15979.05|15899.05|15979.56|15899.56|15978.81|15898.81|10
1727220330000|2024-09-24 23:25:30|15979.25|15899.25|15978.19|15898.19|15979.4|15899.4|15977.94|15897.94|9
1727220340000|2024-09-24 23:25:40|15978.18|15898.18|15978.1|15898.1|15978.36|15898.36|15977.86|15897.86|10
1727220350000|2024-09-24 23:25:50|15978.28|15898.28|15978.5|15898.5|15978.91|15898.91|15978.26|15898.26|9
1727220360000|2024-09-24 23:26:00|15978.7|15898.7|15977.28|15897.28|15978.7|15898.7|15977.24|15897.24|9
1727220370000|2024-09-24 23:26:10|15977.21|15897.21|15976.56|15896.56|15978.41|15898.41|15975.95|15895.95|10
1727220380000|2024-09-24 23:26:20|15976.62|15896.62|15974.39|15894.39|15976.62|15896.62|15974.39|15894.39|8
1727220390000|2024-09-24 23:26:30|15974.24|15894.24|15972.57|15892.57|15974.24|15894.24|15972.43|15892.43|10
1727220400000|2024-09-24 23:26:40|15972|15892|15971.49|15891.49|15972.44|15892.44|15971.49|15891.49|7
1727220410000|2024-09-24 23:26:50|15971.39|15891.39|15967.98|15887.98|15971.47|15891.47|15967.98|15887.98|10
1727220420000|2024-09-24 23:27:00|15967.97|15887.97|15966.53|15886.53|15967.99|15887.99|15966.53|15886.53|8
1727220430000|2024-09-24 23:27:10|15966.89|15886.89|15967.43|15887.43|15967.44|15887.44|15966.89|15886.89|7
1727220440000|2024-09-24 23:27:20|15966.75|15886.75|15966.12|15886.12|15966.76|15886.76|15965.65|15885.65|10
1727220450000|2024-09-24 23:27:30|15966.64|15886.64|15966.48|15886.48|15966.64|15886.64|15966.47|15886.47|7
1727220460000|2024-09-24 23:27:40|15966.05|15886.05|15965.81|15885.81|15966.46|15886.46|15965.72|15885.72|9
1727220470000|2024-09-24 23:27:50|15965.99|15885.99|15966.23|15886.23|15966.84|15886.84|15965.85|15885.85|9
1727220480000|2024-09-24 23:28:00|15966.25|15886.25|15965.76|15885.76|15966.25|15886.25|15964.79|15884.79|9
1727220490000|2024-09-24 23:28:10|15965.58|15885.58|15965.14|15885.14|15965.86|15885.86|15964.4|15884.4|10
1727220500000|2024-09-24 23:28:20|15964.86|15884.86|15965.87|15885.87|15966.09|15886.09|15964.86|15884.86|9
1727220510000|2024-09-24 23:28:30|15965.9|15885.9|15965.56|15885.56|15965.9|15885.9|15965.56|15885.56|5
1727220520000|2024-09-24 23:28:40|15965.55|15885.55|15964.72|15884.72|15965.55|15885.55|15964.22|15884.22|8
1727220530000|2024-09-24 23:28:50|15964.74|15884.74|15960.42|15880.42|15964.74|15884.74|15960.37|15880.37|6
1727220540000|2024-09-24 23:29:00|15960.56|15880.56|15959.24|15879.24|15960.56|15880.56|15959.22|15879.22|9
1727220550000|2024-09-24 23:29:10|15957.04|15877.04|15953.49|15873.49|15957.04|15877.04|15953.49|15873.49|10
1727220560000|2024-09-24 23:29:20|15953.63|15873.63|15954.24|15874.24|15954.67|15874.67|15953.14|15873.14|8
1727220570000|2024-09-24 23:29:30|15954.58|15874.58|15955.34|15875.34|15955.35|15875.35|15954.4|15874.4|10
1727220580000|2024-09-24 23:29:40|15955.31|15875.31|15954.21|15874.21|15955.47|15875.47|15954.14|15874.14|9
1727220590000|2024-09-24 23:29:50|15954.71|15874.71|15954.92|15874.92|15954.92|15874.92|15954.36|15874.36|6
1727220600000|2024-09-24 23:30:00|15954.95|15874.95|15955|15875|15955.01|15875.01|15954.13|15874.13|9
1727220610000|2024-09-24 23:30:10|15954.5|15874.5|15954.02|15874.02|15954.51|15874.51|15953.57|15873.57|9
1727220620000|2024-09-24 23:30:20|15954.01|15874.01|15952.24|15872.24|15954.11|15874.11|15952.05|15872.05|9
1727220630000|2024-09-24 23:30:30|15951.43|15871.43|15951.91|15871.91|15952.19|15872.19|15951.43|15871.43|9
1727220640000|2024-09-24 23:30:40|15951.77|15871.77|15950.65|15870.65|15951.92|15871.92|15950.65|15870.65|9
1727220650000|2024-09-24 23:30:50|15950.88|15870.88|15951.42|15871.42|15952.05|15872.05|15950.87|15870.87|8
1727220660000|2024-09-24 23:31:00|15951.41|15871.41|15950.94|15870.94|15951.41|15871.41|15950.94|15870.94|8
1727220670000|2024-09-24 23:31:10|15950.89|15870.89|15949.8|15869.8|15950.89|15870.89|15949.77|15869.77|9
1727220680000|2024-09-24 23:31:20|15949.78|15869.78|15949.74|15869.74|15949.78|15869.78|15949.3|15869.3|7
1727220690000|2024-09-24 23:31:30|15949.8|15869.8|15947.64|15867.64|15949.8|15869.8|15946.79|15866.79|7
1727220700000|2024-09-24 23:31:40|15947.52|15867.52|15946.44|15866.44|15947.83|15867.83|15946.07|15866.07|9
1727220710000|2024-09-24 23:31:50|15946.41|15866.41|15946.25|15866.25|15946.49|15866.49|15945.79|15865.79|8
1727220720000|2024-09-24 23:32:00|15946.24|15866.24|15943.03|15863.03|15946.24|15866.24|15942.34|15862.34|9
1727220730000|2024-09-24 23:32:10|15943.25|15863.25|15943.61|15863.61|15943.62|15863.62|15943.25|15863.25|10
1727220740000|2024-09-24 23:32:20|15943.65|15863.65|15942.06|15862.06|15943.65|15863.65|15941.97|15861.97|10
1727220750000|2024-09-24 23:32:30|15942.09|15862.09|15942.53|15862.53|15943.12|15863.12|15942.09|15862.09|8
1727220760000|2024-09-24 23:32:40|15942.51|15862.51|15942.3|15862.3|15943|15863|15942.3|15862.3|9
1727220770000|2024-09-24 23:32:50|15942.56|15862.56|15942.08|15862.08|15942.56|15862.56|15940.78|15860.78|8
1727220780000|2024-09-24 23:33:00|15941.37|15861.37|15940.67|15860.67|15941.37|15861.37|15940.49|15860.49|8
1727220790000|2024-09-24 23:33:10|15940.65|15860.65|15941.25|15861.25|15941.54|15861.54|15940.6|15860.6|8
1727220800000|2024-09-24 23:33:20|15941.18|15861.18|15939.75|15859.75|15941.42|15861.42|15939.68|15859.68|6
1727220810000|2024-09-24 23:33:30|15940|15860|15937.34|15857.34|15940|15860|15937.34|15857.34|9
1727220820000|2024-09-24 23:33:40|15937.3|15857.3|15936.8|15856.8|15937.3|15857.3|15936.8|15856.8|8
1727220830000|2024-09-24 23:33:50|15936.41|15856.41|15936.69|15856.69|15937.04|15857.04|15936.41|15856.41|9
1727220840000|2024-09-24 23:34:00|15936.67|15856.67|15936.07|15856.07|15936.93|15856.93|15935.71|15855.71|9
1727220850000|2024-09-24 23:34:10|15936.03|15856.03|15937.05|15857.05|15937.05|15857.05|15936.03|15856.03|10
1727220860000|2024-09-24 23:34:20|15936.82|15856.82|15938.1|15858.1|15938.11|15858.11|15936.82|15856.82|9
1727220870000|2024-09-24 23:34:30|15938.12|15858.12|15938.25|15858.25|15938.26|15858.26|15938.12|15858.12|8
1727220880000|2024-09-24 23:34:40|15938.24|15858.24|15938.39|15858.39|15938.69|15858.69|15938.24|15858.24|5
1727220890000|2024-09-24 23:34:50|15938.35|15858.35|15938.61|15858.61|15939.31|15859.31|15938.31|15858.31|6
1727220900000|2024-09-24 23:35:00|15938.75|15858.75|15936.65|15856.65|15938.75|15858.75|15936.65|15856.65|10
1727220910000|2024-09-24 23:35:10|15937.59|15857.59|15937.37|15857.37|15937.59|15857.59|15936.85|15856.85|7
1727220920000|2024-09-24 23:35:20|15937.59|15857.59|15937.39|15857.39|15938.08|15858.08|15937.38|15857.38|7
1727220930000|2024-09-24 23:35:30|15937.61|15857.61|15938.03|15858.03|15938.03|15858.03|15937.61|15857.61|7
1727220940000|2024-09-24 23:35:40|15938.1|15858.1|15938.83|15858.83|15939.14|15859.14|15937.92|15857.92|10
1727220950000|2024-09-24 23:35:50|15938.66|15858.66|15940.2|15860.2|15940.2|15860.2|15938.66|15858.66|10
1727220960000|2024-09-24 23:36:00|15940.19|15860.19|15940.6|15860.6|15940.6|15860.6|15940.19|15860.19|6
1727220970000|2024-09-24 23:36:10|15940.06|15860.06|15941.54|15861.54|15941.56|15861.56|15940.06|15860.06|5
1727220980000|2024-09-24 23:36:20|15941.55|15861.55|15941.48|15861.48|15942.69|15862.69|15941.44|15861.44|9
1727220990000|2024-09-24 23:36:30|15941.52|15861.52|15940.1|15860.1|15941.56|15861.56|15940.1|15860.1|9
1727221000000|2024-09-24 23:36:40|15940.15|15860.15|15940.07|15860.07|15940.15|15860.15|15940.07|15860.07|6
1727221010000|2024-09-24 23:36:50|15940.06|15860.06|15940.22|15860.22|15940.54|15860.54|15939.7|15859.7|10
1727221020000|2024-09-24 23:37:00|15940.23|15860.23|15939.52|15859.52|15940.23|15860.23|15939.51|15859.51|7
1727221030000|2024-09-24 23:37:10|15939.86|15859.86|15938.73|15858.73|15939.86|15859.86|15937.97|15857.97|10
1727221040000|2024-09-24 23:37:20|15938.5|15858.5|15938.1|15858.1|15938.73|15858.73|15938.1|15858.1|7
1727221050000|2024-09-24 23:37:30|15938.04|15858.04|15936.78|15856.78|15938.08|15858.08|15936.78|15856.78|6
1727221060000|2024-09-24 23:37:40|15936.79|15856.79|15937.81|15857.81|15938.2|15858.2|15936.79|15856.79|7
1727221070000|2024-09-24 23:37:50|15937.8|15857.8|15938.56|15858.56|15938.71|15858.71|15937.8|15857.8|7
1727221080000|2024-09-24 23:38:00|15938.57|15858.57|15938.94|15858.94|15938.94|15858.94|15938.57|15858.57|7
1727221090000|2024-09-24 23:38:10|15938.92|15858.92|15939.73|15859.73|15939.73|15859.73|15938.71|15858.71|9
1727221100000|2024-09-24 23:38:20|15939.74|15859.74|15940.46|15860.46|15940.93|15860.93|15939.7|15859.7|9
1727221110000|2024-09-24 23:38:30|15940.59|15860.59|15940.84|15860.84|15940.84|15860.84|15940.59|15860.59|9
1727221120000|2024-09-24 23:38:40|15940.73|15860.73|15939.03|15859.03|15941.26|15861.26|15939.03|15859.03|10
1727221130000|2024-09-24 23:38:50|15939.02|15859.02|15937.81|15857.81|15939.02|15859.02|15937.81|15857.81|10
1727221140000|2024-09-24 23:39:00|15937.33|15857.33|15935.81|15855.81|15937.33|15857.33|15935.81|15855.81|10
1727221150000|2024-09-24 23:39:10|15935.72|15855.72|15936.91|15856.91|15936.92|15856.92|15935.6|15855.6|7
1727221160000|2024-09-24 23:39:20|15936.78|15856.78|15936.95|15856.95|15936.95|15856.95|15936.35|15856.35|8
1727221170000|2024-09-24 23:39:30|15936.96|15856.96|15936.92|15856.92|15936.97|15856.97|15936.84|15856.84|6
1727221180000|2024-09-24 23:39:40|15934.84|15854.84|15935.22|15855.22|15936.57|15856.57|15934.75|15854.75|8
1727221190000|2024-09-24 23:39:50|15935.21|15855.21|15935.79|15855.79|15935.79|15855.79|15935.21|15855.21|7
1727221200000|2024-09-24 23:40:00|15935.8|15855.8|15935.21|15855.21|15935.95|15855.95|15935.21|15855.21|8
1727221210000|2024-09-24 23:40:10|15935.19|15855.19|15939.13|15859.13|15939.14|15859.14|15935.19|15855.19|9
1727221220000|2024-09-24 23:40:20|15939.1|15859.1|15937.7|15857.7|15939.1|15859.1|15937.7|15857.7|10
1727221230000|2024-09-24 23:40:30|15937.82|15857.82|15937.99|15857.99|15938.26|15858.26|15937.82|15857.82|9
1727221240000|2024-09-24 23:40:40|15938.08|15858.08|15937.08|15857.08|15938.08|15858.08|15937.08|15857.08|9
1727221250000|2024-09-24 23:40:50|15936.82|15856.82|15936.82|15856.82|15936.82|15856.82|15936.8|15856.8|4
1727221260000|2024-09-24 23:41:00|15936.86|15856.86|15935.85|15855.85|15937.32|15857.32|15935.85|15855.85|7
1727221270000|2024-09-24 23:41:10|15937|15857|15935.87|15855.87|15937.01|15857.01|15935.87|15855.87|9
1727221280000|2024-09-24 23:41:20|15935.86|15855.86|15935.32|15855.32|15935.86|15855.86|15935.32|15855.32|8
1727221290000|2024-09-24 23:41:30|15935.59|15855.59|15937.55|15857.55|15937.55|15857.55|15935.59|15855.59|9
1727221300000|2024-09-24 23:41:40|15937.56|15857.56|15938.82|15858.82|15939.21|15859.21|15937.56|15857.56|7
1727221310000|2024-09-24 23:41:50|15938.86|15858.86|15938.74|15858.74|15939.61|15859.61|15938.73|15858.73|8
1727221320000|2024-09-24 23:42:00|15938.75|15858.75|15936.02|15856.02|15938.75|15858.75|15935.39|15855.39|10
1727221330000|2024-09-24 23:42:10|15935.63|15855.63|15935.28|15855.28|15935.63|15855.63|15935.13|15855.13|8
1727221340000|2024-09-24 23:42:20|15935.32|15855.32|15935.75|15855.75|15935.87|15855.87|15935.32|15855.32|8
1727221350000|2024-09-24 23:42:30|15935.73|15855.73|15934.58|15854.58|15935.75|15855.75|15934.56|15854.56|6
1727221360000|2024-09-24 23:42:40|15934.42|15854.42|15934.93|15854.93|15935.45|15855.45|15934.41|15854.41|9
1727221370000|2024-09-24 23:42:50|15934.78|15854.78|15935.38|15855.38|15935.9|15855.9|15934.78|15854.78|9
1727221380000|2024-09-24 23:43:00|15935.29|15855.29|15935.59|15855.59|15935.59|15855.59|15935.08|15855.08|8
1727221390000|2024-09-24 23:43:10|15935.49|15855.49|15935.64|15855.64|15935.96|15855.96|15935.49|15855.49|9
1727221400000|2024-09-24 23:43:20|15935.01|15855.01|15937.76|15857.76|15937.77|15857.77|15935.01|15855.01|9
1727221410000|2024-09-24 23:43:30|15937.77|15857.77|15937.69|15857.69|15937.77|15857.77|15937.69|15857.69|6
1727221420000|2024-09-24 23:43:40|15937.7|15857.7|15936.92|15856.92|15937.7|15857.7|15936.92|15856.92|7
1727221430000|2024-09-24 23:43:50|15936.7|15856.7|15935.84|15855.84|15936.7|15856.7|15935.84|15855.84|8
1727221440000|2024-09-24 23:44:00|15935.22|15855.22|15937.3|15857.3|15937.3|15857.3|15934.47|15854.47|10
1727221450000|2024-09-24 23:44:10|15937.52|15857.52|15938.91|15858.91|15938.91|15858.91|15937.42|15857.42|9
1727221460000|2024-09-24 23:44:20|15939.86|15859.86|15938.46|15858.46|15939.91|15859.91|15938.46|15858.46|10
1727221470000|2024-09-24 23:44:30|15938.73|15858.73|15937.57|15857.57|15938.73|15858.73|15936.85|15856.85|10
1727221480000|2024-09-24 23:44:40|15937.58|15857.58|15937.45|15857.45|15937.6|15857.6|15937|15857|10
1727221490000|2024-09-24 23:44:50|15937.43|15857.43|15936.96|15856.96|15937.45|15857.45|15936.96|15856.96|8
1727221500000|2024-09-24 23:45:00|15936.71|15856.71|15936.51|15856.51|15937.35|15857.35|15935.93|15855.93|10
1727221510000|2024-09-24 23:45:10|15936.68|15856.68|15937.22|15857.22|15937.95|15857.95|15936.68|15856.68|10
1727221520000|2024-09-24 23:45:20|15937.26|15857.26|15937.94|15857.94|15937.94|15857.94|15937.15|15857.15|9
1727221530000|2024-09-24 23:45:30|15937.97|15857.97|15938|15858|15938.56|15858.56|15937.95|15857.95|9
1727221540000|2024-09-24 23:45:40|15938.58|15858.58|15940.17|15860.17|15940.36|15860.36|15937.37|15857.37|10
1727221550000|2024-09-24 23:45:50|15940.27|15860.27|15940.12|15860.12|15940.27|15860.27|15939.77|15859.77|7
1727221560000|2024-09-24 23:46:00|15940.66|15860.66|15940.37|15860.37|15940.66|15860.66|15939.91|15859.91|10
1727221570000|2024-09-24 23:46:10|15941.42|15861.42|15940.45|15860.45|15941.42|15861.42|15940.45|15860.45|10
1727221580000|2024-09-24 23:46:20|15940.07|15860.07|15940.64|15860.64|15940.74|15860.74|15940.07|15860.07|9
1727221590000|2024-09-24 23:46:30|15940.63|15860.63|15940.68|15860.68|15941.49|15861.49|15940.63|15860.63|9
1727221600000|2024-09-24 23:46:40|15940.48|15860.48|15941.76|15861.76|15941.76|15861.76|15940.48|15860.48|7
1727221610000|2024-09-24 23:46:50|15941.71|15861.71|15941.94|15861.94|15941.94|15861.94|15941.48|15861.48|8
1727221620000|2024-09-24 23:47:00|15941.96|15861.96|15942.71|15862.71|15942.71|15862.71|15941.96|15861.96|6
1727221630000|2024-09-24 23:47:10|15942.54|15862.54|15941.74|15861.74|15942.54|15862.54|15941.74|15861.74|9
1727221640000|2024-09-24 23:47:20|15941.71|15861.71|15941.86|15861.86|15941.86|15861.86|15941.5|15861.5|6
1727221650000|2024-09-24 23:47:30|15941.87|15861.87|15943.17|15863.17|15943.17|15863.17|15941.46|15861.46|9
1727221660000|2024-09-24 23:47:40|15943.3|15863.3|15944.07|15864.07|15944.07|15864.07|15942.9|15862.9|7
1727221670000|2024-09-24 23:47:50|15943.83|15863.83|15943.21|15863.21|15943.83|15863.83|15943.15|15863.15|10
1727221680000|2024-09-24 23:48:00|15943.46|15863.46|15943.55|15863.55|15943.56|15863.56|15943.36|15863.36|8
1727221690000|2024-09-24 23:48:10|15943.78|15863.78|15943.25|15863.25|15943.83|15863.83|15943.17|15863.17|8
1727221700000|2024-09-24 23:48:20|15943.34|15863.34|15943.72|15863.72|15943.72|15863.72|15943.34|15863.34|9
1727221710000|2024-09-24 23:48:30|15943.74|15863.74|15944.5|15864.5|15944.5|15864.5|15943.74|15863.74|9
1727221720000|2024-09-24 23:48:40|15944.69|15864.69|15944.61|15864.61|15944.69|15864.69|15944.3|15864.3|9
1727221730000|2024-09-24 23:48:50|15944.63|15864.63|15944.38|15864.38|15945.2|15865.2|15944.38|15864.38|8
1727221740000|2024-09-24 23:49:00|15944.3|15864.3|15944.33|15864.33|15944.36|15864.36|15943.9|15863.9|8
1727221750000|2024-09-24 23:49:10|15944.27|15864.27|15943.56|15863.56|15945.01|15865.01|15943.56|15863.56|8
1727221760000|2024-09-24 23:49:20|15942.84|15862.84|15943.88|15863.88|15944.01|15864.01|15941.86|15861.86|10
1727221770000|2024-09-24 23:49:30|15944|15864|15944.55|15864.55|15944.99|15864.99|15943.95|15863.95|10
1727221780000|2024-09-24 23:49:40|15944.98|15864.98|15944.83|15864.83|15945.61|15865.61|15944.83|15864.83|9
1727221790000|2024-09-24 23:49:50|15944.51|15864.51|15945.13|15865.13|15945.2|15865.2|15944.51|15864.51|9
1727221800000|2024-09-24 23:50:00|15945.12|15865.12|15945.29|15865.29|15945.29|15865.29|15944.96|15864.96|10
1727221810000|2024-09-24 23:50:10|15944.99|15864.99|15946.02|15866.02|15946.1|15866.1|15944.99|15864.99|10
1727221820000|2024-09-24 23:50:20|15945.54|15865.54|15946.01|15866.01|15946.05|15866.05|15945.54|15865.54|9
1727221830000|2024-09-24 23:50:30|15946|15866|15946.34|15866.34|15946.34|15866.34|15946|15866|9
1727221840000|2024-09-24 23:50:40|15946.42|15866.42|15947.56|15867.56|15947.67|15867.67|15946.42|15866.42|7
1727221850000|2024-09-24 23:50:50|15947.18|15867.18|15947.55|15867.55|15947.57|15867.57|15947.18|15867.18|5
1727221860000|2024-09-24 23:51:00|15947.53|15867.53|15946.47|15866.47|15947.76|15867.76|15946.29|15866.29|8
1727221870000|2024-09-24 23:51:10|15946.27|15866.27|15945.05|15865.05|15946.27|15866.27|15945.05|15865.05|10
1727221880000|2024-09-24 23:51:20|15944.93|15864.93|15944.74|15864.74|15944.94|15864.94|15944.61|15864.61|7
1727221890000|2024-09-24 23:51:30|15944.62|15864.62|15944.84|15864.84|15944.84|15864.84|15944.54|15864.54|9
1727221900000|2024-09-24 23:51:40|15945.35|15865.35|15944.68|15864.68|15945.36|15865.36|15944.55|15864.55|8
1727221910000|2024-09-24 23:51:50|15944.26|15864.26|15944.1|15864.1|15944.64|15864.64|15943.9|15863.9|8
1727221920000|2024-09-24 23:52:00|15944.22|15864.22|15944.31|15864.31|15945.09|15865.09|15944.15|15864.15|7
1727221930000|2024-09-24 23:52:10|15944.23|15864.23|15945.06|15865.06|15945.18|15865.18|15944.23|15864.23|5
1727221940000|2024-09-24 23:52:20|15944.47|15864.47|15943.99|15863.99|15944.5|15864.5|15943.83|15863.83|8
1727221950000|2024-09-24 23:52:30|15944.03|15864.03|15944.13|15864.13|15944.56|15864.56|15943.91|15863.91|6
1727221960000|2024-09-24 23:52:40|15943.76|15863.76|15942.75|15862.75|15943.76|15863.76|15942.48|15862.48|10
1727221970000|2024-09-24 23:52:50|15942.76|15862.76|15942.82|15862.82|15942.86|15862.86|15942.74|15862.74|9
1727221980000|2024-09-24 23:53:00|15943.54|15863.54|15942.81|15862.81|15943.66|15863.66|15942.81|15862.81|8
1727221990000|2024-09-24 23:53:10|15943.35|15863.35|15942.95|15862.95|15943.35|15863.35|15942.94|15862.94|5
1727222000000|2024-09-24 23:53:20|15943.59|15863.59|15945.29|15865.29|15945.29|15865.29|15943.59|15863.59|10
1727222010000|2024-09-24 23:53:30|15945.4|15865.4|15945.42|15865.42|15945.68|15865.68|15944.82|15864.82|9
1727222020000|2024-09-24 23:53:40|15945.47|15865.47|15945.83|15865.83|15945.84|15865.84|15945.38|15865.38|8
1727222030000|2024-09-24 23:53:50|15945.55|15865.55|15945.49|15865.49|15945.81|15865.81|15945.48|15865.48|9
1727222040000|2024-09-24 23:54:00|15945.33|15865.33|15944.48|15864.48|15945.33|15865.33|15944.48|15864.48|8
1727222050000|2024-09-24 23:54:10|15944.44|15864.44|15945.39|15865.39|15945.39|15865.39|15944.38|15864.38|8
1727222060000|2024-09-24 23:54:20|15945.42|15865.42|15945.14|15865.14|15945.44|15865.44|15945.11|15865.11|10
1727222070000|2024-09-24 23:54:30|15945.31|15865.31|15944.83|15864.83|15945.31|15865.31|15944.65|15864.65|9
1727222080000|2024-09-24 23:54:40|15944.82|15864.82|15944.65|15864.65|15945.07|15865.07|15944.65|15864.65|8
1727222090000|2024-09-24 23:54:50|15944.62|15864.62|15944.98|15864.98|15944.98|15864.98|15944.56|15864.56|9
1727222100000|2024-09-24 23:55:00|15944.99|15864.99|15945.21|15865.21|15945.21|15865.21|15944.98|15864.98|5
1727222110000|2024-09-24 23:55:10|15945.22|15865.22|15944.63|15864.63|15945.27|15865.27|15944.63|15864.63|9
1727222120000|2024-09-24 23:55:20|15944.31|15864.31|15944.41|15864.41|15944.65|15864.65|15944.31|15864.31|10
1727222130000|2024-09-24 23:55:30|15944.4|15864.4|15944.39|15864.39|15944.65|15864.65|15944.31|15864.31|6
1727222140000|2024-09-24 23:55:40|15945.01|15865.01|15944.28|15864.28|15945.03|15865.03|15944.28|15864.28|9
1727222150000|2024-09-24 23:55:50|15944.29|15864.29|15944.5|15864.5|15944.74|15864.74|15944.22|15864.22|8
1727222160000|2024-09-24 23:56:00|15944.53|15864.53|15944.58|15864.58|15944.58|15864.58|15944.31|15864.31|6
1727222170000|2024-09-24 23:56:10|15944.61|15864.61|15945.47|15865.47|15945.52|15865.52|15944.61|15864.61|9
1727222180000|2024-09-24 23:56:20|15945.25|15865.25|15944.77|15864.77|15945.25|15865.25|15944.77|15864.77|10
1727222190000|2024-09-24 23:56:30|15944.78|15864.78|15941.6|15861.6|15944.78|15864.78|15941.6|15861.6|10
1727222200000|2024-09-24 23:56:40|15941.71|15861.71|15940.31|15860.31|15941.71|15861.71|15940.27|15860.27|7
1727222210000|2024-09-24 23:56:50|15940.23|15860.23|15940.65|15860.65|15941.2|15861.2|15940.23|15860.23|9
1727222220000|2024-09-24 23:57:00|15939.62|15859.62|15943.09|15863.09|15943.09|15863.09|15939.52|15859.52|10
1727222230000|2024-09-24 23:57:10|15943.32|15863.32|15942.65|15862.65|15943.32|15863.32|15942.65|15862.65|9
1727222240000|2024-09-24 23:57:20|15942.95|15862.95|15943.15|15863.15|15943.15|15863.15|15942.75|15862.75|9
1727222250000|2024-09-24 23:57:30|15943.05|15863.05|15942.67|15862.67|15943.05|15863.05|15942.21|15862.21|8
1727222260000|2024-09-24 23:57:40|15942.2|15862.2|15942.24|15862.24|15942.61|15862.61|15942.19|15862.19|9
1727222270000|2024-09-24 23:57:50|15942.59|15862.59|15941.41|15861.41|15942.59|15862.59|15941.41|15861.41|8
1727222280000|2024-09-24 23:58:00|15941.06|15861.06|15939.99|15859.99|15941.06|15861.06|15939.95|15859.95|9
1727222290000|2024-09-24 23:58:10|15939.97|15859.97|15939.79|15859.79|15939.97|15859.97|15939.79|15859.79|7
1727222300000|2024-09-24 23:58:20|15940.04|15860.04|15939.67|15859.67|15940.33|15860.33|15939.67|15859.67|8
1727222310000|2024-09-24 23:58:30|15939.52|15859.52|15940.06|15860.06|15940.06|15860.06|15939.46|15859.46|8
1727222320000|2024-09-24 23:58:40|15940.07|15860.07|15939.6|15859.6|15940.07|15860.07|15939.03|15859.03|9
1727222330000|2024-09-24 23:58:50|15939.58|15859.58|15939.05|15859.05|15939.58|15859.58|15938.48|15858.48|8
1727222340000|2024-09-24 23:59:00|15939.56|15859.56|15936.48|15856.48|15939.56|15859.56|15936.48|15856.48|9
1727222350000|2024-09-24 23:59:10|15936.32|15856.32|15933.61|15853.61|15936.32|15856.32|15933.39|15853.39|10
1727222360000|2024-09-24 23:59:20|15933.71|15853.71|15933.33|15853.33|15933.71|15853.71|15933.08|15853.08|10
1727222370000|2024-09-24 23:59:30|15931.13|15851.13|15930.37|15850.37|15931.13|15851.13|15929.97|15849.97|8
1727222380000|2024-09-24 23:59:40|15929.89|15849.89|15929.34|15849.34|15930.1|15850.1|15929.34|15849.34|9
1727222390000|2024-09-24 23:59:50|15929.15|15849.15|15931.03|15851.03|15931.04|15851.04|15929.15|15849.15|10
1727167150000|2024-09-24 08:39:10|15821.67|15741.67|15822.76|15742.76|15822.76|15742.76|15821.45|15741.45|9
1727167160000|2024-09-24 08:39:20|15822.72|15742.72|15821.66|15741.66|15824.25|15744.25|15821.65|15741.65|10
1727167170000|2024-09-24 08:39:30|15821.62|15741.62|15820.09|15740.09|15821.69|15741.69|15819.58|15739.58|9
1727167180000|2024-09-24 08:39:40|15819.86|15739.86|15817.99|15737.99|15819.86|15739.86|15817.99|15737.99|9
1727167190000|2024-09-24 08:39:50|15817.85|15737.85|15816.3|15736.3|15817.85|15737.85|15816.3|15736.3|10
1727167200000|2024-09-24 08:40:00|15816.51|15736.51|15817.44|15737.44|15817.44|15737.44|15816.4|15736.4|6
1727167210000|2024-09-24 08:40:10|15817.45|15737.45|15816.57|15736.57|15817.7|15737.7|15816.57|15736.57|10
1727167220000|2024-09-24 08:40:20|15816.36|15736.36|15814.25|15734.25|15816.36|15736.36|15814.25|15734.25|10
1727167230000|2024-09-24 08:40:30|15814.24|15734.24|15814.69|15734.69|15814.71|15734.71|15814.24|15734.24|9
1727167240000|2024-09-24 08:40:40|15814.75|15734.75|15811.35|15731.35|15814.75|15734.75|15811.35|15731.35|9
1727167250000|2024-09-24 08:40:50|15811.87|15731.87|15809.83|15729.83|15811.88|15731.88|15809.83|15729.83|10
1727167260000|2024-09-24 08:41:00|15809.84|15729.84|15809.23|15729.23|15810.65|15730.65|15809.23|15729.23|10
1727167270000|2024-09-24 08:41:10|15809.18|15729.18|15808.94|15728.94|15809.18|15729.18|15808.28|15728.28|9
1727167280000|2024-09-24 08:41:20|15808.9|15728.9|15808.47|15728.47|15808.9|15728.9|15808.47|15728.47|8
1727167290000|2024-09-24 08:41:30|15808.41|15728.41|15807.95|15727.95|15808.41|15728.41|15807.95|15727.95|7
1727167300000|2024-09-24 08:41:40|15807.99|15727.99|15808.35|15728.35|15808.35|15728.35|15807.99|15727.99|8
1727167310000|2024-09-24 08:41:50|15808.38|15728.38|15809.32|15729.32|15809.65|15729.65|15808.38|15728.38|9
1727167320000|2024-09-24 08:42:00|15808.58|15728.58|15806.99|15726.99|15808.88|15728.88|15806.99|15726.99|10
1727167330000|2024-09-24 08:42:10|15807.02|15727.02|15805.54|15725.54|15807.02|15727.02|15805.54|15725.54|7
1727167340000|2024-09-24 08:42:20|15805.53|15725.53|15808.04|15728.04|15808.17|15728.17|15805.53|15725.53|10
1727167350000|2024-09-24 08:42:30|15808.44|15728.44|15808.43|15728.43|15808.47|15728.47|15808.43|15728.43|7
1727167360000|2024-09-24 08:42:40|15808.8|15728.8|15808.17|15728.17|15808.82|15728.82|15808.14|15728.14|7
1727167370000|2024-09-24 08:42:50|15808.18|15728.18|15807.67|15727.67|15808.18|15728.18|15807.67|15727.67|8
1727167380000|2024-09-24 08:43:00|15807.69|15727.69|15807.46|15727.46|15807.69|15727.69|15806.83|15726.83|10
1727167390000|2024-09-24 08:43:10|15807.65|15727.65|15808.24|15728.24|15808.26|15728.26|15807.65|15727.65|9
1727167400000|2024-09-24 08:43:20|15808.22|15728.22|15808.76|15728.76|15808.77|15728.77|15808.22|15728.22|9
1727167410000|2024-09-24 08:43:30|15808.52|15728.52|15809.63|15729.63|15809.77|15729.77|15808.52|15728.52|9
1727167420000|2024-09-24 08:43:40|15810.68|15730.68|15812.31|15732.31|15812.36|15732.36|15810.68|15730.68|9
1727167430000|2024-09-24 08:43:50|15812.29|15732.29|15813.05|15733.05|15813.12|15733.12|15812.19|15732.19|9
1727167440000|2024-09-24 08:44:00|15813.12|15733.12|15815.4|15735.4|15815.64|15735.64|15813.12|15733.12|6
1727167450000|2024-09-24 08:44:10|15815.6|15735.6|15816.03|15736.03|15816.61|15736.61|15815.6|15735.6|10
1727167460000|2024-09-24 08:44:20|15815.9|15735.9|15816.34|15736.34|15816.41|15736.41|15815.85|15735.85|9
1727167470000|2024-09-24 08:44:30|15816.36|15736.36|15817.84|15737.84|15817.87|15737.87|15816.36|15736.36|9
1727167480000|2024-09-24 08:44:40|15817.7|15737.7|15817|15737|15817.7|15737.7|15817|15737|8
1727167490000|2024-09-24 08:44:50|15816.99|15736.99|15815.72|15735.72|15816.99|15736.99|15815.72|15735.72|9
1727167500000|2024-09-24 08:45:00|15815.71|15735.71|15816.44|15736.44|15816.51|15736.51|15815.71|15735.71|9
1727167510000|2024-09-24 08:45:10|15816.42|15736.42|15815.93|15735.93|15816.42|15736.42|15815.8|15735.8|9
1727167520000|2024-09-24 08:45:20|15816.07|15736.07|15815.85|15735.85|15816.16|15736.16|15815.85|15735.85|7
1727167530000|2024-09-24 08:45:30|15815.83|15735.83|15813.73|15733.73|15815.83|15735.83|15813.73|15733.73|9
1727167540000|2024-09-24 08:45:40|15814.36|15734.36|15815.02|15735.02|15815.02|15735.02|15813.86|15733.86|9
1727167550000|2024-09-24 08:45:50|15815.04|15735.04|15814.55|15734.55|15815.08|15735.08|15814.55|15734.55|8
1727167560000|2024-09-24 08:46:00|15814.17|15734.17|15814.36|15734.36|15814.36|15734.36|15813.49|15733.49|9
1727167570000|2024-09-24 08:46:10|15814.43|15734.43|15813.92|15733.92|15814.49|15734.49|15813.92|15733.92|10
1727167580000|2024-09-24 08:46:20|15813.88|15733.88|15815.08|15735.08|15815.08|15735.08|15812.92|15732.92|10
1727167590000|2024-09-24 08:46:30|15815.16|15735.16|15818.6|15738.6|15818.6|15738.6|15815.16|15735.16|10
1727167600000|2024-09-24 08:46:40|15819.2|15739.2|15818.53|15738.53|15819.2|15739.2|15818.47|15738.47|9
1727167610000|2024-09-24 08:46:50|15818.36|15738.36|15817.59|15737.59|15818.36|15738.36|15817.47|15737.47|9
1727167620000|2024-09-24 08:47:00|15817.46|15737.46|15817.49|15737.49|15818.31|15738.31|15817.33|15737.33|10
1727167630000|2024-09-24 08:47:10|15817.57|15737.57|15818.55|15738.55|15818.58|15738.58|15817.57|15737.57|9
1727167640000|2024-09-24 08:47:20|15818.53|15738.53|15820.75|15740.75|15820.75|15740.75|15818.51|15738.51|10
1727167650000|2024-09-24 08:47:30|15820.79|15740.79|15820.73|15740.73|15820.91|15740.91|15820.73|15740.73|7
1727167660000|2024-09-24 08:47:40|15820.79|15740.79|15825.64|15745.64|15826.49|15746.49|15820.79|15740.79|8
1727167670000|2024-09-24 08:47:50|15825.66|15745.66|15825.08|15745.08|15825.66|15745.66|15824.83|15744.83|9
1727167680000|2024-09-24 08:48:00|15824.87|15744.87|15828.81|15748.81|15828.81|15748.81|15824.87|15744.87|10
1727167690000|2024-09-24 08:48:10|15828.42|15748.42|15828.02|15748.02|15828.74|15748.74|15827.92|15747.92|10
1727167700000|2024-09-24 08:48:20|15828.81|15748.81|15829.17|15749.17|15829.36|15749.36|15828.79|15748.79|9
1727167710000|2024-09-24 08:48:30|15828.42|15748.42|15827.08|15747.08|15828.42|15748.42|15827.01|15747.01|10
1727167720000|2024-09-24 08:48:40|15827.22|15747.22|15827.47|15747.47|15827.63|15747.63|15826.37|15746.37|10
1727167730000|2024-09-24 08:48:50|15827.5|15747.5|15827.83|15747.83|15827.99|15747.99|15827.47|15747.47|10
1727167740000|2024-09-24 08:49:00|15827.88|15747.88|15828.73|15748.73|15828.73|15748.73|15827.88|15747.88|6
1727167750000|2024-09-24 08:49:10|15828.53|15748.53|15829.94|15749.94|15829.94|15749.94|15828.53|15748.53|9
1727167760000|2024-09-24 08:49:20|15830.17|15750.17|15829.76|15749.76|15830.18|15750.18|15828.7|15748.7|9
1727167770000|2024-09-24 08:49:30|15829.77|15749.77|15829.98|15749.98|15830.34|15750.34|15829.09|15749.09|10
1727167780000|2024-09-24 08:49:40|15829.9|15749.9|15829.56|15749.56|15830.34|15750.34|15829.43|15749.43|9
1727167790000|2024-09-24 08:49:50|15829.66|15749.66|15829.34|15749.34|15829.66|15749.66|15829.07|15749.07|8
1727167800000|2024-09-24 08:50:00|15831.33|15751.33|15834.46|15754.46|15834.46|15754.46|15831.02|15751.02|8
1727167810000|2024-09-24 08:50:10|15834.02|15754.02|15836.41|15756.41|15836.41|15756.41|15834.02|15754.02|10
1727167820000|2024-09-24 08:50:20|15834.72|15754.72|15834.02|15754.02|15834.72|15754.72|15833.98|15753.98|10
1727167830000|2024-09-24 08:50:30|15834.47|15754.47|15833.35|15753.35|15834.47|15754.47|15833.35|15753.35|10
1727167840000|2024-09-24 08:50:40|15833.79|15753.79|15833.32|15753.32|15834.02|15754.02|15833.32|15753.32|7
1727167850000|2024-09-24 08:50:50|15833.85|15753.85|15834.68|15754.68|15835|15755|15833.47|15753.47|8
1727167860000|2024-09-24 08:51:00|15833.52|15753.52|15834.6|15754.6|15834.66|15754.66|15833.52|15753.52|6
1727167870000|2024-09-24 08:51:10|15834.68|15754.68|15835.48|15755.48|15835.48|15755.48|15834.68|15754.68|9
1727167880000|2024-09-24 08:51:20|15835.45|15755.45|15836.42|15756.42|15836.45|15756.45|15835|15755|10
1727167890000|2024-09-24 08:51:30|15836.37|15756.37|15836.89|15756.89|15838.46|15758.46|15836.35|15756.35|9
1727167900000|2024-09-24 08:51:40|15836.84|15756.84|15835.05|15755.05|15836.84|15756.84|15835.05|15755.05|8
1727167910000|2024-09-24 08:51:50|15835.17|15755.17|15835.19|15755.19|15835.45|15755.45|15834.66|15754.66|10
1727167920000|2024-09-24 08:52:00|15834.5|15754.5|15833.37|15753.37|15835|15755|15833.37|15753.37|9
1727167930000|2024-09-24 08:52:10|15833.17|15753.17|15831.47|15751.47|15833.17|15753.17|15830.62|15750.62|10
1727167940000|2024-09-24 08:52:20|15831.27|15751.27|15831.31|15751.31|15831.31|15751.31|15831.24|15751.24|5
1727167950000|2024-09-24 08:52:30|15831.33|15751.33|15829.56|15749.56|15831.33|15751.33|15829.56|15749.56|10
1727167960000|2024-09-24 08:52:40|15829.58|15749.58|15828.76|15748.76|15829.58|15749.58|15827.42|15747.42|9
1727167970000|2024-09-24 08:52:50|15828.58|15748.58|15828.5|15748.5|15829.01|15749.01|15828.49|15748.49|7
1727167980000|2024-09-24 08:53:00|15828.52|15748.52|15829.97|15749.97|15829.97|15749.97|15828.52|15748.52|8
1727167990000|2024-09-24 08:53:10|15830.54|15750.54|15830.9|15750.9|15831.26|15751.26|15830.54|15750.54|9
1727168000000|2024-09-24 08:53:20|15831.17|15751.17|15831.15|15751.15|15831.17|15751.17|15830.4|15750.4|9
1727168010000|2024-09-24 08:53:30|15831.12|15751.12|15831.53|15751.53|15831.53|15751.53|15831.11|15751.11|8
1727168020000|2024-09-24 08:53:40|15831.88|15751.88|15833.9|15753.9|15833.9|15753.9|15831.48|15751.48|9
1727168030000|2024-09-24 08:53:50|15833.91|15753.91|15834.44|15754.44|15834.44|15754.44|15833.91|15753.91|6
1727168040000|2024-09-24 08:54:00|15834.27|15754.27|15835.7|15755.7|15836.78|15756.78|15834.27|15754.27|10
1727168050000|2024-09-24 08:54:10|15835.72|15755.72|15835.03|15755.03|15835.72|15755.72|15835|15755|10
1727168060000|2024-09-24 08:54:20|15834.9|15754.9|15834.9|15754.9|15835.09|15755.09|15834.81|15754.81|8
1727168070000|2024-09-24 08:54:30|15834.53|15754.53|15835.04|15755.04|15835.04|15755.04|15834.5|15754.5|9
1727168080000|2024-09-24 08:54:40|15835.06|15755.06|15835.37|15755.37|15835.41|15755.41|15835.06|15755.06|7
1727168090000|2024-09-24 08:54:50|15836.81|15756.81|15838.67|15758.67|15838.67|15758.67|15836.81|15756.81|9
1727168100000|2024-09-24 08:55:00|15838.73|15758.73|15840.45|15760.45|15840.45|15760.45|15838.73|15758.73|9
1727168110000|2024-09-24 08:55:10|15840.47|15760.47|15841.88|15761.88|15841.92|15761.92|15840.47|15760.47|9
1727168120000|2024-09-24 08:55:20|15841.66|15761.66|15841.56|15761.56|15841.66|15761.66|15841.48|15761.48|8
1727168130000|2024-09-24 08:55:30|15841.6|15761.6|15848.55|15768.55|15848.55|15768.55|15841.6|15761.6|10
1727168140000|2024-09-24 08:55:40|15848.61|15768.61|15849.89|15769.89|15850.58|15770.58|15848.42|15768.42|10
1727168150000|2024-09-24 08:55:50|15849.93|15769.93|15850.87|15770.87|15851.45|15771.45|15849.93|15769.93|10
1727168160000|2024-09-24 08:56:00|15851.98|15771.98|15852.49|15772.49|15852.49|15772.49|15851.15|15771.15|9
1727168170000|2024-09-24 08:56:10|15852.42|15772.42|15848.98|15768.98|15852.42|15772.42|15848.98|15768.98|10
1727168180000|2024-09-24 08:56:20|15848.7|15768.7|15851.38|15771.38|15851.38|15771.38|15847.9|15767.9|10
1727168190000|2024-09-24 08:56:30|15852.88|15772.88|15851.55|15771.55|15852.88|15772.88|15850.85|15770.85|10
1727168200000|2024-09-24 08:56:40|15851.41|15771.41|15849.23|15769.23|15851.87|15771.87|15849.23|15769.23|9
1727168210000|2024-09-24 08:56:50|15849.2|15769.2|15849.86|15769.86|15849.86|15769.86|15848.52|15768.52|9
1727168220000|2024-09-24 08:57:00|15849.87|15769.87|15851.66|15771.66|15851.85|15771.85|15849.87|15769.87|10
1727168230000|2024-09-24 08:57:10|15852|15772|15854.19|15774.19|15854.19|15774.19|15852|15772|10
1727168240000|2024-09-24 08:57:20|15854.73|15774.73|15857.38|15777.38|15857.38|15777.38|15854.73|15774.73|10
1727168250000|2024-09-24 08:57:30|15857.24|15777.24|15856.17|15776.17|15857.67|15777.67|15855.96|15775.96|8
1727168260000|2024-09-24 08:57:40|15856.1|15776.1|15855.4|15775.4|15856.13|15776.13|15855.4|15775.4|9
1727168270000|2024-09-24 08:57:50|15855.31|15775.31|15852.81|15772.81|15855.32|15775.32|15852.81|15772.81|9
1727168280000|2024-09-24 08:58:00|15852.91|15772.91|15852.3|15772.3|15852.91|15772.91|15852.14|15772.14|8
1727168290000|2024-09-24 08:58:10|15852.62|15772.62|15850.7|15770.7|15852.62|15772.62|15850.7|15770.7|9
1727168300000|2024-09-24 08:58:20|15850.71|15770.71|15850.88|15770.88|15851.05|15771.05|15850.54|15770.54|10
1727168310000|2024-09-24 08:58:30|15850.89|15770.89|15851.38|15771.38|15851.41|15771.41|15850.89|15770.89|8
1727168320000|2024-09-24 08:58:40|15851.36|15771.36|15848.8|15768.8|15851.37|15771.37|15848.8|15768.8|8
1727168330000|2024-09-24 08:58:50|15847.23|15767.23|15846.73|15766.73|15847.23|15767.23|15846.7|15766.7|9
1727168340000|2024-09-24 08:59:00|15846.78|15766.78|15846.74|15766.74|15847.19|15767.19|15846.74|15766.74|8
1727168350000|2024-09-24 08:59:10|15846.65|15766.65|15845.94|15765.94|15846.65|15766.65|15845.68|15765.68|8
1727168360000|2024-09-24 08:59:20|15845.83|15765.83|15843.81|15763.81|15845.83|15765.83|15843.81|15763.81|8
1727168370000|2024-09-24 08:59:30|15843.1|15763.1|15842.84|15762.84|15843.23|15763.23|15842.16|15762.16|8
1727168380000|2024-09-24 08:59:40|15842.67|15762.67|15842.16|15762.16|15843.26|15763.26|15842.16|15762.16|9
1727168390000|2024-09-24 08:59:50|15841.96|15761.96|15841.48|15761.48|15842.7|15762.7|15841.48|15761.48|9
1727168400000|2024-09-24 09:00:00|15841.46|15761.46|15845.78|15765.78|15845.78|15765.78|15841.46|15761.46|10
1727168410000|2024-09-24 09:00:10|15845.87|15765.87|15844.55|15764.55|15845.95|15765.95|15844.55|15764.55|10
1727168420000|2024-09-24 09:00:20|15844.16|15764.16|15842.12|15762.12|15844.42|15764.42|15842.12|15762.12|10
1727168430000|2024-09-24 09:00:30|15841.61|15761.61|15840.39|15760.39|15841.61|15761.61|15839.9|15759.9|10
1727168440000|2024-09-24 09:00:40|15840.4|15760.4|15842.88|15762.88|15842.88|15762.88|15839.83|15759.83|9
1727168450000|2024-09-24 09:00:50|15843.14|15763.14|15844.1|15764.1|15844.15|15764.15|15843.13|15763.13|10
1727168460000|2024-09-24 09:01:00|15843.64|15763.64|15843.51|15763.51|15843.68|15763.68|15843.51|15763.51|9
1727168470000|2024-09-24 09:01:10|15843.47|15763.47|15843.15|15763.15|15844.18|15764.18|15843.15|15763.15|7
1727168480000|2024-09-24 09:01:20|15843.21|15763.21|15843.73|15763.73|15843.73|15763.73|15843.1|15763.1|10
1727168490000|2024-09-24 09:01:30|15844.07|15764.07|15843.39|15763.39|15844.07|15764.07|15843.39|15763.39|10
1727168500000|2024-09-24 09:01:40|15843.29|15763.29|15842.58|15762.58|15843.41|15763.41|15842.51|15762.51|7
1727168510000|2024-09-24 09:01:50|15842.66|15762.66|15839.82|15759.82|15842.66|15762.66|15839.82|15759.82|8
1727168520000|2024-09-24 09:02:00|15839.71|15759.71|15838.76|15758.76|15839.71|15759.71|15838.31|15758.31|9
1727168530000|2024-09-24 09:02:10|15838.75|15758.75|15838.35|15758.35|15838.93|15758.93|15838.3|15758.3|8
1727168540000|2024-09-24 09:02:20|15837.74|15757.74|15838.37|15758.37|15838.37|15758.37|15837.74|15757.74|8
1727168550000|2024-09-24 09:02:30|15839.74|15759.74|15838.71|15758.71|15839.75|15759.75|15838.71|15758.71|6
1727168560000|2024-09-24 09:02:40|15838.67|15758.67|15838.5|15758.5|15839.42|15759.42|15838.48|15758.48|8
1727168570000|2024-09-24 09:02:50|15839.06|15759.06|15838.5|15758.5|15839.06|15759.06|15838.32|15758.32|5
1727168580000|2024-09-24 09:03:00|15838.49|15758.49|15840.98|15760.98|15841.84|15761.84|15838.49|15758.49|10
1727168590000|2024-09-24 09:03:10|15840.35|15760.35|15839.83|15759.83|15840.35|15760.35|15839.47|15759.47|10
1727168600000|2024-09-24 09:03:20|15839.3|15759.3|15840.52|15760.52|15840.52|15760.52|15839.29|15759.29|10
1727168610000|2024-09-24 09:03:30|15840.72|15760.72|15838.95|15758.95|15840.75|15760.75|15838.95|15758.95|8
1727168620000|2024-09-24 09:03:40|15838.96|15758.96|15838.7|15758.7|15838.96|15758.96|15838.67|15758.67|8
1727168630000|2024-09-24 09:03:50|15839.95|15759.95|15839.1|15759.1|15839.95|15759.95|15839.1|15759.1|7
1727168640000|2024-09-24 09:04:00|15839.87|15759.87|15838.45|15758.45|15839.97|15759.97|15838.45|15758.45|9
1727168650000|2024-09-24 09:04:10|15838.41|15758.41|15838.29|15758.29|15838.59|15758.59|15838.14|15758.14|9
1727168660000|2024-09-24 09:04:20|15838.06|15758.06|15836.27|15756.27|15838.3|15758.3|15836.08|15756.08|10
1727168670000|2024-09-24 09:04:30|15836.97|15756.97|15834.53|15754.53|15836.97|15756.97|15834.53|15754.53|9
1727168680000|2024-09-24 09:04:40|15834.83|15754.83|15833.12|15753.12|15834.94|15754.94|15833.09|15753.09|10
1727168690000|2024-09-24 09:04:50|15832.29|15752.29|15829.62|15749.62|15832.29|15752.29|15829.62|15749.62|8
1727168700000|2024-09-24 09:05:00|15829.96|15749.96|15827.59|15747.59|15830|15750|15827.59|15747.59|10
1727168710000|2024-09-24 09:05:10|15826.31|15746.31|15824.38|15744.38|15826.31|15746.31|15824.06|15744.06|8
1727168720000|2024-09-24 09:05:20|15824.37|15744.37|15823.4|15743.4|15824.37|15744.37|15823.19|15743.19|8
1727168730000|2024-09-24 09:05:30|15823.59|15743.59|15824.73|15744.73|15824.73|15744.73|15823.58|15743.58|9
1727168740000|2024-09-24 09:05:40|15824.77|15744.77|15823.7|15743.7|15824.77|15744.77|15823.7|15743.7|9
1727168750000|2024-09-24 09:05:50|15823.67|15743.67|15822.45|15742.45|15823.81|15743.81|15822.28|15742.28|9
1727168760000|2024-09-24 09:06:00|15822.44|15742.44|15824.53|15744.53|15824.54|15744.54|15822.44|15742.44|6
1727168770000|2024-09-24 09:06:10|15824.52|15744.52|15825.45|15745.45|15825.57|15745.57|15824.21|15744.21|8
1727168780000|2024-09-24 09:06:20|15824.81|15744.81|15824.47|15744.47|15825.4|15745.4|15824.47|15744.47|9
1727168790000|2024-09-24 09:06:30|15824.41|15744.41|15823.67|15743.67|15824.41|15744.41|15823.67|15743.67|10
1727168800000|2024-09-24 09:06:40|15823.66|15743.66|15823.44|15743.44|15823.88|15743.88|15823.44|15743.44|3
1727168810000|2024-09-24 09:06:50|15823.2|15743.2|15823.75|15743.75|15824.15|15744.15|15823.18|15743.18|9
1727168820000|2024-09-24 09:07:00|15824.18|15744.18|15822.79|15742.79|15824.18|15744.18|15822.78|15742.78|7
1727168830000|2024-09-24 09:07:10|15822.82|15742.82|15823.46|15743.46|15823.46|15743.46|15822.68|15742.68|9
1727168840000|2024-09-24 09:07:20|15823.51|15743.51|15823.05|15743.05|15823.59|15743.59|15823.05|15743.05|9
1727168850000|2024-09-24 09:07:30|15823.2|15743.2|15823.32|15743.32|15823.32|15743.32|15823.01|15743.01|5
1727168860000|2024-09-24 09:07:40|15823.03|15743.03|15823.43|15743.43|15823.6|15743.6|15822.81|15742.81|7
1727168870000|2024-09-24 09:07:50|15823.44|15743.44|15823.03|15743.03|15823.47|15743.47|15823.03|15743.03|8
1727168880000|2024-09-24 09:08:00|15823.24|15743.24|15823.2|15743.2|15823.24|15743.24|15822.65|15742.65|10
1727168890000|2024-09-24 09:08:10|15823.16|15743.16|15822.85|15742.85|15823.16|15743.16|15822.82|15742.82|8
1727168900000|2024-09-24 09:08:20|15822.69|15742.69|15822.1|15742.1|15822.69|15742.69|15822.1|15742.1|7
1727168910000|2024-09-24 09:08:30|15822.29|15742.29|15819.43|15739.43|15822.29|15742.29|15818.28|15738.28|8
1727168920000|2024-09-24 09:08:40|15820.38|15740.38|15820.14|15740.14|15820.96|15740.96|15820.01|15740.01|7
1727168930000|2024-09-24 09:08:50|15820.45|15740.45|15819.96|15739.96|15820.59|15740.59|15819.96|15739.96|6
1727168940000|2024-09-24 09:09:00|15819.95|15739.95|15814.06|15734.06|15819.98|15739.98|15814.06|15734.06|10
1727168950000|2024-09-24 09:09:10|15814.9|15734.9|15813.41|15733.41|15815.14|15735.14|15812.24|15732.24|10
1727168960000|2024-09-24 09:09:20|15813.15|15733.15|15813.02|15733.02|15813.89|15733.89|15813.02|15733.02|10
1727168970000|2024-09-24 09:09:30|15811.08|15731.08|15810.05|15730.05|15811.08|15731.08|15810.05|15730.05|10
1727168980000|2024-09-24 09:09:40|15809.48|15729.48|15806.56|15726.56|15809.48|15729.48|15805.96|15725.96|10
1727168990000|2024-09-24 09:09:50|15806.64|15726.64|15806.16|15726.16|15806.64|15726.64|15805.52|15725.52|9
1727169000000|2024-09-24 09:10:00|15806.22|15726.22|15806.95|15726.95|15807.7|15727.7|15806.17|15726.17|8
1727169010000|2024-09-24 09:10:10|15807.02|15727.02|15806.05|15726.05|15807.02|15727.02|15806.05|15726.05|10
1727169020000|2024-09-24 09:10:20|15805.52|15725.52|15803.5|15723.5|15805.52|15725.52|15803.5|15723.5|10
1727169030000|2024-09-24 09:10:30|15803.39|15723.39|15802.9|15722.9|15803.39|15723.39|15802.38|15722.38|9
1727169040000|2024-09-24 09:10:40|15802.96|15722.96|15801.53|15721.53|15802.96|15722.96|15801.5|15721.5|9
1727169050000|2024-09-24 09:10:50|15801.71|15721.71|15801.54|15721.54|15801.71|15721.71|15800.43|15720.43|7
1727169060000|2024-09-24 09:11:00|15801.53|15721.53|15801.56|15721.56|15801.65|15721.65|15801.2|15721.2|8
1727169070000|2024-09-24 09:11:10|15801.62|15721.62|15802.83|15722.83|15802.83|15722.83|15801.62|15721.62|10
1727169080000|2024-09-24 09:11:20|15802.8|15722.8|15805.67|15725.67|15805.68|15725.68|15802.8|15722.8|10
1727169090000|2024-09-24 09:11:30|15805.97|15725.97|15802.54|15722.54|15806.14|15726.14|15802.54|15722.54|9
1727169100000|2024-09-24 09:11:40|15802.51|15722.51|15801.75|15721.75|15802.98|15722.98|15801.74|15721.74|9
1727169110000|2024-09-24 09:11:50|15801.61|15721.61|15801.97|15721.97|15801.99|15721.99|15801.61|15721.61|7
1727169120000|2024-09-24 09:12:00|15802.17|15722.17|15802.2|15722.2|15802.2|15722.2|15802.07|15722.07|5
1727169130000|2024-09-24 09:12:10|15802.18|15722.18|15801.96|15721.96|15802.18|15722.18|15801.96|15721.96|9
1727169140000|2024-09-24 09:12:20|15801.91|15721.91|15800.46|15720.46|15801.93|15721.93|15800.46|15720.46|6
1727169150000|2024-09-24 09:12:30|15800.52|15720.52|15800.56|15720.56|15801.12|15721.12|15800.28|15720.28|10
1727169160000|2024-09-24 09:12:40|15800.61|15720.61|15799.89|15719.89|15801.1|15721.1|15799.48|15719.48|10
1727169170000|2024-09-24 09:12:50|15799.88|15719.88|15799.63|15719.63|15800.09|15720.09|15799.21|15719.21|8
1727169180000|2024-09-24 09:13:00|15799.64|15719.64|15799.39|15719.39|15799.64|15719.64|15799.39|15719.39|5
1727169190000|2024-09-24 09:13:10|15799.43|15719.43|15799.28|15719.28|15799.45|15719.45|15799.28|15719.28|8
1727169200000|2024-09-24 09:13:20|15799.32|15719.32|15796.08|15716.08|15799.35|15719.35|15796.08|15716.08|10
1727169210000|2024-09-24 09:13:30|15796.01|15716.01|15797.42|15717.42|15797.43|15717.43|15795.97|15715.97|8
1727169220000|2024-09-24 09:13:40|15797.39|15717.39|15797.18|15717.18|15797.39|15717.39|15796.8|15716.8|7
1727169230000|2024-09-24 09:13:50|15796.7|15716.7|15796.98|15716.98|15797.04|15717.04|15796.59|15716.59|9
1727169240000|2024-09-24 09:14:00|15796.77|15716.77|15796.79|15716.79|15796.81|15716.81|15796.58|15716.58|8
1727169250000|2024-09-24 09:14:10|15796.81|15716.81|15798.14|15718.14|15798.14|15718.14|15796.48|15716.48|9
1727169260000|2024-09-24 09:14:20|15795.74|15715.74|15795.56|15715.56|15795.74|15715.74|15795.25|15715.25|9
1727169270000|2024-09-24 09:14:30|15795.5|15715.5|15795.75|15715.75|15795.83|15715.83|15794.79|15714.79|9
1727169280000|2024-09-24 09:14:40|15795.23|15715.23|15793.69|15713.69|15795.23|15715.23|15793.69|15713.69|8
1727169290000|2024-09-24 09:14:50|15793.67|15713.67|15790.83|15710.83|15793.67|15713.67|15790.83|15710.83|9
1727169300000|2024-09-24 09:15:00|15790.09|15710.09|15785.64|15705.64|15790.09|15710.09|15784.9|15704.9|9
1727169310000|2024-09-24 09:15:10|15787.17|15707.17|15783.21|15703.21|15787.17|15707.17|15783.21|15703.21|10
1727169320000|2024-09-24 09:15:20|15782.68|15702.68|15783.86|15703.86|15783.86|15703.86|15782.65|15702.65|9
1727169330000|2024-09-24 09:15:30|15784.71|15704.71|15790.77|15710.77|15790.77|15710.77|15784.71|15704.71|10
1727169340000|2024-09-24 09:15:40|15790.8|15710.8|15790.96|15710.96|15790.96|15710.96|15790.8|15710.8|6
1727169350000|2024-09-24 09:15:50|15790.94|15710.94|15790.42|15710.42|15791.02|15711.02|15790.08|15710.08|9
1727169360000|2024-09-24 09:16:00|15792.55|15712.55|15795.78|15715.78|15795.78|15715.78|15792.22|15712.22|10
1727169370000|2024-09-24 09:16:10|15795.65|15715.65|15793.62|15713.62|15796|15716|15793.21|15713.21|10
1727169380000|2024-09-24 09:16:20|15793.82|15713.82|15796.22|15716.22|15796.22|15716.22|15793.82|15713.82|10
1727169390000|2024-09-24 09:16:30|15796.23|15716.23|15796.6|15716.6|15796.97|15716.97|15796.17|15716.17|10
1727169400000|2024-09-24 09:16:40|15796.62|15716.62|15796.44|15716.44|15796.68|15716.68|15795.84|15715.84|9
1727169410000|2024-09-24 09:16:50|15796.19|15716.19|15796.89|15716.89|15796.89|15716.89|15796.02|15716.02|9
1727169420000|2024-09-24 09:17:00|15796.92|15716.92|15797.57|15717.57|15797.61|15717.61|15796.92|15716.92|9
1727169430000|2024-09-24 09:17:10|15797.54|15717.54|15797.73|15717.73|15797.78|15717.78|15797.53|15717.53|10
1727169440000|2024-09-24 09:17:20|15797.67|15717.67|15797.33|15717.33|15797.67|15717.67|15796.81|15716.81|9
1727169450000|2024-09-24 09:17:30|15797.35|15717.35|15797.83|15717.83|15797.84|15717.84|15796.79|15716.79|10
1727169460000|2024-09-24 09:17:40|15797.38|15717.38|15796.97|15716.97|15797.51|15717.51|15796.97|15716.97|9
1727169470000|2024-09-24 09:17:50|15795.93|15715.93|15796.66|15716.66|15796.68|15716.68|15795.73|15715.73|9
1727169480000|2024-09-24 09:18:00|15795.97|15715.97|15795.69|15715.69|15796.04|15716.04|15795.69|15715.69|9
1727169490000|2024-09-24 09:18:10|15795.6|15715.6|15791.94|15711.94|15795.6|15715.6|15791.94|15711.94|10
1727169500000|2024-09-24 09:18:20|15789.98|15709.98|15792.64|15712.64|15792.64|15712.64|15789.98|15709.98|10
1727169510000|2024-09-24 09:18:30|15792.68|15712.68|15794.15|15714.15|15794.16|15714.16|15792.68|15712.68|8
1727169520000|2024-09-24 09:18:40|15794.13|15714.13|15792.66|15712.66|15794.13|15714.13|15792.4|15712.4|10
1727169530000|2024-09-24 09:18:50|15792.84|15712.84|15793.15|15713.15|15793.29|15713.29|15792.84|15712.84|10
1727169540000|2024-09-24 09:19:00|15793.16|15713.16|15791.19|15711.19|15793.64|15713.64|15791.19|15711.19|9
1727169550000|2024-09-24 09:19:10|15790.95|15710.95|15790.36|15710.36|15790.95|15710.95|15790.36|15710.36|9
1727169560000|2024-09-24 09:19:20|15790.35|15710.35|15789.83|15709.83|15790.48|15710.48|15789.83|15709.83|8
1727169570000|2024-09-24 09:19:30|15789.81|15709.81|15789.98|15709.98|15789.98|15709.98|15789.51|15709.51|9
1727169580000|2024-09-24 09:19:40|15790.56|15710.56|15785.51|15705.51|15790.88|15710.88|15785.51|15705.51|9
1727169590000|2024-09-24 09:19:50|15785.49|15705.49|15785.56|15705.56|15785.56|15705.56|15785.07|15705.07|8
1727169600000|2024-09-24 09:20:00|15785.97|15705.97|15784.77|15704.77|15785.97|15705.97|15784.77|15704.77|8
1727169610000|2024-09-24 09:20:10|15784.75|15704.75|15783|15703|15784.75|15704.75|15783|15703|8
1727169620000|2024-09-24 09:20:20|15783.01|15703.01|15777.33|15697.33|15783.01|15703.01|15777.02|15697.02|10
1727169630000|2024-09-24 09:20:30|15777.79|15697.79|15777.92|15697.92|15777.93|15697.93|15777.79|15697.79|6
1727169640000|2024-09-24 09:20:40|15777.94|15697.94|15772.6|15692.6|15777.96|15697.96|15772.6|15692.6|10
1727169650000|2024-09-24 09:20:50|15772.57|15692.57|15773.85|15693.85|15773.85|15693.85|15772.31|15692.31|9
1727169660000|2024-09-24 09:21:00|15773.69|15693.69|15774.85|15694.85|15774.86|15694.86|15773.69|15693.69|7
1727169670000|2024-09-24 09:21:10|15774.5|15694.5|15774.59|15694.59|15774.96|15694.96|15773.79|15693.79|8
1727169680000|2024-09-24 09:21:20|15774.82|15694.82|15776.01|15696.01|15776.02|15696.02|15774.82|15694.82|7
1727169690000|2024-09-24 09:21:30|15774.68|15694.68|15774.89|15694.89|15774.96|15694.96|15774.41|15694.41|8
1727169700000|2024-09-24 09:21:40|15774.85|15694.85|15773.17|15693.17|15774.85|15694.85|15773.05|15693.05|9
1727169710000|2024-09-24 09:21:50|15774.01|15694.01|15773.14|15693.14|15774.03|15694.03|15773.14|15693.14|7
1727169720000|2024-09-24 09:22:00|15773.15|15693.15|15773.3|15693.3|15773.3|15693.3|15773.04|15693.04|7
1727169730000|2024-09-24 09:22:10|15773.31|15693.31|15773.32|15693.32|15773.33|15693.33|15773.31|15693.31|3
1727169740000|2024-09-24 09:22:20|15773.49|15693.49|15773.72|15693.72|15773.72|15693.72|15772.85|15692.85|10
1727169750000|2024-09-24 09:22:30|15773.78|15693.78|15774.86|15694.86|15774.98|15694.98|15773.78|15693.78|5
1727169760000|2024-09-24 09:22:40|15774.87|15694.87|15775.2|15695.2|15775.26|15695.26|15774.86|15694.86|9
1727169770000|2024-09-24 09:22:50|15775.23|15695.23|15775.14|15695.14|15775.24|15695.24|15775.14|15695.14|7
1727169780000|2024-09-24 09:23:00|15775.23|15695.23|15775.16|15695.16|15775.23|15695.23|15775.11|15695.11|7
1727169790000|2024-09-24 09:23:10|15775.15|15695.15|15775|15695|15775.2|15695.2|15774.67|15694.67|10
1727169800000|2024-09-24 09:23:20|15774.98|15694.98|15775.76|15695.76|15775.76|15695.76|15774.94|15694.94|8
1727169810000|2024-09-24 09:23:30|15775.15|15695.15|15775.23|15695.23|15775.27|15695.27|15775.15|15695.15|6
1727169820000|2024-09-24 09:23:40|15775.24|15695.24|15775.12|15695.12|15775.32|15695.32|15774.48|15694.48|10
1727169830000|2024-09-24 09:23:50|15775.13|15695.13|15774.32|15694.32|15775.27|15695.27|15774.32|15694.32|8
1727169840000|2024-09-24 09:24:00|15774.26|15694.26|15774.72|15694.72|15774.73|15694.73|15774.21|15694.21|10
1727169850000|2024-09-24 09:24:10|15774.71|15694.71|15774.55|15694.55|15774.71|15694.71|15774.55|15694.55|8
1727169860000|2024-09-24 09:24:20|15774.47|15694.47|15769.96|15689.96|15774.47|15694.47|15769.96|15689.96|10
1727169870000|2024-09-24 09:24:30|15769.97|15689.97|15770.18|15690.18|15770.26|15690.26|15769.62|15689.62|9
1727169880000|2024-09-24 09:24:40|15770.21|15690.21|15769.74|15689.74|15770.91|15690.91|15769.74|15689.74|6
1727169890000|2024-09-24 09:24:50|15769.78|15689.78|15769.53|15689.53|15770.64|15690.64|15769.53|15689.53|8
1727169900000|2024-09-24 09:25:00|15769.54|15689.54|15770.56|15690.56|15770.56|15690.56|15769.54|15689.54|4
1727169910000|2024-09-24 09:25:10|15769.51|15689.51|15769.38|15689.38|15770.04|15690.04|15769.38|15689.38|9
1727169920000|2024-09-24 09:25:20|15769.34|15689.34|15769.13|15689.13|15769.38|15689.38|15769.13|15689.13|5
1727169930000|2024-09-24 09:25:30|15769.14|15689.14|15769.74|15689.74|15769.74|15689.74|15768.6|15688.6|6
1727169940000|2024-09-24 09:25:40|15769.73|15689.73|15767.87|15687.87|15769.73|15689.73|15767.87|15687.87|8
1727169950000|2024-09-24 09:25:50|15767.79|15687.79|15766.56|15686.56|15767.79|15687.79|15766.55|15686.55|9
1727169960000|2024-09-24 09:26:00|15765.94|15685.94|15765.96|15685.96|15765.98|15685.98|15765.94|15685.94|4
1727169970000|2024-09-24 09:26:10|15766.44|15686.44|15766.09|15686.09|15766.81|15686.81|15766.09|15686.09|9
1727169980000|2024-09-24 09:26:20|15765.93|15685.93|15767.57|15687.57|15767.58|15687.58|15765.93|15685.93|8
1727169990000|2024-09-24 09:26:30|15767.58|15687.58|15765.79|15685.79|15767.59|15687.59|15765.79|15685.79|7
1727170000000|2024-09-24 09:26:40|15765.78|15685.78|15769.53|15689.53|15769.53|15689.53|15765.78|15685.78|9
1727170010000|2024-09-24 09:26:50|15770.31|15690.31|15767.87|15687.87|15771.08|15691.08|15767.87|15687.87|10
1727170020000|2024-09-24 09:27:00|15767.47|15687.47|15768.3|15688.3|15768.34|15688.34|15767.47|15687.47|10
1727170030000|2024-09-24 09:27:10|15768.28|15688.28|15767.64|15687.64|15768.38|15688.38|15767.63|15687.63|8
1727170040000|2024-09-24 09:27:20|15767.63|15687.63|15767.6|15687.6|15767.63|15687.63|15767.6|15687.6|3
1727170050000|2024-09-24 09:27:30|15767.57|15687.57|15767.28|15687.28|15767.57|15687.57|15767.28|15687.28|6
1727170060000|2024-09-24 09:27:40|15767.25|15687.25|15767.99|15687.99|15767.99|15687.99|15767.22|15687.22|5
1727170070000|2024-09-24 09:27:50|15768.04|15688.04|15767.26|15687.26|15768.04|15688.04|15767.26|15687.26|8
1727170080000|2024-09-24 09:28:00|15767.29|15687.29|15767.73|15687.73|15767.73|15687.73|15767.25|15687.25|9
1727170090000|2024-09-24 09:28:10|15767.82|15687.82|15767.87|15687.87|15767.87|15687.87|15767.61|15687.61|5
1727170100000|2024-09-24 09:28:20|15768.67|15688.67|15768.95|15688.95|15768.95|15688.95|15768.58|15688.58|8
1727170110000|2024-09-24 09:28:30|15769.01|15689.01|15769.82|15689.82|15769.82|15689.82|15769.01|15689.01|6
1727170120000|2024-09-24 09:28:40|15769.84|15689.84|15769.43|15689.43|15770.09|15690.09|15769.16|15689.16|8
1727170130000|2024-09-24 09:28:50|15769.41|15689.41|15768.9|15688.9|15769.41|15689.41|15768.9|15688.9|10
1727170140000|2024-09-24 09:29:00|15768.89|15688.89|15769.42|15689.42|15769.42|15689.42|15768.89|15688.89|9
1727170150000|2024-09-24 09:29:10|15769.41|15689.41|15769.23|15689.23|15769.41|15689.41|15769|15689|8
1727170160000|2024-09-24 09:29:20|15769.05|15689.05|15769.41|15689.41|15769.43|15689.43|15768.71|15688.71|7
1727170170000|2024-09-24 09:29:30|15769.23|15689.23|15768.8|15688.8|15769.23|15689.23|15768.8|15688.8|8
1727170180000|2024-09-24 09:29:40|15768.79|15688.79|15768.26|15688.26|15768.79|15688.79|15768.26|15688.26|6
1727170190000|2024-09-24 09:29:50|15768.22|15688.22|15767.64|15687.64|15768.22|15688.22|15767.64|15687.64|9
1727170200000|2024-09-24 09:30:00|15767.68|15687.68|15767.78|15687.78|15767.8|15687.8|15767.57|15687.57|9
1727170210000|2024-09-24 09:30:10|15767.12|15687.12|15767.51|15687.51|15767.82|15687.82|15766.81|15686.81|10
1727170220000|2024-09-24 09:30:20|15767.53|15687.53|15768.68|15688.68|15768.82|15688.82|15767.53|15687.53|9
1727170230000|2024-09-24 09:30:30|15768.9|15688.9|15772|15692|15772|15692|15768.9|15688.9|10
1727170240000|2024-09-24 09:30:40|15772.31|15692.31|15774.87|15694.87|15774.97|15694.97|15771.51|15691.51|8
1727170250000|2024-09-24 09:30:50|15774.31|15694.31|15774.57|15694.57|15774.66|15694.66|15774.3|15694.3|7
1727170260000|2024-09-24 09:31:00|15774.4|15694.4|15774.65|15694.65|15774.9|15694.9|15774.17|15694.17|8
1727170270000|2024-09-24 09:31:10|15774.81|15694.81|15773.7|15693.7|15774.81|15694.81|15773.69|15693.69|8
1727170280000|2024-09-24 09:31:20|15773.62|15693.62|15774.58|15694.58|15774.58|15694.58|15773.58|15693.58|4
1727170290000|2024-09-24 09:31:30|15774.6|15694.6|15774.91|15694.91|15774.96|15694.96|15774.56|15694.56|10
1727170300000|2024-09-24 09:31:40|15775.12|15695.12|15775.3|15695.3|15775.3|15695.3|15774.96|15694.96|7
1727170310000|2024-09-24 09:31:50|15775.29|15695.29|15775.32|15695.32|15775.33|15695.33|15775.28|15695.28|8
1727170320000|2024-09-24 09:32:00|15775.37|15695.37|15775.15|15695.15|15775.78|15695.78|15775.15|15695.15|9
1727170330000|2024-09-24 09:32:10|15775.08|15695.08|15775.32|15695.32|15775.49|15695.49|15774.88|15694.88|8
1727170340000|2024-09-24 09:32:20|15775.72|15695.72|15774.72|15694.72|15775.72|15695.72|15774.72|15694.72|9
1727170350000|2024-09-24 09:32:30|15774.7|15694.7|15775.15|15695.15|15775.15|15695.15|15774.68|15694.68|9
1727170360000|2024-09-24 09:32:40|15775.11|15695.11|15774.9|15694.9|15775.17|15695.17|15774.9|15694.9|9
1727170370000|2024-09-24 09:32:50|15774.82|15694.82|15775.05|15695.05|15775.05|15695.05|15774.77|15694.77|6
1727170380000|2024-09-24 09:33:00|15775.06|15695.06|15775.28|15695.28|15775.58|15695.58|15775.06|15695.06|7
1727170390000|2024-09-24 09:33:10|15775.68|15695.68|15775.58|15695.58|15775.68|15695.68|15775.12|15695.12|5
1727170400000|2024-09-24 09:33:20|15775.57|15695.57|15776.33|15696.33|15776.33|15696.33|15775.53|15695.53|8
1727170410000|2024-09-24 09:33:30|15776.11|15696.11|15776.77|15696.77|15776.87|15696.87|15774.52|15694.52|7
1727170420000|2024-09-24 09:33:40|15776.88|15696.88|15774.56|15694.56|15776.88|15696.88|15774.32|15694.32|7
1727170430000|2024-09-24 09:33:50|15774.17|15694.17|15774.51|15694.51|15774.56|15694.56|15773.93|15693.93|10
1727170440000|2024-09-24 09:34:00|15774.52|15694.52|15775.29|15695.29|15775.32|15695.32|15774.47|15694.47|7
1727170450000|2024-09-24 09:34:10|15775.26|15695.26|15775.11|15695.11|15775.26|15695.26|15775.01|15695.01|6
1727170460000|2024-09-24 09:34:20|15775.12|15695.12|15775.48|15695.48|15775.71|15695.71|15774.96|15694.96|8
1727170470000|2024-09-24 09:34:30|15775.57|15695.57|15774.94|15694.94|15775.57|15695.57|15774.94|15694.94|7
1727170480000|2024-09-24 09:34:40|15775.03|15695.03|15775.14|15695.14|15775.17|15695.17|15774.91|15694.91|10
1727170490000|2024-09-24 09:34:50|15775.11|15695.11|15775.19|15695.19|15775.59|15695.59|15774.98|15694.98|8
1727170500000|2024-09-24 09:35:00|15774.96|15694.96|15775.42|15695.42|15775.58|15695.58|15774.96|15694.96|7
1727170510000|2024-09-24 09:35:10|15774.78|15694.78|15775.26|15695.26|15775.26|15695.26|15774.76|15694.76|6
1727170520000|2024-09-24 09:35:20|15775.25|15695.25|15773.63|15693.63|15775.25|15695.25|15773.63|15693.63|7
1727170530000|2024-09-24 09:35:30|15773.53|15693.53|15773.36|15693.36|15773.53|15693.53|15773.24|15693.24|9
1727170540000|2024-09-24 09:35:40|15773.31|15693.31|15773.19|15693.19|15773.31|15693.31|15773.18|15693.18|5
1727170550000|2024-09-24 09:35:50|15773.18|15693.18|15772.74|15692.74|15773.18|15693.18|15772.74|15692.74|6
1727170560000|2024-09-24 09:36:00|15772.73|15692.73|15771.64|15691.64|15772.75|15692.75|15771.64|15691.64|10
1727170570000|2024-09-24 09:36:10|15771.63|15691.63|15771.07|15691.07|15771.63|15691.63|15771.07|15691.07|8
1727170580000|2024-09-24 09:36:20|15771.05|15691.05|15768.98|15688.98|15771.05|15691.05|15768.98|15688.98|10
1727170590000|2024-09-24 09:36:30|15769.35|15689.35|15763.75|15683.75|15769.37|15689.37|15763.72|15683.72|9
1727170600000|2024-09-24 09:36:40|15757.28|15677.28|15754.32|15674.32|15757.28|15677.28|15754.32|15674.32|10
1727170610000|2024-09-24 09:36:50|15753.44|15673.44|15754.75|15674.75|15754.75|15674.75|15753.42|15673.42|10
1727170620000|2024-09-24 09:37:00|15755.32|15675.32|15755.3|15675.3|15756.09|15676.09|15755.27|15675.27|10
1727170630000|2024-09-24 09:37:10|15755.35|15675.35|15755.34|15675.34|15756.01|15676.01|15755.34|15675.34|9
1727170640000|2024-09-24 09:37:20|15753.96|15673.96|15755.67|15675.67|15756.12|15676.12|15753.96|15673.96|10
1727170650000|2024-09-24 09:37:30|15749.94|15669.94|15749.2|15669.2|15750.22|15670.22|15749.2|15669.2|9
1727170660000|2024-09-24 09:37:40|15749.19|15669.19|15749.03|15669.03|15749.74|15669.74|15749.03|15669.03|9
1727170670000|2024-09-24 09:37:50|15748.91|15668.91|15749.47|15669.47|15749.48|15669.48|15748.73|15668.73|8
1727170680000|2024-09-24 09:38:00|15749.73|15669.73|15750.16|15670.16|15750.16|15670.16|15749.73|15669.73|5
1727170690000|2024-09-24 09:38:10|15750.22|15670.22|15750.68|15670.68|15750.93|15670.93|15749.79|15669.79|9
1727170700000|2024-09-24 09:38:20|15750.67|15670.67|15750.36|15670.36|15750.7|15670.7|15750.36|15670.36|5
1727170710000|2024-09-24 09:38:30|15750.47|15670.47|15751.23|15671.23|15751.23|15671.23|15750.38|15670.38|7
1727170720000|2024-09-24 09:38:40|15751.26|15671.26|15751.5|15671.5|15751.5|15671.5|15751.02|15671.02|9
1727170730000|2024-09-24 09:38:50|15751.53|15671.53|15754.82|15674.82|15754.82|15674.82|15751.53|15671.53|10
1727170740000|2024-09-24 09:39:00|15754.84|15674.84|15758.83|15678.83|15760.2|15680.2|15754.84|15674.84|10
1727170750000|2024-09-24 09:39:10|15760.17|15680.17|15764.33|15684.33|15764.33|15684.33|15760.17|15680.17|10
1727170760000|2024-09-24 09:39:20|15764.34|15684.34|15763.81|15683.81|15765.62|15685.62|15763.79|15683.79|10
1727170770000|2024-09-24 09:39:30|15764.29|15684.29|15764.83|15684.83|15765.55|15685.55|15764.25|15684.25|9
1727170780000|2024-09-24 09:39:40|15764.89|15684.89|15765.18|15685.18|15765.18|15685.18|15764.88|15684.88|9
1727170790000|2024-09-24 09:39:50|15764.57|15684.57|15763.91|15683.91|15764.57|15684.57|15763.86|15683.86|10
1727170800000|2024-09-24 09:40:00|15763.88|15683.88|15766.88|15686.88|15766.88|15686.88|15763.88|15683.88|10
1727170810000|2024-09-24 09:40:10|15767.18|15687.18|15766.98|15686.98|15767.4|15687.4|15766.98|15686.98|8
1727170820000|2024-09-24 09:40:20|15766.96|15686.96|15766.17|15686.17|15766.96|15686.96|15765.81|15685.81|9
1727170830000|2024-09-24 09:40:30|15766.35|15686.35|15765.71|15685.71|15766.35|15686.35|15765.71|15685.71|9
1727170840000|2024-09-24 09:40:40|15765.69|15685.69|15764.45|15684.45|15765.69|15685.69|15764.41|15684.41|10
1727170850000|2024-09-24 09:40:50|15764.3|15684.3|15764.93|15684.93|15765.22|15685.22|15764.3|15684.3|10
1727170860000|2024-09-24 09:41:00|15764.97|15684.97|15764.54|15684.54|15765.57|15685.57|15764.5|15684.5|9
1727170870000|2024-09-24 09:41:10|15763.87|15683.87|15761.57|15681.57|15763.87|15683.87|15761.57|15681.57|10
1727170880000|2024-09-24 09:41:20|15761.45|15681.45|15761.79|15681.79|15762.21|15682.21|15760.28|15680.28|8
1727170890000|2024-09-24 09:41:30|15761.69|15681.69|15762.2|15682.2|15762.2|15682.2|15761.45|15681.45|9
1727170900000|2024-09-24 09:41:40|15762.49|15682.49|15765.8|15685.8|15765.8|15685.8|15762.49|15682.49|10
1727170910000|2024-09-24 09:41:50|15766.45|15686.45|15766.01|15686.01|15766.45|15686.45|15765.3|15685.3|10
1727170920000|2024-09-24 09:42:00|15765.93|15685.93|15765.55|15685.55|15766.33|15686.33|15765.55|15685.55|6
1727170930000|2024-09-24 09:42:10|15764.78|15684.78|15765.08|15685.08|15765.08|15685.08|15764.72|15684.72|8
1727170940000|2024-09-24 09:42:20|15765.09|15685.09|15764.59|15684.59|15765.09|15685.09|15763.88|15683.88|10
1727170950000|2024-09-24 09:42:30|15764.63|15684.63|15763.91|15683.91|15764.64|15684.64|15763.91|15683.91|10
1727170960000|2024-09-24 09:42:40|15763.88|15683.88|15759.96|15679.96|15763.88|15683.88|15759.55|15679.55|8
1727170970000|2024-09-24 09:42:50|15759.29|15679.29|15756.53|15676.53|15759.29|15679.29|15756.53|15676.53|10
1727170980000|2024-09-24 09:43:00|15757.23|15677.23|15757.31|15677.31|15757.77|15677.77|15757.23|15677.23|8
1727170990000|2024-09-24 09:43:10|15757.49|15677.49|15756.71|15676.71|15757.67|15677.67|15756.35|15676.35|9
1727171000000|2024-09-24 09:43:20|15756.91|15676.91|15758.23|15678.23|15758.45|15678.45|15756.89|15676.89|9
1727171010000|2024-09-24 09:43:30|15758.24|15678.24|15756.08|15676.08|15758.28|15678.28|15755.77|15675.77|8
1727171020000|2024-09-24 09:43:40|15755.67|15675.67|15755.99|15675.99|15755.99|15675.99|15755.46|15675.46|10
1727171030000|2024-09-24 09:43:50|15756.02|15676.02|15756.12|15676.12|15756.12|15676.12|15756.02|15676.02|8
1727171040000|2024-09-24 09:44:00|15756.01|15676.01|15755.58|15675.58|15756.01|15676.01|15755.58|15675.58|4
1727171050000|2024-09-24 09:44:10|15755.56|15675.56|15755.01|15675.01|15755.74|15675.74|15754.21|15674.21|10
1727171060000|2024-09-24 09:44:20|15754.99|15674.99|15754.76|15674.76|15754.99|15674.99|15754.76|15674.76|9
1727171070000|2024-09-24 09:44:30|15754.87|15674.87|15754.83|15674.83|15754.87|15674.87|15754.55|15674.55|8
1727171080000|2024-09-24 09:44:40|15754.87|15674.87|15755.58|15675.58|15755.58|15675.58|15754.87|15674.87|9
1727171090000|2024-09-24 09:44:50|15755.62|15675.62|15755.22|15675.22|15755.67|15675.67|15755.22|15675.22|7
1727171100000|2024-09-24 09:45:00|15756.08|15676.08|15756.63|15676.63|15756.63|15676.63|15755.56|15675.56|8
1727171110000|2024-09-24 09:45:10|15756.69|15676.69|15756.88|15676.88|15756.88|15676.88|15756.69|15676.69|8
1727171120000|2024-09-24 09:45:20|15756.89|15676.89|15758.4|15678.4|15759.38|15679.38|15756.89|15676.89|8
1727171130000|2024-09-24 09:45:30|15758.38|15678.38|15758.2|15678.2|15758.38|15678.38|15758.07|15678.07|10
1727171140000|2024-09-24 09:45:40|15758.03|15678.03|15759.25|15679.25|15759.25|15679.25|15758.02|15678.02|8
1727171150000|2024-09-24 09:45:50|15759.23|15679.23|15758.68|15678.68|15759.23|15679.23|15758.65|15678.65|10
1727171160000|2024-09-24 09:46:00|15758.5|15678.5|15758.64|15678.64|15758.64|15678.64|15758.5|15678.5|6
1727171170000|2024-09-24 09:46:10|15758.7|15678.7|15759.31|15679.31|15760.07|15680.07|15758.7|15678.7|6
1727171180000|2024-09-24 09:46:20|15758.82|15678.82|15759.23|15679.23|15759.23|15679.23|15758.69|15678.69|7
1727171190000|2024-09-24 09:46:30|15759.24|15679.24|15760.26|15680.26|15760.28|15680.28|15758.98|15678.98|6
1727171200000|2024-09-24 09:46:40|15759.73|15679.73|15760.27|15680.27|15760.29|15680.29|15759.73|15679.73|9
1727171210000|2024-09-24 09:46:50|15759.87|15679.87|15758.56|15678.56|15761|15681|15758.41|15678.41|9
1727171220000|2024-09-24 09:47:00|15758.53|15678.53|15756.7|15676.7|15758.53|15678.53|15756.7|15676.7|10
1727171230000|2024-09-24 09:47:10|15756.42|15676.42|15755.83|15675.83|15756.42|15676.42|15755.37|15675.37|9
1727171240000|2024-09-24 09:47:20|15756.08|15676.08|15756.51|15676.51|15756.51|15676.51|15756.08|15676.08|8
1727171250000|2024-09-24 09:47:30|15756.4|15676.4|15756.32|15676.32|15756.52|15676.52|15756.01|15676.01|7
1727171260000|2024-09-24 09:47:40|15756.31|15676.31|15756.05|15676.05|15756.32|15676.32|15756.05|15676.05|5
1727171270000|2024-09-24 09:47:50|15756.08|15676.08|15755.94|15675.94|15756.2|15676.2|15755.94|15675.94|9
1727171280000|2024-09-24 09:48:00|15755.36|15675.36|15756.1|15676.1|15756.1|15676.1|15755.36|15675.36|9
1727171290000|2024-09-24 09:48:10|15756.09|15676.09|15756.3|15676.3|15756.44|15676.44|15756.09|15676.09|9
1727171300000|2024-09-24 09:48:20|15756.32|15676.32|15756.04|15676.04|15756.47|15676.47|15755.68|15675.68|8
1727171310000|2024-09-24 09:48:30|15756.27|15676.27|15754.18|15674.18|15756.27|15676.27|15754.18|15674.18|10
1727171320000|2024-09-24 09:48:40|15754.35|15674.35|15753.62|15673.62|15754.35|15674.35|15753.28|15673.28|9
1727171330000|2024-09-24 09:48:50|15754.49|15674.49|15753.94|15673.94|15754.49|15674.49|15753.93|15673.93|8
1727171340000|2024-09-24 09:49:00|15754.58|15674.58|15754.23|15674.23|15754.79|15674.79|15754.12|15674.12|9
1727171350000|2024-09-24 09:49:10|15753.87|15673.87|15753.76|15673.76|15753.87|15673.87|15753.51|15673.51|8
1727171360000|2024-09-24 09:49:20|15754.45|15674.45|15753.75|15673.75|15754.45|15674.45|15753.75|15673.75|9
1727171370000|2024-09-24 09:49:30|15753.72|15673.72|15754.31|15674.31|15754.31|15674.31|15753.72|15673.72|10
1727171380000|2024-09-24 09:49:40|15754.12|15674.12|15753.21|15673.21|15754.12|15674.12|15753.21|15673.21|8
1727171390000|2024-09-24 09:49:50|15753.28|15673.28|15752.93|15672.93|15753.28|15673.28|15752.93|15672.93|6
1727171400000|2024-09-24 09:50:00|15752.96|15672.96|15752.8|15672.8|15752.99|15672.99|15752.72|15672.72|9
1727171410000|2024-09-24 09:50:10|15752.79|15672.79|15751.96|15671.96|15752.82|15672.82|15751.62|15671.62|9
1727171420000|2024-09-24 09:50:20|15751.95|15671.95|15753.06|15673.06|15753.07|15673.07|15751.94|15671.94|9
1727171430000|2024-09-24 09:50:30|15753.13|15673.13|15753.21|15673.21|15753.22|15673.22|15753.05|15673.05|9
1727171440000|2024-09-24 09:50:40|15753.23|15673.23|15752.52|15672.52|15753.23|15673.23|15752.41|15672.41|9
1727171450000|2024-09-24 09:50:50|15752.8|15672.8|15752.51|15672.51|15752.92|15672.92|15752.51|15672.51|9
1727171460000|2024-09-24 09:51:00|15752.48|15672.48|15753.83|15673.83|15753.83|15673.83|15752.48|15672.48|10
1727171470000|2024-09-24 09:51:10|15753.68|15673.68|15752.59|15672.59|15753.68|15673.68|15752.55|15672.55|9
1727171480000|2024-09-24 09:51:20|15752.62|15672.62|15753.13|15673.13|15753.54|15673.54|15752.62|15672.62|8
1727171490000|2024-09-24 09:51:30|15753.12|15673.12|15753.38|15673.38|15753.39|15673.39|15752.96|15672.96|7
1727171500000|2024-09-24 09:51:40|15753.39|15673.39|15753.36|15673.36|15753.45|15673.45|15753.29|15673.29|8
1727171510000|2024-09-24 09:51:50|15753.99|15673.99|15754.78|15674.78|15754.78|15674.78|15753.99|15673.99|8
1727171520000|2024-09-24 09:52:00|15754.56|15674.56|15754.3|15674.3|15754.61|15674.61|15754.19|15674.19|8
1727171530000|2024-09-24 09:52:10|15754.33|15674.33|15754.18|15674.18|15754.33|15674.33|15754.16|15674.16|7
1727171540000|2024-09-24 09:52:20|15754.17|15674.17|15753.89|15673.89|15754.17|15674.17|15753.89|15673.89|5
1727171550000|2024-09-24 09:52:30|15753.9|15673.9|15753.89|15673.89|15754.12|15674.12|15753.87|15673.87|9
1727171560000|2024-09-24 09:52:40|15753.91|15673.91|15754.29|15674.29|15754.36|15674.36|15753.91|15673.91|6
1727171570000|2024-09-24 09:52:50|15754.31|15674.31|15753.97|15673.97|15754.43|15674.43|15753.97|15673.97|6
1727171580000|2024-09-24 09:53:00|15754.07|15674.07|15754.69|15674.69|15754.69|15674.69|15754.07|15674.07|9
1727171590000|2024-09-24 09:53:10|15754.71|15674.71|15754.66|15674.66|15754.92|15674.92|15754.66|15674.66|9
1727171600000|2024-09-24 09:53:20|15755.42|15675.42|15753.99|15673.99|15755.42|15675.42|15753.99|15673.99|6
1727171610000|2024-09-24 09:53:30|15754.1|15674.1|15754.48|15674.48|15754.83|15674.83|15753.87|15673.87|7
1727171620000|2024-09-24 09:53:40|15754.53|15674.53|15754.36|15674.36|15754.58|15674.58|15754.12|15674.12|10
1727171630000|2024-09-24 09:53:50|15754.54|15674.54|15754.39|15674.39|15754.55|15674.55|15754.21|15674.21|9
1727171640000|2024-09-24 09:54:00|15754.42|15674.42|15754.15|15674.15|15754.42|15674.42|15753.85|15673.85|10
1727171650000|2024-09-24 09:54:10|15753.98|15673.98|15753.43|15673.43|15754.31|15674.31|15753.43|15673.43|9
1727171660000|2024-09-24 09:54:20|15753.37|15673.37|15753.2|15673.2|15753.37|15673.37|15753.17|15673.17|8
1727171670000|2024-09-24 09:54:30|15753.27|15673.27|15754.22|15674.22|15754.22|15674.22|15753.27|15673.27|8
1727171680000|2024-09-24 09:54:40|15754.21|15674.21|15754.34|15674.34|15754.64|15674.64|15754.21|15674.21|8
1727171690000|2024-09-24 09:54:50|15754.76|15674.76|15754.32|15674.32|15754.76|15674.76|15754.06|15674.06|7
1727171700000|2024-09-24 09:55:00|15754.35|15674.35|15753.89|15673.89|15754.36|15674.36|15753.89|15673.89|6
1727171710000|2024-09-24 09:55:10|15753.98|15673.98|15753.92|15673.92|15754.11|15674.11|15753.92|15673.92|8
1727171720000|2024-09-24 09:55:20|15753.93|15673.93|15753.17|15673.17|15753.94|15673.94|15753.06|15673.06|5
1727171730000|2024-09-24 09:55:30|15753.18|15673.18|15753.21|15673.21|15753.35|15673.35|15753.18|15673.18|7
1727171740000|2024-09-24 09:55:40|15752.98|15672.98|15753.12|15673.12|15753.33|15673.33|15752.98|15672.98|8
1727171750000|2024-09-24 09:55:50|15752.58|15672.58|15752.28|15672.28|15752.8|15672.8|15752.28|15672.28|9
1727171760000|2024-09-24 09:56:00|15752.27|15672.27|15752.79|15672.79|15752.79|15672.79|15751.96|15671.96|8
1727171770000|2024-09-24 09:56:10|15752.99|15672.99|15751.02|15671.02|15752.99|15672.99|15751.02|15671.02|8
1727171780000|2024-09-24 09:56:20|15752.14|15672.14|15751.95|15671.95|15752.14|15672.14|15751.58|15671.58|8
1727171790000|2024-09-24 09:56:30|15751.92|15671.92|15751.94|15671.94|15751.95|15671.95|15751.92|15671.92|6
1727171800000|2024-09-24 09:56:40|15751.95|15671.95|15752.7|15672.7|15752.92|15672.92|15751.95|15671.95|9
1727171810000|2024-09-24 09:56:50|15752.68|15672.68|15752.58|15672.58|15752.68|15672.68|15752.58|15672.58|6
1727171820000|2024-09-24 09:57:00|15752.59|15672.59|15752.2|15672.2|15752.59|15672.59|15752.15|15672.15|7
1727171830000|2024-09-24 09:57:10|15752.22|15672.22|15752.11|15672.11|15752.22|15672.22|15751.91|15671.91|7
1727171840000|2024-09-24 09:57:20|15752.12|15672.12|15750.49|15670.49|15752.12|15672.12|15750.4|15670.4|9
1727171850000|2024-09-24 09:57:30|15751.54|15671.54|15752.26|15672.26|15752.27|15672.27|15751.54|15671.54|8
1727171860000|2024-09-24 09:57:40|15752.21|15672.21|15751.48|15671.48|15752.21|15672.21|15750.9|15670.9|9
1727171870000|2024-09-24 09:57:50|15751.47|15671.47|15751.49|15671.49|15751.49|15671.49|15751.46|15671.46|5
1727171880000|2024-09-24 09:58:00|15751.5|15671.5|15751.52|15671.52|15751.82|15671.82|15750.9|15670.9|9
1727171890000|2024-09-24 09:58:10|15751.21|15671.21|15751.73|15671.73|15751.74|15671.74|15751.19|15671.19|9
1727171900000|2024-09-24 09:58:20|15751.03|15671.03|15752.31|15672.31|15752.31|15672.31|15751.03|15671.03|8
1727171910000|2024-09-24 09:58:30|15752.28|15672.28|15753.21|15673.21|15753.21|15673.21|15752.07|15672.07|8
1727171920000|2024-09-24 09:58:40|15752.84|15672.84|15753.06|15673.06|15753.25|15673.25|15752.81|15672.81|10
1727171930000|2024-09-24 09:58:50|15752.52|15672.52|15752.92|15672.92|15753.33|15673.33|15752.52|15672.52|10
1727171940000|2024-09-24 09:59:00|15752.75|15672.75|15752.99|15672.99|15753.97|15673.97|15752.75|15672.75|7
1727171950000|2024-09-24 09:59:10|15752.74|15672.74|15752.81|15672.81|15753.41|15673.41|15752.72|15672.72|10
1727171960000|2024-09-24 09:59:20|15753.28|15673.28|15752.71|15672.71|15753.34|15673.34|15752.71|15672.71|6
1727171970000|2024-09-24 09:59:30|15752.77|15672.77|15752.25|15672.25|15752.84|15672.84|15752.21|15672.21|9
1727171980000|2024-09-24 09:59:40|15751.94|15671.94|15751.9|15671.9|15751.96|15671.96|15751.9|15671.9|6
1727171990000|2024-09-24 09:59:50|15751.91|15671.91|15751.82|15671.82|15751.91|15671.91|15751.82|15671.82|5
1727172000000|2024-09-24 10:00:00|15751.46|15671.46|15752.11|15672.11|15752.11|15672.11|15751.33|15671.33|9
1727172010000|2024-09-24 10:00:10|15751.9|15671.9|15752.22|15672.22|15752.25|15672.25|15751.9|15671.9|9
1727172020000|2024-09-24 10:00:20|15752.66|15672.66|15749.31|15669.31|15752.66|15672.66|15749.31|15669.31|10
1727172030000|2024-09-24 10:00:30|15749.74|15669.74|15749.3|15669.3|15749.81|15669.81|15749.15|15669.15|10
1727172040000|2024-09-24 10:00:40|15750.51|15670.51|15749.44|15669.44|15750.51|15670.51|15749.44|15669.44|10
1727172050000|2024-09-24 10:00:50|15749.71|15669.71|15748.94|15668.94|15749.79|15669.79|15748.74|15668.74|9
1727172060000|2024-09-24 10:01:00|15748.95|15668.95|15748.67|15668.67|15749.18|15669.18|15747.38|15667.38|7
1727172070000|2024-09-24 10:01:10|15748.73|15668.73|15748.31|15668.31|15748.88|15668.88|15748.31|15668.31|7
1727172080000|2024-09-24 10:01:20|15748.1|15668.1|15747.75|15667.75|15748.1|15668.1|15747.38|15667.38|8
1727172090000|2024-09-24 10:01:30|15747.78|15667.78|15747.5|15667.5|15747.79|15667.79|15747.5|15667.5|7
1727172100000|2024-09-24 10:01:40|15748.18|15668.18|15748.04|15668.04|15748.58|15668.58|15747.81|15667.81|6
1727172110000|2024-09-24 10:01:50|15748.15|15668.15|15747.06|15667.06|15748.21|15668.21|15747.06|15667.06|8
1727172120000|2024-09-24 10:02:00|15747.61|15667.61|15747.55|15667.55|15747.64|15667.64|15747.55|15667.55|6
1727172130000|2024-09-24 10:02:10|15747.54|15667.54|15747.97|15667.97|15747.98|15667.98|15747.46|15667.46|7
1727172140000|2024-09-24 10:02:20|15747.81|15667.81|15746.85|15666.85|15747.82|15667.82|15746.85|15666.85|9
1727172150000|2024-09-24 10:02:30|15746.78|15666.78|15746.69|15666.69|15746.78|15666.78|15746.69|15666.69|7
1727172160000|2024-09-24 10:02:40|15746.67|15666.67|15747.54|15667.54|15747.54|15667.54|15746.67|15666.67|7
1727172170000|2024-09-24 10:02:50|15748.43|15668.43|15749.23|15669.23|15749.23|15669.23|15748.43|15668.43|5
1727172180000|2024-09-24 10:03:00|15749.65|15669.65|15748.19|15668.19|15749.65|15669.65|15748.19|15668.19|10
1727172190000|2024-09-24 10:03:10|15748.16|15668.16|15749.43|15669.43|15749.47|15669.47|15748.14|15668.14|9
1727172200000|2024-09-24 10:03:20|15749.44|15669.44|15752.47|15672.47|15752.47|15672.47|15749.38|15669.38|10
1727172210000|2024-09-24 10:03:30|15752.87|15672.87|15753.23|15673.23|15753.74|15673.74|15752.73|15672.73|9
1727172220000|2024-09-24 10:03:40|15753.57|15673.57|15753.99|15673.99|15753.99|15673.99|15753.57|15673.57|7
1727172230000|2024-09-24 10:03:50|15754|15674|15754.35|15674.35|15754.35|15674.35|15753.24|15673.24|8
1727172240000|2024-09-24 10:04:00|15754.33|15674.33|15756.22|15676.22|15756.22|15676.22|15754.08|15674.08|9
1727172250000|2024-09-24 10:04:10|15756.29|15676.29|15758.74|15678.74|15758.74|15678.74|15756.29|15676.29|10
1727172260000|2024-09-24 10:04:20|15758.78|15678.78|15759.35|15679.35|15759.35|15679.35|15758.78|15678.78|10
1727172270000|2024-09-24 10:04:30|15759.51|15679.51|15760.28|15680.28|15760.41|15680.41|15759.51|15679.51|8
1727172280000|2024-09-24 10:04:40|15760.33|15680.33|15763.33|15683.33|15763.33|15683.33|15760.33|15680.33|9
1727172290000|2024-09-24 10:04:50|15763.45|15683.45|15763.91|15683.91|15763.97|15683.97|15763.44|15683.44|9
1727172300000|2024-09-24 10:05:00|15763.59|15683.59|15763.15|15683.15|15763.62|15683.62|15763.02|15683.02|10
1727172310000|2024-09-24 10:05:10|15763.13|15683.13|15763.04|15683.04|15763.35|15683.35|15763.04|15683.04|7
1727172320000|2024-09-24 10:05:20|15762.98|15682.98|15762.68|15682.68|15763.35|15683.35|15762.55|15682.55|10
1727172330000|2024-09-24 10:05:30|15762.34|15682.34|15762.01|15682.01|15762.96|15682.96|15762.01|15682.01|9
1727172340000|2024-09-24 10:05:40|15762.75|15682.75|15760.41|15680.41|15762.75|15682.75|15760.4|15680.4|7
1727172350000|2024-09-24 10:05:50|15760.37|15680.37|15761.51|15681.51|15761.51|15681.51|15760.37|15680.37|8
1727172360000|2024-09-24 10:06:00|15761.58|15681.58|15762.48|15682.48|15762.5|15682.5|15761.58|15681.58|7
1727172370000|2024-09-24 10:06:10|15762.47|15682.47|15763.62|15683.62|15763.63|15683.63|15762.47|15682.47|9
1727172380000|2024-09-24 10:06:20|15763.65|15683.65|15763.4|15683.4|15763.66|15683.66|15763.33|15683.33|10
1727172390000|2024-09-24 10:06:30|15763.42|15683.42|15763.93|15683.93|15763.93|15683.93|15763.29|15683.29|9
1727172400000|2024-09-24 10:06:40|15764.09|15684.09|15764.54|15684.54|15764.56|15684.56|15764.09|15684.09|10
1727172410000|2024-09-24 10:06:50|15764.5|15684.5|15765.04|15685.04|15765.04|15685.04|15764.33|15684.33|9
1727172420000|2024-09-24 10:07:00|15764.92|15684.92|15764.98|15684.98|15764.98|15684.98|15764.45|15684.45|8
1727172430000|2024-09-24 10:07:10|15765.02|15685.02|15767.58|15687.58|15767.58|15687.58|15765.01|15685.01|6
1727172440000|2024-09-24 10:07:20|15767.65|15687.65|15768.62|15688.62|15768.62|15688.62|15767.65|15687.65|9
1727172450000|2024-09-24 10:07:30|15768.89|15688.89|15769.73|15689.73|15769.85|15689.85|15768.89|15688.89|9
1727172460000|2024-09-24 10:07:40|15770.69|15690.69|15768.87|15688.87|15770.69|15690.69|15768.87|15688.87|8
1727172470000|2024-09-24 10:07:50|15768.98|15688.98|15769.35|15689.35|15769.41|15689.41|15768.98|15688.98|8
1727172480000|2024-09-24 10:08:00|15769.31|15689.31|15769.1|15689.1|15769.31|15689.31|15769.09|15689.09|8
1727172490000|2024-09-24 10:08:10|15769.11|15689.11|15769.17|15689.17|15769.25|15689.25|15769|15689|8
1727172500000|2024-09-24 10:08:20|15769.19|15689.19|15767.73|15687.73|15769.19|15689.19|15767.73|15687.73|9
1727172510000|2024-09-24 10:08:30|15767.74|15687.74|15765.31|15685.31|15767.74|15687.74|15765.31|15685.31|10
1727172520000|2024-09-24 10:08:40|15765.23|15685.23|15764.67|15684.67|15765.23|15685.23|15764.67|15684.67|9
1727172530000|2024-09-24 10:08:50|15764.64|15684.64|15764.62|15684.62|15764.64|15684.64|15764.62|15684.62|3
1727172540000|2024-09-24 10:09:00|15764.01|15684.01|15764.39|15684.39|15764.39|15684.39|15764.01|15684.01|8
1727172550000|2024-09-24 10:09:10|15764.38|15684.38|15765.72|15685.72|15765.73|15685.73|15764.38|15684.38|7
1727172560000|2024-09-24 10:09:20|15765.71|15685.71|15765.54|15685.54|15765.72|15685.72|15765.48|15685.48|7
1727172570000|2024-09-24 10:09:30|15765.55|15685.55|15765.42|15685.42|15765.59|15685.59|15765.21|15685.21|9
1727172580000|2024-09-24 10:09:40|15764.95|15684.95|15765.04|15685.04|15765.04|15685.04|15764.95|15684.95|7
1727172590000|2024-09-24 10:09:50|15765.03|15685.03|15765|15685|15765.2|15685.2|15764.93|15684.93|6
1727172600000|2024-09-24 10:10:00|15765.08|15685.08|15766.43|15686.43|15766.43|15686.43|15765.08|15685.08|10
1727172610000|2024-09-24 10:10:10|15766.62|15686.62|15766.92|15686.92|15766.93|15686.93|15766.61|15686.61|7
1727172620000|2024-09-24 10:10:20|15766.91|15686.91|15767.71|15687.71|15767.71|15687.71|15766.84|15686.84|8
1727172630000|2024-09-24 10:10:30|15767.17|15687.17|15768.48|15688.48|15768.48|15688.48|15767.17|15687.17|7
1727172640000|2024-09-24 10:10:40|15768.49|15688.49|15766.91|15686.91|15768.94|15688.94|15766.91|15686.91|10
1727172650000|2024-09-24 10:10:50|15764.85|15684.85|15759|15679|15764.85|15684.85|15759|15679|10
1727172660000|2024-09-24 10:11:00|15758.99|15678.99|15757.62|15677.62|15759.07|15679.07|15757.62|15677.62|9
1727172670000|2024-09-24 10:11:10|15757.58|15677.58|15757.44|15677.44|15757.58|15677.58|15757.42|15677.42|8
1727172680000|2024-09-24 10:11:20|15756.93|15676.93|15756.79|15676.79|15756.94|15676.94|15756.79|15676.79|8
1727172690000|2024-09-24 10:11:30|15756.77|15676.77|15755.68|15675.68|15756.77|15676.77|15755.68|15675.68|7
1727172700000|2024-09-24 10:11:40|15755.54|15675.54|15755.66|15675.66|15755.66|15675.66|15755.15|15675.15|9
1727172710000|2024-09-24 10:11:50|15755.68|15675.68|15754.95|15674.95|15755.7|15675.7|15754.63|15674.63|8
1727172720000|2024-09-24 10:12:00|15754.29|15674.29|15754.68|15674.68|15754.97|15674.97|15754.29|15674.29|10
1727172730000|2024-09-24 10:12:10|15754.62|15674.62|15755.2|15675.2|15755.2|15675.2|15754.49|15674.49|10
1727172740000|2024-09-24 10:12:20|15755.24|15675.24|15755.75|15675.75|15755.75|15675.75|15755.24|15675.24|8
1727172750000|2024-09-24 10:12:30|15755.73|15675.73|15756.58|15676.58|15756.58|15676.58|15755.7|15675.7|7
1727172760000|2024-09-24 10:12:40|15757.07|15677.07|15758.68|15678.68|15758.68|15678.68|15757.07|15677.07|9
1727172770000|2024-09-24 10:12:50|15758.86|15678.86|15758.93|15678.93|15758.93|15678.93|15758.86|15678.86|5
1727172780000|2024-09-24 10:13:00|15759.21|15679.21|15758.73|15678.73|15759.3|15679.3|15758.73|15678.73|7
1727172790000|2024-09-24 10:13:10|15758.68|15678.68|15759.2|15679.2|15759.2|15679.2|15758.68|15678.68|8
1727172800000|2024-09-24 10:13:20|15758.88|15678.88|15758.88|15678.88|15758.91|15678.91|15758.87|15678.87|7
1727172810000|2024-09-24 10:13:30|15758.87|15678.87|15759|15679|15759|15679|15758.66|15678.66|9
1727172820000|2024-09-24 10:13:40|15758.91|15678.91|15758.93|15678.93|15759.26|15679.26|15758.91|15678.91|5
1727172830000|2024-09-24 10:13:50|15758.89|15678.89|15759.31|15679.31|15759.37|15679.37|15758.89|15678.89|8
1727172840000|2024-09-24 10:14:00|15759.2|15679.2|15757.88|15677.88|15759.2|15679.2|15757.88|15677.88|8
1727172850000|2024-09-24 10:14:10|15757.87|15677.87|15757.87|15677.87|15757.91|15677.91|15757.66|15677.66|8
1727172860000|2024-09-24 10:14:20|15757.85|15677.85|15757.77|15677.77|15757.85|15677.85|15757.75|15677.75|6
1727172870000|2024-09-24 10:14:30|15757.76|15677.76|15757.41|15677.41|15757.77|15677.77|15757.41|15677.41|5
1727172880000|2024-09-24 10:14:40|15757.39|15677.39|15756.56|15676.56|15757.39|15677.39|15756.56|15676.56|6
1727172890000|2024-09-24 10:14:50|15756.54|15676.54|15756.87|15676.87|15756.97|15676.97|15756.52|15676.52|8
1727173210000|2024-09-24 10:20:10|15782.83|15702.83|15783.11|15703.11|15783.93|15703.93|15782.83|15702.83|10
1727173220000|2024-09-24 10:20:20|15783.14|15703.14|15784.02|15704.02|15784.02|15704.02|15783.12|15703.12|7
1727173230000|2024-09-24 10:20:30|15783.69|15703.69|15785.24|15705.24|15785.38|15705.38|15783.57|15703.57|8
1727173240000|2024-09-24 10:20:40|15785.2|15705.2|15785.27|15705.27|15785.27|15705.27|15785.2|15705.2|3
1727173250000|2024-09-24 10:20:50|15785.42|15705.42|15784.36|15704.36|15785.42|15705.42|15784.11|15704.11|7
1727173260000|2024-09-24 10:21:00|15783.71|15703.71|15784.98|15704.98|15784.98|15704.98|15783.62|15703.62|10
1727173270000|2024-09-24 10:21:10|15785|15705|15786.27|15706.27|15786.27|15706.27|15785|15705|8
1727173280000|2024-09-24 10:21:20|15786.34|15706.34|15785.96|15705.96|15786.68|15706.68|15785.92|15705.92|10
1727173290000|2024-09-24 10:21:30|15785.99|15705.99|15786.96|15706.96|15787.18|15707.18|15785.97|15705.97|9
1727173300000|2024-09-24 10:21:40|15787.47|15707.47|15787.74|15707.74|15787.74|15707.74|15787.47|15707.47|7
1727173310000|2024-09-24 10:21:50|15787.77|15707.77|15786.96|15706.96|15787.78|15707.78|15786.88|15706.88|7
1727173320000|2024-09-24 10:22:00|15786.93|15706.93|15786.82|15706.82|15786.95|15706.95|15786.71|15706.71|6
1727173330000|2024-09-24 10:22:10|15785.93|15705.93|15783.69|15703.69|15785.93|15705.93|15783.69|15703.69|7
1727173340000|2024-09-24 10:22:20|15783.88|15703.88|15785.53|15705.53|15785.53|15705.53|15783.88|15703.88|10
1727173350000|2024-09-24 10:22:30|15785.55|15705.55|15785.62|15705.62|15785.62|15705.62|15785.48|15705.48|9
1727173360000|2024-09-24 10:22:40|15785.61|15705.61|15786.49|15706.49|15786.5|15706.5|15785.59|15705.59|6
1727173370000|2024-09-24 10:22:50|15786.5|15706.5|15787.55|15707.55|15787.55|15707.55|15786.5|15706.5|8
1727173380000|2024-09-24 10:23:00|15787.67|15707.67|15787.86|15707.86|15787.86|15707.86|15787.67|15707.67|9
1727173390000|2024-09-24 10:23:10|15787.85|15707.85|15788.32|15708.32|15788.32|15708.32|15787.85|15707.85|10
1727173400000|2024-09-24 10:23:20|15788.34|15708.34|15786.38|15706.38|15788.37|15708.37|15786.38|15706.38|9
1727173410000|2024-09-24 10:23:30|15786.63|15706.63|15786.81|15706.81|15786.81|15706.81|15786.63|15706.63|4
1727173730000|2024-09-24 10:28:50|15783.65|15703.65|15783.74|15703.74|15783.75|15703.75|15783.56|15703.56|9
1727173740000|2024-09-24 10:29:00|15783.75|15703.75|15783.71|15703.71|15783.75|15703.75|15783.7|15703.7|5
1727173750000|2024-09-24 10:29:10|15783.75|15703.75|15783.99|15703.99|15784|15704|15783.75|15703.75|5
1727173760000|2024-09-24 10:29:20|15784.01|15704.01|15783.96|15703.96|15784.01|15704.01|15783.96|15703.96|4
1727173770000|2024-09-24 10:29:30|15783.46|15703.46|15783.55|15703.55|15783.85|15703.85|15783.36|15703.36|8
1727173780000|2024-09-24 10:29:40|15783.56|15703.56|15784.3|15704.3|15784.3|15704.3|15783.56|15703.56|6
1727173790000|2024-09-24 10:29:50|15784.31|15704.31|15788.2|15708.2|15788.2|15708.2|15784.31|15704.31|10
1727173800000|2024-09-24 10:30:00|15788.08|15708.08|15788.33|15708.33|15788.5|15708.5|15787.97|15707.97|7
1727173810000|2024-09-24 10:30:10|15788.6|15708.6|15789.99|15709.99|15790.11|15710.11|15788.57|15708.57|8
1727173820000|2024-09-24 10:30:20|15789.98|15709.98|15790.55|15710.55|15790.66|15710.66|15789.88|15709.88|6
1727173830000|2024-09-24 10:30:30|15791.32|15711.32|15794.09|15714.09|15794.91|15714.91|15791.32|15711.32|10
1727173840000|2024-09-24 10:30:40|15794.11|15714.11|15794.15|15714.15|15794.45|15714.45|15794.11|15714.11|7
1727173850000|2024-09-24 10:30:50|15794.19|15714.19|15794.46|15714.46|15794.77|15714.77|15794.19|15714.19|8
1727173860000|2024-09-24 10:31:00|15794.47|15714.47|15794.61|15714.61|15794.66|15714.66|15794.17|15714.17|10
1727173870000|2024-09-24 10:31:10|15793.73|15713.73|15793.95|15713.95|15794.25|15714.25|15792.96|15712.96|9
1727173880000|2024-09-24 10:31:20|15794.33|15714.33|15795.19|15715.19|15795.24|15715.24|15794.33|15714.33|6
1727173890000|2024-09-24 10:31:30|15794.71|15714.71|15794.72|15714.72|15794.92|15714.92|15794.58|15714.58|9
1727173900000|2024-09-24 10:31:40|15794.75|15714.75|15790.73|15710.73|15794.95|15714.95|15790.73|15710.73|7
1727173910000|2024-09-24 10:31:50|15790.61|15710.61|15789.16|15709.16|15790.61|15710.61|15789.16|15709.16|9
1727173920000|2024-09-24 10:32:00|15789.15|15709.15|15789.47|15709.47|15789.48|15709.48|15788.94|15708.94|8
1727173930000|2024-09-24 10:32:10|15789.48|15709.48|15791.19|15711.19|15791.19|15711.19|15789.48|15709.48|8
1727173940000|2024-09-24 10:32:20|15791.04|15711.04|15791.2|15711.2|15791.2|15711.2|15791.04|15711.04|6
1727173950000|2024-09-24 10:32:30|15791.19|15711.19|15790.32|15710.32|15791.2|15711.2|15790.31|15710.31|6
1727173960000|2024-09-24 10:32:40|15790.54|15710.54|15787.99|15707.99|15790.68|15710.68|15787.99|15707.99|10
1727173970000|2024-09-24 10:32:50|15787.66|15707.66|15787.43|15707.43|15787.66|15707.66|15787.43|15707.43|7
1727173980000|2024-09-24 10:33:00|15787.19|15707.19|15787.18|15707.18|15787.23|15707.23|15786.74|15706.74|9
1727173990000|2024-09-24 10:33:10|15787.16|15707.16|15784.73|15704.73|15787.16|15707.16|15784.73|15704.73|8
1727174000000|2024-09-24 10:33:20|15784.36|15704.36|15785.31|15705.31|15785.31|15705.31|15784.31|15704.31|7
1727174010000|2024-09-24 10:33:30|15785.33|15705.33|15785.52|15705.52|15785.52|15705.52|15785.07|15705.07|5
1727174020000|2024-09-24 10:33:40|15785.53|15705.53|15785.6|15705.6|15785.61|15705.61|15785.53|15705.53|8
1727174030000|2024-09-24 10:33:50|15785.64|15705.64|15785.59|15705.59|15785.64|15705.64|15785.53|15705.53|8
1727174040000|2024-09-24 10:34:00|15785.82|15705.82|15786.44|15706.44|15786.69|15706.69|15785.82|15705.82|6
1727174050000|2024-09-24 10:34:10|15786.45|15706.45|15785.58|15705.58|15786.45|15706.45|15785.5|15705.5|10
1727174060000|2024-09-24 10:34:20|15786.07|15706.07|15785.86|15705.86|15786.13|15706.13|15785.86|15705.86|7
1727174070000|2024-09-24 10:34:30|15785.85|15705.85|15785.89|15705.89|15786.12|15706.12|15785.84|15705.84|8
1727174080000|2024-09-24 10:34:40|15785.8|15705.8|15785.66|15705.66|15786.61|15706.61|15785.63|15705.63|9
1727174090000|2024-09-24 10:34:50|15785.82|15705.82|15785.81|15705.81|15786.14|15706.14|15785.81|15705.81|6
1727174100000|2024-09-24 10:35:00|15785.87|15705.87|15786.39|15706.39|15786.39|15706.39|15785.87|15705.87|6
1727174110000|2024-09-24 10:35:10|15786.2|15706.2|15787.89|15707.89|15787.94|15707.94|15786|15706|8
1727174120000|2024-09-24 10:35:20|15787.39|15707.39|15783.58|15703.58|15787.39|15707.39|15783.58|15703.58|10
1727174130000|2024-09-24 10:35:30|15783.55|15703.55|15782.9|15702.9|15783.55|15703.55|15782.85|15702.85|8
1727174140000|2024-09-24 10:35:40|15782.89|15702.89|15783.17|15703.17|15783.64|15703.64|15782.89|15702.89|8
1727174150000|2024-09-24 10:35:50|15783.16|15703.16|15783.43|15703.43|15783.57|15703.57|15783.13|15703.13|8
1727174160000|2024-09-24 10:36:00|15783.42|15703.42|15783.42|15703.42|15783.45|15703.45|15783.38|15703.38|8
1727174170000|2024-09-24 10:36:10|15783.43|15703.43|15783.27|15703.27|15783.45|15703.45|15783.16|15703.16|9
1727174180000|2024-09-24 10:36:20|15783.26|15703.26|15786.73|15706.73|15786.73|15706.73|15783.26|15703.26|9
1727174190000|2024-09-24 10:36:30|15786.48|15706.48|15786.24|15706.24|15786.5|15706.5|15786.24|15706.24|8
1727174200000|2024-09-24 10:36:40|15786.23|15706.23|15786.35|15706.35|15786.35|15706.35|15786.23|15706.23|7
1727174210000|2024-09-24 10:36:50|15786.37|15706.37|15783.91|15703.91|15786.37|15706.37|15783.91|15703.91|5
1727174220000|2024-09-24 10:37:00|15783.7|15703.7|15783.69|15703.69|15783.72|15703.72|15783.6|15703.6|6
1727174230000|2024-09-24 10:37:10|15783.97|15703.97|15780.47|15700.47|15784.44|15704.44|15780.46|15700.46|7
1727174240000|2024-09-24 10:37:20|15780.28|15700.28|15780.59|15700.59|15781.26|15701.26|15780.28|15700.28|9
1727174250000|2024-09-24 10:37:30|15780.57|15700.57|15776.98|15696.98|15780.57|15700.57|15776.98|15696.98|8
1727174260000|2024-09-24 10:37:40|15776.9|15696.9|15776.74|15696.74|15776.91|15696.91|15776.74|15696.74|5
1727174270000|2024-09-24 10:37:50|15776.72|15696.72|15777.94|15697.94|15777.96|15697.96|15776.72|15696.72|9
1727174280000|2024-09-24 10:38:00|15777.93|15697.93|15777.96|15697.96|15777.99|15697.99|15777.93|15697.93|5
1727174290000|2024-09-24 10:38:10|15777.62|15697.62|15777.6|15697.6|15777.82|15697.82|15777.2|15697.2|8
1727174300000|2024-09-24 10:38:20|15776.94|15696.94|15777.14|15697.14|15777.14|15697.14|15776.48|15696.48|9
1727174310000|2024-09-24 10:38:30|15777.15|15697.15|15776.33|15696.33|15777.2|15697.2|15776.31|15696.31|9
1727174320000|2024-09-24 10:38:40|15776.32|15696.32|15777.43|15697.43|15777.46|15697.46|15776.31|15696.31|8
1727174330000|2024-09-24 10:38:50|15777.47|15697.47|15777.53|15697.53|15778.07|15698.07|15777.47|15697.47|7
1727174340000|2024-09-24 10:39:00|15777.54|15697.54|15776.86|15696.86|15777.54|15697.54|15776.85|15696.85|3
1727174350000|2024-09-24 10:39:10|15776.85|15696.85|15776.3|15696.3|15777.09|15697.09|15776.3|15696.3|8
1727174360000|2024-09-24 10:39:20|15776.28|15696.28|15777.76|15697.76|15777.77|15697.77|15776.28|15696.28|10
1727174370000|2024-09-24 10:39:30|15777.28|15697.28|15775.39|15695.39|15777.28|15697.28|15775.39|15695.39|9
1727174380000|2024-09-24 10:39:40|15775.4|15695.4|15775.16|15695.16|15775.59|15695.59|15775.16|15695.16|7
1727174390000|2024-09-24 10:39:50|15775.14|15695.14|15775.71|15695.71|15775.71|15695.71|15775.14|15695.14|2
1727174400000|2024-09-24 10:40:00|15774.76|15694.76|15772.95|15692.95|15774.76|15694.76|15772.95|15692.95|9
1727174410000|2024-09-24 10:40:10|15772.94|15692.94|15773.3|15693.3|15773.91|15693.91|15772.94|15692.94|9
1727174420000|2024-09-24 10:40:20|15773.27|15693.27|15773.26|15693.26|15773.32|15693.32|15772.93|15692.93|8
1727174430000|2024-09-24 10:40:30|15772.94|15692.94|15771.37|15691.37|15772.94|15692.94|15771.36|15691.36|9
1727174440000|2024-09-24 10:40:40|15772.11|15692.11|15772.88|15692.88|15772.91|15692.91|15772.11|15692.11|8
1727174450000|2024-09-24 10:40:50|15772.87|15692.87|15773.58|15693.58|15773.58|15693.58|15772.87|15692.87|7
1727174460000|2024-09-24 10:41:00|15774.03|15694.03|15773.72|15693.72|15774.04|15694.04|15773.7|15693.7|6
1727174470000|2024-09-24 10:41:10|15773.53|15693.53|15773.45|15693.45|15773.72|15693.72|15773.45|15693.45|9
1727174480000|2024-09-24 10:41:20|15773.64|15693.64|15776.36|15696.36|15776.36|15696.36|15773.64|15693.64|9
1727174490000|2024-09-24 10:41:30|15776.39|15696.39|15776.66|15696.66|15776.66|15696.66|15776.32|15696.32|9
1727174500000|2024-09-24 10:41:40|15776.65|15696.65|15775.66|15695.66|15776.7|15696.7|15775.36|15695.36|9
1727174510000|2024-09-24 10:41:50|15775.67|15695.67|15775.92|15695.92|15776.08|15696.08|15775.67|15695.67|7
1727174520000|2024-09-24 10:42:00|15775.91|15695.91|15777.92|15697.92|15777.92|15697.92|15775.88|15695.88|9
1727174530000|2024-09-24 10:42:10|15778.24|15698.24|15778.35|15698.35|15778.36|15698.36|15778.23|15698.23|7
1727174540000|2024-09-24 10:42:20|15778.37|15698.37|15780.4|15700.4|15780.4|15700.4|15778.37|15698.37|9
1727174550000|2024-09-24 10:42:30|15780.42|15700.42|15779.91|15699.91|15780.42|15700.42|15779.81|15699.81|8
1727174560000|2024-09-24 10:42:40|15779.93|15699.93|15780.91|15700.91|15780.98|15700.98|15779.93|15699.93|8
1727174570000|2024-09-24 10:42:50|15780.98|15700.98|15780.21|15700.21|15780.98|15700.98|15780.21|15700.21|7
1727174580000|2024-09-24 10:43:00|15780.2|15700.2|15780.68|15700.68|15780.68|15700.68|15780.2|15700.2|4
1727174590000|2024-09-24 10:43:10|15780.66|15700.66|15780.73|15700.73|15780.73|15700.73|15780.66|15700.66|8
1727174600000|2024-09-24 10:43:20|15781.38|15701.38|15784|15704|15784|15704|15781.38|15701.38|9
1727174610000|2024-09-24 10:43:30|15784.02|15704.02|15783.38|15703.38|15784.02|15704.02|15783.26|15703.26|8
1727174620000|2024-09-24 10:43:40|15783.12|15703.12|15782.7|15702.7|15783.14|15703.14|15782.68|15702.68|5
1727174630000|2024-09-24 10:43:50|15782.72|15702.72|15782.73|15702.73|15782.96|15702.96|15782.61|15702.61|8
1727174640000|2024-09-24 10:44:00|15782.68|15702.68|15782.85|15702.85|15782.85|15702.85|15782.34|15702.34|9
1727174650000|2024-09-24 10:44:10|15782.87|15702.87|15783.13|15703.13|15783.13|15703.13|15782.77|15702.77|8
1727174660000|2024-09-24 10:44:20|15783.32|15703.32|15783.01|15703.01|15783.32|15703.32|15783.01|15703.01|6
1727174670000|2024-09-24 10:44:30|15783.05|15703.05|15786.94|15706.94|15786.94|15706.94|15783.01|15703.01|9
1727174680000|2024-09-24 10:44:40|15786.96|15706.96|15787.59|15707.59|15787.59|15707.59|15786.95|15706.95|9
1727174690000|2024-09-24 10:44:50|15787.62|15707.62|15787.39|15707.39|15787.62|15707.62|15787.2|15707.2|9
1727174700000|2024-09-24 10:45:00|15787.62|15707.62|15789.58|15709.58|15789.58|15709.58|15787.24|15707.24|10
1727174710000|2024-09-24 10:45:10|15789.59|15709.59|15790.53|15710.53|15791.54|15711.54|15789.59|15709.59|10
1727174720000|2024-09-24 10:45:20|15790.47|15710.47|15789.76|15709.76|15790.47|15710.47|15789.76|15709.76|9
1727174730000|2024-09-24 10:45:30|15789.74|15709.74|15788.51|15708.51|15789.76|15709.76|15788.51|15708.51|9
1727174740000|2024-09-24 10:45:40|15788.35|15708.35|15787.92|15707.92|15788.4|15708.4|15787.92|15707.92|9
1727174750000|2024-09-24 10:45:50|15787.87|15707.87|15787.44|15707.44|15787.87|15707.87|15787.43|15707.43|6
1727174760000|2024-09-24 10:46:00|15787.41|15707.41|15787.17|15707.17|15787.41|15707.41|15786.24|15706.24|8
1727174770000|2024-09-24 10:46:10|15787.14|15707.14|15785.66|15705.66|15787.37|15707.37|15785.66|15705.66|10
1727174780000|2024-09-24 10:46:20|15785.59|15705.59|15785.64|15705.64|15785.64|15705.64|15785.5|15705.5|8
1727174790000|2024-09-24 10:46:30|15785.63|15705.63|15785.54|15705.54|15785.63|15705.63|15785.54|15705.54|6
1727174800000|2024-09-24 10:46:40|15785.57|15705.57|15785.71|15705.71|15786.27|15706.27|15785.54|15705.54|7
1727174810000|2024-09-24 10:46:50|15785.72|15705.72|15783.74|15703.74|15786.26|15706.26|15783.74|15703.74|10
1727174820000|2024-09-24 10:47:00|15783.75|15703.75|15781.27|15701.27|15783.75|15703.75|15781.27|15701.27|9
1727174830000|2024-09-24 10:47:10|15781.25|15701.25|15781.3|15701.3|15781.3|15701.3|15781.25|15701.25|6
1727174840000|2024-09-24 10:47:20|15781.34|15701.34|15781.34|15701.34|15781.58|15701.58|15781.34|15701.34|8
1727174850000|2024-09-24 10:47:30|15781.32|15701.32|15781.69|15701.69|15781.69|15701.69|15781.31|15701.31|9
1727174860000|2024-09-24 10:47:40|15781.7|15701.7|15781.09|15701.09|15781.7|15701.7|15781.06|15701.06|8
1727174870000|2024-09-24 10:47:50|15781.38|15701.38|15781.78|15701.78|15782.14|15702.14|15781.38|15701.38|8
1727174880000|2024-09-24 10:48:00|15781.35|15701.35|15781.91|15701.91|15782.16|15702.16|15781.14|15701.14|10
1727174890000|2024-09-24 10:48:10|15781.92|15701.92|15782.23|15702.23|15782.23|15702.23|15781.92|15701.92|7
1727174900000|2024-09-24 10:48:20|15782.5|15702.5|15783.16|15703.16|15783.16|15703.16|15782.5|15702.5|7
1727174910000|2024-09-24 10:48:30|15783.19|15703.19|15782.71|15702.71|15783.24|15703.24|15782.69|15702.69|10
1727174920000|2024-09-24 10:48:40|15783.43|15703.43|15783.37|15703.37|15783.43|15703.43|15783.23|15703.23|9
1727174930000|2024-09-24 10:48:50|15783.58|15703.58|15783.83|15703.83|15783.84|15703.84|15783.57|15703.57|7
1727174940000|2024-09-24 10:49:00|15783.84|15703.84|15784.67|15704.67|15784.67|15704.67|15783.84|15703.84|8
1727174950000|2024-09-24 10:49:10|15784.68|15704.68|15784.9|15704.9|15784.92|15704.92|15784.63|15704.63|7
1727174960000|2024-09-24 10:49:20|15784.89|15704.89|15785.12|15705.12|15785.66|15705.66|15784.79|15704.79|8
1727174970000|2024-09-24 10:49:30|15785.08|15705.08|15785.06|15705.06|15785.11|15705.11|15784.87|15704.87|8
1727174980000|2024-09-24 10:49:40|15785.32|15705.32|15785.36|15705.36|15785.36|15705.36|15784.94|15704.94|9
1727174990000|2024-09-24 10:49:50|15785.43|15705.43|15785.51|15705.51|15785.53|15705.53|15785.43|15705.43|7
1727175000000|2024-09-24 10:50:00|15785.66|15705.66|15784.38|15704.38|15785.66|15705.66|15784.38|15704.38|8
1727175010000|2024-09-24 10:50:10|15784.1|15704.1|15782.73|15702.73|15784.12|15704.12|15782.73|15702.73|10
1727175020000|2024-09-24 10:50:20|15782.7|15702.7|15782.69|15702.69|15782.73|15702.73|15782.45|15702.45|7
1727175030000|2024-09-24 10:50:30|15782.65|15702.65|15782.58|15702.58|15782.65|15702.65|15782.53|15702.53|9
1727175040000|2024-09-24 10:50:40|15782.56|15702.56|15781.54|15701.54|15783.05|15703.05|15781.54|15701.54|7
1727175050000|2024-09-24 10:50:50|15781.23|15701.23|15780.63|15700.63|15781.23|15701.23|15780.62|15700.62|9
1727175060000|2024-09-24 10:51:00|15780.19|15700.19|15779.91|15699.91|15780.19|15700.19|15779.88|15699.88|9
1727175070000|2024-09-24 10:51:10|15779.88|15699.88|15778.42|15698.42|15779.93|15699.93|15778.42|15698.42|10
1727175080000|2024-09-24 10:51:20|15777.89|15697.89|15778.29|15698.29|15778.47|15698.47|15777.88|15697.88|10
1727175090000|2024-09-24 10:51:30|15777.94|15697.94|15774.42|15694.42|15777.94|15697.94|15774.42|15694.42|9
1727175100000|2024-09-24 10:51:40|15774.38|15694.38|15773.28|15693.28|15774.42|15694.42|15773.28|15693.28|10
1727175110000|2024-09-24 10:51:50|15773.27|15693.27|15772.79|15692.79|15773.27|15693.27|15772.79|15692.79|8
1727175120000|2024-09-24 10:52:00|15772.76|15692.76|15773.39|15693.39|15773.39|15693.39|15772.73|15692.73|9
1727175130000|2024-09-24 10:52:10|15773.43|15693.43|15772.82|15692.82|15773.44|15693.44|15772.79|15692.79|8
1727175140000|2024-09-24 10:52:20|15772.64|15692.64|15772.94|15692.94|15772.94|15692.94|15772.13|15692.13|9
1727175150000|2024-09-24 10:52:30|15772.9|15692.9|15771.8|15691.8|15772.9|15692.9|15771.8|15691.8|8
1727175160000|2024-09-24 10:52:40|15771.78|15691.78|15770.56|15690.56|15772.24|15692.24|15770.56|15690.56|9
1727175170000|2024-09-24 10:52:50|15770.23|15690.23|15770.75|15690.75|15770.79|15690.79|15770.15|15690.15|8
1727175180000|2024-09-24 10:53:00|15770.76|15690.76|15771.71|15691.71|15772.07|15692.07|15770.76|15690.76|9
1727175190000|2024-09-24 10:53:10|15771.69|15691.69|15773.28|15693.28|15773.94|15693.94|15771.68|15691.68|10
1727175200000|2024-09-24 10:53:20|15773.3|15693.3|15771.16|15691.16|15773.3|15693.3|15770.93|15690.93|10
1727175210000|2024-09-24 10:53:30|15771.13|15691.13|15771.22|15691.22|15771.22|15691.22|15770.59|15690.59|9
1727175220000|2024-09-24 10:53:40|15771.21|15691.21|15770.22|15690.22|15771.21|15691.21|15770.22|15690.22|8
1727175230000|2024-09-24 10:53:50|15770.24|15690.24|15770.18|15690.18|15770.27|15690.27|15770.18|15690.18|9
1727175240000|2024-09-24 10:54:00|15770.17|15690.17|15768.64|15688.64|15770.17|15690.17|15768.62|15688.62|9
1727175250000|2024-09-24 10:54:10|15768.59|15688.59|15768.24|15688.24|15768.59|15688.59|15768.23|15688.23|8
1727175260000|2024-09-24 10:54:20|15768.23|15688.23|15767.76|15687.76|15768.23|15688.23|15767.76|15687.76|7
1727175270000|2024-09-24 10:54:30|15767.75|15687.75|15765.87|15685.87|15767.75|15687.75|15765.83|15685.83|9
1727175280000|2024-09-24 10:54:40|15765.85|15685.85|15763.21|15683.21|15765.85|15685.85|15763.21|15683.21|8
1727175290000|2024-09-24 10:54:50|15763.22|15683.22|15764.64|15684.64|15764.64|15684.64|15763.15|15683.15|8
1727175300000|2024-09-24 10:55:00|15764.7|15684.7|15764.08|15684.08|15764.75|15684.75|15764.08|15684.08|9
1727175310000|2024-09-24 10:55:10|15763.83|15683.83|15765.07|15685.07|15765.07|15685.07|15763.83|15683.83|7
1727175320000|2024-09-24 10:55:20|15763.99|15683.99|15765.77|15685.77|15765.77|15685.77|15763.99|15683.99|8
1727175330000|2024-09-24 10:55:30|15765.78|15685.78|15765.94|15685.94|15766.1|15686.1|15765.78|15685.78|8
1727175340000|2024-09-24 10:55:40|15765.95|15685.95|15765.94|15685.94|15766.06|15686.06|15765.94|15685.94|8
1727175350000|2024-09-24 10:55:50|15765.51|15685.51|15765.08|15685.08|15765.51|15685.51|15765.07|15685.07|4
1727175360000|2024-09-24 10:56:00|15764.84|15684.84|15766.04|15686.04|15766.04|15686.04|15764.8|15684.8|8
1727175370000|2024-09-24 10:56:10|15766.26|15686.26|15765.71|15685.71|15766.87|15686.87|15765.18|15685.18|9
1727175380000|2024-09-24 10:56:20|15765.72|15685.72|15765.68|15685.68|15765.72|15685.72|15765.67|15685.67|4
1727175390000|2024-09-24 10:56:30|15765.67|15685.67|15765.76|15685.76|15765.76|15685.76|15765.67|15685.67|5
1727175400000|2024-09-24 10:56:40|15766.02|15686.02|15765.52|15685.52|15766.02|15686.02|15765.52|15685.52|8
1727175410000|2024-09-24 10:56:50|15765.51|15685.51|15764.78|15684.78|15765.51|15685.51|15764.78|15684.78|6
1727175420000|2024-09-24 10:57:00|15764.7|15684.7|15765.66|15685.66|15765.66|15685.66|15764.66|15684.66|8
1727175430000|2024-09-24 10:57:10|15765.59|15685.59|15766.3|15686.3|15766.3|15686.3|15765.37|15685.37|10
1727175440000|2024-09-24 10:57:20|15766.32|15686.32|15767.24|15687.24|15767.24|15687.24|15766.32|15686.32|6
1727175450000|2024-09-24 10:57:30|15767.26|15687.26|15767.93|15687.93|15767.93|15687.93|15767.26|15687.26|7
1727175460000|2024-09-24 10:57:40|15767.85|15687.85|15766.65|15686.65|15767.85|15687.85|15766.19|15686.19|7
1727175470000|2024-09-24 10:57:50|15766.62|15686.62|15765.53|15685.53|15766.62|15686.62|15765.36|15685.36|10
1727175480000|2024-09-24 10:58:00|15765.55|15685.55|15764.81|15684.81|15765.55|15685.55|15764.81|15684.81|8
1727175490000|2024-09-24 10:58:10|15764.79|15684.79|15766.28|15686.28|15766.29|15686.29|15764.76|15684.76|6
1727175500000|2024-09-24 10:58:20|15766.29|15686.29|15765.63|15685.63|15766.93|15686.93|15765.63|15685.63|7
1727175510000|2024-09-24 10:58:30|15765.64|15685.64|15765.59|15685.59|15765.64|15685.64|15765.46|15685.46|7
1727175520000|2024-09-24 10:58:40|15765.58|15685.58|15765.59|15685.59|15766.09|15686.09|15765.57|15685.57|8
1727175530000|2024-09-24 10:58:50|15766.41|15686.41|15766.74|15686.74|15766.74|15686.74|15766.41|15686.41|8
1727175540000|2024-09-24 10:59:00|15766.52|15686.52|15768.14|15688.14|15768.14|15688.14|15766.51|15686.51|3
1727175550000|2024-09-24 10:59:10|15768.11|15688.11|15768.67|15688.67|15768.67|15688.67|15768.11|15688.11|10
1727175560000|2024-09-24 10:59:20|15768.29|15688.29|15768.19|15688.19|15768.29|15688.29|15768.19|15688.19|5
1727175570000|2024-09-24 10:59:30|15768.57|15688.57|15768.63|15688.63|15768.85|15688.85|15768.57|15688.57|8
1727175580000|2024-09-24 10:59:40|15768.61|15688.61|15768.64|15688.64|15768.64|15688.64|15768.61|15688.61|3
1727175590000|2024-09-24 10:59:50|15768.11|15688.11|15764.24|15684.24|15768.11|15688.11|15764.24|15684.24|9
1727175600000|2024-09-24 11:00:00|15763.9|15683.9|15761.31|15681.31|15764.59|15684.59|15760.91|15680.91|10
1727175610000|2024-09-24 11:00:10|15760.82|15680.82|15761.33|15681.33|15761.33|15681.33|15760.33|15680.33|10
1727175620000|2024-09-24 11:00:20|15762.34|15682.34|15761.52|15681.52|15762.99|15682.99|15761.31|15681.31|9
1727175630000|2024-09-24 11:00:30|15761.58|15681.58|15761.08|15681.08|15761.68|15681.68|15761.08|15681.08|10
1727175640000|2024-09-24 11:00:40|15761.94|15681.94|15758.83|15678.83|15761.94|15681.94|15758.83|15678.83|6
1727175650000|2024-09-24 11:00:50|15758.77|15678.77|15759.06|15679.06|15759.06|15679.06|15758.74|15678.74|6
1727175660000|2024-09-24 11:01:00|15760.14|15680.14|15758.14|15678.14|15760.14|15680.14|15758.14|15678.14|10
1727175670000|2024-09-24 11:01:10|15757.98|15677.98|15755.79|15675.79|15757.98|15677.98|15755.79|15675.79|8
1727175680000|2024-09-24 11:01:20|15755.78|15675.78|15756.09|15676.09|15756.84|15676.84|15755.75|15675.75|10
1727175690000|2024-09-24 11:01:30|15756.07|15676.07|15756.11|15676.11|15756.28|15676.28|15755.74|15675.74|10
1727175700000|2024-09-24 11:01:40|15756.05|15676.05|15755.63|15675.63|15756.05|15676.05|15755.63|15675.63|6
1727175710000|2024-09-24 11:01:50|15755.85|15675.85|15755.33|15675.33|15755.85|15675.85|15755.33|15675.33|10
1727175720000|2024-09-24 11:02:00|15755.32|15675.32|15752.17|15672.17|15755.32|15675.32|15752.17|15672.17|9
1727175730000|2024-09-24 11:02:10|15752.35|15672.35|15748.19|15668.19|15752.35|15672.35|15746.77|15666.77|10
1727175740000|2024-09-24 11:02:20|15748.17|15668.17|15747.31|15667.31|15748.17|15668.17|15747.22|15667.22|10
1727175750000|2024-09-24 11:02:30|15747.29|15667.29|15747.76|15667.76|15747.82|15667.82|15747.25|15667.25|10
1727175760000|2024-09-24 11:02:40|15747.75|15667.75|15748.05|15668.05|15748.1|15668.1|15747.47|15667.47|8
1727175770000|2024-09-24 11:02:50|15749.21|15669.21|15748.71|15668.71|15749.21|15669.21|15748.7|15668.7|9
1727175780000|2024-09-24 11:03:00|15748.76|15668.76|15748.55|15668.55|15748.94|15668.94|15748.55|15668.55|8
1727175790000|2024-09-24 11:03:10|15748.54|15668.54|15743.71|15663.71|15748.79|15668.79|15743.71|15663.71|10
1727175800000|2024-09-24 11:03:20|15743.61|15663.61|15744.38|15664.38|15745.37|15665.37|15743.61|15663.61|9
1727175810000|2024-09-24 11:03:30|15744.37|15664.37|15742.71|15662.71|15744.6|15664.6|15742.71|15662.71|7
1727175820000|2024-09-24 11:03:40|15742.78|15662.78|15739.28|15659.28|15742.78|15662.78|15739.28|15659.28|10
1727175830000|2024-09-24 11:03:50|15739.18|15659.18|15738.26|15658.26|15739.53|15659.53|15738.26|15658.26|9
1727175840000|2024-09-24 11:04:00|15738.57|15658.57|15738.09|15658.09|15738.57|15658.57|15737.79|15657.79|8
1727175850000|2024-09-24 11:04:10|15738.12|15658.12|15738.49|15658.49|15738.64|15658.64|15738.12|15658.12|8
1727175860000|2024-09-24 11:04:20|15738.46|15658.46|15739.09|15659.09|15739.09|15659.09|15738.46|15658.46|9
1727175870000|2024-09-24 11:04:30|15739.08|15659.08|15736.12|15656.12|15739.12|15659.12|15735.69|15655.69|10
1727175880000|2024-09-24 11:04:40|15735.41|15655.41|15735.21|15655.21|15735.55|15655.55|15735|15655|8
1727175890000|2024-09-24 11:04:50|15735.04|15655.04|15733.87|15653.87|15735.04|15655.04|15733.86|15653.86|9
1727175900000|2024-09-24 11:05:00|15733.78|15653.78|15731.94|15651.94|15733.78|15653.78|15731.94|15651.94|8
1727175910000|2024-09-24 11:05:10|15731.97|15651.97|15732.42|15652.42|15732.86|15652.86|15731.95|15651.95|9
1727175920000|2024-09-24 11:05:20|15732.46|15652.46|15733.93|15653.93|15733.93|15653.93|15732.46|15652.46|9
1727175930000|2024-09-24 11:05:30|15733.92|15653.92|15735.37|15655.37|15735.37|15655.37|15733.44|15653.44|9
1727175940000|2024-09-24 11:05:40|15735.45|15655.45|15737.21|15657.21|15737.48|15657.48|15735.45|15655.45|9
1727175950000|2024-09-24 11:05:50|15737.1|15657.1|15736.48|15656.48|15737.1|15657.1|15736.35|15656.35|8
1727175960000|2024-09-24 11:06:00|15736.49|15656.49|15736.55|15656.55|15737.18|15657.18|15736.37|15656.37|10
1727175970000|2024-09-24 11:06:10|15736.54|15656.54|15735.97|15655.97|15736.77|15656.77|15735.94|15655.94|10
1727175980000|2024-09-24 11:06:20|15736.83|15656.83|15736.48|15656.48|15736.96|15656.96|15736.48|15656.48|8
1727175990000|2024-09-24 11:06:30|15736.22|15656.22|15735.8|15655.8|15736.55|15656.55|15735.6|15655.6|10
1727176000000|2024-09-24 11:06:40|15735.68|15655.68|15735.76|15655.76|15735.84|15655.84|15735.66|15655.66|8
1727176010000|2024-09-24 11:06:50|15735.75|15655.75|15736.33|15656.33|15736.33|15656.33|15735.51|15655.51|6
1727176020000|2024-09-24 11:07:00|15735.55|15655.55|15735.76|15655.76|15735.83|15655.83|15735.55|15655.55|6
1727176030000|2024-09-24 11:07:10|15735.75|15655.75|15735.93|15655.93|15735.93|15655.93|15735.75|15655.75|9
1727176040000|2024-09-24 11:07:20|15735.9|15655.9|15735.02|15655.02|15736.45|15656.45|15735.02|15655.02|10
1727176050000|2024-09-24 11:07:30|15734.23|15654.23|15734.49|15654.49|15734.5|15654.5|15733.98|15653.98|9
1727176060000|2024-09-24 11:07:40|15733.39|15653.39|15733.41|15653.41|15733.54|15653.54|15733.28|15653.28|9
1727176070000|2024-09-24 11:07:50|15733.46|15653.46|15733.28|15653.28|15733.62|15653.62|15733.18|15653.18|10
1727176080000|2024-09-24 11:08:00|15732.96|15652.96|15733.71|15653.71|15733.84|15653.84|15732.96|15652.96|10
1727176090000|2024-09-24 11:08:10|15733.44|15653.44|15730.55|15650.55|15733.44|15653.44|15730.55|15650.55|9
1727176100000|2024-09-24 11:08:20|15730.17|15650.17|15728.87|15648.87|15730.17|15650.17|15728.87|15648.87|10
1727176110000|2024-09-24 11:08:30|15728.92|15648.92|15726.37|15646.37|15728.92|15648.92|15726.12|15646.12|10
1727176120000|2024-09-24 11:08:40|15726.05|15646.05|15726.8|15646.8|15727.35|15647.35|15726.05|15646.05|9
1727176130000|2024-09-24 11:08:50|15726.75|15646.75|15726.85|15646.85|15726.89|15646.89|15726.75|15646.75|8
1727176140000|2024-09-24 11:09:00|15725.64|15645.64|15724.96|15644.96|15726|15646|15724.96|15644.96|10
1727176150000|2024-09-24 11:09:10|15724.61|15644.61|15725.86|15645.86|15726.21|15646.21|15724.55|15644.55|10
1727176160000|2024-09-24 11:09:20|15725.87|15645.87|15725.9|15645.9|15725.99|15645.99|15725.82|15645.82|8
1727176170000|2024-09-24 11:09:30|15725.87|15645.87|15724.92|15644.92|15725.87|15645.87|15724.92|15644.92|8
1727176180000|2024-09-24 11:09:40|15724.89|15644.89|15725.11|15645.11|15725.67|15645.67|15724.86|15644.86|6
1727176190000|2024-09-24 11:09:50|15723.47|15643.47|15723.58|15643.58|15723.73|15643.73|15723.47|15643.47|10
1727176200000|2024-09-24 11:10:00|15723.56|15643.56|15722.97|15642.97|15723.6|15643.6|15722.97|15642.97|10
1727176210000|2024-09-24 11:10:10|15721.3|15641.3|15722.93|15642.93|15722.93|15642.93|15720.8|15640.8|9
1727176220000|2024-09-24 11:10:20|15723.21|15643.21|15721.6|15641.6|15723.21|15643.21|15721.27|15641.27|9
1727176230000|2024-09-24 11:10:30|15721.47|15641.47|15723.24|15643.24|15723.24|15643.24|15721.47|15641.47|9
1727176240000|2024-09-24 11:10:40|15723.2|15643.2|15723.12|15643.12|15723.2|15643.2|15722.79|15642.79|9
1727176250000|2024-09-24 11:10:50|15723.08|15643.08|15723.35|15643.35|15723.35|15643.35|15722.76|15642.76|10
1727176260000|2024-09-24 11:11:00|15724.23|15644.23|15723.64|15643.64|15724.24|15644.24|15723.64|15643.64|9
1727176270000|2024-09-24 11:11:10|15723.42|15643.42|15724.48|15644.48|15724.48|15644.48|15723.4|15643.4|8
1727176280000|2024-09-24 11:11:20|15724.49|15644.49|15725.07|15645.07|15725.08|15645.08|15724.32|15644.32|9
1727176290000|2024-09-24 11:11:30|15724.27|15644.27|15724.56|15644.56|15724.6|15644.6|15724.27|15644.27|10
1727176300000|2024-09-24 11:11:40|15724.23|15644.23|15724.41|15644.41|15724.41|15644.41|15724.23|15644.23|4
1727176310000|2024-09-24 11:11:50|15724.39|15644.39|15724.53|15644.53|15725.22|15645.22|15724.31|15644.31|8
1727176320000|2024-09-24 11:12:00|15724.31|15644.31|15724.19|15644.19|15724.37|15644.37|15723.79|15643.79|9
1727176330000|2024-09-24 11:12:10|15724.2|15644.2|15726.61|15646.61|15726.61|15646.61|15724.2|15644.2|8
1727176340000|2024-09-24 11:12:20|15726.66|15646.66|15726.75|15646.75|15727.25|15647.25|15726.48|15646.48|10
1727176350000|2024-09-24 11:12:30|15726.74|15646.74|15726.63|15646.63|15726.76|15646.76|15726.6|15646.6|7
1727176360000|2024-09-24 11:12:40|15726.64|15646.64|15726.87|15646.87|15726.87|15646.87|15726.61|15646.61|6
1727176370000|2024-09-24 11:12:50|15727.08|15647.08|15727.08|15647.08|15727.47|15647.47|15727.08|15647.08|10
1727176380000|2024-09-24 11:13:00|15727.06|15647.06|15727.1|15647.1|15727.11|15647.11|15726.92|15646.92|7
1727176390000|2024-09-24 11:13:10|15727.27|15647.27|15728.19|15648.19|15728.65|15648.65|15727.27|15647.27|7
1727176400000|2024-09-24 11:13:20|15728.2|15648.2|15729.26|15649.26|15729.54|15649.54|15728.2|15648.2|9
1727176410000|2024-09-24 11:13:30|15729.27|15649.27|15729.69|15649.69|15730.36|15650.36|15729.16|15649.16|7
1727176420000|2024-09-24 11:13:40|15729.33|15649.33|15726.98|15646.98|15729.33|15649.33|15726.98|15646.98|10
1727176430000|2024-09-24 11:13:50|15726.32|15646.32|15726.49|15646.49|15726.84|15646.84|15726.32|15646.32|9
1727176440000|2024-09-24 11:14:00|15726.52|15646.52|15726.28|15646.28|15726.7|15646.7|15725.91|15645.91|10
1727176450000|2024-09-24 11:14:10|15726.14|15646.14|15725.26|15645.26|15726.3|15646.3|15725.23|15645.23|8
1727176460000|2024-09-24 11:14:20|15725.25|15645.25|15724.17|15644.17|15725.25|15645.25|15723.19|15643.19|10
1727176470000|2024-09-24 11:14:30|15724.32|15644.32|15726.1|15646.1|15726.39|15646.39|15724.2|15644.2|9
1727176480000|2024-09-24 11:14:40|15726.68|15646.68|15728.19|15648.19|15728.38|15648.38|15725.3|15645.3|9
1727176490000|2024-09-24 11:14:50|15727.97|15647.97|15727.46|15647.46|15728.37|15648.37|15727.46|15647.46|10
1727176500000|2024-09-24 11:15:00|15726.86|15646.86|15726.01|15646.01|15726.86|15646.86|15725.12|15645.12|9
1727176510000|2024-09-24 11:15:10|15726.64|15646.64|15726.89|15646.89|15726.9|15646.9|15726.62|15646.62|9
1727176520000|2024-09-24 11:15:20|15726.9|15646.9|15726.39|15646.39|15727.37|15647.37|15726.39|15646.39|9
1727176530000|2024-09-24 11:15:30|15726.17|15646.17|15726.27|15646.27|15726.37|15646.37|15725.34|15645.34|9
1727176540000|2024-09-24 11:15:40|15726.28|15646.28|15727.6|15647.6|15727.6|15647.6|15725.59|15645.59|9
1727176550000|2024-09-24 11:15:50|15727.63|15647.63|15727.06|15647.06|15727.71|15647.71|15727.06|15647.06|6
1727176560000|2024-09-24 11:16:00|15727.34|15647.34|15727.9|15647.9|15727.9|15647.9|15727.19|15647.19|6
1727176570000|2024-09-24 11:16:10|15727.92|15647.92|15730.65|15650.65|15730.65|15650.65|15727.88|15647.88|10
1727176580000|2024-09-24 11:16:20|15730.66|15650.66|15731.74|15651.74|15731.74|15651.74|15730.66|15650.66|9
1727176590000|2024-09-24 11:16:30|15731.76|15651.76|15731.97|15651.97|15732.33|15652.33|15731.76|15651.76|10
1727176600000|2024-09-24 11:16:40|15731.45|15651.45|15731.31|15651.31|15731.45|15651.45|15731.31|15651.31|9
1727176610000|2024-09-24 11:16:50|15731.32|15651.32|15731.19|15651.19|15731.82|15651.82|15731.19|15651.19|10
1727176620000|2024-09-24 11:17:00|15730.9|15650.9|15730.54|15650.54|15730.98|15650.98|15730.12|15650.12|9
1727176630000|2024-09-24 11:17:10|15730.56|15650.56|15730.32|15650.32|15730.79|15650.79|15730.32|15650.32|8
1727176640000|2024-09-24 11:17:20|15729.98|15649.98|15730.95|15650.95|15730.95|15650.95|15729.98|15649.98|9
1727176650000|2024-09-24 11:17:30|15730.87|15650.87|15732.79|15652.79|15732.79|15652.79|15730.85|15650.85|10
1727176660000|2024-09-24 11:17:40|15732.81|15652.81|15733|15653|15733.02|15653.02|15732.81|15652.81|8
1727176670000|2024-09-24 11:17:50|15733.36|15653.36|15732.8|15652.8|15733.62|15653.62|15732.8|15652.8|10
1727176680000|2024-09-24 11:18:00|15731.83|15651.83|15731.34|15651.34|15732.09|15652.09|15731.33|15651.33|8
1727176690000|2024-09-24 11:18:10|15731.31|15651.31|15731.95|15651.95|15731.95|15651.95|15731.25|15651.25|10
1727176700000|2024-09-24 11:18:20|15731.97|15651.97|15731.6|15651.6|15732.01|15652.01|15731.6|15651.6|10
1727176710000|2024-09-24 11:18:30|15731.99|15651.99|15734.68|15654.68|15734.68|15654.68|15731.6|15651.6|7
1727176720000|2024-09-24 11:18:40|15734.7|15654.7|15735.74|15655.74|15735.81|15655.81|15734.7|15654.7|9
1727176730000|2024-09-24 11:18:50|15736.01|15656.01|15735.8|15655.8|15737.19|15657.19|15735.8|15655.8|8
1727176740000|2024-09-24 11:19:00|15735.79|15655.79|15734.54|15654.54|15735.79|15655.79|15734.46|15654.46|10
1727176750000|2024-09-24 11:19:10|15734.72|15654.72|15734.64|15654.64|15734.75|15654.75|15734.62|15654.62|6
1727176760000|2024-09-24 11:19:20|15734.61|15654.61|15734.93|15654.93|15734.97|15654.97|15734.58|15654.58|9
1727176770000|2024-09-24 11:19:30|15735.08|15655.08|15733.93|15653.93|15735.28|15655.28|15733.93|15653.93|10
1727176780000|2024-09-24 11:19:40|15733.94|15653.94|15734.3|15654.3|15734.3|15654.3|15733.93|15653.93|6
1727176790000|2024-09-24 11:19:50|15734.29|15654.29|15734.32|15654.32|15734.32|15654.32|15734.24|15654.24|6
1727176800000|2024-09-24 11:20:00|15734.4|15654.4|15736.5|15656.5|15736.5|15656.5|15734.4|15654.4|9
1727176810000|2024-09-24 11:20:10|15736.48|15656.48|15736.74|15656.74|15736.77|15656.77|15736.44|15656.44|9
1727176820000|2024-09-24 11:20:20|15736.76|15656.76|15737|15657|15737.04|15657.04|15736.76|15656.76|8
1727176830000|2024-09-24 11:20:30|15736.83|15656.83|15737.19|15657.19|15737.19|15657.19|15736.83|15656.83|5
1727176840000|2024-09-24 11:20:40|15740.04|15660.04|15740.62|15660.62|15740.62|15660.62|15740.04|15660.04|6
1727176850000|2024-09-24 11:20:50|15740.63|15660.63|15740.84|15660.84|15740.85|15660.85|15740.63|15660.63|4
1727176860000|2024-09-24 11:21:00|15741.07|15661.07|15738.09|15658.09|15741.07|15661.07|15738.04|15658.04|10
1727176870000|2024-09-24 11:21:10|15738.49|15658.49|15740.78|15660.78|15740.78|15660.78|15738.49|15658.49|9
1727176880000|2024-09-24 11:21:20|15740.39|15660.39|15740.45|15660.45|15740.47|15660.47|15740.39|15660.39|8
1727176890000|2024-09-24 11:21:30|15740.46|15660.46|15740.53|15660.53|15740.85|15660.85|15740.46|15660.46|6
1727176900000|2024-09-24 11:21:40|15741.4|15661.4|15742.69|15662.69|15742.69|15662.69|15741.4|15661.4|10
1727176910000|2024-09-24 11:21:50|15743.04|15663.04|15743.24|15663.24|15743.24|15663.24|15743.04|15663.04|5
1727176920000|2024-09-24 11:22:00|15743.12|15663.12|15742.31|15662.31|15743.12|15663.12|15742.3|15662.3|5
1727176930000|2024-09-24 11:22:10|15742.32|15662.32|15743.01|15663.01|15743.31|15663.31|15742.32|15662.32|9
1727176940000|2024-09-24 11:22:20|15742.66|15662.66|15742.86|15662.86|15742.94|15662.94|15742.51|15662.51|8
1727176950000|2024-09-24 11:22:30|15742.85|15662.85|15742.6|15662.6|15742.85|15662.85|15742.6|15662.6|9
1727176960000|2024-09-24 11:22:40|15742.62|15662.62|15744.36|15664.36|15744.36|15664.36|15742.62|15662.62|9
1727176970000|2024-09-24 11:22:50|15744.38|15664.38|15744.01|15664.01|15744.56|15664.56|15744.01|15664.01|9
1727176980000|2024-09-24 11:23:00|15743.63|15663.63|15743.92|15663.92|15743.96|15663.96|15743.39|15663.39|7
1727176990000|2024-09-24 11:23:10|15743.96|15663.96|15744.34|15664.34|15744.34|15664.34|15743.96|15663.96|6
1727177000000|2024-09-24 11:23:20|15744.35|15664.35|15744.43|15664.43|15744.43|15664.43|15744.21|15664.21|7
1727177010000|2024-09-24 11:23:30|15744.16|15664.16|15745.41|15665.41|15745.41|15665.41|15744.16|15664.16|10
1727177020000|2024-09-24 11:23:40|15745|15665|15744.45|15664.45|15745.04|15665.04|15744.45|15664.45|8
1727177030000|2024-09-24 11:23:50|15744.44|15664.44|15744.62|15664.62|15744.62|15664.62|15744.42|15664.42|9
1727177040000|2024-09-24 11:24:00|15744.59|15664.59|15744.96|15664.96|15744.96|15664.96|15744.09|15664.09|10
1727177050000|2024-09-24 11:24:10|15744.97|15664.97|15742.13|15662.13|15746.67|15666.67|15742.13|15662.13|8
1727177060000|2024-09-24 11:24:20|15741.38|15661.38|15735.39|15655.39|15741.38|15661.38|15735.25|15655.25|10
1727177070000|2024-09-24 11:24:30|15734.91|15654.91|15734.92|15654.92|15735.7|15655.7|15734.78|15654.78|10
1727177080000|2024-09-24 11:24:40|15734.96|15654.96|15735.24|15655.24|15735.29|15655.29|15734.9|15654.9|8
1727177090000|2024-09-24 11:24:50|15735.22|15655.22|15735.27|15655.27|15735.37|15655.37|15735.19|15655.19|8
1727177100000|2024-09-24 11:25:00|15735.08|15655.08|15736.19|15656.19|15736.19|15656.19|15735.07|15655.07|8
1727177110000|2024-09-24 11:25:10|15736.26|15656.26|15736.34|15656.34|15736.41|15656.41|15735.8|15655.8|9
1727177120000|2024-09-24 11:25:20|15736.64|15656.64|15737.26|15657.26|15737.26|15657.26|15736.64|15656.64|9
1727177130000|2024-09-24 11:25:30|15737.27|15657.27|15739.24|15659.24|15739.24|15659.24|15737.27|15657.27|9
1727177140000|2024-09-24 11:25:40|15739.4|15659.4|15739.45|15659.45|15740.08|15660.08|15738.29|15658.29|10
1727177150000|2024-09-24 11:25:50|15739.43|15659.43|15738.95|15658.95|15739.44|15659.44|15738.21|15658.21|10
1727177160000|2024-09-24 11:26:00|15739.79|15659.79|15741.3|15661.3|15741.3|15661.3|15739.79|15659.79|9
1727177170000|2024-09-24 11:26:10|15741.38|15661.38|15742.37|15662.37|15742.37|15662.37|15741.38|15661.38|10
1727177180000|2024-09-24 11:26:20|15742.36|15662.36|15742.95|15662.95|15742.95|15662.95|15742.33|15662.33|9
1727177190000|2024-09-24 11:26:30|15742.98|15662.98|15742.7|15662.7|15742.98|15662.98|15742.65|15662.65|5
1727177200000|2024-09-24 11:26:40|15742.71|15662.71|15742.72|15662.72|15742.73|15662.73|15742.71|15662.71|4
1727177210000|2024-09-24 11:26:50|15742.74|15662.74|15743.56|15663.56|15743.85|15663.85|15742.74|15662.74|10
1727177220000|2024-09-24 11:27:00|15743.59|15663.59|15743.82|15663.82|15743.82|15663.82|15743.08|15663.08|10
1727177230000|2024-09-24 11:27:10|15743.63|15663.63|15743.73|15663.73|15743.74|15663.74|15743.39|15663.39|8
1727177240000|2024-09-24 11:27:20|15743.71|15663.71|15744.21|15664.21|15744.3|15664.3|15743.71|15663.71|6
1727177250000|2024-09-24 11:27:30|15744.22|15664.22|15744.17|15664.17|15744.49|15664.49|15744.17|15664.17|10
1727177260000|2024-09-24 11:27:40|15744.15|15664.15|15744.28|15664.28|15745.14|15665.14|15743.88|15663.88|9
1727177270000|2024-09-24 11:27:50|15744.36|15664.36|15744.14|15664.14|15744.39|15664.39|15744.14|15664.14|9
1727177280000|2024-09-24 11:28:00|15744.15|15664.15|15745.04|15665.04|15745.04|15665.04|15744.15|15664.15|9
1727177290000|2024-09-24 11:28:10|15744.93|15664.93|15744.3|15664.3|15744.95|15664.95|15744.23|15664.23|7
1727177300000|2024-09-24 11:28:20|15744.29|15664.29|15744.13|15664.13|15744.42|15664.42|15744.13|15664.13|10
1727177310000|2024-09-24 11:28:30|15744.25|15664.25|15744.41|15664.41|15744.68|15664.68|15744.22|15664.22|10
1727177320000|2024-09-24 11:28:40|15744.17|15664.17|15743.89|15663.89|15744.17|15664.17|15743.78|15663.78|9
1727177330000|2024-09-24 11:28:50|15744.15|15664.15|15744.14|15664.14|15744.24|15664.24|15743.85|15663.85|8
1727177340000|2024-09-24 11:29:00|15744.37|15664.37|15745.05|15665.05|15745.06|15665.06|15744.31|15664.31|9
1727177350000|2024-09-24 11:29:10|15745.02|15665.02|15744.54|15664.54|15745.02|15665.02|15744.54|15664.54|6
1727177360000|2024-09-24 11:29:20|15744.52|15664.52|15746.69|15666.69|15746.69|15666.69|15744.51|15664.51|8
1727177370000|2024-09-24 11:29:30|15746.71|15666.71|15746.55|15666.55|15746.75|15666.75|15746.55|15666.55|6
1727177380000|2024-09-24 11:29:40|15746.56|15666.56|15746.72|15666.72|15746.72|15666.72|15746.52|15666.52|4
1727177390000|2024-09-24 11:29:50|15746.57|15666.57|15747.15|15667.15|15747.15|15667.15|15746.57|15666.57|8
1727177400000|2024-09-24 11:30:00|15747.19|15667.19|15746.98|15666.98|15747.19|15667.19|15746.97|15666.97|8
1727177410000|2024-09-24 11:30:10|15747.03|15667.03|15746.94|15666.94|15747.03|15667.03|15746.94|15666.94|5
1727177420000|2024-09-24 11:30:20|15746.93|15666.93|15746.82|15666.82|15746.94|15666.94|15746.6|15666.6|9
1727177430000|2024-09-24 11:30:30|15746.53|15666.53|15746.93|15666.93|15746.93|15666.93|15746.53|15666.53|9
1727177440000|2024-09-24 11:30:40|15746.94|15666.94|15750.1|15670.1|15750.1|15670.1|15746.94|15666.94|9
1727177450000|2024-09-24 11:30:50|15750.14|15670.14|15750.44|15670.44|15750.44|15670.44|15750.07|15670.07|9
1727177460000|2024-09-24 11:31:00|15750.53|15670.53|15749.43|15669.43|15750.53|15670.53|15749.38|15669.38|8
1727177470000|2024-09-24 11:31:10|15749.42|15669.42|15748.94|15668.94|15749.42|15669.42|15748.94|15668.94|8
1727177480000|2024-09-24 11:31:20|15748.93|15668.93|15749.95|15669.95|15750.08|15670.08|15748.87|15668.87|9
1727177490000|2024-09-24 11:31:30|15750.01|15670.01|15750.35|15670.35|15750.6|15670.6|15750.01|15670.01|8
1727177500000|2024-09-24 11:31:40|15750.29|15670.29|15749.78|15669.78|15750.29|15670.29|15749.77|15669.77|9
1727177510000|2024-09-24 11:31:50|15749.79|15669.79|15752.76|15672.76|15752.76|15672.76|15749.79|15669.79|9
1727177520000|2024-09-24 11:32:00|15752.85|15672.85|15751.54|15671.54|15753.01|15673.01|15751.54|15671.54|9
1727177530000|2024-09-24 11:32:10|15751.31|15671.31|15750.1|15670.1|15751.45|15671.45|15750.1|15670.1|9
1727177540000|2024-09-24 11:32:20|15750.08|15670.08|15750.57|15670.57|15750.68|15670.68|15750.04|15670.04|9
1727177550000|2024-09-24 11:32:30|15750.58|15670.58|15750.63|15670.63|15751.85|15671.85|15750.33|15670.33|9
1727177560000|2024-09-24 11:32:40|15750.5|15670.5|15750.51|15670.51|15750.69|15670.69|15750.44|15670.44|9
1727177570000|2024-09-24 11:32:50|15750.76|15670.76|15750.93|15670.93|15750.93|15670.93|15750.76|15670.76|7
1727177580000|2024-09-24 11:33:00|15750.04|15670.04|15748.62|15668.62|15750.04|15670.04|15748.61|15668.61|6
1727177590000|2024-09-24 11:33:10|15748.57|15668.57|15748.39|15668.39|15748.57|15668.57|15748.31|15668.31|8
1727177600000|2024-09-24 11:33:20|15748.37|15668.37|15749.48|15669.48|15749.48|15669.48|15748.36|15668.36|10
1727177610000|2024-09-24 11:33:30|15749.49|15669.49|15751.92|15671.92|15751.92|15671.92|15749.49|15669.49|10
1727177620000|2024-09-24 11:33:40|15752.21|15672.21|15752.92|15672.92|15753.15|15673.15|15752.21|15672.21|8
1727177630000|2024-09-24 11:33:50|15752.97|15672.97|15753.16|15673.16|15753.41|15673.41|15752.97|15672.97|8
1727177640000|2024-09-24 11:34:00|15753.17|15673.17|15753.32|15673.32|15753.32|15673.32|15753.16|15673.16|6
1727177650000|2024-09-24 11:34:10|15753.35|15673.35|15753.91|15673.91|15754.39|15674.39|15753.35|15673.35|8
1727177660000|2024-09-24 11:34:20|15755.44|15675.44|15756.25|15676.25|15756.33|15676.33|15755.44|15675.44|10
1727177670000|2024-09-24 11:34:30|15756.21|15676.21|15757.55|15677.55|15757.55|15677.55|15756.21|15676.21|9
1727177680000|2024-09-24 11:34:40|15757.53|15677.53|15758.5|15678.5|15758.76|15678.76|15757.41|15677.41|10
1727177690000|2024-09-24 11:34:50|15758.16|15678.16|15758.63|15678.63|15758.63|15678.63|15758.16|15678.16|9
1727177700000|2024-09-24 11:35:00|15758.52|15678.52|15758.99|15678.99|15758.99|15678.99|15758.41|15678.41|9
1727177710000|2024-09-24 11:35:10|15758.98|15678.98|15759.02|15679.02|15759.11|15679.11|15758.98|15678.98|7
1727177720000|2024-09-24 11:35:20|15759.04|15679.04|15759.37|15679.37|15759.37|15679.37|15759.04|15679.04|10
1727177730000|2024-09-24 11:35:30|15759.55|15679.55|15760.55|15680.55|15760.55|15680.55|15759.37|15679.37|9
1727177740000|2024-09-24 11:35:40|15761.03|15681.03|15763.47|15683.47|15763.49|15683.49|15761.03|15681.03|9
1727177750000|2024-09-24 11:35:50|15763.36|15683.36|15762.54|15682.54|15763.42|15683.42|15762.54|15682.54|7
1727177760000|2024-09-24 11:36:00|15762.8|15682.8|15762.98|15682.98|15762.98|15682.98|15762.41|15682.41|10
1727177770000|2024-09-24 11:36:10|15763.12|15683.12|15763.23|15683.23|15763.23|15683.23|15762.95|15682.95|8
1727177780000|2024-09-24 11:36:20|15763.26|15683.26|15763.98|15683.98|15763.98|15683.98|15763.02|15683.02|8
1727177790000|2024-09-24 11:36:30|15764.24|15684.24|15765.14|15685.14|15765.63|15685.63|15764.24|15684.24|9
1727177800000|2024-09-24 11:36:40|15765.22|15685.22|15765.34|15685.34|15765.34|15685.34|15765.02|15685.02|10
1727177810000|2024-09-24 11:36:50|15765.49|15685.49|15765.96|15685.96|15766.11|15686.11|15765.49|15685.49|7
1727177820000|2024-09-24 11:37:00|15765.92|15685.92|15766.44|15686.44|15766.63|15686.63|15765.68|15685.68|9
1727177830000|2024-09-24 11:37:10|15766.94|15686.94|15766|15686|15766.94|15686.94|15765.94|15685.94|8
1727177840000|2024-09-24 11:37:20|15765.8|15685.8|15766.16|15686.16|15766.51|15686.51|15765.78|15685.78|10
1727177850000|2024-09-24 11:37:30|15766.56|15686.56|15766.56|15686.56|15767.78|15687.78|15766.43|15686.43|8
1727177860000|2024-09-24 11:37:40|15766.55|15686.55|15766.44|15686.44|15766.65|15686.65|15766.43|15686.43|9
1727177870000|2024-09-24 11:37:50|15766.43|15686.43|15766.57|15686.57|15766.64|15686.64|15766.43|15686.43|8
1727177880000|2024-09-24 11:38:00|15766.48|15686.48|15767.75|15687.75|15767.75|15687.75|15764.39|15684.39|10
1727177890000|2024-09-24 11:38:10|15767.76|15687.76|15767.62|15687.62|15767.96|15687.96|15767.62|15687.62|7
1727177900000|2024-09-24 11:38:20|15767.4|15687.4|15769.64|15689.64|15769.82|15689.82|15767.36|15687.36|6
1727177910000|2024-09-24 11:38:30|15769.56|15689.56|15770.02|15690.02|15770.02|15690.02|15769.47|15689.47|8
1727177920000|2024-09-24 11:38:40|15770.03|15690.03|15770.04|15690.04|15770.04|15690.04|15770.03|15690.03|2
1727177930000|2024-09-24 11:38:50|15769.72|15689.72|15769.73|15689.73|15769.73|15689.73|15769.7|15689.7|8
1727177940000|2024-09-24 11:39:00|15769.74|15689.74|15770.84|15690.84|15770.84|15690.84|15769.63|15689.63|8
1727177950000|2024-09-24 11:39:10|15771.02|15691.02|15771.45|15691.45|15771.46|15691.46|15771.02|15691.02|7
1727177960000|2024-09-24 11:39:20|15771.46|15691.46|15769.7|15689.7|15771.46|15691.46|15769.7|15689.7|8
1727177970000|2024-09-24 11:39:30|15769.76|15689.76|15768.58|15688.58|15769.9|15689.9|15768.58|15688.58|8
1727177980000|2024-09-24 11:39:40|15769.27|15689.27|15768.77|15688.77|15769.3|15689.3|15768.55|15688.55|10
1727177990000|2024-09-24 11:39:50|15768.79|15688.79|15768.18|15688.18|15768.79|15688.79|15768.12|15688.12|6
1727178000000|2024-09-24 11:40:00|15768.15|15688.15|15768.82|15688.82|15769.13|15689.13|15768.15|15688.15|8
1727178010000|2024-09-24 11:40:10|15769.68|15689.68|15769.29|15689.29|15770.86|15690.86|15769.29|15689.29|9
1727178020000|2024-09-24 11:40:20|15769.15|15689.15|15769.1|15689.1|15769.31|15689.31|15769.03|15689.03|8
1727178030000|2024-09-24 11:40:30|15769.09|15689.09|15768.54|15688.54|15769.09|15689.09|15768.54|15688.54|5
1727178040000|2024-09-24 11:40:40|15768.51|15688.51|15766.3|15686.3|15768.51|15688.51|15766.3|15686.3|10
1727178050000|2024-09-24 11:40:50|15766.27|15686.27|15765.9|15685.9|15766.27|15686.27|15765.69|15685.69|8
1727178060000|2024-09-24 11:41:00|15765.86|15685.86|15765.87|15685.87|15765.87|15685.87|15765.44|15685.44|10
1727178070000|2024-09-24 11:41:10|15765.82|15685.82|15761.73|15681.73|15765.82|15685.82|15761.73|15681.73|9
1727178080000|2024-09-24 11:41:20|15760.63|15680.63|15756.74|15676.74|15760.63|15680.63|15756.42|15676.42|10
1727178090000|2024-09-24 11:41:30|15756.69|15676.69|15756.01|15676.01|15757.05|15677.05|15755.87|15675.87|10
1727178100000|2024-09-24 11:41:40|15756.06|15676.06|15750.32|15670.32|15756.06|15676.06|15750.17|15670.17|9
1727178110000|2024-09-24 11:41:50|15751.08|15671.08|15750.61|15670.61|15751.51|15671.51|15750.61|15670.61|9
1727178120000|2024-09-24 11:42:00|15750.52|15670.52|15753.42|15673.42|15753.42|15673.42|15750.4|15670.4|10
1727178130000|2024-09-24 11:42:10|15755.28|15675.28|15756.89|15676.89|15756.89|15676.89|15755.18|15675.18|10
1727178140000|2024-09-24 11:42:20|15756.91|15676.91|15755.2|15675.2|15756.93|15676.93|15755.18|15675.18|8
1727178150000|2024-09-24 11:42:30|15755.21|15675.21|15754.91|15674.91|15755.28|15675.28|15754.91|15674.91|10
1727178160000|2024-09-24 11:42:40|15754.97|15674.97|15754.73|15674.73|15754.97|15674.97|15754.73|15674.73|8
1727178170000|2024-09-24 11:42:50|15754.72|15674.72|15753.06|15673.06|15754.72|15674.72|15753.06|15673.06|10
1727178180000|2024-09-24 11:43:00|15753.11|15673.11|15752.65|15672.65|15753.11|15673.11|15752.64|15672.64|8
1727178190000|2024-09-24 11:43:10|15752.58|15672.58|15751.37|15671.37|15752.58|15672.58|15751.19|15671.19|9
1727178200000|2024-09-24 11:43:20|15751.44|15671.44|15751.94|15671.94|15751.94|15671.94|15751.44|15671.44|7
1727178210000|2024-09-24 11:43:30|15751.97|15671.97|15752.42|15672.42|15752.43|15672.43|15751.97|15671.97|9
1727178220000|2024-09-24 11:43:40|15752.31|15672.31|15748.82|15668.82|15752.31|15672.31|15748.82|15668.82|10
1727178230000|2024-09-24 11:43:50|15748.8|15668.8|15748.58|15668.58|15748.95|15668.95|15748.42|15668.42|10
1727178240000|2024-09-24 11:44:00|15748.55|15668.55|15749.96|15669.96|15749.96|15669.96|15748.55|15668.55|8
1727178250000|2024-09-24 11:44:10|15750.02|15670.02|15750.3|15670.3|15750.31|15670.31|15750.02|15670.02|5
1727178260000|2024-09-24 11:44:20|15750.4|15670.4|15750.99|15670.99|15751.02|15671.02|15750.4|15670.4|10
1727178270000|2024-09-24 11:44:30|15751.02|15671.02|15750.78|15670.78|15751.03|15671.03|15750.71|15670.71|9
1727178280000|2024-09-24 11:44:40|15750.79|15670.79|15750.65|15670.65|15750.91|15670.91|15750.37|15670.37|9
1727178290000|2024-09-24 11:44:50|15750.62|15670.62|15750.43|15670.43|15750.63|15670.63|15750.4|15670.4|9
1727178300000|2024-09-24 11:45:00|15749.23|15669.23|15749.97|15669.97|15749.97|15669.97|15749.2|15669.2|8
1727178310000|2024-09-24 11:45:10|15749.77|15669.77|15749.15|15669.15|15749.89|15669.89|15748.68|15668.68|9
1727178320000|2024-09-24 11:45:20|15748.98|15668.98|15748.1|15668.1|15749.23|15669.23|15748.1|15668.1|10
1727178330000|2024-09-24 11:45:30|15748.58|15668.58|15743.94|15663.94|15748.58|15668.58|15743.94|15663.94|10
1727178340000|2024-09-24 11:45:40|15744.27|15664.27|15741.88|15661.88|15744.29|15664.29|15741.88|15661.88|10
1727178350000|2024-09-24 11:45:50|15741.43|15661.43|15739.3|15659.3|15741.43|15661.43|15739.21|15659.21|9
1727178360000|2024-09-24 11:46:00|15739.23|15659.23|15740.37|15660.37|15740.37|15660.37|15738.95|15658.95|9
1727178370000|2024-09-24 11:46:10|15740.42|15660.42|15740.96|15660.96|15740.96|15660.96|15740.38|15660.38|9
1727178380000|2024-09-24 11:46:20|15740.98|15660.98|15741.45|15661.45|15741.62|15661.62|15740.98|15660.98|10
1727178390000|2024-09-24 11:46:30|15741.47|15661.47|15741.78|15661.78|15741.78|15661.78|15741.43|15661.43|6
1727178400000|2024-09-24 11:46:40|15741.58|15661.58|15741.73|15661.73|15741.82|15661.82|15741.58|15661.58|7
1727178410000|2024-09-24 11:46:50|15741.47|15661.47|15741.26|15661.26|15741.56|15661.56|15740.33|15660.33|9
1727178420000|2024-09-24 11:47:00|15741.29|15661.29|15739.92|15659.92|15741.29|15661.29|15739.92|15659.92|8
1727178430000|2024-09-24 11:47:10|15739.9|15659.9|15743.95|15663.95|15743.95|15663.95|15739.9|15659.9|10
1727178440000|2024-09-24 11:47:20|15744.12|15664.12|15744.07|15664.07|15744.15|15664.15|15743.91|15663.91|10
1727178450000|2024-09-24 11:47:30|15744.08|15664.08|15744.24|15664.24|15744.42|15664.42|15744.08|15664.08|9
1727178460000|2024-09-24 11:47:40|15744.36|15664.36|15744.36|15664.36|15744.46|15664.46|15744.05|15664.05|9
1727178470000|2024-09-24 11:47:50|15744.39|15664.39|15745.7|15665.7|15745.71|15665.71|15744.39|15664.39|9
1727178480000|2024-09-24 11:48:00|15745.8|15665.8|15747.19|15667.19|15747.19|15667.19|15745.74|15665.74|10
1727178490000|2024-09-24 11:48:10|15747.2|15667.2|15746.22|15666.22|15747.2|15667.2|15746.12|15666.12|10
1727178500000|2024-09-24 11:48:20|15746.11|15666.11|15747.41|15667.41|15748.34|15668.34|15746.11|15666.11|10
1727178510000|2024-09-24 11:48:30|15747.42|15667.42|15747.45|15667.45|15747.62|15667.62|15747.42|15667.42|9
1727178520000|2024-09-24 11:48:40|15747.46|15667.46|15745.73|15665.73|15747.46|15667.46|15745.62|15665.62|9
1727178530000|2024-09-24 11:48:50|15745.68|15665.68|15744.73|15664.73|15745.68|15665.68|15744.73|15664.73|10
1727178540000|2024-09-24 11:49:00|15744.18|15664.18|15743.2|15663.2|15744.18|15664.18|15743.2|15663.2|7
1727178550000|2024-09-24 11:49:10|15743.47|15663.47|15742.34|15662.34|15743.47|15663.47|15742.34|15662.34|8
1727178560000|2024-09-24 11:49:20|15742.29|15662.29|15742.42|15662.42|15742.42|15662.42|15742|15662|10
1727178570000|2024-09-24 11:49:30|15743.09|15663.09|15742.83|15662.83|15743.11|15663.11|15742.75|15662.75|8
1727178580000|2024-09-24 11:49:40|15742.84|15662.84|15747.33|15667.33|15747.39|15667.39|15742.84|15662.84|10
1727178590000|2024-09-24 11:49:50|15747.46|15667.46|15747.92|15667.92|15748.43|15668.43|15747.46|15667.46|8
1727178600000|2024-09-24 11:50:00|15748.15|15668.15|15748.72|15668.72|15748.72|15668.72|15748.15|15668.15|9
1727178610000|2024-09-24 11:50:10|15748.71|15668.71|15748.89|15668.89|15748.89|15668.89|15748.71|15668.71|7
1727178620000|2024-09-24 11:50:20|15748.46|15668.46|15749.21|15669.21|15749.21|15669.21|15748.46|15668.46|9
1727178630000|2024-09-24 11:50:30|15749.23|15669.23|15749.26|15669.26|15749.33|15669.33|15749.02|15669.02|8
1727178640000|2024-09-24 11:50:40|15749.27|15669.27|15748.3|15668.3|15749.31|15669.31|15748.3|15668.3|7
1727178650000|2024-09-24 11:50:50|15748.49|15668.49|15744.52|15664.52|15748.67|15668.67|15744.52|15664.52|9
1727178660000|2024-09-24 11:51:00|15744.51|15664.51|15744.43|15664.43|15744.71|15664.71|15744.43|15664.43|7
1727178670000|2024-09-24 11:51:10|15744.4|15664.4|15743.22|15663.22|15744.4|15664.4|15743.22|15663.22|9
1727178680000|2024-09-24 11:51:20|15743.21|15663.21|15744.11|15664.11|15744.11|15664.11|15743.02|15663.02|9
1727178690000|2024-09-24 11:51:30|15744.07|15664.07|15744.08|15664.08|15744.14|15664.14|15743.81|15663.81|10
1727178700000|2024-09-24 11:51:40|15743.99|15663.99|15744.13|15664.13|15744.19|15664.19|15743.97|15663.97|9
1727178710000|2024-09-24 11:51:50|15744.12|15664.12|15744.67|15664.67|15744.67|15664.67|15744.11|15664.11|9
1727178720000|2024-09-24 11:52:00|15744.68|15664.68|15745.12|15665.12|15745.12|15665.12|15744.6|15664.6|8
1727178730000|2024-09-24 11:52:10|15745.05|15665.05|15744.1|15664.1|15745.12|15665.12|15744.08|15664.08|7
1727178740000|2024-09-24 11:52:20|15744.08|15664.08|15745.79|15665.79|15745.79|15665.79|15744.02|15664.02|9
1727178750000|2024-09-24 11:52:30|15745.48|15665.48|15747.02|15667.02|15747.02|15667.02|15745.48|15665.48|10
1727178760000|2024-09-24 11:52:40|15747.01|15667.01|15748.08|15668.08|15748.08|15668.08|15746.68|15666.68|6
1727178770000|2024-09-24 11:52:50|15748.04|15668.04|15745.35|15665.35|15748.04|15668.04|15745.35|15665.35|9
1727178780000|2024-09-24 11:53:00|15745.36|15665.36|15745.26|15665.26|15745.38|15665.38|15745.26|15665.26|9
1727178790000|2024-09-24 11:53:10|15745.27|15665.27|15745.06|15665.06|15745.27|15665.27|15745.05|15665.05|5
1727178800000|2024-09-24 11:53:20|15745.07|15665.07|15744.94|15664.94|15745.65|15665.65|15744.82|15664.82|9
1727178810000|2024-09-24 11:53:30|15744.95|15664.95|15745.01|15665.01|15745.04|15665.04|15744.73|15664.73|8
1727178820000|2024-09-24 11:53:40|15744.99|15664.99|15744.95|15664.95|15745|15665|15744.95|15664.95|4
1727178830000|2024-09-24 11:53:50|15745|15665|15746.1|15666.1|15746.17|15666.17|15745|15665|10
1727178840000|2024-09-24 11:54:00|15746.21|15666.21|15747.17|15667.17|15747.34|15667.34|15746.21|15666.21|8
1727178850000|2024-09-24 11:54:10|15747.25|15667.25|15747.32|15667.32|15747.34|15667.34|15747.24|15667.24|9
1727178860000|2024-09-24 11:54:20|15748.23|15668.23|15748.05|15668.05|15748.29|15668.29|15748.05|15668.05|6
1727178870000|2024-09-24 11:54:30|15748.04|15668.04|15747.33|15667.33|15748.04|15668.04|15747.31|15667.31|9
1727178880000|2024-09-24 11:54:40|15747.34|15667.34|15747.46|15667.46|15747.46|15667.46|15747.23|15667.23|7
1727178890000|2024-09-24 11:54:50|15747.49|15667.49|15747.5|15667.5|15747.7|15667.7|15747.49|15667.49|10
1727178900000|2024-09-24 11:55:00|15747.39|15667.39|15746.12|15666.12|15747.39|15667.39|15746.12|15666.12|8
1727178910000|2024-09-24 11:55:10|15746.43|15666.43|15744.53|15664.53|15746.46|15666.46|15744.53|15664.53|10
1727178920000|2024-09-24 11:55:20|15744.47|15664.47|15744.3|15664.3|15744.47|15664.47|15744.3|15664.3|4
1727178930000|2024-09-24 11:55:30|15744.11|15664.11|15743.91|15663.91|15744.11|15664.11|15743.89|15663.89|4
1727178940000|2024-09-24 11:55:40|15743.9|15663.9|15743.98|15663.98|15743.99|15663.99|15743.9|15663.9|5
1727178950000|2024-09-24 11:55:50|15743.99|15663.99|15742.94|15662.94|15743.99|15663.99|15742.53|15662.53|8
1727178960000|2024-09-24 11:56:00|15742.89|15662.89|15743.35|15663.35|15743.35|15663.35|15742.81|15662.81|7
1727178970000|2024-09-24 11:56:10|15743.34|15663.34|15743.05|15663.05|15743.34|15663.34|15743.04|15663.04|9
1727178980000|2024-09-24 11:56:20|15743.22|15663.22|15740.42|15660.42|15743.22|15663.22|15740.42|15660.42|9
1727178990000|2024-09-24 11:56:30|15740.4|15660.4|15740.56|15660.56|15740.56|15660.56|15740.39|15660.39|4
1727179000000|2024-09-24 11:56:40|15740.51|15660.51|15740.29|15660.29|15740.53|15660.53|15740.21|15660.21|8
1727179010000|2024-09-24 11:56:50|15740.23|15660.23|15740.22|15660.22|15740.54|15660.54|15740.22|15660.22|9
1727179020000|2024-09-24 11:57:00|15740.21|15660.21|15740.02|15660.02|15740.22|15660.22|15739.98|15659.98|6
1727179030000|2024-09-24 11:57:10|15740.05|15660.05|15741.33|15661.33|15741.33|15661.33|15740.04|15660.04|8
1727179040000|2024-09-24 11:57:20|15740.32|15660.32|15740.87|15660.87|15741.02|15661.02|15740.22|15660.22|7
1727179050000|2024-09-24 11:57:30|15740.92|15660.92|15740.84|15660.84|15740.96|15660.96|15740.84|15660.84|7
1727179060000|2024-09-24 11:57:40|15740.83|15660.83|15740.35|15660.35|15741.12|15661.12|15740.29|15660.29|8
1727179070000|2024-09-24 11:57:50|15740.33|15660.33|15738.89|15658.89|15740.42|15660.42|15738.89|15658.89|8
1727179080000|2024-09-24 11:58:00|15738.63|15658.63|15738.92|15658.92|15738.93|15658.93|15738.32|15658.32|9
1727179090000|2024-09-24 11:58:10|15740|15660|15739.07|15659.07|15740|15660|15738.49|15658.49|7
1727179100000|2024-09-24 11:58:20|15738.67|15658.67|15738.69|15658.69|15738.91|15658.91|15738.67|15658.67|4
1727179110000|2024-09-24 11:58:30|15738.51|15658.51|15738.8|15658.8|15739|15659|15738.49|15658.49|8
1727179120000|2024-09-24 11:58:40|15738.81|15658.81|15738.67|15658.67|15738.81|15658.81|15738.67|15658.67|6
1727179130000|2024-09-24 11:58:50|15736.82|15656.82|15737.8|15657.8|15737.8|15657.8|15736.78|15656.78|8
1727179140000|2024-09-24 11:59:00|15738.34|15658.34|15737.9|15657.9|15738.71|15658.71|15737.88|15657.88|9
1727179150000|2024-09-24 11:59:10|15737.89|15657.89|15737.92|15657.92|15737.92|15657.92|15737.8|15657.8|7
1727179160000|2024-09-24 11:59:20|15738.01|15658.01|15738.51|15658.51|15738.51|15658.51|15737.76|15657.76|10
1727179170000|2024-09-24 11:59:30|15738.5|15658.5|15737.47|15657.47|15738.83|15658.83|15737.47|15657.47|10
1727179180000|2024-09-24 11:59:40|15737.64|15657.64|15737.66|15657.66|15737.66|15657.66|15737.63|15657.63|6
1727179190000|2024-09-24 11:59:50|15737.41|15657.41|15738.74|15658.74|15739.44|15659.44|15737.23|15657.23|10
1727179200000|2024-09-24 12:00:00|15739.54|15659.54|15739.96|15659.96|15739.98|15659.98|15739.54|15659.54|9
1727179210000|2024-09-24 12:00:10|15740.14|15660.14|15739.83|15659.83|15740.14|15660.14|15739.78|15659.78|8
1727179220000|2024-09-24 12:00:20|15739.74|15659.74|15739.3|15659.3|15739.75|15659.75|15739.3|15659.3|8
1727179230000|2024-09-24 12:00:30|15739.31|15659.31|15740.72|15660.72|15740.72|15660.72|15739.02|15659.02|9
1727179240000|2024-09-24 12:00:40|15741.49|15661.49|15744|15664|15744|15664|15741.49|15661.49|10
1727179250000|2024-09-24 12:00:50|15745.62|15665.62|15746.41|15666.41|15746.41|15666.41|15745.62|15665.62|10
1727179260000|2024-09-24 12:01:00|15746.32|15666.32|15744.66|15664.66|15746.35|15666.35|15744.66|15664.66|10
1727179270000|2024-09-24 12:01:10|15744.62|15664.62|15744.72|15664.72|15744.83|15664.83|15744.5|15664.5|9
1727179280000|2024-09-24 12:01:20|15744.69|15664.69|15744.49|15664.49|15745.04|15665.04|15744.06|15664.06|10
1727179290000|2024-09-24 12:01:30|15744.22|15664.22|15744.19|15664.19|15744.37|15664.37|15744.18|15664.18|8
1727179300000|2024-09-24 12:01:40|15744.33|15664.33|15744.25|15664.25|15744.34|15664.34|15744.2|15664.2|7
1727179310000|2024-09-24 12:01:50|15744.39|15664.39|15744.87|15664.87|15745|15665|15744.39|15664.39|6
1727179320000|2024-09-24 12:02:00|15744.88|15664.88|15746.95|15666.95|15746.95|15666.95|15744.87|15664.87|8
1727179330000|2024-09-24 12:02:10|15746.97|15666.97|15747.7|15667.7|15747.7|15667.7|15746.38|15666.38|10
1727179340000|2024-09-24 12:02:20|15747.75|15667.75|15747.16|15667.16|15747.84|15667.84|15747.16|15667.16|7
1727179350000|2024-09-24 12:02:30|15747.14|15667.14|15746.37|15666.37|15747.14|15667.14|15746.36|15666.36|10
1727179360000|2024-09-24 12:02:40|15746.61|15666.61|15746.67|15666.67|15746.67|15666.67|15746.4|15666.4|8
1727179370000|2024-09-24 12:02:50|15746.73|15666.73|15746.18|15666.18|15747.76|15667.76|15746.17|15666.17|8
1727179380000|2024-09-24 12:03:00|15746.13|15666.13|15745.53|15665.53|15746.16|15666.16|15745.53|15665.53|6
1727179390000|2024-09-24 12:03:10|15745.44|15665.44|15744.64|15664.64|15745.44|15665.44|15744.57|15664.57|10
1727179400000|2024-09-24 12:03:20|15744.54|15664.54|15745.98|15665.98|15745.98|15665.98|15744.54|15664.54|10
1727179410000|2024-09-24 12:03:30|15745.93|15665.93|15745.1|15665.1|15745.93|15665.93|15744.93|15664.93|6
1727179420000|2024-09-24 12:03:40|15744.75|15664.75|15744.82|15664.82|15744.89|15664.89|15744.32|15664.32|10
1727179430000|2024-09-24 12:03:50|15744.67|15664.67|15744.98|15664.98|15744.98|15664.98|15744.65|15664.65|9
1727179440000|2024-09-24 12:04:00|15745.31|15665.31|15747.56|15667.56|15747.56|15667.56|15745.3|15665.3|9
1727179450000|2024-09-24 12:04:10|15747.64|15667.64|15747.34|15667.34|15747.9|15667.9|15746.91|15666.91|10
1727179460000|2024-09-24 12:04:20|15747.36|15667.36|15745.87|15665.87|15747.38|15667.38|15745.87|15665.87|9
1727179470000|2024-09-24 12:04:30|15744.99|15664.99|15745.13|15665.13|15745.13|15665.13|15744.89|15664.89|5
1727179480000|2024-09-24 12:04:40|15745.71|15665.71|15747.64|15667.64|15747.64|15667.64|15745.71|15665.71|7
1727179490000|2024-09-24 12:04:50|15747.74|15667.74|15751.19|15671.19|15751.19|15671.19|15747.74|15667.74|9
1727179500000|2024-09-24 12:05:00|15751.24|15671.24|15752.64|15672.64|15752.92|15672.92|15751.13|15671.13|10
1727179510000|2024-09-24 12:05:10|15752.39|15672.39|15752.12|15672.12|15752.39|15672.39|15751.79|15671.79|9
1727179520000|2024-09-24 12:05:20|15751.86|15671.86|15752.82|15672.82|15752.82|15672.82|15751.73|15671.73|6
1727179530000|2024-09-24 12:05:30|15753.29|15673.29|15753.01|15673.01|15753.29|15673.29|15752.74|15672.74|9
1727179540000|2024-09-24 12:05:40|15753|15673|15753.21|15673.21|15753.21|15673.21|15752.98|15672.98|7
1727179550000|2024-09-24 12:05:50|15753.24|15673.24|15754.86|15674.86|15754.86|15674.86|15753.24|15673.24|8
1727179560000|2024-09-24 12:06:00|15754.93|15674.93|15758.66|15678.66|15758.66|15678.66|15754.93|15674.93|8
1727179570000|2024-09-24 12:06:10|15758.72|15678.72|15759.76|15679.76|15759.8|15679.8|15758.15|15678.15|10
1727179580000|2024-09-24 12:06:20|15759.81|15679.81|15759.97|15679.97|15760.28|15680.28|15759.81|15679.81|7
1727179590000|2024-09-24 12:06:30|15760.03|15680.03|15759.36|15679.36|15760.03|15680.03|15759.34|15679.34|8
1727179600000|2024-09-24 12:06:40|15759.35|15679.35|15759.56|15679.56|15759.9|15679.9|15759.28|15679.28|9
1727179610000|2024-09-24 12:06:50|15759.78|15679.78|15762.26|15682.26|15762.34|15682.34|15759.78|15679.78|10
1727179620000|2024-09-24 12:07:00|15762.24|15682.24|15762.55|15682.55|15762.55|15682.55|15762.24|15682.24|8
1727179630000|2024-09-24 12:07:10|15762.54|15682.54|15761.99|15681.99|15762.87|15682.87|15761.94|15681.94|8
1727179640000|2024-09-24 12:07:20|15761.98|15681.98|15761.53|15681.53|15761.98|15681.98|15761.53|15681.53|6
1727179650000|2024-09-24 12:07:30|15761.55|15681.55|15762.61|15682.61|15762.61|15682.61|15761.55|15681.55|8
1727179660000|2024-09-24 12:07:40|15762.62|15682.62|15764.93|15684.93|15764.94|15684.94|15762.62|15682.62|5
1727179670000|2024-09-24 12:07:50|15765.74|15685.74|15764.66|15684.66|15765.74|15685.74|15764.61|15684.61|10
1727179680000|2024-09-24 12:08:00|15764.74|15684.74|15765.11|15685.11|15765.11|15685.11|15764.74|15684.74|8
1727179690000|2024-09-24 12:08:10|15765.12|15685.12|15766.08|15686.08|15766.08|15686.08|15765.12|15685.12|7
1727179700000|2024-09-24 12:08:20|15766.1|15686.1|15764.67|15684.67|15766.1|15686.1|15764.67|15684.67|8
1727179710000|2024-09-24 12:08:30|15764.65|15684.65|15766.36|15686.36|15766.56|15686.56|15764.65|15684.65|9
1727179720000|2024-09-24 12:08:40|15766.5|15686.5|15764.26|15684.26|15766.52|15686.52|15764.26|15684.26|10
1727179730000|2024-09-24 12:08:50|15764.1|15684.1|15764.16|15684.16|15764.31|15684.31|15764.08|15684.08|9
1727179740000|2024-09-24 12:09:00|15764.22|15684.22|15762.56|15682.56|15764.22|15684.22|15762.51|15682.51|10
1727179750000|2024-09-24 12:09:10|15762.47|15682.47|15762.24|15682.24|15762.59|15682.59|15762.15|15682.15|9
1727179760000|2024-09-24 12:09:20|15762.06|15682.06|15761.65|15681.65|15762.06|15682.06|15761.65|15681.65|5
1727179770000|2024-09-24 12:09:30|15761.83|15681.83|15761.96|15681.96|15761.97|15681.97|15761.83|15681.83|6
1727179780000|2024-09-24 12:09:40|15762.21|15682.21|15762.16|15682.16|15762.24|15682.24|15762.01|15682.01|6
1727179790000|2024-09-24 12:09:50|15761.65|15681.65|15762.42|15682.42|15762.42|15682.42|15761.65|15681.65|7
1727179800000|2024-09-24 12:10:00|15762.41|15682.41|15761.06|15681.06|15762.49|15682.49|15761.06|15681.06|8
1727179810000|2024-09-24 12:10:10|15760.69|15680.69|15759.53|15679.53|15760.69|15680.69|15759.53|15679.53|10
1727179820000|2024-09-24 12:10:20|15759.44|15679.44|15757.12|15677.12|15759.44|15679.44|15757.01|15677.01|10
1727179830000|2024-09-24 12:10:30|15756.88|15676.88|15752.18|15672.18|15756.88|15676.88|15752.18|15672.18|10
1727179840000|2024-09-24 12:10:40|15752.17|15672.17|15751.32|15671.32|15752.27|15672.27|15751.29|15671.29|8
1727179850000|2024-09-24 12:10:50|15751.44|15671.44|15748.24|15668.24|15751.44|15671.44|15748.24|15668.24|9
1727179860000|2024-09-24 12:11:00|15748.22|15668.22|15748.39|15668.39|15748.67|15668.67|15747.96|15667.96|8
1727179870000|2024-09-24 12:11:10|15748.34|15668.34|15747.7|15667.7|15748.48|15668.48|15747.7|15667.7|9
1727179880000|2024-09-24 12:11:20|15746.72|15666.72|15747.16|15667.16|15747.16|15667.16|15746.49|15666.49|10
1727179890000|2024-09-24 12:11:30|15747.18|15667.18|15749.34|15669.34|15749.34|15669.34|15747.18|15667.18|10
1727179900000|2024-09-24 12:11:40|15749.95|15669.95|15749.36|15669.36|15749.95|15669.95|15749.36|15669.36|10
1727179910000|2024-09-24 12:11:50|15749.35|15669.35|15750.07|15670.07|15750.07|15670.07|15749.35|15669.35|7
1727179920000|2024-09-24 12:12:00|15750.08|15670.08|15749.52|15669.52|15750.56|15670.56|15749.52|15669.52|10
1727179930000|2024-09-24 12:12:10|15749.28|15669.28|15750.04|15670.04|15750.76|15670.76|15749.23|15669.23|10
1727179940000|2024-09-24 12:12:20|15750.55|15670.55|15749.86|15669.86|15750.55|15670.55|15749.85|15669.85|7
1727179950000|2024-09-24 12:12:30|15749.83|15669.83|15750.45|15670.45|15750.45|15670.45|15749.83|15669.83|10
1727179960000|2024-09-24 12:12:40|15750.5|15670.5|15750.62|15670.62|15750.75|15670.75|15750.4|15670.4|8
1727179970000|2024-09-24 12:12:50|15750.6|15670.6|15750.26|15670.26|15750.6|15670.6|15750.26|15670.26|9
1727179980000|2024-09-24 12:13:00|15750.22|15670.22|15750.34|15670.34|15750.34|15670.34|15750.16|15670.16|9
1727179990000|2024-09-24 12:13:10|15750.21|15670.21|15750.21|15670.21|15750.23|15670.23|15750.1|15670.1|9
1727180000000|2024-09-24 12:13:20|15750.2|15670.2|15749.87|15669.87|15750.22|15670.22|15749.87|15669.87|7
1727180010000|2024-09-24 12:13:30|15749.86|15669.86|15750.27|15670.27|15750.27|15670.27|15749.85|15669.85|6
1727180020000|2024-09-24 12:13:40|15750.22|15670.22|15749.65|15669.65|15750.25|15670.25|15749.58|15669.58|10
1727180030000|2024-09-24 12:13:50|15749.7|15669.7|15750.86|15670.86|15750.86|15670.86|15749.7|15669.7|10
1727180040000|2024-09-24 12:14:00|15750.47|15670.47|15750.23|15670.23|15750.48|15670.48|15750.23|15670.23|9
1727180050000|2024-09-24 12:14:10|15750.21|15670.21|15749.97|15669.97|15750.6|15670.6|15749.91|15669.91|10
1727180060000|2024-09-24 12:14:20|15749.84|15669.84|15749.71|15669.71|15749.88|15669.88|15749.4|15669.4|10
1727180070000|2024-09-24 12:14:30|15749.96|15669.96|15749.68|15669.68|15749.96|15669.96|15749.52|15669.52|9
1727180080000|2024-09-24 12:14:40|15749.67|15669.67|15749.03|15669.03|15749.67|15669.67|15748.96|15668.96|10
1727180090000|2024-09-24 12:14:50|15749.02|15669.02|15747.1|15667.1|15749.03|15669.03|15747.1|15667.1|9
1727180100000|2024-09-24 12:15:00|15747.06|15667.06|15748|15668|15748|15668|15747.06|15667.06|10
1727180110000|2024-09-24 12:15:10|15747.91|15667.91|15747.47|15667.47|15748.41|15668.41|15747.47|15667.47|8
1727180120000|2024-09-24 12:15:20|15747.45|15667.45|15746.02|15666.02|15747.74|15667.74|15746.02|15666.02|9
1727180130000|2024-09-24 12:15:30|15745.99|15665.99|15745.37|15665.37|15745.99|15665.99|15745.37|15665.37|8
1727180140000|2024-09-24 12:15:40|15745.3|15665.3|15744.7|15664.7|15745.31|15665.31|15744.43|15664.43|8
1727180150000|2024-09-24 12:15:50|15745.1|15665.1|15744.64|15664.64|15745.1|15665.1|15744.64|15664.64|10
1727180160000|2024-09-24 12:16:00|15744.61|15664.61|15745.35|15665.35|15745.35|15665.35|15744.54|15664.54|10
1727180170000|2024-09-24 12:16:10|15746.21|15666.21|15750.77|15670.77|15751.09|15671.09|15746.21|15666.21|9
1727180180000|2024-09-24 12:16:20|15750.76|15670.76|15750.91|15670.91|15751.42|15671.42|15750.76|15670.76|8
1727180190000|2024-09-24 12:16:30|15750.9|15670.9|15750.57|15670.57|15751.11|15671.11|15750.51|15670.51|8
1727180200000|2024-09-24 12:16:40|15751.44|15671.44|15751.67|15671.67|15751.67|15671.67|15750.69|15670.69|8
1727180210000|2024-09-24 12:16:50|15751.6|15671.6|15751.61|15671.61|15751.84|15671.84|15751.6|15671.6|8
1727180220000|2024-09-24 12:17:00|15751.54|15671.54|15752.23|15672.23|15752.24|15672.24|15751.54|15671.54|9
1727180230000|2024-09-24 12:17:10|15752.07|15672.07|15753.29|15673.29|15753.34|15673.34|15752.01|15672.01|9
1727180240000|2024-09-24 12:17:20|15753.34|15673.34|15755.02|15675.02|15755.04|15675.04|15753.34|15673.34|9
1727180250000|2024-09-24 12:17:30|15755.12|15675.12|15758.31|15678.31|15758.31|15678.31|15755.12|15675.12|10
1727180260000|2024-09-24 12:17:40|15757.78|15677.78|15757.77|15677.77|15758.41|15678.41|15757.77|15677.77|9
1727180270000|2024-09-24 12:17:50|15757.76|15677.76|15757.89|15677.89|15757.89|15677.89|15757.74|15677.74|8
1727180280000|2024-09-24 12:18:00|15757.71|15677.71|15758.2|15678.2|15758.2|15678.2|15756.62|15676.62|9
1727180290000|2024-09-24 12:18:10|15757.5|15677.5|15757.37|15677.37|15758.31|15678.31|15757.37|15677.37|9
1727180300000|2024-09-24 12:18:20|15757.21|15677.21|15758.5|15678.5|15759.39|15679.39|15756.81|15676.81|8
1727180310000|2024-09-24 12:18:30|15758.25|15678.25|15758.65|15678.65|15758.81|15678.81|15758.22|15678.22|9
1727180320000|2024-09-24 12:18:40|15758.46|15678.46|15758.74|15678.74|15758.84|15678.84|15758.46|15678.46|10
1727180330000|2024-09-24 12:18:50|15758.78|15678.78|15758.62|15678.62|15759|15679|15758.62|15678.62|7
1727180340000|2024-09-24 12:19:00|15758.61|15678.61|15760.48|15680.48|15760.96|15680.96|15758.61|15678.61|10
1727180350000|2024-09-24 12:19:10|15761.32|15681.32|15761.31|15681.31|15761.61|15681.61|15761.14|15681.14|10
1727180360000|2024-09-24 12:19:20|15761.35|15681.35|15760.75|15680.75|15761.35|15681.35|15760.75|15680.75|10
1727180370000|2024-09-24 12:19:30|15760.74|15680.74|15760.56|15680.56|15760.74|15680.74|15760.56|15680.56|5
1727180380000|2024-09-24 12:19:40|15760.38|15680.38|15762.69|15682.69|15762.69|15682.69|15760.37|15680.37|10
1727180390000|2024-09-24 12:19:50|15762.74|15682.74|15762.97|15682.97|15763.44|15683.44|15762.62|15682.62|10
1727180400000|2024-09-24 12:20:00|15762.99|15682.99|15762.64|15682.64|15762.99|15682.99|15762.07|15682.07|9
1727180410000|2024-09-24 12:20:10|15762.65|15682.65|15762.61|15682.61|15762.77|15682.77|15762.59|15682.59|10
1727180420000|2024-09-24 12:20:20|15762.77|15682.77|15763.14|15683.14|15763.14|15683.14|15762.77|15682.77|7
1727180430000|2024-09-24 12:20:30|15763.18|15683.18|15765.67|15685.67|15765.67|15685.67|15763.18|15683.18|10
1727180440000|2024-09-24 12:20:40|15765.64|15685.64|15765.73|15685.73|15765.98|15685.98|15765.59|15685.59|6
1727180450000|2024-09-24 12:20:50|15765.77|15685.77|15765.78|15685.78|15766.17|15686.17|15765.64|15685.64|9
1727180460000|2024-09-24 12:21:00|15765.76|15685.76|15765.97|15685.97|15765.97|15685.97|15765.74|15685.74|9
1727180470000|2024-09-24 12:21:10|15765.98|15685.98|15768.16|15688.16|15768.79|15688.79|15765.98|15685.98|9
1727180480000|2024-09-24 12:21:20|15768.38|15688.38|15768.98|15688.98|15769.03|15689.03|15768.38|15688.38|8
1727180490000|2024-09-24 12:21:30|15768.97|15688.97|15770.13|15690.13|15770.18|15690.18|15768.96|15688.96|9
1727180500000|2024-09-24 12:21:40|15770.25|15690.25|15772.87|15692.87|15773.46|15693.46|15770.25|15690.25|9
1727180510000|2024-09-24 12:21:50|15772.03|15692.03|15771.77|15691.77|15772.03|15692.03|15771.59|15691.59|8
1727180520000|2024-09-24 12:22:00|15771.8|15691.8|15770.69|15690.69|15771.8|15691.8|15770.68|15690.68|7
1727180530000|2024-09-24 12:22:10|15770.67|15690.67|15770.76|15690.76|15770.84|15690.84|15770.6|15690.6|10
1727180540000|2024-09-24 12:22:20|15772.74|15692.74|15772.88|15692.88|15773.27|15693.27|15772.65|15692.65|10
1727180550000|2024-09-24 12:22:30|15772.74|15692.74|15774.65|15694.65|15774.65|15694.65|15772.74|15692.74|9
1727180560000|2024-09-24 12:22:40|15774.92|15694.92|15775.13|15695.13|15775.13|15695.13|15774.91|15694.91|8
1727180570000|2024-09-24 12:22:50|15775.11|15695.11|15774.75|15694.75|15775.11|15695.11|15774.71|15694.71|8
1727180580000|2024-09-24 12:23:00|15774.8|15694.8|15776.14|15696.14|15776.14|15696.14|15774.8|15694.8|10
1727180590000|2024-09-24 12:23:10|15776.05|15696.05|15776.3|15696.3|15776.3|15696.3|15775.96|15695.96|10
1727180600000|2024-09-24 12:23:20|15776.5|15696.5|15777.96|15697.96|15777.96|15697.96|15776.49|15696.49|8
1727180610000|2024-09-24 12:23:30|15777.69|15697.69|15776.71|15696.71|15777.7|15697.7|15776.7|15696.7|10
1727180620000|2024-09-24 12:23:40|15776.69|15696.69|15777.61|15697.61|15777.61|15697.61|15776.69|15696.69|10
1727180630000|2024-09-24 12:23:50|15777.66|15697.66|15777.28|15697.28|15777.66|15697.66|15777.27|15697.27|9
1727180640000|2024-09-24 12:24:00|15777.27|15697.27|15777.35|15697.35|15777.4|15697.4|15777.27|15697.27|9
1727180650000|2024-09-24 12:24:10|15777.5|15697.5|15776.57|15696.57|15777.5|15697.5|15776.57|15696.57|8
1727180660000|2024-09-24 12:24:20|15776.51|15696.51|15778.61|15698.61|15778.79|15698.79|15776.43|15696.43|10
1727180670000|2024-09-24 12:24:30|15778.62|15698.62|15778.67|15698.67|15778.67|15698.67|15778.52|15698.52|8
1727180680000|2024-09-24 12:24:40|15778.63|15698.63|15779.62|15699.62|15779.81|15699.81|15778.63|15698.63|8
1727180690000|2024-09-24 12:24:50|15780.17|15700.17|15782.88|15702.88|15782.88|15702.88|15780.02|15700.02|10
1727180700000|2024-09-24 12:25:00|15782.36|15702.36|15784|15704|15784.2|15704.2|15782.05|15702.05|10
1727180710000|2024-09-24 12:25:10|15783.53|15703.53|15785.92|15705.92|15785.99|15705.99|15783.48|15703.48|10
1727180720000|2024-09-24 12:25:20|15786.58|15706.58|15784.73|15704.73|15786.89|15706.89|15783.89|15703.89|10
1727180730000|2024-09-24 12:25:30|15784.68|15704.68|15783.25|15703.25|15784.68|15704.68|15783.25|15703.25|10
1727180740000|2024-09-24 12:25:40|15783.23|15703.23|15783.58|15703.58|15784.37|15704.37|15783.23|15703.23|9
1727180750000|2024-09-24 12:25:50|15783.59|15703.59|15781.16|15701.16|15783.59|15703.59|15781.14|15701.14|9
1727180760000|2024-09-24 12:26:00|15781|15701|15781.14|15701.14|15781.36|15701.36|15780.95|15700.95|8
1727180770000|2024-09-24 12:26:10|15781.17|15701.17|15780.14|15700.14|15781.17|15701.17|15780.1|15700.1|10
1727180780000|2024-09-24 12:26:20|15780.11|15700.11|15778.71|15698.71|15780.57|15700.57|15778.68|15698.68|10
1727180790000|2024-09-24 12:26:30|15778.73|15698.73|15776.68|15696.68|15778.73|15698.73|15776.63|15696.63|10
1727180800000|2024-09-24 12:26:40|15776.67|15696.67|15777.44|15697.44|15777.45|15697.45|15776.3|15696.3|10
1727180810000|2024-09-24 12:26:50|15777.45|15697.45|15778.65|15698.65|15778.65|15698.65|15777.45|15697.45|7
1727180820000|2024-09-24 12:27:00|15778.77|15698.77|15778.85|15698.85|15779.45|15699.45|15778.77|15698.77|10
1727180830000|2024-09-24 12:27:10|15778.82|15698.82|15778.29|15698.29|15779.72|15699.72|15778.29|15698.29|10
1727180840000|2024-09-24 12:27:20|15778.35|15698.35|15778.81|15698.81|15779.62|15699.62|15778.35|15698.35|10
1727180850000|2024-09-24 12:27:30|15779.21|15699.21|15780.32|15700.32|15780.32|15700.32|15778.9|15698.9|10
1727180860000|2024-09-24 12:27:40|15780.33|15700.33|15781|15701|15781|15701|15780.33|15700.33|8
1727180870000|2024-09-24 12:27:50|15781.18|15701.18|15780.22|15700.22|15781.18|15701.18|15780.22|15700.22|9
1727180880000|2024-09-24 12:28:00|15780.23|15700.23|15780.47|15700.47|15780.64|15700.64|15780.23|15700.23|9
1727180890000|2024-09-24 12:28:10|15780.58|15700.58|15778.81|15698.81|15780.58|15700.58|15778.81|15698.81|8
1727180900000|2024-09-24 12:28:20|15777.18|15697.18|15776.68|15696.68|15777.18|15697.18|15776.68|15696.68|6
1727180910000|2024-09-24 12:28:30|15776.71|15696.71|15771.22|15691.22|15776.71|15696.71|15771.22|15691.22|9
1727180920000|2024-09-24 12:28:40|15771.36|15691.36|15770.98|15690.98|15771.89|15691.89|15770.98|15690.98|10
1727180930000|2024-09-24 12:28:50|15770.85|15690.85|15769.75|15689.75|15770.85|15690.85|15769.02|15689.02|9
1727180940000|2024-09-24 12:29:00|15769.77|15689.77|15769.64|15689.64|15769.79|15689.79|15769.61|15689.61|8
1727180950000|2024-09-24 12:29:10|15769.68|15689.68|15770.11|15690.11|15770.43|15690.43|15769.66|15689.66|10
1727180960000|2024-09-24 12:29:20|15770.13|15690.13|15769.81|15689.81|15770.41|15690.41|15769.67|15689.67|9
1727180970000|2024-09-24 12:29:30|15769.75|15689.75|15769.99|15689.99|15769.99|15689.99|15769.65|15689.65|9
1727180980000|2024-09-24 12:29:40|15769.64|15689.64|15769.31|15689.31|15769.64|15689.64|15769.31|15689.31|7
1727180990000|2024-09-24 12:29:50|15768.68|15688.68|15769.3|15689.3|15769.3|15689.3|15768.47|15688.47|8
1727181000000|2024-09-24 12:30:00|15769.32|15689.32|15767.47|15687.47|15769.44|15689.44|15767.47|15687.47|8
1727181010000|2024-09-24 12:30:10|15768|15688|15770.37|15690.37|15770.37|15690.37|15768|15688|10
1727181020000|2024-09-24 12:30:20|15770.98|15690.98|15771.69|15691.69|15772.48|15692.48|15770.98|15690.98|9
1727181030000|2024-09-24 12:30:30|15771.76|15691.76|15772.07|15692.07|15773.11|15693.11|15771.76|15691.76|9
1727181040000|2024-09-24 12:30:40|15772.08|15692.08|15773|15693|15773|15693|15772.08|15692.08|10
1727181050000|2024-09-24 12:30:50|15773.36|15693.36|15775.85|15695.85|15775.85|15695.85|15773.34|15693.34|10
1727181060000|2024-09-24 12:31:00|15775.84|15695.84|15776.41|15696.41|15776.41|15696.41|15774.75|15694.75|10
1727181070000|2024-09-24 12:31:10|15776.44|15696.44|15775.97|15695.97|15776.44|15696.44|15775.28|15695.28|9
1727181080000|2024-09-24 12:31:20|15775.86|15695.86|15780.05|15700.05|15780.76|15700.76|15775.26|15695.26|8
1727181090000|2024-09-24 12:31:30|15779.94|15699.94|15781.48|15701.48|15782.34|15702.34|15779.94|15699.94|8
1727181100000|2024-09-24 12:31:40|15781.94|15701.94|15783.96|15703.96|15784.01|15704.01|15781.94|15701.94|9
1727181110000|2024-09-24 12:31:50|15784.4|15704.4|15783.79|15703.79|15784.4|15704.4|15783.74|15703.74|7
1727181120000|2024-09-24 12:32:00|15783.81|15703.81|15783.37|15703.37|15783.81|15703.81|15782.77|15702.77|9
1727181130000|2024-09-24 12:32:10|15783.24|15703.24|15785.21|15705.21|15785.21|15705.21|15783.24|15703.24|10
1727181140000|2024-09-24 12:32:20|15785.25|15705.25|15785.28|15705.28|15785.28|15705.28|15784.07|15704.07|10
1727181150000|2024-09-24 12:32:30|15785.34|15705.34|15784.62|15704.62|15785.4|15705.4|15784.62|15704.62|9
1727181160000|2024-09-24 12:32:40|15784.66|15704.66|15785.45|15705.45|15786.3|15706.3|15784.13|15704.13|10
1727181170000|2024-09-24 12:32:50|15785.2|15705.2|15783.1|15703.1|15785.2|15705.2|15783.1|15703.1|10
1727181180000|2024-09-24 12:33:00|15782.23|15702.23|15782.48|15702.48|15782.48|15702.48|15781.82|15701.82|10
1727181190000|2024-09-24 12:33:10|15782.36|15702.36|15783.48|15703.48|15783.48|15703.48|15782.2|15702.2|9
1727181200000|2024-09-24 12:33:20|15783.52|15703.52|15783.51|15703.51|15784.37|15704.37|15783.51|15703.51|8
1727181210000|2024-09-24 12:33:30|15783.54|15703.54|15782.58|15702.58|15783.61|15703.61|15782.58|15702.58|8
1727181220000|2024-09-24 12:33:40|15781.98|15701.98|15780.76|15700.76|15782.01|15702.01|15780.76|15700.76|9
1727181230000|2024-09-24 12:33:50|15780.69|15700.69|15779.8|15699.8|15780.69|15700.69|15779.8|15699.8|7
1727181240000|2024-09-24 12:34:00|15779.78|15699.78|15781.9|15701.9|15781.9|15701.9|15779.73|15699.73|8
1727181250000|2024-09-24 12:34:10|15782|15702|15780.41|15700.41|15782|15702|15780.29|15700.29|10
1727181260000|2024-09-24 12:34:20|15780.25|15700.25|15779.3|15699.3|15780.25|15700.25|15779.1|15699.1|9
1727181270000|2024-09-24 12:34:30|15779.28|15699.28|15777.24|15697.24|15779.28|15699.28|15777.21|15697.21|9
1727181280000|2024-09-24 12:34:40|15777.23|15697.23|15776.85|15696.85|15777.23|15697.23|15776.29|15696.29|10
1727181290000|2024-09-24 12:34:50|15776.7|15696.7|15776|15696|15777.15|15697.15|15776|15696|10
1727181300000|2024-09-24 12:35:00|15776.24|15696.24|15775.99|15695.99|15776.75|15696.75|15775.99|15695.99|8
1727181310000|2024-09-24 12:35:10|15776.58|15696.58|15776.68|15696.68|15776.8|15696.8|15776.58|15696.58|10
1727181320000|2024-09-24 12:35:20|15776.96|15696.96|15776.81|15696.81|15777.23|15697.23|15776.73|15696.73|10
1727181330000|2024-09-24 12:35:30|15776.82|15696.82|15777.86|15697.86|15777.89|15697.89|15776.69|15696.69|10
1727181340000|2024-09-24 12:35:40|15777.83|15697.83|15777.33|15697.33|15777.83|15697.83|15777.33|15697.33|9
1727181350000|2024-09-24 12:35:50|15777.16|15697.16|15777.02|15697.02|15777.21|15697.21|15776.95|15696.95|10
1727181360000|2024-09-24 12:36:00|15776.95|15696.95|15778.49|15698.49|15778.73|15698.73|15776.95|15696.95|10
1727181370000|2024-09-24 12:36:10|15778.5|15698.5|15771.59|15691.59|15778.74|15698.74|15771.5|15691.5|10
1727181380000|2024-09-24 12:36:20|15771.08|15691.08|15767.91|15687.91|15771.74|15691.74|15767.91|15687.91|10
1727181390000|2024-09-24 12:36:30|15763.56|15683.56|15762.13|15682.13|15763.56|15683.56|15761.69|15681.69|10
1727181400000|2024-09-24 12:36:40|15762.15|15682.15|15763.16|15683.16|15763.3|15683.3|15761.39|15681.39|10
1727181410000|2024-09-24 12:36:50|15763|15683|15762.96|15682.96|15763.05|15683.05|15762.96|15682.96|8
1727181420000|2024-09-24 12:37:00|15762.95|15682.95|15758.62|15678.62|15762.95|15682.95|15758.27|15678.27|8
1727181430000|2024-09-24 12:37:10|15758.66|15678.66|15756.25|15676.25|15758.66|15678.66|15756.01|15676.01|9
1727181440000|2024-09-24 12:37:20|15756.18|15676.18|15756.39|15676.39|15756.39|15676.39|15755.94|15675.94|9
1727181450000|2024-09-24 12:37:30|15756.97|15676.97|15757.26|15677.26|15757.29|15677.29|15756.34|15676.34|9
1727181460000|2024-09-24 12:37:40|15757.39|15677.39|15757.97|15677.97|15757.97|15677.97|15757.17|15677.17|8
1727181470000|2024-09-24 12:37:50|15758.65|15678.65|15759.57|15679.57|15759.72|15679.72|15758.65|15678.65|6
1727181480000|2024-09-24 12:38:00|15759.27|15679.27|15762.73|15682.73|15763.08|15683.08|15759.19|15679.19|10
1727181490000|2024-09-24 12:38:10|15762.76|15682.76|15765.62|15685.62|15765.62|15685.62|15762.76|15682.76|9
1727181500000|2024-09-24 12:38:20|15765.1|15685.1|15767.83|15687.83|15767.83|15687.83|15765.1|15685.1|7
1727181510000|2024-09-24 12:38:30|15767.84|15687.84|15767.25|15687.25|15767.84|15687.84|15767.13|15687.13|7
1727181520000|2024-09-24 12:38:40|15767.26|15687.26|15768.41|15688.41|15768.41|15688.41|15767.21|15687.21|10
1727181530000|2024-09-24 12:38:50|15768.4|15688.4|15769.69|15689.69|15769.69|15689.69|15768.4|15688.4|5
1727181540000|2024-09-24 12:39:00|15770.94|15690.94|15769.85|15689.85|15771.05|15691.05|15769.85|15689.85|10
1727181550000|2024-09-24 12:39:10|15769.94|15689.94|15770.9|15690.9|15770.9|15690.9|15769.94|15689.94|9
1727181560000|2024-09-24 12:39:20|15771.01|15691.01|15771.15|15691.15|15771.15|15691.15|15771.01|15691.01|6
1727181570000|2024-09-24 12:39:30|15771.12|15691.12|15770.54|15690.54|15771.26|15691.26|15770.54|15690.54|8
1727181580000|2024-09-24 12:39:40|15770.53|15690.53|15768.6|15688.6|15770.53|15690.53|15768.6|15688.6|9
1727181590000|2024-09-24 12:39:50|15768.59|15688.59|15769.89|15689.89|15769.89|15689.89|15768.59|15688.59|8
1727181600000|2024-09-24 12:40:00|15769.88|15689.88|15770.56|15690.56|15770.65|15690.65|15769.88|15689.88|8
1727181610000|2024-09-24 12:40:10|15770.35|15690.35|15770.33|15690.33|15770.5|15690.5|15770.32|15690.32|10
1727181620000|2024-09-24 12:40:20|15770.07|15690.07|15769.92|15689.92|15770.07|15690.07|15769.65|15689.65|10
1727181630000|2024-09-24 12:40:30|15769.96|15689.96|15766.88|15686.88|15770.17|15690.17|15766.88|15686.88|9
1727181640000|2024-09-24 12:40:40|15766.05|15686.05|15765.15|15685.15|15766.45|15686.45|15765.15|15685.15|10
1727181650000|2024-09-24 12:40:50|15765.1|15685.1|15757.05|15677.05|15765.13|15685.13|15757.05|15677.05|10
1727181660000|2024-09-24 12:41:00|15756.44|15676.44|15756.2|15676.2|15756.92|15676.92|15756.03|15676.03|8
1727181670000|2024-09-24 12:41:10|15756.31|15676.31|15755.62|15675.62|15756.94|15676.94|15754.79|15674.79|10
1727181680000|2024-09-24 12:41:20|15755.68|15675.68|15756.56|15676.56|15756.62|15676.62|15755.68|15675.68|10
1727181690000|2024-09-24 12:41:30|15756.6|15676.6|15755.73|15675.73|15756.63|15676.63|15755.73|15675.73|10
1727181700000|2024-09-24 12:41:40|15756.18|15676.18|15754.24|15674.24|15756.28|15676.28|15754.23|15674.23|9
1727181710000|2024-09-24 12:41:50|15754.28|15674.28|15755.35|15675.35|15755.58|15675.58|15754.27|15674.27|8
1727181720000|2024-09-24 12:42:00|15755.69|15675.69|15755.54|15675.54|15755.75|15675.75|15755.43|15675.43|9
1727181730000|2024-09-24 12:42:10|15755.51|15675.51|15755.76|15675.76|15756.35|15676.35|15755.5|15675.5|9
1727181740000|2024-09-24 12:42:20|15755.61|15675.61|15757.3|15677.3|15757.3|15677.3|15755.61|15675.61|10
1727181750000|2024-09-24 12:42:30|15757.57|15677.57|15757.56|15677.56|15757.8|15677.8|15757.56|15677.56|9
1727181760000|2024-09-24 12:42:40|15757.54|15677.54|15757.45|15677.45|15757.57|15677.57|15757.45|15677.45|7
1727181770000|2024-09-24 12:42:50|15757.42|15677.42|15758.53|15678.53|15758.53|15678.53|15757.39|15677.39|8
1727181780000|2024-09-24 12:43:00|15758.72|15678.72|15761.18|15681.18|15761.59|15681.59|15758.72|15678.72|10
1727181790000|2024-09-24 12:43:10|15759.81|15679.81|15762.82|15682.82|15762.82|15682.82|15759.81|15679.81|7
1727181800000|2024-09-24 12:43:20|15763.3|15683.3|15766.04|15686.04|15766.04|15686.04|15763.23|15683.23|8
1727181810000|2024-09-24 12:43:30|15766.06|15686.06|15767.16|15687.16|15767.49|15687.49|15766.02|15686.02|9
1727181820000|2024-09-24 12:43:40|15767.35|15687.35|15766.62|15686.62|15767.8|15687.8|15766.62|15686.62|10
1727181830000|2024-09-24 12:43:50|15766.63|15686.63|15766.83|15686.83|15766.83|15686.83|15766.61|15686.61|8
1727181840000|2024-09-24 12:44:00|15766.74|15686.74|15766.22|15686.22|15766.74|15686.74|15766.22|15686.22|9
1727181850000|2024-09-24 12:44:10|15767.04|15687.04|15766.4|15686.4|15767.18|15687.18|15766.4|15686.4|9
1727181860000|2024-09-24 12:44:20|15766.39|15686.39|15766.04|15686.04|15766.55|15686.55|15765.8|15685.8|10
1727181870000|2024-09-24 12:44:30|15766|15686|15763.43|15683.43|15766|15686|15763.43|15683.43|10
1727181880000|2024-09-24 12:44:40|15762.57|15682.57|15761.62|15681.62|15762.57|15682.57|15761.45|15681.45|10
1727181890000|2024-09-24 12:44:50|15761.69|15681.69|15763.24|15683.24|15763.24|15683.24|15761.69|15681.69|10
1727181900000|2024-09-24 12:45:00|15763.64|15683.64|15763.86|15683.86|15764.19|15684.19|15763.28|15683.28|10
1727181910000|2024-09-24 12:45:10|15763.79|15683.79|15763.2|15683.2|15763.97|15683.97|15763.03|15683.03|10
1727181920000|2024-09-24 12:45:20|15763.14|15683.14|15763.48|15683.48|15764.05|15684.05|15762.92|15682.92|8
1727181930000|2024-09-24 12:45:30|15763.49|15683.49|15763.7|15683.7|15763.79|15683.79|15763.49|15683.49|9
1727181940000|2024-09-24 12:45:40|15763.69|15683.69|15763.47|15683.47|15763.69|15683.69|15762.92|15682.92|10
1727181950000|2024-09-24 12:45:50|15763.64|15683.64|15763.22|15683.22|15763.76|15683.76|15763.22|15683.22|10
1727181960000|2024-09-24 12:46:00|15763.35|15683.35|15766.02|15686.02|15766.02|15686.02|15763.35|15683.35|9
1727181970000|2024-09-24 12:46:10|15765.8|15685.8|15766.95|15686.95|15767.27|15687.27|15765.8|15685.8|10
1727181980000|2024-09-24 12:46:20|15766.92|15686.92|15767.13|15687.13|15767.57|15687.57|15766.92|15686.92|9
1727181990000|2024-09-24 12:46:30|15767.07|15687.07|15767.25|15687.25|15767.25|15687.25|15767.04|15687.04|9
1727182000000|2024-09-24 12:46:40|15766.52|15686.52|15765.9|15685.9|15766.52|15686.52|15765.77|15685.77|10
1727182010000|2024-09-24 12:46:50|15765.27|15685.27|15762.57|15682.57|15765.27|15685.27|15762.57|15682.57|9
1727182020000|2024-09-24 12:47:00|15760.73|15680.73|15759.69|15679.69|15760.73|15680.73|15759.46|15679.46|10
1727182030000|2024-09-24 12:47:10|15759.14|15679.14|15758.03|15678.03|15759.14|15679.14|15757.95|15677.95|9
1727182040000|2024-09-24 12:47:20|15757.81|15677.81|15757.82|15677.82|15758.03|15678.03|15757.12|15677.12|8
1727182050000|2024-09-24 12:47:30|15757.88|15677.88|15752.68|15672.68|15757.88|15677.88|15752.49|15672.49|10
1727182060000|2024-09-24 12:47:40|15752.57|15672.57|15751.3|15671.3|15752.57|15672.57|15751.3|15671.3|9
1727182070000|2024-09-24 12:47:50|15751.28|15671.28|15751.99|15671.99|15752.06|15672.06|15751.27|15671.27|9
1727182080000|2024-09-24 12:48:00|15752.01|15672.01|15751.79|15671.79|15752.31|15672.31|15751.79|15671.79|8
1727182090000|2024-09-24 12:48:10|15751.78|15671.78|15749.6|15669.6|15751.78|15671.78|15749.6|15669.6|10
1727182100000|2024-09-24 12:48:20|15749.42|15669.42|15748.76|15668.76|15749.91|15669.91|15748.76|15668.76|10
1727182110000|2024-09-24 12:48:30|15748.8|15668.8|15748.71|15668.71|15748.8|15668.8|15748.71|15668.71|6
1727182120000|2024-09-24 12:48:40|15748.88|15668.88|15749.66|15669.66|15750.19|15670.19|15748.88|15668.88|8
1727182130000|2024-09-24 12:48:50|15749.62|15669.62|15750.22|15670.22|15750.22|15670.22|15749.24|15669.24|9
1727182140000|2024-09-24 12:49:00|15750.3|15670.3|15749.42|15669.42|15750.42|15670.42|15749.42|15669.42|10
1727182150000|2024-09-24 12:49:10|15749.43|15669.43|15749.48|15669.48|15749.59|15669.59|15749.43|15669.43|9
1727182160000|2024-09-24 12:49:20|15749.73|15669.73|15745.29|15665.29|15749.73|15669.73|15745.29|15665.29|6
1727182170000|2024-09-24 12:49:30|15745.21|15665.21|15737.18|15657.18|15745.21|15665.21|15737.18|15657.18|9
1727182180000|2024-09-24 12:49:40|15737.27|15657.27|15736.81|15656.81|15737.59|15657.59|15736.51|15656.51|9
1727182190000|2024-09-24 12:49:50|15738|15658|15737.86|15657.86|15738.6|15658.6|15737.64|15657.64|10
1727182200000|2024-09-24 12:50:00|15736.54|15656.54|15735.94|15655.94|15737.36|15657.36|15735.94|15655.94|9
1727182210000|2024-09-24 12:50:10|15735.86|15655.86|15733.29|15653.29|15735.89|15655.89|15733.29|15653.29|10
1727182220000|2024-09-24 12:50:20|15733.58|15653.58|15731.46|15651.46|15733.58|15653.58|15731.11|15651.11|9
1727182230000|2024-09-24 12:50:30|15731.47|15651.47|15731.25|15651.25|15732.01|15652.01|15730.9|15650.9|10
1727182240000|2024-09-24 12:50:40|15731.24|15651.24|15732.43|15652.43|15732.77|15652.77|15730.99|15650.99|9
1727182250000|2024-09-24 12:50:50|15732.48|15652.48|15731.47|15651.47|15732.56|15652.56|15731.17|15651.17|9
1727182260000|2024-09-24 12:51:00|15732.61|15652.61|15732.18|15652.18|15733.63|15653.63|15732.18|15652.18|8
1727182270000|2024-09-24 12:51:10|15731.98|15651.98|15732.27|15652.27|15732.57|15652.57|15731.44|15651.44|10
1727182280000|2024-09-24 12:51:20|15732.29|15652.29|15733.35|15653.35|15733.4|15653.4|15732.29|15652.29|7
1727182290000|2024-09-24 12:51:30|15734.56|15654.56|15735.88|15655.88|15735.88|15655.88|15734.27|15654.27|9
1727182300000|2024-09-24 12:51:40|15735.86|15655.86|15736.18|15656.18|15736.18|15656.18|15735.77|15655.77|8
1727182310000|2024-09-24 12:51:50|15736.59|15656.59|15738.2|15658.2|15738.33|15658.33|15736.59|15656.59|7
1727182320000|2024-09-24 12:52:00|15738.25|15658.25|15739.65|15659.65|15739.65|15659.65|15737.95|15657.95|10
1727182330000|2024-09-24 12:52:10|15738.95|15658.95|15736.81|15656.81|15738.95|15658.95|15736.46|15656.46|8
1727182340000|2024-09-24 12:52:20|15736.42|15656.42|15735.54|15655.54|15736.42|15656.42|15735.54|15655.54|10
1727182350000|2024-09-24 12:52:30|15735.38|15655.38|15735.1|15655.1|15735.78|15655.78|15735.1|15655.1|10
1727182360000|2024-09-24 12:52:40|15735.09|15655.09|15737.32|15657.32|15737.44|15657.44|15735.09|15655.09|10
1727182370000|2024-09-24 12:52:50|15737.81|15657.81|15732.6|15652.6|15737.81|15657.81|15732.55|15652.55|9
1727182380000|2024-09-24 12:53:00|15731.9|15651.9|15733.65|15653.65|15734.1|15654.1|15731.25|15651.25|10
1727182390000|2024-09-24 12:53:10|15734.52|15654.52|15732.64|15652.64|15734.52|15654.52|15732.16|15652.16|10
1727182400000|2024-09-24 12:53:20|15732.66|15652.66|15733.43|15653.43|15733.71|15653.71|15732.66|15652.66|9
1727182410000|2024-09-24 12:53:30|15733.3|15653.3|15732.06|15652.06|15733.6|15653.6|15732.06|15652.06|9
1727182420000|2024-09-24 12:53:40|15732.05|15652.05|15729.31|15649.31|15732.28|15652.28|15729.31|15649.31|10
1727182430000|2024-09-24 12:53:50|15729.06|15649.06|15729.84|15649.84|15729.84|15649.84|15729.06|15649.06|9
1727182440000|2024-09-24 12:54:00|15729.7|15649.7|15729.71|15649.71|15730.27|15650.27|15729.7|15649.7|8
1727182450000|2024-09-24 12:54:10|15729.86|15649.86|15729.84|15649.84|15730.48|15650.48|15729.68|15649.68|8
1727182460000|2024-09-24 12:54:20|15730.13|15650.13|15730.56|15650.56|15730.56|15650.56|15729.48|15649.48|9
1727182470000|2024-09-24 12:54:30|15730.57|15650.57|15732.09|15652.09|15732.09|15652.09|15730.57|15650.57|10
1727182480000|2024-09-24 12:54:40|15732.1|15652.1|15730.79|15650.79|15732.1|15652.1|15730.44|15650.44|9
1727182490000|2024-09-24 12:54:50|15730.81|15650.81|15732.28|15652.28|15732.28|15652.28|15730.81|15650.81|9
1727182500000|2024-09-24 12:55:00|15732.27|15652.27|15730.44|15650.44|15732.37|15652.37|15730.3|15650.3|9
1727182510000|2024-09-24 12:55:10|15730.4|15650.4|15730.37|15650.37|15730.4|15650.4|15730.23|15650.23|6
1727182520000|2024-09-24 12:55:20|15730.35|15650.35|15729.91|15649.91|15730.35|15650.35|15729.91|15649.91|9
1727182530000|2024-09-24 12:55:30|15730.11|15650.11|15730.08|15650.08|15730.25|15650.25|15729.91|15649.91|9
1727182540000|2024-09-24 12:55:40|15730.09|15650.09|15728.61|15648.61|15730.09|15650.09|15727.6|15647.6|10
1727182550000|2024-09-24 12:55:50|15728.14|15648.14|15725.59|15645.59|15728.6|15648.6|15725.59|15645.59|10
1727182560000|2024-09-24 12:56:00|15725.2|15645.2|15725.13|15645.13|15725.2|15645.2|15725.02|15645.02|10
1727182570000|2024-09-24 12:56:10|15725.74|15645.74|15725.8|15645.8|15725.86|15645.86|15725.37|15645.37|10
1727182580000|2024-09-24 12:56:20|15726.99|15646.99|15727.75|15647.75|15727.75|15647.75|15726.99|15646.99|10
1727182590000|2024-09-24 12:56:30|15727.63|15647.63|15728.52|15648.52|15728.52|15648.52|15727.63|15647.63|5
1727182600000|2024-09-24 12:56:40|15728.59|15648.59|15731.65|15651.65|15731.65|15651.65|15728.59|15648.59|8
1727182610000|2024-09-24 12:56:50|15731.74|15651.74|15732.14|15652.14|15732.22|15652.22|15731.74|15651.74|8
1727182620000|2024-09-24 12:57:00|15732.23|15652.23|15733.22|15653.22|15733.49|15653.49|15732.23|15652.23|10
1727182630000|2024-09-24 12:57:10|15733.47|15653.47|15732.93|15652.93|15734.32|15654.32|15732.93|15652.93|10
1727182640000|2024-09-24 12:57:20|15733.29|15653.29|15732.95|15652.95|15733.29|15653.29|15732.87|15652.87|9
1727182650000|2024-09-24 12:57:30|15732.94|15652.94|15733.87|15653.87|15733.92|15653.92|15732.86|15652.86|10
1727182660000|2024-09-24 12:57:40|15733.86|15653.86|15736.4|15656.4|15737.03|15657.03|15733.86|15653.86|9
1727182670000|2024-09-24 12:57:50|15737.07|15657.07|15734.86|15654.86|15737.07|15657.07|15734.76|15654.76|10
1727182680000|2024-09-24 12:58:00|15735.66|15655.66|15732.94|15652.94|15735.66|15655.66|15732.86|15652.86|10
1727182690000|2024-09-24 12:58:10|15732.86|15652.86|15734.67|15654.67|15734.67|15654.67|15732.86|15652.86|9
1727182700000|2024-09-24 12:58:20|15734.68|15654.68|15734.2|15654.2|15735.02|15655.02|15733.93|15653.93|10
1727182710000|2024-09-24 12:58:30|15734.38|15654.38|15734.39|15654.39|15734.96|15654.96|15734.31|15654.31|8
1727182720000|2024-09-24 12:58:40|15734.96|15654.96|15731.46|15651.46|15734.96|15654.96|15731.46|15651.46|9
1727182730000|2024-09-24 12:58:50|15731.44|15651.44|15731.99|15651.99|15732.54|15652.54|15731.02|15651.02|10
1727182740000|2024-09-24 12:59:00|15732.13|15652.13|15733.34|15653.34|15733.34|15653.34|15732.13|15652.13|10
1727182750000|2024-09-24 12:59:10|15733.6|15653.6|15733.1|15653.1|15733.75|15653.75|15733.1|15653.1|9
1727182760000|2024-09-24 12:59:20|15733.07|15653.07|15736.78|15656.78|15736.78|15656.78|15733.07|15653.07|9
1727182770000|2024-09-24 12:59:30|15736.8|15656.8|15737.11|15657.11|15737.13|15657.13|15736.8|15656.8|10
1727182780000|2024-09-24 12:59:40|15737.13|15657.13|15737.1|15657.1|15737.14|15657.14|15737.09|15657.09|7
1727182790000|2024-09-24 12:59:50|15737.85|15657.85|15736.49|15656.49|15737.85|15657.85|15736.49|15656.49|8
1727182800000|2024-09-24 13:00:00|15734.28|15654.28|15734.04|15654.04|15734.34|15654.34|15733.51|15653.51|9
1727182810000|2024-09-24 13:00:10|15733.97|15653.97|15737.86|15657.86|15738.36|15658.36|15733.97|15653.97|10
1727182820000|2024-09-24 13:00:20|15737.93|15657.93|15739.54|15659.54|15740.32|15660.32|15737.93|15657.93|8
1727182830000|2024-09-24 13:00:30|15739.53|15659.53|15740.54|15660.54|15740.54|15660.54|15739.48|15659.48|10
1727182840000|2024-09-24 13:00:40|15739.87|15659.87|15737.31|15657.31|15739.87|15659.87|15737.27|15657.27|8
1727182850000|2024-09-24 13:00:50|15736.81|15656.81|15735.05|15655.05|15737.53|15657.53|15735.04|15655.04|9
1727182860000|2024-09-24 13:01:00|15734.98|15654.98|15734.55|15654.55|15734.98|15654.98|15734.3|15654.3|8
1727182870000|2024-09-24 13:01:10|15734.13|15654.13|15734.4|15654.4|15735.11|15655.11|15734.13|15654.13|10
1727182880000|2024-09-24 13:01:20|15734.29|15654.29|15734.59|15654.59|15734.63|15654.63|15734.28|15654.28|10
1727182890000|2024-09-24 13:01:30|15734.64|15654.64|15735.63|15655.63|15735.63|15655.63|15734.64|15654.64|8
1727182900000|2024-09-24 13:01:40|15735.76|15655.76|15735.51|15655.51|15736.25|15656.25|15735.36|15655.36|10
1727182910000|2024-09-24 13:01:50|15735.36|15655.36|15736.87|15656.87|15737.35|15657.35|15735.36|15655.36|10
1727182920000|2024-09-24 13:02:00|15736.61|15656.61|15739.18|15659.18|15739.18|15659.18|15736.61|15656.61|9
1727182930000|2024-09-24 13:02:10|15739.44|15659.44|15743.6|15663.6|15743.6|15663.6|15739.44|15659.44|8
1727182940000|2024-09-24 13:02:20|15743.69|15663.69|15744.87|15664.87|15744.87|15664.87|15743.32|15663.32|9
1727182950000|2024-09-24 13:02:30|15745.32|15665.32|15745.91|15665.91|15746.01|15666.01|15745.32|15665.32|10
1727182960000|2024-09-24 13:02:40|15745.9|15665.9|15746.45|15666.45|15746.46|15666.46|15745.9|15665.9|7
1727182970000|2024-09-24 13:02:50|15746.38|15666.38|15746.53|15666.53|15746.53|15666.53|15746.38|15666.38|8
1727182980000|2024-09-24 13:03:00|15746.45|15666.45|15746.83|15666.83|15746.84|15666.84|15746.44|15666.44|9
1727182990000|2024-09-24 13:03:10|15747|15667|15746.29|15666.29|15747|15667|15745.28|15665.28|8
1727183000000|2024-09-24 13:03:20|15743.11|15663.11|15742.3|15662.3|15743.58|15663.58|15742.3|15662.3|8
1727183010000|2024-09-24 13:03:30|15741.66|15661.66|15742.04|15662.04|15742.04|15662.04|15741.64|15661.64|10
1727183020000|2024-09-24 13:03:40|15743.81|15663.81|15743.96|15663.96|15743.96|15663.96|15743.79|15663.79|7
1727183030000|2024-09-24 13:03:50|15743.97|15663.97|15744.09|15664.09|15744.34|15664.34|15743.95|15663.95|10
1727183040000|2024-09-24 13:04:00|15743.93|15663.93|15742.23|15662.23|15743.93|15663.93|15741.59|15661.59|10
1727183050000|2024-09-24 13:04:10|15742.21|15662.21|15739.3|15659.3|15742.21|15662.21|15739.3|15659.3|10
1727183060000|2024-09-24 13:04:20|15739.31|15659.31|15738.71|15658.71|15740.17|15660.17|15738.71|15658.71|9
1727183070000|2024-09-24 13:04:30|15738.51|15658.51|15737.8|15657.8|15738.51|15658.51|15737.74|15657.74|10
1727183080000|2024-09-24 13:04:40|15738.02|15658.02|15736.32|15656.32|15738.03|15658.03|15735.99|15655.99|5
1727183090000|2024-09-24 13:04:50|15736.31|15656.31|15737.48|15657.48|15737.48|15657.48|15735.88|15655.88|8
1727183100000|2024-09-24 13:05:00|15737.56|15657.56|15738.49|15658.49|15738.49|15658.49|15737.56|15657.56|9
1727183110000|2024-09-24 13:05:10|15738.22|15658.22|15737.36|15657.36|15738.22|15658.22|15737.17|15657.17|8
1727183120000|2024-09-24 13:05:20|15737.48|15657.48|15738.44|15658.44|15738.62|15658.62|15737.48|15657.48|8
1727183130000|2024-09-24 13:05:30|15738.42|15658.42|15738.34|15658.34|15738.42|15658.42|15738.32|15658.32|8
1727183140000|2024-09-24 13:05:40|15738.29|15658.29|15738.33|15658.33|15738.33|15658.33|15738.29|15658.29|6
1727183150000|2024-09-24 13:05:50|15738.37|15658.37|15738.52|15658.52|15738.54|15658.54|15738.37|15658.37|7
1727183160000|2024-09-24 13:06:00|15738.54|15658.54|15738.57|15658.57|15739.08|15659.08|15738.53|15658.53|8
1727183170000|2024-09-24 13:06:10|15738.91|15658.91|15738.22|15658.22|15738.91|15658.91|15738.05|15658.05|8
1727183180000|2024-09-24 13:06:20|15737.74|15657.74|15737.65|15657.65|15737.74|15657.74|15737.6|15657.6|9
1727183190000|2024-09-24 13:06:30|15737.67|15657.67|15738.89|15658.89|15738.96|15658.96|15737.67|15657.67|9
1727183200000|2024-09-24 13:06:40|15739.14|15659.14|15739.01|15659.01|15740.76|15660.76|15739.01|15659.01|9
1727183210000|2024-09-24 13:06:50|15738.35|15658.35|15736.27|15656.27|15738.35|15658.35|15735.7|15655.7|10
1727183220000|2024-09-24 13:07:00|15735.9|15655.9|15737.48|15657.48|15737.48|15657.48|15735.7|15655.7|9
1727183230000|2024-09-24 13:07:10|15737.15|15657.15|15735.93|15655.93|15737.15|15657.15|15735.93|15655.93|10
1727183240000|2024-09-24 13:07:20|15735.88|15655.88|15736.61|15656.61|15736.67|15656.67|15735.84|15655.84|5
1727183250000|2024-09-24 13:07:30|15736.63|15656.63|15736.81|15656.81|15736.81|15656.81|15735.75|15655.75|6
1727183260000|2024-09-24 13:07:40|15737.45|15657.45|15736.06|15656.06|15739.33|15659.33|15736.06|15656.06|9
1727183270000|2024-09-24 13:07:50|15736.05|15656.05|15735.59|15655.59|15736.05|15656.05|15735.59|15655.59|8
1727183280000|2024-09-24 13:08:00|15735.61|15655.61|15735.97|15655.97|15736.43|15656.43|15735.61|15655.61|8
1727183290000|2024-09-24 13:08:10|15735.6|15655.6|15735.88|15655.88|15736.65|15656.65|15735.6|15655.6|8
1727183300000|2024-09-24 13:08:20|15735.89|15655.89|15737.26|15657.26|15737.61|15657.61|15735.6|15655.6|8
1727183310000|2024-09-24 13:08:30|15737.15|15657.15|15736.61|15656.61|15737.68|15657.68|15736.55|15656.55|8
1727183320000|2024-09-24 13:08:40|15736.65|15656.65|15737.35|15657.35|15737.36|15657.36|15736.65|15656.65|7
1727183330000|2024-09-24 13:08:50|15737.37|15657.37|15735.57|15655.57|15737.37|15657.37|15735.57|15655.57|9
1727183340000|2024-09-24 13:09:00|15735.46|15655.46|15735.16|15655.16|15735.46|15655.46|15735.16|15655.16|8
1727183350000|2024-09-24 13:09:10|15735.11|15655.11|15736.2|15656.2|15736.2|15656.2|15735|15655|6
1727183360000|2024-09-24 13:09:20|15736.06|15656.06|15736.27|15656.27|15736.65|15656.65|15736.03|15656.03|8
1727183370000|2024-09-24 13:09:30|15736.28|15656.28|15737.27|15657.27|15737.27|15657.27|15736.28|15656.28|8
1727183380000|2024-09-24 13:09:40|15737.3|15657.3|15738.95|15658.95|15738.95|15658.95|15737.26|15657.26|9
1727183390000|2024-09-24 13:09:50|15739.51|15659.51|15741.19|15661.19|15741.32|15661.32|15739.51|15659.51|9
1727183400000|2024-09-24 13:10:00|15743.26|15663.26|15742.86|15662.86|15743.26|15663.26|15742.2|15662.2|10
1727183410000|2024-09-24 13:10:10|15742.89|15662.89|15743.56|15663.56|15743.73|15663.73|15742.87|15662.87|9
1727183420000|2024-09-24 13:10:20|15743.63|15663.63|15744.49|15664.49|15744.49|15664.49|15743.63|15663.63|7
1727183430000|2024-09-24 13:10:30|15744.53|15664.53|15746.68|15666.68|15746.68|15666.68|15744.53|15664.53|10
1727183440000|2024-09-24 13:10:40|15746.7|15666.7|15750.02|15670.02|15750.02|15670.02|15746.7|15666.7|10
1727183450000|2024-09-24 13:10:50|15750.78|15670.78|15751.97|15671.97|15751.97|15671.97|15750.41|15670.41|9
1727183460000|2024-09-24 13:11:00|15752.23|15672.23|15751.43|15671.43|15752.23|15672.23|15751.05|15671.05|8
1727183470000|2024-09-24 13:11:10|15751.44|15671.44|15750.41|15670.41|15751.45|15671.45|15749.8|15669.8|9
1727183480000|2024-09-24 13:11:20|15750.29|15670.29|15751.45|15671.45|15751.45|15671.45|15750.29|15670.29|8
1727183490000|2024-09-24 13:11:30|15751.91|15671.91|15752.25|15672.25|15752.25|15672.25|15751.74|15671.74|10
1727183500000|2024-09-24 13:11:40|15752.26|15672.26|15751.95|15671.95|15752.56|15672.56|15751.79|15671.79|7
1727183510000|2024-09-24 13:11:50|15751.99|15671.99|15751.93|15671.93|15752.37|15672.37|15751.93|15671.93|10
1727183520000|2024-09-24 13:12:00|15751.92|15671.92|15753.6|15673.6|15753.81|15673.81|15751.92|15671.92|8
1727183530000|2024-09-24 13:12:10|15753.66|15673.66|15754.36|15674.36|15754.36|15674.36|15753.11|15673.11|9
1727183540000|2024-09-24 13:12:20|15754.5|15674.5|15756.24|15676.24|15756.54|15676.54|15754.5|15674.5|10
1727183550000|2024-09-24 13:12:30|15756.16|15676.16|15756.45|15676.45|15757.31|15677.31|15755.96|15675.96|10
1727183560000|2024-09-24 13:12:40|15756.42|15676.42|15756.93|15676.93|15757.07|15677.07|15756.27|15676.27|10
1727183570000|2024-09-24 13:12:50|15757.57|15677.57|15759.31|15679.31|15759.31|15679.31|15756.7|15676.7|9
1727183580000|2024-09-24 13:13:00|15759.33|15679.33|15760.8|15680.8|15762|15682|15759.33|15679.33|9
1727183590000|2024-09-24 13:13:10|15761.25|15681.25|15761.02|15681.02|15761.72|15681.72|15761.02|15681.02|9
1727183600000|2024-09-24 13:13:20|15760.17|15680.17|15759.54|15679.54|15760.17|15680.17|15759.54|15679.54|9
1727183610000|2024-09-24 13:13:30|15759.52|15679.52|15759.7|15679.7|15759.7|15679.7|15759.51|15679.51|8
1727183620000|2024-09-24 13:13:40|15759.68|15679.68|15759.42|15679.42|15759.68|15679.68|15759.42|15679.42|8
1727183630000|2024-09-24 13:13:50|15759.95|15679.95|15760.91|15680.91|15761.25|15681.25|15759.87|15679.87|8
1727183640000|2024-09-24 13:14:00|15760.94|15680.94|15759.26|15679.26|15760.94|15680.94|15757.33|15677.33|9
1727183650000|2024-09-24 13:14:10|15759.25|15679.25|15758.6|15678.6|15759.25|15679.25|15758.6|15678.6|7
1727183660000|2024-09-24 13:14:20|15758.58|15678.58|15758.91|15678.91|15758.92|15678.92|15758.57|15678.57|8
1727183670000|2024-09-24 13:14:30|15758.55|15678.55|15758.53|15678.53|15758.55|15678.55|15758.53|15678.53|2
1727183680000|2024-09-24 13:14:40|15758.55|15678.55|15758.61|15678.61|15758.63|15678.63|15758.04|15678.04|10
1727183690000|2024-09-24 13:14:50|15758.6|15678.6|15758.62|15678.62|15758.67|15678.67|15758.6|15678.6|8
1727183700000|2024-09-24 13:15:00|15758.47|15678.47|15757.05|15677.05|15758.82|15678.82|15756.99|15676.99|9
1727183710000|2024-09-24 13:15:10|15757.1|15677.1|15757.96|15677.96|15758.38|15678.38|15757.1|15677.1|9
1727183720000|2024-09-24 13:15:20|15757.97|15677.97|15757.03|15677.03|15758.03|15678.03|15757.03|15677.03|7
1727183730000|2024-09-24 13:15:30|15757.04|15677.04|15754.82|15674.82|15758.46|15678.46|15754.82|15674.82|8
1727183740000|2024-09-24 13:15:40|15754.8|15674.8|15753.71|15673.71|15754.8|15674.8|15752.88|15672.88|10
1727183750000|2024-09-24 13:15:50|15753.73|15673.73|15753.28|15673.28|15753.73|15673.73|15752.88|15672.88|10
1727183760000|2024-09-24 13:16:00|15753.74|15673.74|15755.08|15675.08|15755.08|15675.08|15753.43|15673.43|9
1727183770000|2024-09-24 13:16:10|15755.11|15675.11|15753.02|15673.02|15755.76|15675.76|15753.02|15673.02|10
1727183780000|2024-09-24 13:16:20|15751.17|15671.17|15747.3|15667.3|15751.18|15671.18|15747.3|15667.3|9
1727183790000|2024-09-24 13:16:30|15747.43|15667.43|15747.74|15667.74|15748.13|15668.13|15747.43|15667.43|10
1727183800000|2024-09-24 13:16:40|15747.56|15667.56|15746.05|15666.05|15747.58|15667.58|15745.41|15665.41|9
1727183810000|2024-09-24 13:16:50|15746.2|15666.2|15747.13|15667.13|15747.13|15667.13|15745.98|15665.98|9
1727183820000|2024-09-24 13:17:00|15746.94|15666.94|15749.56|15669.56|15750.02|15670.02|15746.94|15666.94|10
1727183830000|2024-09-24 13:17:10|15749|15669|15749.99|15669.99|15749.99|15669.99|15749|15669|6
1727183840000|2024-09-24 13:17:20|15749.16|15669.16|15749.28|15669.28|15750.06|15670.06|15748.8|15668.8|10
1727183850000|2024-09-24 13:17:30|15749.31|15669.31|15749.42|15669.42|15749.45|15669.45|15749.17|15669.17|9
1727183860000|2024-09-24 13:17:40|15749.43|15669.43|15748.98|15668.98|15749.46|15669.46|15748.84|15668.84|9
1727183870000|2024-09-24 13:17:50|15748.97|15668.97|15750.74|15670.74|15750.75|15670.75|15748.97|15668.97|8
1727183880000|2024-09-24 13:18:00|15750.97|15670.97|15750.35|15670.35|15750.97|15670.97|15750.35|15670.35|9
1727183890000|2024-09-24 13:18:10|15750.38|15670.38|15749.1|15669.1|15750.38|15670.38|15749.1|15669.1|10
1727183900000|2024-09-24 13:18:20|15749|15669|15749.8|15669.8|15749.8|15669.8|15748.89|15668.89|7
1727183910000|2024-09-24 13:18:30|15749.74|15669.74|15750.01|15670.01|15750.04|15670.04|15749.73|15669.73|8
1727183920000|2024-09-24 13:18:40|15750|15670|15751.18|15671.18|15751.18|15671.18|15749.93|15669.93|7
1727183930000|2024-09-24 13:18:50|15750.14|15670.14|15751.59|15671.59|15752.53|15672.53|15750.14|15670.14|9
1727183940000|2024-09-24 13:19:00|15751.6|15671.6|15750.7|15670.7|15751.6|15671.6|15750.7|15670.7|9
1727183950000|2024-09-24 13:19:10|15750.69|15670.69|15750.8|15670.8|15750.8|15670.8|15750.69|15670.69|8
1727183960000|2024-09-24 13:19:20|15750.81|15670.81|15750.88|15670.88|15750.88|15670.88|15750.8|15670.8|6
1727183970000|2024-09-24 13:19:30|15750.83|15670.83|15751.3|15671.3|15751.33|15671.33|15750.82|15670.82|9
1727183980000|2024-09-24 13:19:40|15751.32|15671.32|15752.44|15672.44|15752.44|15672.44|15751.32|15671.32|7
1727183990000|2024-09-24 13:19:50|15751.77|15671.77|15753.73|15673.73|15753.73|15673.73|15751.77|15671.77|9
1727184000000|2024-09-24 13:20:00|15753.32|15673.32|15753.52|15673.52|15753.53|15673.53|15753.32|15673.32|8
1727184010000|2024-09-24 13:20:10|15753.51|15673.51|15754.44|15674.44|15754.99|15674.99|15753.51|15673.51|10
1727184020000|2024-09-24 13:20:20|15754.53|15674.53|15755.15|15675.15|15755.63|15675.63|15754.27|15674.27|10
1727184030000|2024-09-24 13:20:30|15755.22|15675.22|15755.81|15675.81|15755.81|15675.81|15755.22|15675.22|9
1727184040000|2024-09-24 13:20:40|15755.82|15675.82|15756.11|15676.11|15756.88|15676.88|15755.8|15675.8|8
1727184050000|2024-09-24 13:20:50|15756.13|15676.13|15756.98|15676.98|15756.98|15676.98|15755.75|15675.75|7
1727184060000|2024-09-24 13:21:00|15757.12|15677.12|15756.81|15676.81|15757.24|15677.24|15756.81|15676.81|10
1727184070000|2024-09-24 13:21:10|15756.69|15676.69|15754.83|15674.83|15756.69|15676.69|15754.83|15674.83|9
1727184080000|2024-09-24 13:21:20|15754.82|15674.82|15754.63|15674.63|15754.82|15674.82|15754.63|15674.63|8
1727184090000|2024-09-24 13:21:30|15754.62|15674.62|15755.2|15675.2|15756.11|15676.11|15754.62|15674.62|7
1727184100000|2024-09-24 13:21:40|15755.37|15675.37|15757.35|15677.35|15757.35|15677.35|15755|15675|10
1727184110000|2024-09-24 13:21:50|15756.85|15676.85|15757.92|15677.92|15757.92|15677.92|15756.85|15676.85|7
1727184120000|2024-09-24 13:22:00|15758.32|15678.32|15758.64|15678.64|15758.64|15678.64|15757.9|15677.9|9
1727184130000|2024-09-24 13:22:10|15759.59|15679.59|15761.38|15681.38|15761.4|15681.4|15758.97|15678.97|10
1727184140000|2024-09-24 13:22:20|15761.6|15681.6|15763.61|15683.61|15765.09|15685.09|15761.6|15681.6|9
1727184150000|2024-09-24 13:22:30|15763.63|15683.63|15764.16|15684.16|15764.16|15684.16|15763.58|15683.58|7
1727184160000|2024-09-24 13:22:40|15764.13|15684.13|15764.43|15684.43|15764.86|15684.86|15764.13|15684.13|10
1727184170000|2024-09-24 13:22:50|15764.48|15684.48|15763.25|15683.25|15764.49|15684.49|15763.09|15683.09|9
1727184180000|2024-09-24 13:23:00|15762.97|15682.97|15762.39|15682.39|15762.97|15682.97|15762.39|15682.39|9
1727184190000|2024-09-24 13:23:10|15762.38|15682.38|15761.84|15681.84|15763.09|15683.09|15761.84|15681.84|9
1727184200000|2024-09-24 13:23:20|15761.12|15681.12|15761.38|15681.38|15761.44|15681.44|15761.12|15681.12|9
1727184210000|2024-09-24 13:23:30|15761.17|15681.17|15761.43|15681.43|15761.43|15681.43|15761.05|15681.05|7
1727184220000|2024-09-24 13:23:40|15761.45|15681.45|15761.88|15681.88|15761.93|15681.93|15761.45|15681.45|8
1727184230000|2024-09-24 13:23:50|15761.68|15681.68|15760.21|15680.21|15761.68|15681.68|15760.21|15680.21|6
1727184240000|2024-09-24 13:24:00|15760.22|15680.22|15759.41|15679.41|15760.22|15680.22|15759.41|15679.41|7
1727184250000|2024-09-24 13:24:10|15759.39|15679.39|15759.31|15679.31|15759.58|15679.58|15759.21|15679.21|7
1727184260000|2024-09-24 13:24:20|15759.36|15679.36|15761.01|15681.01|15761.01|15681.01|15759.36|15679.36|10
1727184270000|2024-09-24 13:24:30|15761.02|15681.02|15761.4|15681.4|15761.4|15681.4|15761.02|15681.02|9
1727184280000|2024-09-24 13:24:40|15761.2|15681.2|15761.86|15681.86|15761.86|15681.86|15761.2|15681.2|3
1727184290000|2024-09-24 13:24:50|15761.84|15681.84|15762.31|15682.31|15762.4|15682.4|15761.84|15681.84|6
1727184300000|2024-09-24 13:25:00|15762.28|15682.28|15762.05|15682.05|15762.28|15682.28|15761.58|15681.58|7
1727184310000|2024-09-24 13:25:10|15762.17|15682.17|15761.62|15681.62|15762.19|15682.19|15761.62|15681.62|10
1727184320000|2024-09-24 13:25:20|15761.48|15681.48|15760.3|15680.3|15761.48|15681.48|15760.3|15680.3|7
1727184330000|2024-09-24 13:25:30|15760.29|15680.29|15759.2|15679.2|15760.69|15680.69|15759.19|15679.19|9
1727184340000|2024-09-24 13:25:40|15759.19|15679.19|15759.46|15679.46|15759.61|15679.61|15759.19|15679.19|7
1727184350000|2024-09-24 13:25:50|15759.08|15679.08|15760.43|15680.43|15760.43|15680.43|15759.08|15679.08|7
1727184360000|2024-09-24 13:26:00|15760.17|15680.17|15759.51|15679.51|15760.89|15680.89|15759.51|15679.51|8
1727184370000|2024-09-24 13:26:10|15759.44|15679.44|15753.33|15673.33|15759.44|15679.44|15753.33|15673.33|10
1727184380000|2024-09-24 13:26:20|15753.31|15673.31|15748.29|15668.29|15753.31|15673.31|15748.18|15668.18|10
1727184390000|2024-09-24 13:26:30|15748.38|15668.38|15750.23|15670.23|15750.28|15670.28|15748.19|15668.19|10
1727184400000|2024-09-24 13:26:40|15750.28|15670.28|15749.4|15669.4|15750.28|15670.28|15748.5|15668.5|10
1727184410000|2024-09-24 13:26:50|15747.04|15667.04|15745.9|15665.9|15747.07|15667.07|15745.9|15665.9|10
1727184420000|2024-09-24 13:27:00|15745.91|15665.91|15745.2|15665.2|15745.91|15665.91|15744.86|15664.86|8
1727184430000|2024-09-24 13:27:10|15744.99|15664.99|15744.33|15664.33|15744.99|15664.99|15744.33|15664.33|10
1727184440000|2024-09-24 13:27:20|15744.48|15664.48|15743.69|15663.69|15744.48|15664.48|15743.49|15663.49|9
1727184450000|2024-09-24 13:27:30|15743.49|15663.49|15741.57|15661.57|15743.49|15663.49|15741.03|15661.03|8
1727184460000|2024-09-24 13:27:40|15741.73|15661.73|15743.59|15663.59|15743.72|15663.72|15741.73|15661.73|9
1727184470000|2024-09-24 13:27:50|15742.54|15662.54|15740.86|15660.86|15742.66|15662.66|15740.86|15660.86|9
1727184480000|2024-09-24 13:28:00|15740.88|15660.88|15739.95|15659.95|15740.88|15660.88|15739.76|15659.76|7
1727184490000|2024-09-24 13:28:10|15739.76|15659.76|15737.25|15657.25|15739.91|15659.91|15736.05|15656.05|9
1727184500000|2024-09-24 13:28:20|15738.33|15658.33|15740.25|15660.25|15740.91|15660.91|15737.74|15657.74|10
1727184510000|2024-09-24 13:28:30|15740.26|15660.26|15741.15|15661.15|15741.16|15661.16|15740.26|15660.26|7
1727184520000|2024-09-24 13:28:40|15740.78|15660.78|15740.06|15660.06|15740.78|15660.78|15740.02|15660.02|10
1727184530000|2024-09-24 13:28:50|15740.52|15660.52|15741.24|15661.24|15741.75|15661.75|15740.33|15660.33|8
1727184540000|2024-09-24 13:29:00|15741.25|15661.25|15739.94|15659.94|15741.25|15661.25|15739.94|15659.94|9
1727184550000|2024-09-24 13:29:10|15739.92|15659.92|15738.49|15658.49|15739.98|15659.98|15738.45|15658.45|9
1727184560000|2024-09-24 13:29:20|15738.99|15658.99|15740.37|15660.37|15740.37|15660.37|15738.3|15658.3|8
1727184570000|2024-09-24 13:29:30|15740.42|15660.42|15740.47|15660.47|15740.47|15660.47|15740.18|15660.18|9
1727184580000|2024-09-24 13:29:40|15740.46|15660.46|15739.29|15659.29|15740.46|15660.46|15739.29|15659.29|7
1727184590000|2024-09-24 13:29:50|15738.92|15658.92|15738.55|15658.55|15739.3|15659.3|15738.46|15658.46|10
1727184600000|2024-09-24 13:30:00|15738.44|15658.44|15739.26|15659.26|15739.3|15659.3|15738.34|15658.34|10
1727184610000|2024-09-24 13:30:10|15739.71|15659.71|15739.62|15659.62|15741.75|15661.75|15739.62|15659.62|10
1727184620000|2024-09-24 13:30:20|15739.88|15659.88|15741.25|15661.25|15741.25|15661.25|15738.5|15658.5|10
1727184630000|2024-09-24 13:30:30|15741.28|15661.28|15741.69|15661.69|15742.33|15662.33|15740.57|15660.57|10
1727184640000|2024-09-24 13:30:40|15742.2|15662.2|15739.26|15659.26|15742.26|15662.26|15739.26|15659.26|10
1727184650000|2024-09-24 13:30:50|15737.32|15657.32|15735.97|15655.97|15737.51|15657.51|15735.97|15655.97|9
1727184660000|2024-09-24 13:31:00|15735.83|15655.83|15730.26|15650.26|15735.83|15655.83|15730.26|15650.26|9
1727184670000|2024-09-24 13:31:10|15730.84|15650.84|15734.1|15654.1|15734.1|15654.1|15730.84|15650.84|10
1727184680000|2024-09-24 13:31:20|15734.15|15654.15|15731.04|15651.04|15734.35|15654.35|15731.04|15651.04|10
1727184690000|2024-09-24 13:31:30|15729.97|15649.97|15732.78|15652.78|15732.78|15652.78|15729.34|15649.34|10
1727184700000|2024-09-24 13:31:40|15731.13|15651.13|15730.36|15650.36|15732.45|15652.45|15730.36|15650.36|8
1727184710000|2024-09-24 13:31:50|15730.4|15650.4|15730.11|15650.11|15730.4|15650.4|15730.07|15650.07|10
1727184720000|2024-09-24 13:32:00|15730.12|15650.12|15734.12|15654.12|15734.12|15654.12|15730.12|15650.12|10
1727184730000|2024-09-24 13:32:10|15735.2|15655.2|15733.53|15653.53|15735.24|15655.24|15732.4|15652.4|10
1727184740000|2024-09-24 13:32:20|15733.38|15653.38|15735.29|15655.29|15735.29|15655.29|15732.57|15652.57|10
1727184750000|2024-09-24 13:32:30|15735.49|15655.49|15737.57|15657.57|15739.42|15659.42|15735.47|15655.47|10
1727184760000|2024-09-24 13:32:40|15737.62|15657.62|15746.53|15666.53|15746.53|15666.53|15737.62|15657.62|10
1727184770000|2024-09-24 13:32:50|15747.11|15667.11|15751.64|15671.64|15751.64|15671.64|15747.11|15667.11|10
1727184780000|2024-09-24 13:33:00|15752.22|15672.22|15748.66|15668.66|15752.53|15672.53|15748.6|15668.6|10
1727184790000|2024-09-24 13:33:10|15749.29|15669.29|15748.96|15668.96|15749.35|15669.35|15748.05|15668.05|10
1727184800000|2024-09-24 13:33:20|15749.26|15669.26|15748.45|15668.45|15749.91|15669.91|15748.29|15668.29|9
1727184810000|2024-09-24 13:33:30|15747.97|15667.97|15743.35|15663.35|15750.79|15670.79|15743.35|15663.35|10
1727184820000|2024-09-24 13:33:40|15743.65|15663.65|15741.11|15661.11|15743.81|15663.81|15739.99|15659.99|10
1727184830000|2024-09-24 13:33:50|15741.47|15661.47|15742.98|15662.98|15742.98|15662.98|15741.45|15661.45|10
1727184840000|2024-09-24 13:34:00|15742.63|15662.63|15736.72|15656.72|15742.63|15662.63|15736.34|15656.34|10
1727184850000|2024-09-24 13:34:10|15736.78|15656.78|15736.91|15656.91|15737.1|15657.1|15735.73|15655.73|10
1727184860000|2024-09-24 13:34:20|15736.95|15656.95|15740.7|15660.7|15741.52|15661.52|15736.95|15656.95|10
1727184870000|2024-09-24 13:34:30|15740.34|15660.34|15740.64|15660.64|15740.64|15660.64|15738.59|15658.59|10
1727184880000|2024-09-24 13:34:40|15740.49|15660.49|15740.41|15660.41|15741.86|15661.86|15739.99|15659.99|10
1727184890000|2024-09-24 13:34:50|15740.46|15660.46|15741.3|15661.3|15742.28|15662.28|15740.46|15660.46|9
1727184900000|2024-09-24 13:35:00|15741.28|15661.28|15744.54|15664.54|15744.55|15664.55|15741.28|15661.28|10
1727184910000|2024-09-24 13:35:10|15744.57|15664.57|15744.31|15664.31|15745.35|15665.35|15744.31|15664.31|10
1727184920000|2024-09-24 13:35:20|15744.92|15664.92|15746.49|15666.49|15748.42|15668.42|15744.63|15664.63|10
1727184930000|2024-09-24 13:35:30|15746.78|15666.78|15746.65|15666.65|15746.81|15666.81|15746.5|15666.5|9
1727184940000|2024-09-24 13:35:40|15748.23|15668.23|15750.07|15670.07|15750.07|15670.07|15748.04|15668.04|9
1727184950000|2024-09-24 13:35:50|15750.76|15670.76|15751.82|15671.82|15752.19|15672.19|15749.85|15669.85|10
1727184960000|2024-09-24 13:36:00|15751.15|15671.15|15753.06|15673.06|15753.06|15673.06|15750.61|15670.61|9
1727184970000|2024-09-24 13:36:10|15753.09|15673.09|15757.92|15677.92|15757.92|15677.92|15753.09|15673.09|10
1727184980000|2024-09-24 13:36:20|15757.86|15677.86|15762.08|15682.08|15762.08|15682.08|15757.86|15677.86|10
1727184990000|2024-09-24 13:36:30|15764.22|15684.22|15774.91|15694.91|15775.2|15695.2|15764.22|15684.22|10
1727185000000|2024-09-24 13:36:40|15775.1|15695.1|15774.5|15694.5|15776.36|15696.36|15773.74|15693.74|10
1727185010000|2024-09-24 13:36:50|15773.94|15693.94|15775.56|15695.56|15778.11|15698.11|15773.94|15693.94|10
1727185020000|2024-09-24 13:37:00|15775.64|15695.64|15778.92|15698.92|15779.56|15699.56|15775.64|15695.64|10
1727185030000|2024-09-24 13:37:10|15779.54|15699.54|15777.68|15697.68|15779.54|15699.54|15777.68|15697.68|10
1727185040000|2024-09-24 13:37:20|15778.2|15698.2|15779.54|15699.54|15779.54|15699.54|15778.2|15698.2|9
1727185050000|2024-09-24 13:37:30|15779.65|15699.65|15782.23|15702.23|15782.23|15702.23|15779.65|15699.65|9
1727185060000|2024-09-24 13:37:40|15782.94|15702.94|15781.5|15701.5|15782.99|15702.99|15780.8|15700.8|10
1727185070000|2024-09-24 13:37:50|15781.39|15701.39|15780.74|15700.74|15781.39|15701.39|15779.57|15699.57|10
1727185080000|2024-09-24 13:38:00|15780.67|15700.67|15780.18|15700.18|15780.67|15700.67|15779.26|15699.26|10
1727185090000|2024-09-24 13:38:10|15781.08|15701.08|15779.86|15699.86|15781.8|15701.8|15779.86|15699.86|10
1727185100000|2024-09-24 13:38:20|15778.99|15698.99|15780|15700|15781.58|15701.58|15778.99|15698.99|10
1727185110000|2024-09-24 13:38:30|15780.01|15700.01|15780.98|15700.98|15782.03|15702.03|15779.39|15699.39|8
1727185120000|2024-09-24 13:38:40|15781|15701|15780.77|15700.77|15781.83|15701.83|15780.76|15700.76|10
1727185130000|2024-09-24 13:38:50|15780.78|15700.78|15779.4|15699.4|15780.85|15700.85|15779.38|15699.38|9
1727185140000|2024-09-24 13:39:00|15779.89|15699.89|15781.43|15701.43|15782.38|15702.38|15779.89|15699.89|9
1727185150000|2024-09-24 13:39:10|15782.14|15702.14|15785.26|15705.26|15785.26|15705.26|15782.14|15702.14|10
1727185160000|2024-09-24 13:39:20|15784.2|15704.2|15786.05|15706.05|15786.05|15706.05|15783.14|15703.14|10
1727185170000|2024-09-24 13:39:30|15784.1|15704.1|15783.41|15703.41|15784.23|15704.23|15783.41|15703.41|9
1727185180000|2024-09-24 13:39:40|15783.03|15703.03|15775.73|15695.73|15783.03|15703.03|15775.73|15695.73|10
1727185190000|2024-09-24 13:39:50|15775.67|15695.67|15776.98|15696.98|15777.52|15697.52|15775.67|15695.67|8
1727185200000|2024-09-24 13:40:00|15776.99|15696.99|15776.5|15696.5|15776.99|15696.99|15774.31|15694.31|10
1727185210000|2024-09-24 13:40:10|15776.51|15696.51|15774.92|15694.92|15776.97|15696.97|15774.92|15694.92|10
1727185220000|2024-09-24 13:40:20|15773.74|15693.74|15772.61|15692.61|15773.74|15693.74|15772.49|15692.49|10
1727185230000|2024-09-24 13:40:30|15771.76|15691.76|15768.93|15688.93|15771.8|15691.8|15768.78|15688.78|9
1727185240000|2024-09-24 13:40:40|15768.96|15688.96|15764.36|15684.36|15769.53|15689.53|15764.36|15684.36|9
1727185250000|2024-09-24 13:40:50|15764.05|15684.05|15765.41|15685.41|15765.96|15685.96|15764|15684|8
1727185260000|2024-09-24 13:41:00|15765.62|15685.62|15763.98|15683.98|15765.79|15685.79|15763.81|15683.81|7
1727185270000|2024-09-24 13:41:10|15764|15684|15766.6|15686.6|15766.6|15686.6|15764|15684|10
1727185280000|2024-09-24 13:41:20|15766.67|15686.67|15769.78|15689.78|15770.34|15690.34|15766.67|15686.67|10
1727185290000|2024-09-24 13:41:30|15769.77|15689.77|15770.8|15690.8|15771.58|15691.58|15769.66|15689.66|10
1727185300000|2024-09-24 13:41:40|15770.76|15690.76|15770.6|15690.6|15771.39|15691.39|15770.56|15690.56|9
1727185310000|2024-09-24 13:41:50|15769.78|15689.78|15768.4|15688.4|15770.18|15690.18|15768.4|15688.4|9
1727185320000|2024-09-24 13:42:00|15768.23|15688.23|15765.27|15685.27|15769.29|15689.29|15765.27|15685.27|10
1727185330000|2024-09-24 13:42:10|15765.65|15685.65|15765.01|15685.01|15766.45|15686.45|15765|15685|10
1727185340000|2024-09-24 13:42:20|15765.02|15685.02|15762.56|15682.56|15766.38|15686.38|15761.53|15681.53|9
1727185350000|2024-09-24 13:42:30|15762.37|15682.37|15763.44|15683.44|15763.45|15683.45|15762.26|15682.26|8
1727185360000|2024-09-24 13:42:40|15764.13|15684.13|15764.28|15684.28|15764.82|15684.82|15764.13|15684.13|8
1727185370000|2024-09-24 13:42:50|15764.17|15684.17|15765.08|15685.08|15765.35|15685.35|15764.17|15684.17|8
1727185380000|2024-09-24 13:43:00|15765.71|15685.71|15765.63|15685.63|15765.82|15685.82|15764.69|15684.69|9
1727185390000|2024-09-24 13:43:10|15765.45|15685.45|15762.84|15682.84|15765.94|15685.94|15762.26|15682.26|10
1727185400000|2024-09-24 13:43:20|15762.8|15682.8|15762.54|15682.54|15763.6|15683.6|15761.87|15681.87|10
1727185410000|2024-09-24 13:43:30|15762.52|15682.52|15764.02|15684.02|15764.06|15684.06|15762.52|15682.52|9
1727185420000|2024-09-24 13:43:40|15764.08|15684.08|15766.93|15686.93|15766.99|15686.99|15764.08|15684.08|9
1727185430000|2024-09-24 13:43:50|15766.47|15686.47|15765.98|15685.98|15766.47|15686.47|15765.93|15685.93|9
1727185440000|2024-09-24 13:44:00|15765.97|15685.97|15770.81|15690.81|15770.81|15690.81|15765.97|15685.97|10
1727185450000|2024-09-24 13:44:10|15772.1|15692.1|15772.08|15692.08|15772.79|15692.79|15771.41|15691.41|8
1727185460000|2024-09-24 13:44:20|15776.29|15696.29|15782.64|15702.64|15782.64|15702.64|15775.93|15695.93|9
1727185470000|2024-09-24 13:44:30|15781.99|15701.99|15783.84|15703.84|15783.84|15703.84|15781.01|15701.01|10
1727185480000|2024-09-24 13:44:40|15783.75|15703.75|15777.54|15697.54|15783.75|15703.75|15777.39|15697.39|8
1727185490000|2024-09-24 13:44:50|15778.01|15698.01|15777.47|15697.47|15779.5|15699.5|15777.47|15697.47|10
1727185500000|2024-09-24 13:45:00|15778.09|15698.09|15778.57|15698.57|15778.61|15698.61|15777.42|15697.42|10
1727185510000|2024-09-24 13:45:10|15778.54|15698.54|15776.89|15696.89|15779.03|15699.03|15776.89|15696.89|10
1727185520000|2024-09-24 13:45:20|15776.85|15696.85|15775.63|15695.63|15776.89|15696.89|15774.57|15694.57|10
1727185530000|2024-09-24 13:45:30|15776.01|15696.01|15781.85|15701.85|15781.85|15701.85|15776.01|15696.01|10
1727185540000|2024-09-24 13:45:40|15781.91|15701.91|15780.81|15700.81|15783.31|15703.31|15780.81|15700.81|9
1727185550000|2024-09-24 13:45:50|15780.55|15700.55|15783.15|15703.15|15783.66|15703.66|15780.55|15700.55|9
1727185560000|2024-09-24 13:46:00|15783.11|15703.11|15788.15|15708.15|15788.32|15708.32|15783.11|15703.11|10
1727185570000|2024-09-24 13:46:10|15789.48|15709.48|15796.75|15716.75|15796.75|15716.75|15789.48|15709.48|10
1727185580000|2024-09-24 13:46:20|15802.63|15722.63|15802.69|15722.69|15803.46|15723.46|15800.63|15720.63|10
1727185590000|2024-09-24 13:46:30|15802.57|15722.57|15799.68|15719.68|15804.49|15724.49|15799.68|15719.68|10
1727185600000|2024-09-24 13:46:40|15800.37|15720.37|15801.18|15721.18|15801.96|15721.96|15799.89|15719.89|10
1727185610000|2024-09-24 13:46:50|15800.99|15720.99|15802.2|15722.2|15803.77|15723.77|15800.99|15720.99|10
1727185620000|2024-09-24 13:47:00|15801.05|15721.05|15802.93|15722.93|15802.93|15722.93|15798.95|15718.95|10
1727185630000|2024-09-24 13:47:10|15802.92|15722.92|15804.64|15724.64|15805.83|15725.83|15801.96|15721.96|10
1727185640000|2024-09-24 13:47:20|15805.34|15725.34|15804.51|15724.51|15805.34|15725.34|15803.1|15723.1|10
1727185650000|2024-09-24 13:47:30|15806.17|15726.17|15807.4|15727.4|15808.41|15728.41|15806.17|15726.17|10
1727185660000|2024-09-24 13:47:40|15807.41|15727.41|15807.8|15727.8|15807.8|15727.8|15806.86|15726.86|8
1727185670000|2024-09-24 13:47:50|15807.83|15727.83|15808.52|15728.52|15808.52|15728.52|15807.66|15727.66|10
1727185680000|2024-09-24 13:48:00|15809.33|15729.33|15809.58|15729.58|15809.69|15729.69|15808.4|15728.4|10
1727185690000|2024-09-24 13:48:10|15809.68|15729.68|15808.45|15728.45|15809.68|15729.68|15808.37|15728.37|10
1727185700000|2024-09-24 13:48:20|15809.85|15729.85|15811.17|15731.17|15811.17|15731.17|15808.92|15728.92|10
1727185710000|2024-09-24 13:48:30|15811.14|15731.14|15813.6|15733.6|15813.67|15733.67|15811.14|15731.14|10
1727185720000|2024-09-24 13:48:40|15813.35|15733.35|15811.91|15731.91|15813.36|15733.36|15811.91|15731.91|10
1727185730000|2024-09-24 13:48:50|15811.55|15731.55|15813.46|15733.46|15814.05|15734.05|15811.55|15731.55|9
1727185740000|2024-09-24 13:49:00|15813.75|15733.75|15814.17|15734.17|15814.61|15734.61|15812.9|15732.9|9
1727185750000|2024-09-24 13:49:10|15814.58|15734.58|15806.38|15726.38|15814.65|15734.65|15806.38|15726.38|10
1727185760000|2024-09-24 13:49:20|15806.93|15726.93|15807.51|15727.51|15807.64|15727.64|15806.51|15726.51|10
1727185770000|2024-09-24 13:49:30|15807.13|15727.13|15804.24|15724.24|15807.13|15727.13|15804.14|15724.14|9
1727185780000|2024-09-24 13:49:40|15804.17|15724.17|15805.92|15725.92|15805.92|15725.92|15804.06|15724.06|9
1727185790000|2024-09-24 13:49:50|15805.75|15725.75|15808.6|15728.6|15808.6|15728.6|15805.75|15725.75|10
1727185800000|2024-09-24 13:50:00|15807.67|15727.67|15797.51|15717.51|15807.67|15727.67|15797.51|15717.51|10
1727185810000|2024-09-24 13:50:10|15797.36|15717.36|15800.36|15720.36|15800.36|15720.36|15796.99|15716.99|10
1727185820000|2024-09-24 13:50:20|15798.8|15718.8|15801.07|15721.07|15801.07|15721.07|15798.8|15718.8|10
1727185830000|2024-09-24 13:50:30|15801.08|15721.08|15804.49|15724.49|15804.89|15724.89|15800.84|15720.84|9
1727185840000|2024-09-24 13:50:40|15804.4|15724.4|15803.15|15723.15|15805.05|15725.05|15802.35|15722.35|10
1727185850000|2024-09-24 13:50:50|15803.51|15723.51|15803.95|15723.95|15804.4|15724.4|15803.49|15723.49|9
1727185860000|2024-09-24 13:51:00|15803.93|15723.93|15808.27|15728.27|15808.27|15728.27|15803.93|15723.93|10
1727185870000|2024-09-24 13:51:10|15808.83|15728.83|15808.84|15728.84|15809.27|15729.27|15808.16|15728.16|10
1727185880000|2024-09-24 13:51:20|15808.23|15728.23|15807.41|15727.41|15808.28|15728.28|15806.58|15726.58|10
1727185890000|2024-09-24 13:51:30|15807.39|15727.39|15808.31|15728.31|15808.31|15728.31|15806.12|15726.12|9
1727185900000|2024-09-24 13:51:40|15808.82|15728.82|15808.24|15728.24|15808.82|15728.82|15807.03|15727.03|10
1727185910000|2024-09-24 13:51:50|15808.85|15728.85|15809.31|15729.31|15809.59|15729.59|15808.85|15728.85|10
1727185920000|2024-09-24 13:52:00|15809.48|15729.48|15808.38|15728.38|15810.63|15730.63|15808.38|15728.38|10
1727185930000|2024-09-24 13:52:10|15809.73|15729.73|15808.41|15728.41|15810.1|15730.1|15808.41|15728.41|10
1727185940000|2024-09-24 13:52:20|15808.98|15728.98|15807.94|15727.94|15809.25|15729.25|15807.94|15727.94|10
1727185950000|2024-09-24 13:52:30|15808.9|15728.9|15809.16|15729.16|15809.58|15729.58|15808.39|15728.39|10
1727185960000|2024-09-24 13:52:40|15809.79|15729.79|15808.87|15728.87|15810.33|15730.33|15808.57|15728.57|9
1727185970000|2024-09-24 13:52:50|15809.12|15729.12|15810.59|15730.59|15810.87|15730.87|15809.12|15729.12|10
1727185980000|2024-09-24 13:53:00|15810.56|15730.56|15811.32|15731.32|15811.32|15731.32|15810.23|15730.23|9
1727185990000|2024-09-24 13:53:10|15811.3|15731.3|15810.38|15730.38|15811.47|15731.47|15810.38|15730.38|9
1727186000000|2024-09-24 13:53:20|15809.89|15729.89|15809.52|15729.52|15809.91|15729.91|15809.24|15729.24|10
1727186010000|2024-09-24 13:53:30|15810.33|15730.33|15808.7|15728.7|15811.01|15731.01|15808.7|15728.7|9
1727186020000|2024-09-24 13:53:40|15808.71|15728.71|15808.89|15728.89|15808.89|15728.89|15808.49|15728.49|7
1727186030000|2024-09-24 13:53:50|15809.15|15729.15|15810.95|15730.95|15811.24|15731.24|15809.15|15729.15|10
1727186040000|2024-09-24 13:54:00|15810.49|15730.49|15809.98|15729.98|15810.5|15730.5|15809.92|15729.92|10
1727186050000|2024-09-24 13:54:10|15809.9|15729.9|15811.55|15731.55|15811.55|15731.55|15809.16|15729.16|10
1727186060000|2024-09-24 13:54:20|15812.53|15732.53|15814.6|15734.6|15814.6|15734.6|15812.53|15732.53|10
1727186070000|2024-09-24 13:54:30|15814.46|15734.46|15811.35|15731.35|15814.46|15734.46|15809.75|15729.75|10
1727186080000|2024-09-24 13:54:40|15811.17|15731.17|15810.77|15730.77|15811.25|15731.25|15810.7|15730.7|10
1727186090000|2024-09-24 13:54:50|15811.12|15731.12|15811.31|15731.31|15811.48|15731.48|15810.6|15730.6|10
1727186100000|2024-09-24 13:55:00|15811.32|15731.32|15813.21|15733.21|15813.87|15733.87|15811.32|15731.32|9
1727186110000|2024-09-24 13:55:10|15813.17|15733.17|15814.12|15734.12|15814.77|15734.77|15813.17|15733.17|9
1727186120000|2024-09-24 13:55:20|15814.11|15734.11|15814.23|15734.23|15814.23|15734.23|15812.87|15732.87|9
1727186130000|2024-09-24 13:55:30|15815.5|15735.5|15814.8|15734.8|15815.58|15735.58|15814.63|15734.63|10
1727186140000|2024-09-24 13:55:40|15814.03|15734.03|15814|15734|15814.84|15734.84|15813.91|15733.91|8
1727186150000|2024-09-24 13:55:50|15813.99|15733.99|15811.42|15731.42|15813.99|15733.99|15811.42|15731.42|10
1727186160000|2024-09-24 13:56:00|15811.41|15731.41|15811.08|15731.08|15811.41|15731.41|15809.46|15729.46|10
1727186170000|2024-09-24 13:56:10|15811.34|15731.34|15809.43|15729.43|15811.43|15731.43|15809.43|15729.43|10
1727186180000|2024-09-24 13:56:20|15809.31|15729.31|15805.17|15725.17|15809.31|15729.31|15805.17|15725.17|9
1727186190000|2024-09-24 13:56:30|15804.31|15724.31|15800.75|15720.75|15804.31|15724.31|15799.53|15719.53|10
1727186200000|2024-09-24 13:56:40|15799.49|15719.49|15797.72|15717.72|15799.49|15719.49|15797.2|15717.2|9
1727186210000|2024-09-24 13:56:50|15797.97|15717.97|15797.42|15717.42|15797.97|15717.97|15797|15717|10
1727186220000|2024-09-24 13:57:00|15797.28|15717.28|15796.79|15716.79|15797.92|15717.92|15796.79|15716.79|9
1727186230000|2024-09-24 13:57:10|15796.2|15716.2|15792.69|15712.69|15796.2|15716.2|15792.59|15712.59|10
1727186240000|2024-09-24 13:57:20|15793.38|15713.38|15793.5|15713.5|15793.5|15713.5|15792.39|15712.39|10
1727186250000|2024-09-24 13:57:30|15794.39|15714.39|15793.19|15713.19|15794.42|15714.42|15793.19|15713.19|9
1727186260000|2024-09-24 13:57:40|15793.14|15713.14|15792.32|15712.32|15794.29|15714.29|15791.89|15711.89|9
1727186270000|2024-09-24 13:57:50|15792.87|15712.87|15792.24|15712.24|15792.97|15712.97|15791.86|15711.86|10
1727186280000|2024-09-24 13:58:00|15791.37|15711.37|15791|15711|15791.66|15711.66|15790.63|15710.63|9
1727186290000|2024-09-24 13:58:10|15790.51|15710.51|15791.04|15711.04|15791.69|15711.69|15788.96|15708.96|10
1727186300000|2024-09-24 13:58:20|15789.63|15709.63|15786.32|15706.32|15789.63|15709.63|15786.32|15706.32|9
1727186310000|2024-09-24 13:58:30|15785.84|15705.84|15782.05|15702.05|15785.84|15705.84|15781.81|15701.81|9
1727186320000|2024-09-24 13:58:40|15781.23|15701.23|15780.74|15700.74|15781.66|15701.66|15780.01|15700.01|9
1727186330000|2024-09-24 13:58:50|15780.73|15700.73|15775.12|15695.12|15780.73|15700.73|15774.91|15694.91|10
1727186340000|2024-09-24 13:59:00|15774.67|15694.67|15774.51|15694.51|15774.77|15694.77|15774.35|15694.35|10
1727186350000|2024-09-24 13:59:10|15773.49|15693.49|15770.87|15690.87|15773.49|15693.49|15770.87|15690.87|10
1727186360000|2024-09-24 13:59:20|15770.24|15690.24|15771.23|15691.23|15771.74|15691.74|15770.24|15690.24|9
1727186370000|2024-09-24 13:59:30|15771.24|15691.24|15770.67|15690.67|15771.99|15691.99|15770.67|15690.67|8
1727186380000|2024-09-24 13:59:40|15770.77|15690.77|15769.35|15689.35|15770.77|15690.77|15769.03|15689.03|8
1727186390000|2024-09-24 13:59:50|15769.86|15689.86|15760.44|15680.44|15769.86|15689.86|15759.4|15679.4|10
1727186400000|2024-09-24 14:00:00|15760.56|15680.56|15756.28|15676.28|15760.56|15680.56|15756.28|15676.28|9
1727186410000|2024-09-24 14:00:10|15756.37|15676.37|15748.95|15668.95|15756.5|15676.5|15748.95|15668.95|10
1727186420000|2024-09-24 14:00:20|15747.73|15667.73|15740.3|15660.3|15747.73|15667.73|15739.79|15659.79|10
1727186430000|2024-09-24 14:00:30|15740.27|15660.27|15736.52|15656.52|15740.27|15660.27|15735.6|15655.6|10
1727186440000|2024-09-24 14:00:40|15737.67|15657.67|15738.02|15658.02|15740.11|15660.11|15737.2|15657.2|9
1727186450000|2024-09-24 14:00:50|15738.01|15658.01|15733.49|15653.49|15738.01|15658.01|15733.33|15653.33|10
1727186460000|2024-09-24 14:01:00|15733|15653|15731.97|15651.97|15733.67|15653.67|15730.68|15650.68|10
1727186470000|2024-09-24 14:01:10|15732.57|15652.57|15723.49|15643.49|15733.52|15653.52|15723.49|15643.49|10
1727186480000|2024-09-24 14:01:20|15723.62|15643.62|15723.54|15643.54|15724.82|15644.82|15723.54|15643.54|10
1727186490000|2024-09-24 14:01:30|15723.72|15643.72|15716.45|15636.45|15724.49|15644.49|15716.45|15636.45|10
1727186500000|2024-09-24 14:01:40|15715.19|15635.19|15711.92|15631.92|15716.13|15636.13|15711.86|15631.86|10
1727186510000|2024-09-24 14:01:50|15710.64|15630.64|15708.91|15628.91|15711|15631|15708.65|15628.65|10
1727186520000|2024-09-24 14:02:00|15709.74|15629.74|15705.95|15625.95|15709.74|15629.74|15704.11|15624.11|9
1727186530000|2024-09-24 14:02:10|15704.29|15624.29|15704.51|15624.51|15704.82|15624.82|15703.29|15623.29|10
1727186540000|2024-09-24 14:02:20|15703.38|15623.38|15705.46|15625.46|15705.46|15625.46|15703.07|15623.07|10
1727186550000|2024-09-24 14:02:30|15702.35|15622.35|15691.85|15611.85|15702.35|15622.35|15691.85|15611.85|10
1727186560000|2024-09-24 14:02:40|15692.2|15612.2|15684.78|15604.78|15692.2|15612.2|15684.36|15604.36|10
1727186570000|2024-09-24 14:02:50|15684.95|15604.95|15680.6|15600.6|15684.95|15604.95|15680.6|15600.6|10
1727186580000|2024-09-24 14:03:00|15680.62|15600.62|15675.94|15595.94|15680.62|15600.62|15675.94|15595.94|10
1727186590000|2024-09-24 14:03:10|15676.98|15596.98|15674.03|15594.03|15679.2|15599.2|15674.03|15594.03|10
1727186600000|2024-09-24 14:03:20|15673.23|15593.23|15668.09|15588.09|15673.23|15593.23|15667.96|15587.96|10
1727186610000|2024-09-24 14:03:30|15667.76|15587.76|15664.66|15584.66|15668.94|15588.94|15664.22|15584.22|10
1727186620000|2024-09-24 14:03:40|15662.32|15582.32|15661.26|15581.26|15663.72|15583.72|15660.34|15580.34|10
1727186630000|2024-09-24 14:03:50|15662.46|15582.46|15663.49|15583.49|15664.12|15584.12|15661.72|15581.72|10
1727186640000|2024-09-24 14:04:00|15663.19|15583.19|15662.09|15582.09|15664.53|15584.53|15662.09|15582.09|10
1727186650000|2024-09-24 14:04:10|15659.86|15579.86|15656.49|15576.49|15660.19|15580.19|15656.22|15576.22|10
1727186660000|2024-09-24 14:04:20|15655.45|15575.45|15653.55|15573.55|15655.45|15575.45|15652.22|15572.22|10
1727186670000|2024-09-24 14:04:30|15652.88|15572.88|15652.72|15572.72|15654.19|15574.19|15651.75|15571.75|10
1727186680000|2024-09-24 14:04:40|15653.76|15573.76|15656.48|15576.48|15656.48|15576.48|15653.76|15573.76|10
1727186690000|2024-09-24 14:04:50|15656.73|15576.73|15661.69|15581.69|15661.69|15581.69|15656.73|15576.73|9
1727186700000|2024-09-24 14:05:00|15661.78|15581.78|15664.07|15584.07|15664.07|15584.07|15661.5|15581.5|10
1727186710000|2024-09-24 14:05:10|15664.3|15584.3|15661.33|15581.33|15664.3|15584.3|15660.16|15580.16|10
1727186720000|2024-09-24 14:05:20|15660.55|15580.55|15660.31|15580.31|15661|15581|15659.17|15579.17|10
1727186730000|2024-09-24 14:05:30|15660.01|15580.01|15666.93|15586.93|15666.93|15586.93|15659.95|15579.95|10
1727186740000|2024-09-24 14:05:40|15667.89|15587.89|15661.5|15581.5|15667.89|15587.89|15661.5|15581.5|10
1727186750000|2024-09-24 14:05:50|15661.37|15581.37|15655.53|15575.53|15661.37|15581.37|15655.53|15575.53|10
1727186760000|2024-09-24 14:06:00|15651.85|15571.85|15649.36|15569.36|15652.06|15572.06|15646.2|15566.2|10
1727186770000|2024-09-24 14:06:10|15649.52|15569.52|15653.49|15573.49|15653.49|15573.49|15649.33|15569.33|10
1727186780000|2024-09-24 14:06:20|15654.26|15574.26|15652.67|15572.67|15655.15|15575.15|15652.67|15572.67|10
1727186790000|2024-09-24 14:06:30|15652.88|15572.88|15651.97|15571.97|15653.16|15573.16|15651.66|15571.66|10
1727186800000|2024-09-24 14:06:40|15651.96|15571.96|15655.72|15575.72|15655.72|15575.72|15651.85|15571.85|10
1727186810000|2024-09-24 14:06:50|15656.18|15576.18|15655.78|15575.78|15657.41|15577.41|15655.1|15575.1|10
1727186820000|2024-09-24 14:07:00|15656.38|15576.38|15690.79|15610.79|15690.79|15610.79|15656.38|15576.38|10
1727186830000|2024-09-24 14:07:10|15696.58|15616.58|15702.55|15622.55|15703.03|15623.03|15696.01|15616.01|10
1727186840000|2024-09-24 14:07:20|15702.07|15622.07|15701.4|15621.4|15703.96|15623.96|15701.4|15621.4|10
1727186850000|2024-09-24 14:07:30|15701.69|15621.69|15702.48|15622.48|15703.3|15623.3|15701.27|15621.27|10
1727186860000|2024-09-24 14:07:40|15701.93|15621.93|15703.42|15623.42|15703.68|15623.68|15701.93|15621.93|10
1727186870000|2024-09-24 14:07:50|15703.44|15623.44|15701.23|15621.23|15703.44|15623.44|15701.23|15621.23|10
1727186880000|2024-09-24 14:08:00|15701.34|15621.34|15715.35|15635.35|15715.35|15635.35|15701.34|15621.34|10
1727186890000|2024-09-24 14:08:10|15715.53|15635.53|15720.36|15640.36|15720.36|15640.36|15715.53|15635.53|10
1727186900000|2024-09-24 14:08:20|15721.1|15641.1|15723.03|15643.03|15724.25|15644.25|15719.92|15639.92|10
1727186910000|2024-09-24 14:08:30|15722.68|15642.68|15719.21|15639.21|15722.68|15642.68|15719.02|15639.02|10
1727186920000|2024-09-24 14:08:40|15719.23|15639.23|15717.43|15637.43|15719.31|15639.31|15716.66|15636.66|10
1727186930000|2024-09-24 14:08:50|15717.26|15637.26|15718.14|15638.14|15719.18|15639.18|15717.26|15637.26|9
1727186940000|2024-09-24 14:09:00|15718.55|15638.55|15715.03|15635.03|15720.33|15640.33|15715.03|15635.03|9
1727186950000|2024-09-24 14:09:10|15713.73|15633.73|15711.47|15631.47|15713.73|15633.73|15711.47|15631.47|10
1727186960000|2024-09-24 14:09:20|15710.58|15630.58|15713.28|15633.28|15713.28|15633.28|15710.29|15630.29|10
1727186970000|2024-09-24 14:09:30|15713.19|15633.19|15714.28|15634.28|15716.37|15636.37|15712.55|15632.55|10
1727186980000|2024-09-24 14:09:40|15713.71|15633.71|15715.41|15635.41|15715.97|15635.97|15711.98|15631.98|10
1727186990000|2024-09-24 14:09:50|15716.09|15636.09|15715.2|15635.2|15716.09|15636.09|15714.99|15634.99|10
1727187000000|2024-09-24 14:10:00|15715.21|15635.21|15722.25|15642.25|15722.25|15642.25|15715.21|15635.21|10
1727187010000|2024-09-24 14:10:10|15723.68|15643.68|15723.38|15643.38|15724.48|15644.48|15723.03|15643.03|10
1727187020000|2024-09-24 14:10:20|15724.2|15644.2|15725.77|15645.77|15725.77|15645.77|15724.15|15644.15|10
1727187030000|2024-09-24 14:10:30|15727.13|15647.13|15727.09|15647.09|15727.18|15647.18|15726.21|15646.21|10
1727187040000|2024-09-24 14:10:40|15726.64|15646.64|15726.01|15646.01|15726.67|15646.67|15725.83|15645.83|9
1727187050000|2024-09-24 14:10:50|15726.32|15646.32|15730.23|15650.23|15730.23|15650.23|15726.32|15646.32|10
1727187060000|2024-09-24 14:11:00|15736.31|15656.31|15746.45|15666.45|15746.45|15666.45|15736.31|15656.31|10
1727187070000|2024-09-24 14:11:10|15746.63|15666.63|15746.19|15666.19|15748.46|15668.46|15744.62|15664.62|10
1727187080000|2024-09-24 14:11:20|15745.78|15665.78|15743.92|15663.92|15746.41|15666.41|15743.46|15663.46|9
1727187090000|2024-09-24 14:11:30|15743.88|15663.88|15733.45|15653.45|15744.14|15664.14|15733.45|15653.45|10
1727187100000|2024-09-24 14:11:40|15731.89|15651.89|15701.94|15621.94|15731.89|15651.89|15701.31|15621.31|10
1727187110000|2024-09-24 14:11:50|15701.92|15621.92|15704.71|15624.71|15704.98|15624.98|15701.46|15621.46|10
1727187120000|2024-09-24 14:12:00|15704.41|15624.41|15705.53|15625.53|15706.44|15626.44|15703.73|15623.73|10
1727187130000|2024-09-24 14:12:10|15706.41|15626.41|15703|15623|15706.41|15626.41|15702.38|15622.38|10
1727187140000|2024-09-24 14:12:20|15705.34|15625.34|15705.66|15625.66|15707.79|15627.79|15704.77|15624.77|10
1727187150000|2024-09-24 14:12:30|15705.16|15625.16|15703.18|15623.18|15705.25|15625.25|15702.99|15622.99|10
1727187160000|2024-09-24 14:12:40|15703.51|15623.51|15704.02|15624.02|15704.95|15624.95|15703.19|15623.19|10
1727187170000|2024-09-24 14:12:50|15704.06|15624.06|15700.43|15620.43|15704.06|15624.06|15700.43|15620.43|8
1727187180000|2024-09-24 14:13:00|15700.61|15620.61|15693.11|15613.11|15700.61|15620.61|15692.92|15612.92|10
1727187190000|2024-09-24 14:13:10|15693.03|15613.03|15687.6|15607.6|15693.22|15613.22|15686.78|15606.78|10
1727187200000|2024-09-24 14:13:20|15687.54|15607.54|15690.44|15610.44|15691.18|15611.18|15687.54|15607.54|10
1727187210000|2024-09-24 14:13:30|15690.5|15610.5|15691.46|15611.46|15691.99|15611.99|15690.1|15610.1|9
1727187220000|2024-09-24 14:13:40|15690.46|15610.46|15687.33|15607.33|15690.46|15610.46|15685.72|15605.72|10
1727187230000|2024-09-24 14:13:50|15687.69|15607.69|15684.54|15604.54|15688.38|15608.38|15684.54|15604.54|10
1727187240000|2024-09-24 14:14:00|15683.5|15603.5|15685.46|15605.46|15685.54|15605.54|15683.5|15603.5|10
1727187250000|2024-09-24 14:14:10|15684.6|15604.6|15687.22|15607.22|15687.66|15607.66|15684.6|15604.6|10
1727187260000|2024-09-24 14:14:20|15687.17|15607.17|15686.3|15606.3|15687.35|15607.35|15686.3|15606.3|10
1727187270000|2024-09-24 14:14:30|15686.29|15606.29|15686.95|15606.95|15687.25|15607.25|15686.29|15606.29|10
1727187280000|2024-09-24 14:14:40|15686.89|15606.89|15684.48|15604.48|15686.89|15606.89|15684.48|15604.48|10
1727187290000|2024-09-24 14:14:50|15683.74|15603.74|15680.59|15600.59|15683.74|15603.74|15680.59|15600.59|9
1727187300000|2024-09-24 14:15:00|15680.6|15600.6|15676.15|15596.15|15680.6|15600.6|15675.85|15595.85|10
1727187310000|2024-09-24 14:15:10|15676.04|15596.04|15672.1|15592.1|15676.04|15596.04|15672.1|15592.1|10
1727187320000|2024-09-24 14:15:20|15671.6|15591.6|15669.95|15589.95|15671.6|15591.6|15669.76|15589.76|10
1727187330000|2024-09-24 14:15:30|15671.11|15591.11|15675.87|15595.87|15675.87|15595.87|15670.47|15590.47|10
1727187340000|2024-09-24 14:15:40|15674.74|15594.74|15685.88|15605.88|15685.92|15605.92|15674.74|15594.74|10
1727187350000|2024-09-24 14:15:50|15686.77|15606.77|15688.68|15608.68|15690.05|15610.05|15685.9|15605.9|10
1727187360000|2024-09-24 14:16:00|15688.67|15608.67|15686.91|15606.91|15689.27|15609.27|15686.91|15606.91|9
1727187370000|2024-09-24 14:16:10|15687.14|15607.14|15687.25|15607.25|15687.25|15607.25|15686.52|15606.52|10
1727187380000|2024-09-24 14:16:20|15687.38|15607.38|15685.76|15605.76|15687.42|15607.42|15685.21|15605.21|10
1727187390000|2024-09-24 14:16:30|15685.52|15605.52|15687.62|15607.62|15687.68|15607.68|15685.47|15605.47|9
1727187400000|2024-09-24 14:16:40|15686.27|15606.27|15687.42|15607.42|15688.07|15608.07|15686.27|15606.27|10
1727187410000|2024-09-24 14:16:50|15685|15605|15679.63|15599.63|15685|15605|15679.63|15599.63|10
1727187420000|2024-09-24 14:17:00|15679.58|15599.58|15684.25|15604.25|15684.25|15604.25|15679.22|15599.22|10
1727187430000|2024-09-24 14:17:10|15685.41|15605.41|15683.08|15603.08|15685.94|15605.94|15683.08|15603.08|10
1727187440000|2024-09-24 14:17:20|15682.83|15602.83|15679.89|15599.89|15682.83|15602.83|15678.49|15598.49|10
1727187450000|2024-09-24 14:17:30|15679.92|15599.92|15680.57|15600.57|15681.27|15601.27|15679.74|15599.74|10
1727187460000|2024-09-24 14:17:40|15680.56|15600.56|15679.4|15599.4|15681.28|15601.28|15679.4|15599.4|10
1727187470000|2024-09-24 14:17:50|15679.41|15599.41|15676.97|15596.97|15679.41|15599.41|15676.32|15596.32|9
1727187480000|2024-09-24 14:18:00|15676.49|15596.49|15675.92|15595.92|15676.49|15596.49|15674.9|15594.9|10
1727187490000|2024-09-24 14:18:10|15675.95|15595.95|15675.2|15595.2|15675.95|15595.95|15673.12|15593.12|9
1727187500000|2024-09-24 14:18:20|15675.64|15595.64|15678.27|15598.27|15678.27|15598.27|15674.58|15594.58|10
1727187510000|2024-09-24 14:18:30|15676.53|15596.53|15675.63|15595.63|15677.12|15597.12|15675.63|15595.63|10
1727187520000|2024-09-24 14:18:40|15675.39|15595.39|15677.69|15597.69|15677.69|15597.69|15673.76|15593.76|10
1727187530000|2024-09-24 14:18:50|15678.04|15598.04|15677.44|15597.44|15679.1|15599.1|15677.23|15597.23|10
1727187540000|2024-09-24 14:19:00|15676.73|15596.73|15679.07|15599.07|15679.4|15599.4|15676.73|15596.73|9
1727187550000|2024-09-24 14:19:10|15679.08|15599.08|15678.02|15598.02|15679.56|15599.56|15678.02|15598.02|10
1727187560000|2024-09-24 14:19:20|15677.93|15597.93|15675.73|15595.73|15677.93|15597.93|15675.03|15595.03|10
1727187570000|2024-09-24 14:19:30|15675.4|15595.4|15674.01|15594.01|15676.84|15596.84|15674.01|15594.01|8
1727187580000|2024-09-24 14:19:40|15674.62|15594.62|15669.84|15589.84|15674.62|15594.62|15669.84|15589.84|10
1727187590000|2024-09-24 14:19:50|15669.62|15589.62|15666.76|15586.76|15669.74|15589.74|15666.27|15586.27|10
1727187600000|2024-09-24 14:20:00|15666.8|15586.8|15672.75|15592.75|15673.51|15593.51|15666.73|15586.73|10
1727187610000|2024-09-24 14:20:10|15674.1|15594.1|15673.48|15593.48|15675.54|15595.54|15673.48|15593.48|10
1727187620000|2024-09-24 14:20:20|15673.46|15593.46|15673.56|15593.56|15674.06|15594.06|15673.45|15593.45|9
1727187630000|2024-09-24 14:20:30|15673.63|15593.63|15678.41|15598.41|15678.41|15598.41|15672.26|15592.26|9
1727187640000|2024-09-24 14:20:40|15677.6|15597.6|15673.54|15593.54|15677.73|15597.73|15672.56|15592.56|10
1727187650000|2024-09-24 14:20:50|15672.61|15592.61|15674.63|15594.63|15674.99|15594.99|15671.87|15591.87|10
1727187660000|2024-09-24 14:21:00|15674.9|15594.9|15675.33|15595.33|15677.9|15597.9|15674.9|15594.9|10
1727187670000|2024-09-24 14:21:10|15675.36|15595.36|15675|15595|15675.63|15595.63|15673.59|15593.59|10
1727187680000|2024-09-24 14:21:20|15674.46|15594.46|15671.29|15591.29|15674.46|15594.46|15671.29|15591.29|10
1727187690000|2024-09-24 14:21:30|15671.8|15591.8|15671.85|15591.85|15672.16|15592.16|15671.74|15591.74|8
1727187700000|2024-09-24 14:21:40|15672.05|15592.05|15675.52|15595.52|15675.52|15595.52|15672.05|15592.05|10
1727187710000|2024-09-24 14:21:50|15675.9|15595.9|15677.19|15597.19|15678.02|15598.02|15675.9|15595.9|9
1727187720000|2024-09-24 14:22:00|15677.24|15597.24|15673.25|15593.25|15677.24|15597.24|15673.25|15593.25|9
1727187730000|2024-09-24 14:22:10|15672.93|15592.93|15669.26|15589.26|15672.93|15592.93|15669.26|15589.26|10
1727187740000|2024-09-24 14:22:20|15669.07|15589.07|15669.55|15589.55|15669.55|15589.55|15667.15|15587.15|9
1727187750000|2024-09-24 14:22:30|15669.56|15589.56|15676.37|15596.37|15677.25|15597.25|15669.56|15589.56|10
1727187760000|2024-09-24 14:22:40|15675.51|15595.51|15675.19|15595.19|15675.56|15595.56|15675.07|15595.07|10
1727187770000|2024-09-24 14:22:50|15675.38|15595.38|15675.03|15595.03|15676.35|15596.35|15674.76|15594.76|10
1727187780000|2024-09-24 14:23:00|15675|15595|15656.38|15576.38|15675.18|15595.18|15656.38|15576.38|9
1727187790000|2024-09-24 14:23:10|15655.37|15575.37|15654.58|15574.58|15656.01|15576.01|15654.44|15574.44|10
1727187800000|2024-09-24 14:23:20|15654.54|15574.54|15650.96|15570.96|15656.62|15576.62|15650.96|15570.96|10
1727187810000|2024-09-24 14:23:30|15647.6|15567.6|15644.43|15564.43|15647.6|15567.6|15643.43|15563.43|10
1727187820000|2024-09-24 14:23:40|15645.24|15565.24|15650.84|15570.84|15650.84|15570.84|15645.24|15565.24|10
1727187830000|2024-09-24 14:23:50|15649.62|15569.62|15644.64|15564.64|15649.74|15569.74|15644.64|15564.64|10
1727187840000|2024-09-24 14:24:00|15644.56|15564.56|15640.99|15560.99|15644.56|15564.56|15640.06|15560.06|10
1727187850000|2024-09-24 14:24:10|15641.05|15561.05|15641.77|15561.77|15642.1|15562.1|15641.05|15561.05|10
1727187860000|2024-09-24 14:24:20|15641.83|15561.83|15644.12|15564.12|15644.12|15564.12|15641.83|15561.83|10
1727187870000|2024-09-24 14:24:30|15644.1|15564.1|15644.54|15564.54|15646.15|15566.15|15643.85|15563.85|10
1727187880000|2024-09-24 14:24:40|15645.15|15565.15|15642.97|15562.97|15645.43|15565.43|15642.96|15562.96|10
1727187890000|2024-09-24 14:24:50|15644.11|15564.11|15645.53|15565.53|15645.53|15565.53|15643.95|15563.95|9
1727187900000|2024-09-24 14:25:00|15645.28|15565.28|15650.37|15570.37|15650.37|15570.37|15644.65|15564.65|10
1727187910000|2024-09-24 14:25:10|15650.34|15570.34|15645.93|15565.93|15650.34|15570.34|15645.25|15565.25|10
1727187920000|2024-09-24 14:25:20|15644.88|15564.88|15643.39|15563.39|15644.88|15564.88|15642.76|15562.76|9
1727187930000|2024-09-24 14:25:30|15643.38|15563.38|15643.12|15563.12|15646.8|15566.8|15643.11|15563.11|10
1727187940000|2024-09-24 14:25:40|15643.5|15563.5|15637.08|15557.08|15643.5|15563.5|15637.08|15557.08|10
1727187950000|2024-09-24 14:25:50|15637.04|15557.04|15635.42|15555.42|15637.26|15557.26|15633.58|15553.58|10
1727187960000|2024-09-24 14:26:00|15634.44|15554.44|15634.08|15554.08|15634.56|15554.56|15633.8|15553.8|10
1727187970000|2024-09-24 14:26:10|15633.2|15553.2|15631.48|15551.48|15634.15|15554.15|15631.48|15551.48|10
1727187980000|2024-09-24 14:26:20|15631.42|15551.42|15624.16|15544.16|15631.42|15551.42|15623.78|15543.78|10
1727187990000|2024-09-24 14:26:30|15624.42|15544.42|15625.23|15545.23|15625.43|15545.43|15623.07|15543.07|10
1727188000000|2024-09-24 14:26:40|15625.24|15545.24|15621.2|15541.2|15625.29|15545.29|15620.66|15540.66|9
1727188010000|2024-09-24 14:26:50|15621.55|15541.55|15623.06|15543.06|15623.76|15543.76|15621.53|15541.53|10
1727188020000|2024-09-24 14:27:00|15623.08|15543.08|15618.25|15538.25|15623.51|15543.51|15618.25|15538.25|10
1727188030000|2024-09-24 14:27:10|15618.78|15538.78|15619.36|15539.36|15620.56|15540.56|15617.53|15537.53|10
1727188040000|2024-09-24 14:27:20|15619.45|15539.45|15618.39|15538.39|15619.45|15539.45|15618.37|15538.37|10
1727188050000|2024-09-24 14:27:30|15618.34|15538.34|15613.4|15533.4|15618.89|15538.89|15613.4|15533.4|10
1727188060000|2024-09-24 14:27:40|15613.91|15533.91|15608.86|15528.86|15613.91|15533.91|15607.29|15527.29|10
1727188070000|2024-09-24 14:27:50|15608.91|15528.91|15602.92|15522.92|15609.23|15529.23|15601.6|15521.6|10
1727188080000|2024-09-24 14:28:00|15602.51|15522.51|15601.17|15521.17|15603.92|15523.92|15601.17|15521.17|10
1727188090000|2024-09-24 14:28:10|15603.11|15523.11|15602.48|15522.48|15603.89|15523.89|15602.33|15522.33|10
1727188100000|2024-09-24 14:28:20|15602.51|15522.51|15598.21|15518.21|15603.04|15523.04|15596.69|15516.69|10
1727188110000|2024-09-24 14:28:30|15598.59|15518.59|15598.72|15518.72|15599.4|15519.4|15598.56|15518.56|10
1727188120000|2024-09-24 14:28:40|15598.69|15518.69|15590.89|15510.89|15598.69|15518.69|15590.89|15510.89|10
1727188130000|2024-09-24 14:28:50|15584.98|15504.98|15580.17|15500.17|15585|15505|15580.17|15500.17|10
1727188140000|2024-09-24 14:29:00|15580.77|15500.77|15578.68|15498.68|15581.35|15501.35|15578.25|15498.25|10
1727188150000|2024-09-24 14:29:10|15580.36|15500.36|15573.65|15493.65|15580.36|15500.36|15573.65|15493.65|10
1727188160000|2024-09-24 14:29:20|15574.22|15494.22|15572.89|15492.89|15575.74|15495.74|15572.89|15492.89|10
1727188170000|2024-09-24 14:29:30|15572.35|15492.35|15571.02|15491.02|15572.35|15492.35|15568.3|15488.3|9
1727188180000|2024-09-24 14:29:40|15571.16|15491.16|15571.05|15491.05|15571.74|15491.74|15570.66|15490.66|9
1727188190000|2024-09-24 14:29:50|15571.91|15491.91|15573.2|15493.2|15573.2|15493.2|15571.6|15491.6|10
1727188200000|2024-09-24 14:30:00|15573.11|15493.11|15578.91|15498.91|15578.91|15498.91|15573.11|15493.11|10
1727188210000|2024-09-24 14:30:10|15579.14|15499.14|15580.56|15500.56|15581.05|15501.05|15578.49|15498.49|10
1727188220000|2024-09-24 14:30:20|15581.47|15501.47|15581.62|15501.62|15582.48|15502.48|15580.59|15500.59|10
1727188230000|2024-09-24 14:30:30|15581.52|15501.52|15586.66|15506.66|15586.76|15506.76|15581.52|15501.52|10
1727188240000|2024-09-24 14:30:40|15586.44|15506.44|15583.49|15503.49|15587.31|15507.31|15583.49|15503.49|10
1727188250000|2024-09-24 14:30:50|15582.92|15502.92|15584.07|15504.07|15584.07|15504.07|15577.61|15497.61|10
1727188260000|2024-09-24 14:31:00|15581.25|15501.25|15580.48|15500.48|15581.25|15501.25|15579.82|15499.82|10
1727188270000|2024-09-24 14:31:10|15581.42|15501.42|15581.68|15501.68|15581.68|15501.68|15580.89|15500.89|10
1727188280000|2024-09-24 14:31:20|15582.15|15502.15|15592.66|15512.66|15592.66|15512.66|15582.15|15502.15|10
1727188290000|2024-09-24 14:31:30|15593.51|15513.51|15597.94|15517.94|15598.2|15518.2|15593.51|15513.51|10
1727188300000|2024-09-24 14:31:40|15597.55|15517.55|15598.13|15518.13|15598.29|15518.29|15596.7|15516.7|10
1727188310000|2024-09-24 14:31:50|15601.14|15521.14|15602.86|15522.86|15603.45|15523.45|15601.14|15521.14|10
1727188320000|2024-09-24 14:32:00|15602.23|15522.23|15599.89|15519.89|15602.23|15522.23|15599.74|15519.74|10
1727188330000|2024-09-24 14:32:10|15600.98|15520.98|15597.52|15517.52|15601.61|15521.61|15597.52|15517.52|10
1727188340000|2024-09-24 14:32:20|15595.68|15515.68|15601.05|15521.05|15601.05|15521.05|15595.68|15515.68|10
1727188350000|2024-09-24 14:32:30|15600.23|15520.23|15599.31|15519.31|15600.23|15520.23|15599.06|15519.06|9
1727188360000|2024-09-24 14:32:40|15599.57|15519.57|15597.8|15517.8|15599.57|15519.57|15597.41|15517.41|10
1727188370000|2024-09-24 14:32:50|15597.78|15517.78|15596.78|15516.78|15597.78|15517.78|15595.57|15515.57|9
1727188380000|2024-09-24 14:33:00|15596.76|15516.76|15599|15519|15599|15519|15594.27|15514.27|10
1727188390000|2024-09-24 14:33:10|15599.67|15519.67|15601.36|15521.36|15601.36|15521.36|15598.79|15518.79|10
1727188400000|2024-09-24 14:33:20|15600.66|15520.66|15596.11|15516.11|15600.66|15520.66|15596.11|15516.11|10
1727188410000|2024-09-24 14:33:30|15596.26|15516.26|15603.89|15523.89|15604.25|15524.25|15596.26|15516.26|10
1727188420000|2024-09-24 14:33:40|15604.15|15524.15|15603.02|15523.02|15604.49|15524.49|15603.02|15523.02|10
1727188430000|2024-09-24 14:33:50|15602.42|15522.42|15601.69|15521.69|15603.53|15523.53|15601.66|15521.66|10
1727188440000|2024-09-24 14:34:00|15600.81|15520.81|15593.91|15513.91|15600.85|15520.85|15593.71|15513.71|10
1727188450000|2024-09-24 14:34:10|15593.41|15513.41|15591.89|15511.89|15593.8|15513.8|15590.71|15510.71|10
1727188460000|2024-09-24 14:34:20|15591.9|15511.9|15590.34|15510.34|15591.9|15511.9|15589.25|15509.25|10
1727188470000|2024-09-24 14:34:30|15589.61|15509.61|15586.29|15506.29|15589.61|15509.61|15585.58|15505.58|10
1727188480000|2024-09-24 14:34:40|15584.07|15504.07|15580.21|15500.21|15584.07|15504.07|15580.21|15500.21|10
1727188490000|2024-09-24 14:34:50|15580.19|15500.19|15581.38|15501.38|15581.38|15501.38|15580.09|15500.09|9
1727188500000|2024-09-24 14:35:00|15580.95|15500.95|15579.13|15499.13|15580.95|15500.95|15578.25|15498.25|10
1727188510000|2024-09-24 14:35:10|15580.06|15500.06|15579.27|15499.27|15581.42|15501.42|15579.27|15499.27|10
1727188520000|2024-09-24 14:35:20|15578.16|15498.16|15578.24|15498.24|15579.48|15499.48|15578.16|15498.16|9
1727188530000|2024-09-24 14:35:30|15578.41|15498.41|15576.74|15496.74|15578.53|15498.53|15576.29|15496.29|10
1727188540000|2024-09-24 14:35:40|15576.72|15496.72|15573.66|15493.66|15577.03|15497.03|15573.66|15493.66|10
1727188550000|2024-09-24 14:35:50|15573.75|15493.75|15576.08|15496.08|15576.08|15496.08|15572.28|15492.28|10
1727188560000|2024-09-24 14:36:00|15576.12|15496.12|15577.93|15497.93|15578.1|15498.1|15575.32|15495.32|10
1727188570000|2024-09-24 14:36:10|15573.34|15493.34|15573.75|15493.75|15574.72|15494.72|15573.34|15493.34|10
1727188580000|2024-09-24 14:36:20|15574.39|15494.39|15574.3|15494.3|15575.09|15495.09|15574.3|15494.3|10
1727188590000|2024-09-24 14:36:30|15575.11|15495.11|15575.87|15495.87|15577.58|15497.58|15575.11|15495.11|10
1727188600000|2024-09-24 14:36:40|15574.58|15494.58|15570.93|15490.93|15574.58|15494.58|15570.84|15490.84|9
1727188610000|2024-09-24 14:36:50|15570.98|15490.98|15563.42|15483.42|15570.98|15490.98|15563.42|15483.42|10
1727188620000|2024-09-24 14:37:00|15564.17|15484.17|15559.5|15479.5|15565.55|15485.55|15559.5|15479.5|10
1727188630000|2024-09-24 14:37:10|15559.51|15479.51|15550.05|15470.05|15559.51|15479.51|15550.05|15470.05|10
1727188640000|2024-09-24 14:37:20|15550.06|15470.06|15549.89|15469.89|15550.06|15470.06|15544.94|15464.94|10
1727188650000|2024-09-24 14:37:30|15549.72|15469.72|15560.19|15480.19|15560.19|15480.19|15549.72|15469.72|10
1727188660000|2024-09-24 14:37:40|15561.48|15481.48|15559.83|15479.83|15561.48|15481.48|15559.06|15479.06|10
1727188670000|2024-09-24 14:37:50|15561.42|15481.42|15564.38|15484.38|15564.38|15484.38|15559.45|15479.45|10
1727188680000|2024-09-24 14:38:00|15564.54|15484.54|15568.65|15488.65|15568.65|15488.65|15564.54|15484.54|10
1727188690000|2024-09-24 14:38:10|15568.06|15488.06|15568.43|15488.43|15568.58|15488.58|15567.39|15487.39|10
1727188700000|2024-09-24 14:38:20|15567.09|15487.09|15570.91|15490.91|15570.91|15490.91|15567.09|15487.09|10
1727188710000|2024-09-24 14:38:30|15571.5|15491.5|15576.63|15496.63|15576.63|15496.63|15570.52|15490.52|10
1727188720000|2024-09-24 14:38:40|15576.49|15496.49|15580.69|15500.69|15580.85|15500.85|15576.43|15496.43|10
1727188730000|2024-09-24 14:38:50|15587.03|15507.03|15587.91|15507.91|15587.92|15507.92|15586.58|15506.58|10
1727188740000|2024-09-24 14:39:00|15588.1|15508.1|15586.16|15506.16|15588.1|15508.1|15585.2|15505.2|9
1727188750000|2024-09-24 14:39:10|15586.29|15506.29|15586.22|15506.22|15587.5|15507.5|15585.86|15505.86|10
1727188760000|2024-09-24 14:39:20|15586.26|15506.26|15580.84|15500.84|15586.36|15506.36|15580.1|15500.1|10
1727188770000|2024-09-24 14:39:30|15579.69|15499.69|15580.99|15500.99|15580.99|15500.99|15578.43|15498.43|10
1727188780000|2024-09-24 14:39:40|15581.83|15501.83|15577.73|15497.73|15581.83|15501.83|15577.58|15497.58|10
1727188790000|2024-09-24 14:39:50|15577.39|15497.39|15576.78|15496.78|15577.39|15497.39|15576.58|15496.58|10
1727188800000|2024-09-24 14:40:00|15576.81|15496.81|15576.41|15496.41|15579.33|15499.33|15576.41|15496.41|10
1727188810000|2024-09-24 14:40:10|15576.35|15496.35|15572.84|15492.84|15577.48|15497.48|15572.79|15492.79|9
1727188820000|2024-09-24 14:40:20|15573.85|15493.85|15571.59|15491.59|15573.85|15493.85|15569.98|15489.98|10
1727188830000|2024-09-24 14:40:30|15571.63|15491.63|15570.95|15490.95|15572.88|15492.88|15569.95|15489.95|10
1727188840000|2024-09-24 14:40:40|15570.36|15490.36|15568.46|15488.46|15571.36|15491.36|15568.44|15488.44|10
1727188850000|2024-09-24 14:40:50|15568.1|15488.1|15569.43|15489.43|15569.61|15489.61|15568.1|15488.1|10
1727188860000|2024-09-24 14:41:00|15569.35|15489.35|15568.33|15488.33|15572.59|15492.59|15568.33|15488.33|10
1727188870000|2024-09-24 14:41:10|15568.3|15488.3|15563.22|15483.22|15569.21|15489.21|15563.22|15483.22|10
1727188880000|2024-09-24 14:41:20|15563.07|15483.07|15562.04|15482.04|15563.85|15483.85|15561.49|15481.49|9
1727188890000|2024-09-24 14:41:30|15561.91|15481.91|15560.21|15480.21|15561.91|15481.91|15556.32|15476.32|9
1727188900000|2024-09-24 14:41:40|15560.39|15480.39|15552.89|15472.89|15560.39|15480.39|15552.89|15472.89|10
1727188910000|2024-09-24 14:41:50|15553.33|15473.33|15554.05|15474.05|15555.55|15475.55|15553.33|15473.33|10
1727188920000|2024-09-24 14:42:00|15553.96|15473.96|15552.01|15472.01|15553.96|15473.96|15551.73|15471.73|10
1727188930000|2024-09-24 14:42:10|15553.15|15473.15|15554.42|15474.42|15554.42|15474.42|15550.87|15470.87|10
1727188940000|2024-09-24 14:42:20|15554.67|15474.67|15557.86|15477.86|15558.23|15478.23|15554.67|15474.67|10
1727188950000|2024-09-24 14:42:30|15558.1|15478.1|15556.2|15476.2|15558.68|15478.68|15555.53|15475.53|10
1727188960000|2024-09-24 14:42:40|15556.1|15476.1|15559.52|15479.52|15559.52|15479.52|15556.1|15476.1|10
1727188970000|2024-09-24 14:42:50|15559.1|15479.1|15560.54|15480.54|15562.23|15482.23|15559.1|15479.1|9
1727188980000|2024-09-24 14:43:00|15560.6|15480.6|15565.68|15485.68|15567.03|15487.03|15560.6|15480.6|9
1727188990000|2024-09-24 14:43:10|15567.13|15487.13|15573.61|15493.61|15574.12|15494.12|15567.13|15487.13|10
1727189000000|2024-09-24 14:43:20|15573.65|15493.65|15571.6|15491.6|15573.65|15493.65|15571.6|15491.6|10
1727189010000|2024-09-24 14:43:30|15572.72|15492.72|15574.82|15494.82|15574.82|15494.82|15572.67|15492.67|10
1727189020000|2024-09-24 14:43:40|15574.64|15494.64|15576.36|15496.36|15576.36|15496.36|15574.64|15494.64|10
1727189030000|2024-09-24 14:43:50|15576.43|15496.43|15576.22|15496.22|15576.48|15496.48|15574.93|15494.93|10
1727189040000|2024-09-24 14:44:00|15575.68|15495.68|15578.06|15498.06|15578.06|15498.06|15575.27|15495.27|10
1727189050000|2024-09-24 14:44:10|15578.07|15498.07|15580.08|15500.08|15580.08|15500.08|15577.81|15497.81|10
1727189060000|2024-09-24 14:44:20|15580.97|15500.97|15589.54|15509.54|15589.54|15509.54|15580.97|15500.97|9
1727189070000|2024-09-24 14:44:30|15590.44|15510.44|15592.27|15512.27|15592.66|15512.66|15590.44|15510.44|10
1727189080000|2024-09-24 14:44:40|15593.89|15513.89|15593.07|15513.07|15594.5|15514.5|15593.07|15513.07|8
1727189090000|2024-09-24 14:44:50|15593.09|15513.09|15595.14|15515.14|15595.34|15515.34|15593.09|15513.09|10
1727189100000|2024-09-24 14:45:00|15595.13|15515.13|15597.39|15517.39|15597.39|15517.39|15594.43|15514.43|10
1727189110000|2024-09-24 14:45:10|15597.53|15517.53|15600.45|15520.45|15600.45|15520.45|15597.53|15517.53|10
1727189120000|2024-09-24 14:45:20|15600.47|15520.47|15600.85|15520.85|15601.05|15521.05|15599.87|15519.87|10
1727189130000|2024-09-24 14:45:30|15600.73|15520.73|15605.95|15525.95|15605.95|15525.95|15600.72|15520.72|10
1727189140000|2024-09-24 14:45:40|15606.58|15526.58|15606.29|15526.29|15607.51|15527.51|15605.51|15525.51|10
1727189150000|2024-09-24 14:45:50|15606.07|15526.07|15610.57|15530.57|15610.57|15530.57|15605.34|15525.34|10
1727189160000|2024-09-24 14:46:00|15612.25|15532.25|15611.68|15531.68|15612.25|15532.25|15611.54|15531.54|10
1727189170000|2024-09-24 14:46:10|15611.63|15531.63|15614.92|15534.92|15615.02|15535.02|15609.87|15529.87|9
1727189180000|2024-09-24 14:46:20|15614.49|15534.49|15619.6|15539.6|15619.6|15539.6|15614.49|15534.49|10
1727189190000|2024-09-24 14:46:30|15619.52|15539.52|15626.51|15546.51|15626.51|15546.51|15619.52|15539.52|10
1727189200000|2024-09-24 14:46:40|15627.17|15547.17|15629.58|15549.58|15631.74|15551.74|15627.17|15547.17|10
1727189210000|2024-09-24 14:46:50|15629.63|15549.63|15632.09|15552.09|15632.09|15552.09|15628.66|15548.66|10
1727189220000|2024-09-24 14:47:00|15633.79|15553.79|15630.64|15550.64|15633.79|15553.79|15630.64|15550.64|9
1727189230000|2024-09-24 14:47:10|15630.43|15550.43|15631.56|15551.56|15631.68|15551.68|15629.7|15549.7|10
1727189240000|2024-09-24 14:47:20|15631.6|15551.6|15634.4|15554.4|15634.78|15554.78|15631|15551|10
1727189250000|2024-09-24 14:47:30|15634.29|15554.29|15633.57|15553.57|15634.33|15554.33|15633.57|15553.57|10
1727189260000|2024-09-24 14:47:40|15633.04|15553.04|15628.39|15548.39|15633.04|15553.04|15628.39|15548.39|10
1727189270000|2024-09-24 14:47:50|15627.2|15547.2|15623.56|15543.56|15627.2|15547.2|15623.35|15543.35|10
1727189280000|2024-09-24 14:48:00|15623.08|15543.08|15620.94|15540.94|15623.08|15543.08|15620.94|15540.94|9
1727189290000|2024-09-24 14:48:10|15621.85|15541.85|15619.3|15539.3|15621.85|15541.85|15619.3|15539.3|10
1727189300000|2024-09-24 14:48:20|15619.2|15539.2|15616.68|15536.68|15619.2|15539.2|15615.08|15535.08|10
1727189310000|2024-09-24 14:48:30|15614.55|15534.55|15614.42|15534.42|15616.29|15536.29|15614.42|15534.42|9
1727189320000|2024-09-24 14:48:40|15615.18|15535.18|15618.14|15538.14|15618.26|15538.26|15615.18|15535.18|9
1727189330000|2024-09-24 14:48:50|15618.27|15538.27|15620.16|15540.16|15620.34|15540.34|15617.69|15537.69|9
1727189340000|2024-09-24 14:49:00|15621.07|15541.07|15619.01|15539.01|15621.07|15541.07|15618.23|15538.23|10
1727189350000|2024-09-24 14:49:10|15618.81|15538.81|15618.29|15538.29|15619.62|15539.62|15618.29|15538.29|10
1727189360000|2024-09-24 14:49:20|15618.27|15538.27|15618.91|15538.91|15619.18|15539.18|15617.36|15537.36|9
1727189370000|2024-09-24 14:49:30|15619.36|15539.36|15621.43|15541.43|15621.57|15541.57|15619.36|15539.36|10
1727189380000|2024-09-24 14:49:40|15621.68|15541.68|15621.27|15541.27|15621.68|15541.68|15620.86|15540.86|9
1727189390000|2024-09-24 14:49:50|15623.41|15543.41|15622.47|15542.47|15623.61|15543.61|15622.47|15542.47|10
1727189400000|2024-09-24 14:50:00|15622.46|15542.46|15625.52|15545.52|15625.52|15545.52|15622.46|15542.46|10
1727189410000|2024-09-24 14:50:10|15625.11|15545.11|15626.36|15546.36|15626.92|15546.92|15625.11|15545.11|10
1727189420000|2024-09-24 14:50:20|15625.81|15545.81|15626.51|15546.51|15628.51|15548.51|15625.81|15545.81|10
1727189430000|2024-09-24 14:50:30|15625.34|15545.34|15625.14|15545.14|15625.34|15545.34|15624.63|15544.63|10
1727189440000|2024-09-24 14:50:40|15625.67|15545.67|15628.42|15548.42|15628.79|15548.79|15625.67|15545.67|10
1727189450000|2024-09-24 14:50:50|15628.43|15548.43|15629.57|15549.57|15629.57|15549.57|15627.41|15547.41|10
1727189460000|2024-09-24 14:51:00|15628.85|15548.85|15628.4|15548.4|15629.76|15549.76|15628.4|15548.4|10
1727189470000|2024-09-24 14:51:10|15627.79|15547.79|15627.5|15547.5|15628.01|15548.01|15627.06|15547.06|10
1727189480000|2024-09-24 14:51:20|15627.58|15547.58|15627.8|15547.8|15628.56|15548.56|15627.58|15547.58|9
1727189490000|2024-09-24 14:51:30|15627.84|15547.84|15627.79|15547.79|15629.61|15549.61|15627.79|15547.79|8
1727189500000|2024-09-24 14:51:40|15628.84|15548.84|15629.81|15549.81|15629.81|15549.81|15628.33|15548.33|8
1727189510000|2024-09-24 14:51:50|15629.38|15549.38|15629.8|15549.8|15629.98|15549.98|15629.38|15549.38|7
1727189520000|2024-09-24 14:52:00|15629.81|15549.81|15628.27|15548.27|15629.81|15549.81|15627.64|15547.64|10
1727189530000|2024-09-24 14:52:10|15628.69|15548.69|15631.81|15551.81|15632.02|15552.02|15628.69|15548.69|9
1727189540000|2024-09-24 14:52:20|15631.42|15551.42|15632.41|15552.41|15632.77|15552.77|15631.42|15551.42|10
1727189550000|2024-09-24 14:52:30|15632|15552|15635.97|15555.97|15635.97|15555.97|15632|15552|10
1727189560000|2024-09-24 14:52:40|15636.17|15556.17|15643.53|15563.53|15643.78|15563.78|15636.17|15556.17|10
1727189570000|2024-09-24 14:52:50|15645.44|15565.44|15648.79|15568.79|15648.79|15568.79|15644.2|15564.2|10
1727189580000|2024-09-24 14:53:00|15648.87|15568.87|15647.64|15567.64|15649.28|15569.28|15647.64|15567.64|10
1727189590000|2024-09-24 14:53:10|15647.85|15567.85|15647.74|15567.74|15649.17|15569.17|15647.72|15567.72|9
1727189600000|2024-09-24 14:53:20|15647.68|15567.68|15649.55|15569.55|15649.67|15569.67|15647.28|15567.28|9
1727189610000|2024-09-24 14:53:30|15648.51|15568.51|15648.32|15568.32|15649.16|15569.16|15648.15|15568.15|10
1727189620000|2024-09-24 14:53:40|15649.01|15569.01|15650.32|15570.32|15650.91|15570.91|15648.29|15568.29|9
1727189630000|2024-09-24 14:53:50|15650.83|15570.83|15648.97|15568.97|15650.83|15570.83|15648.74|15568.74|10
1727189640000|2024-09-24 14:54:00|15647.92|15567.92|15652.67|15572.67|15652.67|15572.67|15647.92|15567.92|10
1727189650000|2024-09-24 14:54:10|15651.32|15571.32|15648.93|15568.93|15651.32|15571.32|15648.93|15568.93|10
1727189660000|2024-09-24 14:54:20|15650.35|15570.35|15649.88|15569.88|15650.36|15570.36|15648.57|15568.57|10
1727189670000|2024-09-24 14:54:30|15650.42|15570.42|15651.18|15571.18|15651.96|15571.96|15650.42|15570.42|10
1727189680000|2024-09-24 14:54:40|15651.29|15571.29|15653.93|15573.93|15654.59|15574.59|15651.29|15571.29|10
1727189690000|2024-09-24 14:54:50|15655.67|15575.67|15655.14|15575.14|15656.65|15576.65|15654.94|15574.94|10
1727189700000|2024-09-24 14:55:00|15654.7|15574.7|15656.23|15576.23|15656.23|15576.23|15653.77|15573.77|9
1727189710000|2024-09-24 14:55:10|15656.66|15576.66|15655.89|15575.89|15657.47|15577.47|15655.89|15575.89|10
1727189720000|2024-09-24 14:55:20|15655.81|15575.81|15652.43|15572.43|15656.16|15576.16|15652.43|15572.43|10
1727189730000|2024-09-24 14:55:30|15652.36|15572.36|15652.31|15572.31|15652.98|15572.98|15652.28|15572.28|9
1727189740000|2024-09-24 14:55:40|15652.3|15572.3|15652.1|15572.1|15654.66|15574.66|15652.01|15572.01|10
1727189750000|2024-09-24 14:55:50|15652.93|15572.93|15651.37|15571.37|15652.93|15572.93|15651.37|15571.37|9
1727189760000|2024-09-24 14:56:00|15651.92|15571.92|15642.38|15562.38|15651.92|15571.92|15642.38|15562.38|10
1727189770000|2024-09-24 14:56:10|15641.85|15561.85|15642.5|15562.5|15643.86|15563.86|15641.85|15561.85|10
1727189780000|2024-09-24 14:56:20|15642.46|15562.46|15642.91|15562.91|15643.66|15563.66|15642.29|15562.29|10
1727189790000|2024-09-24 14:56:30|15642.6|15562.6|15642.55|15562.55|15643.25|15563.25|15641.75|15561.75|10
1727189800000|2024-09-24 14:56:40|15643.56|15563.56|15645.95|15565.95|15645.95|15565.95|15643.56|15563.56|10
1727189810000|2024-09-24 14:56:50|15647.16|15567.16|15647.97|15567.97|15648.26|15568.26|15647.16|15567.16|9
1727189820000|2024-09-24 14:57:00|15648.44|15568.44|15649.64|15569.64|15650.46|15570.46|15648.44|15568.44|10
1727189830000|2024-09-24 14:57:10|15650.34|15570.34|15651.85|15571.85|15652.47|15572.47|15650.34|15570.34|10
1727189840000|2024-09-24 14:57:20|15651.46|15571.46|15654.39|15574.39|15654.39|15574.39|15651.46|15571.46|9
1727189850000|2024-09-24 14:57:30|15654.72|15574.72|15654.58|15574.58|15654.97|15574.97|15654.05|15574.05|8
1727189860000|2024-09-24 14:57:40|15654.61|15574.61|15655.37|15575.37|15655.52|15575.52|15654.31|15574.31|9
1727189870000|2024-09-24 14:57:50|15655.52|15575.52|15656.32|15576.32|15657|15577|15655.48|15575.48|10
1727189880000|2024-09-24 14:58:00|15656.59|15576.59|15655.91|15575.91|15656.81|15576.81|15655.89|15575.89|7
1727189890000|2024-09-24 14:58:10|15656.07|15576.07|15656.43|15576.43|15656.85|15576.85|15656.02|15576.02|10
1727189900000|2024-09-24 14:58:20|15656.53|15576.53|15658.27|15578.27|15658.27|15578.27|15656.53|15576.53|9
1727189910000|2024-09-24 14:58:30|15657.92|15577.92|15660.15|15580.15|15660.19|15580.19|15657.92|15577.92|8
1727189920000|2024-09-24 14:58:40|15660.07|15580.07|15660.48|15580.48|15660.86|15580.86|15657.31|15577.31|10
1727189930000|2024-09-24 14:58:50|15660.72|15580.72|15660.52|15580.52|15660.73|15580.73|15660.28|15580.28|8
1727189940000|2024-09-24 14:59:00|15661.29|15581.29|15661.61|15581.61|15661.7|15581.7|15661.23|15581.23|9
1727189950000|2024-09-24 14:59:10|15660.74|15580.74|15665.21|15585.21|15665.37|15585.37|15660.74|15580.74|10
1727189960000|2024-09-24 14:59:20|15664.72|15584.72|15664.17|15584.17|15665.19|15585.19|15664.17|15584.17|7
1727189970000|2024-09-24 14:59:30|15664.92|15584.92|15664.66|15584.66|15664.92|15584.92|15664.36|15584.36|9
1727189980000|2024-09-24 14:59:40|15664.63|15584.63|15665.36|15585.36|15665.52|15585.52|15664.63|15584.63|10
1727189990000|2024-09-24 14:59:50|15665.26|15585.26|15662.34|15582.34|15665.26|15585.26|15662.34|15582.34|8
1727190000000|2024-09-24 15:00:00|15662.33|15582.33|15662.34|15582.34|15662.34|15582.34|15661.59|15581.59|10
1727190010000|2024-09-24 15:00:10|15662.87|15582.87|15658.67|15578.67|15662.87|15582.87|15658.67|15578.67|10
1727190020000|2024-09-24 15:00:20|15658.66|15578.66|15659.46|15579.46|15659.91|15579.91|15658.66|15578.66|8
1727190030000|2024-09-24 15:00:30|15658.8|15578.8|15659.52|15579.52|15659.52|15579.52|15658.78|15578.78|10
1727190040000|2024-09-24 15:00:40|15659.54|15579.54|15662.3|15582.3|15662.73|15582.73|15659.54|15579.54|10
1727190050000|2024-09-24 15:00:50|15662.55|15582.55|15662.46|15582.46|15663.97|15583.97|15662.4|15582.4|10
1727190060000|2024-09-24 15:01:00|15663.24|15583.24|15663.6|15583.6|15663.77|15583.77|15663.07|15583.07|9
1727190070000|2024-09-24 15:01:10|15663.61|15583.61|15663.13|15583.13|15664.46|15584.46|15662.72|15582.72|10
1727190080000|2024-09-24 15:01:20|15662.32|15582.32|15662.04|15582.04|15662.43|15582.43|15661.99|15581.99|10
1727190090000|2024-09-24 15:01:30|15661.33|15581.33|15656.61|15576.61|15661.33|15581.33|15656.61|15576.61|9
1727190100000|2024-09-24 15:01:40|15656.64|15576.64|15653.38|15573.38|15656.64|15576.64|15653.38|15573.38|10
1727190110000|2024-09-24 15:01:50|15653.07|15573.07|15647.11|15567.11|15653.3|15573.3|15646.87|15566.87|9
1727190120000|2024-09-24 15:02:00|15646.8|15566.8|15643.29|15563.29|15646.8|15566.8|15643.29|15563.29|10
1727190130000|2024-09-24 15:02:10|15643.13|15563.13|15642.2|15562.2|15643.52|15563.52|15642.2|15562.2|10
1727190140000|2024-09-24 15:02:20|15642.09|15562.09|15638.89|15558.89|15642.09|15562.09|15638.74|15558.74|9
1727190150000|2024-09-24 15:02:30|15637.97|15557.97|15640.36|15560.36|15640.55|15560.55|15637.96|15557.96|10
1727190160000|2024-09-24 15:02:40|15640.17|15560.17|15640.83|15560.83|15640.83|15560.83|15639.93|15559.93|9
1727190170000|2024-09-24 15:02:50|15640.13|15560.13|15639.33|15559.33|15640.13|15560.13|15639.33|15559.33|9
1727190180000|2024-09-24 15:03:00|15638.33|15558.33|15638.32|15558.32|15638.33|15558.33|15637.54|15557.54|9
1727190190000|2024-09-24 15:03:10|15638.68|15558.68|15640.59|15560.59|15640.59|15560.59|15638.68|15558.68|10
1727190200000|2024-09-24 15:03:20|15640.42|15560.42|15640.26|15560.26|15641.77|15561.77|15640.26|15560.26|9
1727190210000|2024-09-24 15:03:30|15639.6|15559.6|15636.61|15556.61|15639.6|15559.6|15636.61|15556.61|9
1727190220000|2024-09-24 15:03:40|15636.64|15556.64|15637.69|15557.69|15637.85|15557.85|15636.64|15556.64|9
1727190230000|2024-09-24 15:03:50|15637.49|15557.49|15634.64|15554.64|15637.96|15557.96|15634.64|15554.64|10
1727190240000|2024-09-24 15:04:00|15635.37|15555.37|15635.25|15555.25|15635.78|15555.78|15634.88|15554.88|9
1727190250000|2024-09-24 15:04:10|15635.59|15555.59|15638.96|15558.96|15639.27|15559.27|15635.59|15555.59|10
1727190260000|2024-09-24 15:04:20|15639.92|15559.92|15640.93|15560.93|15640.93|15560.93|15639.92|15559.92|8
1727190270000|2024-09-24 15:04:30|15640.86|15560.86|15640.42|15560.42|15641.19|15561.19|15640.06|15560.06|10
1727190280000|2024-09-24 15:04:40|15641.14|15561.14|15641.28|15561.28|15641.41|15561.41|15641.11|15561.11|8
1727190290000|2024-09-24 15:04:50|15641.26|15561.26|15643.77|15563.77|15644.18|15564.18|15641.18|15561.18|10
1727190300000|2024-09-24 15:05:00|15643.93|15563.93|15643.61|15563.61|15643.93|15563.93|15642.97|15562.97|9
1727190310000|2024-09-24 15:05:10|15643.4|15563.4|15643.9|15563.9|15644.88|15564.88|15643.02|15563.02|10
1727190320000|2024-09-24 15:05:20|15643.44|15563.44|15641.24|15561.24|15643.47|15563.47|15641.24|15561.24|10
1727190330000|2024-09-24 15:05:30|15641.14|15561.14|15637.34|15557.34|15641.14|15561.14|15637.34|15557.34|10
1727190340000|2024-09-24 15:05:40|15637.35|15557.35|15638.32|15558.32|15638.32|15558.32|15637.35|15557.35|9
1727190350000|2024-09-24 15:05:50|15638.07|15558.07|15636.06|15556.06|15638.1|15558.1|15635.75|15555.75|9
1727190360000|2024-09-24 15:06:00|15635.75|15555.75|15638.2|15558.2|15638.2|15558.2|15635.75|15555.75|10
1727190370000|2024-09-24 15:06:10|15638.17|15558.17|15640.86|15560.86|15641.67|15561.67|15638.17|15558.17|9
1727190380000|2024-09-24 15:06:20|15641.05|15561.05|15641.19|15561.19|15641.19|15561.19|15640.79|15560.79|10
1727190390000|2024-09-24 15:06:30|15641.24|15561.24|15641.14|15561.14|15641.78|15561.78|15641.14|15561.14|9
1727190400000|2024-09-24 15:06:40|15641.55|15561.55|15641.16|15561.16|15642.18|15562.18|15641.04|15561.04|8
1727190410000|2024-09-24 15:06:50|15642.73|15562.73|15643.56|15563.56|15643.56|15563.56|15641.73|15561.73|10
1727190420000|2024-09-24 15:07:00|15644|15564|15647.46|15567.46|15647.46|15567.46|15644|15564|10
1727190430000|2024-09-24 15:07:10|15647.72|15567.72|15648.57|15568.57|15648.57|15568.57|15647.37|15567.37|10
1727190440000|2024-09-24 15:07:20|15648.62|15568.62|15649.21|15569.21|15649.55|15569.55|15648.62|15568.62|10
1727190450000|2024-09-24 15:07:30|15649.01|15569.01|15649.35|15569.35|15649.35|15569.35|15648.47|15568.47|10
1727190460000|2024-09-24 15:07:40|15648.44|15568.44|15650.22|15570.22|15650.22|15570.22|15648.44|15568.44|9
1727190470000|2024-09-24 15:07:50|15649.9|15569.9|15650.51|15570.51|15650.51|15570.51|15649.8|15569.8|7
1727190480000|2024-09-24 15:08:00|15650.68|15570.68|15651.06|15571.06|15651.06|15571.06|15650.48|15570.48|9
1727190490000|2024-09-24 15:08:10|15651.07|15571.07|15653.55|15573.55|15653.55|15573.55|15651.07|15571.07|9
1727190500000|2024-09-24 15:08:20|15653.15|15573.15|15654.24|15574.24|15654.24|15574.24|15653.15|15573.15|10
1727190510000|2024-09-24 15:08:30|15654.27|15574.27|15654.92|15574.92|15654.92|15574.92|15653.9|15573.9|8
1727190520000|2024-09-24 15:08:40|15659.93|15579.93|15664.91|15584.91|15665.04|15585.04|15659.93|15579.93|10
1727190530000|2024-09-24 15:08:50|15667.52|15587.52|15666.86|15586.86|15667.91|15587.91|15666.86|15586.86|10
1727190540000|2024-09-24 15:09:00|15666.23|15586.23|15669.59|15589.59|15669.59|15589.59|15666.17|15586.17|10
1727190550000|2024-09-24 15:09:10|15670.98|15590.98|15672|15592|15674.01|15594.01|15670.98|15590.98|10
1727190560000|2024-09-24 15:09:20|15672.18|15592.18|15672.72|15592.72|15673.66|15593.66|15672.18|15592.18|9
1727190570000|2024-09-24 15:09:30|15672.71|15592.71|15671.53|15591.53|15672.71|15592.71|15671.35|15591.35|8
1727190580000|2024-09-24 15:09:40|15671.33|15591.33|15672.95|15592.95|15672.95|15592.95|15670.81|15590.81|8
1727190590000|2024-09-24 15:09:50|15673.04|15593.04|15673.2|15593.2|15673.2|15593.2|15672.77|15592.77|9
1727190600000|2024-09-24 15:10:00|15673.85|15593.85|15673.37|15593.37|15673.86|15593.86|15671.48|15591.48|10
1727190610000|2024-09-24 15:10:10|15673.84|15593.84|15672.81|15592.81|15674.03|15594.03|15672.81|15592.81|10
1727190620000|2024-09-24 15:10:20|15671.96|15591.96|15668.96|15588.96|15671.96|15591.96|15667.53|15587.53|10
1727190630000|2024-09-24 15:10:30|15669.45|15589.45|15669.42|15589.42|15670.18|15590.18|15668.92|15588.92|10
1727190640000|2024-09-24 15:10:40|15669.45|15589.45|15667.4|15587.4|15669.51|15589.51|15667.4|15587.4|10
1727190650000|2024-09-24 15:10:50|15667|15587|15666.91|15586.91|15667|15587|15665.55|15585.55|9
1727190660000|2024-09-24 15:11:00|15666.7|15586.7|15665.78|15585.78|15666.98|15586.98|15665.18|15585.18|10
1727190670000|2024-09-24 15:11:10|15665.77|15585.77|15664.98|15584.98|15665.93|15585.93|15664.41|15584.41|8
1727190680000|2024-09-24 15:11:20|15665.18|15585.18|15665.28|15585.28|15666.11|15586.11|15665.11|15585.11|10
1727190690000|2024-09-24 15:11:30|15665.62|15585.62|15671.9|15591.9|15671.91|15591.91|15665.62|15585.62|9
1727190700000|2024-09-24 15:11:40|15671.63|15591.63|15676.28|15596.28|15677.48|15597.48|15671.63|15591.63|10
1727190710000|2024-09-24 15:11:50|15676.93|15596.93|15677.86|15597.86|15678.02|15598.02|15676.93|15596.93|10
1727190720000|2024-09-24 15:12:00|15677.75|15597.75|15678.13|15598.13|15678.37|15598.37|15677.18|15597.18|10
1727190730000|2024-09-24 15:12:10|15677.25|15597.25|15676.82|15596.82|15677.78|15597.78|15675.99|15595.99|10
1727190740000|2024-09-24 15:12:20|15676.95|15596.95|15680.52|15600.52|15680.52|15600.52|15676.95|15596.95|10
1727190750000|2024-09-24 15:12:30|15680.38|15600.38|15682.08|15602.08|15682.08|15602.08|15680.1|15600.1|10
1727190760000|2024-09-24 15:12:40|15682.06|15602.06|15694.55|15614.55|15694.58|15614.58|15682.06|15602.06|10
1727190770000|2024-09-24 15:12:50|15694.96|15614.96|15696.34|15616.34|15696.7|15616.7|15694.96|15614.96|10
1727190780000|2024-09-24 15:13:00|15697.63|15617.63|15695.74|15615.74|15697.63|15617.63|15695.74|15615.74|10
1727190790000|2024-09-24 15:13:10|15695.12|15615.12|15693.61|15613.61|15695.12|15615.12|15693.15|15613.15|10
1727190800000|2024-09-24 15:13:20|15692.95|15612.95|15692.37|15612.37|15693.09|15613.09|15691.75|15611.75|10
1727190810000|2024-09-24 15:13:30|15691.83|15611.83|15692.72|15612.72|15692.72|15612.72|15691.71|15611.71|9
1727190820000|2024-09-24 15:13:40|15692.71|15612.71|15686.8|15606.8|15692.71|15612.71|15686.8|15606.8|10
1727190830000|2024-09-24 15:13:50|15684.81|15604.81|15682.29|15602.29|15684.81|15604.81|15682.29|15602.29|9
1727190840000|2024-09-24 15:14:00|15682.98|15602.98|15681.47|15601.47|15683.36|15603.36|15681.47|15601.47|10
1727190850000|2024-09-24 15:14:10|15681.46|15601.46|15676.77|15596.77|15682.08|15602.08|15676.77|15596.77|10
1727190860000|2024-09-24 15:14:20|15675.9|15595.9|15674.58|15594.58|15675.96|15595.96|15674.58|15594.58|10
1727190870000|2024-09-24 15:14:30|15674.6|15594.6|15670.25|15590.25|15674.6|15594.6|15670.25|15590.25|9
1727190880000|2024-09-24 15:14:40|15670.6|15590.6|15671.44|15591.44|15671.44|15591.44|15670.59|15590.59|8
1727190890000|2024-09-24 15:14:50|15671.77|15591.77|15672.49|15592.49|15672.97|15592.97|15671.37|15591.37|9
1727190900000|2024-09-24 15:15:00|15671.92|15591.92|15671.06|15591.06|15672.08|15592.08|15671.06|15591.06|10
1727190910000|2024-09-24 15:15:10|15671.05|15591.05|15672.7|15592.7|15673.39|15593.39|15671.05|15591.05|9
1727190920000|2024-09-24 15:15:20|15672.09|15592.09|15671.92|15591.92|15672.16|15592.16|15671.73|15591.73|8
1727190930000|2024-09-24 15:15:30|15671.18|15591.18|15671.68|15591.68|15671.88|15591.88|15670.94|15590.94|6
1727190940000|2024-09-24 15:15:40|15671.63|15591.63|15673.98|15593.98|15674.89|15594.89|15671.63|15591.63|10
1727190950000|2024-09-24 15:15:50|15674.44|15594.44|15675.21|15595.21|15675.62|15595.62|15674.25|15594.25|9
1727190960000|2024-09-24 15:16:00|15675.19|15595.19|15674.49|15594.49|15675.85|15595.85|15674.49|15594.49|9
1727190970000|2024-09-24 15:16:10|15673.46|15593.46|15676.52|15596.52|15677.11|15597.11|15672.79|15592.79|10
1727190980000|2024-09-24 15:16:20|15676.47|15596.47|15677.67|15597.67|15677.78|15597.78|15676.43|15596.43|10
1727190990000|2024-09-24 15:16:30|15678.41|15598.41|15678.47|15598.47|15678.55|15598.55|15677.51|15597.51|10
1727191000000|2024-09-24 15:16:40|15678.48|15598.48|15678.22|15598.22|15679.24|15599.24|15678.11|15598.11|8
1727191010000|2024-09-24 15:16:50|15678.18|15598.18|15679.51|15599.51|15679.51|15599.51|15678.07|15598.07|9
1727191020000|2024-09-24 15:17:00|15680.05|15600.05|15684.59|15604.59|15684.63|15604.63|15680.05|15600.05|10
1727191030000|2024-09-24 15:17:10|15684.64|15604.64|15687.39|15607.39|15687.39|15607.39|15684.64|15604.64|9
1727191040000|2024-09-24 15:17:20|15687.53|15607.53|15688.78|15608.78|15689.1|15609.1|15686.84|15606.84|9
1727191050000|2024-09-24 15:17:30|15688.68|15608.68|15687.79|15607.79|15688.91|15608.91|15687.19|15607.19|9
1727191060000|2024-09-24 15:17:40|15685.83|15605.83|15686.33|15606.33|15686.48|15606.48|15685.53|15605.53|10
1727191070000|2024-09-24 15:17:50|15685.64|15605.64|15686.16|15606.16|15686.33|15606.33|15685.62|15605.62|10
1727191080000|2024-09-24 15:18:00|15686.58|15606.58|15684.6|15604.6|15686.71|15606.71|15684.6|15604.6|9
1727191090000|2024-09-24 15:18:10|15685.22|15605.22|15685.02|15605.02|15685.35|15605.35|15684.71|15604.71|10
1727191100000|2024-09-24 15:18:20|15686.57|15606.57|15688.26|15608.26|15688.26|15608.26|15686.09|15606.09|10
1727191110000|2024-09-24 15:18:30|15688.28|15608.28|15686.92|15606.92|15688.54|15608.54|15686.92|15606.92|8
1727191120000|2024-09-24 15:18:40|15686.88|15606.88|15685.46|15605.46|15686.88|15606.88|15685.05|15605.05|8
1727191130000|2024-09-24 15:18:50|15686.19|15606.19|15686.15|15606.15|15687.24|15607.24|15686.09|15606.09|10
1727191140000|2024-09-24 15:19:00|15686.75|15606.75|15687.68|15607.68|15687.73|15607.73|15686.75|15606.75|10
1727191150000|2024-09-24 15:19:10|15687.69|15607.69|15687.17|15607.17|15687.69|15607.69|15686.32|15606.32|7
1727191160000|2024-09-24 15:19:20|15687.22|15607.22|15685.89|15605.89|15687.37|15607.37|15685.89|15605.89|10
1727191170000|2024-09-24 15:19:30|15685.9|15605.9|15686.3|15606.3|15687.01|15607.01|15685.9|15605.9|8
1727191180000|2024-09-24 15:19:40|15686.28|15606.28|15688.14|15608.14|15688.14|15608.14|15686.26|15606.26|9
1727191190000|2024-09-24 15:19:50|15687.85|15607.85|15687.25|15607.25|15687.95|15607.95|15687.25|15607.25|10
1727191200000|2024-09-24 15:20:00|15687.45|15607.45|15686.19|15606.19|15687.6|15607.6|15686.19|15606.19|10
1727191210000|2024-09-24 15:20:10|15686.16|15606.16|15685.42|15605.42|15686.25|15606.25|15683.89|15603.89|10
1727191220000|2024-09-24 15:20:20|15685.87|15605.87|15688.88|15608.88|15688.88|15608.88|15685.87|15605.87|10
1727191230000|2024-09-24 15:20:30|15688.9|15608.9|15688.58|15608.58|15688.99|15608.99|15688.58|15608.58|8
1727191240000|2024-09-24 15:20:40|15688.87|15608.87|15691.01|15611.01|15691.09|15611.09|15688.85|15608.85|9
1727191250000|2024-09-24 15:20:50|15690.95|15610.95|15691.03|15611.03|15691.05|15611.05|15690.12|15610.12|9
1727191260000|2024-09-24 15:21:00|15690.12|15610.12|15689.52|15609.52|15690.15|15610.15|15689.29|15609.29|10
1727191270000|2024-09-24 15:21:10|15691.55|15611.55|15690.94|15610.94|15692|15612|15690.94|15610.94|10
1727191280000|2024-09-24 15:21:20|15690.69|15610.69|15693.36|15613.36|15694.19|15614.19|15690.5|15610.5|10
1727191290000|2024-09-24 15:21:30|15693.38|15613.38|15695.18|15615.18|15695.18|15615.18|15693.38|15613.38|10
1727191300000|2024-09-24 15:21:40|15695.29|15615.29|15693|15613|15695.32|15615.32|15692.8|15612.8|9
1727191310000|2024-09-24 15:21:50|15693.22|15613.22|15692.13|15612.13|15693.93|15613.93|15692.13|15612.13|9
1727191320000|2024-09-24 15:22:00|15692.05|15612.05|15689.98|15609.98|15692.4|15612.4|15689.98|15609.98|10
1727191330000|2024-09-24 15:22:10|15689.8|15609.8|15687.05|15607.05|15689.94|15609.94|15686.68|15606.68|9
1727191340000|2024-09-24 15:22:20|15687.1|15607.1|15687.42|15607.42|15687.73|15607.73|15686.88|15606.88|9
1727191350000|2024-09-24 15:22:30|15687.44|15607.44|15687.43|15607.43|15687.44|15607.44|15687.21|15607.21|4
1727191360000|2024-09-24 15:22:40|15687.44|15607.44|15681.6|15601.6|15687.44|15607.44|15681.6|15601.6|9
1727191370000|2024-09-24 15:22:50|15681.23|15601.23|15679.62|15599.62|15681.25|15601.25|15679.62|15599.62|10
1727191380000|2024-09-24 15:23:00|15679.19|15599.19|15680.88|15600.88|15680.91|15600.91|15679.19|15599.19|10
1727191390000|2024-09-24 15:23:10|15680.87|15600.87|15675.29|15595.29|15680.87|15600.87|15675.29|15595.29|10
1727191400000|2024-09-24 15:23:20|15674.6|15594.6|15673.38|15593.38|15674.66|15594.66|15673.34|15593.34|10
1727191410000|2024-09-24 15:23:30|15670.37|15590.37|15674.63|15594.63|15674.83|15594.83|15670.32|15590.32|9
1727191420000|2024-09-24 15:23:40|15674.67|15594.67|15674.33|15594.33|15675.32|15595.32|15674.33|15594.33|9
1727191430000|2024-09-24 15:23:50|15673.53|15593.53|15674.45|15594.45|15674.61|15594.61|15673.53|15593.53|8
1727191440000|2024-09-24 15:24:00|15674.32|15594.32|15673.69|15593.69|15674.89|15594.89|15673.69|15593.69|10
1727191450000|2024-09-24 15:24:10|15673.67|15593.67|15675.8|15595.8|15675.93|15595.93|15673.55|15593.55|9
1727191460000|2024-09-24 15:24:20|15675.29|15595.29|15675.17|15595.17|15675.31|15595.31|15675.16|15595.16|9
1727191470000|2024-09-24 15:24:30|15675.19|15595.19|15674.46|15594.46|15675.19|15595.19|15674.46|15594.46|9
1727191480000|2024-09-24 15:24:40|15672.64|15592.64|15672.34|15592.34|15673.11|15593.11|15672.32|15592.32|10
1727191490000|2024-09-24 15:24:50|15672.12|15592.12|15670.66|15590.66|15672.12|15592.12|15670.66|15590.66|9
1727191500000|2024-09-24 15:25:00|15670.8|15590.8|15671.93|15591.93|15671.93|15591.93|15670.36|15590.36|10
1727191510000|2024-09-24 15:25:10|15671.97|15591.97|15671.64|15591.64|15671.97|15591.97|15671.34|15591.34|8
1727191520000|2024-09-24 15:25:20|15671.92|15591.92|15673.18|15593.18|15673.91|15593.91|15671.42|15591.42|10
1727191530000|2024-09-24 15:25:30|15674.47|15594.47|15676.11|15596.11|15676.22|15596.22|15674.16|15594.16|9
1727191540000|2024-09-24 15:25:40|15676.18|15596.18|15676.33|15596.33|15676.57|15596.57|15676.18|15596.18|9
1727191550000|2024-09-24 15:25:50|15673.78|15593.78|15675.88|15595.88|15675.88|15595.88|15673.78|15593.78|9
1727191560000|2024-09-24 15:26:00|15675.4|15595.4|15673.67|15593.67|15675.57|15595.57|15673.61|15593.61|9
1727191570000|2024-09-24 15:26:10|15673.97|15593.97|15674.46|15594.46|15674.63|15594.63|15673.97|15593.97|8
1727191580000|2024-09-24 15:26:20|15674.47|15594.47|15675.57|15595.57|15675.83|15595.83|15674.44|15594.44|8
1727191590000|2024-09-24 15:26:30|15675.05|15595.05|15675.3|15595.3|15675.78|15595.78|15675.05|15595.05|10
1727191600000|2024-09-24 15:26:40|15674.45|15594.45|15673.93|15593.93|15674.6|15594.6|15673.54|15593.54|8
1727191610000|2024-09-24 15:26:50|15673.88|15593.88|15673.77|15593.77|15673.88|15593.88|15673.77|15593.77|7
1727191620000|2024-09-24 15:27:00|15673.59|15593.59|15673.24|15593.24|15673.59|15593.59|15672.44|15592.44|10
1727191630000|2024-09-24 15:27:10|15673.07|15593.07|15673.76|15593.76|15673.76|15593.76|15672.99|15592.99|10
1727191640000|2024-09-24 15:27:20|15673.8|15593.8|15673.11|15593.11|15674.6|15594.6|15673.03|15593.03|10
1727191650000|2024-09-24 15:27:30|15673.1|15593.1|15672.34|15592.34|15673.1|15593.1|15671.22|15591.22|10
1727191660000|2024-09-24 15:27:40|15672.35|15592.35|15672.13|15592.13|15673.13|15593.13|15672.13|15592.13|10
1727191670000|2024-09-24 15:27:50|15672.01|15592.01|15671.44|15591.44|15672.01|15592.01|15671.22|15591.22|9
1727191680000|2024-09-24 15:28:00|15671.38|15591.38|15671.67|15591.67|15671.86|15591.86|15671.15|15591.15|10
1727191690000|2024-09-24 15:28:10|15670.68|15590.68|15668.89|15588.89|15670.68|15590.68|15668.89|15588.89|7
1727191700000|2024-09-24 15:28:20|15669.41|15589.41|15667.98|15587.98|15669.5|15589.5|15667.98|15587.98|10
1727191710000|2024-09-24 15:28:30|15668|15588|15665.26|15585.26|15668|15588|15665.26|15585.26|9
1727191720000|2024-09-24 15:28:40|15664.82|15584.82|15656.94|15576.94|15664.82|15584.82|15656.94|15576.94|10
1727191730000|2024-09-24 15:28:50|15656.97|15576.97|15654.05|15574.05|15657.35|15577.35|15652.96|15572.96|10
1727191740000|2024-09-24 15:29:00|15653.18|15573.18|15649.84|15569.84|15653.35|15573.35|15649.83|15569.83|10
1727191750000|2024-09-24 15:29:10|15649.7|15569.7|15649.77|15569.77|15649.77|15569.77|15649.13|15569.13|9
1727191760000|2024-09-24 15:29:20|15649.88|15569.88|15649.9|15569.9|15650.31|15570.31|15649.62|15569.62|10
1727191770000|2024-09-24 15:29:30|15649.97|15569.97|15649.03|15569.03|15650.12|15570.12|15649.03|15569.03|10
1727191780000|2024-09-24 15:29:40|15648.97|15568.97|15649.17|15569.17|15649.6|15569.6|15648.95|15568.95|9
1727191790000|2024-09-24 15:29:50|15649.15|15569.15|15648.77|15568.77|15649.98|15569.98|15648.77|15568.77|9
1727191800000|2024-09-24 15:30:00|15648.76|15568.76|15649.51|15569.51|15650.17|15570.17|15648.76|15568.76|8
1727191810000|2024-09-24 15:30:10|15649.52|15569.52|15651.67|15571.67|15651.67|15571.67|15649.49|15569.49|8
1727191820000|2024-09-24 15:30:20|15651.94|15571.94|15651.75|15571.75|15653.46|15573.46|15651.34|15571.34|10
1727191830000|2024-09-24 15:30:30|15651.71|15571.71|15645.69|15565.69|15651.88|15571.88|15645.34|15565.34|10
1727191840000|2024-09-24 15:30:40|15645.55|15565.55|15643.8|15563.8|15645.55|15565.55|15643.8|15563.8|10
1727191850000|2024-09-24 15:30:50|15645.33|15565.33|15645.69|15565.69|15646.39|15566.39|15645.33|15565.33|10
1727191860000|2024-09-24 15:31:00|15645.75|15565.75|15647.15|15567.15|15647.24|15567.24|15645.75|15565.75|10
1727191870000|2024-09-24 15:31:10|15647.42|15567.42|15648.3|15568.3|15648.3|15568.3|15647.4|15567.4|10
1727191880000|2024-09-24 15:31:20|15648.31|15568.31|15648.68|15568.68|15648.86|15568.86|15648.31|15568.31|9
1727191890000|2024-09-24 15:31:30|15648.7|15568.7|15650.07|15570.07|15650.56|15570.56|15648.7|15568.7|9
1727191900000|2024-09-24 15:31:40|15650.51|15570.51|15651.08|15571.08|15651.13|15571.13|15650.47|15570.47|8
1727191910000|2024-09-24 15:31:50|15651.6|15571.6|15650.63|15570.63|15651.64|15571.64|15650.37|15570.37|9
1727191920000|2024-09-24 15:32:00|15650.6|15570.6|15651|15571|15651.71|15571.71|15650.56|15570.56|10
1727191930000|2024-09-24 15:32:10|15651.22|15571.22|15651.5|15571.5|15651.98|15571.98|15651.06|15571.06|8
1727191940000|2024-09-24 15:32:20|15651.48|15571.48|15652.36|15572.36|15652.36|15572.36|15651.48|15571.48|10
1727191950000|2024-09-24 15:32:30|15652.38|15572.38|15655.95|15575.95|15655.95|15575.95|15652.38|15572.38|10
1727191960000|2024-09-24 15:32:40|15656.6|15576.6|15657.91|15577.91|15658|15578|15656.21|15576.21|8
1727191970000|2024-09-24 15:32:50|15657.88|15577.88|15660.81|15580.81|15660.81|15580.81|15657.26|15577.26|10
1727191980000|2024-09-24 15:33:00|15660.83|15580.83|15661.27|15581.27|15661.27|15581.27|15659.59|15579.59|10
1727191990000|2024-09-24 15:33:10|15661.82|15581.82|15661.32|15581.32|15661.82|15581.82|15660.87|15580.87|9
1727192000000|2024-09-24 15:33:20|15661.57|15581.57|15660.33|15580.33|15661.67|15581.67|15660.33|15580.33|10
1727192010000|2024-09-24 15:33:30|15660.21|15580.21|15659.89|15579.89|15660.53|15580.53|15659.68|15579.68|10
1727192020000|2024-09-24 15:33:40|15659.92|15579.92|15658.32|15578.32|15660.22|15580.22|15658.28|15578.28|10
1727192030000|2024-09-24 15:33:50|15658.28|15578.28|15654.85|15574.85|15658.28|15578.28|15654.79|15574.79|10
1727192040000|2024-09-24 15:34:00|15654.75|15574.75|15656.48|15576.48|15656.6|15576.6|15654.75|15574.75|9
1727192050000|2024-09-24 15:34:10|15656.5|15576.5|15656.13|15576.13|15656.53|15576.53|15655.35|15575.35|9
1727192060000|2024-09-24 15:34:20|15655.58|15575.58|15657.5|15577.5|15658|15578|15655.58|15575.58|8
1727192070000|2024-09-24 15:34:30|15656.75|15576.75|15656.54|15576.54|15657.82|15577.82|15656.54|15576.54|10
1727192080000|2024-09-24 15:34:40|15656.5|15576.5|15656.08|15576.08|15656.5|15576.5|15656.01|15576.01|8
1727192090000|2024-09-24 15:34:50|15656.11|15576.11|15654.44|15574.44|15656.13|15576.13|15654.44|15574.44|9
1727192100000|2024-09-24 15:35:00|15654.3|15574.3|15647.97|15567.97|15654.3|15574.3|15647.97|15567.97|10
1727192110000|2024-09-24 15:35:10|15648.04|15568.04|15650.56|15570.56|15650.56|15570.56|15648.04|15568.04|10
1727192120000|2024-09-24 15:35:20|15650.62|15570.62|15650.15|15570.15|15650.64|15570.64|15649.86|15569.86|10
1727192130000|2024-09-24 15:35:30|15651.92|15571.92|15652.43|15572.43|15652.77|15572.77|15651.92|15571.92|10
1727192140000|2024-09-24 15:35:40|15652.3|15572.3|15652.93|15572.93|15652.93|15572.93|15652.11|15572.11|10
1727192150000|2024-09-24 15:35:50|15652.94|15572.94|15652.39|15572.39|15653.38|15573.38|15652.39|15572.39|9
1727192160000|2024-09-24 15:36:00|15652.91|15572.91|15651.94|15571.94|15653.03|15573.03|15651.94|15571.94|10
1727192170000|2024-09-24 15:36:10|15652.29|15572.29|15651.01|15571.01|15652.29|15572.29|15650.73|15570.73|10
1727192180000|2024-09-24 15:36:20|15651.65|15571.65|15650.83|15570.83|15651.96|15571.96|15650.83|15570.83|9
1727192190000|2024-09-24 15:36:30|15650.81|15570.81|15648.89|15568.89|15650.81|15570.81|15648.87|15568.87|10
1727192200000|2024-09-24 15:36:40|15649.75|15569.75|15650.57|15570.57|15650.94|15570.94|15649.67|15569.67|9
1727192210000|2024-09-24 15:36:50|15650.55|15570.55|15648.94|15568.94|15650.55|15570.55|15648.87|15568.87|8
1727192220000|2024-09-24 15:37:00|15648.93|15568.93|15645.21|15565.21|15648.93|15568.93|15645.21|15565.21|10
1727192230000|2024-09-24 15:37:10|15645.18|15565.18|15640.9|15560.9|15645.28|15565.28|15640.9|15560.9|9
1727192240000|2024-09-24 15:37:20|15640.24|15560.24|15639.55|15559.55|15640.24|15560.24|15638.65|15558.65|10
1727192250000|2024-09-24 15:37:30|15639.4|15559.4|15639.61|15559.61|15639.84|15559.84|15639.13|15559.13|9
1727192260000|2024-09-24 15:37:40|15639.62|15559.62|15639.63|15559.63|15640.02|15560.02|15639.14|15559.14|8
1727192270000|2024-09-24 15:37:50|15638.13|15558.13|15633.9|15553.9|15638.13|15558.13|15633.9|15553.9|9
1727192280000|2024-09-24 15:38:00|15634.33|15554.33|15628.3|15548.3|15634.33|15554.33|15628.3|15548.3|10
1727192290000|2024-09-24 15:38:10|15628.76|15548.76|15630.02|15550.02|15630.26|15550.26|15628.36|15548.36|10
1727192300000|2024-09-24 15:38:20|15630.03|15550.03|15623.03|15543.03|15630.03|15550.03|15623.03|15543.03|9
1727192310000|2024-09-24 15:38:30|15622.66|15542.66|15621.64|15541.64|15622.66|15542.66|15621.64|15541.64|9
1727192320000|2024-09-24 15:38:40|15622.97|15542.97|15620.41|15540.41|15623.03|15543.03|15620.27|15540.27|10
1727192330000|2024-09-24 15:38:50|15620.19|15540.19|15614.23|15534.23|15620.56|15540.56|15614.06|15534.06|10
1727192340000|2024-09-24 15:39:00|15614.14|15534.14|15615.43|15535.43|15616.34|15536.34|15613.85|15533.85|10
1727192350000|2024-09-24 15:39:10|15615.57|15535.57|15616.3|15536.3|15617.01|15537.01|15615.57|15535.57|10
1727192360000|2024-09-24 15:39:20|15616.28|15536.28|15620.68|15540.68|15620.68|15540.68|15615.36|15535.36|9
1727192370000|2024-09-24 15:39:30|15621.18|15541.18|15626.54|15546.54|15626.54|15546.54|15620.96|15540.96|10
1727192380000|2024-09-24 15:39:40|15626.11|15546.11|15625.72|15545.72|15626.22|15546.22|15625.72|15545.72|10
1727192390000|2024-09-24 15:39:50|15625.06|15545.06|15625.23|15545.23|15625.66|15545.66|15625.06|15545.06|9
1727192400000|2024-09-24 15:40:00|15625.13|15545.13|15625.34|15545.34|15625.84|15545.84|15625.13|15545.13|9
1727192410000|2024-09-24 15:40:10|15625.37|15545.37|15627.31|15547.31|15627.31|15547.31|15625.1|15545.1|10
1727192420000|2024-09-24 15:40:20|15627.25|15547.25|15626.64|15546.64|15627.37|15547.37|15626.59|15546.59|10
1727192430000|2024-09-24 15:40:30|15626.77|15546.77|15628.55|15548.55|15628.55|15548.55|15626.63|15546.63|8
1727192440000|2024-09-24 15:40:40|15628.4|15548.4|15625.41|15545.41|15628.4|15548.4|15625.41|15545.41|9
1727192450000|2024-09-24 15:40:50|15625.27|15545.27|15623.82|15543.82|15625.42|15545.42|15623.82|15543.82|10
1727192460000|2024-09-24 15:41:00|15625.38|15545.38|15626.05|15546.05|15627.06|15547.06|15625.38|15545.38|10
1727192470000|2024-09-24 15:41:10|15626.28|15546.28|15626.76|15546.76|15627.19|15547.19|15626.28|15546.28|9
1727192480000|2024-09-24 15:41:20|15626.25|15546.25|15622.1|15542.1|15626.4|15546.4|15621.62|15541.62|10
1727192490000|2024-09-24 15:41:30|15620.33|15540.33|15622.12|15542.12|15622.12|15542.12|15620.33|15540.33|10
1727192500000|2024-09-24 15:41:40|15622.11|15542.11|15624.8|15544.8|15625.01|15545.01|15622|15542|9
1727192510000|2024-09-24 15:41:50|15624.96|15544.96|15625.74|15545.74|15625.75|15545.75|15624.86|15544.86|8
1727192520000|2024-09-24 15:42:00|15625.82|15545.82|15625.97|15545.97|15626.74|15546.74|15625.48|15545.48|8
1727192530000|2024-09-24 15:42:10|15625.53|15545.53|15624.57|15544.57|15625.78|15545.78|15624.55|15544.55|10
1727192540000|2024-09-24 15:42:20|15624.53|15544.53|15623.48|15543.48|15624.54|15544.54|15623.48|15543.48|8
1727192550000|2024-09-24 15:42:30|15623.46|15543.46|15623.51|15543.51|15623.65|15543.65|15622.22|15542.22|10
1727192560000|2024-09-24 15:42:40|15623.47|15543.47|15623.53|15543.53|15623.82|15543.82|15623.47|15543.47|10
1727192570000|2024-09-24 15:42:50|15623.54|15543.54|15623.16|15543.16|15623.56|15543.56|15623.07|15543.07|9
1727192580000|2024-09-24 15:43:00|15623.14|15543.14|15625.82|15545.82|15625.82|15545.82|15622.85|15542.85|8
1727192590000|2024-09-24 15:43:10|15625.96|15545.96|15626.15|15546.15|15626.3|15546.3|15625.51|15545.51|8
1727192600000|2024-09-24 15:43:20|15626.16|15546.16|15626.81|15546.81|15626.89|15546.89|15625.89|15545.89|10
1727192610000|2024-09-24 15:43:30|15627.51|15547.51|15629.26|15549.26|15629.3|15549.3|15627.51|15547.51|10
1727192620000|2024-09-24 15:43:40|15628.42|15548.42|15628.17|15548.17|15629.25|15549.25|15628.15|15548.15|8
1727192630000|2024-09-24 15:43:50|15628.72|15548.72|15629.58|15549.58|15629.58|15549.58|15628.72|15548.72|5
1727192640000|2024-09-24 15:44:00|15630.99|15550.99|15632.3|15552.3|15632.3|15552.3|15629.18|15549.18|10
1727192650000|2024-09-24 15:44:10|15631.99|15551.99|15633.72|15553.72|15633.82|15553.82|15631.99|15551.99|9
1727192660000|2024-09-24 15:44:20|15633.84|15553.84|15632.45|15552.45|15633.99|15553.99|15632.45|15552.45|10
1727192670000|2024-09-24 15:44:30|15631.93|15551.93|15631.75|15551.75|15631.94|15551.94|15631.28|15551.28|8
1727192680000|2024-09-24 15:44:40|15631|15551|15630.76|15550.76|15631.44|15551.44|15630.76|15550.76|9
1727192690000|2024-09-24 15:44:50|15630.75|15550.75|15633.39|15553.39|15633.39|15553.39|15630.75|15550.75|10
1727192700000|2024-09-24 15:45:00|15633.26|15553.26|15632.29|15552.29|15633.26|15553.26|15631.62|15551.62|10
1727192710000|2024-09-24 15:45:10|15632.19|15552.19|15635.37|15555.37|15635.37|15555.37|15632.19|15552.19|10
1727192720000|2024-09-24 15:45:20|15635.46|15555.46|15636.12|15556.12|15636.41|15556.41|15635.46|15555.46|8
1727192730000|2024-09-24 15:45:30|15636.11|15556.11|15639.72|15559.72|15639.72|15559.72|15635.8|15555.8|9
1727192740000|2024-09-24 15:45:40|15640.42|15560.42|15641.1|15561.1|15641.1|15561.1|15638.6|15558.6|10
1727192750000|2024-09-24 15:45:50|15642.26|15562.26|15642.75|15562.75|15643.83|15563.83|15642.02|15562.02|10
1727192760000|2024-09-24 15:46:00|15642.77|15562.77|15643.8|15563.8|15643.8|15563.8|15642.44|15562.44|8
1727192770000|2024-09-24 15:46:10|15643.88|15563.88|15642.15|15562.15|15643.88|15563.88|15641.82|15561.82|10
1727192780000|2024-09-24 15:46:20|15642.84|15562.84|15646.12|15566.12|15646.3|15566.3|15642.84|15562.84|9
1727192790000|2024-09-24 15:46:30|15645.96|15565.96|15648.81|15568.81|15649.05|15569.05|15645.42|15565.42|10
1727192800000|2024-09-24 15:46:40|15648.91|15568.91|15653.5|15573.5|15653.5|15573.5|15648.91|15568.91|10
1727192810000|2024-09-24 15:46:50|15654.05|15574.05|15653.53|15573.53|15655.41|15575.41|15653.22|15573.22|9
1727192820000|2024-09-24 15:47:00|15653.57|15573.57|15652.79|15572.79|15654.02|15574.02|15652.6|15572.6|10
1727192830000|2024-09-24 15:47:10|15653.37|15573.37|15653.65|15573.65|15653.73|15573.73|15652.05|15572.05|8
1727192840000|2024-09-24 15:47:20|15653.79|15573.79|15651.4|15571.4|15654|15574|15651.4|15571.4|10
1727192850000|2024-09-24 15:47:30|15651.98|15571.98|15651.87|15571.87|15652.94|15572.94|15651.59|15571.59|10
1727192860000|2024-09-24 15:47:40|15651.97|15571.97|15651.91|15571.91|15652.49|15572.49|15651.91|15571.91|10
1727192870000|2024-09-24 15:47:50|15651.9|15571.9|15644.96|15564.96|15651.95|15571.95|15644.96|15564.96|9
1727192880000|2024-09-24 15:48:00|15644.7|15564.7|15643.49|15563.49|15644.81|15564.81|15642.6|15562.6|9
1727192890000|2024-09-24 15:48:10|15643.54|15563.54|15642.99|15562.99|15643.88|15563.88|15642.98|15562.98|8
1727192900000|2024-09-24 15:48:20|15642.11|15562.11|15642.97|15562.97|15643.39|15563.39|15642.07|15562.07|9
1727192910000|2024-09-24 15:48:30|15643.42|15563.42|15642.32|15562.32|15644.49|15564.49|15642.32|15562.32|10
1727192920000|2024-09-24 15:48:40|15642.52|15562.52|15643.71|15563.71|15643.91|15563.91|15642.4|15562.4|10
1727192930000|2024-09-24 15:48:50|15643.56|15563.56|15645.84|15565.84|15645.84|15565.84|15643.56|15563.56|10
1727192940000|2024-09-24 15:49:00|15645.96|15565.96|15644.28|15564.28|15646.07|15566.07|15644.28|15564.28|8
1727192950000|2024-09-24 15:49:10|15644.02|15564.02|15649|15569|15649.74|15569.74|15644.02|15564.02|9
1727192960000|2024-09-24 15:49:20|15649.4|15569.4|15651.46|15571.46|15651.46|15571.46|15649.4|15569.4|9
1727192970000|2024-09-24 15:49:30|15650.71|15570.71|15651.06|15571.06|15651.72|15571.72|15650.71|15570.71|10
1727192980000|2024-09-24 15:49:40|15649.86|15569.86|15650.44|15570.44|15650.78|15570.78|15649.38|15569.38|9
1727192990000|2024-09-24 15:49:50|15650.49|15570.49|15651|15571|15651.06|15571.06|15650.17|15570.17|10
1727193000000|2024-09-24 15:50:00|15650.98|15570.98|15653.64|15573.64|15653.64|15573.64|15650.46|15570.46|9
1727193010000|2024-09-24 15:50:10|15653.5|15573.5|15653.99|15573.99|15653.99|15573.99|15652.2|15572.2|10
1727193020000|2024-09-24 15:50:20|15653.72|15573.72|15652.67|15572.67|15653.78|15573.78|15652.6|15572.6|9
1727193030000|2024-09-24 15:50:30|15652.68|15572.68|15653.34|15573.34|15653.71|15573.71|15652.22|15572.22|9
1727193040000|2024-09-24 15:50:40|15653.3|15573.3|15651.74|15571.74|15653.5|15573.5|15651.74|15571.74|7
1727193050000|2024-09-24 15:50:50|15652.02|15572.02|15652.57|15572.57|15652.57|15572.57|15651.27|15571.27|8
1727193060000|2024-09-24 15:51:00|15652.37|15572.37|15653.69|15573.69|15653.73|15573.73|15652.37|15572.37|9
1727193070000|2024-09-24 15:51:10|15653.73|15573.73|15656.42|15576.42|15656.65|15576.65|15653.73|15573.73|10
1727193080000|2024-09-24 15:51:20|15656.3|15576.3|15655.25|15575.25|15657.07|15577.07|15654.21|15574.21|10
1727193090000|2024-09-24 15:51:30|15655.04|15575.04|15654.97|15574.97|15655.12|15575.12|15654.65|15574.65|9
1727193100000|2024-09-24 15:51:40|15653.6|15573.6|15651.51|15571.51|15653.61|15573.61|15651.51|15571.51|9
1727193110000|2024-09-24 15:51:50|15652.35|15572.35|15653|15573|15653.84|15573.84|15652.34|15572.34|9
1727193120000|2024-09-24 15:52:00|15652.83|15572.83|15652.32|15572.32|15652.93|15572.93|15652.32|15572.32|9
1727193130000|2024-09-24 15:52:10|15652.35|15572.35|15651.39|15571.39|15652.35|15572.35|15651.39|15571.39|9
1727193140000|2024-09-24 15:52:20|15651.24|15571.24|15648.65|15568.65|15651.24|15571.24|15647.74|15567.74|10
1727193150000|2024-09-24 15:52:30|15648.52|15568.52|15647.88|15567.88|15648.57|15568.57|15647.88|15567.88|9
1727193160000|2024-09-24 15:52:40|15647.59|15567.59|15651.46|15571.46|15652.13|15572.13|15647.42|15567.42|10
1727193170000|2024-09-24 15:52:50|15651.5|15571.5|15651.82|15571.82|15651.82|15571.82|15651.07|15571.07|10
1727193180000|2024-09-24 15:53:00|15651.61|15571.61|15657.44|15577.44|15657.44|15577.44|15651.57|15571.57|10
1727193190000|2024-09-24 15:53:10|15657.21|15577.21|15657.85|15577.85|15658.11|15578.11|15657.21|15577.21|9
1727193200000|2024-09-24 15:53:20|15657.88|15577.88|15659.14|15579.14|15659.14|15579.14|15657.88|15577.88|10
1727193210000|2024-09-24 15:53:30|15659.47|15579.47|15659.85|15579.85|15661.07|15581.07|15659.3|15579.3|10
1727193220000|2024-09-24 15:53:40|15660.66|15580.66|15662.63|15582.63|15663.18|15583.18|15660.66|15580.66|10
1727193230000|2024-09-24 15:53:50|15663.04|15583.04|15667.19|15587.19|15667.25|15587.25|15663.02|15583.02|10
1727193240000|2024-09-24 15:54:00|15667.17|15587.17|15667.38|15587.38|15668|15588|15666.44|15586.44|10
1727193250000|2024-09-24 15:54:10|15668.31|15588.31|15669.19|15589.19|15669.19|15589.19|15668.31|15588.31|9
1727193260000|2024-09-24 15:54:20|15670.16|15590.16|15675.07|15595.07|15675.07|15595.07|15668.72|15588.72|10
1727193270000|2024-09-24 15:54:30|15675.06|15595.06|15674.6|15594.6|15675.17|15595.17|15674.19|15594.19|8
1727193280000|2024-09-24 15:54:40|15674.64|15594.64|15675.18|15595.18|15675.18|15595.18|15674.63|15594.63|8
1727193290000|2024-09-24 15:54:50|15674.33|15594.33|15672.76|15592.76|15674.33|15594.33|15672.76|15592.76|9
1727193300000|2024-09-24 15:55:00|15672.73|15592.73|15674.6|15594.6|15674.66|15594.66|15672.73|15592.73|9
1727193310000|2024-09-24 15:55:10|15674.63|15594.63|15677.03|15597.03|15677.03|15597.03|15674.63|15594.63|10
1727193320000|2024-09-24 15:55:20|15675.65|15595.65|15678.4|15598.4|15678.97|15598.97|15674.99|15594.99|9
1727193330000|2024-09-24 15:55:30|15678.42|15598.42|15679.12|15599.12|15679.56|15599.56|15678.42|15598.42|8
1727193340000|2024-09-24 15:55:40|15678.94|15598.94|15675.83|15595.83|15678.97|15598.97|15675.83|15595.83|10
1727193350000|2024-09-24 15:55:50|15675.82|15595.82|15676.16|15596.16|15676.16|15596.16|15674.89|15594.89|8
1727193360000|2024-09-24 15:56:00|15676.37|15596.37|15676.67|15596.67|15676.79|15596.79|15675.46|15595.46|10
1727193370000|2024-09-24 15:56:10|15675.87|15595.87|15676.15|15596.15|15677|15597|15675.77|15595.77|9
1727193380000|2024-09-24 15:56:20|15675.62|15595.62|15674.67|15594.67|15675.62|15595.62|15673.91|15593.91|10
1727193390000|2024-09-24 15:56:30|15674.86|15594.86|15674.33|15594.33|15674.99|15594.99|15674.33|15594.33|10
1727193400000|2024-09-24 15:56:40|15674.35|15594.35|15672.62|15592.62|15674.99|15594.99|15672.62|15592.62|8
1727193410000|2024-09-24 15:56:50|15671|15591|15669.94|15589.94|15671|15591|15669.94|15589.94|9
1727193420000|2024-09-24 15:57:00|15669.97|15589.97|15671.86|15591.86|15672.73|15592.73|15669.92|15589.92|9
1727193430000|2024-09-24 15:57:10|15671.99|15591.99|15670.36|15590.36|15671.99|15591.99|15669.92|15589.92|10
1727193440000|2024-09-24 15:57:20|15670.62|15590.62|15667.75|15587.75|15671.44|15591.44|15667.75|15587.75|10
1727193450000|2024-09-24 15:57:30|15667.74|15587.74|15667.05|15587.05|15667.74|15587.74|15666.17|15586.17|10
1727193460000|2024-09-24 15:57:40|15667.07|15587.07|15664.43|15584.43|15667.27|15587.27|15664.43|15584.43|7
1727193470000|2024-09-24 15:57:50|15664.86|15584.86|15663.05|15583.05|15664.86|15584.86|15663.05|15583.05|9
1727193480000|2024-09-24 15:58:00|15662.98|15582.98|15662.89|15582.89|15664.27|15584.27|15662.89|15582.89|10
1727193490000|2024-09-24 15:58:10|15662.85|15582.85|15661.82|15581.82|15662.85|15582.85|15661.82|15581.82|10
1727193500000|2024-09-24 15:58:20|15661.84|15581.84|15662.91|15582.91|15662.91|15582.91|15661.31|15581.31|10
1727193510000|2024-09-24 15:58:30|15662.97|15582.97|15662.98|15582.98|15663.22|15583.22|15662.64|15582.64|10
1727193520000|2024-09-24 15:58:40|15662.64|15582.64|15662.49|15582.49|15663.45|15583.45|15662.46|15582.46|8
1727193530000|2024-09-24 15:58:50|15662.83|15582.83|15662.19|15582.19|15663.32|15583.32|15662.19|15582.19|9
1727193540000|2024-09-24 15:59:00|15662.22|15582.22|15661.25|15581.25|15662.22|15582.22|15661.25|15581.25|8
1727193550000|2024-09-24 15:59:10|15661.23|15581.23|15661.62|15581.62|15661.93|15581.93|15661.19|15581.19|9
1727193560000|2024-09-24 15:59:20|15661.63|15581.63|15659.56|15579.56|15661.96|15581.96|15659.56|15579.56|9
1727193570000|2024-09-24 15:59:30|15658.84|15578.84|15655.99|15575.99|15658.84|15578.84|15655.99|15575.99|10
1727193580000|2024-09-24 15:59:40|15655.3|15575.3|15656.62|15576.62|15656.68|15576.68|15655.3|15575.3|10
1727193590000|2024-09-24 15:59:50|15656.38|15576.38|15657.2|15577.2|15657.2|15577.2|15656.38|15576.38|9
1727193600000|2024-09-24 16:00:00|15657.25|15577.25|15660.13|15580.13|15660.13|15580.13|15657.25|15577.25|9
1727193610000|2024-09-24 16:00:10|15660.38|15580.38|15660.75|15580.75|15663.39|15583.39|15660.38|15580.38|10
1727193620000|2024-09-24 16:00:20|15661.44|15581.44|15661.21|15581.21|15661.44|15581.44|15660.05|15580.05|9
1727193630000|2024-09-24 16:00:30|15661.56|15581.56|15661.76|15581.76|15662.47|15582.47|15661.27|15581.27|9
1727193640000|2024-09-24 16:00:40|15661.09|15581.09|15661.85|15581.85|15662.1|15582.1|15660.39|15580.39|10
1727193650000|2024-09-24 16:00:50|15662.37|15582.37|15662.53|15582.53|15662.78|15582.78|15661.87|15581.87|7
1727193660000|2024-09-24 16:01:00|15662.48|15582.48|15665.55|15585.55|15665.55|15585.55|15662.22|15582.22|10
1727193670000|2024-09-24 16:01:10|15665.79|15585.79|15666.79|15586.79|15667.41|15587.41|15665.79|15585.79|10
1727193680000|2024-09-24 16:01:20|15665.97|15585.97|15667.25|15587.25|15667.73|15587.73|15665.78|15585.78|9
1727193690000|2024-09-24 16:01:30|15666.07|15586.07|15665.72|15585.72|15666.09|15586.09|15665.7|15585.7|10
1727193700000|2024-09-24 16:01:40|15665.69|15585.69|15665.56|15585.56|15665.71|15585.71|15665.19|15585.19|10
1727193710000|2024-09-24 16:01:50|15664.93|15584.93|15665.43|15585.43|15665.44|15585.44|15664.92|15584.92|8
1727193720000|2024-09-24 16:02:00|15665.33|15585.33|15666.86|15586.86|15666.96|15586.96|15665.33|15585.33|10
1727193730000|2024-09-24 16:02:10|15666.77|15586.77|15665.97|15585.97|15666.81|15586.81|15665.8|15585.8|10
1727193740000|2024-09-24 16:02:20|15665.95|15585.95|15665.51|15585.51|15666.51|15586.51|15665.08|15585.08|10
1727193750000|2024-09-24 16:02:30|15666.28|15586.28|15665.03|15585.03|15666.28|15586.28|15665|15585|9
1727193760000|2024-09-24 16:02:40|15665.21|15585.21|15666.08|15586.08|15666.08|15586.08|15664.55|15584.55|10
1727193770000|2024-09-24 16:02:50|15665.97|15585.97|15666.89|15586.89|15667.13|15587.13|15665.82|15585.82|10
1727193780000|2024-09-24 16:03:00|15666.9|15586.9|15666.75|15586.75|15667.16|15587.16|15666.24|15586.24|9
1727193790000|2024-09-24 16:03:10|15667.3|15587.3|15670.49|15590.49|15670.75|15590.75|15667.3|15587.3|8
1727193800000|2024-09-24 16:03:20|15669.77|15589.77|15669.44|15589.44|15670.23|15590.23|15669.04|15589.04|9
1727193810000|2024-09-24 16:03:30|15668.91|15588.91|15668.77|15588.77|15669.23|15589.23|15668.77|15588.77|8
1727193820000|2024-09-24 16:03:40|15668.75|15588.75|15668.8|15588.8|15670.49|15590.49|15668.75|15588.75|10
1727193830000|2024-09-24 16:03:50|15668.87|15588.87|15668.05|15588.05|15668.87|15588.87|15668.03|15588.03|10
1727193840000|2024-09-24 16:04:00|15667.76|15587.76|15668.31|15588.31|15668.45|15588.45|15667.76|15587.76|8
1727193850000|2024-09-24 16:04:10|15668.59|15588.59|15668.98|15588.98|15668.98|15588.98|15668.16|15588.16|10
1727193860000|2024-09-24 16:04:20|15669.34|15589.34|15672.97|15592.97|15673.02|15593.02|15669.34|15589.34|10
1727193870000|2024-09-24 16:04:30|15672.61|15592.61|15671.3|15591.3|15672.61|15592.61|15671.3|15591.3|10
1727193880000|2024-09-24 16:04:40|15671.28|15591.28|15672.01|15592.01|15672.01|15592.01|15671.22|15591.22|9
1727193890000|2024-09-24 16:04:50|15672.04|15592.04|15673.08|15593.08|15673.2|15593.2|15672.04|15592.04|10
1727193900000|2024-09-24 16:05:00|15673.15|15593.15|15676.18|15596.18|15676.18|15596.18|15673.11|15593.11|8
1727193910000|2024-09-24 16:05:10|15676.23|15596.23|15675.92|15595.92|15676.23|15596.23|15675.42|15595.42|9
1727193920000|2024-09-24 16:05:20|15675.71|15595.71|15674.43|15594.43|15675.71|15595.71|15674.43|15594.43|9
1727193930000|2024-09-24 16:05:30|15674.67|15594.67|15676.62|15596.62|15676.62|15596.62|15674.67|15594.67|10
1727193940000|2024-09-24 16:05:40|15676.88|15596.88|15678.69|15598.69|15678.78|15598.78|15676.88|15596.88|9
1727193950000|2024-09-24 16:05:50|15678.3|15598.3|15677.88|15597.88|15678.54|15598.54|15677.66|15597.66|10
1727193960000|2024-09-24 16:06:00|15677.64|15597.64|15678.81|15598.81|15678.81|15598.81|15677.29|15597.29|9
1727193970000|2024-09-24 16:06:10|15678.53|15598.53|15677.16|15597.16|15678.53|15598.53|15676.92|15596.92|10
1727193980000|2024-09-24 16:06:20|15677.23|15597.23|15679.9|15599.9|15680.07|15600.07|15677.23|15597.23|9
1727193990000|2024-09-24 16:06:30|15679.72|15599.72|15676.63|15596.63|15679.72|15599.72|15676.63|15596.63|10
1727194000000|2024-09-24 16:06:40|15676.86|15596.86|15678.76|15598.76|15679.45|15599.45|15676.86|15596.86|9
1727194010000|2024-09-24 16:06:50|15678.88|15598.88|15677.37|15597.37|15679.07|15599.07|15677.37|15597.37|9
1727194020000|2024-09-24 16:07:00|15677.25|15597.25|15677.38|15597.38|15677.41|15597.41|15676.44|15596.44|9
1727194030000|2024-09-24 16:07:10|15677.34|15597.34|15676.86|15596.86|15677.34|15597.34|15676.86|15596.86|8
1727194040000|2024-09-24 16:07:20|15675.9|15595.9|15676.28|15596.28|15676.63|15596.63|15675.73|15595.73|9
1727194050000|2024-09-24 16:07:30|15676.27|15596.27|15676.4|15596.4|15676.4|15596.4|15676.21|15596.21|6
1727194060000|2024-09-24 16:07:40|15676.39|15596.39|15676.66|15596.66|15677|15597|15676.39|15596.39|10
1727194070000|2024-09-24 16:07:50|15676.63|15596.63|15673.76|15593.76|15676.64|15596.64|15673.67|15593.67|8
1727194080000|2024-09-24 16:08:00|15673.79|15593.79|15671.85|15591.85|15673.8|15593.8|15671.51|15591.51|10
1727194090000|2024-09-24 16:08:10|15671.68|15591.68|15669.68|15589.68|15672.15|15592.15|15669.68|15589.68|9
1727194100000|2024-09-24 16:08:20|15669.44|15589.44|15665.29|15585.29|15669.77|15589.77|15663.9|15583.9|10
1727194110000|2024-09-24 16:08:30|15665.41|15585.41|15663.11|15583.11|15665.53|15585.53|15663.11|15583.11|10
1727194120000|2024-09-24 16:08:40|15663|15583|15660.16|15580.16|15663.95|15583.95|15660.13|15580.13|10
1727194130000|2024-09-24 16:08:50|15659.3|15579.3|15657.57|15577.57|15659.3|15579.3|15657.57|15577.57|10
1727194140000|2024-09-24 16:09:00|15657.85|15577.85|15657.39|15577.39|15659.25|15579.25|15657.09|15577.09|10
1727194150000|2024-09-24 16:09:10|15656.87|15576.87|15655.49|15575.49|15656.87|15576.87|15655.38|15575.38|9
1727194160000|2024-09-24 16:09:20|15655.48|15575.48|15652.49|15572.49|15655.69|15575.69|15652.43|15572.43|10
1727194170000|2024-09-24 16:09:30|15653.09|15573.09|15648.94|15568.94|15653.09|15573.09|15648.94|15568.94|9
1727194180000|2024-09-24 16:09:40|15648.92|15568.92|15648.38|15568.38|15649.46|15569.46|15648.26|15568.26|10
1727194190000|2024-09-24 16:09:50|15648.18|15568.18|15649.11|15569.11|15649.11|15569.11|15647.07|15567.07|8
1727194200000|2024-09-24 16:10:00|15649.12|15569.12|15646.49|15566.49|15649.12|15569.12|15644.98|15564.98|10
1727194210000|2024-09-24 16:10:10|15646.47|15566.47|15646.41|15566.41|15646.47|15566.47|15645.16|15565.16|10
1727194220000|2024-09-24 16:10:20|15646.55|15566.55|15647.37|15567.37|15648.28|15568.28|15646.48|15566.48|10
1727194230000|2024-09-24 16:10:30|15647.45|15567.45|15652.19|15572.19|15652.26|15572.26|15647.45|15567.45|10
1727194240000|2024-09-24 16:10:40|15652.18|15572.18|15652.77|15572.77|15652.77|15572.77|15651.76|15571.76|9
1727194250000|2024-09-24 16:10:50|15653.02|15573.02|15654.53|15574.53|15654.68|15574.68|15652.94|15572.94|10
1727194260000|2024-09-24 16:11:00|15655.21|15575.21|15653.95|15573.95|15655.21|15575.21|15653.95|15573.95|10
1727194270000|2024-09-24 16:11:10|15654.41|15574.41|15654.74|15574.74|15655.11|15575.11|15654.41|15574.41|9
1727194280000|2024-09-24 16:11:20|15655.19|15575.19|15652.6|15572.6|15655.2|15575.2|15652.6|15572.6|9
1727194290000|2024-09-24 16:11:30|15652.73|15572.73|15652.37|15572.37|15653.4|15573.4|15652.37|15572.37|10
1727194300000|2024-09-24 16:11:40|15651.95|15571.95|15650.64|15570.64|15652.15|15572.15|15650.64|15570.64|10
1727194310000|2024-09-24 16:11:50|15649.81|15569.81|15651|15571|15651|15571|15649.81|15569.81|8
1727194320000|2024-09-24 16:12:00|15651.86|15571.86|15652.46|15572.46|15652.53|15572.53|15651.45|15571.45|10
1727194330000|2024-09-24 16:12:10|15652.42|15572.42|15654.86|15574.86|15655.4|15575.4|15652.42|15572.42|9
1727194340000|2024-09-24 16:12:20|15655.3|15575.3|15654.75|15574.75|15655.3|15575.3|15654.22|15574.22|10
1727194350000|2024-09-24 16:12:30|15654.23|15574.23|15656.15|15576.15|15656.15|15576.15|15654.23|15574.23|10
1727194360000|2024-09-24 16:12:40|15655.77|15575.77|15654.33|15574.33|15655.77|15575.77|15654.33|15574.33|9
1727194370000|2024-09-24 16:12:50|15655.18|15575.18|15655.23|15575.23|15655.35|15575.35|15654.24|15574.24|10
1727194380000|2024-09-24 16:13:00|15655.48|15575.48|15653.9|15573.9|15655.48|15575.48|15653.9|15573.9|10
1727194390000|2024-09-24 16:13:10|15652.26|15572.26|15652.69|15572.69|15652.69|15572.69|15651.21|15571.21|9
1727194400000|2024-09-24 16:13:20|15652.96|15572.96|15654.45|15574.45|15654.45|15574.45|15652.95|15572.95|9
1727194410000|2024-09-24 16:13:30|15654.41|15574.41|15653.7|15573.7|15654.41|15574.41|15653.53|15573.53|10
1727194420000|2024-09-24 16:13:40|15654.13|15574.13|15653.48|15573.48|15654.13|15574.13|15653.13|15573.13|10
1727194430000|2024-09-24 16:13:50|15652.91|15572.91|15652.25|15572.25|15653.52|15573.52|15652|15572|10
1727194440000|2024-09-24 16:14:00|15652.44|15572.44|15652.81|15572.81|15652.95|15572.95|15651.79|15571.79|9
1727194450000|2024-09-24 16:14:10|15653.92|15573.92|15654.98|15574.98|15655.29|15575.29|15653.92|15573.92|8
1727194460000|2024-09-24 16:14:20|15654.91|15574.91|15655.59|15575.59|15655.88|15575.88|15654.91|15574.91|7
1727194470000|2024-09-24 16:14:30|15655.58|15575.58|15655.16|15575.16|15655.59|15575.59|15655.16|15575.16|7
1727194480000|2024-09-24 16:14:40|15655.35|15575.35|15655.37|15575.37|15655.38|15575.38|15655.34|15575.34|7
1727194490000|2024-09-24 16:14:50|15655.29|15575.29|15657.94|15577.94|15657.95|15577.95|15655.23|15575.23|8
1727194500000|2024-09-24 16:15:00|15657.71|15577.71|15658.39|15578.39|15658.98|15578.98|15657.6|15577.6|9
1727194510000|2024-09-24 16:15:10|15658.44|15578.44|15657.8|15577.8|15658.85|15578.85|15657.8|15577.8|10
1727194520000|2024-09-24 16:15:20|15657.47|15577.47|15656.5|15576.5|15657.47|15577.47|15656.07|15576.07|9
1727194530000|2024-09-24 16:15:30|15657.46|15577.46|15658.46|15578.46|15658.46|15578.46|15656.51|15576.51|7
1727194540000|2024-09-24 16:15:40|15658.75|15578.75|15655.57|15575.57|15659.34|15579.34|15655.44|15575.44|10
1727194550000|2024-09-24 16:15:50|15655.62|15575.62|15654.77|15574.77|15655.62|15575.62|15654.4|15574.4|9
1727194560000|2024-09-24 16:16:00|15654.75|15574.75|15653.68|15573.68|15654.75|15574.75|15653.14|15573.14|9
1727194570000|2024-09-24 16:16:10|15654.05|15574.05|15654.23|15574.23|15654.36|15574.36|15654.05|15574.05|9
1727194580000|2024-09-24 16:16:20|15653.63|15573.63|15653.65|15573.65|15654.19|15574.19|15653.54|15573.54|9
1727194590000|2024-09-24 16:16:30|15654.11|15574.11|15650.61|15570.61|15654.11|15574.11|15650.61|15570.61|10
1727194600000|2024-09-24 16:16:40|15650.87|15570.87|15652.45|15572.45|15652.79|15572.79|15650.87|15570.87|10
1727194610000|2024-09-24 16:16:50|15652.41|15572.41|15651.31|15571.31|15652.63|15572.63|15651.31|15571.31|8
1727194620000|2024-09-24 16:17:00|15651.06|15571.06|15650.84|15570.84|15651.84|15571.84|15650.84|15570.84|10
1727194630000|2024-09-24 16:17:10|15650.61|15570.61|15651.38|15571.38|15651.38|15571.38|15650.03|15570.03|9
1727194640000|2024-09-24 16:17:20|15652.07|15572.07|15650.97|15570.97|15652.07|15572.07|15649.84|15569.84|9
1727194650000|2024-09-24 16:17:30|15650.72|15570.72|15648.3|15568.3|15651.13|15571.13|15648.3|15568.3|9
1727194660000|2024-09-24 16:17:40|15648.26|15568.26|15646.21|15566.21|15648.39|15568.39|15646.06|15566.06|10
1727194670000|2024-09-24 16:17:50|15646.34|15566.34|15645.46|15565.46|15646.34|15566.34|15644.51|15564.51|10
1727194680000|2024-09-24 16:18:00|15645.6|15565.6|15645.73|15565.73|15646.16|15566.16|15645.6|15565.6|8
1727194690000|2024-09-24 16:18:10|15645.77|15565.77|15646.24|15566.24|15646.24|15566.24|15644.06|15564.06|9
1727194700000|2024-09-24 16:18:20|15646.65|15566.65|15651.44|15571.44|15651.44|15571.44|15646.65|15566.65|9
1727194710000|2024-09-24 16:18:30|15650.78|15570.78|15650.25|15570.25|15650.79|15570.79|15650.25|15570.25|7
1727194720000|2024-09-24 16:18:40|15650.1|15570.1|15649.72|15569.72|15650.1|15570.1|15648.36|15568.36|8
1727194730000|2024-09-24 16:18:50|15650.67|15570.67|15651.97|15571.97|15651.97|15571.97|15650.67|15570.67|10
1727194740000|2024-09-24 16:19:00|15652.01|15572.01|15657.9|15577.9|15658.09|15578.09|15652.01|15572.01|10
1727194750000|2024-09-24 16:19:10|15658.51|15578.51|15660.47|15580.47|15660.7|15580.7|15658.51|15578.51|10
1727194760000|2024-09-24 16:19:20|15660.71|15580.71|15661.19|15581.19|15661.38|15581.38|15660.71|15580.71|8
1727194770000|2024-09-24 16:19:30|15661.48|15581.48|15667.61|15587.61|15667.61|15587.61|15661.48|15581.48|10
1727194780000|2024-09-24 16:19:40|15668.21|15588.21|15671.04|15591.04|15671.13|15591.13|15668.21|15588.21|10
1727194790000|2024-09-24 16:19:50|15671.34|15591.34|15678.42|15598.42|15678.42|15598.42|15670.87|15590.87|10
1727194800000|2024-09-24 16:20:00|15678.43|15598.43|15680.79|15600.79|15682.02|15602.02|15677.98|15597.98|10
1727194810000|2024-09-24 16:20:10|15681.86|15601.86|15681.66|15601.66|15681.99|15601.99|15681.62|15601.62|9
1727194820000|2024-09-24 16:20:20|15681.71|15601.71|15682.18|15602.18|15682.18|15602.18|15681.71|15601.71|9
1727194830000|2024-09-24 16:20:30|15682.01|15602.01|15682.42|15602.42|15682.42|15602.42|15681.79|15601.79|10
1727194840000|2024-09-24 16:20:40|15682.86|15602.86|15683.69|15603.69|15683.84|15603.84|15682.46|15602.46|9
1727194850000|2024-09-24 16:20:50|15683.73|15603.73|15684.8|15604.8|15685.78|15605.78|15683.73|15603.73|9
1727194860000|2024-09-24 16:21:00|15684.76|15604.76|15684.51|15604.51|15685.66|15605.66|15684.51|15604.51|10
1727194870000|2024-09-24 16:21:10|15684.52|15604.52|15683.5|15603.5|15684.75|15604.75|15683.5|15603.5|10
1727194880000|2024-09-24 16:21:20|15683.36|15603.36|15680.95|15600.95|15683.89|15603.89|15680.95|15600.95|10
1727194890000|2024-09-24 16:21:30|15680.96|15600.96|15680.5|15600.5|15681.99|15601.99|15680.5|15600.5|10
1727194900000|2024-09-24 16:21:40|15679.32|15599.32|15679.39|15599.39|15680.38|15600.38|15679.14|15599.14|10
1727194910000|2024-09-24 16:21:50|15678|15598|15676.23|15596.23|15678|15598|15676.21|15596.21|9
1727194920000|2024-09-24 16:22:00|15675.8|15595.8|15677.55|15597.55|15677.57|15597.57|15674.66|15594.66|10
1727194930000|2024-09-24 16:22:10|15677.79|15597.79|15680.21|15600.21|15680.21|15600.21|15677.79|15597.79|10
1727194940000|2024-09-24 16:22:20|15680.25|15600.25|15679.74|15599.74|15680.29|15600.29|15679.37|15599.37|8
1727194950000|2024-09-24 16:22:30|15679.71|15599.71|15678.87|15598.87|15679.71|15599.71|15678.87|15598.87|10
1727194960000|2024-09-24 16:22:40|15678.1|15598.1|15678.13|15598.13|15678.5|15598.5|15678.1|15598.1|9
1727194970000|2024-09-24 16:22:50|15678.07|15598.07|15679.72|15599.72|15679.72|15599.72|15678.07|15598.07|10
1727194980000|2024-09-24 16:23:00|15679.7|15599.7|15678.39|15598.39|15679.7|15599.7|15678.39|15598.39|9
1727194990000|2024-09-24 16:23:10|15678.62|15598.62|15678.1|15598.1|15678.85|15598.85|15678.1|15598.1|9
1727195000000|2024-09-24 16:23:20|15677.59|15597.59|15679.33|15599.33|15679.78|15599.78|15676.66|15596.66|8
1727195010000|2024-09-24 16:23:30|15678.4|15598.4|15671.2|15591.2|15678.4|15598.4|15671.2|15591.2|10
1727195020000|2024-09-24 16:23:40|15672.69|15592.69|15671.68|15591.68|15672.81|15592.81|15671.68|15591.68|9
1727195030000|2024-09-24 16:23:50|15671.2|15591.2|15671.82|15591.82|15671.87|15591.87|15671.2|15591.2|10
1727195040000|2024-09-24 16:24:00|15671.81|15591.81|15671.86|15591.86|15671.98|15591.98|15671.52|15591.52|9
1727195050000|2024-09-24 16:24:10|15672.45|15592.45|15665.81|15585.81|15672.45|15592.45|15665.81|15585.81|10
1727195060000|2024-09-24 16:24:20|15664.93|15584.93|15662.4|15582.4|15664.93|15584.93|15661.69|15581.69|10
1727195070000|2024-09-24 16:24:30|15663.05|15583.05|15663.18|15583.18|15663.6|15583.6|15661.87|15581.87|8
1727195080000|2024-09-24 16:24:40|15663|15583|15662.15|15582.15|15663|15583|15661.74|15581.74|10
1727195090000|2024-09-24 16:24:50|15661.7|15581.7|15662.39|15582.39|15662.39|15582.39|15661.34|15581.34|9
1727195100000|2024-09-24 16:25:00|15662.46|15582.46|15662.7|15582.7|15663.28|15583.28|15662.02|15582.02|9
1727195110000|2024-09-24 16:25:10|15662.47|15582.47|15659.38|15579.38|15662.65|15582.65|15659.38|15579.38|10
1727195120000|2024-09-24 16:25:20|15659.21|15579.21|15658.28|15578.28|15659.21|15579.21|15657.94|15577.94|10
1727195130000|2024-09-24 16:25:30|15658.01|15578.01|15658.7|15578.7|15658.91|15578.91|15657.95|15577.95|10
1727195140000|2024-09-24 16:25:40|15658.55|15578.55|15655.01|15575.01|15658.55|15578.55|15655.01|15575.01|9
1727195150000|2024-09-24 16:25:50|15654.96|15574.96|15653.86|15573.86|15654.97|15574.97|15653.86|15573.86|10
1727195160000|2024-09-24 16:26:00|15653.83|15573.83|15653.64|15573.64|15654.67|15574.67|15653.44|15573.44|9
1727195170000|2024-09-24 16:26:10|15653.85|15573.85|15653|15573|15653.96|15573.96|15653|15573|10
1727195180000|2024-09-24 16:26:20|15653.01|15573.01|15651.73|15571.73|15653.01|15573.01|15651.73|15571.73|9
1727195190000|2024-09-24 16:26:30|15651.89|15571.89|15649.89|15569.89|15652.46|15572.46|15649.75|15569.75|10
1727195200000|2024-09-24 16:26:40|15649.39|15569.39|15648.69|15568.69|15649.39|15569.39|15648.67|15568.67|10
1727195210000|2024-09-24 16:26:50|15648.86|15568.86|15646.34|15566.34|15648.86|15568.86|15646.34|15566.34|10
1727195220000|2024-09-24 16:27:00|15646.44|15566.44|15647.45|15567.45|15647.45|15567.45|15646.4|15566.4|9
1727195230000|2024-09-24 16:27:10|15647.34|15567.34|15647.28|15567.28|15647.54|15567.54|15647.03|15567.03|10
1727195240000|2024-09-24 16:27:20|15648.83|15568.83|15649.07|15569.07|15649.09|15569.09|15648.28|15568.28|9
1727195250000|2024-09-24 16:27:30|15649.35|15569.35|15648.93|15568.93|15649.67|15569.67|15648.93|15568.93|10
1727195260000|2024-09-24 16:27:40|15649.04|15569.04|15647.38|15567.38|15649.12|15569.12|15647.06|15567.06|10
1727195270000|2024-09-24 16:27:50|15647.78|15567.78|15648.63|15568.63|15648.82|15568.82|15647.78|15567.78|9
1727195280000|2024-09-24 16:28:00|15648.67|15568.67|15647.38|15567.38|15650.13|15570.13|15647.27|15567.27|10
1727195290000|2024-09-24 16:28:10|15646.94|15566.94|15645.99|15565.99|15646.94|15566.94|15645.93|15565.93|10
1727195300000|2024-09-24 16:28:20|15645.89|15565.89|15647.55|15567.55|15647.56|15567.56|15645.89|15565.89|9
1727195310000|2024-09-24 16:28:30|15647.06|15567.06|15648.83|15568.83|15648.95|15568.95|15646.65|15566.65|10
1727195320000|2024-09-24 16:28:40|15648.77|15568.77|15650.04|15570.04|15650.81|15570.81|15648.77|15568.77|9
1727195330000|2024-09-24 16:28:50|15650.06|15570.06|15649.48|15569.48|15650.1|15570.1|15649.48|15569.48|9
1727195340000|2024-09-24 16:29:00|15649.49|15569.49|15649.54|15569.54|15649.54|15569.54|15648.98|15568.98|10
1727195350000|2024-09-24 16:29:10|15649.56|15569.56|15651.42|15571.42|15652.24|15572.24|15649.34|15569.34|10
1727195360000|2024-09-24 16:29:20|15652.41|15572.41|15651.19|15571.19|15652.44|15572.44|15650.79|15570.79|9
1727195370000|2024-09-24 16:29:30|15650.66|15570.66|15651.21|15571.21|15651.24|15571.24|15650.66|15570.66|10
1727195380000|2024-09-24 16:29:40|15650.79|15570.79|15650.28|15570.28|15650.79|15570.79|15649.75|15569.75|10
1727195390000|2024-09-24 16:29:50|15650.24|15570.24|15649.76|15569.76|15650.37|15570.37|15649.76|15569.76|8
1727195400000|2024-09-24 16:30:00|15649.73|15569.73|15647.53|15567.53|15649.88|15569.88|15647.53|15567.53|10
1727195410000|2024-09-24 16:30:10|15647.92|15567.92|15647.16|15567.16|15647.92|15567.92|15646.97|15566.97|10
1727195420000|2024-09-24 16:30:20|15646.85|15566.85|15645.66|15565.66|15646.85|15566.85|15645.66|15565.66|10
1727195430000|2024-09-24 16:30:30|15645.62|15565.62|15648.18|15568.18|15648.98|15568.98|15645.62|15565.62|9
1727195440000|2024-09-24 16:30:40|15648.63|15568.63|15650|15570|15650.11|15570.11|15648.63|15568.63|9
1727195450000|2024-09-24 16:30:50|15649.99|15569.99|15649.73|15569.73|15649.99|15569.99|15649.45|15569.45|10
1727195460000|2024-09-24 16:31:00|15649.69|15569.69|15649.58|15569.58|15649.69|15569.69|15649.25|15569.25|9
1727195470000|2024-09-24 16:31:10|15651.26|15571.26|15652.1|15572.1|15652.1|15572.1|15650.55|15570.55|8
1727195480000|2024-09-24 16:31:20|15652.12|15572.12|15651.85|15571.85|15652.54|15572.54|15651.5|15571.5|9
1727195490000|2024-09-24 16:31:30|15651.46|15571.46|15651.57|15571.57|15652.36|15572.36|15651.46|15571.46|10
1727195500000|2024-09-24 16:31:40|15651.55|15571.55|15650.61|15570.61|15651.55|15571.55|15649.89|15569.89|8
1727195510000|2024-09-24 16:31:50|15650.6|15570.6|15650.95|15570.95|15651.01|15571.01|15650.6|15570.6|10
1727195520000|2024-09-24 16:32:00|15650.92|15570.92|15652.47|15572.47|15652.47|15572.47|15650.87|15570.87|9
1727195530000|2024-09-24 16:32:10|15652.24|15572.24|15653.37|15573.37|15653.37|15573.37|15652.24|15572.24|8
1727195540000|2024-09-24 16:32:20|15652.04|15572.04|15652.79|15572.79|15652.8|15572.8|15652.04|15572.04|10
1727195550000|2024-09-24 16:32:30|15652.87|15572.87|15653.07|15573.07|15653.43|15573.43|15652.83|15572.83|9
1727195560000|2024-09-24 16:32:40|15653.06|15573.06|15653.68|15573.68|15654.08|15574.08|15653.06|15573.06|10
1727195570000|2024-09-24 16:32:50|15653.7|15573.7|15653.91|15573.91|15653.97|15573.97|15653.7|15573.7|10
1727195580000|2024-09-24 16:33:00|15653.89|15573.89|15652.82|15572.82|15653.89|15573.89|15652.8|15572.8|7
1727195590000|2024-09-24 16:33:10|15652.74|15572.74|15651.16|15571.16|15652.74|15572.74|15650.79|15570.79|10
1727195600000|2024-09-24 16:33:20|15651.18|15571.18|15653.52|15573.52|15653.52|15573.52|15651.18|15571.18|8
1727195610000|2024-09-24 16:33:30|15653.54|15573.54|15654.85|15574.85|15655.83|15575.83|15653.54|15573.54|10
1727195620000|2024-09-24 16:33:40|15655.38|15575.38|15657.79|15577.79|15657.81|15577.81|15655.38|15575.38|9
1727195630000|2024-09-24 16:33:50|15657.8|15577.8|15658.24|15578.24|15658.54|15578.54|15657.8|15577.8|9
1727195640000|2024-09-24 16:34:00|15658.64|15578.64|15659.28|15579.28|15660.54|15580.54|15658.64|15578.64|9
1727195650000|2024-09-24 16:34:10|15659.59|15579.59|15660.49|15580.49|15660.49|15580.49|15659.49|15579.49|10
1727195660000|2024-09-24 16:34:20|15660.1|15580.1|15659.37|15579.37|15660.1|15580.1|15659.1|15579.1|9
1727195670000|2024-09-24 16:34:30|15659.36|15579.36|15660.35|15580.35|15660.35|15580.35|15658.85|15578.85|10
1727195680000|2024-09-24 16:34:40|15660.42|15580.42|15661.45|15581.45|15661.65|15581.65|15660.42|15580.42|10
1727195690000|2024-09-24 16:34:50|15661.57|15581.57|15661.66|15581.66|15662.09|15582.09|15661.57|15581.57|9
1727195700000|2024-09-24 16:35:00|15661.64|15581.64|15661.81|15581.81|15661.81|15581.81|15660.47|15580.47|10
1727195710000|2024-09-24 16:35:10|15661.92|15581.92|15662.35|15582.35|15662.36|15582.36|15661.92|15581.92|10
1727195720000|2024-09-24 16:35:20|15662.32|15582.32|15662.37|15582.37|15662.37|15582.37|15662.32|15582.32|2
1727195730000|2024-09-24 16:35:30|15662.4|15582.4|15662.88|15582.88|15663.94|15583.94|15662.4|15582.4|4
1727195740000|2024-09-24 16:35:40|15664.26|15584.26|15663.93|15583.93|15664.26|15584.26|15663.59|15583.59|7
1727195750000|2024-09-24 16:35:50|15663.81|15583.81|15663.7|15583.7|15664.43|15584.43|15663.61|15583.61|10
1727195760000|2024-09-24 16:36:00|15663.73|15583.73|15662.95|15582.95|15664.13|15584.13|15662.95|15582.95|10
1727195770000|2024-09-24 16:36:10|15662.92|15582.92|15664.93|15584.93|15664.93|15584.93|15662.92|15582.92|8
1727195780000|2024-09-24 16:36:20|15664.86|15584.86|15668.22|15588.22|15668.89|15588.89|15664.86|15584.86|8
1727195790000|2024-09-24 16:36:30|15667.27|15587.27|15666.65|15586.65|15667.27|15587.27|15665.76|15585.76|10
1727195800000|2024-09-24 16:36:40|15666.33|15586.33|15666.55|15586.55|15666.55|15586.55|15665.34|15585.34|10
1727195810000|2024-09-24 16:36:50|15666.6|15586.6|15665.82|15585.82|15666.6|15586.6|15665.16|15585.16|8
1727195820000|2024-09-24 16:37:00|15665.56|15585.56|15666.86|15586.86|15667.12|15587.12|15665.52|15585.52|10
1727195830000|2024-09-24 16:37:10|15667.37|15587.37|15669.36|15589.36|15669.36|15589.36|15667.23|15587.23|9
1727195840000|2024-09-24 16:37:20|15669.16|15589.16|15670.72|15590.72|15670.98|15590.98|15668.94|15588.94|10
1727195850000|2024-09-24 16:37:30|15670.71|15590.71|15669.25|15589.25|15670.71|15590.71|15669.25|15589.25|10
1727195860000|2024-09-24 16:37:40|15668.98|15588.98|15668.64|15588.64|15669.84|15589.84|15668.6|15588.6|10
1727195870000|2024-09-24 16:37:50|15667.73|15587.73|15666.39|15586.39|15667.82|15587.82|15666.39|15586.39|9
1727195880000|2024-09-24 16:38:00|15666.14|15586.14|15665.97|15585.97|15666.14|15586.14|15665.91|15585.91|9
1727195890000|2024-09-24 16:38:10|15665.93|15585.93|15665.61|15585.61|15665.93|15585.93|15665.07|15585.07|6
1727195900000|2024-09-24 16:38:20|15665.46|15585.46|15666.82|15586.82|15666.82|15586.82|15664.97|15584.97|9
1727195910000|2024-09-24 16:38:30|15667.23|15587.23|15668.92|15588.92|15669.18|15589.18|15667.23|15587.23|10
1727195920000|2024-09-24 16:38:40|15668.96|15588.96|15669.67|15589.67|15670.28|15590.28|15668.96|15588.96|9
1727195930000|2024-09-24 16:38:50|15670.17|15590.17|15669.28|15589.28|15670.22|15590.22|15669.25|15589.25|6
1727195940000|2024-09-24 16:39:00|15669.3|15589.3|15668.43|15588.43|15669.31|15589.31|15668.43|15588.43|9
1727195950000|2024-09-24 16:39:10|15668.44|15588.44|15667.9|15587.9|15668.55|15588.55|15667.73|15587.73|8
1727195960000|2024-09-24 16:39:20|15667.69|15587.69|15670.16|15590.16|15670.16|15590.16|15667.69|15587.69|10
1727195970000|2024-09-24 16:39:30|15670.32|15590.32|15669.55|15589.55|15670.32|15590.32|15669.55|15589.55|10
1727195980000|2024-09-24 16:39:40|15669.95|15589.95|15670.37|15590.37|15670.4|15590.4|15669.86|15589.86|10
1727195990000|2024-09-24 16:39:50|15670.67|15590.67|15670.85|15590.85|15671.63|15591.63|15670.65|15590.65|9
1727196000000|2024-09-24 16:40:00|15671.03|15591.03|15673.63|15593.63|15673.63|15593.63|15671.03|15591.03|10
1727196010000|2024-09-24 16:40:10|15674.34|15594.34|15674.71|15594.71|15674.72|15594.72|15673.74|15593.74|10
1727196020000|2024-09-24 16:40:20|15675.59|15595.59|15675.14|15595.14|15675.76|15595.76|15675.14|15595.14|10
1727196030000|2024-09-24 16:40:30|15675.13|15595.13|15676.41|15596.41|15676.42|15596.42|15674.95|15594.95|9
1727196040000|2024-09-24 16:40:40|15675.8|15595.8|15675.76|15595.76|15676.1|15596.1|15675.42|15595.42|10
1727196050000|2024-09-24 16:40:50|15675.81|15595.81|15675.42|15595.42|15676.42|15596.42|15675.14|15595.14|8
1727196060000|2024-09-24 16:41:00|15675.16|15595.16|15672.3|15592.3|15675.44|15595.44|15672.3|15592.3|10
1727196070000|2024-09-24 16:41:10|15672.15|15592.15|15674.03|15594.03|15674.03|15594.03|15672.03|15592.03|10
1727196080000|2024-09-24 16:41:20|15673.79|15593.79|15675.53|15595.53|15675.54|15595.54|15673.79|15593.79|9
1727196090000|2024-09-24 16:41:30|15676.01|15596.01|15677.11|15597.11|15677.22|15597.22|15676.01|15596.01|9
1727196100000|2024-09-24 16:41:40|15677.61|15597.61|15677.66|15597.66|15678.79|15598.79|15677.61|15597.61|10
1727196110000|2024-09-24 16:41:50|15677.4|15597.4|15678.39|15598.39|15678.88|15598.88|15676.98|15596.98|10
1727196120000|2024-09-24 16:42:00|15678.4|15598.4|15676.61|15596.61|15678.41|15598.41|15676.61|15596.61|9
1727196130000|2024-09-24 16:42:10|15676.6|15596.6|15677.14|15597.14|15677.14|15597.14|15676.43|15596.43|9
1727196140000|2024-09-24 16:42:20|15676.98|15596.98|15678.26|15598.26|15678.26|15598.26|15676.62|15596.62|9
1727196150000|2024-09-24 16:42:30|15678.27|15598.27|15677.95|15597.95|15678.82|15598.82|15677.95|15597.95|8
1727196160000|2024-09-24 16:42:40|15677.46|15597.46|15677.09|15597.09|15677.84|15597.84|15676.94|15596.94|10
1727196170000|2024-09-24 16:42:50|15676.01|15596.01|15675.26|15595.26|15676.01|15596.01|15675.25|15595.25|5
1727196180000|2024-09-24 16:43:00|15675.42|15595.42|15672.23|15592.23|15675.76|15595.76|15672.23|15592.23|10
1727196190000|2024-09-24 16:43:10|15672.21|15592.21|15672.11|15592.11|15673.51|15593.51|15672.11|15592.11|10
1727196200000|2024-09-24 16:43:20|15671.38|15591.38|15671.73|15591.73|15671.92|15591.92|15671.17|15591.17|10
1727196210000|2024-09-24 16:43:30|15671.97|15591.97|15672.04|15592.04|15673.06|15593.06|15671.71|15591.71|10
1727196220000|2024-09-24 16:43:40|15673.47|15593.47|15674.83|15594.83|15675.09|15595.09|15673.47|15593.47|10
1727196230000|2024-09-24 16:43:50|15674.89|15594.89|15676.54|15596.54|15677.09|15597.09|15674.89|15594.89|10
1727196240000|2024-09-24 16:44:00|15676.59|15596.59|15679.04|15599.04|15679.52|15599.52|15676.59|15596.59|10
1727196250000|2024-09-24 16:44:10|15678.36|15598.36|15680.12|15600.12|15680.12|15600.12|15678.36|15598.36|10
1727196260000|2024-09-24 16:44:20|15679.41|15599.41|15679.62|15599.62|15680.16|15600.16|15679.41|15599.41|10
1727196270000|2024-09-24 16:44:30|15679.38|15599.38|15679.26|15599.26|15681.92|15601.92|15679.02|15599.02|9
1727196280000|2024-09-24 16:44:40|15679.27|15599.27|15680.73|15600.73|15680.73|15600.73|15679.27|15599.27|7
1727196290000|2024-09-24 16:44:50|15680.7|15600.7|15681.03|15601.03|15681.51|15601.51|15680.7|15600.7|8
1727196300000|2024-09-24 16:45:00|15681.1|15601.1|15684.37|15604.37|15684.37|15604.37|15681.01|15601.01|9
1727196310000|2024-09-24 16:45:10|15684.82|15604.82|15683.1|15603.1|15684.82|15604.82|15683.03|15603.03|9
1727196320000|2024-09-24 16:45:20|15683.13|15603.13|15688.1|15608.1|15688.1|15608.1|15683.13|15603.13|10
1727196330000|2024-09-24 16:45:30|15689.01|15609.01|15696.75|15616.75|15696.75|15616.75|15689.01|15609.01|9
1727196340000|2024-09-24 16:45:40|15696.62|15616.62|15696.89|15616.89|15697.46|15617.46|15696.59|15616.59|10
1727196350000|2024-09-24 16:45:50|15696.96|15616.96|15696.96|15616.96|15697.12|15617.12|15695.35|15615.35|10
1727196360000|2024-09-24 16:46:00|15698.01|15618.01|15696.16|15616.16|15698.37|15618.37|15696.16|15616.16|10
1727196370000|2024-09-24 16:46:10|15696.12|15616.12|15696.55|15616.55|15696.55|15616.55|15695.65|15615.65|10
1727196380000|2024-09-24 16:46:20|15695.89|15615.89|15690.6|15610.6|15696.3|15616.3|15690.6|15610.6|10
1727196390000|2024-09-24 16:46:30|15690.31|15610.31|15691.88|15611.88|15693.05|15613.05|15690.21|15610.21|9
1727196400000|2024-09-24 16:46:40|15692.57|15612.57|15691.7|15611.7|15692.91|15612.91|15691.7|15611.7|8
1727196410000|2024-09-24 16:46:50|15691.68|15611.68|15691.81|15611.81|15692.48|15612.48|15691.45|15611.45|9
1727196420000|2024-09-24 16:47:00|15692.02|15612.02|15690.88|15610.88|15692.1|15612.1|15690.5|15610.5|10
1727196430000|2024-09-24 16:47:10|15690.38|15610.38|15689.6|15609.6|15690.91|15610.91|15689.6|15609.6|10
1727196440000|2024-09-24 16:47:20|15689.81|15609.81|15690.18|15610.18|15691.2|15611.2|15689.6|15609.6|10
1727196450000|2024-09-24 16:47:30|15690.01|15610.01|15689.24|15609.24|15690.01|15610.01|15689.18|15609.18|10
1727196460000|2024-09-24 16:47:40|15688.77|15608.77|15688.37|15608.37|15688.77|15608.77|15688.28|15608.28|10
1727196470000|2024-09-24 16:47:50|15688.34|15608.34|15687.72|15607.72|15688.34|15608.34|15687|15607|10
1727196480000|2024-09-24 16:48:00|15687.25|15607.25|15687.97|15607.97|15688.07|15608.07|15687.25|15607.25|10
1727196490000|2024-09-24 16:48:10|15688.23|15608.23|15687.03|15607.03|15688.23|15608.23|15686.67|15606.67|9
1727196500000|2024-09-24 16:48:20|15686.69|15606.69|15686.06|15606.06|15686.99|15606.99|15686.05|15606.05|10
1727196510000|2024-09-24 16:48:30|15686.25|15606.25|15690.09|15610.09|15690.09|15610.09|15686.25|15606.25|10
1727196520000|2024-09-24 16:48:40|15690.27|15610.27|15692.32|15612.32|15692.32|15612.32|15690.27|15610.27|10
1727196530000|2024-09-24 16:48:50|15692.36|15612.36|15692.28|15612.28|15692.36|15612.36|15691.53|15611.53|10
1727196540000|2024-09-24 16:49:00|15691.88|15611.88|15689.37|15609.37|15691.88|15611.88|15689.37|15609.37|9
1727196550000|2024-09-24 16:49:10|15689.38|15609.38|15690.86|15610.86|15690.86|15610.86|15689.38|15609.38|9
1727196560000|2024-09-24 16:49:20|15690.75|15610.75|15690.56|15610.56|15691.25|15611.25|15690.56|15610.56|10
1727196570000|2024-09-24 16:49:30|15690.62|15610.62|15690.16|15610.16|15690.62|15610.62|15689.72|15609.72|10
1727196580000|2024-09-24 16:49:40|15690.55|15610.55|15689.77|15609.77|15690.57|15610.57|15689.77|15609.77|8
1727196590000|2024-09-24 16:49:50|15689.75|15609.75|15688.61|15608.61|15689.75|15609.75|15688.61|15608.61|10
1727196600000|2024-09-24 16:50:00|15688.91|15608.91|15686.22|15606.22|15689.26|15609.26|15686.22|15606.22|9
1727196610000|2024-09-24 16:50:10|15686.13|15606.13|15685.14|15605.14|15686.13|15606.13|15685.12|15605.12|10
1727196620000|2024-09-24 16:50:20|15685.12|15605.12|15684.13|15604.13|15685.12|15605.12|15682.71|15602.71|10
1727196630000|2024-09-24 16:50:30|15684.87|15604.87|15684.77|15604.77|15685.37|15605.37|15684.46|15604.46|7
1727196640000|2024-09-24 16:50:40|15685.28|15605.28|15680.97|15600.97|15685.94|15605.94|15680.87|15600.87|10
1727196650000|2024-09-24 16:50:50|15680.72|15600.72|15680.7|15600.7|15680.72|15600.72|15679.86|15599.86|10
1727196660000|2024-09-24 16:51:00|15681.09|15601.09|15681.24|15601.24|15681.24|15601.24|15680.65|15600.65|9
1727196670000|2024-09-24 16:51:10|15681.81|15601.81|15682.34|15602.34|15683.02|15603.02|15681.71|15601.71|7
1727196680000|2024-09-24 16:51:20|15682.35|15602.35|15687.09|15607.09|15687.24|15607.24|15682.35|15602.35|9
1727196690000|2024-09-24 16:51:30|15686.75|15606.75|15686.71|15606.71|15687.76|15607.76|15686.71|15606.71|10
1727196700000|2024-09-24 16:51:40|15686.87|15606.87|15686.73|15606.73|15687.47|15607.47|15686.73|15606.73|8
1727196710000|2024-09-24 16:51:50|15686.54|15606.54|15688.4|15608.4|15688.4|15608.4|15686.54|15606.54|9
1727196720000|2024-09-24 16:52:00|15688.36|15608.36|15689|15609|15689.34|15609.34|15688.28|15608.28|9
1727196730000|2024-09-24 16:52:10|15688.98|15608.98|15688.82|15608.82|15689.03|15609.03|15687.78|15607.78|10
1727196740000|2024-09-24 16:52:20|15688.85|15608.85|15687.98|15607.98|15689.85|15609.85|15687.93|15607.93|9
1727196750000|2024-09-24 16:52:30|15687.99|15607.99|15689.09|15609.09|15689.21|15609.21|15687.99|15607.99|10
1727196760000|2024-09-24 16:52:40|15689.13|15609.13|15689.02|15609.02|15689.5|15609.5|15688.92|15608.92|8
1727196770000|2024-09-24 16:52:50|15689.84|15609.84|15690.01|15610.01|15690.01|15610.01|15689.58|15609.58|10
1727196780000|2024-09-24 16:53:00|15690.06|15610.06|15691.67|15611.67|15691.67|15611.67|15689.48|15609.48|8
1727196790000|2024-09-24 16:53:10|15692.02|15612.02|15693.24|15613.24|15693.25|15613.25|15691.1|15611.1|10
1727196800000|2024-09-24 16:53:20|15693.37|15613.37|15694.18|15614.18|15694.18|15614.18|15693.37|15613.37|9
1727196810000|2024-09-24 16:53:30|15694.25|15614.25|15695.64|15615.64|15696.23|15616.23|15694.25|15614.25|10
1727196820000|2024-09-24 16:53:40|15695.37|15615.37|15698.36|15618.36|15698.52|15618.52|15695.37|15615.37|10
1727196830000|2024-09-24 16:53:50|15699.98|15619.98|15700.71|15620.71|15701.68|15621.68|15699.98|15619.98|9
1727196840000|2024-09-24 16:54:00|15700.69|15620.69|15701.44|15621.44|15701.75|15621.75|15700.63|15620.63|10
1727196850000|2024-09-24 16:54:10|15701.55|15621.55|15706.24|15626.24|15706.24|15626.24|15701.55|15621.55|10
1727196860000|2024-09-24 16:54:20|15706.73|15626.73|15712.43|15632.43|15712.43|15632.43|15706.73|15626.73|10
1727196870000|2024-09-24 16:54:30|15711.64|15631.64|15713.75|15633.75|15715.28|15635.28|15711.64|15631.64|10
1727196880000|2024-09-24 16:54:40|15713.72|15633.72|15713.43|15633.43|15714.11|15634.11|15712.87|15632.87|10
1727196890000|2024-09-24 16:54:50|15713.29|15633.29|15713.54|15633.54|15713.54|15633.54|15712.42|15632.42|10
1727196900000|2024-09-24 16:55:00|15713.37|15633.37|15714.16|15634.16|15714.34|15634.34|15713.37|15633.37|9
1727196910000|2024-09-24 16:55:10|15714.02|15634.02|15710.07|15630.07|15714.02|15634.02|15710.03|15630.03|10
1727196920000|2024-09-24 16:55:20|15710.02|15630.02|15708.06|15628.06|15710.13|15630.13|15707.56|15627.56|9
1727196930000|2024-09-24 16:55:30|15708.03|15628.03|15708.05|15628.05|15708.35|15628.35|15707.03|15627.03|10
1727196940000|2024-09-24 16:55:40|15707.88|15627.88|15706.91|15626.91|15708.06|15628.06|15706.91|15626.91|10
1727196950000|2024-09-24 16:55:50|15706.41|15626.41|15706.9|15626.9|15706.9|15626.9|15706.04|15626.04|10
1727196960000|2024-09-24 16:56:00|15706.89|15626.89|15706.86|15626.86|15707.52|15627.52|15705.13|15625.13|10
1727196970000|2024-09-24 16:56:10|15706.7|15626.7|15708.06|15628.06|15708.06|15628.06|15706.59|15626.59|8
1727196980000|2024-09-24 16:56:20|15708.1|15628.1|15706.65|15626.65|15708.26|15628.26|15706.64|15626.64|10
1727196990000|2024-09-24 16:56:30|15706.67|15626.67|15704.35|15624.35|15706.7|15626.7|15704.35|15624.35|10
1727197000000|2024-09-24 16:56:40|15705.6|15625.6|15705.95|15625.95|15705.95|15625.95|15705.54|15625.54|9
1727197010000|2024-09-24 16:56:50|15706.33|15626.33|15706.09|15626.09|15707.14|15627.14|15706.09|15626.09|9
1727197020000|2024-09-24 16:57:00|15703.21|15623.21|15704.72|15624.72|15705.69|15625.69|15703.21|15623.21|8
1727197030000|2024-09-24 16:57:10|15704.32|15624.32|15704.37|15624.37|15705.74|15625.74|15704.32|15624.32|8
1727197040000|2024-09-24 16:57:20|15703.71|15623.71|15701.51|15621.51|15704.09|15624.09|15701.51|15621.51|10
1727197050000|2024-09-24 16:57:30|15701.47|15621.47|15701.5|15621.5|15702.22|15622.22|15701.47|15621.47|7
1727197060000|2024-09-24 16:57:40|15701.45|15621.45|15700.92|15620.92|15701.53|15621.53|15700.68|15620.68|9
1727197070000|2024-09-24 16:57:50|15700.91|15620.91|15700.63|15620.63|15701.45|15621.45|15700.21|15620.21|10
1727197080000|2024-09-24 16:58:00|15700.6|15620.6|15700.97|15620.97|15701.05|15621.05|15699.71|15619.71|10
1727197090000|2024-09-24 16:58:10|15700.17|15620.17|15699.7|15619.7|15700.17|15620.17|15699.49|15619.49|9
1727197100000|2024-09-24 16:58:20|15699.56|15619.56|15699.63|15619.63|15700.72|15620.72|15699.52|15619.52|10
1727197110000|2024-09-24 16:58:30|15699.66|15619.66|15699.28|15619.28|15699.67|15619.67|15699.28|15619.28|10
1727197120000|2024-09-24 16:58:40|15699.33|15619.33|15699.48|15619.48|15700.18|15620.18|15699.13|15619.13|9
1727197130000|2024-09-24 16:58:50|15699.49|15619.49|15699.48|15619.48|15699.5|15619.5|15699.33|15619.33|8
1727197140000|2024-09-24 16:59:00|15699.43|15619.43|15699.06|15619.06|15699.43|15619.43|15698.61|15618.61|9
1727197150000|2024-09-24 16:59:10|15699.02|15619.02|15699.2|15619.2|15699.43|15619.43|15698.44|15618.44|8
1727197160000|2024-09-24 16:59:20|15699.28|15619.28|15700.1|15620.1|15700.14|15620.14|15698.77|15618.77|10
1727197170000|2024-09-24 16:59:30|15700.09|15620.09|15698.79|15618.79|15700.09|15620.09|15698.79|15618.79|10
1727197180000|2024-09-24 16:59:40|15699.02|15619.02|15697.52|15617.52|15699.02|15619.02|15697.52|15617.52|10
1727197190000|2024-09-24 16:59:50|15697.48|15617.48|15697.59|15617.59|15697.6|15617.6|15697.3|15617.3|9
1727197200000|2024-09-24 17:00:00|15696.91|15616.91|15696.43|15616.43|15696.91|15616.91|15695.13|15615.13|8
1727197210000|2024-09-24 17:00:10|15696.29|15616.29|15695.84|15615.84|15696.56|15616.56|15695.83|15615.83|10
1727197220000|2024-09-24 17:00:20|15696.03|15616.03|15693.83|15613.83|15696.32|15616.32|15693.83|15613.83|8
1727197230000|2024-09-24 17:00:30|15693.73|15613.73|15695.9|15615.9|15695.99|15615.99|15693.73|15613.73|10
1727197240000|2024-09-24 17:00:40|15695.92|15615.92|15697.21|15617.21|15697.87|15617.87|15695.72|15615.72|10
1727197250000|2024-09-24 17:00:50|15697.15|15617.15|15697.52|15617.52|15697.77|15617.77|15697.15|15617.15|7
1727197260000|2024-09-24 17:01:00|15697.51|15617.51|15697.28|15617.28|15697.59|15617.59|15696.6|15616.6|9
1727197270000|2024-09-24 17:01:10|15697.24|15617.24|15697.08|15617.08|15697.53|15617.53|15696.9|15616.9|6
1727197280000|2024-09-24 17:01:20|15697.07|15617.07|15697.52|15617.52|15697.53|15617.53|15695.14|15615.14|9
1727197290000|2024-09-24 17:01:30|15697.85|15617.85|15696.67|15616.67|15697.98|15617.98|15696.55|15616.55|9
1727197300000|2024-09-24 17:01:40|15696.63|15616.63|15694.84|15614.84|15697.76|15617.76|15694.84|15614.84|9
1727197310000|2024-09-24 17:01:50|15694.06|15614.06|15694.26|15614.26|15694.43|15614.43|15693.31|15613.31|10
1727197320000|2024-09-24 17:02:00|15694.19|15614.19|15695.42|15615.42|15695.51|15615.51|15693.86|15613.86|9
1727197330000|2024-09-24 17:02:10|15695.43|15615.43|15695.38|15615.38|15695.43|15615.43|15694.84|15614.84|10
1727197340000|2024-09-24 17:02:20|15694.72|15614.72|15696.59|15616.59|15696.94|15616.94|15694.72|15614.72|9
1727197350000|2024-09-24 17:02:30|15696.6|15616.6|15696.97|15616.97|15696.97|15616.97|15696.28|15616.28|7
1727197360000|2024-09-24 17:02:40|15696.99|15616.99|15696.77|15616.77|15696.99|15616.99|15696.16|15616.16|9
1727197370000|2024-09-24 17:02:50|15696.78|15616.78|15699.6|15619.6|15699.6|15619.6|15696.46|15616.46|10
1727197380000|2024-09-24 17:03:00|15699.69|15619.69|15700.69|15620.69|15700.69|15620.69|15699.59|15619.59|9
1727197390000|2024-09-24 17:03:10|15700.83|15620.83|15698.08|15618.08|15700.86|15620.86|15698.08|15618.08|10
1727197400000|2024-09-24 17:03:20|15698.56|15618.56|15698.72|15618.72|15698.76|15618.76|15698.39|15618.39|9
1727197410000|2024-09-24 17:03:30|15698.52|15618.52|15698.79|15618.79|15698.79|15618.79|15698.52|15618.52|8
1727197420000|2024-09-24 17:03:40|15699.04|15619.04|15701.8|15621.8|15701.83|15621.83|15699.04|15619.04|10
1727197430000|2024-09-24 17:03:50|15701.9|15621.9|15701.6|15621.6|15702.64|15622.64|15701.32|15621.32|9
1727197440000|2024-09-24 17:04:00|15701.46|15621.46|15701.19|15621.19|15702.12|15622.12|15700.87|15620.87|10
1727197450000|2024-09-24 17:04:10|15701.23|15621.23|15703.46|15623.46|15703.55|15623.55|15701.23|15621.23|10
1727197460000|2024-09-24 17:04:20|15704.32|15624.32|15710.99|15630.99|15710.99|15630.99|15704.32|15624.32|10
1727197470000|2024-09-24 17:04:30|15712.13|15632.13|15710.97|15630.97|15712.13|15632.13|15710.4|15630.4|10
1727197480000|2024-09-24 17:04:40|15710.75|15630.75|15711.25|15631.25|15711.63|15631.63|15710.67|15630.67|10
1727197490000|2024-09-24 17:04:50|15711.3|15631.3|15710.06|15630.06|15711.46|15631.46|15710.03|15630.03|10
1727197500000|2024-09-24 17:05:00|15710.11|15630.11|15708.02|15628.02|15710.11|15630.11|15708.02|15628.02|10
1727197510000|2024-09-24 17:05:10|15708.83|15628.83|15707.37|15627.37|15708.83|15628.83|15707.37|15627.37|10
1727197520000|2024-09-24 17:05:20|15707.29|15627.29|15707.8|15627.8|15707.8|15627.8|15706.7|15626.7|9
1727197530000|2024-09-24 17:05:30|15709.18|15629.18|15707.99|15627.99|15709.18|15629.18|15707.63|15627.63|10
1727197540000|2024-09-24 17:05:40|15708.02|15628.02|15707.73|15627.73|15708.02|15628.02|15706.92|15626.92|10
1727197550000|2024-09-24 17:05:50|15708.03|15628.03|15708.57|15628.57|15708.57|15628.57|15707.94|15627.94|8
1727197560000|2024-09-24 17:06:00|15708.82|15628.82|15710.85|15630.85|15710.85|15630.85|15707.53|15627.53|9
1727197570000|2024-09-24 17:06:10|15713.28|15633.28|15713.22|15633.22|15714.39|15634.39|15713.22|15633.22|9
1727197580000|2024-09-24 17:06:20|15712.32|15632.32|15714.54|15634.54|15714.55|15634.55|15712.32|15632.32|8
1727197590000|2024-09-24 17:06:30|15711.44|15631.44|15713.02|15633.02|15713.06|15633.06|15711.18|15631.18|8
1727197600000|2024-09-24 17:06:40|15713.36|15633.36|15711.66|15631.66|15713.82|15633.82|15711.66|15631.66|10
1727197610000|2024-09-24 17:06:50|15711.74|15631.74|15710.75|15630.75|15712.04|15632.04|15710.75|15630.75|9
1727197620000|2024-09-24 17:07:00|15710.72|15630.72|15712.77|15632.77|15713.11|15633.11|15710.48|15630.48|9
1727197630000|2024-09-24 17:07:10|15712.84|15632.84|15713.97|15633.97|15713.97|15633.97|15712.84|15632.84|10
1727197640000|2024-09-24 17:07:20|15713.99|15633.99|15715.24|15635.24|15715.24|15635.24|15713.22|15633.22|10
1727197650000|2024-09-24 17:07:30|15715.14|15635.14|15717.31|15637.31|15717.7|15637.7|15715.14|15635.14|10
1727197660000|2024-09-24 17:07:40|15717.32|15637.32|15713.78|15633.78|15717.53|15637.53|15713.78|15633.78|10
1727197670000|2024-09-24 17:07:50|15713.73|15633.73|15716.15|15636.15|15716.15|15636.15|15713.73|15633.73|10
1727197680000|2024-09-24 17:08:00|15716.14|15636.14|15716.47|15636.47|15716.79|15636.79|15714.78|15634.78|8
1727197690000|2024-09-24 17:08:10|15716.43|15636.43|15717.43|15637.43|15717.86|15637.86|15716.33|15636.33|8
1727197700000|2024-09-24 17:08:20|15717.16|15637.16|15716.88|15636.88|15717.16|15637.16|15715.52|15635.52|9
1727197710000|2024-09-24 17:08:30|15718.28|15638.28|15718.68|15638.68|15719.01|15639.01|15718.28|15638.28|8
1727197720000|2024-09-24 17:08:40|15719.42|15639.42|15718.57|15638.57|15719.43|15639.43|15718.54|15638.54|10
1727197730000|2024-09-24 17:08:50|15718.55|15638.55|15716.21|15636.21|15718.55|15638.55|15715.6|15635.6|9
1727197740000|2024-09-24 17:09:00|15716.51|15636.51|15716.99|15636.99|15717.18|15637.18|15716.51|15636.51|9
1727197750000|2024-09-24 17:09:10|15717.04|15637.04|15718.95|15638.95|15718.95|15638.95|15717.04|15637.04|10
1727197760000|2024-09-24 17:09:20|15718.97|15638.97|15718.71|15638.71|15718.97|15638.97|15717.11|15637.11|10
1727197770000|2024-09-24 17:09:30|15718.84|15638.84|15717.72|15637.72|15718.99|15638.99|15717.72|15637.72|9
1727197780000|2024-09-24 17:09:40|15717.54|15637.54|15720.07|15640.07|15720.08|15640.08|15717.51|15637.51|10
1727197790000|2024-09-24 17:09:50|15720.06|15640.06|15720.14|15640.14|15720.22|15640.22|15718.58|15638.58|9
1727197800000|2024-09-24 17:10:00|15720.15|15640.15|15720.27|15640.27|15720.49|15640.49|15719.94|15639.94|8
1727197810000|2024-09-24 17:10:10|15720.37|15640.37|15719.84|15639.84|15720.45|15640.45|15719.84|15639.84|9
1727197820000|2024-09-24 17:10:20|15719.82|15639.82|15720.51|15640.51|15720.51|15640.51|15719.77|15639.77|10
1727197830000|2024-09-24 17:10:30|15721.28|15641.28|15720.83|15640.83|15721.59|15641.59|15720.79|15640.79|7
1727197840000|2024-09-24 17:10:40|15720.85|15640.85|15719.07|15639.07|15720.86|15640.86|15719.07|15639.07|9
1727197850000|2024-09-24 17:10:50|15719.87|15639.87|15720.98|15640.98|15720.98|15640.98|15719.86|15639.86|8
1727197860000|2024-09-24 17:11:00|15720.82|15640.82|15719.42|15639.42|15720.82|15640.82|15719.41|15639.41|9
1727197870000|2024-09-24 17:11:10|15718.96|15638.96|15717.33|15637.33|15718.96|15638.96|15715.91|15635.91|10
1727197880000|2024-09-24 17:11:20|15717.48|15637.48|15718.28|15638.28|15718.76|15638.76|15717.48|15637.48|10
1727197890000|2024-09-24 17:11:30|15718.85|15638.85|15718.9|15638.9|15719.37|15639.37|15718.71|15638.71|8
1727197900000|2024-09-24 17:11:40|15718.88|15638.88|15719.47|15639.47|15719.98|15639.98|15718.75|15638.75|8
1727197910000|2024-09-24 17:11:50|15719.79|15639.79|15720.91|15640.91|15721.04|15641.04|15719.79|15639.79|9
1727197920000|2024-09-24 17:12:00|15720.94|15640.94|15721.57|15641.57|15721.79|15641.79|15720.92|15640.92|9
1727197930000|2024-09-24 17:12:10|15721.2|15641.2|15721.07|15641.07|15721.28|15641.28|15721.04|15641.04|9
1727197940000|2024-09-24 17:12:20|15719.58|15639.58|15719.48|15639.48|15719.69|15639.69|15719.45|15639.45|9
1727197950000|2024-09-24 17:12:30|15719.51|15639.51|15718.43|15638.43|15719.51|15639.51|15718.43|15638.43|9
1727197960000|2024-09-24 17:12:40|15718.58|15638.58|15719.44|15639.44|15719.5|15639.5|15718.58|15638.58|9
1727197970000|2024-09-24 17:12:50|15719.21|15639.21|15718.56|15638.56|15719.21|15639.21|15718.53|15638.53|10
1727197980000|2024-09-24 17:13:00|15718.54|15638.54|15716.91|15636.91|15718.88|15638.88|15716.91|15636.91|9
1727197990000|2024-09-24 17:13:10|15716.15|15636.15|15716.63|15636.63|15717.03|15637.03|15716.02|15636.02|10
1727198000000|2024-09-24 17:13:20|15715.54|15635.54|15711.21|15631.21|15715.54|15635.54|15711.21|15631.21|10
1727198010000|2024-09-24 17:13:30|15710.41|15630.41|15708.19|15628.19|15710.41|15630.41|15708.19|15628.19|9
1727198020000|2024-09-24 17:13:40|15708|15628|15707.96|15627.96|15708.04|15628.04|15707.95|15627.95|9
1727198030000|2024-09-24 17:13:50|15707.95|15627.95|15708.43|15628.43|15709.61|15629.61|15707.95|15627.95|9
1727198040000|2024-09-24 17:14:00|15708.78|15628.78|15712.51|15632.51|15712.51|15632.51|15708.66|15628.66|10
1727198050000|2024-09-24 17:14:10|15712.79|15632.79|15715.29|15635.29|15715.43|15635.43|15712.39|15632.39|10
1727198060000|2024-09-24 17:14:20|15715.32|15635.32|15714.91|15634.91|15715.34|15635.34|15713.8|15633.8|10
1727198070000|2024-09-24 17:14:30|15715.72|15635.72|15719.29|15639.29|15719.43|15639.43|15715.72|15635.72|10
1727198080000|2024-09-24 17:14:40|15719.55|15639.55|15720|15640|15720|15640|15719.55|15639.55|8
1727198090000|2024-09-24 17:14:50|15719.56|15639.56|15717.24|15637.24|15719.59|15639.59|15716.83|15636.83|10
1727198100000|2024-09-24 17:15:00|15717.25|15637.25|15715.97|15635.97|15717.25|15637.25|15715.96|15635.96|10
1727198110000|2024-09-24 17:15:10|15715.96|15635.96|15716.85|15636.85|15716.85|15636.85|15715.8|15635.8|10
1727198120000|2024-09-24 17:15:20|15717.48|15637.48|15717.02|15637.02|15718.06|15638.06|15717.02|15637.02|10
1727198130000|2024-09-24 17:15:30|15717.94|15637.94|15722.13|15642.13|15722.13|15642.13|15717.88|15637.88|10
1727198140000|2024-09-24 17:15:40|15722.48|15642.48|15723.44|15643.44|15723.44|15643.44|15722.48|15642.48|10
1727198150000|2024-09-24 17:15:50|15723.71|15643.71|15722.98|15642.98|15723.73|15643.73|15722.79|15642.79|10
1727198160000|2024-09-24 17:16:00|15723.25|15643.25|15724.4|15644.4|15724.49|15644.49|15723.25|15643.25|9
1727198170000|2024-09-24 17:16:10|15724.47|15644.47|15725.75|15645.75|15725.75|15645.75|15724.37|15644.37|10
1727198180000|2024-09-24 17:16:20|15725.8|15645.8|15725.53|15645.53|15725.87|15645.87|15724.96|15644.96|10
1727198190000|2024-09-24 17:16:30|15726.52|15646.52|15726.72|15646.72|15726.86|15646.86|15726.01|15646.01|10
1727198200000|2024-09-24 17:16:40|15726.77|15646.77|15725.51|15645.51|15726.99|15646.99|15725.51|15645.51|10
1727198210000|2024-09-24 17:16:50|15725.27|15645.27|15723.02|15643.02|15725.56|15645.56|15723.02|15643.02|10
1727198220000|2024-09-24 17:17:00|15723.34|15643.34|15722.91|15642.91|15724.69|15644.69|15722.91|15642.91|8
1727198230000|2024-09-24 17:17:10|15722.93|15642.93|15723.83|15643.83|15723.83|15643.83|15722.92|15642.92|9
1727198240000|2024-09-24 17:17:20|15723.37|15643.37|15722.26|15642.26|15723.82|15643.82|15722.1|15642.1|10
1727198250000|2024-09-24 17:17:30|15722.27|15642.27|15721.33|15641.33|15722.27|15642.27|15721.33|15641.33|9
1727198260000|2024-09-24 17:17:40|15721.2|15641.2|15721.42|15641.42|15721.42|15641.42|15721.11|15641.11|7
1727198270000|2024-09-24 17:17:50|15721.36|15641.36|15723.29|15643.29|15723.29|15643.29|15721.36|15641.36|9
1727198280000|2024-09-24 17:18:00|15723.28|15643.28|15720.98|15640.98|15723.28|15643.28|15720.98|15640.98|9
1727198290000|2024-09-24 17:18:10|15720.07|15640.07|15720.3|15640.3|15721.36|15641.36|15720.07|15640.07|10
1727198300000|2024-09-24 17:18:20|15720.86|15640.86|15721|15641|15721.6|15641.6|15720.86|15640.86|9
1727198310000|2024-09-24 17:18:30|15721.15|15641.15|15719.98|15639.98|15721.16|15641.16|15719.98|15639.98|8
1727198320000|2024-09-24 17:18:40|15720.19|15640.19|15718.86|15638.86|15720.19|15640.19|15718.86|15638.86|9
1727198330000|2024-09-24 17:18:50|15718.83|15638.83|15716.41|15636.41|15718.85|15638.85|15716.41|15636.41|7
1727198340000|2024-09-24 17:19:00|15715.83|15635.83|15716.81|15636.81|15716.91|15636.91|15715.83|15635.83|10
1727198350000|2024-09-24 17:19:10|15717.06|15637.06|15717.18|15637.18|15717.71|15637.71|15717.06|15637.06|10
1727198360000|2024-09-24 17:19:20|15717.17|15637.17|15718.83|15638.83|15718.83|15638.83|15717.17|15637.17|9
1727198370000|2024-09-24 17:19:30|15718.84|15638.84|15717.33|15637.33|15718.84|15638.84|15717.33|15637.33|8
1727198380000|2024-09-24 17:19:40|15717.95|15637.95|15720.41|15640.41|15720.41|15640.41|15717.95|15637.95|9
1727198390000|2024-09-24 17:19:50|15721.08|15641.08|15720.43|15640.43|15721.08|15641.08|15720.41|15640.41|6
1727198400000|2024-09-24 17:20:00|15720.72|15640.72|15722.23|15642.23|15722.23|15642.23|15720.72|15640.72|7
1727198410000|2024-09-24 17:20:10|15721.87|15641.87|15721.49|15641.49|15721.87|15641.87|15721.49|15641.49|8
1727198420000|2024-09-24 17:20:20|15721.48|15641.48|15720.55|15640.55|15721.48|15641.48|15720.03|15640.03|7
1727198430000|2024-09-24 17:20:30|15720.58|15640.58|15721.15|15641.15|15721.36|15641.36|15720.58|15640.58|8
1727198440000|2024-09-24 17:20:40|15721.16|15641.16|15725.2|15645.2|15725.2|15645.2|15721.11|15641.11|9
1727198450000|2024-09-24 17:20:50|15725.6|15645.6|15725.55|15645.55|15725.81|15645.81|15725.43|15645.43|9
1727198460000|2024-09-24 17:21:00|15725.5|15645.5|15725.78|15645.78|15725.78|15645.78|15725.5|15645.5|9
1727198470000|2024-09-24 17:21:10|15725.79|15645.79|15725.85|15645.85|15725.85|15645.85|15725.79|15645.79|7
1727198480000|2024-09-24 17:21:20|15725.82|15645.82|15729.27|15649.27|15729.27|15649.27|15725.35|15645.35|8
1727198490000|2024-09-24 17:21:30|15729.79|15649.79|15732.15|15652.15|15732.2|15652.2|15728.16|15648.16|10
1727198500000|2024-09-24 17:21:40|15732.22|15652.22|15733.65|15653.65|15733.93|15653.93|15732.22|15652.22|9
1727198510000|2024-09-24 17:21:50|15733.67|15653.67|15734.35|15654.35|15734.35|15654.35|15733.67|15653.67|10
1727198520000|2024-09-24 17:22:00|15734.37|15654.37|15735.48|15655.48|15736.53|15656.53|15734.37|15654.37|9
1727198530000|2024-09-24 17:22:10|15735.46|15655.46|15737.76|15657.76|15737.76|15657.76|15733.95|15653.95|10
1727198540000|2024-09-24 17:22:20|15738.58|15658.58|15739.35|15659.35|15739.35|15659.35|15737.33|15657.33|10
1727198550000|2024-09-24 17:22:30|15740.78|15660.78|15738.34|15658.34|15741.38|15661.38|15738.34|15658.34|10
1727198560000|2024-09-24 17:22:40|15738.91|15658.91|15738.36|15658.36|15739.05|15659.05|15738.31|15658.31|7
1727198570000|2024-09-24 17:22:50|15738.2|15658.2|15736.59|15656.59|15738.2|15658.2|15736.59|15656.59|8
1727198580000|2024-09-24 17:23:00|15736.53|15656.53|15736.41|15656.41|15737|15657|15735.81|15655.81|9
1727198590000|2024-09-24 17:23:10|15737.67|15657.67|15739.38|15659.38|15739.85|15659.85|15737.67|15657.67|9
1727198600000|2024-09-24 17:23:20|15739.41|15659.41|15740.06|15660.06|15740.06|15660.06|15736.91|15656.91|9
1727198610000|2024-09-24 17:23:30|15735.16|15655.16|15738.45|15658.45|15738.48|15658.48|15735.16|15655.16|9
1727198620000|2024-09-24 17:23:40|15738.47|15658.47|15738.56|15658.56|15738.98|15658.98|15738.47|15658.47|5
1727198630000|2024-09-24 17:23:50|15738.85|15658.85|15740.05|15660.05|15740.93|15660.93|15738.79|15658.79|10
1727198640000|2024-09-24 17:24:00|15740.03|15660.03|15742.77|15662.77|15742.77|15662.77|15740|15660|9
1727198650000|2024-09-24 17:24:10|15742.76|15662.76|15743.26|15663.26|15744.29|15664.29|15742.76|15662.76|9
1727198660000|2024-09-24 17:24:20|15743.65|15663.65|15744.3|15664.3|15744.3|15664.3|15743.65|15663.65|7
1727198670000|2024-09-24 17:24:30|15744.39|15664.39|15744.96|15664.96|15745.21|15665.21|15741.75|15661.75|9
1727198680000|2024-09-24 17:24:40|15744.64|15664.64|15744.82|15664.82|15745.56|15665.56|15744.64|15664.64|9
1727198690000|2024-09-24 17:24:50|15744.84|15664.84|15745.82|15665.82|15745.82|15665.82|15744.47|15664.47|9
1727198700000|2024-09-24 17:25:00|15745.66|15665.66|15745.87|15665.87|15746.22|15666.22|15745.28|15665.28|10
1727198710000|2024-09-24 17:25:10|15745.23|15665.23|15743.94|15663.94|15745.25|15665.25|15743.57|15663.57|9
1727198720000|2024-09-24 17:25:20|15744.24|15664.24|15745.61|15665.61|15745.61|15665.61|15743.77|15663.77|9
1727198730000|2024-09-24 17:25:30|15745.88|15665.88|15746.94|15666.94|15747.19|15667.19|15745.88|15665.88|9
1727198740000|2024-09-24 17:25:40|15746.93|15666.93|15750.06|15670.06|15750.83|15670.83|15746.93|15666.93|9
1727198750000|2024-09-24 17:25:50|15750.64|15670.64|15755.19|15675.19|15755.19|15675.19|15750.64|15670.64|10
1727198760000|2024-09-24 17:26:00|15754.75|15674.75|15754.36|15674.36|15754.8|15674.8|15753.88|15673.88|9
1727198770000|2024-09-24 17:26:10|15754.33|15674.33|15758.18|15678.18|15758.18|15678.18|15753.66|15673.66|10
1727198780000|2024-09-24 17:26:20|15758.59|15678.59|15761.08|15681.08|15761.08|15681.08|15758.21|15678.21|10
1727198790000|2024-09-24 17:26:30|15761.98|15681.98|15759.37|15679.37|15762.47|15682.47|15758.93|15678.93|10
1727198800000|2024-09-24 17:26:40|15759.62|15679.62|15766.34|15686.34|15766.48|15686.48|15759.5|15679.5|10
1727198810000|2024-09-24 17:26:50|15769.05|15689.05|15779.38|15699.38|15779.38|15699.38|15769.05|15689.05|10
1727198820000|2024-09-24 17:27:00|15779.5|15699.5|15782.98|15702.98|15783.37|15703.37|15779.5|15699.5|10
1727198830000|2024-09-24 17:27:10|15783.07|15703.07|15780.93|15700.93|15783.07|15703.07|15780.8|15700.8|10
1727198840000|2024-09-24 17:27:20|15779.7|15699.7|15781.96|15701.96|15781.96|15701.96|15779.35|15699.35|9
1727198850000|2024-09-24 17:27:30|15782.06|15702.06|15781.51|15701.51|15782.21|15702.21|15781.51|15701.51|9
1727198860000|2024-09-24 17:27:40|15781.5|15701.5|15777.28|15697.28|15781.5|15701.5|15776.09|15696.09|10
1727198870000|2024-09-24 17:27:50|15776.28|15696.28|15775.16|15695.16|15776.46|15696.46|15775.16|15695.16|10
1727198880000|2024-09-24 17:28:00|15776.16|15696.16|15771.6|15691.6|15776.16|15696.16|15771.6|15691.6|10
1727198890000|2024-09-24 17:28:10|15771.83|15691.83|15771.81|15691.81|15772.45|15692.45|15770.85|15690.85|10
1727198900000|2024-09-24 17:28:20|15771.35|15691.35|15771.34|15691.34|15771.84|15691.84|15770.64|15690.64|9
1727198910000|2024-09-24 17:28:30|15771.33|15691.33|15771.65|15691.65|15772.37|15692.37|15771.33|15691.33|9
1727198920000|2024-09-24 17:28:40|15771.12|15691.12|15769.65|15689.65|15771.12|15691.12|15768.83|15688.83|10
1727198930000|2024-09-24 17:28:50|15768.71|15688.71|15770.48|15690.48|15771.63|15691.63|15768.71|15688.71|10
1727198940000|2024-09-24 17:29:00|15770.52|15690.52|15769.66|15689.66|15770.52|15690.52|15769.17|15689.17|10
1727198950000|2024-09-24 17:29:10|15770.09|15690.09|15771.17|15691.17|15771.26|15691.26|15770.09|15690.09|9
1727198960000|2024-09-24 17:29:20|15771.33|15691.33|15773.34|15693.34|15774.31|15694.31|15771.33|15691.33|10
1727198970000|2024-09-24 17:29:30|15774.14|15694.14|15775.48|15695.48|15775.51|15695.51|15773.92|15693.92|10
1727198980000|2024-09-24 17:29:40|15775.43|15695.43|15771.6|15691.6|15775.43|15695.43|15771.6|15691.6|9
1727198990000|2024-09-24 17:29:50|15770.97|15690.97|15769.75|15689.75|15771.48|15691.48|15769.34|15689.34|10
1727199000000|2024-09-24 17:30:00|15766.3|15686.3|15766.84|15686.84|15766.84|15686.84|15764.77|15684.77|9
1727199010000|2024-09-24 17:30:10|15766.88|15686.88|15770.09|15690.09|15770.15|15690.15|15766.86|15686.86|10
1727199020000|2024-09-24 17:30:20|15770.12|15690.12|15771.4|15691.4|15772|15692|15768.81|15688.81|10
1727199030000|2024-09-24 17:30:30|15771.83|15691.83|15773.39|15693.39|15773.39|15693.39|15771.32|15691.32|8
1727199040000|2024-09-24 17:30:40|15774.14|15694.14|15775.05|15695.05|15775.79|15695.79|15774.14|15694.14|10
1727199050000|2024-09-24 17:30:50|15774.9|15694.9|15774.92|15694.92|15775|15695|15774.53|15694.53|8
1727199060000|2024-09-24 17:31:00|15774.96|15694.96|15773.6|15693.6|15775.43|15695.43|15773.59|15693.59|10
1727199070000|2024-09-24 17:31:10|15773.39|15693.39|15771.9|15691.9|15773.39|15693.39|15771.85|15691.85|9
1727199080000|2024-09-24 17:31:20|15771.91|15691.91|15771.73|15691.73|15771.91|15691.91|15769.66|15689.66|8
1727199090000|2024-09-24 17:31:30|15771.64|15691.64|15774.79|15694.79|15774.79|15694.79|15771.57|15691.57|10
1727199100000|2024-09-24 17:31:40|15774.16|15694.16|15776.5|15696.5|15777.21|15697.21|15774.13|15694.13|10
1727199110000|2024-09-24 17:31:50|15776.47|15696.47|15776.52|15696.52|15776.58|15696.58|15776.45|15696.45|9
1727199120000|2024-09-24 17:32:00|15777.07|15697.07|15785.43|15705.43|15785.43|15705.43|15777.07|15697.07|10
1727199130000|2024-09-24 17:32:10|15785.17|15705.17|15788.27|15708.27|15788.27|15708.27|15784.8|15704.8|9
1727199140000|2024-09-24 17:32:20|15788.44|15708.44|15789.29|15709.29|15789.29|15709.29|15787.98|15707.98|10
1727199150000|2024-09-24 17:32:30|15789.27|15709.27|15788.69|15708.69|15789.27|15709.27|15788.45|15708.45|9
1727199160000|2024-09-24 17:32:40|15788.71|15708.71|15792.28|15712.28|15792.28|15712.28|15788.04|15708.04|10
1727199170000|2024-09-24 17:32:50|15792.38|15712.38|15791.88|15711.88|15792.8|15712.8|15791.88|15711.88|9
1727199180000|2024-09-24 17:33:00|15791.84|15711.84|15792.73|15712.73|15792.73|15712.73|15790.42|15710.42|10
1727199190000|2024-09-24 17:33:10|15792.47|15712.47|15792.84|15712.84|15793.51|15713.51|15792.21|15712.21|10
1727199200000|2024-09-24 17:33:20|15793.11|15713.11|15792.04|15712.04|15793.12|15713.12|15792.04|15712.04|9
1727199210000|2024-09-24 17:33:30|15792.08|15712.08|15791.48|15711.48|15792.08|15712.08|15791.48|15711.48|8
1727199220000|2024-09-24 17:33:40|15791.47|15711.47|15791.11|15711.11|15791.69|15711.69|15791.11|15711.11|9
1727199230000|2024-09-24 17:33:50|15791.1|15711.1|15789.8|15709.8|15791.12|15711.12|15788.66|15708.66|10
1727199240000|2024-09-24 17:34:00|15789.79|15709.79|15789.65|15709.65|15790.25|15710.25|15789.23|15709.23|10
1727199250000|2024-09-24 17:34:10|15790.25|15710.25|15791.24|15711.24|15791.24|15711.24|15790.25|15710.25|10
1727199260000|2024-09-24 17:34:20|15791.08|15711.08|15791.57|15711.57|15791.65|15711.65|15791.02|15711.02|8
1727199270000|2024-09-24 17:34:30|15791.53|15711.53|15791.56|15711.56|15791.82|15711.82|15791.29|15711.29|7
1727199280000|2024-09-24 17:34:40|15791.83|15711.83|15794.19|15714.19|15794.19|15714.19|15791.79|15711.79|9
1727199290000|2024-09-24 17:34:50|15794.2|15714.2|15796.28|15716.28|15796.79|15716.79|15794.13|15714.13|9
1727199300000|2024-09-24 17:35:00|15796.32|15716.32|15796.67|15716.67|15797.29|15717.29|15796.32|15716.32|9
1727199310000|2024-09-24 17:35:10|15797.12|15717.12|15800.92|15720.92|15801.49|15721.49|15796.97|15716.97|9
1727199320000|2024-09-24 17:35:20|15801.1|15721.1|15800.83|15720.83|15801.6|15721.6|15800.07|15720.07|9
1727199330000|2024-09-24 17:35:30|15800.82|15720.82|15800.25|15720.25|15800.82|15720.82|15799.27|15719.27|9
1727199340000|2024-09-24 17:35:40|15800.37|15720.37|15800.41|15720.41|15801.08|15721.08|15799.8|15719.8|10
1727199350000|2024-09-24 17:35:50|15800.84|15720.84|15799.32|15719.32|15800.94|15720.94|15799.32|15719.32|10
1727199360000|2024-09-24 17:36:00|15799.01|15719.01|15798.19|15718.19|15799.02|15719.02|15797.59|15717.59|9
1727199370000|2024-09-24 17:36:10|15798.2|15718.2|15797.96|15717.96|15798.35|15718.35|15797.1|15717.1|10
1727199380000|2024-09-24 17:36:20|15797.93|15717.93|15794.31|15714.31|15797.93|15717.93|15794.31|15714.31|9
1727199390000|2024-09-24 17:36:30|15794.3|15714.3|15796.03|15716.03|15796.03|15716.03|15794.3|15714.3|7
1727199400000|2024-09-24 17:36:40|15796.11|15716.11|15795.3|15715.3|15797.41|15717.41|15795.3|15715.3|9
1727199410000|2024-09-24 17:36:50|15794.55|15714.55|15792.35|15712.35|15795.09|15715.09|15792.34|15712.34|9
1727199420000|2024-09-24 17:37:00|15789.71|15709.71|15791.69|15711.69|15792.63|15712.63|15789.71|15709.71|10
1727199430000|2024-09-24 17:37:10|15792.57|15712.57|15793.74|15713.74|15794.97|15714.97|15792.31|15712.31|9
1727199440000|2024-09-24 17:37:20|15793.53|15713.53|15793.4|15713.4|15794.1|15714.1|15793.4|15713.4|9
1727199450000|2024-09-24 17:37:30|15793.15|15713.15|15790.58|15710.58|15793.15|15713.15|15790.58|15710.58|9
1727199460000|2024-09-24 17:37:40|15790.14|15710.14|15790.91|15710.91|15790.91|15710.91|15790.09|15710.09|9
1727199470000|2024-09-24 17:37:50|15791.33|15711.33|15793.22|15713.22|15793.22|15713.22|15791.33|15711.33|10
1727199480000|2024-09-24 17:38:00|15793.43|15713.43|15792.78|15712.78|15794.07|15714.07|15792|15712|9
1727199490000|2024-09-24 17:38:10|15792.27|15712.27|15793.38|15713.38|15793.38|15713.38|15792.12|15712.12|9
1727199500000|2024-09-24 17:38:20|15793.39|15713.39|15793.56|15713.56|15793.56|15713.56|15793.05|15713.05|9
1727199510000|2024-09-24 17:38:30|15793.55|15713.55|15796.85|15716.85|15796.85|15716.85|15793.55|15713.55|7
1727199520000|2024-09-24 17:38:40|15797.59|15717.59|15798.4|15718.4|15800.27|15720.27|15797.59|15717.59|10
1727199530000|2024-09-24 17:38:50|15797.47|15717.47|15798.46|15718.46|15798.46|15718.46|15796.7|15716.7|9
1727199540000|2024-09-24 17:39:00|15798.69|15718.69|15798.48|15718.48|15798.69|15718.69|15797.49|15717.49|10
1727199550000|2024-09-24 17:39:10|15798.51|15718.51|15812.75|15732.75|15813.54|15733.54|15798.15|15718.15|10
1727199560000|2024-09-24 17:39:20|15812.61|15732.61|15816.94|15736.94|15816.94|15736.94|15812.59|15732.59|10
1727199570000|2024-09-24 17:39:30|15816.82|15736.82|15817.92|15737.92|15818.47|15738.47|15816.82|15736.82|8
1727199580000|2024-09-24 17:39:40|15818.36|15738.36|15816.85|15736.85|15818.36|15738.36|15816.21|15736.21|10
1727199590000|2024-09-24 17:39:50|15816.6|15736.6|15820.31|15740.31|15820.31|15740.31|15816.6|15736.6|9
1727199600000|2024-09-24 17:40:00|15820.34|15740.34|15823.3|15743.3|15823.3|15743.3|15820.01|15740.01|8
1727199610000|2024-09-24 17:40:10|15823.23|15743.23|15826.44|15746.44|15826.44|15746.44|15823.15|15743.15|10
1727199620000|2024-09-24 17:40:20|15825.26|15745.26|15822.62|15742.62|15825.35|15745.35|15822.62|15742.62|10
1727199630000|2024-09-24 17:40:30|15821.19|15741.19|15823.06|15743.06|15823.51|15743.51|15821.19|15741.19|10
1727199640000|2024-09-24 17:40:40|15822.98|15742.98|15823.05|15743.05|15823.64|15743.64|15821.51|15741.51|10
1727199650000|2024-09-24 17:40:50|15822.85|15742.85|15823.32|15743.32|15823.32|15743.32|15822.08|15742.08|10
1727199660000|2024-09-24 17:41:00|15822.86|15742.86|15819.06|15739.06|15822.86|15742.86|15818.02|15738.02|10
1727199670000|2024-09-24 17:41:10|15818.58|15738.58|15816.46|15736.46|15818.94|15738.94|15816.46|15736.46|8
1727199680000|2024-09-24 17:41:20|15817.63|15737.63|15817.41|15737.41|15818.33|15738.33|15817.33|15737.33|9
1727199690000|2024-09-24 17:41:30|15817.42|15737.42|15821.12|15741.12|15821.13|15741.13|15817.42|15737.42|10
1727199700000|2024-09-24 17:41:40|15822.01|15742.01|15822.11|15742.11|15822.11|15742.11|15821.45|15741.45|10
1727199710000|2024-09-24 17:41:50|15822.14|15742.14|15819.35|15739.35|15822.17|15742.17|15819.17|15739.17|9
1727199720000|2024-09-24 17:42:00|15819.15|15739.15|15823.2|15743.2|15823.2|15743.2|15819.15|15739.15|9
1727199730000|2024-09-24 17:42:10|15822.71|15742.71|15823.3|15743.3|15824.62|15744.62|15822.71|15742.71|10
1727199740000|2024-09-24 17:42:20|15822.88|15742.88|15824.04|15744.04|15824.04|15744.04|15822.02|15742.02|8
1727199750000|2024-09-24 17:42:30|15824.67|15744.67|15828.01|15748.01|15828.01|15748.01|15824.67|15744.67|9
1727199760000|2024-09-24 17:42:40|15828.32|15748.32|15830.13|15750.13|15830.75|15750.75|15828.24|15748.24|10
1727199770000|2024-09-24 17:42:50|15830.06|15750.06|15830.47|15750.47|15831.38|15751.38|15829.52|15749.52|10
1727199780000|2024-09-24 17:43:00|15831.07|15751.07|15830.66|15750.66|15831.25|15751.25|15829.52|15749.52|9
1727199790000|2024-09-24 17:43:10|15830.68|15750.68|15831.83|15751.83|15832.01|15752.01|15830.68|15750.68|10
1727199800000|2024-09-24 17:43:20|15831.66|15751.66|15838.04|15758.04|15838.55|15758.55|15831.66|15751.66|10
1727199810000|2024-09-24 17:43:30|15837.2|15757.2|15835.19|15755.19|15838.47|15758.47|15835.13|15755.13|10
1727199820000|2024-09-24 17:43:40|15830.97|15750.97|15830.35|15750.35|15831.28|15751.28|15828.35|15748.35|10
1727199830000|2024-09-24 17:43:50|15830.26|15750.26|15825.33|15745.33|15830.4|15750.4|15825.33|15745.33|10
1727199840000|2024-09-24 17:44:00|15825.31|15745.31|15820.53|15740.53|15825.31|15745.31|15820.52|15740.52|9
1727199850000|2024-09-24 17:44:10|15820.13|15740.13|15822.29|15742.29|15822.29|15742.29|15819.67|15739.67|9
1727199860000|2024-09-24 17:44:20|15822.14|15742.14|15822.69|15742.69|15822.9|15742.9|15821.95|15741.95|8
1727199870000|2024-09-24 17:44:30|15822.88|15742.88|15821.69|15741.69|15823.16|15743.16|15821.69|15741.69|9
1727199880000|2024-09-24 17:44:40|15821.54|15741.54|15822.71|15742.71|15823.25|15743.25|15821.22|15741.22|10
1727199890000|2024-09-24 17:44:50|15823.13|15743.13|15824.71|15744.71|15824.81|15744.81|15823.13|15743.13|8
1727199900000|2024-09-24 17:45:00|15823.96|15743.96|15823.18|15743.18|15824.01|15744.01|15823.01|15743.01|9
1727199910000|2024-09-24 17:45:10|15822.51|15742.51|15820.48|15740.48|15822.51|15742.51|15819.88|15739.88|10
1727199920000|2024-09-24 17:45:20|15820.81|15740.81|15821.71|15741.71|15821.71|15741.71|15820.33|15740.33|10
1727199930000|2024-09-24 17:45:30|15820.4|15740.4|15819.52|15739.52|15820.54|15740.54|15819.52|15739.52|10
1727199940000|2024-09-24 17:45:40|15819.21|15739.21|15817.33|15737.33|15819.22|15739.22|15817.33|15737.33|10
1727199950000|2024-09-24 17:45:50|15817.63|15737.63|15818.37|15738.37|15819.1|15739.1|15817.61|15737.61|10
1727199960000|2024-09-24 17:46:00|15818.26|15738.26|15820.75|15740.75|15820.81|15740.81|15818.15|15738.15|10
1727199970000|2024-09-24 17:46:10|15818.48|15738.48|15819.78|15739.78|15819.78|15739.78|15818.48|15738.48|8
1727199980000|2024-09-24 17:46:20|15818.65|15738.65|15818.6|15738.6|15819.02|15739.02|15817.96|15737.96|10
1727199990000|2024-09-24 17:46:30|15819.2|15739.2|15820.31|15740.31|15820.44|15740.44|15819.2|15739.2|9
1727200000000|2024-09-24 17:46:40|15820.43|15740.43|15820.72|15740.72|15821.35|15741.35|15820.43|15740.43|10
1727200010000|2024-09-24 17:46:50|15821.43|15741.43|15824|15744|15824|15744|15821.43|15741.43|10
1727200020000|2024-09-24 17:47:00|15823.56|15743.56|15823.1|15743.1|15823.79|15743.79|15823.1|15743.1|7
1727200030000|2024-09-24 17:47:10|15822.71|15742.71|15824.32|15744.32|15824.33|15744.33|15821.98|15741.98|10
1727200040000|2024-09-24 17:47:20|15824.46|15744.46|15825.31|15745.31|15825.31|15745.31|15824.41|15744.41|8
1727200050000|2024-09-24 17:47:30|15825.3|15745.3|15825.33|15745.33|15825.37|15745.37|15824.81|15744.81|9
1727200060000|2024-09-24 17:47:40|15825.27|15745.27|15827.39|15747.39|15827.39|15747.39|15824.35|15744.35|10
1727200070000|2024-09-24 17:47:50|15827.46|15747.46|15829.26|15749.26|15829.26|15749.26|15827.1|15747.1|10
1727200080000|2024-09-24 17:48:00|15829.02|15749.02|15831.89|15751.89|15831.89|15751.89|15829.02|15749.02|10
1727200090000|2024-09-24 17:48:10|15831.26|15751.26|15830.47|15750.47|15831.35|15751.35|15830.39|15750.39|10
1727200100000|2024-09-24 17:48:20|15830.44|15750.44|15829.44|15749.44|15830.44|15750.44|15829.15|15749.15|10
1727200110000|2024-09-24 17:48:30|15829.34|15749.34|15829.76|15749.76|15829.8|15749.8|15828.08|15748.08|9
1727200120000|2024-09-24 17:48:40|15830.05|15750.05|15831.55|15751.55|15831.55|15751.55|15830.01|15750.01|10
1727200130000|2024-09-24 17:48:50|15831.04|15751.04|15832.28|15752.28|15832.48|15752.48|15831.04|15751.04|9
1727200140000|2024-09-24 17:49:00|15832.33|15752.33|15823.33|15743.33|15832.33|15752.33|15823.23|15743.23|10
1727200150000|2024-09-24 17:49:10|15823.44|15743.44|15823.19|15743.19|15825.08|15745.08|15822.58|15742.58|10
1727200160000|2024-09-24 17:49:20|15823.14|15743.14|15824.34|15744.34|15824.58|15744.58|15823.14|15743.14|9
1727200170000|2024-09-24 17:49:30|15823.88|15743.88|15824|15744|15824.53|15744.53|15823.63|15743.63|10
1727200180000|2024-09-24 17:49:40|15823.95|15743.95|15820.26|15740.26|15823.95|15743.95|15820.26|15740.26|9
1727200190000|2024-09-24 17:49:50|15820.37|15740.37|15819.91|15739.91|15821.14|15741.14|15819.91|15739.91|10
1727200200000|2024-09-24 17:50:00|15819.93|15739.93|15823.03|15743.03|15823.55|15743.55|15818.97|15738.97|10
1727200210000|2024-09-24 17:50:10|15823.64|15743.64|15828.27|15748.27|15828.27|15748.27|15823.64|15743.64|10
1727200220000|2024-09-24 17:50:20|15828.61|15748.61|15829.35|15749.35|15830.06|15750.06|15828.6|15748.6|10
1727200230000|2024-09-24 17:50:30|15829.36|15749.36|15832.97|15752.97|15832.97|15752.97|15828.58|15748.58|10
1727200240000|2024-09-24 17:50:40|15833.07|15753.07|15832.01|15752.01|15833.12|15753.12|15832.01|15752.01|10
1727200250000|2024-09-24 17:50:50|15831.86|15751.86|15831.77|15751.77|15831.86|15751.86|15831.26|15751.26|8
1727200260000|2024-09-24 17:51:00|15830.66|15750.66|15830.61|15750.61|15830.88|15750.88|15829.6|15749.6|9
1727200270000|2024-09-24 17:51:10|15830.59|15750.59|15833.66|15753.66|15833.66|15753.66|15830.59|15750.59|10
1727200280000|2024-09-24 17:51:20|15833.36|15753.36|15834.86|15754.86|15834.89|15754.89|15833.36|15753.36|9
1727200290000|2024-09-24 17:51:30|15834.81|15754.81|15833|15753|15834.81|15754.81|15832.91|15752.91|10
1727200300000|2024-09-24 17:51:40|15832.97|15752.97|15833.37|15753.37|15833.6|15753.6|15832.66|15752.66|9
1727200310000|2024-09-24 17:51:50|15833.27|15753.27|15833.4|15753.4|15833.57|15753.57|15833.02|15753.02|10
1727200320000|2024-09-24 17:52:00|15833.7|15753.7|15837.55|15757.55|15837.55|15757.55|15833.44|15753.44|9
1727200330000|2024-09-24 17:52:10|15838.74|15758.74|15841.56|15761.56|15841.56|15761.56|15838.74|15758.74|9
1727200340000|2024-09-24 17:52:20|15841.52|15761.52|15844.69|15764.69|15844.74|15764.74|15841.52|15761.52|8
1727200350000|2024-09-24 17:52:30|15844.44|15764.44|15844.09|15764.09|15844.44|15764.44|15843.77|15763.77|10
1727200360000|2024-09-24 17:52:40|15843.87|15763.87|15842.38|15762.38|15845.45|15765.45|15842.38|15762.38|10
1727200370000|2024-09-24 17:52:50|15842.61|15762.61|15843.23|15763.23|15843.23|15763.23|15842.41|15762.41|8
1727200380000|2024-09-24 17:53:00|15842.93|15762.93|15844.85|15764.85|15844.85|15764.85|15842.85|15762.85|10
1727200390000|2024-09-24 17:53:10|15844.67|15764.67|15843.56|15763.56|15844.79|15764.79|15843.56|15763.56|10
1727200400000|2024-09-24 17:53:20|15842.75|15762.75|15839.99|15759.99|15842.75|15762.75|15839.94|15759.94|10
1727200410000|2024-09-24 17:53:30|15839.93|15759.93|15838.08|15758.08|15839.93|15759.93|15837.68|15757.68|10
1727200420000|2024-09-24 17:53:40|15837.46|15757.46|15839.34|15759.34|15839.34|15759.34|15837.44|15757.44|9
1727200430000|2024-09-24 17:53:50|15839.69|15759.69|15840.2|15760.2|15840.22|15760.22|15838.72|15758.72|9
1727200440000|2024-09-24 17:54:00|15840.15|15760.15|15843.16|15763.16|15843.16|15763.16|15840.15|15760.15|10
1727200450000|2024-09-24 17:54:10|15843.25|15763.25|15845.44|15765.44|15845.68|15765.68|15843.25|15763.25|10
1727200460000|2024-09-24 17:54:20|15845.46|15765.46|15844.84|15764.84|15845.48|15765.48|15844.18|15764.18|8
1727200470000|2024-09-24 17:54:30|15844.76|15764.76|15846.1|15766.1|15846.51|15766.51|15844.76|15764.76|7
1727200480000|2024-09-24 17:54:40|15846.51|15766.51|15847.05|15767.05|15847.49|15767.49|15845.77|15765.77|10
1727200490000|2024-09-24 17:54:50|15848.33|15768.33|15849.15|15769.15|15849.83|15769.83|15846.91|15766.91|10
1727200500000|2024-09-24 17:55:00|15849.21|15769.21|15848.9|15768.9|15850.03|15770.03|15848.08|15768.08|10
1727200510000|2024-09-24 17:55:10|15848.17|15768.17|15847.09|15767.09|15848.17|15768.17|15845.6|15765.6|10
1727200520000|2024-09-24 17:55:20|15846.71|15766.71|15847.26|15767.26|15847.56|15767.56|15846.71|15766.71|8
1727200530000|2024-09-24 17:55:30|15847.2|15767.2|15847.51|15767.51|15847.61|15767.61|15847.2|15767.2|8
1727200540000|2024-09-24 17:55:40|15847.24|15767.24|15848.92|15768.92|15848.92|15768.92|15847.01|15767.01|9
1727200550000|2024-09-24 17:55:50|15849.45|15769.45|15849.88|15769.88|15851.25|15771.25|15849.45|15769.45|10
1727200560000|2024-09-24 17:56:00|15850.64|15770.64|15850.25|15770.25|15850.72|15770.72|15850.25|15770.25|10
1727200570000|2024-09-24 17:56:10|15849.83|15769.83|15855.74|15775.74|15855.74|15775.74|15849.83|15769.83|9
1727200580000|2024-09-24 17:56:20|15855.09|15775.09|15856.58|15776.58|15856.58|15776.58|15854.64|15774.64|10
1727200590000|2024-09-24 17:56:30|15856.42|15776.42|15857.13|15777.13|15857.72|15777.72|15856.42|15776.42|10
1727200600000|2024-09-24 17:56:40|15857.39|15777.39|15859.01|15779.01|15859.01|15779.01|15857.39|15777.39|10
1727200610000|2024-09-24 17:56:50|15859.86|15779.86|15860.38|15780.38|15861.59|15781.59|15859.86|15779.86|9
1727200620000|2024-09-24 17:57:00|15859.5|15779.5|15860.79|15780.79|15860.79|15780.79|15859.14|15779.14|10
1727200630000|2024-09-24 17:57:10|15860.85|15780.85|15862.03|15782.03|15862.03|15782.03|15860.14|15780.14|8
1727200640000|2024-09-24 17:57:20|15861.67|15781.67|15860.34|15780.34|15861.76|15781.76|15860.34|15780.34|10
1727200650000|2024-09-24 17:57:30|15861.56|15781.56|15861.68|15781.68|15861.81|15781.81|15861.56|15781.56|9
1727200660000|2024-09-24 17:57:40|15859.5|15779.5|15857.57|15777.57|15859.95|15779.95|15857.57|15777.57|10
1727200670000|2024-09-24 17:57:50|15856.98|15776.98|15857.36|15777.36|15857.52|15777.52|15856.76|15776.76|10
1727200680000|2024-09-24 17:58:00|15857.44|15777.44|15855.74|15775.74|15857.95|15777.95|15855.74|15775.74|10
1727200690000|2024-09-24 17:58:10|15854.76|15774.76|15849.44|15769.44|15854.76|15774.76|15848.96|15768.96|10
1727200700000|2024-09-24 17:58:20|15849.01|15769.01|15841.46|15761.46|15849.01|15769.01|15841.46|15761.46|10
1727200710000|2024-09-24 17:58:30|15841.21|15761.21|15838.59|15758.59|15841.21|15761.21|15838.03|15758.03|10
1727200720000|2024-09-24 17:58:40|15838.45|15758.45|15828.58|15748.58|15838.86|15758.86|15828.58|15748.58|10
1727200730000|2024-09-24 17:58:50|15828.57|15748.57|15825.98|15745.98|15829.22|15749.22|15825.68|15745.68|10
1727200740000|2024-09-24 17:59:00|15825.46|15745.46|15825.78|15745.78|15825.78|15745.78|15824.74|15744.74|10
1727200750000|2024-09-24 17:59:10|15824.95|15744.95|15824.76|15744.76|15824.95|15744.95|15824.24|15744.24|10
1727200760000|2024-09-24 17:59:20|15825.03|15745.03|15825.62|15745.62|15825.87|15745.87|15824.36|15744.36|9
1727200770000|2024-09-24 17:59:30|15825.6|15745.6|15823.24|15743.24|15826.83|15746.83|15823.2|15743.2|10
1727200780000|2024-09-24 17:59:40|15823.31|15743.31|15821.32|15741.32|15825.49|15745.49|15821.32|15741.32|9
1727200790000|2024-09-24 17:59:50|15820.92|15740.92|15818.17|15738.17|15820.92|15740.92|15818.03|15738.03|10
1727200800000|2024-09-24 18:00:00|15817.98|15737.98|15821.24|15741.24|15821.24|15741.24|15817.53|15737.53|10
1727200810000|2024-09-24 18:00:10|15821.32|15741.32|15821.72|15741.72|15821.83|15741.83|15820.99|15740.99|9
1727200820000|2024-09-24 18:00:20|15822.62|15742.62|15821.71|15741.71|15822.95|15742.95|15821.71|15741.71|10
1727200830000|2024-09-24 18:00:30|15821.86|15741.86|15819.9|15739.9|15822.63|15742.63|15819.9|15739.9|10
1727200840000|2024-09-24 18:00:40|15819.3|15739.3|15812.87|15732.87|15819.3|15739.3|15812.87|15732.87|10
1727200850000|2024-09-24 18:00:50|15810.51|15730.51|15809.95|15729.95|15812.93|15732.93|15809.95|15729.95|10
1727200860000|2024-09-24 18:01:00|15809.58|15729.58|15808.38|15728.38|15809.58|15729.58|15805.89|15725.89|10
1727200870000|2024-09-24 18:01:10|15808.65|15728.65|15809.06|15729.06|15809.43|15729.43|15808.27|15728.27|10
1727200880000|2024-09-24 18:01:20|15808.35|15728.35|15809.22|15729.22|15809.27|15729.27|15807.11|15727.11|9
1727200890000|2024-09-24 18:01:30|15809.21|15729.21|15810.82|15730.82|15811.31|15731.31|15809.04|15729.04|10
1727200900000|2024-09-24 18:01:40|15812.6|15732.6|15818.07|15738.07|15818.07|15738.07|15811.73|15731.73|10
1727200910000|2024-09-24 18:01:50|15818.02|15738.02|15816.97|15736.97|15818.07|15738.07|15816.4|15736.4|9
1727200920000|2024-09-24 18:02:00|15817.17|15737.17|15816.51|15736.51|15817.66|15737.66|15816.38|15736.38|8
1727200930000|2024-09-24 18:02:10|15816.74|15736.74|15815.49|15735.49|15816.75|15736.75|15815.49|15735.49|10
1727200940000|2024-09-24 18:02:20|15815.51|15735.51|15816.01|15736.01|15817.2|15737.2|15815.51|15735.51|10
1727200950000|2024-09-24 18:02:30|15816.26|15736.26|15815.87|15735.87|15816.32|15736.32|15815.78|15735.78|7
1727200960000|2024-09-24 18:02:40|15815.7|15735.7|15815.53|15735.53|15815.73|15735.73|15814.61|15734.61|10
1727200970000|2024-09-24 18:02:50|15815.72|15735.72|15820.54|15740.54|15820.54|15740.54|15815.72|15735.72|10
1727200980000|2024-09-24 18:03:00|15821.48|15741.48|15822.57|15742.57|15822.57|15742.57|15820.59|15740.59|10
1727200990000|2024-09-24 18:03:10|15822.61|15742.61|15826.22|15746.22|15826.22|15746.22|15822.61|15742.61|10
1727201000000|2024-09-24 18:03:20|15826.35|15746.35|15830.1|15750.1|15830.64|15750.64|15826.35|15746.35|9
1727201010000|2024-09-24 18:03:30|15830.25|15750.25|15829.54|15749.54|15830.37|15750.37|15827.75|15747.75|10
1727201020000|2024-09-24 18:03:40|15829.69|15749.69|15830.44|15750.44|15830.44|15750.44|15828.99|15748.99|10
1727201030000|2024-09-24 18:03:50|15829.4|15749.4|15829.46|15749.46|15830.23|15750.23|15829.36|15749.36|7
1727201040000|2024-09-24 18:04:00|15829.45|15749.45|15829.09|15749.09|15829.86|15749.86|15829.09|15749.09|8
1727201050000|2024-09-24 18:04:10|15830.45|15750.45|15834.03|15754.03|15834.03|15754.03|15830.45|15750.45|10
1727201060000|2024-09-24 18:04:20|15834.09|15754.09|15833|15753|15834.15|15754.15|15831.85|15751.85|9
1727201070000|2024-09-24 18:04:30|15832.64|15752.64|15833.59|15753.59|15833.59|15753.59|15832.56|15752.56|10
1727201080000|2024-09-24 18:04:40|15833.57|15753.57|15833.69|15753.69|15834.87|15754.87|15833.57|15753.57|10
1727201090000|2024-09-24 18:04:50|15833.6|15753.6|15834.07|15754.07|15834.07|15754.07|15833.54|15753.54|10
1727201100000|2024-09-24 18:05:00|15833.93|15753.93|15831.39|15751.39|15834.07|15754.07|15831.29|15751.29|9
1727201110000|2024-09-24 18:05:10|15831.42|15751.42|15832.14|15752.14|15832.14|15752.14|15830.52|15750.52|10
1727201120000|2024-09-24 18:05:20|15832.15|15752.15|15831.49|15751.49|15832.43|15752.43|15831.49|15751.49|10
1727201130000|2024-09-24 18:05:30|15831.67|15751.67|15832.68|15752.68|15832.87|15752.87|15831.67|15751.67|10
1727201140000|2024-09-24 18:05:40|15833.16|15753.16|15830.06|15750.06|15833.16|15753.16|15830.06|15750.06|9
1727201150000|2024-09-24 18:05:50|15829.97|15749.97|15830.07|15750.07|15830.07|15750.07|15829.9|15749.9|9
1727201160000|2024-09-24 18:06:00|15830.09|15750.09|15832.88|15752.88|15833.38|15753.38|15829.87|15749.87|9
1727201170000|2024-09-24 18:06:10|15832.94|15752.94|15829.83|15749.83|15832.96|15752.96|15829.83|15749.83|10
1727201180000|2024-09-24 18:06:20|15829.16|15749.16|15829.29|15749.29|15829.75|15749.75|15827.93|15747.93|10
1727201190000|2024-09-24 18:06:30|15828.47|15748.47|15828.47|15748.47|15828.52|15748.52|15828.14|15748.14|9
1727201200000|2024-09-24 18:06:40|15828.76|15748.76|15828.75|15748.75|15828.78|15748.78|15828.3|15748.3|9
1727201210000|2024-09-24 18:06:50|15828.76|15748.76|15828.98|15748.98|15829.09|15749.09|15828.74|15748.74|8
1727201220000|2024-09-24 18:07:00|15828.89|15748.89|15829.15|15749.15|15829.15|15749.15|15828.37|15748.37|8
1727201230000|2024-09-24 18:07:10|15829.05|15749.05|15828.02|15748.02|15830.02|15750.02|15827.81|15747.81|10
1727201240000|2024-09-24 18:07:20|15828.03|15748.03|15829.08|15749.08|15829.32|15749.32|15828.03|15748.03|6
1727201250000|2024-09-24 18:07:30|15828.95|15748.95|15829.82|15749.82|15829.82|15749.82|15828.83|15748.83|8
1727201260000|2024-09-24 18:07:40|15830.84|15750.84|15827.72|15747.72|15830.84|15750.84|15827.72|15747.72|9
1727201270000|2024-09-24 18:07:50|15827.69|15747.69|15827.61|15747.61|15827.69|15747.69|15827.15|15747.15|10
1727201280000|2024-09-24 18:08:00|15825.18|15745.18|15825.79|15745.79|15826.94|15746.94|15825.05|15745.05|10
1727201290000|2024-09-24 18:08:10|15825.8|15745.8|15826.86|15746.86|15826.86|15746.86|15825.63|15745.63|10
1727201300000|2024-09-24 18:08:20|15826.95|15746.95|15827.55|15747.55|15827.55|15747.55|15826.95|15746.95|9
1727201310000|2024-09-24 18:08:30|15827.54|15747.54|15827.14|15747.14|15827.54|15747.54|15827.14|15747.14|7
1727201320000|2024-09-24 18:08:40|15827.13|15747.13|15823.97|15743.97|15827.13|15747.13|15823.97|15743.97|9
1727201330000|2024-09-24 18:08:50|15823.52|15743.52|15819.27|15739.27|15823.62|15743.62|15819.27|15739.27|10
1727201340000|2024-09-24 18:09:00|15819.26|15739.26|15816.67|15736.67|15819.26|15739.26|15816.67|15736.67|10
1727201350000|2024-09-24 18:09:10|15816.04|15736.04|15814.85|15734.85|15816.04|15736.04|15814.17|15734.17|10
1727201360000|2024-09-24 18:09:20|15815.13|15735.13|15813.76|15733.76|15815.13|15735.13|15812.48|15732.48|10
1727201370000|2024-09-24 18:09:30|15813.8|15733.8|15814.03|15734.03|15814.46|15734.46|15813.77|15733.77|9
1727201380000|2024-09-24 18:09:40|15814.06|15734.06|15812.43|15732.43|15814.06|15734.06|15812.43|15732.43|10
1727201390000|2024-09-24 18:09:50|15812.33|15732.33|15810.82|15730.82|15812.33|15732.33|15810.82|15730.82|10
1727201400000|2024-09-24 18:10:00|15809.92|15729.92|15799.04|15719.04|15809.92|15729.92|15798.26|15718.26|9
1727201410000|2024-09-24 18:10:10|15799.52|15719.52|15799.99|15719.99|15800.34|15720.34|15799.34|15719.34|9
1727201420000|2024-09-24 18:10:20|15800.18|15720.18|15797.75|15717.75|15800.18|15720.18|15797.69|15717.69|9
1727201430000|2024-09-24 18:10:30|15797.71|15717.71|15796.99|15716.99|15798.63|15718.63|15796.67|15716.67|10
1727201440000|2024-09-24 18:10:40|15795.83|15715.83|15792.91|15712.91|15795.83|15715.83|15792.89|15712.89|10
1727201450000|2024-09-24 18:10:50|15792.92|15712.92|15790.89|15710.89|15792.92|15712.92|15790.89|15710.89|10
1727201460000|2024-09-24 18:11:00|15791.56|15711.56|15793.73|15713.73|15793.73|15713.73|15791.56|15711.56|9
1727201470000|2024-09-24 18:11:10|15794.98|15714.98|15789.92|15709.92|15794.98|15714.98|15789.92|15709.92|9
1727201480000|2024-09-24 18:11:20|15790.38|15710.38|15790.97|15710.97|15791.92|15711.92|15789.89|15709.89|10
1727201490000|2024-09-24 18:11:30|15790.94|15710.94|15793.2|15713.2|15793.2|15713.2|15790.67|15710.67|10
1727201500000|2024-09-24 18:11:40|15793.52|15713.52|15795.81|15715.81|15795.81|15715.81|15792.72|15712.72|10
1727201510000|2024-09-24 18:11:50|15795.95|15715.95|15795.62|15715.62|15795.95|15715.95|15794.89|15714.89|9
1727201520000|2024-09-24 18:12:00|15795.65|15715.65|15791.31|15711.31|15795.65|15715.65|15791.16|15711.16|10
1727201530000|2024-09-24 18:12:10|15791.81|15711.81|15789.93|15709.93|15792.35|15712.35|15789.93|15709.93|10
1727201540000|2024-09-24 18:12:20|15789.62|15709.62|15783.84|15703.84|15790.13|15710.13|15783.84|15703.84|10
1727201550000|2024-09-24 18:12:30|15783.65|15703.65|15783.92|15703.92|15784.04|15704.04|15783.17|15703.17|10
1727201560000|2024-09-24 18:12:40|15784.25|15704.25|15783.97|15703.97|15785.61|15705.61|15783.97|15703.97|10
1727201570000|2024-09-24 18:12:50|15783.47|15703.47|15781.39|15701.39|15783.47|15703.47|15780.77|15700.77|10
1727201580000|2024-09-24 18:13:00|15781.16|15701.16|15783.47|15703.47|15783.47|15703.47|15780.68|15700.68|10
1727201590000|2024-09-24 18:13:10|15783.52|15703.52|15781.8|15701.8|15783.54|15703.54|15781.8|15701.8|10
1727201600000|2024-09-24 18:13:20|15780.61|15700.61|15775.91|15695.91|15781.89|15701.89|15774.6|15694.6|10
1727201610000|2024-09-24 18:13:30|15774.58|15694.58|15773.42|15693.42|15774.65|15694.65|15772.7|15692.7|10
1727201620000|2024-09-24 18:13:40|15772.71|15692.71|15772.71|15692.71|15773.89|15693.89|15772.67|15692.67|10
1727201630000|2024-09-24 18:13:50|15769.07|15689.07|15771.05|15691.05|15771.05|15691.05|15769.06|15689.06|10
1727201640000|2024-09-24 18:14:00|15771|15691|15772.02|15692.02|15772.14|15692.14|15771|15691|9
1727201650000|2024-09-24 18:14:10|15772.36|15692.36|15772.19|15692.19|15773.09|15693.09|15772.19|15692.19|10
1727201660000|2024-09-24 18:14:20|15772.17|15692.17|15772.81|15692.81|15772.81|15692.81|15771.62|15691.62|9
1727201670000|2024-09-24 18:14:30|15772.45|15692.45|15772.69|15692.69|15772.74|15692.74|15772.45|15692.45|8
1727201680000|2024-09-24 18:14:40|15772.68|15692.68|15770.11|15690.11|15772.68|15692.68|15770.11|15690.11|10
1727201690000|2024-09-24 18:14:50|15770.06|15690.06|15769.48|15689.48|15771.5|15691.5|15769.31|15689.31|9
1727201700000|2024-09-24 18:15:00|15770.13|15690.13|15769.91|15689.91|15770.13|15690.13|15769.43|15689.43|8
1727201710000|2024-09-24 18:15:10|15770.09|15690.09|15768.19|15688.19|15770.09|15690.09|15768.01|15688.01|9
1727201720000|2024-09-24 18:15:20|15768.13|15688.13|15771.28|15691.28|15771.65|15691.65|15768.13|15688.13|10
1727201730000|2024-09-24 18:15:30|15771.35|15691.35|15772.25|15692.25|15772.81|15692.81|15771.35|15691.35|9
1727201740000|2024-09-24 18:15:40|15772.6|15692.6|15772.87|15692.87|15772.93|15692.93|15771.32|15691.32|9
1727201750000|2024-09-24 18:15:50|15772.96|15692.96|15772.39|15692.39|15772.96|15692.96|15772.19|15692.19|9
1727201760000|2024-09-24 18:16:00|15772.36|15692.36|15773.49|15693.49|15773.49|15693.49|15772.26|15692.26|9
1727201770000|2024-09-24 18:16:10|15773.57|15693.57|15774.46|15694.46|15774.9|15694.9|15773.57|15693.57|10
1727201780000|2024-09-24 18:16:20|15774.85|15694.85|15774.34|15694.34|15774.85|15694.85|15773.91|15693.91|10
1727201790000|2024-09-24 18:16:30|15774.54|15694.54|15774.3|15694.3|15774.54|15694.54|15774.23|15694.23|9
1727201800000|2024-09-24 18:16:40|15774.31|15694.31|15773.04|15693.04|15775.07|15695.07|15773.04|15693.04|10
1727201810000|2024-09-24 18:16:50|15772.84|15692.84|15771.2|15691.2|15772.84|15692.84|15771.15|15691.15|10
1727201820000|2024-09-24 18:17:00|15771.24|15691.24|15770.62|15690.62|15771.83|15691.83|15770.08|15690.08|10
1727201830000|2024-09-24 18:17:10|15769.43|15689.43|15770.17|15690.17|15770.24|15690.24|15768.81|15688.81|10
1727201840000|2024-09-24 18:17:20|15769.01|15689.01|15768.72|15688.72|15769.01|15689.01|15768.72|15688.72|8
1727201850000|2024-09-24 18:17:30|15768.82|15688.82|15769.7|15689.7|15769.7|15689.7|15768.82|15688.82|9
1727201860000|2024-09-24 18:17:40|15766.18|15686.18|15764.34|15684.34|15766.89|15686.89|15764.34|15684.34|10
1727201870000|2024-09-24 18:17:50|15764.33|15684.33|15763.91|15683.91|15765.35|15685.35|15763.91|15683.91|9
1727201880000|2024-09-24 18:18:00|15764.43|15684.43|15763.17|15683.17|15764.46|15684.46|15763.17|15683.17|8
1727201890000|2024-09-24 18:18:10|15763.13|15683.13|15765.04|15685.04|15765.04|15685.04|15763.13|15683.13|9
1727201900000|2024-09-24 18:18:20|15765.03|15685.03|15769.9|15689.9|15769.9|15689.9|15765.03|15685.03|10
1727201910000|2024-09-24 18:18:30|15769.14|15689.14|15769.75|15689.75|15770.97|15690.97|15769.13|15689.13|10
1727201920000|2024-09-24 18:18:40|15769.73|15689.73|15769.52|15689.52|15770.28|15690.28|15769.52|15689.52|9
1727201930000|2024-09-24 18:18:50|15769.36|15689.36|15773.48|15693.48|15773.48|15693.48|15769.24|15689.24|10
1727201940000|2024-09-24 18:19:00|15773.57|15693.57|15775.59|15695.59|15775.9|15695.9|15773.57|15693.57|9
1727201950000|2024-09-24 18:19:10|15776.07|15696.07|15775.78|15695.78|15776.29|15696.29|15775.78|15695.78|7
1727201960000|2024-09-24 18:19:20|15775.99|15695.99|15778.09|15698.09|15779.11|15699.11|15775.99|15695.99|9
1727201970000|2024-09-24 18:19:30|15778.79|15698.79|15777.55|15697.55|15779.05|15699.05|15777.55|15697.55|10
1727201980000|2024-09-24 18:19:40|15777.83|15697.83|15776.89|15696.89|15777.83|15697.83|15776.88|15696.88|8
1727201990000|2024-09-24 18:19:50|15776.2|15696.2|15778.84|15698.84|15778.91|15698.91|15775.89|15695.89|9
1727202000000|2024-09-24 18:20:00|15778.87|15698.87|15778.37|15698.37|15779.24|15699.24|15778.37|15698.37|10
1727202010000|2024-09-24 18:20:10|15778.41|15698.41|15778.83|15698.83|15779.4|15699.4|15778.21|15698.21|9
1727202020000|2024-09-24 18:20:20|15777.72|15697.72|15781.73|15701.73|15782.24|15702.24|15777.65|15697.65|10
1727202030000|2024-09-24 18:20:30|15781.91|15701.91|15781.31|15701.31|15782.31|15702.31|15781.3|15701.3|10
1727202040000|2024-09-24 18:20:40|15781.56|15701.56|15781.73|15701.73|15781.73|15701.73|15779.4|15699.4|10
1727202050000|2024-09-24 18:20:50|15781.76|15701.76|15777.23|15697.23|15781.76|15701.76|15777.23|15697.23|9
1727202060000|2024-09-24 18:21:00|15777.24|15697.24|15779.52|15699.52|15779.52|15699.52|15777.24|15697.24|10
1727202070000|2024-09-24 18:21:10|15779.13|15699.13|15781.38|15701.38|15781.38|15701.38|15779.13|15699.13|10
1727202080000|2024-09-24 18:21:20|15781.31|15701.31|15781.38|15701.38|15782.2|15702.2|15781.31|15701.31|10
1727202090000|2024-09-24 18:21:30|15780.92|15700.92|15781.64|15701.64|15782.37|15702.37|15780.92|15700.92|9
1727202100000|2024-09-24 18:21:40|15781.62|15701.62|15780.63|15700.63|15781.72|15701.72|15780.63|15700.63|8
1727202110000|2024-09-24 18:21:50|15780.57|15700.57|15780.19|15700.19|15780.57|15700.57|15780.19|15700.19|10
1727202120000|2024-09-24 18:22:00|15780.07|15700.07|15783.11|15703.11|15783.11|15703.11|15780.07|15700.07|10
1727202130000|2024-09-24 18:22:10|15783.76|15703.76|15785.68|15705.68|15785.79|15705.79|15783.76|15703.76|9
1727202140000|2024-09-24 18:22:20|15785.02|15705.02|15790.7|15710.7|15790.7|15710.7|15785.02|15705.02|10
1727202150000|2024-09-24 18:22:30|15789.66|15709.66|15791.26|15711.26|15791.55|15711.55|15789.61|15709.61|10
1727202160000|2024-09-24 18:22:40|15791.17|15711.17|15790.8|15710.8|15791.32|15711.32|15790.4|15710.4|8
1727202170000|2024-09-24 18:22:50|15790.76|15710.76|15790.77|15710.77|15790.79|15710.79|15790.73|15710.73|7
1727202180000|2024-09-24 18:23:00|15792.03|15712.03|15788.75|15708.75|15792.03|15712.03|15788.48|15708.48|9
1727202190000|2024-09-24 18:23:10|15789.66|15709.66|15789.1|15709.1|15790.13|15710.13|15789.1|15709.1|9
1727202200000|2024-09-24 18:23:20|15788.82|15708.82|15789.5|15709.5|15789.5|15709.5|15788.8|15708.8|10
1727202210000|2024-09-24 18:23:30|15789.98|15709.98|15790.26|15710.26|15791.46|15711.46|15789.98|15709.98|10
1727202220000|2024-09-24 18:23:40|15789.89|15709.89|15790.53|15710.53|15790.85|15710.85|15789.66|15709.66|9
1727202230000|2024-09-24 18:23:50|15790.68|15710.68|15794.79|15714.79|15795.15|15715.15|15790.68|15710.68|10
1727202240000|2024-09-24 18:24:00|15794.78|15714.78|15795.61|15715.61|15795.61|15715.61|15794.78|15714.78|9
1727202250000|2024-09-24 18:24:10|15796.68|15716.68|15798.23|15718.23|15798.23|15718.23|15796.68|15716.68|9
1727202260000|2024-09-24 18:24:20|15798.27|15718.27|15796.8|15716.8|15798.32|15718.32|15796.8|15716.8|10
1727202270000|2024-09-24 18:24:30|15796.79|15716.79|15797.39|15717.39|15799.02|15719.02|15796.74|15716.74|10
1727202280000|2024-09-24 18:24:40|15796.72|15716.72|15796.19|15716.19|15796.72|15716.72|15796.08|15716.08|8
1727202290000|2024-09-24 18:24:50|15796.45|15716.45|15796.34|15716.34|15796.77|15716.77|15796.3|15716.3|8
1727202300000|2024-09-24 18:25:00|15796.03|15716.03|15796.76|15716.76|15796.92|15716.92|15796.03|15716.03|8
1727202310000|2024-09-24 18:25:10|15796.26|15716.26|15796.64|15716.64|15796.71|15716.71|15796.11|15716.11|9
1727202320000|2024-09-24 18:25:20|15797.29|15717.29|15801.58|15721.58|15801.58|15721.58|15797.29|15717.29|10
1727202330000|2024-09-24 18:25:30|15801.29|15721.29|15802.18|15722.18|15802.18|15722.18|15800.89|15720.89|10
1727202340000|2024-09-24 18:25:40|15802.17|15722.17|15800.93|15720.93|15802.57|15722.57|15800.71|15720.71|9
1727202350000|2024-09-24 18:25:50|15800.87|15720.87|15799.25|15719.25|15800.87|15720.87|15799.25|15719.25|8
1727202360000|2024-09-24 18:26:00|15798.84|15718.84|15797.21|15717.21|15798.84|15718.84|15796.62|15716.62|9
1727202370000|2024-09-24 18:26:10|15797.19|15717.19|15791.59|15711.59|15797.19|15717.19|15791.18|15711.18|9
1727202380000|2024-09-24 18:26:20|15791.56|15711.56|15792.19|15712.19|15792.19|15712.19|15791.1|15711.1|8
1727202390000|2024-09-24 18:26:30|15796.87|15716.87|15792.04|15712.04|15796.88|15716.88|15791.39|15711.39|9
1727202400000|2024-09-24 18:26:40|15791.81|15711.81|15790.57|15710.57|15792.7|15712.7|15790.54|15710.54|8
1727202410000|2024-09-24 18:26:50|15790.56|15710.56|15788.53|15708.53|15790.56|15710.56|15788.53|15708.53|9
1727202420000|2024-09-24 18:27:00|15788.52|15708.52|15791.04|15711.04|15791.04|15711.04|15788.52|15708.52|8
1727202430000|2024-09-24 18:27:10|15790.6|15710.6|15786.03|15706.03|15790.6|15710.6|15786.03|15706.03|9
1727202440000|2024-09-24 18:27:20|15786|15706|15788.96|15708.96|15788.96|15708.96|15785.81|15705.81|9
1727202450000|2024-09-24 18:27:30|15789.15|15709.15|15785.9|15705.9|15789.15|15709.15|15785.57|15705.57|8
1727202460000|2024-09-24 18:27:40|15785.89|15705.89|15785.49|15705.49|15786.08|15706.08|15785.04|15705.04|9
1727202470000|2024-09-24 18:27:50|15785.5|15705.5|15784.99|15704.99|15785.76|15705.76|15784.99|15704.99|7
1727202480000|2024-09-24 18:28:00|15784.97|15704.97|15782.08|15702.08|15784.97|15704.97|15782.08|15702.08|8
1727202490000|2024-09-24 18:28:10|15781.27|15701.27|15779.08|15699.08|15781.27|15701.27|15777.14|15697.14|9
1727202500000|2024-09-24 18:28:20|15779.53|15699.53|15780.94|15700.94|15780.94|15700.94|15779.02|15699.02|10
1727202510000|2024-09-24 18:28:30|15780.14|15700.14|15778.96|15698.96|15780.14|15700.14|15778.54|15698.54|10
1727202520000|2024-09-24 18:28:40|15778.06|15698.06|15776.36|15696.36|15778.06|15698.06|15776.12|15696.12|9
1727202530000|2024-09-24 18:28:50|15776.62|15696.62|15774.23|15694.23|15776.62|15696.62|15773.83|15693.83|10
1727202540000|2024-09-24 18:29:00|15774.05|15694.05|15771.94|15691.94|15774.05|15694.05|15771.26|15691.26|9
1727202550000|2024-09-24 18:29:10|15772.11|15692.11|15771.37|15691.37|15773.08|15693.08|15770.87|15690.87|10
1727202560000|2024-09-24 18:29:20|15771.36|15691.36|15772.38|15692.38|15772.84|15692.84|15771.36|15691.36|8
1727202570000|2024-09-24 18:29:30|15772.35|15692.35|15771.25|15691.25|15772.35|15692.35|15771.25|15691.25|10
1727202580000|2024-09-24 18:29:40|15771.24|15691.24|15770.83|15690.83|15771.24|15691.24|15770.76|15690.76|9
1727202590000|2024-09-24 18:29:50|15770.64|15690.64|15772.24|15692.24|15772.24|15692.24|15770.64|15690.64|9
1727202600000|2024-09-24 18:30:00|15772.26|15692.26|15772.31|15692.31|15772.31|15692.31|15771.53|15691.53|9
1727202610000|2024-09-24 18:30:10|15772.15|15692.15|15771.51|15691.51|15772.26|15692.26|15771.51|15691.51|8
1727202620000|2024-09-24 18:30:20|15770.49|15690.49|15765.05|15685.05|15770.49|15690.49|15765.05|15685.05|10
1727202630000|2024-09-24 18:30:30|15760.18|15680.18|15757.58|15677.58|15760.18|15680.18|15756.19|15676.19|10
1727202640000|2024-09-24 18:30:40|15757.22|15677.22|15759.88|15679.88|15759.88|15679.88|15757.22|15677.22|10
1727202650000|2024-09-24 18:30:50|15759.91|15679.91|15761.92|15681.92|15762.02|15682.02|15759.91|15679.91|9
1727202660000|2024-09-24 18:31:00|15761.93|15681.93|15762.41|15682.41|15762.48|15682.48|15761.82|15681.82|9
1727202670000|2024-09-24 18:31:10|15762.38|15682.38|15764.79|15684.79|15764.79|15684.79|15761.77|15681.77|9
1727202680000|2024-09-24 18:31:20|15764.81|15684.81|15768.72|15688.72|15768.72|15688.72|15764.81|15684.81|10
1727202690000|2024-09-24 18:31:30|15769.44|15689.44|15772.37|15692.37|15773.07|15693.07|15769.44|15689.44|10
1727202700000|2024-09-24 18:31:40|15772.57|15692.57|15774|15694|15774|15694|15772.57|15692.57|9
1727202710000|2024-09-24 18:31:50|15773.24|15693.24|15773.79|15693.79|15774.37|15694.37|15772.67|15692.67|9
1727202720000|2024-09-24 18:32:00|15773.73|15693.73|15773.44|15693.44|15773.84|15693.84|15773.43|15693.43|7
1727202730000|2024-09-24 18:32:10|15773.42|15693.42|15777.63|15697.63|15777.88|15697.88|15773.07|15693.07|9
1727202740000|2024-09-24 18:32:20|15777.21|15697.21|15777.78|15697.78|15778.02|15698.02|15777.18|15697.18|10
1727202750000|2024-09-24 18:32:30|15777.84|15697.84|15776.28|15696.28|15777.88|15697.88|15775.33|15695.33|10
1727202760000|2024-09-24 18:32:40|15776.89|15696.89|15778.78|15698.78|15779.27|15699.27|15776.89|15696.89|8
1727202770000|2024-09-24 18:32:50|15779.18|15699.18|15778.74|15698.74|15779.23|15699.23|15778.51|15698.51|9
1727202780000|2024-09-24 18:33:00|15778.72|15698.72|15776.7|15696.7|15778.89|15698.89|15776.64|15696.64|9
1727202790000|2024-09-24 18:33:10|15776.69|15696.69|15779.25|15699.25|15780.07|15700.07|15776.69|15696.69|9
1727202800000|2024-09-24 18:33:20|15779.03|15699.03|15780.24|15700.24|15780.28|15700.28|15778.48|15698.48|8
1727202810000|2024-09-24 18:33:30|15780.9|15700.9|15784.4|15704.4|15784.68|15704.68|15780.9|15700.9|10
1727202820000|2024-09-24 18:33:40|15784.5|15704.5|15787.21|15707.21|15787.34|15707.34|15784.41|15704.41|10
1727202830000|2024-09-24 18:33:50|15786.6|15706.6|15786.84|15706.84|15786.84|15706.84|15785.84|15705.84|9
1727202840000|2024-09-24 18:34:00|15786.74|15706.74|15788.99|15708.99|15789.49|15709.49|15786.74|15706.74|8
1727202850000|2024-09-24 18:34:10|15789.01|15709.01|15793.5|15713.5|15793.5|15713.5|15789.01|15709.01|10
1727202860000|2024-09-24 18:34:20|15793.53|15713.53|15797.16|15717.16|15797.16|15717.16|15793.53|15713.53|10
1727202870000|2024-09-24 18:34:30|15797.25|15717.25|15797.67|15717.67|15798.78|15718.78|15797.25|15717.25|9
1727202880000|2024-09-24 18:34:40|15799.16|15719.16|15796.97|15716.97|15799.24|15719.24|15796.7|15716.7|8
1727202890000|2024-09-24 18:34:50|15796.98|15716.98|15798.83|15718.83|15798.83|15718.83|15796.98|15716.98|9
1727202900000|2024-09-24 18:35:00|15798.97|15718.97|15802.16|15722.16|15802.36|15722.36|15798.73|15718.73|10
1727202910000|2024-09-24 18:35:10|15802.06|15722.06|15802.99|15722.99|15803.17|15723.17|15802.06|15722.06|8
1727202920000|2024-09-24 18:35:20|15803.72|15723.72|15802.7|15722.7|15803.77|15723.77|15802.56|15722.56|10
1727202930000|2024-09-24 18:35:30|15802.69|15722.69|15806.73|15726.73|15808.2|15728.2|15802.69|15722.69|10
1727202940000|2024-09-24 18:35:40|15807.29|15727.29|15812.96|15732.96|15812.96|15732.96|15807.29|15727.29|10
1727202950000|2024-09-24 18:35:50|15811.73|15731.73|15812.59|15732.59|15813.12|15733.12|15811.15|15731.15|10
1727202960000|2024-09-24 18:36:00|15812.36|15732.36|15811.9|15731.9|15812.43|15732.43|15811.24|15731.24|10
1727202970000|2024-09-24 18:36:10|15812.04|15732.04|15812.23|15732.23|15812.23|15732.23|15811.4|15731.4|9
1727202980000|2024-09-24 18:36:20|15812.75|15732.75|15812.49|15732.49|15813.72|15733.72|15811.87|15731.87|10
1727202990000|2024-09-24 18:36:30|15812.28|15732.28|15813.46|15733.46|15813.46|15733.46|15811.73|15731.73|8
1727203000000|2024-09-24 18:36:40|15813.61|15733.61|15812.31|15732.31|15813.71|15733.71|15812.31|15732.31|9
1727203010000|2024-09-24 18:36:50|15812.29|15732.29|15813.4|15733.4|15813.81|15733.81|15812.29|15732.29|10
1727203020000|2024-09-24 18:37:00|15813.08|15733.08|15811.96|15731.96|15813.35|15733.35|15811.96|15731.96|10
1727203030000|2024-09-24 18:37:10|15811.93|15731.93|15810.34|15730.34|15811.93|15731.93|15810.12|15730.12|10
1727203040000|2024-09-24 18:37:20|15810.32|15730.32|15810.12|15730.12|15810.32|15730.32|15809.76|15729.76|10
1727203050000|2024-09-24 18:37:30|15809.61|15729.61|15809.14|15729.14|15810.11|15730.11|15809.14|15729.14|10
1727203060000|2024-09-24 18:37:40|15809.38|15729.38|15808.77|15728.77|15809.42|15729.42|15808.77|15728.77|8
1727203070000|2024-09-24 18:37:50|15808.73|15728.73|15806.44|15726.44|15808.73|15728.73|15806.44|15726.44|9
1727203080000|2024-09-24 18:38:00|15806.25|15726.25|15807.96|15727.96|15808.37|15728.37|15806.25|15726.25|9
1727203090000|2024-09-24 18:38:10|15808.03|15728.03|15809.05|15729.05|15809.99|15729.99|15808.03|15728.03|9
1727203100000|2024-09-24 18:38:20|15808.99|15728.99|15809.53|15729.53|15809.95|15729.95|15808.99|15728.99|7
1727203110000|2024-09-24 18:38:30|15809.5|15729.5|15807.83|15727.83|15809.5|15729.5|15807.83|15727.83|10
1727203120000|2024-09-24 18:38:40|15808.73|15728.73|15810.27|15730.27|15810.27|15730.27|15808.6|15728.6|8
1727203130000|2024-09-24 18:38:50|15810.9|15730.9|15812.52|15732.52|15812.52|15732.52|15810.9|15730.9|9
1727203140000|2024-09-24 18:39:00|15812.6|15732.6|15811.27|15731.27|15812.6|15732.6|15810.96|15730.96|9
1727203150000|2024-09-24 18:39:10|15811.39|15731.39|15812.04|15732.04|15812.04|15732.04|15811.27|15731.27|9
1727203160000|2024-09-24 18:39:20|15812.03|15732.03|15811.45|15731.45|15812.03|15732.03|15811.4|15731.4|9
1727203170000|2024-09-24 18:39:30|15811.39|15731.39|15812.84|15732.84|15812.84|15732.84|15811.39|15731.39|10
1727203180000|2024-09-24 18:39:40|15812.87|15732.87|15815.38|15735.38|15815.38|15735.38|15812.78|15732.78|9
1727203190000|2024-09-24 18:39:50|15815.73|15735.73|15815.74|15735.74|15816.42|15736.42|15815.28|15735.28|10
1727203200000|2024-09-24 18:40:00|15815.8|15735.8|15815.94|15735.94|15816.45|15736.45|15815.54|15735.54|8
1727203210000|2024-09-24 18:40:10|15815.62|15735.62|15815.67|15735.67|15815.74|15735.74|15814.72|15734.72|9
1727203220000|2024-09-24 18:40:20|15815.32|15735.32|15815.51|15735.51|15816.01|15736.01|15815.32|15735.32|8
1727203230000|2024-09-24 18:40:30|15815.53|15735.53|15815.54|15735.54|15815.98|15735.98|15815.09|15735.09|9
1727203240000|2024-09-24 18:40:40|15815.58|15735.58|15814.58|15734.58|15815.79|15735.79|15814.31|15734.31|10
1727203250000|2024-09-24 18:40:50|15814.48|15734.48|15816.92|15736.92|15816.92|15736.92|15814.4|15734.4|10
1727203260000|2024-09-24 18:41:00|15816.93|15736.93|15819.79|15739.79|15820.38|15740.38|15816.41|15736.41|10
1727203270000|2024-09-24 18:41:10|15820.26|15740.26|15820.93|15740.93|15820.99|15740.99|15819.65|15739.65|9
1727203280000|2024-09-24 18:41:20|15820.95|15740.95|15819.75|15739.75|15821.22|15741.22|15819.55|15739.55|10
1727203290000|2024-09-24 18:41:30|15820|15740|15822.22|15742.22|15822.22|15742.22|15819.27|15739.27|10
1727203300000|2024-09-24 18:41:40|15822.59|15742.59|15820.38|15740.38|15822.59|15742.59|15820.38|15740.38|10
1727203310000|2024-09-24 18:41:50|15820.34|15740.34|15817.83|15737.83|15820.34|15740.34|15817.83|15737.83|8
1727203320000|2024-09-24 18:42:00|15816.15|15736.15|15816.96|15736.96|15817.07|15737.07|15815.99|15735.99|10
1727203330000|2024-09-24 18:42:10|15816.78|15736.78|15816.26|15736.26|15816.78|15736.78|15816.09|15736.09|10
1727203340000|2024-09-24 18:42:20|15817.12|15737.12|15817.83|15737.83|15818.26|15738.26|15816.39|15736.39|10
1727203350000|2024-09-24 18:42:30|15817.81|15737.81|15818.55|15738.55|15819.05|15739.05|15817.79|15737.79|9
1727203360000|2024-09-24 18:42:40|15818.16|15738.16|15816.17|15736.17|15818.16|15738.16|15816.17|15736.17|9
1727203370000|2024-09-24 18:42:50|15816.12|15736.12|15814.91|15734.91|15816.24|15736.24|15814.23|15734.23|10
1727203380000|2024-09-24 18:43:00|15815.22|15735.22|15814.04|15734.04|15815.22|15735.22|15814.04|15734.04|10
1727203390000|2024-09-24 18:43:10|15814.39|15734.39|15813.14|15733.14|15814.39|15734.39|15813.14|15733.14|9
1727203400000|2024-09-24 18:43:20|15813.04|15733.04|15810.43|15730.43|15813.04|15733.04|15809.98|15729.98|9
1727203410000|2024-09-24 18:43:30|15810.23|15730.23|15810.42|15730.42|15811.16|15731.16|15810.19|15730.19|10
1727203420000|2024-09-24 18:43:40|15810.5|15730.5|15810.93|15730.93|15811.5|15731.5|15810.5|15730.5|9
1727203430000|2024-09-24 18:43:50|15810.94|15730.94|15811.38|15731.38|15811.38|15731.38|15810.82|15730.82|7
1727203440000|2024-09-24 18:44:00|15811.98|15731.98|15813.85|15733.85|15814.3|15734.3|15811.96|15731.96|9
1727203450000|2024-09-24 18:44:10|15813.92|15733.92|15814.28|15734.28|15815.93|15735.93|15813.92|15733.92|10
1727203460000|2024-09-24 18:44:20|15814.29|15734.29|15814.79|15734.79|15814.89|15734.89|15813.41|15733.41|10
1727203470000|2024-09-24 18:44:30|15814.86|15734.86|15815.2|15735.2|15815.32|15735.32|15814.56|15734.56|6
1727203480000|2024-09-24 18:44:40|15814.53|15734.53|15814.17|15734.17|15814.55|15734.55|15814.17|15734.17|8
1727203490000|2024-09-24 18:44:50|15814.15|15734.15|15812.48|15732.48|15814.15|15734.15|15812.24|15732.24|10
1727203500000|2024-09-24 18:45:00|15813.1|15733.1|15810.94|15730.94|15813.11|15733.11|15810.94|15730.94|10
1727203510000|2024-09-24 18:45:10|15810.92|15730.92|15811.82|15731.82|15811.82|15731.82|15810.87|15730.87|8
1727203520000|2024-09-24 18:45:20|15811.83|15731.83|15812.44|15732.44|15812.44|15732.44|15811.64|15731.64|10
1727203530000|2024-09-24 18:45:30|15812.21|15732.21|15811.89|15731.89|15812.33|15732.33|15811.59|15731.59|9
1727203540000|2024-09-24 18:45:40|15811.88|15731.88|15810.86|15730.86|15811.88|15731.88|15810.48|15730.48|6
1727203550000|2024-09-24 18:45:50|15810.74|15730.74|15809.27|15729.27|15811.56|15731.56|15809.27|15729.27|10
1727203560000|2024-09-24 18:46:00|15809.09|15729.09|15803.99|15723.99|15809.09|15729.09|15803.99|15723.99|10
1727203570000|2024-09-24 18:46:10|15804.08|15724.08|15801.88|15721.88|15804.08|15724.08|15801.88|15721.88|9
1727203580000|2024-09-24 18:46:20|15801.81|15721.81|15802.15|15722.15|15802.15|15722.15|15801.37|15721.37|10
1727203590000|2024-09-24 18:46:30|15802.94|15722.94|15803.41|15723.41|15803.41|15723.41|15802.49|15722.49|10
1727203600000|2024-09-24 18:46:40|15804.01|15724.01|15803.34|15723.34|15804.04|15724.04|15803.2|15723.2|10
1727203610000|2024-09-24 18:46:50|15802.71|15722.71|15800.41|15720.41|15803.12|15723.12|15800.41|15720.41|9
1727203620000|2024-09-24 18:47:00|15798.32|15718.32|15801.25|15721.25|15801.44|15721.44|15798.32|15718.32|10
1727203630000|2024-09-24 18:47:10|15801.22|15721.22|15800.77|15720.77|15801.24|15721.24|15800.77|15720.77|8
1727203640000|2024-09-24 18:47:20|15800.75|15720.75|15799.61|15719.61|15800.93|15720.93|15799.61|15719.61|8
1727203650000|2024-09-24 18:47:30|15798.76|15718.76|15799.75|15719.75|15800.75|15720.75|15798.76|15718.76|10
1727203660000|2024-09-24 18:47:40|15799.97|15719.97|15801.16|15721.16|15801.16|15721.16|15799.59|15719.59|8
1727203670000|2024-09-24 18:47:50|15801.07|15721.07|15801.62|15721.62|15801.62|15721.62|15800.89|15720.89|10
1727203680000|2024-09-24 18:48:00|15801.63|15721.63|15800.61|15720.61|15801.63|15721.63|15800.52|15720.52|9
1727203690000|2024-09-24 18:48:10|15800.54|15720.54|15799.72|15719.72|15800.54|15720.54|15799.28|15719.28|9
1727203700000|2024-09-24 18:48:20|15799.96|15719.96|15799.08|15719.08|15800.17|15720.17|15799.08|15719.08|10
1727203710000|2024-09-24 18:48:30|15798.65|15718.65|15799.47|15719.47|15799.81|15719.81|15798.65|15718.65|10
1727203720000|2024-09-24 18:48:40|15798.55|15718.55|15798.04|15718.04|15798.55|15718.55|15797.89|15717.89|9
1727203730000|2024-09-24 18:48:50|15797.97|15717.97|15797.52|15717.52|15797.97|15717.97|15797.52|15717.52|8
1727203740000|2024-09-24 18:49:00|15797.51|15717.51|15797.89|15717.89|15797.89|15717.89|15797.51|15717.51|6
1727203750000|2024-09-24 18:49:10|15797.6|15717.6|15795.62|15715.62|15797.6|15717.6|15795.62|15715.62|9
1727203760000|2024-09-24 18:49:20|15795.79|15715.79|15795.05|15715.05|15795.8|15715.8|15795.05|15715.05|9
1727203770000|2024-09-24 18:49:30|15795.31|15715.31|15791.96|15711.96|15795.47|15715.47|15791.92|15711.92|10
1727203780000|2024-09-24 18:49:40|15791.99|15711.99|15793.35|15713.35|15793.47|15713.47|15791.99|15711.99|10
1727203790000|2024-09-24 18:49:50|15793.22|15713.22|15793.01|15713.01|15793.22|15713.22|15792.12|15712.12|8
1727203800000|2024-09-24 18:50:00|15792.95|15712.95|15792.33|15712.33|15792.95|15712.95|15792.04|15712.04|9
1727203810000|2024-09-24 18:50:10|15792.38|15712.38|15793.16|15713.16|15793.27|15713.27|15792.38|15712.38|7
1727203820000|2024-09-24 18:50:20|15793.17|15713.17|15794.64|15714.64|15794.64|15714.64|15793.17|15713.17|8
1727203830000|2024-09-24 18:50:30|15795.11|15715.11|15796.24|15716.24|15796.66|15716.66|15795.11|15715.11|7
1727203840000|2024-09-24 18:50:40|15795.56|15715.56|15797.44|15717.44|15797.44|15717.44|15795.56|15715.56|8
1727203850000|2024-09-24 18:50:50|15797.47|15717.47|15796.71|15716.71|15797.5|15717.5|15796.57|15716.57|10
1727203860000|2024-09-24 18:51:00|15796.8|15716.8|15797.92|15717.92|15797.92|15717.92|15796.68|15716.68|9
1727203870000|2024-09-24 18:51:10|15797.98|15717.98|15795.6|15715.6|15797.98|15717.98|15795.02|15715.02|7
1727203880000|2024-09-24 18:51:20|15795.26|15715.26|15794.52|15714.52|15795.26|15715.26|15794.52|15714.52|9
1727203890000|2024-09-24 18:51:30|15794.11|15714.11|15794.86|15714.86|15794.88|15714.88|15794.01|15714.01|9
1727203900000|2024-09-24 18:51:40|15794.87|15714.87|15794.69|15714.69|15795.06|15715.06|15794.47|15714.47|8
1727203910000|2024-09-24 18:51:50|15794.66|15714.66|15795.29|15715.29|15795.29|15715.29|15794.66|15714.66|6
1727203920000|2024-09-24 18:52:00|15795.27|15715.27|15794.9|15714.9|15795.33|15715.33|15794.9|15714.9|8
1727203930000|2024-09-24 18:52:10|15794.87|15714.87|15796.17|15716.17|15796.18|15716.18|15794.87|15714.87|9
1727203940000|2024-09-24 18:52:20|15795.57|15715.57|15794.98|15714.98|15795.57|15715.57|15794.54|15714.54|9
1727203950000|2024-09-24 18:52:30|15794.95|15714.95|15795.08|15715.08|15795.72|15715.72|15794.95|15714.95|8
1727203960000|2024-09-24 18:52:40|15795.54|15715.54|15796.34|15716.34|15796.34|15716.34|15794.9|15714.9|9
1727203970000|2024-09-24 18:52:50|15796.35|15716.35|15794.72|15714.72|15796.35|15716.35|15794.48|15714.48|9
1727203980000|2024-09-24 18:53:00|15794.37|15714.37|15791.59|15711.59|15794.59|15714.59|15791.59|15711.59|10
1727203990000|2024-09-24 18:53:10|15791.54|15711.54|15793.05|15713.05|15793.12|15713.12|15791.54|15711.54|8
1727204000000|2024-09-24 18:53:20|15793.06|15713.06|15791.68|15711.68|15793.06|15713.06|15791.27|15711.27|9
1727204010000|2024-09-24 18:53:30|15792.07|15712.07|15792.09|15712.09|15792.1|15712.1|15791.92|15711.92|6
1727204020000|2024-09-24 18:53:40|15792.1|15712.1|15793.39|15713.39|15794.01|15714.01|15792.1|15712.1|9
1727204030000|2024-09-24 18:53:50|15793.41|15713.41|15794.48|15714.48|15794.82|15714.82|15793.41|15713.41|9
1727204040000|2024-09-24 18:54:00|15794.41|15714.41|15791.88|15711.88|15794.87|15714.87|15791.88|15711.88|10
1727204050000|2024-09-24 18:54:10|15791.91|15711.91|15791.37|15711.37|15792.14|15712.14|15790.92|15710.92|10
1727204060000|2024-09-24 18:54:20|15791.09|15711.09|15792.82|15712.82|15792.82|15712.82|15791.09|15711.09|9
1727204070000|2024-09-24 18:54:30|15792.84|15712.84|15792.83|15712.83|15792.98|15712.98|15792.83|15712.83|8
1727204080000|2024-09-24 18:54:40|15793|15713|15793.05|15713.05|15793.05|15713.05|15792.97|15712.97|8
1727204090000|2024-09-24 18:54:50|15792.38|15712.38|15792.05|15712.05|15792.39|15712.39|15792.05|15712.05|9
1727204100000|2024-09-24 18:55:00|15792.04|15712.04|15792.27|15712.27|15792.44|15712.44|15791.32|15711.32|9
1727204110000|2024-09-24 18:55:10|15792.31|15712.31|15792.26|15712.26|15792.42|15712.42|15791.71|15711.71|10
1727204120000|2024-09-24 18:55:20|15791.63|15711.63|15796.57|15716.57|15796.62|15716.62|15791.63|15711.63|10
1727204130000|2024-09-24 18:55:30|15796.58|15716.58|15795.66|15715.66|15796.58|15716.58|15795.31|15715.31|9
1727204140000|2024-09-24 18:55:40|15796.56|15716.56|15796.71|15716.71|15799.19|15719.19|15796.14|15716.14|10
1727204150000|2024-09-24 18:55:50|15796.21|15716.21|15796.63|15716.63|15797.56|15717.56|15796.21|15716.21|8
1727204160000|2024-09-24 18:56:00|15799.98|15719.98|15800.94|15720.94|15801.48|15721.48|15799.64|15719.64|8
1727204170000|2024-09-24 18:56:10|15801.28|15721.28|15803.17|15723.17|15803.17|15723.17|15801.28|15721.28|10
1727204180000|2024-09-24 18:56:20|15803.12|15723.12|15797.91|15717.91|15804.34|15724.34|15797.91|15717.91|10
1727204190000|2024-09-24 18:56:30|15797.9|15717.9|15798.29|15718.29|15798.51|15718.51|15797.9|15717.9|8
1727204200000|2024-09-24 18:56:40|15798.11|15718.11|15798.06|15718.06|15798.11|15718.11|15798.02|15718.02|6
1727204210000|2024-09-24 18:56:50|15798.03|15718.03|15797.7|15717.7|15798.22|15718.22|15797.69|15717.69|7
1727204220000|2024-09-24 18:57:00|15797.67|15717.67|15797.48|15717.48|15798.23|15718.23|15797.17|15717.17|8
1727204230000|2024-09-24 18:57:10|15797.3|15717.3|15797.57|15717.57|15797.83|15717.83|15797.21|15717.21|8
1727204240000|2024-09-24 18:57:20|15797.54|15717.54|15796.45|15716.45|15798.68|15718.68|15796.45|15716.45|9
1727204250000|2024-09-24 18:57:30|15796.14|15716.14|15797.24|15717.24|15797.26|15717.26|15796.14|15716.14|8
1727204260000|2024-09-24 18:57:40|15796.71|15716.71|15796.63|15716.63|15797.49|15717.49|15796.54|15716.54|10
1727204270000|2024-09-24 18:57:50|15804.09|15724.09|15804.23|15724.23|15804.45|15724.45|15804.02|15724.02|8
1727204280000|2024-09-24 18:58:00|15804.21|15724.21|15801.54|15721.54|15804.25|15724.25|15801.54|15721.54|9
1727204290000|2024-09-24 18:58:10|15801.49|15721.49|15802.13|15722.13|15802.43|15722.43|15801.47|15721.47|10
1727204300000|2024-09-24 18:58:20|15802.11|15722.11|15798.24|15718.24|15802.2|15722.2|15798.24|15718.24|9
1727204310000|2024-09-24 18:58:30|15797.8|15717.8|15797.36|15717.36|15797.98|15717.98|15797.35|15717.35|8
1727204320000|2024-09-24 18:58:40|15797.43|15717.43|15794.56|15714.56|15797.43|15717.43|15794.56|15714.56|7
1727204330000|2024-09-24 18:58:50|15794.51|15714.51|15794.85|15714.85|15794.89|15714.89|15794.23|15714.23|8
1727204340000|2024-09-24 18:59:00|15794.71|15714.71|15791.7|15711.7|15794.76|15714.76|15791.7|15711.7|9
1727204350000|2024-09-24 18:59:10|15790.04|15710.04|15790.27|15710.27|15790.89|15710.89|15790.01|15710.01|10
1727204360000|2024-09-24 18:59:20|15790.28|15710.28|15790.19|15710.19|15791.07|15711.07|15789.69|15709.69|9
1727204370000|2024-09-24 18:59:30|15790.13|15710.13|15790.07|15710.07|15790.29|15710.29|15789.72|15709.72|9
1727204380000|2024-09-24 18:59:40|15790.04|15710.04|15790.01|15710.01|15790.04|15710.04|15789.96|15709.96|7
1727204390000|2024-09-24 18:59:50|15789.99|15709.99|15789.48|15709.48|15789.99|15709.99|15789.48|15709.48|8
1727204400000|2024-09-24 19:00:00|15789.45|15709.45|15787.85|15707.85|15789.45|15709.45|15787.8|15707.8|9
1727204410000|2024-09-24 19:00:10|15788.33|15708.33|15786.01|15706.01|15788.34|15708.34|15786.01|15706.01|10
1727204420000|2024-09-24 19:00:20|15784.8|15704.8|15784.72|15704.72|15785.1|15705.1|15784.31|15704.31|10
1727204430000|2024-09-24 19:00:30|15784.53|15704.53|15784.41|15704.41|15784.75|15704.75|15784.21|15704.21|9
1727204440000|2024-09-24 19:00:40|15784.17|15704.17|15785|15705|15785|15705|15783.88|15703.88|9
1727204450000|2024-09-24 19:00:50|15785.23|15705.23|15785.22|15705.22|15785.31|15705.31|15785.05|15705.05|9
1727204460000|2024-09-24 19:01:00|15785.24|15705.24|15785.29|15705.29|15785.46|15705.46|15785.19|15705.19|8
1727204470000|2024-09-24 19:01:10|15784.97|15704.97|15784.91|15704.91|15785.68|15705.68|15784.91|15704.91|9
1727204480000|2024-09-24 19:01:20|15784.93|15704.93|15785.88|15705.88|15785.89|15705.89|15784.93|15704.93|9
1727204490000|2024-09-24 19:01:30|15784.83|15704.83|15784.74|15704.74|15785.29|15705.29|15784.74|15704.74|7
1727204500000|2024-09-24 19:01:40|15784.68|15704.68|15783.85|15703.85|15784.68|15704.68|15783.85|15703.85|8
1727204510000|2024-09-24 19:01:50|15783.84|15703.84|15784.78|15704.78|15785.08|15705.08|15783.84|15703.84|9
1727204520000|2024-09-24 19:02:00|15784.61|15704.61|15785.74|15705.74|15785.78|15705.78|15784.61|15704.61|9
1727204530000|2024-09-24 19:02:10|15785.8|15705.8|15787.5|15707.5|15787.5|15707.5|15785.79|15705.79|10
1727204540000|2024-09-24 19:02:20|15786.56|15706.56|15786.16|15706.16|15786.58|15706.58|15786|15706|8
1727204550000|2024-09-24 19:02:30|15786.83|15706.83|15787.4|15707.4|15787.4|15707.4|15786.67|15706.67|10
1727204560000|2024-09-24 19:02:40|15787.24|15707.24|15788.74|15708.74|15789.24|15709.24|15786.53|15706.53|10
1727204570000|2024-09-24 19:02:50|15788.72|15708.72|15792.24|15712.24|15793.11|15713.11|15788.72|15708.72|10
1727204580000|2024-09-24 19:03:00|15792.56|15712.56|15792.52|15712.52|15792.56|15712.56|15792.19|15712.19|7
1727204590000|2024-09-24 19:03:10|15791.81|15711.81|15791.27|15711.27|15792.01|15712.01|15791.23|15711.23|10
1727204600000|2024-09-24 19:03:20|15791.31|15711.31|15787.71|15707.71|15791.77|15711.77|15787.71|15707.71|5
1727204610000|2024-09-24 19:03:30|15787.85|15707.85|15791.56|15711.56|15791.56|15711.56|15787.85|15707.85|7
1727204620000|2024-09-24 19:03:40|15791.14|15711.14|15790.96|15710.96|15791.45|15711.45|15790.96|15710.96|7
1727204630000|2024-09-24 19:03:50|15791.05|15711.05|15790.57|15710.57|15791.05|15711.05|15790.55|15710.55|10
1727204640000|2024-09-24 19:04:00|15791.29|15711.29|15794.4|15714.4|15794.4|15714.4|15791.29|15711.29|8
1727204650000|2024-09-24 19:04:10|15795.44|15715.44|15796.96|15716.96|15796.96|15716.96|15795.44|15715.44|10
1727204660000|2024-09-24 19:04:20|15797.5|15717.5|15798.58|15718.58|15798.58|15718.58|15797.05|15717.05|9
1727204670000|2024-09-24 19:04:30|15800.5|15720.5|15799.65|15719.65|15800.5|15720.5|15799.09|15719.09|10
1727204680000|2024-09-24 19:04:40|15799.66|15719.66|15799.3|15719.3|15799.66|15719.66|15799.18|15719.18|6
1727204690000|2024-09-24 19:04:50|15799.31|15719.31|15799.7|15719.7|15799.7|15719.7|15799.31|15719.31|6
1727204700000|2024-09-24 19:05:00|15799.71|15719.71|15801.06|15721.06|15801.12|15721.12|15799.68|15719.68|8
1727204710000|2024-09-24 19:05:10|15801.97|15721.97|15802.37|15722.37|15802.38|15722.38|15801.27|15721.27|10
1727204720000|2024-09-24 19:05:20|15802.42|15722.42|15805.33|15725.33|15805.33|15725.33|15802.42|15722.42|10
1727204730000|2024-09-24 19:05:30|15805.27|15725.27|15805.25|15725.25|15805.99|15725.99|15804.84|15724.84|10
1727204740000|2024-09-24 19:05:40|15804.64|15724.64|15805.92|15725.92|15805.92|15725.92|15804.55|15724.55|9
1727204750000|2024-09-24 19:05:50|15805.97|15725.97|15805.72|15725.72|15806.08|15726.08|15805.69|15725.69|9
1727204760000|2024-09-24 19:06:00|15805.7|15725.7|15807.6|15727.6|15807.6|15727.6|15805.7|15725.7|8
1727204770000|2024-09-24 19:06:10|15807.61|15727.61|15808.55|15728.55|15808.56|15728.56|15807.15|15727.15|9
1727204780000|2024-09-24 19:06:20|15808.4|15728.4|15808.38|15728.38|15808.4|15728.4|15808.34|15728.34|5
1727204790000|2024-09-24 19:06:30|15808.44|15728.44|15808.68|15728.68|15808.76|15728.76|15808.37|15728.37|8
1727204800000|2024-09-24 19:06:40|15808.71|15728.71|15808.95|15728.95|15808.95|15728.95|15808.68|15728.68|9
1727204810000|2024-09-24 19:06:50|15809.17|15729.17|15809.62|15729.62|15809.7|15729.7|15809.17|15729.17|7
1727204820000|2024-09-24 19:07:00|15809.63|15729.63|15807.29|15727.29|15809.63|15729.63|15807.18|15727.18|10
1727204830000|2024-09-24 19:07:10|15805.97|15725.97|15806.71|15726.71|15806.8|15726.8|15805.59|15725.59|10
1727204840000|2024-09-24 19:07:20|15807.63|15727.63|15805.95|15725.95|15807.63|15727.63|15805.95|15725.95|9
1727204850000|2024-09-24 19:07:30|15805.27|15725.27|15805.09|15725.09|15805.28|15725.28|15804.96|15724.96|9
1727204860000|2024-09-24 19:07:40|15805.08|15725.08|15803.12|15723.12|15805.16|15725.16|15803.12|15723.12|7
1727204870000|2024-09-24 19:07:50|15803.54|15723.54|15803.92|15723.92|15803.92|15723.92|15803.03|15723.03|8
1727204880000|2024-09-24 19:08:00|15802.8|15722.8|15805.67|15725.67|15805.67|15725.67|15802.8|15722.8|10
1727204890000|2024-09-24 19:08:10|15805.66|15725.66|15809.19|15729.19|15809.19|15729.19|15805.66|15725.66|8
1727204900000|2024-09-24 19:08:20|15809.39|15729.39|15809.74|15729.74|15810.4|15730.4|15808.97|15728.97|10
1727204910000|2024-09-24 19:08:30|15809.59|15729.59|15808.31|15728.31|15809.59|15729.59|15808.31|15728.31|10
1727204920000|2024-09-24 19:08:40|15807.85|15727.85|15809.32|15729.32|15809.58|15729.58|15807.85|15727.85|9
1727204930000|2024-09-24 19:08:50|15809.33|15729.33|15809.82|15729.82|15809.85|15729.85|15809.33|15729.33|7
1727204940000|2024-09-24 19:09:00|15809.79|15729.79|15809.22|15729.22|15809.79|15729.79|15809.12|15729.12|9
1727204950000|2024-09-24 19:09:10|15809.35|15729.35|15809.84|15729.84|15809.95|15729.95|15809.08|15729.08|9
1727204960000|2024-09-24 19:09:20|15809.82|15729.82|15810.22|15730.22|15810.29|15730.29|15809.8|15729.8|7
1727204970000|2024-09-24 19:09:30|15810.21|15730.21|15812.02|15732.02|15812.08|15732.08|15810.21|15730.21|9
1727204980000|2024-09-24 19:09:40|15812.01|15732.01|15812.59|15732.59|15812.76|15732.76|15812.01|15732.01|8
1727204990000|2024-09-24 19:09:50|15812.6|15732.6|15812.15|15732.15|15812.87|15732.87|15812.15|15732.15|9
1727205000000|2024-09-24 19:10:00|15812.19|15732.19|15812.01|15732.01|15812.24|15732.24|15811.92|15731.92|8
1727205010000|2024-09-24 19:10:10|15811.97|15731.97|15811.58|15731.58|15812.54|15732.54|15811.58|15731.58|9
1727205020000|2024-09-24 19:10:20|15811.87|15731.87|15812.51|15732.51|15812.53|15732.53|15811.09|15731.09|8
1727205030000|2024-09-24 19:10:30|15812.62|15732.62|15813.31|15733.31|15813.41|15733.41|15812.58|15732.58|10
1727205040000|2024-09-24 19:10:40|15813.36|15733.36|15813.4|15733.4|15813.78|15733.78|15813.04|15733.04|10
1727205050000|2024-09-24 19:10:50|15813.44|15733.44|15813.69|15733.69|15813.69|15733.69|15813.44|15733.44|7
1727205060000|2024-09-24 19:11:00|15813.19|15733.19|15812.97|15732.97|15813.19|15733.19|15812.78|15732.78|9
1727205070000|2024-09-24 19:11:10|15812.92|15732.92|15813.71|15733.71|15813.71|15733.71|15812.85|15732.85|10
1727205080000|2024-09-24 19:11:20|15814.09|15734.09|15813.22|15733.22|15814.09|15734.09|15813.18|15733.18|10
1727205090000|2024-09-24 19:11:30|15813.16|15733.16|15812.73|15732.73|15813.59|15733.59|15812.51|15732.51|9
1727205100000|2024-09-24 19:11:40|15812.31|15732.31|15811.67|15731.67|15812.32|15732.32|15811.67|15731.67|8
1727205110000|2024-09-24 19:11:50|15811.63|15731.63|15812.54|15732.54|15812.61|15732.61|15811.44|15731.44|7
1727205120000|2024-09-24 19:12:00|15812.68|15732.68|15811.95|15731.95|15812.93|15732.93|15811.84|15731.84|10
1727205130000|2024-09-24 19:12:10|15811.31|15731.31|15812.43|15732.43|15812.43|15732.43|15811.29|15731.29|6
1727205140000|2024-09-24 19:12:20|15813.18|15733.18|15813.23|15733.23|15814.31|15734.31|15813.18|15733.18|7
1727205150000|2024-09-24 19:12:30|15813.11|15733.11|15813.36|15733.36|15814.36|15734.36|15813.11|15733.11|8
1727205160000|2024-09-24 19:12:40|15813.6|15733.6|15812.85|15732.85|15813.6|15733.6|15812.36|15732.36|10
1727205170000|2024-09-24 19:12:50|15813.25|15733.25|15814.36|15734.36|15814.36|15734.36|15813.25|15733.25|9
1727205180000|2024-09-24 19:13:00|15814.37|15734.37|15814.22|15734.22|15814.49|15734.49|15814.07|15734.07|8
1727205190000|2024-09-24 19:13:10|15814.21|15734.21|15814.03|15734.03|15814.88|15734.88|15814.03|15734.03|10
1727205200000|2024-09-24 19:13:20|15814.04|15734.04|15814.44|15734.44|15814.84|15734.84|15814.04|15734.04|9
1727205210000|2024-09-24 19:13:30|15814.61|15734.61|15814.01|15734.01|15814.61|15734.61|15813.62|15733.62|8
1727205220000|2024-09-24 19:13:40|15814.02|15734.02|15814.02|15734.02|15814.02|15734.02|15814.01|15734.01|3
1727205230000|2024-09-24 19:13:50|15813.79|15733.79|15814.02|15734.02|15814.34|15734.34|15813.76|15733.76|8
1727205240000|2024-09-24 19:14:00|15813.94|15733.94|15815.21|15735.21|15815.63|15735.63|15813.71|15733.71|10
1727205250000|2024-09-24 19:14:10|15815.33|15735.33|15816.94|15736.94|15817.01|15737.01|15815.33|15735.33|10
1727205260000|2024-09-24 19:14:20|15817.03|15737.03|15818.49|15738.49|15818.49|15738.49|15815.67|15735.67|10
1727205270000|2024-09-24 19:14:30|15819.11|15739.11|15821.56|15741.56|15821.63|15741.63|15818.5|15738.5|10
1727205280000|2024-09-24 19:14:40|15821.76|15741.76|15822.13|15742.13|15822.32|15742.32|15821.11|15741.11|10
1727205290000|2024-09-24 19:14:50|15824.01|15744.01|15823.55|15743.55|15824.34|15744.34|15823.55|15743.55|8
1727205300000|2024-09-24 19:15:00|15823.48|15743.48|15823.41|15743.41|15823.48|15743.48|15822.53|15742.53|10
1727205310000|2024-09-24 19:15:10|15823.39|15743.39|15822.24|15742.24|15823.39|15743.39|15822.24|15742.24|10
1727205320000|2024-09-24 19:15:20|15822.21|15742.21|15822.06|15742.06|15822.21|15742.21|15822.06|15742.06|7
1727205330000|2024-09-24 19:15:30|15822.28|15742.28|15822.15|15742.15|15822.28|15742.28|15821.96|15741.96|8
1727205340000|2024-09-24 19:15:40|15822.16|15742.16|15823.02|15743.02|15823.02|15743.02|15822.16|15742.16|6
1727205350000|2024-09-24 19:15:50|15823.03|15743.03|15822.53|15742.53|15823.22|15743.22|15822.53|15742.53|7
1727205360000|2024-09-24 19:16:00|15821.75|15741.75|15820.22|15740.22|15822.08|15742.08|15820.22|15740.22|9
1727205370000|2024-09-24 19:16:10|15820.21|15740.21|15819.06|15739.06|15820.21|15740.21|15819.06|15739.06|8
1727205380000|2024-09-24 19:16:20|15819.37|15739.37|15819.71|15739.71|15820.4|15740.4|15819.37|15739.37|10
1727205390000|2024-09-24 19:16:30|15819.4|15739.4|15819.75|15739.75|15819.75|15739.75|15819.02|15739.02|6
1727205400000|2024-09-24 19:16:40|15819.8|15739.8|15819.18|15739.18|15819.8|15739.8|15819.06|15739.06|10
1727205410000|2024-09-24 19:16:50|15819.21|15739.21|15813.14|15733.14|15819.53|15739.53|15813.09|15733.09|10
1727205420000|2024-09-24 19:17:00|15812.97|15732.97|15813.77|15733.77|15814.35|15734.35|15812.87|15732.87|10
1727205430000|2024-09-24 19:17:10|15813.82|15733.82|15813.86|15733.86|15813.86|15733.86|15813.3|15733.3|8
1727205440000|2024-09-24 19:17:20|15813.88|15733.88|15814.62|15734.62|15814.62|15734.62|15813.67|15733.67|9
1727205450000|2024-09-24 19:17:30|15813.71|15733.71|15812.53|15732.53|15814.34|15734.34|15812.53|15732.53|8
1727205460000|2024-09-24 19:17:40|15811.89|15731.89|15810.88|15730.88|15811.93|15731.93|15810.88|15730.88|7
1727205470000|2024-09-24 19:17:50|15810.87|15730.87|15811.42|15731.42|15811.42|15731.42|15810.66|15730.66|9
1727205480000|2024-09-24 19:18:00|15811.43|15731.43|15811|15731|15811.43|15731.43|15810.82|15730.82|9
1727205490000|2024-09-24 19:18:10|15810.99|15730.99|15811.11|15731.11|15811.39|15731.39|15810.99|15730.99|7
1727205500000|2024-09-24 19:18:20|15811.29|15731.29|15811.85|15731.85|15811.85|15731.85|15811.23|15731.23|8
1727205510000|2024-09-24 19:18:30|15813.8|15733.8|15813.05|15733.05|15813.85|15733.85|15813.02|15733.02|9
1727205520000|2024-09-24 19:18:40|15813.1|15733.1|15813.06|15733.06|15813.1|15733.1|15813.06|15733.06|4
1727205530000|2024-09-24 19:18:50|15813.08|15733.08|15813.16|15733.16|15813.16|15733.16|15813.08|15733.08|6
1727205540000|2024-09-24 19:19:00|15813.15|15733.15|15813.19|15733.19|15813.19|15733.19|15813.12|15733.12|6
1727205550000|2024-09-24 19:19:10|15813.07|15733.07|15812.99|15732.99|15813.12|15733.12|15812.99|15732.99|7
1727205560000|2024-09-24 19:19:20|15812.97|15732.97|15812.94|15732.94|15812.97|15732.97|15812.89|15732.89|6
1727205570000|2024-09-24 19:19:30|15812.96|15732.96|15812.61|15732.61|15812.96|15732.96|15812.61|15732.61|9
1727205580000|2024-09-24 19:19:40|15812.64|15732.64|15811.87|15731.87|15812.65|15732.65|15811.87|15731.87|8
1727205590000|2024-09-24 19:19:50|15811.86|15731.86|15812.28|15732.28|15812.28|15732.28|15811.8|15731.8|8
1727205600000|2024-09-24 19:20:00|15812.45|15732.45|15810.43|15730.43|15812.52|15732.52|15810.18|15730.18|9
1727205610000|2024-09-24 19:20:10|15810.18|15730.18|15813.12|15733.12|15813.12|15733.12|15810.09|15730.09|9
1727205620000|2024-09-24 19:20:20|15813.08|15733.08|15812.57|15732.57|15813.08|15733.08|15812.57|15732.57|8
1727205630000|2024-09-24 19:20:30|15812.43|15732.43|15811.69|15731.69|15812.43|15732.43|15811.62|15731.62|10
1727205640000|2024-09-24 19:20:40|15811.91|15731.91|15813.36|15733.36|15813.36|15733.36|15811.81|15731.81|9
1727205650000|2024-09-24 19:20:50|15813.34|15733.34|15814.54|15734.54|15814.54|15734.54|15811.95|15731.95|8
1727205660000|2024-09-24 19:21:00|15814.19|15734.19|15813.57|15733.57|15814.33|15734.33|15813.57|15733.57|8
1727205670000|2024-09-24 19:21:10|15813.06|15733.06|15812.9|15732.9|15813.12|15733.12|15812.9|15732.9|9
1727205680000|2024-09-24 19:21:20|15812.91|15732.91|15812.52|15732.52|15812.92|15732.92|15812.52|15732.52|8
1727205690000|2024-09-24 19:21:30|15812.47|15732.47|15813.06|15733.06|15813.24|15733.24|15812.47|15732.47|8
1727205700000|2024-09-24 19:21:40|15812.58|15732.58|15813.48|15733.48|15813.48|15733.48|15812.58|15732.58|6
1727205710000|2024-09-24 19:21:50|15813.49|15733.49|15813.55|15733.55|15813.59|15733.59|15813.49|15733.49|7
1727205720000|2024-09-24 19:22:00|15813.54|15733.54|15813.08|15733.08|15813.54|15733.54|15812.68|15732.68|9
1727205730000|2024-09-24 19:22:10|15813.59|15733.59|15814.89|15734.89|15814.89|15734.89|15813.21|15733.21|6
1727205740000|2024-09-24 19:22:20|15814.22|15734.22|15815.47|15735.47|15815.5|15735.5|15813.67|15733.67|10
1727205750000|2024-09-24 19:22:30|15815.57|15735.57|15816.07|15736.07|15816.69|15736.69|15815.57|15735.57|10
1727205760000|2024-09-24 19:22:40|15816.08|15736.08|15814.57|15734.57|15816.09|15736.09|15814.51|15734.51|6
1727205770000|2024-09-24 19:22:50|15814.87|15734.87|15814.36|15734.36|15814.87|15734.87|15814.36|15734.36|4
1727205780000|2024-09-24 19:23:00|15814.37|15734.37|15814.1|15734.1|15814.67|15734.67|15814.1|15734.1|9
1727205790000|2024-09-24 19:23:10|15814.91|15734.91|15817.02|15737.02|15817.02|15737.02|15814.62|15734.62|6
1727205800000|2024-09-24 19:23:20|15817.01|15737.01|15820.96|15740.96|15820.96|15740.96|15817.01|15737.01|9
1727205810000|2024-09-24 19:23:30|15820.57|15740.57|15822.53|15742.53|15822.74|15742.74|15820.57|15740.57|9
1727205820000|2024-09-24 19:23:40|15821.94|15741.94|15823.05|15743.05|15823.06|15743.06|15821.9|15741.9|9
1727205830000|2024-09-24 19:23:50|15822.77|15742.77|15822.62|15742.62|15823.18|15743.18|15822.56|15742.56|7
1727205840000|2024-09-24 19:24:00|15822.03|15742.03|15821.94|15741.94|15822.85|15742.85|15821.46|15741.46|8
1727205850000|2024-09-24 19:24:10|15820.41|15740.41|15821.91|15741.91|15821.91|15741.91|15820.2|15740.2|10
1727205860000|2024-09-24 19:24:20|15821.74|15741.74|15822.54|15742.54|15823.74|15743.74|15821.73|15741.73|10
1727205870000|2024-09-24 19:24:30|15822.23|15742.23|15822.35|15742.35|15823.02|15743.02|15822.13|15742.13|10
1727205880000|2024-09-24 19:24:40|15822.34|15742.34|15822.51|15742.51|15822.54|15742.54|15822.34|15742.34|6
1727205890000|2024-09-24 19:24:50|15822.17|15742.17|15822.32|15742.32|15822.69|15742.69|15822.16|15742.16|7
1727205900000|2024-09-24 19:25:00|15822.33|15742.33|15822.81|15742.81|15822.81|15742.81|15822.33|15742.33|7
1727205910000|2024-09-24 19:25:10|15822.28|15742.28|15822.46|15742.46|15822.95|15742.95|15822.28|15742.28|8
1727205920000|2024-09-24 19:25:20|15822.78|15742.78|15826.17|15746.17|15826.17|15746.17|15822.65|15742.65|8
1727205930000|2024-09-24 19:25:30|15826.19|15746.19|15825.04|15745.04|15826.2|15746.2|15824.76|15744.76|7
1727205940000|2024-09-24 19:25:40|15824.61|15744.61|15825.29|15745.29|15825.41|15745.41|15824.61|15744.61|4
1727205950000|2024-09-24 19:25:50|15825.3|15745.3|15826.55|15746.55|15826.56|15746.56|15825.3|15745.3|8
1727205960000|2024-09-24 19:26:00|15826.54|15746.54|15826.22|15746.22|15826.81|15746.81|15825.48|15745.48|8
1727205970000|2024-09-24 19:26:10|15826.24|15746.24|15825.88|15745.88|15826.92|15746.92|15825.88|15745.88|9
1727205980000|2024-09-24 19:26:20|15826.21|15746.21|15824.43|15744.43|15826.21|15746.21|15824.43|15744.43|10
1727205990000|2024-09-24 19:26:30|15824.69|15744.69|15823.31|15743.31|15824.69|15744.69|15823.19|15743.19|9
1727206000000|2024-09-24 19:26:40|15823.3|15743.3|15824.15|15744.15|15824.15|15744.15|15823.3|15743.3|8
1727206010000|2024-09-24 19:26:50|15824.1|15744.1|15823.57|15743.57|15824.11|15744.11|15823.57|15743.57|9
1727206020000|2024-09-24 19:27:00|15822.94|15742.94|15819.18|15739.18|15823.17|15743.17|15819.18|15739.18|10
1727206030000|2024-09-24 19:27:10|15819.07|15739.07|15821.1|15741.1|15821.1|15741.1|15818.73|15738.73|7
1727206040000|2024-09-24 19:27:20|15820.71|15740.71|15820.3|15740.3|15820.71|15740.71|15819.84|15739.84|9
1727206050000|2024-09-24 19:27:30|15820.03|15740.03|15819.54|15739.54|15820.05|15740.05|15819.54|15739.54|10
1727206060000|2024-09-24 19:27:40|15819.45|15739.45|15816.84|15736.84|15819.45|15739.45|15816.84|15736.84|8
1727206070000|2024-09-24 19:27:50|15816.83|15736.83|15816.59|15736.59|15816.95|15736.95|15816.59|15736.59|6
1727206080000|2024-09-24 19:28:00|15816.67|15736.67|15815.68|15735.68|15816.99|15736.99|15815.68|15735.68|9
1727206090000|2024-09-24 19:28:10|15815.69|15735.69|15815.31|15735.31|15815.69|15735.69|15814.95|15734.95|10
1727206100000|2024-09-24 19:28:20|15815.25|15735.25|15816.2|15736.2|15816.29|15736.29|15815.25|15735.25|9
1727206110000|2024-09-24 19:28:30|15816.21|15736.21|15813.26|15733.26|15817.08|15737.08|15813.14|15733.14|9
1727206120000|2024-09-24 19:28:40|15814.36|15734.36|15816.77|15736.77|15816.77|15736.77|15814.36|15734.36|10
1727206130000|2024-09-24 19:28:50|15815.44|15735.44|15816.1|15736.1|15816.28|15736.28|15814.61|15734.61|9
1727206140000|2024-09-24 19:29:00|15816.11|15736.11|15816.79|15736.79|15817.05|15737.05|15816.11|15736.11|7
1727206150000|2024-09-24 19:29:10|15816.74|15736.74|15815.78|15735.78|15816.74|15736.74|15815.78|15735.78|8
1727206160000|2024-09-24 19:29:20|15815.97|15735.97|15815.04|15735.04|15815.97|15735.97|15815.03|15735.03|8
1727206170000|2024-09-24 19:29:30|15815.18|15735.18|15815.52|15735.52|15815.91|15735.91|15815.01|15735.01|8
1727206180000|2024-09-24 19:29:40|15815.53|15735.53|15815.93|15735.93|15815.93|15735.93|15815.53|15735.53|5
1727206190000|2024-09-24 19:29:50|15815.97|15735.97|15816.21|15736.21|15816.5|15736.5|15815.97|15735.97|7
1727206200000|2024-09-24 19:30:00|15816.06|15736.06|15813.32|15733.32|15816.06|15736.06|15813.32|15733.32|8
1727206210000|2024-09-24 19:30:10|15813.49|15733.49|15812.99|15732.99|15813.49|15733.49|15812.98|15732.98|8
1727206220000|2024-09-24 19:30:20|15812.98|15732.98|15815.26|15735.26|15815.26|15735.26|15812.98|15732.98|9
1727206230000|2024-09-24 19:30:30|15815.21|15735.21|15814.14|15734.14|15815.78|15735.78|15814.14|15734.14|10
1727206240000|2024-09-24 19:30:40|15814.09|15734.09|15815.56|15735.56|15815.86|15735.86|15814.08|15734.08|9
1727206250000|2024-09-24 19:30:50|15815.57|15735.57|15815.18|15735.18|15815.62|15735.62|15815.18|15735.18|8
1727206260000|2024-09-24 19:31:00|15815.17|15735.17|15814.79|15734.79|15815.17|15735.17|15814.71|15734.71|7
1727206270000|2024-09-24 19:31:10|15815.45|15735.45|15814.76|15734.76|15816.06|15736.06|15814.76|15734.76|10
1727206280000|2024-09-24 19:31:20|15815.45|15735.45|15816.18|15736.18|15816.78|15736.78|15815.45|15735.45|9
1727206290000|2024-09-24 19:31:30|15816.14|15736.14|15816.26|15736.26|15816.71|15736.71|15816.12|15736.12|9
1727206300000|2024-09-24 19:31:40|15816.53|15736.53|15816.44|15736.44|15816.53|15736.53|15816.43|15736.43|6
1727206310000|2024-09-24 19:31:50|15816.22|15736.22|15815.15|15735.15|15816.22|15736.22|15815.12|15735.12|8
1727206320000|2024-09-24 19:32:00|15815.1|15735.1|15813.86|15733.86|15815.1|15735.1|15813.84|15733.84|10
1727206330000|2024-09-24 19:32:10|15814.11|15734.11|15814.24|15734.24|15814.24|15734.24|15813.83|15733.83|5
1727206340000|2024-09-24 19:32:20|15814.35|15734.35|15815.11|15735.11|15815.11|15735.11|15814.33|15734.33|6
1727206350000|2024-09-24 19:32:30|15815.1|15735.1|15816.1|15736.1|15816.35|15736.35|15815.1|15735.1|8
1727206360000|2024-09-24 19:32:40|15816.08|15736.08|15816.53|15736.53|15816.53|15736.53|15816.08|15736.08|10
1727206370000|2024-09-24 19:32:50|15816.4|15736.4|15817.23|15737.23|15817.46|15737.46|15816.4|15736.4|10
1727206380000|2024-09-24 19:33:00|15817.31|15737.31|15814.58|15734.58|15817.31|15737.31|15814.58|15734.58|9
1727206390000|2024-09-24 19:33:10|15814.39|15734.39|15813.84|15733.84|15814.39|15734.39|15813.75|15733.75|10
1727206400000|2024-09-24 19:33:20|15813.83|15733.83|15814.62|15734.62|15814.62|15734.62|15813.82|15733.82|7
1727206410000|2024-09-24 19:33:30|15814.83|15734.83|15807.88|15727.88|15814.83|15734.83|15807.88|15727.88|10
1727206420000|2024-09-24 19:33:40|15807.86|15727.86|15806.25|15726.25|15807.86|15727.86|15806.01|15726.01|10
1727206430000|2024-09-24 19:33:50|15806.27|15726.27|15806.66|15726.66|15807.2|15727.2|15806.27|15726.27|10
1727206440000|2024-09-24 19:34:00|15807.02|15727.02|15807.03|15727.03|15807.06|15727.06|15806.49|15726.49|10
1727206450000|2024-09-24 19:34:10|15806.71|15726.71|15807.08|15727.08|15807.39|15727.39|15806.71|15726.71|10
1727206460000|2024-09-24 19:34:20|15807.22|15727.22|15806.55|15726.55|15807.29|15727.29|15806.55|15726.55|9
1727206470000|2024-09-24 19:34:30|15806.51|15726.51|15805.19|15725.19|15806.6|15726.6|15805.17|15725.17|10
1727206480000|2024-09-24 19:34:40|15805.12|15725.12|15805.44|15725.44|15805.44|15725.44|15804.87|15724.87|8
1727206490000|2024-09-24 19:34:50|15804.87|15724.87|15804.52|15724.52|15804.95|15724.95|15804.52|15724.52|9
1727206500000|2024-09-24 19:35:00|15804.53|15724.53|15802.85|15722.85|15804.53|15724.53|15802.44|15722.44|8
1727206510000|2024-09-24 19:35:10|15803.43|15723.43|15803.08|15723.08|15803.43|15723.43|15802.71|15722.71|9
1727206520000|2024-09-24 19:35:20|15803.1|15723.1|15801.34|15721.34|15803.41|15723.41|15801.34|15721.34|10
1727206530000|2024-09-24 19:35:30|15801.33|15721.33|15801.9|15721.9|15801.96|15721.96|15801.05|15721.05|8
1727206540000|2024-09-24 19:35:40|15802.49|15722.49|15802.05|15722.05|15802.57|15722.57|15802.05|15722.05|7
1727206550000|2024-09-24 19:35:50|15802.06|15722.06|15802.51|15722.51|15802.55|15722.55|15802.01|15722.01|9
1727206560000|2024-09-24 19:36:00|15802.48|15722.48|15805.47|15725.47|15805.48|15725.48|15802.21|15722.21|10
1727206570000|2024-09-24 19:36:10|15805.5|15725.5|15803|15723|15805.5|15725.5|15803|15723|10
1727206580000|2024-09-24 19:36:20|15803.11|15723.11|15805.23|15725.23|15805.23|15725.23|15803.11|15723.11|7
1727206590000|2024-09-24 19:36:30|15805.15|15725.15|15804.42|15724.42|15805.85|15725.85|15804.42|15724.42|8
1727206600000|2024-09-24 19:36:40|15804.47|15724.47|15807.03|15727.03|15807.83|15727.83|15803.96|15723.96|10
1727206610000|2024-09-24 19:36:50|15807.05|15727.05|15809.33|15729.33|15809.33|15729.33|15807.05|15727.05|10
1727206620000|2024-09-24 19:37:00|15809.34|15729.34|15808.77|15728.77|15809.93|15729.93|15808.77|15728.77|8
1727206630000|2024-09-24 19:37:10|15808.49|15728.49|15808.57|15728.57|15809.57|15729.57|15808.48|15728.48|8
1727206640000|2024-09-24 19:37:20|15809.24|15729.24|15810.28|15730.28|15810.28|15730.28|15809.06|15729.06|10
1727206650000|2024-09-24 19:37:30|15810.39|15730.39|15810.42|15730.42|15810.83|15730.83|15810.39|15730.39|8
1727206660000|2024-09-24 19:37:40|15810.34|15730.34|15810.74|15730.74|15811.07|15731.07|15810.33|15730.33|10
1727206670000|2024-09-24 19:37:50|15811.47|15731.47|15812.38|15732.38|15812.44|15732.44|15811.47|15731.47|9
1727206680000|2024-09-24 19:38:00|15812.39|15732.39|15816.05|15736.05|15816.05|15736.05|15812.34|15732.34|9
1727206690000|2024-09-24 19:38:10|15816.09|15736.09|15819.01|15739.01|15819.01|15739.01|15815.62|15735.62|10
1727206700000|2024-09-24 19:38:20|15819|15739|15817.53|15737.53|15819|15739|15817.53|15737.53|9
1727206710000|2024-09-24 19:38:30|15818.03|15738.03|15819.3|15739.3|15819.95|15739.95|15818.03|15738.03|9
1727206720000|2024-09-24 19:38:40|15819.32|15739.32|15818.18|15738.18|15819.65|15739.65|15818.18|15738.18|10
1727206730000|2024-09-24 19:38:50|15818.22|15738.22|15818.59|15738.59|15819.23|15739.23|15818.22|15738.22|9
1727206740000|2024-09-24 19:39:00|15819.04|15739.04|15818.46|15738.46|15819.04|15739.04|15818.15|15738.15|10
1727206750000|2024-09-24 19:39:10|15818.69|15738.69|15818.12|15738.12|15818.69|15738.69|15817.43|15737.43|9
1727206760000|2024-09-24 19:39:20|15818.11|15738.11|15818.44|15738.44|15818.44|15738.44|15818.06|15738.06|7
1727206770000|2024-09-24 19:39:30|15818.41|15738.41|15820.34|15740.34|15820.34|15740.34|15817.75|15737.75|9
1727206780000|2024-09-24 19:39:40|15820.02|15740.02|15820.13|15740.13|15820.52|15740.52|15820.02|15740.02|8
1727206790000|2024-09-24 19:39:50|15820.02|15740.02|15820.85|15740.85|15821.05|15741.05|15820.02|15740.02|7
1727206800000|2024-09-24 19:40:00|15821.2|15741.2|15823.38|15743.38|15824|15744|15821.2|15741.2|8
1727206810000|2024-09-24 19:40:10|15823.77|15743.77|15824.28|15744.28|15824.31|15744.31|15823.77|15743.77|8
1727206820000|2024-09-24 19:40:20|15824.25|15744.25|15824.38|15744.38|15825.15|15745.15|15824.25|15744.25|9
1727206830000|2024-09-24 19:40:30|15824.15|15744.15|15824.12|15744.12|15824.17|15744.17|15824.09|15744.09|5
1727206840000|2024-09-24 19:40:40|15824.6|15744.6|15824.35|15744.35|15824.9|15744.9|15824.19|15744.19|8
1727206850000|2024-09-24 19:40:50|15824.34|15744.34|15823.6|15743.6|15824.34|15744.34|15823.6|15743.6|9
1727206860000|2024-09-24 19:41:00|15823.59|15743.59|15825.33|15745.33|15825.33|15745.33|15823.59|15743.59|9
1727206870000|2024-09-24 19:41:10|15825.03|15745.03|15824.68|15744.68|15825.15|15745.15|15824.48|15744.48|10
1727206880000|2024-09-24 19:41:20|15824.48|15744.48|15825.87|15745.87|15825.87|15745.87|15824.17|15744.17|9
1727206890000|2024-09-24 19:41:30|15826.44|15746.44|15826.53|15746.53|15826.61|15746.61|15826.36|15746.36|7
1727206900000|2024-09-24 19:41:40|15826.51|15746.51|15824.96|15744.96|15826.51|15746.51|15824.95|15744.95|7
1727206910000|2024-09-24 19:41:50|15825.08|15745.08|15825.19|15745.19|15825.27|15745.27|15825.08|15745.08|6
1727206920000|2024-09-24 19:42:00|15825.17|15745.17|15824.8|15744.8|15825.38|15745.38|15824.6|15744.6|7
1727206930000|2024-09-24 19:42:10|15824.74|15744.74|15826.73|15746.73|15826.73|15746.73|15824.72|15744.72|9
1727206940000|2024-09-24 19:42:20|15827.79|15747.79|15825.61|15745.61|15827.79|15747.79|15825.45|15745.45|10
1727206950000|2024-09-24 19:42:30|15824.93|15744.93|15826.99|15746.99|15826.99|15746.99|15824.93|15744.93|10
1727206960000|2024-09-24 19:42:40|15826.51|15746.51|15826.67|15746.67|15826.68|15746.68|15826.51|15746.51|6
1727206970000|2024-09-24 19:42:50|15826.45|15746.45|15826.43|15746.43|15826.45|15746.45|15826.4|15746.4|5
1727206980000|2024-09-24 19:43:00|15826.09|15746.09|15825.37|15745.37|15826.09|15746.09|15825.37|15745.37|9
1727206990000|2024-09-24 19:43:10|15825.36|15745.36|15823.93|15743.93|15825.36|15745.36|15823.93|15743.93|9
1727207000000|2024-09-24 19:43:20|15823.43|15743.43|15823.5|15743.5|15823.5|15743.5|15823.38|15743.38|8
1727207010000|2024-09-24 19:43:30|15823.49|15743.49|15824.61|15744.61|15824.75|15744.75|15823.49|15743.49|9
1727207020000|2024-09-24 19:43:40|15824.6|15744.6|15824.23|15744.23|15824.6|15744.6|15824.23|15744.23|5
1727207030000|2024-09-24 19:43:50|15824.25|15744.25|15824.35|15744.35|15824.35|15744.35|15824.25|15744.25|5
1727207040000|2024-09-24 19:44:00|15824.34|15744.34|15824.31|15744.31|15824.34|15744.34|15823.3|15743.3|7
1727207050000|2024-09-24 19:44:10|15824.29|15744.29|15823.3|15743.3|15824.49|15744.49|15823.3|15743.3|10
1727207060000|2024-09-24 19:44:20|15823.26|15743.26|15824.61|15744.61|15824.63|15744.63|15822.88|15742.88|10
1727207070000|2024-09-24 19:44:30|15824.41|15744.41|15824.11|15744.11|15824.41|15744.41|15823.7|15743.7|10
1727207080000|2024-09-24 19:44:40|15824.03|15744.03|15824|15744|15824.13|15744.13|15824|15744|7
1727207090000|2024-09-24 19:44:50|15822.91|15742.91|15822.28|15742.28|15822.91|15742.91|15822.25|15742.25|10
1727207100000|2024-09-24 19:45:00|15822.27|15742.27|15824.3|15744.3|15824.3|15744.3|15822.27|15742.27|10
1727207110000|2024-09-24 19:45:10|15824.27|15744.27|15825.33|15745.33|15825.33|15745.33|15824.27|15744.27|8
1727207120000|2024-09-24 19:45:20|15825.22|15745.22|15825.4|15745.4|15825.42|15745.42|15825.22|15745.22|10
1727207130000|2024-09-24 19:45:30|15825.41|15745.41|15825.82|15745.82|15825.82|15745.82|15825.18|15745.18|6
1727207140000|2024-09-24 19:45:40|15825.67|15745.67|15828.3|15748.3|15828.33|15748.33|15825.28|15745.28|10
1727207150000|2024-09-24 19:45:50|15828.55|15748.55|15828.06|15748.06|15828.55|15748.55|15828.06|15748.06|8
1727207160000|2024-09-24 19:46:00|15828.07|15748.07|15828.47|15748.47|15829.11|15749.11|15828.07|15748.07|9
1727207170000|2024-09-24 19:46:10|15828.54|15748.54|15830.32|15750.32|15830.51|15750.51|15828.34|15748.34|9
1727207180000|2024-09-24 19:46:20|15830.55|15750.55|15830.52|15750.52|15831.42|15751.42|15830.33|15750.33|10
1727207190000|2024-09-24 19:46:30|15830.53|15750.53|15829.76|15749.76|15830.53|15750.53|15829.76|15749.76|8
1727207200000|2024-09-24 19:46:40|15829.94|15749.94|15831.45|15751.45|15831.45|15751.45|15829.92|15749.92|9
1727207210000|2024-09-24 19:46:50|15831.51|15751.51|15835.44|15755.44|15836.11|15756.11|15831.51|15751.51|10
1727207220000|2024-09-24 19:47:00|15835.47|15755.47|15837.39|15757.39|15837.39|15757.39|15835.23|15755.23|10
1727207230000|2024-09-24 19:47:10|15838.02|15758.02|15839.09|15759.09|15839.09|15759.09|15837.98|15757.98|9
1727207240000|2024-09-24 19:47:20|15838.85|15758.85|15838.63|15758.63|15838.96|15758.96|15838.55|15758.55|10
1727207250000|2024-09-24 19:47:30|15838.56|15758.56|15839.88|15759.88|15839.88|15759.88|15838.16|15758.16|9
1727207260000|2024-09-24 19:47:40|15839.34|15759.34|15839.41|15759.41|15839.41|15759.41|15838.17|15758.17|7
1727207270000|2024-09-24 19:47:50|15838.95|15758.95|15838.33|15758.33|15838.95|15758.95|15838.3|15758.3|9
1727207280000|2024-09-24 19:48:00|15838.65|15758.65|15839.55|15759.55|15839.96|15759.96|15838.65|15758.65|10
1727207290000|2024-09-24 19:48:10|15839.7|15759.7|15839.36|15759.36|15840.12|15760.12|15839.35|15759.35|9
1727207300000|2024-09-24 19:48:20|15839.59|15759.59|15842.36|15762.36|15842.36|15762.36|15839.59|15759.59|10
1727207310000|2024-09-24 19:48:30|15842.37|15762.37|15840.65|15760.65|15842.37|15762.37|15840.62|15760.62|7
1727207320000|2024-09-24 19:48:40|15840.69|15760.69|15840.94|15760.94|15840.94|15760.94|15840.57|15760.57|7
1727207330000|2024-09-24 19:48:50|15841.28|15761.28|15841.6|15761.6|15841.92|15761.92|15841.28|15761.28|5
1727207340000|2024-09-24 19:49:00|15840.69|15760.69|15840.17|15760.17|15840.69|15760.69|15840.05|15760.05|8
1727207350000|2024-09-24 19:49:10|15839.98|15759.98|15845.9|15765.9|15845.9|15765.9|15839.87|15759.87|9
1727207360000|2024-09-24 19:49:20|15845.98|15765.98|15845.49|15765.49|15845.98|15765.98|15844.5|15764.5|9
1727207370000|2024-09-24 19:49:30|15845.66|15765.66|15849.95|15769.95|15849.95|15769.95|15845.4|15765.4|10
1727207380000|2024-09-24 19:49:40|15850.17|15770.17|15860.81|15780.81|15863.64|15783.64|15850.17|15770.17|10
1727207390000|2024-09-24 19:49:50|15861.39|15781.39|15862.74|15782.74|15863.6|15783.6|15861.39|15781.39|10
1727207400000|2024-09-24 19:50:00|15863.33|15783.33|15866.96|15786.96|15867.55|15787.55|15863.33|15783.33|9
1727207410000|2024-09-24 19:50:10|15868.34|15788.34|15867.81|15787.81|15870.07|15790.07|15866.28|15786.28|10
1727207420000|2024-09-24 19:50:20|15868.92|15788.92|15870.22|15790.22|15870.22|15790.22|15868.67|15788.67|10
1727207430000|2024-09-24 19:50:30|15872.5|15792.5|15870.07|15790.07|15872.86|15792.86|15869.72|15789.72|10
1727207440000|2024-09-24 19:50:40|15872.29|15792.29|15868.37|15788.37|15872.29|15792.29|15868.37|15788.37|10
1727207450000|2024-09-24 19:50:50|15868.05|15788.05|15864.43|15784.43|15868.35|15788.35|15864.18|15784.18|9
1727207460000|2024-09-24 19:51:00|15864.33|15784.33|15865.41|15785.41|15865.64|15785.64|15864.33|15784.33|9
1727207470000|2024-09-24 19:51:10|15865.62|15785.62|15868.97|15788.97|15869.07|15789.07|15865.62|15785.62|10
1727207480000|2024-09-24 19:51:20|15868.71|15788.71|15865.6|15785.6|15868.83|15788.83|15865.59|15785.59|10
1727207490000|2024-09-24 19:51:30|15865.7|15785.7|15868.2|15788.2|15869.63|15789.63|15865.7|15785.7|10
1727207500000|2024-09-24 19:51:40|15867.72|15787.72|15868.47|15788.47|15868.47|15788.47|15867.06|15787.06|9
1727207510000|2024-09-24 19:51:50|15868.99|15788.99|15870.54|15790.54|15870.81|15790.81|15868.98|15788.98|9
1727207520000|2024-09-24 19:52:00|15871.1|15791.1|15872.45|15792.45|15873.01|15793.01|15871.08|15791.08|9
1727207530000|2024-09-24 19:52:10|15872.04|15792.04|15872.66|15792.66|15872.96|15792.96|15871.26|15791.26|10
1727207540000|2024-09-24 19:52:20|15874.34|15794.34|15874.04|15794.04|15874.56|15794.56|15873.83|15793.83|10
1727207550000|2024-09-24 19:52:30|15874.05|15794.05|15876.62|15796.62|15876.62|15796.62|15874.05|15794.05|9
1727207560000|2024-09-24 19:52:40|15876.41|15796.41|15877.17|15797.17|15878.21|15798.21|15876.41|15796.41|10
1727207570000|2024-09-24 19:52:50|15877.12|15797.12|15879.82|15799.82|15879.82|15799.82|15877.12|15797.12|9
1727207580000|2024-09-24 19:53:00|15881.65|15801.65|15884.1|15804.1|15884.35|15804.35|15881.65|15801.65|10
1727207590000|2024-09-24 19:53:10|15883.06|15803.06|15887.34|15807.34|15887.34|15807.34|15883.06|15803.06|9
1727207600000|2024-09-24 19:53:20|15887.35|15807.35|15887.98|15807.98|15887.98|15807.98|15885.02|15805.02|10
1727207610000|2024-09-24 19:53:30|15888.37|15808.37|15896.45|15816.45|15896.45|15816.45|15888.37|15808.37|7
1727207620000|2024-09-24 19:53:40|15897.7|15817.7|15898.42|15818.42|15898.62|15818.62|15896.18|15816.18|10
1727207630000|2024-09-24 19:53:50|15898.92|15818.92|15903.23|15823.23|15904.14|15824.14|15898.3|15818.3|10
1727207640000|2024-09-24 19:54:00|15903.56|15823.56|15901.97|15821.97|15903.61|15823.61|15901.66|15821.66|9
1727207650000|2024-09-24 19:54:10|15901.37|15821.37|15903.06|15823.06|15903.06|15823.06|15900.75|15820.75|10
1727207660000|2024-09-24 19:54:20|15904.56|15824.56|15915.49|15835.49|15915.49|15835.49|15902.68|15822.68|10
1727207670000|2024-09-24 19:54:30|15914.56|15834.56|15919.22|15839.22|15920.65|15840.65|15914.56|15834.56|10
1727207680000|2024-09-24 19:54:40|15921.34|15841.34|15920|15840|15922.01|15842.01|15919.13|15839.13|10
1727207690000|2024-09-24 19:54:50|15920.87|15840.87|15923.95|15843.95|15923.95|15843.95|15919.8|15839.8|10
1727207700000|2024-09-24 19:55:00|15923.98|15843.98|15920.23|15840.23|15923.98|15843.98|15920.1|15840.1|10
1727207710000|2024-09-24 19:55:10|15921.42|15841.42|15922.83|15842.83|15922.83|15842.83|15919.94|15839.94|10
1727207720000|2024-09-24 19:55:20|15921.79|15841.79|15915.88|15835.88|15921.79|15841.79|15915.88|15835.88|10
1727207730000|2024-09-24 19:55:30|15913.68|15833.68|15908.03|15828.03|15913.68|15833.68|15908.03|15828.03|10
1727207740000|2024-09-24 19:55:40|15906.09|15826.09|15909.27|15829.27|15909.27|15829.27|15906.09|15826.09|10
1727207750000|2024-09-24 19:55:50|15909.11|15829.11|15910|15830|15910|15830|15908.3|15828.3|10
1727207760000|2024-09-24 19:56:00|15909.64|15829.64|15902.75|15822.75|15910.01|15830.01|15902.75|15822.75|10
1727207770000|2024-09-24 19:56:10|15901.02|15821.02|15897.98|15817.98|15901.02|15821.02|15895.97|15815.97|10
1727207780000|2024-09-24 19:56:20|15897.12|15817.12|15900.77|15820.77|15900.77|15820.77|15896.93|15816.93|10
1727207790000|2024-09-24 19:56:30|15899.65|15819.65|15901.8|15821.8|15902.14|15822.14|15899.55|15819.55|10
1727207800000|2024-09-24 19:56:40|15902.04|15822.04|15903.93|15823.93|15903.94|15823.94|15901.02|15821.02|9
1727207810000|2024-09-24 19:56:50|15905.22|15825.22|15904.46|15824.46|15905.22|15825.22|15904.1|15824.1|10
1727207820000|2024-09-24 19:57:00|15905.18|15825.18|15906.44|15826.44|15906.44|15826.44|15904.64|15824.64|10
1727207830000|2024-09-24 19:57:10|15907.96|15827.96|15911.61|15831.61|15911.61|15831.61|15906.42|15826.42|10
1727207840000|2024-09-24 19:57:20|15909.89|15829.89|15911.68|15831.68|15911.9|15831.9|15909.89|15829.89|9
1727207850000|2024-09-24 19:57:30|15913.79|15833.79|15915.96|15835.96|15917.72|15837.72|15913.79|15833.79|9
1727207860000|2024-09-24 19:57:40|15915.6|15835.6|15913.89|15833.89|15915.86|15835.86|15913.76|15833.76|10
1727207870000|2024-09-24 19:57:50|15912.23|15832.23|15915.11|15835.11|15915.11|15835.11|15912.12|15832.12|9
1727207880000|2024-09-24 19:58:00|15915.97|15835.97|15914.92|15834.92|15915.97|15835.97|15914.77|15834.77|8
1727207890000|2024-09-24 19:58:10|15914.91|15834.91|15915.05|15835.05|15916.13|15836.13|15914.91|15834.91|9
1727207900000|2024-09-24 19:58:20|15914.91|15834.91|15916.25|15836.25|15916.26|15836.26|15914.91|15834.91|10
1727207910000|2024-09-24 19:58:30|15915.57|15835.57|15915.08|15835.08|15915.57|15835.57|15914.7|15834.7|9
1727207920000|2024-09-24 19:58:40|15915.09|15835.09|15915.23|15835.23|15916.55|15836.55|15915.09|15835.09|10
1727207930000|2024-09-24 19:58:50|15915.38|15835.38|15917.89|15837.89|15917.89|15837.89|15915.15|15835.15|10
1727207940000|2024-09-24 19:59:00|15917.42|15837.42|15922.49|15842.49|15922.49|15842.49|15917.4|15837.4|10
1727207950000|2024-09-24 19:59:10|15922.84|15842.84|15927.05|15847.05|15927.05|15847.05|15922.84|15842.84|10
1727207960000|2024-09-24 19:59:20|15928.86|15848.86|15930.49|15850.49|15930.49|15850.49|15928.45|15848.45|10
1727207970000|2024-09-24 19:59:30|15930.5|15850.5|15930.7|15850.7|15931.56|15851.56|15929.43|15849.43|10
1727207980000|2024-09-24 19:59:40|15928.86|15848.86|15925.73|15845.73|15929.36|15849.36|15925.73|15845.73|10
1727207990000|2024-09-24 19:59:50|15927.96|15847.96|15927.48|15847.48|15929.01|15849.01|15926.3|15846.3|9
1727208000000|2024-09-24 20:00:00|15926.42|15846.42|15923.78|15843.78|15926.42|15846.42|15921.56|15841.56|10
1727208010000|2024-09-24 20:00:10|15923.89|15843.89|15919.18|15839.18|15924.88|15844.88|15918.39|15838.39|10
1727208020000|2024-09-24 20:00:20|15920.21|15840.21|15920.68|15840.68|15920.81|15840.81|15919.92|15839.92|10
1727208030000|2024-09-24 20:00:30|15919.95|15839.95|15918.21|15838.21|15919.95|15839.95|15918.21|15838.21|10
1727208040000|2024-09-24 20:00:40|15918|15838|15920.13|15840.13|15920.58|15840.58|15918|15838|10
1727208050000|2024-09-24 20:00:50|15922.36|15842.36|15933.64|15853.64|15933.64|15853.64|15922.36|15842.36|9
1727208060000|2024-09-24 20:01:00|15932.33|15852.33|15934.05|15854.05|15934.05|15854.05|15931|15851|10
1727208070000|2024-09-24 20:01:10|15934.06|15854.06|15933.83|15853.83|15934.06|15854.06|15933.6|15853.6|10
1727208080000|2024-09-24 20:01:20|15931.43|15851.43|15929.51|15849.51|15932|15852|15929.51|15849.51|10
1727208090000|2024-09-24 20:01:30|15929.23|15849.23|15923.24|15843.24|15929.23|15849.23|15923.24|15843.24|9
1727208100000|2024-09-24 20:01:40|15923.02|15843.02|15916.85|15836.85|15923.02|15843.02|15916.85|15836.85|9
1727208110000|2024-09-24 20:01:50|15916.34|15836.34|15911.19|15831.19|15916.34|15836.34|15911.19|15831.19|10
1727208120000|2024-09-24 20:02:00|15911.61|15831.61|15909.6|15829.6|15911.62|15831.62|15909.6|15829.6|10
1727208130000|2024-09-24 20:02:10|15908.85|15828.85|15900.08|15820.08|15908.85|15828.85|15900.08|15820.08|9
1727208140000|2024-09-24 20:02:20|15900.42|15820.42|15901.9|15821.9|15903.14|15823.14|15900.42|15820.42|10
1727208150000|2024-09-24 20:02:30|15902.77|15822.77|15904.69|15824.69|15904.7|15824.7|15902.56|15822.56|8
1727208160000|2024-09-24 20:02:40|15902.04|15822.04|15906.1|15826.1|15906.1|15826.1|15902.04|15822.04|10
1727208170000|2024-09-24 20:02:50|15906.49|15826.49|15916.21|15836.21|15917.39|15837.39|15905.27|15825.27|10
1727208180000|2024-09-24 20:03:00|15917.26|15837.26|15914.05|15834.05|15917.36|15837.36|15914.05|15834.05|9
1727208190000|2024-09-24 20:03:10|15913.34|15833.34|15912.99|15832.99|15913.85|15833.85|15912.99|15832.99|10
1727208200000|2024-09-24 20:03:20|15912.72|15832.72|15913.13|15833.13|15913.36|15833.36|15912.69|15832.69|9
1727208210000|2024-09-24 20:03:30|15912.99|15832.99|15914.64|15834.64|15914.85|15834.85|15912.99|15832.99|10
1727208220000|2024-09-24 20:03:40|15914.65|15834.65|15916.21|15836.21|15916.28|15836.28|15914.65|15834.65|9
1727208230000|2024-09-24 20:03:50|15916.2|15836.2|15918.07|15838.07|15918.07|15838.07|15916.2|15836.2|7
1727208240000|2024-09-24 20:04:00|15918.18|15838.18|15923.61|15843.61|15924|15844|15918.18|15838.18|10
1727208250000|2024-09-24 20:04:10|15923.52|15843.52|15928.19|15848.19|15929.61|15849.61|15923.52|15843.52|10
1727208260000|2024-09-24 20:04:20|15927.22|15847.22|15928.05|15848.05|15928.78|15848.78|15925.84|15845.84|9
1727208270000|2024-09-24 20:04:30|15928.33|15848.33|15929.23|15849.23|15929.24|15849.24|15928.2|15848.2|10
1727208280000|2024-09-24 20:04:40|15929.66|15849.66|15926.4|15846.4|15929.76|15849.76|15926.4|15846.4|9
1727208290000|2024-09-24 20:04:50|15927.65|15847.65|15928.7|15848.7|15928.71|15848.71|15926.87|15846.87|9
1727208300000|2024-09-24 20:05:00|15928.83|15848.83|15933.56|15853.56|15933.56|15853.56|15928.83|15848.83|10
1727208310000|2024-09-24 20:05:10|15933.49|15853.49|15934.81|15854.81|15934.81|15854.81|15933.48|15853.48|10
1727208320000|2024-09-24 20:05:20|15936.46|15856.46|15940.52|15860.52|15940.52|15860.52|15935.39|15855.39|10
1727208330000|2024-09-24 20:05:30|15939.28|15859.28|15941.4|15861.4|15944.25|15864.25|15939.28|15859.28|10
1727208340000|2024-09-24 20:05:40|15941.06|15861.06|15944.38|15864.38|15945.39|15865.39|15941.06|15861.06|10
1727208350000|2024-09-24 20:05:50|15945.2|15865.2|15947.52|15867.52|15947.52|15867.52|15945.2|15865.2|10
1727208360000|2024-09-24 20:06:00|15947.58|15867.58|15954.58|15874.58|15954.58|15874.58|15947.27|15867.27|10
1727208370000|2024-09-24 20:06:10|15954.69|15874.69|15952.8|15872.8|15954.69|15874.69|15952.18|15872.18|10
1727208380000|2024-09-24 20:06:20|15952.81|15872.81|15951.88|15871.88|15953.33|15873.33|15951.88|15871.88|9
1727208390000|2024-09-24 20:06:30|15952.45|15872.45|15955.23|15875.23|15955.23|15875.23|15952.45|15872.45|8
1727208400000|2024-09-24 20:06:40|15955.07|15875.07|15952.42|15872.42|15956.26|15876.26|15952.42|15872.42|10
1727208410000|2024-09-24 20:06:50|15953.21|15873.21|15955.66|15875.66|15955.66|15875.66|15952.71|15872.71|9
1727208420000|2024-09-24 20:07:00|15955.67|15875.67|15956.23|15876.23|15958.21|15878.21|15955.27|15875.27|9
1727208430000|2024-09-24 20:07:10|15955.47|15875.47|15959.05|15879.05|15959.05|15879.05|15955.47|15875.47|9
1727208440000|2024-09-24 20:07:20|15958.96|15878.96|15961|15881|15961.12|15881.12|15958.91|15878.91|10
1727208450000|2024-09-24 20:07:30|15960.52|15880.52|15960.06|15880.06|15961.6|15881.6|15960.03|15880.03|10
1727208460000|2024-09-24 20:07:40|15960.1|15880.1|15962.12|15882.12|15962.12|15882.12|15960.1|15880.1|9
1727208470000|2024-09-24 20:07:50|15965.59|15885.59|15968.27|15888.27|15968.27|15888.27|15964.8|15884.8|10
1727208480000|2024-09-24 20:08:00|15967.26|15887.26|15975.52|15895.52|15977.27|15897.27|15967.26|15887.26|10
1727208490000|2024-09-24 20:08:10|15973.61|15893.61|15969.19|15889.19|15973.7|15893.7|15969.19|15889.19|10
1727208500000|2024-09-24 20:08:20|15969.45|15889.45|15969.44|15889.44|15970.7|15890.7|15966.94|15886.94|10
1727208510000|2024-09-24 20:08:30|15970.2|15890.2|15968.41|15888.41|15972.41|15892.41|15968.41|15888.41|10
1727208520000|2024-09-24 20:08:40|15968.08|15888.08|15965.18|15885.18|15968.08|15888.08|15964.57|15884.57|10
1727208530000|2024-09-24 20:08:50|15964.03|15884.03|15960.68|15880.68|15964.03|15884.03|15960.68|15880.68|10
1727208540000|2024-09-24 20:09:00|15960.44|15880.44|15915.77|15835.77|15960.44|15880.44|15915.77|15835.77|10
1727208550000|2024-09-24 20:09:10|15916.45|15836.45|15909.8|15829.8|15916.45|15836.45|15909.46|15829.46|10
1727208560000|2024-09-24 20:09:20|15907.73|15827.73|15912.33|15832.33|15912.33|15832.33|15907.73|15827.73|10
1727208570000|2024-09-24 20:09:30|15912.69|15832.69|15911.97|15831.97|15912.69|15832.69|15910.09|15830.09|10
1727208580000|2024-09-24 20:09:40|15913.01|15833.01|15915.29|15835.29|15916.51|15836.51|15913.01|15833.01|10
1727208590000|2024-09-24 20:09:50|15915.31|15835.31|15915.75|15835.75|15917.75|15837.75|15915.31|15835.31|10
1727208600000|2024-09-24 20:10:00|15915.7|15835.7|15915.43|15835.43|15915.7|15835.7|15914.13|15834.13|10
1727208610000|2024-09-24 20:10:10|15915.71|15835.71|15917.99|15837.99|15919.99|15839.99|15915.64|15835.64|10
1727208620000|2024-09-24 20:10:20|15917.8|15837.8|15920.78|15840.78|15921.52|15841.52|15917.4|15837.4|10
1727208630000|2024-09-24 20:10:30|15919.8|15839.8|15918.28|15838.28|15921.11|15841.11|15918.28|15838.28|9
1727208640000|2024-09-24 20:10:40|15918.31|15838.31|15922.67|15842.67|15922.87|15842.87|15918.31|15838.31|10
1727208650000|2024-09-24 20:10:50|15922.8|15842.8|15920.9|15840.9|15922.89|15842.89|15920.65|15840.65|10
1727208660000|2024-09-24 20:11:00|15922.64|15842.64|15922.76|15842.76|15922.84|15842.84|15921.56|15841.56|10
1727208670000|2024-09-24 20:11:10|15922.82|15842.82|15919.59|15839.59|15922.82|15842.82|15919.58|15839.58|10
1727208680000|2024-09-24 20:11:20|15919.5|15839.5|15916.35|15836.35|15919.5|15839.5|15916.35|15836.35|8
1727208690000|2024-09-24 20:11:30|15916.17|15836.17|15928.95|15848.95|15928.96|15848.96|15916.06|15836.06|10
1727208700000|2024-09-24 20:11:40|15928.99|15848.99|15931.74|15851.74|15931.74|15851.74|15928.99|15848.99|10
1727208710000|2024-09-24 20:11:50|15931.22|15851.22|15934.65|15854.65|15935.9|15855.9|15930.29|15850.29|10
1727208720000|2024-09-24 20:12:00|15934.15|15854.15|15932.29|15852.29|15934.15|15854.15|15932.12|15852.12|10
1727208730000|2024-09-24 20:12:10|15932.81|15852.81|15930.99|15850.99|15932.81|15852.81|15930.57|15850.57|10
1727208740000|2024-09-24 20:12:20|15930.7|15850.7|15927.28|15847.28|15930.7|15850.7|15926.42|15846.42|8
1727208750000|2024-09-24 20:12:30|15927.42|15847.42|15926.07|15846.07|15927.91|15847.91|15926.07|15846.07|9
1727208760000|2024-09-24 20:12:40|15927.53|15847.53|15927.69|15847.69|15927.69|15847.69|15926.63|15846.63|10
1727208770000|2024-09-24 20:12:50|15927.68|15847.68|15928.34|15848.34|15928.69|15848.69|15927.68|15847.68|10
1727208780000|2024-09-24 20:13:00|15928.88|15848.88|15928.78|15848.78|15930.47|15850.47|15927.82|15847.82|9
1727208790000|2024-09-24 20:13:10|15928.26|15848.26|15927.25|15847.25|15928.9|15848.9|15926.83|15846.83|10
1727208800000|2024-09-24 20:13:20|15926.74|15846.74|15923.37|15843.37|15926.78|15846.78|15923.37|15843.37|10
1727208810000|2024-09-24 20:13:30|15923.19|15843.19|15920.21|15840.21|15923.55|15843.55|15919.32|15839.32|9
1727208820000|2024-09-24 20:13:40|15920.24|15840.24|15920.62|15840.62|15920.63|15840.63|15919.53|15839.53|10
1727208830000|2024-09-24 20:13:50|15920.78|15840.78|15921.83|15841.83|15921.92|15841.92|15920.78|15840.78|10
1727208840000|2024-09-24 20:14:00|15921.16|15841.16|15920.33|15840.33|15922.07|15842.07|15919.9|15839.9|9
1727208850000|2024-09-24 20:14:10|15920.5|15840.5|15922.02|15842.02|15922.43|15842.43|15920.5|15840.5|9
1727208860000|2024-09-24 20:14:20|15922.79|15842.79|15922.2|15842.2|15922.79|15842.79|15921.73|15841.73|9
1727208870000|2024-09-24 20:14:30|15922.33|15842.33|15921.94|15841.94|15922.54|15842.54|15920.73|15840.73|10
1727208880000|2024-09-24 20:14:40|15922.34|15842.34|15923.12|15843.12|15923.12|15843.12|15921.96|15841.96|9
1727208890000|2024-09-24 20:14:50|15921.29|15841.29|15920.27|15840.27|15921.93|15841.93|15920.27|15840.27|9
1727208900000|2024-09-24 20:15:00|15920.21|15840.21|15919.92|15839.92|15920.21|15840.21|15918.67|15838.67|9
1727208910000|2024-09-24 20:15:10|15919.04|15839.04|15917.23|15837.23|15919.29|15839.29|15917.23|15837.23|10
1727208920000|2024-09-24 20:15:20|15917.24|15837.24|15916.56|15836.56|15917.36|15837.36|15916.48|15836.48|10
1727208930000|2024-09-24 20:15:30|15916.54|15836.54|15913.99|15833.99|15916.54|15836.54|15912.72|15832.72|10
1727208940000|2024-09-24 20:15:40|15913.34|15833.34|15913.1|15833.1|15914|15834|15913.1|15833.1|9
1727208950000|2024-09-24 20:15:50|15913.08|15833.08|15913.85|15833.85|15913.85|15833.85|15913.01|15833.01|9
1727208960000|2024-09-24 20:16:00|15913.13|15833.13|15908.64|15828.64|15913.53|15833.53|15908.64|15828.64|10
1727208970000|2024-09-24 20:16:10|15903.47|15823.47|15901.57|15821.57|15903.47|15823.47|15901.57|15821.57|10
1727208980000|2024-09-24 20:16:20|15901.26|15821.26|15901.37|15821.37|15901.77|15821.77|15900.76|15820.76|10
1727208990000|2024-09-24 20:16:30|15901.22|15821.22|15899.6|15819.6|15901.22|15821.22|15898.98|15818.98|9
1727209000000|2024-09-24 20:16:40|15898.16|15818.16|15900.97|15820.97|15900.97|15820.97|15898.16|15818.16|10
1727209010000|2024-09-24 20:16:50|15900.87|15820.87|15900.25|15820.25|15900.87|15820.87|15898.7|15818.7|9
1727209020000|2024-09-24 20:17:00|15900.31|15820.31|15900.91|15820.91|15902|15822|15900.25|15820.25|10
1727209030000|2024-09-24 20:17:10|15901.59|15821.59|15902.24|15822.24|15902.24|15822.24|15900.87|15820.87|10
1727209040000|2024-09-24 20:17:20|15902.35|15822.35|15901.23|15821.23|15902.36|15822.36|15901|15821|9
1727209050000|2024-09-24 20:17:30|15901.26|15821.26|15901.29|15821.29|15901.46|15821.46|15901.26|15821.26|5
1727209060000|2024-09-24 20:17:40|15901.3|15821.3|15901.38|15821.38|15901.82|15821.82|15900.45|15820.45|9
1727209070000|2024-09-24 20:17:50|15901.41|15821.41|15900.83|15820.83|15901.69|15821.69|15899.37|15819.37|9
1727209080000|2024-09-24 20:18:00|15900.51|15820.51|15901.88|15821.88|15901.88|15821.88|15900.25|15820.25|10
1727209090000|2024-09-24 20:18:10|15901.75|15821.75|15902.64|15822.64|15902.64|15822.64|15900.99|15820.99|10
1727209100000|2024-09-24 20:18:20|15902.28|15822.28|15902.78|15822.78|15903.32|15823.32|15902.17|15822.17|9
1727209110000|2024-09-24 20:18:30|15902.62|15822.62|15901.85|15821.85|15902.62|15822.62|15901.28|15821.28|10
1727209120000|2024-09-24 20:18:40|15902.29|15822.29|15902.93|15822.93|15903.45|15823.45|15902.29|15822.29|9
1727209130000|2024-09-24 20:18:50|15902.68|15822.68|15902.84|15822.84|15903.62|15823.62|15902.68|15822.68|10
1727209140000|2024-09-24 20:19:00|15902.83|15822.83|15903.21|15823.21|15903.78|15823.78|15902.83|15822.83|9
1727209150000|2024-09-24 20:19:10|15903.34|15823.34|15904.76|15824.76|15905|15825|15903.34|15823.34|9
1727209160000|2024-09-24 20:19:20|15904.95|15824.95|15904.79|15824.79|15905.02|15825.02|15904.42|15824.42|8
1727209170000|2024-09-24 20:19:30|15904.52|15824.52|15906.43|15826.43|15906.43|15826.43|15904.2|15824.2|10
1727209180000|2024-09-24 20:19:40|15906.61|15826.61|15908.49|15828.49|15910.8|15830.8|15906.61|15826.61|9
1727209190000|2024-09-24 20:19:50|15907.94|15827.94|15906.76|15826.76|15907.94|15827.94|15906.76|15826.76|9
1727209200000|2024-09-24 20:20:00|15906.8|15826.8|15906.42|15826.42|15906.8|15826.8|15906.19|15826.19|7
1727209210000|2024-09-24 20:20:10|15907.22|15827.22|15906.95|15826.95|15907.56|15827.56|15906.92|15826.92|8
1727209220000|2024-09-24 20:20:20|15906.94|15826.94|15909.68|15829.68|15909.8|15829.8|15906.94|15826.94|10
1727209230000|2024-09-24 20:20:30|15909.97|15829.97|15910.81|15830.81|15911.35|15831.35|15909.97|15829.97|9
1727209240000|2024-09-24 20:20:40|15910.79|15830.79|15908.97|15828.97|15910.8|15830.8|15908.65|15828.65|9
1727209250000|2024-09-24 20:20:50|15908.72|15828.72|15908.06|15828.06|15908.72|15828.72|15908.01|15828.01|10
1727209260000|2024-09-24 20:21:00|15907.82|15827.82|15905.33|15825.33|15907.97|15827.97|15905.29|15825.29|9
1727209270000|2024-09-24 20:21:10|15904.58|15824.58|15904.36|15824.36|15904.85|15824.85|15904.36|15824.36|6
1727209280000|2024-09-24 20:21:20|15904.57|15824.57|15904.16|15824.16|15905.36|15825.36|15904.16|15824.16|10
1727209290000|2024-09-24 20:21:30|15904.15|15824.15|15903.45|15823.45|15904.15|15824.15|15903.4|15823.4|6
1727209300000|2024-09-24 20:21:40|15903.7|15823.7|15901.01|15821.01|15903.86|15823.86|15901.01|15821.01|8
1727209310000|2024-09-24 20:21:50|15901|15821|15901.37|15821.37|15902.05|15822.05|15901|15821|7
1727209320000|2024-09-24 20:22:00|15900.97|15820.97|15899.39|15819.39|15900.97|15820.97|15899.01|15819.01|9
1727209330000|2024-09-24 20:22:10|15899.37|15819.37|15898.39|15818.39|15899.71|15819.71|15898.39|15818.39|9
1727209340000|2024-09-24 20:22:20|15898.31|15818.31|15896.79|15816.79|15898.31|15818.31|15896.79|15816.79|8
1727209350000|2024-09-24 20:22:30|15896.18|15816.18|15897.36|15817.36|15897.36|15817.36|15896.18|15816.18|9
1727209360000|2024-09-24 20:22:40|15897.37|15817.37|15893.93|15813.93|15897.37|15817.37|15893.93|15813.93|9
1727209370000|2024-09-24 20:22:50|15893.33|15813.33|15888.92|15808.92|15893.33|15813.33|15888.15|15808.15|10
1727209380000|2024-09-24 20:23:00|15888.42|15808.42|15885.07|15805.07|15888.42|15808.42|15885.06|15805.06|9
1727209390000|2024-09-24 20:23:10|15884.58|15804.58|15882.78|15802.78|15884.58|15804.58|15882.78|15802.78|10
1727209400000|2024-09-24 20:23:20|15882.35|15802.35|15881.45|15801.45|15883.37|15803.37|15879.33|15799.33|10
1727209410000|2024-09-24 20:23:30|15881.01|15801.01|15879.66|15799.66|15881.47|15801.47|15879.66|15799.66|10
1727209420000|2024-09-24 20:23:40|15879.75|15799.75|15878.27|15798.27|15879.75|15799.75|15877.41|15797.41|9
1727209430000|2024-09-24 20:23:50|15878.48|15798.48|15877.46|15797.46|15878.48|15798.48|15877.46|15797.46|9
1727209440000|2024-09-24 20:24:00|15877.47|15797.47|15878.21|15798.21|15878.21|15798.21|15877.36|15797.36|10
1727209450000|2024-09-24 20:24:10|15878.36|15798.36|15880.04|15800.04|15881.18|15801.18|15876.68|15796.68|9
1727209460000|2024-09-24 20:24:20|15880.1|15800.1|15879.13|15799.13|15880.1|15800.1|15878.63|15798.63|8
1727209470000|2024-09-24 20:24:30|15879.15|15799.15|15877.29|15797.29|15879.51|15799.51|15877.16|15797.16|10
1727209480000|2024-09-24 20:24:40|15877.18|15797.18|15876.18|15796.18|15877.18|15797.18|15876.17|15796.17|10
1727209490000|2024-09-24 20:24:50|15876.07|15796.07|15877.36|15797.36|15877.36|15797.36|15875.61|15795.61|10
1727209500000|2024-09-24 20:25:00|15876.73|15796.73|15872.28|15792.28|15877.1|15797.1|15872.28|15792.28|9
1727209510000|2024-09-24 20:25:10|15872.46|15792.46|15872.67|15792.67|15873.19|15793.19|15872.08|15792.08|9
1727209520000|2024-09-24 20:25:20|15873.06|15793.06|15875.89|15795.89|15875.89|15795.89|15872.53|15792.53|7
1727209530000|2024-09-24 20:25:30|15875.84|15795.84|15874.24|15794.24|15876.84|15796.84|15874.24|15794.24|10
1727209540000|2024-09-24 20:25:40|15873.71|15793.71|15874.11|15794.11|15874.54|15794.54|15873.39|15793.39|10
1727209550000|2024-09-24 20:25:50|15874.19|15794.19|15872.6|15792.6|15874.44|15794.44|15872.6|15792.6|10
1727209560000|2024-09-24 20:26:00|15872.61|15792.61|15872.18|15792.18|15872.61|15792.61|15871.74|15791.74|8
1727209570000|2024-09-24 20:26:10|15872.42|15792.42|15873.27|15793.27|15873.36|15793.36|15872.42|15792.42|8
1727209580000|2024-09-24 20:26:20|15872.89|15792.89|15872.51|15792.51|15873.11|15793.11|15872.5|15792.5|5
1727209590000|2024-09-24 20:26:30|15872.67|15792.67|15876.33|15796.33|15876.33|15796.33|15872.67|15792.67|9
1727209600000|2024-09-24 20:26:40|15875.97|15795.97|15882.7|15802.7|15882.7|15802.7|15875.97|15795.97|10
1727209610000|2024-09-24 20:26:50|15883.72|15803.72|15909.98|15829.98|15910.16|15830.16|15883.72|15803.72|10
1727209620000|2024-09-24 20:27:00|15910.07|15830.07|15912.25|15832.25|15912.25|15832.25|15910.07|15830.07|10
1727209630000|2024-09-24 20:27:10|15912.2|15832.2|15909.45|15829.45|15912.2|15832.2|15909.23|15829.23|10
1727209640000|2024-09-24 20:27:20|15909.14|15829.14|15906.95|15826.95|15910.4|15830.4|15906.95|15826.95|10
1727209650000|2024-09-24 20:27:30|15907.48|15827.48|15908.23|15828.23|15908.23|15828.23|15907.46|15827.46|9
1727209660000|2024-09-24 20:27:40|15908.24|15828.24|15908.32|15828.32|15909.12|15829.12|15907.32|15827.32|9
1727209670000|2024-09-24 20:27:50|15907.71|15827.71|15906.68|15826.68|15907.71|15827.71|15906.32|15826.32|9
1727209680000|2024-09-24 20:28:00|15908.17|15828.17|15906.63|15826.63|15909.45|15829.45|15906.51|15826.51|10
1727209690000|2024-09-24 20:28:10|15906.86|15826.86|15906.96|15826.96|15908.2|15828.2|15906.79|15826.79|9
1727209700000|2024-09-24 20:28:20|15906.95|15826.95|15908.31|15828.31|15908.31|15828.31|15906.77|15826.77|9
1727209710000|2024-09-24 20:28:30|15907.61|15827.61|15907.84|15827.84|15907.84|15827.84|15907.61|15827.61|6
1727209720000|2024-09-24 20:28:40|15907.24|15827.24|15908.35|15828.35|15908.8|15828.8|15907.24|15827.24|10
1727209730000|2024-09-24 20:28:50|15909.21|15829.21|15911|15831|15911.08|15831.08|15908.09|15828.09|10
1727209740000|2024-09-24 20:29:00|15911.3|15831.3|15913.45|15833.45|15913.82|15833.82|15911.3|15831.3|10
1727209750000|2024-09-24 20:29:10|15913.68|15833.68|15914.48|15834.48|15914.48|15834.48|15913.33|15833.33|10
1727209760000|2024-09-24 20:29:20|15914.51|15834.51|15912.54|15832.54|15914.51|15834.51|15912.54|15832.54|8
1727209770000|2024-09-24 20:29:30|15913.31|15833.31|15912.83|15832.83|15913.52|15833.52|15912.6|15832.6|6
1727209780000|2024-09-24 20:29:40|15912.81|15832.81|15913.53|15833.53|15914.07|15834.07|15912.81|15832.81|10
1727209790000|2024-09-24 20:29:50|15913.19|15833.19|15914.05|15834.05|15914.46|15834.46|15912.95|15832.95|10
1727209800000|2024-09-24 20:30:00|15913.86|15833.86|15913.35|15833.35|15914.53|15834.53|15913.35|15833.35|9
1727209810000|2024-09-24 20:30:10|15914.25|15834.25|15908.26|15828.26|15914.25|15834.25|15908.26|15828.26|10
1727209820000|2024-09-24 20:30:20|15907.46|15827.46|15907.75|15827.75|15908.92|15828.92|15906.95|15826.95|10
1727209830000|2024-09-24 20:30:30|15907.29|15827.29|15907.94|15827.94|15908.11|15828.11|15906.84|15826.84|9
1727209840000|2024-09-24 20:30:40|15907.96|15827.96|15907.69|15827.69|15908.62|15828.62|15907.67|15827.67|9
1727209850000|2024-09-24 20:30:50|15907.77|15827.77|15903.85|15823.85|15907.77|15827.77|15902.61|15822.61|9
1727209860000|2024-09-24 20:31:00|15903.74|15823.74|15904.63|15824.63|15904.63|15824.63|15903.38|15823.38|10
1727209870000|2024-09-24 20:31:10|15906.47|15826.47|15909.94|15829.94|15909.94|15829.94|15906.47|15826.47|10
1727209880000|2024-09-24 20:31:20|15910.39|15830.39|15911.4|15831.4|15911.41|15831.41|15910.39|15830.39|8
1727209890000|2024-09-24 20:31:30|15911.33|15831.33|15913.7|15833.7|15913.96|15833.96|15911.33|15831.33|10
1727209900000|2024-09-24 20:31:40|15913.8|15833.8|15915|15835|15915.56|15835.56|15913.72|15833.72|9
1727209910000|2024-09-24 20:31:50|15914.99|15834.99|15915.57|15835.57|15915.9|15835.9|15914.98|15834.98|9
1727209920000|2024-09-24 20:32:00|15915.56|15835.56|15915.02|15835.02|15916.93|15836.93|15915.02|15835.02|10
1727209930000|2024-09-24 20:32:10|15914.86|15834.86|15915.18|15835.18|15915.18|15835.18|15913.79|15833.79|10
1727209940000|2024-09-24 20:32:20|15916.52|15836.52|15913.2|15833.2|15916.52|15836.52|15913.11|15833.11|10
1727209950000|2024-09-24 20:32:30|15914.27|15834.27|15914.83|15834.83|15914.83|15834.83|15913.16|15833.16|8
1727209960000|2024-09-24 20:32:40|15914.84|15834.84|15913.82|15833.82|15916.44|15836.44|15913.52|15833.52|10
1727209970000|2024-09-24 20:32:50|15913.81|15833.81|15909.27|15829.27|15914.79|15834.79|15908.97|15828.97|10
1727209980000|2024-09-24 20:33:00|15909.44|15829.44|15905.29|15825.29|15909.44|15829.44|15905.29|15825.29|10
1727209990000|2024-09-24 20:33:10|15905.67|15825.67|15905.84|15825.84|15905.86|15825.86|15904.51|15824.51|9
1727210000000|2024-09-24 20:33:20|15906.82|15826.82|15908.59|15828.59|15908.59|15828.59|15906.82|15826.82|7
1727210010000|2024-09-24 20:33:30|15908.17|15828.17|15908.65|15828.65|15909.22|15829.22|15908.17|15828.17|7
1727210020000|2024-09-24 20:33:40|15908.66|15828.66|15910.46|15830.46|15910.46|15830.46|15908.66|15828.66|9
1727210030000|2024-09-24 20:33:50|15910.2|15830.2|15911.08|15831.08|15911.43|15831.43|15910.2|15830.2|10
1727210040000|2024-09-24 20:34:00|15911.76|15831.76|15909.89|15829.89|15911.76|15831.76|15909.47|15829.47|9
1727210050000|2024-09-24 20:34:10|15909.54|15829.54|15909.4|15829.4|15910.24|15830.24|15909.04|15829.04|9
1727210060000|2024-09-24 20:34:20|15909.46|15829.46|15910.9|15830.9|15911.12|15831.12|15909.46|15829.46|9
1727210070000|2024-09-24 20:34:30|15910.79|15830.79|15909.29|15829.29|15910.79|15830.79|15909.29|15829.29|6
1727210080000|2024-09-24 20:34:40|15907.68|15827.68|15907.4|15827.4|15908.51|15828.51|15907.4|15827.4|10
1727210090000|2024-09-24 20:34:50|15906.93|15826.93|15904.83|15824.83|15906.93|15826.93|15904.83|15824.83|8
1727210100000|2024-09-24 20:35:00|15905.61|15825.61|15904.49|15824.49|15905.61|15825.61|15903.88|15823.88|9
1727210110000|2024-09-24 20:35:10|15904.09|15824.09|15903.99|15823.99|15904.09|15824.09|15902.74|15822.74|7
1727210120000|2024-09-24 20:35:20|15904.12|15824.12|15903.37|15823.37|15904.29|15824.29|15903.37|15823.37|9
1727210130000|2024-09-24 20:35:30|15903.48|15823.48|15902.16|15822.16|15903.48|15823.48|15902.16|15822.16|9
1727210140000|2024-09-24 20:35:40|15900.11|15820.11|15892|15812|15900.11|15820.11|15891.12|15811.12|9
1727210150000|2024-09-24 20:35:50|15891.72|15811.72|15889.87|15809.87|15891.72|15811.72|15889.85|15809.85|9
1727210160000|2024-09-24 20:36:00|15889.9|15809.9|15887.79|15807.79|15889.9|15809.9|15886.67|15806.67|10
1727210170000|2024-09-24 20:36:10|15888.01|15808.01|15889.13|15809.13|15889.13|15809.13|15887.98|15807.98|9
1727210180000|2024-09-24 20:36:20|15889.02|15809.02|15889.17|15809.17|15889.19|15809.19|15888.61|15808.61|9
1727210190000|2024-09-24 20:36:30|15888.94|15808.94|15888.48|15808.48|15889.34|15809.34|15888.48|15808.48|9
1727210200000|2024-09-24 20:36:40|15888.54|15808.54|15888.48|15808.48|15888.54|15808.54|15888.36|15808.36|9
1727210210000|2024-09-24 20:36:50|15888.44|15808.44|15886.48|15806.48|15888.44|15808.44|15886.38|15806.38|9
1727210220000|2024-09-24 20:37:00|15886.27|15806.27|15889.28|15809.28|15889.57|15809.57|15886.27|15806.27|9
1727210230000|2024-09-24 20:37:10|15889.18|15809.18|15889.6|15809.6|15889.73|15809.73|15889.18|15809.18|9
1727210240000|2024-09-24 20:37:20|15889.57|15809.57|15887.95|15807.95|15889.58|15809.58|15887.95|15807.95|9
1727210250000|2024-09-24 20:37:30|15887.92|15807.92|15888.75|15808.75|15888.75|15808.75|15887.71|15807.71|10
1727210260000|2024-09-24 20:37:40|15889.29|15809.29|15890.63|15810.63|15890.63|15810.63|15889.28|15809.28|9
1727210270000|2024-09-24 20:37:50|15890.69|15810.69|15890.44|15810.44|15890.69|15810.69|15890.02|15810.02|8
1727210280000|2024-09-24 20:38:00|15890.41|15810.41|15889.27|15809.27|15890.57|15810.57|15889.27|15809.27|9
1727210290000|2024-09-24 20:38:10|15888.68|15808.68|15889.75|15809.75|15889.75|15809.75|15888.68|15808.68|9
1727210300000|2024-09-24 20:38:20|15889.66|15809.66|15888.5|15808.5|15889.85|15809.85|15888.5|15808.5|7
1727210310000|2024-09-24 20:38:30|15888.47|15808.47|15888.29|15808.29|15888.47|15808.47|15887.77|15807.77|10
1727210320000|2024-09-24 20:38:40|15888.43|15808.43|15888.04|15808.04|15888.43|15808.43|15888.03|15808.03|7
1727210330000|2024-09-24 20:38:50|15887.99|15807.99|15888.23|15808.23|15888.41|15808.41|15887.99|15807.99|9
1727210340000|2024-09-24 20:39:00|15888.17|15808.17|15887.71|15807.71|15888.26|15808.26|15887.7|15807.7|7
1727210350000|2024-09-24 20:39:10|15887.72|15807.72|15888.72|15808.72|15888.76|15808.76|15887.7|15807.7|8
1727210360000|2024-09-24 20:39:20|15888.7|15808.7|15889.66|15809.66|15889.66|15809.66|15888.03|15808.03|7
1727210370000|2024-09-24 20:39:30|15889.7|15809.7|15888.48|15808.48|15889.7|15809.7|15888.48|15808.48|9
1727210380000|2024-09-24 20:39:40|15888.17|15808.17|15888.07|15808.07|15888.21|15808.21|15887.88|15807.88|10
1727210390000|2024-09-24 20:39:50|15887.91|15807.91|15888.13|15808.13|15888.13|15808.13|15887.91|15807.91|6
1727210400000|2024-09-24 20:40:00|15887.97|15807.97|15888.55|15808.55|15888.78|15808.78|15887.97|15807.97|8
1727210410000|2024-09-24 20:40:10|15888.72|15808.72|15887.58|15807.58|15888.84|15808.84|15887.58|15807.58|9
1727210420000|2024-09-24 20:40:20|15887.59|15807.59|15886.99|15806.99|15887.9|15807.9|15886.9|15806.9|9
1727210430000|2024-09-24 20:40:30|15887.03|15807.03|15890.21|15810.21|15890.21|15810.21|15887.03|15807.03|10
1727210440000|2024-09-24 20:40:40|15890.24|15810.24|15891.9|15811.9|15891.9|15811.9|15890.23|15810.23|9
1727210450000|2024-09-24 20:40:50|15891.29|15811.29|15892.19|15812.19|15892.6|15812.6|15891.29|15811.29|10
1727210460000|2024-09-24 20:41:00|15892.36|15812.36|15893.25|15813.25|15893.25|15813.25|15891.79|15811.79|9
1727210470000|2024-09-24 20:41:10|15892.98|15812.98|15893.03|15813.03|15893.76|15813.76|15892.85|15812.85|7
1727210480000|2024-09-24 20:41:20|15893.53|15813.53|15893.3|15813.3|15893.53|15813.53|15892.94|15812.94|10
1727210490000|2024-09-24 20:41:30|15893.73|15813.73|15892.55|15812.55|15893.75|15813.75|15892.53|15812.53|10
1727210500000|2024-09-24 20:41:40|15892.45|15812.45|15891.41|15811.41|15892.52|15812.52|15890.95|15810.95|9
1727210510000|2024-09-24 20:41:50|15891.05|15811.05|15891.06|15811.06|15891.75|15811.75|15890.95|15810.95|8
1727210520000|2024-09-24 20:42:00|15891.07|15811.07|15891.9|15811.9|15891.9|15811.9|15890.68|15810.68|10
1727210530000|2024-09-24 20:42:10|15891.21|15811.21|15891.14|15811.14|15891.73|15811.73|15890.94|15810.94|8
1727210540000|2024-09-24 20:42:20|15891.15|15811.15|15888.01|15808.01|15891.15|15811.15|15888.01|15808.01|10
1727210550000|2024-09-24 20:42:30|15888.07|15808.07|15890.87|15810.87|15890.87|15810.87|15888.06|15808.06|10
1727210560000|2024-09-24 20:42:40|15890.89|15810.89|15892.67|15812.67|15892.67|15812.67|15890.89|15810.89|8
1727210570000|2024-09-24 20:42:50|15892.81|15812.81|15893.09|15813.09|15893.09|15813.09|15892.81|15812.81|6
1727210580000|2024-09-24 20:43:00|15893.21|15813.21|15893.03|15813.03|15893.34|15813.34|15892.35|15812.35|10
1727210590000|2024-09-24 20:43:10|15893.16|15813.16|15894.41|15814.41|15894.41|15814.41|15893.16|15813.16|10
1727210600000|2024-09-24 20:43:20|15895.07|15815.07|15895.08|15815.08|15896.01|15816.01|15894.92|15814.92|10
1727210610000|2024-09-24 20:43:30|15894.9|15814.9|15895.2|15815.2|15895.2|15815.2|15894.2|15814.2|7
1727210620000|2024-09-24 20:43:40|15895.29|15815.29|15895.52|15815.52|15895.52|15815.52|15894.89|15814.89|6
1727210630000|2024-09-24 20:43:50|15895.55|15815.55|15895.34|15815.34|15895.57|15815.57|15895.26|15815.26|8
1727210640000|2024-09-24 20:44:00|15895.23|15815.23|15894.11|15814.11|15895.84|15815.84|15893.93|15813.93|10
1727210650000|2024-09-24 20:44:10|15894.13|15814.13|15894.8|15814.8|15894.8|15814.8|15893.66|15813.66|8
1727210660000|2024-09-24 20:44:20|15894.82|15814.82|15894.76|15814.76|15894.84|15814.84|15894.76|15814.76|8
1727210670000|2024-09-24 20:44:30|15894.99|15814.99|15895.22|15815.22|15895.22|15815.22|15894.99|15814.99|8
1727210680000|2024-09-24 20:44:40|15895.77|15815.77|15893.68|15813.68|15895.77|15815.77|15893.68|15813.68|9
1727210690000|2024-09-24 20:44:50|15893.58|15813.58|15893.55|15813.55|15894.67|15814.67|15893.55|15813.55|7
1727210700000|2024-09-24 20:45:00|15893.57|15813.57|15895.85|15815.85|15895.85|15815.85|15893.57|15813.57|8
1727210710000|2024-09-24 20:45:10|15896.35|15816.35|15896.27|15816.27|15896.69|15816.69|15896.25|15816.25|8
1727210720000|2024-09-24 20:45:20|15896.31|15816.31|15897.11|15817.11|15897.47|15817.47|15896.25|15816.25|10
1727210730000|2024-09-24 20:45:30|15896.77|15816.77|15896.81|15816.81|15897.14|15817.14|15896.77|15816.77|7
1727210740000|2024-09-24 20:45:40|15896.89|15816.89|15896.95|15816.95|15896.95|15816.95|15896.29|15816.29|7
1727210750000|2024-09-24 20:45:50|15896.93|15816.93|15896.57|15816.57|15896.93|15816.93|15896.57|15816.57|5
1727210760000|2024-09-24 20:46:00|15896.63|15816.63|15895.99|15815.99|15896.84|15816.84|15895.53|15815.53|9
1727210770000|2024-09-24 20:46:10|15896.75|15816.75|15896.92|15816.92|15897.1|15817.1|15896.49|15816.49|9
1727210780000|2024-09-24 20:46:20|15897.06|15817.06|15896.42|15816.42|15897.06|15817.06|15896.42|15816.42|9
1727210790000|2024-09-24 20:46:30|15896.41|15816.41|15893.18|15813.18|15896.41|15816.41|15893.18|15813.18|10
1727210800000|2024-09-24 20:46:40|15892.91|15812.91|15888.7|15808.7|15892.91|15812.91|15888.7|15808.7|9
1727210810000|2024-09-24 20:46:50|15888.55|15808.55|15887.13|15807.13|15888.57|15808.57|15887.13|15807.13|10
1727210820000|2024-09-24 20:47:00|15887.18|15807.18|15887.69|15807.69|15888.42|15808.42|15887.18|15807.18|8
1727210830000|2024-09-24 20:47:10|15887.7|15807.7|15889.05|15809.05|15889.05|15809.05|15887.7|15807.7|10
1727210840000|2024-09-24 20:47:20|15888.25|15808.25|15888.12|15808.12|15888.34|15808.34|15888.09|15808.09|9
1727210850000|2024-09-24 20:47:30|15887.99|15807.99|15887.17|15807.17|15888.12|15808.12|15887.17|15807.17|8
1727210860000|2024-09-24 20:47:40|15887.41|15807.41|15887.34|15807.34|15887.42|15807.42|15886.95|15806.95|9
1727210870000|2024-09-24 20:47:50|15887.37|15807.37|15886.85|15806.85|15888.05|15808.05|15886.85|15806.85|9
1727210880000|2024-09-24 20:48:00|15887|15807|15886.86|15806.86|15887.05|15807.05|15886.86|15806.86|7
1727210890000|2024-09-24 20:48:10|15886.78|15806.78|15885.13|15805.13|15886.78|15806.78|15885.13|15805.13|10
1727210900000|2024-09-24 20:48:20|15883.99|15803.99|15885.67|15805.67|15885.67|15805.67|15883.47|15803.47|10
1727210910000|2024-09-24 20:48:30|15885.71|15805.71|15886.37|15806.37|15886.57|15806.57|15885.71|15805.71|8
1727210920000|2024-09-24 20:48:40|15886.36|15806.36|15885.5|15805.5|15886.37|15806.37|15884.04|15804.04|10
1727210930000|2024-09-24 20:48:50|15885.45|15805.45|15887.18|15807.18|15887.62|15807.62|15885.03|15805.03|10
1727210940000|2024-09-24 20:49:00|15887.19|15807.19|15887.18|15807.18|15888.17|15808.17|15887.07|15807.07|8
1727210950000|2024-09-24 20:49:10|15887.23|15807.23|15888.17|15808.17|15888.17|15808.17|15887.15|15807.15|10
1727210960000|2024-09-24 20:49:20|15887.87|15807.87|15888.08|15808.08|15888.08|15808.08|15887.84|15807.84|9
1727210970000|2024-09-24 20:49:30|15888.03|15808.03|15890.83|15810.83|15890.83|15810.83|15888.03|15808.03|8
1727210980000|2024-09-24 20:49:40|15891.77|15811.77|15892.22|15812.22|15892.56|15812.56|15891.43|15811.43|8
1727210990000|2024-09-24 20:49:50|15892.2|15812.2|15892.5|15812.5|15892.59|15812.59|15892.2|15812.2|9
1727211000000|2024-09-24 20:50:00|15893.54|15813.54|15892|15812|15893.54|15813.54|15892|15812|10
1727211010000|2024-09-24 20:50:10|15892.2|15812.2|15893.78|15813.78|15893.78|15813.78|15892.2|15812.2|9
1727211020000|2024-09-24 20:50:20|15893.83|15813.83|15894.64|15814.64|15894.85|15814.85|15893.83|15813.83|10
1727211030000|2024-09-24 20:50:30|15894.61|15814.61|15895.41|15815.41|15895.86|15815.86|15894.57|15814.57|10
1727211040000|2024-09-24 20:50:40|15895.43|15815.43|15896.71|15816.71|15896.71|15816.71|15895.43|15815.43|8
1727211050000|2024-09-24 20:50:50|15896.91|15816.91|15898.53|15818.53|15898.53|15818.53|15896.91|15816.91|9
1727211060000|2024-09-24 20:51:00|15898.51|15818.51|15899.84|15819.84|15899.84|15819.84|15898.51|15818.51|9
1727211070000|2024-09-24 20:51:10|15899.88|15819.88|15900.33|15820.33|15900.33|15820.33|15899.85|15819.85|9
1727211080000|2024-09-24 20:51:20|15900.34|15820.34|15900.88|15820.88|15901.05|15821.05|15900.34|15820.34|10
1727211090000|2024-09-24 20:51:30|15900.9|15820.9|15901.2|15821.2|15901.61|15821.61|15900.9|15820.9|7
1727211100000|2024-09-24 20:51:40|15901.15|15821.15|15902.34|15822.34|15902.34|15822.34|15901.15|15821.15|7
1727211110000|2024-09-24 20:51:50|15903.2|15823.2|15903.21|15823.21|15903.22|15823.22|15902.95|15822.95|8
1727211120000|2024-09-24 20:52:00|15903.02|15823.02|15908.44|15828.44|15908.44|15828.44|15902.94|15822.94|9
1727211130000|2024-09-24 20:52:10|15908.69|15828.69|15910.89|15830.89|15911.12|15831.12|15908.69|15828.69|10
1727211140000|2024-09-24 20:52:20|15911.11|15831.11|15912.33|15832.33|15912.39|15832.39|15911.11|15831.11|10
1727211150000|2024-09-24 20:52:30|15911.81|15831.81|15911.59|15831.59|15911.89|15831.89|15911.59|15831.59|9
1727211160000|2024-09-24 20:52:40|15912.08|15832.08|15912.5|15832.5|15912.88|15832.88|15911.91|15831.91|9
1727211170000|2024-09-24 20:52:50|15911.83|15831.83|15910.66|15830.66|15911.83|15831.83|15910.64|15830.64|10
1727211180000|2024-09-24 20:53:00|15910.7|15830.7|15908.76|15828.76|15910.7|15830.7|15908.76|15828.76|10
1727211190000|2024-09-24 20:53:10|15909.06|15829.06|15909.2|15829.2|15909.59|15829.59|15908.86|15828.86|8
1727211200000|2024-09-24 20:53:20|15909.16|15829.16|15914.95|15834.95|15914.95|15834.95|15909.16|15829.16|7
1727211210000|2024-09-24 20:53:30|15914.97|15834.97|15915.18|15835.18|15915.57|15835.57|15914.49|15834.49|10
1727211220000|2024-09-24 20:53:40|15915.15|15835.15|15914.1|15834.1|15915.15|15835.15|15914.1|15834.1|10
1727211230000|2024-09-24 20:53:50|15913.84|15833.84|15913.15|15833.15|15913.84|15833.84|15913.15|15833.15|6
1727211240000|2024-09-24 20:54:00|15912.92|15832.92|15913.15|15833.15|15913.19|15833.19|15912.92|15832.92|6
1727211250000|2024-09-24 20:54:10|15912.92|15832.92|15908.47|15828.47|15912.94|15832.94|15908.43|15828.43|10
1727211260000|2024-09-24 20:54:20|15908.53|15828.53|15909.95|15829.95|15910.03|15830.03|15908.38|15828.38|10
1727211270000|2024-09-24 20:54:30|15909.7|15829.7|15910.2|15830.2|15910.2|15830.2|15909.26|15829.26|7
1727211280000|2024-09-24 20:54:40|15910.6|15830.6|15910.98|15830.98|15910.98|15830.98|15910.59|15830.59|7
1727211290000|2024-09-24 20:54:50|15910.99|15830.99|15910.43|15830.43|15910.99|15830.99|15910.43|15830.43|7
1727211300000|2024-09-24 20:55:00|15910.42|15830.42|15911.31|15831.31|15911.32|15831.32|15910.42|15830.42|10
1727211310000|2024-09-24 20:55:10|15910.71|15830.71|15909.58|15829.58|15910.84|15830.84|15909.58|15829.58|10
1727211320000|2024-09-24 20:55:20|15909.7|15829.7|15908.84|15828.84|15909.7|15829.7|15908.84|15828.84|10
1727211330000|2024-09-24 20:55:30|15908.82|15828.82|15908.37|15828.37|15909.09|15829.09|15908.37|15828.37|9
1727211340000|2024-09-24 20:55:40|15908.39|15828.39|15908.62|15828.62|15908.71|15828.71|15908.39|15828.39|7
1727211350000|2024-09-24 20:55:50|15908.6|15828.6|15906.38|15826.38|15908.6|15828.6|15906.19|15826.19|9
1727211360000|2024-09-24 20:56:00|15906.49|15826.49|15906.29|15826.29|15906.97|15826.97|15906.29|15826.29|10
1727211370000|2024-09-24 20:56:10|15906.32|15826.32|15906.33|15826.33|15906.34|15826.34|15905.93|15825.93|8
1727211380000|2024-09-24 20:56:20|15905.39|15825.39|15905.84|15825.84|15906.49|15826.49|15904.99|15824.99|8
1727211390000|2024-09-24 20:56:30|15905.8|15825.8|15905.57|15825.57|15905.93|15825.93|15905.57|15825.57|8
1727211400000|2024-09-24 20:56:40|15905.47|15825.47|15905.07|15825.07|15905.51|15825.51|15905.07|15825.07|7
1727211410000|2024-09-24 20:56:50|15905.06|15825.06|15904.5|15824.5|15905.36|15825.36|15904.5|15824.5|7
1727211420000|2024-09-24 20:57:00|15905.16|15825.16|15905.41|15825.41|15905.52|15825.52|15905.16|15825.16|10
1727211430000|2024-09-24 20:57:10|15905.42|15825.42|15905.96|15825.96|15905.96|15825.96|15905.14|15825.14|8
1727211440000|2024-09-24 20:57:20|15906.35|15826.35|15906.36|15826.36|15907.36|15827.36|15906.19|15826.19|9
1727211450000|2024-09-24 20:57:30|15906.49|15826.49|15907.22|15827.22|15907.23|15827.23|15906.49|15826.49|9
1727211460000|2024-09-24 20:57:40|15907.15|15827.15|15908.64|15828.64|15909.19|15829.19|15907.15|15827.15|8
1727211470000|2024-09-24 20:57:50|15908.65|15828.65|15908.74|15828.74|15908.81|15828.81|15908.36|15828.36|6
1727211480000|2024-09-24 20:58:00|15908.39|15828.39|15907.05|15827.05|15908.39|15828.39|15907.05|15827.05|9
1727211490000|2024-09-24 20:58:10|15907.22|15827.22|15906.27|15826.27|15907.4|15827.4|15906.22|15826.22|8
1727211500000|2024-09-24 20:58:20|15906.47|15826.47|15903.15|15823.15|15906.47|15826.47|15903.15|15823.15|10
1727211510000|2024-09-24 20:58:30|15903.71|15823.71|15903.58|15823.58|15903.74|15823.74|15903.33|15823.33|10
1727211520000|2024-09-24 20:58:40|15903.91|15823.91|15901.43|15821.43|15903.99|15823.99|15901.43|15821.43|8
1727211530000|2024-09-24 20:58:50|15900.83|15820.83|15900.54|15820.54|15901.2|15821.2|15900.54|15820.54|7
1727211540000|2024-09-24 20:59:00|15900.53|15820.53|15900.03|15820.03|15900.53|15820.53|15900.03|15820.03|8
1727211550000|2024-09-24 20:59:10|15900.1|15820.1|15899.14|15819.14|15900.1|15820.1|15899.14|15819.14|7
1727211560000|2024-09-24 20:59:20|15898.34|15818.34|15898.29|15818.29|15898.6|15818.6|15898.05|15818.05|7
1727211570000|2024-09-24 20:59:30|15898.32|15818.32|15898.26|15818.26|15898.92|15818.92|15897.85|15817.85|8
1727211580000|2024-09-24 20:59:40|15897.91|15817.91|15899.68|15819.68|15899.88|15819.88|15897.91|15817.91|9
1727211590000|2024-09-24 20:59:50|15899.7|15819.7|15901.15|15821.15|15901.36|15821.36|15899.7|15819.7|10
1727211600000|2024-09-24 21:00:00|15900.94|15820.94|15900.31|15820.31|15900.94|15820.94|15899.34|15819.34|9
1727211610000|2024-09-24 21:00:10|15900.25|15820.25|15901.69|15821.69|15901.79|15821.79|15900.25|15820.25|9
1727211620000|2024-09-24 21:00:20|15901.47|15821.47|15901.44|15821.44|15901.72|15821.72|15900.93|15820.93|10
1727211630000|2024-09-24 21:00:30|15901.38|15821.38|15902.48|15822.48|15902.48|15822.48|15901.15|15821.15|9
1727211640000|2024-09-24 21:00:40|15902|15822|15903.73|15823.73|15903.74|15823.74|15902|15822|10
1727211650000|2024-09-24 21:00:50|15903.8|15823.8|15903.53|15823.53|15904.64|15824.64|15903.53|15823.53|9
1727211660000|2024-09-24 21:01:00|15903.33|15823.33|15904.16|15824.16|15904.16|15824.16|15903.33|15823.33|6
1727211670000|2024-09-24 21:01:10|15903.71|15823.71|15903.58|15823.58|15904.3|15824.3|15903.14|15823.14|9
1727211680000|2024-09-24 21:01:20|15903.52|15823.52|15904.08|15824.08|15904.39|15824.39|15903.01|15823.01|10
1727211690000|2024-09-24 21:01:30|15904.34|15824.34|15904.46|15824.46|15904.46|15824.46|15904.32|15824.32|5
1727211700000|2024-09-24 21:01:40|15904.76|15824.76|15907.72|15827.72|15907.72|15827.72|15904.76|15824.76|10
1727211710000|2024-09-24 21:01:50|15907.62|15827.62|15909.9|15829.9|15910.03|15830.03|15907.62|15827.62|9
1727211720000|2024-09-24 21:02:00|15909.77|15829.77|15909.85|15829.85|15910.2|15830.2|15909.38|15829.38|10
1727211730000|2024-09-24 21:02:10|15909.84|15829.84|15911.59|15831.59|15911.59|15831.59|15909.84|15829.84|10
1727211740000|2024-09-24 21:02:20|15911.93|15831.93|15912.25|15832.25|15912.62|15832.62|15911.9|15831.9|10
1727211750000|2024-09-24 21:02:30|15912.95|15832.95|15911.54|15831.54|15912.95|15832.95|15911.37|15831.37|10
1727211760000|2024-09-24 21:02:40|15911.5|15831.5|15912.26|15832.26|15913.09|15833.09|15911.5|15831.5|9
1727211770000|2024-09-24 21:02:50|15911.47|15831.47|15911.09|15831.09|15911.47|15831.47|15909.94|15829.94|10
1727211780000|2024-09-24 21:03:00|15910.14|15830.14|15910.52|15830.52|15910.8|15830.8|15909.52|15829.52|9
1727211790000|2024-09-24 21:03:10|15910.03|15830.03|15911.42|15831.42|15911.42|15831.42|15910.03|15830.03|8
1727211800000|2024-09-24 21:03:20|15911.4|15831.4|15910.52|15830.52|15911.43|15831.43|15910.52|15830.52|8
1727211810000|2024-09-24 21:03:30|15910.6|15830.6|15910.33|15830.33|15911.09|15831.09|15910.33|15830.33|9
1727211820000|2024-09-24 21:03:40|15910.04|15830.04|15909.46|15829.46|15910.65|15830.65|15909.03|15829.03|10
1727211830000|2024-09-24 21:03:50|15909.3|15829.3|15911.7|15831.7|15911.7|15831.7|15909.3|15829.3|10
1727211840000|2024-09-24 21:04:00|15911.2|15831.2|15910.39|15830.39|15911.22|15831.22|15910.38|15830.38|10
1727211850000|2024-09-24 21:04:10|15910.57|15830.57|15911.28|15831.28|15911.3|15831.3|15910.53|15830.53|9
1727211860000|2024-09-24 21:04:20|15912.07|15832.07|15912.23|15832.23|15912.23|15832.23|15911.44|15831.44|9
1727211870000|2024-09-24 21:04:30|15911.86|15831.86|15912.31|15832.31|15912.31|15832.31|15911.61|15831.61|10
1727211880000|2024-09-24 21:04:40|15912.24|15832.24|15912.46|15832.46|15912.46|15832.46|15912.24|15832.24|8
1727211890000|2024-09-24 21:04:50|15912.42|15832.42|15910.34|15830.34|15912.46|15832.46|15910.34|15830.34|8
1727211900000|2024-09-24 21:05:00|15910.26|15830.26|15910.56|15830.56|15911.41|15831.41|15910.26|15830.26|10
1727211910000|2024-09-24 21:05:10|15910.69|15830.69|15910.8|15830.8|15911.12|15831.12|15910.56|15830.56|10
1727211920000|2024-09-24 21:05:20|15910.88|15830.88|15910.79|15830.79|15910.88|15830.88|15910.72|15830.72|7
1727211930000|2024-09-24 21:05:30|15910.78|15830.78|15910.94|15830.94|15910.94|15830.94|15910.78|15830.78|9
1727211940000|2024-09-24 21:05:40|15910.85|15830.85|15910.98|15830.98|15911.36|15831.36|15910.85|15830.85|7
1727211950000|2024-09-24 21:05:50|15911.36|15831.36|15911.36|15831.36|15911.46|15831.46|15910.67|15830.67|7
1727211960000|2024-09-24 21:06:00|15910.66|15830.66|15911|15831|15911.79|15831.79|15910.66|15830.66|8
1727211970000|2024-09-24 21:06:10|15911.36|15831.36|15913.72|15833.72|15913.72|15833.72|15911.16|15831.16|10
1727211980000|2024-09-24 21:06:20|15913.7|15833.7|15913.09|15833.09|15913.79|15833.79|15913.07|15833.07|7
1727211990000|2024-09-24 21:06:30|15913.1|15833.1|15913.09|15833.09|15913.1|15833.1|15912.6|15832.6|7
1727212000000|2024-09-24 21:06:40|15913.22|15833.22|15913.24|15833.24|15914.06|15834.06|15913.22|15833.22|10
1727212010000|2024-09-24 21:06:50|15913.23|15833.23|15913.95|15833.95|15914.2|15834.2|15913.23|15833.23|9
1727212020000|2024-09-24 21:07:00|15913.89|15833.89|15915.05|15835.05|15915.12|15835.12|15913.26|15833.26|10
1727212030000|2024-09-24 21:07:10|15915.03|15835.03|15915.53|15835.53|15915.9|15835.9|15914.89|15834.89|10
1727212040000|2024-09-24 21:07:20|15915.61|15835.61|15917.98|15837.98|15917.98|15837.98|15915.52|15835.52|10
1727212050000|2024-09-24 21:07:30|15918.16|15838.16|15918.03|15838.03|15918.49|15838.49|15918|15838|8
1727212060000|2024-09-24 21:07:40|15917.93|15837.93|15918|15838|15918.23|15838.23|15917.92|15837.92|7
1727212070000|2024-09-24 21:07:50|15917.99|15837.99|15917.97|15837.97|15918.05|15838.05|15917.97|15837.97|8
1727212080000|2024-09-24 21:08:00|15917.87|15837.87|15917.83|15837.83|15917.87|15837.87|15917.82|15837.82|4
1727212090000|2024-09-24 21:08:10|15917.85|15837.85|15917.88|15837.88|15917.88|15837.88|15917.85|15837.85|3
1727212100000|2024-09-24 21:08:20|15917.82|15837.82|15918.64|15838.64|15920.02|15840.02|15917.79|15837.79|7
1727212110000|2024-09-24 21:08:30|15917.39|15837.39|15918.04|15838.04|15918.04|15838.04|15917.39|15837.39|8
1727212120000|2024-09-24 21:08:40|15918.06|15838.06|15917.7|15837.7|15918.18|15838.18|15917.7|15837.7|10
1727212130000|2024-09-24 21:08:50|15917.66|15837.66|15917.18|15837.18|15917.67|15837.67|15917.18|15837.18|7
1727212140000|2024-09-24 21:09:00|15917.46|15837.46|15917.4|15837.4|15917.89|15837.89|15917.4|15837.4|8
1727212150000|2024-09-24 21:09:10|15917.32|15837.32|15917.98|15837.98|15917.98|15837.98|15917.28|15837.28|9
1727212160000|2024-09-24 21:09:20|15918.02|15838.02|15916.75|15836.75|15918.14|15838.14|15916.75|15836.75|10
1727212170000|2024-09-24 21:09:30|15916.67|15836.67|15918.19|15838.19|15918.53|15838.53|15916.67|15836.67|9
1727212180000|2024-09-24 21:09:40|15918.15|15838.15|15917.47|15837.47|15918.15|15838.15|15917.47|15837.47|10
1727212190000|2024-09-24 21:09:50|15917.45|15837.45|15918.64|15838.64|15918.93|15838.93|15917.45|15837.45|8
1727212200000|2024-09-24 21:10:00|15918.96|15838.96|15919.66|15839.66|15919.66|15839.66|15918.74|15838.74|10
1727212210000|2024-09-24 21:10:10|15919.65|15839.65|15919.65|15839.65|15919.81|15839.81|15919.47|15839.47|9
1727212220000|2024-09-24 21:10:20|15919.73|15839.73|15919.88|15839.88|15919.88|15839.88|15919.73|15839.73|9
1727212230000|2024-09-24 21:10:30|15919.9|15839.9|15919.68|15839.68|15919.93|15839.93|15919.63|15839.63|8
1727212240000|2024-09-24 21:10:40|15919.99|15839.99|15920.42|15840.42|15920.42|15840.42|15919.86|15839.86|8
1727212250000|2024-09-24 21:10:50|15920.44|15840.44|15920.81|15840.81|15920.81|15840.81|15920.44|15840.44|9
1727212260000|2024-09-24 21:11:00|15921.31|15841.31|15920.38|15840.38|15921.43|15841.43|15920.38|15840.38|10
1727212270000|2024-09-24 21:11:10|15920.01|15840.01|15920.08|15840.08|15920.08|15840.08|15919.99|15839.99|6
1727212280000|2024-09-24 21:11:20|15920.15|15840.15|15920.1|15840.1|15920.44|15840.44|15920.07|15840.07|8
1727212290000|2024-09-24 21:11:30|15920.09|15840.09|15920.15|15840.15|15920.46|15840.46|15918.89|15838.89|10
1727212300000|2024-09-24 21:11:40|15920.9|15840.9|15920.29|15840.29|15920.9|15840.9|15920.25|15840.25|6
1727212310000|2024-09-24 21:11:50|15920.11|15840.11|15917.75|15837.75|15920.11|15840.11|15916.56|15836.56|8
1727212320000|2024-09-24 21:12:00|15916.09|15836.09|15916.69|15836.69|15917.06|15837.06|15915.72|15835.72|8
1727212330000|2024-09-24 21:12:10|15916.38|15836.38|15917.36|15837.36|15917.4|15837.4|15916.38|15836.38|9
1727212340000|2024-09-24 21:12:20|15917.37|15837.37|15918.01|15838.01|15918.01|15838.01|15917.37|15837.37|9
1727212350000|2024-09-24 21:12:30|15917.68|15837.68|15917.5|15837.5|15917.68|15837.68|15917.5|15837.5|7
1727212360000|2024-09-24 21:12:40|15917.51|15837.51|15915.7|15835.7|15917.84|15837.84|15915.7|15835.7|7
1727212370000|2024-09-24 21:12:50|15915.36|15835.36|15915.12|15835.12|15915.72|15835.72|15915.04|15835.04|7
1727212380000|2024-09-24 21:13:00|15915.13|15835.13|15915.09|15835.09|15915.5|15835.5|15915.09|15835.09|8
1727212390000|2024-09-24 21:13:10|15915.05|15835.05|15914.7|15834.7|15915.35|15835.35|15914.7|15834.7|6
1727212400000|2024-09-24 21:13:20|15912.19|15832.19|15911.07|15831.07|15912.41|15832.41|15911.06|15831.06|6
1727212410000|2024-09-24 21:13:30|15911.31|15831.31|15910.88|15830.88|15911.31|15831.31|15910.74|15830.74|10
1727212420000|2024-09-24 21:13:40|15911.07|15831.07|15910.06|15830.06|15911.69|15831.69|15910.01|15830.01|10
1727212430000|2024-09-24 21:13:50|15909.65|15829.65|15909.79|15829.79|15909.79|15829.79|15909.55|15829.55|9
1727212440000|2024-09-24 21:14:00|15908.96|15828.96|15909.74|15829.74|15909.85|15829.85|15908.6|15828.6|9
1727212450000|2024-09-24 21:14:10|15909.76|15829.76|15909.73|15829.73|15909.76|15829.76|15909.07|15829.07|10
1727212460000|2024-09-24 21:14:20|15909.07|15829.07|15908.88|15828.88|15909.07|15829.07|15908.63|15828.63|9
1727212470000|2024-09-24 21:14:30|15908.89|15828.89|15908.87|15828.87|15909.73|15829.73|15908.87|15828.87|9
1727212480000|2024-09-24 21:14:40|15909.49|15829.49|15912.02|15832.02|15912.02|15832.02|15908.8|15828.8|9
1727212490000|2024-09-24 21:14:50|15912.33|15832.33|15912.47|15832.47|15912.9|15832.9|15912.15|15832.15|10
1727212500000|2024-09-24 21:15:00|15913.59|15833.59|15914.53|15834.53|15914.74|15834.74|15913.59|15833.59|8
1727212510000|2024-09-24 21:15:10|15914.52|15834.52|15914.44|15834.44|15914.61|15834.61|15914.38|15834.38|7
1727212520000|2024-09-24 21:15:20|15914.54|15834.54|15915.2|15835.2|15915.2|15835.2|15912.98|15832.98|10
1727212530000|2024-09-24 21:15:30|15914.98|15834.98|15915.15|15835.15|15915.82|15835.82|15914.98|15834.98|10
1727212540000|2024-09-24 21:15:40|15915.16|15835.16|15914.56|15834.56|15915.16|15835.16|15914.45|15834.45|10
1727212550000|2024-09-24 21:15:50|15914.4|15834.4|15914.8|15834.8|15915.03|15835.03|15914.04|15834.04|8
1727212560000|2024-09-24 21:16:00|15914.36|15834.36|15914.47|15834.47|15914.65|15834.65|15914.08|15834.08|6
1727212570000|2024-09-24 21:16:10|15914.96|15834.96|15914.21|15834.21|15914.96|15834.96|15914.21|15834.21|9
1727212580000|2024-09-24 21:16:20|15914.18|15834.18|15912.26|15832.26|15914.18|15834.18|15912.26|15832.26|10
1727212590000|2024-09-24 21:16:30|15911.26|15831.26|15911.34|15831.34|15911.91|15831.91|15910.72|15830.72|9
1727212600000|2024-09-24 21:16:40|15911.68|15831.68|15912.34|15832.34|15912.37|15832.37|15911.68|15831.68|6
1727212610000|2024-09-24 21:16:50|15912.13|15832.13|15913.41|15833.41|15913.41|15833.41|15911.91|15831.91|7
1727212620000|2024-09-24 21:17:00|15913.21|15833.21|15913.53|15833.53|15913.54|15833.54|15912.95|15832.95|7
1727212630000|2024-09-24 21:17:10|15912.86|15832.86|15913.05|15833.05|15913.17|15833.17|15912.44|15832.44|9
1727212640000|2024-09-24 21:17:20|15912|15832|15912.2|15832.2|15912.26|15832.26|15911.95|15831.95|9
1727212650000|2024-09-24 21:17:30|15912.22|15832.22|15908.04|15828.04|15912.22|15832.22|15908.04|15828.04|9
1727212660000|2024-09-24 21:17:40|15906.22|15826.22|15905.67|15825.67|15906.22|15826.22|15905.24|15825.24|8
1727212670000|2024-09-24 21:17:50|15905.68|15825.68|15904|15824|15905.68|15825.68|15904|15824|8
1727212680000|2024-09-24 21:18:00|15903.8|15823.8|15904.47|15824.47|15905.27|15825.27|15903.8|15823.8|9
1727212690000|2024-09-24 21:18:10|15903.66|15823.66|15900.26|15820.26|15903.66|15823.66|15899.94|15819.94|10
1727212700000|2024-09-24 21:18:20|15897.77|15817.77|15898.47|15818.47|15899.63|15819.63|15897.77|15817.77|8
1727212710000|2024-09-24 21:18:30|15898.27|15818.27|15897.52|15817.52|15898.27|15818.27|15897.52|15817.52|8
1727212720000|2024-09-24 21:18:40|15897.7|15817.7|15896.66|15816.66|15897.7|15817.7|15896.66|15816.66|7
1727212730000|2024-09-24 21:18:50|15896.52|15816.52|15894.62|15814.62|15896.52|15816.52|15894.44|15814.44|9
1727212740000|2024-09-24 21:19:00|15895.44|15815.44|15894.33|15814.33|15895.44|15815.44|15894.33|15814.33|7
1727212750000|2024-09-24 21:19:10|15894.34|15814.34|15894.35|15814.35|15894.36|15814.36|15894.33|15814.33|6
1727212760000|2024-09-24 21:19:20|15893.47|15813.47|15892.29|15812.29|15893.48|15813.48|15892.29|15812.29|7
1727212770000|2024-09-24 21:19:30|15892.28|15812.28|15890.38|15810.38|15892.99|15812.99|15890.38|15810.38|8
1727212780000|2024-09-24 21:19:40|15890.37|15810.37|15892.18|15812.18|15892.18|15812.18|15889.19|15809.19|9
1727212790000|2024-09-24 21:19:50|15892.2|15812.2|15893.33|15813.33|15893.33|15813.33|15892.2|15812.2|6
1727212800000|2024-09-24 21:20:00|15891.69|15811.69|15888.73|15808.73|15891.74|15811.74|15888.73|15808.73|9
1727212810000|2024-09-24 21:20:10|15888.7|15808.7|15891.87|15811.87|15891.87|15811.87|15888.7|15808.7|8
1727212820000|2024-09-24 21:20:20|15892.8|15812.8|15892.85|15812.85|15892.85|15812.85|15892.48|15812.48|9
1727212830000|2024-09-24 21:20:30|15893.08|15813.08|15892.5|15812.5|15893.19|15813.19|15892.29|15812.29|10
1727212840000|2024-09-24 21:20:40|15892.44|15812.44|15892.15|15812.15|15892.48|15812.48|15892.07|15812.07|9
1727212850000|2024-09-24 21:20:50|15892.17|15812.17|15891.81|15811.81|15892.17|15812.17|15891.81|15811.81|6
1727212860000|2024-09-24 21:21:00|15891.8|15811.8|15891.59|15811.59|15891.8|15811.8|15891.22|15811.22|6
1727212870000|2024-09-24 21:21:10|15891.4|15811.4|15892.2|15812.2|15892.2|15812.2|15891.22|15811.22|8
1727212880000|2024-09-24 21:21:20|15892.19|15812.19|15892.89|15812.89|15893.13|15813.13|15892.19|15812.19|9
1727212890000|2024-09-24 21:21:30|15892.75|15812.75|15892.6|15812.6|15893.21|15813.21|15892.45|15812.45|8
1727212900000|2024-09-24 21:21:40|15892.73|15812.73|15892.44|15812.44|15892.73|15812.73|15892.44|15812.44|4
1727212910000|2024-09-24 21:21:50|15892.45|15812.45|15892.62|15812.62|15892.62|15812.62|15892.43|15812.43|5
1727212920000|2024-09-24 21:22:00|15892.61|15812.61|15893.92|15813.92|15893.92|15813.92|15892.61|15812.61|8
1727212930000|2024-09-24 21:22:10|15893.17|15813.17|15893.85|15813.85|15893.85|15813.85|15893.14|15813.14|8
1727212940000|2024-09-24 21:22:20|15893.91|15813.91|15894.45|15814.45|15894.94|15814.94|15893.91|15813.91|9
1727212950000|2024-09-24 21:22:30|15894.35|15814.35|15894.43|15814.43|15894.56|15814.56|15894.35|15814.35|8
1727212960000|2024-09-24 21:22:40|15894.4|15814.4|15894.41|15814.41|15894.43|15814.43|15894.4|15814.4|4
1727212970000|2024-09-24 21:22:50|15894.4|15814.4|15893.95|15813.95|15894.41|15814.41|15893.93|15813.93|6
1727212980000|2024-09-24 21:23:00|15893.94|15813.94|15893.85|15813.85|15894.02|15814.02|15893.85|15813.85|7
1727212990000|2024-09-24 21:23:10|15894.01|15814.01|15891.51|15811.51|15894.01|15814.01|15891.51|15811.51|9
1727213000000|2024-09-24 21:23:20|15891.14|15811.14|15889.61|15809.61|15891.14|15811.14|15889.55|15809.55|6
1727213010000|2024-09-24 21:23:30|15889.53|15809.53|15890.35|15810.35|15890.84|15810.84|15889.53|15809.53|10
1727213020000|2024-09-24 21:23:40|15890.34|15810.34|15885.91|15805.91|15890.34|15810.34|15885.91|15805.91|7
1727213030000|2024-09-24 21:23:50|15886.09|15806.09|15885.68|15805.68|15886.09|15806.09|15885.67|15805.67|9
1727213040000|2024-09-24 21:24:00|15885.89|15805.89|15886.15|15806.15|15886.15|15806.15|15885.35|15805.35|9
1727213050000|2024-09-24 21:24:10|15885.44|15805.44|15884.63|15804.63|15886.13|15806.13|15884.63|15804.63|10
1727213060000|2024-09-24 21:24:20|15884.88|15804.88|15883.16|15803.16|15884.88|15804.88|15883.16|15803.16|9
1727213070000|2024-09-24 21:24:30|15883.17|15803.17|15880.72|15800.72|15883.18|15803.18|15880.72|15800.72|8
1727213080000|2024-09-24 21:24:40|15880.85|15800.85|15878.64|15798.64|15881.24|15801.24|15878.64|15798.64|10
1727213090000|2024-09-24 21:24:50|15878.56|15798.56|15880.21|15800.21|15880.21|15800.21|15878.49|15798.49|9
1727213100000|2024-09-24 21:25:00|15880.19|15800.19|15885.01|15805.01|15885.63|15805.63|15880.19|15800.19|8
1727213110000|2024-09-24 21:25:10|15885.06|15805.06|15884.91|15804.91|15885.45|15805.45|15884.91|15804.91|8
1727213120000|2024-09-24 21:25:20|15885.01|15805.01|15884.4|15804.4|15885.01|15805.01|15884.1|15804.1|9
1727213130000|2024-09-24 21:25:30|15884.36|15804.36|15884.29|15804.29|15884.36|15804.36|15884.29|15804.29|7
1727213140000|2024-09-24 21:25:40|15883.69|15803.69|15877.7|15797.7|15883.69|15803.69|15877.7|15797.7|10
1727213150000|2024-09-24 21:25:50|15877.58|15797.58|15876.79|15796.79|15877.58|15797.58|15876.79|15796.79|7
1727213160000|2024-09-24 21:26:00|15876.84|15796.84|15877.41|15797.41|15878.18|15798.18|15876.84|15796.84|9
1727213170000|2024-09-24 21:26:10|15877.54|15797.54|15876.33|15796.33|15877.57|15797.57|15876.17|15796.17|9
1727213180000|2024-09-24 21:26:20|15876.36|15796.36|15876.5|15796.5|15877.06|15797.06|15876.36|15796.36|8
1727213190000|2024-09-24 21:26:30|15877.62|15797.62|15877.88|15797.88|15878.16|15798.16|15877.62|15797.62|9
1727213200000|2024-09-24 21:26:40|15877.87|15797.87|15876.91|15796.91|15877.87|15797.87|15876.87|15796.87|8
1727213210000|2024-09-24 21:26:50|15876.88|15796.88|15877.42|15797.42|15877.73|15797.73|15876.87|15796.87|8
1727213220000|2024-09-24 21:27:00|15877.39|15797.39|15877.48|15797.48|15877.48|15797.48|15877.39|15797.39|5
1727213230000|2024-09-24 21:27:10|15877.5|15797.5|15877.53|15797.53|15877.75|15797.75|15877.48|15797.48|7
1727213240000|2024-09-24 21:27:20|15877.75|15797.75|15878.64|15798.64|15878.9|15798.9|15876.44|15796.44|9
1727213250000|2024-09-24 21:27:30|15878.65|15798.65|15879.14|15799.14|15879.14|15799.14|15878.5|15798.5|8
1727213260000|2024-09-24 21:27:40|15879.2|15799.2|15879.2|15799.2|15879.2|15799.2|15879.18|15799.18|5
1727213270000|2024-09-24 21:27:50|15879.18|15799.18|15879.44|15799.44|15879.44|15799.44|15879.1|15799.1|7
1727213280000|2024-09-24 21:28:00|15879.46|15799.46|15879.71|15799.71|15879.71|15799.71|15879.46|15799.46|7
1727213290000|2024-09-24 21:28:10|15879.72|15799.72|15879.76|15799.76|15879.76|15799.76|15879.48|15799.48|8
1727213300000|2024-09-24 21:28:20|15879.47|15799.47|15879.56|15799.56|15879.56|15799.56|15879.28|15799.28|10
1727213310000|2024-09-24 21:28:30|15879.42|15799.42|15878.86|15798.86|15879.42|15799.42|15878.86|15798.86|6
1727213320000|2024-09-24 21:28:40|15878.85|15798.85|15878.86|15798.86|15878.86|15798.86|15878.85|15798.85|4
1727213330000|2024-09-24 21:28:50|15878.85|15798.85|15878.88|15798.88|15879.06|15799.06|15878.79|15798.79|8
1727213340000|2024-09-24 21:29:00|15878.87|15798.87|15878.87|15798.87|15879.23|15799.23|15878.87|15798.87|7
1727213350000|2024-09-24 21:29:10|15878.86|15798.86|15879.04|15799.04|15879.04|15799.04|15878.84|15798.84|5
1727213360000|2024-09-24 21:29:20|15879.03|15799.03|15879.3|15799.3|15879.62|15799.62|15879.02|15799.02|8
1727213370000|2024-09-24 21:29:30|15879.31|15799.31|15879.3|15799.3|15879.31|15799.31|15879.29|15799.29|6
1727213380000|2024-09-24 21:29:40|15878.7|15798.7|15879.06|15799.06|15879.47|15799.47|15878.7|15798.7|7
1727213390000|2024-09-24 21:29:50|15879.05|15799.05|15878.97|15798.97|15879.06|15799.06|15878.97|15798.97|7
1727213400000|2024-09-24 21:30:00|15878.96|15798.96|15877.1|15797.1|15878.96|15798.96|15877.1|15797.1|8
1727213410000|2024-09-24 21:30:10|15877.08|15797.08|15879.82|15799.82|15879.82|15799.82|15876.97|15796.97|10
1727213420000|2024-09-24 21:30:20|15879.83|15799.83|15881.01|15801.01|15881.07|15801.07|15879.83|15799.83|7
1727213430000|2024-09-24 21:30:30|15881.02|15801.02|15882.77|15802.77|15882.78|15802.78|15879.79|15799.79|9
1727213440000|2024-09-24 21:30:40|15882.76|15802.76|15883.19|15803.19|15883.19|15803.19|15882.75|15802.75|4
1727213450000|2024-09-24 21:30:50|15883.15|15803.15|15883.18|15803.18|15883.25|15803.25|15882.92|15802.92|8
1727213460000|2024-09-24 21:31:00|15883.07|15803.07|15881.48|15801.48|15883.07|15803.07|15881.48|15801.48|10
1727213470000|2024-09-24 21:31:10|15881.53|15801.53|15880.15|15800.15|15881.53|15801.53|15880.15|15800.15|4
1727213480000|2024-09-24 21:31:20|15879.76|15799.76|15879.83|15799.83|15880.51|15800.51|15879.62|15799.62|8
1727213490000|2024-09-24 21:31:30|15879.33|15799.33|15877.76|15797.76|15879.33|15799.33|15877.74|15797.74|9
1727213500000|2024-09-24 21:31:40|15878.67|15798.67|15878.19|15798.19|15878.76|15798.76|15877.81|15797.81|7
1727213510000|2024-09-24 21:31:50|15878.48|15798.48|15878.26|15798.26|15878.48|15798.48|15878.07|15798.07|10
1727213520000|2024-09-24 21:32:00|15878.27|15798.27|15878.25|15798.25|15878.27|15798.27|15878.25|15798.25|5
1727213530000|2024-09-24 21:32:10|15878.4|15798.4|15878.7|15798.7|15879.34|15799.34|15878.37|15798.37|9
1727213540000|2024-09-24 21:32:20|15878.69|15798.69|15878.26|15798.26|15879.12|15799.12|15878.26|15798.26|10
1727213550000|2024-09-24 21:32:30|15877.95|15797.95|15877.5|15797.5|15878.26|15798.26|15877.5|15797.5|8
1727213560000|2024-09-24 21:32:40|15877.44|15797.44|15875.84|15795.84|15877.44|15797.44|15875.84|15795.84|9
1727213570000|2024-09-24 21:32:50|15876.49|15796.49|15875.91|15795.91|15876.49|15796.49|15875.91|15795.91|8
1727213580000|2024-09-24 21:33:00|15875.89|15795.89|15875.3|15795.3|15875.89|15795.89|15875.3|15795.3|7
1727213590000|2024-09-24 21:33:10|15875.19|15795.19|15875.48|15795.48|15875.51|15795.51|15875.02|15795.02|6
1727213600000|2024-09-24 21:33:20|15875.49|15795.49|15875.42|15795.42|15875.49|15795.49|15875.41|15795.41|5
1727213610000|2024-09-24 21:33:30|15875.89|15795.89|15874.86|15794.86|15875.89|15795.89|15874.86|15794.86|9
1727213620000|2024-09-24 21:33:40|15874.82|15794.82|15874.62|15794.62|15874.98|15794.98|15874.51|15794.51|10
1727213630000|2024-09-24 21:33:50|15875.12|15795.12|15875.23|15795.23|15875.23|15795.23|15874.87|15794.87|9
1727213640000|2024-09-24 21:34:00|15875.04|15795.04|15872.66|15792.66|15875.04|15795.04|15872.66|15792.66|9
1727213650000|2024-09-24 21:34:10|15872.72|15792.72|15869.29|15789.29|15872.85|15792.85|15868.7|15788.7|9
1727213660000|2024-09-24 21:34:20|15868.62|15788.62|15868.46|15788.46|15868.65|15788.65|15868.35|15788.35|10
1727213670000|2024-09-24 21:34:30|15868.35|15788.35|15867.68|15787.68|15868.37|15788.37|15867.68|15787.68|8
1727213680000|2024-09-24 21:34:40|15867.85|15787.85|15867.47|15787.47|15867.85|15787.85|15867.47|15787.47|8
1727213690000|2024-09-24 21:34:50|15867.43|15787.43|15865.02|15785.02|15867.43|15787.43|15865.02|15785.02|9
1727213700000|2024-09-24 21:35:00|15865.13|15785.13|15865|15785|15865.13|15785.13|15862.14|15782.14|10
1727213710000|2024-09-24 21:35:10|15865.81|15785.81|15866.38|15786.38|15867.13|15787.13|15865.81|15785.81|9
1727213720000|2024-09-24 21:35:20|15866.39|15786.39|15867.17|15787.17|15867.17|15787.17|15866.39|15786.39|7
1727213730000|2024-09-24 21:35:30|15867.14|15787.14|15867.63|15787.63|15867.72|15787.72|15867.14|15787.14|8
1727213740000|2024-09-24 21:35:40|15865.32|15785.32|15865.62|15785.62|15865.82|15785.82|15865.32|15785.32|8
1727213750000|2024-09-24 21:35:50|15865.52|15785.52|15865.65|15785.65|15865.65|15785.65|15864.91|15784.91|7
1727213760000|2024-09-24 21:36:00|15865.64|15785.64|15865.9|15785.9|15866.05|15786.05|15865.61|15785.61|9
1727213770000|2024-09-24 21:36:10|15865.91|15785.91|15865.71|15785.71|15866.05|15786.05|15865.71|15785.71|6
1727213780000|2024-09-24 21:36:20|15865.72|15785.72|15865.79|15785.79|15866.23|15786.23|15865.25|15785.25|9
1727213790000|2024-09-24 21:36:30|15865.81|15785.81|15865.13|15785.13|15865.82|15785.82|15864.96|15784.96|4
1727213800000|2024-09-24 21:36:40|15865.47|15785.47|15866.23|15786.23|15866.69|15786.69|15865.44|15785.44|8
1727213810000|2024-09-24 21:36:50|15866.24|15786.24|15866.2|15786.2|15866.27|15786.27|15865.87|15785.87|8
1727213820000|2024-09-24 21:37:00|15865.9|15785.9|15865.91|15785.91|15865.91|15785.91|15865.69|15785.69|9
1727213830000|2024-09-24 21:37:10|15865.49|15785.49|15865.56|15785.56|15866.04|15786.04|15865.49|15785.49|9
1727213840000|2024-09-24 21:37:20|15865.57|15785.57|15868.02|15788.02|15868.02|15788.02|15865.48|15785.48|9
1727213850000|2024-09-24 21:37:30|15868.4|15788.4|15868.6|15788.6|15868.6|15788.6|15868.11|15788.11|10
1727213860000|2024-09-24 21:37:40|15868.59|15788.59|15872.79|15792.79|15872.79|15792.79|15868.59|15788.59|8
1727213870000|2024-09-24 21:37:50|15872.44|15792.44|15873.9|15793.9|15873.9|15793.9|15872.37|15792.37|9
1727213880000|2024-09-24 21:38:00|15873.83|15793.83|15873.44|15793.44|15873.83|15793.83|15873.34|15793.34|10
1727213890000|2024-09-24 21:38:10|15873.62|15793.62|15871.04|15791.04|15873.62|15793.62|15871.04|15791.04|9
1727213900000|2024-09-24 21:38:20|15870.95|15790.95|15869.83|15789.83|15870.95|15790.95|15869.83|15789.83|8
1727213910000|2024-09-24 21:38:30|15869.81|15789.81|15868.79|15788.79|15870.68|15790.68|15868.79|15788.79|8
1727213920000|2024-09-24 21:38:40|15868.77|15788.77|15868.75|15788.75|15868.78|15788.78|15868.73|15788.73|5
1727213930000|2024-09-24 21:38:50|15868.76|15788.76|15865.43|15785.43|15868.76|15788.76|15865.43|15785.43|10
1727213940000|2024-09-24 21:39:00|15865.42|15785.42|15865.69|15785.69|15865.89|15785.89|15865.3|15785.3|10
1727213950000|2024-09-24 21:39:10|15866.07|15786.07|15871.02|15791.02|15871.02|15791.02|15865.93|15785.93|10
1727213960000|2024-09-24 21:39:20|15870.97|15790.97|15871.47|15791.47|15871.47|15791.47|15870.74|15790.74|9
1727213970000|2024-09-24 21:39:30|15871.45|15791.45|15868.07|15788.07|15871.45|15791.45|15867.99|15787.99|7
1727213980000|2024-09-24 21:39:40|15867.36|15787.36|15863.82|15783.82|15867.36|15787.36|15863.77|15783.77|10
1727213990000|2024-09-24 21:39:50|15863.65|15783.65|15863.51|15783.51|15863.65|15783.65|15863.37|15783.37|8
1727214000000|2024-09-24 21:40:00|15863.5|15783.5|15862.13|15782.13|15863.5|15783.5|15862.09|15782.09|8
1727214010000|2024-09-24 21:40:10|15862.11|15782.11|15860.91|15780.91|15862.33|15782.33|15860.59|15780.59|9
1727214020000|2024-09-24 21:40:20|15860.7|15780.7|15860.24|15780.24|15861.52|15781.52|15859.87|15779.87|10
1727214030000|2024-09-24 21:40:30|15860.26|15780.26|15862.66|15782.66|15862.96|15782.96|15860.26|15780.26|8
1727214040000|2024-09-24 21:40:40|15862.94|15782.94|15861.74|15781.74|15863.18|15783.18|15861.72|15781.72|10
1727214050000|2024-09-24 21:40:50|15862.32|15782.32|15861.42|15781.42|15862.32|15782.32|15861.42|15781.42|10
1727214060000|2024-09-24 21:41:00|15861.47|15781.47|15861.1|15781.1|15861.47|15781.47|15860.31|15780.31|9
1727214070000|2024-09-24 21:41:10|15861.32|15781.32|15860.98|15780.98|15861.32|15781.32|15860.97|15780.97|9
1727214080000|2024-09-24 21:41:20|15861.18|15781.18|15861.26|15781.26|15861.78|15781.78|15861.15|15781.15|10
1727214090000|2024-09-24 21:41:30|15861.17|15781.17|15857.09|15777.09|15861.17|15781.17|15857.09|15777.09|9
1727214100000|2024-09-24 21:41:40|15856.97|15776.97|15856.47|15776.47|15856.97|15776.97|15856.47|15776.47|8
1727214110000|2024-09-24 21:41:50|15856.6|15776.6|15856.57|15776.57|15856.61|15776.61|15856.56|15776.56|9
1727214120000|2024-09-24 21:42:00|15855.46|15775.46|15851.63|15771.63|15855.46|15775.46|15851.63|15771.63|8
1727214130000|2024-09-24 21:42:10|15851.68|15771.68|15852.74|15772.74|15852.86|15772.86|15851.43|15771.43|10
1727214140000|2024-09-24 21:42:20|15852.64|15772.64|15852.2|15772.2|15852.91|15772.91|15852.2|15772.2|10
1727214150000|2024-09-24 21:42:30|15852.13|15772.13|15852.24|15772.24|15852.4|15772.4|15852.13|15772.13|9
1727214160000|2024-09-24 21:42:40|15852.2|15772.2|15851.71|15771.71|15852.2|15772.2|15851.7|15771.7|8
1727214170000|2024-09-24 21:42:50|15851.59|15771.59|15850|15770|15851.59|15771.59|15849.78|15769.78|9
1727214180000|2024-09-24 21:43:00|15850.01|15770.01|15850.71|15770.71|15850.71|15770.71|15849.75|15769.75|10
1727214190000|2024-09-24 21:43:10|15851.07|15771.07|15851.26|15771.26|15851.57|15771.57|15850.39|15770.39|10
1727214200000|2024-09-24 21:43:20|15851.21|15771.21|15852.09|15772.09|15852.28|15772.28|15851.21|15771.21|10
1727214210000|2024-09-24 21:43:30|15852.07|15772.07|15852.54|15772.54|15852.58|15772.58|15852.04|15772.04|9
1727214220000|2024-09-24 21:43:40|15852.48|15772.48|15854.19|15774.19|15854.31|15774.31|15852.46|15772.46|9
1727214230000|2024-09-24 21:43:50|15852.58|15772.58|15853.67|15773.67|15853.67|15773.67|15852.58|15772.58|8
1727214240000|2024-09-24 21:44:00|15853.79|15773.79|15852.94|15772.94|15853.79|15773.79|15852.94|15772.94|9
1727214250000|2024-09-24 21:44:10|15853.06|15773.06|15848.87|15768.87|15853.22|15773.22|15848.87|15768.87|7
1727214260000|2024-09-24 21:44:20|15848.86|15768.86|15848.71|15768.71|15848.92|15768.92|15848.71|15768.71|8
1727214270000|2024-09-24 21:44:30|15848.69|15768.69|15848.53|15768.53|15848.69|15768.69|15848.53|15768.53|7
1727214280000|2024-09-24 21:44:40|15848.65|15768.65|15849.77|15769.77|15849.77|15769.77|15848.63|15768.63|7
1727214290000|2024-09-24 21:44:50|15849.75|15769.75|15851.72|15771.72|15851.72|15771.72|15849.75|15769.75|8
1727214300000|2024-09-24 21:45:00|15851.74|15771.74|15851.65|15771.65|15851.82|15771.82|15851.62|15771.62|9
1727214310000|2024-09-24 21:45:10|15851.37|15771.37|15851.14|15771.14|15851.37|15771.37|15850.92|15770.92|8
1727214320000|2024-09-24 21:45:20|15851.09|15771.09|15850.92|15770.92|15851.9|15771.9|15850.92|15770.92|9
1727214330000|2024-09-24 21:45:30|15850.89|15770.89|15850.82|15770.82|15850.89|15770.89|15850.82|15770.82|4
1727214340000|2024-09-24 21:45:40|15850.81|15770.81|15850.61|15770.61|15850.81|15770.81|15850.6|15770.6|7
1727214350000|2024-09-24 21:45:50|15850.6|15770.6|15851.36|15771.36|15851.44|15771.44|15850.6|15770.6|7
1727214360000|2024-09-24 21:46:00|15851.37|15771.37|15851.11|15771.11|15851.37|15771.37|15851.11|15771.11|7
1727214370000|2024-09-24 21:46:10|15851.28|15771.28|15851.28|15771.28|15851.45|15771.45|15851.27|15771.27|5
1727214380000|2024-09-24 21:46:20|15851.29|15771.29|15850.49|15770.49|15851.3|15771.3|15850.49|15770.49|6
1727214390000|2024-09-24 21:46:30|15850.38|15770.38|15849.95|15769.95|15850.4|15770.4|15849.92|15769.92|9
1727214400000|2024-09-24 21:46:40|15850.1|15770.1|15850.17|15770.17|15850.17|15770.17|15850.08|15770.08|7
1727214410000|2024-09-24 21:46:50|15850.02|15770.02|15853.73|15773.73|15853.73|15773.73|15850.01|15770.01|10
1727214420000|2024-09-24 21:47:00|15854.02|15774.02|15855.29|15775.29|15855.29|15775.29|15854.02|15774.02|9
1727214430000|2024-09-24 21:47:10|15855.68|15775.68|15859.11|15779.11|15859.36|15779.36|15855.67|15775.67|9
1727214440000|2024-09-24 21:47:20|15858.84|15778.84|15861.81|15781.81|15861.81|15781.81|15858.84|15778.84|9
1727214450000|2024-09-24 21:47:30|15861.25|15781.25|15863.43|15783.43|15863.43|15783.43|15860.82|15780.82|8
1727214460000|2024-09-24 21:47:40|15863.45|15783.45|15867.29|15787.29|15867.39|15787.39|15863.3|15783.3|8
1727214470000|2024-09-24 21:47:50|15867.34|15787.34|15868.4|15788.4|15868.4|15788.4|15867.34|15787.34|10
1727214480000|2024-09-24 21:48:00|15868.47|15788.47|15868.73|15788.73|15868.73|15788.73|15868.44|15788.44|10
1727214490000|2024-09-24 21:48:10|15868.77|15788.77|15870.88|15790.88|15870.88|15790.88|15868.77|15788.77|8
1727214500000|2024-09-24 21:48:20|15869.37|15789.37|15869.53|15789.53|15869.57|15789.57|15869.37|15789.37|9
1727214510000|2024-09-24 21:48:30|15869.34|15789.34|15870.16|15790.16|15870.35|15790.35|15869.17|15789.17|10
1727214520000|2024-09-24 21:48:40|15870.18|15790.18|15870.31|15790.31|15870.52|15790.52|15870.14|15790.14|9
1727214530000|2024-09-24 21:48:50|15871.37|15791.37|15876.31|15796.31|15878.42|15798.42|15870.95|15790.95|10
1727214540000|2024-09-24 21:49:00|15877.07|15797.07|15876.74|15796.74|15877.11|15797.11|15876.65|15796.65|10
1727214550000|2024-09-24 21:49:10|15876.89|15796.89|15877.17|15797.17|15877.17|15797.17|15876.79|15796.79|8
1727214560000|2024-09-24 21:49:20|15878.17|15798.17|15879.01|15799.01|15879.06|15799.06|15878.17|15798.17|10
1727214570000|2024-09-24 21:49:30|15879.04|15799.04|15878.36|15798.36|15879.23|15799.23|15878.32|15798.32|10
1727214580000|2024-09-24 21:49:40|15878.38|15798.38|15879.37|15799.37|15879.37|15799.37|15878.18|15798.18|7
1727214590000|2024-09-24 21:49:50|15879.26|15799.26|15879.72|15799.72|15879.72|15799.72|15879.26|15799.26|6
1727214600000|2024-09-24 21:50:00|15879.89|15799.89|15879.96|15799.96|15880.09|15800.09|15879.79|15799.79|8
1727214610000|2024-09-24 21:50:10|15879.95|15799.95|15878.39|15798.39|15879.95|15799.95|15878.39|15798.39|7
1727214620000|2024-09-24 21:50:20|15878.58|15798.58|15879.33|15799.33|15879.64|15799.64|15878.1|15798.1|9
1727214630000|2024-09-24 21:50:30|15879.54|15799.54|15879.12|15799.12|15879.55|15799.55|15879.12|15799.12|9
1727214640000|2024-09-24 21:50:40|15878.93|15798.93|15879.42|15799.42|15879.6|15799.6|15878.85|15798.85|9
1727214650000|2024-09-24 21:50:50|15879.43|15799.43|15879.57|15799.57|15879.61|15799.61|15878.98|15798.98|9
1727214660000|2024-09-24 21:51:00|15879.68|15799.68|15879.22|15799.22|15879.68|15799.68|15878.97|15798.97|8
1727214670000|2024-09-24 21:51:10|15879.32|15799.32|15879.79|15799.79|15879.79|15799.79|15879.25|15799.25|10
1727214680000|2024-09-24 21:51:20|15879.78|15799.78|15879.89|15799.89|15880.37|15800.37|15879.78|15799.78|8
1727214690000|2024-09-24 21:51:30|15880.5|15800.5|15880.06|15800.06|15880.61|15800.61|15879.46|15799.46|10
1727214700000|2024-09-24 21:51:40|15879.94|15799.94|15877.88|15797.88|15879.94|15799.94|15877.88|15797.88|10
1727214710000|2024-09-24 21:51:50|15877.95|15797.95|15876.98|15796.98|15878|15798|15876.98|15796.98|9
1727214720000|2024-09-24 21:52:00|15876.97|15796.97|15876.87|15796.87|15877.01|15797.01|15876.83|15796.83|4
1727214730000|2024-09-24 21:52:10|15876.84|15796.84|15876.65|15796.65|15876.89|15796.89|15876.65|15796.65|7
1727214740000|2024-09-24 21:52:20|15876.66|15796.66|15877.32|15797.32|15877.32|15797.32|15876.66|15796.66|9
1727214750000|2024-09-24 21:52:30|15877.34|15797.34|15877.57|15797.57|15877.57|15797.57|15877.28|15797.28|10
1727214760000|2024-09-24 21:52:40|15877.48|15797.48|15877.6|15797.6|15877.6|15797.6|15877.27|15797.27|8
1727214770000|2024-09-24 21:52:50|15877.59|15797.59|15878.39|15798.39|15878.39|15798.39|15877.59|15797.59|9
1727214780000|2024-09-24 21:53:00|15878.23|15798.23|15878.45|15798.45|15878.54|15798.54|15878.2|15798.2|8
1727214790000|2024-09-24 21:53:10|15878.42|15798.42|15878.44|15798.44|15878.46|15798.46|15878.13|15798.13|7
1727214800000|2024-09-24 21:53:20|15878.87|15798.87|15877.32|15797.32|15878.87|15798.87|15877.32|15797.32|9
1727214810000|2024-09-24 21:53:30|15877.3|15797.3|15876.81|15796.81|15877.36|15797.36|15876.81|15796.81|8
1727214820000|2024-09-24 21:53:40|15877.08|15797.08|15876.93|15796.93|15877.22|15797.22|15876.93|15796.93|8
1727214830000|2024-09-24 21:53:50|15876.94|15796.94|15877.12|15797.12|15877.21|15797.21|15876.81|15796.81|8
1727214840000|2024-09-24 21:54:00|15877.19|15797.19|15877.67|15797.67|15877.67|15797.67|15877.05|15797.05|9
1727214850000|2024-09-24 21:54:10|15877.66|15797.66|15877.74|15797.74|15877.86|15797.86|15877.49|15797.49|6
1727214860000|2024-09-24 21:54:20|15877.37|15797.37|15877.04|15797.04|15877.37|15797.37|15877.04|15797.04|7
1727214870000|2024-09-24 21:54:30|15877.05|15797.05|15876.51|15796.51|15877.06|15797.06|15876.51|15796.51|5
1727214880000|2024-09-24 21:54:40|15876.57|15796.57|15876.56|15796.56|15877.09|15797.09|15876.56|15796.56|8
1727214890000|2024-09-24 21:54:50|15876.57|15796.57|15876.44|15796.44|15876.6|15796.6|15876.44|15796.44|7
1727214900000|2024-09-24 21:55:00|15876.42|15796.42|15876.57|15796.57|15876.62|15796.62|15876.4|15796.4|9
1727214910000|2024-09-24 21:55:10|15876.59|15796.59|15877.05|15797.05|15877.35|15797.35|15876.59|15796.59|8
1727214920000|2024-09-24 21:55:20|15877.03|15797.03|15876.87|15796.87|15877.05|15797.05|15876.68|15796.68|10
1727214930000|2024-09-24 21:55:30|15876.89|15796.89|15876.93|15796.93|15876.97|15796.97|15876.59|15796.59|9
1727214940000|2024-09-24 21:55:40|15876.95|15796.95|15876.34|15796.34|15877.12|15797.12|15876.3|15796.3|9
1727214950000|2024-09-24 21:55:50|15876.04|15796.04|15876.46|15796.46|15876.81|15796.81|15876|15796|10
1727214960000|2024-09-24 21:56:00|15876.53|15796.53|15875.95|15795.95|15876.53|15796.53|15875.95|15795.95|10
1727214970000|2024-09-24 21:56:10|15875.94|15795.94|15875.16|15795.16|15875.94|15795.94|15875.16|15795.16|8
1727214980000|2024-09-24 21:56:20|15875.13|15795.13|15875.69|15795.69|15875.69|15795.69|15875.06|15795.06|8
1727214990000|2024-09-24 21:56:30|15875.68|15795.68|15875.5|15795.5|15875.68|15795.68|15875.42|15795.42|9
1727215000000|2024-09-24 21:56:40|15875.53|15795.53|15875.39|15795.39|15875.56|15795.56|15875.35|15795.35|8
1727215010000|2024-09-24 21:56:50|15875.41|15795.41|15874.66|15794.66|15875.41|15795.41|15874.5|15794.5|7
1727215020000|2024-09-24 21:57:00|15874.65|15794.65|15874.1|15794.1|15874.75|15794.75|15873.89|15793.89|9
1727215030000|2024-09-24 21:57:10|15874.09|15794.09|15873.8|15793.8|15874.19|15794.19|15873.79|15793.79|10
1727215040000|2024-09-24 21:57:20|15873.72|15793.72|15872.31|15792.31|15874.05|15794.05|15872.31|15792.31|7
1727215050000|2024-09-24 21:57:30|15872.61|15792.61|15871.12|15791.12|15872.61|15792.61|15870.92|15790.92|10
1727215060000|2024-09-24 21:57:40|15871.18|15791.18|15867.84|15787.84|15871.18|15791.18|15867.84|15787.84|9
1727215070000|2024-09-24 21:57:50|15867.73|15787.73|15866.66|15786.66|15867.73|15787.73|15866.66|15786.66|10
1727215080000|2024-09-24 21:58:00|15866.65|15786.65|15867|15787|15867.05|15787.05|15866.63|15786.63|7
1727215090000|2024-09-24 21:58:10|15866.7|15786.7|15866.18|15786.18|15867.04|15787.04|15866.16|15786.16|10
1727215100000|2024-09-24 21:58:20|15866.2|15786.2|15866.37|15786.37|15866.59|15786.59|15866.2|15786.2|9
1727215110000|2024-09-24 21:58:30|15866.71|15786.71|15867.35|15787.35|15867.35|15787.35|15866.71|15786.71|8
1727215120000|2024-09-24 21:58:40|15867.34|15787.34|15867.27|15787.27|15867.34|15787.34|15866.04|15786.04|9
1727215130000|2024-09-24 21:58:50|15867.26|15787.26|15867.66|15787.66|15867.85|15787.85|15867.26|15787.26|9
1727215140000|2024-09-24 21:59:00|15867.6|15787.6|15867.9|15787.9|15868.61|15788.61|15867.48|15787.48|10
1727215150000|2024-09-24 21:59:10|15867.93|15787.93|15868.46|15788.46|15868.53|15788.53|15867.93|15787.93|10
1727215160000|2024-09-24 21:59:20|15868.45|15788.45|15868.65|15788.65|15868.65|15788.65|15868.26|15788.26|7
1727215170000|2024-09-24 21:59:30|15868.66|15788.66|15867.4|15787.4|15868.76|15788.76|15867.4|15787.4|7
1727215180000|2024-09-24 21:59:40|15867.69|15787.69|15867.66|15787.66|15867.69|15787.69|15867.64|15787.64|5
1727215190000|2024-09-24 21:59:50|15867.59|15787.59|15867.53|15787.53|15867.6|15787.6|15867.53|15787.53|7
1727215200000|2024-09-24 22:00:00|15867.57|15787.57|15870.1|15790.1|15870.1|15790.1|15866.96|15786.96|10
1727215210000|2024-09-24 22:00:10|15870.4|15790.4|15875.65|15795.65|15875.95|15795.95|15870.4|15790.4|10
1727215220000|2024-09-24 22:00:20|15874.95|15794.95|15876.43|15796.43|15876.5|15796.5|15874.49|15794.49|10
1727215230000|2024-09-24 22:00:30|15876.41|15796.41|15877.07|15797.07|15877.08|15797.08|15876.1|15796.1|9
1727215240000|2024-09-24 22:00:40|15877.35|15797.35|15882.04|15802.04|15882.04|15802.04|15877.35|15797.35|10
1727215250000|2024-09-24 22:00:50|15882.09|15802.09|15883.33|15803.33|15884.04|15804.04|15882.09|15802.09|10
1727215260000|2024-09-24 22:01:00|15887.6|15807.6|15896.14|15816.14|15896.14|15816.14|15887.6|15807.6|9
1727215270000|2024-09-24 22:01:10|15896.85|15816.85|15900.21|15820.21|15900.78|15820.78|15896.85|15816.85|9
1727215280000|2024-09-24 22:01:20|15901.41|15821.41|15905.28|15825.28|15905.28|15825.28|15900.75|15820.75|10
1727215290000|2024-09-24 22:01:30|15905.85|15825.85|15905.14|15825.14|15905.85|15825.85|15904.74|15824.74|10
1727215300000|2024-09-24 22:01:40|15904.01|15824.01|15903.85|15823.85|15904.12|15824.12|15903.49|15823.49|10
1727215310000|2024-09-24 22:01:50|15903.42|15823.42|15904.08|15824.08|15905.74|15825.74|15902.85|15822.85|10
1727215320000|2024-09-24 22:02:00|15904.69|15824.69|15911.24|15831.24|15911.24|15831.24|15904.69|15824.69|10
1727215330000|2024-09-24 22:02:10|15910.83|15830.83|15911.85|15831.85|15911.93|15831.93|15910.83|15830.83|10
1727215340000|2024-09-24 22:02:20|15913.28|15833.28|15915.11|15835.11|15916.05|15836.05|15913.18|15833.18|9
1727215350000|2024-09-24 22:02:30|15915.12|15835.12|15915.97|15835.97|15916.67|15836.67|15914.49|15834.49|10
1727215360000|2024-09-24 22:02:40|15917.3|15837.3|15918.93|15838.93|15918.93|15838.93|15917.3|15837.3|9
1727215370000|2024-09-24 22:02:50|15919.63|15839.63|15922.93|15842.93|15922.93|15842.93|15918.81|15838.81|10
1727215380000|2024-09-24 22:03:00|15922.52|15842.52|15921.65|15841.65|15922.52|15842.52|15921.59|15841.59|9
1727215390000|2024-09-24 22:03:10|15921.64|15841.64|15921.75|15841.75|15921.76|15841.76|15920.92|15840.92|10
1727215400000|2024-09-24 22:03:20|15920.55|15840.55|15918.11|15838.11|15921.33|15841.33|15918.11|15838.11|8
1727215410000|2024-09-24 22:03:30|15918.93|15838.93|15916.19|15836.19|15918.93|15838.93|15916.19|15836.19|10
1727215420000|2024-09-24 22:03:40|15915.87|15835.87|15916.66|15836.66|15916.66|15836.66|15915.27|15835.27|9
1727215430000|2024-09-24 22:03:50|15916.33|15836.33|15914.89|15834.89|15916.79|15836.79|15914.57|15834.57|9
1727215440000|2024-09-24 22:04:00|15915.14|15835.14|15915.11|15835.11|15915.32|15835.32|15914.04|15834.04|10
1727215450000|2024-09-24 22:04:10|15914.84|15834.84|15915.63|15835.63|15915.63|15835.63|15914.47|15834.47|10
1727215460000|2024-09-24 22:04:20|15916.01|15836.01|15914.77|15834.77|15916.01|15836.01|15914.77|15834.77|9
1727215470000|2024-09-24 22:04:30|15914.6|15834.6|15917.41|15837.41|15917.42|15837.42|15914.6|15834.6|9
1727215480000|2024-09-24 22:04:40|15916.69|15836.69|15916.78|15836.78|15916.78|15836.78|15916.03|15836.03|9
1727215490000|2024-09-24 22:04:50|15917.33|15837.33|15916.19|15836.19|15917.33|15837.33|15915.82|15835.82|9
1727215500000|2024-09-24 22:05:00|15916.12|15836.12|15916.68|15836.68|15917.06|15837.06|15915.42|15835.42|10
1727215510000|2024-09-24 22:05:10|15916.83|15836.83|15919.28|15839.28|15919.41|15839.41|15916.69|15836.69|9
1727215520000|2024-09-24 22:05:20|15919.23|15839.23|15921.28|15841.28|15921.28|15841.28|15919.23|15839.23|9
1727215530000|2024-09-24 22:05:30|15922.68|15842.68|15924.89|15844.89|15925.48|15845.48|15922.59|15842.59|10
1727215540000|2024-09-24 22:05:40|15924.88|15844.88|15926.78|15846.78|15927.03|15847.03|15924.4|15844.4|10
1727215550000|2024-09-24 22:05:50|15926.79|15846.79|15927.22|15847.22|15927.22|15847.22|15926.79|15846.79|5
1727215560000|2024-09-24 22:06:00|15927.21|15847.21|15930.12|15850.12|15930.12|15850.12|15927.21|15847.21|8
1727215570000|2024-09-24 22:06:10|15930.43|15850.43|15930.39|15850.39|15930.57|15850.57|15930.26|15850.26|8
1727215580000|2024-09-24 22:06:20|15930.14|15850.14|15934.86|15854.86|15934.86|15854.86|15930.14|15850.14|9
1727215590000|2024-09-24 22:06:30|15935.22|15855.22|15934.87|15854.87|15935.83|15855.83|15933.83|15853.83|10
1727215600000|2024-09-24 22:06:40|15934.79|15854.79|15933.21|15853.21|15934.79|15854.79|15932.79|15852.79|9
1727215610000|2024-09-24 22:06:50|15932.61|15852.61|15931.76|15851.76|15933.15|15853.15|15931.61|15851.61|10
1727215620000|2024-09-24 22:07:00|15931.71|15851.71|15932.82|15852.82|15932.82|15852.82|15931.71|15851.71|9
1727215630000|2024-09-24 22:07:10|15932.19|15852.19|15931.92|15851.92|15932.26|15852.26|15931.84|15851.84|10
1727215640000|2024-09-24 22:07:20|15932.29|15852.29|15935.25|15855.25|15935.25|15855.25|15932.29|15852.29|9
1727215650000|2024-09-24 22:07:30|15936.95|15856.95|15935.41|15855.41|15936.95|15856.95|15934.96|15854.96|7
1727215660000|2024-09-24 22:07:40|15934.99|15854.99|15933.3|15853.3|15934.99|15854.99|15933.19|15853.19|10
1727215670000|2024-09-24 22:07:50|15933.78|15853.78|15933.98|15853.98|15934.2|15854.2|15933.78|15853.78|9
1727215680000|2024-09-24 22:08:00|15933.73|15853.73|15932.42|15852.42|15934.72|15854.72|15932.42|15852.42|10
1727215690000|2024-09-24 22:08:10|15932.44|15852.44|15931.35|15851.35|15932.44|15852.44|15929.85|15849.85|10
1727215700000|2024-09-24 22:08:20|15930.74|15850.74|15930.51|15850.51|15931.94|15851.94|15930.38|15850.38|9
1727215710000|2024-09-24 22:08:30|15930.78|15850.78|15931.16|15851.16|15931.58|15851.58|15930.78|15850.78|8
1727215720000|2024-09-24 22:08:40|15930.33|15850.33|15928.19|15848.19|15930.33|15850.33|15928.16|15848.16|10
1727215730000|2024-09-24 22:08:50|15928.57|15848.57|15928.6|15848.6|15928.76|15848.76|15928.56|15848.56|7
1727215740000|2024-09-24 22:09:00|15927.74|15847.74|15927.54|15847.54|15928.52|15848.52|15927.47|15847.47|9
1727215750000|2024-09-24 22:09:10|15928.26|15848.26|15927.86|15847.86|15930.3|15850.3|15927.81|15847.81|9
1727215760000|2024-09-24 22:09:20|15928.44|15848.44|15927.61|15847.61|15928.44|15848.44|15927.61|15847.61|9
1727215770000|2024-09-24 22:09:30|15927.87|15847.87|15930.57|15850.57|15930.57|15850.57|15927.57|15847.57|10
1727215780000|2024-09-24 22:09:40|15930.28|15850.28|15930.31|15850.31|15930.66|15850.66|15929.89|15849.89|8
1727215790000|2024-09-24 22:09:50|15930.57|15850.57|15931.33|15851.33|15931.81|15851.81|15930.23|15850.23|10
1727215800000|2024-09-24 22:10:00|15931.36|15851.36|15931.6|15851.6|15932.52|15852.52|15930.42|15850.42|8
1727215810000|2024-09-24 22:10:10|15931.36|15851.36|15931.76|15851.76|15931.91|15851.91|15931.12|15851.12|9
1727215820000|2024-09-24 22:10:20|15931.96|15851.96|15930.9|15850.9|15931.96|15851.96|15930.66|15850.66|8
1727215830000|2024-09-24 22:10:30|15930.96|15850.96|15931.49|15851.49|15931.49|15851.49|15930.82|15850.82|10
1727215840000|2024-09-24 22:10:40|15931.15|15851.15|15930.94|15850.94|15931.97|15851.97|15930.48|15850.48|9
1727215850000|2024-09-24 22:10:50|15930.89|15850.89|15932.52|15852.52|15932.77|15852.77|15930.46|15850.46|10
1727215860000|2024-09-24 22:11:00|15933.99|15853.99|15939.2|15859.2|15939.2|15859.2|15933.55|15853.55|10
1727215870000|2024-09-24 22:11:10|15939.48|15859.48|15946.24|15866.24|15946.24|15866.24|15939.48|15859.48|9
1727215880000|2024-09-24 22:11:20|15945.79|15865.79|15946.77|15866.77|15947.52|15867.52|15945.79|15865.79|10
1727215890000|2024-09-24 22:11:30|15946.58|15866.58|15947.85|15867.85|15947.95|15867.95|15946.58|15866.58|10
1727215900000|2024-09-24 22:11:40|15947.73|15867.73|15947.68|15867.68|15947.95|15867.95|15946.56|15866.56|10
1727215910000|2024-09-24 22:11:50|15947.61|15867.61|15946.06|15866.06|15948.17|15868.17|15945.94|15865.94|9
1727215920000|2024-09-24 22:12:00|15945.81|15865.81|15942.47|15862.47|15945.81|15865.81|15942.32|15862.32|10
1727215930000|2024-09-24 22:12:10|15944.59|15864.59|15946.73|15866.73|15946.73|15866.73|15944.59|15864.59|10
1727215940000|2024-09-24 22:12:20|15946.68|15866.68|15956.46|15876.46|15956.46|15876.46|15946.68|15866.68|10
1727215950000|2024-09-24 22:12:30|15956.27|15876.27|15958.69|15878.69|15958.69|15878.69|15956.15|15876.15|10
1727215960000|2024-09-24 22:12:40|15957.7|15877.7|15958.35|15878.35|15958.35|15878.35|15957.35|15877.35|8
1727215970000|2024-09-24 22:12:50|15958.36|15878.36|15962.72|15882.72|15962.72|15882.72|15956.85|15876.85|9
1727215980000|2024-09-24 22:13:00|15962.67|15882.67|15965.61|15885.61|15965.68|15885.68|15962.67|15882.67|10
1727215990000|2024-09-24 22:13:10|15965.52|15885.52|15965.78|15885.78|15965.86|15885.86|15965.05|15885.05|9
1727216000000|2024-09-24 22:13:20|15965.76|15885.76|15972.67|15892.67|15973.15|15893.15|15965.76|15885.76|10
1727216010000|2024-09-24 22:13:30|15972.63|15892.63|15977.26|15897.26|15977.26|15897.26|15972.45|15892.45|10
1727216020000|2024-09-24 22:13:40|15978.01|15898.01|15976|15896|15978.01|15898.01|15976|15896|10
1727216030000|2024-09-24 22:13:50|15976.18|15896.18|15979.19|15899.19|15979.73|15899.73|15976.12|15896.12|10
1727216040000|2024-09-24 22:14:00|15978.73|15898.73|15975.06|15895.06|15978.73|15898.73|15974.27|15894.27|10
1727216050000|2024-09-24 22:14:10|15975.54|15895.54|15976.89|15896.89|15976.89|15896.89|15975.02|15895.02|10
1727216060000|2024-09-24 22:14:20|15976.84|15896.84|15977.14|15897.14|15977.14|15897.14|15976.82|15896.82|8
1727216070000|2024-09-24 22:14:30|15975.79|15895.79|15971.93|15891.93|15975.79|15895.79|15970.9|15890.9|7
1727216080000|2024-09-24 22:14:40|15971.94|15891.94|15973.31|15893.31|15974.37|15894.37|15971.94|15891.94|8
1727216090000|2024-09-24 22:14:50|15973.6|15893.6|15973.16|15893.16|15973.87|15893.87|15973.15|15893.15|7
1727216100000|2024-09-24 22:15:00|15974.19|15894.19|15978.75|15898.75|15978.75|15898.75|15973.39|15893.39|10
1727216110000|2024-09-24 22:15:10|15978.94|15898.94|15980.5|15900.5|15980.88|15900.88|15978.81|15898.81|10
1727216120000|2024-09-24 22:15:20|15980.29|15900.29|15979.05|15899.05|15982.35|15902.35|15979.05|15899.05|10
1727216130000|2024-09-24 22:15:30|15978.8|15898.8|15977.59|15897.59|15978.8|15898.8|15977.59|15897.59|9
1727216140000|2024-09-24 22:15:40|15977.79|15897.79|15979.73|15899.73|15979.73|15899.73|15977.09|15897.09|8
1727216150000|2024-09-24 22:15:50|15979.8|15899.8|15978.05|15898.05|15980.12|15900.12|15978.05|15898.05|9
1727216160000|2024-09-24 22:16:00|15978.17|15898.17|15978.45|15898.45|15978.45|15898.45|15977.65|15897.65|10
1727216170000|2024-09-24 22:16:10|15978.29|15898.29|15974.93|15894.93|15978.29|15898.29|15974.93|15894.93|10
1727216180000|2024-09-24 22:16:20|15973.7|15893.7|15973.87|15893.87|15974.75|15894.75|15973.58|15893.58|10
1727216190000|2024-09-24 22:16:30|15974.2|15894.2|15973.12|15893.12|15975.15|15895.15|15973.12|15893.12|10
1727216200000|2024-09-24 22:16:40|15973.1|15893.1|15972.51|15892.51|15973.3|15893.3|15972.51|15892.51|9
1727216210000|2024-09-24 22:16:50|15972.5|15892.5|15973.76|15893.76|15974.28|15894.28|15971.49|15891.49|9
1727216220000|2024-09-24 22:17:00|15973.78|15893.78|15971.79|15891.79|15974.51|15894.51|15971.79|15891.79|10
1727216230000|2024-09-24 22:17:10|15971.59|15891.59|15971.21|15891.21|15971.59|15891.59|15970.27|15890.27|9
1727216240000|2024-09-24 22:17:20|15971.2|15891.2|15969.7|15889.7|15971.2|15891.2|15967.84|15887.84|10
1727216250000|2024-09-24 22:17:30|15970.25|15890.25|15970.07|15890.07|15970.27|15890.27|15969.11|15889.11|10
1727216260000|2024-09-24 22:17:40|15970.08|15890.08|15970.1|15890.1|15970.83|15890.83|15970.01|15890.01|9
1727216270000|2024-09-24 22:17:50|15970.13|15890.13|15969.17|15889.17|15970.13|15890.13|15968.74|15888.74|8
1727216280000|2024-09-24 22:18:00|15968.91|15888.91|15967.65|15887.65|15969.56|15889.56|15967.65|15887.65|10
1727216290000|2024-09-24 22:18:10|15966.72|15886.72|15963.24|15883.24|15966.9|15886.9|15962.43|15882.43|9
1727216300000|2024-09-24 22:18:20|15964.46|15884.46|15964.12|15884.12|15964.8|15884.8|15963.7|15883.7|10
1727216310000|2024-09-24 22:18:30|15963.52|15883.52|15963.85|15883.85|15964.15|15884.15|15963.41|15883.41|10
1727216320000|2024-09-24 22:18:40|15963.44|15883.44|15963.29|15883.29|15964.07|15884.07|15963.04|15883.04|10
1727216330000|2024-09-24 22:18:50|15962.58|15882.58|15962.58|15882.58|15962.58|15882.58|15961.77|15881.77|9
1727216340000|2024-09-24 22:19:00|15962.59|15882.59|15959.62|15879.62|15962.61|15882.61|15959.62|15879.62|10
1727216350000|2024-09-24 22:19:10|15959.56|15879.56|15958.77|15878.77|15959.56|15879.56|15958.77|15878.77|9
1727216360000|2024-09-24 22:19:20|15958.5|15878.5|15958.48|15878.48|15958.5|15878.5|15957.83|15877.83|9
1727216370000|2024-09-24 22:19:30|15958.41|15878.41|15958.73|15878.73|15958.73|15878.73|15957.55|15877.55|10
1727216380000|2024-09-24 22:19:40|15958.71|15878.71|15956.97|15876.97|15958.71|15878.71|15956.8|15876.8|10
1727216390000|2024-09-24 22:19:50|15957.7|15877.7|15957.03|15877.03|15957.7|15877.7|15956.75|15876.75|9
1727216400000|2024-09-24 22:20:00|15957.87|15877.87|15958.56|15878.56|15958.56|15878.56|15957.87|15877.87|7
1727216410000|2024-09-24 22:20:10|15958.61|15878.61|15953.54|15873.54|15958.61|15878.61|15953.39|15873.39|10
1727216420000|2024-09-24 22:20:20|15953.99|15873.99|15952.44|15872.44|15954.13|15874.13|15952.31|15872.31|10
1727216430000|2024-09-24 22:20:30|15951.97|15871.97|15950|15870|15952.46|15872.46|15949.71|15869.71|8
1727216440000|2024-09-24 22:20:40|15950.35|15870.35|15950.9|15870.9|15950.9|15870.9|15950.35|15870.35|7
1727216450000|2024-09-24 22:20:50|15950.93|15870.93|15953.73|15873.73|15953.73|15873.73|15950.93|15870.93|10
1727216460000|2024-09-24 22:21:00|15953.68|15873.68|15953.03|15873.03|15953.69|15873.69|15952.99|15872.99|8
1727216470000|2024-09-24 22:21:10|15953.34|15873.34|15953.59|15873.59|15954.83|15874.83|15953.34|15873.34|8
1727216480000|2024-09-24 22:21:20|15953.19|15873.19|15953.75|15873.75|15953.75|15873.75|15952.81|15872.81|8
1727216490000|2024-09-24 22:21:30|15953.99|15873.99|15954.53|15874.53|15954.68|15874.68|15953.99|15873.99|8
1727216500000|2024-09-24 22:21:40|15954.52|15874.52|15951.19|15871.19|15954.53|15874.53|15950.92|15870.92|10
1727216510000|2024-09-24 22:21:50|15950.86|15870.86|15952.27|15872.27|15952.58|15872.58|15950.23|15870.23|9
1727216520000|2024-09-24 22:22:00|15952.38|15872.38|15953.38|15873.38|15953.38|15873.38|15952.38|15872.38|9
1727216530000|2024-09-24 22:22:10|15954.08|15874.08|15953.99|15873.99|15954.36|15874.36|15953.53|15873.53|9
1727216540000|2024-09-24 22:22:20|15953.73|15873.73|15953.55|15873.55|15953.77|15873.77|15953.46|15873.46|10
1727216550000|2024-09-24 22:22:30|15953.48|15873.48|15956.14|15876.14|15956.14|15876.14|15953.02|15873.02|9
1727216560000|2024-09-24 22:22:40|15956.87|15876.87|15959.14|15879.14|15959.14|15879.14|15956.87|15876.87|10
1727216570000|2024-09-24 22:22:50|15959.18|15879.18|15956.94|15876.94|15959.23|15879.23|15956.9|15876.9|8
1727216580000|2024-09-24 22:23:00|15957.03|15877.03|15958.1|15878.1|15958.1|15878.1|15957.03|15877.03|10
1727216590000|2024-09-24 22:23:10|15958.09|15878.09|15950.7|15870.7|15958.09|15878.09|15950.7|15870.7|8
1727216600000|2024-09-24 22:23:20|15950.69|15870.69|15950.93|15870.93|15952.35|15872.35|15950.42|15870.42|9
1727216610000|2024-09-24 22:23:30|15950.97|15870.97|15950.57|15870.57|15951.32|15871.32|15949.94|15869.94|7
1727216620000|2024-09-24 22:23:40|15949.52|15869.52|15950.44|15870.44|15950.44|15870.44|15948.82|15868.82|9
1727216630000|2024-09-24 22:23:50|15950.56|15870.56|15949.71|15869.71|15950.56|15870.56|15949.71|15869.71|7
1727216640000|2024-09-24 22:24:00|15949.72|15869.72|15951.06|15871.06|15951.06|15871.06|15949.7|15869.7|7
1727216650000|2024-09-24 22:24:10|15951.59|15871.59|15952.88|15872.88|15953.39|15873.39|15951.59|15871.59|9
1727216660000|2024-09-24 22:24:20|15952.9|15872.9|15953.15|15873.15|15953.83|15873.83|15952.9|15872.9|10
1727216670000|2024-09-24 22:24:30|15952.51|15872.51|15952.27|15872.27|15952.56|15872.56|15951.25|15871.25|7
1727216680000|2024-09-24 22:24:40|15952.24|15872.24|15952.07|15872.07|15952.24|15872.24|15951.75|15871.75|7
1727216690000|2024-09-24 22:24:50|15952.06|15872.06|15951.51|15871.51|15952.06|15872.06|15951.51|15871.51|7
1727216700000|2024-09-24 22:25:00|15951.5|15871.5|15952.98|15872.98|15953|15873|15951.5|15871.5|9
1727216710000|2024-09-24 22:25:10|15953.05|15873.05|15955.44|15875.44|15955.44|15875.44|15953.04|15873.04|9
1727216720000|2024-09-24 22:25:20|15955.07|15875.07|15957.75|15877.75|15957.75|15877.75|15955.07|15875.07|9
1727216730000|2024-09-24 22:25:30|15957.77|15877.77|15957.9|15877.9|15957.9|15877.9|15957.19|15877.19|8
1727216740000|2024-09-24 22:25:40|15958.29|15878.29|15959.04|15879.04|15959.69|15879.69|15958.29|15878.29|10
1727216750000|2024-09-24 22:25:50|15959.2|15879.2|15958.64|15878.64|15960.36|15880.36|15958.64|15878.64|9
1727216760000|2024-09-24 22:26:00|15958.95|15878.95|15959.26|15879.26|15960.27|15880.27|15958.61|15878.61|9
1727216770000|2024-09-24 22:26:10|15958.7|15878.7|15960.9|15880.9|15960.98|15880.98|15958.46|15878.46|8
1727216780000|2024-09-24 22:26:20|15960.96|15880.96|15960.93|15880.93|15961.24|15881.24|15960.79|15880.79|10
1727216790000|2024-09-24 22:26:30|15960.8|15880.8|15960.51|15880.51|15961.16|15881.16|15960.47|15880.47|7
1727216800000|2024-09-24 22:26:40|15960.28|15880.28|15958.65|15878.65|15960.28|15880.28|15958.65|15878.65|9
1727216810000|2024-09-24 22:26:50|15958.46|15878.46|15959.84|15879.84|15961.71|15881.71|15958.46|15878.46|9
1727216820000|2024-09-24 22:27:00|15959.83|15879.83|15963|15883|15963|15883|15959.83|15879.83|10
1727216830000|2024-09-24 22:27:10|15963.04|15883.04|15961.22|15881.22|15963.04|15883.04|15961.22|15881.22|7
1727216840000|2024-09-24 22:27:20|15961.32|15881.32|15960.85|15880.85|15962.19|15882.19|15960.71|15880.71|9
1727216850000|2024-09-24 22:27:30|15960.73|15880.73|15961.2|15881.2|15961.2|15881.2|15960.64|15880.64|9
1727216860000|2024-09-24 22:27:40|15961.37|15881.37|15963.82|15883.82|15963.82|15883.82|15961.35|15881.35|10
1727216870000|2024-09-24 22:27:50|15963.65|15883.65|15964.72|15884.72|15964.89|15884.89|15963.65|15883.65|10
1727216880000|2024-09-24 22:28:00|15965.07|15885.07|15970.54|15890.54|15970.54|15890.54|15965.07|15885.07|10
1727216890000|2024-09-24 22:28:10|15970.56|15890.56|15977.44|15897.44|15977.44|15897.44|15970.32|15890.32|10
1727216900000|2024-09-24 22:28:20|15978.06|15898.06|15977.27|15897.27|15978.72|15898.72|15977.27|15897.27|10
1727216910000|2024-09-24 22:28:30|15977.76|15897.76|15976.73|15896.73|15977.76|15897.76|15976.73|15896.73|10
1727216920000|2024-09-24 22:28:40|15975.82|15895.82|15976.32|15896.32|15976.32|15896.32|15975.74|15895.74|9
1727216930000|2024-09-24 22:28:50|15976.44|15896.44|15973.88|15893.88|15976.44|15896.44|15973.88|15893.88|9
1727216940000|2024-09-24 22:29:00|15973.32|15893.32|15973.9|15893.9|15974.74|15894.74|15973.12|15893.12|9
1727216950000|2024-09-24 22:29:10|15973.57|15893.57|15970.64|15890.64|15973.57|15893.57|15969.61|15889.61|10
1727216960000|2024-09-24 22:29:20|15970.61|15890.61|15967.58|15887.58|15970.61|15890.61|15967.58|15887.58|10
1727216970000|2024-09-24 22:29:30|15968.13|15888.13|15968.3|15888.3|15968.48|15888.48|15967.2|15887.2|9
1727216980000|2024-09-24 22:29:40|15968.22|15888.22|15967.93|15887.93|15968.22|15888.22|15967.73|15887.73|7
1727216990000|2024-09-24 22:29:50|15968.31|15888.31|15968.13|15888.13|15968.31|15888.31|15967.85|15887.85|9
1727217000000|2024-09-24 22:30:00|15967.99|15887.99|15969.49|15889.49|15969.57|15889.57|15967.99|15887.99|9
1727217010000|2024-09-24 22:30:10|15969.37|15889.37|15966.91|15886.91|15969.37|15889.37|15966.87|15886.87|9
1727217020000|2024-09-24 22:30:20|15966.92|15886.92|15963.97|15883.97|15966.92|15886.92|15963.97|15883.97|10
1727217030000|2024-09-24 22:30:30|15963.84|15883.84|15964.17|15884.17|15964.17|15884.17|15963.84|15883.84|10
1727217040000|2024-09-24 22:30:40|15964.19|15884.19|15959.24|15879.24|15964.19|15884.19|15959.24|15879.24|8
1727217050000|2024-09-24 22:30:50|15958.59|15878.59|15958.83|15878.83|15959.87|15879.87|15958.46|15878.46|10
1727217060000|2024-09-24 22:31:00|15958.92|15878.92|15959.41|15879.41|15959.43|15879.43|15958.92|15878.92|9
1727217070000|2024-09-24 22:31:10|15959.44|15879.44|15959.3|15879.3|15959.73|15879.73|15959.21|15879.21|9
1727217080000|2024-09-24 22:31:20|15959.69|15879.69|15959.05|15879.05|15959.9|15879.9|15959.05|15879.05|10
1727217090000|2024-09-24 22:31:30|15958.69|15878.69|15958.39|15878.39|15958.69|15878.69|15956.78|15876.78|7
1727217100000|2024-09-24 22:31:40|15958.91|15878.91|15959.85|15879.85|15959.85|15879.85|15958.91|15878.91|8
1727217110000|2024-09-24 22:31:50|15960.28|15880.28|15961.79|15881.79|15961.79|15881.79|15959.98|15879.98|8
1727217120000|2024-09-24 22:32:00|15962.44|15882.44|15962.2|15882.2|15962.73|15882.73|15962.2|15882.2|8
1727217130000|2024-09-24 22:32:10|15962.04|15882.04|15961|15881|15962.04|15882.04|15961|15881|8
1727217140000|2024-09-24 22:32:20|15961.01|15881.01|15959.61|15879.61|15961.62|15881.62|15959.61|15879.61|10
1727217150000|2024-09-24 22:32:30|15959.6|15879.6|15961.09|15881.09|15961.09|15881.09|15959.6|15879.6|10
1727217160000|2024-09-24 22:32:40|15961.59|15881.59|15961.34|15881.34|15961.65|15881.65|15960.46|15880.46|10
1727217170000|2024-09-24 22:32:50|15961.17|15881.17|15961.24|15881.24|15961.78|15881.78|15960.19|15880.19|9
1727217180000|2024-09-24 22:33:00|15961.26|15881.26|15961.57|15881.57|15961.63|15881.63|15960.92|15880.92|9
1727217190000|2024-09-24 22:33:10|15961.59|15881.59|15962.37|15882.37|15963.33|15883.33|15961.59|15881.59|10
1727217200000|2024-09-24 22:33:20|15961.89|15881.89|15961.22|15881.22|15961.89|15881.89|15960.47|15880.47|7
1727217210000|2024-09-24 22:33:30|15961.97|15881.97|15962.93|15882.93|15963.41|15883.41|15961.97|15881.97|10
1727217220000|2024-09-24 22:33:40|15962.43|15882.43|15962.07|15882.07|15962.47|15882.47|15962.07|15882.07|8
1727217230000|2024-09-24 22:33:50|15962.05|15882.05|15962.17|15882.17|15962.25|15882.25|15962.03|15882.03|7
1727217240000|2024-09-24 22:34:00|15963.01|15883.01|15961.64|15881.64|15963.45|15883.45|15961.64|15881.64|10
1727217250000|2024-09-24 22:34:10|15960.88|15880.88|15959.96|15879.96|15961.08|15881.08|15959.9|15879.9|8
1727217260000|2024-09-24 22:34:20|15959.24|15879.24|15958.88|15878.88|15959.24|15879.24|15958.54|15878.54|9
1727217270000|2024-09-24 22:34:30|15958.95|15878.95|15959.5|15879.5|15959.5|15879.5|15958.94|15878.94|8
1727217280000|2024-09-24 22:34:40|15959.49|15879.49|15959.26|15879.26|15959.49|15879.49|15959.23|15879.23|6
1727217290000|2024-09-24 22:34:50|15959.25|15879.25|15959.3|15879.3|15959.3|15879.3|15959.02|15879.02|8
1727217300000|2024-09-24 22:35:00|15959.26|15879.26|15959.51|15879.51|15960.75|15880.75|15959.26|15879.26|10
1727217310000|2024-09-24 22:35:10|15959.53|15879.53|15959.43|15879.43|15959.58|15879.58|15959.18|15879.18|9
1727217320000|2024-09-24 22:35:20|15959.29|15879.29|15955.98|15875.98|15959.29|15879.29|15955.97|15875.97|9
1727217330000|2024-09-24 22:35:30|15955.86|15875.86|15955.57|15875.57|15956.16|15876.16|15955.57|15875.57|10
1727217340000|2024-09-24 22:35:40|15955.59|15875.59|15954.09|15874.09|15956.9|15876.9|15954.09|15874.09|10
1727217350000|2024-09-24 22:35:50|15954.04|15874.04|15953.89|15873.89|15954.04|15874.04|15953.81|15873.81|9
1727217360000|2024-09-24 22:36:00|15953.9|15873.9|15953.55|15873.55|15953.91|15873.91|15953.43|15873.43|9
1727217370000|2024-09-24 22:36:10|15953.44|15873.44|15953|15873|15953.44|15873.44|15951.78|15871.78|9
1727217380000|2024-09-24 22:36:20|15952.96|15872.96|15951.05|15871.05|15952.96|15872.96|15951.05|15871.05|10
1727217390000|2024-09-24 22:36:30|15951.01|15871.01|15954.19|15874.19|15954.19|15874.19|15951.01|15871.01|8
1727217400000|2024-09-24 22:36:40|15953.98|15873.98|15954.64|15874.64|15955.36|15875.36|15953.63|15873.63|10
1727217410000|2024-09-24 22:36:50|15954.63|15874.63|15954.29|15874.29|15954.9|15874.9|15954.29|15874.29|8
1727217420000|2024-09-24 22:37:00|15954.32|15874.32|15953.76|15873.76|15954.44|15874.44|15953.76|15873.76|8
1727217430000|2024-09-24 22:37:10|15953.36|15873.36|15952.43|15872.43|15953.36|15873.36|15952.4|15872.4|10
1727217440000|2024-09-24 22:37:20|15952.44|15872.44|15952.15|15872.15|15952.65|15872.65|15951.95|15871.95|9
1727217450000|2024-09-24 22:37:30|15952.16|15872.16|15951.64|15871.64|15952.35|15872.35|15951.64|15871.64|6
1727217460000|2024-09-24 22:37:40|15952.05|15872.05|15951.73|15871.73|15952.72|15872.72|15951.58|15871.58|7
1727217470000|2024-09-24 22:37:50|15951.72|15871.72|15951.68|15871.68|15952.25|15872.25|15951.68|15871.68|10
1727217480000|2024-09-24 22:38:00|15949.93|15869.93|15950.82|15870.82|15951.05|15871.05|15949.93|15869.93|8
1727217490000|2024-09-24 22:38:10|15950.52|15870.52|15949.95|15869.95|15950.89|15870.89|15949.95|15869.95|9
1727217500000|2024-09-24 22:38:20|15949.88|15869.88|15948.53|15868.53|15949.91|15869.91|15948.28|15868.28|8
1727217510000|2024-09-24 22:38:30|15948.42|15868.42|15946.28|15866.28|15948.69|15868.69|15946.28|15866.28|10
1727217520000|2024-09-24 22:38:40|15946.27|15866.27|15952.09|15872.09|15952.09|15872.09|15945.8|15865.8|10
1727217530000|2024-09-24 22:38:50|15951.69|15871.69|15951.02|15871.02|15952.04|15872.04|15950.68|15870.68|10
1727217540000|2024-09-24 22:39:00|15950.65|15870.65|15949.98|15869.98|15950.97|15870.97|15949.86|15869.86|9
1727217550000|2024-09-24 22:39:10|15949.99|15869.99|15948.92|15868.92|15950.17|15870.17|15948.68|15868.68|8
1727217560000|2024-09-24 22:39:20|15948.13|15868.13|15946.92|15866.92|15948.31|15868.31|15946.24|15866.24|10
1727217570000|2024-09-24 22:39:30|15946.22|15866.22|15945.84|15865.84|15946.23|15866.23|15945.59|15865.59|9
1727217580000|2024-09-24 22:39:40|15945.79|15865.79|15947.29|15867.29|15947.29|15867.29|15945.75|15865.75|10
1727217590000|2024-09-24 22:39:50|15947.3|15867.3|15946.81|15866.81|15947.71|15867.71|15946.81|15866.81|9
1727217600000|2024-09-24 22:40:00|15947.02|15867.02|15948.94|15868.94|15948.94|15868.94|15947.02|15867.02|9
1727217610000|2024-09-24 22:40:10|15948.33|15868.33|15946.52|15866.52|15948.55|15868.55|15946.52|15866.52|8
1727217620000|2024-09-24 22:40:20|15946.55|15866.55|15946.25|15866.25|15947.74|15867.74|15946.25|15866.25|9
1727217630000|2024-09-24 22:40:30|15945.97|15865.97|15945.39|15865.39|15946.03|15866.03|15945.16|15865.16|10
1727217640000|2024-09-24 22:40:40|15945.85|15865.85|15946.79|15866.79|15946.81|15866.81|15945.85|15865.85|10
1727217650000|2024-09-24 22:40:50|15946.88|15866.88|15943.28|15863.28|15947.02|15867.02|15943.28|15863.28|10
1727217660000|2024-09-24 22:41:00|15943.07|15863.07|15940.75|15860.75|15943.41|15863.41|15939.88|15859.88|10
1727217670000|2024-09-24 22:41:10|15940.89|15860.89|15943.81|15863.81|15943.81|15863.81|15940.39|15860.39|10
1727217680000|2024-09-24 22:41:20|15944.27|15864.27|15944.82|15864.82|15944.82|15864.82|15944.14|15864.14|10
1727217690000|2024-09-24 22:41:30|15944.83|15864.83|15945.66|15865.66|15945.66|15865.66|15944.67|15864.67|8
1727217700000|2024-09-24 22:41:40|15945.67|15865.67|15945.14|15865.14|15945.67|15865.67|15945.08|15865.08|9
1727217710000|2024-09-24 22:41:50|15945.13|15865.13|15946.45|15866.45|15946.45|15866.45|15944.62|15864.62|9
1727217720000|2024-09-24 22:42:00|15946.51|15866.51|15946.54|15866.54|15947.01|15867.01|15946.51|15866.51|10
1727217730000|2024-09-24 22:42:10|15946.31|15866.31|15946.27|15866.27|15946.82|15866.82|15946.12|15866.12|9
1727217740000|2024-09-24 22:42:20|15946.57|15866.57|15946.35|15866.35|15946.68|15866.68|15946.14|15866.14|9
1727217750000|2024-09-24 22:42:30|15946.34|15866.34|15946.04|15866.04|15946.37|15866.37|15946|15866|9
1727217760000|2024-09-24 22:42:40|15946.1|15866.1|15945.75|15865.75|15946.1|15866.1|15945.26|15865.26|10
1727217770000|2024-09-24 22:42:50|15946.71|15866.71|15944.74|15864.74|15946.85|15866.85|15944.74|15864.74|10
1727217780000|2024-09-24 22:43:00|15944.61|15864.61|15942.82|15862.82|15944.61|15864.61|15942.78|15862.78|9
1727217790000|2024-09-24 22:43:10|15942.81|15862.81|15942.82|15862.82|15943.8|15863.8|15942.73|15862.73|10
1727217800000|2024-09-24 22:43:20|15942.78|15862.78|15940.98|15860.98|15943.5|15863.5|15940.98|15860.98|8
1727217810000|2024-09-24 22:43:30|15940.95|15860.95|15939.86|15859.86|15941.55|15861.55|15939.7|15859.7|10
1727217820000|2024-09-24 22:43:40|15939.82|15859.82|15937.8|15857.8|15939.82|15859.82|15937.8|15857.8|10
1727217830000|2024-09-24 22:43:50|15937.77|15857.77|15938.3|15858.3|15939.06|15859.06|15937.76|15857.76|9
1727217840000|2024-09-24 22:44:00|15938.33|15858.33|15935.8|15855.8|15938.34|15858.34|15935.8|15855.8|9
1727217850000|2024-09-24 22:44:10|15935.87|15855.87|15936.05|15856.05|15936.05|15856.05|15935.72|15855.72|9
1727217860000|2024-09-24 22:44:20|15936.33|15856.33|15936.72|15856.72|15936.72|15856.72|15936.33|15856.33|7
1727217870000|2024-09-24 22:44:30|15936.49|15856.49|15937.38|15857.38|15938.07|15858.07|15936.49|15856.49|9
1727217880000|2024-09-24 22:44:40|15937.44|15857.44|15939.4|15859.4|15939.4|15859.4|15936.9|15856.9|10
1727217890000|2024-09-24 22:44:50|15939.77|15859.77|15940.61|15860.61|15940.83|15860.83|15939.74|15859.74|10
1727217900000|2024-09-24 22:45:00|15940.62|15860.62|15940.11|15860.11|15940.62|15860.62|15939.38|15859.38|9
1727217910000|2024-09-24 22:45:10|15941.57|15861.57|15942.25|15862.25|15942.49|15862.49|15941.57|15861.57|10
1727217920000|2024-09-24 22:45:20|15942.36|15862.36|15942.51|15862.51|15942.92|15862.92|15942.36|15862.36|9
1727217930000|2024-09-24 22:45:30|15942.41|15862.41|15942.57|15862.57|15942.88|15862.88|15942.41|15862.41|7
1727217940000|2024-09-24 22:45:40|15941.71|15861.71|15941.25|15861.25|15941.71|15861.71|15940.85|15860.85|10
1727217950000|2024-09-24 22:45:50|15941.2|15861.2|15943.22|15863.22|15943.35|15863.35|15941.2|15861.2|9
1727217960000|2024-09-24 22:46:00|15943.55|15863.55|15944.22|15864.22|15944.22|15864.22|15942.76|15862.76|10
1727217970000|2024-09-24 22:46:10|15943.58|15863.58|15941.66|15861.66|15944.38|15864.38|15941.39|15861.39|10
1727217980000|2024-09-24 22:46:20|15940.89|15860.89|15936.78|15856.78|15940.95|15860.95|15935.51|15855.51|10
1727217990000|2024-09-24 22:46:30|15936.86|15856.86|15935.7|15855.7|15936.86|15856.86|15935.7|15855.7|9
1727218000000|2024-09-24 22:46:40|15935.76|15855.76|15936.35|15856.35|15936.35|15856.35|15935.69|15855.69|10
1727218010000|2024-09-24 22:46:50|15936.33|15856.33|15934.43|15854.43|15936.33|15856.33|15934.3|15854.3|9
1727218020000|2024-09-24 22:47:00|15934.45|15854.45|15935.55|15855.55|15935.55|15855.55|15934.45|15854.45|9
1727218030000|2024-09-24 22:47:10|15935.71|15855.71|15935.73|15855.73|15935.83|15855.83|15935.02|15855.02|9
1727218040000|2024-09-24 22:47:20|15934.74|15854.74|15933.37|15853.37|15934.84|15854.84|15933.35|15853.35|10
1727218050000|2024-09-24 22:47:30|15932.95|15852.95|15933.76|15853.76|15933.76|15853.76|15931.67|15851.67|9
1727218060000|2024-09-24 22:47:40|15934.47|15854.47|15933.75|15853.75|15934.7|15854.7|15933.5|15853.5|9
1727218070000|2024-09-24 22:47:50|15932.06|15852.06|15931.28|15851.28|15932.06|15852.06|15931.28|15851.28|10
1727218080000|2024-09-24 22:48:00|15931.43|15851.43|15932.06|15852.06|15933.31|15853.31|15931.43|15851.43|9
1727218090000|2024-09-24 22:48:10|15931.55|15851.55|15931.37|15851.37|15931.55|15851.55|15931.28|15851.28|9
1727218100000|2024-09-24 22:48:20|15931.35|15851.35|15931.37|15851.37|15931.69|15851.69|15931.34|15851.34|6
1727218110000|2024-09-24 22:48:30|15931.88|15851.88|15930.86|15850.86|15931.88|15851.88|15930.86|15850.86|8
1727218120000|2024-09-24 22:48:40|15930.87|15850.87|15930.1|15850.1|15931.37|15851.37|15930.08|15850.08|9
1727218130000|2024-09-24 22:48:50|15930.12|15850.12|15928.49|15848.49|15930.12|15850.12|15928.25|15848.25|10
1727218140000|2024-09-24 22:49:00|15928.43|15848.43|15926.51|15846.51|15928.43|15848.43|15926.35|15846.35|10
1727218150000|2024-09-24 22:49:10|15926.61|15846.61|15926.53|15846.53|15926.72|15846.72|15926.44|15846.44|8
1727218160000|2024-09-24 22:49:20|15926.59|15846.59|15926.43|15846.43|15926.72|15846.72|15926.43|15846.43|9
1727218170000|2024-09-24 22:49:30|15926.48|15846.48|15926.39|15846.39|15926.48|15846.48|15926.39|15846.39|8
1727218180000|2024-09-24 22:49:40|15926.4|15846.4|15928.17|15848.17|15928.18|15848.18|15926.4|15846.4|9
1727218190000|2024-09-24 22:49:50|15927.88|15847.88|15927.75|15847.75|15927.97|15847.97|15927.44|15847.44|9
1727218200000|2024-09-24 22:50:00|15927.79|15847.79|15929.9|15849.9|15930.15|15850.15|15927.64|15847.64|9
1727218210000|2024-09-24 22:50:10|15929.91|15849.91|15930.15|15850.15|15930.22|15850.22|15929.91|15849.91|8
1727218220000|2024-09-24 22:50:20|15930.17|15850.17|15930.57|15850.57|15930.58|15850.58|15929.83|15849.83|10
1727218230000|2024-09-24 22:50:30|15930.62|15850.62|15930.99|15850.99|15931.02|15851.02|15930.62|15850.62|10
1727218240000|2024-09-24 22:50:40|15930.31|15850.31|15930.67|15850.67|15930.77|15850.77|15930.26|15850.26|9
1727218250000|2024-09-24 22:50:50|15930.68|15850.68|15934.45|15854.45|15934.45|15854.45|15930.68|15850.68|10
1727218260000|2024-09-24 22:51:00|15934.92|15854.92|15937.37|15857.37|15937.41|15857.41|15934.92|15854.92|10
1727218270000|2024-09-24 22:51:10|15937.44|15857.44|15939.72|15859.72|15939.75|15859.75|15937.44|15857.44|10
1727218280000|2024-09-24 22:51:20|15940.88|15860.88|15941.98|15861.98|15942.01|15862.01|15939.8|15859.8|10
1727218290000|2024-09-24 22:51:30|15942.4|15862.4|15941.82|15861.82|15942.87|15862.87|15941.41|15861.41|10
1727218300000|2024-09-24 22:51:40|15941.65|15861.65|15941.65|15861.65|15942.28|15862.28|15941.62|15861.62|9
1727218310000|2024-09-24 22:51:50|15941.68|15861.68|15941.61|15861.61|15941.7|15861.7|15941.59|15861.59|6
1727218320000|2024-09-24 22:52:00|15941.64|15861.64|15943.79|15863.79|15943.79|15863.79|15941.64|15861.64|10
1727218330000|2024-09-24 22:52:10|15944.48|15864.48|15944.51|15864.51|15944.56|15864.56|15944.48|15864.48|9
1727218340000|2024-09-24 22:52:20|15944.63|15864.63|15950.55|15870.55|15950.57|15870.57|15944.63|15864.63|9
1727218350000|2024-09-24 22:52:30|15950.79|15870.79|15950.7|15870.7|15951.21|15871.21|15950.08|15870.08|10
1727218360000|2024-09-24 22:52:40|15950.69|15870.69|15951.19|15871.19|15951.66|15871.66|15950.67|15870.67|10
1727218370000|2024-09-24 22:52:50|15951.06|15871.06|15951.76|15871.76|15951.81|15871.81|15951.02|15871.02|10
1727218380000|2024-09-24 22:53:00|15951.24|15871.24|15952.23|15872.23|15952.49|15872.49|15951.24|15871.24|10
1727218390000|2024-09-24 22:53:10|15952.22|15872.22|15952.31|15872.31|15952.46|15872.46|15952.07|15872.07|7
1727218400000|2024-09-24 22:53:20|15952.38|15872.38|15952.41|15872.41|15952.63|15872.63|15952.18|15872.18|10
1727218410000|2024-09-24 22:53:30|15952.44|15872.44|15953.45|15873.45|15953.45|15873.45|15952.18|15872.18|9
1727218420000|2024-09-24 22:53:40|15953.47|15873.47|15954.87|15874.87|15954.87|15874.87|15953.44|15873.44|10
1727218430000|2024-09-24 22:53:50|15954.77|15874.77|15955.17|15875.17|15955.17|15875.17|15954.45|15874.45|10
1727218440000|2024-09-24 22:54:00|15955.16|15875.16|15955.75|15875.75|15955.75|15875.75|15955.09|15875.09|9
1727218450000|2024-09-24 22:54:10|15956.62|15876.62|15960.33|15880.33|15960.75|15880.75|15956.62|15876.62|9
1727218460000|2024-09-24 22:54:20|15960.11|15880.11|15961.04|15881.04|15961.04|15881.04|15960.01|15880.01|7
1727218470000|2024-09-24 22:54:30|15961.33|15881.33|15962.05|15882.05|15962.12|15882.12|15961.17|15881.17|9
1727218480000|2024-09-24 22:54:40|15962.04|15882.04|15962.76|15882.76|15962.77|15882.77|15962.04|15882.04|9
1727218490000|2024-09-24 22:54:50|15962.77|15882.77|15967.93|15887.93|15967.93|15887.93|15962.76|15882.76|8
1727218500000|2024-09-24 22:55:00|15967.39|15887.39|15968.74|15888.74|15968.91|15888.91|15967.39|15887.39|10
1727218510000|2024-09-24 22:55:10|15968.96|15888.96|15972.39|15892.39|15973|15893|15968.83|15888.83|9
1727218520000|2024-09-24 22:55:20|15971.88|15891.88|15972.11|15892.11|15972.19|15892.19|15971.84|15891.84|10
1727218530000|2024-09-24 22:55:30|15972.14|15892.14|15977.52|15897.52|15977.52|15897.52|15972.14|15892.14|10
1727218540000|2024-09-24 22:55:40|15977.29|15897.29|15977.4|15897.4|15978.06|15898.06|15977.29|15897.29|10
1727218550000|2024-09-24 22:55:50|15977.08|15897.08|15979.7|15899.7|15979.87|15899.87|15977.08|15897.08|9
1727218560000|2024-09-24 22:56:00|15979.75|15899.75|15984.16|15904.16|15984.86|15904.86|15978.61|15898.61|10
1727218570000|2024-09-24 22:56:10|15985.41|15905.41|15993.19|15913.19|15993.52|15913.52|15985.41|15905.41|10
1727218580000|2024-09-24 22:56:20|15993.35|15913.35|15994.26|15914.26|15994.49|15914.49|15993.35|15913.35|10
1727218590000|2024-09-24 22:56:30|15994.19|15914.19|15991.99|15911.99|15994.62|15914.62|15991.37|15911.37|9
1727218600000|2024-09-24 22:56:40|15992.59|15912.59|15991.97|15911.97|15992.73|15912.73|15991.97|15911.97|9
1727218610000|2024-09-24 22:56:50|15992|15912|16002.39|15922.39|16002.39|15922.39|15991.78|15911.78|10
1727218620000|2024-09-24 22:57:00|16001.37|15921.37|16001.71|15921.71|16001.71|15921.71|16000.25|15920.25|10
1727218630000|2024-09-24 22:57:10|16002.06|15922.06|16014.19|15934.19|16015.32|15935.32|16002.06|15922.06|10
1727218640000|2024-09-24 22:57:20|16013.11|15933.11|16015.83|15935.83|16017.95|15937.95|16013.11|15933.11|10
1727218650000|2024-09-24 22:57:30|16016.87|15936.87|16017.78|15937.78|16017.78|15937.78|16016.03|15936.03|10
1727218660000|2024-09-24 22:57:40|16020.69|15940.69|16025.27|15945.27|16025.52|15945.52|16020.69|15940.69|10
1727218670000|2024-09-24 22:57:50|16023.91|15943.91|16024.83|15944.83|16024.83|15944.83|16022.6|15942.6|10
1727218680000|2024-09-24 22:58:00|16024.52|15944.52|16026.79|15946.79|16026.79|15946.79|16023.22|15943.22|10
1727218690000|2024-09-24 22:58:10|16026.82|15946.82|16025.63|15945.63|16026.83|15946.83|16025.57|15945.57|9
1727218700000|2024-09-24 22:58:20|16026.72|15946.72|16023.01|15943.01|16026.72|15946.72|16023.01|15943.01|10
1727218710000|2024-09-24 22:58:30|16022.74|15942.74|16022.27|15942.27|16024.18|15944.18|16022.27|15942.27|9
1727218720000|2024-09-24 22:58:40|16022.25|15942.25|16022.42|15942.42|16024.01|15944.01|16021.97|15941.97|10
1727218730000|2024-09-24 22:58:50|16022.07|15942.07|16020.36|15940.36|16022.15|15942.15|16020.05|15940.05|10
1727218740000|2024-09-24 22:59:00|16020.09|15940.09|16017.94|15937.94|16020.3|15940.3|16017.94|15937.94|10
1727218750000|2024-09-24 22:59:10|16017.87|15937.87|16013.04|15933.04|16017.87|15937.87|16012.81|15932.81|8
1727218760000|2024-09-24 22:59:20|16012.99|15932.99|16013.52|15933.52|16014.32|15934.32|16012.91|15932.91|10
1727218770000|2024-09-24 22:59:30|16013.49|15933.49|16014.11|15934.11|16015.44|15935.44|16012.92|15932.92|10
1727218780000|2024-09-24 22:59:40|16013.87|15933.87|16010.24|15930.24|16013.89|15933.89|16010.24|15930.24|9
1727218790000|2024-09-24 22:59:50|16010.41|15930.41|16007.16|15927.16|16010.41|15930.41|16007.16|15927.16|10
1727219110000|2024-09-24 23:05:10|15995.62|15915.62|15995.61|15915.61|15996.55|15916.55|15994.97|15914.97|9
1727219120000|2024-09-24 23:05:20|15995.76|15915.76|15995.91|15915.91|15996.64|15916.64|15995.49|15915.49|9
1727219130000|2024-09-24 23:05:30|15996.78|15916.78|15996.42|15916.42|15996.78|15916.78|15996.1|15916.1|8
1727219140000|2024-09-24 23:05:40|15997.04|15917.04|15996.22|15916.22|15997.16|15917.16|15996|15916|10
1727219150000|2024-09-24 23:05:50|15996.24|15916.24|15992.71|15912.71|15996.24|15916.24|15992.71|15912.71|9
1727219160000|2024-09-24 23:06:00|15992|15912|15992.3|15912.3|15992.9|15912.9|15991.7|15911.7|10
1727219170000|2024-09-24 23:06:10|15992.61|15912.61|15992.48|15912.48|15992.61|15912.61|15991.63|15911.63|9
1727219180000|2024-09-24 23:06:20|15992.49|15912.49|15992.26|15912.26|15993.76|15913.76|15992.07|15912.07|10
1727219190000|2024-09-24 23:06:30|15992.25|15912.25|15988.18|15908.18|15992.45|15912.45|15988.18|15908.18|7
1727219200000|2024-09-24 23:06:40|15988.19|15908.19|15986.98|15906.98|15989.77|15909.77|15986.09|15906.09|10
1727219210000|2024-09-24 23:06:50|15986.52|15906.52|15988.62|15908.62|15989.18|15909.18|15986.52|15906.52|8
1727219220000|2024-09-24 23:07:00|15988.18|15908.18|15988.25|15908.25|15988.25|15908.25|15987.4|15907.4|10
1727219230000|2024-09-24 23:07:10|15988.24|15908.24|15988.56|15908.56|15988.92|15908.92|15988.24|15908.24|8
1727219240000|2024-09-24 23:07:20|15988.21|15908.21|15985.85|15905.85|15988.21|15908.21|15985.85|15905.85|9
1727219250000|2024-09-24 23:07:30|15985.19|15905.19|15982.35|15902.35|15985.19|15905.19|15982.35|15902.35|8
1727219260000|2024-09-24 23:07:40|15982.41|15902.41|15982.33|15902.33|15982.85|15902.85|15982.33|15902.33|10
1727219270000|2024-09-24 23:07:50|15982.28|15902.28|15980.18|15900.18|15983.29|15903.29|15980.18|15900.18|9
1727219280000|2024-09-24 23:08:00|15979.81|15899.81|15979|15899|15980.14|15900.14|15978.48|15898.48|10
1727219290000|2024-09-24 23:08:10|15978.99|15898.99|15980.41|15900.41|15980.41|15900.41|15978.74|15898.74|10
1727219300000|2024-09-24 23:08:20|15980.45|15900.45|15981.89|15901.89|15981.89|15901.89|15980.45|15900.45|10
1727219310000|2024-09-24 23:08:30|15981.51|15901.51|15978.59|15898.59|15981.56|15901.56|15978.59|15898.59|6
1727219320000|2024-09-24 23:08:40|15978.61|15898.61|15978.01|15898.01|15978.98|15898.98|15978.01|15898.01|9
1727219330000|2024-09-24 23:08:50|15977.96|15897.96|15977.64|15897.64|15978.36|15898.36|15977.64|15897.64|8
1727219340000|2024-09-24 23:09:00|15977.44|15897.44|15976.15|15896.15|15977.44|15897.44|15976.15|15896.15|10
1727219350000|2024-09-24 23:09:10|15976.13|15896.13|15976.42|15896.42|15976.42|15896.42|15976.01|15896.01|5
1727219360000|2024-09-24 23:09:20|15976|15896|15975.32|15895.32|15976|15896|15974.84|15894.84|9
1727219370000|2024-09-24 23:09:30|15975.31|15895.31|15974.53|15894.53|15975.31|15895.31|15974.16|15894.16|8
1727219380000|2024-09-24 23:09:40|15974.52|15894.52|15972.99|15892.99|15974.76|15894.76|15972.99|15892.99|9
1727219390000|2024-09-24 23:09:50|15972.89|15892.89|15973.6|15893.6|15973.6|15893.6|15972.86|15892.86|8
1727219400000|2024-09-24 23:10:00|15973.59|15893.59|15973.17|15893.17|15973.59|15893.59|15972.47|15892.47|10
1727219410000|2024-09-24 23:10:10|15972.47|15892.47|15973.95|15893.95|15973.95|15893.95|15972.15|15892.15|7
1727219420000|2024-09-24 23:10:20|15973.94|15893.94|15975.72|15895.72|15975.72|15895.72|15973.93|15893.93|9
1727219430000|2024-09-24 23:10:30|15976.26|15896.26|15976.12|15896.12|15977.33|15897.33|15976.12|15896.12|10
1727219440000|2024-09-24 23:10:40|15976.11|15896.11|15975.89|15895.89|15976.39|15896.39|15975.79|15895.79|8
1727219450000|2024-09-24 23:10:50|15975.92|15895.92|15975.88|15895.88|15976.08|15896.08|15975.88|15895.88|6
1727219460000|2024-09-24 23:11:00|15974.59|15894.59|15973.15|15893.15|15974.59|15894.59|15972.24|15892.24|10
1727219470000|2024-09-24 23:11:10|15972.21|15892.21|15973.32|15893.32|15974.36|15894.36|15972.21|15892.21|9
1727219480000|2024-09-24 23:11:20|15972.99|15892.99|15972.17|15892.17|15974.29|15894.29|15971.9|15891.9|10
1727219490000|2024-09-24 23:11:30|15972.21|15892.21|15972.08|15892.08|15973.01|15893.01|15972.08|15892.08|9
1727219500000|2024-09-24 23:11:40|15971.96|15891.96|15972.63|15892.63|15972.64|15892.64|15971.9|15891.9|9
1727219510000|2024-09-24 23:11:50|15972.64|15892.64|15975.51|15895.51|15975.65|15895.65|15972.64|15892.64|9
1727219520000|2024-09-24 23:12:00|15975.64|15895.64|15975.66|15895.66|15976.38|15896.38|15975.64|15895.64|8
1727219530000|2024-09-24 23:12:10|15975.95|15895.95|15976.71|15896.71|15976.71|15896.71|15974.55|15894.55|8
1727219540000|2024-09-24 23:12:20|15976.72|15896.72|15976.49|15896.49|15977.55|15897.55|15976.42|15896.42|9
1727219550000|2024-09-24 23:12:30|15976.45|15896.45|15977.05|15897.05|15977.92|15897.92|15976.21|15896.21|8
1727219560000|2024-09-24 23:12:40|15976.65|15896.65|15976.5|15896.5|15977.56|15897.56|15976.5|15896.5|10
1727219570000|2024-09-24 23:12:50|15977.54|15897.54|15977.92|15897.92|15978.44|15898.44|15976.09|15896.09|9
1727219580000|2024-09-24 23:13:00|15978.18|15898.18|15977.96|15897.96|15979.54|15899.54|15977.72|15897.72|8
1727219590000|2024-09-24 23:13:10|15978.16|15898.16|15978.39|15898.39|15978.39|15898.39|15978.01|15898.01|9
1727219600000|2024-09-24 23:13:20|15978.38|15898.38|15980.02|15900.02|15980.05|15900.05|15978.38|15898.38|9
1727219610000|2024-09-24 23:13:30|15980.05|15900.05|15978.31|15898.31|15980.05|15900.05|15978.31|15898.31|7
1727219620000|2024-09-24 23:13:40|15978.34|15898.34|15977.5|15897.5|15978.7|15898.7|15977.5|15897.5|10
1727219630000|2024-09-24 23:13:50|15976.75|15896.75|15975.52|15895.52|15976.75|15896.75|15975.36|15895.36|10
1727219640000|2024-09-24 23:14:00|15975.71|15895.71|15974.74|15894.74|15975.71|15895.71|15974.6|15894.6|10
1727219650000|2024-09-24 23:14:10|15974.93|15894.93|15974.16|15894.16|15974.93|15894.93|15974.16|15894.16|9
1727219660000|2024-09-24 23:14:20|15974.05|15894.05|15974.31|15894.31|15974.31|15894.31|15974|15894|8
1727219670000|2024-09-24 23:14:30|15974.26|15894.26|15971.88|15891.88|15974.26|15894.26|15970.57|15890.57|10
1727219680000|2024-09-24 23:14:40|15971.49|15891.49|15971.58|15891.58|15972.09|15892.09|15971.15|15891.15|10
1727219690000|2024-09-24 23:14:50|15971.89|15891.89|15971.6|15891.6|15972.24|15892.24|15971.6|15891.6|9
1727219700000|2024-09-24 23:15:00|15972.2|15892.2|15971.43|15891.43|15972.2|15892.2|15971.37|15891.37|10
1727219710000|2024-09-24 23:15:10|15971.4|15891.4|15971.2|15891.2|15971.99|15891.99|15971.19|15891.19|8
1727219720000|2024-09-24 23:15:20|15976|15896|15976.62|15896.62|15977.08|15897.08|15975.89|15895.89|10
1727219730000|2024-09-24 23:15:30|15976.61|15896.61|15976.74|15896.74|15976.74|15896.74|15976.2|15896.2|8
1727219740000|2024-09-24 23:15:40|15976.27|15896.27|15978.47|15898.47|15978.56|15898.56|15976.05|15896.05|10
1727219750000|2024-09-24 23:15:50|15978.63|15898.63|15978.46|15898.46|15979.13|15899.13|15978.46|15898.46|8
1727219760000|2024-09-24 23:16:00|15978.59|15898.59|15978.5|15898.5|15979.52|15899.52|15978.42|15898.42|7
1727219770000|2024-09-24 23:16:10|15978.56|15898.56|15976.81|15896.81|15978.69|15898.69|15976.81|15896.81|10
1727219780000|2024-09-24 23:16:20|15976.59|15896.59|15976.29|15896.29|15976.62|15896.62|15975.53|15895.53|9
1727219790000|2024-09-24 23:16:30|15976.3|15896.3|15974.36|15894.36|15976.3|15896.3|15974.36|15894.36|10
1727219800000|2024-09-24 23:16:40|15974.39|15894.39|15975.13|15895.13|15975.7|15895.7|15974.29|15894.29|6
1727219810000|2024-09-24 23:16:50|15975.14|15895.14|15974.71|15894.71|15975.14|15895.14|15974.46|15894.46|10
1727219820000|2024-09-24 23:17:00|15974.36|15894.36|15970.94|15890.94|15974.36|15894.36|15970.94|15890.94|9
1727219830000|2024-09-24 23:17:10|15970.89|15890.89|15970.74|15890.74|15971.69|15891.69|15970.73|15890.73|9
1727219840000|2024-09-24 23:17:20|15970.6|15890.6|15966.23|15886.23|15970.6|15890.6|15965.92|15885.92|10
1727219850000|2024-09-24 23:17:30|15966.14|15886.14|15966.1|15886.1|15966.14|15886.14|15965.86|15885.86|10
1727219860000|2024-09-24 23:17:40|15966.03|15886.03|15967.89|15887.89|15968.07|15888.07|15966|15886|10
1727219870000|2024-09-24 23:17:50|15967.92|15887.92|15968.03|15888.03|15968.44|15888.44|15967.64|15887.64|10
1727219880000|2024-09-24 23:18:00|15967.95|15887.95|15967.93|15887.93|15967.98|15887.98|15967.81|15887.81|9
1727219890000|2024-09-24 23:18:10|15967.89|15887.89|15968.8|15888.8|15968.8|15888.8|15967.74|15887.74|8
1727219900000|2024-09-24 23:18:20|15968.97|15888.97|15969.83|15889.83|15969.83|15889.83|15968.97|15888.97|9
1727219910000|2024-09-24 23:18:30|15969.97|15889.97|15969.87|15889.87|15970.49|15890.49|15969.72|15889.72|10
1727219920000|2024-09-24 23:18:40|15969.8|15889.8|15969.85|15889.85|15970.18|15890.18|15969.64|15889.64|9
1727219930000|2024-09-24 23:18:50|15969.88|15889.88|15970.25|15890.25|15970.25|15890.25|15969.88|15889.88|7
1727219940000|2024-09-24 23:19:00|15970.24|15890.24|15970.18|15890.18|15970.52|15890.52|15970.17|15890.17|9
1727219950000|2024-09-24 23:19:10|15970.16|15890.16|15969.77|15889.77|15970.16|15890.16|15969.77|15889.77|7
1727219960000|2024-09-24 23:19:20|15969.76|15889.76|15969.93|15889.93|15969.96|15889.96|15969.76|15889.76|7
1727219970000|2024-09-24 23:19:30|15969.91|15889.91|15969.81|15889.81|15969.92|15889.92|15969.81|15889.81|9
1727219980000|2024-09-24 23:19:40|15969.78|15889.78|15968.96|15888.96|15969.78|15889.78|15968.61|15888.61|10
1727219990000|2024-09-24 23:19:50|15969|15889|15970.36|15890.36|15970.76|15890.76|15969|15889|8
1727220000000|2024-09-24 23:20:00|15970.37|15890.37|15971.1|15891.1|15971.1|15891.1|15969.99|15889.99|10
1727220010000|2024-09-24 23:20:10|15972.08|15892.08|15972.34|15892.34|15972.34|15892.34|15971.28|15891.28|9
1727220020000|2024-09-24 23:20:20|15972.38|15892.38|15973.16|15893.16|15973.17|15893.17|15972.28|15892.28|9
1727220030000|2024-09-24 23:20:30|15973.6|15893.6|15973.35|15893.35|15973.6|15893.6|15973.35|15893.35|10
1727220040000|2024-09-24 23:20:40|15973.65|15893.65|15973.79|15893.79|15973.79|15893.79|15973.32|15893.32|7
1727220050000|2024-09-24 23:20:50|15976.3|15896.3|15976.17|15896.17|15976.65|15896.65|15976.12|15896.12|6
1727220060000|2024-09-24 23:21:00|15976.53|15896.53|15977.15|15897.15|15977.19|15897.19|15976.53|15896.53|8
1727220070000|2024-09-24 23:21:10|15977.31|15897.31|15977.89|15897.89|15978.23|15898.23|15977.31|15897.31|9
1727220080000|2024-09-24 23:21:20|15978.82|15898.82|15978.79|15898.79|15978.88|15898.88|15978.31|15898.31|9
1727220090000|2024-09-24 23:21:30|15978.6|15898.6|15978.15|15898.15|15978.82|15898.82|15978.15|15898.15|9
1727220100000|2024-09-24 23:21:40|15978.28|15898.28|15977.73|15897.73|15978.58|15898.58|15977.48|15897.48|10
1727220110000|2024-09-24 23:21:50|15978.14|15898.14|15978.31|15898.31|15978.94|15898.94|15978.14|15898.14|8
1727220120000|2024-09-24 23:22:00|15978.29|15898.29|15981.36|15901.36|15981.36|15901.36|15978.29|15898.29|8
1727220130000|2024-09-24 23:22:10|15981.24|15901.24|15981.58|15901.58|15981.58|15901.58|15981.24|15901.24|9
1727220140000|2024-09-24 23:22:20|15981.61|15901.61|15981.61|15901.61|15981.65|15901.65|15981.58|15901.58|8
1727220150000|2024-09-24 23:22:30|15981.58|15901.58|15980.45|15900.45|15981.58|15901.58|15979.69|15899.69|9
1727220160000|2024-09-24 23:22:40|15980.44|15900.44|15980.24|15900.24|15980.6|15900.6|15979.93|15899.93|7
1727220170000|2024-09-24 23:22:50|15980.08|15900.08|15980.41|15900.41|15981.06|15901.06|15980.02|15900.02|7
1727220180000|2024-09-24 23:23:00|15980.54|15900.54|15983.16|15903.16|15983.16|15903.16|15980.54|15900.54|9
1727220190000|2024-09-24 23:23:10|15983.19|15903.19|15983.07|15903.07|15983.19|15903.19|15982.31|15902.31|10
1727220200000|2024-09-24 23:23:20|15983|15903|15980.72|15900.72|15983|15903|15980.72|15900.72|9
1727220210000|2024-09-24 23:23:30|15980.7|15900.7|15979.02|15899.02|15980.7|15900.7|15979.01|15899.01|8
1727220220000|2024-09-24 23:23:40|15979.03|15899.03|15978.32|15898.32|15979.03|15899.03|15978.21|15898.21|8
1727220230000|2024-09-24 23:23:50|15978.93|15898.93|15978.65|15898.65|15978.93|15898.93|15978.33|15898.33|8
1727220240000|2024-09-24 23:24:00|15978.64|15898.64|15978.45|15898.45|15978.98|15898.98|15978.45|15898.45|9
1727220250000|2024-09-24 23:24:10|15978.46|15898.46|15978.7|15898.7|15978.7|15898.7|15978.3|15898.3|9
1727220260000|2024-09-24 23:24:20|15979.14|15899.14|15978.4|15898.4|15979.14|15899.14|15978.36|15898.36|7
1727220270000|2024-09-24 23:24:30|15978.42|15898.42|15975.9|15895.9|15978.85|15898.85|15975.9|15895.9|10
1727220280000|2024-09-24 23:24:40|15975.86|15895.86|15976.43|15896.43|15977.26|15897.26|15975.86|15895.86|9
1727220290000|2024-09-24 23:24:50|15976.68|15896.68|15977.59|15897.59|15977.82|15897.82|15976.68|15896.68|8
1727220300000|2024-09-24 23:25:00|15977.71|15897.71|15978.26|15898.26|15978.34|15898.34|15977.71|15897.71|10
1727220310000|2024-09-24 23:25:10|15978.95|15898.95|15979.1|15899.1|15979.16|15899.16|15978.3|15898.3|7
1727220320000|2024-09-24 23:25:20|15979.13|15899.13|15979.05|15899.05|15979.56|15899.56|15978.81|15898.81|10
1727220330000|2024-09-24 23:25:30|15979.25|15899.25|15978.19|15898.19|15979.4|15899.4|15977.94|15897.94|9
1727220340000|2024-09-24 23:25:40|15978.18|15898.18|15978.1|15898.1|15978.36|15898.36|15977.86|15897.86|10
1727220350000|2024-09-24 23:25:50|15978.28|15898.28|15978.5|15898.5|15978.91|15898.91|15978.26|15898.26|9
1727220360000|2024-09-24 23:26:00|15978.7|15898.7|15977.28|15897.28|15978.7|15898.7|15977.24|15897.24|9
1727220370000|2024-09-24 23:26:10|15977.21|15897.21|15976.56|15896.56|15978.41|15898.41|15975.95|15895.95|10
1727220380000|2024-09-24 23:26:20|15976.62|15896.62|15974.39|15894.39|15976.62|15896.62|15974.39|15894.39|8
1727220390000|2024-09-24 23:26:30|15974.24|15894.24|15972.57|15892.57|15974.24|15894.24|15972.43|15892.43|10
1727220400000|2024-09-24 23:26:40|15972|15892|15971.49|15891.49|15972.44|15892.44|15971.49|15891.49|7
1727220410000|2024-09-24 23:26:50|15971.39|15891.39|15967.98|15887.98|15971.47|15891.47|15967.98|15887.98|10
1727220420000|2024-09-24 23:27:00|15967.97|15887.97|15966.53|15886.53|15967.99|15887.99|15966.53|15886.53|8
1727220430000|2024-09-24 23:27:10|15966.89|15886.89|15967.43|15887.43|15967.44|15887.44|15966.89|15886.89|7
1727220440000|2024-09-24 23:27:20|15966.75|15886.75|15966.12|15886.12|15966.76|15886.76|15965.65|15885.65|10
1727220450000|2024-09-24 23:27:30|15966.64|15886.64|15966.48|15886.48|15966.64|15886.64|15966.47|15886.47|7
1727220460000|2024-09-24 23:27:40|15966.05|15886.05|15965.81|15885.81|15966.46|15886.46|15965.72|15885.72|9
1727220470000|2024-09-24 23:27:50|15965.99|15885.99|15966.23|15886.23|15966.84|15886.84|15965.85|15885.85|9
1727220480000|2024-09-24 23:28:00|15966.25|15886.25|15965.76|15885.76|15966.25|15886.25|15964.79|15884.79|9
1727220490000|2024-09-24 23:28:10|15965.58|15885.58|15965.14|15885.14|15965.86|15885.86|15964.4|15884.4|10
1727220500000|2024-09-24 23:28:20|15964.86|15884.86|15965.87|15885.87|15966.09|15886.09|15964.86|15884.86|9
1727220510000|2024-09-24 23:28:30|15965.9|15885.9|15965.56|15885.56|15965.9|15885.9|15965.56|15885.56|5
1727220520000|2024-09-24 23:28:40|15965.55|15885.55|15964.72|15884.72|15965.55|15885.55|15964.22|15884.22|8
1727220530000|2024-09-24 23:28:50|15964.74|15884.74|15960.42|15880.42|15964.74|15884.74|15960.37|15880.37|6
1727220540000|2024-09-24 23:29:00|15960.56|15880.56|15959.24|15879.24|15960.56|15880.56|15959.22|15879.22|9
1727220550000|2024-09-24 23:29:10|15957.04|15877.04|15953.49|15873.49|15957.04|15877.04|15953.49|15873.49|10
1727220560000|2024-09-24 23:29:20|15953.63|15873.63|15954.24|15874.24|15954.67|15874.67|15953.14|15873.14|8
1727220570000|2024-09-24 23:29:30|15954.58|15874.58|15955.34|15875.34|15955.35|15875.35|15954.4|15874.4|10
1727220580000|2024-09-24 23:29:40|15955.31|15875.31|15954.21|15874.21|15955.47|15875.47|15954.14|15874.14|9
1727220590000|2024-09-24 23:29:50|15954.71|15874.71|15954.92|15874.92|15954.92|15874.92|15954.36|15874.36|6
1727220600000|2024-09-24 23:30:00|15954.95|15874.95|15955|15875|15955.01|15875.01|15954.13|15874.13|9
1727220610000|2024-09-24 23:30:10|15954.5|15874.5|15954.02|15874.02|15954.51|15874.51|15953.57|15873.57|9
1727220620000|2024-09-24 23:30:20|15954.01|15874.01|15952.24|15872.24|15954.11|15874.11|15952.05|15872.05|9
1727220630000|2024-09-24 23:30:30|15951.43|15871.43|15951.91|15871.91|15952.19|15872.19|15951.43|15871.43|9
1727220640000|2024-09-24 23:30:40|15951.77|15871.77|15950.65|15870.65|15951.92|15871.92|15950.65|15870.65|9
1727220650000|2024-09-24 23:30:50|15950.88|15870.88|15951.42|15871.42|15952.05|15872.05|15950.87|15870.87|8
1727220660000|2024-09-24 23:31:00|15951.41|15871.41|15950.94|15870.94|15951.41|15871.41|15950.94|15870.94|8
1727220670000|2024-09-24 23:31:10|15950.89|15870.89|15949.8|15869.8|15950.89|15870.89|15949.77|15869.77|9
1727220680000|2024-09-24 23:31:20|15949.78|15869.78|15949.74|15869.74|15949.78|15869.78|15949.3|15869.3|7
1727220690000|2024-09-24 23:31:30|15949.8|15869.8|15947.64|15867.64|15949.8|15869.8|15946.79|15866.79|7
1727220700000|2024-09-24 23:31:40|15947.52|15867.52|15946.44|15866.44|15947.83|15867.83|15946.07|15866.07|9
1727220710000|2024-09-24 23:31:50|15946.41|15866.41|15946.25|15866.25|15946.49|15866.49|15945.79|15865.79|8
1727220720000|2024-09-24 23:32:00|15946.24|15866.24|15943.03|15863.03|15946.24|15866.24|15942.34|15862.34|9
1727220730000|2024-09-24 23:32:10|15943.25|15863.25|15943.61|15863.61|15943.62|15863.62|15943.25|15863.25|10
1727220740000|2024-09-24 23:32:20|15943.65|15863.65|15942.06|15862.06|15943.65|15863.65|15941.97|15861.97|10
1727220750000|2024-09-24 23:32:30|15942.09|15862.09|15942.53|15862.53|15943.12|15863.12|15942.09|15862.09|8
1727220760000|2024-09-24 23:32:40|15942.51|15862.51|15942.3|15862.3|15943|15863|15942.3|15862.3|9
1727220770000|2024-09-24 23:32:50|15942.56|15862.56|15942.08|15862.08|15942.56|15862.56|15940.78|15860.78|8
1727220780000|2024-09-24 23:33:00|15941.37|15861.37|15940.67|15860.67|15941.37|15861.37|15940.49|15860.49|8
1727220790000|2024-09-24 23:33:10|15940.65|15860.65|15941.25|15861.25|15941.54|15861.54|15940.6|15860.6|8
1727220800000|2024-09-24 23:33:20|15941.18|15861.18|15939.75|15859.75|15941.42|15861.42|15939.68|15859.68|6
1727220810000|2024-09-24 23:33:30|15940|15860|15937.34|15857.34|15940|15860|15937.34|15857.34|9
1727220820000|2024-09-24 23:33:40|15937.3|15857.3|15936.8|15856.8|15937.3|15857.3|15936.8|15856.8|8
1727220830000|2024-09-24 23:33:50|15936.41|15856.41|15936.69|15856.69|15937.04|15857.04|15936.41|15856.41|9
1727220840000|2024-09-24 23:34:00|15936.67|15856.67|15936.07|15856.07|15936.93|15856.93|15935.71|15855.71|9
1727220850000|2024-09-24 23:34:10|15936.03|15856.03|15937.05|15857.05|15937.05|15857.05|15936.03|15856.03|10
1727220860000|2024-09-24 23:34:20|15936.82|15856.82|15938.1|15858.1|15938.11|15858.11|15936.82|15856.82|9
1727220870000|2024-09-24 23:34:30|15938.12|15858.12|15938.25|15858.25|15938.26|15858.26|15938.12|15858.12|8
1727220880000|2024-09-24 23:34:40|15938.24|15858.24|15938.39|15858.39|15938.69|15858.69|15938.24|15858.24|5
1727220890000|2024-09-24 23:34:50|15938.35|15858.35|15938.61|15858.61|15939.31|15859.31|15938.31|15858.31|6
1727220900000|2024-09-24 23:35:00|15938.75|15858.75|15936.65|15856.65|15938.75|15858.75|15936.65|15856.65|10
1727220910000|2024-09-24 23:35:10|15937.59|15857.59|15937.37|15857.37|15937.59|15857.59|15936.85|15856.85|7
1727220920000|2024-09-24 23:35:20|15937.59|15857.59|15937.39|15857.39|15938.08|15858.08|15937.38|15857.38|7
1727220930000|2024-09-24 23:35:30|15937.61|15857.61|15938.03|15858.03|15938.03|15858.03|15937.61|15857.61|7
1727220940000|2024-09-24 23:35:40|15938.1|15858.1|15938.83|15858.83|15939.14|15859.14|15937.92|15857.92|10
1727220950000|2024-09-24 23:35:50|15938.66|15858.66|15940.2|15860.2|15940.2|15860.2|15938.66|15858.66|10
1727220960000|2024-09-24 23:36:00|15940.19|15860.19|15940.6|15860.6|15940.6|15860.6|15940.19|15860.19|6
1727220970000|2024-09-24 23:36:10|15940.06|15860.06|15941.54|15861.54|15941.56|15861.56|15940.06|15860.06|5
1727220980000|2024-09-24 23:36:20|15941.55|15861.55|15941.48|15861.48|15942.69|15862.69|15941.44|15861.44|9
1727220990000|2024-09-24 23:36:30|15941.52|15861.52|15940.1|15860.1|15941.56|15861.56|15940.1|15860.1|9
1727221000000|2024-09-24 23:36:40|15940.15|15860.15|15940.07|15860.07|15940.15|15860.15|15940.07|15860.07|6
1727221010000|2024-09-24 23:36:50|15940.06|15860.06|15940.22|15860.22|15940.54|15860.54|15939.7|15859.7|10
1727221020000|2024-09-24 23:37:00|15940.23|15860.23|15939.52|15859.52|15940.23|15860.23|15939.51|15859.51|7
1727221030000|2024-09-24 23:37:10|15939.86|15859.86|15938.73|15858.73|15939.86|15859.86|15937.97|15857.97|10
1727221040000|2024-09-24 23:37:20|15938.5|15858.5|15938.1|15858.1|15938.73|15858.73|15938.1|15858.1|7
1727221050000|2024-09-24 23:37:30|15938.04|15858.04|15936.78|15856.78|15938.08|15858.08|15936.78|15856.78|6
1727221060000|2024-09-24 23:37:40|15936.79|15856.79|15937.81|15857.81|15938.2|15858.2|15936.79|15856.79|7
1727221070000|2024-09-24 23:37:50|15937.8|15857.8|15938.56|15858.56|15938.71|15858.71|15937.8|15857.8|7
1727221080000|2024-09-24 23:38:00|15938.57|15858.57|15938.94|15858.94|15938.94|15858.94|15938.57|15858.57|7
1727221090000|2024-09-24 23:38:10|15938.92|15858.92|15939.73|15859.73|15939.73|15859.73|15938.71|15858.71|9
1727221100000|2024-09-24 23:38:20|15939.74|15859.74|15940.46|15860.46|15940.93|15860.93|15939.7|15859.7|9
1727221110000|2024-09-24 23:38:30|15940.59|15860.59|15940.84|15860.84|15940.84|15860.84|15940.59|15860.59|9
1727221120000|2024-09-24 23:38:40|15940.73|15860.73|15939.03|15859.03|15941.26|15861.26|15939.03|15859.03|10
1727221130000|2024-09-24 23:38:50|15939.02|15859.02|15937.81|15857.81|15939.02|15859.02|15937.81|15857.81|10
1727221140000|2024-09-24 23:39:00|15937.33|15857.33|15935.81|15855.81|15937.33|15857.33|15935.81|15855.81|10
1727221150000|2024-09-24 23:39:10|15935.72|15855.72|15936.91|15856.91|15936.92|15856.92|15935.6|15855.6|7
1727221160000|2024-09-24 23:39:20|15936.78|15856.78|15936.95|15856.95|15936.95|15856.95|15936.35|15856.35|8
1727221170000|2024-09-24 23:39:30|15936.96|15856.96|15936.92|15856.92|15936.97|15856.97|15936.84|15856.84|6
1727221180000|2024-09-24 23:39:40|15934.84|15854.84|15935.22|15855.22|15936.57|15856.57|15934.75|15854.75|8
1727221190000|2024-09-24 23:39:50|15935.21|15855.21|15935.79|15855.79|15935.79|15855.79|15935.21|15855.21|7
1727221200000|2024-09-24 23:40:00|15935.8|15855.8|15935.21|15855.21|15935.95|15855.95|15935.21|15855.21|8
1727221210000|2024-09-24 23:40:10|15935.19|15855.19|15939.13|15859.13|15939.14|15859.14|15935.19|15855.19|9
1727221220000|2024-09-24 23:40:20|15939.1|15859.1|15937.7|15857.7|15939.1|15859.1|15937.7|15857.7|10
1727221230000|2024-09-24 23:40:30|15937.82|15857.82|15937.99|15857.99|15938.26|15858.26|15937.82|15857.82|9
1727221240000|2024-09-24 23:40:40|15938.08|15858.08|15937.08|15857.08|15938.08|15858.08|15937.08|15857.08|9
1727221250000|2024-09-24 23:40:50|15936.82|15856.82|15936.82|15856.82|15936.82|15856.82|15936.8|15856.8|4
1727221260000|2024-09-24 23:41:00|15936.86|15856.86|15935.85|15855.85|15937.32|15857.32|15935.85|15855.85|7
1727221270000|2024-09-24 23:41:10|15937|15857|15935.87|15855.87|15937.01|15857.01|15935.87|15855.87|9
1727221280000|2024-09-24 23:41:20|15935.86|15855.86|15935.32|15855.32|15935.86|15855.86|15935.32|15855.32|8
1727221290000|2024-09-24 23:41:30|15935.59|15855.59|15937.55|15857.55|15937.55|15857.55|15935.59|15855.59|9
1727221300000|2024-09-24 23:41:40|15937.56|15857.56|15938.82|15858.82|15939.21|15859.21|15937.56|15857.56|7
1727221310000|2024-09-24 23:41:50|15938.86|15858.86|15938.74|15858.74|15939.61|15859.61|15938.73|15858.73|8
1727221320000|2024-09-24 23:42:00|15938.75|15858.75|15936.02|15856.02|15938.75|15858.75|15935.39|15855.39|10
1727221330000|2024-09-24 23:42:10|15935.63|15855.63|15935.28|15855.28|15935.63|15855.63|15935.13|15855.13|8
1727221340000|2024-09-24 23:42:20|15935.32|15855.32|15935.75|15855.75|15935.87|15855.87|15935.32|15855.32|8
1727221350000|2024-09-24 23:42:30|15935.73|15855.73|15934.58|15854.58|15935.75|15855.75|15934.56|15854.56|6
1727221360000|2024-09-24 23:42:40|15934.42|15854.42|15934.93|15854.93|15935.45|15855.45|15934.41|15854.41|9
1727221370000|2024-09-24 23:42:50|15934.78|15854.78|15935.38|15855.38|15935.9|15855.9|15934.78|15854.78|9
1727221380000|2024-09-24 23:43:00|15935.29|15855.29|15935.59|15855.59|15935.59|15855.59|15935.08|15855.08|8
1727221390000|2024-09-24 23:43:10|15935.49|15855.49|15935.64|15855.64|15935.96|15855.96|15935.49|15855.49|9
1727221400000|2024-09-24 23:43:20|15935.01|15855.01|15937.76|15857.76|15937.77|15857.77|15935.01|15855.01|9
1727221410000|2024-09-24 23:43:30|15937.77|15857.77|15937.69|15857.69|15937.77|15857.77|15937.69|15857.69|6
1727221420000|2024-09-24 23:43:40|15937.7|15857.7|15936.92|15856.92|15937.7|15857.7|15936.92|15856.92|7
1727221430000|2024-09-24 23:43:50|15936.7|15856.7|15935.84|15855.84|15936.7|15856.7|15935.84|15855.84|8
1727221440000|2024-09-24 23:44:00|15935.22|15855.22|15937.3|15857.3|15937.3|15857.3|15934.47|15854.47|10
1727221450000|2024-09-24 23:44:10|15937.52|15857.52|15938.91|15858.91|15938.91|15858.91|15937.42|15857.42|9
1727221460000|2024-09-24 23:44:20|15939.86|15859.86|15938.46|15858.46|15939.91|15859.91|15938.46|15858.46|10
1727221470000|2024-09-24 23:44:30|15938.73|15858.73|15937.57|15857.57|15938.73|15858.73|15936.85|15856.85|10
1727221480000|2024-09-24 23:44:40|15937.58|15857.58|15937.45|15857.45|15937.6|15857.6|15937|15857|10
1727221490000|2024-09-24 23:44:50|15937.43|15857.43|15936.96|15856.96|15937.45|15857.45|15936.96|15856.96|8
1727221500000|2024-09-24 23:45:00|15936.71|15856.71|15936.51|15856.51|15937.35|15857.35|15935.93|15855.93|10
1727221510000|2024-09-24 23:45:10|15936.68|15856.68|15937.22|15857.22|15937.95|15857.95|15936.68|15856.68|10
1727221520000|2024-09-24 23:45:20|15937.26|15857.26|15937.94|15857.94|15937.94|15857.94|15937.15|15857.15|9
1727221530000|2024-09-24 23:45:30|15937.97|15857.97|15938|15858|15938.56|15858.56|15937.95|15857.95|9
1727221540000|2024-09-24 23:45:40|15938.58|15858.58|15940.17|15860.17|15940.36|15860.36|15937.37|15857.37|10
1727221550000|2024-09-24 23:45:50|15940.27|15860.27|15940.12|15860.12|15940.27|15860.27|15939.77|15859.77|7
1727221560000|2024-09-24 23:46:00|15940.66|15860.66|15940.37|15860.37|15940.66|15860.66|15939.91|15859.91|10
1727221570000|2024-09-24 23:46:10|15941.42|15861.42|15940.45|15860.45|15941.42|15861.42|15940.45|15860.45|10
1727221580000|2024-09-24 23:46:20|15940.07|15860.07|15940.64|15860.64|15940.74|15860.74|15940.07|15860.07|9
1727221590000|2024-09-24 23:46:30|15940.63|15860.63|15940.68|15860.68|15941.49|15861.49|15940.63|15860.63|9
1727221600000|2024-09-24 23:46:40|15940.48|15860.48|15941.76|15861.76|15941.76|15861.76|15940.48|15860.48|7
1727221610000|2024-09-24 23:46:50|15941.71|15861.71|15941.94|15861.94|15941.94|15861.94|15941.48|15861.48|8
1727221620000|2024-09-24 23:47:00|15941.96|15861.96|15942.71|15862.71|15942.71|15862.71|15941.96|15861.96|6
1727221630000|2024-09-24 23:47:10|15942.54|15862.54|15941.74|15861.74|15942.54|15862.54|15941.74|15861.74|9
1727221640000|2024-09-24 23:47:20|15941.71|15861.71|15941.86|15861.86|15941.86|15861.86|15941.5|15861.5|6
1727221650000|2024-09-24 23:47:30|15941.87|15861.87|15943.17|15863.17|15943.17|15863.17|15941.46|15861.46|9
1727221660000|2024-09-24 23:47:40|15943.3|15863.3|15944.07|15864.07|15944.07|15864.07|15942.9|15862.9|7
1727221670000|2024-09-24 23:47:50|15943.83|15863.83|15943.21|15863.21|15943.83|15863.83|15943.15|15863.15|10
1727221680000|2024-09-24 23:48:00|15943.46|15863.46|15943.55|15863.55|15943.56|15863.56|15943.36|15863.36|8
1727221690000|2024-09-24 23:48:10|15943.78|15863.78|15943.25|15863.25|15943.83|15863.83|15943.17|15863.17|8
1727221700000|2024-09-24 23:48:20|15943.34|15863.34|15943.72|15863.72|15943.72|15863.72|15943.34|15863.34|9
1727221710000|2024-09-24 23:48:30|15943.74|15863.74|15944.5|15864.5|15944.5|15864.5|15943.74|15863.74|9
1727221720000|2024-09-24 23:48:40|15944.69|15864.69|15944.61|15864.61|15944.69|15864.69|15944.3|15864.3|9
1727221730000|2024-09-24 23:48:50|15944.63|15864.63|15944.38|15864.38|15945.2|15865.2|15944.38|15864.38|8
1727221740000|2024-09-24 23:49:00|15944.3|15864.3|15944.33|15864.33|15944.36|15864.36|15943.9|15863.9|8
1727221750000|2024-09-24 23:49:10|15944.27|15864.27|15943.56|15863.56|15945.01|15865.01|15943.56|15863.56|8
1727221760000|2024-09-24 23:49:20|15942.84|15862.84|15943.88|15863.88|15944.01|15864.01|15941.86|15861.86|10
1727221770000|2024-09-24 23:49:30|15944|15864|15944.55|15864.55|15944.99|15864.99|15943.95|15863.95|10
1727221780000|2024-09-24 23:49:40|15944.98|15864.98|15944.83|15864.83|15945.61|15865.61|15944.83|15864.83|9
1727221790000|2024-09-24 23:49:50|15944.51|15864.51|15945.13|15865.13|15945.2|15865.2|15944.51|15864.51|9
1727221800000|2024-09-24 23:50:00|15945.12|15865.12|15945.29|15865.29|15945.29|15865.29|15944.96|15864.96|10
1727221810000|2024-09-24 23:50:10|15944.99|15864.99|15946.02|15866.02|15946.1|15866.1|15944.99|15864.99|10
1727221820000|2024-09-24 23:50:20|15945.54|15865.54|15946.01|15866.01|15946.05|15866.05|15945.54|15865.54|9
1727221830000|2024-09-24 23:50:30|15946|15866|15946.34|15866.34|15946.34|15866.34|15946|15866|9
1727221840000|2024-09-24 23:50:40|15946.42|15866.42|15947.56|15867.56|15947.67|15867.67|15946.42|15866.42|7
1727221850000|2024-09-24 23:50:50|15947.18|15867.18|15947.55|15867.55|15947.57|15867.57|15947.18|15867.18|5
1727221860000|2024-09-24 23:51:00|15947.53|15867.53|15946.47|15866.47|15947.76|15867.76|15946.29|15866.29|8
1727221870000|2024-09-24 23:51:10|15946.27|15866.27|15945.05|15865.05|15946.27|15866.27|15945.05|15865.05|10
1727221880000|2024-09-24 23:51:20|15944.93|15864.93|15944.74|15864.74|15944.94|15864.94|15944.61|15864.61|7
1727221890000|2024-09-24 23:51:30|15944.62|15864.62|15944.84|15864.84|15944.84|15864.84|15944.54|15864.54|9
1727221900000|2024-09-24 23:51:40|15945.35|15865.35|15944.68|15864.68|15945.36|15865.36|15944.55|15864.55|8
1727221910000|2024-09-24 23:51:50|15944.26|15864.26|15944.1|15864.1|15944.64|15864.64|15943.9|15863.9|8
1727221920000|2024-09-24 23:52:00|15944.22|15864.22|15944.31|15864.31|15945.09|15865.09|15944.15|15864.15|7
1727221930000|2024-09-24 23:52:10|15944.23|15864.23|15945.06|15865.06|15945.18|15865.18|15944.23|15864.23|5
1727221940000|2024-09-24 23:52:20|15944.47|15864.47|15943.99|15863.99|15944.5|15864.5|15943.83|15863.83|8
1727221950000|2024-09-24 23:52:30|15944.03|15864.03|15944.13|15864.13|15944.56|15864.56|15943.91|15863.91|6
1727221960000|2024-09-24 23:52:40|15943.76|15863.76|15942.75|15862.75|15943.76|15863.76|15942.48|15862.48|10
1727221970000|2024-09-24 23:52:50|15942.76|15862.76|15942.82|15862.82|15942.86|15862.86|15942.74|15862.74|9
1727221980000|2024-09-24 23:53:00|15943.54|15863.54|15942.81|15862.81|15943.66|15863.66|15942.81|15862.81|8
1727221990000|2024-09-24 23:53:10|15943.35|15863.35|15942.95|15862.95|15943.35|15863.35|15942.94|15862.94|5
1727222000000|2024-09-24 23:53:20|15943.59|15863.59|15945.29|15865.29|15945.29|15865.29|15943.59|15863.59|10
1727222010000|2024-09-24 23:53:30|15945.4|15865.4|15945.42|15865.42|15945.68|15865.68|15944.82|15864.82|9
1727222020000|2024-09-24 23:53:40|15945.47|15865.47|15945.83|15865.83|15945.84|15865.84|15945.38|15865.38|8
1727222030000|2024-09-24 23:53:50|15945.55|15865.55|15945.49|15865.49|15945.81|15865.81|15945.48|15865.48|9
1727222040000|2024-09-24 23:54:00|15945.33|15865.33|15944.48|15864.48|15945.33|15865.33|15944.48|15864.48|8
1727222050000|2024-09-24 23:54:10|15944.44|15864.44|15945.39|15865.39|15945.39|15865.39|15944.38|15864.38|8
1727222060000|2024-09-24 23:54:20|15945.42|15865.42|15945.14|15865.14|15945.44|15865.44|15945.11|15865.11|10
1727222070000|2024-09-24 23:54:30|15945.31|15865.31|15944.83|15864.83|15945.31|15865.31|15944.65|15864.65|9
1727222080000|2024-09-24 23:54:40|15944.82|15864.82|15944.65|15864.65|15945.07|15865.07|15944.65|15864.65|8
1727222090000|2024-09-24 23:54:50|15944.62|15864.62|15944.98|15864.98|15944.98|15864.98|15944.56|15864.56|9
1727222100000|2024-09-24 23:55:00|15944.99|15864.99|15945.21|15865.21|15945.21|15865.21|15944.98|15864.98|5
1727222110000|2024-09-24 23:55:10|15945.22|15865.22|15944.63|15864.63|15945.27|15865.27|15944.63|15864.63|9
1727222120000|2024-09-24 23:55:20|15944.31|15864.31|15944.41|15864.41|15944.65|15864.65|15944.31|15864.31|10
1727222130000|2024-09-24 23:55:30|15944.4|15864.4|15944.39|15864.39|15944.65|15864.65|15944.31|15864.31|6
1727222140000|2024-09-24 23:55:40|15945.01|15865.01|15944.28|15864.28|15945.03|15865.03|15944.28|15864.28|9
1727222150000|2024-09-24 23:55:50|15944.29|15864.29|15944.5|15864.5|15944.74|15864.74|15944.22|15864.22|8
1727222160000|2024-09-24 23:56:00|15944.53|15864.53|15944.58|15864.58|15944.58|15864.58|15944.31|15864.31|6
1727222170000|2024-09-24 23:56:10|15944.61|15864.61|15945.47|15865.47|15945.52|15865.52|15944.61|15864.61|9
1727222180000|2024-09-24 23:56:20|15945.25|15865.25|15944.77|15864.77|15945.25|15865.25|15944.77|15864.77|10
1727222190000|2024-09-24 23:56:30|15944.78|15864.78|15941.6|15861.6|15944.78|15864.78|15941.6|15861.6|10
1727222200000|2024-09-24 23:56:40|15941.71|15861.71|15940.31|15860.31|15941.71|15861.71|15940.27|15860.27|7
1727222210000|2024-09-24 23:56:50|15940.23|15860.23|15940.65|15860.65|15941.2|15861.2|15940.23|15860.23|9
1727222220000|2024-09-24 23:57:00|15939.62|15859.62|15943.09|15863.09|15943.09|15863.09|15939.52|15859.52|10
1727222230000|2024-09-24 23:57:10|15943.32|15863.32|15942.65|15862.65|15943.32|15863.32|15942.65|15862.65|9
1727222240000|2024-09-24 23:57:20|15942.95|15862.95|15943.15|15863.15|15943.15|15863.15|15942.75|15862.75|9
1727222250000|2024-09-24 23:57:30|15943.05|15863.05|15942.67|15862.67|15943.05|15863.05|15942.21|15862.21|8
1727222260000|2024-09-24 23:57:40|15942.2|15862.2|15942.24|15862.24|15942.61|15862.61|15942.19|15862.19|9
1727222270000|2024-09-24 23:57:50|15942.59|15862.59|15941.41|15861.41|15942.59|15862.59|15941.41|15861.41|8
1727222280000|2024-09-24 23:58:00|15941.06|15861.06|15939.99|15859.99|15941.06|15861.06|15939.95|15859.95|9
1727222290000|2024-09-24 23:58:10|15939.97|15859.97|15939.79|15859.79|15939.97|15859.97|15939.79|15859.79|7
1727222300000|2024-09-24 23:58:20|15940.04|15860.04|15939.67|15859.67|15940.33|15860.33|15939.67|15859.67|8
1727222310000|2024-09-24 23:58:30|15939.52|15859.52|15940.06|15860.06|15940.06|15860.06|15939.46|15859.46|8
1727222320000|2024-09-24 23:58:40|15940.07|15860.07|15939.6|15859.6|15940.07|15860.07|15939.03|15859.03|9
1727222330000|2024-09-24 23:58:50|15939.58|15859.58|15939.05|15859.05|15939.58|15859.58|15938.48|15858.48|8
1727222340000|2024-09-24 23:59:00|15939.56|15859.56|15936.48|15856.48|15939.56|15859.56|15936.48|15856.48|9
1727222350000|2024-09-24 23:59:10|15936.32|15856.32|15933.61|15853.61|15936.32|15856.32|15933.39|15853.39|10
1727222360000|2024-09-24 23:59:20|15933.71|15853.71|15933.33|15853.33|15933.71|15853.71|15933.08|15853.08|10
1727222370000|2024-09-24 23:59:30|15931.13|15851.13|15930.37|15850.37|15931.13|15851.13|15929.97|15849.97|8
1727222380000|2024-09-24 23:59:40|15929.89|15849.89|15929.34|15849.34|15930.1|15850.1|15929.34|15849.34|9
1727222390000|2024-09-24 23:59:50|15929.15|15849.15|15931.03|15851.03|15931.04|15851.04|15929.15|15849.15|10
1727222400000|2024-09-25 00:00:00|15931.2|15851.2|15932.02|15852.02|15932.74|15852.74|15931.2|15851.2|10
1727222410000|2024-09-25 00:00:10|15932.16|15852.16|15932.87|15852.87|15932.91|15852.91|15932.16|15852.16|9
1727222420000|2024-09-25 00:00:20|15932.81|15852.81|15932.73|15852.73|15933.95|15853.95|15932.73|15852.73|10
1727222430000|2024-09-25 00:00:30|15932.69|15852.69|15932.78|15852.78|15932.88|15852.88|15932.45|15852.45|10
1727222440000|2024-09-25 00:00:40|15932.82|15852.82|15933.2|15853.2|15933.2|15853.2|15932.51|15852.51|9
1727222450000|2024-09-25 00:00:50|15933.53|15853.53|15935.08|15855.08|15935.08|15855.08|15933.53|15853.53|10
1727222460000|2024-09-25 00:01:00|15935.06|15855.06|15934.59|15854.59|15935.06|15855.06|15934.38|15854.38|10
1727222470000|2024-09-25 00:01:10|15935.36|15855.36|15936.65|15856.65|15936.65|15856.65|15935.36|15855.36|7
1727222480000|2024-09-25 00:01:20|15936.92|15856.92|15936.06|15856.06|15937.77|15857.77|15936.06|15856.06|10
1727222490000|2024-09-25 00:01:30|15936.05|15856.05|15936.46|15856.46|15936.59|15856.59|15935.73|15855.73|8
1727222500000|2024-09-25 00:01:40|15936.14|15856.14|15936.69|15856.69|15937.15|15857.15|15935.55|15855.55|10
1727222510000|2024-09-25 00:01:50|15936.67|15856.67|15936.83|15856.83|15936.94|15856.94|15936.22|15856.22|8
1727222520000|2024-09-25 00:02:00|15936.82|15856.82|15936.37|15856.37|15937.34|15857.34|15936.37|15856.37|9
1727222530000|2024-09-25 00:02:10|15936.11|15856.11|15935.58|15855.58|15936.69|15856.69|15935.38|15855.38|8
1727222540000|2024-09-25 00:02:20|15935.68|15855.68|15934.29|15854.29|15935.68|15855.68|15934.29|15854.29|9
1727222550000|2024-09-25 00:02:30|15934.63|15854.63|15934.74|15854.74|15934.74|15854.74|15934.63|15854.63|7
1727222560000|2024-09-25 00:02:40|15933.72|15853.72|15930.16|15850.16|15933.72|15853.72|15929.79|15849.79|10
1727222570000|2024-09-25 00:02:50|15929.85|15849.85|15928.05|15848.05|15929.85|15849.85|15928.05|15848.05|10
1727222580000|2024-09-25 00:03:00|15927.96|15847.96|15925.7|15845.7|15927.96|15847.96|15925.7|15845.7|10
1727222590000|2024-09-25 00:03:10|15926.09|15846.09|15925.14|15845.14|15926.32|15846.32|15925.14|15845.14|9
1727222600000|2024-09-25 00:03:20|15925.13|15845.13|15924.17|15844.17|15925.5|15845.5|15924.17|15844.17|9
1727222610000|2024-09-25 00:03:30|15925.37|15845.37|15925.31|15845.31|15925.44|15845.44|15924.82|15844.82|10
1727222620000|2024-09-25 00:03:40|15925.32|15845.32|15925.18|15845.18|15925.39|15845.39|15924.51|15844.51|7
1727222630000|2024-09-25 00:03:50|15925.13|15845.13|15921.26|15841.26|15925.2|15845.2|15921.26|15841.26|8
1727222640000|2024-09-25 00:04:00|15921.55|15841.55|15919.54|15839.54|15921.55|15841.55|15919.45|15839.45|10
1727222650000|2024-09-25 00:04:10|15919.57|15839.57|15918.94|15838.94|15919.93|15839.93|15918.94|15838.94|9
1727222660000|2024-09-25 00:04:20|15918.97|15838.97|15918.04|15838.04|15919.15|15839.15|15918.04|15838.04|10
1727222670000|2024-09-25 00:04:30|15917.92|15837.92|15918.13|15838.13|15918.13|15838.13|15917.92|15837.92|7
1727222680000|2024-09-25 00:04:40|15918.11|15838.11|15918.38|15838.38|15918.48|15838.48|15918.02|15838.02|9
1727222690000|2024-09-25 00:04:50|15918.89|15838.89|15918.75|15838.75|15919|15839|15918.75|15838.75|9
1727222700000|2024-09-25 00:05:00|15918.74|15838.74|15920.69|15840.69|15920.7|15840.7|15918.74|15838.74|7
1727222710000|2024-09-25 00:05:10|15920.9|15840.9|15924.77|15844.77|15925.17|15845.17|15920.9|15840.9|10
1727222720000|2024-09-25 00:05:20|15925.23|15845.23|15927.28|15847.28|15927.28|15847.28|15925.02|15845.02|10
1727222730000|2024-09-25 00:05:30|15927.5|15847.5|15929.7|15849.7|15929.7|15849.7|15927.5|15847.5|10
1727222740000|2024-09-25 00:05:40|15928.52|15848.52|15929.2|15849.2|15929.6|15849.6|15928.52|15848.52|9
1727222750000|2024-09-25 00:05:50|15928.67|15848.67|15929.63|15849.63|15929.63|15849.63|15928.57|15848.57|9
1727222760000|2024-09-25 00:06:00|15929.17|15849.17|15928.99|15848.99|15929.67|15849.67|15928.8|15848.8|9
1727222770000|2024-09-25 00:06:10|15928.77|15848.77|15926.12|15846.12|15928.77|15848.77|15925.76|15845.76|8
1727222780000|2024-09-25 00:06:20|15926.11|15846.11|15925.58|15845.58|15926.11|15846.11|15924.77|15844.77|9
1727222790000|2024-09-25 00:06:30|15925.66|15845.66|15923.78|15843.78|15925.66|15845.66|15923.6|15843.6|9
1727222800000|2024-09-25 00:06:40|15923.65|15843.65|15923.54|15843.54|15923.99|15843.99|15922.85|15842.85|10
1727222810000|2024-09-25 00:06:50|15923.5|15843.5|15922.62|15842.62|15923.5|15843.5|15922.53|15842.53|10
1727222820000|2024-09-25 00:07:00|15922.4|15842.4|15922.79|15842.79|15922.97|15842.97|15922.19|15842.19|9
1727222830000|2024-09-25 00:07:10|15922.83|15842.83|15922.98|15842.98|15923.33|15843.33|15922.64|15842.64|10
1727222840000|2024-09-25 00:07:20|15922.74|15842.74|15922.65|15842.65|15922.89|15842.89|15922|15842|9
1727222850000|2024-09-25 00:07:30|15922.62|15842.62|15923.14|15843.14|15923.14|15843.14|15922.62|15842.62|9
1727222860000|2024-09-25 00:07:40|15922.97|15842.97|15924.37|15844.37|15924.37|15844.37|15922.91|15842.91|10
1727222870000|2024-09-25 00:07:50|15924.24|15844.24|15924.49|15844.49|15924.78|15844.78|15923.42|15843.42|8
1727222880000|2024-09-25 00:08:00|15924.6|15844.6|15924.8|15844.8|15924.8|15844.8|15924.56|15844.56|8
1727222890000|2024-09-25 00:08:10|15924.38|15844.38|15924.45|15844.45|15924.46|15844.46|15924.38|15844.38|7
1727222900000|2024-09-25 00:08:20|15924.48|15844.48|15922.1|15842.1|15924.48|15844.48|15922.1|15842.1|10
1727222910000|2024-09-25 00:08:30|15921.98|15841.98|15922.23|15842.23|15922.23|15842.23|15921.98|15841.98|10
1727222920000|2024-09-25 00:08:40|15922.24|15842.24|15920.99|15840.99|15922.24|15842.24|15920.99|15840.99|9
1727222930000|2024-09-25 00:08:50|15920.94|15840.94|15921.12|15841.12|15922.02|15842.02|15920.71|15840.71|10
1727222940000|2024-09-25 00:09:00|15921.11|15841.11|15924|15844|15924|15844|15921.11|15841.11|10
1727222950000|2024-09-25 00:09:10|15923.58|15843.58|15924.23|15844.23|15924.4|15844.4|15923.57|15843.57|10
1727222960000|2024-09-25 00:09:20|15924.26|15844.26|15926.08|15846.08|15926.08|15846.08|15924.26|15844.26|10
1727222970000|2024-09-25 00:09:30|15926.27|15846.27|15928.42|15848.42|15928.42|15848.42|15925.91|15845.91|8
1727222980000|2024-09-25 00:09:40|15928.39|15848.39|15928.64|15848.64|15928.71|15848.71|15928.39|15848.39|9
1727222990000|2024-09-25 00:09:50|15928.9|15848.9|15930.84|15850.84|15931.21|15851.21|15928.9|15848.9|9
1727223000000|2024-09-25 00:10:00|15931.21|15851.21|15931.12|15851.12|15931.34|15851.34|15931.1|15851.1|8
1727223010000|2024-09-25 00:10:10|15931.13|15851.13|15930.27|15850.27|15931.13|15851.13|15929.62|15849.62|9
1727223020000|2024-09-25 00:10:20|15930.22|15850.22|15929.95|15849.95|15930.22|15850.22|15929.19|15849.19|10
1727223030000|2024-09-25 00:10:30|15929.91|15849.91|15930.11|15850.11|15930.81|15850.81|15929.32|15849.32|8
1727223040000|2024-09-25 00:10:40|15930.1|15850.1|15929.97|15849.97|15930.13|15850.13|15929.97|15849.97|8
1727223050000|2024-09-25 00:10:50|15930.23|15850.23|15930.25|15850.25|15930.41|15850.41|15929.67|15849.67|10
1727223060000|2024-09-25 00:11:00|15930.26|15850.26|15927.54|15847.54|15930.26|15850.26|15927.54|15847.54|9
1727223070000|2024-09-25 00:11:10|15927.45|15847.45|15925.76|15845.76|15927.45|15847.45|15925.76|15845.76|10
1727223080000|2024-09-25 00:11:20|15926.25|15846.25|15925.59|15845.59|15926.86|15846.86|15925.42|15845.42|9
1727223090000|2024-09-25 00:11:30|15925.36|15845.36|15925.39|15845.39|15925.63|15845.63|15925.18|15845.18|9
1727223100000|2024-09-25 00:11:40|15925.38|15845.38|15926.81|15846.81|15926.81|15846.81|15925.38|15845.38|9
1727223110000|2024-09-25 00:11:50|15926.16|15846.16|15926.1|15846.1|15926.16|15846.16|15926.1|15846.1|5
1727223120000|2024-09-25 00:12:00|15926.09|15846.09|15926.12|15846.12|15926.16|15846.16|15925.84|15845.84|9
1727223130000|2024-09-25 00:12:10|15925.45|15845.45|15924.43|15844.43|15925.45|15845.45|15924.43|15844.43|9
1727223140000|2024-09-25 00:12:20|15924.42|15844.42|15924.26|15844.26|15924.47|15844.47|15924.26|15844.26|9
1727223150000|2024-09-25 00:12:30|15923.79|15843.79|15923.29|15843.29|15923.79|15843.79|15922.37|15842.37|9
1727223160000|2024-09-25 00:12:40|15922.61|15842.61|15922.57|15842.57|15923.62|15843.62|15922.57|15842.57|10
1727223170000|2024-09-25 00:12:50|15923.1|15843.1|15921.91|15841.91|15923.1|15843.1|15921.9|15841.9|9
1727223180000|2024-09-25 00:13:00|15921.89|15841.89|15919.35|15839.35|15921.89|15841.89|15919.27|15839.27|8
1727223190000|2024-09-25 00:13:10|15919.68|15839.68|15919.25|15839.25|15919.68|15839.68|15918.99|15838.99|9
1727223200000|2024-09-25 00:13:20|15919.21|15839.21|15917.78|15837.78|15920.19|15840.19|15917.78|15837.78|7
1727223210000|2024-09-25 00:13:30|15918.28|15838.28|15919.5|15839.5|15919.51|15839.51|15917.91|15837.91|10
1727223220000|2024-09-25 00:13:40|15920|15840|15920.2|15840.2|15920.88|15840.88|15920|15840|9
1727223230000|2024-09-25 00:13:50|15920.19|15840.19|15919.62|15839.62|15920.19|15840.19|15919.62|15839.62|8
1727223240000|2024-09-25 00:14:00|15919.58|15839.58|15919.47|15839.47|15919.58|15839.58|15919.47|15839.47|4
1727223250000|2024-09-25 00:14:10|15918.51|15838.51|15916.67|15836.67|15918.51|15838.51|15916.55|15836.55|10
1727223260000|2024-09-25 00:14:20|15916.54|15836.54|15915.7|15835.7|15916.54|15836.54|15915.7|15835.7|8
1727223270000|2024-09-25 00:14:30|15915.69|15835.69|15915.38|15835.38|15915.71|15835.71|15915.38|15835.38|7
1727223280000|2024-09-25 00:14:40|15915.36|15835.36|15915.8|15835.8|15915.8|15835.8|15915.36|15835.36|8
1727223290000|2024-09-25 00:14:50|15915.7|15835.7|15915.23|15835.23|15915.76|15835.76|15915.14|15835.14|8
1727223300000|2024-09-25 00:15:00|15915.18|15835.18|15913.26|15833.26|15915.19|15835.19|15913.26|15833.26|8
1727223310000|2024-09-25 00:15:10|15913.25|15833.25|15913.76|15833.76|15914.21|15834.21|15913.25|15833.25|7
1727223320000|2024-09-25 00:15:20|15913.77|15833.77|15913.56|15833.56|15914.32|15834.32|15913.42|15833.42|9
1727223330000|2024-09-25 00:15:30|15913.54|15833.54|15912.94|15832.94|15913.54|15833.54|15912.89|15832.89|9
1727223340000|2024-09-25 00:15:40|15912.62|15832.62|15913.74|15833.74|15913.78|15833.78|15912.62|15832.62|9
1727223350000|2024-09-25 00:15:50|15913.7|15833.7|15913.25|15833.25|15913.7|15833.7|15913.07|15833.07|9
1727223360000|2024-09-25 00:16:00|15913.2|15833.2|15912.68|15832.68|15913.2|15833.2|15912.08|15832.08|8
1727223370000|2024-09-25 00:16:10|15912.19|15832.19|15910.81|15830.81|15912.19|15832.19|15910.75|15830.75|10
1727223380000|2024-09-25 00:16:20|15910.82|15830.82|15910.13|15830.13|15910.82|15830.82|15909.81|15829.81|10
1727223390000|2024-09-25 00:16:30|15910.12|15830.12|15910.46|15830.46|15910.46|15830.46|15910.04|15830.04|5
1727223400000|2024-09-25 00:16:40|15910.48|15830.48|15909.96|15829.96|15910.48|15830.48|15909.96|15829.96|10
1727223410000|2024-09-25 00:16:50|15909.97|15829.97|15908.11|15828.11|15909.97|15829.97|15907.69|15827.69|9
1727223420000|2024-09-25 00:17:00|15908.74|15828.74|15909.81|15829.81|15909.81|15829.81|15908.39|15828.39|9
1727223430000|2024-09-25 00:17:10|15910.47|15830.47|15911.49|15831.49|15911.53|15831.53|15910.33|15830.33|9
1727223440000|2024-09-25 00:17:20|15910.81|15830.81|15910.14|15830.14|15910.81|15830.81|15909.83|15829.83|9
1727223450000|2024-09-25 00:17:30|15910.1|15830.1|15908.9|15828.9|15910.14|15830.14|15908.9|15828.9|8
1727223460000|2024-09-25 00:17:40|15908.47|15828.47|15909.01|15829.01|15909.01|15829.01|15908.35|15828.35|8
1727223470000|2024-09-25 00:17:50|15908.91|15828.91|15908.16|15828.16|15908.91|15828.91|15907.98|15827.98|10
1727223480000|2024-09-25 00:18:00|15908.31|15828.31|15903.08|15823.08|15908.8|15828.8|15903.08|15823.08|10
1727223490000|2024-09-25 00:18:10|15903.25|15823.25|15903.29|15823.29|15903.93|15823.93|15903.21|15823.21|10
1727223500000|2024-09-25 00:18:20|15903.25|15823.25|15898.22|15818.22|15903.25|15823.25|15898.22|15818.22|10
1727223510000|2024-09-25 00:18:30|15898.59|15818.59|15898.27|15818.27|15898.82|15818.82|15897.67|15817.67|10
1727223520000|2024-09-25 00:18:40|15898.23|15818.23|15896.57|15816.57|15898.23|15818.23|15896.56|15816.56|10
1727223530000|2024-09-25 00:18:50|15896.55|15816.55|15894.31|15814.31|15896.55|15816.55|15894.2|15814.2|10
1727223540000|2024-09-25 00:19:00|15893.74|15813.74|15892.78|15812.78|15893.74|15813.74|15892.78|15812.78|8
1727223550000|2024-09-25 00:19:10|15892.72|15812.72|15890.01|15810.01|15892.81|15812.81|15890.01|15810.01|10
1727223560000|2024-09-25 00:19:20|15889.9|15809.9|15889.59|15809.59|15889.9|15809.9|15889.59|15809.59|6
1727223570000|2024-09-25 00:19:30|15889.46|15809.46|15888.24|15808.24|15889.46|15809.46|15888.17|15808.17|9
1727223580000|2024-09-25 00:19:40|15888.36|15808.36|15888.6|15808.6|15889.14|15809.14|15888.3|15808.3|9
1727223590000|2024-09-25 00:19:50|15888.58|15808.58|15888.08|15808.08|15888.6|15808.6|15887.88|15807.88|8
1727223600000|2024-09-25 00:20:00|15888.07|15808.07|15887.37|15807.37|15888.07|15808.07|15887.37|15807.37|5
1727223610000|2024-09-25 00:20:10|15887.15|15807.15|15887.7|15807.7|15887.7|15807.7|15886.68|15806.68|10
1727223620000|2024-09-25 00:20:20|15886.94|15806.94|15885.43|15805.43|15886.94|15806.94|15885.43|15805.43|9
1727223630000|2024-09-25 00:20:30|15885.11|15805.11|15884.83|15804.83|15885.48|15805.48|15884.83|15804.83|10
1727223640000|2024-09-25 00:20:40|15884.82|15804.82|15885.66|15805.66|15885.66|15805.66|15884.79|15804.79|8
1727223650000|2024-09-25 00:20:50|15885.63|15805.63|15883.86|15803.86|15885.63|15805.63|15883.86|15803.86|10
1727223660000|2024-09-25 00:21:00|15884.27|15804.27|15884.37|15804.37|15884.91|15804.91|15883.95|15803.95|9
1727223670000|2024-09-25 00:21:10|15884.58|15804.58|15884.49|15804.49|15884.63|15804.63|15884.49|15804.49|9
1727223680000|2024-09-25 00:21:20|15884.48|15804.48|15882.9|15802.9|15884.48|15804.48|15882.75|15802.75|7
1727223690000|2024-09-25 00:21:30|15882.86|15802.86|15882.83|15802.83|15882.86|15802.86|15882.63|15802.63|6
1727223700000|2024-09-25 00:21:40|15882.82|15802.82|15882.05|15802.05|15882.87|15802.87|15882.04|15802.04|8
1727223710000|2024-09-25 00:21:50|15882.07|15802.07|15882.09|15802.09|15882.38|15802.38|15881.42|15801.42|10
1727223720000|2024-09-25 00:22:00|15881.47|15801.47|15881.53|15801.53|15881.81|15801.81|15880.91|15800.91|9
1727223730000|2024-09-25 00:22:10|15882.04|15802.04|15882.97|15802.97|15883.35|15803.35|15881.66|15801.66|9
1727223740000|2024-09-25 00:22:20|15883.25|15803.25|15884.5|15804.5|15885.37|15805.37|15883.12|15803.12|10
1727223750000|2024-09-25 00:22:30|15885.51|15805.51|15885.31|15805.31|15885.51|15805.51|15885.27|15805.27|10
1727223760000|2024-09-25 00:22:40|15886.2|15806.2|15886.62|15806.62|15886.62|15806.62|15884.92|15804.92|10
1727223770000|2024-09-25 00:22:50|15886.65|15806.65|15886.8|15806.8|15886.8|15806.8|15886.65|15806.65|8
1727223780000|2024-09-25 00:23:00|15886.88|15806.88|15887.4|15807.4|15887.6|15807.6|15886.88|15806.88|9
1727223790000|2024-09-25 00:23:10|15887.62|15807.62|15889.59|15809.59|15889.59|15809.59|15887.62|15807.62|10
1727223800000|2024-09-25 00:23:20|15890.25|15810.25|15890.04|15810.04|15890.29|15810.29|15890.04|15810.04|8
1727223810000|2024-09-25 00:23:30|15890.14|15810.14|15890.29|15810.29|15890.38|15810.38|15889.87|15809.87|10
1727223820000|2024-09-25 00:23:40|15890.06|15810.06|15890.73|15810.73|15890.73|15810.73|15889.55|15809.55|10
1727223830000|2024-09-25 00:23:50|15890.74|15810.74|15890.64|15810.64|15890.88|15810.88|15890.64|15810.64|6
1727223840000|2024-09-25 00:24:00|15890.63|15810.63|15889.15|15809.15|15890.63|15810.63|15889.15|15809.15|7
1727223850000|2024-09-25 00:24:10|15889.25|15809.25|15888.63|15808.63|15889.57|15809.57|15888.37|15808.37|10
1727223860000|2024-09-25 00:24:20|15889.04|15809.04|15889.52|15809.52|15889.52|15809.52|15887.9|15807.9|7
1727223870000|2024-09-25 00:24:30|15889.45|15809.45|15889.73|15809.73|15889.73|15809.73|15889.29|15809.29|10
1727223880000|2024-09-25 00:24:40|15889.51|15809.51|15888.54|15808.54|15889.51|15809.51|15888.41|15808.41|8
1727223890000|2024-09-25 00:24:50|15888.58|15808.58|15889.5|15809.5|15889.5|15809.5|15888.36|15808.36|9
1727223900000|2024-09-25 00:25:00|15889.51|15809.51|15890|15810|15890.01|15810.01|15889.39|15809.39|7
1727223910000|2024-09-25 00:25:10|15890.01|15810.01|15890.62|15810.62|15890.69|15810.69|15890.01|15810.01|9
1727223920000|2024-09-25 00:25:20|15890.87|15810.87|15890.95|15810.95|15890.95|15810.95|15890.87|15810.87|8
1727223930000|2024-09-25 00:25:30|15890.99|15810.99|15890.85|15810.85|15890.99|15810.99|15890.61|15810.61|7
1727223940000|2024-09-25 00:25:40|15890.83|15810.83|15890.88|15810.88|15890.88|15810.88|15890.06|15810.06|9
1727223950000|2024-09-25 00:25:50|15890.89|15810.89|15890.07|15810.07|15890.94|15810.94|15890.07|15810.07|9
1727223960000|2024-09-25 00:26:00|15888.9|15808.9|15884.45|15804.45|15889.21|15809.21|15884.45|15804.45|9
1727223970000|2024-09-25 00:26:10|15884.42|15804.42|15883.72|15803.72|15884.42|15804.42|15883.67|15803.67|7
1727223980000|2024-09-25 00:26:20|15883.75|15803.75|15882.63|15802.63|15883.75|15803.75|15882.63|15802.63|10
1727223990000|2024-09-25 00:26:30|15882.62|15802.62|15882.34|15802.34|15882.62|15802.62|15882.34|15802.34|8
1727224000000|2024-09-25 00:26:40|15882.25|15802.25|15880.47|15800.47|15882.25|15802.25|15880.47|15800.47|8
1727224010000|2024-09-25 00:26:50|15880.25|15800.25|15880.16|15800.16|15880.72|15800.72|15879.96|15799.96|10
1727224020000|2024-09-25 00:27:00|15880.18|15800.18|15879.83|15799.83|15880.21|15800.21|15879.83|15799.83|6
1727224030000|2024-09-25 00:27:10|15879.82|15799.82|15880.03|15800.03|15880.22|15800.22|15879.82|15799.82|8
1727224040000|2024-09-25 00:27:20|15880.45|15800.45|15882.1|15802.1|15882.22|15802.22|15880.45|15800.45|9
1727224050000|2024-09-25 00:27:30|15882.09|15802.09|15880.54|15800.54|15882.78|15802.78|15880.4|15800.4|8
1727224060000|2024-09-25 00:27:40|15880.52|15800.52|15881.51|15801.51|15881.53|15801.53|15880.52|15800.52|8
1727224070000|2024-09-25 00:27:50|15881.53|15801.53|15882.05|15802.05|15882.05|15802.05|15881.5|15801.5|8
1727224080000|2024-09-25 00:28:00|15882.14|15802.14|15883.6|15803.6|15883.68|15803.68|15882.14|15802.14|10
1727224090000|2024-09-25 00:28:10|15883.67|15803.67|15883.71|15803.71|15883.73|15803.73|15883.56|15803.56|8
1727224100000|2024-09-25 00:28:20|15883.72|15803.72|15887.22|15807.22|15887.22|15807.22|15883.72|15803.72|10
1727224110000|2024-09-25 00:28:30|15887.62|15807.62|15892.85|15812.85|15893.05|15813.05|15887.62|15807.62|10
1727224120000|2024-09-25 00:28:40|15892.77|15812.77|15893.64|15813.64|15893.91|15813.91|15891.55|15811.55|9
1727224130000|2024-09-25 00:28:50|15893.22|15813.22|15894.46|15814.46|15894.69|15814.69|15893.22|15813.22|8
1727224140000|2024-09-25 00:29:00|15895.05|15815.05|15898.2|15818.2|15898.2|15818.2|15895.05|15815.05|8
1727224150000|2024-09-25 00:29:10|15898.19|15818.19|15903.64|15823.64|15903.64|15823.64|15898.19|15818.19|10
1727224160000|2024-09-25 00:29:20|15903.43|15823.43|15903.02|15823.02|15903.43|15823.43|15901.69|15821.69|8
1727224170000|2024-09-25 00:29:30|15903.04|15823.04|15903.13|15823.13|15903.17|15823.17|15902.7|15822.7|7
1727224180000|2024-09-25 00:29:40|15903.14|15823.14|15903.76|15823.76|15903.76|15823.76|15902.49|15822.49|8
1727224190000|2024-09-25 00:29:50|15903.75|15823.75|15903.66|15823.66|15903.84|15823.84|15903.38|15823.38|10
1727224200000|2024-09-25 00:30:00|15903.63|15823.63|15902.92|15822.92|15903.64|15823.64|15902.57|15822.57|7
1727224210000|2024-09-25 00:30:10|15902.49|15822.49|15903.19|15823.19|15903.19|15823.19|15902.49|15822.49|5
1727224220000|2024-09-25 00:30:20|15902.68|15822.68|15900.92|15820.92|15902.71|15822.71|15900.92|15820.92|9
1727224230000|2024-09-25 00:30:30|15900.26|15820.26|15899.34|15819.34|15900.26|15820.26|15898.65|15818.65|6
1727224240000|2024-09-25 00:30:40|15899.28|15819.28|15899.84|15819.84|15899.84|15819.84|15899.25|15819.25|9
1727224250000|2024-09-25 00:30:50|15899.85|15819.85|15897.88|15817.88|15899.85|15819.85|15897.77|15817.77|5
1727224260000|2024-09-25 00:31:00|15898.05|15818.05|15899.11|15819.11|15899.11|15819.11|15897.08|15817.08|10
1727224270000|2024-09-25 00:31:10|15899.27|15819.27|15900.12|15820.12|15900.12|15820.12|15899.14|15819.14|9
1727224280000|2024-09-25 00:31:20|15900.35|15820.35|15904.24|15824.24|15904.47|15824.47|15900.12|15820.12|10
1727224290000|2024-09-25 00:31:30|15904.49|15824.49|15913.06|15833.06|15913.06|15833.06|15904.49|15824.49|10
1727224300000|2024-09-25 00:31:40|15913.14|15833.14|15913.21|15833.21|15913.39|15833.39|15912.43|15832.43|8
1727224310000|2024-09-25 00:31:50|15913.22|15833.22|15914.11|15834.11|15914.11|15834.11|15913.22|15833.22|7
1727224320000|2024-09-25 00:32:00|15913.39|15833.39|15913.26|15833.26|15913.91|15833.91|15913.26|15833.26|7
1727224330000|2024-09-25 00:32:10|15913.3|15833.3|15915.72|15835.72|15916.6|15836.6|15913.15|15833.15|9
1727224340000|2024-09-25 00:32:20|15915.96|15835.96|15916.34|15836.34|15916.37|15836.37|15915.33|15835.33|9
1727224350000|2024-09-25 00:32:30|15916.4|15836.4|15916.5|15836.5|15916.84|15836.84|15916.35|15836.35|7
1727224360000|2024-09-25 00:32:40|15916.51|15836.51|15916.59|15836.59|15916.59|15836.59|15916.5|15836.5|5
1727224370000|2024-09-25 00:32:50|15916.6|15836.6|15917.18|15837.18|15917.63|15837.63|15916.6|15836.6|8
1727224380000|2024-09-25 00:33:00|15917.11|15837.11|15916.23|15836.23|15917.66|15837.66|15916.23|15836.23|9
1727224390000|2024-09-25 00:33:10|15917.62|15837.62|15915.41|15835.41|15917.62|15837.62|15915.41|15835.41|9
1727224400000|2024-09-25 00:33:20|15915.36|15835.36|15916.07|15836.07|15916.32|15836.32|15915.36|15835.36|9
1727224410000|2024-09-25 00:33:30|15916.06|15836.06|15916.78|15836.78|15918.12|15838.12|15916.06|15836.06|10
1727224420000|2024-09-25 00:33:40|15917.45|15837.45|15916.45|15836.45|15917.45|15837.45|15916.41|15836.41|10
1727224430000|2024-09-25 00:33:50|15915.96|15835.96|15914.44|15834.44|15915.96|15835.96|15914.03|15834.03|9
1727224440000|2024-09-25 00:34:00|15914.42|15834.42|15913.83|15833.83|15914.42|15834.42|15913.75|15833.75|7
1727224450000|2024-09-25 00:34:10|15913.77|15833.77|15914.26|15834.26|15915.07|15835.07|15913.77|15833.77|8
1727224460000|2024-09-25 00:34:20|15914.32|15834.32|15916.39|15836.39|15916.39|15836.39|15914.32|15834.32|9
1727224470000|2024-09-25 00:34:30|15916.07|15836.07|15916.53|15836.53|15916.53|15836.53|15916.07|15836.07|7
1727224480000|2024-09-25 00:34:40|15916.59|15836.59|15921.42|15841.42|15921.42|15841.42|15916.59|15836.59|9
1727224490000|2024-09-25 00:34:50|15920.46|15840.46|15922.06|15842.06|15922.06|15842.06|15920.46|15840.46|10
1727224500000|2024-09-25 00:35:00|15922.26|15842.26|15920.12|15840.12|15922.26|15842.26|15920.12|15840.12|10
1727224510000|2024-09-25 00:35:10|15920.63|15840.63|15920.19|15840.19|15920.63|15840.63|15920.19|15840.19|9
1727224520000|2024-09-25 00:35:20|15920.18|15840.18|15921.08|15841.08|15921.08|15841.08|15919.94|15839.94|10
1727224530000|2024-09-25 00:35:30|15921.06|15841.06|15921.44|15841.44|15921.96|15841.96|15920.93|15840.93|10
1727224540000|2024-09-25 00:35:40|15921.45|15841.45|15919.92|15839.92|15921.54|15841.54|15919.92|15839.92|9
1727224550000|2024-09-25 00:35:50|15919.54|15839.54|15919.09|15839.09|15919.65|15839.65|15919.09|15839.09|9
1727224560000|2024-09-25 00:36:00|15918.77|15838.77|15921.27|15841.27|15921.82|15841.82|15918.73|15838.73|10
1727224570000|2024-09-25 00:36:10|15921.43|15841.43|15921.97|15841.97|15921.97|15841.97|15921.43|15841.43|6
1727224580000|2024-09-25 00:36:20|15921.99|15841.99|15920.55|15840.55|15921.99|15841.99|15920.55|15840.55|9
1727224590000|2024-09-25 00:36:30|15920.63|15840.63|15920.37|15840.37|15921.18|15841.18|15919.75|15839.75|9
1727224600000|2024-09-25 00:36:40|15920.35|15840.35|15923.11|15843.11|15923.16|15843.16|15920.35|15840.35|10
1727224610000|2024-09-25 00:36:50|15923.12|15843.12|15922.68|15842.68|15923.12|15843.12|15922.68|15842.68|9
1727224620000|2024-09-25 00:37:00|15922.67|15842.67|15924.79|15844.79|15924.79|15844.79|15922.67|15842.67|9
1727224630000|2024-09-25 00:37:10|15924.78|15844.78|15925.4|15845.4|15925.4|15845.4|15924.78|15844.78|9
1727224640000|2024-09-25 00:37:20|15925.31|15845.31|15925.12|15845.12|15925.31|15845.31|15924.99|15844.99|8
1727224650000|2024-09-25 00:37:30|15925.93|15845.93|15925.99|15845.99|15926.06|15846.06|15925.93|15845.93|5
1727224660000|2024-09-25 00:37:40|15926.22|15846.22|15926.48|15846.48|15926.98|15846.98|15926.22|15846.22|9
1727224670000|2024-09-25 00:37:50|15926.26|15846.26|15926.27|15846.27|15926.76|15846.76|15926.07|15846.07|9
1727224680000|2024-09-25 00:38:00|15926.26|15846.26|15929.66|15849.66|15929.66|15849.66|15926.26|15846.26|8
1727224690000|2024-09-25 00:38:10|15929.93|15849.93|15931.38|15851.38|15931.38|15851.38|15929.93|15849.93|10
1727224700000|2024-09-25 00:38:20|15931.46|15851.46|15933.85|15853.85|15933.85|15853.85|15931.46|15851.46|10
1727224710000|2024-09-25 00:38:30|15933.83|15853.83|15934.85|15854.85|15935.16|15855.16|15933.83|15853.83|10
1727224720000|2024-09-25 00:38:40|15935.24|15855.24|15935.6|15855.6|15936.48|15856.48|15934.97|15854.97|9
1727224730000|2024-09-25 00:38:50|15935.75|15855.75|15934.94|15854.94|15935.81|15855.81|15934.94|15854.94|8
1727224740000|2024-09-25 00:39:00|15934.92|15854.92|15934.82|15854.82|15934.92|15854.92|15934.15|15854.15|9
1727224750000|2024-09-25 00:39:10|15934.77|15854.77|15935.77|15855.77|15935.78|15855.78|15934.77|15854.77|9
1727224760000|2024-09-25 00:39:20|15935.92|15855.92|15938.99|15858.99|15938.99|15858.99|15935.92|15855.92|8
1727224770000|2024-09-25 00:39:30|15939.66|15859.66|15941.28|15861.28|15941.28|15861.28|15939.66|15859.66|10
1727224780000|2024-09-25 00:39:40|15941.82|15861.82|15943.1|15863.1|15944.12|15864.12|15941.82|15861.82|9
1727224790000|2024-09-25 00:39:50|15943.5|15863.5|15942.55|15862.55|15944.3|15864.3|15942.38|15862.38|9
1727224800000|2024-09-25 00:40:00|15942.88|15862.88|15946.31|15866.31|15946.31|15866.31|15942.88|15862.88|9
1727224810000|2024-09-25 00:40:10|15946.32|15866.32|15948.38|15868.38|15948.61|15868.61|15946.32|15866.32|9
1727224820000|2024-09-25 00:40:20|15947.27|15867.27|15948.31|15868.31|15948.44|15868.44|15946.63|15866.63|9
1727224830000|2024-09-25 00:40:30|15948.25|15868.25|15951.79|15871.79|15951.83|15871.83|15948.25|15868.25|7
1727224840000|2024-09-25 00:40:40|15951.85|15871.85|15951.47|15871.47|15951.95|15871.95|15951.47|15871.47|10
1727224850000|2024-09-25 00:40:50|15949.98|15869.98|15949.62|15869.62|15950.04|15870.04|15949.49|15869.49|10
1727224860000|2024-09-25 00:41:00|15950.62|15870.62|15962.75|15882.75|15962.75|15882.75|15950.62|15870.62|10
1727224870000|2024-09-25 00:41:10|15963.05|15883.05|15963.1|15883.1|15964.85|15884.85|15963.05|15883.05|10
1727224880000|2024-09-25 00:41:20|15963.4|15883.4|15963.29|15883.29|15963.4|15883.4|15962.63|15882.63|10
1727224890000|2024-09-25 00:41:30|15962.87|15882.87|15964.11|15884.11|15964.11|15884.11|15962.87|15882.87|9
1727224900000|2024-09-25 00:41:40|15964.5|15884.5|15963.6|15883.6|15964.83|15884.83|15963.29|15883.29|10
1727224910000|2024-09-25 00:41:50|15963.61|15883.61|15961.31|15881.31|15964.07|15884.07|15961.04|15881.04|10
1727224920000|2024-09-25 00:42:00|15961.69|15881.69|15961.91|15881.91|15962.36|15882.36|15961.67|15881.67|10
1727224930000|2024-09-25 00:42:10|15961.89|15881.89|15961.42|15881.42|15962.16|15882.16|15961.42|15881.42|9
1727224940000|2024-09-25 00:42:20|15961.37|15881.37|15960.78|15880.78|15961.37|15881.37|15960.59|15880.59|10
1727224950000|2024-09-25 00:42:30|15960.85|15880.85|15960.16|15880.16|15960.85|15880.85|15960.12|15880.12|10
1727224960000|2024-09-25 00:42:40|15960.69|15880.69|15956.55|15876.55|15961.02|15881.02|15956.53|15876.53|9
1727224970000|2024-09-25 00:42:50|15956.11|15876.11|15954.67|15874.67|15956.11|15876.11|15953.57|15873.57|8
1727224980000|2024-09-25 00:43:00|15954.83|15874.83|15956.82|15876.82|15956.82|15876.82|15954.82|15874.82|9
1727224990000|2024-09-25 00:43:10|15956.83|15876.83|15956.48|15876.48|15956.95|15876.95|15956.14|15876.14|6
1727225000000|2024-09-25 00:43:20|15956.7|15876.7|15956.11|15876.11|15956.98|15876.98|15956.03|15876.03|10
1727225010000|2024-09-25 00:43:30|15955.88|15875.88|15955.1|15875.1|15955.88|15875.88|15954.93|15874.93|9
1727225020000|2024-09-25 00:43:40|15955.83|15875.83|15954.62|15874.62|15955.83|15875.83|15954.62|15874.62|8
1727225030000|2024-09-25 00:43:50|15954.64|15874.64|15954.4|15874.4|15954.76|15874.76|15953.85|15873.85|9
1727225040000|2024-09-25 00:44:00|15954.41|15874.41|15957.45|15877.45|15957.68|15877.68|15954.25|15874.25|10
1727225050000|2024-09-25 00:44:10|15957.4|15877.4|15956.78|15876.78|15957.43|15877.43|15956.61|15876.61|10
1727225060000|2024-09-25 00:44:20|15956.87|15876.87|15956.31|15876.31|15957|15877|15956.31|15876.31|9
1727225070000|2024-09-25 00:44:30|15955.59|15875.59|15955.49|15875.49|15955.59|15875.59|15955.3|15875.3|10
1727225080000|2024-09-25 00:44:40|15955.46|15875.46|15954.84|15874.84|15956.3|15876.3|15954.84|15874.84|10
1727225090000|2024-09-25 00:44:50|15954.66|15874.66|15954.64|15874.64|15954.94|15874.94|15954.26|15874.26|8
1727225100000|2024-09-25 00:45:00|15954.2|15874.2|15954.32|15874.32|15954.49|15874.49|15954.17|15874.17|10
1727225110000|2024-09-25 00:45:10|15954.36|15874.36|15951.44|15871.44|15954.66|15874.66|15951.44|15871.44|10
1727225120000|2024-09-25 00:45:20|15951.41|15871.41|15951.21|15871.21|15951.41|15871.41|15950.48|15870.48|8
1727225130000|2024-09-25 00:45:30|15951.2|15871.2|15949.95|15869.95|15951.35|15871.35|15949.95|15869.95|10
1727225140000|2024-09-25 00:45:40|15949.99|15869.99|15949.39|15869.39|15950.83|15870.83|15949.37|15869.37|10
1727225150000|2024-09-25 00:45:50|15946.47|15866.47|15945.93|15865.93|15946.91|15866.91|15945.93|15865.93|9
1727225160000|2024-09-25 00:46:00|15945.67|15865.67|15946.92|15866.92|15947.18|15867.18|15945.67|15865.67|10
1727225170000|2024-09-25 00:46:10|15947.07|15867.07|15945.14|15865.14|15947.07|15867.07|15945.12|15865.12|10
1727225180000|2024-09-25 00:46:20|15945.13|15865.13|15944.11|15864.11|15945.25|15865.25|15944.11|15864.11|10
1727225190000|2024-09-25 00:46:30|15944.1|15864.1|15943.66|15863.66|15944.18|15864.18|15943.19|15863.19|8
1727225200000|2024-09-25 00:46:40|15943.53|15863.53|15945.03|15865.03|15945.23|15865.23|15943.53|15863.53|8
1727225210000|2024-09-25 00:46:50|15945.04|15865.04|15945.28|15865.28|15945.28|15865.28|15944.8|15864.8|8
1727225220000|2024-09-25 00:47:00|15945.45|15865.45|15946.27|15866.27|15946.29|15866.29|15945.25|15865.25|8
1727225230000|2024-09-25 00:47:10|15947.29|15867.29|15948.68|15868.68|15949.37|15869.37|15947.29|15867.29|10
1727225240000|2024-09-25 00:47:20|15949.18|15869.18|15948.58|15868.58|15949.27|15869.27|15948.58|15868.58|9
1727225250000|2024-09-25 00:47:30|15948.92|15868.92|15948.77|15868.77|15948.92|15868.92|15948.27|15868.27|10
1727225260000|2024-09-25 00:47:40|15948.84|15868.84|15948.82|15868.82|15949.32|15869.32|15948.67|15868.67|8
1727225270000|2024-09-25 00:47:50|15948.86|15868.86|15949.45|15869.45|15949.5|15869.5|15948.82|15868.82|7
1727225280000|2024-09-25 00:48:00|15948.98|15868.98|15949.68|15869.68|15949.68|15869.68|15948.93|15868.93|9
1727225290000|2024-09-25 00:48:10|15949.71|15869.71|15952.84|15872.84|15953.22|15873.22|15949.71|15869.71|10
1727225300000|2024-09-25 00:48:20|15952.93|15872.93|15952.36|15872.36|15953.38|15873.38|15952.36|15872.36|10
1727225310000|2024-09-25 00:48:30|15951.18|15871.18|15951.8|15871.8|15952.22|15872.22|15951.18|15871.18|9
1727225320000|2024-09-25 00:48:40|15951.74|15871.74|15950.84|15870.84|15951.74|15871.74|15950.84|15870.84|5
1727225330000|2024-09-25 00:48:50|15950.82|15870.82|15950.83|15870.83|15950.83|15870.83|15950.81|15870.81|3
1727225340000|2024-09-25 00:49:00|15950.79|15870.79|15950.5|15870.5|15950.8|15870.8|15950.24|15870.24|10
1727225350000|2024-09-25 00:49:10|15950.47|15870.47|15950.88|15870.88|15950.88|15870.88|15950.17|15870.17|7
1727225360000|2024-09-25 00:49:20|15950.98|15870.98|15951.91|15871.91|15952.17|15872.17|15950.98|15870.98|9
1727225370000|2024-09-25 00:49:30|15951.92|15871.92|15952.34|15872.34|15952.34|15872.34|15951.92|15871.92|8
1727225380000|2024-09-25 00:49:40|15952.38|15872.38|15952.55|15872.55|15952.68|15872.68|15952.38|15872.38|10
1727225390000|2024-09-25 00:49:50|15952.58|15872.58|15950.88|15870.88|15952.58|15872.58|15950.73|15870.73|8
1727225400000|2024-09-25 00:50:00|15950.86|15870.86|15949.89|15869.89|15951.67|15871.67|15949.64|15869.64|9
1727225410000|2024-09-25 00:50:10|15949.63|15869.63|15948.57|15868.57|15949.87|15869.87|15948.57|15868.57|10
1727225420000|2024-09-25 00:50:20|15948.27|15868.27|15946.29|15866.29|15948.51|15868.51|15946.29|15866.29|9
1727225430000|2024-09-25 00:50:30|15946.22|15866.22|15945.49|15865.49|15946.31|15866.31|15945.13|15865.13|10
1727225440000|2024-09-25 00:50:40|15945.46|15865.46|15945.62|15865.62|15945.64|15865.64|15945.09|15865.09|9
1727225450000|2024-09-25 00:50:50|15945.33|15865.33|15945.26|15865.26|15945.33|15865.33|15944.88|15864.88|6
1727225460000|2024-09-25 00:51:00|15945.51|15865.51|15943.38|15863.38|15945.53|15865.53|15943.38|15863.38|9
1727225470000|2024-09-25 00:51:10|15943.11|15863.11|15941.91|15861.91|15943.11|15863.11|15941.25|15861.25|10
1727225480000|2024-09-25 00:51:20|15939.9|15859.9|15939.75|15859.75|15940.26|15860.26|15939.37|15859.37|10
1727225490000|2024-09-25 00:51:30|15939.74|15859.74|15939.31|15859.31|15939.81|15859.81|15939.22|15859.22|8
1727225500000|2024-09-25 00:51:40|15934.13|15854.13|15932.86|15852.86|15934.13|15854.13|15932.66|15852.66|9
1727225510000|2024-09-25 00:51:50|15933.72|15853.72|15934.33|15854.33|15934.77|15854.77|15933.72|15853.72|10
1727225520000|2024-09-25 00:52:00|15934.36|15854.36|15934.79|15854.79|15934.79|15854.79|15934.2|15854.2|9
1727225530000|2024-09-25 00:52:10|15934.08|15854.08|15934.05|15854.05|15934.15|15854.15|15933.93|15853.93|7
1727225540000|2024-09-25 00:52:20|15933.87|15853.87|15935.03|15855.03|15935.23|15855.23|15933.87|15853.87|10
1727225550000|2024-09-25 00:52:30|15935.04|15855.04|15933.57|15853.57|15935.06|15855.06|15933.57|15853.57|8
1727225560000|2024-09-25 00:52:40|15933.54|15853.54|15933.07|15853.07|15933.93|15853.93|15933.06|15853.06|9
1727225570000|2024-09-25 00:52:50|15933.08|15853.08|15933.25|15853.25|15933.25|15853.25|15933|15853|8
1727225580000|2024-09-25 00:53:00|15933.27|15853.27|15932.87|15852.87|15933.47|15853.47|15932.48|15852.48|8
1727225590000|2024-09-25 00:53:10|15932.85|15852.85|15932.7|15852.7|15932.85|15852.85|15932.34|15852.34|10
1727225600000|2024-09-25 00:53:20|15932.71|15852.71|15894.65|15814.65|15932.99|15852.99|15894.65|15814.65|10
1727225610000|2024-09-25 00:53:30|15893.65|15813.65|15874.98|15794.98|15893.65|15813.65|15874.89|15794.89|10
1727225620000|2024-09-25 00:53:40|15875.44|15795.44|15873.54|15793.54|15875.92|15795.92|15873.54|15793.54|10
1727225630000|2024-09-25 00:53:50|15873.65|15793.65|15876.62|15796.62|15876.62|15796.62|15873.65|15793.65|10
1727225640000|2024-09-25 00:54:00|15877.65|15797.65|15878.74|15798.74|15879.32|15799.32|15876.41|15796.41|10
1727225650000|2024-09-25 00:54:10|15877.66|15797.66|15874.05|15794.05|15879.63|15799.63|15874.05|15794.05|10
1727225660000|2024-09-25 00:54:20|15872.69|15792.69|15872.28|15792.28|15872.83|15792.83|15871.28|15791.28|10
1727225670000|2024-09-25 00:54:30|15873.02|15793.02|15871.06|15791.06|15873.51|15793.51|15870.66|15790.66|10
1727225680000|2024-09-25 00:54:40|15869.9|15789.9|15868.12|15788.12|15869.9|15789.9|15868.05|15788.05|9
1727225690000|2024-09-25 00:54:50|15868.26|15788.26|15868.72|15788.72|15870.22|15790.22|15866.57|15786.57|10
1727225700000|2024-09-25 00:55:00|15869.12|15789.12|15869.56|15789.56|15871.25|15791.25|15868.92|15788.92|10
1727225710000|2024-09-25 00:55:10|15869.71|15789.71|15872.89|15792.89|15872.89|15792.89|15869.71|15789.71|10
1727225720000|2024-09-25 00:55:20|15872.9|15792.9|15870.43|15790.43|15874.31|15794.31|15870.18|15790.18|10
1727225730000|2024-09-25 00:55:30|15871.14|15791.14|15874.06|15794.06|15874.06|15794.06|15870.21|15790.21|10
1727225740000|2024-09-25 00:55:40|15875.26|15795.26|15879.03|15799.03|15879.03|15799.03|15874.88|15794.88|10
1727225750000|2024-09-25 00:55:50|15879.02|15799.02|15877.78|15797.78|15879.11|15799.11|15877.78|15797.78|9
1727225760000|2024-09-25 00:56:00|15877.34|15797.34|15876.93|15796.93|15877.34|15797.34|15875.64|15795.64|9
1727225770000|2024-09-25 00:56:10|15877.51|15797.51|15879.02|15799.02|15879.02|15799.02|15877.27|15797.27|10
1727225780000|2024-09-25 00:56:20|15878.74|15798.74|15878.51|15798.51|15878.74|15798.74|15878.39|15798.39|9
1727225790000|2024-09-25 00:56:30|15878.78|15798.78|15877.71|15797.71|15878.78|15798.78|15877.71|15797.71|10
1727225800000|2024-09-25 00:56:40|15876.46|15796.46|15876.03|15796.03|15876.46|15796.46|15875.49|15795.49|10
1727225810000|2024-09-25 00:56:50|15876.31|15796.31|15875.36|15795.36|15876.65|15796.65|15875.36|15795.36|8
1727225820000|2024-09-25 00:57:00|15875.39|15795.39|15877.91|15797.91|15877.91|15797.91|15875.34|15795.34|10
1727225830000|2024-09-25 00:57:10|15878.51|15798.51|15878.76|15798.76|15879.21|15799.21|15877.46|15797.46|8
1727225840000|2024-09-25 00:57:20|15878.34|15798.34|15883.85|15803.85|15883.85|15803.85|15878.34|15798.34|10
1727225850000|2024-09-25 00:57:30|15882.79|15802.79|15882.15|15802.15|15883.87|15803.87|15881.65|15801.65|9
1727225860000|2024-09-25 00:57:40|15882.14|15802.14|15881.66|15801.66|15882.99|15802.99|15881.19|15801.19|9
1727225870000|2024-09-25 00:57:50|15881.53|15801.53|15880.12|15800.12|15881.78|15801.78|15879.97|15799.97|9
1727225880000|2024-09-25 00:58:00|15881.67|15801.67|15880.22|15800.22|15881.69|15801.69|15879.67|15799.67|9
1727225890000|2024-09-25 00:58:10|15880.21|15800.21|15879.86|15799.86|15880.4|15800.4|15879.54|15799.54|9
1727225900000|2024-09-25 00:58:20|15879.62|15799.62|15879.43|15799.43|15880.06|15800.06|15878.92|15798.92|10
1727225910000|2024-09-25 00:58:30|15879.42|15799.42|15878.72|15798.72|15879.42|15799.42|15878.58|15798.58|10
1727225920000|2024-09-25 00:58:40|15879.24|15799.24|15886.77|15806.77|15886.77|15806.77|15879.24|15799.24|9
1727225930000|2024-09-25 00:58:50|15887.84|15807.84|15888.55|15808.55|15888.55|15808.55|15887.84|15807.84|10
1727225940000|2024-09-25 00:59:00|15886.86|15806.86|15885.63|15805.63|15887.42|15807.42|15885.63|15805.63|10
1727225950000|2024-09-25 00:59:10|15885.53|15805.53|15888.88|15808.88|15889.49|15809.49|15885.45|15805.45|10
1727225960000|2024-09-25 00:59:20|15888.65|15808.65|15889.12|15809.12|15889.3|15809.3|15888.65|15808.65|9
1727225970000|2024-09-25 00:59:30|15888.82|15808.82|15888.73|15808.73|15889.17|15809.17|15888.72|15808.72|9
1727225980000|2024-09-25 00:59:40|15888.68|15808.68|15886.93|15806.93|15888.68|15808.68|15886.93|15806.93|8
1727225990000|2024-09-25 00:59:50|15886.92|15806.92|15886.47|15806.47|15887.24|15807.24|15886.23|15806.23|7
1727226000000|2024-09-25 01:00:00|15886.67|15806.67|15888.67|15808.67|15888.79|15808.79|15886.25|15806.25|10
1727226010000|2024-09-25 01:00:10|15887.97|15807.97|15887.99|15807.99|15888.82|15808.82|15887.62|15807.62|10
1727226020000|2024-09-25 01:00:20|15888.08|15808.08|15889.29|15809.29|15889.29|15809.29|15888.08|15808.08|8
1727226030000|2024-09-25 01:00:30|15888.64|15808.64|15889.2|15809.2|15889.74|15809.74|15887.94|15807.94|9
1727226040000|2024-09-25 01:00:40|15889.19|15809.19|15883.13|15803.13|15889.19|15809.19|15883.13|15803.13|10
1727226050000|2024-09-25 01:00:50|15883.48|15803.48|15882.35|15802.35|15883.48|15803.48|15882.33|15802.33|10
1727226060000|2024-09-25 01:01:00|15882.46|15802.46|15884.77|15804.77|15884.9|15804.9|15882.46|15802.46|9
1727226070000|2024-09-25 01:01:10|15885.81|15805.81|15885.76|15805.76|15885.81|15805.81|15884.43|15804.43|7
1727226080000|2024-09-25 01:01:20|15887.26|15807.26|15887.3|15807.3|15887.61|15807.61|15886.89|15806.89|6
1727226090000|2024-09-25 01:01:30|15887.38|15807.38|15888.35|15808.35|15888.35|15808.35|15887.38|15807.38|10
1727226100000|2024-09-25 01:01:40|15888.43|15808.43|15891.95|15811.95|15892.03|15812.03|15888.43|15808.43|9
1727226110000|2024-09-25 01:01:50|15892.26|15812.26|15893.37|15813.37|15893.37|15813.37|15891.63|15811.63|10
1727226120000|2024-09-25 01:02:00|15893.4|15813.4|15893.55|15813.55|15893.63|15813.63|15892.85|15812.85|8
1727226130000|2024-09-25 01:02:10|15893.77|15813.77|15896.28|15816.28|15896.28|15816.28|15893.77|15813.77|10
1727226140000|2024-09-25 01:02:20|15895.93|15815.93|15896.76|15816.76|15896.96|15816.96|15895.93|15815.93|9
1727226150000|2024-09-25 01:02:30|15895.9|15815.9|15895.83|15815.83|15896.34|15816.34|15895.59|15815.59|10
1727226160000|2024-09-25 01:02:40|15895.87|15815.87|15894.47|15814.47|15896.15|15816.15|15894.47|15814.47|8
1727226170000|2024-09-25 01:02:50|15893.74|15813.74|15893.81|15813.81|15893.87|15813.87|15893.61|15813.61|8
1727226180000|2024-09-25 01:03:00|15893.8|15813.8|15892.99|15812.99|15893.8|15813.8|15892.88|15812.88|9
1727226190000|2024-09-25 01:03:10|15892.98|15812.98|15893.37|15813.37|15893.85|15813.85|15892.86|15812.86|9
1727226200000|2024-09-25 01:03:20|15893.34|15813.34|15892.69|15812.69|15893.34|15813.34|15892.69|15812.69|7
1727226210000|2024-09-25 01:03:30|15892.87|15812.87|15894.16|15814.16|15894.68|15814.68|15892.87|15812.87|7
1727226220000|2024-09-25 01:03:40|15894.49|15814.49|15894.09|15814.09|15894.55|15814.55|15892.99|15812.99|9
1727226230000|2024-09-25 01:03:50|15894.72|15814.72|15893.28|15813.28|15894.72|15814.72|15893.28|15813.28|10
1727226240000|2024-09-25 01:04:00|15893.25|15813.25|15891.89|15811.89|15893.83|15813.83|15891.89|15811.89|8
1727226250000|2024-09-25 01:04:10|15891.86|15811.86|15892.71|15812.71|15893.83|15813.83|15891.82|15811.82|9
1727226260000|2024-09-25 01:04:20|15892.23|15812.23|15890.64|15810.64|15892.23|15812.23|15890.64|15810.64|10
1727226270000|2024-09-25 01:04:30|15890.63|15810.63|15890.05|15810.05|15890.63|15810.63|15890|15810|8
1727226280000|2024-09-25 01:04:40|15890.89|15810.89|15892.21|15812.21|15893.44|15813.44|15890.89|15810.89|8
1727226290000|2024-09-25 01:04:50|15892.22|15812.22|15892.11|15812.11|15892.25|15812.25|15892.04|15812.04|9
1727226300000|2024-09-25 01:05:00|15892.13|15812.13|15894.55|15814.55|15894.92|15814.92|15892.13|15812.13|8
1727226310000|2024-09-25 01:05:10|15894.52|15814.52|15893.68|15813.68|15894.72|15814.72|15893.68|15813.68|8
1727226320000|2024-09-25 01:05:20|15893.67|15813.67|15894.08|15814.08|15894.08|15814.08|15893.55|15813.55|8
1727226330000|2024-09-25 01:05:30|15894.5|15814.5|15896.69|15816.69|15896.69|15816.69|15894.5|15814.5|9
1727226340000|2024-09-25 01:05:40|15897.09|15817.09|15897.53|15817.53|15897.53|15817.53|15897.09|15817.09|9
1727226350000|2024-09-25 01:05:50|15897.63|15817.63|15897.82|15817.82|15898.08|15818.08|15897.63|15817.63|8
1727226360000|2024-09-25 01:06:00|15897.83|15817.83|15897.95|15817.95|15897.95|15817.95|15897.68|15817.68|8
1727226370000|2024-09-25 01:06:10|15898.34|15818.34|15901.64|15821.64|15901.64|15821.64|15898.04|15818.04|9
1727226380000|2024-09-25 01:06:20|15901.34|15821.34|15901.57|15821.57|15901.74|15821.74|15901.34|15821.34|10
1727226390000|2024-09-25 01:06:30|15901.05|15821.05|15898.82|15818.82|15901.79|15821.79|15898.82|15818.82|8
1727226400000|2024-09-25 01:06:40|15898.61|15818.61|15900.27|15820.27|15900.35|15820.35|15898.57|15818.57|9
1727226410000|2024-09-25 01:06:50|15900.26|15820.26|15900.91|15820.91|15900.91|15820.91|15900.26|15820.26|10
1727226420000|2024-09-25 01:07:00|15900.8|15820.8|15900.9|15820.9|15900.9|15820.9|15899.91|15819.91|10
1727226430000|2024-09-25 01:07:10|15900.54|15820.54|15900.56|15820.56|15900.56|15820.56|15900|15820|6
1727226440000|2024-09-25 01:07:20|15900.54|15820.54|15900.9|15820.9|15901.2|15821.2|15900.54|15820.54|9
1727226450000|2024-09-25 01:07:30|15900.75|15820.75|15900.89|15820.89|15901.17|15821.17|15900.48|15820.48|10
1727226460000|2024-09-25 01:07:40|15900.9|15820.9|15901.64|15821.64|15901.91|15821.91|15900.9|15820.9|8
1727226470000|2024-09-25 01:07:50|15901.66|15821.66|15901.81|15821.81|15901.81|15821.81|15900.21|15820.21|9
1727226480000|2024-09-25 01:08:00|15901.82|15821.82|15901.49|15821.49|15902.44|15822.44|15901.49|15821.49|8
1727226490000|2024-09-25 01:08:10|15901.08|15821.08|15898.99|15818.99|15901.08|15821.08|15898.9|15818.9|7
1727226500000|2024-09-25 01:08:20|15898.82|15818.82|15900.15|15820.15|15900.16|15820.16|15898.82|15818.82|9
1727226510000|2024-09-25 01:08:30|15900.25|15820.25|15900.59|15820.59|15900.91|15820.91|15900.25|15820.25|8
1727226520000|2024-09-25 01:08:40|15900.07|15820.07|15899.68|15819.68|15900.08|15820.08|15899.66|15819.66|8
1727226530000|2024-09-25 01:08:50|15900.02|15820.02|15900.15|15820.15|15900.15|15820.15|15899.87|15819.87|10
1727226540000|2024-09-25 01:09:00|15900.86|15820.86|15903.48|15823.48|15903.48|15823.48|15900.37|15820.37|10
1727226550000|2024-09-25 01:09:10|15903.49|15823.49|15903.1|15823.1|15904.82|15824.82|15903.04|15823.04|10
1727226560000|2024-09-25 01:09:20|15903.07|15823.07|15904.16|15824.16|15904.16|15824.16|15903.07|15823.07|6
1727226570000|2024-09-25 01:09:30|15904.15|15824.15|15903.43|15823.43|15904.15|15824.15|15903.43|15823.43|5
1727226580000|2024-09-25 01:09:40|15903.16|15823.16|15900.68|15820.68|15903.16|15823.16|15900.62|15820.62|8
1727226590000|2024-09-25 01:09:50|15900.7|15820.7|15900.29|15820.29|15900.71|15820.71|15899.95|15819.95|9
1727226600000|2024-09-25 01:10:00|15900.48|15820.48|15900.55|15820.55|15900.55|15820.55|15900.43|15820.43|7
1727226610000|2024-09-25 01:10:10|15899.8|15819.8|15899.21|15819.21|15899.8|15819.8|15899.21|15819.21|7
1727226620000|2024-09-25 01:10:20|15898.44|15818.44|15898.44|15818.44|15898.5|15818.5|15897.72|15817.72|9
1727226630000|2024-09-25 01:10:30|15898.51|15818.51|15900.57|15820.57|15900.57|15820.57|15898.19|15818.19|9
1727226640000|2024-09-25 01:10:40|15900.97|15820.97|15901.63|15821.63|15901.84|15821.84|15900.69|15820.69|9
1727226650000|2024-09-25 01:10:50|15901.69|15821.69|15902.01|15822.01|15902.37|15822.37|15901.69|15821.69|8
1727226660000|2024-09-25 01:11:00|15902|15822|15902.61|15822.61|15902.62|15822.62|15902|15822|5
1727226670000|2024-09-25 01:11:10|15902.77|15822.77|15902.35|15822.35|15903.07|15823.07|15902.35|15822.35|9
1727226680000|2024-09-25 01:11:20|15902.5|15822.5|15900.79|15820.79|15902.77|15822.77|15900.78|15820.78|10
1727226690000|2024-09-25 01:11:30|15901.57|15821.57|15902.96|15822.96|15903.15|15823.15|15901.34|15821.34|9
1727226700000|2024-09-25 01:11:40|15904.01|15824.01|15903.13|15823.13|15904.54|15824.54|15902.92|15822.92|10
1727226710000|2024-09-25 01:11:50|15903.11|15823.11|15903.65|15823.65|15903.65|15823.65|15903.11|15823.11|6
1727226720000|2024-09-25 01:12:00|15903.27|15823.27|15903.85|15823.85|15903.86|15823.86|15903.27|15823.27|9
1727226730000|2024-09-25 01:12:10|15903.49|15823.49|15904.98|15824.98|15905.14|15825.14|15903.49|15823.49|10
1727226740000|2024-09-25 01:12:20|15904.37|15824.37|15905.21|15825.21|15905.21|15825.21|15904.37|15824.37|7
1727226750000|2024-09-25 01:12:30|15905.15|15825.15|15908.22|15828.22|15908.22|15828.22|15905.14|15825.14|9
1727226760000|2024-09-25 01:12:40|15908.5|15828.5|15909.1|15829.1|15909.16|15829.16|15908.41|15828.41|5
1727226770000|2024-09-25 01:12:50|15908.93|15828.93|15906.93|15826.93|15908.94|15828.94|15906.93|15826.93|8
1727226780000|2024-09-25 01:13:00|15907.46|15827.46|15909.69|15829.69|15909.69|15829.69|15907.46|15827.46|8
1727226790000|2024-09-25 01:13:10|15909.49|15829.49|15908.12|15828.12|15909.59|15829.59|15908.12|15828.12|8
1727226800000|2024-09-25 01:13:20|15907.55|15827.55|15907.01|15827.01|15907.75|15827.75|15906.97|15826.97|10
1727226810000|2024-09-25 01:13:30|15906.91|15826.91|15907.86|15827.86|15907.86|15827.86|15906.88|15826.88|10
1727226820000|2024-09-25 01:13:40|15907.69|15827.69|15907.46|15827.46|15907.69|15827.69|15907.43|15827.43|8
1727226830000|2024-09-25 01:13:50|15906.68|15826.68|15906.7|15826.7|15906.74|15826.74|15906.5|15826.5|9
1727226840000|2024-09-25 01:14:00|15905.84|15825.84|15907.03|15827.03|15907.03|15827.03|15905.32|15825.32|7
1727226850000|2024-09-25 01:14:10|15906.46|15826.46|15906.76|15826.76|15906.76|15826.76|15906.4|15826.4|10
1727226860000|2024-09-25 01:14:20|15906.79|15826.79|15908.14|15828.14|15908.14|15828.14|15906.76|15826.76|10
1727226870000|2024-09-25 01:14:30|15908.23|15828.23|15909.22|15829.22|15909.22|15829.22|15908.23|15828.23|10
1727226880000|2024-09-25 01:14:40|15908.86|15828.86|15908.23|15828.23|15908.86|15828.86|15908.23|15828.23|8
1727226890000|2024-09-25 01:14:50|15908.34|15828.34|15907.16|15827.16|15908.34|15828.34|15907.16|15827.16|6
1727226900000|2024-09-25 01:15:00|15907.04|15827.04|15906|15826|15907.04|15827.04|15906|15826|10
1727226910000|2024-09-25 01:15:10|15905.97|15825.97|15901.9|15821.9|15905.97|15825.97|15901.9|15821.9|10
1727226920000|2024-09-25 01:15:20|15901.86|15821.86|15902.41|15822.41|15902.41|15822.41|15901.84|15821.84|9
1727226930000|2024-09-25 01:15:30|15902.44|15822.44|15904.27|15824.27|15904.27|15824.27|15902.44|15822.44|9
1727226940000|2024-09-25 01:15:40|15904.28|15824.28|15905.16|15825.16|15905.18|15825.18|15904.28|15824.28|9
1727226950000|2024-09-25 01:15:50|15903.16|15823.16|15903.31|15823.31|15903.72|15823.72|15903.16|15823.16|10
1727226960000|2024-09-25 01:16:00|15903.29|15823.29|15903.9|15823.9|15904.31|15824.31|15903.29|15823.29|8
1727226970000|2024-09-25 01:16:10|15903.87|15823.87|15904.6|15824.6|15904.6|15824.6|15903.86|15823.86|6
1727226980000|2024-09-25 01:16:20|15904.9|15824.9|15904.91|15824.91|15905.29|15825.29|15904.9|15824.9|10
1727226990000|2024-09-25 01:16:30|15904.63|15824.63|15900.96|15820.96|15904.63|15824.63|15900.96|15820.96|10
1727227000000|2024-09-25 01:16:40|15899.97|15819.97|15899.85|15819.85|15900.26|15820.26|15899.42|15819.42|9
1727227010000|2024-09-25 01:16:50|15899.83|15819.83|15897.68|15817.68|15899.83|15819.83|15897.68|15817.68|9
1727227020000|2024-09-25 01:17:00|15897.61|15817.61|15894.19|15814.19|15901.63|15821.63|15894.19|15814.19|10
1727227030000|2024-09-25 01:17:10|15894.14|15814.14|15893.36|15813.36|15894.21|15814.21|15891.63|15811.63|10
1727227040000|2024-09-25 01:17:20|15893.35|15813.35|15896.39|15816.39|15896.39|15816.39|15893.16|15813.16|9
1727227050000|2024-09-25 01:17:30|15896.42|15816.42|15904.06|15824.06|15904.06|15824.06|15896.42|15816.42|10
1727227060000|2024-09-25 01:17:40|15904.14|15824.14|15902.95|15822.95|15904.17|15824.17|15902.95|15822.95|8
1727227070000|2024-09-25 01:17:50|15902.56|15822.56|15901.46|15821.46|15902.56|15822.56|15901.36|15821.36|8
1727227080000|2024-09-25 01:18:00|15901.44|15821.44|15900.76|15820.76|15902.17|15822.17|15900.76|15820.76|9
1727227090000|2024-09-25 01:18:10|15900.75|15820.75|15899.81|15819.81|15900.89|15820.89|15899.81|15819.81|8
1727227100000|2024-09-25 01:18:20|15899.8|15819.8|15899.26|15819.26|15899.8|15819.8|15898.78|15818.78|8
1727227110000|2024-09-25 01:18:30|15899.28|15819.28|15899.05|15819.05|15899.28|15819.28|15899.05|15819.05|8
1727227120000|2024-09-25 01:18:40|15899.06|15819.06|15899.6|15819.6|15899.64|15819.64|15899.06|15819.06|9
1727227130000|2024-09-25 01:18:50|15898.76|15818.76|15898.16|15818.16|15898.76|15818.76|15898.16|15818.16|7
1727227140000|2024-09-25 01:19:00|15899.08|15819.08|15899.42|15819.42|15899.42|15819.42|15897.71|15817.71|9
1727227150000|2024-09-25 01:19:10|15899.49|15819.49|15897.08|15817.08|15899.97|15819.97|15896.62|15816.62|9
1727227160000|2024-09-25 01:19:20|15897.17|15817.17|15899.5|15819.5|15899.55|15819.55|15896.87|15816.87|10
1727227170000|2024-09-25 01:19:30|15899.48|15819.48|15893.39|15813.39|15899.74|15819.74|15893.11|15813.11|9
1727227180000|2024-09-25 01:19:40|15893.9|15813.9|15893.31|15813.31|15893.9|15813.9|15893.31|15813.31|8
1727227190000|2024-09-25 01:19:50|15892.65|15812.65|15893.51|15813.51|15893.51|15813.51|15892.48|15812.48|8
1727227200000|2024-09-25 01:20:00|15892.94|15812.94|15891.96|15811.96|15892.94|15812.94|15891.95|15811.95|10
1727227210000|2024-09-25 01:20:10|15891.95|15811.95|15889.74|15809.74|15891.95|15811.95|15889.09|15809.09|9
1727227220000|2024-09-25 01:20:20|15890.43|15810.43|15890.15|15810.15|15890.43|15810.43|15889.62|15809.62|10
1727227230000|2024-09-25 01:20:30|15890.18|15810.18|15890.07|15810.07|15890.18|15810.18|15889.37|15809.37|10
1727227240000|2024-09-25 01:20:40|15890.14|15810.14|15889.14|15809.14|15890.14|15810.14|15888.82|15808.82|8
1727227250000|2024-09-25 01:20:50|15889.35|15809.35|15889.17|15809.17|15889.91|15809.91|15889.17|15809.17|10
1727227260000|2024-09-25 01:21:00|15889.2|15809.2|15895.08|15815.08|15895.08|15815.08|15889.2|15809.2|9
1727227270000|2024-09-25 01:21:10|15895.21|15815.21|15897.22|15817.22|15897.22|15817.22|15895.21|15815.21|10
1727227280000|2024-09-25 01:21:20|15897.45|15817.45|15896.82|15816.82|15897.6|15817.6|15896.78|15816.78|9
1727227290000|2024-09-25 01:21:30|15896.81|15816.81|15896.81|15816.81|15896.83|15816.83|15896.77|15816.77|8
1727227300000|2024-09-25 01:21:40|15896.82|15816.82|15896.67|15816.67|15896.93|15816.93|15896.64|15816.64|9
1727227310000|2024-09-25 01:21:50|15896.64|15816.64|15895.38|15815.38|15896.64|15816.64|15894.37|15814.37|10
1727227320000|2024-09-25 01:22:00|15895.35|15815.35|15895.25|15815.25|15895.35|15815.35|15894.54|15814.54|9
1727227330000|2024-09-25 01:22:10|15895.26|15815.26|15895.92|15815.92|15896.82|15816.82|15895.26|15815.26|8
1727227340000|2024-09-25 01:22:20|15895.93|15815.93|15897.11|15817.11|15897.17|15817.17|15895.93|15815.93|9
1727227350000|2024-09-25 01:22:30|15897.1|15817.1|15898.98|15818.98|15899.27|15819.27|15897.1|15817.1|9
1727227360000|2024-09-25 01:22:40|15898.37|15818.37|15899.93|15819.93|15900.69|15820.69|15898.37|15818.37|9
1727227370000|2024-09-25 01:22:50|15899.94|15819.94|15899.03|15819.03|15900.49|15820.49|15899.02|15819.02|9
1727227380000|2024-09-25 01:23:00|15899.23|15819.23|15900.13|15820.13|15900.28|15820.28|15899.22|15819.22|9
1727227390000|2024-09-25 01:23:10|15900.14|15820.14|15901.01|15821.01|15901.01|15821.01|15899.86|15819.86|7
1727227400000|2024-09-25 01:23:20|15901.59|15821.59|15902.24|15822.24|15902.92|15822.92|15901.59|15821.59|10
1727227410000|2024-09-25 01:23:30|15902.18|15822.18|15902.23|15822.23|15902.51|15822.51|15901.76|15821.76|8
1727227420000|2024-09-25 01:23:40|15902.24|15822.24|15901.92|15821.92|15902.24|15822.24|15901.53|15821.53|10
1727227430000|2024-09-25 01:23:50|15902.47|15822.47|15903.46|15823.46|15903.46|15823.46|15902.47|15822.47|9
1727227440000|2024-09-25 01:24:00|15903.47|15823.47|15905.03|15825.03|15905.48|15825.48|15903.47|15823.47|9
1727227450000|2024-09-25 01:24:10|15905.07|15825.07|15909.48|15829.48|15909.73|15829.73|15904.56|15824.56|7
1727227460000|2024-09-25 01:24:20|15909.86|15829.86|15910.84|15830.84|15910.84|15830.84|15909.86|15829.86|8
1727227470000|2024-09-25 01:24:30|15910.89|15830.89|15910.87|15830.87|15911.44|15831.44|15910.8|15830.8|8
1727227480000|2024-09-25 01:24:40|15911.44|15831.44|15909.76|15829.76|15911.44|15831.44|15909.76|15829.76|9
1727227490000|2024-09-25 01:24:50|15909.72|15829.72|15908.97|15828.97|15909.81|15829.81|15908.86|15828.86|9
1727227500000|2024-09-25 01:25:00|15908.96|15828.96|15906.7|15826.7|15908.96|15828.96|15906.69|15826.69|6
1727227510000|2024-09-25 01:25:10|15906.69|15826.69|15906.23|15826.23|15907.35|15827.35|15906.06|15826.06|9
1727227520000|2024-09-25 01:25:20|15905.84|15825.84|15907.58|15827.58|15907.58|15827.58|15905.84|15825.84|8
1727227530000|2024-09-25 01:25:30|15907.98|15827.98|15905.68|15825.68|15907.98|15827.98|15905.56|15825.56|10
1727227540000|2024-09-25 01:25:40|15905.05|15825.05|15906.79|15826.79|15907.19|15827.19|15905.05|15825.05|9
1727227550000|2024-09-25 01:25:50|15906.58|15826.58|15907.97|15827.97|15907.97|15827.97|15906.42|15826.42|6
1727227560000|2024-09-25 01:26:00|15907.48|15827.48|15947.32|15867.32|15947.32|15867.32|15907.48|15827.48|10
1727227570000|2024-09-25 01:26:10|15947.05|15867.05|15956.4|15876.4|15956.64|15876.64|15947.05|15867.05|10
1727227580000|2024-09-25 01:26:20|15956.55|15876.55|15964.84|15884.84|15965.56|15885.56|15956.55|15876.55|10
1727227590000|2024-09-25 01:26:30|15964.88|15884.88|15962.23|15882.23|15964.91|15884.91|15962.23|15882.23|10
1727227600000|2024-09-25 01:26:40|15962.15|15882.15|15960.45|15880.45|15962.15|15882.15|15960.16|15880.16|8
1727227610000|2024-09-25 01:26:50|15959.39|15879.39|15958.66|15878.66|15960.04|15880.04|15958.66|15878.66|8
1727227620000|2024-09-25 01:27:00|15959.34|15879.34|15955.4|15875.4|15959.34|15879.34|15955.4|15875.4|9
1727227630000|2024-09-25 01:27:10|15953.84|15873.84|15955.12|15875.12|15958.26|15878.26|15953.84|15873.84|10
1727227640000|2024-09-25 01:27:20|15955.09|15875.09|15950.68|15870.68|15955.09|15875.09|15949.98|15869.98|9
1727227650000|2024-09-25 01:27:30|15949.51|15869.51|15951.65|15871.65|15951.72|15871.72|15948.83|15868.83|9
1727227660000|2024-09-25 01:27:40|15951.64|15871.64|15952.65|15872.65|15952.73|15872.73|15951.61|15871.61|9
1727227670000|2024-09-25 01:27:50|15952.72|15872.72|15949.67|15869.67|15952.72|15872.72|15949.67|15869.67|8
1727227680000|2024-09-25 01:28:00|15949.89|15869.89|15949.56|15869.56|15949.89|15869.89|15949.32|15869.32|10
1727227690000|2024-09-25 01:28:10|15949.57|15869.57|15949.4|15869.4|15949.68|15869.68|15949.4|15869.4|9
1727227700000|2024-09-25 01:28:20|15949.04|15869.04|15944.63|15864.63|15949.08|15869.08|15944.63|15864.63|8
1727227710000|2024-09-25 01:28:30|15944.31|15864.31|15944.9|15864.9|15945.77|15865.77|15944.31|15864.31|10
1727227720000|2024-09-25 01:28:40|15945.03|15865.03|15944.3|15864.3|15945.5|15865.5|15944.3|15864.3|10
1727227730000|2024-09-25 01:28:50|15944.25|15864.25|15943.98|15863.98|15944.3|15864.3|15943.56|15863.56|9
1727227740000|2024-09-25 01:29:00|15944.02|15864.02|15943.14|15863.14|15944.02|15864.02|15943.08|15863.08|7
1727227750000|2024-09-25 01:29:10|15943.03|15863.03|15942.64|15862.64|15944.47|15864.47|15942.64|15862.64|10
1727227760000|2024-09-25 01:29:20|15943.16|15863.16|15943.78|15863.78|15944.08|15864.08|15943.1|15863.1|8
1727227770000|2024-09-25 01:29:30|15944.01|15864.01|15948.94|15868.94|15948.94|15868.94|15944.01|15864.01|10
1727227780000|2024-09-25 01:29:40|15948.96|15868.96|15946.9|15866.9|15948.96|15868.96|15946.9|15866.9|9
1727227790000|2024-09-25 01:29:50|15947.28|15867.28|15949.06|15869.06|15949.16|15869.16|15947.28|15867.28|8
1727227800000|2024-09-25 01:30:00|15948.99|15868.99|15949.48|15869.48|15949.48|15869.48|15948.14|15868.14|10
1727227810000|2024-09-25 01:30:10|15949.33|15869.33|15949.34|15869.34|15949.61|15869.61|15949.24|15869.24|8
1727227820000|2024-09-25 01:30:20|15949.39|15869.39|15948.01|15868.01|15949.39|15869.39|15948.01|15868.01|10
1727227830000|2024-09-25 01:30:30|15947.97|15867.97|15946.78|15866.78|15948.48|15868.48|15946.71|15866.71|10
1727227840000|2024-09-25 01:30:40|15947.33|15867.33|15949.84|15869.84|15950.37|15870.37|15947.32|15867.32|9
1727227850000|2024-09-25 01:30:50|15949.96|15869.96|15954.22|15874.22|15954.22|15874.22|15949.96|15869.96|10
1727227860000|2024-09-25 01:31:00|15954.21|15874.21|15955.56|15875.56|15955.56|15875.56|15954.13|15874.13|10
1727227870000|2024-09-25 01:31:10|15954.34|15874.34|15959.72|15879.72|15959.72|15879.72|15954.34|15874.34|10
1727227880000|2024-09-25 01:31:20|15960.15|15880.15|15960.07|15880.07|15960.15|15880.15|15959.88|15879.88|9
1727227890000|2024-09-25 01:31:30|15960.06|15880.06|15959.01|15879.01|15960.06|15880.06|15959|15879|9
1727227900000|2024-09-25 01:31:40|15958.98|15878.98|15959.48|15879.48|15959.48|15879.48|15958.14|15878.14|10
1727227910000|2024-09-25 01:31:50|15959.94|15879.94|15960.16|15880.16|15960.16|15880.16|15959.93|15879.93|9
1727227920000|2024-09-25 01:32:00|15960.25|15880.25|15958.16|15878.16|15960.54|15880.54|15958.16|15878.16|10
1727227930000|2024-09-25 01:32:10|15958.35|15878.35|15956.69|15876.69|15958.35|15878.35|15956.69|15876.69|7
1727227940000|2024-09-25 01:32:20|15957.34|15877.34|15959.04|15879.04|15959.28|15879.28|15957.34|15877.34|9
1727227950000|2024-09-25 01:32:30|15959.51|15879.51|15960.14|15880.14|15960.14|15880.14|15959.41|15879.41|8
1727227960000|2024-09-25 01:32:40|15959.76|15879.76|15959.34|15879.34|15960.44|15880.44|15959.34|15879.34|8
1727227970000|2024-09-25 01:32:50|15959.35|15879.35|15958.05|15878.05|15959.59|15879.59|15958.02|15878.02|8
1727227980000|2024-09-25 01:33:00|15959.52|15879.52|15959.18|15879.18|15959.56|15879.56|15959.05|15879.05|8
1727227990000|2024-09-25 01:33:10|15959.2|15879.2|15959.46|15879.46|15959.46|15879.46|15959.04|15879.04|9
1727228000000|2024-09-25 01:33:20|15959.5|15879.5|15960.01|15880.01|15960.33|15880.33|15958.44|15878.44|10
1727228010000|2024-09-25 01:33:30|15959.73|15879.73|15957.33|15877.33|15959.73|15879.73|15957.16|15877.16|10
1727228020000|2024-09-25 01:33:40|15957.31|15877.31|15958.92|15878.92|15959.58|15879.58|15957.31|15877.31|8
1727228030000|2024-09-25 01:33:50|15958.94|15878.94|15958.19|15878.19|15958.96|15878.96|15958.19|15878.19|7
1727228040000|2024-09-25 01:34:00|15957.99|15877.99|15959.07|15879.07|15959.13|15879.13|15957.65|15877.65|9
1727228050000|2024-09-25 01:34:10|15959.28|15879.28|15960.21|15880.21|15960.32|15880.32|15959.27|15879.27|10
1727228060000|2024-09-25 01:34:20|15960.24|15880.24|15960.33|15880.33|15960.33|15880.33|15960.09|15880.09|6
1727228070000|2024-09-25 01:34:30|15960.34|15880.34|15959.43|15879.43|15960.34|15880.34|15959.06|15879.06|7
1727228080000|2024-09-25 01:34:40|15959.76|15879.76|15961.97|15881.97|15961.97|15881.97|15959.3|15879.3|9
1727228090000|2024-09-25 01:34:50|15961.73|15881.73|15962.9|15882.9|15962.9|15882.9|15961.73|15881.73|10
1727228100000|2024-09-25 01:35:00|15962.96|15882.96|15963.24|15883.24|15963.24|15883.24|15961.67|15881.67|10
1727228110000|2024-09-25 01:35:10|15962.52|15882.52|15960.46|15880.46|15962.72|15882.72|15960.46|15880.46|10
1727228120000|2024-09-25 01:35:20|15960.58|15880.58|15963.28|15883.28|15963.52|15883.52|15960.57|15880.57|9
1727228130000|2024-09-25 01:35:30|15963.42|15883.42|15963.82|15883.82|15963.82|15883.82|15963.2|15883.2|9
1727228140000|2024-09-25 01:35:40|15963.91|15883.91|15964.21|15884.21|15964.92|15884.92|15963.91|15883.91|10
1727228150000|2024-09-25 01:35:50|15964.2|15884.2|15963.61|15883.61|15964.2|15884.2|15963.42|15883.42|8
1727228160000|2024-09-25 01:36:00|15962.01|15882.01|15959.7|15879.7|15962.01|15882.01|15959.7|15879.7|10
1727228170000|2024-09-25 01:36:10|15960.16|15880.16|15961.02|15881.02|15961.05|15881.05|15959.88|15879.88|8
1727228180000|2024-09-25 01:36:20|15960.85|15880.85|15960.79|15880.79|15960.96|15880.96|15960.67|15880.67|9
1727228190000|2024-09-25 01:36:30|15960.75|15880.75|15962.55|15882.55|15962.57|15882.57|15960.75|15880.75|8
1727228200000|2024-09-25 01:36:40|15963.01|15883.01|15965.1|15885.1|15965.74|15885.74|15963.01|15883.01|9
1727228210000|2024-09-25 01:36:50|15964.88|15884.88|15965.78|15885.78|15966|15886|15964.88|15884.88|9
1727228220000|2024-09-25 01:37:00|15965.63|15885.63|15966.66|15886.66|15966.69|15886.69|15964.92|15884.92|9
1727228230000|2024-09-25 01:37:10|15966.54|15886.54|15970.19|15890.19|15970.19|15890.19|15966.54|15886.54|10
1727228240000|2024-09-25 01:37:20|15970.1|15890.1|15971.84|15891.84|15972.44|15892.44|15969.81|15889.81|9
1727228250000|2024-09-25 01:37:30|15971.71|15891.71|15973.36|15893.36|15973.67|15893.67|15971.71|15891.71|10
1727228260000|2024-09-25 01:37:40|15973.22|15893.22|15972.88|15892.88|15973.34|15893.34|15972.86|15892.86|9
1727228270000|2024-09-25 01:37:50|15972.87|15892.87|15974.43|15894.43|15974.43|15894.43|15972.87|15892.87|10
1727228280000|2024-09-25 01:38:00|15974.44|15894.44|15973.08|15893.08|15974.44|15894.44|15973.08|15893.08|7
1727228290000|2024-09-25 01:38:10|15973.1|15893.1|15975.78|15895.78|15975.78|15895.78|15971.85|15891.85|10
1727228300000|2024-09-25 01:38:20|15978.52|15898.52|15978.22|15898.22|15978.52|15898.52|15977.76|15897.76|8
1727228310000|2024-09-25 01:38:30|15978.11|15898.11|15981.9|15901.9|15981.9|15901.9|15978.11|15898.11|9
1727228320000|2024-09-25 01:38:40|15981.1|15901.1|15989.8|15909.8|15989.8|15909.8|15981.1|15901.1|10
1727228330000|2024-09-25 01:38:50|15991.59|15911.59|15994.09|15914.09|15994.09|15914.09|15991.59|15911.59|8
1727228340000|2024-09-25 01:39:00|15994.13|15914.13|15995.96|15915.96|15995.96|15915.96|15994.13|15914.13|9
1727228350000|2024-09-25 01:39:10|15996.96|15916.96|15997.6|15917.6|15997.6|15917.6|15996.28|15916.28|10
1727228360000|2024-09-25 01:39:20|15999.4|15919.4|16005.87|15925.87|16005.87|15925.87|15999.4|15919.4|10
1727228370000|2024-09-25 01:39:30|16006.7|15926.7|16012.7|15932.7|16012.7|15932.7|16006.36|15926.36|10
1727228380000|2024-09-25 01:39:40|16012.82|15932.82|16014.17|15934.17|16014.19|15934.19|16012.21|15932.21|9
1727228390000|2024-09-25 01:39:50|16014.36|15934.36|16029.03|15949.03|16030.16|15950.16|16014.36|15934.36|10
1727228400000|2024-09-25 01:40:00|16030.37|15950.37|16037.33|15957.33|16037.33|15957.33|16029.69|15949.69|10
1727228410000|2024-09-25 01:40:10|16038.55|15958.55|16038.98|15958.98|16040.41|15960.41|16038.55|15958.55|10
1727228420000|2024-09-25 01:40:20|16040.69|15960.69|16042.89|15962.89|16042.89|15962.89|16040.69|15960.69|9
1727228430000|2024-09-25 01:40:30|16043.99|15963.99|16049.27|15969.27|16049.27|15969.27|16042.81|15962.81|9
1727228440000|2024-09-25 01:40:40|16049.3|15969.3|16047.72|15967.72|16049.59|15969.59|16047.72|15967.72|10
1727228450000|2024-09-25 01:40:50|16047.49|15967.49|16047.16|15967.16|16047.49|15967.49|16045.82|15965.82|9
1727228460000|2024-09-25 01:41:00|16047.04|15967.04|16037.79|15957.79|16047.04|15967.04|16037.79|15957.79|10
1727228470000|2024-09-25 01:41:10|16037.75|15957.75|16035.32|15955.32|16037.75|15957.75|16034.97|15954.97|10
1727228480000|2024-09-25 01:41:20|16035|15955|16027.52|15947.52|16035|15955|16027.52|15947.52|10
1727228490000|2024-09-25 01:41:30|16026.79|15946.79|16020.27|15940.27|16026.79|15946.79|16019.82|15939.82|10
1727228500000|2024-09-25 01:41:40|16020.94|15940.94|16024.21|15944.21|16024.21|15944.21|16020.94|15940.94|10
1727228510000|2024-09-25 01:41:50|16024.53|15944.53|16025.19|15945.19|16026.25|15946.25|16023.71|15943.71|9
1727228520000|2024-09-25 01:42:00|16025.25|15945.25|16021|15941|16025.25|15945.25|16021|15941|10
1727228530000|2024-09-25 01:42:10|16019.78|15939.78|16017.98|15937.98|16020.94|15940.94|16016.9|15936.9|10
1727228540000|2024-09-25 01:42:20|16017.96|15937.96|16012.49|15932.49|16018.54|15938.54|16012.49|15932.49|10
1727228550000|2024-09-25 01:42:30|16013.67|15933.67|16009.99|15929.99|16013.67|15933.67|16009.62|15929.62|10
1727228560000|2024-09-25 01:42:40|16009.59|15929.59|16008.12|15928.12|16009.9|15929.9|16007.62|15927.62|8
1727228570000|2024-09-25 01:42:50|16009.29|15929.29|16012.92|15932.92|16012.92|15932.92|16009.29|15929.29|10
1727228580000|2024-09-25 01:43:00|16012.77|15932.77|16012.05|15932.05|16012.77|15932.77|16011.41|15931.41|10
1727228590000|2024-09-25 01:43:10|16012.66|15932.66|16020.44|15940.44|16020.44|15940.44|16012.23|15932.23|10
1727228600000|2024-09-25 01:43:20|16020.48|15940.48|16019.59|15939.59|16020.48|15940.48|16018.68|15938.68|10
1727228610000|2024-09-25 01:43:30|16018.94|15938.94|16021.17|15941.17|16021.17|15941.17|16016.79|15936.79|10
1727228620000|2024-09-25 01:43:40|16020.98|15940.98|16019.03|15939.03|16021.1|15941.1|16019.03|15939.03|10
1727228630000|2024-09-25 01:43:50|16019.77|15939.77|16019.72|15939.72|16019.77|15939.77|16018.74|15938.74|10
1727228640000|2024-09-25 01:44:00|16020.6|15940.6|16019.06|15939.06|16020.6|15940.6|16019.06|15939.06|9
1727228650000|2024-09-25 01:44:10|16018.81|15938.81|16016.38|15936.38|16020.23|15940.23|16016.38|15936.38|10
1727228660000|2024-09-25 01:44:20|16014.26|15934.26|16011.94|15931.94|16014.26|15934.26|16011.94|15931.94|10
1727228670000|2024-09-25 01:44:30|16011.9|15931.9|16010.98|15930.98|16011.9|15931.9|16010.97|15930.97|10
1727228680000|2024-09-25 01:44:40|16010.76|15930.76|16010.16|15930.16|16011.01|15931.01|16010.03|15930.03|8
1727228690000|2024-09-25 01:44:50|16009.85|15929.85|16010.89|15930.89|16011.01|15931.01|16009.85|15929.85|10
1727228700000|2024-09-25 01:45:00|16010.87|15930.87|16007.74|15927.74|16011.28|15931.28|16007.74|15927.74|9
1727228710000|2024-09-25 01:45:10|16007.66|15927.66|16008.61|15928.61|16008.61|15928.61|16006.31|15926.31|9
1727228720000|2024-09-25 01:45:20|16007.69|15927.69|16006.6|15926.6|16007.87|15927.87|16006.6|15926.6|10
1727228730000|2024-09-25 01:45:30|16006.79|15926.79|16003.02|15923.02|16006.79|15926.79|16003.02|15923.02|10
1727228740000|2024-09-25 01:45:40|16001.78|15921.78|15997.03|15917.03|16002.36|15922.36|15997.03|15917.03|9
1727228750000|2024-09-25 01:45:50|15996.7|15916.7|15989.36|15909.36|15996.7|15916.7|15989.36|15909.36|10
1727228760000|2024-09-25 01:46:00|15988.42|15908.42|15982.85|15902.85|15990.11|15910.11|15982.85|15902.85|10
1727228770000|2024-09-25 01:46:10|15981.95|15901.95|15979.6|15899.6|15981.95|15901.95|15978.76|15898.76|10
1727228780000|2024-09-25 01:46:20|15979.37|15899.37|15974.52|15894.52|15979.37|15899.37|15974.52|15894.52|10
1727228790000|2024-09-25 01:46:30|15974.56|15894.56|15974.48|15894.48|15974.95|15894.95|15973.6|15893.6|10
1727228800000|2024-09-25 01:46:40|15974.7|15894.7|15974.54|15894.54|15974.7|15894.7|15973.81|15893.81|9
1727228810000|2024-09-25 01:46:50|15974.24|15894.24|15971.73|15891.73|15974.71|15894.71|15971.71|15891.71|9
1727228820000|2024-09-25 01:47:00|15971.7|15891.7|15968.65|15888.65|15971.7|15891.7|15968.65|15888.65|9
1727228830000|2024-09-25 01:47:10|15968.03|15888.03|15967.82|15887.82|15970.04|15890.04|15967.82|15887.82|9
1727228840000|2024-09-25 01:47:20|15967.93|15887.93|15967.81|15887.81|15967.93|15887.93|15965.99|15885.99|10
1727228850000|2024-09-25 01:47:30|15968.81|15888.81|15967.09|15887.09|15968.81|15888.81|15964.59|15884.59|9
1727228860000|2024-09-25 01:47:40|15966.57|15886.57|15965.47|15885.47|15967.23|15887.23|15965.47|15885.47|9
1727228870000|2024-09-25 01:47:50|15966.13|15886.13|15965.41|15885.41|15967.43|15887.43|15965.41|15885.41|8
1727228880000|2024-09-25 01:48:00|15965.26|15885.26|15962.38|15882.38|15965.26|15885.26|15958.17|15878.17|10
1727228890000|2024-09-25 01:48:10|15961.82|15881.82|15961.19|15881.19|15961.82|15881.82|15960.71|15880.71|9
1727228900000|2024-09-25 01:48:20|15962.3|15882.3|15963.31|15883.31|15963.45|15883.45|15961.93|15881.93|10
1727228910000|2024-09-25 01:48:30|15962.71|15882.71|15960.97|15880.97|15962.78|15882.78|15960.97|15880.97|10
1727228920000|2024-09-25 01:48:40|15959.07|15879.07|15960.94|15880.94|15960.98|15880.98|15959.07|15879.07|8
1727228930000|2024-09-25 01:48:50|15960.33|15880.33|15960.42|15880.42|15960.42|15880.42|15959.06|15879.06|10
1727228940000|2024-09-25 01:49:00|15961.52|15881.52|15961.97|15881.97|15961.98|15881.98|15960.6|15880.6|10
1727228950000|2024-09-25 01:49:10|15962.36|15882.36|15962.36|15882.36|15962.74|15882.74|15960.79|15880.79|10
1727228960000|2024-09-25 01:49:20|15962.08|15882.08|15962.75|15882.75|15962.75|15882.75|15961.93|15881.93|8
1727228970000|2024-09-25 01:49:30|15963.03|15883.03|15965.37|15885.37|15965.38|15885.38|15963.03|15883.03|10
1727228980000|2024-09-25 01:49:40|15965.88|15885.88|15963.15|15883.15|15965.89|15885.89|15963.15|15883.15|10
1727228990000|2024-09-25 01:49:50|15963.53|15883.53|15962.78|15882.78|15963.81|15883.81|15962.34|15882.34|9
1727229000000|2024-09-25 01:50:00|15963.25|15883.25|15961.73|15881.73|15963.82|15883.82|15961.73|15881.73|10
1727229010000|2024-09-25 01:50:10|15961.65|15881.65|15957.83|15877.83|15961.65|15881.65|15957.41|15877.41|9
1727229020000|2024-09-25 01:50:20|15957.9|15877.9|15959.99|15879.99|15959.99|15879.99|15957.9|15877.9|10
1727229030000|2024-09-25 01:50:30|15960.51|15880.51|15960.47|15880.47|15961.3|15881.3|15959.96|15879.96|9
1727229040000|2024-09-25 01:50:40|15960.23|15880.23|15963.19|15883.19|15963.19|15883.19|15960.23|15880.23|9
1727229050000|2024-09-25 01:50:50|15962.14|15882.14|15962.95|15882.95|15962.95|15882.95|15962.14|15882.14|10
1727229060000|2024-09-25 01:51:00|15962.69|15882.69|15960.9|15880.9|15963.51|15883.51|15960.69|15880.69|10
1727229070000|2024-09-25 01:51:10|15960.53|15880.53|15960.86|15880.86|15962.64|15882.64|15960.53|15880.53|8
1727229080000|2024-09-25 01:51:20|15960.79|15880.79|15960.16|15880.16|15960.79|15880.79|15959.72|15879.72|7
1727229090000|2024-09-25 01:51:30|15960.17|15880.17|15961.77|15881.77|15961.96|15881.96|15959.18|15879.18|9
1727229100000|2024-09-25 01:51:40|15961.74|15881.74|15965.52|15885.52|15965.52|15885.52|15960.66|15880.66|10
1727229110000|2024-09-25 01:51:50|15965.61|15885.61|15965.48|15885.48|15966.17|15886.17|15964.78|15884.78|10
1727229120000|2024-09-25 01:52:00|15965.23|15885.23|15967.91|15887.91|15967.91|15887.91|15965.23|15885.23|10
1727229130000|2024-09-25 01:52:10|15967.74|15887.74|15965.72|15885.72|15967.84|15887.84|15965.26|15885.26|9
1727229140000|2024-09-25 01:52:20|15965.68|15885.68|15964.04|15884.04|15965.68|15885.68|15963.9|15883.9|8
1727229150000|2024-09-25 01:52:30|15963.9|15883.9|15964.89|15884.89|15965.08|15885.08|15963.9|15883.9|8
1727229160000|2024-09-25 01:52:40|15964.9|15884.9|15963.48|15883.48|15964.93|15884.93|15963.48|15883.48|9
1727229170000|2024-09-25 01:52:50|15963.47|15883.47|15963.4|15883.4|15963.9|15883.9|15963.32|15883.32|8
1727229180000|2024-09-25 01:53:00|15963.7|15883.7|15963.44|15883.44|15963.7|15883.7|15962.88|15882.88|9
1727229190000|2024-09-25 01:53:10|15964.95|15884.95|15966.37|15886.37|15966.37|15886.37|15964.32|15884.32|10
1727229200000|2024-09-25 01:53:20|15966.34|15886.34|15966.47|15886.47|15966.88|15886.88|15966.1|15886.1|10
1727229210000|2024-09-25 01:53:30|15966.25|15886.25|15968.65|15888.65|15968.65|15888.65|15966.25|15886.25|10
1727229220000|2024-09-25 01:53:40|15968.64|15888.64|15967.37|15887.37|15969.3|15889.3|15966.68|15886.68|10
1727229230000|2024-09-25 01:53:50|15966.68|15886.68|15967.03|15887.03|15967.03|15887.03|15966.52|15886.52|9
1727229240000|2024-09-25 01:54:00|15967.06|15887.06|15966.43|15886.43|15967.06|15887.06|15966.05|15886.05|10
1727229250000|2024-09-25 01:54:10|15966.41|15886.41|15967.21|15887.21|15967.21|15887.21|15966.11|15886.11|9
1727229260000|2024-09-25 01:54:20|15967.28|15887.28|15965.78|15885.78|15967.56|15887.56|15965.78|15885.78|10
1727229270000|2024-09-25 01:54:30|15965.74|15885.74|15966.32|15886.32|15966.46|15886.46|15965.6|15885.6|9
1727229280000|2024-09-25 01:54:40|15966.31|15886.31|15967.19|15887.19|15968.88|15888.88|15966.31|15886.31|10
1727229290000|2024-09-25 01:54:50|15967.22|15887.22|15972.96|15892.96|15972.96|15892.96|15967.22|15887.22|9
1727229300000|2024-09-25 01:55:00|15973.17|15893.17|15974.36|15894.36|15974.72|15894.72|15973.17|15893.17|8
1727229310000|2024-09-25 01:55:10|15973.6|15893.6|15974.3|15894.3|15974.3|15894.3|15973.08|15893.08|10
1727229320000|2024-09-25 01:55:20|15974.31|15894.31|15973.18|15893.18|15974.31|15894.31|15972.22|15892.22|10
1727229330000|2024-09-25 01:55:30|15972.85|15892.85|15973.53|15893.53|15973.53|15893.53|15972.48|15892.48|8
1727229340000|2024-09-25 01:55:40|15973.52|15893.52|15972.23|15892.23|15973.52|15893.52|15972.23|15892.23|7
1727229350000|2024-09-25 01:55:50|15971.11|15891.11|15972.13|15892.13|15972.18|15892.18|15970.83|15890.83|10
1727229360000|2024-09-25 01:56:00|15972.41|15892.41|15971.55|15891.55|15972.65|15892.65|15971.55|15891.55|7
1727229370000|2024-09-25 01:56:10|15970.65|15890.65|15970.08|15890.08|15970.97|15890.97|15970.07|15890.07|10
1727229380000|2024-09-25 01:56:20|15970.12|15890.12|15971.2|15891.2|15971.21|15891.21|15969.79|15889.79|10
1727229390000|2024-09-25 01:56:30|15970.98|15890.98|15971.36|15891.36|15971.36|15891.36|15970.81|15890.81|8
1727229400000|2024-09-25 01:56:40|15971.42|15891.42|15970.69|15890.69|15972.22|15892.22|15970.42|15890.42|10
1727229410000|2024-09-25 01:56:50|15970.4|15890.4|15970.49|15890.49|15971.53|15891.53|15970.4|15890.4|10
1727229420000|2024-09-25 01:57:00|15970.2|15890.2|15969.42|15889.42|15970.2|15890.2|15969.42|15889.42|9
1727229430000|2024-09-25 01:57:10|15967.93|15887.93|15965.04|15885.04|15967.95|15887.95|15965.04|15885.04|9
1727229440000|2024-09-25 01:57:20|15965.02|15885.02|15966.86|15886.86|15967.23|15887.23|15965.01|15885.01|9
1727229450000|2024-09-25 01:57:30|15966.85|15886.85|15967.07|15887.07|15967.5|15887.5|15966.85|15886.85|8
1727229460000|2024-09-25 01:57:40|15967.09|15887.09|15966.71|15886.71|15967.2|15887.2|15966.41|15886.41|9
1727229470000|2024-09-25 01:57:50|15965.63|15885.63|15965.07|15885.07|15965.63|15885.63|15964.08|15884.08|10
1727229480000|2024-09-25 01:58:00|15965.43|15885.43|15965.15|15885.15|15965.58|15885.58|15965.15|15885.15|8
1727229490000|2024-09-25 01:58:10|15965.03|15885.03|15964.62|15884.62|15965.03|15885.03|15964.08|15884.08|9
1727229500000|2024-09-25 01:58:20|15964.6|15884.6|15964.73|15884.73|15964.74|15884.74|15964.33|15884.33|7
1727229510000|2024-09-25 01:58:30|15964.07|15884.07|15963.86|15883.86|15964.45|15884.45|15963.79|15883.79|9
1727229520000|2024-09-25 01:58:40|15963.87|15883.87|15962.39|15882.39|15963.87|15883.87|15961.84|15881.84|9
1727229530000|2024-09-25 01:58:50|15962.14|15882.14|15963.51|15883.51|15963.51|15883.51|15962.14|15882.14|9
1727229540000|2024-09-25 01:59:00|15963.67|15883.67|15964.84|15884.84|15964.84|15884.84|15963.67|15883.67|10
1727229550000|2024-09-25 01:59:10|15964.7|15884.7|15963.89|15883.89|15964.79|15884.79|15963.89|15883.89|10
1727229560000|2024-09-25 01:59:20|15963.29|15883.29|15962.03|15882.03|15963.29|15883.29|15961.53|15881.53|10
1727229570000|2024-09-25 01:59:30|15961.34|15881.34|15961.34|15881.34|15961.35|15881.35|15961.29|15881.29|8
1727229580000|2024-09-25 01:59:40|15960.01|15880.01|15958.71|15878.71|15960.09|15880.09|15958.71|15878.71|9
1727229590000|2024-09-25 01:59:50|15958.74|15878.74|15957.44|15877.44|15958.75|15878.75|15957.44|15877.44|10
1727229600000|2024-09-25 02:00:00|15957.39|15877.39|15958.12|15878.12|15958.18|15878.18|15956.99|15876.99|10
1727229610000|2024-09-25 02:00:10|15958.2|15878.2|15957.37|15877.37|15959.5|15879.5|15957.37|15877.37|10
1727229620000|2024-09-25 02:00:20|15958.48|15878.48|15961.65|15881.65|15961.65|15881.65|15958.48|15878.48|10
1727229630000|2024-09-25 02:00:30|15961.54|15881.54|15961.79|15881.79|15962.21|15882.21|15961.32|15881.32|10
1727229640000|2024-09-25 02:00:40|15961.83|15881.83|15960.26|15880.26|15961.83|15881.83|15960.26|15880.26|10
1727229650000|2024-09-25 02:00:50|15960.29|15880.29|15963.12|15883.12|15963.46|15883.46|15960.29|15880.29|10
1727229660000|2024-09-25 02:01:00|15963.01|15883.01|15962.09|15882.09|15963.01|15883.01|15961.51|15881.51|8
1727229670000|2024-09-25 02:01:10|15962.08|15882.08|15960.16|15880.16|15962.08|15882.08|15960.16|15880.16|10
1727229680000|2024-09-25 02:01:20|15960.14|15880.14|15958.97|15878.97|15960.14|15880.14|15958.61|15878.61|9
1727229690000|2024-09-25 02:01:30|15958.89|15878.89|15951.7|15871.7|15958.89|15878.89|15951.7|15871.7|9
1727229700000|2024-09-25 02:01:40|15951.42|15871.42|15951.08|15871.08|15952.04|15872.04|15951.03|15871.03|8
1727229710000|2024-09-25 02:01:50|15951.05|15871.05|15946.3|15866.3|15951.27|15871.27|15946.3|15866.3|10
1727229720000|2024-09-25 02:02:00|15945.93|15865.93|15941.93|15861.93|15946.82|15866.82|15941.93|15861.93|9
1727229730000|2024-09-25 02:02:10|15941.71|15861.71|15940.21|15860.21|15941.71|15861.71|15940.21|15860.21|10
1727229740000|2024-09-25 02:02:20|15940.33|15860.33|15939.61|15859.61|15940.74|15860.74|15939.32|15859.32|10
1727229750000|2024-09-25 02:02:30|15939.73|15859.73|15939.27|15859.27|15939.73|15859.73|15938.87|15858.87|8
1727229760000|2024-09-25 02:02:40|15939.36|15859.36|15939.34|15859.34|15939.51|15859.51|15939.34|15859.34|10
1727229770000|2024-09-25 02:02:50|15939.51|15859.51|15939.91|15859.91|15939.91|15859.91|15938.89|15858.89|8
1727229780000|2024-09-25 02:03:00|15939.93|15859.93|15940.16|15860.16|15940.34|15860.34|15939.73|15859.73|9
1727229790000|2024-09-25 02:03:10|15940.39|15860.39|15940.66|15860.66|15940.66|15860.66|15939.76|15859.76|10
1727229800000|2024-09-25 02:03:20|15940.76|15860.76|15942.17|15862.17|15942.17|15862.17|15940.76|15860.76|8
1727229810000|2024-09-25 02:03:30|15942.18|15862.18|15942.12|15862.12|15942.5|15862.5|15942.12|15862.12|7
1727229820000|2024-09-25 02:03:40|15942.89|15862.89|15943.82|15863.82|15943.82|15863.82|15942.86|15862.86|9
1727229830000|2024-09-25 02:03:50|15945.4|15865.4|15943.26|15863.26|15945.4|15865.4|15943.26|15863.26|10
1727229840000|2024-09-25 02:04:00|15943.1|15863.1|15939.15|15859.15|15943.26|15863.26|15939.15|15859.15|9
1727229850000|2024-09-25 02:04:10|15938.72|15858.72|15940.01|15860.01|15940.06|15860.06|15938.36|15858.36|10
1727229860000|2024-09-25 02:04:20|15940.31|15860.31|15939.67|15859.67|15940.54|15860.54|15939.67|15859.67|10
1727229870000|2024-09-25 02:04:30|15939.33|15859.33|15939.87|15859.87|15940.79|15860.79|15939.29|15859.29|10
1727229880000|2024-09-25 02:04:40|15939.76|15859.76|15938.58|15858.58|15939.81|15859.81|15938.58|15858.58|10
1727229890000|2024-09-25 02:04:50|15938.57|15858.57|15939.8|15859.8|15940.05|15860.05|15938.57|15858.57|10
1727229900000|2024-09-25 02:05:00|15939.45|15859.45|15939.07|15859.07|15939.45|15859.45|15938.24|15858.24|10
1727229910000|2024-09-25 02:05:10|15939.11|15859.11|15939.32|15859.32|15939.49|15859.49|15938.65|15858.65|10
1727229920000|2024-09-25 02:05:20|15939.29|15859.29|15939.52|15859.52|15940.21|15860.21|15939.28|15859.28|8
1727229930000|2024-09-25 02:05:30|15939.92|15859.92|15939.54|15859.54|15940.73|15860.73|15939.54|15859.54|9
1727229940000|2024-09-25 02:05:40|15939.55|15859.55|15939.26|15859.26|15939.82|15859.82|15938.84|15858.84|8
1727229950000|2024-09-25 02:05:50|15938.5|15858.5|15938.09|15858.09|15938.57|15858.57|15938.09|15858.09|9
1727229960000|2024-09-25 02:06:00|15938.19|15858.19|15937.62|15857.62|15938.64|15858.64|15937.47|15857.47|10
1727229970000|2024-09-25 02:06:10|15938.07|15858.07|15937.14|15857.14|15938.07|15858.07|15937.14|15857.14|5
1727229980000|2024-09-25 02:06:20|15937.54|15857.54|15938.15|15858.15|15938.15|15858.15|15937.17|15857.17|10
1727229990000|2024-09-25 02:06:30|15938.35|15858.35|15939.15|15859.15|15939.15|15859.15|15937.54|15857.54|8
1727230000000|2024-09-25 02:06:40|15939.16|15859.16|15940.02|15860.02|15940.02|15860.02|15939.16|15859.16|8
1727230010000|2024-09-25 02:06:50|15940.05|15860.05|15940.12|15860.12|15940.65|15860.65|15940.05|15860.05|8
1727230020000|2024-09-25 02:07:00|15940.11|15860.11|15941.34|15861.34|15941.34|15861.34|15940.11|15860.11|10
1727230030000|2024-09-25 02:07:10|15941.11|15861.11|15942.15|15862.15|15942.59|15862.59|15941.11|15861.11|9
1727230040000|2024-09-25 02:07:20|15942.13|15862.13|15942.98|15862.98|15942.99|15862.99|15942.13|15862.13|8
1727230050000|2024-09-25 02:07:30|15943.54|15863.54|15944.72|15864.72|15944.72|15864.72|15943.54|15863.54|9
1727230060000|2024-09-25 02:07:40|15944.48|15864.48|15945.06|15865.06|15946.7|15866.7|15944.48|15864.48|10
1727230070000|2024-09-25 02:07:50|15945.08|15865.08|15945.21|15865.21|15945.68|15865.68|15944.82|15864.82|8
1727230080000|2024-09-25 02:08:00|15945.29|15865.29|15945.88|15865.88|15946.1|15866.1|15945.26|15865.26|10
1727230090000|2024-09-25 02:08:10|15945.8|15865.8|15945.83|15865.83|15946.15|15866.15|15945.09|15865.09|10
1727230100000|2024-09-25 02:08:20|15945.91|15865.91|15946.34|15866.34|15946.46|15866.46|15945.87|15865.87|9
1727230110000|2024-09-25 02:08:30|15946.43|15866.43|15946.37|15866.37|15946.43|15866.43|15946.34|15866.34|5
1727230120000|2024-09-25 02:08:40|15946.04|15866.04|15946.43|15866.43|15946.72|15866.72|15946.04|15866.04|7
1727230130000|2024-09-25 02:08:50|15946.28|15866.28|15945.55|15865.55|15946.46|15866.46|15945.55|15865.55|8
1727230140000|2024-09-25 02:09:00|15945.91|15865.91|15945.71|15865.71|15945.92|15865.92|15945.18|15865.18|7
1727230150000|2024-09-25 02:09:10|15946.7|15866.7|15947.05|15867.05|15947.26|15867.26|15946.7|15866.7|10
1727230160000|2024-09-25 02:09:20|15946.97|15866.97|15944.36|15864.36|15946.97|15866.97|15944.36|15864.36|8
1727230170000|2024-09-25 02:09:30|15944.35|15864.35|15942.9|15862.9|15944.35|15864.35|15942.04|15862.04|10
1727230180000|2024-09-25 02:09:40|15943.14|15863.14|15942.84|15862.84|15943.42|15863.42|15942.28|15862.28|10
1727230190000|2024-09-25 02:09:50|15943.16|15863.16|15940.31|15860.31|15943.16|15863.16|15940.31|15860.31|10
1727230200000|2024-09-25 02:10:00|15940.17|15860.17|15937.91|15857.91|15940.2|15860.2|15937.91|15857.91|9
1727230210000|2024-09-25 02:10:10|15937.9|15857.9|15936.53|15856.53|15937.9|15857.9|15936.53|15856.53|10
1727230220000|2024-09-25 02:10:20|15936.51|15856.51|15935.32|15855.32|15936.51|15856.51|15934.1|15854.1|9
1727230230000|2024-09-25 02:10:30|15933.49|15853.49|15933.03|15853.03|15933.49|15853.49|15932.74|15852.74|10
1727230240000|2024-09-25 02:10:40|15933.05|15853.05|15932.92|15852.92|15933.26|15853.26|15932.92|15852.92|9
1727230250000|2024-09-25 02:10:50|15933.13|15853.13|15932.46|15852.46|15933.19|15853.19|15931.89|15851.89|9
1727230260000|2024-09-25 02:11:00|15932.34|15852.34|15933.79|15853.79|15933.79|15853.79|15932.34|15852.34|8
1727230270000|2024-09-25 02:11:10|15933.05|15853.05|15930.05|15850.05|15933.05|15853.05|15928.39|15848.39|9
1727230280000|2024-09-25 02:11:20|15930.4|15850.4|15931.23|15851.23|15931.23|15851.23|15930.4|15850.4|8
1727230290000|2024-09-25 02:11:30|15931.25|15851.25|15929.08|15849.08|15931.75|15851.75|15929.08|15849.08|9
1727230300000|2024-09-25 02:11:40|15928.52|15848.52|15927.38|15847.38|15928.52|15848.52|15927.34|15847.34|8
1727230310000|2024-09-25 02:11:50|15926.85|15846.85|15926.27|15846.27|15927.22|15847.22|15926.12|15846.12|9
1727230320000|2024-09-25 02:12:00|15926.43|15846.43|15925.4|15845.4|15926.73|15846.73|15925.4|15845.4|10
1727230330000|2024-09-25 02:12:10|15925|15845|15923.84|15843.84|15925.39|15845.39|15923.21|15843.21|10
1727230340000|2024-09-25 02:12:20|15924.08|15844.08|15923.36|15843.36|15924.09|15844.09|15922.46|15842.46|9
1727230350000|2024-09-25 02:12:30|15923.64|15843.64|15922.78|15842.78|15923.65|15843.65|15922.78|15842.78|8
1727230360000|2024-09-25 02:12:40|15923.08|15843.08|15924.07|15844.07|15924.07|15844.07|15923.05|15843.05|8
1727230370000|2024-09-25 02:12:50|15924.09|15844.09|15924.18|15844.18|15924.18|15844.18|15924.09|15844.09|6
1727230380000|2024-09-25 02:13:00|15924.28|15844.28|15925.8|15845.8|15925.8|15845.8|15924.28|15844.28|9
1727230390000|2024-09-25 02:13:10|15925.66|15845.66|15925.45|15845.45|15925.79|15845.79|15924.9|15844.9|9
1727230400000|2024-09-25 02:13:20|15925.44|15845.44|15923.67|15843.67|15925.44|15845.44|15923.26|15843.26|9
1727230410000|2024-09-25 02:13:30|15923.96|15843.96|15923.65|15843.65|15924.6|15844.6|15923.65|15843.65|8
1727230420000|2024-09-25 02:13:40|15924.29|15844.29|15924.74|15844.74|15924.74|15844.74|15923.73|15843.73|6
1727230430000|2024-09-25 02:13:50|15924.39|15844.39|15925.08|15845.08|15925.15|15845.15|15924.39|15844.39|8
1727230440000|2024-09-25 02:14:00|15923.5|15843.5|15925.81|15845.81|15925.81|15845.81|15923.5|15843.5|8
1727230450000|2024-09-25 02:14:10|15925.93|15845.93|15927.04|15847.04|15927.04|15847.04|15925.69|15845.69|7
1727230460000|2024-09-25 02:14:20|15927.34|15847.34|15930.73|15850.73|15930.73|15850.73|15926.87|15846.87|9
1727230470000|2024-09-25 02:14:30|15930.79|15850.79|15933.08|15853.08|15933.34|15853.34|15930.51|15850.51|10
1727230480000|2024-09-25 02:14:40|15932.98|15852.98|15932.44|15852.44|15933.69|15853.69|15932.4|15852.4|8
1727230490000|2024-09-25 02:14:50|15932.45|15852.45|15933.63|15853.63|15933.63|15853.63|15932.45|15852.45|9
1727230500000|2024-09-25 02:15:00|15933.62|15853.62|15933.48|15853.48|15934|15854|15933.47|15853.47|9
1727230510000|2024-09-25 02:15:10|15932.51|15852.51|15933.81|15853.81|15934.4|15854.4|15932.51|15852.51|9
1727230520000|2024-09-25 02:15:20|15933.6|15853.6|15935.37|15855.37|15936.09|15856.09|15933.47|15853.47|10
1727230530000|2024-09-25 02:15:30|15935.12|15855.12|15934.58|15854.58|15935.99|15855.99|15934.58|15854.58|9
1727230540000|2024-09-25 02:15:40|15933.76|15853.76|15933.3|15853.3|15933.76|15853.76|15933.28|15853.28|5
1727230550000|2024-09-25 02:15:50|15933.8|15853.8|15932.38|15852.38|15934.03|15854.03|15932.38|15852.38|9
1727230560000|2024-09-25 02:16:00|15932.79|15852.79|15930.84|15850.84|15932.82|15852.82|15930.84|15850.84|7
1727230570000|2024-09-25 02:16:10|15930.83|15850.83|15931.79|15851.79|15932.29|15852.29|15930.83|15850.83|7
1727230580000|2024-09-25 02:16:20|15931.37|15851.37|15931.79|15851.79|15932.3|15852.3|15931.28|15851.28|8
1727230590000|2024-09-25 02:16:30|15931.44|15851.44|15932.29|15852.29|15933.05|15853.05|15931.44|15851.44|8
1727230600000|2024-09-25 02:16:40|15932.15|15852.15|15933.25|15853.25|15933.52|15853.52|15932.15|15852.15|9
1727230610000|2024-09-25 02:16:50|15933.28|15853.28|15934.54|15854.54|15934.54|15854.54|15933.28|15853.28|8
1727230620000|2024-09-25 02:17:00|15934.48|15854.48|15934.77|15854.77|15934.77|15854.77|15934.05|15854.05|9
1727230630000|2024-09-25 02:17:10|15934.38|15854.38|15936.36|15856.36|15938.55|15858.55|15934.31|15854.31|10
1727230640000|2024-09-25 02:17:20|15937.13|15857.13|15939.4|15859.4|15939.62|15859.62|15937.06|15857.06|10
1727230650000|2024-09-25 02:17:30|15938.85|15858.85|15937.74|15857.74|15938.85|15858.85|15937.73|15857.73|7
1727230660000|2024-09-25 02:17:40|15937.28|15857.28|15937.2|15857.2|15937.47|15857.47|15936.99|15856.99|7
1727230670000|2024-09-25 02:17:50|15937.22|15857.22|15937.45|15857.45|15937.98|15857.98|15936.41|15856.41|10
1727230680000|2024-09-25 02:18:00|15937.5|15857.5|15938.77|15858.77|15939.05|15859.05|15937.26|15857.26|8
1727230690000|2024-09-25 02:18:10|15938.76|15858.76|15939.61|15859.61|15939.61|15859.61|15937.67|15857.67|10
1727230700000|2024-09-25 02:18:20|15939.65|15859.65|15939.59|15859.59|15939.82|15859.82|15939.59|15859.59|7
1727230710000|2024-09-25 02:18:30|15939.51|15859.51|15939.56|15859.56|15940.46|15860.46|15939.44|15859.44|10
1727230720000|2024-09-25 02:18:40|15938.77|15858.77|15939.65|15859.65|15939.65|15859.65|15938.62|15858.62|9
1727230730000|2024-09-25 02:18:50|15939.79|15859.79|15939.5|15859.5|15939.84|15859.84|15939.5|15859.5|9
1727230740000|2024-09-25 02:19:00|15939.9|15859.9|15939.55|15859.55|15939.9|15859.9|15939.26|15859.26|8
1727230750000|2024-09-25 02:19:10|15939.46|15859.46|15940.03|15860.03|15940.03|15860.03|15939.46|15859.46|8
1727230760000|2024-09-25 02:19:20|15940.04|15860.04|15939.09|15859.09|15940.29|15860.29|15939.09|15859.09|7
1727230770000|2024-09-25 02:19:30|15939.1|15859.1|15939.52|15859.52|15939.53|15859.53|15939.1|15859.1|8
1727230780000|2024-09-25 02:19:40|15939.46|15859.46|15939.35|15859.35|15939.46|15859.46|15939.35|15859.35|6
1727230790000|2024-09-25 02:19:50|15939.34|15859.34|15939.61|15859.61|15939.98|15859.98|15939.28|15859.28|8
1727230800000|2024-09-25 02:20:00|15939.62|15859.62|15938.12|15858.12|15939.62|15859.62|15938.11|15858.11|10
1727230810000|2024-09-25 02:20:10|15938.09|15858.09|15936.94|15856.94|15938.09|15858.09|15936.94|15856.94|4
1727230820000|2024-09-25 02:20:20|15936.93|15856.93|15936.26|15856.26|15936.93|15856.93|15935.94|15855.94|10
1727230830000|2024-09-25 02:20:30|15936.22|15856.22|15936.13|15856.13|15936.22|15856.22|15936.13|15856.13|6
1727230840000|2024-09-25 02:20:40|15936.46|15856.46|15937.24|15857.24|15937.29|15857.29|15936.46|15856.46|7
1727230850000|2024-09-25 02:20:50|15937.23|15857.23|15935.38|15855.38|15937.23|15857.23|15935.38|15855.38|10
1727230860000|2024-09-25 02:21:00|15935.31|15855.31|15935.62|15855.62|15935.62|15855.62|15935.14|15855.14|8
1727230870000|2024-09-25 02:21:10|15935.59|15855.59|15936.6|15856.6|15936.84|15856.84|15935.59|15855.59|7
1727230880000|2024-09-25 02:21:20|15936.73|15856.73|15937.36|15857.36|15937.36|15857.36|15936.73|15856.73|4
1727230890000|2024-09-25 02:21:30|15937.68|15857.68|15950.56|15870.56|15950.56|15870.56|15937.68|15857.68|9
1727230900000|2024-09-25 02:21:40|15950.55|15870.55|15938.89|15858.89|15950.55|15870.55|15938.31|15858.31|10
1727230910000|2024-09-25 02:21:50|15938.9|15858.9|15939.63|15859.63|15939.63|15859.63|15938.9|15858.9|9
1727230920000|2024-09-25 02:22:00|15939.37|15859.37|15939.34|15859.34|15939.37|15859.37|15938.83|15858.83|10
1727230930000|2024-09-25 02:22:10|15939.38|15859.38|15941.36|15861.36|15941.36|15861.36|15939.38|15859.38|9
1727230940000|2024-09-25 02:22:20|15941.46|15861.46|15943.62|15863.62|15943.62|15863.62|15940.5|15860.5|10
1727230950000|2024-09-25 02:22:30|15943.63|15863.63|15943.61|15863.61|15943.84|15863.84|15943.52|15863.52|10
1727230960000|2024-09-25 02:22:40|15943.65|15863.65|15948.64|15868.64|15948.68|15868.68|15943.65|15863.65|9
1727230970000|2024-09-25 02:22:50|15949.04|15869.04|15950.54|15870.54|15951.07|15871.07|15949.04|15869.04|10
1727230980000|2024-09-25 02:23:00|15950.53|15870.53|15957.87|15877.87|15957.87|15877.87|15950.53|15870.53|9
1727230990000|2024-09-25 02:23:10|15958.24|15878.24|15957.62|15877.62|15958.75|15878.75|15957.47|15877.47|9
1727231000000|2024-09-25 02:23:20|15957.61|15877.61|15956.25|15876.25|15957.61|15877.61|15956.25|15876.25|8
1727231010000|2024-09-25 02:23:30|15956.86|15876.86|15957.55|15877.55|15957.55|15877.55|15956.42|15876.42|8
1727231020000|2024-09-25 02:23:40|15957.73|15877.73|15956.94|15876.94|15957.82|15877.82|15956.94|15876.94|10
1727231030000|2024-09-25 02:23:50|15956.9|15876.9|15957.9|15877.9|15957.9|15877.9|15956.86|15876.86|7
1727231040000|2024-09-25 02:24:00|15957.93|15877.93|15957.16|15877.16|15958.13|15878.13|15957.1|15877.1|10
1727231050000|2024-09-25 02:24:10|15957.09|15877.09|15955.32|15875.32|15957.09|15877.09|15954.5|15874.5|10
1727231060000|2024-09-25 02:24:20|15955.27|15875.27|15954.54|15874.54|15955.27|15875.27|15954.54|15874.54|10
1727231070000|2024-09-25 02:24:30|15954.56|15874.56|15954.79|15874.79|15954.79|15874.79|15954.43|15874.43|8
1727231080000|2024-09-25 02:24:40|15954.86|15874.86|15955.64|15875.64|15955.95|15875.95|15954.86|15874.86|8
1727231090000|2024-09-25 02:24:50|15955.65|15875.65|15954.97|15874.97|15955.65|15875.65|15954.87|15874.87|8
1727231100000|2024-09-25 02:25:00|15954.47|15874.47|15955.27|15875.27|15956.02|15876.02|15954.47|15874.47|7
1727231110000|2024-09-25 02:25:10|15955.26|15875.26|15953.84|15873.84|15955.45|15875.45|15953.84|15873.84|10
1727231120000|2024-09-25 02:25:20|15953.98|15873.98|15954.01|15874.01|15954.03|15874.03|15953.98|15873.98|8
1727231130000|2024-09-25 02:25:30|15954|15874|15954.11|15874.11|15955.77|15875.77|15954|15874|9
1727231140000|2024-09-25 02:25:40|15954.08|15874.08|15953.6|15873.6|15954.55|15874.55|15953.6|15873.6|8
1727231150000|2024-09-25 02:25:50|15953.59|15873.59|15953.5|15873.5|15953.6|15873.6|15953.5|15873.5|4
1727231160000|2024-09-25 02:26:00|15953.74|15873.74|15954.85|15874.85|15955.22|15875.22|15953.74|15873.74|8
1727231170000|2024-09-25 02:26:10|15954.84|15874.84|15955.05|15875.05|15955.26|15875.26|15954.81|15874.81|8
1727231180000|2024-09-25 02:26:20|15955.06|15875.06|15952.82|15872.82|15955.06|15875.06|15952.82|15872.82|9
1727231190000|2024-09-25 02:26:30|15952.8|15872.8|15954.28|15874.28|15954.28|15874.28|15952.65|15872.65|9
1727231200000|2024-09-25 02:26:40|15954.29|15874.29|15953.49|15873.49|15954.32|15874.32|15953.49|15873.49|8
1727231210000|2024-09-25 02:26:50|15953.48|15873.48|15954.05|15874.05|15954.08|15874.08|15953.48|15873.48|7
1727231220000|2024-09-25 02:27:00|15954.07|15874.07|15954.34|15874.34|15954.54|15874.54|15954.07|15874.07|9
1727231230000|2024-09-25 02:27:10|15954.37|15874.37|15953.92|15873.92|15954.39|15874.39|15953.92|15873.92|7
1727231240000|2024-09-25 02:27:20|15953.8|15873.8|15953.43|15873.43|15953.92|15873.92|15953.43|15873.43|9
1727231250000|2024-09-25 02:27:30|15953.23|15873.23|15953.3|15873.3|15953.3|15873.3|15952.5|15872.5|9
1727231260000|2024-09-25 02:27:40|15953.32|15873.32|15953.31|15873.31|15953.35|15873.35|15952.88|15872.88|7
1727231270000|2024-09-25 02:27:50|15953.32|15873.32|15951.94|15871.94|15953.32|15873.32|15951.94|15871.94|9
1727231280000|2024-09-25 02:28:00|15951.93|15871.93|15952.14|15872.14|15952.42|15872.42|15951.72|15871.72|8
1727231290000|2024-09-25 02:28:10|15952.16|15872.16|15951.72|15871.72|15953.47|15873.47|15951.72|15871.72|10
1727231300000|2024-09-25 02:28:20|15951.69|15871.69|15951.83|15871.83|15951.96|15871.96|15951.69|15871.69|8
1727231310000|2024-09-25 02:28:30|15952.08|15872.08|15948.74|15868.74|15952.08|15872.08|15948.74|15868.74|9
1727231320000|2024-09-25 02:28:40|15948.23|15868.23|15947.42|15867.42|15948.23|15868.23|15947.42|15867.42|9
1727231330000|2024-09-25 02:28:50|15947.38|15867.38|15947.55|15867.55|15948.14|15868.14|15947.24|15867.24|10
1727231340000|2024-09-25 02:29:00|15947.57|15867.57|15949.15|15869.15|15949.15|15869.15|15947.47|15867.47|8
1727231350000|2024-09-25 02:29:10|15949.14|15869.14|15948.57|15868.57|15949.19|15869.19|15948.57|15868.57|8
1727231360000|2024-09-25 02:29:20|15948.31|15868.31|15948.31|15868.31|15948.34|15868.34|15948.29|15868.29|9
1727231370000|2024-09-25 02:29:30|15948.65|15868.65|15949.52|15869.52|15949.54|15869.54|15948.64|15868.64|4
1727231380000|2024-09-25 02:29:40|15949.79|15869.79|15948.98|15868.98|15949.79|15869.79|15948.98|15868.98|7
1727231390000|2024-09-25 02:29:50|15948.93|15868.93|15948.57|15868.57|15948.93|15868.93|15948.21|15868.21|7
1727231400000|2024-09-25 02:30:00|15948.32|15868.32|15948.14|15868.14|15948.66|15868.66|15948.11|15868.11|10
1727231410000|2024-09-25 02:30:10|15949.1|15869.1|15947.68|15867.68|15949.1|15869.1|15947.68|15867.68|9
1727231420000|2024-09-25 02:30:20|15947.77|15867.77|15948.71|15868.71|15948.71|15868.71|15947.77|15867.77|10
1727231430000|2024-09-25 02:30:30|15948.73|15868.73|15947.86|15867.86|15949.08|15869.08|15947.85|15867.85|8
1727231440000|2024-09-25 02:30:40|15947.48|15867.48|15948.51|15868.51|15949.02|15869.02|15947.48|15867.48|10
1727231450000|2024-09-25 02:30:50|15948.53|15868.53|15949.36|15869.36|15949.9|15869.9|15948.53|15868.53|10
1727231460000|2024-09-25 02:31:00|15949.35|15869.35|15949.21|15869.21|15949.83|15869.83|15949.17|15869.17|8
1727231470000|2024-09-25 02:31:10|15949.27|15869.27|15950.77|15870.77|15951.11|15871.11|15949.27|15869.27|9
1727231480000|2024-09-25 02:31:20|15950.32|15870.32|15953.77|15873.77|15953.77|15873.77|15950.32|15870.32|9
1727231490000|2024-09-25 02:31:30|15953.31|15873.31|15953.23|15873.23|15954.15|15874.15|15953.23|15873.23|10
1727231500000|2024-09-25 02:31:40|15953.45|15873.45|15953.5|15873.5|15953.5|15873.5|15952.91|15872.91|10
1727231510000|2024-09-25 02:31:50|15954.19|15874.19|15955.99|15875.99|15955.99|15875.99|15954.19|15874.19|9
1727231520000|2024-09-25 02:32:00|15955.76|15875.76|15955.25|15875.25|15956.42|15876.42|15955.2|15875.2|9
1727231530000|2024-09-25 02:32:10|15955.26|15875.26|15954.37|15874.37|15955.36|15875.36|15954.35|15874.35|9
1727231540000|2024-09-25 02:32:20|15954.33|15874.33|15954.38|15874.38|15954.85|15874.85|15954.16|15874.16|9
1727231550000|2024-09-25 02:32:30|15954.92|15874.92|15954.22|15874.22|15954.92|15874.92|15953.98|15873.98|8
1727231560000|2024-09-25 02:32:40|15953.31|15873.31|15953.93|15873.93|15954.24|15874.24|15953.31|15873.31|6
1727231570000|2024-09-25 02:32:50|15954|15874|15954.41|15874.41|15954.41|15874.41|15954|15874|9
1727231580000|2024-09-25 02:33:00|15954.42|15874.42|15954.25|15874.25|15954.42|15874.42|15954.03|15874.03|9
1727231590000|2024-09-25 02:33:10|15954.24|15874.24|15955.85|15875.85|15955.88|15875.88|15954.08|15874.08|7
1727231600000|2024-09-25 02:33:20|15957.31|15877.31|15958.15|15878.15|15958.15|15878.15|15957.31|15877.31|9
1727231610000|2024-09-25 02:33:30|15958.31|15878.31|15957.69|15877.69|15958.31|15878.31|15957.68|15877.68|8
1727231620000|2024-09-25 02:33:40|15957.68|15877.68|15957.71|15877.71|15957.89|15877.89|15957.68|15877.68|10
1727231630000|2024-09-25 02:33:50|15957.63|15877.63|15957.54|15877.54|15957.63|15877.63|15957.39|15877.39|8
1727231640000|2024-09-25 02:34:00|15957.47|15877.47|15958.6|15878.6|15958.93|15878.93|15957.31|15877.31|9
1727231650000|2024-09-25 02:34:10|15958.62|15878.62|15959.13|15879.13|15959.69|15879.69|15958.62|15878.62|9
1727231660000|2024-09-25 02:34:20|15958.88|15878.88|15958.76|15878.76|15958.88|15878.88|15958.48|15878.48|5
1727231670000|2024-09-25 02:34:30|15958.75|15878.75|15958.95|15878.95|15958.95|15878.95|15958.62|15878.62|9
1727231680000|2024-09-25 02:34:40|15959.02|15879.02|15957.06|15877.06|15959.3|15879.3|15957.06|15877.06|8
1727231690000|2024-09-25 02:34:50|15957.01|15877.01|15955.96|15875.96|15957.01|15877.01|15955.95|15875.95|9
1727231700000|2024-09-25 02:35:00|15956|15876|15955.9|15875.9|15956.43|15876.43|15955.88|15875.88|10
1727231710000|2024-09-25 02:35:10|15955.85|15875.85|15956.44|15876.44|15956.44|15876.44|15955.85|15875.85|10
1727231720000|2024-09-25 02:35:20|15956.78|15876.78|15956.87|15876.87|15957.15|15877.15|15956.78|15876.78|9
1727231730000|2024-09-25 02:35:30|15956.92|15876.92|15957.31|15877.31|15957.31|15877.31|15956.74|15876.74|10
1727231740000|2024-09-25 02:35:40|15957.28|15877.28|15957.21|15877.21|15957.59|15877.59|15957.21|15877.21|7
1727231750000|2024-09-25 02:35:50|15957.22|15877.22|15957.16|15877.16|15957.37|15877.37|15957.16|15877.16|10
1727231760000|2024-09-25 02:36:00|15957.11|15877.11|15959.57|15879.57|15959.82|15879.82|15957.11|15877.11|10
1727231770000|2024-09-25 02:36:10|15959.63|15879.63|15960.02|15880.02|15960.02|15880.02|15959.63|15879.63|9
1727231780000|2024-09-25 02:36:20|15959.33|15879.33|15959.45|15879.45|15959.45|15879.45|15958.83|15878.83|8
1727231790000|2024-09-25 02:36:30|15959.57|15879.57|15959.41|15879.41|15959.58|15879.58|15958.69|15878.69|8
1727231800000|2024-09-25 02:36:40|15959.4|15879.4|15959.43|15879.43|15959.43|15879.43|15959.38|15879.38|9
1727231810000|2024-09-25 02:36:50|15959.66|15879.66|15959.71|15879.71|15959.71|15879.71|15959.61|15879.61|8
1727231820000|2024-09-25 02:37:00|15959.74|15879.74|15961.6|15881.6|15961.6|15881.6|15959.68|15879.68|9
1727231830000|2024-09-25 02:37:10|15961.56|15881.56|15961.2|15881.2|15961.67|15881.67|15961.15|15881.15|8
1727231840000|2024-09-25 02:37:20|15961.18|15881.18|15965.03|15885.03|15965.03|15885.03|15961.18|15881.18|9
1727231850000|2024-09-25 02:37:30|15965.04|15885.04|15965.81|15885.81|15965.81|15885.81|15964.37|15884.37|9
1727231860000|2024-09-25 02:37:40|15965.84|15885.84|15965.19|15885.19|15966.05|15886.05|15965.12|15885.12|10
1727231870000|2024-09-25 02:37:50|15965.2|15885.2|15965.29|15885.29|15965.29|15885.29|15965.18|15885.18|5
1727231880000|2024-09-25 02:38:00|15965.27|15885.27|15967.22|15887.22|15967.29|15887.29|15965.25|15885.25|10
1727231890000|2024-09-25 02:38:10|15967.46|15887.46|15968.43|15888.43|15968.46|15888.46|15967.46|15887.46|8
1727231900000|2024-09-25 02:38:20|15968.2|15888.2|15970.14|15890.14|15970.21|15890.21|15968.2|15888.2|9
1727231910000|2024-09-25 02:38:30|15970.77|15890.77|15971.55|15891.55|15971.55|15891.55|15970.72|15890.72|9
1727231920000|2024-09-25 02:38:40|15971.88|15891.88|15970.85|15890.85|15971.88|15891.88|15970.85|15890.85|10
1727231930000|2024-09-25 02:38:50|15970.43|15890.43|15969.83|15889.83|15970.43|15890.43|15969.41|15889.41|9
1727231940000|2024-09-25 02:39:00|15969.34|15889.34|15969.25|15889.25|15969.34|15889.34|15968.33|15888.33|7
1727231950000|2024-09-25 02:39:10|15969.39|15889.39|15968.96|15888.96|15969.39|15889.39|15968.85|15888.85|9
1727231960000|2024-09-25 02:39:20|15968.95|15888.95|15971.56|15891.56|15971.62|15891.62|15968.92|15888.92|8
1727231970000|2024-09-25 02:39:30|15971.53|15891.53|15972.58|15892.58|15972.58|15892.58|15971.17|15891.17|5
1727231980000|2024-09-25 02:39:40|15972.6|15892.6|15973.79|15893.79|15973.79|15893.79|15972.6|15892.6|9
1727231990000|2024-09-25 02:39:50|15973.8|15893.8|15974.07|15894.07|15974.09|15894.09|15973.8|15893.8|8
1727232000000|2024-09-25 02:40:00|15974.3|15894.3|15976.81|15896.81|15976.81|15896.81|15974.29|15894.29|8
1727232010000|2024-09-25 02:40:10|15976.67|15896.67|15977.6|15897.6|15977.95|15897.95|15976.67|15896.67|10
1727232020000|2024-09-25 02:40:20|15977.48|15897.48|15977.25|15897.25|15977.48|15897.48|15977.05|15897.05|9
1727232030000|2024-09-25 02:40:30|15977.24|15897.24|15976.32|15896.32|15977.24|15897.24|15976.32|15896.32|9
1727232040000|2024-09-25 02:40:40|15976.81|15896.81|15978.08|15898.08|15978.1|15898.1|15976.81|15896.81|8
1727232050000|2024-09-25 02:40:50|15977.78|15897.78|15977.5|15897.5|15977.82|15897.82|15977.38|15897.38|9
1727232060000|2024-09-25 02:41:00|15977.53|15897.53|15978.77|15898.77|15978.8|15898.8|15977.53|15897.53|10
1727232070000|2024-09-25 02:41:10|15978.83|15898.83|15979.26|15899.26|15979.27|15899.27|15978.23|15898.23|9
1727232080000|2024-09-25 02:41:20|15978.78|15898.78|15980.46|15900.46|15980.46|15900.46|15978.78|15898.78|10
1727232090000|2024-09-25 02:41:30|15980.49|15900.49|15982.21|15902.21|15982.59|15902.59|15980.31|15900.31|9
1727232100000|2024-09-25 02:41:40|15982.22|15902.22|15982.49|15902.49|15982.49|15902.49|15982.22|15902.22|9
1727232110000|2024-09-25 02:41:50|15982.52|15902.52|15982.57|15902.57|15982.89|15902.89|15982.19|15902.19|10
1727232120000|2024-09-25 02:42:00|15982.83|15902.83|15981.01|15901.01|15982.89|15902.89|15981.01|15901.01|10
1727232130000|2024-09-25 02:42:10|15981|15901|15980.45|15900.45|15981|15901|15980.13|15900.13|8
1727232140000|2024-09-25 02:42:20|15980.08|15900.08|15978.54|15898.54|15980.54|15900.54|15978.54|15898.54|8
1727232150000|2024-09-25 02:42:30|15978.38|15898.38|15980.65|15900.65|15980.65|15900.65|15978.35|15898.35|10
1727232160000|2024-09-25 02:42:40|15981.43|15901.43|15981.87|15901.87|15981.92|15901.92|15981.43|15901.43|9
1727232170000|2024-09-25 02:42:50|15981.97|15901.97|15981.67|15901.67|15982.52|15902.52|15981.67|15901.67|8
1727232180000|2024-09-25 02:43:00|15981.82|15901.82|15983.19|15903.19|15983.19|15903.19|15981.82|15901.82|10
1727232190000|2024-09-25 02:43:10|15983.14|15903.14|15981.48|15901.48|15983.14|15903.14|15980.89|15900.89|9
1727232200000|2024-09-25 02:43:20|15981|15901|15980.93|15900.93|15981.48|15901.48|15980.93|15900.93|7
1727232210000|2024-09-25 02:43:30|15981.14|15901.14|15981.76|15901.76|15981.77|15901.77|15981.04|15901.04|9
1727232220000|2024-09-25 02:43:40|15981.75|15901.75|15979.77|15899.77|15981.75|15901.75|15979.77|15899.77|9
1727232230000|2024-09-25 02:43:50|15979.69|15899.69|15980|15900|15980|15900|15979.36|15899.36|9
1727232240000|2024-09-25 02:44:00|15980.3|15900.3|15980.65|15900.65|15980.93|15900.93|15980.3|15900.3|8
1727232250000|2024-09-25 02:44:10|15980.64|15900.64|15980.65|15900.65|15980.67|15900.67|15980.34|15900.34|10
1727232260000|2024-09-25 02:44:20|15980.57|15900.57|15980.31|15900.31|15981.52|15901.52|15980.31|15900.31|10
1727232270000|2024-09-25 02:44:30|15980.43|15900.43|15979.62|15899.62|15980.43|15900.43|15979.62|15899.62|7
1727232280000|2024-09-25 02:44:40|15979.64|15899.64|15979.57|15899.57|15979.9|15899.9|15978.71|15898.71|9
1727232290000|2024-09-25 02:44:50|15979.58|15899.58|15980.06|15900.06|15980.07|15900.07|15979.58|15899.58|10
1727232300000|2024-09-25 02:45:00|15980.66|15900.66|15984.29|15904.29|15984.29|15904.29|15980.66|15900.66|8
1727232310000|2024-09-25 02:45:10|15984.48|15904.48|15984.39|15904.39|15984.53|15904.53|15984.29|15904.29|8
1727232320000|2024-09-25 02:45:20|15984.42|15904.42|15985.75|15905.75|15985.75|15905.75|15984.42|15904.42|8
1727232330000|2024-09-25 02:45:30|15985.53|15905.53|15983.56|15903.56|15985.53|15905.53|15983.56|15903.56|10
1727232340000|2024-09-25 02:45:40|15983.46|15903.46|15981.46|15901.46|15983.46|15903.46|15981.23|15901.23|10
1727232350000|2024-09-25 02:45:50|15981.53|15901.53|15981.21|15901.21|15981.53|15901.53|15980.73|15900.73|10
1727232360000|2024-09-25 02:46:00|15981.24|15901.24|15979.26|15899.26|15981.55|15901.55|15979.26|15899.26|9
1727232370000|2024-09-25 02:46:10|15979.16|15899.16|15978.72|15898.72|15979.16|15899.16|15978.54|15898.54|10
1727232380000|2024-09-25 02:46:20|15978.27|15898.27|15977.86|15897.86|15978.29|15898.29|15977.58|15897.58|10
1727232390000|2024-09-25 02:46:30|15977.87|15897.87|15976.3|15896.3|15977.89|15897.89|15976.3|15896.3|10
1727232400000|2024-09-25 02:46:40|15976.25|15896.25|15974.4|15894.4|15976.25|15896.25|15974.36|15894.36|9
1727232410000|2024-09-25 02:46:50|15975.37|15895.37|15974.56|15894.56|15975.37|15895.37|15974.56|15894.56|10
1727232420000|2024-09-25 02:47:00|15974.53|15894.53|15974.95|15894.95|15974.97|15894.97|15974.53|15894.53|9
1727232430000|2024-09-25 02:47:10|15974.91|15894.91|15974.68|15894.68|15975.05|15895.05|15974.66|15894.66|7
1727232440000|2024-09-25 02:47:20|15973.54|15893.54|15974.19|15894.19|15974.19|15894.19|15973.54|15893.54|7
1727232450000|2024-09-25 02:47:30|15973.05|15893.05|15973.71|15893.71|15973.71|15893.71|15973.05|15893.05|7
1727232460000|2024-09-25 02:47:40|15973.25|15893.25|15973.66|15893.66|15973.66|15893.66|15973.13|15893.13|8
1727232470000|2024-09-25 02:47:50|15972.98|15892.98|15972.73|15892.73|15973.55|15893.55|15972.73|15892.73|8
1727232480000|2024-09-25 02:48:00|15972.5|15892.5|15972.29|15892.29|15973.07|15893.07|15972.27|15892.27|7
1727232490000|2024-09-25 02:48:10|15972.32|15892.32|15971.84|15891.84|15972.32|15892.32|15971.84|15891.84|8
1727232500000|2024-09-25 02:48:20|15971.73|15891.73|15970.67|15890.67|15971.75|15891.75|15970.67|15890.67|9
1727232510000|2024-09-25 02:48:30|15970.66|15890.66|15970.65|15890.65|15970.66|15890.66|15970.22|15890.22|5
1727232520000|2024-09-25 02:48:40|15970.69|15890.69|15971.92|15891.92|15972.28|15892.28|15970.69|15890.69|10
1727232530000|2024-09-25 02:48:50|15971.91|15891.91|15970.45|15890.45|15971.92|15891.92|15970.42|15890.42|9
1727232540000|2024-09-25 02:49:00|15970.44|15890.44|15968.64|15888.64|15970.44|15890.44|15968.64|15888.64|7
1727232550000|2024-09-25 02:49:10|15968.6|15888.6|15967.97|15887.97|15968.6|15888.6|15967.55|15887.55|10
1727232560000|2024-09-25 02:49:20|15968.05|15888.05|15967.82|15887.82|15968.88|15888.88|15967.82|15887.82|6
1727232570000|2024-09-25 02:49:30|15967.75|15887.75|15969.08|15889.08|15969.08|15889.08|15967.64|15887.64|9
1727232580000|2024-09-25 02:49:40|15969.11|15889.11|15968.94|15888.94|15969.21|15889.21|15968.24|15888.24|9
1727232590000|2024-09-25 02:49:50|15969.04|15889.04|15968.62|15888.62|15969.12|15889.12|15968.07|15888.07|10
1727232600000|2024-09-25 02:50:00|15968.61|15888.61|15968.86|15888.86|15968.87|15888.87|15968.61|15888.61|9
1727232610000|2024-09-25 02:50:10|15969|15889|15969.11|15889.11|15969.11|15889.11|15968.27|15888.27|8
1727232620000|2024-09-25 02:50:20|15969.08|15889.08|15967.21|15887.21|15969.1|15889.1|15967.21|15887.21|10
1727232630000|2024-09-25 02:50:30|15966.98|15886.98|15966.32|15886.32|15966.98|15886.98|15966.32|15886.32|8
1727232640000|2024-09-25 02:50:40|15966.34|15886.34|15966.54|15886.54|15966.8|15886.8|15966.26|15886.26|9
1727232650000|2024-09-25 02:50:50|15966.69|15886.69|15966.25|15886.25|15966.69|15886.69|15966.19|15886.19|10
1727232660000|2024-09-25 02:51:00|15966.46|15886.46|15964.74|15884.74|15966.59|15886.59|15964.61|15884.61|8
1727232670000|2024-09-25 02:51:10|15964.7|15884.7|15961.92|15881.92|15964.7|15884.7|15961.92|15881.92|7
1727232680000|2024-09-25 02:51:20|15961.69|15881.69|15960.19|15880.19|15961.69|15881.69|15960.19|15880.19|10
1727232690000|2024-09-25 02:51:30|15960.13|15880.13|15959.34|15879.34|15960.16|15880.16|15959.29|15879.29|10
1727232700000|2024-09-25 02:51:40|15959.24|15879.24|15958.47|15878.47|15959.6|15879.6|15958.47|15878.47|7
1727232710000|2024-09-25 02:51:50|15958.48|15878.48|15958.7|15878.7|15958.96|15878.96|15958.48|15878.48|7
1727232720000|2024-09-25 02:52:00|15958.95|15878.95|15958.97|15878.97|15960.57|15880.57|15958.95|15878.95|9
1727232730000|2024-09-25 02:52:10|15958.34|15878.34|15958.36|15878.36|15958.73|15878.73|15958.34|15878.34|6
1727232740000|2024-09-25 02:52:20|15958.37|15878.37|15957.18|15877.18|15958.46|15878.46|15956.75|15876.75|10
1727232750000|2024-09-25 02:52:30|15956.2|15876.2|15958.26|15878.26|15958.27|15878.27|15955.59|15875.59|8
1727232760000|2024-09-25 02:52:40|15958.23|15878.23|15954.86|15874.86|15958.23|15878.23|15954.86|15874.86|7
1727232770000|2024-09-25 02:52:50|15954.92|15874.92|15955.09|15875.09|15955.09|15875.09|15954.53|15874.53|9
1727232780000|2024-09-25 02:53:00|15955.1|15875.1|15954.83|15874.83|15955.88|15875.88|15954.82|15874.82|9
1727232790000|2024-09-25 02:53:10|15955.02|15875.02|15955.87|15875.87|15956.21|15876.21|15955.02|15875.02|7
1727232800000|2024-09-25 02:53:20|15956.38|15876.38|15955.71|15875.71|15956.43|15876.43|15955.66|15875.66|10
1727232810000|2024-09-25 02:53:30|15955.72|15875.72|15955.75|15875.75|15955.94|15875.94|15955.71|15875.71|10
1727232820000|2024-09-25 02:53:40|15955.73|15875.73|15956.61|15876.61|15956.74|15876.74|15955.73|15875.73|9
1727232830000|2024-09-25 02:53:50|15956.57|15876.57|15956.54|15876.54|15956.57|15876.57|15956.37|15876.37|10
1727232840000|2024-09-25 02:54:00|15956.53|15876.53|15956.09|15876.09|15956.53|15876.53|15955.92|15875.92|8
1727232850000|2024-09-25 02:54:10|15956.05|15876.05|15956.26|15876.26|15956.34|15876.34|15956.05|15876.05|8
1727232860000|2024-09-25 02:54:20|15955.93|15875.93|15954.52|15874.52|15955.93|15875.93|15954.52|15874.52|8
1727232870000|2024-09-25 02:54:30|15954.45|15874.45|15954.21|15874.21|15954.59|15874.59|15954.21|15874.21|7
1727232880000|2024-09-25 02:54:40|15954.14|15874.14|15953.82|15873.82|15954.14|15874.14|15953.82|15873.82|10
1727232890000|2024-09-25 02:54:50|15955.15|15875.15|15955.19|15875.19|15955.91|15875.91|15955.15|15875.15|6
1727232900000|2024-09-25 02:55:00|15955.26|15875.26|15955.24|15875.24|15955.4|15875.4|15954.92|15874.92|9
1727232910000|2024-09-25 02:55:10|15955.25|15875.25|15957.12|15877.12|15957.12|15877.12|15955.13|15875.13|9
1727232920000|2024-09-25 02:55:20|15956.99|15876.99|15958.06|15878.06|15958.62|15878.62|15956.99|15876.99|9
1727232930000|2024-09-25 02:55:30|15958.27|15878.27|15958.28|15878.28|15958.65|15878.65|15958.27|15878.27|9
1727232940000|2024-09-25 02:55:40|15957.55|15877.55|15957.18|15877.18|15957.68|15877.68|15956.81|15876.81|10
1727232950000|2024-09-25 02:55:50|15957.17|15877.17|15956.68|15876.68|15957.23|15877.23|15956.68|15876.68|8
1727232960000|2024-09-25 02:56:00|15956.59|15876.59|15955.46|15875.46|15957.34|15877.34|15955.39|15875.39|10
1727232970000|2024-09-25 02:56:10|15955.87|15875.87|15955.85|15875.85|15956.24|15876.24|15955.38|15875.38|9
1727232980000|2024-09-25 02:56:20|15956.09|15876.09|15954.87|15874.87|15956.09|15876.09|15954.86|15874.86|9
1727232990000|2024-09-25 02:56:30|15954.79|15874.79|15954.98|15874.98|15955.27|15875.27|15954.76|15874.76|10
1727233000000|2024-09-25 02:56:40|15955|15875|15955.06|15875.06|15955.09|15875.09|15954.86|15874.86|10
1727233010000|2024-09-25 02:56:50|15955.02|15875.02|15953.53|15873.53|15955.02|15875.02|15953.53|15873.53|9
1727233020000|2024-09-25 02:57:00|15953.28|15873.28|15954.28|15874.28|15955.79|15875.79|15953.28|15873.28|9
1727233030000|2024-09-25 02:57:10|15954.27|15874.27|15952.77|15872.77|15954.27|15874.27|15952.77|15872.77|9
1727233040000|2024-09-25 02:57:20|15952.73|15872.73|15953.41|15873.41|15953.67|15873.67|15952.73|15872.73|10
1727233050000|2024-09-25 02:57:30|15953.68|15873.68|15954.11|15874.11|15954.3|15874.3|15953.68|15873.68|6
1727233060000|2024-09-25 02:57:40|15954.09|15874.09|15954.07|15874.07|15954.32|15874.32|15953.77|15873.77|9
1727233070000|2024-09-25 02:57:50|15954.08|15874.08|15952.64|15872.64|15954.08|15874.08|15952.64|15872.64|6
1727233080000|2024-09-25 02:58:00|15952.72|15872.72|15953.56|15873.56|15953.84|15873.84|15952.65|15872.65|9
1727233090000|2024-09-25 02:58:10|15953.57|15873.57|15953.6|15873.6|15953.63|15873.63|15953.57|15873.57|7
1727233100000|2024-09-25 02:58:20|15953.55|15873.55|15953.13|15873.13|15953.55|15873.55|15953.12|15873.12|8
1727233110000|2024-09-25 02:58:30|15952.69|15872.69|15952.65|15872.65|15952.85|15872.85|15952.63|15872.63|6
1727233120000|2024-09-25 02:58:40|15952.85|15872.85|15953.09|15873.09|15953.16|15873.16|15951.65|15871.65|7
1727233130000|2024-09-25 02:58:50|15953.12|15873.12|15953.02|15873.02|15953.19|15873.19|15953.02|15873.02|8
1727233140000|2024-09-25 02:59:00|15953|15873|15953.21|15873.21|15953.21|15873.21|15953|15873|9
1727233150000|2024-09-25 02:59:10|15953.19|15873.19|15953.24|15873.24|15953.53|15873.53|15953.17|15873.17|9
1727233160000|2024-09-25 02:59:20|15953.25|15873.25|15952.88|15872.88|15953.36|15873.36|15952.88|15872.88|8
1727233170000|2024-09-25 02:59:30|15952.86|15872.86|15952.31|15872.31|15953.12|15873.12|15951.97|15871.97|9
1727233180000|2024-09-25 02:59:40|15951.49|15871.49|15951.44|15871.44|15951.49|15871.49|15951.36|15871.36|7
1727233190000|2024-09-25 02:59:50|15951.49|15871.49|15951.89|15871.89|15951.92|15871.92|15951.41|15871.41|7
1727233200000|2024-09-25 03:00:00|15952.03|15872.03|15950.56|15870.56|15952.03|15872.03|15950.56|15870.56|9
1727233210000|2024-09-25 03:00:10|15950.55|15870.55|15950.72|15870.72|15950.76|15870.76|15950.22|15870.22|9
1727233220000|2024-09-25 03:00:20|15950.71|15870.71|15949.05|15869.05|15950.71|15870.71|15948.96|15868.96|10
1727233230000|2024-09-25 03:00:30|15949|15869|15948.03|15868.03|15949.53|15869.53|15947.77|15867.77|10
1727233240000|2024-09-25 03:00:40|15948.02|15868.02|15947.78|15867.78|15948.02|15868.02|15946.51|15866.51|10
1727233250000|2024-09-25 03:00:50|15947.77|15867.77|15947.35|15867.35|15947.82|15867.82|15947.3|15867.3|10
1727233260000|2024-09-25 03:01:00|15947.34|15867.34|15946.53|15866.53|15947.72|15867.72|15946.52|15866.52|9
1727233270000|2024-09-25 03:01:10|15946.12|15866.12|15945.33|15865.33|15946.14|15866.14|15945.33|15865.33|8
1727233280000|2024-09-25 03:01:20|15945.31|15865.31|15941.5|15861.5|15945.31|15865.31|15941.5|15861.5|8
1727233290000|2024-09-25 03:01:30|15941.46|15861.46|15941.03|15861.03|15941.75|15861.75|15941.03|15861.03|10
1727233300000|2024-09-25 03:01:40|15940.81|15860.81|15937.11|15857.11|15940.81|15860.81|15937.11|15857.11|9
1727233310000|2024-09-25 03:01:50|15937.09|15857.09|15935.8|15855.8|15937.09|15857.09|15935.8|15855.8|10
1727233320000|2024-09-25 03:02:00|15935.65|15855.65|15937.12|15857.12|15937.12|15857.12|15935.6|15855.6|9
1727233330000|2024-09-25 03:02:10|15937.1|15857.1|15935.84|15855.84|15937.1|15857.1|15935.84|15855.84|9
1727233340000|2024-09-25 03:02:20|15935.72|15855.72|15935.51|15855.51|15936.14|15856.14|15935.51|15855.51|10
1727233350000|2024-09-25 03:02:30|15935.53|15855.53|15935.85|15855.85|15935.98|15855.98|15935.49|15855.49|9
1727233360000|2024-09-25 03:02:40|15935.87|15855.87|15936.11|15856.11|15936.11|15856.11|15935.87|15855.87|8
1727233370000|2024-09-25 03:02:50|15936.06|15856.06|15937.36|15857.36|15937.36|15857.36|15936.06|15856.06|9
1727233380000|2024-09-25 03:03:00|15937.75|15857.75|15937.31|15857.31|15937.93|15857.93|15937.31|15857.31|6
1727233390000|2024-09-25 03:03:10|15937.32|15857.32|15937.56|15857.56|15938.14|15858.14|15937.32|15857.32|9
1727233400000|2024-09-25 03:03:20|15937.4|15857.4|15938.07|15858.07|15938.07|15858.07|15937.24|15857.24|8
1727233410000|2024-09-25 03:03:30|15937.8|15857.8|15937.98|15857.98|15938|15858|15937.77|15857.77|6
1727233420000|2024-09-25 03:03:40|15937.71|15857.71|15935.99|15855.99|15938.1|15858.1|15935.74|15855.74|10
1727233430000|2024-09-25 03:03:50|15936.29|15856.29|15935.96|15855.96|15936.29|15856.29|15935.23|15855.23|9
1727233440000|2024-09-25 03:04:00|15936.03|15856.03|15936.29|15856.29|15936.77|15856.77|15936.03|15856.03|9
1727233450000|2024-09-25 03:04:10|15935.88|15855.88|15936.52|15856.52|15936.53|15856.53|15935.88|15855.88|8
1727233460000|2024-09-25 03:04:20|15936.49|15856.49|15936.58|15856.58|15936.58|15856.58|15936.49|15856.49|6
1727233470000|2024-09-25 03:04:30|15936.59|15856.59|15936.13|15856.13|15936.59|15856.59|15936.13|15856.13|4
1727233480000|2024-09-25 03:04:40|15936.16|15856.16|15936|15856|15936.17|15856.17|15935.45|15855.45|9
1727233490000|2024-09-25 03:04:50|15936.01|15856.01|15935.79|15855.79|15936.02|15856.02|15935.79|15855.79|10
1727233500000|2024-09-25 03:05:00|15935.8|15855.8|15934.89|15854.89|15935.8|15855.8|15934.89|15854.89|8
1727233510000|2024-09-25 03:05:10|15934.87|15854.87|15934.22|15854.22|15934.87|15854.87|15934.22|15854.22|9
1727233520000|2024-09-25 03:05:20|15934.32|15854.32|15935.08|15855.08|15935.08|15855.08|15934.32|15854.32|9
1727233530000|2024-09-25 03:05:30|15935.12|15855.12|15935.45|15855.45|15935.73|15855.73|15935.12|15855.12|8
1727233540000|2024-09-25 03:05:40|15935.44|15855.44|15935.25|15855.25|15935.5|15855.5|15935.25|15855.25|8
1727233550000|2024-09-25 03:05:50|15936.02|15856.02|15936.58|15856.58|15936.58|15856.58|15936.02|15856.02|6
1727233560000|2024-09-25 03:06:00|15936.2|15856.2|15936.2|15856.2|15936.44|15856.44|15936.16|15856.16|7
1727233570000|2024-09-25 03:06:10|15936.03|15856.03|15936.34|15856.34|15936.34|15856.34|15936.03|15856.03|8
1727233580000|2024-09-25 03:06:20|15936.22|15856.22|15935.06|15855.06|15936.22|15856.22|15935.06|15855.06|6
1727233590000|2024-09-25 03:06:30|15935.03|15855.03|15934.99|15854.99|15935.03|15855.03|15934.98|15854.98|5
1727233600000|2024-09-25 03:06:40|15935.03|15855.03|15935.35|15855.35|15935.59|15855.59|15935.03|15855.03|7
1727233610000|2024-09-25 03:06:50|15935.34|15855.34|15935.33|15855.33|15935.37|15855.37|15935.13|15855.13|7
1727233620000|2024-09-25 03:07:00|15935.31|15855.31|15935.16|15855.16|15935.31|15855.31|15935.06|15855.06|6
1727233630000|2024-09-25 03:07:10|15935.15|15855.15|15930.16|15850.16|15935.15|15855.15|15929.98|15849.98|9
1727233640000|2024-09-25 03:07:20|15928.78|15848.78|15923.8|15843.8|15928.78|15848.78|15923.12|15843.12|10
1727233650000|2024-09-25 03:07:30|15923.81|15843.81|15923.76|15843.76|15923.83|15843.83|15923.12|15843.12|7
1727233660000|2024-09-25 03:07:40|15923.77|15843.77|15924.53|15844.53|15924.63|15844.63|15923.77|15843.77|7
1727233670000|2024-09-25 03:07:50|15924.55|15844.55|15923.1|15843.1|15924.7|15844.7|15923.05|15843.05|10
1727233680000|2024-09-25 03:08:00|15923.09|15843.09|15917.44|15837.44|15923.09|15843.09|15917.44|15837.44|8
1727233690000|2024-09-25 03:08:10|15917.28|15837.28|15914.69|15834.69|15917.28|15837.28|15914.69|15834.69|10
1727233700000|2024-09-25 03:08:20|15915.15|15835.15|15913.2|15833.2|15915.15|15835.15|15913.2|15833.2|9
1727233710000|2024-09-25 03:08:30|15912.85|15832.85|15913.11|15833.11|15913.43|15833.43|15912.85|15832.85|9
1727233720000|2024-09-25 03:08:40|15912.77|15832.77|15913.28|15833.28|15913.28|15833.28|15912.7|15832.7|10
1727233730000|2024-09-25 03:08:50|15914|15834|15915.61|15835.61|15915.86|15835.86|15914|15834|9
1727233740000|2024-09-25 03:09:00|15915.64|15835.64|15915.31|15835.31|15915.87|15835.87|15915.3|15835.3|9
1727233750000|2024-09-25 03:09:10|15915.41|15835.41|15914.84|15834.84|15915.6|15835.6|15914.84|15834.84|9
1727233760000|2024-09-25 03:09:20|15915.04|15835.04|15914.62|15834.62|15915.04|15835.04|15914.62|15834.62|8
1727233770000|2024-09-25 03:09:30|15914.49|15834.49|15912.78|15832.78|15914.49|15834.49|15912.56|15832.56|9
1727233780000|2024-09-25 03:09:40|15912.84|15832.84|15912.93|15832.93|15912.98|15832.98|15912.83|15832.83|8
1727233790000|2024-09-25 03:09:50|15912.91|15832.91|15913.01|15833.01|15913.85|15833.85|15912.9|15832.9|8
1727233800000|2024-09-25 03:10:00|15913.14|15833.14|15911.77|15831.77|15913.45|15833.45|15911.77|15831.77|10
1727233810000|2024-09-25 03:10:10|15911.71|15831.71|15911.66|15831.66|15912.22|15832.22|15911.11|15831.11|9
1727233820000|2024-09-25 03:10:20|15912.48|15832.48|15913.18|15833.18|15913.18|15833.18|15912.13|15832.13|10
1727233830000|2024-09-25 03:10:30|15914.21|15834.21|15915.16|15835.16|15915.19|15835.19|15914.21|15834.21|9
1727233840000|2024-09-25 03:10:40|15915.11|15835.11|15914.97|15834.97|15915.17|15835.17|15914.88|15834.88|8
1727233850000|2024-09-25 03:10:50|15915.16|15835.16|15915.07|15835.07|15915.54|15835.54|15914.87|15834.87|10
1727233860000|2024-09-25 03:11:00|15915.06|15835.06|15916.33|15836.33|15916.33|15836.33|15915.06|15835.06|9
1727233870000|2024-09-25 03:11:10|15916.51|15836.51|15918.28|15838.28|15918.28|15838.28|15916.09|15836.09|10
1727233880000|2024-09-25 03:11:20|15919.11|15839.11|15918.48|15838.48|15919.15|15839.15|15918.48|15838.48|7
1727233890000|2024-09-25 03:11:30|15918.55|15838.55|15918.26|15838.26|15918.81|15838.81|15917.94|15837.94|10
1727233900000|2024-09-25 03:11:40|15917.93|15837.93|15916.73|15836.73|15918.29|15838.29|15916.73|15836.73|10
1727233910000|2024-09-25 03:11:50|15916.35|15836.35|15914.37|15834.37|15916.35|15836.35|15914.37|15834.37|9
1727233920000|2024-09-25 03:12:00|15914.3|15834.3|15914.2|15834.2|15914.3|15834.3|15913.89|15833.89|9
1727233930000|2024-09-25 03:12:10|15913.79|15833.79|15913|15833|15913.93|15833.93|15913|15833|8
1727233940000|2024-09-25 03:12:20|15912.77|15832.77|15913.55|15833.55|15913.67|15833.67|15912.34|15832.34|10
1727233950000|2024-09-25 03:12:30|15913.56|15833.56|15913.87|15833.87|15914.01|15834.01|15913.56|15833.56|10
1727233960000|2024-09-25 03:12:40|15913.85|15833.85|15914.03|15834.03|15914.03|15834.03|15913.59|15833.59|9
1727233970000|2024-09-25 03:12:50|15913.94|15833.94|15914.12|15834.12|15914.19|15834.19|15913.91|15833.91|9
1727233980000|2024-09-25 03:13:00|15914.09|15834.09|15914.09|15834.09|15914.09|15834.09|15913.26|15833.26|10
1727233990000|2024-09-25 03:13:10|15913.69|15833.69|15913.66|15833.66|15913.86|15833.86|15913.17|15833.17|8
1727234000000|2024-09-25 03:13:20|15913.8|15833.8|15914.83|15834.83|15914.83|15834.83|15913.77|15833.77|9
1727234010000|2024-09-25 03:13:30|15914.61|15834.61|15914.86|15834.86|15915.47|15835.47|15914.6|15834.6|9
1727234020000|2024-09-25 03:13:40|15915.11|15835.11|15916.56|15836.56|15916.56|15836.56|15915.11|15835.11|10
1727234030000|2024-09-25 03:13:50|15916.57|15836.57|15916.79|15836.79|15916.79|15836.79|15916.13|15836.13|8
1727234040000|2024-09-25 03:14:00|15916.81|15836.81|15916.63|15836.63|15917.06|15837.06|15916.62|15836.62|9
1727234050000|2024-09-25 03:14:10|15916.62|15836.62|15919.03|15839.03|15919.03|15839.03|15916.62|15836.62|8
1727234060000|2024-09-25 03:14:20|15918.9|15838.9|15919.75|15839.75|15919.79|15839.79|15918.88|15838.88|9
1727234070000|2024-09-25 03:14:30|15919.68|15839.68|15919.13|15839.13|15919.68|15839.68|15919.13|15839.13|7
1727234080000|2024-09-25 03:14:40|15918.88|15838.88|15918.53|15838.53|15918.88|15838.88|15918.53|15838.53|4
1727234090000|2024-09-25 03:14:50|15918.57|15838.57|15918.59|15838.59|15918.59|15838.59|15918.57|15838.57|5
1727234100000|2024-09-25 03:15:00|15918.72|15838.72|15918.35|15838.35|15918.72|15838.72|15918.35|15838.35|6
1727234110000|2024-09-25 03:15:10|15918.37|15838.37|15917.59|15837.59|15918.48|15838.48|15917.56|15837.56|10
1727234120000|2024-09-25 03:15:20|15918.09|15838.09|15918.12|15838.12|15918.38|15838.38|15918.09|15838.09|8
1727234130000|2024-09-25 03:15:30|15918.09|15838.09|15917.96|15837.96|15918.14|15838.14|15917.96|15837.96|9
1727234140000|2024-09-25 03:15:40|15917.95|15837.95|15917.95|15837.95|15917.95|15837.95|15917.95|15837.95|1
1727234150000|2024-09-25 03:15:50|15918.38|15838.38|15918.39|15838.39|15918.39|15838.39|15918.37|15838.37|6
1727234160000|2024-09-25 03:16:00|15918.42|15838.42|15918.38|15838.38|15918.76|15838.76|15918.36|15838.36|7
1727234170000|2024-09-25 03:16:10|15918.39|15838.39|15918.34|15838.34|15918.42|15838.42|15918|15838|7
1727234180000|2024-09-25 03:16:20|15918.32|15838.32|15918.67|15838.67|15918.67|15838.67|15918.31|15838.31|5
1727234190000|2024-09-25 03:16:30|15918.73|15838.73|15918.15|15838.15|15918.73|15838.73|15918.13|15838.13|9
1727234200000|2024-09-25 03:16:40|15918.21|15838.21|15918.1|15838.1|15919.07|15839.07|15918.08|15838.08|7
1727234210000|2024-09-25 03:16:50|15918.05|15838.05|15918.23|15838.23|15918.24|15838.24|15918.05|15838.05|10
1727234220000|2024-09-25 03:17:00|15918.19|15838.19|15917.28|15837.28|15918.19|15838.19|15917.28|15837.28|4
1727234230000|2024-09-25 03:17:10|15916.09|15836.09|15915.51|15835.51|15916.14|15836.14|15914.84|15834.84|10
1727234240000|2024-09-25 03:17:20|15915.33|15835.33|15915.03|15835.03|15915.33|15835.33|15915.03|15835.03|8
1727234250000|2024-09-25 03:17:30|15915.02|15835.02|15915.91|15835.91|15915.91|15835.91|15915.02|15835.02|8
1727234260000|2024-09-25 03:17:40|15915.97|15835.97|15915.95|15835.95|15915.98|15835.98|15915.95|15835.95|6
1727234270000|2024-09-25 03:17:50|15915.94|15835.94|15916.01|15836.01|15916.01|15836.01|15915.9|15835.9|8
1727234280000|2024-09-25 03:18:00|15916.02|15836.02|15916.08|15836.08|15916.08|15836.08|15916.02|15836.02|6
1727234290000|2024-09-25 03:18:10|15915.92|15835.92|15915.27|15835.27|15915.92|15835.92|15915.26|15835.26|5
1727234300000|2024-09-25 03:18:20|15915.23|15835.23|15914.7|15834.7|15915.23|15835.23|15914.7|15834.7|7
1727234310000|2024-09-25 03:18:30|15914.77|15834.77|15914.82|15834.82|15914.84|15834.84|15914.76|15834.76|5
1727234320000|2024-09-25 03:18:40|15914.83|15834.83|15913.96|15833.96|15915.4|15835.4|15913.81|15833.81|10
1727234330000|2024-09-25 03:18:50|15913.95|15833.95|15913.68|15833.68|15913.96|15833.96|15913.68|15833.68|5
1727234340000|2024-09-25 03:19:00|15913.13|15833.13|15912.05|15832.05|15913.13|15833.13|15912.05|15832.05|9
1727234350000|2024-09-25 03:19:10|15910.77|15830.77|15909.85|15829.85|15910.77|15830.77|15909.85|15829.85|9
1727234360000|2024-09-25 03:19:20|15909.45|15829.45|15910.34|15830.34|15910.43|15830.43|15909.43|15829.43|9
1727234370000|2024-09-25 03:19:30|15910.35|15830.35|15910.12|15830.12|15910.36|15830.36|15910.1|15830.1|7
1727234380000|2024-09-25 03:19:40|15910.18|15830.18|15910.95|15830.95|15911.39|15831.39|15910.18|15830.18|10
1727234390000|2024-09-25 03:19:50|15911.31|15831.31|15911|15831|15911.31|15831.31|15910.98|15830.98|6
1727234400000|2024-09-25 03:20:00|15910.99|15830.99|15910.45|15830.45|15911.01|15831.01|15910.45|15830.45|6
1727234410000|2024-09-25 03:20:10|15910.63|15830.63|15910.93|15830.93|15911.09|15831.09|15910.62|15830.62|7
1727234420000|2024-09-25 03:20:20|15910.96|15830.96|15911.63|15831.63|15911.63|15831.63|15910.33|15830.33|10
1727234430000|2024-09-25 03:20:30|15911.65|15831.65|15909.97|15829.97|15911.66|15831.66|15909.4|15829.4|8
1727234440000|2024-09-25 03:20:40|15909.93|15829.93|15909.72|15829.72|15910.13|15830.13|15909.57|15829.57|10
1727234450000|2024-09-25 03:20:50|15909.94|15829.94|15908.56|15828.56|15909.94|15829.94|15908.56|15828.56|8
1727234460000|2024-09-25 03:21:00|15908.52|15828.52|15908.14|15828.14|15909.24|15829.24|15908.14|15828.14|9
1727234470000|2024-09-25 03:21:10|15908.11|15828.11|15908.3|15828.3|15908.49|15828.49|15908.09|15828.09|9
1727234480000|2024-09-25 03:21:20|15908.56|15828.56|15909.76|15829.76|15909.76|15829.76|15908.56|15828.56|7
1727234490000|2024-09-25 03:21:30|15909.77|15829.77|15911.43|15831.43|15911.43|15831.43|15909.77|15829.77|8
1727234500000|2024-09-25 03:21:40|15912.02|15832.02|15913.58|15833.58|15913.58|15833.58|15912.02|15832.02|8
1727234510000|2024-09-25 03:21:50|15913.6|15833.6|15913.74|15833.74|15913.84|15833.84|15913.6|15833.6|5
1727234520000|2024-09-25 03:22:00|15913.28|15833.28|15913.35|15833.35|15913.37|15833.37|15913.28|15833.28|4
1727234530000|2024-09-25 03:22:10|15913.36|15833.36|15914.23|15834.23|15914.3|15834.3|15913.34|15833.34|8
1727234540000|2024-09-25 03:22:20|15914.22|15834.22|15914.89|15834.89|15915.19|15835.19|15914.22|15834.22|9
1727234550000|2024-09-25 03:22:30|15914.88|15834.88|15914.89|15834.89|15915.01|15835.01|15914.3|15834.3|10
1727234560000|2024-09-25 03:22:40|15914.58|15834.58|15915.03|15835.03|15915.03|15835.03|15914.58|15834.58|8
1727234570000|2024-09-25 03:22:50|15915.21|15835.21|15916.35|15836.35|15916.42|15836.42|15915.15|15835.15|9
1727234580000|2024-09-25 03:23:00|15916.23|15836.23|15918.42|15838.42|15918.7|15838.7|15916.12|15836.12|10
1727234590000|2024-09-25 03:23:10|15918.41|15838.41|15922.03|15842.03|15922.03|15842.03|15918.41|15838.41|9
1727234600000|2024-09-25 03:23:20|15922.12|15842.12|15922|15842|15922.2|15842.2|15921.07|15841.07|9
1727234610000|2024-09-25 03:23:30|15921.75|15841.75|15923.04|15843.04|15923.3|15843.3|15921.47|15841.47|7
1727234620000|2024-09-25 03:23:40|15923.13|15843.13|15923.67|15843.67|15924.03|15844.03|15923.13|15843.13|8
1727234630000|2024-09-25 03:23:50|15923.66|15843.66|15923.19|15843.19|15923.66|15843.66|15922.96|15842.96|8
1727234640000|2024-09-25 03:24:00|15923.1|15843.1|15922.43|15842.43|15923.27|15843.27|15922.43|15842.43|10
1727234650000|2024-09-25 03:24:10|15922.49|15842.49|15921.93|15841.93|15922.69|15842.69|15921.93|15841.93|5
1727234660000|2024-09-25 03:24:20|15921.92|15841.92|15919.98|15839.98|15921.92|15841.92|15919.98|15839.98|9
1727234670000|2024-09-25 03:24:30|15919.96|15839.96|15920.56|15840.56|15920.56|15840.56|15919.61|15839.61|8
1727234680000|2024-09-25 03:24:40|15920.54|15840.54|15919.59|15839.59|15920.54|15840.54|15919.59|15839.59|5
1727234690000|2024-09-25 03:24:50|15919.58|15839.58|15918.93|15838.93|15919.58|15839.58|15918.77|15838.77|8
1727234700000|2024-09-25 03:25:00|15918.94|15838.94|15914.3|15834.3|15919.3|15839.3|15914.3|15834.3|10
1727234710000|2024-09-25 03:25:10|15914.25|15834.25|15914.06|15834.06|15914.76|15834.76|15914.06|15834.06|7
1727234720000|2024-09-25 03:25:20|15914.03|15834.03|15913.27|15833.27|15914.24|15834.24|15913.26|15833.26|8
1727234730000|2024-09-25 03:25:30|15912.83|15832.83|15912.42|15832.42|15912.83|15832.83|15912.37|15832.37|3
1727234740000|2024-09-25 03:25:40|15912.3|15832.3|15911.91|15831.91|15912.3|15832.3|15911.85|15831.85|9
1727234750000|2024-09-25 03:25:50|15911.83|15831.83|15911.96|15831.96|15912.05|15832.05|15911.81|15831.81|10
1727234760000|2024-09-25 03:26:00|15911.95|15831.95|15911.66|15831.66|15911.95|15831.95|15911.54|15831.54|10
1727234770000|2024-09-25 03:26:10|15911.68|15831.68|15911.37|15831.37|15911.68|15831.68|15911.37|15831.37|10
1727234780000|2024-09-25 03:26:20|15910.79|15830.79|15910.32|15830.32|15911.4|15831.4|15910.32|15830.32|10
1727234790000|2024-09-25 03:26:30|15910.31|15830.31|15909.41|15829.41|15910.31|15830.31|15909.41|15829.41|8
1727234800000|2024-09-25 03:26:40|15909.4|15829.4|15909.45|15829.45|15909.75|15829.75|15909.37|15829.37|8
1727234810000|2024-09-25 03:26:50|15909.19|15829.19|15908.03|15828.03|15909.19|15829.19|15907.8|15827.8|7
1727234820000|2024-09-25 03:27:00|15907.66|15827.66|15907.06|15827.06|15907.66|15827.66|15906.77|15826.77|9
1727234830000|2024-09-25 03:27:10|15907.05|15827.05|15905.75|15825.75|15907.86|15827.86|15905.38|15825.38|9
1727234840000|2024-09-25 03:27:20|15905.71|15825.71|15907.38|15827.38|15907.38|15827.38|15905.71|15825.71|6
1727234850000|2024-09-25 03:27:30|15907.49|15827.49|15908.03|15828.03|15908.03|15828.03|15907.22|15827.22|9
1727234860000|2024-09-25 03:27:40|15908.02|15828.02|15908.09|15828.09|15908.37|15828.37|15907.95|15827.95|10
1727234870000|2024-09-25 03:27:50|15907.74|15827.74|15907.27|15827.27|15907.74|15827.74|15907.27|15827.27|9
1727234880000|2024-09-25 03:28:00|15907.75|15827.75|15907.72|15827.72|15907.85|15827.85|15907.51|15827.51|9
1727234890000|2024-09-25 03:28:10|15907.23|15827.23|15907.29|15827.29|15907.38|15827.38|15906.98|15826.98|8
1727234900000|2024-09-25 03:28:20|15907.34|15827.34|15907.08|15827.08|15907.34|15827.34|15906.73|15826.73|7
1727234910000|2024-09-25 03:28:30|15907.12|15827.12|15907.26|15827.26|15907.29|15827.29|15907.05|15827.05|8
1727234920000|2024-09-25 03:28:40|15906.96|15826.96|15906.95|15826.95|15907.24|15827.24|15906.9|15826.9|6
1727234930000|2024-09-25 03:28:50|15907.01|15827.01|15907.21|15827.21|15908.17|15828.17|15906.98|15826.98|7
1727234940000|2024-09-25 03:29:00|15909.29|15829.29|15909.47|15829.47|15909.47|15829.47|15909.29|15829.29|7
1727234950000|2024-09-25 03:29:10|15909.33|15829.33|15910.25|15830.25|15910.29|15830.29|15909.29|15829.29|9
1727234960000|2024-09-25 03:29:20|15910.26|15830.26|15911.45|15831.45|15911.46|15831.46|15910.26|15830.26|6
1727234970000|2024-09-25 03:29:30|15911.8|15831.8|15912.91|15832.91|15912.92|15832.92|15911.71|15831.71|10
1727234980000|2024-09-25 03:29:40|15913.04|15833.04|15912.85|15832.85|15913.1|15833.1|15912.62|15832.62|7
1727234990000|2024-09-25 03:29:50|15913.05|15833.05|15913.4|15833.4|15913.4|15833.4|15913.05|15833.05|8
1727235000000|2024-09-25 03:30:00|15913.43|15833.43|15913.24|15833.24|15914.1|15834.1|15913.23|15833.23|7
1727235010000|2024-09-25 03:30:10|15913.21|15833.21|15914.09|15834.09|15914.09|15834.09|15913.21|15833.21|7
1727235020000|2024-09-25 03:30:20|15914.18|15834.18|15914.68|15834.68|15914.68|15834.68|15914.18|15834.18|6
1727235030000|2024-09-25 03:30:30|15914.69|15834.69|15915.9|15835.9|15915.9|15835.9|15914.69|15834.69|7
1727235040000|2024-09-25 03:30:40|15915.95|15835.95|15915.99|15835.99|15916.04|15836.04|15915.89|15835.89|7
1727235050000|2024-09-25 03:30:50|15915.98|15835.98|15916.29|15836.29|15916.29|15836.29|15915.92|15835.92|7
1727235060000|2024-09-25 03:31:00|15916.3|15836.3|15917.02|15837.02|15917.12|15837.12|15916.3|15836.3|8
1727235070000|2024-09-25 03:31:10|15917.17|15837.17|15918.44|15838.44|15918.44|15838.44|15916.88|15836.88|10
1727235080000|2024-09-25 03:31:20|15918.51|15838.51|15919.71|15839.71|15919.71|15839.71|15918.51|15838.51|8
1727235090000|2024-09-25 03:31:30|15919.68|15839.68|15921.03|15841.03|15921.03|15841.03|15919.05|15839.05|10
1727235100000|2024-09-25 03:31:40|15921.07|15841.07|15922.03|15842.03|15922.03|15842.03|15920.26|15840.26|8
1727235110000|2024-09-25 03:31:50|15924.15|15844.15|15924.83|15844.83|15925.19|15845.19|15923.97|15843.97|8
1727235120000|2024-09-25 03:32:00|15924.67|15844.67|15925.93|15845.93|15926.61|15846.61|15924.47|15844.47|10
1727235130000|2024-09-25 03:32:10|15924.6|15844.6|15922.4|15842.4|15925.01|15845.01|15922.4|15842.4|8
1727235140000|2024-09-25 03:32:20|15922.27|15842.27|15920.39|15840.39|15922.27|15842.27|15920.07|15840.07|9
1727235150000|2024-09-25 03:32:30|15920.4|15840.4|15920.74|15840.74|15920.81|15840.81|15920.39|15840.39|9
1727235160000|2024-09-25 03:32:40|15920.17|15840.17|15920.66|15840.66|15920.7|15840.7|15920.13|15840.13|8
1727235170000|2024-09-25 03:32:50|15920.65|15840.65|15920.06|15840.06|15920.66|15840.66|15920.05|15840.05|8
1727235180000|2024-09-25 03:33:00|15920.25|15840.25|15917.57|15837.57|15920.25|15840.25|15917.57|15837.57|9
1727235190000|2024-09-25 03:33:10|15918.04|15838.04|15917.67|15837.67|15918.04|15838.04|15917.25|15837.25|8
1727235200000|2024-09-25 03:33:20|15917.68|15837.68|15918.81|15838.81|15918.82|15838.82|15917.13|15837.13|9
1727235210000|2024-09-25 03:33:30|15918.82|15838.82|15918.23|15838.23|15918.82|15838.82|15918.23|15838.23|5
1727235220000|2024-09-25 03:33:40|15918.22|15838.22|15918.13|15838.13|15918.23|15838.23|15918.13|15838.13|5
1727235230000|2024-09-25 03:33:50|15918.11|15838.11|15918.48|15838.48|15918.54|15838.54|15917.74|15837.74|8
1727235240000|2024-09-25 03:34:00|15918.49|15838.49|15916.31|15836.31|15918.49|15838.49|15916.28|15836.28|9
1727235250000|2024-09-25 03:34:10|15915.81|15835.81|15915.76|15835.76|15915.81|15835.81|15914.56|15834.56|8
1727235260000|2024-09-25 03:34:20|15915.85|15835.85|15916.32|15836.32|15916.56|15836.56|15915.67|15835.67|9
1727235270000|2024-09-25 03:34:30|15916.33|15836.33|15915.56|15835.56|15916.53|15836.53|15915.56|15835.56|8
1727235280000|2024-09-25 03:34:40|15915.45|15835.45|15915.34|15835.34|15915.45|15835.45|15915.31|15835.31|7
1727235290000|2024-09-25 03:34:50|15915.66|15835.66|15916.11|15836.11|15916.36|15836.36|15915.66|15835.66|6
1727235300000|2024-09-25 03:35:00|15916.56|15836.56|15915.43|15835.43|15916.56|15836.56|15915.38|15835.38|9
1727235310000|2024-09-25 03:35:10|15915.55|15835.55|15915.5|15835.5|15916.11|15836.11|15915.14|15835.14|7
1727235320000|2024-09-25 03:35:20|15915.86|15835.86|15915.67|15835.67|15916.09|15836.09|15915.63|15835.63|7
1727235330000|2024-09-25 03:35:30|15915.69|15835.69|15915.79|15835.79|15915.81|15835.81|15915.69|15835.69|9
1727235340000|2024-09-25 03:35:40|15915.8|15835.8|15916.61|15836.61|15916.61|15836.61|15915.48|15835.48|8
1727235350000|2024-09-25 03:35:50|15916.85|15836.85|15916.47|15836.47|15916.85|15836.85|15916.45|15836.45|6
1727235360000|2024-09-25 03:36:00|15916.46|15836.46|15918.8|15838.8|15918.81|15838.81|15916.46|15836.46|8
1727235370000|2024-09-25 03:36:10|15919.34|15839.34|15919.89|15839.89|15919.98|15839.98|15919.34|15839.34|8
1727235380000|2024-09-25 03:36:20|15919.91|15839.91|15921.59|15841.59|15921.59|15841.59|15919.91|15839.91|9
1727235390000|2024-09-25 03:36:30|15921.61|15841.61|15922.29|15842.29|15922.29|15842.29|15921.61|15841.61|7
1727235400000|2024-09-25 03:36:40|15922.31|15842.31|15922.39|15842.39|15922.39|15842.39|15921.8|15841.8|7
1727235410000|2024-09-25 03:36:50|15922.83|15842.83|15923.84|15843.84|15923.84|15843.84|15922|15842|8
1727235420000|2024-09-25 03:37:00|15924.36|15844.36|15931.09|15851.09|15931.61|15851.61|15924.36|15844.36|10
1727235430000|2024-09-25 03:37:10|15931.1|15851.1|15933.43|15853.43|15933.56|15853.56|15931.1|15851.1|10
1727235440000|2024-09-25 03:37:20|15932.83|15852.83|15932.21|15852.21|15933.48|15853.48|15932.21|15852.21|8
1727235450000|2024-09-25 03:37:30|15932.18|15852.18|15931.87|15851.87|15932.18|15852.18|15931.53|15851.53|10
1727235460000|2024-09-25 03:37:40|15931.88|15851.88|15931.38|15851.38|15932|15852|15931.11|15851.11|8
1727235470000|2024-09-25 03:37:50|15931.17|15851.17|15933.75|15853.75|15933.75|15853.75|15931.17|15851.17|9
1727235480000|2024-09-25 03:38:00|15934.7|15854.7|15934.37|15854.37|15934.7|15854.7|15933.14|15853.14|9
1727235490000|2024-09-25 03:38:10|15933.45|15853.45|15934.49|15854.49|15934.53|15854.53|15933.45|15853.45|9
1727235500000|2024-09-25 03:38:20|15934.46|15854.46|15933.99|15853.99|15934.49|15854.49|15933.71|15853.71|10
1727235510000|2024-09-25 03:38:30|15934.18|15854.18|15932.92|15852.92|15934.18|15854.18|15932.92|15852.92|9
1727235520000|2024-09-25 03:38:40|15933.14|15853.14|15933.6|15853.6|15933.6|15853.6|15933.14|15853.14|5
1727235530000|2024-09-25 03:38:50|15933.62|15853.62|15933.25|15853.25|15933.76|15853.76|15933.25|15853.25|8
1727235540000|2024-09-25 03:39:00|15933.41|15853.41|15933.54|15853.54|15933.84|15853.84|15933.41|15853.41|8
1727235550000|2024-09-25 03:39:10|15933.16|15853.16|15933.74|15853.74|15933.75|15853.75|15933.16|15853.16|6
1727235560000|2024-09-25 03:39:20|15933.75|15853.75|15933.97|15853.97|15933.98|15853.98|15933.75|15853.75|6
1727235570000|2024-09-25 03:39:30|15933.98|15853.98|15933.97|15853.97|15933.98|15853.98|15933.97|15853.97|4
1727235580000|2024-09-25 03:39:40|15933.89|15853.89|15932.6|15852.6|15933.89|15853.89|15932.6|15852.6|8
1727235590000|2024-09-25 03:39:50|15932.95|15852.95|15932.29|15852.29|15932.95|15852.95|15932.24|15852.24|9
1727235600000|2024-09-25 03:40:00|15932.3|15852.3|15930.42|15850.42|15932.3|15852.3|15930.42|15850.42|10
1727235610000|2024-09-25 03:40:10|15930.39|15850.39|15930.36|15850.36|15930.41|15850.41|15930.36|15850.36|6
1727235620000|2024-09-25 03:40:20|15930.34|15850.34|15930.1|15850.1|15930.34|15850.34|15930.1|15850.1|9
1727235630000|2024-09-25 03:40:30|15930.09|15850.09|15929.81|15849.81|15930.09|15850.09|15929.81|15849.81|9
1727235640000|2024-09-25 03:40:40|15928.51|15848.51|15929.91|15849.91|15929.91|15849.91|15928.51|15848.51|7
1727235650000|2024-09-25 03:40:50|15929.94|15849.94|15929.71|15849.71|15929.94|15849.94|15929.37|15849.37|10
1727235660000|2024-09-25 03:41:00|15929.32|15849.32|15929.77|15849.77|15929.85|15849.85|15929.32|15849.32|9
1727235670000|2024-09-25 03:41:10|15929.74|15849.74|15929.83|15849.83|15929.88|15849.88|15929.74|15849.74|6
1727235680000|2024-09-25 03:41:20|15929.66|15849.66|15930.19|15850.19|15930.19|15850.19|15929.39|15849.39|10
1727235690000|2024-09-25 03:41:30|15930.18|15850.18|15928.82|15848.82|15930.18|15850.18|15928.82|15848.82|7
1727235700000|2024-09-25 03:41:40|15928.79|15848.79|15931.3|15851.3|15931.3|15851.3|15926.52|15846.52|10
1727235710000|2024-09-25 03:41:50|15931.57|15851.57|15930.98|15850.98|15931.61|15851.61|15930.97|15850.97|7
1727235720000|2024-09-25 03:42:00|15930.9|15850.9|15930.73|15850.73|15930.9|15850.9|15929.95|15849.95|9
1727235730000|2024-09-25 03:42:10|15930.71|15850.71|15930.67|15850.67|15930.71|15850.71|15930.03|15850.03|8
1727235740000|2024-09-25 03:42:20|15930.68|15850.68|15928.68|15848.68|15930.68|15850.68|15928.62|15848.62|9
1727235750000|2024-09-25 03:42:30|15928.76|15848.76|15929.21|15849.21|15929.6|15849.6|15928.61|15848.61|10
1727235760000|2024-09-25 03:42:40|15929.18|15849.18|15928.85|15848.85|15929.22|15849.22|15928.85|15848.85|8
1727235770000|2024-09-25 03:42:50|15928.82|15848.82|15928.81|15848.81|15928.82|15848.82|15928.8|15848.8|4
1727235780000|2024-09-25 03:43:00|15928.86|15848.86|15927.75|15847.75|15928.89|15848.89|15927.75|15847.75|7
1727235790000|2024-09-25 03:43:10|15927.77|15847.77|15928.5|15848.5|15928.6|15848.6|15927.58|15847.58|9
1727235800000|2024-09-25 03:43:20|15927.88|15847.88|15927.15|15847.15|15928.28|15848.28|15927.15|15847.15|8
1727235810000|2024-09-25 03:43:30|15927.34|15847.34|15927.11|15847.11|15927.48|15847.48|15927.11|15847.11|7
1727235820000|2024-09-25 03:43:40|15926.9|15846.9|15926.67|15846.67|15926.9|15846.9|15926.67|15846.67|8
1727235830000|2024-09-25 03:43:50|15926.59|15846.59|15927.58|15847.58|15927.58|15847.58|15926.58|15846.58|6
1727235840000|2024-09-25 03:44:00|15928.62|15848.62|15930.34|15850.34|15930.34|15850.34|15928.62|15848.62|10
1727235850000|2024-09-25 03:44:10|15930.38|15850.38|15930.16|15850.16|15930.59|15850.59|15930|15850|6
1727235860000|2024-09-25 03:44:20|15930.14|15850.14|15929.04|15849.04|15930.14|15850.14|15928.94|15848.94|7
1727235870000|2024-09-25 03:44:30|15929.15|15849.15|15929.24|15849.24|15929.24|15849.24|15929.07|15849.07|8
1727235880000|2024-09-25 03:44:40|15929.23|15849.23|15929.23|15849.23|15929.56|15849.56|15929.21|15849.21|9
1727235890000|2024-09-25 03:44:50|15929.25|15849.25|15929.27|15849.27|15929.27|15849.27|15929.25|15849.25|3
1727235900000|2024-09-25 03:45:00|15929.38|15849.38|15929.74|15849.74|15929.78|15849.78|15929.38|15849.38|6
1727235910000|2024-09-25 03:45:10|15929.75|15849.75|15930.23|15850.23|15930.25|15850.25|15929.75|15849.75|10
1727235920000|2024-09-25 03:45:20|15929.9|15849.9|15929.87|15849.87|15929.9|15849.9|15929.87|15849.87|3
1727235930000|2024-09-25 03:45:30|15929.74|15849.74|15929.73|15849.73|15929.74|15849.74|15929.73|15849.73|4
1727235940000|2024-09-25 03:45:40|15929.55|15849.55|15931.89|15851.89|15931.89|15851.89|15929.55|15849.55|8
1727235950000|2024-09-25 03:45:50|15931.92|15851.92|15931.88|15851.88|15932|15852|15931.86|15851.86|7
1727235960000|2024-09-25 03:46:00|15931.95|15851.95|15931.43|15851.43|15931.95|15851.95|15931.43|15851.43|10
1727235970000|2024-09-25 03:46:10|15931.73|15851.73|15931.63|15851.63|15932.32|15852.32|15931.63|15851.63|10
1727235980000|2024-09-25 03:46:20|15931.64|15851.64|15931.58|15851.58|15931.64|15851.64|15931.58|15851.58|5
1727235990000|2024-09-25 03:46:30|15931.59|15851.59|15930.93|15850.93|15931.59|15851.59|15930.64|15850.64|6
1727236000000|2024-09-25 03:46:40|15930.64|15850.64|15932.04|15852.04|15932.04|15852.04|15930.64|15850.64|8
1727236010000|2024-09-25 03:46:50|15932.05|15852.05|15932.16|15852.16|15932.17|15852.17|15932.05|15852.05|8
1727236020000|2024-09-25 03:47:00|15932.11|15852.11|15932.17|15852.17|15932.31|15852.31|15932.06|15852.06|7
1727236030000|2024-09-25 03:47:10|15932.18|15852.18|15932.45|15852.45|15932.45|15852.45|15932.18|15852.18|4
1727236040000|2024-09-25 03:47:20|15932.63|15852.63|15933.67|15853.67|15933.67|15853.67|15932.62|15852.62|8
1727236050000|2024-09-25 03:47:30|15934.02|15854.02|15934.21|15854.21|15934.54|15854.54|15934.02|15854.02|9
1727236060000|2024-09-25 03:47:40|15934.2|15854.2|15934.22|15854.22|15934.43|15854.43|15934.2|15854.2|6
1727236070000|2024-09-25 03:47:50|15934.34|15854.34|15934.17|15854.17|15934.34|15854.34|15934.16|15854.16|5
1727236080000|2024-09-25 03:48:00|15934.16|15854.16|15933.78|15853.78|15934.16|15854.16|15933.78|15853.78|7
1727236090000|2024-09-25 03:48:10|15933.77|15853.77|15933.59|15853.59|15933.78|15853.78|15933.59|15853.59|9
1727236100000|2024-09-25 03:48:20|15933.54|15853.54|15936.17|15856.17|15936.17|15856.17|15933.54|15853.54|9
1727236110000|2024-09-25 03:48:30|15936.01|15856.01|15936.55|15856.55|15936.55|15856.55|15936.01|15856.01|8
1727236120000|2024-09-25 03:48:40|15936.68|15856.68|15938.32|15858.32|15938.32|15858.32|15936.68|15856.68|10
1727236130000|2024-09-25 03:48:50|15939.21|15859.21|15938.98|15858.98|15939.21|15859.21|15938.86|15858.86|8
1727236140000|2024-09-25 03:49:00|15938.99|15858.99|15939.13|15859.13|15939.42|15859.42|15938.99|15858.99|7
1727236150000|2024-09-25 03:49:10|15939.43|15859.43|15939.29|15859.29|15939.43|15859.43|15939.24|15859.24|8
1727236160000|2024-09-25 03:49:20|15939.23|15859.23|15939.81|15859.81|15939.81|15859.81|15939.23|15859.23|2
1727236170000|2024-09-25 03:49:30|15939.86|15859.86|15939.32|15859.32|15939.86|15859.86|15939.3|15859.3|4
1727236180000|2024-09-25 03:49:40|15939.34|15859.34|15938.62|15858.62|15939.34|15859.34|15938.62|15858.62|9
1727236190000|2024-09-25 03:49:50|15938.93|15858.93|15938.84|15858.84|15939.15|15859.15|15938.84|15858.84|5
1727236200000|2024-09-25 03:50:00|15938.82|15858.82|15944.06|15864.06|15944.07|15864.07|15938.82|15858.82|8
1727236210000|2024-09-25 03:50:10|15944.08|15864.08|15943.64|15863.64|15944.09|15864.09|15943.44|15863.44|7
1727236220000|2024-09-25 03:50:20|15942.83|15862.83|15943.29|15863.29|15943.74|15863.74|15942.83|15862.83|6
1727236230000|2024-09-25 03:50:30|15943.3|15863.3|15942.81|15862.81|15943.3|15863.3|15942.71|15862.71|7
1727236240000|2024-09-25 03:50:40|15942.82|15862.82|15943.25|15863.25|15943.52|15863.52|15942.82|15862.82|8
1727236250000|2024-09-25 03:50:50|15943.63|15863.63|15943.68|15863.68|15943.93|15863.93|15943.33|15863.33|8
1727236260000|2024-09-25 03:51:00|15943.74|15863.74|15943.93|15863.93|15943.93|15863.93|15943.44|15863.44|8
1727236270000|2024-09-25 03:51:10|15943.94|15863.94|15943.6|15863.6|15943.94|15863.94|15943.46|15863.46|6
1727236280000|2024-09-25 03:51:20|15943.61|15863.61|15943.95|15863.95|15943.95|15863.95|15943.61|15863.61|7
1727236290000|2024-09-25 03:51:30|15943.98|15863.98|15944.11|15864.11|15944.16|15864.16|15943.62|15863.62|7
1727236300000|2024-09-25 03:51:40|15944.06|15864.06|15943.99|15863.99|15944.06|15864.06|15943.74|15863.74|4
1727236310000|2024-09-25 03:51:50|15944|15864|15944.42|15864.42|15944.42|15864.42|15943.99|15863.99|5
1727236320000|2024-09-25 03:52:00|15944.44|15864.44|15945.49|15865.49|15945.49|15865.49|15944.44|15864.44|8
1727236330000|2024-09-25 03:52:10|15945.84|15865.84|15946.87|15866.87|15946.87|15866.87|15944.99|15864.99|9
1727236340000|2024-09-25 03:52:20|15946.86|15866.86|15946.79|15866.79|15946.86|15866.86|15946.71|15866.71|8
1727236350000|2024-09-25 03:52:30|15946.41|15866.41|15946.79|15866.79|15946.83|15866.83|15946.39|15866.39|10
1727236360000|2024-09-25 03:52:40|15946.41|15866.41|15946.44|15866.44|15946.45|15866.45|15946.41|15866.41|4
1727236370000|2024-09-25 03:52:50|15946.34|15866.34|15946.52|15866.52|15946.64|15866.64|15946.34|15866.34|8
1727236380000|2024-09-25 03:53:00|15946.53|15866.53|15946.76|15866.76|15946.76|15866.76|15946.52|15866.52|6
1727236390000|2024-09-25 03:53:10|15946.78|15866.78|15946.5|15866.5|15946.79|15866.79|15946.46|15866.46|8
1727236400000|2024-09-25 03:53:20|15946.51|15866.51|15947.04|15867.04|15947.04|15867.04|15946.45|15866.45|8
1727236410000|2024-09-25 03:53:30|15947.03|15867.03|15943.79|15863.79|15947.27|15867.27|15943.7|15863.7|10
1727236420000|2024-09-25 03:53:40|15944.04|15864.04|15946.27|15866.27|15946.27|15866.27|15944.03|15864.03|9
1727236430000|2024-09-25 03:53:50|15946.31|15866.31|15945.89|15865.89|15946.32|15866.32|15945.48|15865.48|9
1727236440000|2024-09-25 03:54:00|15945.9|15865.9|15945.92|15865.92|15945.98|15865.98|15945.8|15865.8|8
1727236450000|2024-09-25 03:54:10|15945.8|15865.8|15946.81|15866.81|15947.04|15867.04|15945.78|15865.78|9
1727236460000|2024-09-25 03:54:20|15946.77|15866.77|15947.03|15867.03|15947.37|15867.37|15946.53|15866.53|7
1727236470000|2024-09-25 03:54:30|15947.19|15867.19|15948.05|15868.05|15948.38|15868.38|15947.19|15867.19|10
1727236480000|2024-09-25 03:54:40|15947.89|15867.89|15948.19|15868.19|15948.19|15868.19|15947.87|15867.87|6
1727236490000|2024-09-25 03:54:50|15949.22|15869.22|15949.62|15869.62|15949.62|15869.62|15948.88|15868.88|10
1727236500000|2024-09-25 03:55:00|15949.18|15869.18|15949.16|15869.16|15949.18|15869.18|15948.96|15868.96|7
1727236510000|2024-09-25 03:55:10|15949.17|15869.17|15948.85|15868.85|15949.17|15869.17|15948.85|15868.85|8
1727236520000|2024-09-25 03:55:20|15948.9|15868.9|15949.19|15869.19|15950.01|15870.01|15948.9|15868.9|9
1727236530000|2024-09-25 03:55:30|15949.18|15869.18|15948.52|15868.52|15949.19|15869.19|15948.52|15868.52|4
1727236540000|2024-09-25 03:55:40|15948.57|15868.57|15948.28|15868.28|15948.57|15868.57|15948.28|15868.28|7
1727236550000|2024-09-25 03:55:50|15948.23|15868.23|15947.99|15867.99|15948.23|15868.23|15947.91|15867.91|8
1727236560000|2024-09-25 03:56:00|15947.98|15867.98|15947.98|15867.98|15947.99|15867.99|15947.56|15867.56|7
1727236570000|2024-09-25 03:56:10|15948.17|15868.17|15949.16|15869.16|15949.16|15869.16|15948.17|15868.17|10
1727236580000|2024-09-25 03:56:20|15949.18|15869.18|15949.28|15869.28|15949.3|15869.3|15949.1|15869.1|9
1727236590000|2024-09-25 03:56:30|15949.25|15869.25|15949.24|15869.24|15949.35|15869.35|15949.19|15869.19|8
1727236600000|2024-09-25 03:56:40|15949.29|15869.29|15949.81|15869.81|15950.17|15870.17|15949.29|15869.29|8
1727236610000|2024-09-25 03:56:50|15950.08|15870.08|15949.95|15869.95|15950.14|15870.14|15949.79|15869.79|8
1727236620000|2024-09-25 03:57:00|15949.96|15869.96|15949.83|15869.83|15949.96|15869.96|15949.83|15869.83|8
1727236630000|2024-09-25 03:57:10|15949.86|15869.86|15949.81|15869.81|15949.86|15869.86|15949.74|15869.74|6
1727236640000|2024-09-25 03:57:20|15950.03|15870.03|15949.74|15869.74|15950.11|15870.11|15949.7|15869.7|8
1727236650000|2024-09-25 03:57:30|15949.81|15869.81|15950.12|15870.12|15950.12|15870.12|15949.81|15869.81|9
1727236660000|2024-09-25 03:57:40|15950.1|15870.1|15950.5|15870.5|15950.5|15870.5|15950.1|15870.1|8
1727236670000|2024-09-25 03:57:50|15950.53|15870.53|15951.71|15871.71|15952.21|15872.21|15950.53|15870.53|9
1727236680000|2024-09-25 03:58:00|15952.12|15872.12|15952.48|15872.48|15952.53|15872.53|15951.84|15871.84|9
1727236690000|2024-09-25 03:58:10|15952.65|15872.65|15952.74|15872.74|15952.79|15872.79|15952.65|15872.65|9
1727236700000|2024-09-25 03:58:20|15952.36|15872.36|15954.08|15874.08|15954.08|15874.08|15952.33|15872.33|7
1727236710000|2024-09-25 03:58:30|15954.09|15874.09|15954.28|15874.28|15954.29|15874.29|15954.09|15874.09|10
1727236720000|2024-09-25 03:58:40|15954.29|15874.29|15953.72|15873.72|15954.32|15874.32|15953.7|15873.7|8
1727236730000|2024-09-25 03:58:50|15953.74|15873.74|15953.82|15873.82|15954.51|15874.51|15953.74|15873.74|9
1727236740000|2024-09-25 03:59:00|15953.74|15873.74|15956.16|15876.16|15956.55|15876.55|15953.74|15873.74|7
1727236750000|2024-09-25 03:59:10|15956.17|15876.17|15957.18|15877.18|15957.2|15877.2|15956.14|15876.14|8
1727236760000|2024-09-25 03:59:20|15957.17|15877.17|15958.33|15878.33|15958.51|15878.51|15957.17|15877.17|10
1727236770000|2024-09-25 03:59:30|15957.9|15877.9|15957.83|15877.83|15958.56|15878.56|15957.8|15877.8|8
1727236780000|2024-09-25 03:59:40|15957.84|15877.84|15957.85|15877.85|15957.85|15877.85|15957.75|15877.75|7
1727236790000|2024-09-25 03:59:50|15957.84|15877.84|15957.71|15877.71|15957.85|15877.85|15957.65|15877.65|7
1727236800000|2024-09-25 04:00:00|15957.73|15877.73|15958.23|15878.23|15958.32|15878.32|15957.22|15877.22|9
1727236810000|2024-09-25 04:00:10|15958.32|15878.32|15957.96|15877.96|15958.62|15878.62|15957.79|15877.79|8
1727236820000|2024-09-25 04:00:20|15957.98|15877.98|15957.82|15877.82|15957.98|15877.98|15957.32|15877.32|9
1727236830000|2024-09-25 04:00:30|15957.8|15877.8|15958.42|15878.42|15958.42|15878.42|15957.8|15877.8|10
1727236840000|2024-09-25 04:00:40|15958.39|15878.39|15956.31|15876.31|15958.43|15878.43|15956.31|15876.31|10
1727236850000|2024-09-25 04:00:50|15954.65|15874.65|15954.58|15874.58|15955.34|15875.34|15954.58|15874.58|8
1727236860000|2024-09-25 04:01:00|15953.8|15873.8|15950.15|15870.15|15953.8|15873.8|15949.23|15869.23|10
1727236870000|2024-09-25 04:01:10|15950.09|15870.09|15949.81|15869.81|15950.1|15870.1|15949.4|15869.4|9
1727236880000|2024-09-25 04:01:20|15949.84|15869.84|15949.3|15869.3|15949.92|15869.92|15949.3|15869.3|9
1727236890000|2024-09-25 04:01:30|15949.29|15869.29|15948.33|15868.33|15949.44|15869.44|15948.33|15868.33|10
1727236900000|2024-09-25 04:01:40|15948.31|15868.31|15947.7|15867.7|15948.49|15868.49|15947.7|15867.7|8
1727236910000|2024-09-25 04:01:50|15947.71|15867.71|15948.21|15868.21|15948.22|15868.22|15947.71|15867.71|9
1727236920000|2024-09-25 04:02:00|15948.2|15868.2|15947.8|15867.8|15948.53|15868.53|15947.8|15867.8|9
1727236930000|2024-09-25 04:02:10|15947.79|15867.79|15947.96|15867.96|15948.05|15868.05|15947.74|15867.74|10
1727236940000|2024-09-25 04:02:20|15948.06|15868.06|15947.94|15867.94|15948.2|15868.2|15947.94|15867.94|8
1727236950000|2024-09-25 04:02:30|15948.48|15868.48|15949.79|15869.79|15950|15870|15948.34|15868.34|10
1727236960000|2024-09-25 04:02:40|15949.62|15869.62|15949.45|15869.45|15949.62|15869.62|15949.41|15869.41|9
1727236970000|2024-09-25 04:02:50|15949.76|15869.76|15949.95|15869.95|15950.09|15870.09|15949.73|15869.73|10
1727236980000|2024-09-25 04:03:00|15949.94|15869.94|15950.35|15870.35|15950.37|15870.37|15949.93|15869.93|7
1727236990000|2024-09-25 04:03:10|15949.07|15869.07|15948.9|15868.9|15949.09|15869.09|15948.8|15868.8|7
1727237000000|2024-09-25 04:03:20|15948.79|15868.79|15948.15|15868.15|15948.79|15868.79|15948.15|15868.15|10
1727237010000|2024-09-25 04:03:30|15947.49|15867.49|15947.25|15867.25|15947.62|15867.62|15947.19|15867.19|10
1727237020000|2024-09-25 04:03:40|15947.24|15867.24|15947.07|15867.07|15947.24|15867.24|15947.04|15867.04|6
1727237030000|2024-09-25 04:03:50|15947.02|15867.02|15946.51|15866.51|15947.04|15867.04|15946.51|15866.51|10
1727237040000|2024-09-25 04:04:00|15946.52|15866.52|15946.8|15866.8|15946.8|15866.8|15946.52|15866.52|9
1727237050000|2024-09-25 04:04:10|15946.78|15866.78|15946.8|15866.8|15946.8|15866.8|15946.66|15866.66|6
1727237060000|2024-09-25 04:04:20|15946.79|15866.79|15947.03|15867.03|15947.22|15867.22|15946.76|15866.76|9
1727237070000|2024-09-25 04:04:30|15947.19|15867.19|15947.02|15867.02|15947.35|15867.35|15947.01|15867.01|8
1727237080000|2024-09-25 04:04:40|15947.01|15867.01|15947.06|15867.06|15947.23|15867.23|15946.75|15866.75|9
1727237090000|2024-09-25 04:04:50|15947.09|15867.09|15946.81|15866.81|15947.12|15867.12|15946.81|15866.81|9
1727237100000|2024-09-25 04:05:00|15946.8|15866.8|15946.29|15866.29|15946.83|15866.83|15946.29|15866.29|9
1727237110000|2024-09-25 04:05:10|15946.18|15866.18|15945.9|15865.9|15946.18|15866.18|15945.87|15865.87|9
1727237120000|2024-09-25 04:05:20|15945.88|15865.88|15947.29|15867.29|15947.29|15867.29|15945.7|15865.7|10
1727237130000|2024-09-25 04:05:30|15947.3|15867.3|15947.61|15867.61|15947.63|15867.63|15947.28|15867.28|8
1727237140000|2024-09-25 04:05:40|15947.58|15867.58|15947.82|15867.82|15947.91|15867.91|15947.45|15867.45|9
1727237150000|2024-09-25 04:05:50|15947.8|15867.8|15947.1|15867.1|15947.8|15867.8|15947.05|15867.05|9
1727237160000|2024-09-25 04:06:00|15947|15867|15947.03|15867.03|15947.52|15867.52|15946.9|15866.9|8
1727237170000|2024-09-25 04:06:10|15947.06|15867.06|15946.79|15866.79|15947.06|15867.06|15946.79|15866.79|9
1727237180000|2024-09-25 04:06:20|15946.73|15866.73|15947.53|15867.53|15947.55|15867.55|15946.54|15866.54|8
1727237190000|2024-09-25 04:06:30|15947|15867|15947.01|15867.01|15947.13|15867.13|15946.98|15866.98|9
1727237200000|2024-09-25 04:06:40|15946.82|15866.82|15947.11|15867.11|15947.22|15867.22|15946.8|15866.8|10
1727237210000|2024-09-25 04:06:50|15947.2|15867.2|15947.04|15867.04|15947.2|15867.2|15947.02|15867.02|7
1727237220000|2024-09-25 04:07:00|15947.01|15867.01|15946.49|15866.49|15950.06|15870.06|15946.49|15866.49|9
1727237230000|2024-09-25 04:07:10|15946.22|15866.22|15946.38|15866.38|15946.52|15866.52|15945.78|15865.78|9
1727237240000|2024-09-25 04:07:20|15946.52|15866.52|15946.98|15866.98|15946.98|15866.98|15946.4|15866.4|9
1727237250000|2024-09-25 04:07:30|15946.99|15866.99|15946.8|15866.8|15946.99|15866.99|15946.8|15866.8|8
1727237260000|2024-09-25 04:07:40|15946.81|15866.81|15947.18|15867.18|15947.18|15867.18|15946.81|15866.81|7
1727237270000|2024-09-25 04:07:50|15947.21|15867.21|15947.17|15867.17|15947.22|15867.22|15947.15|15867.15|7
1727237280000|2024-09-25 04:08:00|15946.74|15866.74|15947.66|15867.66|15947.67|15867.67|15946.74|15866.74|10
1727237290000|2024-09-25 04:08:10|15947.69|15867.69|15947.46|15867.46|15947.69|15867.69|15947.45|15867.45|6
1727237300000|2024-09-25 04:08:20|15947.52|15867.52|15946.74|15866.74|15947.54|15867.54|15946.67|15866.67|8
1727237310000|2024-09-25 04:08:30|15947.14|15867.14|15947.18|15867.18|15947.18|15867.18|15946.77|15866.77|6
1727237320000|2024-09-25 04:08:40|15947.24|15867.24|15947.78|15867.78|15948.28|15868.28|15947.24|15867.24|10
1727237330000|2024-09-25 04:08:50|15947.77|15867.77|15948.25|15868.25|15948.25|15868.25|15947.77|15867.77|7
1727237340000|2024-09-25 04:09:00|15948.04|15868.04|15948.09|15868.09|15948.4|15868.4|15947.94|15867.94|7
1727237350000|2024-09-25 04:09:10|15948.17|15868.17|15948.04|15868.04|15948.24|15868.24|15948.04|15868.04|8
1727237360000|2024-09-25 04:09:20|15948.02|15868.02|15948.18|15868.18|15948.19|15868.19|15948.01|15868.01|10
1727237370000|2024-09-25 04:09:30|15948.23|15868.23|15948.79|15868.79|15948.79|15868.79|15948.22|15868.22|6
1727237380000|2024-09-25 04:09:40|15948.75|15868.75|15948.59|15868.59|15948.75|15868.75|15948.32|15868.32|8
1727237390000|2024-09-25 04:09:50|15948.61|15868.61|15948.14|15868.14|15948.61|15868.61|15948.14|15868.14|9
1727237400000|2024-09-25 04:10:00|15948.13|15868.13|15948.04|15868.04|15948.14|15868.14|15948.04|15868.04|6
1727237410000|2024-09-25 04:10:10|15948.05|15868.05|15947.97|15867.97|15948.06|15868.06|15947.97|15867.97|5
1727237420000|2024-09-25 04:10:20|15947.56|15867.56|15948.12|15868.12|15948.12|15868.12|15947.53|15867.53|9
1727237430000|2024-09-25 04:10:30|15948.11|15868.11|15947.13|15867.13|15948.11|15868.11|15946.65|15866.65|7
1727237440000|2024-09-25 04:10:40|15946.83|15866.83|15946.33|15866.33|15947.04|15867.04|15946.33|15866.33|10
1727237450000|2024-09-25 04:10:50|15946.93|15866.93|15946.93|15866.93|15947.2|15867.2|15946.92|15866.92|10
1727237460000|2024-09-25 04:11:00|15946.9|15866.9|15947.11|15867.11|15947.34|15867.34|15946.61|15866.61|7
1727237470000|2024-09-25 04:11:10|15947.12|15867.12|15947.13|15867.13|15947.15|15867.15|15946.99|15866.99|10
1727237480000|2024-09-25 04:11:20|15947.15|15867.15|15947.77|15867.77|15947.77|15867.77|15947.13|15867.13|7
1727237490000|2024-09-25 04:11:30|15947.79|15867.79|15947.18|15867.18|15947.79|15867.79|15947.18|15867.18|7
1727237500000|2024-09-25 04:11:40|15947.17|15867.17|15947|15867|15947.17|15867.17|15947|15867|9
1727237510000|2024-09-25 04:11:50|15946.99|15866.99|15946.74|15866.74|15947.03|15867.03|15946.72|15866.72|9
1727237520000|2024-09-25 04:12:00|15946.52|15866.52|15946.59|15866.59|15946.75|15866.75|15946.5|15866.5|5
1727237530000|2024-09-25 04:12:10|15946.55|15866.55|15946.4|15866.4|15946.55|15866.55|15946.21|15866.21|7
1727237540000|2024-09-25 04:12:20|15946.41|15866.41|15945.87|15865.87|15946.41|15866.41|15945.64|15865.64|6
1727237550000|2024-09-25 04:12:30|15946.03|15866.03|15945.1|15865.1|15946.03|15866.03|15945.1|15865.1|10
1727237560000|2024-09-25 04:12:40|15945.07|15865.07|15944.96|15864.96|15945.29|15865.29|15944.78|15864.78|8
1727237570000|2024-09-25 04:12:50|15944.01|15864.01|15943.91|15863.91|15944.38|15864.38|15943.91|15863.91|9
1727237580000|2024-09-25 04:13:00|15944.2|15864.2|15943.94|15863.94|15944.2|15864.2|15943.75|15863.75|7
1727237590000|2024-09-25 04:13:10|15943.93|15863.93|15943.7|15863.7|15943.93|15863.93|15943.7|15863.7|3
1727237600000|2024-09-25 04:13:20|15943.69|15863.69|15943.63|15863.63|15943.92|15863.92|15943.63|15863.63|6
1727237610000|2024-09-25 04:13:30|15943.6|15863.6|15943.43|15863.43|15944.02|15864.02|15943.41|15863.41|7
1727237620000|2024-09-25 04:13:40|15943.39|15863.39|15943.23|15863.23|15943.54|15863.54|15943.23|15863.23|7
1727237630000|2024-09-25 04:13:50|15943.22|15863.22|15942.7|15862.7|15943.22|15863.22|15942.7|15862.7|4
1727237640000|2024-09-25 04:14:00|15942.92|15862.92|15943.23|15863.23|15943.23|15863.23|15942.88|15862.88|7
1727237650000|2024-09-25 04:14:10|15943.21|15863.21|15941.4|15861.4|15943.22|15863.22|15941.4|15861.4|8
1727237660000|2024-09-25 04:14:20|15941.38|15861.38|15941.14|15861.14|15941.38|15861.38|15941.14|15861.14|7
1727237670000|2024-09-25 04:14:30|15941.09|15861.09|15940.47|15860.47|15941.09|15861.09|15940.47|15860.47|8
1727237680000|2024-09-25 04:14:40|15940.12|15860.12|15940.81|15860.81|15940.81|15860.81|15939.87|15859.87|9
1727237690000|2024-09-25 04:14:50|15940.82|15860.82|15940.95|15860.95|15940.95|15860.95|15940.81|15860.81|7
1727237700000|2024-09-25 04:15:00|15939.22|15859.22|15939.14|15859.14|15939.53|15859.53|15939|15859|9
1727237710000|2024-09-25 04:15:10|15939.12|15859.12|15940.53|15860.53|15941.22|15861.22|15939.12|15859.12|9
1727237720000|2024-09-25 04:15:20|15940.56|15860.56|15939.72|15859.72|15940.73|15860.73|15939.72|15859.72|9
1727237730000|2024-09-25 04:15:30|15939.52|15859.52|15940.03|15860.03|15940.03|15860.03|15939.36|15859.36|9
1727237740000|2024-09-25 04:15:40|15940.15|15860.15|15939.54|15859.54|15940.43|15860.43|15939.46|15859.46|9
1727237750000|2024-09-25 04:15:50|15939.52|15859.52|15939.82|15859.82|15939.95|15859.95|15939.51|15859.51|10
1727237760000|2024-09-25 04:16:00|15939.79|15859.79|15940.46|15860.46|15940.46|15860.46|15939.73|15859.73|10
1727237770000|2024-09-25 04:16:10|15940.45|15860.45|15940.18|15860.18|15940.64|15860.64|15940.1|15860.1|9
1727237780000|2024-09-25 04:16:20|15940.17|15860.17|15940.22|15860.22|15940.22|15860.22|15940.14|15860.14|7
1727237790000|2024-09-25 04:16:30|15940.21|15860.21|15940.21|15860.21|15940.22|15860.22|15940.06|15860.06|7
1727237800000|2024-09-25 04:16:40|15940.76|15860.76|15940.69|15860.69|15940.8|15860.8|15940.69|15860.69|7
1727237810000|2024-09-25 04:16:50|15940.45|15860.45|15939.83|15859.83|15940.66|15860.66|15939.83|15859.83|8
1727237820000|2024-09-25 04:17:00|15939.81|15859.81|15940.3|15860.3|15940.3|15860.3|15939.72|15859.72|10
1727237830000|2024-09-25 04:17:10|15940.29|15860.29|15940.05|15860.05|15940.29|15860.29|15939.97|15859.97|8
1727237840000|2024-09-25 04:17:20|15940.08|15860.08|15941.28|15861.28|15941.28|15861.28|15939.95|15859.95|10
1727237850000|2024-09-25 04:17:30|15941.33|15861.33|15940.77|15860.77|15941.36|15861.36|15940.77|15860.77|9
1727237860000|2024-09-25 04:17:40|15940.49|15860.49|15940|15860|15940.49|15860.49|15940|15860|9
1727237870000|2024-09-25 04:17:50|15940.04|15860.04|15940.31|15860.31|15940.31|15860.31|15940.02|15860.02|5
1727237880000|2024-09-25 04:18:00|15940.44|15860.44|15940.55|15860.55|15941.17|15861.17|15940.44|15860.44|8
1727237890000|2024-09-25 04:18:10|15940.56|15860.56|15941.13|15861.13|15941.13|15861.13|15940.37|15860.37|10
1727237900000|2024-09-25 04:18:20|15941.14|15861.14|15939.9|15859.9|15941.48|15861.48|15939.89|15859.89|8
1727237910000|2024-09-25 04:18:30|15940.41|15860.41|15939.16|15859.16|15940.41|15860.41|15938.81|15858.81|10
1727237920000|2024-09-25 04:18:40|15939.01|15859.01|15938|15858|15939.01|15859.01|15937.98|15857.98|9
1727237930000|2024-09-25 04:18:50|15937.98|15857.98|15938.1|15858.1|15938.1|15858.1|15937.91|15857.91|10
1727237940000|2024-09-25 04:19:00|15938.08|15858.08|15937.45|15857.45|15938.08|15858.08|15937.45|15857.45|10
1727237950000|2024-09-25 04:19:10|15937.48|15857.48|15935.41|15855.41|15937.64|15857.64|15935.41|15855.41|10
1727237960000|2024-09-25 04:19:20|15935.4|15855.4|15935.84|15855.84|15935.84|15855.84|15934.99|15854.99|10
1727237970000|2024-09-25 04:19:30|15936.38|15856.38|15938.36|15858.36|15938.36|15858.36|15936.38|15856.38|10
1727237980000|2024-09-25 04:19:40|15938.38|15858.38|15939.11|15859.11|15939.11|15859.11|15937.71|15857.71|9
1727237990000|2024-09-25 04:19:50|15938.39|15858.39|15939.07|15859.07|15939.07|15859.07|15938.39|15858.39|7
1727238000000|2024-09-25 04:20:00|15939.14|15859.14|15938.99|15858.99|15939.58|15859.58|15938.99|15858.99|9
1727238010000|2024-09-25 04:20:10|15939.01|15859.01|15940.72|15860.72|15940.72|15860.72|15939.01|15859.01|9
1727238020000|2024-09-25 04:20:20|15940.54|15860.54|15940.16|15860.16|15940.54|15860.54|15939.89|15859.89|9
1727238030000|2024-09-25 04:20:30|15939.62|15859.62|15939.12|15859.12|15939.86|15859.86|15939.12|15859.12|9
1727238040000|2024-09-25 04:20:40|15939.11|15859.11|15938.45|15858.45|15939.11|15859.11|15937.96|15857.96|7
1727238050000|2024-09-25 04:20:50|15937.91|15857.91|15938.23|15858.23|15938.3|15858.3|15937.86|15857.86|9
1727238060000|2024-09-25 04:21:00|15938|15858|15938.85|15858.85|15938.85|15858.85|15938|15858|9
1727238070000|2024-09-25 04:21:10|15938.89|15858.89|15936.9|15856.9|15938.89|15858.89|15936.9|15856.9|10
1727238080000|2024-09-25 04:21:20|15937.07|15857.07|15936.92|15856.92|15937.07|15857.07|15936.51|15856.51|9
1727238090000|2024-09-25 04:21:30|15936.27|15856.27|15935.42|15855.42|15936.33|15856.33|15935.39|15855.39|10
1727238100000|2024-09-25 04:21:40|15935.44|15855.44|15935.13|15855.13|15935.44|15855.44|15934.16|15854.16|9
1727238110000|2024-09-25 04:21:50|15935.39|15855.39|15937.16|15857.16|15937.18|15857.18|15935.39|15855.39|9
1727238120000|2024-09-25 04:22:00|15937.18|15857.18|15935.94|15855.94|15937.18|15857.18|15935.94|15855.94|10
1727238130000|2024-09-25 04:22:10|15935.51|15855.51|15936.06|15856.06|15936.09|15856.09|15935.51|15855.51|10
1727238140000|2024-09-25 04:22:20|15936.46|15856.46|15936.68|15856.68|15936.68|15856.68|15936.24|15856.24|10
1727238150000|2024-09-25 04:22:30|15936.69|15856.69|15936.58|15856.58|15937.25|15857.25|15935.94|15855.94|7
1727238160000|2024-09-25 04:22:40|15936.6|15856.6|15936.28|15856.28|15936.6|15856.6|15935.73|15855.73|10
1727238170000|2024-09-25 04:22:50|15936.29|15856.29|15936.23|15856.23|15936.29|15856.29|15935.92|15855.92|7
1727238180000|2024-09-25 04:23:00|15936.27|15856.27|15936.01|15856.01|15936.65|15856.65|15936.01|15856.01|10
1727238190000|2024-09-25 04:23:10|15935.99|15855.99|15934.92|15854.92|15936.06|15856.06|15934.92|15854.92|9
1727238200000|2024-09-25 04:23:20|15934.4|15854.4|15933.38|15853.38|15934.5|15854.5|15933.38|15853.38|10
1727238210000|2024-09-25 04:23:30|15933.36|15853.36|15932.16|15852.16|15933.36|15853.36|15932.16|15852.16|9
1727238220000|2024-09-25 04:23:40|15932.06|15852.06|15931.63|15851.63|15932.06|15852.06|15931.63|15851.63|7
1727238230000|2024-09-25 04:23:50|15931.68|15851.68|15930.68|15850.68|15931.7|15851.7|15930.68|15850.68|10
1727238240000|2024-09-25 04:24:00|15930.67|15850.67|15929.82|15849.82|15930.67|15850.67|15929.66|15849.66|10
1727238250000|2024-09-25 04:24:10|15929.89|15849.89|15928.47|15848.47|15929.96|15849.96|15928.47|15848.47|9
1727238260000|2024-09-25 04:24:20|15927.62|15847.62|15926.56|15846.56|15927.94|15847.94|15926.56|15846.56|9
1727238270000|2024-09-25 04:24:30|15926.27|15846.27|15927.36|15847.36|15927.36|15847.36|15926.25|15846.25|9
1727238280000|2024-09-25 04:24:40|15927.38|15847.38|15927.44|15847.44|15927.74|15847.74|15927.22|15847.22|9
1727238290000|2024-09-25 04:24:50|15927.54|15847.54|15927.8|15847.8|15927.8|15847.8|15927.54|15847.54|9
1727238300000|2024-09-25 04:25:00|15927.88|15847.88|15928.8|15848.8|15929.46|15849.46|15927.88|15847.88|9
1727238310000|2024-09-25 04:25:10|15928.57|15848.57|15929.11|15849.11|15929.11|15849.11|15928.53|15848.53|8
1727238320000|2024-09-25 04:25:20|15929|15849|15929.32|15849.32|15929.32|15849.32|15928.76|15848.76|10
1727238330000|2024-09-25 04:25:30|15929.29|15849.29|15929.34|15849.34|15929.34|15849.34|15928.97|15848.97|9
1727238340000|2024-09-25 04:25:40|15929.35|15849.35|15929.24|15849.24|15929.51|15849.51|15929.21|15849.21|7
1727238350000|2024-09-25 04:25:50|15929.2|15849.2|15930.65|15850.65|15930.69|15850.69|15929.15|15849.15|9
1727238360000|2024-09-25 04:26:00|15930.74|15850.74|15929.59|15849.59|15930.74|15850.74|15929.56|15849.56|9
1727238370000|2024-09-25 04:26:10|15929.6|15849.6|15929.45|15849.45|15930|15850|15929.45|15849.45|10
1727238380000|2024-09-25 04:26:20|15929.91|15849.91|15930.04|15850.04|15930.06|15850.06|15929.91|15849.91|10
1727238390000|2024-09-25 04:26:30|15930.06|15850.06|15930.13|15850.13|15930.28|15850.28|15930.06|15850.06|9
1727238400000|2024-09-25 04:26:40|15930.09|15850.09|15929.85|15849.85|15930.09|15850.09|15929.31|15849.31|9
1727238410000|2024-09-25 04:26:50|15929.8|15849.8|15928.31|15848.31|15929.8|15849.8|15928.31|15848.31|9
1727238420000|2024-09-25 04:27:00|15928.26|15848.26|15928.37|15848.37|15928.62|15848.62|15928.24|15848.24|9
1727238430000|2024-09-25 04:27:10|15928.26|15848.26|15929.51|15849.51|15929.6|15849.6|15928.26|15848.26|10
1727238440000|2024-09-25 04:27:20|15929.54|15849.54|15929.75|15849.75|15929.75|15849.75|15929.48|15849.48|7
1727238450000|2024-09-25 04:27:30|15929.97|15849.97|15932.37|15852.37|15932.37|15852.37|15929.94|15849.94|9
1727238460000|2024-09-25 04:27:40|15932.36|15852.36|15931.72|15851.72|15932.37|15852.37|15931.49|15851.49|10
1727238470000|2024-09-25 04:27:50|15931.73|15851.73|15931.98|15851.98|15931.99|15851.99|15931.73|15851.73|9
1727238480000|2024-09-25 04:28:00|15931.95|15851.95|15932.29|15852.29|15932.48|15852.48|15931.94|15851.94|9
1727238490000|2024-09-25 04:28:10|15932.28|15852.28|15931.34|15851.34|15932.28|15852.28|15931.34|15851.34|10
1727238500000|2024-09-25 04:28:20|15931.33|15851.33|15931.72|15851.72|15931.72|15851.72|15931.28|15851.28|8
1727238510000|2024-09-25 04:28:30|15931.75|15851.75|15930.94|15850.94|15931.75|15851.75|15930.88|15850.88|7
1727238520000|2024-09-25 04:28:40|15931.36|15851.36|15931.1|15851.1|15931.68|15851.68|15931.09|15851.09|10
1727238530000|2024-09-25 04:28:50|15931.12|15851.12|15931.02|15851.02|15931.15|15851.15|15930.98|15850.98|6
1727238540000|2024-09-25 04:29:00|15931.49|15851.49|15931.49|15851.49|15931.53|15851.53|15931.48|15851.48|7
1727238550000|2024-09-25 04:29:10|15931.5|15851.5|15931.69|15851.69|15931.71|15851.71|15931.5|15851.5|6
1727238560000|2024-09-25 04:29:20|15931.58|15851.58|15931.48|15851.48|15931.58|15851.58|15931.48|15851.48|5
1727238570000|2024-09-25 04:29:30|15931.47|15851.47|15931.46|15851.46|15931.47|15851.47|15931.46|15851.46|2
1727238580000|2024-09-25 04:29:40|15931.23|15851.23|15931.29|15851.29|15931.56|15851.56|15931.22|15851.22|7
1727238590000|2024-09-25 04:29:50|15931.32|15851.32|15931.25|15851.25|15931.44|15851.44|15931.25|15851.25|5
1727238600000|2024-09-25 04:30:00|15931.59|15851.59|15931.91|15851.91|15931.97|15851.97|15931.59|15851.59|9
1727238610000|2024-09-25 04:30:10|15931.41|15851.41|15931.01|15851.01|15931.63|15851.63|15931.01|15851.01|8
1727238620000|2024-09-25 04:30:20|15931.41|15851.41|15930.4|15850.4|15931.41|15851.41|15930.28|15850.28|10
1727238630000|2024-09-25 04:30:30|15930.39|15850.39|15923.84|15843.84|15930.39|15850.39|15923.45|15843.45|10
1727238640000|2024-09-25 04:30:40|15924.01|15844.01|15924.2|15844.2|15924.39|15844.39|15923.82|15843.82|10
1727238650000|2024-09-25 04:30:50|15924.19|15844.19|15923.84|15843.84|15924.21|15844.21|15923.81|15843.81|8
1727238660000|2024-09-25 04:31:00|15923.82|15843.82|15923.93|15843.93|15924.01|15844.01|15923.82|15843.82|6
1727238670000|2024-09-25 04:31:10|15923.84|15843.84|15926.09|15846.09|15926.09|15846.09|15923.08|15843.08|10
1727238680000|2024-09-25 04:31:20|15925.94|15845.94|15927.71|15847.71|15927.71|15847.71|15925.94|15845.94|8
1727238690000|2024-09-25 04:31:30|15927.17|15847.17|15926.01|15846.01|15927.17|15847.17|15925.98|15845.98|9
1727238700000|2024-09-25 04:31:40|15925.98|15845.98|15925.47|15845.47|15925.98|15845.98|15925.16|15845.16|9
1727238710000|2024-09-25 04:31:50|15925.62|15845.62|15926.31|15846.31|15926.31|15846.31|15925.62|15845.62|3
1727238720000|2024-09-25 04:32:00|15926.32|15846.32|15926.32|15846.32|15926.37|15846.37|15926.32|15846.32|6
1727238730000|2024-09-25 04:32:10|15926.25|15846.25|15925.79|15845.79|15926.26|15846.26|15923.56|15843.56|9
1727238740000|2024-09-25 04:32:20|15925.11|15845.11|15924.86|15844.86|15925.11|15845.11|15924.5|15844.5|10
1727238750000|2024-09-25 04:32:30|15924.36|15844.36|15921.83|15841.83|15924.41|15844.41|15921.06|15841.06|10
1727238760000|2024-09-25 04:32:40|15921.81|15841.81|15919.95|15839.95|15921.81|15841.81|15919.95|15839.95|9
1727238770000|2024-09-25 04:32:50|15919.84|15839.84|15918.04|15838.04|15920.22|15840.22|15918.04|15838.04|10
1727238780000|2024-09-25 04:33:00|15917.59|15837.59|15917.11|15837.11|15917.59|15837.59|15915.76|15835.76|8
1727238790000|2024-09-25 04:33:10|15917.12|15837.12|15917.57|15837.57|15917.57|15837.57|15917.1|15837.1|6
1727238800000|2024-09-25 04:33:20|15917.55|15837.55|15916.03|15836.03|15917.55|15837.55|15916.03|15836.03|8
1727238810000|2024-09-25 04:33:30|15915.9|15835.9|15913.07|15833.07|15915.9|15835.9|15913.07|15833.07|9
1727238820000|2024-09-25 04:33:40|15912.71|15832.71|15913.71|15833.71|15913.71|15833.71|15912.15|15832.15|10
1727238830000|2024-09-25 04:33:50|15913.74|15833.74|15913.23|15833.23|15914.39|15834.39|15913.22|15833.22|9
1727238840000|2024-09-25 04:34:00|15913.52|15833.52|15913.12|15833.12|15913.54|15833.54|15912.95|15832.95|9
1727238850000|2024-09-25 04:34:10|15913.16|15833.16|15911.81|15831.81|15913.46|15833.46|15911.81|15831.81|9
1727238860000|2024-09-25 04:34:20|15911.85|15831.85|15912.54|15832.54|15912.54|15832.54|15911.69|15831.69|10
1727238870000|2024-09-25 04:34:30|15912.59|15832.59|15910.12|15830.12|15912.59|15832.59|15910.12|15830.12|8
1727238880000|2024-09-25 04:34:40|15909.81|15829.81|15908.82|15828.82|15909.81|15829.81|15908.8|15828.8|10
1727238890000|2024-09-25 04:34:50|15909.01|15829.01|15910.02|15830.02|15910.02|15830.02|15909.01|15829.01|9
1727238900000|2024-09-25 04:35:00|15909.61|15829.61|15912.79|15832.79|15912.99|15832.99|15909.61|15829.61|10
1727238910000|2024-09-25 04:35:10|15912.8|15832.8|15910.74|15830.74|15912.8|15832.8|15910.69|15830.69|9
1727238920000|2024-09-25 04:35:20|15910.71|15830.71|15910.71|15830.71|15910.75|15830.75|15910.67|15830.67|8
1727238930000|2024-09-25 04:35:30|15910.95|15830.95|15909.39|15829.39|15911.07|15831.07|15909.36|15829.36|7
1727238940000|2024-09-25 04:35:40|15909.33|15829.33|15908.27|15828.27|15909.37|15829.37|15908.27|15828.27|9
1727238950000|2024-09-25 04:35:50|15908.25|15828.25|15908.45|15828.45|15908.66|15828.66|15908.23|15828.23|9
1727238960000|2024-09-25 04:36:00|15908.43|15828.43|15902.32|15822.32|15908.44|15828.44|15902.32|15822.32|7
1727238970000|2024-09-25 04:36:10|15902.19|15822.19|15901.38|15821.38|15902.19|15822.19|15901.38|15821.38|10
1727238980000|2024-09-25 04:36:20|15901.41|15821.41|15901.2|15821.2|15901.41|15821.41|15900.92|15820.92|10
1727238990000|2024-09-25 04:36:30|15901.23|15821.23|15900.75|15820.75|15901.39|15821.39|15900.75|15820.75|9
1727239000000|2024-09-25 04:36:40|15899.53|15819.53|15899.14|15819.14|15899.76|15819.76|15899.14|15819.14|9
1727239010000|2024-09-25 04:36:50|15899.39|15819.39|15899.66|15819.66|15899.94|15819.94|15899.18|15819.18|10
1727239020000|2024-09-25 04:37:00|15899.67|15819.67|15900.38|15820.38|15900.38|15820.38|15899.67|15819.67|10
1727239030000|2024-09-25 04:37:10|15900.39|15820.39|15899.5|15819.5|15900.39|15820.39|15899.5|15819.5|10
1727239040000|2024-09-25 04:37:20|15899.48|15819.48|15900.09|15820.09|15900.09|15820.09|15899.41|15819.41|9
1727239050000|2024-09-25 04:37:30|15900.17|15820.17|15900.07|15820.07|15900.54|15820.54|15900|15820|9
1727239060000|2024-09-25 04:37:40|15900.06|15820.06|15901.89|15821.89|15901.89|15821.89|15900.06|15820.06|10
1727239070000|2024-09-25 04:37:50|15901.88|15821.88|15903.39|15823.39|15903.39|15823.39|15901.65|15821.65|9
1727239080000|2024-09-25 04:38:00|15903.68|15823.68|15904.03|15824.03|15904.05|15824.05|15903.23|15823.23|8
1727239090000|2024-09-25 04:38:10|15903.99|15823.99|15903.83|15823.83|15904.02|15824.02|15903.81|15823.81|8
1727239100000|2024-09-25 04:38:20|15903.82|15823.82|15902.5|15822.5|15903.82|15823.82|15902.5|15822.5|9
1727239110000|2024-09-25 04:38:30|15902.93|15822.93|15902.45|15822.45|15902.93|15822.93|15902.45|15822.45|10
1727239120000|2024-09-25 04:38:40|15902.41|15822.41|15903.07|15823.07|15903.07|15823.07|15902.34|15822.34|7
1727239130000|2024-09-25 04:38:50|15903.11|15823.11|15903.08|15823.08|15903.16|15823.16|15902.8|15822.8|8
1727239140000|2024-09-25 04:39:00|15903.07|15823.07|15903.01|15823.01|15903.09|15823.09|15903.01|15823.01|5
1727239150000|2024-09-25 04:39:10|15903.02|15823.02|15903.66|15823.66|15903.66|15823.66|15903.02|15823.02|8
1727239160000|2024-09-25 04:39:20|15903.87|15823.87|15899.75|15819.75|15903.87|15823.87|15899.75|15819.75|9
1727239170000|2024-09-25 04:39:30|15899.84|15819.84|15899.24|15819.24|15899.84|15819.84|15899.24|15819.24|6
1727239180000|2024-09-25 04:39:40|15899.23|15819.23|15899.35|15819.35|15899.35|15819.35|15899.08|15819.08|8
1727239190000|2024-09-25 04:39:50|15899.4|15819.4|15900.47|15820.47|15900.47|15820.47|15899.4|15819.4|9
1727239200000|2024-09-25 04:40:00|15900.46|15820.46|15900.99|15820.99|15900.99|15820.99|15900.36|15820.36|8
1727239210000|2024-09-25 04:40:10|15900.74|15820.74|15901.3|15821.3|15901.94|15821.94|15900.74|15820.74|9
1727239220000|2024-09-25 04:40:20|15901.28|15821.28|15899.84|15819.84|15901.28|15821.28|15899.84|15819.84|10
1727239230000|2024-09-25 04:40:30|15899.81|15819.81|15899.67|15819.67|15900.55|15820.55|15899.67|15819.67|9
1727239240000|2024-09-25 04:40:40|15899.65|15819.65|15899.21|15819.21|15899.65|15819.65|15898.71|15818.71|10
1727239250000|2024-09-25 04:40:50|15899.18|15819.18|15899.9|15819.9|15899.9|15819.9|15898.62|15818.62|9
1727239260000|2024-09-25 04:41:00|15899.91|15819.91|15900.09|15820.09|15900.09|15820.09|15899.88|15819.88|9
1727239270000|2024-09-25 04:41:10|15899.92|15819.92|15901.11|15821.11|15901.14|15821.14|15899.92|15819.92|10
1727239280000|2024-09-25 04:41:20|15900.98|15820.98|15901.98|15821.98|15901.98|15821.98|15900.83|15820.83|10
1727239290000|2024-09-25 04:41:30|15901.83|15821.83|15900.9|15820.9|15901.89|15821.89|15900.9|15820.9|8
1727239300000|2024-09-25 04:41:40|15902.47|15822.47|15901.5|15821.5|15902.68|15822.68|15901.5|15821.5|10
1727239310000|2024-09-25 04:41:50|15901.47|15821.47|15903.38|15823.38|15903.51|15823.51|15900.66|15820.66|9
1727239320000|2024-09-25 04:42:00|15903.42|15823.42|15903.71|15823.71|15903.71|15823.71|15903.04|15823.04|10
1727239330000|2024-09-25 04:42:10|15903.76|15823.76|15903.72|15823.72|15903.8|15823.8|15903.72|15823.72|8
1727239340000|2024-09-25 04:42:20|15904.92|15824.92|15904.79|15824.79|15904.92|15824.92|15904.26|15824.26|10
1727239350000|2024-09-25 04:42:30|15904.59|15824.59|15903.93|15823.93|15904.59|15824.59|15903.93|15823.93|10
1727239360000|2024-09-25 04:42:40|15903.92|15823.92|15904.48|15824.48|15904.48|15824.48|15903.81|15823.81|7
1727239370000|2024-09-25 04:42:50|15904.46|15824.46|15906.23|15826.23|15906.23|15826.23|15904.2|15824.2|9
1727239380000|2024-09-25 04:43:00|15906.37|15826.37|15907.49|15827.49|15907.61|15827.61|15906.37|15826.37|10
1727239390000|2024-09-25 04:43:10|15907.45|15827.45|15907.41|15827.41|15907.49|15827.49|15906.79|15826.79|9
1727239400000|2024-09-25 04:43:20|15907.27|15827.27|15907.88|15827.88|15907.88|15827.88|15907.27|15827.27|8
1727239410000|2024-09-25 04:43:30|15907.93|15827.93|15907.76|15827.76|15908.03|15828.03|15907.76|15827.76|8
1727239420000|2024-09-25 04:43:40|15907.35|15827.35|15908.8|15828.8|15908.8|15828.8|15907.35|15827.35|9
1727239430000|2024-09-25 04:43:50|15908.79|15828.79|15906.78|15826.78|15908.79|15828.79|15906.77|15826.77|10
1727239440000|2024-09-25 04:44:00|15906.46|15826.46|15906.44|15826.44|15906.47|15826.47|15906.39|15826.39|9
1727239450000|2024-09-25 04:44:10|15904.93|15824.93|15904.17|15824.17|15905.13|15825.13|15904.17|15824.17|9
1727239460000|2024-09-25 04:44:20|15904.1|15824.1|15901.92|15821.92|15904.1|15824.1|15901.92|15821.92|10
1727239470000|2024-09-25 04:44:30|15901.79|15821.79|15900.95|15820.95|15901.79|15821.79|15900.7|15820.7|9
1727239480000|2024-09-25 04:44:40|15901.06|15821.06|15899.82|15819.82|15901.5|15821.5|15899.52|15819.52|10
1727239490000|2024-09-25 04:44:50|15899.36|15819.36|15900.61|15820.61|15900.61|15820.61|15899.36|15819.36|8
1727239500000|2024-09-25 04:45:00|15900.6|15820.6|15900.18|15820.18|15901.71|15821.71|15900.18|15820.18|8
1727239510000|2024-09-25 04:45:10|15900.19|15820.19|15898.29|15818.29|15900.24|15820.24|15898.29|15818.29|10
1727239520000|2024-09-25 04:45:20|15898.24|15818.24|15897.46|15817.46|15898.33|15818.33|15897.29|15817.29|10
1727239530000|2024-09-25 04:45:30|15897.36|15817.36|15898.15|15818.15|15898.18|15818.18|15897.33|15817.33|10
1727239540000|2024-09-25 04:45:40|15898.17|15818.17|15898.38|15818.38|15898.38|15818.38|15898.05|15818.05|9
1727239550000|2024-09-25 04:45:50|15899.04|15819.04|15899.52|15819.52|15899.57|15819.57|15899.04|15819.04|9
1727239560000|2024-09-25 04:46:00|15899.53|15819.53|15898.28|15818.28|15899.53|15819.53|15898.25|15818.25|8
1727239570000|2024-09-25 04:46:10|15898.36|15818.36|15898.15|15818.15|15898.47|15818.47|15898.15|15818.15|9
1727239580000|2024-09-25 04:46:20|15898.13|15818.13|15897.64|15817.64|15898.13|15818.13|15897.43|15817.43|7
1727239590000|2024-09-25 04:46:30|15897.52|15817.52|15897.6|15817.6|15898.21|15818.21|15897.52|15817.52|10
1727239600000|2024-09-25 04:46:40|15897.74|15817.74|15898.11|15818.11|15898.11|15818.11|15897.5|15817.5|10
1727239610000|2024-09-25 04:46:50|15897.51|15817.51|15899.21|15819.21|15899.64|15819.64|15897.51|15817.51|9
1727239620000|2024-09-25 04:47:00|15898.78|15818.78|15899.65|15819.65|15899.65|15819.65|15898.78|15818.78|10
1727239630000|2024-09-25 04:47:10|15900.29|15820.29|15903.01|15823.01|15903.01|15823.01|15900.29|15820.29|10
1727239640000|2024-09-25 04:47:20|15903.05|15823.05|15902.44|15822.44|15903.41|15823.41|15901.89|15821.89|10
1727239650000|2024-09-25 04:47:30|15902.29|15822.29|15903.38|15823.38|15903.38|15823.38|15902.29|15822.29|8
1727239660000|2024-09-25 04:47:40|15903.39|15823.39|15905.49|15825.49|15905.49|15825.49|15903.36|15823.36|7
1727239670000|2024-09-25 04:47:50|15905.52|15825.52|15906.38|15826.38|15906.39|15826.39|15905.52|15825.52|8
1727239680000|2024-09-25 04:48:00|15906.37|15826.37|15906.55|15826.55|15906.55|15826.55|15906.37|15826.37|4
1727239690000|2024-09-25 04:48:10|15906.86|15826.86|15907.48|15827.48|15907.79|15827.79|15906.86|15826.86|10
1727239700000|2024-09-25 04:48:20|15907.47|15827.47|15906.61|15826.61|15907.47|15827.47|15906.61|15826.61|7
1727239710000|2024-09-25 04:48:30|15906.55|15826.55|15907.11|15827.11|15907.11|15827.11|15906.49|15826.49|8
1727239720000|2024-09-25 04:48:40|15907.12|15827.12|15907.28|15827.28|15907.31|15827.31|15907.04|15827.04|8
1727239730000|2024-09-25 04:48:50|15907.3|15827.3|15908.2|15828.2|15908.2|15828.2|15907.3|15827.3|7
1727239740000|2024-09-25 04:49:00|15908.62|15828.62|15909.8|15829.8|15909.8|15829.8|15908.62|15828.62|10
1727239750000|2024-09-25 04:49:10|15909.79|15829.79|15909.43|15829.43|15909.86|15829.86|15909.43|15829.43|7
1727239760000|2024-09-25 04:49:20|15909.88|15829.88|15909.51|15829.51|15909.9|15829.9|15909.51|15829.51|5
1727239770000|2024-09-25 04:49:30|15909.5|15829.5|15909.85|15829.85|15909.89|15829.89|15909.5|15829.5|5
1727239780000|2024-09-25 04:49:40|15910.39|15830.39|15909.86|15829.86|15910.39|15830.39|15909.82|15829.82|7
1727239790000|2024-09-25 04:49:50|15909.89|15829.89|15909.81|15829.81|15909.92|15829.92|15909.81|15829.81|8
1727239800000|2024-09-25 04:50:00|15909.84|15829.84|15909.43|15829.43|15909.84|15829.84|15909.43|15829.43|5
1727239810000|2024-09-25 04:50:10|15908.93|15828.93|15907.85|15827.85|15908.93|15828.93|15907.85|15827.85|7
1727239820000|2024-09-25 04:50:20|15907.92|15827.92|15909.43|15829.43|15909.43|15829.43|15907.92|15827.92|9
1727239830000|2024-09-25 04:50:30|15909.44|15829.44|15909.22|15829.22|15909.47|15829.47|15909.16|15829.16|8
1727239840000|2024-09-25 04:50:40|15909.21|15829.21|15909.23|15829.23|15909.24|15829.24|15909.2|15829.2|6
1727239850000|2024-09-25 04:50:50|15908.98|15828.98|15908.99|15828.99|15909.12|15829.12|15908.84|15828.84|8
1727239860000|2024-09-25 04:51:00|15908.7|15828.7|15908.46|15828.46|15908.7|15828.7|15907.8|15827.8|10
1727239870000|2024-09-25 04:51:10|15907.8|15827.8|15907.51|15827.51|15908.51|15828.51|15907.51|15827.51|7
1727239880000|2024-09-25 04:51:20|15907.46|15827.46|15905.56|15825.56|15907.46|15827.46|15905.36|15825.36|10
1727239890000|2024-09-25 04:51:30|15905.57|15825.57|15904.96|15824.96|15905.57|15825.57|15904.93|15824.93|9
1727239900000|2024-09-25 04:51:40|15904.92|15824.92|15905.01|15825.01|15905.41|15825.41|15904.91|15824.91|8
1727239910000|2024-09-25 04:51:50|15905.11|15825.11|15906.25|15826.25|15906.26|15826.26|15905.1|15825.1|8
1727239920000|2024-09-25 04:52:00|15906.24|15826.24|15906.34|15826.34|15907.04|15827.04|15906.24|15826.24|8
1727239930000|2024-09-25 04:52:10|15906.35|15826.35|15904.65|15824.65|15906.35|15826.35|15904.64|15824.64|9
1727239940000|2024-09-25 04:52:20|15904.62|15824.62|15904.63|15824.63|15904.65|15824.65|15904.61|15824.61|6
1727239950000|2024-09-25 04:52:30|15904.59|15824.59|15904.32|15824.32|15904.59|15824.59|15904.3|15824.3|5
1727239960000|2024-09-25 04:52:40|15904.34|15824.34|15904.18|15824.18|15904.36|15824.36|15904.18|15824.18|5
1727239970000|2024-09-25 04:52:50|15904.22|15824.22|15904.79|15824.79|15904.79|15824.79|15904.22|15824.22|5
1727239980000|2024-09-25 04:53:00|15904.56|15824.56|15903.03|15823.03|15904.56|15824.56|15903.03|15823.03|8
1727239990000|2024-09-25 04:53:10|15902.98|15822.98|15902.84|15822.84|15903.62|15823.62|15902.79|15822.79|8
1727240000000|2024-09-25 04:53:20|15902.91|15822.91|15902.65|15822.65|15903.3|15823.3|15902.23|15822.23|8
1727240010000|2024-09-25 04:53:30|15902.63|15822.63|15901.87|15821.87|15902.63|15822.63|15901.16|15821.16|9
1727240020000|2024-09-25 04:53:40|15902.15|15822.15|15901.99|15821.99|15902.7|15822.7|15901.99|15821.99|8
1727240030000|2024-09-25 04:53:50|15902.12|15822.12|15902.32|15822.32|15902.57|15822.57|15901.82|15821.82|9
1727240040000|2024-09-25 04:54:00|15902.01|15822.01|15901.56|15821.56|15902.01|15822.01|15900.91|15820.91|10
1727240050000|2024-09-25 04:54:10|15901.75|15821.75|15900.28|15820.28|15901.75|15821.75|15900.28|15820.28|8
1727240060000|2024-09-25 04:54:20|15900.32|15820.32|15900.32|15820.32|15900.35|15820.35|15900.32|15820.32|4
1727240070000|2024-09-25 04:54:30|15900.31|15820.31|15900.28|15820.28|15900.31|15820.31|15899.72|15819.72|7
1727240080000|2024-09-25 04:54:40|15900.26|15820.26|15900.26|15820.26|15900.27|15820.27|15900.24|15820.24|6
1727240090000|2024-09-25 04:54:50|15900.28|15820.28|15900.44|15820.44|15900.83|15820.83|15900.28|15820.28|5
1727240100000|2024-09-25 04:55:00|15900.11|15820.11|15900.31|15820.31|15901.17|15821.17|15900.11|15820.11|9
1727240110000|2024-09-25 04:55:10|15900.26|15820.26|15899.01|15819.01|15900.26|15820.26|15899.01|15819.01|9
1727240120000|2024-09-25 04:55:20|15898.97|15818.97|15898.01|15818.01|15898.97|15818.97|15898|15818|9
1727240130000|2024-09-25 04:55:30|15898.15|15818.15|15897.82|15817.82|15898.15|15818.15|15897.82|15817.82|5
1727240140000|2024-09-25 04:55:40|15897.81|15817.81|15897.39|15817.39|15897.81|15817.81|15897.39|15817.39|5
1727240150000|2024-09-25 04:55:50|15897.13|15817.13|15895.25|15815.25|15897.13|15817.13|15895.25|15815.25|8
1727240160000|2024-09-25 04:56:00|15895.85|15815.85|15891.56|15811.56|15895.85|15815.85|15891.56|15811.56|9
1727240170000|2024-09-25 04:56:10|15891.54|15811.54|15890.42|15810.42|15891.54|15811.54|15890.42|15810.42|9
1727240180000|2024-09-25 04:56:20|15890.81|15810.81|15889.83|15809.83|15890.81|15810.81|15889.82|15809.82|9
1727240190000|2024-09-25 04:56:30|15889.98|15809.98|15890.79|15810.79|15890.98|15810.98|15889.98|15809.98|9
1727240200000|2024-09-25 04:56:40|15890.78|15810.78|15889.34|15809.34|15890.78|15810.78|15888.88|15808.88|9
1727240210000|2024-09-25 04:56:50|15888.92|15808.92|15889.94|15809.94|15889.94|15809.94|15888.92|15808.92|5
1727240220000|2024-09-25 04:57:00|15889.47|15809.47|15888.82|15808.82|15890.38|15810.38|15888.82|15808.82|10
1727240230000|2024-09-25 04:57:10|15889.01|15809.01|15889.23|15809.23|15889.44|15809.44|15889.01|15809.01|8
1727240240000|2024-09-25 04:57:20|15888.86|15808.86|15889.15|15809.15|15889.41|15809.41|15888.86|15808.86|9
1727240250000|2024-09-25 04:57:30|15886.05|15806.05|15885.24|15805.24|15886.06|15806.06|15885.24|15805.24|8
1727240260000|2024-09-25 04:57:40|15885.41|15805.41|15885.54|15805.54|15885.54|15805.54|15885.13|15805.13|7
1727240270000|2024-09-25 04:57:50|15885.52|15805.52|15884.63|15804.63|15885.52|15805.52|15884.63|15804.63|6
1727240280000|2024-09-25 04:58:00|15884.64|15804.64|15883.53|15803.53|15884.78|15804.78|15883.53|15803.53|10
1727240290000|2024-09-25 04:58:10|15883.46|15803.46|15882.5|15802.5|15883.46|15803.46|15882.5|15802.5|8
1727240300000|2024-09-25 04:58:20|15882.49|15802.49|15882.5|15802.5|15883.28|15803.28|15882.1|15802.1|7
1727240310000|2024-09-25 04:58:30|15882.46|15802.46|15881.9|15801.9|15883.04|15803.04|15881.9|15801.9|10
1727240320000|2024-09-25 04:58:40|15882.22|15802.22|15880.98|15800.98|15882.91|15802.91|15880.98|15800.98|9
1727240330000|2024-09-25 04:58:50|15880.59|15800.59|15880.87|15800.87|15880.88|15800.88|15880.35|15800.35|10
1727240340000|2024-09-25 04:59:00|15880.62|15800.62|15879.38|15799.38|15880.62|15800.62|15879.38|15799.38|9
1727240350000|2024-09-25 04:59:10|15879.41|15799.41|15878.51|15798.51|15879.42|15799.42|15878.51|15798.51|10
1727240360000|2024-09-25 04:59:20|15878.29|15798.29|15878.27|15798.27|15878.68|15798.68|15878.24|15798.24|9
1727240370000|2024-09-25 04:59:30|15878.53|15798.53|15878.08|15798.08|15878.56|15798.56|15878.02|15798.02|9
1727240380000|2024-09-25 04:59:40|15878.09|15798.09|15878.09|15798.09|15878.38|15798.38|15877.85|15797.85|9
1727240390000|2024-09-25 04:59:50|15878.08|15798.08|15877.39|15797.39|15878.19|15798.19|15877.39|15797.39|5
1727240400000|2024-09-25 05:00:00|15877.41|15797.41|15874.04|15794.04|15877.45|15797.45|15873.58|15793.58|9
1727240410000|2024-09-25 05:00:10|15874.28|15794.28|15874.35|15794.35|15874.87|15794.87|15873.55|15793.55|10
1727240420000|2024-09-25 05:00:20|15874.32|15794.32|15874.75|15794.75|15874.82|15794.82|15874.32|15794.32|8
1727240430000|2024-09-25 05:00:30|15874.15|15794.15|15874.53|15794.53|15874.77|15794.77|15873.74|15793.74|9
1727240440000|2024-09-25 05:00:40|15874.56|15794.56|15874.07|15794.07|15874.56|15794.56|15873.85|15793.85|10
1727240450000|2024-09-25 05:00:50|15874.33|15794.33|15873.31|15793.31|15874.33|15794.33|15873.31|15793.31|9
1727240460000|2024-09-25 05:01:00|15874.25|15794.25|15874.36|15794.36|15874.41|15794.41|15874.24|15794.24|9
1727240470000|2024-09-25 05:01:10|15874.37|15794.37|15874.15|15794.15|15874.38|15794.38|15874.12|15794.12|6
1727240480000|2024-09-25 05:01:20|15873.71|15793.71|15874|15794|15874|15794|15872.96|15792.96|8
1727240490000|2024-09-25 05:01:30|15873.83|15793.83|15876.88|15796.88|15876.91|15796.91|15873.83|15793.83|8
1727240500000|2024-09-25 05:01:40|15876.73|15796.73|15879.21|15799.21|15879.21|15799.21|15876.45|15796.45|10
1727240510000|2024-09-25 05:01:50|15880.54|15800.54|15881.58|15801.58|15881.74|15801.74|15880.54|15800.54|8
1727240520000|2024-09-25 05:02:00|15882.07|15802.07|15880.04|15800.04|15882.07|15802.07|15880.04|15800.04|9
1727240530000|2024-09-25 05:02:10|15880.05|15800.05|15880.72|15800.72|15880.96|15800.96|15879.7|15799.7|10
1727240540000|2024-09-25 05:02:20|15880.75|15800.75|15881.14|15801.14|15881.46|15801.46|15880.75|15800.75|8
1727240550000|2024-09-25 05:02:30|15880.89|15800.89|15884.24|15804.24|15884.51|15804.51|15880.88|15800.88|9
1727240560000|2024-09-25 05:02:40|15884.21|15804.21|15883.03|15803.03|15884.36|15804.36|15883.03|15803.03|7
1727240570000|2024-09-25 05:02:50|15884.63|15804.63|15885.46|15805.46|15885.46|15805.46|15884.63|15804.63|8
1727240580000|2024-09-25 05:03:00|15885.47|15805.47|15886.9|15806.9|15886.9|15806.9|15885.47|15805.47|9
1727240590000|2024-09-25 05:03:10|15887.45|15807.45|15887.78|15807.78|15887.78|15807.78|15887.22|15807.22|6
1727240600000|2024-09-25 05:03:20|15887.84|15807.84|15887.05|15807.05|15887.92|15807.92|15886.72|15806.72|8
1727240610000|2024-09-25 05:03:30|15887.04|15807.04|15887.12|15807.12|15887.13|15807.13|15887.02|15807.02|7
1727240620000|2024-09-25 05:03:40|15887.08|15807.08|15887.55|15807.55|15887.55|15807.55|15887.07|15807.07|8
1727240630000|2024-09-25 05:03:50|15887.53|15807.53|15889.73|15809.73|15889.73|15809.73|15887.51|15807.51|9
1727240640000|2024-09-25 05:04:00|15889.72|15809.72|15890.8|15810.8|15890.96|15810.96|15889.29|15809.29|6
1727240650000|2024-09-25 05:04:10|15890.63|15810.63|15891.73|15811.73|15891.73|15811.73|15890.51|15810.51|10
1727240660000|2024-09-25 05:04:20|15891.78|15811.78|15892.02|15812.02|15892.08|15812.08|15891.78|15811.78|10
1727240670000|2024-09-25 05:04:30|15892.07|15812.07|15892.36|15812.36|15892.39|15812.39|15891.93|15811.93|9
1727240680000|2024-09-25 05:04:40|15892.37|15812.37|15893.88|15813.88|15893.88|15813.88|15892.37|15812.37|8
1727240690000|2024-09-25 05:04:50|15893.9|15813.9|15893.6|15813.6|15893.93|15813.93|15893.08|15813.08|10
1727240700000|2024-09-25 05:05:00|15893.58|15813.58|15892.69|15812.69|15893.58|15813.58|15892.67|15812.67|7
1727240710000|2024-09-25 05:05:10|15892.68|15812.68|15889.99|15809.99|15892.68|15812.68|15889.97|15809.97|8
1727240720000|2024-09-25 05:05:20|15890.59|15810.59|15889.78|15809.78|15890.59|15810.59|15889.76|15809.76|7
1727240730000|2024-09-25 05:05:30|15889.66|15809.66|15889.63|15809.63|15889.92|15809.92|15889.36|15809.36|9
1727240740000|2024-09-25 05:05:40|15889.65|15809.65|15889.03|15809.03|15889.77|15809.77|15889.03|15809.03|9
1727240750000|2024-09-25 05:05:50|15889.05|15809.05|15888.91|15808.91|15889.05|15809.05|15888.91|15808.91|6
1727240760000|2024-09-25 05:06:00|15888.92|15808.92|15888.21|15808.21|15888.93|15808.93|15888.07|15808.07|10
1727240770000|2024-09-25 05:06:10|15888.2|15808.2|15889|15809|15889.03|15809.03|15888.19|15808.19|8
1727240780000|2024-09-25 05:06:20|15888.97|15808.97|15889.04|15809.04|15889.05|15809.05|15888.81|15808.81|8
1727240790000|2024-09-25 05:06:30|15889.01|15809.01|15888.53|15808.53|15889.01|15809.01|15888.53|15808.53|4
1727240800000|2024-09-25 05:06:40|15888.2|15808.2|15888.41|15808.41|15888.41|15808.41|15887.82|15807.82|9
1727240810000|2024-09-25 05:06:50|15888.39|15808.39|15888.7|15808.7|15888.85|15808.85|15888.39|15808.39|8
1727240820000|2024-09-25 05:07:00|15888.21|15808.21|15887.68|15807.68|15888.21|15808.21|15887.6|15807.6|10
1727240830000|2024-09-25 05:07:10|15887.76|15807.76|15887.94|15807.94|15888.03|15808.03|15887.76|15807.76|9
1727240840000|2024-09-25 05:07:20|15888.15|15808.15|15889.47|15809.47|15889.57|15809.57|15888.15|15808.15|9
1727240850000|2024-09-25 05:07:30|15889.94|15809.94|15891.87|15811.87|15892.2|15812.2|15889.94|15809.94|10
1727240860000|2024-09-25 05:07:40|15892.12|15812.12|15891.27|15811.27|15892.32|15812.32|15891.27|15811.27|7
1727240870000|2024-09-25 05:07:50|15891.25|15811.25|15891.88|15811.88|15891.88|15811.88|15891.25|15811.25|6
1727240880000|2024-09-25 05:08:00|15892.26|15812.26|15892.64|15812.64|15892.65|15812.65|15892.22|15812.22|7
1727240890000|2024-09-25 05:08:10|15892.66|15812.66|15893.06|15813.06|15893.06|15813.06|15892.41|15812.41|6
1727240900000|2024-09-25 05:08:20|15893.94|15813.94|15894.92|15814.92|15894.95|15814.95|15893.94|15813.94|10
1727240910000|2024-09-25 05:08:30|15894.93|15814.93|15895.23|15815.23|15895.23|15815.23|15894.93|15814.93|6
1727240920000|2024-09-25 05:08:40|15895.25|15815.25|15896.13|15816.13|15896.13|15816.13|15895.25|15815.25|9
1727240930000|2024-09-25 05:08:50|15896.16|15816.16|15895.58|15815.58|15896.34|15816.34|15895.57|15815.57|9
1727240940000|2024-09-25 05:09:00|15895.55|15815.55|15894.14|15814.14|15895.57|15815.57|15894.14|15814.14|7
1727240950000|2024-09-25 05:09:10|15894.1|15814.1|15893.15|15813.15|15894.1|15814.1|15893.15|15813.15|9
1727240960000|2024-09-25 05:09:20|15892.31|15812.31|15892.45|15812.45|15892.72|15812.72|15892.31|15812.31|9
1727240970000|2024-09-25 05:09:30|15892.98|15812.98|15893.56|15813.56|15893.56|15813.56|15892.98|15812.98|6
1727240980000|2024-09-25 05:09:40|15893.2|15813.2|15892.4|15812.4|15893.2|15813.2|15892.34|15812.34|8
1727240990000|2024-09-25 05:09:50|15892.42|15812.42|15893.54|15813.54|15893.54|15813.54|15891.88|15811.88|9
1727241000000|2024-09-25 05:10:00|15893.18|15813.18|15892.94|15812.94|15893.18|15813.18|15892.62|15812.62|8
1727241010000|2024-09-25 05:10:10|15893.14|15813.14|15894.73|15814.73|15894.73|15814.73|15893.14|15813.14|10
1727241020000|2024-09-25 05:10:20|15894.74|15814.74|15894.81|15814.81|15895.17|15815.17|15894.69|15814.69|9
1727241030000|2024-09-25 05:10:30|15894.79|15814.79|15897.81|15817.81|15897.81|15817.81|15894.4|15814.4|9
1727241040000|2024-09-25 05:10:40|15897.8|15817.8|15897.71|15817.71|15897.9|15817.9|15897.17|15817.17|9
1727241050000|2024-09-25 05:10:50|15898.11|15818.11|15898.53|15818.53|15898.53|15818.53|15898.09|15818.09|8
1727241060000|2024-09-25 05:11:00|15898.55|15818.55|15898.21|15818.21|15898.55|15818.55|15897.84|15817.84|9
1727241070000|2024-09-25 05:11:10|15898.22|15818.22|15898.89|15818.89|15898.89|15818.89|15898.22|15818.22|7
1727241080000|2024-09-25 05:11:20|15900.81|15820.81|15900.12|15820.12|15901.08|15821.08|15900.03|15820.03|9
1727241090000|2024-09-25 05:11:30|15900.05|15820.05|15899.88|15819.88|15900.09|15820.09|15899.18|15819.18|8
1727241100000|2024-09-25 05:11:40|15899.86|15819.86|15899.81|15819.81|15899.87|15819.87|15899.81|15819.81|5
1727241110000|2024-09-25 05:11:50|15899.63|15819.63|15899.62|15819.62|15899.66|15819.66|15899.62|15819.62|5
1727241120000|2024-09-25 05:12:00|15899.61|15819.61|15899.2|15819.2|15899.7|15819.7|15899.2|15819.2|7
1727241130000|2024-09-25 05:12:10|15899.24|15819.24|15899.24|15819.24|15899.24|15819.24|15898.64|15818.64|10
1727241140000|2024-09-25 05:12:20|15899.42|15819.42|15899.23|15819.23|15899.64|15819.64|15899.22|15819.22|10
1727241150000|2024-09-25 05:12:30|15899.27|15819.27|15899.89|15819.89|15899.89|15819.89|15899.24|15819.24|7
1727241160000|2024-09-25 05:12:40|15899.91|15819.91|15899.9|15819.9|15899.95|15819.95|15899.9|15819.9|6
1727241170000|2024-09-25 05:12:50|15899.89|15819.89|15899.34|15819.34|15899.89|15819.89|15899.3|15819.3|7
1727241180000|2024-09-25 05:13:00|15899.42|15819.42|15897.57|15817.57|15899.42|15819.42|15897.57|15817.57|9
1727241190000|2024-09-25 05:13:10|15896.85|15816.85|15895.27|15815.27|15896.85|15816.85|15895.27|15815.27|10
1727241200000|2024-09-25 05:13:20|15895.26|15815.26|15894.12|15814.12|15895.28|15815.28|15894.12|15814.12|9
1727241210000|2024-09-25 05:13:30|15894.04|15814.04|15894.91|15814.91|15895.33|15815.33|15894.04|15814.04|9
1727241220000|2024-09-25 05:13:40|15894.96|15814.96|15895.36|15815.36|15895.36|15815.36|15894.96|15814.96|9
1727241230000|2024-09-25 05:13:50|15895.32|15815.32|15892.63|15812.63|15895.68|15815.68|15892.63|15812.63|10
1727241240000|2024-09-25 05:14:00|15892.93|15812.93|15890.92|15810.92|15892.98|15812.98|15890.92|15810.92|9
1727241250000|2024-09-25 05:14:10|15890.86|15810.86|15890.59|15810.59|15891.53|15811.53|15890.59|15810.59|10
1727241260000|2024-09-25 05:14:20|15890.86|15810.86|15890.89|15810.89|15891.91|15811.91|15890.86|15810.86|8
1727241270000|2024-09-25 05:14:30|15890.9|15810.9|15890.11|15810.11|15891.37|15811.37|15890.11|15810.11|8
1727241280000|2024-09-25 05:14:40|15890.14|15810.14|15888.87|15808.87|15890.14|15810.14|15888.87|15808.87|9
1727241290000|2024-09-25 05:14:50|15889.04|15809.04|15887.2|15807.2|15889.14|15809.14|15887.2|15807.2|8
1727241300000|2024-09-25 05:15:00|15887.22|15807.22|15887.9|15807.9|15887.9|15807.9|15887.14|15807.14|6
1727241310000|2024-09-25 05:15:10|15887.89|15807.89|15887.94|15807.94|15887.94|15807.94|15887.89|15807.89|7
1727241320000|2024-09-25 05:15:20|15887.96|15807.96|15888.18|15808.18|15888.18|15808.18|15887.96|15807.96|10
1727241330000|2024-09-25 05:15:30|15888.53|15808.53|15888.92|15808.92|15888.92|15808.92|15888.53|15808.53|7
1727241340000|2024-09-25 05:15:40|15888.94|15808.94|15889.27|15809.27|15889.27|15809.27|15888.76|15808.76|10
1727241350000|2024-09-25 05:15:50|15889.54|15809.54|15889.9|15809.9|15889.91|15809.91|15889.54|15809.54|4
1727241360000|2024-09-25 05:16:00|15889.92|15809.92|15889.54|15809.54|15890.18|15810.18|15889.54|15809.54|8
1727241370000|2024-09-25 05:16:10|15889.6|15809.6|15889.32|15809.32|15890.22|15810.22|15889.31|15809.31|9
1727241380000|2024-09-25 05:16:20|15889.34|15809.34|15889.33|15809.33|15889.35|15809.35|15889.32|15809.32|5
1727241390000|2024-09-25 05:16:30|15889.36|15809.36|15889.36|15809.36|15889.36|15809.36|15889.34|15809.34|6
1727241400000|2024-09-25 05:16:40|15889.39|15809.39|15889.49|15809.49|15889.49|15809.49|15889.33|15809.33|9
1727241410000|2024-09-25 05:16:50|15889.48|15809.48|15889.38|15809.38|15889.48|15809.48|15889.38|15809.38|6
1727241420000|2024-09-25 05:17:00|15889.16|15809.16|15889.38|15809.38|15889.38|15809.38|15889.16|15809.16|8
1727241430000|2024-09-25 05:17:10|15889.47|15809.47|15887.72|15807.72|15889.59|15809.59|15887.7|15807.7|8
1727241440000|2024-09-25 05:17:20|15887.73|15807.73|15887.31|15807.31|15887.75|15807.75|15887.31|15807.31|7
1727241450000|2024-09-25 05:17:30|15887.33|15807.33|15887.79|15807.79|15888.39|15808.39|15887.33|15807.33|9
1727241460000|2024-09-25 05:17:40|15888.18|15808.18|15888.37|15808.37|15888.76|15808.76|15887.71|15807.71|10
1727241470000|2024-09-25 05:17:50|15888.54|15808.54|15888.73|15808.73|15888.73|15808.73|15888.1|15808.1|10
1727241480000|2024-09-25 05:18:00|15888.74|15808.74|15891.51|15811.51|15891.51|15811.51|15888.74|15808.74|10
1727241490000|2024-09-25 05:18:10|15891.47|15811.47|15892.04|15812.04|15892.04|15812.04|15891.45|15811.45|10
1727241500000|2024-09-25 05:18:20|15892.07|15812.07|15891.27|15811.27|15892.53|15812.53|15891.27|15811.27|10
1727241510000|2024-09-25 05:18:30|15891.28|15811.28|15891.15|15811.15|15891.29|15811.29|15891.15|15811.15|10
1727241520000|2024-09-25 05:18:40|15891.79|15811.79|15891.64|15811.64|15891.9|15811.9|15891.21|15811.21|7
1727241530000|2024-09-25 05:18:50|15891.71|15811.71|15890.98|15810.98|15891.74|15811.74|15890.98|15810.98|9
1727241540000|2024-09-25 05:19:00|15890.96|15810.96|15889.44|15809.44|15890.96|15810.96|15889.44|15809.44|10
1727241550000|2024-09-25 05:19:10|15889.1|15809.1|15889.39|15809.39|15889.39|15809.39|15889.06|15809.06|7
1727241560000|2024-09-25 05:19:20|15889.38|15809.38|15889.94|15809.94|15889.94|15809.94|15889.1|15809.1|9
1727241570000|2024-09-25 05:19:30|15890.56|15810.56|15891.21|15811.21|15891.21|15811.21|15890.56|15810.56|9
1727241580000|2024-09-25 05:19:40|15890.82|15810.82|15891.4|15811.4|15891.4|15811.4|15890.82|15810.82|9
1727241590000|2024-09-25 05:19:50|15891.47|15811.47|15891.63|15811.63|15891.69|15811.69|15891.47|15811.47|8
1727241600000|2024-09-25 05:20:00|15891.44|15811.44|15891.92|15811.92|15891.92|15811.92|15891.44|15811.44|9
1727241610000|2024-09-25 05:20:10|15891.93|15811.93|15891.89|15811.89|15891.93|15811.93|15891.86|15811.86|7
1727241620000|2024-09-25 05:20:20|15891.9|15811.9|15893.01|15813.01|15893.01|15813.01|15891.9|15811.9|9
1727241630000|2024-09-25 05:20:30|15893|15813|15892.04|15812.04|15893|15813|15892.04|15812.04|7
1727241640000|2024-09-25 05:20:40|15891.22|15811.22|15890.32|15810.32|15891.22|15811.22|15890.32|15810.32|10
1727241650000|2024-09-25 05:20:50|15890.3|15810.3|15890.32|15810.32|15890.34|15810.34|15890.25|15810.25|9
1727241660000|2024-09-25 05:21:00|15890.31|15810.31|15890.11|15810.11|15890.31|15810.31|15889.82|15809.82|10
1727241670000|2024-09-25 05:21:10|15891.37|15811.37|15891.23|15811.23|15891.41|15811.41|15891.23|15811.23|9
1727241680000|2024-09-25 05:21:20|15890.95|15810.95|15888.2|15808.2|15890.95|15810.95|15888.2|15808.2|10
1727241690000|2024-09-25 05:21:30|15888.21|15808.21|15888.81|15808.81|15888.82|15808.82|15888.16|15808.16|9
1727241700000|2024-09-25 05:21:40|15888.78|15808.78|15888.66|15808.66|15888.79|15808.79|15888.57|15808.57|8
1727241710000|2024-09-25 05:21:50|15888.67|15808.67|15888.56|15808.56|15888.68|15808.68|15888.54|15808.54|8
1727241720000|2024-09-25 05:22:00|15888.55|15808.55|15888.91|15808.91|15888.91|15808.91|15888.55|15808.55|7
1727241730000|2024-09-25 05:22:10|15888.88|15808.88|15887.77|15807.77|15888.88|15808.88|15887.31|15807.31|9
1727241740000|2024-09-25 05:22:20|15887.54|15807.54|15888.03|15808.03|15888.03|15808.03|15887.43|15807.43|9
1727241750000|2024-09-25 05:22:30|15886.53|15806.53|15886.49|15806.49|15886.53|15806.53|15885.91|15805.91|9
1727241760000|2024-09-25 05:22:40|15886.71|15806.71|15886.29|15806.29|15886.72|15806.72|15886.29|15806.29|7
1727241770000|2024-09-25 05:22:50|15886.49|15806.49|15885.96|15805.96|15886.52|15806.52|15885.96|15805.96|8
1727241780000|2024-09-25 05:23:00|15885.97|15805.97|15884.17|15804.17|15886.27|15806.27|15884.17|15804.17|9
1727241790000|2024-09-25 05:23:10|15884.13|15804.13|15883.19|15803.19|15884.13|15804.13|15883.19|15803.19|10
1727241800000|2024-09-25 05:23:20|15883.18|15803.18|15882.92|15802.92|15883.19|15803.19|15882.39|15802.39|8
1727241810000|2024-09-25 05:23:30|15882.9|15802.9|15882.43|15802.43|15882.96|15802.96|15881.44|15801.44|9
1727241820000|2024-09-25 05:23:40|15882.58|15802.58|15883.26|15803.26|15883.26|15803.26|15882.51|15802.51|10
1727241830000|2024-09-25 05:23:50|15883.31|15803.31|15884.45|15804.45|15884.5|15804.5|15883.31|15803.31|9
1727241840000|2024-09-25 05:24:00|15884.43|15804.43|15883.71|15803.71|15884.78|15804.78|15883.71|15803.71|10
1727241850000|2024-09-25 05:24:10|15883.67|15803.67|15883.05|15803.05|15883.67|15803.67|15883.05|15803.05|8
1727241860000|2024-09-25 05:24:20|15883.22|15803.22|15883.48|15803.48|15883.51|15803.51|15883.22|15803.22|8
1727241870000|2024-09-25 05:24:30|15883.67|15803.67|15884.72|15804.72|15884.72|15804.72|15883.67|15803.67|7
1727241880000|2024-09-25 05:24:40|15884.8|15804.8|15886.68|15806.68|15888.29|15808.29|15884.8|15804.8|8
1727241890000|2024-09-25 05:24:50|15886.67|15806.67|15886.42|15806.42|15886.75|15806.75|15886.38|15806.38|7
1727241900000|2024-09-25 05:25:00|15886.34|15806.34|15884.82|15804.82|15886.34|15806.34|15884.79|15804.79|9
1727241910000|2024-09-25 05:25:10|15884.83|15804.83|15884.44|15804.44|15884.87|15804.87|15884.44|15804.44|10
1727241920000|2024-09-25 05:25:20|15884.25|15804.25|15883.9|15803.9|15884.25|15804.25|15883.9|15803.9|10
1727241930000|2024-09-25 05:25:30|15883.85|15803.85|15883.45|15803.45|15883.85|15803.85|15883.23|15803.23|8
1727241940000|2024-09-25 05:25:40|15883.43|15803.43|15883.01|15803.01|15883.43|15803.43|15883.01|15803.01|8
1727241950000|2024-09-25 05:25:50|15882.96|15802.96|15880.87|15800.87|15882.96|15802.96|15880.87|15800.87|9
1727241960000|2024-09-25 05:26:00|15880.85|15800.85|15879.75|15799.75|15880.88|15800.88|15879.68|15799.68|9
1727241970000|2024-09-25 05:26:10|15879.73|15799.73|15879.49|15799.49|15879.73|15799.73|15879.49|15799.49|8
1727241980000|2024-09-25 05:26:20|15879.46|15799.46|15879.28|15799.28|15879.67|15799.67|15879.28|15799.28|7
1727241990000|2024-09-25 05:26:30|15878.76|15798.76|15878.79|15798.79|15878.81|15798.81|15878.73|15798.73|8
1727242000000|2024-09-25 05:26:40|15878.77|15798.77|15878.8|15798.8|15878.8|15798.8|15878.76|15798.76|5
1727242010000|2024-09-25 05:26:50|15878.81|15798.81|15878.83|15798.83|15878.83|15798.83|15878.79|15798.79|4
1727242020000|2024-09-25 05:27:00|15878.82|15798.82|15879.05|15799.05|15879.1|15799.1|15878.82|15798.82|8
1727242030000|2024-09-25 05:27:10|15879.04|15799.04|15879.15|15799.15|15879.15|15799.15|15879.04|15799.04|6
1727242040000|2024-09-25 05:27:20|15879.28|15799.28|15879.71|15799.71|15879.74|15799.74|15879.28|15799.28|6
1727242050000|2024-09-25 05:27:30|15879.74|15799.74|15882.45|15802.45|15882.45|15802.45|15879.68|15799.68|10
1727242060000|2024-09-25 05:27:40|15882.22|15802.22|15882.37|15802.37|15882.37|15802.37|15882|15802|9
1727242070000|2024-09-25 05:27:50|15882.51|15802.51|15882.67|15802.67|15882.67|15802.67|15882.39|15802.39|8
1727242080000|2024-09-25 05:28:00|15882.72|15802.72|15883.27|15803.27|15883.27|15803.27|15882.72|15802.72|5
1727242090000|2024-09-25 05:28:10|15883.25|15803.25|15883.25|15803.25|15883.33|15803.33|15883.04|15803.04|7
1727242100000|2024-09-25 05:28:20|15883.26|15803.26|15882.67|15802.67|15883.26|15803.26|15882.67|15802.67|7
1727242110000|2024-09-25 05:28:30|15882.6|15802.6|15882.2|15802.2|15882.61|15802.61|15882.2|15802.2|8
1727242120000|2024-09-25 05:28:40|15882.19|15802.19|15882.2|15802.2|15882.2|15802.2|15882.19|15802.19|4
1727242130000|2024-09-25 05:28:50|15882.24|15802.24|15883.44|15803.44|15883.45|15803.45|15882.24|15802.24|7
1727242140000|2024-09-25 05:29:00|15883.43|15803.43|15883.4|15803.4|15883.43|15803.43|15883.4|15803.4|4
1727242150000|2024-09-25 05:29:10|15883.41|15803.41|15883.43|15803.43|15883.43|15803.43|15883.41|15803.41|3
1727242160000|2024-09-25 05:29:20|15883.45|15803.45|15883.23|15803.23|15883.46|15803.46|15882.98|15802.98|8
1727242170000|2024-09-25 05:29:30|15883.43|15803.43|15882.81|15802.81|15883.44|15803.44|15882.8|15802.8|10
1727242180000|2024-09-25 05:29:40|15883.03|15803.03|15883.41|15803.41|15883.41|15803.41|15882.98|15802.98|8
1727242190000|2024-09-25 05:29:50|15883.54|15803.54|15883.65|15803.65|15883.72|15803.72|15883.54|15803.54|7
1727242200000|2024-09-25 05:30:00|15883.64|15803.64|15884|15804|15884.01|15804.01|15883.63|15803.63|7
1727242210000|2024-09-25 05:30:10|15884.06|15804.06|15885.35|15805.35|15885.35|15805.35|15884.06|15804.06|9
1727242220000|2024-09-25 05:30:20|15885.34|15805.34|15886.3|15806.3|15886.36|15806.36|15885|15805|10
1727242230000|2024-09-25 05:30:30|15886.64|15806.64|15887.25|15807.25|15887.25|15807.25|15886.64|15806.64|9
1727242240000|2024-09-25 05:30:40|15887.32|15807.32|15887.29|15807.29|15887.66|15807.66|15887.25|15807.25|9
1727242250000|2024-09-25 05:30:50|15887.3|15807.3|15888.51|15808.51|15888.51|15808.51|15887.3|15807.3|8
1727242260000|2024-09-25 05:31:00|15888.59|15808.59|15889.97|15809.97|15889.97|15809.97|15888.59|15808.59|8
1727242270000|2024-09-25 05:31:10|15890.04|15810.04|15890.12|15810.12|15890.12|15810.12|15889.79|15809.79|8
1727242280000|2024-09-25 05:31:20|15890.18|15810.18|15890.33|15810.33|15890.33|15810.33|15890.13|15810.13|10
1727242290000|2024-09-25 05:31:30|15890.32|15810.32|15889.86|15809.86|15890.97|15810.97|15889.86|15809.86|9
1727242300000|2024-09-25 05:31:40|15889.83|15809.83|15890.74|15810.74|15890.75|15810.75|15889.8|15809.8|7
1727242310000|2024-09-25 05:31:50|15890.72|15810.72|15891.18|15811.18|15891.18|15811.18|15890.64|15810.64|6
1727242320000|2024-09-25 05:32:00|15891.24|15811.24|15889.78|15809.78|15891.46|15811.46|15889.78|15809.78|10
1727242330000|2024-09-25 05:32:10|15889.15|15809.15|15888.16|15808.16|15889.15|15809.15|15888.16|15808.16|10
1727242340000|2024-09-25 05:32:20|15888.27|15808.27|15888.26|15808.26|15888.27|15808.27|15887.83|15807.83|9
1727242350000|2024-09-25 05:32:30|15888.28|15808.28|15888.92|15808.92|15889.35|15809.35|15888.28|15808.28|8
1727242360000|2024-09-25 05:32:40|15888.9|15808.9|15888.65|15808.65|15888.9|15808.9|15888.65|15808.65|6
1727242370000|2024-09-25 05:32:50|15888.87|15808.87|15888.86|15808.86|15888.9|15808.9|15888.86|15808.86|6
1727242380000|2024-09-25 05:33:00|15888.97|15808.97|15887.85|15807.85|15889.03|15809.03|15887.84|15807.84|10
1727242390000|2024-09-25 05:33:10|15887.81|15807.81|15888.12|15808.12|15888.42|15808.42|15887.81|15807.81|9
1727242400000|2024-09-25 05:33:20|15888.13|15808.13|15887.26|15807.26|15888.13|15808.13|15887.23|15807.23|8
1727242410000|2024-09-25 05:33:30|15887.05|15807.05|15887.03|15807.03|15887.83|15807.83|15887.02|15807.02|10
1727242420000|2024-09-25 05:33:40|15886.96|15806.96|15887.18|15807.18|15887.18|15807.18|15886.44|15806.44|9
1727242430000|2024-09-25 05:33:50|15887.17|15807.17|15886.9|15806.9|15887.18|15807.18|15886.78|15806.78|8
1727242440000|2024-09-25 05:34:00|15886.89|15806.89|15887.32|15807.32|15887.32|15807.32|15886.8|15806.8|8
1727242450000|2024-09-25 05:34:10|15886.92|15806.92|15885.46|15805.46|15886.92|15806.92|15885.46|15805.46|6
1727242460000|2024-09-25 05:34:20|15885.48|15805.48|15885.46|15805.46|15886.07|15806.07|15885.42|15805.42|9
1727242470000|2024-09-25 05:34:30|15885.53|15805.53|15886.94|15806.94|15886.94|15806.94|15885.53|15805.53|8
1727242480000|2024-09-25 05:34:40|15886.96|15806.96|15887.37|15807.37|15887.39|15807.39|15886.96|15806.96|7
1727242490000|2024-09-25 05:34:50|15887.41|15807.41|15887.62|15807.62|15887.62|15807.62|15887.01|15807.01|10
1727242500000|2024-09-25 05:35:00|15887.64|15807.64|15887.63|15807.63|15888.05|15808.05|15887.43|15807.43|10
1727242510000|2024-09-25 05:35:10|15887.48|15807.48|15887.46|15807.46|15887.48|15807.48|15887.45|15807.45|6
1727242520000|2024-09-25 05:35:20|15887.45|15807.45|15889.46|15809.46|15889.46|15809.46|15887.44|15807.44|10
1727242530000|2024-09-25 05:35:30|15889.55|15809.55|15889.22|15809.22|15889.68|15809.68|15889.22|15809.22|10
1727242540000|2024-09-25 05:35:40|15889.36|15809.36|15889.68|15809.68|15889.68|15809.68|15889.36|15809.36|9
1727242550000|2024-09-25 05:35:50|15889.71|15809.71|15889.72|15809.72|15889.74|15809.74|15889.71|15809.71|8
1727242560000|2024-09-25 05:36:00|15889.49|15809.49|15889.7|15809.7|15890.29|15810.29|15889.29|15809.29|8
1727242570000|2024-09-25 05:36:10|15889.72|15809.72|15890.61|15810.61|15890.61|15810.61|15889.72|15809.72|10
1727242580000|2024-09-25 05:36:20|15890.63|15810.63|15890.63|15810.63|15890.64|15810.64|15890.59|15810.59|6
1727242590000|2024-09-25 05:36:30|15890.64|15810.64|15892.04|15812.04|15892.05|15812.05|15890.64|15810.64|10
1727242600000|2024-09-25 05:36:40|15892.65|15812.65|15893.69|15813.69|15893.69|15813.69|15892.65|15812.65|10
1727242610000|2024-09-25 05:36:50|15893.7|15813.7|15893.46|15813.46|15893.83|15813.83|15893.44|15813.44|7
1727242620000|2024-09-25 05:37:00|15893.44|15813.44|15893.4|15813.4|15893.48|15813.48|15893.4|15813.4|4
1727242630000|2024-09-25 05:37:10|15893.07|15813.07|15892.89|15812.89|15894.62|15814.62|15892.89|15812.89|10
1727242640000|2024-09-25 05:37:20|15892.9|15812.9|15892.83|15812.83|15892.9|15812.9|15892.79|15812.79|6
1727242650000|2024-09-25 05:37:30|15892.87|15812.87|15891.13|15811.13|15893.33|15813.33|15890.73|15810.73|9
1727242660000|2024-09-25 05:37:40|15891.14|15811.14|15891.27|15811.27|15891.27|15811.27|15890.85|15810.85|8
1727242670000|2024-09-25 05:37:50|15891.08|15811.08|15889.83|15809.83|15891.31|15811.31|15889.83|15809.83|9
1727242680000|2024-09-25 05:38:00|15890.67|15810.67|15891.3|15811.3|15892.14|15812.14|15890.67|15810.67|10
1727242690000|2024-09-25 05:38:10|15891.35|15811.35|15891.15|15811.15|15891.35|15811.35|15890.67|15810.67|10
1727242700000|2024-09-25 05:38:20|15891.16|15811.16|15892.23|15812.23|15892.25|15812.25|15891.16|15811.16|9
1727242710000|2024-09-25 05:38:30|15892.42|15812.42|15892.39|15812.39|15892.46|15812.46|15892.39|15812.39|7
1727242720000|2024-09-25 05:38:40|15892.44|15812.44|15891.88|15811.88|15892.46|15812.46|15891.88|15811.88|8
1727242730000|2024-09-25 05:38:50|15891.87|15811.87|15891.88|15811.88|15891.88|15811.88|15891.85|15811.85|7
1727242740000|2024-09-25 05:39:00|15891.77|15811.77|15890.64|15810.64|15891.78|15811.78|15890.64|15810.64|10
1727242750000|2024-09-25 05:39:10|15890.57|15810.57|15891.03|15811.03|15891.03|15811.03|15890.57|15810.57|5
1727242760000|2024-09-25 05:39:20|15891.04|15811.04|15891.15|15811.15|15891.18|15811.18|15890.81|15810.81|7
1727242770000|2024-09-25 05:39:30|15891.14|15811.14|15890.86|15810.86|15891.14|15811.14|15890.86|15810.86|9
1727242780000|2024-09-25 05:39:40|15890.85|15810.85|15891.97|15811.97|15891.97|15811.97|15890.83|15810.83|8
1727242790000|2024-09-25 05:39:50|15891.34|15811.34|15890.81|15810.81|15891.34|15811.34|15890.76|15810.76|10
1727242800000|2024-09-25 05:40:00|15891.23|15811.23|15890.63|15810.63|15891.27|15811.27|15889.76|15809.76|8
1727242810000|2024-09-25 05:40:10|15890.64|15810.64|15890.92|15810.92|15890.93|15810.93|15890.41|15810.41|9
1727242820000|2024-09-25 05:40:20|15890.94|15810.94|15890.45|15810.45|15890.94|15810.94|15890.45|15810.45|8
1727242830000|2024-09-25 05:40:30|15890.21|15810.21|15889.27|15809.27|15890.21|15810.21|15889.2|15809.2|8
1727242840000|2024-09-25 05:40:40|15889.04|15809.04|15889.07|15809.07|15889.07|15809.07|15888.92|15808.92|9
1727242850000|2024-09-25 05:40:50|15889.02|15809.02|15889.24|15809.24|15889.47|15809.47|15889|15809|9
1727242860000|2024-09-25 05:41:00|15889.52|15809.52|15888.43|15808.43|15889.52|15809.52|15888.42|15808.42|10
1727242870000|2024-09-25 05:41:10|15888.71|15808.71|15889.69|15809.69|15890.04|15810.04|15888.54|15808.54|10
1727242880000|2024-09-25 05:41:20|15889.7|15809.7|15888.66|15808.66|15889.82|15809.82|15888.66|15808.66|8
1727242890000|2024-09-25 05:41:30|15889.62|15809.62|15888.13|15808.13|15889.66|15809.66|15888.13|15808.13|8
1727242900000|2024-09-25 05:41:40|15888.16|15808.16|15887.77|15807.77|15888.16|15808.16|15887.75|15807.75|7
1727242910000|2024-09-25 05:41:50|15887.81|15807.81|15887.78|15807.78|15887.82|15807.82|15887.77|15807.77|7
1727242920000|2024-09-25 05:42:00|15887.79|15807.79|15887.7|15807.7|15887.79|15807.79|15887.25|15807.25|8
1727242930000|2024-09-25 05:42:10|15887.68|15807.68|15887.7|15807.7|15887.75|15807.75|15887.68|15807.68|6
1727242940000|2024-09-25 05:42:20|15887.69|15807.69|15887.34|15807.34|15887.69|15807.69|15887.34|15807.34|7
1727242950000|2024-09-25 05:42:30|15886.37|15806.37|15886.29|15806.29|15886.4|15806.4|15886.29|15806.29|4
1727242960000|2024-09-25 05:42:40|15886.28|15806.28|15884.96|15804.96|15886.28|15806.28|15884.96|15804.96|10
1727242970000|2024-09-25 05:42:50|15884.97|15804.97|15884.66|15804.66|15884.97|15804.97|15884.65|15804.65|8
1727242980000|2024-09-25 05:43:00|15884.67|15804.67|15884.25|15804.25|15884.67|15804.67|15883.89|15803.89|6
1727242990000|2024-09-25 05:43:10|15882.92|15802.92|15881.41|15801.41|15883.97|15803.97|15881.41|15801.41|10
1727243000000|2024-09-25 05:43:20|15881.42|15801.42|15877.39|15797.39|15881.48|15801.48|15877.39|15797.39|10
1727243010000|2024-09-25 05:43:30|15877.33|15797.33|15873.76|15793.76|15877.67|15797.67|15873.76|15793.76|9
1727243020000|2024-09-25 05:43:40|15873.73|15793.73|15873.62|15793.62|15873.73|15793.73|15873.55|15793.55|7
1727243030000|2024-09-25 05:43:50|15873.58|15793.58|15873.47|15793.47|15873.58|15793.58|15873.28|15793.28|7
1727243040000|2024-09-25 05:44:00|15873.45|15793.45|15873.55|15793.55|15873.6|15793.6|15873.45|15793.45|8
1727243050000|2024-09-25 05:44:10|15873.47|15793.47|15873.44|15793.44|15873.47|15793.47|15873.37|15793.37|6
1727243060000|2024-09-25 05:44:20|15873.45|15793.45|15873.76|15793.76|15873.78|15793.78|15873.44|15793.44|8
1727243070000|2024-09-25 05:44:30|15873.77|15793.77|15872.5|15792.5|15873.77|15793.77|15872.5|15792.5|9
1727243080000|2024-09-25 05:44:40|15872.51|15792.51|15872.58|15792.58|15872.58|15792.58|15872.38|15792.38|8
1727243090000|2024-09-25 05:44:50|15872.56|15792.56|15872.21|15792.21|15872.62|15792.62|15872.21|15792.21|8
1727243100000|2024-09-25 05:45:00|15871.92|15791.92|15871.92|15791.92|15872.18|15792.18|15871.9|15791.9|9
1727243110000|2024-09-25 05:45:10|15872.13|15792.13|15872.24|15792.24|15872.39|15792.39|15871.73|15791.73|9
1727243120000|2024-09-25 05:45:20|15872.04|15792.04|15870.62|15790.62|15873.6|15793.6|15870.62|15790.62|10
1727243130000|2024-09-25 05:45:30|15870.51|15790.51|15869.88|15789.88|15870.52|15790.52|15869.87|15789.87|10
1727243140000|2024-09-25 05:45:40|15869.97|15789.97|15870.63|15790.63|15870.63|15790.63|15869.95|15789.95|8
1727243150000|2024-09-25 05:45:50|15869.66|15789.66|15868.86|15788.86|15870.45|15790.45|15868.65|15788.65|7
1727243160000|2024-09-25 05:46:00|15868.82|15788.82|15868.27|15788.27|15868.82|15788.82|15868.11|15788.11|10
1727243170000|2024-09-25 05:46:10|15868.2|15788.2|15868.37|15788.37|15868.61|15788.61|15868.2|15788.2|10
1727243180000|2024-09-25 05:46:20|15869.21|15789.21|15869.72|15789.72|15869.72|15789.72|15869.21|15789.21|5
1727243190000|2024-09-25 05:46:30|15869.49|15789.49|15869.26|15789.26|15870.01|15790.01|15868.88|15788.88|9
1727243200000|2024-09-25 05:46:40|15869.38|15789.38|15869.47|15789.47|15870.46|15790.46|15869.38|15789.38|9
1727243210000|2024-09-25 05:46:50|15870.27|15790.27|15870.6|15790.6|15870.89|15790.89|15870.27|15790.27|9
1727243220000|2024-09-25 05:47:00|15870.55|15790.55|15869.52|15789.52|15870.55|15790.55|15869.5|15789.5|9
1727243230000|2024-09-25 05:47:10|15870.53|15790.53|15871.15|15791.15|15871.15|15791.15|15870.53|15790.53|7
1727243240000|2024-09-25 05:47:20|15870.85|15790.85|15870.77|15790.77|15870.85|15790.85|15870.76|15790.76|7
1727243250000|2024-09-25 05:47:30|15870.81|15790.81|15868.78|15788.78|15870.81|15790.81|15868.78|15788.78|9
1727243260000|2024-09-25 05:47:40|15868.75|15788.75|15868.82|15788.82|15868.97|15788.97|15868.74|15788.74|10
1727243270000|2024-09-25 05:47:50|15868.75|15788.75|15868.36|15788.36|15868.75|15788.75|15868.36|15788.36|9
1727243280000|2024-09-25 05:48:00|15868.87|15788.87|15867.62|15787.62|15868.87|15788.87|15867.53|15787.53|10
1727243290000|2024-09-25 05:48:10|15867.97|15787.97|15868.32|15788.32|15868.44|15788.44|15867.97|15787.97|10
1727243300000|2024-09-25 05:48:20|15868.91|15788.91|15869.74|15789.74|15869.74|15789.74|15868.91|15788.91|6
1727243310000|2024-09-25 05:48:30|15869.72|15789.72|15869.36|15789.36|15869.72|15789.72|15869.34|15789.34|8
1727243320000|2024-09-25 05:48:40|15867.78|15787.78|15867.86|15787.86|15867.86|15787.86|15866.23|15786.23|10
1727243330000|2024-09-25 05:48:50|15867.44|15787.44|15867.44|15787.44|15868.04|15788.04|15867.44|15787.44|8
1727243340000|2024-09-25 05:49:00|15867.46|15787.46|15867.85|15787.85|15867.86|15787.86|15867.46|15787.46|8
1727243350000|2024-09-25 05:49:10|15867.81|15787.81|15867.35|15787.35|15867.81|15787.81|15867.35|15787.35|9
1727243360000|2024-09-25 05:49:20|15867.46|15787.46|15866.8|15786.8|15867.46|15787.46|15866.73|15786.73|9
1727243370000|2024-09-25 05:49:30|15866.83|15786.83|15867.44|15787.44|15867.44|15787.44|15866.77|15786.77|10
1727243380000|2024-09-25 05:49:40|15867.43|15787.43|15867.28|15787.28|15868.32|15788.32|15867.26|15787.26|10
1727243390000|2024-09-25 05:49:50|15867.27|15787.27|15865.76|15785.76|15867.27|15787.27|15865.76|15785.76|8
1727243400000|2024-09-25 05:50:00|15865.38|15785.38|15864.89|15784.89|15865.72|15785.72|15864.89|15784.89|7
1727243410000|2024-09-25 05:50:10|15864.9|15784.9|15864.28|15784.28|15864.92|15784.92|15863.69|15783.69|7
1727243420000|2024-09-25 05:50:20|15864|15784|15864.85|15784.85|15864.85|15784.85|15863.8|15783.8|10
1727243430000|2024-09-25 05:50:30|15864.89|15784.89|15867.77|15787.77|15867.77|15787.77|15864.89|15784.89|8
1727243440000|2024-09-25 05:50:40|15868|15788|15866.76|15786.76|15868.14|15788.14|15866.76|15786.76|9
1727243450000|2024-09-25 05:50:50|15866.75|15786.75|15866.54|15786.54|15866.92|15786.92|15866.54|15786.54|6
1727243460000|2024-09-25 05:51:00|15866.38|15786.38|15867.65|15787.65|15867.65|15787.65|15866.3|15786.3|9
1727243470000|2024-09-25 05:51:10|15867.69|15787.69|15868.57|15788.57|15868.61|15788.61|15867.69|15787.69|9
1727243480000|2024-09-25 05:51:20|15868.78|15788.78|15868.9|15788.9|15868.95|15788.95|15868.78|15788.78|7
1727243490000|2024-09-25 05:51:30|15868.94|15788.94|15869.19|15789.19|15869.19|15789.19|15868.12|15788.12|8
1727243500000|2024-09-25 05:51:40|15869.18|15789.18|15869.65|15789.65|15869.65|15789.65|15869.16|15789.16|10
1727243510000|2024-09-25 05:51:50|15869.31|15789.31|15867.9|15787.9|15869.32|15789.32|15867.9|15787.9|9
1727243520000|2024-09-25 05:52:00|15867.93|15787.93|15867.85|15787.85|15868.41|15788.41|15867.85|15787.85|9
1727243530000|2024-09-25 05:52:10|15868.93|15788.93|15867.42|15787.42|15868.93|15788.93|15867.41|15787.41|8
1727243540000|2024-09-25 05:52:20|15867.34|15787.34|15868.11|15788.11|15868.11|15788.11|15867.31|15787.31|9
1727243550000|2024-09-25 05:52:30|15867.87|15787.87|15869.5|15789.5|15869.5|15789.5|15867.87|15787.87|8
1727243560000|2024-09-25 05:52:40|15869.53|15789.53|15869.79|15789.79|15869.81|15789.81|15869.53|15789.53|9
1727243570000|2024-09-25 05:52:50|15869.78|15789.78|15869.35|15789.35|15869.78|15789.78|15869.07|15789.07|10
1727243580000|2024-09-25 05:53:00|15870.72|15790.72|15870.72|15790.72|15871.13|15791.13|15870.66|15790.66|7
1727243590000|2024-09-25 05:53:10|15870.62|15790.62|15870.92|15790.92|15871.06|15791.06|15870.56|15790.56|9
1727243600000|2024-09-25 05:53:20|15870.82|15790.82|15870.27|15790.27|15870.98|15790.98|15870.27|15790.27|10
1727243610000|2024-09-25 05:53:30|15870.22|15790.22|15869.74|15789.74|15870.22|15790.22|15869.74|15789.74|9
1727243620000|2024-09-25 05:53:40|15869.73|15789.73|15869.82|15789.82|15869.82|15789.82|15869.73|15789.73|5
1727243630000|2024-09-25 05:53:50|15869.81|15789.81|15869.87|15789.87|15869.98|15789.98|15869.81|15789.81|6
1727243640000|2024-09-25 05:54:00|15869.86|15789.86|15869.51|15789.51|15869.87|15789.87|15869.51|15789.51|9
1727243650000|2024-09-25 05:54:10|15869.49|15789.49|15869.01|15789.01|15869.54|15789.54|15869.01|15789.01|10
1727243660000|2024-09-25 05:54:20|15868.83|15788.83|15865.82|15785.82|15868.83|15788.83|15865.82|15785.82|10
1727243670000|2024-09-25 05:54:30|15865.78|15785.78|15865.25|15785.25|15865.78|15785.78|15865.22|15785.22|9
1727243680000|2024-09-25 05:54:40|15865.06|15785.06|15865.54|15785.54|15865.54|15785.54|15864.68|15784.68|8
1727243690000|2024-09-25 05:54:50|15865.55|15785.55|15865.83|15785.83|15865.83|15785.83|15865.55|15785.55|6
1727243700000|2024-09-25 05:55:00|15866.45|15786.45|15866.81|15786.81|15866.86|15786.86|15866.45|15786.45|7
1727243710000|2024-09-25 05:55:10|15866.8|15786.8|15867.82|15787.82|15867.83|15787.83|15866.79|15786.79|7
1727243720000|2024-09-25 05:55:20|15868.24|15788.24|15869.09|15789.09|15869.09|15789.09|15868.24|15788.24|10
1727243730000|2024-09-25 05:55:30|15868.79|15788.79|15869.22|15789.22|15869.22|15789.22|15868.54|15788.54|9
1727243740000|2024-09-25 05:55:40|15868.77|15788.77|15867.69|15787.69|15868.77|15788.77|15867.69|15787.69|9
1727243750000|2024-09-25 05:55:50|15867.7|15787.7|15868.09|15788.09|15868.09|15788.09|15867.67|15787.67|10
1727243760000|2024-09-25 05:56:00|15868.85|15788.85|15867.94|15787.94|15868.88|15788.88|15867.94|15787.94|8
1727243770000|2024-09-25 05:56:10|15867.96|15787.96|15868.11|15788.11|15868.13|15788.13|15867.96|15787.96|7
1727243780000|2024-09-25 05:56:20|15868.12|15788.12|15868.13|15788.13|15868.14|15788.14|15868.11|15788.11|7
1727243790000|2024-09-25 05:56:30|15868.14|15788.14|15869.04|15789.04|15869.04|15789.04|15868.14|15788.14|9
1727243800000|2024-09-25 05:56:40|15869.02|15789.02|15869.01|15789.01|15869.05|15789.05|15869|15789|6
1727243810000|2024-09-25 05:56:50|15868.49|15788.49|15868.75|15788.75|15868.75|15788.75|15868.49|15788.49|6
1727243820000|2024-09-25 05:57:00|15868.77|15788.77|15868.64|15788.64|15868.79|15788.79|15868.64|15788.64|7
1727243830000|2024-09-25 05:57:10|15867.81|15787.81|15869.63|15789.63|15869.63|15789.63|15867.81|15787.81|9
1727243840000|2024-09-25 05:57:20|15869.98|15789.98|15871.42|15791.42|15871.9|15791.9|15869.98|15789.98|10
1727243850000|2024-09-25 05:57:30|15871.4|15791.4|15870.69|15790.69|15871.6|15791.6|15870.69|15790.69|8
1727243860000|2024-09-25 05:57:40|15870.68|15790.68|15871.94|15791.94|15871.94|15791.94|15870.68|15790.68|6
1727243870000|2024-09-25 05:57:50|15871.98|15791.98|15871.33|15791.33|15872.16|15792.16|15871.33|15791.33|8
1727243880000|2024-09-25 05:58:00|15871.02|15791.02|15869.16|15789.16|15871.05|15791.05|15869.16|15789.16|8
1727243890000|2024-09-25 05:58:10|15869.05|15789.05|15869.26|15789.26|15869.36|15789.36|15869.05|15789.05|10
1727243900000|2024-09-25 05:58:20|15869.22|15789.22|15868.79|15788.79|15869.22|15789.22|15868.76|15788.76|9
1727243910000|2024-09-25 05:58:30|15868.8|15788.8|15869.15|15789.15|15869.18|15789.18|15868.75|15788.75|8
1727243920000|2024-09-25 05:58:40|15869.16|15789.16|15870.2|15790.2|15870.2|15790.2|15869.16|15789.16|5
1727243930000|2024-09-25 05:58:50|15870.24|15790.24|15870.82|15790.82|15870.82|15790.82|15870.23|15790.23|8
1727243940000|2024-09-25 05:59:00|15870.8|15790.8|15870.36|15790.36|15870.81|15790.81|15870.36|15790.36|6
1727243950000|2024-09-25 05:59:10|15870.12|15790.12|15870.7|15790.7|15870.7|15790.7|15870.12|15790.12|6
1727243960000|2024-09-25 05:59:20|15870.09|15790.09|15869.78|15789.78|15870.4|15790.4|15869.78|15789.78|10
1727243970000|2024-09-25 05:59:30|15870.6|15790.6|15870|15790|15870.6|15790.6|15869.93|15789.93|8
1727243980000|2024-09-25 05:59:40|15870.03|15790.03|15869.5|15789.5|15870.04|15790.04|15869.5|15789.5|6
1727243990000|2024-09-25 05:59:50|15869.47|15789.47|15870.04|15790.04|15870.09|15790.09|15869.47|15789.47|10
1727244000000|2024-09-25 06:00:00|15870.05|15790.05|15865.96|15785.96|15870.05|15790.05|15865.96|15785.96|9
1727244010000|2024-09-25 06:00:10|15865.88|15785.88|15863.15|15783.15|15865.88|15785.88|15863.15|15783.15|10
1727244020000|2024-09-25 06:00:20|15863.2|15783.2|15862.16|15782.16|15863.64|15783.64|15862.15|15782.15|10
1727244030000|2024-09-25 06:00:30|15862.11|15782.11|15861.7|15781.7|15862.29|15782.29|15861.7|15781.7|10
1727244040000|2024-09-25 06:00:40|15861.68|15781.68|15863.27|15783.27|15863.3|15783.3|15861.68|15781.68|9
1727244050000|2024-09-25 06:00:50|15862.81|15782.81|15863.35|15783.35|15863.51|15783.51|15862.8|15782.8|9
1727244060000|2024-09-25 06:01:00|15863.4|15783.4|15861.76|15781.76|15863.4|15783.4|15861.76|15781.76|9
1727244070000|2024-09-25 06:01:10|15862.62|15782.62|15863.49|15783.49|15863.5|15783.5|15862.62|15782.62|8
1727244080000|2024-09-25 06:01:20|15864.5|15784.5|15863.86|15783.86|15864.5|15784.5|15863.86|15783.86|8
1727244090000|2024-09-25 06:01:30|15862.33|15782.33|15862.21|15782.21|15862.47|15782.47|15862.17|15782.17|7
1727244100000|2024-09-25 06:01:40|15862.5|15782.5|15866.24|15786.24|15866.34|15786.34|15862.5|15782.5|9
1727244110000|2024-09-25 06:01:50|15865.98|15785.98|15866.3|15786.3|15866.31|15786.31|15865.8|15785.8|10
1727244120000|2024-09-25 06:02:00|15866.01|15786.01|15866.31|15786.31|15866.4|15786.4|15866.01|15786.01|9
1727244130000|2024-09-25 06:02:10|15865.34|15785.34|15864.36|15784.36|15865.62|15785.62|15864.36|15784.36|8
1727244140000|2024-09-25 06:02:20|15864.63|15784.63|15864.12|15784.12|15864.65|15784.65|15864.09|15784.09|9
1727244150000|2024-09-25 06:02:30|15863.1|15783.1|15862.93|15782.93|15863.17|15783.17|15862.73|15782.73|8
1727244160000|2024-09-25 06:02:40|15863.16|15783.16|15863.47|15783.47|15863.5|15783.5|15863.14|15783.14|7
1727244170000|2024-09-25 06:02:50|15863.46|15783.46|15863.53|15783.53|15863.53|15783.53|15863.11|15783.11|8
1727244180000|2024-09-25 06:03:00|15863.52|15783.52|15862.99|15782.99|15863.77|15783.77|15862.99|15782.99|6
1727244190000|2024-09-25 06:03:10|15862.32|15782.32|15863.3|15783.3|15863.3|15783.3|15862.32|15782.32|10
1727244200000|2024-09-25 06:03:20|15863.07|15783.07|15862.51|15782.51|15863.07|15783.07|15862.47|15782.47|8
1727244210000|2024-09-25 06:03:30|15861.86|15781.86|15861.73|15781.73|15862.07|15782.07|15861.73|15781.73|10
1727244220000|2024-09-25 06:03:40|15861.66|15781.66|15861.75|15781.75|15861.93|15781.93|15861.23|15781.23|10
1727244230000|2024-09-25 06:03:50|15861.87|15781.87|15860.95|15780.95|15862|15782|15860.95|15780.95|10
1727244240000|2024-09-25 06:04:00|15860.7|15780.7|15859.26|15779.26|15860.84|15780.84|15859.02|15779.02|10
1727244250000|2024-09-25 06:04:10|15859.27|15779.27|15860.07|15780.07|15860.07|15780.07|15859.2|15779.2|9
1727244260000|2024-09-25 06:04:20|15860.38|15780.38|15859.35|15779.35|15860.38|15780.38|15859.35|15779.35|8
1727244270000|2024-09-25 06:04:30|15859.52|15779.52|15856.35|15776.35|15859.52|15779.52|15856.35|15776.35|8
1727244280000|2024-09-25 06:04:40|15856.37|15776.37|15855.62|15775.62|15856.61|15776.61|15855.33|15775.33|9
1727244290000|2024-09-25 06:04:50|15855.54|15775.54|15856.27|15776.27|15856.48|15776.48|15855.46|15775.46|7
1727244300000|2024-09-25 06:05:00|15856.24|15776.24|15856.28|15776.28|15856.32|15776.32|15856.23|15776.23|6
1727244310000|2024-09-25 06:05:10|15855.94|15775.94|15855.79|15775.79|15855.97|15775.97|15855.32|15775.32|9
1727244320000|2024-09-25 06:05:20|15855.8|15775.8|15856.45|15776.45|15856.45|15776.45|15855.8|15775.8|8
1727244330000|2024-09-25 06:05:30|15856.47|15776.47|15857.23|15777.23|15857.23|15777.23|15856.47|15776.47|9
1727244340000|2024-09-25 06:05:40|15857.78|15777.78|15858.86|15778.86|15858.86|15778.86|15857.45|15777.45|10
1727244350000|2024-09-25 06:05:50|15858.81|15778.81|15863.03|15783.03|15863.39|15783.39|15858.81|15778.81|10
1727244360000|2024-09-25 06:06:00|15863.04|15783.04|15862.2|15782.2|15863.27|15783.27|15862.19|15782.19|8
1727244370000|2024-09-25 06:06:10|15862.19|15782.19|15862.53|15782.53|15862.63|15782.63|15862.17|15782.17|10
1727244380000|2024-09-25 06:06:20|15862.52|15782.52|15862.47|15782.47|15862.53|15782.53|15862.47|15782.47|6
1727244390000|2024-09-25 06:06:30|15862.55|15782.55|15862.63|15782.63|15862.66|15782.66|15862.55|15782.55|6
1727244400000|2024-09-25 06:06:40|15862.58|15782.58|15863.07|15783.07|15863.07|15783.07|15862.58|15782.58|9
1727244410000|2024-09-25 06:06:50|15863.09|15783.09|15863.07|15783.07|15863.1|15783.1|15863.06|15783.06|8
1727244420000|2024-09-25 06:07:00|15863.08|15783.08|15862.13|15782.13|15863.09|15783.09|15862.13|15782.13|4
1727244430000|2024-09-25 06:07:10|15862.41|15782.41|15861.3|15781.3|15862.41|15782.41|15861.16|15781.16|9
1727244440000|2024-09-25 06:07:20|15861.31|15781.31|15860.68|15780.68|15861.31|15781.31|15860.68|15780.68|8
1727244450000|2024-09-25 06:07:30|15860.49|15780.49|15859.92|15779.92|15860.49|15780.49|15859.92|15779.92|10
1727244460000|2024-09-25 06:07:40|15859.8|15779.8|15858.63|15778.63|15859.8|15779.8|15858.63|15778.63|10
1727244470000|2024-09-25 06:07:50|15858.51|15778.51|15858.26|15778.26|15858.51|15778.51|15858.26|15778.26|8
1727244480000|2024-09-25 06:08:00|15858.27|15778.27|15859.73|15779.73|15859.94|15779.94|15858.26|15778.26|9
1727244490000|2024-09-25 06:08:10|15860.05|15780.05|15861.33|15781.33|15861.33|15781.33|15860.05|15780.05|10
1727244500000|2024-09-25 06:08:20|15861.3|15781.3|15860.9|15780.9|15861.3|15781.3|15860.72|15780.72|10
1727244510000|2024-09-25 06:08:30|15860.89|15780.89|15860.3|15780.3|15860.97|15780.97|15860.27|15780.27|8
1727244520000|2024-09-25 06:08:40|15860.32|15780.32|15859.52|15779.52|15860.32|15780.32|15859.52|15779.52|9
1727244530000|2024-09-25 06:08:50|15859.53|15779.53|15856.25|15776.25|15859.56|15779.56|15856.25|15776.25|8
1727244540000|2024-09-25 06:09:00|15855.93|15775.93|15855.13|15775.13|15855.93|15775.93|15855.13|15775.13|8
1727244550000|2024-09-25 06:09:10|15855.04|15775.04|15852.68|15772.68|15855.04|15775.04|15852.68|15772.68|10
1727244560000|2024-09-25 06:09:20|15853.04|15773.04|15852.69|15772.69|15853.07|15773.07|15852.69|15772.69|7
1727244570000|2024-09-25 06:09:30|15851.72|15771.72|15848.67|15768.67|15852.21|15772.21|15848.67|15768.67|8
1727244580000|2024-09-25 06:09:40|15848.64|15768.64|15848.72|15768.72|15850.62|15770.62|15848.64|15768.64|10
1727244590000|2024-09-25 06:09:50|15849.02|15769.02|15849.94|15769.94|15849.97|15769.97|15848.99|15768.99|10
1727244600000|2024-09-25 06:10:00|15849.9|15769.9|15848.36|15768.36|15849.98|15769.98|15848.34|15768.34|9
1727244610000|2024-09-25 06:10:10|15848.76|15768.76|15849.33|15769.33|15849.33|15769.33|15848.72|15768.72|9
1727244620000|2024-09-25 06:10:20|15849.34|15769.34|15849.12|15769.12|15849.34|15769.34|15849.07|15769.07|9
1727244630000|2024-09-25 06:10:30|15849.2|15769.2|15849.29|15769.29|15849.29|15769.29|15848.95|15768.95|8
1727244640000|2024-09-25 06:10:40|15849.3|15769.3|15849.45|15769.45|15849.5|15769.5|15849.3|15769.3|5
1727244650000|2024-09-25 06:10:50|15849.31|15769.31|15848.8|15768.8|15849.31|15769.31|15848.76|15768.76|9
1727244660000|2024-09-25 06:11:00|15848.74|15768.74|15848.54|15768.54|15848.74|15768.74|15848.54|15768.54|9
1727244670000|2024-09-25 06:11:10|15848.53|15768.53|15848.92|15768.92|15848.98|15768.98|15848.19|15768.19|9
1727244680000|2024-09-25 06:11:20|15848.91|15768.91|15848.98|15768.98|15848.98|15768.98|15848.58|15768.58|7
1727244690000|2024-09-25 06:11:30|15849|15769|15848.78|15768.78|15849.09|15769.09|15848.68|15768.68|9
1727244700000|2024-09-25 06:11:40|15848.81|15768.81|15851.69|15771.69|15851.69|15771.69|15848.81|15768.81|7
1727244710000|2024-09-25 06:11:50|15851.27|15771.27|15850.64|15770.64|15851.27|15771.27|15850.34|15770.34|10
1727244720000|2024-09-25 06:12:00|15850.63|15770.63|15850.52|15770.52|15850.63|15770.63|15850.35|15770.35|10
1727244730000|2024-09-25 06:12:10|15850.48|15770.48|15849.79|15769.79|15850.78|15770.78|15849.79|15769.79|10
1727244740000|2024-09-25 06:12:20|15849.73|15769.73|15843.59|15763.59|15849.73|15769.73|15843.59|15763.59|10
1727244750000|2024-09-25 06:12:30|15843.1|15763.1|15843.59|15763.59|15843.59|15763.59|15842.95|15762.95|8
1727244760000|2024-09-25 06:12:40|15844.29|15764.29|15844.76|15764.76|15844.76|15764.76|15844.29|15764.29|7
1727244770000|2024-09-25 06:12:50|15844.04|15764.04|15844.23|15764.23|15844.23|15764.23|15843.56|15763.56|9
1727244780000|2024-09-25 06:13:00|15844.71|15764.71|15846.66|15766.66|15846.66|15766.66|15844.71|15764.71|8
1727244790000|2024-09-25 06:13:10|15846.8|15766.8|15846.74|15766.74|15846.9|15766.9|15846.4|15766.4|9
1727244800000|2024-09-25 06:13:20|15846.78|15766.78|15848.56|15768.56|15848.56|15768.56|15846.78|15766.78|9
1727244810000|2024-09-25 06:13:30|15849.7|15769.7|15850.67|15770.67|15850.67|15770.67|15849.69|15769.69|5
1727244820000|2024-09-25 06:13:40|15850.68|15770.68|15851.37|15771.37|15851.82|15771.82|15850.68|15770.68|10
1727244830000|2024-09-25 06:13:50|15852.03|15772.03|15852.56|15772.56|15852.56|15772.56|15852.03|15772.03|9
1727244840000|2024-09-25 06:14:00|15852.59|15772.59|15851.45|15771.45|15852.59|15772.59|15851.45|15771.45|10
1727244850000|2024-09-25 06:14:10|15851.33|15771.33|15850.36|15770.36|15851.35|15771.35|15850.35|15770.35|10
1727244860000|2024-09-25 06:14:20|15850.13|15770.13|15850.46|15770.46|15850.46|15770.46|15849.68|15769.68|9
1727244870000|2024-09-25 06:14:30|15850.44|15770.44|15850.12|15770.12|15850.44|15770.44|15849.79|15769.79|8
1727244880000|2024-09-25 06:14:40|15850.37|15770.37|15850.17|15770.17|15850.82|15770.82|15850.17|15770.17|7
1727244890000|2024-09-25 06:14:50|15850.16|15770.16|15850.28|15770.28|15850.28|15770.28|15850.06|15770.06|9
1727244900000|2024-09-25 06:15:00|15850.3|15770.3|15848.72|15768.72|15850.3|15770.3|15848.72|15768.72|9
1727244910000|2024-09-25 06:15:10|15848.65|15768.65|15849.04|15769.04|15849.49|15769.49|15848.65|15768.65|8
1727244920000|2024-09-25 06:15:20|15849.02|15769.02|15849.11|15769.11|15849.11|15769.11|15848.94|15768.94|7
1727244930000|2024-09-25 06:15:30|15849.12|15769.12|15848.95|15768.95|15849.12|15769.12|15848.95|15768.95|5
1727244940000|2024-09-25 06:15:40|15848.66|15768.66|15848.63|15768.63|15848.67|15768.67|15848.63|15768.63|5
1727244950000|2024-09-25 06:15:50|15848.64|15768.64|15848.54|15768.54|15848.64|15768.64|15848.54|15768.54|4
1727244960000|2024-09-25 06:16:00|15848.01|15768.01|15846.25|15766.25|15848.01|15768.01|15846.25|15766.25|8
1727244970000|2024-09-25 06:16:10|15846.98|15766.98|15845.86|15765.86|15846.98|15766.98|15845.1|15765.1|9
1727244980000|2024-09-25 06:16:20|15845.87|15765.87|15847|15767|15847.25|15767.25|15845.87|15765.87|9
1727244990000|2024-09-25 06:16:30|15847.02|15767.02|15845.73|15765.73|15847.02|15767.02|15845.48|15765.48|8
1727245000000|2024-09-25 06:16:40|15845.96|15765.96|15845.83|15765.83|15846.07|15766.07|15845.83|15765.83|5
1727245010000|2024-09-25 06:16:50|15846.24|15766.24|15844.98|15764.98|15846.24|15766.24|15844.74|15764.74|8
1727245020000|2024-09-25 06:17:00|15845.25|15765.25|15838.34|15758.34|15845.25|15765.25|15838.34|15758.34|8
1727245030000|2024-09-25 06:17:10|15840.37|15760.37|15839.37|15759.37|15840.37|15760.37|15839.37|15759.37|9
1727245040000|2024-09-25 06:17:20|15838.16|15758.16|15838.23|15758.23|15838.26|15758.26|15837.8|15757.8|8
1727245050000|2024-09-25 06:17:30|15838.7|15758.7|15838.25|15758.25|15838.7|15758.7|15837.97|15757.97|9
1727245060000|2024-09-25 06:17:40|15838.24|15758.24|15839.11|15759.11|15839.13|15759.13|15838.24|15758.24|6
1727245070000|2024-09-25 06:17:50|15839.13|15759.13|15835.57|15755.57|15839.13|15759.13|15835.57|15755.57|10
1727245080000|2024-09-25 06:18:00|15835.55|15755.55|15837.46|15757.46|15837.46|15757.46|15835.48|15755.48|10
1727245090000|2024-09-25 06:18:10|15837.21|15757.21|15837.52|15757.52|15838|15758|15836.02|15756.02|10
1727245100000|2024-09-25 06:18:20|15837.49|15757.49|15838.24|15758.24|15838.68|15758.68|15837.49|15757.49|9
1727245110000|2024-09-25 06:18:30|15836.87|15756.87|15834.38|15754.38|15836.87|15756.87|15834.38|15754.38|10
1727245120000|2024-09-25 06:18:40|15834.39|15754.39|15834.27|15754.27|15834.69|15754.69|15834.26|15754.26|10
1727245130000|2024-09-25 06:18:50|15834.26|15754.26|15835.58|15755.58|15835.58|15755.58|15834.22|15754.22|10
1727245140000|2024-09-25 06:19:00|15836.11|15756.11|15832.79|15752.79|15836.11|15756.11|15832.76|15752.76|8
1727245150000|2024-09-25 06:19:10|15833.2|15753.2|15831.38|15751.38|15833.31|15753.31|15831.36|15751.36|8
1727245160000|2024-09-25 06:19:20|15831.37|15751.37|15831.21|15751.21|15832.42|15752.42|15831.21|15751.21|8
1727245170000|2024-09-25 06:19:30|15831.19|15751.19|15829.67|15749.67|15831.19|15751.19|15829.67|15749.67|6
1727245180000|2024-09-25 06:19:40|15826.5|15746.5|15826.12|15746.12|15826.95|15746.95|15825.96|15745.96|8
1727245190000|2024-09-25 06:19:50|15826.14|15746.14|15825.45|15745.45|15826.16|15746.16|15825.45|15745.45|6
1727245200000|2024-09-25 06:20:00|15825.22|15745.22|15825.11|15745.11|15825.42|15745.42|15825.09|15745.09|7
1727245210000|2024-09-25 06:20:10|15825.13|15745.13|15824.42|15744.42|15825.13|15745.13|15824.42|15744.42|8
1727245220000|2024-09-25 06:20:20|15823.78|15743.78|15822.79|15742.79|15823.81|15743.81|15822.79|15742.79|10
1727245230000|2024-09-25 06:20:30|15822.7|15742.7|15821.81|15741.81|15822.7|15742.7|15820.9|15740.9|10
1727245240000|2024-09-25 06:20:40|15822.37|15742.37|15825.93|15745.93|15825.93|15745.93|15822.1|15742.1|9
1727245250000|2024-09-25 06:20:50|15825.69|15745.69|15824.97|15744.97|15825.69|15745.69|15824.84|15744.84|10
1727245260000|2024-09-25 06:21:00|15823.69|15743.69|15823.21|15743.21|15824.11|15744.11|15823.21|15743.21|10
1727245270000|2024-09-25 06:21:10|15823.14|15743.14|15822.63|15742.63|15823.14|15743.14|15822.63|15742.63|8
1727245280000|2024-09-25 06:21:20|15822.62|15742.62|15822.8|15742.8|15823.41|15743.41|15822.3|15742.3|9
1727245290000|2024-09-25 06:21:30|15822.5|15742.5|15822|15742|15823.02|15743.02|15822|15742|8
1727245300000|2024-09-25 06:21:40|15822.45|15742.45|15822.71|15742.71|15822.71|15742.71|15822.4|15742.4|9
1727245310000|2024-09-25 06:21:50|15822.68|15742.68|15813.58|15733.58|15822.68|15742.68|15813.58|15733.58|10
1727245320000|2024-09-25 06:22:00|15814.05|15734.05|15812.24|15732.24|15814.05|15734.05|15812.24|15732.24|8
1727245330000|2024-09-25 06:22:10|15812.35|15732.35|15813.01|15733.01|15813.27|15733.27|15812.35|15732.35|9
1727245340000|2024-09-25 06:22:20|15812.23|15732.23|15811.81|15731.81|15812.67|15732.67|15811.72|15731.72|9
1727245350000|2024-09-25 06:22:30|15811.88|15731.88|15813.25|15733.25|15813.26|15733.26|15811.88|15731.88|8
1727245360000|2024-09-25 06:22:40|15813.82|15733.82|15812.94|15732.94|15813.85|15733.85|15812.53|15732.53|8
1727245370000|2024-09-25 06:22:50|15812.43|15732.43|15812.19|15732.19|15812.43|15732.43|15812.19|15732.19|9
1727245380000|2024-09-25 06:23:00|15812.13|15732.13|15809.88|15729.88|15812.13|15732.13|15809.29|15729.29|10
1727245390000|2024-09-25 06:23:10|15809.87|15729.87|15809.74|15729.74|15810|15730|15809.74|15729.74|8
1727245400000|2024-09-25 06:23:20|15809.69|15729.69|15806.9|15726.9|15809.69|15729.69|15806.9|15726.9|10
1727245410000|2024-09-25 06:23:30|15806.53|15726.53|15806.86|15726.86|15806.86|15726.86|15805.88|15725.88|10
1727245420000|2024-09-25 06:23:40|15806.84|15726.84|15807.84|15727.84|15808.46|15728.46|15806.81|15726.81|10
1727245430000|2024-09-25 06:23:50|15807.85|15727.85|15808.62|15728.62|15808.62|15728.62|15807.85|15727.85|7
1727245440000|2024-09-25 06:24:00|15807.99|15727.99|15808.28|15728.28|15808.3|15728.3|15807.47|15727.47|8
1727245450000|2024-09-25 06:24:10|15808.32|15728.32|15806.37|15726.37|15808.32|15728.32|15806.23|15726.23|7
1727245460000|2024-09-25 06:24:20|15806.42|15726.42|15805.9|15725.9|15806.42|15726.42|15805.86|15725.86|9
1727245470000|2024-09-25 06:24:30|15804.95|15724.95|15805.23|15725.23|15805.23|15725.23|15804.92|15724.92|7
1727245480000|2024-09-25 06:24:40|15805.22|15725.22|15804.99|15724.99|15805.22|15725.22|15804.99|15724.99|9
1727245490000|2024-09-25 06:24:50|15804.97|15724.97|15804.79|15724.79|15805.04|15725.04|15804.56|15724.56|9
1727245500000|2024-09-25 06:25:00|15805.03|15725.03|15805.79|15725.79|15805.79|15725.79|15805.03|15725.03|8
1727245510000|2024-09-25 06:25:10|15805.84|15725.84|15805.78|15725.78|15806.41|15726.41|15805.68|15725.68|9
1727245520000|2024-09-25 06:25:20|15805.77|15725.77|15805.3|15725.3|15805.8|15725.8|15805.3|15725.3|9
1727245530000|2024-09-25 06:25:30|15805.29|15725.29|15805.23|15725.23|15805.29|15725.29|15805.21|15725.21|10
1727245540000|2024-09-25 06:25:40|15805.01|15725.01|15805.49|15725.49|15805.56|15725.56|15805.01|15725.01|8
1727245550000|2024-09-25 06:25:50|15805.48|15725.48|15804.56|15724.56|15805.48|15725.48|15804.56|15724.56|9
1727245560000|2024-09-25 06:26:00|15804.51|15724.51|15804.48|15724.48|15804.53|15724.53|15804.12|15724.12|10
1727245570000|2024-09-25 06:26:10|15804.43|15724.43|15806.97|15726.97|15806.97|15726.97|15804.4|15724.4|9
1727245580000|2024-09-25 06:26:20|15806.94|15726.94|15809.65|15729.65|15809.65|15729.65|15806.94|15726.94|10
1727245590000|2024-09-25 06:26:30|15810.73|15730.73|15813.21|15733.21|15813.53|15733.53|15810.73|15730.73|10
1727245600000|2024-09-25 06:26:40|15813.31|15733.31|15814.35|15734.35|15815.04|15735.04|15812.09|15732.09|8
1727245610000|2024-09-25 06:26:50|15814.51|15734.51|15814.72|15734.72|15814.77|15734.77|15814.29|15734.29|9
1727245620000|2024-09-25 06:27:00|15814.54|15734.54|15814.1|15734.1|15814.54|15734.54|15813.9|15733.9|9
1727245630000|2024-09-25 06:27:10|15810.8|15730.8|15811.1|15731.1|15811.1|15731.1|15810.43|15730.43|10
1727245640000|2024-09-25 06:27:20|15811.06|15731.06|15812.12|15732.12|15812.12|15732.12|15810.72|15730.72|9
1727245650000|2024-09-25 06:27:30|15812.22|15732.22|15812.69|15732.69|15812.75|15732.75|15812.22|15732.22|8
1727245660000|2024-09-25 06:27:40|15812.76|15732.76|15812.86|15732.86|15812.86|15732.86|15812.76|15732.76|7
1727245670000|2024-09-25 06:27:50|15812.92|15732.92|15814.2|15734.2|15814.2|15734.2|15812.15|15732.15|7
1727245680000|2024-09-25 06:28:00|15814.21|15734.21|15816.08|15736.08|15816.08|15736.08|15813.98|15733.98|9
1727245690000|2024-09-25 06:28:10|15816.12|15736.12|15814.14|15734.14|15816.94|15736.94|15814.14|15734.14|9
1727245700000|2024-09-25 06:28:20|15813.44|15733.44|15814.92|15734.92|15814.92|15734.92|15813.29|15733.29|9
1727245710000|2024-09-25 06:28:30|15814.91|15734.91|15815.05|15735.05|15815.05|15735.05|15814.91|15734.91|7
1727245720000|2024-09-25 06:28:40|15815.04|15735.04|15814.84|15734.84|15815.12|15735.12|15814.77|15734.77|8
1727245730000|2024-09-25 06:28:50|15814.2|15734.2|15814.58|15734.58|15814.69|15734.69|15814.2|15734.2|9
1727245740000|2024-09-25 06:29:00|15814.6|15734.6|15814.79|15734.79|15814.81|15734.81|15814.58|15734.58|7
1727245750000|2024-09-25 06:29:10|15814.84|15734.84|15813.06|15733.06|15814.85|15734.85|15812.51|15732.51|10
1727245760000|2024-09-25 06:29:20|15813.05|15733.05|15813.39|15733.39|15813.39|15733.39|15812.94|15732.94|8
1727245770000|2024-09-25 06:29:30|15813.41|15733.41|15813.3|15733.3|15813.75|15733.75|15813.3|15733.3|7
1727245780000|2024-09-25 06:29:40|15813.27|15733.27|15813.25|15733.25|15813.27|15733.27|15812.57|15732.57|7
1727245790000|2024-09-25 06:29:50|15812.68|15732.68|15813.19|15733.19|15813.3|15733.3|15812.68|15732.68|8
1727245800000|2024-09-25 06:30:00|15813.29|15733.29|15813.16|15733.16|15813.29|15733.29|15813.16|15733.16|6
1727245810000|2024-09-25 06:30:10|15813.17|15733.17|15813.29|15733.29|15814.82|15734.82|15812.78|15732.78|10
1727245820000|2024-09-25 06:30:20|15812.97|15732.97|15813.5|15733.5|15813.53|15733.53|15812.97|15732.97|8
1727245830000|2024-09-25 06:30:30|15813.48|15733.48|15812.9|15732.9|15813.48|15733.48|15812.9|15732.9|9
1727245840000|2024-09-25 06:30:40|15812.89|15732.89|15813.27|15733.27|15813.32|15733.32|15812.89|15732.89|8
1727245850000|2024-09-25 06:30:50|15813.23|15733.23|15812.7|15732.7|15813.23|15733.23|15812.7|15732.7|8
1727245860000|2024-09-25 06:31:00|15812.68|15732.68|15812.07|15732.07|15812.73|15732.73|15812.07|15732.07|10
1727245870000|2024-09-25 06:31:10|15811.03|15731.03|15810.02|15730.02|15811.11|15731.11|15810.02|15730.02|9
1727245880000|2024-09-25 06:31:20|15809.45|15729.45|15808.37|15728.37|15809.45|15729.45|15808.37|15728.37|10
1727245890000|2024-09-25 06:31:30|15808.6|15728.6|15808.28|15728.28|15808.6|15728.6|15807.93|15727.93|8
1727245900000|2024-09-25 06:31:40|15808.41|15728.41|15807.11|15727.11|15808.41|15728.41|15807.11|15727.11|9
1727245910000|2024-09-25 06:31:50|15807.35|15727.35|15806.8|15726.8|15807.35|15727.35|15806.8|15726.8|10
1727245920000|2024-09-25 06:32:00|15806.81|15726.81|15807.43|15727.43|15807.43|15727.43|15806.8|15726.8|7
1727245930000|2024-09-25 06:32:10|15807.33|15727.33|15806.97|15726.97|15807.33|15727.33|15806.97|15726.97|9
1727245940000|2024-09-25 06:32:20|15804.79|15724.79|15803.37|15723.37|15804.79|15724.79|15803.27|15723.27|10
1727245950000|2024-09-25 06:32:30|15803.4|15723.4|15802.72|15722.72|15804.12|15724.12|15802.72|15722.72|8
1727245960000|2024-09-25 06:32:40|15802.38|15722.38|15802.63|15722.63|15802.7|15722.7|15802.21|15722.21|8
1727245970000|2024-09-25 06:32:50|15802.47|15722.47|15803.58|15723.58|15803.58|15723.58|15802.47|15722.47|8
1727245980000|2024-09-25 06:33:00|15803.6|15723.6|15800.79|15720.79|15803.66|15723.66|15800.79|15720.79|8
1727245990000|2024-09-25 06:33:10|15799.77|15719.77|15800.67|15720.67|15800.67|15720.67|15799.72|15719.72|9
1727246000000|2024-09-25 06:33:20|15799.35|15719.35|15796.99|15716.99|15799.76|15719.76|15796.99|15716.99|10
1727246010000|2024-09-25 06:33:30|15797|15717|15797.4|15717.4|15797.65|15717.65|15796.97|15716.97|9
1727246020000|2024-09-25 06:33:40|15797.38|15717.38|15797.53|15717.53|15797.84|15717.84|15797.38|15717.38|9
1727246030000|2024-09-25 06:33:50|15797.86|15717.86|15797.15|15717.15|15797.86|15717.86|15797.09|15717.09|8
1727246040000|2024-09-25 06:34:00|15796.82|15716.82|15796.28|15716.28|15796.82|15716.82|15796.11|15716.11|10
1727246050000|2024-09-25 06:34:10|15796.29|15716.29|15797.34|15717.34|15797.34|15717.34|15796.29|15716.29|9
1727246060000|2024-09-25 06:34:20|15797.53|15717.53|15799.61|15719.61|15799.97|15719.97|15797.53|15717.53|10
1727246070000|2024-09-25 06:34:30|15799.73|15719.73|15797.37|15717.37|15800.41|15720.41|15797.35|15717.35|10
1727246080000|2024-09-25 06:34:40|15797.28|15717.28|15793.17|15713.17|15797.28|15717.28|15793.17|15713.17|10
1727246090000|2024-09-25 06:34:50|15794.21|15714.21|15794.11|15714.11|15794.21|15714.21|15794.05|15714.05|8
1727246100000|2024-09-25 06:35:00|15794.47|15714.47|15794.88|15714.88|15794.88|15714.88|15794.36|15714.36|9
1727246110000|2024-09-25 06:35:10|15795.1|15715.1|15795.6|15715.6|15795.84|15715.84|15795.1|15715.1|9
1727246120000|2024-09-25 06:35:20|15795.1|15715.1|15796.07|15716.07|15796.1|15716.1|15794.62|15714.62|9
1727246130000|2024-09-25 06:35:30|15795.65|15715.65|15794.12|15714.12|15795.69|15715.69|15794.12|15714.12|8
1727246140000|2024-09-25 06:35:40|15794.31|15714.31|15793.79|15713.79|15794.31|15714.31|15793.49|15713.49|9
1727246150000|2024-09-25 06:35:50|15794.27|15714.27|15794.35|15714.35|15794.64|15714.64|15794.27|15714.27|7
1727246160000|2024-09-25 06:36:00|15793.67|15713.67|15793.86|15713.86|15793.94|15713.94|15793.6|15713.6|10
1727246170000|2024-09-25 06:36:10|15793.88|15713.88|15793.67|15713.67|15793.88|15713.88|15793.62|15713.62|9
1727246180000|2024-09-25 06:36:20|15793.57|15713.57|15793.77|15713.77|15793.77|15713.77|15793.28|15713.28|10
1727246190000|2024-09-25 06:36:30|15793.78|15713.78|15794.11|15714.11|15794.11|15714.11|15793.78|15713.78|5
1727246200000|2024-09-25 06:36:40|15794.08|15714.08|15794.37|15714.37|15794.37|15714.37|15793.72|15713.72|6
1727246210000|2024-09-25 06:36:50|15794.38|15714.38|15794.3|15714.3|15794.38|15714.38|15793.93|15713.93|7
1727246220000|2024-09-25 06:37:00|15794.31|15714.31|15797.25|15717.25|15797.25|15717.25|15794.31|15714.31|9
1727246230000|2024-09-25 06:37:10|15797.64|15717.64|15798.31|15718.31|15798.66|15718.66|15797.64|15717.64|10
1727246240000|2024-09-25 06:37:20|15798.69|15718.69|15800.5|15720.5|15800.5|15720.5|15798.69|15718.69|9
1727246250000|2024-09-25 06:37:30|15800.51|15720.51|15800.42|15720.42|15800.86|15720.86|15800.23|15720.23|9
1727246260000|2024-09-25 06:37:40|15800.43|15720.43|15800.09|15720.09|15801.03|15721.03|15800.09|15720.09|7
1727246270000|2024-09-25 06:37:50|15800.11|15720.11|15801.64|15721.64|15801.64|15721.64|15800.11|15720.11|10
1727246280000|2024-09-25 06:38:00|15801.07|15721.07|15801.27|15721.27|15801.27|15721.27|15801.07|15721.07|6
1727246290000|2024-09-25 06:38:10|15801.2|15721.2|15800.49|15720.49|15801.2|15721.2|15800.3|15720.3|10
1727246300000|2024-09-25 06:38:20|15800.8|15720.8|15800.63|15720.63|15801.11|15721.11|15800.62|15720.62|6
1727246310000|2024-09-25 06:38:30|15801.03|15721.03|15801.22|15721.22|15801.25|15721.25|15801.03|15721.03|10
1727246320000|2024-09-25 06:38:40|15801.23|15721.23|15804.71|15724.71|15804.71|15724.71|15801.23|15721.23|8
1727246330000|2024-09-25 06:38:50|15804.72|15724.72|15808.01|15728.01|15808.01|15728.01|15804.72|15724.72|8
1727246340000|2024-09-25 06:39:00|15808.04|15728.04|15807.63|15727.63|15808.42|15728.42|15807.58|15727.58|10
1727246350000|2024-09-25 06:39:10|15807.83|15727.83|15807.61|15727.61|15808.04|15728.04|15807.59|15727.59|9
1727246360000|2024-09-25 06:39:20|15807.67|15727.67|15807.52|15727.52|15807.75|15727.75|15807.52|15727.52|8
1727246370000|2024-09-25 06:39:30|15807.54|15727.54|15807.59|15727.59|15807.66|15727.66|15807.54|15727.54|9
1727246380000|2024-09-25 06:39:40|15808.39|15728.39|15808.2|15728.2|15808.56|15728.56|15808.16|15728.16|8
1727246390000|2024-09-25 06:39:50|15808.25|15728.25|15809.71|15729.71|15809.71|15729.71|15808.2|15728.2|10
1727246400000|2024-09-25 06:40:00|15809.73|15729.73|15812.51|15732.51|15813|15733|15809.73|15729.73|10
1727246410000|2024-09-25 06:40:10|15812.5|15732.5|15811.86|15731.86|15812.5|15732.5|15811.7|15731.7|9
1727246420000|2024-09-25 06:40:20|15812.23|15732.23|15812.38|15732.38|15812.38|15732.38|15812.23|15732.23|4
1727246430000|2024-09-25 06:40:30|15812.34|15732.34|15812.19|15732.19|15812.38|15732.38|15811.83|15731.83|9
1727246440000|2024-09-25 06:40:40|15812.21|15732.21|15811.9|15731.9|15812.32|15732.32|15811.58|15731.58|10
1727246450000|2024-09-25 06:40:50|15811.82|15731.82|15810.28|15730.28|15812.32|15732.32|15810.28|15730.28|9
1727246460000|2024-09-25 06:41:00|15809.41|15729.41|15807.92|15727.92|15809.41|15729.41|15807.88|15727.88|10
1727246470000|2024-09-25 06:41:10|15807.93|15727.93|15805.23|15725.23|15808.42|15728.42|15805.23|15725.23|9
1727246480000|2024-09-25 06:41:20|15805.54|15725.54|15808.44|15728.44|15808.44|15728.44|15805.53|15725.53|10
1727246490000|2024-09-25 06:41:30|15809.24|15729.24|15810.22|15730.22|15810.32|15730.32|15809.24|15729.24|9
1727246500000|2024-09-25 06:41:40|15810.14|15730.14|15810.86|15730.86|15810.98|15730.98|15810.1|15730.1|9
1727246510000|2024-09-25 06:41:50|15811.08|15731.08|15810.37|15730.37|15811.8|15731.8|15810.37|15730.37|9
1727246520000|2024-09-25 06:42:00|15810.36|15730.36|15812.78|15732.78|15812.78|15732.78|15810.09|15730.09|10
1727246530000|2024-09-25 06:42:10|15812.82|15732.82|15813.33|15733.33|15813.33|15733.33|15812.82|15732.82|7
1727246540000|2024-09-25 06:42:20|15813.74|15733.74|15813.63|15733.63|15814.05|15734.05|15813.39|15733.39|10
1727246550000|2024-09-25 06:42:30|15813.62|15733.62|15814.7|15734.7|15814.7|15734.7|15813.62|15733.62|10
1727246560000|2024-09-25 06:42:40|15816.02|15736.02|15816.36|15736.36|15816.77|15736.77|15816.02|15736.02|7
1727246570000|2024-09-25 06:42:50|15815.4|15735.4|15816.09|15736.09|15816.12|15736.12|15815.36|15735.36|10
1727246580000|2024-09-25 06:43:00|15816.15|15736.15|15817.69|15737.69|15817.69|15737.69|15816.14|15736.14|10
1727246590000|2024-09-25 06:43:10|15817.71|15737.71|15818.26|15738.26|15818.26|15738.26|15817.71|15737.71|9
1727246600000|2024-09-25 06:43:20|15818.32|15738.32|15818.9|15738.9|15818.9|15738.9|15818.32|15738.32|10
1727246610000|2024-09-25 06:43:30|15819.03|15739.03|15818.81|15738.81|15819.11|15739.11|15818.26|15738.26|10
1727246620000|2024-09-25 06:43:40|15818.67|15738.67|15818.02|15738.02|15818.67|15738.67|15818.02|15738.02|9
1727246630000|2024-09-25 06:43:50|15818.08|15738.08|15820.96|15740.96|15820.96|15740.96|15818.08|15738.08|9
1727246640000|2024-09-25 06:44:00|15821.65|15741.65|15821.56|15741.56|15821.65|15741.65|15821.2|15741.2|10
1727246650000|2024-09-25 06:44:10|15821.57|15741.57|15821.64|15741.64|15821.79|15741.79|15821.57|15741.57|10
1727246660000|2024-09-25 06:44:20|15821.63|15741.63|15821.68|15741.68|15821.68|15741.68|15821.6|15741.6|7
1727246670000|2024-09-25 06:44:30|15822.38|15742.38|15821.93|15741.93|15822.38|15742.38|15821.93|15741.93|10
1727246680000|2024-09-25 06:44:40|15821.91|15741.91|15822.18|15742.18|15822.18|15742.18|15821.32|15741.32|10
1727246690000|2024-09-25 06:44:50|15821.65|15741.65|15822.07|15742.07|15822.52|15742.52|15821.46|15741.46|9
1727246700000|2024-09-25 06:45:00|15822.13|15742.13|15821.62|15741.62|15822.55|15742.55|15821.62|15741.62|10
1727246710000|2024-09-25 06:45:10|15821.6|15741.6|15820.64|15740.64|15821.6|15741.6|15820.53|15740.53|10
1727246720000|2024-09-25 06:45:20|15820.66|15740.66|15820.4|15740.4|15821.45|15741.45|15820.37|15740.37|10
1727246730000|2024-09-25 06:45:30|15820.41|15740.41|15820|15740|15820.41|15740.41|15819.85|15739.85|10
1727246740000|2024-09-25 06:45:40|15819.69|15739.69|15819.84|15739.84|15819.89|15739.89|15819.64|15739.64|8
1727246750000|2024-09-25 06:45:50|15819.67|15739.67|15819.23|15739.23|15819.71|15739.71|15819.23|15739.23|8
1727246760000|2024-09-25 06:46:00|15819.33|15739.33|15817.96|15737.96|15819.39|15739.39|15817.95|15737.95|6
1727246770000|2024-09-25 06:46:10|15817.98|15737.98|15817.95|15737.95|15817.98|15737.98|15817.71|15737.71|9
1727246780000|2024-09-25 06:46:20|15817.96|15737.96|15816.6|15736.6|15818.28|15738.28|15816.6|15736.6|9
1727246790000|2024-09-25 06:46:30|15816.05|15736.05|15816.51|15736.51|15816.51|15736.51|15816.03|15736.03|9
1727246800000|2024-09-25 06:46:40|15816.7|15736.7|15817.08|15737.08|15817.12|15737.12|15816.7|15736.7|9
1727246810000|2024-09-25 06:46:50|15816.01|15736.01|15815.86|15735.86|15816.36|15736.36|15815.86|15735.86|8
1727246820000|2024-09-25 06:47:00|15815.87|15735.87|15816.48|15736.48|15816.77|15736.77|15815.87|15735.87|9
1727246830000|2024-09-25 06:47:10|15816.47|15736.47|15813.92|15733.92|15816.47|15736.47|15813.92|15733.92|9
1727246840000|2024-09-25 06:47:20|15813.87|15733.87|15813.66|15733.66|15813.87|15733.87|15813.6|15733.6|10
1727246850000|2024-09-25 06:47:30|15813.65|15733.65|15813.46|15733.46|15813.65|15733.65|15813.46|15733.46|5
1727246860000|2024-09-25 06:47:40|15812.89|15732.89|15812.93|15732.93|15812.94|15732.94|15812.89|15732.89|8
1727246870000|2024-09-25 06:47:50|15812.96|15732.96|15813.94|15733.94|15814.04|15734.04|15812.96|15732.96|8
1727246880000|2024-09-25 06:48:00|15814.04|15734.04|15812.57|15732.57|15814.04|15734.04|15812.57|15732.57|9
1727246890000|2024-09-25 06:48:10|15812.55|15732.55|15812.06|15732.06|15812.55|15732.55|15812.06|15732.06|8
1727246900000|2024-09-25 06:48:20|15811.96|15731.96|15812.43|15732.43|15812.63|15732.63|15811.96|15731.96|10
1727246910000|2024-09-25 06:48:30|15812.42|15732.42|15812.59|15732.59|15812.88|15732.88|15812.42|15732.42|8
1727246920000|2024-09-25 06:48:40|15812.65|15732.65|15812.21|15732.21|15812.65|15732.65|15812.21|15732.21|10
1727246930000|2024-09-25 06:48:50|15812.75|15732.75|15813.09|15733.09|15813.16|15733.16|15812.75|15732.75|10
1727246940000|2024-09-25 06:49:00|15813.1|15733.1|15812.8|15732.8|15813.21|15733.21|15812.8|15732.8|8
1727246950000|2024-09-25 06:49:10|15812.82|15732.82|15814.29|15734.29|15815.06|15735.06|15812.82|15732.82|10
1727246960000|2024-09-25 06:49:20|15814.1|15734.1|15814.71|15734.71|15814.71|15734.71|15813.52|15733.52|10
1727246970000|2024-09-25 06:49:30|15814.8|15734.8|15815.2|15735.2|15815.2|15735.2|15814.58|15734.58|10
1727246980000|2024-09-25 06:49:40|15815.24|15735.24|15815.37|15735.37|15815.43|15735.43|15815.24|15735.24|8
1727246990000|2024-09-25 06:49:50|15815.28|15735.28|15816.18|15736.18|15816.95|15736.95|15815.28|15735.28|9
1727247000000|2024-09-25 06:50:00|15816.17|15736.17|15816.88|15736.88|15816.94|15736.94|15815.9|15735.9|8
1727247010000|2024-09-25 06:50:10|15816.75|15736.75|15817.01|15737.01|15817.04|15737.04|15816.4|15736.4|10
1727247020000|2024-09-25 06:50:20|15816.99|15736.99|15816.94|15736.94|15817.01|15737.01|15816.78|15736.78|9
1727247030000|2024-09-25 06:50:30|15817.16|15737.16|15817.15|15737.15|15817.2|15737.2|15817.15|15737.15|6
1727247040000|2024-09-25 06:50:40|15817.13|15737.13|15817.27|15737.27|15817.27|15737.27|15817.13|15737.13|8
1727247050000|2024-09-25 06:50:50|15817.04|15737.04|15817.08|15737.08|15817.22|15737.22|15817.01|15737.01|8
1727247060000|2024-09-25 06:51:00|15817.13|15737.13|15817.12|15737.12|15817.16|15737.16|15816.79|15736.79|7
1727247070000|2024-09-25 06:51:10|15817.07|15737.07|15816.61|15736.61|15817.07|15737.07|15816.61|15736.61|7
1727247080000|2024-09-25 06:51:20|15815.72|15735.72|15816.79|15736.79|15816.79|15736.79|15815.72|15735.72|9
1727247090000|2024-09-25 06:51:30|15816.8|15736.8|15817.06|15737.06|15817.06|15737.06|15816.8|15736.8|9
1727247100000|2024-09-25 06:51:40|15817.32|15737.32|15816.4|15736.4|15817.33|15737.33|15816.4|15736.4|9
1727247110000|2024-09-25 06:51:50|15816.71|15736.71|15817.03|15737.03|15817.03|15737.03|15816.32|15736.32|6
1727247120000|2024-09-25 06:52:00|15816.95|15736.95|15816.8|15736.8|15817.03|15737.03|15816.8|15736.8|6
1727247130000|2024-09-25 06:52:10|15816.81|15736.81|15816.87|15736.87|15816.88|15736.88|15816.63|15736.63|9
1727247140000|2024-09-25 06:52:20|15817.09|15737.09|15817.28|15737.28|15817.57|15737.57|15817.09|15737.09|10
1727247150000|2024-09-25 06:52:30|15817.07|15737.07|15817.93|15737.93|15817.93|15737.93|15817.03|15737.03|8
1727247160000|2024-09-25 06:52:40|15817.94|15737.94|15817.79|15737.79|15817.94|15737.94|15817.63|15737.63|8
1727247170000|2024-09-25 06:52:50|15817.53|15737.53|15817.84|15737.84|15817.84|15737.84|15817.3|15737.3|10
1727247180000|2024-09-25 06:53:00|15817.86|15737.86|15817.68|15737.68|15817.94|15737.94|15817.67|15737.67|10
1727247190000|2024-09-25 06:53:10|15817.72|15737.72|15817.26|15737.26|15817.73|15737.73|15817.26|15737.26|8
1727247200000|2024-09-25 06:53:20|15816.14|15736.14|15817.68|15737.68|15817.68|15737.68|15816.08|15736.08|9
1727247210000|2024-09-25 06:53:30|15817.75|15737.75|15817.61|15737.61|15817.77|15737.77|15817.57|15737.57|6
1727247220000|2024-09-25 06:53:40|15817.64|15737.64|15817.75|15737.75|15817.75|15737.75|15817.53|15737.53|5
1727247230000|2024-09-25 06:53:50|15817.78|15737.78|15817.73|15737.73|15818.13|15738.13|15817.7|15737.7|9
1727247240000|2024-09-25 06:54:00|15817.53|15737.53|15814.11|15734.11|15817.53|15737.53|15814.11|15734.11|10
1727247250000|2024-09-25 06:54:10|15814.09|15734.09|15813.1|15733.1|15814.09|15734.09|15813.1|15733.1|9
1727247260000|2024-09-25 06:54:20|15813.06|15733.06|15813.16|15733.16|15813.26|15733.26|15813.01|15733.01|9
1727247270000|2024-09-25 06:54:30|15813.11|15733.11|15811.03|15731.03|15813.11|15733.11|15811.02|15731.02|9
1727247280000|2024-09-25 06:54:40|15810.98|15730.98|15806.78|15726.78|15811.23|15731.23|15806.78|15726.78|9
1727247290000|2024-09-25 06:54:50|15806.73|15726.73|15806.21|15726.21|15806.73|15726.73|15806.21|15726.21|7
1727247300000|2024-09-25 06:55:00|15806.4|15726.4|15805.75|15725.75|15806.41|15726.41|15805.75|15725.75|10
1727247310000|2024-09-25 06:55:10|15805.74|15725.74|15804.77|15724.77|15805.93|15725.93|15804.77|15724.77|10
1727247320000|2024-09-25 06:55:20|15804.75|15724.75|15805.02|15725.02|15805.02|15725.02|15804.53|15724.53|7
1727247330000|2024-09-25 06:55:30|15804.34|15724.34|15797.3|15717.3|15805.59|15725.59|15797.3|15717.3|10
1727247340000|2024-09-25 06:55:40|15796.98|15716.98|15798.02|15718.02|15798.02|15718.02|15796.86|15716.86|10
1727247350000|2024-09-25 06:55:50|15797.55|15717.55|15799.46|15719.46|15799.46|15719.46|15797.55|15717.55|10
1727247360000|2024-09-25 06:56:00|15800.23|15720.23|15799.32|15719.32|15800.23|15720.23|15799.25|15719.25|10
1727247370000|2024-09-25 06:56:10|15799.47|15719.47|15797.23|15717.23|15799.47|15719.47|15797.23|15717.23|10
1727247380000|2024-09-25 06:56:20|15796.5|15716.5|15792.99|15712.99|15796.5|15716.5|15792.99|15712.99|10
1727247390000|2024-09-25 06:56:30|15793.1|15713.1|15792.75|15712.75|15793.1|15713.1|15792.5|15712.5|10
1727247400000|2024-09-25 06:56:40|15792.55|15712.55|15792.35|15712.35|15792.8|15712.8|15792.35|15712.35|10
1727247410000|2024-09-25 06:56:50|15792.37|15712.37|15789.29|15709.29|15792.37|15712.37|15789.29|15709.29|10
1727247420000|2024-09-25 06:57:00|15786.79|15706.79|15777.86|15697.86|15786.97|15706.97|15777.7|15697.7|10
1727247430000|2024-09-25 06:57:10|15778.23|15698.23|15779.5|15699.5|15781|15701|15778.23|15698.23|10
1727247440000|2024-09-25 06:57:20|15779.46|15699.46|15779.72|15699.72|15779.83|15699.83|15778.57|15698.57|10
1727247450000|2024-09-25 06:57:30|15780|15700|15780.42|15700.42|15780.42|15700.42|15779.36|15699.36|10
1727247460000|2024-09-25 06:57:40|15780.09|15700.09|15776.7|15696.7|15780.44|15700.44|15776.47|15696.47|10
1727247470000|2024-09-25 06:57:50|15776.59|15696.59|15776.9|15696.9|15776.9|15696.9|15775.61|15695.61|10
1727247480000|2024-09-25 06:58:00|15776.2|15696.2|15773.21|15693.21|15776.2|15696.2|15773.21|15693.21|10
1727247490000|2024-09-25 06:58:10|15772.09|15692.09|15771.59|15691.59|15772.09|15692.09|15771.43|15691.43|10
1727247500000|2024-09-25 06:58:20|15771.61|15691.61|15770.95|15690.95|15771.63|15691.63|15770.82|15690.82|9
1727247510000|2024-09-25 06:58:30|15770.93|15690.93|15771.37|15691.37|15771.37|15691.37|15770.65|15690.65|7
1727247520000|2024-09-25 06:58:40|15772.46|15692.46|15775.4|15695.4|15775.4|15695.4|15771.98|15691.98|6
1727247530000|2024-09-25 06:58:50|15775.39|15695.39|15776.45|15696.45|15777.38|15697.38|15775.38|15695.38|8
1727247540000|2024-09-25 06:59:00|15776.44|15696.44|15776.28|15696.28|15776.65|15696.65|15775.99|15695.99|9
1727247550000|2024-09-25 06:59:10|15776.36|15696.36|15775.9|15695.9|15776.45|15696.45|15775.76|15695.76|9
1727247560000|2024-09-25 06:59:20|15776.09|15696.09|15777.02|15697.02|15777.02|15697.02|15776.07|15696.07|8
1727247570000|2024-09-25 06:59:30|15777.03|15697.03|15778.39|15698.39|15778.39|15698.39|15777.03|15697.03|10
1727247580000|2024-09-25 06:59:40|15778.38|15698.38|15777.74|15697.74|15778.56|15698.56|15777.63|15697.63|9
1727247590000|2024-09-25 06:59:50|15777.77|15697.77|15778.61|15698.61|15778.61|15698.61|15777.47|15697.47|8
1727247600000|2024-09-25 07:00:00|15778.62|15698.62|15777.29|15697.29|15778.62|15698.62|15776.63|15696.63|10
1727247610000|2024-09-25 07:00:10|15777.61|15697.61|15777.48|15697.48|15778.08|15698.08|15777.48|15697.48|10
1727247620000|2024-09-25 07:00:20|15776.87|15696.87|15775.53|15695.53|15776.93|15696.93|15775.41|15695.41|9
1727247630000|2024-09-25 07:00:30|15775.52|15695.52|15776.87|15696.87|15776.87|15696.87|15775.52|15695.52|10
1727247640000|2024-09-25 07:00:40|15776.86|15696.86|15777.76|15697.76|15777.8|15697.8|15776.84|15696.84|7
1727247650000|2024-09-25 07:00:50|15778.39|15698.39|15779.75|15699.75|15779.75|15699.75|15778.39|15698.39|9
1727247660000|2024-09-25 07:01:00|15779.78|15699.78|15779.43|15699.43|15779.79|15699.79|15778.81|15698.81|9
1727247670000|2024-09-25 07:01:10|15779.48|15699.48|15779.21|15699.21|15779.56|15699.56|15779.21|15699.21|10
1727247680000|2024-09-25 07:01:20|15779.2|15699.2|15780.21|15700.21|15780.21|15700.21|15779.19|15699.19|8
1727247690000|2024-09-25 07:01:30|15780.2|15700.2|15781.26|15701.26|15781.26|15701.26|15780.19|15700.19|10
1727247700000|2024-09-25 07:01:40|15781.05|15701.05|15781.52|15701.52|15781.52|15701.52|15781.05|15701.05|5
1727247710000|2024-09-25 07:01:50|15781.5|15701.5|15781.16|15701.16|15781.5|15701.5|15780.92|15700.92|8
1727247720000|2024-09-25 07:02:00|15780.44|15700.44|15780.26|15700.26|15780.44|15700.44|15780.23|15700.23|7
1727247730000|2024-09-25 07:02:10|15780.67|15700.67|15777.74|15697.74|15780.67|15700.67|15777.47|15697.47|10
1727247740000|2024-09-25 07:02:20|15777.08|15697.08|15777.92|15697.92|15778.05|15698.05|15777.08|15697.08|10
1727247750000|2024-09-25 07:02:30|15777.5|15697.5|15778.98|15698.98|15778.99|15698.99|15777.5|15697.5|9
1727247760000|2024-09-25 07:02:40|15779.02|15699.02|15780.72|15700.72|15780.72|15700.72|15779.02|15699.02|8
1727247770000|2024-09-25 07:02:50|15780.96|15700.96|15781.54|15701.54|15781.54|15701.54|15780.92|15700.92|9
1727247780000|2024-09-25 07:03:00|15781.23|15701.23|15781.98|15701.98|15781.98|15701.98|15780.9|15700.9|10
1727247790000|2024-09-25 07:03:10|15782.02|15702.02|15780.84|15700.84|15782.02|15702.02|15780.84|15700.84|10
1727247800000|2024-09-25 07:03:20|15780.91|15700.91|15781.21|15701.21|15781.3|15701.3|15780.53|15700.53|9
1727247810000|2024-09-25 07:03:30|15781.54|15701.54|15780.91|15700.91|15781.62|15701.62|15780.91|15700.91|8
1727247820000|2024-09-25 07:03:40|15780.92|15700.92|15780.06|15700.06|15780.95|15700.95|15780.04|15700.04|5
1727247830000|2024-09-25 07:03:50|15779.66|15699.66|15780.2|15700.2|15780.42|15700.42|15779.39|15699.39|8
1727247840000|2024-09-25 07:04:00|15780.73|15700.73|15784.24|15704.24|15784.24|15704.24|15780.43|15700.43|6
1727247850000|2024-09-25 07:04:10|15784.23|15704.23|15787.47|15707.47|15787.47|15707.47|15784.23|15704.23|9
1727247860000|2024-09-25 07:04:20|15787.58|15707.58|15788.42|15708.42|15788.42|15708.42|15787.33|15707.33|9
1727247870000|2024-09-25 07:04:30|15787.95|15707.95|15788.46|15708.46|15788.6|15708.6|15787.95|15707.95|10
1727247880000|2024-09-25 07:04:40|15788.54|15708.54|15788.83|15708.83|15789.22|15709.22|15788.4|15708.4|10
1727247890000|2024-09-25 07:04:50|15788.86|15708.86|15788.78|15708.78|15788.86|15708.86|15788.49|15708.49|8
1727247900000|2024-09-25 07:05:00|15788.79|15708.79|15788.46|15708.46|15788.79|15708.79|15788.45|15708.45|10
1727247910000|2024-09-25 07:05:10|15788.68|15708.68|15789.06|15709.06|15789.19|15709.19|15788.42|15708.42|10
1727247920000|2024-09-25 07:05:20|15790.22|15710.22|15790.73|15710.73|15790.73|15710.73|15789.72|15709.72|10
1727247930000|2024-09-25 07:05:30|15790.74|15710.74|15789.61|15709.61|15790.91|15710.91|15789.59|15709.59|10
1727247940000|2024-09-25 07:05:40|15789.43|15709.43|15786.36|15706.36|15789.67|15709.67|15786.36|15706.36|10
1727247950000|2024-09-25 07:05:50|15786.13|15706.13|15785.05|15705.05|15786.14|15706.14|15785.05|15705.05|10
1727247960000|2024-09-25 07:06:00|15785.03|15705.03|15787.42|15707.42|15787.42|15707.42|15785.02|15705.02|9
1727247970000|2024-09-25 07:06:10|15786.94|15706.94|15786.54|15706.54|15787.1|15707.1|15786.54|15706.54|10
1727247980000|2024-09-25 07:06:20|15786.76|15706.76|15787.05|15707.05|15787.1|15707.1|15786.76|15706.76|10
1727247990000|2024-09-25 07:06:30|15787.06|15707.06|15786.41|15706.41|15787.06|15707.06|15786.41|15706.41|7
1727248000000|2024-09-25 07:06:40|15785.88|15705.88|15784.33|15704.33|15785.88|15705.88|15784.33|15704.33|9
1727248010000|2024-09-25 07:06:50|15783.81|15703.81|15783.72|15703.72|15783.9|15703.9|15783.56|15703.56|9
1727248020000|2024-09-25 07:07:00|15783.71|15703.71|15783.08|15703.08|15783.71|15703.71|15783.08|15703.08|9
1727248030000|2024-09-25 07:07:10|15783.58|15703.58|15784.85|15704.85|15784.85|15704.85|15783.58|15703.58|8
1727248040000|2024-09-25 07:07:20|15784.83|15704.83|15784.86|15704.86|15784.86|15704.86|15784.56|15704.56|5
1727248050000|2024-09-25 07:07:30|15785|15705|15785.78|15705.78|15785.78|15705.78|15784.91|15704.91|10
1727248060000|2024-09-25 07:07:40|15785.81|15705.81|15785.87|15705.87|15785.87|15705.87|15785.81|15705.81|5
1727248070000|2024-09-25 07:07:50|15785.89|15705.89|15783.99|15703.99|15785.91|15705.91|15783.36|15703.36|9
1727248080000|2024-09-25 07:08:00|15783.95|15703.95|15785.49|15705.49|15785.49|15705.49|15783.95|15703.95|10
1727248090000|2024-09-25 07:08:10|15785.56|15705.56|15785.1|15705.1|15785.56|15705.56|15784.94|15704.94|9
1727248100000|2024-09-25 07:08:20|15785.45|15705.45|15784.85|15704.85|15786.46|15706.46|15784.85|15704.85|8
1727248110000|2024-09-25 07:08:30|15785.1|15705.1|15784.17|15704.17|15785.1|15705.1|15784.17|15704.17|8
1727248120000|2024-09-25 07:08:40|15784.21|15704.21|15785.21|15705.21|15785.21|15705.21|15784.21|15704.21|7
1727248130000|2024-09-25 07:08:50|15785.3|15705.3|15786|15706|15786|15706|15784.96|15704.96|10
1727248140000|2024-09-25 07:09:00|15786.04|15706.04|15787.84|15707.84|15787.84|15707.84|15786.04|15706.04|10
1727248150000|2024-09-25 07:09:10|15787.88|15707.88|15788.02|15708.02|15788.02|15708.02|15787.61|15707.61|9
1727248160000|2024-09-25 07:09:20|15788.07|15708.07|15788.13|15708.13|15788.13|15708.13|15788.07|15708.07|5
1727248170000|2024-09-25 07:09:30|15788.07|15708.07|15788.56|15708.56|15788.71|15708.71|15788.02|15708.02|9
1727248180000|2024-09-25 07:09:40|15788.6|15708.6|15788.93|15708.93|15789.54|15709.54|15788.6|15708.6|9
1727248190000|2024-09-25 07:09:50|15788.97|15708.97|15788.92|15708.92|15789.17|15709.17|15788.92|15708.92|9
1727248200000|2024-09-25 07:10:00|15788.94|15708.94|15787.17|15707.17|15789.09|15709.09|15787.17|15707.17|8
1727248210000|2024-09-25 07:10:10|15786.95|15706.95|15786.73|15706.73|15787.17|15707.17|15786.73|15706.73|9
1727248220000|2024-09-25 07:10:20|15786.72|15706.72|15786.49|15706.49|15786.72|15706.72|15786.43|15706.43|10
1727248230000|2024-09-25 07:10:30|15786.48|15706.48|15785.93|15705.93|15786.7|15706.7|15785.93|15705.93|9
1727248240000|2024-09-25 07:10:40|15785.91|15705.91|15786.19|15706.19|15786.46|15706.46|15785.91|15705.91|7
1727248250000|2024-09-25 07:10:50|15786.17|15706.17|15784.85|15704.85|15786.17|15706.17|15784.85|15704.85|9
1727248260000|2024-09-25 07:11:00|15784.94|15704.94|15782.92|15702.92|15784.94|15704.94|15782.92|15702.92|8
1727248270000|2024-09-25 07:11:10|15782.8|15702.8|15778.91|15698.91|15782.92|15702.92|15778.91|15698.91|10
1727248280000|2024-09-25 07:11:20|15778.88|15698.88|15779.33|15699.33|15779.77|15699.77|15778.88|15698.88|9
1727248290000|2024-09-25 07:11:30|15779.35|15699.35|15778.55|15698.55|15779.58|15699.58|15777.9|15697.9|9
1727248300000|2024-09-25 07:11:40|15778.54|15698.54|15777.21|15697.21|15778.54|15698.54|15777.2|15697.2|10
1727248310000|2024-09-25 07:11:50|15777.17|15697.17|15776.56|15696.56|15777.17|15697.17|15776.54|15696.54|9
1727248320000|2024-09-25 07:12:00|15776.57|15696.57|15776.36|15696.36|15777.02|15697.02|15776.3|15696.3|9
1727248330000|2024-09-25 07:12:10|15776.38|15696.38|15776.64|15696.64|15776.91|15696.91|15776.38|15696.38|9
1727248340000|2024-09-25 07:12:20|15776.67|15696.67|15775.29|15695.29|15776.67|15696.67|15775.08|15695.08|7
1727248350000|2024-09-25 07:12:30|15775.28|15695.28|15775.13|15695.13|15775.28|15695.28|15775.13|15695.13|7
1727248360000|2024-09-25 07:12:40|15775.1|15695.1|15775.18|15695.18|15775.18|15695.18|15775.1|15695.1|6
1727248370000|2024-09-25 07:12:50|15774.96|15694.96|15774.99|15694.99|15775|15695|15774.9|15694.9|7
1727248380000|2024-09-25 07:13:00|15774.97|15694.97|15772.7|15692.7|15774.97|15694.97|15772.7|15692.7|9
1727248390000|2024-09-25 07:13:10|15772.89|15692.89|15772.84|15692.84|15773.25|15693.25|15772.82|15692.82|10
1727248400000|2024-09-25 07:13:20|15772.79|15692.79|15772.62|15692.62|15772.86|15692.86|15772.62|15692.62|7
1727248410000|2024-09-25 07:13:30|15772.61|15692.61|15772.46|15692.46|15772.61|15692.61|15772.44|15692.44|10
1727248420000|2024-09-25 07:13:40|15772.4|15692.4|15771.02|15691.02|15772.4|15692.4|15770.83|15690.83|9
1727248430000|2024-09-25 07:13:50|15770.99|15690.99|15771.12|15691.12|15771.12|15691.12|15770.96|15690.96|6
1727248440000|2024-09-25 07:14:00|15771.24|15691.24|15772.84|15692.84|15772.84|15692.84|15771.24|15691.24|6
1727248450000|2024-09-25 07:14:10|15772.83|15692.83|15773|15693|15773|15693|15772.54|15692.54|7
1727248460000|2024-09-25 07:14:20|15773.01|15693.01|15773.11|15693.11|15773.16|15693.16|15773.01|15693.01|8
1727248470000|2024-09-25 07:14:30|15773.16|15693.16|15772.54|15692.54|15773.51|15693.51|15772.54|15692.54|7
1727248480000|2024-09-25 07:14:40|15772.15|15692.15|15770.41|15690.41|15772.15|15692.15|15770.21|15690.21|9
1727248490000|2024-09-25 07:14:50|15770.28|15690.28|15769.23|15689.23|15770.28|15690.28|15769.23|15689.23|7
1727248500000|2024-09-25 07:15:00|15769.22|15689.22|15770.38|15690.38|15770.61|15690.61|15769.03|15689.03|10
1727248510000|2024-09-25 07:15:10|15770.4|15690.4|15770.64|15690.64|15770.76|15690.76|15770.1|15690.1|10
1727248520000|2024-09-25 07:15:20|15770.81|15690.81|15770.4|15690.4|15770.82|15690.82|15770.4|15690.4|9
1727248530000|2024-09-25 07:15:30|15770.38|15690.38|15770.61|15690.61|15770.61|15690.61|15769.69|15689.69|6
1727248540000|2024-09-25 07:15:40|15770.73|15690.73|15771.98|15691.98|15771.98|15691.98|15770.73|15690.73|10
1727248550000|2024-09-25 07:15:50|15772.35|15692.35|15772.47|15692.47|15772.48|15692.48|15772.3|15692.3|8
1727248560000|2024-09-25 07:16:00|15772.55|15692.55|15770.44|15690.44|15772.59|15692.59|15770.44|15690.44|10
1727248570000|2024-09-25 07:16:10|15770.39|15690.39|15769.91|15689.91|15770.39|15690.39|15769.91|15689.91|10
1727248580000|2024-09-25 07:16:20|15769.89|15689.89|15769.81|15689.81|15769.95|15689.95|15769.76|15689.76|9
1727248590000|2024-09-25 07:16:30|15769.79|15689.79|15767.88|15687.88|15769.79|15689.79|15767.88|15687.88|8
1727248600000|2024-09-25 07:16:40|15767.94|15687.94|15765.35|15685.35|15767.94|15687.94|15765.35|15685.35|10
1727248610000|2024-09-25 07:16:50|15765.19|15685.19|15753.43|15673.43|15765.19|15685.19|15753.43|15673.43|10
1727248620000|2024-09-25 07:17:00|15753.23|15673.23|15753.32|15673.32|15754.13|15674.13|15751.54|15671.54|10
1727248630000|2024-09-25 07:17:10|15754.65|15674.65|15755.48|15675.48|15756.66|15676.66|15754.65|15674.65|10
1727248640000|2024-09-25 07:17:20|15755.73|15675.73|15757.06|15677.06|15757.13|15677.13|15755.73|15675.73|9
1727248650000|2024-09-25 07:17:30|15757.04|15677.04|15758.44|15678.44|15758.44|15678.44|15757.04|15677.04|10
1727248660000|2024-09-25 07:17:40|15759.23|15679.23|15758.23|15678.23|15759.57|15679.57|15758.23|15678.23|8
1727248670000|2024-09-25 07:17:50|15757.96|15677.96|15758.7|15678.7|15759.58|15679.58|15757.85|15677.85|9
1727248680000|2024-09-25 07:18:00|15759.08|15679.08|15757.52|15677.52|15759.08|15679.08|15757.35|15677.35|9
1727248690000|2024-09-25 07:18:10|15757.28|15677.28|15757.33|15677.33|15757.33|15677.33|15755.87|15675.87|10
1727248700000|2024-09-25 07:18:20|15757.8|15677.8|15756.56|15676.56|15757.8|15677.8|15756.31|15676.31|8
1727248710000|2024-09-25 07:18:30|15756.45|15676.45|15756.67|15676.67|15756.67|15676.67|15756.45|15676.45|7
1727248720000|2024-09-25 07:18:40|15756.69|15676.69|15756.52|15676.52|15757.07|15677.07|15756.52|15676.52|5
1727248730000|2024-09-25 07:18:50|15756.51|15676.51|15756.46|15676.46|15756.51|15676.51|15756.17|15676.17|7
1727248740000|2024-09-25 07:19:00|15756.52|15676.52|15752.23|15672.23|15756.52|15676.52|15752.05|15672.05|10
1727248750000|2024-09-25 07:19:10|15752.4|15672.4|15751.51|15671.51|15753.15|15673.15|15751.51|15671.51|10
1727248760000|2024-09-25 07:19:20|15751.46|15671.46|15751.46|15671.46|15751.48|15671.48|15751.44|15671.44|7
1727248770000|2024-09-25 07:19:30|15751.47|15671.47|15751.92|15671.92|15752.17|15672.17|15751.47|15671.47|8
1727248780000|2024-09-25 07:19:40|15752.04|15672.04|15750.4|15670.4|15752.04|15672.04|15750.39|15670.39|7
1727248790000|2024-09-25 07:19:50|15749.93|15669.93|15749.99|15669.99|15750.48|15670.48|15749.8|15669.8|9
1727248800000|2024-09-25 07:20:00|15750.12|15670.12|15747.45|15667.45|15750.24|15670.24|15747.45|15667.45|10
1727248810000|2024-09-25 07:20:10|15746.11|15666.11|15743.67|15663.67|15746.11|15666.11|15743.67|15663.67|10
1727248820000|2024-09-25 07:20:20|15743.96|15663.96|15745.17|15665.17|15745.17|15665.17|15743.68|15663.68|10
1727248830000|2024-09-25 07:20:30|15746.55|15666.55|15747.74|15667.74|15748.27|15668.27|15745.92|15665.92|9
1727248840000|2024-09-25 07:20:40|15748.6|15668.6|15750.65|15670.65|15750.65|15670.65|15748.6|15668.6|10
1727248850000|2024-09-25 07:20:50|15750.75|15670.75|15749.66|15669.66|15750.75|15670.75|15749.49|15669.49|8
1727248860000|2024-09-25 07:21:00|15750.13|15670.13|15750.82|15670.82|15751.14|15671.14|15750.13|15670.13|9
1727248870000|2024-09-25 07:21:10|15750.86|15670.86|15752.27|15672.27|15752.27|15672.27|15750.86|15670.86|9
1727248880000|2024-09-25 07:21:20|15752.29|15672.29|15755.13|15675.13|15755.17|15675.17|15752.29|15672.29|9
1727248890000|2024-09-25 07:21:30|15754.93|15674.93|15754.79|15674.79|15755.9|15675.9|15754.79|15674.79|9
1727248900000|2024-09-25 07:21:40|15754.78|15674.78|15757.2|15677.2|15757.2|15677.2|15754.78|15674.78|8
1727248910000|2024-09-25 07:21:50|15757.55|15677.55|15758.16|15678.16|15758.16|15678.16|15756.26|15676.26|10
1727248920000|2024-09-25 07:22:00|15759.06|15679.06|15759.17|15679.17|15759.5|15679.5|15758.94|15678.94|8
1727248930000|2024-09-25 07:22:10|15759.21|15679.21|15758.49|15678.49|15759.47|15679.47|15758.49|15678.49|8
1727248940000|2024-09-25 07:22:20|15758.1|15678.1|15758.18|15678.18|15758.33|15678.33|15758.1|15678.1|8
1727248950000|2024-09-25 07:22:30|15758.3|15678.3|15761.13|15681.13|15761.13|15681.13|15758.3|15678.3|9
1727248960000|2024-09-25 07:22:40|15761.14|15681.14|15764.18|15684.18|15764.18|15684.18|15761.14|15681.14|9
1727248970000|2024-09-25 07:22:50|15764.35|15684.35|15766.01|15686.01|15766.01|15686.01|15764.35|15684.35|8
1727248980000|2024-09-25 07:23:00|15766.52|15686.52|15768.61|15688.61|15769.25|15689.25|15766.52|15686.52|8
1727248990000|2024-09-25 07:23:10|15768.58|15688.58|15772.17|15692.17|15772.17|15692.17|15768.58|15688.58|8
1727249000000|2024-09-25 07:23:20|15770.93|15690.93|15771.95|15691.95|15773.16|15693.16|15770.55|15690.55|10
1727249010000|2024-09-25 07:23:30|15771.8|15691.8|15772.77|15692.77|15772.79|15692.79|15771.15|15691.15|9
1727249020000|2024-09-25 07:23:40|15772.75|15692.75|15772.71|15692.71|15772.84|15692.84|15772.69|15692.69|8
1727249030000|2024-09-25 07:23:50|15772.7|15692.7|15772.03|15692.03|15772.7|15692.7|15772.03|15692.03|4
1727249040000|2024-09-25 07:24:00|15772.01|15692.01|15773.72|15693.72|15773.72|15693.72|15772.01|15692.01|8
1727249050000|2024-09-25 07:24:10|15773.78|15693.78|15774.54|15694.54|15774.54|15694.54|15773.65|15693.65|10
1727249060000|2024-09-25 07:24:20|15774.6|15694.6|15774.53|15694.53|15774.7|15694.7|15774.53|15694.53|9
1727249070000|2024-09-25 07:24:30|15774.49|15694.49|15774.5|15694.5|15774.51|15694.51|15774.49|15694.49|6
1727249080000|2024-09-25 07:24:40|15774.45|15694.45|15772.94|15692.94|15774.45|15694.45|15772.94|15692.94|9
1727249090000|2024-09-25 07:24:50|15773.2|15693.2|15773.05|15693.05|15773.55|15693.55|15772.89|15692.89|8
1727249100000|2024-09-25 07:25:00|15773.06|15693.06|15773.35|15693.35|15773.35|15693.35|15773.06|15693.06|8
1727249110000|2024-09-25 07:25:10|15773.36|15693.36|15774.23|15694.23|15774.23|15694.23|15773.36|15693.36|7
1727249120000|2024-09-25 07:25:20|15774.4|15694.4|15775.21|15695.21|15775.21|15695.21|15774.4|15694.4|8
1727249130000|2024-09-25 07:25:30|15775.22|15695.22|15775.43|15695.43|15775.43|15695.43|15774.87|15694.87|9
1727249140000|2024-09-25 07:25:40|15775.42|15695.42|15775.21|15695.21|15775.47|15695.47|15775.21|15695.21|8
1727249150000|2024-09-25 07:25:50|15775.24|15695.24|15774.83|15694.83|15775.24|15695.24|15774.74|15694.74|5
1727249160000|2024-09-25 07:26:00|15774.85|15694.85|15774.97|15694.97|15774.97|15694.97|15774.85|15694.85|5
1727249170000|2024-09-25 07:26:10|15776.08|15696.08|15777.02|15697.02|15777.03|15697.03|15776.08|15696.08|8
1727249180000|2024-09-25 07:26:20|15777.17|15697.17|15777.73|15697.73|15777.73|15697.73|15777.17|15697.17|9
1727249190000|2024-09-25 07:26:30|15778.09|15698.09|15778.24|15698.24|15778.28|15698.28|15777.74|15697.74|6
1727249200000|2024-09-25 07:26:40|15778.41|15698.41|15778.04|15698.04|15778.57|15698.57|15778|15698|7
1727249210000|2024-09-25 07:26:50|15778.27|15698.27|15777.4|15697.4|15778.27|15698.27|15777.39|15697.39|7
1727249220000|2024-09-25 07:27:00|15777.39|15697.39|15777.68|15697.68|15777.68|15697.68|15777.38|15697.38|7
1727249230000|2024-09-25 07:27:10|15777.69|15697.69|15778.47|15698.47|15778.57|15698.57|15777.64|15697.64|8
1727249240000|2024-09-25 07:27:20|15778.68|15698.68|15778.02|15698.02|15778.7|15698.7|15777.93|15697.93|8
1727249250000|2024-09-25 07:27:30|15778.01|15698.01|15778.06|15698.06|15778.06|15698.06|15778.01|15698.01|4
1727249260000|2024-09-25 07:27:40|15777.89|15697.89|15778.74|15698.74|15778.74|15698.74|15777.86|15697.86|8
1727249270000|2024-09-25 07:27:50|15778.75|15698.75|15779.38|15699.38|15779.38|15699.38|15778.73|15698.73|6
1727249280000|2024-09-25 07:28:00|15779.5|15699.5|15779.69|15699.69|15779.69|15699.69|15779.46|15699.46|10
1727249290000|2024-09-25 07:28:10|15779.71|15699.71|15779.01|15699.01|15779.75|15699.75|15779.01|15699.01|9
1727249300000|2024-09-25 07:28:20|15779|15699|15779.25|15699.25|15779.25|15699.25|15779|15699|8
1727249310000|2024-09-25 07:28:30|15779.26|15699.26|15779.19|15699.19|15779.26|15699.26|15779.19|15699.19|4
1727249320000|2024-09-25 07:28:40|15778.96|15698.96|15779.14|15699.14|15779.14|15699.14|15778.96|15698.96|7
1727249330000|2024-09-25 07:28:50|15779.25|15699.25|15779.23|15699.23|15779.26|15699.26|15779.19|15699.19|7
1727249340000|2024-09-25 07:29:00|15779.25|15699.25|15780.2|15700.2|15780.2|15700.2|15779.24|15699.24|9
1727249350000|2024-09-25 07:29:10|15780.23|15700.23|15780.71|15700.71|15781|15701|15780.23|15700.23|9
1727249360000|2024-09-25 07:29:20|15780.77|15700.77|15781.18|15701.18|15781.28|15701.28|15780.77|15700.77|8
1727249370000|2024-09-25 07:29:30|15781.77|15701.77|15781.77|15701.77|15781.79|15701.79|15781.57|15701.57|8
1727249380000|2024-09-25 07:29:40|15781.78|15701.78|15781.88|15701.88|15781.89|15701.89|15781.78|15701.78|8
1727249390000|2024-09-25 07:29:50|15781.87|15701.87|15782.37|15702.37|15782.38|15702.38|15781.87|15701.87|7
1727249400000|2024-09-25 07:30:00|15782.38|15702.38|15780.94|15700.94|15782.51|15702.51|15780.64|15700.64|9
1727249410000|2024-09-25 07:30:10|15781.08|15701.08|15784.3|15704.3|15785.32|15705.32|15780.13|15700.13|10
1727249420000|2024-09-25 07:30:20|15784.41|15704.41|15785.15|15705.15|15785.38|15705.38|15784.41|15704.41|10
1727249430000|2024-09-25 07:30:30|15784.72|15704.72|15784.04|15704.04|15784.74|15704.74|15784|15704|7
1727249440000|2024-09-25 07:30:40|15784.02|15704.02|15783.91|15703.91|15784.02|15704.02|15783.65|15703.65|7
1727249450000|2024-09-25 07:30:50|15783.92|15703.92|15783.99|15703.99|15783.99|15703.99|15783.91|15703.91|7
1727249460000|2024-09-25 07:31:00|15784.01|15704.01|15784.55|15704.55|15784.55|15704.55|15783.94|15703.94|8
1727249470000|2024-09-25 07:31:10|15785.08|15705.08|15785.31|15705.31|15785.33|15705.33|15784.6|15704.6|9
1727249480000|2024-09-25 07:31:20|15785.36|15705.36|15785.65|15705.65|15785.72|15705.72|15785.36|15705.36|9
1727249490000|2024-09-25 07:31:30|15785.27|15705.27|15784.03|15704.03|15785.27|15705.27|15783.92|15703.92|5
1727249500000|2024-09-25 07:31:40|15784.3|15704.3|15784.5|15704.5|15784.51|15704.51|15784.07|15704.07|7
1727249510000|2024-09-25 07:31:50|15784.51|15704.51|15784.41|15704.41|15784.54|15704.54|15784.41|15704.41|6
1727249520000|2024-09-25 07:32:00|15782.61|15702.61|15779.16|15699.16|15782.61|15702.61|15779.16|15699.16|9
1727249530000|2024-09-25 07:32:10|15779.17|15699.17|15779.54|15699.54|15779.54|15699.54|15779.16|15699.16|8
1727249540000|2024-09-25 07:32:20|15779.55|15699.55|15780.57|15700.57|15780.78|15700.78|15779.55|15699.55|8
1727249550000|2024-09-25 07:32:30|15779.8|15699.8|15780.03|15700.03|15780.79|15700.79|15779.8|15699.8|10
1727249560000|2024-09-25 07:32:40|15780.04|15700.04|15781.08|15701.08|15781.08|15701.08|15780.04|15700.04|9
1727249570000|2024-09-25 07:32:50|15781.17|15701.17|15781.3|15701.3|15781.3|15701.3|15780.79|15700.79|8
1727249580000|2024-09-25 07:33:00|15781.54|15701.54|15781.61|15701.61|15781.61|15701.61|15781.5|15701.5|8
1727249590000|2024-09-25 07:33:10|15781.04|15701.04|15777.06|15697.06|15781.04|15701.04|15776.6|15696.6|8
1727249600000|2024-09-25 07:33:20|15776.85|15696.85|15776.33|15696.33|15776.85|15696.85|15776.27|15696.27|7
1727249610000|2024-09-25 07:33:30|15775.89|15695.89|15776.5|15696.5|15776.66|15696.66|15775.88|15695.88|9
1727249620000|2024-09-25 07:33:40|15776.47|15696.47|15777.77|15697.77|15777.86|15697.86|15776.45|15696.45|10
1727249630000|2024-09-25 07:33:50|15777.8|15697.8|15777.58|15697.58|15777.81|15697.81|15777.49|15697.49|7
1727249640000|2024-09-25 07:34:00|15777.63|15697.63|15776.63|15696.63|15777.63|15697.63|15776.63|15696.63|9
1727249650000|2024-09-25 07:34:10|15776.55|15696.55|15776.05|15696.05|15777.04|15697.04|15776.05|15696.05|9
1727249660000|2024-09-25 07:34:20|15776.04|15696.04|15776.73|15696.73|15776.73|15696.73|15775.94|15695.94|9
1727249670000|2024-09-25 07:34:30|15776.75|15696.75|15777|15697|15777.01|15697.01|15776.75|15696.75|7
1727249680000|2024-09-25 07:34:40|15776.97|15696.97|15777.52|15697.52|15777.52|15697.52|15776.97|15696.97|7
1727249690000|2024-09-25 07:34:50|15777.78|15697.78|15777.48|15697.48|15778.18|15698.18|15777.48|15697.48|5
1727249700000|2024-09-25 07:35:00|15777.46|15697.46|15777.15|15697.15|15777.46|15697.46|15777.15|15697.15|9
1727249710000|2024-09-25 07:35:10|15777.16|15697.16|15777.29|15697.29|15777.32|15697.32|15777.15|15697.15|7
1727249720000|2024-09-25 07:35:20|15777.57|15697.57|15779.16|15699.16|15779.16|15699.16|15777.57|15697.57|7
1727249730000|2024-09-25 07:35:30|15779.17|15699.17|15780.42|15700.42|15780.42|15700.42|15779.17|15699.17|8
1727249740000|2024-09-25 07:35:40|15780.66|15700.66|15780.73|15700.73|15780.74|15700.74|15780.66|15700.66|8
1727249750000|2024-09-25 07:35:50|15781.02|15701.02|15782.61|15702.61|15782.63|15702.63|15780.93|15700.93|9
1727249760000|2024-09-25 07:36:00|15782.69|15702.69|15783.19|15703.19|15783.37|15703.37|15782.69|15702.69|9
1727249770000|2024-09-25 07:36:10|15783.17|15703.17|15782.72|15702.72|15783.17|15703.17|15782.7|15702.7|7
1727249780000|2024-09-25 07:36:20|15782.51|15702.51|15781.66|15701.66|15782.89|15702.89|15781.66|15701.66|8
1727249790000|2024-09-25 07:36:30|15782.08|15702.08|15781.87|15701.87|15782.73|15702.73|15781.82|15701.82|10
1727249800000|2024-09-25 07:36:40|15782.42|15702.42|15782.25|15702.25|15782.42|15702.42|15782.11|15702.11|8
1727249810000|2024-09-25 07:36:50|15782.24|15702.24|15783.71|15703.71|15783.77|15703.77|15782.24|15702.24|6
1727249820000|2024-09-25 07:37:00|15783.7|15703.7|15784.29|15704.29|15784.3|15704.3|15783.36|15703.36|9
1727249830000|2024-09-25 07:37:10|15784.28|15704.28|15784.75|15704.75|15784.75|15704.75|15784.28|15704.28|7
1727249840000|2024-09-25 07:37:20|15784.74|15704.74|15784.71|15704.71|15785.11|15705.11|15784.34|15704.34|8
1727249850000|2024-09-25 07:37:30|15786.07|15706.07|15786.13|15706.13|15786.19|15706.19|15785.88|15705.88|9
1727249860000|2024-09-25 07:37:40|15786.74|15706.74|15786.36|15706.36|15786.74|15706.74|15785.95|15705.95|7
1727249870000|2024-09-25 07:37:50|15786.33|15706.33|15785.55|15705.55|15786.33|15706.33|15785.53|15705.53|10
1727249880000|2024-09-25 07:38:00|15786.06|15706.06|15786.41|15706.41|15786.41|15706.41|15785.76|15705.76|6
1727249890000|2024-09-25 07:38:10|15786.45|15706.45|15786.85|15706.85|15787.69|15707.69|15786.45|15706.45|8
1727249900000|2024-09-25 07:38:20|15787.3|15707.3|15789.15|15709.15|15789.15|15709.15|15787.23|15707.23|9
1727249910000|2024-09-25 07:38:30|15789.17|15709.17|15791.39|15711.39|15791.39|15711.39|15789.16|15709.16|8
1727249920000|2024-09-25 07:38:40|15794.03|15714.03|15796.84|15716.84|15796.93|15716.93|15794.03|15714.03|10
1727249930000|2024-09-25 07:38:50|15796.86|15716.86|15797.53|15717.53|15797.53|15717.53|15796.86|15716.86|9
1727249940000|2024-09-25 07:39:00|15797.64|15717.64|15794.93|15714.93|15797.64|15717.64|15794.93|15714.93|10
1727249950000|2024-09-25 07:39:10|15794.57|15714.57|15794.61|15714.61|15794.61|15714.61|15794.04|15714.04|10
1727249960000|2024-09-25 07:39:20|15795.83|15715.83|15796.23|15716.23|15796.23|15716.23|15795.83|15715.83|10
1727249970000|2024-09-25 07:39:30|15796.24|15716.24|15797.23|15717.23|15797.43|15717.43|15796.24|15716.24|8
1727249980000|2024-09-25 07:39:40|15797.27|15717.27|15798.2|15718.2|15798.28|15718.28|15796.3|15716.3|10
1727249990000|2024-09-25 07:39:50|15798.27|15718.27|15799.24|15719.24|15799.24|15719.24|15798.02|15718.02|6
1727250000000|2024-09-25 07:40:00|15799.83|15719.83|15799.92|15719.92|15800.26|15720.26|15799.58|15719.58|8
1727250010000|2024-09-25 07:40:10|15799.95|15719.95|15799.71|15719.71|15800.11|15720.11|15799.59|15719.59|10
1727250020000|2024-09-25 07:40:20|15799.82|15719.82|15799.29|15719.29|15799.85|15719.85|15799.29|15719.29|10
1727250030000|2024-09-25 07:40:30|15798.77|15718.77|15799.57|15719.57|15799.57|15719.57|15798.51|15718.51|10
1727250040000|2024-09-25 07:40:40|15799.58|15719.58|15799.46|15719.46|15799.6|15719.6|15799.46|15719.46|8
1727250050000|2024-09-25 07:40:50|15799.47|15719.47|15799.05|15719.05|15799.47|15719.47|15799.05|15719.05|5
1727250060000|2024-09-25 07:41:00|15799.06|15719.06|15799.52|15719.52|15799.57|15719.57|15799.06|15719.06|10
1727250070000|2024-09-25 07:41:10|15799.47|15719.47|15801.77|15721.77|15801.77|15721.77|15799.47|15719.47|9
1727250080000|2024-09-25 07:41:20|15801.92|15721.92|15800.04|15720.04|15802.02|15722.02|15800.04|15720.04|9
1727250090000|2024-09-25 07:41:30|15799.61|15719.61|15799.88|15719.88|15799.88|15719.88|15798.83|15718.83|10
1727250100000|2024-09-25 07:41:40|15799.47|15719.47|15800.28|15720.28|15800.28|15720.28|15799.45|15719.45|8
1727250110000|2024-09-25 07:41:50|15800.3|15720.3|15798.12|15718.12|15800.33|15720.33|15798.12|15718.12|10
1727250120000|2024-09-25 07:42:00|15798.49|15718.49|15797.54|15717.54|15798.49|15718.49|15797.54|15717.54|10
1727250130000|2024-09-25 07:42:10|15797.53|15717.53|15798.45|15718.45|15798.46|15718.46|15797.52|15717.52|7
1727250140000|2024-09-25 07:42:20|15797.79|15717.79|15797.61|15717.61|15798.46|15718.46|15797.61|15717.61|7
1727250150000|2024-09-25 07:42:30|15797.62|15717.62|15796.89|15716.89|15798.19|15718.19|15796.88|15716.88|9
1727250160000|2024-09-25 07:42:40|15796.87|15716.87|15793.64|15713.64|15796.87|15716.87|15793.61|15713.61|10
1727250170000|2024-09-25 07:42:50|15793.62|15713.62|15792.66|15712.66|15793.66|15713.66|15792.58|15712.58|10
1727250180000|2024-09-25 07:43:00|15792.64|15712.64|15792.61|15712.61|15793.45|15713.45|15792.61|15712.61|10
1727250190000|2024-09-25 07:43:10|15792.51|15712.51|15791.85|15711.85|15792.51|15712.51|15790.88|15710.88|10
1727250200000|2024-09-25 07:43:20|15791.84|15711.84|15792.57|15712.57|15792.57|15712.57|15791.59|15711.59|8
1727250210000|2024-09-25 07:43:30|15792.33|15712.33|15791.99|15711.99|15792.33|15712.33|15791.45|15711.45|9
1727250220000|2024-09-25 07:43:40|15791.96|15711.96|15791.37|15711.37|15791.96|15711.96|15791.37|15711.37|8
1727250230000|2024-09-25 07:43:50|15791.39|15711.39|15791.32|15711.32|15791.44|15711.44|15791.32|15711.32|8
1727250240000|2024-09-25 07:44:00|15791.31|15711.31|15792.03|15712.03|15792.03|15712.03|15791.31|15711.31|8
1727250250000|2024-09-25 07:44:10|15791.82|15711.82|15791.6|15711.6|15792.02|15712.02|15791.6|15711.6|9
1727250260000|2024-09-25 07:44:20|15791.63|15711.63|15791.91|15711.91|15792.03|15712.03|15791.22|15711.22|9
1727250270000|2024-09-25 07:44:30|15791.89|15711.89|15791.76|15711.76|15791.99|15711.99|15791.51|15711.51|9
1727250280000|2024-09-25 07:44:40|15791.77|15711.77|15791.76|15711.76|15792.09|15712.09|15791.76|15711.76|8
1727250290000|2024-09-25 07:44:50|15791.78|15711.78|15791.83|15711.83|15791.95|15711.95|15791.7|15711.7|9
1727250300000|2024-09-25 07:45:00|15791.02|15711.02|15790.78|15710.78|15791.02|15711.02|15790.78|15710.78|7
1727250310000|2024-09-25 07:45:10|15791.2|15711.2|15791.19|15711.19|15791.49|15711.49|15791.07|15711.07|9
1727250320000|2024-09-25 07:45:20|15790.87|15710.87|15789.6|15709.6|15790.87|15710.87|15789.54|15709.54|9
1727250330000|2024-09-25 07:45:30|15789.61|15709.61|15787.84|15707.84|15789.61|15709.61|15787.84|15707.84|8
1727250340000|2024-09-25 07:45:40|15787.8|15707.8|15789.34|15709.34|15789.37|15709.37|15787.8|15707.8|10
1727250350000|2024-09-25 07:45:50|15789.33|15709.33|15789.23|15709.23|15789.44|15709.44|15789.23|15709.23|5
1727250360000|2024-09-25 07:46:00|15788.54|15708.54|15787.28|15707.28|15788.54|15708.54|15787.17|15707.17|9
1727250370000|2024-09-25 07:46:10|15787.34|15707.34|15786.54|15706.54|15787.89|15707.89|15786.54|15706.54|10
1727250380000|2024-09-25 07:46:20|15786.63|15706.63|15785.17|15705.17|15786.71|15706.71|15785.17|15705.17|9
1727250390000|2024-09-25 07:46:30|15785.13|15705.13|15784.02|15704.02|15785.24|15705.24|15783.32|15703.32|10
1727250400000|2024-09-25 07:46:40|15784.01|15704.01|15783.59|15703.59|15784.01|15704.01|15783.59|15703.59|5
1727250410000|2024-09-25 07:46:50|15783.53|15703.53|15781.27|15701.27|15783.56|15703.56|15781.27|15701.27|9
1727250420000|2024-09-25 07:47:00|15781.28|15701.28|15781.1|15701.1|15781.28|15701.28|15780.81|15700.81|8
1727250430000|2024-09-25 07:47:10|15781.02|15701.02|15780.28|15700.28|15781.02|15701.02|15780.05|15700.05|10
1727250440000|2024-09-25 07:47:20|15780.39|15700.39|15780.56|15700.56|15780.56|15700.56|15780.04|15700.04|9
1727250450000|2024-09-25 07:47:30|15780.57|15700.57|15780.68|15700.68|15780.81|15700.81|15780.57|15700.57|9
1727250460000|2024-09-25 07:47:40|15780.22|15700.22|15780.5|15700.5|15780.51|15700.51|15780.08|15700.08|9
1727250470000|2024-09-25 07:47:50|15780.28|15700.28|15780.08|15700.08|15780.28|15700.28|15780.08|15700.08|8
1727250480000|2024-09-25 07:48:00|15780.05|15700.05|15781.63|15701.63|15781.63|15701.63|15779.65|15699.65|9
1727250490000|2024-09-25 07:48:10|15782.33|15702.33|15781.68|15701.68|15782.59|15702.59|15781.68|15701.68|9
1727250500000|2024-09-25 07:48:20|15781.65|15701.65|15779.86|15699.86|15781.65|15701.65|15779.86|15699.86|9
1727250510000|2024-09-25 07:48:30|15779.88|15699.88|15780.33|15700.33|15780.33|15700.33|15779.88|15699.88|9
1727250520000|2024-09-25 07:48:40|15780.29|15700.29|15780.96|15700.96|15780.96|15700.96|15780.26|15700.26|7
1727250530000|2024-09-25 07:48:50|15780.59|15700.59|15780.14|15700.14|15780.59|15700.59|15779.99|15699.99|10
1727250540000|2024-09-25 07:49:00|15780.16|15700.16|15780.6|15700.6|15780.6|15700.6|15780.16|15700.16|10
1727250550000|2024-09-25 07:49:10|15780.61|15700.61|15782.32|15702.32|15782.32|15702.32|15780.61|15700.61|10
1727250560000|2024-09-25 07:49:20|15782.41|15702.41|15782.62|15702.62|15782.62|15702.62|15782.41|15702.41|4
1727250570000|2024-09-25 07:49:30|15782.64|15702.64|15781.95|15701.95|15782.68|15702.68|15781.81|15701.81|8
1727250580000|2024-09-25 07:49:40|15781.94|15701.94|15783.07|15703.07|15783.07|15703.07|15781.51|15701.51|7
1727250590000|2024-09-25 07:49:50|15783.51|15703.51|15785.2|15705.2|15785.2|15705.2|15783.1|15703.1|9
1727250600000|2024-09-25 07:50:00|15784.72|15704.72|15784.34|15704.34|15784.91|15704.91|15784.1|15704.1|9
1727250610000|2024-09-25 07:50:10|15784.3|15704.3|15784.61|15704.61|15784.86|15704.86|15784.25|15704.25|8
1727250620000|2024-09-25 07:50:20|15784.63|15704.63|15783.68|15703.68|15784.63|15704.63|15783.68|15703.68|9
1727250630000|2024-09-25 07:50:30|15783.69|15703.69|15783.95|15703.95|15783.95|15703.95|15783.56|15703.56|6
1727250640000|2024-09-25 07:50:40|15784.06|15704.06|15784.7|15704.7|15784.74|15704.74|15784.06|15704.06|10
1727250650000|2024-09-25 07:50:50|15784.73|15704.73|15784.64|15704.64|15784.73|15704.73|15784.64|15704.64|6
1727250660000|2024-09-25 07:51:00|15785.24|15705.24|15785.15|15705.15|15785.57|15705.57|15785.12|15705.12|10
1727250670000|2024-09-25 07:51:10|15785.16|15705.16|15785.91|15705.91|15785.91|15705.91|15785.15|15705.15|9
1727250680000|2024-09-25 07:51:20|15785.89|15705.89|15785.27|15705.27|15785.89|15705.89|15785.2|15705.2|9
1727250690000|2024-09-25 07:51:30|15785.3|15705.3|15784.69|15704.69|15785.3|15705.3|15784.69|15704.69|8
1727250700000|2024-09-25 07:51:40|15784.58|15704.58|15782.7|15702.7|15784.58|15704.58|15782.7|15702.7|9
1727250710000|2024-09-25 07:51:50|15782.67|15702.67|15782.88|15702.88|15782.93|15702.93|15782.67|15702.67|9
1727250720000|2024-09-25 07:52:00|15782.86|15702.86|15783.9|15703.9|15783.9|15703.9|15782.83|15702.83|10
1727250730000|2024-09-25 07:52:10|15783.71|15703.71|15783.62|15703.62|15784.11|15704.11|15783.62|15703.62|9
1727250740000|2024-09-25 07:52:20|15783.61|15703.61|15783.12|15703.12|15783.61|15703.61|15783.12|15703.12|7
1727250750000|2024-09-25 07:52:30|15783.03|15703.03|15786.45|15706.45|15786.46|15706.46|15783.03|15703.03|10
1727250760000|2024-09-25 07:52:40|15786.31|15706.31|15786.42|15706.42|15786.42|15706.42|15786.03|15706.03|9
1727250770000|2024-09-25 07:52:50|15786.43|15706.43|15786.6|15706.6|15786.61|15706.61|15786.43|15706.43|4
1727250780000|2024-09-25 07:53:00|15786.59|15706.59|15786.52|15706.52|15786.6|15706.6|15786.52|15706.52|6
1727250790000|2024-09-25 07:53:10|15786.5|15706.5|15789|15709|15789|15709|15786.5|15706.5|7
1727250800000|2024-09-25 07:53:20|15789.2|15709.2|15789.3|15709.3|15789.32|15709.32|15788.28|15708.28|10
1727250810000|2024-09-25 07:53:30|15789.37|15709.37|15789.82|15709.82|15789.82|15709.82|15789.35|15709.35|8
1727250820000|2024-09-25 07:53:40|15789.36|15709.36|15789.09|15709.09|15789.36|15709.36|15789.04|15709.04|8
1727250830000|2024-09-25 07:53:50|15789.22|15709.22|15789|15709|15789.39|15709.39|15788.64|15708.64|9
1727250840000|2024-09-25 07:54:00|15788.98|15708.98|15791.68|15711.68|15791.68|15711.68|15788.98|15708.98|10
1727250850000|2024-09-25 07:54:10|15791.66|15711.66|15791.69|15711.69|15792.09|15712.09|15791.52|15711.52|9
1727250860000|2024-09-25 07:54:20|15791.72|15711.72|15791.64|15711.64|15791.74|15711.74|15791.63|15711.63|8
1727250870000|2024-09-25 07:54:30|15791.79|15711.79|15792.26|15712.26|15792.26|15712.26|15791.6|15711.6|8
1727250880000|2024-09-25 07:54:40|15792.24|15712.24|15791.53|15711.53|15792.24|15712.24|15791.53|15711.53|6
1727250890000|2024-09-25 07:54:50|15791.51|15711.51|15791.78|15711.78|15791.89|15711.89|15791.51|15711.51|7
1727250900000|2024-09-25 07:55:00|15791.77|15711.77|15791.84|15711.84|15791.84|15711.84|15791.73|15711.73|9
1727250910000|2024-09-25 07:55:10|15791.81|15711.81|15791.32|15711.32|15791.84|15711.84|15791.32|15711.32|10
1727250920000|2024-09-25 07:55:20|15791.34|15711.34|15791.85|15711.85|15791.85|15711.85|15791.34|15711.34|9
1727250930000|2024-09-25 07:55:30|15791.83|15711.83|15791.9|15711.9|15792.04|15712.04|15791.62|15711.62|8
1727250940000|2024-09-25 07:55:40|15791.91|15711.91|15792.02|15712.02|15792.02|15712.02|15791.65|15711.65|9
1727250950000|2024-09-25 07:55:50|15792.03|15712.03|15791.72|15711.72|15792.03|15712.03|15791.72|15711.72|7
1727250960000|2024-09-25 07:56:00|15791.74|15711.74|15792.32|15712.32|15792.32|15712.32|15791.55|15711.55|9
1727250970000|2024-09-25 07:56:10|15792.68|15712.68|15794.3|15714.3|15794.3|15714.3|15792.68|15712.68|10
1727250980000|2024-09-25 07:56:20|15794.69|15714.69|15794.38|15714.38|15794.7|15714.7|15794.11|15714.11|8
1727250990000|2024-09-25 07:56:30|15794.4|15714.4|15795.66|15715.66|15795.66|15715.66|15794.4|15714.4|10
1727251000000|2024-09-25 07:56:40|15795.68|15715.68|15795.66|15715.66|15795.68|15715.68|15795.52|15715.52|8
1727251010000|2024-09-25 07:56:50|15795.68|15715.68|15796.12|15716.12|15796.13|15716.13|15795.68|15715.68|8
1727251020000|2024-09-25 07:57:00|15796.11|15716.11|15795.82|15715.82|15796.11|15716.11|15795.82|15715.82|9
1727251030000|2024-09-25 07:57:10|15795.39|15715.39|15795.43|15715.43|15795.7|15715.7|15795.07|15715.07|10
1727251040000|2024-09-25 07:57:20|15796.02|15716.02|15795.82|15715.82|15796.04|15716.04|15795.75|15715.75|10
1727251050000|2024-09-25 07:57:30|15795.8|15715.8|15795.94|15715.94|15796.24|15716.24|15795.33|15715.33|9
1727251060000|2024-09-25 07:57:40|15796.07|15716.07|15796.23|15716.23|15796.62|15716.62|15796.06|15716.06|9
1727251070000|2024-09-25 07:57:50|15796.14|15716.14|15796.56|15716.56|15796.64|15716.64|15796.13|15716.13|9
1727251080000|2024-09-25 07:58:00|15796.17|15716.17|15795.77|15715.77|15796.17|15716.17|15795.35|15715.35|8
1727251090000|2024-09-25 07:58:10|15795.43|15715.43|15794.59|15714.59|15795.43|15715.43|15794.11|15714.11|7
1727251100000|2024-09-25 07:58:20|15794.6|15714.6|15795.34|15715.34|15795.43|15715.43|15794.46|15714.46|9
1727251110000|2024-09-25 07:58:30|15795.47|15715.47|15795.65|15715.65|15795.77|15715.77|15795.43|15715.43|7
1727251120000|2024-09-25 07:58:40|15795.57|15715.57|15795.98|15715.98|15796.26|15716.26|15795.57|15715.57|8
1727251130000|2024-09-25 07:58:50|15795.97|15715.97|15795.4|15715.4|15796.1|15716.1|15795.4|15715.4|6
1727251140000|2024-09-25 07:59:00|15795.57|15715.57|15795.24|15715.24|15795.57|15715.57|15795.09|15715.09|6
1727251150000|2024-09-25 07:59:10|15795|15715|15794.99|15714.99|15795.02|15715.02|15794.98|15714.98|9
1727251160000|2024-09-25 07:59:20|15795|15715|15794.91|15714.91|15795.09|15715.09|15794.91|15714.91|9
1727251170000|2024-09-25 07:59:30|15794.69|15714.69|15794.78|15714.78|15794.78|15714.78|15794.69|15714.69|6
1727251180000|2024-09-25 07:59:40|15795.5|15715.5|15795.94|15715.94|15795.94|15715.94|15795.33|15715.33|9
1727251190000|2024-09-25 07:59:50|15795.93|15715.93|15795.56|15715.56|15795.93|15715.93|15795.56|15715.56|7
1727251200000|2024-09-25 08:00:00|15795.55|15715.55|15793.8|15713.8|15795.56|15715.56|15793.8|15713.8|8
1727251210000|2024-09-25 08:00:10|15793.87|15713.87|15793.48|15713.48|15794.1|15714.1|15793.25|15713.25|7
1727251220000|2024-09-25 08:00:20|15793.5|15713.5|15791.81|15711.81|15793.67|15713.67|15791.81|15711.81|8
1727251230000|2024-09-25 08:00:30|15791.77|15711.77|15792.5|15712.5|15792.5|15712.5|15791.77|15711.77|9
1727251240000|2024-09-25 08:00:40|15792.97|15712.97|15797.4|15717.4|15797.87|15717.87|15792.9|15712.9|7
1727251250000|2024-09-25 08:00:50|15797.04|15717.04|15797.06|15717.06|15797.06|15717.06|15796.69|15716.69|8
1727251260000|2024-09-25 08:01:00|15796.46|15716.46|15796.08|15716.08|15796.46|15716.46|15796.08|15716.08|9
1727251270000|2024-09-25 08:01:10|15796.09|15716.09|15794.79|15714.79|15796.09|15716.09|15794.79|15714.79|7
1727251280000|2024-09-25 08:01:20|15794.78|15714.78|15794.83|15714.83|15795.18|15715.18|15794.74|15714.74|9
1727251290000|2024-09-25 08:01:30|15794.85|15714.85|15795.4|15715.4|15795.54|15715.54|15794.85|15714.85|10
1727251300000|2024-09-25 08:01:40|15795.1|15715.1|15794.51|15714.51|15795.1|15715.1|15794.38|15714.38|10
1727251310000|2024-09-25 08:01:50|15794.87|15714.87|15796.28|15716.28|15796.29|15716.29|15794.86|15714.86|10
1727251320000|2024-09-25 08:02:00|15796.07|15716.07|15795.81|15715.81|15796.2|15716.2|15795.81|15715.81|5
1727251330000|2024-09-25 08:02:10|15795.82|15715.82|15796.28|15716.28|15796.28|15716.28|15795.82|15715.82|9
1727251340000|2024-09-25 08:02:20|15796.29|15716.29|15796.08|15716.08|15796.47|15716.47|15796.02|15716.02|10
1727251350000|2024-09-25 08:02:30|15795.42|15715.42|15796.09|15716.09|15796.39|15716.39|15795.42|15715.42|8
1727251360000|2024-09-25 08:02:40|15795.86|15715.86|15796|15716|15796|15716|15795.86|15715.86|9
1727251370000|2024-09-25 08:02:50|15795.72|15715.72|15795.83|15715.83|15795.94|15715.94|15795.72|15715.72|10
1727251380000|2024-09-25 08:03:00|15795.8|15715.8|15796.25|15716.25|15796.29|15716.29|15795.8|15715.8|9
1727251390000|2024-09-25 08:03:10|15796.27|15716.27|15795.43|15715.43|15796.29|15716.29|15795.43|15715.43|9
1727251400000|2024-09-25 08:03:20|15795.79|15715.79|15796.03|15716.03|15796.04|15716.04|15795.79|15715.79|8
1727251410000|2024-09-25 08:03:30|15796|15716|15792.04|15712.04|15796|15716|15792.02|15712.02|9
1727251420000|2024-09-25 08:03:40|15792.03|15712.03|15792.79|15712.79|15792.81|15712.81|15792.02|15712.02|6
1727251430000|2024-09-25 08:03:50|15792.5|15712.5|15791.6|15711.6|15792.5|15712.5|15791.6|15711.6|10
1727251440000|2024-09-25 08:04:00|15791.36|15711.36|15792.8|15712.8|15792.81|15712.81|15791.23|15711.23|8
1727251450000|2024-09-25 08:04:10|15792.79|15712.79|15794.25|15714.25|15794.25|15714.25|15792.79|15712.79|10
1727251460000|2024-09-25 08:04:20|15793.91|15713.91|15794.79|15714.79|15794.79|15714.79|15793.89|15713.89|6
1727251470000|2024-09-25 08:04:30|15794.56|15714.56|15794.97|15714.97|15794.97|15714.97|15794.56|15714.56|9
1727251480000|2024-09-25 08:04:40|15796.17|15716.17|15804.21|15724.21|15804.26|15724.26|15796.17|15716.17|10
1727251490000|2024-09-25 08:04:50|15803.89|15723.89|15804.38|15724.38|15804.64|15724.64|15803.23|15723.23|10
1727251500000|2024-09-25 08:05:00|15804.4|15724.4|15805.21|15725.21|15805.22|15725.22|15804.37|15724.37|8
1727251510000|2024-09-25 08:05:10|15806.17|15726.17|15806.42|15726.42|15806.42|15726.42|15804.25|15724.25|8
1727251520000|2024-09-25 08:05:20|15806.43|15726.43|15806.72|15726.72|15806.87|15726.87|15806.05|15726.05|8
1727251530000|2024-09-25 08:05:30|15806.69|15726.69|15808|15728|15808|15728|15806.69|15726.69|9
1727251540000|2024-09-25 08:05:40|15808.09|15728.09|15807.88|15727.88|15808.18|15728.18|15807.88|15727.88|10
1727251550000|2024-09-25 08:05:50|15807.9|15727.9|15806.62|15726.62|15807.9|15727.9|15806.42|15726.42|10
1727251560000|2024-09-25 08:06:00|15806.65|15726.65|15805.09|15725.09|15806.65|15726.65|15805.09|15725.09|9
1727251570000|2024-09-25 08:06:10|15804.65|15724.65|15802.2|15722.2|15804.65|15724.65|15802.2|15722.2|10
1727251580000|2024-09-25 08:06:20|15802.1|15722.1|15802.14|15722.14|15802.19|15722.19|15802.03|15722.03|10
1727251590000|2024-09-25 08:06:30|15802.3|15722.3|15801.75|15721.75|15802.3|15722.3|15801.61|15721.61|6
1727251600000|2024-09-25 08:06:40|15801.83|15721.83|15798.89|15718.89|15801.84|15721.84|15798.89|15718.89|10
1727251610000|2024-09-25 08:06:50|15798.87|15718.87|15798.37|15718.37|15798.87|15718.87|15798.32|15718.32|9
1727251620000|2024-09-25 08:07:00|15796.84|15716.84|15796.17|15716.17|15796.87|15716.87|15796.17|15716.17|9
1727251630000|2024-09-25 08:07:10|15796.58|15716.58|15797.16|15717.16|15797.43|15717.43|15796.58|15716.58|9
1727251640000|2024-09-25 08:07:20|15797.17|15717.17|15797.42|15717.42|15797.43|15717.43|15797.14|15717.14|9
1727251650000|2024-09-25 08:07:30|15797.41|15717.41|15797.54|15717.54|15797.54|15717.54|15797.41|15717.41|8
1727251660000|2024-09-25 08:07:40|15797.53|15717.53|15796.85|15716.85|15797.54|15717.54|15796.85|15716.85|8
1727251670000|2024-09-25 08:07:50|15796.83|15716.83|15797.21|15717.21|15797.21|15717.21|15796.57|15716.57|7
1727251680000|2024-09-25 08:08:00|15797.22|15717.22|15797.5|15717.5|15797.54|15717.54|15797.22|15717.22|7
1727251690000|2024-09-25 08:08:10|15797.49|15717.49|15797.86|15717.86|15797.86|15717.86|15797.14|15717.14|10
1727251700000|2024-09-25 08:08:20|15797.82|15717.82|15797.57|15717.57|15797.82|15717.82|15797.42|15717.42|10
1727251710000|2024-09-25 08:08:30|15797.56|15717.56|15797.21|15717.21|15797.56|15717.56|15797.11|15717.11|7
1727251720000|2024-09-25 08:08:40|15797.22|15717.22|15796.94|15716.94|15797.34|15717.34|15796.87|15716.87|8
1727251730000|2024-09-25 08:08:50|15796.86|15716.86|15796.71|15716.71|15796.86|15716.86|15796.69|15716.69|7
1727251740000|2024-09-25 08:09:00|15796.7|15716.7|15796.99|15716.99|15796.99|15716.99|15796.67|15716.67|8
1727251750000|2024-09-25 08:09:10|15796.13|15716.13|15793.45|15713.45|15796.13|15716.13|15793.18|15713.18|9
1727251760000|2024-09-25 08:09:20|15793.16|15713.16|15793.45|15713.45|15793.46|15713.46|15792.62|15712.62|9
1727251770000|2024-09-25 08:09:30|15793.43|15713.43|15793.25|15713.25|15793.45|15713.45|15793.17|15713.17|9
1727251780000|2024-09-25 08:09:40|15793.19|15713.19|15792.1|15712.1|15793.19|15713.19|15791.94|15711.94|7
1727251790000|2024-09-25 08:09:50|15792.17|15712.17|15791.9|15711.9|15792.17|15712.17|15791.9|15711.9|5
1727251800000|2024-09-25 08:10:00|15791.92|15711.92|15792.26|15712.26|15792.85|15712.85|15791.79|15711.79|10
1727251810000|2024-09-25 08:10:10|15792.21|15712.21|15791.44|15711.44|15792.21|15712.21|15791.26|15711.26|10
1727251820000|2024-09-25 08:10:20|15791.45|15711.45|15791.3|15711.3|15791.6|15711.6|15791.3|15711.3|9
1727251830000|2024-09-25 08:10:30|15791.31|15711.31|15791.17|15711.17|15791.36|15711.36|15790.9|15710.9|9
1727251840000|2024-09-25 08:10:40|15791.22|15711.22|15791.4|15711.4|15791.44|15711.44|15791.04|15711.04|8
1727251850000|2024-09-25 08:10:50|15791.39|15711.39|15791.35|15711.35|15791.39|15711.39|15791.35|15711.35|4
1727251860000|2024-09-25 08:11:00|15790.99|15710.99|15793.47|15713.47|15793.47|15713.47|15790.99|15710.99|8
1727251870000|2024-09-25 08:11:10|15792.66|15712.66|15792.51|15712.51|15792.78|15712.78|15792.14|15712.14|10
1727251880000|2024-09-25 08:11:20|15792.59|15712.59|15791.01|15711.01|15792.6|15712.6|15791.01|15711.01|10
1727251890000|2024-09-25 08:11:30|15790.3|15710.3|15790.15|15710.15|15790.3|15710.3|15790.14|15710.14|9
1727251900000|2024-09-25 08:11:40|15790.16|15710.16|15791.18|15711.18|15791.22|15711.22|15790.16|15710.16|9
1727251910000|2024-09-25 08:11:50|15791.22|15711.22|15791.94|15711.94|15792.03|15712.03|15791.22|15711.22|8
1727251920000|2024-09-25 08:12:00|15792.03|15712.03|15791.9|15711.9|15792.03|15712.03|15791.9|15711.9|7
1727251930000|2024-09-25 08:12:10|15791.58|15711.58|15791.99|15711.99|15791.99|15711.99|15791.58|15711.58|8
1727251940000|2024-09-25 08:12:20|15792|15712|15791.99|15711.99|15792|15712|15791.98|15711.98|4
1727251950000|2024-09-25 08:12:30|15792.01|15712.01|15793.1|15713.1|15793.1|15713.1|15792.01|15712.01|8
1727251960000|2024-09-25 08:12:40|15793.09|15713.09|15792.6|15712.6|15793.09|15713.09|15792.6|15712.6|9
1727251970000|2024-09-25 08:12:50|15792.59|15712.59|15792.35|15712.35|15792.6|15712.6|15792.32|15712.32|7
1727251980000|2024-09-25 08:13:00|15792.34|15712.34|15791.61|15711.61|15792.37|15712.37|15791.61|15711.61|6
1727251990000|2024-09-25 08:13:10|15791.59|15711.59|15791.52|15711.52|15791.59|15711.59|15791.51|15711.51|6
1727252000000|2024-09-25 08:13:20|15791.54|15711.54|15788.96|15708.96|15791.54|15711.54|15788.96|15708.96|10
1727252010000|2024-09-25 08:13:30|15789.49|15709.49|15789.08|15709.08|15789.49|15709.49|15789.05|15709.05|8
1727252020000|2024-09-25 08:13:40|15789.06|15709.06|15789.38|15709.38|15789.51|15709.51|15789.06|15709.06|7
1727252030000|2024-09-25 08:13:50|15789.44|15709.44|15789.5|15709.5|15789.54|15709.54|15789.44|15709.44|6
1727252040000|2024-09-25 08:14:00|15789.49|15709.49|15789.51|15709.51|15789.56|15709.56|15789.46|15709.46|9
1727252050000|2024-09-25 08:14:10|15789.53|15709.53|15790.8|15710.8|15790.8|15710.8|15789.49|15709.49|10
1727252060000|2024-09-25 08:14:20|15790.85|15710.85|15791.46|15711.46|15791.47|15711.47|15790.85|15710.85|9
1727252070000|2024-09-25 08:14:30|15791.45|15711.45|15791.63|15711.63|15791.63|15711.63|15791.42|15711.42|6
1727252080000|2024-09-25 08:14:40|15791.64|15711.64|15791.73|15711.73|15791.74|15711.74|15791.64|15711.64|6
1727252090000|2024-09-25 08:14:50|15791.71|15711.71|15791.22|15711.22|15791.71|15711.71|15791.22|15711.22|9
1727252100000|2024-09-25 08:15:00|15791.24|15711.24|15792.02|15712.02|15792.02|15712.02|15791.24|15711.24|10
1727252110000|2024-09-25 08:15:10|15792.03|15712.03|15790.28|15710.28|15792.03|15712.03|15790.28|15710.28|7
1727252120000|2024-09-25 08:15:20|15789.84|15709.84|15789.96|15709.96|15789.96|15709.96|15789.4|15709.4|8
1727252130000|2024-09-25 08:15:30|15790.42|15710.42|15791.62|15711.62|15791.62|15711.62|15790.42|15710.42|9
1727252140000|2024-09-25 08:15:40|15791.65|15711.65|15792.31|15712.31|15792.31|15712.31|15791.43|15711.43|9
1727252150000|2024-09-25 08:15:50|15792.35|15712.35|15794.94|15714.94|15794.94|15714.94|15792.35|15712.35|9
1727252160000|2024-09-25 08:16:00|15795.01|15715.01|15797.05|15717.05|15797.05|15717.05|15795.01|15715.01|7
1727252170000|2024-09-25 08:16:10|15797.12|15717.12|15795.84|15715.84|15797.15|15717.15|15795.84|15715.84|7
1727252180000|2024-09-25 08:16:20|15795.88|15715.88|15795.85|15715.85|15796.2|15716.2|15795.43|15715.43|8
1727252190000|2024-09-25 08:16:30|15795.99|15715.99|15796.99|15716.99|15796.99|15716.99|15795.99|15715.99|9
1727252200000|2024-09-25 08:16:40|15796.98|15716.98|15797.18|15717.18|15797.18|15717.18|15796.97|15716.97|7
1727252210000|2024-09-25 08:16:50|15797.19|15717.19|15797.26|15717.26|15797.28|15717.28|15797.15|15717.15|6
1727252220000|2024-09-25 08:17:00|15797.25|15717.25|15797.41|15717.41|15797.41|15717.41|15797.24|15717.24|6
1727252230000|2024-09-25 08:17:10|15797.46|15717.46|15796.04|15716.04|15797.49|15717.49|15796.04|15716.04|9
1727252240000|2024-09-25 08:17:20|15796.09|15716.09|15795.79|15715.79|15796.18|15716.18|15795.77|15715.77|8
1727252250000|2024-09-25 08:17:30|15795.78|15715.78|15795.78|15715.78|15795.78|15715.78|15795.2|15715.2|10
1727252260000|2024-09-25 08:17:40|15796.32|15716.32|15796|15716|15796.32|15716.32|15795.95|15715.95|7
1727252270000|2024-09-25 08:17:50|15795.94|15715.94|15795.4|15715.4|15795.94|15715.94|15795.34|15715.34|8
1727252280000|2024-09-25 08:18:00|15795.41|15715.41|15794.73|15714.73|15795.41|15715.41|15794.66|15714.66|9
1727252290000|2024-09-25 08:18:10|15794.72|15714.72|15794.66|15714.66|15794.72|15714.72|15794.58|15714.58|7
1727252300000|2024-09-25 08:18:20|15794.69|15714.69|15794.59|15714.59|15794.69|15714.69|15794.58|15714.58|8
1727252310000|2024-09-25 08:18:30|15794.57|15714.57|15795.06|15715.06|15795.06|15715.06|15794.37|15714.37|6
1727252320000|2024-09-25 08:18:40|15795.08|15715.08|15794.74|15714.74|15795.09|15715.09|15794.74|15714.74|4
1727252330000|2024-09-25 08:18:50|15794.75|15714.75|15794.77|15714.77|15794.77|15714.77|15794.75|15714.75|2
1727252340000|2024-09-25 08:19:00|15794.76|15714.76|15794.96|15714.96|15795.26|15715.26|15794.76|15714.76|5
1727252350000|2024-09-25 08:19:10|15795.1|15715.1|15795.33|15715.33|15795.72|15715.72|15795.1|15715.1|9
1727252360000|2024-09-25 08:19:20|15795.34|15715.34|15795.43|15715.43|15795.43|15715.43|15795.34|15715.34|5
1727252370000|2024-09-25 08:19:30|15795.76|15715.76|15796.2|15716.2|15796.31|15716.31|15795.75|15715.75|6
1727252380000|2024-09-25 08:19:40|15796.19|15716.19|15796.11|15716.11|15796.34|15716.34|15796.11|15716.11|7
1727252390000|2024-09-25 08:19:50|15795.98|15715.98|15795.96|15715.96|15796.01|15716.01|15795.96|15715.96|4
1727252400000|2024-09-25 08:20:00|15795.94|15715.94|15796|15716|15796.32|15716.32|15795.93|15715.93|8
1727252410000|2024-09-25 08:20:10|15795.99|15715.99|15795.96|15715.96|15796.02|15716.02|15795.96|15715.96|10
1727252420000|2024-09-25 08:20:20|15795.94|15715.94|15792.62|15712.62|15795.94|15715.94|15792.62|15712.62|8
1727252430000|2024-09-25 08:20:30|15792.55|15712.55|15793.15|15713.15|15793.38|15713.38|15792.55|15712.55|8
1727252440000|2024-09-25 08:20:40|15792.83|15712.83|15791.91|15711.91|15792.83|15712.83|15791.91|15711.91|9
1727252450000|2024-09-25 08:20:50|15791.9|15711.9|15789.97|15709.97|15791.9|15711.9|15789.96|15709.96|10
1727252460000|2024-09-25 08:21:00|15789.94|15709.94|15790.32|15710.32|15790.34|15710.34|15789.94|15709.94|7
1727252470000|2024-09-25 08:21:10|15789.04|15709.04|15787.52|15707.52|15789.04|15709.04|15787.52|15707.52|7
1727252480000|2024-09-25 08:21:20|15787.51|15707.51|15787.72|15707.72|15787.73|15707.73|15787.51|15707.51|10
1727252490000|2024-09-25 08:21:30|15787.76|15707.76|15787.72|15707.72|15787.76|15707.76|15787.64|15707.64|9
1727252500000|2024-09-25 08:21:40|15787.71|15707.71|15787.31|15707.31|15787.72|15707.72|15787.31|15707.31|6
1727252510000|2024-09-25 08:21:50|15787.48|15707.48|15788.24|15708.24|15788.25|15708.25|15787.48|15707.48|9
1727252520000|2024-09-25 08:22:00|15788.22|15708.22|15789.53|15709.53|15789.53|15709.53|15788.11|15708.11|9
1727252530000|2024-09-25 08:22:10|15789.52|15709.52|15789.57|15709.57|15789.57|15709.57|15789.52|15709.52|9
1727252540000|2024-09-25 08:22:20|15788.97|15708.97|15790.45|15710.45|15790.45|15710.45|15788.97|15708.97|10
1727252550000|2024-09-25 08:22:30|15790.53|15710.53|15794.1|15714.1|15794.1|15714.1|15790.53|15710.53|10
1727252560000|2024-09-25 08:22:40|15794.31|15714.31|15795.71|15715.71|15795.71|15715.71|15794.31|15714.31|9
1727252570000|2024-09-25 08:22:50|15795.72|15715.72|15794.96|15714.96|15795.72|15715.72|15794.92|15714.92|5
1727252580000|2024-09-25 08:23:00|15794.98|15714.98|15795.47|15715.47|15795.47|15715.47|15794.86|15714.86|10
1727252590000|2024-09-25 08:23:10|15795.48|15715.48|15794.82|15714.82|15795.48|15715.48|15794.82|15714.82|9
1727252600000|2024-09-25 08:23:20|15794.84|15714.84|15794.99|15714.99|15794.99|15714.99|15794.76|15714.76|9
1727252610000|2024-09-25 08:23:30|15795.12|15715.12|15795.19|15715.19|15795.27|15715.27|15795.12|15715.12|9
1727252620000|2024-09-25 08:23:40|15795.23|15715.23|15795.28|15715.28|15795.29|15715.29|15795.23|15715.23|7
1727252630000|2024-09-25 08:23:50|15795.39|15715.39|15795.62|15715.62|15795.64|15715.64|15795.39|15715.39|5
1727252640000|2024-09-25 08:24:00|15795.63|15715.63|15795.66|15715.66|15795.68|15715.68|15795.63|15715.63|7
1727252650000|2024-09-25 08:24:10|15795.65|15715.65|15795.67|15715.67|15795.77|15715.77|15795.65|15715.65|8
1727252660000|2024-09-25 08:24:20|15795.61|15715.61|15796.11|15716.11|15796.11|15716.11|15795.56|15715.56|10
1727252670000|2024-09-25 08:24:30|15796.31|15716.31|15796.9|15716.9|15796.93|15716.93|15796.3|15716.3|9
1727252680000|2024-09-25 08:24:40|15796.89|15716.89|15797.6|15717.6|15797.68|15717.68|15796.84|15716.84|9
1727252690000|2024-09-25 08:24:50|15797.88|15717.88|15801.76|15721.76|15801.76|15721.76|15797.88|15717.88|10
1727252700000|2024-09-25 08:25:00|15801.81|15721.81|15800.88|15720.88|15801.81|15721.81|15800.83|15720.83|8
1727252710000|2024-09-25 08:25:10|15801.38|15721.38|15803.03|15723.03|15803.03|15723.03|15801.14|15721.14|10
1727252720000|2024-09-25 08:25:20|15803.05|15723.05|15803.97|15723.97|15803.97|15723.97|15803.05|15723.05|8
1727252730000|2024-09-25 08:25:30|15804.04|15724.04|15802.46|15722.46|15804.04|15724.04|15802.45|15722.45|8
1727252740000|2024-09-25 08:25:40|15802.3|15722.3|15802.23|15722.23|15802.35|15722.35|15802.21|15722.21|8
1727252750000|2024-09-25 08:25:50|15802.24|15722.24|15802.14|15722.14|15802.24|15722.24|15802.12|15722.12|7
1727252760000|2024-09-25 08:26:00|15802.15|15722.15|15801.36|15721.36|15802.15|15722.15|15801.36|15721.36|10
1727252770000|2024-09-25 08:26:10|15801.63|15721.63|15800.18|15720.18|15801.8|15721.8|15800.18|15720.18|8
1727252780000|2024-09-25 08:26:20|15799.87|15719.87|15802.25|15722.25|15802.98|15722.98|15799.87|15719.87|9
1727252790000|2024-09-25 08:26:30|15802.34|15722.34|15802.27|15722.27|15802.35|15722.35|15802.27|15722.27|8
1727252800000|2024-09-25 08:26:40|15802.26|15722.26|15805.09|15725.09|15805.14|15725.14|15802.26|15722.26|9
1727252810000|2024-09-25 08:26:50|15805.07|15725.07|15807.47|15727.47|15807.47|15727.47|15805.07|15725.07|8
1727252820000|2024-09-25 08:27:00|15806.94|15726.94|15805.81|15725.81|15807.53|15727.53|15805.8|15725.8|10
1727252830000|2024-09-25 08:27:10|15805.8|15725.8|15805.79|15725.79|15806.61|15726.61|15805.75|15725.75|10
1727252840000|2024-09-25 08:27:20|15805.28|15725.28|15804.59|15724.59|15805.31|15725.31|15804.56|15724.56|8
1727252850000|2024-09-25 08:27:30|15804.81|15724.81|15803.09|15723.09|15804.81|15724.81|15803.09|15723.09|9
1727252860000|2024-09-25 08:27:40|15803.63|15723.63|15803.81|15723.81|15803.82|15723.82|15803.6|15723.6|7
1727252870000|2024-09-25 08:27:50|15804.01|15724.01|15804|15724|15804.01|15724.01|15804|15724|4
1727252880000|2024-09-25 08:28:00|15804.01|15724.01|15804.42|15724.42|15804.44|15724.44|15804.01|15724.01|7
1727252890000|2024-09-25 08:28:10|15804.08|15724.08|15803.16|15723.16|15804.08|15724.08|15803.09|15723.09|7
1727252900000|2024-09-25 08:28:20|15803.15|15723.15|15803.19|15723.19|15803.42|15723.42|15803.15|15723.15|10
1727252910000|2024-09-25 08:28:30|15803.2|15723.2|15803|15723|15803.38|15723.38|15803|15723|7
1727252920000|2024-09-25 08:28:40|15803.36|15723.36|15802.82|15722.82|15803.36|15723.36|15802.82|15722.82|8
1727252930000|2024-09-25 08:28:50|15801.9|15721.9|15801.16|15721.16|15801.9|15721.9|15801.16|15721.16|9
1727252940000|2024-09-25 08:29:00|15801.13|15721.13|15800.69|15720.69|15801.13|15721.13|15800.68|15720.68|6
1727252950000|2024-09-25 08:29:10|15800.67|15720.67|15801.18|15721.18|15801.18|15721.18|15800.65|15720.65|6
1727252960000|2024-09-25 08:29:20|15801.52|15721.52|15801.77|15721.77|15801.77|15721.77|15801.52|15721.52|10
1727252970000|2024-09-25 08:29:30|15802.25|15722.25|15802.62|15722.62|15802.66|15722.66|15802.24|15722.24|9
1727252980000|2024-09-25 08:29:40|15802.6|15722.6|15802.6|15722.6|15802.61|15722.61|15802.21|15722.21|5
1727252990000|2024-09-25 08:29:50|15801.63|15721.63|15801.32|15721.32|15801.74|15721.74|15801.32|15721.32|6
1727253000000|2024-09-25 08:30:00|15801.7|15721.7|15802.53|15722.53|15802.53|15722.53|15801.63|15721.63|9
1727253010000|2024-09-25 08:30:10|15802.28|15722.28|15801.59|15721.59|15802.46|15722.46|15801.59|15721.59|5
1727253020000|2024-09-25 08:30:20|15801.19|15721.19|15800.68|15720.68|15801.48|15721.48|15800.68|15720.68|10
1727253030000|2024-09-25 08:30:30|15800.7|15720.7|15800.87|15720.87|15800.87|15720.87|15800.67|15720.67|10
1727253040000|2024-09-25 08:30:40|15800.84|15720.84|15799.96|15719.96|15800.84|15720.84|15799.96|15719.96|9
1727253050000|2024-09-25 08:30:50|15799.95|15719.95|15802.15|15722.15|15802.16|15722.16|15799.95|15719.95|9
1727253060000|2024-09-25 08:31:00|15802.17|15722.17|15802.42|15722.42|15802.44|15722.44|15802.05|15722.05|9
1727253070000|2024-09-25 08:31:10|15802.41|15722.41|15802.04|15722.04|15802.48|15722.48|15801.95|15721.95|8
1727253080000|2024-09-25 08:31:20|15802.05|15722.05|15802.24|15722.24|15802.24|15722.24|15802.05|15722.05|8
1727253090000|2024-09-25 08:31:30|15801.73|15721.73|15801.64|15721.64|15801.78|15721.78|15801.39|15721.39|9
1727253100000|2024-09-25 08:31:40|15801.62|15721.62|15802.02|15722.02|15802.02|15722.02|15801.62|15721.62|7
1727253110000|2024-09-25 08:31:50|15802.06|15722.06|15802.05|15722.05|15802.09|15722.09|15801.97|15721.97|7
1727253120000|2024-09-25 08:32:00|15802.08|15722.08|15802.31|15722.31|15802.31|15722.31|15801.65|15721.65|9
1727253130000|2024-09-25 08:32:10|15802.55|15722.55|15803.14|15723.14|15803.16|15723.16|15802.55|15722.55|9
1727253140000|2024-09-25 08:32:20|15803.12|15723.12|15803.71|15723.71|15803.71|15723.71|15803.12|15723.12|10
1727253150000|2024-09-25 08:32:30|15803.81|15723.81|15802.91|15722.91|15804.01|15724.01|15802.5|15722.5|7
1727253160000|2024-09-25 08:32:40|15802.9|15722.9|15802.91|15722.91|15803.13|15723.13|15802.9|15722.9|7
1727253170000|2024-09-25 08:32:50|15802.83|15722.83|15806.21|15726.21|15806.3|15726.3|15802.83|15722.83|6
1727253180000|2024-09-25 08:33:00|15806.26|15726.26|15805.96|15725.96|15806.3|15726.3|15805.96|15725.96|7
1727253190000|2024-09-25 08:33:10|15805.95|15725.95|15806.07|15726.07|15806.64|15726.64|15805.95|15725.95|9
1727253200000|2024-09-25 08:33:20|15806.37|15726.37|15806.16|15726.16|15806.8|15726.8|15806|15726|6
1727253210000|2024-09-25 08:33:30|15806.18|15726.18|15806.38|15726.38|15806.56|15726.56|15806.18|15726.18|9
1727253220000|2024-09-25 08:33:40|15806.36|15726.36|15806.91|15726.91|15806.91|15726.91|15806.21|15726.21|10
1727253230000|2024-09-25 08:33:50|15806.98|15726.98|15806.57|15726.57|15807.08|15727.08|15806.57|15726.57|10
1727253240000|2024-09-25 08:34:00|15806.58|15726.58|15807.37|15727.37|15807.37|15727.37|15806.5|15726.5|8
1727253250000|2024-09-25 08:34:10|15807.39|15727.39|15806.9|15726.9|15807.79|15727.79|15806.82|15726.82|7
1727253260000|2024-09-25 08:34:20|15806.92|15726.92|15806.88|15726.88|15806.96|15726.96|15806.88|15726.88|6
1727253270000|2024-09-25 08:34:30|15806.89|15726.89|15805.1|15725.1|15807.06|15727.06|15805.05|15725.05|8
1727253280000|2024-09-25 08:34:40|15805.19|15725.19|15805.26|15725.26|15805.82|15725.82|15805.19|15725.19|10
1727253290000|2024-09-25 08:34:50|15805.25|15725.25|15805.2|15725.2|15805.25|15725.25|15805.2|15725.2|5
1727253300000|2024-09-25 08:35:00|15805.88|15725.88|15805.94|15725.94|15806|15726|15805.86|15725.86|6
1727253310000|2024-09-25 08:35:10|15805.98|15725.98|15806.01|15726.01|15806.02|15726.02|15805.98|15725.98|9
1727253320000|2024-09-25 08:35:20|15806.1|15726.1|15805.91|15725.91|15806.99|15726.99|15805.91|15725.91|9
1727253330000|2024-09-25 08:35:30|15805.59|15725.59|15806.17|15726.17|15806.17|15726.17|15805.57|15725.57|9
1727253340000|2024-09-25 08:35:40|15806.18|15726.18|15806.02|15726.02|15806.18|15726.18|15805.77|15725.77|9
1727253350000|2024-09-25 08:35:50|15806.01|15726.01|15805.74|15725.74|15806.01|15726.01|15805.58|15725.58|4
1727253360000|2024-09-25 08:36:00|15806.72|15726.72|15807.9|15727.9|15807.9|15727.9|15806.72|15726.72|10
1727253370000|2024-09-25 08:36:10|15807.91|15727.91|15804.62|15724.62|15808.07|15728.07|15804.56|15724.56|8
1727253380000|2024-09-25 08:36:20|15804.85|15724.85|15806.43|15726.43|15806.61|15726.61|15804.85|15724.85|9
1727253390000|2024-09-25 08:36:30|15806.44|15726.44|15807.44|15727.44|15807.44|15727.44|15806.44|15726.44|8
1727253400000|2024-09-25 08:36:40|15807.41|15727.41|15808.43|15728.43|15808.45|15728.45|15807.41|15727.41|7
1727253410000|2024-09-25 08:36:50|15808.37|15728.37|15808.07|15728.07|15808.61|15728.61|15808.06|15728.06|9
1727253420000|2024-09-25 08:37:00|15808.12|15728.12|15809.07|15729.07|15809.07|15729.07|15808.12|15728.12|10
1727253430000|2024-09-25 08:37:10|15809.06|15729.06|15809.02|15729.02|15809.13|15729.13|15809.02|15729.02|9
1727253440000|2024-09-25 08:37:20|15809.01|15729.01|15809.47|15729.47|15809.65|15729.65|15809.01|15729.01|8
1727253450000|2024-09-25 08:37:30|15809.46|15729.46|15809.81|15729.81|15809.82|15729.82|15809.02|15729.02|8
1727253460000|2024-09-25 08:37:40|15809.87|15729.87|15809.85|15729.85|15809.91|15729.91|15809.85|15729.85|6
1727253470000|2024-09-25 08:37:50|15809.84|15729.84|15809.83|15729.83|15809.84|15729.84|15809.79|15729.79|8
1727253480000|2024-09-25 08:38:00|15809.85|15729.85|15808.78|15728.78|15809.85|15729.85|15808.78|15728.78|8
1727253490000|2024-09-25 08:38:10|15809.03|15729.03|15809.12|15729.12|15809.14|15729.14|15808.91|15728.91|8
1727253500000|2024-09-25 08:38:20|15809.15|15729.15|15809.12|15729.12|15809.18|15729.18|15808.55|15728.55|7
1727253510000|2024-09-25 08:38:30|15809.13|15729.13|15809.26|15729.26|15809.26|15729.26|15809.13|15729.13|5
1727253520000|2024-09-25 08:38:40|15809.24|15729.24|15809.25|15729.25|15809.25|15729.25|15809.23|15729.23|5
1727253530000|2024-09-25 08:38:50|15809.24|15729.24|15811.64|15731.64|15811.64|15731.64|15809.24|15729.24|10
1727253540000|2024-09-25 08:39:00|15811.62|15731.62|15811.71|15731.71|15811.71|15731.71|15811.61|15731.61|6
1727253550000|2024-09-25 08:39:10|15811.66|15731.66|15813.89|15733.89|15813.89|15733.89|15811.66|15731.66|10
1727253560000|2024-09-25 08:39:20|15813.87|15733.87|15813.65|15733.65|15813.87|15733.87|15813.29|15733.29|9
1727253570000|2024-09-25 08:39:30|15813.66|15733.66|15813.62|15733.62|15813.67|15733.67|15813.62|15733.62|5
1727253580000|2024-09-25 08:39:40|15813.63|15733.63|15813.57|15733.57|15813.63|15733.63|15813.5|15733.5|6
1727253590000|2024-09-25 08:39:50|15813.58|15733.58|15813.19|15733.19|15813.59|15733.59|15813.16|15733.16|7
1727253600000|2024-09-25 08:40:00|15813.14|15733.14|15813.39|15733.39|15813.4|15733.4|15813.01|15733.01|6
1727253610000|2024-09-25 08:40:10|15813.4|15733.4|15811.36|15731.36|15813.45|15733.45|15811.36|15731.36|7
1727253620000|2024-09-25 08:40:20|15811.27|15731.27|15812.02|15732.02|15812.02|15732.02|15810.92|15730.92|10
1727253630000|2024-09-25 08:40:30|15812.04|15732.04|15810.53|15730.53|15812.09|15732.09|15808.86|15728.86|8
1727253640000|2024-09-25 08:40:40|15810.52|15730.52|15809.24|15729.24|15810.52|15730.52|15809.18|15729.18|10
1727253650000|2024-09-25 08:40:50|15809.21|15729.21|15808.94|15728.94|15809.21|15729.21|15808.88|15728.88|10
1727253660000|2024-09-25 08:41:00|15808.95|15728.95|15809.28|15729.28|15809.38|15729.38|15808.95|15728.95|9
1727253670000|2024-09-25 08:41:10|15808.01|15728.01|15805.98|15725.98|15808.01|15728.01|15805.98|15725.98|8
1727253680000|2024-09-25 08:41:20|15805.92|15725.92|15805.99|15725.99|15806.28|15726.28|15805.9|15725.9|6
1727253690000|2024-09-25 08:41:30|15806.02|15726.02|15806.05|15726.05|15806.05|15726.05|15806.01|15726.01|4
1727253700000|2024-09-25 08:41:40|15806.06|15726.06|15807.43|15727.43|15807.43|15727.43|15806.04|15726.04|7
1727253710000|2024-09-25 08:41:50|15807.41|15727.41|15808.34|15728.34|15808.34|15728.34|15807.41|15727.41|10
1727253720000|2024-09-25 08:42:00|15808.38|15728.38|15807.5|15727.5|15808.38|15728.38|15807.5|15727.5|10
1727253730000|2024-09-25 08:42:10|15807.49|15727.49|15807.36|15727.36|15807.49|15727.49|15807.31|15727.31|9
1727253740000|2024-09-25 08:42:20|15807.38|15727.38|15808.15|15728.15|15808.15|15728.15|15807.38|15727.38|7
1727253750000|2024-09-25 08:42:30|15808.43|15728.43|15808.68|15728.68|15808.69|15728.69|15808.43|15728.43|6
1727253760000|2024-09-25 08:42:40|15808.73|15728.73|15808.95|15728.95|15808.99|15728.99|15808.73|15728.73|8
1727253770000|2024-09-25 08:42:50|15808.92|15728.92|15809.12|15729.12|15809.24|15729.24|15808.91|15728.91|8
1727253780000|2024-09-25 08:43:00|15809.14|15729.14|15809.1|15729.1|15809.18|15729.18|15809.1|15729.1|7
1727253790000|2024-09-25 08:43:10|15809.09|15729.09|15808.99|15728.99|15809.1|15729.1|15808.76|15728.76|5
1727253800000|2024-09-25 08:43:20|15809.03|15729.03|15809.56|15729.56|15810.05|15730.05|15809.03|15729.03|9
1727253810000|2024-09-25 08:43:30|15809.57|15729.57|15808.62|15728.62|15809.65|15729.65|15808.61|15728.61|9
1727253820000|2024-09-25 08:43:40|15808.93|15728.93|15808.42|15728.42|15808.93|15728.93|15808.42|15728.42|6
1727253830000|2024-09-25 08:43:50|15808.31|15728.31|15808.21|15728.21|15808.31|15728.31|15808.19|15728.19|9
1727253840000|2024-09-25 08:44:00|15808.26|15728.26|15808.3|15728.3|15808.3|15728.3|15808.26|15728.26|7
1727253850000|2024-09-25 08:44:10|15808.39|15728.39|15808.59|15728.59|15808.67|15728.67|15808.39|15728.39|7
1727253860000|2024-09-25 08:44:20|15808.63|15728.63|15808.58|15728.58|15808.67|15728.67|15808.52|15728.52|7
1727253870000|2024-09-25 08:44:30|15808.6|15728.6|15809.84|15729.84|15809.84|15729.84|15808.6|15728.6|8
1727253880000|2024-09-25 08:44:40|15809.8|15729.8|15811.09|15731.09|15811.09|15731.09|15809.77|15729.77|10
1727253890000|2024-09-25 08:44:50|15811.16|15731.16|15810.86|15730.86|15811.34|15731.34|15810.86|15730.86|9
1727253900000|2024-09-25 08:45:00|15811.09|15731.09|15810.49|15730.49|15811.09|15731.09|15810.38|15730.38|8
1727253910000|2024-09-25 08:45:10|15810.47|15730.47|15810.52|15730.52|15810.52|15730.52|15810.47|15730.47|5
1727253920000|2024-09-25 08:45:20|15810.51|15730.51|15810.33|15730.33|15810.55|15730.55|15810.33|15730.33|9
1727253930000|2024-09-25 08:45:30|15810.32|15730.32|15809.98|15729.98|15810.32|15730.32|15809.98|15729.98|9
1727253940000|2024-09-25 08:45:40|15810.05|15730.05|15810.34|15730.34|15810.36|15730.36|15810.05|15730.05|9
1727253950000|2024-09-25 08:45:50|15810.38|15730.38|15810.32|15730.32|15810.42|15730.42|15810.32|15730.32|8
1727253960000|2024-09-25 08:46:00|15810.14|15730.14|15810.34|15730.34|15810.39|15730.39|15809.64|15729.64|10
1727253970000|2024-09-25 08:46:10|15810.39|15730.39|15810.51|15730.51|15810.51|15730.51|15810.26|15730.26|8
1727253980000|2024-09-25 08:46:20|15810.46|15730.46|15810.8|15730.8|15810.8|15730.8|15810.44|15730.44|8
1727253990000|2024-09-25 08:46:30|15810.79|15730.79|15811.03|15731.03|15811.35|15731.35|15810.79|15730.79|8
1727254000000|2024-09-25 08:46:40|15811.05|15731.05|15810.64|15730.64|15811.05|15731.05|15810.57|15730.57|7
1727254010000|2024-09-25 08:46:50|15810.55|15730.55|15810.74|15730.74|15810.76|15730.76|15810.55|15730.55|8
1727254020000|2024-09-25 08:47:00|15810.72|15730.72|15810.4|15730.4|15811.04|15731.04|15810.4|15730.4|4
1727254030000|2024-09-25 08:47:10|15810.36|15730.36|15810.28|15730.28|15810.59|15730.59|15810.28|15730.28|9
1727254040000|2024-09-25 08:47:20|15810.03|15730.03|15810.58|15730.58|15811.05|15731.05|15810.03|15730.03|10
1727254050000|2024-09-25 08:47:30|15810.56|15730.56|15810.38|15730.38|15810.62|15730.62|15810.38|15730.38|8
1727254060000|2024-09-25 08:47:40|15810.41|15730.41|15810.27|15730.27|15810.44|15730.44|15810.21|15730.21|9
1727254070000|2024-09-25 08:47:50|15810.28|15730.28|15810.48|15730.48|15810.48|15730.48|15810.23|15730.23|10
1727254080000|2024-09-25 08:48:00|15811.27|15731.27|15811.23|15731.23|15811.28|15731.28|15811.03|15731.03|8
1727254090000|2024-09-25 08:48:10|15811.25|15731.25|15809.68|15729.68|15811.25|15731.25|15809.68|15729.68|9
1727254100000|2024-09-25 08:48:20|15809.37|15729.37|15808.72|15728.72|15809.37|15729.37|15808.72|15728.72|10
1727254110000|2024-09-25 08:48:30|15808.76|15728.76|15808.04|15728.04|15809.04|15729.04|15808.04|15728.04|10
1727254120000|2024-09-25 08:48:40|15807.69|15727.69|15805.77|15725.77|15807.75|15727.75|15805.77|15725.77|9
1727254130000|2024-09-25 08:48:50|15805.68|15725.68|15805.25|15725.25|15805.68|15725.68|15805.25|15725.25|8
1727254140000|2024-09-25 08:49:00|15805.21|15725.21|15805.39|15725.39|15805.39|15725.39|15805.21|15725.21|6
1727254150000|2024-09-25 08:49:10|15805.37|15725.37|15805.68|15725.68|15805.68|15725.68|15805.37|15725.37|7
1727254160000|2024-09-25 08:49:20|15805.67|15725.67|15805.3|15725.3|15805.67|15725.67|15805.3|15725.3|7
1727254170000|2024-09-25 08:49:30|15805.29|15725.29|15804.11|15724.11|15805.29|15725.29|15804.11|15724.11|8
1727254180000|2024-09-25 08:49:40|15804.06|15724.06|15804.43|15724.43|15804.43|15724.43|15804.02|15724.02|9
1727254190000|2024-09-25 08:49:50|15804.5|15724.5|15804.67|15724.67|15804.7|15724.7|15804.5|15724.5|4
1727254200000|2024-09-25 08:50:00|15804.45|15724.45|15804.26|15724.26|15804.5|15724.5|15803.86|15723.86|7
1727254210000|2024-09-25 08:50:10|15804.18|15724.18|15803.92|15723.92|15804.18|15724.18|15803.89|15723.89|8
1727254220000|2024-09-25 08:50:20|15803.94|15723.94|15803.61|15723.61|15804.07|15724.07|15803.61|15723.61|5
1727254230000|2024-09-25 08:50:30|15802.37|15722.37|15802.22|15722.22|15802.37|15722.37|15802.22|15722.22|9
1727254240000|2024-09-25 08:50:40|15802.21|15722.21|15801.85|15721.85|15802.21|15722.21|15801.56|15721.56|8
1727254250000|2024-09-25 08:50:50|15801.87|15721.87|15801.78|15721.78|15801.87|15721.87|15801.76|15721.76|3
1727254260000|2024-09-25 08:51:00|15801.72|15721.72|15801.66|15721.66|15801.72|15721.72|15801.66|15721.66|7
1727254270000|2024-09-25 08:51:10|15801.63|15721.63|15801.27|15721.27|15801.63|15721.63|15801.19|15721.19|8
1727254280000|2024-09-25 08:51:20|15801.54|15721.54|15801.96|15721.96|15802.01|15722.01|15801.51|15721.51|9
1727254290000|2024-09-25 08:51:30|15802.2|15722.2|15802.53|15722.53|15802.53|15722.53|15802.2|15722.2|8
1727254300000|2024-09-25 08:51:40|15802.54|15722.54|15803.86|15723.86|15804.07|15724.07|15802.54|15722.54|10
1727254310000|2024-09-25 08:51:50|15803.87|15723.87|15804.12|15724.12|15804.17|15724.17|15803.87|15723.87|6
1727254320000|2024-09-25 08:52:00|15804.15|15724.15|15803.52|15723.52|15804.18|15724.18|15803.52|15723.52|10
1727254330000|2024-09-25 08:52:10|15802.99|15722.99|15804.33|15724.33|15804.33|15724.33|15802.82|15722.82|8
1727254340000|2024-09-25 08:52:20|15804.35|15724.35|15804.24|15724.24|15804.44|15724.44|15804.24|15724.24|8
1727254350000|2024-09-25 08:52:30|15804.28|15724.28|15804.27|15724.27|15804.3|15724.3|15804.25|15724.25|8
1727254360000|2024-09-25 08:52:40|15804.29|15724.29|15804.66|15724.66|15804.66|15724.66|15804.29|15724.29|7
1727254370000|2024-09-25 08:52:50|15804.65|15724.65|15805.03|15725.03|15805.06|15725.06|15804.65|15724.65|7
1727254380000|2024-09-25 08:53:00|15805|15725|15805.08|15725.08|15805.12|15725.12|15804.98|15724.98|9
1727254390000|2024-09-25 08:53:10|15805.06|15725.06|15806.29|15726.29|15806.29|15726.29|15805.05|15725.05|10
1727254400000|2024-09-25 08:53:20|15806.3|15726.3|15806.61|15726.61|15806.85|15726.85|15806.3|15726.3|8
1727254410000|2024-09-25 08:53:30|15806.63|15726.63|15806.64|15726.64|15806.68|15726.68|15806.63|15726.63|6
1727254420000|2024-09-25 08:53:40|15806.68|15726.68|15806.25|15726.25|15806.68|15726.68|15806.25|15726.25|10
1727254430000|2024-09-25 08:53:50|15806.24|15726.24|15805.38|15725.38|15806.24|15726.24|15805.38|15725.38|8
1727254440000|2024-09-25 08:54:00|15804.88|15724.88|15803.17|15723.17|15804.88|15724.88|15803.17|15723.17|10
1727254450000|2024-09-25 08:54:10|15803.29|15723.29|15802.15|15722.15|15803.29|15723.29|15802.15|15722.15|9
1727254460000|2024-09-25 08:54:20|15801.7|15721.7|15798.93|15718.93|15801.7|15721.7|15798.93|15718.93|7
1727254470000|2024-09-25 08:54:30|15798.71|15718.71|15798.23|15718.23|15798.71|15718.71|15798.19|15718.19|9
1727254480000|2024-09-25 08:54:40|15798.2|15718.2|15798.41|15718.41|15798.47|15718.47|15798.17|15718.17|10
1727254490000|2024-09-25 08:54:50|15798.39|15718.39|15798.1|15718.1|15798.43|15718.43|15798.04|15718.04|10
1727254500000|2024-09-25 08:55:00|15797.44|15717.44|15794.76|15714.76|15797.44|15717.44|15794.76|15714.76|8
1727254510000|2024-09-25 08:55:10|15794.69|15714.69|15793.66|15713.66|15794.71|15714.71|15793.66|15713.66|7
1727254520000|2024-09-25 08:55:20|15793.73|15713.73|15793.39|15713.39|15793.96|15713.96|15793.33|15713.33|8
1727254530000|2024-09-25 08:55:30|15792.97|15712.97|15789.79|15709.79|15792.97|15712.97|15789.79|15709.79|9
1727254540000|2024-09-25 08:55:40|15789.76|15709.76|15788.78|15708.78|15789.76|15709.76|15788.78|15708.78|10
1727254550000|2024-09-25 08:55:50|15788.11|15708.11|15788.6|15708.6|15788.69|15708.69|15788.11|15708.11|7
1727254560000|2024-09-25 08:56:00|15788.61|15708.61|15789.34|15709.34|15789.34|15709.34|15788.6|15708.6|10
1727254570000|2024-09-25 08:56:10|15789.44|15709.44|15790.27|15710.27|15790.39|15710.39|15789.44|15709.44|9
1727254580000|2024-09-25 08:56:20|15790.24|15710.24|15788.68|15708.68|15790.28|15710.28|15788.68|15708.68|8
1727254590000|2024-09-25 08:56:30|15788.66|15708.66|15788.6|15708.6|15788.66|15708.66|15788.55|15708.55|7
1727254600000|2024-09-25 08:56:40|15788.59|15708.59|15788.52|15708.52|15788.59|15708.59|15788.52|15708.52|4
1727254610000|2024-09-25 08:56:50|15788.46|15708.46|15789.98|15709.98|15789.98|15709.98|15788.43|15708.43|8
1727254620000|2024-09-25 08:57:00|15789.99|15709.99|15791.13|15711.13|15791.13|15711.13|15789.98|15709.98|8
1727254630000|2024-09-25 08:57:10|15791.11|15711.11|15791.77|15711.77|15791.77|15711.77|15791.07|15711.07|9
1727254640000|2024-09-25 08:57:20|15791.89|15711.89|15794|15714|15794.19|15714.19|15791.89|15711.89|10
1727254650000|2024-09-25 08:57:30|15794.02|15714.02|15795.06|15715.06|15795.06|15715.06|15794.02|15714.02|10
1727254660000|2024-09-25 08:57:40|15795|15715|15795.45|15715.45|15795.45|15715.45|15794.96|15714.96|7
1727254670000|2024-09-25 08:57:50|15795.54|15715.54|15796.26|15716.26|15796.26|15716.26|15795.54|15715.54|8
1727254680000|2024-09-25 08:58:00|15796.31|15716.31|15796.35|15716.35|15796.46|15716.46|15796.24|15716.24|8
1727254690000|2024-09-25 08:58:10|15796.29|15716.29|15795.95|15715.95|15796.37|15716.37|15795.95|15715.95|9
1727254700000|2024-09-25 08:58:20|15795.96|15715.96|15797.28|15717.28|15797.28|15717.28|15795.92|15715.92|10
1727254710000|2024-09-25 08:58:30|15797.32|15717.32|15797.56|15717.56|15797.56|15717.56|15797.32|15717.32|8
1727254720000|2024-09-25 08:58:40|15797.67|15717.67|15797.77|15717.77|15797.82|15717.82|15797.67|15717.67|9
1727254730000|2024-09-25 08:58:50|15797.73|15717.73|15797.72|15717.72|15797.73|15717.73|15797.69|15717.69|8
1727254740000|2024-09-25 08:59:00|15797.79|15717.79|15797.6|15717.6|15797.8|15717.8|15797.6|15717.6|6
1727254750000|2024-09-25 08:59:10|15797.37|15717.37|15796.91|15716.91|15797.4|15717.4|15796.91|15716.91|9
1727254760000|2024-09-25 08:59:20|15796.9|15716.9|15797.17|15717.17|15797.17|15717.17|15796.9|15716.9|5
1727254770000|2024-09-25 08:59:30|15797.32|15717.32|15799.98|15719.98|15799.98|15719.98|15797.32|15717.32|9
1727254780000|2024-09-25 08:59:40|15800|15720|15800.09|15720.09|15800.09|15720.09|15800|15720|7
1727254790000|2024-09-25 08:59:50|15800.11|15720.11|15801.2|15721.2|15801.21|15721.21|15800.11|15720.11|7
1727254800000|2024-09-25 09:00:00|15801.19|15721.19|15800.8|15720.8|15801.23|15721.23|15800.8|15720.8|6
1727254810000|2024-09-25 09:00:10|15800.82|15720.82|15800.21|15720.21|15800.82|15720.82|15800.21|15720.21|8
1727254820000|2024-09-25 09:00:20|15800.18|15720.18|15800|15720|15800.2|15720.2|15800|15720|8
1727254830000|2024-09-25 09:00:30|15800.02|15720.02|15800.8|15720.8|15800.8|15720.8|15799.95|15719.95|10
1727254840000|2024-09-25 09:00:40|15800.75|15720.75|15801.07|15721.07|15801.43|15721.43|15800.75|15720.75|10
1727254850000|2024-09-25 09:00:50|15801.26|15721.26|15800.56|15720.56|15801.42|15721.42|15800.56|15720.56|9
1727254860000|2024-09-25 09:01:00|15800.58|15720.58|15799.91|15719.91|15800.58|15720.58|15799.85|15719.85|9
1727254870000|2024-09-25 09:01:10|15799.94|15719.94|15799.49|15719.49|15800.48|15720.48|15799.45|15719.45|10
1727254880000|2024-09-25 09:01:20|15799.51|15719.51|15798.16|15718.16|15799.51|15719.51|15798.16|15718.16|7
1727254890000|2024-09-25 09:01:30|15798.08|15718.08|15797.86|15717.86|15798.08|15718.08|15797.86|15717.86|9
1727254900000|2024-09-25 09:01:40|15797.85|15717.85|15798.41|15718.41|15798.41|15718.41|15797.64|15717.64|10
1727254910000|2024-09-25 09:01:50|15798.42|15718.42|15797.99|15717.99|15798.45|15718.45|15797.99|15717.99|6
1727254920000|2024-09-25 09:02:00|15797.53|15717.53|15798.13|15718.13|15798.17|15718.17|15797.46|15717.46|8
1727254930000|2024-09-25 09:02:10|15798.12|15718.12|15799.22|15719.22|15799.22|15719.22|15796.97|15716.97|7
1727254940000|2024-09-25 09:02:20|15799.25|15719.25|15799.46|15719.46|15799.46|15719.46|15798.74|15718.74|9
1727254950000|2024-09-25 09:02:30|15799.53|15719.53|15801.61|15721.61|15801.61|15721.61|15799.53|15719.53|8
1727254960000|2024-09-25 09:02:40|15802.18|15722.18|15800.29|15720.29|15802.18|15722.18|15800.16|15720.16|10
1727254970000|2024-09-25 09:02:50|15800.35|15720.35|15802.46|15722.46|15802.48|15722.48|15800.35|15720.35|9
1727254980000|2024-09-25 09:03:00|15802.45|15722.45|15802.11|15722.11|15802.45|15722.45|15801.91|15721.91|8
1727254990000|2024-09-25 09:03:10|15802.14|15722.14|15802.81|15722.81|15802.81|15722.81|15802.14|15722.14|7
1727255000000|2024-09-25 09:03:20|15802.8|15722.8|15804.7|15724.7|15804.7|15724.7|15802.75|15722.75|9
1727255010000|2024-09-25 09:03:30|15804.73|15724.73|15804.9|15724.9|15804.9|15724.9|15804.73|15724.73|8
1727255020000|2024-09-25 09:03:40|15804.87|15724.87|15804.93|15724.93|15805.01|15725.01|15804.87|15724.87|7
1727255030000|2024-09-25 09:03:50|15804.95|15724.95|15804.99|15724.99|15805|15725|15804.95|15724.95|7
1727255040000|2024-09-25 09:04:00|15804.98|15724.98|15806.35|15726.35|15806.35|15726.35|15804.98|15724.98|7
1727255050000|2024-09-25 09:04:10|15806.74|15726.74|15806.3|15726.3|15806.74|15726.74|15806.29|15726.29|6
1727255060000|2024-09-25 09:04:20|15805.92|15725.92|15803.77|15723.77|15806.42|15726.42|15803.66|15723.66|10
1727255070000|2024-09-25 09:04:30|15803.78|15723.78|15803.73|15723.73|15804.55|15724.55|15803.73|15723.73|5
1727255080000|2024-09-25 09:04:40|15803.68|15723.68|15804.62|15724.62|15804.68|15724.68|15803.56|15723.56|8
1727255090000|2024-09-25 09:04:50|15804.63|15724.63|15804.04|15724.04|15805.09|15725.09|15804.01|15724.01|8
1727255100000|2024-09-25 09:05:00|15804.06|15724.06|15805.04|15725.04|15805.04|15725.04|15804.06|15724.06|9
1727255110000|2024-09-25 09:05:10|15805.05|15725.05|15805.41|15725.41|15805.43|15725.43|15805.02|15725.02|6
1727255120000|2024-09-25 09:05:20|15805.45|15725.45|15805.58|15725.58|15805.69|15725.69|15805.45|15725.45|10
1727255130000|2024-09-25 09:05:30|15805.6|15725.6|15805.55|15725.55|15805.63|15725.63|15805.55|15725.55|8
1727255140000|2024-09-25 09:05:40|15805.53|15725.53|15805.47|15725.47|15805.55|15725.55|15805.47|15725.47|7
1727255150000|2024-09-25 09:05:50|15805.45|15725.45|15805.71|15725.71|15805.76|15725.76|15805.45|15725.45|7
1727255160000|2024-09-25 09:06:00|15805.7|15725.7|15805.72|15725.72|15805.73|15725.73|15805.69|15725.69|5
1727255170000|2024-09-25 09:06:10|15805.76|15725.76|15805.39|15725.39|15805.85|15725.85|15805.37|15725.37|6
1727255180000|2024-09-25 09:06:20|15805.47|15725.47|15806.2|15726.2|15806.24|15726.24|15805.47|15725.47|10
1727255190000|2024-09-25 09:06:30|15806.19|15726.19|15807.37|15727.37|15807.52|15727.52|15806.19|15726.19|7
1727255200000|2024-09-25 09:06:40|15806.97|15726.97|15806.88|15726.88|15806.97|15726.97|15806.81|15726.81|6
1727255210000|2024-09-25 09:06:50|15806.89|15726.89|15807.73|15727.73|15807.74|15727.74|15806.89|15726.89|9
1727255220000|2024-09-25 09:07:00|15807.74|15727.74|15808.39|15728.39|15808.39|15728.39|15807.73|15727.73|10
1727255230000|2024-09-25 09:07:10|15808.35|15728.35|15808.26|15728.26|15808.35|15728.35|15808.22|15728.22|10
1727255240000|2024-09-25 09:07:20|15808.29|15728.29|15808.41|15728.41|15808.41|15728.41|15808.28|15728.28|7
1727255250000|2024-09-25 09:07:30|15808.43|15728.43|15808.47|15728.47|15808.53|15728.53|15808.43|15728.43|7
1727255260000|2024-09-25 09:07:40|15808.45|15728.45|15808.78|15728.78|15808.78|15728.78|15808.44|15728.44|8
1727255270000|2024-09-25 09:07:50|15808.85|15728.85|15808.91|15728.91|15808.99|15728.99|15808.81|15728.81|6
1727255280000|2024-09-25 09:08:00|15808.92|15728.92|15809.17|15729.17|15809.21|15729.21|15808.92|15728.92|7
1727255290000|2024-09-25 09:08:10|15809.15|15729.15|15809.4|15729.4|15809.4|15729.4|15809.15|15729.15|9
1727255300000|2024-09-25 09:08:20|15809.41|15729.41|15809.94|15729.94|15809.95|15729.95|15809.3|15729.3|8
1727255310000|2024-09-25 09:08:30|15809.98|15729.98|15809.85|15729.85|15810.02|15730.02|15809.85|15729.85|9
1727255320000|2024-09-25 09:08:40|15809.87|15729.87|15810.04|15730.04|15810.04|15730.04|15809.86|15729.86|3
1727255330000|2024-09-25 09:08:50|15810.06|15730.06|15810.19|15730.19|15810.19|15730.19|15810.01|15730.01|8
1727255340000|2024-09-25 09:09:00|15810.2|15730.2|15810.5|15730.5|15810.5|15730.5|15810.14|15730.14|10
1727255350000|2024-09-25 09:09:10|15810.49|15730.49|15810.48|15730.48|15810.49|15730.49|15810.48|15730.48|4
1727255360000|2024-09-25 09:09:20|15810.49|15730.49|15810.83|15730.83|15810.83|15730.83|15810.49|15730.49|8
1727255370000|2024-09-25 09:09:30|15810.85|15730.85|15810.91|15730.91|15810.91|15730.91|15810.64|15730.64|8
1727255380000|2024-09-25 09:09:40|15810.95|15730.95|15810.13|15730.13|15810.98|15730.98|15810.13|15730.13|8
1727255390000|2024-09-25 09:09:50|15810.11|15730.11|15809.04|15729.04|15810.82|15730.82|15808.94|15728.94|9
1727255400000|2024-09-25 09:10:00|15808.66|15728.66|15808.21|15728.21|15808.66|15728.66|15808.13|15728.13|9
1727255410000|2024-09-25 09:10:10|15808.16|15728.16|15808.62|15728.62|15808.63|15728.63|15808.16|15728.16|7
1727255420000|2024-09-25 09:10:20|15808.58|15728.58|15809.79|15729.79|15809.79|15729.79|15808.57|15728.57|8
1727255430000|2024-09-25 09:10:30|15809.98|15729.98|15809.99|15729.99|15810.01|15730.01|15809.76|15729.76|8
1727255440000|2024-09-25 09:10:40|15809.93|15729.93|15810.71|15730.71|15811.16|15731.16|15809.93|15729.93|9
1727255450000|2024-09-25 09:10:50|15810.72|15730.72|15811.46|15731.46|15811.55|15731.55|15810.72|15730.72|7
1727255460000|2024-09-25 09:11:00|15811.51|15731.51|15810.37|15730.37|15811.53|15731.53|15810.37|15730.37|10
1727255470000|2024-09-25 09:11:10|15810.43|15730.43|15810.81|15730.81|15811.16|15731.16|15810.43|15730.43|10
1727255480000|2024-09-25 09:11:20|15810.92|15730.92|15811.14|15731.14|15811.14|15731.14|15810.9|15730.9|6
1727255490000|2024-09-25 09:11:30|15811.13|15731.13|15811.08|15731.08|15811.13|15731.13|15811.03|15731.03|6
1727255500000|2024-09-25 09:11:40|15811.12|15731.12|15811.16|15731.16|15811.2|15731.2|15811.12|15731.12|9
1727255510000|2024-09-25 09:11:50|15811.19|15731.19|15810.62|15730.62|15811.25|15731.25|15810.51|15730.51|7
1727255520000|2024-09-25 09:12:00|15810.63|15730.63|15810.38|15730.38|15810.63|15730.63|15810.38|15730.38|9
1727255530000|2024-09-25 09:12:10|15810.43|15730.43|15811.07|15731.07|15811.31|15731.31|15810.41|15730.41|9
1727255540000|2024-09-25 09:12:20|15811|15731|15811.53|15731.53|15811.53|15731.53|15810.93|15730.93|8
1727255550000|2024-09-25 09:12:30|15811.58|15731.58|15811.38|15731.38|15811.66|15731.66|15811.3|15731.3|10
1727255560000|2024-09-25 09:12:40|15811.39|15731.39|15811.45|15731.45|15811.45|15731.45|15811.39|15731.39|6
1727255570000|2024-09-25 09:12:50|15811.47|15731.47|15812|15732|15812|15732|15811.46|15731.46|7
1727255580000|2024-09-25 09:13:00|15812.02|15732.02|15811.96|15731.96|15812.02|15732.02|15811.96|15731.96|4
1727255590000|2024-09-25 09:13:10|15811.97|15731.97|15811.85|15731.85|15811.97|15731.97|15811.85|15731.85|6
1727255600000|2024-09-25 09:13:20|15811.93|15731.93|15812.49|15732.49|15812.49|15732.49|15811.8|15731.8|10
1727255610000|2024-09-25 09:13:30|15812.5|15732.5|15812.06|15732.06|15812.51|15732.51|15812.06|15732.06|8
1727255620000|2024-09-25 09:13:40|15812.05|15732.05|15811.23|15731.23|15812.05|15732.05|15810.75|15730.75|10
1727255630000|2024-09-25 09:13:50|15811.24|15731.24|15811.28|15731.28|15811.45|15731.45|15811.18|15731.18|8
1727255640000|2024-09-25 09:14:00|15811.45|15731.45|15811.17|15731.17|15811.45|15731.45|15811.12|15731.12|8
1727255650000|2024-09-25 09:14:10|15811.27|15731.27|15812.34|15732.34|15812.34|15732.34|15811.18|15731.18|8
1727255660000|2024-09-25 09:14:20|15812.35|15732.35|15811.53|15731.53|15812.35|15732.35|15811.18|15731.18|7
1727255670000|2024-09-25 09:14:30|15811.54|15731.54|15811.88|15731.88|15811.88|15731.88|15811.53|15731.53|6
1727255680000|2024-09-25 09:14:40|15811.89|15731.89|15812.97|15732.97|15812.97|15732.97|15811.89|15731.89|8
1727255690000|2024-09-25 09:14:50|15812.99|15732.99|15812.67|15732.67|15812.99|15732.99|15812.65|15732.65|4
1727255700000|2024-09-25 09:15:00|15812.68|15732.68|15809.77|15729.77|15813|15733|15809.77|15729.77|9
1727255710000|2024-09-25 09:15:10|15809.73|15729.73|15808.21|15728.21|15809.73|15729.73|15808.21|15728.21|10
1727255720000|2024-09-25 09:15:20|15807.5|15727.5|15807.49|15727.49|15807.66|15727.66|15807.49|15727.49|6
1727255730000|2024-09-25 09:15:30|15809.92|15729.92|15810.05|15730.05|15810.22|15730.22|15809.84|15729.84|8
1727255740000|2024-09-25 09:15:40|15809.97|15729.97|15806.71|15726.71|15809.97|15729.97|15806.71|15726.71|9
1727255750000|2024-09-25 09:15:50|15806.57|15726.57|15803.65|15723.65|15806.57|15726.57|15803.65|15723.65|10
1727255760000|2024-09-25 09:16:00|15803.87|15723.87|15802.69|15722.69|15803.98|15723.98|15802.69|15722.69|8
1727255770000|2024-09-25 09:16:10|15802.62|15722.62|15802.55|15722.55|15802.62|15722.62|15802.55|15722.55|6
1727255780000|2024-09-25 09:16:20|15802.53|15722.53|15802.66|15722.66|15802.66|15722.66|15802.47|15722.47|8
1727255790000|2024-09-25 09:16:30|15803.47|15723.47|15805.36|15725.36|15805.36|15725.36|15803.47|15723.47|9
1727255800000|2024-09-25 09:16:40|15805.37|15725.37|15806.27|15726.27|15806.27|15726.27|15805.37|15725.37|8
1727255810000|2024-09-25 09:16:50|15806.34|15726.34|15806.4|15726.4|15806.4|15726.4|15806.34|15726.34|5
1727255820000|2024-09-25 09:17:00|15806.42|15726.42|15807.27|15727.27|15807.46|15727.46|15806.34|15726.34|10
1727255830000|2024-09-25 09:17:10|15806.86|15726.86|15806.85|15726.85|15806.91|15726.91|15806.83|15726.83|8
1727255840000|2024-09-25 09:17:20|15806.84|15726.84|15806.02|15726.02|15806.86|15726.86|15806|15726|9
1727255850000|2024-09-25 09:17:30|15806.01|15726.01|15805.4|15725.4|15806.21|15726.21|15805.4|15725.4|5
1727255860000|2024-09-25 09:17:40|15805.41|15725.41|15806.28|15726.28|15806.28|15726.28|15805.41|15725.41|10
1727255870000|2024-09-25 09:17:50|15806.29|15726.29|15806.31|15726.31|15806.33|15726.33|15806.29|15726.29|5
1727255880000|2024-09-25 09:18:00|15806.29|15726.29|15806.56|15726.56|15806.56|15726.56|15805.96|15725.96|8
1727255890000|2024-09-25 09:18:10|15806.86|15726.86|15806.54|15726.54|15806.89|15726.89|15806.54|15726.54|7
1727255900000|2024-09-25 09:18:20|15806.53|15726.53|15805.37|15725.37|15806.53|15726.53|15805.37|15725.37|9
1727255910000|2024-09-25 09:18:30|15805.36|15725.36|15804.62|15724.62|15805.36|15725.36|15804.59|15724.59|9
1727255920000|2024-09-25 09:18:40|15805.38|15725.38|15801.89|15721.89|15805.44|15725.44|15801.89|15721.89|7
1727255930000|2024-09-25 09:18:50|15801.83|15721.83|15798.42|15718.42|15801.83|15721.83|15798.42|15718.42|8
1727255940000|2024-09-25 09:19:00|15798.41|15718.41|15798.83|15718.83|15798.83|15718.83|15798.41|15718.41|7
1727255950000|2024-09-25 09:19:10|15798.75|15718.75|15799.14|15719.14|15799.15|15719.15|15798.67|15718.67|9
1727255960000|2024-09-25 09:19:20|15799.15|15719.15|15799.56|15719.56|15799.56|15719.56|15799.15|15719.15|7
1727255970000|2024-09-25 09:19:30|15799.59|15719.59|15798.79|15718.79|15799.68|15719.68|15798.79|15718.79|9
1727255980000|2024-09-25 09:19:40|15798.78|15718.78|15797.4|15717.4|15798.98|15718.98|15797.4|15717.4|7
1727255990000|2024-09-25 09:19:50|15796.59|15716.59|15796.14|15716.14|15796.59|15716.59|15796.06|15716.06|8
1727256000000|2024-09-25 09:20:00|15796.12|15716.12|15792.72|15712.72|15796.12|15716.12|15792.72|15712.72|10
1727256010000|2024-09-25 09:20:10|15792.7|15712.7|15790.69|15710.69|15792.71|15712.71|15790.67|15710.67|9
1727256020000|2024-09-25 09:20:20|15790.64|15710.64|15790.36|15710.36|15790.65|15710.65|15789.83|15709.83|8
1727256030000|2024-09-25 09:20:30|15790.75|15710.75|15789.5|15709.5|15790.75|15710.75|15788.93|15708.93|8
1727256040000|2024-09-25 09:20:40|15789.44|15709.44|15786.31|15706.31|15789.44|15709.44|15786.31|15706.31|8
1727256050000|2024-09-25 09:20:50|15786.61|15706.61|15781.43|15701.43|15786.61|15706.61|15781.3|15701.3|10
1727256060000|2024-09-25 09:21:00|15781.45|15701.45|15781.69|15701.69|15782.79|15702.79|15781.45|15701.45|10
1727256070000|2024-09-25 09:21:10|15782.31|15702.31|15780.49|15700.49|15782.31|15702.31|15780.44|15700.44|9
1727256080000|2024-09-25 09:21:20|15781.2|15701.2|15782.61|15702.61|15782.61|15702.61|15780.98|15700.98|9
1727256090000|2024-09-25 09:21:30|15782.63|15702.63|15782.5|15702.5|15782.65|15702.65|15782.08|15702.08|7
1727256100000|2024-09-25 09:21:40|15782.51|15702.51|15781.76|15701.76|15782.51|15702.51|15781.61|15701.61|8
1727256110000|2024-09-25 09:21:50|15781.6|15701.6|15780.73|15700.73|15781.68|15701.68|15780.73|15700.73|10
1727256120000|2024-09-25 09:22:00|15779.91|15699.91|15781.16|15701.16|15781.58|15701.58|15779.91|15699.91|9
1727256130000|2024-09-25 09:22:10|15781.08|15701.08|15780.92|15700.92|15781.08|15701.08|15780.58|15700.58|9
1727256140000|2024-09-25 09:22:20|15779.88|15699.88|15780.15|15700.15|15780.27|15700.27|15779.59|15699.59|9
1727256150000|2024-09-25 09:22:30|15780.16|15700.16|15779.91|15699.91|15780.19|15700.19|15779.91|15699.91|8
1727256160000|2024-09-25 09:22:40|15780.05|15700.05|15779.91|15699.91|15780.05|15700.05|15779.74|15699.74|6
1727256170000|2024-09-25 09:22:50|15779.89|15699.89|15780.03|15700.03|15780.03|15700.03|15779.88|15699.88|8
1727256180000|2024-09-25 09:23:00|15780.04|15700.04|15781.3|15701.3|15781.51|15701.51|15779.93|15699.93|8
1727256190000|2024-09-25 09:23:10|15781.31|15701.31|15781.08|15701.08|15781.61|15701.61|15780.91|15700.91|9
1727256200000|2024-09-25 09:23:20|15780.93|15700.93|15780.53|15700.53|15780.95|15700.95|15780.53|15700.53|7
1727256210000|2024-09-25 09:23:30|15780.51|15700.51|15780.39|15700.39|15780.51|15700.51|15780.38|15700.38|8
1727256220000|2024-09-25 09:23:40|15780.4|15700.4|15779.81|15699.81|15780.41|15700.41|15779.63|15699.63|9
1727256230000|2024-09-25 09:23:50|15779.82|15699.82|15779.46|15699.46|15779.82|15699.82|15779.46|15699.46|8
1727256240000|2024-09-25 09:24:00|15779.32|15699.32|15777.36|15697.36|15779.32|15699.32|15777.21|15697.21|9
1727256250000|2024-09-25 09:24:10|15777.08|15697.08|15778.05|15698.05|15778.05|15698.05|15776.95|15696.95|9
1727256260000|2024-09-25 09:24:20|15778.18|15698.18|15778.54|15698.54|15778.63|15698.63|15778.15|15698.15|9
1727256270000|2024-09-25 09:24:30|15778.26|15698.26|15778.58|15698.58|15778.89|15698.89|15778.06|15698.06|8
1727256280000|2024-09-25 09:24:40|15778.53|15698.53|15778.23|15698.23|15778.54|15698.54|15778.21|15698.21|8
1727256290000|2024-09-25 09:24:50|15778.04|15698.04|15777.85|15697.85|15778.04|15698.04|15777.85|15697.85|6
1727256300000|2024-09-25 09:25:00|15777.86|15697.86|15778.53|15698.53|15778.53|15698.53|15777.47|15697.47|10
1727256310000|2024-09-25 09:25:10|15778.94|15698.94|15779.66|15699.66|15779.66|15699.66|15778.89|15698.89|10
1727256320000|2024-09-25 09:25:20|15779.55|15699.55|15779.67|15699.67|15779.7|15699.7|15779.3|15699.3|9
1727256330000|2024-09-25 09:25:30|15779.35|15699.35|15778.62|15698.62|15779.36|15699.36|15778.23|15698.23|9
1727256340000|2024-09-25 09:25:40|15778.61|15698.61|15777.98|15697.98|15778.61|15698.61|15777.62|15697.62|8
1727256350000|2024-09-25 09:25:50|15778.22|15698.22|15778.4|15698.4|15778.5|15698.5|15778.18|15698.18|8
1727256360000|2024-09-25 09:26:00|15778.41|15698.41|15778.35|15698.35|15778.48|15698.48|15778.34|15698.34|8
1727256370000|2024-09-25 09:26:10|15775.7|15695.7|15775.84|15695.84|15775.84|15695.84|15775.7|15695.7|8
1727256380000|2024-09-25 09:26:20|15775.85|15695.85|15776.79|15696.79|15776.79|15696.79|15775.81|15695.81|9
1727256390000|2024-09-25 09:26:30|15776.57|15696.57|15777.15|15697.15|15777.23|15697.23|15776.56|15696.56|9
1727256400000|2024-09-25 09:26:40|15777.2|15697.2|15776.57|15696.57|15777.21|15697.21|15776.54|15696.54|6
1727256410000|2024-09-25 09:26:50|15776.54|15696.54|15776.63|15696.63|15776.63|15696.63|15776.54|15696.54|6
1727256420000|2024-09-25 09:27:00|15776.66|15696.66|15776.89|15696.89|15776.89|15696.89|15776.19|15696.19|7
1727256430000|2024-09-25 09:27:10|15776.88|15696.88|15779.75|15699.75|15779.75|15699.75|15776.88|15696.88|8
1727256440000|2024-09-25 09:27:20|15779.81|15699.81|15782.14|15702.14|15782.14|15702.14|15779.81|15699.81|9
1727256450000|2024-09-25 09:27:30|15782.2|15702.2|15782.31|15702.31|15782.36|15702.36|15782.2|15702.2|10
1727256460000|2024-09-25 09:27:40|15782.28|15702.28|15782.92|15702.92|15782.96|15702.96|15782.28|15702.28|9
1727256470000|2024-09-25 09:27:50|15782.93|15702.93|15783.65|15703.65|15783.73|15703.73|15782.93|15702.93|8
1727256480000|2024-09-25 09:28:00|15783.69|15703.69|15783.37|15703.37|15783.7|15703.7|15783.36|15703.36|5
1727256490000|2024-09-25 09:28:10|15783.35|15703.35|15785.25|15705.25|15785.25|15705.25|15783.25|15703.25|5
1727256500000|2024-09-25 09:28:20|15785.28|15705.28|15785.84|15705.84|15785.87|15705.87|15785.13|15705.13|9
1727256510000|2024-09-25 09:28:30|15785.61|15705.61|15785.62|15705.62|15785.62|15705.62|15785.53|15705.53|8
1727256520000|2024-09-25 09:28:40|15785.42|15705.42|15783.8|15703.8|15785.43|15705.43|15783.8|15703.8|5
1727256530000|2024-09-25 09:28:50|15783.85|15703.85|15782.34|15702.34|15783.87|15703.87|15782.34|15702.34|9
1727256540000|2024-09-25 09:29:00|15782.35|15702.35|15782.29|15702.29|15782.68|15702.68|15781.91|15701.91|9
1727256550000|2024-09-25 09:29:10|15782.3|15702.3|15781.66|15701.66|15782.97|15702.97|15781.66|15701.66|8
1727256560000|2024-09-25 09:29:20|15781.37|15701.37|15781.38|15701.38|15781.66|15701.66|15781.36|15701.36|8
1727256570000|2024-09-25 09:29:30|15781.12|15701.12|15777.82|15697.82|15781.31|15701.31|15777.82|15697.82|8
1727256580000|2024-09-25 09:29:40|15777.77|15697.77|15776.9|15696.9|15777.77|15697.77|15776.9|15696.9|10
1727256590000|2024-09-25 09:29:50|15776.94|15696.94|15777.58|15697.58|15777.88|15697.88|15776.58|15696.58|9
1727256600000|2024-09-25 09:30:00|15777.59|15697.59|15778.03|15698.03|15778.04|15698.04|15777.57|15697.57|8
1727256610000|2024-09-25 09:30:10|15778.05|15698.05|15778.04|15698.04|15778.53|15698.53|15777.9|15697.9|8
1727256620000|2024-09-25 09:30:20|15778.05|15698.05|15777.87|15697.87|15778.05|15698.05|15777.7|15697.7|9
1727256630000|2024-09-25 09:30:30|15777.94|15697.94|15779.77|15699.77|15780.68|15700.68|15777.94|15697.94|10
1727256640000|2024-09-25 09:30:40|15779.78|15699.78|15780.63|15700.63|15780.67|15700.67|15779.66|15699.66|7
1727256650000|2024-09-25 09:30:50|15780.79|15700.79|15780.13|15700.13|15780.79|15700.79|15780.13|15700.13|6
1727256660000|2024-09-25 09:31:00|15780.14|15700.14|15780.64|15700.64|15780.72|15700.72|15780.14|15700.14|6
1727256670000|2024-09-25 09:31:10|15780.65|15700.65|15780.96|15700.96|15780.96|15700.96|15780.65|15700.65|8
1727256680000|2024-09-25 09:31:20|15780.97|15700.97|15782.17|15702.17|15782.17|15702.17|15780.95|15700.95|9
1727256690000|2024-09-25 09:31:30|15782.15|15702.15|15782.15|15702.15|15782.15|15702.15|15782.08|15702.08|10
1727256700000|2024-09-25 09:31:40|15782.13|15702.13|15782.59|15702.59|15782.59|15702.59|15782.11|15702.11|8
1727256710000|2024-09-25 09:31:50|15782.56|15702.56|15783.03|15703.03|15783.03|15703.03|15782.56|15702.56|8
1727256720000|2024-09-25 09:32:00|15782.5|15702.5|15781.69|15701.69|15782.5|15702.5|15780.95|15700.95|10
1727256730000|2024-09-25 09:32:10|15781.76|15701.76|15782.42|15702.42|15782.63|15702.63|15781.71|15701.71|7
1727256740000|2024-09-25 09:32:20|15783.12|15703.12|15782.58|15702.58|15783.12|15703.12|15782.48|15702.48|7
1727256750000|2024-09-25 09:32:30|15782.59|15702.59|15782.67|15702.67|15782.68|15702.68|15782.59|15702.59|5
1727256760000|2024-09-25 09:32:40|15782.65|15702.65|15781.93|15701.93|15782.65|15702.65|15781.49|15701.49|9
1727256770000|2024-09-25 09:32:50|15781.87|15701.87|15783.11|15703.11|15783.11|15703.11|15781.87|15701.87|5
1727256780000|2024-09-25 09:33:00|15783.24|15703.24|15784.76|15704.76|15784.76|15704.76|15783.01|15703.01|9
1727256790000|2024-09-25 09:33:10|15784.79|15704.79|15785.18|15705.18|15785.18|15705.18|15784.79|15704.79|8
1727256800000|2024-09-25 09:33:20|15785.2|15705.2|15785.36|15705.36|15785.83|15705.83|15785.2|15705.2|10
1727256810000|2024-09-25 09:33:30|15785.33|15705.33|15785.35|15705.35|15785.35|15705.35|15785.29|15705.29|6
1727256820000|2024-09-25 09:33:40|15785.34|15705.34|15785.24|15705.24|15785.34|15705.34|15785.24|15705.24|9
1727256830000|2024-09-25 09:33:50|15785.01|15705.01|15783.12|15703.12|15785.01|15705.01|15783.12|15703.12|10
1727256840000|2024-09-25 09:34:00|15783|15703|15782.79|15702.79|15783|15703|15782.79|15702.79|8
1727256850000|2024-09-25 09:34:10|15782.78|15702.78|15782.31|15702.31|15782.88|15702.88|15782.31|15702.31|8
1727256860000|2024-09-25 09:34:20|15781.84|15701.84|15782.63|15702.63|15782.63|15702.63|15781.65|15701.65|9
1727256870000|2024-09-25 09:34:30|15782.66|15702.66|15782.47|15702.47|15782.66|15702.66|15782.47|15702.47|9
1727256880000|2024-09-25 09:34:40|15782.55|15702.55|15784.42|15704.42|15784.42|15704.42|15782.55|15702.55|10
1727256890000|2024-09-25 09:34:50|15784.48|15704.48|15786.68|15706.68|15786.68|15706.68|15784.47|15704.47|10
1727256900000|2024-09-25 09:35:00|15786.69|15706.69|15786.19|15706.19|15786.98|15706.98|15786.17|15706.17|7
1727256910000|2024-09-25 09:35:10|15785.67|15705.67|15786.61|15706.61|15786.61|15706.61|15785.66|15705.66|4
1727256920000|2024-09-25 09:35:20|15786.6|15706.6|15789.35|15709.35|15789.35|15709.35|15786.6|15706.6|10
1727256930000|2024-09-25 09:35:30|15789.68|15709.68|15788.53|15708.53|15789.68|15709.68|15788.45|15708.45|9
1727256940000|2024-09-25 09:35:40|15788.75|15708.75|15792.38|15712.38|15792.67|15712.67|15788.75|15708.75|10
1727256950000|2024-09-25 09:35:50|15792.52|15712.52|15792.83|15712.83|15792.83|15712.83|15792.52|15712.52|6
1727256960000|2024-09-25 09:36:00|15792.84|15712.84|15792.04|15712.04|15793.04|15713.04|15792.04|15712.04|9
1727256970000|2024-09-25 09:36:10|15792.34|15712.34|15792.17|15712.17|15792.34|15712.34|15791.98|15711.98|7
1727256980000|2024-09-25 09:36:20|15791.97|15711.97|15792.34|15712.34|15792.38|15712.38|15791.96|15711.96|9
1727256990000|2024-09-25 09:36:30|15792.4|15712.4|15792.53|15712.53|15792.53|15712.53|15792.4|15712.4|7
1727257000000|2024-09-25 09:36:40|15792.56|15712.56|15791.79|15711.79|15792.57|15712.57|15791.68|15711.68|9
1727257010000|2024-09-25 09:36:50|15791.78|15711.78|15792.22|15712.22|15792.22|15712.22|15791.78|15711.78|6
1727257020000|2024-09-25 09:37:00|15792.21|15712.21|15794.22|15714.22|15794.3|15714.3|15792.21|15712.21|8
1727257030000|2024-09-25 09:37:10|15793.84|15713.84|15793.47|15713.47|15794.06|15714.06|15793.47|15713.47|9
1727257040000|2024-09-25 09:37:20|15793.48|15713.48|15792.92|15712.92|15793.49|15713.49|15792.91|15712.91|6
1727257050000|2024-09-25 09:37:30|15792.88|15712.88|15792.66|15712.66|15792.88|15712.88|15792.27|15712.27|9
1727257060000|2024-09-25 09:37:40|15792.54|15712.54|15791.27|15711.27|15792.54|15712.54|15791.15|15711.15|9
1727257070000|2024-09-25 09:37:50|15790.58|15710.58|15790.32|15710.32|15790.58|15710.58|15790.32|15710.32|8
1727257080000|2024-09-25 09:38:00|15790.33|15710.33|15789.54|15709.54|15790.56|15710.56|15789.54|15709.54|7
1727257090000|2024-09-25 09:38:10|15789.5|15709.5|15787.9|15707.9|15789.5|15709.5|15787.9|15707.9|8
1727257100000|2024-09-25 09:38:20|15787.89|15707.89|15788.45|15708.45|15788.45|15708.45|15787.72|15707.72|10
1727257110000|2024-09-25 09:38:30|15788.5|15708.5|15788.52|15708.52|15788.56|15708.56|15788.07|15708.07|10
1727257120000|2024-09-25 09:38:40|15788.53|15708.53|15787.88|15707.88|15788.53|15708.53|15787.17|15707.17|6
1727257130000|2024-09-25 09:38:50|15788.03|15708.03|15788.14|15708.14|15788.24|15708.24|15788.03|15708.03|7
1727257140000|2024-09-25 09:39:00|15788.13|15708.13|15788.23|15708.23|15788.23|15708.23|15787.93|15707.93|7
1727257150000|2024-09-25 09:39:10|15788.24|15708.24|15788.35|15708.35|15788.35|15708.35|15787.93|15707.93|8
1727257160000|2024-09-25 09:39:20|15788.4|15708.4|15788.04|15708.04|15788.4|15708.4|15788.04|15708.04|7
1727257170000|2024-09-25 09:39:30|15787.96|15707.96|15787.96|15707.96|15788.01|15708.01|15787.95|15707.95|6
1727257180000|2024-09-25 09:39:40|15787.95|15707.95|15788.01|15708.01|15788.01|15708.01|15787.7|15707.7|9
1727257190000|2024-09-25 09:39:50|15788.02|15708.02|15787.26|15707.26|15788.04|15708.04|15787.26|15707.26|7
1727257200000|2024-09-25 09:40:00|15787.25|15707.25|15787.16|15707.16|15787.34|15707.34|15787.15|15707.15|7
1727257210000|2024-09-25 09:40:10|15787.15|15707.15|15786.09|15706.09|15787.15|15707.15|15786.09|15706.09|5
1727257220000|2024-09-25 09:40:20|15786.32|15706.32|15786.96|15706.96|15786.96|15706.96|15786.32|15706.32|10
1727257230000|2024-09-25 09:40:30|15786.99|15706.99|15786.55|15706.55|15786.99|15706.99|15786.54|15706.54|10
1727257240000|2024-09-25 09:40:40|15786.56|15706.56|15786.01|15706.01|15786.56|15706.56|15786.01|15706.01|8
1727257250000|2024-09-25 09:40:50|15786.02|15706.02|15786.39|15706.39|15786.39|15706.39|15786.02|15706.02|5
1727257260000|2024-09-25 09:41:00|15786.03|15706.03|15785.97|15705.97|15786.1|15706.1|15785.97|15705.97|3
1727257270000|2024-09-25 09:41:10|15786.33|15706.33|15786.67|15706.67|15786.67|15706.67|15786.33|15706.33|9
1727257280000|2024-09-25 09:41:20|15786.68|15706.68|15786.77|15706.77|15786.77|15706.77|15786.68|15706.68|5
1727257290000|2024-09-25 09:41:30|15786.65|15706.65|15786.41|15706.41|15786.67|15706.67|15786.25|15706.25|6
1727257300000|2024-09-25 09:41:40|15786.42|15706.42|15784.96|15704.96|15786.42|15706.42|15784.9|15704.9|8
1727257310000|2024-09-25 09:41:50|15784.92|15704.92|15785.04|15705.04|15785.04|15705.04|15784.86|15704.86|8
1727257320000|2024-09-25 09:42:00|15784.75|15704.75|15781.32|15701.32|15784.75|15704.75|15781.32|15701.32|10
1727257330000|2024-09-25 09:42:10|15780.65|15700.65|15782.12|15702.12|15782.12|15702.12|15780.58|15700.58|10
1727257340000|2024-09-25 09:42:20|15783.21|15703.21|15784.94|15704.94|15784.94|15704.94|15783.21|15703.21|10
1727257350000|2024-09-25 09:42:30|15784.99|15704.99|15784.14|15704.14|15784.99|15704.99|15784.14|15704.14|8
1727257360000|2024-09-25 09:42:40|15784.15|15704.15|15783.67|15703.67|15784.17|15704.17|15783.67|15703.67|9
1727257370000|2024-09-25 09:42:50|15783.63|15703.63|15781.15|15701.15|15783.63|15703.63|15781.15|15701.15|10
1727257380000|2024-09-25 09:43:00|15780.57|15700.57|15779.38|15699.38|15780.57|15700.57|15779.12|15699.12|9
1727257390000|2024-09-25 09:43:10|15779.24|15699.24|15777.01|15697.01|15779.24|15699.24|15776.97|15696.97|10
1727257400000|2024-09-25 09:43:20|15776.98|15696.98|15775.23|15695.23|15777.01|15697.01|15775.23|15695.23|9
1727257410000|2024-09-25 09:43:30|15775.21|15695.21|15772.61|15692.61|15775.21|15695.21|15772.36|15692.36|7
1727257420000|2024-09-25 09:43:40|15772.44|15692.44|15773.45|15693.45|15773.6|15693.6|15772.44|15692.44|10
1727257430000|2024-09-25 09:43:50|15773.34|15693.34|15773.38|15693.38|15773.61|15693.61|15773.34|15693.34|10
1727257440000|2024-09-25 09:44:00|15773.43|15693.43|15773.43|15693.43|15773.43|15693.43|15773.34|15693.34|6
1727257450000|2024-09-25 09:44:10|15773.4|15693.4|15773.68|15693.68|15773.7|15693.7|15773.13|15693.13|8
1727257460000|2024-09-25 09:44:20|15773.2|15693.2|15773.1|15693.1|15773.2|15693.2|15773.06|15693.06|6
1727257470000|2024-09-25 09:44:30|15773.11|15693.11|15771.76|15691.76|15773.11|15693.11|15771.76|15691.76|10
1727257480000|2024-09-25 09:44:40|15772.04|15692.04|15771.11|15691.11|15772.14|15692.14|15770.41|15690.41|10
1727257490000|2024-09-25 09:44:50|15771.07|15691.07|15770.93|15690.93|15771.07|15691.07|15770.79|15690.79|7
1727257500000|2024-09-25 09:45:00|15771|15691|15770.73|15690.73|15771|15691|15769.67|15689.67|10
1727257510000|2024-09-25 09:45:10|15770|15690|15769.74|15689.74|15770.23|15690.23|15769.74|15689.74|7
1727257520000|2024-09-25 09:45:20|15769.8|15689.8|15770.12|15690.12|15770.13|15690.13|15769.53|15689.53|10
1727257530000|2024-09-25 09:45:30|15770.11|15690.11|15771.08|15691.08|15771.09|15691.09|15770.05|15690.05|7
1727257540000|2024-09-25 09:45:40|15771.1|15691.1|15771.21|15691.21|15771.26|15691.26|15771.09|15691.09|8
1727257550000|2024-09-25 09:45:50|15771.19|15691.19|15770.53|15690.53|15771.19|15691.19|15770.44|15690.44|8
1727257560000|2024-09-25 09:46:00|15770.7|15690.7|15771.42|15691.42|15771.45|15691.45|15770.7|15690.7|7
1727257570000|2024-09-25 09:46:10|15771.41|15691.41|15770.31|15690.31|15771.41|15691.41|15770.21|15690.21|9
1727257580000|2024-09-25 09:46:20|15770.75|15690.75|15770.42|15690.42|15770.8|15690.8|15770.32|15690.32|10
1727257590000|2024-09-25 09:46:30|15770.39|15690.39|15769.8|15689.8|15770.49|15690.49|15769.8|15689.8|7
1727257600000|2024-09-25 09:46:40|15770.36|15690.36|15770.18|15690.18|15770.36|15690.36|15770.18|15690.18|10
1727257610000|2024-09-25 09:46:50|15770.05|15690.05|15769.99|15689.99|15770.05|15690.05|15769.98|15689.98|7
1727257620000|2024-09-25 09:47:00|15769.94|15689.94|15769.58|15689.58|15769.95|15689.95|15769.39|15689.39|8
1727257630000|2024-09-25 09:47:10|15769.72|15689.72|15769.35|15689.35|15770.05|15690.05|15769.25|15689.25|10
1727257640000|2024-09-25 09:47:20|15769.15|15689.15|15770|15690|15770|15690|15769.13|15689.13|9
1727257650000|2024-09-25 09:47:30|15770.01|15690.01|15770.79|15690.79|15770.79|15690.79|15770.01|15690.01|9
1727257660000|2024-09-25 09:47:40|15770.77|15690.77|15771.03|15691.03|15771.62|15691.62|15770.16|15690.16|10
1727257670000|2024-09-25 09:47:50|15771.05|15691.05|15771.02|15691.02|15771.05|15691.05|15770.94|15690.94|6
1727257680000|2024-09-25 09:48:00|15770.86|15690.86|15771.38|15691.38|15771.53|15691.53|15770.86|15690.86|10
1727257690000|2024-09-25 09:48:10|15771.6|15691.6|15773.15|15693.15|15773.15|15693.15|15771.6|15691.6|9
1727257700000|2024-09-25 09:48:20|15773.16|15693.16|15773.3|15693.3|15773.36|15693.36|15773.16|15693.16|8
1727257710000|2024-09-25 09:48:30|15773.38|15693.38|15773.84|15693.84|15774.25|15694.25|15773.28|15693.28|9
1727257720000|2024-09-25 09:48:40|15773.88|15693.88|15774.47|15694.47|15774.47|15694.47|15773.88|15693.88|9
1727257730000|2024-09-25 09:48:50|15774.17|15694.17|15773.51|15693.51|15774.55|15694.55|15773.42|15693.42|10
1727257740000|2024-09-25 09:49:00|15773.5|15693.5|15773.51|15693.51|15773.51|15693.51|15773.4|15693.4|8
1727257750000|2024-09-25 09:49:10|15773.66|15693.66|15773.67|15693.67|15774.42|15694.42|15773.5|15693.5|9
1727257760000|2024-09-25 09:49:20|15774.06|15694.06|15773.38|15693.38|15774.06|15694.06|15773.38|15693.38|6
1727257770000|2024-09-25 09:49:30|15773.34|15693.34|15773.47|15693.47|15773.76|15693.76|15773.05|15693.05|9
1727257780000|2024-09-25 09:49:40|15773.49|15693.49|15773.48|15693.48|15773.51|15693.51|15773.24|15693.24|5
1727257790000|2024-09-25 09:49:50|15773.6|15693.6|15773.59|15693.59|15773.6|15693.6|15773.59|15693.59|2
1727257800000|2024-09-25 09:50:00|15773.5|15693.5|15772.88|15692.88|15773.5|15693.5|15772.88|15692.88|9
1727257810000|2024-09-25 09:50:10|15772.34|15692.34|15772.29|15692.29|15772.54|15692.54|15772.07|15692.07|9
1727257820000|2024-09-25 09:50:20|15772.3|15692.3|15770.85|15690.85|15772.58|15692.58|15770.85|15690.85|6
1727257830000|2024-09-25 09:50:30|15770.91|15690.91|15769.55|15689.55|15770.91|15690.91|15769.55|15689.55|9
1727257840000|2024-09-25 09:50:40|15768.37|15688.37|15768.36|15688.36|15768.55|15688.55|15768.21|15688.21|8
1727257850000|2024-09-25 09:50:50|15768.26|15688.26|15766.83|15686.83|15768.28|15688.28|15766.83|15686.83|4
1727257860000|2024-09-25 09:51:00|15766.82|15686.82|15766.01|15686.01|15767.36|15687.36|15766.01|15686.01|9
1727257870000|2024-09-25 09:51:10|15766.04|15686.04|15765.74|15685.74|15766.06|15686.06|15765.74|15685.74|8
1727257880000|2024-09-25 09:51:20|15765.76|15685.76|15765.41|15685.41|15765.76|15685.76|15765.41|15685.41|9
1727257890000|2024-09-25 09:51:30|15765.43|15685.43|15765.53|15685.53|15765.55|15685.55|15765.43|15685.43|9
1727257900000|2024-09-25 09:51:40|15765.48|15685.48|15765.54|15685.54|15765.54|15685.54|15765.12|15685.12|8
1727257910000|2024-09-25 09:51:50|15764.42|15684.42|15764.35|15684.35|15764.46|15684.46|15764.34|15684.34|7
1727257920000|2024-09-25 09:52:00|15764.33|15684.33|15764.84|15684.84|15765.67|15685.67|15764.33|15684.33|9
1727257930000|2024-09-25 09:52:10|15765.34|15685.34|15765.06|15685.06|15765.34|15685.34|15764.74|15684.74|10
1727257940000|2024-09-25 09:52:20|15765.05|15685.05|15769.41|15689.41|15769.42|15689.42|15764.8|15684.8|10
1727257950000|2024-09-25 09:52:30|15769.87|15689.87|15770.17|15690.17|15771.5|15691.5|15769.5|15689.5|9
1727257960000|2024-09-25 09:52:40|15770.1|15690.1|15768.42|15688.42|15770.1|15690.1|15768.42|15688.42|9
1727257970000|2024-09-25 09:52:50|15768.96|15688.96|15768.98|15688.98|15769.05|15689.05|15768.36|15688.36|7
1727257980000|2024-09-25 09:53:00|15769.19|15689.19|15771.04|15691.04|15771.04|15691.04|15769.19|15689.19|8
1727257990000|2024-09-25 09:53:10|15771.1|15691.1|15771.44|15691.44|15771.62|15691.62|15771.1|15691.1|10
1727258000000|2024-09-25 09:53:20|15771.43|15691.43|15770.97|15690.97|15771.5|15691.5|15770.97|15690.97|9
1727258010000|2024-09-25 09:53:30|15770.38|15690.38|15770.62|15690.62|15770.62|15690.62|15770.38|15690.38|9
1727258020000|2024-09-25 09:53:40|15770.91|15690.91|15771.78|15691.78|15771.84|15691.84|15770.91|15690.91|10
1727258030000|2024-09-25 09:53:50|15771.32|15691.32|15771.23|15691.23|15771.46|15691.46|15771.18|15691.18|7
1727258040000|2024-09-25 09:54:00|15771.22|15691.22|15770.91|15690.91|15771.32|15691.32|15770.9|15690.9|7
1727258050000|2024-09-25 09:54:10|15770.88|15690.88|15770.92|15690.92|15771.09|15691.09|15770.87|15690.87|6
1727258060000|2024-09-25 09:54:20|15770.94|15690.94|15770.91|15690.91|15770.94|15690.94|15770.87|15690.87|7
1727258070000|2024-09-25 09:54:30|15770.9|15690.9|15770.01|15690.01|15770.9|15690.9|15769.93|15689.93|7
1727258080000|2024-09-25 09:54:40|15769.99|15689.99|15769.49|15689.49|15770|15690|15769.49|15689.49|8
1727258090000|2024-09-25 09:54:50|15769.47|15689.47|15769.56|15689.56|15769.56|15689.56|15769.46|15689.46|7
1727258100000|2024-09-25 09:55:00|15769.55|15689.55|15767.5|15687.5|15769.55|15689.55|15767.46|15687.46|8
1727258110000|2024-09-25 09:55:10|15767.43|15687.43|15767.72|15687.72|15767.79|15687.79|15767.43|15687.43|8
1727258120000|2024-09-25 09:55:20|15767.7|15687.7|15767.6|15687.6|15767.76|15687.76|15767.6|15687.6|6
1727258130000|2024-09-25 09:55:30|15767.86|15687.86|15767.88|15687.88|15767.89|15687.89|15767.48|15687.48|9
1727258140000|2024-09-25 09:55:40|15767.91|15687.91|15767.63|15687.63|15767.91|15687.91|15767.25|15687.25|9
1727258150000|2024-09-25 09:55:50|15767.61|15687.61|15767.47|15687.47|15767.66|15687.66|15767.39|15687.39|9
1727258160000|2024-09-25 09:56:00|15767.27|15687.27|15768.45|15688.45|15768.45|15688.45|15767.22|15687.22|9
1727258170000|2024-09-25 09:56:10|15768.46|15688.46|15766.22|15686.22|15768.46|15688.46|15766.22|15686.22|10
1727258180000|2024-09-25 09:56:20|15766.43|15686.43|15766.51|15686.51|15766.61|15686.61|15766.43|15686.43|8
1727258190000|2024-09-25 09:56:30|15767.51|15687.51|15765.39|15685.39|15767.56|15687.56|15765.39|15685.39|9
1727258200000|2024-09-25 09:56:40|15765.4|15685.4|15765.08|15685.08|15766.12|15686.12|15765.08|15685.08|9
1727258210000|2024-09-25 09:56:50|15765.07|15685.07|15764.77|15684.77|15765.69|15685.69|15764.75|15684.75|6
1727258220000|2024-09-25 09:57:00|15764.67|15684.67|15765.69|15685.69|15765.69|15685.69|15764.67|15684.67|8
1727258230000|2024-09-25 09:57:10|15765.71|15685.71|15768.25|15688.25|15768.27|15688.27|15765.71|15685.71|10
1727258240000|2024-09-25 09:57:20|15768.26|15688.26|15767.29|15687.29|15768.47|15688.47|15767.26|15687.26|8
1727258250000|2024-09-25 09:57:30|15767.25|15687.25|15769.53|15689.53|15769.53|15689.53|15767.24|15687.24|9
1727258260000|2024-09-25 09:57:40|15769.6|15689.6|15771.95|15691.95|15771.97|15691.97|15769.6|15689.6|8
1727258270000|2024-09-25 09:57:50|15772|15692|15772.31|15692.31|15772.35|15692.35|15772|15692|8
1727258280000|2024-09-25 09:58:00|15772.32|15692.32|15771.98|15691.98|15772.32|15692.32|15771.98|15691.98|8
1727258290000|2024-09-25 09:58:10|15772.01|15692.01|15764.42|15684.42|15772.01|15692.01|15764.36|15684.36|10
1727258300000|2024-09-25 09:58:20|15764.58|15684.58|15761.66|15681.66|15764.58|15684.58|15761.28|15681.28|9
1727258310000|2024-09-25 09:58:30|15761.67|15681.67|15759.45|15679.45|15761.67|15681.67|15759.24|15679.24|7
1727258320000|2024-09-25 09:58:40|15759.4|15679.4|15759.06|15679.06|15759.75|15679.75|15759.06|15679.06|9
1727258330000|2024-09-25 09:58:50|15756.95|15676.95|15755.09|15675.09|15756.95|15676.95|15755.02|15675.02|10
1727258340000|2024-09-25 09:59:00|15754.97|15674.97|15754.61|15674.61|15755.51|15675.51|15754.38|15674.38|10
1727258350000|2024-09-25 09:59:10|15754.6|15674.6|15754.29|15674.29|15754.72|15674.72|15754.29|15674.29|4
1727258360000|2024-09-25 09:59:20|15753.87|15673.87|15754.13|15674.13|15754.45|15674.45|15753.87|15673.87|10
1727258370000|2024-09-25 09:59:30|15753.76|15673.76|15754.19|15674.19|15754.22|15674.22|15753.58|15673.58|10
1727258380000|2024-09-25 09:59:40|15752.59|15672.59|15752.75|15672.75|15752.97|15672.97|15752.01|15672.01|9
1727258390000|2024-09-25 09:59:50|15752.71|15672.71|15752|15672|15752.72|15672.72|15752|15672|9
1727258400000|2024-09-25 10:00:00|15751.98|15671.98|15751.31|15671.31|15751.98|15671.98|15750.81|15670.81|9
1727258410000|2024-09-25 10:00:10|15751.35|15671.35|15750.52|15670.52|15751.4|15671.4|15750.42|15670.42|10
1727258420000|2024-09-25 10:00:20|15750.8|15670.8|15751.61|15671.61|15751.66|15671.66|15750.8|15670.8|7
1727258430000|2024-09-25 10:00:30|15751.63|15671.63|15752.74|15672.74|15752.85|15672.85|15751.63|15671.63|9
1727258440000|2024-09-25 10:00:40|15752.77|15672.77|15754.36|15674.36|15755.08|15675.08|15752.77|15672.77|9
1727258450000|2024-09-25 10:00:50|15754.25|15674.25|15754.4|15674.4|15754.41|15674.41|15754.1|15674.1|9
1727258460000|2024-09-25 10:01:00|15754.39|15674.39|15753.4|15673.4|15755|15675|15753.04|15673.04|9
1727258470000|2024-09-25 10:01:10|15754.59|15674.59|15754.38|15674.38|15754.59|15674.59|15753.75|15673.75|8
1727258480000|2024-09-25 10:01:20|15754.32|15674.32|15758.13|15678.13|15759.01|15679.01|15754.21|15674.21|9
1727258490000|2024-09-25 10:01:30|15757.96|15677.96|15755.92|15675.92|15758.3|15678.3|15755.54|15675.54|10
1727258500000|2024-09-25 10:01:40|15755.89|15675.89|15755.12|15675.12|15756.88|15676.88|15755.12|15675.12|10
1727258510000|2024-09-25 10:01:50|15755.11|15675.11|15755.03|15675.03|15755.11|15675.11|15755.01|15675.01|7
1727258520000|2024-09-25 10:02:00|15754.48|15674.48|15755.95|15675.95|15755.96|15675.96|15754.48|15674.48|6
1727258530000|2024-09-25 10:02:10|15756.05|15676.05|15754.58|15674.58|15756.05|15676.05|15754.58|15674.58|8
1727258540000|2024-09-25 10:02:20|15754.44|15674.44|15754.53|15674.53|15754.56|15674.56|15754.36|15674.36|7
1727258550000|2024-09-25 10:02:30|15754.37|15674.37|15752.24|15672.24|15754.41|15674.41|15752.16|15672.16|7
1727258560000|2024-09-25 10:02:40|15751.67|15671.67|15748.59|15668.59|15751.86|15671.86|15748.59|15668.59|10
1727258570000|2024-09-25 10:02:50|15748.7|15668.7|15750.35|15670.35|15750.35|15670.35|15748.7|15668.7|8
1727258580000|2024-09-25 10:03:00|15751.05|15671.05|15749.93|15669.93|15751.05|15671.05|15749.46|15669.46|9
1727258590000|2024-09-25 10:03:10|15749.89|15669.89|15751.64|15671.64|15751.67|15671.67|15749.89|15669.89|9
1727258600000|2024-09-25 10:03:20|15751.28|15671.28|15750.96|15670.96|15751.65|15671.65|15750.77|15670.77|9
1727258610000|2024-09-25 10:03:30|15749.9|15669.9|15749.99|15669.99|15749.99|15669.99|15749.52|15669.52|7
1727258620000|2024-09-25 10:03:40|15751.93|15671.93|15747.2|15667.2|15751.93|15671.93|15746.35|15666.35|10
1727258630000|2024-09-25 10:03:50|15747.74|15667.74|15748.06|15668.06|15748.06|15668.06|15747.36|15667.36|8
1727258640000|2024-09-25 10:04:00|15748.02|15668.02|15731.13|15651.13|15748.02|15668.02|15731.09|15651.09|10
1727258650000|2024-09-25 10:04:10|15730.86|15650.86|15723.54|15643.54|15730.86|15650.86|15723.54|15643.54|10
1727258660000|2024-09-25 10:04:20|15723.22|15643.22|15716.07|15636.07|15723.7|15643.7|15715.81|15635.81|10
1727258670000|2024-09-25 10:04:30|15715.45|15635.45|15714.18|15634.18|15716.5|15636.5|15714.18|15634.18|10
1727258680000|2024-09-25 10:04:40|15714.32|15634.32|15709.45|15629.45|15714.37|15634.37|15709.45|15629.45|10
1727258690000|2024-09-25 10:04:50|15711.19|15631.19|15710.54|15630.54|15711.6|15631.6|15709.76|15629.76|9
1727258700000|2024-09-25 10:05:00|15709.82|15629.82|15709.79|15629.79|15712.16|15632.16|15709.63|15629.63|10
1727258710000|2024-09-25 10:05:10|15708.98|15628.98|15711.63|15631.63|15713.15|15633.15|15708.98|15628.98|10
1727258720000|2024-09-25 10:05:20|15712.41|15632.41|15710.78|15630.78|15713.64|15633.64|15710.67|15630.67|10
1727258730000|2024-09-25 10:05:30|15711.68|15631.68|15712.42|15632.42|15712.74|15632.74|15711.59|15631.59|9
1727258740000|2024-09-25 10:05:40|15711.92|15631.92|15713.93|15633.93|15713.93|15633.93|15711.92|15631.92|9
1727258750000|2024-09-25 10:05:50|15714.27|15634.27|15718.13|15638.13|15718.13|15638.13|15714.27|15634.27|9
1727258760000|2024-09-25 10:06:00|15718.12|15638.12|15713.12|15633.12|15718.42|15638.42|15712.99|15632.99|10
1727258770000|2024-09-25 10:06:10|15713.17|15633.17|15719.69|15639.69|15719.71|15639.71|15713.17|15633.17|10
1727258780000|2024-09-25 10:06:20|15719.14|15639.14|15715.63|15635.63|15719.3|15639.3|15715.63|15635.63|10
1727258790000|2024-09-25 10:06:30|15716.49|15636.49|15716.94|15636.94|15717|15637|15716.21|15636.21|8
1727258800000|2024-09-25 10:06:40|15717|15637|15718.3|15638.3|15718.75|15638.75|15716.97|15636.97|10
1727258810000|2024-09-25 10:06:50|15718.31|15638.31|15719.28|15639.28|15719.28|15639.28|15717.07|15637.07|9
1727258820000|2024-09-25 10:07:00|15720.89|15640.89|15729.04|15649.04|15729.04|15649.04|15720.89|15640.89|10
1727258830000|2024-09-25 10:07:10|15729.7|15649.7|15728.56|15648.56|15730.39|15650.39|15728.56|15648.56|9
1727258840000|2024-09-25 10:07:20|15728.38|15648.38|15730.63|15650.63|15730.63|15650.63|15728.34|15648.34|9
1727258850000|2024-09-25 10:07:30|15730.42|15650.42|15731.37|15651.37|15731.37|15651.37|15730.42|15650.42|9
1727258860000|2024-09-25 10:07:40|15731.41|15651.41|15734.6|15654.6|15734.6|15654.6|15731.41|15651.41|8
1727258870000|2024-09-25 10:07:50|15734.48|15654.48|15734.07|15654.07|15734.48|15654.48|15733.74|15653.74|9
1727258880000|2024-09-25 10:08:00|15734.08|15654.08|15733.69|15653.69|15734.35|15654.35|15733.69|15653.69|7
1727258890000|2024-09-25 10:08:10|15733.6|15653.6|15731.38|15651.38|15733.89|15653.89|15731.05|15651.05|9
1727258900000|2024-09-25 10:08:20|15731.37|15651.37|15730.19|15650.19|15731.37|15651.37|15730.19|15650.19|8
1727258910000|2024-09-25 10:08:30|15729.71|15649.71|15725.88|15645.88|15729.71|15649.71|15725.88|15645.88|10
1727258920000|2024-09-25 10:08:40|15726.22|15646.22|15727.63|15647.63|15727.63|15647.63|15725.48|15645.48|9
1727258930000|2024-09-25 10:08:50|15728.08|15648.08|15728.58|15648.58|15728.58|15648.58|15727.98|15647.98|9
1727258940000|2024-09-25 10:09:00|15728.82|15648.82|15730.97|15650.97|15730.97|15650.97|15728.48|15648.48|9
1727258950000|2024-09-25 10:09:10|15731.9|15651.9|15733.65|15653.65|15733.65|15653.65|15731.77|15651.77|10
1727258960000|2024-09-25 10:09:20|15733.78|15653.78|15736.23|15656.23|15736.23|15656.23|15733.78|15653.78|9
1727258970000|2024-09-25 10:09:30|15736.71|15656.71|15737.27|15657.27|15737.27|15657.27|15736.18|15656.18|10
1727258980000|2024-09-25 10:09:40|15737.42|15657.42|15738.07|15658.07|15738.62|15658.62|15737.42|15657.42|8
1727258990000|2024-09-25 10:09:50|15738.31|15658.31|15737.6|15657.6|15738.57|15658.57|15737.52|15657.52|9
1727259000000|2024-09-25 10:10:00|15737.58|15657.58|15735.57|15655.57|15737.62|15657.62|15735.46|15655.46|10
1727259010000|2024-09-25 10:10:10|15735.45|15655.45|15737.41|15657.41|15737.41|15657.41|15735.43|15655.43|9
1727259020000|2024-09-25 10:10:20|15737.19|15657.19|15739.61|15659.61|15739.61|15659.61|15736.88|15656.88|9
1727259030000|2024-09-25 10:10:30|15739.64|15659.64|15741.39|15661.39|15741.39|15661.39|15739.54|15659.54|9
1727259040000|2024-09-25 10:10:40|15741.4|15661.4|15743.43|15663.43|15743.43|15663.43|15741.4|15661.4|10
1727259050000|2024-09-25 10:10:50|15743.53|15663.53|15744.96|15664.96|15744.96|15664.96|15743.53|15663.53|10
1727259060000|2024-09-25 10:11:00|15744.99|15664.99|15744.4|15664.4|15745|15665|15744.19|15664.19|6
1727259070000|2024-09-25 10:11:10|15744.04|15664.04|15743.7|15663.7|15744.38|15664.38|15743.62|15663.62|8
1727259080000|2024-09-25 10:11:20|15743.68|15663.68|15744.35|15664.35|15744.78|15664.78|15743.68|15663.68|10
1727259090000|2024-09-25 10:11:30|15745.3|15665.3|15745.49|15665.49|15745.49|15665.49|15745.01|15665.01|9
1727259100000|2024-09-25 10:11:40|15745.83|15665.83|15746.27|15666.27|15746.27|15666.27|15745.83|15665.83|5
1727259110000|2024-09-25 10:11:50|15746.3|15666.3|15746.55|15666.55|15746.55|15666.55|15746.3|15666.3|6
1727259120000|2024-09-25 10:12:00|15746.9|15666.9|15747.21|15667.21|15747.51|15667.51|15746.9|15666.9|8
1727259130000|2024-09-25 10:12:10|15747.22|15667.22|15747|15667|15747.35|15667.35|15747|15667|6
1727259140000|2024-09-25 10:12:20|15747.49|15667.49|15747.62|15667.62|15747.7|15667.7|15747.49|15667.49|7
1727259150000|2024-09-25 10:12:30|15747.61|15667.61|15750.45|15670.45|15750.45|15670.45|15747.61|15667.61|9
1727259160000|2024-09-25 10:12:40|15750.75|15670.75|15752.35|15672.35|15752.35|15672.35|15750.75|15670.75|10
1727259170000|2024-09-25 10:12:50|15752.73|15672.73|15754.99|15674.99|15755|15675|15752.73|15672.73|7
1727259180000|2024-09-25 10:13:00|15754.64|15674.64|15762.29|15682.29|15762.29|15682.29|15754.64|15674.64|10
1727259190000|2024-09-25 10:13:10|15762.89|15682.89|15763.92|15683.92|15764.71|15684.71|15762.89|15682.89|9
1727259200000|2024-09-25 10:13:20|15764.43|15684.43|15763.43|15683.43|15764.78|15684.78|15763.43|15683.43|8
1727259210000|2024-09-25 10:13:30|15764.04|15684.04|15763.55|15683.55|15764.29|15684.29|15763.49|15683.49|9
1727259220000|2024-09-25 10:13:40|15763.77|15683.77|15769.3|15689.3|15769.3|15689.3|15763.2|15683.2|7
1727259230000|2024-09-25 10:13:50|15769.51|15689.51|15769.32|15689.32|15769.58|15689.58|15769.32|15689.32|9
1727259240000|2024-09-25 10:14:00|15769.28|15689.28|15769.8|15689.8|15769.86|15689.86|15769.04|15689.04|10
1727259250000|2024-09-25 10:14:10|15770.01|15690.01|15771.06|15691.06|15771.38|15691.38|15770.01|15690.01|10
1727259260000|2024-09-25 10:14:20|15770.93|15690.93|15770.57|15690.57|15771.26|15691.26|15770.57|15690.57|8
1727259270000|2024-09-25 10:14:30|15770.53|15690.53|15770.04|15690.04|15770.53|15690.53|15769.57|15689.57|9
1727259280000|2024-09-25 10:14:40|15770.06|15690.06|15769.22|15689.22|15770.06|15690.06|15769.22|15689.22|7
1727259290000|2024-09-25 10:14:50|15769.34|15689.34|15770.07|15690.07|15770.33|15690.33|15769.34|15689.34|8
1727259300000|2024-09-25 10:15:00|15770.09|15690.09|15770.49|15690.49|15771.13|15691.13|15770.09|15690.09|9
1727259310000|2024-09-25 10:15:10|15769.74|15689.74|15771.32|15691.32|15771.32|15691.32|15769.74|15689.74|10
1727259320000|2024-09-25 10:15:20|15771.33|15691.33|15770.83|15690.83|15771.33|15691.33|15770.32|15690.32|9
1727259330000|2024-09-25 10:15:30|15771.12|15691.12|15767.03|15687.03|15771.48|15691.48|15767.03|15687.03|9
1727259340000|2024-09-25 10:15:40|15767.19|15687.19|15767.66|15687.66|15767.66|15687.66|15766.91|15686.91|9
1727259350000|2024-09-25 10:15:50|15767.64|15687.64|15768.72|15688.72|15768.86|15688.86|15767.29|15687.29|10
1727259360000|2024-09-25 10:16:00|15770.06|15690.06|15770.65|15690.65|15770.65|15690.65|15769.55|15689.55|8
1727259370000|2024-09-25 10:16:10|15771.75|15691.75|15772.26|15692.26|15772.4|15692.4|15771.73|15691.73|10
1727259380000|2024-09-25 10:16:20|15772.15|15692.15|15772.29|15692.29|15772.98|15692.98|15772.14|15692.14|10
1727259390000|2024-09-25 10:16:30|15772.34|15692.34|15773.43|15693.43|15773.43|15693.43|15772.34|15692.34|9
1727259400000|2024-09-25 10:16:40|15773.45|15693.45|15774.27|15694.27|15774.27|15694.27|15773.45|15693.45|10
1727259410000|2024-09-25 10:16:50|15774.37|15694.37|15775.73|15695.73|15775.9|15695.9|15774.37|15694.37|10
1727259420000|2024-09-25 10:17:00|15776.84|15696.84|15775.64|15695.64|15776.97|15696.97|15775.64|15695.64|9
1727259430000|2024-09-25 10:17:10|15775.79|15695.79|15774.57|15694.57|15775.79|15695.79|15774.57|15694.57|10
1727259440000|2024-09-25 10:17:20|15774.56|15694.56|15773.69|15693.69|15774.75|15694.75|15773.69|15693.69|9
1727259450000|2024-09-25 10:17:30|15773.72|15693.72|15773.71|15693.71|15774.16|15694.16|15773.68|15693.68|10
1727259460000|2024-09-25 10:17:40|15773.72|15693.72|15774.16|15694.16|15774.16|15694.16|15773.72|15693.72|10
1727259470000|2024-09-25 10:17:50|15774.15|15694.15|15774.28|15694.28|15774.81|15694.81|15774.14|15694.14|6
1727259480000|2024-09-25 10:18:00|15774.31|15694.31|15774.38|15694.38|15774.7|15694.7|15774.25|15694.25|7
1727259490000|2024-09-25 10:18:10|15775.26|15695.26|15775.57|15695.57|15775.57|15695.57|15775.26|15695.26|10
1727259500000|2024-09-25 10:18:20|15775.52|15695.52|15775.74|15695.74|15776.29|15696.29|15775.49|15695.49|8
1727259510000|2024-09-25 10:18:30|15776.7|15696.7|15776.25|15696.25|15777.08|15697.08|15775.75|15695.75|9
1727259520000|2024-09-25 10:18:40|15776.22|15696.22|15775.38|15695.38|15776.22|15696.22|15775.31|15695.31|9
1727259530000|2024-09-25 10:18:50|15776.05|15696.05|15776.26|15696.26|15776.26|15696.26|15775.62|15695.62|8
1727259540000|2024-09-25 10:19:00|15775.9|15695.9|15777.7|15697.7|15777.7|15697.7|15775.9|15695.9|5
1727259550000|2024-09-25 10:19:10|15777.73|15697.73|15778.52|15698.52|15778.59|15698.59|15777.73|15697.73|9
1727259560000|2024-09-25 10:19:20|15778.57|15698.57|15778.95|15698.95|15778.97|15698.97|15778.45|15698.45|8
1727259570000|2024-09-25 10:19:30|15778.79|15698.79|15778.3|15698.3|15779.04|15699.04|15778.13|15698.13|8
1727259580000|2024-09-25 10:19:40|15777.62|15697.62|15778.81|15698.81|15778.81|15698.81|15777.62|15697.62|8
1727259590000|2024-09-25 10:19:50|15778.8|15698.8|15779.17|15699.17|15779.17|15699.17|15778.79|15698.79|7
1727259600000|2024-09-25 10:20:00|15779.16|15699.16|15777.85|15697.85|15779.16|15699.16|15777.85|15697.85|9
1727259610000|2024-09-25 10:20:10|15777.79|15697.79|15777.92|15697.92|15778.18|15698.18|15777.79|15697.79|10
1727259620000|2024-09-25 10:20:20|15777.94|15697.94|15777.78|15697.78|15778.33|15698.33|15777.7|15697.7|8
1727259630000|2024-09-25 10:20:30|15777.82|15697.82|15776|15696|15777.82|15697.82|15776|15696|8
1727259640000|2024-09-25 10:20:40|15775.53|15695.53|15773.6|15693.6|15775.53|15695.53|15773.6|15693.6|8
1727259650000|2024-09-25 10:20:50|15773.59|15693.59|15772.45|15692.45|15773.59|15693.59|15772.4|15692.4|8
1727259660000|2024-09-25 10:21:00|15772.46|15692.46|15772.26|15692.26|15772.46|15692.46|15771.86|15691.86|7
1727259670000|2024-09-25 10:21:10|15772.25|15692.25|15772.04|15692.04|15772.4|15692.4|15772.04|15692.04|7
1727259680000|2024-09-25 10:21:20|15773|15693|15772.71|15692.71|15773.57|15693.57|15772.69|15692.69|10
1727259690000|2024-09-25 10:21:30|15772.75|15692.75|15772.02|15692.02|15772.84|15692.84|15771.96|15691.96|9
1727259700000|2024-09-25 10:21:40|15772.09|15692.09|15771.8|15691.8|15772.09|15692.09|15771.8|15691.8|6
1727259710000|2024-09-25 10:21:50|15771.78|15691.78|15770.24|15690.24|15771.78|15691.78|15770.24|15690.24|8
1727259720000|2024-09-25 10:22:00|15770.16|15690.16|15770.3|15690.3|15770.3|15690.3|15769.66|15689.66|10
1727259730000|2024-09-25 10:22:10|15770.31|15690.31|15770.05|15690.05|15770.53|15690.53|15770.01|15690.01|9
1727259740000|2024-09-25 10:22:20|15770.08|15690.08|15770.63|15690.63|15770.86|15690.86|15769.63|15689.63|10
1727259750000|2024-09-25 10:22:30|15770.64|15690.64|15770.58|15690.58|15770.64|15690.64|15770.52|15690.52|10
1727259760000|2024-09-25 10:22:40|15770.59|15690.59|15769.53|15689.53|15770.71|15690.71|15769.53|15689.53|5
1727259770000|2024-09-25 10:22:50|15769.54|15689.54|15768.43|15688.43|15769.68|15689.68|15768.43|15688.43|8
1727259780000|2024-09-25 10:23:00|15768.49|15688.49|15768.2|15688.2|15768.49|15688.49|15768.2|15688.2|9
1727259790000|2024-09-25 10:23:10|15768.21|15688.21|15771.35|15691.35|15771.35|15691.35|15768.21|15688.21|10
1727259800000|2024-09-25 10:23:20|15771.26|15691.26|15771.84|15691.84|15771.84|15691.84|15771.26|15691.26|6
1727259810000|2024-09-25 10:23:30|15771.65|15691.65|15772.04|15692.04|15772.25|15692.25|15771.65|15691.65|8
1727259820000|2024-09-25 10:23:40|15772.05|15692.05|15770.39|15690.39|15772.09|15692.09|15770.39|15690.39|7
1727259830000|2024-09-25 10:23:50|15770.36|15690.36|15770.32|15690.32|15770.36|15690.36|15769.78|15689.78|9
1727259840000|2024-09-25 10:24:00|15770.38|15690.38|15770.51|15690.51|15770.51|15690.51|15770.37|15690.37|10
1727259850000|2024-09-25 10:24:10|15770.17|15690.17|15769.86|15689.86|15770.17|15690.17|15769.51|15689.51|8
1727259860000|2024-09-25 10:24:20|15770.27|15690.27|15772.02|15692.02|15772.25|15692.25|15770.22|15690.22|10
1727259870000|2024-09-25 10:24:30|15771.94|15691.94|15771.39|15691.39|15771.94|15691.94|15771.35|15691.35|9
1727259880000|2024-09-25 10:24:40|15771.78|15691.78|15771.27|15691.27|15771.84|15691.84|15771.27|15691.27|5
1727259890000|2024-09-25 10:24:50|15770.97|15690.97|15770.76|15690.76|15770.97|15690.97|15770.76|15690.76|8
1727259900000|2024-09-25 10:25:00|15770.75|15690.75|15770.2|15690.2|15770.76|15690.76|15770.2|15690.2|5
1727259910000|2024-09-25 10:25:10|15772.66|15692.66|15774.23|15694.23|15774.39|15694.39|15772.66|15692.66|10
1727259920000|2024-09-25 10:25:20|15774.29|15694.29|15776.52|15696.52|15776.52|15696.52|15774.29|15694.29|10
1727259930000|2024-09-25 10:25:30|15776.55|15696.55|15776.12|15696.12|15776.55|15696.55|15775.76|15695.76|8
1727259940000|2024-09-25 10:25:40|15775.79|15695.79|15777.68|15697.68|15778.04|15698.04|15775.79|15695.79|8
1727259950000|2024-09-25 10:25:50|15777.69|15697.69|15777.1|15697.1|15777.69|15697.69|15776.1|15696.1|10
1727259960000|2024-09-25 10:26:00|15777.08|15697.08|15778.33|15698.33|15778.68|15698.68|15777.06|15697.06|10
1727259970000|2024-09-25 10:26:10|15778.34|15698.34|15778.77|15698.77|15778.77|15698.77|15777.98|15697.98|8
1727259980000|2024-09-25 10:26:20|15778.84|15698.84|15781.11|15701.11|15781.44|15701.44|15778.84|15698.84|9
1727259990000|2024-09-25 10:26:30|15781.14|15701.14|15780.84|15700.84|15781.14|15701.14|15780.84|15700.84|9
1727260000000|2024-09-25 10:26:40|15780.28|15700.28|15782.09|15702.09|15782.09|15702.09|15780.28|15700.28|10
1727260010000|2024-09-25 10:26:50|15782.14|15702.14|15782.62|15702.62|15782.62|15702.62|15781.57|15701.57|10
1727260020000|2024-09-25 10:27:00|15782.66|15702.66|15782.33|15702.33|15782.66|15702.66|15782.03|15702.03|10
1727260030000|2024-09-25 10:27:10|15782.37|15702.37|15783.25|15703.25|15783.25|15703.25|15782.37|15702.37|6
1727260040000|2024-09-25 10:27:20|15783.55|15703.55|15788.23|15708.23|15788.23|15708.23|15783.08|15703.08|10
1727260050000|2024-09-25 10:27:30|15787.63|15707.63|15788.21|15708.21|15788.47|15708.47|15787.63|15707.63|8
1727260060000|2024-09-25 10:27:40|15788.22|15708.22|15788.17|15708.17|15788.58|15708.58|15788.15|15708.15|9
1727260070000|2024-09-25 10:27:50|15788.1|15708.1|15787.64|15707.64|15788.8|15708.8|15787.63|15707.63|10
1727260080000|2024-09-25 10:28:00|15787.94|15707.94|15787.81|15707.81|15787.94|15707.94|15787.74|15707.74|7
1727260090000|2024-09-25 10:28:10|15787.44|15707.44|15785.81|15705.81|15787.44|15707.44|15785.81|15705.81|9
1727260100000|2024-09-25 10:28:20|15785.77|15705.77|15786.45|15706.45|15786.45|15706.45|15785.71|15705.71|9
1727260110000|2024-09-25 10:28:30|15786.43|15706.43|15784.88|15704.88|15786.43|15706.43|15784.58|15704.58|8
1727260120000|2024-09-25 10:28:40|15784.84|15704.84|15784.68|15704.68|15785.63|15705.63|15784.68|15704.68|8
1727260130000|2024-09-25 10:28:50|15784.69|15704.69|15783.95|15703.95|15784.69|15704.69|15783.95|15703.95|7
1727260140000|2024-09-25 10:29:00|15783.89|15703.89|15783.78|15703.78|15783.89|15703.89|15783.77|15703.77|6
1727260150000|2024-09-25 10:29:10|15783.28|15703.28|15784.29|15704.29|15784.29|15704.29|15783.28|15703.28|10
1727260160000|2024-09-25 10:29:20|15784.3|15704.3|15785.35|15705.35|15785.35|15705.35|15784.3|15704.3|9
1727260170000|2024-09-25 10:29:30|15785.36|15705.36|15785.2|15705.2|15785.37|15705.37|15785.2|15705.2|7
1727260180000|2024-09-25 10:29:40|15785.21|15705.21|15784.48|15704.48|15785.21|15705.21|15784.48|15704.48|7
1727260190000|2024-09-25 10:29:50|15784.46|15704.46|15783.91|15703.91|15784.46|15704.46|15783.91|15703.91|6
1727260200000|2024-09-25 10:30:00|15783.77|15703.77|15783.97|15703.97|15783.99|15703.99|15783.64|15703.64|9
1727260210000|2024-09-25 10:30:10|15783.96|15703.96|15783.85|15703.85|15783.99|15703.99|15783.52|15703.52|7
1727260220000|2024-09-25 10:30:20|15783.67|15703.67|15783.5|15703.5|15783.91|15703.91|15783.5|15703.5|6
1727260230000|2024-09-25 10:30:30|15782.95|15702.95|15782.12|15702.12|15782.95|15702.95|15782.12|15702.12|10
1727260240000|2024-09-25 10:30:40|15782.11|15702.11|15782.38|15702.38|15782.38|15702.38|15782.11|15702.11|7
1727260250000|2024-09-25 10:30:50|15782.39|15702.39|15781.98|15701.98|15782.41|15702.41|15781.95|15701.95|9
1727260260000|2024-09-25 10:31:00|15782.29|15702.29|15786.02|15706.02|15786.02|15706.02|15782.29|15702.29|10
1727260270000|2024-09-25 10:31:10|15786.04|15706.04|15786.32|15706.32|15786.47|15706.47|15786.04|15706.04|8
1727260280000|2024-09-25 10:31:20|15785.61|15705.61|15785.56|15705.56|15785.94|15705.94|15784.8|15704.8|9
1727260290000|2024-09-25 10:31:30|15785.54|15705.54|15786.22|15706.22|15786.22|15706.22|15785.51|15705.51|8
1727260300000|2024-09-25 10:31:40|15785.76|15705.76|15783.53|15703.53|15785.79|15705.79|15783.53|15703.53|8
1727260310000|2024-09-25 10:31:50|15783.17|15703.17|15783.64|15703.64|15783.82|15703.82|15783.17|15703.17|8
1727260320000|2024-09-25 10:32:00|15783.62|15703.62|15782.91|15702.91|15783.62|15703.62|15782.63|15702.63|7
1727260330000|2024-09-25 10:32:10|15782.92|15702.92|15779.9|15699.9|15782.92|15702.92|15779.9|15699.9|10
1727260340000|2024-09-25 10:32:20|15779.87|15699.87|15779.1|15699.1|15779.87|15699.87|15779.1|15699.1|7
1727260350000|2024-09-25 10:32:30|15779.06|15699.06|15776.24|15696.24|15779.06|15699.06|15776.1|15696.1|9
1727260360000|2024-09-25 10:32:40|15776.21|15696.21|15774.83|15694.83|15776.23|15696.23|15774.83|15694.83|10
1727260370000|2024-09-25 10:32:50|15774.88|15694.88|15776.47|15696.47|15776.47|15696.47|15774.88|15694.88|8
1727260380000|2024-09-25 10:33:00|15776.49|15696.49|15775.66|15695.66|15776.71|15696.71|15775.66|15695.66|10
1727260390000|2024-09-25 10:33:10|15775.46|15695.46|15774.18|15694.18|15775.46|15695.46|15774.16|15694.16|6
1727260400000|2024-09-25 10:33:20|15774.19|15694.19|15774.15|15694.15|15774.2|15694.2|15774.13|15694.13|9
1727260410000|2024-09-25 10:33:30|15774.07|15694.07|15773.52|15693.52|15774.07|15694.07|15773.44|15693.44|8
1727260420000|2024-09-25 10:33:40|15773.48|15693.48|15773.04|15693.04|15773.48|15693.48|15772.69|15692.69|7
1727260430000|2024-09-25 10:33:50|15773.06|15693.06|15773.3|15693.3|15773.65|15693.65|15773.06|15693.06|8
1727260440000|2024-09-25 10:34:00|15773.29|15693.29|15773.31|15693.31|15773.36|15693.36|15773.28|15693.28|8
1727260450000|2024-09-25 10:34:10|15773.3|15693.3|15773.91|15693.91|15773.91|15693.91|15773.3|15693.3|10
1727260460000|2024-09-25 10:34:20|15773.9|15693.9|15773.44|15693.44|15773.94|15693.94|15773.43|15693.43|5
1727260470000|2024-09-25 10:34:30|15773.46|15693.46|15773.76|15693.76|15773.76|15693.76|15773.45|15693.45|4
1727260480000|2024-09-25 10:34:40|15773.75|15693.75|15773.74|15693.74|15773.77|15693.77|15773.74|15693.74|6
1727260490000|2024-09-25 10:34:50|15773.11|15693.11|15773.13|15693.13|15773.14|15693.14|15773.11|15693.11|3
1727260500000|2024-09-25 10:35:00|15771.73|15691.73|15771.54|15691.54|15771.73|15691.73|15771.4|15691.4|4
1727260510000|2024-09-25 10:35:10|15771.51|15691.51|15774.06|15694.06|15774.06|15694.06|15771.49|15691.49|10
1727260520000|2024-09-25 10:35:20|15773.82|15693.82|15774.34|15694.34|15775.71|15695.71|15773.8|15693.8|9
1727260530000|2024-09-25 10:35:30|15775.18|15695.18|15776.75|15696.75|15776.76|15696.76|15775.18|15695.18|10
1727260540000|2024-09-25 10:35:40|15776.55|15696.55|15775.79|15695.79|15776.94|15696.94|15775.79|15695.79|9
1727260550000|2024-09-25 10:35:50|15775.45|15695.45|15774.15|15694.15|15775.45|15695.45|15774.15|15694.15|7
1727260560000|2024-09-25 10:36:00|15774.16|15694.16|15774.62|15694.62|15774.93|15694.93|15774.12|15694.12|9
1727260570000|2024-09-25 10:36:10|15774.63|15694.63|15775.3|15695.3|15775.3|15695.3|15774.43|15694.43|7
1727260580000|2024-09-25 10:36:20|15775.41|15695.41|15775.08|15695.08|15775.41|15695.41|15774.12|15694.12|9
1727260590000|2024-09-25 10:36:30|15775.09|15695.09|15775.3|15695.3|15775.3|15695.3|15775.09|15695.09|7
1727260600000|2024-09-25 10:36:40|15775.31|15695.31|15775.09|15695.09|15775.31|15695.31|15775.06|15695.06|5
1727260610000|2024-09-25 10:36:50|15775.08|15695.08|15775.56|15695.56|15775.58|15695.58|15775.08|15695.08|7
1727260620000|2024-09-25 10:37:00|15775.32|15695.32|15774.78|15694.78|15775.32|15695.32|15774.7|15694.7|8
1727260630000|2024-09-25 10:37:10|15774.8|15694.8|15772.63|15692.63|15774.8|15694.8|15772.63|15692.63|6
1727260640000|2024-09-25 10:37:20|15772.62|15692.62|15771.15|15691.15|15773.09|15693.09|15770.75|15690.75|8
1727260650000|2024-09-25 10:37:30|15771.13|15691.13|15771.14|15691.14|15771.84|15691.84|15770.75|15690.75|10
1727260660000|2024-09-25 10:37:40|15771.15|15691.15|15771.24|15691.24|15771.45|15691.45|15771.03|15691.03|9
1727260670000|2024-09-25 10:37:50|15771.39|15691.39|15770.15|15690.15|15771.39|15691.39|15770.14|15690.14|6
1727260680000|2024-09-25 10:38:00|15770.16|15690.16|15770.55|15690.55|15770.76|15690.76|15770.16|15690.16|3
1727260690000|2024-09-25 10:38:10|15770.47|15690.47|15771.65|15691.65|15772.37|15692.37|15770.17|15690.17|9
1727260700000|2024-09-25 10:38:20|15773.41|15693.41|15774.32|15694.32|15774.32|15694.32|15773.09|15693.09|10
1727260710000|2024-09-25 10:38:30|15774.1|15694.1|15772.72|15692.72|15774.1|15694.1|15772.57|15692.57|9
1727260720000|2024-09-25 10:38:40|15772.7|15692.7|15773.5|15693.5|15773.59|15693.59|15772.57|15692.57|9
1727260730000|2024-09-25 10:38:50|15773.66|15693.66|15775.24|15695.24|15775.24|15695.24|15773.66|15693.66|10
1727260740000|2024-09-25 10:39:00|15775.18|15695.18|15774.96|15694.96|15775.19|15695.19|15774.92|15694.92|9
1727260750000|2024-09-25 10:39:10|15775|15695|15774.98|15694.98|15775.06|15695.06|15774.98|15694.98|8
1727260760000|2024-09-25 10:39:20|15774.99|15694.99|15774.55|15694.55|15775.03|15695.03|15774.55|15694.55|10
1727260770000|2024-09-25 10:39:30|15774.5|15694.5|15773.74|15693.74|15774.5|15694.5|15773.74|15693.74|10
1727260780000|2024-09-25 10:39:40|15773.71|15693.71|15773.25|15693.25|15773.71|15693.71|15772.92|15692.92|8
1727260790000|2024-09-25 10:39:50|15773.23|15693.23|15773.03|15693.03|15773.23|15693.23|15772.96|15692.96|8
1727260800000|2024-09-25 10:40:00|15773.04|15693.04|15773.19|15693.19|15773.21|15693.21|15773.04|15693.04|7
1727260810000|2024-09-25 10:40:10|15773.18|15693.18|15773.34|15693.34|15773.34|15693.34|15773.16|15693.16|6
1727260820000|2024-09-25 10:40:20|15773.33|15693.33|15772.74|15692.74|15773.34|15693.34|15772.58|15692.58|9
1727260830000|2024-09-25 10:40:30|15772.73|15692.73|15772.63|15692.63|15772.92|15692.92|15772.63|15692.63|8
1727260840000|2024-09-25 10:40:40|15772.12|15692.12|15771.89|15691.89|15772.12|15692.12|15771.89|15691.89|6
1727260850000|2024-09-25 10:40:50|15771.88|15691.88|15772.02|15692.02|15772.02|15692.02|15771.87|15691.87|9
1727260860000|2024-09-25 10:41:00|15771.64|15691.64|15771.34|15691.34|15771.64|15691.64|15771.34|15691.34|9
1727260870000|2024-09-25 10:41:10|15771.4|15691.4|15771.35|15691.35|15771.47|15691.47|15771.35|15691.35|9
1727260880000|2024-09-25 10:41:20|15771.38|15691.38|15770.02|15690.02|15771.38|15691.38|15770.02|15690.02|10
1727260890000|2024-09-25 10:41:30|15770|15690|15769.69|15689.69|15770|15690|15769.69|15689.69|6
1727260900000|2024-09-25 10:41:40|15769.72|15689.72|15769.09|15689.09|15769.74|15689.74|15769.09|15689.09|9
1727260910000|2024-09-25 10:41:50|15769.1|15689.1|15768.64|15688.64|15769.1|15689.1|15768.64|15688.64|6
1727260920000|2024-09-25 10:42:00|15768.6|15688.6|15768.31|15688.31|15768.92|15688.92|15768.01|15688.01|10
1727260930000|2024-09-25 10:42:10|15768.3|15688.3|15765.74|15685.74|15768.3|15688.3|15765.4|15685.4|9
1727260940000|2024-09-25 10:42:20|15764.59|15684.59|15767.99|15687.99|15767.99|15687.99|15764.59|15684.59|10
1727260950000|2024-09-25 10:42:30|15768.05|15688.05|15768.65|15688.65|15768.85|15688.85|15768.03|15688.03|10
1727260960000|2024-09-25 10:42:40|15768.61|15688.61|15767.69|15687.69|15768.61|15688.61|15767.69|15687.69|9
1727260970000|2024-09-25 10:42:50|15767.68|15687.68|15768.1|15688.1|15768.4|15688.4|15767.68|15687.68|9
1727260980000|2024-09-25 10:43:00|15768.09|15688.09|15767.12|15687.12|15768.09|15688.09|15767.12|15687.12|9
1727260990000|2024-09-25 10:43:10|15767.09|15687.09|15767.04|15687.04|15767.43|15687.43|15767.04|15687.04|7
1727261000000|2024-09-25 10:43:20|15767.24|15687.24|15767.9|15687.9|15767.9|15687.9|15767.19|15687.19|9
1727261010000|2024-09-25 10:43:30|15767.64|15687.64|15767.15|15687.15|15767.64|15687.64|15766.97|15686.97|7
1727261020000|2024-09-25 10:43:40|15767.66|15687.66|15767.49|15687.49|15767.72|15687.72|15767.03|15687.03|6
1727261030000|2024-09-25 10:43:50|15767.45|15687.45|15768.18|15688.18|15768.18|15688.18|15767.4|15687.4|7
1727261040000|2024-09-25 10:44:00|15768.4|15688.4|15768.45|15688.45|15768.89|15688.89|15768.4|15688.4|10
1727261050000|2024-09-25 10:44:10|15768.83|15688.83|15769.6|15689.6|15769.94|15689.94|15768.83|15688.83|9
1727261060000|2024-09-25 10:44:20|15770.04|15690.04|15769.84|15689.84|15770.61|15690.61|15769.25|15689.25|10
1727261070000|2024-09-25 10:44:30|15769.83|15689.83|15770.14|15690.14|15770.14|15690.14|15769.46|15689.46|8
1727261080000|2024-09-25 10:44:40|15770.15|15690.15|15770.52|15690.52|15770.52|15690.52|15770.15|15690.15|7
1727261090000|2024-09-25 10:44:50|15770.58|15690.58|15770.69|15690.69|15770.69|15690.69|15770.58|15690.58|4
1727261100000|2024-09-25 10:45:00|15770.71|15690.71|15769.45|15689.45|15770.71|15690.71|15769.44|15689.44|8
1727261110000|2024-09-25 10:45:10|15769.44|15689.44|15769.38|15689.38|15769.47|15689.47|15769.37|15689.37|9
1727261120000|2024-09-25 10:45:20|15769.37|15689.37|15769.43|15689.43|15769.43|15689.43|15769.37|15689.37|5
1727261130000|2024-09-25 10:45:30|15769.45|15689.45|15768.84|15688.84|15769.92|15689.92|15768.84|15688.84|8
1727261140000|2024-09-25 10:45:40|15768.81|15688.81|15766.67|15686.67|15768.81|15688.81|15766.67|15686.67|10
1727261150000|2024-09-25 10:45:50|15766.53|15686.53|15767.77|15687.77|15767.79|15687.79|15766.53|15686.53|9
1727261160000|2024-09-25 10:46:00|15767.76|15687.76|15767.88|15687.88|15768.23|15688.23|15767.67|15687.67|10
1727261170000|2024-09-25 10:46:10|15767.7|15687.7|15768.31|15688.31|15768.45|15688.45|15767.7|15687.7|9
1727261180000|2024-09-25 10:46:20|15768.29|15688.29|15767.01|15687.01|15768.29|15688.29|15766.95|15686.95|10
1727261190000|2024-09-25 10:46:30|15766.7|15686.7|15766.82|15686.82|15766.82|15686.82|15766.62|15686.62|7
1727261200000|2024-09-25 10:46:40|15766.8|15686.8|15765.79|15685.79|15766.8|15686.8|15765.79|15685.79|7
1727261210000|2024-09-25 10:46:50|15765.78|15685.78|15765.71|15685.71|15765.79|15685.79|15765.71|15685.71|6
1727261220000|2024-09-25 10:47:00|15765.7|15685.7|15766.01|15686.01|15766.01|15686.01|15765.7|15685.7|7
1727261230000|2024-09-25 10:47:10|15766.21|15686.21|15765.18|15685.18|15766.21|15686.21|15765.18|15685.18|10
1727261240000|2024-09-25 10:47:20|15765.19|15685.19|15764.1|15684.1|15765.19|15685.19|15764.1|15684.1|9
1727261250000|2024-09-25 10:47:30|15764.04|15684.04|15762.86|15682.86|15764.04|15684.04|15762.86|15682.86|8
1727261260000|2024-09-25 10:47:40|15762.71|15682.71|15762.77|15682.77|15762.77|15682.77|15762.07|15682.07|10
1727261270000|2024-09-25 10:47:50|15762.74|15682.74|15761.69|15681.69|15762.9|15682.9|15761.68|15681.68|7
1727261280000|2024-09-25 10:48:00|15761.68|15681.68|15760.53|15680.53|15761.68|15681.68|15760.53|15680.53|8
1727261290000|2024-09-25 10:48:10|15760.48|15680.48|15760.45|15680.45|15760.48|15680.48|15760.42|15680.42|6
1727261300000|2024-09-25 10:48:20|15760.91|15680.91|15760.21|15680.21|15760.91|15680.91|15760.21|15680.21|4
1727261310000|2024-09-25 10:48:30|15760.03|15680.03|15759.66|15679.66|15760.2|15680.2|15759.66|15679.66|8
1727261320000|2024-09-25 10:48:40|15759.63|15679.63|15759.72|15679.72|15759.72|15679.72|15759.33|15679.33|6
1727261330000|2024-09-25 10:48:50|15759.78|15679.78|15759.28|15679.28|15759.8|15679.8|15759.28|15679.28|8
1727261340000|2024-09-25 10:49:00|15757.26|15677.26|15758.21|15678.21|15758.53|15678.53|15757.26|15677.26|10
1727261350000|2024-09-25 10:49:10|15759.03|15679.03|15759.57|15679.57|15759.59|15679.59|15758.99|15678.99|9
1727261360000|2024-09-25 10:49:20|15759.69|15679.69|15759.3|15679.3|15759.7|15679.7|15759.11|15679.11|9
1727261370000|2024-09-25 10:49:30|15759.64|15679.64|15759.69|15679.69|15759.89|15679.89|15759.64|15679.64|6
1727261380000|2024-09-25 10:49:40|15759.65|15679.65|15759.81|15679.81|15759.82|15679.82|15759.63|15679.63|5
1727261390000|2024-09-25 10:49:50|15759.8|15679.8|15759.21|15679.21|15760.12|15680.12|15759.21|15679.21|7
1727261400000|2024-09-25 10:50:00|15759.67|15679.67|15759.76|15679.76|15759.95|15679.95|15759.45|15679.45|8
1727261410000|2024-09-25 10:50:10|15759.77|15679.77|15760.61|15680.61|15760.62|15680.62|15759.76|15679.76|9
1727261420000|2024-09-25 10:50:20|15760.59|15680.59|15763.29|15683.29|15763.33|15683.33|15760.59|15680.59|10
1727261430000|2024-09-25 10:50:30|15763.19|15683.19|15763.38|15683.38|15763.38|15683.38|15762.71|15682.71|9
1727261440000|2024-09-25 10:50:40|15763.4|15683.4|15764.11|15684.11|15764.26|15684.26|15763.38|15683.38|9
1727261450000|2024-09-25 10:50:50|15763.31|15683.31|15763.9|15683.9|15763.9|15683.9|15763.25|15683.25|8
1727261460000|2024-09-25 10:51:00|15763.89|15683.89|15763.91|15683.91|15763.97|15683.97|15763.89|15683.89|6
1727261470000|2024-09-25 10:51:10|15763.89|15683.89|15763.9|15683.9|15763.97|15683.97|15763.89|15683.89|5
1727261480000|2024-09-25 10:51:20|15763.89|15683.89|15763.22|15683.22|15763.97|15683.97|15763.22|15683.22|4
1727261490000|2024-09-25 10:51:30|15762.84|15682.84|15762.87|15682.87|15763.37|15683.37|15762.84|15682.84|8
1727261500000|2024-09-25 10:51:40|15762.88|15682.88|15762.58|15682.58|15762.88|15682.88|15762.43|15682.43|9
1727261510000|2024-09-25 10:51:50|15762.57|15682.57|15763|15683|15763.2|15683.2|15762.54|15682.54|8
1727261520000|2024-09-25 10:52:00|15762.79|15682.79|15763.09|15683.09|15763.41|15683.41|15762.79|15682.79|10
1727261530000|2024-09-25 10:52:10|15762.12|15682.12|15761.08|15681.08|15762.12|15682.12|15761.08|15681.08|10
1727261540000|2024-09-25 10:52:20|15761.09|15681.09|15759.13|15679.13|15761.19|15681.19|15759.13|15679.13|10
1727261550000|2024-09-25 10:52:30|15759.1|15679.1|15758.26|15678.26|15759.1|15679.1|15758.26|15678.26|8
1727261560000|2024-09-25 10:52:40|15758.27|15678.27|15756.69|15676.69|15758.3|15678.3|15756.69|15676.69|8
1727261570000|2024-09-25 10:52:50|15756.32|15676.32|15756.21|15676.21|15756.33|15676.33|15756.11|15676.11|8
1727261580000|2024-09-25 10:53:00|15756.22|15676.22|15756.16|15676.16|15756.22|15676.22|15755.68|15675.68|9
1727261590000|2024-09-25 10:53:10|15756.19|15676.19|15756.36|15676.36|15756.36|15676.36|15756.19|15676.19|9
1727261600000|2024-09-25 10:53:20|15756.34|15676.34|15756.84|15676.84|15756.84|15676.84|15756.34|15676.34|7
1727261610000|2024-09-25 10:53:30|15756.86|15676.86|15757.34|15677.34|15757.34|15677.34|15756.86|15676.86|8
1727261620000|2024-09-25 10:53:40|15757.38|15677.38|15756.9|15676.9|15757.42|15677.42|15756.9|15676.9|10
1727261630000|2024-09-25 10:53:50|15756.88|15676.88|15757.01|15677.01|15757.01|15677.01|15756.88|15676.88|4
1727261640000|2024-09-25 10:54:00|15757.21|15677.21|15758.15|15678.15|15758.17|15678.17|15757.21|15677.21|9
1727261650000|2024-09-25 10:54:10|15757.6|15677.6|15757.47|15677.47|15758.37|15678.37|15757.04|15677.04|10
1727261660000|2024-09-25 10:54:20|15757.25|15677.25|15757.17|15677.17|15757.42|15677.42|15757.17|15677.17|10
1727261670000|2024-09-25 10:54:30|15757.15|15677.15|15753.69|15673.69|15757.15|15677.15|15753.69|15673.69|10
1727261680000|2024-09-25 10:54:40|15753.71|15673.71|15753.21|15673.21|15753.71|15673.71|15753.16|15673.16|10
1727261690000|2024-09-25 10:54:50|15753.23|15673.23|15753.21|15673.21|15753.23|15673.23|15753.13|15673.13|7
1727261700000|2024-09-25 10:55:00|15753.27|15673.27|15754.41|15674.41|15754.81|15674.81|15753.25|15673.25|9
1727261710000|2024-09-25 10:55:10|15754.45|15674.45|15754.27|15674.27|15754.82|15674.82|15754.27|15674.27|7
1727261720000|2024-09-25 10:55:20|15754.61|15674.61|15754.39|15674.39|15754.61|15674.61|15753.97|15673.97|9
1727261730000|2024-09-25 10:55:30|15754.09|15674.09|15755.16|15675.16|15755.17|15675.17|15754.09|15674.09|9
1727261740000|2024-09-25 10:55:40|15755.53|15675.53|15754.43|15674.43|15755.55|15675.55|15754.42|15674.42|8
1727261750000|2024-09-25 10:55:50|15754.4|15674.4|15754.64|15674.64|15754.64|15674.64|15754.38|15674.38|9
1727261760000|2024-09-25 10:56:00|15754.65|15674.65|15754.6|15674.6|15754.68|15674.68|15754.47|15674.47|6
1727261770000|2024-09-25 10:56:10|15754.44|15674.44|15753.91|15673.91|15754.5|15674.5|15753.91|15673.91|6
1727261780000|2024-09-25 10:56:20|15754.43|15674.43|15753.98|15673.98|15754.43|15674.43|15753.98|15673.98|9
1727261790000|2024-09-25 10:56:30|15753.97|15673.97|15753.86|15673.86|15753.97|15673.97|15753.86|15673.86|6
1727261800000|2024-09-25 10:56:40|15753.57|15673.57|15753.98|15673.98|15753.99|15673.99|15753.55|15673.55|6
1727261810000|2024-09-25 10:56:50|15754|15674|15754.15|15674.15|15754.15|15674.15|15754|15674|6
1727261820000|2024-09-25 10:57:00|15754.1|15674.1|15753.09|15673.09|15754.57|15674.57|15752.95|15672.95|6
1727261830000|2024-09-25 10:57:10|15753.86|15673.86|15753.29|15673.29|15753.86|15673.86|15752.93|15672.93|9
1727261840000|2024-09-25 10:57:20|15753.3|15673.3|15754|15674|15754|15674|15753.3|15673.3|8
1727261850000|2024-09-25 10:57:30|15753.93|15673.93|15753.66|15673.66|15753.93|15673.93|15753.36|15673.36|8
1727261860000|2024-09-25 10:57:40|15753.7|15673.7|15754.53|15674.53|15754.53|15674.53|15753.58|15673.58|9
1727261870000|2024-09-25 10:57:50|15754.62|15674.62|15754.71|15674.71|15754.88|15674.88|15754.62|15674.62|7
1727261880000|2024-09-25 10:58:00|15755.19|15675.19|15754.23|15674.23|15755.19|15675.19|15754.23|15674.23|9
1727261890000|2024-09-25 10:58:10|15754.34|15674.34|15754|15674|15754.34|15674.34|15753.95|15673.95|9
1727261900000|2024-09-25 10:58:20|15753.69|15673.69|15754.28|15674.28|15754.5|15674.5|15753.46|15673.46|9
1727261910000|2024-09-25 10:58:30|15754.23|15674.23|15754.24|15674.24|15754.24|15674.24|15754.19|15674.19|8
1727261920000|2024-09-25 10:58:40|15754.29|15674.29|15754.21|15674.21|15754.3|15674.3|15754.21|15674.21|9
1727261930000|2024-09-25 10:58:50|15754.2|15674.2|15754.74|15674.74|15754.74|15674.74|15754.18|15674.18|10
1727261940000|2024-09-25 10:59:00|15754.77|15674.77|15754.9|15674.9|15754.91|15674.91|15754.77|15674.77|5
1727261950000|2024-09-25 10:59:10|15754.94|15674.94|15755.15|15675.15|15755.34|15675.34|15754.94|15674.94|8
1727261960000|2024-09-25 10:59:20|15755.16|15675.16|15756.04|15676.04|15756.04|15676.04|15755.16|15675.16|8
1727261970000|2024-09-25 10:59:30|15756.07|15676.07|15757.29|15677.29|15757.3|15677.3|15756.07|15676.07|8
1727261980000|2024-09-25 10:59:40|15757.05|15677.05|15757.45|15677.45|15758.12|15678.12|15757.05|15677.05|8
1727261990000|2024-09-25 10:59:50|15757.64|15677.64|15758.73|15678.73|15758.73|15678.73|15757.56|15677.56|8
1727262000000|2024-09-25 11:00:00|15758.62|15678.62|15758.46|15678.46|15759.08|15679.08|15758.44|15678.44|8
1727262010000|2024-09-25 11:00:10|15758.43|15678.43|15759.12|15679.12|15759.26|15679.26|15758.02|15678.02|8
1727262020000|2024-09-25 11:00:20|15759.93|15679.93|15761.55|15681.55|15761.55|15681.55|15759.93|15679.93|9
1727262030000|2024-09-25 11:00:30|15761.6|15681.6|15761|15681|15761.63|15681.63|15760.79|15680.79|7
1727262040000|2024-09-25 11:00:40|15760.97|15680.97|15760.47|15680.47|15760.99|15680.99|15760.47|15680.47|7
1727262050000|2024-09-25 11:00:50|15760.46|15680.46|15759.38|15679.38|15760.46|15680.46|15759.38|15679.38|8
1727262060000|2024-09-25 11:01:00|15759.46|15679.46|15759.75|15679.75|15759.94|15679.94|15759.46|15679.46|8
1727262070000|2024-09-25 11:01:10|15758.99|15678.99|15758.92|15678.92|15759.39|15679.39|15758.92|15678.92|10
1727262080000|2024-09-25 11:01:20|15758.83|15678.83|15759.88|15679.88|15759.88|15679.88|15758.44|15678.44|10
1727262090000|2024-09-25 11:01:30|15759.73|15679.73|15758.67|15678.67|15759.73|15679.73|15758.67|15678.67|8
1727262100000|2024-09-25 11:01:40|15758.57|15678.57|15758.78|15678.78|15759.48|15679.48|15758.06|15678.06|10
1727262110000|2024-09-25 11:01:50|15758.6|15678.6|15759.41|15679.41|15759.41|15679.41|15758.6|15678.6|8
1727262120000|2024-09-25 11:02:00|15759.55|15679.55|15759.5|15679.5|15759.55|15679.55|15758.9|15678.9|7
1727262130000|2024-09-25 11:02:10|15759.56|15679.56|15759.64|15679.64|15759.64|15679.64|15759.23|15679.23|8
1727262140000|2024-09-25 11:02:20|15759.62|15679.62|15759.14|15679.14|15759.62|15679.62|15758.61|15678.61|10
1727262150000|2024-09-25 11:02:30|15759.09|15679.09|15758.58|15678.58|15759.09|15679.09|15758.58|15678.58|9
1727262160000|2024-09-25 11:02:40|15759.35|15679.35|15759.21|15679.21|15759.35|15679.35|15759.15|15679.15|8
1727262170000|2024-09-25 11:02:50|15758.78|15678.78|15757.74|15677.74|15759.64|15679.64|15757.74|15677.74|6
1727262180000|2024-09-25 11:03:00|15757.73|15677.73|15757.61|15677.61|15758.01|15678.01|15757.47|15677.47|9
1727262190000|2024-09-25 11:03:10|15757.56|15677.56|15756.39|15676.39|15757.56|15677.56|15755.43|15675.43|9
1727262200000|2024-09-25 11:03:20|15754.89|15674.89|15754.5|15674.5|15754.97|15674.97|15754.5|15674.5|9
1727262210000|2024-09-25 11:03:30|15754.54|15674.54|15754.26|15674.26|15754.54|15674.54|15753.86|15673.86|9
1727262220000|2024-09-25 11:03:40|15753.82|15673.82|15754.75|15674.75|15755.21|15675.21|15753.81|15673.81|8
1727262230000|2024-09-25 11:03:50|15754.64|15674.64|15754.37|15674.37|15755.05|15675.05|15754.37|15674.37|8
1727262240000|2024-09-25 11:04:00|15754.22|15674.22|15754.01|15674.01|15754.22|15674.22|15753.86|15673.86|9
1727262250000|2024-09-25 11:04:10|15754|15674|15753.2|15673.2|15754|15674|15753.08|15673.08|8
1727262260000|2024-09-25 11:04:20|15753.18|15673.18|15755.18|15675.18|15755.18|15675.18|15753.17|15673.17|8
1727262270000|2024-09-25 11:04:30|15755.27|15675.27|15754.23|15674.23|15755.29|15675.29|15754.12|15674.12|9
1727262280000|2024-09-25 11:04:40|15754.24|15674.24|15754.11|15674.11|15754.63|15674.63|15753.96|15673.96|7
1727262290000|2024-09-25 11:04:50|15754.12|15674.12|15754.72|15674.72|15754.77|15674.77|15754.12|15674.12|8
1727262300000|2024-09-25 11:05:00|15754.73|15674.73|15752.68|15672.68|15754.76|15674.76|15752.68|15672.68|9
1727262310000|2024-09-25 11:05:10|15751.65|15671.65|15751.85|15671.85|15751.95|15671.95|15751.58|15671.58|9
1727262320000|2024-09-25 11:05:20|15751.92|15671.92|15751.96|15671.96|15751.96|15671.96|15751.8|15671.8|9
1727262330000|2024-09-25 11:05:30|15752|15672|15752.07|15672.07|15752.13|15672.13|15752|15672|5
1727262340000|2024-09-25 11:05:40|15752.06|15672.06|15751.95|15671.95|15752.75|15672.75|15751.92|15671.92|9
1727262350000|2024-09-25 11:05:50|15751.97|15671.97|15751.99|15671.99|15752.01|15672.01|15751.84|15671.84|9
1727262360000|2024-09-25 11:06:00|15751.98|15671.98|15751.95|15671.95|15752.42|15672.42|15751.88|15671.88|7
1727262370000|2024-09-25 11:06:10|15751.96|15671.96|15750.25|15670.25|15752.35|15672.35|15750.25|15670.25|9
1727262380000|2024-09-25 11:06:20|15750.29|15670.29|15750.1|15670.1|15750.29|15670.29|15749.94|15669.94|7
1727262390000|2024-09-25 11:06:30|15750.24|15670.24|15751.23|15671.23|15751.24|15671.24|15750.24|15670.24|8
1727262400000|2024-09-25 11:06:40|15751.25|15671.25|15751.21|15671.21|15751.25|15671.25|15751.15|15671.15|9
1727262410000|2024-09-25 11:06:50|15751.19|15671.19|15752.04|15672.04|15752.04|15672.04|15751.13|15671.13|9
1727262420000|2024-09-25 11:07:00|15753.8|15673.8|15754.34|15674.34|15754.34|15674.34|15753.8|15673.8|10
1727262430000|2024-09-25 11:07:10|15754.37|15674.37|15753.95|15673.95|15754.37|15674.37|15753.95|15673.95|8
1727262440000|2024-09-25 11:07:20|15753.94|15673.94|15752.9|15672.9|15754.29|15674.29|15752.9|15672.9|9
1727262450000|2024-09-25 11:07:30|15753.48|15673.48|15753.57|15673.57|15753.63|15673.63|15753.28|15673.28|9
1727262460000|2024-09-25 11:07:40|15753.41|15673.41|15753.06|15673.06|15753.42|15673.42|15752.44|15672.44|10
1727262470000|2024-09-25 11:07:50|15753.03|15673.03|15752.66|15672.66|15753.03|15673.03|15752.22|15672.22|9
1727262480000|2024-09-25 11:08:00|15752.98|15672.98|15753.76|15673.76|15753.89|15673.89|15752.98|15672.98|10
1727262490000|2024-09-25 11:08:10|15752.32|15672.32|15750.67|15670.67|15752.32|15672.32|15750.67|15670.67|9
1727262500000|2024-09-25 11:08:20|15751.1|15671.1|15751.75|15671.75|15751.75|15671.75|15751|15671|10
1727262510000|2024-09-25 11:08:30|15751.77|15671.77|15750.6|15670.6|15751.77|15671.77|15750.6|15670.6|10
1727262520000|2024-09-25 11:08:40|15750.61|15670.61|15750.68|15670.68|15750.68|15670.68|15750.44|15670.44|4
1727262530000|2024-09-25 11:08:50|15750.7|15670.7|15749.5|15669.5|15750.7|15670.7|15749.5|15669.5|7
1727262540000|2024-09-25 11:09:00|15749.59|15669.59|15749.97|15669.97|15749.98|15669.98|15749.59|15669.59|7
1727262550000|2024-09-25 11:09:10|15749.92|15669.92|15749.41|15669.41|15750.03|15670.03|15749.4|15669.4|7
1727262560000|2024-09-25 11:09:20|15748.06|15668.06|15747.64|15667.64|15748.38|15668.38|15747.64|15667.64|7
1727262570000|2024-09-25 11:09:30|15747.79|15667.79|15748.28|15668.28|15748.29|15668.29|15747.38|15667.38|7
1727262580000|2024-09-25 11:09:40|15748.33|15668.33|15749.58|15669.58|15750.12|15670.12|15748.33|15668.33|9
1727262590000|2024-09-25 11:09:50|15749.75|15669.75|15750|15670|15750.32|15670.32|15749.12|15669.12|8
1727262600000|2024-09-25 11:10:00|15749.85|15669.85|15749.21|15669.21|15750.24|15670.24|15749.21|15669.21|10
1727262610000|2024-09-25 11:10:10|15749.13|15669.13|15748.89|15668.89|15750.32|15670.32|15748.89|15668.89|10
1727262620000|2024-09-25 11:10:20|15748.81|15668.81|15751.4|15671.4|15752.38|15672.38|15748.47|15668.47|10
1727262630000|2024-09-25 11:10:30|15751.28|15671.28|15752.41|15672.41|15752.55|15672.55|15751.17|15671.17|9
1727262640000|2024-09-25 11:10:40|15752.22|15672.22|15752.27|15672.27|15752.28|15672.28|15752.22|15672.22|8
1727262650000|2024-09-25 11:10:50|15752.36|15672.36|15752.68|15672.68|15752.68|15672.68|15751.56|15671.56|9
1727262660000|2024-09-25 11:11:00|15751.84|15671.84|15752.94|15672.94|15752.94|15672.94|15751.84|15671.84|4
1727262670000|2024-09-25 11:11:10|15753.01|15673.01|15751.54|15671.54|15753.04|15673.04|15751.12|15671.12|8
1727262680000|2024-09-25 11:11:20|15751.36|15671.36|15749.67|15669.67|15751.36|15671.36|15749.67|15669.67|8
1727262690000|2024-09-25 11:11:30|15749.61|15669.61|15749.52|15669.52|15749.61|15669.61|15749.51|15669.51|8
1727262700000|2024-09-25 11:11:40|15749.51|15669.51|15749.52|15669.52|15749.98|15669.98|15749.51|15669.51|9
1727262710000|2024-09-25 11:11:50|15749.54|15669.54|15749.46|15669.46|15749.63|15669.63|15749.45|15669.45|8
1727262720000|2024-09-25 11:12:00|15749.45|15669.45|15749.55|15669.55|15749.55|15669.55|15749.45|15669.45|5
1727262730000|2024-09-25 11:12:10|15749.54|15669.54|15750.99|15670.99|15750.99|15670.99|15749.53|15669.53|10
1727262740000|2024-09-25 11:12:20|15751.07|15671.07|15751.43|15671.43|15751.43|15671.43|15751.07|15671.07|10
1727262750000|2024-09-25 11:12:30|15751.49|15671.49|15751.97|15671.97|15751.97|15671.97|15751.49|15671.49|6
1727262760000|2024-09-25 11:12:40|15751.93|15671.93|15749.84|15669.84|15751.93|15671.93|15749.84|15669.84|9
1727262770000|2024-09-25 11:12:50|15750.04|15670.04|15748.7|15668.7|15750.04|15670.04|15748.44|15668.44|10
1727262780000|2024-09-25 11:13:00|15749.27|15669.27|15748.64|15668.64|15749.27|15669.27|15748.29|15668.29|9
1727262790000|2024-09-25 11:13:10|15748.53|15668.53|15746.33|15666.33|15748.53|15668.53|15745.93|15665.93|9
1727262800000|2024-09-25 11:13:20|15746.2|15666.2|15746.26|15666.26|15746.29|15666.29|15745.96|15665.96|9
1727262810000|2024-09-25 11:13:30|15746.36|15666.36|15747.51|15667.51|15747.51|15667.51|15745.94|15665.94|10
1727262820000|2024-09-25 11:13:40|15748.74|15668.74|15748.93|15668.93|15748.93|15668.93|15748.48|15668.48|9
1727262830000|2024-09-25 11:13:50|15748.92|15668.92|15749.13|15669.13|15749.16|15669.16|15748.92|15668.92|9
1727262840000|2024-09-25 11:14:00|15749.14|15669.14|15748.6|15668.6|15749.16|15669.16|15748.6|15668.6|8
1727262850000|2024-09-25 11:14:10|15748.59|15668.59|15749.59|15669.59|15749.67|15669.67|15747.9|15667.9|9
1727262860000|2024-09-25 11:14:20|15749.71|15669.71|15749.81|15669.81|15750.08|15670.08|15749.71|15669.71|9
1727262870000|2024-09-25 11:14:30|15750.03|15670.03|15750.35|15670.35|15750.35|15670.35|15749.99|15669.99|10
1727262880000|2024-09-25 11:14:40|15750.36|15670.36|15751.65|15671.65|15751.65|15671.65|15750.15|15670.15|9
1727262890000|2024-09-25 11:14:50|15751.53|15671.53|15749.9|15669.9|15751.9|15671.9|15749.9|15669.9|9
1727262900000|2024-09-25 11:15:00|15749.93|15669.93|15750.56|15670.56|15750.58|15670.58|15749.92|15669.92|9
1727262910000|2024-09-25 11:15:10|15750.16|15670.16|15750.37|15670.37|15750.37|15670.37|15749.16|15669.16|5
1727262920000|2024-09-25 11:15:20|15750.39|15670.39|15750.22|15670.22|15750.39|15670.39|15750.19|15670.19|6
1727262930000|2024-09-25 11:15:30|15750.24|15670.24|15750.26|15670.26|15750.26|15670.26|15750.22|15670.22|7
1727262940000|2024-09-25 11:15:40|15750.22|15670.22|15750.69|15670.69|15751.99|15671.99|15750.17|15670.17|10
1727262950000|2024-09-25 11:15:50|15750.22|15670.22|15750.08|15670.08|15750.33|15670.33|15749.88|15669.88|9
1727262960000|2024-09-25 11:16:00|15750.02|15670.02|15750.83|15670.83|15750.83|15670.83|15749.81|15669.81|9
1727262970000|2024-09-25 11:16:10|15750.94|15670.94|15750.76|15670.76|15751.2|15671.2|15750.76|15670.76|8
1727262980000|2024-09-25 11:16:20|15750.73|15670.73|15751.41|15671.41|15751.41|15671.41|15750.73|15670.73|9
1727262990000|2024-09-25 11:16:30|15751.25|15671.25|15751.72|15671.72|15751.84|15671.84|15751.25|15671.25|7
1727263000000|2024-09-25 11:16:40|15751.73|15671.73|15753.09|15673.09|15753.67|15673.67|15751.7|15671.7|8
1727263010000|2024-09-25 11:16:50|15752.62|15672.62|15752.12|15672.12|15752.63|15672.63|15752.12|15672.12|8
1727263020000|2024-09-25 11:17:00|15752.15|15672.15|15751.36|15671.36|15752.55|15672.55|15751.36|15671.36|9
1727263030000|2024-09-25 11:17:10|15751.07|15671.07|15750.42|15670.42|15751.07|15671.07|15750.26|15670.26|7
1727263040000|2024-09-25 11:17:20|15750.44|15670.44|15750.4|15670.4|15750.48|15670.48|15750.4|15670.4|9
1727263050000|2024-09-25 11:17:30|15750.41|15670.41|15750.36|15670.36|15750.54|15670.54|15750.36|15670.36|9
1727263060000|2024-09-25 11:17:40|15750.66|15670.66|15750.7|15670.7|15750.7|15670.7|15750.66|15670.66|3
1727263070000|2024-09-25 11:17:50|15750.71|15670.71|15750.77|15670.77|15750.77|15670.77|15750.71|15670.71|5
1727263080000|2024-09-25 11:18:00|15750.68|15670.68|15750.56|15670.56|15750.68|15670.68|15750.56|15670.56|7
1727263090000|2024-09-25 11:18:10|15750.31|15670.31|15750.08|15670.08|15750.31|15670.31|15750.06|15670.06|8
1727263100000|2024-09-25 11:18:20|15750.1|15670.1|15750.09|15670.09|15750.17|15670.17|15749.73|15669.73|9
1727263110000|2024-09-25 11:18:30|15750.06|15670.06|15749.26|15669.26|15750.06|15670.06|15748.63|15668.63|9
1727263120000|2024-09-25 11:18:40|15749.29|15669.29|15750.31|15670.31|15750.32|15670.32|15749.29|15669.29|9
1727263130000|2024-09-25 11:18:50|15750.35|15670.35|15750.52|15670.52|15751.31|15671.31|15750.35|15670.35|7
1727263140000|2024-09-25 11:19:00|15750.32|15670.32|15748.61|15668.61|15750.43|15670.43|15748.61|15668.61|9
1727263150000|2024-09-25 11:19:10|15749.43|15669.43|15748.88|15668.88|15749.66|15669.66|15748.88|15668.88|9
1727263160000|2024-09-25 11:19:20|15748.91|15668.91|15747.52|15667.52|15749.35|15669.35|15746.69|15666.69|9
1727263170000|2024-09-25 11:19:30|15747.14|15667.14|15747.36|15667.36|15747.36|15667.36|15746.9|15666.9|7
1727263180000|2024-09-25 11:19:40|15747.33|15667.33|15746|15666|15747.33|15667.33|15745.68|15665.68|8
1727263190000|2024-09-25 11:19:50|15746.05|15666.05|15746.07|15666.07|15746.11|15666.11|15745.92|15665.92|9
1727263200000|2024-09-25 11:20:00|15745.76|15665.76|15745.91|15665.91|15745.91|15665.91|15744.96|15664.96|10
1727263210000|2024-09-25 11:20:10|15745.93|15665.93|15745.77|15665.77|15746.17|15666.17|15745.73|15665.73|10
1727263220000|2024-09-25 11:20:20|15745.19|15665.19|15745.73|15665.73|15745.75|15665.75|15745.19|15665.19|8
1727263230000|2024-09-25 11:20:30|15745.98|15665.98|15743.64|15663.64|15745.98|15665.98|15743.64|15663.64|8
1727263240000|2024-09-25 11:20:40|15742.87|15662.87|15740.84|15660.84|15742.93|15662.93|15740.84|15660.84|9
1727263250000|2024-09-25 11:20:50|15740.77|15660.77|15740.15|15660.15|15740.77|15660.77|15740.15|15660.15|10
1727263260000|2024-09-25 11:21:00|15740.29|15660.29|15740.34|15660.34|15740.34|15660.34|15740.13|15660.13|8
1727263270000|2024-09-25 11:21:10|15740.46|15660.46|15740.62|15660.62|15740.62|15660.62|15740.46|15660.46|8
1727263280000|2024-09-25 11:21:20|15740.59|15660.59|15739.81|15659.81|15740.81|15660.81|15739.81|15659.81|10
1727263290000|2024-09-25 11:21:30|15739.44|15659.44|15739.66|15659.66|15739.78|15659.78|15739.2|15659.2|8
1727263300000|2024-09-25 11:21:40|15739.68|15659.68|15739.78|15659.78|15739.78|15659.78|15739.68|15659.68|6
1727263310000|2024-09-25 11:21:50|15739.77|15659.77|15739.78|15659.78|15740.34|15660.34|15739.59|15659.59|6
1727263320000|2024-09-25 11:22:00|15740.63|15660.63|15739.47|15659.47|15740.63|15660.63|15739.43|15659.43|7
1727263330000|2024-09-25 11:22:10|15739.58|15659.58|15739.78|15659.78|15739.84|15659.84|15739.5|15659.5|9
1727263340000|2024-09-25 11:22:20|15739.69|15659.69|15739.66|15659.66|15739.86|15659.86|15739.3|15659.3|10
1727263350000|2024-09-25 11:22:30|15739.63|15659.63|15737.71|15657.71|15739.64|15659.64|15737.71|15657.71|8
1727263360000|2024-09-25 11:22:40|15736.28|15656.28|15736.17|15656.17|15736.28|15656.28|15736.07|15656.07|9
1727263370000|2024-09-25 11:22:50|15736.16|15656.16|15736.19|15656.19|15736.7|15656.7|15736.15|15656.15|9
1727263380000|2024-09-25 11:23:00|15736.2|15656.2|15738.34|15658.34|15738.35|15658.35|15735.86|15655.86|9
1727263390000|2024-09-25 11:23:10|15738.35|15658.35|15738.7|15658.7|15738.7|15658.7|15738.29|15658.29|7
1727263400000|2024-09-25 11:23:20|15738.71|15658.71|15738.2|15658.2|15738.71|15658.71|15738.2|15658.2|7
1727263410000|2024-09-25 11:23:30|15737.83|15657.83|15736.86|15656.86|15737.83|15657.83|15736.86|15656.86|7
1727263420000|2024-09-25 11:23:40|15736.89|15656.89|15736.94|15656.94|15737.98|15657.98|15736.48|15656.48|10
1727263430000|2024-09-25 11:23:50|15735.54|15655.54|15736.44|15656.44|15736.44|15656.44|15735.54|15655.54|9
1727263440000|2024-09-25 11:24:00|15736.48|15656.48|15736.13|15656.13|15736.52|15656.52|15736.13|15656.13|9
1727263450000|2024-09-25 11:24:10|15736.1|15656.1|15735.38|15655.38|15736.1|15656.1|15735.22|15655.22|9
1727263460000|2024-09-25 11:24:20|15735.41|15655.41|15735.64|15655.64|15736.19|15656.19|15735.3|15655.3|10
1727263470000|2024-09-25 11:24:30|15735.65|15655.65|15736.18|15656.18|15736.18|15656.18|15735.5|15655.5|7
1727263480000|2024-09-25 11:24:40|15735.63|15655.63|15735.02|15655.02|15735.66|15655.66|15735.02|15655.02|6
1727263490000|2024-09-25 11:24:50|15734.01|15654.01|15734.43|15654.43|15734.51|15654.51|15733.71|15653.71|6
1727263500000|2024-09-25 11:25:00|15734.4|15654.4|15731.76|15651.76|15734.4|15654.4|15731.76|15651.76|10
1727263510000|2024-09-25 11:25:10|15731.96|15651.96|15733.33|15653.33|15733.33|15653.33|15731.29|15651.29|10
1727263520000|2024-09-25 11:25:20|15733.35|15653.35|15733.26|15653.26|15733.46|15653.46|15732.65|15652.65|9
1727263530000|2024-09-25 11:25:30|15733.22|15653.22|15734.35|15654.35|15734.35|15654.35|15733.09|15653.09|7
1727263540000|2024-09-25 11:25:40|15734.36|15654.36|15735.39|15655.39|15735.4|15655.4|15734.35|15654.35|10
1727263550000|2024-09-25 11:25:50|15735.4|15655.4|15735.72|15655.72|15735.75|15655.75|15735.4|15655.4|8
1727263560000|2024-09-25 11:26:00|15735.71|15655.71|15738.16|15658.16|15738.16|15658.16|15735.32|15655.32|8
1727263570000|2024-09-25 11:26:10|15738.24|15658.24|15740.54|15660.54|15740.88|15660.88|15738.24|15658.24|10
1727263580000|2024-09-25 11:26:20|15740.02|15660.02|15741.2|15661.2|15741.23|15661.23|15739.4|15659.4|8
1727263590000|2024-09-25 11:26:30|15742.27|15662.27|15741.84|15661.84|15742.27|15662.27|15741.1|15661.1|10
1727263600000|2024-09-25 11:26:40|15741.87|15661.87|15744.34|15664.34|15744.34|15664.34|15741.87|15661.87|9
1727263610000|2024-09-25 11:26:50|15744.41|15664.41|15744.78|15664.78|15745.08|15665.08|15744.41|15664.41|9
1727263620000|2024-09-25 11:27:00|15744.81|15664.81|15745.23|15665.23|15745.23|15665.23|15743.82|15663.82|10
1727263630000|2024-09-25 11:27:10|15745.53|15665.53|15745.8|15665.8|15745.8|15665.8|15744.94|15664.94|10
1727263640000|2024-09-25 11:27:20|15745.83|15665.83|15748.53|15668.53|15748.98|15668.98|15745.83|15665.83|8
1727263650000|2024-09-25 11:27:30|15748.66|15668.66|15750.43|15670.43|15750.43|15670.43|15748.66|15668.66|8
1727263660000|2024-09-25 11:27:40|15749.96|15669.96|15750.36|15670.36|15750.37|15670.37|15749.96|15669.96|8
1727263670000|2024-09-25 11:27:50|15750.35|15670.35|15752.94|15672.94|15752.95|15672.95|15750.23|15670.23|9
1727263680000|2024-09-25 11:28:00|15753.02|15673.02|15756.71|15676.71|15756.73|15676.73|15753.02|15673.02|7
1727263690000|2024-09-25 11:28:10|15756.56|15676.56|15757.44|15677.44|15757.47|15677.47|15756.56|15676.56|10
1727263700000|2024-09-25 11:28:20|15758.53|15678.53|15758.62|15678.62|15758.63|15678.63|15758.49|15678.49|9
1727263710000|2024-09-25 11:28:30|15758.69|15678.69|15758.79|15678.79|15759.23|15679.23|15758.47|15678.47|9
1727263720000|2024-09-25 11:28:40|15758.8|15678.8|15759.58|15679.58|15759.96|15679.96|15758.56|15678.56|9
1727263730000|2024-09-25 11:28:50|15759.66|15679.66|15759.62|15679.62|15760.21|15680.21|15759.62|15679.62|6
1727263740000|2024-09-25 11:29:00|15759.73|15679.73|15761.2|15681.2|15761.2|15681.2|15759.73|15679.73|9
1727263750000|2024-09-25 11:29:10|15761.24|15681.24|15761.24|15681.24|15761.28|15681.28|15760.96|15680.96|8
1727263760000|2024-09-25 11:29:20|15761.32|15681.32|15762.66|15682.66|15762.66|15682.66|15761.32|15681.32|8
1727263770000|2024-09-25 11:29:30|15762.73|15682.73|15761.76|15681.76|15762.83|15682.83|15761.69|15681.69|9
1727263780000|2024-09-25 11:29:40|15761.59|15681.59|15761.68|15681.68|15761.8|15681.8|15761.55|15681.55|9
1727263790000|2024-09-25 11:29:50|15761.46|15681.46|15761.72|15681.72|15761.95|15681.95|15761.43|15681.43|9
1727263800000|2024-09-25 11:30:00|15761.77|15681.77|15760.62|15680.62|15761.81|15681.81|15760.62|15680.62|7
1727263810000|2024-09-25 11:30:10|15760.61|15680.61|15762.04|15682.04|15762.05|15682.05|15760.61|15680.61|9
1727263820000|2024-09-25 11:30:20|15762.05|15682.05|15762.41|15682.41|15762.41|15682.41|15762.05|15682.05|6
1727263830000|2024-09-25 11:30:30|15762.42|15682.42|15762.13|15682.13|15762.42|15682.42|15761.88|15681.88|9
1727263840000|2024-09-25 11:30:40|15762.22|15682.22|15762.4|15682.4|15763.02|15683.02|15762.22|15682.22|6
1727263850000|2024-09-25 11:30:50|15762.39|15682.39|15762.31|15682.31|15762.64|15682.64|15762.31|15682.31|7
1727263860000|2024-09-25 11:31:00|15762.27|15682.27|15763.35|15683.35|15763.35|15683.35|15762.27|15682.27|8
1727263870000|2024-09-25 11:31:10|15763.77|15683.77|15763.99|15683.99|15764.07|15684.07|15763.77|15683.77|8
1727263880000|2024-09-25 11:31:20|15763.91|15683.91|15770.04|15690.04|15771.19|15691.19|15763.91|15683.91|8
1727263890000|2024-09-25 11:31:30|15769.74|15689.74|15769.23|15689.23|15770.49|15690.49|15768.43|15688.43|10
1727263900000|2024-09-25 11:31:40|15769.69|15689.69|15769.56|15689.56|15769.81|15689.81|15769.37|15689.37|7
1727263910000|2024-09-25 11:31:50|15769.88|15689.88|15768.08|15688.08|15769.88|15689.88|15768.08|15688.08|7
1727263920000|2024-09-25 11:32:00|15767.98|15687.98|15766.99|15686.99|15768.52|15688.52|15766.99|15686.99|8
1727263930000|2024-09-25 11:32:10|15766.48|15686.48|15766.07|15686.07|15766.48|15686.48|15766.07|15686.07|9
1727263940000|2024-09-25 11:32:20|15765.91|15685.91|15766.04|15686.04|15766.04|15686.04|15765.9|15685.9|7
1727263950000|2024-09-25 11:32:30|15766.02|15686.02|15765.3|15685.3|15766.19|15686.19|15764.85|15684.85|9
1727263960000|2024-09-25 11:32:40|15764.77|15684.77|15764.69|15684.69|15765.25|15685.25|15764.64|15684.64|8
1727263970000|2024-09-25 11:32:50|15765.32|15685.32|15764.74|15684.74|15765.46|15685.46|15764.74|15684.74|7
1727263980000|2024-09-25 11:33:00|15764.71|15684.71|15763.58|15683.58|15765.08|15685.08|15763.56|15683.56|9
1727263990000|2024-09-25 11:33:10|15762.72|15682.72|15772.16|15692.16|15772.16|15692.16|15762.72|15682.72|9
1727264000000|2024-09-25 11:33:20|15771.54|15691.54|15771.25|15691.25|15772.41|15692.41|15770.72|15690.72|10
1727264010000|2024-09-25 11:33:30|15771.26|15691.26|15771.11|15691.11|15771.83|15691.83|15771.11|15691.11|10
1727264020000|2024-09-25 11:33:40|15771.1|15691.1|15770.37|15690.37|15771.1|15691.1|15770.36|15690.36|8
1727264030000|2024-09-25 11:33:50|15770.52|15690.52|15771.05|15691.05|15771.28|15691.28|15770.52|15690.52|8
1727264040000|2024-09-25 11:34:00|15770.83|15690.83|15767.47|15687.47|15770.83|15690.83|15767.47|15687.47|10
1727264050000|2024-09-25 11:34:10|15767.43|15687.43|15767.41|15687.41|15768.49|15688.49|15766.96|15686.96|7
1727264060000|2024-09-25 11:34:20|15767.4|15687.4|15767.42|15687.42|15767.51|15687.51|15767.4|15687.4|9
1727264070000|2024-09-25 11:34:30|15767.07|15687.07|15768.31|15688.31|15768.31|15688.31|15767.07|15687.07|10
1727264080000|2024-09-25 11:34:40|15768.33|15688.33|15768.45|15688.45|15768.64|15688.64|15768.25|15688.25|9
1727264090000|2024-09-25 11:34:50|15768.41|15688.41|15767.95|15687.95|15768.41|15688.41|15767.29|15687.29|8
1727264100000|2024-09-25 11:35:00|15767.04|15687.04|15767.97|15687.97|15768.02|15688.02|15767.03|15687.03|9
1727264110000|2024-09-25 11:35:10|15769.19|15689.19|15769.63|15689.63|15770.09|15690.09|15769.19|15689.19|8
1727264120000|2024-09-25 11:35:20|15769.97|15689.97|15770.57|15690.57|15770.57|15690.57|15769.17|15689.17|9
1727264130000|2024-09-25 11:35:30|15770.14|15690.14|15769.53|15689.53|15770.14|15690.14|15769.1|15689.1|10
1727264140000|2024-09-25 11:35:40|15769.21|15689.21|15769.31|15689.31|15769.47|15689.47|15769.16|15689.16|10
1727264150000|2024-09-25 11:35:50|15769.52|15689.52|15772.45|15692.45|15772.53|15692.53|15769.52|15689.52|10
1727264160000|2024-09-25 11:36:00|15772.48|15692.48|15772.76|15692.76|15772.85|15692.85|15772.11|15692.11|10
1727264170000|2024-09-25 11:36:10|15772.85|15692.85|15770.89|15690.89|15772.85|15692.85|15770.87|15690.87|10
1727264180000|2024-09-25 11:36:20|15771.24|15691.24|15772.07|15692.07|15772.5|15692.5|15771.11|15691.11|10
1727264190000|2024-09-25 11:36:30|15772.04|15692.04|15774.86|15694.86|15774.86|15694.86|15772.04|15692.04|10
1727264200000|2024-09-25 11:36:40|15774.89|15694.89|15774.9|15694.9|15775.03|15695.03|15774.1|15694.1|9
1727264210000|2024-09-25 11:36:50|15774.15|15694.15|15775.66|15695.66|15775.91|15695.91|15774.15|15694.15|10
1727264220000|2024-09-25 11:37:00|15775.71|15695.71|15776.08|15696.08|15776.08|15696.08|15775.58|15695.58|9
1727264230000|2024-09-25 11:37:10|15775.89|15695.89|15777.05|15697.05|15777.05|15697.05|15775.89|15695.89|9
1727264240000|2024-09-25 11:37:20|15776.31|15696.31|15779.71|15699.71|15779.71|15699.71|15776.31|15696.31|10
1727264250000|2024-09-25 11:37:30|15779.79|15699.79|15781.27|15701.27|15781.27|15701.27|15779.79|15699.79|10
1727264260000|2024-09-25 11:37:40|15781.29|15701.29|15781.52|15701.52|15781.96|15701.96|15781.29|15701.29|9
1727264270000|2024-09-25 11:37:50|15781.51|15701.51|15781.49|15701.49|15781.89|15701.89|15781.49|15701.49|9
1727264280000|2024-09-25 11:38:00|15781.5|15701.5|15780.56|15700.56|15781.57|15701.57|15780.56|15700.56|9
1727264290000|2024-09-25 11:38:10|15780.46|15700.46|15779.82|15699.82|15780.46|15700.46|15779.81|15699.81|9
1727264300000|2024-09-25 11:38:20|15780.43|15700.43|15779.83|15699.83|15780.53|15700.53|15779.34|15699.34|10
1727264310000|2024-09-25 11:38:30|15779.97|15699.97|15779.6|15699.6|15780|15700|15779.6|15699.6|9
1727264320000|2024-09-25 11:38:40|15779.99|15699.99|15780.69|15700.69|15780.69|15700.69|15779.89|15699.89|10
1727264330000|2024-09-25 11:38:50|15780.68|15700.68|15783.58|15703.58|15783.58|15703.58|15780.46|15700.46|9
1727264340000|2024-09-25 11:39:00|15783.07|15703.07|15783.64|15703.64|15783.69|15703.69|15782.89|15702.89|10
1727264350000|2024-09-25 11:39:10|15783.26|15703.26|15783.35|15703.35|15783.77|15703.77|15782.92|15702.92|9
1727264360000|2024-09-25 11:39:20|15783.54|15703.54|15783.97|15703.97|15783.97|15703.97|15783.13|15703.13|9
1727264370000|2024-09-25 11:39:30|15783.95|15703.95|15784.19|15704.19|15784.2|15704.2|15782.74|15702.74|9
1727264380000|2024-09-25 11:39:40|15784.13|15704.13|15783.4|15703.4|15784.13|15704.13|15783.09|15703.09|8
1727264390000|2024-09-25 11:39:50|15783.49|15703.49|15783.83|15703.83|15784.54|15704.54|15783.49|15703.49|10
1727264400000|2024-09-25 11:40:00|15783.8|15703.8|15783.23|15703.23|15783.8|15703.8|15783.23|15703.23|10
1727264410000|2024-09-25 11:40:10|15783.57|15703.57|15783.46|15703.46|15784.13|15704.13|15783.46|15703.46|6
1727264420000|2024-09-25 11:40:20|15783.21|15703.21|15782.85|15702.85|15783.66|15703.66|15782.82|15702.82|10
1727264430000|2024-09-25 11:40:30|15782.84|15702.84|15783.03|15703.03|15783.03|15703.03|15782.39|15702.39|9
1727264440000|2024-09-25 11:40:40|15782.8|15702.8|15782.93|15702.93|15782.93|15702.93|15782.56|15702.56|8
1727264450000|2024-09-25 11:40:50|15782.55|15702.55|15782.56|15702.56|15782.81|15702.81|15782.54|15702.54|7
1727264460000|2024-09-25 11:41:00|15782.52|15702.52|15783.9|15703.9|15783.9|15703.9|15782.52|15702.52|10
1727264470000|2024-09-25 11:41:10|15783.99|15703.99|15785.06|15705.06|15785.06|15705.06|15783.82|15703.82|8
1727264480000|2024-09-25 11:41:20|15785.1|15705.1|15785.6|15705.6|15785.87|15705.87|15785.1|15705.1|10
1727264490000|2024-09-25 11:41:30|15785.62|15705.62|15785.95|15705.95|15785.95|15705.95|15785.4|15705.4|9
1727264500000|2024-09-25 11:41:40|15784.96|15704.96|15785.11|15705.11|15785.34|15705.34|15784.96|15704.96|10
1727264510000|2024-09-25 11:41:50|15785.31|15705.31|15785.79|15705.79|15785.88|15705.88|15785.2|15705.2|10
1727264520000|2024-09-25 11:42:00|15785.93|15705.93|15786.42|15706.42|15786.43|15706.43|15785.46|15705.46|9
1727264530000|2024-09-25 11:42:10|15787.05|15707.05|15787.44|15707.44|15787.83|15707.83|15786.65|15706.65|9
1727264540000|2024-09-25 11:42:20|15787.62|15707.62|15789.01|15709.01|15789.01|15709.01|15787.39|15707.39|10
1727264550000|2024-09-25 11:42:30|15789.09|15709.09|15789.28|15709.28|15789.41|15709.41|15789.04|15709.04|10
1727264560000|2024-09-25 11:42:40|15789.11|15709.11|15790.48|15710.48|15790.48|15710.48|15789.11|15709.11|6
1727264570000|2024-09-25 11:42:50|15790.49|15710.49|15792.05|15712.05|15792.05|15712.05|15790.47|15710.47|9
1727264580000|2024-09-25 11:43:00|15792.57|15712.57|15791.37|15711.37|15793.42|15713.42|15791.35|15711.35|8
1727264590000|2024-09-25 11:43:10|15791.4|15711.4|15792.56|15712.56|15792.56|15712.56|15790.61|15710.61|10
1727264600000|2024-09-25 11:43:20|15792.44|15712.44|15792.82|15712.82|15792.82|15712.82|15792.44|15712.44|10
1727264610000|2024-09-25 11:43:30|15793.07|15713.07|15793.12|15713.12|15793.15|15713.15|15792.67|15712.67|10
1727264620000|2024-09-25 11:43:40|15793.14|15713.14|15794.21|15714.21|15794.21|15714.21|15793.14|15713.14|6
1727264630000|2024-09-25 11:43:50|15794.03|15714.03|15798.41|15718.41|15798.41|15718.41|15794.03|15714.03|9
1727264640000|2024-09-25 11:44:00|15798.25|15718.25|15797.64|15717.64|15798.32|15718.32|15797.22|15717.22|10
1727264650000|2024-09-25 11:44:10|15798.41|15718.41|15797.54|15717.54|15798.41|15718.41|15796.75|15716.75|10
1727264660000|2024-09-25 11:44:20|15797.55|15717.55|15795.63|15715.63|15798.34|15718.34|15795.63|15715.63|10
1727264670000|2024-09-25 11:44:30|15793.99|15713.99|15793.52|15713.52|15794.37|15714.37|15793.52|15713.52|10
1727264680000|2024-09-25 11:44:40|15793.72|15713.72|15794.43|15714.43|15794.71|15714.71|15793.72|15713.72|10
1727264690000|2024-09-25 11:44:50|15794.41|15714.41|15793.65|15713.65|15794.41|15714.41|15793.65|15713.65|7
1727264700000|2024-09-25 11:45:00|15793.79|15713.79|15792.81|15712.81|15794.39|15714.39|15792.81|15712.81|10
1727264710000|2024-09-25 11:45:10|15792.07|15712.07|15787.08|15707.08|15792.07|15712.07|15787.08|15707.08|10
1727264720000|2024-09-25 11:45:20|15784.87|15704.87|15781.36|15701.36|15784.9|15704.9|15781.36|15701.36|9
1727264730000|2024-09-25 11:45:30|15780.28|15700.28|15778.93|15698.93|15780.49|15700.49|15778.72|15698.72|10
1727264740000|2024-09-25 11:45:40|15778.68|15698.68|15777.5|15697.5|15778.74|15698.74|15777.5|15697.5|10
1727264750000|2024-09-25 11:45:50|15777.96|15697.96|15777.54|15697.54|15777.96|15697.96|15777.43|15697.43|7
1727264760000|2024-09-25 11:46:00|15778.44|15698.44|15779.08|15699.08|15779.08|15699.08|15778.1|15698.1|10
1727264770000|2024-09-25 11:46:10|15780.11|15700.11|15781.77|15701.77|15782.07|15702.07|15780.11|15700.11|8
1727264780000|2024-09-25 11:46:20|15781.79|15701.79|15781.27|15701.27|15781.79|15701.79|15781.19|15701.19|9
1727264790000|2024-09-25 11:46:30|15781.25|15701.25|15781.33|15701.33|15782.16|15702.16|15780.82|15700.82|9
1727264800000|2024-09-25 11:46:40|15781.32|15701.32|15780.98|15700.98|15781.43|15701.43|15780.98|15700.98|9
1727264810000|2024-09-25 11:46:50|15781.18|15701.18|15780.91|15700.91|15781.18|15701.18|15780.91|15700.91|7
1727264820000|2024-09-25 11:47:00|15780.89|15700.89|15781.17|15701.17|15781.2|15701.2|15780.77|15700.77|10
1727264830000|2024-09-25 11:47:10|15780.91|15700.91|15781.08|15701.08|15781.13|15701.13|15780.91|15700.91|9
1727264840000|2024-09-25 11:47:20|15782.14|15702.14|15781.89|15701.89|15782.63|15702.63|15781.77|15701.77|10
1727264850000|2024-09-25 11:47:30|15781.82|15701.82|15781.31|15701.31|15782.75|15702.75|15781.31|15701.31|9
1727264860000|2024-09-25 11:47:40|15781.32|15701.32|15779.38|15699.38|15781.32|15701.32|15779.26|15699.26|9
1727264870000|2024-09-25 11:47:50|15779.32|15699.32|15781.55|15701.55|15781.55|15701.55|15779.32|15699.32|9
1727264880000|2024-09-25 11:48:00|15781.65|15701.65|15782.7|15702.7|15782.76|15702.76|15781.65|15701.65|8
1727264890000|2024-09-25 11:48:10|15782.68|15702.68|15783.05|15703.05|15783.05|15703.05|15782.59|15702.59|9
1727264900000|2024-09-25 11:48:20|15783.04|15703.04|15783.5|15703.5|15783.5|15703.5|15782.71|15702.71|8
1727264910000|2024-09-25 11:48:30|15783.22|15703.22|15783.83|15703.83|15783.83|15703.83|15783.03|15703.03|10
1727264920000|2024-09-25 11:48:40|15784.27|15704.27|15784.24|15704.24|15784.27|15704.27|15783.86|15703.86|10
1727264930000|2024-09-25 11:48:50|15783.89|15703.89|15783.96|15703.96|15784.74|15704.74|15783.89|15703.89|9
1727264940000|2024-09-25 11:49:00|15783.88|15703.88|15783.87|15703.87|15784.42|15704.42|15783.81|15703.81|8
1727264950000|2024-09-25 11:49:10|15783.91|15703.91|15784.75|15704.75|15784.77|15704.77|15783.78|15703.78|10
1727264960000|2024-09-25 11:49:20|15784.76|15704.76|15786.35|15706.35|15786.35|15706.35|15784.76|15704.76|9
1727264970000|2024-09-25 11:49:30|15786.32|15706.32|15786.41|15706.41|15786.41|15706.41|15786.27|15706.27|9
1727264980000|2024-09-25 11:49:40|15786.39|15706.39|15786.2|15706.2|15786.39|15706.39|15786.2|15706.2|5
1727264990000|2024-09-25 11:49:50|15786.22|15706.22|15786.26|15706.26|15786.3|15706.3|15786.22|15706.22|9
1727265000000|2024-09-25 11:50:00|15786.21|15706.21|15782.23|15702.23|15786.21|15706.21|15782.23|15702.23|8
1727265010000|2024-09-25 11:50:10|15782.43|15702.43|15780.39|15700.39|15782.47|15702.47|15780.39|15700.39|8
1727265020000|2024-09-25 11:50:20|15780.35|15700.35|15779.84|15699.84|15780.35|15700.35|15779.84|15699.84|6
1727265030000|2024-09-25 11:50:30|15779.83|15699.83|15780.43|15700.43|15780.43|15700.43|15779.76|15699.76|10
1727265040000|2024-09-25 11:50:40|15780.44|15700.44|15781.14|15701.14|15781.15|15701.15|15780.44|15700.44|9
1727265050000|2024-09-25 11:50:50|15780.99|15700.99|15780.17|15700.17|15781.18|15701.18|15780.17|15700.17|10
1727265060000|2024-09-25 11:51:00|15780.63|15700.63|15780.25|15700.25|15780.64|15700.64|15780.25|15700.25|9
1727265070000|2024-09-25 11:51:10|15780.24|15700.24|15781.65|15701.65|15781.65|15701.65|15780.24|15700.24|9
1727265080000|2024-09-25 11:51:20|15781.77|15701.77|15781.77|15701.77|15781.82|15701.82|15781.68|15701.68|10
1727265090000|2024-09-25 11:51:30|15781.5|15701.5|15780.83|15700.83|15781.8|15701.8|15780.83|15700.83|8
1727265100000|2024-09-25 11:51:40|15780.29|15700.29|15780.49|15700.49|15781.1|15701.1|15779.93|15699.93|9
1727265110000|2024-09-25 11:51:50|15780.48|15700.48|15780.39|15700.39|15780.92|15700.92|15780.39|15700.39|10
1727265120000|2024-09-25 11:52:00|15780.34|15700.34|15779.69|15699.69|15780.34|15700.34|15779.69|15699.69|8
1727265130000|2024-09-25 11:52:10|15780|15700|15780.31|15700.31|15780.31|15700.31|15779.85|15699.85|5
1727265140000|2024-09-25 11:52:20|15780.34|15700.34|15780.24|15700.24|15780.49|15700.49|15780.13|15700.13|10
1727265150000|2024-09-25 11:52:30|15780.25|15700.25|15781.58|15701.58|15781.58|15701.58|15780.25|15700.25|9
1727265160000|2024-09-25 11:52:40|15781.44|15701.44|15783.63|15703.63|15783.63|15703.63|15781.03|15701.03|8
1727265170000|2024-09-25 11:52:50|15783.75|15703.75|15784.04|15704.04|15784.06|15704.06|15783.75|15703.75|10
1727265180000|2024-09-25 11:53:00|15784.02|15704.02|15784.02|15704.02|15784.4|15704.4|15783.88|15703.88|9
1727265190000|2024-09-25 11:53:10|15784.05|15704.05|15783.96|15703.96|15784.2|15704.2|15783.96|15703.96|7
1727265200000|2024-09-25 11:53:20|15784|15704|15785.17|15705.17|15785.17|15705.17|15783.9|15703.9|9
1727265210000|2024-09-25 11:53:30|15785.18|15705.18|15786.81|15706.81|15786.81|15706.81|15785.18|15705.18|8
1727265220000|2024-09-25 11:53:40|15786.49|15706.49|15786.71|15706.71|15786.71|15706.71|15786.17|15706.17|5
1727265230000|2024-09-25 11:53:50|15786.7|15706.7|15786.74|15706.74|15786.74|15706.74|15786.69|15706.69|3
1727265240000|2024-09-25 11:54:00|15788.04|15708.04|15787.13|15707.13|15788.04|15708.04|15786.99|15706.99|10
1727265250000|2024-09-25 11:54:10|15787.18|15707.18|15787.05|15707.05|15787.25|15707.25|15787.05|15707.05|7
1727265260000|2024-09-25 11:54:20|15787.97|15707.97|15788.06|15708.06|15788.1|15708.1|15787.97|15707.97|9
1727265270000|2024-09-25 11:54:30|15788.04|15708.04|15788.81|15708.81|15789.09|15709.09|15788.04|15708.04|9
1727265280000|2024-09-25 11:54:40|15788.51|15708.51|15788.86|15708.86|15788.86|15708.86|15788.47|15708.47|8
1727265290000|2024-09-25 11:54:50|15788.92|15708.92|15792.34|15712.34|15792.69|15712.69|15788.92|15708.92|8
1727265300000|2024-09-25 11:55:00|15791.95|15711.95|15794.05|15714.05|15794.05|15714.05|15791.93|15711.93|8
1727265310000|2024-09-25 11:55:10|15794.09|15714.09|15794.25|15714.25|15794.25|15714.25|15794.09|15714.09|6
1727265320000|2024-09-25 11:55:20|15794.26|15714.26|15792.61|15712.61|15794.51|15714.51|15792.61|15712.61|10
1727265330000|2024-09-25 11:55:30|15792.42|15712.42|15792.27|15712.27|15792.42|15712.42|15792.27|15712.27|7
1727265340000|2024-09-25 11:55:40|15792.26|15712.26|15792.24|15712.24|15792.33|15712.33|15792.16|15712.16|6
1727265350000|2024-09-25 11:55:50|15792.1|15712.1|15793.3|15713.3|15793.56|15713.56|15792.09|15712.09|8
1727265360000|2024-09-25 11:56:00|15793.28|15713.28|15795.29|15715.29|15795.29|15715.29|15793.28|15713.28|10
1727265370000|2024-09-25 11:56:10|15795.3|15715.3|15794.62|15714.62|15795.94|15715.94|15794.6|15714.6|9
1727265380000|2024-09-25 11:56:20|15795.33|15715.33|15795.83|15715.83|15796.51|15716.51|15795.32|15715.32|9
1727265390000|2024-09-25 11:56:30|15795.82|15715.82|15795.86|15715.86|15795.87|15715.87|15795.82|15715.82|6
1727265400000|2024-09-25 11:56:40|15796.06|15716.06|15796.11|15716.11|15796.49|15716.49|15795.91|15715.91|9
1727265410000|2024-09-25 11:56:50|15796.14|15716.14|15795.4|15715.4|15796.14|15716.14|15795.4|15715.4|10
1727265420000|2024-09-25 11:57:00|15795.37|15715.37|15795.4|15715.4|15795.56|15715.56|15795.36|15715.36|7
1727265430000|2024-09-25 11:57:10|15796.03|15716.03|15797.62|15717.62|15797.67|15717.67|15796.03|15716.03|10
1727265440000|2024-09-25 11:57:20|15798.05|15718.05|15796.72|15716.72|15798.17|15718.17|15796.69|15716.69|8
1727265450000|2024-09-25 11:57:30|15796.79|15716.79|15798.02|15718.02|15798.02|15718.02|15796.79|15716.79|10
1727265460000|2024-09-25 11:57:40|15798.03|15718.03|15799.29|15719.29|15799.51|15719.51|15797.81|15717.81|9
1727265470000|2024-09-25 11:57:50|15799.34|15719.34|15798.97|15718.97|15799.47|15719.47|15798.96|15718.96|9
1727265480000|2024-09-25 11:58:00|15798.98|15718.98|15799.01|15719.01|15799.22|15719.22|15798.54|15718.54|9
1727265490000|2024-09-25 11:58:10|15798.75|15718.75|15799.15|15719.15|15799.22|15719.22|15798.75|15718.75|8
1727265500000|2024-09-25 11:58:20|15799.17|15719.17|15799.91|15719.91|15799.91|15719.91|15799.17|15719.17|9
1727265510000|2024-09-25 11:58:30|15799.61|15719.61|15799.95|15719.95|15800.38|15720.38|15799.61|15719.61|10
1727265520000|2024-09-25 11:58:40|15799.93|15719.93|15799.2|15719.2|15799.93|15719.93|15798.99|15718.99|10
1727265530000|2024-09-25 11:58:50|15798.72|15718.72|15800.39|15720.39|15800.39|15720.39|15798.71|15718.71|7
1727265540000|2024-09-25 11:59:00|15799.87|15719.87|15800.64|15720.64|15800.64|15720.64|15799.87|15719.87|10
1727265550000|2024-09-25 11:59:10|15800.63|15720.63|15801.11|15721.11|15801.11|15721.11|15800.63|15720.63|9
1727265560000|2024-09-25 11:59:20|15801.13|15721.13|15800.02|15720.02|15801.13|15721.13|15800.02|15720.02|7
1727265570000|2024-09-25 11:59:30|15800.31|15720.31|15799.62|15719.62|15800.32|15720.32|15799.62|15719.62|7
1727265580000|2024-09-25 11:59:40|15799.49|15719.49|15800.36|15720.36|15800.36|15720.36|15799.47|15719.47|6
1727265590000|2024-09-25 11:59:50|15800.35|15720.35|15800.41|15720.41|15800.42|15720.42|15800.35|15720.35|6
1727265600000|2024-09-25 12:00:00|15800.4|15720.4|15799.82|15719.82|15800.81|15720.81|15799.82|15719.82|9
1727265610000|2024-09-25 12:00:10|15799.93|15719.93|15799.76|15719.76|15800.01|15720.01|15799.76|15719.76|8
1727265620000|2024-09-25 12:00:20|15799.78|15719.78|15799.67|15719.67|15800.31|15720.31|15799.65|15719.65|10
1727265630000|2024-09-25 12:00:30|15799.42|15719.42|15799|15719|15799.42|15719.42|15799|15719|7
1727265640000|2024-09-25 12:00:40|15798.75|15718.75|15798.59|15718.59|15798.75|15718.75|15798.59|15718.59|8
1727265650000|2024-09-25 12:00:50|15798.56|15718.56|15797.7|15717.7|15798.56|15718.56|15797.23|15717.23|9
1727265660000|2024-09-25 12:01:00|15797.67|15717.67|15798.12|15718.12|15798.17|15718.17|15797.46|15717.46|9
1727265670000|2024-09-25 12:01:10|15798.1|15718.1|15799.11|15719.11|15799.16|15719.16|15798.07|15718.07|9
1727265680000|2024-09-25 12:01:20|15799.19|15719.19|15799.59|15719.59|15800.06|15720.06|15799.19|15719.19|9
1727265690000|2024-09-25 12:01:30|15800.39|15720.39|15799.18|15719.18|15800.39|15720.39|15799.18|15719.18|9
1727265700000|2024-09-25 12:01:40|15799.15|15719.15|15798.32|15718.32|15799.15|15719.15|15798.32|15718.32|9
1727265710000|2024-09-25 12:01:50|15799.29|15719.29|15798.2|15718.2|15799.29|15719.29|15798.2|15718.2|9
1727265720000|2024-09-25 12:02:00|15797.29|15717.29|15799.1|15719.1|15799.1|15719.1|15794.27|15714.27|10
1727265730000|2024-09-25 12:02:10|15799.31|15719.31|15800.53|15720.53|15801.05|15721.05|15799.26|15719.26|10
1727265740000|2024-09-25 12:02:20|15800.56|15720.56|15799.42|15719.42|15800.6|15720.6|15799.42|15719.42|9
1727265750000|2024-09-25 12:02:30|15799.35|15719.35|15799.48|15719.48|15799.96|15719.96|15799.35|15719.35|10
1727265760000|2024-09-25 12:02:40|15799.42|15719.42|15798.64|15718.64|15799.45|15719.45|15798.52|15718.52|9
1727265770000|2024-09-25 12:02:50|15798.7|15718.7|15799.09|15719.09|15799.09|15719.09|15798.57|15718.57|10
1727265780000|2024-09-25 12:03:00|15798.64|15718.64|15797.38|15717.38|15798.64|15718.64|15797.14|15717.14|9
1727265790000|2024-09-25 12:03:10|15797.34|15717.34|15796.54|15716.54|15797.4|15717.4|15796.54|15716.54|10
1727265800000|2024-09-25 12:03:20|15797.17|15717.17|15796.79|15716.79|15797.17|15717.17|15796.79|15716.79|7
1727265810000|2024-09-25 12:03:30|15796.48|15716.48|15795.69|15715.69|15796.51|15716.51|15795.69|15715.69|7
1727265820000|2024-09-25 12:03:40|15796.19|15716.19|15796.45|15716.45|15796.47|15716.47|15795.79|15715.79|8
1727265830000|2024-09-25 12:03:50|15796.87|15716.87|15796.67|15716.67|15797.33|15717.33|15796.67|15716.67|9
1727265840000|2024-09-25 12:04:00|15796.66|15716.66|15798.22|15718.22|15798.22|15718.22|15796.66|15716.66|8
1727265850000|2024-09-25 12:04:10|15798.25|15718.25|15799.12|15719.12|15799.13|15719.13|15798.25|15718.25|9
1727265860000|2024-09-25 12:04:20|15798.42|15718.42|15798.8|15718.8|15798.8|15718.8|15798.26|15718.26|10
1727265870000|2024-09-25 12:04:30|15798.58|15718.58|15796.96|15716.96|15798.58|15718.58|15796.96|15716.96|10
1727265880000|2024-09-25 12:04:40|15796.95|15716.95|15795.27|15715.27|15796.95|15716.95|15795.27|15715.27|10
1727265890000|2024-09-25 12:04:50|15795.19|15715.19|15794.46|15714.46|15795.19|15715.19|15794.46|15714.46|10
1727265900000|2024-09-25 12:05:00|15794.45|15714.45|15797.41|15717.41|15797.49|15717.49|15794.45|15714.45|9
1727265910000|2024-09-25 12:05:10|15797.54|15717.54|15798.79|15718.79|15798.79|15718.79|15797.54|15717.54|10
1727265920000|2024-09-25 12:05:20|15798.8|15718.8|15798.84|15718.84|15798.86|15718.86|15798.77|15718.77|8
1727265930000|2024-09-25 12:05:30|15798.76|15718.76|15797.74|15717.74|15798.76|15718.76|15797.74|15717.74|7
1727265940000|2024-09-25 12:05:40|15797.68|15717.68|15796.14|15716.14|15797.68|15717.68|15796.09|15716.09|10
1727265950000|2024-09-25 12:05:50|15796.06|15716.06|15795.84|15715.84|15796.06|15716.06|15795.84|15715.84|7
1727265960000|2024-09-25 12:06:00|15796.07|15716.07|15797.16|15717.16|15797.71|15717.71|15796.07|15716.07|10
1727265970000|2024-09-25 12:06:10|15797.49|15717.49|15797.25|15717.25|15797.49|15717.49|15797.22|15717.22|10
1727265980000|2024-09-25 12:06:20|15797.4|15717.4|15797.28|15717.28|15797.4|15717.4|15797.28|15717.28|5
1727265990000|2024-09-25 12:06:30|15797.46|15717.46|15798.47|15718.47|15798.69|15718.69|15797.46|15717.46|10
1727266000000|2024-09-25 12:06:40|15798.45|15718.45|15798.23|15718.23|15798.46|15718.46|15798.22|15718.22|9
1727266010000|2024-09-25 12:06:50|15798.07|15718.07|15798.23|15718.23|15798.28|15718.28|15798.06|15718.06|8
1727266020000|2024-09-25 12:07:00|15798.24|15718.24|15800|15720|15800|15720|15798.24|15718.24|7
1727266030000|2024-09-25 12:07:10|15800.01|15720.01|15799.85|15719.85|15800.37|15720.37|15799.85|15719.85|8
1727266040000|2024-09-25 12:07:20|15799.83|15719.83|15802.17|15722.17|15802.17|15722.17|15799.82|15719.82|6
1727266050000|2024-09-25 12:07:30|15802.23|15722.23|15803.67|15723.67|15803.87|15723.87|15802.23|15722.23|10
1727266060000|2024-09-25 12:07:40|15803.69|15723.69|15804.02|15724.02|15804.67|15724.67|15803.69|15723.69|7
1727266070000|2024-09-25 12:07:50|15803.58|15723.58|15803.26|15723.26|15803.58|15723.58|15803.26|15723.26|7
1727266080000|2024-09-25 12:08:00|15803.29|15723.29|15803.29|15723.29|15803.63|15723.63|15802.81|15722.81|10
1727266090000|2024-09-25 12:08:10|15803.31|15723.31|15803.4|15723.4|15803.4|15723.4|15803.07|15723.07|9
1727266100000|2024-09-25 12:08:20|15803.21|15723.21|15801.21|15721.21|15803.21|15723.21|15801.21|15721.21|10
1727266110000|2024-09-25 12:08:30|15800.44|15720.44|15800.42|15720.42|15800.95|15720.95|15800.39|15720.39|10
1727266120000|2024-09-25 12:08:40|15800.5|15720.5|15799.88|15719.88|15800.54|15720.54|15799.88|15719.88|8
1727266130000|2024-09-25 12:08:50|15799.9|15719.9|15796.93|15716.93|15799.9|15719.9|15796.93|15716.93|9
1727266140000|2024-09-25 12:09:00|15795.47|15715.47|15792.73|15712.73|15795.47|15715.47|15792.67|15712.67|10
1727266150000|2024-09-25 12:09:10|15792.72|15712.72|15791.24|15711.24|15792.72|15712.72|15791.24|15711.24|6
1727266160000|2024-09-25 12:09:20|15791.18|15711.18|15790.8|15710.8|15791.18|15711.18|15790.01|15710.01|10
1727266170000|2024-09-25 12:09:30|15790.82|15710.82|15790.58|15710.58|15791.05|15711.05|15790.52|15710.52|9
1727266180000|2024-09-25 12:09:40|15790.35|15710.35|15787.68|15707.68|15790.35|15710.35|15787.68|15707.68|10
1727266190000|2024-09-25 12:09:50|15787.65|15707.65|15787.63|15707.63|15787.65|15707.65|15787.62|15707.62|7
1727266200000|2024-09-25 12:10:00|15787.28|15707.28|15785.62|15705.62|15787.28|15707.28|15785.43|15705.43|9
1727266210000|2024-09-25 12:10:10|15785.63|15705.63|15781.08|15701.08|15785.63|15705.63|15781.08|15701.08|6
1727266220000|2024-09-25 12:10:20|15781.05|15701.05|15780.43|15700.43|15781.05|15701.05|15780.35|15700.35|10
1727266230000|2024-09-25 12:10:30|15780.11|15700.11|15780.21|15700.21|15780.35|15700.35|15780.11|15700.11|8
1727266240000|2024-09-25 12:10:40|15780.22|15700.22|15780.56|15700.56|15780.56|15700.56|15780.22|15700.22|6
1727266250000|2024-09-25 12:10:50|15780.54|15700.54|15780.59|15700.59|15780.59|15700.59|15780.24|15700.24|8
1727266260000|2024-09-25 12:11:00|15780.81|15700.81|15780.42|15700.42|15780.81|15700.81|15780.11|15700.11|9
1727266270000|2024-09-25 12:11:10|15780.43|15700.43|15780.47|15700.47|15781.15|15701.15|15780|15700|10
1727266280000|2024-09-25 12:11:20|15780.21|15700.21|15780.53|15700.53|15780.7|15700.7|15780.21|15700.21|9
1727266290000|2024-09-25 12:11:30|15780.57|15700.57|15780.63|15700.63|15780.63|15700.63|15780.57|15700.57|6
1727266300000|2024-09-25 12:11:40|15780.6|15700.6|15780.2|15700.2|15780.94|15700.94|15780.2|15700.2|7
1727266310000|2024-09-25 12:11:50|15779.82|15699.82|15780.09|15700.09|15780.25|15700.25|15779.82|15699.82|9
1727266320000|2024-09-25 12:12:00|15780.08|15700.08|15781.1|15701.1|15781.1|15701.1|15780.08|15700.08|9
1727266330000|2024-09-25 12:12:10|15781.32|15701.32|15781.74|15701.74|15781.77|15701.77|15781.29|15701.29|7
1727266340000|2024-09-25 12:12:20|15781.8|15701.8|15781.37|15701.37|15782.47|15702.47|15781.37|15701.37|9
1727266350000|2024-09-25 12:12:30|15781.8|15701.8|15780.46|15700.46|15782.02|15702.02|15780.46|15700.46|9
1727266360000|2024-09-25 12:12:40|15780.76|15700.76|15780.26|15700.26|15780.76|15700.76|15780.15|15700.15|8
1727266370000|2024-09-25 12:12:50|15780.25|15700.25|15781.54|15701.54|15781.54|15701.54|15780.25|15700.25|7
1727266380000|2024-09-25 12:13:00|15781.53|15701.53|15781.57|15701.57|15781.74|15701.74|15781.53|15701.53|9
1727266390000|2024-09-25 12:13:10|15781.56|15701.56|15781.57|15701.57|15781.58|15701.58|15781.56|15701.56|4
1727266400000|2024-09-25 12:13:20|15781.16|15701.16|15781.55|15701.55|15781.55|15701.55|15781.16|15701.16|4
1727266410000|2024-09-25 12:13:30|15783.45|15703.45|15783.5|15703.5|15783.5|15703.5|15783.22|15703.22|8
1727266420000|2024-09-25 12:13:40|15783.52|15703.52|15783.53|15703.53|15783.53|15703.53|15783.51|15703.51|8
1727266430000|2024-09-25 12:13:50|15783.55|15703.55|15784.78|15704.78|15784.92|15704.92|15783.54|15703.54|8
1727266440000|2024-09-25 12:14:00|15784.62|15704.62|15787.86|15707.86|15788.46|15708.46|15784.62|15704.62|8
1727266450000|2024-09-25 12:14:10|15788.03|15708.03|15788.03|15708.03|15788.35|15708.35|15787.94|15707.94|8
1727266460000|2024-09-25 12:14:20|15788.99|15708.99|15788.4|15708.4|15789.06|15709.06|15788.4|15708.4|9
1727266470000|2024-09-25 12:14:30|15788.08|15708.08|15788.42|15708.42|15788.43|15708.43|15788.05|15708.05|7
1727266480000|2024-09-25 12:14:40|15788.12|15708.12|15788.31|15708.31|15788.43|15708.43|15787.81|15707.81|9
1727266490000|2024-09-25 12:14:50|15788.32|15708.32|15788.08|15708.08|15788.34|15708.34|15788.08|15708.08|8
1727266500000|2024-09-25 12:15:00|15788.07|15708.07|15787.98|15707.98|15788.1|15708.1|15787.96|15707.96|7
1727266510000|2024-09-25 12:15:10|15787.93|15707.93|15789.48|15709.48|15789.5|15709.5|15787.93|15707.93|7
1727266520000|2024-09-25 12:15:20|15789.57|15709.57|15788.24|15708.24|15789.64|15709.64|15788.24|15708.24|10
1727266530000|2024-09-25 12:15:30|15788.23|15708.23|15788.69|15708.69|15788.91|15708.91|15788.23|15708.23|10
1727266540000|2024-09-25 12:15:40|15788.73|15708.73|15790.74|15710.74|15790.74|15710.74|15788.73|15708.73|8
1727266550000|2024-09-25 12:15:50|15790.77|15710.77|15792.88|15712.88|15792.91|15712.91|15790.77|15710.77|7
1727266560000|2024-09-25 12:16:00|15792.87|15712.87|15793.35|15713.35|15793.35|15713.35|15792.61|15712.61|10
1727266570000|2024-09-25 12:16:10|15793.37|15713.37|15795.06|15715.06|15795.71|15715.71|15793.37|15713.37|8
1727266580000|2024-09-25 12:16:20|15794.98|15714.98|15794.69|15714.69|15795.08|15715.08|15794.51|15714.51|6
1727266590000|2024-09-25 12:16:30|15794.91|15714.91|15794.56|15714.56|15794.92|15714.92|15794.27|15714.27|9
1727266600000|2024-09-25 12:16:40|15794.55|15714.55|15794.23|15714.23|15794.6|15714.6|15794.09|15714.09|8
1727266610000|2024-09-25 12:16:50|15794.51|15714.51|15794.74|15714.74|15794.74|15714.74|15793.78|15713.78|10
1727266620000|2024-09-25 12:17:00|15794.29|15714.29|15796.33|15716.33|15796.59|15716.59|15794.29|15714.29|9
1727266630000|2024-09-25 12:17:10|15796.38|15716.38|15801.01|15721.01|15801.02|15721.02|15796.38|15716.38|9
1727266640000|2024-09-25 12:17:20|15802.1|15722.1|15802.43|15722.43|15803.56|15723.56|15801.24|15721.24|9
1727266650000|2024-09-25 12:17:30|15801.84|15721.84|15803.5|15723.5|15803.5|15723.5|15801.84|15721.84|7
1727266660000|2024-09-25 12:17:40|15803.14|15723.14|15802.84|15722.84|15803.47|15723.47|15802.84|15722.84|8
1727266670000|2024-09-25 12:17:50|15803.06|15723.06|15803.47|15723.47|15803.47|15723.47|15803.06|15723.06|10
1727266680000|2024-09-25 12:18:00|15803.48|15723.48|15802.61|15722.61|15803.48|15723.48|15802.55|15722.55|9
1727266690000|2024-09-25 12:18:10|15802.6|15722.6|15802.58|15722.58|15802.65|15722.65|15802.58|15722.58|6
1727266700000|2024-09-25 12:18:20|15802.35|15722.35|15802.35|15722.35|15802.36|15722.36|15802.01|15722.01|6
1727266710000|2024-09-25 12:18:30|15802.23|15722.23|15802.02|15722.02|15802.23|15722.23|15801.87|15721.87|8
1727266720000|2024-09-25 12:18:40|15802.2|15722.2|15802.85|15722.85|15802.85|15722.85|15802.02|15722.02|8
1727266730000|2024-09-25 12:18:50|15802.83|15722.83|15802.59|15722.59|15803.16|15723.16|15802.59|15722.59|7
1727266740000|2024-09-25 12:19:00|15802.36|15722.36|15801.87|15721.87|15802.36|15722.36|15801.87|15721.87|9
1727266750000|2024-09-25 12:19:10|15801.84|15721.84|15801.14|15721.14|15801.84|15721.84|15801.14|15721.14|10
1727266760000|2024-09-25 12:19:20|15801.15|15721.15|15798.86|15718.86|15801.16|15721.16|15798.86|15718.86|9
1727266770000|2024-09-25 12:19:30|15798.57|15718.57|15794.99|15714.99|15798.57|15718.57|15794.96|15714.96|10
1727266780000|2024-09-25 12:19:40|15795|15715|15793.45|15713.45|15795|15715|15793.45|15713.45|9
1727266790000|2024-09-25 12:19:50|15792.72|15712.72|15792.66|15712.66|15792.87|15712.87|15792.66|15712.66|8
1727266800000|2024-09-25 12:20:00|15792.05|15712.05|15792.04|15712.04|15792.46|15712.46|15792.04|15712.04|10
1727266810000|2024-09-25 12:20:10|15792.01|15712.01|15790.89|15710.89|15792.02|15712.02|15790.68|15710.68|9
1727266820000|2024-09-25 12:20:20|15790.93|15710.93|15790.47|15710.47|15791.03|15711.03|15790.26|15710.26|10
1727266830000|2024-09-25 12:20:30|15790.43|15710.43|15789.98|15709.98|15790.76|15710.76|15789.81|15709.81|9
1727266840000|2024-09-25 12:20:40|15789.76|15709.76|15789.45|15709.45|15789.76|15709.76|15789.09|15709.09|10
1727266850000|2024-09-25 12:20:50|15789.43|15709.43|15789.67|15709.67|15789.67|15709.67|15789.25|15709.25|7
1727266860000|2024-09-25 12:21:00|15789.68|15709.68|15790.95|15710.95|15790.95|15710.95|15789.68|15709.68|9
1727266870000|2024-09-25 12:21:10|15790.92|15710.92|15790.48|15710.48|15790.92|15710.92|15790.48|15710.48|10
1727266880000|2024-09-25 12:21:20|15791.03|15711.03|15791.69|15711.69|15791.69|15711.69|15791.03|15711.03|10
1727266890000|2024-09-25 12:21:30|15791.66|15711.66|15792.04|15712.04|15792.06|15712.06|15791.66|15711.66|9
1727266900000|2024-09-25 12:21:40|15792.06|15712.06|15791.88|15711.88|15792.13|15712.13|15791.84|15711.84|10
1727266910000|2024-09-25 12:21:50|15791.91|15711.91|15791.8|15711.8|15791.93|15711.93|15791.75|15711.75|8
1727266920000|2024-09-25 12:22:00|15791.92|15711.92|15795.03|15715.03|15795.03|15715.03|15791.92|15711.92|9
1727266930000|2024-09-25 12:22:10|15794.92|15714.92|15795.05|15715.05|15795.43|15715.43|15794.92|15714.92|8
1727266940000|2024-09-25 12:22:20|15795.12|15715.12|15796.95|15716.95|15796.95|15716.95|15795.02|15715.02|9
1727266950000|2024-09-25 12:22:30|15796.96|15716.96|15797.05|15717.05|15797.05|15717.05|15796.76|15716.76|10
1727266960000|2024-09-25 12:22:40|15797.32|15717.32|15796.65|15716.65|15797.34|15717.34|15796.64|15716.64|6
1727266970000|2024-09-25 12:22:50|15796.64|15716.64|15796.7|15716.7|15796.7|15716.7|15796.63|15716.63|6
1727266980000|2024-09-25 12:23:00|15796.71|15716.71|15796.67|15716.67|15796.73|15716.73|15796.67|15716.67|5
1727266990000|2024-09-25 12:23:10|15796.66|15716.66|15796.62|15716.62|15796.67|15716.67|15796.62|15716.62|7
1727267000000|2024-09-25 12:23:20|15795.41|15715.41|15794.71|15714.71|15795.41|15715.41|15794.64|15714.64|8
1727267010000|2024-09-25 12:23:30|15794.65|15714.65|15794.25|15714.25|15794.65|15714.65|15794.25|15714.25|10
1727267020000|2024-09-25 12:23:40|15795.28|15715.28|15794.3|15714.3|15795.28|15715.28|15794.3|15714.3|7
1727267030000|2024-09-25 12:23:50|15794.39|15714.39|15794.44|15714.44|15794.44|15714.44|15794.39|15714.39|4
1727267040000|2024-09-25 12:24:00|15794.45|15714.45|15793.45|15713.45|15794.46|15714.46|15793.45|15713.45|7
1727267050000|2024-09-25 12:24:10|15793.83|15713.83|15793.87|15713.87|15793.89|15713.89|15793.56|15713.56|7
1727267060000|2024-09-25 12:24:20|15793.67|15713.67|15794.57|15714.57|15795.1|15715.1|15793.67|15713.67|9
1727267070000|2024-09-25 12:24:30|15794.55|15714.55|15795.24|15715.24|15795.45|15715.45|15794.38|15714.38|6
1727267080000|2024-09-25 12:24:40|15795.31|15715.31|15795.26|15715.26|15795.34|15715.34|15795.22|15715.22|9
1727267090000|2024-09-25 12:24:50|15795.01|15715.01|15794.68|15714.68|15795.01|15715.01|15794.68|15714.68|8
1727267100000|2024-09-25 12:25:00|15794.63|15714.63|15793.07|15713.07|15794.63|15714.63|15793.07|15713.07|8
1727267110000|2024-09-25 12:25:10|15793.06|15713.06|15793.87|15713.87|15793.87|15713.87|15793.03|15713.03|9
1727267120000|2024-09-25 12:25:20|15794.02|15714.02|15794.53|15714.53|15794.53|15714.53|15794.01|15714.01|7
1727267130000|2024-09-25 12:25:30|15794.57|15714.57|15796.05|15716.05|15796.05|15716.05|15794.56|15714.56|9
1727267140000|2024-09-25 12:25:40|15796.33|15716.33|15798.01|15718.01|15798.02|15718.02|15796.33|15716.33|10
1727267150000|2024-09-25 12:25:50|15798.02|15718.02|15798.07|15718.07|15798.07|15718.07|15797.61|15717.61|5
1727267160000|2024-09-25 12:26:00|15798.03|15718.03|15798.42|15718.42|15798.42|15718.42|15797.91|15717.91|10
1727267170000|2024-09-25 12:26:10|15798.43|15718.43|15798.41|15718.41|15798.44|15718.44|15798.28|15718.28|8
1727267180000|2024-09-25 12:26:20|15798.39|15718.39|15798.58|15718.58|15798.59|15718.59|15798.39|15718.39|7
1727267190000|2024-09-25 12:26:30|15798.11|15718.11|15797.83|15717.83|15798.36|15718.36|15797.76|15717.76|9
1727267200000|2024-09-25 12:26:40|15797.82|15717.82|15797.89|15717.89|15797.94|15717.94|15797.81|15717.81|6
1727267210000|2024-09-25 12:26:50|15797.9|15717.9|15797.42|15717.42|15797.9|15717.9|15797.42|15717.42|7
1727267220000|2024-09-25 12:27:00|15796.76|15716.76|15796.06|15716.06|15796.76|15716.76|15796.06|15716.06|8
1727267230000|2024-09-25 12:27:10|15795.88|15715.88|15795.43|15715.43|15795.88|15715.88|15795.43|15715.43|7
1727267240000|2024-09-25 12:27:20|15795.45|15715.45|15795.74|15715.74|15795.78|15715.78|15795.45|15715.45|6
1727267250000|2024-09-25 12:27:30|15795.73|15715.73|15795.68|15715.68|15795.73|15715.73|15795.68|15715.68|3
1727267260000|2024-09-25 12:27:40|15795.61|15715.61|15795.31|15715.31|15795.61|15715.61|15795.31|15715.31|9
1727267270000|2024-09-25 12:27:50|15794.77|15714.77|15793.49|15713.49|15794.77|15714.77|15793.49|15713.49|10
1727267280000|2024-09-25 12:28:00|15793.42|15713.42|15794.98|15714.98|15795.61|15715.61|15793.42|15713.42|9
1727267290000|2024-09-25 12:28:10|15794.81|15714.81|15794.94|15714.94|15794.94|15714.94|15794.66|15714.66|7
1727267300000|2024-09-25 12:28:20|15795.09|15715.09|15795.47|15715.47|15795.47|15715.47|15795.09|15715.09|10
1727267310000|2024-09-25 12:28:30|15795.26|15715.26|15794.15|15714.15|15795.27|15715.27|15794.15|15714.15|7
1727267320000|2024-09-25 12:28:40|15794.18|15714.18|15794.29|15714.29|15794.54|15714.54|15794.18|15714.18|8
1727267330000|2024-09-25 12:28:50|15794.33|15714.33|15794.35|15714.35|15794.35|15714.35|15794.32|15714.32|6
1727267340000|2024-09-25 12:29:00|15793.93|15713.93|15793.77|15713.77|15793.93|15713.93|15793.73|15713.73|6
1727267350000|2024-09-25 12:29:10|15793.76|15713.76|15794.33|15714.33|15794.33|15714.33|15793.75|15713.75|6
1727267360000|2024-09-25 12:29:20|15794.31|15714.31|15794.32|15714.32|15794.32|15714.32|15794.25|15714.25|8
1727267370000|2024-09-25 12:29:30|15794.33|15714.33|15794.28|15714.28|15794.33|15714.33|15794.25|15714.25|6
1727267380000|2024-09-25 12:29:40|15794.29|15714.29|15794.21|15714.21|15794.29|15714.29|15794.19|15714.19|4
1727267390000|2024-09-25 12:29:50|15794.22|15714.22|15793.9|15713.9|15794.24|15714.24|15793.9|15713.9|6
1727267400000|2024-09-25 12:30:00|15793.91|15713.91|15793.07|15713.07|15794.19|15714.19|15793.07|15713.07|9
1727267410000|2024-09-25 12:30:10|15793.14|15713.14|15792.66|15712.66|15794.37|15714.37|15792.25|15712.25|9
1727267420000|2024-09-25 12:30:20|15792.12|15712.12|15791.93|15711.93|15792.23|15712.23|15791.26|15711.26|10
1727267430000|2024-09-25 12:30:30|15791.9|15711.9|15791.54|15711.54|15791.93|15711.93|15791.54|15711.54|9
1727267440000|2024-09-25 12:30:40|15791.6|15711.6|15788.82|15708.82|15791.6|15711.6|15788.82|15708.82|9
1727267450000|2024-09-25 12:30:50|15788.81|15708.81|15788.8|15708.8|15788.98|15708.98|15788.8|15708.8|8
1727267460000|2024-09-25 12:31:00|15788.79|15708.79|15788.81|15708.81|15789.34|15709.34|15788.72|15708.72|9
1727267470000|2024-09-25 12:31:10|15788.77|15708.77|15788.8|15708.8|15789|15709|15788.77|15708.77|8
1727267480000|2024-09-25 12:31:20|15788.59|15708.59|15788.45|15708.45|15788.61|15708.61|15788.45|15708.45|10
1727267490000|2024-09-25 12:31:30|15788.44|15708.44|15787.1|15707.1|15788.44|15708.44|15787.1|15707.1|6
1727267500000|2024-09-25 12:31:40|15787.17|15707.17|15787.17|15707.17|15787.17|15707.17|15787.16|15707.16|3
1727267510000|2024-09-25 12:31:50|15787.48|15707.48|15789.65|15709.65|15789.81|15709.81|15787.48|15707.48|8
1727267520000|2024-09-25 12:32:00|15789.58|15709.58|15789.94|15709.94|15789.94|15709.94|15789.42|15709.42|10
1727267530000|2024-09-25 12:32:10|15790.01|15710.01|15790.2|15710.2|15790.21|15710.21|15790.01|15710.01|6
1727267540000|2024-09-25 12:32:20|15790.44|15710.44|15790.6|15710.6|15791.2|15711.2|15790.44|15710.44|9
1727267550000|2024-09-25 12:32:30|15789.88|15709.88|15789.29|15709.29|15790.68|15710.68|15789.29|15709.29|6
1727267560000|2024-09-25 12:32:40|15789.25|15709.25|15789.4|15709.4|15789.4|15709.4|15789.13|15709.13|8
1727267570000|2024-09-25 12:32:50|15789.39|15709.39|15789.02|15709.02|15790.19|15710.19|15789.02|15709.02|10
1727267580000|2024-09-25 12:33:00|15788.81|15708.81|15787.87|15707.87|15788.81|15708.81|15787.87|15707.87|7
1727267590000|2024-09-25 12:33:10|15787.85|15707.85|15784.75|15704.75|15787.85|15707.85|15784.75|15704.75|8
1727267600000|2024-09-25 12:33:20|15784.73|15704.73|15784.74|15704.74|15784.74|15704.74|15784.7|15704.7|4
1727267610000|2024-09-25 12:33:30|15784.73|15704.73|15783.27|15703.27|15784.73|15704.73|15782.95|15702.95|9
1727267620000|2024-09-25 12:33:40|15783.15|15703.15|15782.88|15702.88|15783.24|15703.24|15782.88|15702.88|6
1727267630000|2024-09-25 12:33:50|15782.9|15702.9|15782.94|15702.94|15782.94|15702.94|15782.89|15702.89|6
1727267640000|2024-09-25 12:34:00|15783.18|15703.18|15783.19|15703.19|15783.32|15703.32|15783.14|15703.14|10
1727267650000|2024-09-25 12:34:10|15783.22|15703.22|15782.91|15702.91|15783.22|15703.22|15782.91|15702.91|4
1727267660000|2024-09-25 12:34:20|15782.88|15702.88|15783.49|15703.49|15783.49|15703.49|15782.87|15702.87|8
1727267670000|2024-09-25 12:34:30|15783.44|15703.44|15783.48|15703.48|15783.56|15703.56|15783.26|15703.26|9
1727267680000|2024-09-25 12:34:40|15783.7|15703.7|15781.62|15701.62|15783.7|15703.7|15781.62|15701.62|6
1727267690000|2024-09-25 12:34:50|15781.61|15701.61|15779.04|15699.04|15781.62|15701.62|15779.04|15699.04|10
1727267700000|2024-09-25 12:35:00|15778.56|15698.56|15778.37|15698.37|15778.76|15698.76|15778.37|15698.37|9
1727267710000|2024-09-25 12:35:10|15778.3|15698.3|15778.04|15698.04|15778.62|15698.62|15778.04|15698.04|9
1727267720000|2024-09-25 12:35:20|15778.03|15698.03|15777.81|15697.81|15778.03|15698.03|15777.75|15697.75|8
1727267730000|2024-09-25 12:35:30|15777.82|15697.82|15777.8|15697.8|15777.83|15697.83|15777.79|15697.79|6
1727267740000|2024-09-25 12:35:40|15777.78|15697.78|15777.32|15697.32|15777.78|15697.78|15777.28|15697.28|6
1727267750000|2024-09-25 12:35:50|15777.28|15697.28|15777.19|15697.19|15777.28|15697.28|15776.83|15696.83|8
1727267760000|2024-09-25 12:36:00|15777.2|15697.2|15777.82|15697.82|15777.82|15697.82|15777.17|15697.17|8
1727267770000|2024-09-25 12:36:10|15777.84|15697.84|15777.84|15697.84|15777.84|15697.84|15777.73|15697.73|6
1727267780000|2024-09-25 12:36:20|15778.02|15698.02|15779.18|15699.18|15779.29|15699.29|15778.02|15698.02|7
1727267790000|2024-09-25 12:36:30|15778.75|15698.75|15778.26|15698.26|15778.8|15698.8|15778.24|15698.24|7
1727267800000|2024-09-25 12:36:40|15778.12|15698.12|15778.15|15698.15|15778.25|15698.25|15778.12|15698.12|5
1727267810000|2024-09-25 12:36:50|15778.17|15698.17|15778.07|15698.07|15778.39|15698.39|15778.07|15698.07|10
1727267820000|2024-09-25 12:37:00|15777.94|15697.94|15776.51|15696.51|15777.94|15697.94|15776.51|15696.51|10
1727267830000|2024-09-25 12:37:10|15776.5|15696.5|15776.62|15696.62|15776.62|15696.62|15775.86|15695.86|5
1727267840000|2024-09-25 12:37:20|15777.16|15697.16|15776.79|15696.79|15777.59|15697.59|15776.79|15696.79|10
1727267850000|2024-09-25 12:37:30|15776.17|15696.17|15775.66|15695.66|15776.17|15696.17|15775.66|15695.66|10
1727267860000|2024-09-25 12:37:40|15774.33|15694.33|15774.11|15694.11|15775.4|15695.4|15774.11|15694.11|9
1727267870000|2024-09-25 12:37:50|15774.02|15694.02|15773.05|15693.05|15774.02|15694.02|15773.05|15693.05|9
1727267880000|2024-09-25 12:38:00|15772.75|15692.75|15772.26|15692.26|15772.77|15692.77|15772.26|15692.26|9
1727267890000|2024-09-25 12:38:10|15772.21|15692.21|15772.11|15692.11|15772.24|15692.24|15771.9|15691.9|8
1727267900000|2024-09-25 12:38:20|15772.15|15692.15|15771.84|15691.84|15772.15|15692.15|15771.8|15691.8|9
1727267910000|2024-09-25 12:38:30|15771.8|15691.8|15771.39|15691.39|15771.8|15691.8|15771.35|15691.35|6
1727267920000|2024-09-25 12:38:40|15771.43|15691.43|15770.99|15690.99|15771.43|15691.43|15770.78|15690.78|10
1727267930000|2024-09-25 12:38:50|15771.13|15691.13|15770.97|15690.97|15771.81|15691.81|15770.96|15690.96|8
1727267940000|2024-09-25 12:39:00|15771.01|15691.01|15774.26|15694.26|15774.65|15694.65|15770.83|15690.83|9
1727267950000|2024-09-25 12:39:10|15774.22|15694.22|15774.17|15694.17|15774.22|15694.22|15773.89|15693.89|6
1727267960000|2024-09-25 12:39:20|15774.16|15694.16|15775|15695|15775|15695|15774.16|15694.16|8
1727267970000|2024-09-25 12:39:30|15775.01|15695.01|15774.88|15694.88|15775.01|15695.01|15774.84|15694.84|5
1727267980000|2024-09-25 12:39:40|15774.87|15694.87|15776.67|15696.67|15776.67|15696.67|15774.44|15694.44|10
1727267990000|2024-09-25 12:39:50|15776.65|15696.65|15776.62|15696.62|15776.78|15696.78|15776.61|15696.61|10
1727268000000|2024-09-25 12:40:00|15776.63|15696.63|15775.93|15695.93|15776.63|15696.63|15775.8|15695.8|8
1727268010000|2024-09-25 12:40:10|15775.95|15695.95|15776|15696|15776.01|15696.01|15775.85|15695.85|9
1727268020000|2024-09-25 12:40:20|15775.98|15695.98|15776.02|15696.02|15776.11|15696.11|15775.05|15695.05|9
1727268030000|2024-09-25 12:40:30|15775.95|15695.95|15776.26|15696.26|15776.26|15696.26|15775.95|15695.95|8
1727268040000|2024-09-25 12:40:40|15776.3|15696.3|15776.46|15696.46|15776.46|15696.46|15776.3|15696.3|7
1727268050000|2024-09-25 12:40:50|15776.61|15696.61|15776.82|15696.82|15777.03|15697.03|15776.61|15696.61|10
1727268060000|2024-09-25 12:41:00|15776.43|15696.43|15775.93|15695.93|15776.6|15696.6|15775.93|15695.93|9
1727268070000|2024-09-25 12:41:10|15775.85|15695.85|15775.58|15695.58|15776.21|15696.21|15775.5|15695.5|8
1727268080000|2024-09-25 12:41:20|15775.89|15695.89|15776.12|15696.12|15776.12|15696.12|15775.89|15695.89|5
1727268090000|2024-09-25 12:41:30|15776.06|15696.06|15776.13|15696.13|15776.56|15696.56|15776.03|15696.03|8
1727268100000|2024-09-25 12:41:40|15776.14|15696.14|15775.36|15695.36|15776.14|15696.14|15775.31|15695.31|9
1727268110000|2024-09-25 12:41:50|15775.07|15695.07|15774.39|15694.39|15775.13|15695.13|15774.39|15694.39|8
1727268120000|2024-09-25 12:42:00|15774.4|15694.4|15774.42|15694.42|15774.51|15694.51|15774.23|15694.23|8
1727268130000|2024-09-25 12:42:10|15774.47|15694.47|15775.61|15695.61|15775.64|15695.64|15774.47|15694.47|7
1727268140000|2024-09-25 12:42:20|15775.64|15695.64|15775.94|15695.94|15776.02|15696.02|15775.64|15695.64|8
1727268150000|2024-09-25 12:42:30|15775.95|15695.95|15775.95|15695.95|15775.95|15695.95|15775.44|15695.44|9
1727268160000|2024-09-25 12:42:40|15775.96|15695.96|15776.71|15696.71|15776.71|15696.71|15774.87|15694.87|9
1727268170000|2024-09-25 12:42:50|15777|15697|15778.58|15698.58|15778.58|15698.58|15777|15697|9
1727268180000|2024-09-25 12:43:00|15778.91|15698.91|15778.54|15698.54|15778.91|15698.91|15778.54|15698.54|7
1727268190000|2024-09-25 12:43:10|15778.67|15698.67|15778.69|15698.69|15778.72|15698.72|15778.49|15698.49|8
1727268200000|2024-09-25 12:43:20|15778.78|15698.78|15781.09|15701.09|15781.09|15701.09|15778.78|15698.78|9
1727268210000|2024-09-25 12:43:30|15781.73|15701.73|15781.65|15701.65|15782|15702|15781.38|15701.38|10
1727268220000|2024-09-25 12:43:40|15782.81|15702.81|15787.14|15707.14|15787.65|15707.65|15782.81|15702.81|10
1727268230000|2024-09-25 12:43:50|15787.17|15707.17|15787.33|15707.33|15787.36|15707.36|15787.17|15707.17|9
1727268240000|2024-09-25 12:44:00|15785.09|15705.09|15785.62|15705.62|15785.62|15705.62|15785.09|15705.09|6
1727268250000|2024-09-25 12:44:10|15785.6|15705.6|15785.76|15705.76|15786.29|15706.29|15785.6|15705.6|8
1727268260000|2024-09-25 12:44:20|15785.51|15705.51|15786.37|15706.37|15786.37|15706.37|15785.51|15705.51|9
1727268270000|2024-09-25 12:44:30|15786.05|15706.05|15786.36|15706.36|15786.42|15706.42|15786.04|15706.04|8
1727268280000|2024-09-25 12:44:40|15786.15|15706.15|15783.18|15703.18|15786.31|15706.31|15783.18|15703.18|10
1727268290000|2024-09-25 12:44:50|15783.47|15703.47|15782.98|15702.98|15783.63|15703.63|15782.97|15702.97|10
1727268300000|2024-09-25 12:45:00|15783.01|15703.01|15782|15702|15783.04|15703.04|15782|15702|10
1727268310000|2024-09-25 12:45:10|15781.99|15701.99|15781.53|15701.53|15781.99|15701.99|15781.53|15701.53|8
1727268320000|2024-09-25 12:45:20|15781.49|15701.49|15779.61|15699.61|15781.49|15701.49|15779.61|15699.61|10
1727268330000|2024-09-25 12:45:30|15779.82|15699.82|15779.87|15699.87|15779.87|15699.87|15779.5|15699.5|7
1727268340000|2024-09-25 12:45:40|15779.89|15699.89|15782.75|15702.75|15782.75|15702.75|15779.89|15699.89|8
1727268350000|2024-09-25 12:45:50|15782.93|15702.93|15783.13|15703.13|15783.24|15703.24|15782.87|15702.87|9
1727268360000|2024-09-25 12:46:00|15783.11|15703.11|15780.53|15700.53|15783.11|15703.11|15780.53|15700.53|8
1727268370000|2024-09-25 12:46:10|15780.34|15700.34|15778.59|15698.59|15780.34|15700.34|15778.59|15698.59|9
1727268380000|2024-09-25 12:46:20|15778.24|15698.24|15777.09|15697.09|15778.48|15698.48|15777.09|15697.09|10
1727268390000|2024-09-25 12:46:30|15777.07|15697.07|15776.64|15696.64|15777.11|15697.11|15776.63|15696.63|9
1727268400000|2024-09-25 12:46:40|15776.61|15696.61|15776.09|15696.09|15776.61|15696.61|15775.6|15695.6|9
1727268410000|2024-09-25 12:46:50|15776.05|15696.05|15775.77|15695.77|15776.08|15696.08|15775.76|15695.76|8
1727268420000|2024-09-25 12:47:00|15775.73|15695.73|15774.84|15694.84|15775.73|15695.73|15774.84|15694.84|10
1727268430000|2024-09-25 12:47:10|15774.55|15694.55|15774.58|15694.58|15774.6|15694.6|15774.55|15694.55|5
1727268440000|2024-09-25 12:47:20|15774.62|15694.62|15774.75|15694.75|15774.77|15694.77|15774.11|15694.11|10
1727268450000|2024-09-25 12:47:30|15774.78|15694.78|15774.75|15694.75|15774.82|15694.82|15774.51|15694.51|8
1727268460000|2024-09-25 12:47:40|15774.78|15694.78|15774.41|15694.41|15774.79|15694.79|15774.41|15694.41|8
1727268470000|2024-09-25 12:47:50|15774.53|15694.53|15773.8|15693.8|15774.53|15694.53|15773.8|15693.8|9
1727268480000|2024-09-25 12:48:00|15773.79|15693.79|15770.29|15690.29|15773.79|15693.79|15770.29|15690.29|9
1727268490000|2024-09-25 12:48:10|15770.27|15690.27|15770.11|15690.11|15770.39|15690.39|15769.42|15689.42|10
1727268500000|2024-09-25 12:48:20|15770.1|15690.1|15769.27|15689.27|15770.22|15690.22|15769.27|15689.27|9
1727268510000|2024-09-25 12:48:30|15769.29|15689.29|15768.33|15688.33|15769.29|15689.29|15768.33|15688.33|9
1727268520000|2024-09-25 12:48:40|15768.32|15688.32|15765.53|15685.53|15768.32|15688.32|15764.76|15684.76|9
1727268530000|2024-09-25 12:48:50|15765.51|15685.51|15764.99|15684.99|15765.52|15685.52|15764.99|15684.99|8
1727268540000|2024-09-25 12:49:00|15764.92|15684.92|15762.33|15682.33|15764.92|15684.92|15762.29|15682.29|10
1727268550000|2024-09-25 12:49:10|15762.28|15682.28|15761.6|15681.6|15762.28|15682.28|15761.6|15681.6|9
1727268560000|2024-09-25 12:49:20|15761.57|15681.57|15761.77|15681.77|15761.83|15681.83|15761.03|15681.03|10
1727268570000|2024-09-25 12:49:30|15761.94|15681.94|15762.54|15682.54|15762.54|15682.54|15761.3|15681.3|10
1727268580000|2024-09-25 12:49:40|15762.52|15682.52|15761.43|15681.43|15762.55|15682.55|15761.43|15681.43|10
1727268590000|2024-09-25 12:49:50|15761.25|15681.25|15757.53|15677.53|15761.25|15681.25|15757.43|15677.43|10
1727268600000|2024-09-25 12:50:00|15758.25|15678.25|15756.52|15676.52|15758.25|15678.25|15756.2|15676.2|10
1727268610000|2024-09-25 12:50:10|15756.33|15676.33|15755.6|15675.6|15756.33|15676.33|15755.59|15675.59|8
1727268620000|2024-09-25 12:50:20|15755.56|15675.56|15755.49|15675.49|15755.56|15675.56|15755.49|15675.49|9
1727268630000|2024-09-25 12:50:30|15755.53|15675.53|15756.16|15676.16|15756.53|15676.53|15755.53|15675.53|9
1727268640000|2024-09-25 12:50:40|15755.6|15675.6|15756.36|15676.36|15756.51|15676.51|15755.6|15675.6|9
1727268650000|2024-09-25 12:50:50|15756.35|15676.35|15756.99|15676.99|15756.99|15676.99|15756.35|15676.35|9
1727268660000|2024-09-25 12:51:00|15757|15677|15755.95|15675.95|15757.06|15677.06|15755.95|15675.95|9
1727268670000|2024-09-25 12:51:10|15755.93|15675.93|15753.78|15673.78|15755.93|15675.93|15753.78|15673.78|7
1727268680000|2024-09-25 12:51:20|15754.08|15674.08|15755.25|15675.25|15755.25|15675.25|15754.03|15674.03|10
1727268690000|2024-09-25 12:51:30|15756.24|15676.24|15756.26|15676.26|15756.26|15676.26|15755.56|15675.56|10
1727268700000|2024-09-25 12:51:40|15756.28|15676.28|15756.38|15676.38|15756.47|15676.47|15755.71|15675.71|7
1727268710000|2024-09-25 12:51:50|15756.35|15676.35|15756.48|15676.48|15756.48|15676.48|15755.82|15675.82|9
1727268720000|2024-09-25 12:52:00|15756.47|15676.47|15756.75|15676.75|15756.75|15676.75|15756.31|15676.31|8
1727268730000|2024-09-25 12:52:10|15756.51|15676.51|15756.24|15676.24|15756.56|15676.56|15756.21|15676.21|9
1727268740000|2024-09-25 12:52:20|15756.25|15676.25|15757.34|15677.34|15757.34|15677.34|15756.25|15676.25|8
1727268750000|2024-09-25 12:52:30|15757.96|15677.96|15758.68|15678.68|15758.68|15678.68|15757.68|15677.68|10
1727268760000|2024-09-25 12:52:40|15758.7|15678.7|15759.61|15679.61|15759.74|15679.74|15758.7|15678.7|8
1727268770000|2024-09-25 12:52:50|15759.43|15679.43|15759.28|15679.28|15759.62|15679.62|15758.95|15678.95|9
1727268780000|2024-09-25 12:53:00|15758.43|15678.43|15758.56|15678.56|15758.69|15678.69|15758.04|15678.04|7
1727268790000|2024-09-25 12:53:10|15758.79|15678.79|15759.74|15679.74|15759.74|15679.74|15758.79|15678.79|8
1727268800000|2024-09-25 12:53:20|15759.75|15679.75|15760.22|15680.22|15760.97|15680.97|15759.59|15679.59|5
1727268810000|2024-09-25 12:53:30|15760.12|15680.12|15760.36|15680.36|15760.36|15680.36|15759.98|15679.98|6
1727268820000|2024-09-25 12:53:40|15760.31|15680.31|15761.66|15681.66|15761.66|15681.66|15760.31|15680.31|6
1727268830000|2024-09-25 12:53:50|15761.65|15681.65|15761.65|15681.65|15761.75|15681.75|15761.65|15681.65|8
1727268840000|2024-09-25 12:54:00|15761.71|15681.71|15761.89|15681.89|15761.94|15681.94|15761.71|15681.71|7
1727268850000|2024-09-25 12:54:10|15761.85|15681.85|15761.43|15681.43|15761.85|15681.85|15761.43|15681.43|9
1727268860000|2024-09-25 12:54:20|15761.42|15681.42|15761.48|15681.48|15761.54|15681.54|15761.42|15681.42|8
1727268870000|2024-09-25 12:54:30|15761.52|15681.52|15761.74|15681.74|15761.74|15681.74|15761.49|15681.49|6
1727268880000|2024-09-25 12:54:40|15761.46|15681.46|15759.46|15679.46|15761.49|15681.49|15759.46|15679.46|10
1727268890000|2024-09-25 12:54:50|15759.42|15679.42|15759.16|15679.16|15759.42|15679.42|15758.86|15678.86|8
1727268900000|2024-09-25 12:55:00|15759.15|15679.15|15757.19|15677.19|15759.17|15679.17|15757.19|15677.19|8
1727268910000|2024-09-25 12:55:10|15757.16|15677.16|15756.96|15676.96|15757.16|15677.16|15756.96|15676.96|8
1727268920000|2024-09-25 12:55:20|15756.97|15676.97|15757.54|15677.54|15757.6|15677.6|15756.96|15676.96|6
1727268930000|2024-09-25 12:55:30|15757.88|15677.88|15758.33|15678.33|15759.62|15679.62|15757.88|15677.88|9
1727268940000|2024-09-25 12:55:40|15758.34|15678.34|15758.01|15678.01|15758.4|15678.4|15758.01|15678.01|10
1727268950000|2024-09-25 12:55:50|15758|15678|15758.08|15678.08|15758.11|15678.11|15757.99|15677.99|6
1727268960000|2024-09-25 12:56:00|15757.53|15677.53|15757.59|15677.59|15757.63|15677.63|15757.41|15677.41|7
1727268970000|2024-09-25 12:56:10|15758.06|15678.06|15758.17|15678.17|15758.72|15678.72|15758|15678|10
1727268980000|2024-09-25 12:56:20|15758.21|15678.21|15757.94|15677.94|15758.6|15678.6|15757.54|15677.54|10
1727268990000|2024-09-25 12:56:30|15757.92|15677.92|15757.49|15677.49|15758.11|15678.11|15757.17|15677.17|8
1727269000000|2024-09-25 12:56:40|15757.75|15677.75|15757.74|15677.74|15758.68|15678.68|15757.06|15677.06|10
1727269010000|2024-09-25 12:56:50|15757.15|15677.15|15759.86|15679.86|15760.39|15680.39|15757.15|15677.15|10
1727269020000|2024-09-25 12:57:00|15759.88|15679.88|15759.45|15679.45|15760.27|15680.27|15759.37|15679.37|7
1727269030000|2024-09-25 12:57:10|15759.54|15679.54|15759.98|15679.98|15759.98|15679.98|15759.36|15679.36|9
1727269040000|2024-09-25 12:57:20|15759.99|15679.99|15760.94|15680.94|15760.94|15680.94|15759.98|15679.98|3
1727269050000|2024-09-25 12:57:30|15760.96|15680.96|15764.78|15684.78|15764.81|15684.81|15760.79|15680.79|10
1727269060000|2024-09-25 12:57:40|15765.31|15685.31|15765.2|15685.2|15765.44|15685.44|15765.15|15685.15|10
1727269070000|2024-09-25 12:57:50|15765.08|15685.08|15765.35|15685.35|15765.62|15685.62|15765.07|15685.07|6
1727269080000|2024-09-25 12:58:00|15765.37|15685.37|15765.57|15685.57|15765.8|15685.8|15765.37|15685.37|9
1727269090000|2024-09-25 12:58:10|15765.54|15685.54|15765.59|15685.59|15765.59|15685.59|15765.16|15685.16|8
1727269100000|2024-09-25 12:58:20|15765.78|15685.78|15765.4|15685.4|15765.78|15685.78|15765.4|15685.4|9
1727269110000|2024-09-25 12:58:30|15765.01|15685.01|15764.69|15684.69|15765.3|15685.3|15764.63|15684.63|8
1727269120000|2024-09-25 12:58:40|15764.67|15684.67|15761.46|15681.46|15765.38|15685.38|15761.46|15681.46|8
1727269130000|2024-09-25 12:58:50|15759.12|15679.12|15755.13|15675.13|15759.12|15679.12|15755.13|15675.13|10
1727269140000|2024-09-25 12:59:00|15755.11|15675.11|15754.85|15674.85|15755.15|15675.15|15754.84|15674.84|9
1727269150000|2024-09-25 12:59:10|15755.02|15675.02|15754.62|15674.62|15755.04|15675.04|15754.57|15674.57|6
1727269160000|2024-09-25 12:59:20|15754.94|15674.94|15754.95|15674.95|15755.04|15675.04|15754.44|15674.44|8
1727269170000|2024-09-25 12:59:30|15753.7|15673.7|15752.92|15672.92|15753.74|15673.74|15752.88|15672.88|9
1727269180000|2024-09-25 12:59:40|15752.94|15672.94|15750.72|15670.72|15752.94|15672.94|15750.72|15670.72|9
1727269190000|2024-09-25 12:59:50|15749.96|15669.96|15748.61|15668.61|15749.96|15669.96|15748.19|15668.19|7
1727269200000|2024-09-25 13:00:00|15748.58|15668.58|15748.26|15668.26|15748.58|15668.58|15747.34|15667.34|10
1727269210000|2024-09-25 13:00:10|15747.7|15667.7|15745.72|15665.72|15747.7|15667.7|15745.72|15665.72|9
1727269220000|2024-09-25 13:00:20|15745.64|15665.64|15744.29|15664.29|15745.64|15665.64|15744.29|15664.29|9
1727269230000|2024-09-25 13:00:30|15744.3|15664.3|15745|15665|15746.19|15666.19|15744.3|15664.3|9
1727269240000|2024-09-25 13:00:40|15745.71|15665.71|15745.96|15665.96|15745.96|15665.96|15744.06|15664.06|10
1727269250000|2024-09-25 13:00:50|15745.97|15665.97|15743.67|15663.67|15745.97|15665.97|15743.67|15663.67|10
1727269260000|2024-09-25 13:01:00|15744.27|15664.27|15744.91|15664.91|15744.97|15664.97|15743.86|15663.86|8
1727269270000|2024-09-25 13:01:10|15744.39|15664.39|15744.66|15664.66|15744.67|15664.67|15743.33|15663.33|10
1727269280000|2024-09-25 13:01:20|15743.7|15663.7|15742.95|15662.95|15743.7|15663.7|15742.89|15662.89|10
1727269290000|2024-09-25 13:01:30|15742.94|15662.94|15741.7|15661.7|15742.94|15662.94|15741.7|15661.7|7
1727269300000|2024-09-25 13:01:40|15741.65|15661.65|15742.36|15662.36|15742.36|15662.36|15741.3|15661.3|9
1727269310000|2024-09-25 13:01:50|15742.66|15662.66|15742.76|15662.76|15742.82|15662.82|15742.56|15662.56|7
1727269320000|2024-09-25 13:02:00|15742.84|15662.84|15741.47|15661.47|15742.84|15662.84|15741.15|15661.15|9
1727269330000|2024-09-25 13:02:10|15741.28|15661.28|15739.26|15659.26|15741.37|15661.37|15738.38|15658.38|10
1727269340000|2024-09-25 13:02:20|15739.19|15659.19|15738.03|15658.03|15740.07|15660.07|15738.03|15658.03|10
1727269350000|2024-09-25 13:02:30|15738.17|15658.17|15736.47|15656.47|15738.17|15658.17|15736.16|15656.16|10
1727269360000|2024-09-25 13:02:40|15736.49|15656.49|15735.49|15655.49|15736.55|15656.55|15735.49|15655.49|10
1727269370000|2024-09-25 13:02:50|15735.47|15655.47|15734.91|15654.91|15735.47|15655.47|15734.91|15654.91|8
1727269380000|2024-09-25 13:03:00|15734.68|15654.68|15736.07|15656.07|15736.31|15656.31|15734.68|15654.68|8
1727269390000|2024-09-25 13:03:10|15736.06|15656.06|15733.72|15653.72|15736.06|15656.06|15733.61|15653.61|9
1727269400000|2024-09-25 13:03:20|15733.7|15653.7|15735.39|15655.39|15736.58|15656.58|15733.7|15653.7|10
1727269410000|2024-09-25 13:03:30|15736.08|15656.08|15735.85|15655.85|15736.08|15656.08|15735.29|15655.29|10
1727269420000|2024-09-25 13:03:40|15736.33|15656.33|15737.97|15657.97|15738.24|15658.24|15736.33|15656.33|10
1727269430000|2024-09-25 13:03:50|15738.66|15658.66|15739.01|15659.01|15739.36|15659.36|15738.61|15658.61|9
1727269440000|2024-09-25 13:04:00|15738.65|15658.65|15739.08|15659.08|15739.1|15659.1|15738.6|15658.6|10
1727269450000|2024-09-25 13:04:10|15739.14|15659.14|15742.14|15662.14|15742.14|15662.14|15739.14|15659.14|9
1727269460000|2024-09-25 13:04:20|15742.21|15662.21|15743.97|15663.97|15743.97|15663.97|15742.16|15662.16|9
1727269470000|2024-09-25 13:04:30|15743.93|15663.93|15745.31|15665.31|15745.31|15665.31|15743.9|15663.9|9
1727269480000|2024-09-25 13:04:40|15745.18|15665.18|15745.85|15665.85|15745.92|15665.92|15744.75|15664.75|9
1727269490000|2024-09-25 13:04:50|15745.86|15665.86|15745.78|15665.78|15746.6|15666.6|15745.78|15665.78|8
1727269500000|2024-09-25 13:05:00|15745.75|15665.75|15745.27|15665.27|15745.94|15665.94|15744.9|15664.9|10
1727269510000|2024-09-25 13:05:10|15744.76|15664.76|15744.28|15664.28|15744.76|15664.76|15744.28|15664.28|8
1727269520000|2024-09-25 13:05:20|15744.15|15664.15|15744.56|15664.56|15744.56|15664.56|15744.09|15664.09|7
1727269530000|2024-09-25 13:05:30|15744.58|15664.58|15754.95|15674.95|15754.95|15674.95|15744.58|15664.58|8
1727269540000|2024-09-25 13:05:40|15754.89|15674.89|15754.83|15674.83|15755.13|15675.13|15754.67|15674.67|10
1727269550000|2024-09-25 13:05:50|15755.08|15675.08|15757|15677|15757|15677|15754.88|15674.88|9
1727269560000|2024-09-25 13:06:00|15757.01|15677.01|15757.62|15677.62|15757.63|15677.63|15757|15677|5
1727269570000|2024-09-25 13:06:10|15757.54|15677.54|15758.67|15678.67|15758.67|15678.67|15756.99|15676.99|9
1727269580000|2024-09-25 13:06:20|15758.73|15678.73|15757.99|15677.99|15759.17|15679.17|15757.99|15677.99|9
1727269590000|2024-09-25 13:06:30|15758.68|15678.68|15758.63|15678.63|15758.69|15678.69|15758.45|15678.45|9
1727269600000|2024-09-25 13:06:40|15758.92|15678.92|15757.24|15677.24|15759.31|15679.31|15756.88|15676.88|10
1727269610000|2024-09-25 13:06:50|15756.93|15676.93|15757.69|15677.69|15757.69|15677.69|15756.78|15676.78|10
1727269620000|2024-09-25 13:07:00|15758.71|15678.71|15758.66|15678.66|15758.78|15678.78|15758.66|15678.66|9
1727269630000|2024-09-25 13:07:10|15758.11|15678.11|15758.9|15678.9|15758.9|15678.9|15758.11|15678.11|8
1727269640000|2024-09-25 13:07:20|15758.91|15678.91|15756.9|15676.9|15758.91|15678.91|15756.45|15676.45|10
1727269650000|2024-09-25 13:07:30|15757.13|15677.13|15757.61|15677.61|15757.61|15677.61|15757.1|15677.1|7
1727269660000|2024-09-25 13:07:40|15757.6|15677.6|15757.69|15677.69|15757.71|15677.71|15757.6|15677.6|8
1727269670000|2024-09-25 13:07:50|15757.66|15677.66|15756.75|15676.75|15757.66|15677.66|15756.75|15676.75|9
1727269680000|2024-09-25 13:08:00|15756.73|15676.73|15756.29|15676.29|15756.77|15676.77|15756.21|15676.21|9
1727269690000|2024-09-25 13:08:10|15756.23|15676.23|15756.05|15676.05|15756.23|15676.23|15756.05|15676.05|7
1727269700000|2024-09-25 13:08:20|15756.04|15676.04|15756.8|15676.8|15756.8|15676.8|15755.92|15675.92|6
1727269710000|2024-09-25 13:08:30|15757|15677|15757.38|15677.38|15757.38|15677.38|15757|15677|7
1727269720000|2024-09-25 13:08:40|15757.37|15677.37|15757.63|15677.63|15757.63|15677.63|15757.3|15677.3|9
1727269730000|2024-09-25 13:08:50|15757.62|15677.62|15756.47|15676.47|15757.64|15677.64|15756.47|15676.47|8
1727269740000|2024-09-25 13:09:00|15756.03|15676.03|15755.67|15675.67|15756.59|15676.59|15755.67|15675.67|9
1727269750000|2024-09-25 13:09:10|15755.72|15675.72|15749.08|15669.08|15755.89|15675.89|15749.08|15669.08|9
1727269760000|2024-09-25 13:09:20|15748.82|15668.82|15749.64|15669.64|15749.64|15669.64|15748.76|15668.76|7
1727269770000|2024-09-25 13:09:30|15749.71|15669.71|15750.8|15670.8|15750.8|15670.8|15749.71|15669.71|10
1727269780000|2024-09-25 13:09:40|15750.81|15670.81|15750.84|15670.84|15750.89|15670.89|15750.75|15670.75|10
1727269790000|2024-09-25 13:09:50|15751.35|15671.35|15749.04|15669.04|15751.68|15671.68|15749.04|15669.04|10
1727269800000|2024-09-25 13:10:00|15748.83|15668.83|15748.93|15668.93|15748.93|15668.93|15748.65|15668.65|10
1727269810000|2024-09-25 13:10:10|15748.94|15668.94|15747.75|15667.75|15748.94|15668.94|15747.75|15667.75|10
1727269820000|2024-09-25 13:10:20|15747.74|15667.74|15748.2|15668.2|15748.22|15668.22|15747.74|15667.74|7
1727269830000|2024-09-25 13:10:30|15748.22|15668.22|15751.17|15671.17|15751.17|15671.17|15748.22|15668.22|9
1727269840000|2024-09-25 13:10:40|15751.65|15671.65|15749.63|15669.63|15751.89|15671.89|15749.63|15669.63|8
1727269850000|2024-09-25 13:10:50|15749.49|15669.49|15748.92|15668.92|15749.49|15669.49|15748.92|15668.92|8
1727269860000|2024-09-25 13:11:00|15748.93|15668.93|15747.96|15667.96|15749.02|15669.02|15747.96|15667.96|8
1727269870000|2024-09-25 13:11:10|15747.83|15667.83|15747.75|15667.75|15747.83|15667.83|15747.67|15667.67|8
1727269880000|2024-09-25 13:11:20|15747.67|15667.67|15745.29|15665.29|15747.99|15667.99|15745.29|15665.29|9
1727269890000|2024-09-25 13:11:30|15745.31|15665.31|15746.09|15666.09|15746.09|15666.09|15745.12|15665.12|9
1727269900000|2024-09-25 13:11:40|15746.11|15666.11|15746.18|15666.18|15746.18|15666.18|15746.1|15666.1|7
1727269910000|2024-09-25 13:11:50|15746.22|15666.22|15746.21|15666.21|15746.25|15666.25|15746.19|15666.19|7
1727269920000|2024-09-25 13:12:00|15746.17|15666.17|15742.28|15662.28|15746.17|15666.17|15742.28|15662.28|10
1727269930000|2024-09-25 13:12:10|15742.25|15662.25|15742.9|15662.9|15742.91|15662.91|15741.98|15661.98|7
1727269940000|2024-09-25 13:12:20|15742.94|15662.94|15742.33|15662.33|15743.01|15663.01|15742.07|15662.07|9
1727269950000|2024-09-25 13:12:30|15742.31|15662.31|15742.02|15662.02|15742.31|15662.31|15741.8|15661.8|8
1727269960000|2024-09-25 13:12:40|15742.03|15662.03|15741.01|15661.01|15742.03|15662.03|15741.01|15661.01|9
1727269970000|2024-09-25 13:12:50|15740.92|15660.92|15732.48|15652.48|15740.92|15660.92|15732.48|15652.48|10
1727269980000|2024-09-25 13:13:00|15732.02|15652.02|15731.83|15651.83|15732.03|15652.03|15731.73|15651.73|10
1727269990000|2024-09-25 13:13:10|15731.71|15651.71|15731.59|15651.59|15731.71|15651.71|15731.28|15651.28|9
1727270000000|2024-09-25 13:13:20|15731.61|15651.61|15731.31|15651.31|15731.62|15651.62|15731.31|15651.31|9
1727270010000|2024-09-25 13:13:30|15731.35|15651.35|15731.24|15651.24|15731.38|15651.38|15731.14|15651.14|7
1727270020000|2024-09-25 13:13:40|15731.17|15651.17|15731.89|15651.89|15732.05|15652.05|15731.17|15651.17|6
1727270030000|2024-09-25 13:13:50|15731.87|15651.87|15731.79|15651.79|15732.08|15652.08|15731.63|15651.63|9
1727270040000|2024-09-25 13:14:00|15731.96|15651.96|15729.14|15649.14|15731.96|15651.96|15729.14|15649.14|8
1727270050000|2024-09-25 13:14:10|15729.12|15649.12|15729.7|15649.7|15729.7|15649.7|15729.12|15649.12|7
1727270060000|2024-09-25 13:14:20|15729.71|15649.71|15729.68|15649.68|15729.72|15649.72|15729.67|15649.67|9
1727270070000|2024-09-25 13:14:30|15729.72|15649.72|15730.24|15650.24|15730.24|15650.24|15729.5|15649.5|9
1727270080000|2024-09-25 13:14:40|15730.23|15650.23|15729.93|15649.93|15730.23|15650.23|15729.93|15649.93|6
1727270090000|2024-09-25 13:14:50|15729.94|15649.94|15726.88|15646.88|15729.97|15649.97|15726.88|15646.88|9
1727270100000|2024-09-25 13:15:00|15726.86|15646.86|15724.87|15644.87|15727.31|15647.31|15724.87|15644.87|9
1727270110000|2024-09-25 13:15:10|15724.91|15644.91|15724.15|15644.15|15724.91|15644.91|15724.15|15644.15|8
1727270120000|2024-09-25 13:15:20|15724.14|15644.14|15725.6|15645.6|15725.6|15645.6|15724.14|15644.14|9
1727270130000|2024-09-25 13:15:30|15725.66|15645.66|15726.72|15646.72|15727.04|15647.04|15725.64|15645.64|10
1727270140000|2024-09-25 13:15:40|15726.62|15646.62|15727.39|15647.39|15727.4|15647.4|15726.62|15646.62|7
1727270150000|2024-09-25 13:15:50|15727.17|15647.17|15726.89|15646.89|15727.49|15647.49|15726.28|15646.28|8
1727270160000|2024-09-25 13:16:00|15726.88|15646.88|15726.87|15646.87|15726.89|15646.89|15726.8|15646.8|9
1727270170000|2024-09-25 13:16:10|15726.86|15646.86|15727.64|15647.64|15727.64|15647.64|15726.63|15646.63|8
1727270180000|2024-09-25 13:16:20|15727.54|15647.54|15727.37|15647.37|15727.78|15647.78|15727.28|15647.28|9
1727270190000|2024-09-25 13:16:30|15727.38|15647.38|15727.61|15647.61|15727.61|15647.61|15727.38|15647.38|5
1727270200000|2024-09-25 13:16:40|15727.66|15647.66|15728.12|15648.12|15728.12|15648.12|15727.66|15647.66|6
1727270210000|2024-09-25 13:16:50|15728.11|15648.11|15727.79|15647.79|15728.58|15648.58|15727.79|15647.79|7
1727270220000|2024-09-25 13:17:00|15728.32|15648.32|15727.28|15647.28|15728.45|15648.45|15727.28|15647.28|9
1727270230000|2024-09-25 13:17:10|15727.29|15647.29|15730.47|15650.47|15730.48|15650.48|15727.24|15647.24|9
1727270240000|2024-09-25 13:17:20|15730.02|15650.02|15729.38|15649.38|15730.06|15650.06|15729.38|15649.38|8
1727270250000|2024-09-25 13:17:30|15729.41|15649.41|15731.14|15651.14|15731.44|15651.44|15729.11|15649.11|8
1727270260000|2024-09-25 13:17:40|15731.17|15651.17|15730.98|15650.98|15731.25|15651.25|15730.98|15650.98|9
1727270270000|2024-09-25 13:17:50|15731.18|15651.18|15731.07|15651.07|15731.18|15651.18|15731.03|15651.03|5
1727270280000|2024-09-25 13:18:00|15730.96|15650.96|15730.13|15650.13|15731.47|15651.47|15730.01|15650.01|9
1727270290000|2024-09-25 13:18:10|15730.17|15650.17|15729.13|15649.13|15730.17|15650.17|15729.03|15649.03|9
1727270300000|2024-09-25 13:18:20|15729.15|15649.15|15729.5|15649.5|15729.52|15649.52|15729.15|15649.15|7
1727270310000|2024-09-25 13:18:30|15729.58|15649.58|15731.12|15651.12|15731.13|15651.13|15729.58|15649.58|9
1727270320000|2024-09-25 13:18:40|15731.13|15651.13|15730.84|15650.84|15731.2|15651.2|15730.84|15650.84|7
1727270330000|2024-09-25 13:18:50|15730.53|15650.53|15730.66|15650.66|15730.66|15650.66|15730.04|15650.04|7
1727270340000|2024-09-25 13:19:00|15731.38|15651.38|15732.53|15652.53|15732.56|15652.56|15731.38|15651.38|9
1727270350000|2024-09-25 13:19:10|15732.92|15652.92|15734.28|15654.28|15734.28|15654.28|15732.92|15652.92|8
1727270360000|2024-09-25 13:19:20|15734.56|15654.56|15736.22|15656.22|15736.63|15656.63|15734.56|15654.56|9
1727270370000|2024-09-25 13:19:30|15736.82|15656.82|15736.77|15656.77|15736.82|15656.82|15736.66|15656.66|8
1727270380000|2024-09-25 13:19:40|15736.74|15656.74|15736.81|15656.81|15736.81|15656.81|15735.79|15655.79|8
1727270390000|2024-09-25 13:19:50|15735.91|15655.91|15735.37|15655.37|15736.58|15656.58|15735.37|15655.37|9
1727270400000|2024-09-25 13:20:00|15735.62|15655.62|15736.18|15656.18|15736.26|15656.26|15735.62|15655.62|8
1727270410000|2024-09-25 13:20:10|15736.23|15656.23|15736.29|15656.29|15736.3|15656.3|15736.23|15656.23|6
1727270420000|2024-09-25 13:20:20|15736.31|15656.31|15736.34|15656.34|15736.34|15656.34|15736.31|15656.31|9
1727270430000|2024-09-25 13:20:30|15736.38|15656.38|15732.84|15652.84|15736.38|15656.38|15732.84|15652.84|8
1727270440000|2024-09-25 13:20:40|15732.85|15652.85|15730.03|15650.03|15732.85|15652.85|15730.03|15650.03|9
1727270450000|2024-09-25 13:20:50|15729.99|15649.99|15728.69|15648.69|15729.99|15649.99|15728.69|15648.69|9
1727270460000|2024-09-25 13:21:00|15728.66|15648.66|15724.13|15644.13|15728.66|15648.66|15723.72|15643.72|10
1727270470000|2024-09-25 13:21:10|15724.01|15644.01|15722.72|15642.72|15724.29|15644.29|15722.72|15642.72|10
1727270480000|2024-09-25 13:21:20|15721.89|15641.89|15716.45|15636.45|15721.89|15641.89|15715.58|15635.58|10
1727270490000|2024-09-25 13:21:30|15716.44|15636.44|15718.01|15638.01|15718.01|15638.01|15716.44|15636.44|10
1727270500000|2024-09-25 13:21:40|15718.17|15638.17|15718.03|15638.03|15718.23|15638.23|15718.03|15638.03|7
1727270510000|2024-09-25 13:21:50|15717.92|15637.92|15717.94|15637.94|15717.94|15637.94|15717.76|15637.76|8
1727270520000|2024-09-25 13:22:00|15718.22|15638.22|15716.8|15636.8|15718.22|15638.22|15716|15636|8
1727270530000|2024-09-25 13:22:10|15717.79|15637.79|15717.29|15637.29|15717.81|15637.81|15717.29|15637.29|9
1727270540000|2024-09-25 13:22:20|15717.27|15637.27|15717.61|15637.61|15717.61|15637.61|15717.25|15637.25|8
1727270550000|2024-09-25 13:22:30|15717.45|15637.45|15717.5|15637.5|15717.5|15637.5|15717.34|15637.34|7
1727270560000|2024-09-25 13:22:40|15717.58|15637.58|15720.75|15640.75|15720.75|15640.75|15717.58|15637.58|8
1727270570000|2024-09-25 13:22:50|15721.92|15641.92|15721.86|15641.86|15722.14|15642.14|15721.86|15641.86|7
1727270580000|2024-09-25 13:23:00|15721.41|15641.41|15723.03|15643.03|15723.03|15643.03|15721.07|15641.07|10
1727270590000|2024-09-25 13:23:10|15723.38|15643.38|15723.96|15643.96|15724.29|15644.29|15723.38|15643.38|10
1727270600000|2024-09-25 13:23:20|15723.94|15643.94|15724.31|15644.31|15724.72|15644.72|15723.42|15643.42|9
1727270610000|2024-09-25 13:23:30|15724.3|15644.3|15723.87|15643.87|15724.93|15644.93|15723.87|15643.87|9
1727270620000|2024-09-25 13:23:40|15723.88|15643.88|15724.24|15644.24|15724.35|15644.35|15723.86|15643.86|8
1727270630000|2024-09-25 13:23:50|15723.96|15643.96|15724.25|15644.25|15724.25|15644.25|15723.95|15643.95|7
1727270640000|2024-09-25 13:24:00|15724.24|15644.24|15723.62|15643.62|15724.24|15644.24|15723.19|15643.19|10
1727270650000|2024-09-25 13:24:10|15723.6|15643.6|15722.59|15642.59|15723.6|15643.6|15722.47|15642.47|10
1727270660000|2024-09-25 13:24:20|15723.3|15643.3|15723.28|15643.28|15723.39|15643.39|15723.21|15643.21|8
1727270670000|2024-09-25 13:24:30|15723.18|15643.18|15722.47|15642.47|15723.19|15643.19|15722.47|15642.47|9
1727270680000|2024-09-25 13:24:40|15722.45|15642.45|15719.71|15639.71|15722.45|15642.45|15719.71|15639.71|9
1727270690000|2024-09-25 13:24:50|15719.7|15639.7|15719.83|15639.83|15720.77|15640.77|15719.7|15639.7|10
1727270700000|2024-09-25 13:25:00|15718.69|15638.69|15723.04|15643.04|15723.39|15643.39|15718.69|15638.69|9
1727270710000|2024-09-25 13:25:10|15723.2|15643.2|15719.34|15639.34|15723.2|15643.2|15719.22|15639.22|8
1727270720000|2024-09-25 13:25:20|15719.59|15639.59|15720.5|15640.5|15720.5|15640.5|15719.41|15639.41|10
1727270730000|2024-09-25 13:25:30|15720.15|15640.15|15720.49|15640.49|15720.49|15640.49|15719.24|15639.24|8
1727270740000|2024-09-25 13:25:40|15720.31|15640.31|15718.12|15638.12|15720.6|15640.6|15718.12|15638.12|10
1727270750000|2024-09-25 13:25:50|15718.11|15638.11|15720.11|15640.11|15720.11|15640.11|15718.11|15638.11|8
1727270760000|2024-09-25 13:26:00|15720.13|15640.13|15719.08|15639.08|15720.13|15640.13|15718.3|15638.3|9
1727270770000|2024-09-25 13:26:10|15719.06|15639.06|15720.24|15640.24|15720.57|15640.57|15719.05|15639.05|10
1727270780000|2024-09-25 13:26:20|15720.93|15640.93|15722.3|15642.3|15722.3|15642.3|15720.93|15640.93|9
1727270790000|2024-09-25 13:26:30|15722.29|15642.29|15723.25|15643.25|15723.73|15643.73|15722.29|15642.29|8
1727270800000|2024-09-25 13:26:40|15723.29|15643.29|15723.6|15643.6|15723.61|15643.61|15723.05|15643.05|8
1727270810000|2024-09-25 13:26:50|15723.61|15643.61|15724.34|15644.34|15724.43|15644.43|15723.61|15643.61|10
1727270820000|2024-09-25 13:27:00|15724.45|15644.45|15725.65|15645.65|15725.65|15645.65|15724.45|15644.45|9
1727270830000|2024-09-25 13:27:10|15725.54|15645.54|15724.78|15644.78|15725.58|15645.58|15724.78|15644.78|9
1727270840000|2024-09-25 13:27:20|15724.79|15644.79|15725.88|15645.88|15725.88|15645.88|15724.79|15644.79|8
1727270850000|2024-09-25 13:27:30|15725.9|15645.9|15725.82|15645.82|15725.93|15645.93|15725.82|15645.82|6
1727270860000|2024-09-25 13:27:40|15725.88|15645.88|15725.39|15645.39|15725.95|15645.95|15725.3|15645.3|9
1727270870000|2024-09-25 13:27:50|15725.38|15645.38|15727.05|15647.05|15727.21|15647.21|15725.38|15645.38|10
1727270880000|2024-09-25 13:28:00|15727.09|15647.09|15733.54|15653.54|15733.54|15653.54|15727.09|15647.09|10
1727270890000|2024-09-25 13:28:10|15733.82|15653.82|15733.05|15653.05|15733.82|15653.82|15732.85|15652.85|10
1727270900000|2024-09-25 13:28:20|15733.19|15653.19|15733.68|15653.68|15733.8|15653.8|15733.19|15653.19|10
1727270910000|2024-09-25 13:28:30|15733.71|15653.71|15734.01|15654.01|15734.07|15654.07|15733.58|15653.58|8
1727270920000|2024-09-25 13:28:40|15733.99|15653.99|15735.98|15655.98|15735.98|15655.98|15733.81|15653.81|6
1727270930000|2024-09-25 13:28:50|15736|15656|15736.54|15656.54|15736.54|15656.54|15736|15656|10
1727270940000|2024-09-25 13:29:00|15736.61|15656.61|15738.01|15658.01|15738.01|15658.01|15736.61|15656.61|10
1727270950000|2024-09-25 13:29:10|15737.52|15657.52|15739.14|15659.14|15739.73|15659.73|15737.5|15657.5|8
1727270960000|2024-09-25 13:29:20|15738.31|15658.31|15736.82|15656.82|15738.38|15658.38|15736.64|15656.64|8
1727270970000|2024-09-25 13:29:30|15736.76|15656.76|15737.25|15657.25|15737.25|15657.25|15736.76|15656.76|8
1727270980000|2024-09-25 13:29:40|15737.2|15657.2|15736.55|15656.55|15737.2|15657.2|15736.55|15656.55|6
1727270990000|2024-09-25 13:29:50|15736.69|15656.69|15736.69|15656.69|15736.82|15656.82|15736.66|15656.66|8
1727271000000|2024-09-25 13:30:00|15736.59|15656.59|15734.33|15654.33|15736.92|15656.92|15733.78|15653.78|10
1727271010000|2024-09-25 13:30:10|15733.94|15653.94|15731.46|15651.46|15733.94|15653.94|15730.71|15650.71|10
1727271020000|2024-09-25 13:30:20|15731.44|15651.44|15730.49|15650.49|15731.44|15651.44|15729.36|15649.36|10
1727271030000|2024-09-25 13:30:30|15730.56|15650.56|15732.92|15652.92|15733.01|15653.01|15730.56|15650.56|10
1727271040000|2024-09-25 13:30:40|15733.18|15653.18|15735.09|15655.09|15736.25|15656.25|15733.18|15653.18|10
1727271050000|2024-09-25 13:30:50|15735.27|15655.27|15735.92|15655.92|15735.92|15655.92|15735.08|15655.08|9
1727271060000|2024-09-25 13:31:00|15736.22|15656.22|15734.82|15654.82|15736.75|15656.75|15734.82|15654.82|10
1727271070000|2024-09-25 13:31:10|15734.81|15654.81|15732.06|15652.06|15734.81|15654.81|15731.63|15651.63|10
1727271080000|2024-09-25 13:31:20|15731.14|15651.14|15731.27|15651.27|15731.27|15651.27|15730.23|15650.23|9
1727271090000|2024-09-25 13:31:30|15731.23|15651.23|15730.19|15650.19|15731.23|15651.23|15730.19|15650.19|9
1727271100000|2024-09-25 13:31:40|15730.12|15650.12|15725.36|15645.36|15730.86|15650.86|15725.36|15645.36|10
1727271110000|2024-09-25 13:31:50|15726.75|15646.75|15727.13|15647.13|15728.25|15648.25|15726.75|15646.75|8
1727271120000|2024-09-25 13:32:00|15726.83|15646.83|15723.06|15643.06|15728|15648|15723.06|15643.06|10
1727271130000|2024-09-25 13:32:10|15722.66|15642.66|15722.78|15642.78|15723.24|15643.24|15722.48|15642.48|9
1727271140000|2024-09-25 13:32:20|15722.46|15642.46|15720.08|15640.08|15722.46|15642.46|15719.71|15639.71|10
1727271150000|2024-09-25 13:32:30|15720.57|15640.57|15722.03|15642.03|15722.03|15642.03|15719.96|15639.96|10
1727271160000|2024-09-25 13:32:40|15722.76|15642.76|15724.74|15644.74|15724.74|15644.74|15722.63|15642.63|10
1727271170000|2024-09-25 13:32:50|15724.75|15644.75|15723.9|15643.9|15724.77|15644.77|15723.9|15643.9|8
1727271180000|2024-09-25 13:33:00|15724.03|15644.03|15727.61|15647.61|15727.64|15647.64|15724.03|15644.03|9
1727271190000|2024-09-25 13:33:10|15727.99|15647.99|15728.21|15648.21|15728.21|15648.21|15725.84|15645.84|9
1727271200000|2024-09-25 13:33:20|15728.17|15648.17|15733.06|15653.06|15733.69|15653.69|15728.17|15648.17|9
1727271210000|2024-09-25 13:33:30|15732.44|15652.44|15736.46|15656.46|15736.53|15656.53|15732.44|15652.44|10
1727271220000|2024-09-25 13:33:40|15736.54|15656.54|15736.07|15656.07|15736.54|15656.54|15735.43|15655.43|10
1727271230000|2024-09-25 13:33:50|15736.43|15656.43|15739.26|15659.26|15739.26|15659.26|15735.76|15655.76|10
1727271240000|2024-09-25 13:34:00|15739.81|15659.81|15746.77|15666.77|15746.77|15666.77|15739.62|15659.62|10
1727271250000|2024-09-25 13:34:10|15746.6|15666.6|15745.16|15665.16|15746.62|15666.62|15745.16|15665.16|10
1727271260000|2024-09-25 13:34:20|15745.1|15665.1|15745.98|15665.98|15747.05|15667.05|15744.7|15664.7|10
1727271270000|2024-09-25 13:34:30|15745.94|15665.94|15744.84|15664.84|15745.94|15665.94|15743.88|15663.88|10
1727271280000|2024-09-25 13:34:40|15745.01|15665.01|15745.43|15665.43|15746.11|15666.11|15744.98|15664.98|10
1727271290000|2024-09-25 13:34:50|15744.93|15664.93|15744.22|15664.22|15745.12|15665.12|15744.22|15664.22|10
1727271300000|2024-09-25 13:35:00|15744.1|15664.1|15736.09|15656.09|15745|15665|15736.09|15656.09|10
1727271310000|2024-09-25 13:35:10|15736.45|15656.45|15736.86|15656.86|15737.13|15657.13|15735.75|15655.75|10
1727271320000|2024-09-25 13:35:20|15736.96|15656.96|15733.18|15653.18|15737.26|15657.26|15733.18|15653.18|9
1727271330000|2024-09-25 13:35:30|15733.23|15653.23|15732.92|15652.92|15733.39|15653.39|15731.92|15651.92|10
1727271340000|2024-09-25 13:35:40|15734.02|15654.02|15733.81|15653.81|15734.89|15654.89|15733.81|15653.81|9
1727271350000|2024-09-25 13:35:50|15735.21|15655.21|15736.35|15656.35|15736.68|15656.68|15735.21|15655.21|10
1727271360000|2024-09-25 13:36:00|15736.84|15656.84|15737.78|15657.78|15737.78|15657.78|15736.83|15656.83|7
1727271370000|2024-09-25 13:36:10|15738.96|15658.96|15737.4|15657.4|15738.96|15658.96|15737.4|15657.4|9
1727271380000|2024-09-25 13:36:20|15737.78|15657.78|15738.26|15658.26|15738.78|15658.78|15735.82|15655.82|8
1727271390000|2024-09-25 13:36:30|15738.43|15658.43|15740.96|15660.96|15740.96|15660.96|15738.43|15658.43|10
1727271400000|2024-09-25 13:36:40|15740.85|15660.85|15743.47|15663.47|15743.47|15663.47|15740.66|15660.66|10
1727271410000|2024-09-25 13:36:50|15743.63|15663.63|15744.22|15664.22|15744.42|15664.42|15743.63|15663.63|9
1727271420000|2024-09-25 13:37:00|15744.28|15664.28|15745.13|15665.13|15745.25|15665.25|15744.28|15664.28|9
1727271430000|2024-09-25 13:37:10|15744.87|15664.87|15745|15665|15745.34|15665.34|15743.46|15663.46|10
1727271440000|2024-09-25 13:37:20|15745.12|15665.12|15744.82|15664.82|15745.62|15665.62|15744.82|15664.82|9
1727271450000|2024-09-25 13:37:30|15745.32|15665.32|15745.19|15665.19|15745.32|15665.32|15744.7|15664.7|8
1727271460000|2024-09-25 13:37:40|15743.91|15663.91|15745.97|15665.97|15746.06|15666.06|15743.91|15663.91|8
1727271470000|2024-09-25 13:37:50|15745.62|15665.62|15747.05|15667.05|15747.05|15667.05|15745.62|15665.62|9
1727271480000|2024-09-25 13:38:00|15747.07|15667.07|15746.11|15666.11|15748.26|15668.26|15746.11|15666.11|9
1727271490000|2024-09-25 13:38:10|15746.2|15666.2|15747.55|15667.55|15747.58|15667.58|15745.7|15665.7|8
1727271500000|2024-09-25 13:38:20|15746.57|15666.57|15747.68|15667.68|15747.68|15667.68|15746.57|15666.57|9
1727271510000|2024-09-25 13:38:30|15747.7|15667.7|15745.18|15665.18|15747.7|15667.7|15745.03|15665.03|10
1727271520000|2024-09-25 13:38:40|15745.09|15665.09|15744.57|15664.57|15745.09|15665.09|15744.14|15664.14|10
1727271530000|2024-09-25 13:38:50|15744.58|15664.58|15742.12|15662.12|15745.2|15665.2|15742.11|15662.11|9
1727271540000|2024-09-25 13:39:00|15742.07|15662.07|15741.89|15661.89|15743.14|15663.14|15741.8|15661.8|10
1727271550000|2024-09-25 13:39:10|15741.92|15661.92|15742.87|15662.87|15742.87|15662.87|15741.62|15661.62|10
1727271560000|2024-09-25 13:39:20|15742.43|15662.43|15740.61|15660.61|15742.43|15662.43|15740.58|15660.58|9
1727271570000|2024-09-25 13:39:30|15740.74|15660.74|15739.5|15659.5|15741.32|15661.32|15738.59|15658.59|9
1727271580000|2024-09-25 13:39:40|15739.47|15659.47|15739.71|15659.71|15739.86|15659.86|15739.37|15659.37|10
1727271590000|2024-09-25 13:39:50|15739.42|15659.42|15739.07|15659.07|15739.42|15659.42|15738.21|15658.21|10
1727271600000|2024-09-25 13:40:00|15739.37|15659.37|15733.78|15653.78|15739.5|15659.5|15733.78|15653.78|10
1727271610000|2024-09-25 13:40:10|15734.17|15654.17|15729.19|15649.19|15734.29|15654.29|15728.61|15648.61|10
1727271620000|2024-09-25 13:40:20|15729.89|15649.89|15727.27|15647.27|15730.23|15650.23|15727.27|15647.27|10
1727271630000|2024-09-25 13:40:30|15727.78|15647.78|15722.98|15642.98|15728.11|15648.11|15722.72|15642.72|10
1727271640000|2024-09-25 13:40:40|15722.42|15642.42|15696.31|15616.31|15722.42|15642.42|15695.58|15615.58|10
1727271650000|2024-09-25 13:40:50|15696.34|15616.34|15698.61|15618.61|15698.78|15618.78|15695.6|15615.6|10
1727271660000|2024-09-25 13:41:00|15698.39|15618.39|15698.3|15618.3|15698.52|15618.52|15697.27|15617.27|9
1727271670000|2024-09-25 13:41:10|15698.35|15618.35|15696.22|15616.22|15698.36|15618.36|15695.24|15615.24|10
1727271680000|2024-09-25 13:41:20|15696.86|15616.86|15697.65|15617.65|15698.63|15618.63|15696.86|15616.86|9
1727271690000|2024-09-25 13:41:30|15697.35|15617.35|15696.91|15616.91|15697.35|15617.35|15696.07|15616.07|9
1727271700000|2024-09-25 13:41:40|15697.11|15617.11|15702.56|15622.56|15703.26|15623.26|15697.11|15617.11|10
1727271710000|2024-09-25 13:41:50|15701.34|15621.34|15698.7|15618.7|15701.84|15621.84|15698.7|15618.7|10
1727271720000|2024-09-25 13:42:00|15697.21|15617.21|15688.66|15608.66|15697.21|15617.21|15688.66|15608.66|10
1727271730000|2024-09-25 13:42:10|15688.12|15608.12|15688.75|15608.75|15689.02|15609.02|15686.77|15606.77|10
1727271740000|2024-09-25 13:42:20|15689.27|15609.27|15690.57|15610.57|15691.54|15611.54|15689.27|15609.27|10
1727271750000|2024-09-25 13:42:30|15690.55|15610.55|15691.19|15611.19|15691.19|15611.19|15688.63|15608.63|9
1727271760000|2024-09-25 13:42:40|15692.06|15612.06|15690.3|15610.3|15692.09|15612.09|15689.65|15609.65|10
1727271770000|2024-09-25 13:42:50|15690.23|15610.23|15690.96|15610.96|15691.68|15611.68|15690.23|15610.23|10
1727271780000|2024-09-25 13:43:00|15691.8|15611.8|15693.45|15613.45|15693.48|15613.48|15691.76|15611.76|10
1727271790000|2024-09-25 13:43:10|15693.33|15613.33|15694.65|15614.65|15694.65|15614.65|15692.63|15612.63|10
1727271800000|2024-09-25 13:43:20|15694.7|15614.7|15697.14|15617.14|15697.14|15617.14|15694.7|15614.7|10
1727271810000|2024-09-25 13:43:30|15697.15|15617.15|15698.25|15618.25|15699.13|15619.13|15696.65|15616.65|9
1727271820000|2024-09-25 13:43:40|15698.19|15618.19|15711.03|15631.03|15712.33|15632.33|15698.19|15618.19|9
1727271830000|2024-09-25 13:43:50|15711.02|15631.02|15710.98|15630.98|15711.95|15631.95|15710.98|15630.98|9
1727271840000|2024-09-25 13:44:00|15710.57|15630.57|15711.78|15631.78|15712.23|15632.23|15710.54|15630.54|9
1727271850000|2024-09-25 13:44:10|15710.57|15630.57|15707.96|15627.96|15710.57|15630.57|15707.96|15627.96|10
1727271860000|2024-09-25 13:44:20|15706.4|15626.4|15704.73|15624.73|15706.4|15626.4|15704.73|15624.73|10
1727271870000|2024-09-25 13:44:30|15705.14|15625.14|15707.4|15627.4|15707.4|15627.4|15705.14|15625.14|10
1727271880000|2024-09-25 13:44:40|15707.48|15627.48|15708.8|15628.8|15708.8|15628.8|15706.53|15626.53|9
1727271890000|2024-09-25 13:44:50|15708.86|15628.86|15708.93|15628.93|15708.96|15628.96|15708.37|15628.37|9
1727271900000|2024-09-25 13:45:00|15707.77|15627.77|15715.5|15635.5|15715.59|15635.59|15707.77|15627.77|10
1727271910000|2024-09-25 13:45:10|15714.84|15634.84|15714.85|15634.85|15716.72|15636.72|15714.84|15634.84|10
1727271920000|2024-09-25 13:45:20|15714.57|15634.57|15718.08|15638.08|15718.08|15638.08|15714.57|15634.57|10
1727271930000|2024-09-25 13:45:30|15718.95|15638.95|15722.88|15642.88|15722.88|15642.88|15718.95|15638.95|10
1727271940000|2024-09-25 13:45:40|15722.91|15642.91|15721.31|15641.31|15722.94|15642.94|15721.23|15641.23|10
1727271950000|2024-09-25 13:45:50|15721.61|15641.61|15724.69|15644.69|15724.69|15644.69|15721.61|15641.61|10
1727271960000|2024-09-25 13:46:00|15725.08|15645.08|15727.31|15647.31|15728.34|15648.34|15725.08|15645.08|10
1727271970000|2024-09-25 13:46:10|15727.33|15647.33|15725.35|15645.35|15727.33|15647.33|15725.35|15645.35|10
1727271980000|2024-09-25 13:46:20|15724.5|15644.5|15726.76|15646.76|15726.76|15646.76|15724.5|15644.5|9
1727271990000|2024-09-25 13:46:30|15726.78|15646.78|15729.95|15649.95|15729.95|15649.95|15726.78|15646.78|10
1727272000000|2024-09-25 13:46:40|15730.16|15650.16|15729.38|15649.38|15730.89|15650.89|15729.38|15649.38|9
1727272010000|2024-09-25 13:46:50|15729.27|15649.27|15731.28|15651.28|15731.4|15651.4|15729.26|15649.26|10
1727272020000|2024-09-25 13:47:00|15731.26|15651.26|15736|15656|15736|15656|15730.75|15650.75|9
1727272030000|2024-09-25 13:47:10|15736.64|15656.64|15738.55|15658.55|15738.55|15658.55|15735.87|15655.87|9
1727272040000|2024-09-25 13:47:20|15739.05|15659.05|15739.48|15659.48|15740.15|15660.15|15739.05|15659.05|10
1727272050000|2024-09-25 13:47:30|15739.29|15659.29|15741.39|15661.39|15741.67|15661.67|15739.29|15659.29|10
1727272060000|2024-09-25 13:47:40|15741.75|15661.75|15742.39|15662.39|15742.39|15662.39|15740.86|15660.86|10
1727272070000|2024-09-25 13:47:50|15742.38|15662.38|15742.07|15662.07|15742.38|15662.38|15741.31|15661.31|10
1727272080000|2024-09-25 13:48:00|15742.11|15662.11|15745.75|15665.75|15745.93|15665.93|15742.11|15662.11|10
1727272090000|2024-09-25 13:48:10|15745.61|15665.61|15744.67|15664.67|15746.13|15666.13|15744.33|15664.33|10
1727272100000|2024-09-25 13:48:20|15744.58|15664.58|15745.68|15665.68|15747.82|15667.82|15744.31|15664.31|9
1727272110000|2024-09-25 13:48:30|15745.71|15665.71|15749.79|15669.79|15749.79|15669.79|15745.71|15665.71|10
1727272120000|2024-09-25 13:48:40|15749.7|15669.7|15749.96|15669.96|15750.88|15670.88|15749.7|15669.7|8
1727272130000|2024-09-25 13:48:50|15749.47|15669.47|15749.75|15669.75|15749.82|15669.82|15748.37|15668.37|10
1727272140000|2024-09-25 13:49:00|15750.82|15670.82|15752.43|15672.43|15752.43|15672.43|15750.82|15670.82|10
1727272150000|2024-09-25 13:49:10|15752.49|15672.49|15752.63|15672.63|15753|15673|15751.34|15671.34|10
1727272160000|2024-09-25 13:49:20|15752.54|15672.54|15753.57|15673.57|15754|15674|15752.54|15672.54|8
1727272170000|2024-09-25 13:49:30|15754.35|15674.35|15755.64|15675.64|15755.69|15675.69|15754.35|15674.35|10
1727272180000|2024-09-25 13:49:40|15755.61|15675.61|15755.1|15675.1|15755.63|15675.63|15754.48|15674.48|9
1727272190000|2024-09-25 13:49:50|15755.12|15675.12|15752.7|15672.7|15756.02|15676.02|15752.7|15672.7|9
1727272200000|2024-09-25 13:50:00|15754.15|15674.15|15757.88|15677.88|15758.47|15678.47|15754.15|15674.15|9
1727272210000|2024-09-25 13:50:10|15757.94|15677.94|15760.68|15680.68|15760.68|15680.68|15757.69|15677.69|10
1727272220000|2024-09-25 13:50:20|15760.71|15680.71|15761.5|15681.5|15761.56|15681.56|15760.02|15680.02|10
1727272230000|2024-09-25 13:50:30|15761.28|15681.28|15756.6|15676.6|15761.28|15681.28|15756.6|15676.6|8
1727272240000|2024-09-25 13:50:40|15756.85|15676.85|15756.73|15676.73|15757.57|15677.57|15756.73|15676.73|10
1727272250000|2024-09-25 13:50:50|15756.09|15676.09|15754.99|15674.99|15756.09|15676.09|15754.99|15674.99|7
1727272260000|2024-09-25 13:51:00|15754.47|15674.47|15748.62|15668.62|15754.47|15674.47|15748.27|15668.27|10
1727272270000|2024-09-25 13:51:10|15747.41|15667.41|15746.15|15666.15|15747.44|15667.44|15746.15|15666.15|9
1727272280000|2024-09-25 13:51:20|15746.11|15666.11|15745.93|15665.93|15747.2|15667.2|15745.62|15665.62|10
1727272290000|2024-09-25 13:51:30|15746.29|15666.29|15744.1|15664.1|15746.93|15666.93|15743.83|15663.83|9
1727272300000|2024-09-25 13:51:40|15744.97|15664.97|15735.34|15655.34|15744.97|15664.97|15735.34|15655.34|9
1727272310000|2024-09-25 13:51:50|15736.19|15656.19|15735.12|15655.12|15736.5|15656.5|15735.12|15655.12|10
1727272320000|2024-09-25 13:52:00|15735.86|15655.86|15736.92|15656.92|15738.23|15658.23|15735.86|15655.86|10
1727272330000|2024-09-25 13:52:10|15736.89|15656.89|15738.52|15658.52|15739.05|15659.05|15736.89|15656.89|10
1727272340000|2024-09-25 13:52:20|15738.39|15658.39|15740.82|15660.82|15740.82|15660.82|15737.83|15657.83|10
1727272350000|2024-09-25 13:52:30|15739.59|15659.59|15737.07|15657.07|15739.59|15659.59|15737.07|15657.07|10
1727272360000|2024-09-25 13:52:40|15737.03|15657.03|15736.08|15656.08|15737.03|15657.03|15736|15656|8
1727272370000|2024-09-25 13:52:50|15735.84|15655.84|15737.27|15657.27|15737.33|15657.33|15735.78|15655.78|10
1727272380000|2024-09-25 13:53:00|15737.15|15657.15|15743.64|15663.64|15743.64|15663.64|15737.15|15657.15|10
1727272390000|2024-09-25 13:53:10|15744.1|15664.1|15746.31|15666.31|15746.48|15666.48|15743.9|15663.9|10
1727272400000|2024-09-25 13:53:20|15746.28|15666.28|15748.84|15668.84|15749.24|15669.24|15745.29|15665.29|10
1727272410000|2024-09-25 13:53:30|15749.59|15669.59|15752.16|15672.16|15752.21|15672.21|15749.59|15669.59|9
1727272420000|2024-09-25 13:53:40|15752.08|15672.08|15753.96|15673.96|15753.97|15673.97|15751.4|15671.4|8
1727272430000|2024-09-25 13:53:50|15753.36|15673.36|15755.52|15675.52|15756.14|15676.14|15753.36|15673.36|8
1727272440000|2024-09-25 13:54:00|15756.36|15676.36|15759.01|15679.01|15759.01|15679.01|15756.24|15676.24|10
1727272450000|2024-09-25 13:54:10|15758.43|15678.43|15757.59|15677.59|15758.83|15678.83|15757.02|15677.02|10
1727272460000|2024-09-25 13:54:20|15757.91|15677.91|15758.42|15678.42|15758.48|15678.48|15757.65|15677.65|9
1727272470000|2024-09-25 13:54:30|15757.99|15677.99|15758.91|15678.91|15759.04|15679.04|15757.99|15677.99|9
1727272480000|2024-09-25 13:54:40|15758.7|15678.7|15761.54|15681.54|15761.59|15681.59|15758.7|15678.7|8
1727272490000|2024-09-25 13:54:50|15761.53|15681.53|15761.31|15681.31|15761.59|15681.59|15760.63|15680.63|10
1727272500000|2024-09-25 13:55:00|15761.34|15681.34|15761.09|15681.09|15761.79|15681.79|15761.09|15681.09|9
1727272510000|2024-09-25 13:55:10|15761.47|15681.47|15762.55|15682.55|15762.55|15682.55|15760.81|15680.81|10
1727272520000|2024-09-25 13:55:20|15762.6|15682.6|15760.96|15680.96|15762.6|15682.6|15760.83|15680.83|9
1727272530000|2024-09-25 13:55:30|15760.72|15680.72|15761.71|15681.71|15762.2|15682.2|15760.55|15680.55|10
1727272540000|2024-09-25 13:55:40|15761.75|15681.75|15760.71|15680.71|15761.94|15681.94|15760.71|15680.71|10
1727272550000|2024-09-25 13:55:50|15760.72|15680.72|15759.77|15679.77|15760.72|15680.72|15759.42|15679.42|10
1727272560000|2024-09-25 13:56:00|15759.73|15679.73|15762.93|15682.93|15762.93|15682.93|15759.73|15679.73|10
1727272570000|2024-09-25 13:56:10|15762.76|15682.76|15767.06|15687.06|15767.16|15687.16|15762.76|15682.76|10
1727272580000|2024-09-25 13:56:20|15767.26|15687.26|15768.2|15688.2|15768.2|15688.2|15767.11|15687.11|10
1727272590000|2024-09-25 13:56:30|15769.29|15689.29|15770.9|15690.9|15770.92|15690.92|15768.64|15688.64|10
1727272600000|2024-09-25 13:56:40|15770.64|15690.64|15771.22|15691.22|15771.28|15691.28|15770.22|15690.22|10
1727272610000|2024-09-25 13:56:50|15771.19|15691.19|15773.81|15693.81|15773.81|15693.81|15770.98|15690.98|9
1727272620000|2024-09-25 13:57:00|15773.84|15693.84|15774.96|15694.96|15775.27|15695.27|15773.84|15693.84|10
1727272630000|2024-09-25 13:57:10|15774.97|15694.97|15776.33|15696.33|15777.04|15697.04|15774.95|15694.95|10
1727272640000|2024-09-25 13:57:20|15775.56|15695.56|15780.14|15700.14|15780.14|15700.14|15775.56|15695.56|9
1727272650000|2024-09-25 13:57:30|15780.16|15700.16|15783.79|15703.79|15784.29|15704.29|15780.16|15700.16|9
1727272660000|2024-09-25 13:57:40|15783.56|15703.56|15782.68|15702.68|15783.56|15703.56|15781.94|15701.94|10
1727272670000|2024-09-25 13:57:50|15782.96|15702.96|15783.02|15703.02|15783.76|15703.76|15782.83|15702.83|9
1727272680000|2024-09-25 13:58:00|15783.17|15703.17|15784.61|15704.61|15785.55|15705.55|15783.17|15703.17|10
1727272690000|2024-09-25 13:58:10|15784.88|15704.88|15785.23|15705.23|15785.23|15705.23|15784.85|15704.85|8
1727272700000|2024-09-25 13:58:20|15784.71|15704.71|15785.18|15705.18|15785.91|15705.91|15784.68|15704.68|10
1727272710000|2024-09-25 13:58:30|15784.3|15704.3|15782.35|15702.35|15784.6|15704.6|15782.26|15702.26|10
1727272720000|2024-09-25 13:58:40|15782.36|15702.36|15782.46|15702.46|15782.82|15702.82|15782.02|15702.02|10
1727272730000|2024-09-25 13:58:50|15782.29|15702.29|15783.92|15703.92|15784.02|15704.02|15782.21|15702.21|10
1727272740000|2024-09-25 13:59:00|15783.91|15703.91|15786.48|15706.48|15786.48|15706.48|15783.91|15703.91|8
1727272750000|2024-09-25 13:59:10|15786.16|15706.16|15784.67|15704.67|15786.36|15706.36|15784.67|15704.67|10
1727272760000|2024-09-25 13:59:20|15784.51|15704.51|15784.47|15704.47|15784.51|15704.51|15782.26|15702.26|10
1727272770000|2024-09-25 13:59:30|15784.46|15704.46|15785.4|15705.4|15785.4|15705.4|15784.29|15704.29|9
1727272780000|2024-09-25 13:59:40|15785.45|15705.45|15786.04|15706.04|15786.35|15706.35|15785.45|15705.45|8
1727272790000|2024-09-25 13:59:50|15785.8|15705.8|15785|15705|15785.8|15705.8|15785|15705|10
1727272800000|2024-09-25 14:00:00|15784.99|15704.99|15787.92|15707.92|15789.22|15709.22|15784.99|15704.99|10
1727272810000|2024-09-25 14:00:10|15786.98|15706.98|15791.31|15711.31|15791.31|15711.31|15786.98|15706.98|10
1727272820000|2024-09-25 14:00:20|15791.25|15711.25|15790.62|15710.62|15791.25|15711.25|15790.26|15710.26|10
1727272830000|2024-09-25 14:00:30|15791.19|15711.19|15788.59|15708.59|15793.46|15713.46|15788.59|15708.59|10
1727272840000|2024-09-25 14:00:40|15789.03|15709.03|15789.37|15709.37|15789.51|15709.51|15787.65|15707.65|10
1727272850000|2024-09-25 14:00:50|15788.76|15708.76|15787.7|15707.7|15788.76|15708.76|15787.41|15707.41|9
1727272860000|2024-09-25 14:01:00|15787.71|15707.71|15789.13|15709.13|15789.85|15709.85|15787.71|15707.71|10
1727272870000|2024-09-25 14:01:10|15789.22|15709.22|15785|15705|15789.22|15709.22|15785|15705|8
1727272880000|2024-09-25 14:01:20|15785.53|15705.53|15782.67|15702.67|15785.53|15705.53|15782.67|15702.67|10
1727272890000|2024-09-25 14:01:30|15783.5|15703.5|15784.45|15704.45|15785.17|15705.17|15783.12|15703.12|10
1727272900000|2024-09-25 14:01:40|15784.39|15704.39|15784.46|15704.46|15784.46|15704.46|15784.34|15704.34|9
1727272910000|2024-09-25 14:01:50|15784.51|15704.51|15785.08|15705.08|15785.3|15705.3|15784.51|15704.51|9
1727272920000|2024-09-25 14:02:00|15784.71|15704.71|15784.48|15704.48|15784.77|15704.77|15783.45|15703.45|10
1727272930000|2024-09-25 14:02:10|15784.93|15704.93|15784.89|15704.89|15786.46|15706.46|15784.55|15704.55|10
1727272940000|2024-09-25 14:02:20|15784.92|15704.92|15786.9|15706.9|15786.9|15706.9|15784.92|15704.92|10
1727272950000|2024-09-25 14:02:30|15788.17|15708.17|15790.34|15710.34|15790.34|15710.34|15788.17|15708.17|10
1727272960000|2024-09-25 14:02:40|15790.37|15710.37|15798.85|15718.85|15798.88|15718.88|15790.37|15710.37|10
1727272970000|2024-09-25 14:02:50|15798.08|15718.08|15796.51|15716.51|15800.01|15720.01|15796.51|15716.51|10
1727272980000|2024-09-25 14:03:00|15796.29|15716.29|15795.3|15715.3|15797.74|15717.74|15793.71|15713.71|9
1727272990000|2024-09-25 14:03:10|15794.53|15714.53|15793.46|15713.46|15794.53|15714.53|15792.04|15712.04|10
1727273000000|2024-09-25 14:03:20|15793.48|15713.48|15792.77|15712.77|15794.08|15714.08|15792.77|15712.77|8
1727273010000|2024-09-25 14:03:30|15792.74|15712.74|15793.46|15713.46|15793.83|15713.83|15792.74|15712.74|9
1727273020000|2024-09-25 14:03:40|15793.93|15713.93|15792.41|15712.41|15793.93|15713.93|15792.38|15712.38|8
1727273030000|2024-09-25 14:03:50|15792.4|15712.4|15791.06|15711.06|15792.88|15712.88|15791.06|15711.06|8
1727273040000|2024-09-25 14:04:00|15789.66|15709.66|15785.47|15705.47|15789.66|15709.66|15785.19|15705.19|10
1727273050000|2024-09-25 14:04:10|15786.58|15706.58|15786.08|15706.08|15787.27|15707.27|15786.08|15706.08|9
1727273060000|2024-09-25 14:04:20|15786.55|15706.55|15787.59|15707.59|15788.66|15708.66|15786.55|15706.55|10
1727273070000|2024-09-25 14:04:30|15786.76|15706.76|15786.69|15706.69|15787.25|15707.25|15786.69|15706.69|7
1727273080000|2024-09-25 14:04:40|15787.01|15707.01|15788.76|15708.76|15789.56|15709.56|15786.87|15706.87|10
1727273090000|2024-09-25 14:04:50|15788.17|15708.17|15786.05|15706.05|15788.17|15708.17|15786.05|15706.05|9
1727273100000|2024-09-25 14:05:00|15785.73|15705.73|15783.97|15703.97|15785.73|15705.73|15782.35|15702.35|10
1727273110000|2024-09-25 14:05:10|15783.81|15703.81|15785.03|15705.03|15785.18|15705.18|15783.55|15703.55|10
1727273120000|2024-09-25 14:05:20|15785.26|15705.26|15787.37|15707.37|15787.37|15707.37|15785.22|15705.22|9
1727273130000|2024-09-25 14:05:30|15787.28|15707.28|15786.28|15706.28|15787.28|15707.28|15786.28|15706.28|8
1727273140000|2024-09-25 14:05:40|15786.03|15706.03|15788.9|15708.9|15788.9|15708.9|15786.03|15706.03|10
1727273150000|2024-09-25 14:05:50|15788.66|15708.66|15787.82|15707.82|15788.66|15708.66|15787.69|15707.69|9
1727273160000|2024-09-25 14:06:00|15787.88|15707.88|15788.1|15708.1|15788.26|15708.26|15787.41|15707.41|8
1727273170000|2024-09-25 14:06:10|15788.17|15708.17|15787.72|15707.72|15788.74|15708.74|15787.72|15707.72|9
1727273180000|2024-09-25 14:06:20|15787.64|15707.64|15781.68|15701.68|15787.71|15707.71|15781.68|15701.68|9
1727273190000|2024-09-25 14:06:30|15782.04|15702.04|15784.91|15704.91|15785.29|15705.29|15782.04|15702.04|10
1727273200000|2024-09-25 14:06:40|15785.29|15705.29|15785.44|15705.44|15785.77|15705.77|15785.29|15705.29|9
1727273210000|2024-09-25 14:06:50|15785.45|15705.45|15786.46|15706.46|15786.68|15706.68|15785.45|15705.45|9
1727273220000|2024-09-25 14:07:00|15786.51|15706.51|15785.99|15705.99|15786.51|15706.51|15784.92|15704.92|8
1727273230000|2024-09-25 14:07:10|15785.88|15705.88|15790|15710|15790|15710|15785.83|15705.83|10
1727273240000|2024-09-25 14:07:20|15789.45|15709.45|15788.46|15708.46|15789.45|15709.45|15788.46|15708.46|10
1727273250000|2024-09-25 14:07:30|15787.62|15707.62|15787.2|15707.2|15787.8|15707.8|15787.2|15707.2|9
1727273260000|2024-09-25 14:07:40|15787.02|15707.02|15786.68|15706.68|15787.02|15707.02|15786.48|15706.48|6
1727273270000|2024-09-25 14:07:50|15787.07|15707.07|15788.14|15708.14|15788.42|15708.42|15787|15707|10
1727273280000|2024-09-25 14:08:00|15788.01|15708.01|15789.22|15709.22|15789.22|15709.22|15787.35|15707.35|10
1727273290000|2024-09-25 14:08:10|15789.17|15709.17|15791.61|15711.61|15791.61|15711.61|15789.16|15709.16|10
1727273300000|2024-09-25 14:08:20|15792.03|15712.03|15794.06|15714.06|15794.06|15714.06|15792.03|15712.03|9
1727273310000|2024-09-25 14:08:30|15794.26|15714.26|15795.78|15715.78|15795.78|15715.78|15794.26|15714.26|10
1727273320000|2024-09-25 14:08:40|15795.87|15715.87|15805.03|15725.03|15805.03|15725.03|15795.87|15715.87|10
1727273330000|2024-09-25 14:08:50|15804.75|15724.75|15806.33|15726.33|15806.43|15726.43|15804.75|15724.75|10
1727273340000|2024-09-25 14:09:00|15806.35|15726.35|15806.1|15726.1|15806.99|15726.99|15806.1|15726.1|10
1727273350000|2024-09-25 14:09:10|15806.02|15726.02|15806.27|15726.27|15806.27|15726.27|15805.65|15725.65|10
1727273360000|2024-09-25 14:09:20|15806.28|15726.28|15807.01|15727.01|15807.01|15727.01|15806.14|15726.14|10
1727273370000|2024-09-25 14:09:30|15806.93|15726.93|15810.18|15730.18|15810.34|15730.34|15806.62|15726.62|10
1727273380000|2024-09-25 14:09:40|15810.34|15730.34|15808.28|15728.28|15810.34|15730.34|15807.02|15727.02|10
1727273390000|2024-09-25 14:09:50|15809.7|15729.7|15809.29|15729.29|15809.71|15729.71|15808.47|15728.47|10
1727273400000|2024-09-25 14:10:00|15809.47|15729.47|15810.4|15730.4|15810.4|15730.4|15808.99|15728.99|9
1727273410000|2024-09-25 14:10:10|15810.5|15730.5|15808.5|15728.5|15810.5|15730.5|15808.5|15728.5|9
1727273420000|2024-09-25 14:10:20|15807.81|15727.81|15805.34|15725.34|15808.25|15728.25|15805.34|15725.34|9
1727273430000|2024-09-25 14:10:30|15805.24|15725.24|15807.35|15727.35|15807.35|15727.35|15805.18|15725.18|10
1727273440000|2024-09-25 14:10:40|15806.72|15726.72|15804.44|15724.44|15807.04|15727.04|15804.44|15724.44|9
1727273450000|2024-09-25 14:10:50|15804.47|15724.47|15802.52|15722.52|15804.74|15724.74|15802.49|15722.49|9
1727273460000|2024-09-25 14:11:00|15802.54|15722.54|15791.71|15711.71|15802.54|15722.54|15791.71|15711.71|10
1727273470000|2024-09-25 14:11:10|15791.7|15711.7|15791.81|15711.81|15792.09|15712.09|15790.69|15710.69|9
1727273480000|2024-09-25 14:11:20|15791.21|15711.21|15792.14|15712.14|15792.18|15712.18|15791.15|15711.15|10
1727273490000|2024-09-25 14:11:30|15792.12|15712.12|15790.66|15710.66|15792.12|15712.12|15790.15|15710.15|9
1727273500000|2024-09-25 14:11:40|15790.79|15710.79|15791.26|15711.26|15792.72|15712.72|15790.79|15710.79|10
1727273510000|2024-09-25 14:11:50|15792.03|15712.03|15790.97|15710.97|15793.11|15713.11|15790.97|15710.97|10
1727273520000|2024-09-25 14:12:00|15791.04|15711.04|15789.03|15709.03|15791.17|15711.17|15788.64|15708.64|9
1727273530000|2024-09-25 14:12:10|15790.39|15710.39|15791.62|15711.62|15791.62|15711.62|15790.35|15710.35|10
1727273540000|2024-09-25 14:12:20|15792.26|15712.26|15794.32|15714.32|15794.32|15714.32|15792.26|15712.26|10
1727273550000|2024-09-25 14:12:30|15793.87|15713.87|15792.19|15712.19|15793.87|15713.87|15792.19|15712.19|9
1727273560000|2024-09-25 14:12:40|15792.18|15712.18|15795.25|15715.25|15795.25|15715.25|15791.39|15711.39|10
1727273570000|2024-09-25 14:12:50|15795.41|15715.41|15795.94|15715.94|15795.98|15715.98|15795.05|15715.05|9
1727273580000|2024-09-25 14:13:00|15795.6|15715.6|15796.42|15716.42|15796.42|15716.42|15795.37|15715.37|8
1727273590000|2024-09-25 14:13:10|15795.95|15715.95|15795.12|15715.12|15795.95|15715.95|15795.12|15715.12|10
1727273600000|2024-09-25 14:13:20|15794.79|15714.79|15794.39|15714.39|15794.8|15714.8|15794.29|15714.29|9
1727273610000|2024-09-25 14:13:30|15794.4|15714.4|15794.81|15714.81|15795.64|15715.64|15793.99|15713.99|10
1727273620000|2024-09-25 14:13:40|15794.6|15714.6|15788.34|15708.34|15794.6|15714.6|15788.33|15708.33|7
1727273630000|2024-09-25 14:13:50|15788.33|15708.33|15785.37|15705.37|15788.33|15708.33|15785.28|15705.28|8
1727273640000|2024-09-25 14:14:00|15785.54|15705.54|15787.08|15707.08|15787.08|15707.08|15785.01|15705.01|10
1727273650000|2024-09-25 14:14:10|15787.37|15707.37|15786.49|15706.49|15787.41|15707.41|15785.62|15705.62|10
1727273660000|2024-09-25 14:14:20|15786.48|15706.48|15787.4|15707.4|15788.08|15708.08|15786.48|15706.48|10
1727273670000|2024-09-25 14:14:30|15786.52|15706.52|15788.92|15708.92|15788.92|15708.92|15786.52|15706.52|8
1727273680000|2024-09-25 14:14:40|15789.52|15709.52|15793.17|15713.17|15793.64|15713.64|15789.4|15709.4|10
1727273690000|2024-09-25 14:14:50|15793|15713|15790.49|15710.49|15793.48|15713.48|15790.49|15710.49|10
1727273700000|2024-09-25 14:15:00|15790.72|15710.72|15789.71|15709.71|15790.72|15710.72|15789.31|15709.31|10
1727273710000|2024-09-25 14:15:10|15788.94|15708.94|15791.08|15711.08|15791.08|15711.08|15788.94|15708.94|10
1727273720000|2024-09-25 14:15:20|15790.98|15710.98|15793.09|15713.09|15793.09|15713.09|15790.52|15710.52|9
1727273730000|2024-09-25 14:15:30|15792.54|15712.54|15791.88|15711.88|15792.7|15712.7|15791.09|15711.09|10
1727273740000|2024-09-25 14:15:40|15791.8|15711.8|15790.23|15710.23|15791.8|15711.8|15788.91|15708.91|8
1727273750000|2024-09-25 14:15:50|15790.14|15710.14|15790.81|15710.81|15792.11|15712.11|15789.99|15709.99|10
1727273760000|2024-09-25 14:16:00|15790.74|15710.74|15793.03|15713.03|15793.03|15713.03|15790.74|15710.74|10
1727273770000|2024-09-25 14:16:10|15792.67|15712.67|15793.08|15713.08|15793.65|15713.65|15792.67|15712.67|10
1727273780000|2024-09-25 14:16:20|15793.07|15713.07|15790.87|15710.87|15793.07|15713.07|15790.87|15710.87|10
1727273790000|2024-09-25 14:16:30|15791.06|15711.06|15792.92|15712.92|15792.94|15712.94|15790.54|15710.54|8
1727273800000|2024-09-25 14:16:40|15792.91|15712.91|15793.8|15713.8|15793.88|15713.88|15792.75|15712.75|10
1727273810000|2024-09-25 14:16:50|15794.67|15714.67|15796.59|15716.59|15796.59|15716.59|15793.98|15713.98|8
1727273820000|2024-09-25 14:17:00|15796.83|15716.83|15801.18|15721.18|15801.21|15721.21|15796.83|15716.83|10
1727273830000|2024-09-25 14:17:10|15801.25|15721.25|15800.54|15720.54|15802.03|15722.03|15800.54|15720.54|10
1727273840000|2024-09-25 14:17:20|15801.67|15721.67|15806.41|15726.41|15806.41|15726.41|15801.4|15721.4|10
1727273850000|2024-09-25 14:17:30|15806.44|15726.44|15808.88|15728.88|15808.88|15728.88|15806.05|15726.05|10
1727273860000|2024-09-25 14:17:40|15808.93|15728.93|15806.78|15726.78|15808.93|15728.93|15806.65|15726.65|9
1727273870000|2024-09-25 14:17:50|15807.67|15727.67|15805.42|15725.42|15807.67|15727.67|15803.33|15723.33|10
1727273880000|2024-09-25 14:18:00|15805.07|15725.07|15803.95|15723.95|15805.65|15725.65|15803.28|15723.28|10
1727273890000|2024-09-25 14:18:10|15803.32|15723.32|15802.91|15722.91|15803.32|15723.32|15801.46|15721.46|9
1727273900000|2024-09-25 14:18:20|15805.55|15725.55|15806.52|15726.52|15806.52|15726.52|15805.27|15725.27|10
1727273910000|2024-09-25 14:18:30|15807.85|15727.85|15805.87|15725.87|15807.85|15727.85|15805.87|15725.87|9
1727273920000|2024-09-25 14:18:40|15807.59|15727.59|15806.09|15726.09|15807.6|15727.6|15806.02|15726.02|9
1727273930000|2024-09-25 14:18:50|15806.07|15726.07|15806.86|15726.86|15806.86|15726.86|15803.92|15723.92|10
1727273940000|2024-09-25 14:19:00|15806.62|15726.62|15806.65|15726.65|15806.91|15726.91|15806.55|15726.55|9
1727273950000|2024-09-25 14:19:10|15806.54|15726.54|15803.11|15723.11|15806.73|15726.73|15803.11|15723.11|7
1727273960000|2024-09-25 14:19:20|15803.1|15723.1|15804.53|15724.53|15804.53|15724.53|15803.1|15723.1|6
1727273970000|2024-09-25 14:19:30|15804.47|15724.47|15803.45|15723.45|15804.47|15724.47|15803.44|15723.44|8
1727273980000|2024-09-25 14:19:40|15802.93|15722.93|15802.7|15722.7|15803.08|15723.08|15801.68|15721.68|9
1727273990000|2024-09-25 14:19:50|15802.64|15722.64|15801.08|15721.08|15802.64|15722.64|15800.72|15720.72|10
1727274000000|2024-09-25 14:20:00|15801.48|15721.48|15803.74|15723.74|15803.74|15723.74|15801.48|15721.48|9
1727274010000|2024-09-25 14:20:10|15804.07|15724.07|15802.04|15722.04|15804.47|15724.47|15802.04|15722.04|9
1727274020000|2024-09-25 14:20:20|15802.35|15722.35|15802.77|15722.77|15803.53|15723.53|15801.5|15721.5|9
1727274030000|2024-09-25 14:20:30|15802.76|15722.76|15805.25|15725.25|15805.25|15725.25|15802.62|15722.62|10
1727274040000|2024-09-25 14:20:40|15804.94|15724.94|15801.15|15721.15|15805.17|15725.17|15801.15|15721.15|10
1727274050000|2024-09-25 14:20:50|15802.02|15722.02|15800.29|15720.29|15802.02|15722.02|15800.29|15720.29|9
1727274060000|2024-09-25 14:21:00|15798.71|15718.71|15797.69|15717.69|15798.71|15718.71|15795.27|15715.27|10
1727274070000|2024-09-25 14:21:10|15797.85|15717.85|15800.13|15720.13|15800.32|15720.32|15797.85|15717.85|10
1727274080000|2024-09-25 14:21:20|15800.06|15720.06|15800.32|15720.32|15800.32|15720.32|15799.66|15719.66|10
1727274090000|2024-09-25 14:21:30|15800.35|15720.35|15800.17|15720.17|15801.25|15721.25|15800.17|15720.17|8
1727274100000|2024-09-25 14:21:40|15800.19|15720.19|15801.31|15721.31|15801.31|15721.31|15800.19|15720.19|10
1727274110000|2024-09-25 14:21:50|15800.98|15720.98|15799.09|15719.09|15801.06|15721.06|15799.09|15719.09|8
1727274120000|2024-09-25 14:22:00|15799.76|15719.76|15794.99|15714.99|15799.77|15719.77|15794.99|15714.99|10
1727274130000|2024-09-25 14:22:10|15795.87|15715.87|15798.45|15718.45|15799.32|15719.32|15795.87|15715.87|10
1727274140000|2024-09-25 14:22:20|15798.28|15718.28|15800.13|15720.13|15800.13|15720.13|15798.26|15718.26|9
1727274150000|2024-09-25 14:22:30|15800.55|15720.55|15804.1|15724.1|15804.44|15724.44|15800.55|15720.55|10
1727274160000|2024-09-25 14:22:40|15804.01|15724.01|15803.61|15723.61|15804.23|15724.23|15803.61|15723.61|9
1727274170000|2024-09-25 14:22:50|15804.07|15724.07|15803.49|15723.49|15804.07|15724.07|15803.33|15723.33|7
1727274180000|2024-09-25 14:23:00|15803.18|15723.18|15807.41|15727.41|15807.51|15727.51|15803.18|15723.18|10
1727274190000|2024-09-25 14:23:10|15805.31|15725.31|15806.97|15726.97|15806.97|15726.97|15805.16|15725.16|10
1727274200000|2024-09-25 14:23:20|15807.28|15727.28|15807.51|15727.51|15807.65|15727.65|15806.3|15726.3|10
1727274210000|2024-09-25 14:23:30|15807.07|15727.07|15807.69|15727.69|15808.24|15728.24|15807.04|15727.04|10
1727274220000|2024-09-25 14:23:40|15807.68|15727.68|15806.65|15726.65|15807.68|15727.68|15806.13|15726.13|9
1727274230000|2024-09-25 14:23:50|15806.77|15726.77|15805.91|15725.91|15807.13|15727.13|15805.91|15725.91|10
1727274240000|2024-09-25 14:24:00|15805.6|15725.6|15807.86|15727.86|15808.38|15728.38|15804.63|15724.63|10
1727274250000|2024-09-25 14:24:10|15807.53|15727.53|15806.55|15726.55|15807.53|15727.53|15806.44|15726.44|9
1727274260000|2024-09-25 14:24:20|15806.52|15726.52|15804.72|15724.72|15806.52|15726.52|15803.71|15723.71|9
1727274270000|2024-09-25 14:24:30|15804.74|15724.74|15804.62|15724.62|15805.45|15725.45|15804.62|15724.62|9
1727274280000|2024-09-25 14:24:40|15804.63|15724.63|15805.19|15725.19|15805.19|15725.19|15804.56|15724.56|9
1727274290000|2024-09-25 14:24:50|15805.17|15725.17|15804.18|15724.18|15805.56|15725.56|15804.14|15724.14|9
1727274300000|2024-09-25 14:25:00|15803.66|15723.66|15802.57|15722.57|15804.82|15724.82|15802.57|15722.57|10
1727274310000|2024-09-25 14:25:10|15802.55|15722.55|15804.96|15724.96|15805.03|15725.03|15802.39|15722.39|9
1727274320000|2024-09-25 14:25:20|15804.25|15724.25|15805.86|15725.86|15805.86|15725.86|15804.25|15724.25|9
1727274330000|2024-09-25 14:25:30|15806.49|15726.49|15806.78|15726.78|15807.48|15727.48|15806.49|15726.49|10
1727274340000|2024-09-25 14:25:40|15806.85|15726.85|15807.45|15727.45|15807.95|15727.95|15806.85|15726.85|10
1727274350000|2024-09-25 14:25:50|15807.43|15727.43|15808.72|15728.72|15808.72|15728.72|15806.95|15726.95|10
1727274360000|2024-09-25 14:26:00|15808.42|15728.42|15809.24|15729.24|15809.24|15729.24|15808.01|15728.01|10
1727274370000|2024-09-25 14:26:10|15808.88|15728.88|15806.87|15726.87|15808.88|15728.88|15806.87|15726.87|10
1727274380000|2024-09-25 14:26:20|15806.05|15726.05|15795.87|15715.87|15806.61|15726.61|15795.87|15715.87|10
1727274390000|2024-09-25 14:26:30|15796.24|15716.24|15791.63|15711.63|15796.24|15716.24|15790.45|15710.45|10
1727274400000|2024-09-25 14:26:40|15791.94|15711.94|15791.15|15711.15|15791.94|15711.94|15789.55|15709.55|8
1727274410000|2024-09-25 14:26:50|15791.48|15711.48|15789.1|15709.1|15792.46|15712.46|15788.81|15708.81|10
1727274420000|2024-09-25 14:27:00|15789.06|15709.06|15787.65|15707.65|15789.06|15709.06|15787.49|15707.49|10
1727274430000|2024-09-25 14:27:10|15786.15|15706.15|15786.56|15706.56|15787.06|15707.06|15786.15|15706.15|9
1727274440000|2024-09-25 14:27:20|15786.53|15706.53|15790.29|15710.29|15790.3|15710.3|15786.52|15706.52|10
1727274450000|2024-09-25 14:27:30|15790.41|15710.41|15790.85|15710.85|15792.51|15712.51|15790.17|15710.17|10
1727274460000|2024-09-25 14:27:40|15790.91|15710.91|15795.58|15715.58|15796.73|15716.73|15790.91|15710.91|9
1727274470000|2024-09-25 14:27:50|15796.27|15716.27|15796.47|15716.47|15797.19|15717.19|15796.06|15716.06|9
1727274480000|2024-09-25 14:28:00|15796.46|15716.46|15796.82|15716.82|15797.59|15717.59|15796.03|15716.03|9
1727274490000|2024-09-25 14:28:10|15796.51|15716.51|15793.5|15713.5|15796.51|15716.51|15793.5|15713.5|9
1727274500000|2024-09-25 14:28:20|15793.66|15713.66|15793.31|15713.31|15794.12|15714.12|15792.73|15712.73|10
1727274510000|2024-09-25 14:28:30|15794.45|15714.45|15793.23|15713.23|15794.45|15714.45|15793.23|15713.23|8
1727274520000|2024-09-25 14:28:40|15793.14|15713.14|15793.84|15713.84|15794.07|15714.07|15792.63|15712.63|8
1727274530000|2024-09-25 14:28:50|15793.16|15713.16|15792.48|15712.48|15793.16|15713.16|15792|15712|9
1727274540000|2024-09-25 14:29:00|15792.52|15712.52|15788.61|15708.61|15792.52|15712.52|15788.29|15708.29|10
1727274550000|2024-09-25 14:29:10|15788.37|15708.37|15788.44|15708.44|15789.58|15709.58|15787.82|15707.82|10
1727274560000|2024-09-25 14:29:20|15787.69|15707.69|15786.38|15706.38|15787.69|15707.69|15785.88|15705.88|10
1727274570000|2024-09-25 14:29:30|15786.42|15706.42|15784.54|15704.54|15786.44|15706.44|15784.54|15704.54|10
1727274580000|2024-09-25 14:29:40|15784.49|15704.49|15782.52|15702.52|15784.81|15704.81|15782.52|15702.52|8
1727274590000|2024-09-25 14:29:50|15781.94|15701.94|15784.86|15704.86|15785.1|15705.1|15781.94|15701.94|10
1727274600000|2024-09-25 14:30:00|15784.85|15704.85|15783.45|15703.45|15784.85|15704.85|15783.45|15703.45|9
1727274610000|2024-09-25 14:30:10|15783.13|15703.13|15778.03|15698.03|15783.13|15703.13|15778.03|15698.03|10
1727274620000|2024-09-25 14:30:20|15777.77|15697.77|15777.06|15697.06|15777.77|15697.77|15775.83|15695.83|10
1727274630000|2024-09-25 14:30:30|15777.16|15697.16|15772.82|15692.82|15777.16|15697.16|15772.82|15692.82|10
1727274640000|2024-09-25 14:30:40|15772.81|15692.81|15773.54|15693.54|15776.29|15696.29|15772.81|15692.81|8
1727274650000|2024-09-25 14:30:50|15773.79|15693.79|15773.34|15693.34|15775.31|15695.31|15773.34|15693.34|9
1727274660000|2024-09-25 14:31:00|15774.18|15694.18|15773.46|15693.46|15774.54|15694.54|15772.66|15692.66|10
1727274670000|2024-09-25 14:31:10|15773.45|15693.45|15776.41|15696.41|15776.41|15696.41|15773.45|15693.45|10
1727274680000|2024-09-25 14:31:20|15776.42|15696.42|15777.77|15697.77|15777.77|15697.77|15776.42|15696.42|10
1727274690000|2024-09-25 14:31:30|15777.76|15697.76|15778.42|15698.42|15778.42|15698.42|15777|15697|10
1727274700000|2024-09-25 14:31:40|15780.53|15700.53|15780.28|15700.28|15780.53|15700.53|15779.62|15699.62|10
1727274710000|2024-09-25 14:31:50|15780.11|15700.11|15780.74|15700.74|15780.74|15700.74|15780.11|15700.11|9
1727274720000|2024-09-25 14:32:00|15780.25|15700.25|15784.13|15704.13|15784.78|15704.78|15780.25|15700.25|10
1727274730000|2024-09-25 14:32:10|15784.15|15704.15|15784.88|15704.88|15784.88|15704.88|15783.62|15703.62|9
1727274740000|2024-09-25 14:32:20|15784.82|15704.82|15787.27|15707.27|15787.27|15707.27|15784.82|15704.82|10
1727274750000|2024-09-25 14:32:30|15786.98|15706.98|15786.37|15706.37|15787.09|15707.09|15786.37|15706.37|10
1727274760000|2024-09-25 14:32:40|15786.22|15706.22|15786.89|15706.89|15787.63|15707.63|15786.18|15706.18|10
1727274770000|2024-09-25 14:32:50|15786.93|15706.93|15786.5|15706.5|15786.93|15706.93|15784.97|15704.97|8
1727274780000|2024-09-25 14:33:00|15786.67|15706.67|15788.32|15708.32|15788.32|15708.32|15786.2|15706.2|9
1727274790000|2024-09-25 14:33:10|15788.33|15708.33|15786.16|15706.16|15788.33|15708.33|15786.16|15706.16|9
1727274800000|2024-09-25 14:33:20|15784.92|15704.92|15787.14|15707.14|15787.67|15707.67|15784.18|15704.18|10
1727274810000|2024-09-25 14:33:30|15786.99|15706.99|15788.06|15708.06|15788.2|15708.2|15786.99|15706.99|10
1727274820000|2024-09-25 14:33:40|15787.59|15707.59|15786.67|15706.67|15787.59|15707.59|15786.51|15706.51|8
1727274830000|2024-09-25 14:33:50|15786.54|15706.54|15785.81|15705.81|15786.54|15706.54|15784.19|15704.19|10
1727274840000|2024-09-25 14:34:00|15786.18|15706.18|15789.53|15709.53|15790.39|15710.39|15786.18|15706.18|10
1727274850000|2024-09-25 14:34:10|15789.68|15709.68|15791.29|15711.29|15791.29|15711.29|15789.68|15709.68|9
1727274860000|2024-09-25 14:34:20|15792.35|15712.35|15794.51|15714.51|15794.53|15714.53|15792.35|15712.35|9
1727274870000|2024-09-25 14:34:30|15794.9|15714.9|15795.18|15715.18|15795.18|15715.18|15794.63|15714.63|9
1727274880000|2024-09-25 14:34:40|15795.32|15715.32|15797.28|15717.28|15797.28|15717.28|15795.32|15715.32|9
1727274890000|2024-09-25 14:34:50|15797.26|15717.26|15796.79|15716.79|15797.84|15717.84|15796.11|15716.11|9
1727274900000|2024-09-25 14:35:00|15797.19|15717.19|15796.9|15716.9|15797.41|15717.41|15795.3|15715.3|9
1727274910000|2024-09-25 14:35:10|15796.86|15716.86|15799.04|15719.04|15799.04|15719.04|15796.56|15716.56|9
1727274920000|2024-09-25 14:35:20|15799.27|15719.27|15803.99|15723.99|15805.44|15725.44|15799.27|15719.27|10
1727274930000|2024-09-25 14:35:30|15804.14|15724.14|15804.53|15724.53|15804.53|15724.53|15803.92|15723.92|9
1727274940000|2024-09-25 14:35:40|15804.54|15724.54|15805.63|15725.63|15805.69|15725.69|15804.21|15724.21|8
1727274950000|2024-09-25 14:35:50|15805.61|15725.61|15806.86|15726.86|15806.86|15726.86|15805.61|15725.61|9
1727274960000|2024-09-25 14:36:00|15806.82|15726.82|15807.01|15727.01|15807.01|15727.01|15806.82|15726.82|6
1727274970000|2024-09-25 14:36:10|15807.02|15727.02|15807.53|15727.53|15807.53|15727.53|15806.07|15726.07|9
1727274980000|2024-09-25 14:36:20|15807.63|15727.63|15808.23|15728.23|15808.54|15728.54|15807.59|15727.59|10
1727274990000|2024-09-25 14:36:30|15808.39|15728.39|15807.86|15727.86|15808.63|15728.63|15807.12|15727.12|9
1727275000000|2024-09-25 14:36:40|15807.87|15727.87|15808.7|15728.7|15808.84|15728.84|15807.7|15727.7|9
1727275010000|2024-09-25 14:36:50|15809.23|15729.23|15809.59|15729.59|15809.59|15729.59|15809.23|15729.23|9
1727275020000|2024-09-25 14:37:00|15809.42|15729.42|15810.37|15730.37|15810.4|15730.4|15809.42|15729.42|10
1727275030000|2024-09-25 14:37:10|15810.38|15730.38|15810.03|15730.03|15810.4|15730.4|15810.03|15730.03|8
1727275040000|2024-09-25 14:37:20|15810.37|15730.37|15810.17|15730.17|15810.37|15730.37|15810.06|15730.06|6
1727275050000|2024-09-25 14:37:30|15809.79|15729.79|15813.28|15733.28|15813.28|15733.28|15809.79|15729.79|9
1727275060000|2024-09-25 14:37:40|15813.34|15733.34|15816.09|15736.09|15816.09|15736.09|15813.34|15733.34|9
1727275070000|2024-09-25 14:37:50|15815.94|15735.94|15815.99|15735.99|15816.22|15736.22|15815.89|15735.89|9
1727275080000|2024-09-25 14:38:00|15816.14|15736.14|15819.26|15739.26|15819.64|15739.64|15816.14|15736.14|10
1727275090000|2024-09-25 14:38:10|15819.23|15739.23|15817.88|15737.88|15819.23|15739.23|15817.88|15737.88|9
1727275100000|2024-09-25 14:38:20|15818.4|15738.4|15819.12|15739.12|15820.46|15740.46|15817.83|15737.83|10
1727275110000|2024-09-25 14:38:30|15819.2|15739.2|15820.42|15740.42|15820.74|15740.74|15819.2|15739.2|10
1727275120000|2024-09-25 14:38:40|15821.26|15741.26|15819.62|15739.62|15821.26|15741.26|15818.82|15738.82|8
1727275130000|2024-09-25 14:38:50|15819.71|15739.71|15820.05|15740.05|15820.05|15740.05|15819.71|15739.71|8
1727275140000|2024-09-25 14:39:00|15820.26|15740.26|15821.26|15741.26|15822.39|15742.39|15820.26|15740.26|9
1727275150000|2024-09-25 14:39:10|15822.75|15742.75|15823.42|15743.42|15823.42|15743.42|15821.99|15741.99|8
1727275160000|2024-09-25 14:39:20|15820.83|15740.83|15818.94|15738.94|15820.83|15740.83|15818.94|15738.94|10
1727275170000|2024-09-25 14:39:30|15818.7|15738.7|15817.89|15737.89|15819.39|15739.39|15817.89|15737.89|10
1727275180000|2024-09-25 14:39:40|15817.62|15737.62|15817.01|15737.01|15817.62|15737.62|15816.02|15736.02|9
1727275190000|2024-09-25 14:39:50|15816.89|15736.89|15818.27|15738.27|15818.27|15738.27|15816.87|15736.87|8
1727275200000|2024-09-25 14:40:00|15818.1|15738.1|15819.42|15739.42|15819.42|15739.42|15817.2|15737.2|10
1727275210000|2024-09-25 14:40:10|15818.94|15738.94|15818.86|15738.86|15818.94|15738.94|15817.5|15737.5|9
1727275220000|2024-09-25 14:40:20|15818.65|15738.65|15815.9|15735.9|15818.65|15738.65|15815.03|15735.03|10
1727275230000|2024-09-25 14:40:30|15815.59|15735.59|15815.49|15735.49|15815.59|15735.59|15814.63|15734.63|10
1727275240000|2024-09-25 14:40:40|15815.46|15735.46|15814.35|15734.35|15815.46|15735.46|15813.79|15733.79|9
1727275250000|2024-09-25 14:40:50|15814.61|15734.61|15814.97|15734.97|15815.36|15735.36|15814.61|15734.61|9
1727275260000|2024-09-25 14:41:00|15815.18|15735.18|15814.21|15734.21|15815.18|15735.18|15812.6|15732.6|10
1727275270000|2024-09-25 14:41:10|15814.54|15734.54|15811.85|15731.85|15814.87|15734.87|15811.09|15731.09|10
1727275280000|2024-09-25 14:41:20|15811.82|15731.82|15811.43|15731.43|15811.82|15731.82|15810.32|15730.32|10
1727275290000|2024-09-25 14:41:30|15811.54|15731.54|15814.02|15734.02|15814.02|15734.02|15811.54|15731.54|10
1727275300000|2024-09-25 14:41:40|15813.82|15733.82|15815.21|15735.21|15815.21|15735.21|15813.56|15733.56|10
1727275310000|2024-09-25 14:41:50|15815.24|15735.24|15813.63|15733.63|15815.33|15735.33|15813.63|15733.63|7
1727275320000|2024-09-25 14:42:00|15813.65|15733.65|15817.87|15737.87|15817.87|15737.87|15813.47|15733.47|10
1727275330000|2024-09-25 14:42:10|15817.82|15737.82|15815.89|15735.89|15817.87|15737.87|15815.89|15735.89|9
1727275340000|2024-09-25 14:42:20|15815.3|15735.3|15815.01|15735.01|15816.46|15736.46|15814.91|15734.91|10
1727275350000|2024-09-25 14:42:30|15815|15735|15816.14|15736.14|15816.89|15736.89|15814.35|15734.35|8
1727275360000|2024-09-25 14:42:40|15816.15|15736.15|15816.84|15736.84|15817.19|15737.19|15816.15|15736.15|9
1727275370000|2024-09-25 14:42:50|15816.99|15736.99|15819.15|15739.15|15819.15|15739.15|15816.99|15736.99|9
1727275380000|2024-09-25 14:43:00|15819.64|15739.64|15819.72|15739.72|15819.76|15739.76|15818.86|15738.86|9
1727275390000|2024-09-25 14:43:10|15819.77|15739.77|15818.17|15738.17|15819.77|15739.77|15817.45|15737.45|9
1727275400000|2024-09-25 14:43:20|15818.15|15738.15|15817.26|15737.26|15818.25|15738.25|15816.5|15736.5|10
1727275410000|2024-09-25 14:43:30|15817.87|15737.87|15817.28|15737.28|15817.9|15737.9|15816.78|15736.78|9
1727275420000|2024-09-25 14:43:40|15817.25|15737.25|15812.43|15732.43|15817.25|15737.25|15812.07|15732.07|10
1727275430000|2024-09-25 14:43:50|15812.99|15732.99|15812.67|15732.67|15813.17|15733.17|15812.17|15732.17|10
1727275440000|2024-09-25 14:44:00|15812.94|15732.94|15810.17|15730.17|15812.95|15732.95|15810.17|15730.17|9
1727275450000|2024-09-25 14:44:10|15810.04|15730.04|15811.12|15731.12|15811.12|15731.12|15809.34|15729.34|9
1727275460000|2024-09-25 14:44:20|15811.16|15731.16|15811.64|15731.64|15811.64|15731.64|15810.77|15730.77|8
1727275470000|2024-09-25 14:44:30|15812.12|15732.12|15810.49|15730.49|15812.12|15732.12|15810.49|15730.49|10
1727275480000|2024-09-25 14:44:40|15810.77|15730.77|15810.44|15730.44|15810.77|15730.77|15809.68|15729.68|10
1727275490000|2024-09-25 14:44:50|15809.92|15729.92|15809.84|15729.84|15809.93|15729.93|15809.84|15729.84|7
1727275500000|2024-09-25 14:45:00|15809.8|15729.8|15810.42|15730.42|15810.42|15730.42|15809.3|15729.3|9
1727275510000|2024-09-25 14:45:10|15810.97|15730.97|15810.69|15730.69|15811.33|15731.33|15810.5|15730.5|9
1727275520000|2024-09-25 14:45:20|15810.42|15730.42|15809.51|15729.51|15810.48|15730.48|15809.31|15729.31|9
1727275530000|2024-09-25 14:45:30|15809.62|15729.62|15808.69|15728.69|15810.72|15730.72|15808.69|15728.69|9
1727275540000|2024-09-25 14:45:40|15808.72|15728.72|15808.23|15728.23|15808.83|15728.83|15808.23|15728.23|9
1727275550000|2024-09-25 14:45:50|15808.2|15728.2|15804.25|15724.25|15808.83|15728.83|15804.15|15724.15|10
1727275560000|2024-09-25 14:46:00|15804.2|15724.2|15804.06|15724.06|15804.68|15724.68|15804.04|15724.04|10
1727275570000|2024-09-25 14:46:10|15804.02|15724.02|15804.08|15724.08|15805.31|15725.31|15803.37|15723.37|9
1727275580000|2024-09-25 14:46:20|15804.69|15724.69|15803.53|15723.53|15804.69|15724.69|15802.52|15722.52|8
1727275590000|2024-09-25 14:46:30|15803.04|15723.04|15805.03|15725.03|15805.18|15725.18|15802.91|15722.91|10
1727275600000|2024-09-25 14:46:40|15804.25|15724.25|15803.86|15723.86|15805.26|15725.26|15803.86|15723.86|8
1727275610000|2024-09-25 14:46:50|15804.48|15724.48|15805.07|15725.07|15805.07|15725.07|15803.85|15723.85|10
1727275620000|2024-09-25 14:47:00|15805.6|15725.6|15805.87|15725.87|15805.87|15725.87|15805.43|15725.43|10
1727275630000|2024-09-25 14:47:10|15806.95|15726.95|15806.96|15726.96|15808.45|15728.45|15806.95|15726.95|10
1727275640000|2024-09-25 14:47:20|15806.43|15726.43|15805.01|15725.01|15806.43|15726.43|15805.01|15725.01|10
1727275650000|2024-09-25 14:47:30|15805.18|15725.18|15802.9|15722.9|15805.18|15725.18|15802.85|15722.85|8
1727275660000|2024-09-25 14:47:40|15803.43|15723.43|15801.71|15721.71|15803.44|15723.44|15801.71|15721.71|9
1727275670000|2024-09-25 14:47:50|15801.97|15721.97|15801.22|15721.22|15801.97|15721.97|15801|15721|9
1727275680000|2024-09-25 14:48:00|15800.67|15720.67|15791|15711|15800.67|15720.67|15791|15711|10
1727275690000|2024-09-25 14:48:10|15790.96|15710.96|15789.01|15709.01|15790.96|15710.96|15788.48|15708.48|10
1727275700000|2024-09-25 14:48:20|15788.67|15708.67|15788.56|15708.56|15788.91|15708.91|15787.32|15707.32|10
1727275710000|2024-09-25 14:48:30|15788.58|15708.58|15785.47|15705.47|15788.58|15708.58|15785.47|15705.47|10
1727275720000|2024-09-25 14:48:40|15785.4|15705.4|15786.11|15706.11|15786.11|15706.11|15784.45|15704.45|10
1727275730000|2024-09-25 14:48:50|15786.12|15706.12|15785.55|15705.55|15786.12|15706.12|15785.24|15705.24|8
1727275740000|2024-09-25 14:49:00|15786.09|15706.09|15786.31|15706.31|15786.67|15706.67|15785.13|15705.13|10
1727275750000|2024-09-25 14:49:10|15786.36|15706.36|15783.07|15703.07|15786.36|15706.36|15783.07|15703.07|10
1727275760000|2024-09-25 14:49:20|15783.03|15703.03|15784.88|15704.88|15784.88|15704.88|15782.97|15702.97|8
1727275770000|2024-09-25 14:49:30|15784.93|15704.93|15783.22|15703.22|15784.93|15704.93|15782.62|15702.62|10
1727275780000|2024-09-25 14:49:40|15783.24|15703.24|15784.88|15704.88|15784.88|15704.88|15783.24|15703.24|8
1727275790000|2024-09-25 14:49:50|15784.9|15704.9|15786.44|15706.44|15786.5|15706.5|15784.89|15704.89|10
1727275800000|2024-09-25 14:50:00|15786.22|15706.22|15783.94|15703.94|15786.4|15706.4|15783.94|15703.94|10
1727275810000|2024-09-25 14:50:10|15783.79|15703.79|15783.08|15703.08|15783.84|15703.84|15782.5|15702.5|9
1727275820000|2024-09-25 14:50:20|15783.34|15703.34|15786.88|15706.88|15786.88|15706.88|15783.34|15703.34|10
1727275830000|2024-09-25 14:50:30|15786.92|15706.92|15788.28|15708.28|15788.28|15708.28|15786.88|15706.88|9
1727275840000|2024-09-25 14:50:40|15788.47|15708.47|15789.81|15709.81|15789.81|15709.81|15788.47|15708.47|8
1727275850000|2024-09-25 14:50:50|15789.83|15709.83|15789.89|15709.89|15791.35|15711.35|15789.83|15709.83|9
1727275860000|2024-09-25 14:51:00|15789.62|15709.62|15789.34|15709.34|15789.62|15709.62|15788.78|15708.78|10
1727275870000|2024-09-25 14:51:10|15790.74|15710.74|15790.99|15710.99|15791.69|15711.69|15790.27|15710.27|10
1727275880000|2024-09-25 14:51:20|15790.72|15710.72|15790.24|15710.24|15790.75|15710.75|15790|15710|9
1727275890000|2024-09-25 14:51:30|15790.61|15710.61|15789.99|15709.99|15791.29|15711.29|15789.99|15709.99|10
1727275900000|2024-09-25 14:51:40|15789.98|15709.98|15791.51|15711.51|15792.27|15712.27|15789.77|15709.77|8
1727275910000|2024-09-25 14:51:50|15791.56|15711.56|15790.46|15710.46|15792.07|15712.07|15790.46|15710.46|10
1727275920000|2024-09-25 14:52:00|15790.36|15710.36|15789.29|15709.29|15790.68|15710.68|15789.21|15709.21|10
1727275930000|2024-09-25 14:52:10|15789.33|15709.33|15786.29|15706.29|15789.33|15709.33|15786.29|15706.29|10
1727275940000|2024-09-25 14:52:20|15786.15|15706.15|15780.22|15700.22|15786.15|15706.15|15780.22|15700.22|10
1727275950000|2024-09-25 14:52:30|15779.63|15699.63|15778.45|15698.45|15779.63|15699.63|15778.45|15698.45|9
1727275960000|2024-09-25 14:52:40|15778.98|15698.98|15779.01|15699.01|15779.1|15699.1|15778.76|15698.76|9
1727275970000|2024-09-25 14:52:50|15778.96|15698.96|15780.75|15700.75|15781.04|15701.04|15778.96|15698.96|10
1727275980000|2024-09-25 14:53:00|15780.15|15700.15|15780.57|15700.57|15780.61|15700.61|15779.06|15699.06|8
1727275990000|2024-09-25 14:53:10|15779.52|15699.52|15780.27|15700.27|15780.27|15700.27|15779.52|15699.52|9
1727276000000|2024-09-25 14:53:20|15780.44|15700.44|15782.05|15702.05|15782.68|15702.68|15780.44|15700.44|10
1727276010000|2024-09-25 14:53:30|15782.04|15702.04|15783.44|15703.44|15783.47|15703.47|15782.04|15702.04|10
1727276020000|2024-09-25 14:53:40|15783.42|15703.42|15784.45|15704.45|15784.86|15704.86|15783.42|15703.42|9
1727276030000|2024-09-25 14:53:50|15784.39|15704.39|15784.09|15704.09|15785.04|15705.04|15784.09|15704.09|10
1727276040000|2024-09-25 14:54:00|15784.08|15704.08|15788.16|15708.16|15788.16|15708.16|15783.79|15703.79|9
1727276050000|2024-09-25 14:54:10|15787.88|15707.88|15793.07|15713.07|15793.07|15713.07|15787.88|15707.88|8
1727276060000|2024-09-25 14:54:20|15793.03|15713.03|15791.97|15711.97|15793.18|15713.18|15791.96|15711.96|7
1727276070000|2024-09-25 14:54:30|15791.98|15711.98|15793.16|15713.16|15793.16|15713.16|15791.98|15711.98|9
1727276080000|2024-09-25 14:54:40|15792.96|15712.96|15794.37|15714.37|15794.37|15714.37|15792.65|15712.65|8
1727276090000|2024-09-25 14:54:50|15794.24|15714.24|15793.15|15713.15|15794.57|15714.57|15793.14|15713.14|9
1727276100000|2024-09-25 14:55:00|15794.14|15714.14|15793.66|15713.66|15794.23|15714.23|15793.14|15713.14|10
1727276110000|2024-09-25 14:55:10|15793.27|15713.27|15795.62|15715.62|15796.14|15716.14|15792.3|15712.3|7
1727276120000|2024-09-25 14:55:20|15795.85|15715.85|15801.33|15721.33|15801.33|15721.33|15795.85|15715.85|9
1727276130000|2024-09-25 14:55:30|15801.03|15721.03|15802.38|15722.38|15802.44|15722.44|15801.03|15721.03|10
1727276140000|2024-09-25 14:55:40|15802.5|15722.5|15804.49|15724.49|15804.49|15724.49|15802.5|15722.5|10
1727276150000|2024-09-25 14:55:50|15804.76|15724.76|15808.46|15728.46|15808.46|15728.46|15804.56|15724.56|10
1727276160000|2024-09-25 14:56:00|15808.49|15728.49|15809.61|15729.61|15810.2|15730.2|15808.49|15728.49|9
1727276170000|2024-09-25 14:56:10|15811.94|15731.94|15813.24|15733.24|15813.25|15733.25|15811.92|15731.92|9
1727276180000|2024-09-25 14:56:20|15813.23|15733.23|15815.21|15735.21|15815.21|15735.21|15813.23|15733.23|9
1727276190000|2024-09-25 14:56:30|15815.87|15735.87|15819.2|15739.2|15819.2|15739.2|15815.81|15735.81|10
1727276200000|2024-09-25 14:56:40|15818.19|15738.19|15817.95|15737.95|15818.64|15738.64|15817.86|15737.86|8
1727276210000|2024-09-25 14:56:50|15819.05|15739.05|15817.61|15737.61|15819.05|15739.05|15817.61|15737.61|8
1727276220000|2024-09-25 14:57:00|15817.21|15737.21|15819.22|15739.22|15819.26|15739.26|15817.21|15737.21|9
1727276230000|2024-09-25 14:57:10|15818.45|15738.45|15816.49|15736.49|15819.14|15739.14|15816.34|15736.34|8
1727276240000|2024-09-25 14:57:20|15816.41|15736.41|15815.67|15735.67|15816.6|15736.6|15815.67|15735.67|10
1727276250000|2024-09-25 14:57:30|15815.93|15735.93|15815.63|15735.63|15816.55|15736.55|15815.01|15735.01|8
1727276260000|2024-09-25 14:57:40|15815.45|15735.45|15819.96|15739.96|15819.96|15739.96|15815.02|15735.02|9
1727276270000|2024-09-25 14:57:50|15820.97|15740.97|15823.32|15743.32|15823.32|15743.32|15820.97|15740.97|10
1727276280000|2024-09-25 14:58:00|15823.29|15743.29|15823.52|15743.52|15823.52|15743.52|15822|15742|9
1727276290000|2024-09-25 14:58:10|15823.13|15743.13|15825.61|15745.61|15825.61|15745.61|15823.04|15743.04|8
1727276300000|2024-09-25 14:58:20|15824.72|15744.72|15824.63|15744.63|15825.92|15745.92|15824.63|15744.63|10
1727276310000|2024-09-25 14:58:30|15824.44|15744.44|15823.66|15743.66|15825.11|15745.11|15823.62|15743.62|10
1727276320000|2024-09-25 14:58:40|15823.7|15743.7|15821.35|15741.35|15823.7|15743.7|15821.34|15741.34|8
1727276330000|2024-09-25 14:58:50|15821.18|15741.18|15822.98|15742.98|15822.98|15742.98|15821.11|15741.11|8
1727276340000|2024-09-25 14:59:00|15823.33|15743.33|15824.97|15744.97|15824.97|15744.97|15822.86|15742.86|10
1727276350000|2024-09-25 14:59:10|15824.34|15744.34|15823.86|15743.86|15824.34|15744.34|15823.18|15743.18|8
1727276360000|2024-09-25 14:59:20|15823.9|15743.9|15830.78|15750.78|15830.78|15750.78|15823.85|15743.85|10
1727276370000|2024-09-25 14:59:30|15831.71|15751.71|15832.74|15752.74|15833.22|15753.22|15831.19|15751.19|10
1727276380000|2024-09-25 14:59:40|15832.77|15752.77|15832.32|15752.32|15834.72|15754.72|15832.32|15752.32|6
1727276390000|2024-09-25 14:59:50|15832.31|15752.31|15833.04|15753.04|15833.04|15753.04|15832.22|15752.22|10
1727276400000|2024-09-25 15:00:00|15832.86|15752.86|15833.95|15753.95|15833.99|15753.99|15832.55|15752.55|10
1727276410000|2024-09-25 15:00:10|15835.36|15755.36|15834.4|15754.4|15835.36|15755.36|15833.26|15753.26|10
1727276420000|2024-09-25 15:00:20|15834.15|15754.15|15830.9|15750.9|15834.15|15754.15|15830.9|15750.9|10
1727276430000|2024-09-25 15:00:30|15831.63|15751.63|15831.78|15751.78|15831.94|15751.94|15831.63|15751.63|8
1727276440000|2024-09-25 15:00:40|15832.76|15752.76|15833.84|15753.84|15834.65|15754.65|15832.76|15752.76|10
1727276450000|2024-09-25 15:00:50|15833.8|15753.8|15832.61|15752.61|15833.8|15753.8|15832.61|15752.61|10
1727276460000|2024-09-25 15:01:00|15832.55|15752.55|15832.24|15752.24|15832.55|15752.55|15830.6|15750.6|10
1727276470000|2024-09-25 15:01:10|15831.74|15751.74|15832.87|15752.87|15832.87|15752.87|15831.61|15751.61|10
1727276480000|2024-09-25 15:01:20|15833.15|15753.15|15833.65|15753.65|15833.77|15753.77|15832.6|15752.6|8
1727276490000|2024-09-25 15:01:30|15833.27|15753.27|15832.26|15752.26|15833.65|15753.65|15832.26|15752.26|10
1727276500000|2024-09-25 15:01:40|15832.25|15752.25|15833.85|15753.85|15833.87|15753.87|15831.37|15751.37|8
1727276510000|2024-09-25 15:01:50|15834.04|15754.04|15835.17|15755.17|15835.17|15755.17|15833.96|15753.96|7
1727276520000|2024-09-25 15:02:00|15835.15|15755.15|15831.51|15751.51|15835.32|15755.32|15831.51|15751.51|10
1727276530000|2024-09-25 15:02:10|15831.23|15751.23|15831.67|15751.67|15831.77|15751.77|15830.88|15750.88|10
1727276540000|2024-09-25 15:02:20|15831.69|15751.69|15831.42|15751.42|15832.72|15752.72|15831.42|15751.42|10
1727276550000|2024-09-25 15:02:30|15831.44|15751.44|15831.58|15751.58|15831.61|15751.61|15831.44|15751.44|8
1727276560000|2024-09-25 15:02:40|15831.69|15751.69|15830.28|15750.28|15832.08|15752.08|15830.28|15750.28|10
1727276570000|2024-09-25 15:02:50|15830.9|15750.9|15830.12|15750.12|15830.9|15750.9|15828.95|15748.95|7
1727276580000|2024-09-25 15:03:00|15830.19|15750.19|15833.2|15753.2|15833.2|15753.2|15830.19|15750.19|9
1727276590000|2024-09-25 15:03:10|15832.6|15752.6|15835.57|15755.57|15835.57|15755.57|15832.26|15752.26|10
1727276600000|2024-09-25 15:03:20|15835.56|15755.56|15833.84|15753.84|15835.56|15755.56|15833.84|15753.84|9
1727276610000|2024-09-25 15:03:30|15832.99|15752.99|15832.29|15752.29|15832.99|15752.99|15831.94|15751.94|10
1727276620000|2024-09-25 15:03:40|15832.33|15752.33|15834.26|15754.26|15834.82|15754.82|15832.33|15752.33|10
1727276630000|2024-09-25 15:03:50|15835.05|15755.05|15835.74|15755.74|15835.74|15755.74|15835.01|15755.01|9
1727276640000|2024-09-25 15:04:00|15835.19|15755.19|15835.26|15755.26|15835.85|15755.85|15835.19|15755.19|9
1727276650000|2024-09-25 15:04:10|15834.64|15754.64|15833.59|15753.59|15835.33|15755.33|15833.25|15753.25|7
1727276660000|2024-09-25 15:04:20|15833.91|15753.91|15833.93|15753.93|15833.99|15753.99|15833.91|15753.91|6
1727276670000|2024-09-25 15:04:30|15833.92|15753.92|15834.12|15754.12|15834.12|15754.12|15833.56|15753.56|7
1727276680000|2024-09-25 15:04:40|15835.16|15755.16|15839.29|15759.29|15839.29|15759.29|15835.16|15755.16|8
1727276690000|2024-09-25 15:04:50|15839.31|15759.31|15839.7|15759.7|15839.7|15759.7|15839.31|15759.31|7
1727276700000|2024-09-25 15:05:00|15839.72|15759.72|15841.97|15761.97|15842.19|15762.19|15839.72|15759.72|9
1727276710000|2024-09-25 15:05:10|15841.83|15761.83|15843.48|15763.48|15843.76|15763.76|15841.83|15761.83|10
1727276720000|2024-09-25 15:05:20|15843.16|15763.16|15844.81|15764.81|15844.81|15764.81|15843.16|15763.16|9
1727276730000|2024-09-25 15:05:30|15845.29|15765.29|15843.7|15763.7|15845.29|15765.29|15843.7|15763.7|9
1727276740000|2024-09-25 15:05:40|15843.63|15763.63|15843.72|15763.72|15844.72|15764.72|15842.87|15762.87|10
1727276750000|2024-09-25 15:05:50|15843.05|15763.05|15840.05|15760.05|15843.05|15763.05|15840.05|15760.05|10
1727276760000|2024-09-25 15:06:00|15840.14|15760.14|15841.95|15761.95|15841.95|15761.95|15840.14|15760.14|8
1727276770000|2024-09-25 15:06:10|15841.78|15761.78|15839.82|15759.82|15841.78|15761.78|15839.31|15759.31|10
1727276780000|2024-09-25 15:06:20|15840.77|15760.77|15840.79|15760.79|15841.06|15761.06|15839.4|15759.4|10
1727276790000|2024-09-25 15:06:30|15839.34|15759.34|15837.53|15757.53|15839.34|15759.34|15836.93|15756.93|10
1727276800000|2024-09-25 15:06:40|15837.42|15757.42|15837.82|15757.82|15838.03|15758.03|15837.39|15757.39|8
1727276810000|2024-09-25 15:06:50|15837.71|15757.71|15836.63|15756.63|15837.71|15757.71|15836.63|15756.63|8
1727276820000|2024-09-25 15:07:00|15837.58|15757.58|15838.53|15758.53|15838.87|15758.87|15837.4|15757.4|10
1727276830000|2024-09-25 15:07:10|15838.7|15758.7|15841.96|15761.96|15841.96|15761.96|15838.7|15758.7|9
1727276840000|2024-09-25 15:07:20|15842.01|15762.01|15841.88|15761.88|15842.25|15762.25|15841.26|15761.26|9
1727276850000|2024-09-25 15:07:30|15841.89|15761.89|15843.35|15763.35|15843.35|15763.35|15841.89|15761.89|7
1727276860000|2024-09-25 15:07:40|15843.38|15763.38|15842.4|15762.4|15843.45|15763.45|15842.4|15762.4|9
1727276870000|2024-09-25 15:07:50|15842.58|15762.58|15843.07|15763.07|15843.08|15763.08|15842.4|15762.4|8
1727276880000|2024-09-25 15:08:00|15843.27|15763.27|15840.89|15760.89|15843.46|15763.46|15840.89|15760.89|9
1727276890000|2024-09-25 15:08:10|15840.51|15760.51|15836.02|15756.02|15840.51|15760.51|15835.78|15755.78|9
1727276900000|2024-09-25 15:08:20|15835.94|15755.94|15834.77|15754.77|15835.94|15755.94|15833.66|15753.66|10
1727276910000|2024-09-25 15:08:30|15834.42|15754.42|15834.6|15754.6|15835.13|15755.13|15834.42|15754.42|8
1727276920000|2024-09-25 15:08:40|15834.1|15754.1|15833.14|15753.14|15834.6|15754.6|15832.96|15752.96|8
1727276930000|2024-09-25 15:08:50|15833.15|15753.15|15832.81|15752.81|15833.15|15753.15|15832.6|15752.6|6
1727276940000|2024-09-25 15:09:00|15833.57|15753.57|15835.02|15755.02|15835.02|15755.02|15833.42|15753.42|8
1727276950000|2024-09-25 15:09:10|15833.37|15753.37|15835.14|15755.14|15835.69|15755.69|15833.37|15753.37|9
1727276960000|2024-09-25 15:09:20|15835.73|15755.73|15839.23|15759.23|15839.23|15759.23|15835.73|15755.73|9
1727276970000|2024-09-25 15:09:30|15839.44|15759.44|15841.03|15761.03|15841.76|15761.76|15839.44|15759.44|9
1727276980000|2024-09-25 15:09:40|15840.26|15760.26|15842.32|15762.32|15842.32|15762.32|15840.26|15760.26|9
1727276990000|2024-09-25 15:09:50|15842.33|15762.33|15840.92|15760.92|15842.33|15762.33|15840.76|15760.76|10
1727277000000|2024-09-25 15:10:00|15840.97|15760.97|15841.19|15761.19|15841.62|15761.62|15840.94|15760.94|10
1727277010000|2024-09-25 15:10:10|15840.06|15760.06|15839.31|15759.31|15840.45|15760.45|15838.89|15758.89|9
1727277020000|2024-09-25 15:10:20|15839.02|15759.02|15837.96|15757.96|15839.05|15759.05|15837.87|15757.87|8
1727277030000|2024-09-25 15:10:30|15838.39|15758.39|15838|15758|15839.62|15759.62|15838|15758|10
1727277040000|2024-09-25 15:10:40|15836.96|15756.96|15837.09|15757.09|15837.66|15757.66|15836.85|15756.85|9
1727277050000|2024-09-25 15:10:50|15836.17|15756.17|15832.71|15752.71|15836.17|15756.17|15832.71|15752.71|9
1727277060000|2024-09-25 15:11:00|15832.7|15752.7|15831.06|15751.06|15832.7|15752.7|15829.74|15749.74|9
1727277070000|2024-09-25 15:11:10|15830.48|15750.48|15830.95|15750.95|15831.27|15751.27|15830.48|15750.48|9
1727277080000|2024-09-25 15:11:20|15831.23|15751.23|15832.55|15752.55|15832.55|15752.55|15831.23|15751.23|10
1727277090000|2024-09-25 15:11:30|15833.2|15753.2|15832.9|15752.9|15833.22|15753.22|15832.14|15752.14|9
1727277100000|2024-09-25 15:11:40|15831.98|15751.98|15830.51|15750.51|15831.98|15751.98|15829.94|15749.94|10
1727277110000|2024-09-25 15:11:50|15831.14|15751.14|15828.79|15748.79|15831.14|15751.14|15828.55|15748.55|10
1727277120000|2024-09-25 15:12:00|15828.75|15748.75|15829.56|15749.56|15830.41|15750.41|15828.75|15748.75|9
1727277130000|2024-09-25 15:12:10|15829.51|15749.51|15825.85|15745.85|15829.51|15749.51|15825.52|15745.52|10
1727277140000|2024-09-25 15:12:20|15826.04|15746.04|15821.9|15741.9|15826.08|15746.08|15821.87|15741.87|10
1727277150000|2024-09-25 15:12:30|15821.66|15741.66|15819.35|15739.35|15821.66|15741.66|15818.58|15738.58|9
1727277160000|2024-09-25 15:12:40|15819.32|15739.32|15819.34|15739.34|15820.6|15740.6|15818.8|15738.8|9
1727277170000|2024-09-25 15:12:50|15819.14|15739.14|15817.03|15737.03|15819.14|15739.14|15816.96|15736.96|10
1727277180000|2024-09-25 15:13:00|15817.14|15737.14|15817.44|15737.44|15818.69|15738.69|15817.14|15737.14|10
1727277190000|2024-09-25 15:13:10|15816.13|15736.13|15816.33|15736.33|15816.51|15736.51|15815.93|15735.93|8
1727277200000|2024-09-25 15:13:20|15816.34|15736.34|15816.87|15736.87|15816.97|15736.97|15816.34|15736.34|8
1727277210000|2024-09-25 15:13:30|15816.92|15736.92|15818.86|15738.86|15819.06|15739.06|15816.92|15736.92|10
1727277220000|2024-09-25 15:13:40|15818.59|15738.59|15817.03|15737.03|15818.59|15738.59|15816.79|15736.79|10
1727277230000|2024-09-25 15:13:50|15816.83|15736.83|15816.17|15736.17|15817.84|15737.84|15816.16|15736.16|10
1727277240000|2024-09-25 15:14:00|15816.18|15736.18|15812.76|15732.76|15816.22|15736.22|15812.76|15732.76|9
1727277250000|2024-09-25 15:14:10|15811.94|15731.94|15813.31|15733.31|15813.39|15733.39|15811.9|15731.9|10
1727277260000|2024-09-25 15:14:20|15813.48|15733.48|15812.64|15732.64|15813.72|15733.72|15812.57|15732.57|10
1727277270000|2024-09-25 15:14:30|15813.05|15733.05|15816.57|15736.57|15816.74|15736.74|15813.05|15733.05|10
1727277280000|2024-09-25 15:14:40|15816.56|15736.56|15814.12|15734.12|15816.87|15736.87|15813.92|15733.92|10
1727277290000|2024-09-25 15:14:50|15814.08|15734.08|15811.35|15731.35|15814.08|15734.08|15811.35|15731.35|10
1727277300000|2024-09-25 15:15:00|15811.4|15731.4|15813.39|15733.39|15814.33|15734.33|15811.4|15731.4|10
1727277310000|2024-09-25 15:15:10|15813.4|15733.4|15815.21|15735.21|15815.21|15735.21|15812.94|15732.94|10
1727277320000|2024-09-25 15:15:20|15815.39|15735.39|15814.52|15734.52|15815.39|15735.39|15813.85|15733.85|10
1727277330000|2024-09-25 15:15:30|15812.82|15732.82|15807.98|15727.98|15812.82|15732.82|15807.09|15727.09|9
1727277340000|2024-09-25 15:15:40|15807.76|15727.76|15807.03|15727.03|15807.76|15727.76|15806.67|15726.67|8
1727277350000|2024-09-25 15:15:50|15807.06|15727.06|15806.24|15726.24|15807.06|15727.06|15806.02|15726.02|10
1727277360000|2024-09-25 15:16:00|15805.94|15725.94|15805.44|15725.44|15806.11|15726.11|15805.44|15725.44|10
1727277370000|2024-09-25 15:16:10|15805.64|15725.64|15806.08|15726.08|15806.9|15726.9|15805.63|15725.63|10
1727277380000|2024-09-25 15:16:20|15806.91|15726.91|15807.3|15727.3|15808.01|15728.01|15806.91|15726.91|10
1727277390000|2024-09-25 15:16:30|15807.27|15727.27|15806.71|15726.71|15807.27|15727.27|15806.55|15726.55|10
1727277400000|2024-09-25 15:16:40|15807.08|15727.08|15804.85|15724.85|15807.08|15727.08|15804.85|15724.85|9
1727277410000|2024-09-25 15:16:50|15804.87|15724.87|15799.34|15719.34|15804.87|15724.87|15799.34|15719.34|10
1727277420000|2024-09-25 15:17:00|15799.35|15719.35|15799.58|15719.58|15799.61|15719.61|15798.56|15718.56|9
1727277430000|2024-09-25 15:17:10|15799.27|15719.27|15797.23|15717.23|15800.31|15720.31|15796.68|15716.68|10
1727277440000|2024-09-25 15:17:20|15796.83|15716.83|15798.12|15718.12|15798.37|15718.37|15796.75|15716.75|10
1727277450000|2024-09-25 15:17:30|15797.44|15717.44|15797.82|15717.82|15798.8|15718.8|15797.44|15717.44|9
1727277460000|2024-09-25 15:17:40|15797.84|15717.84|15800.44|15720.44|15800.44|15720.44|15797.84|15717.84|6
1727277470000|2024-09-25 15:17:50|15800.91|15720.91|15800.33|15720.33|15800.99|15720.99|15800.33|15720.33|7
1727277480000|2024-09-25 15:18:00|15799.94|15719.94|15800.73|15720.73|15802.11|15722.11|15799.94|15719.94|10
1727277490000|2024-09-25 15:18:10|15800.37|15720.37|15802.52|15722.52|15802.68|15722.68|15800.37|15720.37|9
1727277500000|2024-09-25 15:18:20|15800.25|15720.25|15798.56|15718.56|15800.25|15720.25|15798.47|15718.47|10
1727277510000|2024-09-25 15:18:30|15798.53|15718.53|15801.84|15721.84|15801.92|15721.92|15798.43|15718.43|10
1727277520000|2024-09-25 15:18:40|15801.56|15721.56|15800.68|15720.68|15801.56|15721.56|15800.68|15720.68|8
1727277530000|2024-09-25 15:18:50|15800.75|15720.75|15806.61|15726.61|15806.61|15726.61|15800.11|15720.11|10
1727277540000|2024-09-25 15:19:00|15806.71|15726.71|15810.9|15730.9|15810.9|15730.9|15806.62|15726.62|10
1727277550000|2024-09-25 15:19:10|15811.18|15731.18|15811.3|15731.3|15812.07|15732.07|15810.73|15730.73|8
1727277560000|2024-09-25 15:19:20|15810.02|15730.02|15810.35|15730.35|15810.35|15730.35|15809.34|15729.34|10
1727277570000|2024-09-25 15:19:30|15811.04|15731.04|15812.9|15732.9|15812.9|15732.9|15810.76|15730.76|9
1727277580000|2024-09-25 15:19:40|15812.92|15732.92|15813.14|15733.14|15813.99|15733.99|15812.92|15732.92|10
1727277590000|2024-09-25 15:19:50|15813.52|15733.52|15820.89|15740.89|15821.01|15741.01|15813.06|15733.06|9
1727277600000|2024-09-25 15:20:00|15820.34|15740.34|15821.16|15741.16|15821.16|15741.16|15819.98|15739.98|10
1727277610000|2024-09-25 15:20:10|15820.75|15740.75|15820.29|15740.29|15822.08|15742.08|15820.29|15740.29|10
1727277620000|2024-09-25 15:20:20|15819.02|15739.02|15817.66|15737.66|15819.02|15739.02|15817.66|15737.66|9
1727277630000|2024-09-25 15:20:30|15817.65|15737.65|15817.37|15737.37|15817.65|15737.65|15816.71|15736.71|10
1727277640000|2024-09-25 15:20:40|15817.47|15737.47|15817.52|15737.52|15818.81|15738.81|15817.46|15737.46|9
1727277650000|2024-09-25 15:20:50|15817.53|15737.53|15817.67|15737.67|15818|15738|15817.49|15737.49|9
1727277660000|2024-09-25 15:21:00|15817.66|15737.66|15819.38|15739.38|15819.89|15739.89|15817.66|15737.66|10
1727277670000|2024-09-25 15:21:10|15819.47|15739.47|15818.01|15738.01|15819.47|15739.47|15817.88|15737.88|10
1727277680000|2024-09-25 15:21:20|15817.8|15737.8|15815.58|15735.58|15818.41|15738.41|15815.45|15735.45|10
1727277690000|2024-09-25 15:21:30|15815.6|15735.6|15815.28|15735.28|15815.64|15735.64|15815.19|15735.19|9
1727277700000|2024-09-25 15:21:40|15815.09|15735.09|15816.53|15736.53|15816.53|15736.53|15814.61|15734.61|9
1727277710000|2024-09-25 15:21:50|15816.59|15736.59|15815.84|15735.84|15816.59|15736.59|15815.63|15735.63|10
1727277720000|2024-09-25 15:22:00|15815.83|15735.83|15816.35|15736.35|15816.5|15736.5|15815.41|15735.41|10
1727277730000|2024-09-25 15:22:10|15816.66|15736.66|15819.45|15739.45|15819.45|15739.45|15816.66|15736.66|9
1727277740000|2024-09-25 15:22:20|15818.84|15738.84|15819.49|15739.49|15819.49|15739.49|15818.82|15738.82|10
1727277750000|2024-09-25 15:22:30|15819.86|15739.86|15822.04|15742.04|15822.23|15742.23|15819.86|15739.86|9
1727277760000|2024-09-25 15:22:40|15822.25|15742.25|15822.68|15742.68|15822.68|15742.68|15822.25|15742.25|8
1727277770000|2024-09-25 15:22:50|15823.74|15743.74|15826.64|15746.64|15826.82|15746.82|15823.56|15743.56|10
1727277780000|2024-09-25 15:23:00|15829.22|15749.22|15830.26|15750.26|15830.57|15750.57|15827.47|15747.47|10
1727277790000|2024-09-25 15:23:10|15830.18|15750.18|15829.19|15749.19|15830.32|15750.32|15828.91|15748.91|10
1727277800000|2024-09-25 15:23:20|15829.13|15749.13|15834.98|15754.98|15835.11|15755.11|15829.13|15749.13|10
1727277810000|2024-09-25 15:23:30|15835.58|15755.58|15836.14|15756.14|15836.63|15756.63|15835.58|15755.58|10
1727277820000|2024-09-25 15:23:40|15835.98|15755.98|15836.92|15756.92|15836.92|15756.92|15835.98|15755.98|9
1727277830000|2024-09-25 15:23:50|15836.37|15756.37|15836.33|15756.33|15836.37|15756.37|15835.94|15755.94|9
1727277840000|2024-09-25 15:24:00|15836.61|15756.61|15837.8|15757.8|15837.8|15757.8|15835.53|15755.53|10
1727277850000|2024-09-25 15:24:10|15837.79|15757.79|15836.98|15756.98|15838.32|15758.32|15836.98|15756.98|10
1727277860000|2024-09-25 15:24:20|15835.98|15755.98|15834.62|15754.62|15835.98|15755.98|15834.26|15754.26|10
1727277870000|2024-09-25 15:24:30|15834.27|15754.27|15833.5|15753.5|15834.27|15754.27|15833.34|15753.34|8
1727277880000|2024-09-25 15:24:40|15833.39|15753.39|15834.02|15754.02|15834.1|15754.1|15833.39|15753.39|9
1727277890000|2024-09-25 15:24:50|15833.8|15753.8|15833.92|15753.92|15834.47|15754.47|15833.31|15753.31|10
1727277900000|2024-09-25 15:25:00|15834.03|15754.03|15829.93|15749.93|15834.03|15754.03|15829.51|15749.51|10
1727277910000|2024-09-25 15:25:10|15829.82|15749.82|15829.45|15749.45|15830.87|15750.87|15829.45|15749.45|10
1727277920000|2024-09-25 15:25:20|15829.97|15749.97|15830.86|15750.86|15830.94|15750.94|15829.97|15749.97|6
1727277930000|2024-09-25 15:25:30|15830.62|15750.62|15827.92|15747.92|15830.65|15750.65|15827.92|15747.92|10
1727277940000|2024-09-25 15:25:40|15827.82|15747.82|15826.43|15746.43|15827.97|15747.97|15825.36|15745.36|10
1727277950000|2024-09-25 15:25:50|15826.95|15746.95|15827.47|15747.47|15828.33|15748.33|15826.64|15746.64|9
1727277960000|2024-09-25 15:26:00|15827.31|15747.31|15828.78|15748.78|15828.78|15748.78|15826.91|15746.91|9
1727277970000|2024-09-25 15:26:10|15828.54|15748.54|15827.2|15747.2|15828.92|15748.92|15827.2|15747.2|10
1727277980000|2024-09-25 15:26:20|15827.31|15747.31|15826.59|15746.59|15827.5|15747.5|15826.53|15746.53|8
1727277990000|2024-09-25 15:26:30|15826.66|15746.66|15825.27|15745.27|15826.66|15746.66|15825.27|15745.27|8
1727278000000|2024-09-25 15:26:40|15825.12|15745.12|15824.73|15744.73|15825.12|15745.12|15824.53|15744.53|8
1727278010000|2024-09-25 15:26:50|15825.98|15745.98|15826.06|15746.06|15826.07|15746.07|15825.74|15745.74|8
1727278020000|2024-09-25 15:27:00|15825.83|15745.83|15824.7|15744.7|15825.92|15745.92|15824.7|15744.7|8
1727278030000|2024-09-25 15:27:10|15824.69|15744.69|15824.3|15744.3|15824.69|15744.69|15824|15744|7
1727278040000|2024-09-25 15:27:20|15823.96|15743.96|15824.51|15744.51|15824.51|15744.51|15823.51|15743.51|6
1727278050000|2024-09-25 15:27:30|15824.91|15744.91|15826.26|15746.26|15826.26|15746.26|15824.78|15744.78|9
1727278060000|2024-09-25 15:27:40|15827.74|15747.74|15827.09|15747.09|15827.75|15747.75|15826.85|15746.85|8
1727278070000|2024-09-25 15:27:50|15827.08|15747.08|15826.63|15746.63|15827.09|15747.09|15825.7|15745.7|8
1727278080000|2024-09-25 15:28:00|15826.58|15746.58|15827.37|15747.37|15827.37|15747.37|15826.3|15746.3|10
1727278090000|2024-09-25 15:28:10|15827.84|15747.84|15828.69|15748.69|15828.69|15748.69|15827.45|15747.45|10
1727278100000|2024-09-25 15:28:20|15828.52|15748.52|15824.07|15744.07|15828.55|15748.55|15824.06|15744.06|9
1727278110000|2024-09-25 15:28:30|15823.9|15743.9|15821.6|15741.6|15823.9|15743.9|15821.6|15741.6|9
1727278120000|2024-09-25 15:28:40|15821.85|15741.85|15817.07|15737.07|15821.85|15741.85|15817.07|15737.07|10
1727278130000|2024-09-25 15:28:50|15814.15|15734.15|15806|15726|15814.15|15734.15|15806|15726|10
1727278140000|2024-09-25 15:29:00|15805.99|15725.99|15805.23|15725.23|15805.99|15725.99|15805.23|15725.23|8
1727278150000|2024-09-25 15:29:10|15802.21|15722.21|15801.24|15721.24|15802.21|15722.21|15801.01|15721.01|10
1727278160000|2024-09-25 15:29:20|15801.23|15721.23|15802.9|15722.9|15802.9|15722.9|15800.86|15720.86|9
1727278170000|2024-09-25 15:29:30|15802.47|15722.47|15802.49|15722.49|15802.49|15722.49|15801.69|15721.69|8
1727278180000|2024-09-25 15:29:40|15802.48|15722.48|15801.73|15721.73|15802.48|15722.48|15801.38|15721.38|10
1727278190000|2024-09-25 15:29:50|15802.14|15722.14|15801.38|15721.38|15802.14|15722.14|15801.25|15721.25|9
1727278200000|2024-09-25 15:30:00|15801.5|15721.5|15798.99|15718.99|15801.5|15721.5|15798.99|15718.99|10
1727278210000|2024-09-25 15:30:10|15799.25|15719.25|15793.76|15713.76|15799.79|15719.79|15793.67|15713.67|9
1727278220000|2024-09-25 15:30:20|15793.51|15713.51|15793.33|15713.33|15793.77|15713.77|15793.33|15713.33|10
1727278230000|2024-09-25 15:30:30|15793.42|15713.42|15792.6|15712.6|15793.42|15713.42|15792.1|15712.1|10
1727278240000|2024-09-25 15:30:40|15792.93|15712.93|15790.52|15710.52|15792.93|15712.93|15790.52|15710.52|10
1727278250000|2024-09-25 15:30:50|15789.64|15709.64|15790.27|15710.27|15790.75|15710.75|15789.6|15709.6|10
1727278260000|2024-09-25 15:31:00|15790.03|15710.03|15789.42|15709.42|15790.58|15710.58|15788.87|15708.87|10
1727278270000|2024-09-25 15:31:10|15789.47|15709.47|15789.74|15709.74|15789.74|15709.74|15789.31|15709.31|9
1727278280000|2024-09-25 15:31:20|15789.75|15709.75|15790.23|15710.23|15790.55|15710.55|15789.68|15709.68|10
1727278290000|2024-09-25 15:31:30|15790.22|15710.22|15790.71|15710.71|15790.71|15710.71|15790|15710|8
1727278300000|2024-09-25 15:31:40|15790.69|15710.69|15791.38|15711.38|15791.38|15711.38|15790.2|15710.2|10
1727278310000|2024-09-25 15:31:50|15791.64|15711.64|15789.72|15709.72|15791.64|15711.64|15789.23|15709.23|9
1727278320000|2024-09-25 15:32:00|15789.49|15709.49|15789.07|15709.07|15789.49|15709.49|15787.16|15707.16|10
1727278330000|2024-09-25 15:32:10|15788.44|15708.44|15788.92|15708.92|15789.74|15709.74|15788.31|15708.31|9
1727278340000|2024-09-25 15:32:20|15789.48|15709.48|15790.48|15710.48|15791.07|15711.07|15789.34|15709.34|10
1727278350000|2024-09-25 15:32:30|15790.45|15710.45|15788.22|15708.22|15790.49|15710.49|15788.22|15708.22|9
1727278360000|2024-09-25 15:32:40|15788.17|15708.17|15787.97|15707.97|15788.17|15708.17|15787.36|15707.36|10
1727278370000|2024-09-25 15:32:50|15787.96|15707.96|15785.61|15705.61|15787.96|15707.96|15785.61|15705.61|9
1727278380000|2024-09-25 15:33:00|15786.03|15706.03|15785.33|15705.33|15786.52|15706.52|15785.25|15705.25|9
1727278390000|2024-09-25 15:33:10|15785.28|15705.28|15785.68|15705.68|15785.82|15705.82|15785.28|15705.28|6
1727278400000|2024-09-25 15:33:20|15785.76|15705.76|15783.91|15703.91|15785.77|15705.77|15782.65|15702.65|10
1727278410000|2024-09-25 15:33:30|15783.86|15703.86|15783.13|15703.13|15784.15|15704.15|15782.39|15702.39|10
1727278420000|2024-09-25 15:33:40|15782.8|15702.8|15781.73|15701.73|15782.83|15702.83|15781.43|15701.43|8
1727278430000|2024-09-25 15:33:50|15781.68|15701.68|15780.09|15700.09|15781.71|15701.71|15779.18|15699.18|10
1727278440000|2024-09-25 15:34:00|15780.06|15700.06|15777.81|15697.81|15780.32|15700.32|15777.76|15697.76|10
1727278450000|2024-09-25 15:34:10|15780.92|15700.92|15777.73|15697.73|15780.92|15700.92|15777.46|15697.46|10
1727278460000|2024-09-25 15:34:20|15777.87|15697.87|15773.01|15693.01|15777.88|15697.88|15772.87|15692.87|10
1727278470000|2024-09-25 15:34:30|15772.99|15692.99|15767.66|15687.66|15772.99|15692.99|15767.66|15687.66|10
1727278480000|2024-09-25 15:34:40|15768.5|15688.5|15767.48|15687.48|15768.5|15688.5|15766.84|15686.84|10
1727278490000|2024-09-25 15:34:50|15767.47|15687.47|15765.67|15685.67|15767.47|15687.47|15764.83|15684.83|10
1727278500000|2024-09-25 15:35:00|15765.72|15685.72|15766.94|15686.94|15767.65|15687.65|15765.5|15685.5|10
1727278510000|2024-09-25 15:35:10|15764.85|15684.85|15763.27|15683.27|15765.42|15685.42|15761.77|15681.77|10
1727278520000|2024-09-25 15:35:20|15763.34|15683.34|15764.53|15684.53|15764.56|15684.56|15763.34|15683.34|9
1727278530000|2024-09-25 15:35:30|15765.76|15685.76|15766.58|15686.58|15766.58|15686.58|15765.76|15685.76|10
1727278540000|2024-09-25 15:35:40|15766.92|15686.92|15769.16|15689.16|15769.89|15689.89|15766.92|15686.92|10
1727278550000|2024-09-25 15:35:50|15769.45|15689.45|15767.55|15687.55|15769.73|15689.73|15767.55|15687.55|10
1727278560000|2024-09-25 15:36:00|15767.57|15687.57|15769.82|15689.82|15771.06|15691.06|15767.53|15687.53|10
1727278570000|2024-09-25 15:36:10|15769.39|15689.39|15772.02|15692.02|15772.19|15692.19|15768.85|15688.85|9
1727278580000|2024-09-25 15:36:20|15772.07|15692.07|15771.16|15691.16|15772.51|15692.51|15771.12|15691.12|10
1727278590000|2024-09-25 15:36:30|15771.66|15691.66|15772.18|15692.18|15773.45|15693.45|15771.66|15691.66|10
1727278600000|2024-09-25 15:36:40|15772.42|15692.42|15772.77|15692.77|15772.77|15692.77|15772.38|15692.38|9
1727278610000|2024-09-25 15:36:50|15773.17|15693.17|15777.11|15697.11|15778.2|15698.2|15773.17|15693.17|10
1727278620000|2024-09-25 15:37:00|15777.29|15697.29|15778.04|15698.04|15778.24|15698.24|15777.29|15697.29|9
1727278630000|2024-09-25 15:37:10|15777.6|15697.6|15777.26|15697.26|15777.78|15697.78|15776.79|15696.79|10
1727278640000|2024-09-25 15:37:20|15776.56|15696.56|15776.38|15696.38|15776.76|15696.76|15776.38|15696.38|5
1727278650000|2024-09-25 15:37:30|15776.39|15696.39|15777.86|15697.86|15777.86|15697.86|15776.39|15696.39|9
1727278660000|2024-09-25 15:37:40|15780.21|15700.21|15783.37|15703.37|15783.37|15703.37|15780.21|15700.21|8
1727278670000|2024-09-25 15:37:50|15784.16|15704.16|15788.47|15708.47|15788.47|15708.47|15784.16|15704.16|10
1727278680000|2024-09-25 15:38:00|15788.03|15708.03|15791.03|15711.03|15791.15|15711.15|15788.03|15708.03|8
1727278690000|2024-09-25 15:38:10|15790.91|15710.91|15796.76|15716.76|15796.76|15716.76|15790.4|15710.4|10
1727278700000|2024-09-25 15:38:20|15796.75|15716.75|15798.42|15718.42|15798.59|15718.59|15796.74|15716.74|8
1727278710000|2024-09-25 15:38:30|15798.48|15718.48|15797.96|15717.96|15798.58|15718.58|15797.37|15717.37|9
1727278720000|2024-09-25 15:38:40|15797.95|15717.95|15804|15724|15804.1|15724.1|15797.94|15717.94|10
1727278730000|2024-09-25 15:38:50|15804.5|15724.5|15803.55|15723.55|15804.81|15724.81|15803.52|15723.52|10
1727278740000|2024-09-25 15:39:00|15802.8|15722.8|15803|15723|15803.29|15723.29|15802.8|15722.8|9
1727278750000|2024-09-25 15:39:10|15802.96|15722.96|15802.97|15722.97|15802.99|15722.99|15802.56|15722.56|9
1727278760000|2024-09-25 15:39:20|15802.68|15722.68|15802.53|15722.53|15804.11|15724.11|15802.53|15722.53|9
1727278770000|2024-09-25 15:39:30|15802.34|15722.34|15802.81|15722.81|15802.83|15722.83|15801.73|15721.73|9
1727278780000|2024-09-25 15:39:40|15802.78|15722.78|15802.45|15722.45|15802.8|15722.8|15802.45|15722.45|10
1727278790000|2024-09-25 15:39:50|15802.4|15722.4|15798.58|15718.58|15802.4|15722.4|15798.58|15718.58|10
1727278800000|2024-09-25 15:40:00|15798.57|15718.57|15802.04|15722.04|15802.04|15722.04|15798.57|15718.57|10
1727278810000|2024-09-25 15:40:10|15802.39|15722.39|15802.07|15722.07|15802.5|15722.5|15801.12|15721.12|10
1727278820000|2024-09-25 15:40:20|15802.22|15722.22|15801.55|15721.55|15802.89|15722.89|15801.55|15721.55|5
1727278830000|2024-09-25 15:40:30|15801.3|15721.3|15802.11|15722.11|15803.75|15723.75|15801.3|15721.3|10
1727278840000|2024-09-25 15:40:40|15802|15722|15801.03|15721.03|15802|15722|15801|15721|10
1727278850000|2024-09-25 15:40:50|15801.02|15721.02|15801.04|15721.04|15801.09|15721.09|15800.42|15720.42|9
1727278860000|2024-09-25 15:41:00|15801.02|15721.02|15798.84|15718.84|15801.33|15721.33|15798.84|15718.84|9
1727278870000|2024-09-25 15:41:10|15798.57|15718.57|15797.37|15717.37|15798.68|15718.68|15796.42|15716.42|10
1727278880000|2024-09-25 15:41:20|15798.13|15718.13|15796.92|15716.92|15798.13|15718.13|15795.46|15715.46|10
1727278890000|2024-09-25 15:41:30|15796.3|15716.3|15797.98|15717.98|15797.98|15717.98|15796.3|15716.3|10
1727278900000|2024-09-25 15:41:40|15797.99|15717.99|15798.2|15718.2|15798.6|15718.6|15797.93|15717.93|9
1727278910000|2024-09-25 15:41:50|15797.94|15717.94|15798|15718|15798|15718|15797.77|15717.77|7
1727278920000|2024-09-25 15:42:00|15798.09|15718.09|15798.76|15718.76|15798.78|15718.78|15797.19|15717.19|9
1727278930000|2024-09-25 15:42:10|15798.73|15718.73|15800.24|15720.24|15800.24|15720.24|15798.3|15718.3|10
1727278940000|2024-09-25 15:42:20|15800.43|15720.43|15801.51|15721.51|15801.64|15721.64|15800.43|15720.43|10
1727278950000|2024-09-25 15:42:30|15801.25|15721.25|15798.37|15718.37|15801.66|15721.66|15798.37|15718.37|10
1727278960000|2024-09-25 15:42:40|15798.35|15718.35|15797.34|15717.34|15798.46|15718.46|15797.34|15717.34|9
1727278970000|2024-09-25 15:42:50|15797.38|15717.38|15796.9|15716.9|15797.38|15717.38|15796.9|15716.9|8
1727278980000|2024-09-25 15:43:00|15796.72|15716.72|15789.75|15709.75|15796.82|15716.82|15789.75|15709.75|9
1727278990000|2024-09-25 15:43:10|15789.69|15709.69|15788.53|15708.53|15789.69|15709.69|15788.53|15708.53|10
1727279000000|2024-09-25 15:43:20|15788.5|15708.5|15786.38|15706.38|15788.54|15708.54|15786.38|15706.38|9
1727279010000|2024-09-25 15:43:30|15787.05|15707.05|15786.7|15706.7|15787.22|15707.22|15786.21|15706.21|9
1727279020000|2024-09-25 15:43:40|15786.71|15706.71|15786.6|15706.6|15788.34|15708.34|15786.6|15706.6|9
1727279030000|2024-09-25 15:43:50|15786.55|15706.55|15786.39|15706.39|15787.08|15707.08|15786.39|15706.39|9
1727279040000|2024-09-25 15:44:00|15785.86|15705.86|15784.43|15704.43|15785.89|15705.89|15784.43|15704.43|9
1727279050000|2024-09-25 15:44:10|15784.31|15704.31|15783.19|15703.19|15784.31|15704.31|15783.19|15703.19|9
1727279060000|2024-09-25 15:44:20|15783.2|15703.2|15784.2|15704.2|15784.45|15704.45|15782.87|15702.87|10
1727279070000|2024-09-25 15:44:30|15784.26|15704.26|15784.49|15704.49|15784.59|15704.59|15784.07|15704.07|9
1727279080000|2024-09-25 15:44:40|15784.25|15704.25|15784.48|15704.48|15784.48|15704.48|15784.05|15704.05|8
1727279090000|2024-09-25 15:44:50|15784.28|15704.28|15786.12|15706.12|15786.12|15706.12|15784.28|15704.28|10
1727279100000|2024-09-25 15:45:00|15786.26|15706.26|15786.57|15706.57|15786.57|15706.57|15786|15706|9
1727279110000|2024-09-25 15:45:10|15787.1|15707.1|15786.53|15706.53|15787.46|15707.46|15786.17|15706.17|10
1727279120000|2024-09-25 15:45:20|15786.41|15706.41|15784.4|15704.4|15786.41|15706.41|15784.08|15704.08|9
1727279130000|2024-09-25 15:45:30|15784.36|15704.36|15783.06|15703.06|15784.36|15704.36|15783.05|15703.05|8
1727279140000|2024-09-25 15:45:40|15782.96|15702.96|15782.69|15702.69|15783.08|15703.08|15782.69|15702.69|10
1727279150000|2024-09-25 15:45:50|15782.77|15702.77|15781.13|15701.13|15782.77|15702.77|15780.57|15700.57|8
1727279160000|2024-09-25 15:46:00|15781.15|15701.15|15781.9|15701.9|15782.57|15702.57|15781.15|15701.15|9
1727279170000|2024-09-25 15:46:10|15781.89|15701.89|15783.02|15703.02|15783.02|15703.02|15781.87|15701.87|9
1727279180000|2024-09-25 15:46:20|15784.11|15704.11|15783.41|15703.41|15784.27|15704.27|15783.41|15703.41|10
1727279190000|2024-09-25 15:46:30|15783.4|15703.4|15784.7|15704.7|15785.23|15705.23|15783.4|15703.4|10
1727279200000|2024-09-25 15:46:40|15785.07|15705.07|15784.74|15704.74|15785.37|15705.37|15784.54|15704.54|10
1727279210000|2024-09-25 15:46:50|15784.02|15704.02|15783.92|15703.92|15784.66|15704.66|15783.92|15703.92|8
1727279220000|2024-09-25 15:47:00|15783.91|15703.91|15780.98|15700.98|15783.91|15703.91|15780.98|15700.98|10
1727279230000|2024-09-25 15:47:10|15780.89|15700.89|15778.8|15698.8|15780.89|15700.89|15778.6|15698.6|9
1727279240000|2024-09-25 15:47:20|15778.39|15698.39|15773.07|15693.07|15778.39|15698.39|15772.33|15692.33|10
1727279250000|2024-09-25 15:47:30|15773.35|15693.35|15773.54|15693.54|15774.4|15694.4|15773.35|15693.35|10
1727279260000|2024-09-25 15:47:40|15773.16|15693.16|15771.45|15691.45|15773.68|15693.68|15771.45|15691.45|9
1727279270000|2024-09-25 15:47:50|15771.68|15691.68|15771.74|15691.74|15772.17|15692.17|15771.64|15691.64|10
1727279280000|2024-09-25 15:48:00|15771.71|15691.71|15767.92|15687.92|15772.1|15692.1|15767.92|15687.92|9
1727279290000|2024-09-25 15:48:10|15767.78|15687.78|15768.25|15688.25|15768.79|15688.79|15767.78|15687.78|10
1727279300000|2024-09-25 15:48:20|15767.68|15687.68|15765.44|15685.44|15767.68|15687.68|15764.7|15684.7|10
1727279310000|2024-09-25 15:48:30|15765.64|15685.64|15764.72|15684.72|15765.84|15685.84|15764.53|15684.53|10
1727279320000|2024-09-25 15:48:40|15764.49|15684.49|15762.02|15682.02|15764.53|15684.53|15762.02|15682.02|10
1727279330000|2024-09-25 15:48:50|15762.8|15682.8|15760.33|15680.33|15762.8|15682.8|15759.91|15679.91|10
1727279340000|2024-09-25 15:49:00|15760.08|15680.08|15760.04|15680.04|15760.2|15680.2|15759.24|15679.24|9
1727279350000|2024-09-25 15:49:10|15759.88|15679.88|15757.61|15677.61|15759.88|15679.88|15757.61|15677.61|9
1727279360000|2024-09-25 15:49:20|15757.53|15677.53|15757.67|15677.67|15757.85|15677.85|15757.3|15677.3|9
1727279370000|2024-09-25 15:49:30|15757.88|15677.88|15758.17|15678.17|15758.86|15678.86|15756.96|15676.96|10
1727279380000|2024-09-25 15:49:40|15758.44|15678.44|15758.19|15678.19|15759.29|15679.29|15757.65|15677.65|10
1727279390000|2024-09-25 15:49:50|15758.42|15678.42|15757.65|15677.65|15759.04|15679.04|15757.53|15677.53|8
1727279400000|2024-09-25 15:50:00|15757.46|15677.46|15757.48|15677.48|15757.48|15677.48|15755.87|15675.87|10
1727279410000|2024-09-25 15:50:10|15757.49|15677.49|15757.02|15677.02|15757.49|15677.49|15756.69|15676.69|9
1727279420000|2024-09-25 15:50:20|15756.68|15676.68|15754.98|15674.98|15756.76|15676.76|15754.93|15674.93|10
1727279430000|2024-09-25 15:50:30|15754.94|15674.94|15755.58|15675.58|15756.19|15676.19|15754.94|15674.94|10
1727279440000|2024-09-25 15:50:40|15756.29|15676.29|15756.08|15676.08|15756.29|15676.29|15755.49|15675.49|9
1727279450000|2024-09-25 15:50:50|15755.98|15675.98|15755.76|15675.76|15755.98|15675.98|15755.62|15675.62|8
1727279460000|2024-09-25 15:51:00|15755.81|15675.81|15756.26|15676.26|15756.33|15676.33|15755.5|15675.5|10
1727279470000|2024-09-25 15:51:10|15756.23|15676.23|15758.04|15678.04|15758.04|15678.04|15756.22|15676.22|9
1727279480000|2024-09-25 15:51:20|15758.06|15678.06|15757.98|15677.98|15758.3|15678.3|15757.76|15677.76|10
1727279490000|2024-09-25 15:51:30|15757.8|15677.8|15757.14|15677.14|15758.58|15678.58|15756.95|15676.95|9
1727279500000|2024-09-25 15:51:40|15757.18|15677.18|15758.11|15678.11|15758.11|15678.11|15756.74|15676.74|9
1727279510000|2024-09-25 15:51:50|15757.42|15677.42|15756.38|15676.38|15757.49|15677.49|15756.38|15676.38|9
1727279520000|2024-09-25 15:52:00|15756.39|15676.39|15753.79|15673.79|15756.39|15676.39|15753.79|15673.79|9
1727279530000|2024-09-25 15:52:10|15753.69|15673.69|15745.21|15665.21|15753.75|15673.75|15745.16|15665.16|10
1727279540000|2024-09-25 15:52:20|15745.16|15665.16|15745.3|15665.3|15746.05|15666.05|15743.8|15663.8|10
1727279550000|2024-09-25 15:52:30|15745.87|15665.87|15743.22|15663.22|15745.89|15665.89|15741.9|15661.9|10
1727279560000|2024-09-25 15:52:40|15743.26|15663.26|15743.47|15663.47|15743.47|15663.47|15742.11|15662.11|9
1727279570000|2024-09-25 15:52:50|15745|15665|15748.03|15668.03|15748.03|15668.03|15745|15665|10
1727279580000|2024-09-25 15:53:00|15747.76|15667.76|15749.65|15669.65|15749.65|15669.65|15747.02|15667.02|10
1727279590000|2024-09-25 15:53:10|15749.09|15669.09|15750.08|15670.08|15750.18|15670.18|15749.09|15669.09|8
1727279600000|2024-09-25 15:53:20|15750.2|15670.2|15749.04|15669.04|15750.2|15670.2|15748.56|15668.56|10
1727279610000|2024-09-25 15:53:30|15748.03|15668.03|15747.3|15667.3|15748.36|15668.36|15746.93|15666.93|10
1727279620000|2024-09-25 15:53:40|15747.21|15667.21|15748.94|15668.94|15748.94|15668.94|15747.17|15667.17|9
1727279630000|2024-09-25 15:53:50|15747.97|15667.97|15745.43|15665.43|15748.47|15668.47|15745.43|15665.43|9
1727279640000|2024-09-25 15:54:00|15745.42|15665.42|15745|15665|15745.42|15665.42|15743.99|15663.99|9
1727279650000|2024-09-25 15:54:10|15744.96|15664.96|15747.09|15667.09|15747.09|15667.09|15744.96|15664.96|9
1727279660000|2024-09-25 15:54:20|15747.23|15667.23|15746.47|15666.47|15747.51|15667.51|15746.47|15666.47|9
1727279670000|2024-09-25 15:54:30|15746.46|15666.46|15746.64|15666.64|15746.64|15666.64|15744.97|15664.97|10
1727279680000|2024-09-25 15:54:40|15747.34|15667.34|15749.55|15669.55|15749.55|15669.55|15747.01|15667.01|10
1727279690000|2024-09-25 15:54:50|15749.56|15669.56|15748.85|15668.85|15749.65|15669.65|15748.85|15668.85|9
1727279700000|2024-09-25 15:55:00|15748.91|15668.91|15748.71|15668.71|15749.25|15669.25|15748.45|15668.45|9
1727279710000|2024-09-25 15:55:10|15748.72|15668.72|15743.7|15663.7|15748.72|15668.72|15741.44|15661.44|10
1727279720000|2024-09-25 15:55:20|15743.37|15663.37|15742.27|15662.27|15744.86|15664.86|15742.27|15662.27|10
1727279730000|2024-09-25 15:55:30|15741.57|15661.57|15740.13|15660.13|15742.41|15662.41|15739.7|15659.7|9
1727279740000|2024-09-25 15:55:40|15739.82|15659.82|15739.94|15659.94|15740.07|15660.07|15739.49|15659.49|8
1727279750000|2024-09-25 15:55:50|15739.28|15659.28|15738.8|15658.8|15739.73|15659.73|15738.8|15658.8|9
1727279760000|2024-09-25 15:56:00|15738.77|15658.77|15737.52|15657.52|15738.77|15658.77|15737.21|15657.21|9
1727279770000|2024-09-25 15:56:10|15737.11|15657.11|15732.46|15652.46|15737.11|15657.11|15732.46|15652.46|10
1727279780000|2024-09-25 15:56:20|15726.03|15646.03|15719.58|15639.58|15726.03|15646.03|15719.58|15639.58|10
1727279790000|2024-09-25 15:56:30|15719.23|15639.23|15720.71|15640.71|15720.71|15640.71|15718.58|15638.58|10
1727279800000|2024-09-25 15:56:40|15720.83|15640.83|15722.94|15642.94|15722.94|15642.94|15720.68|15640.68|9
1727279810000|2024-09-25 15:56:50|15723.03|15643.03|15724.94|15644.94|15725.63|15645.63|15722.94|15642.94|10
1727279820000|2024-09-25 15:57:00|15724.92|15644.92|15719.48|15639.48|15724.92|15644.92|15719.48|15639.48|10
1727279830000|2024-09-25 15:57:10|15719.28|15639.28|15718.65|15638.65|15719.28|15639.28|15717.9|15637.9|9
1727279840000|2024-09-25 15:57:20|15717.73|15637.73|15715.02|15635.02|15718.35|15638.35|15714.74|15634.74|9
1727279850000|2024-09-25 15:57:30|15715.62|15635.62|15713.15|15633.15|15715.62|15635.62|15710.93|15630.93|9
1727279860000|2024-09-25 15:57:40|15713.18|15633.18|15709.79|15629.79|15713.2|15633.2|15709.46|15629.46|10
1727279870000|2024-09-25 15:57:50|15709.75|15629.75|15709.68|15629.68|15709.75|15629.75|15708.62|15628.62|10
1727279880000|2024-09-25 15:58:00|15709.82|15629.82|15711.41|15631.41|15711.49|15631.49|15709.82|15629.82|10
1727279890000|2024-09-25 15:58:10|15711.74|15631.74|15712.8|15632.8|15713.42|15633.42|15711.74|15631.74|9
1727279900000|2024-09-25 15:58:20|15713.7|15633.7|15713.54|15633.54|15715.98|15635.98|15713.33|15633.33|10
1727279910000|2024-09-25 15:58:30|15713.09|15633.09|15712.37|15632.37|15713.09|15633.09|15711.57|15631.57|7
1727279920000|2024-09-25 15:58:40|15712.18|15632.18|15711.88|15631.88|15712.56|15632.56|15711.77|15631.77|9
1727279930000|2024-09-25 15:58:50|15711.5|15631.5|15712.16|15632.16|15712.18|15632.18|15711.5|15631.5|9
1727279940000|2024-09-25 15:59:00|15712.1|15632.1|15713.95|15633.95|15713.99|15633.99|15712.1|15632.1|9
1727279950000|2024-09-25 15:59:10|15714.05|15634.05|15714.17|15634.17|15714.17|15634.17|15712.65|15632.65|10
1727279960000|2024-09-25 15:59:20|15714.19|15634.19|15715.11|15635.11|15715.71|15635.71|15714.18|15634.18|10
1727279970000|2024-09-25 15:59:30|15715.5|15635.5|15715.01|15635.01|15716.29|15636.29|15715.01|15635.01|10
1727279980000|2024-09-25 15:59:40|15714.86|15634.86|15715.7|15635.7|15715.9|15635.9|15714.74|15634.74|10
1727279990000|2024-09-25 15:59:50|15715.94|15635.94|15716.65|15636.65|15716.87|15636.87|15715.7|15635.7|10
1727280000000|2024-09-25 16:00:00|15717.3|15637.3|15718.56|15638.56|15718.56|15638.56|15716.58|15636.58|10
1727280010000|2024-09-25 16:00:10|15718.68|15638.68|15719.03|15639.03|15719.03|15639.03|15717.57|15637.57|10
1727280020000|2024-09-25 16:00:20|15718.65|15638.65|15712.12|15632.12|15718.65|15638.65|15712.05|15632.05|10
1727280030000|2024-09-25 16:00:30|15711.87|15631.87|15713.39|15633.39|15713.39|15633.39|15710.15|15630.15|10
1727280040000|2024-09-25 16:00:40|15712.86|15632.86|15712.44|15632.44|15714.25|15634.25|15712.44|15632.44|10
1727280050000|2024-09-25 16:00:50|15714.34|15634.34|15713.69|15633.69|15714.34|15634.34|15712.21|15632.21|10
1727280060000|2024-09-25 16:01:00|15713.99|15633.99|15714.12|15634.12|15715.07|15635.07|15713.32|15633.32|8
1727280070000|2024-09-25 16:01:10|15713.84|15633.84|15714.02|15634.02|15714.02|15634.02|15713.27|15633.27|9
1727280080000|2024-09-25 16:01:20|15714.69|15634.69|15717.04|15637.04|15717.98|15637.98|15714.69|15634.69|10
1727280090000|2024-09-25 16:01:30|15716.61|15636.61|15717.31|15637.31|15718.72|15638.72|15716.61|15636.61|10
1727280100000|2024-09-25 16:01:40|15716.73|15636.73|15719.31|15639.31|15719.31|15639.31|15716.73|15636.73|10
1727280110000|2024-09-25 16:01:50|15718.57|15638.57|15721.51|15641.51|15721.51|15641.51|15717.7|15637.7|9
1727280120000|2024-09-25 16:02:00|15721.23|15641.23|15724.29|15644.29|15724.51|15644.51|15721.23|15641.23|9
1727280130000|2024-09-25 16:02:10|15724.48|15644.48|15724.52|15644.52|15725.29|15645.29|15723.84|15643.84|10
1727280140000|2024-09-25 16:02:20|15724.96|15644.96|15725.54|15645.54|15725.6|15645.6|15724.79|15644.79|8
1727280150000|2024-09-25 16:02:30|15724.46|15644.46|15724.78|15644.78|15725.2|15645.2|15724.12|15644.12|9
1727280160000|2024-09-25 16:02:40|15724.89|15644.89|15722.71|15642.71|15724.89|15644.89|15722.71|15642.71|10
1727280170000|2024-09-25 16:02:50|15722.66|15642.66|15721.39|15641.39|15722.66|15642.66|15720.76|15640.76|10
1727280180000|2024-09-25 16:03:00|15721.17|15641.17|15722.12|15642.12|15722.3|15642.3|15721.05|15641.05|9
1727280190000|2024-09-25 16:03:10|15722.17|15642.17|15722.81|15642.81|15723.67|15643.67|15721.46|15641.46|8
1727280200000|2024-09-25 16:03:20|15723.59|15643.59|15724.45|15644.45|15724.45|15644.45|15722.9|15642.9|10
1727280210000|2024-09-25 16:03:30|15722.51|15642.51|15723.22|15643.22|15723.22|15643.22|15722.48|15642.48|9
1727280220000|2024-09-25 16:03:40|15720.67|15640.67|15719.92|15639.92|15720.67|15640.67|15719.12|15639.12|10
1727280230000|2024-09-25 16:03:50|15718.63|15638.63|15715.72|15635.72|15718.63|15638.63|15715.72|15635.72|9
1727280240000|2024-09-25 16:04:00|15715.03|15635.03|15713.31|15633.31|15715.06|15635.06|15713.31|15633.31|9
1727280250000|2024-09-25 16:04:10|15713.8|15633.8|15714.06|15634.06|15714.06|15634.06|15713.25|15633.25|10
1727280260000|2024-09-25 16:04:20|15713.05|15633.05|15712.47|15632.47|15713.17|15633.17|15712.47|15632.47|10
1727280270000|2024-09-25 16:04:30|15712.58|15632.58|15712.27|15632.27|15713.29|15633.29|15712.09|15632.09|9
1727280280000|2024-09-25 16:04:40|15712.22|15632.22|15712.6|15632.6|15712.67|15632.67|15712.22|15632.22|9
1727280290000|2024-09-25 16:04:50|15712.81|15632.81|15715.3|15635.3|15715.3|15635.3|15712.46|15632.46|10
1727280300000|2024-09-25 16:05:00|15715.43|15635.43|15713.51|15633.51|15715.43|15635.43|15712.53|15632.53|8
1727280310000|2024-09-25 16:05:10|15713.42|15633.42|15710.12|15630.12|15713.42|15633.42|15709.75|15629.75|10
1727280320000|2024-09-25 16:05:20|15710.26|15630.26|15708.25|15628.25|15710.26|15630.26|15708.06|15628.06|10
1727280330000|2024-09-25 16:05:30|15707.57|15627.57|15707.27|15627.27|15708.6|15628.6|15707.27|15627.27|10
1727280340000|2024-09-25 16:05:40|15707.19|15627.19|15707.25|15627.25|15707.3|15627.3|15706.91|15626.91|10
1727280350000|2024-09-25 16:05:50|15707.32|15627.32|15706.58|15626.58|15707.49|15627.49|15706.29|15626.29|10
1727280360000|2024-09-25 16:06:00|15706.82|15626.82|15710.11|15630.11|15710.22|15630.22|15706.27|15626.27|9
1727280370000|2024-09-25 16:06:10|15709.24|15629.24|15706.73|15626.73|15709.24|15629.24|15705.81|15625.81|10
1727280380000|2024-09-25 16:06:20|15706.42|15626.42|15701.99|15621.99|15707.36|15627.36|15701.52|15621.52|10
1727280390000|2024-09-25 16:06:30|15701.97|15621.97|15703.32|15623.32|15703.58|15623.58|15701.94|15621.94|9
1727280400000|2024-09-25 16:06:40|15703.27|15623.27|15703.42|15623.42|15703.44|15623.44|15703.27|15623.27|9
1727280410000|2024-09-25 16:06:50|15703.44|15623.44|15706.89|15626.89|15706.89|15626.89|15703.44|15623.44|10
1727280420000|2024-09-25 16:07:00|15707.47|15627.47|15714.08|15634.08|15714.96|15634.96|15707.47|15627.47|10
1727280430000|2024-09-25 16:07:10|15713.85|15633.85|15713.62|15633.62|15714.09|15634.09|15713.11|15633.11|10
1727280440000|2024-09-25 16:07:20|15714|15634|15721.64|15641.64|15721.64|15641.64|15714|15634|9
1727280450000|2024-09-25 16:07:30|15721.59|15641.59|15719.23|15639.23|15721.77|15641.77|15718.86|15638.86|10
1727280460000|2024-09-25 16:07:40|15724.15|15644.15|15724.5|15644.5|15724.5|15644.5|15723.38|15643.38|8
1727280470000|2024-09-25 16:07:50|15724.53|15644.53|15723.1|15643.1|15724.53|15644.53|15722.95|15642.95|10
1727280480000|2024-09-25 16:08:00|15723.53|15643.53|15725.09|15645.09|15725.09|15645.09|15723.4|15643.4|9
1727280490000|2024-09-25 16:08:10|15725.11|15645.11|15726.9|15646.9|15726.9|15646.9|15725.11|15645.11|9
1727280500000|2024-09-25 16:08:20|15727.58|15647.58|15731.23|15651.23|15731.23|15651.23|15727.58|15647.58|10
1727280510000|2024-09-25 16:08:30|15731.17|15651.17|15732.74|15652.74|15732.74|15652.74|15730.45|15650.45|10
1727280520000|2024-09-25 16:08:40|15732.59|15652.59|15731.49|15651.49|15732.7|15652.7|15731.49|15651.49|10
1727280530000|2024-09-25 16:08:50|15731.48|15651.48|15732.27|15652.27|15732.55|15652.55|15731.48|15651.48|10
1727280540000|2024-09-25 16:09:00|15732.17|15652.17|15731.88|15651.88|15732.2|15652.2|15731.81|15651.81|10
1727280550000|2024-09-25 16:09:10|15732.05|15652.05|15733.12|15653.12|15733.12|15653.12|15732.04|15652.04|8
1727280560000|2024-09-25 16:09:20|15733.25|15653.25|15733.98|15653.98|15733.98|15653.98|15733.16|15653.16|9
1727280570000|2024-09-25 16:09:30|15734.06|15654.06|15736.01|15656.01|15736.01|15656.01|15734.06|15654.06|9
1727280580000|2024-09-25 16:09:40|15735.94|15655.94|15743.35|15663.35|15743.35|15663.35|15735.92|15655.92|9
1727280590000|2024-09-25 16:09:50|15743.02|15663.02|15741.64|15661.64|15744.23|15664.23|15741.54|15661.54|9
1727280600000|2024-09-25 16:10:00|15741.63|15661.63|15744.12|15664.12|15744.65|15664.65|15741.63|15661.63|7
1727280610000|2024-09-25 16:10:10|15743.93|15663.93|15744.88|15664.88|15744.88|15664.88|15743.93|15663.93|10
1727280620000|2024-09-25 16:10:20|15744.86|15664.86|15743.41|15663.41|15744.86|15664.86|15742.85|15662.85|10
1727280630000|2024-09-25 16:10:30|15743.38|15663.38|15744.91|15664.91|15745.38|15665.38|15743.38|15663.38|10
1727280640000|2024-09-25 16:10:40|15745.17|15665.17|15746.73|15666.73|15747.72|15667.72|15745.17|15665.17|10
1727280650000|2024-09-25 16:10:50|15746.71|15666.71|15743.82|15663.82|15746.87|15666.87|15743.82|15663.82|10
1727280660000|2024-09-25 16:11:00|15744.2|15664.2|15741.95|15661.95|15745.02|15665.02|15741.95|15661.95|9
1727280670000|2024-09-25 16:11:10|15742.7|15662.7|15740.95|15660.95|15742.7|15662.7|15740.95|15660.95|7
1727280680000|2024-09-25 16:11:20|15740.93|15660.93|15735.75|15655.75|15740.95|15660.95|15735.75|15655.75|10
1727280690000|2024-09-25 16:11:30|15735.86|15655.86|15734.11|15654.11|15735.86|15655.86|15734.11|15654.11|7
1727280700000|2024-09-25 16:11:40|15733.96|15653.96|15734.06|15654.06|15734.38|15654.38|15733.96|15653.96|9
1727280710000|2024-09-25 16:11:50|15733.27|15653.27|15729.94|15649.94|15733.27|15653.27|15729.01|15649.01|7
1727280720000|2024-09-25 16:12:00|15729.84|15649.84|15729.46|15649.46|15730.48|15650.48|15729.46|15649.46|9
1727280730000|2024-09-25 16:12:10|15729.44|15649.44|15728.84|15648.84|15729.6|15649.6|15727.34|15647.34|10
1727280740000|2024-09-25 16:12:20|15729.19|15649.19|15730.89|15650.89|15730.89|15650.89|15729.19|15649.19|8
1727280750000|2024-09-25 16:12:30|15730.99|15650.99|15732.12|15652.12|15732.12|15652.12|15730.99|15650.99|9
1727280760000|2024-09-25 16:12:40|15732.13|15652.13|15732.23|15652.23|15732.25|15652.25|15731.58|15651.58|10
1727280770000|2024-09-25 16:12:50|15732.31|15652.31|15734.82|15654.82|15734.93|15654.93|15732|15652|9
1727280780000|2024-09-25 16:13:00|15734.49|15654.49|15733.74|15653.74|15735.13|15655.13|15733.74|15653.74|10
1727280790000|2024-09-25 16:13:10|15733.78|15653.78|15734.45|15654.45|15734.51|15654.51|15733.78|15653.78|9
1727280800000|2024-09-25 16:13:20|15734.44|15654.44|15731.93|15651.93|15734.61|15654.61|15731.93|15651.93|9
1727280810000|2024-09-25 16:13:30|15732.01|15652.01|15730.86|15650.86|15732.01|15652.01|15730.7|15650.7|10
1727280820000|2024-09-25 16:13:40|15730.66|15650.66|15730.62|15650.62|15730.7|15650.7|15730.62|15650.62|8
1727280830000|2024-09-25 16:13:50|15731.09|15651.09|15736.19|15656.19|15736.19|15656.19|15731.09|15651.09|10
1727280840000|2024-09-25 16:14:00|15736.32|15656.32|15737.24|15657.24|15738.8|15658.8|15736.32|15656.32|10
1727280850000|2024-09-25 16:14:10|15736.94|15656.94|15738.05|15658.05|15738.08|15658.08|15736.35|15656.35|10
1727280860000|2024-09-25 16:14:20|15738.04|15658.04|15735.3|15655.3|15738.2|15658.2|15734.18|15654.18|9
1727280870000|2024-09-25 16:14:30|15735.77|15655.77|15735.93|15655.93|15736.1|15656.1|15735.17|15655.17|10
1727280880000|2024-09-25 16:14:40|15735.92|15655.92|15735.49|15655.49|15735.92|15655.92|15735.47|15655.47|9
1727280890000|2024-09-25 16:14:50|15735.48|15655.48|15734.77|15654.77|15735.48|15655.48|15734.76|15654.76|9
1727280900000|2024-09-25 16:15:00|15734.73|15654.73|15734.79|15654.79|15735.94|15655.94|15734.64|15654.64|10
1727280910000|2024-09-25 16:15:10|15734.8|15654.8|15732.61|15652.61|15734.8|15654.8|15732.53|15652.53|9
1727280920000|2024-09-25 16:15:20|15732.49|15652.49|15732.13|15652.13|15734.7|15654.7|15732.13|15652.13|8
1727280930000|2024-09-25 16:15:30|15732.2|15652.2|15731.49|15651.49|15732.35|15652.35|15731.47|15651.47|10
1727280940000|2024-09-25 16:15:40|15731.5|15651.5|15731.66|15651.66|15732.49|15652.49|15731.42|15651.42|8
1727280950000|2024-09-25 16:15:50|15731.9|15651.9|15730.78|15650.78|15733.52|15653.52|15730.78|15650.78|8
1727280960000|2024-09-25 16:16:00|15730.89|15650.89|15727.84|15647.84|15730.89|15650.89|15727.84|15647.84|9
1727280970000|2024-09-25 16:16:10|15728.03|15648.03|15728.96|15648.96|15728.96|15648.96|15727.48|15647.48|9
1727280980000|2024-09-25 16:16:20|15728.22|15648.22|15731.58|15651.58|15731.58|15651.58|15727.66|15647.66|10
1727280990000|2024-09-25 16:16:30|15731.61|15651.61|15733.31|15653.31|15733.6|15653.6|15731.61|15651.61|8
1727281000000|2024-09-25 16:16:40|15733.29|15653.29|15735.42|15655.42|15735.42|15655.42|15732.96|15652.96|10
1727281010000|2024-09-25 16:16:50|15736.2|15656.2|15736.75|15656.75|15737.32|15657.32|15736.1|15656.1|8
1727281020000|2024-09-25 16:17:00|15736.76|15656.76|15736.53|15656.53|15738.14|15658.14|15736.32|15656.32|10
1727281030000|2024-09-25 16:17:10|15736.39|15656.39|15736.14|15656.14|15737.29|15657.29|15735.09|15655.09|10
1727281040000|2024-09-25 16:17:20|15736.15|15656.15|15736.06|15656.06|15736.36|15656.36|15735.74|15655.74|9
1727281050000|2024-09-25 16:17:30|15737.01|15657.01|15737.53|15657.53|15737.57|15657.57|15737.01|15657.01|8
1727281060000|2024-09-25 16:17:40|15737.64|15657.64|15737.15|15657.15|15737.68|15657.68|15736.99|15656.99|10
1727281070000|2024-09-25 16:17:50|15737.14|15657.14|15739.1|15659.1|15739.1|15659.1|15737.14|15657.14|8
1727281080000|2024-09-25 16:18:00|15739.2|15659.2|15739.96|15659.96|15739.96|15659.96|15739.2|15659.2|10
1727281090000|2024-09-25 16:18:10|15739.82|15659.82|15740.62|15660.62|15740.62|15660.62|15739.26|15659.26|10
1727281100000|2024-09-25 16:18:20|15740.71|15660.71|15740.74|15660.74|15741.34|15661.34|15739.89|15659.89|8
1727281110000|2024-09-25 16:18:30|15740.73|15660.73|15733.88|15653.88|15740.73|15660.73|15733.88|15653.88|10
1727281120000|2024-09-25 16:18:40|15733.99|15653.99|15730.74|15650.74|15733.99|15653.99|15730.74|15650.74|10
1727281130000|2024-09-25 16:18:50|15730.68|15650.68|15729.33|15649.33|15730.68|15650.68|15729.16|15649.16|9
1727281140000|2024-09-25 16:19:00|15729.26|15649.26|15726.95|15646.95|15729.49|15649.49|15725.74|15645.74|10
1727281150000|2024-09-25 16:19:10|15726.94|15646.94|15726.08|15646.08|15727.44|15647.44|15726.08|15646.08|9
1727281160000|2024-09-25 16:19:20|15726.09|15646.09|15725.74|15645.74|15726.53|15646.53|15725.74|15645.74|9
1727281170000|2024-09-25 16:19:30|15725.69|15645.69|15724.45|15644.45|15725.69|15645.69|15724.45|15644.45|10
1727281180000|2024-09-25 16:19:40|15724.98|15644.98|15725.59|15645.59|15725.59|15645.59|15724.76|15644.76|9
1727281190000|2024-09-25 16:19:50|15725.62|15645.62|15728.33|15648.33|15728.44|15648.44|15725.62|15645.62|10
1727281200000|2024-09-25 16:20:00|15728.88|15648.88|15730.7|15650.7|15730.7|15650.7|15728.88|15648.88|10
1727281210000|2024-09-25 16:20:10|15730.96|15650.96|15731.13|15651.13|15731.66|15651.66|15730.81|15650.81|10
1727281220000|2024-09-25 16:20:20|15731.38|15651.38|15731.34|15651.34|15731.38|15651.38|15730|15650|10
1727281230000|2024-09-25 16:20:30|15731.98|15651.98|15732.56|15652.56|15733.16|15653.16|15731.98|15651.98|10
1727281240000|2024-09-25 16:20:40|15732.55|15652.55|15733.05|15653.05|15733.68|15653.68|15732.05|15652.05|8
1727281250000|2024-09-25 16:20:50|15733.45|15653.45|15735.99|15655.99|15735.99|15655.99|15733.45|15653.45|9
1727281260000|2024-09-25 16:21:00|15736.46|15656.46|15736.09|15656.09|15736.46|15656.46|15736.04|15656.04|9
1727281270000|2024-09-25 16:21:10|15736.06|15656.06|15736.05|15656.05|15736.06|15656.06|15735.69|15655.69|9
1727281280000|2024-09-25 16:21:20|15736.06|15656.06|15738.09|15658.09|15738.33|15658.33|15736.03|15656.03|10
1727281290000|2024-09-25 16:21:30|15737.93|15657.93|15737.22|15657.22|15738.11|15658.11|15737.2|15657.2|7
1727281300000|2024-09-25 16:21:40|15737.19|15657.19|15735.15|15655.15|15737.69|15657.69|15735.15|15655.15|10
1727281310000|2024-09-25 16:21:50|15734.85|15654.85|15734.93|15654.93|15734.97|15654.97|15734.53|15654.53|10
1727281320000|2024-09-25 16:22:00|15734.91|15654.91|15735.76|15655.76|15735.76|15655.76|15734.12|15654.12|8
1727281330000|2024-09-25 16:22:10|15735.78|15655.78|15734.38|15654.38|15735.8|15655.8|15733.57|15653.57|8
1727281340000|2024-09-25 16:22:20|15733.31|15653.31|15735|15655|15735.9|15655.9|15733.3|15653.3|10
1727281350000|2024-09-25 16:22:30|15735.04|15655.04|15735.67|15655.67|15735.67|15655.67|15734.52|15654.52|9
1727281360000|2024-09-25 16:22:40|15735.68|15655.68|15734.98|15654.98|15735.68|15655.68|15734.77|15654.77|8
1727281370000|2024-09-25 16:22:50|15734.71|15654.71|15736.53|15656.53|15736.53|15656.53|15734.71|15654.71|7
1727281380000|2024-09-25 16:23:00|15736.15|15656.15|15734.73|15654.73|15736.15|15656.15|15734.73|15654.73|8
1727281390000|2024-09-25 16:23:10|15734.72|15654.72|15735.28|15655.28|15735.43|15655.43|15734.71|15654.71|9
1727281400000|2024-09-25 16:23:20|15735.29|15655.29|15735.15|15655.15|15735.56|15655.56|15735.07|15655.07|9
1727281410000|2024-09-25 16:23:30|15735.96|15655.96|15735.26|15655.26|15735.96|15655.96|15735.14|15655.14|9
1727281420000|2024-09-25 16:23:40|15735.25|15655.25|15735|15655|15735.33|15655.33|15735|15655|7
1727281430000|2024-09-25 16:23:50|15735.01|15655.01|15733.97|15653.97|15735.37|15655.37|15733.97|15653.97|10
1727281440000|2024-09-25 16:24:00|15734.27|15654.27|15737.57|15657.57|15737.57|15657.57|15734.25|15654.25|9
1727281450000|2024-09-25 16:24:10|15737.52|15657.52|15741.62|15661.62|15741.66|15661.66|15737.52|15657.52|10
1727281460000|2024-09-25 16:24:20|15741.68|15661.68|15742.49|15662.49|15742.69|15662.69|15741.68|15661.68|10
1727281470000|2024-09-25 16:24:30|15742.51|15662.51|15743.2|15663.2|15743.2|15663.2|15742.51|15662.51|9
1727281480000|2024-09-25 16:24:40|15743.19|15663.19|15745.6|15665.6|15745.6|15665.6|15743.19|15663.19|9
1727281490000|2024-09-25 16:24:50|15745.91|15665.91|15745.87|15665.87|15746.26|15666.26|15745.86|15665.86|10
1727281500000|2024-09-25 16:25:00|15745.88|15665.88|15749.83|15669.83|15749.83|15669.83|15745.88|15665.88|8
1727281510000|2024-09-25 16:25:10|15749.88|15669.88|15750.7|15670.7|15750.7|15670.7|15749.88|15669.88|10
1727281520000|2024-09-25 16:25:20|15750.71|15670.71|15750.72|15670.72|15750.77|15670.77|15750.58|15670.58|8
1727281530000|2024-09-25 16:25:30|15750.75|15670.75|15751.11|15671.11|15751.11|15671.11|15750.75|15670.75|9
1727281540000|2024-09-25 16:25:40|15751.36|15671.36|15750.69|15670.69|15751.37|15671.37|15750.69|15670.69|7
1727281550000|2024-09-25 16:25:50|15750.22|15670.22|15749.89|15669.89|15750.34|15670.34|15749.85|15669.85|9
1727281560000|2024-09-25 16:26:00|15749.86|15669.86|15747.53|15667.53|15749.86|15669.86|15747.53|15667.53|10
1727281570000|2024-09-25 16:26:10|15747.36|15667.36|15747.86|15667.86|15747.86|15667.86|15746.59|15666.59|10
1727281580000|2024-09-25 16:26:20|15747.83|15667.83|15748.04|15668.04|15749|15669|15747.83|15667.83|10
1727281590000|2024-09-25 16:26:30|15747.32|15667.32|15746.33|15666.33|15747.32|15667.32|15746.33|15666.33|9
1727281600000|2024-09-25 16:26:40|15746.19|15666.19|15745.68|15665.68|15746.83|15666.83|15745.68|15665.68|9
1727281610000|2024-09-25 16:26:50|15746.09|15666.09|15746.83|15666.83|15746.84|15666.84|15745.63|15665.63|10
1727281620000|2024-09-25 16:27:00|15746.84|15666.84|15748.11|15668.11|15748.11|15668.11|15746.83|15666.83|10
1727281630000|2024-09-25 16:27:10|15748.07|15668.07|15751.1|15671.1|15751.1|15671.1|15748.07|15668.07|9
1727281640000|2024-09-25 16:27:20|15751.77|15671.77|15750.24|15670.24|15752.08|15672.08|15750.12|15670.12|9
1727281650000|2024-09-25 16:27:30|15750.1|15670.1|15750.34|15670.34|15750.34|15670.34|15749.81|15669.81|8
1727281660000|2024-09-25 16:27:40|15750.12|15670.12|15751.33|15671.33|15751.96|15671.96|15750.12|15670.12|10
1727281670000|2024-09-25 16:27:50|15751.92|15671.92|15752.34|15672.34|15753.08|15673.08|15751.92|15671.92|9
1727281680000|2024-09-25 16:28:00|15751.95|15671.95|15751.08|15671.08|15752.51|15672.51|15751.08|15671.08|9
1727281690000|2024-09-25 16:28:10|15751.24|15671.24|15751.15|15671.15|15751.24|15671.24|15750.81|15670.81|8
1727281700000|2024-09-25 16:28:20|15751.22|15671.22|15752.01|15672.01|15752.01|15672.01|15751.22|15671.22|10
1727281710000|2024-09-25 16:28:30|15751.01|15671.01|15747.33|15667.33|15751.01|15671.01|15746.82|15666.82|9
1727281720000|2024-09-25 16:28:40|15747.26|15667.26|15747.62|15667.62|15747.62|15667.62|15747.07|15667.07|8
1727281730000|2024-09-25 16:28:50|15747.61|15667.61|15747.22|15667.22|15747.61|15667.61|15747.22|15667.22|7
1727281740000|2024-09-25 16:29:00|15747.43|15667.43|15747.92|15667.92|15747.92|15667.92|15746.75|15666.75|10
1727281750000|2024-09-25 16:29:10|15747.96|15667.96|15748.03|15668.03|15748.47|15668.47|15747.96|15667.96|10
1727281760000|2024-09-25 16:29:20|15748.38|15668.38|15749.34|15669.34|15749.38|15669.38|15748.38|15668.38|9
1727281770000|2024-09-25 16:29:30|15749.51|15669.51|15750.2|15670.2|15750.23|15670.23|15749.45|15669.45|10
1727281780000|2024-09-25 16:29:40|15750.17|15670.17|15750.73|15670.73|15750.95|15670.95|15750.04|15670.04|10
1727281790000|2024-09-25 16:29:50|15750.89|15670.89|15751.51|15671.51|15751.51|15671.51|15750.79|15670.79|8
1727281800000|2024-09-25 16:30:00|15751.58|15671.58|15751.27|15671.27|15751.59|15671.59|15751.19|15671.19|9
1727281810000|2024-09-25 16:30:10|15751.34|15671.34|15752.48|15672.48|15752.48|15672.48|15751.32|15671.32|7
1727281820000|2024-09-25 16:30:20|15752.32|15672.32|15752.17|15672.17|15752.6|15672.6|15752.17|15672.17|9
1727281830000|2024-09-25 16:30:30|15752.1|15672.1|15753.22|15673.22|15753.22|15673.22|15751.77|15671.77|10
1727281840000|2024-09-25 16:30:40|15753.03|15673.03|15753.34|15673.34|15753.34|15673.34|15752.53|15672.53|9
1727281850000|2024-09-25 16:30:50|15753.09|15673.09|15753.41|15673.41|15753.53|15673.53|15753.09|15673.09|10
1727281860000|2024-09-25 16:31:00|15753.42|15673.42|15749.36|15669.36|15753.42|15673.42|15749|15669|10
1727281870000|2024-09-25 16:31:10|15749.05|15669.05|15748.44|15668.44|15749.37|15669.37|15748.44|15668.44|10
1727281880000|2024-09-25 16:31:20|15747.84|15667.84|15747.6|15667.6|15747.84|15667.84|15747.37|15667.37|10
1727281890000|2024-09-25 16:31:30|15747.76|15667.76|15748.06|15668.06|15748.06|15668.06|15747.21|15667.21|10
1727281900000|2024-09-25 16:31:40|15748.07|15668.07|15746.74|15666.74|15748.12|15668.12|15746.74|15666.74|10
1727281910000|2024-09-25 16:31:50|15746.78|15666.78|15746.85|15666.85|15746.92|15666.92|15746.2|15666.2|9
1727281920000|2024-09-25 16:32:00|15746.71|15666.71|15747.8|15667.8|15748.39|15668.39|15746.71|15666.71|10
1727281930000|2024-09-25 16:32:10|15747.75|15667.75|15750.13|15670.13|15750.13|15670.13|15747.75|15667.75|8
1727281940000|2024-09-25 16:32:20|15749.68|15669.68|15749.95|15669.95|15750.21|15670.21|15749.68|15669.68|10
1727222400000|2024-09-25 00:00:00|15931.2|15851.2|15932.02|15852.02|15932.74|15852.74|15931.2|15851.2|10
1727222410000|2024-09-25 00:00:10|15932.16|15852.16|15932.87|15852.87|15932.91|15852.91|15932.16|15852.16|9
1727222420000|2024-09-25 00:00:20|15932.81|15852.81|15932.73|15852.73|15933.95|15853.95|15932.73|15852.73|10
1727222430000|2024-09-25 00:00:30|15932.69|15852.69|15932.78|15852.78|15932.88|15852.88|15932.45|15852.45|10
1727222440000|2024-09-25 00:00:40|15932.82|15852.82|15933.2|15853.2|15933.2|15853.2|15932.51|15852.51|9
1727222450000|2024-09-25 00:00:50|15933.53|15853.53|15935.08|15855.08|15935.08|15855.08|15933.53|15853.53|10
1727222460000|2024-09-25 00:01:00|15935.06|15855.06|15934.59|15854.59|15935.06|15855.06|15934.38|15854.38|10
1727222470000|2024-09-25 00:01:10|15935.36|15855.36|15936.65|15856.65|15936.65|15856.65|15935.36|15855.36|7
1727222480000|2024-09-25 00:01:20|15936.92|15856.92|15936.06|15856.06|15937.77|15857.77|15936.06|15856.06|10
1727222490000|2024-09-25 00:01:30|15936.05|15856.05|15936.46|15856.46|15936.59|15856.59|15935.73|15855.73|8
1727222500000|2024-09-25 00:01:40|15936.14|15856.14|15936.69|15856.69|15937.15|15857.15|15935.55|15855.55|10
1727222510000|2024-09-25 00:01:50|15936.67|15856.67|15936.83|15856.83|15936.94|15856.94|15936.22|15856.22|8
1727222520000|2024-09-25 00:02:00|15936.82|15856.82|15936.37|15856.37|15937.34|15857.34|15936.37|15856.37|9
1727222530000|2024-09-25 00:02:10|15936.11|15856.11|15935.58|15855.58|15936.69|15856.69|15935.38|15855.38|8
1727222540000|2024-09-25 00:02:20|15935.68|15855.68|15934.29|15854.29|15935.68|15855.68|15934.29|15854.29|9
1727222550000|2024-09-25 00:02:30|15934.63|15854.63|15934.74|15854.74|15934.74|15854.74|15934.63|15854.63|7
1727222560000|2024-09-25 00:02:40|15933.72|15853.72|15930.16|15850.16|15933.72|15853.72|15929.79|15849.79|10
1727222570000|2024-09-25 00:02:50|15929.85|15849.85|15928.05|15848.05|15929.85|15849.85|15928.05|15848.05|10
1727222580000|2024-09-25 00:03:00|15927.96|15847.96|15925.7|15845.7|15927.96|15847.96|15925.7|15845.7|10
1727222590000|2024-09-25 00:03:10|15926.09|15846.09|15925.14|15845.14|15926.32|15846.32|15925.14|15845.14|9
1727222600000|2024-09-25 00:03:20|15925.13|15845.13|15924.17|15844.17|15925.5|15845.5|15924.17|15844.17|9
1727222610000|2024-09-25 00:03:30|15925.37|15845.37|15925.31|15845.31|15925.44|15845.44|15924.82|15844.82|10
1727222620000|2024-09-25 00:03:40|15925.32|15845.32|15925.18|15845.18|15925.39|15845.39|15924.51|15844.51|7
1727222630000|2024-09-25 00:03:50|15925.13|15845.13|15921.26|15841.26|15925.2|15845.2|15921.26|15841.26|8
1727222640000|2024-09-25 00:04:00|15921.55|15841.55|15919.54|15839.54|15921.55|15841.55|15919.45|15839.45|10
1727222650000|2024-09-25 00:04:10|15919.57|15839.57|15918.94|15838.94|15919.93|15839.93|15918.94|15838.94|9
1727222660000|2024-09-25 00:04:20|15918.97|15838.97|15918.04|15838.04|15919.15|15839.15|15918.04|15838.04|10
1727222670000|2024-09-25 00:04:30|15917.92|15837.92|15918.13|15838.13|15918.13|15838.13|15917.92|15837.92|7
1727222680000|2024-09-25 00:04:40|15918.11|15838.11|15918.38|15838.38|15918.48|15838.48|15918.02|15838.02|9
1727222690000|2024-09-25 00:04:50|15918.89|15838.89|15918.75|15838.75|15919|15839|15918.75|15838.75|9
1727222700000|2024-09-25 00:05:00|15918.74|15838.74|15920.69|15840.69|15920.7|15840.7|15918.74|15838.74|7
1727222710000|2024-09-25 00:05:10|15920.9|15840.9|15924.77|15844.77|15925.17|15845.17|15920.9|15840.9|10
1727222720000|2024-09-25 00:05:20|15925.23|15845.23|15927.28|15847.28|15927.28|15847.28|15925.02|15845.02|10
1727222730000|2024-09-25 00:05:30|15927.5|15847.5|15929.7|15849.7|15929.7|15849.7|15927.5|15847.5|10
1727222740000|2024-09-25 00:05:40|15928.52|15848.52|15929.2|15849.2|15929.6|15849.6|15928.52|15848.52|9
1727222750000|2024-09-25 00:05:50|15928.67|15848.67|15929.63|15849.63|15929.63|15849.63|15928.57|15848.57|9
1727222760000|2024-09-25 00:06:00|15929.17|15849.17|15928.99|15848.99|15929.67|15849.67|15928.8|15848.8|9
1727222770000|2024-09-25 00:06:10|15928.77|15848.77|15926.12|15846.12|15928.77|15848.77|15925.76|15845.76|8
1727222780000|2024-09-25 00:06:20|15926.11|15846.11|15925.58|15845.58|15926.11|15846.11|15924.77|15844.77|9
1727222790000|2024-09-25 00:06:30|15925.66|15845.66|15923.78|15843.78|15925.66|15845.66|15923.6|15843.6|9
1727222800000|2024-09-25 00:06:40|15923.65|15843.65|15923.54|15843.54|15923.99|15843.99|15922.85|15842.85|10
1727222810000|2024-09-25 00:06:50|15923.5|15843.5|15922.62|15842.62|15923.5|15843.5|15922.53|15842.53|10
1727222820000|2024-09-25 00:07:00|15922.4|15842.4|15922.79|15842.79|15922.97|15842.97|15922.19|15842.19|9
1727222830000|2024-09-25 00:07:10|15922.83|15842.83|15922.98|15842.98|15923.33|15843.33|15922.64|15842.64|10
1727222840000|2024-09-25 00:07:20|15922.74|15842.74|15922.65|15842.65|15922.89|15842.89|15922|15842|9
1727222850000|2024-09-25 00:07:30|15922.62|15842.62|15923.14|15843.14|15923.14|15843.14|15922.62|15842.62|9
1727222860000|2024-09-25 00:07:40|15922.97|15842.97|15924.37|15844.37|15924.37|15844.37|15922.91|15842.91|10
1727222870000|2024-09-25 00:07:50|15924.24|15844.24|15924.49|15844.49|15924.78|15844.78|15923.42|15843.42|8
1727222880000|2024-09-25 00:08:00|15924.6|15844.6|15924.8|15844.8|15924.8|15844.8|15924.56|15844.56|8
1727222890000|2024-09-25 00:08:10|15924.38|15844.38|15924.45|15844.45|15924.46|15844.46|15924.38|15844.38|7
1727222900000|2024-09-25 00:08:20|15924.48|15844.48|15922.1|15842.1|15924.48|15844.48|15922.1|15842.1|10
1727222910000|2024-09-25 00:08:30|15921.98|15841.98|15922.23|15842.23|15922.23|15842.23|15921.98|15841.98|10
1727222920000|2024-09-25 00:08:40|15922.24|15842.24|15920.99|15840.99|15922.24|15842.24|15920.99|15840.99|9
1727222930000|2024-09-25 00:08:50|15920.94|15840.94|15921.12|15841.12|15922.02|15842.02|15920.71|15840.71|10
1727222940000|2024-09-25 00:09:00|15921.11|15841.11|15924|15844|15924|15844|15921.11|15841.11|10
1727222950000|2024-09-25 00:09:10|15923.58|15843.58|15924.23|15844.23|15924.4|15844.4|15923.57|15843.57|10
1727222960000|2024-09-25 00:09:20|15924.26|15844.26|15926.08|15846.08|15926.08|15846.08|15924.26|15844.26|10
1727222970000|2024-09-25 00:09:30|15926.27|15846.27|15928.42|15848.42|15928.42|15848.42|15925.91|15845.91|8
1727222980000|2024-09-25 00:09:40|15928.39|15848.39|15928.64|15848.64|15928.71|15848.71|15928.39|15848.39|9
1727222990000|2024-09-25 00:09:50|15928.9|15848.9|15930.84|15850.84|15931.21|15851.21|15928.9|15848.9|9
1727223000000|2024-09-25 00:10:00|15931.21|15851.21|15931.12|15851.12|15931.34|15851.34|15931.1|15851.1|8
1727223010000|2024-09-25 00:10:10|15931.13|15851.13|15930.27|15850.27|15931.13|15851.13|15929.62|15849.62|9
1727223020000|2024-09-25 00:10:20|15930.22|15850.22|15929.95|15849.95|15930.22|15850.22|15929.19|15849.19|10
1727223030000|2024-09-25 00:10:30|15929.91|15849.91|15930.11|15850.11|15930.81|15850.81|15929.32|15849.32|8
1727223040000|2024-09-25 00:10:40|15930.1|15850.1|15929.97|15849.97|15930.13|15850.13|15929.97|15849.97|8
1727223050000|2024-09-25 00:10:50|15930.23|15850.23|15930.25|15850.25|15930.41|15850.41|15929.67|15849.67|10
1727223060000|2024-09-25 00:11:00|15930.26|15850.26|15927.54|15847.54|15930.26|15850.26|15927.54|15847.54|9
1727223070000|2024-09-25 00:11:10|15927.45|15847.45|15925.76|15845.76|15927.45|15847.45|15925.76|15845.76|10
1727223080000|2024-09-25 00:11:20|15926.25|15846.25|15925.59|15845.59|15926.86|15846.86|15925.42|15845.42|9
1727223090000|2024-09-25 00:11:30|15925.36|15845.36|15925.39|15845.39|15925.63|15845.63|15925.18|15845.18|9
1727223100000|2024-09-25 00:11:40|15925.38|15845.38|15926.81|15846.81|15926.81|15846.81|15925.38|15845.38|9
1727223110000|2024-09-25 00:11:50|15926.16|15846.16|15926.1|15846.1|15926.16|15846.16|15926.1|15846.1|5
1727223120000|2024-09-25 00:12:00|15926.09|15846.09|15926.12|15846.12|15926.16|15846.16|15925.84|15845.84|9
1727223130000|2024-09-25 00:12:10|15925.45|15845.45|15924.43|15844.43|15925.45|15845.45|15924.43|15844.43|9
1727223140000|2024-09-25 00:12:20|15924.42|15844.42|15924.26|15844.26|15924.47|15844.47|15924.26|15844.26|9
1727223150000|2024-09-25 00:12:30|15923.79|15843.79|15923.29|15843.29|15923.79|15843.79|15922.37|15842.37|9
1727223160000|2024-09-25 00:12:40|15922.61|15842.61|15922.57|15842.57|15923.62|15843.62|15922.57|15842.57|10
1727223170000|2024-09-25 00:12:50|15923.1|15843.1|15921.91|15841.91|15923.1|15843.1|15921.9|15841.9|9
1727223180000|2024-09-25 00:13:00|15921.89|15841.89|15919.35|15839.35|15921.89|15841.89|15919.27|15839.27|8
1727223190000|2024-09-25 00:13:10|15919.68|15839.68|15919.25|15839.25|15919.68|15839.68|15918.99|15838.99|9
1727223200000|2024-09-25 00:13:20|15919.21|15839.21|15917.78|15837.78|15920.19|15840.19|15917.78|15837.78|7
1727223210000|2024-09-25 00:13:30|15918.28|15838.28|15919.5|15839.5|15919.51|15839.51|15917.91|15837.91|10
1727223220000|2024-09-25 00:13:40|15920|15840|15920.2|15840.2|15920.88|15840.88|15920|15840|9
1727223230000|2024-09-25 00:13:50|15920.19|15840.19|15919.62|15839.62|15920.19|15840.19|15919.62|15839.62|8
1727223240000|2024-09-25 00:14:00|15919.58|15839.58|15919.47|15839.47|15919.58|15839.58|15919.47|15839.47|4
1727223250000|2024-09-25 00:14:10|15918.51|15838.51|15916.67|15836.67|15918.51|15838.51|15916.55|15836.55|10
1727223260000|2024-09-25 00:14:20|15916.54|15836.54|15915.7|15835.7|15916.54|15836.54|15915.7|15835.7|8
1727223270000|2024-09-25 00:14:30|15915.69|15835.69|15915.38|15835.38|15915.71|15835.71|15915.38|15835.38|7
1727223280000|2024-09-25 00:14:40|15915.36|15835.36|15915.8|15835.8|15915.8|15835.8|15915.36|15835.36|8
1727223290000|2024-09-25 00:14:50|15915.7|15835.7|15915.23|15835.23|15915.76|15835.76|15915.14|15835.14|8
1727223300000|2024-09-25 00:15:00|15915.18|15835.18|15913.26|15833.26|15915.19|15835.19|15913.26|15833.26|8
1727223310000|2024-09-25 00:15:10|15913.25|15833.25|15913.76|15833.76|15914.21|15834.21|15913.25|15833.25|7
1727223320000|2024-09-25 00:15:20|15913.77|15833.77|15913.56|15833.56|15914.32|15834.32|15913.42|15833.42|9
1727223330000|2024-09-25 00:15:30|15913.54|15833.54|15912.94|15832.94|15913.54|15833.54|15912.89|15832.89|9
1727223340000|2024-09-25 00:15:40|15912.62|15832.62|15913.74|15833.74|15913.78|15833.78|15912.62|15832.62|9
1727223350000|2024-09-25 00:15:50|15913.7|15833.7|15913.25|15833.25|15913.7|15833.7|15913.07|15833.07|9
1727223360000|2024-09-25 00:16:00|15913.2|15833.2|15912.68|15832.68|15913.2|15833.2|15912.08|15832.08|8
1727223370000|2024-09-25 00:16:10|15912.19|15832.19|15910.81|15830.81|15912.19|15832.19|15910.75|15830.75|10
1727223380000|2024-09-25 00:16:20|15910.82|15830.82|15910.13|15830.13|15910.82|15830.82|15909.81|15829.81|10
1727223390000|2024-09-25 00:16:30|15910.12|15830.12|15910.46|15830.46|15910.46|15830.46|15910.04|15830.04|5
1727223400000|2024-09-25 00:16:40|15910.48|15830.48|15909.96|15829.96|15910.48|15830.48|15909.96|15829.96|10
1727223410000|2024-09-25 00:16:50|15909.97|15829.97|15908.11|15828.11|15909.97|15829.97|15907.69|15827.69|9
1727223420000|2024-09-25 00:17:00|15908.74|15828.74|15909.81|15829.81|15909.81|15829.81|15908.39|15828.39|9
1727223430000|2024-09-25 00:17:10|15910.47|15830.47|15911.49|15831.49|15911.53|15831.53|15910.33|15830.33|9
1727223440000|2024-09-25 00:17:20|15910.81|15830.81|15910.14|15830.14|15910.81|15830.81|15909.83|15829.83|9
1727223450000|2024-09-25 00:17:30|15910.1|15830.1|15908.9|15828.9|15910.14|15830.14|15908.9|15828.9|8
1727223460000|2024-09-25 00:17:40|15908.47|15828.47|15909.01|15829.01|15909.01|15829.01|15908.35|15828.35|8
1727223470000|2024-09-25 00:17:50|15908.91|15828.91|15908.16|15828.16|15908.91|15828.91|15907.98|15827.98|10
1727223480000|2024-09-25 00:18:00|15908.31|15828.31|15903.08|15823.08|15908.8|15828.8|15903.08|15823.08|10
1727223490000|2024-09-25 00:18:10|15903.25|15823.25|15903.29|15823.29|15903.93|15823.93|15903.21|15823.21|10
1727223500000|2024-09-25 00:18:20|15903.25|15823.25|15898.22|15818.22|15903.25|15823.25|15898.22|15818.22|10
1727223510000|2024-09-25 00:18:30|15898.59|15818.59|15898.27|15818.27|15898.82|15818.82|15897.67|15817.67|10
1727223520000|2024-09-25 00:18:40|15898.23|15818.23|15896.57|15816.57|15898.23|15818.23|15896.56|15816.56|10
1727223530000|2024-09-25 00:18:50|15896.55|15816.55|15894.31|15814.31|15896.55|15816.55|15894.2|15814.2|10
1727223540000|2024-09-25 00:19:00|15893.74|15813.74|15892.78|15812.78|15893.74|15813.74|15892.78|15812.78|8
1727223550000|2024-09-25 00:19:10|15892.72|15812.72|15890.01|15810.01|15892.81|15812.81|15890.01|15810.01|10
1727223560000|2024-09-25 00:19:20|15889.9|15809.9|15889.59|15809.59|15889.9|15809.9|15889.59|15809.59|6
1727223570000|2024-09-25 00:19:30|15889.46|15809.46|15888.24|15808.24|15889.46|15809.46|15888.17|15808.17|9
1727223580000|2024-09-25 00:19:40|15888.36|15808.36|15888.6|15808.6|15889.14|15809.14|15888.3|15808.3|9
1727223590000|2024-09-25 00:19:50|15888.58|15808.58|15888.08|15808.08|15888.6|15808.6|15887.88|15807.88|8
1727223600000|2024-09-25 00:20:00|15888.07|15808.07|15887.37|15807.37|15888.07|15808.07|15887.37|15807.37|5
1727223610000|2024-09-25 00:20:10|15887.15|15807.15|15887.7|15807.7|15887.7|15807.7|15886.68|15806.68|10
1727223620000|2024-09-25 00:20:20|15886.94|15806.94|15885.43|15805.43|15886.94|15806.94|15885.43|15805.43|9
1727223630000|2024-09-25 00:20:30|15885.11|15805.11|15884.83|15804.83|15885.48|15805.48|15884.83|15804.83|10
1727223640000|2024-09-25 00:20:40|15884.82|15804.82|15885.66|15805.66|15885.66|15805.66|15884.79|15804.79|8
1727223650000|2024-09-25 00:20:50|15885.63|15805.63|15883.86|15803.86|15885.63|15805.63|15883.86|15803.86|10
1727223660000|2024-09-25 00:21:00|15884.27|15804.27|15884.37|15804.37|15884.91|15804.91|15883.95|15803.95|9
1727223670000|2024-09-25 00:21:10|15884.58|15804.58|15884.49|15804.49|15884.63|15804.63|15884.49|15804.49|9
1727223680000|2024-09-25 00:21:20|15884.48|15804.48|15882.9|15802.9|15884.48|15804.48|15882.75|15802.75|7
1727223690000|2024-09-25 00:21:30|15882.86|15802.86|15882.83|15802.83|15882.86|15802.86|15882.63|15802.63|6
1727223700000|2024-09-25 00:21:40|15882.82|15802.82|15882.05|15802.05|15882.87|15802.87|15882.04|15802.04|8
1727223710000|2024-09-25 00:21:50|15882.07|15802.07|15882.09|15802.09|15882.38|15802.38|15881.42|15801.42|10
1727223720000|2024-09-25 00:22:00|15881.47|15801.47|15881.53|15801.53|15881.81|15801.81|15880.91|15800.91|9
1727223730000|2024-09-25 00:22:10|15882.04|15802.04|15882.97|15802.97|15883.35|15803.35|15881.66|15801.66|9
1727223740000|2024-09-25 00:22:20|15883.25|15803.25|15884.5|15804.5|15885.37|15805.37|15883.12|15803.12|10
1727223750000|2024-09-25 00:22:30|15885.51|15805.51|15885.31|15805.31|15885.51|15805.51|15885.27|15805.27|10
1727223760000|2024-09-25 00:22:40|15886.2|15806.2|15886.62|15806.62|15886.62|15806.62|15884.92|15804.92|10
1727223770000|2024-09-25 00:22:50|15886.65|15806.65|15886.8|15806.8|15886.8|15806.8|15886.65|15806.65|8
1727223780000|2024-09-25 00:23:00|15886.88|15806.88|15887.4|15807.4|15887.6|15807.6|15886.88|15806.88|9
1727223790000|2024-09-25 00:23:10|15887.62|15807.62|15889.59|15809.59|15889.59|15809.59|15887.62|15807.62|10
1727223800000|2024-09-25 00:23:20|15890.25|15810.25|15890.04|15810.04|15890.29|15810.29|15890.04|15810.04|8
1727223810000|2024-09-25 00:23:30|15890.14|15810.14|15890.29|15810.29|15890.38|15810.38|15889.87|15809.87|10
1727223820000|2024-09-25 00:23:40|15890.06|15810.06|15890.73|15810.73|15890.73|15810.73|15889.55|15809.55|10
1727223830000|2024-09-25 00:23:50|15890.74|15810.74|15890.64|15810.64|15890.88|15810.88|15890.64|15810.64|6
1727223840000|2024-09-25 00:24:00|15890.63|15810.63|15889.15|15809.15|15890.63|15810.63|15889.15|15809.15|7
1727223850000|2024-09-25 00:24:10|15889.25|15809.25|15888.63|15808.63|15889.57|15809.57|15888.37|15808.37|10
1727223860000|2024-09-25 00:24:20|15889.04|15809.04|15889.52|15809.52|15889.52|15809.52|15887.9|15807.9|7
1727223870000|2024-09-25 00:24:30|15889.45|15809.45|15889.73|15809.73|15889.73|15809.73|15889.29|15809.29|10
1727223880000|2024-09-25 00:24:40|15889.51|15809.51|15888.54|15808.54|15889.51|15809.51|15888.41|15808.41|8
1727223890000|2024-09-25 00:24:50|15888.58|15808.58|15889.5|15809.5|15889.5|15809.5|15888.36|15808.36|9
1727223900000|2024-09-25 00:25:00|15889.51|15809.51|15890|15810|15890.01|15810.01|15889.39|15809.39|7
1727223910000|2024-09-25 00:25:10|15890.01|15810.01|15890.62|15810.62|15890.69|15810.69|15890.01|15810.01|9
1727223920000|2024-09-25 00:25:20|15890.87|15810.87|15890.95|15810.95|15890.95|15810.95|15890.87|15810.87|8
1727223930000|2024-09-25 00:25:30|15890.99|15810.99|15890.85|15810.85|15890.99|15810.99|15890.61|15810.61|7
1727223940000|2024-09-25 00:25:40|15890.83|15810.83|15890.88|15810.88|15890.88|15810.88|15890.06|15810.06|9
1727223950000|2024-09-25 00:25:50|15890.89|15810.89|15890.07|15810.07|15890.94|15810.94|15890.07|15810.07|9
1727223960000|2024-09-25 00:26:00|15888.9|15808.9|15884.45|15804.45|15889.21|15809.21|15884.45|15804.45|9
1727223970000|2024-09-25 00:26:10|15884.42|15804.42|15883.72|15803.72|15884.42|15804.42|15883.67|15803.67|7
1727223980000|2024-09-25 00:26:20|15883.75|15803.75|15882.63|15802.63|15883.75|15803.75|15882.63|15802.63|10
1727223990000|2024-09-25 00:26:30|15882.62|15802.62|15882.34|15802.34|15882.62|15802.62|15882.34|15802.34|8
1727224000000|2024-09-25 00:26:40|15882.25|15802.25|15880.47|15800.47|15882.25|15802.25|15880.47|15800.47|8
1727224010000|2024-09-25 00:26:50|15880.25|15800.25|15880.16|15800.16|15880.72|15800.72|15879.96|15799.96|10
1727224020000|2024-09-25 00:27:00|15880.18|15800.18|15879.83|15799.83|15880.21|15800.21|15879.83|15799.83|6
1727224030000|2024-09-25 00:27:10|15879.82|15799.82|15880.03|15800.03|15880.22|15800.22|15879.82|15799.82|8
1727224040000|2024-09-25 00:27:20|15880.45|15800.45|15882.1|15802.1|15882.22|15802.22|15880.45|15800.45|9
1727224050000|2024-09-25 00:27:30|15882.09|15802.09|15880.54|15800.54|15882.78|15802.78|15880.4|15800.4|8
1727224060000|2024-09-25 00:27:40|15880.52|15800.52|15881.51|15801.51|15881.53|15801.53|15880.52|15800.52|8
1727224070000|2024-09-25 00:27:50|15881.53|15801.53|15882.05|15802.05|15882.05|15802.05|15881.5|15801.5|8
1727224080000|2024-09-25 00:28:00|15882.14|15802.14|15883.6|15803.6|15883.68|15803.68|15882.14|15802.14|10
1727224090000|2024-09-25 00:28:10|15883.67|15803.67|15883.71|15803.71|15883.73|15803.73|15883.56|15803.56|8
1727224100000|2024-09-25 00:28:20|15883.72|15803.72|15887.22|15807.22|15887.22|15807.22|15883.72|15803.72|10
1727224110000|2024-09-25 00:28:30|15887.62|15807.62|15892.85|15812.85|15893.05|15813.05|15887.62|15807.62|10
1727224120000|2024-09-25 00:28:40|15892.77|15812.77|15893.64|15813.64|15893.91|15813.91|15891.55|15811.55|9
1727224130000|2024-09-25 00:28:50|15893.22|15813.22|15894.46|15814.46|15894.69|15814.69|15893.22|15813.22|8
1727224140000|2024-09-25 00:29:00|15895.05|15815.05|15898.2|15818.2|15898.2|15818.2|15895.05|15815.05|8
1727224150000|2024-09-25 00:29:10|15898.19|15818.19|15903.64|15823.64|15903.64|15823.64|15898.19|15818.19|10
1727224160000|2024-09-25 00:29:20|15903.43|15823.43|15903.02|15823.02|15903.43|15823.43|15901.69|15821.69|8
1727224170000|2024-09-25 00:29:30|15903.04|15823.04|15903.13|15823.13|15903.17|15823.17|15902.7|15822.7|7
1727224180000|2024-09-25 00:29:40|15903.14|15823.14|15903.76|15823.76|15903.76|15823.76|15902.49|15822.49|8
1727224190000|2024-09-25 00:29:50|15903.75|15823.75|15903.66|15823.66|15903.84|15823.84|15903.38|15823.38|10
1727224200000|2024-09-25 00:30:00|15903.63|15823.63|15902.92|15822.92|15903.64|15823.64|15902.57|15822.57|7
1727224210000|2024-09-25 00:30:10|15902.49|15822.49|15903.19|15823.19|15903.19|15823.19|15902.49|15822.49|5
1727224220000|2024-09-25 00:30:20|15902.68|15822.68|15900.92|15820.92|15902.71|15822.71|15900.92|15820.92|9
1727224230000|2024-09-25 00:30:30|15900.26|15820.26|15899.34|15819.34|15900.26|15820.26|15898.65|15818.65|6
1727224240000|2024-09-25 00:30:40|15899.28|15819.28|15899.84|15819.84|15899.84|15819.84|15899.25|15819.25|9
1727224250000|2024-09-25 00:30:50|15899.85|15819.85|15897.88|15817.88|15899.85|15819.85|15897.77|15817.77|5
1727224260000|2024-09-25 00:31:00|15898.05|15818.05|15899.11|15819.11|15899.11|15819.11|15897.08|15817.08|10
1727224270000|2024-09-25 00:31:10|15899.27|15819.27|15900.12|15820.12|15900.12|15820.12|15899.14|15819.14|9
1727224280000|2024-09-25 00:31:20|15900.35|15820.35|15904.24|15824.24|15904.47|15824.47|15900.12|15820.12|10
1727224290000|2024-09-25 00:31:30|15904.49|15824.49|15913.06|15833.06|15913.06|15833.06|15904.49|15824.49|10
1727224300000|2024-09-25 00:31:40|15913.14|15833.14|15913.21|15833.21|15913.39|15833.39|15912.43|15832.43|8
1727224310000|2024-09-25 00:31:50|15913.22|15833.22|15914.11|15834.11|15914.11|15834.11|15913.22|15833.22|7
1727224320000|2024-09-25 00:32:00|15913.39|15833.39|15913.26|15833.26|15913.91|15833.91|15913.26|15833.26|7
1727224330000|2024-09-25 00:32:10|15913.3|15833.3|15915.72|15835.72|15916.6|15836.6|15913.15|15833.15|9
1727224340000|2024-09-25 00:32:20|15915.96|15835.96|15916.34|15836.34|15916.37|15836.37|15915.33|15835.33|9
1727224350000|2024-09-25 00:32:30|15916.4|15836.4|15916.5|15836.5|15916.84|15836.84|15916.35|15836.35|7
1727224360000|2024-09-25 00:32:40|15916.51|15836.51|15916.59|15836.59|15916.59|15836.59|15916.5|15836.5|5
1727224370000|2024-09-25 00:32:50|15916.6|15836.6|15917.18|15837.18|15917.63|15837.63|15916.6|15836.6|8
1727224380000|2024-09-25 00:33:00|15917.11|15837.11|15916.23|15836.23|15917.66|15837.66|15916.23|15836.23|9
1727224390000|2024-09-25 00:33:10|15917.62|15837.62|15915.41|15835.41|15917.62|15837.62|15915.41|15835.41|9
1727224400000|2024-09-25 00:33:20|15915.36|15835.36|15916.07|15836.07|15916.32|15836.32|15915.36|15835.36|9
1727224410000|2024-09-25 00:33:30|15916.06|15836.06|15916.78|15836.78|15918.12|15838.12|15916.06|15836.06|10
1727224420000|2024-09-25 00:33:40|15917.45|15837.45|15916.45|15836.45|15917.45|15837.45|15916.41|15836.41|10
1727224430000|2024-09-25 00:33:50|15915.96|15835.96|15914.44|15834.44|15915.96|15835.96|15914.03|15834.03|9
1727224440000|2024-09-25 00:34:00|15914.42|15834.42|15913.83|15833.83|15914.42|15834.42|15913.75|15833.75|7
1727224450000|2024-09-25 00:34:10|15913.77|15833.77|15914.26|15834.26|15915.07|15835.07|15913.77|15833.77|8
1727224460000|2024-09-25 00:34:20|15914.32|15834.32|15916.39|15836.39|15916.39|15836.39|15914.32|15834.32|9
1727224470000|2024-09-25 00:34:30|15916.07|15836.07|15916.53|15836.53|15916.53|15836.53|15916.07|15836.07|7
1727224480000|2024-09-25 00:34:40|15916.59|15836.59|15921.42|15841.42|15921.42|15841.42|15916.59|15836.59|9
1727224490000|2024-09-25 00:34:50|15920.46|15840.46|15922.06|15842.06|15922.06|15842.06|15920.46|15840.46|10
1727224500000|2024-09-25 00:35:00|15922.26|15842.26|15920.12|15840.12|15922.26|15842.26|15920.12|15840.12|10
1727224510000|2024-09-25 00:35:10|15920.63|15840.63|15920.19|15840.19|15920.63|15840.63|15920.19|15840.19|9
1727224520000|2024-09-25 00:35:20|15920.18|15840.18|15921.08|15841.08|15921.08|15841.08|15919.94|15839.94|10
1727224530000|2024-09-25 00:35:30|15921.06|15841.06|15921.44|15841.44|15921.96|15841.96|15920.93|15840.93|10
1727224540000|2024-09-25 00:35:40|15921.45|15841.45|15919.92|15839.92|15921.54|15841.54|15919.92|15839.92|9
1727224550000|2024-09-25 00:35:50|15919.54|15839.54|15919.09|15839.09|15919.65|15839.65|15919.09|15839.09|9
1727224560000|2024-09-25 00:36:00|15918.77|15838.77|15921.27|15841.27|15921.82|15841.82|15918.73|15838.73|10
1727224570000|2024-09-25 00:36:10|15921.43|15841.43|15921.97|15841.97|15921.97|15841.97|15921.43|15841.43|6
1727224580000|2024-09-25 00:36:20|15921.99|15841.99|15920.55|15840.55|15921.99|15841.99|15920.55|15840.55|9
1727224590000|2024-09-25 00:36:30|15920.63|15840.63|15920.37|15840.37|15921.18|15841.18|15919.75|15839.75|9
1727224600000|2024-09-25 00:36:40|15920.35|15840.35|15923.11|15843.11|15923.16|15843.16|15920.35|15840.35|10
1727224610000|2024-09-25 00:36:50|15923.12|15843.12|15922.68|15842.68|15923.12|15843.12|15922.68|15842.68|9
1727224620000|2024-09-25 00:37:00|15922.67|15842.67|15924.79|15844.79|15924.79|15844.79|15922.67|15842.67|9
1727224630000|2024-09-25 00:37:10|15924.78|15844.78|15925.4|15845.4|15925.4|15845.4|15924.78|15844.78|9
1727224640000|2024-09-25 00:37:20|15925.31|15845.31|15925.12|15845.12|15925.31|15845.31|15924.99|15844.99|8
1727224650000|2024-09-25 00:37:30|15925.93|15845.93|15925.99|15845.99|15926.06|15846.06|15925.93|15845.93|5
1727224660000|2024-09-25 00:37:40|15926.22|15846.22|15926.48|15846.48|15926.98|15846.98|15926.22|15846.22|9
1727224670000|2024-09-25 00:37:50|15926.26|15846.26|15926.27|15846.27|15926.76|15846.76|15926.07|15846.07|9
1727224680000|2024-09-25 00:38:00|15926.26|15846.26|15929.66|15849.66|15929.66|15849.66|15926.26|15846.26|8
1727224690000|2024-09-25 00:38:10|15929.93|15849.93|15931.38|15851.38|15931.38|15851.38|15929.93|15849.93|10
1727224700000|2024-09-25 00:38:20|15931.46|15851.46|15933.85|15853.85|15933.85|15853.85|15931.46|15851.46|10
1727224710000|2024-09-25 00:38:30|15933.83|15853.83|15934.85|15854.85|15935.16|15855.16|15933.83|15853.83|10
1727224720000|2024-09-25 00:38:40|15935.24|15855.24|15935.6|15855.6|15936.48|15856.48|15934.97|15854.97|9
1727224730000|2024-09-25 00:38:50|15935.75|15855.75|15934.94|15854.94|15935.81|15855.81|15934.94|15854.94|8
1727224740000|2024-09-25 00:39:00|15934.92|15854.92|15934.82|15854.82|15934.92|15854.92|15934.15|15854.15|9
1727224750000|2024-09-25 00:39:10|15934.77|15854.77|15935.77|15855.77|15935.78|15855.78|15934.77|15854.77|9
1727224760000|2024-09-25 00:39:20|15935.92|15855.92|15938.99|15858.99|15938.99|15858.99|15935.92|15855.92|8
1727224770000|2024-09-25 00:39:30|15939.66|15859.66|15941.28|15861.28|15941.28|15861.28|15939.66|15859.66|10
1727224780000|2024-09-25 00:39:40|15941.82|15861.82|15943.1|15863.1|15944.12|15864.12|15941.82|15861.82|9
1727224790000|2024-09-25 00:39:50|15943.5|15863.5|15942.55|15862.55|15944.3|15864.3|15942.38|15862.38|9
1727224800000|2024-09-25 00:40:00|15942.88|15862.88|15946.31|15866.31|15946.31|15866.31|15942.88|15862.88|9
1727224810000|2024-09-25 00:40:10|15946.32|15866.32|15948.38|15868.38|15948.61|15868.61|15946.32|15866.32|9
1727224820000|2024-09-25 00:40:20|15947.27|15867.27|15948.31|15868.31|15948.44|15868.44|15946.63|15866.63|9
1727224830000|2024-09-25 00:40:30|15948.25|15868.25|15951.79|15871.79|15951.83|15871.83|15948.25|15868.25|7
1727224840000|2024-09-25 00:40:40|15951.85|15871.85|15951.47|15871.47|15951.95|15871.95|15951.47|15871.47|10
1727224850000|2024-09-25 00:40:50|15949.98|15869.98|15949.62|15869.62|15950.04|15870.04|15949.49|15869.49|10
1727224860000|2024-09-25 00:41:00|15950.62|15870.62|15962.75|15882.75|15962.75|15882.75|15950.62|15870.62|10
1727224870000|2024-09-25 00:41:10|15963.05|15883.05|15963.1|15883.1|15964.85|15884.85|15963.05|15883.05|10
1727224880000|2024-09-25 00:41:20|15963.4|15883.4|15963.29|15883.29|15963.4|15883.4|15962.63|15882.63|10
1727224890000|2024-09-25 00:41:30|15962.87|15882.87|15964.11|15884.11|15964.11|15884.11|15962.87|15882.87|9
1727224900000|2024-09-25 00:41:40|15964.5|15884.5|15963.6|15883.6|15964.83|15884.83|15963.29|15883.29|10
1727224910000|2024-09-25 00:41:50|15963.61|15883.61|15961.31|15881.31|15964.07|15884.07|15961.04|15881.04|10
1727224920000|2024-09-25 00:42:00|15961.69|15881.69|15961.91|15881.91|15962.36|15882.36|15961.67|15881.67|10
1727224930000|2024-09-25 00:42:10|15961.89|15881.89|15961.42|15881.42|15962.16|15882.16|15961.42|15881.42|9
1727224940000|2024-09-25 00:42:20|15961.37|15881.37|15960.78|15880.78|15961.37|15881.37|15960.59|15880.59|10
1727224950000|2024-09-25 00:42:30|15960.85|15880.85|15960.16|15880.16|15960.85|15880.85|15960.12|15880.12|10
1727224960000|2024-09-25 00:42:40|15960.69|15880.69|15956.55|15876.55|15961.02|15881.02|15956.53|15876.53|9
1727224970000|2024-09-25 00:42:50|15956.11|15876.11|15954.67|15874.67|15956.11|15876.11|15953.57|15873.57|8
1727224980000|2024-09-25 00:43:00|15954.83|15874.83|15956.82|15876.82|15956.82|15876.82|15954.82|15874.82|9
1727224990000|2024-09-25 00:43:10|15956.83|15876.83|15956.48|15876.48|15956.95|15876.95|15956.14|15876.14|6
1727225000000|2024-09-25 00:43:20|15956.7|15876.7|15956.11|15876.11|15956.98|15876.98|15956.03|15876.03|10
1727225010000|2024-09-25 00:43:30|15955.88|15875.88|15955.1|15875.1|15955.88|15875.88|15954.93|15874.93|9
1727225020000|2024-09-25 00:43:40|15955.83|15875.83|15954.62|15874.62|15955.83|15875.83|15954.62|15874.62|8
1727225030000|2024-09-25 00:43:50|15954.64|15874.64|15954.4|15874.4|15954.76|15874.76|15953.85|15873.85|9
1727225040000|2024-09-25 00:44:00|15954.41|15874.41|15957.45|15877.45|15957.68|15877.68|15954.25|15874.25|10
1727225050000|2024-09-25 00:44:10|15957.4|15877.4|15956.78|15876.78|15957.43|15877.43|15956.61|15876.61|10
1727225060000|2024-09-25 00:44:20|15956.87|15876.87|15956.31|15876.31|15957|15877|15956.31|15876.31|9
1727225070000|2024-09-25 00:44:30|15955.59|15875.59|15955.49|15875.49|15955.59|15875.59|15955.3|15875.3|10
1727225080000|2024-09-25 00:44:40|15955.46|15875.46|15954.84|15874.84|15956.3|15876.3|15954.84|15874.84|10
1727225090000|2024-09-25 00:44:50|15954.66|15874.66|15954.64|15874.64|15954.94|15874.94|15954.26|15874.26|8
1727225100000|2024-09-25 00:45:00|15954.2|15874.2|15954.32|15874.32|15954.49|15874.49|15954.17|15874.17|10
1727225110000|2024-09-25 00:45:10|15954.36|15874.36|15951.44|15871.44|15954.66|15874.66|15951.44|15871.44|10
1727225120000|2024-09-25 00:45:20|15951.41|15871.41|15951.21|15871.21|15951.41|15871.41|15950.48|15870.48|8
1727225130000|2024-09-25 00:45:30|15951.2|15871.2|15949.95|15869.95|15951.35|15871.35|15949.95|15869.95|10
1727225140000|2024-09-25 00:45:40|15949.99|15869.99|15949.39|15869.39|15950.83|15870.83|15949.37|15869.37|10
1727225150000|2024-09-25 00:45:50|15946.47|15866.47|15945.93|15865.93|15946.91|15866.91|15945.93|15865.93|9
1727225160000|2024-09-25 00:46:00|15945.67|15865.67|15946.92|15866.92|15947.18|15867.18|15945.67|15865.67|10
1727225170000|2024-09-25 00:46:10|15947.07|15867.07|15945.14|15865.14|15947.07|15867.07|15945.12|15865.12|10
1727225180000|2024-09-25 00:46:20|15945.13|15865.13|15944.11|15864.11|15945.25|15865.25|15944.11|15864.11|10
1727225190000|2024-09-25 00:46:30|15944.1|15864.1|15943.66|15863.66|15944.18|15864.18|15943.19|15863.19|8
1727225200000|2024-09-25 00:46:40|15943.53|15863.53|15945.03|15865.03|15945.23|15865.23|15943.53|15863.53|8
1727225210000|2024-09-25 00:46:50|15945.04|15865.04|15945.28|15865.28|15945.28|15865.28|15944.8|15864.8|8
1727225220000|2024-09-25 00:47:00|15945.45|15865.45|15946.27|15866.27|15946.29|15866.29|15945.25|15865.25|8
1727225230000|2024-09-25 00:47:10|15947.29|15867.29|15948.68|15868.68|15949.37|15869.37|15947.29|15867.29|10
1727225240000|2024-09-25 00:47:20|15949.18|15869.18|15948.58|15868.58|15949.27|15869.27|15948.58|15868.58|9
1727225250000|2024-09-25 00:47:30|15948.92|15868.92|15948.77|15868.77|15948.92|15868.92|15948.27|15868.27|10
1727225260000|2024-09-25 00:47:40|15948.84|15868.84|15948.82|15868.82|15949.32|15869.32|15948.67|15868.67|8
1727225270000|2024-09-25 00:47:50|15948.86|15868.86|15949.45|15869.45|15949.5|15869.5|15948.82|15868.82|7
1727225280000|2024-09-25 00:48:00|15948.98|15868.98|15949.68|15869.68|15949.68|15869.68|15948.93|15868.93|9
1727225290000|2024-09-25 00:48:10|15949.71|15869.71|15952.84|15872.84|15953.22|15873.22|15949.71|15869.71|10
1727225300000|2024-09-25 00:48:20|15952.93|15872.93|15952.36|15872.36|15953.38|15873.38|15952.36|15872.36|10
1727225310000|2024-09-25 00:48:30|15951.18|15871.18|15951.8|15871.8|15952.22|15872.22|15951.18|15871.18|9
1727225320000|2024-09-25 00:48:40|15951.74|15871.74|15950.84|15870.84|15951.74|15871.74|15950.84|15870.84|5
1727225330000|2024-09-25 00:48:50|15950.82|15870.82|15950.83|15870.83|15950.83|15870.83|15950.81|15870.81|3
1727225340000|2024-09-25 00:49:00|15950.79|15870.79|15950.5|15870.5|15950.8|15870.8|15950.24|15870.24|10
1727225350000|2024-09-25 00:49:10|15950.47|15870.47|15950.88|15870.88|15950.88|15870.88|15950.17|15870.17|7
1727225360000|2024-09-25 00:49:20|15950.98|15870.98|15951.91|15871.91|15952.17|15872.17|15950.98|15870.98|9
1727225370000|2024-09-25 00:49:30|15951.92|15871.92|15952.34|15872.34|15952.34|15872.34|15951.92|15871.92|8
1727225380000|2024-09-25 00:49:40|15952.38|15872.38|15952.55|15872.55|15952.68|15872.68|15952.38|15872.38|10
1727225390000|2024-09-25 00:49:50|15952.58|15872.58|15950.88|15870.88|15952.58|15872.58|15950.73|15870.73|8
1727225400000|2024-09-25 00:50:00|15950.86|15870.86|15949.89|15869.89|15951.67|15871.67|15949.64|15869.64|9
1727225410000|2024-09-25 00:50:10|15949.63|15869.63|15948.57|15868.57|15949.87|15869.87|15948.57|15868.57|10
1727225420000|2024-09-25 00:50:20|15948.27|15868.27|15946.29|15866.29|15948.51|15868.51|15946.29|15866.29|9
1727225430000|2024-09-25 00:50:30|15946.22|15866.22|15945.49|15865.49|15946.31|15866.31|15945.13|15865.13|10
1727225440000|2024-09-25 00:50:40|15945.46|15865.46|15945.62|15865.62|15945.64|15865.64|15945.09|15865.09|9
1727225450000|2024-09-25 00:50:50|15945.33|15865.33|15945.26|15865.26|15945.33|15865.33|15944.88|15864.88|6
1727225460000|2024-09-25 00:51:00|15945.51|15865.51|15943.38|15863.38|15945.53|15865.53|15943.38|15863.38|9
1727225470000|2024-09-25 00:51:10|15943.11|15863.11|15941.91|15861.91|15943.11|15863.11|15941.25|15861.25|10
1727225480000|2024-09-25 00:51:20|15939.9|15859.9|15939.75|15859.75|15940.26|15860.26|15939.37|15859.37|10
1727225490000|2024-09-25 00:51:30|15939.74|15859.74|15939.31|15859.31|15939.81|15859.81|15939.22|15859.22|8
1727225500000|2024-09-25 00:51:40|15934.13|15854.13|15932.86|15852.86|15934.13|15854.13|15932.66|15852.66|9
1727225510000|2024-09-25 00:51:50|15933.72|15853.72|15934.33|15854.33|15934.77|15854.77|15933.72|15853.72|10
1727225520000|2024-09-25 00:52:00|15934.36|15854.36|15934.79|15854.79|15934.79|15854.79|15934.2|15854.2|9
1727225530000|2024-09-25 00:52:10|15934.08|15854.08|15934.05|15854.05|15934.15|15854.15|15933.93|15853.93|7
1727225540000|2024-09-25 00:52:20|15933.87|15853.87|15935.03|15855.03|15935.23|15855.23|15933.87|15853.87|10
1727225550000|2024-09-25 00:52:30|15935.04|15855.04|15933.57|15853.57|15935.06|15855.06|15933.57|15853.57|8
1727225560000|2024-09-25 00:52:40|15933.54|15853.54|15933.07|15853.07|15933.93|15853.93|15933.06|15853.06|9
1727225570000|2024-09-25 00:52:50|15933.08|15853.08|15933.25|15853.25|15933.25|15853.25|15933|15853|8
1727225580000|2024-09-25 00:53:00|15933.27|15853.27|15932.87|15852.87|15933.47|15853.47|15932.48|15852.48|8
1727225590000|2024-09-25 00:53:10|15932.85|15852.85|15932.7|15852.7|15932.85|15852.85|15932.34|15852.34|10
1727225600000|2024-09-25 00:53:20|15932.71|15852.71|15894.65|15814.65|15932.99|15852.99|15894.65|15814.65|10
1727225610000|2024-09-25 00:53:30|15893.65|15813.65|15874.98|15794.98|15893.65|15813.65|15874.89|15794.89|10
1727225620000|2024-09-25 00:53:40|15875.44|15795.44|15873.54|15793.54|15875.92|15795.92|15873.54|15793.54|10
1727225630000|2024-09-25 00:53:50|15873.65|15793.65|15876.62|15796.62|15876.62|15796.62|15873.65|15793.65|10
1727225640000|2024-09-25 00:54:00|15877.65|15797.65|15878.74|15798.74|15879.32|15799.32|15876.41|15796.41|10
1727225650000|2024-09-25 00:54:10|15877.66|15797.66|15874.05|15794.05|15879.63|15799.63|15874.05|15794.05|10
1727225660000|2024-09-25 00:54:20|15872.69|15792.69|15872.28|15792.28|15872.83|15792.83|15871.28|15791.28|10
1727225670000|2024-09-25 00:54:30|15873.02|15793.02|15871.06|15791.06|15873.51|15793.51|15870.66|15790.66|10
1727225680000|2024-09-25 00:54:40|15869.9|15789.9|15868.12|15788.12|15869.9|15789.9|15868.05|15788.05|9
1727225690000|2024-09-25 00:54:50|15868.26|15788.26|15868.72|15788.72|15870.22|15790.22|15866.57|15786.57|10
1727225700000|2024-09-25 00:55:00|15869.12|15789.12|15869.56|15789.56|15871.25|15791.25|15868.92|15788.92|10
1727225710000|2024-09-25 00:55:10|15869.71|15789.71|15872.89|15792.89|15872.89|15792.89|15869.71|15789.71|10
1727225720000|2024-09-25 00:55:20|15872.9|15792.9|15870.43|15790.43|15874.31|15794.31|15870.18|15790.18|10
1727225730000|2024-09-25 00:55:30|15871.14|15791.14|15874.06|15794.06|15874.06|15794.06|15870.21|15790.21|10
1727225740000|2024-09-25 00:55:40|15875.26|15795.26|15879.03|15799.03|15879.03|15799.03|15874.88|15794.88|10
1727225750000|2024-09-25 00:55:50|15879.02|15799.02|15877.78|15797.78|15879.11|15799.11|15877.78|15797.78|9
1727225760000|2024-09-25 00:56:00|15877.34|15797.34|15876.93|15796.93|15877.34|15797.34|15875.64|15795.64|9
1727225770000|2024-09-25 00:56:10|15877.51|15797.51|15879.02|15799.02|15879.02|15799.02|15877.27|15797.27|10
1727225780000|2024-09-25 00:56:20|15878.74|15798.74|15878.51|15798.51|15878.74|15798.74|15878.39|15798.39|9
1727225790000|2024-09-25 00:56:30|15878.78|15798.78|15877.71|15797.71|15878.78|15798.78|15877.71|15797.71|10
1727225800000|2024-09-25 00:56:40|15876.46|15796.46|15876.03|15796.03|15876.46|15796.46|15875.49|15795.49|10
1727225810000|2024-09-25 00:56:50|15876.31|15796.31|15875.36|15795.36|15876.65|15796.65|15875.36|15795.36|8
1727225820000|2024-09-25 00:57:00|15875.39|15795.39|15877.91|15797.91|15877.91|15797.91|15875.34|15795.34|10
1727225830000|2024-09-25 00:57:10|15878.51|15798.51|15878.76|15798.76|15879.21|15799.21|15877.46|15797.46|8
1727225840000|2024-09-25 00:57:20|15878.34|15798.34|15883.85|15803.85|15883.85|15803.85|15878.34|15798.34|10
1727225850000|2024-09-25 00:57:30|15882.79|15802.79|15882.15|15802.15|15883.87|15803.87|15881.65|15801.65|9
1727225860000|2024-09-25 00:57:40|15882.14|15802.14|15881.66|15801.66|15882.99|15802.99|15881.19|15801.19|9
1727225870000|2024-09-25 00:57:50|15881.53|15801.53|15880.12|15800.12|15881.78|15801.78|15879.97|15799.97|9
1727225880000|2024-09-25 00:58:00|15881.67|15801.67|15880.22|15800.22|15881.69|15801.69|15879.67|15799.67|9
1727225890000|2024-09-25 00:58:10|15880.21|15800.21|15879.86|15799.86|15880.4|15800.4|15879.54|15799.54|9
1727225900000|2024-09-25 00:58:20|15879.62|15799.62|15879.43|15799.43|15880.06|15800.06|15878.92|15798.92|10
1727225910000|2024-09-25 00:58:30|15879.42|15799.42|15878.72|15798.72|15879.42|15799.42|15878.58|15798.58|10
1727225920000|2024-09-25 00:58:40|15879.24|15799.24|15886.77|15806.77|15886.77|15806.77|15879.24|15799.24|9
1727225930000|2024-09-25 00:58:50|15887.84|15807.84|15888.55|15808.55|15888.55|15808.55|15887.84|15807.84|10
1727225940000|2024-09-25 00:59:00|15886.86|15806.86|15885.63|15805.63|15887.42|15807.42|15885.63|15805.63|10
1727225950000|2024-09-25 00:59:10|15885.53|15805.53|15888.88|15808.88|15889.49|15809.49|15885.45|15805.45|10
1727225960000|2024-09-25 00:59:20|15888.65|15808.65|15889.12|15809.12|15889.3|15809.3|15888.65|15808.65|9
1727225970000|2024-09-25 00:59:30|15888.82|15808.82|15888.73|15808.73|15889.17|15809.17|15888.72|15808.72|9
1727225980000|2024-09-25 00:59:40|15888.68|15808.68|15886.93|15806.93|15888.68|15808.68|15886.93|15806.93|8
1727225990000|2024-09-25 00:59:50|15886.92|15806.92|15886.47|15806.47|15887.24|15807.24|15886.23|15806.23|7
1727226000000|2024-09-25 01:00:00|15886.67|15806.67|15888.67|15808.67|15888.79|15808.79|15886.25|15806.25|10
1727226010000|2024-09-25 01:00:10|15887.97|15807.97|15887.99|15807.99|15888.82|15808.82|15887.62|15807.62|10
1727226020000|2024-09-25 01:00:20|15888.08|15808.08|15889.29|15809.29|15889.29|15809.29|15888.08|15808.08|8
1727226030000|2024-09-25 01:00:30|15888.64|15808.64|15889.2|15809.2|15889.74|15809.74|15887.94|15807.94|9
1727226040000|2024-09-25 01:00:40|15889.19|15809.19|15883.13|15803.13|15889.19|15809.19|15883.13|15803.13|10
1727226050000|2024-09-25 01:00:50|15883.48|15803.48|15882.35|15802.35|15883.48|15803.48|15882.33|15802.33|10
1727226060000|2024-09-25 01:01:00|15882.46|15802.46|15884.77|15804.77|15884.9|15804.9|15882.46|15802.46|9
1727226070000|2024-09-25 01:01:10|15885.81|15805.81|15885.76|15805.76|15885.81|15805.81|15884.43|15804.43|7
1727226080000|2024-09-25 01:01:20|15887.26|15807.26|15887.3|15807.3|15887.61|15807.61|15886.89|15806.89|6
1727226090000|2024-09-25 01:01:30|15887.38|15807.38|15888.35|15808.35|15888.35|15808.35|15887.38|15807.38|10
1727226100000|2024-09-25 01:01:40|15888.43|15808.43|15891.95|15811.95|15892.03|15812.03|15888.43|15808.43|9
1727226110000|2024-09-25 01:01:50|15892.26|15812.26|15893.37|15813.37|15893.37|15813.37|15891.63|15811.63|10
1727226120000|2024-09-25 01:02:00|15893.4|15813.4|15893.55|15813.55|15893.63|15813.63|15892.85|15812.85|8
1727226130000|2024-09-25 01:02:10|15893.77|15813.77|15896.28|15816.28|15896.28|15816.28|15893.77|15813.77|10
1727226140000|2024-09-25 01:02:20|15895.93|15815.93|15896.76|15816.76|15896.96|15816.96|15895.93|15815.93|9
1727226150000|2024-09-25 01:02:30|15895.9|15815.9|15895.83|15815.83|15896.34|15816.34|15895.59|15815.59|10
1727226160000|2024-09-25 01:02:40|15895.87|15815.87|15894.47|15814.47|15896.15|15816.15|15894.47|15814.47|8
1727226170000|2024-09-25 01:02:50|15893.74|15813.74|15893.81|15813.81|15893.87|15813.87|15893.61|15813.61|8
1727226180000|2024-09-25 01:03:00|15893.8|15813.8|15892.99|15812.99|15893.8|15813.8|15892.88|15812.88|9
1727226190000|2024-09-25 01:03:10|15892.98|15812.98|15893.37|15813.37|15893.85|15813.85|15892.86|15812.86|9
1727226200000|2024-09-25 01:03:20|15893.34|15813.34|15892.69|15812.69|15893.34|15813.34|15892.69|15812.69|7
1727226210000|2024-09-25 01:03:30|15892.87|15812.87|15894.16|15814.16|15894.68|15814.68|15892.87|15812.87|7
1727226220000|2024-09-25 01:03:40|15894.49|15814.49|15894.09|15814.09|15894.55|15814.55|15892.99|15812.99|9
1727226230000|2024-09-25 01:03:50|15894.72|15814.72|15893.28|15813.28|15894.72|15814.72|15893.28|15813.28|10
1727226240000|2024-09-25 01:04:00|15893.25|15813.25|15891.89|15811.89|15893.83|15813.83|15891.89|15811.89|8
1727226250000|2024-09-25 01:04:10|15891.86|15811.86|15892.71|15812.71|15893.83|15813.83|15891.82|15811.82|9
1727226260000|2024-09-25 01:04:20|15892.23|15812.23|15890.64|15810.64|15892.23|15812.23|15890.64|15810.64|10
1727226270000|2024-09-25 01:04:30|15890.63|15810.63|15890.05|15810.05|15890.63|15810.63|15890|15810|8
1727226280000|2024-09-25 01:04:40|15890.89|15810.89|15892.21|15812.21|15893.44|15813.44|15890.89|15810.89|8
1727226290000|2024-09-25 01:04:50|15892.22|15812.22|15892.11|15812.11|15892.25|15812.25|15892.04|15812.04|9
1727226300000|2024-09-25 01:05:00|15892.13|15812.13|15894.55|15814.55|15894.92|15814.92|15892.13|15812.13|8
1727226310000|2024-09-25 01:05:10|15894.52|15814.52|15893.68|15813.68|15894.72|15814.72|15893.68|15813.68|8
1727226320000|2024-09-25 01:05:20|15893.67|15813.67|15894.08|15814.08|15894.08|15814.08|15893.55|15813.55|8
1727226330000|2024-09-25 01:05:30|15894.5|15814.5|15896.69|15816.69|15896.69|15816.69|15894.5|15814.5|9
1727226340000|2024-09-25 01:05:40|15897.09|15817.09|15897.53|15817.53|15897.53|15817.53|15897.09|15817.09|9
1727226350000|2024-09-25 01:05:50|15897.63|15817.63|15897.82|15817.82|15898.08|15818.08|15897.63|15817.63|8
1727226360000|2024-09-25 01:06:00|15897.83|15817.83|15897.95|15817.95|15897.95|15817.95|15897.68|15817.68|8
1727226370000|2024-09-25 01:06:10|15898.34|15818.34|15901.64|15821.64|15901.64|15821.64|15898.04|15818.04|9
1727226380000|2024-09-25 01:06:20|15901.34|15821.34|15901.57|15821.57|15901.74|15821.74|15901.34|15821.34|10
1727226390000|2024-09-25 01:06:30|15901.05|15821.05|15898.82|15818.82|15901.79|15821.79|15898.82|15818.82|8
1727226400000|2024-09-25 01:06:40|15898.61|15818.61|15900.27|15820.27|15900.35|15820.35|15898.57|15818.57|9
1727226410000|2024-09-25 01:06:50|15900.26|15820.26|15900.91|15820.91|15900.91|15820.91|15900.26|15820.26|10
1727226420000|2024-09-25 01:07:00|15900.8|15820.8|15900.9|15820.9|15900.9|15820.9|15899.91|15819.91|10
1727226430000|2024-09-25 01:07:10|15900.54|15820.54|15900.56|15820.56|15900.56|15820.56|15900|15820|6
1727226440000|2024-09-25 01:07:20|15900.54|15820.54|15900.9|15820.9|15901.2|15821.2|15900.54|15820.54|9
1727226450000|2024-09-25 01:07:30|15900.75|15820.75|15900.89|15820.89|15901.17|15821.17|15900.48|15820.48|10
1727226460000|2024-09-25 01:07:40|15900.9|15820.9|15901.64|15821.64|15901.91|15821.91|15900.9|15820.9|8
1727226470000|2024-09-25 01:07:50|15901.66|15821.66|15901.81|15821.81|15901.81|15821.81|15900.21|15820.21|9
1727226480000|2024-09-25 01:08:00|15901.82|15821.82|15901.49|15821.49|15902.44|15822.44|15901.49|15821.49|8
1727226490000|2024-09-25 01:08:10|15901.08|15821.08|15898.99|15818.99|15901.08|15821.08|15898.9|15818.9|7
1727226500000|2024-09-25 01:08:20|15898.82|15818.82|15900.15|15820.15|15900.16|15820.16|15898.82|15818.82|9
1727226510000|2024-09-25 01:08:30|15900.25|15820.25|15900.59|15820.59|15900.91|15820.91|15900.25|15820.25|8
1727226520000|2024-09-25 01:08:40|15900.07|15820.07|15899.68|15819.68|15900.08|15820.08|15899.66|15819.66|8
1727226530000|2024-09-25 01:08:50|15900.02|15820.02|15900.15|15820.15|15900.15|15820.15|15899.87|15819.87|10
1727226540000|2024-09-25 01:09:00|15900.86|15820.86|15903.48|15823.48|15903.48|15823.48|15900.37|15820.37|10
1727226550000|2024-09-25 01:09:10|15903.49|15823.49|15903.1|15823.1|15904.82|15824.82|15903.04|15823.04|10
1727226560000|2024-09-25 01:09:20|15903.07|15823.07|15904.16|15824.16|15904.16|15824.16|15903.07|15823.07|6
1727226570000|2024-09-25 01:09:30|15904.15|15824.15|15903.43|15823.43|15904.15|15824.15|15903.43|15823.43|5
1727226580000|2024-09-25 01:09:40|15903.16|15823.16|15900.68|15820.68|15903.16|15823.16|15900.62|15820.62|8
1727226590000|2024-09-25 01:09:50|15900.7|15820.7|15900.29|15820.29|15900.71|15820.71|15899.95|15819.95|9
1727226600000|2024-09-25 01:10:00|15900.48|15820.48|15900.55|15820.55|15900.55|15820.55|15900.43|15820.43|7
1727226610000|2024-09-25 01:10:10|15899.8|15819.8|15899.21|15819.21|15899.8|15819.8|15899.21|15819.21|7
1727226620000|2024-09-25 01:10:20|15898.44|15818.44|15898.44|15818.44|15898.5|15818.5|15897.72|15817.72|9
1727226630000|2024-09-25 01:10:30|15898.51|15818.51|15900.57|15820.57|15900.57|15820.57|15898.19|15818.19|9
1727226640000|2024-09-25 01:10:40|15900.97|15820.97|15901.63|15821.63|15901.84|15821.84|15900.69|15820.69|9
1727226650000|2024-09-25 01:10:50|15901.69|15821.69|15902.01|15822.01|15902.37|15822.37|15901.69|15821.69|8
1727226660000|2024-09-25 01:11:00|15902|15822|15902.61|15822.61|15902.62|15822.62|15902|15822|5
1727226670000|2024-09-25 01:11:10|15902.77|15822.77|15902.35|15822.35|15903.07|15823.07|15902.35|15822.35|9
1727226680000|2024-09-25 01:11:20|15902.5|15822.5|15900.79|15820.79|15902.77|15822.77|15900.78|15820.78|10
1727226690000|2024-09-25 01:11:30|15901.57|15821.57|15902.96|15822.96|15903.15|15823.15|15901.34|15821.34|9
1727226700000|2024-09-25 01:11:40|15904.01|15824.01|15903.13|15823.13|15904.54|15824.54|15902.92|15822.92|10
1727226710000|2024-09-25 01:11:50|15903.11|15823.11|15903.65|15823.65|15903.65|15823.65|15903.11|15823.11|6
1727226720000|2024-09-25 01:12:00|15903.27|15823.27|15903.85|15823.85|15903.86|15823.86|15903.27|15823.27|9
1727226730000|2024-09-25 01:12:10|15903.49|15823.49|15904.98|15824.98|15905.14|15825.14|15903.49|15823.49|10
1727226740000|2024-09-25 01:12:20|15904.37|15824.37|15905.21|15825.21|15905.21|15825.21|15904.37|15824.37|7
1727226750000|2024-09-25 01:12:30|15905.15|15825.15|15908.22|15828.22|15908.22|15828.22|15905.14|15825.14|9
1727226760000|2024-09-25 01:12:40|15908.5|15828.5|15909.1|15829.1|15909.16|15829.16|15908.41|15828.41|5
1727226770000|2024-09-25 01:12:50|15908.93|15828.93|15906.93|15826.93|15908.94|15828.94|15906.93|15826.93|8
1727226780000|2024-09-25 01:13:00|15907.46|15827.46|15909.69|15829.69|15909.69|15829.69|15907.46|15827.46|8
1727226790000|2024-09-25 01:13:10|15909.49|15829.49|15908.12|15828.12|15909.59|15829.59|15908.12|15828.12|8
1727226800000|2024-09-25 01:13:20|15907.55|15827.55|15907.01|15827.01|15907.75|15827.75|15906.97|15826.97|10
1727226810000|2024-09-25 01:13:30|15906.91|15826.91|15907.86|15827.86|15907.86|15827.86|15906.88|15826.88|10
1727226820000|2024-09-25 01:13:40|15907.69|15827.69|15907.46|15827.46|15907.69|15827.69|15907.43|15827.43|8
1727226830000|2024-09-25 01:13:50|15906.68|15826.68|15906.7|15826.7|15906.74|15826.74|15906.5|15826.5|9
1727226840000|2024-09-25 01:14:00|15905.84|15825.84|15907.03|15827.03|15907.03|15827.03|15905.32|15825.32|7
1727226850000|2024-09-25 01:14:10|15906.46|15826.46|15906.76|15826.76|15906.76|15826.76|15906.4|15826.4|10
1727226860000|2024-09-25 01:14:20|15906.79|15826.79|15908.14|15828.14|15908.14|15828.14|15906.76|15826.76|10
1727226870000|2024-09-25 01:14:30|15908.23|15828.23|15909.22|15829.22|15909.22|15829.22|15908.23|15828.23|10
1727226880000|2024-09-25 01:14:40|15908.86|15828.86|15908.23|15828.23|15908.86|15828.86|15908.23|15828.23|8
1727226890000|2024-09-25 01:14:50|15908.34|15828.34|15907.16|15827.16|15908.34|15828.34|15907.16|15827.16|6
1727226900000|2024-09-25 01:15:00|15907.04|15827.04|15906|15826|15907.04|15827.04|15906|15826|10
1727226910000|2024-09-25 01:15:10|15905.97|15825.97|15901.9|15821.9|15905.97|15825.97|15901.9|15821.9|10
1727226920000|2024-09-25 01:15:20|15901.86|15821.86|15902.41|15822.41|15902.41|15822.41|15901.84|15821.84|9
1727226930000|2024-09-25 01:15:30|15902.44|15822.44|15904.27|15824.27|15904.27|15824.27|15902.44|15822.44|9
1727226940000|2024-09-25 01:15:40|15904.28|15824.28|15905.16|15825.16|15905.18|15825.18|15904.28|15824.28|9
1727226950000|2024-09-25 01:15:50|15903.16|15823.16|15903.31|15823.31|15903.72|15823.72|15903.16|15823.16|10
1727226960000|2024-09-25 01:16:00|15903.29|15823.29|15903.9|15823.9|15904.31|15824.31|15903.29|15823.29|8
1727226970000|2024-09-25 01:16:10|15903.87|15823.87|15904.6|15824.6|15904.6|15824.6|15903.86|15823.86|6
1727226980000|2024-09-25 01:16:20|15904.9|15824.9|15904.91|15824.91|15905.29|15825.29|15904.9|15824.9|10
1727226990000|2024-09-25 01:16:30|15904.63|15824.63|15900.96|15820.96|15904.63|15824.63|15900.96|15820.96|10
1727227000000|2024-09-25 01:16:40|15899.97|15819.97|15899.85|15819.85|15900.26|15820.26|15899.42|15819.42|9
1727227010000|2024-09-25 01:16:50|15899.83|15819.83|15897.68|15817.68|15899.83|15819.83|15897.68|15817.68|9
1727227020000|2024-09-25 01:17:00|15897.61|15817.61|15894.19|15814.19|15901.63|15821.63|15894.19|15814.19|10
1727227030000|2024-09-25 01:17:10|15894.14|15814.14|15893.36|15813.36|15894.21|15814.21|15891.63|15811.63|10
1727227040000|2024-09-25 01:17:20|15893.35|15813.35|15896.39|15816.39|15896.39|15816.39|15893.16|15813.16|9
1727227050000|2024-09-25 01:17:30|15896.42|15816.42|15904.06|15824.06|15904.06|15824.06|15896.42|15816.42|10
1727227060000|2024-09-25 01:17:40|15904.14|15824.14|15902.95|15822.95|15904.17|15824.17|15902.95|15822.95|8
1727227070000|2024-09-25 01:17:50|15902.56|15822.56|15901.46|15821.46|15902.56|15822.56|15901.36|15821.36|8
1727227080000|2024-09-25 01:18:00|15901.44|15821.44|15900.76|15820.76|15902.17|15822.17|15900.76|15820.76|9
1727227090000|2024-09-25 01:18:10|15900.75|15820.75|15899.81|15819.81|15900.89|15820.89|15899.81|15819.81|8
1727227100000|2024-09-25 01:18:20|15899.8|15819.8|15899.26|15819.26|15899.8|15819.8|15898.78|15818.78|8
1727227110000|2024-09-25 01:18:30|15899.28|15819.28|15899.05|15819.05|15899.28|15819.28|15899.05|15819.05|8
1727227120000|2024-09-25 01:18:40|15899.06|15819.06|15899.6|15819.6|15899.64|15819.64|15899.06|15819.06|9
1727227130000|2024-09-25 01:18:50|15898.76|15818.76|15898.16|15818.16|15898.76|15818.76|15898.16|15818.16|7
1727227140000|2024-09-25 01:19:00|15899.08|15819.08|15899.42|15819.42|15899.42|15819.42|15897.71|15817.71|9
1727227150000|2024-09-25 01:19:10|15899.49|15819.49|15897.08|15817.08|15899.97|15819.97|15896.62|15816.62|9
1727227160000|2024-09-25 01:19:20|15897.17|15817.17|15899.5|15819.5|15899.55|15819.55|15896.87|15816.87|10
1727227170000|2024-09-25 01:19:30|15899.48|15819.48|15893.39|15813.39|15899.74|15819.74|15893.11|15813.11|9
1727227180000|2024-09-25 01:19:40|15893.9|15813.9|15893.31|15813.31|15893.9|15813.9|15893.31|15813.31|8
1727227190000|2024-09-25 01:19:50|15892.65|15812.65|15893.51|15813.51|15893.51|15813.51|15892.48|15812.48|8
1727227200000|2024-09-25 01:20:00|15892.94|15812.94|15891.96|15811.96|15892.94|15812.94|15891.95|15811.95|10
1727227210000|2024-09-25 01:20:10|15891.95|15811.95|15889.74|15809.74|15891.95|15811.95|15889.09|15809.09|9
1727227220000|2024-09-25 01:20:20|15890.43|15810.43|15890.15|15810.15|15890.43|15810.43|15889.62|15809.62|10
1727227230000|2024-09-25 01:20:30|15890.18|15810.18|15890.07|15810.07|15890.18|15810.18|15889.37|15809.37|10
1727227240000|2024-09-25 01:20:40|15890.14|15810.14|15889.14|15809.14|15890.14|15810.14|15888.82|15808.82|8
1727227250000|2024-09-25 01:20:50|15889.35|15809.35|15889.17|15809.17|15889.91|15809.91|15889.17|15809.17|10
1727227260000|2024-09-25 01:21:00|15889.2|15809.2|15895.08|15815.08|15895.08|15815.08|15889.2|15809.2|9
1727227270000|2024-09-25 01:21:10|15895.21|15815.21|15897.22|15817.22|15897.22|15817.22|15895.21|15815.21|10
1727227280000|2024-09-25 01:21:20|15897.45|15817.45|15896.82|15816.82|15897.6|15817.6|15896.78|15816.78|9
1727227290000|2024-09-25 01:21:30|15896.81|15816.81|15896.81|15816.81|15896.83|15816.83|15896.77|15816.77|8
1727227300000|2024-09-25 01:21:40|15896.82|15816.82|15896.67|15816.67|15896.93|15816.93|15896.64|15816.64|9
1727227310000|2024-09-25 01:21:50|15896.64|15816.64|15895.38|15815.38|15896.64|15816.64|15894.37|15814.37|10
1727227320000|2024-09-25 01:22:00|15895.35|15815.35|15895.25|15815.25|15895.35|15815.35|15894.54|15814.54|9
1727227330000|2024-09-25 01:22:10|15895.26|15815.26|15895.92|15815.92|15896.82|15816.82|15895.26|15815.26|8
1727227340000|2024-09-25 01:22:20|15895.93|15815.93|15897.11|15817.11|15897.17|15817.17|15895.93|15815.93|9
1727227350000|2024-09-25 01:22:30|15897.1|15817.1|15898.98|15818.98|15899.27|15819.27|15897.1|15817.1|9
1727227360000|2024-09-25 01:22:40|15898.37|15818.37|15899.93|15819.93|15900.69|15820.69|15898.37|15818.37|9
1727227370000|2024-09-25 01:22:50|15899.94|15819.94|15899.03|15819.03|15900.49|15820.49|15899.02|15819.02|9
1727227380000|2024-09-25 01:23:00|15899.23|15819.23|15900.13|15820.13|15900.28|15820.28|15899.22|15819.22|9
1727227390000|2024-09-25 01:23:10|15900.14|15820.14|15901.01|15821.01|15901.01|15821.01|15899.86|15819.86|7
1727227400000|2024-09-25 01:23:20|15901.59|15821.59|15902.24|15822.24|15902.92|15822.92|15901.59|15821.59|10
1727227410000|2024-09-25 01:23:30|15902.18|15822.18|15902.23|15822.23|15902.51|15822.51|15901.76|15821.76|8
1727227420000|2024-09-25 01:23:40|15902.24|15822.24|15901.92|15821.92|15902.24|15822.24|15901.53|15821.53|10
1727227430000|2024-09-25 01:23:50|15902.47|15822.47|15903.46|15823.46|15903.46|15823.46|15902.47|15822.47|9
1727227440000|2024-09-25 01:24:00|15903.47|15823.47|15905.03|15825.03|15905.48|15825.48|15903.47|15823.47|9
1727227450000|2024-09-25 01:24:10|15905.07|15825.07|15909.48|15829.48|15909.73|15829.73|15904.56|15824.56|7
1727227460000|2024-09-25 01:24:20|15909.86|15829.86|15910.84|15830.84|15910.84|15830.84|15909.86|15829.86|8
1727227470000|2024-09-25 01:24:30|15910.89|15830.89|15910.87|15830.87|15911.44|15831.44|15910.8|15830.8|8
1727227480000|2024-09-25 01:24:40|15911.44|15831.44|15909.76|15829.76|15911.44|15831.44|15909.76|15829.76|9
1727227490000|2024-09-25 01:24:50|15909.72|15829.72|15908.97|15828.97|15909.81|15829.81|15908.86|15828.86|9
1727227500000|2024-09-25 01:25:00|15908.96|15828.96|15906.7|15826.7|15908.96|15828.96|15906.69|15826.69|6
1727227510000|2024-09-25 01:25:10|15906.69|15826.69|15906.23|15826.23|15907.35|15827.35|15906.06|15826.06|9
1727227520000|2024-09-25 01:25:20|15905.84|15825.84|15907.58|15827.58|15907.58|15827.58|15905.84|15825.84|8
1727227530000|2024-09-25 01:25:30|15907.98|15827.98|15905.68|15825.68|15907.98|15827.98|15905.56|15825.56|10
1727227540000|2024-09-25 01:25:40|15905.05|15825.05|15906.79|15826.79|15907.19|15827.19|15905.05|15825.05|9
1727227550000|2024-09-25 01:25:50|15906.58|15826.58|15907.97|15827.97|15907.97|15827.97|15906.42|15826.42|6
1727227560000|2024-09-25 01:26:00|15907.48|15827.48|15947.32|15867.32|15947.32|15867.32|15907.48|15827.48|10
1727227570000|2024-09-25 01:26:10|15947.05|15867.05|15956.4|15876.4|15956.64|15876.64|15947.05|15867.05|10
1727227580000|2024-09-25 01:26:20|15956.55|15876.55|15964.84|15884.84|15965.56|15885.56|15956.55|15876.55|10
1727227590000|2024-09-25 01:26:30|15964.88|15884.88|15962.23|15882.23|15964.91|15884.91|15962.23|15882.23|10
1727227600000|2024-09-25 01:26:40|15962.15|15882.15|15960.45|15880.45|15962.15|15882.15|15960.16|15880.16|8
1727227610000|2024-09-25 01:26:50|15959.39|15879.39|15958.66|15878.66|15960.04|15880.04|15958.66|15878.66|8
1727227620000|2024-09-25 01:27:00|15959.34|15879.34|15955.4|15875.4|15959.34|15879.34|15955.4|15875.4|9
1727227630000|2024-09-25 01:27:10|15953.84|15873.84|15955.12|15875.12|15958.26|15878.26|15953.84|15873.84|10
1727227640000|2024-09-25 01:27:20|15955.09|15875.09|15950.68|15870.68|15955.09|15875.09|15949.98|15869.98|9
1727227650000|2024-09-25 01:27:30|15949.51|15869.51|15951.65|15871.65|15951.72|15871.72|15948.83|15868.83|9
1727227660000|2024-09-25 01:27:40|15951.64|15871.64|15952.65|15872.65|15952.73|15872.73|15951.61|15871.61|9
1727227670000|2024-09-25 01:27:50|15952.72|15872.72|15949.67|15869.67|15952.72|15872.72|15949.67|15869.67|8
1727227680000|2024-09-25 01:28:00|15949.89|15869.89|15949.56|15869.56|15949.89|15869.89|15949.32|15869.32|10
1727227690000|2024-09-25 01:28:10|15949.57|15869.57|15949.4|15869.4|15949.68|15869.68|15949.4|15869.4|9
1727227700000|2024-09-25 01:28:20|15949.04|15869.04|15944.63|15864.63|15949.08|15869.08|15944.63|15864.63|8
1727227710000|2024-09-25 01:28:30|15944.31|15864.31|15944.9|15864.9|15945.77|15865.77|15944.31|15864.31|10
1727227720000|2024-09-25 01:28:40|15945.03|15865.03|15944.3|15864.3|15945.5|15865.5|15944.3|15864.3|10
1727227730000|2024-09-25 01:28:50|15944.25|15864.25|15943.98|15863.98|15944.3|15864.3|15943.56|15863.56|9
1727227740000|2024-09-25 01:29:00|15944.02|15864.02|15943.14|15863.14|15944.02|15864.02|15943.08|15863.08|7
1727227750000|2024-09-25 01:29:10|15943.03|15863.03|15942.64|15862.64|15944.47|15864.47|15942.64|15862.64|10
1727227760000|2024-09-25 01:29:20|15943.16|15863.16|15943.78|15863.78|15944.08|15864.08|15943.1|15863.1|8
1727227770000|2024-09-25 01:29:30|15944.01|15864.01|15948.94|15868.94|15948.94|15868.94|15944.01|15864.01|10
1727227780000|2024-09-25 01:29:40|15948.96|15868.96|15946.9|15866.9|15948.96|15868.96|15946.9|15866.9|9
1727227790000|2024-09-25 01:29:50|15947.28|15867.28|15949.06|15869.06|15949.16|15869.16|15947.28|15867.28|8
1727227800000|2024-09-25 01:30:00|15948.99|15868.99|15949.48|15869.48|15949.48|15869.48|15948.14|15868.14|10
1727227810000|2024-09-25 01:30:10|15949.33|15869.33|15949.34|15869.34|15949.61|15869.61|15949.24|15869.24|8
1727227820000|2024-09-25 01:30:20|15949.39|15869.39|15948.01|15868.01|15949.39|15869.39|15948.01|15868.01|10
1727227830000|2024-09-25 01:30:30|15947.97|15867.97|15946.78|15866.78|15948.48|15868.48|15946.71|15866.71|10
1727227840000|2024-09-25 01:30:40|15947.33|15867.33|15949.84|15869.84|15950.37|15870.37|15947.32|15867.32|9
1727227850000|2024-09-25 01:30:50|15949.96|15869.96|15954.22|15874.22|15954.22|15874.22|15949.96|15869.96|10
1727227860000|2024-09-25 01:31:00|15954.21|15874.21|15955.56|15875.56|15955.56|15875.56|15954.13|15874.13|10
1727227870000|2024-09-25 01:31:10|15954.34|15874.34|15959.72|15879.72|15959.72|15879.72|15954.34|15874.34|10
1727227880000|2024-09-25 01:31:20|15960.15|15880.15|15960.07|15880.07|15960.15|15880.15|15959.88|15879.88|9
1727227890000|2024-09-25 01:31:30|15960.06|15880.06|15959.01|15879.01|15960.06|15880.06|15959|15879|9
1727227900000|2024-09-25 01:31:40|15958.98|15878.98|15959.48|15879.48|15959.48|15879.48|15958.14|15878.14|10
1727227910000|2024-09-25 01:31:50|15959.94|15879.94|15960.16|15880.16|15960.16|15880.16|15959.93|15879.93|9
1727227920000|2024-09-25 01:32:00|15960.25|15880.25|15958.16|15878.16|15960.54|15880.54|15958.16|15878.16|10
1727227930000|2024-09-25 01:32:10|15958.35|15878.35|15956.69|15876.69|15958.35|15878.35|15956.69|15876.69|7
1727227940000|2024-09-25 01:32:20|15957.34|15877.34|15959.04|15879.04|15959.28|15879.28|15957.34|15877.34|9
1727227950000|2024-09-25 01:32:30|15959.51|15879.51|15960.14|15880.14|15960.14|15880.14|15959.41|15879.41|8
1727227960000|2024-09-25 01:32:40|15959.76|15879.76|15959.34|15879.34|15960.44|15880.44|15959.34|15879.34|8
1727227970000|2024-09-25 01:32:50|15959.35|15879.35|15958.05|15878.05|15959.59|15879.59|15958.02|15878.02|8
1727227980000|2024-09-25 01:33:00|15959.52|15879.52|15959.18|15879.18|15959.56|15879.56|15959.05|15879.05|8
1727227990000|2024-09-25 01:33:10|15959.2|15879.2|15959.46|15879.46|15959.46|15879.46|15959.04|15879.04|9
1727228000000|2024-09-25 01:33:20|15959.5|15879.5|15960.01|15880.01|15960.33|15880.33|15958.44|15878.44|10
1727228010000|2024-09-25 01:33:30|15959.73|15879.73|15957.33|15877.33|15959.73|15879.73|15957.16|15877.16|10
1727228020000|2024-09-25 01:33:40|15957.31|15877.31|15958.92|15878.92|15959.58|15879.58|15957.31|15877.31|8
1727228030000|2024-09-25 01:33:50|15958.94|15878.94|15958.19|15878.19|15958.96|15878.96|15958.19|15878.19|7
1727228040000|2024-09-25 01:34:00|15957.99|15877.99|15959.07|15879.07|15959.13|15879.13|15957.65|15877.65|9
1727228050000|2024-09-25 01:34:10|15959.28|15879.28|15960.21|15880.21|15960.32|15880.32|15959.27|15879.27|10
1727228060000|2024-09-25 01:34:20|15960.24|15880.24|15960.33|15880.33|15960.33|15880.33|15960.09|15880.09|6
1727228070000|2024-09-25 01:34:30|15960.34|15880.34|15959.43|15879.43|15960.34|15880.34|15959.06|15879.06|7
1727228080000|2024-09-25 01:34:40|15959.76|15879.76|15961.97|15881.97|15961.97|15881.97|15959.3|15879.3|9
1727228090000|2024-09-25 01:34:50|15961.73|15881.73|15962.9|15882.9|15962.9|15882.9|15961.73|15881.73|10
1727228100000|2024-09-25 01:35:00|15962.96|15882.96|15963.24|15883.24|15963.24|15883.24|15961.67|15881.67|10
1727228110000|2024-09-25 01:35:10|15962.52|15882.52|15960.46|15880.46|15962.72|15882.72|15960.46|15880.46|10
1727228120000|2024-09-25 01:35:20|15960.58|15880.58|15963.28|15883.28|15963.52|15883.52|15960.57|15880.57|9
1727228130000|2024-09-25 01:35:30|15963.42|15883.42|15963.82|15883.82|15963.82|15883.82|15963.2|15883.2|9
1727228140000|2024-09-25 01:35:40|15963.91|15883.91|15964.21|15884.21|15964.92|15884.92|15963.91|15883.91|10
1727228150000|2024-09-25 01:35:50|15964.2|15884.2|15963.61|15883.61|15964.2|15884.2|15963.42|15883.42|8
1727228160000|2024-09-25 01:36:00|15962.01|15882.01|15959.7|15879.7|15962.01|15882.01|15959.7|15879.7|10
1727228170000|2024-09-25 01:36:10|15960.16|15880.16|15961.02|15881.02|15961.05|15881.05|15959.88|15879.88|8
1727228180000|2024-09-25 01:36:20|15960.85|15880.85|15960.79|15880.79|15960.96|15880.96|15960.67|15880.67|9
1727228190000|2024-09-25 01:36:30|15960.75|15880.75|15962.55|15882.55|15962.57|15882.57|15960.75|15880.75|8
1727228200000|2024-09-25 01:36:40|15963.01|15883.01|15965.1|15885.1|15965.74|15885.74|15963.01|15883.01|9
1727228210000|2024-09-25 01:36:50|15964.88|15884.88|15965.78|15885.78|15966|15886|15964.88|15884.88|9
1727228220000|2024-09-25 01:37:00|15965.63|15885.63|15966.66|15886.66|15966.69|15886.69|15964.92|15884.92|9
1727228230000|2024-09-25 01:37:10|15966.54|15886.54|15970.19|15890.19|15970.19|15890.19|15966.54|15886.54|10
1727228240000|2024-09-25 01:37:20|15970.1|15890.1|15971.84|15891.84|15972.44|15892.44|15969.81|15889.81|9
1727228250000|2024-09-25 01:37:30|15971.71|15891.71|15973.36|15893.36|15973.67|15893.67|15971.71|15891.71|10
1727228260000|2024-09-25 01:37:40|15973.22|15893.22|15972.88|15892.88|15973.34|15893.34|15972.86|15892.86|9
1727228270000|2024-09-25 01:37:50|15972.87|15892.87|15974.43|15894.43|15974.43|15894.43|15972.87|15892.87|10
1727228280000|2024-09-25 01:38:00|15974.44|15894.44|15973.08|15893.08|15974.44|15894.44|15973.08|15893.08|7
1727228290000|2024-09-25 01:38:10|15973.1|15893.1|15975.78|15895.78|15975.78|15895.78|15971.85|15891.85|10
1727228300000|2024-09-25 01:38:20|15978.52|15898.52|15978.22|15898.22|15978.52|15898.52|15977.76|15897.76|8
1727228310000|2024-09-25 01:38:30|15978.11|15898.11|15981.9|15901.9|15981.9|15901.9|15978.11|15898.11|9
1727228320000|2024-09-25 01:38:40|15981.1|15901.1|15989.8|15909.8|15989.8|15909.8|15981.1|15901.1|10
1727228330000|2024-09-25 01:38:50|15991.59|15911.59|15994.09|15914.09|15994.09|15914.09|15991.59|15911.59|8
1727228340000|2024-09-25 01:39:00|15994.13|15914.13|15995.96|15915.96|15995.96|15915.96|15994.13|15914.13|9
1727228350000|2024-09-25 01:39:10|15996.96|15916.96|15997.6|15917.6|15997.6|15917.6|15996.28|15916.28|10
1727228360000|2024-09-25 01:39:20|15999.4|15919.4|16005.87|15925.87|16005.87|15925.87|15999.4|15919.4|10
1727228370000|2024-09-25 01:39:30|16006.7|15926.7|16012.7|15932.7|16012.7|15932.7|16006.36|15926.36|10
1727228380000|2024-09-25 01:39:40|16012.82|15932.82|16014.17|15934.17|16014.19|15934.19|16012.21|15932.21|9
1727228390000|2024-09-25 01:39:50|16014.36|15934.36|16029.03|15949.03|16030.16|15950.16|16014.36|15934.36|10
1727228400000|2024-09-25 01:40:00|16030.37|15950.37|16037.33|15957.33|16037.33|15957.33|16029.69|15949.69|10
1727228410000|2024-09-25 01:40:10|16038.55|15958.55|16038.98|15958.98|16040.41|15960.41|16038.55|15958.55|10
1727228420000|2024-09-25 01:40:20|16040.69|15960.69|16042.89|15962.89|16042.89|15962.89|16040.69|15960.69|9
1727228430000|2024-09-25 01:40:30|16043.99|15963.99|16049.27|15969.27|16049.27|15969.27|16042.81|15962.81|9
1727228440000|2024-09-25 01:40:40|16049.3|15969.3|16047.72|15967.72|16049.59|15969.59|16047.72|15967.72|10
1727228450000|2024-09-25 01:40:50|16047.49|15967.49|16047.16|15967.16|16047.49|15967.49|16045.82|15965.82|9
1727228460000|2024-09-25 01:41:00|16047.04|15967.04|16037.79|15957.79|16047.04|15967.04|16037.79|15957.79|10
1727228470000|2024-09-25 01:41:10|16037.75|15957.75|16035.32|15955.32|16037.75|15957.75|16034.97|15954.97|10
1727228480000|2024-09-25 01:41:20|16035|15955|16027.52|15947.52|16035|15955|16027.52|15947.52|10
1727228490000|2024-09-25 01:41:30|16026.79|15946.79|16020.27|15940.27|16026.79|15946.79|16019.82|15939.82|10
1727228500000|2024-09-25 01:41:40|16020.94|15940.94|16024.21|15944.21|16024.21|15944.21|16020.94|15940.94|10
1727228510000|2024-09-25 01:41:50|16024.53|15944.53|16025.19|15945.19|16026.25|15946.25|16023.71|15943.71|9
1727228520000|2024-09-25 01:42:00|16025.25|15945.25|16021|15941|16025.25|15945.25|16021|15941|10
1727228530000|2024-09-25 01:42:10|16019.78|15939.78|16017.98|15937.98|16020.94|15940.94|16016.9|15936.9|10
1727228540000|2024-09-25 01:42:20|16017.96|15937.96|16012.49|15932.49|16018.54|15938.54|16012.49|15932.49|10
1727228550000|2024-09-25 01:42:30|16013.67|15933.67|16009.99|15929.99|16013.67|15933.67|16009.62|15929.62|10
1727228560000|2024-09-25 01:42:40|16009.59|15929.59|16008.12|15928.12|16009.9|15929.9|16007.62|15927.62|8
1727228570000|2024-09-25 01:42:50|16009.29|15929.29|16012.92|15932.92|16012.92|15932.92|16009.29|15929.29|10
1727228580000|2024-09-25 01:43:00|16012.77|15932.77|16012.05|15932.05|16012.77|15932.77|16011.41|15931.41|10
1727228590000|2024-09-25 01:43:10|16012.66|15932.66|16020.44|15940.44|16020.44|15940.44|16012.23|15932.23|10
1727228600000|2024-09-25 01:43:20|16020.48|15940.48|16019.59|15939.59|16020.48|15940.48|16018.68|15938.68|10
1727228610000|2024-09-25 01:43:30|16018.94|15938.94|16021.17|15941.17|16021.17|15941.17|16016.79|15936.79|10
1727228620000|2024-09-25 01:43:40|16020.98|15940.98|16019.03|15939.03|16021.1|15941.1|16019.03|15939.03|10
1727228630000|2024-09-25 01:43:50|16019.77|15939.77|16019.72|15939.72|16019.77|15939.77|16018.74|15938.74|10
1727228640000|2024-09-25 01:44:00|16020.6|15940.6|16019.06|15939.06|16020.6|15940.6|16019.06|15939.06|9
1727228650000|2024-09-25 01:44:10|16018.81|15938.81|16016.38|15936.38|16020.23|15940.23|16016.38|15936.38|10
1727228660000|2024-09-25 01:44:20|16014.26|15934.26|16011.94|15931.94|16014.26|15934.26|16011.94|15931.94|10
1727228670000|2024-09-25 01:44:30|16011.9|15931.9|16010.98|15930.98|16011.9|15931.9|16010.97|15930.97|10
1727228680000|2024-09-25 01:44:40|16010.76|15930.76|16010.16|15930.16|16011.01|15931.01|16010.03|15930.03|8
1727228690000|2024-09-25 01:44:50|16009.85|15929.85|16010.89|15930.89|16011.01|15931.01|16009.85|15929.85|10
1727228700000|2024-09-25 01:45:00|16010.87|15930.87|16007.74|15927.74|16011.28|15931.28|16007.74|15927.74|9
1727228710000|2024-09-25 01:45:10|16007.66|15927.66|16008.61|15928.61|16008.61|15928.61|16006.31|15926.31|9
1727228720000|2024-09-25 01:45:20|16007.69|15927.69|16006.6|15926.6|16007.87|15927.87|16006.6|15926.6|10
1727228730000|2024-09-25 01:45:30|16006.79|15926.79|16003.02|15923.02|16006.79|15926.79|16003.02|15923.02|10
1727228740000|2024-09-25 01:45:40|16001.78|15921.78|15997.03|15917.03|16002.36|15922.36|15997.03|15917.03|9
1727228750000|2024-09-25 01:45:50|15996.7|15916.7|15989.36|15909.36|15996.7|15916.7|15989.36|15909.36|10
1727228760000|2024-09-25 01:46:00|15988.42|15908.42|15982.85|15902.85|15990.11|15910.11|15982.85|15902.85|10
1727228770000|2024-09-25 01:46:10|15981.95|15901.95|15979.6|15899.6|15981.95|15901.95|15978.76|15898.76|10
1727228780000|2024-09-25 01:46:20|15979.37|15899.37|15974.52|15894.52|15979.37|15899.37|15974.52|15894.52|10
1727228790000|2024-09-25 01:46:30|15974.56|15894.56|15974.48|15894.48|15974.95|15894.95|15973.6|15893.6|10
1727228800000|2024-09-25 01:46:40|15974.7|15894.7|15974.54|15894.54|15974.7|15894.7|15973.81|15893.81|9
1727228810000|2024-09-25 01:46:50|15974.24|15894.24|15971.73|15891.73|15974.71|15894.71|15971.71|15891.71|9
1727228820000|2024-09-25 01:47:00|15971.7|15891.7|15968.65|15888.65|15971.7|15891.7|15968.65|15888.65|9
1727228830000|2024-09-25 01:47:10|15968.03|15888.03|15967.82|15887.82|15970.04|15890.04|15967.82|15887.82|9
1727228840000|2024-09-25 01:47:20|15967.93|15887.93|15967.81|15887.81|15967.93|15887.93|15965.99|15885.99|10
1727228850000|2024-09-25 01:47:30|15968.81|15888.81|15967.09|15887.09|15968.81|15888.81|15964.59|15884.59|9
1727228860000|2024-09-25 01:47:40|15966.57|15886.57|15965.47|15885.47|15967.23|15887.23|15965.47|15885.47|9
1727228870000|2024-09-25 01:47:50|15966.13|15886.13|15965.41|15885.41|15967.43|15887.43|15965.41|15885.41|8
1727228880000|2024-09-25 01:48:00|15965.26|15885.26|15962.38|15882.38|15965.26|15885.26|15958.17|15878.17|10
1727228890000|2024-09-25 01:48:10|15961.82|15881.82|15961.19|15881.19|15961.82|15881.82|15960.71|15880.71|9
1727228900000|2024-09-25 01:48:20|15962.3|15882.3|15963.31|15883.31|15963.45|15883.45|15961.93|15881.93|10
1727228910000|2024-09-25 01:48:30|15962.71|15882.71|15960.97|15880.97|15962.78|15882.78|15960.97|15880.97|10
1727228920000|2024-09-25 01:48:40|15959.07|15879.07|15960.94|15880.94|15960.98|15880.98|15959.07|15879.07|8
1727228930000|2024-09-25 01:48:50|15960.33|15880.33|15960.42|15880.42|15960.42|15880.42|15959.06|15879.06|10
1727228940000|2024-09-25 01:49:00|15961.52|15881.52|15961.97|15881.97|15961.98|15881.98|15960.6|15880.6|10
1727228950000|2024-09-25 01:49:10|15962.36|15882.36|15962.36|15882.36|15962.74|15882.74|15960.79|15880.79|10
1727228960000|2024-09-25 01:49:20|15962.08|15882.08|15962.75|15882.75|15962.75|15882.75|15961.93|15881.93|8
1727228970000|2024-09-25 01:49:30|15963.03|15883.03|15965.37|15885.37|15965.38|15885.38|15963.03|15883.03|10
1727228980000|2024-09-25 01:49:40|15965.88|15885.88|15963.15|15883.15|15965.89|15885.89|15963.15|15883.15|10
1727228990000|2024-09-25 01:49:50|15963.53|15883.53|15962.78|15882.78|15963.81|15883.81|15962.34|15882.34|9
1727229000000|2024-09-25 01:50:00|15963.25|15883.25|15961.73|15881.73|15963.82|15883.82|15961.73|15881.73|10
1727229010000|2024-09-25 01:50:10|15961.65|15881.65|15957.83|15877.83|15961.65|15881.65|15957.41|15877.41|9
1727229020000|2024-09-25 01:50:20|15957.9|15877.9|15959.99|15879.99|15959.99|15879.99|15957.9|15877.9|10
1727229030000|2024-09-25 01:50:30|15960.51|15880.51|15960.47|15880.47|15961.3|15881.3|15959.96|15879.96|9
1727229040000|2024-09-25 01:50:40|15960.23|15880.23|15963.19|15883.19|15963.19|15883.19|15960.23|15880.23|9
1727229050000|2024-09-25 01:50:50|15962.14|15882.14|15962.95|15882.95|15962.95|15882.95|15962.14|15882.14|10
1727229060000|2024-09-25 01:51:00|15962.69|15882.69|15960.9|15880.9|15963.51|15883.51|15960.69|15880.69|10
1727229070000|2024-09-25 01:51:10|15960.53|15880.53|15960.86|15880.86|15962.64|15882.64|15960.53|15880.53|8
1727229080000|2024-09-25 01:51:20|15960.79|15880.79|15960.16|15880.16|15960.79|15880.79|15959.72|15879.72|7
1727229090000|2024-09-25 01:51:30|15960.17|15880.17|15961.77|15881.77|15961.96|15881.96|15959.18|15879.18|9
1727229100000|2024-09-25 01:51:40|15961.74|15881.74|15965.52|15885.52|15965.52|15885.52|15960.66|15880.66|10
1727229110000|2024-09-25 01:51:50|15965.61|15885.61|15965.48|15885.48|15966.17|15886.17|15964.78|15884.78|10
1727229120000|2024-09-25 01:52:00|15965.23|15885.23|15967.91|15887.91|15967.91|15887.91|15965.23|15885.23|10
1727229130000|2024-09-25 01:52:10|15967.74|15887.74|15965.72|15885.72|15967.84|15887.84|15965.26|15885.26|9
1727229140000|2024-09-25 01:52:20|15965.68|15885.68|15964.04|15884.04|15965.68|15885.68|15963.9|15883.9|8
1727229150000|2024-09-25 01:52:30|15963.9|15883.9|15964.89|15884.89|15965.08|15885.08|15963.9|15883.9|8
1727229160000|2024-09-25 01:52:40|15964.9|15884.9|15963.48|15883.48|15964.93|15884.93|15963.48|15883.48|9
1727229170000|2024-09-25 01:52:50|15963.47|15883.47|15963.4|15883.4|15963.9|15883.9|15963.32|15883.32|8
1727229180000|2024-09-25 01:53:00|15963.7|15883.7|15963.44|15883.44|15963.7|15883.7|15962.88|15882.88|9
1727229190000|2024-09-25 01:53:10|15964.95|15884.95|15966.37|15886.37|15966.37|15886.37|15964.32|15884.32|10
1727229200000|2024-09-25 01:53:20|15966.34|15886.34|15966.47|15886.47|15966.88|15886.88|15966.1|15886.1|10
1727229210000|2024-09-25 01:53:30|15966.25|15886.25|15968.65|15888.65|15968.65|15888.65|15966.25|15886.25|10
1727229220000|2024-09-25 01:53:40|15968.64|15888.64|15967.37|15887.37|15969.3|15889.3|15966.68|15886.68|10
1727229230000|2024-09-25 01:53:50|15966.68|15886.68|15967.03|15887.03|15967.03|15887.03|15966.52|15886.52|9
1727229240000|2024-09-25 01:54:00|15967.06|15887.06|15966.43|15886.43|15967.06|15887.06|15966.05|15886.05|10
1727229250000|2024-09-25 01:54:10|15966.41|15886.41|15967.21|15887.21|15967.21|15887.21|15966.11|15886.11|9
1727229260000|2024-09-25 01:54:20|15967.28|15887.28|15965.78|15885.78|15967.56|15887.56|15965.78|15885.78|10
1727229270000|2024-09-25 01:54:30|15965.74|15885.74|15966.32|15886.32|15966.46|15886.46|15965.6|15885.6|9
1727229280000|2024-09-25 01:54:40|15966.31|15886.31|15967.19|15887.19|15968.88|15888.88|15966.31|15886.31|10
1727229290000|2024-09-25 01:54:50|15967.22|15887.22|15972.96|15892.96|15972.96|15892.96|15967.22|15887.22|9
1727229300000|2024-09-25 01:55:00|15973.17|15893.17|15974.36|15894.36|15974.72|15894.72|15973.17|15893.17|8
1727229310000|2024-09-25 01:55:10|15973.6|15893.6|15974.3|15894.3|15974.3|15894.3|15973.08|15893.08|10
1727229320000|2024-09-25 01:55:20|15974.31|15894.31|15973.18|15893.18|15974.31|15894.31|15972.22|15892.22|10
1727229330000|2024-09-25 01:55:30|15972.85|15892.85|15973.53|15893.53|15973.53|15893.53|15972.48|15892.48|8
1727229340000|2024-09-25 01:55:40|15973.52|15893.52|15972.23|15892.23|15973.52|15893.52|15972.23|15892.23|7
1727229350000|2024-09-25 01:55:50|15971.11|15891.11|15972.13|15892.13|15972.18|15892.18|15970.83|15890.83|10
1727229360000|2024-09-25 01:56:00|15972.41|15892.41|15971.55|15891.55|15972.65|15892.65|15971.55|15891.55|7
1727229370000|2024-09-25 01:56:10|15970.65|15890.65|15970.08|15890.08|15970.97|15890.97|15970.07|15890.07|10
1727229380000|2024-09-25 01:56:20|15970.12|15890.12|15971.2|15891.2|15971.21|15891.21|15969.79|15889.79|10
1727229390000|2024-09-25 01:56:30|15970.98|15890.98|15971.36|15891.36|15971.36|15891.36|15970.81|15890.81|8
1727229400000|2024-09-25 01:56:40|15971.42|15891.42|15970.69|15890.69|15972.22|15892.22|15970.42|15890.42|10
1727229410000|2024-09-25 01:56:50|15970.4|15890.4|15970.49|15890.49|15971.53|15891.53|15970.4|15890.4|10
1727229420000|2024-09-25 01:57:00|15970.2|15890.2|15969.42|15889.42|15970.2|15890.2|15969.42|15889.42|9
1727229430000|2024-09-25 01:57:10|15967.93|15887.93|15965.04|15885.04|15967.95|15887.95|15965.04|15885.04|9
1727229440000|2024-09-25 01:57:20|15965.02|15885.02|15966.86|15886.86|15967.23|15887.23|15965.01|15885.01|9
1727229450000|2024-09-25 01:57:30|15966.85|15886.85|15967.07|15887.07|15967.5|15887.5|15966.85|15886.85|8
1727229460000|2024-09-25 01:57:40|15967.09|15887.09|15966.71|15886.71|15967.2|15887.2|15966.41|15886.41|9
1727229470000|2024-09-25 01:57:50|15965.63|15885.63|15965.07|15885.07|15965.63|15885.63|15964.08|15884.08|10
1727229480000|2024-09-25 01:58:00|15965.43|15885.43|15965.15|15885.15|15965.58|15885.58|15965.15|15885.15|8
1727229490000|2024-09-25 01:58:10|15965.03|15885.03|15964.62|15884.62|15965.03|15885.03|15964.08|15884.08|9
1727229500000|2024-09-25 01:58:20|15964.6|15884.6|15964.73|15884.73|15964.74|15884.74|15964.33|15884.33|7
1727229510000|2024-09-25 01:58:30|15964.07|15884.07|15963.86|15883.86|15964.45|15884.45|15963.79|15883.79|9
1727229520000|2024-09-25 01:58:40|15963.87|15883.87|15962.39|15882.39|15963.87|15883.87|15961.84|15881.84|9
1727229530000|2024-09-25 01:58:50|15962.14|15882.14|15963.51|15883.51|15963.51|15883.51|15962.14|15882.14|9
1727229540000|2024-09-25 01:59:00|15963.67|15883.67|15964.84|15884.84|15964.84|15884.84|15963.67|15883.67|10
1727229550000|2024-09-25 01:59:10|15964.7|15884.7|15963.89|15883.89|15964.79|15884.79|15963.89|15883.89|10
1727229560000|2024-09-25 01:59:20|15963.29|15883.29|15962.03|15882.03|15963.29|15883.29|15961.53|15881.53|10
1727229570000|2024-09-25 01:59:30|15961.34|15881.34|15961.34|15881.34|15961.35|15881.35|15961.29|15881.29|8
1727229580000|2024-09-25 01:59:40|15960.01|15880.01|15958.71|15878.71|15960.09|15880.09|15958.71|15878.71|9
1727229590000|2024-09-25 01:59:50|15958.74|15878.74|15957.44|15877.44|15958.75|15878.75|15957.44|15877.44|10
1727229600000|2024-09-25 02:00:00|15957.39|15877.39|15958.12|15878.12|15958.18|15878.18|15956.99|15876.99|10
1727229610000|2024-09-25 02:00:10|15958.2|15878.2|15957.37|15877.37|15959.5|15879.5|15957.37|15877.37|10
1727229620000|2024-09-25 02:00:20|15958.48|15878.48|15961.65|15881.65|15961.65|15881.65|15958.48|15878.48|10
1727229630000|2024-09-25 02:00:30|15961.54|15881.54|15961.79|15881.79|15962.21|15882.21|15961.32|15881.32|10
1727229640000|2024-09-25 02:00:40|15961.83|15881.83|15960.26|15880.26|15961.83|15881.83|15960.26|15880.26|10
1727229650000|2024-09-25 02:00:50|15960.29|15880.29|15963.12|15883.12|15963.46|15883.46|15960.29|15880.29|10
1727229660000|2024-09-25 02:01:00|15963.01|15883.01|15962.09|15882.09|15963.01|15883.01|15961.51|15881.51|8
1727229670000|2024-09-25 02:01:10|15962.08|15882.08|15960.16|15880.16|15962.08|15882.08|15960.16|15880.16|10
1727229680000|2024-09-25 02:01:20|15960.14|15880.14|15958.97|15878.97|15960.14|15880.14|15958.61|15878.61|9
1727229690000|2024-09-25 02:01:30|15958.89|15878.89|15951.7|15871.7|15958.89|15878.89|15951.7|15871.7|9
1727229700000|2024-09-25 02:01:40|15951.42|15871.42|15951.08|15871.08|15952.04|15872.04|15951.03|15871.03|8
1727229710000|2024-09-25 02:01:50|15951.05|15871.05|15946.3|15866.3|15951.27|15871.27|15946.3|15866.3|10
1727229720000|2024-09-25 02:02:00|15945.93|15865.93|15941.93|15861.93|15946.82|15866.82|15941.93|15861.93|9
1727229730000|2024-09-25 02:02:10|15941.71|15861.71|15940.21|15860.21|15941.71|15861.71|15940.21|15860.21|10
1727229740000|2024-09-25 02:02:20|15940.33|15860.33|15939.61|15859.61|15940.74|15860.74|15939.32|15859.32|10
1727229750000|2024-09-25 02:02:30|15939.73|15859.73|15939.27|15859.27|15939.73|15859.73|15938.87|15858.87|8
1727229760000|2024-09-25 02:02:40|15939.36|15859.36|15939.34|15859.34|15939.51|15859.51|15939.34|15859.34|10
1727229770000|2024-09-25 02:02:50|15939.51|15859.51|15939.91|15859.91|15939.91|15859.91|15938.89|15858.89|8
1727229780000|2024-09-25 02:03:00|15939.93|15859.93|15940.16|15860.16|15940.34|15860.34|15939.73|15859.73|9
1727229790000|2024-09-25 02:03:10|15940.39|15860.39|15940.66|15860.66|15940.66|15860.66|15939.76|15859.76|10
1727229800000|2024-09-25 02:03:20|15940.76|15860.76|15942.17|15862.17|15942.17|15862.17|15940.76|15860.76|8
1727229810000|2024-09-25 02:03:30|15942.18|15862.18|15942.12|15862.12|15942.5|15862.5|15942.12|15862.12|7
1727229820000|2024-09-25 02:03:40|15942.89|15862.89|15943.82|15863.82|15943.82|15863.82|15942.86|15862.86|9
1727229830000|2024-09-25 02:03:50|15945.4|15865.4|15943.26|15863.26|15945.4|15865.4|15943.26|15863.26|10
1727229840000|2024-09-25 02:04:00|15943.1|15863.1|15939.15|15859.15|15943.26|15863.26|15939.15|15859.15|9
1727229850000|2024-09-25 02:04:10|15938.72|15858.72|15940.01|15860.01|15940.06|15860.06|15938.36|15858.36|10
1727229860000|2024-09-25 02:04:20|15940.31|15860.31|15939.67|15859.67|15940.54|15860.54|15939.67|15859.67|10
1727229870000|2024-09-25 02:04:30|15939.33|15859.33|15939.87|15859.87|15940.79|15860.79|15939.29|15859.29|10
1727229880000|2024-09-25 02:04:40|15939.76|15859.76|15938.58|15858.58|15939.81|15859.81|15938.58|15858.58|10
1727229890000|2024-09-25 02:04:50|15938.57|15858.57|15939.8|15859.8|15940.05|15860.05|15938.57|15858.57|10
1727229900000|2024-09-25 02:05:00|15939.45|15859.45|15939.07|15859.07|15939.45|15859.45|15938.24|15858.24|10
1727229910000|2024-09-25 02:05:10|15939.11|15859.11|15939.32|15859.32|15939.49|15859.49|15938.65|15858.65|10
1727229920000|2024-09-25 02:05:20|15939.29|15859.29|15939.52|15859.52|15940.21|15860.21|15939.28|15859.28|8
1727229930000|2024-09-25 02:05:30|15939.92|15859.92|15939.54|15859.54|15940.73|15860.73|15939.54|15859.54|9
1727229940000|2024-09-25 02:05:40|15939.55|15859.55|15939.26|15859.26|15939.82|15859.82|15938.84|15858.84|8
1727229950000|2024-09-25 02:05:50|15938.5|15858.5|15938.09|15858.09|15938.57|15858.57|15938.09|15858.09|9
1727229960000|2024-09-25 02:06:00|15938.19|15858.19|15937.62|15857.62|15938.64|15858.64|15937.47|15857.47|10
1727229970000|2024-09-25 02:06:10|15938.07|15858.07|15937.14|15857.14|15938.07|15858.07|15937.14|15857.14|5
1727229980000|2024-09-25 02:06:20|15937.54|15857.54|15938.15|15858.15|15938.15|15858.15|15937.17|15857.17|10
1727229990000|2024-09-25 02:06:30|15938.35|15858.35|15939.15|15859.15|15939.15|15859.15|15937.54|15857.54|8
1727230000000|2024-09-25 02:06:40|15939.16|15859.16|15940.02|15860.02|15940.02|15860.02|15939.16|15859.16|8
1727230010000|2024-09-25 02:06:50|15940.05|15860.05|15940.12|15860.12|15940.65|15860.65|15940.05|15860.05|8
1727230020000|2024-09-25 02:07:00|15940.11|15860.11|15941.34|15861.34|15941.34|15861.34|15940.11|15860.11|10
1727230030000|2024-09-25 02:07:10|15941.11|15861.11|15942.15|15862.15|15942.59|15862.59|15941.11|15861.11|9
1727230040000|2024-09-25 02:07:20|15942.13|15862.13|15942.98|15862.98|15942.99|15862.99|15942.13|15862.13|8
1727230050000|2024-09-25 02:07:30|15943.54|15863.54|15944.72|15864.72|15944.72|15864.72|15943.54|15863.54|9
1727230060000|2024-09-25 02:07:40|15944.48|15864.48|15945.06|15865.06|15946.7|15866.7|15944.48|15864.48|10
1727230070000|2024-09-25 02:07:50|15945.08|15865.08|15945.21|15865.21|15945.68|15865.68|15944.82|15864.82|8
1727230080000|2024-09-25 02:08:00|15945.29|15865.29|15945.88|15865.88|15946.1|15866.1|15945.26|15865.26|10
1727230090000|2024-09-25 02:08:10|15945.8|15865.8|15945.83|15865.83|15946.15|15866.15|15945.09|15865.09|10
1727230100000|2024-09-25 02:08:20|15945.91|15865.91|15946.34|15866.34|15946.46|15866.46|15945.87|15865.87|9
1727230110000|2024-09-25 02:08:30|15946.43|15866.43|15946.37|15866.37|15946.43|15866.43|15946.34|15866.34|5
1727230120000|2024-09-25 02:08:40|15946.04|15866.04|15946.43|15866.43|15946.72|15866.72|15946.04|15866.04|7
1727230130000|2024-09-25 02:08:50|15946.28|15866.28|15945.55|15865.55|15946.46|15866.46|15945.55|15865.55|8
1727230140000|2024-09-25 02:09:00|15945.91|15865.91|15945.71|15865.71|15945.92|15865.92|15945.18|15865.18|7
1727230150000|2024-09-25 02:09:10|15946.7|15866.7|15947.05|15867.05|15947.26|15867.26|15946.7|15866.7|10
1727230160000|2024-09-25 02:09:20|15946.97|15866.97|15944.36|15864.36|15946.97|15866.97|15944.36|15864.36|8
1727230170000|2024-09-25 02:09:30|15944.35|15864.35|15942.9|15862.9|15944.35|15864.35|15942.04|15862.04|10
1727230180000|2024-09-25 02:09:40|15943.14|15863.14|15942.84|15862.84|15943.42|15863.42|15942.28|15862.28|10
1727230190000|2024-09-25 02:09:50|15943.16|15863.16|15940.31|15860.31|15943.16|15863.16|15940.31|15860.31|10
1727230200000|2024-09-25 02:10:00|15940.17|15860.17|15937.91|15857.91|15940.2|15860.2|15937.91|15857.91|9
1727230210000|2024-09-25 02:10:10|15937.9|15857.9|15936.53|15856.53|15937.9|15857.9|15936.53|15856.53|10
1727230220000|2024-09-25 02:10:20|15936.51|15856.51|15935.32|15855.32|15936.51|15856.51|15934.1|15854.1|9
1727230230000|2024-09-25 02:10:30|15933.49|15853.49|15933.03|15853.03|15933.49|15853.49|15932.74|15852.74|10
1727230240000|2024-09-25 02:10:40|15933.05|15853.05|15932.92|15852.92|15933.26|15853.26|15932.92|15852.92|9
1727230250000|2024-09-25 02:10:50|15933.13|15853.13|15932.46|15852.46|15933.19|15853.19|15931.89|15851.89|9
1727230260000|2024-09-25 02:11:00|15932.34|15852.34|15933.79|15853.79|15933.79|15853.79|15932.34|15852.34|8
1727230270000|2024-09-25 02:11:10|15933.05|15853.05|15930.05|15850.05|15933.05|15853.05|15928.39|15848.39|9
1727230280000|2024-09-25 02:11:20|15930.4|15850.4|15931.23|15851.23|15931.23|15851.23|15930.4|15850.4|8
1727230290000|2024-09-25 02:11:30|15931.25|15851.25|15929.08|15849.08|15931.75|15851.75|15929.08|15849.08|9
1727230300000|2024-09-25 02:11:40|15928.52|15848.52|15927.38|15847.38|15928.52|15848.52|15927.34|15847.34|8
1727230310000|2024-09-25 02:11:50|15926.85|15846.85|15926.27|15846.27|15927.22|15847.22|15926.12|15846.12|9
1727230320000|2024-09-25 02:12:00|15926.43|15846.43|15925.4|15845.4|15926.73|15846.73|15925.4|15845.4|10
1727230330000|2024-09-25 02:12:10|15925|15845|15923.84|15843.84|15925.39|15845.39|15923.21|15843.21|10
1727230340000|2024-09-25 02:12:20|15924.08|15844.08|15923.36|15843.36|15924.09|15844.09|15922.46|15842.46|9
1727230350000|2024-09-25 02:12:30|15923.64|15843.64|15922.78|15842.78|15923.65|15843.65|15922.78|15842.78|8
1727230360000|2024-09-25 02:12:40|15923.08|15843.08|15924.07|15844.07|15924.07|15844.07|15923.05|15843.05|8
1727230370000|2024-09-25 02:12:50|15924.09|15844.09|15924.18|15844.18|15924.18|15844.18|15924.09|15844.09|6
1727230380000|2024-09-25 02:13:00|15924.28|15844.28|15925.8|15845.8|15925.8|15845.8|15924.28|15844.28|9
1727230390000|2024-09-25 02:13:10|15925.66|15845.66|15925.45|15845.45|15925.79|15845.79|15924.9|15844.9|9
1727230400000|2024-09-25 02:13:20|15925.44|15845.44|15923.67|15843.67|15925.44|15845.44|15923.26|15843.26|9
1727230410000|2024-09-25 02:13:30|15923.96|15843.96|15923.65|15843.65|15924.6|15844.6|15923.65|15843.65|8
1727230420000|2024-09-25 02:13:40|15924.29|15844.29|15924.74|15844.74|15924.74|15844.74|15923.73|15843.73|6
1727230430000|2024-09-25 02:13:50|15924.39|15844.39|15925.08|15845.08|15925.15|15845.15|15924.39|15844.39|8
1727230440000|2024-09-25 02:14:00|15923.5|15843.5|15925.81|15845.81|15925.81|15845.81|15923.5|15843.5|8
1727230450000|2024-09-25 02:14:10|15925.93|15845.93|15927.04|15847.04|15927.04|15847.04|15925.69|15845.69|7
1727230460000|2024-09-25 02:14:20|15927.34|15847.34|15930.73|15850.73|15930.73|15850.73|15926.87|15846.87|9
1727230470000|2024-09-25 02:14:30|15930.79|15850.79|15933.08|15853.08|15933.34|15853.34|15930.51|15850.51|10
1727230480000|2024-09-25 02:14:40|15932.98|15852.98|15932.44|15852.44|15933.69|15853.69|15932.4|15852.4|8
1727230490000|2024-09-25 02:14:50|15932.45|15852.45|15933.63|15853.63|15933.63|15853.63|15932.45|15852.45|9
1727230500000|2024-09-25 02:15:00|15933.62|15853.62|15933.48|15853.48|15934|15854|15933.47|15853.47|9
1727230510000|2024-09-25 02:15:10|15932.51|15852.51|15933.81|15853.81|15934.4|15854.4|15932.51|15852.51|9
1727230520000|2024-09-25 02:15:20|15933.6|15853.6|15935.37|15855.37|15936.09|15856.09|15933.47|15853.47|10
1727230530000|2024-09-25 02:15:30|15935.12|15855.12|15934.58|15854.58|15935.99|15855.99|15934.58|15854.58|9
1727230540000|2024-09-25 02:15:40|15933.76|15853.76|15933.3|15853.3|15933.76|15853.76|15933.28|15853.28|5
1727230550000|2024-09-25 02:15:50|15933.8|15853.8|15932.38|15852.38|15934.03|15854.03|15932.38|15852.38|9
1727230560000|2024-09-25 02:16:00|15932.79|15852.79|15930.84|15850.84|15932.82|15852.82|15930.84|15850.84|7
1727230570000|2024-09-25 02:16:10|15930.83|15850.83|15931.79|15851.79|15932.29|15852.29|15930.83|15850.83|7
1727230580000|2024-09-25 02:16:20|15931.37|15851.37|15931.79|15851.79|15932.3|15852.3|15931.28|15851.28|8
1727230590000|2024-09-25 02:16:30|15931.44|15851.44|15932.29|15852.29|15933.05|15853.05|15931.44|15851.44|8
1727230600000|2024-09-25 02:16:40|15932.15|15852.15|15933.25|15853.25|15933.52|15853.52|15932.15|15852.15|9
1727230610000|2024-09-25 02:16:50|15933.28|15853.28|15934.54|15854.54|15934.54|15854.54|15933.28|15853.28|8
1727230620000|2024-09-25 02:17:00|15934.48|15854.48|15934.77|15854.77|15934.77|15854.77|15934.05|15854.05|9
1727230630000|2024-09-25 02:17:10|15934.38|15854.38|15936.36|15856.36|15938.55|15858.55|15934.31|15854.31|10
1727230640000|2024-09-25 02:17:20|15937.13|15857.13|15939.4|15859.4|15939.62|15859.62|15937.06|15857.06|10
1727230650000|2024-09-25 02:17:30|15938.85|15858.85|15937.74|15857.74|15938.85|15858.85|15937.73|15857.73|7
1727230660000|2024-09-25 02:17:40|15937.28|15857.28|15937.2|15857.2|15937.47|15857.47|15936.99|15856.99|7
1727230670000|2024-09-25 02:17:50|15937.22|15857.22|15937.45|15857.45|15937.98|15857.98|15936.41|15856.41|10
1727230680000|2024-09-25 02:18:00|15937.5|15857.5|15938.77|15858.77|15939.05|15859.05|15937.26|15857.26|8
1727230690000|2024-09-25 02:18:10|15938.76|15858.76|15939.61|15859.61|15939.61|15859.61|15937.67|15857.67|10
1727230700000|2024-09-25 02:18:20|15939.65|15859.65|15939.59|15859.59|15939.82|15859.82|15939.59|15859.59|7
1727230710000|2024-09-25 02:18:30|15939.51|15859.51|15939.56|15859.56|15940.46|15860.46|15939.44|15859.44|10
1727230720000|2024-09-25 02:18:40|15938.77|15858.77|15939.65|15859.65|15939.65|15859.65|15938.62|15858.62|9
1727230730000|2024-09-25 02:18:50|15939.79|15859.79|15939.5|15859.5|15939.84|15859.84|15939.5|15859.5|9
1727230740000|2024-09-25 02:19:00|15939.9|15859.9|15939.55|15859.55|15939.9|15859.9|15939.26|15859.26|8
1727230750000|2024-09-25 02:19:10|15939.46|15859.46|15940.03|15860.03|15940.03|15860.03|15939.46|15859.46|8
1727230760000|2024-09-25 02:19:20|15940.04|15860.04|15939.09|15859.09|15940.29|15860.29|15939.09|15859.09|7
1727230770000|2024-09-25 02:19:30|15939.1|15859.1|15939.52|15859.52|15939.53|15859.53|15939.1|15859.1|8
1727230780000|2024-09-25 02:19:40|15939.46|15859.46|15939.35|15859.35|15939.46|15859.46|15939.35|15859.35|6
1727230790000|2024-09-25 02:19:50|15939.34|15859.34|15939.61|15859.61|15939.98|15859.98|15939.28|15859.28|8
1727230800000|2024-09-25 02:20:00|15939.62|15859.62|15938.12|15858.12|15939.62|15859.62|15938.11|15858.11|10
1727230810000|2024-09-25 02:20:10|15938.09|15858.09|15936.94|15856.94|15938.09|15858.09|15936.94|15856.94|4
1727230820000|2024-09-25 02:20:20|15936.93|15856.93|15936.26|15856.26|15936.93|15856.93|15935.94|15855.94|10
1727230830000|2024-09-25 02:20:30|15936.22|15856.22|15936.13|15856.13|15936.22|15856.22|15936.13|15856.13|6
1727230840000|2024-09-25 02:20:40|15936.46|15856.46|15937.24|15857.24|15937.29|15857.29|15936.46|15856.46|7
1727230850000|2024-09-25 02:20:50|15937.23|15857.23|15935.38|15855.38|15937.23|15857.23|15935.38|15855.38|10
1727230860000|2024-09-25 02:21:00|15935.31|15855.31|15935.62|15855.62|15935.62|15855.62|15935.14|15855.14|8
1727230870000|2024-09-25 02:21:10|15935.59|15855.59|15936.6|15856.6|15936.84|15856.84|15935.59|15855.59|7
1727230880000|2024-09-25 02:21:20|15936.73|15856.73|15937.36|15857.36|15937.36|15857.36|15936.73|15856.73|4
1727230890000|2024-09-25 02:21:30|15937.68|15857.68|15950.56|15870.56|15950.56|15870.56|15937.68|15857.68|9
1727230900000|2024-09-25 02:21:40|15950.55|15870.55|15938.89|15858.89|15950.55|15870.55|15938.31|15858.31|10
1727230910000|2024-09-25 02:21:50|15938.9|15858.9|15939.63|15859.63|15939.63|15859.63|15938.9|15858.9|9
1727230920000|2024-09-25 02:22:00|15939.37|15859.37|15939.34|15859.34|15939.37|15859.37|15938.83|15858.83|10
1727230930000|2024-09-25 02:22:10|15939.38|15859.38|15941.36|15861.36|15941.36|15861.36|15939.38|15859.38|9
1727230940000|2024-09-25 02:22:20|15941.46|15861.46|15943.62|15863.62|15943.62|15863.62|15940.5|15860.5|10
1727230950000|2024-09-25 02:22:30|15943.63|15863.63|15943.61|15863.61|15943.84|15863.84|15943.52|15863.52|10
1727230960000|2024-09-25 02:22:40|15943.65|15863.65|15948.64|15868.64|15948.68|15868.68|15943.65|15863.65|9
1727230970000|2024-09-25 02:22:50|15949.04|15869.04|15950.54|15870.54|15951.07|15871.07|15949.04|15869.04|10
1727230980000|2024-09-25 02:23:00|15950.53|15870.53|15957.87|15877.87|15957.87|15877.87|15950.53|15870.53|9
1727230990000|2024-09-25 02:23:10|15958.24|15878.24|15957.62|15877.62|15958.75|15878.75|15957.47|15877.47|9
1727231000000|2024-09-25 02:23:20|15957.61|15877.61|15956.25|15876.25|15957.61|15877.61|15956.25|15876.25|8
1727231010000|2024-09-25 02:23:30|15956.86|15876.86|15957.55|15877.55|15957.55|15877.55|15956.42|15876.42|8
1727231020000|2024-09-25 02:23:40|15957.73|15877.73|15956.94|15876.94|15957.82|15877.82|15956.94|15876.94|10
1727231030000|2024-09-25 02:23:50|15956.9|15876.9|15957.9|15877.9|15957.9|15877.9|15956.86|15876.86|7
1727231040000|2024-09-25 02:24:00|15957.93|15877.93|15957.16|15877.16|15958.13|15878.13|15957.1|15877.1|10
1727231050000|2024-09-25 02:24:10|15957.09|15877.09|15955.32|15875.32|15957.09|15877.09|15954.5|15874.5|10
1727231060000|2024-09-25 02:24:20|15955.27|15875.27|15954.54|15874.54|15955.27|15875.27|15954.54|15874.54|10
1727231070000|2024-09-25 02:24:30|15954.56|15874.56|15954.79|15874.79|15954.79|15874.79|15954.43|15874.43|8
1727231080000|2024-09-25 02:24:40|15954.86|15874.86|15955.64|15875.64|15955.95|15875.95|15954.86|15874.86|8
1727231090000|2024-09-25 02:24:50|15955.65|15875.65|15954.97|15874.97|15955.65|15875.65|15954.87|15874.87|8
1727231100000|2024-09-25 02:25:00|15954.47|15874.47|15955.27|15875.27|15956.02|15876.02|15954.47|15874.47|7
1727231110000|2024-09-25 02:25:10|15955.26|15875.26|15953.84|15873.84|15955.45|15875.45|15953.84|15873.84|10
1727231120000|2024-09-25 02:25:20|15953.98|15873.98|15954.01|15874.01|15954.03|15874.03|15953.98|15873.98|8
1727231130000|2024-09-25 02:25:30|15954|15874|15954.11|15874.11|15955.77|15875.77|15954|15874|9
1727231140000|2024-09-25 02:25:40|15954.08|15874.08|15953.6|15873.6|15954.55|15874.55|15953.6|15873.6|8
1727231150000|2024-09-25 02:25:50|15953.59|15873.59|15953.5|15873.5|15953.6|15873.6|15953.5|15873.5|4
1727231160000|2024-09-25 02:26:00|15953.74|15873.74|15954.85|15874.85|15955.22|15875.22|15953.74|15873.74|8
1727231170000|2024-09-25 02:26:10|15954.84|15874.84|15955.05|15875.05|15955.26|15875.26|15954.81|15874.81|8
1727231180000|2024-09-25 02:26:20|15955.06|15875.06|15952.82|15872.82|15955.06|15875.06|15952.82|15872.82|9
1727231190000|2024-09-25 02:26:30|15952.8|15872.8|15954.28|15874.28|15954.28|15874.28|15952.65|15872.65|9
1727231200000|2024-09-25 02:26:40|15954.29|15874.29|15953.49|15873.49|15954.32|15874.32|15953.49|15873.49|8
1727231210000|2024-09-25 02:26:50|15953.48|15873.48|15954.05|15874.05|15954.08|15874.08|15953.48|15873.48|7
1727231220000|2024-09-25 02:27:00|15954.07|15874.07|15954.34|15874.34|15954.54|15874.54|15954.07|15874.07|9
1727231230000|2024-09-25 02:27:10|15954.37|15874.37|15953.92|15873.92|15954.39|15874.39|15953.92|15873.92|7
1727231240000|2024-09-25 02:27:20|15953.8|15873.8|15953.43|15873.43|15953.92|15873.92|15953.43|15873.43|9
1727231250000|2024-09-25 02:27:30|15953.23|15873.23|15953.3|15873.3|15953.3|15873.3|15952.5|15872.5|9
1727231260000|2024-09-25 02:27:40|15953.32|15873.32|15953.31|15873.31|15953.35|15873.35|15952.88|15872.88|7
1727231270000|2024-09-25 02:27:50|15953.32|15873.32|15951.94|15871.94|15953.32|15873.32|15951.94|15871.94|9
1727231280000|2024-09-25 02:28:00|15951.93|15871.93|15952.14|15872.14|15952.42|15872.42|15951.72|15871.72|8
1727231290000|2024-09-25 02:28:10|15952.16|15872.16|15951.72|15871.72|15953.47|15873.47|15951.72|15871.72|10
1727231300000|2024-09-25 02:28:20|15951.69|15871.69|15951.83|15871.83|15951.96|15871.96|15951.69|15871.69|8
1727231310000|2024-09-25 02:28:30|15952.08|15872.08|15948.74|15868.74|15952.08|15872.08|15948.74|15868.74|9
1727231320000|2024-09-25 02:28:40|15948.23|15868.23|15947.42|15867.42|15948.23|15868.23|15947.42|15867.42|9
1727231330000|2024-09-25 02:28:50|15947.38|15867.38|15947.55|15867.55|15948.14|15868.14|15947.24|15867.24|10
1727231340000|2024-09-25 02:29:00|15947.57|15867.57|15949.15|15869.15|15949.15|15869.15|15947.47|15867.47|8
1727231350000|2024-09-25 02:29:10|15949.14|15869.14|15948.57|15868.57|15949.19|15869.19|15948.57|15868.57|8
1727231360000|2024-09-25 02:29:20|15948.31|15868.31|15948.31|15868.31|15948.34|15868.34|15948.29|15868.29|9
1727231370000|2024-09-25 02:29:30|15948.65|15868.65|15949.52|15869.52|15949.54|15869.54|15948.64|15868.64|4
1727231380000|2024-09-25 02:29:40|15949.79|15869.79|15948.98|15868.98|15949.79|15869.79|15948.98|15868.98|7
1727231390000|2024-09-25 02:29:50|15948.93|15868.93|15948.57|15868.57|15948.93|15868.93|15948.21|15868.21|7
1727231400000|2024-09-25 02:30:00|15948.32|15868.32|15948.14|15868.14|15948.66|15868.66|15948.11|15868.11|10
1727231410000|2024-09-25 02:30:10|15949.1|15869.1|15947.68|15867.68|15949.1|15869.1|15947.68|15867.68|9
1727231420000|2024-09-25 02:30:20|15947.77|15867.77|15948.71|15868.71|15948.71|15868.71|15947.77|15867.77|10
1727231430000|2024-09-25 02:30:30|15948.73|15868.73|15947.86|15867.86|15949.08|15869.08|15947.85|15867.85|8
1727231440000|2024-09-25 02:30:40|15947.48|15867.48|15948.51|15868.51|15949.02|15869.02|15947.48|15867.48|10
1727231450000|2024-09-25 02:30:50|15948.53|15868.53|15949.36|15869.36|15949.9|15869.9|15948.53|15868.53|10
1727231460000|2024-09-25 02:31:00|15949.35|15869.35|15949.21|15869.21|15949.83|15869.83|15949.17|15869.17|8
1727231470000|2024-09-25 02:31:10|15949.27|15869.27|15950.77|15870.77|15951.11|15871.11|15949.27|15869.27|9
1727231480000|2024-09-25 02:31:20|15950.32|15870.32|15953.77|15873.77|15953.77|15873.77|15950.32|15870.32|9
1727231490000|2024-09-25 02:31:30|15953.31|15873.31|15953.23|15873.23|15954.15|15874.15|15953.23|15873.23|10
1727231500000|2024-09-25 02:31:40|15953.45|15873.45|15953.5|15873.5|15953.5|15873.5|15952.91|15872.91|10
1727231510000|2024-09-25 02:31:50|15954.19|15874.19|15955.99|15875.99|15955.99|15875.99|15954.19|15874.19|9
1727231520000|2024-09-25 02:32:00|15955.76|15875.76|15955.25|15875.25|15956.42|15876.42|15955.2|15875.2|9
1727231530000|2024-09-25 02:32:10|15955.26|15875.26|15954.37|15874.37|15955.36|15875.36|15954.35|15874.35|9
1727231540000|2024-09-25 02:32:20|15954.33|15874.33|15954.38|15874.38|15954.85|15874.85|15954.16|15874.16|9
1727231550000|2024-09-25 02:32:30|15954.92|15874.92|15954.22|15874.22|15954.92|15874.92|15953.98|15873.98|8
1727231560000|2024-09-25 02:32:40|15953.31|15873.31|15953.93|15873.93|15954.24|15874.24|15953.31|15873.31|6
1727231570000|2024-09-25 02:32:50|15954|15874|15954.41|15874.41|15954.41|15874.41|15954|15874|9
1727231580000|2024-09-25 02:33:00|15954.42|15874.42|15954.25|15874.25|15954.42|15874.42|15954.03|15874.03|9
1727231590000|2024-09-25 02:33:10|15954.24|15874.24|15955.85|15875.85|15955.88|15875.88|15954.08|15874.08|7
1727231600000|2024-09-25 02:33:20|15957.31|15877.31|15958.15|15878.15|15958.15|15878.15|15957.31|15877.31|9
1727231610000|2024-09-25 02:33:30|15958.31|15878.31|15957.69|15877.69|15958.31|15878.31|15957.68|15877.68|8
1727231620000|2024-09-25 02:33:40|15957.68|15877.68|15957.71|15877.71|15957.89|15877.89|15957.68|15877.68|10
1727231630000|2024-09-25 02:33:50|15957.63|15877.63|15957.54|15877.54|15957.63|15877.63|15957.39|15877.39|8
1727231640000|2024-09-25 02:34:00|15957.47|15877.47|15958.6|15878.6|15958.93|15878.93|15957.31|15877.31|9
1727231650000|2024-09-25 02:34:10|15958.62|15878.62|15959.13|15879.13|15959.69|15879.69|15958.62|15878.62|9
1727231660000|2024-09-25 02:34:20|15958.88|15878.88|15958.76|15878.76|15958.88|15878.88|15958.48|15878.48|5
1727231670000|2024-09-25 02:34:30|15958.75|15878.75|15958.95|15878.95|15958.95|15878.95|15958.62|15878.62|9
1727231680000|2024-09-25 02:34:40|15959.02|15879.02|15957.06|15877.06|15959.3|15879.3|15957.06|15877.06|8
1727231690000|2024-09-25 02:34:50|15957.01|15877.01|15955.96|15875.96|15957.01|15877.01|15955.95|15875.95|9
1727231700000|2024-09-25 02:35:00|15956|15876|15955.9|15875.9|15956.43|15876.43|15955.88|15875.88|10
1727231710000|2024-09-25 02:35:10|15955.85|15875.85|15956.44|15876.44|15956.44|15876.44|15955.85|15875.85|10
1727231720000|2024-09-25 02:35:20|15956.78|15876.78|15956.87|15876.87|15957.15|15877.15|15956.78|15876.78|9
1727231730000|2024-09-25 02:35:30|15956.92|15876.92|15957.31|15877.31|15957.31|15877.31|15956.74|15876.74|10
1727231740000|2024-09-25 02:35:40|15957.28|15877.28|15957.21|15877.21|15957.59|15877.59|15957.21|15877.21|7
1727231750000|2024-09-25 02:35:50|15957.22|15877.22|15957.16|15877.16|15957.37|15877.37|15957.16|15877.16|10
1727231760000|2024-09-25 02:36:00|15957.11|15877.11|15959.57|15879.57|15959.82|15879.82|15957.11|15877.11|10
1727231770000|2024-09-25 02:36:10|15959.63|15879.63|15960.02|15880.02|15960.02|15880.02|15959.63|15879.63|9
1727231780000|2024-09-25 02:36:20|15959.33|15879.33|15959.45|15879.45|15959.45|15879.45|15958.83|15878.83|8
1727231790000|2024-09-25 02:36:30|15959.57|15879.57|15959.41|15879.41|15959.58|15879.58|15958.69|15878.69|8
1727231800000|2024-09-25 02:36:40|15959.4|15879.4|15959.43|15879.43|15959.43|15879.43|15959.38|15879.38|9
1727231810000|2024-09-25 02:36:50|15959.66|15879.66|15959.71|15879.71|15959.71|15879.71|15959.61|15879.61|8
1727231820000|2024-09-25 02:37:00|15959.74|15879.74|15961.6|15881.6|15961.6|15881.6|15959.68|15879.68|9
1727231830000|2024-09-25 02:37:10|15961.56|15881.56|15961.2|15881.2|15961.67|15881.67|15961.15|15881.15|8
1727231840000|2024-09-25 02:37:20|15961.18|15881.18|15965.03|15885.03|15965.03|15885.03|15961.18|15881.18|9
1727231850000|2024-09-25 02:37:30|15965.04|15885.04|15965.81|15885.81|15965.81|15885.81|15964.37|15884.37|9
1727231860000|2024-09-25 02:37:40|15965.84|15885.84|15965.19|15885.19|15966.05|15886.05|15965.12|15885.12|10
1727231870000|2024-09-25 02:37:50|15965.2|15885.2|15965.29|15885.29|15965.29|15885.29|15965.18|15885.18|5
1727231880000|2024-09-25 02:38:00|15965.27|15885.27|15967.22|15887.22|15967.29|15887.29|15965.25|15885.25|10
1727231890000|2024-09-25 02:38:10|15967.46|15887.46|15968.43|15888.43|15968.46|15888.46|15967.46|15887.46|8
1727231900000|2024-09-25 02:38:20|15968.2|15888.2|15970.14|15890.14|15970.21|15890.21|15968.2|15888.2|9
1727231910000|2024-09-25 02:38:30|15970.77|15890.77|15971.55|15891.55|15971.55|15891.55|15970.72|15890.72|9
1727231920000|2024-09-25 02:38:40|15971.88|15891.88|15970.85|15890.85|15971.88|15891.88|15970.85|15890.85|10
1727231930000|2024-09-25 02:38:50|15970.43|15890.43|15969.83|15889.83|15970.43|15890.43|15969.41|15889.41|9
1727231940000|2024-09-25 02:39:00|15969.34|15889.34|15969.25|15889.25|15969.34|15889.34|15968.33|15888.33|7
1727231950000|2024-09-25 02:39:10|15969.39|15889.39|15968.96|15888.96|15969.39|15889.39|15968.85|15888.85|9
1727231960000|2024-09-25 02:39:20|15968.95|15888.95|15971.56|15891.56|15971.62|15891.62|15968.92|15888.92|8
1727231970000|2024-09-25 02:39:30|15971.53|15891.53|15972.58|15892.58|15972.58|15892.58|15971.17|15891.17|5
1727231980000|2024-09-25 02:39:40|15972.6|15892.6|15973.79|15893.79|15973.79|15893.79|15972.6|15892.6|9
1727231990000|2024-09-25 02:39:50|15973.8|15893.8|15974.07|15894.07|15974.09|15894.09|15973.8|15893.8|8
1727232000000|2024-09-25 02:40:00|15974.3|15894.3|15976.81|15896.81|15976.81|15896.81|15974.29|15894.29|8
1727232010000|2024-09-25 02:40:10|15976.67|15896.67|15977.6|15897.6|15977.95|15897.95|15976.67|15896.67|10
1727232020000|2024-09-25 02:40:20|15977.48|15897.48|15977.25|15897.25|15977.48|15897.48|15977.05|15897.05|9
1727232030000|2024-09-25 02:40:30|15977.24|15897.24|15976.32|15896.32|15977.24|15897.24|15976.32|15896.32|9
1727232040000|2024-09-25 02:40:40|15976.81|15896.81|15978.08|15898.08|15978.1|15898.1|15976.81|15896.81|8
1727232050000|2024-09-25 02:40:50|15977.78|15897.78|15977.5|15897.5|15977.82|15897.82|15977.38|15897.38|9
1727232060000|2024-09-25 02:41:00|15977.53|15897.53|15978.77|15898.77|15978.8|15898.8|15977.53|15897.53|10
1727232070000|2024-09-25 02:41:10|15978.83|15898.83|15979.26|15899.26|15979.27|15899.27|15978.23|15898.23|9
1727232080000|2024-09-25 02:41:20|15978.78|15898.78|15980.46|15900.46|15980.46|15900.46|15978.78|15898.78|10
1727232090000|2024-09-25 02:41:30|15980.49|15900.49|15982.21|15902.21|15982.59|15902.59|15980.31|15900.31|9
1727232100000|2024-09-25 02:41:40|15982.22|15902.22|15982.49|15902.49|15982.49|15902.49|15982.22|15902.22|9
1727232110000|2024-09-25 02:41:50|15982.52|15902.52|15982.57|15902.57|15982.89|15902.89|15982.19|15902.19|10
1727232120000|2024-09-25 02:42:00|15982.83|15902.83|15981.01|15901.01|15982.89|15902.89|15981.01|15901.01|10
1727232130000|2024-09-25 02:42:10|15981|15901|15980.45|15900.45|15981|15901|15980.13|15900.13|8
1727232140000|2024-09-25 02:42:20|15980.08|15900.08|15978.54|15898.54|15980.54|15900.54|15978.54|15898.54|8
1727232150000|2024-09-25 02:42:30|15978.38|15898.38|15980.65|15900.65|15980.65|15900.65|15978.35|15898.35|10
1727232160000|2024-09-25 02:42:40|15981.43|15901.43|15981.87|15901.87|15981.92|15901.92|15981.43|15901.43|9
1727232170000|2024-09-25 02:42:50|15981.97|15901.97|15981.67|15901.67|15982.52|15902.52|15981.67|15901.67|8
1727232180000|2024-09-25 02:43:00|15981.82|15901.82|15983.19|15903.19|15983.19|15903.19|15981.82|15901.82|10
1727232190000|2024-09-25 02:43:10|15983.14|15903.14|15981.48|15901.48|15983.14|15903.14|15980.89|15900.89|9
1727232200000|2024-09-25 02:43:20|15981|15901|15980.93|15900.93|15981.48|15901.48|15980.93|15900.93|7
1727232210000|2024-09-25 02:43:30|15981.14|15901.14|15981.76|15901.76|15981.77|15901.77|15981.04|15901.04|9
1727232220000|2024-09-25 02:43:40|15981.75|15901.75|15979.77|15899.77|15981.75|15901.75|15979.77|15899.77|9
1727232230000|2024-09-25 02:43:50|15979.69|15899.69|15980|15900|15980|15900|15979.36|15899.36|9
1727232240000|2024-09-25 02:44:00|15980.3|15900.3|15980.65|15900.65|15980.93|15900.93|15980.3|15900.3|8
1727232250000|2024-09-25 02:44:10|15980.64|15900.64|15980.65|15900.65|15980.67|15900.67|15980.34|15900.34|10
1727232260000|2024-09-25 02:44:20|15980.57|15900.57|15980.31|15900.31|15981.52|15901.52|15980.31|15900.31|10
1727232270000|2024-09-25 02:44:30|15980.43|15900.43|15979.62|15899.62|15980.43|15900.43|15979.62|15899.62|7
1727232280000|2024-09-25 02:44:40|15979.64|15899.64|15979.57|15899.57|15979.9|15899.9|15978.71|15898.71|9
1727232290000|2024-09-25 02:44:50|15979.58|15899.58|15980.06|15900.06|15980.07|15900.07|15979.58|15899.58|10
1727232300000|2024-09-25 02:45:00|15980.66|15900.66|15984.29|15904.29|15984.29|15904.29|15980.66|15900.66|8
1727232310000|2024-09-25 02:45:10|15984.48|15904.48|15984.39|15904.39|15984.53|15904.53|15984.29|15904.29|8
1727232320000|2024-09-25 02:45:20|15984.42|15904.42|15985.75|15905.75|15985.75|15905.75|15984.42|15904.42|8
1727232330000|2024-09-25 02:45:30|15985.53|15905.53|15983.56|15903.56|15985.53|15905.53|15983.56|15903.56|10
1727232340000|2024-09-25 02:45:40|15983.46|15903.46|15981.46|15901.46|15983.46|15903.46|15981.23|15901.23|10
1727232350000|2024-09-25 02:45:50|15981.53|15901.53|15981.21|15901.21|15981.53|15901.53|15980.73|15900.73|10
1727232360000|2024-09-25 02:46:00|15981.24|15901.24|15979.26|15899.26|15981.55|15901.55|15979.26|15899.26|9
1727232370000|2024-09-25 02:46:10|15979.16|15899.16|15978.72|15898.72|15979.16|15899.16|15978.54|15898.54|10
1727232380000|2024-09-25 02:46:20|15978.27|15898.27|15977.86|15897.86|15978.29|15898.29|15977.58|15897.58|10
1727232390000|2024-09-25 02:46:30|15977.87|15897.87|15976.3|15896.3|15977.89|15897.89|15976.3|15896.3|10
1727232400000|2024-09-25 02:46:40|15976.25|15896.25|15974.4|15894.4|15976.25|15896.25|15974.36|15894.36|9
1727232410000|2024-09-25 02:46:50|15975.37|15895.37|15974.56|15894.56|15975.37|15895.37|15974.56|15894.56|10
1727232420000|2024-09-25 02:47:00|15974.53|15894.53|15974.95|15894.95|15974.97|15894.97|15974.53|15894.53|9
1727232430000|2024-09-25 02:47:10|15974.91|15894.91|15974.68|15894.68|15975.05|15895.05|15974.66|15894.66|7
1727232440000|2024-09-25 02:47:20|15973.54|15893.54|15974.19|15894.19|15974.19|15894.19|15973.54|15893.54|7
1727232450000|2024-09-25 02:47:30|15973.05|15893.05|15973.71|15893.71|15973.71|15893.71|15973.05|15893.05|7
1727232460000|2024-09-25 02:47:40|15973.25|15893.25|15973.66|15893.66|15973.66|15893.66|15973.13|15893.13|8
1727232470000|2024-09-25 02:47:50|15972.98|15892.98|15972.73|15892.73|15973.55|15893.55|15972.73|15892.73|8
1727232480000|2024-09-25 02:48:00|15972.5|15892.5|15972.29|15892.29|15973.07|15893.07|15972.27|15892.27|7
1727232490000|2024-09-25 02:48:10|15972.32|15892.32|15971.84|15891.84|15972.32|15892.32|15971.84|15891.84|8
1727232500000|2024-09-25 02:48:20|15971.73|15891.73|15970.67|15890.67|15971.75|15891.75|15970.67|15890.67|9
1727232510000|2024-09-25 02:48:30|15970.66|15890.66|15970.65|15890.65|15970.66|15890.66|15970.22|15890.22|5
1727232520000|2024-09-25 02:48:40|15970.69|15890.69|15971.92|15891.92|15972.28|15892.28|15970.69|15890.69|10
1727232530000|2024-09-25 02:48:50|15971.91|15891.91|15970.45|15890.45|15971.92|15891.92|15970.42|15890.42|9
1727232540000|2024-09-25 02:49:00|15970.44|15890.44|15968.64|15888.64|15970.44|15890.44|15968.64|15888.64|7
1727232550000|2024-09-25 02:49:10|15968.6|15888.6|15967.97|15887.97|15968.6|15888.6|15967.55|15887.55|10
1727232560000|2024-09-25 02:49:20|15968.05|15888.05|15967.82|15887.82|15968.88|15888.88|15967.82|15887.82|6
1727232570000|2024-09-25 02:49:30|15967.75|15887.75|15969.08|15889.08|15969.08|15889.08|15967.64|15887.64|9
1727232580000|2024-09-25 02:49:40|15969.11|15889.11|15968.94|15888.94|15969.21|15889.21|15968.24|15888.24|9
1727232590000|2024-09-25 02:49:50|15969.04|15889.04|15968.62|15888.62|15969.12|15889.12|15968.07|15888.07|10
1727232600000|2024-09-25 02:50:00|15968.61|15888.61|15968.86|15888.86|15968.87|15888.87|15968.61|15888.61|9
1727232610000|2024-09-25 02:50:10|15969|15889|15969.11|15889.11|15969.11|15889.11|15968.27|15888.27|8
1727232620000|2024-09-25 02:50:20|15969.08|15889.08|15967.21|15887.21|15969.1|15889.1|15967.21|15887.21|10
1727232630000|2024-09-25 02:50:30|15966.98|15886.98|15966.32|15886.32|15966.98|15886.98|15966.32|15886.32|8
1727232640000|2024-09-25 02:50:40|15966.34|15886.34|15966.54|15886.54|15966.8|15886.8|15966.26|15886.26|9
1727232650000|2024-09-25 02:50:50|15966.69|15886.69|15966.25|15886.25|15966.69|15886.69|15966.19|15886.19|10
1727232660000|2024-09-25 02:51:00|15966.46|15886.46|15964.74|15884.74|15966.59|15886.59|15964.61|15884.61|8
1727232670000|2024-09-25 02:51:10|15964.7|15884.7|15961.92|15881.92|15964.7|15884.7|15961.92|15881.92|7
1727232680000|2024-09-25 02:51:20|15961.69|15881.69|15960.19|15880.19|15961.69|15881.69|15960.19|15880.19|10
1727232690000|2024-09-25 02:51:30|15960.13|15880.13|15959.34|15879.34|15960.16|15880.16|15959.29|15879.29|10
1727232700000|2024-09-25 02:51:40|15959.24|15879.24|15958.47|15878.47|15959.6|15879.6|15958.47|15878.47|7
1727232710000|2024-09-25 02:51:50|15958.48|15878.48|15958.7|15878.7|15958.96|15878.96|15958.48|15878.48|7
1727232720000|2024-09-25 02:52:00|15958.95|15878.95|15958.97|15878.97|15960.57|15880.57|15958.95|15878.95|9
1727232730000|2024-09-25 02:52:10|15958.34|15878.34|15958.36|15878.36|15958.73|15878.73|15958.34|15878.34|6
1727232740000|2024-09-25 02:52:20|15958.37|15878.37|15957.18|15877.18|15958.46|15878.46|15956.75|15876.75|10
1727232750000|2024-09-25 02:52:30|15956.2|15876.2|15958.26|15878.26|15958.27|15878.27|15955.59|15875.59|8
1727232760000|2024-09-25 02:52:40|15958.23|15878.23|15954.86|15874.86|15958.23|15878.23|15954.86|15874.86|7
1727232770000|2024-09-25 02:52:50|15954.92|15874.92|15955.09|15875.09|15955.09|15875.09|15954.53|15874.53|9
1727232780000|2024-09-25 02:53:00|15955.1|15875.1|15954.83|15874.83|15955.88|15875.88|15954.82|15874.82|9
1727232790000|2024-09-25 02:53:10|15955.02|15875.02|15955.87|15875.87|15956.21|15876.21|15955.02|15875.02|7
1727232800000|2024-09-25 02:53:20|15956.38|15876.38|15955.71|15875.71|15956.43|15876.43|15955.66|15875.66|10
1727232810000|2024-09-25 02:53:30|15955.72|15875.72|15955.75|15875.75|15955.94|15875.94|15955.71|15875.71|10
1727232820000|2024-09-25 02:53:40|15955.73|15875.73|15956.61|15876.61|15956.74|15876.74|15955.73|15875.73|9
1727232830000|2024-09-25 02:53:50|15956.57|15876.57|15956.54|15876.54|15956.57|15876.57|15956.37|15876.37|10
1727232840000|2024-09-25 02:54:00|15956.53|15876.53|15956.09|15876.09|15956.53|15876.53|15955.92|15875.92|8
1727232850000|2024-09-25 02:54:10|15956.05|15876.05|15956.26|15876.26|15956.34|15876.34|15956.05|15876.05|8
1727232860000|2024-09-25 02:54:20|15955.93|15875.93|15954.52|15874.52|15955.93|15875.93|15954.52|15874.52|8
1727232870000|2024-09-25 02:54:30|15954.45|15874.45|15954.21|15874.21|15954.59|15874.59|15954.21|15874.21|7
1727232880000|2024-09-25 02:54:40|15954.14|15874.14|15953.82|15873.82|15954.14|15874.14|15953.82|15873.82|10
1727232890000|2024-09-25 02:54:50|15955.15|15875.15|15955.19|15875.19|15955.91|15875.91|15955.15|15875.15|6
1727232900000|2024-09-25 02:55:00|15955.26|15875.26|15955.24|15875.24|15955.4|15875.4|15954.92|15874.92|9
1727232910000|2024-09-25 02:55:10|15955.25|15875.25|15957.12|15877.12|15957.12|15877.12|15955.13|15875.13|9
1727232920000|2024-09-25 02:55:20|15956.99|15876.99|15958.06|15878.06|15958.62|15878.62|15956.99|15876.99|9
1727232930000|2024-09-25 02:55:30|15958.27|15878.27|15958.28|15878.28|15958.65|15878.65|15958.27|15878.27|9
1727232940000|2024-09-25 02:55:40|15957.55|15877.55|15957.18|15877.18|15957.68|15877.68|15956.81|15876.81|10
1727232950000|2024-09-25 02:55:50|15957.17|15877.17|15956.68|15876.68|15957.23|15877.23|15956.68|15876.68|8
1727232960000|2024-09-25 02:56:00|15956.59|15876.59|15955.46|15875.46|15957.34|15877.34|15955.39|15875.39|10
1727232970000|2024-09-25 02:56:10|15955.87|15875.87|15955.85|15875.85|15956.24|15876.24|15955.38|15875.38|9
1727232980000|2024-09-25 02:56:20|15956.09|15876.09|15954.87|15874.87|15956.09|15876.09|15954.86|15874.86|9
1727232990000|2024-09-25 02:56:30|15954.79|15874.79|15954.98|15874.98|15955.27|15875.27|15954.76|15874.76|10
1727233000000|2024-09-25 02:56:40|15955|15875|15955.06|15875.06|15955.09|15875.09|15954.86|15874.86|10
1727233010000|2024-09-25 02:56:50|15955.02|15875.02|15953.53|15873.53|15955.02|15875.02|15953.53|15873.53|9
1727233020000|2024-09-25 02:57:00|15953.28|15873.28|15954.28|15874.28|15955.79|15875.79|15953.28|15873.28|9
1727233030000|2024-09-25 02:57:10|15954.27|15874.27|15952.77|15872.77|15954.27|15874.27|15952.77|15872.77|9
1727233040000|2024-09-25 02:57:20|15952.73|15872.73|15953.41|15873.41|15953.67|15873.67|15952.73|15872.73|10
1727233050000|2024-09-25 02:57:30|15953.68|15873.68|15954.11|15874.11|15954.3|15874.3|15953.68|15873.68|6
1727233060000|2024-09-25 02:57:40|15954.09|15874.09|15954.07|15874.07|15954.32|15874.32|15953.77|15873.77|9
1727233070000|2024-09-25 02:57:50|15954.08|15874.08|15952.64|15872.64|15954.08|15874.08|15952.64|15872.64|6
1727233080000|2024-09-25 02:58:00|15952.72|15872.72|15953.56|15873.56|15953.84|15873.84|15952.65|15872.65|9
1727233090000|2024-09-25 02:58:10|15953.57|15873.57|15953.6|15873.6|15953.63|15873.63|15953.57|15873.57|7
1727233100000|2024-09-25 02:58:20|15953.55|15873.55|15953.13|15873.13|15953.55|15873.55|15953.12|15873.12|8
1727233110000|2024-09-25 02:58:30|15952.69|15872.69|15952.65|15872.65|15952.85|15872.85|15952.63|15872.63|6
1727233120000|2024-09-25 02:58:40|15952.85|15872.85|15953.09|15873.09|15953.16|15873.16|15951.65|15871.65|7
1727233130000|2024-09-25 02:58:50|15953.12|15873.12|15953.02|15873.02|15953.19|15873.19|15953.02|15873.02|8
1727233140000|2024-09-25 02:59:00|15953|15873|15953.21|15873.21|15953.21|15873.21|15953|15873|9
1727233150000|2024-09-25 02:59:10|15953.19|15873.19|15953.24|15873.24|15953.53|15873.53|15953.17|15873.17|9
1727233160000|2024-09-25 02:59:20|15953.25|15873.25|15952.88|15872.88|15953.36|15873.36|15952.88|15872.88|8
1727233170000|2024-09-25 02:59:30|15952.86|15872.86|15952.31|15872.31|15953.12|15873.12|15951.97|15871.97|9
1727233180000|2024-09-25 02:59:40|15951.49|15871.49|15951.44|15871.44|15951.49|15871.49|15951.36|15871.36|7
1727233190000|2024-09-25 02:59:50|15951.49|15871.49|15951.89|15871.89|15951.92|15871.92|15951.41|15871.41|7
1727233200000|2024-09-25 03:00:00|15952.03|15872.03|15950.56|15870.56|15952.03|15872.03|15950.56|15870.56|9
1727233210000|2024-09-25 03:00:10|15950.55|15870.55|15950.72|15870.72|15950.76|15870.76|15950.22|15870.22|9
1727233220000|2024-09-25 03:00:20|15950.71|15870.71|15949.05|15869.05|15950.71|15870.71|15948.96|15868.96|10
1727233230000|2024-09-25 03:00:30|15949|15869|15948.03|15868.03|15949.53|15869.53|15947.77|15867.77|10
1727233240000|2024-09-25 03:00:40|15948.02|15868.02|15947.78|15867.78|15948.02|15868.02|15946.51|15866.51|10
1727233250000|2024-09-25 03:00:50|15947.77|15867.77|15947.35|15867.35|15947.82|15867.82|15947.3|15867.3|10
1727233260000|2024-09-25 03:01:00|15947.34|15867.34|15946.53|15866.53|15947.72|15867.72|15946.52|15866.52|9
1727233270000|2024-09-25 03:01:10|15946.12|15866.12|15945.33|15865.33|15946.14|15866.14|15945.33|15865.33|8
1727233280000|2024-09-25 03:01:20|15945.31|15865.31|15941.5|15861.5|15945.31|15865.31|15941.5|15861.5|8
1727233290000|2024-09-25 03:01:30|15941.46|15861.46|15941.03|15861.03|15941.75|15861.75|15941.03|15861.03|10
1727233300000|2024-09-25 03:01:40|15940.81|15860.81|15937.11|15857.11|15940.81|15860.81|15937.11|15857.11|9
1727233310000|2024-09-25 03:01:50|15937.09|15857.09|15935.8|15855.8|15937.09|15857.09|15935.8|15855.8|10
1727233320000|2024-09-25 03:02:00|15935.65|15855.65|15937.12|15857.12|15937.12|15857.12|15935.6|15855.6|9
1727233330000|2024-09-25 03:02:10|15937.1|15857.1|15935.84|15855.84|15937.1|15857.1|15935.84|15855.84|9
1727233340000|2024-09-25 03:02:20|15935.72|15855.72|15935.51|15855.51|15936.14|15856.14|15935.51|15855.51|10
1727233350000|2024-09-25 03:02:30|15935.53|15855.53|15935.85|15855.85|15935.98|15855.98|15935.49|15855.49|9
1727233360000|2024-09-25 03:02:40|15935.87|15855.87|15936.11|15856.11|15936.11|15856.11|15935.87|15855.87|8
1727233370000|2024-09-25 03:02:50|15936.06|15856.06|15937.36|15857.36|15937.36|15857.36|15936.06|15856.06|9
1727233380000|2024-09-25 03:03:00|15937.75|15857.75|15937.31|15857.31|15937.93|15857.93|15937.31|15857.31|6
1727233390000|2024-09-25 03:03:10|15937.32|15857.32|15937.56|15857.56|15938.14|15858.14|15937.32|15857.32|9
1727233400000|2024-09-25 03:03:20|15937.4|15857.4|15938.07|15858.07|15938.07|15858.07|15937.24|15857.24|8
1727233410000|2024-09-25 03:03:30|15937.8|15857.8|15937.98|15857.98|15938|15858|15937.77|15857.77|6
1727233420000|2024-09-25 03:03:40|15937.71|15857.71|15935.99|15855.99|15938.1|15858.1|15935.74|15855.74|10
1727233430000|2024-09-25 03:03:50|15936.29|15856.29|15935.96|15855.96|15936.29|15856.29|15935.23|15855.23|9
1727233440000|2024-09-25 03:04:00|15936.03|15856.03|15936.29|15856.29|15936.77|15856.77|15936.03|15856.03|9
1727233450000|2024-09-25 03:04:10|15935.88|15855.88|15936.52|15856.52|15936.53|15856.53|15935.88|15855.88|8
1727233460000|2024-09-25 03:04:20|15936.49|15856.49|15936.58|15856.58|15936.58|15856.58|15936.49|15856.49|6
1727233470000|2024-09-25 03:04:30|15936.59|15856.59|15936.13|15856.13|15936.59|15856.59|15936.13|15856.13|4
1727233480000|2024-09-25 03:04:40|15936.16|15856.16|15936|15856|15936.17|15856.17|15935.45|15855.45|9
1727233490000|2024-09-25 03:04:50|15936.01|15856.01|15935.79|15855.79|15936.02|15856.02|15935.79|15855.79|10
1727233500000|2024-09-25 03:05:00|15935.8|15855.8|15934.89|15854.89|15935.8|15855.8|15934.89|15854.89|8
1727233510000|2024-09-25 03:05:10|15934.87|15854.87|15934.22|15854.22|15934.87|15854.87|15934.22|15854.22|9
1727233520000|2024-09-25 03:05:20|15934.32|15854.32|15935.08|15855.08|15935.08|15855.08|15934.32|15854.32|9
1727233530000|2024-09-25 03:05:30|15935.12|15855.12|15935.45|15855.45|15935.73|15855.73|15935.12|15855.12|8
1727233540000|2024-09-25 03:05:40|15935.44|15855.44|15935.25|15855.25|15935.5|15855.5|15935.25|15855.25|8
1727233550000|2024-09-25 03:05:50|15936.02|15856.02|15936.58|15856.58|15936.58|15856.58|15936.02|15856.02|6
1727233560000|2024-09-25 03:06:00|15936.2|15856.2|15936.2|15856.2|15936.44|15856.44|15936.16|15856.16|7
1727233570000|2024-09-25 03:06:10|15936.03|15856.03|15936.34|15856.34|15936.34|15856.34|15936.03|15856.03|8
1727233580000|2024-09-25 03:06:20|15936.22|15856.22|15935.06|15855.06|15936.22|15856.22|15935.06|15855.06|6
1727233590000|2024-09-25 03:06:30|15935.03|15855.03|15934.99|15854.99|15935.03|15855.03|15934.98|15854.98|5
1727233600000|2024-09-25 03:06:40|15935.03|15855.03|15935.35|15855.35|15935.59|15855.59|15935.03|15855.03|7
1727233610000|2024-09-25 03:06:50|15935.34|15855.34|15935.33|15855.33|15935.37|15855.37|15935.13|15855.13|7
1727233620000|2024-09-25 03:07:00|15935.31|15855.31|15935.16|15855.16|15935.31|15855.31|15935.06|15855.06|6
1727233630000|2024-09-25 03:07:10|15935.15|15855.15|15930.16|15850.16|15935.15|15855.15|15929.98|15849.98|9
1727233640000|2024-09-25 03:07:20|15928.78|15848.78|15923.8|15843.8|15928.78|15848.78|15923.12|15843.12|10
1727233650000|2024-09-25 03:07:30|15923.81|15843.81|15923.76|15843.76|15923.83|15843.83|15923.12|15843.12|7
1727233660000|2024-09-25 03:07:40|15923.77|15843.77|15924.53|15844.53|15924.63|15844.63|15923.77|15843.77|7
1727233670000|2024-09-25 03:07:50|15924.55|15844.55|15923.1|15843.1|15924.7|15844.7|15923.05|15843.05|10
1727233680000|2024-09-25 03:08:00|15923.09|15843.09|15917.44|15837.44|15923.09|15843.09|15917.44|15837.44|8
1727233690000|2024-09-25 03:08:10|15917.28|15837.28|15914.69|15834.69|15917.28|15837.28|15914.69|15834.69|10
1727233700000|2024-09-25 03:08:20|15915.15|15835.15|15913.2|15833.2|15915.15|15835.15|15913.2|15833.2|9
1727233710000|2024-09-25 03:08:30|15912.85|15832.85|15913.11|15833.11|15913.43|15833.43|15912.85|15832.85|9
1727233720000|2024-09-25 03:08:40|15912.77|15832.77|15913.28|15833.28|15913.28|15833.28|15912.7|15832.7|10
1727233730000|2024-09-25 03:08:50|15914|15834|15915.61|15835.61|15915.86|15835.86|15914|15834|9
1727233740000|2024-09-25 03:09:00|15915.64|15835.64|15915.31|15835.31|15915.87|15835.87|15915.3|15835.3|9
1727233750000|2024-09-25 03:09:10|15915.41|15835.41|15914.84|15834.84|15915.6|15835.6|15914.84|15834.84|9
1727233760000|2024-09-25 03:09:20|15915.04|15835.04|15914.62|15834.62|15915.04|15835.04|15914.62|15834.62|8
1727233770000|2024-09-25 03:09:30|15914.49|15834.49|15912.78|15832.78|15914.49|15834.49|15912.56|15832.56|9
1727233780000|2024-09-25 03:09:40|15912.84|15832.84|15912.93|15832.93|15912.98|15832.98|15912.83|15832.83|8
1727233790000|2024-09-25 03:09:50|15912.91|15832.91|15913.01|15833.01|15913.85|15833.85|15912.9|15832.9|8
1727233800000|2024-09-25 03:10:00|15913.14|15833.14|15911.77|15831.77|15913.45|15833.45|15911.77|15831.77|10
1727233810000|2024-09-25 03:10:10|15911.71|15831.71|15911.66|15831.66|15912.22|15832.22|15911.11|15831.11|9
1727233820000|2024-09-25 03:10:20|15912.48|15832.48|15913.18|15833.18|15913.18|15833.18|15912.13|15832.13|10
1727233830000|2024-09-25 03:10:30|15914.21|15834.21|15915.16|15835.16|15915.19|15835.19|15914.21|15834.21|9
1727233840000|2024-09-25 03:10:40|15915.11|15835.11|15914.97|15834.97|15915.17|15835.17|15914.88|15834.88|8
1727233850000|2024-09-25 03:10:50|15915.16|15835.16|15915.07|15835.07|15915.54|15835.54|15914.87|15834.87|10
1727233860000|2024-09-25 03:11:00|15915.06|15835.06|15916.33|15836.33|15916.33|15836.33|15915.06|15835.06|9
1727233870000|2024-09-25 03:11:10|15916.51|15836.51|15918.28|15838.28|15918.28|15838.28|15916.09|15836.09|10
1727233880000|2024-09-25 03:11:20|15919.11|15839.11|15918.48|15838.48|15919.15|15839.15|15918.48|15838.48|7
1727233890000|2024-09-25 03:11:30|15918.55|15838.55|15918.26|15838.26|15918.81|15838.81|15917.94|15837.94|10
1727233900000|2024-09-25 03:11:40|15917.93|15837.93|15916.73|15836.73|15918.29|15838.29|15916.73|15836.73|10
1727233910000|2024-09-25 03:11:50|15916.35|15836.35|15914.37|15834.37|15916.35|15836.35|15914.37|15834.37|9
1727233920000|2024-09-25 03:12:00|15914.3|15834.3|15914.2|15834.2|15914.3|15834.3|15913.89|15833.89|9
1727233930000|2024-09-25 03:12:10|15913.79|15833.79|15913|15833|15913.93|15833.93|15913|15833|8
1727233940000|2024-09-25 03:12:20|15912.77|15832.77|15913.55|15833.55|15913.67|15833.67|15912.34|15832.34|10
1727233950000|2024-09-25 03:12:30|15913.56|15833.56|15913.87|15833.87|15914.01|15834.01|15913.56|15833.56|10
1727233960000|2024-09-25 03:12:40|15913.85|15833.85|15914.03|15834.03|15914.03|15834.03|15913.59|15833.59|9
1727233970000|2024-09-25 03:12:50|15913.94|15833.94|15914.12|15834.12|15914.19|15834.19|15913.91|15833.91|9
1727233980000|2024-09-25 03:13:00|15914.09|15834.09|15914.09|15834.09|15914.09|15834.09|15913.26|15833.26|10
1727233990000|2024-09-25 03:13:10|15913.69|15833.69|15913.66|15833.66|15913.86|15833.86|15913.17|15833.17|8
1727234000000|2024-09-25 03:13:20|15913.8|15833.8|15914.83|15834.83|15914.83|15834.83|15913.77|15833.77|9
1727234010000|2024-09-25 03:13:30|15914.61|15834.61|15914.86|15834.86|15915.47|15835.47|15914.6|15834.6|9
1727234020000|2024-09-25 03:13:40|15915.11|15835.11|15916.56|15836.56|15916.56|15836.56|15915.11|15835.11|10
1727234030000|2024-09-25 03:13:50|15916.57|15836.57|15916.79|15836.79|15916.79|15836.79|15916.13|15836.13|8
1727234040000|2024-09-25 03:14:00|15916.81|15836.81|15916.63|15836.63|15917.06|15837.06|15916.62|15836.62|9
1727234050000|2024-09-25 03:14:10|15916.62|15836.62|15919.03|15839.03|15919.03|15839.03|15916.62|15836.62|8
1727234060000|2024-09-25 03:14:20|15918.9|15838.9|15919.75|15839.75|15919.79|15839.79|15918.88|15838.88|9
1727234070000|2024-09-25 03:14:30|15919.68|15839.68|15919.13|15839.13|15919.68|15839.68|15919.13|15839.13|7
1727234080000|2024-09-25 03:14:40|15918.88|15838.88|15918.53|15838.53|15918.88|15838.88|15918.53|15838.53|4
1727234090000|2024-09-25 03:14:50|15918.57|15838.57|15918.59|15838.59|15918.59|15838.59|15918.57|15838.57|5
1727234100000|2024-09-25 03:15:00|15918.72|15838.72|15918.35|15838.35|15918.72|15838.72|15918.35|15838.35|6
1727234110000|2024-09-25 03:15:10|15918.37|15838.37|15917.59|15837.59|15918.48|15838.48|15917.56|15837.56|10
1727234120000|2024-09-25 03:15:20|15918.09|15838.09|15918.12|15838.12|15918.38|15838.38|15918.09|15838.09|8
1727234130000|2024-09-25 03:15:30|15918.09|15838.09|15917.96|15837.96|15918.14|15838.14|15917.96|15837.96|9
1727234140000|2024-09-25 03:15:40|15917.95|15837.95|15917.95|15837.95|15917.95|15837.95|15917.95|15837.95|1
1727234150000|2024-09-25 03:15:50|15918.38|15838.38|15918.39|15838.39|15918.39|15838.39|15918.37|15838.37|6
1727234160000|2024-09-25 03:16:00|15918.42|15838.42|15918.38|15838.38|15918.76|15838.76|15918.36|15838.36|7
1727234170000|2024-09-25 03:16:10|15918.39|15838.39|15918.34|15838.34|15918.42|15838.42|15918|15838|7
1727234180000|2024-09-25 03:16:20|15918.32|15838.32|15918.67|15838.67|15918.67|15838.67|15918.31|15838.31|5
1727234190000|2024-09-25 03:16:30|15918.73|15838.73|15918.15|15838.15|15918.73|15838.73|15918.13|15838.13|9
1727234200000|2024-09-25 03:16:40|15918.21|15838.21|15918.1|15838.1|15919.07|15839.07|15918.08|15838.08|7
1727234210000|2024-09-25 03:16:50|15918.05|15838.05|15918.23|15838.23|15918.24|15838.24|15918.05|15838.05|10
1727234220000|2024-09-25 03:17:00|15918.19|15838.19|15917.28|15837.28|15918.19|15838.19|15917.28|15837.28|4
1727234230000|2024-09-25 03:17:10|15916.09|15836.09|15915.51|15835.51|15916.14|15836.14|15914.84|15834.84|10
1727234240000|2024-09-25 03:17:20|15915.33|15835.33|15915.03|15835.03|15915.33|15835.33|15915.03|15835.03|8
1727234250000|2024-09-25 03:17:30|15915.02|15835.02|15915.91|15835.91|15915.91|15835.91|15915.02|15835.02|8
1727234260000|2024-09-25 03:17:40|15915.97|15835.97|15915.95|15835.95|15915.98|15835.98|15915.95|15835.95|6
1727234270000|2024-09-25 03:17:50|15915.94|15835.94|15916.01|15836.01|15916.01|15836.01|15915.9|15835.9|8
1727234280000|2024-09-25 03:18:00|15916.02|15836.02|15916.08|15836.08|15916.08|15836.08|15916.02|15836.02|6
1727234290000|2024-09-25 03:18:10|15915.92|15835.92|15915.27|15835.27|15915.92|15835.92|15915.26|15835.26|5
1727234300000|2024-09-25 03:18:20|15915.23|15835.23|15914.7|15834.7|15915.23|15835.23|15914.7|15834.7|7
1727234310000|2024-09-25 03:18:30|15914.77|15834.77|15914.82|15834.82|15914.84|15834.84|15914.76|15834.76|5
1727234320000|2024-09-25 03:18:40|15914.83|15834.83|15913.96|15833.96|15915.4|15835.4|15913.81|15833.81|10
1727234330000|2024-09-25 03:18:50|15913.95|15833.95|15913.68|15833.68|15913.96|15833.96|15913.68|15833.68|5
1727234340000|2024-09-25 03:19:00|15913.13|15833.13|15912.05|15832.05|15913.13|15833.13|15912.05|15832.05|9
1727234350000|2024-09-25 03:19:10|15910.77|15830.77|15909.85|15829.85|15910.77|15830.77|15909.85|15829.85|9
1727234360000|2024-09-25 03:19:20|15909.45|15829.45|15910.34|15830.34|15910.43|15830.43|15909.43|15829.43|9
1727234370000|2024-09-25 03:19:30|15910.35|15830.35|15910.12|15830.12|15910.36|15830.36|15910.1|15830.1|7
1727234380000|2024-09-25 03:19:40|15910.18|15830.18|15910.95|15830.95|15911.39|15831.39|15910.18|15830.18|10
1727234390000|2024-09-25 03:19:50|15911.31|15831.31|15911|15831|15911.31|15831.31|15910.98|15830.98|6
1727234400000|2024-09-25 03:20:00|15910.99|15830.99|15910.45|15830.45|15911.01|15831.01|15910.45|15830.45|6
1727234410000|2024-09-25 03:20:10|15910.63|15830.63|15910.93|15830.93|15911.09|15831.09|15910.62|15830.62|7
1727234420000|2024-09-25 03:20:20|15910.96|15830.96|15911.63|15831.63|15911.63|15831.63|15910.33|15830.33|10
1727234430000|2024-09-25 03:20:30|15911.65|15831.65|15909.97|15829.97|15911.66|15831.66|15909.4|15829.4|8
1727234440000|2024-09-25 03:20:40|15909.93|15829.93|15909.72|15829.72|15910.13|15830.13|15909.57|15829.57|10
1727234450000|2024-09-25 03:20:50|15909.94|15829.94|15908.56|15828.56|15909.94|15829.94|15908.56|15828.56|8
1727234460000|2024-09-25 03:21:00|15908.52|15828.52|15908.14|15828.14|15909.24|15829.24|15908.14|15828.14|9
1727234470000|2024-09-25 03:21:10|15908.11|15828.11|15908.3|15828.3|15908.49|15828.49|15908.09|15828.09|9
1727234480000|2024-09-25 03:21:20|15908.56|15828.56|15909.76|15829.76|15909.76|15829.76|15908.56|15828.56|7
1727234490000|2024-09-25 03:21:30|15909.77|15829.77|15911.43|15831.43|15911.43|15831.43|15909.77|15829.77|8
1727234500000|2024-09-25 03:21:40|15912.02|15832.02|15913.58|15833.58|15913.58|15833.58|15912.02|15832.02|8
1727234510000|2024-09-25 03:21:50|15913.6|15833.6|15913.74|15833.74|15913.84|15833.84|15913.6|15833.6|5
1727234520000|2024-09-25 03:22:00|15913.28|15833.28|15913.35|15833.35|15913.37|15833.37|15913.28|15833.28|4
1727234530000|2024-09-25 03:22:10|15913.36|15833.36|15914.23|15834.23|15914.3|15834.3|15913.34|15833.34|8
1727234540000|2024-09-25 03:22:20|15914.22|15834.22|15914.89|15834.89|15915.19|15835.19|15914.22|15834.22|9
1727234550000|2024-09-25 03:22:30|15914.88|15834.88|15914.89|15834.89|15915.01|15835.01|15914.3|15834.3|10
1727234560000|2024-09-25 03:22:40|15914.58|15834.58|15915.03|15835.03|15915.03|15835.03|15914.58|15834.58|8
1727234570000|2024-09-25 03:22:50|15915.21|15835.21|15916.35|15836.35|15916.42|15836.42|15915.15|15835.15|9
1727234580000|2024-09-25 03:23:00|15916.23|15836.23|15918.42|15838.42|15918.7|15838.7|15916.12|15836.12|10
1727234590000|2024-09-25 03:23:10|15918.41|15838.41|15922.03|15842.03|15922.03|15842.03|15918.41|15838.41|9
1727234600000|2024-09-25 03:23:20|15922.12|15842.12|15922|15842|15922.2|15842.2|15921.07|15841.07|9
1727234610000|2024-09-25 03:23:30|15921.75|15841.75|15923.04|15843.04|15923.3|15843.3|15921.47|15841.47|7
1727234620000|2024-09-25 03:23:40|15923.13|15843.13|15923.67|15843.67|15924.03|15844.03|15923.13|15843.13|8
1727234630000|2024-09-25 03:23:50|15923.66|15843.66|15923.19|15843.19|15923.66|15843.66|15922.96|15842.96|8
1727234640000|2024-09-25 03:24:00|15923.1|15843.1|15922.43|15842.43|15923.27|15843.27|15922.43|15842.43|10
1727234650000|2024-09-25 03:24:10|15922.49|15842.49|15921.93|15841.93|15922.69|15842.69|15921.93|15841.93|5
1727234660000|2024-09-25 03:24:20|15921.92|15841.92|15919.98|15839.98|15921.92|15841.92|15919.98|15839.98|9
1727234670000|2024-09-25 03:24:30|15919.96|15839.96|15920.56|15840.56|15920.56|15840.56|15919.61|15839.61|8
1727234680000|2024-09-25 03:24:40|15920.54|15840.54|15919.59|15839.59|15920.54|15840.54|15919.59|15839.59|5
1727234690000|2024-09-25 03:24:50|15919.58|15839.58|15918.93|15838.93|15919.58|15839.58|15918.77|15838.77|8
1727234700000|2024-09-25 03:25:00|15918.94|15838.94|15914.3|15834.3|15919.3|15839.3|15914.3|15834.3|10
1727234710000|2024-09-25 03:25:10|15914.25|15834.25|15914.06|15834.06|15914.76|15834.76|15914.06|15834.06|7
1727234720000|2024-09-25 03:25:20|15914.03|15834.03|15913.27|15833.27|15914.24|15834.24|15913.26|15833.26|8
1727234730000|2024-09-25 03:25:30|15912.83|15832.83|15912.42|15832.42|15912.83|15832.83|15912.37|15832.37|3
1727234740000|2024-09-25 03:25:40|15912.3|15832.3|15911.91|15831.91|15912.3|15832.3|15911.85|15831.85|9
1727234750000|2024-09-25 03:25:50|15911.83|15831.83|15911.96|15831.96|15912.05|15832.05|15911.81|15831.81|10
1727234760000|2024-09-25 03:26:00|15911.95|15831.95|15911.66|15831.66|15911.95|15831.95|15911.54|15831.54|10
1727234770000|2024-09-25 03:26:10|15911.68|15831.68|15911.37|15831.37|15911.68|15831.68|15911.37|15831.37|10
1727234780000|2024-09-25 03:26:20|15910.79|15830.79|15910.32|15830.32|15911.4|15831.4|15910.32|15830.32|10
1727234790000|2024-09-25 03:26:30|15910.31|15830.31|15909.41|15829.41|15910.31|15830.31|15909.41|15829.41|8
1727234800000|2024-09-25 03:26:40|15909.4|15829.4|15909.45|15829.45|15909.75|15829.75|15909.37|15829.37|8
1727234810000|2024-09-25 03:26:50|15909.19|15829.19|15908.03|15828.03|15909.19|15829.19|15907.8|15827.8|7
1727234820000|2024-09-25 03:27:00|15907.66|15827.66|15907.06|15827.06|15907.66|15827.66|15906.77|15826.77|9
1727234830000|2024-09-25 03:27:10|15907.05|15827.05|15905.75|15825.75|15907.86|15827.86|15905.38|15825.38|9
1727234840000|2024-09-25 03:27:20|15905.71|15825.71|15907.38|15827.38|15907.38|15827.38|15905.71|15825.71|6
1727234850000|2024-09-25 03:27:30|15907.49|15827.49|15908.03|15828.03|15908.03|15828.03|15907.22|15827.22|9
1727234860000|2024-09-25 03:27:40|15908.02|15828.02|15908.09|15828.09|15908.37|15828.37|15907.95|15827.95|10
1727234870000|2024-09-25 03:27:50|15907.74|15827.74|15907.27|15827.27|15907.74|15827.74|15907.27|15827.27|9
1727234880000|2024-09-25 03:28:00|15907.75|15827.75|15907.72|15827.72|15907.85|15827.85|15907.51|15827.51|9
1727234890000|2024-09-25 03:28:10|15907.23|15827.23|15907.29|15827.29|15907.38|15827.38|15906.98|15826.98|8
1727234900000|2024-09-25 03:28:20|15907.34|15827.34|15907.08|15827.08|15907.34|15827.34|15906.73|15826.73|7
1727234910000|2024-09-25 03:28:30|15907.12|15827.12|15907.26|15827.26|15907.29|15827.29|15907.05|15827.05|8
1727234920000|2024-09-25 03:28:40|15906.96|15826.96|15906.95|15826.95|15907.24|15827.24|15906.9|15826.9|6
1727234930000|2024-09-25 03:28:50|15907.01|15827.01|15907.21|15827.21|15908.17|15828.17|15906.98|15826.98|7
1727234940000|2024-09-25 03:29:00|15909.29|15829.29|15909.47|15829.47|15909.47|15829.47|15909.29|15829.29|7
1727234950000|2024-09-25 03:29:10|15909.33|15829.33|15910.25|15830.25|15910.29|15830.29|15909.29|15829.29|9
1727234960000|2024-09-25 03:29:20|15910.26|15830.26|15911.45|15831.45|15911.46|15831.46|15910.26|15830.26|6
1727234970000|2024-09-25 03:29:30|15911.8|15831.8|15912.91|15832.91|15912.92|15832.92|15911.71|15831.71|10
1727234980000|2024-09-25 03:29:40|15913.04|15833.04|15912.85|15832.85|15913.1|15833.1|15912.62|15832.62|7
1727234990000|2024-09-25 03:29:50|15913.05|15833.05|15913.4|15833.4|15913.4|15833.4|15913.05|15833.05|8
1727235000000|2024-09-25 03:30:00|15913.43|15833.43|15913.24|15833.24|15914.1|15834.1|15913.23|15833.23|7
1727235010000|2024-09-25 03:30:10|15913.21|15833.21|15914.09|15834.09|15914.09|15834.09|15913.21|15833.21|7
1727235020000|2024-09-25 03:30:20|15914.18|15834.18|15914.68|15834.68|15914.68|15834.68|15914.18|15834.18|6
1727235030000|2024-09-25 03:30:30|15914.69|15834.69|15915.9|15835.9|15915.9|15835.9|15914.69|15834.69|7
1727235040000|2024-09-25 03:30:40|15915.95|15835.95|15915.99|15835.99|15916.04|15836.04|15915.89|15835.89|7
1727235050000|2024-09-25 03:30:50|15915.98|15835.98|15916.29|15836.29|15916.29|15836.29|15915.92|15835.92|7
1727235060000|2024-09-25 03:31:00|15916.3|15836.3|15917.02|15837.02|15917.12|15837.12|15916.3|15836.3|8
1727235070000|2024-09-25 03:31:10|15917.17|15837.17|15918.44|15838.44|15918.44|15838.44|15916.88|15836.88|10
1727235080000|2024-09-25 03:31:20|15918.51|15838.51|15919.71|15839.71|15919.71|15839.71|15918.51|15838.51|8
1727235090000|2024-09-25 03:31:30|15919.68|15839.68|15921.03|15841.03|15921.03|15841.03|15919.05|15839.05|10
1727235100000|2024-09-25 03:31:40|15921.07|15841.07|15922.03|15842.03|15922.03|15842.03|15920.26|15840.26|8
1727235110000|2024-09-25 03:31:50|15924.15|15844.15|15924.83|15844.83|15925.19|15845.19|15923.97|15843.97|8
1727235120000|2024-09-25 03:32:00|15924.67|15844.67|15925.93|15845.93|15926.61|15846.61|15924.47|15844.47|10
1727235130000|2024-09-25 03:32:10|15924.6|15844.6|15922.4|15842.4|15925.01|15845.01|15922.4|15842.4|8
1727235140000|2024-09-25 03:32:20|15922.27|15842.27|15920.39|15840.39|15922.27|15842.27|15920.07|15840.07|9
1727235150000|2024-09-25 03:32:30|15920.4|15840.4|15920.74|15840.74|15920.81|15840.81|15920.39|15840.39|9
1727235160000|2024-09-25 03:32:40|15920.17|15840.17|15920.66|15840.66|15920.7|15840.7|15920.13|15840.13|8
1727235170000|2024-09-25 03:32:50|15920.65|15840.65|15920.06|15840.06|15920.66|15840.66|15920.05|15840.05|8
1727235180000|2024-09-25 03:33:00|15920.25|15840.25|15917.57|15837.57|15920.25|15840.25|15917.57|15837.57|9
1727235190000|2024-09-25 03:33:10|15918.04|15838.04|15917.67|15837.67|15918.04|15838.04|15917.25|15837.25|8
1727235200000|2024-09-25 03:33:20|15917.68|15837.68|15918.81|15838.81|15918.82|15838.82|15917.13|15837.13|9
1727235210000|2024-09-25 03:33:30|15918.82|15838.82|15918.23|15838.23|15918.82|15838.82|15918.23|15838.23|5
1727235220000|2024-09-25 03:33:40|15918.22|15838.22|15918.13|15838.13|15918.23|15838.23|15918.13|15838.13|5
1727235230000|2024-09-25 03:33:50|15918.11|15838.11|15918.48|15838.48|15918.54|15838.54|15917.74|15837.74|8
1727235240000|2024-09-25 03:34:00|15918.49|15838.49|15916.31|15836.31|15918.49|15838.49|15916.28|15836.28|9
1727235250000|2024-09-25 03:34:10|15915.81|15835.81|15915.76|15835.76|15915.81|15835.81|15914.56|15834.56|8
1727235260000|2024-09-25 03:34:20|15915.85|15835.85|15916.32|15836.32|15916.56|15836.56|15915.67|15835.67|9
1727235270000|2024-09-25 03:34:30|15916.33|15836.33|15915.56|15835.56|15916.53|15836.53|15915.56|15835.56|8
1727235280000|2024-09-25 03:34:40|15915.45|15835.45|15915.34|15835.34|15915.45|15835.45|15915.31|15835.31|7
1727235290000|2024-09-25 03:34:50|15915.66|15835.66|15916.11|15836.11|15916.36|15836.36|15915.66|15835.66|6
1727235300000|2024-09-25 03:35:00|15916.56|15836.56|15915.43|15835.43|15916.56|15836.56|15915.38|15835.38|9
1727235310000|2024-09-25 03:35:10|15915.55|15835.55|15915.5|15835.5|15916.11|15836.11|15915.14|15835.14|7
1727235320000|2024-09-25 03:35:20|15915.86|15835.86|15915.67|15835.67|15916.09|15836.09|15915.63|15835.63|7
1727235330000|2024-09-25 03:35:30|15915.69|15835.69|15915.79|15835.79|15915.81|15835.81|15915.69|15835.69|9
1727235340000|2024-09-25 03:35:40|15915.8|15835.8|15916.61|15836.61|15916.61|15836.61|15915.48|15835.48|8
1727235350000|2024-09-25 03:35:50|15916.85|15836.85|15916.47|15836.47|15916.85|15836.85|15916.45|15836.45|6
1727235360000|2024-09-25 03:36:00|15916.46|15836.46|15918.8|15838.8|15918.81|15838.81|15916.46|15836.46|8
1727235370000|2024-09-25 03:36:10|15919.34|15839.34|15919.89|15839.89|15919.98|15839.98|15919.34|15839.34|8
1727235380000|2024-09-25 03:36:20|15919.91|15839.91|15921.59|15841.59|15921.59|15841.59|15919.91|15839.91|9
1727235390000|2024-09-25 03:36:30|15921.61|15841.61|15922.29|15842.29|15922.29|15842.29|15921.61|15841.61|7
1727235400000|2024-09-25 03:36:40|15922.31|15842.31|15922.39|15842.39|15922.39|15842.39|15921.8|15841.8|7
1727235410000|2024-09-25 03:36:50|15922.83|15842.83|15923.84|15843.84|15923.84|15843.84|15922|15842|8
1727235420000|2024-09-25 03:37:00|15924.36|15844.36|15931.09|15851.09|15931.61|15851.61|15924.36|15844.36|10
1727235430000|2024-09-25 03:37:10|15931.1|15851.1|15933.43|15853.43|15933.56|15853.56|15931.1|15851.1|10
1727235440000|2024-09-25 03:37:20|15932.83|15852.83|15932.21|15852.21|15933.48|15853.48|15932.21|15852.21|8
1727235450000|2024-09-25 03:37:30|15932.18|15852.18|15931.87|15851.87|15932.18|15852.18|15931.53|15851.53|10
1727235460000|2024-09-25 03:37:40|15931.88|15851.88|15931.38|15851.38|15932|15852|15931.11|15851.11|8
1727235470000|2024-09-25 03:37:50|15931.17|15851.17|15933.75|15853.75|15933.75|15853.75|15931.17|15851.17|9
1727235480000|2024-09-25 03:38:00|15934.7|15854.7|15934.37|15854.37|15934.7|15854.7|15933.14|15853.14|9
1727235490000|2024-09-25 03:38:10|15933.45|15853.45|15934.49|15854.49|15934.53|15854.53|15933.45|15853.45|9
1727235500000|2024-09-25 03:38:20|15934.46|15854.46|15933.99|15853.99|15934.49|15854.49|15933.71|15853.71|10
1727235510000|2024-09-25 03:38:30|15934.18|15854.18|15932.92|15852.92|15934.18|15854.18|15932.92|15852.92|9
1727235520000|2024-09-25 03:38:40|15933.14|15853.14|15933.6|15853.6|15933.6|15853.6|15933.14|15853.14|5
1727235530000|2024-09-25 03:38:50|15933.62|15853.62|15933.25|15853.25|15933.76|15853.76|15933.25|15853.25|8
1727235540000|2024-09-25 03:39:00|15933.41|15853.41|15933.54|15853.54|15933.84|15853.84|15933.41|15853.41|8
1727235550000|2024-09-25 03:39:10|15933.16|15853.16|15933.74|15853.74|15933.75|15853.75|15933.16|15853.16|6
1727235560000|2024-09-25 03:39:20|15933.75|15853.75|15933.97|15853.97|15933.98|15853.98|15933.75|15853.75|6
1727235570000|2024-09-25 03:39:30|15933.98|15853.98|15933.97|15853.97|15933.98|15853.98|15933.97|15853.97|4
1727235580000|2024-09-25 03:39:40|15933.89|15853.89|15932.6|15852.6|15933.89|15853.89|15932.6|15852.6|8
1727235590000|2024-09-25 03:39:50|15932.95|15852.95|15932.29|15852.29|15932.95|15852.95|15932.24|15852.24|9
1727235600000|2024-09-25 03:40:00|15932.3|15852.3|15930.42|15850.42|15932.3|15852.3|15930.42|15850.42|10
1727235610000|2024-09-25 03:40:10|15930.39|15850.39|15930.36|15850.36|15930.41|15850.41|15930.36|15850.36|6
1727235620000|2024-09-25 03:40:20|15930.34|15850.34|15930.1|15850.1|15930.34|15850.34|15930.1|15850.1|9
1727235630000|2024-09-25 03:40:30|15930.09|15850.09|15929.81|15849.81|15930.09|15850.09|15929.81|15849.81|9
1727235640000|2024-09-25 03:40:40|15928.51|15848.51|15929.91|15849.91|15929.91|15849.91|15928.51|15848.51|7
1727235650000|2024-09-25 03:40:50|15929.94|15849.94|15929.71|15849.71|15929.94|15849.94|15929.37|15849.37|10
1727235660000|2024-09-25 03:41:00|15929.32|15849.32|15929.77|15849.77|15929.85|15849.85|15929.32|15849.32|9
1727235670000|2024-09-25 03:41:10|15929.74|15849.74|15929.83|15849.83|15929.88|15849.88|15929.74|15849.74|6
1727235680000|2024-09-25 03:41:20|15929.66|15849.66|15930.19|15850.19|15930.19|15850.19|15929.39|15849.39|10
1727235690000|2024-09-25 03:41:30|15930.18|15850.18|15928.82|15848.82|15930.18|15850.18|15928.82|15848.82|7
1727235700000|2024-09-25 03:41:40|15928.79|15848.79|15931.3|15851.3|15931.3|15851.3|15926.52|15846.52|10
1727235710000|2024-09-25 03:41:50|15931.57|15851.57|15930.98|15850.98|15931.61|15851.61|15930.97|15850.97|7
1727235720000|2024-09-25 03:42:00|15930.9|15850.9|15930.73|15850.73|15930.9|15850.9|15929.95|15849.95|9
1727235730000|2024-09-25 03:42:10|15930.71|15850.71|15930.67|15850.67|15930.71|15850.71|15930.03|15850.03|8
1727235740000|2024-09-25 03:42:20|15930.68|15850.68|15928.68|15848.68|15930.68|15850.68|15928.62|15848.62|9
1727235750000|2024-09-25 03:42:30|15928.76|15848.76|15929.21|15849.21|15929.6|15849.6|15928.61|15848.61|10
1727235760000|2024-09-25 03:42:40|15929.18|15849.18|15928.85|15848.85|15929.22|15849.22|15928.85|15848.85|8
1727235770000|2024-09-25 03:42:50|15928.82|15848.82|15928.81|15848.81|15928.82|15848.82|15928.8|15848.8|4
1727235780000|2024-09-25 03:43:00|15928.86|15848.86|15927.75|15847.75|15928.89|15848.89|15927.75|15847.75|7
1727235790000|2024-09-25 03:43:10|15927.77|15847.77|15928.5|15848.5|15928.6|15848.6|15927.58|15847.58|9
1727235800000|2024-09-25 03:43:20|15927.88|15847.88|15927.15|15847.15|15928.28|15848.28|15927.15|15847.15|8
1727235810000|2024-09-25 03:43:30|15927.34|15847.34|15927.11|15847.11|15927.48|15847.48|15927.11|15847.11|7
1727235820000|2024-09-25 03:43:40|15926.9|15846.9|15926.67|15846.67|15926.9|15846.9|15926.67|15846.67|8
1727235830000|2024-09-25 03:43:50|15926.59|15846.59|15927.58|15847.58|15927.58|15847.58|15926.58|15846.58|6
1727235840000|2024-09-25 03:44:00|15928.62|15848.62|15930.34|15850.34|15930.34|15850.34|15928.62|15848.62|10
1727235850000|2024-09-25 03:44:10|15930.38|15850.38|15930.16|15850.16|15930.59|15850.59|15930|15850|6
1727235860000|2024-09-25 03:44:20|15930.14|15850.14|15929.04|15849.04|15930.14|15850.14|15928.94|15848.94|7
1727235870000|2024-09-25 03:44:30|15929.15|15849.15|15929.24|15849.24|15929.24|15849.24|15929.07|15849.07|8
1727235880000|2024-09-25 03:44:40|15929.23|15849.23|15929.23|15849.23|15929.56|15849.56|15929.21|15849.21|9
1727235890000|2024-09-25 03:44:50|15929.25|15849.25|15929.27|15849.27|15929.27|15849.27|15929.25|15849.25|3
1727235900000|2024-09-25 03:45:00|15929.38|15849.38|15929.74|15849.74|15929.78|15849.78|15929.38|15849.38|6
1727235910000|2024-09-25 03:45:10|15929.75|15849.75|15930.23|15850.23|15930.25|15850.25|15929.75|15849.75|10
1727235920000|2024-09-25 03:45:20|15929.9|15849.9|15929.87|15849.87|15929.9|15849.9|15929.87|15849.87|3
1727235930000|2024-09-25 03:45:30|15929.74|15849.74|15929.73|15849.73|15929.74|15849.74|15929.73|15849.73|4
1727235940000|2024-09-25 03:45:40|15929.55|15849.55|15931.89|15851.89|15931.89|15851.89|15929.55|15849.55|8
1727235950000|2024-09-25 03:45:50|15931.92|15851.92|15931.88|15851.88|15932|15852|15931.86|15851.86|7
1727235960000|2024-09-25 03:46:00|15931.95|15851.95|15931.43|15851.43|15931.95|15851.95|15931.43|15851.43|10
1727235970000|2024-09-25 03:46:10|15931.73|15851.73|15931.63|15851.63|15932.32|15852.32|15931.63|15851.63|10
1727235980000|2024-09-25 03:46:20|15931.64|15851.64|15931.58|15851.58|15931.64|15851.64|15931.58|15851.58|5
1727235990000|2024-09-25 03:46:30|15931.59|15851.59|15930.93|15850.93|15931.59|15851.59|15930.64|15850.64|6
1727236000000|2024-09-25 03:46:40|15930.64|15850.64|15932.04|15852.04|15932.04|15852.04|15930.64|15850.64|8
1727236010000|2024-09-25 03:46:50|15932.05|15852.05|15932.16|15852.16|15932.17|15852.17|15932.05|15852.05|8
1727236020000|2024-09-25 03:47:00|15932.11|15852.11|15932.17|15852.17|15932.31|15852.31|15932.06|15852.06|7
1727236030000|2024-09-25 03:47:10|15932.18|15852.18|15932.45|15852.45|15932.45|15852.45|15932.18|15852.18|4
1727236040000|2024-09-25 03:47:20|15932.63|15852.63|15933.67|15853.67|15933.67|15853.67|15932.62|15852.62|8
1727236050000|2024-09-25 03:47:30|15934.02|15854.02|15934.21|15854.21|15934.54|15854.54|15934.02|15854.02|9
1727236060000|2024-09-25 03:47:40|15934.2|15854.2|15934.22|15854.22|15934.43|15854.43|15934.2|15854.2|6
1727236070000|2024-09-25 03:47:50|15934.34|15854.34|15934.17|15854.17|15934.34|15854.34|15934.16|15854.16|5
1727236080000|2024-09-25 03:48:00|15934.16|15854.16|15933.78|15853.78|15934.16|15854.16|15933.78|15853.78|7
1727236090000|2024-09-25 03:48:10|15933.77|15853.77|15933.59|15853.59|15933.78|15853.78|15933.59|15853.59|9
1727236100000|2024-09-25 03:48:20|15933.54|15853.54|15936.17|15856.17|15936.17|15856.17|15933.54|15853.54|9
1727236110000|2024-09-25 03:48:30|15936.01|15856.01|15936.55|15856.55|15936.55|15856.55|15936.01|15856.01|8
1727236120000|2024-09-25 03:48:40|15936.68|15856.68|15938.32|15858.32|15938.32|15858.32|15936.68|15856.68|10
1727236130000|2024-09-25 03:48:50|15939.21|15859.21|15938.98|15858.98|15939.21|15859.21|15938.86|15858.86|8
1727236140000|2024-09-25 03:49:00|15938.99|15858.99|15939.13|15859.13|15939.42|15859.42|15938.99|15858.99|7
1727236150000|2024-09-25 03:49:10|15939.43|15859.43|15939.29|15859.29|15939.43|15859.43|15939.24|15859.24|8
1727236160000|2024-09-25 03:49:20|15939.23|15859.23|15939.81|15859.81|15939.81|15859.81|15939.23|15859.23|2
1727236170000|2024-09-25 03:49:30|15939.86|15859.86|15939.32|15859.32|15939.86|15859.86|15939.3|15859.3|4
1727236180000|2024-09-25 03:49:40|15939.34|15859.34|15938.62|15858.62|15939.34|15859.34|15938.62|15858.62|9
1727236190000|2024-09-25 03:49:50|15938.93|15858.93|15938.84|15858.84|15939.15|15859.15|15938.84|15858.84|5
1727236200000|2024-09-25 03:50:00|15938.82|15858.82|15944.06|15864.06|15944.07|15864.07|15938.82|15858.82|8
1727236210000|2024-09-25 03:50:10|15944.08|15864.08|15943.64|15863.64|15944.09|15864.09|15943.44|15863.44|7
1727236220000|2024-09-25 03:50:20|15942.83|15862.83|15943.29|15863.29|15943.74|15863.74|15942.83|15862.83|6
1727236230000|2024-09-25 03:50:30|15943.3|15863.3|15942.81|15862.81|15943.3|15863.3|15942.71|15862.71|7
1727236240000|2024-09-25 03:50:40|15942.82|15862.82|15943.25|15863.25|15943.52|15863.52|15942.82|15862.82|8
1727236250000|2024-09-25 03:50:50|15943.63|15863.63|15943.68|15863.68|15943.93|15863.93|15943.33|15863.33|8
1727236260000|2024-09-25 03:51:00|15943.74|15863.74|15943.93|15863.93|15943.93|15863.93|15943.44|15863.44|8
1727236270000|2024-09-25 03:51:10|15943.94|15863.94|15943.6|15863.6|15943.94|15863.94|15943.46|15863.46|6
1727236280000|2024-09-25 03:51:20|15943.61|15863.61|15943.95|15863.95|15943.95|15863.95|15943.61|15863.61|7
1727236290000|2024-09-25 03:51:30|15943.98|15863.98|15944.11|15864.11|15944.16|15864.16|15943.62|15863.62|7
1727236300000|2024-09-25 03:51:40|15944.06|15864.06|15943.99|15863.99|15944.06|15864.06|15943.74|15863.74|4
1727236310000|2024-09-25 03:51:50|15944|15864|15944.42|15864.42|15944.42|15864.42|15943.99|15863.99|5
1727236320000|2024-09-25 03:52:00|15944.44|15864.44|15945.49|15865.49|15945.49|15865.49|15944.44|15864.44|8
1727236330000|2024-09-25 03:52:10|15945.84|15865.84|15946.87|15866.87|15946.87|15866.87|15944.99|15864.99|9
1727236340000|2024-09-25 03:52:20|15946.86|15866.86|15946.79|15866.79|15946.86|15866.86|15946.71|15866.71|8
1727236350000|2024-09-25 03:52:30|15946.41|15866.41|15946.79|15866.79|15946.83|15866.83|15946.39|15866.39|10
1727236360000|2024-09-25 03:52:40|15946.41|15866.41|15946.44|15866.44|15946.45|15866.45|15946.41|15866.41|4
1727236370000|2024-09-25 03:52:50|15946.34|15866.34|15946.52|15866.52|15946.64|15866.64|15946.34|15866.34|8
1727236380000|2024-09-25 03:53:00|15946.53|15866.53|15946.76|15866.76|15946.76|15866.76|15946.52|15866.52|6
1727236390000|2024-09-25 03:53:10|15946.78|15866.78|15946.5|15866.5|15946.79|15866.79|15946.46|15866.46|8
1727236400000|2024-09-25 03:53:20|15946.51|15866.51|15947.04|15867.04|15947.04|15867.04|15946.45|15866.45|8
1727236410000|2024-09-25 03:53:30|15947.03|15867.03|15943.79|15863.79|15947.27|15867.27|15943.7|15863.7|10
1727236420000|2024-09-25 03:53:40|15944.04|15864.04|15946.27|15866.27|15946.27|15866.27|15944.03|15864.03|9
1727236430000|2024-09-25 03:53:50|15946.31|15866.31|15945.89|15865.89|15946.32|15866.32|15945.48|15865.48|9
1727236440000|2024-09-25 03:54:00|15945.9|15865.9|15945.92|15865.92|15945.98|15865.98|15945.8|15865.8|8
1727236450000|2024-09-25 03:54:10|15945.8|15865.8|15946.81|15866.81|15947.04|15867.04|15945.78|15865.78|9
1727236460000|2024-09-25 03:54:20|15946.77|15866.77|15947.03|15867.03|15947.37|15867.37|15946.53|15866.53|7
1727236470000|2024-09-25 03:54:30|15947.19|15867.19|15948.05|15868.05|15948.38|15868.38|15947.19|15867.19|10
1727236480000|2024-09-25 03:54:40|15947.89|15867.89|15948.19|15868.19|15948.19|15868.19|15947.87|15867.87|6
1727236490000|2024-09-25 03:54:50|15949.22|15869.22|15949.62|15869.62|15949.62|15869.62|15948.88|15868.88|10
1727236500000|2024-09-25 03:55:00|15949.18|15869.18|15949.16|15869.16|15949.18|15869.18|15948.96|15868.96|7
1727236510000|2024-09-25 03:55:10|15949.17|15869.17|15948.85|15868.85|15949.17|15869.17|15948.85|15868.85|8
1727236520000|2024-09-25 03:55:20|15948.9|15868.9|15949.19|15869.19|15950.01|15870.01|15948.9|15868.9|9
1727236530000|2024-09-25 03:55:30|15949.18|15869.18|15948.52|15868.52|15949.19|15869.19|15948.52|15868.52|4
1727236540000|2024-09-25 03:55:40|15948.57|15868.57|15948.28|15868.28|15948.57|15868.57|15948.28|15868.28|7
1727236550000|2024-09-25 03:55:50|15948.23|15868.23|15947.99|15867.99|15948.23|15868.23|15947.91|15867.91|8
1727236560000|2024-09-25 03:56:00|15947.98|15867.98|15947.98|15867.98|15947.99|15867.99|15947.56|15867.56|7
1727236570000|2024-09-25 03:56:10|15948.17|15868.17|15949.16|15869.16|15949.16|15869.16|15948.17|15868.17|10
1727236580000|2024-09-25 03:56:20|15949.18|15869.18|15949.28|15869.28|15949.3|15869.3|15949.1|15869.1|9
1727236590000|2024-09-25 03:56:30|15949.25|15869.25|15949.24|15869.24|15949.35|15869.35|15949.19|15869.19|8
1727236600000|2024-09-25 03:56:40|15949.29|15869.29|15949.81|15869.81|15950.17|15870.17|15949.29|15869.29|8
1727236610000|2024-09-25 03:56:50|15950.08|15870.08|15949.95|15869.95|15950.14|15870.14|15949.79|15869.79|8
1727236620000|2024-09-25 03:57:00|15949.96|15869.96|15949.83|15869.83|15949.96|15869.96|15949.83|15869.83|8
1727236630000|2024-09-25 03:57:10|15949.86|15869.86|15949.81|15869.81|15949.86|15869.86|15949.74|15869.74|6
1727236640000|2024-09-25 03:57:20|15950.03|15870.03|15949.74|15869.74|15950.11|15870.11|15949.7|15869.7|8
1727236650000|2024-09-25 03:57:30|15949.81|15869.81|15950.12|15870.12|15950.12|15870.12|15949.81|15869.81|9
1727236660000|2024-09-25 03:57:40|15950.1|15870.1|15950.5|15870.5|15950.5|15870.5|15950.1|15870.1|8
1727236670000|2024-09-25 03:57:50|15950.53|15870.53|15951.71|15871.71|15952.21|15872.21|15950.53|15870.53|9
1727236680000|2024-09-25 03:58:00|15952.12|15872.12|15952.48|15872.48|15952.53|15872.53|15951.84|15871.84|9
1727236690000|2024-09-25 03:58:10|15952.65|15872.65|15952.74|15872.74|15952.79|15872.79|15952.65|15872.65|9
1727236700000|2024-09-25 03:58:20|15952.36|15872.36|15954.08|15874.08|15954.08|15874.08|15952.33|15872.33|7
1727236710000|2024-09-25 03:58:30|15954.09|15874.09|15954.28|15874.28|15954.29|15874.29|15954.09|15874.09|10
1727236720000|2024-09-25 03:58:40|15954.29|15874.29|15953.72|15873.72|15954.32|15874.32|15953.7|15873.7|8
1727236730000|2024-09-25 03:58:50|15953.74|15873.74|15953.82|15873.82|15954.51|15874.51|15953.74|15873.74|9
1727236740000|2024-09-25 03:59:00|15953.74|15873.74|15956.16|15876.16|15956.55|15876.55|15953.74|15873.74|7
1727236750000|2024-09-25 03:59:10|15956.17|15876.17|15957.18|15877.18|15957.2|15877.2|15956.14|15876.14|8
1727236760000|2024-09-25 03:59:20|15957.17|15877.17|15958.33|15878.33|15958.51|15878.51|15957.17|15877.17|10
1727236770000|2024-09-25 03:59:30|15957.9|15877.9|15957.83|15877.83|15958.56|15878.56|15957.8|15877.8|8
1727236780000|2024-09-25 03:59:40|15957.84|15877.84|15957.85|15877.85|15957.85|15877.85|15957.75|15877.75|7
1727236790000|2024-09-25 03:59:50|15957.84|15877.84|15957.71|15877.71|15957.85|15877.85|15957.65|15877.65|7
1727236800000|2024-09-25 04:00:00|15957.73|15877.73|15958.23|15878.23|15958.32|15878.32|15957.22|15877.22|9
1727236810000|2024-09-25 04:00:10|15958.32|15878.32|15957.96|15877.96|15958.62|15878.62|15957.79|15877.79|8
1727236820000|2024-09-25 04:00:20|15957.98|15877.98|15957.82|15877.82|15957.98|15877.98|15957.32|15877.32|9
1727236830000|2024-09-25 04:00:30|15957.8|15877.8|15958.42|15878.42|15958.42|15878.42|15957.8|15877.8|10
1727236840000|2024-09-25 04:00:40|15958.39|15878.39|15956.31|15876.31|15958.43|15878.43|15956.31|15876.31|10
1727236850000|2024-09-25 04:00:50|15954.65|15874.65|15954.58|15874.58|15955.34|15875.34|15954.58|15874.58|8
1727236860000|2024-09-25 04:01:00|15953.8|15873.8|15950.15|15870.15|15953.8|15873.8|15949.23|15869.23|10
1727236870000|2024-09-25 04:01:10|15950.09|15870.09|15949.81|15869.81|15950.1|15870.1|15949.4|15869.4|9
1727236880000|2024-09-25 04:01:20|15949.84|15869.84|15949.3|15869.3|15949.92|15869.92|15949.3|15869.3|9
1727236890000|2024-09-25 04:01:30|15949.29|15869.29|15948.33|15868.33|15949.44|15869.44|15948.33|15868.33|10
1727236900000|2024-09-25 04:01:40|15948.31|15868.31|15947.7|15867.7|15948.49|15868.49|15947.7|15867.7|8
1727236910000|2024-09-25 04:01:50|15947.71|15867.71|15948.21|15868.21|15948.22|15868.22|15947.71|15867.71|9
1727236920000|2024-09-25 04:02:00|15948.2|15868.2|15947.8|15867.8|15948.53|15868.53|15947.8|15867.8|9
1727236930000|2024-09-25 04:02:10|15947.79|15867.79|15947.96|15867.96|15948.05|15868.05|15947.74|15867.74|10
1727236940000|2024-09-25 04:02:20|15948.06|15868.06|15947.94|15867.94|15948.2|15868.2|15947.94|15867.94|8
1727236950000|2024-09-25 04:02:30|15948.48|15868.48|15949.79|15869.79|15950|15870|15948.34|15868.34|10
1727236960000|2024-09-25 04:02:40|15949.62|15869.62|15949.45|15869.45|15949.62|15869.62|15949.41|15869.41|9
1727236970000|2024-09-25 04:02:50|15949.76|15869.76|15949.95|15869.95|15950.09|15870.09|15949.73|15869.73|10
1727236980000|2024-09-25 04:03:00|15949.94|15869.94|15950.35|15870.35|15950.37|15870.37|15949.93|15869.93|7
1727236990000|2024-09-25 04:03:10|15949.07|15869.07|15948.9|15868.9|15949.09|15869.09|15948.8|15868.8|7
1727237000000|2024-09-25 04:03:20|15948.79|15868.79|15948.15|15868.15|15948.79|15868.79|15948.15|15868.15|10
1727237010000|2024-09-25 04:03:30|15947.49|15867.49|15947.25|15867.25|15947.62|15867.62|15947.19|15867.19|10
1727237020000|2024-09-25 04:03:40|15947.24|15867.24|15947.07|15867.07|15947.24|15867.24|15947.04|15867.04|6
1727237030000|2024-09-25 04:03:50|15947.02|15867.02|15946.51|15866.51|15947.04|15867.04|15946.51|15866.51|10
1727237040000|2024-09-25 04:04:00|15946.52|15866.52|15946.8|15866.8|15946.8|15866.8|15946.52|15866.52|9
1727237050000|2024-09-25 04:04:10|15946.78|15866.78|15946.8|15866.8|15946.8|15866.8|15946.66|15866.66|6
1727237060000|2024-09-25 04:04:20|15946.79|15866.79|15947.03|15867.03|15947.22|15867.22|15946.76|15866.76|9
1727237070000|2024-09-25 04:04:30|15947.19|15867.19|15947.02|15867.02|15947.35|15867.35|15947.01|15867.01|8
1727237080000|2024-09-25 04:04:40|15947.01|15867.01|15947.06|15867.06|15947.23|15867.23|15946.75|15866.75|9
1727237090000|2024-09-25 04:04:50|15947.09|15867.09|15946.81|15866.81|15947.12|15867.12|15946.81|15866.81|9
1727237100000|2024-09-25 04:05:00|15946.8|15866.8|15946.29|15866.29|15946.83|15866.83|15946.29|15866.29|9
1727237110000|2024-09-25 04:05:10|15946.18|15866.18|15945.9|15865.9|15946.18|15866.18|15945.87|15865.87|9
1727237120000|2024-09-25 04:05:20|15945.88|15865.88|15947.29|15867.29|15947.29|15867.29|15945.7|15865.7|10
1727237130000|2024-09-25 04:05:30|15947.3|15867.3|15947.61|15867.61|15947.63|15867.63|15947.28|15867.28|8
1727237140000|2024-09-25 04:05:40|15947.58|15867.58|15947.82|15867.82|15947.91|15867.91|15947.45|15867.45|9
1727237150000|2024-09-25 04:05:50|15947.8|15867.8|15947.1|15867.1|15947.8|15867.8|15947.05|15867.05|9
1727237160000|2024-09-25 04:06:00|15947|15867|15947.03|15867.03|15947.52|15867.52|15946.9|15866.9|8
1727237170000|2024-09-25 04:06:10|15947.06|15867.06|15946.79|15866.79|15947.06|15867.06|15946.79|15866.79|9
1727237180000|2024-09-25 04:06:20|15946.73|15866.73|15947.53|15867.53|15947.55|15867.55|15946.54|15866.54|8
1727237190000|2024-09-25 04:06:30|15947|15867|15947.01|15867.01|15947.13|15867.13|15946.98|15866.98|9
1727237200000|2024-09-25 04:06:40|15946.82|15866.82|15947.11|15867.11|15947.22|15867.22|15946.8|15866.8|10
1727237210000|2024-09-25 04:06:50|15947.2|15867.2|15947.04|15867.04|15947.2|15867.2|15947.02|15867.02|7
1727237220000|2024-09-25 04:07:00|15947.01|15867.01|15946.49|15866.49|15950.06|15870.06|15946.49|15866.49|9
1727237230000|2024-09-25 04:07:10|15946.22|15866.22|15946.38|15866.38|15946.52|15866.52|15945.78|15865.78|9
1727237240000|2024-09-25 04:07:20|15946.52|15866.52|15946.98|15866.98|15946.98|15866.98|15946.4|15866.4|9
1727237250000|2024-09-25 04:07:30|15946.99|15866.99|15946.8|15866.8|15946.99|15866.99|15946.8|15866.8|8
1727237260000|2024-09-25 04:07:40|15946.81|15866.81|15947.18|15867.18|15947.18|15867.18|15946.81|15866.81|7
1727237270000|2024-09-25 04:07:50|15947.21|15867.21|15947.17|15867.17|15947.22|15867.22|15947.15|15867.15|7
1727237280000|2024-09-25 04:08:00|15946.74|15866.74|15947.66|15867.66|15947.67|15867.67|15946.74|15866.74|10
1727237290000|2024-09-25 04:08:10|15947.69|15867.69|15947.46|15867.46|15947.69|15867.69|15947.45|15867.45|6
1727237300000|2024-09-25 04:08:20|15947.52|15867.52|15946.74|15866.74|15947.54|15867.54|15946.67|15866.67|8
1727237310000|2024-09-25 04:08:30|15947.14|15867.14|15947.18|15867.18|15947.18|15867.18|15946.77|15866.77|6
1727237320000|2024-09-25 04:08:40|15947.24|15867.24|15947.78|15867.78|15948.28|15868.28|15947.24|15867.24|10
1727237330000|2024-09-25 04:08:50|15947.77|15867.77|15948.25|15868.25|15948.25|15868.25|15947.77|15867.77|7
1727237340000|2024-09-25 04:09:00|15948.04|15868.04|15948.09|15868.09|15948.4|15868.4|15947.94|15867.94|7
1727237350000|2024-09-25 04:09:10|15948.17|15868.17|15948.04|15868.04|15948.24|15868.24|15948.04|15868.04|8
1727237360000|2024-09-25 04:09:20|15948.02|15868.02|15948.18|15868.18|15948.19|15868.19|15948.01|15868.01|10
1727237370000|2024-09-25 04:09:30|15948.23|15868.23|15948.79|15868.79|15948.79|15868.79|15948.22|15868.22|6
1727237380000|2024-09-25 04:09:40|15948.75|15868.75|15948.59|15868.59|15948.75|15868.75|15948.32|15868.32|8
1727237390000|2024-09-25 04:09:50|15948.61|15868.61|15948.14|15868.14|15948.61|15868.61|15948.14|15868.14|9
1727237400000|2024-09-25 04:10:00|15948.13|15868.13|15948.04|15868.04|15948.14|15868.14|15948.04|15868.04|6
1727237410000|2024-09-25 04:10:10|15948.05|15868.05|15947.97|15867.97|15948.06|15868.06|15947.97|15867.97|5
1727237420000|2024-09-25 04:10:20|15947.56|15867.56|15948.12|15868.12|15948.12|15868.12|15947.53|15867.53|9
1727237430000|2024-09-25 04:10:30|15948.11|15868.11|15947.13|15867.13|15948.11|15868.11|15946.65|15866.65|7
1727237440000|2024-09-25 04:10:40|15946.83|15866.83|15946.33|15866.33|15947.04|15867.04|15946.33|15866.33|10
1727237450000|2024-09-25 04:10:50|15946.93|15866.93|15946.93|15866.93|15947.2|15867.2|15946.92|15866.92|10
1727237460000|2024-09-25 04:11:00|15946.9|15866.9|15947.11|15867.11|15947.34|15867.34|15946.61|15866.61|7
1727237470000|2024-09-25 04:11:10|15947.12|15867.12|15947.13|15867.13|15947.15|15867.15|15946.99|15866.99|10
1727237480000|2024-09-25 04:11:20|15947.15|15867.15|15947.77|15867.77|15947.77|15867.77|15947.13|15867.13|7
1727237490000|2024-09-25 04:11:30|15947.79|15867.79|15947.18|15867.18|15947.79|15867.79|15947.18|15867.18|7
1727237500000|2024-09-25 04:11:40|15947.17|15867.17|15947|15867|15947.17|15867.17|15947|15867|9
1727237510000|2024-09-25 04:11:50|15946.99|15866.99|15946.74|15866.74|15947.03|15867.03|15946.72|15866.72|9
1727237520000|2024-09-25 04:12:00|15946.52|15866.52|15946.59|15866.59|15946.75|15866.75|15946.5|15866.5|5
1727237530000|2024-09-25 04:12:10|15946.55|15866.55|15946.4|15866.4|15946.55|15866.55|15946.21|15866.21|7
1727237540000|2024-09-25 04:12:20|15946.41|15866.41|15945.87|15865.87|15946.41|15866.41|15945.64|15865.64|6
1727237550000|2024-09-25 04:12:30|15946.03|15866.03|15945.1|15865.1|15946.03|15866.03|15945.1|15865.1|10
1727237560000|2024-09-25 04:12:40|15945.07|15865.07|15944.96|15864.96|15945.29|15865.29|15944.78|15864.78|8
1727237570000|2024-09-25 04:12:50|15944.01|15864.01|15943.91|15863.91|15944.38|15864.38|15943.91|15863.91|9
1727237580000|2024-09-25 04:13:00|15944.2|15864.2|15943.94|15863.94|15944.2|15864.2|15943.75|15863.75|7
1727237590000|2024-09-25 04:13:10|15943.93|15863.93|15943.7|15863.7|15943.93|15863.93|15943.7|15863.7|3
1727237600000|2024-09-25 04:13:20|15943.69|15863.69|15943.63|15863.63|15943.92|15863.92|15943.63|15863.63|6
1727237610000|2024-09-25 04:13:30|15943.6|15863.6|15943.43|15863.43|15944.02|15864.02|15943.41|15863.41|7
1727237620000|2024-09-25 04:13:40|15943.39|15863.39|15943.23|15863.23|15943.54|15863.54|15943.23|15863.23|7
1727237630000|2024-09-25 04:13:50|15943.22|15863.22|15942.7|15862.7|15943.22|15863.22|15942.7|15862.7|4
1727237640000|2024-09-25 04:14:00|15942.92|15862.92|15943.23|15863.23|15943.23|15863.23|15942.88|15862.88|7
1727237650000|2024-09-25 04:14:10|15943.21|15863.21|15941.4|15861.4|15943.22|15863.22|15941.4|15861.4|8
1727237660000|2024-09-25 04:14:20|15941.38|15861.38|15941.14|15861.14|15941.38|15861.38|15941.14|15861.14|7
1727237670000|2024-09-25 04:14:30|15941.09|15861.09|15940.47|15860.47|15941.09|15861.09|15940.47|15860.47|8
1727237680000|2024-09-25 04:14:40|15940.12|15860.12|15940.81|15860.81|15940.81|15860.81|15939.87|15859.87|9
1727237690000|2024-09-25 04:14:50|15940.82|15860.82|15940.95|15860.95|15940.95|15860.95|15940.81|15860.81|7
1727237700000|2024-09-25 04:15:00|15939.22|15859.22|15939.14|15859.14|15939.53|15859.53|15939|15859|9
1727237710000|2024-09-25 04:15:10|15939.12|15859.12|15940.53|15860.53|15941.22|15861.22|15939.12|15859.12|9
1727237720000|2024-09-25 04:15:20|15940.56|15860.56|15939.72|15859.72|15940.73|15860.73|15939.72|15859.72|9
1727237730000|2024-09-25 04:15:30|15939.52|15859.52|15940.03|15860.03|15940.03|15860.03|15939.36|15859.36|9
1727237740000|2024-09-25 04:15:40|15940.15|15860.15|15939.54|15859.54|15940.43|15860.43|15939.46|15859.46|9
1727237750000|2024-09-25 04:15:50|15939.52|15859.52|15939.82|15859.82|15939.95|15859.95|15939.51|15859.51|10
1727237760000|2024-09-25 04:16:00|15939.79|15859.79|15940.46|15860.46|15940.46|15860.46|15939.73|15859.73|10
1727237770000|2024-09-25 04:16:10|15940.45|15860.45|15940.18|15860.18|15940.64|15860.64|15940.1|15860.1|9
1727237780000|2024-09-25 04:16:20|15940.17|15860.17|15940.22|15860.22|15940.22|15860.22|15940.14|15860.14|7
1727237790000|2024-09-25 04:16:30|15940.21|15860.21|15940.21|15860.21|15940.22|15860.22|15940.06|15860.06|7
1727237800000|2024-09-25 04:16:40|15940.76|15860.76|15940.69|15860.69|15940.8|15860.8|15940.69|15860.69|7
1727237810000|2024-09-25 04:16:50|15940.45|15860.45|15939.83|15859.83|15940.66|15860.66|15939.83|15859.83|8
1727237820000|2024-09-25 04:17:00|15939.81|15859.81|15940.3|15860.3|15940.3|15860.3|15939.72|15859.72|10
1727237830000|2024-09-25 04:17:10|15940.29|15860.29|15940.05|15860.05|15940.29|15860.29|15939.97|15859.97|8
1727237840000|2024-09-25 04:17:20|15940.08|15860.08|15941.28|15861.28|15941.28|15861.28|15939.95|15859.95|10
1727237850000|2024-09-25 04:17:30|15941.33|15861.33|15940.77|15860.77|15941.36|15861.36|15940.77|15860.77|9
1727237860000|2024-09-25 04:17:40|15940.49|15860.49|15940|15860|15940.49|15860.49|15940|15860|9
1727237870000|2024-09-25 04:17:50|15940.04|15860.04|15940.31|15860.31|15940.31|15860.31|15940.02|15860.02|5
1727237880000|2024-09-25 04:18:00|15940.44|15860.44|15940.55|15860.55|15941.17|15861.17|15940.44|15860.44|8
1727237890000|2024-09-25 04:18:10|15940.56|15860.56|15941.13|15861.13|15941.13|15861.13|15940.37|15860.37|10
1727237900000|2024-09-25 04:18:20|15941.14|15861.14|15939.9|15859.9|15941.48|15861.48|15939.89|15859.89|8
1727237910000|2024-09-25 04:18:30|15940.41|15860.41|15939.16|15859.16|15940.41|15860.41|15938.81|15858.81|10
1727237920000|2024-09-25 04:18:40|15939.01|15859.01|15938|15858|15939.01|15859.01|15937.98|15857.98|9
1727237930000|2024-09-25 04:18:50|15937.98|15857.98|15938.1|15858.1|15938.1|15858.1|15937.91|15857.91|10
1727237940000|2024-09-25 04:19:00|15938.08|15858.08|15937.45|15857.45|15938.08|15858.08|15937.45|15857.45|10
1727237950000|2024-09-25 04:19:10|15937.48|15857.48|15935.41|15855.41|15937.64|15857.64|15935.41|15855.41|10
1727237960000|2024-09-25 04:19:20|15935.4|15855.4|15935.84|15855.84|15935.84|15855.84|15934.99|15854.99|10
1727237970000|2024-09-25 04:19:30|15936.38|15856.38|15938.36|15858.36|15938.36|15858.36|15936.38|15856.38|10
1727237980000|2024-09-25 04:19:40|15938.38|15858.38|15939.11|15859.11|15939.11|15859.11|15937.71|15857.71|9
1727237990000|2024-09-25 04:19:50|15938.39|15858.39|15939.07|15859.07|15939.07|15859.07|15938.39|15858.39|7
1727238000000|2024-09-25 04:20:00|15939.14|15859.14|15938.99|15858.99|15939.58|15859.58|15938.99|15858.99|9
1727238010000|2024-09-25 04:20:10|15939.01|15859.01|15940.72|15860.72|15940.72|15860.72|15939.01|15859.01|9
1727238020000|2024-09-25 04:20:20|15940.54|15860.54|15940.16|15860.16|15940.54|15860.54|15939.89|15859.89|9
1727238030000|2024-09-25 04:20:30|15939.62|15859.62|15939.12|15859.12|15939.86|15859.86|15939.12|15859.12|9
1727238040000|2024-09-25 04:20:40|15939.11|15859.11|15938.45|15858.45|15939.11|15859.11|15937.96|15857.96|7
1727238050000|2024-09-25 04:20:50|15937.91|15857.91|15938.23|15858.23|15938.3|15858.3|15937.86|15857.86|9
1727238060000|2024-09-25 04:21:00|15938|15858|15938.85|15858.85|15938.85|15858.85|15938|15858|9
1727238070000|2024-09-25 04:21:10|15938.89|15858.89|15936.9|15856.9|15938.89|15858.89|15936.9|15856.9|10
1727238080000|2024-09-25 04:21:20|15937.07|15857.07|15936.92|15856.92|15937.07|15857.07|15936.51|15856.51|9
1727238090000|2024-09-25 04:21:30|15936.27|15856.27|15935.42|15855.42|15936.33|15856.33|15935.39|15855.39|10
1727238100000|2024-09-25 04:21:40|15935.44|15855.44|15935.13|15855.13|15935.44|15855.44|15934.16|15854.16|9
1727238110000|2024-09-25 04:21:50|15935.39|15855.39|15937.16|15857.16|15937.18|15857.18|15935.39|15855.39|9
1727238120000|2024-09-25 04:22:00|15937.18|15857.18|15935.94|15855.94|15937.18|15857.18|15935.94|15855.94|10
1727238130000|2024-09-25 04:22:10|15935.51|15855.51|15936.06|15856.06|15936.09|15856.09|15935.51|15855.51|10
1727238140000|2024-09-25 04:22:20|15936.46|15856.46|15936.68|15856.68|15936.68|15856.68|15936.24|15856.24|10
1727238150000|2024-09-25 04:22:30|15936.69|15856.69|15936.58|15856.58|15937.25|15857.25|15935.94|15855.94|7
1727238160000|2024-09-25 04:22:40|15936.6|15856.6|15936.28|15856.28|15936.6|15856.6|15935.73|15855.73|10
1727238170000|2024-09-25 04:22:50|15936.29|15856.29|15936.23|15856.23|15936.29|15856.29|15935.92|15855.92|7
1727238180000|2024-09-25 04:23:00|15936.27|15856.27|15936.01|15856.01|15936.65|15856.65|15936.01|15856.01|10
1727238190000|2024-09-25 04:23:10|15935.99|15855.99|15934.92|15854.92|15936.06|15856.06|15934.92|15854.92|9
1727238200000|2024-09-25 04:23:20|15934.4|15854.4|15933.38|15853.38|15934.5|15854.5|15933.38|15853.38|10
1727238210000|2024-09-25 04:23:30|15933.36|15853.36|15932.16|15852.16|15933.36|15853.36|15932.16|15852.16|9
1727238220000|2024-09-25 04:23:40|15932.06|15852.06|15931.63|15851.63|15932.06|15852.06|15931.63|15851.63|7
1727238230000|2024-09-25 04:23:50|15931.68|15851.68|15930.68|15850.68|15931.7|15851.7|15930.68|15850.68|10
1727238240000|2024-09-25 04:24:00|15930.67|15850.67|15929.82|15849.82|15930.67|15850.67|15929.66|15849.66|10
1727238250000|2024-09-25 04:24:10|15929.89|15849.89|15928.47|15848.47|15929.96|15849.96|15928.47|15848.47|9
1727238260000|2024-09-25 04:24:20|15927.62|15847.62|15926.56|15846.56|15927.94|15847.94|15926.56|15846.56|9
1727238270000|2024-09-25 04:24:30|15926.27|15846.27|15927.36|15847.36|15927.36|15847.36|15926.25|15846.25|9
1727238280000|2024-09-25 04:24:40|15927.38|15847.38|15927.44|15847.44|15927.74|15847.74|15927.22|15847.22|9
1727238290000|2024-09-25 04:24:50|15927.54|15847.54|15927.8|15847.8|15927.8|15847.8|15927.54|15847.54|9
1727238300000|2024-09-25 04:25:00|15927.88|15847.88|15928.8|15848.8|15929.46|15849.46|15927.88|15847.88|9
1727238310000|2024-09-25 04:25:10|15928.57|15848.57|15929.11|15849.11|15929.11|15849.11|15928.53|15848.53|8
1727238320000|2024-09-25 04:25:20|15929|15849|15929.32|15849.32|15929.32|15849.32|15928.76|15848.76|10
1727238330000|2024-09-25 04:25:30|15929.29|15849.29|15929.34|15849.34|15929.34|15849.34|15928.97|15848.97|9
1727238340000|2024-09-25 04:25:40|15929.35|15849.35|15929.24|15849.24|15929.51|15849.51|15929.21|15849.21|7
1727238350000|2024-09-25 04:25:50|15929.2|15849.2|15930.65|15850.65|15930.69|15850.69|15929.15|15849.15|9
1727238360000|2024-09-25 04:26:00|15930.74|15850.74|15929.59|15849.59|15930.74|15850.74|15929.56|15849.56|9
1727238370000|2024-09-25 04:26:10|15929.6|15849.6|15929.45|15849.45|15930|15850|15929.45|15849.45|10
1727238380000|2024-09-25 04:26:20|15929.91|15849.91|15930.04|15850.04|15930.06|15850.06|15929.91|15849.91|10
1727238390000|2024-09-25 04:26:30|15930.06|15850.06|15930.13|15850.13|15930.28|15850.28|15930.06|15850.06|9
1727238400000|2024-09-25 04:26:40|15930.09|15850.09|15929.85|15849.85|15930.09|15850.09|15929.31|15849.31|9
1727238410000|2024-09-25 04:26:50|15929.8|15849.8|15928.31|15848.31|15929.8|15849.8|15928.31|15848.31|9
1727238420000|2024-09-25 04:27:00|15928.26|15848.26|15928.37|15848.37|15928.62|15848.62|15928.24|15848.24|9
1727238430000|2024-09-25 04:27:10|15928.26|15848.26|15929.51|15849.51|15929.6|15849.6|15928.26|15848.26|10
1727238440000|2024-09-25 04:27:20|15929.54|15849.54|15929.75|15849.75|15929.75|15849.75|15929.48|15849.48|7
1727238450000|2024-09-25 04:27:30|15929.97|15849.97|15932.37|15852.37|15932.37|15852.37|15929.94|15849.94|9
1727238460000|2024-09-25 04:27:40|15932.36|15852.36|15931.72|15851.72|15932.37|15852.37|15931.49|15851.49|10
1727238470000|2024-09-25 04:27:50|15931.73|15851.73|15931.98|15851.98|15931.99|15851.99|15931.73|15851.73|9
1727238480000|2024-09-25 04:28:00|15931.95|15851.95|15932.29|15852.29|15932.48|15852.48|15931.94|15851.94|9
1727238490000|2024-09-25 04:28:10|15932.28|15852.28|15931.34|15851.34|15932.28|15852.28|15931.34|15851.34|10
1727238500000|2024-09-25 04:28:20|15931.33|15851.33|15931.72|15851.72|15931.72|15851.72|15931.28|15851.28|8
1727238510000|2024-09-25 04:28:30|15931.75|15851.75|15930.94|15850.94|15931.75|15851.75|15930.88|15850.88|7
1727238520000|2024-09-25 04:28:40|15931.36|15851.36|15931.1|15851.1|15931.68|15851.68|15931.09|15851.09|10
1727238530000|2024-09-25 04:28:50|15931.12|15851.12|15931.02|15851.02|15931.15|15851.15|15930.98|15850.98|6
1727238540000|2024-09-25 04:29:00|15931.49|15851.49|15931.49|15851.49|15931.53|15851.53|15931.48|15851.48|7
1727238550000|2024-09-25 04:29:10|15931.5|15851.5|15931.69|15851.69|15931.71|15851.71|15931.5|15851.5|6
1727238560000|2024-09-25 04:29:20|15931.58|15851.58|15931.48|15851.48|15931.58|15851.58|15931.48|15851.48|5
1727238570000|2024-09-25 04:29:30|15931.47|15851.47|15931.46|15851.46|15931.47|15851.47|15931.46|15851.46|2
1727238580000|2024-09-25 04:29:40|15931.23|15851.23|15931.29|15851.29|15931.56|15851.56|15931.22|15851.22|7
1727238590000|2024-09-25 04:29:50|15931.32|15851.32|15931.25|15851.25|15931.44|15851.44|15931.25|15851.25|5
1727238600000|2024-09-25 04:30:00|15931.59|15851.59|15931.91|15851.91|15931.97|15851.97|15931.59|15851.59|9
1727238610000|2024-09-25 04:30:10|15931.41|15851.41|15931.01|15851.01|15931.63|15851.63|15931.01|15851.01|8
1727238620000|2024-09-25 04:30:20|15931.41|15851.41|15930.4|15850.4|15931.41|15851.41|15930.28|15850.28|10
1727238630000|2024-09-25 04:30:30|15930.39|15850.39|15923.84|15843.84|15930.39|15850.39|15923.45|15843.45|10
1727238640000|2024-09-25 04:30:40|15924.01|15844.01|15924.2|15844.2|15924.39|15844.39|15923.82|15843.82|10
1727238650000|2024-09-25 04:30:50|15924.19|15844.19|15923.84|15843.84|15924.21|15844.21|15923.81|15843.81|8
1727238660000|2024-09-25 04:31:00|15923.82|15843.82|15923.93|15843.93|15924.01|15844.01|15923.82|15843.82|6
1727238670000|2024-09-25 04:31:10|15923.84|15843.84|15926.09|15846.09|15926.09|15846.09|15923.08|15843.08|10
1727238680000|2024-09-25 04:31:20|15925.94|15845.94|15927.71|15847.71|15927.71|15847.71|15925.94|15845.94|8
1727238690000|2024-09-25 04:31:30|15927.17|15847.17|15926.01|15846.01|15927.17|15847.17|15925.98|15845.98|9
1727238700000|2024-09-25 04:31:40|15925.98|15845.98|15925.47|15845.47|15925.98|15845.98|15925.16|15845.16|9
1727238710000|2024-09-25 04:31:50|15925.62|15845.62|15926.31|15846.31|15926.31|15846.31|15925.62|15845.62|3
1727238720000|2024-09-25 04:32:00|15926.32|15846.32|15926.32|15846.32|15926.37|15846.37|15926.32|15846.32|6
1727238730000|2024-09-25 04:32:10|15926.25|15846.25|15925.79|15845.79|15926.26|15846.26|15923.56|15843.56|9
1727238740000|2024-09-25 04:32:20|15925.11|15845.11|15924.86|15844.86|15925.11|15845.11|15924.5|15844.5|10
1727238750000|2024-09-25 04:32:30|15924.36|15844.36|15921.83|15841.83|15924.41|15844.41|15921.06|15841.06|10
1727238760000|2024-09-25 04:32:40|15921.81|15841.81|15919.95|15839.95|15921.81|15841.81|15919.95|15839.95|9
1727238770000|2024-09-25 04:32:50|15919.84|15839.84|15918.04|15838.04|15920.22|15840.22|15918.04|15838.04|10
1727238780000|2024-09-25 04:33:00|15917.59|15837.59|15917.11|15837.11|15917.59|15837.59|15915.76|15835.76|8
1727238790000|2024-09-25 04:33:10|15917.12|15837.12|15917.57|15837.57|15917.57|15837.57|15917.1|15837.1|6
1727238800000|2024-09-25 04:33:20|15917.55|15837.55|15916.03|15836.03|15917.55|15837.55|15916.03|15836.03|8
1727238810000|2024-09-25 04:33:30|15915.9|15835.9|15913.07|15833.07|15915.9|15835.9|15913.07|15833.07|9
1727238820000|2024-09-25 04:33:40|15912.71|15832.71|15913.71|15833.71|15913.71|15833.71|15912.15|15832.15|10
1727238830000|2024-09-25 04:33:50|15913.74|15833.74|15913.23|15833.23|15914.39|15834.39|15913.22|15833.22|9
1727238840000|2024-09-25 04:34:00|15913.52|15833.52|15913.12|15833.12|15913.54|15833.54|15912.95|15832.95|9
1727238850000|2024-09-25 04:34:10|15913.16|15833.16|15911.81|15831.81|15913.46|15833.46|15911.81|15831.81|9
1727238860000|2024-09-25 04:34:20|15911.85|15831.85|15912.54|15832.54|15912.54|15832.54|15911.69|15831.69|10
1727238870000|2024-09-25 04:34:30|15912.59|15832.59|15910.12|15830.12|15912.59|15832.59|15910.12|15830.12|8
1727238880000|2024-09-25 04:34:40|15909.81|15829.81|15908.82|15828.82|15909.81|15829.81|15908.8|15828.8|10
1727238890000|2024-09-25 04:34:50|15909.01|15829.01|15910.02|15830.02|15910.02|15830.02|15909.01|15829.01|9
1727238900000|2024-09-25 04:35:00|15909.61|15829.61|15912.79|15832.79|15912.99|15832.99|15909.61|15829.61|10
1727238910000|2024-09-25 04:35:10|15912.8|15832.8|15910.74|15830.74|15912.8|15832.8|15910.69|15830.69|9
1727238920000|2024-09-25 04:35:20|15910.71|15830.71|15910.71|15830.71|15910.75|15830.75|15910.67|15830.67|8
1727238930000|2024-09-25 04:35:30|15910.95|15830.95|15909.39|15829.39|15911.07|15831.07|15909.36|15829.36|7
1727238940000|2024-09-25 04:35:40|15909.33|15829.33|15908.27|15828.27|15909.37|15829.37|15908.27|15828.27|9
1727238950000|2024-09-25 04:35:50|15908.25|15828.25|15908.45|15828.45|15908.66|15828.66|15908.23|15828.23|9
1727238960000|2024-09-25 04:36:00|15908.43|15828.43|15902.32|15822.32|15908.44|15828.44|15902.32|15822.32|7
1727238970000|2024-09-25 04:36:10|15902.19|15822.19|15901.38|15821.38|15902.19|15822.19|15901.38|15821.38|10
1727238980000|2024-09-25 04:36:20|15901.41|15821.41|15901.2|15821.2|15901.41|15821.41|15900.92|15820.92|10
1727238990000|2024-09-25 04:36:30|15901.23|15821.23|15900.75|15820.75|15901.39|15821.39|15900.75|15820.75|9
1727239000000|2024-09-25 04:36:40|15899.53|15819.53|15899.14|15819.14|15899.76|15819.76|15899.14|15819.14|9
1727239010000|2024-09-25 04:36:50|15899.39|15819.39|15899.66|15819.66|15899.94|15819.94|15899.18|15819.18|10
1727239020000|2024-09-25 04:37:00|15899.67|15819.67|15900.38|15820.38|15900.38|15820.38|15899.67|15819.67|10
1727239030000|2024-09-25 04:37:10|15900.39|15820.39|15899.5|15819.5|15900.39|15820.39|15899.5|15819.5|10
1727239040000|2024-09-25 04:37:20|15899.48|15819.48|15900.09|15820.09|15900.09|15820.09|15899.41|15819.41|9
1727239050000|2024-09-25 04:37:30|15900.17|15820.17|15900.07|15820.07|15900.54|15820.54|15900|15820|9
1727239060000|2024-09-25 04:37:40|15900.06|15820.06|15901.89|15821.89|15901.89|15821.89|15900.06|15820.06|10
1727239070000|2024-09-25 04:37:50|15901.88|15821.88|15903.39|15823.39|15903.39|15823.39|15901.65|15821.65|9
1727239080000|2024-09-25 04:38:00|15903.68|15823.68|15904.03|15824.03|15904.05|15824.05|15903.23|15823.23|8
1727239090000|2024-09-25 04:38:10|15903.99|15823.99|15903.83|15823.83|15904.02|15824.02|15903.81|15823.81|8
1727239100000|2024-09-25 04:38:20|15903.82|15823.82|15902.5|15822.5|15903.82|15823.82|15902.5|15822.5|9
1727239110000|2024-09-25 04:38:30|15902.93|15822.93|15902.45|15822.45|15902.93|15822.93|15902.45|15822.45|10
1727239120000|2024-09-25 04:38:40|15902.41|15822.41|15903.07|15823.07|15903.07|15823.07|15902.34|15822.34|7
1727239130000|2024-09-25 04:38:50|15903.11|15823.11|15903.08|15823.08|15903.16|15823.16|15902.8|15822.8|8
1727239140000|2024-09-25 04:39:00|15903.07|15823.07|15903.01|15823.01|15903.09|15823.09|15903.01|15823.01|5
1727239150000|2024-09-25 04:39:10|15903.02|15823.02|15903.66|15823.66|15903.66|15823.66|15903.02|15823.02|8
1727239160000|2024-09-25 04:39:20|15903.87|15823.87|15899.75|15819.75|15903.87|15823.87|15899.75|15819.75|9
1727239170000|2024-09-25 04:39:30|15899.84|15819.84|15899.24|15819.24|15899.84|15819.84|15899.24|15819.24|6
1727239180000|2024-09-25 04:39:40|15899.23|15819.23|15899.35|15819.35|15899.35|15819.35|15899.08|15819.08|8
1727239190000|2024-09-25 04:39:50|15899.4|15819.4|15900.47|15820.47|15900.47|15820.47|15899.4|15819.4|9
1727239200000|2024-09-25 04:40:00|15900.46|15820.46|15900.99|15820.99|15900.99|15820.99|15900.36|15820.36|8
1727239210000|2024-09-25 04:40:10|15900.74|15820.74|15901.3|15821.3|15901.94|15821.94|15900.74|15820.74|9
1727239220000|2024-09-25 04:40:20|15901.28|15821.28|15899.84|15819.84|15901.28|15821.28|15899.84|15819.84|10
1727239230000|2024-09-25 04:40:30|15899.81|15819.81|15899.67|15819.67|15900.55|15820.55|15899.67|15819.67|9
1727239240000|2024-09-25 04:40:40|15899.65|15819.65|15899.21|15819.21|15899.65|15819.65|15898.71|15818.71|10
1727239250000|2024-09-25 04:40:50|15899.18|15819.18|15899.9|15819.9|15899.9|15819.9|15898.62|15818.62|9
1727239260000|2024-09-25 04:41:00|15899.91|15819.91|15900.09|15820.09|15900.09|15820.09|15899.88|15819.88|9
1727239270000|2024-09-25 04:41:10|15899.92|15819.92|15901.11|15821.11|15901.14|15821.14|15899.92|15819.92|10
1727239280000|2024-09-25 04:41:20|15900.98|15820.98|15901.98|15821.98|15901.98|15821.98|15900.83|15820.83|10
1727239290000|2024-09-25 04:41:30|15901.83|15821.83|15900.9|15820.9|15901.89|15821.89|15900.9|15820.9|8
1727239300000|2024-09-25 04:41:40|15902.47|15822.47|15901.5|15821.5|15902.68|15822.68|15901.5|15821.5|10
1727239310000|2024-09-25 04:41:50|15901.47|15821.47|15903.38|15823.38|15903.51|15823.51|15900.66|15820.66|9
1727239320000|2024-09-25 04:42:00|15903.42|15823.42|15903.71|15823.71|15903.71|15823.71|15903.04|15823.04|10
1727239330000|2024-09-25 04:42:10|15903.76|15823.76|15903.72|15823.72|15903.8|15823.8|15903.72|15823.72|8
1727239340000|2024-09-25 04:42:20|15904.92|15824.92|15904.79|15824.79|15904.92|15824.92|15904.26|15824.26|10
1727239350000|2024-09-25 04:42:30|15904.59|15824.59|15903.93|15823.93|15904.59|15824.59|15903.93|15823.93|10
1727239360000|2024-09-25 04:42:40|15903.92|15823.92|15904.48|15824.48|15904.48|15824.48|15903.81|15823.81|7
1727239370000|2024-09-25 04:42:50|15904.46|15824.46|15906.23|15826.23|15906.23|15826.23|15904.2|15824.2|9
1727239380000|2024-09-25 04:43:00|15906.37|15826.37|15907.49|15827.49|15907.61|15827.61|15906.37|15826.37|10
1727239390000|2024-09-25 04:43:10|15907.45|15827.45|15907.41|15827.41|15907.49|15827.49|15906.79|15826.79|9
1727239400000|2024-09-25 04:43:20|15907.27|15827.27|15907.88|15827.88|15907.88|15827.88|15907.27|15827.27|8
1727239410000|2024-09-25 04:43:30|15907.93|15827.93|15907.76|15827.76|15908.03|15828.03|15907.76|15827.76|8
1727239420000|2024-09-25 04:43:40|15907.35|15827.35|15908.8|15828.8|15908.8|15828.8|15907.35|15827.35|9
1727239430000|2024-09-25 04:43:50|15908.79|15828.79|15906.78|15826.78|15908.79|15828.79|15906.77|15826.77|10
1727239440000|2024-09-25 04:44:00|15906.46|15826.46|15906.44|15826.44|15906.47|15826.47|15906.39|15826.39|9
1727239450000|2024-09-25 04:44:10|15904.93|15824.93|15904.17|15824.17|15905.13|15825.13|15904.17|15824.17|9
1727239460000|2024-09-25 04:44:20|15904.1|15824.1|15901.92|15821.92|15904.1|15824.1|15901.92|15821.92|10
1727239470000|2024-09-25 04:44:30|15901.79|15821.79|15900.95|15820.95|15901.79|15821.79|15900.7|15820.7|9
1727239480000|2024-09-25 04:44:40|15901.06|15821.06|15899.82|15819.82|15901.5|15821.5|15899.52|15819.52|10
1727239490000|2024-09-25 04:44:50|15899.36|15819.36|15900.61|15820.61|15900.61|15820.61|15899.36|15819.36|8
1727239500000|2024-09-25 04:45:00|15900.6|15820.6|15900.18|15820.18|15901.71|15821.71|15900.18|15820.18|8
1727239510000|2024-09-25 04:45:10|15900.19|15820.19|15898.29|15818.29|15900.24|15820.24|15898.29|15818.29|10
1727239520000|2024-09-25 04:45:20|15898.24|15818.24|15897.46|15817.46|15898.33|15818.33|15897.29|15817.29|10
1727239530000|2024-09-25 04:45:30|15897.36|15817.36|15898.15|15818.15|15898.18|15818.18|15897.33|15817.33|10
1727239540000|2024-09-25 04:45:40|15898.17|15818.17|15898.38|15818.38|15898.38|15818.38|15898.05|15818.05|9
1727239550000|2024-09-25 04:45:50|15899.04|15819.04|15899.52|15819.52|15899.57|15819.57|15899.04|15819.04|9
1727239560000|2024-09-25 04:46:00|15899.53|15819.53|15898.28|15818.28|15899.53|15819.53|15898.25|15818.25|8
1727239570000|2024-09-25 04:46:10|15898.36|15818.36|15898.15|15818.15|15898.47|15818.47|15898.15|15818.15|9
1727239580000|2024-09-25 04:46:20|15898.13|15818.13|15897.64|15817.64|15898.13|15818.13|15897.43|15817.43|7
1727239590000|2024-09-25 04:46:30|15897.52|15817.52|15897.6|15817.6|15898.21|15818.21|15897.52|15817.52|10
1727239600000|2024-09-25 04:46:40|15897.74|15817.74|15898.11|15818.11|15898.11|15818.11|15897.5|15817.5|10
1727239610000|2024-09-25 04:46:50|15897.51|15817.51|15899.21|15819.21|15899.64|15819.64|15897.51|15817.51|9
1727239620000|2024-09-25 04:47:00|15898.78|15818.78|15899.65|15819.65|15899.65|15819.65|15898.78|15818.78|10
1727239630000|2024-09-25 04:47:10|15900.29|15820.29|15903.01|15823.01|15903.01|15823.01|15900.29|15820.29|10
1727239640000|2024-09-25 04:47:20|15903.05|15823.05|15902.44|15822.44|15903.41|15823.41|15901.89|15821.89|10
1727239650000|2024-09-25 04:47:30|15902.29|15822.29|15903.38|15823.38|15903.38|15823.38|15902.29|15822.29|8
1727239660000|2024-09-25 04:47:40|15903.39|15823.39|15905.49|15825.49|15905.49|15825.49|15903.36|15823.36|7
1727239670000|2024-09-25 04:47:50|15905.52|15825.52|15906.38|15826.38|15906.39|15826.39|15905.52|15825.52|8
1727239680000|2024-09-25 04:48:00|15906.37|15826.37|15906.55|15826.55|15906.55|15826.55|15906.37|15826.37|4
1727239690000|2024-09-25 04:48:10|15906.86|15826.86|15907.48|15827.48|15907.79|15827.79|15906.86|15826.86|10
1727239700000|2024-09-25 04:48:20|15907.47|15827.47|15906.61|15826.61|15907.47|15827.47|15906.61|15826.61|7
1727239710000|2024-09-25 04:48:30|15906.55|15826.55|15907.11|15827.11|15907.11|15827.11|15906.49|15826.49|8
1727239720000|2024-09-25 04:48:40|15907.12|15827.12|15907.28|15827.28|15907.31|15827.31|15907.04|15827.04|8
1727239730000|2024-09-25 04:48:50|15907.3|15827.3|15908.2|15828.2|15908.2|15828.2|15907.3|15827.3|7
1727239740000|2024-09-25 04:49:00|15908.62|15828.62|15909.8|15829.8|15909.8|15829.8|15908.62|15828.62|10
1727239750000|2024-09-25 04:49:10|15909.79|15829.79|15909.43|15829.43|15909.86|15829.86|15909.43|15829.43|7
1727239760000|2024-09-25 04:49:20|15909.88|15829.88|15909.51|15829.51|15909.9|15829.9|15909.51|15829.51|5
1727239770000|2024-09-25 04:49:30|15909.5|15829.5|15909.85|15829.85|15909.89|15829.89|15909.5|15829.5|5
1727239780000|2024-09-25 04:49:40|15910.39|15830.39|15909.86|15829.86|15910.39|15830.39|15909.82|15829.82|7
1727239790000|2024-09-25 04:49:50|15909.89|15829.89|15909.81|15829.81|15909.92|15829.92|15909.81|15829.81|8
1727239800000|2024-09-25 04:50:00|15909.84|15829.84|15909.43|15829.43|15909.84|15829.84|15909.43|15829.43|5
1727239810000|2024-09-25 04:50:10|15908.93|15828.93|15907.85|15827.85|15908.93|15828.93|15907.85|15827.85|7
1727239820000|2024-09-25 04:50:20|15907.92|15827.92|15909.43|15829.43|15909.43|15829.43|15907.92|15827.92|9
1727239830000|2024-09-25 04:50:30|15909.44|15829.44|15909.22|15829.22|15909.47|15829.47|15909.16|15829.16|8
1727239840000|2024-09-25 04:50:40|15909.21|15829.21|15909.23|15829.23|15909.24|15829.24|15909.2|15829.2|6
1727239850000|2024-09-25 04:50:50|15908.98|15828.98|15908.99|15828.99|15909.12|15829.12|15908.84|15828.84|8
1727239860000|2024-09-25 04:51:00|15908.7|15828.7|15908.46|15828.46|15908.7|15828.7|15907.8|15827.8|10
1727239870000|2024-09-25 04:51:10|15907.8|15827.8|15907.51|15827.51|15908.51|15828.51|15907.51|15827.51|7
1727239880000|2024-09-25 04:51:20|15907.46|15827.46|15905.56|15825.56|15907.46|15827.46|15905.36|15825.36|10
1727239890000|2024-09-25 04:51:30|15905.57|15825.57|15904.96|15824.96|15905.57|15825.57|15904.93|15824.93|9
1727239900000|2024-09-25 04:51:40|15904.92|15824.92|15905.01|15825.01|15905.41|15825.41|15904.91|15824.91|8
1727239910000|2024-09-25 04:51:50|15905.11|15825.11|15906.25|15826.25|15906.26|15826.26|15905.1|15825.1|8
1727239920000|2024-09-25 04:52:00|15906.24|15826.24|15906.34|15826.34|15907.04|15827.04|15906.24|15826.24|8
1727239930000|2024-09-25 04:52:10|15906.35|15826.35|15904.65|15824.65|15906.35|15826.35|15904.64|15824.64|9
1727239940000|2024-09-25 04:52:20|15904.62|15824.62|15904.63|15824.63|15904.65|15824.65|15904.61|15824.61|6
1727239950000|2024-09-25 04:52:30|15904.59|15824.59|15904.32|15824.32|15904.59|15824.59|15904.3|15824.3|5
1727239960000|2024-09-25 04:52:40|15904.34|15824.34|15904.18|15824.18|15904.36|15824.36|15904.18|15824.18|5
1727239970000|2024-09-25 04:52:50|15904.22|15824.22|15904.79|15824.79|15904.79|15824.79|15904.22|15824.22|5
1727239980000|2024-09-25 04:53:00|15904.56|15824.56|15903.03|15823.03|15904.56|15824.56|15903.03|15823.03|8
1727239990000|2024-09-25 04:53:10|15902.98|15822.98|15902.84|15822.84|15903.62|15823.62|15902.79|15822.79|8
1727240000000|2024-09-25 04:53:20|15902.91|15822.91|15902.65|15822.65|15903.3|15823.3|15902.23|15822.23|8
1727240010000|2024-09-25 04:53:30|15902.63|15822.63|15901.87|15821.87|15902.63|15822.63|15901.16|15821.16|9
1727240020000|2024-09-25 04:53:40|15902.15|15822.15|15901.99|15821.99|15902.7|15822.7|15901.99|15821.99|8
1727240030000|2024-09-25 04:53:50|15902.12|15822.12|15902.32|15822.32|15902.57|15822.57|15901.82|15821.82|9
1727240040000|2024-09-25 04:54:00|15902.01|15822.01|15901.56|15821.56|15902.01|15822.01|15900.91|15820.91|10
1727240050000|2024-09-25 04:54:10|15901.75|15821.75|15900.28|15820.28|15901.75|15821.75|15900.28|15820.28|8
1727240060000|2024-09-25 04:54:20|15900.32|15820.32|15900.32|15820.32|15900.35|15820.35|15900.32|15820.32|4
1727240070000|2024-09-25 04:54:30|15900.31|15820.31|15900.28|15820.28|15900.31|15820.31|15899.72|15819.72|7
1727240080000|2024-09-25 04:54:40|15900.26|15820.26|15900.26|15820.26|15900.27|15820.27|15900.24|15820.24|6
1727240090000|2024-09-25 04:54:50|15900.28|15820.28|15900.44|15820.44|15900.83|15820.83|15900.28|15820.28|5
1727240100000|2024-09-25 04:55:00|15900.11|15820.11|15900.31|15820.31|15901.17|15821.17|15900.11|15820.11|9
1727240110000|2024-09-25 04:55:10|15900.26|15820.26|15899.01|15819.01|15900.26|15820.26|15899.01|15819.01|9
1727240120000|2024-09-25 04:55:20|15898.97|15818.97|15898.01|15818.01|15898.97|15818.97|15898|15818|9
1727240130000|2024-09-25 04:55:30|15898.15|15818.15|15897.82|15817.82|15898.15|15818.15|15897.82|15817.82|5
1727240140000|2024-09-25 04:55:40|15897.81|15817.81|15897.39|15817.39|15897.81|15817.81|15897.39|15817.39|5
1727240150000|2024-09-25 04:55:50|15897.13|15817.13|15895.25|15815.25|15897.13|15817.13|15895.25|15815.25|8
1727240160000|2024-09-25 04:56:00|15895.85|15815.85|15891.56|15811.56|15895.85|15815.85|15891.56|15811.56|9
1727240170000|2024-09-25 04:56:10|15891.54|15811.54|15890.42|15810.42|15891.54|15811.54|15890.42|15810.42|9
1727240180000|2024-09-25 04:56:20|15890.81|15810.81|15889.83|15809.83|15890.81|15810.81|15889.82|15809.82|9
1727240190000|2024-09-25 04:56:30|15889.98|15809.98|15890.79|15810.79|15890.98|15810.98|15889.98|15809.98|9
1727240200000|2024-09-25 04:56:40|15890.78|15810.78|15889.34|15809.34|15890.78|15810.78|15888.88|15808.88|9
1727240210000|2024-09-25 04:56:50|15888.92|15808.92|15889.94|15809.94|15889.94|15809.94|15888.92|15808.92|5
1727240220000|2024-09-25 04:57:00|15889.47|15809.47|15888.82|15808.82|15890.38|15810.38|15888.82|15808.82|10
1727240230000|2024-09-25 04:57:10|15889.01|15809.01|15889.23|15809.23|15889.44|15809.44|15889.01|15809.01|8
1727240240000|2024-09-25 04:57:20|15888.86|15808.86|15889.15|15809.15|15889.41|15809.41|15888.86|15808.86|9
1727240250000|2024-09-25 04:57:30|15886.05|15806.05|15885.24|15805.24|15886.06|15806.06|15885.24|15805.24|8
1727240260000|2024-09-25 04:57:40|15885.41|15805.41|15885.54|15805.54|15885.54|15805.54|15885.13|15805.13|7
1727240270000|2024-09-25 04:57:50|15885.52|15805.52|15884.63|15804.63|15885.52|15805.52|15884.63|15804.63|6
1727240280000|2024-09-25 04:58:00|15884.64|15804.64|15883.53|15803.53|15884.78|15804.78|15883.53|15803.53|10
1727240290000|2024-09-25 04:58:10|15883.46|15803.46|15882.5|15802.5|15883.46|15803.46|15882.5|15802.5|8
1727240300000|2024-09-25 04:58:20|15882.49|15802.49|15882.5|15802.5|15883.28|15803.28|15882.1|15802.1|7
1727240310000|2024-09-25 04:58:30|15882.46|15802.46|15881.9|15801.9|15883.04|15803.04|15881.9|15801.9|10
1727240320000|2024-09-25 04:58:40|15882.22|15802.22|15880.98|15800.98|15882.91|15802.91|15880.98|15800.98|9
1727240330000|2024-09-25 04:58:50|15880.59|15800.59|15880.87|15800.87|15880.88|15800.88|15880.35|15800.35|10
1727240340000|2024-09-25 04:59:00|15880.62|15800.62|15879.38|15799.38|15880.62|15800.62|15879.38|15799.38|9
1727240350000|2024-09-25 04:59:10|15879.41|15799.41|15878.51|15798.51|15879.42|15799.42|15878.51|15798.51|10
1727240360000|2024-09-25 04:59:20|15878.29|15798.29|15878.27|15798.27|15878.68|15798.68|15878.24|15798.24|9
1727240370000|2024-09-25 04:59:30|15878.53|15798.53|15878.08|15798.08|15878.56|15798.56|15878.02|15798.02|9
1727240380000|2024-09-25 04:59:40|15878.09|15798.09|15878.09|15798.09|15878.38|15798.38|15877.85|15797.85|9
1727240390000|2024-09-25 04:59:50|15878.08|15798.08|15877.39|15797.39|15878.19|15798.19|15877.39|15797.39|5
1727240400000|2024-09-25 05:00:00|15877.41|15797.41|15874.04|15794.04|15877.45|15797.45|15873.58|15793.58|9
1727240410000|2024-09-25 05:00:10|15874.28|15794.28|15874.35|15794.35|15874.87|15794.87|15873.55|15793.55|10
1727240420000|2024-09-25 05:00:20|15874.32|15794.32|15874.75|15794.75|15874.82|15794.82|15874.32|15794.32|8
1727240430000|2024-09-25 05:00:30|15874.15|15794.15|15874.53|15794.53|15874.77|15794.77|15873.74|15793.74|9
1727240440000|2024-09-25 05:00:40|15874.56|15794.56|15874.07|15794.07|15874.56|15794.56|15873.85|15793.85|10
1727240450000|2024-09-25 05:00:50|15874.33|15794.33|15873.31|15793.31|15874.33|15794.33|15873.31|15793.31|9
1727240460000|2024-09-25 05:01:00|15874.25|15794.25|15874.36|15794.36|15874.41|15794.41|15874.24|15794.24|9
1727240470000|2024-09-25 05:01:10|15874.37|15794.37|15874.15|15794.15|15874.38|15794.38|15874.12|15794.12|6
1727240480000|2024-09-25 05:01:20|15873.71|15793.71|15874|15794|15874|15794|15872.96|15792.96|8
1727240490000|2024-09-25 05:01:30|15873.83|15793.83|15876.88|15796.88|15876.91|15796.91|15873.83|15793.83|8
1727240500000|2024-09-25 05:01:40|15876.73|15796.73|15879.21|15799.21|15879.21|15799.21|15876.45|15796.45|10
1727240510000|2024-09-25 05:01:50|15880.54|15800.54|15881.58|15801.58|15881.74|15801.74|15880.54|15800.54|8
1727240520000|2024-09-25 05:02:00|15882.07|15802.07|15880.04|15800.04|15882.07|15802.07|15880.04|15800.04|9
1727240530000|2024-09-25 05:02:10|15880.05|15800.05|15880.72|15800.72|15880.96|15800.96|15879.7|15799.7|10
1727240540000|2024-09-25 05:02:20|15880.75|15800.75|15881.14|15801.14|15881.46|15801.46|15880.75|15800.75|8
1727240550000|2024-09-25 05:02:30|15880.89|15800.89|15884.24|15804.24|15884.51|15804.51|15880.88|15800.88|9
1727240560000|2024-09-25 05:02:40|15884.21|15804.21|15883.03|15803.03|15884.36|15804.36|15883.03|15803.03|7
1727240570000|2024-09-25 05:02:50|15884.63|15804.63|15885.46|15805.46|15885.46|15805.46|15884.63|15804.63|8
1727240580000|2024-09-25 05:03:00|15885.47|15805.47|15886.9|15806.9|15886.9|15806.9|15885.47|15805.47|9
1727240590000|2024-09-25 05:03:10|15887.45|15807.45|15887.78|15807.78|15887.78|15807.78|15887.22|15807.22|6
1727240600000|2024-09-25 05:03:20|15887.84|15807.84|15887.05|15807.05|15887.92|15807.92|15886.72|15806.72|8
1727240610000|2024-09-25 05:03:30|15887.04|15807.04|15887.12|15807.12|15887.13|15807.13|15887.02|15807.02|7
1727240620000|2024-09-25 05:03:40|15887.08|15807.08|15887.55|15807.55|15887.55|15807.55|15887.07|15807.07|8
1727240630000|2024-09-25 05:03:50|15887.53|15807.53|15889.73|15809.73|15889.73|15809.73|15887.51|15807.51|9
1727240640000|2024-09-25 05:04:00|15889.72|15809.72|15890.8|15810.8|15890.96|15810.96|15889.29|15809.29|6
1727240650000|2024-09-25 05:04:10|15890.63|15810.63|15891.73|15811.73|15891.73|15811.73|15890.51|15810.51|10
1727240660000|2024-09-25 05:04:20|15891.78|15811.78|15892.02|15812.02|15892.08|15812.08|15891.78|15811.78|10
1727240670000|2024-09-25 05:04:30|15892.07|15812.07|15892.36|15812.36|15892.39|15812.39|15891.93|15811.93|9
1727240680000|2024-09-25 05:04:40|15892.37|15812.37|15893.88|15813.88|15893.88|15813.88|15892.37|15812.37|8
1727240690000|2024-09-25 05:04:50|15893.9|15813.9|15893.6|15813.6|15893.93|15813.93|15893.08|15813.08|10
1727240700000|2024-09-25 05:05:00|15893.58|15813.58|15892.69|15812.69|15893.58|15813.58|15892.67|15812.67|7
1727240710000|2024-09-25 05:05:10|15892.68|15812.68|15889.99|15809.99|15892.68|15812.68|15889.97|15809.97|8
1727240720000|2024-09-25 05:05:20|15890.59|15810.59|15889.78|15809.78|15890.59|15810.59|15889.76|15809.76|7
1727240730000|2024-09-25 05:05:30|15889.66|15809.66|15889.63|15809.63|15889.92|15809.92|15889.36|15809.36|9
1727240740000|2024-09-25 05:05:40|15889.65|15809.65|15889.03|15809.03|15889.77|15809.77|15889.03|15809.03|9
1727240750000|2024-09-25 05:05:50|15889.05|15809.05|15888.91|15808.91|15889.05|15809.05|15888.91|15808.91|6
1727240760000|2024-09-25 05:06:00|15888.92|15808.92|15888.21|15808.21|15888.93|15808.93|15888.07|15808.07|10
1727240770000|2024-09-25 05:06:10|15888.2|15808.2|15889|15809|15889.03|15809.03|15888.19|15808.19|8
1727240780000|2024-09-25 05:06:20|15888.97|15808.97|15889.04|15809.04|15889.05|15809.05|15888.81|15808.81|8
1727240790000|2024-09-25 05:06:30|15889.01|15809.01|15888.53|15808.53|15889.01|15809.01|15888.53|15808.53|4
1727240800000|2024-09-25 05:06:40|15888.2|15808.2|15888.41|15808.41|15888.41|15808.41|15887.82|15807.82|9
1727240810000|2024-09-25 05:06:50|15888.39|15808.39|15888.7|15808.7|15888.85|15808.85|15888.39|15808.39|8
1727240820000|2024-09-25 05:07:00|15888.21|15808.21|15887.68|15807.68|15888.21|15808.21|15887.6|15807.6|10
1727240830000|2024-09-25 05:07:10|15887.76|15807.76|15887.94|15807.94|15888.03|15808.03|15887.76|15807.76|9
1727240840000|2024-09-25 05:07:20|15888.15|15808.15|15889.47|15809.47|15889.57|15809.57|15888.15|15808.15|9
1727240850000|2024-09-25 05:07:30|15889.94|15809.94|15891.87|15811.87|15892.2|15812.2|15889.94|15809.94|10
1727240860000|2024-09-25 05:07:40|15892.12|15812.12|15891.27|15811.27|15892.32|15812.32|15891.27|15811.27|7
1727240870000|2024-09-25 05:07:50|15891.25|15811.25|15891.88|15811.88|15891.88|15811.88|15891.25|15811.25|6
1727240880000|2024-09-25 05:08:00|15892.26|15812.26|15892.64|15812.64|15892.65|15812.65|15892.22|15812.22|7
1727240890000|2024-09-25 05:08:10|15892.66|15812.66|15893.06|15813.06|15893.06|15813.06|15892.41|15812.41|6
1727240900000|2024-09-25 05:08:20|15893.94|15813.94|15894.92|15814.92|15894.95|15814.95|15893.94|15813.94|10
1727240910000|2024-09-25 05:08:30|15894.93|15814.93|15895.23|15815.23|15895.23|15815.23|15894.93|15814.93|6
1727240920000|2024-09-25 05:08:40|15895.25|15815.25|15896.13|15816.13|15896.13|15816.13|15895.25|15815.25|9
1727240930000|2024-09-25 05:08:50|15896.16|15816.16|15895.58|15815.58|15896.34|15816.34|15895.57|15815.57|9
1727240940000|2024-09-25 05:09:00|15895.55|15815.55|15894.14|15814.14|15895.57|15815.57|15894.14|15814.14|7
1727240950000|2024-09-25 05:09:10|15894.1|15814.1|15893.15|15813.15|15894.1|15814.1|15893.15|15813.15|9
1727240960000|2024-09-25 05:09:20|15892.31|15812.31|15892.45|15812.45|15892.72|15812.72|15892.31|15812.31|9
1727240970000|2024-09-25 05:09:30|15892.98|15812.98|15893.56|15813.56|15893.56|15813.56|15892.98|15812.98|6
1727240980000|2024-09-25 05:09:40|15893.2|15813.2|15892.4|15812.4|15893.2|15813.2|15892.34|15812.34|8
1727240990000|2024-09-25 05:09:50|15892.42|15812.42|15893.54|15813.54|15893.54|15813.54|15891.88|15811.88|9
1727241000000|2024-09-25 05:10:00|15893.18|15813.18|15892.94|15812.94|15893.18|15813.18|15892.62|15812.62|8
1727241010000|2024-09-25 05:10:10|15893.14|15813.14|15894.73|15814.73|15894.73|15814.73|15893.14|15813.14|10
1727241020000|2024-09-25 05:10:20|15894.74|15814.74|15894.81|15814.81|15895.17|15815.17|15894.69|15814.69|9
1727241030000|2024-09-25 05:10:30|15894.79|15814.79|15897.81|15817.81|15897.81|15817.81|15894.4|15814.4|9
1727241040000|2024-09-25 05:10:40|15897.8|15817.8|15897.71|15817.71|15897.9|15817.9|15897.17|15817.17|9
1727241050000|2024-09-25 05:10:50|15898.11|15818.11|15898.53|15818.53|15898.53|15818.53|15898.09|15818.09|8
1727241060000|2024-09-25 05:11:00|15898.55|15818.55|15898.21|15818.21|15898.55|15818.55|15897.84|15817.84|9
1727241070000|2024-09-25 05:11:10|15898.22|15818.22|15898.89|15818.89|15898.89|15818.89|15898.22|15818.22|7
1727241080000|2024-09-25 05:11:20|15900.81|15820.81|15900.12|15820.12|15901.08|15821.08|15900.03|15820.03|9
1727241090000|2024-09-25 05:11:30|15900.05|15820.05|15899.88|15819.88|15900.09|15820.09|15899.18|15819.18|8
1727241100000|2024-09-25 05:11:40|15899.86|15819.86|15899.81|15819.81|15899.87|15819.87|15899.81|15819.81|5
1727241110000|2024-09-25 05:11:50|15899.63|15819.63|15899.62|15819.62|15899.66|15819.66|15899.62|15819.62|5
1727241120000|2024-09-25 05:12:00|15899.61|15819.61|15899.2|15819.2|15899.7|15819.7|15899.2|15819.2|7
1727241130000|2024-09-25 05:12:10|15899.24|15819.24|15899.24|15819.24|15899.24|15819.24|15898.64|15818.64|10
1727241140000|2024-09-25 05:12:20|15899.42|15819.42|15899.23|15819.23|15899.64|15819.64|15899.22|15819.22|10
1727241150000|2024-09-25 05:12:30|15899.27|15819.27|15899.89|15819.89|15899.89|15819.89|15899.24|15819.24|7
1727241160000|2024-09-25 05:12:40|15899.91|15819.91|15899.9|15819.9|15899.95|15819.95|15899.9|15819.9|6
1727241170000|2024-09-25 05:12:50|15899.89|15819.89|15899.34|15819.34|15899.89|15819.89|15899.3|15819.3|7
1727241180000|2024-09-25 05:13:00|15899.42|15819.42|15897.57|15817.57|15899.42|15819.42|15897.57|15817.57|9
1727241190000|2024-09-25 05:13:10|15896.85|15816.85|15895.27|15815.27|15896.85|15816.85|15895.27|15815.27|10
1727241200000|2024-09-25 05:13:20|15895.26|15815.26|15894.12|15814.12|15895.28|15815.28|15894.12|15814.12|9
1727241210000|2024-09-25 05:13:30|15894.04|15814.04|15894.91|15814.91|15895.33|15815.33|15894.04|15814.04|9
1727241220000|2024-09-25 05:13:40|15894.96|15814.96|15895.36|15815.36|15895.36|15815.36|15894.96|15814.96|9
1727241230000|2024-09-25 05:13:50|15895.32|15815.32|15892.63|15812.63|15895.68|15815.68|15892.63|15812.63|10
1727241240000|2024-09-25 05:14:00|15892.93|15812.93|15890.92|15810.92|15892.98|15812.98|15890.92|15810.92|9
1727241250000|2024-09-25 05:14:10|15890.86|15810.86|15890.59|15810.59|15891.53|15811.53|15890.59|15810.59|10
1727241260000|2024-09-25 05:14:20|15890.86|15810.86|15890.89|15810.89|15891.91|15811.91|15890.86|15810.86|8
1727241270000|2024-09-25 05:14:30|15890.9|15810.9|15890.11|15810.11|15891.37|15811.37|15890.11|15810.11|8
1727241280000|2024-09-25 05:14:40|15890.14|15810.14|15888.87|15808.87|15890.14|15810.14|15888.87|15808.87|9
1727241290000|2024-09-25 05:14:50|15889.04|15809.04|15887.2|15807.2|15889.14|15809.14|15887.2|15807.2|8
1727241300000|2024-09-25 05:15:00|15887.22|15807.22|15887.9|15807.9|15887.9|15807.9|15887.14|15807.14|6
1727241310000|2024-09-25 05:15:10|15887.89|15807.89|15887.94|15807.94|15887.94|15807.94|15887.89|15807.89|7
1727241320000|2024-09-25 05:15:20|15887.96|15807.96|15888.18|15808.18|15888.18|15808.18|15887.96|15807.96|10
1727241330000|2024-09-25 05:15:30|15888.53|15808.53|15888.92|15808.92|15888.92|15808.92|15888.53|15808.53|7
1727241340000|2024-09-25 05:15:40|15888.94|15808.94|15889.27|15809.27|15889.27|15809.27|15888.76|15808.76|10
1727241350000|2024-09-25 05:15:50|15889.54|15809.54|15889.9|15809.9|15889.91|15809.91|15889.54|15809.54|4
1727241360000|2024-09-25 05:16:00|15889.92|15809.92|15889.54|15809.54|15890.18|15810.18|15889.54|15809.54|8
1727241370000|2024-09-25 05:16:10|15889.6|15809.6|15889.32|15809.32|15890.22|15810.22|15889.31|15809.31|9
1727241380000|2024-09-25 05:16:20|15889.34|15809.34|15889.33|15809.33|15889.35|15809.35|15889.32|15809.32|5
1727241390000|2024-09-25 05:16:30|15889.36|15809.36|15889.36|15809.36|15889.36|15809.36|15889.34|15809.34|6
1727241400000|2024-09-25 05:16:40|15889.39|15809.39|15889.49|15809.49|15889.49|15809.49|15889.33|15809.33|9
1727241410000|2024-09-25 05:16:50|15889.48|15809.48|15889.38|15809.38|15889.48|15809.48|15889.38|15809.38|6
1727241420000|2024-09-25 05:17:00|15889.16|15809.16|15889.38|15809.38|15889.38|15809.38|15889.16|15809.16|8
1727241430000|2024-09-25 05:17:10|15889.47|15809.47|15887.72|15807.72|15889.59|15809.59|15887.7|15807.7|8
1727241440000|2024-09-25 05:17:20|15887.73|15807.73|15887.31|15807.31|15887.75|15807.75|15887.31|15807.31|7
1727241450000|2024-09-25 05:17:30|15887.33|15807.33|15887.79|15807.79|15888.39|15808.39|15887.33|15807.33|9
1727241460000|2024-09-25 05:17:40|15888.18|15808.18|15888.37|15808.37|15888.76|15808.76|15887.71|15807.71|10
1727241470000|2024-09-25 05:17:50|15888.54|15808.54|15888.73|15808.73|15888.73|15808.73|15888.1|15808.1|10
1727241480000|2024-09-25 05:18:00|15888.74|15808.74|15891.51|15811.51|15891.51|15811.51|15888.74|15808.74|10
1727241490000|2024-09-25 05:18:10|15891.47|15811.47|15892.04|15812.04|15892.04|15812.04|15891.45|15811.45|10
1727241500000|2024-09-25 05:18:20|15892.07|15812.07|15891.27|15811.27|15892.53|15812.53|15891.27|15811.27|10
1727241510000|2024-09-25 05:18:30|15891.28|15811.28|15891.15|15811.15|15891.29|15811.29|15891.15|15811.15|10
1727241520000|2024-09-25 05:18:40|15891.79|15811.79|15891.64|15811.64|15891.9|15811.9|15891.21|15811.21|7
1727241530000|2024-09-25 05:18:50|15891.71|15811.71|15890.98|15810.98|15891.74|15811.74|15890.98|15810.98|9
1727241540000|2024-09-25 05:19:00|15890.96|15810.96|15889.44|15809.44|15890.96|15810.96|15889.44|15809.44|10
1727241550000|2024-09-25 05:19:10|15889.1|15809.1|15889.39|15809.39|15889.39|15809.39|15889.06|15809.06|7
1727241560000|2024-09-25 05:19:20|15889.38|15809.38|15889.94|15809.94|15889.94|15809.94|15889.1|15809.1|9
1727241570000|2024-09-25 05:19:30|15890.56|15810.56|15891.21|15811.21|15891.21|15811.21|15890.56|15810.56|9
1727241580000|2024-09-25 05:19:40|15890.82|15810.82|15891.4|15811.4|15891.4|15811.4|15890.82|15810.82|9
1727241590000|2024-09-25 05:19:50|15891.47|15811.47|15891.63|15811.63|15891.69|15811.69|15891.47|15811.47|8
1727241600000|2024-09-25 05:20:00|15891.44|15811.44|15891.92|15811.92|15891.92|15811.92|15891.44|15811.44|9
1727241610000|2024-09-25 05:20:10|15891.93|15811.93|15891.89|15811.89|15891.93|15811.93|15891.86|15811.86|7
1727241620000|2024-09-25 05:20:20|15891.9|15811.9|15893.01|15813.01|15893.01|15813.01|15891.9|15811.9|9
1727241630000|2024-09-25 05:20:30|15893|15813|15892.04|15812.04|15893|15813|15892.04|15812.04|7
1727241640000|2024-09-25 05:20:40|15891.22|15811.22|15890.32|15810.32|15891.22|15811.22|15890.32|15810.32|10
1727241650000|2024-09-25 05:20:50|15890.3|15810.3|15890.32|15810.32|15890.34|15810.34|15890.25|15810.25|9
1727241660000|2024-09-25 05:21:00|15890.31|15810.31|15890.11|15810.11|15890.31|15810.31|15889.82|15809.82|10
1727241670000|2024-09-25 05:21:10|15891.37|15811.37|15891.23|15811.23|15891.41|15811.41|15891.23|15811.23|9
1727241680000|2024-09-25 05:21:20|15890.95|15810.95|15888.2|15808.2|15890.95|15810.95|15888.2|15808.2|10
1727241690000|2024-09-25 05:21:30|15888.21|15808.21|15888.81|15808.81|15888.82|15808.82|15888.16|15808.16|9
1727241700000|2024-09-25 05:21:40|15888.78|15808.78|15888.66|15808.66|15888.79|15808.79|15888.57|15808.57|8
1727241710000|2024-09-25 05:21:50|15888.67|15808.67|15888.56|15808.56|15888.68|15808.68|15888.54|15808.54|8
1727241720000|2024-09-25 05:22:00|15888.55|15808.55|15888.91|15808.91|15888.91|15808.91|15888.55|15808.55|7
1727241730000|2024-09-25 05:22:10|15888.88|15808.88|15887.77|15807.77|15888.88|15808.88|15887.31|15807.31|9
1727241740000|2024-09-25 05:22:20|15887.54|15807.54|15888.03|15808.03|15888.03|15808.03|15887.43|15807.43|9
1727241750000|2024-09-25 05:22:30|15886.53|15806.53|15886.49|15806.49|15886.53|15806.53|15885.91|15805.91|9
1727241760000|2024-09-25 05:22:40|15886.71|15806.71|15886.29|15806.29|15886.72|15806.72|15886.29|15806.29|7
1727241770000|2024-09-25 05:22:50|15886.49|15806.49|15885.96|15805.96|15886.52|15806.52|15885.96|15805.96|8
1727241780000|2024-09-25 05:23:00|15885.97|15805.97|15884.17|15804.17|15886.27|15806.27|15884.17|15804.17|9
1727241790000|2024-09-25 05:23:10|15884.13|15804.13|15883.19|15803.19|15884.13|15804.13|15883.19|15803.19|10
1727241800000|2024-09-25 05:23:20|15883.18|15803.18|15882.92|15802.92|15883.19|15803.19|15882.39|15802.39|8
1727241810000|2024-09-25 05:23:30|15882.9|15802.9|15882.43|15802.43|15882.96|15802.96|15881.44|15801.44|9
1727241820000|2024-09-25 05:23:40|15882.58|15802.58|15883.26|15803.26|15883.26|15803.26|15882.51|15802.51|10
1727241830000|2024-09-25 05:23:50|15883.31|15803.31|15884.45|15804.45|15884.5|15804.5|15883.31|15803.31|9
1727241840000|2024-09-25 05:24:00|15884.43|15804.43|15883.71|15803.71|15884.78|15804.78|15883.71|15803.71|10
1727241850000|2024-09-25 05:24:10|15883.67|15803.67|15883.05|15803.05|15883.67|15803.67|15883.05|15803.05|8
1727241860000|2024-09-25 05:24:20|15883.22|15803.22|15883.48|15803.48|15883.51|15803.51|15883.22|15803.22|8
1727241870000|2024-09-25 05:24:30|15883.67|15803.67|15884.72|15804.72|15884.72|15804.72|15883.67|15803.67|7
1727241880000|2024-09-25 05:24:40|15884.8|15804.8|15886.68|15806.68|15888.29|15808.29|15884.8|15804.8|8
1727241890000|2024-09-25 05:24:50|15886.67|15806.67|15886.42|15806.42|15886.75|15806.75|15886.38|15806.38|7
1727241900000|2024-09-25 05:25:00|15886.34|15806.34|15884.82|15804.82|15886.34|15806.34|15884.79|15804.79|9
1727241910000|2024-09-25 05:25:10|15884.83|15804.83|15884.44|15804.44|15884.87|15804.87|15884.44|15804.44|10
1727241920000|2024-09-25 05:25:20|15884.25|15804.25|15883.9|15803.9|15884.25|15804.25|15883.9|15803.9|10
1727241930000|2024-09-25 05:25:30|15883.85|15803.85|15883.45|15803.45|15883.85|15803.85|15883.23|15803.23|8
1727241940000|2024-09-25 05:25:40|15883.43|15803.43|15883.01|15803.01|15883.43|15803.43|15883.01|15803.01|8
1727241950000|2024-09-25 05:25:50|15882.96|15802.96|15880.87|15800.87|15882.96|15802.96|15880.87|15800.87|9
1727241960000|2024-09-25 05:26:00|15880.85|15800.85|15879.75|15799.75|15880.88|15800.88|15879.68|15799.68|9
1727241970000|2024-09-25 05:26:10|15879.73|15799.73|15879.49|15799.49|15879.73|15799.73|15879.49|15799.49|8
1727241980000|2024-09-25 05:26:20|15879.46|15799.46|15879.28|15799.28|15879.67|15799.67|15879.28|15799.28|7
1727241990000|2024-09-25 05:26:30|15878.76|15798.76|15878.79|15798.79|15878.81|15798.81|15878.73|15798.73|8
1727242000000|2024-09-25 05:26:40|15878.77|15798.77|15878.8|15798.8|15878.8|15798.8|15878.76|15798.76|5
1727242010000|2024-09-25 05:26:50|15878.81|15798.81|15878.83|15798.83|15878.83|15798.83|15878.79|15798.79|4
1727242020000|2024-09-25 05:27:00|15878.82|15798.82|15879.05|15799.05|15879.1|15799.1|15878.82|15798.82|8
1727242030000|2024-09-25 05:27:10|15879.04|15799.04|15879.15|15799.15|15879.15|15799.15|15879.04|15799.04|6
1727242040000|2024-09-25 05:27:20|15879.28|15799.28|15879.71|15799.71|15879.74|15799.74|15879.28|15799.28|6
1727242050000|2024-09-25 05:27:30|15879.74|15799.74|15882.45|15802.45|15882.45|15802.45|15879.68|15799.68|10
1727242060000|2024-09-25 05:27:40|15882.22|15802.22|15882.37|15802.37|15882.37|15802.37|15882|15802|9
1727242070000|2024-09-25 05:27:50|15882.51|15802.51|15882.67|15802.67|15882.67|15802.67|15882.39|15802.39|8
1727242080000|2024-09-25 05:28:00|15882.72|15802.72|15883.27|15803.27|15883.27|15803.27|15882.72|15802.72|5
1727242090000|2024-09-25 05:28:10|15883.25|15803.25|15883.25|15803.25|15883.33|15803.33|15883.04|15803.04|7
1727242100000|2024-09-25 05:28:20|15883.26|15803.26|15882.67|15802.67|15883.26|15803.26|15882.67|15802.67|7
1727242110000|2024-09-25 05:28:30|15882.6|15802.6|15882.2|15802.2|15882.61|15802.61|15882.2|15802.2|8
1727242120000|2024-09-25 05:28:40|15882.19|15802.19|15882.2|15802.2|15882.2|15802.2|15882.19|15802.19|4
1727242130000|2024-09-25 05:28:50|15882.24|15802.24|15883.44|15803.44|15883.45|15803.45|15882.24|15802.24|7
1727242140000|2024-09-25 05:29:00|15883.43|15803.43|15883.4|15803.4|15883.43|15803.43|15883.4|15803.4|4
1727242150000|2024-09-25 05:29:10|15883.41|15803.41|15883.43|15803.43|15883.43|15803.43|15883.41|15803.41|3
1727242160000|2024-09-25 05:29:20|15883.45|15803.45|15883.23|15803.23|15883.46|15803.46|15882.98|15802.98|8
1727242170000|2024-09-25 05:29:30|15883.43|15803.43|15882.81|15802.81|15883.44|15803.44|15882.8|15802.8|10
1727242180000|2024-09-25 05:29:40|15883.03|15803.03|15883.41|15803.41|15883.41|15803.41|15882.98|15802.98|8
1727242190000|2024-09-25 05:29:50|15883.54|15803.54|15883.65|15803.65|15883.72|15803.72|15883.54|15803.54|7
1727242200000|2024-09-25 05:30:00|15883.64|15803.64|15884|15804|15884.01|15804.01|15883.63|15803.63|7
1727242210000|2024-09-25 05:30:10|15884.06|15804.06|15885.35|15805.35|15885.35|15805.35|15884.06|15804.06|9
1727242220000|2024-09-25 05:30:20|15885.34|15805.34|15886.3|15806.3|15886.36|15806.36|15885|15805|10
1727242230000|2024-09-25 05:30:30|15886.64|15806.64|15887.25|15807.25|15887.25|15807.25|15886.64|15806.64|9
1727242240000|2024-09-25 05:30:40|15887.32|15807.32|15887.29|15807.29|15887.66|15807.66|15887.25|15807.25|9
1727242250000|2024-09-25 05:30:50|15887.3|15807.3|15888.51|15808.51|15888.51|15808.51|15887.3|15807.3|8
1727242260000|2024-09-25 05:31:00|15888.59|15808.59|15889.97|15809.97|15889.97|15809.97|15888.59|15808.59|8
1727242270000|2024-09-25 05:31:10|15890.04|15810.04|15890.12|15810.12|15890.12|15810.12|15889.79|15809.79|8
1727242280000|2024-09-25 05:31:20|15890.18|15810.18|15890.33|15810.33|15890.33|15810.33|15890.13|15810.13|10
1727242290000|2024-09-25 05:31:30|15890.32|15810.32|15889.86|15809.86|15890.97|15810.97|15889.86|15809.86|9
1727242300000|2024-09-25 05:31:40|15889.83|15809.83|15890.74|15810.74|15890.75|15810.75|15889.8|15809.8|7
1727242310000|2024-09-25 05:31:50|15890.72|15810.72|15891.18|15811.18|15891.18|15811.18|15890.64|15810.64|6
1727242320000|2024-09-25 05:32:00|15891.24|15811.24|15889.78|15809.78|15891.46|15811.46|15889.78|15809.78|10
1727242330000|2024-09-25 05:32:10|15889.15|15809.15|15888.16|15808.16|15889.15|15809.15|15888.16|15808.16|10
1727242340000|2024-09-25 05:32:20|15888.27|15808.27|15888.26|15808.26|15888.27|15808.27|15887.83|15807.83|9
1727242350000|2024-09-25 05:32:30|15888.28|15808.28|15888.92|15808.92|15889.35|15809.35|15888.28|15808.28|8
1727242360000|2024-09-25 05:32:40|15888.9|15808.9|15888.65|15808.65|15888.9|15808.9|15888.65|15808.65|6
1727242370000|2024-09-25 05:32:50|15888.87|15808.87|15888.86|15808.86|15888.9|15808.9|15888.86|15808.86|6
1727242380000|2024-09-25 05:33:00|15888.97|15808.97|15887.85|15807.85|15889.03|15809.03|15887.84|15807.84|10
1727242390000|2024-09-25 05:33:10|15887.81|15807.81|15888.12|15808.12|15888.42|15808.42|15887.81|15807.81|9
1727242400000|2024-09-25 05:33:20|15888.13|15808.13|15887.26|15807.26|15888.13|15808.13|15887.23|15807.23|8
1727242410000|2024-09-25 05:33:30|15887.05|15807.05|15887.03|15807.03|15887.83|15807.83|15887.02|15807.02|10
1727242420000|2024-09-25 05:33:40|15886.96|15806.96|15887.18|15807.18|15887.18|15807.18|15886.44|15806.44|9
1727242430000|2024-09-25 05:33:50|15887.17|15807.17|15886.9|15806.9|15887.18|15807.18|15886.78|15806.78|8
1727242440000|2024-09-25 05:34:00|15886.89|15806.89|15887.32|15807.32|15887.32|15807.32|15886.8|15806.8|8
1727242450000|2024-09-25 05:34:10|15886.92|15806.92|15885.46|15805.46|15886.92|15806.92|15885.46|15805.46|6
1727242460000|2024-09-25 05:34:20|15885.48|15805.48|15885.46|15805.46|15886.07|15806.07|15885.42|15805.42|9
1727242470000|2024-09-25 05:34:30|15885.53|15805.53|15886.94|15806.94|15886.94|15806.94|15885.53|15805.53|8
1727242480000|2024-09-25 05:34:40|15886.96|15806.96|15887.37|15807.37|15887.39|15807.39|15886.96|15806.96|7
1727242490000|2024-09-25 05:34:50|15887.41|15807.41|15887.62|15807.62|15887.62|15807.62|15887.01|15807.01|10
1727242500000|2024-09-25 05:35:00|15887.64|15807.64|15887.63|15807.63|15888.05|15808.05|15887.43|15807.43|10
1727242510000|2024-09-25 05:35:10|15887.48|15807.48|15887.46|15807.46|15887.48|15807.48|15887.45|15807.45|6
1727242520000|2024-09-25 05:35:20|15887.45|15807.45|15889.46|15809.46|15889.46|15809.46|15887.44|15807.44|10
1727242530000|2024-09-25 05:35:30|15889.55|15809.55|15889.22|15809.22|15889.68|15809.68|15889.22|15809.22|10
1727242540000|2024-09-25 05:35:40|15889.36|15809.36|15889.68|15809.68|15889.68|15809.68|15889.36|15809.36|9
1727242550000|2024-09-25 05:35:50|15889.71|15809.71|15889.72|15809.72|15889.74|15809.74|15889.71|15809.71|8
1727242560000|2024-09-25 05:36:00|15889.49|15809.49|15889.7|15809.7|15890.29|15810.29|15889.29|15809.29|8
1727242570000|2024-09-25 05:36:10|15889.72|15809.72|15890.61|15810.61|15890.61|15810.61|15889.72|15809.72|10
1727242580000|2024-09-25 05:36:20|15890.63|15810.63|15890.63|15810.63|15890.64|15810.64|15890.59|15810.59|6
1727242590000|2024-09-25 05:36:30|15890.64|15810.64|15892.04|15812.04|15892.05|15812.05|15890.64|15810.64|10
1727242600000|2024-09-25 05:36:40|15892.65|15812.65|15893.69|15813.69|15893.69|15813.69|15892.65|15812.65|10
1727242610000|2024-09-25 05:36:50|15893.7|15813.7|15893.46|15813.46|15893.83|15813.83|15893.44|15813.44|7
1727242620000|2024-09-25 05:37:00|15893.44|15813.44|15893.4|15813.4|15893.48|15813.48|15893.4|15813.4|4
1727242630000|2024-09-25 05:37:10|15893.07|15813.07|15892.89|15812.89|15894.62|15814.62|15892.89|15812.89|10
1727242640000|2024-09-25 05:37:20|15892.9|15812.9|15892.83|15812.83|15892.9|15812.9|15892.79|15812.79|6
1727242650000|2024-09-25 05:37:30|15892.87|15812.87|15891.13|15811.13|15893.33|15813.33|15890.73|15810.73|9
1727242660000|2024-09-25 05:37:40|15891.14|15811.14|15891.27|15811.27|15891.27|15811.27|15890.85|15810.85|8
1727242670000|2024-09-25 05:37:50|15891.08|15811.08|15889.83|15809.83|15891.31|15811.31|15889.83|15809.83|9
1727242680000|2024-09-25 05:38:00|15890.67|15810.67|15891.3|15811.3|15892.14|15812.14|15890.67|15810.67|10
1727242690000|2024-09-25 05:38:10|15891.35|15811.35|15891.15|15811.15|15891.35|15811.35|15890.67|15810.67|10
1727242700000|2024-09-25 05:38:20|15891.16|15811.16|15892.23|15812.23|15892.25|15812.25|15891.16|15811.16|9
1727242710000|2024-09-25 05:38:30|15892.42|15812.42|15892.39|15812.39|15892.46|15812.46|15892.39|15812.39|7
1727242720000|2024-09-25 05:38:40|15892.44|15812.44|15891.88|15811.88|15892.46|15812.46|15891.88|15811.88|8
1727242730000|2024-09-25 05:38:50|15891.87|15811.87|15891.88|15811.88|15891.88|15811.88|15891.85|15811.85|7
1727242740000|2024-09-25 05:39:00|15891.77|15811.77|15890.64|15810.64|15891.78|15811.78|15890.64|15810.64|10
1727242750000|2024-09-25 05:39:10|15890.57|15810.57|15891.03|15811.03|15891.03|15811.03|15890.57|15810.57|5
1727242760000|2024-09-25 05:39:20|15891.04|15811.04|15891.15|15811.15|15891.18|15811.18|15890.81|15810.81|7
1727242770000|2024-09-25 05:39:30|15891.14|15811.14|15890.86|15810.86|15891.14|15811.14|15890.86|15810.86|9
1727242780000|2024-09-25 05:39:40|15890.85|15810.85|15891.97|15811.97|15891.97|15811.97|15890.83|15810.83|8
1727242790000|2024-09-25 05:39:50|15891.34|15811.34|15890.81|15810.81|15891.34|15811.34|15890.76|15810.76|10
1727242800000|2024-09-25 05:40:00|15891.23|15811.23|15890.63|15810.63|15891.27|15811.27|15889.76|15809.76|8
1727242810000|2024-09-25 05:40:10|15890.64|15810.64|15890.92|15810.92|15890.93|15810.93|15890.41|15810.41|9
1727242820000|2024-09-25 05:40:20|15890.94|15810.94|15890.45|15810.45|15890.94|15810.94|15890.45|15810.45|8
1727242830000|2024-09-25 05:40:30|15890.21|15810.21|15889.27|15809.27|15890.21|15810.21|15889.2|15809.2|8
1727242840000|2024-09-25 05:40:40|15889.04|15809.04|15889.07|15809.07|15889.07|15809.07|15888.92|15808.92|9
1727242850000|2024-09-25 05:40:50|15889.02|15809.02|15889.24|15809.24|15889.47|15809.47|15889|15809|9
1727242860000|2024-09-25 05:41:00|15889.52|15809.52|15888.43|15808.43|15889.52|15809.52|15888.42|15808.42|10
1727242870000|2024-09-25 05:41:10|15888.71|15808.71|15889.69|15809.69|15890.04|15810.04|15888.54|15808.54|10
1727242880000|2024-09-25 05:41:20|15889.7|15809.7|15888.66|15808.66|15889.82|15809.82|15888.66|15808.66|8
1727242890000|2024-09-25 05:41:30|15889.62|15809.62|15888.13|15808.13|15889.66|15809.66|15888.13|15808.13|8
1727242900000|2024-09-25 05:41:40|15888.16|15808.16|15887.77|15807.77|15888.16|15808.16|15887.75|15807.75|7
1727242910000|2024-09-25 05:41:50|15887.81|15807.81|15887.78|15807.78|15887.82|15807.82|15887.77|15807.77|7
1727242920000|2024-09-25 05:42:00|15887.79|15807.79|15887.7|15807.7|15887.79|15807.79|15887.25|15807.25|8
1727242930000|2024-09-25 05:42:10|15887.68|15807.68|15887.7|15807.7|15887.75|15807.75|15887.68|15807.68|6
1727242940000|2024-09-25 05:42:20|15887.69|15807.69|15887.34|15807.34|15887.69|15807.69|15887.34|15807.34|7
1727242950000|2024-09-25 05:42:30|15886.37|15806.37|15886.29|15806.29|15886.4|15806.4|15886.29|15806.29|4
1727242960000|2024-09-25 05:42:40|15886.28|15806.28|15884.96|15804.96|15886.28|15806.28|15884.96|15804.96|10
1727242970000|2024-09-25 05:42:50|15884.97|15804.97|15884.66|15804.66|15884.97|15804.97|15884.65|15804.65|8
1727242980000|2024-09-25 05:43:00|15884.67|15804.67|15884.25|15804.25|15884.67|15804.67|15883.89|15803.89|6
1727242990000|2024-09-25 05:43:10|15882.92|15802.92|15881.41|15801.41|15883.97|15803.97|15881.41|15801.41|10
1727243000000|2024-09-25 05:43:20|15881.42|15801.42|15877.39|15797.39|15881.48|15801.48|15877.39|15797.39|10
1727243010000|2024-09-25 05:43:30|15877.33|15797.33|15873.76|15793.76|15877.67|15797.67|15873.76|15793.76|9
1727243020000|2024-09-25 05:43:40|15873.73|15793.73|15873.62|15793.62|15873.73|15793.73|15873.55|15793.55|7
1727243030000|2024-09-25 05:43:50|15873.58|15793.58|15873.47|15793.47|15873.58|15793.58|15873.28|15793.28|7
1727243040000|2024-09-25 05:44:00|15873.45|15793.45|15873.55|15793.55|15873.6|15793.6|15873.45|15793.45|8
1727243050000|2024-09-25 05:44:10|15873.47|15793.47|15873.44|15793.44|15873.47|15793.47|15873.37|15793.37|6
1727243060000|2024-09-25 05:44:20|15873.45|15793.45|15873.76|15793.76|15873.78|15793.78|15873.44|15793.44|8
1727243070000|2024-09-25 05:44:30|15873.77|15793.77|15872.5|15792.5|15873.77|15793.77|15872.5|15792.5|9
1727243080000|2024-09-25 05:44:40|15872.51|15792.51|15872.58|15792.58|15872.58|15792.58|15872.38|15792.38|8
1727243090000|2024-09-25 05:44:50|15872.56|15792.56|15872.21|15792.21|15872.62|15792.62|15872.21|15792.21|8
1727243100000|2024-09-25 05:45:00|15871.92|15791.92|15871.92|15791.92|15872.18|15792.18|15871.9|15791.9|9
1727243110000|2024-09-25 05:45:10|15872.13|15792.13|15872.24|15792.24|15872.39|15792.39|15871.73|15791.73|9
1727243120000|2024-09-25 05:45:20|15872.04|15792.04|15870.62|15790.62|15873.6|15793.6|15870.62|15790.62|10
1727243130000|2024-09-25 05:45:30|15870.51|15790.51|15869.88|15789.88|15870.52|15790.52|15869.87|15789.87|10
1727243140000|2024-09-25 05:45:40|15869.97|15789.97|15870.63|15790.63|15870.63|15790.63|15869.95|15789.95|8
1727243150000|2024-09-25 05:45:50|15869.66|15789.66|15868.86|15788.86|15870.45|15790.45|15868.65|15788.65|7
1727243160000|2024-09-25 05:46:00|15868.82|15788.82|15868.27|15788.27|15868.82|15788.82|15868.11|15788.11|10
1727243170000|2024-09-25 05:46:10|15868.2|15788.2|15868.37|15788.37|15868.61|15788.61|15868.2|15788.2|10
1727243180000|2024-09-25 05:46:20|15869.21|15789.21|15869.72|15789.72|15869.72|15789.72|15869.21|15789.21|5
1727243190000|2024-09-25 05:46:30|15869.49|15789.49|15869.26|15789.26|15870.01|15790.01|15868.88|15788.88|9
1727243200000|2024-09-25 05:46:40|15869.38|15789.38|15869.47|15789.47|15870.46|15790.46|15869.38|15789.38|9
1727243210000|2024-09-25 05:46:50|15870.27|15790.27|15870.6|15790.6|15870.89|15790.89|15870.27|15790.27|9
1727243220000|2024-09-25 05:47:00|15870.55|15790.55|15869.52|15789.52|15870.55|15790.55|15869.5|15789.5|9
1727243230000|2024-09-25 05:47:10|15870.53|15790.53|15871.15|15791.15|15871.15|15791.15|15870.53|15790.53|7
1727243240000|2024-09-25 05:47:20|15870.85|15790.85|15870.77|15790.77|15870.85|15790.85|15870.76|15790.76|7
1727243250000|2024-09-25 05:47:30|15870.81|15790.81|15868.78|15788.78|15870.81|15790.81|15868.78|15788.78|9
1727243260000|2024-09-25 05:47:40|15868.75|15788.75|15868.82|15788.82|15868.97|15788.97|15868.74|15788.74|10
1727243270000|2024-09-25 05:47:50|15868.75|15788.75|15868.36|15788.36|15868.75|15788.75|15868.36|15788.36|9
1727243280000|2024-09-25 05:48:00|15868.87|15788.87|15867.62|15787.62|15868.87|15788.87|15867.53|15787.53|10
1727243290000|2024-09-25 05:48:10|15867.97|15787.97|15868.32|15788.32|15868.44|15788.44|15867.97|15787.97|10
1727243300000|2024-09-25 05:48:20|15868.91|15788.91|15869.74|15789.74|15869.74|15789.74|15868.91|15788.91|6
1727243310000|2024-09-25 05:48:30|15869.72|15789.72|15869.36|15789.36|15869.72|15789.72|15869.34|15789.34|8
1727243320000|2024-09-25 05:48:40|15867.78|15787.78|15867.86|15787.86|15867.86|15787.86|15866.23|15786.23|10
1727243330000|2024-09-25 05:48:50|15867.44|15787.44|15867.44|15787.44|15868.04|15788.04|15867.44|15787.44|8
1727243340000|2024-09-25 05:49:00|15867.46|15787.46|15867.85|15787.85|15867.86|15787.86|15867.46|15787.46|8
1727243350000|2024-09-25 05:49:10|15867.81|15787.81|15867.35|15787.35|15867.81|15787.81|15867.35|15787.35|9
1727243360000|2024-09-25 05:49:20|15867.46|15787.46|15866.8|15786.8|15867.46|15787.46|15866.73|15786.73|9
1727243370000|2024-09-25 05:49:30|15866.83|15786.83|15867.44|15787.44|15867.44|15787.44|15866.77|15786.77|10
1727243380000|2024-09-25 05:49:40|15867.43|15787.43|15867.28|15787.28|15868.32|15788.32|15867.26|15787.26|10
1727243390000|2024-09-25 05:49:50|15867.27|15787.27|15865.76|15785.76|15867.27|15787.27|15865.76|15785.76|8
1727243400000|2024-09-25 05:50:00|15865.38|15785.38|15864.89|15784.89|15865.72|15785.72|15864.89|15784.89|7
1727243410000|2024-09-25 05:50:10|15864.9|15784.9|15864.28|15784.28|15864.92|15784.92|15863.69|15783.69|7
1727243420000|2024-09-25 05:50:20|15864|15784|15864.85|15784.85|15864.85|15784.85|15863.8|15783.8|10
1727243430000|2024-09-25 05:50:30|15864.89|15784.89|15867.77|15787.77|15867.77|15787.77|15864.89|15784.89|8
1727243440000|2024-09-25 05:50:40|15868|15788|15866.76|15786.76|15868.14|15788.14|15866.76|15786.76|9
1727243450000|2024-09-25 05:50:50|15866.75|15786.75|15866.54|15786.54|15866.92|15786.92|15866.54|15786.54|6
1727243460000|2024-09-25 05:51:00|15866.38|15786.38|15867.65|15787.65|15867.65|15787.65|15866.3|15786.3|9
1727243470000|2024-09-25 05:51:10|15867.69|15787.69|15868.57|15788.57|15868.61|15788.61|15867.69|15787.69|9
1727243480000|2024-09-25 05:51:20|15868.78|15788.78|15868.9|15788.9|15868.95|15788.95|15868.78|15788.78|7
1727243490000|2024-09-25 05:51:30|15868.94|15788.94|15869.19|15789.19|15869.19|15789.19|15868.12|15788.12|8
1727243500000|2024-09-25 05:51:40|15869.18|15789.18|15869.65|15789.65|15869.65|15789.65|15869.16|15789.16|10
1727243510000|2024-09-25 05:51:50|15869.31|15789.31|15867.9|15787.9|15869.32|15789.32|15867.9|15787.9|9
1727243520000|2024-09-25 05:52:00|15867.93|15787.93|15867.85|15787.85|15868.41|15788.41|15867.85|15787.85|9
1727243530000|2024-09-25 05:52:10|15868.93|15788.93|15867.42|15787.42|15868.93|15788.93|15867.41|15787.41|8
1727243540000|2024-09-25 05:52:20|15867.34|15787.34|15868.11|15788.11|15868.11|15788.11|15867.31|15787.31|9
1727243550000|2024-09-25 05:52:30|15867.87|15787.87|15869.5|15789.5|15869.5|15789.5|15867.87|15787.87|8
1727243560000|2024-09-25 05:52:40|15869.53|15789.53|15869.79|15789.79|15869.81|15789.81|15869.53|15789.53|9
1727243570000|2024-09-25 05:52:50|15869.78|15789.78|15869.35|15789.35|15869.78|15789.78|15869.07|15789.07|10
1727243580000|2024-09-25 05:53:00|15870.72|15790.72|15870.72|15790.72|15871.13|15791.13|15870.66|15790.66|7
1727243590000|2024-09-25 05:53:10|15870.62|15790.62|15870.92|15790.92|15871.06|15791.06|15870.56|15790.56|9
1727243600000|2024-09-25 05:53:20|15870.82|15790.82|15870.27|15790.27|15870.98|15790.98|15870.27|15790.27|10
1727243610000|2024-09-25 05:53:30|15870.22|15790.22|15869.74|15789.74|15870.22|15790.22|15869.74|15789.74|9
1727243620000|2024-09-25 05:53:40|15869.73|15789.73|15869.82|15789.82|15869.82|15789.82|15869.73|15789.73|5
1727243630000|2024-09-25 05:53:50|15869.81|15789.81|15869.87|15789.87|15869.98|15789.98|15869.81|15789.81|6
1727243640000|2024-09-25 05:54:00|15869.86|15789.86|15869.51|15789.51|15869.87|15789.87|15869.51|15789.51|9
1727243650000|2024-09-25 05:54:10|15869.49|15789.49|15869.01|15789.01|15869.54|15789.54|15869.01|15789.01|10
1727243660000|2024-09-25 05:54:20|15868.83|15788.83|15865.82|15785.82|15868.83|15788.83|15865.82|15785.82|10
1727243670000|2024-09-25 05:54:30|15865.78|15785.78|15865.25|15785.25|15865.78|15785.78|15865.22|15785.22|9
1727243680000|2024-09-25 05:54:40|15865.06|15785.06|15865.54|15785.54|15865.54|15785.54|15864.68|15784.68|8
1727243690000|2024-09-25 05:54:50|15865.55|15785.55|15865.83|15785.83|15865.83|15785.83|15865.55|15785.55|6
1727243700000|2024-09-25 05:55:00|15866.45|15786.45|15866.81|15786.81|15866.86|15786.86|15866.45|15786.45|7
1727243710000|2024-09-25 05:55:10|15866.8|15786.8|15867.82|15787.82|15867.83|15787.83|15866.79|15786.79|7
1727243720000|2024-09-25 05:55:20|15868.24|15788.24|15869.09|15789.09|15869.09|15789.09|15868.24|15788.24|10
1727243730000|2024-09-25 05:55:30|15868.79|15788.79|15869.22|15789.22|15869.22|15789.22|15868.54|15788.54|9
1727243740000|2024-09-25 05:55:40|15868.77|15788.77|15867.69|15787.69|15868.77|15788.77|15867.69|15787.69|9
1727243750000|2024-09-25 05:55:50|15867.7|15787.7|15868.09|15788.09|15868.09|15788.09|15867.67|15787.67|10
1727243760000|2024-09-25 05:56:00|15868.85|15788.85|15867.94|15787.94|15868.88|15788.88|15867.94|15787.94|8
1727243770000|2024-09-25 05:56:10|15867.96|15787.96|15868.11|15788.11|15868.13|15788.13|15867.96|15787.96|7
1727243780000|2024-09-25 05:56:20|15868.12|15788.12|15868.13|15788.13|15868.14|15788.14|15868.11|15788.11|7
1727243790000|2024-09-25 05:56:30|15868.14|15788.14|15869.04|15789.04|15869.04|15789.04|15868.14|15788.14|9
1727243800000|2024-09-25 05:56:40|15869.02|15789.02|15869.01|15789.01|15869.05|15789.05|15869|15789|6
1727243810000|2024-09-25 05:56:50|15868.49|15788.49|15868.75|15788.75|15868.75|15788.75|15868.49|15788.49|6
1727243820000|2024-09-25 05:57:00|15868.77|15788.77|15868.64|15788.64|15868.79|15788.79|15868.64|15788.64|7
1727243830000|2024-09-25 05:57:10|15867.81|15787.81|15869.63|15789.63|15869.63|15789.63|15867.81|15787.81|9
1727243840000|2024-09-25 05:57:20|15869.98|15789.98|15871.42|15791.42|15871.9|15791.9|15869.98|15789.98|10
1727243850000|2024-09-25 05:57:30|15871.4|15791.4|15870.69|15790.69|15871.6|15791.6|15870.69|15790.69|8
1727243860000|2024-09-25 05:57:40|15870.68|15790.68|15871.94|15791.94|15871.94|15791.94|15870.68|15790.68|6
1727243870000|2024-09-25 05:57:50|15871.98|15791.98|15871.33|15791.33|15872.16|15792.16|15871.33|15791.33|8
1727243880000|2024-09-25 05:58:00|15871.02|15791.02|15869.16|15789.16|15871.05|15791.05|15869.16|15789.16|8
1727243890000|2024-09-25 05:58:10|15869.05|15789.05|15869.26|15789.26|15869.36|15789.36|15869.05|15789.05|10
1727243900000|2024-09-25 05:58:20|15869.22|15789.22|15868.79|15788.79|15869.22|15789.22|15868.76|15788.76|9
1727243910000|2024-09-25 05:58:30|15868.8|15788.8|15869.15|15789.15|15869.18|15789.18|15868.75|15788.75|8
1727243920000|2024-09-25 05:58:40|15869.16|15789.16|15870.2|15790.2|15870.2|15790.2|15869.16|15789.16|5
1727243930000|2024-09-25 05:58:50|15870.24|15790.24|15870.82|15790.82|15870.82|15790.82|15870.23|15790.23|8
1727243940000|2024-09-25 05:59:00|15870.8|15790.8|15870.36|15790.36|15870.81|15790.81|15870.36|15790.36|6
1727243950000|2024-09-25 05:59:10|15870.12|15790.12|15870.7|15790.7|15870.7|15790.7|15870.12|15790.12|6
1727243960000|2024-09-25 05:59:20|15870.09|15790.09|15869.78|15789.78|15870.4|15790.4|15869.78|15789.78|10
1727243970000|2024-09-25 05:59:30|15870.6|15790.6|15870|15790|15870.6|15790.6|15869.93|15789.93|8
1727243980000|2024-09-25 05:59:40|15870.03|15790.03|15869.5|15789.5|15870.04|15790.04|15869.5|15789.5|6
1727243990000|2024-09-25 05:59:50|15869.47|15789.47|15870.04|15790.04|15870.09|15790.09|15869.47|15789.47|10
1727244000000|2024-09-25 06:00:00|15870.05|15790.05|15865.96|15785.96|15870.05|15790.05|15865.96|15785.96|9
1727244010000|2024-09-25 06:00:10|15865.88|15785.88|15863.15|15783.15|15865.88|15785.88|15863.15|15783.15|10
1727244020000|2024-09-25 06:00:20|15863.2|15783.2|15862.16|15782.16|15863.64|15783.64|15862.15|15782.15|10
1727244030000|2024-09-25 06:00:30|15862.11|15782.11|15861.7|15781.7|15862.29|15782.29|15861.7|15781.7|10
1727244040000|2024-09-25 06:00:40|15861.68|15781.68|15863.27|15783.27|15863.3|15783.3|15861.68|15781.68|9
1727244050000|2024-09-25 06:00:50|15862.81|15782.81|15863.35|15783.35|15863.51|15783.51|15862.8|15782.8|9
1727244060000|2024-09-25 06:01:00|15863.4|15783.4|15861.76|15781.76|15863.4|15783.4|15861.76|15781.76|9
1727244070000|2024-09-25 06:01:10|15862.62|15782.62|15863.49|15783.49|15863.5|15783.5|15862.62|15782.62|8
1727244080000|2024-09-25 06:01:20|15864.5|15784.5|15863.86|15783.86|15864.5|15784.5|15863.86|15783.86|8
1727244090000|2024-09-25 06:01:30|15862.33|15782.33|15862.21|15782.21|15862.47|15782.47|15862.17|15782.17|7
1727244100000|2024-09-25 06:01:40|15862.5|15782.5|15866.24|15786.24|15866.34|15786.34|15862.5|15782.5|9
1727244110000|2024-09-25 06:01:50|15865.98|15785.98|15866.3|15786.3|15866.31|15786.31|15865.8|15785.8|10
1727244120000|2024-09-25 06:02:00|15866.01|15786.01|15866.31|15786.31|15866.4|15786.4|15866.01|15786.01|9
1727244130000|2024-09-25 06:02:10|15865.34|15785.34|15864.36|15784.36|15865.62|15785.62|15864.36|15784.36|8
1727244140000|2024-09-25 06:02:20|15864.63|15784.63|15864.12|15784.12|15864.65|15784.65|15864.09|15784.09|9
1727244150000|2024-09-25 06:02:30|15863.1|15783.1|15862.93|15782.93|15863.17|15783.17|15862.73|15782.73|8
1727244160000|2024-09-25 06:02:40|15863.16|15783.16|15863.47|15783.47|15863.5|15783.5|15863.14|15783.14|7
1727244170000|2024-09-25 06:02:50|15863.46|15783.46|15863.53|15783.53|15863.53|15783.53|15863.11|15783.11|8
1727244180000|2024-09-25 06:03:00|15863.52|15783.52|15862.99|15782.99|15863.77|15783.77|15862.99|15782.99|6
1727244190000|2024-09-25 06:03:10|15862.32|15782.32|15863.3|15783.3|15863.3|15783.3|15862.32|15782.32|10
1727244200000|2024-09-25 06:03:20|15863.07|15783.07|15862.51|15782.51|15863.07|15783.07|15862.47|15782.47|8
1727244210000|2024-09-25 06:03:30|15861.86|15781.86|15861.73|15781.73|15862.07|15782.07|15861.73|15781.73|10
1727244220000|2024-09-25 06:03:40|15861.66|15781.66|15861.75|15781.75|15861.93|15781.93|15861.23|15781.23|10
1727244230000|2024-09-25 06:03:50|15861.87|15781.87|15860.95|15780.95|15862|15782|15860.95|15780.95|10
1727244240000|2024-09-25 06:04:00|15860.7|15780.7|15859.26|15779.26|15860.84|15780.84|15859.02|15779.02|10
1727244250000|2024-09-25 06:04:10|15859.27|15779.27|15860.07|15780.07|15860.07|15780.07|15859.2|15779.2|9
1727244260000|2024-09-25 06:04:20|15860.38|15780.38|15859.35|15779.35|15860.38|15780.38|15859.35|15779.35|8
1727244270000|2024-09-25 06:04:30|15859.52|15779.52|15856.35|15776.35|15859.52|15779.52|15856.35|15776.35|8
1727244280000|2024-09-25 06:04:40|15856.37|15776.37|15855.62|15775.62|15856.61|15776.61|15855.33|15775.33|9
1727244290000|2024-09-25 06:04:50|15855.54|15775.54|15856.27|15776.27|15856.48|15776.48|15855.46|15775.46|7
1727244300000|2024-09-25 06:05:00|15856.24|15776.24|15856.28|15776.28|15856.32|15776.32|15856.23|15776.23|6
1727244310000|2024-09-25 06:05:10|15855.94|15775.94|15855.79|15775.79|15855.97|15775.97|15855.32|15775.32|9
1727244320000|2024-09-25 06:05:20|15855.8|15775.8|15856.45|15776.45|15856.45|15776.45|15855.8|15775.8|8
1727244330000|2024-09-25 06:05:30|15856.47|15776.47|15857.23|15777.23|15857.23|15777.23|15856.47|15776.47|9
1727244340000|2024-09-25 06:05:40|15857.78|15777.78|15858.86|15778.86|15858.86|15778.86|15857.45|15777.45|10
1727244350000|2024-09-25 06:05:50|15858.81|15778.81|15863.03|15783.03|15863.39|15783.39|15858.81|15778.81|10
1727244360000|2024-09-25 06:06:00|15863.04|15783.04|15862.2|15782.2|15863.27|15783.27|15862.19|15782.19|8
1727244370000|2024-09-25 06:06:10|15862.19|15782.19|15862.53|15782.53|15862.63|15782.63|15862.17|15782.17|10
1727244380000|2024-09-25 06:06:20|15862.52|15782.52|15862.47|15782.47|15862.53|15782.53|15862.47|15782.47|6
1727244390000|2024-09-25 06:06:30|15862.55|15782.55|15862.63|15782.63|15862.66|15782.66|15862.55|15782.55|6
1727244400000|2024-09-25 06:06:40|15862.58|15782.58|15863.07|15783.07|15863.07|15783.07|15862.58|15782.58|9
1727244410000|2024-09-25 06:06:50|15863.09|15783.09|15863.07|15783.07|15863.1|15783.1|15863.06|15783.06|8
1727244420000|2024-09-25 06:07:00|15863.08|15783.08|15862.13|15782.13|15863.09|15783.09|15862.13|15782.13|4
1727244430000|2024-09-25 06:07:10|15862.41|15782.41|15861.3|15781.3|15862.41|15782.41|15861.16|15781.16|9
1727244440000|2024-09-25 06:07:20|15861.31|15781.31|15860.68|15780.68|15861.31|15781.31|15860.68|15780.68|8
1727244450000|2024-09-25 06:07:30|15860.49|15780.49|15859.92|15779.92|15860.49|15780.49|15859.92|15779.92|10
1727244460000|2024-09-25 06:07:40|15859.8|15779.8|15858.63|15778.63|15859.8|15779.8|15858.63|15778.63|10
1727244470000|2024-09-25 06:07:50|15858.51|15778.51|15858.26|15778.26|15858.51|15778.51|15858.26|15778.26|8
1727244480000|2024-09-25 06:08:00|15858.27|15778.27|15859.73|15779.73|15859.94|15779.94|15858.26|15778.26|9
1727244490000|2024-09-25 06:08:10|15860.05|15780.05|15861.33|15781.33|15861.33|15781.33|15860.05|15780.05|10
1727244500000|2024-09-25 06:08:20|15861.3|15781.3|15860.9|15780.9|15861.3|15781.3|15860.72|15780.72|10
1727244510000|2024-09-25 06:08:30|15860.89|15780.89|15860.3|15780.3|15860.97|15780.97|15860.27|15780.27|8
1727244520000|2024-09-25 06:08:40|15860.32|15780.32|15859.52|15779.52|15860.32|15780.32|15859.52|15779.52|9
1727244530000|2024-09-25 06:08:50|15859.53|15779.53|15856.25|15776.25|15859.56|15779.56|15856.25|15776.25|8
1727244540000|2024-09-25 06:09:00|15855.93|15775.93|15855.13|15775.13|15855.93|15775.93|15855.13|15775.13|8
1727244550000|2024-09-25 06:09:10|15855.04|15775.04|15852.68|15772.68|15855.04|15775.04|15852.68|15772.68|10
1727244560000|2024-09-25 06:09:20|15853.04|15773.04|15852.69|15772.69|15853.07|15773.07|15852.69|15772.69|7
1727244570000|2024-09-25 06:09:30|15851.72|15771.72|15848.67|15768.67|15852.21|15772.21|15848.67|15768.67|8
1727244580000|2024-09-25 06:09:40|15848.64|15768.64|15848.72|15768.72|15850.62|15770.62|15848.64|15768.64|10
1727244590000|2024-09-25 06:09:50|15849.02|15769.02|15849.94|15769.94|15849.97|15769.97|15848.99|15768.99|10
1727244600000|2024-09-25 06:10:00|15849.9|15769.9|15848.36|15768.36|15849.98|15769.98|15848.34|15768.34|9
1727244610000|2024-09-25 06:10:10|15848.76|15768.76|15849.33|15769.33|15849.33|15769.33|15848.72|15768.72|9
1727244620000|2024-09-25 06:10:20|15849.34|15769.34|15849.12|15769.12|15849.34|15769.34|15849.07|15769.07|9
1727244630000|2024-09-25 06:10:30|15849.2|15769.2|15849.29|15769.29|15849.29|15769.29|15848.95|15768.95|8
1727244640000|2024-09-25 06:10:40|15849.3|15769.3|15849.45|15769.45|15849.5|15769.5|15849.3|15769.3|5
1727244650000|2024-09-25 06:10:50|15849.31|15769.31|15848.8|15768.8|15849.31|15769.31|15848.76|15768.76|9
1727244660000|2024-09-25 06:11:00|15848.74|15768.74|15848.54|15768.54|15848.74|15768.74|15848.54|15768.54|9
1727244670000|2024-09-25 06:11:10|15848.53|15768.53|15848.92|15768.92|15848.98|15768.98|15848.19|15768.19|9
1727244680000|2024-09-25 06:11:20|15848.91|15768.91|15848.98|15768.98|15848.98|15768.98|15848.58|15768.58|7
1727244690000|2024-09-25 06:11:30|15849|15769|15848.78|15768.78|15849.09|15769.09|15848.68|15768.68|9
1727244700000|2024-09-25 06:11:40|15848.81|15768.81|15851.69|15771.69|15851.69|15771.69|15848.81|15768.81|7
1727244710000|2024-09-25 06:11:50|15851.27|15771.27|15850.64|15770.64|15851.27|15771.27|15850.34|15770.34|10
1727244720000|2024-09-25 06:12:00|15850.63|15770.63|15850.52|15770.52|15850.63|15770.63|15850.35|15770.35|10
1727244730000|2024-09-25 06:12:10|15850.48|15770.48|15849.79|15769.79|15850.78|15770.78|15849.79|15769.79|10
1727244740000|2024-09-25 06:12:20|15849.73|15769.73|15843.59|15763.59|15849.73|15769.73|15843.59|15763.59|10
1727244750000|2024-09-25 06:12:30|15843.1|15763.1|15843.59|15763.59|15843.59|15763.59|15842.95|15762.95|8
1727244760000|2024-09-25 06:12:40|15844.29|15764.29|15844.76|15764.76|15844.76|15764.76|15844.29|15764.29|7
1727244770000|2024-09-25 06:12:50|15844.04|15764.04|15844.23|15764.23|15844.23|15764.23|15843.56|15763.56|9
1727244780000|2024-09-25 06:13:00|15844.71|15764.71|15846.66|15766.66|15846.66|15766.66|15844.71|15764.71|8
1727244790000|2024-09-25 06:13:10|15846.8|15766.8|15846.74|15766.74|15846.9|15766.9|15846.4|15766.4|9
1727244800000|2024-09-25 06:13:20|15846.78|15766.78|15848.56|15768.56|15848.56|15768.56|15846.78|15766.78|9
1727244810000|2024-09-25 06:13:30|15849.7|15769.7|15850.67|15770.67|15850.67|15770.67|15849.69|15769.69|5
1727244820000|2024-09-25 06:13:40|15850.68|15770.68|15851.37|15771.37|15851.82|15771.82|15850.68|15770.68|10
1727244830000|2024-09-25 06:13:50|15852.03|15772.03|15852.56|15772.56|15852.56|15772.56|15852.03|15772.03|9
1727244840000|2024-09-25 06:14:00|15852.59|15772.59|15851.45|15771.45|15852.59|15772.59|15851.45|15771.45|10
1727244850000|2024-09-25 06:14:10|15851.33|15771.33|15850.36|15770.36|15851.35|15771.35|15850.35|15770.35|10
1727244860000|2024-09-25 06:14:20|15850.13|15770.13|15850.46|15770.46|15850.46|15770.46|15849.68|15769.68|9
1727244870000|2024-09-25 06:14:30|15850.44|15770.44|15850.12|15770.12|15850.44|15770.44|15849.79|15769.79|8
1727244880000|2024-09-25 06:14:40|15850.37|15770.37|15850.17|15770.17|15850.82|15770.82|15850.17|15770.17|7
1727244890000|2024-09-25 06:14:50|15850.16|15770.16|15850.28|15770.28|15850.28|15770.28|15850.06|15770.06|9
1727244900000|2024-09-25 06:15:00|15850.3|15770.3|15848.72|15768.72|15850.3|15770.3|15848.72|15768.72|9
1727244910000|2024-09-25 06:15:10|15848.65|15768.65|15849.04|15769.04|15849.49|15769.49|15848.65|15768.65|8
1727244920000|2024-09-25 06:15:20|15849.02|15769.02|15849.11|15769.11|15849.11|15769.11|15848.94|15768.94|7
1727244930000|2024-09-25 06:15:30|15849.12|15769.12|15848.95|15768.95|15849.12|15769.12|15848.95|15768.95|5
1727244940000|2024-09-25 06:15:40|15848.66|15768.66|15848.63|15768.63|15848.67|15768.67|15848.63|15768.63|5
1727244950000|2024-09-25 06:15:50|15848.64|15768.64|15848.54|15768.54|15848.64|15768.64|15848.54|15768.54|4
1727244960000|2024-09-25 06:16:00|15848.01|15768.01|15846.25|15766.25|15848.01|15768.01|15846.25|15766.25|8
1727244970000|2024-09-25 06:16:10|15846.98|15766.98|15845.86|15765.86|15846.98|15766.98|15845.1|15765.1|9
1727244980000|2024-09-25 06:16:20|15845.87|15765.87|15847|15767|15847.25|15767.25|15845.87|15765.87|9
1727244990000|2024-09-25 06:16:30|15847.02|15767.02|15845.73|15765.73|15847.02|15767.02|15845.48|15765.48|8
1727245000000|2024-09-25 06:16:40|15845.96|15765.96|15845.83|15765.83|15846.07|15766.07|15845.83|15765.83|5
1727245010000|2024-09-25 06:16:50|15846.24|15766.24|15844.98|15764.98|15846.24|15766.24|15844.74|15764.74|8
1727245020000|2024-09-25 06:17:00|15845.25|15765.25|15838.34|15758.34|15845.25|15765.25|15838.34|15758.34|8
1727245030000|2024-09-25 06:17:10|15840.37|15760.37|15839.37|15759.37|15840.37|15760.37|15839.37|15759.37|9
1727245040000|2024-09-25 06:17:20|15838.16|15758.16|15838.23|15758.23|15838.26|15758.26|15837.8|15757.8|8
1727245050000|2024-09-25 06:17:30|15838.7|15758.7|15838.25|15758.25|15838.7|15758.7|15837.97|15757.97|9
1727245060000|2024-09-25 06:17:40|15838.24|15758.24|15839.11|15759.11|15839.13|15759.13|15838.24|15758.24|6
1727245070000|2024-09-25 06:17:50|15839.13|15759.13|15835.57|15755.57|15839.13|15759.13|15835.57|15755.57|10
1727245080000|2024-09-25 06:18:00|15835.55|15755.55|15837.46|15757.46|15837.46|15757.46|15835.48|15755.48|10
1727245090000|2024-09-25 06:18:10|15837.21|15757.21|15837.52|15757.52|15838|15758|15836.02|15756.02|10
1727245100000|2024-09-25 06:18:20|15837.49|15757.49|15838.24|15758.24|15838.68|15758.68|15837.49|15757.49|9
1727245110000|2024-09-25 06:18:30|15836.87|15756.87|15834.38|15754.38|15836.87|15756.87|15834.38|15754.38|10
1727245120000|2024-09-25 06:18:40|15834.39|15754.39|15834.27|15754.27|15834.69|15754.69|15834.26|15754.26|10
1727245130000|2024-09-25 06:18:50|15834.26|15754.26|15835.58|15755.58|15835.58|15755.58|15834.22|15754.22|10
1727245140000|2024-09-25 06:19:00|15836.11|15756.11|15832.79|15752.79|15836.11|15756.11|15832.76|15752.76|8
1727245150000|2024-09-25 06:19:10|15833.2|15753.2|15831.38|15751.38|15833.31|15753.31|15831.36|15751.36|8
1727245160000|2024-09-25 06:19:20|15831.37|15751.37|15831.21|15751.21|15832.42|15752.42|15831.21|15751.21|8
1727245170000|2024-09-25 06:19:30|15831.19|15751.19|15829.67|15749.67|15831.19|15751.19|15829.67|15749.67|6
1727245180000|2024-09-25 06:19:40|15826.5|15746.5|15826.12|15746.12|15826.95|15746.95|15825.96|15745.96|8
1727245190000|2024-09-25 06:19:50|15826.14|15746.14|15825.45|15745.45|15826.16|15746.16|15825.45|15745.45|6
1727245200000|2024-09-25 06:20:00|15825.22|15745.22|15825.11|15745.11|15825.42|15745.42|15825.09|15745.09|7
1727245210000|2024-09-25 06:20:10|15825.13|15745.13|15824.42|15744.42|15825.13|15745.13|15824.42|15744.42|8
1727245220000|2024-09-25 06:20:20|15823.78|15743.78|15822.79|15742.79|15823.81|15743.81|15822.79|15742.79|10
1727245230000|2024-09-25 06:20:30|15822.7|15742.7|15821.81|15741.81|15822.7|15742.7|15820.9|15740.9|10
1727245240000|2024-09-25 06:20:40|15822.37|15742.37|15825.93|15745.93|15825.93|15745.93|15822.1|15742.1|9
1727245250000|2024-09-25 06:20:50|15825.69|15745.69|15824.97|15744.97|15825.69|15745.69|15824.84|15744.84|10
1727245260000|2024-09-25 06:21:00|15823.69|15743.69|15823.21|15743.21|15824.11|15744.11|15823.21|15743.21|10
1727245270000|2024-09-25 06:21:10|15823.14|15743.14|15822.63|15742.63|15823.14|15743.14|15822.63|15742.63|8
1727245280000|2024-09-25 06:21:20|15822.62|15742.62|15822.8|15742.8|15823.41|15743.41|15822.3|15742.3|9
1727245290000|2024-09-25 06:21:30|15822.5|15742.5|15822|15742|15823.02|15743.02|15822|15742|8
1727245300000|2024-09-25 06:21:40|15822.45|15742.45|15822.71|15742.71|15822.71|15742.71|15822.4|15742.4|9
1727245310000|2024-09-25 06:21:50|15822.68|15742.68|15813.58|15733.58|15822.68|15742.68|15813.58|15733.58|10
1727245320000|2024-09-25 06:22:00|15814.05|15734.05|15812.24|15732.24|15814.05|15734.05|15812.24|15732.24|8
1727245330000|2024-09-25 06:22:10|15812.35|15732.35|15813.01|15733.01|15813.27|15733.27|15812.35|15732.35|9
1727245340000|2024-09-25 06:22:20|15812.23|15732.23|15811.81|15731.81|15812.67|15732.67|15811.72|15731.72|9
1727245350000|2024-09-25 06:22:30|15811.88|15731.88|15813.25|15733.25|15813.26|15733.26|15811.88|15731.88|8
1727245360000|2024-09-25 06:22:40|15813.82|15733.82|15812.94|15732.94|15813.85|15733.85|15812.53|15732.53|8
1727245370000|2024-09-25 06:22:50|15812.43|15732.43|15812.19|15732.19|15812.43|15732.43|15812.19|15732.19|9
1727245380000|2024-09-25 06:23:00|15812.13|15732.13|15809.88|15729.88|15812.13|15732.13|15809.29|15729.29|10
1727245390000|2024-09-25 06:23:10|15809.87|15729.87|15809.74|15729.74|15810|15730|15809.74|15729.74|8
1727245400000|2024-09-25 06:23:20|15809.69|15729.69|15806.9|15726.9|15809.69|15729.69|15806.9|15726.9|10
1727245410000|2024-09-25 06:23:30|15806.53|15726.53|15806.86|15726.86|15806.86|15726.86|15805.88|15725.88|10
1727245420000|2024-09-25 06:23:40|15806.84|15726.84|15807.84|15727.84|15808.46|15728.46|15806.81|15726.81|10
1727245430000|2024-09-25 06:23:50|15807.85|15727.85|15808.62|15728.62|15808.62|15728.62|15807.85|15727.85|7
1727245440000|2024-09-25 06:24:00|15807.99|15727.99|15808.28|15728.28|15808.3|15728.3|15807.47|15727.47|8
1727245450000|2024-09-25 06:24:10|15808.32|15728.32|15806.37|15726.37|15808.32|15728.32|15806.23|15726.23|7
1727245460000|2024-09-25 06:24:20|15806.42|15726.42|15805.9|15725.9|15806.42|15726.42|15805.86|15725.86|9
1727245470000|2024-09-25 06:24:30|15804.95|15724.95|15805.23|15725.23|15805.23|15725.23|15804.92|15724.92|7
1727245480000|2024-09-25 06:24:40|15805.22|15725.22|15804.99|15724.99|15805.22|15725.22|15804.99|15724.99|9
1727245490000|2024-09-25 06:24:50|15804.97|15724.97|15804.79|15724.79|15805.04|15725.04|15804.56|15724.56|9
1727245500000|2024-09-25 06:25:00|15805.03|15725.03|15805.79|15725.79|15805.79|15725.79|15805.03|15725.03|8
1727245510000|2024-09-25 06:25:10|15805.84|15725.84|15805.78|15725.78|15806.41|15726.41|15805.68|15725.68|9
1727245520000|2024-09-25 06:25:20|15805.77|15725.77|15805.3|15725.3|15805.8|15725.8|15805.3|15725.3|9
1727245530000|2024-09-25 06:25:30|15805.29|15725.29|15805.23|15725.23|15805.29|15725.29|15805.21|15725.21|10
1727245540000|2024-09-25 06:25:40|15805.01|15725.01|15805.49|15725.49|15805.56|15725.56|15805.01|15725.01|8
1727245550000|2024-09-25 06:25:50|15805.48|15725.48|15804.56|15724.56|15805.48|15725.48|15804.56|15724.56|9
1727245560000|2024-09-25 06:26:00|15804.51|15724.51|15804.48|15724.48|15804.53|15724.53|15804.12|15724.12|10
1727245570000|2024-09-25 06:26:10|15804.43|15724.43|15806.97|15726.97|15806.97|15726.97|15804.4|15724.4|9
1727245580000|2024-09-25 06:26:20|15806.94|15726.94|15809.65|15729.65|15809.65|15729.65|15806.94|15726.94|10
1727245590000|2024-09-25 06:26:30|15810.73|15730.73|15813.21|15733.21|15813.53|15733.53|15810.73|15730.73|10
1727245600000|2024-09-25 06:26:40|15813.31|15733.31|15814.35|15734.35|15815.04|15735.04|15812.09|15732.09|8
1727245610000|2024-09-25 06:26:50|15814.51|15734.51|15814.72|15734.72|15814.77|15734.77|15814.29|15734.29|9
1727245620000|2024-09-25 06:27:00|15814.54|15734.54|15814.1|15734.1|15814.54|15734.54|15813.9|15733.9|9
1727245630000|2024-09-25 06:27:10|15810.8|15730.8|15811.1|15731.1|15811.1|15731.1|15810.43|15730.43|10
1727245640000|2024-09-25 06:27:20|15811.06|15731.06|15812.12|15732.12|15812.12|15732.12|15810.72|15730.72|9
1727245650000|2024-09-25 06:27:30|15812.22|15732.22|15812.69|15732.69|15812.75|15732.75|15812.22|15732.22|8
1727245660000|2024-09-25 06:27:40|15812.76|15732.76|15812.86|15732.86|15812.86|15732.86|15812.76|15732.76|7
1727245670000|2024-09-25 06:27:50|15812.92|15732.92|15814.2|15734.2|15814.2|15734.2|15812.15|15732.15|7
1727245680000|2024-09-25 06:28:00|15814.21|15734.21|15816.08|15736.08|15816.08|15736.08|15813.98|15733.98|9
1727245690000|2024-09-25 06:28:10|15816.12|15736.12|15814.14|15734.14|15816.94|15736.94|15814.14|15734.14|9
1727245700000|2024-09-25 06:28:20|15813.44|15733.44|15814.92|15734.92|15814.92|15734.92|15813.29|15733.29|9
1727245710000|2024-09-25 06:28:30|15814.91|15734.91|15815.05|15735.05|15815.05|15735.05|15814.91|15734.91|7
1727245720000|2024-09-25 06:28:40|15815.04|15735.04|15814.84|15734.84|15815.12|15735.12|15814.77|15734.77|8
1727245730000|2024-09-25 06:28:50|15814.2|15734.2|15814.58|15734.58|15814.69|15734.69|15814.2|15734.2|9
1727245740000|2024-09-25 06:29:00|15814.6|15734.6|15814.79|15734.79|15814.81|15734.81|15814.58|15734.58|7
1727245750000|2024-09-25 06:29:10|15814.84|15734.84|15813.06|15733.06|15814.85|15734.85|15812.51|15732.51|10
1727245760000|2024-09-25 06:29:20|15813.05|15733.05|15813.39|15733.39|15813.39|15733.39|15812.94|15732.94|8
1727245770000|2024-09-25 06:29:30|15813.41|15733.41|15813.3|15733.3|15813.75|15733.75|15813.3|15733.3|7
1727245780000|2024-09-25 06:29:40|15813.27|15733.27|15813.25|15733.25|15813.27|15733.27|15812.57|15732.57|7
1727245790000|2024-09-25 06:29:50|15812.68|15732.68|15813.19|15733.19|15813.3|15733.3|15812.68|15732.68|8
1727245800000|2024-09-25 06:30:00|15813.29|15733.29|15813.16|15733.16|15813.29|15733.29|15813.16|15733.16|6
1727245810000|2024-09-25 06:30:10|15813.17|15733.17|15813.29|15733.29|15814.82|15734.82|15812.78|15732.78|10
1727245820000|2024-09-25 06:30:20|15812.97|15732.97|15813.5|15733.5|15813.53|15733.53|15812.97|15732.97|8
1727245830000|2024-09-25 06:30:30|15813.48|15733.48|15812.9|15732.9|15813.48|15733.48|15812.9|15732.9|9
1727245840000|2024-09-25 06:30:40|15812.89|15732.89|15813.27|15733.27|15813.32|15733.32|15812.89|15732.89|8
1727245850000|2024-09-25 06:30:50|15813.23|15733.23|15812.7|15732.7|15813.23|15733.23|15812.7|15732.7|8
1727245860000|2024-09-25 06:31:00|15812.68|15732.68|15812.07|15732.07|15812.73|15732.73|15812.07|15732.07|10
1727245870000|2024-09-25 06:31:10|15811.03|15731.03|15810.02|15730.02|15811.11|15731.11|15810.02|15730.02|9
1727245880000|2024-09-25 06:31:20|15809.45|15729.45|15808.37|15728.37|15809.45|15729.45|15808.37|15728.37|10
1727245890000|2024-09-25 06:31:30|15808.6|15728.6|15808.28|15728.28|15808.6|15728.6|15807.93|15727.93|8
1727245900000|2024-09-25 06:31:40|15808.41|15728.41|15807.11|15727.11|15808.41|15728.41|15807.11|15727.11|9
1727245910000|2024-09-25 06:31:50|15807.35|15727.35|15806.8|15726.8|15807.35|15727.35|15806.8|15726.8|10
1727245920000|2024-09-25 06:32:00|15806.81|15726.81|15807.43|15727.43|15807.43|15727.43|15806.8|15726.8|7
1727245930000|2024-09-25 06:32:10|15807.33|15727.33|15806.97|15726.97|15807.33|15727.33|15806.97|15726.97|9
1727245940000|2024-09-25 06:32:20|15804.79|15724.79|15803.37|15723.37|15804.79|15724.79|15803.27|15723.27|10
1727245950000|2024-09-25 06:32:30|15803.4|15723.4|15802.72|15722.72|15804.12|15724.12|15802.72|15722.72|8
1727245960000|2024-09-25 06:32:40|15802.38|15722.38|15802.63|15722.63|15802.7|15722.7|15802.21|15722.21|8
1727245970000|2024-09-25 06:32:50|15802.47|15722.47|15803.58|15723.58|15803.58|15723.58|15802.47|15722.47|8
1727245980000|2024-09-25 06:33:00|15803.6|15723.6|15800.79|15720.79|15803.66|15723.66|15800.79|15720.79|8
1727245990000|2024-09-25 06:33:10|15799.77|15719.77|15800.67|15720.67|15800.67|15720.67|15799.72|15719.72|9
1727246000000|2024-09-25 06:33:20|15799.35|15719.35|15796.99|15716.99|15799.76|15719.76|15796.99|15716.99|10
1727246010000|2024-09-25 06:33:30|15797|15717|15797.4|15717.4|15797.65|15717.65|15796.97|15716.97|9
1727246020000|2024-09-25 06:33:40|15797.38|15717.38|15797.53|15717.53|15797.84|15717.84|15797.38|15717.38|9
1727246030000|2024-09-25 06:33:50|15797.86|15717.86|15797.15|15717.15|15797.86|15717.86|15797.09|15717.09|8
1727246040000|2024-09-25 06:34:00|15796.82|15716.82|15796.28|15716.28|15796.82|15716.82|15796.11|15716.11|10
1727246050000|2024-09-25 06:34:10|15796.29|15716.29|15797.34|15717.34|15797.34|15717.34|15796.29|15716.29|9
1727246060000|2024-09-25 06:34:20|15797.53|15717.53|15799.61|15719.61|15799.97|15719.97|15797.53|15717.53|10
1727246070000|2024-09-25 06:34:30|15799.73|15719.73|15797.37|15717.37|15800.41|15720.41|15797.35|15717.35|10
1727246080000|2024-09-25 06:34:40|15797.28|15717.28|15793.17|15713.17|15797.28|15717.28|15793.17|15713.17|10
1727246090000|2024-09-25 06:34:50|15794.21|15714.21|15794.11|15714.11|15794.21|15714.21|15794.05|15714.05|8
1727246100000|2024-09-25 06:35:00|15794.47|15714.47|15794.88|15714.88|15794.88|15714.88|15794.36|15714.36|9
1727246110000|2024-09-25 06:35:10|15795.1|15715.1|15795.6|15715.6|15795.84|15715.84|15795.1|15715.1|9
1727246120000|2024-09-25 06:35:20|15795.1|15715.1|15796.07|15716.07|15796.1|15716.1|15794.62|15714.62|9
1727246130000|2024-09-25 06:35:30|15795.65|15715.65|15794.12|15714.12|15795.69|15715.69|15794.12|15714.12|8
1727246140000|2024-09-25 06:35:40|15794.31|15714.31|15793.79|15713.79|15794.31|15714.31|15793.49|15713.49|9
1727246150000|2024-09-25 06:35:50|15794.27|15714.27|15794.35|15714.35|15794.64|15714.64|15794.27|15714.27|7
1727246160000|2024-09-25 06:36:00|15793.67|15713.67|15793.86|15713.86|15793.94|15713.94|15793.6|15713.6|10
1727246170000|2024-09-25 06:36:10|15793.88|15713.88|15793.67|15713.67|15793.88|15713.88|15793.62|15713.62|9
1727246180000|2024-09-25 06:36:20|15793.57|15713.57|15793.77|15713.77|15793.77|15713.77|15793.28|15713.28|10
1727246190000|2024-09-25 06:36:30|15793.78|15713.78|15794.11|15714.11|15794.11|15714.11|15793.78|15713.78|5
1727246200000|2024-09-25 06:36:40|15794.08|15714.08|15794.37|15714.37|15794.37|15714.37|15793.72|15713.72|6
1727246210000|2024-09-25 06:36:50|15794.38|15714.38|15794.3|15714.3|15794.38|15714.38|15793.93|15713.93|7
1727246220000|2024-09-25 06:37:00|15794.31|15714.31|15797.25|15717.25|15797.25|15717.25|15794.31|15714.31|9
1727246230000|2024-09-25 06:37:10|15797.64|15717.64|15798.31|15718.31|15798.66|15718.66|15797.64|15717.64|10
1727246240000|2024-09-25 06:37:20|15798.69|15718.69|15800.5|15720.5|15800.5|15720.5|15798.69|15718.69|9
1727246250000|2024-09-25 06:37:30|15800.51|15720.51|15800.42|15720.42|15800.86|15720.86|15800.23|15720.23|9
1727246260000|2024-09-25 06:37:40|15800.43|15720.43|15800.09|15720.09|15801.03|15721.03|15800.09|15720.09|7
1727246270000|2024-09-25 06:37:50|15800.11|15720.11|15801.64|15721.64|15801.64|15721.64|15800.11|15720.11|10
1727246280000|2024-09-25 06:38:00|15801.07|15721.07|15801.27|15721.27|15801.27|15721.27|15801.07|15721.07|6
1727246290000|2024-09-25 06:38:10|15801.2|15721.2|15800.49|15720.49|15801.2|15721.2|15800.3|15720.3|10
1727246300000|2024-09-25 06:38:20|15800.8|15720.8|15800.63|15720.63|15801.11|15721.11|15800.62|15720.62|6
1727246310000|2024-09-25 06:38:30|15801.03|15721.03|15801.22|15721.22|15801.25|15721.25|15801.03|15721.03|10
1727246320000|2024-09-25 06:38:40|15801.23|15721.23|15804.71|15724.71|15804.71|15724.71|15801.23|15721.23|8
1727246330000|2024-09-25 06:38:50|15804.72|15724.72|15808.01|15728.01|15808.01|15728.01|15804.72|15724.72|8
1727246340000|2024-09-25 06:39:00|15808.04|15728.04|15807.63|15727.63|15808.42|15728.42|15807.58|15727.58|10
1727246350000|2024-09-25 06:39:10|15807.83|15727.83|15807.61|15727.61|15808.04|15728.04|15807.59|15727.59|9
1727246360000|2024-09-25 06:39:20|15807.67|15727.67|15807.52|15727.52|15807.75|15727.75|15807.52|15727.52|8
1727246370000|2024-09-25 06:39:30|15807.54|15727.54|15807.59|15727.59|15807.66|15727.66|15807.54|15727.54|9
1727246380000|2024-09-25 06:39:40|15808.39|15728.39|15808.2|15728.2|15808.56|15728.56|15808.16|15728.16|8
1727246390000|2024-09-25 06:39:50|15808.25|15728.25|15809.71|15729.71|15809.71|15729.71|15808.2|15728.2|10
1727246400000|2024-09-25 06:40:00|15809.73|15729.73|15812.51|15732.51|15813|15733|15809.73|15729.73|10
1727246410000|2024-09-25 06:40:10|15812.5|15732.5|15811.86|15731.86|15812.5|15732.5|15811.7|15731.7|9
1727246420000|2024-09-25 06:40:20|15812.23|15732.23|15812.38|15732.38|15812.38|15732.38|15812.23|15732.23|4
1727246430000|2024-09-25 06:40:30|15812.34|15732.34|15812.19|15732.19|15812.38|15732.38|15811.83|15731.83|9
1727246440000|2024-09-25 06:40:40|15812.21|15732.21|15811.9|15731.9|15812.32|15732.32|15811.58|15731.58|10
1727246450000|2024-09-25 06:40:50|15811.82|15731.82|15810.28|15730.28|15812.32|15732.32|15810.28|15730.28|9
1727246460000|2024-09-25 06:41:00|15809.41|15729.41|15807.92|15727.92|15809.41|15729.41|15807.88|15727.88|10
1727246470000|2024-09-25 06:41:10|15807.93|15727.93|15805.23|15725.23|15808.42|15728.42|15805.23|15725.23|9
1727246480000|2024-09-25 06:41:20|15805.54|15725.54|15808.44|15728.44|15808.44|15728.44|15805.53|15725.53|10
1727246490000|2024-09-25 06:41:30|15809.24|15729.24|15810.22|15730.22|15810.32|15730.32|15809.24|15729.24|9
1727246500000|2024-09-25 06:41:40|15810.14|15730.14|15810.86|15730.86|15810.98|15730.98|15810.1|15730.1|9
1727246510000|2024-09-25 06:41:50|15811.08|15731.08|15810.37|15730.37|15811.8|15731.8|15810.37|15730.37|9
1727246520000|2024-09-25 06:42:00|15810.36|15730.36|15812.78|15732.78|15812.78|15732.78|15810.09|15730.09|10
1727246530000|2024-09-25 06:42:10|15812.82|15732.82|15813.33|15733.33|15813.33|15733.33|15812.82|15732.82|7
1727246540000|2024-09-25 06:42:20|15813.74|15733.74|15813.63|15733.63|15814.05|15734.05|15813.39|15733.39|10
1727246550000|2024-09-25 06:42:30|15813.62|15733.62|15814.7|15734.7|15814.7|15734.7|15813.62|15733.62|10
1727246560000|2024-09-25 06:42:40|15816.02|15736.02|15816.36|15736.36|15816.77|15736.77|15816.02|15736.02|7
1727246570000|2024-09-25 06:42:50|15815.4|15735.4|15816.09|15736.09|15816.12|15736.12|15815.36|15735.36|10
1727246580000|2024-09-25 06:43:00|15816.15|15736.15|15817.69|15737.69|15817.69|15737.69|15816.14|15736.14|10
1727246590000|2024-09-25 06:43:10|15817.71|15737.71|15818.26|15738.26|15818.26|15738.26|15817.71|15737.71|9
1727246600000|2024-09-25 06:43:20|15818.32|15738.32|15818.9|15738.9|15818.9|15738.9|15818.32|15738.32|10
1727246610000|2024-09-25 06:43:30|15819.03|15739.03|15818.81|15738.81|15819.11|15739.11|15818.26|15738.26|10
1727246620000|2024-09-25 06:43:40|15818.67|15738.67|15818.02|15738.02|15818.67|15738.67|15818.02|15738.02|9
1727246630000|2024-09-25 06:43:50|15818.08|15738.08|15820.96|15740.96|15820.96|15740.96|15818.08|15738.08|9
1727246640000|2024-09-25 06:44:00|15821.65|15741.65|15821.56|15741.56|15821.65|15741.65|15821.2|15741.2|10
1727246650000|2024-09-25 06:44:10|15821.57|15741.57|15821.64|15741.64|15821.79|15741.79|15821.57|15741.57|10
1727246660000|2024-09-25 06:44:20|15821.63|15741.63|15821.68|15741.68|15821.68|15741.68|15821.6|15741.6|7
1727246670000|2024-09-25 06:44:30|15822.38|15742.38|15821.93|15741.93|15822.38|15742.38|15821.93|15741.93|10
1727246680000|2024-09-25 06:44:40|15821.91|15741.91|15822.18|15742.18|15822.18|15742.18|15821.32|15741.32|10
1727246690000|2024-09-25 06:44:50|15821.65|15741.65|15822.07|15742.07|15822.52|15742.52|15821.46|15741.46|9
1727246700000|2024-09-25 06:45:00|15822.13|15742.13|15821.62|15741.62|15822.55|15742.55|15821.62|15741.62|10
1727246710000|2024-09-25 06:45:10|15821.6|15741.6|15820.64|15740.64|15821.6|15741.6|15820.53|15740.53|10
1727246720000|2024-09-25 06:45:20|15820.66|15740.66|15820.4|15740.4|15821.45|15741.45|15820.37|15740.37|10
1727246730000|2024-09-25 06:45:30|15820.41|15740.41|15820|15740|15820.41|15740.41|15819.85|15739.85|10
1727246740000|2024-09-25 06:45:40|15819.69|15739.69|15819.84|15739.84|15819.89|15739.89|15819.64|15739.64|8
1727246750000|2024-09-25 06:45:50|15819.67|15739.67|15819.23|15739.23|15819.71|15739.71|15819.23|15739.23|8
1727246760000|2024-09-25 06:46:00|15819.33|15739.33|15817.96|15737.96|15819.39|15739.39|15817.95|15737.95|6
1727246770000|2024-09-25 06:46:10|15817.98|15737.98|15817.95|15737.95|15817.98|15737.98|15817.71|15737.71|9
1727246780000|2024-09-25 06:46:20|15817.96|15737.96|15816.6|15736.6|15818.28|15738.28|15816.6|15736.6|9
1727246790000|2024-09-25 06:46:30|15816.05|15736.05|15816.51|15736.51|15816.51|15736.51|15816.03|15736.03|9
1727246800000|2024-09-25 06:46:40|15816.7|15736.7|15817.08|15737.08|15817.12|15737.12|15816.7|15736.7|9
1727246810000|2024-09-25 06:46:50|15816.01|15736.01|15815.86|15735.86|15816.36|15736.36|15815.86|15735.86|8
1727246820000|2024-09-25 06:47:00|15815.87|15735.87|15816.48|15736.48|15816.77|15736.77|15815.87|15735.87|9
1727246830000|2024-09-25 06:47:10|15816.47|15736.47|15813.92|15733.92|15816.47|15736.47|15813.92|15733.92|9
1727246840000|2024-09-25 06:47:20|15813.87|15733.87|15813.66|15733.66|15813.87|15733.87|15813.6|15733.6|10
1727246850000|2024-09-25 06:47:30|15813.65|15733.65|15813.46|15733.46|15813.65|15733.65|15813.46|15733.46|5
1727246860000|2024-09-25 06:47:40|15812.89|15732.89|15812.93|15732.93|15812.94|15732.94|15812.89|15732.89|8
1727246870000|2024-09-25 06:47:50|15812.96|15732.96|15813.94|15733.94|15814.04|15734.04|15812.96|15732.96|8
1727246880000|2024-09-25 06:48:00|15814.04|15734.04|15812.57|15732.57|15814.04|15734.04|15812.57|15732.57|9
1727246890000|2024-09-25 06:48:10|15812.55|15732.55|15812.06|15732.06|15812.55|15732.55|15812.06|15732.06|8
1727246900000|2024-09-25 06:48:20|15811.96|15731.96|15812.43|15732.43|15812.63|15732.63|15811.96|15731.96|10
1727246910000|2024-09-25 06:48:30|15812.42|15732.42|15812.59|15732.59|15812.88|15732.88|15812.42|15732.42|8
1727246920000|2024-09-25 06:48:40|15812.65|15732.65|15812.21|15732.21|15812.65|15732.65|15812.21|15732.21|10
1727246930000|2024-09-25 06:48:50|15812.75|15732.75|15813.09|15733.09|15813.16|15733.16|15812.75|15732.75|10
1727246940000|2024-09-25 06:49:00|15813.1|15733.1|15812.8|15732.8|15813.21|15733.21|15812.8|15732.8|8
1727246950000|2024-09-25 06:49:10|15812.82|15732.82|15814.29|15734.29|15815.06|15735.06|15812.82|15732.82|10
1727246960000|2024-09-25 06:49:20|15814.1|15734.1|15814.71|15734.71|15814.71|15734.71|15813.52|15733.52|10
1727246970000|2024-09-25 06:49:30|15814.8|15734.8|15815.2|15735.2|15815.2|15735.2|15814.58|15734.58|10
1727246980000|2024-09-25 06:49:40|15815.24|15735.24|15815.37|15735.37|15815.43|15735.43|15815.24|15735.24|8
1727246990000|2024-09-25 06:49:50|15815.28|15735.28|15816.18|15736.18|15816.95|15736.95|15815.28|15735.28|9
1727247000000|2024-09-25 06:50:00|15816.17|15736.17|15816.88|15736.88|15816.94|15736.94|15815.9|15735.9|8
1727247010000|2024-09-25 06:50:10|15816.75|15736.75|15817.01|15737.01|15817.04|15737.04|15816.4|15736.4|10
1727247020000|2024-09-25 06:50:20|15816.99|15736.99|15816.94|15736.94|15817.01|15737.01|15816.78|15736.78|9
1727247030000|2024-09-25 06:50:30|15817.16|15737.16|15817.15|15737.15|15817.2|15737.2|15817.15|15737.15|6
1727247040000|2024-09-25 06:50:40|15817.13|15737.13|15817.27|15737.27|15817.27|15737.27|15817.13|15737.13|8
1727247050000|2024-09-25 06:50:50|15817.04|15737.04|15817.08|15737.08|15817.22|15737.22|15817.01|15737.01|8
1727247060000|2024-09-25 06:51:00|15817.13|15737.13|15817.12|15737.12|15817.16|15737.16|15816.79|15736.79|7
1727247070000|2024-09-25 06:51:10|15817.07|15737.07|15816.61|15736.61|15817.07|15737.07|15816.61|15736.61|7
1727247080000|2024-09-25 06:51:20|15815.72|15735.72|15816.79|15736.79|15816.79|15736.79|15815.72|15735.72|9
1727247090000|2024-09-25 06:51:30|15816.8|15736.8|15817.06|15737.06|15817.06|15737.06|15816.8|15736.8|9
1727247100000|2024-09-25 06:51:40|15817.32|15737.32|15816.4|15736.4|15817.33|15737.33|15816.4|15736.4|9
1727247110000|2024-09-25 06:51:50|15816.71|15736.71|15817.03|15737.03|15817.03|15737.03|15816.32|15736.32|6
1727247120000|2024-09-25 06:52:00|15816.95|15736.95|15816.8|15736.8|15817.03|15737.03|15816.8|15736.8|6
1727247130000|2024-09-25 06:52:10|15816.81|15736.81|15816.87|15736.87|15816.88|15736.88|15816.63|15736.63|9
1727247140000|2024-09-25 06:52:20|15817.09|15737.09|15817.28|15737.28|15817.57|15737.57|15817.09|15737.09|10
1727247150000|2024-09-25 06:52:30|15817.07|15737.07|15817.93|15737.93|15817.93|15737.93|15817.03|15737.03|8
1727247160000|2024-09-25 06:52:40|15817.94|15737.94|15817.79|15737.79|15817.94|15737.94|15817.63|15737.63|8
1727247170000|2024-09-25 06:52:50|15817.53|15737.53|15817.84|15737.84|15817.84|15737.84|15817.3|15737.3|10
1727247180000|2024-09-25 06:53:00|15817.86|15737.86|15817.68|15737.68|15817.94|15737.94|15817.67|15737.67|10
1727247190000|2024-09-25 06:53:10|15817.72|15737.72|15817.26|15737.26|15817.73|15737.73|15817.26|15737.26|8
1727247200000|2024-09-25 06:53:20|15816.14|15736.14|15817.68|15737.68|15817.68|15737.68|15816.08|15736.08|9
1727247210000|2024-09-25 06:53:30|15817.75|15737.75|15817.61|15737.61|15817.77|15737.77|15817.57|15737.57|6
1727247220000|2024-09-25 06:53:40|15817.64|15737.64|15817.75|15737.75|15817.75|15737.75|15817.53|15737.53|5
1727247230000|2024-09-25 06:53:50|15817.78|15737.78|15817.73|15737.73|15818.13|15738.13|15817.7|15737.7|9
1727247240000|2024-09-25 06:54:00|15817.53|15737.53|15814.11|15734.11|15817.53|15737.53|15814.11|15734.11|10
1727247250000|2024-09-25 06:54:10|15814.09|15734.09|15813.1|15733.1|15814.09|15734.09|15813.1|15733.1|9
1727247260000|2024-09-25 06:54:20|15813.06|15733.06|15813.16|15733.16|15813.26|15733.26|15813.01|15733.01|9
1727247270000|2024-09-25 06:54:30|15813.11|15733.11|15811.03|15731.03|15813.11|15733.11|15811.02|15731.02|9
1727247280000|2024-09-25 06:54:40|15810.98|15730.98|15806.78|15726.78|15811.23|15731.23|15806.78|15726.78|9
1727247290000|2024-09-25 06:54:50|15806.73|15726.73|15806.21|15726.21|15806.73|15726.73|15806.21|15726.21|7
1727247300000|2024-09-25 06:55:00|15806.4|15726.4|15805.75|15725.75|15806.41|15726.41|15805.75|15725.75|10
1727247310000|2024-09-25 06:55:10|15805.74|15725.74|15804.77|15724.77|15805.93|15725.93|15804.77|15724.77|10
1727247320000|2024-09-25 06:55:20|15804.75|15724.75|15805.02|15725.02|15805.02|15725.02|15804.53|15724.53|7
1727247330000|2024-09-25 06:55:30|15804.34|15724.34|15797.3|15717.3|15805.59|15725.59|15797.3|15717.3|10
1727247340000|2024-09-25 06:55:40|15796.98|15716.98|15798.02|15718.02|15798.02|15718.02|15796.86|15716.86|10
1727247350000|2024-09-25 06:55:50|15797.55|15717.55|15799.46|15719.46|15799.46|15719.46|15797.55|15717.55|10
1727247360000|2024-09-25 06:56:00|15800.23|15720.23|15799.32|15719.32|15800.23|15720.23|15799.25|15719.25|10
1727247370000|2024-09-25 06:56:10|15799.47|15719.47|15797.23|15717.23|15799.47|15719.47|15797.23|15717.23|10
1727247380000|2024-09-25 06:56:20|15796.5|15716.5|15792.99|15712.99|15796.5|15716.5|15792.99|15712.99|10
1727247390000|2024-09-25 06:56:30|15793.1|15713.1|15792.75|15712.75|15793.1|15713.1|15792.5|15712.5|10
1727247400000|2024-09-25 06:56:40|15792.55|15712.55|15792.35|15712.35|15792.8|15712.8|15792.35|15712.35|10
1727247410000|2024-09-25 06:56:50|15792.37|15712.37|15789.29|15709.29|15792.37|15712.37|15789.29|15709.29|10
1727247420000|2024-09-25 06:57:00|15786.79|15706.79|15777.86|15697.86|15786.97|15706.97|15777.7|15697.7|10
1727247430000|2024-09-25 06:57:10|15778.23|15698.23|15779.5|15699.5|15781|15701|15778.23|15698.23|10
1727247440000|2024-09-25 06:57:20|15779.46|15699.46|15779.72|15699.72|15779.83|15699.83|15778.57|15698.57|10
1727247450000|2024-09-25 06:57:30|15780|15700|15780.42|15700.42|15780.42|15700.42|15779.36|15699.36|10
1727247460000|2024-09-25 06:57:40|15780.09|15700.09|15776.7|15696.7|15780.44|15700.44|15776.47|15696.47|10
1727247470000|2024-09-25 06:57:50|15776.59|15696.59|15776.9|15696.9|15776.9|15696.9|15775.61|15695.61|10
1727247480000|2024-09-25 06:58:00|15776.2|15696.2|15773.21|15693.21|15776.2|15696.2|15773.21|15693.21|10
1727247490000|2024-09-25 06:58:10|15772.09|15692.09|15771.59|15691.59|15772.09|15692.09|15771.43|15691.43|10
1727247500000|2024-09-25 06:58:20|15771.61|15691.61|15770.95|15690.95|15771.63|15691.63|15770.82|15690.82|9
1727247510000|2024-09-25 06:58:30|15770.93|15690.93|15771.37|15691.37|15771.37|15691.37|15770.65|15690.65|7
1727247520000|2024-09-25 06:58:40|15772.46|15692.46|15775.4|15695.4|15775.4|15695.4|15771.98|15691.98|6
1727247530000|2024-09-25 06:58:50|15775.39|15695.39|15776.45|15696.45|15777.38|15697.38|15775.38|15695.38|8
1727247540000|2024-09-25 06:59:00|15776.44|15696.44|15776.28|15696.28|15776.65|15696.65|15775.99|15695.99|9
1727247550000|2024-09-25 06:59:10|15776.36|15696.36|15775.9|15695.9|15776.45|15696.45|15775.76|15695.76|9
1727247560000|2024-09-25 06:59:20|15776.09|15696.09|15777.02|15697.02|15777.02|15697.02|15776.07|15696.07|8
1727247570000|2024-09-25 06:59:30|15777.03|15697.03|15778.39|15698.39|15778.39|15698.39|15777.03|15697.03|10
1727247580000|2024-09-25 06:59:40|15778.38|15698.38|15777.74|15697.74|15778.56|15698.56|15777.63|15697.63|9
1727247590000|2024-09-25 06:59:50|15777.77|15697.77|15778.61|15698.61|15778.61|15698.61|15777.47|15697.47|8
1727247600000|2024-09-25 07:00:00|15778.62|15698.62|15777.29|15697.29|15778.62|15698.62|15776.63|15696.63|10
1727247610000|2024-09-25 07:00:10|15777.61|15697.61|15777.48|15697.48|15778.08|15698.08|15777.48|15697.48|10
1727247620000|2024-09-25 07:00:20|15776.87|15696.87|15775.53|15695.53|15776.93|15696.93|15775.41|15695.41|9
1727247630000|2024-09-25 07:00:30|15775.52|15695.52|15776.87|15696.87|15776.87|15696.87|15775.52|15695.52|10
1727247640000|2024-09-25 07:00:40|15776.86|15696.86|15777.76|15697.76|15777.8|15697.8|15776.84|15696.84|7
1727247650000|2024-09-25 07:00:50|15778.39|15698.39|15779.75|15699.75|15779.75|15699.75|15778.39|15698.39|9
1727247660000|2024-09-25 07:01:00|15779.78|15699.78|15779.43|15699.43|15779.79|15699.79|15778.81|15698.81|9
1727247670000|2024-09-25 07:01:10|15779.48|15699.48|15779.21|15699.21|15779.56|15699.56|15779.21|15699.21|10
1727247680000|2024-09-25 07:01:20|15779.2|15699.2|15780.21|15700.21|15780.21|15700.21|15779.19|15699.19|8
1727247690000|2024-09-25 07:01:30|15780.2|15700.2|15781.26|15701.26|15781.26|15701.26|15780.19|15700.19|10
1727247700000|2024-09-25 07:01:40|15781.05|15701.05|15781.52|15701.52|15781.52|15701.52|15781.05|15701.05|5
1727247710000|2024-09-25 07:01:50|15781.5|15701.5|15781.16|15701.16|15781.5|15701.5|15780.92|15700.92|8
1727247720000|2024-09-25 07:02:00|15780.44|15700.44|15780.26|15700.26|15780.44|15700.44|15780.23|15700.23|7
1727247730000|2024-09-25 07:02:10|15780.67|15700.67|15777.74|15697.74|15780.67|15700.67|15777.47|15697.47|10
1727247740000|2024-09-25 07:02:20|15777.08|15697.08|15777.92|15697.92|15778.05|15698.05|15777.08|15697.08|10
1727247750000|2024-09-25 07:02:30|15777.5|15697.5|15778.98|15698.98|15778.99|15698.99|15777.5|15697.5|9
1727247760000|2024-09-25 07:02:40|15779.02|15699.02|15780.72|15700.72|15780.72|15700.72|15779.02|15699.02|8
1727247770000|2024-09-25 07:02:50|15780.96|15700.96|15781.54|15701.54|15781.54|15701.54|15780.92|15700.92|9
1727247780000|2024-09-25 07:03:00|15781.23|15701.23|15781.98|15701.98|15781.98|15701.98|15780.9|15700.9|10
1727247790000|2024-09-25 07:03:10|15782.02|15702.02|15780.84|15700.84|15782.02|15702.02|15780.84|15700.84|10
1727247800000|2024-09-25 07:03:20|15780.91|15700.91|15781.21|15701.21|15781.3|15701.3|15780.53|15700.53|9
1727247810000|2024-09-25 07:03:30|15781.54|15701.54|15780.91|15700.91|15781.62|15701.62|15780.91|15700.91|8
1727247820000|2024-09-25 07:03:40|15780.92|15700.92|15780.06|15700.06|15780.95|15700.95|15780.04|15700.04|5
1727247830000|2024-09-25 07:03:50|15779.66|15699.66|15780.2|15700.2|15780.42|15700.42|15779.39|15699.39|8
1727247840000|2024-09-25 07:04:00|15780.73|15700.73|15784.24|15704.24|15784.24|15704.24|15780.43|15700.43|6
1727247850000|2024-09-25 07:04:10|15784.23|15704.23|15787.47|15707.47|15787.47|15707.47|15784.23|15704.23|9
1727247860000|2024-09-25 07:04:20|15787.58|15707.58|15788.42|15708.42|15788.42|15708.42|15787.33|15707.33|9
1727247870000|2024-09-25 07:04:30|15787.95|15707.95|15788.46|15708.46|15788.6|15708.6|15787.95|15707.95|10
1727247880000|2024-09-25 07:04:40|15788.54|15708.54|15788.83|15708.83|15789.22|15709.22|15788.4|15708.4|10
1727247890000|2024-09-25 07:04:50|15788.86|15708.86|15788.78|15708.78|15788.86|15708.86|15788.49|15708.49|8
1727247900000|2024-09-25 07:05:00|15788.79|15708.79|15788.46|15708.46|15788.79|15708.79|15788.45|15708.45|10
1727247910000|2024-09-25 07:05:10|15788.68|15708.68|15789.06|15709.06|15789.19|15709.19|15788.42|15708.42|10
1727247920000|2024-09-25 07:05:20|15790.22|15710.22|15790.73|15710.73|15790.73|15710.73|15789.72|15709.72|10
1727247930000|2024-09-25 07:05:30|15790.74|15710.74|15789.61|15709.61|15790.91|15710.91|15789.59|15709.59|10
1727247940000|2024-09-25 07:05:40|15789.43|15709.43|15786.36|15706.36|15789.67|15709.67|15786.36|15706.36|10
1727247950000|2024-09-25 07:05:50|15786.13|15706.13|15785.05|15705.05|15786.14|15706.14|15785.05|15705.05|10
1727247960000|2024-09-25 07:06:00|15785.03|15705.03|15787.42|15707.42|15787.42|15707.42|15785.02|15705.02|9
1727247970000|2024-09-25 07:06:10|15786.94|15706.94|15786.54|15706.54|15787.1|15707.1|15786.54|15706.54|10
1727247980000|2024-09-25 07:06:20|15786.76|15706.76|15787.05|15707.05|15787.1|15707.1|15786.76|15706.76|10
1727247990000|2024-09-25 07:06:30|15787.06|15707.06|15786.41|15706.41|15787.06|15707.06|15786.41|15706.41|7
1727248000000|2024-09-25 07:06:40|15785.88|15705.88|15784.33|15704.33|15785.88|15705.88|15784.33|15704.33|9
1727248010000|2024-09-25 07:06:50|15783.81|15703.81|15783.72|15703.72|15783.9|15703.9|15783.56|15703.56|9
1727248020000|2024-09-25 07:07:00|15783.71|15703.71|15783.08|15703.08|15783.71|15703.71|15783.08|15703.08|9
1727248030000|2024-09-25 07:07:10|15783.58|15703.58|15784.85|15704.85|15784.85|15704.85|15783.58|15703.58|8
1727248040000|2024-09-25 07:07:20|15784.83|15704.83|15784.86|15704.86|15784.86|15704.86|15784.56|15704.56|5
1727248050000|2024-09-25 07:07:30|15785|15705|15785.78|15705.78|15785.78|15705.78|15784.91|15704.91|10
1727248060000|2024-09-25 07:07:40|15785.81|15705.81|15785.87|15705.87|15785.87|15705.87|15785.81|15705.81|5
1727248070000|2024-09-25 07:07:50|15785.89|15705.89|15783.99|15703.99|15785.91|15705.91|15783.36|15703.36|9
1727248080000|2024-09-25 07:08:00|15783.95|15703.95|15785.49|15705.49|15785.49|15705.49|15783.95|15703.95|10
1727248090000|2024-09-25 07:08:10|15785.56|15705.56|15785.1|15705.1|15785.56|15705.56|15784.94|15704.94|9
1727248100000|2024-09-25 07:08:20|15785.45|15705.45|15784.85|15704.85|15786.46|15706.46|15784.85|15704.85|8
1727248110000|2024-09-25 07:08:30|15785.1|15705.1|15784.17|15704.17|15785.1|15705.1|15784.17|15704.17|8
1727248120000|2024-09-25 07:08:40|15784.21|15704.21|15785.21|15705.21|15785.21|15705.21|15784.21|15704.21|7
1727248130000|2024-09-25 07:08:50|15785.3|15705.3|15786|15706|15786|15706|15784.96|15704.96|10
1727248140000|2024-09-25 07:09:00|15786.04|15706.04|15787.84|15707.84|15787.84|15707.84|15786.04|15706.04|10
1727248150000|2024-09-25 07:09:10|15787.88|15707.88|15788.02|15708.02|15788.02|15708.02|15787.61|15707.61|9
1727248160000|2024-09-25 07:09:20|15788.07|15708.07|15788.13|15708.13|15788.13|15708.13|15788.07|15708.07|5
1727248170000|2024-09-25 07:09:30|15788.07|15708.07|15788.56|15708.56|15788.71|15708.71|15788.02|15708.02|9
1727248180000|2024-09-25 07:09:40|15788.6|15708.6|15788.93|15708.93|15789.54|15709.54|15788.6|15708.6|9
1727248190000|2024-09-25 07:09:50|15788.97|15708.97|15788.92|15708.92|15789.17|15709.17|15788.92|15708.92|9
1727248200000|2024-09-25 07:10:00|15788.94|15708.94|15787.17|15707.17|15789.09|15709.09|15787.17|15707.17|8
1727248210000|2024-09-25 07:10:10|15786.95|15706.95|15786.73|15706.73|15787.17|15707.17|15786.73|15706.73|9
1727248220000|2024-09-25 07:10:20|15786.72|15706.72|15786.49|15706.49|15786.72|15706.72|15786.43|15706.43|10
1727248230000|2024-09-25 07:10:30|15786.48|15706.48|15785.93|15705.93|15786.7|15706.7|15785.93|15705.93|9
1727248240000|2024-09-25 07:10:40|15785.91|15705.91|15786.19|15706.19|15786.46|15706.46|15785.91|15705.91|7
1727248250000|2024-09-25 07:10:50|15786.17|15706.17|15784.85|15704.85|15786.17|15706.17|15784.85|15704.85|9
1727248260000|2024-09-25 07:11:00|15784.94|15704.94|15782.92|15702.92|15784.94|15704.94|15782.92|15702.92|8
1727248270000|2024-09-25 07:11:10|15782.8|15702.8|15778.91|15698.91|15782.92|15702.92|15778.91|15698.91|10
1727248280000|2024-09-25 07:11:20|15778.88|15698.88|15779.33|15699.33|15779.77|15699.77|15778.88|15698.88|9
1727248290000|2024-09-25 07:11:30|15779.35|15699.35|15778.55|15698.55|15779.58|15699.58|15777.9|15697.9|9
1727248300000|2024-09-25 07:11:40|15778.54|15698.54|15777.21|15697.21|15778.54|15698.54|15777.2|15697.2|10
1727248310000|2024-09-25 07:11:50|15777.17|15697.17|15776.56|15696.56|15777.17|15697.17|15776.54|15696.54|9
1727248320000|2024-09-25 07:12:00|15776.57|15696.57|15776.36|15696.36|15777.02|15697.02|15776.3|15696.3|9
1727248330000|2024-09-25 07:12:10|15776.38|15696.38|15776.64|15696.64|15776.91|15696.91|15776.38|15696.38|9
1727248340000|2024-09-25 07:12:20|15776.67|15696.67|15775.29|15695.29|15776.67|15696.67|15775.08|15695.08|7
1727248350000|2024-09-25 07:12:30|15775.28|15695.28|15775.13|15695.13|15775.28|15695.28|15775.13|15695.13|7
1727248360000|2024-09-25 07:12:40|15775.1|15695.1|15775.18|15695.18|15775.18|15695.18|15775.1|15695.1|6
1727248370000|2024-09-25 07:12:50|15774.96|15694.96|15774.99|15694.99|15775|15695|15774.9|15694.9|7
1727248380000|2024-09-25 07:13:00|15774.97|15694.97|15772.7|15692.7|15774.97|15694.97|15772.7|15692.7|9
1727248390000|2024-09-25 07:13:10|15772.89|15692.89|15772.84|15692.84|15773.25|15693.25|15772.82|15692.82|10
1727248400000|2024-09-25 07:13:20|15772.79|15692.79|15772.62|15692.62|15772.86|15692.86|15772.62|15692.62|7
1727248410000|2024-09-25 07:13:30|15772.61|15692.61|15772.46|15692.46|15772.61|15692.61|15772.44|15692.44|10
1727248420000|2024-09-25 07:13:40|15772.4|15692.4|15771.02|15691.02|15772.4|15692.4|15770.83|15690.83|9
1727248430000|2024-09-25 07:13:50|15770.99|15690.99|15771.12|15691.12|15771.12|15691.12|15770.96|15690.96|6
1727248440000|2024-09-25 07:14:00|15771.24|15691.24|15772.84|15692.84|15772.84|15692.84|15771.24|15691.24|6
1727248450000|2024-09-25 07:14:10|15772.83|15692.83|15773|15693|15773|15693|15772.54|15692.54|7
1727248460000|2024-09-25 07:14:20|15773.01|15693.01|15773.11|15693.11|15773.16|15693.16|15773.01|15693.01|8
1727248470000|2024-09-25 07:14:30|15773.16|15693.16|15772.54|15692.54|15773.51|15693.51|15772.54|15692.54|7
1727248480000|2024-09-25 07:14:40|15772.15|15692.15|15770.41|15690.41|15772.15|15692.15|15770.21|15690.21|9
1727248490000|2024-09-25 07:14:50|15770.28|15690.28|15769.23|15689.23|15770.28|15690.28|15769.23|15689.23|7
1727248500000|2024-09-25 07:15:00|15769.22|15689.22|15770.38|15690.38|15770.61|15690.61|15769.03|15689.03|10
1727248510000|2024-09-25 07:15:10|15770.4|15690.4|15770.64|15690.64|15770.76|15690.76|15770.1|15690.1|10
1727248520000|2024-09-25 07:15:20|15770.81|15690.81|15770.4|15690.4|15770.82|15690.82|15770.4|15690.4|9
1727248530000|2024-09-25 07:15:30|15770.38|15690.38|15770.61|15690.61|15770.61|15690.61|15769.69|15689.69|6
1727248540000|2024-09-25 07:15:40|15770.73|15690.73|15771.98|15691.98|15771.98|15691.98|15770.73|15690.73|10
1727248550000|2024-09-25 07:15:50|15772.35|15692.35|15772.47|15692.47|15772.48|15692.48|15772.3|15692.3|8
1727248560000|2024-09-25 07:16:00|15772.55|15692.55|15770.44|15690.44|15772.59|15692.59|15770.44|15690.44|10
1727248570000|2024-09-25 07:16:10|15770.39|15690.39|15769.91|15689.91|15770.39|15690.39|15769.91|15689.91|10
1727248580000|2024-09-25 07:16:20|15769.89|15689.89|15769.81|15689.81|15769.95|15689.95|15769.76|15689.76|9
1727248590000|2024-09-25 07:16:30|15769.79|15689.79|15767.88|15687.88|15769.79|15689.79|15767.88|15687.88|8
1727248600000|2024-09-25 07:16:40|15767.94|15687.94|15765.35|15685.35|15767.94|15687.94|15765.35|15685.35|10
1727248610000|2024-09-25 07:16:50|15765.19|15685.19|15753.43|15673.43|15765.19|15685.19|15753.43|15673.43|10
1727248620000|2024-09-25 07:17:00|15753.23|15673.23|15753.32|15673.32|15754.13|15674.13|15751.54|15671.54|10
1727248630000|2024-09-25 07:17:10|15754.65|15674.65|15755.48|15675.48|15756.66|15676.66|15754.65|15674.65|10
1727248640000|2024-09-25 07:17:20|15755.73|15675.73|15757.06|15677.06|15757.13|15677.13|15755.73|15675.73|9
1727248650000|2024-09-25 07:17:30|15757.04|15677.04|15758.44|15678.44|15758.44|15678.44|15757.04|15677.04|10
1727248660000|2024-09-25 07:17:40|15759.23|15679.23|15758.23|15678.23|15759.57|15679.57|15758.23|15678.23|8
1727248670000|2024-09-25 07:17:50|15757.96|15677.96|15758.7|15678.7|15759.58|15679.58|15757.85|15677.85|9
1727248680000|2024-09-25 07:18:00|15759.08|15679.08|15757.52|15677.52|15759.08|15679.08|15757.35|15677.35|9
1727248690000|2024-09-25 07:18:10|15757.28|15677.28|15757.33|15677.33|15757.33|15677.33|15755.87|15675.87|10
1727248700000|2024-09-25 07:18:20|15757.8|15677.8|15756.56|15676.56|15757.8|15677.8|15756.31|15676.31|8
1727248710000|2024-09-25 07:18:30|15756.45|15676.45|15756.67|15676.67|15756.67|15676.67|15756.45|15676.45|7
1727248720000|2024-09-25 07:18:40|15756.69|15676.69|15756.52|15676.52|15757.07|15677.07|15756.52|15676.52|5
1727248730000|2024-09-25 07:18:50|15756.51|15676.51|15756.46|15676.46|15756.51|15676.51|15756.17|15676.17|7
1727248740000|2024-09-25 07:19:00|15756.52|15676.52|15752.23|15672.23|15756.52|15676.52|15752.05|15672.05|10
1727248750000|2024-09-25 07:19:10|15752.4|15672.4|15751.51|15671.51|15753.15|15673.15|15751.51|15671.51|10
1727248760000|2024-09-25 07:19:20|15751.46|15671.46|15751.46|15671.46|15751.48|15671.48|15751.44|15671.44|7
1727248770000|2024-09-25 07:19:30|15751.47|15671.47|15751.92|15671.92|15752.17|15672.17|15751.47|15671.47|8
1727248780000|2024-09-25 07:19:40|15752.04|15672.04|15750.4|15670.4|15752.04|15672.04|15750.39|15670.39|7
1727248790000|2024-09-25 07:19:50|15749.93|15669.93|15749.99|15669.99|15750.48|15670.48|15749.8|15669.8|9
1727248800000|2024-09-25 07:20:00|15750.12|15670.12|15747.45|15667.45|15750.24|15670.24|15747.45|15667.45|10
1727248810000|2024-09-25 07:20:10|15746.11|15666.11|15743.67|15663.67|15746.11|15666.11|15743.67|15663.67|10
1727248820000|2024-09-25 07:20:20|15743.96|15663.96|15745.17|15665.17|15745.17|15665.17|15743.68|15663.68|10
1727248830000|2024-09-25 07:20:30|15746.55|15666.55|15747.74|15667.74|15748.27|15668.27|15745.92|15665.92|9
1727248840000|2024-09-25 07:20:40|15748.6|15668.6|15750.65|15670.65|15750.65|15670.65|15748.6|15668.6|10
1727248850000|2024-09-25 07:20:50|15750.75|15670.75|15749.66|15669.66|15750.75|15670.75|15749.49|15669.49|8
1727248860000|2024-09-25 07:21:00|15750.13|15670.13|15750.82|15670.82|15751.14|15671.14|15750.13|15670.13|9
1727248870000|2024-09-25 07:21:10|15750.86|15670.86|15752.27|15672.27|15752.27|15672.27|15750.86|15670.86|9
1727248880000|2024-09-25 07:21:20|15752.29|15672.29|15755.13|15675.13|15755.17|15675.17|15752.29|15672.29|9
1727248890000|2024-09-25 07:21:30|15754.93|15674.93|15754.79|15674.79|15755.9|15675.9|15754.79|15674.79|9
1727248900000|2024-09-25 07:21:40|15754.78|15674.78|15757.2|15677.2|15757.2|15677.2|15754.78|15674.78|8
1727248910000|2024-09-25 07:21:50|15757.55|15677.55|15758.16|15678.16|15758.16|15678.16|15756.26|15676.26|10
1727248920000|2024-09-25 07:22:00|15759.06|15679.06|15759.17|15679.17|15759.5|15679.5|15758.94|15678.94|8
1727248930000|2024-09-25 07:22:10|15759.21|15679.21|15758.49|15678.49|15759.47|15679.47|15758.49|15678.49|8
1727248940000|2024-09-25 07:22:20|15758.1|15678.1|15758.18|15678.18|15758.33|15678.33|15758.1|15678.1|8
1727248950000|2024-09-25 07:22:30|15758.3|15678.3|15761.13|15681.13|15761.13|15681.13|15758.3|15678.3|9
1727248960000|2024-09-25 07:22:40|15761.14|15681.14|15764.18|15684.18|15764.18|15684.18|15761.14|15681.14|9
1727248970000|2024-09-25 07:22:50|15764.35|15684.35|15766.01|15686.01|15766.01|15686.01|15764.35|15684.35|8
1727248980000|2024-09-25 07:23:00|15766.52|15686.52|15768.61|15688.61|15769.25|15689.25|15766.52|15686.52|8
1727248990000|2024-09-25 07:23:10|15768.58|15688.58|15772.17|15692.17|15772.17|15692.17|15768.58|15688.58|8
1727249000000|2024-09-25 07:23:20|15770.93|15690.93|15771.95|15691.95|15773.16|15693.16|15770.55|15690.55|10
1727249010000|2024-09-25 07:23:30|15771.8|15691.8|15772.77|15692.77|15772.79|15692.79|15771.15|15691.15|9
1727249020000|2024-09-25 07:23:40|15772.75|15692.75|15772.71|15692.71|15772.84|15692.84|15772.69|15692.69|8
1727249030000|2024-09-25 07:23:50|15772.7|15692.7|15772.03|15692.03|15772.7|15692.7|15772.03|15692.03|4
1727249040000|2024-09-25 07:24:00|15772.01|15692.01|15773.72|15693.72|15773.72|15693.72|15772.01|15692.01|8
1727249050000|2024-09-25 07:24:10|15773.78|15693.78|15774.54|15694.54|15774.54|15694.54|15773.65|15693.65|10
1727249060000|2024-09-25 07:24:20|15774.6|15694.6|15774.53|15694.53|15774.7|15694.7|15774.53|15694.53|9
1727249070000|2024-09-25 07:24:30|15774.49|15694.49|15774.5|15694.5|15774.51|15694.51|15774.49|15694.49|6
1727249080000|2024-09-25 07:24:40|15774.45|15694.45|15772.94|15692.94|15774.45|15694.45|15772.94|15692.94|9
1727249090000|2024-09-25 07:24:50|15773.2|15693.2|15773.05|15693.05|15773.55|15693.55|15772.89|15692.89|8
1727249100000|2024-09-25 07:25:00|15773.06|15693.06|15773.35|15693.35|15773.35|15693.35|15773.06|15693.06|8
1727249110000|2024-09-25 07:25:10|15773.36|15693.36|15774.23|15694.23|15774.23|15694.23|15773.36|15693.36|7
1727249120000|2024-09-25 07:25:20|15774.4|15694.4|15775.21|15695.21|15775.21|15695.21|15774.4|15694.4|8
1727249130000|2024-09-25 07:25:30|15775.22|15695.22|15775.43|15695.43|15775.43|15695.43|15774.87|15694.87|9
1727249140000|2024-09-25 07:25:40|15775.42|15695.42|15775.21|15695.21|15775.47|15695.47|15775.21|15695.21|8
1727249150000|2024-09-25 07:25:50|15775.24|15695.24|15774.83|15694.83|15775.24|15695.24|15774.74|15694.74|5
1727249160000|2024-09-25 07:26:00|15774.85|15694.85|15774.97|15694.97|15774.97|15694.97|15774.85|15694.85|5
1727249170000|2024-09-25 07:26:10|15776.08|15696.08|15777.02|15697.02|15777.03|15697.03|15776.08|15696.08|8
1727249180000|2024-09-25 07:26:20|15777.17|15697.17|15777.73|15697.73|15777.73|15697.73|15777.17|15697.17|9
1727249190000|2024-09-25 07:26:30|15778.09|15698.09|15778.24|15698.24|15778.28|15698.28|15777.74|15697.74|6
1727249200000|2024-09-25 07:26:40|15778.41|15698.41|15778.04|15698.04|15778.57|15698.57|15778|15698|7
1727249210000|2024-09-25 07:26:50|15778.27|15698.27|15777.4|15697.4|15778.27|15698.27|15777.39|15697.39|7
1727249220000|2024-09-25 07:27:00|15777.39|15697.39|15777.68|15697.68|15777.68|15697.68|15777.38|15697.38|7
1727249230000|2024-09-25 07:27:10|15777.69|15697.69|15778.47|15698.47|15778.57|15698.57|15777.64|15697.64|8
1727249240000|2024-09-25 07:27:20|15778.68|15698.68|15778.02|15698.02|15778.7|15698.7|15777.93|15697.93|8
1727249250000|2024-09-25 07:27:30|15778.01|15698.01|15778.06|15698.06|15778.06|15698.06|15778.01|15698.01|4
1727249260000|2024-09-25 07:27:40|15777.89|15697.89|15778.74|15698.74|15778.74|15698.74|15777.86|15697.86|8
1727249270000|2024-09-25 07:27:50|15778.75|15698.75|15779.38|15699.38|15779.38|15699.38|15778.73|15698.73|6
1727249280000|2024-09-25 07:28:00|15779.5|15699.5|15779.69|15699.69|15779.69|15699.69|15779.46|15699.46|10
1727249290000|2024-09-25 07:28:10|15779.71|15699.71|15779.01|15699.01|15779.75|15699.75|15779.01|15699.01|9
1727249300000|2024-09-25 07:28:20|15779|15699|15779.25|15699.25|15779.25|15699.25|15779|15699|8
1727249310000|2024-09-25 07:28:30|15779.26|15699.26|15779.19|15699.19|15779.26|15699.26|15779.19|15699.19|4
1727249320000|2024-09-25 07:28:40|15778.96|15698.96|15779.14|15699.14|15779.14|15699.14|15778.96|15698.96|7
1727249330000|2024-09-25 07:28:50|15779.25|15699.25|15779.23|15699.23|15779.26|15699.26|15779.19|15699.19|7
1727249340000|2024-09-25 07:29:00|15779.25|15699.25|15780.2|15700.2|15780.2|15700.2|15779.24|15699.24|9
1727249350000|2024-09-25 07:29:10|15780.23|15700.23|15780.71|15700.71|15781|15701|15780.23|15700.23|9
1727249360000|2024-09-25 07:29:20|15780.77|15700.77|15781.18|15701.18|15781.28|15701.28|15780.77|15700.77|8
1727249370000|2024-09-25 07:29:30|15781.77|15701.77|15781.77|15701.77|15781.79|15701.79|15781.57|15701.57|8
1727249380000|2024-09-25 07:29:40|15781.78|15701.78|15781.88|15701.88|15781.89|15701.89|15781.78|15701.78|8
1727249390000|2024-09-25 07:29:50|15781.87|15701.87|15782.37|15702.37|15782.38|15702.38|15781.87|15701.87|7
1727249400000|2024-09-25 07:30:00|15782.38|15702.38|15780.94|15700.94|15782.51|15702.51|15780.64|15700.64|9
1727249410000|2024-09-25 07:30:10|15781.08|15701.08|15784.3|15704.3|15785.32|15705.32|15780.13|15700.13|10
1727249420000|2024-09-25 07:30:20|15784.41|15704.41|15785.15|15705.15|15785.38|15705.38|15784.41|15704.41|10
1727249430000|2024-09-25 07:30:30|15784.72|15704.72|15784.04|15704.04|15784.74|15704.74|15784|15704|7
1727249440000|2024-09-25 07:30:40|15784.02|15704.02|15783.91|15703.91|15784.02|15704.02|15783.65|15703.65|7
1727249450000|2024-09-25 07:30:50|15783.92|15703.92|15783.99|15703.99|15783.99|15703.99|15783.91|15703.91|7
1727249460000|2024-09-25 07:31:00|15784.01|15704.01|15784.55|15704.55|15784.55|15704.55|15783.94|15703.94|8
1727249470000|2024-09-25 07:31:10|15785.08|15705.08|15785.31|15705.31|15785.33|15705.33|15784.6|15704.6|9
1727249480000|2024-09-25 07:31:20|15785.36|15705.36|15785.65|15705.65|15785.72|15705.72|15785.36|15705.36|9
1727249490000|2024-09-25 07:31:30|15785.27|15705.27|15784.03|15704.03|15785.27|15705.27|15783.92|15703.92|5
1727249500000|2024-09-25 07:31:40|15784.3|15704.3|15784.5|15704.5|15784.51|15704.51|15784.07|15704.07|7
1727249510000|2024-09-25 07:31:50|15784.51|15704.51|15784.41|15704.41|15784.54|15704.54|15784.41|15704.41|6
1727249520000|2024-09-25 07:32:00|15782.61|15702.61|15779.16|15699.16|15782.61|15702.61|15779.16|15699.16|9
1727249530000|2024-09-25 07:32:10|15779.17|15699.17|15779.54|15699.54|15779.54|15699.54|15779.16|15699.16|8
1727249540000|2024-09-25 07:32:20|15779.55|15699.55|15780.57|15700.57|15780.78|15700.78|15779.55|15699.55|8
1727249550000|2024-09-25 07:32:30|15779.8|15699.8|15780.03|15700.03|15780.79|15700.79|15779.8|15699.8|10
1727249560000|2024-09-25 07:32:40|15780.04|15700.04|15781.08|15701.08|15781.08|15701.08|15780.04|15700.04|9
1727249570000|2024-09-25 07:32:50|15781.17|15701.17|15781.3|15701.3|15781.3|15701.3|15780.79|15700.79|8
1727249580000|2024-09-25 07:33:00|15781.54|15701.54|15781.61|15701.61|15781.61|15701.61|15781.5|15701.5|8
1727249590000|2024-09-25 07:33:10|15781.04|15701.04|15777.06|15697.06|15781.04|15701.04|15776.6|15696.6|8
1727249600000|2024-09-25 07:33:20|15776.85|15696.85|15776.33|15696.33|15776.85|15696.85|15776.27|15696.27|7
1727249610000|2024-09-25 07:33:30|15775.89|15695.89|15776.5|15696.5|15776.66|15696.66|15775.88|15695.88|9
1727249620000|2024-09-25 07:33:40|15776.47|15696.47|15777.77|15697.77|15777.86|15697.86|15776.45|15696.45|10
1727249630000|2024-09-25 07:33:50|15777.8|15697.8|15777.58|15697.58|15777.81|15697.81|15777.49|15697.49|7
1727249640000|2024-09-25 07:34:00|15777.63|15697.63|15776.63|15696.63|15777.63|15697.63|15776.63|15696.63|9
1727249650000|2024-09-25 07:34:10|15776.55|15696.55|15776.05|15696.05|15777.04|15697.04|15776.05|15696.05|9
1727249660000|2024-09-25 07:34:20|15776.04|15696.04|15776.73|15696.73|15776.73|15696.73|15775.94|15695.94|9
1727249670000|2024-09-25 07:34:30|15776.75|15696.75|15777|15697|15777.01|15697.01|15776.75|15696.75|7
1727249680000|2024-09-25 07:34:40|15776.97|15696.97|15777.52|15697.52|15777.52|15697.52|15776.97|15696.97|7
1727249690000|2024-09-25 07:34:50|15777.78|15697.78|15777.48|15697.48|15778.18|15698.18|15777.48|15697.48|5
1727249700000|2024-09-25 07:35:00|15777.46|15697.46|15777.15|15697.15|15777.46|15697.46|15777.15|15697.15|9
1727249710000|2024-09-25 07:35:10|15777.16|15697.16|15777.29|15697.29|15777.32|15697.32|15777.15|15697.15|7
1727249720000|2024-09-25 07:35:20|15777.57|15697.57|15779.16|15699.16|15779.16|15699.16|15777.57|15697.57|7
1727249730000|2024-09-25 07:35:30|15779.17|15699.17|15780.42|15700.42|15780.42|15700.42|15779.17|15699.17|8
1727249740000|2024-09-25 07:35:40|15780.66|15700.66|15780.73|15700.73|15780.74|15700.74|15780.66|15700.66|8
1727249750000|2024-09-25 07:35:50|15781.02|15701.02|15782.61|15702.61|15782.63|15702.63|15780.93|15700.93|9
1727249760000|2024-09-25 07:36:00|15782.69|15702.69|15783.19|15703.19|15783.37|15703.37|15782.69|15702.69|9
1727249770000|2024-09-25 07:36:10|15783.17|15703.17|15782.72|15702.72|15783.17|15703.17|15782.7|15702.7|7
1727249780000|2024-09-25 07:36:20|15782.51|15702.51|15781.66|15701.66|15782.89|15702.89|15781.66|15701.66|8
1727249790000|2024-09-25 07:36:30|15782.08|15702.08|15781.87|15701.87|15782.73|15702.73|15781.82|15701.82|10
1727249800000|2024-09-25 07:36:40|15782.42|15702.42|15782.25|15702.25|15782.42|15702.42|15782.11|15702.11|8
1727249810000|2024-09-25 07:36:50|15782.24|15702.24|15783.71|15703.71|15783.77|15703.77|15782.24|15702.24|6
1727249820000|2024-09-25 07:37:00|15783.7|15703.7|15784.29|15704.29|15784.3|15704.3|15783.36|15703.36|9
1727249830000|2024-09-25 07:37:10|15784.28|15704.28|15784.75|15704.75|15784.75|15704.75|15784.28|15704.28|7
1727249840000|2024-09-25 07:37:20|15784.74|15704.74|15784.71|15704.71|15785.11|15705.11|15784.34|15704.34|8
1727249850000|2024-09-25 07:37:30|15786.07|15706.07|15786.13|15706.13|15786.19|15706.19|15785.88|15705.88|9
1727249860000|2024-09-25 07:37:40|15786.74|15706.74|15786.36|15706.36|15786.74|15706.74|15785.95|15705.95|7
1727249870000|2024-09-25 07:37:50|15786.33|15706.33|15785.55|15705.55|15786.33|15706.33|15785.53|15705.53|10
1727249880000|2024-09-25 07:38:00|15786.06|15706.06|15786.41|15706.41|15786.41|15706.41|15785.76|15705.76|6
1727249890000|2024-09-25 07:38:10|15786.45|15706.45|15786.85|15706.85|15787.69|15707.69|15786.45|15706.45|8
1727249900000|2024-09-25 07:38:20|15787.3|15707.3|15789.15|15709.15|15789.15|15709.15|15787.23|15707.23|9
1727249910000|2024-09-25 07:38:30|15789.17|15709.17|15791.39|15711.39|15791.39|15711.39|15789.16|15709.16|8
1727249920000|2024-09-25 07:38:40|15794.03|15714.03|15796.84|15716.84|15796.93|15716.93|15794.03|15714.03|10
1727249930000|2024-09-25 07:38:50|15796.86|15716.86|15797.53|15717.53|15797.53|15717.53|15796.86|15716.86|9
1727249940000|2024-09-25 07:39:00|15797.64|15717.64|15794.93|15714.93|15797.64|15717.64|15794.93|15714.93|10
1727249950000|2024-09-25 07:39:10|15794.57|15714.57|15794.61|15714.61|15794.61|15714.61|15794.04|15714.04|10
1727249960000|2024-09-25 07:39:20|15795.83|15715.83|15796.23|15716.23|15796.23|15716.23|15795.83|15715.83|10
1727249970000|2024-09-25 07:39:30|15796.24|15716.24|15797.23|15717.23|15797.43|15717.43|15796.24|15716.24|8
1727249980000|2024-09-25 07:39:40|15797.27|15717.27|15798.2|15718.2|15798.28|15718.28|15796.3|15716.3|10
1727249990000|2024-09-25 07:39:50|15798.27|15718.27|15799.24|15719.24|15799.24|15719.24|15798.02|15718.02|6
1727250000000|2024-09-25 07:40:00|15799.83|15719.83|15799.92|15719.92|15800.26|15720.26|15799.58|15719.58|8
1727250010000|2024-09-25 07:40:10|15799.95|15719.95|15799.71|15719.71|15800.11|15720.11|15799.59|15719.59|10
1727250020000|2024-09-25 07:40:20|15799.82|15719.82|15799.29|15719.29|15799.85|15719.85|15799.29|15719.29|10
1727250030000|2024-09-25 07:40:30|15798.77|15718.77|15799.57|15719.57|15799.57|15719.57|15798.51|15718.51|10
1727250040000|2024-09-25 07:40:40|15799.58|15719.58|15799.46|15719.46|15799.6|15719.6|15799.46|15719.46|8
1727250050000|2024-09-25 07:40:50|15799.47|15719.47|15799.05|15719.05|15799.47|15719.47|15799.05|15719.05|5
1727250060000|2024-09-25 07:41:00|15799.06|15719.06|15799.52|15719.52|15799.57|15719.57|15799.06|15719.06|10
1727250070000|2024-09-25 07:41:10|15799.47|15719.47|15801.77|15721.77|15801.77|15721.77|15799.47|15719.47|9
1727250080000|2024-09-25 07:41:20|15801.92|15721.92|15800.04|15720.04|15802.02|15722.02|15800.04|15720.04|9
1727250090000|2024-09-25 07:41:30|15799.61|15719.61|15799.88|15719.88|15799.88|15719.88|15798.83|15718.83|10
1727250100000|2024-09-25 07:41:40|15799.47|15719.47|15800.28|15720.28|15800.28|15720.28|15799.45|15719.45|8
1727250110000|2024-09-25 07:41:50|15800.3|15720.3|15798.12|15718.12|15800.33|15720.33|15798.12|15718.12|10
1727250120000|2024-09-25 07:42:00|15798.49|15718.49|15797.54|15717.54|15798.49|15718.49|15797.54|15717.54|10
1727250130000|2024-09-25 07:42:10|15797.53|15717.53|15798.45|15718.45|15798.46|15718.46|15797.52|15717.52|7
1727250140000|2024-09-25 07:42:20|15797.79|15717.79|15797.61|15717.61|15798.46|15718.46|15797.61|15717.61|7
1727250150000|2024-09-25 07:42:30|15797.62|15717.62|15796.89|15716.89|15798.19|15718.19|15796.88|15716.88|9
1727250160000|2024-09-25 07:42:40|15796.87|15716.87|15793.64|15713.64|15796.87|15716.87|15793.61|15713.61|10
1727250170000|2024-09-25 07:42:50|15793.62|15713.62|15792.66|15712.66|15793.66|15713.66|15792.58|15712.58|10
1727250180000|2024-09-25 07:43:00|15792.64|15712.64|15792.61|15712.61|15793.45|15713.45|15792.61|15712.61|10
1727250190000|2024-09-25 07:43:10|15792.51|15712.51|15791.85|15711.85|15792.51|15712.51|15790.88|15710.88|10
1727250200000|2024-09-25 07:43:20|15791.84|15711.84|15792.57|15712.57|15792.57|15712.57|15791.59|15711.59|8
1727250210000|2024-09-25 07:43:30|15792.33|15712.33|15791.99|15711.99|15792.33|15712.33|15791.45|15711.45|9
1727250220000|2024-09-25 07:43:40|15791.96|15711.96|15791.37|15711.37|15791.96|15711.96|15791.37|15711.37|8
1727250230000|2024-09-25 07:43:50|15791.39|15711.39|15791.32|15711.32|15791.44|15711.44|15791.32|15711.32|8
1727250240000|2024-09-25 07:44:00|15791.31|15711.31|15792.03|15712.03|15792.03|15712.03|15791.31|15711.31|8
1727250250000|2024-09-25 07:44:10|15791.82|15711.82|15791.6|15711.6|15792.02|15712.02|15791.6|15711.6|9
1727250260000|2024-09-25 07:44:20|15791.63|15711.63|15791.91|15711.91|15792.03|15712.03|15791.22|15711.22|9
1727250270000|2024-09-25 07:44:30|15791.89|15711.89|15791.76|15711.76|15791.99|15711.99|15791.51|15711.51|9
1727250280000|2024-09-25 07:44:40|15791.77|15711.77|15791.76|15711.76|15792.09|15712.09|15791.76|15711.76|8
1727250290000|2024-09-25 07:44:50|15791.78|15711.78|15791.83|15711.83|15791.95|15711.95|15791.7|15711.7|9
1727250300000|2024-09-25 07:45:00|15791.02|15711.02|15790.78|15710.78|15791.02|15711.02|15790.78|15710.78|7
1727250310000|2024-09-25 07:45:10|15791.2|15711.2|15791.19|15711.19|15791.49|15711.49|15791.07|15711.07|9
1727250320000|2024-09-25 07:45:20|15790.87|15710.87|15789.6|15709.6|15790.87|15710.87|15789.54|15709.54|9
1727250330000|2024-09-25 07:45:30|15789.61|15709.61|15787.84|15707.84|15789.61|15709.61|15787.84|15707.84|8
1727250340000|2024-09-25 07:45:40|15787.8|15707.8|15789.34|15709.34|15789.37|15709.37|15787.8|15707.8|10
1727250350000|2024-09-25 07:45:50|15789.33|15709.33|15789.23|15709.23|15789.44|15709.44|15789.23|15709.23|5
1727250360000|2024-09-25 07:46:00|15788.54|15708.54|15787.28|15707.28|15788.54|15708.54|15787.17|15707.17|9
1727250370000|2024-09-25 07:46:10|15787.34|15707.34|15786.54|15706.54|15787.89|15707.89|15786.54|15706.54|10
1727250380000|2024-09-25 07:46:20|15786.63|15706.63|15785.17|15705.17|15786.71|15706.71|15785.17|15705.17|9
1727250390000|2024-09-25 07:46:30|15785.13|15705.13|15784.02|15704.02|15785.24|15705.24|15783.32|15703.32|10
1727250400000|2024-09-25 07:46:40|15784.01|15704.01|15783.59|15703.59|15784.01|15704.01|15783.59|15703.59|5
1727250410000|2024-09-25 07:46:50|15783.53|15703.53|15781.27|15701.27|15783.56|15703.56|15781.27|15701.27|9
1727250420000|2024-09-25 07:47:00|15781.28|15701.28|15781.1|15701.1|15781.28|15701.28|15780.81|15700.81|8
1727250430000|2024-09-25 07:47:10|15781.02|15701.02|15780.28|15700.28|15781.02|15701.02|15780.05|15700.05|10
1727250440000|2024-09-25 07:47:20|15780.39|15700.39|15780.56|15700.56|15780.56|15700.56|15780.04|15700.04|9
1727250450000|2024-09-25 07:47:30|15780.57|15700.57|15780.68|15700.68|15780.81|15700.81|15780.57|15700.57|9
1727250460000|2024-09-25 07:47:40|15780.22|15700.22|15780.5|15700.5|15780.51|15700.51|15780.08|15700.08|9
1727250470000|2024-09-25 07:47:50|15780.28|15700.28|15780.08|15700.08|15780.28|15700.28|15780.08|15700.08|8
1727250480000|2024-09-25 07:48:00|15780.05|15700.05|15781.63|15701.63|15781.63|15701.63|15779.65|15699.65|9
1727250490000|2024-09-25 07:48:10|15782.33|15702.33|15781.68|15701.68|15782.59|15702.59|15781.68|15701.68|9
1727250500000|2024-09-25 07:48:20|15781.65|15701.65|15779.86|15699.86|15781.65|15701.65|15779.86|15699.86|9
1727250510000|2024-09-25 07:48:30|15779.88|15699.88|15780.33|15700.33|15780.33|15700.33|15779.88|15699.88|9
1727250520000|2024-09-25 07:48:40|15780.29|15700.29|15780.96|15700.96|15780.96|15700.96|15780.26|15700.26|7
1727250530000|2024-09-25 07:48:50|15780.59|15700.59|15780.14|15700.14|15780.59|15700.59|15779.99|15699.99|10
1727250540000|2024-09-25 07:49:00|15780.16|15700.16|15780.6|15700.6|15780.6|15700.6|15780.16|15700.16|10
1727250550000|2024-09-25 07:49:10|15780.61|15700.61|15782.32|15702.32|15782.32|15702.32|15780.61|15700.61|10
1727250560000|2024-09-25 07:49:20|15782.41|15702.41|15782.62|15702.62|15782.62|15702.62|15782.41|15702.41|4
1727250570000|2024-09-25 07:49:30|15782.64|15702.64|15781.95|15701.95|15782.68|15702.68|15781.81|15701.81|8
1727250580000|2024-09-25 07:49:40|15781.94|15701.94|15783.07|15703.07|15783.07|15703.07|15781.51|15701.51|7
1727250590000|2024-09-25 07:49:50|15783.51|15703.51|15785.2|15705.2|15785.2|15705.2|15783.1|15703.1|9
1727250600000|2024-09-25 07:50:00|15784.72|15704.72|15784.34|15704.34|15784.91|15704.91|15784.1|15704.1|9
1727250610000|2024-09-25 07:50:10|15784.3|15704.3|15784.61|15704.61|15784.86|15704.86|15784.25|15704.25|8
1727250620000|2024-09-25 07:50:20|15784.63|15704.63|15783.68|15703.68|15784.63|15704.63|15783.68|15703.68|9
1727250630000|2024-09-25 07:50:30|15783.69|15703.69|15783.95|15703.95|15783.95|15703.95|15783.56|15703.56|6
1727250640000|2024-09-25 07:50:40|15784.06|15704.06|15784.7|15704.7|15784.74|15704.74|15784.06|15704.06|10
1727250650000|2024-09-25 07:50:50|15784.73|15704.73|15784.64|15704.64|15784.73|15704.73|15784.64|15704.64|6
1727250660000|2024-09-25 07:51:00|15785.24|15705.24|15785.15|15705.15|15785.57|15705.57|15785.12|15705.12|10
1727250670000|2024-09-25 07:51:10|15785.16|15705.16|15785.91|15705.91|15785.91|15705.91|15785.15|15705.15|9
1727250680000|2024-09-25 07:51:20|15785.89|15705.89|15785.27|15705.27|15785.89|15705.89|15785.2|15705.2|9
1727250690000|2024-09-25 07:51:30|15785.3|15705.3|15784.69|15704.69|15785.3|15705.3|15784.69|15704.69|8
1727250700000|2024-09-25 07:51:40|15784.58|15704.58|15782.7|15702.7|15784.58|15704.58|15782.7|15702.7|9
1727250710000|2024-09-25 07:51:50|15782.67|15702.67|15782.88|15702.88|15782.93|15702.93|15782.67|15702.67|9
1727250720000|2024-09-25 07:52:00|15782.86|15702.86|15783.9|15703.9|15783.9|15703.9|15782.83|15702.83|10
1727250730000|2024-09-25 07:52:10|15783.71|15703.71|15783.62|15703.62|15784.11|15704.11|15783.62|15703.62|9
1727250740000|2024-09-25 07:52:20|15783.61|15703.61|15783.12|15703.12|15783.61|15703.61|15783.12|15703.12|7
1727250750000|2024-09-25 07:52:30|15783.03|15703.03|15786.45|15706.45|15786.46|15706.46|15783.03|15703.03|10
1727250760000|2024-09-25 07:52:40|15786.31|15706.31|15786.42|15706.42|15786.42|15706.42|15786.03|15706.03|9
1727250770000|2024-09-25 07:52:50|15786.43|15706.43|15786.6|15706.6|15786.61|15706.61|15786.43|15706.43|4
1727250780000|2024-09-25 07:53:00|15786.59|15706.59|15786.52|15706.52|15786.6|15706.6|15786.52|15706.52|6
1727250790000|2024-09-25 07:53:10|15786.5|15706.5|15789|15709|15789|15709|15786.5|15706.5|7
1727250800000|2024-09-25 07:53:20|15789.2|15709.2|15789.3|15709.3|15789.32|15709.32|15788.28|15708.28|10
1727250810000|2024-09-25 07:53:30|15789.37|15709.37|15789.82|15709.82|15789.82|15709.82|15789.35|15709.35|8
1727250820000|2024-09-25 07:53:40|15789.36|15709.36|15789.09|15709.09|15789.36|15709.36|15789.04|15709.04|8
1727250830000|2024-09-25 07:53:50|15789.22|15709.22|15789|15709|15789.39|15709.39|15788.64|15708.64|9
1727250840000|2024-09-25 07:54:00|15788.98|15708.98|15791.68|15711.68|15791.68|15711.68|15788.98|15708.98|10
1727250850000|2024-09-25 07:54:10|15791.66|15711.66|15791.69|15711.69|15792.09|15712.09|15791.52|15711.52|9
1727250860000|2024-09-25 07:54:20|15791.72|15711.72|15791.64|15711.64|15791.74|15711.74|15791.63|15711.63|8
1727250870000|2024-09-25 07:54:30|15791.79|15711.79|15792.26|15712.26|15792.26|15712.26|15791.6|15711.6|8
1727250880000|2024-09-25 07:54:40|15792.24|15712.24|15791.53|15711.53|15792.24|15712.24|15791.53|15711.53|6
1727250890000|2024-09-25 07:54:50|15791.51|15711.51|15791.78|15711.78|15791.89|15711.89|15791.51|15711.51|7
1727250900000|2024-09-25 07:55:00|15791.77|15711.77|15791.84|15711.84|15791.84|15711.84|15791.73|15711.73|9
1727250910000|2024-09-25 07:55:10|15791.81|15711.81|15791.32|15711.32|15791.84|15711.84|15791.32|15711.32|10
1727250920000|2024-09-25 07:55:20|15791.34|15711.34|15791.85|15711.85|15791.85|15711.85|15791.34|15711.34|9
1727250930000|2024-09-25 07:55:30|15791.83|15711.83|15791.9|15711.9|15792.04|15712.04|15791.62|15711.62|8
1727250940000|2024-09-25 07:55:40|15791.91|15711.91|15792.02|15712.02|15792.02|15712.02|15791.65|15711.65|9
1727250950000|2024-09-25 07:55:50|15792.03|15712.03|15791.72|15711.72|15792.03|15712.03|15791.72|15711.72|7
1727250960000|2024-09-25 07:56:00|15791.74|15711.74|15792.32|15712.32|15792.32|15712.32|15791.55|15711.55|9
1727250970000|2024-09-25 07:56:10|15792.68|15712.68|15794.3|15714.3|15794.3|15714.3|15792.68|15712.68|10
1727250980000|2024-09-25 07:56:20|15794.69|15714.69|15794.38|15714.38|15794.7|15714.7|15794.11|15714.11|8
1727250990000|2024-09-25 07:56:30|15794.4|15714.4|15795.66|15715.66|15795.66|15715.66|15794.4|15714.4|10
1727251000000|2024-09-25 07:56:40|15795.68|15715.68|15795.66|15715.66|15795.68|15715.68|15795.52|15715.52|8
1727251010000|2024-09-25 07:56:50|15795.68|15715.68|15796.12|15716.12|15796.13|15716.13|15795.68|15715.68|8
1727251020000|2024-09-25 07:57:00|15796.11|15716.11|15795.82|15715.82|15796.11|15716.11|15795.82|15715.82|9
1727251030000|2024-09-25 07:57:10|15795.39|15715.39|15795.43|15715.43|15795.7|15715.7|15795.07|15715.07|10
1727251040000|2024-09-25 07:57:20|15796.02|15716.02|15795.82|15715.82|15796.04|15716.04|15795.75|15715.75|10
1727251050000|2024-09-25 07:57:30|15795.8|15715.8|15795.94|15715.94|15796.24|15716.24|15795.33|15715.33|9
1727251060000|2024-09-25 07:57:40|15796.07|15716.07|15796.23|15716.23|15796.62|15716.62|15796.06|15716.06|9
1727251070000|2024-09-25 07:57:50|15796.14|15716.14|15796.56|15716.56|15796.64|15716.64|15796.13|15716.13|9
1727251080000|2024-09-25 07:58:00|15796.17|15716.17|15795.77|15715.77|15796.17|15716.17|15795.35|15715.35|8
1727251090000|2024-09-25 07:58:10|15795.43|15715.43|15794.59|15714.59|15795.43|15715.43|15794.11|15714.11|7
1727251100000|2024-09-25 07:58:20|15794.6|15714.6|15795.34|15715.34|15795.43|15715.43|15794.46|15714.46|9
1727251110000|2024-09-25 07:58:30|15795.47|15715.47|15795.65|15715.65|15795.77|15715.77|15795.43|15715.43|7
1727251120000|2024-09-25 07:58:40|15795.57|15715.57|15795.98|15715.98|15796.26|15716.26|15795.57|15715.57|8
1727251130000|2024-09-25 07:58:50|15795.97|15715.97|15795.4|15715.4|15796.1|15716.1|15795.4|15715.4|6
1727251140000|2024-09-25 07:59:00|15795.57|15715.57|15795.24|15715.24|15795.57|15715.57|15795.09|15715.09|6
1727251150000|2024-09-25 07:59:10|15795|15715|15794.99|15714.99|15795.02|15715.02|15794.98|15714.98|9
1727251160000|2024-09-25 07:59:20|15795|15715|15794.91|15714.91|15795.09|15715.09|15794.91|15714.91|9
1727251170000|2024-09-25 07:59:30|15794.69|15714.69|15794.78|15714.78|15794.78|15714.78|15794.69|15714.69|6
1727251180000|2024-09-25 07:59:40|15795.5|15715.5|15795.94|15715.94|15795.94|15715.94|15795.33|15715.33|9
1727251190000|2024-09-25 07:59:50|15795.93|15715.93|15795.56|15715.56|15795.93|15715.93|15795.56|15715.56|7
1727251200000|2024-09-25 08:00:00|15795.55|15715.55|15793.8|15713.8|15795.56|15715.56|15793.8|15713.8|8
1727251210000|2024-09-25 08:00:10|15793.87|15713.87|15793.48|15713.48|15794.1|15714.1|15793.25|15713.25|7
1727251220000|2024-09-25 08:00:20|15793.5|15713.5|15791.81|15711.81|15793.67|15713.67|15791.81|15711.81|8
1727251230000|2024-09-25 08:00:30|15791.77|15711.77|15792.5|15712.5|15792.5|15712.5|15791.77|15711.77|9
1727251240000|2024-09-25 08:00:40|15792.97|15712.97|15797.4|15717.4|15797.87|15717.87|15792.9|15712.9|7
1727251250000|2024-09-25 08:00:50|15797.04|15717.04|15797.06|15717.06|15797.06|15717.06|15796.69|15716.69|8
1727251260000|2024-09-25 08:01:00|15796.46|15716.46|15796.08|15716.08|15796.46|15716.46|15796.08|15716.08|9
1727251270000|2024-09-25 08:01:10|15796.09|15716.09|15794.79|15714.79|15796.09|15716.09|15794.79|15714.79|7
1727251280000|2024-09-25 08:01:20|15794.78|15714.78|15794.83|15714.83|15795.18|15715.18|15794.74|15714.74|9
1727251290000|2024-09-25 08:01:30|15794.85|15714.85|15795.4|15715.4|15795.54|15715.54|15794.85|15714.85|10
1727251300000|2024-09-25 08:01:40|15795.1|15715.1|15794.51|15714.51|15795.1|15715.1|15794.38|15714.38|10
1727251310000|2024-09-25 08:01:50|15794.87|15714.87|15796.28|15716.28|15796.29|15716.29|15794.86|15714.86|10
1727251320000|2024-09-25 08:02:00|15796.07|15716.07|15795.81|15715.81|15796.2|15716.2|15795.81|15715.81|5
1727251330000|2024-09-25 08:02:10|15795.82|15715.82|15796.28|15716.28|15796.28|15716.28|15795.82|15715.82|9
1727251340000|2024-09-25 08:02:20|15796.29|15716.29|15796.08|15716.08|15796.47|15716.47|15796.02|15716.02|10
1727251350000|2024-09-25 08:02:30|15795.42|15715.42|15796.09|15716.09|15796.39|15716.39|15795.42|15715.42|8
1727251360000|2024-09-25 08:02:40|15795.86|15715.86|15796|15716|15796|15716|15795.86|15715.86|9
1727251370000|2024-09-25 08:02:50|15795.72|15715.72|15795.83|15715.83|15795.94|15715.94|15795.72|15715.72|10
1727251380000|2024-09-25 08:03:00|15795.8|15715.8|15796.25|15716.25|15796.29|15716.29|15795.8|15715.8|9
1727251390000|2024-09-25 08:03:10|15796.27|15716.27|15795.43|15715.43|15796.29|15716.29|15795.43|15715.43|9
1727251400000|2024-09-25 08:03:20|15795.79|15715.79|15796.03|15716.03|15796.04|15716.04|15795.79|15715.79|8
1727251410000|2024-09-25 08:03:30|15796|15716|15792.04|15712.04|15796|15716|15792.02|15712.02|9
1727251420000|2024-09-25 08:03:40|15792.03|15712.03|15792.79|15712.79|15792.81|15712.81|15792.02|15712.02|6
1727251430000|2024-09-25 08:03:50|15792.5|15712.5|15791.6|15711.6|15792.5|15712.5|15791.6|15711.6|10
1727251440000|2024-09-25 08:04:00|15791.36|15711.36|15792.8|15712.8|15792.81|15712.81|15791.23|15711.23|8
1727251450000|2024-09-25 08:04:10|15792.79|15712.79|15794.25|15714.25|15794.25|15714.25|15792.79|15712.79|10
1727251460000|2024-09-25 08:04:20|15793.91|15713.91|15794.79|15714.79|15794.79|15714.79|15793.89|15713.89|6
1727251470000|2024-09-25 08:04:30|15794.56|15714.56|15794.97|15714.97|15794.97|15714.97|15794.56|15714.56|9
1727251480000|2024-09-25 08:04:40|15796.17|15716.17|15804.21|15724.21|15804.26|15724.26|15796.17|15716.17|10
1727251490000|2024-09-25 08:04:50|15803.89|15723.89|15804.38|15724.38|15804.64|15724.64|15803.23|15723.23|10
1727251500000|2024-09-25 08:05:00|15804.4|15724.4|15805.21|15725.21|15805.22|15725.22|15804.37|15724.37|8
1727251510000|2024-09-25 08:05:10|15806.17|15726.17|15806.42|15726.42|15806.42|15726.42|15804.25|15724.25|8
1727251520000|2024-09-25 08:05:20|15806.43|15726.43|15806.72|15726.72|15806.87|15726.87|15806.05|15726.05|8
1727251530000|2024-09-25 08:05:30|15806.69|15726.69|15808|15728|15808|15728|15806.69|15726.69|9
1727251540000|2024-09-25 08:05:40|15808.09|15728.09|15807.88|15727.88|15808.18|15728.18|15807.88|15727.88|10
1727251550000|2024-09-25 08:05:50|15807.9|15727.9|15806.62|15726.62|15807.9|15727.9|15806.42|15726.42|10
1727251560000|2024-09-25 08:06:00|15806.65|15726.65|15805.09|15725.09|15806.65|15726.65|15805.09|15725.09|9
1727251570000|2024-09-25 08:06:10|15804.65|15724.65|15802.2|15722.2|15804.65|15724.65|15802.2|15722.2|10
1727251580000|2024-09-25 08:06:20|15802.1|15722.1|15802.14|15722.14|15802.19|15722.19|15802.03|15722.03|10
1727251590000|2024-09-25 08:06:30|15802.3|15722.3|15801.75|15721.75|15802.3|15722.3|15801.61|15721.61|6
1727251600000|2024-09-25 08:06:40|15801.83|15721.83|15798.89|15718.89|15801.84|15721.84|15798.89|15718.89|10
1727251610000|2024-09-25 08:06:50|15798.87|15718.87|15798.37|15718.37|15798.87|15718.87|15798.32|15718.32|9
1727251620000|2024-09-25 08:07:00|15796.84|15716.84|15796.17|15716.17|15796.87|15716.87|15796.17|15716.17|9
1727251630000|2024-09-25 08:07:10|15796.58|15716.58|15797.16|15717.16|15797.43|15717.43|15796.58|15716.58|9
1727251640000|2024-09-25 08:07:20|15797.17|15717.17|15797.42|15717.42|15797.43|15717.43|15797.14|15717.14|9
1727251650000|2024-09-25 08:07:30|15797.41|15717.41|15797.54|15717.54|15797.54|15717.54|15797.41|15717.41|8
1727251660000|2024-09-25 08:07:40|15797.53|15717.53|15796.85|15716.85|15797.54|15717.54|15796.85|15716.85|8
1727251670000|2024-09-25 08:07:50|15796.83|15716.83|15797.21|15717.21|15797.21|15717.21|15796.57|15716.57|7
1727251680000|2024-09-25 08:08:00|15797.22|15717.22|15797.5|15717.5|15797.54|15717.54|15797.22|15717.22|7
1727251690000|2024-09-25 08:08:10|15797.49|15717.49|15797.86|15717.86|15797.86|15717.86|15797.14|15717.14|10
1727251700000|2024-09-25 08:08:20|15797.82|15717.82|15797.57|15717.57|15797.82|15717.82|15797.42|15717.42|10
1727251710000|2024-09-25 08:08:30|15797.56|15717.56|15797.21|15717.21|15797.56|15717.56|15797.11|15717.11|7
1727251720000|2024-09-25 08:08:40|15797.22|15717.22|15796.94|15716.94|15797.34|15717.34|15796.87|15716.87|8
1727251730000|2024-09-25 08:08:50|15796.86|15716.86|15796.71|15716.71|15796.86|15716.86|15796.69|15716.69|7
1727251740000|2024-09-25 08:09:00|15796.7|15716.7|15796.99|15716.99|15796.99|15716.99|15796.67|15716.67|8
1727251750000|2024-09-25 08:09:10|15796.13|15716.13|15793.45|15713.45|15796.13|15716.13|15793.18|15713.18|9
1727251760000|2024-09-25 08:09:20|15793.16|15713.16|15793.45|15713.45|15793.46|15713.46|15792.62|15712.62|9
1727251770000|2024-09-25 08:09:30|15793.43|15713.43|15793.25|15713.25|15793.45|15713.45|15793.17|15713.17|9
1727251780000|2024-09-25 08:09:40|15793.19|15713.19|15792.1|15712.1|15793.19|15713.19|15791.94|15711.94|7
1727251790000|2024-09-25 08:09:50|15792.17|15712.17|15791.9|15711.9|15792.17|15712.17|15791.9|15711.9|5
1727251800000|2024-09-25 08:10:00|15791.92|15711.92|15792.26|15712.26|15792.85|15712.85|15791.79|15711.79|10
1727251810000|2024-09-25 08:10:10|15792.21|15712.21|15791.44|15711.44|15792.21|15712.21|15791.26|15711.26|10
1727251820000|2024-09-25 08:10:20|15791.45|15711.45|15791.3|15711.3|15791.6|15711.6|15791.3|15711.3|9
1727251830000|2024-09-25 08:10:30|15791.31|15711.31|15791.17|15711.17|15791.36|15711.36|15790.9|15710.9|9
1727251840000|2024-09-25 08:10:40|15791.22|15711.22|15791.4|15711.4|15791.44|15711.44|15791.04|15711.04|8
1727251850000|2024-09-25 08:10:50|15791.39|15711.39|15791.35|15711.35|15791.39|15711.39|15791.35|15711.35|4
1727251860000|2024-09-25 08:11:00|15790.99|15710.99|15793.47|15713.47|15793.47|15713.47|15790.99|15710.99|8
1727251870000|2024-09-25 08:11:10|15792.66|15712.66|15792.51|15712.51|15792.78|15712.78|15792.14|15712.14|10
1727251880000|2024-09-25 08:11:20|15792.59|15712.59|15791.01|15711.01|15792.6|15712.6|15791.01|15711.01|10
1727251890000|2024-09-25 08:11:30|15790.3|15710.3|15790.15|15710.15|15790.3|15710.3|15790.14|15710.14|9
1727251900000|2024-09-25 08:11:40|15790.16|15710.16|15791.18|15711.18|15791.22|15711.22|15790.16|15710.16|9
1727251910000|2024-09-25 08:11:50|15791.22|15711.22|15791.94|15711.94|15792.03|15712.03|15791.22|15711.22|8
1727251920000|2024-09-25 08:12:00|15792.03|15712.03|15791.9|15711.9|15792.03|15712.03|15791.9|15711.9|7
1727251930000|2024-09-25 08:12:10|15791.58|15711.58|15791.99|15711.99|15791.99|15711.99|15791.58|15711.58|8
1727251940000|2024-09-25 08:12:20|15792|15712|15791.99|15711.99|15792|15712|15791.98|15711.98|4
1727251950000|2024-09-25 08:12:30|15792.01|15712.01|15793.1|15713.1|15793.1|15713.1|15792.01|15712.01|8
1727251960000|2024-09-25 08:12:40|15793.09|15713.09|15792.6|15712.6|15793.09|15713.09|15792.6|15712.6|9
1727251970000|2024-09-25 08:12:50|15792.59|15712.59|15792.35|15712.35|15792.6|15712.6|15792.32|15712.32|7
1727251980000|2024-09-25 08:13:00|15792.34|15712.34|15791.61|15711.61|15792.37|15712.37|15791.61|15711.61|6
1727251990000|2024-09-25 08:13:10|15791.59|15711.59|15791.52|15711.52|15791.59|15711.59|15791.51|15711.51|6
1727252000000|2024-09-25 08:13:20|15791.54|15711.54|15788.96|15708.96|15791.54|15711.54|15788.96|15708.96|10
1727252010000|2024-09-25 08:13:30|15789.49|15709.49|15789.08|15709.08|15789.49|15709.49|15789.05|15709.05|8
1727252020000|2024-09-25 08:13:40|15789.06|15709.06|15789.38|15709.38|15789.51|15709.51|15789.06|15709.06|7
1727252030000|2024-09-25 08:13:50|15789.44|15709.44|15789.5|15709.5|15789.54|15709.54|15789.44|15709.44|6
1727252040000|2024-09-25 08:14:00|15789.49|15709.49|15789.51|15709.51|15789.56|15709.56|15789.46|15709.46|9
1727252050000|2024-09-25 08:14:10|15789.53|15709.53|15790.8|15710.8|15790.8|15710.8|15789.49|15709.49|10
1727252060000|2024-09-25 08:14:20|15790.85|15710.85|15791.46|15711.46|15791.47|15711.47|15790.85|15710.85|9
1727252070000|2024-09-25 08:14:30|15791.45|15711.45|15791.63|15711.63|15791.63|15711.63|15791.42|15711.42|6
1727252080000|2024-09-25 08:14:40|15791.64|15711.64|15791.73|15711.73|15791.74|15711.74|15791.64|15711.64|6
1727252090000|2024-09-25 08:14:50|15791.71|15711.71|15791.22|15711.22|15791.71|15711.71|15791.22|15711.22|9
1727252100000|2024-09-25 08:15:00|15791.24|15711.24|15792.02|15712.02|15792.02|15712.02|15791.24|15711.24|10
1727252110000|2024-09-25 08:15:10|15792.03|15712.03|15790.28|15710.28|15792.03|15712.03|15790.28|15710.28|7
1727252120000|2024-09-25 08:15:20|15789.84|15709.84|15789.96|15709.96|15789.96|15709.96|15789.4|15709.4|8
1727252130000|2024-09-25 08:15:30|15790.42|15710.42|15791.62|15711.62|15791.62|15711.62|15790.42|15710.42|9
1727252140000|2024-09-25 08:15:40|15791.65|15711.65|15792.31|15712.31|15792.31|15712.31|15791.43|15711.43|9
1727252150000|2024-09-25 08:15:50|15792.35|15712.35|15794.94|15714.94|15794.94|15714.94|15792.35|15712.35|9
1727252160000|2024-09-25 08:16:00|15795.01|15715.01|15797.05|15717.05|15797.05|15717.05|15795.01|15715.01|7
1727252170000|2024-09-25 08:16:10|15797.12|15717.12|15795.84|15715.84|15797.15|15717.15|15795.84|15715.84|7
1727252180000|2024-09-25 08:16:20|15795.88|15715.88|15795.85|15715.85|15796.2|15716.2|15795.43|15715.43|8
1727252190000|2024-09-25 08:16:30|15795.99|15715.99|15796.99|15716.99|15796.99|15716.99|15795.99|15715.99|9
1727252200000|2024-09-25 08:16:40|15796.98|15716.98|15797.18|15717.18|15797.18|15717.18|15796.97|15716.97|7
1727252210000|2024-09-25 08:16:50|15797.19|15717.19|15797.26|15717.26|15797.28|15717.28|15797.15|15717.15|6
1727252220000|2024-09-25 08:17:00|15797.25|15717.25|15797.41|15717.41|15797.41|15717.41|15797.24|15717.24|6
1727252230000|2024-09-25 08:17:10|15797.46|15717.46|15796.04|15716.04|15797.49|15717.49|15796.04|15716.04|9
1727252240000|2024-09-25 08:17:20|15796.09|15716.09|15795.79|15715.79|15796.18|15716.18|15795.77|15715.77|8
1727252250000|2024-09-25 08:17:30|15795.78|15715.78|15795.78|15715.78|15795.78|15715.78|15795.2|15715.2|10
1727252260000|2024-09-25 08:17:40|15796.32|15716.32|15796|15716|15796.32|15716.32|15795.95|15715.95|7
1727252270000|2024-09-25 08:17:50|15795.94|15715.94|15795.4|15715.4|15795.94|15715.94|15795.34|15715.34|8
1727252280000|2024-09-25 08:18:00|15795.41|15715.41|15794.73|15714.73|15795.41|15715.41|15794.66|15714.66|9
1727252290000|2024-09-25 08:18:10|15794.72|15714.72|15794.66|15714.66|15794.72|15714.72|15794.58|15714.58|7
1727252300000|2024-09-25 08:18:20|15794.69|15714.69|15794.59|15714.59|15794.69|15714.69|15794.58|15714.58|8
1727252310000|2024-09-25 08:18:30|15794.57|15714.57|15795.06|15715.06|15795.06|15715.06|15794.37|15714.37|6
1727252320000|2024-09-25 08:18:40|15795.08|15715.08|15794.74|15714.74|15795.09|15715.09|15794.74|15714.74|4
1727252330000|2024-09-25 08:18:50|15794.75|15714.75|15794.77|15714.77|15794.77|15714.77|15794.75|15714.75|2
1727252340000|2024-09-25 08:19:00|15794.76|15714.76|15794.96|15714.96|15795.26|15715.26|15794.76|15714.76|5
1727252350000|2024-09-25 08:19:10|15795.1|15715.1|15795.33|15715.33|15795.72|15715.72|15795.1|15715.1|9
1727252360000|2024-09-25 08:19:20|15795.34|15715.34|15795.43|15715.43|15795.43|15715.43|15795.34|15715.34|5
1727252370000|2024-09-25 08:19:30|15795.76|15715.76|15796.2|15716.2|15796.31|15716.31|15795.75|15715.75|6
1727252380000|2024-09-25 08:19:40|15796.19|15716.19|15796.11|15716.11|15796.34|15716.34|15796.11|15716.11|7
1727252390000|2024-09-25 08:19:50|15795.98|15715.98|15795.96|15715.96|15796.01|15716.01|15795.96|15715.96|4
1727252400000|2024-09-25 08:20:00|15795.94|15715.94|15796|15716|15796.32|15716.32|15795.93|15715.93|8
1727252410000|2024-09-25 08:20:10|15795.99|15715.99|15795.96|15715.96|15796.02|15716.02|15795.96|15715.96|10
1727252420000|2024-09-25 08:20:20|15795.94|15715.94|15792.62|15712.62|15795.94|15715.94|15792.62|15712.62|8
1727252430000|2024-09-25 08:20:30|15792.55|15712.55|15793.15|15713.15|15793.38|15713.38|15792.55|15712.55|8
1727252440000|2024-09-25 08:20:40|15792.83|15712.83|15791.91|15711.91|15792.83|15712.83|15791.91|15711.91|9
1727252450000|2024-09-25 08:20:50|15791.9|15711.9|15789.97|15709.97|15791.9|15711.9|15789.96|15709.96|10
1727252460000|2024-09-25 08:21:00|15789.94|15709.94|15790.32|15710.32|15790.34|15710.34|15789.94|15709.94|7
1727252470000|2024-09-25 08:21:10|15789.04|15709.04|15787.52|15707.52|15789.04|15709.04|15787.52|15707.52|7
1727252480000|2024-09-25 08:21:20|15787.51|15707.51|15787.72|15707.72|15787.73|15707.73|15787.51|15707.51|10
1727252490000|2024-09-25 08:21:30|15787.76|15707.76|15787.72|15707.72|15787.76|15707.76|15787.64|15707.64|9
1727252500000|2024-09-25 08:21:40|15787.71|15707.71|15787.31|15707.31|15787.72|15707.72|15787.31|15707.31|6
1727252510000|2024-09-25 08:21:50|15787.48|15707.48|15788.24|15708.24|15788.25|15708.25|15787.48|15707.48|9
1727252520000|2024-09-25 08:22:00|15788.22|15708.22|15789.53|15709.53|15789.53|15709.53|15788.11|15708.11|9
1727252530000|2024-09-25 08:22:10|15789.52|15709.52|15789.57|15709.57|15789.57|15709.57|15789.52|15709.52|9
1727252540000|2024-09-25 08:22:20|15788.97|15708.97|15790.45|15710.45|15790.45|15710.45|15788.97|15708.97|10
1727252550000|2024-09-25 08:22:30|15790.53|15710.53|15794.1|15714.1|15794.1|15714.1|15790.53|15710.53|10
1727252560000|2024-09-25 08:22:40|15794.31|15714.31|15795.71|15715.71|15795.71|15715.71|15794.31|15714.31|9
1727252570000|2024-09-25 08:22:50|15795.72|15715.72|15794.96|15714.96|15795.72|15715.72|15794.92|15714.92|5
1727252580000|2024-09-25 08:23:00|15794.98|15714.98|15795.47|15715.47|15795.47|15715.47|15794.86|15714.86|10
1727252590000|2024-09-25 08:23:10|15795.48|15715.48|15794.82|15714.82|15795.48|15715.48|15794.82|15714.82|9
1727252600000|2024-09-25 08:23:20|15794.84|15714.84|15794.99|15714.99|15794.99|15714.99|15794.76|15714.76|9
1727252610000|2024-09-25 08:23:30|15795.12|15715.12|15795.19|15715.19|15795.27|15715.27|15795.12|15715.12|9
1727252620000|2024-09-25 08:23:40|15795.23|15715.23|15795.28|15715.28|15795.29|15715.29|15795.23|15715.23|7
1727252630000|2024-09-25 08:23:50|15795.39|15715.39|15795.62|15715.62|15795.64|15715.64|15795.39|15715.39|5
1727252640000|2024-09-25 08:24:00|15795.63|15715.63|15795.66|15715.66|15795.68|15715.68|15795.63|15715.63|7
1727252650000|2024-09-25 08:24:10|15795.65|15715.65|15795.67|15715.67|15795.77|15715.77|15795.65|15715.65|8
1727252660000|2024-09-25 08:24:20|15795.61|15715.61|15796.11|15716.11|15796.11|15716.11|15795.56|15715.56|10
1727252670000|2024-09-25 08:24:30|15796.31|15716.31|15796.9|15716.9|15796.93|15716.93|15796.3|15716.3|9
1727252680000|2024-09-25 08:24:40|15796.89|15716.89|15797.6|15717.6|15797.68|15717.68|15796.84|15716.84|9
1727252690000|2024-09-25 08:24:50|15797.88|15717.88|15801.76|15721.76|15801.76|15721.76|15797.88|15717.88|10
1727252700000|2024-09-25 08:25:00|15801.81|15721.81|15800.88|15720.88|15801.81|15721.81|15800.83|15720.83|8
1727252710000|2024-09-25 08:25:10|15801.38|15721.38|15803.03|15723.03|15803.03|15723.03|15801.14|15721.14|10
1727252720000|2024-09-25 08:25:20|15803.05|15723.05|15803.97|15723.97|15803.97|15723.97|15803.05|15723.05|8
1727252730000|2024-09-25 08:25:30|15804.04|15724.04|15802.46|15722.46|15804.04|15724.04|15802.45|15722.45|8
1727252740000|2024-09-25 08:25:40|15802.3|15722.3|15802.23|15722.23|15802.35|15722.35|15802.21|15722.21|8
1727252750000|2024-09-25 08:25:50|15802.24|15722.24|15802.14|15722.14|15802.24|15722.24|15802.12|15722.12|7
1727252760000|2024-09-25 08:26:00|15802.15|15722.15|15801.36|15721.36|15802.15|15722.15|15801.36|15721.36|10
1727252770000|2024-09-25 08:26:10|15801.63|15721.63|15800.18|15720.18|15801.8|15721.8|15800.18|15720.18|8
1727252780000|2024-09-25 08:26:20|15799.87|15719.87|15802.25|15722.25|15802.98|15722.98|15799.87|15719.87|9
1727252790000|2024-09-25 08:26:30|15802.34|15722.34|15802.27|15722.27|15802.35|15722.35|15802.27|15722.27|8
1727252800000|2024-09-25 08:26:40|15802.26|15722.26|15805.09|15725.09|15805.14|15725.14|15802.26|15722.26|9
1727252810000|2024-09-25 08:26:50|15805.07|15725.07|15807.47|15727.47|15807.47|15727.47|15805.07|15725.07|8
1727252820000|2024-09-25 08:27:00|15806.94|15726.94|15805.81|15725.81|15807.53|15727.53|15805.8|15725.8|10
1727252830000|2024-09-25 08:27:10|15805.8|15725.8|15805.79|15725.79|15806.61|15726.61|15805.75|15725.75|10
1727252840000|2024-09-25 08:27:20|15805.28|15725.28|15804.59|15724.59|15805.31|15725.31|15804.56|15724.56|8
1727252850000|2024-09-25 08:27:30|15804.81|15724.81|15803.09|15723.09|15804.81|15724.81|15803.09|15723.09|9
1727252860000|2024-09-25 08:27:40|15803.63|15723.63|15803.81|15723.81|15803.82|15723.82|15803.6|15723.6|7
1727252870000|2024-09-25 08:27:50|15804.01|15724.01|15804|15724|15804.01|15724.01|15804|15724|4
1727252880000|2024-09-25 08:28:00|15804.01|15724.01|15804.42|15724.42|15804.44|15724.44|15804.01|15724.01|7
1727252890000|2024-09-25 08:28:10|15804.08|15724.08|15803.16|15723.16|15804.08|15724.08|15803.09|15723.09|7
1727252900000|2024-09-25 08:28:20|15803.15|15723.15|15803.19|15723.19|15803.42|15723.42|15803.15|15723.15|10
1727252910000|2024-09-25 08:28:30|15803.2|15723.2|15803|15723|15803.38|15723.38|15803|15723|7
1727252920000|2024-09-25 08:28:40|15803.36|15723.36|15802.82|15722.82|15803.36|15723.36|15802.82|15722.82|8
1727252930000|2024-09-25 08:28:50|15801.9|15721.9|15801.16|15721.16|15801.9|15721.9|15801.16|15721.16|9
1727252940000|2024-09-25 08:29:00|15801.13|15721.13|15800.69|15720.69|15801.13|15721.13|15800.68|15720.68|6
1727252950000|2024-09-25 08:29:10|15800.67|15720.67|15801.18|15721.18|15801.18|15721.18|15800.65|15720.65|6
1727252960000|2024-09-25 08:29:20|15801.52|15721.52|15801.77|15721.77|15801.77|15721.77|15801.52|15721.52|10
1727252970000|2024-09-25 08:29:30|15802.25|15722.25|15802.62|15722.62|15802.66|15722.66|15802.24|15722.24|9
1727252980000|2024-09-25 08:29:40|15802.6|15722.6|15802.6|15722.6|15802.61|15722.61|15802.21|15722.21|5
1727252990000|2024-09-25 08:29:50|15801.63|15721.63|15801.32|15721.32|15801.74|15721.74|15801.32|15721.32|6
1727253000000|2024-09-25 08:30:00|15801.7|15721.7|15802.53|15722.53|15802.53|15722.53|15801.63|15721.63|9
1727253010000|2024-09-25 08:30:10|15802.28|15722.28|15801.59|15721.59|15802.46|15722.46|15801.59|15721.59|5
1727253020000|2024-09-25 08:30:20|15801.19|15721.19|15800.68|15720.68|15801.48|15721.48|15800.68|15720.68|10
1727253030000|2024-09-25 08:30:30|15800.7|15720.7|15800.87|15720.87|15800.87|15720.87|15800.67|15720.67|10
1727253040000|2024-09-25 08:30:40|15800.84|15720.84|15799.96|15719.96|15800.84|15720.84|15799.96|15719.96|9
1727253050000|2024-09-25 08:30:50|15799.95|15719.95|15802.15|15722.15|15802.16|15722.16|15799.95|15719.95|9
1727253060000|2024-09-25 08:31:00|15802.17|15722.17|15802.42|15722.42|15802.44|15722.44|15802.05|15722.05|9
1727253070000|2024-09-25 08:31:10|15802.41|15722.41|15802.04|15722.04|15802.48|15722.48|15801.95|15721.95|8
1727253080000|2024-09-25 08:31:20|15802.05|15722.05|15802.24|15722.24|15802.24|15722.24|15802.05|15722.05|8
1727253090000|2024-09-25 08:31:30|15801.73|15721.73|15801.64|15721.64|15801.78|15721.78|15801.39|15721.39|9
1727253100000|2024-09-25 08:31:40|15801.62|15721.62|15802.02|15722.02|15802.02|15722.02|15801.62|15721.62|7
1727253110000|2024-09-25 08:31:50|15802.06|15722.06|15802.05|15722.05|15802.09|15722.09|15801.97|15721.97|7
1727253120000|2024-09-25 08:32:00|15802.08|15722.08|15802.31|15722.31|15802.31|15722.31|15801.65|15721.65|9
1727253130000|2024-09-25 08:32:10|15802.55|15722.55|15803.14|15723.14|15803.16|15723.16|15802.55|15722.55|9
1727253140000|2024-09-25 08:32:20|15803.12|15723.12|15803.71|15723.71|15803.71|15723.71|15803.12|15723.12|10
1727253150000|2024-09-25 08:32:30|15803.81|15723.81|15802.91|15722.91|15804.01|15724.01|15802.5|15722.5|7
1727253160000|2024-09-25 08:32:40|15802.9|15722.9|15802.91|15722.91|15803.13|15723.13|15802.9|15722.9|7
1727253170000|2024-09-25 08:32:50|15802.83|15722.83|15806.21|15726.21|15806.3|15726.3|15802.83|15722.83|6
1727253180000|2024-09-25 08:33:00|15806.26|15726.26|15805.96|15725.96|15806.3|15726.3|15805.96|15725.96|7
1727253190000|2024-09-25 08:33:10|15805.95|15725.95|15806.07|15726.07|15806.64|15726.64|15805.95|15725.95|9
1727253200000|2024-09-25 08:33:20|15806.37|15726.37|15806.16|15726.16|15806.8|15726.8|15806|15726|6
1727253210000|2024-09-25 08:33:30|15806.18|15726.18|15806.38|15726.38|15806.56|15726.56|15806.18|15726.18|9
1727253220000|2024-09-25 08:33:40|15806.36|15726.36|15806.91|15726.91|15806.91|15726.91|15806.21|15726.21|10
1727253230000|2024-09-25 08:33:50|15806.98|15726.98|15806.57|15726.57|15807.08|15727.08|15806.57|15726.57|10
1727253240000|2024-09-25 08:34:00|15806.58|15726.58|15807.37|15727.37|15807.37|15727.37|15806.5|15726.5|8
1727253250000|2024-09-25 08:34:10|15807.39|15727.39|15806.9|15726.9|15807.79|15727.79|15806.82|15726.82|7
1727253260000|2024-09-25 08:34:20|15806.92|15726.92|15806.88|15726.88|15806.96|15726.96|15806.88|15726.88|6
1727253270000|2024-09-25 08:34:30|15806.89|15726.89|15805.1|15725.1|15807.06|15727.06|15805.05|15725.05|8
1727253280000|2024-09-25 08:34:40|15805.19|15725.19|15805.26|15725.26|15805.82|15725.82|15805.19|15725.19|10
1727253290000|2024-09-25 08:34:50|15805.25|15725.25|15805.2|15725.2|15805.25|15725.25|15805.2|15725.2|5
1727253300000|2024-09-25 08:35:00|15805.88|15725.88|15805.94|15725.94|15806|15726|15805.86|15725.86|6
1727253310000|2024-09-25 08:35:10|15805.98|15725.98|15806.01|15726.01|15806.02|15726.02|15805.98|15725.98|9
1727253320000|2024-09-25 08:35:20|15806.1|15726.1|15805.91|15725.91|15806.99|15726.99|15805.91|15725.91|9
1727253330000|2024-09-25 08:35:30|15805.59|15725.59|15806.17|15726.17|15806.17|15726.17|15805.57|15725.57|9
1727253340000|2024-09-25 08:35:40|15806.18|15726.18|15806.02|15726.02|15806.18|15726.18|15805.77|15725.77|9
1727253350000|2024-09-25 08:35:50|15806.01|15726.01|15805.74|15725.74|15806.01|15726.01|15805.58|15725.58|4
1727253360000|2024-09-25 08:36:00|15806.72|15726.72|15807.9|15727.9|15807.9|15727.9|15806.72|15726.72|10
1727253370000|2024-09-25 08:36:10|15807.91|15727.91|15804.62|15724.62|15808.07|15728.07|15804.56|15724.56|8
1727253380000|2024-09-25 08:36:20|15804.85|15724.85|15806.43|15726.43|15806.61|15726.61|15804.85|15724.85|9
1727253390000|2024-09-25 08:36:30|15806.44|15726.44|15807.44|15727.44|15807.44|15727.44|15806.44|15726.44|8
1727253400000|2024-09-25 08:36:40|15807.41|15727.41|15808.43|15728.43|15808.45|15728.45|15807.41|15727.41|7
1727253410000|2024-09-25 08:36:50|15808.37|15728.37|15808.07|15728.07|15808.61|15728.61|15808.06|15728.06|9
1727253420000|2024-09-25 08:37:00|15808.12|15728.12|15809.07|15729.07|15809.07|15729.07|15808.12|15728.12|10
1727253430000|2024-09-25 08:37:10|15809.06|15729.06|15809.02|15729.02|15809.13|15729.13|15809.02|15729.02|9
1727253440000|2024-09-25 08:37:20|15809.01|15729.01|15809.47|15729.47|15809.65|15729.65|15809.01|15729.01|8
1727253450000|2024-09-25 08:37:30|15809.46|15729.46|15809.81|15729.81|15809.82|15729.82|15809.02|15729.02|8
1727253460000|2024-09-25 08:37:40|15809.87|15729.87|15809.85|15729.85|15809.91|15729.91|15809.85|15729.85|6
1727253470000|2024-09-25 08:37:50|15809.84|15729.84|15809.83|15729.83|15809.84|15729.84|15809.79|15729.79|8
1727253480000|2024-09-25 08:38:00|15809.85|15729.85|15808.78|15728.78|15809.85|15729.85|15808.78|15728.78|8
1727253490000|2024-09-25 08:38:10|15809.03|15729.03|15809.12|15729.12|15809.14|15729.14|15808.91|15728.91|8
1727253500000|2024-09-25 08:38:20|15809.15|15729.15|15809.12|15729.12|15809.18|15729.18|15808.55|15728.55|7
1727253510000|2024-09-25 08:38:30|15809.13|15729.13|15809.26|15729.26|15809.26|15729.26|15809.13|15729.13|5
1727253520000|2024-09-25 08:38:40|15809.24|15729.24|15809.25|15729.25|15809.25|15729.25|15809.23|15729.23|5
1727253530000|2024-09-25 08:38:50|15809.24|15729.24|15811.64|15731.64|15811.64|15731.64|15809.24|15729.24|10
1727253540000|2024-09-25 08:39:00|15811.62|15731.62|15811.71|15731.71|15811.71|15731.71|15811.61|15731.61|6
1727253550000|2024-09-25 08:39:10|15811.66|15731.66|15813.89|15733.89|15813.89|15733.89|15811.66|15731.66|10
1727253560000|2024-09-25 08:39:20|15813.87|15733.87|15813.65|15733.65|15813.87|15733.87|15813.29|15733.29|9
1727253570000|2024-09-25 08:39:30|15813.66|15733.66|15813.62|15733.62|15813.67|15733.67|15813.62|15733.62|5
1727253580000|2024-09-25 08:39:40|15813.63|15733.63|15813.57|15733.57|15813.63|15733.63|15813.5|15733.5|6
1727253590000|2024-09-25 08:39:50|15813.58|15733.58|15813.19|15733.19|15813.59|15733.59|15813.16|15733.16|7
1727253600000|2024-09-25 08:40:00|15813.14|15733.14|15813.39|15733.39|15813.4|15733.4|15813.01|15733.01|6
1727253610000|2024-09-25 08:40:10|15813.4|15733.4|15811.36|15731.36|15813.45|15733.45|15811.36|15731.36|7
1727253620000|2024-09-25 08:40:20|15811.27|15731.27|15812.02|15732.02|15812.02|15732.02|15810.92|15730.92|10
1727253630000|2024-09-25 08:40:30|15812.04|15732.04|15810.53|15730.53|15812.09|15732.09|15808.86|15728.86|8
1727253640000|2024-09-25 08:40:40|15810.52|15730.52|15809.24|15729.24|15810.52|15730.52|15809.18|15729.18|10
1727253650000|2024-09-25 08:40:50|15809.21|15729.21|15808.94|15728.94|15809.21|15729.21|15808.88|15728.88|10
1727253660000|2024-09-25 08:41:00|15808.95|15728.95|15809.28|15729.28|15809.38|15729.38|15808.95|15728.95|9
1727253670000|2024-09-25 08:41:10|15808.01|15728.01|15805.98|15725.98|15808.01|15728.01|15805.98|15725.98|8
1727253680000|2024-09-25 08:41:20|15805.92|15725.92|15805.99|15725.99|15806.28|15726.28|15805.9|15725.9|6
1727253690000|2024-09-25 08:41:30|15806.02|15726.02|15806.05|15726.05|15806.05|15726.05|15806.01|15726.01|4
1727253700000|2024-09-25 08:41:40|15806.06|15726.06|15807.43|15727.43|15807.43|15727.43|15806.04|15726.04|7
1727253710000|2024-09-25 08:41:50|15807.41|15727.41|15808.34|15728.34|15808.34|15728.34|15807.41|15727.41|10
1727253720000|2024-09-25 08:42:00|15808.38|15728.38|15807.5|15727.5|15808.38|15728.38|15807.5|15727.5|10
1727253730000|2024-09-25 08:42:10|15807.49|15727.49|15807.36|15727.36|15807.49|15727.49|15807.31|15727.31|9
1727253740000|2024-09-25 08:42:20|15807.38|15727.38|15808.15|15728.15|15808.15|15728.15|15807.38|15727.38|7
1727253750000|2024-09-25 08:42:30|15808.43|15728.43|15808.68|15728.68|15808.69|15728.69|15808.43|15728.43|6
1727253760000|2024-09-25 08:42:40|15808.73|15728.73|15808.95|15728.95|15808.99|15728.99|15808.73|15728.73|8
1727253770000|2024-09-25 08:42:50|15808.92|15728.92|15809.12|15729.12|15809.24|15729.24|15808.91|15728.91|8
1727253780000|2024-09-25 08:43:00|15809.14|15729.14|15809.1|15729.1|15809.18|15729.18|15809.1|15729.1|7
1727253790000|2024-09-25 08:43:10|15809.09|15729.09|15808.99|15728.99|15809.1|15729.1|15808.76|15728.76|5
1727253800000|2024-09-25 08:43:20|15809.03|15729.03|15809.56|15729.56|15810.05|15730.05|15809.03|15729.03|9
1727253810000|2024-09-25 08:43:30|15809.57|15729.57|15808.62|15728.62|15809.65|15729.65|15808.61|15728.61|9
1727253820000|2024-09-25 08:43:40|15808.93|15728.93|15808.42|15728.42|15808.93|15728.93|15808.42|15728.42|6
1727253830000|2024-09-25 08:43:50|15808.31|15728.31|15808.21|15728.21|15808.31|15728.31|15808.19|15728.19|9
1727253840000|2024-09-25 08:44:00|15808.26|15728.26|15808.3|15728.3|15808.3|15728.3|15808.26|15728.26|7
1727253850000|2024-09-25 08:44:10|15808.39|15728.39|15808.59|15728.59|15808.67|15728.67|15808.39|15728.39|7
1727253860000|2024-09-25 08:44:20|15808.63|15728.63|15808.58|15728.58|15808.67|15728.67|15808.52|15728.52|7
1727253870000|2024-09-25 08:44:30|15808.6|15728.6|15809.84|15729.84|15809.84|15729.84|15808.6|15728.6|8
1727253880000|2024-09-25 08:44:40|15809.8|15729.8|15811.09|15731.09|15811.09|15731.09|15809.77|15729.77|10
1727253890000|2024-09-25 08:44:50|15811.16|15731.16|15810.86|15730.86|15811.34|15731.34|15810.86|15730.86|9
1727253900000|2024-09-25 08:45:00|15811.09|15731.09|15810.49|15730.49|15811.09|15731.09|15810.38|15730.38|8
1727253910000|2024-09-25 08:45:10|15810.47|15730.47|15810.52|15730.52|15810.52|15730.52|15810.47|15730.47|5
1727253920000|2024-09-25 08:45:20|15810.51|15730.51|15810.33|15730.33|15810.55|15730.55|15810.33|15730.33|9
1727253930000|2024-09-25 08:45:30|15810.32|15730.32|15809.98|15729.98|15810.32|15730.32|15809.98|15729.98|9
1727253940000|2024-09-25 08:45:40|15810.05|15730.05|15810.34|15730.34|15810.36|15730.36|15810.05|15730.05|9
1727253950000|2024-09-25 08:45:50|15810.38|15730.38|15810.32|15730.32|15810.42|15730.42|15810.32|15730.32|8
1727253960000|2024-09-25 08:46:00|15810.14|15730.14|15810.34|15730.34|15810.39|15730.39|15809.64|15729.64|10
1727253970000|2024-09-25 08:46:10|15810.39|15730.39|15810.51|15730.51|15810.51|15730.51|15810.26|15730.26|8
1727253980000|2024-09-25 08:46:20|15810.46|15730.46|15810.8|15730.8|15810.8|15730.8|15810.44|15730.44|8
1727253990000|2024-09-25 08:46:30|15810.79|15730.79|15811.03|15731.03|15811.35|15731.35|15810.79|15730.79|8
1727254000000|2024-09-25 08:46:40|15811.05|15731.05|15810.64|15730.64|15811.05|15731.05|15810.57|15730.57|7
1727254010000|2024-09-25 08:46:50|15810.55|15730.55|15810.74|15730.74|15810.76|15730.76|15810.55|15730.55|8
1727254020000|2024-09-25 08:47:00|15810.72|15730.72|15810.4|15730.4|15811.04|15731.04|15810.4|15730.4|4
1727254030000|2024-09-25 08:47:10|15810.36|15730.36|15810.28|15730.28|15810.59|15730.59|15810.28|15730.28|9
1727254040000|2024-09-25 08:47:20|15810.03|15730.03|15810.58|15730.58|15811.05|15731.05|15810.03|15730.03|10
1727254050000|2024-09-25 08:47:30|15810.56|15730.56|15810.38|15730.38|15810.62|15730.62|15810.38|15730.38|8
1727254060000|2024-09-25 08:47:40|15810.41|15730.41|15810.27|15730.27|15810.44|15730.44|15810.21|15730.21|9
1727254070000|2024-09-25 08:47:50|15810.28|15730.28|15810.48|15730.48|15810.48|15730.48|15810.23|15730.23|10
1727254080000|2024-09-25 08:48:00|15811.27|15731.27|15811.23|15731.23|15811.28|15731.28|15811.03|15731.03|8
1727254090000|2024-09-25 08:48:10|15811.25|15731.25|15809.68|15729.68|15811.25|15731.25|15809.68|15729.68|9
1727254100000|2024-09-25 08:48:20|15809.37|15729.37|15808.72|15728.72|15809.37|15729.37|15808.72|15728.72|10
1727254110000|2024-09-25 08:48:30|15808.76|15728.76|15808.04|15728.04|15809.04|15729.04|15808.04|15728.04|10
1727254120000|2024-09-25 08:48:40|15807.69|15727.69|15805.77|15725.77|15807.75|15727.75|15805.77|15725.77|9
1727254130000|2024-09-25 08:48:50|15805.68|15725.68|15805.25|15725.25|15805.68|15725.68|15805.25|15725.25|8
1727254140000|2024-09-25 08:49:00|15805.21|15725.21|15805.39|15725.39|15805.39|15725.39|15805.21|15725.21|6
1727254150000|2024-09-25 08:49:10|15805.37|15725.37|15805.68|15725.68|15805.68|15725.68|15805.37|15725.37|7
1727254160000|2024-09-25 08:49:20|15805.67|15725.67|15805.3|15725.3|15805.67|15725.67|15805.3|15725.3|7
1727254170000|2024-09-25 08:49:30|15805.29|15725.29|15804.11|15724.11|15805.29|15725.29|15804.11|15724.11|8
1727254180000|2024-09-25 08:49:40|15804.06|15724.06|15804.43|15724.43|15804.43|15724.43|15804.02|15724.02|9
1727254190000|2024-09-25 08:49:50|15804.5|15724.5|15804.67|15724.67|15804.7|15724.7|15804.5|15724.5|4
1727254200000|2024-09-25 08:50:00|15804.45|15724.45|15804.26|15724.26|15804.5|15724.5|15803.86|15723.86|7
1727254210000|2024-09-25 08:50:10|15804.18|15724.18|15803.92|15723.92|15804.18|15724.18|15803.89|15723.89|8
1727254220000|2024-09-25 08:50:20|15803.94|15723.94|15803.61|15723.61|15804.07|15724.07|15803.61|15723.61|5
1727254230000|2024-09-25 08:50:30|15802.37|15722.37|15802.22|15722.22|15802.37|15722.37|15802.22|15722.22|9
1727254240000|2024-09-25 08:50:40|15802.21|15722.21|15801.85|15721.85|15802.21|15722.21|15801.56|15721.56|8
1727254250000|2024-09-25 08:50:50|15801.87|15721.87|15801.78|15721.78|15801.87|15721.87|15801.76|15721.76|3
1727254260000|2024-09-25 08:51:00|15801.72|15721.72|15801.66|15721.66|15801.72|15721.72|15801.66|15721.66|7
1727254270000|2024-09-25 08:51:10|15801.63|15721.63|15801.27|15721.27|15801.63|15721.63|15801.19|15721.19|8
1727254280000|2024-09-25 08:51:20|15801.54|15721.54|15801.96|15721.96|15802.01|15722.01|15801.51|15721.51|9
1727254290000|2024-09-25 08:51:30|15802.2|15722.2|15802.53|15722.53|15802.53|15722.53|15802.2|15722.2|8
1727254300000|2024-09-25 08:51:40|15802.54|15722.54|15803.86|15723.86|15804.07|15724.07|15802.54|15722.54|10
1727254310000|2024-09-25 08:51:50|15803.87|15723.87|15804.12|15724.12|15804.17|15724.17|15803.87|15723.87|6
1727254320000|2024-09-25 08:52:00|15804.15|15724.15|15803.52|15723.52|15804.18|15724.18|15803.52|15723.52|10
1727254330000|2024-09-25 08:52:10|15802.99|15722.99|15804.33|15724.33|15804.33|15724.33|15802.82|15722.82|8
1727254340000|2024-09-25 08:52:20|15804.35|15724.35|15804.24|15724.24|15804.44|15724.44|15804.24|15724.24|8
1727254350000|2024-09-25 08:52:30|15804.28|15724.28|15804.27|15724.27|15804.3|15724.3|15804.25|15724.25|8
1727254360000|2024-09-25 08:52:40|15804.29|15724.29|15804.66|15724.66|15804.66|15724.66|15804.29|15724.29|7
1727254370000|2024-09-25 08:52:50|15804.65|15724.65|15805.03|15725.03|15805.06|15725.06|15804.65|15724.65|7
1727254380000|2024-09-25 08:53:00|15805|15725|15805.08|15725.08|15805.12|15725.12|15804.98|15724.98|9
1727254390000|2024-09-25 08:53:10|15805.06|15725.06|15806.29|15726.29|15806.29|15726.29|15805.05|15725.05|10
1727254400000|2024-09-25 08:53:20|15806.3|15726.3|15806.61|15726.61|15806.85|15726.85|15806.3|15726.3|8
1727254410000|2024-09-25 08:53:30|15806.63|15726.63|15806.64|15726.64|15806.68|15726.68|15806.63|15726.63|6
1727254420000|2024-09-25 08:53:40|15806.68|15726.68|15806.25|15726.25|15806.68|15726.68|15806.25|15726.25|10
1727254430000|2024-09-25 08:53:50|15806.24|15726.24|15805.38|15725.38|15806.24|15726.24|15805.38|15725.38|8
1727254440000|2024-09-25 08:54:00|15804.88|15724.88|15803.17|15723.17|15804.88|15724.88|15803.17|15723.17|10
1727254450000|2024-09-25 08:54:10|15803.29|15723.29|15802.15|15722.15|15803.29|15723.29|15802.15|15722.15|9
1727254460000|2024-09-25 08:54:20|15801.7|15721.7|15798.93|15718.93|15801.7|15721.7|15798.93|15718.93|7
1727254470000|2024-09-25 08:54:30|15798.71|15718.71|15798.23|15718.23|15798.71|15718.71|15798.19|15718.19|9
1727254480000|2024-09-25 08:54:40|15798.2|15718.2|15798.41|15718.41|15798.47|15718.47|15798.17|15718.17|10
1727254490000|2024-09-25 08:54:50|15798.39|15718.39|15798.1|15718.1|15798.43|15718.43|15798.04|15718.04|10
1727254500000|2024-09-25 08:55:00|15797.44|15717.44|15794.76|15714.76|15797.44|15717.44|15794.76|15714.76|8
1727254510000|2024-09-25 08:55:10|15794.69|15714.69|15793.66|15713.66|15794.71|15714.71|15793.66|15713.66|7
1727254520000|2024-09-25 08:55:20|15793.73|15713.73|15793.39|15713.39|15793.96|15713.96|15793.33|15713.33|8
1727254530000|2024-09-25 08:55:30|15792.97|15712.97|15789.79|15709.79|15792.97|15712.97|15789.79|15709.79|9
1727254540000|2024-09-25 08:55:40|15789.76|15709.76|15788.78|15708.78|15789.76|15709.76|15788.78|15708.78|10
1727254550000|2024-09-25 08:55:50|15788.11|15708.11|15788.6|15708.6|15788.69|15708.69|15788.11|15708.11|7
1727254560000|2024-09-25 08:56:00|15788.61|15708.61|15789.34|15709.34|15789.34|15709.34|15788.6|15708.6|10
1727254570000|2024-09-25 08:56:10|15789.44|15709.44|15790.27|15710.27|15790.39|15710.39|15789.44|15709.44|9
1727254580000|2024-09-25 08:56:20|15790.24|15710.24|15788.68|15708.68|15790.28|15710.28|15788.68|15708.68|8
1727254590000|2024-09-25 08:56:30|15788.66|15708.66|15788.6|15708.6|15788.66|15708.66|15788.55|15708.55|7
1727254600000|2024-09-25 08:56:40|15788.59|15708.59|15788.52|15708.52|15788.59|15708.59|15788.52|15708.52|4
1727254610000|2024-09-25 08:56:50|15788.46|15708.46|15789.98|15709.98|15789.98|15709.98|15788.43|15708.43|8
1727254620000|2024-09-25 08:57:00|15789.99|15709.99|15791.13|15711.13|15791.13|15711.13|15789.98|15709.98|8
1727254630000|2024-09-25 08:57:10|15791.11|15711.11|15791.77|15711.77|15791.77|15711.77|15791.07|15711.07|9
1727254640000|2024-09-25 08:57:20|15791.89|15711.89|15794|15714|15794.19|15714.19|15791.89|15711.89|10
1727254650000|2024-09-25 08:57:30|15794.02|15714.02|15795.06|15715.06|15795.06|15715.06|15794.02|15714.02|10
1727254660000|2024-09-25 08:57:40|15795|15715|15795.45|15715.45|15795.45|15715.45|15794.96|15714.96|7
1727254670000|2024-09-25 08:57:50|15795.54|15715.54|15796.26|15716.26|15796.26|15716.26|15795.54|15715.54|8
1727254680000|2024-09-25 08:58:00|15796.31|15716.31|15796.35|15716.35|15796.46|15716.46|15796.24|15716.24|8
1727254690000|2024-09-25 08:58:10|15796.29|15716.29|15795.95|15715.95|15796.37|15716.37|15795.95|15715.95|9
1727254700000|2024-09-25 08:58:20|15795.96|15715.96|15797.28|15717.28|15797.28|15717.28|15795.92|15715.92|10
1727254710000|2024-09-25 08:58:30|15797.32|15717.32|15797.56|15717.56|15797.56|15717.56|15797.32|15717.32|8
1727254720000|2024-09-25 08:58:40|15797.67|15717.67|15797.77|15717.77|15797.82|15717.82|15797.67|15717.67|9
1727254730000|2024-09-25 08:58:50|15797.73|15717.73|15797.72|15717.72|15797.73|15717.73|15797.69|15717.69|8
1727254740000|2024-09-25 08:59:00|15797.79|15717.79|15797.6|15717.6|15797.8|15717.8|15797.6|15717.6|6
1727254750000|2024-09-25 08:59:10|15797.37|15717.37|15796.91|15716.91|15797.4|15717.4|15796.91|15716.91|9
1727254760000|2024-09-25 08:59:20|15796.9|15716.9|15797.17|15717.17|15797.17|15717.17|15796.9|15716.9|5
1727254770000|2024-09-25 08:59:30|15797.32|15717.32|15799.98|15719.98|15799.98|15719.98|15797.32|15717.32|9
1727254780000|2024-09-25 08:59:40|15800|15720|15800.09|15720.09|15800.09|15720.09|15800|15720|7
1727254790000|2024-09-25 08:59:50|15800.11|15720.11|15801.2|15721.2|15801.21|15721.21|15800.11|15720.11|7
1727254800000|2024-09-25 09:00:00|15801.19|15721.19|15800.8|15720.8|15801.23|15721.23|15800.8|15720.8|6
1727254810000|2024-09-25 09:00:10|15800.82|15720.82|15800.21|15720.21|15800.82|15720.82|15800.21|15720.21|8
1727254820000|2024-09-25 09:00:20|15800.18|15720.18|15800|15720|15800.2|15720.2|15800|15720|8
1727254830000|2024-09-25 09:00:30|15800.02|15720.02|15800.8|15720.8|15800.8|15720.8|15799.95|15719.95|10
1727254840000|2024-09-25 09:00:40|15800.75|15720.75|15801.07|15721.07|15801.43|15721.43|15800.75|15720.75|10
1727254850000|2024-09-25 09:00:50|15801.26|15721.26|15800.56|15720.56|15801.42|15721.42|15800.56|15720.56|9
1727254860000|2024-09-25 09:01:00|15800.58|15720.58|15799.91|15719.91|15800.58|15720.58|15799.85|15719.85|9
1727254870000|2024-09-25 09:01:10|15799.94|15719.94|15799.49|15719.49|15800.48|15720.48|15799.45|15719.45|10
1727254880000|2024-09-25 09:01:20|15799.51|15719.51|15798.16|15718.16|15799.51|15719.51|15798.16|15718.16|7
1727254890000|2024-09-25 09:01:30|15798.08|15718.08|15797.86|15717.86|15798.08|15718.08|15797.86|15717.86|9
1727254900000|2024-09-25 09:01:40|15797.85|15717.85|15798.41|15718.41|15798.41|15718.41|15797.64|15717.64|10
1727254910000|2024-09-25 09:01:50|15798.42|15718.42|15797.99|15717.99|15798.45|15718.45|15797.99|15717.99|6
1727254920000|2024-09-25 09:02:00|15797.53|15717.53|15798.13|15718.13|15798.17|15718.17|15797.46|15717.46|8
1727254930000|2024-09-25 09:02:10|15798.12|15718.12|15799.22|15719.22|15799.22|15719.22|15796.97|15716.97|7
1727254940000|2024-09-25 09:02:20|15799.25|15719.25|15799.46|15719.46|15799.46|15719.46|15798.74|15718.74|9
1727254950000|2024-09-25 09:02:30|15799.53|15719.53|15801.61|15721.61|15801.61|15721.61|15799.53|15719.53|8
1727254960000|2024-09-25 09:02:40|15802.18|15722.18|15800.29|15720.29|15802.18|15722.18|15800.16|15720.16|10
1727254970000|2024-09-25 09:02:50|15800.35|15720.35|15802.46|15722.46|15802.48|15722.48|15800.35|15720.35|9
1727254980000|2024-09-25 09:03:00|15802.45|15722.45|15802.11|15722.11|15802.45|15722.45|15801.91|15721.91|8
1727254990000|2024-09-25 09:03:10|15802.14|15722.14|15802.81|15722.81|15802.81|15722.81|15802.14|15722.14|7
1727255000000|2024-09-25 09:03:20|15802.8|15722.8|15804.7|15724.7|15804.7|15724.7|15802.75|15722.75|9
1727255010000|2024-09-25 09:03:30|15804.73|15724.73|15804.9|15724.9|15804.9|15724.9|15804.73|15724.73|8
1727255020000|2024-09-25 09:03:40|15804.87|15724.87|15804.93|15724.93|15805.01|15725.01|15804.87|15724.87|7
1727255030000|2024-09-25 09:03:50|15804.95|15724.95|15804.99|15724.99|15805|15725|15804.95|15724.95|7
1727255040000|2024-09-25 09:04:00|15804.98|15724.98|15806.35|15726.35|15806.35|15726.35|15804.98|15724.98|7
1727255050000|2024-09-25 09:04:10|15806.74|15726.74|15806.3|15726.3|15806.74|15726.74|15806.29|15726.29|6
1727255060000|2024-09-25 09:04:20|15805.92|15725.92|15803.77|15723.77|15806.42|15726.42|15803.66|15723.66|10
1727255070000|2024-09-25 09:04:30|15803.78|15723.78|15803.73|15723.73|15804.55|15724.55|15803.73|15723.73|5
1727255080000|2024-09-25 09:04:40|15803.68|15723.68|15804.62|15724.62|15804.68|15724.68|15803.56|15723.56|8
1727255090000|2024-09-25 09:04:50|15804.63|15724.63|15804.04|15724.04|15805.09|15725.09|15804.01|15724.01|8
1727255100000|2024-09-25 09:05:00|15804.06|15724.06|15805.04|15725.04|15805.04|15725.04|15804.06|15724.06|9
1727255110000|2024-09-25 09:05:10|15805.05|15725.05|15805.41|15725.41|15805.43|15725.43|15805.02|15725.02|6
1727255120000|2024-09-25 09:05:20|15805.45|15725.45|15805.58|15725.58|15805.69|15725.69|15805.45|15725.45|10
1727255130000|2024-09-25 09:05:30|15805.6|15725.6|15805.55|15725.55|15805.63|15725.63|15805.55|15725.55|8
1727255140000|2024-09-25 09:05:40|15805.53|15725.53|15805.47|15725.47|15805.55|15725.55|15805.47|15725.47|7
1727255150000|2024-09-25 09:05:50|15805.45|15725.45|15805.71|15725.71|15805.76|15725.76|15805.45|15725.45|7
1727255160000|2024-09-25 09:06:00|15805.7|15725.7|15805.72|15725.72|15805.73|15725.73|15805.69|15725.69|5
1727255170000|2024-09-25 09:06:10|15805.76|15725.76|15805.39|15725.39|15805.85|15725.85|15805.37|15725.37|6
1727255180000|2024-09-25 09:06:20|15805.47|15725.47|15806.2|15726.2|15806.24|15726.24|15805.47|15725.47|10
1727255190000|2024-09-25 09:06:30|15806.19|15726.19|15807.37|15727.37|15807.52|15727.52|15806.19|15726.19|7
1727255200000|2024-09-25 09:06:40|15806.97|15726.97|15806.88|15726.88|15806.97|15726.97|15806.81|15726.81|6
1727255210000|2024-09-25 09:06:50|15806.89|15726.89|15807.73|15727.73|15807.74|15727.74|15806.89|15726.89|9
1727255220000|2024-09-25 09:07:00|15807.74|15727.74|15808.39|15728.39|15808.39|15728.39|15807.73|15727.73|10
1727255230000|2024-09-25 09:07:10|15808.35|15728.35|15808.26|15728.26|15808.35|15728.35|15808.22|15728.22|10
1727255240000|2024-09-25 09:07:20|15808.29|15728.29|15808.41|15728.41|15808.41|15728.41|15808.28|15728.28|7
1727255250000|2024-09-25 09:07:30|15808.43|15728.43|15808.47|15728.47|15808.53|15728.53|15808.43|15728.43|7
1727255260000|2024-09-25 09:07:40|15808.45|15728.45|15808.78|15728.78|15808.78|15728.78|15808.44|15728.44|8
1727255270000|2024-09-25 09:07:50|15808.85|15728.85|15808.91|15728.91|15808.99|15728.99|15808.81|15728.81|6
1727255280000|2024-09-25 09:08:00|15808.92|15728.92|15809.17|15729.17|15809.21|15729.21|15808.92|15728.92|7
1727255290000|2024-09-25 09:08:10|15809.15|15729.15|15809.4|15729.4|15809.4|15729.4|15809.15|15729.15|9
1727255300000|2024-09-25 09:08:20|15809.41|15729.41|15809.94|15729.94|15809.95|15729.95|15809.3|15729.3|8
1727255310000|2024-09-25 09:08:30|15809.98|15729.98|15809.85|15729.85|15810.02|15730.02|15809.85|15729.85|9
1727255320000|2024-09-25 09:08:40|15809.87|15729.87|15810.04|15730.04|15810.04|15730.04|15809.86|15729.86|3
1727255330000|2024-09-25 09:08:50|15810.06|15730.06|15810.19|15730.19|15810.19|15730.19|15810.01|15730.01|8
1727255340000|2024-09-25 09:09:00|15810.2|15730.2|15810.5|15730.5|15810.5|15730.5|15810.14|15730.14|10
1727255350000|2024-09-25 09:09:10|15810.49|15730.49|15810.48|15730.48|15810.49|15730.49|15810.48|15730.48|4
1727255360000|2024-09-25 09:09:20|15810.49|15730.49|15810.83|15730.83|15810.83|15730.83|15810.49|15730.49|8
1727255370000|2024-09-25 09:09:30|15810.85|15730.85|15810.91|15730.91|15810.91|15730.91|15810.64|15730.64|8
1727255380000|2024-09-25 09:09:40|15810.95|15730.95|15810.13|15730.13|15810.98|15730.98|15810.13|15730.13|8
1727255390000|2024-09-25 09:09:50|15810.11|15730.11|15809.04|15729.04|15810.82|15730.82|15808.94|15728.94|9
1727255400000|2024-09-25 09:10:00|15808.66|15728.66|15808.21|15728.21|15808.66|15728.66|15808.13|15728.13|9
1727255410000|2024-09-25 09:10:10|15808.16|15728.16|15808.62|15728.62|15808.63|15728.63|15808.16|15728.16|7
1727255420000|2024-09-25 09:10:20|15808.58|15728.58|15809.79|15729.79|15809.79|15729.79|15808.57|15728.57|8
1727255430000|2024-09-25 09:10:30|15809.98|15729.98|15809.99|15729.99|15810.01|15730.01|15809.76|15729.76|8
1727255440000|2024-09-25 09:10:40|15809.93|15729.93|15810.71|15730.71|15811.16|15731.16|15809.93|15729.93|9
1727255450000|2024-09-25 09:10:50|15810.72|15730.72|15811.46|15731.46|15811.55|15731.55|15810.72|15730.72|7
1727255460000|2024-09-25 09:11:00|15811.51|15731.51|15810.37|15730.37|15811.53|15731.53|15810.37|15730.37|10
1727255470000|2024-09-25 09:11:10|15810.43|15730.43|15810.81|15730.81|15811.16|15731.16|15810.43|15730.43|10
1727255480000|2024-09-25 09:11:20|15810.92|15730.92|15811.14|15731.14|15811.14|15731.14|15810.9|15730.9|6
1727255490000|2024-09-25 09:11:30|15811.13|15731.13|15811.08|15731.08|15811.13|15731.13|15811.03|15731.03|6
1727255500000|2024-09-25 09:11:40|15811.12|15731.12|15811.16|15731.16|15811.2|15731.2|15811.12|15731.12|9
1727255510000|2024-09-25 09:11:50|15811.19|15731.19|15810.62|15730.62|15811.25|15731.25|15810.51|15730.51|7
1727255520000|2024-09-25 09:12:00|15810.63|15730.63|15810.38|15730.38|15810.63|15730.63|15810.38|15730.38|9
1727255530000|2024-09-25 09:12:10|15810.43|15730.43|15811.07|15731.07|15811.31|15731.31|15810.41|15730.41|9
1727255540000|2024-09-25 09:12:20|15811|15731|15811.53|15731.53|15811.53|15731.53|15810.93|15730.93|8
1727255550000|2024-09-25 09:12:30|15811.58|15731.58|15811.38|15731.38|15811.66|15731.66|15811.3|15731.3|10
1727255560000|2024-09-25 09:12:40|15811.39|15731.39|15811.45|15731.45|15811.45|15731.45|15811.39|15731.39|6
1727255570000|2024-09-25 09:12:50|15811.47|15731.47|15812|15732|15812|15732|15811.46|15731.46|7
1727255580000|2024-09-25 09:13:00|15812.02|15732.02|15811.96|15731.96|15812.02|15732.02|15811.96|15731.96|4
1727255590000|2024-09-25 09:13:10|15811.97|15731.97|15811.85|15731.85|15811.97|15731.97|15811.85|15731.85|6
1727255600000|2024-09-25 09:13:20|15811.93|15731.93|15812.49|15732.49|15812.49|15732.49|15811.8|15731.8|10
1727255610000|2024-09-25 09:13:30|15812.5|15732.5|15812.06|15732.06|15812.51|15732.51|15812.06|15732.06|8
1727255620000|2024-09-25 09:13:40|15812.05|15732.05|15811.23|15731.23|15812.05|15732.05|15810.75|15730.75|10
1727255630000|2024-09-25 09:13:50|15811.24|15731.24|15811.28|15731.28|15811.45|15731.45|15811.18|15731.18|8
1727255640000|2024-09-25 09:14:00|15811.45|15731.45|15811.17|15731.17|15811.45|15731.45|15811.12|15731.12|8
1727255650000|2024-09-25 09:14:10|15811.27|15731.27|15812.34|15732.34|15812.34|15732.34|15811.18|15731.18|8
1727255660000|2024-09-25 09:14:20|15812.35|15732.35|15811.53|15731.53|15812.35|15732.35|15811.18|15731.18|7
1727255670000|2024-09-25 09:14:30|15811.54|15731.54|15811.88|15731.88|15811.88|15731.88|15811.53|15731.53|6
1727255680000|2024-09-25 09:14:40|15811.89|15731.89|15812.97|15732.97|15812.97|15732.97|15811.89|15731.89|8
1727255690000|2024-09-25 09:14:50|15812.99|15732.99|15812.67|15732.67|15812.99|15732.99|15812.65|15732.65|4
1727255700000|2024-09-25 09:15:00|15812.68|15732.68|15809.77|15729.77|15813|15733|15809.77|15729.77|9
1727255710000|2024-09-25 09:15:10|15809.73|15729.73|15808.21|15728.21|15809.73|15729.73|15808.21|15728.21|10
1727255720000|2024-09-25 09:15:20|15807.5|15727.5|15807.49|15727.49|15807.66|15727.66|15807.49|15727.49|6
1727255730000|2024-09-25 09:15:30|15809.92|15729.92|15810.05|15730.05|15810.22|15730.22|15809.84|15729.84|8
1727255740000|2024-09-25 09:15:40|15809.97|15729.97|15806.71|15726.71|15809.97|15729.97|15806.71|15726.71|9
1727255750000|2024-09-25 09:15:50|15806.57|15726.57|15803.65|15723.65|15806.57|15726.57|15803.65|15723.65|10
1727255760000|2024-09-25 09:16:00|15803.87|15723.87|15802.69|15722.69|15803.98|15723.98|15802.69|15722.69|8
1727255770000|2024-09-25 09:16:10|15802.62|15722.62|15802.55|15722.55|15802.62|15722.62|15802.55|15722.55|6
1727255780000|2024-09-25 09:16:20|15802.53|15722.53|15802.66|15722.66|15802.66|15722.66|15802.47|15722.47|8
1727255790000|2024-09-25 09:16:30|15803.47|15723.47|15805.36|15725.36|15805.36|15725.36|15803.47|15723.47|9
1727255800000|2024-09-25 09:16:40|15805.37|15725.37|15806.27|15726.27|15806.27|15726.27|15805.37|15725.37|8
1727255810000|2024-09-25 09:16:50|15806.34|15726.34|15806.4|15726.4|15806.4|15726.4|15806.34|15726.34|5
1727255820000|2024-09-25 09:17:00|15806.42|15726.42|15807.27|15727.27|15807.46|15727.46|15806.34|15726.34|10
1727255830000|2024-09-25 09:17:10|15806.86|15726.86|15806.85|15726.85|15806.91|15726.91|15806.83|15726.83|8
1727255840000|2024-09-25 09:17:20|15806.84|15726.84|15806.02|15726.02|15806.86|15726.86|15806|15726|9
1727255850000|2024-09-25 09:17:30|15806.01|15726.01|15805.4|15725.4|15806.21|15726.21|15805.4|15725.4|5
1727255860000|2024-09-25 09:17:40|15805.41|15725.41|15806.28|15726.28|15806.28|15726.28|15805.41|15725.41|10
1727255870000|2024-09-25 09:17:50|15806.29|15726.29|15806.31|15726.31|15806.33|15726.33|15806.29|15726.29|5
1727255880000|2024-09-25 09:18:00|15806.29|15726.29|15806.56|15726.56|15806.56|15726.56|15805.96|15725.96|8
1727255890000|2024-09-25 09:18:10|15806.86|15726.86|15806.54|15726.54|15806.89|15726.89|15806.54|15726.54|7
1727255900000|2024-09-25 09:18:20|15806.53|15726.53|15805.37|15725.37|15806.53|15726.53|15805.37|15725.37|9
1727255910000|2024-09-25 09:18:30|15805.36|15725.36|15804.62|15724.62|15805.36|15725.36|15804.59|15724.59|9
1727255920000|2024-09-25 09:18:40|15805.38|15725.38|15801.89|15721.89|15805.44|15725.44|15801.89|15721.89|7
1727255930000|2024-09-25 09:18:50|15801.83|15721.83|15798.42|15718.42|15801.83|15721.83|15798.42|15718.42|8
1727255940000|2024-09-25 09:19:00|15798.41|15718.41|15798.83|15718.83|15798.83|15718.83|15798.41|15718.41|7
1727255950000|2024-09-25 09:19:10|15798.75|15718.75|15799.14|15719.14|15799.15|15719.15|15798.67|15718.67|9
1727255960000|2024-09-25 09:19:20|15799.15|15719.15|15799.56|15719.56|15799.56|15719.56|15799.15|15719.15|7
1727255970000|2024-09-25 09:19:30|15799.59|15719.59|15798.79|15718.79|15799.68|15719.68|15798.79|15718.79|9
1727255980000|2024-09-25 09:19:40|15798.78|15718.78|15797.4|15717.4|15798.98|15718.98|15797.4|15717.4|7
1727255990000|2024-09-25 09:19:50|15796.59|15716.59|15796.14|15716.14|15796.59|15716.59|15796.06|15716.06|8
1727256000000|2024-09-25 09:20:00|15796.12|15716.12|15792.72|15712.72|15796.12|15716.12|15792.72|15712.72|10
1727256010000|2024-09-25 09:20:10|15792.7|15712.7|15790.69|15710.69|15792.71|15712.71|15790.67|15710.67|9
1727256020000|2024-09-25 09:20:20|15790.64|15710.64|15790.36|15710.36|15790.65|15710.65|15789.83|15709.83|8
1727256030000|2024-09-25 09:20:30|15790.75|15710.75|15789.5|15709.5|15790.75|15710.75|15788.93|15708.93|8
1727256040000|2024-09-25 09:20:40|15789.44|15709.44|15786.31|15706.31|15789.44|15709.44|15786.31|15706.31|8
1727256050000|2024-09-25 09:20:50|15786.61|15706.61|15781.43|15701.43|15786.61|15706.61|15781.3|15701.3|10
1727256060000|2024-09-25 09:21:00|15781.45|15701.45|15781.69|15701.69|15782.79|15702.79|15781.45|15701.45|10
1727256070000|2024-09-25 09:21:10|15782.31|15702.31|15780.49|15700.49|15782.31|15702.31|15780.44|15700.44|9
1727256080000|2024-09-25 09:21:20|15781.2|15701.2|15782.61|15702.61|15782.61|15702.61|15780.98|15700.98|9
1727256090000|2024-09-25 09:21:30|15782.63|15702.63|15782.5|15702.5|15782.65|15702.65|15782.08|15702.08|7
1727256100000|2024-09-25 09:21:40|15782.51|15702.51|15781.76|15701.76|15782.51|15702.51|15781.61|15701.61|8
1727256110000|2024-09-25 09:21:50|15781.6|15701.6|15780.73|15700.73|15781.68|15701.68|15780.73|15700.73|10
1727256120000|2024-09-25 09:22:00|15779.91|15699.91|15781.16|15701.16|15781.58|15701.58|15779.91|15699.91|9
1727256130000|2024-09-25 09:22:10|15781.08|15701.08|15780.92|15700.92|15781.08|15701.08|15780.58|15700.58|9
1727256140000|2024-09-25 09:22:20|15779.88|15699.88|15780.15|15700.15|15780.27|15700.27|15779.59|15699.59|9
1727256150000|2024-09-25 09:22:30|15780.16|15700.16|15779.91|15699.91|15780.19|15700.19|15779.91|15699.91|8
1727256160000|2024-09-25 09:22:40|15780.05|15700.05|15779.91|15699.91|15780.05|15700.05|15779.74|15699.74|6
1727256170000|2024-09-25 09:22:50|15779.89|15699.89|15780.03|15700.03|15780.03|15700.03|15779.88|15699.88|8
1727256180000|2024-09-25 09:23:00|15780.04|15700.04|15781.3|15701.3|15781.51|15701.51|15779.93|15699.93|8
1727256190000|2024-09-25 09:23:10|15781.31|15701.31|15781.08|15701.08|15781.61|15701.61|15780.91|15700.91|9
1727256200000|2024-09-25 09:23:20|15780.93|15700.93|15780.53|15700.53|15780.95|15700.95|15780.53|15700.53|7
1727256210000|2024-09-25 09:23:30|15780.51|15700.51|15780.39|15700.39|15780.51|15700.51|15780.38|15700.38|8
1727256220000|2024-09-25 09:23:40|15780.4|15700.4|15779.81|15699.81|15780.41|15700.41|15779.63|15699.63|9
1727256230000|2024-09-25 09:23:50|15779.82|15699.82|15779.46|15699.46|15779.82|15699.82|15779.46|15699.46|8
1727256240000|2024-09-25 09:24:00|15779.32|15699.32|15777.36|15697.36|15779.32|15699.32|15777.21|15697.21|9
1727256250000|2024-09-25 09:24:10|15777.08|15697.08|15778.05|15698.05|15778.05|15698.05|15776.95|15696.95|9
1727256260000|2024-09-25 09:24:20|15778.18|15698.18|15778.54|15698.54|15778.63|15698.63|15778.15|15698.15|9
1727256270000|2024-09-25 09:24:30|15778.26|15698.26|15778.58|15698.58|15778.89|15698.89|15778.06|15698.06|8
1727256280000|2024-09-25 09:24:40|15778.53|15698.53|15778.23|15698.23|15778.54|15698.54|15778.21|15698.21|8
1727256290000|2024-09-25 09:24:50|15778.04|15698.04|15777.85|15697.85|15778.04|15698.04|15777.85|15697.85|6
1727256300000|2024-09-25 09:25:00|15777.86|15697.86|15778.53|15698.53|15778.53|15698.53|15777.47|15697.47|10
1727256310000|2024-09-25 09:25:10|15778.94|15698.94|15779.66|15699.66|15779.66|15699.66|15778.89|15698.89|10
1727256320000|2024-09-25 09:25:20|15779.55|15699.55|15779.67|15699.67|15779.7|15699.7|15779.3|15699.3|9
1727256330000|2024-09-25 09:25:30|15779.35|15699.35|15778.62|15698.62|15779.36|15699.36|15778.23|15698.23|9
1727256340000|2024-09-25 09:25:40|15778.61|15698.61|15777.98|15697.98|15778.61|15698.61|15777.62|15697.62|8
1727256350000|2024-09-25 09:25:50|15778.22|15698.22|15778.4|15698.4|15778.5|15698.5|15778.18|15698.18|8
1727256360000|2024-09-25 09:26:00|15778.41|15698.41|15778.35|15698.35|15778.48|15698.48|15778.34|15698.34|8
1727256370000|2024-09-25 09:26:10|15775.7|15695.7|15775.84|15695.84|15775.84|15695.84|15775.7|15695.7|8
1727256380000|2024-09-25 09:26:20|15775.85|15695.85|15776.79|15696.79|15776.79|15696.79|15775.81|15695.81|9
1727256390000|2024-09-25 09:26:30|15776.57|15696.57|15777.15|15697.15|15777.23|15697.23|15776.56|15696.56|9
1727256400000|2024-09-25 09:26:40|15777.2|15697.2|15776.57|15696.57|15777.21|15697.21|15776.54|15696.54|6
1727256410000|2024-09-25 09:26:50|15776.54|15696.54|15776.63|15696.63|15776.63|15696.63|15776.54|15696.54|6
1727256420000|2024-09-25 09:27:00|15776.66|15696.66|15776.89|15696.89|15776.89|15696.89|15776.19|15696.19|7
1727256430000|2024-09-25 09:27:10|15776.88|15696.88|15779.75|15699.75|15779.75|15699.75|15776.88|15696.88|8
1727256440000|2024-09-25 09:27:20|15779.81|15699.81|15782.14|15702.14|15782.14|15702.14|15779.81|15699.81|9
1727256450000|2024-09-25 09:27:30|15782.2|15702.2|15782.31|15702.31|15782.36|15702.36|15782.2|15702.2|10
1727256460000|2024-09-25 09:27:40|15782.28|15702.28|15782.92|15702.92|15782.96|15702.96|15782.28|15702.28|9
1727256470000|2024-09-25 09:27:50|15782.93|15702.93|15783.65|15703.65|15783.73|15703.73|15782.93|15702.93|8
1727256480000|2024-09-25 09:28:00|15783.69|15703.69|15783.37|15703.37|15783.7|15703.7|15783.36|15703.36|5
1727256490000|2024-09-25 09:28:10|15783.35|15703.35|15785.25|15705.25|15785.25|15705.25|15783.25|15703.25|5
1727256500000|2024-09-25 09:28:20|15785.28|15705.28|15785.84|15705.84|15785.87|15705.87|15785.13|15705.13|9
1727256510000|2024-09-25 09:28:30|15785.61|15705.61|15785.62|15705.62|15785.62|15705.62|15785.53|15705.53|8
1727256520000|2024-09-25 09:28:40|15785.42|15705.42|15783.8|15703.8|15785.43|15705.43|15783.8|15703.8|5
1727256530000|2024-09-25 09:28:50|15783.85|15703.85|15782.34|15702.34|15783.87|15703.87|15782.34|15702.34|9
1727256540000|2024-09-25 09:29:00|15782.35|15702.35|15782.29|15702.29|15782.68|15702.68|15781.91|15701.91|9
1727256550000|2024-09-25 09:29:10|15782.3|15702.3|15781.66|15701.66|15782.97|15702.97|15781.66|15701.66|8
1727256560000|2024-09-25 09:29:20|15781.37|15701.37|15781.38|15701.38|15781.66|15701.66|15781.36|15701.36|8
1727256570000|2024-09-25 09:29:30|15781.12|15701.12|15777.82|15697.82|15781.31|15701.31|15777.82|15697.82|8
1727256580000|2024-09-25 09:29:40|15777.77|15697.77|15776.9|15696.9|15777.77|15697.77|15776.9|15696.9|10
1727256590000|2024-09-25 09:29:50|15776.94|15696.94|15777.58|15697.58|15777.88|15697.88|15776.58|15696.58|9
1727256600000|2024-09-25 09:30:00|15777.59|15697.59|15778.03|15698.03|15778.04|15698.04|15777.57|15697.57|8
1727256610000|2024-09-25 09:30:10|15778.05|15698.05|15778.04|15698.04|15778.53|15698.53|15777.9|15697.9|8
1727256620000|2024-09-25 09:30:20|15778.05|15698.05|15777.87|15697.87|15778.05|15698.05|15777.7|15697.7|9
1727256630000|2024-09-25 09:30:30|15777.94|15697.94|15779.77|15699.77|15780.68|15700.68|15777.94|15697.94|10
1727256640000|2024-09-25 09:30:40|15779.78|15699.78|15780.63|15700.63|15780.67|15700.67|15779.66|15699.66|7
1727256650000|2024-09-25 09:30:50|15780.79|15700.79|15780.13|15700.13|15780.79|15700.79|15780.13|15700.13|6
1727256660000|2024-09-25 09:31:00|15780.14|15700.14|15780.64|15700.64|15780.72|15700.72|15780.14|15700.14|6
1727256670000|2024-09-25 09:31:10|15780.65|15700.65|15780.96|15700.96|15780.96|15700.96|15780.65|15700.65|8
1727256680000|2024-09-25 09:31:20|15780.97|15700.97|15782.17|15702.17|15782.17|15702.17|15780.95|15700.95|9
1727256690000|2024-09-25 09:31:30|15782.15|15702.15|15782.15|15702.15|15782.15|15702.15|15782.08|15702.08|10
1727256700000|2024-09-25 09:31:40|15782.13|15702.13|15782.59|15702.59|15782.59|15702.59|15782.11|15702.11|8
1727256710000|2024-09-25 09:31:50|15782.56|15702.56|15783.03|15703.03|15783.03|15703.03|15782.56|15702.56|8
1727256720000|2024-09-25 09:32:00|15782.5|15702.5|15781.69|15701.69|15782.5|15702.5|15780.95|15700.95|10
1727256730000|2024-09-25 09:32:10|15781.76|15701.76|15782.42|15702.42|15782.63|15702.63|15781.71|15701.71|7
1727256740000|2024-09-25 09:32:20|15783.12|15703.12|15782.58|15702.58|15783.12|15703.12|15782.48|15702.48|7
1727256750000|2024-09-25 09:32:30|15782.59|15702.59|15782.67|15702.67|15782.68|15702.68|15782.59|15702.59|5
1727256760000|2024-09-25 09:32:40|15782.65|15702.65|15781.93|15701.93|15782.65|15702.65|15781.49|15701.49|9
1727256770000|2024-09-25 09:32:50|15781.87|15701.87|15783.11|15703.11|15783.11|15703.11|15781.87|15701.87|5
1727256780000|2024-09-25 09:33:00|15783.24|15703.24|15784.76|15704.76|15784.76|15704.76|15783.01|15703.01|9
1727256790000|2024-09-25 09:33:10|15784.79|15704.79|15785.18|15705.18|15785.18|15705.18|15784.79|15704.79|8
1727256800000|2024-09-25 09:33:20|15785.2|15705.2|15785.36|15705.36|15785.83|15705.83|15785.2|15705.2|10
1727256810000|2024-09-25 09:33:30|15785.33|15705.33|15785.35|15705.35|15785.35|15705.35|15785.29|15705.29|6
1727256820000|2024-09-25 09:33:40|15785.34|15705.34|15785.24|15705.24|15785.34|15705.34|15785.24|15705.24|9
1727256830000|2024-09-25 09:33:50|15785.01|15705.01|15783.12|15703.12|15785.01|15705.01|15783.12|15703.12|10
1727256840000|2024-09-25 09:34:00|15783|15703|15782.79|15702.79|15783|15703|15782.79|15702.79|8
1727256850000|2024-09-25 09:34:10|15782.78|15702.78|15782.31|15702.31|15782.88|15702.88|15782.31|15702.31|8
1727256860000|2024-09-25 09:34:20|15781.84|15701.84|15782.63|15702.63|15782.63|15702.63|15781.65|15701.65|9
1727256870000|2024-09-25 09:34:30|15782.66|15702.66|15782.47|15702.47|15782.66|15702.66|15782.47|15702.47|9
1727256880000|2024-09-25 09:34:40|15782.55|15702.55|15784.42|15704.42|15784.42|15704.42|15782.55|15702.55|10
1727256890000|2024-09-25 09:34:50|15784.48|15704.48|15786.68|15706.68|15786.68|15706.68|15784.47|15704.47|10
1727256900000|2024-09-25 09:35:00|15786.69|15706.69|15786.19|15706.19|15786.98|15706.98|15786.17|15706.17|7
1727256910000|2024-09-25 09:35:10|15785.67|15705.67|15786.61|15706.61|15786.61|15706.61|15785.66|15705.66|4
1727256920000|2024-09-25 09:35:20|15786.6|15706.6|15789.35|15709.35|15789.35|15709.35|15786.6|15706.6|10
1727256930000|2024-09-25 09:35:30|15789.68|15709.68|15788.53|15708.53|15789.68|15709.68|15788.45|15708.45|9
1727256940000|2024-09-25 09:35:40|15788.75|15708.75|15792.38|15712.38|15792.67|15712.67|15788.75|15708.75|10
1727256950000|2024-09-25 09:35:50|15792.52|15712.52|15792.83|15712.83|15792.83|15712.83|15792.52|15712.52|6
1727256960000|2024-09-25 09:36:00|15792.84|15712.84|15792.04|15712.04|15793.04|15713.04|15792.04|15712.04|9
1727256970000|2024-09-25 09:36:10|15792.34|15712.34|15792.17|15712.17|15792.34|15712.34|15791.98|15711.98|7
1727256980000|2024-09-25 09:36:20|15791.97|15711.97|15792.34|15712.34|15792.38|15712.38|15791.96|15711.96|9
1727256990000|2024-09-25 09:36:30|15792.4|15712.4|15792.53|15712.53|15792.53|15712.53|15792.4|15712.4|7
1727257000000|2024-09-25 09:36:40|15792.56|15712.56|15791.79|15711.79|15792.57|15712.57|15791.68|15711.68|9
1727257010000|2024-09-25 09:36:50|15791.78|15711.78|15792.22|15712.22|15792.22|15712.22|15791.78|15711.78|6
1727257020000|2024-09-25 09:37:00|15792.21|15712.21|15794.22|15714.22|15794.3|15714.3|15792.21|15712.21|8
1727257030000|2024-09-25 09:37:10|15793.84|15713.84|15793.47|15713.47|15794.06|15714.06|15793.47|15713.47|9
1727257040000|2024-09-25 09:37:20|15793.48|15713.48|15792.92|15712.92|15793.49|15713.49|15792.91|15712.91|6
1727257050000|2024-09-25 09:37:30|15792.88|15712.88|15792.66|15712.66|15792.88|15712.88|15792.27|15712.27|9
1727257060000|2024-09-25 09:37:40|15792.54|15712.54|15791.27|15711.27|15792.54|15712.54|15791.15|15711.15|9
1727257070000|2024-09-25 09:37:50|15790.58|15710.58|15790.32|15710.32|15790.58|15710.58|15790.32|15710.32|8
1727257080000|2024-09-25 09:38:00|15790.33|15710.33|15789.54|15709.54|15790.56|15710.56|15789.54|15709.54|7
1727257090000|2024-09-25 09:38:10|15789.5|15709.5|15787.9|15707.9|15789.5|15709.5|15787.9|15707.9|8
1727257100000|2024-09-25 09:38:20|15787.89|15707.89|15788.45|15708.45|15788.45|15708.45|15787.72|15707.72|10
1727257110000|2024-09-25 09:38:30|15788.5|15708.5|15788.52|15708.52|15788.56|15708.56|15788.07|15708.07|10
1727257120000|2024-09-25 09:38:40|15788.53|15708.53|15787.88|15707.88|15788.53|15708.53|15787.17|15707.17|6
1727257130000|2024-09-25 09:38:50|15788.03|15708.03|15788.14|15708.14|15788.24|15708.24|15788.03|15708.03|7
1727257140000|2024-09-25 09:39:00|15788.13|15708.13|15788.23|15708.23|15788.23|15708.23|15787.93|15707.93|7
1727257150000|2024-09-25 09:39:10|15788.24|15708.24|15788.35|15708.35|15788.35|15708.35|15787.93|15707.93|8
1727257160000|2024-09-25 09:39:20|15788.4|15708.4|15788.04|15708.04|15788.4|15708.4|15788.04|15708.04|7
1727257170000|2024-09-25 09:39:30|15787.96|15707.96|15787.96|15707.96|15788.01|15708.01|15787.95|15707.95|6
1727257180000|2024-09-25 09:39:40|15787.95|15707.95|15788.01|15708.01|15788.01|15708.01|15787.7|15707.7|9
1727257190000|2024-09-25 09:39:50|15788.02|15708.02|15787.26|15707.26|15788.04|15708.04|15787.26|15707.26|7
1727257200000|2024-09-25 09:40:00|15787.25|15707.25|15787.16|15707.16|15787.34|15707.34|15787.15|15707.15|7
1727257210000|2024-09-25 09:40:10|15787.15|15707.15|15786.09|15706.09|15787.15|15707.15|15786.09|15706.09|5
1727257220000|2024-09-25 09:40:20|15786.32|15706.32|15786.96|15706.96|15786.96|15706.96|15786.32|15706.32|10
1727257230000|2024-09-25 09:40:30|15786.99|15706.99|15786.55|15706.55|15786.99|15706.99|15786.54|15706.54|10
1727257240000|2024-09-25 09:40:40|15786.56|15706.56|15786.01|15706.01|15786.56|15706.56|15786.01|15706.01|8
1727257250000|2024-09-25 09:40:50|15786.02|15706.02|15786.39|15706.39|15786.39|15706.39|15786.02|15706.02|5
1727257260000|2024-09-25 09:41:00|15786.03|15706.03|15785.97|15705.97|15786.1|15706.1|15785.97|15705.97|3
1727257270000|2024-09-25 09:41:10|15786.33|15706.33|15786.67|15706.67|15786.67|15706.67|15786.33|15706.33|9
1727257280000|2024-09-25 09:41:20|15786.68|15706.68|15786.77|15706.77|15786.77|15706.77|15786.68|15706.68|5
1727257290000|2024-09-25 09:41:30|15786.65|15706.65|15786.41|15706.41|15786.67|15706.67|15786.25|15706.25|6
1727257300000|2024-09-25 09:41:40|15786.42|15706.42|15784.96|15704.96|15786.42|15706.42|15784.9|15704.9|8
1727257310000|2024-09-25 09:41:50|15784.92|15704.92|15785.04|15705.04|15785.04|15705.04|15784.86|15704.86|8
1727257320000|2024-09-25 09:42:00|15784.75|15704.75|15781.32|15701.32|15784.75|15704.75|15781.32|15701.32|10
1727257330000|2024-09-25 09:42:10|15780.65|15700.65|15782.12|15702.12|15782.12|15702.12|15780.58|15700.58|10
1727257340000|2024-09-25 09:42:20|15783.21|15703.21|15784.94|15704.94|15784.94|15704.94|15783.21|15703.21|10
1727257350000|2024-09-25 09:42:30|15784.99|15704.99|15784.14|15704.14|15784.99|15704.99|15784.14|15704.14|8
1727257360000|2024-09-25 09:42:40|15784.15|15704.15|15783.67|15703.67|15784.17|15704.17|15783.67|15703.67|9
1727257370000|2024-09-25 09:42:50|15783.63|15703.63|15781.15|15701.15|15783.63|15703.63|15781.15|15701.15|10
1727257380000|2024-09-25 09:43:00|15780.57|15700.57|15779.38|15699.38|15780.57|15700.57|15779.12|15699.12|9
1727257390000|2024-09-25 09:43:10|15779.24|15699.24|15777.01|15697.01|15779.24|15699.24|15776.97|15696.97|10
1727257400000|2024-09-25 09:43:20|15776.98|15696.98|15775.23|15695.23|15777.01|15697.01|15775.23|15695.23|9
1727257410000|2024-09-25 09:43:30|15775.21|15695.21|15772.61|15692.61|15775.21|15695.21|15772.36|15692.36|7
1727257420000|2024-09-25 09:43:40|15772.44|15692.44|15773.45|15693.45|15773.6|15693.6|15772.44|15692.44|10
1727257430000|2024-09-25 09:43:50|15773.34|15693.34|15773.38|15693.38|15773.61|15693.61|15773.34|15693.34|10
1727257440000|2024-09-25 09:44:00|15773.43|15693.43|15773.43|15693.43|15773.43|15693.43|15773.34|15693.34|6
1727257450000|2024-09-25 09:44:10|15773.4|15693.4|15773.68|15693.68|15773.7|15693.7|15773.13|15693.13|8
1727257460000|2024-09-25 09:44:20|15773.2|15693.2|15773.1|15693.1|15773.2|15693.2|15773.06|15693.06|6
1727257470000|2024-09-25 09:44:30|15773.11|15693.11|15771.76|15691.76|15773.11|15693.11|15771.76|15691.76|10
1727257480000|2024-09-25 09:44:40|15772.04|15692.04|15771.11|15691.11|15772.14|15692.14|15770.41|15690.41|10
1727257490000|2024-09-25 09:44:50|15771.07|15691.07|15770.93|15690.93|15771.07|15691.07|15770.79|15690.79|7
1727257500000|2024-09-25 09:45:00|15771|15691|15770.73|15690.73|15771|15691|15769.67|15689.67|10
1727257510000|2024-09-25 09:45:10|15770|15690|15769.74|15689.74|15770.23|15690.23|15769.74|15689.74|7
1727257520000|2024-09-25 09:45:20|15769.8|15689.8|15770.12|15690.12|15770.13|15690.13|15769.53|15689.53|10
1727257530000|2024-09-25 09:45:30|15770.11|15690.11|15771.08|15691.08|15771.09|15691.09|15770.05|15690.05|7
1727257540000|2024-09-25 09:45:40|15771.1|15691.1|15771.21|15691.21|15771.26|15691.26|15771.09|15691.09|8
1727257550000|2024-09-25 09:45:50|15771.19|15691.19|15770.53|15690.53|15771.19|15691.19|15770.44|15690.44|8
1727257560000|2024-09-25 09:46:00|15770.7|15690.7|15771.42|15691.42|15771.45|15691.45|15770.7|15690.7|7
1727257570000|2024-09-25 09:46:10|15771.41|15691.41|15770.31|15690.31|15771.41|15691.41|15770.21|15690.21|9
1727257580000|2024-09-25 09:46:20|15770.75|15690.75|15770.42|15690.42|15770.8|15690.8|15770.32|15690.32|10
1727257590000|2024-09-25 09:46:30|15770.39|15690.39|15769.8|15689.8|15770.49|15690.49|15769.8|15689.8|7
1727257600000|2024-09-25 09:46:40|15770.36|15690.36|15770.18|15690.18|15770.36|15690.36|15770.18|15690.18|10
1727257610000|2024-09-25 09:46:50|15770.05|15690.05|15769.99|15689.99|15770.05|15690.05|15769.98|15689.98|7
1727257620000|2024-09-25 09:47:00|15769.94|15689.94|15769.58|15689.58|15769.95|15689.95|15769.39|15689.39|8
1727257630000|2024-09-25 09:47:10|15769.72|15689.72|15769.35|15689.35|15770.05|15690.05|15769.25|15689.25|10
1727257640000|2024-09-25 09:47:20|15769.15|15689.15|15770|15690|15770|15690|15769.13|15689.13|9
1727257650000|2024-09-25 09:47:30|15770.01|15690.01|15770.79|15690.79|15770.79|15690.79|15770.01|15690.01|9
1727257660000|2024-09-25 09:47:40|15770.77|15690.77|15771.03|15691.03|15771.62|15691.62|15770.16|15690.16|10
1727257670000|2024-09-25 09:47:50|15771.05|15691.05|15771.02|15691.02|15771.05|15691.05|15770.94|15690.94|6
1727257680000|2024-09-25 09:48:00|15770.86|15690.86|15771.38|15691.38|15771.53|15691.53|15770.86|15690.86|10
1727257690000|2024-09-25 09:48:10|15771.6|15691.6|15773.15|15693.15|15773.15|15693.15|15771.6|15691.6|9
1727257700000|2024-09-25 09:48:20|15773.16|15693.16|15773.3|15693.3|15773.36|15693.36|15773.16|15693.16|8
1727257710000|2024-09-25 09:48:30|15773.38|15693.38|15773.84|15693.84|15774.25|15694.25|15773.28|15693.28|9
1727257720000|2024-09-25 09:48:40|15773.88|15693.88|15774.47|15694.47|15774.47|15694.47|15773.88|15693.88|9
1727257730000|2024-09-25 09:48:50|15774.17|15694.17|15773.51|15693.51|15774.55|15694.55|15773.42|15693.42|10
1727257740000|2024-09-25 09:49:00|15773.5|15693.5|15773.51|15693.51|15773.51|15693.51|15773.4|15693.4|8
1727257750000|2024-09-25 09:49:10|15773.66|15693.66|15773.67|15693.67|15774.42|15694.42|15773.5|15693.5|9
1727257760000|2024-09-25 09:49:20|15774.06|15694.06|15773.38|15693.38|15774.06|15694.06|15773.38|15693.38|6
1727257770000|2024-09-25 09:49:30|15773.34|15693.34|15773.47|15693.47|15773.76|15693.76|15773.05|15693.05|9
1727257780000|2024-09-25 09:49:40|15773.49|15693.49|15773.48|15693.48|15773.51|15693.51|15773.24|15693.24|5
1727257790000|2024-09-25 09:49:50|15773.6|15693.6|15773.59|15693.59|15773.6|15693.6|15773.59|15693.59|2
1727257800000|2024-09-25 09:50:00|15773.5|15693.5|15772.88|15692.88|15773.5|15693.5|15772.88|15692.88|9
1727257810000|2024-09-25 09:50:10|15772.34|15692.34|15772.29|15692.29|15772.54|15692.54|15772.07|15692.07|9
1727257820000|2024-09-25 09:50:20|15772.3|15692.3|15770.85|15690.85|15772.58|15692.58|15770.85|15690.85|6
1727257830000|2024-09-25 09:50:30|15770.91|15690.91|15769.55|15689.55|15770.91|15690.91|15769.55|15689.55|9
1727257840000|2024-09-25 09:50:40|15768.37|15688.37|15768.36|15688.36|15768.55|15688.55|15768.21|15688.21|8
1727257850000|2024-09-25 09:50:50|15768.26|15688.26|15766.83|15686.83|15768.28|15688.28|15766.83|15686.83|4
1727257860000|2024-09-25 09:51:00|15766.82|15686.82|15766.01|15686.01|15767.36|15687.36|15766.01|15686.01|9
1727257870000|2024-09-25 09:51:10|15766.04|15686.04|15765.74|15685.74|15766.06|15686.06|15765.74|15685.74|8
1727257880000|2024-09-25 09:51:20|15765.76|15685.76|15765.41|15685.41|15765.76|15685.76|15765.41|15685.41|9
1727257890000|2024-09-25 09:51:30|15765.43|15685.43|15765.53|15685.53|15765.55|15685.55|15765.43|15685.43|9
1727257900000|2024-09-25 09:51:40|15765.48|15685.48|15765.54|15685.54|15765.54|15685.54|15765.12|15685.12|8
1727257910000|2024-09-25 09:51:50|15764.42|15684.42|15764.35|15684.35|15764.46|15684.46|15764.34|15684.34|7
1727257920000|2024-09-25 09:52:00|15764.33|15684.33|15764.84|15684.84|15765.67|15685.67|15764.33|15684.33|9
1727257930000|2024-09-25 09:52:10|15765.34|15685.34|15765.06|15685.06|15765.34|15685.34|15764.74|15684.74|10
1727257940000|2024-09-25 09:52:20|15765.05|15685.05|15769.41|15689.41|15769.42|15689.42|15764.8|15684.8|10
1727257950000|2024-09-25 09:52:30|15769.87|15689.87|15770.17|15690.17|15771.5|15691.5|15769.5|15689.5|9
1727257960000|2024-09-25 09:52:40|15770.1|15690.1|15768.42|15688.42|15770.1|15690.1|15768.42|15688.42|9
1727257970000|2024-09-25 09:52:50|15768.96|15688.96|15768.98|15688.98|15769.05|15689.05|15768.36|15688.36|7
1727257980000|2024-09-25 09:53:00|15769.19|15689.19|15771.04|15691.04|15771.04|15691.04|15769.19|15689.19|8
1727257990000|2024-09-25 09:53:10|15771.1|15691.1|15771.44|15691.44|15771.62|15691.62|15771.1|15691.1|10
1727258000000|2024-09-25 09:53:20|15771.43|15691.43|15770.97|15690.97|15771.5|15691.5|15770.97|15690.97|9
1727258010000|2024-09-25 09:53:30|15770.38|15690.38|15770.62|15690.62|15770.62|15690.62|15770.38|15690.38|9
1727258020000|2024-09-25 09:53:40|15770.91|15690.91|15771.78|15691.78|15771.84|15691.84|15770.91|15690.91|10
1727258030000|2024-09-25 09:53:50|15771.32|15691.32|15771.23|15691.23|15771.46|15691.46|15771.18|15691.18|7
1727258040000|2024-09-25 09:54:00|15771.22|15691.22|15770.91|15690.91|15771.32|15691.32|15770.9|15690.9|7
1727258050000|2024-09-25 09:54:10|15770.88|15690.88|15770.92|15690.92|15771.09|15691.09|15770.87|15690.87|6
1727258060000|2024-09-25 09:54:20|15770.94|15690.94|15770.91|15690.91|15770.94|15690.94|15770.87|15690.87|7
1727258070000|2024-09-25 09:54:30|15770.9|15690.9|15770.01|15690.01|15770.9|15690.9|15769.93|15689.93|7
1727258080000|2024-09-25 09:54:40|15769.99|15689.99|15769.49|15689.49|15770|15690|15769.49|15689.49|8
1727258090000|2024-09-25 09:54:50|15769.47|15689.47|15769.56|15689.56|15769.56|15689.56|15769.46|15689.46|7
1727258100000|2024-09-25 09:55:00|15769.55|15689.55|15767.5|15687.5|15769.55|15689.55|15767.46|15687.46|8
1727258110000|2024-09-25 09:55:10|15767.43|15687.43|15767.72|15687.72|15767.79|15687.79|15767.43|15687.43|8
1727258120000|2024-09-25 09:55:20|15767.7|15687.7|15767.6|15687.6|15767.76|15687.76|15767.6|15687.6|6
1727258130000|2024-09-25 09:55:30|15767.86|15687.86|15767.88|15687.88|15767.89|15687.89|15767.48|15687.48|9
1727258140000|2024-09-25 09:55:40|15767.91|15687.91|15767.63|15687.63|15767.91|15687.91|15767.25|15687.25|9
1727258150000|2024-09-25 09:55:50|15767.61|15687.61|15767.47|15687.47|15767.66|15687.66|15767.39|15687.39|9
1727258160000|2024-09-25 09:56:00|15767.27|15687.27|15768.45|15688.45|15768.45|15688.45|15767.22|15687.22|9
1727258170000|2024-09-25 09:56:10|15768.46|15688.46|15766.22|15686.22|15768.46|15688.46|15766.22|15686.22|10
1727258180000|2024-09-25 09:56:20|15766.43|15686.43|15766.51|15686.51|15766.61|15686.61|15766.43|15686.43|8
1727258190000|2024-09-25 09:56:30|15767.51|15687.51|15765.39|15685.39|15767.56|15687.56|15765.39|15685.39|9
1727258200000|2024-09-25 09:56:40|15765.4|15685.4|15765.08|15685.08|15766.12|15686.12|15765.08|15685.08|9
1727258210000|2024-09-25 09:56:50|15765.07|15685.07|15764.77|15684.77|15765.69|15685.69|15764.75|15684.75|6
1727258220000|2024-09-25 09:57:00|15764.67|15684.67|15765.69|15685.69|15765.69|15685.69|15764.67|15684.67|8
1727258230000|2024-09-25 09:57:10|15765.71|15685.71|15768.25|15688.25|15768.27|15688.27|15765.71|15685.71|10
1727258240000|2024-09-25 09:57:20|15768.26|15688.26|15767.29|15687.29|15768.47|15688.47|15767.26|15687.26|8
1727258250000|2024-09-25 09:57:30|15767.25|15687.25|15769.53|15689.53|15769.53|15689.53|15767.24|15687.24|9
1727258260000|2024-09-25 09:57:40|15769.6|15689.6|15771.95|15691.95|15771.97|15691.97|15769.6|15689.6|8
1727258270000|2024-09-25 09:57:50|15772|15692|15772.31|15692.31|15772.35|15692.35|15772|15692|8
1727258280000|2024-09-25 09:58:00|15772.32|15692.32|15771.98|15691.98|15772.32|15692.32|15771.98|15691.98|8
1727258290000|2024-09-25 09:58:10|15772.01|15692.01|15764.42|15684.42|15772.01|15692.01|15764.36|15684.36|10
1727258300000|2024-09-25 09:58:20|15764.58|15684.58|15761.66|15681.66|15764.58|15684.58|15761.28|15681.28|9
1727258310000|2024-09-25 09:58:30|15761.67|15681.67|15759.45|15679.45|15761.67|15681.67|15759.24|15679.24|7
1727258320000|2024-09-25 09:58:40|15759.4|15679.4|15759.06|15679.06|15759.75|15679.75|15759.06|15679.06|9
1727258330000|2024-09-25 09:58:50|15756.95|15676.95|15755.09|15675.09|15756.95|15676.95|15755.02|15675.02|10
1727258340000|2024-09-25 09:59:00|15754.97|15674.97|15754.61|15674.61|15755.51|15675.51|15754.38|15674.38|10
1727258350000|2024-09-25 09:59:10|15754.6|15674.6|15754.29|15674.29|15754.72|15674.72|15754.29|15674.29|4
1727258360000|2024-09-25 09:59:20|15753.87|15673.87|15754.13|15674.13|15754.45|15674.45|15753.87|15673.87|10
1727258370000|2024-09-25 09:59:30|15753.76|15673.76|15754.19|15674.19|15754.22|15674.22|15753.58|15673.58|10
1727258380000|2024-09-25 09:59:40|15752.59|15672.59|15752.75|15672.75|15752.97|15672.97|15752.01|15672.01|9
1727258390000|2024-09-25 09:59:50|15752.71|15672.71|15752|15672|15752.72|15672.72|15752|15672|9
1727258400000|2024-09-25 10:00:00|15751.98|15671.98|15751.31|15671.31|15751.98|15671.98|15750.81|15670.81|9
1727258410000|2024-09-25 10:00:10|15751.35|15671.35|15750.52|15670.52|15751.4|15671.4|15750.42|15670.42|10
1727258420000|2024-09-25 10:00:20|15750.8|15670.8|15751.61|15671.61|15751.66|15671.66|15750.8|15670.8|7
1727258430000|2024-09-25 10:00:30|15751.63|15671.63|15752.74|15672.74|15752.85|15672.85|15751.63|15671.63|9
1727258440000|2024-09-25 10:00:40|15752.77|15672.77|15754.36|15674.36|15755.08|15675.08|15752.77|15672.77|9
1727258450000|2024-09-25 10:00:50|15754.25|15674.25|15754.4|15674.4|15754.41|15674.41|15754.1|15674.1|9
1727258460000|2024-09-25 10:01:00|15754.39|15674.39|15753.4|15673.4|15755|15675|15753.04|15673.04|9
1727258470000|2024-09-25 10:01:10|15754.59|15674.59|15754.38|15674.38|15754.59|15674.59|15753.75|15673.75|8
1727258480000|2024-09-25 10:01:20|15754.32|15674.32|15758.13|15678.13|15759.01|15679.01|15754.21|15674.21|9
1727258490000|2024-09-25 10:01:30|15757.96|15677.96|15755.92|15675.92|15758.3|15678.3|15755.54|15675.54|10
1727258500000|2024-09-25 10:01:40|15755.89|15675.89|15755.12|15675.12|15756.88|15676.88|15755.12|15675.12|10
1727258510000|2024-09-25 10:01:50|15755.11|15675.11|15755.03|15675.03|15755.11|15675.11|15755.01|15675.01|7
1727258520000|2024-09-25 10:02:00|15754.48|15674.48|15755.95|15675.95|15755.96|15675.96|15754.48|15674.48|6
1727258530000|2024-09-25 10:02:10|15756.05|15676.05|15754.58|15674.58|15756.05|15676.05|15754.58|15674.58|8
1727258540000|2024-09-25 10:02:20|15754.44|15674.44|15754.53|15674.53|15754.56|15674.56|15754.36|15674.36|7
1727258550000|2024-09-25 10:02:30|15754.37|15674.37|15752.24|15672.24|15754.41|15674.41|15752.16|15672.16|7
1727258560000|2024-09-25 10:02:40|15751.67|15671.67|15748.59|15668.59|15751.86|15671.86|15748.59|15668.59|10
1727258570000|2024-09-25 10:02:50|15748.7|15668.7|15750.35|15670.35|15750.35|15670.35|15748.7|15668.7|8
1727258580000|2024-09-25 10:03:00|15751.05|15671.05|15749.93|15669.93|15751.05|15671.05|15749.46|15669.46|9
1727258590000|2024-09-25 10:03:10|15749.89|15669.89|15751.64|15671.64|15751.67|15671.67|15749.89|15669.89|9
1727258600000|2024-09-25 10:03:20|15751.28|15671.28|15750.96|15670.96|15751.65|15671.65|15750.77|15670.77|9
1727258610000|2024-09-25 10:03:30|15749.9|15669.9|15749.99|15669.99|15749.99|15669.99|15749.52|15669.52|7
1727258620000|2024-09-25 10:03:40|15751.93|15671.93|15747.2|15667.2|15751.93|15671.93|15746.35|15666.35|10
1727258630000|2024-09-25 10:03:50|15747.74|15667.74|15748.06|15668.06|15748.06|15668.06|15747.36|15667.36|8
1727258640000|2024-09-25 10:04:00|15748.02|15668.02|15731.13|15651.13|15748.02|15668.02|15731.09|15651.09|10
1727258650000|2024-09-25 10:04:10|15730.86|15650.86|15723.54|15643.54|15730.86|15650.86|15723.54|15643.54|10
1727258660000|2024-09-25 10:04:20|15723.22|15643.22|15716.07|15636.07|15723.7|15643.7|15715.81|15635.81|10
1727258670000|2024-09-25 10:04:30|15715.45|15635.45|15714.18|15634.18|15716.5|15636.5|15714.18|15634.18|10
1727258680000|2024-09-25 10:04:40|15714.32|15634.32|15709.45|15629.45|15714.37|15634.37|15709.45|15629.45|10
1727258690000|2024-09-25 10:04:50|15711.19|15631.19|15710.54|15630.54|15711.6|15631.6|15709.76|15629.76|9
1727258700000|2024-09-25 10:05:00|15709.82|15629.82|15709.79|15629.79|15712.16|15632.16|15709.63|15629.63|10
1727258710000|2024-09-25 10:05:10|15708.98|15628.98|15711.63|15631.63|15713.15|15633.15|15708.98|15628.98|10
1727258720000|2024-09-25 10:05:20|15712.41|15632.41|15710.78|15630.78|15713.64|15633.64|15710.67|15630.67|10
1727258730000|2024-09-25 10:05:30|15711.68|15631.68|15712.42|15632.42|15712.74|15632.74|15711.59|15631.59|9
1727258740000|2024-09-25 10:05:40|15711.92|15631.92|15713.93|15633.93|15713.93|15633.93|15711.92|15631.92|9
1727258750000|2024-09-25 10:05:50|15714.27|15634.27|15718.13|15638.13|15718.13|15638.13|15714.27|15634.27|9
1727258760000|2024-09-25 10:06:00|15718.12|15638.12|15713.12|15633.12|15718.42|15638.42|15712.99|15632.99|10
1727258770000|2024-09-25 10:06:10|15713.17|15633.17|15719.69|15639.69|15719.71|15639.71|15713.17|15633.17|10
1727258780000|2024-09-25 10:06:20|15719.14|15639.14|15715.63|15635.63|15719.3|15639.3|15715.63|15635.63|10
1727258790000|2024-09-25 10:06:30|15716.49|15636.49|15716.94|15636.94|15717|15637|15716.21|15636.21|8
1727258800000|2024-09-25 10:06:40|15717|15637|15718.3|15638.3|15718.75|15638.75|15716.97|15636.97|10
1727258810000|2024-09-25 10:06:50|15718.31|15638.31|15719.28|15639.28|15719.28|15639.28|15717.07|15637.07|9
1727258820000|2024-09-25 10:07:00|15720.89|15640.89|15729.04|15649.04|15729.04|15649.04|15720.89|15640.89|10
1727258830000|2024-09-25 10:07:10|15729.7|15649.7|15728.56|15648.56|15730.39|15650.39|15728.56|15648.56|9
1727258840000|2024-09-25 10:07:20|15728.38|15648.38|15730.63|15650.63|15730.63|15650.63|15728.34|15648.34|9
1727258850000|2024-09-25 10:07:30|15730.42|15650.42|15731.37|15651.37|15731.37|15651.37|15730.42|15650.42|9
1727258860000|2024-09-25 10:07:40|15731.41|15651.41|15734.6|15654.6|15734.6|15654.6|15731.41|15651.41|8
1727258870000|2024-09-25 10:07:50|15734.48|15654.48|15734.07|15654.07|15734.48|15654.48|15733.74|15653.74|9
1727258880000|2024-09-25 10:08:00|15734.08|15654.08|15733.69|15653.69|15734.35|15654.35|15733.69|15653.69|7
1727258890000|2024-09-25 10:08:10|15733.6|15653.6|15731.38|15651.38|15733.89|15653.89|15731.05|15651.05|9
1727258900000|2024-09-25 10:08:20|15731.37|15651.37|15730.19|15650.19|15731.37|15651.37|15730.19|15650.19|8
1727258910000|2024-09-25 10:08:30|15729.71|15649.71|15725.88|15645.88|15729.71|15649.71|15725.88|15645.88|10
1727258920000|2024-09-25 10:08:40|15726.22|15646.22|15727.63|15647.63|15727.63|15647.63|15725.48|15645.48|9
1727258930000|2024-09-25 10:08:50|15728.08|15648.08|15728.58|15648.58|15728.58|15648.58|15727.98|15647.98|9
1727258940000|2024-09-25 10:09:00|15728.82|15648.82|15730.97|15650.97|15730.97|15650.97|15728.48|15648.48|9
1727258950000|2024-09-25 10:09:10|15731.9|15651.9|15733.65|15653.65|15733.65|15653.65|15731.77|15651.77|10
1727258960000|2024-09-25 10:09:20|15733.78|15653.78|15736.23|15656.23|15736.23|15656.23|15733.78|15653.78|9
1727258970000|2024-09-25 10:09:30|15736.71|15656.71|15737.27|15657.27|15737.27|15657.27|15736.18|15656.18|10
1727258980000|2024-09-25 10:09:40|15737.42|15657.42|15738.07|15658.07|15738.62|15658.62|15737.42|15657.42|8
1727258990000|2024-09-25 10:09:50|15738.31|15658.31|15737.6|15657.6|15738.57|15658.57|15737.52|15657.52|9
1727259000000|2024-09-25 10:10:00|15737.58|15657.58|15735.57|15655.57|15737.62|15657.62|15735.46|15655.46|10
1727259010000|2024-09-25 10:10:10|15735.45|15655.45|15737.41|15657.41|15737.41|15657.41|15735.43|15655.43|9
1727259020000|2024-09-25 10:10:20|15737.19|15657.19|15739.61|15659.61|15739.61|15659.61|15736.88|15656.88|9
1727259030000|2024-09-25 10:10:30|15739.64|15659.64|15741.39|15661.39|15741.39|15661.39|15739.54|15659.54|9
1727259040000|2024-09-25 10:10:40|15741.4|15661.4|15743.43|15663.43|15743.43|15663.43|15741.4|15661.4|10
1727259050000|2024-09-25 10:10:50|15743.53|15663.53|15744.96|15664.96|15744.96|15664.96|15743.53|15663.53|10
1727259060000|2024-09-25 10:11:00|15744.99|15664.99|15744.4|15664.4|15745|15665|15744.19|15664.19|6
1727259070000|2024-09-25 10:11:10|15744.04|15664.04|15743.7|15663.7|15744.38|15664.38|15743.62|15663.62|8
1727259080000|2024-09-25 10:11:20|15743.68|15663.68|15744.35|15664.35|15744.78|15664.78|15743.68|15663.68|10
1727259090000|2024-09-25 10:11:30|15745.3|15665.3|15745.49|15665.49|15745.49|15665.49|15745.01|15665.01|9
1727259100000|2024-09-25 10:11:40|15745.83|15665.83|15746.27|15666.27|15746.27|15666.27|15745.83|15665.83|5
1727259110000|2024-09-25 10:11:50|15746.3|15666.3|15746.55|15666.55|15746.55|15666.55|15746.3|15666.3|6
1727259120000|2024-09-25 10:12:00|15746.9|15666.9|15747.21|15667.21|15747.51|15667.51|15746.9|15666.9|8
1727259130000|2024-09-25 10:12:10|15747.22|15667.22|15747|15667|15747.35|15667.35|15747|15667|6
1727259140000|2024-09-25 10:12:20|15747.49|15667.49|15747.62|15667.62|15747.7|15667.7|15747.49|15667.49|7
1727259150000|2024-09-25 10:12:30|15747.61|15667.61|15750.45|15670.45|15750.45|15670.45|15747.61|15667.61|9
1727259160000|2024-09-25 10:12:40|15750.75|15670.75|15752.35|15672.35|15752.35|15672.35|15750.75|15670.75|10
1727259170000|2024-09-25 10:12:50|15752.73|15672.73|15754.99|15674.99|15755|15675|15752.73|15672.73|7
1727259180000|2024-09-25 10:13:00|15754.64|15674.64|15762.29|15682.29|15762.29|15682.29|15754.64|15674.64|10
1727259190000|2024-09-25 10:13:10|15762.89|15682.89|15763.92|15683.92|15764.71|15684.71|15762.89|15682.89|9
1727259200000|2024-09-25 10:13:20|15764.43|15684.43|15763.43|15683.43|15764.78|15684.78|15763.43|15683.43|8
1727259210000|2024-09-25 10:13:30|15764.04|15684.04|15763.55|15683.55|15764.29|15684.29|15763.49|15683.49|9
1727259220000|2024-09-25 10:13:40|15763.77|15683.77|15769.3|15689.3|15769.3|15689.3|15763.2|15683.2|7
1727259230000|2024-09-25 10:13:50|15769.51|15689.51|15769.32|15689.32|15769.58|15689.58|15769.32|15689.32|9
1727259240000|2024-09-25 10:14:00|15769.28|15689.28|15769.8|15689.8|15769.86|15689.86|15769.04|15689.04|10
1727259250000|2024-09-25 10:14:10|15770.01|15690.01|15771.06|15691.06|15771.38|15691.38|15770.01|15690.01|10
1727259260000|2024-09-25 10:14:20|15770.93|15690.93|15770.57|15690.57|15771.26|15691.26|15770.57|15690.57|8
1727259270000|2024-09-25 10:14:30|15770.53|15690.53|15770.04|15690.04|15770.53|15690.53|15769.57|15689.57|9
1727259280000|2024-09-25 10:14:40|15770.06|15690.06|15769.22|15689.22|15770.06|15690.06|15769.22|15689.22|7
1727259290000|2024-09-25 10:14:50|15769.34|15689.34|15770.07|15690.07|15770.33|15690.33|15769.34|15689.34|8
1727259300000|2024-09-25 10:15:00|15770.09|15690.09|15770.49|15690.49|15771.13|15691.13|15770.09|15690.09|9
1727259310000|2024-09-25 10:15:10|15769.74|15689.74|15771.32|15691.32|15771.32|15691.32|15769.74|15689.74|10
1727259320000|2024-09-25 10:15:20|15771.33|15691.33|15770.83|15690.83|15771.33|15691.33|15770.32|15690.32|9
1727259330000|2024-09-25 10:15:30|15771.12|15691.12|15767.03|15687.03|15771.48|15691.48|15767.03|15687.03|9
1727259340000|2024-09-25 10:15:40|15767.19|15687.19|15767.66|15687.66|15767.66|15687.66|15766.91|15686.91|9
1727259350000|2024-09-25 10:15:50|15767.64|15687.64|15768.72|15688.72|15768.86|15688.86|15767.29|15687.29|10
1727259360000|2024-09-25 10:16:00|15770.06|15690.06|15770.65|15690.65|15770.65|15690.65|15769.55|15689.55|8
1727259370000|2024-09-25 10:16:10|15771.75|15691.75|15772.26|15692.26|15772.4|15692.4|15771.73|15691.73|10
1727259380000|2024-09-25 10:16:20|15772.15|15692.15|15772.29|15692.29|15772.98|15692.98|15772.14|15692.14|10
1727259390000|2024-09-25 10:16:30|15772.34|15692.34|15773.43|15693.43|15773.43|15693.43|15772.34|15692.34|9
1727259400000|2024-09-25 10:16:40|15773.45|15693.45|15774.27|15694.27|15774.27|15694.27|15773.45|15693.45|10
1727259410000|2024-09-25 10:16:50|15774.37|15694.37|15775.73|15695.73|15775.9|15695.9|15774.37|15694.37|10
1727259420000|2024-09-25 10:17:00|15776.84|15696.84|15775.64|15695.64|15776.97|15696.97|15775.64|15695.64|9
1727259430000|2024-09-25 10:17:10|15775.79|15695.79|15774.57|15694.57|15775.79|15695.79|15774.57|15694.57|10
1727259440000|2024-09-25 10:17:20|15774.56|15694.56|15773.69|15693.69|15774.75|15694.75|15773.69|15693.69|9
1727259450000|2024-09-25 10:17:30|15773.72|15693.72|15773.71|15693.71|15774.16|15694.16|15773.68|15693.68|10
1727259460000|2024-09-25 10:17:40|15773.72|15693.72|15774.16|15694.16|15774.16|15694.16|15773.72|15693.72|10
1727259470000|2024-09-25 10:17:50|15774.15|15694.15|15774.28|15694.28|15774.81|15694.81|15774.14|15694.14|6
1727259480000|2024-09-25 10:18:00|15774.31|15694.31|15774.38|15694.38|15774.7|15694.7|15774.25|15694.25|7
1727259490000|2024-09-25 10:18:10|15775.26|15695.26|15775.57|15695.57|15775.57|15695.57|15775.26|15695.26|10
1727259500000|2024-09-25 10:18:20|15775.52|15695.52|15775.74|15695.74|15776.29|15696.29|15775.49|15695.49|8
1727259510000|2024-09-25 10:18:30|15776.7|15696.7|15776.25|15696.25|15777.08|15697.08|15775.75|15695.75|9
1727259520000|2024-09-25 10:18:40|15776.22|15696.22|15775.38|15695.38|15776.22|15696.22|15775.31|15695.31|9
1727259530000|2024-09-25 10:18:50|15776.05|15696.05|15776.26|15696.26|15776.26|15696.26|15775.62|15695.62|8
1727259540000|2024-09-25 10:19:00|15775.9|15695.9|15777.7|15697.7|15777.7|15697.7|15775.9|15695.9|5
1727259550000|2024-09-25 10:19:10|15777.73|15697.73|15778.52|15698.52|15778.59|15698.59|15777.73|15697.73|9
1727259560000|2024-09-25 10:19:20|15778.57|15698.57|15778.95|15698.95|15778.97|15698.97|15778.45|15698.45|8
1727259570000|2024-09-25 10:19:30|15778.79|15698.79|15778.3|15698.3|15779.04|15699.04|15778.13|15698.13|8
1727259580000|2024-09-25 10:19:40|15777.62|15697.62|15778.81|15698.81|15778.81|15698.81|15777.62|15697.62|8
1727259590000|2024-09-25 10:19:50|15778.8|15698.8|15779.17|15699.17|15779.17|15699.17|15778.79|15698.79|7
1727259600000|2024-09-25 10:20:00|15779.16|15699.16|15777.85|15697.85|15779.16|15699.16|15777.85|15697.85|9
1727259610000|2024-09-25 10:20:10|15777.79|15697.79|15777.92|15697.92|15778.18|15698.18|15777.79|15697.79|10
1727259620000|2024-09-25 10:20:20|15777.94|15697.94|15777.78|15697.78|15778.33|15698.33|15777.7|15697.7|8
1727259630000|2024-09-25 10:20:30|15777.82|15697.82|15776|15696|15777.82|15697.82|15776|15696|8
1727259640000|2024-09-25 10:20:40|15775.53|15695.53|15773.6|15693.6|15775.53|15695.53|15773.6|15693.6|8
1727259650000|2024-09-25 10:20:50|15773.59|15693.59|15772.45|15692.45|15773.59|15693.59|15772.4|15692.4|8
1727259660000|2024-09-25 10:21:00|15772.46|15692.46|15772.26|15692.26|15772.46|15692.46|15771.86|15691.86|7
1727259670000|2024-09-25 10:21:10|15772.25|15692.25|15772.04|15692.04|15772.4|15692.4|15772.04|15692.04|7
1727259680000|2024-09-25 10:21:20|15773|15693|15772.71|15692.71|15773.57|15693.57|15772.69|15692.69|10
1727259690000|2024-09-25 10:21:30|15772.75|15692.75|15772.02|15692.02|15772.84|15692.84|15771.96|15691.96|9
1727259700000|2024-09-25 10:21:40|15772.09|15692.09|15771.8|15691.8|15772.09|15692.09|15771.8|15691.8|6
1727259710000|2024-09-25 10:21:50|15771.78|15691.78|15770.24|15690.24|15771.78|15691.78|15770.24|15690.24|8
1727259720000|2024-09-25 10:22:00|15770.16|15690.16|15770.3|15690.3|15770.3|15690.3|15769.66|15689.66|10
1727259730000|2024-09-25 10:22:10|15770.31|15690.31|15770.05|15690.05|15770.53|15690.53|15770.01|15690.01|9
1727259740000|2024-09-25 10:22:20|15770.08|15690.08|15770.63|15690.63|15770.86|15690.86|15769.63|15689.63|10
1727259750000|2024-09-25 10:22:30|15770.64|15690.64|15770.58|15690.58|15770.64|15690.64|15770.52|15690.52|10
1727259760000|2024-09-25 10:22:40|15770.59|15690.59|15769.53|15689.53|15770.71|15690.71|15769.53|15689.53|5
1727259770000|2024-09-25 10:22:50|15769.54|15689.54|15768.43|15688.43|15769.68|15689.68|15768.43|15688.43|8
1727259780000|2024-09-25 10:23:00|15768.49|15688.49|15768.2|15688.2|15768.49|15688.49|15768.2|15688.2|9
1727259790000|2024-09-25 10:23:10|15768.21|15688.21|15771.35|15691.35|15771.35|15691.35|15768.21|15688.21|10
1727259800000|2024-09-25 10:23:20|15771.26|15691.26|15771.84|15691.84|15771.84|15691.84|15771.26|15691.26|6
1727259810000|2024-09-25 10:23:30|15771.65|15691.65|15772.04|15692.04|15772.25|15692.25|15771.65|15691.65|8
1727259820000|2024-09-25 10:23:40|15772.05|15692.05|15770.39|15690.39|15772.09|15692.09|15770.39|15690.39|7
1727259830000|2024-09-25 10:23:50|15770.36|15690.36|15770.32|15690.32|15770.36|15690.36|15769.78|15689.78|9
1727259840000|2024-09-25 10:24:00|15770.38|15690.38|15770.51|15690.51|15770.51|15690.51|15770.37|15690.37|10
1727259850000|2024-09-25 10:24:10|15770.17|15690.17|15769.86|15689.86|15770.17|15690.17|15769.51|15689.51|8
1727259860000|2024-09-25 10:24:20|15770.27|15690.27|15772.02|15692.02|15772.25|15692.25|15770.22|15690.22|10
1727259870000|2024-09-25 10:24:30|15771.94|15691.94|15771.39|15691.39|15771.94|15691.94|15771.35|15691.35|9
1727259880000|2024-09-25 10:24:40|15771.78|15691.78|15771.27|15691.27|15771.84|15691.84|15771.27|15691.27|5
1727259890000|2024-09-25 10:24:50|15770.97|15690.97|15770.76|15690.76|15770.97|15690.97|15770.76|15690.76|8
1727259900000|2024-09-25 10:25:00|15770.75|15690.75|15770.2|15690.2|15770.76|15690.76|15770.2|15690.2|5
1727259910000|2024-09-25 10:25:10|15772.66|15692.66|15774.23|15694.23|15774.39|15694.39|15772.66|15692.66|10
1727259920000|2024-09-25 10:25:20|15774.29|15694.29|15776.52|15696.52|15776.52|15696.52|15774.29|15694.29|10
1727259930000|2024-09-25 10:25:30|15776.55|15696.55|15776.12|15696.12|15776.55|15696.55|15775.76|15695.76|8
1727259940000|2024-09-25 10:25:40|15775.79|15695.79|15777.68|15697.68|15778.04|15698.04|15775.79|15695.79|8
1727259950000|2024-09-25 10:25:50|15777.69|15697.69|15777.1|15697.1|15777.69|15697.69|15776.1|15696.1|10
1727259960000|2024-09-25 10:26:00|15777.08|15697.08|15778.33|15698.33|15778.68|15698.68|15777.06|15697.06|10
1727259970000|2024-09-25 10:26:10|15778.34|15698.34|15778.77|15698.77|15778.77|15698.77|15777.98|15697.98|8
1727259980000|2024-09-25 10:26:20|15778.84|15698.84|15781.11|15701.11|15781.44|15701.44|15778.84|15698.84|9
1727259990000|2024-09-25 10:26:30|15781.14|15701.14|15780.84|15700.84|15781.14|15701.14|15780.84|15700.84|9
1727260000000|2024-09-25 10:26:40|15780.28|15700.28|15782.09|15702.09|15782.09|15702.09|15780.28|15700.28|10
1727260010000|2024-09-25 10:26:50|15782.14|15702.14|15782.62|15702.62|15782.62|15702.62|15781.57|15701.57|10
1727260020000|2024-09-25 10:27:00|15782.66|15702.66|15782.33|15702.33|15782.66|15702.66|15782.03|15702.03|10
1727260030000|2024-09-25 10:27:10|15782.37|15702.37|15783.25|15703.25|15783.25|15703.25|15782.37|15702.37|6
1727260040000|2024-09-25 10:27:20|15783.55|15703.55|15788.23|15708.23|15788.23|15708.23|15783.08|15703.08|10
1727260050000|2024-09-25 10:27:30|15787.63|15707.63|15788.21|15708.21|15788.47|15708.47|15787.63|15707.63|8
1727260060000|2024-09-25 10:27:40|15788.22|15708.22|15788.17|15708.17|15788.58|15708.58|15788.15|15708.15|9
1727260070000|2024-09-25 10:27:50|15788.1|15708.1|15787.64|15707.64|15788.8|15708.8|15787.63|15707.63|10
1727260080000|2024-09-25 10:28:00|15787.94|15707.94|15787.81|15707.81|15787.94|15707.94|15787.74|15707.74|7
1727260090000|2024-09-25 10:28:10|15787.44|15707.44|15785.81|15705.81|15787.44|15707.44|15785.81|15705.81|9
1727260100000|2024-09-25 10:28:20|15785.77|15705.77|15786.45|15706.45|15786.45|15706.45|15785.71|15705.71|9
1727260110000|2024-09-25 10:28:30|15786.43|15706.43|15784.88|15704.88|15786.43|15706.43|15784.58|15704.58|8
1727260120000|2024-09-25 10:28:40|15784.84|15704.84|15784.68|15704.68|15785.63|15705.63|15784.68|15704.68|8
1727260130000|2024-09-25 10:28:50|15784.69|15704.69|15783.95|15703.95|15784.69|15704.69|15783.95|15703.95|7
1727260140000|2024-09-25 10:29:00|15783.89|15703.89|15783.78|15703.78|15783.89|15703.89|15783.77|15703.77|6
1727260150000|2024-09-25 10:29:10|15783.28|15703.28|15784.29|15704.29|15784.29|15704.29|15783.28|15703.28|10
1727260160000|2024-09-25 10:29:20|15784.3|15704.3|15785.35|15705.35|15785.35|15705.35|15784.3|15704.3|9
1727260170000|2024-09-25 10:29:30|15785.36|15705.36|15785.2|15705.2|15785.37|15705.37|15785.2|15705.2|7
1727260180000|2024-09-25 10:29:40|15785.21|15705.21|15784.48|15704.48|15785.21|15705.21|15784.48|15704.48|7
1727260190000|2024-09-25 10:29:50|15784.46|15704.46|15783.91|15703.91|15784.46|15704.46|15783.91|15703.91|6
1727260200000|2024-09-25 10:30:00|15783.77|15703.77|15783.97|15703.97|15783.99|15703.99|15783.64|15703.64|9
1727260210000|2024-09-25 10:30:10|15783.96|15703.96|15783.85|15703.85|15783.99|15703.99|15783.52|15703.52|7
1727260220000|2024-09-25 10:30:20|15783.67|15703.67|15783.5|15703.5|15783.91|15703.91|15783.5|15703.5|6
1727260230000|2024-09-25 10:30:30|15782.95|15702.95|15782.12|15702.12|15782.95|15702.95|15782.12|15702.12|10
1727260240000|2024-09-25 10:30:40|15782.11|15702.11|15782.38|15702.38|15782.38|15702.38|15782.11|15702.11|7
1727260250000|2024-09-25 10:30:50|15782.39|15702.39|15781.98|15701.98|15782.41|15702.41|15781.95|15701.95|9
1727260260000|2024-09-25 10:31:00|15782.29|15702.29|15786.02|15706.02|15786.02|15706.02|15782.29|15702.29|10
1727260270000|2024-09-25 10:31:10|15786.04|15706.04|15786.32|15706.32|15786.47|15706.47|15786.04|15706.04|8
1727260280000|2024-09-25 10:31:20|15785.61|15705.61|15785.56|15705.56|15785.94|15705.94|15784.8|15704.8|9
1727260290000|2024-09-25 10:31:30|15785.54|15705.54|15786.22|15706.22|15786.22|15706.22|15785.51|15705.51|8
1727260300000|2024-09-25 10:31:40|15785.76|15705.76|15783.53|15703.53|15785.79|15705.79|15783.53|15703.53|8
1727260310000|2024-09-25 10:31:50|15783.17|15703.17|15783.64|15703.64|15783.82|15703.82|15783.17|15703.17|8
1727260320000|2024-09-25 10:32:00|15783.62|15703.62|15782.91|15702.91|15783.62|15703.62|15782.63|15702.63|7
1727260330000|2024-09-25 10:32:10|15782.92|15702.92|15779.9|15699.9|15782.92|15702.92|15779.9|15699.9|10
1727260340000|2024-09-25 10:32:20|15779.87|15699.87|15779.1|15699.1|15779.87|15699.87|15779.1|15699.1|7
1727260350000|2024-09-25 10:32:30|15779.06|15699.06|15776.24|15696.24|15779.06|15699.06|15776.1|15696.1|9
1727260360000|2024-09-25 10:32:40|15776.21|15696.21|15774.83|15694.83|15776.23|15696.23|15774.83|15694.83|10
1727260370000|2024-09-25 10:32:50|15774.88|15694.88|15776.47|15696.47|15776.47|15696.47|15774.88|15694.88|8
1727260380000|2024-09-25 10:33:00|15776.49|15696.49|15775.66|15695.66|15776.71|15696.71|15775.66|15695.66|10
1727260390000|2024-09-25 10:33:10|15775.46|15695.46|15774.18|15694.18|15775.46|15695.46|15774.16|15694.16|6
1727260400000|2024-09-25 10:33:20|15774.19|15694.19|15774.15|15694.15|15774.2|15694.2|15774.13|15694.13|9
1727260410000|2024-09-25 10:33:30|15774.07|15694.07|15773.52|15693.52|15774.07|15694.07|15773.44|15693.44|8
1727260420000|2024-09-25 10:33:40|15773.48|15693.48|15773.04|15693.04|15773.48|15693.48|15772.69|15692.69|7
1727260430000|2024-09-25 10:33:50|15773.06|15693.06|15773.3|15693.3|15773.65|15693.65|15773.06|15693.06|8
1727260440000|2024-09-25 10:34:00|15773.29|15693.29|15773.31|15693.31|15773.36|15693.36|15773.28|15693.28|8
1727260450000|2024-09-25 10:34:10|15773.3|15693.3|15773.91|15693.91|15773.91|15693.91|15773.3|15693.3|10
1727260460000|2024-09-25 10:34:20|15773.9|15693.9|15773.44|15693.44|15773.94|15693.94|15773.43|15693.43|5
1727260470000|2024-09-25 10:34:30|15773.46|15693.46|15773.76|15693.76|15773.76|15693.76|15773.45|15693.45|4
1727260480000|2024-09-25 10:34:40|15773.75|15693.75|15773.74|15693.74|15773.77|15693.77|15773.74|15693.74|6
1727260490000|2024-09-25 10:34:50|15773.11|15693.11|15773.13|15693.13|15773.14|15693.14|15773.11|15693.11|3
1727260500000|2024-09-25 10:35:00|15771.73|15691.73|15771.54|15691.54|15771.73|15691.73|15771.4|15691.4|4
1727260510000|2024-09-25 10:35:10|15771.51|15691.51|15774.06|15694.06|15774.06|15694.06|15771.49|15691.49|10
1727260520000|2024-09-25 10:35:20|15773.82|15693.82|15774.34|15694.34|15775.71|15695.71|15773.8|15693.8|9
1727260530000|2024-09-25 10:35:30|15775.18|15695.18|15776.75|15696.75|15776.76|15696.76|15775.18|15695.18|10
1727260540000|2024-09-25 10:35:40|15776.55|15696.55|15775.79|15695.79|15776.94|15696.94|15775.79|15695.79|9
1727260550000|2024-09-25 10:35:50|15775.45|15695.45|15774.15|15694.15|15775.45|15695.45|15774.15|15694.15|7
1727260560000|2024-09-25 10:36:00|15774.16|15694.16|15774.62|15694.62|15774.93|15694.93|15774.12|15694.12|9
1727260570000|2024-09-25 10:36:10|15774.63|15694.63|15775.3|15695.3|15775.3|15695.3|15774.43|15694.43|7
1727260580000|2024-09-25 10:36:20|15775.41|15695.41|15775.08|15695.08|15775.41|15695.41|15774.12|15694.12|9
1727260590000|2024-09-25 10:36:30|15775.09|15695.09|15775.3|15695.3|15775.3|15695.3|15775.09|15695.09|7
1727260600000|2024-09-25 10:36:40|15775.31|15695.31|15775.09|15695.09|15775.31|15695.31|15775.06|15695.06|5
1727260610000|2024-09-25 10:36:50|15775.08|15695.08|15775.56|15695.56|15775.58|15695.58|15775.08|15695.08|7
1727260620000|2024-09-25 10:37:00|15775.32|15695.32|15774.78|15694.78|15775.32|15695.32|15774.7|15694.7|8
1727260630000|2024-09-25 10:37:10|15774.8|15694.8|15772.63|15692.63|15774.8|15694.8|15772.63|15692.63|6
1727260640000|2024-09-25 10:37:20|15772.62|15692.62|15771.15|15691.15|15773.09|15693.09|15770.75|15690.75|8
1727260650000|2024-09-25 10:37:30|15771.13|15691.13|15771.14|15691.14|15771.84|15691.84|15770.75|15690.75|10
1727260660000|2024-09-25 10:37:40|15771.15|15691.15|15771.24|15691.24|15771.45|15691.45|15771.03|15691.03|9
1727260670000|2024-09-25 10:37:50|15771.39|15691.39|15770.15|15690.15|15771.39|15691.39|15770.14|15690.14|6
1727260680000|2024-09-25 10:38:00|15770.16|15690.16|15770.55|15690.55|15770.76|15690.76|15770.16|15690.16|3
1727260690000|2024-09-25 10:38:10|15770.47|15690.47|15771.65|15691.65|15772.37|15692.37|15770.17|15690.17|9
1727260700000|2024-09-25 10:38:20|15773.41|15693.41|15774.32|15694.32|15774.32|15694.32|15773.09|15693.09|10
1727260710000|2024-09-25 10:38:30|15774.1|15694.1|15772.72|15692.72|15774.1|15694.1|15772.57|15692.57|9
1727260720000|2024-09-25 10:38:40|15772.7|15692.7|15773.5|15693.5|15773.59|15693.59|15772.57|15692.57|9
1727260730000|2024-09-25 10:38:50|15773.66|15693.66|15775.24|15695.24|15775.24|15695.24|15773.66|15693.66|10
1727260740000|2024-09-25 10:39:00|15775.18|15695.18|15774.96|15694.96|15775.19|15695.19|15774.92|15694.92|9
1727260750000|2024-09-25 10:39:10|15775|15695|15774.98|15694.98|15775.06|15695.06|15774.98|15694.98|8
1727260760000|2024-09-25 10:39:20|15774.99|15694.99|15774.55|15694.55|15775.03|15695.03|15774.55|15694.55|10
1727260770000|2024-09-25 10:39:30|15774.5|15694.5|15773.74|15693.74|15774.5|15694.5|15773.74|15693.74|10
1727260780000|2024-09-25 10:39:40|15773.71|15693.71|15773.25|15693.25|15773.71|15693.71|15772.92|15692.92|8
1727260790000|2024-09-25 10:39:50|15773.23|15693.23|15773.03|15693.03|15773.23|15693.23|15772.96|15692.96|8
1727260800000|2024-09-25 10:40:00|15773.04|15693.04|15773.19|15693.19|15773.21|15693.21|15773.04|15693.04|7
1727260810000|2024-09-25 10:40:10|15773.18|15693.18|15773.34|15693.34|15773.34|15693.34|15773.16|15693.16|6
1727260820000|2024-09-25 10:40:20|15773.33|15693.33|15772.74|15692.74|15773.34|15693.34|15772.58|15692.58|9
1727260830000|2024-09-25 10:40:30|15772.73|15692.73|15772.63|15692.63|15772.92|15692.92|15772.63|15692.63|8
1727260840000|2024-09-25 10:40:40|15772.12|15692.12|15771.89|15691.89|15772.12|15692.12|15771.89|15691.89|6
1727260850000|2024-09-25 10:40:50|15771.88|15691.88|15772.02|15692.02|15772.02|15692.02|15771.87|15691.87|9
1727260860000|2024-09-25 10:41:00|15771.64|15691.64|15771.34|15691.34|15771.64|15691.64|15771.34|15691.34|9
1727260870000|2024-09-25 10:41:10|15771.4|15691.4|15771.35|15691.35|15771.47|15691.47|15771.35|15691.35|9
1727260880000|2024-09-25 10:41:20|15771.38|15691.38|15770.02|15690.02|15771.38|15691.38|15770.02|15690.02|10
1727260890000|2024-09-25 10:41:30|15770|15690|15769.69|15689.69|15770|15690|15769.69|15689.69|6
1727260900000|2024-09-25 10:41:40|15769.72|15689.72|15769.09|15689.09|15769.74|15689.74|15769.09|15689.09|9
1727260910000|2024-09-25 10:41:50|15769.1|15689.1|15768.64|15688.64|15769.1|15689.1|15768.64|15688.64|6
1727260920000|2024-09-25 10:42:00|15768.6|15688.6|15768.31|15688.31|15768.92|15688.92|15768.01|15688.01|10
1727260930000|2024-09-25 10:42:10|15768.3|15688.3|15765.74|15685.74|15768.3|15688.3|15765.4|15685.4|9
1727260940000|2024-09-25 10:42:20|15764.59|15684.59|15767.99|15687.99|15767.99|15687.99|15764.59|15684.59|10
1727260950000|2024-09-25 10:42:30|15768.05|15688.05|15768.65|15688.65|15768.85|15688.85|15768.03|15688.03|10
1727260960000|2024-09-25 10:42:40|15768.61|15688.61|15767.69|15687.69|15768.61|15688.61|15767.69|15687.69|9
1727260970000|2024-09-25 10:42:50|15767.68|15687.68|15768.1|15688.1|15768.4|15688.4|15767.68|15687.68|9
1727260980000|2024-09-25 10:43:00|15768.09|15688.09|15767.12|15687.12|15768.09|15688.09|15767.12|15687.12|9
1727260990000|2024-09-25 10:43:10|15767.09|15687.09|15767.04|15687.04|15767.43|15687.43|15767.04|15687.04|7
1727261000000|2024-09-25 10:43:20|15767.24|15687.24|15767.9|15687.9|15767.9|15687.9|15767.19|15687.19|9
1727261010000|2024-09-25 10:43:30|15767.64|15687.64|15767.15|15687.15|15767.64|15687.64|15766.97|15686.97|7
1727261020000|2024-09-25 10:43:40|15767.66|15687.66|15767.49|15687.49|15767.72|15687.72|15767.03|15687.03|6
1727261030000|2024-09-25 10:43:50|15767.45|15687.45|15768.18|15688.18|15768.18|15688.18|15767.4|15687.4|7
1727261040000|2024-09-25 10:44:00|15768.4|15688.4|15768.45|15688.45|15768.89|15688.89|15768.4|15688.4|10
1727261050000|2024-09-25 10:44:10|15768.83|15688.83|15769.6|15689.6|15769.94|15689.94|15768.83|15688.83|9
1727261060000|2024-09-25 10:44:20|15770.04|15690.04|15769.84|15689.84|15770.61|15690.61|15769.25|15689.25|10
1727261070000|2024-09-25 10:44:30|15769.83|15689.83|15770.14|15690.14|15770.14|15690.14|15769.46|15689.46|8
1727261080000|2024-09-25 10:44:40|15770.15|15690.15|15770.52|15690.52|15770.52|15690.52|15770.15|15690.15|7
1727261090000|2024-09-25 10:44:50|15770.58|15690.58|15770.69|15690.69|15770.69|15690.69|15770.58|15690.58|4
1727261100000|2024-09-25 10:45:00|15770.71|15690.71|15769.45|15689.45|15770.71|15690.71|15769.44|15689.44|8
1727261110000|2024-09-25 10:45:10|15769.44|15689.44|15769.38|15689.38|15769.47|15689.47|15769.37|15689.37|9
1727261120000|2024-09-25 10:45:20|15769.37|15689.37|15769.43|15689.43|15769.43|15689.43|15769.37|15689.37|5
1727261130000|2024-09-25 10:45:30|15769.45|15689.45|15768.84|15688.84|15769.92|15689.92|15768.84|15688.84|8
1727261140000|2024-09-25 10:45:40|15768.81|15688.81|15766.67|15686.67|15768.81|15688.81|15766.67|15686.67|10
1727261150000|2024-09-25 10:45:50|15766.53|15686.53|15767.77|15687.77|15767.79|15687.79|15766.53|15686.53|9
1727261160000|2024-09-25 10:46:00|15767.76|15687.76|15767.88|15687.88|15768.23|15688.23|15767.67|15687.67|10
1727261170000|2024-09-25 10:46:10|15767.7|15687.7|15768.31|15688.31|15768.45|15688.45|15767.7|15687.7|9
1727261180000|2024-09-25 10:46:20|15768.29|15688.29|15767.01|15687.01|15768.29|15688.29|15766.95|15686.95|10
1727261190000|2024-09-25 10:46:30|15766.7|15686.7|15766.82|15686.82|15766.82|15686.82|15766.62|15686.62|7
1727261200000|2024-09-25 10:46:40|15766.8|15686.8|15765.79|15685.79|15766.8|15686.8|15765.79|15685.79|7
1727261210000|2024-09-25 10:46:50|15765.78|15685.78|15765.71|15685.71|15765.79|15685.79|15765.71|15685.71|6
1727261220000|2024-09-25 10:47:00|15765.7|15685.7|15766.01|15686.01|15766.01|15686.01|15765.7|15685.7|7
1727261230000|2024-09-25 10:47:10|15766.21|15686.21|15765.18|15685.18|15766.21|15686.21|15765.18|15685.18|10
1727261240000|2024-09-25 10:47:20|15765.19|15685.19|15764.1|15684.1|15765.19|15685.19|15764.1|15684.1|9
1727261250000|2024-09-25 10:47:30|15764.04|15684.04|15762.86|15682.86|15764.04|15684.04|15762.86|15682.86|8
1727261260000|2024-09-25 10:47:40|15762.71|15682.71|15762.77|15682.77|15762.77|15682.77|15762.07|15682.07|10
1727261270000|2024-09-25 10:47:50|15762.74|15682.74|15761.69|15681.69|15762.9|15682.9|15761.68|15681.68|7
1727261280000|2024-09-25 10:48:00|15761.68|15681.68|15760.53|15680.53|15761.68|15681.68|15760.53|15680.53|8
1727261290000|2024-09-25 10:48:10|15760.48|15680.48|15760.45|15680.45|15760.48|15680.48|15760.42|15680.42|6
1727261300000|2024-09-25 10:48:20|15760.91|15680.91|15760.21|15680.21|15760.91|15680.91|15760.21|15680.21|4
1727261310000|2024-09-25 10:48:30|15760.03|15680.03|15759.66|15679.66|15760.2|15680.2|15759.66|15679.66|8
1727261320000|2024-09-25 10:48:40|15759.63|15679.63|15759.72|15679.72|15759.72|15679.72|15759.33|15679.33|6
1727261330000|2024-09-25 10:48:50|15759.78|15679.78|15759.28|15679.28|15759.8|15679.8|15759.28|15679.28|8
1727261340000|2024-09-25 10:49:00|15757.26|15677.26|15758.21|15678.21|15758.53|15678.53|15757.26|15677.26|10
1727261350000|2024-09-25 10:49:10|15759.03|15679.03|15759.57|15679.57|15759.59|15679.59|15758.99|15678.99|9
1727261360000|2024-09-25 10:49:20|15759.69|15679.69|15759.3|15679.3|15759.7|15679.7|15759.11|15679.11|9
1727261370000|2024-09-25 10:49:30|15759.64|15679.64|15759.69|15679.69|15759.89|15679.89|15759.64|15679.64|6
1727261380000|2024-09-25 10:49:40|15759.65|15679.65|15759.81|15679.81|15759.82|15679.82|15759.63|15679.63|5
1727261390000|2024-09-25 10:49:50|15759.8|15679.8|15759.21|15679.21|15760.12|15680.12|15759.21|15679.21|7
1727261400000|2024-09-25 10:50:00|15759.67|15679.67|15759.76|15679.76|15759.95|15679.95|15759.45|15679.45|8
1727261410000|2024-09-25 10:50:10|15759.77|15679.77|15760.61|15680.61|15760.62|15680.62|15759.76|15679.76|9
1727261420000|2024-09-25 10:50:20|15760.59|15680.59|15763.29|15683.29|15763.33|15683.33|15760.59|15680.59|10
1727261430000|2024-09-25 10:50:30|15763.19|15683.19|15763.38|15683.38|15763.38|15683.38|15762.71|15682.71|9
1727261440000|2024-09-25 10:50:40|15763.4|15683.4|15764.11|15684.11|15764.26|15684.26|15763.38|15683.38|9
1727261450000|2024-09-25 10:50:50|15763.31|15683.31|15763.9|15683.9|15763.9|15683.9|15763.25|15683.25|8
1727261460000|2024-09-25 10:51:00|15763.89|15683.89|15763.91|15683.91|15763.97|15683.97|15763.89|15683.89|6
1727261470000|2024-09-25 10:51:10|15763.89|15683.89|15763.9|15683.9|15763.97|15683.97|15763.89|15683.89|5
1727261480000|2024-09-25 10:51:20|15763.89|15683.89|15763.22|15683.22|15763.97|15683.97|15763.22|15683.22|4
1727261490000|2024-09-25 10:51:30|15762.84|15682.84|15762.87|15682.87|15763.37|15683.37|15762.84|15682.84|8
1727261500000|2024-09-25 10:51:40|15762.88|15682.88|15762.58|15682.58|15762.88|15682.88|15762.43|15682.43|9
1727261510000|2024-09-25 10:51:50|15762.57|15682.57|15763|15683|15763.2|15683.2|15762.54|15682.54|8
1727261520000|2024-09-25 10:52:00|15762.79|15682.79|15763.09|15683.09|15763.41|15683.41|15762.79|15682.79|10
1727261530000|2024-09-25 10:52:10|15762.12|15682.12|15761.08|15681.08|15762.12|15682.12|15761.08|15681.08|10
1727261540000|2024-09-25 10:52:20|15761.09|15681.09|15759.13|15679.13|15761.19|15681.19|15759.13|15679.13|10
1727261550000|2024-09-25 10:52:30|15759.1|15679.1|15758.26|15678.26|15759.1|15679.1|15758.26|15678.26|8
1727261560000|2024-09-25 10:52:40|15758.27|15678.27|15756.69|15676.69|15758.3|15678.3|15756.69|15676.69|8
1727261570000|2024-09-25 10:52:50|15756.32|15676.32|15756.21|15676.21|15756.33|15676.33|15756.11|15676.11|8
1727261580000|2024-09-25 10:53:00|15756.22|15676.22|15756.16|15676.16|15756.22|15676.22|15755.68|15675.68|9
1727261590000|2024-09-25 10:53:10|15756.19|15676.19|15756.36|15676.36|15756.36|15676.36|15756.19|15676.19|9
1727261600000|2024-09-25 10:53:20|15756.34|15676.34|15756.84|15676.84|15756.84|15676.84|15756.34|15676.34|7
1727261610000|2024-09-25 10:53:30|15756.86|15676.86|15757.34|15677.34|15757.34|15677.34|15756.86|15676.86|8
1727261620000|2024-09-25 10:53:40|15757.38|15677.38|15756.9|15676.9|15757.42|15677.42|15756.9|15676.9|10
1727261630000|2024-09-25 10:53:50|15756.88|15676.88|15757.01|15677.01|15757.01|15677.01|15756.88|15676.88|4
1727261640000|2024-09-25 10:54:00|15757.21|15677.21|15758.15|15678.15|15758.17|15678.17|15757.21|15677.21|9
1727261650000|2024-09-25 10:54:10|15757.6|15677.6|15757.47|15677.47|15758.37|15678.37|15757.04|15677.04|10
1727261660000|2024-09-25 10:54:20|15757.25|15677.25|15757.17|15677.17|15757.42|15677.42|15757.17|15677.17|10
1727261670000|2024-09-25 10:54:30|15757.15|15677.15|15753.69|15673.69|15757.15|15677.15|15753.69|15673.69|10
1727261680000|2024-09-25 10:54:40|15753.71|15673.71|15753.21|15673.21|15753.71|15673.71|15753.16|15673.16|10
1727261690000|2024-09-25 10:54:50|15753.23|15673.23|15753.21|15673.21|15753.23|15673.23|15753.13|15673.13|7
1727261700000|2024-09-25 10:55:00|15753.27|15673.27|15754.41|15674.41|15754.81|15674.81|15753.25|15673.25|9
1727261710000|2024-09-25 10:55:10|15754.45|15674.45|15754.27|15674.27|15754.82|15674.82|15754.27|15674.27|7
1727261720000|2024-09-25 10:55:20|15754.61|15674.61|15754.39|15674.39|15754.61|15674.61|15753.97|15673.97|9
1727261730000|2024-09-25 10:55:30|15754.09|15674.09|15755.16|15675.16|15755.17|15675.17|15754.09|15674.09|9
1727261740000|2024-09-25 10:55:40|15755.53|15675.53|15754.43|15674.43|15755.55|15675.55|15754.42|15674.42|8
1727261750000|2024-09-25 10:55:50|15754.4|15674.4|15754.64|15674.64|15754.64|15674.64|15754.38|15674.38|9
1727261760000|2024-09-25 10:56:00|15754.65|15674.65|15754.6|15674.6|15754.68|15674.68|15754.47|15674.47|6
1727261770000|2024-09-25 10:56:10|15754.44|15674.44|15753.91|15673.91|15754.5|15674.5|15753.91|15673.91|6
1727261780000|2024-09-25 10:56:20|15754.43|15674.43|15753.98|15673.98|15754.43|15674.43|15753.98|15673.98|9
1727261790000|2024-09-25 10:56:30|15753.97|15673.97|15753.86|15673.86|15753.97|15673.97|15753.86|15673.86|6
1727261800000|2024-09-25 10:56:40|15753.57|15673.57|15753.98|15673.98|15753.99|15673.99|15753.55|15673.55|6
1727261810000|2024-09-25 10:56:50|15754|15674|15754.15|15674.15|15754.15|15674.15|15754|15674|6
1727261820000|2024-09-25 10:57:00|15754.1|15674.1|15753.09|15673.09|15754.57|15674.57|15752.95|15672.95|6
1727261830000|2024-09-25 10:57:10|15753.86|15673.86|15753.29|15673.29|15753.86|15673.86|15752.93|15672.93|9
1727261840000|2024-09-25 10:57:20|15753.3|15673.3|15754|15674|15754|15674|15753.3|15673.3|8
1727261850000|2024-09-25 10:57:30|15753.93|15673.93|15753.66|15673.66|15753.93|15673.93|15753.36|15673.36|8
1727261860000|2024-09-25 10:57:40|15753.7|15673.7|15754.53|15674.53|15754.53|15674.53|15753.58|15673.58|9
1727261870000|2024-09-25 10:57:50|15754.62|15674.62|15754.71|15674.71|15754.88|15674.88|15754.62|15674.62|7
1727261880000|2024-09-25 10:58:00|15755.19|15675.19|15754.23|15674.23|15755.19|15675.19|15754.23|15674.23|9
1727261890000|2024-09-25 10:58:10|15754.34|15674.34|15754|15674|15754.34|15674.34|15753.95|15673.95|9
1727261900000|2024-09-25 10:58:20|15753.69|15673.69|15754.28|15674.28|15754.5|15674.5|15753.46|15673.46|9
1727261910000|2024-09-25 10:58:30|15754.23|15674.23|15754.24|15674.24|15754.24|15674.24|15754.19|15674.19|8
1727261920000|2024-09-25 10:58:40|15754.29|15674.29|15754.21|15674.21|15754.3|15674.3|15754.21|15674.21|9
1727261930000|2024-09-25 10:58:50|15754.2|15674.2|15754.74|15674.74|15754.74|15674.74|15754.18|15674.18|10
1727261940000|2024-09-25 10:59:00|15754.77|15674.77|15754.9|15674.9|15754.91|15674.91|15754.77|15674.77|5
1727261950000|2024-09-25 10:59:10|15754.94|15674.94|15755.15|15675.15|15755.34|15675.34|15754.94|15674.94|8
1727261960000|2024-09-25 10:59:20|15755.16|15675.16|15756.04|15676.04|15756.04|15676.04|15755.16|15675.16|8
1727261970000|2024-09-25 10:59:30|15756.07|15676.07|15757.29|15677.29|15757.3|15677.3|15756.07|15676.07|8
1727261980000|2024-09-25 10:59:40|15757.05|15677.05|15757.45|15677.45|15758.12|15678.12|15757.05|15677.05|8
1727261990000|2024-09-25 10:59:50|15757.64|15677.64|15758.73|15678.73|15758.73|15678.73|15757.56|15677.56|8
1727262000000|2024-09-25 11:00:00|15758.62|15678.62|15758.46|15678.46|15759.08|15679.08|15758.44|15678.44|8
1727262010000|2024-09-25 11:00:10|15758.43|15678.43|15759.12|15679.12|15759.26|15679.26|15758.02|15678.02|8
1727262020000|2024-09-25 11:00:20|15759.93|15679.93|15761.55|15681.55|15761.55|15681.55|15759.93|15679.93|9
1727262030000|2024-09-25 11:00:30|15761.6|15681.6|15761|15681|15761.63|15681.63|15760.79|15680.79|7
1727262040000|2024-09-25 11:00:40|15760.97|15680.97|15760.47|15680.47|15760.99|15680.99|15760.47|15680.47|7
1727262050000|2024-09-25 11:00:50|15760.46|15680.46|15759.38|15679.38|15760.46|15680.46|15759.38|15679.38|8
1727262060000|2024-09-25 11:01:00|15759.46|15679.46|15759.75|15679.75|15759.94|15679.94|15759.46|15679.46|8
1727262070000|2024-09-25 11:01:10|15758.99|15678.99|15758.92|15678.92|15759.39|15679.39|15758.92|15678.92|10
1727262080000|2024-09-25 11:01:20|15758.83|15678.83|15759.88|15679.88|15759.88|15679.88|15758.44|15678.44|10
1727262090000|2024-09-25 11:01:30|15759.73|15679.73|15758.67|15678.67|15759.73|15679.73|15758.67|15678.67|8
1727262100000|2024-09-25 11:01:40|15758.57|15678.57|15758.78|15678.78|15759.48|15679.48|15758.06|15678.06|10
1727262110000|2024-09-25 11:01:50|15758.6|15678.6|15759.41|15679.41|15759.41|15679.41|15758.6|15678.6|8
1727262120000|2024-09-25 11:02:00|15759.55|15679.55|15759.5|15679.5|15759.55|15679.55|15758.9|15678.9|7
1727262130000|2024-09-25 11:02:10|15759.56|15679.56|15759.64|15679.64|15759.64|15679.64|15759.23|15679.23|8
1727262140000|2024-09-25 11:02:20|15759.62|15679.62|15759.14|15679.14|15759.62|15679.62|15758.61|15678.61|10
1727262150000|2024-09-25 11:02:30|15759.09|15679.09|15758.58|15678.58|15759.09|15679.09|15758.58|15678.58|9
1727262160000|2024-09-25 11:02:40|15759.35|15679.35|15759.21|15679.21|15759.35|15679.35|15759.15|15679.15|8
1727262170000|2024-09-25 11:02:50|15758.78|15678.78|15757.74|15677.74|15759.64|15679.64|15757.74|15677.74|6
1727262180000|2024-09-25 11:03:00|15757.73|15677.73|15757.61|15677.61|15758.01|15678.01|15757.47|15677.47|9
1727262190000|2024-09-25 11:03:10|15757.56|15677.56|15756.39|15676.39|15757.56|15677.56|15755.43|15675.43|9
1727262200000|2024-09-25 11:03:20|15754.89|15674.89|15754.5|15674.5|15754.97|15674.97|15754.5|15674.5|9
1727262210000|2024-09-25 11:03:30|15754.54|15674.54|15754.26|15674.26|15754.54|15674.54|15753.86|15673.86|9
1727262220000|2024-09-25 11:03:40|15753.82|15673.82|15754.75|15674.75|15755.21|15675.21|15753.81|15673.81|8
1727262230000|2024-09-25 11:03:50|15754.64|15674.64|15754.37|15674.37|15755.05|15675.05|15754.37|15674.37|8
1727262240000|2024-09-25 11:04:00|15754.22|15674.22|15754.01|15674.01|15754.22|15674.22|15753.86|15673.86|9
1727262250000|2024-09-25 11:04:10|15754|15674|15753.2|15673.2|15754|15674|15753.08|15673.08|8
1727262260000|2024-09-25 11:04:20|15753.18|15673.18|15755.18|15675.18|15755.18|15675.18|15753.17|15673.17|8
1727262270000|2024-09-25 11:04:30|15755.27|15675.27|15754.23|15674.23|15755.29|15675.29|15754.12|15674.12|9
1727262280000|2024-09-25 11:04:40|15754.24|15674.24|15754.11|15674.11|15754.63|15674.63|15753.96|15673.96|7
1727262290000|2024-09-25 11:04:50|15754.12|15674.12|15754.72|15674.72|15754.77|15674.77|15754.12|15674.12|8
1727262300000|2024-09-25 11:05:00|15754.73|15674.73|15752.68|15672.68|15754.76|15674.76|15752.68|15672.68|9
1727262310000|2024-09-25 11:05:10|15751.65|15671.65|15751.85|15671.85|15751.95|15671.95|15751.58|15671.58|9
1727262320000|2024-09-25 11:05:20|15751.92|15671.92|15751.96|15671.96|15751.96|15671.96|15751.8|15671.8|9
1727262330000|2024-09-25 11:05:30|15752|15672|15752.07|15672.07|15752.13|15672.13|15752|15672|5
1727262340000|2024-09-25 11:05:40|15752.06|15672.06|15751.95|15671.95|15752.75|15672.75|15751.92|15671.92|9
1727262350000|2024-09-25 11:05:50|15751.97|15671.97|15751.99|15671.99|15752.01|15672.01|15751.84|15671.84|9
1727262360000|2024-09-25 11:06:00|15751.98|15671.98|15751.95|15671.95|15752.42|15672.42|15751.88|15671.88|7
1727262370000|2024-09-25 11:06:10|15751.96|15671.96|15750.25|15670.25|15752.35|15672.35|15750.25|15670.25|9
1727262380000|2024-09-25 11:06:20|15750.29|15670.29|15750.1|15670.1|15750.29|15670.29|15749.94|15669.94|7
1727262390000|2024-09-25 11:06:30|15750.24|15670.24|15751.23|15671.23|15751.24|15671.24|15750.24|15670.24|8
1727262400000|2024-09-25 11:06:40|15751.25|15671.25|15751.21|15671.21|15751.25|15671.25|15751.15|15671.15|9
1727262410000|2024-09-25 11:06:50|15751.19|15671.19|15752.04|15672.04|15752.04|15672.04|15751.13|15671.13|9
1727262420000|2024-09-25 11:07:00|15753.8|15673.8|15754.34|15674.34|15754.34|15674.34|15753.8|15673.8|10
1727262430000|2024-09-25 11:07:10|15754.37|15674.37|15753.95|15673.95|15754.37|15674.37|15753.95|15673.95|8
1727262440000|2024-09-25 11:07:20|15753.94|15673.94|15752.9|15672.9|15754.29|15674.29|15752.9|15672.9|9
1727262450000|2024-09-25 11:07:30|15753.48|15673.48|15753.57|15673.57|15753.63|15673.63|15753.28|15673.28|9
1727262460000|2024-09-25 11:07:40|15753.41|15673.41|15753.06|15673.06|15753.42|15673.42|15752.44|15672.44|10
1727262470000|2024-09-25 11:07:50|15753.03|15673.03|15752.66|15672.66|15753.03|15673.03|15752.22|15672.22|9
1727262480000|2024-09-25 11:08:00|15752.98|15672.98|15753.76|15673.76|15753.89|15673.89|15752.98|15672.98|10
1727262490000|2024-09-25 11:08:10|15752.32|15672.32|15750.67|15670.67|15752.32|15672.32|15750.67|15670.67|9
1727262500000|2024-09-25 11:08:20|15751.1|15671.1|15751.75|15671.75|15751.75|15671.75|15751|15671|10
1727262510000|2024-09-25 11:08:30|15751.77|15671.77|15750.6|15670.6|15751.77|15671.77|15750.6|15670.6|10
1727262520000|2024-09-25 11:08:40|15750.61|15670.61|15750.68|15670.68|15750.68|15670.68|15750.44|15670.44|4
1727262530000|2024-09-25 11:08:50|15750.7|15670.7|15749.5|15669.5|15750.7|15670.7|15749.5|15669.5|7
1727262540000|2024-09-25 11:09:00|15749.59|15669.59|15749.97|15669.97|15749.98|15669.98|15749.59|15669.59|7
1727262550000|2024-09-25 11:09:10|15749.92|15669.92|15749.41|15669.41|15750.03|15670.03|15749.4|15669.4|7
1727262560000|2024-09-25 11:09:20|15748.06|15668.06|15747.64|15667.64|15748.38|15668.38|15747.64|15667.64|7
1727262570000|2024-09-25 11:09:30|15747.79|15667.79|15748.28|15668.28|15748.29|15668.29|15747.38|15667.38|7
1727262580000|2024-09-25 11:09:40|15748.33|15668.33|15749.58|15669.58|15750.12|15670.12|15748.33|15668.33|9
1727262590000|2024-09-25 11:09:50|15749.75|15669.75|15750|15670|15750.32|15670.32|15749.12|15669.12|8
1727262600000|2024-09-25 11:10:00|15749.85|15669.85|15749.21|15669.21|15750.24|15670.24|15749.21|15669.21|10
1727262610000|2024-09-25 11:10:10|15749.13|15669.13|15748.89|15668.89|15750.32|15670.32|15748.89|15668.89|10
1727262620000|2024-09-25 11:10:20|15748.81|15668.81|15751.4|15671.4|15752.38|15672.38|15748.47|15668.47|10
1727262630000|2024-09-25 11:10:30|15751.28|15671.28|15752.41|15672.41|15752.55|15672.55|15751.17|15671.17|9
1727262640000|2024-09-25 11:10:40|15752.22|15672.22|15752.27|15672.27|15752.28|15672.28|15752.22|15672.22|8
1727262650000|2024-09-25 11:10:50|15752.36|15672.36|15752.68|15672.68|15752.68|15672.68|15751.56|15671.56|9
1727262660000|2024-09-25 11:11:00|15751.84|15671.84|15752.94|15672.94|15752.94|15672.94|15751.84|15671.84|4
1727262670000|2024-09-25 11:11:10|15753.01|15673.01|15751.54|15671.54|15753.04|15673.04|15751.12|15671.12|8
1727262680000|2024-09-25 11:11:20|15751.36|15671.36|15749.67|15669.67|15751.36|15671.36|15749.67|15669.67|8
1727262690000|2024-09-25 11:11:30|15749.61|15669.61|15749.52|15669.52|15749.61|15669.61|15749.51|15669.51|8
1727262700000|2024-09-25 11:11:40|15749.51|15669.51|15749.52|15669.52|15749.98|15669.98|15749.51|15669.51|9
1727262710000|2024-09-25 11:11:50|15749.54|15669.54|15749.46|15669.46|15749.63|15669.63|15749.45|15669.45|8
1727262720000|2024-09-25 11:12:00|15749.45|15669.45|15749.55|15669.55|15749.55|15669.55|15749.45|15669.45|5
1727262730000|2024-09-25 11:12:10|15749.54|15669.54|15750.99|15670.99|15750.99|15670.99|15749.53|15669.53|10
1727262740000|2024-09-25 11:12:20|15751.07|15671.07|15751.43|15671.43|15751.43|15671.43|15751.07|15671.07|10
1727262750000|2024-09-25 11:12:30|15751.49|15671.49|15751.97|15671.97|15751.97|15671.97|15751.49|15671.49|6
1727262760000|2024-09-25 11:12:40|15751.93|15671.93|15749.84|15669.84|15751.93|15671.93|15749.84|15669.84|9
1727262770000|2024-09-25 11:12:50|15750.04|15670.04|15748.7|15668.7|15750.04|15670.04|15748.44|15668.44|10
1727262780000|2024-09-25 11:13:00|15749.27|15669.27|15748.64|15668.64|15749.27|15669.27|15748.29|15668.29|9
1727262790000|2024-09-25 11:13:10|15748.53|15668.53|15746.33|15666.33|15748.53|15668.53|15745.93|15665.93|9
1727262800000|2024-09-25 11:13:20|15746.2|15666.2|15746.26|15666.26|15746.29|15666.29|15745.96|15665.96|9
1727262810000|2024-09-25 11:13:30|15746.36|15666.36|15747.51|15667.51|15747.51|15667.51|15745.94|15665.94|10
1727262820000|2024-09-25 11:13:40|15748.74|15668.74|15748.93|15668.93|15748.93|15668.93|15748.48|15668.48|9
1727262830000|2024-09-25 11:13:50|15748.92|15668.92|15749.13|15669.13|15749.16|15669.16|15748.92|15668.92|9
1727262840000|2024-09-25 11:14:00|15749.14|15669.14|15748.6|15668.6|15749.16|15669.16|15748.6|15668.6|8
1727262850000|2024-09-25 11:14:10|15748.59|15668.59|15749.59|15669.59|15749.67|15669.67|15747.9|15667.9|9
1727262860000|2024-09-25 11:14:20|15749.71|15669.71|15749.81|15669.81|15750.08|15670.08|15749.71|15669.71|9
1727262870000|2024-09-25 11:14:30|15750.03|15670.03|15750.35|15670.35|15750.35|15670.35|15749.99|15669.99|10
1727262880000|2024-09-25 11:14:40|15750.36|15670.36|15751.65|15671.65|15751.65|15671.65|15750.15|15670.15|9
1727262890000|2024-09-25 11:14:50|15751.53|15671.53|15749.9|15669.9|15751.9|15671.9|15749.9|15669.9|9
1727262900000|2024-09-25 11:15:00|15749.93|15669.93|15750.56|15670.56|15750.58|15670.58|15749.92|15669.92|9
1727262910000|2024-09-25 11:15:10|15750.16|15670.16|15750.37|15670.37|15750.37|15670.37|15749.16|15669.16|5
1727262920000|2024-09-25 11:15:20|15750.39|15670.39|15750.22|15670.22|15750.39|15670.39|15750.19|15670.19|6
1727262930000|2024-09-25 11:15:30|15750.24|15670.24|15750.26|15670.26|15750.26|15670.26|15750.22|15670.22|7
1727262940000|2024-09-25 11:15:40|15750.22|15670.22|15750.69|15670.69|15751.99|15671.99|15750.17|15670.17|10
1727262950000|2024-09-25 11:15:50|15750.22|15670.22|15750.08|15670.08|15750.33|15670.33|15749.88|15669.88|9
1727262960000|2024-09-25 11:16:00|15750.02|15670.02|15750.83|15670.83|15750.83|15670.83|15749.81|15669.81|9
1727262970000|2024-09-25 11:16:10|15750.94|15670.94|15750.76|15670.76|15751.2|15671.2|15750.76|15670.76|8
1727262980000|2024-09-25 11:16:20|15750.73|15670.73|15751.41|15671.41|15751.41|15671.41|15750.73|15670.73|9
1727262990000|2024-09-25 11:16:30|15751.25|15671.25|15751.72|15671.72|15751.84|15671.84|15751.25|15671.25|7
1727263000000|2024-09-25 11:16:40|15751.73|15671.73|15753.09|15673.09|15753.67|15673.67|15751.7|15671.7|8
1727263010000|2024-09-25 11:16:50|15752.62|15672.62|15752.12|15672.12|15752.63|15672.63|15752.12|15672.12|8
1727263020000|2024-09-25 11:17:00|15752.15|15672.15|15751.36|15671.36|15752.55|15672.55|15751.36|15671.36|9
1727263030000|2024-09-25 11:17:10|15751.07|15671.07|15750.42|15670.42|15751.07|15671.07|15750.26|15670.26|7
1727263040000|2024-09-25 11:17:20|15750.44|15670.44|15750.4|15670.4|15750.48|15670.48|15750.4|15670.4|9
1727263050000|2024-09-25 11:17:30|15750.41|15670.41|15750.36|15670.36|15750.54|15670.54|15750.36|15670.36|9
1727263060000|2024-09-25 11:17:40|15750.66|15670.66|15750.7|15670.7|15750.7|15670.7|15750.66|15670.66|3
1727263070000|2024-09-25 11:17:50|15750.71|15670.71|15750.77|15670.77|15750.77|15670.77|15750.71|15670.71|5
1727263080000|2024-09-25 11:18:00|15750.68|15670.68|15750.56|15670.56|15750.68|15670.68|15750.56|15670.56|7
1727263090000|2024-09-25 11:18:10|15750.31|15670.31|15750.08|15670.08|15750.31|15670.31|15750.06|15670.06|8
1727263100000|2024-09-25 11:18:20|15750.1|15670.1|15750.09|15670.09|15750.17|15670.17|15749.73|15669.73|9
1727263110000|2024-09-25 11:18:30|15750.06|15670.06|15749.26|15669.26|15750.06|15670.06|15748.63|15668.63|9
1727263120000|2024-09-25 11:18:40|15749.29|15669.29|15750.31|15670.31|15750.32|15670.32|15749.29|15669.29|9
1727263130000|2024-09-25 11:18:50|15750.35|15670.35|15750.52|15670.52|15751.31|15671.31|15750.35|15670.35|7
1727263140000|2024-09-25 11:19:00|15750.32|15670.32|15748.61|15668.61|15750.43|15670.43|15748.61|15668.61|9
1727263150000|2024-09-25 11:19:10|15749.43|15669.43|15748.88|15668.88|15749.66|15669.66|15748.88|15668.88|9
1727263160000|2024-09-25 11:19:20|15748.91|15668.91|15747.52|15667.52|15749.35|15669.35|15746.69|15666.69|9
1727263170000|2024-09-25 11:19:30|15747.14|15667.14|15747.36|15667.36|15747.36|15667.36|15746.9|15666.9|7
1727263180000|2024-09-25 11:19:40|15747.33|15667.33|15746|15666|15747.33|15667.33|15745.68|15665.68|8
1727263190000|2024-09-25 11:19:50|15746.05|15666.05|15746.07|15666.07|15746.11|15666.11|15745.92|15665.92|9
1727263200000|2024-09-25 11:20:00|15745.76|15665.76|15745.91|15665.91|15745.91|15665.91|15744.96|15664.96|10
1727263210000|2024-09-25 11:20:10|15745.93|15665.93|15745.77|15665.77|15746.17|15666.17|15745.73|15665.73|10
1727263220000|2024-09-25 11:20:20|15745.19|15665.19|15745.73|15665.73|15745.75|15665.75|15745.19|15665.19|8
1727263230000|2024-09-25 11:20:30|15745.98|15665.98|15743.64|15663.64|15745.98|15665.98|15743.64|15663.64|8
1727263240000|2024-09-25 11:20:40|15742.87|15662.87|15740.84|15660.84|15742.93|15662.93|15740.84|15660.84|9
1727263250000|2024-09-25 11:20:50|15740.77|15660.77|15740.15|15660.15|15740.77|15660.77|15740.15|15660.15|10
1727263260000|2024-09-25 11:21:00|15740.29|15660.29|15740.34|15660.34|15740.34|15660.34|15740.13|15660.13|8
1727263270000|2024-09-25 11:21:10|15740.46|15660.46|15740.62|15660.62|15740.62|15660.62|15740.46|15660.46|8
1727263280000|2024-09-25 11:21:20|15740.59|15660.59|15739.81|15659.81|15740.81|15660.81|15739.81|15659.81|10
1727263290000|2024-09-25 11:21:30|15739.44|15659.44|15739.66|15659.66|15739.78|15659.78|15739.2|15659.2|8
1727263300000|2024-09-25 11:21:40|15739.68|15659.68|15739.78|15659.78|15739.78|15659.78|15739.68|15659.68|6
1727263310000|2024-09-25 11:21:50|15739.77|15659.77|15739.78|15659.78|15740.34|15660.34|15739.59|15659.59|6
1727263320000|2024-09-25 11:22:00|15740.63|15660.63|15739.47|15659.47|15740.63|15660.63|15739.43|15659.43|7
1727263330000|2024-09-25 11:22:10|15739.58|15659.58|15739.78|15659.78|15739.84|15659.84|15739.5|15659.5|9
1727263340000|2024-09-25 11:22:20|15739.69|15659.69|15739.66|15659.66|15739.86|15659.86|15739.3|15659.3|10
1727263350000|2024-09-25 11:22:30|15739.63|15659.63|15737.71|15657.71|15739.64|15659.64|15737.71|15657.71|8
1727263360000|2024-09-25 11:22:40|15736.28|15656.28|15736.17|15656.17|15736.28|15656.28|15736.07|15656.07|9
1727263370000|2024-09-25 11:22:50|15736.16|15656.16|15736.19|15656.19|15736.7|15656.7|15736.15|15656.15|9
1727263380000|2024-09-25 11:23:00|15736.2|15656.2|15738.34|15658.34|15738.35|15658.35|15735.86|15655.86|9
1727263390000|2024-09-25 11:23:10|15738.35|15658.35|15738.7|15658.7|15738.7|15658.7|15738.29|15658.29|7
1727263400000|2024-09-25 11:23:20|15738.71|15658.71|15738.2|15658.2|15738.71|15658.71|15738.2|15658.2|7
1727263410000|2024-09-25 11:23:30|15737.83|15657.83|15736.86|15656.86|15737.83|15657.83|15736.86|15656.86|7
1727263420000|2024-09-25 11:23:40|15736.89|15656.89|15736.94|15656.94|15737.98|15657.98|15736.48|15656.48|10
1727263430000|2024-09-25 11:23:50|15735.54|15655.54|15736.44|15656.44|15736.44|15656.44|15735.54|15655.54|9
1727263440000|2024-09-25 11:24:00|15736.48|15656.48|15736.13|15656.13|15736.52|15656.52|15736.13|15656.13|9
1727263450000|2024-09-25 11:24:10|15736.1|15656.1|15735.38|15655.38|15736.1|15656.1|15735.22|15655.22|9
1727263460000|2024-09-25 11:24:20|15735.41|15655.41|15735.64|15655.64|15736.19|15656.19|15735.3|15655.3|10
1727263470000|2024-09-25 11:24:30|15735.65|15655.65|15736.18|15656.18|15736.18|15656.18|15735.5|15655.5|7
1727263480000|2024-09-25 11:24:40|15735.63|15655.63|15735.02|15655.02|15735.66|15655.66|15735.02|15655.02|6
1727263490000|2024-09-25 11:24:50|15734.01|15654.01|15734.43|15654.43|15734.51|15654.51|15733.71|15653.71|6
1727263500000|2024-09-25 11:25:00|15734.4|15654.4|15731.76|15651.76|15734.4|15654.4|15731.76|15651.76|10
1727263510000|2024-09-25 11:25:10|15731.96|15651.96|15733.33|15653.33|15733.33|15653.33|15731.29|15651.29|10
1727263520000|2024-09-25 11:25:20|15733.35|15653.35|15733.26|15653.26|15733.46|15653.46|15732.65|15652.65|9
1727263530000|2024-09-25 11:25:30|15733.22|15653.22|15734.35|15654.35|15734.35|15654.35|15733.09|15653.09|7
1727263540000|2024-09-25 11:25:40|15734.36|15654.36|15735.39|15655.39|15735.4|15655.4|15734.35|15654.35|10
1727263550000|2024-09-25 11:25:50|15735.4|15655.4|15735.72|15655.72|15735.75|15655.75|15735.4|15655.4|8
1727263560000|2024-09-25 11:26:00|15735.71|15655.71|15738.16|15658.16|15738.16|15658.16|15735.32|15655.32|8
1727263570000|2024-09-25 11:26:10|15738.24|15658.24|15740.54|15660.54|15740.88|15660.88|15738.24|15658.24|10
1727263580000|2024-09-25 11:26:20|15740.02|15660.02|15741.2|15661.2|15741.23|15661.23|15739.4|15659.4|8
1727263590000|2024-09-25 11:26:30|15742.27|15662.27|15741.84|15661.84|15742.27|15662.27|15741.1|15661.1|10
1727263600000|2024-09-25 11:26:40|15741.87|15661.87|15744.34|15664.34|15744.34|15664.34|15741.87|15661.87|9
1727263610000|2024-09-25 11:26:50|15744.41|15664.41|15744.78|15664.78|15745.08|15665.08|15744.41|15664.41|9
1727263620000|2024-09-25 11:27:00|15744.81|15664.81|15745.23|15665.23|15745.23|15665.23|15743.82|15663.82|10
1727263630000|2024-09-25 11:27:10|15745.53|15665.53|15745.8|15665.8|15745.8|15665.8|15744.94|15664.94|10
1727263640000|2024-09-25 11:27:20|15745.83|15665.83|15748.53|15668.53|15748.98|15668.98|15745.83|15665.83|8
1727263650000|2024-09-25 11:27:30|15748.66|15668.66|15750.43|15670.43|15750.43|15670.43|15748.66|15668.66|8
1727263660000|2024-09-25 11:27:40|15749.96|15669.96|15750.36|15670.36|15750.37|15670.37|15749.96|15669.96|8
1727263670000|2024-09-25 11:27:50|15750.35|15670.35|15752.94|15672.94|15752.95|15672.95|15750.23|15670.23|9
1727263680000|2024-09-25 11:28:00|15753.02|15673.02|15756.71|15676.71|15756.73|15676.73|15753.02|15673.02|7
1727263690000|2024-09-25 11:28:10|15756.56|15676.56|15757.44|15677.44|15757.47|15677.47|15756.56|15676.56|10
1727263700000|2024-09-25 11:28:20|15758.53|15678.53|15758.62|15678.62|15758.63|15678.63|15758.49|15678.49|9
1727263710000|2024-09-25 11:28:30|15758.69|15678.69|15758.79|15678.79|15759.23|15679.23|15758.47|15678.47|9
1727263720000|2024-09-25 11:28:40|15758.8|15678.8|15759.58|15679.58|15759.96|15679.96|15758.56|15678.56|9
1727263730000|2024-09-25 11:28:50|15759.66|15679.66|15759.62|15679.62|15760.21|15680.21|15759.62|15679.62|6
1727263740000|2024-09-25 11:29:00|15759.73|15679.73|15761.2|15681.2|15761.2|15681.2|15759.73|15679.73|9
1727263750000|2024-09-25 11:29:10|15761.24|15681.24|15761.24|15681.24|15761.28|15681.28|15760.96|15680.96|8
1727263760000|2024-09-25 11:29:20|15761.32|15681.32|15762.66|15682.66|15762.66|15682.66|15761.32|15681.32|8
1727263770000|2024-09-25 11:29:30|15762.73|15682.73|15761.76|15681.76|15762.83|15682.83|15761.69|15681.69|9
1727263780000|2024-09-25 11:29:40|15761.59|15681.59|15761.68|15681.68|15761.8|15681.8|15761.55|15681.55|9
1727263790000|2024-09-25 11:29:50|15761.46|15681.46|15761.72|15681.72|15761.95|15681.95|15761.43|15681.43|9
1727263800000|2024-09-25 11:30:00|15761.77|15681.77|15760.62|15680.62|15761.81|15681.81|15760.62|15680.62|7
1727263810000|2024-09-25 11:30:10|15760.61|15680.61|15762.04|15682.04|15762.05|15682.05|15760.61|15680.61|9
1727263820000|2024-09-25 11:30:20|15762.05|15682.05|15762.41|15682.41|15762.41|15682.41|15762.05|15682.05|6
1727263830000|2024-09-25 11:30:30|15762.42|15682.42|15762.13|15682.13|15762.42|15682.42|15761.88|15681.88|9
1727263840000|2024-09-25 11:30:40|15762.22|15682.22|15762.4|15682.4|15763.02|15683.02|15762.22|15682.22|6
1727263850000|2024-09-25 11:30:50|15762.39|15682.39|15762.31|15682.31|15762.64|15682.64|15762.31|15682.31|7
1727263860000|2024-09-25 11:31:00|15762.27|15682.27|15763.35|15683.35|15763.35|15683.35|15762.27|15682.27|8
1727263870000|2024-09-25 11:31:10|15763.77|15683.77|15763.99|15683.99|15764.07|15684.07|15763.77|15683.77|8
1727263880000|2024-09-25 11:31:20|15763.91|15683.91|15770.04|15690.04|15771.19|15691.19|15763.91|15683.91|8
1727263890000|2024-09-25 11:31:30|15769.74|15689.74|15769.23|15689.23|15770.49|15690.49|15768.43|15688.43|10
1727263900000|2024-09-25 11:31:40|15769.69|15689.69|15769.56|15689.56|15769.81|15689.81|15769.37|15689.37|7
1727263910000|2024-09-25 11:31:50|15769.88|15689.88|15768.08|15688.08|15769.88|15689.88|15768.08|15688.08|7
1727263920000|2024-09-25 11:32:00|15767.98|15687.98|15766.99|15686.99|15768.52|15688.52|15766.99|15686.99|8
1727263930000|2024-09-25 11:32:10|15766.48|15686.48|15766.07|15686.07|15766.48|15686.48|15766.07|15686.07|9
1727263940000|2024-09-25 11:32:20|15765.91|15685.91|15766.04|15686.04|15766.04|15686.04|15765.9|15685.9|7
1727263950000|2024-09-25 11:32:30|15766.02|15686.02|15765.3|15685.3|15766.19|15686.19|15764.85|15684.85|9
1727263960000|2024-09-25 11:32:40|15764.77|15684.77|15764.69|15684.69|15765.25|15685.25|15764.64|15684.64|8
1727263970000|2024-09-25 11:32:50|15765.32|15685.32|15764.74|15684.74|15765.46|15685.46|15764.74|15684.74|7
1727263980000|2024-09-25 11:33:00|15764.71|15684.71|15763.58|15683.58|15765.08|15685.08|15763.56|15683.56|9
1727263990000|2024-09-25 11:33:10|15762.72|15682.72|15772.16|15692.16|15772.16|15692.16|15762.72|15682.72|9
1727264000000|2024-09-25 11:33:20|15771.54|15691.54|15771.25|15691.25|15772.41|15692.41|15770.72|15690.72|10
1727264010000|2024-09-25 11:33:30|15771.26|15691.26|15771.11|15691.11|15771.83|15691.83|15771.11|15691.11|10
1727264020000|2024-09-25 11:33:40|15771.1|15691.1|15770.37|15690.37|15771.1|15691.1|15770.36|15690.36|8
1727264030000|2024-09-25 11:33:50|15770.52|15690.52|15771.05|15691.05|15771.28|15691.28|15770.52|15690.52|8
1727264040000|2024-09-25 11:34:00|15770.83|15690.83|15767.47|15687.47|15770.83|15690.83|15767.47|15687.47|10
1727264050000|2024-09-25 11:34:10|15767.43|15687.43|15767.41|15687.41|15768.49|15688.49|15766.96|15686.96|7
1727264060000|2024-09-25 11:34:20|15767.4|15687.4|15767.42|15687.42|15767.51|15687.51|15767.4|15687.4|9
1727264070000|2024-09-25 11:34:30|15767.07|15687.07|15768.31|15688.31|15768.31|15688.31|15767.07|15687.07|10
1727264080000|2024-09-25 11:34:40|15768.33|15688.33|15768.45|15688.45|15768.64|15688.64|15768.25|15688.25|9
1727264090000|2024-09-25 11:34:50|15768.41|15688.41|15767.95|15687.95|15768.41|15688.41|15767.29|15687.29|8
1727264100000|2024-09-25 11:35:00|15767.04|15687.04|15767.97|15687.97|15768.02|15688.02|15767.03|15687.03|9
1727264110000|2024-09-25 11:35:10|15769.19|15689.19|15769.63|15689.63|15770.09|15690.09|15769.19|15689.19|8
1727264120000|2024-09-25 11:35:20|15769.97|15689.97|15770.57|15690.57|15770.57|15690.57|15769.17|15689.17|9
1727264130000|2024-09-25 11:35:30|15770.14|15690.14|15769.53|15689.53|15770.14|15690.14|15769.1|15689.1|10
1727264140000|2024-09-25 11:35:40|15769.21|15689.21|15769.31|15689.31|15769.47|15689.47|15769.16|15689.16|10
1727264150000|2024-09-25 11:35:50|15769.52|15689.52|15772.45|15692.45|15772.53|15692.53|15769.52|15689.52|10
1727264160000|2024-09-25 11:36:00|15772.48|15692.48|15772.76|15692.76|15772.85|15692.85|15772.11|15692.11|10
1727264170000|2024-09-25 11:36:10|15772.85|15692.85|15770.89|15690.89|15772.85|15692.85|15770.87|15690.87|10
1727264180000|2024-09-25 11:36:20|15771.24|15691.24|15772.07|15692.07|15772.5|15692.5|15771.11|15691.11|10
1727264190000|2024-09-25 11:36:30|15772.04|15692.04|15774.86|15694.86|15774.86|15694.86|15772.04|15692.04|10
1727264200000|2024-09-25 11:36:40|15774.89|15694.89|15774.9|15694.9|15775.03|15695.03|15774.1|15694.1|9
1727264210000|2024-09-25 11:36:50|15774.15|15694.15|15775.66|15695.66|15775.91|15695.91|15774.15|15694.15|10
1727264220000|2024-09-25 11:37:00|15775.71|15695.71|15776.08|15696.08|15776.08|15696.08|15775.58|15695.58|9
1727264230000|2024-09-25 11:37:10|15775.89|15695.89|15777.05|15697.05|15777.05|15697.05|15775.89|15695.89|9
1727264240000|2024-09-25 11:37:20|15776.31|15696.31|15779.71|15699.71|15779.71|15699.71|15776.31|15696.31|10
1727264250000|2024-09-25 11:37:30|15779.79|15699.79|15781.27|15701.27|15781.27|15701.27|15779.79|15699.79|10
1727264260000|2024-09-25 11:37:40|15781.29|15701.29|15781.52|15701.52|15781.96|15701.96|15781.29|15701.29|9
1727264270000|2024-09-25 11:37:50|15781.51|15701.51|15781.49|15701.49|15781.89|15701.89|15781.49|15701.49|9
1727264280000|2024-09-25 11:38:00|15781.5|15701.5|15780.56|15700.56|15781.57|15701.57|15780.56|15700.56|9
1727264290000|2024-09-25 11:38:10|15780.46|15700.46|15779.82|15699.82|15780.46|15700.46|15779.81|15699.81|9
1727264300000|2024-09-25 11:38:20|15780.43|15700.43|15779.83|15699.83|15780.53|15700.53|15779.34|15699.34|10
1727264310000|2024-09-25 11:38:30|15779.97|15699.97|15779.6|15699.6|15780|15700|15779.6|15699.6|9
1727264320000|2024-09-25 11:38:40|15779.99|15699.99|15780.69|15700.69|15780.69|15700.69|15779.89|15699.89|10
1727264330000|2024-09-25 11:38:50|15780.68|15700.68|15783.58|15703.58|15783.58|15703.58|15780.46|15700.46|9
1727264340000|2024-09-25 11:39:00|15783.07|15703.07|15783.64|15703.64|15783.69|15703.69|15782.89|15702.89|10
1727264350000|2024-09-25 11:39:10|15783.26|15703.26|15783.35|15703.35|15783.77|15703.77|15782.92|15702.92|9
1727264360000|2024-09-25 11:39:20|15783.54|15703.54|15783.97|15703.97|15783.97|15703.97|15783.13|15703.13|9
1727264370000|2024-09-25 11:39:30|15783.95|15703.95|15784.19|15704.19|15784.2|15704.2|15782.74|15702.74|9
1727264380000|2024-09-25 11:39:40|15784.13|15704.13|15783.4|15703.4|15784.13|15704.13|15783.09|15703.09|8
1727264390000|2024-09-25 11:39:50|15783.49|15703.49|15783.83|15703.83|15784.54|15704.54|15783.49|15703.49|10
1727264400000|2024-09-25 11:40:00|15783.8|15703.8|15783.23|15703.23|15783.8|15703.8|15783.23|15703.23|10
1727264410000|2024-09-25 11:40:10|15783.57|15703.57|15783.46|15703.46|15784.13|15704.13|15783.46|15703.46|6
1727264420000|2024-09-25 11:40:20|15783.21|15703.21|15782.85|15702.85|15783.66|15703.66|15782.82|15702.82|10
1727264430000|2024-09-25 11:40:30|15782.84|15702.84|15783.03|15703.03|15783.03|15703.03|15782.39|15702.39|9
1727264440000|2024-09-25 11:40:40|15782.8|15702.8|15782.93|15702.93|15782.93|15702.93|15782.56|15702.56|8
1727264450000|2024-09-25 11:40:50|15782.55|15702.55|15782.56|15702.56|15782.81|15702.81|15782.54|15702.54|7
1727264460000|2024-09-25 11:41:00|15782.52|15702.52|15783.9|15703.9|15783.9|15703.9|15782.52|15702.52|10
1727264470000|2024-09-25 11:41:10|15783.99|15703.99|15785.06|15705.06|15785.06|15705.06|15783.82|15703.82|8
1727264480000|2024-09-25 11:41:20|15785.1|15705.1|15785.6|15705.6|15785.87|15705.87|15785.1|15705.1|10
1727264490000|2024-09-25 11:41:30|15785.62|15705.62|15785.95|15705.95|15785.95|15705.95|15785.4|15705.4|9
1727264500000|2024-09-25 11:41:40|15784.96|15704.96|15785.11|15705.11|15785.34|15705.34|15784.96|15704.96|10
1727264510000|2024-09-25 11:41:50|15785.31|15705.31|15785.79|15705.79|15785.88|15705.88|15785.2|15705.2|10
1727264520000|2024-09-25 11:42:00|15785.93|15705.93|15786.42|15706.42|15786.43|15706.43|15785.46|15705.46|9
1727264530000|2024-09-25 11:42:10|15787.05|15707.05|15787.44|15707.44|15787.83|15707.83|15786.65|15706.65|9
1727264540000|2024-09-25 11:42:20|15787.62|15707.62|15789.01|15709.01|15789.01|15709.01|15787.39|15707.39|10
1727264550000|2024-09-25 11:42:30|15789.09|15709.09|15789.28|15709.28|15789.41|15709.41|15789.04|15709.04|10
1727264560000|2024-09-25 11:42:40|15789.11|15709.11|15790.48|15710.48|15790.48|15710.48|15789.11|15709.11|6
1727264570000|2024-09-25 11:42:50|15790.49|15710.49|15792.05|15712.05|15792.05|15712.05|15790.47|15710.47|9
1727264580000|2024-09-25 11:43:00|15792.57|15712.57|15791.37|15711.37|15793.42|15713.42|15791.35|15711.35|8
1727264590000|2024-09-25 11:43:10|15791.4|15711.4|15792.56|15712.56|15792.56|15712.56|15790.61|15710.61|10
1727264600000|2024-09-25 11:43:20|15792.44|15712.44|15792.82|15712.82|15792.82|15712.82|15792.44|15712.44|10
1727264610000|2024-09-25 11:43:30|15793.07|15713.07|15793.12|15713.12|15793.15|15713.15|15792.67|15712.67|10
1727264620000|2024-09-25 11:43:40|15793.14|15713.14|15794.21|15714.21|15794.21|15714.21|15793.14|15713.14|6
1727264630000|2024-09-25 11:43:50|15794.03|15714.03|15798.41|15718.41|15798.41|15718.41|15794.03|15714.03|9
1727264640000|2024-09-25 11:44:00|15798.25|15718.25|15797.64|15717.64|15798.32|15718.32|15797.22|15717.22|10
1727264650000|2024-09-25 11:44:10|15798.41|15718.41|15797.54|15717.54|15798.41|15718.41|15796.75|15716.75|10
1727264660000|2024-09-25 11:44:20|15797.55|15717.55|15795.63|15715.63|15798.34|15718.34|15795.63|15715.63|10
1727264670000|2024-09-25 11:44:30|15793.99|15713.99|15793.52|15713.52|15794.37|15714.37|15793.52|15713.52|10
1727264680000|2024-09-25 11:44:40|15793.72|15713.72|15794.43|15714.43|15794.71|15714.71|15793.72|15713.72|10
1727264690000|2024-09-25 11:44:50|15794.41|15714.41|15793.65|15713.65|15794.41|15714.41|15793.65|15713.65|7
1727264700000|2024-09-25 11:45:00|15793.79|15713.79|15792.81|15712.81|15794.39|15714.39|15792.81|15712.81|10
1727264710000|2024-09-25 11:45:10|15792.07|15712.07|15787.08|15707.08|15792.07|15712.07|15787.08|15707.08|10
1727264720000|2024-09-25 11:45:20|15784.87|15704.87|15781.36|15701.36|15784.9|15704.9|15781.36|15701.36|9
1727264730000|2024-09-25 11:45:30|15780.28|15700.28|15778.93|15698.93|15780.49|15700.49|15778.72|15698.72|10
1727264740000|2024-09-25 11:45:40|15778.68|15698.68|15777.5|15697.5|15778.74|15698.74|15777.5|15697.5|10
1727264750000|2024-09-25 11:45:50|15777.96|15697.96|15777.54|15697.54|15777.96|15697.96|15777.43|15697.43|7
1727264760000|2024-09-25 11:46:00|15778.44|15698.44|15779.08|15699.08|15779.08|15699.08|15778.1|15698.1|10
1727264770000|2024-09-25 11:46:10|15780.11|15700.11|15781.77|15701.77|15782.07|15702.07|15780.11|15700.11|8
1727264780000|2024-09-25 11:46:20|15781.79|15701.79|15781.27|15701.27|15781.79|15701.79|15781.19|15701.19|9
1727264790000|2024-09-25 11:46:30|15781.25|15701.25|15781.33|15701.33|15782.16|15702.16|15780.82|15700.82|9
1727264800000|2024-09-25 11:46:40|15781.32|15701.32|15780.98|15700.98|15781.43|15701.43|15780.98|15700.98|9
1727264810000|2024-09-25 11:46:50|15781.18|15701.18|15780.91|15700.91|15781.18|15701.18|15780.91|15700.91|7
1727264820000|2024-09-25 11:47:00|15780.89|15700.89|15781.17|15701.17|15781.2|15701.2|15780.77|15700.77|10
1727264830000|2024-09-25 11:47:10|15780.91|15700.91|15781.08|15701.08|15781.13|15701.13|15780.91|15700.91|9
1727264840000|2024-09-25 11:47:20|15782.14|15702.14|15781.89|15701.89|15782.63|15702.63|15781.77|15701.77|10
1727264850000|2024-09-25 11:47:30|15781.82|15701.82|15781.31|15701.31|15782.75|15702.75|15781.31|15701.31|9
1727264860000|2024-09-25 11:47:40|15781.32|15701.32|15779.38|15699.38|15781.32|15701.32|15779.26|15699.26|9
1727264870000|2024-09-25 11:47:50|15779.32|15699.32|15781.55|15701.55|15781.55|15701.55|15779.32|15699.32|9
1727264880000|2024-09-25 11:48:00|15781.65|15701.65|15782.7|15702.7|15782.76|15702.76|15781.65|15701.65|8
1727264890000|2024-09-25 11:48:10|15782.68|15702.68|15783.05|15703.05|15783.05|15703.05|15782.59|15702.59|9
1727264900000|2024-09-25 11:48:20|15783.04|15703.04|15783.5|15703.5|15783.5|15703.5|15782.71|15702.71|8
1727264910000|2024-09-25 11:48:30|15783.22|15703.22|15783.83|15703.83|15783.83|15703.83|15783.03|15703.03|10
1727264920000|2024-09-25 11:48:40|15784.27|15704.27|15784.24|15704.24|15784.27|15704.27|15783.86|15703.86|10
1727264930000|2024-09-25 11:48:50|15783.89|15703.89|15783.96|15703.96|15784.74|15704.74|15783.89|15703.89|9
1727264940000|2024-09-25 11:49:00|15783.88|15703.88|15783.87|15703.87|15784.42|15704.42|15783.81|15703.81|8
1727264950000|2024-09-25 11:49:10|15783.91|15703.91|15784.75|15704.75|15784.77|15704.77|15783.78|15703.78|10
1727264960000|2024-09-25 11:49:20|15784.76|15704.76|15786.35|15706.35|15786.35|15706.35|15784.76|15704.76|9
1727264970000|2024-09-25 11:49:30|15786.32|15706.32|15786.41|15706.41|15786.41|15706.41|15786.27|15706.27|9
1727264980000|2024-09-25 11:49:40|15786.39|15706.39|15786.2|15706.2|15786.39|15706.39|15786.2|15706.2|5
1727264990000|2024-09-25 11:49:50|15786.22|15706.22|15786.26|15706.26|15786.3|15706.3|15786.22|15706.22|9
1727265000000|2024-09-25 11:50:00|15786.21|15706.21|15782.23|15702.23|15786.21|15706.21|15782.23|15702.23|8
1727265010000|2024-09-25 11:50:10|15782.43|15702.43|15780.39|15700.39|15782.47|15702.47|15780.39|15700.39|8
1727265020000|2024-09-25 11:50:20|15780.35|15700.35|15779.84|15699.84|15780.35|15700.35|15779.84|15699.84|6
1727265030000|2024-09-25 11:50:30|15779.83|15699.83|15780.43|15700.43|15780.43|15700.43|15779.76|15699.76|10
1727265040000|2024-09-25 11:50:40|15780.44|15700.44|15781.14|15701.14|15781.15|15701.15|15780.44|15700.44|9
1727265050000|2024-09-25 11:50:50|15780.99|15700.99|15780.17|15700.17|15781.18|15701.18|15780.17|15700.17|10
1727265060000|2024-09-25 11:51:00|15780.63|15700.63|15780.25|15700.25|15780.64|15700.64|15780.25|15700.25|9
1727265070000|2024-09-25 11:51:10|15780.24|15700.24|15781.65|15701.65|15781.65|15701.65|15780.24|15700.24|9
1727265080000|2024-09-25 11:51:20|15781.77|15701.77|15781.77|15701.77|15781.82|15701.82|15781.68|15701.68|10
1727265090000|2024-09-25 11:51:30|15781.5|15701.5|15780.83|15700.83|15781.8|15701.8|15780.83|15700.83|8
1727265100000|2024-09-25 11:51:40|15780.29|15700.29|15780.49|15700.49|15781.1|15701.1|15779.93|15699.93|9
1727265110000|2024-09-25 11:51:50|15780.48|15700.48|15780.39|15700.39|15780.92|15700.92|15780.39|15700.39|10
1727265120000|2024-09-25 11:52:00|15780.34|15700.34|15779.69|15699.69|15780.34|15700.34|15779.69|15699.69|8
1727265130000|2024-09-25 11:52:10|15780|15700|15780.31|15700.31|15780.31|15700.31|15779.85|15699.85|5
1727265140000|2024-09-25 11:52:20|15780.34|15700.34|15780.24|15700.24|15780.49|15700.49|15780.13|15700.13|10
1727265150000|2024-09-25 11:52:30|15780.25|15700.25|15781.58|15701.58|15781.58|15701.58|15780.25|15700.25|9
1727265160000|2024-09-25 11:52:40|15781.44|15701.44|15783.63|15703.63|15783.63|15703.63|15781.03|15701.03|8
1727265170000|2024-09-25 11:52:50|15783.75|15703.75|15784.04|15704.04|15784.06|15704.06|15783.75|15703.75|10
1727265180000|2024-09-25 11:53:00|15784.02|15704.02|15784.02|15704.02|15784.4|15704.4|15783.88|15703.88|9
1727265190000|2024-09-25 11:53:10|15784.05|15704.05|15783.96|15703.96|15784.2|15704.2|15783.96|15703.96|7
1727265200000|2024-09-25 11:53:20|15784|15704|15785.17|15705.17|15785.17|15705.17|15783.9|15703.9|9
1727265210000|2024-09-25 11:53:30|15785.18|15705.18|15786.81|15706.81|15786.81|15706.81|15785.18|15705.18|8
1727265220000|2024-09-25 11:53:40|15786.49|15706.49|15786.71|15706.71|15786.71|15706.71|15786.17|15706.17|5
1727265230000|2024-09-25 11:53:50|15786.7|15706.7|15786.74|15706.74|15786.74|15706.74|15786.69|15706.69|3
1727265240000|2024-09-25 11:54:00|15788.04|15708.04|15787.13|15707.13|15788.04|15708.04|15786.99|15706.99|10
1727265250000|2024-09-25 11:54:10|15787.18|15707.18|15787.05|15707.05|15787.25|15707.25|15787.05|15707.05|7
1727265260000|2024-09-25 11:54:20|15787.97|15707.97|15788.06|15708.06|15788.1|15708.1|15787.97|15707.97|9
1727265270000|2024-09-25 11:54:30|15788.04|15708.04|15788.81|15708.81|15789.09|15709.09|15788.04|15708.04|9
1727265280000|2024-09-25 11:54:40|15788.51|15708.51|15788.86|15708.86|15788.86|15708.86|15788.47|15708.47|8
1727265290000|2024-09-25 11:54:50|15788.92|15708.92|15792.34|15712.34|15792.69|15712.69|15788.92|15708.92|8
1727265300000|2024-09-25 11:55:00|15791.95|15711.95|15794.05|15714.05|15794.05|15714.05|15791.93|15711.93|8
1727265310000|2024-09-25 11:55:10|15794.09|15714.09|15794.25|15714.25|15794.25|15714.25|15794.09|15714.09|6
1727265320000|2024-09-25 11:55:20|15794.26|15714.26|15792.61|15712.61|15794.51|15714.51|15792.61|15712.61|10
1727265330000|2024-09-25 11:55:30|15792.42|15712.42|15792.27|15712.27|15792.42|15712.42|15792.27|15712.27|7
1727265340000|2024-09-25 11:55:40|15792.26|15712.26|15792.24|15712.24|15792.33|15712.33|15792.16|15712.16|6
1727265350000|2024-09-25 11:55:50|15792.1|15712.1|15793.3|15713.3|15793.56|15713.56|15792.09|15712.09|8
1727265360000|2024-09-25 11:56:00|15793.28|15713.28|15795.29|15715.29|15795.29|15715.29|15793.28|15713.28|10
1727265370000|2024-09-25 11:56:10|15795.3|15715.3|15794.62|15714.62|15795.94|15715.94|15794.6|15714.6|9
1727265380000|2024-09-25 11:56:20|15795.33|15715.33|15795.83|15715.83|15796.51|15716.51|15795.32|15715.32|9
1727265390000|2024-09-25 11:56:30|15795.82|15715.82|15795.86|15715.86|15795.87|15715.87|15795.82|15715.82|6
1727265400000|2024-09-25 11:56:40|15796.06|15716.06|15796.11|15716.11|15796.49|15716.49|15795.91|15715.91|9
1727265410000|2024-09-25 11:56:50|15796.14|15716.14|15795.4|15715.4|15796.14|15716.14|15795.4|15715.4|10
1727265420000|2024-09-25 11:57:00|15795.37|15715.37|15795.4|15715.4|15795.56|15715.56|15795.36|15715.36|7
1727265430000|2024-09-25 11:57:10|15796.03|15716.03|15797.62|15717.62|15797.67|15717.67|15796.03|15716.03|10
1727265440000|2024-09-25 11:57:20|15798.05|15718.05|15796.72|15716.72|15798.17|15718.17|15796.69|15716.69|8
1727265450000|2024-09-25 11:57:30|15796.79|15716.79|15798.02|15718.02|15798.02|15718.02|15796.79|15716.79|10
1727265460000|2024-09-25 11:57:40|15798.03|15718.03|15799.29|15719.29|15799.51|15719.51|15797.81|15717.81|9
1727265470000|2024-09-25 11:57:50|15799.34|15719.34|15798.97|15718.97|15799.47|15719.47|15798.96|15718.96|9
1727265480000|2024-09-25 11:58:00|15798.98|15718.98|15799.01|15719.01|15799.22|15719.22|15798.54|15718.54|9
1727265490000|2024-09-25 11:58:10|15798.75|15718.75|15799.15|15719.15|15799.22|15719.22|15798.75|15718.75|8
1727265500000|2024-09-25 11:58:20|15799.17|15719.17|15799.91|15719.91|15799.91|15719.91|15799.17|15719.17|9
1727265510000|2024-09-25 11:58:30|15799.61|15719.61|15799.95|15719.95|15800.38|15720.38|15799.61|15719.61|10
1727265520000|2024-09-25 11:58:40|15799.93|15719.93|15799.2|15719.2|15799.93|15719.93|15798.99|15718.99|10
1727265530000|2024-09-25 11:58:50|15798.72|15718.72|15800.39|15720.39|15800.39|15720.39|15798.71|15718.71|7
1727265540000|2024-09-25 11:59:00|15799.87|15719.87|15800.64|15720.64|15800.64|15720.64|15799.87|15719.87|10
1727265550000|2024-09-25 11:59:10|15800.63|15720.63|15801.11|15721.11|15801.11|15721.11|15800.63|15720.63|9
1727265560000|2024-09-25 11:59:20|15801.13|15721.13|15800.02|15720.02|15801.13|15721.13|15800.02|15720.02|7
1727265570000|2024-09-25 11:59:30|15800.31|15720.31|15799.62|15719.62|15800.32|15720.32|15799.62|15719.62|7
1727265580000|2024-09-25 11:59:40|15799.49|15719.49|15800.36|15720.36|15800.36|15720.36|15799.47|15719.47|6
1727265590000|2024-09-25 11:59:50|15800.35|15720.35|15800.41|15720.41|15800.42|15720.42|15800.35|15720.35|6
1727265600000|2024-09-25 12:00:00|15800.4|15720.4|15799.82|15719.82|15800.81|15720.81|15799.82|15719.82|9
1727265610000|2024-09-25 12:00:10|15799.93|15719.93|15799.76|15719.76|15800.01|15720.01|15799.76|15719.76|8
1727265620000|2024-09-25 12:00:20|15799.78|15719.78|15799.67|15719.67|15800.31|15720.31|15799.65|15719.65|10
1727265630000|2024-09-25 12:00:30|15799.42|15719.42|15799|15719|15799.42|15719.42|15799|15719|7
1727265640000|2024-09-25 12:00:40|15798.75|15718.75|15798.59|15718.59|15798.75|15718.75|15798.59|15718.59|8
1727265650000|2024-09-25 12:00:50|15798.56|15718.56|15797.7|15717.7|15798.56|15718.56|15797.23|15717.23|9
1727265660000|2024-09-25 12:01:00|15797.67|15717.67|15798.12|15718.12|15798.17|15718.17|15797.46|15717.46|9
1727265670000|2024-09-25 12:01:10|15798.1|15718.1|15799.11|15719.11|15799.16|15719.16|15798.07|15718.07|9
1727265680000|2024-09-25 12:01:20|15799.19|15719.19|15799.59|15719.59|15800.06|15720.06|15799.19|15719.19|9
1727265690000|2024-09-25 12:01:30|15800.39|15720.39|15799.18|15719.18|15800.39|15720.39|15799.18|15719.18|9
1727265700000|2024-09-25 12:01:40|15799.15|15719.15|15798.32|15718.32|15799.15|15719.15|15798.32|15718.32|9
1727265710000|2024-09-25 12:01:50|15799.29|15719.29|15798.2|15718.2|15799.29|15719.29|15798.2|15718.2|9
1727265720000|2024-09-25 12:02:00|15797.29|15717.29|15799.1|15719.1|15799.1|15719.1|15794.27|15714.27|10
1727265730000|2024-09-25 12:02:10|15799.31|15719.31|15800.53|15720.53|15801.05|15721.05|15799.26|15719.26|10
1727265740000|2024-09-25 12:02:20|15800.56|15720.56|15799.42|15719.42|15800.6|15720.6|15799.42|15719.42|9
1727265750000|2024-09-25 12:02:30|15799.35|15719.35|15799.48|15719.48|15799.96|15719.96|15799.35|15719.35|10
1727265760000|2024-09-25 12:02:40|15799.42|15719.42|15798.64|15718.64|15799.45|15719.45|15798.52|15718.52|9
1727265770000|2024-09-25 12:02:50|15798.7|15718.7|15799.09|15719.09|15799.09|15719.09|15798.57|15718.57|10
1727265780000|2024-09-25 12:03:00|15798.64|15718.64|15797.38|15717.38|15798.64|15718.64|15797.14|15717.14|9
1727265790000|2024-09-25 12:03:10|15797.34|15717.34|15796.54|15716.54|15797.4|15717.4|15796.54|15716.54|10
1727265800000|2024-09-25 12:03:20|15797.17|15717.17|15796.79|15716.79|15797.17|15717.17|15796.79|15716.79|7
1727265810000|2024-09-25 12:03:30|15796.48|15716.48|15795.69|15715.69|15796.51|15716.51|15795.69|15715.69|7
1727265820000|2024-09-25 12:03:40|15796.19|15716.19|15796.45|15716.45|15796.47|15716.47|15795.79|15715.79|8
1727265830000|2024-09-25 12:03:50|15796.87|15716.87|15796.67|15716.67|15797.33|15717.33|15796.67|15716.67|9
1727265840000|2024-09-25 12:04:00|15796.66|15716.66|15798.22|15718.22|15798.22|15718.22|15796.66|15716.66|8
1727265850000|2024-09-25 12:04:10|15798.25|15718.25|15799.12|15719.12|15799.13|15719.13|15798.25|15718.25|9
1727265860000|2024-09-25 12:04:20|15798.42|15718.42|15798.8|15718.8|15798.8|15718.8|15798.26|15718.26|10
1727265870000|2024-09-25 12:04:30|15798.58|15718.58|15796.96|15716.96|15798.58|15718.58|15796.96|15716.96|10
1727265880000|2024-09-25 12:04:40|15796.95|15716.95|15795.27|15715.27|15796.95|15716.95|15795.27|15715.27|10
1727265890000|2024-09-25 12:04:50|15795.19|15715.19|15794.46|15714.46|15795.19|15715.19|15794.46|15714.46|10
1727265900000|2024-09-25 12:05:00|15794.45|15714.45|15797.41|15717.41|15797.49|15717.49|15794.45|15714.45|9
1727265910000|2024-09-25 12:05:10|15797.54|15717.54|15798.79|15718.79|15798.79|15718.79|15797.54|15717.54|10
1727265920000|2024-09-25 12:05:20|15798.8|15718.8|15798.84|15718.84|15798.86|15718.86|15798.77|15718.77|8
1727265930000|2024-09-25 12:05:30|15798.76|15718.76|15797.74|15717.74|15798.76|15718.76|15797.74|15717.74|7
1727265940000|2024-09-25 12:05:40|15797.68|15717.68|15796.14|15716.14|15797.68|15717.68|15796.09|15716.09|10
1727265950000|2024-09-25 12:05:50|15796.06|15716.06|15795.84|15715.84|15796.06|15716.06|15795.84|15715.84|7
1727265960000|2024-09-25 12:06:00|15796.07|15716.07|15797.16|15717.16|15797.71|15717.71|15796.07|15716.07|10
1727265970000|2024-09-25 12:06:10|15797.49|15717.49|15797.25|15717.25|15797.49|15717.49|15797.22|15717.22|10
1727265980000|2024-09-25 12:06:20|15797.4|15717.4|15797.28|15717.28|15797.4|15717.4|15797.28|15717.28|5
1727265990000|2024-09-25 12:06:30|15797.46|15717.46|15798.47|15718.47|15798.69|15718.69|15797.46|15717.46|10
1727266000000|2024-09-25 12:06:40|15798.45|15718.45|15798.23|15718.23|15798.46|15718.46|15798.22|15718.22|9
1727266010000|2024-09-25 12:06:50|15798.07|15718.07|15798.23|15718.23|15798.28|15718.28|15798.06|15718.06|8
1727266020000|2024-09-25 12:07:00|15798.24|15718.24|15800|15720|15800|15720|15798.24|15718.24|7
1727266030000|2024-09-25 12:07:10|15800.01|15720.01|15799.85|15719.85|15800.37|15720.37|15799.85|15719.85|8
1727266040000|2024-09-25 12:07:20|15799.83|15719.83|15802.17|15722.17|15802.17|15722.17|15799.82|15719.82|6
1727266050000|2024-09-25 12:07:30|15802.23|15722.23|15803.67|15723.67|15803.87|15723.87|15802.23|15722.23|10
1727266060000|2024-09-25 12:07:40|15803.69|15723.69|15804.02|15724.02|15804.67|15724.67|15803.69|15723.69|7
1727266070000|2024-09-25 12:07:50|15803.58|15723.58|15803.26|15723.26|15803.58|15723.58|15803.26|15723.26|7
1727266080000|2024-09-25 12:08:00|15803.29|15723.29|15803.29|15723.29|15803.63|15723.63|15802.81|15722.81|10
1727266090000|2024-09-25 12:08:10|15803.31|15723.31|15803.4|15723.4|15803.4|15723.4|15803.07|15723.07|9
1727266100000|2024-09-25 12:08:20|15803.21|15723.21|15801.21|15721.21|15803.21|15723.21|15801.21|15721.21|10
1727266110000|2024-09-25 12:08:30|15800.44|15720.44|15800.42|15720.42|15800.95|15720.95|15800.39|15720.39|10
1727266120000|2024-09-25 12:08:40|15800.5|15720.5|15799.88|15719.88|15800.54|15720.54|15799.88|15719.88|8
1727266130000|2024-09-25 12:08:50|15799.9|15719.9|15796.93|15716.93|15799.9|15719.9|15796.93|15716.93|9
1727266140000|2024-09-25 12:09:00|15795.47|15715.47|15792.73|15712.73|15795.47|15715.47|15792.67|15712.67|10
1727266150000|2024-09-25 12:09:10|15792.72|15712.72|15791.24|15711.24|15792.72|15712.72|15791.24|15711.24|6
1727266160000|2024-09-25 12:09:20|15791.18|15711.18|15790.8|15710.8|15791.18|15711.18|15790.01|15710.01|10
1727266170000|2024-09-25 12:09:30|15790.82|15710.82|15790.58|15710.58|15791.05|15711.05|15790.52|15710.52|9
1727266180000|2024-09-25 12:09:40|15790.35|15710.35|15787.68|15707.68|15790.35|15710.35|15787.68|15707.68|10
1727266190000|2024-09-25 12:09:50|15787.65|15707.65|15787.63|15707.63|15787.65|15707.65|15787.62|15707.62|7
1727266200000|2024-09-25 12:10:00|15787.28|15707.28|15785.62|15705.62|15787.28|15707.28|15785.43|15705.43|9
1727266210000|2024-09-25 12:10:10|15785.63|15705.63|15781.08|15701.08|15785.63|15705.63|15781.08|15701.08|6
1727266220000|2024-09-25 12:10:20|15781.05|15701.05|15780.43|15700.43|15781.05|15701.05|15780.35|15700.35|10
1727266230000|2024-09-25 12:10:30|15780.11|15700.11|15780.21|15700.21|15780.35|15700.35|15780.11|15700.11|8
1727266240000|2024-09-25 12:10:40|15780.22|15700.22|15780.56|15700.56|15780.56|15700.56|15780.22|15700.22|6
1727266250000|2024-09-25 12:10:50|15780.54|15700.54|15780.59|15700.59|15780.59|15700.59|15780.24|15700.24|8
1727266260000|2024-09-25 12:11:00|15780.81|15700.81|15780.42|15700.42|15780.81|15700.81|15780.11|15700.11|9
1727266270000|2024-09-25 12:11:10|15780.43|15700.43|15780.47|15700.47|15781.15|15701.15|15780|15700|10
1727266280000|2024-09-25 12:11:20|15780.21|15700.21|15780.53|15700.53|15780.7|15700.7|15780.21|15700.21|9
1727266290000|2024-09-25 12:11:30|15780.57|15700.57|15780.63|15700.63|15780.63|15700.63|15780.57|15700.57|6
1727266300000|2024-09-25 12:11:40|15780.6|15700.6|15780.2|15700.2|15780.94|15700.94|15780.2|15700.2|7
1727266310000|2024-09-25 12:11:50|15779.82|15699.82|15780.09|15700.09|15780.25|15700.25|15779.82|15699.82|9
1727266320000|2024-09-25 12:12:00|15780.08|15700.08|15781.1|15701.1|15781.1|15701.1|15780.08|15700.08|9
1727266330000|2024-09-25 12:12:10|15781.32|15701.32|15781.74|15701.74|15781.77|15701.77|15781.29|15701.29|7
1727266340000|2024-09-25 12:12:20|15781.8|15701.8|15781.37|15701.37|15782.47|15702.47|15781.37|15701.37|9
1727266350000|2024-09-25 12:12:30|15781.8|15701.8|15780.46|15700.46|15782.02|15702.02|15780.46|15700.46|9
1727266360000|2024-09-25 12:12:40|15780.76|15700.76|15780.26|15700.26|15780.76|15700.76|15780.15|15700.15|8
1727266370000|2024-09-25 12:12:50|15780.25|15700.25|15781.54|15701.54|15781.54|15701.54|15780.25|15700.25|7
1727266380000|2024-09-25 12:13:00|15781.53|15701.53|15781.57|15701.57|15781.74|15701.74|15781.53|15701.53|9
1727266390000|2024-09-25 12:13:10|15781.56|15701.56|15781.57|15701.57|15781.58|15701.58|15781.56|15701.56|4
1727266400000|2024-09-25 12:13:20|15781.16|15701.16|15781.55|15701.55|15781.55|15701.55|15781.16|15701.16|4
1727266410000|2024-09-25 12:13:30|15783.45|15703.45|15783.5|15703.5|15783.5|15703.5|15783.22|15703.22|8
1727266420000|2024-09-25 12:13:40|15783.52|15703.52|15783.53|15703.53|15783.53|15703.53|15783.51|15703.51|8
1727266430000|2024-09-25 12:13:50|15783.55|15703.55|15784.78|15704.78|15784.92|15704.92|15783.54|15703.54|8
1727266440000|2024-09-25 12:14:00|15784.62|15704.62|15787.86|15707.86|15788.46|15708.46|15784.62|15704.62|8
1727266450000|2024-09-25 12:14:10|15788.03|15708.03|15788.03|15708.03|15788.35|15708.35|15787.94|15707.94|8
1727266460000|2024-09-25 12:14:20|15788.99|15708.99|15788.4|15708.4|15789.06|15709.06|15788.4|15708.4|9
1727266470000|2024-09-25 12:14:30|15788.08|15708.08|15788.42|15708.42|15788.43|15708.43|15788.05|15708.05|7
1727266480000|2024-09-25 12:14:40|15788.12|15708.12|15788.31|15708.31|15788.43|15708.43|15787.81|15707.81|9
1727266490000|2024-09-25 12:14:50|15788.32|15708.32|15788.08|15708.08|15788.34|15708.34|15788.08|15708.08|8
1727266500000|2024-09-25 12:15:00|15788.07|15708.07|15787.98|15707.98|15788.1|15708.1|15787.96|15707.96|7
1727266510000|2024-09-25 12:15:10|15787.93|15707.93|15789.48|15709.48|15789.5|15709.5|15787.93|15707.93|7
1727266520000|2024-09-25 12:15:20|15789.57|15709.57|15788.24|15708.24|15789.64|15709.64|15788.24|15708.24|10
1727266530000|2024-09-25 12:15:30|15788.23|15708.23|15788.69|15708.69|15788.91|15708.91|15788.23|15708.23|10
1727266540000|2024-09-25 12:15:40|15788.73|15708.73|15790.74|15710.74|15790.74|15710.74|15788.73|15708.73|8
1727266550000|2024-09-25 12:15:50|15790.77|15710.77|15792.88|15712.88|15792.91|15712.91|15790.77|15710.77|7
1727266560000|2024-09-25 12:16:00|15792.87|15712.87|15793.35|15713.35|15793.35|15713.35|15792.61|15712.61|10
1727266570000|2024-09-25 12:16:10|15793.37|15713.37|15795.06|15715.06|15795.71|15715.71|15793.37|15713.37|8
1727266580000|2024-09-25 12:16:20|15794.98|15714.98|15794.69|15714.69|15795.08|15715.08|15794.51|15714.51|6
1727266590000|2024-09-25 12:16:30|15794.91|15714.91|15794.56|15714.56|15794.92|15714.92|15794.27|15714.27|9
1727266600000|2024-09-25 12:16:40|15794.55|15714.55|15794.23|15714.23|15794.6|15714.6|15794.09|15714.09|8
1727266610000|2024-09-25 12:16:50|15794.51|15714.51|15794.74|15714.74|15794.74|15714.74|15793.78|15713.78|10
1727266620000|2024-09-25 12:17:00|15794.29|15714.29|15796.33|15716.33|15796.59|15716.59|15794.29|15714.29|9
1727266630000|2024-09-25 12:17:10|15796.38|15716.38|15801.01|15721.01|15801.02|15721.02|15796.38|15716.38|9
1727266640000|2024-09-25 12:17:20|15802.1|15722.1|15802.43|15722.43|15803.56|15723.56|15801.24|15721.24|9
1727266650000|2024-09-25 12:17:30|15801.84|15721.84|15803.5|15723.5|15803.5|15723.5|15801.84|15721.84|7
1727266660000|2024-09-25 12:17:40|15803.14|15723.14|15802.84|15722.84|15803.47|15723.47|15802.84|15722.84|8
1727266670000|2024-09-25 12:17:50|15803.06|15723.06|15803.47|15723.47|15803.47|15723.47|15803.06|15723.06|10
1727266680000|2024-09-25 12:18:00|15803.48|15723.48|15802.61|15722.61|15803.48|15723.48|15802.55|15722.55|9
1727266690000|2024-09-25 12:18:10|15802.6|15722.6|15802.58|15722.58|15802.65|15722.65|15802.58|15722.58|6
1727266700000|2024-09-25 12:18:20|15802.35|15722.35|15802.35|15722.35|15802.36|15722.36|15802.01|15722.01|6
1727266710000|2024-09-25 12:18:30|15802.23|15722.23|15802.02|15722.02|15802.23|15722.23|15801.87|15721.87|8
1727266720000|2024-09-25 12:18:40|15802.2|15722.2|15802.85|15722.85|15802.85|15722.85|15802.02|15722.02|8
1727266730000|2024-09-25 12:18:50|15802.83|15722.83|15802.59|15722.59|15803.16|15723.16|15802.59|15722.59|7
1727266740000|2024-09-25 12:19:00|15802.36|15722.36|15801.87|15721.87|15802.36|15722.36|15801.87|15721.87|9
1727266750000|2024-09-25 12:19:10|15801.84|15721.84|15801.14|15721.14|15801.84|15721.84|15801.14|15721.14|10
1727266760000|2024-09-25 12:19:20|15801.15|15721.15|15798.86|15718.86|15801.16|15721.16|15798.86|15718.86|9
1727266770000|2024-09-25 12:19:30|15798.57|15718.57|15794.99|15714.99|15798.57|15718.57|15794.96|15714.96|10
1727266780000|2024-09-25 12:19:40|15795|15715|15793.45|15713.45|15795|15715|15793.45|15713.45|9
1727266790000|2024-09-25 12:19:50|15792.72|15712.72|15792.66|15712.66|15792.87|15712.87|15792.66|15712.66|8
1727266800000|2024-09-25 12:20:00|15792.05|15712.05|15792.04|15712.04|15792.46|15712.46|15792.04|15712.04|10
1727266810000|2024-09-25 12:20:10|15792.01|15712.01|15790.89|15710.89|15792.02|15712.02|15790.68|15710.68|9
1727266820000|2024-09-25 12:20:20|15790.93|15710.93|15790.47|15710.47|15791.03|15711.03|15790.26|15710.26|10
1727266830000|2024-09-25 12:20:30|15790.43|15710.43|15789.98|15709.98|15790.76|15710.76|15789.81|15709.81|9
1727266840000|2024-09-25 12:20:40|15789.76|15709.76|15789.45|15709.45|15789.76|15709.76|15789.09|15709.09|10
1727266850000|2024-09-25 12:20:50|15789.43|15709.43|15789.67|15709.67|15789.67|15709.67|15789.25|15709.25|7
1727266860000|2024-09-25 12:21:00|15789.68|15709.68|15790.95|15710.95|15790.95|15710.95|15789.68|15709.68|9
1727266870000|2024-09-25 12:21:10|15790.92|15710.92|15790.48|15710.48|15790.92|15710.92|15790.48|15710.48|10
1727266880000|2024-09-25 12:21:20|15791.03|15711.03|15791.69|15711.69|15791.69|15711.69|15791.03|15711.03|10
1727266890000|2024-09-25 12:21:30|15791.66|15711.66|15792.04|15712.04|15792.06|15712.06|15791.66|15711.66|9
1727266900000|2024-09-25 12:21:40|15792.06|15712.06|15791.88|15711.88|15792.13|15712.13|15791.84|15711.84|10
1727266910000|2024-09-25 12:21:50|15791.91|15711.91|15791.8|15711.8|15791.93|15711.93|15791.75|15711.75|8
1727266920000|2024-09-25 12:22:00|15791.92|15711.92|15795.03|15715.03|15795.03|15715.03|15791.92|15711.92|9
1727266930000|2024-09-25 12:22:10|15794.92|15714.92|15795.05|15715.05|15795.43|15715.43|15794.92|15714.92|8
1727266940000|2024-09-25 12:22:20|15795.12|15715.12|15796.95|15716.95|15796.95|15716.95|15795.02|15715.02|9
1727266950000|2024-09-25 12:22:30|15796.96|15716.96|15797.05|15717.05|15797.05|15717.05|15796.76|15716.76|10
1727266960000|2024-09-25 12:22:40|15797.32|15717.32|15796.65|15716.65|15797.34|15717.34|15796.64|15716.64|6
1727266970000|2024-09-25 12:22:50|15796.64|15716.64|15796.7|15716.7|15796.7|15716.7|15796.63|15716.63|6
1727266980000|2024-09-25 12:23:00|15796.71|15716.71|15796.67|15716.67|15796.73|15716.73|15796.67|15716.67|5
1727266990000|2024-09-25 12:23:10|15796.66|15716.66|15796.62|15716.62|15796.67|15716.67|15796.62|15716.62|7
1727267000000|2024-09-25 12:23:20|15795.41|15715.41|15794.71|15714.71|15795.41|15715.41|15794.64|15714.64|8
1727267010000|2024-09-25 12:23:30|15794.65|15714.65|15794.25|15714.25|15794.65|15714.65|15794.25|15714.25|10
1727267020000|2024-09-25 12:23:40|15795.28|15715.28|15794.3|15714.3|15795.28|15715.28|15794.3|15714.3|7
1727267030000|2024-09-25 12:23:50|15794.39|15714.39|15794.44|15714.44|15794.44|15714.44|15794.39|15714.39|4
1727267040000|2024-09-25 12:24:00|15794.45|15714.45|15793.45|15713.45|15794.46|15714.46|15793.45|15713.45|7
1727267050000|2024-09-25 12:24:10|15793.83|15713.83|15793.87|15713.87|15793.89|15713.89|15793.56|15713.56|7
1727267060000|2024-09-25 12:24:20|15793.67|15713.67|15794.57|15714.57|15795.1|15715.1|15793.67|15713.67|9
1727267070000|2024-09-25 12:24:30|15794.55|15714.55|15795.24|15715.24|15795.45|15715.45|15794.38|15714.38|6
1727267080000|2024-09-25 12:24:40|15795.31|15715.31|15795.26|15715.26|15795.34|15715.34|15795.22|15715.22|9
1727267090000|2024-09-25 12:24:50|15795.01|15715.01|15794.68|15714.68|15795.01|15715.01|15794.68|15714.68|8
1727267100000|2024-09-25 12:25:00|15794.63|15714.63|15793.07|15713.07|15794.63|15714.63|15793.07|15713.07|8
1727267110000|2024-09-25 12:25:10|15793.06|15713.06|15793.87|15713.87|15793.87|15713.87|15793.03|15713.03|9
1727267120000|2024-09-25 12:25:20|15794.02|15714.02|15794.53|15714.53|15794.53|15714.53|15794.01|15714.01|7
1727267130000|2024-09-25 12:25:30|15794.57|15714.57|15796.05|15716.05|15796.05|15716.05|15794.56|15714.56|9
1727267140000|2024-09-25 12:25:40|15796.33|15716.33|15798.01|15718.01|15798.02|15718.02|15796.33|15716.33|10
1727267150000|2024-09-25 12:25:50|15798.02|15718.02|15798.07|15718.07|15798.07|15718.07|15797.61|15717.61|5
1727267160000|2024-09-25 12:26:00|15798.03|15718.03|15798.42|15718.42|15798.42|15718.42|15797.91|15717.91|10
1727267170000|2024-09-25 12:26:10|15798.43|15718.43|15798.41|15718.41|15798.44|15718.44|15798.28|15718.28|8
1727267180000|2024-09-25 12:26:20|15798.39|15718.39|15798.58|15718.58|15798.59|15718.59|15798.39|15718.39|7
1727267190000|2024-09-25 12:26:30|15798.11|15718.11|15797.83|15717.83|15798.36|15718.36|15797.76|15717.76|9
1727267200000|2024-09-25 12:26:40|15797.82|15717.82|15797.89|15717.89|15797.94|15717.94|15797.81|15717.81|6
1727267210000|2024-09-25 12:26:50|15797.9|15717.9|15797.42|15717.42|15797.9|15717.9|15797.42|15717.42|7
1727267220000|2024-09-25 12:27:00|15796.76|15716.76|15796.06|15716.06|15796.76|15716.76|15796.06|15716.06|8
1727267230000|2024-09-25 12:27:10|15795.88|15715.88|15795.43|15715.43|15795.88|15715.88|15795.43|15715.43|7
1727267240000|2024-09-25 12:27:20|15795.45|15715.45|15795.74|15715.74|15795.78|15715.78|15795.45|15715.45|6
1727267250000|2024-09-25 12:27:30|15795.73|15715.73|15795.68|15715.68|15795.73|15715.73|15795.68|15715.68|3
1727267260000|2024-09-25 12:27:40|15795.61|15715.61|15795.31|15715.31|15795.61|15715.61|15795.31|15715.31|9
1727267270000|2024-09-25 12:27:50|15794.77|15714.77|15793.49|15713.49|15794.77|15714.77|15793.49|15713.49|10
1727267280000|2024-09-25 12:28:00|15793.42|15713.42|15794.98|15714.98|15795.61|15715.61|15793.42|15713.42|9
1727267290000|2024-09-25 12:28:10|15794.81|15714.81|15794.94|15714.94|15794.94|15714.94|15794.66|15714.66|7
1727267300000|2024-09-25 12:28:20|15795.09|15715.09|15795.47|15715.47|15795.47|15715.47|15795.09|15715.09|10
1727267310000|2024-09-25 12:28:30|15795.26|15715.26|15794.15|15714.15|15795.27|15715.27|15794.15|15714.15|7
1727267320000|2024-09-25 12:28:40|15794.18|15714.18|15794.29|15714.29|15794.54|15714.54|15794.18|15714.18|8
1727267330000|2024-09-25 12:28:50|15794.33|15714.33|15794.35|15714.35|15794.35|15714.35|15794.32|15714.32|6
1727267340000|2024-09-25 12:29:00|15793.93|15713.93|15793.77|15713.77|15793.93|15713.93|15793.73|15713.73|6
1727267350000|2024-09-25 12:29:10|15793.76|15713.76|15794.33|15714.33|15794.33|15714.33|15793.75|15713.75|6
1727267360000|2024-09-25 12:29:20|15794.31|15714.31|15794.32|15714.32|15794.32|15714.32|15794.25|15714.25|8
1727267370000|2024-09-25 12:29:30|15794.33|15714.33|15794.28|15714.28|15794.33|15714.33|15794.25|15714.25|6
1727267380000|2024-09-25 12:29:40|15794.29|15714.29|15794.21|15714.21|15794.29|15714.29|15794.19|15714.19|4
1727267390000|2024-09-25 12:29:50|15794.22|15714.22|15793.9|15713.9|15794.24|15714.24|15793.9|15713.9|6
1727267400000|2024-09-25 12:30:00|15793.91|15713.91|15793.07|15713.07|15794.19|15714.19|15793.07|15713.07|9
1727267410000|2024-09-25 12:30:10|15793.14|15713.14|15792.66|15712.66|15794.37|15714.37|15792.25|15712.25|9
1727267420000|2024-09-25 12:30:20|15792.12|15712.12|15791.93|15711.93|15792.23|15712.23|15791.26|15711.26|10
1727267430000|2024-09-25 12:30:30|15791.9|15711.9|15791.54|15711.54|15791.93|15711.93|15791.54|15711.54|9
1727267440000|2024-09-25 12:30:40|15791.6|15711.6|15788.82|15708.82|15791.6|15711.6|15788.82|15708.82|9
1727267450000|2024-09-25 12:30:50|15788.81|15708.81|15788.8|15708.8|15788.98|15708.98|15788.8|15708.8|8
1727267460000|2024-09-25 12:31:00|15788.79|15708.79|15788.81|15708.81|15789.34|15709.34|15788.72|15708.72|9
1727267470000|2024-09-25 12:31:10|15788.77|15708.77|15788.8|15708.8|15789|15709|15788.77|15708.77|8
1727267480000|2024-09-25 12:31:20|15788.59|15708.59|15788.45|15708.45|15788.61|15708.61|15788.45|15708.45|10
1727267490000|2024-09-25 12:31:30|15788.44|15708.44|15787.1|15707.1|15788.44|15708.44|15787.1|15707.1|6
1727267500000|2024-09-25 12:31:40|15787.17|15707.17|15787.17|15707.17|15787.17|15707.17|15787.16|15707.16|3
1727267510000|2024-09-25 12:31:50|15787.48|15707.48|15789.65|15709.65|15789.81|15709.81|15787.48|15707.48|8
1727267520000|2024-09-25 12:32:00|15789.58|15709.58|15789.94|15709.94|15789.94|15709.94|15789.42|15709.42|10
1727267530000|2024-09-25 12:32:10|15790.01|15710.01|15790.2|15710.2|15790.21|15710.21|15790.01|15710.01|6
1727267540000|2024-09-25 12:32:20|15790.44|15710.44|15790.6|15710.6|15791.2|15711.2|15790.44|15710.44|9
1727267550000|2024-09-25 12:32:30|15789.88|15709.88|15789.29|15709.29|15790.68|15710.68|15789.29|15709.29|6
1727267560000|2024-09-25 12:32:40|15789.25|15709.25|15789.4|15709.4|15789.4|15709.4|15789.13|15709.13|8
1727267570000|2024-09-25 12:32:50|15789.39|15709.39|15789.02|15709.02|15790.19|15710.19|15789.02|15709.02|10
1727267580000|2024-09-25 12:33:00|15788.81|15708.81|15787.87|15707.87|15788.81|15708.81|15787.87|15707.87|7
1727267590000|2024-09-25 12:33:10|15787.85|15707.85|15784.75|15704.75|15787.85|15707.85|15784.75|15704.75|8
1727267600000|2024-09-25 12:33:20|15784.73|15704.73|15784.74|15704.74|15784.74|15704.74|15784.7|15704.7|4
1727267610000|2024-09-25 12:33:30|15784.73|15704.73|15783.27|15703.27|15784.73|15704.73|15782.95|15702.95|9
1727267620000|2024-09-25 12:33:40|15783.15|15703.15|15782.88|15702.88|15783.24|15703.24|15782.88|15702.88|6
1727267630000|2024-09-25 12:33:50|15782.9|15702.9|15782.94|15702.94|15782.94|15702.94|15782.89|15702.89|6
1727267640000|2024-09-25 12:34:00|15783.18|15703.18|15783.19|15703.19|15783.32|15703.32|15783.14|15703.14|10
1727267650000|2024-09-25 12:34:10|15783.22|15703.22|15782.91|15702.91|15783.22|15703.22|15782.91|15702.91|4
1727267660000|2024-09-25 12:34:20|15782.88|15702.88|15783.49|15703.49|15783.49|15703.49|15782.87|15702.87|8
1727267670000|2024-09-25 12:34:30|15783.44|15703.44|15783.48|15703.48|15783.56|15703.56|15783.26|15703.26|9
1727267680000|2024-09-25 12:34:40|15783.7|15703.7|15781.62|15701.62|15783.7|15703.7|15781.62|15701.62|6
1727267690000|2024-09-25 12:34:50|15781.61|15701.61|15779.04|15699.04|15781.62|15701.62|15779.04|15699.04|10
1727267700000|2024-09-25 12:35:00|15778.56|15698.56|15778.37|15698.37|15778.76|15698.76|15778.37|15698.37|9
1727267710000|2024-09-25 12:35:10|15778.3|15698.3|15778.04|15698.04|15778.62|15698.62|15778.04|15698.04|9
1727267720000|2024-09-25 12:35:20|15778.03|15698.03|15777.81|15697.81|15778.03|15698.03|15777.75|15697.75|8
1727267730000|2024-09-25 12:35:30|15777.82|15697.82|15777.8|15697.8|15777.83|15697.83|15777.79|15697.79|6
1727267740000|2024-09-25 12:35:40|15777.78|15697.78|15777.32|15697.32|15777.78|15697.78|15777.28|15697.28|6
1727267750000|2024-09-25 12:35:50|15777.28|15697.28|15777.19|15697.19|15777.28|15697.28|15776.83|15696.83|8
1727267760000|2024-09-25 12:36:00|15777.2|15697.2|15777.82|15697.82|15777.82|15697.82|15777.17|15697.17|8
1727267770000|2024-09-25 12:36:10|15777.84|15697.84|15777.84|15697.84|15777.84|15697.84|15777.73|15697.73|6
1727267780000|2024-09-25 12:36:20|15778.02|15698.02|15779.18|15699.18|15779.29|15699.29|15778.02|15698.02|7
1727267790000|2024-09-25 12:36:30|15778.75|15698.75|15778.26|15698.26|15778.8|15698.8|15778.24|15698.24|7
1727267800000|2024-09-25 12:36:40|15778.12|15698.12|15778.15|15698.15|15778.25|15698.25|15778.12|15698.12|5
1727267810000|2024-09-25 12:36:50|15778.17|15698.17|15778.07|15698.07|15778.39|15698.39|15778.07|15698.07|10
1727267820000|2024-09-25 12:37:00|15777.94|15697.94|15776.51|15696.51|15777.94|15697.94|15776.51|15696.51|10
1727267830000|2024-09-25 12:37:10|15776.5|15696.5|15776.62|15696.62|15776.62|15696.62|15775.86|15695.86|5
1727267840000|2024-09-25 12:37:20|15777.16|15697.16|15776.79|15696.79|15777.59|15697.59|15776.79|15696.79|10
1727267850000|2024-09-25 12:37:30|15776.17|15696.17|15775.66|15695.66|15776.17|15696.17|15775.66|15695.66|10
1727267860000|2024-09-25 12:37:40|15774.33|15694.33|15774.11|15694.11|15775.4|15695.4|15774.11|15694.11|9
1727267870000|2024-09-25 12:37:50|15774.02|15694.02|15773.05|15693.05|15774.02|15694.02|15773.05|15693.05|9
1727267880000|2024-09-25 12:38:00|15772.75|15692.75|15772.26|15692.26|15772.77|15692.77|15772.26|15692.26|9
1727267890000|2024-09-25 12:38:10|15772.21|15692.21|15772.11|15692.11|15772.24|15692.24|15771.9|15691.9|8
1727267900000|2024-09-25 12:38:20|15772.15|15692.15|15771.84|15691.84|15772.15|15692.15|15771.8|15691.8|9
1727267910000|2024-09-25 12:38:30|15771.8|15691.8|15771.39|15691.39|15771.8|15691.8|15771.35|15691.35|6
1727267920000|2024-09-25 12:38:40|15771.43|15691.43|15770.99|15690.99|15771.43|15691.43|15770.78|15690.78|10
1727267930000|2024-09-25 12:38:50|15771.13|15691.13|15770.97|15690.97|15771.81|15691.81|15770.96|15690.96|8
1727267940000|2024-09-25 12:39:00|15771.01|15691.01|15774.26|15694.26|15774.65|15694.65|15770.83|15690.83|9
1727267950000|2024-09-25 12:39:10|15774.22|15694.22|15774.17|15694.17|15774.22|15694.22|15773.89|15693.89|6
1727267960000|2024-09-25 12:39:20|15774.16|15694.16|15775|15695|15775|15695|15774.16|15694.16|8
1727267970000|2024-09-25 12:39:30|15775.01|15695.01|15774.88|15694.88|15775.01|15695.01|15774.84|15694.84|5
1727267980000|2024-09-25 12:39:40|15774.87|15694.87|15776.67|15696.67|15776.67|15696.67|15774.44|15694.44|10
1727267990000|2024-09-25 12:39:50|15776.65|15696.65|15776.62|15696.62|15776.78|15696.78|15776.61|15696.61|10
1727268000000|2024-09-25 12:40:00|15776.63|15696.63|15775.93|15695.93|15776.63|15696.63|15775.8|15695.8|8
1727268010000|2024-09-25 12:40:10|15775.95|15695.95|15776|15696|15776.01|15696.01|15775.85|15695.85|9
1727268020000|2024-09-25 12:40:20|15775.98|15695.98|15776.02|15696.02|15776.11|15696.11|15775.05|15695.05|9
1727268030000|2024-09-25 12:40:30|15775.95|15695.95|15776.26|15696.26|15776.26|15696.26|15775.95|15695.95|8
1727268040000|2024-09-25 12:40:40|15776.3|15696.3|15776.46|15696.46|15776.46|15696.46|15776.3|15696.3|7
1727268050000|2024-09-25 12:40:50|15776.61|15696.61|15776.82|15696.82|15777.03|15697.03|15776.61|15696.61|10
1727268060000|2024-09-25 12:41:00|15776.43|15696.43|15775.93|15695.93|15776.6|15696.6|15775.93|15695.93|9
1727268070000|2024-09-25 12:41:10|15775.85|15695.85|15775.58|15695.58|15776.21|15696.21|15775.5|15695.5|8
1727268080000|2024-09-25 12:41:20|15775.89|15695.89|15776.12|15696.12|15776.12|15696.12|15775.89|15695.89|5
1727268090000|2024-09-25 12:41:30|15776.06|15696.06|15776.13|15696.13|15776.56|15696.56|15776.03|15696.03|8
1727268100000|2024-09-25 12:41:40|15776.14|15696.14|15775.36|15695.36|15776.14|15696.14|15775.31|15695.31|9
1727268110000|2024-09-25 12:41:50|15775.07|15695.07|15774.39|15694.39|15775.13|15695.13|15774.39|15694.39|8
1727268120000|2024-09-25 12:42:00|15774.4|15694.4|15774.42|15694.42|15774.51|15694.51|15774.23|15694.23|8
1727268130000|2024-09-25 12:42:10|15774.47|15694.47|15775.61|15695.61|15775.64|15695.64|15774.47|15694.47|7
1727268140000|2024-09-25 12:42:20|15775.64|15695.64|15775.94|15695.94|15776.02|15696.02|15775.64|15695.64|8
1727268150000|2024-09-25 12:42:30|15775.95|15695.95|15775.95|15695.95|15775.95|15695.95|15775.44|15695.44|9
1727268160000|2024-09-25 12:42:40|15775.96|15695.96|15776.71|15696.71|15776.71|15696.71|15774.87|15694.87|9
1727268170000|2024-09-25 12:42:50|15777|15697|15778.58|15698.58|15778.58|15698.58|15777|15697|9
1727268180000|2024-09-25 12:43:00|15778.91|15698.91|15778.54|15698.54|15778.91|15698.91|15778.54|15698.54|7
1727268190000|2024-09-25 12:43:10|15778.67|15698.67|15778.69|15698.69|15778.72|15698.72|15778.49|15698.49|8
1727268200000|2024-09-25 12:43:20|15778.78|15698.78|15781.09|15701.09|15781.09|15701.09|15778.78|15698.78|9
1727268210000|2024-09-25 12:43:30|15781.73|15701.73|15781.65|15701.65|15782|15702|15781.38|15701.38|10
1727268220000|2024-09-25 12:43:40|15782.81|15702.81|15787.14|15707.14|15787.65|15707.65|15782.81|15702.81|10
1727268230000|2024-09-25 12:43:50|15787.17|15707.17|15787.33|15707.33|15787.36|15707.36|15787.17|15707.17|9
1727268240000|2024-09-25 12:44:00|15785.09|15705.09|15785.62|15705.62|15785.62|15705.62|15785.09|15705.09|6
1727268250000|2024-09-25 12:44:10|15785.6|15705.6|15785.76|15705.76|15786.29|15706.29|15785.6|15705.6|8
1727268260000|2024-09-25 12:44:20|15785.51|15705.51|15786.37|15706.37|15786.37|15706.37|15785.51|15705.51|9
1727268270000|2024-09-25 12:44:30|15786.05|15706.05|15786.36|15706.36|15786.42|15706.42|15786.04|15706.04|8
1727268280000|2024-09-25 12:44:40|15786.15|15706.15|15783.18|15703.18|15786.31|15706.31|15783.18|15703.18|10
1727268290000|2024-09-25 12:44:50|15783.47|15703.47|15782.98|15702.98|15783.63|15703.63|15782.97|15702.97|10
1727268300000|2024-09-25 12:45:00|15783.01|15703.01|15782|15702|15783.04|15703.04|15782|15702|10
1727268310000|2024-09-25 12:45:10|15781.99|15701.99|15781.53|15701.53|15781.99|15701.99|15781.53|15701.53|8
1727268320000|2024-09-25 12:45:20|15781.49|15701.49|15779.61|15699.61|15781.49|15701.49|15779.61|15699.61|10
1727268330000|2024-09-25 12:45:30|15779.82|15699.82|15779.87|15699.87|15779.87|15699.87|15779.5|15699.5|7
1727268340000|2024-09-25 12:45:40|15779.89|15699.89|15782.75|15702.75|15782.75|15702.75|15779.89|15699.89|8
1727268350000|2024-09-25 12:45:50|15782.93|15702.93|15783.13|15703.13|15783.24|15703.24|15782.87|15702.87|9
1727268360000|2024-09-25 12:46:00|15783.11|15703.11|15780.53|15700.53|15783.11|15703.11|15780.53|15700.53|8
1727268370000|2024-09-25 12:46:10|15780.34|15700.34|15778.59|15698.59|15780.34|15700.34|15778.59|15698.59|9
1727268380000|2024-09-25 12:46:20|15778.24|15698.24|15777.09|15697.09|15778.48|15698.48|15777.09|15697.09|10
1727268390000|2024-09-25 12:46:30|15777.07|15697.07|15776.64|15696.64|15777.11|15697.11|15776.63|15696.63|9
1727268400000|2024-09-25 12:46:40|15776.61|15696.61|15776.09|15696.09|15776.61|15696.61|15775.6|15695.6|9
1727268410000|2024-09-25 12:46:50|15776.05|15696.05|15775.77|15695.77|15776.08|15696.08|15775.76|15695.76|8
1727268420000|2024-09-25 12:47:00|15775.73|15695.73|15774.84|15694.84|15775.73|15695.73|15774.84|15694.84|10
1727268430000|2024-09-25 12:47:10|15774.55|15694.55|15774.58|15694.58|15774.6|15694.6|15774.55|15694.55|5
1727268440000|2024-09-25 12:47:20|15774.62|15694.62|15774.75|15694.75|15774.77|15694.77|15774.11|15694.11|10
1727268450000|2024-09-25 12:47:30|15774.78|15694.78|15774.75|15694.75|15774.82|15694.82|15774.51|15694.51|8
1727268460000|2024-09-25 12:47:40|15774.78|15694.78|15774.41|15694.41|15774.79|15694.79|15774.41|15694.41|8
1727268470000|2024-09-25 12:47:50|15774.53|15694.53|15773.8|15693.8|15774.53|15694.53|15773.8|15693.8|9
1727268480000|2024-09-25 12:48:00|15773.79|15693.79|15770.29|15690.29|15773.79|15693.79|15770.29|15690.29|9
1727268490000|2024-09-25 12:48:10|15770.27|15690.27|15770.11|15690.11|15770.39|15690.39|15769.42|15689.42|10
1727268500000|2024-09-25 12:48:20|15770.1|15690.1|15769.27|15689.27|15770.22|15690.22|15769.27|15689.27|9
1727268510000|2024-09-25 12:48:30|15769.29|15689.29|15768.33|15688.33|15769.29|15689.29|15768.33|15688.33|9
1727268520000|2024-09-25 12:48:40|15768.32|15688.32|15765.53|15685.53|15768.32|15688.32|15764.76|15684.76|9
1727268530000|2024-09-25 12:48:50|15765.51|15685.51|15764.99|15684.99|15765.52|15685.52|15764.99|15684.99|8
1727268540000|2024-09-25 12:49:00|15764.92|15684.92|15762.33|15682.33|15764.92|15684.92|15762.29|15682.29|10
1727268550000|2024-09-25 12:49:10|15762.28|15682.28|15761.6|15681.6|15762.28|15682.28|15761.6|15681.6|9
1727268560000|2024-09-25 12:49:20|15761.57|15681.57|15761.77|15681.77|15761.83|15681.83|15761.03|15681.03|10
1727268570000|2024-09-25 12:49:30|15761.94|15681.94|15762.54|15682.54|15762.54|15682.54|15761.3|15681.3|10
1727268580000|2024-09-25 12:49:40|15762.52|15682.52|15761.43|15681.43|15762.55|15682.55|15761.43|15681.43|10
1727268590000|2024-09-25 12:49:50|15761.25|15681.25|15757.53|15677.53|15761.25|15681.25|15757.43|15677.43|10
1727268600000|2024-09-25 12:50:00|15758.25|15678.25|15756.52|15676.52|15758.25|15678.25|15756.2|15676.2|10
1727268610000|2024-09-25 12:50:10|15756.33|15676.33|15755.6|15675.6|15756.33|15676.33|15755.59|15675.59|8
1727268620000|2024-09-25 12:50:20|15755.56|15675.56|15755.49|15675.49|15755.56|15675.56|15755.49|15675.49|9
1727268630000|2024-09-25 12:50:30|15755.53|15675.53|15756.16|15676.16|15756.53|15676.53|15755.53|15675.53|9
1727268640000|2024-09-25 12:50:40|15755.6|15675.6|15756.36|15676.36|15756.51|15676.51|15755.6|15675.6|9
1727268650000|2024-09-25 12:50:50|15756.35|15676.35|15756.99|15676.99|15756.99|15676.99|15756.35|15676.35|9
1727268660000|2024-09-25 12:51:00|15757|15677|15755.95|15675.95|15757.06|15677.06|15755.95|15675.95|9
1727268670000|2024-09-25 12:51:10|15755.93|15675.93|15753.78|15673.78|15755.93|15675.93|15753.78|15673.78|7
1727268680000|2024-09-25 12:51:20|15754.08|15674.08|15755.25|15675.25|15755.25|15675.25|15754.03|15674.03|10
1727268690000|2024-09-25 12:51:30|15756.24|15676.24|15756.26|15676.26|15756.26|15676.26|15755.56|15675.56|10
1727268700000|2024-09-25 12:51:40|15756.28|15676.28|15756.38|15676.38|15756.47|15676.47|15755.71|15675.71|7
1727268710000|2024-09-25 12:51:50|15756.35|15676.35|15756.48|15676.48|15756.48|15676.48|15755.82|15675.82|9
1727268720000|2024-09-25 12:52:00|15756.47|15676.47|15756.75|15676.75|15756.75|15676.75|15756.31|15676.31|8
1727268730000|2024-09-25 12:52:10|15756.51|15676.51|15756.24|15676.24|15756.56|15676.56|15756.21|15676.21|9
1727268740000|2024-09-25 12:52:20|15756.25|15676.25|15757.34|15677.34|15757.34|15677.34|15756.25|15676.25|8
1727268750000|2024-09-25 12:52:30|15757.96|15677.96|15758.68|15678.68|15758.68|15678.68|15757.68|15677.68|10
1727268760000|2024-09-25 12:52:40|15758.7|15678.7|15759.61|15679.61|15759.74|15679.74|15758.7|15678.7|8
1727268770000|2024-09-25 12:52:50|15759.43|15679.43|15759.28|15679.28|15759.62|15679.62|15758.95|15678.95|9
1727268780000|2024-09-25 12:53:00|15758.43|15678.43|15758.56|15678.56|15758.69|15678.69|15758.04|15678.04|7
1727268790000|2024-09-25 12:53:10|15758.79|15678.79|15759.74|15679.74|15759.74|15679.74|15758.79|15678.79|8
1727268800000|2024-09-25 12:53:20|15759.75|15679.75|15760.22|15680.22|15760.97|15680.97|15759.59|15679.59|5
1727268810000|2024-09-25 12:53:30|15760.12|15680.12|15760.36|15680.36|15760.36|15680.36|15759.98|15679.98|6
1727268820000|2024-09-25 12:53:40|15760.31|15680.31|15761.66|15681.66|15761.66|15681.66|15760.31|15680.31|6
1727268830000|2024-09-25 12:53:50|15761.65|15681.65|15761.65|15681.65|15761.75|15681.75|15761.65|15681.65|8
1727268840000|2024-09-25 12:54:00|15761.71|15681.71|15761.89|15681.89|15761.94|15681.94|15761.71|15681.71|7
1727268850000|2024-09-25 12:54:10|15761.85|15681.85|15761.43|15681.43|15761.85|15681.85|15761.43|15681.43|9
1727268860000|2024-09-25 12:54:20|15761.42|15681.42|15761.48|15681.48|15761.54|15681.54|15761.42|15681.42|8
1727268870000|2024-09-25 12:54:30|15761.52|15681.52|15761.74|15681.74|15761.74|15681.74|15761.49|15681.49|6
1727268880000|2024-09-25 12:54:40|15761.46|15681.46|15759.46|15679.46|15761.49|15681.49|15759.46|15679.46|10
1727268890000|2024-09-25 12:54:50|15759.42|15679.42|15759.16|15679.16|15759.42|15679.42|15758.86|15678.86|8
1727268900000|2024-09-25 12:55:00|15759.15|15679.15|15757.19|15677.19|15759.17|15679.17|15757.19|15677.19|8
1727268910000|2024-09-25 12:55:10|15757.16|15677.16|15756.96|15676.96|15757.16|15677.16|15756.96|15676.96|8
1727268920000|2024-09-25 12:55:20|15756.97|15676.97|15757.54|15677.54|15757.6|15677.6|15756.96|15676.96|6
1727268930000|2024-09-25 12:55:30|15757.88|15677.88|15758.33|15678.33|15759.62|15679.62|15757.88|15677.88|9
1727268940000|2024-09-25 12:55:40|15758.34|15678.34|15758.01|15678.01|15758.4|15678.4|15758.01|15678.01|10
1727268950000|2024-09-25 12:55:50|15758|15678|15758.08|15678.08|15758.11|15678.11|15757.99|15677.99|6
1727268960000|2024-09-25 12:56:00|15757.53|15677.53|15757.59|15677.59|15757.63|15677.63|15757.41|15677.41|7
1727268970000|2024-09-25 12:56:10|15758.06|15678.06|15758.17|15678.17|15758.72|15678.72|15758|15678|10
1727268980000|2024-09-25 12:56:20|15758.21|15678.21|15757.94|15677.94|15758.6|15678.6|15757.54|15677.54|10
1727268990000|2024-09-25 12:56:30|15757.92|15677.92|15757.49|15677.49|15758.11|15678.11|15757.17|15677.17|8
1727269000000|2024-09-25 12:56:40|15757.75|15677.75|15757.74|15677.74|15758.68|15678.68|15757.06|15677.06|10
1727269010000|2024-09-25 12:56:50|15757.15|15677.15|15759.86|15679.86|15760.39|15680.39|15757.15|15677.15|10
1727269020000|2024-09-25 12:57:00|15759.88|15679.88|15759.45|15679.45|15760.27|15680.27|15759.37|15679.37|7
1727269030000|2024-09-25 12:57:10|15759.54|15679.54|15759.98|15679.98|15759.98|15679.98|15759.36|15679.36|9
1727269040000|2024-09-25 12:57:20|15759.99|15679.99|15760.94|15680.94|15760.94|15680.94|15759.98|15679.98|3
1727269050000|2024-09-25 12:57:30|15760.96|15680.96|15764.78|15684.78|15764.81|15684.81|15760.79|15680.79|10
1727269060000|2024-09-25 12:57:40|15765.31|15685.31|15765.2|15685.2|15765.44|15685.44|15765.15|15685.15|10
1727269070000|2024-09-25 12:57:50|15765.08|15685.08|15765.35|15685.35|15765.62|15685.62|15765.07|15685.07|6
1727269080000|2024-09-25 12:58:00|15765.37|15685.37|15765.57|15685.57|15765.8|15685.8|15765.37|15685.37|9
1727269090000|2024-09-25 12:58:10|15765.54|15685.54|15765.59|15685.59|15765.59|15685.59|15765.16|15685.16|8
1727269100000|2024-09-25 12:58:20|15765.78|15685.78|15765.4|15685.4|15765.78|15685.78|15765.4|15685.4|9
1727269110000|2024-09-25 12:58:30|15765.01|15685.01|15764.69|15684.69|15765.3|15685.3|15764.63|15684.63|8
1727269120000|2024-09-25 12:58:40|15764.67|15684.67|15761.46|15681.46|15765.38|15685.38|15761.46|15681.46|8
1727269130000|2024-09-25 12:58:50|15759.12|15679.12|15755.13|15675.13|15759.12|15679.12|15755.13|15675.13|10
1727269140000|2024-09-25 12:59:00|15755.11|15675.11|15754.85|15674.85|15755.15|15675.15|15754.84|15674.84|9
1727269150000|2024-09-25 12:59:10|15755.02|15675.02|15754.62|15674.62|15755.04|15675.04|15754.57|15674.57|6
1727269160000|2024-09-25 12:59:20|15754.94|15674.94|15754.95|15674.95|15755.04|15675.04|15754.44|15674.44|8
1727269170000|2024-09-25 12:59:30|15753.7|15673.7|15752.92|15672.92|15753.74|15673.74|15752.88|15672.88|9
1727269180000|2024-09-25 12:59:40|15752.94|15672.94|15750.72|15670.72|15752.94|15672.94|15750.72|15670.72|9
1727269190000|2024-09-25 12:59:50|15749.96|15669.96|15748.61|15668.61|15749.96|15669.96|15748.19|15668.19|7
1727269200000|2024-09-25 13:00:00|15748.58|15668.58|15748.26|15668.26|15748.58|15668.58|15747.34|15667.34|10
1727269210000|2024-09-25 13:00:10|15747.7|15667.7|15745.72|15665.72|15747.7|15667.7|15745.72|15665.72|9
1727269220000|2024-09-25 13:00:20|15745.64|15665.64|15744.29|15664.29|15745.64|15665.64|15744.29|15664.29|9
1727269230000|2024-09-25 13:00:30|15744.3|15664.3|15745|15665|15746.19|15666.19|15744.3|15664.3|9
1727269240000|2024-09-25 13:00:40|15745.71|15665.71|15745.96|15665.96|15745.96|15665.96|15744.06|15664.06|10
1727269250000|2024-09-25 13:00:50|15745.97|15665.97|15743.67|15663.67|15745.97|15665.97|15743.67|15663.67|10
1727269260000|2024-09-25 13:01:00|15744.27|15664.27|15744.91|15664.91|15744.97|15664.97|15743.86|15663.86|8
1727269270000|2024-09-25 13:01:10|15744.39|15664.39|15744.66|15664.66|15744.67|15664.67|15743.33|15663.33|10
1727269280000|2024-09-25 13:01:20|15743.7|15663.7|15742.95|15662.95|15743.7|15663.7|15742.89|15662.89|10
1727269290000|2024-09-25 13:01:30|15742.94|15662.94|15741.7|15661.7|15742.94|15662.94|15741.7|15661.7|7
1727269300000|2024-09-25 13:01:40|15741.65|15661.65|15742.36|15662.36|15742.36|15662.36|15741.3|15661.3|9
1727269310000|2024-09-25 13:01:50|15742.66|15662.66|15742.76|15662.76|15742.82|15662.82|15742.56|15662.56|7
1727269320000|2024-09-25 13:02:00|15742.84|15662.84|15741.47|15661.47|15742.84|15662.84|15741.15|15661.15|9
1727269330000|2024-09-25 13:02:10|15741.28|15661.28|15739.26|15659.26|15741.37|15661.37|15738.38|15658.38|10
1727269340000|2024-09-25 13:02:20|15739.19|15659.19|15738.03|15658.03|15740.07|15660.07|15738.03|15658.03|10
1727269350000|2024-09-25 13:02:30|15738.17|15658.17|15736.47|15656.47|15738.17|15658.17|15736.16|15656.16|10
1727269360000|2024-09-25 13:02:40|15736.49|15656.49|15735.49|15655.49|15736.55|15656.55|15735.49|15655.49|10
1727269370000|2024-09-25 13:02:50|15735.47|15655.47|15734.91|15654.91|15735.47|15655.47|15734.91|15654.91|8
1727269380000|2024-09-25 13:03:00|15734.68|15654.68|15736.07|15656.07|15736.31|15656.31|15734.68|15654.68|8
1727269390000|2024-09-25 13:03:10|15736.06|15656.06|15733.72|15653.72|15736.06|15656.06|15733.61|15653.61|9
1727269400000|2024-09-25 13:03:20|15733.7|15653.7|15735.39|15655.39|15736.58|15656.58|15733.7|15653.7|10
1727269410000|2024-09-25 13:03:30|15736.08|15656.08|15735.85|15655.85|15736.08|15656.08|15735.29|15655.29|10
1727269420000|2024-09-25 13:03:40|15736.33|15656.33|15737.97|15657.97|15738.24|15658.24|15736.33|15656.33|10
1727269430000|2024-09-25 13:03:50|15738.66|15658.66|15739.01|15659.01|15739.36|15659.36|15738.61|15658.61|9
1727269440000|2024-09-25 13:04:00|15738.65|15658.65|15739.08|15659.08|15739.1|15659.1|15738.6|15658.6|10
1727269450000|2024-09-25 13:04:10|15739.14|15659.14|15742.14|15662.14|15742.14|15662.14|15739.14|15659.14|9
1727269460000|2024-09-25 13:04:20|15742.21|15662.21|15743.97|15663.97|15743.97|15663.97|15742.16|15662.16|9
1727269470000|2024-09-25 13:04:30|15743.93|15663.93|15745.31|15665.31|15745.31|15665.31|15743.9|15663.9|9
1727269480000|2024-09-25 13:04:40|15745.18|15665.18|15745.85|15665.85|15745.92|15665.92|15744.75|15664.75|9
1727269490000|2024-09-25 13:04:50|15745.86|15665.86|15745.78|15665.78|15746.6|15666.6|15745.78|15665.78|8
1727269500000|2024-09-25 13:05:00|15745.75|15665.75|15745.27|15665.27|15745.94|15665.94|15744.9|15664.9|10
1727269510000|2024-09-25 13:05:10|15744.76|15664.76|15744.28|15664.28|15744.76|15664.76|15744.28|15664.28|8
1727269520000|2024-09-25 13:05:20|15744.15|15664.15|15744.56|15664.56|15744.56|15664.56|15744.09|15664.09|7
1727269530000|2024-09-25 13:05:30|15744.58|15664.58|15754.95|15674.95|15754.95|15674.95|15744.58|15664.58|8
1727269540000|2024-09-25 13:05:40|15754.89|15674.89|15754.83|15674.83|15755.13|15675.13|15754.67|15674.67|10
1727269550000|2024-09-25 13:05:50|15755.08|15675.08|15757|15677|15757|15677|15754.88|15674.88|9
1727269560000|2024-09-25 13:06:00|15757.01|15677.01|15757.62|15677.62|15757.63|15677.63|15757|15677|5
1727269570000|2024-09-25 13:06:10|15757.54|15677.54|15758.67|15678.67|15758.67|15678.67|15756.99|15676.99|9
1727269580000|2024-09-25 13:06:20|15758.73|15678.73|15757.99|15677.99|15759.17|15679.17|15757.99|15677.99|9
1727269590000|2024-09-25 13:06:30|15758.68|15678.68|15758.63|15678.63|15758.69|15678.69|15758.45|15678.45|9
1727269600000|2024-09-25 13:06:40|15758.92|15678.92|15757.24|15677.24|15759.31|15679.31|15756.88|15676.88|10
1727269610000|2024-09-25 13:06:50|15756.93|15676.93|15757.69|15677.69|15757.69|15677.69|15756.78|15676.78|10
1727269620000|2024-09-25 13:07:00|15758.71|15678.71|15758.66|15678.66|15758.78|15678.78|15758.66|15678.66|9
1727269630000|2024-09-25 13:07:10|15758.11|15678.11|15758.9|15678.9|15758.9|15678.9|15758.11|15678.11|8
1727269640000|2024-09-25 13:07:20|15758.91|15678.91|15756.9|15676.9|15758.91|15678.91|15756.45|15676.45|10
1727269650000|2024-09-25 13:07:30|15757.13|15677.13|15757.61|15677.61|15757.61|15677.61|15757.1|15677.1|7
1727269660000|2024-09-25 13:07:40|15757.6|15677.6|15757.69|15677.69|15757.71|15677.71|15757.6|15677.6|8
1727269670000|2024-09-25 13:07:50|15757.66|15677.66|15756.75|15676.75|15757.66|15677.66|15756.75|15676.75|9
1727269680000|2024-09-25 13:08:00|15756.73|15676.73|15756.29|15676.29|15756.77|15676.77|15756.21|15676.21|9
1727269690000|2024-09-25 13:08:10|15756.23|15676.23|15756.05|15676.05|15756.23|15676.23|15756.05|15676.05|7
1727269700000|2024-09-25 13:08:20|15756.04|15676.04|15756.8|15676.8|15756.8|15676.8|15755.92|15675.92|6
1727269710000|2024-09-25 13:08:30|15757|15677|15757.38|15677.38|15757.38|15677.38|15757|15677|7
1727269720000|2024-09-25 13:08:40|15757.37|15677.37|15757.63|15677.63|15757.63|15677.63|15757.3|15677.3|9
1727269730000|2024-09-25 13:08:50|15757.62|15677.62|15756.47|15676.47|15757.64|15677.64|15756.47|15676.47|8
1727269740000|2024-09-25 13:09:00|15756.03|15676.03|15755.67|15675.67|15756.59|15676.59|15755.67|15675.67|9
1727269750000|2024-09-25 13:09:10|15755.72|15675.72|15749.08|15669.08|15755.89|15675.89|15749.08|15669.08|9
1727269760000|2024-09-25 13:09:20|15748.82|15668.82|15749.64|15669.64|15749.64|15669.64|15748.76|15668.76|7
1727269770000|2024-09-25 13:09:30|15749.71|15669.71|15750.8|15670.8|15750.8|15670.8|15749.71|15669.71|10
1727269780000|2024-09-25 13:09:40|15750.81|15670.81|15750.84|15670.84|15750.89|15670.89|15750.75|15670.75|10
1727269790000|2024-09-25 13:09:50|15751.35|15671.35|15749.04|15669.04|15751.68|15671.68|15749.04|15669.04|10
1727269800000|2024-09-25 13:10:00|15748.83|15668.83|15748.93|15668.93|15748.93|15668.93|15748.65|15668.65|10
1727269810000|2024-09-25 13:10:10|15748.94|15668.94|15747.75|15667.75|15748.94|15668.94|15747.75|15667.75|10
1727269820000|2024-09-25 13:10:20|15747.74|15667.74|15748.2|15668.2|15748.22|15668.22|15747.74|15667.74|7
1727269830000|2024-09-25 13:10:30|15748.22|15668.22|15751.17|15671.17|15751.17|15671.17|15748.22|15668.22|9
1727269840000|2024-09-25 13:10:40|15751.65|15671.65|15749.63|15669.63|15751.89|15671.89|15749.63|15669.63|8
1727269850000|2024-09-25 13:10:50|15749.49|15669.49|15748.92|15668.92|15749.49|15669.49|15748.92|15668.92|8
1727269860000|2024-09-25 13:11:00|15748.93|15668.93|15747.96|15667.96|15749.02|15669.02|15747.96|15667.96|8
1727269870000|2024-09-25 13:11:10|15747.83|15667.83|15747.75|15667.75|15747.83|15667.83|15747.67|15667.67|8
1727269880000|2024-09-25 13:11:20|15747.67|15667.67|15745.29|15665.29|15747.99|15667.99|15745.29|15665.29|9
1727269890000|2024-09-25 13:11:30|15745.31|15665.31|15746.09|15666.09|15746.09|15666.09|15745.12|15665.12|9
1727269900000|2024-09-25 13:11:40|15746.11|15666.11|15746.18|15666.18|15746.18|15666.18|15746.1|15666.1|7
1727269910000|2024-09-25 13:11:50|15746.22|15666.22|15746.21|15666.21|15746.25|15666.25|15746.19|15666.19|7
1727269920000|2024-09-25 13:12:00|15746.17|15666.17|15742.28|15662.28|15746.17|15666.17|15742.28|15662.28|10
1727269930000|2024-09-25 13:12:10|15742.25|15662.25|15742.9|15662.9|15742.91|15662.91|15741.98|15661.98|7
1727269940000|2024-09-25 13:12:20|15742.94|15662.94|15742.33|15662.33|15743.01|15663.01|15742.07|15662.07|9
1727269950000|2024-09-25 13:12:30|15742.31|15662.31|15742.02|15662.02|15742.31|15662.31|15741.8|15661.8|8
1727269960000|2024-09-25 13:12:40|15742.03|15662.03|15741.01|15661.01|15742.03|15662.03|15741.01|15661.01|9
1727269970000|2024-09-25 13:12:50|15740.92|15660.92|15732.48|15652.48|15740.92|15660.92|15732.48|15652.48|10
1727269980000|2024-09-25 13:13:00|15732.02|15652.02|15731.83|15651.83|15732.03|15652.03|15731.73|15651.73|10
1727269990000|2024-09-25 13:13:10|15731.71|15651.71|15731.59|15651.59|15731.71|15651.71|15731.28|15651.28|9
1727270000000|2024-09-25 13:13:20|15731.61|15651.61|15731.31|15651.31|15731.62|15651.62|15731.31|15651.31|9
1727270010000|2024-09-25 13:13:30|15731.35|15651.35|15731.24|15651.24|15731.38|15651.38|15731.14|15651.14|7
1727270020000|2024-09-25 13:13:40|15731.17|15651.17|15731.89|15651.89|15732.05|15652.05|15731.17|15651.17|6
1727270030000|2024-09-25 13:13:50|15731.87|15651.87|15731.79|15651.79|15732.08|15652.08|15731.63|15651.63|9
1727270040000|2024-09-25 13:14:00|15731.96|15651.96|15729.14|15649.14|15731.96|15651.96|15729.14|15649.14|8
1727270050000|2024-09-25 13:14:10|15729.12|15649.12|15729.7|15649.7|15729.7|15649.7|15729.12|15649.12|7
1727270060000|2024-09-25 13:14:20|15729.71|15649.71|15729.68|15649.68|15729.72|15649.72|15729.67|15649.67|9
1727270070000|2024-09-25 13:14:30|15729.72|15649.72|15730.24|15650.24|15730.24|15650.24|15729.5|15649.5|9
1727270080000|2024-09-25 13:14:40|15730.23|15650.23|15729.93|15649.93|15730.23|15650.23|15729.93|15649.93|6
1727270090000|2024-09-25 13:14:50|15729.94|15649.94|15726.88|15646.88|15729.97|15649.97|15726.88|15646.88|9
1727270100000|2024-09-25 13:15:00|15726.86|15646.86|15724.87|15644.87|15727.31|15647.31|15724.87|15644.87|9
1727270110000|2024-09-25 13:15:10|15724.91|15644.91|15724.15|15644.15|15724.91|15644.91|15724.15|15644.15|8
1727270120000|2024-09-25 13:15:20|15724.14|15644.14|15725.6|15645.6|15725.6|15645.6|15724.14|15644.14|9
1727270130000|2024-09-25 13:15:30|15725.66|15645.66|15726.72|15646.72|15727.04|15647.04|15725.64|15645.64|10
1727270140000|2024-09-25 13:15:40|15726.62|15646.62|15727.39|15647.39|15727.4|15647.4|15726.62|15646.62|7
1727270150000|2024-09-25 13:15:50|15727.17|15647.17|15726.89|15646.89|15727.49|15647.49|15726.28|15646.28|8
1727270160000|2024-09-25 13:16:00|15726.88|15646.88|15726.87|15646.87|15726.89|15646.89|15726.8|15646.8|9
1727270170000|2024-09-25 13:16:10|15726.86|15646.86|15727.64|15647.64|15727.64|15647.64|15726.63|15646.63|8
1727270180000|2024-09-25 13:16:20|15727.54|15647.54|15727.37|15647.37|15727.78|15647.78|15727.28|15647.28|9
1727270190000|2024-09-25 13:16:30|15727.38|15647.38|15727.61|15647.61|15727.61|15647.61|15727.38|15647.38|5
1727270200000|2024-09-25 13:16:40|15727.66|15647.66|15728.12|15648.12|15728.12|15648.12|15727.66|15647.66|6
1727270210000|2024-09-25 13:16:50|15728.11|15648.11|15727.79|15647.79|15728.58|15648.58|15727.79|15647.79|7
1727270220000|2024-09-25 13:17:00|15728.32|15648.32|15727.28|15647.28|15728.45|15648.45|15727.28|15647.28|9
1727270230000|2024-09-25 13:17:10|15727.29|15647.29|15730.47|15650.47|15730.48|15650.48|15727.24|15647.24|9
1727270240000|2024-09-25 13:17:20|15730.02|15650.02|15729.38|15649.38|15730.06|15650.06|15729.38|15649.38|8
1727270250000|2024-09-25 13:17:30|15729.41|15649.41|15731.14|15651.14|15731.44|15651.44|15729.11|15649.11|8
1727270260000|2024-09-25 13:17:40|15731.17|15651.17|15730.98|15650.98|15731.25|15651.25|15730.98|15650.98|9
1727270270000|2024-09-25 13:17:50|15731.18|15651.18|15731.07|15651.07|15731.18|15651.18|15731.03|15651.03|5
1727270280000|2024-09-25 13:18:00|15730.96|15650.96|15730.13|15650.13|15731.47|15651.47|15730.01|15650.01|9
1727270290000|2024-09-25 13:18:10|15730.17|15650.17|15729.13|15649.13|15730.17|15650.17|15729.03|15649.03|9
1727270300000|2024-09-25 13:18:20|15729.15|15649.15|15729.5|15649.5|15729.52|15649.52|15729.15|15649.15|7
1727270310000|2024-09-25 13:18:30|15729.58|15649.58|15731.12|15651.12|15731.13|15651.13|15729.58|15649.58|9
1727270320000|2024-09-25 13:18:40|15731.13|15651.13|15730.84|15650.84|15731.2|15651.2|15730.84|15650.84|7
1727270330000|2024-09-25 13:18:50|15730.53|15650.53|15730.66|15650.66|15730.66|15650.66|15730.04|15650.04|7
1727270340000|2024-09-25 13:19:00|15731.38|15651.38|15732.53|15652.53|15732.56|15652.56|15731.38|15651.38|9
1727270350000|2024-09-25 13:19:10|15732.92|15652.92|15734.28|15654.28|15734.28|15654.28|15732.92|15652.92|8
1727270360000|2024-09-25 13:19:20|15734.56|15654.56|15736.22|15656.22|15736.63|15656.63|15734.56|15654.56|9
1727270370000|2024-09-25 13:19:30|15736.82|15656.82|15736.77|15656.77|15736.82|15656.82|15736.66|15656.66|8
1727270380000|2024-09-25 13:19:40|15736.74|15656.74|15736.81|15656.81|15736.81|15656.81|15735.79|15655.79|8
1727270390000|2024-09-25 13:19:50|15735.91|15655.91|15735.37|15655.37|15736.58|15656.58|15735.37|15655.37|9
1727270400000|2024-09-25 13:20:00|15735.62|15655.62|15736.18|15656.18|15736.26|15656.26|15735.62|15655.62|8
1727270410000|2024-09-25 13:20:10|15736.23|15656.23|15736.29|15656.29|15736.3|15656.3|15736.23|15656.23|6
1727270420000|2024-09-25 13:20:20|15736.31|15656.31|15736.34|15656.34|15736.34|15656.34|15736.31|15656.31|9
1727270430000|2024-09-25 13:20:30|15736.38|15656.38|15732.84|15652.84|15736.38|15656.38|15732.84|15652.84|8
1727270440000|2024-09-25 13:20:40|15732.85|15652.85|15730.03|15650.03|15732.85|15652.85|15730.03|15650.03|9
1727270450000|2024-09-25 13:20:50|15729.99|15649.99|15728.69|15648.69|15729.99|15649.99|15728.69|15648.69|9
1727270460000|2024-09-25 13:21:00|15728.66|15648.66|15724.13|15644.13|15728.66|15648.66|15723.72|15643.72|10
1727270470000|2024-09-25 13:21:10|15724.01|15644.01|15722.72|15642.72|15724.29|15644.29|15722.72|15642.72|10
1727270480000|2024-09-25 13:21:20|15721.89|15641.89|15716.45|15636.45|15721.89|15641.89|15715.58|15635.58|10
1727270490000|2024-09-25 13:21:30|15716.44|15636.44|15718.01|15638.01|15718.01|15638.01|15716.44|15636.44|10
1727270500000|2024-09-25 13:21:40|15718.17|15638.17|15718.03|15638.03|15718.23|15638.23|15718.03|15638.03|7
1727270510000|2024-09-25 13:21:50|15717.92|15637.92|15717.94|15637.94|15717.94|15637.94|15717.76|15637.76|8
1727270520000|2024-09-25 13:22:00|15718.22|15638.22|15716.8|15636.8|15718.22|15638.22|15716|15636|8
1727270530000|2024-09-25 13:22:10|15717.79|15637.79|15717.29|15637.29|15717.81|15637.81|15717.29|15637.29|9
1727270540000|2024-09-25 13:22:20|15717.27|15637.27|15717.61|15637.61|15717.61|15637.61|15717.25|15637.25|8
1727270550000|2024-09-25 13:22:30|15717.45|15637.45|15717.5|15637.5|15717.5|15637.5|15717.34|15637.34|7
1727270560000|2024-09-25 13:22:40|15717.58|15637.58|15720.75|15640.75|15720.75|15640.75|15717.58|15637.58|8
1727270570000|2024-09-25 13:22:50|15721.92|15641.92|15721.86|15641.86|15722.14|15642.14|15721.86|15641.86|7
1727270580000|2024-09-25 13:23:00|15721.41|15641.41|15723.03|15643.03|15723.03|15643.03|15721.07|15641.07|10
1727270590000|2024-09-25 13:23:10|15723.38|15643.38|15723.96|15643.96|15724.29|15644.29|15723.38|15643.38|10
1727270600000|2024-09-25 13:23:20|15723.94|15643.94|15724.31|15644.31|15724.72|15644.72|15723.42|15643.42|9
1727270610000|2024-09-25 13:23:30|15724.3|15644.3|15723.87|15643.87|15724.93|15644.93|15723.87|15643.87|9
1727270620000|2024-09-25 13:23:40|15723.88|15643.88|15724.24|15644.24|15724.35|15644.35|15723.86|15643.86|8
1727270630000|2024-09-25 13:23:50|15723.96|15643.96|15724.25|15644.25|15724.25|15644.25|15723.95|15643.95|7
1727270640000|2024-09-25 13:24:00|15724.24|15644.24|15723.62|15643.62|15724.24|15644.24|15723.19|15643.19|10
1727270650000|2024-09-25 13:24:10|15723.6|15643.6|15722.59|15642.59|15723.6|15643.6|15722.47|15642.47|10
1727270660000|2024-09-25 13:24:20|15723.3|15643.3|15723.28|15643.28|15723.39|15643.39|15723.21|15643.21|8
1727270670000|2024-09-25 13:24:30|15723.18|15643.18|15722.47|15642.47|15723.19|15643.19|15722.47|15642.47|9
1727270680000|2024-09-25 13:24:40|15722.45|15642.45|15719.71|15639.71|15722.45|15642.45|15719.71|15639.71|9
1727270690000|2024-09-25 13:24:50|15719.7|15639.7|15719.83|15639.83|15720.77|15640.77|15719.7|15639.7|10
1727270700000|2024-09-25 13:25:00|15718.69|15638.69|15723.04|15643.04|15723.39|15643.39|15718.69|15638.69|9
1727270710000|2024-09-25 13:25:10|15723.2|15643.2|15719.34|15639.34|15723.2|15643.2|15719.22|15639.22|8
1727270720000|2024-09-25 13:25:20|15719.59|15639.59|15720.5|15640.5|15720.5|15640.5|15719.41|15639.41|10
1727270730000|2024-09-25 13:25:30|15720.15|15640.15|15720.49|15640.49|15720.49|15640.49|15719.24|15639.24|8
1727270740000|2024-09-25 13:25:40|15720.31|15640.31|15718.12|15638.12|15720.6|15640.6|15718.12|15638.12|10
1727270750000|2024-09-25 13:25:50|15718.11|15638.11|15720.11|15640.11|15720.11|15640.11|15718.11|15638.11|8
1727270760000|2024-09-25 13:26:00|15720.13|15640.13|15719.08|15639.08|15720.13|15640.13|15718.3|15638.3|9
1727270770000|2024-09-25 13:26:10|15719.06|15639.06|15720.24|15640.24|15720.57|15640.57|15719.05|15639.05|10
1727270780000|2024-09-25 13:26:20|15720.93|15640.93|15722.3|15642.3|15722.3|15642.3|15720.93|15640.93|9
1727270790000|2024-09-25 13:26:30|15722.29|15642.29|15723.25|15643.25|15723.73|15643.73|15722.29|15642.29|8
1727270800000|2024-09-25 13:26:40|15723.29|15643.29|15723.6|15643.6|15723.61|15643.61|15723.05|15643.05|8
1727270810000|2024-09-25 13:26:50|15723.61|15643.61|15724.34|15644.34|15724.43|15644.43|15723.61|15643.61|10
1727270820000|2024-09-25 13:27:00|15724.45|15644.45|15725.65|15645.65|15725.65|15645.65|15724.45|15644.45|9
1727270830000|2024-09-25 13:27:10|15725.54|15645.54|15724.78|15644.78|15725.58|15645.58|15724.78|15644.78|9
1727270840000|2024-09-25 13:27:20|15724.79|15644.79|15725.88|15645.88|15725.88|15645.88|15724.79|15644.79|8
1727270850000|2024-09-25 13:27:30|15725.9|15645.9|15725.82|15645.82|15725.93|15645.93|15725.82|15645.82|6
1727270860000|2024-09-25 13:27:40|15725.88|15645.88|15725.39|15645.39|15725.95|15645.95|15725.3|15645.3|9
1727270870000|2024-09-25 13:27:50|15725.38|15645.38|15727.05|15647.05|15727.21|15647.21|15725.38|15645.38|10
1727270880000|2024-09-25 13:28:00|15727.09|15647.09|15733.54|15653.54|15733.54|15653.54|15727.09|15647.09|10
1727270890000|2024-09-25 13:28:10|15733.82|15653.82|15733.05|15653.05|15733.82|15653.82|15732.85|15652.85|10
1727270900000|2024-09-25 13:28:20|15733.19|15653.19|15733.68|15653.68|15733.8|15653.8|15733.19|15653.19|10
1727270910000|2024-09-25 13:28:30|15733.71|15653.71|15734.01|15654.01|15734.07|15654.07|15733.58|15653.58|8
1727270920000|2024-09-25 13:28:40|15733.99|15653.99|15735.98|15655.98|15735.98|15655.98|15733.81|15653.81|6
1727270930000|2024-09-25 13:28:50|15736|15656|15736.54|15656.54|15736.54|15656.54|15736|15656|10
1727270940000|2024-09-25 13:29:00|15736.61|15656.61|15738.01|15658.01|15738.01|15658.01|15736.61|15656.61|10
1727270950000|2024-09-25 13:29:10|15737.52|15657.52|15739.14|15659.14|15739.73|15659.73|15737.5|15657.5|8
1727270960000|2024-09-25 13:29:20|15738.31|15658.31|15736.82|15656.82|15738.38|15658.38|15736.64|15656.64|8
1727270970000|2024-09-25 13:29:30|15736.76|15656.76|15737.25|15657.25|15737.25|15657.25|15736.76|15656.76|8
1727270980000|2024-09-25 13:29:40|15737.2|15657.2|15736.55|15656.55|15737.2|15657.2|15736.55|15656.55|6
1727270990000|2024-09-25 13:29:50|15736.69|15656.69|15736.69|15656.69|15736.82|15656.82|15736.66|15656.66|8
1727271000000|2024-09-25 13:30:00|15736.59|15656.59|15734.33|15654.33|15736.92|15656.92|15733.78|15653.78|10
1727271010000|2024-09-25 13:30:10|15733.94|15653.94|15731.46|15651.46|15733.94|15653.94|15730.71|15650.71|10
1727271020000|2024-09-25 13:30:20|15731.44|15651.44|15730.49|15650.49|15731.44|15651.44|15729.36|15649.36|10
1727271030000|2024-09-25 13:30:30|15730.56|15650.56|15732.92|15652.92|15733.01|15653.01|15730.56|15650.56|10
1727271040000|2024-09-25 13:30:40|15733.18|15653.18|15735.09|15655.09|15736.25|15656.25|15733.18|15653.18|10
1727271050000|2024-09-25 13:30:50|15735.27|15655.27|15735.92|15655.92|15735.92|15655.92|15735.08|15655.08|9
1727271060000|2024-09-25 13:31:00|15736.22|15656.22|15734.82|15654.82|15736.75|15656.75|15734.82|15654.82|10
1727271070000|2024-09-25 13:31:10|15734.81|15654.81|15732.06|15652.06|15734.81|15654.81|15731.63|15651.63|10
1727271080000|2024-09-25 13:31:20|15731.14|15651.14|15731.27|15651.27|15731.27|15651.27|15730.23|15650.23|9
1727271090000|2024-09-25 13:31:30|15731.23|15651.23|15730.19|15650.19|15731.23|15651.23|15730.19|15650.19|9
1727271100000|2024-09-25 13:31:40|15730.12|15650.12|15725.36|15645.36|15730.86|15650.86|15725.36|15645.36|10
1727271110000|2024-09-25 13:31:50|15726.75|15646.75|15727.13|15647.13|15728.25|15648.25|15726.75|15646.75|8
1727271120000|2024-09-25 13:32:00|15726.83|15646.83|15723.06|15643.06|15728|15648|15723.06|15643.06|10
1727271130000|2024-09-25 13:32:10|15722.66|15642.66|15722.78|15642.78|15723.24|15643.24|15722.48|15642.48|9
1727271140000|2024-09-25 13:32:20|15722.46|15642.46|15720.08|15640.08|15722.46|15642.46|15719.71|15639.71|10
1727271150000|2024-09-25 13:32:30|15720.57|15640.57|15722.03|15642.03|15722.03|15642.03|15719.96|15639.96|10
1727271160000|2024-09-25 13:32:40|15722.76|15642.76|15724.74|15644.74|15724.74|15644.74|15722.63|15642.63|10
1727271170000|2024-09-25 13:32:50|15724.75|15644.75|15723.9|15643.9|15724.77|15644.77|15723.9|15643.9|8
1727271180000|2024-09-25 13:33:00|15724.03|15644.03|15727.61|15647.61|15727.64|15647.64|15724.03|15644.03|9
1727271190000|2024-09-25 13:33:10|15727.99|15647.99|15728.21|15648.21|15728.21|15648.21|15725.84|15645.84|9
1727271200000|2024-09-25 13:33:20|15728.17|15648.17|15733.06|15653.06|15733.69|15653.69|15728.17|15648.17|9
1727271210000|2024-09-25 13:33:30|15732.44|15652.44|15736.46|15656.46|15736.53|15656.53|15732.44|15652.44|10
1727271220000|2024-09-25 13:33:40|15736.54|15656.54|15736.07|15656.07|15736.54|15656.54|15735.43|15655.43|10
1727271230000|2024-09-25 13:33:50|15736.43|15656.43|15739.26|15659.26|15739.26|15659.26|15735.76|15655.76|10
1727271240000|2024-09-25 13:34:00|15739.81|15659.81|15746.77|15666.77|15746.77|15666.77|15739.62|15659.62|10
1727271250000|2024-09-25 13:34:10|15746.6|15666.6|15745.16|15665.16|15746.62|15666.62|15745.16|15665.16|10
1727271260000|2024-09-25 13:34:20|15745.1|15665.1|15745.98|15665.98|15747.05|15667.05|15744.7|15664.7|10
1727271270000|2024-09-25 13:34:30|15745.94|15665.94|15744.84|15664.84|15745.94|15665.94|15743.88|15663.88|10
1727271280000|2024-09-25 13:34:40|15745.01|15665.01|15745.43|15665.43|15746.11|15666.11|15744.98|15664.98|10
1727271290000|2024-09-25 13:34:50|15744.93|15664.93|15744.22|15664.22|15745.12|15665.12|15744.22|15664.22|10
1727271300000|2024-09-25 13:35:00|15744.1|15664.1|15736.09|15656.09|15745|15665|15736.09|15656.09|10
1727271310000|2024-09-25 13:35:10|15736.45|15656.45|15736.86|15656.86|15737.13|15657.13|15735.75|15655.75|10
1727271320000|2024-09-25 13:35:20|15736.96|15656.96|15733.18|15653.18|15737.26|15657.26|15733.18|15653.18|9
1727271330000|2024-09-25 13:35:30|15733.23|15653.23|15732.92|15652.92|15733.39|15653.39|15731.92|15651.92|10
1727271340000|2024-09-25 13:35:40|15734.02|15654.02|15733.81|15653.81|15734.89|15654.89|15733.81|15653.81|9
1727271350000|2024-09-25 13:35:50|15735.21|15655.21|15736.35|15656.35|15736.68|15656.68|15735.21|15655.21|10
1727271360000|2024-09-25 13:36:00|15736.84|15656.84|15737.78|15657.78|15737.78|15657.78|15736.83|15656.83|7
1727271370000|2024-09-25 13:36:10|15738.96|15658.96|15737.4|15657.4|15738.96|15658.96|15737.4|15657.4|9
1727271380000|2024-09-25 13:36:20|15737.78|15657.78|15738.26|15658.26|15738.78|15658.78|15735.82|15655.82|8
1727271390000|2024-09-25 13:36:30|15738.43|15658.43|15740.96|15660.96|15740.96|15660.96|15738.43|15658.43|10
1727271400000|2024-09-25 13:36:40|15740.85|15660.85|15743.47|15663.47|15743.47|15663.47|15740.66|15660.66|10
1727271410000|2024-09-25 13:36:50|15743.63|15663.63|15744.22|15664.22|15744.42|15664.42|15743.63|15663.63|9
1727271420000|2024-09-25 13:37:00|15744.28|15664.28|15745.13|15665.13|15745.25|15665.25|15744.28|15664.28|9
1727271430000|2024-09-25 13:37:10|15744.87|15664.87|15745|15665|15745.34|15665.34|15743.46|15663.46|10
1727271440000|2024-09-25 13:37:20|15745.12|15665.12|15744.82|15664.82|15745.62|15665.62|15744.82|15664.82|9
1727271450000|2024-09-25 13:37:30|15745.32|15665.32|15745.19|15665.19|15745.32|15665.32|15744.7|15664.7|8
1727271460000|2024-09-25 13:37:40|15743.91|15663.91|15745.97|15665.97|15746.06|15666.06|15743.91|15663.91|8
1727271470000|2024-09-25 13:37:50|15745.62|15665.62|15747.05|15667.05|15747.05|15667.05|15745.62|15665.62|9
1727271480000|2024-09-25 13:38:00|15747.07|15667.07|15746.11|15666.11|15748.26|15668.26|15746.11|15666.11|9
1727271490000|2024-09-25 13:38:10|15746.2|15666.2|15747.55|15667.55|15747.58|15667.58|15745.7|15665.7|8
1727271500000|2024-09-25 13:38:20|15746.57|15666.57|15747.68|15667.68|15747.68|15667.68|15746.57|15666.57|9
1727271510000|2024-09-25 13:38:30|15747.7|15667.7|15745.18|15665.18|15747.7|15667.7|15745.03|15665.03|10
1727271520000|2024-09-25 13:38:40|15745.09|15665.09|15744.57|15664.57|15745.09|15665.09|15744.14|15664.14|10
1727271530000|2024-09-25 13:38:50|15744.58|15664.58|15742.12|15662.12|15745.2|15665.2|15742.11|15662.11|9
1727271540000|2024-09-25 13:39:00|15742.07|15662.07|15741.89|15661.89|15743.14|15663.14|15741.8|15661.8|10
1727271550000|2024-09-25 13:39:10|15741.92|15661.92|15742.87|15662.87|15742.87|15662.87|15741.62|15661.62|10
1727271560000|2024-09-25 13:39:20|15742.43|15662.43|15740.61|15660.61|15742.43|15662.43|15740.58|15660.58|9
1727271570000|2024-09-25 13:39:30|15740.74|15660.74|15739.5|15659.5|15741.32|15661.32|15738.59|15658.59|9
1727271580000|2024-09-25 13:39:40|15739.47|15659.47|15739.71|15659.71|15739.86|15659.86|15739.37|15659.37|10
1727271590000|2024-09-25 13:39:50|15739.42|15659.42|15739.07|15659.07|15739.42|15659.42|15738.21|15658.21|10
1727271600000|2024-09-25 13:40:00|15739.37|15659.37|15733.78|15653.78|15739.5|15659.5|15733.78|15653.78|10
1727271610000|2024-09-25 13:40:10|15734.17|15654.17|15729.19|15649.19|15734.29|15654.29|15728.61|15648.61|10
1727271620000|2024-09-25 13:40:20|15729.89|15649.89|15727.27|15647.27|15730.23|15650.23|15727.27|15647.27|10
1727271630000|2024-09-25 13:40:30|15727.78|15647.78|15722.98|15642.98|15728.11|15648.11|15722.72|15642.72|10
1727271640000|2024-09-25 13:40:40|15722.42|15642.42|15696.31|15616.31|15722.42|15642.42|15695.58|15615.58|10
1727271650000|2024-09-25 13:40:50|15696.34|15616.34|15698.61|15618.61|15698.78|15618.78|15695.6|15615.6|10
1727271660000|2024-09-25 13:41:00|15698.39|15618.39|15698.3|15618.3|15698.52|15618.52|15697.27|15617.27|9
1727271670000|2024-09-25 13:41:10|15698.35|15618.35|15696.22|15616.22|15698.36|15618.36|15695.24|15615.24|10
1727271680000|2024-09-25 13:41:20|15696.86|15616.86|15697.65|15617.65|15698.63|15618.63|15696.86|15616.86|9
1727271690000|2024-09-25 13:41:30|15697.35|15617.35|15696.91|15616.91|15697.35|15617.35|15696.07|15616.07|9
1727271700000|2024-09-25 13:41:40|15697.11|15617.11|15702.56|15622.56|15703.26|15623.26|15697.11|15617.11|10
1727271710000|2024-09-25 13:41:50|15701.34|15621.34|15698.7|15618.7|15701.84|15621.84|15698.7|15618.7|10
1727271720000|2024-09-25 13:42:00|15697.21|15617.21|15688.66|15608.66|15697.21|15617.21|15688.66|15608.66|10
1727271730000|2024-09-25 13:42:10|15688.12|15608.12|15688.75|15608.75|15689.02|15609.02|15686.77|15606.77|10
1727271740000|2024-09-25 13:42:20|15689.27|15609.27|15690.57|15610.57|15691.54|15611.54|15689.27|15609.27|10
1727271750000|2024-09-25 13:42:30|15690.55|15610.55|15691.19|15611.19|15691.19|15611.19|15688.63|15608.63|9
1727271760000|2024-09-25 13:42:40|15692.06|15612.06|15690.3|15610.3|15692.09|15612.09|15689.65|15609.65|10
1727271770000|2024-09-25 13:42:50|15690.23|15610.23|15690.96|15610.96|15691.68|15611.68|15690.23|15610.23|10
1727271780000|2024-09-25 13:43:00|15691.8|15611.8|15693.45|15613.45|15693.48|15613.48|15691.76|15611.76|10
1727271790000|2024-09-25 13:43:10|15693.33|15613.33|15694.65|15614.65|15694.65|15614.65|15692.63|15612.63|10
1727271800000|2024-09-25 13:43:20|15694.7|15614.7|15697.14|15617.14|15697.14|15617.14|15694.7|15614.7|10
1727271810000|2024-09-25 13:43:30|15697.15|15617.15|15698.25|15618.25|15699.13|15619.13|15696.65|15616.65|9
1727271820000|2024-09-25 13:43:40|15698.19|15618.19|15711.03|15631.03|15712.33|15632.33|15698.19|15618.19|9
1727271830000|2024-09-25 13:43:50|15711.02|15631.02|15710.98|15630.98|15711.95|15631.95|15710.98|15630.98|9
1727271840000|2024-09-25 13:44:00|15710.57|15630.57|15711.78|15631.78|15712.23|15632.23|15710.54|15630.54|9
1727271850000|2024-09-25 13:44:10|15710.57|15630.57|15707.96|15627.96|15710.57|15630.57|15707.96|15627.96|10
1727271860000|2024-09-25 13:44:20|15706.4|15626.4|15704.73|15624.73|15706.4|15626.4|15704.73|15624.73|10
1727271870000|2024-09-25 13:44:30|15705.14|15625.14|15707.4|15627.4|15707.4|15627.4|15705.14|15625.14|10
1727271880000|2024-09-25 13:44:40|15707.48|15627.48|15708.8|15628.8|15708.8|15628.8|15706.53|15626.53|9
1727271890000|2024-09-25 13:44:50|15708.86|15628.86|15708.93|15628.93|15708.96|15628.96|15708.37|15628.37|9
1727271900000|2024-09-25 13:45:00|15707.77|15627.77|15715.5|15635.5|15715.59|15635.59|15707.77|15627.77|10
1727271910000|2024-09-25 13:45:10|15714.84|15634.84|15714.85|15634.85|15716.72|15636.72|15714.84|15634.84|10
1727271920000|2024-09-25 13:45:20|15714.57|15634.57|15718.08|15638.08|15718.08|15638.08|15714.57|15634.57|10
1727271930000|2024-09-25 13:45:30|15718.95|15638.95|15722.88|15642.88|15722.88|15642.88|15718.95|15638.95|10
1727271940000|2024-09-25 13:45:40|15722.91|15642.91|15721.31|15641.31|15722.94|15642.94|15721.23|15641.23|10
1727271950000|2024-09-25 13:45:50|15721.61|15641.61|15724.69|15644.69|15724.69|15644.69|15721.61|15641.61|10
1727271960000|2024-09-25 13:46:00|15725.08|15645.08|15727.31|15647.31|15728.34|15648.34|15725.08|15645.08|10
1727271970000|2024-09-25 13:46:10|15727.33|15647.33|15725.35|15645.35|15727.33|15647.33|15725.35|15645.35|10
1727271980000|2024-09-25 13:46:20|15724.5|15644.5|15726.76|15646.76|15726.76|15646.76|15724.5|15644.5|9
1727271990000|2024-09-25 13:46:30|15726.78|15646.78|15729.95|15649.95|15729.95|15649.95|15726.78|15646.78|10
1727272000000|2024-09-25 13:46:40|15730.16|15650.16|15729.38|15649.38|15730.89|15650.89|15729.38|15649.38|9
1727272010000|2024-09-25 13:46:50|15729.27|15649.27|15731.28|15651.28|15731.4|15651.4|15729.26|15649.26|10
1727272020000|2024-09-25 13:47:00|15731.26|15651.26|15736|15656|15736|15656|15730.75|15650.75|9
1727272030000|2024-09-25 13:47:10|15736.64|15656.64|15738.55|15658.55|15738.55|15658.55|15735.87|15655.87|9
1727272040000|2024-09-25 13:47:20|15739.05|15659.05|15739.48|15659.48|15740.15|15660.15|15739.05|15659.05|10
1727272050000|2024-09-25 13:47:30|15739.29|15659.29|15741.39|15661.39|15741.67|15661.67|15739.29|15659.29|10
1727272060000|2024-09-25 13:47:40|15741.75|15661.75|15742.39|15662.39|15742.39|15662.39|15740.86|15660.86|10
1727272070000|2024-09-25 13:47:50|15742.38|15662.38|15742.07|15662.07|15742.38|15662.38|15741.31|15661.31|10
1727272080000|2024-09-25 13:48:00|15742.11|15662.11|15745.75|15665.75|15745.93|15665.93|15742.11|15662.11|10
1727272090000|2024-09-25 13:48:10|15745.61|15665.61|15744.67|15664.67|15746.13|15666.13|15744.33|15664.33|10
1727272100000|2024-09-25 13:48:20|15744.58|15664.58|15745.68|15665.68|15747.82|15667.82|15744.31|15664.31|9
1727272110000|2024-09-25 13:48:30|15745.71|15665.71|15749.79|15669.79|15749.79|15669.79|15745.71|15665.71|10
1727272120000|2024-09-25 13:48:40|15749.7|15669.7|15749.96|15669.96|15750.88|15670.88|15749.7|15669.7|8
1727272130000|2024-09-25 13:48:50|15749.47|15669.47|15749.75|15669.75|15749.82|15669.82|15748.37|15668.37|10
1727272140000|2024-09-25 13:49:00|15750.82|15670.82|15752.43|15672.43|15752.43|15672.43|15750.82|15670.82|10
1727272150000|2024-09-25 13:49:10|15752.49|15672.49|15752.63|15672.63|15753|15673|15751.34|15671.34|10
1727272160000|2024-09-25 13:49:20|15752.54|15672.54|15753.57|15673.57|15754|15674|15752.54|15672.54|8
1727272170000|2024-09-25 13:49:30|15754.35|15674.35|15755.64|15675.64|15755.69|15675.69|15754.35|15674.35|10
1727272180000|2024-09-25 13:49:40|15755.61|15675.61|15755.1|15675.1|15755.63|15675.63|15754.48|15674.48|9
1727272190000|2024-09-25 13:49:50|15755.12|15675.12|15752.7|15672.7|15756.02|15676.02|15752.7|15672.7|9
1727272200000|2024-09-25 13:50:00|15754.15|15674.15|15757.88|15677.88|15758.47|15678.47|15754.15|15674.15|9
1727272210000|2024-09-25 13:50:10|15757.94|15677.94|15760.68|15680.68|15760.68|15680.68|15757.69|15677.69|10
1727272220000|2024-09-25 13:50:20|15760.71|15680.71|15761.5|15681.5|15761.56|15681.56|15760.02|15680.02|10
1727272230000|2024-09-25 13:50:30|15761.28|15681.28|15756.6|15676.6|15761.28|15681.28|15756.6|15676.6|8
1727272240000|2024-09-25 13:50:40|15756.85|15676.85|15756.73|15676.73|15757.57|15677.57|15756.73|15676.73|10
1727272250000|2024-09-25 13:50:50|15756.09|15676.09|15754.99|15674.99|15756.09|15676.09|15754.99|15674.99|7
1727272260000|2024-09-25 13:51:00|15754.47|15674.47|15748.62|15668.62|15754.47|15674.47|15748.27|15668.27|10
1727272270000|2024-09-25 13:51:10|15747.41|15667.41|15746.15|15666.15|15747.44|15667.44|15746.15|15666.15|9
1727272280000|2024-09-25 13:51:20|15746.11|15666.11|15745.93|15665.93|15747.2|15667.2|15745.62|15665.62|10
1727272290000|2024-09-25 13:51:30|15746.29|15666.29|15744.1|15664.1|15746.93|15666.93|15743.83|15663.83|9
1727272300000|2024-09-25 13:51:40|15744.97|15664.97|15735.34|15655.34|15744.97|15664.97|15735.34|15655.34|9
1727272310000|2024-09-25 13:51:50|15736.19|15656.19|15735.12|15655.12|15736.5|15656.5|15735.12|15655.12|10
1727272320000|2024-09-25 13:52:00|15735.86|15655.86|15736.92|15656.92|15738.23|15658.23|15735.86|15655.86|10
1727272330000|2024-09-25 13:52:10|15736.89|15656.89|15738.52|15658.52|15739.05|15659.05|15736.89|15656.89|10
1727272340000|2024-09-25 13:52:20|15738.39|15658.39|15740.82|15660.82|15740.82|15660.82|15737.83|15657.83|10
1727272350000|2024-09-25 13:52:30|15739.59|15659.59|15737.07|15657.07|15739.59|15659.59|15737.07|15657.07|10
1727272360000|2024-09-25 13:52:40|15737.03|15657.03|15736.08|15656.08|15737.03|15657.03|15736|15656|8
1727272370000|2024-09-25 13:52:50|15735.84|15655.84|15737.27|15657.27|15737.33|15657.33|15735.78|15655.78|10
1727272380000|2024-09-25 13:53:00|15737.15|15657.15|15743.64|15663.64|15743.64|15663.64|15737.15|15657.15|10
1727272390000|2024-09-25 13:53:10|15744.1|15664.1|15746.31|15666.31|15746.48|15666.48|15743.9|15663.9|10
1727272400000|2024-09-25 13:53:20|15746.28|15666.28|15748.84|15668.84|15749.24|15669.24|15745.29|15665.29|10
1727272410000|2024-09-25 13:53:30|15749.59|15669.59|15752.16|15672.16|15752.21|15672.21|15749.59|15669.59|9
1727272420000|2024-09-25 13:53:40|15752.08|15672.08|15753.96|15673.96|15753.97|15673.97|15751.4|15671.4|8
1727272430000|2024-09-25 13:53:50|15753.36|15673.36|15755.52|15675.52|15756.14|15676.14|15753.36|15673.36|8
1727272440000|2024-09-25 13:54:00|15756.36|15676.36|15759.01|15679.01|15759.01|15679.01|15756.24|15676.24|10
1727272450000|2024-09-25 13:54:10|15758.43|15678.43|15757.59|15677.59|15758.83|15678.83|15757.02|15677.02|10
1727272460000|2024-09-25 13:54:20|15757.91|15677.91|15758.42|15678.42|15758.48|15678.48|15757.65|15677.65|9
1727272470000|2024-09-25 13:54:30|15757.99|15677.99|15758.91|15678.91|15759.04|15679.04|15757.99|15677.99|9
1727272480000|2024-09-25 13:54:40|15758.7|15678.7|15761.54|15681.54|15761.59|15681.59|15758.7|15678.7|8
1727272490000|2024-09-25 13:54:50|15761.53|15681.53|15761.31|15681.31|15761.59|15681.59|15760.63|15680.63|10
1727272500000|2024-09-25 13:55:00|15761.34|15681.34|15761.09|15681.09|15761.79|15681.79|15761.09|15681.09|9
1727272510000|2024-09-25 13:55:10|15761.47|15681.47|15762.55|15682.55|15762.55|15682.55|15760.81|15680.81|10
1727272520000|2024-09-25 13:55:20|15762.6|15682.6|15760.96|15680.96|15762.6|15682.6|15760.83|15680.83|9
1727272530000|2024-09-25 13:55:30|15760.72|15680.72|15761.71|15681.71|15762.2|15682.2|15760.55|15680.55|10
1727272540000|2024-09-25 13:55:40|15761.75|15681.75|15760.71|15680.71|15761.94|15681.94|15760.71|15680.71|10
1727272550000|2024-09-25 13:55:50|15760.72|15680.72|15759.77|15679.77|15760.72|15680.72|15759.42|15679.42|10
1727272560000|2024-09-25 13:56:00|15759.73|15679.73|15762.93|15682.93|15762.93|15682.93|15759.73|15679.73|10
1727272570000|2024-09-25 13:56:10|15762.76|15682.76|15767.06|15687.06|15767.16|15687.16|15762.76|15682.76|10
1727272580000|2024-09-25 13:56:20|15767.26|15687.26|15768.2|15688.2|15768.2|15688.2|15767.11|15687.11|10
1727272590000|2024-09-25 13:56:30|15769.29|15689.29|15770.9|15690.9|15770.92|15690.92|15768.64|15688.64|10
1727272600000|2024-09-25 13:56:40|15770.64|15690.64|15771.22|15691.22|15771.28|15691.28|15770.22|15690.22|10
1727272610000|2024-09-25 13:56:50|15771.19|15691.19|15773.81|15693.81|15773.81|15693.81|15770.98|15690.98|9
1727272620000|2024-09-25 13:57:00|15773.84|15693.84|15774.96|15694.96|15775.27|15695.27|15773.84|15693.84|10
1727272630000|2024-09-25 13:57:10|15774.97|15694.97|15776.33|15696.33|15777.04|15697.04|15774.95|15694.95|10
1727272640000|2024-09-25 13:57:20|15775.56|15695.56|15780.14|15700.14|15780.14|15700.14|15775.56|15695.56|9
1727272650000|2024-09-25 13:57:30|15780.16|15700.16|15783.79|15703.79|15784.29|15704.29|15780.16|15700.16|9
1727272660000|2024-09-25 13:57:40|15783.56|15703.56|15782.68|15702.68|15783.56|15703.56|15781.94|15701.94|10
1727272670000|2024-09-25 13:57:50|15782.96|15702.96|15783.02|15703.02|15783.76|15703.76|15782.83|15702.83|9
1727272680000|2024-09-25 13:58:00|15783.17|15703.17|15784.61|15704.61|15785.55|15705.55|15783.17|15703.17|10
1727272690000|2024-09-25 13:58:10|15784.88|15704.88|15785.23|15705.23|15785.23|15705.23|15784.85|15704.85|8
1727272700000|2024-09-25 13:58:20|15784.71|15704.71|15785.18|15705.18|15785.91|15705.91|15784.68|15704.68|10
1727272710000|2024-09-25 13:58:30|15784.3|15704.3|15782.35|15702.35|15784.6|15704.6|15782.26|15702.26|10
1727272720000|2024-09-25 13:58:40|15782.36|15702.36|15782.46|15702.46|15782.82|15702.82|15782.02|15702.02|10
1727272730000|2024-09-25 13:58:50|15782.29|15702.29|15783.92|15703.92|15784.02|15704.02|15782.21|15702.21|10
1727272740000|2024-09-25 13:59:00|15783.91|15703.91|15786.48|15706.48|15786.48|15706.48|15783.91|15703.91|8
1727272750000|2024-09-25 13:59:10|15786.16|15706.16|15784.67|15704.67|15786.36|15706.36|15784.67|15704.67|10
1727272760000|2024-09-25 13:59:20|15784.51|15704.51|15784.47|15704.47|15784.51|15704.51|15782.26|15702.26|10
1727272770000|2024-09-25 13:59:30|15784.46|15704.46|15785.4|15705.4|15785.4|15705.4|15784.29|15704.29|9
1727272780000|2024-09-25 13:59:40|15785.45|15705.45|15786.04|15706.04|15786.35|15706.35|15785.45|15705.45|8
1727272790000|2024-09-25 13:59:50|15785.8|15705.8|15785|15705|15785.8|15705.8|15785|15705|10
1727272800000|2024-09-25 14:00:00|15784.99|15704.99|15787.92|15707.92|15789.22|15709.22|15784.99|15704.99|10
1727272810000|2024-09-25 14:00:10|15786.98|15706.98|15791.31|15711.31|15791.31|15711.31|15786.98|15706.98|10
1727272820000|2024-09-25 14:00:20|15791.25|15711.25|15790.62|15710.62|15791.25|15711.25|15790.26|15710.26|10
1727272830000|2024-09-25 14:00:30|15791.19|15711.19|15788.59|15708.59|15793.46|15713.46|15788.59|15708.59|10
1727272840000|2024-09-25 14:00:40|15789.03|15709.03|15789.37|15709.37|15789.51|15709.51|15787.65|15707.65|10
1727272850000|2024-09-25 14:00:50|15788.76|15708.76|15787.7|15707.7|15788.76|15708.76|15787.41|15707.41|9
1727272860000|2024-09-25 14:01:00|15787.71|15707.71|15789.13|15709.13|15789.85|15709.85|15787.71|15707.71|10
1727272870000|2024-09-25 14:01:10|15789.22|15709.22|15785|15705|15789.22|15709.22|15785|15705|8
1727272880000|2024-09-25 14:01:20|15785.53|15705.53|15782.67|15702.67|15785.53|15705.53|15782.67|15702.67|10
1727272890000|2024-09-25 14:01:30|15783.5|15703.5|15784.45|15704.45|15785.17|15705.17|15783.12|15703.12|10
1727272900000|2024-09-25 14:01:40|15784.39|15704.39|15784.46|15704.46|15784.46|15704.46|15784.34|15704.34|9
1727272910000|2024-09-25 14:01:50|15784.51|15704.51|15785.08|15705.08|15785.3|15705.3|15784.51|15704.51|9
1727272920000|2024-09-25 14:02:00|15784.71|15704.71|15784.48|15704.48|15784.77|15704.77|15783.45|15703.45|10
1727272930000|2024-09-25 14:02:10|15784.93|15704.93|15784.89|15704.89|15786.46|15706.46|15784.55|15704.55|10
1727272940000|2024-09-25 14:02:20|15784.92|15704.92|15786.9|15706.9|15786.9|15706.9|15784.92|15704.92|10
1727272950000|2024-09-25 14:02:30|15788.17|15708.17|15790.34|15710.34|15790.34|15710.34|15788.17|15708.17|10
1727272960000|2024-09-25 14:02:40|15790.37|15710.37|15798.85|15718.85|15798.88|15718.88|15790.37|15710.37|10
1727272970000|2024-09-25 14:02:50|15798.08|15718.08|15796.51|15716.51|15800.01|15720.01|15796.51|15716.51|10
1727272980000|2024-09-25 14:03:00|15796.29|15716.29|15795.3|15715.3|15797.74|15717.74|15793.71|15713.71|9
1727272990000|2024-09-25 14:03:10|15794.53|15714.53|15793.46|15713.46|15794.53|15714.53|15792.04|15712.04|10
1727273000000|2024-09-25 14:03:20|15793.48|15713.48|15792.77|15712.77|15794.08|15714.08|15792.77|15712.77|8
1727273010000|2024-09-25 14:03:30|15792.74|15712.74|15793.46|15713.46|15793.83|15713.83|15792.74|15712.74|9
1727273020000|2024-09-25 14:03:40|15793.93|15713.93|15792.41|15712.41|15793.93|15713.93|15792.38|15712.38|8
1727273030000|2024-09-25 14:03:50|15792.4|15712.4|15791.06|15711.06|15792.88|15712.88|15791.06|15711.06|8
1727273040000|2024-09-25 14:04:00|15789.66|15709.66|15785.47|15705.47|15789.66|15709.66|15785.19|15705.19|10
1727273050000|2024-09-25 14:04:10|15786.58|15706.58|15786.08|15706.08|15787.27|15707.27|15786.08|15706.08|9
1727273060000|2024-09-25 14:04:20|15786.55|15706.55|15787.59|15707.59|15788.66|15708.66|15786.55|15706.55|10
1727273070000|2024-09-25 14:04:30|15786.76|15706.76|15786.69|15706.69|15787.25|15707.25|15786.69|15706.69|7
1727273080000|2024-09-25 14:04:40|15787.01|15707.01|15788.76|15708.76|15789.56|15709.56|15786.87|15706.87|10
1727273090000|2024-09-25 14:04:50|15788.17|15708.17|15786.05|15706.05|15788.17|15708.17|15786.05|15706.05|9
1727273100000|2024-09-25 14:05:00|15785.73|15705.73|15783.97|15703.97|15785.73|15705.73|15782.35|15702.35|10
1727273110000|2024-09-25 14:05:10|15783.81|15703.81|15785.03|15705.03|15785.18|15705.18|15783.55|15703.55|10
1727273120000|2024-09-25 14:05:20|15785.26|15705.26|15787.37|15707.37|15787.37|15707.37|15785.22|15705.22|9
1727273130000|2024-09-25 14:05:30|15787.28|15707.28|15786.28|15706.28|15787.28|15707.28|15786.28|15706.28|8
1727273140000|2024-09-25 14:05:40|15786.03|15706.03|15788.9|15708.9|15788.9|15708.9|15786.03|15706.03|10
1727273150000|2024-09-25 14:05:50|15788.66|15708.66|15787.82|15707.82|15788.66|15708.66|15787.69|15707.69|9
1727273160000|2024-09-25 14:06:00|15787.88|15707.88|15788.1|15708.1|15788.26|15708.26|15787.41|15707.41|8
1727273170000|2024-09-25 14:06:10|15788.17|15708.17|15787.72|15707.72|15788.74|15708.74|15787.72|15707.72|9
1727273180000|2024-09-25 14:06:20|15787.64|15707.64|15781.68|15701.68|15787.71|15707.71|15781.68|15701.68|9
1727273190000|2024-09-25 14:06:30|15782.04|15702.04|15784.91|15704.91|15785.29|15705.29|15782.04|15702.04|10
1727273200000|2024-09-25 14:06:40|15785.29|15705.29|15785.44|15705.44|15785.77|15705.77|15785.29|15705.29|9
1727273210000|2024-09-25 14:06:50|15785.45|15705.45|15786.46|15706.46|15786.68|15706.68|15785.45|15705.45|9
1727273220000|2024-09-25 14:07:00|15786.51|15706.51|15785.99|15705.99|15786.51|15706.51|15784.92|15704.92|8
1727273230000|2024-09-25 14:07:10|15785.88|15705.88|15790|15710|15790|15710|15785.83|15705.83|10
1727273240000|2024-09-25 14:07:20|15789.45|15709.45|15788.46|15708.46|15789.45|15709.45|15788.46|15708.46|10
1727273250000|2024-09-25 14:07:30|15787.62|15707.62|15787.2|15707.2|15787.8|15707.8|15787.2|15707.2|9
1727273260000|2024-09-25 14:07:40|15787.02|15707.02|15786.68|15706.68|15787.02|15707.02|15786.48|15706.48|6
1727273270000|2024-09-25 14:07:50|15787.07|15707.07|15788.14|15708.14|15788.42|15708.42|15787|15707|10
1727273280000|2024-09-25 14:08:00|15788.01|15708.01|15789.22|15709.22|15789.22|15709.22|15787.35|15707.35|10
1727273290000|2024-09-25 14:08:10|15789.17|15709.17|15791.61|15711.61|15791.61|15711.61|15789.16|15709.16|10
1727273300000|2024-09-25 14:08:20|15792.03|15712.03|15794.06|15714.06|15794.06|15714.06|15792.03|15712.03|9
1727273310000|2024-09-25 14:08:30|15794.26|15714.26|15795.78|15715.78|15795.78|15715.78|15794.26|15714.26|10
1727273320000|2024-09-25 14:08:40|15795.87|15715.87|15805.03|15725.03|15805.03|15725.03|15795.87|15715.87|10
1727273330000|2024-09-25 14:08:50|15804.75|15724.75|15806.33|15726.33|15806.43|15726.43|15804.75|15724.75|10
1727273340000|2024-09-25 14:09:00|15806.35|15726.35|15806.1|15726.1|15806.99|15726.99|15806.1|15726.1|10
1727273350000|2024-09-25 14:09:10|15806.02|15726.02|15806.27|15726.27|15806.27|15726.27|15805.65|15725.65|10
1727273360000|2024-09-25 14:09:20|15806.28|15726.28|15807.01|15727.01|15807.01|15727.01|15806.14|15726.14|10
1727273370000|2024-09-25 14:09:30|15806.93|15726.93|15810.18|15730.18|15810.34|15730.34|15806.62|15726.62|10
1727273380000|2024-09-25 14:09:40|15810.34|15730.34|15808.28|15728.28|15810.34|15730.34|15807.02|15727.02|10
1727273390000|2024-09-25 14:09:50|15809.7|15729.7|15809.29|15729.29|15809.71|15729.71|15808.47|15728.47|10
1727273400000|2024-09-25 14:10:00|15809.47|15729.47|15810.4|15730.4|15810.4|15730.4|15808.99|15728.99|9
1727273410000|2024-09-25 14:10:10|15810.5|15730.5|15808.5|15728.5|15810.5|15730.5|15808.5|15728.5|9
1727273420000|2024-09-25 14:10:20|15807.81|15727.81|15805.34|15725.34|15808.25|15728.25|15805.34|15725.34|9
1727273430000|2024-09-25 14:10:30|15805.24|15725.24|15807.35|15727.35|15807.35|15727.35|15805.18|15725.18|10
1727273440000|2024-09-25 14:10:40|15806.72|15726.72|15804.44|15724.44|15807.04|15727.04|15804.44|15724.44|9
1727273450000|2024-09-25 14:10:50|15804.47|15724.47|15802.52|15722.52|15804.74|15724.74|15802.49|15722.49|9
1727273460000|2024-09-25 14:11:00|15802.54|15722.54|15791.71|15711.71|15802.54|15722.54|15791.71|15711.71|10
1727273470000|2024-09-25 14:11:10|15791.7|15711.7|15791.81|15711.81|15792.09|15712.09|15790.69|15710.69|9
1727273480000|2024-09-25 14:11:20|15791.21|15711.21|15792.14|15712.14|15792.18|15712.18|15791.15|15711.15|10
1727273490000|2024-09-25 14:11:30|15792.12|15712.12|15790.66|15710.66|15792.12|15712.12|15790.15|15710.15|9
1727273500000|2024-09-25 14:11:40|15790.79|15710.79|15791.26|15711.26|15792.72|15712.72|15790.79|15710.79|10
1727273510000|2024-09-25 14:11:50|15792.03|15712.03|15790.97|15710.97|15793.11|15713.11|15790.97|15710.97|10
1727273520000|2024-09-25 14:12:00|15791.04|15711.04|15789.03|15709.03|15791.17|15711.17|15788.64|15708.64|9
1727273530000|2024-09-25 14:12:10|15790.39|15710.39|15791.62|15711.62|15791.62|15711.62|15790.35|15710.35|10
1727273540000|2024-09-25 14:12:20|15792.26|15712.26|15794.32|15714.32|15794.32|15714.32|15792.26|15712.26|10
1727273550000|2024-09-25 14:12:30|15793.87|15713.87|15792.19|15712.19|15793.87|15713.87|15792.19|15712.19|9
1727273560000|2024-09-25 14:12:40|15792.18|15712.18|15795.25|15715.25|15795.25|15715.25|15791.39|15711.39|10
1727273570000|2024-09-25 14:12:50|15795.41|15715.41|15795.94|15715.94|15795.98|15715.98|15795.05|15715.05|9
1727273580000|2024-09-25 14:13:00|15795.6|15715.6|15796.42|15716.42|15796.42|15716.42|15795.37|15715.37|8
1727273590000|2024-09-25 14:13:10|15795.95|15715.95|15795.12|15715.12|15795.95|15715.95|15795.12|15715.12|10
1727273600000|2024-09-25 14:13:20|15794.79|15714.79|15794.39|15714.39|15794.8|15714.8|15794.29|15714.29|9
1727273610000|2024-09-25 14:13:30|15794.4|15714.4|15794.81|15714.81|15795.64|15715.64|15793.99|15713.99|10
1727273620000|2024-09-25 14:13:40|15794.6|15714.6|15788.34|15708.34|15794.6|15714.6|15788.33|15708.33|7
1727273630000|2024-09-25 14:13:50|15788.33|15708.33|15785.37|15705.37|15788.33|15708.33|15785.28|15705.28|8
1727273640000|2024-09-25 14:14:00|15785.54|15705.54|15787.08|15707.08|15787.08|15707.08|15785.01|15705.01|10
1727273650000|2024-09-25 14:14:10|15787.37|15707.37|15786.49|15706.49|15787.41|15707.41|15785.62|15705.62|10
1727273660000|2024-09-25 14:14:20|15786.48|15706.48|15787.4|15707.4|15788.08|15708.08|15786.48|15706.48|10
1727273670000|2024-09-25 14:14:30|15786.52|15706.52|15788.92|15708.92|15788.92|15708.92|15786.52|15706.52|8
1727273680000|2024-09-25 14:14:40|15789.52|15709.52|15793.17|15713.17|15793.64|15713.64|15789.4|15709.4|10
1727273690000|2024-09-25 14:14:50|15793|15713|15790.49|15710.49|15793.48|15713.48|15790.49|15710.49|10
1727273700000|2024-09-25 14:15:00|15790.72|15710.72|15789.71|15709.71|15790.72|15710.72|15789.31|15709.31|10
1727273710000|2024-09-25 14:15:10|15788.94|15708.94|15791.08|15711.08|15791.08|15711.08|15788.94|15708.94|10
1727273720000|2024-09-25 14:15:20|15790.98|15710.98|15793.09|15713.09|15793.09|15713.09|15790.52|15710.52|9
1727273730000|2024-09-25 14:15:30|15792.54|15712.54|15791.88|15711.88|15792.7|15712.7|15791.09|15711.09|10
1727273740000|2024-09-25 14:15:40|15791.8|15711.8|15790.23|15710.23|15791.8|15711.8|15788.91|15708.91|8
1727273750000|2024-09-25 14:15:50|15790.14|15710.14|15790.81|15710.81|15792.11|15712.11|15789.99|15709.99|10
1727273760000|2024-09-25 14:16:00|15790.74|15710.74|15793.03|15713.03|15793.03|15713.03|15790.74|15710.74|10
1727273770000|2024-09-25 14:16:10|15792.67|15712.67|15793.08|15713.08|15793.65|15713.65|15792.67|15712.67|10
1727273780000|2024-09-25 14:16:20|15793.07|15713.07|15790.87|15710.87|15793.07|15713.07|15790.87|15710.87|10
1727273790000|2024-09-25 14:16:30|15791.06|15711.06|15792.92|15712.92|15792.94|15712.94|15790.54|15710.54|8
1727273800000|2024-09-25 14:16:40|15792.91|15712.91|15793.8|15713.8|15793.88|15713.88|15792.75|15712.75|10
1727273810000|2024-09-25 14:16:50|15794.67|15714.67|15796.59|15716.59|15796.59|15716.59|15793.98|15713.98|8
1727273820000|2024-09-25 14:17:00|15796.83|15716.83|15801.18|15721.18|15801.21|15721.21|15796.83|15716.83|10
1727273830000|2024-09-25 14:17:10|15801.25|15721.25|15800.54|15720.54|15802.03|15722.03|15800.54|15720.54|10
1727273840000|2024-09-25 14:17:20|15801.67|15721.67|15806.41|15726.41|15806.41|15726.41|15801.4|15721.4|10
1727273850000|2024-09-25 14:17:30|15806.44|15726.44|15808.88|15728.88|15808.88|15728.88|15806.05|15726.05|10
1727273860000|2024-09-25 14:17:40|15808.93|15728.93|15806.78|15726.78|15808.93|15728.93|15806.65|15726.65|9
1727273870000|2024-09-25 14:17:50|15807.67|15727.67|15805.42|15725.42|15807.67|15727.67|15803.33|15723.33|10
1727273880000|2024-09-25 14:18:00|15805.07|15725.07|15803.95|15723.95|15805.65|15725.65|15803.28|15723.28|10
1727273890000|2024-09-25 14:18:10|15803.32|15723.32|15802.91|15722.91|15803.32|15723.32|15801.46|15721.46|9
1727273900000|2024-09-25 14:18:20|15805.55|15725.55|15806.52|15726.52|15806.52|15726.52|15805.27|15725.27|10
1727273910000|2024-09-25 14:18:30|15807.85|15727.85|15805.87|15725.87|15807.85|15727.85|15805.87|15725.87|9
1727273920000|2024-09-25 14:18:40|15807.59|15727.59|15806.09|15726.09|15807.6|15727.6|15806.02|15726.02|9
1727273930000|2024-09-25 14:18:50|15806.07|15726.07|15806.86|15726.86|15806.86|15726.86|15803.92|15723.92|10
1727273940000|2024-09-25 14:19:00|15806.62|15726.62|15806.65|15726.65|15806.91|15726.91|15806.55|15726.55|9
1727273950000|2024-09-25 14:19:10|15806.54|15726.54|15803.11|15723.11|15806.73|15726.73|15803.11|15723.11|7
1727273960000|2024-09-25 14:19:20|15803.1|15723.1|15804.53|15724.53|15804.53|15724.53|15803.1|15723.1|6
1727273970000|2024-09-25 14:19:30|15804.47|15724.47|15803.45|15723.45|15804.47|15724.47|15803.44|15723.44|8
1727273980000|2024-09-25 14:19:40|15802.93|15722.93|15802.7|15722.7|15803.08|15723.08|15801.68|15721.68|9
1727273990000|2024-09-25 14:19:50|15802.64|15722.64|15801.08|15721.08|15802.64|15722.64|15800.72|15720.72|10
1727274000000|2024-09-25 14:20:00|15801.48|15721.48|15803.74|15723.74|15803.74|15723.74|15801.48|15721.48|9
1727274010000|2024-09-25 14:20:10|15804.07|15724.07|15802.04|15722.04|15804.47|15724.47|15802.04|15722.04|9
1727274020000|2024-09-25 14:20:20|15802.35|15722.35|15802.77|15722.77|15803.53|15723.53|15801.5|15721.5|9
1727274030000|2024-09-25 14:20:30|15802.76|15722.76|15805.25|15725.25|15805.25|15725.25|15802.62|15722.62|10
1727274040000|2024-09-25 14:20:40|15804.94|15724.94|15801.15|15721.15|15805.17|15725.17|15801.15|15721.15|10
1727274050000|2024-09-25 14:20:50|15802.02|15722.02|15800.29|15720.29|15802.02|15722.02|15800.29|15720.29|9
1727274060000|2024-09-25 14:21:00|15798.71|15718.71|15797.69|15717.69|15798.71|15718.71|15795.27|15715.27|10
1727274070000|2024-09-25 14:21:10|15797.85|15717.85|15800.13|15720.13|15800.32|15720.32|15797.85|15717.85|10
1727274080000|2024-09-25 14:21:20|15800.06|15720.06|15800.32|15720.32|15800.32|15720.32|15799.66|15719.66|10
1727274090000|2024-09-25 14:21:30|15800.35|15720.35|15800.17|15720.17|15801.25|15721.25|15800.17|15720.17|8
1727274100000|2024-09-25 14:21:40|15800.19|15720.19|15801.31|15721.31|15801.31|15721.31|15800.19|15720.19|10
1727274110000|2024-09-25 14:21:50|15800.98|15720.98|15799.09|15719.09|15801.06|15721.06|15799.09|15719.09|8
1727274120000|2024-09-25 14:22:00|15799.76|15719.76|15794.99|15714.99|15799.77|15719.77|15794.99|15714.99|10
1727274130000|2024-09-25 14:22:10|15795.87|15715.87|15798.45|15718.45|15799.32|15719.32|15795.87|15715.87|10
1727274140000|2024-09-25 14:22:20|15798.28|15718.28|15800.13|15720.13|15800.13|15720.13|15798.26|15718.26|9
1727274150000|2024-09-25 14:22:30|15800.55|15720.55|15804.1|15724.1|15804.44|15724.44|15800.55|15720.55|10
1727274160000|2024-09-25 14:22:40|15804.01|15724.01|15803.61|15723.61|15804.23|15724.23|15803.61|15723.61|9
1727274170000|2024-09-25 14:22:50|15804.07|15724.07|15803.49|15723.49|15804.07|15724.07|15803.33|15723.33|7
1727274180000|2024-09-25 14:23:00|15803.18|15723.18|15807.41|15727.41|15807.51|15727.51|15803.18|15723.18|10
1727274190000|2024-09-25 14:23:10|15805.31|15725.31|15806.97|15726.97|15806.97|15726.97|15805.16|15725.16|10
1727274200000|2024-09-25 14:23:20|15807.28|15727.28|15807.51|15727.51|15807.65|15727.65|15806.3|15726.3|10
1727274210000|2024-09-25 14:23:30|15807.07|15727.07|15807.69|15727.69|15808.24|15728.24|15807.04|15727.04|10
1727274220000|2024-09-25 14:23:40|15807.68|15727.68|15806.65|15726.65|15807.68|15727.68|15806.13|15726.13|9
1727274230000|2024-09-25 14:23:50|15806.77|15726.77|15805.91|15725.91|15807.13|15727.13|15805.91|15725.91|10
1727274240000|2024-09-25 14:24:00|15805.6|15725.6|15807.86|15727.86|15808.38|15728.38|15804.63|15724.63|10
1727274250000|2024-09-25 14:24:10|15807.53|15727.53|15806.55|15726.55|15807.53|15727.53|15806.44|15726.44|9
1727274260000|2024-09-25 14:24:20|15806.52|15726.52|15804.72|15724.72|15806.52|15726.52|15803.71|15723.71|9
1727274270000|2024-09-25 14:24:30|15804.74|15724.74|15804.62|15724.62|15805.45|15725.45|15804.62|15724.62|9
1727274280000|2024-09-25 14:24:40|15804.63|15724.63|15805.19|15725.19|15805.19|15725.19|15804.56|15724.56|9
1727274290000|2024-09-25 14:24:50|15805.17|15725.17|15804.18|15724.18|15805.56|15725.56|15804.14|15724.14|9
1727274300000|2024-09-25 14:25:00|15803.66|15723.66|15802.57|15722.57|15804.82|15724.82|15802.57|15722.57|10
1727274310000|2024-09-25 14:25:10|15802.55|15722.55|15804.96|15724.96|15805.03|15725.03|15802.39|15722.39|9
1727274320000|2024-09-25 14:25:20|15804.25|15724.25|15805.86|15725.86|15805.86|15725.86|15804.25|15724.25|9
1727274330000|2024-09-25 14:25:30|15806.49|15726.49|15806.78|15726.78|15807.48|15727.48|15806.49|15726.49|10
1727274340000|2024-09-25 14:25:40|15806.85|15726.85|15807.45|15727.45|15807.95|15727.95|15806.85|15726.85|10
1727274350000|2024-09-25 14:25:50|15807.43|15727.43|15808.72|15728.72|15808.72|15728.72|15806.95|15726.95|10
1727274360000|2024-09-25 14:26:00|15808.42|15728.42|15809.24|15729.24|15809.24|15729.24|15808.01|15728.01|10
1727274370000|2024-09-25 14:26:10|15808.88|15728.88|15806.87|15726.87|15808.88|15728.88|15806.87|15726.87|10
1727274380000|2024-09-25 14:26:20|15806.05|15726.05|15795.87|15715.87|15806.61|15726.61|15795.87|15715.87|10
1727274390000|2024-09-25 14:26:30|15796.24|15716.24|15791.63|15711.63|15796.24|15716.24|15790.45|15710.45|10
1727274400000|2024-09-25 14:26:40|15791.94|15711.94|15791.15|15711.15|15791.94|15711.94|15789.55|15709.55|8
1727274410000|2024-09-25 14:26:50|15791.48|15711.48|15789.1|15709.1|15792.46|15712.46|15788.81|15708.81|10
1727274420000|2024-09-25 14:27:00|15789.06|15709.06|15787.65|15707.65|15789.06|15709.06|15787.49|15707.49|10
1727274430000|2024-09-25 14:27:10|15786.15|15706.15|15786.56|15706.56|15787.06|15707.06|15786.15|15706.15|9
1727274440000|2024-09-25 14:27:20|15786.53|15706.53|15790.29|15710.29|15790.3|15710.3|15786.52|15706.52|10
1727274450000|2024-09-25 14:27:30|15790.41|15710.41|15790.85|15710.85|15792.51|15712.51|15790.17|15710.17|10
1727274460000|2024-09-25 14:27:40|15790.91|15710.91|15795.58|15715.58|15796.73|15716.73|15790.91|15710.91|9
1727274470000|2024-09-25 14:27:50|15796.27|15716.27|15796.47|15716.47|15797.19|15717.19|15796.06|15716.06|9
1727274480000|2024-09-25 14:28:00|15796.46|15716.46|15796.82|15716.82|15797.59|15717.59|15796.03|15716.03|9
1727274490000|2024-09-25 14:28:10|15796.51|15716.51|15793.5|15713.5|15796.51|15716.51|15793.5|15713.5|9
1727274500000|2024-09-25 14:28:20|15793.66|15713.66|15793.31|15713.31|15794.12|15714.12|15792.73|15712.73|10
1727274510000|2024-09-25 14:28:30|15794.45|15714.45|15793.23|15713.23|15794.45|15714.45|15793.23|15713.23|8
1727274520000|2024-09-25 14:28:40|15793.14|15713.14|15793.84|15713.84|15794.07|15714.07|15792.63|15712.63|8
1727274530000|2024-09-25 14:28:50|15793.16|15713.16|15792.48|15712.48|15793.16|15713.16|15792|15712|9
1727274540000|2024-09-25 14:29:00|15792.52|15712.52|15788.61|15708.61|15792.52|15712.52|15788.29|15708.29|10
1727274550000|2024-09-25 14:29:10|15788.37|15708.37|15788.44|15708.44|15789.58|15709.58|15787.82|15707.82|10
1727274560000|2024-09-25 14:29:20|15787.69|15707.69|15786.38|15706.38|15787.69|15707.69|15785.88|15705.88|10
1727274570000|2024-09-25 14:29:30|15786.42|15706.42|15784.54|15704.54|15786.44|15706.44|15784.54|15704.54|10
1727274580000|2024-09-25 14:29:40|15784.49|15704.49|15782.52|15702.52|15784.81|15704.81|15782.52|15702.52|8
1727274590000|2024-09-25 14:29:50|15781.94|15701.94|15784.86|15704.86|15785.1|15705.1|15781.94|15701.94|10
1727274600000|2024-09-25 14:30:00|15784.85|15704.85|15783.45|15703.45|15784.85|15704.85|15783.45|15703.45|9
1727274610000|2024-09-25 14:30:10|15783.13|15703.13|15778.03|15698.03|15783.13|15703.13|15778.03|15698.03|10
1727274620000|2024-09-25 14:30:20|15777.77|15697.77|15777.06|15697.06|15777.77|15697.77|15775.83|15695.83|10
1727274630000|2024-09-25 14:30:30|15777.16|15697.16|15772.82|15692.82|15777.16|15697.16|15772.82|15692.82|10
1727274640000|2024-09-25 14:30:40|15772.81|15692.81|15773.54|15693.54|15776.29|15696.29|15772.81|15692.81|8
1727274650000|2024-09-25 14:30:50|15773.79|15693.79|15773.34|15693.34|15775.31|15695.31|15773.34|15693.34|9
1727274660000|2024-09-25 14:31:00|15774.18|15694.18|15773.46|15693.46|15774.54|15694.54|15772.66|15692.66|10
1727274670000|2024-09-25 14:31:10|15773.45|15693.45|15776.41|15696.41|15776.41|15696.41|15773.45|15693.45|10
1727274680000|2024-09-25 14:31:20|15776.42|15696.42|15777.77|15697.77|15777.77|15697.77|15776.42|15696.42|10
1727274690000|2024-09-25 14:31:30|15777.76|15697.76|15778.42|15698.42|15778.42|15698.42|15777|15697|10
1727274700000|2024-09-25 14:31:40|15780.53|15700.53|15780.28|15700.28|15780.53|15700.53|15779.62|15699.62|10
1727274710000|2024-09-25 14:31:50|15780.11|15700.11|15780.74|15700.74|15780.74|15700.74|15780.11|15700.11|9
1727274720000|2024-09-25 14:32:00|15780.25|15700.25|15784.13|15704.13|15784.78|15704.78|15780.25|15700.25|10
1727274730000|2024-09-25 14:32:10|15784.15|15704.15|15784.88|15704.88|15784.88|15704.88|15783.62|15703.62|9
1727274740000|2024-09-25 14:32:20|15784.82|15704.82|15787.27|15707.27|15787.27|15707.27|15784.82|15704.82|10
1727274750000|2024-09-25 14:32:30|15786.98|15706.98|15786.37|15706.37|15787.09|15707.09|15786.37|15706.37|10
1727274760000|2024-09-25 14:32:40|15786.22|15706.22|15786.89|15706.89|15787.63|15707.63|15786.18|15706.18|10
1727274770000|2024-09-25 14:32:50|15786.93|15706.93|15786.5|15706.5|15786.93|15706.93|15784.97|15704.97|8
1727274780000|2024-09-25 14:33:00|15786.67|15706.67|15788.32|15708.32|15788.32|15708.32|15786.2|15706.2|9
1727274790000|2024-09-25 14:33:10|15788.33|15708.33|15786.16|15706.16|15788.33|15708.33|15786.16|15706.16|9
1727274800000|2024-09-25 14:33:20|15784.92|15704.92|15787.14|15707.14|15787.67|15707.67|15784.18|15704.18|10
1727274810000|2024-09-25 14:33:30|15786.99|15706.99|15788.06|15708.06|15788.2|15708.2|15786.99|15706.99|10
1727274820000|2024-09-25 14:33:40|15787.59|15707.59|15786.67|15706.67|15787.59|15707.59|15786.51|15706.51|8
1727274830000|2024-09-25 14:33:50|15786.54|15706.54|15785.81|15705.81|15786.54|15706.54|15784.19|15704.19|10
1727274840000|2024-09-25 14:34:00|15786.18|15706.18|15789.53|15709.53|15790.39|15710.39|15786.18|15706.18|10
1727274850000|2024-09-25 14:34:10|15789.68|15709.68|15791.29|15711.29|15791.29|15711.29|15789.68|15709.68|9
1727274860000|2024-09-25 14:34:20|15792.35|15712.35|15794.51|15714.51|15794.53|15714.53|15792.35|15712.35|9
1727274870000|2024-09-25 14:34:30|15794.9|15714.9|15795.18|15715.18|15795.18|15715.18|15794.63|15714.63|9
1727274880000|2024-09-25 14:34:40|15795.32|15715.32|15797.28|15717.28|15797.28|15717.28|15795.32|15715.32|9
1727274890000|2024-09-25 14:34:50|15797.26|15717.26|15796.79|15716.79|15797.84|15717.84|15796.11|15716.11|9
1727274900000|2024-09-25 14:35:00|15797.19|15717.19|15796.9|15716.9|15797.41|15717.41|15795.3|15715.3|9
1727274910000|2024-09-25 14:35:10|15796.86|15716.86|15799.04|15719.04|15799.04|15719.04|15796.56|15716.56|9
1727274920000|2024-09-25 14:35:20|15799.27|15719.27|15803.99|15723.99|15805.44|15725.44|15799.27|15719.27|10
1727274930000|2024-09-25 14:35:30|15804.14|15724.14|15804.53|15724.53|15804.53|15724.53|15803.92|15723.92|9
1727274940000|2024-09-25 14:35:40|15804.54|15724.54|15805.63|15725.63|15805.69|15725.69|15804.21|15724.21|8
1727274950000|2024-09-25 14:35:50|15805.61|15725.61|15806.86|15726.86|15806.86|15726.86|15805.61|15725.61|9
1727274960000|2024-09-25 14:36:00|15806.82|15726.82|15807.01|15727.01|15807.01|15727.01|15806.82|15726.82|6
1727274970000|2024-09-25 14:36:10|15807.02|15727.02|15807.53|15727.53|15807.53|15727.53|15806.07|15726.07|9
1727274980000|2024-09-25 14:36:20|15807.63|15727.63|15808.23|15728.23|15808.54|15728.54|15807.59|15727.59|10
1727274990000|2024-09-25 14:36:30|15808.39|15728.39|15807.86|15727.86|15808.63|15728.63|15807.12|15727.12|9
1727275000000|2024-09-25 14:36:40|15807.87|15727.87|15808.7|15728.7|15808.84|15728.84|15807.7|15727.7|9
1727275010000|2024-09-25 14:36:50|15809.23|15729.23|15809.59|15729.59|15809.59|15729.59|15809.23|15729.23|9
1727275020000|2024-09-25 14:37:00|15809.42|15729.42|15810.37|15730.37|15810.4|15730.4|15809.42|15729.42|10
1727275030000|2024-09-25 14:37:10|15810.38|15730.38|15810.03|15730.03|15810.4|15730.4|15810.03|15730.03|8
1727275040000|2024-09-25 14:37:20|15810.37|15730.37|15810.17|15730.17|15810.37|15730.37|15810.06|15730.06|6
1727275050000|2024-09-25 14:37:30|15809.79|15729.79|15813.28|15733.28|15813.28|15733.28|15809.79|15729.79|9
1727275060000|2024-09-25 14:37:40|15813.34|15733.34|15816.09|15736.09|15816.09|15736.09|15813.34|15733.34|9
1727275070000|2024-09-25 14:37:50|15815.94|15735.94|15815.99|15735.99|15816.22|15736.22|15815.89|15735.89|9
1727275080000|2024-09-25 14:38:00|15816.14|15736.14|15819.26|15739.26|15819.64|15739.64|15816.14|15736.14|10
1727275090000|2024-09-25 14:38:10|15819.23|15739.23|15817.88|15737.88|15819.23|15739.23|15817.88|15737.88|9
1727275100000|2024-09-25 14:38:20|15818.4|15738.4|15819.12|15739.12|15820.46|15740.46|15817.83|15737.83|10
1727275110000|2024-09-25 14:38:30|15819.2|15739.2|15820.42|15740.42|15820.74|15740.74|15819.2|15739.2|10
1727275120000|2024-09-25 14:38:40|15821.26|15741.26|15819.62|15739.62|15821.26|15741.26|15818.82|15738.82|8
1727275130000|2024-09-25 14:38:50|15819.71|15739.71|15820.05|15740.05|15820.05|15740.05|15819.71|15739.71|8
1727275140000|2024-09-25 14:39:00|15820.26|15740.26|15821.26|15741.26|15822.39|15742.39|15820.26|15740.26|9
1727275150000|2024-09-25 14:39:10|15822.75|15742.75|15823.42|15743.42|15823.42|15743.42|15821.99|15741.99|8
1727275160000|2024-09-25 14:39:20|15820.83|15740.83|15818.94|15738.94|15820.83|15740.83|15818.94|15738.94|10
1727275170000|2024-09-25 14:39:30|15818.7|15738.7|15817.89|15737.89|15819.39|15739.39|15817.89|15737.89|10
1727275180000|2024-09-25 14:39:40|15817.62|15737.62|15817.01|15737.01|15817.62|15737.62|15816.02|15736.02|9
1727275190000|2024-09-25 14:39:50|15816.89|15736.89|15818.27|15738.27|15818.27|15738.27|15816.87|15736.87|8
1727275200000|2024-09-25 14:40:00|15818.1|15738.1|15819.42|15739.42|15819.42|15739.42|15817.2|15737.2|10
1727275210000|2024-09-25 14:40:10|15818.94|15738.94|15818.86|15738.86|15818.94|15738.94|15817.5|15737.5|9
1727275220000|2024-09-25 14:40:20|15818.65|15738.65|15815.9|15735.9|15818.65|15738.65|15815.03|15735.03|10
1727275230000|2024-09-25 14:40:30|15815.59|15735.59|15815.49|15735.49|15815.59|15735.59|15814.63|15734.63|10
1727275240000|2024-09-25 14:40:40|15815.46|15735.46|15814.35|15734.35|15815.46|15735.46|15813.79|15733.79|9
1727275250000|2024-09-25 14:40:50|15814.61|15734.61|15814.97|15734.97|15815.36|15735.36|15814.61|15734.61|9
1727275260000|2024-09-25 14:41:00|15815.18|15735.18|15814.21|15734.21|15815.18|15735.18|15812.6|15732.6|10
1727275270000|2024-09-25 14:41:10|15814.54|15734.54|15811.85|15731.85|15814.87|15734.87|15811.09|15731.09|10
1727275280000|2024-09-25 14:41:20|15811.82|15731.82|15811.43|15731.43|15811.82|15731.82|15810.32|15730.32|10
1727275290000|2024-09-25 14:41:30|15811.54|15731.54|15814.02|15734.02|15814.02|15734.02|15811.54|15731.54|10
1727275300000|2024-09-25 14:41:40|15813.82|15733.82|15815.21|15735.21|15815.21|15735.21|15813.56|15733.56|10
1727275310000|2024-09-25 14:41:50|15815.24|15735.24|15813.63|15733.63|15815.33|15735.33|15813.63|15733.63|7
1727275320000|2024-09-25 14:42:00|15813.65|15733.65|15817.87|15737.87|15817.87|15737.87|15813.47|15733.47|10
1727275330000|2024-09-25 14:42:10|15817.82|15737.82|15815.89|15735.89|15817.87|15737.87|15815.89|15735.89|9
1727275340000|2024-09-25 14:42:20|15815.3|15735.3|15815.01|15735.01|15816.46|15736.46|15814.91|15734.91|10
1727275350000|2024-09-25 14:42:30|15815|15735|15816.14|15736.14|15816.89|15736.89|15814.35|15734.35|8
1727275360000|2024-09-25 14:42:40|15816.15|15736.15|15816.84|15736.84|15817.19|15737.19|15816.15|15736.15|9
1727275370000|2024-09-25 14:42:50|15816.99|15736.99|15819.15|15739.15|15819.15|15739.15|15816.99|15736.99|9
1727275380000|2024-09-25 14:43:00|15819.64|15739.64|15819.72|15739.72|15819.76|15739.76|15818.86|15738.86|9
1727275390000|2024-09-25 14:43:10|15819.77|15739.77|15818.17|15738.17|15819.77|15739.77|15817.45|15737.45|9
1727275400000|2024-09-25 14:43:20|15818.15|15738.15|15817.26|15737.26|15818.25|15738.25|15816.5|15736.5|10
1727275410000|2024-09-25 14:43:30|15817.87|15737.87|15817.28|15737.28|15817.9|15737.9|15816.78|15736.78|9
1727275420000|2024-09-25 14:43:40|15817.25|15737.25|15812.43|15732.43|15817.25|15737.25|15812.07|15732.07|10
1727275430000|2024-09-25 14:43:50|15812.99|15732.99|15812.67|15732.67|15813.17|15733.17|15812.17|15732.17|10
1727275440000|2024-09-25 14:44:00|15812.94|15732.94|15810.17|15730.17|15812.95|15732.95|15810.17|15730.17|9
1727275450000|2024-09-25 14:44:10|15810.04|15730.04|15811.12|15731.12|15811.12|15731.12|15809.34|15729.34|9
1727275460000|2024-09-25 14:44:20|15811.16|15731.16|15811.64|15731.64|15811.64|15731.64|15810.77|15730.77|8
1727275470000|2024-09-25 14:44:30|15812.12|15732.12|15810.49|15730.49|15812.12|15732.12|15810.49|15730.49|10
1727275480000|2024-09-25 14:44:40|15810.77|15730.77|15810.44|15730.44|15810.77|15730.77|15809.68|15729.68|10
1727275490000|2024-09-25 14:44:50|15809.92|15729.92|15809.84|15729.84|15809.93|15729.93|15809.84|15729.84|7
1727275500000|2024-09-25 14:45:00|15809.8|15729.8|15810.42|15730.42|15810.42|15730.42|15809.3|15729.3|9
1727275510000|2024-09-25 14:45:10|15810.97|15730.97|15810.69|15730.69|15811.33|15731.33|15810.5|15730.5|9
1727275520000|2024-09-25 14:45:20|15810.42|15730.42|15809.51|15729.51|15810.48|15730.48|15809.31|15729.31|9
1727275530000|2024-09-25 14:45:30|15809.62|15729.62|15808.69|15728.69|15810.72|15730.72|15808.69|15728.69|9
1727275540000|2024-09-25 14:45:40|15808.72|15728.72|15808.23|15728.23|15808.83|15728.83|15808.23|15728.23|9
1727275550000|2024-09-25 14:45:50|15808.2|15728.2|15804.25|15724.25|15808.83|15728.83|15804.15|15724.15|10
1727275560000|2024-09-25 14:46:00|15804.2|15724.2|15804.06|15724.06|15804.68|15724.68|15804.04|15724.04|10
1727275570000|2024-09-25 14:46:10|15804.02|15724.02|15804.08|15724.08|15805.31|15725.31|15803.37|15723.37|9
1727275580000|2024-09-25 14:46:20|15804.69|15724.69|15803.53|15723.53|15804.69|15724.69|15802.52|15722.52|8
1727275590000|2024-09-25 14:46:30|15803.04|15723.04|15805.03|15725.03|15805.18|15725.18|15802.91|15722.91|10
1727275600000|2024-09-25 14:46:40|15804.25|15724.25|15803.86|15723.86|15805.26|15725.26|15803.86|15723.86|8
1727275610000|2024-09-25 14:46:50|15804.48|15724.48|15805.07|15725.07|15805.07|15725.07|15803.85|15723.85|10
1727275620000|2024-09-25 14:47:00|15805.6|15725.6|15805.87|15725.87|15805.87|15725.87|15805.43|15725.43|10
1727275630000|2024-09-25 14:47:10|15806.95|15726.95|15806.96|15726.96|15808.45|15728.45|15806.95|15726.95|10
1727275640000|2024-09-25 14:47:20|15806.43|15726.43|15805.01|15725.01|15806.43|15726.43|15805.01|15725.01|10
1727275650000|2024-09-25 14:47:30|15805.18|15725.18|15802.9|15722.9|15805.18|15725.18|15802.85|15722.85|8
1727275660000|2024-09-25 14:47:40|15803.43|15723.43|15801.71|15721.71|15803.44|15723.44|15801.71|15721.71|9
1727275670000|2024-09-25 14:47:50|15801.97|15721.97|15801.22|15721.22|15801.97|15721.97|15801|15721|9
1727275680000|2024-09-25 14:48:00|15800.67|15720.67|15791|15711|15800.67|15720.67|15791|15711|10
1727275690000|2024-09-25 14:48:10|15790.96|15710.96|15789.01|15709.01|15790.96|15710.96|15788.48|15708.48|10
1727275700000|2024-09-25 14:48:20|15788.67|15708.67|15788.56|15708.56|15788.91|15708.91|15787.32|15707.32|10
1727275710000|2024-09-25 14:48:30|15788.58|15708.58|15785.47|15705.47|15788.58|15708.58|15785.47|15705.47|10
1727275720000|2024-09-25 14:48:40|15785.4|15705.4|15786.11|15706.11|15786.11|15706.11|15784.45|15704.45|10
1727275730000|2024-09-25 14:48:50|15786.12|15706.12|15785.55|15705.55|15786.12|15706.12|15785.24|15705.24|8
1727275740000|2024-09-25 14:49:00|15786.09|15706.09|15786.31|15706.31|15786.67|15706.67|15785.13|15705.13|10
1727275750000|2024-09-25 14:49:10|15786.36|15706.36|15783.07|15703.07|15786.36|15706.36|15783.07|15703.07|10
1727275760000|2024-09-25 14:49:20|15783.03|15703.03|15784.88|15704.88|15784.88|15704.88|15782.97|15702.97|8
1727275770000|2024-09-25 14:49:30|15784.93|15704.93|15783.22|15703.22|15784.93|15704.93|15782.62|15702.62|10
1727275780000|2024-09-25 14:49:40|15783.24|15703.24|15784.88|15704.88|15784.88|15704.88|15783.24|15703.24|8
1727275790000|2024-09-25 14:49:50|15784.9|15704.9|15786.44|15706.44|15786.5|15706.5|15784.89|15704.89|10
1727275800000|2024-09-25 14:50:00|15786.22|15706.22|15783.94|15703.94|15786.4|15706.4|15783.94|15703.94|10
1727275810000|2024-09-25 14:50:10|15783.79|15703.79|15783.08|15703.08|15783.84|15703.84|15782.5|15702.5|9
1727275820000|2024-09-25 14:50:20|15783.34|15703.34|15786.88|15706.88|15786.88|15706.88|15783.34|15703.34|10
1727275830000|2024-09-25 14:50:30|15786.92|15706.92|15788.28|15708.28|15788.28|15708.28|15786.88|15706.88|9
1727275840000|2024-09-25 14:50:40|15788.47|15708.47|15789.81|15709.81|15789.81|15709.81|15788.47|15708.47|8
1727275850000|2024-09-25 14:50:50|15789.83|15709.83|15789.89|15709.89|15791.35|15711.35|15789.83|15709.83|9
1727275860000|2024-09-25 14:51:00|15789.62|15709.62|15789.34|15709.34|15789.62|15709.62|15788.78|15708.78|10
1727275870000|2024-09-25 14:51:10|15790.74|15710.74|15790.99|15710.99|15791.69|15711.69|15790.27|15710.27|10
1727275880000|2024-09-25 14:51:20|15790.72|15710.72|15790.24|15710.24|15790.75|15710.75|15790|15710|9
1727275890000|2024-09-25 14:51:30|15790.61|15710.61|15789.99|15709.99|15791.29|15711.29|15789.99|15709.99|10
1727275900000|2024-09-25 14:51:40|15789.98|15709.98|15791.51|15711.51|15792.27|15712.27|15789.77|15709.77|8
1727275910000|2024-09-25 14:51:50|15791.56|15711.56|15790.46|15710.46|15792.07|15712.07|15790.46|15710.46|10
1727275920000|2024-09-25 14:52:00|15790.36|15710.36|15789.29|15709.29|15790.68|15710.68|15789.21|15709.21|10
1727275930000|2024-09-25 14:52:10|15789.33|15709.33|15786.29|15706.29|15789.33|15709.33|15786.29|15706.29|10
1727275940000|2024-09-25 14:52:20|15786.15|15706.15|15780.22|15700.22|15786.15|15706.15|15780.22|15700.22|10
1727275950000|2024-09-25 14:52:30|15779.63|15699.63|15778.45|15698.45|15779.63|15699.63|15778.45|15698.45|9
1727275960000|2024-09-25 14:52:40|15778.98|15698.98|15779.01|15699.01|15779.1|15699.1|15778.76|15698.76|9
1727275970000|2024-09-25 14:52:50|15778.96|15698.96|15780.75|15700.75|15781.04|15701.04|15778.96|15698.96|10
1727275980000|2024-09-25 14:53:00|15780.15|15700.15|15780.57|15700.57|15780.61|15700.61|15779.06|15699.06|8
1727275990000|2024-09-25 14:53:10|15779.52|15699.52|15780.27|15700.27|15780.27|15700.27|15779.52|15699.52|9
1727276000000|2024-09-25 14:53:20|15780.44|15700.44|15782.05|15702.05|15782.68|15702.68|15780.44|15700.44|10
1727276010000|2024-09-25 14:53:30|15782.04|15702.04|15783.44|15703.44|15783.47|15703.47|15782.04|15702.04|10
1727276020000|2024-09-25 14:53:40|15783.42|15703.42|15784.45|15704.45|15784.86|15704.86|15783.42|15703.42|9
1727276030000|2024-09-25 14:53:50|15784.39|15704.39|15784.09|15704.09|15785.04|15705.04|15784.09|15704.09|10
1727276040000|2024-09-25 14:54:00|15784.08|15704.08|15788.16|15708.16|15788.16|15708.16|15783.79|15703.79|9
1727276050000|2024-09-25 14:54:10|15787.88|15707.88|15793.07|15713.07|15793.07|15713.07|15787.88|15707.88|8
1727276060000|2024-09-25 14:54:20|15793.03|15713.03|15791.97|15711.97|15793.18|15713.18|15791.96|15711.96|7
1727276070000|2024-09-25 14:54:30|15791.98|15711.98|15793.16|15713.16|15793.16|15713.16|15791.98|15711.98|9
1727276080000|2024-09-25 14:54:40|15792.96|15712.96|15794.37|15714.37|15794.37|15714.37|15792.65|15712.65|8
1727276090000|2024-09-25 14:54:50|15794.24|15714.24|15793.15|15713.15|15794.57|15714.57|15793.14|15713.14|9
1727276100000|2024-09-25 14:55:00|15794.14|15714.14|15793.66|15713.66|15794.23|15714.23|15793.14|15713.14|10
1727276110000|2024-09-25 14:55:10|15793.27|15713.27|15795.62|15715.62|15796.14|15716.14|15792.3|15712.3|7
1727276120000|2024-09-25 14:55:20|15795.85|15715.85|15801.33|15721.33|15801.33|15721.33|15795.85|15715.85|9
1727276130000|2024-09-25 14:55:30|15801.03|15721.03|15802.38|15722.38|15802.44|15722.44|15801.03|15721.03|10
1727276140000|2024-09-25 14:55:40|15802.5|15722.5|15804.49|15724.49|15804.49|15724.49|15802.5|15722.5|10
1727276150000|2024-09-25 14:55:50|15804.76|15724.76|15808.46|15728.46|15808.46|15728.46|15804.56|15724.56|10
1727276160000|2024-09-25 14:56:00|15808.49|15728.49|15809.61|15729.61|15810.2|15730.2|15808.49|15728.49|9
1727276170000|2024-09-25 14:56:10|15811.94|15731.94|15813.24|15733.24|15813.25|15733.25|15811.92|15731.92|9
1727276180000|2024-09-25 14:56:20|15813.23|15733.23|15815.21|15735.21|15815.21|15735.21|15813.23|15733.23|9
1727276190000|2024-09-25 14:56:30|15815.87|15735.87|15819.2|15739.2|15819.2|15739.2|15815.81|15735.81|10
1727276200000|2024-09-25 14:56:40|15818.19|15738.19|15817.95|15737.95|15818.64|15738.64|15817.86|15737.86|8
1727276210000|2024-09-25 14:56:50|15819.05|15739.05|15817.61|15737.61|15819.05|15739.05|15817.61|15737.61|8
1727276220000|2024-09-25 14:57:00|15817.21|15737.21|15819.22|15739.22|15819.26|15739.26|15817.21|15737.21|9
1727276230000|2024-09-25 14:57:10|15818.45|15738.45|15816.49|15736.49|15819.14|15739.14|15816.34|15736.34|8
1727276240000|2024-09-25 14:57:20|15816.41|15736.41|15815.67|15735.67|15816.6|15736.6|15815.67|15735.67|10
1727276250000|2024-09-25 14:57:30|15815.93|15735.93|15815.63|15735.63|15816.55|15736.55|15815.01|15735.01|8
1727276260000|2024-09-25 14:57:40|15815.45|15735.45|15819.96|15739.96|15819.96|15739.96|15815.02|15735.02|9
1727276270000|2024-09-25 14:57:50|15820.97|15740.97|15823.32|15743.32|15823.32|15743.32|15820.97|15740.97|10
1727276280000|2024-09-25 14:58:00|15823.29|15743.29|15823.52|15743.52|15823.52|15743.52|15822|15742|9
1727276290000|2024-09-25 14:58:10|15823.13|15743.13|15825.61|15745.61|15825.61|15745.61|15823.04|15743.04|8
1727276300000|2024-09-25 14:58:20|15824.72|15744.72|15824.63|15744.63|15825.92|15745.92|15824.63|15744.63|10
1727276310000|2024-09-25 14:58:30|15824.44|15744.44|15823.66|15743.66|15825.11|15745.11|15823.62|15743.62|10
1727276320000|2024-09-25 14:58:40|15823.7|15743.7|15821.35|15741.35|15823.7|15743.7|15821.34|15741.34|8
1727276330000|2024-09-25 14:58:50|15821.18|15741.18|15822.98|15742.98|15822.98|15742.98|15821.11|15741.11|8
1727276340000|2024-09-25 14:59:00|15823.33|15743.33|15824.97|15744.97|15824.97|15744.97|15822.86|15742.86|10
1727276350000|2024-09-25 14:59:10|15824.34|15744.34|15823.86|15743.86|15824.34|15744.34|15823.18|15743.18|8
1727276360000|2024-09-25 14:59:20|15823.9|15743.9|15830.78|15750.78|15830.78|15750.78|15823.85|15743.85|10
1727276370000|2024-09-25 14:59:30|15831.71|15751.71|15832.74|15752.74|15833.22|15753.22|15831.19|15751.19|10
1727276380000|2024-09-25 14:59:40|15832.77|15752.77|15832.32|15752.32|15834.72|15754.72|15832.32|15752.32|6
1727276390000|2024-09-25 14:59:50|15832.31|15752.31|15833.04|15753.04|15833.04|15753.04|15832.22|15752.22|10
1727276400000|2024-09-25 15:00:00|15832.86|15752.86|15833.95|15753.95|15833.99|15753.99|15832.55|15752.55|10
1727276410000|2024-09-25 15:00:10|15835.36|15755.36|15834.4|15754.4|15835.36|15755.36|15833.26|15753.26|10
1727276420000|2024-09-25 15:00:20|15834.15|15754.15|15830.9|15750.9|15834.15|15754.15|15830.9|15750.9|10
1727276430000|2024-09-25 15:00:30|15831.63|15751.63|15831.78|15751.78|15831.94|15751.94|15831.63|15751.63|8
1727276440000|2024-09-25 15:00:40|15832.76|15752.76|15833.84|15753.84|15834.65|15754.65|15832.76|15752.76|10
1727276450000|2024-09-25 15:00:50|15833.8|15753.8|15832.61|15752.61|15833.8|15753.8|15832.61|15752.61|10
1727276460000|2024-09-25 15:01:00|15832.55|15752.55|15832.24|15752.24|15832.55|15752.55|15830.6|15750.6|10
1727276470000|2024-09-25 15:01:10|15831.74|15751.74|15832.87|15752.87|15832.87|15752.87|15831.61|15751.61|10
1727276480000|2024-09-25 15:01:20|15833.15|15753.15|15833.65|15753.65|15833.77|15753.77|15832.6|15752.6|8
1727276490000|2024-09-25 15:01:30|15833.27|15753.27|15832.26|15752.26|15833.65|15753.65|15832.26|15752.26|10
1727276500000|2024-09-25 15:01:40|15832.25|15752.25|15833.85|15753.85|15833.87|15753.87|15831.37|15751.37|8
1727276510000|2024-09-25 15:01:50|15834.04|15754.04|15835.17|15755.17|15835.17|15755.17|15833.96|15753.96|7
1727276520000|2024-09-25 15:02:00|15835.15|15755.15|15831.51|15751.51|15835.32|15755.32|15831.51|15751.51|10
1727276530000|2024-09-25 15:02:10|15831.23|15751.23|15831.67|15751.67|15831.77|15751.77|15830.88|15750.88|10
1727276540000|2024-09-25 15:02:20|15831.69|15751.69|15831.42|15751.42|15832.72|15752.72|15831.42|15751.42|10
1727276550000|2024-09-25 15:02:30|15831.44|15751.44|15831.58|15751.58|15831.61|15751.61|15831.44|15751.44|8
1727276560000|2024-09-25 15:02:40|15831.69|15751.69|15830.28|15750.28|15832.08|15752.08|15830.28|15750.28|10
1727276570000|2024-09-25 15:02:50|15830.9|15750.9|15830.12|15750.12|15830.9|15750.9|15828.95|15748.95|7
1727276580000|2024-09-25 15:03:00|15830.19|15750.19|15833.2|15753.2|15833.2|15753.2|15830.19|15750.19|9
1727276590000|2024-09-25 15:03:10|15832.6|15752.6|15835.57|15755.57|15835.57|15755.57|15832.26|15752.26|10
1727276600000|2024-09-25 15:03:20|15835.56|15755.56|15833.84|15753.84|15835.56|15755.56|15833.84|15753.84|9
1727276610000|2024-09-25 15:03:30|15832.99|15752.99|15832.29|15752.29|15832.99|15752.99|15831.94|15751.94|10
1727276620000|2024-09-25 15:03:40|15832.33|15752.33|15834.26|15754.26|15834.82|15754.82|15832.33|15752.33|10
1727276630000|2024-09-25 15:03:50|15835.05|15755.05|15835.74|15755.74|15835.74|15755.74|15835.01|15755.01|9
1727276640000|2024-09-25 15:04:00|15835.19|15755.19|15835.26|15755.26|15835.85|15755.85|15835.19|15755.19|9
1727276650000|2024-09-25 15:04:10|15834.64|15754.64|15833.59|15753.59|15835.33|15755.33|15833.25|15753.25|7
1727276660000|2024-09-25 15:04:20|15833.91|15753.91|15833.93|15753.93|15833.99|15753.99|15833.91|15753.91|6
1727276670000|2024-09-25 15:04:30|15833.92|15753.92|15834.12|15754.12|15834.12|15754.12|15833.56|15753.56|7
1727276680000|2024-09-25 15:04:40|15835.16|15755.16|15839.29|15759.29|15839.29|15759.29|15835.16|15755.16|8
1727276690000|2024-09-25 15:04:50|15839.31|15759.31|15839.7|15759.7|15839.7|15759.7|15839.31|15759.31|7
1727276700000|2024-09-25 15:05:00|15839.72|15759.72|15841.97|15761.97|15842.19|15762.19|15839.72|15759.72|9
1727276710000|2024-09-25 15:05:10|15841.83|15761.83|15843.48|15763.48|15843.76|15763.76|15841.83|15761.83|10
1727276720000|2024-09-25 15:05:20|15843.16|15763.16|15844.81|15764.81|15844.81|15764.81|15843.16|15763.16|9
1727276730000|2024-09-25 15:05:30|15845.29|15765.29|15843.7|15763.7|15845.29|15765.29|15843.7|15763.7|9
1727276740000|2024-09-25 15:05:40|15843.63|15763.63|15843.72|15763.72|15844.72|15764.72|15842.87|15762.87|10
1727276750000|2024-09-25 15:05:50|15843.05|15763.05|15840.05|15760.05|15843.05|15763.05|15840.05|15760.05|10
1727276760000|2024-09-25 15:06:00|15840.14|15760.14|15841.95|15761.95|15841.95|15761.95|15840.14|15760.14|8
1727276770000|2024-09-25 15:06:10|15841.78|15761.78|15839.82|15759.82|15841.78|15761.78|15839.31|15759.31|10
1727276780000|2024-09-25 15:06:20|15840.77|15760.77|15840.79|15760.79|15841.06|15761.06|15839.4|15759.4|10
1727276790000|2024-09-25 15:06:30|15839.34|15759.34|15837.53|15757.53|15839.34|15759.34|15836.93|15756.93|10
1727276800000|2024-09-25 15:06:40|15837.42|15757.42|15837.82|15757.82|15838.03|15758.03|15837.39|15757.39|8
1727276810000|2024-09-25 15:06:50|15837.71|15757.71|15836.63|15756.63|15837.71|15757.71|15836.63|15756.63|8
1727276820000|2024-09-25 15:07:00|15837.58|15757.58|15838.53|15758.53|15838.87|15758.87|15837.4|15757.4|10
1727276830000|2024-09-25 15:07:10|15838.7|15758.7|15841.96|15761.96|15841.96|15761.96|15838.7|15758.7|9
1727276840000|2024-09-25 15:07:20|15842.01|15762.01|15841.88|15761.88|15842.25|15762.25|15841.26|15761.26|9
1727276850000|2024-09-25 15:07:30|15841.89|15761.89|15843.35|15763.35|15843.35|15763.35|15841.89|15761.89|7
1727276860000|2024-09-25 15:07:40|15843.38|15763.38|15842.4|15762.4|15843.45|15763.45|15842.4|15762.4|9
1727276870000|2024-09-25 15:07:50|15842.58|15762.58|15843.07|15763.07|15843.08|15763.08|15842.4|15762.4|8
1727276880000|2024-09-25 15:08:00|15843.27|15763.27|15840.89|15760.89|15843.46|15763.46|15840.89|15760.89|9
1727276890000|2024-09-25 15:08:10|15840.51|15760.51|15836.02|15756.02|15840.51|15760.51|15835.78|15755.78|9
1727276900000|2024-09-25 15:08:20|15835.94|15755.94|15834.77|15754.77|15835.94|15755.94|15833.66|15753.66|10
1727276910000|2024-09-25 15:08:30|15834.42|15754.42|15834.6|15754.6|15835.13|15755.13|15834.42|15754.42|8
1727276920000|2024-09-25 15:08:40|15834.1|15754.1|15833.14|15753.14|15834.6|15754.6|15832.96|15752.96|8
1727276930000|2024-09-25 15:08:50|15833.15|15753.15|15832.81|15752.81|15833.15|15753.15|15832.6|15752.6|6
1727276940000|2024-09-25 15:09:00|15833.57|15753.57|15835.02|15755.02|15835.02|15755.02|15833.42|15753.42|8
1727276950000|2024-09-25 15:09:10|15833.37|15753.37|15835.14|15755.14|15835.69|15755.69|15833.37|15753.37|9
1727276960000|2024-09-25 15:09:20|15835.73|15755.73|15839.23|15759.23|15839.23|15759.23|15835.73|15755.73|9
1727276970000|2024-09-25 15:09:30|15839.44|15759.44|15841.03|15761.03|15841.76|15761.76|15839.44|15759.44|9
1727276980000|2024-09-25 15:09:40|15840.26|15760.26|15842.32|15762.32|15842.32|15762.32|15840.26|15760.26|9
1727276990000|2024-09-25 15:09:50|15842.33|15762.33|15840.92|15760.92|15842.33|15762.33|15840.76|15760.76|10
1727277000000|2024-09-25 15:10:00|15840.97|15760.97|15841.19|15761.19|15841.62|15761.62|15840.94|15760.94|10
1727277010000|2024-09-25 15:10:10|15840.06|15760.06|15839.31|15759.31|15840.45|15760.45|15838.89|15758.89|9
1727277020000|2024-09-25 15:10:20|15839.02|15759.02|15837.96|15757.96|15839.05|15759.05|15837.87|15757.87|8
1727277030000|2024-09-25 15:10:30|15838.39|15758.39|15838|15758|15839.62|15759.62|15838|15758|10
1727277040000|2024-09-25 15:10:40|15836.96|15756.96|15837.09|15757.09|15837.66|15757.66|15836.85|15756.85|9
1727277050000|2024-09-25 15:10:50|15836.17|15756.17|15832.71|15752.71|15836.17|15756.17|15832.71|15752.71|9
1727277060000|2024-09-25 15:11:00|15832.7|15752.7|15831.06|15751.06|15832.7|15752.7|15829.74|15749.74|9
1727277070000|2024-09-25 15:11:10|15830.48|15750.48|15830.95|15750.95|15831.27|15751.27|15830.48|15750.48|9
1727277080000|2024-09-25 15:11:20|15831.23|15751.23|15832.55|15752.55|15832.55|15752.55|15831.23|15751.23|10
1727277090000|2024-09-25 15:11:30|15833.2|15753.2|15832.9|15752.9|15833.22|15753.22|15832.14|15752.14|9
1727277100000|2024-09-25 15:11:40|15831.98|15751.98|15830.51|15750.51|15831.98|15751.98|15829.94|15749.94|10
1727277110000|2024-09-25 15:11:50|15831.14|15751.14|15828.79|15748.79|15831.14|15751.14|15828.55|15748.55|10
1727277120000|2024-09-25 15:12:00|15828.75|15748.75|15829.56|15749.56|15830.41|15750.41|15828.75|15748.75|9
1727277130000|2024-09-25 15:12:10|15829.51|15749.51|15825.85|15745.85|15829.51|15749.51|15825.52|15745.52|10
1727277140000|2024-09-25 15:12:20|15826.04|15746.04|15821.9|15741.9|15826.08|15746.08|15821.87|15741.87|10
1727277150000|2024-09-25 15:12:30|15821.66|15741.66|15819.35|15739.35|15821.66|15741.66|15818.58|15738.58|9
1727277160000|2024-09-25 15:12:40|15819.32|15739.32|15819.34|15739.34|15820.6|15740.6|15818.8|15738.8|9
1727277170000|2024-09-25 15:12:50|15819.14|15739.14|15817.03|15737.03|15819.14|15739.14|15816.96|15736.96|10
1727277180000|2024-09-25 15:13:00|15817.14|15737.14|15817.44|15737.44|15818.69|15738.69|15817.14|15737.14|10
1727277190000|2024-09-25 15:13:10|15816.13|15736.13|15816.33|15736.33|15816.51|15736.51|15815.93|15735.93|8
1727277200000|2024-09-25 15:13:20|15816.34|15736.34|15816.87|15736.87|15816.97|15736.97|15816.34|15736.34|8
1727277210000|2024-09-25 15:13:30|15816.92|15736.92|15818.86|15738.86|15819.06|15739.06|15816.92|15736.92|10
1727277220000|2024-09-25 15:13:40|15818.59|15738.59|15817.03|15737.03|15818.59|15738.59|15816.79|15736.79|10
1727277230000|2024-09-25 15:13:50|15816.83|15736.83|15816.17|15736.17|15817.84|15737.84|15816.16|15736.16|10
1727277240000|2024-09-25 15:14:00|15816.18|15736.18|15812.76|15732.76|15816.22|15736.22|15812.76|15732.76|9
1727277250000|2024-09-25 15:14:10|15811.94|15731.94|15813.31|15733.31|15813.39|15733.39|15811.9|15731.9|10
1727277260000|2024-09-25 15:14:20|15813.48|15733.48|15812.64|15732.64|15813.72|15733.72|15812.57|15732.57|10
1727277270000|2024-09-25 15:14:30|15813.05|15733.05|15816.57|15736.57|15816.74|15736.74|15813.05|15733.05|10
1727277280000|2024-09-25 15:14:40|15816.56|15736.56|15814.12|15734.12|15816.87|15736.87|15813.92|15733.92|10
1727277290000|2024-09-25 15:14:50|15814.08|15734.08|15811.35|15731.35|15814.08|15734.08|15811.35|15731.35|10
1727277300000|2024-09-25 15:15:00|15811.4|15731.4|15813.39|15733.39|15814.33|15734.33|15811.4|15731.4|10
1727277310000|2024-09-25 15:15:10|15813.4|15733.4|15815.21|15735.21|15815.21|15735.21|15812.94|15732.94|10
1727277320000|2024-09-25 15:15:20|15815.39|15735.39|15814.52|15734.52|15815.39|15735.39|15813.85|15733.85|10
1727277330000|2024-09-25 15:15:30|15812.82|15732.82|15807.98|15727.98|15812.82|15732.82|15807.09|15727.09|9
1727277340000|2024-09-25 15:15:40|15807.76|15727.76|15807.03|15727.03|15807.76|15727.76|15806.67|15726.67|8
1727277350000|2024-09-25 15:15:50|15807.06|15727.06|15806.24|15726.24|15807.06|15727.06|15806.02|15726.02|10
1727277360000|2024-09-25 15:16:00|15805.94|15725.94|15805.44|15725.44|15806.11|15726.11|15805.44|15725.44|10
1727277370000|2024-09-25 15:16:10|15805.64|15725.64|15806.08|15726.08|15806.9|15726.9|15805.63|15725.63|10
1727277380000|2024-09-25 15:16:20|15806.91|15726.91|15807.3|15727.3|15808.01|15728.01|15806.91|15726.91|10
1727277390000|2024-09-25 15:16:30|15807.27|15727.27|15806.71|15726.71|15807.27|15727.27|15806.55|15726.55|10
1727277400000|2024-09-25 15:16:40|15807.08|15727.08|15804.85|15724.85|15807.08|15727.08|15804.85|15724.85|9
1727277410000|2024-09-25 15:16:50|15804.87|15724.87|15799.34|15719.34|15804.87|15724.87|15799.34|15719.34|10
1727277420000|2024-09-25 15:17:00|15799.35|15719.35|15799.58|15719.58|15799.61|15719.61|15798.56|15718.56|9
1727277430000|2024-09-25 15:17:10|15799.27|15719.27|15797.23|15717.23|15800.31|15720.31|15796.68|15716.68|10
1727277440000|2024-09-25 15:17:20|15796.83|15716.83|15798.12|15718.12|15798.37|15718.37|15796.75|15716.75|10
1727277450000|2024-09-25 15:17:30|15797.44|15717.44|15797.82|15717.82|15798.8|15718.8|15797.44|15717.44|9
1727277460000|2024-09-25 15:17:40|15797.84|15717.84|15800.44|15720.44|15800.44|15720.44|15797.84|15717.84|6
1727277470000|2024-09-25 15:17:50|15800.91|15720.91|15800.33|15720.33|15800.99|15720.99|15800.33|15720.33|7
1727277480000|2024-09-25 15:18:00|15799.94|15719.94|15800.73|15720.73|15802.11|15722.11|15799.94|15719.94|10
1727277490000|2024-09-25 15:18:10|15800.37|15720.37|15802.52|15722.52|15802.68|15722.68|15800.37|15720.37|9
1727277500000|2024-09-25 15:18:20|15800.25|15720.25|15798.56|15718.56|15800.25|15720.25|15798.47|15718.47|10
1727277510000|2024-09-25 15:18:30|15798.53|15718.53|15801.84|15721.84|15801.92|15721.92|15798.43|15718.43|10
1727277520000|2024-09-25 15:18:40|15801.56|15721.56|15800.68|15720.68|15801.56|15721.56|15800.68|15720.68|8
1727277530000|2024-09-25 15:18:50|15800.75|15720.75|15806.61|15726.61|15806.61|15726.61|15800.11|15720.11|10
1727277540000|2024-09-25 15:19:00|15806.71|15726.71|15810.9|15730.9|15810.9|15730.9|15806.62|15726.62|10
1727277550000|2024-09-25 15:19:10|15811.18|15731.18|15811.3|15731.3|15812.07|15732.07|15810.73|15730.73|8
1727277560000|2024-09-25 15:19:20|15810.02|15730.02|15810.35|15730.35|15810.35|15730.35|15809.34|15729.34|10
1727277570000|2024-09-25 15:19:30|15811.04|15731.04|15812.9|15732.9|15812.9|15732.9|15810.76|15730.76|9
1727277580000|2024-09-25 15:19:40|15812.92|15732.92|15813.14|15733.14|15813.99|15733.99|15812.92|15732.92|10
1727277590000|2024-09-25 15:19:50|15813.52|15733.52|15820.89|15740.89|15821.01|15741.01|15813.06|15733.06|9
1727277600000|2024-09-25 15:20:00|15820.34|15740.34|15821.16|15741.16|15821.16|15741.16|15819.98|15739.98|10
1727277610000|2024-09-25 15:20:10|15820.75|15740.75|15820.29|15740.29|15822.08|15742.08|15820.29|15740.29|10
1727277620000|2024-09-25 15:20:20|15819.02|15739.02|15817.66|15737.66|15819.02|15739.02|15817.66|15737.66|9
1727277630000|2024-09-25 15:20:30|15817.65|15737.65|15817.37|15737.37|15817.65|15737.65|15816.71|15736.71|10
1727277640000|2024-09-25 15:20:40|15817.47|15737.47|15817.52|15737.52|15818.81|15738.81|15817.46|15737.46|9
1727277650000|2024-09-25 15:20:50|15817.53|15737.53|15817.67|15737.67|15818|15738|15817.49|15737.49|9
1727277660000|2024-09-25 15:21:00|15817.66|15737.66|15819.38|15739.38|15819.89|15739.89|15817.66|15737.66|10
1727277670000|2024-09-25 15:21:10|15819.47|15739.47|15818.01|15738.01|15819.47|15739.47|15817.88|15737.88|10
1727277680000|2024-09-25 15:21:20|15817.8|15737.8|15815.58|15735.58|15818.41|15738.41|15815.45|15735.45|10
1727277690000|2024-09-25 15:21:30|15815.6|15735.6|15815.28|15735.28|15815.64|15735.64|15815.19|15735.19|9
1727277700000|2024-09-25 15:21:40|15815.09|15735.09|15816.53|15736.53|15816.53|15736.53|15814.61|15734.61|9
1727277710000|2024-09-25 15:21:50|15816.59|15736.59|15815.84|15735.84|15816.59|15736.59|15815.63|15735.63|10
1727277720000|2024-09-25 15:22:00|15815.83|15735.83|15816.35|15736.35|15816.5|15736.5|15815.41|15735.41|10
1727277730000|2024-09-25 15:22:10|15816.66|15736.66|15819.45|15739.45|15819.45|15739.45|15816.66|15736.66|9
1727277740000|2024-09-25 15:22:20|15818.84|15738.84|15819.49|15739.49|15819.49|15739.49|15818.82|15738.82|10
1727277750000|2024-09-25 15:22:30|15819.86|15739.86|15822.04|15742.04|15822.23|15742.23|15819.86|15739.86|9
1727277760000|2024-09-25 15:22:40|15822.25|15742.25|15822.68|15742.68|15822.68|15742.68|15822.25|15742.25|8
1727277770000|2024-09-25 15:22:50|15823.74|15743.74|15826.64|15746.64|15826.82|15746.82|15823.56|15743.56|10
1727277780000|2024-09-25 15:23:00|15829.22|15749.22|15830.26|15750.26|15830.57|15750.57|15827.47|15747.47|10
1727277790000|2024-09-25 15:23:10|15830.18|15750.18|15829.19|15749.19|15830.32|15750.32|15828.91|15748.91|10
1727277800000|2024-09-25 15:23:20|15829.13|15749.13|15834.98|15754.98|15835.11|15755.11|15829.13|15749.13|10
1727277810000|2024-09-25 15:23:30|15835.58|15755.58|15836.14|15756.14|15836.63|15756.63|15835.58|15755.58|10
1727277820000|2024-09-25 15:23:40|15835.98|15755.98|15836.92|15756.92|15836.92|15756.92|15835.98|15755.98|9
1727277830000|2024-09-25 15:23:50|15836.37|15756.37|15836.33|15756.33|15836.37|15756.37|15835.94|15755.94|9
1727277840000|2024-09-25 15:24:00|15836.61|15756.61|15837.8|15757.8|15837.8|15757.8|15835.53|15755.53|10
1727277850000|2024-09-25 15:24:10|15837.79|15757.79|15836.98|15756.98|15838.32|15758.32|15836.98|15756.98|10
1727277860000|2024-09-25 15:24:20|15835.98|15755.98|15834.62|15754.62|15835.98|15755.98|15834.26|15754.26|10
1727277870000|2024-09-25 15:24:30|15834.27|15754.27|15833.5|15753.5|15834.27|15754.27|15833.34|15753.34|8
1727277880000|2024-09-25 15:24:40|15833.39|15753.39|15834.02|15754.02|15834.1|15754.1|15833.39|15753.39|9
1727277890000|2024-09-25 15:24:50|15833.8|15753.8|15833.92|15753.92|15834.47|15754.47|15833.31|15753.31|10
1727277900000|2024-09-25 15:25:00|15834.03|15754.03|15829.93|15749.93|15834.03|15754.03|15829.51|15749.51|10
1727277910000|2024-09-25 15:25:10|15829.82|15749.82|15829.45|15749.45|15830.87|15750.87|15829.45|15749.45|10
1727277920000|2024-09-25 15:25:20|15829.97|15749.97|15830.86|15750.86|15830.94|15750.94|15829.97|15749.97|6
1727277930000|2024-09-25 15:25:30|15830.62|15750.62|15827.92|15747.92|15830.65|15750.65|15827.92|15747.92|10
1727277940000|2024-09-25 15:25:40|15827.82|15747.82|15826.43|15746.43|15827.97|15747.97|15825.36|15745.36|10
1727277950000|2024-09-25 15:25:50|15826.95|15746.95|15827.47|15747.47|15828.33|15748.33|15826.64|15746.64|9
1727277960000|2024-09-25 15:26:00|15827.31|15747.31|15828.78|15748.78|15828.78|15748.78|15826.91|15746.91|9
1727277970000|2024-09-25 15:26:10|15828.54|15748.54|15827.2|15747.2|15828.92|15748.92|15827.2|15747.2|10
1727277980000|2024-09-25 15:26:20|15827.31|15747.31|15826.59|15746.59|15827.5|15747.5|15826.53|15746.53|8
1727277990000|2024-09-25 15:26:30|15826.66|15746.66|15825.27|15745.27|15826.66|15746.66|15825.27|15745.27|8
1727278000000|2024-09-25 15:26:40|15825.12|15745.12|15824.73|15744.73|15825.12|15745.12|15824.53|15744.53|8
1727278010000|2024-09-25 15:26:50|15825.98|15745.98|15826.06|15746.06|15826.07|15746.07|15825.74|15745.74|8
1727278020000|2024-09-25 15:27:00|15825.83|15745.83|15824.7|15744.7|15825.92|15745.92|15824.7|15744.7|8
1727278030000|2024-09-25 15:27:10|15824.69|15744.69|15824.3|15744.3|15824.69|15744.69|15824|15744|7
1727278040000|2024-09-25 15:27:20|15823.96|15743.96|15824.51|15744.51|15824.51|15744.51|15823.51|15743.51|6
1727278050000|2024-09-25 15:27:30|15824.91|15744.91|15826.26|15746.26|15826.26|15746.26|15824.78|15744.78|9
1727278060000|2024-09-25 15:27:40|15827.74|15747.74|15827.09|15747.09|15827.75|15747.75|15826.85|15746.85|8
1727278070000|2024-09-25 15:27:50|15827.08|15747.08|15826.63|15746.63|15827.09|15747.09|15825.7|15745.7|8
1727278080000|2024-09-25 15:28:00|15826.58|15746.58|15827.37|15747.37|15827.37|15747.37|15826.3|15746.3|10
1727278090000|2024-09-25 15:28:10|15827.84|15747.84|15828.69|15748.69|15828.69|15748.69|15827.45|15747.45|10
1727278100000|2024-09-25 15:28:20|15828.52|15748.52|15824.07|15744.07|15828.55|15748.55|15824.06|15744.06|9
1727278110000|2024-09-25 15:28:30|15823.9|15743.9|15821.6|15741.6|15823.9|15743.9|15821.6|15741.6|9
1727278120000|2024-09-25 15:28:40|15821.85|15741.85|15817.07|15737.07|15821.85|15741.85|15817.07|15737.07|10
1727278130000|2024-09-25 15:28:50|15814.15|15734.15|15806|15726|15814.15|15734.15|15806|15726|10
1727278140000|2024-09-25 15:29:00|15805.99|15725.99|15805.23|15725.23|15805.99|15725.99|15805.23|15725.23|8
1727278150000|2024-09-25 15:29:10|15802.21|15722.21|15801.24|15721.24|15802.21|15722.21|15801.01|15721.01|10
1727278160000|2024-09-25 15:29:20|15801.23|15721.23|15802.9|15722.9|15802.9|15722.9|15800.86|15720.86|9
1727278170000|2024-09-25 15:29:30|15802.47|15722.47|15802.49|15722.49|15802.49|15722.49|15801.69|15721.69|8
1727278180000|2024-09-25 15:29:40|15802.48|15722.48|15801.73|15721.73|15802.48|15722.48|15801.38|15721.38|10
1727278190000|2024-09-25 15:29:50|15802.14|15722.14|15801.38|15721.38|15802.14|15722.14|15801.25|15721.25|9
1727278200000|2024-09-25 15:30:00|15801.5|15721.5|15798.99|15718.99|15801.5|15721.5|15798.99|15718.99|10
1727278210000|2024-09-25 15:30:10|15799.25|15719.25|15793.76|15713.76|15799.79|15719.79|15793.67|15713.67|9
1727278220000|2024-09-25 15:30:20|15793.51|15713.51|15793.33|15713.33|15793.77|15713.77|15793.33|15713.33|10
1727278230000|2024-09-25 15:30:30|15793.42|15713.42|15792.6|15712.6|15793.42|15713.42|15792.1|15712.1|10
1727278240000|2024-09-25 15:30:40|15792.93|15712.93|15790.52|15710.52|15792.93|15712.93|15790.52|15710.52|10
1727278250000|2024-09-25 15:30:50|15789.64|15709.64|15790.27|15710.27|15790.75|15710.75|15789.6|15709.6|10
1727278260000|2024-09-25 15:31:00|15790.03|15710.03|15789.42|15709.42|15790.58|15710.58|15788.87|15708.87|10
1727278270000|2024-09-25 15:31:10|15789.47|15709.47|15789.74|15709.74|15789.74|15709.74|15789.31|15709.31|9
1727278280000|2024-09-25 15:31:20|15789.75|15709.75|15790.23|15710.23|15790.55|15710.55|15789.68|15709.68|10
1727278290000|2024-09-25 15:31:30|15790.22|15710.22|15790.71|15710.71|15790.71|15710.71|15790|15710|8
1727278300000|2024-09-25 15:31:40|15790.69|15710.69|15791.38|15711.38|15791.38|15711.38|15790.2|15710.2|10
1727278310000|2024-09-25 15:31:50|15791.64|15711.64|15789.72|15709.72|15791.64|15711.64|15789.23|15709.23|9
1727278320000|2024-09-25 15:32:00|15789.49|15709.49|15789.07|15709.07|15789.49|15709.49|15787.16|15707.16|10
1727278330000|2024-09-25 15:32:10|15788.44|15708.44|15788.92|15708.92|15789.74|15709.74|15788.31|15708.31|9
1727278340000|2024-09-25 15:32:20|15789.48|15709.48|15790.48|15710.48|15791.07|15711.07|15789.34|15709.34|10
1727278350000|2024-09-25 15:32:30|15790.45|15710.45|15788.22|15708.22|15790.49|15710.49|15788.22|15708.22|9
1727278360000|2024-09-25 15:32:40|15788.17|15708.17|15787.97|15707.97|15788.17|15708.17|15787.36|15707.36|10
1727278370000|2024-09-25 15:32:50|15787.96|15707.96|15785.61|15705.61|15787.96|15707.96|15785.61|15705.61|9
1727278380000|2024-09-25 15:33:00|15786.03|15706.03|15785.33|15705.33|15786.52|15706.52|15785.25|15705.25|9
1727278390000|2024-09-25 15:33:10|15785.28|15705.28|15785.68|15705.68|15785.82|15705.82|15785.28|15705.28|6
1727278400000|2024-09-25 15:33:20|15785.76|15705.76|15783.91|15703.91|15785.77|15705.77|15782.65|15702.65|10
1727278410000|2024-09-25 15:33:30|15783.86|15703.86|15783.13|15703.13|15784.15|15704.15|15782.39|15702.39|10
1727278420000|2024-09-25 15:33:40|15782.8|15702.8|15781.73|15701.73|15782.83|15702.83|15781.43|15701.43|8
1727278430000|2024-09-25 15:33:50|15781.68|15701.68|15780.09|15700.09|15781.71|15701.71|15779.18|15699.18|10
1727278440000|2024-09-25 15:34:00|15780.06|15700.06|15777.81|15697.81|15780.32|15700.32|15777.76|15697.76|10
1727278450000|2024-09-25 15:34:10|15780.92|15700.92|15777.73|15697.73|15780.92|15700.92|15777.46|15697.46|10
1727278460000|2024-09-25 15:34:20|15777.87|15697.87|15773.01|15693.01|15777.88|15697.88|15772.87|15692.87|10
1727278470000|2024-09-25 15:34:30|15772.99|15692.99|15767.66|15687.66|15772.99|15692.99|15767.66|15687.66|10
1727278480000|2024-09-25 15:34:40|15768.5|15688.5|15767.48|15687.48|15768.5|15688.5|15766.84|15686.84|10
1727278490000|2024-09-25 15:34:50|15767.47|15687.47|15765.67|15685.67|15767.47|15687.47|15764.83|15684.83|10
1727278500000|2024-09-25 15:35:00|15765.72|15685.72|15766.94|15686.94|15767.65|15687.65|15765.5|15685.5|10
1727278510000|2024-09-25 15:35:10|15764.85|15684.85|15763.27|15683.27|15765.42|15685.42|15761.77|15681.77|10
1727278520000|2024-09-25 15:35:20|15763.34|15683.34|15764.53|15684.53|15764.56|15684.56|15763.34|15683.34|9
1727278530000|2024-09-25 15:35:30|15765.76|15685.76|15766.58|15686.58|15766.58|15686.58|15765.76|15685.76|10
1727278540000|2024-09-25 15:35:40|15766.92|15686.92|15769.16|15689.16|15769.89|15689.89|15766.92|15686.92|10
1727278550000|2024-09-25 15:35:50|15769.45|15689.45|15767.55|15687.55|15769.73|15689.73|15767.55|15687.55|10
1727278560000|2024-09-25 15:36:00|15767.57|15687.57|15769.82|15689.82|15771.06|15691.06|15767.53|15687.53|10
1727278570000|2024-09-25 15:36:10|15769.39|15689.39|15772.02|15692.02|15772.19|15692.19|15768.85|15688.85|9
1727278580000|2024-09-25 15:36:20|15772.07|15692.07|15771.16|15691.16|15772.51|15692.51|15771.12|15691.12|10
1727278590000|2024-09-25 15:36:30|15771.66|15691.66|15772.18|15692.18|15773.45|15693.45|15771.66|15691.66|10
1727278600000|2024-09-25 15:36:40|15772.42|15692.42|15772.77|15692.77|15772.77|15692.77|15772.38|15692.38|9
1727278610000|2024-09-25 15:36:50|15773.17|15693.17|15777.11|15697.11|15778.2|15698.2|15773.17|15693.17|10
1727278620000|2024-09-25 15:37:00|15777.29|15697.29|15778.04|15698.04|15778.24|15698.24|15777.29|15697.29|9
1727278630000|2024-09-25 15:37:10|15777.6|15697.6|15777.26|15697.26|15777.78|15697.78|15776.79|15696.79|10
1727278640000|2024-09-25 15:37:20|15776.56|15696.56|15776.38|15696.38|15776.76|15696.76|15776.38|15696.38|5
1727278650000|2024-09-25 15:37:30|15776.39|15696.39|15777.86|15697.86|15777.86|15697.86|15776.39|15696.39|9
1727278660000|2024-09-25 15:37:40|15780.21|15700.21|15783.37|15703.37|15783.37|15703.37|15780.21|15700.21|8
1727278670000|2024-09-25 15:37:50|15784.16|15704.16|15788.47|15708.47|15788.47|15708.47|15784.16|15704.16|10
1727278680000|2024-09-25 15:38:00|15788.03|15708.03|15791.03|15711.03|15791.15|15711.15|15788.03|15708.03|8
1727278690000|2024-09-25 15:38:10|15790.91|15710.91|15796.76|15716.76|15796.76|15716.76|15790.4|15710.4|10
1727278700000|2024-09-25 15:38:20|15796.75|15716.75|15798.42|15718.42|15798.59|15718.59|15796.74|15716.74|8
1727278710000|2024-09-25 15:38:30|15798.48|15718.48|15797.96|15717.96|15798.58|15718.58|15797.37|15717.37|9
1727278720000|2024-09-25 15:38:40|15797.95|15717.95|15804|15724|15804.1|15724.1|15797.94|15717.94|10
1727278730000|2024-09-25 15:38:50|15804.5|15724.5|15803.55|15723.55|15804.81|15724.81|15803.52|15723.52|10
1727278740000|2024-09-25 15:39:00|15802.8|15722.8|15803|15723|15803.29|15723.29|15802.8|15722.8|9
1727278750000|2024-09-25 15:39:10|15802.96|15722.96|15802.97|15722.97|15802.99|15722.99|15802.56|15722.56|9
1727278760000|2024-09-25 15:39:20|15802.68|15722.68|15802.53|15722.53|15804.11|15724.11|15802.53|15722.53|9
1727278770000|2024-09-25 15:39:30|15802.34|15722.34|15802.81|15722.81|15802.83|15722.83|15801.73|15721.73|9
1727278780000|2024-09-25 15:39:40|15802.78|15722.78|15802.45|15722.45|15802.8|15722.8|15802.45|15722.45|10
1727278790000|2024-09-25 15:39:50|15802.4|15722.4|15798.58|15718.58|15802.4|15722.4|15798.58|15718.58|10
1727278800000|2024-09-25 15:40:00|15798.57|15718.57|15802.04|15722.04|15802.04|15722.04|15798.57|15718.57|10
1727278810000|2024-09-25 15:40:10|15802.39|15722.39|15802.07|15722.07|15802.5|15722.5|15801.12|15721.12|10
1727278820000|2024-09-25 15:40:20|15802.22|15722.22|15801.55|15721.55|15802.89|15722.89|15801.55|15721.55|5
1727278830000|2024-09-25 15:40:30|15801.3|15721.3|15802.11|15722.11|15803.75|15723.75|15801.3|15721.3|10
1727278840000|2024-09-25 15:40:40|15802|15722|15801.03|15721.03|15802|15722|15801|15721|10
1727278850000|2024-09-25 15:40:50|15801.02|15721.02|15801.04|15721.04|15801.09|15721.09|15800.42|15720.42|9
1727278860000|2024-09-25 15:41:00|15801.02|15721.02|15798.84|15718.84|15801.33|15721.33|15798.84|15718.84|9
1727278870000|2024-09-25 15:41:10|15798.57|15718.57|15797.37|15717.37|15798.68|15718.68|15796.42|15716.42|10
1727278880000|2024-09-25 15:41:20|15798.13|15718.13|15796.92|15716.92|15798.13|15718.13|15795.46|15715.46|10
1727278890000|2024-09-25 15:41:30|15796.3|15716.3|15797.98|15717.98|15797.98|15717.98|15796.3|15716.3|10
1727278900000|2024-09-25 15:41:40|15797.99|15717.99|15798.2|15718.2|15798.6|15718.6|15797.93|15717.93|9
1727278910000|2024-09-25 15:41:50|15797.94|15717.94|15798|15718|15798|15718|15797.77|15717.77|7
1727278920000|2024-09-25 15:42:00|15798.09|15718.09|15798.76|15718.76|15798.78|15718.78|15797.19|15717.19|9
1727278930000|2024-09-25 15:42:10|15798.73|15718.73|15800.24|15720.24|15800.24|15720.24|15798.3|15718.3|10
1727278940000|2024-09-25 15:42:20|15800.43|15720.43|15801.51|15721.51|15801.64|15721.64|15800.43|15720.43|10
1727278950000|2024-09-25 15:42:30|15801.25|15721.25|15798.37|15718.37|15801.66|15721.66|15798.37|15718.37|10
1727278960000|2024-09-25 15:42:40|15798.35|15718.35|15797.34|15717.34|15798.46|15718.46|15797.34|15717.34|9
1727278970000|2024-09-25 15:42:50|15797.38|15717.38|15796.9|15716.9|15797.38|15717.38|15796.9|15716.9|8
1727278980000|2024-09-25 15:43:00|15796.72|15716.72|15789.75|15709.75|15796.82|15716.82|15789.75|15709.75|9
1727278990000|2024-09-25 15:43:10|15789.69|15709.69|15788.53|15708.53|15789.69|15709.69|15788.53|15708.53|10
1727279000000|2024-09-25 15:43:20|15788.5|15708.5|15786.38|15706.38|15788.54|15708.54|15786.38|15706.38|9
1727279010000|2024-09-25 15:43:30|15787.05|15707.05|15786.7|15706.7|15787.22|15707.22|15786.21|15706.21|9
1727279020000|2024-09-25 15:43:40|15786.71|15706.71|15786.6|15706.6|15788.34|15708.34|15786.6|15706.6|9
1727279030000|2024-09-25 15:43:50|15786.55|15706.55|15786.39|15706.39|15787.08|15707.08|15786.39|15706.39|9
1727279040000|2024-09-25 15:44:00|15785.86|15705.86|15784.43|15704.43|15785.89|15705.89|15784.43|15704.43|9
1727279050000|2024-09-25 15:44:10|15784.31|15704.31|15783.19|15703.19|15784.31|15704.31|15783.19|15703.19|9
1727279060000|2024-09-25 15:44:20|15783.2|15703.2|15784.2|15704.2|15784.45|15704.45|15782.87|15702.87|10
1727279070000|2024-09-25 15:44:30|15784.26|15704.26|15784.49|15704.49|15784.59|15704.59|15784.07|15704.07|9
1727279080000|2024-09-25 15:44:40|15784.25|15704.25|15784.48|15704.48|15784.48|15704.48|15784.05|15704.05|8
1727279090000|2024-09-25 15:44:50|15784.28|15704.28|15786.12|15706.12|15786.12|15706.12|15784.28|15704.28|10
1727279100000|2024-09-25 15:45:00|15786.26|15706.26|15786.57|15706.57|15786.57|15706.57|15786|15706|9
1727279110000|2024-09-25 15:45:10|15787.1|15707.1|15786.53|15706.53|15787.46|15707.46|15786.17|15706.17|10
1727279120000|2024-09-25 15:45:20|15786.41|15706.41|15784.4|15704.4|15786.41|15706.41|15784.08|15704.08|9
1727279130000|2024-09-25 15:45:30|15784.36|15704.36|15783.06|15703.06|15784.36|15704.36|15783.05|15703.05|8
1727279140000|2024-09-25 15:45:40|15782.96|15702.96|15782.69|15702.69|15783.08|15703.08|15782.69|15702.69|10
1727279150000|2024-09-25 15:45:50|15782.77|15702.77|15781.13|15701.13|15782.77|15702.77|15780.57|15700.57|8
1727279160000|2024-09-25 15:46:00|15781.15|15701.15|15781.9|15701.9|15782.57|15702.57|15781.15|15701.15|9
1727279170000|2024-09-25 15:46:10|15781.89|15701.89|15783.02|15703.02|15783.02|15703.02|15781.87|15701.87|9
1727279180000|2024-09-25 15:46:20|15784.11|15704.11|15783.41|15703.41|15784.27|15704.27|15783.41|15703.41|10
1727279190000|2024-09-25 15:46:30|15783.4|15703.4|15784.7|15704.7|15785.23|15705.23|15783.4|15703.4|10
1727279200000|2024-09-25 15:46:40|15785.07|15705.07|15784.74|15704.74|15785.37|15705.37|15784.54|15704.54|10
1727279210000|2024-09-25 15:46:50|15784.02|15704.02|15783.92|15703.92|15784.66|15704.66|15783.92|15703.92|8
1727279220000|2024-09-25 15:47:00|15783.91|15703.91|15780.98|15700.98|15783.91|15703.91|15780.98|15700.98|10
1727279230000|2024-09-25 15:47:10|15780.89|15700.89|15778.8|15698.8|15780.89|15700.89|15778.6|15698.6|9
1727279240000|2024-09-25 15:47:20|15778.39|15698.39|15773.07|15693.07|15778.39|15698.39|15772.33|15692.33|10
1727279250000|2024-09-25 15:47:30|15773.35|15693.35|15773.54|15693.54|15774.4|15694.4|15773.35|15693.35|10
1727279260000|2024-09-25 15:47:40|15773.16|15693.16|15771.45|15691.45|15773.68|15693.68|15771.45|15691.45|9
1727279270000|2024-09-25 15:47:50|15771.68|15691.68|15771.74|15691.74|15772.17|15692.17|15771.64|15691.64|10
1727279280000|2024-09-25 15:48:00|15771.71|15691.71|15767.92|15687.92|15772.1|15692.1|15767.92|15687.92|9
1727279290000|2024-09-25 15:48:10|15767.78|15687.78|15768.25|15688.25|15768.79|15688.79|15767.78|15687.78|10
1727279300000|2024-09-25 15:48:20|15767.68|15687.68|15765.44|15685.44|15767.68|15687.68|15764.7|15684.7|10
1727279310000|2024-09-25 15:48:30|15765.64|15685.64|15764.72|15684.72|15765.84|15685.84|15764.53|15684.53|10
1727279320000|2024-09-25 15:48:40|15764.49|15684.49|15762.02|15682.02|15764.53|15684.53|15762.02|15682.02|10
1727279330000|2024-09-25 15:48:50|15762.8|15682.8|15760.33|15680.33|15762.8|15682.8|15759.91|15679.91|10
1727279340000|2024-09-25 15:49:00|15760.08|15680.08|15760.04|15680.04|15760.2|15680.2|15759.24|15679.24|9
1727279350000|2024-09-25 15:49:10|15759.88|15679.88|15757.61|15677.61|15759.88|15679.88|15757.61|15677.61|9
1727279360000|2024-09-25 15:49:20|15757.53|15677.53|15757.67|15677.67|15757.85|15677.85|15757.3|15677.3|9
1727279370000|2024-09-25 15:49:30|15757.88|15677.88|15758.17|15678.17|15758.86|15678.86|15756.96|15676.96|10
1727279380000|2024-09-25 15:49:40|15758.44|15678.44|15758.19|15678.19|15759.29|15679.29|15757.65|15677.65|10
1727279390000|2024-09-25 15:49:50|15758.42|15678.42|15757.65|15677.65|15759.04|15679.04|15757.53|15677.53|8
1727279400000|2024-09-25 15:50:00|15757.46|15677.46|15757.48|15677.48|15757.48|15677.48|15755.87|15675.87|10
1727279410000|2024-09-25 15:50:10|15757.49|15677.49|15757.02|15677.02|15757.49|15677.49|15756.69|15676.69|9
1727279420000|2024-09-25 15:50:20|15756.68|15676.68|15754.98|15674.98|15756.76|15676.76|15754.93|15674.93|10
1727279430000|2024-09-25 15:50:30|15754.94|15674.94|15755.58|15675.58|15756.19|15676.19|15754.94|15674.94|10
1727279440000|2024-09-25 15:50:40|15756.29|15676.29|15756.08|15676.08|15756.29|15676.29|15755.49|15675.49|9
1727279450000|2024-09-25 15:50:50|15755.98|15675.98|15755.76|15675.76|15755.98|15675.98|15755.62|15675.62|8
1727279460000|2024-09-25 15:51:00|15755.81|15675.81|15756.26|15676.26|15756.33|15676.33|15755.5|15675.5|10
1727279470000|2024-09-25 15:51:10|15756.23|15676.23|15758.04|15678.04|15758.04|15678.04|15756.22|15676.22|9
1727279480000|2024-09-25 15:51:20|15758.06|15678.06|15757.98|15677.98|15758.3|15678.3|15757.76|15677.76|10
1727279490000|2024-09-25 15:51:30|15757.8|15677.8|15757.14|15677.14|15758.58|15678.58|15756.95|15676.95|9
1727279500000|2024-09-25 15:51:40|15757.18|15677.18|15758.11|15678.11|15758.11|15678.11|15756.74|15676.74|9
1727279510000|2024-09-25 15:51:50|15757.42|15677.42|15756.38|15676.38|15757.49|15677.49|15756.38|15676.38|9
1727279520000|2024-09-25 15:52:00|15756.39|15676.39|15753.79|15673.79|15756.39|15676.39|15753.79|15673.79|9
1727279530000|2024-09-25 15:52:10|15753.69|15673.69|15745.21|15665.21|15753.75|15673.75|15745.16|15665.16|10
1727279540000|2024-09-25 15:52:20|15745.16|15665.16|15745.3|15665.3|15746.05|15666.05|15743.8|15663.8|10
1727279550000|2024-09-25 15:52:30|15745.87|15665.87|15743.22|15663.22|15745.89|15665.89|15741.9|15661.9|10
1727279560000|2024-09-25 15:52:40|15743.26|15663.26|15743.47|15663.47|15743.47|15663.47|15742.11|15662.11|9
1727279570000|2024-09-25 15:52:50|15745|15665|15748.03|15668.03|15748.03|15668.03|15745|15665|10
1727279580000|2024-09-25 15:53:00|15747.76|15667.76|15749.65|15669.65|15749.65|15669.65|15747.02|15667.02|10
1727279590000|2024-09-25 15:53:10|15749.09|15669.09|15750.08|15670.08|15750.18|15670.18|15749.09|15669.09|8
1727279600000|2024-09-25 15:53:20|15750.2|15670.2|15749.04|15669.04|15750.2|15670.2|15748.56|15668.56|10
1727279610000|2024-09-25 15:53:30|15748.03|15668.03|15747.3|15667.3|15748.36|15668.36|15746.93|15666.93|10
1727279620000|2024-09-25 15:53:40|15747.21|15667.21|15748.94|15668.94|15748.94|15668.94|15747.17|15667.17|9
1727279630000|2024-09-25 15:53:50|15747.97|15667.97|15745.43|15665.43|15748.47|15668.47|15745.43|15665.43|9
1727279640000|2024-09-25 15:54:00|15745.42|15665.42|15745|15665|15745.42|15665.42|15743.99|15663.99|9
1727279650000|2024-09-25 15:54:10|15744.96|15664.96|15747.09|15667.09|15747.09|15667.09|15744.96|15664.96|9
1727279660000|2024-09-25 15:54:20|15747.23|15667.23|15746.47|15666.47|15747.51|15667.51|15746.47|15666.47|9
1727279670000|2024-09-25 15:54:30|15746.46|15666.46|15746.64|15666.64|15746.64|15666.64|15744.97|15664.97|10
1727279680000|2024-09-25 15:54:40|15747.34|15667.34|15749.55|15669.55|15749.55|15669.55|15747.01|15667.01|10
1727279690000|2024-09-25 15:54:50|15749.56|15669.56|15748.85|15668.85|15749.65|15669.65|15748.85|15668.85|9
1727279700000|2024-09-25 15:55:00|15748.91|15668.91|15748.71|15668.71|15749.25|15669.25|15748.45|15668.45|9
1727279710000|2024-09-25 15:55:10|15748.72|15668.72|15743.7|15663.7|15748.72|15668.72|15741.44|15661.44|10
1727279720000|2024-09-25 15:55:20|15743.37|15663.37|15742.27|15662.27|15744.86|15664.86|15742.27|15662.27|10
1727279730000|2024-09-25 15:55:30|15741.57|15661.57|15740.13|15660.13|15742.41|15662.41|15739.7|15659.7|9
1727279740000|2024-09-25 15:55:40|15739.82|15659.82|15739.94|15659.94|15740.07|15660.07|15739.49|15659.49|8
1727279750000|2024-09-25 15:55:50|15739.28|15659.28|15738.8|15658.8|15739.73|15659.73|15738.8|15658.8|9
1727279760000|2024-09-25 15:56:00|15738.77|15658.77|15737.52|15657.52|15738.77|15658.77|15737.21|15657.21|9
1727279770000|2024-09-25 15:56:10|15737.11|15657.11|15732.46|15652.46|15737.11|15657.11|15732.46|15652.46|10
1727279780000|2024-09-25 15:56:20|15726.03|15646.03|15719.58|15639.58|15726.03|15646.03|15719.58|15639.58|10
1727279790000|2024-09-25 15:56:30|15719.23|15639.23|15720.71|15640.71|15720.71|15640.71|15718.58|15638.58|10
1727279800000|2024-09-25 15:56:40|15720.83|15640.83|15722.94|15642.94|15722.94|15642.94|15720.68|15640.68|9
1727279810000|2024-09-25 15:56:50|15723.03|15643.03|15724.94|15644.94|15725.63|15645.63|15722.94|15642.94|10
1727279820000|2024-09-25 15:57:00|15724.92|15644.92|15719.48|15639.48|15724.92|15644.92|15719.48|15639.48|10
1727279830000|2024-09-25 15:57:10|15719.28|15639.28|15718.65|15638.65|15719.28|15639.28|15717.9|15637.9|9
1727279840000|2024-09-25 15:57:20|15717.73|15637.73|15715.02|15635.02|15718.35|15638.35|15714.74|15634.74|9
1727279850000|2024-09-25 15:57:30|15715.62|15635.62|15713.15|15633.15|15715.62|15635.62|15710.93|15630.93|9
1727279860000|2024-09-25 15:57:40|15713.18|15633.18|15709.79|15629.79|15713.2|15633.2|15709.46|15629.46|10
1727279870000|2024-09-25 15:57:50|15709.75|15629.75|15709.68|15629.68|15709.75|15629.75|15708.62|15628.62|10
1727279880000|2024-09-25 15:58:00|15709.82|15629.82|15711.41|15631.41|15711.49|15631.49|15709.82|15629.82|10
1727279890000|2024-09-25 15:58:10|15711.74|15631.74|15712.8|15632.8|15713.42|15633.42|15711.74|15631.74|9
1727279900000|2024-09-25 15:58:20|15713.7|15633.7|15713.54|15633.54|15715.98|15635.98|15713.33|15633.33|10
1727279910000|2024-09-25 15:58:30|15713.09|15633.09|15712.37|15632.37|15713.09|15633.09|15711.57|15631.57|7
1727279920000|2024-09-25 15:58:40|15712.18|15632.18|15711.88|15631.88|15712.56|15632.56|15711.77|15631.77|9
1727279930000|2024-09-25 15:58:50|15711.5|15631.5|15712.16|15632.16|15712.18|15632.18|15711.5|15631.5|9
1727279940000|2024-09-25 15:59:00|15712.1|15632.1|15713.95|15633.95|15713.99|15633.99|15712.1|15632.1|9
1727279950000|2024-09-25 15:59:10|15714.05|15634.05|15714.17|15634.17|15714.17|15634.17|15712.65|15632.65|10
1727279960000|2024-09-25 15:59:20|15714.19|15634.19|15715.11|15635.11|15715.71|15635.71|15714.18|15634.18|10
1727279970000|2024-09-25 15:59:30|15715.5|15635.5|15715.01|15635.01|15716.29|15636.29|15715.01|15635.01|10
1727279980000|2024-09-25 15:59:40|15714.86|15634.86|15715.7|15635.7|15715.9|15635.9|15714.74|15634.74|10
1727279990000|2024-09-25 15:59:50|15715.94|15635.94|15716.65|15636.65|15716.87|15636.87|15715.7|15635.7|10
1727280000000|2024-09-25 16:00:00|15717.3|15637.3|15718.56|15638.56|15718.56|15638.56|15716.58|15636.58|10
1727280010000|2024-09-25 16:00:10|15718.68|15638.68|15719.03|15639.03|15719.03|15639.03|15717.57|15637.57|10
1727280020000|2024-09-25 16:00:20|15718.65|15638.65|15712.12|15632.12|15718.65|15638.65|15712.05|15632.05|10
1727280030000|2024-09-25 16:00:30|15711.87|15631.87|15713.39|15633.39|15713.39|15633.39|15710.15|15630.15|10
1727280040000|2024-09-25 16:00:40|15712.86|15632.86|15712.44|15632.44|15714.25|15634.25|15712.44|15632.44|10
1727280050000|2024-09-25 16:00:50|15714.34|15634.34|15713.69|15633.69|15714.34|15634.34|15712.21|15632.21|10
1727280060000|2024-09-25 16:01:00|15713.99|15633.99|15714.12|15634.12|15715.07|15635.07|15713.32|15633.32|8
1727280070000|2024-09-25 16:01:10|15713.84|15633.84|15714.02|15634.02|15714.02|15634.02|15713.27|15633.27|9
1727280080000|2024-09-25 16:01:20|15714.69|15634.69|15717.04|15637.04|15717.98|15637.98|15714.69|15634.69|10
1727280090000|2024-09-25 16:01:30|15716.61|15636.61|15717.31|15637.31|15718.72|15638.72|15716.61|15636.61|10
1727280100000|2024-09-25 16:01:40|15716.73|15636.73|15719.31|15639.31|15719.31|15639.31|15716.73|15636.73|10
1727280110000|2024-09-25 16:01:50|15718.57|15638.57|15721.51|15641.51|15721.51|15641.51|15717.7|15637.7|9
1727280120000|2024-09-25 16:02:00|15721.23|15641.23|15724.29|15644.29|15724.51|15644.51|15721.23|15641.23|9
1727280130000|2024-09-25 16:02:10|15724.48|15644.48|15724.52|15644.52|15725.29|15645.29|15723.84|15643.84|10
1727280140000|2024-09-25 16:02:20|15724.96|15644.96|15725.54|15645.54|15725.6|15645.6|15724.79|15644.79|8
1727280150000|2024-09-25 16:02:30|15724.46|15644.46|15724.78|15644.78|15725.2|15645.2|15724.12|15644.12|9
1727280160000|2024-09-25 16:02:40|15724.89|15644.89|15722.71|15642.71|15724.89|15644.89|15722.71|15642.71|10
1727280170000|2024-09-25 16:02:50|15722.66|15642.66|15721.39|15641.39|15722.66|15642.66|15720.76|15640.76|10
1727280180000|2024-09-25 16:03:00|15721.17|15641.17|15722.12|15642.12|15722.3|15642.3|15721.05|15641.05|9
1727280190000|2024-09-25 16:03:10|15722.17|15642.17|15722.81|15642.81|15723.67|15643.67|15721.46|15641.46|8
1727280200000|2024-09-25 16:03:20|15723.59|15643.59|15724.45|15644.45|15724.45|15644.45|15722.9|15642.9|10
1727280210000|2024-09-25 16:03:30|15722.51|15642.51|15723.22|15643.22|15723.22|15643.22|15722.48|15642.48|9
1727280220000|2024-09-25 16:03:40|15720.67|15640.67|15719.92|15639.92|15720.67|15640.67|15719.12|15639.12|10
1727280230000|2024-09-25 16:03:50|15718.63|15638.63|15715.72|15635.72|15718.63|15638.63|15715.72|15635.72|9
1727280240000|2024-09-25 16:04:00|15715.03|15635.03|15713.31|15633.31|15715.06|15635.06|15713.31|15633.31|9
1727280250000|2024-09-25 16:04:10|15713.8|15633.8|15714.06|15634.06|15714.06|15634.06|15713.25|15633.25|10
1727280260000|2024-09-25 16:04:20|15713.05|15633.05|15712.47|15632.47|15713.17|15633.17|15712.47|15632.47|10
1727280270000|2024-09-25 16:04:30|15712.58|15632.58|15712.27|15632.27|15713.29|15633.29|15712.09|15632.09|9
1727280280000|2024-09-25 16:04:40|15712.22|15632.22|15712.6|15632.6|15712.67|15632.67|15712.22|15632.22|9
1727280290000|2024-09-25 16:04:50|15712.81|15632.81|15715.3|15635.3|15715.3|15635.3|15712.46|15632.46|10
1727280300000|2024-09-25 16:05:00|15715.43|15635.43|15713.51|15633.51|15715.43|15635.43|15712.53|15632.53|8
1727280310000|2024-09-25 16:05:10|15713.42|15633.42|15710.12|15630.12|15713.42|15633.42|15709.75|15629.75|10
1727280320000|2024-09-25 16:05:20|15710.26|15630.26|15708.25|15628.25|15710.26|15630.26|15708.06|15628.06|10
1727280330000|2024-09-25 16:05:30|15707.57|15627.57|15707.27|15627.27|15708.6|15628.6|15707.27|15627.27|10
1727280340000|2024-09-25 16:05:40|15707.19|15627.19|15707.25|15627.25|15707.3|15627.3|15706.91|15626.91|10
1727280350000|2024-09-25 16:05:50|15707.32|15627.32|15706.58|15626.58|15707.49|15627.49|15706.29|15626.29|10
1727280360000|2024-09-25 16:06:00|15706.82|15626.82|15710.11|15630.11|15710.22|15630.22|15706.27|15626.27|9
1727280370000|2024-09-25 16:06:10|15709.24|15629.24|15706.73|15626.73|15709.24|15629.24|15705.81|15625.81|10
1727280380000|2024-09-25 16:06:20|15706.42|15626.42|15701.99|15621.99|15707.36|15627.36|15701.52|15621.52|10
1727280390000|2024-09-25 16:06:30|15701.97|15621.97|15703.32|15623.32|15703.58|15623.58|15701.94|15621.94|9
1727280400000|2024-09-25 16:06:40|15703.27|15623.27|15703.42|15623.42|15703.44|15623.44|15703.27|15623.27|9
1727280410000|2024-09-25 16:06:50|15703.44|15623.44|15706.89|15626.89|15706.89|15626.89|15703.44|15623.44|10
1727280420000|2024-09-25 16:07:00|15707.47|15627.47|15714.08|15634.08|15714.96|15634.96|15707.47|15627.47|10
1727280430000|2024-09-25 16:07:10|15713.85|15633.85|15713.62|15633.62|15714.09|15634.09|15713.11|15633.11|10
1727280440000|2024-09-25 16:07:20|15714|15634|15721.64|15641.64|15721.64|15641.64|15714|15634|9
1727280450000|2024-09-25 16:07:30|15721.59|15641.59|15719.23|15639.23|15721.77|15641.77|15718.86|15638.86|10
1727280460000|2024-09-25 16:07:40|15724.15|15644.15|15724.5|15644.5|15724.5|15644.5|15723.38|15643.38|8
1727280470000|2024-09-25 16:07:50|15724.53|15644.53|15723.1|15643.1|15724.53|15644.53|15722.95|15642.95|10
1727280480000|2024-09-25 16:08:00|15723.53|15643.53|15725.09|15645.09|15725.09|15645.09|15723.4|15643.4|9
1727280490000|2024-09-25 16:08:10|15725.11|15645.11|15726.9|15646.9|15726.9|15646.9|15725.11|15645.11|9
1727280500000|2024-09-25 16:08:20|15727.58|15647.58|15731.23|15651.23|15731.23|15651.23|15727.58|15647.58|10
1727280510000|2024-09-25 16:08:30|15731.17|15651.17|15732.74|15652.74|15732.74|15652.74|15730.45|15650.45|10
1727280520000|2024-09-25 16:08:40|15732.59|15652.59|15731.49|15651.49|15732.7|15652.7|15731.49|15651.49|10
1727280530000|2024-09-25 16:08:50|15731.48|15651.48|15732.27|15652.27|15732.55|15652.55|15731.48|15651.48|10
1727280540000|2024-09-25 16:09:00|15732.17|15652.17|15731.88|15651.88|15732.2|15652.2|15731.81|15651.81|10
1727280550000|2024-09-25 16:09:10|15732.05|15652.05|15733.12|15653.12|15733.12|15653.12|15732.04|15652.04|8
1727280560000|2024-09-25 16:09:20|15733.25|15653.25|15733.98|15653.98|15733.98|15653.98|15733.16|15653.16|9
1727280570000|2024-09-25 16:09:30|15734.06|15654.06|15736.01|15656.01|15736.01|15656.01|15734.06|15654.06|9
1727280580000|2024-09-25 16:09:40|15735.94|15655.94|15743.35|15663.35|15743.35|15663.35|15735.92|15655.92|9
1727280590000|2024-09-25 16:09:50|15743.02|15663.02|15741.64|15661.64|15744.23|15664.23|15741.54|15661.54|9
1727280600000|2024-09-25 16:10:00|15741.63|15661.63|15744.12|15664.12|15744.65|15664.65|15741.63|15661.63|7
1727280610000|2024-09-25 16:10:10|15743.93|15663.93|15744.88|15664.88|15744.88|15664.88|15743.93|15663.93|10
1727280620000|2024-09-25 16:10:20|15744.86|15664.86|15743.41|15663.41|15744.86|15664.86|15742.85|15662.85|10
1727280630000|2024-09-25 16:10:30|15743.38|15663.38|15744.91|15664.91|15745.38|15665.38|15743.38|15663.38|10
1727280640000|2024-09-25 16:10:40|15745.17|15665.17|15746.73|15666.73|15747.72|15667.72|15745.17|15665.17|10
1727280650000|2024-09-25 16:10:50|15746.71|15666.71|15743.82|15663.82|15746.87|15666.87|15743.82|15663.82|10
1727280660000|2024-09-25 16:11:00|15744.2|15664.2|15741.95|15661.95|15745.02|15665.02|15741.95|15661.95|9
1727280670000|2024-09-25 16:11:10|15742.7|15662.7|15740.95|15660.95|15742.7|15662.7|15740.95|15660.95|7
1727280680000|2024-09-25 16:11:20|15740.93|15660.93|15735.75|15655.75|15740.95|15660.95|15735.75|15655.75|10
1727280690000|2024-09-25 16:11:30|15735.86|15655.86|15734.11|15654.11|15735.86|15655.86|15734.11|15654.11|7
1727280700000|2024-09-25 16:11:40|15733.96|15653.96|15734.06|15654.06|15734.38|15654.38|15733.96|15653.96|9
1727280710000|2024-09-25 16:11:50|15733.27|15653.27|15729.94|15649.94|15733.27|15653.27|15729.01|15649.01|7
1727280720000|2024-09-25 16:12:00|15729.84|15649.84|15729.46|15649.46|15730.48|15650.48|15729.46|15649.46|9
1727280730000|2024-09-25 16:12:10|15729.44|15649.44|15728.84|15648.84|15729.6|15649.6|15727.34|15647.34|10
1727280740000|2024-09-25 16:12:20|15729.19|15649.19|15730.89|15650.89|15730.89|15650.89|15729.19|15649.19|8
1727280750000|2024-09-25 16:12:30|15730.99|15650.99|15732.12|15652.12|15732.12|15652.12|15730.99|15650.99|9
1727280760000|2024-09-25 16:12:40|15732.13|15652.13|15732.23|15652.23|15732.25|15652.25|15731.58|15651.58|10
1727280770000|2024-09-25 16:12:50|15732.31|15652.31|15734.82|15654.82|15734.93|15654.93|15732|15652|9
1727280780000|2024-09-25 16:13:00|15734.49|15654.49|15733.74|15653.74|15735.13|15655.13|15733.74|15653.74|10
1727280790000|2024-09-25 16:13:10|15733.78|15653.78|15734.45|15654.45|15734.51|15654.51|15733.78|15653.78|9
1727280800000|2024-09-25 16:13:20|15734.44|15654.44|15731.93|15651.93|15734.61|15654.61|15731.93|15651.93|9
1727280810000|2024-09-25 16:13:30|15732.01|15652.01|15730.86|15650.86|15732.01|15652.01|15730.7|15650.7|10
1727280820000|2024-09-25 16:13:40|15730.66|15650.66|15730.62|15650.62|15730.7|15650.7|15730.62|15650.62|8
1727280830000|2024-09-25 16:13:50|15731.09|15651.09|15736.19|15656.19|15736.19|15656.19|15731.09|15651.09|10
1727280840000|2024-09-25 16:14:00|15736.32|15656.32|15737.24|15657.24|15738.8|15658.8|15736.32|15656.32|10
1727280850000|2024-09-25 16:14:10|15736.94|15656.94|15738.05|15658.05|15738.08|15658.08|15736.35|15656.35|10
1727280860000|2024-09-25 16:14:20|15738.04|15658.04|15735.3|15655.3|15738.2|15658.2|15734.18|15654.18|9
1727280870000|2024-09-25 16:14:30|15735.77|15655.77|15735.93|15655.93|15736.1|15656.1|15735.17|15655.17|10
1727280880000|2024-09-25 16:14:40|15735.92|15655.92|15735.49|15655.49|15735.92|15655.92|15735.47|15655.47|9
1727280890000|2024-09-25 16:14:50|15735.48|15655.48|15734.77|15654.77|15735.48|15655.48|15734.76|15654.76|9
1727280900000|2024-09-25 16:15:00|15734.73|15654.73|15734.79|15654.79|15735.94|15655.94|15734.64|15654.64|10
1727280910000|2024-09-25 16:15:10|15734.8|15654.8|15732.61|15652.61|15734.8|15654.8|15732.53|15652.53|9
1727280920000|2024-09-25 16:15:20|15732.49|15652.49|15732.13|15652.13|15734.7|15654.7|15732.13|15652.13|8
1727280930000|2024-09-25 16:15:30|15732.2|15652.2|15731.49|15651.49|15732.35|15652.35|15731.47|15651.47|10
1727280940000|2024-09-25 16:15:40|15731.5|15651.5|15731.66|15651.66|15732.49|15652.49|15731.42|15651.42|8
1727280950000|2024-09-25 16:15:50|15731.9|15651.9|15730.78|15650.78|15733.52|15653.52|15730.78|15650.78|8
1727280960000|2024-09-25 16:16:00|15730.89|15650.89|15727.84|15647.84|15730.89|15650.89|15727.84|15647.84|9
1727280970000|2024-09-25 16:16:10|15728.03|15648.03|15728.96|15648.96|15728.96|15648.96|15727.48|15647.48|9
1727280980000|2024-09-25 16:16:20|15728.22|15648.22|15731.58|15651.58|15731.58|15651.58|15727.66|15647.66|10
1727280990000|2024-09-25 16:16:30|15731.61|15651.61|15733.31|15653.31|15733.6|15653.6|15731.61|15651.61|8
1727281000000|2024-09-25 16:16:40|15733.29|15653.29|15735.42|15655.42|15735.42|15655.42|15732.96|15652.96|10
1727281010000|2024-09-25 16:16:50|15736.2|15656.2|15736.75|15656.75|15737.32|15657.32|15736.1|15656.1|8
1727281020000|2024-09-25 16:17:00|15736.76|15656.76|15736.53|15656.53|15738.14|15658.14|15736.32|15656.32|10
1727281030000|2024-09-25 16:17:10|15736.39|15656.39|15736.14|15656.14|15737.29|15657.29|15735.09|15655.09|10
1727281040000|2024-09-25 16:17:20|15736.15|15656.15|15736.06|15656.06|15736.36|15656.36|15735.74|15655.74|9
1727281050000|2024-09-25 16:17:30|15737.01|15657.01|15737.53|15657.53|15737.57|15657.57|15737.01|15657.01|8
1727281060000|2024-09-25 16:17:40|15737.64|15657.64|15737.15|15657.15|15737.68|15657.68|15736.99|15656.99|10
1727281070000|2024-09-25 16:17:50|15737.14|15657.14|15739.1|15659.1|15739.1|15659.1|15737.14|15657.14|8
1727281080000|2024-09-25 16:18:00|15739.2|15659.2|15739.96|15659.96|15739.96|15659.96|15739.2|15659.2|10
1727281090000|2024-09-25 16:18:10|15739.82|15659.82|15740.62|15660.62|15740.62|15660.62|15739.26|15659.26|10
1727281100000|2024-09-25 16:18:20|15740.71|15660.71|15740.74|15660.74|15741.34|15661.34|15739.89|15659.89|8
1727281110000|2024-09-25 16:18:30|15740.73|15660.73|15733.88|15653.88|15740.73|15660.73|15733.88|15653.88|10
1727281120000|2024-09-25 16:18:40|15733.99|15653.99|15730.74|15650.74|15733.99|15653.99|15730.74|15650.74|10
1727281130000|2024-09-25 16:18:50|15730.68|15650.68|15729.33|15649.33|15730.68|15650.68|15729.16|15649.16|9
1727281140000|2024-09-25 16:19:00|15729.26|15649.26|15726.95|15646.95|15729.49|15649.49|15725.74|15645.74|10
1727281150000|2024-09-25 16:19:10|15726.94|15646.94|15726.08|15646.08|15727.44|15647.44|15726.08|15646.08|9
1727281160000|2024-09-25 16:19:20|15726.09|15646.09|15725.74|15645.74|15726.53|15646.53|15725.74|15645.74|9
1727281170000|2024-09-25 16:19:30|15725.69|15645.69|15724.45|15644.45|15725.69|15645.69|15724.45|15644.45|10
1727281180000|2024-09-25 16:19:40|15724.98|15644.98|15725.59|15645.59|15725.59|15645.59|15724.76|15644.76|9
1727281190000|2024-09-25 16:19:50|15725.62|15645.62|15728.33|15648.33|15728.44|15648.44|15725.62|15645.62|10
1727281200000|2024-09-25 16:20:00|15728.88|15648.88|15730.7|15650.7|15730.7|15650.7|15728.88|15648.88|10
1727281210000|2024-09-25 16:20:10|15730.96|15650.96|15731.13|15651.13|15731.66|15651.66|15730.81|15650.81|10
1727281220000|2024-09-25 16:20:20|15731.38|15651.38|15731.34|15651.34|15731.38|15651.38|15730|15650|10
1727281230000|2024-09-25 16:20:30|15731.98|15651.98|15732.56|15652.56|15733.16|15653.16|15731.98|15651.98|10
1727281240000|2024-09-25 16:20:40|15732.55|15652.55|15733.05|15653.05|15733.68|15653.68|15732.05|15652.05|8
1727281250000|2024-09-25 16:20:50|15733.45|15653.45|15735.99|15655.99|15735.99|15655.99|15733.45|15653.45|9
1727281260000|2024-09-25 16:21:00|15736.46|15656.46|15736.09|15656.09|15736.46|15656.46|15736.04|15656.04|9
1727281270000|2024-09-25 16:21:10|15736.06|15656.06|15736.05|15656.05|15736.06|15656.06|15735.69|15655.69|9
1727281280000|2024-09-25 16:21:20|15736.06|15656.06|15738.09|15658.09|15738.33|15658.33|15736.03|15656.03|10
1727281290000|2024-09-25 16:21:30|15737.93|15657.93|15737.22|15657.22|15738.11|15658.11|15737.2|15657.2|7
1727281300000|2024-09-25 16:21:40|15737.19|15657.19|15735.15|15655.15|15737.69|15657.69|15735.15|15655.15|10
1727281310000|2024-09-25 16:21:50|15734.85|15654.85|15734.93|15654.93|15734.97|15654.97|15734.53|15654.53|10
1727281320000|2024-09-25 16:22:00|15734.91|15654.91|15735.76|15655.76|15735.76|15655.76|15734.12|15654.12|8
1727281330000|2024-09-25 16:22:10|15735.78|15655.78|15734.38|15654.38|15735.8|15655.8|15733.57|15653.57|8
1727281340000|2024-09-25 16:22:20|15733.31|15653.31|15735|15655|15735.9|15655.9|15733.3|15653.3|10
1727281350000|2024-09-25 16:22:30|15735.04|15655.04|15735.67|15655.67|15735.67|15655.67|15734.52|15654.52|9
1727281360000|2024-09-25 16:22:40|15735.68|15655.68|15734.98|15654.98|15735.68|15655.68|15734.77|15654.77|8
1727281370000|2024-09-25 16:22:50|15734.71|15654.71|15736.53|15656.53|15736.53|15656.53|15734.71|15654.71|7
1727281380000|2024-09-25 16:23:00|15736.15|15656.15|15734.73|15654.73|15736.15|15656.15|15734.73|15654.73|8
1727281390000|2024-09-25 16:23:10|15734.72|15654.72|15735.28|15655.28|15735.43|15655.43|15734.71|15654.71|9
1727281400000|2024-09-25 16:23:20|15735.29|15655.29|15735.15|15655.15|15735.56|15655.56|15735.07|15655.07|9
1727281410000|2024-09-25 16:23:30|15735.96|15655.96|15735.26|15655.26|15735.96|15655.96|15735.14|15655.14|9
1727281420000|2024-09-25 16:23:40|15735.25|15655.25|15735|15655|15735.33|15655.33|15735|15655|7
1727281430000|2024-09-25 16:23:50|15735.01|15655.01|15733.97|15653.97|15735.37|15655.37|15733.97|15653.97|10
1727281440000|2024-09-25 16:24:00|15734.27|15654.27|15737.57|15657.57|15737.57|15657.57|15734.25|15654.25|9
1727281450000|2024-09-25 16:24:10|15737.52|15657.52|15741.62|15661.62|15741.66|15661.66|15737.52|15657.52|10
1727281460000|2024-09-25 16:24:20|15741.68|15661.68|15742.49|15662.49|15742.69|15662.69|15741.68|15661.68|10
1727281470000|2024-09-25 16:24:30|15742.51|15662.51|15743.2|15663.2|15743.2|15663.2|15742.51|15662.51|9
1727281480000|2024-09-25 16:24:40|15743.19|15663.19|15745.6|15665.6|15745.6|15665.6|15743.19|15663.19|9
1727281490000|2024-09-25 16:24:50|15745.91|15665.91|15745.87|15665.87|15746.26|15666.26|15745.86|15665.86|10
1727281500000|2024-09-25 16:25:00|15745.88|15665.88|15749.83|15669.83|15749.83|15669.83|15745.88|15665.88|8
1727281510000|2024-09-25 16:25:10|15749.88|15669.88|15750.7|15670.7|15750.7|15670.7|15749.88|15669.88|10
1727281520000|2024-09-25 16:25:20|15750.71|15670.71|15750.72|15670.72|15750.77|15670.77|15750.58|15670.58|8
1727281530000|2024-09-25 16:25:30|15750.75|15670.75|15751.11|15671.11|15751.11|15671.11|15750.75|15670.75|9
1727281540000|2024-09-25 16:25:40|15751.36|15671.36|15750.69|15670.69|15751.37|15671.37|15750.69|15670.69|7
1727281550000|2024-09-25 16:25:50|15750.22|15670.22|15749.89|15669.89|15750.34|15670.34|15749.85|15669.85|9
1727281560000|2024-09-25 16:26:00|15749.86|15669.86|15747.53|15667.53|15749.86|15669.86|15747.53|15667.53|10
1727281570000|2024-09-25 16:26:10|15747.36|15667.36|15747.86|15667.86|15747.86|15667.86|15746.59|15666.59|10
1727281580000|2024-09-25 16:26:20|15747.83|15667.83|15748.04|15668.04|15749|15669|15747.83|15667.83|10
1727281590000|2024-09-25 16:26:30|15747.32|15667.32|15746.33|15666.33|15747.32|15667.32|15746.33|15666.33|9
1727281600000|2024-09-25 16:26:40|15746.19|15666.19|15745.68|15665.68|15746.83|15666.83|15745.68|15665.68|9
1727281610000|2024-09-25 16:26:50|15746.09|15666.09|15746.83|15666.83|15746.84|15666.84|15745.63|15665.63|10
1727281620000|2024-09-25 16:27:00|15746.84|15666.84|15748.11|15668.11|15748.11|15668.11|15746.83|15666.83|10
1727281630000|2024-09-25 16:27:10|15748.07|15668.07|15751.1|15671.1|15751.1|15671.1|15748.07|15668.07|9
1727281640000|2024-09-25 16:27:20|15751.77|15671.77|15750.24|15670.24|15752.08|15672.08|15750.12|15670.12|9
1727281650000|2024-09-25 16:27:30|15750.1|15670.1|15750.34|15670.34|15750.34|15670.34|15749.81|15669.81|8
1727281660000|2024-09-25 16:27:40|15750.12|15670.12|15751.33|15671.33|15751.96|15671.96|15750.12|15670.12|10
1727281670000|2024-09-25 16:27:50|15751.92|15671.92|15752.34|15672.34|15753.08|15673.08|15751.92|15671.92|9
1727281680000|2024-09-25 16:28:00|15751.95|15671.95|15751.08|15671.08|15752.51|15672.51|15751.08|15671.08|9
1727281690000|2024-09-25 16:28:10|15751.24|15671.24|15751.15|15671.15|15751.24|15671.24|15750.81|15670.81|8
1727281700000|2024-09-25 16:28:20|15751.22|15671.22|15752.01|15672.01|15752.01|15672.01|15751.22|15671.22|10
1727281710000|2024-09-25 16:28:30|15751.01|15671.01|15747.33|15667.33|15751.01|15671.01|15746.82|15666.82|9
1727281720000|2024-09-25 16:28:40|15747.26|15667.26|15747.62|15667.62|15747.62|15667.62|15747.07|15667.07|8
1727281730000|2024-09-25 16:28:50|15747.61|15667.61|15747.22|15667.22|15747.61|15667.61|15747.22|15667.22|7
1727281740000|2024-09-25 16:29:00|15747.43|15667.43|15747.92|15667.92|15747.92|15667.92|15746.75|15666.75|10
1727281750000|2024-09-25 16:29:10|15747.96|15667.96|15748.03|15668.03|15748.47|15668.47|15747.96|15667.96|10
1727281760000|2024-09-25 16:29:20|15748.38|15668.38|15749.34|15669.34|15749.38|15669.38|15748.38|15668.38|9
1727281770000|2024-09-25 16:29:30|15749.51|15669.51|15750.2|15670.2|15750.23|15670.23|15749.45|15669.45|10
1727281780000|2024-09-25 16:29:40|15750.17|15670.17|15750.73|15670.73|15750.95|15670.95|15750.04|15670.04|10
1727281790000|2024-09-25 16:29:50|15750.89|15670.89|15751.51|15671.51|15751.51|15671.51|15750.79|15670.79|8
1727281800000|2024-09-25 16:30:00|15751.58|15671.58|15751.27|15671.27|15751.59|15671.59|15751.19|15671.19|9
1727281810000|2024-09-25 16:30:10|15751.34|15671.34|15752.48|15672.48|15752.48|15672.48|15751.32|15671.32|7
1727281820000|2024-09-25 16:30:20|15752.32|15672.32|15752.17|15672.17|15752.6|15672.6|15752.17|15672.17|9
1727281830000|2024-09-25 16:30:30|15752.1|15672.1|15753.22|15673.22|15753.22|15673.22|15751.77|15671.77|10
1727281840000|2024-09-25 16:30:40|15753.03|15673.03|15753.34|15673.34|15753.34|15673.34|15752.53|15672.53|9
1727281850000|2024-09-25 16:30:50|15753.09|15673.09|15753.41|15673.41|15753.53|15673.53|15753.09|15673.09|10
1727281860000|2024-09-25 16:31:00|15753.42|15673.42|15749.36|15669.36|15753.42|15673.42|15749|15669|10
1727281870000|2024-09-25 16:31:10|15749.05|15669.05|15748.44|15668.44|15749.37|15669.37|15748.44|15668.44|10
1727281880000|2024-09-25 16:31:20|15747.84|15667.84|15747.6|15667.6|15747.84|15667.84|15747.37|15667.37|10
1727281890000|2024-09-25 16:31:30|15747.76|15667.76|15748.06|15668.06|15748.06|15668.06|15747.21|15667.21|10
1727281900000|2024-09-25 16:31:40|15748.07|15668.07|15746.74|15666.74|15748.12|15668.12|15746.74|15666.74|10
1727281910000|2024-09-25 16:31:50|15746.78|15666.78|15746.85|15666.85|15746.92|15666.92|15746.2|15666.2|9
1727281920000|2024-09-25 16:32:00|15746.71|15666.71|15747.8|15667.8|15748.39|15668.39|15746.71|15666.71|10
1727281930000|2024-09-25 16:32:10|15747.75|15667.75|15750.13|15670.13|15750.13|15670.13|15747.75|15667.75|8
1727281940000|2024-09-25 16:32:20|15749.68|15669.68|15749.95|15669.95|15750.21|15670.21|15749.68|15669.68|10
1727281950000|2024-09-25 16:32:30|15749.99|15669.99|15748.61|15668.61|15750.04|15670.04|15748.61|15668.61|9
1727281960000|2024-09-25 16:32:40|15748.56|15668.56|15747.22|15667.22|15748.57|15668.57|15747.19|15667.19|10
1727281970000|2024-09-25 16:32:50|15747.24|15667.24|15747.07|15667.07|15747.97|15667.97|15747.07|15667.07|10
1727281980000|2024-09-25 16:33:00|15746.98|15666.98|15740.55|15660.55|15746.98|15666.98|15740.34|15660.34|10
1727281990000|2024-09-25 16:33:10|15740.57|15660.57|15737.5|15657.5|15740.57|15660.57|15737.5|15657.5|10
1727282000000|2024-09-25 16:33:20|15737.46|15657.46|15737.12|15657.12|15737.53|15657.53|15737.12|15657.12|9
1727282010000|2024-09-25 16:33:30|15736.47|15656.47|15735.83|15655.83|15736.61|15656.61|15735.83|15655.83|9
1727282020000|2024-09-25 16:33:40|15736.03|15656.03|15735.28|15655.28|15736.03|15656.03|15732.17|15652.17|10
1727282030000|2024-09-25 16:33:50|15735.27|15655.27|15735.04|15655.04|15735.28|15655.28|15735.04|15655.04|5
1727282040000|2024-09-25 16:34:00|15735.62|15655.62|15737.94|15657.94|15737.94|15657.94|15735.62|15655.62|10
1727282050000|2024-09-25 16:34:10|15737.96|15657.96|15738.38|15658.38|15739.19|15659.19|15737.96|15657.96|8
1727282060000|2024-09-25 16:34:20|15738.44|15658.44|15737.5|15657.5|15738.44|15658.44|15737.03|15657.03|9
1727282070000|2024-09-25 16:34:30|15737.91|15657.91|15738.89|15658.89|15738.89|15658.89|15737.84|15657.84|10
1727282080000|2024-09-25 16:34:40|15738.95|15658.95|15743.24|15663.24|15743.24|15663.24|15738.95|15658.95|7
1727282090000|2024-09-25 16:34:50|15743.18|15663.18|15742.83|15662.83|15743.18|15663.18|15742.81|15662.81|6
1727282100000|2024-09-25 16:35:00|15742.81|15662.81|15744.92|15664.92|15745.33|15665.33|15742.81|15662.81|7
1727282110000|2024-09-25 16:35:10|15744.97|15664.97|15744.63|15664.63|15744.97|15664.97|15743.6|15663.6|10
1727282120000|2024-09-25 16:35:20|15744.72|15664.72|15746.78|15666.78|15746.79|15666.79|15744.36|15664.36|8
1727282130000|2024-09-25 16:35:30|15746.8|15666.8|15746.92|15666.92|15747.15|15667.15|15746.8|15666.8|5
1727282140000|2024-09-25 16:35:40|15746.42|15666.42|15746.43|15666.43|15746.63|15666.63|15746.34|15666.34|8
1727282150000|2024-09-25 16:35:50|15746.41|15666.41|15746.44|15666.44|15746.76|15666.76|15746.39|15666.39|6
1727282160000|2024-09-25 16:36:00|15746.75|15666.75|15747.28|15667.28|15747.28|15667.28|15746.51|15666.51|10
1727282170000|2024-09-25 16:36:10|15747.46|15667.46|15747.46|15667.46|15747.46|15667.46|15747.12|15667.12|7
1727282180000|2024-09-25 16:36:20|15747.45|15667.45|15750.62|15670.62|15750.62|15670.62|15747.45|15667.45|10
1727282190000|2024-09-25 16:36:30|15749.87|15669.87|15749.29|15669.29|15749.87|15669.87|15749.29|15669.29|10
1727282200000|2024-09-25 16:36:40|15748.95|15668.95|15749.82|15669.82|15750.3|15670.3|15748.95|15668.95|8
1727282210000|2024-09-25 16:36:50|15750.24|15670.24|15751.2|15671.2|15751.59|15671.59|15750.24|15670.24|10
1727282220000|2024-09-25 16:37:00|15751.23|15671.23|15750.94|15670.94|15751.23|15671.23|15750.36|15670.36|10
1727282230000|2024-09-25 16:37:10|15750.96|15670.96|15751.1|15671.1|15751.18|15671.18|15750.96|15670.96|9
1727282240000|2024-09-25 16:37:20|15752.11|15672.11|15752.36|15672.36|15752.36|15672.36|15751.99|15671.99|10
1727282250000|2024-09-25 16:37:30|15752.49|15672.49|15753.77|15673.77|15755.08|15675.08|15751.48|15671.48|9
1727282260000|2024-09-25 16:37:40|15755.22|15675.22|15755.59|15675.59|15755.59|15675.59|15754.92|15674.92|9
1727282270000|2024-09-25 16:37:50|15755.2|15675.2|15755.23|15675.23|15755.91|15675.91|15755.2|15675.2|10
1727282280000|2024-09-25 16:38:00|15755.21|15675.21|15757.22|15677.22|15757.72|15677.72|15755.16|15675.16|10
1727282290000|2024-09-25 16:38:10|15757.21|15677.21|15757.16|15677.16|15757.74|15677.74|15756.93|15676.93|10
1727282300000|2024-09-25 16:38:20|15757.43|15677.43|15755.57|15675.57|15757.43|15677.43|15755.46|15675.46|9
1727282310000|2024-09-25 16:38:30|15755.67|15675.67|15756.08|15676.08|15756.08|15676.08|15755.29|15675.29|7
1727282320000|2024-09-25 16:38:40|15756.13|15676.13|15755.1|15675.1|15757.04|15677.04|15755.1|15675.1|8
1727282330000|2024-09-25 16:38:50|15755.11|15675.11|15756.54|15676.54|15756.54|15676.54|15755.11|15675.11|10
1727282340000|2024-09-25 16:39:00|15756.64|15676.64|15755.89|15675.89|15756.64|15676.64|15755.89|15675.89|8
1727282350000|2024-09-25 16:39:10|15755.58|15675.58|15755.78|15675.78|15756.07|15676.07|15754.44|15674.44|10
1727282360000|2024-09-25 16:39:20|15755.75|15675.75|15756.21|15676.21|15756.8|15676.8|15755.75|15675.75|10
1727282370000|2024-09-25 16:39:30|15756.24|15676.24|15755.64|15675.64|15756.24|15676.24|15755.64|15675.64|10
1727282380000|2024-09-25 16:39:40|15755.48|15675.48|15756.14|15676.14|15756.14|15676.14|15755.29|15675.29|10
1727282390000|2024-09-25 16:39:50|15755.99|15675.99|15755.32|15675.32|15756.12|15676.12|15755.32|15675.32|9
1727282400000|2024-09-25 16:40:00|15755.97|15675.97|15757.49|15677.49|15757.69|15677.69|15755.97|15675.97|9
1727282410000|2024-09-25 16:40:10|15757.21|15677.21|15755.78|15675.78|15757.21|15677.21|15755.78|15675.78|8
1727282420000|2024-09-25 16:40:20|15754.48|15674.48|15749.57|15669.57|15754.48|15674.48|15749.57|15669.57|10
1727282430000|2024-09-25 16:40:30|15749.55|15669.55|15749.26|15669.26|15750.17|15670.17|15749.26|15669.26|10
1727282440000|2024-09-25 16:40:40|15749.71|15669.71|15745.57|15665.57|15749.71|15669.71|15745.48|15665.48|10
1727282450000|2024-09-25 16:40:50|15745.65|15665.65|15745.99|15665.99|15746.04|15666.04|15745.54|15665.54|9
1727282460000|2024-09-25 16:41:00|15745.98|15665.98|15744.8|15664.8|15745.98|15665.98|15744.8|15664.8|10
1727282470000|2024-09-25 16:41:10|15744.76|15664.76|15744.11|15664.11|15744.76|15664.76|15744.09|15664.09|8
1727282480000|2024-09-25 16:41:20|15744.13|15664.13|15743.57|15663.57|15744.13|15664.13|15743.23|15663.23|7
1727282490000|2024-09-25 16:41:30|15743.55|15663.55|15744.29|15664.29|15744.53|15664.53|15743.55|15663.55|7
1727282500000|2024-09-25 16:41:40|15744.66|15664.66|15742.66|15662.66|15744.66|15664.66|15742.18|15662.18|10
1727282510000|2024-09-25 16:41:50|15742.91|15662.91|15744.4|15664.4|15744.4|15664.4|15742.9|15662.9|9
1727282520000|2024-09-25 16:42:00|15744.56|15664.56|15747.47|15667.47|15747.47|15667.47|15744.56|15664.56|10
1727282530000|2024-09-25 16:42:10|15747.64|15667.64|15749|15669|15749|15669|15747.64|15667.64|9
1727282540000|2024-09-25 16:42:20|15749.69|15669.69|15748.97|15668.97|15749.82|15669.82|15748.97|15668.97|8
1727282550000|2024-09-25 16:42:30|15748.96|15668.96|15749.65|15669.65|15749.76|15669.76|15748.61|15668.61|9
1727282560000|2024-09-25 16:42:40|15749.97|15669.97|15750.13|15670.13|15750.43|15670.43|15749.71|15669.71|10
1727282570000|2024-09-25 16:42:50|15749.68|15669.68|15749.71|15669.71|15750.02|15670.02|15749.43|15669.43|10
1727282580000|2024-09-25 16:43:00|15749.74|15669.74|15755.41|15675.41|15755.97|15675.97|15749.74|15669.74|9
1727282590000|2024-09-25 16:43:10|15755.4|15675.4|15755.58|15675.58|15756.38|15676.38|15755.2|15675.2|7
1727282600000|2024-09-25 16:43:20|15755.29|15675.29|15752.9|15672.9|15755.35|15675.35|15752.9|15672.9|10
1727282610000|2024-09-25 16:43:30|15752.89|15672.89|15751.14|15671.14|15752.89|15672.89|15751.14|15671.14|10
1727282620000|2024-09-25 16:43:40|15751.15|15671.15|15751.83|15671.83|15751.83|15671.83|15751.15|15671.15|5
1727282630000|2024-09-25 16:43:50|15751.85|15671.85|15751.67|15671.67|15752.14|15672.14|15751.67|15671.67|10
1727282640000|2024-09-25 16:44:00|15751.97|15671.97|15752.32|15672.32|15752.77|15672.77|15751.97|15671.97|8
1727282650000|2024-09-25 16:44:10|15752.3|15672.3|15753.08|15673.08|15753.08|15673.08|15752.03|15672.03|9
1727282660000|2024-09-25 16:44:20|15752.45|15672.45|15753.22|15673.22|15753.22|15673.22|15752.4|15672.4|10
1727282670000|2024-09-25 16:44:30|15753.62|15673.62|15753.99|15673.99|15753.99|15673.99|15753.48|15673.48|8
1727282680000|2024-09-25 16:44:40|15754.16|15674.16|15753.49|15673.49|15754.3|15674.3|15753.49|15673.49|8
1727282690000|2024-09-25 16:44:50|15753.82|15673.82|15752.29|15672.29|15753.82|15673.82|15752.29|15672.29|8
1727282700000|2024-09-25 16:45:00|15751.03|15671.03|15751.06|15671.06|15751.16|15671.16|15750.44|15670.44|10
1727282710000|2024-09-25 16:45:10|15751.09|15671.09|15750.87|15670.87|15751.09|15671.09|15750.86|15670.86|8
1727282720000|2024-09-25 16:45:20|15750.85|15670.85|15751.44|15671.44|15752.14|15672.14|15750.85|15670.85|10
1727282730000|2024-09-25 16:45:30|15751.45|15671.45|15749.17|15669.17|15751.45|15671.45|15749.17|15669.17|10
1727282740000|2024-09-25 16:45:40|15749.18|15669.18|15747.67|15667.67|15749.18|15669.18|15747.67|15667.67|10
1727282750000|2024-09-25 16:45:50|15747.43|15667.43|15748.05|15668.05|15748.66|15668.66|15747.43|15667.43|9
1727282760000|2024-09-25 16:46:00|15748.27|15668.27|15749.63|15669.63|15749.63|15669.63|15748.18|15668.18|9
1727282770000|2024-09-25 16:46:10|15751.06|15671.06|15753.65|15673.65|15753.65|15673.65|15751.06|15671.06|10
1727282780000|2024-09-25 16:46:20|15753.66|15673.66|15753.34|15673.34|15753.66|15673.66|15752.17|15672.17|8
1727282790000|2024-09-25 16:46:30|15753.33|15673.33|15751.37|15671.37|15753.33|15673.33|15751.37|15671.37|8
1727282800000|2024-09-25 16:46:40|15751.34|15671.34|15748.37|15668.37|15751.34|15671.34|15747.7|15667.7|9
1727282810000|2024-09-25 16:46:50|15748.73|15668.73|15748.43|15668.43|15748.76|15668.76|15747.9|15667.9|10
1727282820000|2024-09-25 16:47:00|15748.42|15668.42|15745.54|15665.54|15748.42|15668.42|15745.54|15665.54|9
1727282830000|2024-09-25 16:47:10|15745.59|15665.59|15742.8|15662.8|15745.59|15665.59|15742.8|15662.8|10
1727282840000|2024-09-25 16:47:20|15742.78|15662.78|15743.1|15663.1|15744.05|15664.05|15742.77|15662.77|8
1727282850000|2024-09-25 16:47:30|15743.34|15663.34|15743.18|15663.18|15743.52|15663.52|15742.79|15662.79|10
1727282860000|2024-09-25 16:47:40|15743.37|15663.37|15743.54|15663.54|15743.62|15663.62|15742.86|15662.86|10
1727282870000|2024-09-25 16:47:50|15743.59|15663.59|15745.26|15665.26|15745.29|15665.29|15743.42|15663.42|9
1727282880000|2024-09-25 16:48:00|15745.29|15665.29|15743.15|15663.15|15745.29|15665.29|15743.05|15663.05|9
1727282890000|2024-09-25 16:48:10|15743.1|15663.1|15739.5|15659.5|15743.1|15663.1|15739.5|15659.5|10
1727282900000|2024-09-25 16:48:20|15739.07|15659.07|15737.89|15657.89|15739.07|15659.07|15737.89|15657.89|9
1727282910000|2024-09-25 16:48:30|15737.81|15657.81|15737.59|15657.59|15737.81|15657.81|15737.57|15657.57|7
1727282920000|2024-09-25 16:48:40|15737.39|15657.39|15735.96|15655.96|15737.39|15657.39|15735.96|15655.96|7
1727282930000|2024-09-25 16:48:50|15736.34|15656.34|15737.23|15657.23|15737.52|15657.52|15736.34|15656.34|9
1727282940000|2024-09-25 16:49:00|15737.53|15657.53|15734.23|15654.23|15737.53|15657.53|15733.64|15653.64|9
1727282950000|2024-09-25 16:49:10|15733.8|15653.8|15730.4|15650.4|15734.31|15654.31|15730.18|15650.18|10
1727282960000|2024-09-25 16:49:20|15730.76|15650.76|15731.26|15651.26|15731.56|15651.56|15730.73|15650.73|10
1727282970000|2024-09-25 16:49:30|15727.14|15647.14|15725.71|15645.71|15727.14|15647.14|15724.67|15644.67|10
1727282980000|2024-09-25 16:49:40|15725.5|15645.5|15726.37|15646.37|15726.37|15646.37|15725.47|15645.47|10
1727282990000|2024-09-25 16:49:50|15726.33|15646.33|15725.21|15645.21|15726.33|15646.33|15725.02|15645.02|9
1727283000000|2024-09-25 16:50:00|15725.28|15645.28|15728.04|15648.04|15728.04|15648.04|15725.28|15645.28|10
1727283010000|2024-09-25 16:50:10|15727.99|15647.99|15727.32|15647.32|15727.99|15647.99|15726.36|15646.36|10
1727283020000|2024-09-25 16:50:20|15727.37|15647.37|15726.55|15646.55|15727.64|15647.64|15726.55|15646.55|10
1727283030000|2024-09-25 16:50:30|15726.9|15646.9|15726.68|15646.68|15727.25|15647.25|15726.68|15646.68|9
1727283040000|2024-09-25 16:50:40|15727.18|15647.18|15731.96|15651.96|15732.09|15652.09|15727.18|15647.18|10
1727283050000|2024-09-25 16:50:50|15731.97|15651.97|15731.38|15651.38|15731.97|15651.97|15731.38|15651.38|8
1727283060000|2024-09-25 16:51:00|15731.43|15651.43|15732|15652|15732.09|15652.09|15731.43|15651.43|9
1727283070000|2024-09-25 16:51:10|15731.89|15651.89|15732.84|15652.84|15732.88|15652.88|15731.15|15651.15|8
1727283080000|2024-09-25 16:51:20|15733.25|15653.25|15734.79|15654.79|15734.79|15654.79|15733.25|15653.25|9
1727283090000|2024-09-25 16:51:30|15735.48|15655.48|15737.6|15657.6|15737.85|15657.85|15735.48|15655.48|10
1727283100000|2024-09-25 16:51:40|15737.93|15657.93|15739.41|15659.41|15739.41|15659.41|15737.93|15657.93|9
1727283110000|2024-09-25 16:51:50|15739.43|15659.43|15740.24|15660.24|15740.24|15660.24|15739.43|15659.43|8
1727283120000|2024-09-25 16:52:00|15740.28|15660.28|15740.59|15660.59|15740.59|15660.59|15738.85|15658.85|10
1727283130000|2024-09-25 16:52:10|15740.61|15660.61|15741.74|15661.74|15741.74|15661.74|15740.47|15660.47|6
1727283140000|2024-09-25 16:52:20|15741.73|15661.73|15741.05|15661.05|15741.74|15661.74|15740.47|15660.47|8
1727283150000|2024-09-25 16:52:30|15741.5|15661.5|15740.99|15660.99|15741.99|15661.99|15740.99|15660.99|8
1727283160000|2024-09-25 16:52:40|15740.97|15660.97|15740.47|15660.47|15741.39|15661.39|15740.34|15660.34|10
1727283170000|2024-09-25 16:52:50|15740.41|15660.41|15742.28|15662.28|15742.28|15662.28|15740.07|15660.07|10
1727283180000|2024-09-25 16:53:00|15741.96|15661.96|15742.1|15662.1|15742.35|15662.35|15741.96|15661.96|8
1727283190000|2024-09-25 16:53:10|15742.48|15662.48|15741.74|15661.74|15742.5|15662.5|15741.74|15661.74|8
1727283200000|2024-09-25 16:53:20|15742.53|15662.53|15742.08|15662.08|15742.53|15662.53|15742.08|15662.08|8
1727283210000|2024-09-25 16:53:30|15742.33|15662.33|15744.36|15664.36|15744.39|15664.39|15742.09|15662.09|9
1727283220000|2024-09-25 16:53:40|15743.82|15663.82|15743.83|15663.83|15744.13|15664.13|15742.97|15662.97|10
1727283230000|2024-09-25 16:53:50|15743.81|15663.81|15745.53|15665.53|15745.53|15665.53|15743.43|15663.43|9
1727283240000|2024-09-25 16:54:00|15745.56|15665.56|15746.23|15666.23|15746.74|15666.74|15745.56|15665.56|10
1727283250000|2024-09-25 16:54:10|15746.32|15666.32|15746.64|15666.64|15747.32|15667.32|15746.32|15666.32|10
1727283260000|2024-09-25 16:54:20|15746.4|15666.4|15745.96|15665.96|15746.4|15666.4|15745.33|15665.33|10
1727283270000|2024-09-25 16:54:30|15745.36|15665.36|15746.05|15666.05|15746.05|15666.05|15744.76|15664.76|10
1727283280000|2024-09-25 16:54:40|15746.15|15666.15|15745.76|15665.76|15746.32|15666.32|15745.76|15665.76|8
1727283290000|2024-09-25 16:54:50|15745.72|15665.72|15744.51|15664.51|15745.87|15665.87|15744.51|15664.51|10
1727283300000|2024-09-25 16:55:00|15744.11|15664.11|15741.67|15661.67|15744.11|15664.11|15741.6|15661.6|10
1727283310000|2024-09-25 16:55:10|15741.66|15661.66|15742.29|15662.29|15742.29|15662.29|15741.66|15661.66|9
1727283320000|2024-09-25 16:55:20|15742.78|15662.78|15738.16|15658.16|15742.78|15662.78|15738.16|15658.16|9
1727283330000|2024-09-25 16:55:30|15738.12|15658.12|15735.9|15655.9|15738.32|15658.32|15735.9|15655.9|8
1727283340000|2024-09-25 16:55:40|15735.97|15655.97|15733.89|15653.89|15736.01|15656.01|15733.89|15653.89|8
1727283350000|2024-09-25 16:55:50|15733.87|15653.87|15731.42|15651.42|15733.87|15653.87|15731.42|15651.42|9
1727283360000|2024-09-25 16:56:00|15731.78|15651.78|15729.09|15649.09|15731.78|15651.78|15729.09|15649.09|9
1727283370000|2024-09-25 16:56:10|15728.74|15648.74|15723.98|15643.98|15729.27|15649.27|15723.98|15643.98|10
1727283380000|2024-09-25 16:56:20|15723.85|15643.85|15723.7|15643.7|15724.32|15644.32|15722.7|15642.7|9
1727283390000|2024-09-25 16:56:30|15723.63|15643.63|15724.3|15644.3|15724.3|15644.3|15723.58|15643.58|9
1727283400000|2024-09-25 16:56:40|15724.33|15644.33|15721.86|15641.86|15724.33|15644.33|15721.86|15641.86|9
1727283410000|2024-09-25 16:56:50|15721.52|15641.52|15721.1|15641.1|15721.77|15641.77|15721.1|15641.1|9
1727283420000|2024-09-25 16:57:00|15720.86|15640.86|15720.12|15640.12|15721.15|15641.15|15720.12|15640.12|10
1727283430000|2024-09-25 16:57:10|15720.02|15640.02|15720.54|15640.54|15720.63|15640.63|15719.75|15639.75|6
1727283440000|2024-09-25 16:57:20|15721.39|15641.39|15720.39|15640.39|15721.4|15641.4|15719.96|15639.96|7
1727283450000|2024-09-25 16:57:30|15719.72|15639.72|15718.77|15638.77|15719.74|15639.74|15718.77|15638.77|9
1727283460000|2024-09-25 16:57:40|15718.91|15638.91|15717.52|15637.52|15718.91|15638.91|15717.43|15637.43|10
1727283470000|2024-09-25 16:57:50|15717.5|15637.5|15716.51|15636.51|15717.98|15637.98|15716.31|15636.31|10
1727283480000|2024-09-25 16:58:00|15716.52|15636.52|15717.29|15637.29|15717.53|15637.53|15716.52|15636.52|10
1727283490000|2024-09-25 16:58:10|15717.28|15637.28|15720.61|15640.61|15720.82|15640.82|15717.28|15637.28|10
1727283500000|2024-09-25 16:58:20|15720.65|15640.65|15720.4|15640.4|15720.98|15640.98|15720.39|15640.39|9
1727283510000|2024-09-25 16:58:30|15720.37|15640.37|15720.33|15640.33|15720.4|15640.4|15720.29|15640.29|9
1727283520000|2024-09-25 16:58:40|15720.32|15640.32|15720.27|15640.27|15720.94|15640.94|15720.08|15640.08|6
1727283530000|2024-09-25 16:58:50|15720.01|15640.01|15719.96|15639.96|15720.54|15640.54|15719.45|15639.45|10
1727283540000|2024-09-25 16:59:00|15720.4|15640.4|15718.65|15638.65|15720.4|15640.4|15718.65|15638.65|10
1727283550000|2024-09-25 16:59:10|15719.94|15639.94|15719.55|15639.55|15719.94|15639.94|15719.14|15639.14|10
1727283560000|2024-09-25 16:59:20|15719.12|15639.12|15718.95|15638.95|15719.12|15639.12|15718.81|15638.81|10
1727283570000|2024-09-25 16:59:30|15719.05|15639.05|15719|15639|15719.05|15639.05|15718.79|15638.79|7
1727283580000|2024-09-25 16:59:40|15718.61|15638.61|15719.15|15639.15|15719.52|15639.52|15718.16|15638.16|9
1727283590000|2024-09-25 16:59:50|15719.54|15639.54|15719.08|15639.08|15719.54|15639.54|15718.53|15638.53|9
1727283600000|2024-09-25 17:00:00|15718.97|15638.97|15727.91|15647.91|15730.71|15650.71|15718.08|15638.08|9
1727283610000|2024-09-25 17:00:10|15728.23|15648.23|15728.59|15648.59|15729.58|15649.58|15728.23|15648.23|10
1727283620000|2024-09-25 17:00:20|15729.49|15649.49|15728.13|15648.13|15729.49|15649.49|15727.53|15647.53|10
1727283630000|2024-09-25 17:00:30|15728.18|15648.18|15722.6|15642.6|15728.18|15648.18|15722.6|15642.6|10
1727283640000|2024-09-25 17:00:40|15722.29|15642.29|15713.34|15633.34|15722.29|15642.29|15713.34|15633.34|10
1727283650000|2024-09-25 17:00:50|15713.51|15633.51|15714.05|15634.05|15714.83|15634.83|15713.51|15633.51|10
1727283660000|2024-09-25 17:01:00|15713.49|15633.49|15718.52|15638.52|15718.52|15638.52|15712.15|15632.15|10
1727283670000|2024-09-25 17:01:10|15718.72|15638.72|15720.29|15640.29|15720.71|15640.71|15718.6|15638.6|9
1727283680000|2024-09-25 17:01:20|15720.41|15640.41|15720.87|15640.87|15720.95|15640.95|15720.1|15640.1|9
1727283690000|2024-09-25 17:01:30|15720.2|15640.2|15721.18|15641.18|15722.13|15642.13|15720.2|15640.2|10
1727283700000|2024-09-25 17:01:40|15721.42|15641.42|15721.25|15641.25|15721.63|15641.63|15720.92|15640.92|10
1727283710000|2024-09-25 17:01:50|15721.29|15641.29|15720.92|15640.92|15721.65|15641.65|15720.92|15640.92|10
1727283720000|2024-09-25 17:02:00|15720.31|15640.31|15723.19|15643.19|15723.19|15643.19|15720.31|15640.31|10
1727283730000|2024-09-25 17:02:10|15723.31|15643.31|15724|15644|15724.58|15644.58|15723.31|15643.31|9
1727283740000|2024-09-25 17:02:20|15723.55|15643.55|15723.55|15643.55|15724.16|15644.16|15723.55|15643.55|10
1727283750000|2024-09-25 17:02:30|15723.48|15643.48|15721.15|15641.15|15723.48|15643.48|15720.83|15640.83|9
1727283760000|2024-09-25 17:02:40|15721.45|15641.45|15721.39|15641.39|15721.66|15641.66|15719.93|15639.93|8
1727283770000|2024-09-25 17:02:50|15721.76|15641.76|15722.1|15642.1|15722.1|15642.1|15720.88|15640.88|10
1727283780000|2024-09-25 17:03:00|15721.99|15641.99|15725.93|15645.93|15725.93|15645.93|15721.47|15641.47|9
1727283790000|2024-09-25 17:03:10|15726.25|15646.25|15720.89|15640.89|15726.25|15646.25|15720.89|15640.89|10
1727283800000|2024-09-25 17:03:20|15720.85|15640.85|15722.45|15642.45|15722.45|15642.45|15720.85|15640.85|10
1727283810000|2024-09-25 17:03:30|15723.07|15643.07|15725.54|15645.54|15725.54|15645.54|15722.56|15642.56|10
1727283820000|2024-09-25 17:03:40|15725.48|15645.48|15723.06|15643.06|15725.54|15645.54|15722.98|15642.98|9
1727283830000|2024-09-25 17:03:50|15722.81|15642.81|15724.21|15644.21|15724.21|15644.21|15722.75|15642.75|9
1727283840000|2024-09-25 17:04:00|15724.19|15644.19|15726.08|15646.08|15726.33|15646.33|15724.19|15644.19|8
1727283850000|2024-09-25 17:04:10|15726.06|15646.06|15726.89|15646.89|15726.95|15646.95|15726.05|15646.05|10
1727283860000|2024-09-25 17:04:20|15727.45|15647.45|15727.09|15647.09|15727.48|15647.48|15726.29|15646.29|10
1727283870000|2024-09-25 17:04:30|15727.02|15647.02|15728.34|15648.34|15728.59|15648.59|15727.02|15647.02|8
1727283880000|2024-09-25 17:04:40|15728.2|15648.2|15724.16|15644.16|15728.24|15648.24|15724.16|15644.16|10
1727283890000|2024-09-25 17:04:50|15723.35|15643.35|15723.71|15643.71|15724.27|15644.27|15723.19|15643.19|10
1727283900000|2024-09-25 17:05:00|15722.03|15642.03|15717.57|15637.57|15722.72|15642.72|15717.57|15637.57|10
1727283910000|2024-09-25 17:05:10|15716.92|15636.92|15717.87|15637.87|15718.3|15638.3|15716.78|15636.78|9
1727283920000|2024-09-25 17:05:20|15716.65|15636.65|15713.25|15633.25|15716.65|15636.65|15713.25|15633.25|10
1727283930000|2024-09-25 17:05:30|15713.17|15633.17|15713.02|15633.02|15713.17|15633.17|15712.71|15632.71|8
1727283940000|2024-09-25 17:05:40|15713.01|15633.01|15713.46|15633.46|15714.1|15634.1|15712.86|15632.86|8
1727283950000|2024-09-25 17:05:50|15712.71|15632.71|15713.07|15633.07|15713.39|15633.39|15712.71|15632.71|8
1727283960000|2024-09-25 17:06:00|15713.14|15633.14|15712.1|15632.1|15713.56|15633.56|15712.08|15632.08|10
1727283970000|2024-09-25 17:06:10|15712.11|15632.11|15710.88|15630.88|15712.2|15632.2|15710.13|15630.13|9
1727283980000|2024-09-25 17:06:20|15711.07|15631.07|15711.25|15631.25|15711.91|15631.91|15710.33|15630.33|9
1727283990000|2024-09-25 17:06:30|15710.58|15630.58|15710.43|15630.43|15710.58|15630.58|15710.34|15630.34|7
1727284000000|2024-09-25 17:06:40|15710.25|15630.25|15708.22|15628.22|15710.25|15630.25|15708.22|15628.22|9
1727284010000|2024-09-25 17:06:50|15708.19|15628.19|15708.6|15628.6|15708.6|15628.6|15708.19|15628.19|9
1727284020000|2024-09-25 17:07:00|15708.38|15628.38|15709.3|15629.3|15709.55|15629.55|15708.38|15628.38|8
1727284030000|2024-09-25 17:07:10|15708.52|15628.52|15704.88|15624.88|15708.54|15628.54|15704.85|15624.85|9
1727284040000|2024-09-25 17:07:20|15705.14|15625.14|15705.11|15625.11|15705.38|15625.38|15705.02|15625.02|8
1727284050000|2024-09-25 17:07:30|15705.07|15625.07|15707.13|15627.13|15707.83|15627.83|15704.83|15624.83|10
1727284060000|2024-09-25 17:07:40|15707.56|15627.56|15707.88|15627.88|15708.31|15628.31|15707.56|15627.56|10
1727284070000|2024-09-25 17:07:50|15707.87|15627.87|15706.21|15626.21|15707.88|15627.88|15705.97|15625.97|9
1727284080000|2024-09-25 17:08:00|15706.05|15626.05|15707.77|15627.77|15707.77|15627.77|15705.98|15625.98|9
1727284090000|2024-09-25 17:08:10|15707.17|15627.17|15705.28|15625.28|15707.17|15627.17|15705.28|15625.28|10
1727284100000|2024-09-25 17:08:20|15705.15|15625.15|15704.32|15624.32|15705.15|15625.15|15704.19|15624.19|10
1727284110000|2024-09-25 17:08:30|15704.79|15624.79|15705.76|15625.76|15705.78|15625.78|15704.79|15624.79|10
1727284120000|2024-09-25 17:08:40|15706.7|15626.7|15704.23|15624.23|15706.7|15626.7|15704.01|15624.01|9
1727284130000|2024-09-25 17:08:50|15704.19|15624.19|15704.53|15624.53|15704.53|15624.53|15704.14|15624.14|9
1727284140000|2024-09-25 17:09:00|15704.01|15624.01|15703.5|15623.5|15704.51|15624.51|15703.5|15623.5|10
1727284150000|2024-09-25 17:09:10|15703.51|15623.51|15698.63|15618.63|15703.6|15623.6|15698.02|15618.02|9
1727284160000|2024-09-25 17:09:20|15698.45|15618.45|15697.71|15617.71|15698.45|15618.45|15697.68|15617.68|10
1727284170000|2024-09-25 17:09:30|15697.26|15617.26|15694.8|15614.8|15697.26|15617.26|15694.8|15614.8|9
1727284180000|2024-09-25 17:09:40|15694.63|15614.63|15692.36|15612.36|15694.63|15614.63|15692.36|15612.36|9
1727284190000|2024-09-25 17:09:50|15692.42|15612.42|15694.06|15614.06|15694.06|15614.06|15692.29|15612.29|10
1727284200000|2024-09-25 17:10:00|15694.09|15614.09|15694.39|15614.39|15694.39|15614.39|15693.39|15613.39|7
1727284210000|2024-09-25 17:10:10|15694.44|15614.44|15695.61|15615.61|15695.61|15615.61|15694.14|15614.14|10
1727284220000|2024-09-25 17:10:20|15696.29|15616.29|15694.97|15614.97|15696.33|15616.33|15694.97|15614.97|6
1727284230000|2024-09-25 17:10:30|15694.89|15614.89|15694.02|15614.02|15694.89|15614.89|15694.02|15614.02|9
1727284240000|2024-09-25 17:10:40|15693.93|15613.93|15693.22|15613.22|15693.93|15613.93|15693.2|15613.2|9
1727284250000|2024-09-25 17:10:50|15693.24|15613.24|15693.51|15613.51|15693.51|15613.51|15692.14|15612.14|8
1727284260000|2024-09-25 17:11:00|15693.47|15613.47|15691.26|15611.26|15693.47|15613.47|15691.26|15611.26|9
1727284270000|2024-09-25 17:11:10|15690.72|15610.72|15691.45|15611.45|15691.45|15611.45|15690.4|15610.4|10
1727284280000|2024-09-25 17:11:20|15691.99|15611.99|15690.93|15610.93|15693.85|15613.85|15690.93|15610.93|10
1727284290000|2024-09-25 17:11:30|15691.32|15611.32|15692.2|15612.2|15692.72|15612.72|15691.31|15611.31|10
1727284300000|2024-09-25 17:11:40|15691.71|15611.71|15690.96|15610.96|15691.87|15611.87|15690.96|15610.96|9
1727284310000|2024-09-25 17:11:50|15691.05|15611.05|15693.24|15613.24|15693.26|15613.26|15691.05|15611.05|10
1727284320000|2024-09-25 17:12:00|15693.05|15613.05|15693.23|15613.23|15693.43|15613.43|15693.05|15613.05|8
1727284330000|2024-09-25 17:12:10|15693.22|15613.22|15695.11|15615.11|15695.11|15615.11|15692.58|15612.58|9
1727284340000|2024-09-25 17:12:20|15694.98|15614.98|15694.14|15614.14|15695.12|15615.12|15693.96|15613.96|9
1727284350000|2024-09-25 17:12:30|15693.59|15613.59|15694.37|15614.37|15694.37|15614.37|15693.59|15613.59|8
1727284360000|2024-09-25 17:12:40|15694.38|15614.38|15696.4|15616.4|15698.65|15618.65|15694.38|15614.38|10
1727284370000|2024-09-25 17:12:50|15696.45|15616.45|15696.65|15616.65|15697.35|15617.35|15696.45|15616.45|8
1727284380000|2024-09-25 17:13:00|15697|15617|15697.18|15617.18|15697.18|15617.18|15696.81|15616.81|10
1727284390000|2024-09-25 17:13:10|15697.24|15617.24|15694.67|15614.67|15697.31|15617.31|15693.78|15613.78|10
1727284400000|2024-09-25 17:13:20|15694.97|15614.97|15694.45|15614.45|15694.97|15614.97|15694.08|15614.08|10
1727284410000|2024-09-25 17:13:30|15694.5|15614.5|15693.91|15613.91|15694.5|15614.5|15693.91|15613.91|7
1727284420000|2024-09-25 17:13:40|15694.21|15614.21|15699.14|15619.14|15699.26|15619.26|15693.98|15613.98|10
1727284430000|2024-09-25 17:13:50|15699.29|15619.29|15700.8|15620.8|15700.8|15620.8|15699.29|15619.29|10
1727284440000|2024-09-25 17:14:00|15700.82|15620.82|15700.37|15620.37|15700.98|15620.98|15700.37|15620.37|9
1727284450000|2024-09-25 17:14:10|15700|15620|15698.52|15618.52|15700|15620|15698.52|15618.52|9
1727284460000|2024-09-25 17:14:20|15698.17|15618.17|15697.1|15617.1|15698.38|15618.38|15697.1|15617.1|10
1727284470000|2024-09-25 17:14:30|15697.07|15617.07|15697.35|15617.35|15697.5|15617.5|15697.03|15617.03|8
1727284480000|2024-09-25 17:14:40|15697.28|15617.28|15696.14|15616.14|15697.28|15617.28|15696.14|15616.14|10
1727284490000|2024-09-25 17:14:50|15696.31|15616.31|15696.25|15616.25|15696.31|15616.31|15696.24|15616.24|6
1727284500000|2024-09-25 17:15:00|15696.24|15616.24|15697.79|15617.79|15697.79|15617.79|15696.07|15616.07|10
1727284510000|2024-09-25 17:15:10|15697.62|15617.62|15698.16|15618.16|15698.53|15618.53|15697.62|15617.62|10
1727284520000|2024-09-25 17:15:20|15698.17|15618.17|15696.64|15616.64|15698.17|15618.17|15696.64|15616.64|8
1727284530000|2024-09-25 17:15:30|15696.57|15616.57|15696.58|15616.58|15696.62|15616.62|15696.54|15616.54|5
1727284540000|2024-09-25 17:15:40|15696.56|15616.56|15696.36|15616.36|15696.56|15616.56|15696.15|15616.15|9
1727284550000|2024-09-25 17:15:50|15696.42|15616.42|15697.99|15617.99|15697.99|15617.99|15696.42|15616.42|10
1727284560000|2024-09-25 17:16:00|15698|15618|15695.13|15615.13|15698|15618|15695.13|15615.13|10
1727284570000|2024-09-25 17:16:10|15697.16|15617.16|15697.74|15617.74|15697.74|15617.74|15697.01|15617.01|10
1727284580000|2024-09-25 17:16:20|15697.7|15617.7|15697.75|15617.75|15699.86|15619.86|15697.62|15617.62|10
1727284590000|2024-09-25 17:16:30|15697.91|15617.91|15697.86|15617.86|15697.91|15617.91|15697.83|15617.83|9
1727284600000|2024-09-25 17:16:40|15697.59|15617.59|15698.51|15618.51|15698.51|15618.51|15697.59|15617.59|9
1727284610000|2024-09-25 17:16:50|15698.52|15618.52|15700.43|15620.43|15700.43|15620.43|15698.52|15618.52|9
1727284620000|2024-09-25 17:17:00|15700.54|15620.54|15697.04|15617.04|15700.64|15620.64|15697.04|15617.04|9
1727284630000|2024-09-25 17:17:10|15696.68|15616.68|15692.91|15612.91|15696.93|15616.93|15692.9|15612.9|10
1727284640000|2024-09-25 17:17:20|15690.88|15610.88|15682|15602|15690.88|15610.88|15680.98|15600.98|9
1727284650000|2024-09-25 17:17:30|15681.27|15601.27|15682.16|15602.16|15682.16|15602.16|15679.5|15599.5|10
1727284660000|2024-09-25 17:17:40|15682.17|15602.17|15682.27|15602.27|15682.5|15602.5|15682.17|15602.17|9
1727284670000|2024-09-25 17:17:50|15683.79|15603.79|15680.58|15600.58|15683.79|15603.79|15680.58|15600.58|10
1727284680000|2024-09-25 17:18:00|15680.55|15600.55|15679.82|15599.82|15680.55|15600.55|15679.5|15599.5|8
1727284690000|2024-09-25 17:18:10|15679.73|15599.73|15679.26|15599.26|15679.81|15599.81|15678.79|15598.79|10
1727284700000|2024-09-25 17:18:20|15679.25|15599.25|15679.07|15599.07|15679.46|15599.46|15678.7|15598.7|8
1727284710000|2024-09-25 17:18:30|15679.24|15599.24|15679.53|15599.53|15680.15|15600.15|15679.24|15599.24|10
1727284720000|2024-09-25 17:18:40|15679.52|15599.52|15679.45|15599.45|15679.52|15599.52|15678.6|15598.6|9
1727284730000|2024-09-25 17:18:50|15679.53|15599.53|15679.41|15599.41|15680.1|15600.1|15679.12|15599.12|9
1727284740000|2024-09-25 17:19:00|15679.39|15599.39|15676.7|15596.7|15679.68|15599.68|15676.7|15596.7|10
1727284750000|2024-09-25 17:19:10|15676.69|15596.69|15680.26|15600.26|15680.62|15600.62|15676.69|15596.69|10
1727284760000|2024-09-25 17:19:20|15680.01|15600.01|15680.17|15600.17|15680.22|15600.22|15678.9|15598.9|9
1727284770000|2024-09-25 17:19:30|15680.14|15600.14|15676.37|15596.37|15680.14|15600.14|15676.37|15596.37|10
1727284780000|2024-09-25 17:19:40|15675.8|15595.8|15676.1|15596.1|15676.59|15596.59|15675.8|15595.8|10
1727284790000|2024-09-25 17:19:50|15675.29|15595.29|15675.77|15595.77|15676.01|15596.01|15675.08|15595.08|10
1727284800000|2024-09-25 17:20:00|15676.07|15596.07|15677.86|15597.86|15677.86|15597.86|15674.86|15594.86|10
1727284810000|2024-09-25 17:20:10|15678.12|15598.12|15675.41|15595.41|15678.12|15598.12|15675.4|15595.4|10
1727284820000|2024-09-25 17:20:20|15675.72|15595.72|15674.93|15594.93|15677.08|15597.08|15674.93|15594.93|9
1727284830000|2024-09-25 17:20:30|15675.86|15595.86|15676.23|15596.23|15676.3|15596.3|15675.86|15595.86|9
1727284840000|2024-09-25 17:20:40|15676.35|15596.35|15676.64|15596.64|15678.92|15598.92|15676.35|15596.35|10
1727284850000|2024-09-25 17:20:50|15676.81|15596.81|15676.36|15596.36|15677.09|15597.09|15676.34|15596.34|6
1727284860000|2024-09-25 17:21:00|15676.18|15596.18|15677.36|15597.36|15677.36|15597.36|15675.93|15595.93|9
1727284870000|2024-09-25 17:21:10|15676.53|15596.53|15676.52|15596.52|15676.53|15596.53|15676.06|15596.06|7
1727284880000|2024-09-25 17:21:20|15676.43|15596.43|15675.82|15595.82|15676.43|15596.43|15675.37|15595.37|10
1727284890000|2024-09-25 17:21:30|15676.52|15596.52|15677.76|15597.76|15677.82|15597.82|15676.01|15596.01|10
1727284900000|2024-09-25 17:21:40|15677.94|15597.94|15679.72|15599.72|15679.72|15599.72|15677.15|15597.15|10
1727284910000|2024-09-25 17:21:50|15678.48|15598.48|15680.58|15600.58|15680.58|15600.58|15678.48|15598.48|9
1727284920000|2024-09-25 17:22:00|15679.7|15599.7|15680.65|15600.65|15680.75|15600.75|15679.1|15599.1|10
1727284930000|2024-09-25 17:22:10|15680.64|15600.64|15678.77|15598.77|15681.26|15601.26|15678.77|15598.77|8
1727284940000|2024-09-25 17:22:20|15679.15|15599.15|15678.69|15598.69|15679.15|15599.15|15678.47|15598.47|10
1727284950000|2024-09-25 17:22:30|15678.68|15598.68|15680.59|15600.59|15680.59|15600.59|15678.29|15598.29|8
1727284960000|2024-09-25 17:22:40|15680.41|15600.41|15680.96|15600.96|15680.98|15600.98|15680.41|15600.41|7
1727284970000|2024-09-25 17:22:50|15680.95|15600.95|15681.2|15601.2|15681.24|15601.24|15680.59|15600.59|10
1727284980000|2024-09-25 17:23:00|15681.1|15601.1|15682.28|15602.28|15682.28|15602.28|15681.1|15601.1|8
1727284990000|2024-09-25 17:23:10|15682.89|15602.89|15683.28|15603.28|15683.83|15603.83|15682.89|15602.89|9
1727285000000|2024-09-25 17:23:20|15683.29|15603.29|15682.88|15602.88|15683.3|15603.3|15682.23|15602.23|7
1727285010000|2024-09-25 17:23:30|15683.14|15603.14|15683.75|15603.75|15683.82|15603.82|15683.14|15603.14|8
1727285020000|2024-09-25 17:23:40|15683.85|15603.85|15683.84|15603.84|15683.85|15603.85|15683.44|15603.44|6
1727285030000|2024-09-25 17:23:50|15683.82|15603.82|15681.32|15601.32|15683.83|15603.83|15680.74|15600.74|8
1727285040000|2024-09-25 17:24:00|15681.26|15601.26|15680.6|15600.6|15681.26|15601.26|15680.48|15600.48|9
1727285050000|2024-09-25 17:24:10|15680.58|15600.58|15681.04|15601.04|15681.05|15601.05|15680.44|15600.44|8
1727285060000|2024-09-25 17:24:20|15680.48|15600.48|15680.69|15600.69|15680.72|15600.72|15680.25|15600.25|10
1727285070000|2024-09-25 17:24:30|15680.68|15600.68|15679.38|15599.38|15680.69|15600.69|15679.38|15599.38|9
1727285080000|2024-09-25 17:24:40|15679.66|15599.66|15679.58|15599.58|15680.25|15600.25|15679.18|15599.18|9
1727285090000|2024-09-25 17:24:50|15679.76|15599.76|15678.89|15598.89|15679.76|15599.76|15678.89|15598.89|8
1727285100000|2024-09-25 17:25:00|15678.82|15598.82|15682.73|15602.73|15682.74|15602.74|15678.75|15598.75|9
1727285110000|2024-09-25 17:25:10|15682.74|15602.74|15683.51|15603.51|15683.68|15603.68|15682.74|15602.74|9
1727285120000|2024-09-25 17:25:20|15683.95|15603.95|15685|15605|15685.18|15605.18|15683.71|15603.71|10
1727285130000|2024-09-25 17:25:30|15684.87|15604.87|15684.65|15604.65|15684.87|15604.87|15684.11|15604.11|10
1727285140000|2024-09-25 17:25:40|15684.6|15604.6|15684.61|15604.61|15684.65|15604.65|15684.29|15604.29|8
1727285150000|2024-09-25 17:25:50|15683.98|15603.98|15684.25|15604.25|15684.49|15604.49|15682.91|15602.91|9
1727285160000|2024-09-25 17:26:00|15684.2|15604.2|15681.88|15601.88|15684.2|15604.2|15681.88|15601.88|8
1727285170000|2024-09-25 17:26:10|15681.75|15601.75|15681.03|15601.03|15681.75|15601.75|15681.03|15601.03|10
1727285180000|2024-09-25 17:26:20|15681.02|15601.02|15680.11|15600.11|15681.02|15601.02|15680.11|15600.11|9
1727285190000|2024-09-25 17:26:30|15680.85|15600.85|15676.89|15596.89|15680.85|15600.85|15676.89|15596.89|10
1727285200000|2024-09-25 17:26:40|15677.06|15597.06|15661.27|15581.27|15677.08|15597.08|15660.61|15580.61|10
1727285210000|2024-09-25 17:26:50|15662.03|15582.03|15660.67|15580.67|15662.11|15582.11|15660.67|15580.67|10
1727285220000|2024-09-25 17:27:00|15660.31|15580.31|15660.79|15580.79|15662.22|15582.22|15660.21|15580.21|10
1727285230000|2024-09-25 17:27:10|15661.11|15581.11|15657.07|15577.07|15661.19|15581.19|15657.07|15577.07|10
1727285240000|2024-09-25 17:27:20|15657.3|15577.3|15653.19|15573.19|15657.35|15577.35|15653.13|15573.13|10
1727285250000|2024-09-25 17:27:30|15653.09|15573.09|15639.13|15559.13|15653.09|15573.09|15639.13|15559.13|10
1727285260000|2024-09-25 17:27:40|15638.84|15558.84|15640.57|15560.57|15640.57|15560.57|15638.47|15558.47|10
1727285270000|2024-09-25 17:27:50|15639.2|15559.2|15635.26|15555.26|15639.2|15559.2|15635.26|15555.26|10
1727285280000|2024-09-25 17:28:00|15634.29|15554.29|15635.54|15555.54|15635.54|15555.54|15633.59|15553.59|10
1727285290000|2024-09-25 17:28:10|15635.55|15555.55|15636.55|15556.55|15637.96|15557.96|15635.55|15555.55|10
1727285300000|2024-09-25 17:28:20|15637.36|15557.36|15641.23|15561.23|15641.23|15561.23|15637.36|15557.36|10
1727285310000|2024-09-25 17:28:30|15641.28|15561.28|15643.26|15563.26|15643.26|15563.26|15640.92|15560.92|10
1727285320000|2024-09-25 17:28:40|15643.72|15563.72|15641.3|15561.3|15644.22|15564.22|15641.11|15561.11|10
1727285330000|2024-09-25 17:28:50|15641.07|15561.07|15641.91|15561.91|15642.05|15562.05|15641.07|15561.07|7
1727285340000|2024-09-25 17:29:00|15641.95|15561.95|15641.84|15561.84|15641.95|15561.95|15640.28|15560.28|10
1727285350000|2024-09-25 17:29:10|15641.51|15561.51|15639.89|15559.89|15641.83|15561.83|15639.89|15559.89|9
1727285360000|2024-09-25 17:29:20|15639.88|15559.88|15638.59|15558.59|15640.6|15560.6|15638.59|15558.59|10
1727285370000|2024-09-25 17:29:30|15638.43|15558.43|15639.27|15559.27|15639.35|15559.35|15638.43|15558.43|10
1727285380000|2024-09-25 17:29:40|15639.42|15559.42|15638.49|15558.49|15639.67|15559.67|15638.49|15558.49|9
1727285390000|2024-09-25 17:29:50|15638.32|15558.32|15634.95|15554.95|15638.32|15558.32|15634.95|15554.95|10
1727285400000|2024-09-25 17:30:00|15632.95|15552.95|15626.75|15546.75|15632.95|15552.95|15625.46|15545.46|10
1727285410000|2024-09-25 17:30:10|15627.57|15547.57|15628.73|15548.73|15629.22|15549.22|15627.02|15547.02|10
1727285420000|2024-09-25 17:30:20|15629.03|15549.03|15629.36|15549.36|15629.36|15549.36|15628.15|15548.15|9
1727285430000|2024-09-25 17:30:30|15629.3|15549.3|15630.85|15550.85|15630.85|15550.85|15629.3|15549.3|10
1727285440000|2024-09-25 17:30:40|15631.51|15551.51|15632.67|15552.67|15633.21|15553.21|15631.51|15551.51|10
1727285450000|2024-09-25 17:30:50|15632.74|15552.74|15631.55|15551.55|15633.11|15553.11|15631.55|15551.55|7
1727285460000|2024-09-25 17:31:00|15631.96|15551.96|15631.42|15551.42|15632.13|15552.13|15631.42|15551.42|8
1727285470000|2024-09-25 17:31:10|15631.29|15551.29|15631.63|15551.63|15631.63|15551.63|15630.36|15550.36|9
1727285480000|2024-09-25 17:31:20|15631.62|15551.62|15632.66|15552.66|15632.73|15552.73|15631.62|15551.62|8
1727285490000|2024-09-25 17:31:30|15633.34|15553.34|15630.76|15550.76|15633.34|15553.34|15630.76|15550.76|10
1727285500000|2024-09-25 17:31:40|15629.26|15549.26|15626.87|15546.87|15629.26|15549.26|15626.87|15546.87|8
1727285510000|2024-09-25 17:31:50|15626.89|15546.89|15625.54|15545.54|15627.34|15547.34|15622.14|15542.14|10
1727285520000|2024-09-25 17:32:00|15626.13|15546.13|15627.73|15547.73|15627.77|15547.77|15626.13|15546.13|10
1727285530000|2024-09-25 17:32:10|15627.05|15547.05|15626.81|15546.81|15627.19|15547.19|15626.67|15546.67|10
1727285540000|2024-09-25 17:32:20|15627.12|15547.12|15629.47|15549.47|15629.47|15549.47|15627.05|15547.05|10
1727285550000|2024-09-25 17:32:30|15629.74|15549.74|15633.74|15553.74|15633.82|15553.82|15629.44|15549.44|10
1727285560000|2024-09-25 17:32:40|15633.53|15553.53|15632.41|15552.41|15633.56|15553.56|15632.21|15552.21|10
1727285570000|2024-09-25 17:32:50|15632.43|15552.43|15631.91|15551.91|15633.43|15553.43|15631.74|15551.74|10
1727285580000|2024-09-25 17:33:00|15631.93|15551.93|15633.56|15553.56|15633.63|15553.63|15631.85|15551.85|8
1727285590000|2024-09-25 17:33:10|15633.31|15553.31|15630.78|15550.78|15633.31|15553.31|15630.78|15550.78|10
1727285600000|2024-09-25 17:33:20|15631.62|15551.62|15629.51|15549.51|15631.62|15551.62|15628.98|15548.98|10
1727285610000|2024-09-25 17:33:30|15629.5|15549.5|15629.68|15549.68|15629.83|15549.83|15629.5|15549.5|8
1727285620000|2024-09-25 17:33:40|15629.69|15549.69|15631.32|15551.32|15631.34|15551.34|15629.62|15549.62|8
1727285630000|2024-09-25 17:33:50|15631.75|15551.75|15633.47|15553.47|15633.55|15553.55|15631.75|15551.75|10
1727285640000|2024-09-25 17:34:00|15629.71|15549.71|15627.81|15547.81|15629.71|15549.71|15627.6|15547.6|10
1727285650000|2024-09-25 17:34:10|15627.77|15547.77|15626.32|15546.32|15627.77|15547.77|15626.06|15546.06|10
1727285660000|2024-09-25 17:34:20|15626.31|15546.31|15625.77|15545.77|15627.22|15547.22|15624.12|15544.12|9
1727285670000|2024-09-25 17:34:30|15625.86|15545.86|15623.3|15543.3|15625.86|15545.86|15623.3|15543.3|9
1727285680000|2024-09-25 17:34:40|15623.18|15543.18|15615.97|15535.97|15623.18|15543.18|15613.11|15533.11|10
1727285690000|2024-09-25 17:34:50|15615.95|15535.95|15614.93|15534.93|15616.23|15536.23|15614.93|15534.93|10
1727285700000|2024-09-25 17:35:00|15614.81|15534.81|15609.74|15529.74|15614.81|15534.81|15608.48|15528.48|10
1727285710000|2024-09-25 17:35:10|15608|15528|15611.28|15531.28|15613.06|15533.06|15608|15528|10
1727285720000|2024-09-25 17:35:20|15610.83|15530.83|15599.62|15519.62|15610.83|15530.83|15599.62|15519.62|9
1727285730000|2024-09-25 17:35:30|15596.71|15516.71|15595.36|15515.36|15597.86|15517.86|15595.35|15515.35|10
1727285740000|2024-09-25 17:35:40|15595.8|15515.8|15595.74|15515.74|15597.9|15517.9|15595.74|15515.74|10
1727285750000|2024-09-25 17:35:50|15595.69|15515.69|15595.06|15515.06|15596.41|15516.41|15594.82|15514.82|10
1727285760000|2024-09-25 17:36:00|15595.37|15515.37|15589.04|15509.04|15596.32|15516.32|15589.04|15509.04|10
1727285770000|2024-09-25 17:36:10|15588.72|15508.72|15595.34|15515.34|15595.34|15515.34|15588.55|15508.55|10
1727285780000|2024-09-25 17:36:20|15596.22|15516.22|15599.99|15519.99|15600.03|15520.03|15596.22|15516.22|10
1727285790000|2024-09-25 17:36:30|15599.97|15519.97|15597.57|15517.57|15599.97|15519.97|15597.52|15517.52|10
1727285800000|2024-09-25 17:36:40|15596.74|15516.74|15601.6|15521.6|15601.99|15521.99|15596.74|15516.74|10
1727285810000|2024-09-25 17:36:50|15601.58|15521.58|15604.25|15524.25|15604.25|15524.25|15601.58|15521.58|10
1727285820000|2024-09-25 17:37:00|15604.83|15524.83|15609.92|15529.92|15609.92|15529.92|15604.83|15524.83|10
1727285830000|2024-09-25 17:37:10|15609.74|15529.74|15608.95|15528.95|15609.74|15529.74|15608.91|15528.91|10
1727285840000|2024-09-25 17:37:20|15613.2|15533.2|15612.16|15532.16|15613.2|15533.2|15611.36|15531.36|8
1727285850000|2024-09-25 17:37:30|15612.03|15532.03|15613.19|15533.19|15613.22|15533.22|15611.21|15531.21|9
1727285860000|2024-09-25 17:37:40|15613.83|15533.83|15616.28|15536.28|15616.28|15536.28|15613.83|15533.83|10
1727285870000|2024-09-25 17:37:50|15616.27|15536.27|15611.49|15531.49|15616.31|15536.31|15611.47|15531.47|10
1727285880000|2024-09-25 17:38:00|15611.41|15531.41|15612.98|15532.98|15613.42|15533.42|15611.41|15531.41|10
1727285890000|2024-09-25 17:38:10|15612.97|15532.97|15614.48|15534.48|15614.48|15534.48|15612.97|15532.97|10
1727285900000|2024-09-25 17:38:20|15615.79|15535.79|15617.85|15537.85|15617.85|15537.85|15615.13|15535.13|10
1727285910000|2024-09-25 17:38:30|15617.87|15537.87|15620.54|15540.54|15620.54|15540.54|15617.87|15537.87|10
1727285920000|2024-09-25 17:38:40|15620.58|15540.58|15621.21|15541.21|15621.86|15541.86|15620.58|15540.58|10
1727285930000|2024-09-25 17:38:50|15621.19|15541.19|15623.18|15543.18|15623.18|15543.18|15620.5|15540.5|10
1727285940000|2024-09-25 17:39:00|15623.43|15543.43|15623.78|15543.78|15624.36|15544.36|15623.43|15543.43|9
1727285950000|2024-09-25 17:39:10|15624.2|15544.2|15623.07|15543.07|15624.67|15544.67|15623.07|15543.07|9
1727285960000|2024-09-25 17:39:20|15623.37|15543.37|15622.51|15542.51|15624.02|15544.02|15622.51|15542.51|10
1727285970000|2024-09-25 17:39:30|15621.01|15541.01|15619.08|15539.08|15621.01|15541.01|15619.08|15539.08|10
1727285980000|2024-09-25 17:39:40|15619.03|15539.03|15620.2|15540.2|15620.2|15540.2|15618.95|15538.95|8
1727285990000|2024-09-25 17:39:50|15620.66|15540.66|15622.07|15542.07|15622.07|15542.07|15620.66|15540.66|10
1727286000000|2024-09-25 17:40:00|15622.13|15542.13|15627.83|15547.83|15629.35|15549.35|15622.13|15542.13|10
1727286010000|2024-09-25 17:40:10|15626.88|15546.88|15627.12|15547.12|15627.25|15547.25|15626.71|15546.71|10
1727286020000|2024-09-25 17:40:20|15627.14|15547.14|15626.46|15546.46|15627.14|15547.14|15626.46|15546.46|10
1727286030000|2024-09-25 17:40:30|15626.67|15546.67|15626.39|15546.39|15626.67|15546.67|15626.22|15546.22|10
1727286040000|2024-09-25 17:40:40|15626.31|15546.31|15623|15543|15626.39|15546.39|15623|15543|10
1727286050000|2024-09-25 17:40:50|15623.19|15543.19|15623.33|15543.33|15623.35|15543.35|15623.12|15543.12|8
1727286060000|2024-09-25 17:41:00|15623.32|15543.32|15618.93|15538.93|15623.32|15543.32|15618.93|15538.93|8
1727286070000|2024-09-25 17:41:10|15618.91|15538.91|15620.56|15540.56|15620.56|15540.56|15618.91|15538.91|10
1727286080000|2024-09-25 17:41:20|15620.66|15540.66|15620.95|15540.95|15620.95|15540.95|15620.09|15540.09|10
1727286090000|2024-09-25 17:41:30|15620.91|15540.91|15620.65|15540.65|15621.04|15541.04|15620.42|15540.42|8
1727286100000|2024-09-25 17:41:40|15620.95|15540.95|15618.11|15538.11|15620.95|15540.95|15617.89|15537.89|9
1727286110000|2024-09-25 17:41:50|15618.05|15538.05|15608.48|15528.48|15618.05|15538.05|15608.47|15528.47|10
1727286120000|2024-09-25 17:42:00|15608.44|15528.44|15609.8|15529.8|15610.81|15530.81|15607.41|15527.41|10
1727286130000|2024-09-25 17:42:10|15608.82|15528.82|15603.31|15523.31|15608.82|15528.82|15603.31|15523.31|10
1727286140000|2024-09-25 17:42:20|15603.29|15523.29|15605.02|15525.02|15605.05|15525.05|15603.23|15523.23|8
1727286150000|2024-09-25 17:42:30|15605.35|15525.35|15603.36|15523.36|15606.55|15526.55|15603.36|15523.36|9
1727286160000|2024-09-25 17:42:40|15603.34|15523.34|15602.82|15522.82|15603.78|15523.78|15602.8|15522.8|9
1727286170000|2024-09-25 17:42:50|15602.79|15522.79|15605.13|15525.13|15605.61|15525.61|15601.8|15521.8|10
1727286180000|2024-09-25 17:43:00|15605.36|15525.36|15606.42|15526.42|15606.42|15526.42|15605.09|15525.09|8
1727286190000|2024-09-25 17:43:10|15606.66|15526.66|15609.06|15529.06|15609.06|15529.06|15606.66|15526.66|10
1727286200000|2024-09-25 17:43:20|15608.74|15528.74|15616.64|15536.64|15616.64|15536.64|15608.74|15528.74|8
1727286210000|2024-09-25 17:43:30|15616.5|15536.5|15614.47|15534.47|15616.5|15536.5|15614.15|15534.15|9
1727286220000|2024-09-25 17:43:40|15614.5|15534.5|15617.61|15537.61|15618.39|15538.39|15614.46|15534.46|10
1727286230000|2024-09-25 17:43:50|15617.49|15537.49|15618.69|15538.69|15618.69|15538.69|15617.49|15537.49|7
1727286240000|2024-09-25 17:44:00|15619.16|15539.16|15615.24|15535.24|15619.16|15539.16|15614.77|15534.77|10
1727286250000|2024-09-25 17:44:10|15614.18|15534.18|15614.67|15534.67|15614.68|15534.68|15614.18|15534.18|8
1727286260000|2024-09-25 17:44:20|15614.66|15534.66|15613.87|15533.87|15614.66|15534.66|15613.64|15533.64|10
1727286270000|2024-09-25 17:44:30|15613.86|15533.86|15612.06|15532.06|15613.86|15533.86|15611.95|15531.95|10
1727286280000|2024-09-25 17:44:40|15612.11|15532.11|15611.47|15531.47|15612.73|15532.73|15611.47|15531.47|10
1727286290000|2024-09-25 17:44:50|15611|15531|15613.55|15533.55|15614.36|15534.36|15609.56|15529.56|9
1727286300000|2024-09-25 17:45:00|15613.59|15533.59|15606.51|15526.51|15613.84|15533.84|15605.68|15525.68|10
1727286310000|2024-09-25 17:45:10|15606.53|15526.53|15605.18|15525.18|15606.72|15526.72|15605.18|15525.18|10
1727286320000|2024-09-25 17:45:20|15605.38|15525.38|15606.36|15526.36|15606.96|15526.96|15605.38|15525.38|9
1727286330000|2024-09-25 17:45:30|15606.37|15526.37|15600.11|15520.11|15606.37|15526.37|15600.11|15520.11|9
1727286340000|2024-09-25 17:45:40|15600.06|15520.06|15597.21|15517.21|15600.06|15520.06|15597.21|15517.21|10
1727286350000|2024-09-25 17:45:50|15596.87|15516.87|15597.15|15517.15|15598.04|15518.04|15596.87|15516.87|10
1727286360000|2024-09-25 17:46:00|15597.55|15517.55|15595.45|15515.45|15597.55|15517.55|15595.45|15515.45|9
1727286370000|2024-09-25 17:46:10|15593.76|15513.76|15589.47|15509.47|15594.11|15514.11|15589|15509|10
1727286380000|2024-09-25 17:46:20|15589.59|15509.59|15589.62|15509.62|15590.18|15510.18|15589.08|15509.08|10
1727286390000|2024-09-25 17:46:30|15590.11|15510.11|15587.47|15507.47|15590.11|15510.11|15587.47|15507.47|10
1727286400000|2024-09-25 17:46:40|15587.88|15507.88|15588.16|15508.16|15588.37|15508.37|15587.51|15507.51|10
1727286410000|2024-09-25 17:46:50|15583.76|15503.76|15582.17|15502.17|15583.76|15503.76|15582.15|15502.15|10
1727286420000|2024-09-25 17:47:00|15582.16|15502.16|15581.3|15501.3|15583.38|15503.38|15580.18|15500.18|10
1727286430000|2024-09-25 17:47:10|15581.44|15501.44|15580.63|15500.63|15582.08|15502.08|15579.75|15499.75|10
1727286440000|2024-09-25 17:47:20|15580.62|15500.62|15586.03|15506.03|15586.03|15506.03|15580.62|15500.62|9
1727286450000|2024-09-25 17:47:30|15586.44|15506.44|15585.46|15505.46|15586.83|15506.83|15585.29|15505.29|10
1727286460000|2024-09-25 17:47:40|15584.76|15504.76|15584.83|15504.83|15585.45|15505.45|15584.65|15504.65|10
1727286470000|2024-09-25 17:47:50|15584.64|15504.64|15588|15508|15588|15508|15584.64|15504.64|9
1727286480000|2024-09-25 17:48:00|15587.99|15507.99|15588.49|15508.49|15589.32|15509.32|15587.99|15507.99|10
1727286490000|2024-09-25 17:48:10|15588.74|15508.74|15588.26|15508.26|15589.03|15509.03|15588.09|15508.09|10
1727286500000|2024-09-25 17:48:20|15588.92|15508.92|15588.4|15508.4|15589.44|15509.44|15588.4|15508.4|10
1727286510000|2024-09-25 17:48:30|15588.27|15508.27|15588.98|15508.98|15589.81|15509.81|15587.25|15507.25|10
1727286520000|2024-09-25 17:48:40|15588.82|15508.82|15588.82|15508.82|15589|15509|15588.25|15508.25|9
1727286530000|2024-09-25 17:48:50|15588.59|15508.59|15592.98|15512.98|15592.98|15512.98|15588.43|15508.43|10
1727286540000|2024-09-25 17:49:00|15593.06|15513.06|15591.25|15511.25|15593.06|15513.06|15590.84|15510.84|9
1727286550000|2024-09-25 17:49:10|15590.95|15510.95|15591.88|15511.88|15592.2|15512.2|15590.88|15510.88|10
1727286560000|2024-09-25 17:49:20|15593.24|15513.24|15593.57|15513.57|15593.81|15513.81|15592.99|15512.99|9
1727286570000|2024-09-25 17:49:30|15593.61|15513.61|15594.46|15514.46|15594.46|15514.46|15593.61|15513.61|9
1727286580000|2024-09-25 17:49:40|15594.97|15514.97|15598.7|15518.7|15598.7|15518.7|15594.97|15514.97|10
1727286590000|2024-09-25 17:49:50|15599.65|15519.65|15600.09|15520.09|15600.65|15520.65|15599.44|15519.44|10
1727286600000|2024-09-25 17:50:00|15599.74|15519.74|15600.88|15520.88|15601.9|15521.9|15599.74|15519.74|10
1727286610000|2024-09-25 17:50:10|15601.03|15521.03|15600.33|15520.33|15601.11|15521.11|15600.33|15520.33|10
1727286620000|2024-09-25 17:50:20|15600.74|15520.74|15596.94|15516.94|15600.74|15520.74|15596.94|15516.94|10
1727286630000|2024-09-25 17:50:30|15597.75|15517.75|15600.45|15520.45|15600.45|15520.45|15597.62|15517.62|10
1727286640000|2024-09-25 17:50:40|15600.38|15520.38|15600.66|15520.66|15601.11|15521.11|15600.38|15520.38|8
1727286650000|2024-09-25 17:50:50|15600.57|15520.57|15601.48|15521.48|15601.49|15521.49|15600.57|15520.57|7
1727286660000|2024-09-25 17:51:00|15602.55|15522.55|15604.29|15524.29|15604.29|15524.29|15602.36|15522.36|10
1727286670000|2024-09-25 17:51:10|15604.11|15524.11|15604.06|15524.06|15604.95|15524.95|15604.06|15524.06|7
1727286680000|2024-09-25 17:51:20|15603.94|15523.94|15604.05|15524.05|15604.25|15524.25|15603.94|15523.94|10
1727286690000|2024-09-25 17:51:30|15604.27|15524.27|15604.82|15524.82|15604.82|15524.82|15604.27|15524.27|10
1727286700000|2024-09-25 17:51:40|15605.05|15525.05|15605.71|15525.71|15606.59|15526.59|15605.04|15525.04|10
1727286710000|2024-09-25 17:51:50|15606.08|15526.08|15605.49|15525.49|15606.21|15526.21|15605.37|15525.37|10
1727286720000|2024-09-25 17:52:00|15606.18|15526.18|15604.65|15524.65|15606.18|15526.18|15604.62|15524.62|10
1727286730000|2024-09-25 17:52:10|15604.69|15524.69|15605.23|15525.23|15605.23|15525.23|15604.65|15524.65|7
1727286740000|2024-09-25 17:52:20|15605.21|15525.21|15601.75|15521.75|15605.21|15525.21|15601.58|15521.58|7
1727286750000|2024-09-25 17:52:30|15601.56|15521.56|15601.53|15521.53|15601.75|15521.75|15601.27|15521.27|8
1727286760000|2024-09-25 17:52:40|15601.89|15521.89|15601.57|15521.57|15601.93|15521.93|15601.57|15521.57|6
1727286770000|2024-09-25 17:52:50|15601.55|15521.55|15600.24|15520.24|15601.55|15521.55|15600.09|15520.09|10
1727286780000|2024-09-25 17:53:00|15600.94|15520.94|15601.34|15521.34|15601.34|15521.34|15600.94|15520.94|10
1727286790000|2024-09-25 17:53:10|15601.4|15521.4|15604.48|15524.48|15604.48|15524.48|15601.4|15521.4|10
1727286800000|2024-09-25 17:53:20|15604.47|15524.47|15605.22|15525.22|15605.4|15525.4|15603.55|15523.55|10
1727286810000|2024-09-25 17:53:30|15605.46|15525.46|15605.9|15525.9|15606.68|15526.68|15605.46|15525.46|9
1727286820000|2024-09-25 17:53:40|15605.93|15525.93|15604.57|15524.57|15606.16|15526.16|15604.57|15524.57|9
1727286830000|2024-09-25 17:53:50|15605.01|15525.01|15605.58|15525.58|15605.75|15525.75|15604.73|15524.73|8
1727286840000|2024-09-25 17:54:00|15605.83|15525.83|15604.73|15524.73|15605.83|15525.83|15604.61|15524.61|10
1727286850000|2024-09-25 17:54:10|15604.57|15524.57|15601.86|15521.86|15604.57|15524.57|15601.86|15521.86|10
1727286860000|2024-09-25 17:54:20|15601.64|15521.64|15600.52|15520.52|15601.87|15521.87|15600.21|15520.21|10
1727286870000|2024-09-25 17:54:30|15600.35|15520.35|15602.58|15522.58|15602.58|15522.58|15599.87|15519.87|10
1727286880000|2024-09-25 17:54:40|15602.61|15522.61|15602.5|15522.5|15602.73|15522.73|15602.47|15522.47|10
1727286890000|2024-09-25 17:54:50|15602.56|15522.56|15605.26|15525.26|15605.54|15525.54|15602.56|15522.56|10
1727286900000|2024-09-25 17:55:00|15605.21|15525.21|15606.51|15526.51|15606.95|15526.95|15605.21|15525.21|10
1727286910000|2024-09-25 17:55:10|15606.68|15526.68|15610.06|15530.06|15610.06|15530.06|15606.68|15526.68|10
1727286920000|2024-09-25 17:55:20|15610.08|15530.08|15609.52|15529.52|15610.28|15530.28|15609.51|15529.51|9
1727286930000|2024-09-25 17:55:30|15609.74|15529.74|15609.83|15529.83|15610.09|15530.09|15609.74|15529.74|9
1727286940000|2024-09-25 17:55:40|15609.84|15529.84|15611.03|15531.03|15611.12|15531.12|15609.84|15529.84|9
1727286950000|2024-09-25 17:55:50|15611.45|15531.45|15610.66|15530.66|15611.45|15531.45|15610.45|15530.45|10
1727286960000|2024-09-25 17:56:00|15610.64|15530.64|15612.57|15532.57|15612.57|15532.57|15610.64|15530.64|10
1727286970000|2024-09-25 17:56:10|15613.52|15533.52|15613.08|15533.08|15613.74|15533.74|15612.54|15532.54|10
1727286980000|2024-09-25 17:56:20|15613.06|15533.06|15613.13|15533.13|15613.13|15533.13|15612.53|15532.53|10
1727286990000|2024-09-25 17:56:30|15613.14|15533.14|15612.58|15532.58|15613.28|15533.28|15612.27|15532.27|10
1727287000000|2024-09-25 17:56:40|15612.56|15532.56|15613.49|15533.49|15613.49|15533.49|15612.56|15532.56|8
1727287010000|2024-09-25 17:56:50|15613.67|15533.67|15613.67|15533.67|15613.7|15533.7|15613.44|15533.44|9
1727287020000|2024-09-25 17:57:00|15613.66|15533.66|15612.55|15532.55|15613.66|15533.66|15612.38|15532.38|10
1727287030000|2024-09-25 17:57:10|15612.54|15532.54|15617.3|15537.3|15617.56|15537.56|15612.54|15532.54|9
1727287040000|2024-09-25 17:57:20|15616.99|15536.99|15615.88|15535.88|15620.05|15540.05|15615.62|15535.62|10
1727287050000|2024-09-25 17:57:30|15616.16|15536.16|15616.02|15536.02|15616.32|15536.32|15615.85|15535.85|10
1727287060000|2024-09-25 17:57:40|15615.94|15535.94|15615.85|15535.85|15616.12|15536.12|15615.4|15535.4|8
1727287070000|2024-09-25 17:57:50|15616.56|15536.56|15618.68|15538.68|15618.79|15538.79|15616.56|15536.56|9
1727287080000|2024-09-25 17:58:00|15617.87|15537.87|15617.47|15537.47|15618.88|15538.88|15617.25|15537.25|7
1727287090000|2024-09-25 17:58:10|15617.48|15537.48|15616.91|15536.91|15617.53|15537.53|15616.81|15536.81|9
1727287100000|2024-09-25 17:58:20|15616.97|15536.97|15616.4|15536.4|15617.48|15537.48|15616.4|15536.4|9
1727287110000|2024-09-25 17:58:30|15615.15|15535.15|15616.54|15536.54|15616.86|15536.86|15615.15|15535.15|10
1727287120000|2024-09-25 17:58:40|15617.29|15537.29|15618.2|15538.2|15618.34|15538.34|15616.86|15536.86|9
1727287130000|2024-09-25 17:58:50|15617.53|15537.53|15617.97|15537.97|15618.47|15538.47|15617.53|15537.53|9
1727287140000|2024-09-25 17:59:00|15617.88|15537.88|15618.01|15538.01|15618.56|15538.56|15617.62|15537.62|8
1727287150000|2024-09-25 17:59:10|15617.9|15537.9|15617.26|15537.26|15617.98|15537.98|15617.26|15537.26|9
1727287160000|2024-09-25 17:59:20|15617.72|15537.72|15617.32|15537.32|15617.82|15537.82|15617.3|15537.3|8
1727287170000|2024-09-25 17:59:30|15617.6|15537.6|15618.11|15538.11|15618.11|15538.11|15617.51|15537.51|10
1727287180000|2024-09-25 17:59:40|15617.92|15537.92|15618.25|15538.25|15618.66|15538.66|15617.92|15537.92|10
1727287190000|2024-09-25 17:59:50|15618.48|15538.48|15618.18|15538.18|15619.19|15539.19|15617.87|15537.87|10
1727287200000|2024-09-25 18:00:00|15617.85|15537.85|15617.53|15537.53|15618.26|15538.26|15617.53|15537.53|10
1727287210000|2024-09-25 18:00:10|15617.36|15537.36|15618.11|15538.11|15619.14|15539.14|15617.36|15537.36|10
1727287220000|2024-09-25 18:00:20|15617.95|15537.95|15614.69|15534.69|15618.14|15538.14|15614.69|15534.69|9
1727287230000|2024-09-25 18:00:30|15614.66|15534.66|15613.07|15533.07|15614.66|15534.66|15612.27|15532.27|10
1727287240000|2024-09-25 18:00:40|15612.74|15532.74|15613|15533|15613.33|15533.33|15612.67|15532.67|9
1727287250000|2024-09-25 18:00:50|15613.49|15533.49|15616.38|15536.38|15616.38|15536.38|15613.49|15533.49|7
1727287260000|2024-09-25 18:01:00|15616.4|15536.4|15617.79|15537.79|15617.79|15537.79|15616.4|15536.4|10
1727287270000|2024-09-25 18:01:10|15617.8|15537.8|15619.34|15539.34|15619.48|15539.48|15616.95|15536.95|10
1727287280000|2024-09-25 18:01:20|15619.41|15539.41|15619.66|15539.66|15620.43|15540.43|15619.41|15539.41|8
1727287290000|2024-09-25 18:01:30|15619.68|15539.68|15615.54|15535.54|15619.68|15539.68|15615.54|15535.54|10
1727287300000|2024-09-25 18:01:40|15615.38|15535.38|15619.23|15539.23|15619.32|15539.32|15615.17|15535.17|10
1727287310000|2024-09-25 18:01:50|15619.31|15539.31|15618.58|15538.58|15619.35|15539.35|15618.58|15538.58|10
1727287320000|2024-09-25 18:02:00|15618.51|15538.51|15618.19|15538.19|15619.2|15539.2|15618.19|15538.19|10
1727287330000|2024-09-25 18:02:10|15617.56|15537.56|15617.99|15537.99|15618.44|15538.44|15617.33|15537.33|9
1727287340000|2024-09-25 18:02:20|15617.97|15537.97|15618.69|15538.69|15618.69|15538.69|15617.85|15537.85|10
1727287350000|2024-09-25 18:02:30|15618.91|15538.91|15619.03|15539.03|15619.2|15539.2|15618.55|15538.55|10
1727287360000|2024-09-25 18:02:40|15619.21|15539.21|15617.36|15537.36|15619.21|15539.21|15617.36|15537.36|10
1727287370000|2024-09-25 18:02:50|15617.29|15537.29|15617.44|15537.44|15617.44|15537.44|15616.43|15536.43|10
1727287380000|2024-09-25 18:03:00|15617.63|15537.63|15615.06|15535.06|15617.79|15537.79|15615.06|15535.06|9
1727287390000|2024-09-25 18:03:10|15615.22|15535.22|15615.57|15535.57|15615.84|15535.84|15611.68|15531.68|10
1727287400000|2024-09-25 18:03:20|15615.52|15535.52|15617.57|15537.57|15617.57|15537.57|15615.51|15535.51|7
1727287410000|2024-09-25 18:03:30|15617.66|15537.66|15620.47|15540.47|15620.96|15540.96|15617.66|15537.66|10
1727287420000|2024-09-25 18:03:40|15620.79|15540.79|15621.27|15541.27|15621.52|15541.52|15619.83|15539.83|10
1727287430000|2024-09-25 18:03:50|15621.51|15541.51|15622.81|15542.81|15622.81|15542.81|15621.45|15541.45|10
1727287440000|2024-09-25 18:04:00|15622.84|15542.84|15623.97|15543.97|15623.97|15543.97|15622.79|15542.79|10
1727287450000|2024-09-25 18:04:10|15624.01|15544.01|15623.36|15543.36|15624.01|15544.01|15623.22|15543.22|10
1727287460000|2024-09-25 18:04:20|15624.22|15544.22|15625.88|15545.88|15625.88|15545.88|15624.22|15544.22|10
1727287470000|2024-09-25 18:04:30|15626.11|15546.11|15626.47|15546.47|15626.47|15546.47|15625.7|15545.7|8
1727287480000|2024-09-25 18:04:40|15626.74|15546.74|15626|15546|15626.79|15546.79|15625.4|15545.4|10
1727287490000|2024-09-25 18:04:50|15626.01|15546.01|15628.05|15548.05|15628.05|15548.05|15626.01|15546.01|7
1727287500000|2024-09-25 18:05:00|15628.37|15548.37|15630.2|15550.2|15630.4|15550.4|15628.27|15548.27|10
1727287510000|2024-09-25 18:05:10|15630.22|15550.22|15630.65|15550.65|15630.65|15550.65|15628.89|15548.89|10
1727287520000|2024-09-25 18:05:20|15630.74|15550.74|15629.7|15549.7|15630.74|15550.74|15629.41|15549.41|9
1727287530000|2024-09-25 18:05:30|15629.89|15549.89|15629.83|15549.83|15631.95|15551.95|15629.83|15549.83|10
1727287540000|2024-09-25 18:05:40|15629.67|15549.67|15626.93|15546.93|15629.67|15549.67|15626.67|15546.67|9
1727287550000|2024-09-25 18:05:50|15626.97|15546.97|15627.72|15547.72|15628.3|15548.3|15626.97|15546.97|8
1727287560000|2024-09-25 18:06:00|15627.76|15547.76|15628.56|15548.56|15629.19|15549.19|15627.76|15547.76|10
1727287570000|2024-09-25 18:06:10|15628.65|15548.65|15629.13|15549.13|15630.69|15550.69|15628.65|15548.65|9
1727287580000|2024-09-25 18:06:20|15629.09|15549.09|15630.46|15550.46|15631.02|15551.02|15629.09|15549.09|10
1727287590000|2024-09-25 18:06:30|15630.66|15550.66|15631.4|15551.4|15631.4|15551.4|15630.66|15550.66|8
1727287600000|2024-09-25 18:06:40|15631.39|15551.39|15631.27|15551.27|15631.41|15551.41|15631.25|15551.25|10
1727287610000|2024-09-25 18:06:50|15631.51|15551.51|15632.11|15552.11|15632.16|15552.16|15631.51|15551.51|7
1727287620000|2024-09-25 18:07:00|15632.13|15552.13|15631.81|15551.81|15632.82|15552.82|15631.81|15551.81|10
1727287630000|2024-09-25 18:07:10|15631.57|15551.57|15630.13|15550.13|15631.57|15551.57|15630.13|15550.13|8
1727287640000|2024-09-25 18:07:20|15630.24|15550.24|15632.1|15552.1|15632.23|15552.23|15630.23|15550.23|9
1727287650000|2024-09-25 18:07:30|15633.12|15553.12|15632.57|15552.57|15633.23|15553.23|15632.57|15552.57|8
1727287660000|2024-09-25 18:07:40|15632.71|15552.71|15633.45|15553.45|15633.45|15553.45|15632.54|15552.54|9
1727287670000|2024-09-25 18:07:50|15633.23|15553.23|15633.99|15553.99|15634.28|15554.28|15632.37|15552.37|10
1727287680000|2024-09-25 18:08:00|15634.01|15554.01|15633.66|15553.66|15634.77|15554.77|15633.48|15553.48|10
1727287690000|2024-09-25 18:08:10|15633.72|15553.72|15634.24|15554.24|15634.61|15554.61|15633.72|15553.72|10
1727287700000|2024-09-25 18:08:20|15634.1|15554.1|15632.18|15552.18|15634.46|15554.46|15632.18|15552.18|10
1727287710000|2024-09-25 18:08:30|15631.5|15551.5|15632.3|15552.3|15632.91|15552.91|15631.24|15551.24|10
1727287720000|2024-09-25 18:08:40|15632.34|15552.34|15630.22|15550.22|15632.34|15552.34|15630.03|15550.03|10
1727287730000|2024-09-25 18:08:50|15630.15|15550.15|15628.73|15548.73|15630.15|15550.15|15628.73|15548.73|10
1727287740000|2024-09-25 18:09:00|15628.67|15548.67|15630|15550|15630.07|15550.07|15628.53|15548.53|9
1727287750000|2024-09-25 18:09:10|15630.01|15550.01|15629.76|15549.76|15630.38|15550.38|15629.76|15549.76|9
1727287760000|2024-09-25 18:09:20|15630.11|15550.11|15631.33|15551.33|15631.33|15551.33|15629.83|15549.83|9
1727287770000|2024-09-25 18:09:30|15630.66|15550.66|15629.98|15549.98|15631.09|15551.09|15629.98|15549.98|8
1727287780000|2024-09-25 18:09:40|15630.04|15550.04|15629.84|15549.84|15630.04|15550.04|15629.8|15549.8|9
1727287790000|2024-09-25 18:09:50|15629.65|15549.65|15628.66|15548.66|15629.65|15549.65|15628.39|15548.39|9
1727287800000|2024-09-25 18:10:00|15628.7|15548.7|15628.67|15548.67|15628.7|15548.7|15627.64|15547.64|9
1727287810000|2024-09-25 18:10:10|15628.59|15548.59|15628.49|15548.49|15628.59|15548.59|15627.98|15547.98|9
1727287820000|2024-09-25 18:10:20|15628.42|15548.42|15628.68|15548.68|15628.68|15548.68|15628.31|15548.31|10
1727287830000|2024-09-25 18:10:30|15628.57|15548.57|15626.23|15546.23|15628.6|15548.6|15626.23|15546.23|10
1727287840000|2024-09-25 18:10:40|15626.21|15546.21|15629.96|15549.96|15629.96|15549.96|15626.21|15546.21|10
1727287850000|2024-09-25 18:10:50|15630.35|15550.35|15631.96|15551.96|15631.96|15551.96|15630.35|15550.35|10
1727287860000|2024-09-25 18:11:00|15632.28|15552.28|15636.05|15556.05|15636.05|15556.05|15632.28|15552.28|10
1727287870000|2024-09-25 18:11:10|15636.07|15556.07|15640.42|15560.42|15640.42|15560.42|15636.07|15556.07|10
1727287880000|2024-09-25 18:11:20|15640.44|15560.44|15636.77|15556.77|15640.57|15560.57|15636.77|15556.77|9
1727287890000|2024-09-25 18:11:30|15636.23|15556.23|15635.61|15555.61|15636.23|15556.23|15635.05|15555.05|10
1727287900000|2024-09-25 18:11:40|15635.66|15555.66|15635.92|15555.92|15635.97|15555.97|15635.66|15555.66|6
1727287910000|2024-09-25 18:11:50|15635.91|15555.91|15638.52|15558.52|15638.52|15558.52|15635.91|15555.91|6
1727287920000|2024-09-25 18:12:00|15638.53|15558.53|15636.08|15556.08|15638.53|15558.53|15635.96|15555.96|9
1727287930000|2024-09-25 18:12:10|15636.32|15556.32|15635.33|15555.33|15636.32|15556.32|15635.3|15555.3|9
1727287940000|2024-09-25 18:12:20|15635.32|15555.32|15635.5|15555.5|15635.63|15555.63|15634.99|15554.99|10
1727287950000|2024-09-25 18:12:30|15635.59|15555.59|15635.45|15555.45|15635.66|15555.66|15635.33|15555.33|10
1727287960000|2024-09-25 18:12:40|15636.04|15556.04|15637.58|15557.58|15637.8|15557.8|15635.82|15555.82|10
1727287970000|2024-09-25 18:12:50|15637.6|15557.6|15642.07|15562.07|15642.09|15562.09|15637.34|15557.34|9
1727287980000|2024-09-25 18:13:00|15642.08|15562.08|15639.48|15559.48|15642.08|15562.08|15639.48|15559.48|8
1727287990000|2024-09-25 18:13:10|15639.4|15559.4|15639.17|15559.17|15639.48|15559.48|15639.16|15559.16|9
1727288000000|2024-09-25 18:13:20|15639.15|15559.15|15639.44|15559.44|15639.46|15559.46|15639.15|15559.15|10
1727288010000|2024-09-25 18:13:30|15639.35|15559.35|15638.87|15558.87|15639.35|15559.35|15638.87|15558.87|9
1727288020000|2024-09-25 18:13:40|15640.08|15560.08|15639.41|15559.41|15640.1|15560.1|15639.41|15559.41|9
1727288030000|2024-09-25 18:13:50|15639.17|15559.17|15638.7|15558.7|15639.33|15559.33|15638.68|15558.68|9
1727288040000|2024-09-25 18:14:00|15638.92|15558.92|15639.47|15559.47|15640.15|15560.15|15638.91|15558.91|9
1727288050000|2024-09-25 18:14:10|15639.72|15559.72|15640.72|15560.72|15641.02|15561.02|15639.72|15559.72|10
1727288060000|2024-09-25 18:14:20|15640.75|15560.75|15642.69|15562.69|15642.69|15562.69|15640.75|15560.75|9
1727288070000|2024-09-25 18:14:30|15642.11|15562.11|15641.69|15561.69|15642.81|15562.81|15641.69|15561.69|10
1727288080000|2024-09-25 18:14:40|15641.81|15561.81|15637.46|15557.46|15642.6|15562.6|15637.46|15557.46|9
1727288090000|2024-09-25 18:14:50|15637.18|15557.18|15636.39|15556.39|15638.07|15558.07|15636.39|15556.39|10
1727288100000|2024-09-25 18:15:00|15636.43|15556.43|15634.48|15554.48|15637.03|15557.03|15634.48|15554.48|10
1727288110000|2024-09-25 18:15:10|15633.37|15553.37|15636.48|15556.48|15637.39|15557.39|15632.25|15552.25|10
1727288120000|2024-09-25 18:15:20|15636.47|15556.47|15640.64|15560.64|15640.64|15560.64|15636.47|15556.47|10
1727288130000|2024-09-25 18:15:30|15640.54|15560.54|15639.53|15559.53|15640.54|15560.54|15639.53|15559.53|10
1727288140000|2024-09-25 18:15:40|15638.93|15558.93|15639.42|15559.42|15639.42|15559.42|15638.93|15558.93|10
1727288150000|2024-09-25 18:15:50|15639.38|15559.38|15639.36|15559.36|15639.73|15559.73|15639.34|15559.34|9
1727288160000|2024-09-25 18:16:00|15639.53|15559.53|15645.21|15565.21|15645.21|15565.21|15639.53|15559.53|8
1727288170000|2024-09-25 18:16:10|15645.27|15565.27|15647.32|15567.32|15648.15|15568.15|15645.27|15565.27|10
1727288180000|2024-09-25 18:16:20|15648.13|15568.13|15649.64|15569.64|15649.98|15569.98|15648|15568|8
1727288190000|2024-09-25 18:16:30|15649.62|15569.62|15646.53|15566.53|15649.62|15569.62|15646.53|15566.53|10
1727288200000|2024-09-25 18:16:40|15646.54|15566.54|15648.89|15568.89|15649.01|15569.01|15646.19|15566.19|10
1727288210000|2024-09-25 18:16:50|15648.93|15568.93|15646.7|15566.7|15649.12|15569.12|15646.7|15566.7|10
1727288220000|2024-09-25 18:17:00|15646.78|15566.78|15647.22|15567.22|15647.22|15567.22|15646.33|15566.33|8
1727288230000|2024-09-25 18:17:10|15647.15|15567.15|15646.17|15566.17|15647.45|15567.45|15646.17|15566.17|9
1727288240000|2024-09-25 18:17:20|15647.61|15567.61|15646.95|15566.95|15647.61|15567.61|15646.23|15566.23|9
1727288250000|2024-09-25 18:17:30|15646.97|15566.97|15644.83|15564.83|15646.97|15566.97|15644.83|15564.83|10
1727288260000|2024-09-25 18:17:40|15644.82|15564.82|15643.08|15563.08|15644.85|15564.85|15642.67|15562.67|10
1727288270000|2024-09-25 18:17:50|15643.05|15563.05|15643.19|15563.19|15643.26|15563.26|15642.43|15562.43|10
1727288280000|2024-09-25 18:18:00|15643.24|15563.24|15642.04|15562.04|15643.24|15563.24|15642.04|15562.04|9
1727288290000|2024-09-25 18:18:10|15642.75|15562.75|15643.32|15563.32|15643.38|15563.38|15642.58|15562.58|10
1727288300000|2024-09-25 18:18:20|15643.27|15563.27|15642.44|15562.44|15643.27|15563.27|15642.44|15562.44|9
1727288310000|2024-09-25 18:18:30|15642.45|15562.45|15638.9|15558.9|15642.45|15562.45|15638.83|15558.83|8
1727288320000|2024-09-25 18:18:40|15638.09|15558.09|15638.49|15558.49|15638.49|15558.49|15637.02|15557.02|10
1727288330000|2024-09-25 18:18:50|15638.4|15558.4|15638.77|15558.77|15638.77|15558.77|15637.91|15557.91|10
1727288340000|2024-09-25 18:19:00|15637.79|15557.79|15637.32|15557.32|15638.51|15558.51|15637.32|15557.32|9
1727288350000|2024-09-25 18:19:10|15637.05|15557.05|15636.89|15556.89|15637.11|15557.11|15635.79|15555.79|10
1727288360000|2024-09-25 18:19:20|15636.99|15556.99|15636.94|15556.94|15637.07|15557.07|15636.94|15556.94|9
1727288370000|2024-09-25 18:19:30|15636.91|15556.91|15637.93|15557.93|15637.93|15557.93|15636.67|15556.67|8
1727288380000|2024-09-25 18:19:40|15638.04|15558.04|15640.27|15560.27|15640.42|15560.42|15638.04|15558.04|8
1727288390000|2024-09-25 18:19:50|15640.28|15560.28|15639.65|15559.65|15640.35|15560.35|15639.38|15559.38|10
1727288400000|2024-09-25 18:20:00|15639.64|15559.64|15638.06|15558.06|15639.96|15559.96|15638.06|15558.06|8
1727288410000|2024-09-25 18:20:10|15637.86|15557.86|15634.79|15554.79|15637.86|15557.86|15634.79|15554.79|9
1727288420000|2024-09-25 18:20:20|15634.15|15554.15|15633.41|15553.41|15634.15|15554.15|15632.88|15552.88|10
1727288430000|2024-09-25 18:20:30|15633.59|15553.59|15632.84|15552.84|15634.13|15554.13|15632.84|15552.84|9
1727288440000|2024-09-25 18:20:40|15632.87|15552.87|15629.9|15549.9|15632.87|15552.87|15629.9|15549.9|9
1727288450000|2024-09-25 18:20:50|15629.8|15549.8|15627.55|15547.55|15629.8|15549.8|15627.55|15547.55|10
1727288460000|2024-09-25 18:21:00|15628.03|15548.03|15622.42|15542.42|15628.03|15548.03|15622.35|15542.35|10
1727288470000|2024-09-25 18:21:10|15622.38|15542.38|15621.39|15541.39|15622.38|15542.38|15621.39|15541.39|9
1727288480000|2024-09-25 18:21:20|15621.36|15541.36|15624.93|15544.93|15625.14|15545.14|15621.36|15541.36|10
1727288490000|2024-09-25 18:21:30|15624.89|15544.89|15623.81|15543.81|15624.89|15544.89|15623.15|15543.15|10
1727288500000|2024-09-25 18:21:40|15623.82|15543.82|15624.9|15544.9|15624.9|15544.9|15623.58|15543.58|10
1727288510000|2024-09-25 18:21:50|15625.45|15545.45|15627.34|15547.34|15627.76|15547.76|15625.45|15545.45|9
1727288520000|2024-09-25 18:22:00|15627.38|15547.38|15629.68|15549.68|15629.68|15549.68|15627.38|15547.38|10
1727288530000|2024-09-25 18:22:10|15629.8|15549.8|15627.46|15547.46|15630.15|15550.15|15627.01|15547.01|10
1727288540000|2024-09-25 18:22:20|15627.45|15547.45|15626.92|15546.92|15627.61|15547.61|15626.92|15546.92|9
1727288550000|2024-09-25 18:22:30|15626.39|15546.39|15625.39|15545.39|15626.39|15546.39|15624.7|15544.7|10
1727288560000|2024-09-25 18:22:40|15625.38|15545.38|15622.46|15542.46|15625.39|15545.39|15621.26|15541.26|9
1727288570000|2024-09-25 18:22:50|15622.5|15542.5|15623.56|15543.56|15623.58|15543.58|15622.5|15542.5|10
1727288580000|2024-09-25 18:23:00|15623.5|15543.5|15622.91|15542.91|15623.5|15543.5|15622.6|15542.6|9
1727288590000|2024-09-25 18:23:10|15622.76|15542.76|15621.94|15541.94|15622.95|15542.95|15621.94|15541.94|10
1727288600000|2024-09-25 18:23:20|15621.85|15541.85|15621.62|15541.62|15621.85|15541.85|15621.49|15541.49|8
1727288610000|2024-09-25 18:23:30|15621.61|15541.61|15623.36|15543.36|15623.5|15543.5|15621.61|15541.61|9
1727288620000|2024-09-25 18:23:40|15623.4|15543.4|15622.7|15542.7|15623.53|15543.53|15622.24|15542.24|9
1727288630000|2024-09-25 18:23:50|15622.42|15542.42|15622.75|15542.75|15622.8|15542.8|15622.23|15542.23|10
1727288640000|2024-09-25 18:24:00|15622.89|15542.89|15623.83|15543.83|15623.83|15543.83|15622.66|15542.66|9
1727288650000|2024-09-25 18:24:10|15624.72|15544.72|15626.98|15546.98|15626.98|15546.98|15624.72|15544.72|9
1727288660000|2024-09-25 18:24:20|15627.11|15547.11|15625.2|15545.2|15627.18|15547.18|15625.2|15545.2|9
1727288670000|2024-09-25 18:24:30|15625.11|15545.11|15622.35|15542.35|15625.11|15545.11|15622.35|15542.35|10
1727288680000|2024-09-25 18:24:40|15622.37|15542.37|15622.47|15542.47|15622.72|15542.72|15622.1|15542.1|10
1727288690000|2024-09-25 18:24:50|15622.49|15542.49|15622.6|15542.6|15622.6|15542.6|15622.25|15542.25|7
1727288700000|2024-09-25 18:25:00|15622.62|15542.62|15624.31|15544.31|15624.31|15544.31|15622.59|15542.59|10
1727288710000|2024-09-25 18:25:10|15624.32|15544.32|15624.62|15544.62|15625.52|15545.52|15624.32|15544.32|10
1727288720000|2024-09-25 18:25:20|15624.75|15544.75|15625.25|15545.25|15626.12|15546.12|15624.5|15544.5|9
1727288730000|2024-09-25 18:25:30|15625.22|15545.22|15625.69|15545.69|15626.1|15546.1|15625.22|15545.22|8
1727288740000|2024-09-25 18:25:40|15625.71|15545.71|15623.64|15543.64|15626.2|15546.2|15623.64|15543.64|9
1727288750000|2024-09-25 18:25:50|15623.52|15543.52|15623.05|15543.05|15623.52|15543.52|15623.05|15543.05|7
1727288760000|2024-09-25 18:26:00|15623.08|15543.08|15623.56|15543.56|15623.56|15543.56|15623.05|15543.05|9
1727288770000|2024-09-25 18:26:10|15624.35|15544.35|15626.11|15546.11|15626.74|15546.74|15623.94|15543.94|10
1727288780000|2024-09-25 18:26:20|15626.22|15546.22|15624.46|15544.46|15626.77|15546.77|15624.46|15544.46|10
1727288790000|2024-09-25 18:26:30|15625.23|15545.23|15630.24|15550.24|15630.86|15550.86|15625.23|15545.23|10
1727288800000|2024-09-25 18:26:40|15630.23|15550.23|15631|15551|15631.14|15551.14|15630.23|15550.23|8
1727288810000|2024-09-25 18:26:50|15630.96|15550.96|15628.41|15548.41|15630.96|15550.96|15628.3|15548.3|7
1727288820000|2024-09-25 18:27:00|15628.38|15548.38|15629.19|15549.19|15629.27|15549.27|15628.37|15548.37|8
1727288830000|2024-09-25 18:27:10|15629.21|15549.21|15628.65|15548.65|15629.23|15549.23|15628.64|15548.64|6
1727288840000|2024-09-25 18:27:20|15628.68|15548.68|15628.78|15548.78|15629.02|15549.02|15628.68|15548.68|8
1727288850000|2024-09-25 18:27:30|15628.33|15548.33|15629.4|15549.4|15629.44|15549.44|15628.3|15548.3|9
1727288860000|2024-09-25 18:27:40|15629.41|15549.41|15629.36|15549.36|15629.41|15549.41|15628.54|15548.54|9
1727288870000|2024-09-25 18:27:50|15629.37|15549.37|15630.84|15550.84|15630.84|15550.84|15629.31|15549.31|7
1727288880000|2024-09-25 18:28:00|15630.89|15550.89|15630.95|15550.95|15630.99|15550.99|15630.89|15550.89|10
1727288890000|2024-09-25 18:28:10|15630.97|15550.97|15630.99|15550.99|15630.99|15550.99|15630.97|15550.97|3
1727288900000|2024-09-25 18:28:20|15631.77|15551.77|15632.35|15552.35|15632.66|15552.66|15631.61|15551.61|10
1727288910000|2024-09-25 18:28:30|15632.33|15552.33|15631.84|15551.84|15632.76|15552.76|15631.83|15551.83|7
1727288920000|2024-09-25 18:28:40|15631.82|15551.82|15632.51|15552.51|15632.51|15552.51|15631.82|15551.82|9
1727288930000|2024-09-25 18:28:50|15632.84|15552.84|15631.71|15551.71|15632.84|15552.84|15631.71|15551.71|10
1727288940000|2024-09-25 18:29:00|15631.77|15551.77|15630.96|15550.96|15631.77|15551.77|15630.96|15550.96|8
1727288950000|2024-09-25 18:29:10|15630.92|15550.92|15630.09|15550.09|15630.92|15550.92|15630|15550|8
1727288960000|2024-09-25 18:29:20|15629.96|15549.96|15630.72|15550.72|15630.72|15550.72|15629.96|15549.96|8
1727288970000|2024-09-25 18:29:30|15631.08|15551.08|15631.46|15551.46|15631.46|15551.46|15631.08|15551.08|8
1727288980000|2024-09-25 18:29:40|15631.2|15551.2|15632.33|15552.33|15632.33|15552.33|15631.18|15551.18|7
1727288990000|2024-09-25 18:29:50|15632.61|15552.61|15632.51|15552.51|15633.34|15553.34|15632.11|15552.11|10
1727289000000|2024-09-25 18:30:00|15632.52|15552.52|15633.69|15553.69|15633.69|15553.69|15632.52|15552.52|8
1727289010000|2024-09-25 18:30:10|15633.96|15553.96|15634.74|15554.74|15634.77|15554.77|15633.96|15553.96|8
1727289020000|2024-09-25 18:30:20|15634.73|15554.73|15634.96|15554.96|15634.96|15554.96|15634.73|15554.73|9
1727289030000|2024-09-25 18:30:30|15634.95|15554.95|15636.39|15556.39|15636.39|15556.39|15634.95|15554.95|10
1727289040000|2024-09-25 18:30:40|15636.44|15556.44|15638.03|15558.03|15638.03|15558.03|15636.44|15556.44|8
1727289050000|2024-09-25 18:30:50|15638.02|15558.02|15638.06|15558.06|15638.09|15558.09|15638.02|15558.02|7
1727289060000|2024-09-25 18:31:00|15638.1|15558.1|15639.02|15559.02|15639.27|15559.27|15638.1|15558.1|9
1727289070000|2024-09-25 18:31:10|15638.75|15558.75|15640.68|15560.68|15641.44|15561.44|15638.42|15558.42|10
1727289080000|2024-09-25 18:31:20|15640.65|15560.65|15639.16|15559.16|15640.65|15560.65|15638.96|15558.96|10
1727289090000|2024-09-25 18:31:30|15639.12|15559.12|15638.32|15558.32|15639.12|15559.12|15638.32|15558.32|10
1727289100000|2024-09-25 18:31:40|15638.27|15558.27|15640.59|15560.59|15640.59|15560.59|15638.27|15558.27|8
1727289110000|2024-09-25 18:31:50|15640.61|15560.61|15639.84|15559.84|15641.28|15561.28|15639.84|15559.84|10
1727289120000|2024-09-25 18:32:00|15639.85|15559.85|15641.51|15561.51|15641.51|15561.51|15639.78|15559.78|9
1727289130000|2024-09-25 18:32:10|15641.49|15561.49|15640.27|15560.27|15641.49|15561.49|15639.3|15559.3|9
1727289140000|2024-09-25 18:32:20|15640.28|15560.28|15640.93|15560.93|15641.06|15561.06|15639.84|15559.84|8
1727289150000|2024-09-25 18:32:30|15641.22|15561.22|15640.91|15560.91|15641.29|15561.29|15640.91|15560.91|9
1727289160000|2024-09-25 18:32:40|15640.92|15560.92|15639.91|15559.91|15641.37|15561.37|15639.91|15559.91|6
1727289170000|2024-09-25 18:32:50|15640.13|15560.13|15639.18|15559.18|15640.13|15560.13|15639.18|15559.18|7
1727289180000|2024-09-25 18:33:00|15639.09|15559.09|15638.35|15558.35|15639.09|15559.09|15638.35|15558.35|10
1727289190000|2024-09-25 18:33:10|15638.1|15558.1|15638.54|15558.54|15638.9|15558.9|15637.18|15557.18|9
1727289200000|2024-09-25 18:33:20|15638.14|15558.14|15635.22|15555.22|15638.14|15558.14|15635.02|15555.02|9
1727289210000|2024-09-25 18:33:30|15635.24|15555.24|15635.14|15555.14|15635.46|15555.46|15634.96|15554.96|10
1727289220000|2024-09-25 18:33:40|15633.65|15553.65|15633.75|15553.75|15633.85|15553.85|15633.31|15553.31|8
1727289230000|2024-09-25 18:33:50|15633.94|15553.94|15633.81|15553.81|15633.94|15553.94|15633.79|15553.79|7
1727289240000|2024-09-25 18:34:00|15634.37|15554.37|15635.99|15555.99|15635.99|15555.99|15632.76|15552.76|10
1727289250000|2024-09-25 18:34:10|15636.12|15556.12|15636.47|15556.47|15636.47|15556.47|15635.63|15555.63|9
1727289260000|2024-09-25 18:34:20|15637.55|15557.55|15637.83|15557.83|15637.83|15557.83|15637.48|15557.48|6
1727289270000|2024-09-25 18:34:30|15636.75|15556.75|15636.46|15556.46|15636.76|15556.76|15636.46|15556.46|6
1727289280000|2024-09-25 18:34:40|15636.44|15556.44|15637.34|15557.34|15637.34|15557.34|15636.44|15556.44|8
1727289290000|2024-09-25 18:34:50|15637.33|15557.33|15636.11|15556.11|15637.36|15557.36|15636.06|15556.06|10
1727289300000|2024-09-25 18:35:00|15636.13|15556.13|15637.32|15557.32|15637.32|15557.32|15636.13|15556.13|8
1727289310000|2024-09-25 18:35:10|15637.37|15557.37|15637.39|15557.39|15637.69|15557.69|15637.36|15557.36|8
1727289320000|2024-09-25 18:35:20|15637.62|15557.62|15635.57|15555.57|15637.85|15557.85|15635.57|15555.57|10
1727289330000|2024-09-25 18:35:30|15635.59|15555.59|15634.45|15554.45|15636.61|15556.61|15634.45|15554.45|7
1727289340000|2024-09-25 18:35:40|15634.47|15554.47|15636.65|15556.65|15636.65|15556.65|15634.45|15554.45|10
1727289350000|2024-09-25 18:35:50|15636.68|15556.68|15636.93|15556.93|15636.94|15556.94|15636.68|15556.68|8
1727289360000|2024-09-25 18:36:00|15638.06|15558.06|15639.79|15559.79|15639.92|15559.92|15638.06|15558.06|8
1727289370000|2024-09-25 18:36:10|15639.83|15559.83|15642.78|15562.78|15642.78|15562.78|15639.81|15559.81|9
1727289380000|2024-09-25 18:36:20|15642.76|15562.76|15643.19|15563.19|15643.83|15563.83|15641.76|15561.76|10
1727289390000|2024-09-25 18:36:30|15643.43|15563.43|15643.33|15563.33|15643.55|15563.55|15642.85|15562.85|10
1727289400000|2024-09-25 18:36:40|15643.17|15563.17|15643.14|15563.14|15643.17|15563.17|15642.83|15562.83|10
1727289410000|2024-09-25 18:36:50|15643.26|15563.26|15643.19|15563.19|15643.26|15563.26|15642.57|15562.57|10
1727289420000|2024-09-25 18:37:00|15643.13|15563.13|15643.76|15563.76|15643.8|15563.8|15642.71|15562.71|9
1727289430000|2024-09-25 18:37:10|15643.72|15563.72|15644.88|15564.88|15644.88|15564.88|15643.69|15563.69|10
1727289440000|2024-09-25 18:37:20|15644.87|15564.87|15648.37|15568.37|15648.37|15568.37|15644.54|15564.54|9
1727289450000|2024-09-25 18:37:30|15648.53|15568.53|15648.59|15568.59|15649.07|15569.07|15648.31|15568.31|7
1727289460000|2024-09-25 18:37:40|15648.6|15568.6|15651.45|15571.45|15651.45|15571.45|15648.6|15568.6|10
1727289470000|2024-09-25 18:37:50|15651.15|15571.15|15650.46|15570.46|15651.32|15571.32|15650.46|15570.46|10
1727289480000|2024-09-25 18:38:00|15650.47|15570.47|15650.4|15570.4|15650.48|15570.48|15650.38|15570.38|8
1727289490000|2024-09-25 18:38:10|15650.41|15570.41|15651.21|15571.21|15651.34|15571.34|15650.41|15570.41|7
1727289500000|2024-09-25 18:38:20|15650.97|15570.97|15650.51|15570.51|15651.15|15571.15|15650.51|15570.51|8
1727289510000|2024-09-25 18:38:30|15650.52|15570.52|15650.88|15570.88|15650.89|15570.89|15650.4|15570.4|8
1727289520000|2024-09-25 18:38:40|15650.93|15570.93|15647.97|15567.97|15650.93|15570.93|15647.68|15567.68|9
1727289530000|2024-09-25 18:38:50|15647.49|15567.49|15648.2|15568.2|15648.2|15568.2|15647.24|15567.24|8
1727289540000|2024-09-25 18:39:00|15647.39|15567.39|15647.66|15567.66|15647.99|15567.99|15647.17|15567.17|8
1727289550000|2024-09-25 18:39:10|15647.63|15567.63|15648.14|15568.14|15648.22|15568.22|15647.53|15567.53|9
1727289560000|2024-09-25 18:39:20|15647.97|15567.97|15647.92|15567.92|15648.09|15568.09|15647.91|15567.91|9
1727289570000|2024-09-25 18:39:30|15648.56|15568.56|15648.67|15568.67|15648.78|15568.78|15648.14|15568.14|8
1727289580000|2024-09-25 18:39:40|15648.58|15568.58|15648.5|15568.5|15648.58|15568.58|15648.48|15568.48|6
1727289590000|2024-09-25 18:39:50|15648.49|15568.49|15648.55|15568.55|15648.55|15568.55|15648.47|15568.47|5
1727289600000|2024-09-25 18:40:00|15648.56|15568.56|15649.13|15569.13|15649.14|15569.14|15648.42|15568.42|8
1727289610000|2024-09-25 18:40:10|15649.12|15569.12|15647.75|15567.75|15649.14|15569.14|15647.75|15567.75|9
1727289620000|2024-09-25 18:40:20|15647.71|15567.71|15648.12|15568.12|15648.39|15568.39|15647.71|15567.71|9
1727289630000|2024-09-25 18:40:30|15648.13|15568.13|15647.15|15567.15|15648.13|15568.13|15647.15|15567.15|9
1727289640000|2024-09-25 18:40:40|15647.29|15567.29|15647.28|15567.28|15647.33|15567.33|15647.25|15567.25|8
1727289650000|2024-09-25 18:40:50|15647.26|15567.26|15646.56|15566.56|15647.26|15567.26|15646.56|15566.56|9
1727289660000|2024-09-25 18:41:00|15646.76|15566.76|15645.71|15565.71|15646.79|15566.79|15645.71|15565.71|8
1727289670000|2024-09-25 18:41:10|15645.53|15565.53|15646.71|15566.71|15646.71|15566.71|15645.53|15565.53|9
1727289680000|2024-09-25 18:41:20|15646.73|15566.73|15648.42|15568.42|15648.76|15568.76|15646.73|15566.73|10
1727289690000|2024-09-25 18:41:30|15648.47|15568.47|15647.67|15567.67|15648.47|15568.47|15647.67|15567.67|8
1727289700000|2024-09-25 18:41:40|15647.68|15567.68|15647.37|15567.37|15647.86|15567.86|15647.37|15567.37|10
1727289710000|2024-09-25 18:41:50|15647.36|15567.36|15647.86|15567.86|15648.15|15568.15|15647.03|15567.03|10
1727289720000|2024-09-25 18:42:00|15647.83|15567.83|15647.54|15567.54|15647.9|15567.9|15647.54|15567.54|9
1727289730000|2024-09-25 18:42:10|15647.27|15567.27|15648.07|15568.07|15648.07|15568.07|15647.27|15567.27|8
1727289740000|2024-09-25 18:42:20|15648.62|15568.62|15649.03|15569.03|15649.03|15569.03|15648.38|15568.38|8
1727289750000|2024-09-25 18:42:30|15649.1|15569.1|15648.71|15568.71|15649.17|15569.17|15648.18|15568.18|10
1727289760000|2024-09-25 18:42:40|15648.45|15568.45|15650.98|15570.98|15650.98|15570.98|15648.44|15568.44|10
1727289770000|2024-09-25 18:42:50|15650.96|15570.96|15651.81|15571.81|15651.81|15571.81|15650.68|15570.68|9
1727289780000|2024-09-25 18:43:00|15651.77|15571.77|15651.07|15571.07|15651.81|15571.81|15651.07|15571.07|9
1727289790000|2024-09-25 18:43:10|15651.06|15571.06|15650.92|15570.92|15651.33|15571.33|15650.68|15570.68|10
1727289800000|2024-09-25 18:43:20|15650.93|15570.93|15650.78|15570.78|15650.93|15570.93|15650.78|15570.78|6
1727289810000|2024-09-25 18:43:30|15650.81|15570.81|15651.09|15571.09|15651.34|15571.34|15650.46|15570.46|10
1727289820000|2024-09-25 18:43:40|15651.23|15571.23|15652.53|15572.53|15652.53|15572.53|15651.23|15571.23|7
1727289830000|2024-09-25 18:43:50|15652.1|15572.1|15652.54|15572.54|15652.54|15572.54|15652.1|15572.1|9
1727289840000|2024-09-25 18:44:00|15652.55|15572.55|15650.67|15570.67|15652.55|15572.55|15650.55|15570.55|10
1727289850000|2024-09-25 18:44:10|15650.42|15570.42|15650.63|15570.63|15651.04|15571.04|15650.22|15570.22|10
1727289860000|2024-09-25 18:44:20|15650.16|15570.16|15650.32|15570.32|15650.6|15570.6|15650.12|15570.12|9
1727289870000|2024-09-25 18:44:30|15650.44|15570.44|15649.85|15569.85|15650.44|15570.44|15649.85|15569.85|8
1727289880000|2024-09-25 18:44:40|15649.73|15569.73|15650.59|15570.59|15650.59|15570.59|15649.73|15569.73|6
1727289890000|2024-09-25 18:44:50|15651.01|15571.01|15649.71|15569.71|15651.01|15571.01|15649.71|15569.71|7
1727289900000|2024-09-25 18:45:00|15649.35|15569.35|15648.96|15568.96|15649.35|15569.35|15648.16|15568.16|10
1727289910000|2024-09-25 18:45:10|15648.63|15568.63|15649.28|15569.28|15649.31|15569.31|15648.63|15568.63|10
1727289920000|2024-09-25 18:45:20|15649.26|15569.26|15649.69|15569.69|15649.69|15569.69|15649.26|15569.26|7
1727289930000|2024-09-25 18:45:30|15649.7|15569.7|15644.62|15564.62|15650.31|15570.31|15644.62|15564.62|10
1727289940000|2024-09-25 18:45:40|15644.17|15564.17|15643.64|15563.64|15644.17|15564.17|15643.32|15563.32|9
1727289950000|2024-09-25 18:45:50|15643.63|15563.63|15643.65|15563.65|15643.65|15563.65|15642.68|15562.68|9
1727289960000|2024-09-25 18:46:00|15643.41|15563.41|15642.84|15562.84|15643.41|15563.41|15642.71|15562.71|10
1727289970000|2024-09-25 18:46:10|15643.18|15563.18|15645.07|15565.07|15645.07|15565.07|15643.18|15563.18|9
1727289980000|2024-09-25 18:46:20|15645.15|15565.15|15645.48|15565.48|15645.48|15565.48|15645.15|15565.15|9
1727289990000|2024-09-25 18:46:30|15645.91|15565.91|15646.44|15566.44|15646.62|15566.62|15645.91|15565.91|9
1727290000000|2024-09-25 18:46:40|15646.61|15566.61|15646.49|15566.49|15646.61|15566.61|15646.49|15566.49|10
1727290010000|2024-09-25 18:46:50|15646.48|15566.48|15646.92|15566.92|15646.92|15566.92|15646.47|15566.47|7
1727290020000|2024-09-25 18:47:00|15647.1|15567.1|15646.97|15566.97|15647.37|15567.37|15646.97|15566.97|10
1727290030000|2024-09-25 18:47:10|15646.81|15566.81|15647.02|15567.02|15647.02|15567.02|15646.56|15566.56|10
1727290040000|2024-09-25 18:47:20|15646.85|15566.85|15647.44|15567.44|15647.93|15567.93|15646.85|15566.85|10
1727290050000|2024-09-25 18:47:30|15647.37|15567.37|15647.23|15567.23|15647.37|15567.37|15647.08|15567.08|7
1727290060000|2024-09-25 18:47:40|15647.27|15567.27|15647.21|15567.21|15647.29|15567.29|15647.21|15567.21|7
1727290070000|2024-09-25 18:47:50|15647.28|15567.28|15648.63|15568.63|15648.63|15568.63|15647.27|15567.27|10
1727290080000|2024-09-25 18:48:00|15648.62|15568.62|15650.66|15570.66|15650.66|15570.66|15648.59|15568.59|10
1727290090000|2024-09-25 18:48:10|15651.75|15571.75|15651.22|15571.22|15651.75|15571.75|15651.16|15571.16|9
1727290100000|2024-09-25 18:48:20|15651.36|15571.36|15652.32|15572.32|15652.32|15572.32|15651.36|15571.36|9
1727290110000|2024-09-25 18:48:30|15652.05|15572.05|15650.78|15570.78|15652.29|15572.29|15650.78|15570.78|8
1727290120000|2024-09-25 18:48:40|15650.92|15570.92|15650.05|15570.05|15651.23|15571.23|15649.41|15569.41|9
1727290130000|2024-09-25 18:48:50|15650.07|15570.07|15650.75|15570.75|15650.75|15570.75|15649.96|15569.96|9
1727290140000|2024-09-25 18:49:00|15650.69|15570.69|15649.68|15569.68|15650.69|15570.69|15649.03|15569.03|9
1727290150000|2024-09-25 18:49:10|15649.94|15569.94|15650.43|15570.43|15650.81|15570.81|15649.94|15569.94|9
1727290160000|2024-09-25 18:49:20|15650.61|15570.61|15650.69|15570.69|15650.89|15570.89|15650.6|15570.6|9
1727290170000|2024-09-25 18:49:30|15650.67|15570.67|15651.43|15571.43|15651.43|15571.43|15650.67|15570.67|10
1727290180000|2024-09-25 18:49:40|15651.64|15571.64|15651.71|15571.71|15651.71|15571.71|15651.49|15571.49|8
1727290190000|2024-09-25 18:49:50|15653.08|15573.08|15658.35|15578.35|15658.35|15578.35|15653.08|15573.08|9
1727290200000|2024-09-25 18:50:00|15658.1|15578.1|15660.94|15580.94|15660.94|15580.94|15658.1|15578.1|10
1727290210000|2024-09-25 18:50:10|15661.58|15581.58|15663.04|15583.04|15663.04|15583.04|15661.55|15581.55|10
1727290220000|2024-09-25 18:50:20|15663.84|15583.84|15663.08|15583.08|15664.17|15584.17|15662.96|15582.96|10
1727290230000|2024-09-25 18:50:30|15663.11|15583.11|15664.31|15584.31|15665.14|15585.14|15663.11|15583.11|9
1727290240000|2024-09-25 18:50:40|15663.89|15583.89|15663.27|15583.27|15664.12|15584.12|15663.27|15583.27|9
1727290250000|2024-09-25 18:50:50|15663.26|15583.26|15663.63|15583.63|15663.65|15583.65|15663.26|15583.26|10
1727290260000|2024-09-25 18:51:00|15663.64|15583.64|15662.21|15582.21|15664.19|15584.19|15661.91|15581.91|8
1727290270000|2024-09-25 18:51:10|15662.22|15582.22|15663.39|15583.39|15663.4|15583.4|15662.2|15582.2|8
1727290280000|2024-09-25 18:51:20|15663.41|15583.41|15661.81|15581.81|15663.46|15583.46|15661.81|15581.81|9
1727290290000|2024-09-25 18:51:30|15661.77|15581.77|15662.75|15582.75|15662.75|15582.75|15661.43|15581.43|9
1727290300000|2024-09-25 18:51:40|15662.81|15582.81|15662.45|15582.45|15662.9|15582.9|15662.45|15582.45|9
1727290310000|2024-09-25 18:51:50|15662.46|15582.46|15664.03|15584.03|15664.03|15584.03|15662.46|15582.46|9
1727290320000|2024-09-25 18:52:00|15664.04|15584.04|15665.32|15585.32|15665.32|15585.32|15663.78|15583.78|10
1727290330000|2024-09-25 18:52:10|15665.31|15585.31|15671.57|15591.57|15671.57|15591.57|15665.3|15585.3|10
1727290340000|2024-09-25 18:52:20|15671.83|15591.83|15671.78|15591.78|15671.86|15591.86|15671.53|15591.53|8
1727290350000|2024-09-25 18:52:30|15672.2|15592.2|15674.18|15594.18|15675.18|15595.18|15672.2|15592.2|10
1727290360000|2024-09-25 18:52:40|15674.22|15594.22|15674.65|15594.65|15674.69|15594.69|15674.22|15594.22|8
1727290370000|2024-09-25 18:52:50|15674.64|15594.64|15673.85|15593.85|15674.64|15594.64|15673.02|15593.02|10
1727290380000|2024-09-25 18:53:00|15673.82|15593.82|15672.19|15592.19|15673.82|15593.82|15671.9|15591.9|10
1727290390000|2024-09-25 18:53:10|15672.24|15592.24|15672.78|15592.78|15673.81|15593.81|15671.22|15591.22|10
1727290400000|2024-09-25 18:53:20|15672.77|15592.77|15671.81|15591.81|15672.77|15592.77|15671.32|15591.32|10
1727290410000|2024-09-25 18:53:30|15672.63|15592.63|15671.8|15591.8|15672.63|15592.63|15671.36|15591.36|9
1727290420000|2024-09-25 18:53:40|15672.43|15592.43|15672.77|15592.77|15673.13|15593.13|15671.83|15591.83|9
1727290430000|2024-09-25 18:53:50|15671.75|15591.75|15671.7|15591.7|15672.61|15592.61|15671.7|15591.7|10
1727290440000|2024-09-25 18:54:00|15671.64|15591.64|15670.99|15590.99|15671.81|15591.81|15670.99|15590.99|10
1727290450000|2024-09-25 18:54:10|15670.87|15590.87|15672.22|15592.22|15672.7|15592.7|15670.78|15590.78|9
1727290460000|2024-09-25 18:54:20|15672.29|15592.29|15671.77|15591.77|15672.86|15592.86|15671.41|15591.41|10
1727290470000|2024-09-25 18:54:30|15671.82|15591.82|15671.25|15591.25|15671.83|15591.83|15671.25|15591.25|10
1727290480000|2024-09-25 18:54:40|15671.46|15591.46|15671.39|15591.39|15671.51|15591.51|15671.3|15591.3|8
1727290490000|2024-09-25 18:54:50|15671.56|15591.56|15672.85|15592.85|15672.85|15592.85|15671.15|15591.15|8
1727290500000|2024-09-25 18:55:00|15672.84|15592.84|15671.42|15591.42|15672.84|15592.84|15671.19|15591.19|10
1727290510000|2024-09-25 18:55:10|15671.61|15591.61|15670.4|15590.4|15671.61|15591.61|15670.27|15590.27|10
1727290520000|2024-09-25 18:55:20|15673.36|15593.36|15673.25|15593.25|15673.6|15593.6|15673.2|15593.2|8
1727290530000|2024-09-25 18:55:30|15673.64|15593.64|15671.57|15591.57|15673.64|15593.64|15671.39|15591.39|10
1727290540000|2024-09-25 18:55:40|15671.37|15591.37|15671.56|15591.56|15671.61|15591.61|15670.76|15590.76|9
1727290550000|2024-09-25 18:55:50|15671.74|15591.74|15669.04|15589.04|15671.74|15591.74|15669.04|15589.04|9
1727290560000|2024-09-25 18:56:00|15666.35|15586.35|15667|15587|15668.43|15588.43|15666.3|15586.3|10
1727290570000|2024-09-25 18:56:10|15668.46|15588.46|15667.59|15587.59|15668.46|15588.46|15667.13|15587.13|10
1727290580000|2024-09-25 18:56:20|15667.61|15587.61|15664.06|15584.06|15667.61|15587.61|15663.95|15583.95|9
1727290590000|2024-09-25 18:56:30|15664.01|15584.01|15663.89|15583.89|15664.43|15584.43|15663.89|15583.89|10
1727290600000|2024-09-25 18:56:40|15663.87|15583.87|15664.14|15584.14|15664.47|15584.47|15662.71|15582.71|9
1727290610000|2024-09-25 18:56:50|15663.68|15583.68|15662.08|15582.08|15663.68|15583.68|15662.08|15582.08|8
1727290620000|2024-09-25 18:57:00|15662.06|15582.06|15659.93|15579.93|15662.06|15582.06|15659.93|15579.93|10
1727290630000|2024-09-25 18:57:10|15659.91|15579.91|15660.33|15580.33|15660.98|15580.98|15659.75|15579.75|10
1727290640000|2024-09-25 18:57:20|15660.15|15580.15|15661.65|15581.65|15661.65|15581.65|15660.15|15580.15|10
1727290650000|2024-09-25 18:57:30|15661.39|15581.39|15660.63|15580.63|15661.77|15581.77|15660.44|15580.44|10
1727290660000|2024-09-25 18:57:40|15660.6|15580.6|15660.15|15580.15|15660.6|15580.6|15660|15580|8
1727290670000|2024-09-25 18:57:50|15659.12|15579.12|15660.67|15580.67|15660.76|15580.76|15659.12|15579.12|10
1727290680000|2024-09-25 18:58:00|15660.81|15580.81|15659.61|15579.61|15661.07|15581.07|15659.61|15579.61|10
1727290690000|2024-09-25 18:58:10|15659.34|15579.34|15660.43|15580.43|15660.43|15580.43|15658.03|15578.03|10
1727290700000|2024-09-25 18:58:20|15660.9|15580.9|15662.76|15582.76|15662.76|15582.76|15660.9|15580.9|9
1727290710000|2024-09-25 18:58:30|15662.78|15582.78|15663.68|15583.68|15663.7|15583.7|15662.78|15582.78|8
1727290720000|2024-09-25 18:58:40|15663.65|15583.65|15664.66|15584.66|15664.66|15584.66|15663.65|15583.65|9
1727290730000|2024-09-25 18:58:50|15664.69|15584.69|15665.34|15585.34|15665.35|15585.35|15664.69|15584.69|9
1727290740000|2024-09-25 18:59:00|15665.16|15585.16|15665.32|15585.32|15665.33|15585.33|15665.16|15585.16|5
1727290750000|2024-09-25 18:59:10|15665.2|15585.2|15666.58|15586.58|15666.58|15586.58|15665.09|15585.09|8
1727290760000|2024-09-25 18:59:20|15667.53|15587.53|15667.38|15587.38|15668.71|15588.71|15667.38|15587.38|8
1727290770000|2024-09-25 18:59:30|15667.36|15587.36|15666.66|15586.66|15667.36|15587.36|15666.07|15586.07|9
1727290780000|2024-09-25 18:59:40|15666.67|15586.67|15666.77|15586.77|15666.93|15586.93|15666.66|15586.66|8
1727290790000|2024-09-25 18:59:50|15666.83|15586.83|15667.63|15587.63|15667.63|15587.63|15666.83|15586.83|9
1727290800000|2024-09-25 19:00:00|15667.93|15587.93|15666.48|15586.48|15667.93|15587.93|15666.45|15586.45|10
1727290810000|2024-09-25 19:00:10|15666.38|15586.38|15666.28|15586.28|15666.75|15586.75|15666.16|15586.16|10
1727290820000|2024-09-25 19:00:20|15665.8|15585.8|15666.83|15586.83|15666.89|15586.89|15665.63|15585.63|9
1727290830000|2024-09-25 19:00:30|15666.81|15586.81|15668.89|15588.89|15668.9|15588.9|15666.81|15586.81|10
1727290840000|2024-09-25 19:00:40|15669.37|15589.37|15671.41|15591.41|15671.45|15591.45|15669.25|15589.25|8
1727290850000|2024-09-25 19:00:50|15671.43|15591.43|15673.01|15593.01|15673.01|15593.01|15671.43|15591.43|9
1727290860000|2024-09-25 19:01:00|15672.28|15592.28|15672.63|15592.63|15672.68|15592.68|15672.1|15592.1|9
1727290870000|2024-09-25 19:01:10|15672.65|15592.65|15673.3|15593.3|15673.5|15593.5|15672.65|15592.65|10
1727290880000|2024-09-25 19:01:20|15673.28|15593.28|15672.8|15592.8|15673.28|15593.28|15672.71|15592.71|10
1727290890000|2024-09-25 19:01:30|15672.79|15592.79|15672.64|15592.64|15672.87|15592.87|15672.64|15592.64|9
1727290900000|2024-09-25 19:01:40|15672.63|15592.63|15667.14|15587.14|15672.85|15592.85|15666.68|15586.68|10
1727290910000|2024-09-25 19:01:50|15667.12|15587.12|15667.31|15587.31|15667.45|15587.45|15667.11|15587.11|7
1727290920000|2024-09-25 19:02:00|15667.29|15587.29|15667.68|15587.68|15667.68|15587.68|15666.79|15586.79|10
1727290930000|2024-09-25 19:02:10|15667.75|15587.75|15672.76|15592.76|15672.85|15592.85|15667.12|15587.12|10
1727290940000|2024-09-25 19:02:20|15672.86|15592.86|15673.82|15593.82|15674.09|15594.09|15672.86|15592.86|10
1727290950000|2024-09-25 19:02:30|15674.26|15594.26|15672.78|15592.78|15674.26|15594.26|15672.78|15592.78|10
1727290960000|2024-09-25 19:02:40|15672.79|15592.79|15672.52|15592.52|15672.79|15592.79|15672.51|15592.51|6
1727290970000|2024-09-25 19:02:50|15672.66|15592.66|15673.75|15593.75|15674.09|15594.09|15672.66|15592.66|9
1727290980000|2024-09-25 19:03:00|15673.41|15593.41|15673.41|15593.41|15673.92|15593.92|15673.41|15593.41|9
1727290990000|2024-09-25 19:03:10|15673.37|15593.37|15673.43|15593.43|15673.92|15593.92|15673.37|15593.37|9
1727291000000|2024-09-25 19:03:20|15673.42|15593.42|15674.18|15594.18|15674.18|15594.18|15673.36|15593.36|10
1727291010000|2024-09-25 19:03:30|15675.28|15595.28|15675.39|15595.39|15676.57|15596.57|15674.48|15594.48|8
1727291020000|2024-09-25 19:03:40|15675.44|15595.44|15676.22|15596.22|15676.62|15596.62|15675.43|15595.43|8
1727291030000|2024-09-25 19:03:50|15676.18|15596.18|15676.14|15596.14|15676.88|15596.88|15675.94|15595.94|10
1727291040000|2024-09-25 19:04:00|15676.41|15596.41|15676.77|15596.77|15677.01|15597.01|15676.24|15596.24|10
1727291050000|2024-09-25 19:04:10|15676.76|15596.76|15676.76|15596.76|15676.77|15596.77|15676.73|15596.73|7
1727291060000|2024-09-25 19:04:20|15676.36|15596.36|15675.57|15595.57|15677.38|15597.38|15675.57|15595.57|10
1727291070000|2024-09-25 19:04:30|15675.63|15595.63|15676.04|15596.04|15676.78|15596.78|15674.78|15594.78|9
1727291080000|2024-09-25 19:04:40|15676.1|15596.1|15676.23|15596.23|15676.29|15596.29|15676.1|15596.1|8
1727291090000|2024-09-25 19:04:50|15676.45|15596.45|15676.45|15596.45|15676.78|15596.78|15676.45|15596.45|10
1727291100000|2024-09-25 19:05:00|15676.49|15596.49|15676.65|15596.65|15677.09|15597.09|15676.27|15596.27|9
1727291110000|2024-09-25 19:05:10|15676.64|15596.64|15679.02|15599.02|15680.51|15600.51|15676.64|15596.64|9
1727291120000|2024-09-25 19:05:20|15679.01|15599.01|15675.32|15595.32|15679.16|15599.16|15675.1|15595.1|8
1727291130000|2024-09-25 19:05:30|15676.22|15596.22|15675.57|15595.57|15676.22|15596.22|15675.54|15595.54|10
1727291140000|2024-09-25 19:05:40|15675.35|15595.35|15675.9|15595.9|15675.95|15595.95|15675.35|15595.35|10
1727291150000|2024-09-25 19:05:50|15675.92|15595.92|15674.54|15594.54|15675.92|15595.92|15674.38|15594.38|9
1727291160000|2024-09-25 19:06:00|15674.72|15594.72|15674.86|15594.86|15674.86|15594.86|15674.41|15594.41|8
1727291170000|2024-09-25 19:06:10|15674.84|15594.84|15674.46|15594.46|15675.1|15595.1|15674.46|15594.46|9
1727291180000|2024-09-25 19:06:20|15675.5|15595.5|15681.85|15601.85|15681.85|15601.85|15675.5|15595.5|10
1727291190000|2024-09-25 19:06:30|15681.88|15601.88|15681.57|15601.57|15681.88|15601.88|15680.24|15600.24|9
1727291200000|2024-09-25 19:06:40|15681.45|15601.45|15683.01|15603.01|15683.01|15603.01|15681.45|15601.45|10
1727291210000|2024-09-25 19:06:50|15685.15|15605.15|15686.56|15606.56|15686.56|15606.56|15684.99|15604.99|9
1727291220000|2024-09-25 19:07:00|15686.49|15606.49|15686.89|15606.89|15687.52|15607.52|15686.49|15606.49|9
1727291230000|2024-09-25 19:07:10|15686.5|15606.5|15689.16|15609.16|15689.16|15609.16|15686.5|15606.5|9
1727291240000|2024-09-25 19:07:20|15689.22|15609.22|15688.22|15608.22|15689.25|15609.25|15687.29|15607.29|9
1727291250000|2024-09-25 19:07:30|15687.88|15607.88|15688.26|15608.26|15688.35|15608.35|15687.88|15607.88|10
1727291260000|2024-09-25 19:07:40|15687.95|15607.95|15688.23|15608.23|15688.23|15608.23|15687.75|15607.75|8
1727291270000|2024-09-25 19:07:50|15688.47|15608.47|15689.72|15609.72|15689.73|15609.73|15688.47|15608.47|9
1727291280000|2024-09-25 19:08:00|15689.76|15609.76|15690.97|15610.97|15690.97|15610.97|15689.46|15609.46|10
1727291290000|2024-09-25 19:08:10|15690.59|15610.59|15692.67|15612.67|15692.67|15612.67|15690.34|15610.34|9
1727291300000|2024-09-25 19:08:20|15692.7|15612.7|15693.71|15613.71|15693.92|15613.92|15692.37|15612.37|10
1727291310000|2024-09-25 19:08:30|15693.87|15613.87|15695.59|15615.59|15695.68|15615.68|15693.87|15613.87|10
1727291320000|2024-09-25 19:08:40|15695.41|15615.41|15695.48|15615.48|15695.59|15615.59|15695.37|15615.37|9
1727291330000|2024-09-25 19:08:50|15695.49|15615.49|15695.47|15615.47|15695.65|15615.65|15695.47|15615.47|5
1727291340000|2024-09-25 19:09:00|15695.46|15615.46|15695.66|15615.66|15696.18|15616.18|15694.8|15614.8|10
1727291350000|2024-09-25 19:09:10|15695.69|15615.69|15693.64|15613.64|15695.69|15615.69|15693.64|15613.64|8
1727291360000|2024-09-25 19:09:20|15693.73|15613.73|15695.37|15615.37|15695.4|15615.4|15693.73|15613.73|8
1727291370000|2024-09-25 19:09:30|15695.36|15615.36|15694.44|15614.44|15696.03|15616.03|15694.44|15614.44|10
1727291380000|2024-09-25 19:09:40|15694.06|15614.06|15693.97|15613.97|15694.06|15614.06|15693.59|15613.59|10
1727291390000|2024-09-25 19:09:50|15693.77|15613.77|15692.83|15612.83|15694.16|15614.16|15692.83|15612.83|9
1727291400000|2024-09-25 19:10:00|15692.82|15612.82|15691.34|15611.34|15692.82|15612.82|15691.27|15611.27|10
1727291410000|2024-09-25 19:10:10|15691.36|15611.36|15692.42|15612.42|15692.42|15612.42|15691.35|15611.35|8
1727291420000|2024-09-25 19:10:20|15692.05|15612.05|15691.6|15611.6|15692.07|15612.07|15691.6|15611.6|8
1727291430000|2024-09-25 19:10:30|15691.65|15611.65|15694.97|15614.97|15695.2|15615.2|15691.65|15611.65|10
1727291440000|2024-09-25 19:10:40|15695.06|15615.06|15693.85|15613.85|15695.19|15615.19|15693.85|15613.85|10
1727291450000|2024-09-25 19:10:50|15693.2|15613.2|15687.67|15607.67|15693.2|15613.2|15687.67|15607.67|10
1727291460000|2024-09-25 19:11:00|15685.67|15605.67|15682.97|15602.97|15685.67|15605.67|15682.97|15602.97|9
1727291470000|2024-09-25 19:11:10|15683.2|15603.2|15682.62|15602.62|15683.47|15603.47|15682.62|15602.62|9
1727291480000|2024-09-25 19:11:20|15683.01|15603.01|15684.49|15604.49|15684.78|15604.78|15683.01|15603.01|9
1727291490000|2024-09-25 19:11:30|15684.52|15604.52|15684.69|15604.69|15684.7|15604.7|15684.14|15604.14|9
1727291500000|2024-09-25 19:11:40|15684.7|15604.7|15684.63|15604.63|15684.74|15604.74|15684.63|15604.63|5
1727291510000|2024-09-25 19:11:50|15684.64|15604.64|15684.64|15604.64|15684.64|15604.64|15684.64|15604.64|1
1727291520000|2024-09-25 19:12:00|15684.41|15604.41|15690.49|15610.49|15690.49|15610.49|15684.41|15604.41|5
1727291530000|2024-09-25 19:12:10|15690.69|15610.69|15691.28|15611.28|15691.97|15611.97|15690.69|15610.69|10
1727291540000|2024-09-25 19:12:20|15691.33|15611.33|15690.57|15610.57|15691.34|15611.34|15690.57|15610.57|7
1727291550000|2024-09-25 19:12:30|15690.63|15610.63|15690.35|15610.35|15690.63|15610.63|15690.2|15610.2|8
1727291560000|2024-09-25 19:12:40|15690.31|15610.31|15689.66|15609.66|15690.31|15610.31|15689.66|15609.66|8
1727291570000|2024-09-25 19:12:50|15689.68|15609.68|15687.26|15607.26|15689.68|15609.68|15687.26|15607.26|7
1727291580000|2024-09-25 19:13:00|15687.44|15607.44|15683.46|15603.46|15687.44|15607.44|15683.44|15603.44|10
1727291590000|2024-09-25 19:13:10|15683.36|15603.36|15682.87|15602.87|15683.51|15603.51|15681.85|15601.85|10
1727291600000|2024-09-25 19:13:20|15682.68|15602.68|15677.79|15597.79|15682.68|15602.68|15677.79|15597.79|10
1727291610000|2024-09-25 19:13:30|15677.71|15597.71|15676.84|15596.84|15677.75|15597.75|15676.84|15596.84|9
1727291620000|2024-09-25 19:13:40|15676.82|15596.82|15674.54|15594.54|15676.82|15596.82|15674.54|15594.54|10
1727291630000|2024-09-25 19:13:50|15674.99|15594.99|15675.24|15595.24|15675.24|15595.24|15674.59|15594.59|9
1727291640000|2024-09-25 19:14:00|15674.71|15594.71|15673.17|15593.17|15674.71|15594.71|15672.42|15592.42|10
1727291650000|2024-09-25 19:14:10|15674.46|15594.46|15674.87|15594.87|15674.87|15594.87|15674.26|15594.26|8
1727291660000|2024-09-25 19:14:20|15671.26|15591.26|15671.41|15591.41|15671.41|15591.41|15670.28|15590.28|10
1727291670000|2024-09-25 19:14:30|15670.47|15590.47|15669.9|15589.9|15670.93|15590.93|15669.9|15589.9|9
1727291680000|2024-09-25 19:14:40|15669.94|15589.94|15670.03|15590.03|15670.46|15590.46|15669.94|15589.94|9
1727291690000|2024-09-25 19:14:50|15670.33|15590.33|15670.89|15590.89|15670.94|15590.94|15669.82|15589.82|9
1727291700000|2024-09-25 19:15:00|15670.87|15590.87|15668.48|15588.48|15670.87|15590.87|15668.43|15588.43|10
1727291710000|2024-09-25 19:15:10|15668.37|15588.37|15668.64|15588.64|15668.64|15588.64|15667.66|15587.66|10
1727291720000|2024-09-25 19:15:20|15667.45|15587.45|15665.22|15585.22|15667.76|15587.76|15665.22|15585.22|9
1727291730000|2024-09-25 19:15:30|15665.51|15585.51|15670.3|15590.3|15670.3|15590.3|15665.19|15585.19|8
1727291740000|2024-09-25 19:15:40|15671.45|15591.45|15688.26|15608.26|15688.26|15608.26|15669.75|15589.75|10
1727291750000|2024-09-25 19:15:50|15688.34|15608.34|15689.66|15609.66|15689.88|15609.88|15688.34|15608.34|10
1727291760000|2024-09-25 19:16:00|15689.61|15609.61|15686.73|15606.73|15689.78|15609.78|15686.73|15606.73|10
1727291770000|2024-09-25 19:16:10|15685.78|15605.78|15678.44|15598.44|15685.78|15605.78|15678.44|15598.44|9
1727291780000|2024-09-25 19:16:20|15678.05|15598.05|15675.77|15595.77|15678.05|15598.05|15675.77|15595.77|9
1727291790000|2024-09-25 19:16:30|15675.92|15595.92|15677.24|15597.24|15677.25|15597.25|15675.17|15595.17|9
1727291800000|2024-09-25 19:16:40|15677.23|15597.23|15679.12|15599.12|15679.14|15599.14|15677.23|15597.23|8
1727291810000|2024-09-25 19:16:50|15679.2|15599.2|15679.58|15599.58|15679.58|15599.58|15679.17|15599.17|9
1727291820000|2024-09-25 19:17:00|15679.59|15599.59|15677.93|15597.93|15679.59|15599.59|15676.05|15596.05|10
1727291830000|2024-09-25 19:17:10|15677.7|15597.7|15677.78|15597.78|15679.29|15599.29|15677.7|15597.7|9
1727291840000|2024-09-25 19:17:20|15677.61|15597.61|15677.59|15597.59|15677.61|15597.61|15677.35|15597.35|10
1727291850000|2024-09-25 19:17:30|15677.67|15597.67|15676.83|15596.83|15677.68|15597.68|15676.83|15596.83|8
1727291860000|2024-09-25 19:17:40|15676.81|15596.81|15677.84|15597.84|15677.84|15597.84|15676.81|15596.81|8
1727291870000|2024-09-25 19:17:50|15677.29|15597.29|15676.7|15596.7|15677.45|15597.45|15676.7|15596.7|9
1727291880000|2024-09-25 19:18:00|15676.37|15596.37|15675.6|15595.6|15676.48|15596.48|15675.6|15595.6|9
1727291890000|2024-09-25 19:18:10|15675.93|15595.93|15674.56|15594.56|15675.93|15595.93|15674|15594|10
1727291900000|2024-09-25 19:18:20|15674.5|15594.5|15670.96|15590.96|15674.5|15594.5|15670.96|15590.96|9
1727291910000|2024-09-25 19:18:30|15670.67|15590.67|15666.68|15586.68|15671.15|15591.15|15666.68|15586.68|10
1727291920000|2024-09-25 19:18:40|15665.51|15585.51|15665.07|15585.07|15665.51|15585.51|15665.04|15585.04|10
1727291930000|2024-09-25 19:18:50|15664.63|15584.63|15655.23|15575.23|15664.84|15584.84|15655.23|15575.23|10
1727291940000|2024-09-25 19:19:00|15655.77|15575.77|15651.75|15571.75|15655.77|15575.77|15651.75|15571.75|9
1727291950000|2024-09-25 19:19:10|15650.64|15570.64|15651.09|15571.09|15651.49|15571.49|15650.42|15570.42|9
1727291960000|2024-09-25 19:19:20|15650.83|15570.83|15651.05|15571.05|15651.05|15571.05|15649.93|15569.93|9
1727291970000|2024-09-25 19:19:30|15651.65|15571.65|15655.31|15575.31|15655.36|15575.36|15651.28|15571.28|9
1727291980000|2024-09-25 19:19:40|15656.31|15576.31|15656.84|15576.84|15657.07|15577.07|15656.17|15576.17|7
1727291990000|2024-09-25 19:19:50|15656.83|15576.83|15656.11|15576.11|15656.83|15576.83|15654.73|15574.73|8
1727292000000|2024-09-25 19:20:00|15655.74|15575.74|15654.15|15574.15|15655.74|15575.74|15654.15|15574.15|10
1727292010000|2024-09-25 19:20:10|15654.4|15574.4|15655.5|15575.5|15655.53|15575.53|15654.4|15574.4|8
1727292020000|2024-09-25 19:20:20|15656.15|15576.15|15656.03|15576.03|15656.19|15576.19|15655.99|15575.99|7
1727292030000|2024-09-25 19:20:30|15656.04|15576.04|15651.93|15571.93|15656.05|15576.05|15651.93|15571.93|10
1727292040000|2024-09-25 19:20:40|15651.87|15571.87|15654.49|15574.49|15654.59|15574.59|15651.87|15571.87|10
1727292050000|2024-09-25 19:20:50|15654.39|15574.39|15654.17|15574.17|15654.52|15574.52|15654.17|15574.17|10
1727292060000|2024-09-25 19:21:00|15654.13|15574.13|15651.86|15571.86|15654.18|15574.18|15651.86|15571.86|10
1727292070000|2024-09-25 19:21:10|15647.75|15567.75|15648.08|15568.08|15648.14|15568.14|15647.52|15567.52|9
1727292080000|2024-09-25 19:21:20|15648.51|15568.51|15649.43|15569.43|15649.43|15569.43|15648.51|15568.51|9
1727292100000|2024-09-25 19:21:40|15649.44|15569.44|15646.38|15566.38|15649.44|15569.44|15646.3|15566.3|11
1727292110000|2024-09-25 19:21:50|15646.35|15566.35|15646.07|15566.07|15647.28|15567.28|15646.04|15566.04|9
1727292120000|2024-09-25 19:22:00|15646.13|15566.13|15645.98|15565.98|15646.13|15566.13|15645.23|15565.23|3
1727292130000|2024-09-25 19:22:10|15645.97|15565.97|15643.64|15563.64|15645.97|15565.97|15643.64|15563.64|10
1727292140000|2024-09-25 19:22:20|15643.63|15563.63|15641.45|15561.45|15643.63|15563.63|15641.33|15561.33|9
1727292150000|2024-09-25 19:22:30|15641.48|15561.48|15640.5|15560.5|15642.14|15562.14|15639.88|15559.88|10
1727292160000|2024-09-25 19:22:40|15640.28|15560.28|15643.78|15563.78|15644.06|15564.06|15639.94|15559.94|8
1727292170000|2024-09-25 19:22:50|15644.03|15564.03|15644.84|15564.84|15644.85|15564.85|15644.02|15564.02|9
1727292180000|2024-09-25 19:23:00|15644.85|15564.85|15645.07|15565.07|15645.29|15565.29|15644.85|15564.85|9
1727292190000|2024-09-25 19:23:10|15645.2|15565.2|15645.95|15565.95|15645.95|15565.95|15645.18|15565.18|8
1727292200000|2024-09-25 19:23:20|15646.79|15566.79|15647.03|15567.03|15647.33|15567.33|15646.79|15566.79|10
1727292210000|2024-09-25 19:23:30|15647.01|15567.01|15644.87|15564.87|15647.01|15567.01|15644.87|15564.87|10
1727292220000|2024-09-25 19:23:40|15644.86|15564.86|15645.91|15565.91|15645.91|15565.91|15644.86|15564.86|8
1727292230000|2024-09-25 19:23:50|15645.77|15565.77|15646.75|15566.75|15646.99|15566.99|15645.69|15565.69|9
1727292240000|2024-09-25 19:24:00|15646.95|15566.95|15646.39|15566.39|15646.95|15566.95|15646.2|15566.2|10
1727292250000|2024-09-25 19:24:10|15646.59|15566.59|15652.06|15572.06|15652.06|15572.06|15646.59|15566.59|7
1727292260000|2024-09-25 19:24:20|15652.45|15572.45|15654.34|15574.34|15654.34|15574.34|15652.45|15572.45|10
1727292270000|2024-09-25 19:24:30|15654.41|15574.41|15653.53|15573.53|15654.41|15574.41|15653.53|15573.53|10
1727292280000|2024-09-25 19:24:40|15653.46|15573.46|15653.86|15573.86|15654.04|15574.04|15653.3|15573.3|9
1727292290000|2024-09-25 19:24:50|15654.26|15574.26|15654.36|15574.36|15654.43|15574.43|15654.11|15574.11|9
1727292300000|2024-09-25 19:25:00|15654.46|15574.46|15653.09|15573.09|15654.46|15574.46|15653.09|15573.09|6
1727292310000|2024-09-25 19:25:10|15653.08|15573.08|15648.83|15568.83|15653.08|15573.08|15648.83|15568.83|9
1727292320000|2024-09-25 19:25:20|15648.84|15568.84|15648.87|15568.87|15648.88|15568.88|15647.7|15567.7|9
1727292330000|2024-09-25 19:25:30|15648.88|15568.88|15650.94|15570.94|15650.99|15570.99|15648.88|15568.88|9
1727292340000|2024-09-25 19:25:40|15651.1|15571.1|15655.99|15575.99|15656|15576|15651.1|15571.1|8
1727292350000|2024-09-25 19:25:50|15656.02|15576.02|15655.12|15575.12|15656.02|15576.02|15655.12|15575.12|8
1727292360000|2024-09-25 19:26:00|15654.46|15574.46|15654.4|15574.4|15654.83|15574.83|15654.4|15574.4|8
1727292370000|2024-09-25 19:26:10|15654.78|15574.78|15654.57|15574.57|15654.78|15574.78|15654.34|15574.34|8
1727292380000|2024-09-25 19:26:20|15654.55|15574.55|15654.59|15574.59|15654.65|15574.65|15654.55|15574.55|6
1727292390000|2024-09-25 19:26:30|15654.62|15574.62|15651.42|15571.42|15654.87|15574.87|15651.42|15571.42|10
1727292400000|2024-09-25 19:26:40|15650.85|15570.85|15649.31|15569.31|15650.86|15570.86|15649.31|15569.31|10
1727292410000|2024-09-25 19:26:50|15649.71|15569.71|15648.42|15568.42|15649.71|15569.71|15648.42|15568.42|9
1727292420000|2024-09-25 19:27:00|15648.4|15568.4|15649.62|15569.62|15649.62|15569.62|15648.4|15568.4|10
1727292430000|2024-09-25 19:27:10|15650.09|15570.09|15649.81|15569.81|15650.21|15570.21|15649.7|15569.7|8
1727292440000|2024-09-25 19:27:20|15650.33|15570.33|15649.03|15569.03|15650.33|15570.33|15649.03|15569.03|8
1727292450000|2024-09-25 19:27:30|15648.96|15568.96|15649.97|15569.97|15649.97|15569.97|15648.68|15568.68|9
1727292460000|2024-09-25 19:27:40|15650|15570|15650.04|15570.04|15650.16|15570.16|15649.98|15569.98|10
1727292470000|2024-09-25 19:27:50|15650.03|15570.03|15648.23|15568.23|15650.03|15570.03|15648.23|15568.23|9
1727292480000|2024-09-25 19:28:00|15648.19|15568.19|15646.71|15566.71|15648.19|15568.19|15646.71|15566.71|10
1727292490000|2024-09-25 19:28:10|15646.96|15566.96|15645.83|15565.83|15646.96|15566.96|15645.64|15565.64|8
1727292500000|2024-09-25 19:28:20|15645.8|15565.8|15645.3|15565.3|15645.8|15565.8|15645.25|15565.25|9
1727292510000|2024-09-25 19:28:30|15645.35|15565.35|15647.49|15567.49|15647.49|15567.49|15645.35|15565.35|10
1727292520000|2024-09-25 19:28:40|15647.56|15567.56|15649.8|15569.8|15650.48|15570.48|15647.56|15567.56|10
1727292530000|2024-09-25 19:28:50|15649.94|15569.94|15650.62|15570.62|15650.97|15570.97|15649.88|15569.88|9
1727292540000|2024-09-25 19:29:00|15650.65|15570.65|15651.41|15571.41|15651.46|15571.46|15650.65|15570.65|9
1727292550000|2024-09-25 19:29:10|15651.14|15571.14|15650.82|15570.82|15651.48|15571.48|15650.82|15570.82|9
1727292560000|2024-09-25 19:29:20|15651.16|15571.16|15652.25|15572.25|15652.25|15572.25|15651.16|15571.16|7
1727292570000|2024-09-25 19:29:30|15653.46|15573.46|15652.44|15572.44|15653.46|15573.46|15652.25|15572.25|9
1727292580000|2024-09-25 19:29:40|15652.59|15572.59|15650.63|15570.63|15654.52|15574.52|15650.4|15570.4|9
1727292590000|2024-09-25 19:29:50|15650.62|15570.62|15650.95|15570.95|15650.95|15570.95|15650|15570|10
1727292600000|2024-09-25 19:30:00|15650.72|15570.72|15650|15570|15650.72|15570.72|15649.39|15569.39|8
1727292610000|2024-09-25 19:30:10|15650.02|15570.02|15650.64|15570.64|15651.04|15571.04|15649.97|15569.97|9
1727292620000|2024-09-25 19:30:20|15650.65|15570.65|15650.75|15570.75|15650.75|15570.75|15650.45|15570.45|9
1727292630000|2024-09-25 19:30:30|15650.76|15570.76|15648|15568|15650.76|15570.76|15648|15568|10
1727292640000|2024-09-25 19:30:40|15647.98|15567.98|15647.01|15567.01|15647.98|15567.98|15647.01|15567.01|8
1727292650000|2024-09-25 19:30:50|15647.04|15567.04|15644.7|15564.7|15647.07|15567.07|15644.7|15564.7|8
1727292660000|2024-09-25 19:31:00|15643.94|15563.94|15643.44|15563.44|15643.94|15563.94|15643.16|15563.16|10
1727292670000|2024-09-25 19:31:10|15643.45|15563.45|15639.06|15559.06|15643.45|15563.45|15639.06|15559.06|7
1727292680000|2024-09-25 19:31:20|15638.92|15558.92|15639.88|15559.88|15639.88|15559.88|15638.51|15558.51|9
1727292690000|2024-09-25 19:31:30|15639.84|15559.84|15639.91|15559.91|15639.91|15559.91|15639.83|15559.83|8
1727292700000|2024-09-25 19:31:40|15639.87|15559.87|15641.05|15561.05|15641.05|15561.05|15639.35|15559.35|10
1727292710000|2024-09-25 19:31:50|15641.06|15561.06|15641.48|15561.48|15641.48|15561.48|15641.06|15561.06|5
1727292720000|2024-09-25 19:32:00|15641.82|15561.82|15642.44|15562.44|15642.44|15562.44|15641.77|15561.77|7
1727292730000|2024-09-25 19:32:10|15642.92|15562.92|15645.16|15565.16|15645.16|15565.16|15642.92|15562.92|5
1727292740000|2024-09-25 19:32:20|15644.77|15564.77|15645.3|15565.3|15645.52|15565.52|15644.77|15564.77|8
1727292750000|2024-09-25 19:32:30|15647.75|15567.75|15647.37|15567.37|15647.81|15567.81|15647.16|15567.16|10
1727292760000|2024-09-25 19:32:40|15647.48|15567.48|15647.54|15567.54|15647.54|15567.54|15647.08|15567.08|9
1727292770000|2024-09-25 19:32:50|15647.52|15567.52|15647.38|15567.38|15647.52|15567.52|15646.92|15566.92|8
1727292780000|2024-09-25 19:33:00|15647.08|15567.08|15646.35|15566.35|15647.08|15567.08|15645.49|15565.49|7
1727292790000|2024-09-25 19:33:10|15645.93|15565.93|15646.58|15566.58|15646.61|15566.61|15645.93|15565.93|6
1727292800000|2024-09-25 19:33:20|15646.57|15566.57|15647.2|15567.2|15647.42|15567.42|15645.87|15565.87|8
1727292810000|2024-09-25 19:33:30|15647.22|15567.22|15649.61|15569.61|15649.61|15569.61|15646.41|15566.41|10
1727292820000|2024-09-25 19:33:40|15649.84|15569.84|15648.98|15568.98|15650.41|15570.41|15648.98|15568.98|10
1727292830000|2024-09-25 19:33:50|15648.92|15568.92|15646.94|15566.94|15649.7|15569.7|15646.91|15566.91|8
1727292840000|2024-09-25 19:34:00|15647.02|15567.02|15647.24|15567.24|15647.46|15567.46|15646.77|15566.77|9
1727292850000|2024-09-25 19:34:10|15647.25|15567.25|15647.75|15567.75|15647.85|15567.85|15647.25|15567.25|8
1727292860000|2024-09-25 19:34:20|15648.11|15568.11|15648.88|15568.88|15649.05|15569.05|15647.48|15567.48|10
1727292870000|2024-09-25 19:34:30|15650.75|15570.75|15656.17|15576.17|15657.19|15577.19|15650.75|15570.75|10
1727292880000|2024-09-25 19:34:40|15656.34|15576.34|15658.24|15578.24|15659.01|15579.01|15656.34|15576.34|10
1727292890000|2024-09-25 19:34:50|15658.27|15578.27|15662.76|15582.76|15663.07|15583.07|15658.27|15578.27|9
1727292900000|2024-09-25 19:35:00|15662.83|15582.83|15661.83|15581.83|15662.9|15582.9|15661.69|15581.69|9
1727292910000|2024-09-25 19:35:10|15662.81|15582.81|15662.05|15582.05|15662.82|15582.82|15662.05|15582.05|5
1727292920000|2024-09-25 19:35:20|15661.99|15581.99|15660.37|15580.37|15662.33|15582.33|15660.37|15580.37|10
1727292930000|2024-09-25 19:35:30|15660.31|15580.31|15660.08|15580.08|15660.31|15580.31|15659.58|15579.58|10
1727292940000|2024-09-25 19:35:40|15659.18|15579.18|15659.04|15579.04|15659.18|15579.18|15658.85|15578.85|6
1727292950000|2024-09-25 19:35:50|15659.21|15579.21|15657.54|15577.54|15659.31|15579.31|15657.54|15577.54|10
1727292960000|2024-09-25 19:36:00|15657.68|15577.68|15657.3|15577.3|15657.71|15577.71|15656.4|15576.4|8
1727292970000|2024-09-25 19:36:10|15658.05|15578.05|15657.87|15577.87|15658.25|15578.25|15657.87|15577.87|8
1727292980000|2024-09-25 19:36:20|15657.86|15577.86|15653.15|15573.15|15658|15578|15653.15|15573.15|9
1727292990000|2024-09-25 19:36:30|15653.23|15573.23|15653.19|15573.19|15653.3|15573.3|15652.84|15572.84|9
1727293000000|2024-09-25 19:36:40|15652.91|15572.91|15652.04|15572.04|15652.91|15572.91|15652.04|15572.04|9
1727293010000|2024-09-25 19:36:50|15651.97|15571.97|15652.35|15572.35|15652.99|15572.99|15651.97|15571.97|8
1727293020000|2024-09-25 19:37:00|15652.18|15572.18|15647.97|15567.97|15652.18|15572.18|15647.89|15567.89|9
1727293030000|2024-09-25 19:37:10|15648.57|15568.57|15647.41|15567.41|15648.57|15568.57|15647.36|15567.36|10
1727293040000|2024-09-25 19:37:20|15647.39|15567.39|15647.32|15567.32|15647.45|15567.45|15647.32|15567.32|7
1727293050000|2024-09-25 19:37:30|15647.33|15567.33|15647.93|15567.93|15647.93|15567.93|15647.04|15567.04|10
1727293060000|2024-09-25 19:37:40|15646.81|15566.81|15645.9|15565.9|15646.81|15566.81|15645.9|15565.9|6
1727293070000|2024-09-25 19:37:50|15646.05|15566.05|15646.83|15566.83|15646.83|15566.83|15646.03|15566.03|10
1727293080000|2024-09-25 19:38:00|15646.87|15566.87|15645.74|15565.74|15646.96|15566.96|15645.74|15565.74|9
1727293090000|2024-09-25 19:38:10|15645.6|15565.6|15644.75|15564.75|15645.97|15565.97|15644.55|15564.55|10
1727293100000|2024-09-25 19:38:20|15644.85|15564.85|15644.85|15564.85|15644.85|15564.85|15644.68|15564.68|9
1727293110000|2024-09-25 19:38:30|15644.84|15564.84|15645.46|15565.46|15645.73|15565.73|15644.84|15564.84|7
1727293120000|2024-09-25 19:38:40|15645.45|15565.45|15645.14|15565.14|15645.45|15565.45|15644.97|15564.97|9
1727293130000|2024-09-25 19:38:50|15645.13|15565.13|15645.37|15565.37|15645.42|15565.42|15644.36|15564.36|10
1727293140000|2024-09-25 19:39:00|15645.39|15565.39|15644.5|15564.5|15645.59|15565.59|15644.17|15564.17|9
1727293150000|2024-09-25 19:39:10|15644.49|15564.49|15644.08|15564.08|15644.49|15564.49|15643.89|15563.89|9
1727293160000|2024-09-25 19:39:20|15643.89|15563.89|15644.45|15564.45|15645.5|15565.5|15642.95|15562.95|10
1727293170000|2024-09-25 19:39:30|15644.26|15564.26|15644.73|15564.73|15644.73|15564.73|15643.95|15563.95|9
1727293180000|2024-09-25 19:39:40|15645.27|15565.27|15644.76|15564.76|15645.37|15565.37|15644.51|15564.51|9
1727293190000|2024-09-25 19:39:50|15644.55|15564.55|15643.91|15563.91|15644.55|15564.55|15643.85|15563.85|9
1727293200000|2024-09-25 19:40:00|15643.4|15563.4|15642.9|15562.9|15643.4|15563.4|15642.81|15562.81|9
1727293210000|2024-09-25 19:40:10|15642.88|15562.88|15642.03|15562.03|15643.14|15563.14|15642.03|15562.03|9
1727293220000|2024-09-25 19:40:20|15641.68|15561.68|15640.76|15560.76|15641.68|15561.68|15640.61|15560.61|10
1727293230000|2024-09-25 19:40:30|15640.75|15560.75|15640.66|15560.66|15641.73|15561.73|15640.66|15560.66|8
1727293240000|2024-09-25 19:40:40|15640.62|15560.62|15639.6|15559.6|15640.73|15560.73|15639.58|15559.58|10
1727293250000|2024-09-25 19:40:50|15639.17|15559.17|15637.76|15557.76|15639.43|15559.43|15637.76|15557.76|9
1727293260000|2024-09-25 19:41:00|15637.84|15557.84|15637.31|15557.31|15637.84|15557.84|15636.45|15556.45|10
1727293270000|2024-09-25 19:41:10|15637.29|15557.29|15638.31|15558.31|15638.86|15558.86|15637.12|15557.12|10
1727293280000|2024-09-25 19:41:20|15638.34|15558.34|15638.95|15558.95|15638.95|15558.95|15638.3|15558.3|7
1727293290000|2024-09-25 19:41:30|15640.56|15560.56|15641.06|15561.06|15641.06|15561.06|15640.56|15560.56|9
1727293300000|2024-09-25 19:41:40|15641.34|15561.34|15641.04|15561.04|15641.36|15561.36|15639.73|15559.73|10
1727293310000|2024-09-25 19:41:50|15641.03|15561.03|15640.83|15560.83|15641.23|15561.23|15640.83|15560.83|9
1727293320000|2024-09-25 19:42:00|15641.78|15561.78|15642.15|15562.15|15643.14|15563.14|15641.78|15561.78|10
1727293330000|2024-09-25 19:42:10|15642.73|15562.73|15640.84|15560.84|15642.74|15562.74|15640.84|15560.84|9
1727293340000|2024-09-25 19:42:20|15640.82|15560.82|15638|15558|15640.82|15560.82|15638|15558|9
1727293350000|2024-09-25 19:42:30|15637.97|15557.97|15637.6|15557.6|15638.2|15558.2|15637.42|15557.42|8
1727293360000|2024-09-25 19:42:40|15637.56|15557.56|15637.28|15557.28|15637.64|15557.64|15637|15557|9
1727293370000|2024-09-25 19:42:50|15637.7|15557.7|15638.18|15558.18|15638.53|15558.53|15637.7|15557.7|10
1727293380000|2024-09-25 19:43:00|15637.71|15557.71|15634.65|15554.65|15637.76|15557.76|15634.53|15554.53|9
1727293390000|2024-09-25 19:43:10|15634.51|15554.51|15636.24|15556.24|15636.24|15556.24|15633.99|15553.99|8
1727293400000|2024-09-25 19:43:20|15636.27|15556.27|15636.25|15556.25|15636.39|15556.39|15636.08|15556.08|7
1727293410000|2024-09-25 19:43:30|15636.38|15556.38|15635.42|15555.42|15636.7|15556.7|15635.42|15555.42|7
1727293420000|2024-09-25 19:43:40|15635.43|15555.43|15635.09|15555.09|15635.67|15555.67|15635.09|15555.09|10
1727293430000|2024-09-25 19:43:50|15635.33|15555.33|15635.21|15555.21|15635.51|15555.51|15635.17|15555.17|9
1727293440000|2024-09-25 19:44:00|15635.23|15555.23|15638.32|15558.32|15638.8|15558.8|15635.23|15555.23|10
1727293450000|2024-09-25 19:44:10|15638.26|15558.26|15638.55|15558.55|15639.37|15559.37|15638.25|15558.25|8
1727293460000|2024-09-25 19:44:20|15638.56|15558.56|15638.81|15558.81|15638.99|15558.99|15638.51|15558.51|9
1727293470000|2024-09-25 19:44:30|15638.73|15558.73|15638.42|15558.42|15638.89|15558.89|15637.59|15557.59|10
1727293480000|2024-09-25 19:44:40|15638.44|15558.44|15638.55|15558.55|15638.57|15558.57|15638.42|15558.42|7
1727293490000|2024-09-25 19:44:50|15638.56|15558.56|15640.45|15560.45|15640.91|15560.91|15638.38|15558.38|10
1727293500000|2024-09-25 19:45:00|15640.72|15560.72|15640.79|15560.79|15641.08|15561.08|15639.28|15559.28|10
1727293510000|2024-09-25 19:45:10|15641.4|15561.4|15641.33|15561.33|15642.41|15562.41|15641.27|15561.27|10
1727293520000|2024-09-25 19:45:20|15641.55|15561.55|15641.4|15561.4|15641.55|15561.55|15641.18|15561.18|8
1727293530000|2024-09-25 19:45:30|15641.47|15561.47|15642.03|15562.03|15642.51|15562.51|15641.47|15561.47|10
1727293540000|2024-09-25 19:45:40|15642.05|15562.05|15641.33|15561.33|15642.08|15562.08|15641.32|15561.32|10
1727293550000|2024-09-25 19:45:50|15641.34|15561.34|15642.19|15562.19|15642.19|15562.19|15641.31|15561.31|8
1727293560000|2024-09-25 19:46:00|15642.17|15562.17|15642.46|15562.46|15642.74|15562.74|15642.13|15562.13|9
1727293570000|2024-09-25 19:46:10|15642.97|15562.97|15642.36|15562.36|15642.97|15562.97|15642.36|15562.36|7
1727293580000|2024-09-25 19:46:20|15642.68|15562.68|15642.47|15562.47|15642.68|15562.68|15642.46|15562.46|8
1727293590000|2024-09-25 19:46:30|15642.72|15562.72|15640.27|15560.27|15642.72|15562.72|15640.27|15560.27|10
1727293600000|2024-09-25 19:46:40|15640.32|15560.32|15640.09|15560.09|15640.32|15560.32|15639.94|15559.94|8
1727293610000|2024-09-25 19:46:50|15640.08|15560.08|15640.45|15560.45|15640.52|15560.52|15639.75|15559.75|9
1727293620000|2024-09-25 19:47:00|15640.21|15560.21|15640.18|15560.18|15640.24|15560.24|15640.18|15560.18|7
1727293630000|2024-09-25 19:47:10|15640.77|15560.77|15641.17|15561.17|15641.17|15561.17|15640.7|15560.7|8
1727293640000|2024-09-25 19:47:20|15640.93|15560.93|15642.31|15562.31|15642.66|15562.66|15640.93|15560.93|10
1727293650000|2024-09-25 19:47:30|15642.18|15562.18|15647.84|15567.84|15647.95|15567.95|15642.18|15562.18|8
1727293660000|2024-09-25 19:47:40|15647.89|15567.89|15647.87|15567.87|15647.99|15567.99|15647.79|15567.79|8
1727293670000|2024-09-25 19:47:50|15647.86|15567.86|15647.24|15567.24|15647.88|15567.88|15647.24|15567.24|8
1727293680000|2024-09-25 19:48:00|15646.66|15566.66|15645.26|15565.26|15646.76|15566.76|15645.26|15565.26|10
1727293690000|2024-09-25 19:48:10|15645.36|15565.36|15645.32|15565.32|15645.36|15565.36|15645.24|15565.24|7
1727293700000|2024-09-25 19:48:20|15645.36|15565.36|15642.98|15562.98|15645.36|15565.36|15641.11|15561.11|9
1727293710000|2024-09-25 19:48:30|15643.08|15563.08|15640.92|15560.92|15643.08|15563.08|15640.76|15560.76|9
1727293720000|2024-09-25 19:48:40|15640.91|15560.91|15641.22|15561.22|15641.87|15561.87|15640.63|15560.63|9
1727293730000|2024-09-25 19:48:50|15641.26|15561.26|15640.73|15560.73|15641.26|15561.26|15640.3|15560.3|8
1727293740000|2024-09-25 19:49:00|15640.72|15560.72|15640.47|15560.47|15640.72|15560.72|15640.41|15560.41|7
1727293750000|2024-09-25 19:49:10|15640.48|15560.48|15639.66|15559.66|15640.48|15560.48|15639.66|15559.66|10
1727293760000|2024-09-25 19:49:20|15639.65|15559.65|15642.02|15562.02|15642.38|15562.38|15638.09|15558.09|10
1727293770000|2024-09-25 19:49:30|15642.01|15562.01|15641.65|15561.65|15642.01|15562.01|15641.65|15561.65|8
1727293780000|2024-09-25 19:49:40|15641.72|15561.72|15642.94|15562.94|15643.38|15563.38|15641.72|15561.72|8
1727293790000|2024-09-25 19:49:50|15642.95|15562.95|15643.27|15563.27|15643.6|15563.6|15642.95|15562.95|10
1727293800000|2024-09-25 19:50:00|15644.18|15564.18|15646.52|15566.52|15646.52|15566.52|15644.18|15564.18|9
1727293810000|2024-09-25 19:50:10|15646.38|15566.38|15647.65|15567.65|15647.69|15567.69|15646.38|15566.38|10
1727293820000|2024-09-25 19:50:20|15647.66|15567.66|15647.12|15567.12|15647.71|15567.71|15647.12|15567.12|8
1727293830000|2024-09-25 19:50:30|15647.09|15567.09|15645.7|15565.7|15647.24|15567.24|15645.7|15565.7|9
1727293840000|2024-09-25 19:50:40|15645.71|15565.71|15644.38|15564.38|15645.71|15565.71|15644.35|15564.35|8
1727293850000|2024-09-25 19:50:50|15644.58|15564.58|15644.38|15564.38|15644.69|15564.69|15644.34|15564.34|10
1727293860000|2024-09-25 19:51:00|15644.37|15564.37|15644.82|15564.82|15644.82|15564.82|15642.86|15562.86|10
1727293870000|2024-09-25 19:51:10|15646.13|15566.13|15647.44|15567.44|15647.44|15567.44|15646.08|15566.08|10
1727293880000|2024-09-25 19:51:20|15647.6|15567.6|15648.03|15568.03|15648.05|15568.05|15647.55|15567.55|10
1727293890000|2024-09-25 19:51:30|15648.08|15568.08|15644.72|15564.72|15648.08|15568.08|15644.72|15564.72|10
1727293900000|2024-09-25 19:51:40|15644.67|15564.67|15644.37|15564.37|15644.67|15564.67|15644.28|15564.28|8
1727293910000|2024-09-25 19:51:50|15644.8|15564.8|15645.96|15565.96|15645.96|15565.96|15644.55|15564.55|9
1727293920000|2024-09-25 19:52:00|15645.98|15565.98|15647.22|15567.22|15647.22|15567.22|15645.08|15565.08|8
1727293930000|2024-09-25 19:52:10|15646.72|15566.72|15646.9|15566.9|15647.25|15567.25|15646.72|15566.72|10
1727293940000|2024-09-25 19:52:20|15647.13|15567.13|15647.78|15567.78|15647.79|15567.79|15647.13|15567.13|9
1727293950000|2024-09-25 19:52:30|15647.99|15567.99|15651.22|15571.22|15651.55|15571.55|15646.56|15566.56|9
1727293960000|2024-09-25 19:52:40|15651.37|15571.37|15651.8|15571.8|15651.8|15571.8|15651.29|15571.29|9
1727293970000|2024-09-25 19:52:50|15651.82|15571.82|15651.69|15571.69|15651.97|15571.97|15651.1|15571.1|9
1727293980000|2024-09-25 19:53:00|15651.68|15571.68|15651.7|15571.7|15651.7|15571.7|15651.43|15571.43|7
1727293990000|2024-09-25 19:53:10|15651.69|15571.69|15650.05|15570.05|15651.69|15571.69|15650.03|15570.03|8
1727294000000|2024-09-25 19:53:20|15650.01|15570.01|15649.63|15569.63|15650.23|15570.23|15649.59|15569.59|7
1727294010000|2024-09-25 19:53:30|15649.68|15569.68|15651.32|15571.32|15651.53|15571.53|15649.62|15569.62|9
1727294020000|2024-09-25 19:53:40|15651.66|15571.66|15651.67|15571.67|15651.8|15571.8|15651.5|15571.5|10
1727294030000|2024-09-25 19:53:50|15651.75|15571.75|15651.87|15571.87|15651.87|15571.87|15651.59|15571.59|7
1727294040000|2024-09-25 19:54:00|15651.92|15571.92|15651.96|15571.96|15652.1|15572.1|15651.9|15571.9|9
1727294050000|2024-09-25 19:54:10|15652|15572|15653.07|15573.07|15653.07|15573.07|15651.94|15571.94|9
1727294060000|2024-09-25 19:54:20|15653.06|15573.06|15652.73|15572.73|15653.06|15573.06|15652.46|15572.46|9
1727294070000|2024-09-25 19:54:30|15652.72|15572.72|15649.5|15569.5|15652.72|15572.72|15649.25|15569.25|9
1727294080000|2024-09-25 19:54:40|15649.63|15569.63|15653.78|15573.78|15653.78|15573.78|15649.63|15569.63|10
1727294090000|2024-09-25 19:54:50|15653.71|15573.71|15653.42|15573.42|15654.57|15574.57|15653.42|15573.42|9
1727294100000|2024-09-25 19:55:00|15653.41|15573.41|15653.74|15573.74|15653.97|15573.97|15651.28|15571.28|8
1727294110000|2024-09-25 19:55:10|15653.62|15573.62|15654.84|15574.84|15654.84|15574.84|15653.34|15573.34|8
1727294120000|2024-09-25 19:55:20|15654.86|15574.86|15653.41|15573.41|15654.93|15574.93|15653.41|15573.41|7
1727294130000|2024-09-25 19:55:30|15653.39|15573.39|15651.15|15571.15|15653.44|15573.44|15651.15|15571.15|8
1727294140000|2024-09-25 19:55:40|15651.22|15571.22|15650.88|15570.88|15651.22|15571.22|15650.88|15570.88|7
1727294150000|2024-09-25 19:55:50|15650.78|15570.78|15647.98|15567.98|15650.78|15570.78|15647.98|15567.98|10
1727294160000|2024-09-25 19:56:00|15648.29|15568.29|15647.99|15567.99|15648.29|15568.29|15647.8|15567.8|8
1727294170000|2024-09-25 19:56:10|15647.94|15567.94|15645.78|15565.78|15647.98|15567.98|15645.78|15565.78|10
1727294180000|2024-09-25 19:56:20|15645.7|15565.7|15643.08|15563.08|15645.72|15565.72|15643.08|15563.08|9
1727294190000|2024-09-25 19:56:30|15644.27|15564.27|15645.62|15565.62|15645.62|15565.62|15644.27|15564.27|10
1727294200000|2024-09-25 19:56:40|15645.66|15565.66|15645.24|15565.24|15645.67|15565.67|15645.15|15565.15|10
1727294210000|2024-09-25 19:56:50|15645.23|15565.23|15645.05|15565.05|15646.16|15566.16|15644.71|15564.71|9
1727294220000|2024-09-25 19:57:00|15644.75|15564.75|15644.59|15564.59|15645.02|15565.02|15644.06|15564.06|8
1727294230000|2024-09-25 19:57:10|15644.03|15564.03|15641.04|15561.04|15644.03|15564.03|15640.99|15560.99|9
1727294240000|2024-09-25 19:57:20|15641.03|15561.03|15641.35|15561.35|15641.35|15561.35|15641.03|15561.03|8
1727294250000|2024-09-25 19:57:30|15641.57|15561.57|15637.68|15557.68|15641.57|15561.57|15637.63|15557.63|8
1727294260000|2024-09-25 19:57:40|15637.7|15557.7|15638.02|15558.02|15638.02|15558.02|15636.94|15556.94|9
1727294270000|2024-09-25 19:57:50|15638.04|15558.04|15640.17|15560.17|15640.82|15560.82|15638.04|15558.04|10
1727294280000|2024-09-25 19:58:00|15640.15|15560.15|15640.13|15560.13|15640.15|15560.15|15639.3|15559.3|10
1727294290000|2024-09-25 19:58:10|15640.23|15560.23|15634.34|15554.34|15640.23|15560.23|15634.27|15554.27|10
1727294300000|2024-09-25 19:58:20|15634.52|15554.52|15634.18|15554.18|15634.52|15554.52|15634.01|15554.01|7
1727294310000|2024-09-25 19:58:30|15634.17|15554.17|15634.09|15554.09|15634.36|15554.36|15634.09|15554.09|8
1727294320000|2024-09-25 19:58:40|15634.08|15554.08|15632.8|15552.8|15634.08|15554.08|15632.8|15552.8|10
1727294330000|2024-09-25 19:58:50|15632.76|15552.76|15634.68|15554.68|15634.68|15554.68|15632.72|15552.72|6
1727294340000|2024-09-25 19:59:00|15634.96|15554.96|15631.08|15551.08|15635.69|15555.69|15631.08|15551.08|10
1727294350000|2024-09-25 19:59:10|15630.98|15550.98|15626.45|15546.45|15632.05|15552.05|15626.45|15546.45|10
1727294360000|2024-09-25 19:59:20|15627.63|15547.63|15630.54|15550.54|15631.31|15551.31|15627.41|15547.41|10
1727294370000|2024-09-25 19:59:30|15630.52|15550.52|15626.45|15546.45|15631.4|15551.4|15626.08|15546.08|10
1727294380000|2024-09-25 19:59:40|15624.43|15544.43|15616.04|15536.04|15624.43|15544.43|15616.04|15536.04|10
1727294390000|2024-09-25 19:59:50|15614.14|15534.14|15615.26|15535.26|15615.81|15535.81|15612.98|15532.98|10
1727294400000|2024-09-25 20:00:00|15616.45|15536.45|15622.48|15542.48|15622.48|15542.48|15615.33|15535.33|10
1727294410000|2024-09-25 20:00:10|15622.96|15542.96|15626.2|15546.2|15628.76|15548.76|15622.96|15542.96|10
1727294420000|2024-09-25 20:00:20|15625.67|15545.67|15626.39|15546.39|15627.32|15547.32|15624.72|15544.72|10
1727294430000|2024-09-25 20:00:30|15626.41|15546.41|15629.85|15549.85|15630.61|15550.61|15626.02|15546.02|10
1727294440000|2024-09-25 20:00:40|15630.69|15550.69|15631.4|15551.4|15631.4|15551.4|15629.67|15549.67|10
1727294450000|2024-09-25 20:00:50|15632.14|15552.14|15629.15|15549.15|15632.41|15552.41|15629.15|15549.15|9
1727294460000|2024-09-25 20:01:00|15630.51|15550.51|15638.99|15558.99|15638.99|15558.99|15629.76|15549.76|10
1727294470000|2024-09-25 20:01:10|15638.6|15558.6|15638.2|15558.2|15638.85|15558.85|15637.52|15557.52|10
1727294480000|2024-09-25 20:01:20|15639.06|15559.06|15639.25|15559.25|15639.27|15559.27|15637.81|15557.81|10
1727294490000|2024-09-25 20:01:30|15639.01|15559.01|15638.28|15558.28|15639.18|15559.18|15638.28|15558.28|10
1727294500000|2024-09-25 20:01:40|15638.54|15558.54|15638.24|15558.24|15639.28|15559.28|15638.18|15558.18|10
1727294510000|2024-09-25 20:01:50|15637.95|15557.95|15639.13|15559.13|15639.13|15559.13|15637.47|15557.47|10
1727294520000|2024-09-25 20:02:00|15637.24|15557.24|15643.36|15563.36|15643.36|15563.36|15637.24|15557.24|9
1727294530000|2024-09-25 20:02:10|15642.28|15562.28|15643.17|15563.17|15643.42|15563.42|15641.7|15561.7|10
1727294540000|2024-09-25 20:02:20|15643.31|15563.31|15643.73|15563.73|15643.73|15563.73|15643.09|15563.09|8
1727294550000|2024-09-25 20:02:30|15643.49|15563.49|15645.15|15565.15|15645.23|15565.23|15643.45|15563.45|9
1727294560000|2024-09-25 20:02:40|15645.35|15565.35|15642.4|15562.4|15645.64|15565.64|15641.86|15561.86|10
1727294570000|2024-09-25 20:02:50|15642.09|15562.09|15642.33|15562.33|15642.33|15562.33|15642.08|15562.08|7
1727294580000|2024-09-25 20:03:00|15642.62|15562.62|15644.86|15564.86|15644.86|15564.86|15642.62|15562.62|10
1727294590000|2024-09-25 20:03:10|15644.87|15564.87|15646.44|15566.44|15646.44|15566.44|15644.87|15564.87|10
1727294600000|2024-09-25 20:03:20|15646.45|15566.45|15644.93|15564.93|15646.82|15566.82|15644.93|15564.93|9
1727294610000|2024-09-25 20:03:30|15643.94|15563.94|15644.85|15564.85|15644.95|15564.95|15643.92|15563.92|10
1727294620000|2024-09-25 20:03:40|15645.21|15565.21|15646.33|15566.33|15646.33|15566.33|15645.21|15565.21|8
1727294630000|2024-09-25 20:03:50|15646.34|15566.34|15647.69|15567.69|15647.8|15567.8|15646.34|15566.34|8
1727294640000|2024-09-25 20:04:00|15647.62|15567.62|15648.53|15568.53|15648.53|15568.53|15647.53|15567.53|10
1727294650000|2024-09-25 20:04:10|15650.72|15570.72|15649.99|15569.99|15651.1|15571.1|15649.99|15569.99|9
1727294660000|2024-09-25 20:04:20|15649.88|15569.88|15649.98|15569.98|15650.04|15570.04|15649.76|15569.76|8
1727294670000|2024-09-25 20:04:30|15649.94|15569.94|15647.65|15567.65|15650.15|15570.15|15647.65|15567.65|9
1727294680000|2024-09-25 20:04:40|15648.28|15568.28|15648.65|15568.65|15648.65|15568.65|15648.19|15568.19|7
1727294690000|2024-09-25 20:04:50|15648.15|15568.15|15650.08|15570.08|15650.13|15570.13|15648.15|15568.15|9
1727294700000|2024-09-25 20:05:00|15650.06|15570.06|15650.34|15570.34|15650.34|15570.34|15649.85|15569.85|8
1727294710000|2024-09-25 20:05:10|15650.33|15570.33|15650.52|15570.52|15651.14|15571.14|15650.33|15570.33|7
1727294720000|2024-09-25 20:05:20|15650.95|15570.95|15651.24|15571.24|15651.25|15571.25|15650.92|15570.92|8
1727294730000|2024-09-25 20:05:30|15651.26|15571.26|15649.33|15569.33|15651.75|15571.75|15649.33|15569.33|9
1727294740000|2024-09-25 20:05:40|15649.49|15569.49|15650.49|15570.49|15650.49|15570.49|15649.48|15569.48|8
1727294750000|2024-09-25 20:05:50|15650.47|15570.47|15650.1|15570.1|15650.69|15570.69|15650.1|15570.1|8
1727294760000|2024-09-25 20:06:00|15650.17|15570.17|15650.97|15570.97|15651.38|15571.38|15650.17|15570.17|7
1727294770000|2024-09-25 20:06:10|15650.96|15570.96|15650.52|15570.52|15650.97|15570.97|15650.51|15570.51|5
1727294780000|2024-09-25 20:06:20|15650.64|15570.64|15650.55|15570.55|15650.64|15570.64|15650.55|15570.55|6
1727294790000|2024-09-25 20:06:30|15650.54|15570.54|15650.7|15570.7|15650.96|15570.96|15650.54|15570.54|5
1727294800000|2024-09-25 20:06:40|15650.75|15570.75|15650.67|15570.67|15650.76|15570.76|15650.34|15570.34|9
1727294810000|2024-09-25 20:06:50|15650.66|15570.66|15650.51|15570.51|15650.91|15570.91|15650.44|15570.44|9
1727294820000|2024-09-25 20:07:00|15650.53|15570.53|15651.4|15571.4|15651.4|15571.4|15650.53|15570.53|9
1727294830000|2024-09-25 20:07:10|15650.88|15570.88|15651.87|15571.87|15652.04|15572.04|15650.87|15570.87|9
1727294840000|2024-09-25 20:07:20|15652.15|15572.15|15651.82|15571.82|15652.15|15572.15|15651.43|15571.43|8
1727294850000|2024-09-25 20:07:30|15652.03|15572.03|15652.35|15572.35|15652.35|15572.35|15651.95|15571.95|8
1727294860000|2024-09-25 20:07:40|15651.62|15571.62|15651.51|15571.51|15651.63|15571.63|15651.35|15571.35|9
1727294870000|2024-09-25 20:07:50|15651.41|15571.41|15650.5|15570.5|15651.61|15571.61|15650.5|15570.5|10
1727294880000|2024-09-25 20:08:00|15650.81|15570.81|15648.06|15568.06|15650.81|15570.81|15648.06|15568.06|9
1727294890000|2024-09-25 20:08:10|15648|15568|15648.68|15568.68|15648.68|15568.68|15648|15568|3
1727294900000|2024-09-25 20:08:20|15648.2|15568.2|15648.23|15568.23|15648.41|15568.41|15647.8|15567.8|10
1727294910000|2024-09-25 20:08:30|15648.25|15568.25|15647.2|15567.2|15648.25|15568.25|15647.2|15567.2|9
1727294920000|2024-09-25 20:08:40|15647.13|15567.13|15646.41|15566.41|15647.13|15567.13|15646.36|15566.36|7
1727294930000|2024-09-25 20:08:50|15646.4|15566.4|15646.5|15566.5|15646.83|15566.83|15646.4|15566.4|7
1727294940000|2024-09-25 20:09:00|15646.44|15566.44|15646.32|15566.32|15646.46|15566.46|15646.2|15566.2|6
1727294950000|2024-09-25 20:09:10|15646.31|15566.31|15646.3|15566.3|15646.31|15566.31|15645.94|15565.94|8
1727294960000|2024-09-25 20:09:20|15645.94|15565.94|15645.3|15565.3|15645.94|15565.94|15645|15565|10
1727294970000|2024-09-25 20:09:30|15645.29|15565.29|15645.53|15565.53|15647.77|15567.77|15645.06|15565.06|7
1727294980000|2024-09-25 20:09:40|15645.34|15565.34|15641.56|15561.56|15645.34|15565.34|15641.56|15561.56|10
1727295000000|2024-09-25 20:10:00|15641.57|15561.57|15643.9|15563.9|15644.06|15564.06|15641.57|15561.57|11
1727295010000|2024-09-25 20:10:10|15643.94|15563.94|15643.72|15563.72|15643.97|15563.97|15643.72|15563.72|9
1727295020000|2024-09-25 20:10:20|15643.71|15563.71|15642.52|15562.52|15644.71|15564.71|15642.52|15562.52|9
1727295030000|2024-09-25 20:10:30|15642.57|15562.57|15641.39|15561.39|15642.57|15562.57|15641.19|15561.19|7
1727295040000|2024-09-25 20:10:40|15641.29|15561.29|15645.41|15565.41|15645.53|15565.53|15641.29|15561.29|6
1727295050000|2024-09-25 20:10:50|15645.03|15565.03|15645.91|15565.91|15645.91|15565.91|15645.03|15565.03|9
1727295060000|2024-09-25 20:11:00|15645.94|15565.94|15648.88|15568.88|15648.88|15568.88|15645.94|15565.94|10
1727295070000|2024-09-25 20:11:10|15648.9|15568.9|15651.26|15571.26|15651.26|15571.26|15648.8|15568.8|9
1727295080000|2024-09-25 20:11:20|15650.91|15570.91|15653.29|15573.29|15653.69|15573.69|15650.91|15570.91|10
1727295090000|2024-09-25 20:11:30|15653.82|15573.82|15653.34|15573.34|15654.14|15574.14|15653.34|15573.34|8
1727295100000|2024-09-25 20:11:40|15652.61|15572.61|15654.2|15574.2|15654.2|15574.2|15652.1|15572.1|9
1727295110000|2024-09-25 20:11:50|15654.41|15574.41|15656.12|15576.12|15656.12|15576.12|15654.39|15574.39|9
1727295120000|2024-09-25 20:12:00|15656.15|15576.15|15656.99|15576.99|15656.99|15576.99|15656.15|15576.15|9
1727295130000|2024-09-25 20:12:10|15659.03|15579.03|15658.32|15578.32|15659.14|15579.14|15657.89|15577.89|9
1727295140000|2024-09-25 20:12:20|15658.38|15578.38|15657.81|15577.81|15658.68|15578.68|15657.81|15577.81|9
1727295150000|2024-09-25 20:12:30|15657.89|15577.89|15656.34|15576.34|15657.89|15577.89|15656.34|15576.34|9
1727295160000|2024-09-25 20:12:40|15656.07|15576.07|15656.07|15576.07|15656.32|15576.32|15656.05|15576.05|8
1727295170000|2024-09-25 20:12:50|15656.06|15576.06|15656.41|15576.41|15656.43|15576.43|15654.75|15574.75|7
1727295180000|2024-09-25 20:13:00|15656.49|15576.49|15658.23|15578.23|15658.23|15578.23|15656.47|15576.47|8
1727295190000|2024-09-25 20:13:10|15658.51|15578.51|15659.78|15579.78|15660.52|15580.52|15658.51|15578.51|10
1727295200000|2024-09-25 20:13:20|15659.32|15579.32|15659.48|15579.48|15659.48|15579.48|15659.24|15579.24|8
1727295210000|2024-09-25 20:13:30|15659.5|15579.5|15659.45|15579.45|15659.53|15579.53|15659.45|15579.45|5
1727295220000|2024-09-25 20:13:40|15659.46|15579.46|15659.56|15579.56|15659.56|15579.56|15659.46|15579.46|5
1727295230000|2024-09-25 20:13:50|15659.57|15579.57|15659.38|15579.38|15659.58|15579.58|15659.37|15579.37|4
1727295240000|2024-09-25 20:14:00|15659.39|15579.39|15659.26|15579.26|15660.16|15580.16|15659.26|15579.26|6
1727295250000|2024-09-25 20:14:10|15659.87|15579.87|15659.27|15579.27|15659.88|15579.88|15658.79|15578.79|10
1727295260000|2024-09-25 20:14:20|15658.91|15578.91|15658.89|15578.89|15659.01|15579.01|15658.89|15578.89|8
1727295270000|2024-09-25 20:14:30|15659.97|15579.97|15658.51|15578.51|15659.97|15579.97|15658.5|15578.5|10
1727295280000|2024-09-25 20:14:40|15658.29|15578.29|15657.77|15577.77|15658.29|15578.29|15657.76|15577.76|6
1727295290000|2024-09-25 20:14:50|15657.94|15577.94|15658.98|15578.98|15658.98|15578.98|15657.77|15577.77|8
1727295300000|2024-09-25 20:15:00|15659.09|15579.09|15659.75|15579.75|15659.75|15579.75|15659.09|15579.09|10
1727295310000|2024-09-25 20:15:10|15659.79|15579.79|15661.41|15581.41|15661.41|15581.41|15659.79|15579.79|8
1727295320000|2024-09-25 20:15:20|15661.24|15581.24|15661.52|15581.52|15661.52|15581.52|15661.24|15581.24|5
1727295330000|2024-09-25 20:15:30|15660.89|15580.89|15659.29|15579.29|15660.89|15580.89|15659.02|15579.02|9
1727295340000|2024-09-25 20:15:40|15659.13|15579.13|15659.2|15579.2|15659.2|15579.2|15659.04|15579.04|8
1727295350000|2024-09-25 20:15:50|15659.13|15579.13|15658.21|15578.21|15659.13|15579.13|15658.21|15578.21|10
1727295360000|2024-09-25 20:16:00|15658.27|15578.27|15658.76|15578.76|15658.76|15578.76|15658.27|15578.27|9
1727295370000|2024-09-25 20:16:10|15658.77|15578.77|15657.91|15577.91|15658.77|15578.77|15657.91|15577.91|8
1727295380000|2024-09-25 20:16:20|15657.49|15577.49|15658.69|15578.69|15658.69|15578.69|15657.44|15577.44|8
1727295390000|2024-09-25 20:16:30|15658.74|15578.74|15657.6|15577.6|15658.86|15578.86|15657.1|15577.1|10
1727295400000|2024-09-25 20:16:40|15657.59|15577.59|15651.51|15571.51|15657.59|15577.59|15651.51|15571.51|10
1727295410000|2024-09-25 20:16:50|15650.9|15570.9|15646.51|15566.51|15651.42|15571.42|15646.51|15566.51|10
1727295420000|2024-09-25 20:17:00|15646.49|15566.49|15646.7|15566.7|15647.09|15567.09|15646.48|15566.48|9
1727295430000|2024-09-25 20:17:10|15646.73|15566.73|15648.07|15568.07|15648.07|15568.07|15646.21|15566.21|10
1727295440000|2024-09-25 20:17:20|15648.93|15568.93|15648.95|15568.95|15649.12|15569.12|15648.85|15568.85|9
1727295450000|2024-09-25 20:17:30|15649.08|15569.08|15650.47|15570.47|15650.48|15570.48|15649.08|15569.08|8
1727295460000|2024-09-25 20:17:40|15650.42|15570.42|15650.14|15570.14|15650.47|15570.47|15650.14|15570.14|7
1727295470000|2024-09-25 20:17:50|15650.36|15570.36|15651.28|15571.28|15651.51|15571.51|15650.36|15570.36|9
1727295480000|2024-09-25 20:18:00|15651.25|15571.25|15651.49|15571.49|15651.49|15571.49|15651.21|15571.21|10
1727295490000|2024-09-25 20:18:10|15651.51|15571.51|15652.51|15572.51|15653.01|15573.01|15650.68|15570.68|9
1727295500000|2024-09-25 20:18:20|15652.53|15572.53|15651.35|15571.35|15652.53|15572.53|15651.35|15571.35|9
1727295510000|2024-09-25 20:18:30|15651.29|15571.29|15651.29|15571.29|15651.94|15571.94|15651.29|15571.29|8
1727295520000|2024-09-25 20:18:40|15651.3|15571.3|15650.9|15570.9|15651.38|15571.38|15650.86|15570.86|9
1727295530000|2024-09-25 20:18:50|15650.41|15570.41|15651.08|15571.08|15651.08|15571.08|15650.06|15570.06|9
1727295540000|2024-09-25 20:19:00|15651.07|15571.07|15651.47|15571.47|15651.47|15571.47|15651.07|15571.07|9
1727295550000|2024-09-25 20:19:10|15651.46|15571.46|15651.19|15571.19|15651.6|15571.6|15651.19|15571.19|5
1727295560000|2024-09-25 20:19:20|15651.2|15571.2|15652.21|15572.21|15652.21|15572.21|15651.2|15571.2|8
1727295570000|2024-09-25 20:19:30|15652.22|15572.22|15651.35|15571.35|15652.23|15572.23|15651.34|15571.34|10
1727295580000|2024-09-25 20:19:40|15651.29|15571.29|15650.93|15570.93|15651.33|15571.33|15650.93|15570.93|9
1727295590000|2024-09-25 20:19:50|15650.94|15570.94|15651.36|15571.36|15651.45|15571.45|15650.93|15570.93|9
1727295600000|2024-09-25 20:20:00|15651.11|15571.11|15650.93|15570.93|15651.11|15571.11|15650.93|15570.93|6
1727295610000|2024-09-25 20:20:10|15650.92|15570.92|15650.74|15570.74|15651.17|15571.17|15650.74|15570.74|9
1727295620000|2024-09-25 20:20:20|15650.73|15570.73|15653.11|15573.11|15653.16|15573.16|15648.76|15568.76|10
1727295630000|2024-09-25 20:20:30|15652.43|15572.43|15650.94|15570.94|15652.43|15572.43|15650.94|15570.94|9
1727295640000|2024-09-25 20:20:40|15650.91|15570.91|15647.87|15567.87|15650.91|15570.91|15647.14|15567.14|9
1727295650000|2024-09-25 20:20:50|15647.59|15567.59|15646.61|15566.61|15647.59|15567.59|15646.38|15566.38|10
1727295660000|2024-09-25 20:21:00|15646.73|15566.73|15649.44|15569.44|15650.39|15570.39|15646.73|15566.73|9
1727295670000|2024-09-25 20:21:10|15649.45|15569.45|15646.82|15566.82|15649.45|15569.45|15646.81|15566.81|7
1727295680000|2024-09-25 20:21:20|15646.81|15566.81|15645.98|15565.98|15646.81|15566.81|15645.69|15565.69|7
1727295690000|2024-09-25 20:21:30|15645.97|15565.97|15645.58|15565.58|15645.97|15565.97|15645.58|15565.58|10
1727295700000|2024-09-25 20:21:40|15645.57|15565.57|15645.69|15565.69|15645.71|15565.71|15645.5|15565.5|9
1727295710000|2024-09-25 20:21:50|15645.7|15565.7|15646.03|15566.03|15646.13|15566.13|15645.43|15565.43|9
1727295720000|2024-09-25 20:22:00|15646.04|15566.04|15647.57|15567.57|15647.57|15567.57|15646.04|15566.04|8
1727295730000|2024-09-25 20:22:10|15647.33|15567.33|15646.98|15566.98|15647.33|15567.33|15646.98|15566.98|7
1727295740000|2024-09-25 20:22:20|15646.89|15566.89|15647.17|15567.17|15647.38|15567.38|15646.89|15566.89|10
1727295750000|2024-09-25 20:22:30|15647.18|15567.18|15647.35|15567.35|15647.35|15567.35|15647.18|15567.18|10
1727295760000|2024-09-25 20:22:40|15647.47|15567.47|15651.23|15571.23|15651.23|15571.23|15647.47|15567.47|7
1727295770000|2024-09-25 20:22:50|15651.69|15571.69|15652.46|15572.46|15652.46|15572.46|15651.68|15571.68|8
1727295780000|2024-09-25 20:23:00|15652.5|15572.5|15653.12|15573.12|15653.12|15573.12|15652.5|15572.5|7
1727295790000|2024-09-25 20:23:10|15653.99|15573.99|15650.96|15570.96|15654|15574|15650.96|15570.96|8
1727295800000|2024-09-25 20:23:20|15651.52|15571.52|15651.53|15571.53|15651.65|15571.65|15651.52|15571.52|8
1727295810000|2024-09-25 20:23:30|15651.63|15571.63|15651.45|15571.45|15651.68|15571.68|15651.42|15571.42|9
1727295820000|2024-09-25 20:23:40|15651.3|15571.3|15651.54|15571.54|15651.54|15571.54|15651.3|15571.3|9
1727295830000|2024-09-25 20:23:50|15651.52|15571.52|15651.15|15571.15|15651.52|15571.52|15651.15|15571.15|8
1727295840000|2024-09-25 20:24:00|15651.16|15571.16|15652.73|15572.73|15652.73|15572.73|15650.9|15570.9|9
1727295850000|2024-09-25 20:24:10|15652.74|15572.74|15653.07|15573.07|15653.63|15573.63|15652.71|15572.71|7
1727295860000|2024-09-25 20:24:20|15653.14|15573.14|15652.29|15572.29|15653.14|15573.14|15652.29|15572.29|10
1727295870000|2024-09-25 20:24:30|15652.03|15572.03|15652.25|15572.25|15652.44|15572.44|15652.02|15572.02|9
1727295880000|2024-09-25 20:24:40|15652.24|15572.24|15652.27|15572.27|15652.36|15572.36|15652.11|15572.11|8
1727295890000|2024-09-25 20:24:50|15652.28|15572.28|15656.57|15576.57|15656.57|15576.57|15652.23|15572.23|9
1727295900000|2024-09-25 20:25:00|15656.59|15576.59|15656.04|15576.04|15656.63|15576.63|15656.03|15576.03|10
1727295910000|2024-09-25 20:25:10|15656|15576|15655.5|15575.5|15656|15576|15655.5|15575.5|8
1727295920000|2024-09-25 20:25:20|15655.83|15575.83|15655.44|15575.44|15655.86|15575.86|15655.44|15575.44|9
1727295930000|2024-09-25 20:25:30|15655.35|15575.35|15653.46|15573.46|15655.35|15575.35|15653.46|15573.46|10
1727295940000|2024-09-25 20:25:40|15653.41|15573.41|15653.26|15573.26|15653.41|15573.41|15653.26|15573.26|7
1727295950000|2024-09-25 20:25:50|15653.34|15573.34|15653.41|15573.41|15653.81|15573.81|15653.34|15573.34|8
1727295960000|2024-09-25 20:26:00|15653.23|15573.23|15651.44|15571.44|15653.23|15573.23|15651.44|15571.44|9
1727295970000|2024-09-25 20:26:10|15651.43|15571.43|15649.24|15569.24|15651.43|15571.43|15649.24|15569.24|10
1727295980000|2024-09-25 20:26:20|15649.05|15569.05|15648.04|15568.04|15651.05|15571.05|15648.04|15568.04|9
1727295990000|2024-09-25 20:26:30|15647.88|15567.88|15647.12|15567.12|15647.95|15567.95|15647.12|15567.12|8
1727296000000|2024-09-25 20:26:40|15646.91|15566.91|15647.54|15567.54|15647.54|15567.54|15645.93|15565.93|9
1727296010000|2024-09-25 20:26:50|15647.9|15567.9|15647.98|15567.98|15648.46|15568.46|15647.85|15567.85|9
1727296020000|2024-09-25 20:27:00|15647.99|15567.99|15648.6|15568.6|15648.6|15568.6|15647.96|15567.96|8
1727296030000|2024-09-25 20:27:10|15648.56|15568.56|15649.32|15569.32|15649.52|15569.52|15648.56|15568.56|9
1727296040000|2024-09-25 20:27:20|15649.38|15569.38|15649.55|15569.55|15651.98|15571.98|15649.37|15569.37|7
1727296050000|2024-09-25 20:27:30|15649.58|15569.58|15649.45|15569.45|15649.67|15569.67|15649.42|15569.42|9
1727296060000|2024-09-25 20:27:40|15649.41|15569.41|15648.62|15568.62|15649.41|15569.41|15648.62|15568.62|7
1727296070000|2024-09-25 20:27:50|15648.76|15568.76|15648.98|15568.98|15649.29|15569.29|15648.36|15568.36|8
1727296080000|2024-09-25 20:28:00|15648.97|15568.97|15648.5|15568.5|15648.97|15568.97|15648.5|15568.5|7
1727296090000|2024-09-25 20:28:10|15648.47|15568.47|15648.62|15568.62|15648.69|15568.69|15648.46|15568.46|9
1727296100000|2024-09-25 20:28:20|15648.86|15568.86|15648.62|15568.62|15651.87|15571.87|15648.57|15568.57|10
1727296110000|2024-09-25 20:28:30|15648.6|15568.6|15648.26|15568.26|15648.6|15568.6|15648.25|15568.25|9
1727296120000|2024-09-25 20:28:40|15648.23|15568.23|15647.52|15567.52|15648.24|15568.24|15647.52|15567.52|10
1727296130000|2024-09-25 20:28:50|15647.5|15567.5|15646.84|15566.84|15648.23|15568.23|15646.71|15566.71|9
1727296140000|2024-09-25 20:29:00|15647|15567|15647.11|15567.11|15649.26|15569.26|15647|15567|7
1727296150000|2024-09-25 20:29:10|15646.14|15566.14|15646.48|15566.48|15646.96|15566.96|15646.14|15566.14|9
1727296160000|2024-09-25 20:29:20|15647.24|15567.24|15646.92|15566.92|15647.24|15567.24|15646.87|15566.87|9
1727296170000|2024-09-25 20:29:30|15646.76|15566.76|15646.52|15566.52|15646.76|15566.76|15646.52|15566.52|8
1727296180000|2024-09-25 20:29:40|15646.53|15566.53|15646.05|15566.05|15646.53|15566.53|15646.01|15566.01|7
1727296190000|2024-09-25 20:29:50|15646.1|15566.1|15646.3|15566.3|15646.3|15566.3|15646.1|15566.1|10
1727296200000|2024-09-25 20:30:00|15646.31|15566.31|15649.38|15569.38|15649.38|15569.38|15646.31|15566.31|10
1727296210000|2024-09-25 20:30:10|15651.06|15571.06|15651.42|15571.42|15651.46|15571.46|15650.69|15570.69|9
1727296220000|2024-09-25 20:30:20|15651.41|15571.41|15652.63|15572.63|15653.14|15573.14|15651.41|15571.41|9
1727296230000|2024-09-25 20:30:30|15652.7|15572.7|15653.62|15573.62|15653.62|15573.62|15652.63|15572.63|9
1727296240000|2024-09-25 20:30:40|15653.61|15573.61|15654.01|15574.01|15654.03|15574.03|15653.6|15573.6|7
1727296250000|2024-09-25 20:30:50|15654.23|15574.23|15657.06|15577.06|15657.07|15577.07|15654.23|15574.23|10
1727296260000|2024-09-25 20:31:00|15657.22|15577.22|15654.66|15574.66|15657.22|15577.22|15654.65|15574.65|5
1727296270000|2024-09-25 20:31:10|15654.52|15574.52|15654.47|15574.47|15654.52|15574.52|15654.24|15574.24|7
1727296280000|2024-09-25 20:31:20|15654.48|15574.48|15654.59|15574.59|15654.59|15574.59|15654.48|15574.48|8
1727296290000|2024-09-25 20:31:30|15654.6|15574.6|15654.53|15574.53|15654.75|15574.75|15654.53|15574.53|7
1727296300000|2024-09-25 20:31:40|15654.49|15574.49|15654|15574|15654.49|15574.49|15653.43|15573.43|8
1727296310000|2024-09-25 20:31:50|15653.93|15573.93|15653.86|15573.86|15653.93|15573.93|15653.8|15573.8|7
1727296320000|2024-09-25 20:32:00|15654.42|15574.42|15656.4|15576.4|15656.4|15576.4|15654.13|15574.13|7
1727296330000|2024-09-25 20:32:10|15654.21|15574.21|15657.04|15577.04|15657.06|15577.06|15654.13|15574.13|9
1727296340000|2024-09-25 20:32:20|15657.03|15577.03|15654.23|15574.23|15657.04|15577.04|15654.23|15574.23|5
1727296350000|2024-09-25 20:32:30|15654.31|15574.31|15657.5|15577.5|15657.5|15577.5|15654.31|15574.31|8
1727296360000|2024-09-25 20:32:40|15657.23|15577.23|15655.25|15575.25|15657.31|15577.31|15655.25|15575.25|10
1727296370000|2024-09-25 20:32:50|15655.27|15575.27|15656.7|15576.7|15656.74|15576.74|15655.23|15575.23|9
1727296380000|2024-09-25 20:33:00|15656.34|15576.34|15657.45|15577.45|15657.49|15577.49|15656.34|15576.34|10
1727296390000|2024-09-25 20:33:10|15657.43|15577.43|15658.98|15578.98|15658.98|15578.98|15657.43|15577.43|9
1727296400000|2024-09-25 20:33:20|15659.04|15579.04|15659.26|15579.26|15659.29|15579.29|15659.04|15579.04|4
1727296410000|2024-09-25 20:33:30|15659.25|15579.25|15659.22|15579.22|15659.25|15579.25|15659.04|15579.04|7
1727296420000|2024-09-25 20:33:40|15659.24|15579.24|15659.15|15579.15|15659.25|15579.25|15658.9|15578.9|10
1727296430000|2024-09-25 20:33:50|15659.14|15579.14|15659.01|15579.01|15659.14|15579.14|15658.77|15578.77|7
1727296440000|2024-09-25 20:34:00|15658.94|15578.94|15659.07|15579.07|15659.1|15579.1|15658.8|15578.8|8
1727296450000|2024-09-25 20:34:10|15659.1|15579.1|15659.5|15579.5|15659.83|15579.83|15659.1|15579.1|7
1727296460000|2024-09-25 20:34:20|15659.53|15579.53|15659.9|15579.9|15660.19|15580.19|15659.53|15579.53|10
1727296470000|2024-09-25 20:34:30|15659.79|15579.79|15659.88|15579.88|15659.91|15579.91|15659.79|15579.79|9
1727296480000|2024-09-25 20:34:40|15659.64|15579.64|15661.47|15581.47|15661.48|15581.48|15659.64|15579.64|10
1727296490000|2024-09-25 20:34:50|15661.61|15581.61|15661.88|15581.88|15661.88|15581.88|15661.59|15581.59|10
1727296500000|2024-09-25 20:35:00|15661.91|15581.91|15662.06|15582.06|15662.14|15582.14|15661.86|15581.86|8
1727296510000|2024-09-25 20:35:10|15662.12|15582.12|15664.35|15584.35|15664.37|15584.37|15661.9|15581.9|10
1727296520000|2024-09-25 20:35:20|15664.36|15584.36|15662.23|15582.23|15664.36|15584.36|15662.23|15582.23|7
1727296530000|2024-09-25 20:35:30|15662.45|15582.45|15662.19|15582.19|15662.46|15582.46|15662.13|15582.13|8
1727296540000|2024-09-25 20:35:40|15662.41|15582.41|15663.15|15583.15|15663.15|15583.15|15662.41|15582.41|8
1727296550000|2024-09-25 20:35:50|15663.48|15583.48|15664.96|15584.96|15664.96|15584.96|15663.48|15583.48|7
1727296560000|2024-09-25 20:36:00|15664.99|15584.99|15665.39|15585.39|15665.39|15585.39|15664.99|15584.99|7
1727296570000|2024-09-25 20:36:10|15665.84|15585.84|15666.84|15586.84|15666.96|15586.96|15665.84|15585.84|10
1727296580000|2024-09-25 20:36:20|15666.9|15586.9|15667.21|15587.21|15667.21|15587.21|15666.7|15586.7|9
1727296590000|2024-09-25 20:36:30|15667.22|15587.22|15668.07|15588.07|15669.68|15589.68|15667.14|15587.14|9
1727296600000|2024-09-25 20:36:40|15668.17|15588.17|15668.27|15588.27|15668.27|15588.27|15668.01|15588.01|8
1727296610000|2024-09-25 20:36:50|15668.33|15588.33|15668.4|15588.4|15670.69|15590.69|15668.33|15588.33|8
1727296620000|2024-09-25 20:37:00|15668.39|15588.39|15667.01|15587.01|15668.39|15588.39|15667.01|15587.01|7
1727296630000|2024-09-25 20:37:10|15667.35|15587.35|15667.7|15587.7|15667.74|15587.74|15666.91|15586.91|10
1727296640000|2024-09-25 20:37:20|15667.37|15587.37|15667.24|15587.24|15667.39|15587.39|15667|15587|8
1727296650000|2024-09-25 20:37:30|15667.4|15587.4|15667.23|15587.23|15667.4|15587.4|15667.23|15587.23|8
1727296660000|2024-09-25 20:37:40|15667.21|15587.21|15667.19|15587.19|15667.21|15587.21|15666.98|15586.98|9
1727296670000|2024-09-25 20:37:50|15667.07|15587.07|15668.36|15588.36|15668.36|15588.36|15667.07|15587.07|9
1727296680000|2024-09-25 20:38:00|15668.27|15588.27|15668.58|15588.58|15668.7|15588.7|15668.26|15588.26|9
1727296690000|2024-09-25 20:38:10|15668.55|15588.55|15668.19|15588.19|15668.58|15588.58|15667.94|15587.94|8
1727296700000|2024-09-25 20:38:20|15667.91|15587.91|15667.64|15587.64|15668.25|15588.25|15667.64|15587.64|10
1727296710000|2024-09-25 20:38:30|15667.3|15587.3|15666.86|15586.86|15667.31|15587.31|15666.86|15586.86|4
1727296720000|2024-09-25 20:38:40|15666.91|15586.91|15666.82|15586.82|15667.09|15587.09|15666.82|15586.82|10
1727296730000|2024-09-25 20:38:50|15666.86|15586.86|15666.66|15586.66|15667.22|15587.22|15666.66|15586.66|8
1727296740000|2024-09-25 20:39:00|15666.71|15586.71|15666.62|15586.62|15666.71|15586.71|15666.6|15586.6|10
1727296750000|2024-09-25 20:39:10|15666.59|15586.59|15666.59|15586.59|15666.75|15586.75|15666.35|15586.35|10
1727296760000|2024-09-25 20:39:20|15666.6|15586.6|15666.56|15586.56|15666.6|15586.6|15666.16|15586.16|5
1727296770000|2024-09-25 20:39:30|15667.15|15587.15|15666.73|15586.73|15667.28|15587.28|15666.64|15586.64|9
1727296780000|2024-09-25 20:39:40|15666.71|15586.71|15666.23|15586.23|15666.76|15586.76|15666.23|15586.23|8
1727296790000|2024-09-25 20:39:50|15666.21|15586.21|15666.55|15586.55|15666.55|15586.55|15666.21|15586.21|6
1727296800000|2024-09-25 20:40:00|15666.57|15586.57|15668.33|15588.33|15668.34|15588.34|15666.57|15586.57|9
1727296810000|2024-09-25 20:40:10|15668.23|15588.23|15668.98|15588.98|15668.99|15588.99|15667.19|15587.19|9
1727296820000|2024-09-25 20:40:20|15669.01|15589.01|15668.92|15588.92|15669.03|15589.03|15668.91|15588.91|8
1727296830000|2024-09-25 20:40:30|15668.93|15588.93|15672.78|15592.78|15673.07|15593.07|15668.38|15588.38|9
1727296840000|2024-09-25 20:40:40|15672.82|15592.82|15673.17|15593.17|15673.32|15593.32|15672.82|15592.82|9
1727296850000|2024-09-25 20:40:50|15672.88|15592.88|15673.12|15593.12|15673.17|15593.17|15672.73|15592.73|9
1727296860000|2024-09-25 20:41:00|15673.14|15593.14|15672.44|15592.44|15673.14|15593.14|15672.21|15592.21|9
1727296870000|2024-09-25 20:41:10|15672.53|15592.53|15672.29|15592.29|15672.53|15592.53|15671.48|15591.48|9
1727296880000|2024-09-25 20:41:20|15672.3|15592.3|15672.51|15592.51|15672.52|15592.52|15672.3|15592.3|7
1727296890000|2024-09-25 20:41:30|15672.5|15592.5|15672.16|15592.16|15672.51|15592.51|15672.16|15592.16|8
1727296900000|2024-09-25 20:41:40|15672.02|15592.02|15671.81|15591.81|15672.02|15592.02|15671.81|15591.81|6
1727296910000|2024-09-25 20:41:50|15671.79|15591.79|15671.59|15591.59|15674.01|15594.01|15671.59|15591.59|8
1727296920000|2024-09-25 20:42:00|15671.6|15591.6|15671.66|15591.66|15671.7|15591.7|15671.6|15591.6|9
1727296930000|2024-09-25 20:42:10|15671.67|15591.67|15670.76|15590.76|15671.67|15591.67|15670.72|15590.72|5
1727296940000|2024-09-25 20:42:20|15670.69|15590.69|15671.15|15591.15|15671.15|15591.15|15670.67|15590.67|6
1727296950000|2024-09-25 20:42:30|15671.16|15591.16|15670.74|15590.74|15671.18|15591.18|15670.74|15590.74|5
1727296960000|2024-09-25 20:42:40|15670.76|15590.76|15670.73|15590.73|15670.76|15590.76|15670.68|15590.68|6
1727296970000|2024-09-25 20:42:50|15670.72|15590.72|15670.72|15590.72|15670.74|15590.74|15670.71|15590.71|5
1727296980000|2024-09-25 20:43:00|15670.7|15590.7|15670.65|15590.65|15670.7|15590.7|15670.64|15590.64|7
1727296990000|2024-09-25 20:43:10|15670.66|15590.66|15671.23|15591.23|15671.26|15591.26|15670.66|15590.66|7
1727297000000|2024-09-25 20:43:20|15672.26|15592.26|15671.99|15591.99|15672.33|15592.33|15671.99|15591.99|4
1727297010000|2024-09-25 20:43:30|15672.03|15592.03|15672.44|15592.44|15672.44|15592.44|15671.73|15591.73|5
1727297020000|2024-09-25 20:43:40|15672.43|15592.43|15672.16|15592.16|15672.43|15592.43|15672.09|15592.09|7
1727297030000|2024-09-25 20:43:50|15672.14|15592.14|15672.87|15592.87|15672.87|15592.87|15672.06|15592.06|7
1727297040000|2024-09-25 20:44:00|15673.26|15593.26|15673.7|15593.7|15674.04|15594.04|15673.26|15593.26|9
1727297050000|2024-09-25 20:44:10|15673.97|15593.97|15673.65|15593.65|15673.97|15593.97|15673.65|15593.65|6
1727297060000|2024-09-25 20:44:20|15673.9|15593.9|15672.93|15592.93|15674.08|15594.08|15672.93|15592.93|9
1727297070000|2024-09-25 20:44:30|15672.45|15592.45|15672.59|15592.59|15673.08|15593.08|15672.44|15592.44|10
1727297080000|2024-09-25 20:44:40|15672.58|15592.58|15672.07|15592.07|15672.58|15592.58|15672.07|15592.07|7
1727297090000|2024-09-25 20:44:50|15672.06|15592.06|15672.04|15592.04|15672.09|15592.09|15671.98|15591.98|9
1727297100000|2024-09-25 20:45:00|15672.05|15592.05|15669.44|15589.44|15672.05|15592.05|15669.44|15589.44|8
1727297110000|2024-09-25 20:45:10|15669.42|15589.42|15669.05|15589.05|15669.42|15589.42|15669.05|15589.05|8
1727297120000|2024-09-25 20:45:20|15668.72|15588.72|15667.28|15587.28|15669.06|15589.06|15667.28|15587.28|10
1727297130000|2024-09-25 20:45:30|15667.19|15587.19|15667.22|15587.22|15667.33|15587.33|15667.19|15587.19|6
1727297140000|2024-09-25 20:45:40|15667.31|15587.31|15666.6|15586.6|15667.55|15587.55|15666.6|15586.6|9
1727297150000|2024-09-25 20:45:50|15666.61|15586.61|15666.54|15586.54|15666.61|15586.61|15666.52|15586.52|5
1727297160000|2024-09-25 20:46:00|15666.15|15586.15|15666.31|15586.31|15666.66|15586.66|15666.15|15586.15|9
1727297170000|2024-09-25 20:46:10|15666.34|15586.34|15667.1|15587.1|15667.1|15587.1|15666.28|15586.28|7
1727297180000|2024-09-25 20:46:20|15667.68|15587.68|15669.4|15589.4|15669.4|15589.4|15667.68|15587.68|10
1727297190000|2024-09-25 20:46:30|15668.41|15588.41|15670.3|15590.3|15670.46|15590.46|15668.41|15588.41|7
1727297200000|2024-09-25 20:46:40|15670.35|15590.35|15671.13|15591.13|15671.13|15591.13|15670.35|15590.35|6
1727297210000|2024-09-25 20:46:50|15671.18|15591.18|15671.25|15591.25|15671.25|15591.25|15671.18|15591.18|7
1727297220000|2024-09-25 20:47:00|15671.24|15591.24|15671.27|15591.27|15671.28|15591.28|15671.1|15591.1|7
1727297230000|2024-09-25 20:47:10|15671.84|15591.84|15672.18|15592.18|15672.18|15592.18|15671.82|15591.82|8
1727297240000|2024-09-25 20:47:20|15672.2|15592.2|15673.69|15593.69|15674.2|15594.2|15672.2|15592.2|9
1727297250000|2024-09-25 20:47:30|15673.77|15593.77|15673.52|15593.52|15673.77|15593.77|15673.33|15593.33|7
1727297260000|2024-09-25 20:47:40|15673.53|15593.53|15673.46|15593.46|15673.53|15593.53|15673.45|15593.45|6
1727297270000|2024-09-25 20:47:50|15673.53|15593.53|15675.1|15595.1|15675.1|15595.1|15673.53|15593.53|7
1727297280000|2024-09-25 20:48:00|15675.74|15595.74|15676.04|15596.04|15676.04|15596.04|15675.32|15595.32|8
1727297290000|2024-09-25 20:48:10|15676.01|15596.01|15676.69|15596.69|15676.69|15596.69|15676.01|15596.01|7
1727297300000|2024-09-25 20:48:20|15676.7|15596.7|15677.06|15597.06|15677.1|15597.1|15676.7|15596.7|9
1727297310000|2024-09-25 20:48:30|15677.07|15597.07|15677.15|15597.15|15677.15|15597.15|15677.07|15597.07|6
1727297320000|2024-09-25 20:48:40|15676.9|15596.9|15675.96|15595.96|15676.9|15596.9|15675.96|15595.96|8
1727297330000|2024-09-25 20:48:50|15675.95|15595.95|15675.79|15595.79|15675.95|15595.95|15675.71|15595.71|7
1727297340000|2024-09-25 20:49:00|15676.11|15596.11|15676.78|15596.78|15676.78|15596.78|15675.71|15595.71|7
1727297350000|2024-09-25 20:49:10|15676.81|15596.81|15676.84|15596.84|15676.9|15596.9|15676.81|15596.81|5
1727297360000|2024-09-25 20:49:20|15676.86|15596.86|15677.06|15597.06|15677.06|15597.06|15676.86|15596.86|6
1727297370000|2024-09-25 20:49:30|15675.32|15595.32|15675.34|15595.34|15675.45|15595.45|15675.09|15595.09|9
1727297380000|2024-09-25 20:49:40|15675.33|15595.33|15675.77|15595.77|15675.83|15595.83|15675.33|15595.33|9
1727297390000|2024-09-25 20:49:50|15675.76|15595.76|15675.76|15595.76|15676.11|15596.11|15675.42|15595.42|9
1727297400000|2024-09-25 20:50:00|15676|15596|15675.84|15595.84|15676.11|15596.11|15675.59|15595.59|7
1727297410000|2024-09-25 20:50:10|15675.83|15595.83|15675.51|15595.51|15675.86|15595.86|15675.51|15595.51|8
1727297420000|2024-09-25 20:50:20|15675.85|15595.85|15677.2|15597.2|15677.2|15597.2|15675.82|15595.82|6
1727297430000|2024-09-25 20:50:30|15677.66|15597.66|15678.5|15598.5|15678.53|15598.53|15677.6|15597.6|10
1727297440000|2024-09-25 20:50:40|15677.36|15597.36|15677.73|15597.73|15677.92|15597.92|15677.36|15597.36|10
1727297450000|2024-09-25 20:50:50|15677.74|15597.74|15678.33|15598.33|15678.33|15598.33|15677.7|15597.7|7
1727297460000|2024-09-25 20:51:00|15678.34|15598.34|15678.18|15598.18|15678.35|15598.35|15677.82|15597.82|5
1727297470000|2024-09-25 20:51:10|15678.16|15598.16|15678.1|15598.1|15678.16|15598.16|15677.43|15597.43|8
1727297480000|2024-09-25 20:51:20|15677.28|15597.28|15676.99|15596.99|15677.7|15597.7|15676.99|15596.99|10
1727297490000|2024-09-25 20:51:30|15676.96|15596.96|15675.89|15595.89|15676.96|15596.96|15675.89|15595.89|10
1727297500000|2024-09-25 20:51:40|15676.44|15596.44|15676.39|15596.39|15676.68|15596.68|15676.06|15596.06|9
1727297510000|2024-09-25 20:51:50|15676.38|15596.38|15675.65|15595.65|15676.39|15596.39|15675.63|15595.63|7
1727297520000|2024-09-25 20:52:00|15676.06|15596.06|15676.14|15596.14|15676.14|15596.14|15676.05|15596.05|6
1727297530000|2024-09-25 20:52:10|15676.1|15596.1|15675.84|15595.84|15676.1|15596.1|15675.84|15595.84|9
1727297540000|2024-09-25 20:52:20|15675.83|15595.83|15675.8|15595.8|15676.07|15596.07|15675.76|15595.76|7
1727297550000|2024-09-25 20:52:30|15675.78|15595.78|15675.73|15595.73|15675.82|15595.82|15675.73|15595.73|10
1727297560000|2024-09-25 20:52:40|15675.72|15595.72|15675.59|15595.59|15675.9|15595.9|15675.59|15595.59|8
1727297570000|2024-09-25 20:52:50|15675.56|15595.56|15675.05|15595.05|15675.75|15595.75|15674.88|15594.88|7
1727297580000|2024-09-25 20:53:00|15674.87|15594.87|15676.06|15596.06|15676.3|15596.3|15674.87|15594.87|9
1727297590000|2024-09-25 20:53:10|15676.07|15596.07|15675.86|15595.86|15676.22|15596.22|15675.86|15595.86|9
1727297600000|2024-09-25 20:53:20|15675.97|15595.97|15677.14|15597.14|15677.22|15597.22|15675.97|15595.97|9
1727297610000|2024-09-25 20:53:30|15677.13|15597.13|15677.03|15597.03|15677.2|15597.2|15677.03|15597.03|5
1727297620000|2024-09-25 20:53:40|15677.02|15597.02|15678.67|15598.67|15678.67|15598.67|15677.02|15597.02|5
1727297630000|2024-09-25 20:53:50|15678.98|15598.98|15679.13|15599.13|15679.13|15599.13|15678.98|15598.98|6
1727297640000|2024-09-25 20:54:00|15679.55|15599.55|15678.03|15598.03|15679.83|15599.83|15677.93|15597.93|9
1727297650000|2024-09-25 20:54:10|15678.05|15598.05|15678.69|15598.69|15678.69|15598.69|15678.05|15598.05|6
1727297660000|2024-09-25 20:54:20|15678.7|15598.7|15681.6|15601.6|15681.6|15601.6|15678.69|15598.69|10
1727297670000|2024-09-25 20:54:30|15681.62|15601.62|15681.35|15601.35|15681.72|15601.72|15681.31|15601.31|9
1727297680000|2024-09-25 20:54:40|15683.13|15603.13|15681.44|15601.44|15683.14|15603.14|15681.17|15601.17|9
1727297690000|2024-09-25 20:54:50|15681.74|15601.74|15681.84|15601.84|15681.84|15601.84|15681.74|15601.74|5
1727297700000|2024-09-25 20:55:00|15681.9|15601.9|15681.73|15601.73|15681.9|15601.9|15681.71|15601.71|6
1727297710000|2024-09-25 20:55:10|15681.72|15601.72|15681.86|15601.86|15683.61|15603.61|15681.58|15601.58|9
1727297720000|2024-09-25 20:55:20|15681.65|15601.65|15681.65|15601.65|15681.82|15601.82|15681.51|15601.51|8
1727297730000|2024-09-25 20:55:30|15680.91|15600.91|15678.45|15598.45|15680.91|15600.91|15678.45|15598.45|9
1727297740000|2024-09-25 20:55:40|15678.46|15598.46|15678.82|15598.82|15678.82|15598.82|15678.02|15598.02|8
1727297750000|2024-09-25 20:55:50|15678.81|15598.81|15678.39|15598.39|15678.94|15598.94|15678.39|15598.39|8
1727297760000|2024-09-25 20:56:00|15678.33|15598.33|15678.17|15598.17|15678.33|15598.33|15678.12|15598.12|7
1727297770000|2024-09-25 20:56:10|15678.35|15598.35|15678.28|15598.28|15678.54|15598.54|15678.13|15598.13|8
1727297780000|2024-09-25 20:56:20|15677.89|15597.89|15677.5|15597.5|15678.09|15598.09|15677.5|15597.5|8
1727297790000|2024-09-25 20:56:30|15677.47|15597.47|15677.8|15597.8|15678.09|15598.09|15677.47|15597.47|10
1727297800000|2024-09-25 20:56:40|15677.66|15597.66|15678.19|15598.19|15678.19|15598.19|15677.66|15597.66|10
1727297810000|2024-09-25 20:56:50|15678.2|15598.2|15678.26|15598.26|15678.42|15598.42|15678.2|15598.2|6
1727297820000|2024-09-25 20:57:00|15678.22|15598.22|15678.2|15598.2|15678.22|15598.22|15678.03|15598.03|8
1727297830000|2024-09-25 20:57:10|15678.73|15598.73|15682.54|15602.54|15682.54|15602.54|15678.73|15598.73|10
1727297840000|2024-09-25 20:57:20|15686.4|15606.4|15685.7|15605.7|15687.45|15607.45|15684.6|15604.6|10
1727297850000|2024-09-25 20:57:30|15685.66|15605.66|15686.01|15606.01|15686.3|15606.3|15685.66|15605.66|10
1727297860000|2024-09-25 20:57:40|15686.79|15606.79|15687.57|15607.57|15687.57|15607.57|15686.79|15606.79|10
1727297870000|2024-09-25 20:57:50|15687.58|15607.58|15688.22|15608.22|15688.22|15608.22|15687.57|15607.57|7
1727297880000|2024-09-25 20:58:00|15688.21|15608.21|15688.22|15608.22|15688.33|15608.33|15687.72|15607.72|9
1727297890000|2024-09-25 20:58:10|15688.56|15608.56|15693.78|15613.78|15693.78|15613.78|15688.56|15608.56|9
1727297900000|2024-09-25 20:58:20|15693.51|15613.51|15693.39|15613.39|15693.82|15613.82|15692.86|15612.86|10
1727297910000|2024-09-25 20:58:30|15693.41|15613.41|15693.36|15613.36|15693.55|15613.55|15693.36|15613.36|6
1727297920000|2024-09-25 20:58:40|15693.34|15613.34|15692.35|15612.35|15693.34|15613.34|15692.25|15612.25|10
1727297930000|2024-09-25 20:58:50|15692.33|15612.33|15690.99|15610.99|15692.33|15612.33|15690.99|15610.99|9
1727297940000|2024-09-25 20:59:00|15690.98|15610.98|15691.35|15611.35|15691.35|15611.35|15690.97|15610.97|4
1727297950000|2024-09-25 20:59:10|15691.39|15611.39|15691.85|15611.85|15691.86|15611.86|15690.64|15610.64|9
1727297960000|2024-09-25 20:59:20|15691.2|15611.2|15688.79|15608.79|15691.2|15611.2|15688.79|15608.79|7
1727297970000|2024-09-25 20:59:30|15688.53|15608.53|15687.9|15607.9|15688.76|15608.76|15687.78|15607.78|10
1727297980000|2024-09-25 20:59:40|15687.88|15607.88|15688.36|15608.36|15688.4|15608.4|15687.87|15607.87|7
1727297990000|2024-09-25 20:59:50|15688.37|15608.37|15688.87|15608.87|15688.87|15608.87|15688.37|15608.37|3
1727298000000|2024-09-25 21:00:00|15689.8|15609.8|15691.16|15611.16|15691.17|15611.17|15689.8|15609.8|9
1727298010000|2024-09-25 21:00:10|15691.15|15611.15|15690.58|15610.58|15691.3|15611.3|15690.2|15610.2|9
1727298020000|2024-09-25 21:00:20|15690.57|15610.57|15689.07|15609.07|15690.57|15610.57|15689.07|15609.07|9
1727298030000|2024-09-25 21:00:30|15688.97|15608.97|15687.04|15607.04|15688.97|15608.97|15687.04|15607.04|10
1727298040000|2024-09-25 21:00:40|15687.15|15607.15|15685.18|15605.18|15687.54|15607.54|15685.08|15605.08|10
1727298050000|2024-09-25 21:00:50|15684.88|15604.88|15681.12|15601.12|15684.88|15604.88|15681.12|15601.12|10
1727298060000|2024-09-25 21:01:00|15681.11|15601.11|15680.25|15600.25|15681.11|15601.11|15680.25|15600.25|9
1727298070000|2024-09-25 21:01:10|15680.59|15600.59|15680.09|15600.09|15680.59|15600.59|15680.09|15600.09|10
1727298080000|2024-09-25 21:01:20|15680.07|15600.07|15679.98|15599.98|15680.1|15600.1|15679.98|15599.98|8
1727298090000|2024-09-25 21:01:30|15679.81|15599.81|15679.99|15599.99|15679.99|15599.99|15679.72|15599.72|8
1727298100000|2024-09-25 21:01:40|15680.01|15600.01|15679.18|15599.18|15680.02|15600.02|15678.86|15598.86|8
1727298110000|2024-09-25 21:01:50|15679.17|15599.17|15679.08|15599.08|15679.19|15599.19|15679.07|15599.07|8
1727298120000|2024-09-25 21:02:00|15679.07|15599.07|15675.61|15595.61|15679.08|15599.08|15675.61|15595.61|10
1727298130000|2024-09-25 21:02:10|15675.55|15595.55|15674.94|15594.94|15675.55|15595.55|15674.74|15594.74|9
1727298140000|2024-09-25 21:02:20|15674.99|15594.99|15676.68|15596.68|15676.68|15596.68|15674.99|15594.99|10
1727298150000|2024-09-25 21:02:30|15676.33|15596.33|15676.13|15596.13|15676.96|15596.96|15675.78|15595.78|9
1727298160000|2024-09-25 21:02:40|15676.29|15596.29|15676.57|15596.57|15676.57|15596.57|15676.03|15596.03|8
1727298170000|2024-09-25 21:02:50|15676.46|15596.46|15676.1|15596.1|15676.46|15596.46|15676.01|15596.01|8
1727298180000|2024-09-25 21:03:00|15676.09|15596.09|15675.16|15595.16|15676.13|15596.13|15675.13|15595.13|10
1727298190000|2024-09-25 21:03:10|15675.31|15595.31|15675.46|15595.46|15675.46|15595.46|15675.31|15595.31|8
1727298200000|2024-09-25 21:03:20|15675.42|15595.42|15675.42|15595.42|15675.72|15595.72|15675.42|15595.42|8
1727298210000|2024-09-25 21:03:30|15675.43|15595.43|15675.73|15595.73|15675.74|15595.74|15675.43|15595.43|5
1727298220000|2024-09-25 21:03:40|15675.45|15595.45|15675.53|15595.53|15675.68|15595.68|15675.28|15595.28|8
1727298230000|2024-09-25 21:03:50|15675.5|15595.5|15674.81|15594.81|15675.77|15595.77|15674.81|15594.81|6
1727298240000|2024-09-25 21:04:00|15674.72|15594.72|15672.92|15592.92|15674.74|15594.74|15672.92|15592.92|10
1727298250000|2024-09-25 21:04:10|15673.03|15593.03|15673.1|15593.1|15673.1|15593.1|15672.99|15592.99|7
1727298260000|2024-09-25 21:04:20|15672.61|15592.61|15672.43|15592.43|15672.61|15592.61|15672.29|15592.29|7
1727298270000|2024-09-25 21:04:30|15672.42|15592.42|15672.53|15592.53|15672.53|15592.53|15672.42|15592.42|6
1727298280000|2024-09-25 21:04:40|15672.52|15592.52|15672.36|15592.36|15672.57|15592.57|15672.29|15592.29|10
1727298290000|2024-09-25 21:04:50|15672.34|15592.34|15671.55|15591.55|15672.34|15592.34|15671.55|15591.55|8
1727298300000|2024-09-25 21:05:00|15671.53|15591.53|15672.88|15592.88|15672.88|15592.88|15671.53|15591.53|10
1727298310000|2024-09-25 21:05:10|15672.66|15592.66|15672.91|15592.91|15672.91|15592.91|15672.66|15592.66|9
1727298320000|2024-09-25 21:05:20|15673.83|15593.83|15674.12|15594.12|15674.12|15594.12|15673.46|15593.46|9
1727298330000|2024-09-25 21:05:30|15677.11|15597.11|15677.03|15597.03|15677.11|15597.11|15674.55|15594.55|10
1727298340000|2024-09-25 21:05:40|15676.75|15596.75|15676.51|15596.51|15676.95|15596.95|15676.46|15596.46|8
1727298350000|2024-09-25 21:05:50|15676.52|15596.52|15677.9|15597.9|15677.9|15597.9|15676.52|15596.52|10
1727298360000|2024-09-25 21:06:00|15677.92|15597.92|15679.06|15599.06|15681.82|15601.82|15677.92|15597.92|8
1727298370000|2024-09-25 21:06:10|15679.08|15599.08|15679.12|15599.12|15679.25|15599.25|15679.08|15599.08|9
1727298380000|2024-09-25 21:06:20|15679.37|15599.37|15679.33|15599.33|15679.84|15599.84|15679.32|15599.32|8
1727298390000|2024-09-25 21:06:30|15679.59|15599.59|15679.97|15599.97|15679.97|15599.97|15679.59|15599.59|6
1727298400000|2024-09-25 21:06:40|15680|15600|15682.97|15602.97|15683.12|15603.12|15680|15600|8
1727298410000|2024-09-25 21:06:50|15682.98|15602.98|15680.21|15600.21|15682.98|15602.98|15680.21|15600.21|7
1727298420000|2024-09-25 21:07:00|15683.67|15603.67|15680.15|15600.15|15683.7|15603.7|15680.15|15600.15|8
1727298430000|2024-09-25 21:07:10|15680.16|15600.16|15680.39|15600.39|15680.4|15600.4|15680.06|15600.06|6
1727298440000|2024-09-25 21:07:20|15680.38|15600.38|15680.15|15600.15|15680.38|15600.38|15679.98|15599.98|6
1727298450000|2024-09-25 21:07:30|15680.14|15600.14|15680.41|15600.41|15680.88|15600.88|15680.14|15600.14|9
1727298460000|2024-09-25 21:07:40|15680.46|15600.46|15680.47|15600.47|15680.69|15600.69|15680.46|15600.46|8
1727298470000|2024-09-25 21:07:50|15680.48|15600.48|15681.33|15601.33|15681.33|15601.33|15680.48|15600.48|7
1727298480000|2024-09-25 21:08:00|15681.29|15601.29|15681.36|15601.36|15681.36|15601.36|15681.18|15601.18|6
1727298490000|2024-09-25 21:08:10|15681.37|15601.37|15681.77|15601.77|15681.81|15601.81|15681.26|15601.26|7
1727298500000|2024-09-25 21:08:20|15681.82|15601.82|15682.26|15602.26|15682.5|15602.5|15681.82|15601.82|7
1727298510000|2024-09-25 21:08:30|15682.23|15602.23|15683.41|15603.41|15683.41|15603.41|15682.23|15602.23|9
1727298520000|2024-09-25 21:08:40|15683.37|15603.37|15683.61|15603.61|15683.61|15603.61|15683.35|15603.35|7
1727298530000|2024-09-25 21:08:50|15683.62|15603.62|15683.78|15603.78|15683.78|15603.78|15683.62|15603.62|8
1727298540000|2024-09-25 21:09:00|15683.5|15603.5|15683.49|15603.49|15683.9|15603.9|15683.39|15603.39|8
1727298550000|2024-09-25 21:09:10|15683.66|15603.66|15683.57|15603.57|15683.68|15603.68|15683.46|15603.46|10
1727298560000|2024-09-25 21:09:20|15683.51|15603.51|15683.98|15603.98|15683.98|15603.98|15683.51|15603.51|7
1727298570000|2024-09-25 21:09:30|15684.84|15604.84|15684.99|15604.99|15684.99|15604.99|15684.8|15604.8|8
1727298580000|2024-09-25 21:09:40|15685|15605|15685.1|15605.1|15685.54|15605.54|15685|15605|4
1727298590000|2024-09-25 21:09:50|15685.06|15605.06|15683.94|15603.94|15685.06|15605.06|15683.48|15603.48|6
1727298600000|2024-09-25 21:10:00|15683.93|15603.93|15684.08|15604.08|15684.08|15604.08|15683.81|15603.81|8
1727298610000|2024-09-25 21:10:10|15684.2|15604.2|15682.54|15602.54|15684.21|15604.21|15682.54|15602.54|6
1727298620000|2024-09-25 21:10:20|15682.66|15602.66|15685.08|15605.08|15685.8|15605.8|15682.66|15602.66|9
1727298630000|2024-09-25 21:10:30|15685.41|15605.41|15681.97|15601.97|15685.44|15605.44|15681.97|15601.97|9
1727298640000|2024-09-25 21:10:40|15681.99|15601.99|15682.6|15602.6|15682.81|15602.81|15681.74|15601.74|10
1727298650000|2024-09-25 21:10:50|15682.61|15602.61|15682.52|15602.52|15682.63|15602.63|15682.51|15602.51|6
1727298660000|2024-09-25 21:11:00|15682.54|15602.54|15681.91|15601.91|15683.01|15603.01|15681.9|15601.9|8
1727298670000|2024-09-25 21:11:10|15681.35|15601.35|15680.98|15600.98|15681.35|15601.35|15680.98|15600.98|6
1727298680000|2024-09-25 21:11:20|15681.19|15601.19|15680.68|15600.68|15681.23|15601.23|15680.68|15600.68|7
1727298690000|2024-09-25 21:11:30|15680.64|15600.64|15676.94|15596.94|15680.65|15600.65|15676.94|15596.94|5
1727298700000|2024-09-25 21:11:40|15676.91|15596.91|15676.56|15596.56|15676.91|15596.91|15676.38|15596.38|3
1727298710000|2024-09-25 21:11:50|15676.57|15596.57|15676.7|15596.7|15677.14|15597.14|15676.57|15596.57|8
1727298720000|2024-09-25 21:12:00|15676.75|15596.75|15677.08|15597.08|15677.1|15597.1|15676.75|15596.75|5
1727298730000|2024-09-25 21:12:10|15677.32|15597.32|15677.22|15597.22|15677.38|15597.38|15677.21|15597.21|6
1727298740000|2024-09-25 21:12:20|15677.18|15597.18|15677.85|15597.85|15677.85|15597.85|15677.18|15597.18|7
1727298750000|2024-09-25 21:12:30|15677.9|15597.9|15677.83|15597.83|15677.94|15597.94|15677.82|15597.82|8
1727298760000|2024-09-25 21:12:40|15677.29|15597.29|15676.27|15596.27|15677.6|15597.6|15676.27|15596.27|8
1727298770000|2024-09-25 21:12:50|15676.22|15596.22|15675.94|15595.94|15676.22|15596.22|15675.93|15595.93|7
1727298780000|2024-09-25 21:13:00|15675.96|15595.96|15675.87|15595.87|15676.17|15596.17|15675.87|15595.87|8
1727298790000|2024-09-25 21:13:10|15675.86|15595.86|15675.25|15595.25|15675.87|15595.87|15675.15|15595.15|8
1727298800000|2024-09-25 21:13:20|15675.31|15595.31|15675.4|15595.4|15675.4|15595.4|15675.31|15595.31|7
1727298810000|2024-09-25 21:13:30|15675.06|15595.06|15675.62|15595.62|15675.65|15595.65|15675.06|15595.06|7
1727298820000|2024-09-25 21:13:40|15675.61|15595.61|15676.23|15596.23|15676.23|15596.23|15674.54|15594.54|9
1727298830000|2024-09-25 21:13:50|15676.24|15596.24|15676.83|15596.83|15676.87|15596.87|15676.24|15596.24|7
1727298840000|2024-09-25 21:14:00|15676.84|15596.84|15677.15|15597.15|15677.52|15597.52|15676.84|15596.84|9
1727298850000|2024-09-25 21:14:10|15676.61|15596.61|15676.93|15596.93|15676.93|15596.93|15676.61|15596.61|8
1727298860000|2024-09-25 21:14:20|15677.14|15597.14|15677.18|15597.18|15677.24|15597.24|15677.14|15597.14|8
1727298870000|2024-09-25 21:14:30|15677.3|15597.3|15676.55|15596.55|15677.3|15597.3|15676.38|15596.38|7
1727298880000|2024-09-25 21:14:40|15676.76|15596.76|15675.86|15595.86|15677.07|15597.07|15675.86|15595.86|9
1727298890000|2024-09-25 21:14:50|15675.75|15595.75|15675.69|15595.69|15675.75|15595.75|15675.67|15595.67|7
1727298900000|2024-09-25 21:15:00|15676.59|15596.59|15676.86|15596.86|15676.86|15596.86|15676.48|15596.48|9
1727298910000|2024-09-25 21:15:10|15676.78|15596.78|15677.03|15597.03|15677.09|15597.09|15676.59|15596.59|10
1727298920000|2024-09-25 21:15:20|15677|15597|15675.56|15595.56|15677.2|15597.2|15675.56|15595.56|7
1727298930000|2024-09-25 21:15:30|15675.53|15595.53|15675.53|15595.53|15675.55|15595.55|15675.49|15595.49|8
1727298940000|2024-09-25 21:15:40|15675.52|15595.52|15675.33|15595.33|15675.63|15595.63|15675.33|15595.33|5
1727298950000|2024-09-25 21:15:50|15675.35|15595.35|15675.93|15595.93|15675.96|15595.96|15675.35|15595.35|10
1727298960000|2024-09-25 21:16:00|15675.91|15595.91|15675.9|15595.9|15676.08|15596.08|15675.85|15595.85|8
1727298970000|2024-09-25 21:16:10|15675.91|15595.91|15676.83|15596.83|15676.83|15596.83|15675.91|15595.91|8
1727298980000|2024-09-25 21:16:20|15676.79|15596.79|15678.06|15598.06|15678.4|15598.4|15676.79|15596.79|10
1727298990000|2024-09-25 21:16:30|15678.08|15598.08|15677.96|15597.96|15678.14|15598.14|15677.94|15597.94|9
1727299000000|2024-09-25 21:16:40|15678.04|15598.04|15678.21|15598.21|15678.21|15598.21|15678.04|15598.04|7
1727299010000|2024-09-25 21:16:50|15678.22|15598.22|15678.12|15598.12|15678.25|15598.25|15678.12|15598.12|6
1727299020000|2024-09-25 21:17:00|15678.11|15598.11|15678.25|15598.25|15678.66|15598.66|15678.08|15598.08|9
1727299030000|2024-09-25 21:17:10|15678.26|15598.26|15676.97|15596.97|15678.28|15598.28|15676.97|15596.97|10
1727299040000|2024-09-25 21:17:20|15676.94|15596.94|15676.6|15596.6|15676.94|15596.94|15676.6|15596.6|10
1727299050000|2024-09-25 21:17:30|15676.61|15596.61|15678.29|15598.29|15678.67|15598.67|15676.51|15596.51|10
1727299060000|2024-09-25 21:17:40|15677.92|15597.92|15678.49|15598.49|15678.55|15598.55|15677.92|15597.92|10
1727299070000|2024-09-25 21:17:50|15678.5|15598.5|15678.59|15598.59|15678.63|15598.63|15678.49|15598.49|7
1727299080000|2024-09-25 21:18:00|15678.58|15598.58|15678.15|15598.15|15678.68|15598.68|15678.15|15598.15|9
1727299090000|2024-09-25 21:18:10|15678.45|15598.45|15678.61|15598.61|15678.61|15598.61|15678.3|15598.3|8
1727299100000|2024-09-25 21:18:20|15678.6|15598.6|15679.14|15599.14|15679.36|15599.36|15678.44|15598.44|10
1727299110000|2024-09-25 21:18:30|15680.16|15600.16|15680.33|15600.33|15680.33|15600.33|15680.09|15600.09|6
1727299120000|2024-09-25 21:18:40|15679.95|15599.95|15679.21|15599.21|15680.26|15600.26|15679.21|15599.21|10
1727299130000|2024-09-25 21:18:50|15679.19|15599.19|15679.18|15599.18|15679.3|15599.3|15679.18|15599.18|6
1727299140000|2024-09-25 21:19:00|15679.19|15599.19|15683.13|15603.13|15683.13|15603.13|15679.19|15599.19|6
1727299150000|2024-09-25 21:19:10|15683.6|15603.6|15685.17|15605.17|15685.17|15605.17|15683.6|15603.6|7
1727299160000|2024-09-25 21:19:20|15685.2|15605.2|15685.27|15605.27|15685.28|15605.28|15685.2|15605.2|5
1727299170000|2024-09-25 21:19:30|15685.25|15605.25|15685.29|15605.29|15685.38|15605.38|15685.25|15605.25|7
1727299180000|2024-09-25 21:19:40|15685.28|15605.28|15685.32|15605.32|15685.32|15605.32|15685.28|15605.28|2
1727299190000|2024-09-25 21:19:50|15685.33|15605.33|15685.31|15605.31|15685.33|15605.33|15685.3|15605.3|5
1727299200000|2024-09-25 21:20:00|15685.3|15605.3|15685.34|15605.34|15685.36|15605.36|15685.29|15605.29|7
1727299210000|2024-09-25 21:20:10|15685.39|15605.39|15685.17|15605.17|15685.98|15605.98|15685.17|15605.17|9
1727299220000|2024-09-25 21:20:20|15685.65|15605.65|15684.41|15604.41|15685.65|15605.65|15684.41|15604.41|7
1727299230000|2024-09-25 21:20:30|15684.39|15604.39|15684.79|15604.79|15685.34|15605.34|15684.37|15604.37|9
1727299240000|2024-09-25 21:20:40|15685.37|15605.37|15684.91|15604.91|15685.37|15605.37|15684.89|15604.89|7
1727299250000|2024-09-25 21:20:50|15684.92|15604.92|15684.93|15604.93|15684.99|15604.99|15684.76|15604.76|8
1727299260000|2024-09-25 21:21:00|15684.91|15604.91|15684.38|15604.38|15684.94|15604.94|15684.38|15604.38|7
1727299270000|2024-09-25 21:21:10|15684.45|15604.45|15684.58|15604.58|15684.58|15604.58|15684.45|15604.45|5
1727299280000|2024-09-25 21:21:20|15684.56|15604.56|15684.32|15604.32|15684.56|15604.56|15684.32|15604.32|9
1727299290000|2024-09-25 21:21:30|15684.26|15604.26|15684.62|15604.62|15684.62|15604.62|15684.26|15604.26|6
1727299300000|2024-09-25 21:21:40|15684.63|15604.63|15684.62|15604.62|15684.8|15604.8|15684.6|15604.6|7
1727299310000|2024-09-25 21:21:50|15684.63|15604.63|15683.87|15603.87|15684.78|15604.78|15683.87|15603.87|7
1727299320000|2024-09-25 21:22:00|15683.86|15603.86|15683.54|15603.54|15683.87|15603.87|15682.96|15602.96|8
1727299330000|2024-09-25 21:22:10|15683.56|15603.56|15682.85|15602.85|15683.56|15603.56|15682.8|15602.8|8
1727299340000|2024-09-25 21:22:20|15682.86|15602.86|15682.99|15602.99|15683.09|15603.09|15682.34|15602.34|9
1727299350000|2024-09-25 21:22:30|15683|15603|15682.99|15602.99|15683.04|15603.04|15682.91|15602.91|8
1727299360000|2024-09-25 21:22:40|15683.15|15603.15|15682.59|15602.59|15683.15|15603.15|15682.46|15602.46|10
1727299370000|2024-09-25 21:22:50|15682.77|15602.77|15682.77|15602.77|15682.91|15602.91|15682.77|15602.77|7
1727299380000|2024-09-25 21:23:00|15682.78|15602.78|15682.75|15602.75|15683.35|15603.35|15682.68|15602.68|10
1727299390000|2024-09-25 21:23:10|15682.26|15602.26|15682.76|15602.76|15682.79|15602.79|15682.26|15602.26|6
1727299400000|2024-09-25 21:23:20|15682.75|15602.75|15682.68|15602.68|15682.75|15602.75|15682.68|15602.68|7
1727299410000|2024-09-25 21:23:30|15682.69|15602.69|15682.67|15602.67|15682.69|15602.69|15682.67|15602.67|5
1727299420000|2024-09-25 21:23:40|15682.73|15602.73|15683.52|15603.52|15683.61|15603.61|15682.73|15602.73|8
1727299430000|2024-09-25 21:23:50|15683.53|15603.53|15683.66|15603.66|15683.87|15603.87|15683.53|15603.53|9
1727299440000|2024-09-25 21:24:00|15683.64|15603.64|15680.55|15600.55|15684.7|15604.7|15680.55|15600.55|9
1727299450000|2024-09-25 21:24:10|15680.54|15600.54|15678.87|15598.87|15680.54|15600.54|15678.71|15598.71|7
1727299460000|2024-09-25 21:24:20|15679.21|15599.21|15678.88|15598.88|15679.21|15599.21|15678.59|15598.59|10
1727299470000|2024-09-25 21:24:30|15678.9|15598.9|15678.92|15598.92|15678.92|15598.92|15678.9|15598.9|5
1727299480000|2024-09-25 21:24:40|15678.91|15598.91|15679.55|15599.55|15679.55|15599.55|15678.9|15598.9|8
1727299490000|2024-09-25 21:24:50|15679.51|15599.51|15679.35|15599.35|15679.51|15599.51|15678.9|15598.9|10
1727299500000|2024-09-25 21:25:00|15679.36|15599.36|15681.26|15601.26|15681.5|15601.5|15679.31|15599.31|8
1727299510000|2024-09-25 21:25:10|15681.38|15601.38|15681.52|15601.52|15681.52|15601.52|15681.38|15601.38|5
1727299520000|2024-09-25 21:25:20|15681.51|15601.51|15681.6|15601.6|15681.6|15601.6|15681.51|15601.51|6
1727299530000|2024-09-25 21:25:30|15681.62|15601.62|15682.4|15602.4|15682.4|15602.4|15681.62|15601.62|7
1727299540000|2024-09-25 21:25:40|15682.45|15602.45|15682.9|15602.9|15682.9|15602.9|15682.16|15602.16|8
1727299550000|2024-09-25 21:25:50|15682.92|15602.92|15684.6|15604.6|15684.75|15604.75|15682.75|15602.75|10
1727299560000|2024-09-25 21:26:00|15684.61|15604.61|15684.77|15604.77|15684.77|15604.77|15684.27|15604.27|10
1727299570000|2024-09-25 21:26:10|15684.79|15604.79|15684.87|15604.87|15684.87|15604.87|15684.79|15604.79|7
1727299580000|2024-09-25 21:26:20|15684.93|15604.93|15685.42|15605.42|15685.42|15605.42|15684.93|15604.93|7
1727299590000|2024-09-25 21:26:30|15685.02|15605.02|15684.83|15604.83|15685.07|15605.07|15684.79|15604.79|8
1727299600000|2024-09-25 21:26:40|15684.84|15604.84|15684.83|15604.83|15685.16|15605.16|15684.83|15604.83|3
1727299610000|2024-09-25 21:26:50|15684.82|15604.82|15684.64|15604.64|15684.83|15604.83|15684.64|15604.64|7
1727299620000|2024-09-25 21:27:00|15684.63|15604.63|15684.6|15604.6|15684.63|15604.63|15684.6|15604.6|3
1727299630000|2024-09-25 21:27:10|15684.57|15604.57|15686|15606|15686|15606|15684.52|15604.52|8
1727299640000|2024-09-25 21:27:20|15685.79|15605.79|15685.6|15605.6|15685.92|15605.92|15685.6|15605.6|9
1727299650000|2024-09-25 21:27:30|15685.68|15605.68|15685.08|15605.08|15685.9|15605.9|15685.08|15605.08|6
1727299660000|2024-09-25 21:27:40|15685.07|15605.07|15685.74|15605.74|15685.74|15605.74|15685.04|15605.04|6
1727299670000|2024-09-25 21:27:50|15685.73|15605.73|15685.5|15605.5|15685.73|15605.73|15685.5|15605.5|5
1727299680000|2024-09-25 21:28:00|15685.49|15605.49|15685.71|15605.71|15685.75|15605.75|15685.49|15605.49|3
1727299690000|2024-09-25 21:28:10|15685.77|15605.77|15685.77|15605.77|15685.84|15605.84|15685.77|15605.77|8
1727299700000|2024-09-25 21:28:20|15685.79|15605.79|15686.49|15606.49|15686.49|15606.49|15685.79|15605.79|9
1727299710000|2024-09-25 21:28:30|15686.54|15606.54|15686.59|15606.59|15686.6|15606.6|15686.54|15606.54|5
1727299720000|2024-09-25 21:28:40|15686.6|15606.6|15686.79|15606.79|15686.79|15606.79|15686.6|15606.6|5
1727299730000|2024-09-25 21:28:50|15686.8|15606.8|15686.71|15606.71|15686.8|15606.8|15685.97|15605.97|8
1727299740000|2024-09-25 21:29:00|15686.54|15606.54|15687.37|15607.37|15687.41|15607.41|15686.54|15606.54|3
1727299750000|2024-09-25 21:29:10|15687.44|15607.44|15688.05|15608.05|15688.05|15608.05|15687.44|15607.44|7
1727299760000|2024-09-25 21:29:20|15688.06|15608.06|15688.11|15608.11|15688.12|15608.12|15688.06|15608.06|6
1727299770000|2024-09-25 21:29:30|15687.93|15607.93|15688.09|15608.09|15688.12|15608.12|15687.93|15607.93|6
1727299780000|2024-09-25 21:29:40|15688.1|15608.1|15688.09|15608.09|15688.1|15608.1|15688.09|15608.09|2
1727299790000|2024-09-25 21:29:50|15688.1|15608.1|15688.13|15608.13|15688.13|15608.13|15688.1|15608.1|2
1727299800000|2024-09-25 21:30:00|15688.09|15608.09|15688.13|15608.13|15688.13|15608.13|15687.93|15607.93|6
1727299810000|2024-09-25 21:30:10|15688.14|15608.14|15687.86|15607.86|15688.14|15608.14|15687.86|15607.86|5
1727299820000|2024-09-25 21:30:20|15687.84|15607.84|15688.01|15608.01|15688.1|15608.1|15687.02|15607.02|8
1727299830000|2024-09-25 21:30:30|15687.88|15607.88|15689.09|15609.09|15689.22|15609.22|15687.88|15607.88|10
1727299840000|2024-09-25 21:30:40|15689.1|15609.1|15688.64|15608.64|15689.1|15609.1|15688.64|15608.64|9
1727299850000|2024-09-25 21:30:50|15688.65|15608.65|15689.21|15609.21|15689.21|15609.21|15688.65|15608.65|8
1727299860000|2024-09-25 21:31:00|15689.22|15609.22|15689.07|15609.07|15689.22|15609.22|15689.07|15609.07|6
1727299870000|2024-09-25 21:31:10|15689.06|15609.06|15689.07|15609.07|15689.07|15609.07|15689.05|15609.05|8
1727299880000|2024-09-25 21:31:20|15689.08|15609.08|15689|15609|15689.08|15609.08|15689|15609|8
1727299890000|2024-09-25 21:31:30|15688.98|15608.98|15689.12|15609.12|15689.16|15609.16|15688.96|15608.96|6
1727299900000|2024-09-25 21:31:40|15689.11|15609.11|15688.73|15608.73|15689.11|15609.11|15688.72|15608.72|8
1727299910000|2024-09-25 21:31:50|15688.69|15608.69|15689.12|15609.12|15689.12|15609.12|15688.67|15608.67|8
1727299920000|2024-09-25 21:32:00|15689.09|15609.09|15688.85|15608.85|15689.09|15609.09|15688.75|15608.75|8
1727299930000|2024-09-25 21:32:10|15689.08|15609.08|15687.95|15607.95|15689.08|15609.08|15687.95|15607.95|9
1727299940000|2024-09-25 21:32:20|15687.96|15607.96|15688.52|15608.52|15688.52|15608.52|15687.96|15607.96|8
1727299950000|2024-09-25 21:32:30|15688.53|15608.53|15689.35|15609.35|15689.35|15609.35|15688.53|15608.53|7
1727299960000|2024-09-25 21:32:40|15689.43|15609.43|15688.78|15608.78|15689.43|15609.43|15688.76|15608.76|9
1727299970000|2024-09-25 21:32:50|15688.79|15608.79|15689.4|15609.4|15689.48|15609.48|15688.78|15608.78|10
1727299980000|2024-09-25 21:33:00|15689.34|15609.34|15689.63|15609.63|15689.63|15609.63|15689.34|15609.34|7
1727299990000|2024-09-25 21:33:10|15689.4|15609.4|15690.05|15610.05|15690.05|15610.05|15689.4|15609.4|9
1727300000000|2024-09-25 21:33:20|15690.07|15610.07|15689.73|15609.73|15690.07|15610.07|15689.73|15609.73|9
1727300010000|2024-09-25 21:33:30|15689.79|15609.79|15690.38|15610.38|15690.38|15610.38|15689.65|15609.65|10
1727300020000|2024-09-25 21:33:40|15690.39|15610.39|15690.39|15610.39|15690.39|15610.39|15690.38|15610.38|3
1727300030000|2024-09-25 21:33:50|15690.36|15610.36|15689.94|15609.94|15690.44|15610.44|15689.94|15609.94|8
1727300040000|2024-09-25 21:34:00|15689.86|15609.86|15691.69|15611.69|15691.69|15611.69|15689.16|15609.16|10
1727300050000|2024-09-25 21:34:10|15692.14|15612.14|15693.44|15613.44|15693.44|15613.44|15692.14|15612.14|9
1727300060000|2024-09-25 21:34:20|15694.27|15614.27|15693.12|15613.12|15694.47|15614.47|15692.97|15612.97|9
1727300070000|2024-09-25 21:34:30|15693.74|15613.74|15693.67|15613.67|15693.74|15613.74|15693.65|15613.65|6
1727300080000|2024-09-25 21:34:40|15693.38|15613.38|15693.44|15613.44|15693.54|15613.54|15693.37|15613.37|9
1727300090000|2024-09-25 21:34:50|15693.46|15613.46|15693.48|15613.48|15693.48|15613.48|15693.45|15613.45|5
1727300100000|2024-09-25 21:35:00|15693.49|15613.49|15693.67|15613.67|15693.69|15613.69|15693.46|15613.46|5
1727300110000|2024-09-25 21:35:10|15693.68|15613.68|15693.75|15613.75|15693.82|15613.82|15693.42|15613.42|9
1727300120000|2024-09-25 21:35:20|15693.74|15613.74|15694.37|15614.37|15694.37|15614.37|15693.74|15613.74|9
1727300130000|2024-09-25 21:35:30|15694.34|15614.34|15694.42|15614.42|15694.42|15614.42|15694.34|15614.34|6
1727300140000|2024-09-25 21:35:40|15694.41|15614.41|15694.4|15614.4|15694.76|15614.76|15694.4|15614.4|6
1727300150000|2024-09-25 21:35:50|15694.7|15614.7|15694.87|15614.87|15694.87|15614.87|15694.46|15614.46|7
1727300160000|2024-09-25 21:36:00|15694.78|15614.78|15695.22|15615.22|15695.22|15615.22|15694.78|15614.78|9
1727300170000|2024-09-25 21:36:10|15695.23|15615.23|15695.43|15615.43|15695.56|15615.56|15695.23|15615.23|8
1727300180000|2024-09-25 21:36:20|15695.44|15615.44|15696.66|15616.66|15697|15617|15695.44|15615.44|9
1727300190000|2024-09-25 21:36:30|15696.61|15616.61|15695.82|15615.82|15696.7|15616.7|15695.44|15615.44|9
1727300200000|2024-09-25 21:36:40|15695.46|15615.46|15694.12|15614.12|15695.46|15615.46|15694|15614|10
1727300210000|2024-09-25 21:36:50|15693.91|15613.91|15695.17|15615.17|15695.9|15615.9|15693.91|15613.91|10
1727300220000|2024-09-25 21:37:00|15695.53|15615.53|15693.5|15613.5|15695.62|15615.62|15693.5|15613.5|9
1727300230000|2024-09-25 21:37:10|15693.46|15613.46|15692.39|15612.39|15693.46|15613.46|15692.02|15612.02|10
1727300240000|2024-09-25 21:37:20|15692.03|15612.03|15691.75|15611.75|15692.03|15612.03|15691.75|15611.75|7
1727300250000|2024-09-25 21:37:30|15691.73|15611.73|15691.92|15611.92|15691.92|15611.92|15691.73|15611.73|7
1727300260000|2024-09-25 21:37:40|15691.94|15611.94|15692.27|15612.27|15692.43|15612.43|15691.92|15611.92|7
1727300270000|2024-09-25 21:37:50|15692.01|15612.01|15692.33|15612.33|15692.33|15612.33|15692.01|15612.01|4
1727300280000|2024-09-25 21:38:00|15692.34|15612.34|15692.13|15612.13|15692.34|15612.34|15692.03|15612.03|7
1727300290000|2024-09-25 21:38:10|15691.97|15611.97|15691.98|15611.98|15692.31|15612.31|15691.97|15611.97|8
1727300300000|2024-09-25 21:38:20|15691.97|15611.97|15692.01|15612.01|15692.01|15612.01|15691.97|15611.97|3
1727300310000|2024-09-25 21:38:30|15692|15612|15692.61|15612.61|15692.78|15612.78|15692|15612|8
1727300320000|2024-09-25 21:38:40|15692.6|15612.6|15692.57|15612.57|15692.6|15612.6|15692.55|15612.55|7
1727300330000|2024-09-25 21:38:50|15692.58|15612.58|15693.32|15613.32|15693.59|15613.59|15692.58|15612.58|6
1727300340000|2024-09-25 21:39:00|15693.37|15613.37|15694.1|15614.1|15694.1|15614.1|15693.37|15613.37|5
1727300350000|2024-09-25 21:39:10|15694.05|15614.05|15695.82|15615.82|15695.82|15615.82|15694.05|15614.05|9
1727300360000|2024-09-25 21:39:20|15695.84|15615.84|15695.48|15615.48|15696.03|15616.03|15695.48|15615.48|6
1727300370000|2024-09-25 21:39:30|15695.47|15615.47|15695.57|15615.57|15695.61|15615.61|15695.46|15615.46|6
1727300380000|2024-09-25 21:39:40|15695.58|15615.58|15695.5|15615.5|15695.63|15615.63|15695.5|15615.5|6
1727300390000|2024-09-25 21:39:50|15695.51|15615.51|15695.64|15615.64|15695.64|15615.64|15695.51|15615.51|5
1727300400000|2024-09-25 21:40:00|15694.19|15614.19|15693.83|15613.83|15694.19|15614.19|15693.74|15613.74|8
1727300410000|2024-09-25 21:40:10|15693.81|15613.81|15694.21|15614.21|15694.21|15614.21|15693.81|15613.81|6
1727300420000|2024-09-25 21:40:20|15694.5|15614.5|15693.28|15613.28|15694.5|15614.5|15693.28|15613.28|9
1727300430000|2024-09-25 21:40:30|15693.49|15613.49|15693.31|15613.31|15693.56|15613.56|15693.31|15613.31|6
1727300440000|2024-09-25 21:40:40|15693.25|15613.25|15693.19|15613.19|15693.27|15613.27|15693.19|15613.19|9
1727300450000|2024-09-25 21:40:50|15693.2|15613.2|15693.41|15613.41|15693.46|15613.46|15693.2|15613.2|4
1727300460000|2024-09-25 21:41:00|15693.42|15613.42|15692.91|15612.91|15693.42|15613.42|15692.91|15612.91|6
1727300470000|2024-09-25 21:41:10|15692.83|15612.83|15692.86|15612.86|15692.86|15612.86|15692.78|15612.78|5
1727300480000|2024-09-25 21:41:20|15692.85|15612.85|15692.38|15612.38|15692.89|15612.89|15692.38|15612.38|9
1727300490000|2024-09-25 21:41:30|15692.65|15612.65|15691.91|15611.91|15692.65|15612.65|15691.91|15611.91|8
1727300500000|2024-09-25 21:41:40|15691.73|15611.73|15691.07|15611.07|15691.73|15611.73|15691.07|15611.07|8
1727300510000|2024-09-25 21:41:50|15691.1|15611.1|15689.37|15609.37|15691.1|15611.1|15689.37|15609.37|10
1727300520000|2024-09-25 21:42:00|15689.39|15609.39|15689.56|15609.56|15689.6|15609.6|15689.28|15609.28|8
1727300530000|2024-09-25 21:42:10|15689.57|15609.57|15689.96|15609.96|15689.96|15609.96|15689.57|15609.57|8
1727300540000|2024-09-25 21:42:20|15690.12|15610.12|15690.05|15610.05|15690.13|15610.13|15689.61|15609.61|8
1727300550000|2024-09-25 21:42:30|15689.9|15609.9|15690.84|15610.84|15690.95|15610.95|15689.9|15609.9|8
1727300560000|2024-09-25 21:42:40|15690.8|15610.8|15690.58|15610.58|15690.8|15610.8|15690.4|15610.4|9
1727300570000|2024-09-25 21:42:50|15690.6|15610.6|15691.27|15611.27|15691.27|15611.27|15690.59|15610.59|7
1727300580000|2024-09-25 21:43:00|15691.25|15611.25|15691.41|15611.41|15691.41|15611.41|15691.24|15611.24|5
1727300590000|2024-09-25 21:43:10|15691.4|15611.4|15691.38|15611.38|15691.4|15611.4|15691.37|15611.37|6
1727300600000|2024-09-25 21:43:20|15691.58|15611.58|15691.36|15611.36|15691.58|15611.58|15691.35|15611.35|6
1727300610000|2024-09-25 21:43:30|15691.38|15611.38|15691.26|15611.26|15691.38|15611.38|15691.26|15611.26|6
1727300620000|2024-09-25 21:43:40|15691.25|15611.25|15691.33|15611.33|15691.34|15611.34|15690.91|15610.91|7
1727300630000|2024-09-25 21:43:50|15691.39|15611.39|15691.71|15611.71|15691.8|15611.8|15691.39|15611.39|9
1727300640000|2024-09-25 21:44:00|15691.7|15611.7|15691.81|15611.81|15691.81|15611.81|15691.7|15611.7|7
1727300650000|2024-09-25 21:44:10|15691.82|15611.82|15691.8|15611.8|15691.86|15611.86|15691.76|15611.76|10
1727300660000|2024-09-25 21:44:20|15691.79|15611.79|15692.45|15612.45|15692.45|15612.45|15691.79|15611.79|6
1727300670000|2024-09-25 21:44:30|15692.48|15612.48|15692.51|15612.51|15692.52|15612.52|15692.46|15612.46|10
1727300680000|2024-09-25 21:44:40|15692.54|15612.54|15692.55|15612.55|15692.55|15612.55|15692.54|15612.54|4
1727300690000|2024-09-25 21:44:50|15692.57|15612.57|15692.78|15612.78|15692.79|15612.79|15692.57|15612.57|6
1727300700000|2024-09-25 21:45:00|15692.77|15612.77|15692.74|15612.74|15692.79|15612.79|15692.74|15612.74|6
1727300710000|2024-09-25 21:45:10|15692.65|15612.65|15692.56|15612.56|15692.65|15612.65|15692.55|15612.55|6
1727300720000|2024-09-25 21:45:20|15692.54|15612.54|15693.41|15613.41|15693.41|15613.41|15692.54|15612.54|7
1727300730000|2024-09-25 21:45:30|15693.4|15613.4|15694.86|15614.86|15694.86|15614.86|15693.4|15613.4|7
1727300740000|2024-09-25 21:45:40|15694.9|15614.9|15694.7|15614.7|15695.09|15615.09|15694.34|15614.34|10
1727300750000|2024-09-25 21:45:50|15694.62|15614.62|15695.01|15615.01|15695.17|15615.17|15694.55|15614.55|7
1727300760000|2024-09-25 21:46:00|15695.03|15615.03|15695.63|15615.63|15695.69|15615.69|15694.98|15614.98|8
1727300770000|2024-09-25 21:46:10|15695.85|15615.85|15696.32|15616.32|15696.32|15616.32|15695.83|15615.83|8
1727300780000|2024-09-25 21:46:20|15696.31|15616.31|15696.32|15616.32|15696.32|15616.32|15696.25|15616.25|7
1727300790000|2024-09-25 21:46:30|15696.59|15616.59|15696.41|15616.41|15696.84|15616.84|15696.4|15616.4|7
1727300800000|2024-09-25 21:46:40|15696.43|15616.43|15696.39|15616.39|15696.47|15616.47|15696.15|15616.15|6
1727300810000|2024-09-25 21:46:50|15696.38|15616.38|15696.34|15616.34|15696.41|15616.41|15696.34|15616.34|7
1727300820000|2024-09-25 21:47:00|15696.33|15616.33|15696.8|15616.8|15696.83|15616.83|15696.33|15616.33|7
1727300830000|2024-09-25 21:47:10|15696.79|15616.79|15696.46|15616.46|15696.79|15616.79|15696.42|15616.42|8
1727300840000|2024-09-25 21:47:20|15696.43|15616.43|15696.39|15616.39|15696.43|15616.43|15696.39|15616.39|4
1727300850000|2024-09-25 21:47:30|15696.38|15616.38|15696.78|15616.78|15696.78|15616.78|15696.38|15616.38|9
1727300860000|2024-09-25 21:47:40|15696.45|15616.45|15696.44|15616.44|15696.46|15616.46|15696.44|15616.44|4
1727300870000|2024-09-25 21:47:50|15696.46|15616.46|15696.47|15616.47|15696.5|15616.5|15696.45|15616.45|7
1727300880000|2024-09-25 21:48:00|15696.45|15616.45|15696.4|15616.4|15696.45|15616.45|15696.39|15616.39|8
1727300890000|2024-09-25 21:48:10|15696.37|15616.37|15696.01|15616.01|15696.37|15616.37|15696.01|15616.01|4
1727300900000|2024-09-25 21:48:20|15696.02|15616.02|15696.35|15616.35|15696.35|15616.35|15695.99|15615.99|6
1727300910000|2024-09-25 21:48:30|15696.37|15616.37|15696.15|15616.15|15696.37|15616.37|15696.09|15616.09|8
1727300920000|2024-09-25 21:48:40|15696.11|15616.11|15696.21|15616.21|15696.23|15616.23|15696.06|15616.06|9
1727300930000|2024-09-25 21:48:50|15696.24|15616.24|15696.54|15616.54|15696.56|15616.56|15696.1|15616.1|8
1727300940000|2024-09-25 21:49:00|15696.53|15616.53|15696.71|15616.71|15696.71|15616.71|15696.42|15616.42|9
1727300950000|2024-09-25 21:49:10|15697.28|15617.28|15697.84|15617.84|15697.84|15617.84|15697.28|15617.28|8
1727300960000|2024-09-25 21:49:20|15697.87|15617.87|15701.67|15621.67|15701.89|15621.89|15697.87|15617.87|9
1727300970000|2024-09-25 21:49:30|15701.69|15621.69|15701.99|15621.99|15701.99|15621.99|15701.69|15621.69|6
1727300980000|2024-09-25 21:49:40|15702.45|15622.45|15702.36|15622.36|15702.57|15622.57|15702.36|15622.36|8
1727300990000|2024-09-25 21:49:50|15702.38|15622.38|15703.4|15623.4|15703.4|15623.4|15702.34|15622.34|7
1727301000000|2024-09-25 21:50:00|15703.38|15623.38|15703.42|15623.42|15703.43|15623.43|15703.36|15623.36|6
1727301010000|2024-09-25 21:50:10|15703.41|15623.41|15703.45|15623.45|15703.74|15623.74|15703.41|15623.41|7
1727301020000|2024-09-25 21:50:20|15703.48|15623.48|15703.39|15623.39|15704.1|15624.1|15703.38|15623.38|7
1727301030000|2024-09-25 21:50:30|15703.38|15623.38|15703.57|15623.57|15703.61|15623.61|15703.38|15623.38|7
1727301040000|2024-09-25 21:50:40|15703.56|15623.56|15702.8|15622.8|15703.56|15623.56|15702.8|15622.8|6
1727301050000|2024-09-25 21:50:50|15702.64|15622.64|15702.49|15622.49|15702.64|15622.64|15702.46|15622.46|5
1727301060000|2024-09-25 21:51:00|15702.64|15622.64|15702.43|15622.43|15702.64|15622.64|15702.43|15622.43|7
1727301070000|2024-09-25 21:51:10|15702.42|15622.42|15702.06|15622.06|15702.42|15622.42|15702.05|15622.05|8
1727301080000|2024-09-25 21:51:20|15702.05|15622.05|15702.39|15622.39|15702.4|15622.4|15702.05|15622.05|9
1727301090000|2024-09-25 21:51:30|15702.4|15622.4|15702.27|15622.27|15702.4|15622.4|15702.12|15622.12|7
1727301100000|2024-09-25 21:51:40|15702.29|15622.29|15704.22|15624.22|15704.22|15624.22|15702.27|15622.27|9
1727301110000|2024-09-25 21:51:50|15703.5|15623.5|15702.91|15622.91|15704.75|15624.75|15702.86|15622.86|9
1727301120000|2024-09-25 21:52:00|15702.84|15622.84|15702.94|15622.94|15703.72|15623.72|15702.84|15622.84|10
1727301130000|2024-09-25 21:52:10|15702.93|15622.93|15702.89|15622.89|15702.93|15622.93|15702.89|15622.89|6
1727301140000|2024-09-25 21:52:20|15702.88|15622.88|15702.86|15622.86|15702.9|15622.9|15702.64|15622.64|9
1727301150000|2024-09-25 21:52:30|15702.88|15622.88|15702.66|15622.66|15702.88|15622.88|15702.66|15622.66|5
1727301160000|2024-09-25 21:52:40|15702.8|15622.8|15700.97|15620.97|15702.8|15622.8|15700.97|15620.97|7
1727301170000|2024-09-25 21:52:50|15700.98|15620.98|15700.83|15620.83|15701.18|15621.18|15700.83|15620.83|9
1727301180000|2024-09-25 21:53:00|15700.85|15620.85|15699.21|15619.21|15701.08|15621.08|15699.21|15619.21|10
1727301190000|2024-09-25 21:53:10|15698.93|15618.93|15698.22|15618.22|15698.93|15618.93|15698.22|15618.22|8
1727301200000|2024-09-25 21:53:20|15698.21|15618.21|15698.37|15618.37|15698.38|15618.38|15698.21|15618.21|7
1727301210000|2024-09-25 21:53:30|15698.36|15618.36|15698.85|15618.85|15698.85|15618.85|15698.36|15618.36|9
1727301220000|2024-09-25 21:53:40|15698.86|15618.86|15699.14|15619.14|15699.14|15619.14|15698.34|15618.34|6
1727301230000|2024-09-25 21:53:50|15699.2|15619.2|15699.2|15619.2|15699.24|15619.24|15699.17|15619.17|8
1727301240000|2024-09-25 21:54:00|15699.19|15619.19|15698.97|15618.97|15699.25|15619.25|15698.96|15618.96|10
1727301250000|2024-09-25 21:54:10|15698.96|15618.96|15698.57|15618.57|15698.96|15618.96|15698.57|15618.57|7
1727301260000|2024-09-25 21:54:20|15698.49|15618.49|15698.61|15618.61|15698.61|15618.61|15698.43|15618.43|7
1727301270000|2024-09-25 21:54:30|15698.6|15618.6|15698.84|15618.84|15698.84|15618.84|15698.6|15618.6|6
1727301280000|2024-09-25 21:54:40|15698.85|15618.85|15698.85|15618.85|15698.86|15618.86|15698.85|15618.85|3
1727301290000|2024-09-25 21:54:50|15698.52|15618.52|15698.67|15618.67|15698.73|15618.73|15698.47|15618.47|6
1727301300000|2024-09-25 21:55:00|15698.73|15618.73|15698.54|15618.54|15700.2|15620.2|15698.4|15618.4|7
1727301310000|2024-09-25 21:55:10|15698.58|15618.58|15698.7|15618.7|15698.71|15618.71|15698.53|15618.53|8
1727301320000|2024-09-25 21:55:20|15698.71|15618.71|15698.67|15618.67|15698.71|15618.71|15698.66|15618.66|6
1727301330000|2024-09-25 21:55:30|15698.61|15618.61|15698.31|15618.31|15698.61|15618.61|15698.31|15618.31|6
1727301340000|2024-09-25 21:55:40|15698.3|15618.3|15698.48|15618.48|15698.52|15618.52|15698.29|15618.29|9
1727301350000|2024-09-25 21:55:50|15698.46|15618.46|15698.33|15618.33|15698.46|15618.46|15698.33|15618.33|7
1727301360000|2024-09-25 21:56:00|15698.31|15618.31|15698.31|15618.31|15698.31|15618.31|15698.31|15618.31|1
1727301370000|2024-09-25 21:56:10|15698.14|15618.14|15698.01|15618.01|15698.14|15618.14|15698.01|15618.01|4
1727301380000|2024-09-25 21:56:20|15697.96|15617.96|15697.88|15617.88|15697.96|15617.96|15697.88|15617.88|7
1727301390000|2024-09-25 21:56:30|15697.89|15617.89|15697.86|15617.86|15697.9|15617.9|15697.85|15617.85|6
1727301400000|2024-09-25 21:56:40|15697.85|15617.85|15697.71|15617.71|15697.85|15617.85|15697.7|15617.7|6
1727301410000|2024-09-25 21:56:50|15697.67|15617.67|15697.36|15617.36|15697.67|15617.67|15697.15|15617.15|10
1727301420000|2024-09-25 21:57:00|15697.35|15617.35|15696.96|15616.96|15697.35|15617.35|15696.96|15616.96|7
1727301430000|2024-09-25 21:57:10|15696.81|15616.81|15695.87|15615.87|15696.81|15616.81|15695.87|15615.87|9
1727301440000|2024-09-25 21:57:20|15695.88|15615.88|15693.4|15613.4|15695.88|15615.88|15693.4|15613.4|10
1727301450000|2024-09-25 21:57:30|15693.41|15613.41|15692.2|15612.2|15693.41|15613.41|15692.2|15612.2|5
1727301460000|2024-09-25 21:57:40|15691.98|15611.98|15691.41|15611.41|15692.13|15612.13|15691.41|15611.41|10
1727301470000|2024-09-25 21:57:50|15689.21|15609.21|15689.18|15609.18|15689.37|15609.37|15689.03|15609.03|9
1727301480000|2024-09-25 21:58:00|15688.01|15608.01|15686.37|15606.37|15688.01|15608.01|15686.15|15606.15|9
1727301490000|2024-09-25 21:58:10|15686.28|15606.28|15686.42|15606.42|15686.64|15606.64|15686.28|15606.28|9
1727301500000|2024-09-25 21:58:20|15686.75|15606.75|15686.22|15606.22|15686.76|15606.76|15686.22|15606.22|6
1727301510000|2024-09-25 21:58:30|15686.28|15606.28|15685.21|15605.21|15686.28|15606.28|15685.21|15605.21|9
1727301520000|2024-09-25 21:58:40|15685.19|15605.19|15682.83|15602.83|15685.19|15605.19|15682.83|15602.83|6
1727301530000|2024-09-25 21:58:50|15682.82|15602.82|15677.07|15597.07|15682.82|15602.82|15677.07|15597.07|9
1727301540000|2024-09-25 21:59:00|15677.05|15597.05|15676.85|15596.85|15677.05|15597.05|15675.2|15595.2|10
1727301550000|2024-09-25 21:59:10|15676.87|15596.87|15677.53|15597.53|15677.72|15597.72|15676.87|15596.87|9
1727301560000|2024-09-25 21:59:20|15677.54|15597.54|15677.84|15597.84|15677.84|15597.84|15677.54|15597.54|8
1727301570000|2024-09-25 21:59:30|15677.77|15597.77|15677.92|15597.92|15677.98|15597.98|15677.72|15597.72|7
1727301580000|2024-09-25 21:59:40|15677.66|15597.66|15677.02|15597.02|15677.66|15597.66|15677.02|15597.02|7
1727301590000|2024-09-25 21:59:50|15676.75|15596.75|15677.1|15597.1|15677.18|15597.18|15676.74|15596.74|8
1727301600000|2024-09-25 22:00:00|15677.09|15597.09|15674.75|15594.75|15677.15|15597.15|15674.19|15594.19|8
1727301610000|2024-09-25 22:00:10|15674.73|15594.73|15675.19|15595.19|15675.4|15595.4|15674.73|15594.73|10
1727301620000|2024-09-25 22:00:20|15675.42|15595.42|15675|15595|15675.44|15595.44|15675|15595|8
1727301630000|2024-09-25 22:00:30|15675.29|15595.29|15675.49|15595.49|15675.66|15595.66|15675.29|15595.29|9
1727301640000|2024-09-25 22:00:40|15675.46|15595.46|15676.43|15596.43|15676.43|15596.43|15675.46|15595.46|9
1727301650000|2024-09-25 22:00:50|15676.42|15596.42|15676.56|15596.56|15676.6|15596.6|15676.23|15596.23|10
1727301660000|2024-09-25 22:01:00|15676.54|15596.54|15678.99|15598.99|15679|15599|15675.74|15595.74|9
1727301670000|2024-09-25 22:01:10|15678.96|15598.96|15679.52|15599.52|15679.52|15599.52|15678.25|15598.25|9
1727301680000|2024-09-25 22:01:20|15679.48|15599.48|15679.2|15599.2|15679.48|15599.48|15679.16|15599.16|9
1727301690000|2024-09-25 22:01:30|15679.13|15599.13|15678.38|15598.38|15679.32|15599.32|15678.38|15598.38|9
1727301700000|2024-09-25 22:01:40|15678.35|15598.35|15677.46|15597.46|15679.13|15599.13|15677.46|15597.46|9
1727301710000|2024-09-25 22:01:50|15676.84|15596.84|15672.58|15592.58|15676.84|15596.84|15672.38|15592.38|10
1727301720000|2024-09-25 22:02:00|15670.76|15590.76|15671.8|15591.8|15671.82|15591.82|15669.61|15589.61|10
1727301730000|2024-09-25 22:02:10|15671.65|15591.65|15671.88|15591.88|15673.41|15593.41|15669.02|15589.02|10
1727301740000|2024-09-25 22:02:20|15671.94|15591.94|15672.68|15592.68|15672.68|15592.68|15670.6|15590.6|9
1727301750000|2024-09-25 22:02:30|15672.62|15592.62|15676.88|15596.88|15676.88|15596.88|15672.09|15592.09|10
1727301760000|2024-09-25 22:02:40|15676.41|15596.41|15678.69|15598.69|15678.69|15598.69|15676.38|15596.38|10
1727301770000|2024-09-25 22:02:50|15678.7|15598.7|15682.46|15602.46|15682.46|15602.46|15678.07|15598.07|10
1727301780000|2024-09-25 22:03:00|15682.45|15602.45|15685.1|15605.1|15685.72|15605.72|15682.4|15602.4|8
1727301790000|2024-09-25 22:03:10|15685.09|15605.09|15683.63|15603.63|15685.73|15605.73|15683.63|15603.63|9
1727301800000|2024-09-25 22:03:20|15683.6|15603.6|15682.85|15602.85|15684.03|15604.03|15682.75|15602.75|10
1727301810000|2024-09-25 22:03:30|15682.88|15602.88|15683.37|15603.37|15683.52|15603.52|15682.33|15602.33|10
1727301820000|2024-09-25 22:03:40|15681.71|15601.71|15680.99|15600.99|15681.88|15601.88|15680.45|15600.45|9
1727301830000|2024-09-25 22:03:50|15680.69|15600.69|15677.19|15597.19|15680.69|15600.69|15677.13|15597.13|10
1727301840000|2024-09-25 22:04:00|15676.12|15596.12|15678.09|15598.09|15678.09|15598.09|15675.34|15595.34|9
1727301850000|2024-09-25 22:04:10|15678.04|15598.04|15676.07|15596.07|15678.04|15598.04|15675.48|15595.48|10
1727301860000|2024-09-25 22:04:20|15676.08|15596.08|15675.19|15595.19|15676.16|15596.16|15674.5|15594.5|10
1727301870000|2024-09-25 22:04:30|15675.43|15595.43|15676.79|15596.79|15676.87|15596.87|15675.43|15595.43|10
1727301880000|2024-09-25 22:04:40|15676.78|15596.78|15673.44|15593.44|15676.78|15596.78|15673.44|15593.44|10
1727301890000|2024-09-25 22:04:50|15673.45|15593.45|15675.82|15595.82|15675.82|15595.82|15673.45|15593.45|10
1727301900000|2024-09-25 22:05:00|15674.46|15594.46|15678.03|15598.03|15678.03|15598.03|15674.46|15594.46|10
1727301910000|2024-09-25 22:05:10|15677.96|15597.96|15674.44|15594.44|15677.96|15597.96|15674.44|15594.44|10
1727301920000|2024-09-25 22:05:20|15674.38|15594.38|15672.34|15592.34|15674.39|15594.39|15672.34|15592.34|10
1727301930000|2024-09-25 22:05:30|15673.09|15593.09|15672.47|15592.47|15673.18|15593.18|15672.33|15592.33|10
1727301940000|2024-09-25 22:05:40|15672.31|15592.31|15671.48|15591.48|15672.57|15592.57|15671.32|15591.32|8
1727301950000|2024-09-25 22:05:50|15671.35|15591.35|15671.76|15591.76|15671.77|15591.77|15671.3|15591.3|10
1727301960000|2024-09-25 22:06:00|15669.92|15589.92|15673.71|15593.71|15673.83|15593.83|15669.92|15589.92|10
1727301970000|2024-09-25 22:06:10|15673.7|15593.7|15673.29|15593.29|15673.71|15593.71|15673.25|15593.25|7
1727301980000|2024-09-25 22:06:20|15673.21|15593.21|15673.68|15593.68|15673.68|15593.68|15672.36|15592.36|9
1727301990000|2024-09-25 22:06:30|15675.09|15595.09|15675.99|15595.99|15675.99|15595.99|15674.84|15594.84|9
1727302000000|2024-09-25 22:06:40|15675.76|15595.76|15676.04|15596.04|15676.62|15596.62|15675.62|15595.62|10
1727302010000|2024-09-25 22:06:50|15676.49|15596.49|15676|15596|15676.49|15596.49|15676|15596|7
1727302020000|2024-09-25 22:07:00|15675.98|15595.98|15676.14|15596.14|15676.16|15596.16|15675.82|15595.82|6
1727302030000|2024-09-25 22:07:10|15676.37|15596.37|15676.85|15596.85|15680.39|15600.39|15676.3|15596.3|9
1727302040000|2024-09-25 22:07:20|15676.86|15596.86|15675.42|15595.42|15676.86|15596.86|15675.13|15595.13|9
1727302050000|2024-09-25 22:07:30|15676.01|15596.01|15678.72|15598.72|15678.72|15598.72|15675.38|15595.38|9
1727302060000|2024-09-25 22:07:40|15678.71|15598.71|15682.97|15602.97|15684|15604|15678.51|15598.51|10
1727302070000|2024-09-25 22:07:50|15683.25|15603.25|15680.65|15600.65|15683.41|15603.41|15680.58|15600.58|8
1727302080000|2024-09-25 22:08:00|15680.67|15600.67|15680.63|15600.63|15680.82|15600.82|15680.63|15600.63|7
1727302090000|2024-09-25 22:08:10|15680.62|15600.62|15681.15|15601.15|15681.15|15601.15|15680.6|15600.6|7
1727302100000|2024-09-25 22:08:20|15681.53|15601.53|15678.23|15598.23|15681.66|15601.66|15677.76|15597.76|7
1727302110000|2024-09-25 22:08:30|15677.91|15597.91|15678.18|15598.18|15678.18|15598.18|15676.88|15596.88|9
1727302120000|2024-09-25 22:08:40|15678.14|15598.14|15677.7|15597.7|15678.15|15598.15|15677.39|15597.39|5
1727302130000|2024-09-25 22:08:50|15677.72|15597.72|15676.96|15596.96|15677.74|15597.74|15676.96|15596.96|9
1727302140000|2024-09-25 22:09:00|15677.55|15597.55|15677.45|15597.45|15677.56|15597.56|15677.29|15597.29|10
1727302150000|2024-09-25 22:09:10|15677.74|15597.74|15679.1|15599.1|15679.32|15599.32|15677.35|15597.35|9
1727302160000|2024-09-25 22:09:20|15679.02|15599.02|15674.48|15594.48|15679.02|15599.02|15674.48|15594.48|10
1727302170000|2024-09-25 22:09:30|15674.53|15594.53|15675.1|15595.1|15675.1|15595.1|15673.45|15593.45|9
1727302180000|2024-09-25 22:09:40|15675.08|15595.08|15674.25|15594.25|15675.1|15595.1|15674.25|15594.25|9
1727302190000|2024-09-25 22:09:50|15674.26|15594.26|15674.8|15594.8|15675.63|15595.63|15674.26|15594.26|8
1727302200000|2024-09-25 22:10:00|15674.81|15594.81|15673.58|15593.58|15674.81|15594.81|15673.37|15593.37|8
1727302210000|2024-09-25 22:10:10|15673.38|15593.38|15670.96|15590.96|15673.38|15593.38|15670.95|15590.95|10
1727302220000|2024-09-25 22:10:20|15670.92|15590.92|15669.52|15589.52|15670.92|15590.92|15668.87|15588.87|9
1727302230000|2024-09-25 22:10:30|15669.41|15589.41|15663.99|15583.99|15669.41|15589.41|15663.14|15583.14|10
1727302240000|2024-09-25 22:10:40|15664|15584|15664.43|15584.43|15665.16|15585.16|15663.95|15583.95|10
1727302250000|2024-09-25 22:10:50|15663.88|15583.88|15664.17|15584.17|15665.11|15585.11|15663.88|15583.88|10
1727302260000|2024-09-25 22:11:00|15664.27|15584.27|15667.29|15587.29|15667.29|15587.29|15663.92|15583.92|10
1727302270000|2024-09-25 22:11:10|15667.3|15587.3|15665.56|15585.56|15667.3|15587.3|15665.42|15585.42|9
1727302280000|2024-09-25 22:11:20|15665.25|15585.25|15665.44|15585.44|15665.62|15585.62|15665.24|15585.24|9
1727302290000|2024-09-25 22:11:30|15665.33|15585.33|15664.21|15584.21|15666.54|15586.54|15664.21|15584.21|10
1727302300000|2024-09-25 22:11:40|15663.8|15583.8|15661.8|15581.8|15663.8|15583.8|15661.8|15581.8|10
1727302310000|2024-09-25 22:11:50|15661.93|15581.93|15662.68|15582.68|15662.82|15582.82|15661.7|15581.7|10
1727302320000|2024-09-25 22:12:00|15661.97|15581.97|15662.29|15582.29|15662.29|15582.29|15661.71|15581.71|8
1727302330000|2024-09-25 22:12:10|15662.72|15582.72|15659.91|15579.91|15662.72|15582.72|15659.61|15579.61|9
1727302340000|2024-09-25 22:12:20|15660.31|15580.31|15660.29|15580.29|15660.31|15580.31|15659.95|15579.95|9
1727302350000|2024-09-25 22:12:30|15660.31|15580.31|15660.71|15580.71|15660.71|15580.71|15659.51|15579.51|9
1727302360000|2024-09-25 22:12:40|15660.72|15580.72|15660.51|15580.51|15660.91|15580.91|15660.37|15580.37|10
1727302370000|2024-09-25 22:12:50|15660.5|15580.5|15662.48|15582.48|15662.66|15582.66|15660.5|15580.5|10
1727302380000|2024-09-25 22:13:00|15661.97|15581.97|15661.21|15581.21|15661.97|15581.97|15661|15581|8
1727302390000|2024-09-25 22:13:10|15661.24|15581.24|15662.49|15582.49|15662.66|15582.66|15661.19|15581.19|8
1727302400000|2024-09-25 22:13:20|15662.44|15582.44|15659.79|15579.79|15662.44|15582.44|15659.79|15579.79|10
1727302410000|2024-09-25 22:13:30|15658.27|15578.27|15661.81|15581.81|15662.56|15582.56|15657.75|15577.75|10
1727302420000|2024-09-25 22:13:40|15658.95|15578.95|15657.93|15577.93|15658.95|15578.95|15655.62|15575.62|10
1727302430000|2024-09-25 22:13:50|15657.57|15577.57|15654.86|15574.86|15658.33|15578.33|15654.86|15574.86|10
1727302440000|2024-09-25 22:14:00|15655.29|15575.29|15655.52|15575.52|15655.53|15575.53|15655.29|15575.29|7
1727302450000|2024-09-25 22:14:10|15655.46|15575.46|15653.75|15573.75|15655.46|15575.46|15653.63|15573.63|10
1727302460000|2024-09-25 22:14:20|15653.79|15573.79|15652.55|15572.55|15656.54|15576.54|15652.39|15572.39|10
1727302470000|2024-09-25 22:14:30|15652.53|15572.53|15651.4|15571.4|15652.53|15572.53|15651.4|15571.4|9
1727302480000|2024-09-25 22:14:40|15651.13|15571.13|15647.57|15567.57|15651.5|15571.5|15647.57|15567.57|10
1727302490000|2024-09-25 22:14:50|15647.07|15567.07|15635.24|15555.24|15649.62|15569.62|15634.55|15554.55|10
1727302500000|2024-09-25 22:15:00|15635.22|15555.22|15631.69|15551.69|15635.22|15555.22|15631.69|15551.69|10
1727302510000|2024-09-25 22:15:10|15631.36|15551.36|15626.27|15546.27|15632.77|15552.77|15626.27|15546.27|10
1727302520000|2024-09-25 22:15:20|15626.19|15546.19|15626.7|15546.7|15629.48|15549.48|15626.19|15546.19|9
1727302530000|2024-09-25 22:15:30|15626.33|15546.33|15627.74|15547.74|15627.74|15547.74|15626.33|15546.33|10
1727302540000|2024-09-25 22:15:40|15627.75|15547.75|15629.94|15549.94|15630.6|15550.6|15627.75|15547.75|10
1727302550000|2024-09-25 22:15:50|15630.1|15550.1|15630.71|15550.71|15630.71|15550.71|15630.1|15550.1|9
1727302560000|2024-09-25 22:16:00|15631.08|15551.08|15634.42|15554.42|15634.42|15554.42|15629.54|15549.54|9
1727302570000|2024-09-25 22:16:10|15633.53|15553.53|15636.28|15556.28|15636.28|15556.28|15633.53|15553.53|10
1727302580000|2024-09-25 22:16:20|15636.36|15556.36|15635.03|15555.03|15636.38|15556.38|15634.5|15554.5|10
1727302590000|2024-09-25 22:16:30|15635.87|15555.87|15636.63|15556.63|15636.79|15556.79|15635.87|15555.87|10
1727302600000|2024-09-25 22:16:40|15636.71|15556.71|15636.26|15556.26|15639.3|15559.3|15636.26|15556.26|10
1727302610000|2024-09-25 22:16:50|15636.57|15556.57|15638.87|15558.87|15639.09|15559.09|15636.57|15556.57|9
1727302620000|2024-09-25 22:17:00|15638.94|15558.94|15650.74|15570.74|15650.74|15570.74|15638.69|15558.69|10
1727302630000|2024-09-25 22:17:10|15650.79|15570.79|15654.26|15574.26|15656.32|15576.32|15650.22|15570.22|10
1727302640000|2024-09-25 22:17:20|15652.96|15572.96|15654.47|15574.47|15656.17|15576.17|15652.72|15572.72|10
1727302650000|2024-09-25 22:17:30|15654.97|15574.97|15659.03|15579.03|15659.03|15579.03|15654.89|15574.89|10
1727302660000|2024-09-25 22:17:40|15659.55|15579.55|15659|15579|15659.58|15579.58|15657.88|15577.88|10
1727302670000|2024-09-25 22:17:50|15658.77|15578.77|15658.46|15578.46|15658.78|15578.78|15658.27|15578.27|9
1727302680000|2024-09-25 22:18:00|15658.45|15578.45|15658.28|15578.28|15659.26|15579.26|15658.24|15578.24|10
1727302690000|2024-09-25 22:18:10|15657.9|15577.9|15658.72|15578.72|15658.72|15578.72|15656.9|15576.9|8
1727302700000|2024-09-25 22:18:20|15658.56|15578.56|15656.97|15576.97|15658.56|15578.56|15656.97|15576.97|9
1727302710000|2024-09-25 22:18:30|15656.98|15576.98|15656.48|15576.48|15657.36|15577.36|15655.05|15575.05|8
1727302720000|2024-09-25 22:18:40|15656.55|15576.55|15656.74|15576.74|15659.18|15579.18|15656.55|15576.55|9
1727302730000|2024-09-25 22:18:50|15657.52|15577.52|15657.93|15577.93|15658.2|15578.2|15657.4|15577.4|9
1727302740000|2024-09-25 22:19:00|15657.91|15577.91|15657.33|15577.33|15657.91|15577.91|15656.54|15576.54|10
1727302750000|2024-09-25 22:19:10|15657.68|15577.68|15656.93|15576.93|15658.48|15578.48|15656.91|15576.91|8
1727302760000|2024-09-25 22:19:20|15656.94|15576.94|15654.94|15574.94|15656.94|15576.94|15654.92|15574.92|10
1727302770000|2024-09-25 22:19:30|15654.95|15574.95|15655.1|15575.1|15655.1|15575.1|15654.48|15574.48|10
1727302780000|2024-09-25 22:19:40|15655.11|15575.11|15654.88|15574.88|15655.47|15575.47|15654.59|15574.59|10
1727302790000|2024-09-25 22:19:50|15654.82|15574.82|15655|15575|15655.03|15575.03|15654.49|15574.49|8
1727302800000|2024-09-25 22:20:00|15654.99|15574.99|15655.6|15575.6|15657.04|15577.04|15654.81|15574.81|10
1727302810000|2024-09-25 22:20:10|15655.62|15575.62|15655.13|15575.13|15656.82|15576.82|15655.13|15575.13|10
1727302820000|2024-09-25 22:20:20|15654.51|15574.51|15650.89|15570.89|15654.51|15574.51|15650.52|15570.52|10
1727302830000|2024-09-25 22:20:30|15650.88|15570.88|15652.67|15572.67|15652.67|15572.67|15650.84|15570.84|10
1727302840000|2024-09-25 22:20:40|15652.74|15572.74|15653.55|15573.55|15653.55|15573.55|15652.34|15572.34|9
1727302850000|2024-09-25 22:20:50|15651.98|15571.98|15650.92|15570.92|15652|15572|15650.91|15570.91|9
1727302860000|2024-09-25 22:21:00|15650.74|15570.74|15649.07|15569.07|15651.14|15571.14|15649.07|15569.07|7
1727302870000|2024-09-25 22:21:10|15649.02|15569.02|15646.95|15566.95|15649.02|15569.02|15646.65|15566.65|10
1727302880000|2024-09-25 22:21:20|15646.56|15566.56|15646.04|15566.04|15646.58|15566.58|15645.86|15565.86|8
1727302890000|2024-09-25 22:21:30|15645.84|15565.84|15647.69|15567.69|15647.69|15567.69|15645.82|15565.82|10
1727302900000|2024-09-25 22:21:40|15647.75|15567.75|15647.56|15567.56|15650|15570|15647.54|15567.54|9
1727302910000|2024-09-25 22:21:50|15647.41|15567.41|15647.6|15567.6|15647.63|15567.63|15647.37|15567.37|8
1727302920000|2024-09-25 22:22:00|15647.46|15567.46|15648.29|15568.29|15649.12|15569.12|15647.46|15567.46|10
1727302930000|2024-09-25 22:22:10|15648.42|15568.42|15649.69|15569.69|15649.69|15569.69|15648.19|15568.19|9
1727302940000|2024-09-25 22:22:20|15650.6|15570.6|15651.61|15571.61|15651.61|15571.61|15650.6|15570.6|10
1727302950000|2024-09-25 22:22:30|15651.34|15571.34|15650.22|15570.22|15651.34|15571.34|15650.22|15570.22|10
1727302960000|2024-09-25 22:22:40|15650.21|15570.21|15654.24|15574.24|15654.39|15574.39|15650.21|15570.21|9
1727302970000|2024-09-25 22:22:50|15654.22|15574.22|15653.55|15573.55|15654.3|15574.3|15652.41|15572.41|10
1727302980000|2024-09-25 22:23:00|15653.47|15573.47|15651.24|15571.24|15653.47|15573.47|15651.24|15571.24|9
1727302990000|2024-09-25 22:23:10|15651.07|15571.07|15651.02|15571.02|15651.35|15571.35|15650.91|15570.91|9
1727303000000|2024-09-25 22:23:20|15651.37|15571.37|15654.77|15574.77|15654.77|15574.77|15651.36|15571.36|8
1727303010000|2024-09-25 22:23:30|15654.78|15574.78|15654.34|15574.34|15654.78|15574.78|15654.34|15574.34|6
1727303020000|2024-09-25 22:23:40|15654.35|15574.35|15651.87|15571.87|15654.59|15574.59|15651.87|15571.87|8
1727303030000|2024-09-25 22:23:50|15652.02|15572.02|15651.54|15571.54|15652.02|15572.02|15651.54|15571.54|9
1727303040000|2024-09-25 22:24:00|15651.55|15571.55|15652.37|15572.37|15652.37|15572.37|15651.55|15571.55|8
1727303050000|2024-09-25 22:24:10|15652.38|15572.38|15650.88|15570.88|15653.56|15573.56|15650.66|15570.66|9
1727303060000|2024-09-25 22:24:20|15650.75|15570.75|15650.56|15570.56|15650.75|15570.75|15650.36|15570.36|8
1727303070000|2024-09-25 22:24:30|15650.55|15570.55|15651.18|15571.18|15651.26|15571.26|15650.42|15570.42|9
1727303080000|2024-09-25 22:24:40|15651.45|15571.45|15652.08|15572.08|15652.19|15572.19|15651.45|15571.45|8
1727303090000|2024-09-25 22:24:50|15652.33|15572.33|15652.06|15572.06|15652.33|15572.33|15651.63|15571.63|9
1727303100000|2024-09-25 22:25:00|15651.75|15571.75|15654.69|15574.69|15654.69|15574.69|15651.75|15571.75|10
1727303110000|2024-09-25 22:25:10|15652.55|15572.55|15651.42|15571.42|15652.56|15572.56|15651.42|15571.42|8
1727303120000|2024-09-25 22:25:20|15651.4|15571.4|15653.26|15573.26|15653.26|15573.26|15651.4|15571.4|9
1727303130000|2024-09-25 22:25:30|15653.07|15573.07|15651.77|15571.77|15653.54|15573.54|15651.77|15571.77|10
1727303140000|2024-09-25 22:25:40|15651.78|15571.78|15649.95|15569.95|15651.78|15571.78|15649.95|15569.95|9
1727303150000|2024-09-25 22:25:50|15649.87|15569.87|15653.56|15573.56|15653.56|15573.56|15649.86|15569.86|8
1727303160000|2024-09-25 22:26:00|15653.86|15573.86|15652.34|15572.34|15654.7|15574.7|15652.28|15572.28|10
1727303170000|2024-09-25 22:26:10|15651.77|15571.77|15651.69|15571.69|15651.77|15571.77|15651.26|15571.26|9
1727303180000|2024-09-25 22:26:20|15651.65|15571.65|15651.87|15571.87|15652.53|15572.53|15651.63|15571.63|8
1727303190000|2024-09-25 22:26:30|15651.65|15571.65|15651.48|15571.48|15651.85|15571.85|15651.48|15571.48|8
1727303200000|2024-09-25 22:26:40|15651.47|15571.47|15650.95|15570.95|15651.64|15571.64|15650.9|15570.9|8
1727303210000|2024-09-25 22:26:50|15650.94|15570.94|15650.59|15570.59|15653.37|15573.37|15650.59|15570.59|8
1727303220000|2024-09-25 22:27:00|15650.43|15570.43|15650.57|15570.57|15650.57|15570.57|15650.43|15570.43|7
1727303230000|2024-09-25 22:27:10|15650.58|15570.58|15651.86|15571.86|15651.86|15571.86|15650.58|15570.58|8
1727303240000|2024-09-25 22:27:20|15651.37|15571.37|15651.42|15571.42|15651.5|15571.5|15651.37|15571.37|10
1727303250000|2024-09-25 22:27:30|15651.45|15571.45|15652.83|15572.83|15652.83|15572.83|15651.45|15571.45|8
1727303260000|2024-09-25 22:27:40|15653.57|15573.57|15655.25|15575.25|15655.25|15575.25|15653.57|15573.57|9
1727303270000|2024-09-25 22:27:50|15655.64|15575.64|15656.14|15576.14|15656.17|15576.17|15655.64|15575.64|9
1727303280000|2024-09-25 22:28:00|15656.17|15576.17|15655.59|15575.59|15656.3|15576.3|15655.59|15575.59|8
1727303290000|2024-09-25 22:28:10|15655.58|15575.58|15655.59|15575.59|15655.6|15575.6|15655.56|15575.56|9
1727303300000|2024-09-25 22:28:20|15655.55|15575.55|15656.29|15576.29|15656.29|15576.29|15655.46|15575.46|9
1727303310000|2024-09-25 22:28:30|15656.27|15576.27|15657.01|15577.01|15657.01|15577.01|15656.27|15576.27|10
1727303320000|2024-09-25 22:28:40|15657.04|15577.04|15656.42|15576.42|15657.16|15577.16|15656.42|15576.42|7
1727303330000|2024-09-25 22:28:50|15656.31|15576.31|15655.14|15575.14|15656.31|15576.31|15655.14|15575.14|6
1727303340000|2024-09-25 22:29:00|15655.31|15575.31|15655.66|15575.66|15655.87|15575.87|15654.97|15574.97|10
1727303350000|2024-09-25 22:29:10|15655.63|15575.63|15655.26|15575.26|15656.48|15576.48|15655.26|15575.26|9
1727303360000|2024-09-25 22:29:20|15655.27|15575.27|15656.55|15576.55|15656.62|15576.62|15654.71|15574.71|10
1727303370000|2024-09-25 22:29:30|15656.71|15576.71|15656.99|15576.99|15657|15577|15656.62|15576.62|6
1727303380000|2024-09-25 22:29:40|15657|15577|15657.8|15577.8|15657.8|15577.8|15656.99|15576.99|7
1727303390000|2024-09-25 22:29:50|15657.92|15577.92|15657.65|15577.65|15658.03|15578.03|15657.64|15577.64|10
1727303400000|2024-09-25 22:30:00|15657.39|15577.39|15658.1|15578.1|15658.28|15578.28|15657.39|15577.39|7
1727303410000|2024-09-25 22:30:10|15657.99|15577.99|15657.62|15577.62|15657.99|15577.99|15655.35|15575.35|10
1727303420000|2024-09-25 22:30:20|15657.63|15577.63|15655.19|15575.19|15657.7|15577.7|15655.19|15575.19|9
1727303430000|2024-09-25 22:30:30|15655.16|15575.16|15654.89|15574.89|15655.2|15575.2|15654.7|15574.7|9
1727303440000|2024-09-25 22:30:40|15654.84|15574.84|15655.05|15575.05|15655.05|15575.05|15654.79|15574.79|9
1727303450000|2024-09-25 22:30:50|15657.92|15577.92|15658.41|15578.41|15658.41|15578.41|15657.92|15577.92|9
1727303460000|2024-09-25 22:31:00|15658.54|15578.54|15659.52|15579.52|15659.52|15579.52|15658.54|15578.54|6
1727303470000|2024-09-25 22:31:10|15659.63|15579.63|15658.97|15578.97|15659.63|15579.63|15658.97|15578.97|9
1727303480000|2024-09-25 22:31:20|15658.83|15578.83|15658.47|15578.47|15658.83|15578.83|15658.36|15578.36|8
1727303490000|2024-09-25 22:31:30|15658.48|15578.48|15656.33|15576.33|15658.49|15578.49|15656.07|15576.07|9
1727303500000|2024-09-25 22:31:40|15655.97|15575.97|15655.99|15575.99|15656.56|15576.56|15655.97|15575.97|8
1727303510000|2024-09-25 22:31:50|15655.98|15575.98|15656.86|15576.86|15656.86|15576.86|15655.98|15575.98|6
1727303520000|2024-09-25 22:32:00|15656.93|15576.93|15658.09|15578.09|15658.09|15578.09|15656.93|15576.93|7
1727303530000|2024-09-25 22:32:10|15658.11|15578.11|15664.33|15584.33|15664.54|15584.54|15658.11|15578.11|10
1727303540000|2024-09-25 22:32:20|15664.35|15584.35|15666.56|15586.56|15666.56|15586.56|15662.05|15582.05|9
1727303550000|2024-09-25 22:32:30|15666.61|15586.61|15667.36|15587.36|15668.03|15588.03|15666.61|15586.61|10
1727303560000|2024-09-25 22:32:40|15667.55|15587.55|15666.95|15586.95|15667.55|15587.55|15666.41|15586.41|10
1727303570000|2024-09-25 22:32:50|15667.18|15587.18|15666.38|15586.38|15667.18|15587.18|15666.38|15586.38|10
1727303580000|2024-09-25 22:33:00|15666.48|15586.48|15663.56|15583.56|15666.69|15586.69|15663.56|15583.56|7
1727303590000|2024-09-25 22:33:10|15663|15583|15661.05|15581.05|15663|15583|15661.05|15581.05|8
1727303600000|2024-09-25 22:33:20|15660.99|15580.99|15661.49|15581.49|15661.49|15581.49|15660.14|15580.14|10
1727303610000|2024-09-25 22:33:30|15661.53|15581.53|15663.68|15583.68|15663.68|15583.68|15661.53|15581.53|10
1727303620000|2024-09-25 22:33:40|15663.47|15583.47|15663.41|15583.41|15663.69|15583.69|15663.22|15583.22|10
1727303630000|2024-09-25 22:33:50|15663.54|15583.54|15663.95|15583.95|15663.95|15583.95|15662.82|15582.82|8
1727303640000|2024-09-25 22:34:00|15664.18|15584.18|15663.96|15583.96|15664.43|15584.43|15663.09|15583.09|8
1727303650000|2024-09-25 22:34:10|15663.63|15583.63|15663.57|15583.57|15663.7|15583.7|15663.02|15583.02|9
1727303660000|2024-09-25 22:34:20|15664.37|15584.37|15666.7|15586.7|15666.7|15586.7|15664.37|15584.37|10
1727303670000|2024-09-25 22:34:30|15666.34|15586.34|15666.45|15586.45|15666.72|15586.72|15666.34|15586.34|9
1727303680000|2024-09-25 22:34:40|15666.34|15586.34|15665.86|15585.86|15666.94|15586.94|15665.86|15585.86|10
1727303690000|2024-09-25 22:34:50|15665.83|15585.83|15665.71|15585.71|15665.83|15585.83|15665.59|15585.59|9
1727303700000|2024-09-25 22:35:00|15665.69|15585.69|15665.53|15585.53|15665.69|15585.69|15665.07|15585.07|9
1727303710000|2024-09-25 22:35:10|15664.41|15584.41|15666.49|15586.49|15666.49|15586.49|15662.92|15582.92|9
1727303720000|2024-09-25 22:35:20|15666.46|15586.46|15665.6|15585.6|15666.73|15586.73|15665.6|15585.6|10
1727303730000|2024-09-25 22:35:30|15665.15|15585.15|15664.18|15584.18|15665.15|15585.15|15664.18|15584.18|8
1727303740000|2024-09-25 22:35:40|15664.19|15584.19|15664.2|15584.2|15664.24|15584.24|15664.18|15584.18|7
1727303750000|2024-09-25 22:35:50|15664.27|15584.27|15659.66|15579.66|15664.27|15584.27|15659.66|15579.66|8
1727303760000|2024-09-25 22:36:00|15659.67|15579.67|15659.45|15579.45|15660.06|15580.06|15658.9|15578.9|10
1727303770000|2024-09-25 22:36:10|15659.48|15579.48|15659.06|15579.06|15659.48|15579.48|15658.8|15578.8|9
1727303780000|2024-09-25 22:36:20|15659.12|15579.12|15657.32|15577.32|15659.64|15579.64|15657.32|15577.32|7
1727303790000|2024-09-25 22:36:30|15657.31|15577.31|15654.97|15574.97|15657.31|15577.31|15654.97|15574.97|8
1727303800000|2024-09-25 22:36:40|15655.3|15575.3|15654.75|15574.75|15655.3|15575.3|15654.75|15574.75|9
1727303810000|2024-09-25 22:36:50|15655.16|15575.16|15654.91|15574.91|15655.16|15575.16|15654.87|15574.87|8
1727303820000|2024-09-25 22:37:00|15655.21|15575.21|15656.28|15576.28|15656.28|15576.28|15655.21|15575.21|7
1727303830000|2024-09-25 22:37:10|15656.29|15576.29|15656.94|15576.94|15657.12|15577.12|15656.29|15576.29|7
1727303840000|2024-09-25 22:37:20|15656.95|15576.95|15656.58|15576.58|15657.21|15577.21|15656.58|15576.58|9
1727303850000|2024-09-25 22:37:30|15657.25|15577.25|15657.03|15577.03|15657.27|15577.27|15656.68|15576.68|9
1727303860000|2024-09-25 22:37:40|15657.01|15577.01|15658.09|15578.09|15658.09|15578.09|15656.93|15576.93|8
1727303870000|2024-09-25 22:37:50|15658.71|15578.71|15657.37|15577.37|15658.71|15578.71|15657.29|15577.29|7
1727303880000|2024-09-25 22:38:00|15657.38|15577.38|15656.97|15576.97|15657.6|15577.6|15656.95|15576.95|10
1727303890000|2024-09-25 22:38:10|15656.96|15576.96|15656.83|15576.83|15657.03|15577.03|15656.8|15576.8|7
1727303900000|2024-09-25 22:38:20|15656.41|15576.41|15653.98|15573.98|15656.41|15576.41|15653.98|15573.98|10
1727303910000|2024-09-25 22:38:30|15653.97|15573.97|15653.26|15573.26|15653.97|15573.97|15653.26|15573.26|9
1727303920000|2024-09-25 22:38:40|15653.29|15573.29|15654.16|15574.16|15654.26|15574.26|15653.13|15573.13|8
1727303930000|2024-09-25 22:38:50|15652.18|15572.18|15650.9|15570.9|15652.19|15572.19|15650.83|15570.83|8
1727303940000|2024-09-25 22:39:00|15650.21|15570.21|15651.68|15571.68|15651.76|15571.76|15650.21|15570.21|9
1727303950000|2024-09-25 22:39:10|15651.66|15571.66|15651.81|15571.81|15651.97|15571.97|15651.6|15571.6|7
1727303960000|2024-09-25 22:39:20|15651.79|15571.79|15651.62|15571.62|15651.82|15571.82|15651.62|15571.62|8
1727303970000|2024-09-25 22:39:30|15651.61|15571.61|15650.73|15570.73|15651.61|15571.61|15650.35|15570.35|8
1727303980000|2024-09-25 22:39:40|15650.76|15570.76|15650.99|15570.99|15651.3|15571.3|15650.73|15570.73|6
1727303990000|2024-09-25 22:39:50|15651.73|15571.73|15651.39|15571.39|15651.73|15571.73|15650.54|15570.54|9
1727304000000|2024-09-25 22:40:00|15651.4|15571.4|15651.67|15571.67|15651.68|15571.68|15651.13|15571.13|8
1727304010000|2024-09-25 22:40:10|15651.99|15571.99|15647.06|15567.06|15652.11|15572.11|15647.06|15567.06|9
1727304020000|2024-09-25 22:40:20|15645.85|15565.85|15645.08|15565.08|15647.34|15567.34|15645.08|15565.08|10
1727304030000|2024-09-25 22:40:30|15643.48|15563.48|15640.79|15560.79|15644.22|15564.22|15640.79|15560.79|10
1727304040000|2024-09-25 22:40:40|15640.72|15560.72|15636.24|15556.24|15640.72|15560.72|15636.21|15556.21|10
1727304050000|2024-09-25 22:40:50|15636.21|15556.21|15636.77|15556.77|15636.77|15556.77|15635.9|15555.9|10
1727304060000|2024-09-25 22:41:00|15636.58|15556.58|15636.44|15556.44|15636.68|15556.68|15636.09|15556.09|10
1727304070000|2024-09-25 22:41:10|15636.45|15556.45|15633.96|15553.96|15636.5|15556.5|15633.96|15553.96|10
1727304080000|2024-09-25 22:41:20|15633.94|15553.94|15630.55|15550.55|15634.43|15554.43|15630.42|15550.42|10
1727304090000|2024-09-25 22:41:30|15630.72|15550.72|15627.5|15547.5|15630.72|15550.72|15627.32|15547.32|8
1727304100000|2024-09-25 22:41:40|15627.4|15547.4|15624.84|15544.84|15627.4|15547.4|15624.84|15544.84|10
1727304110000|2024-09-25 22:41:50|15622.59|15542.59|15624.14|15544.14|15624.14|15544.14|15622.59|15542.59|10
1727304120000|2024-09-25 22:42:00|15624.13|15544.13|15624.99|15544.99|15624.99|15544.99|15624.13|15544.13|9
1727304130000|2024-09-25 22:42:10|15625.04|15545.04|15623.42|15543.42|15625.04|15545.04|15623.42|15543.42|9
1727304140000|2024-09-25 22:42:20|15621.74|15541.74|15622.2|15542.2|15622.53|15542.53|15621.68|15541.68|10
1727304150000|2024-09-25 22:42:30|15622.81|15542.81|15617.19|15537.19|15622.92|15542.92|15617.19|15537.19|10
1727304160000|2024-09-25 22:42:40|15616.94|15536.94|15615.69|15535.69|15616.97|15536.97|15615.69|15535.69|10
1727304170000|2024-09-25 22:42:50|15615.82|15535.82|15613.32|15533.32|15617.13|15537.13|15613.32|15533.32|10
1727304180000|2024-09-25 22:43:00|15613.27|15533.27|15608.79|15528.79|15613.35|15533.35|15607.74|15527.74|9
1727304190000|2024-09-25 22:43:10|15609.26|15529.26|15606.97|15526.97|15609.26|15529.26|15606.45|15526.45|9
1727304200000|2024-09-25 22:43:20|15608.11|15528.11|15611.16|15531.16|15611.91|15531.91|15608.11|15528.11|10
1727304210000|2024-09-25 22:43:30|15611.18|15531.18|15612.04|15532.04|15616.02|15536.02|15611.18|15531.18|9
1727304220000|2024-09-25 22:43:40|15611.67|15531.67|15611.1|15531.1|15614.79|15534.79|15610.67|15530.67|10
1727304230000|2024-09-25 22:43:50|15610.44|15530.44|15611.06|15531.06|15611.69|15531.69|15610.44|15530.44|9
1727304240000|2024-09-25 22:44:00|15611.1|15531.1|15608.75|15528.75|15611.18|15531.18|15608.59|15528.59|10
1727304250000|2024-09-25 22:44:10|15608.38|15528.38|15608|15528|15608.38|15528.38|15607.08|15527.08|10
1727304260000|2024-09-25 22:44:20|15608.52|15528.52|15608.68|15528.68|15610.1|15530.1|15608.52|15528.52|9
1727304270000|2024-09-25 22:44:30|15608.94|15528.94|15609.14|15529.14|15609.23|15529.23|15608.94|15528.94|6
1727304280000|2024-09-25 22:44:40|15609.13|15529.13|15609.62|15529.62|15609.77|15529.77|15609.13|15529.13|9
1727304290000|2024-09-25 22:44:50|15609.71|15529.71|15606.87|15526.87|15609.72|15529.72|15606.87|15526.87|9
1727304300000|2024-09-25 22:45:00|15606.17|15526.17|15606.94|15526.94|15606.94|15526.94|15602.87|15522.87|10
1727304310000|2024-09-25 22:45:10|15607.04|15527.04|15609.32|15529.32|15609.32|15529.32|15607.04|15527.04|10
1727304320000|2024-09-25 22:45:20|15609.44|15529.44|15610.23|15530.23|15610.64|15530.64|15609.44|15529.44|10
1727304330000|2024-09-25 22:45:30|15610.27|15530.27|15612.17|15532.17|15612.17|15532.17|15609.67|15529.67|8
1727304340000|2024-09-25 22:45:40|15612.1|15532.1|15611.58|15531.58|15612.1|15532.1|15611.37|15531.37|9
1727304350000|2024-09-25 22:45:50|15611.76|15531.76|15611.44|15531.44|15611.84|15531.84|15611.43|15531.43|6
1727304360000|2024-09-25 22:46:00|15611.16|15531.16|15609.74|15529.74|15611.43|15531.43|15609.74|15529.74|9
1727304370000|2024-09-25 22:46:10|15608.53|15528.53|15604.37|15524.37|15608.53|15528.53|15604.37|15524.37|10
1727304380000|2024-09-25 22:46:20|15603.88|15523.88|15602.41|15522.41|15604.8|15524.8|15602.41|15522.41|10
1727304390000|2024-09-25 22:46:30|15602.85|15522.85|15602.76|15522.76|15603.59|15523.59|15602.76|15522.76|10
1727304400000|2024-09-25 22:46:40|15603.82|15523.82|15603.83|15523.83|15605.97|15525.97|15603.76|15523.76|10
1727304410000|2024-09-25 22:46:50|15603.25|15523.25|15593.5|15513.5|15603.25|15523.25|15593.5|15513.5|10
1727304420000|2024-09-25 22:47:00|15593.06|15513.06|15595.7|15515.7|15595.7|15515.7|15593.06|15513.06|10
1727304430000|2024-09-25 22:47:10|15595.72|15515.72|15593.07|15513.07|15595.83|15515.83|15593.07|15513.07|10
1727304440000|2024-09-25 22:47:20|15592.74|15512.74|15588.22|15508.22|15592.74|15512.74|15588.22|15508.22|9
1727304450000|2024-09-25 22:47:30|15588.28|15508.28|15587.81|15507.81|15590.45|15510.45|15587.4|15507.4|10
1727304460000|2024-09-25 22:47:40|15587.6|15507.6|15589.02|15509.02|15589.02|15509.02|15587.26|15507.26|9
1727304470000|2024-09-25 22:47:50|15590.29|15510.29|15587.45|15507.45|15590.29|15510.29|15587.45|15507.45|9
1727304480000|2024-09-25 22:48:00|15587.46|15507.46|15584.2|15504.2|15588.62|15508.62|15584.2|15504.2|8
1727304490000|2024-09-25 22:48:10|15583.13|15503.13|15576.07|15496.07|15583.13|15503.13|15576.07|15496.07|10
1727304500000|2024-09-25 22:48:20|15575.94|15495.94|15575.35|15495.35|15576.82|15496.82|15574.77|15494.77|9
1727304510000|2024-09-25 22:48:30|15576.47|15496.47|15580.78|15500.78|15580.78|15500.78|15576.47|15496.47|10
1727304520000|2024-09-25 22:48:40|15580.8|15500.8|15584.28|15504.28|15584.28|15504.28|15580.8|15500.8|10
1727304530000|2024-09-25 22:48:50|15583.5|15503.5|15585.75|15505.75|15586.01|15506.01|15583.5|15503.5|10
1727304540000|2024-09-25 22:49:00|15585.92|15505.92|15589.81|15509.81|15589.81|15509.81|15584.55|15504.55|10
1727304550000|2024-09-25 22:49:10|15589.83|15509.83|15592.15|15512.15|15592.15|15512.15|15589.83|15509.83|10
1727304560000|2024-09-25 22:49:20|15592.72|15512.72|15594.63|15514.63|15594.63|15514.63|15592.72|15512.72|9
1727304570000|2024-09-25 22:49:30|15594.66|15514.66|15590.13|15510.13|15594.66|15514.66|15589.93|15509.93|9
1727304580000|2024-09-25 22:49:40|15589.96|15509.96|15589.31|15509.31|15589.96|15509.96|15589.22|15509.22|10
1727304590000|2024-09-25 22:49:50|15589.41|15509.41|15590.2|15510.2|15590.58|15510.58|15589.07|15509.07|10
1727304600000|2024-09-25 22:50:00|15590.21|15510.21|15589.57|15509.57|15592.14|15512.14|15589.57|15509.57|10
1727304610000|2024-09-25 22:50:10|15589.97|15509.97|15592.46|15512.46|15592.46|15512.46|15589.97|15509.97|9
1727304620000|2024-09-25 22:50:20|15592.59|15512.59|15594.52|15514.52|15594.52|15514.52|15592.12|15512.12|10
1727304630000|2024-09-25 22:50:30|15595.04|15515.04|15595.68|15515.68|15595.9|15515.9|15594.68|15514.68|10
1727304640000|2024-09-25 22:50:40|15595.73|15515.73|15596.55|15516.55|15596.7|15516.7|15595.71|15515.71|8
1727304650000|2024-09-25 22:50:50|15596.61|15516.61|15597.57|15517.57|15597.57|15517.57|15596.61|15516.61|10
1727304660000|2024-09-25 22:51:00|15597.74|15517.74|15599.73|15519.73|15601.66|15521.66|15597.24|15517.24|9
1727304670000|2024-09-25 22:51:10|15600.45|15520.45|15600.11|15520.11|15600.45|15520.45|15599.13|15519.13|10
1727304680000|2024-09-25 22:51:20|15601.06|15521.06|15603.74|15523.74|15603.76|15523.76|15600.65|15520.65|10
1727304690000|2024-09-25 22:51:30|15603.7|15523.7|15612.18|15532.18|15612.18|15532.18|15603.7|15523.7|8
1727304700000|2024-09-25 22:51:40|15612.22|15532.22|15613.65|15533.65|15614.02|15534.02|15612.22|15532.22|9
1727304710000|2024-09-25 22:51:50|15612.98|15532.98|15612.72|15532.72|15612.99|15532.99|15612.46|15532.46|10
1727304720000|2024-09-25 22:52:00|15613.75|15533.75|15614|15534|15614|15534|15612.53|15532.53|10
1727304730000|2024-09-25 22:52:10|15613.87|15533.87|15616.17|15536.17|15616.17|15536.17|15613.54|15533.54|10
1727304740000|2024-09-25 22:52:20|15616.13|15536.13|15615.95|15535.95|15616.25|15536.25|15615.33|15535.33|10
1727304750000|2024-09-25 22:52:30|15615.86|15535.86|15614.87|15534.87|15615.86|15535.86|15614.82|15534.82|10
1727304760000|2024-09-25 22:52:40|15615.03|15535.03|15614.92|15534.92|15615.17|15535.17|15614.52|15534.52|9
1727304770000|2024-09-25 22:52:50|15614.38|15534.38|15615.23|15535.23|15615.23|15535.23|15614.16|15534.16|10
1727304780000|2024-09-25 22:53:00|15614.84|15534.84|15619.28|15539.28|15619.78|15539.78|15614.84|15534.84|10
1727304790000|2024-09-25 22:53:10|15619.22|15539.22|15617.96|15537.96|15619.22|15539.22|15617.89|15537.89|10
1727304800000|2024-09-25 22:53:20|15618.51|15538.51|15618.78|15538.78|15619.26|15539.26|15618.15|15538.15|9
1727304810000|2024-09-25 22:53:30|15618.79|15538.79|15620.19|15540.19|15620.74|15540.74|15618.77|15538.77|9
1727304820000|2024-09-25 22:53:40|15620.17|15540.17|15623.96|15543.96|15624.93|15544.93|15620.17|15540.17|10
1727304830000|2024-09-25 22:53:50|15623.97|15543.97|15623.93|15543.93|15624.12|15544.12|15623.06|15543.06|10
1727304840000|2024-09-25 22:54:00|15623.51|15543.51|15625.82|15545.82|15626.13|15546.13|15622.93|15542.93|9
1727304850000|2024-09-25 22:54:10|15625.89|15545.89|15624.4|15544.4|15625.89|15545.89|15624.13|15544.13|10
1727304860000|2024-09-25 22:54:20|15624.41|15544.41|15624.16|15544.16|15625.11|15545.11|15623.77|15543.77|10
1727304870000|2024-09-25 22:54:30|15624.15|15544.15|15623.87|15543.87|15625.17|15545.17|15623.87|15543.87|10
1727304880000|2024-09-25 22:54:40|15623.82|15543.82|15623.81|15543.81|15624.56|15544.56|15623.67|15543.67|9
1727304890000|2024-09-25 22:54:50|15624.17|15544.17|15624.04|15544.04|15624.6|15544.6|15623.81|15543.81|7
1727304900000|2024-09-25 22:55:00|15623.66|15543.66|15623.64|15543.64|15624.54|15544.54|15623.64|15543.64|9
1727304910000|2024-09-25 22:55:10|15623.69|15543.69|15634.36|15554.36|15634.37|15554.37|15623.67|15543.67|10
1727304920000|2024-09-25 22:55:20|15634.53|15554.53|15636.91|15556.91|15636.91|15556.91|15633.59|15553.59|10
1727304930000|2024-09-25 22:55:30|15637.52|15557.52|15637.81|15557.81|15638.58|15558.58|15636.07|15556.07|10
1727304940000|2024-09-25 22:55:40|15637.87|15557.87|15639.21|15559.21|15640.21|15560.21|15637.87|15557.87|9
1727304950000|2024-09-25 22:55:50|15638.81|15558.81|15639.54|15559.54|15639.99|15559.99|15638.81|15558.81|8
1727304960000|2024-09-25 22:56:00|15639.59|15559.59|15638.74|15558.74|15639.59|15559.59|15638.61|15558.61|10
1727304970000|2024-09-25 22:56:10|15638.76|15558.76|15637.54|15557.54|15638.83|15558.83|15637.54|15557.54|7
1727304980000|2024-09-25 22:56:20|15637.9|15557.9|15636.18|15556.18|15637.9|15557.9|15636.18|15556.18|9
1727304990000|2024-09-25 22:56:30|15636.17|15556.17|15635.66|15555.66|15636.17|15556.17|15633.14|15553.14|8
1727305000000|2024-09-25 22:56:40|15635.44|15555.44|15633.88|15553.88|15635.49|15555.49|15633.48|15553.48|10
1727305010000|2024-09-25 22:56:50|15633.91|15553.91|15634.95|15554.95|15634.95|15554.95|15633.65|15553.65|9
1727305020000|2024-09-25 22:57:00|15634.91|15554.91|15634.34|15554.34|15634.92|15554.92|15634.09|15554.09|10
1727305030000|2024-09-25 22:57:10|15634.28|15554.28|15632.94|15552.94|15634.56|15554.56|15632.76|15552.76|9
1727305040000|2024-09-25 22:57:20|15633.17|15553.17|15631.95|15551.95|15633.17|15553.17|15631.85|15551.85|9
1727305050000|2024-09-25 22:57:30|15632.77|15552.77|15634.05|15554.05|15634.23|15554.23|15632.77|15552.77|8
1727305060000|2024-09-25 22:57:40|15633.65|15553.65|15632.17|15552.17|15633.81|15553.81|15631.33|15551.33|10
1727305070000|2024-09-25 22:57:50|15632.76|15552.76|15632.52|15552.52|15633.43|15553.43|15632.52|15552.52|9
1727305080000|2024-09-25 22:58:00|15632.46|15552.46|15632.47|15552.47|15632.48|15552.48|15632.37|15552.37|6
1727305090000|2024-09-25 22:58:10|15632.21|15552.21|15632.55|15552.55|15632.7|15552.7|15632.21|15552.21|10
1727305100000|2024-09-25 22:58:20|15632.54|15552.54|15632.58|15552.58|15633.31|15553.31|15631.52|15551.52|9
1727305110000|2024-09-25 22:58:30|15632.26|15552.26|15631.64|15551.64|15632.48|15552.48|15631.53|15551.53|10
1727305120000|2024-09-25 22:58:40|15631.99|15551.99|15631.14|15551.14|15631.99|15551.99|15631.14|15551.14|8
1727305130000|2024-09-25 22:58:50|15631.23|15551.23|15630.68|15550.68|15631.36|15551.36|15630.64|15550.64|8
1727305140000|2024-09-25 22:59:00|15630.63|15550.63|15631.02|15551.02|15631.47|15551.47|15630.34|15550.34|9
1727305150000|2024-09-25 22:59:10|15631|15551|15630.02|15550.02|15631|15551|15629.66|15549.66|6
1727305160000|2024-09-25 22:59:20|15630.07|15550.07|15629.32|15549.32|15630.21|15550.21|15629.21|15549.21|10
1727305170000|2024-09-25 22:59:30|15629.44|15549.44|15626.75|15546.75|15629.44|15549.44|15626.75|15546.75|9
1727305180000|2024-09-25 22:59:40|15625.94|15545.94|15628.33|15548.33|15628.33|15548.33|15625.94|15545.94|8
1727305190000|2024-09-25 22:59:50|15628.31|15548.31|15629.11|15549.11|15629.11|15549.11|15628.31|15548.31|8
1727305510000|2024-09-25 23:05:10|15597.19|15517.19|15599.59|15519.59|15599.59|15519.59|15596.32|15516.32|10
1727305520000|2024-09-25 23:05:20|15600.25|15520.25|15601.59|15521.59|15602.26|15522.26|15600.25|15520.25|10
1727305530000|2024-09-25 23:05:30|15601.32|15521.32|15599.69|15519.69|15601.88|15521.88|15599.69|15519.69|9
1727305540000|2024-09-25 23:05:40|15599.1|15519.1|15598.06|15518.06|15599.1|15519.1|15598.06|15518.06|7
1727305550000|2024-09-25 23:05:50|15598.26|15518.26|15598.04|15518.04|15598.26|15518.26|15597.62|15517.62|9
1727305560000|2024-09-25 23:06:00|15598.05|15518.05|15601.37|15521.37|15601.38|15521.38|15598.01|15518.01|9
1727305570000|2024-09-25 23:06:10|15601.71|15521.71|15601.94|15521.94|15602.07|15522.07|15601.3|15521.3|8
1727305580000|2024-09-25 23:06:20|15602.06|15522.06|15603.64|15523.64|15603.64|15523.64|15602.06|15522.06|10
1727305590000|2024-09-25 23:06:30|15603.66|15523.66|15603.3|15523.3|15604.06|15524.06|15603.3|15523.3|9
1727305600000|2024-09-25 23:06:40|15603.06|15523.06|15602.16|15522.16|15603.07|15523.07|15602.16|15522.16|8
1727305610000|2024-09-25 23:06:50|15604.01|15524.01|15603.99|15523.99|15604.12|15524.12|15603.94|15523.94|7
1727305620000|2024-09-25 23:07:00|15603.98|15523.98|15600.8|15520.8|15603.98|15523.98|15600.73|15520.73|9
1727305630000|2024-09-25 23:07:10|15600.13|15520.13|15597.86|15517.86|15600.13|15520.13|15597.86|15517.86|10
1727305640000|2024-09-25 23:07:20|15597.35|15517.35|15598.79|15518.79|15598.79|15518.79|15597.35|15517.35|10
1727305650000|2024-09-25 23:07:30|15599.75|15519.75|15601.43|15521.43|15601.43|15521.43|15599.75|15519.75|10
1727305660000|2024-09-25 23:07:40|15601.83|15521.83|15601.57|15521.57|15601.83|15521.83|15601.57|15521.57|9
1727305670000|2024-09-25 23:07:50|15601.37|15521.37|15600.79|15520.79|15601.44|15521.44|15600.35|15520.35|10
1727305680000|2024-09-25 23:08:00|15601.24|15521.24|15601.67|15521.67|15602.57|15522.57|15600.72|15520.72|10
1727305690000|2024-09-25 23:08:10|15601.79|15521.79|15604.24|15524.24|15604.45|15524.45|15601.79|15521.79|10
1727305700000|2024-09-25 23:08:20|15604.31|15524.31|15604.58|15524.58|15604.7|15524.7|15604|15524|10
1727305710000|2024-09-25 23:08:30|15604.21|15524.21|15604.36|15524.36|15604.37|15524.37|15604.08|15524.08|7
1727305720000|2024-09-25 23:08:40|15606|15526|15603.71|15523.71|15606|15526|15603.35|15523.35|10
1727305730000|2024-09-25 23:08:50|15602.99|15522.99|15604.04|15524.04|15604.04|15524.04|15602.99|15522.99|9
1727305740000|2024-09-25 23:09:00|15604.09|15524.09|15602.69|15522.69|15604.1|15524.1|15602.69|15522.69|9
1727305750000|2024-09-25 23:09:10|15602.68|15522.68|15603.36|15523.36|15603.36|15523.36|15602.47|15522.47|9
1727305760000|2024-09-25 23:09:20|15603.37|15523.37|15601.63|15521.63|15603.37|15523.37|15601.26|15521.26|9
1727305770000|2024-09-25 23:09:30|15601.65|15521.65|15601.67|15521.67|15602.33|15522.33|15601.65|15521.65|9
1727305780000|2024-09-25 23:09:40|15601.64|15521.64|15601.9|15521.9|15601.9|15521.9|15600.97|15520.97|8
1727305790000|2024-09-25 23:09:50|15602.24|15522.24|15602.38|15522.38|15602.47|15522.47|15602.24|15522.24|7
1727305800000|2024-09-25 23:10:00|15603|15523|15604.22|15524.22|15604.22|15524.22|15602.69|15522.69|9
1727305810000|2024-09-25 23:10:10|15605.55|15525.55|15605.4|15525.4|15605.81|15525.81|15605.06|15525.06|10
1727305820000|2024-09-25 23:10:20|15605.64|15525.64|15605.49|15525.49|15606.09|15526.09|15605.49|15525.49|9
1727305830000|2024-09-25 23:10:30|15605.5|15525.5|15607.32|15527.32|15607.45|15527.45|15605.5|15525.5|8
1727305840000|2024-09-25 23:10:40|15607.34|15527.34|15611.37|15531.37|15611.4|15531.4|15607.34|15527.34|9
1727305850000|2024-09-25 23:10:50|15611.46|15531.46|15612.97|15532.97|15612.97|15532.97|15611.29|15531.29|9
1727305860000|2024-09-25 23:11:00|15613.03|15533.03|15616.02|15536.02|15617.39|15537.39|15613.03|15533.03|10
1727305870000|2024-09-25 23:11:10|15616.07|15536.07|15614.97|15534.97|15616.07|15536.07|15614.8|15534.8|9
1727305880000|2024-09-25 23:11:20|15614.73|15534.73|15616.54|15536.54|15616.54|15536.54|15614.72|15534.72|9
1727305890000|2024-09-25 23:11:30|15616.57|15536.57|15616.89|15536.89|15616.89|15536.89|15616.47|15536.47|8
1727305900000|2024-09-25 23:11:40|15616.9|15536.9|15620.36|15540.36|15620.36|15540.36|15616.9|15536.9|9
1727305910000|2024-09-25 23:11:50|15620.79|15540.79|15619.82|15539.82|15620.79|15540.79|15619.62|15539.62|9
1727305920000|2024-09-25 23:12:00|15619.83|15539.83|15621.1|15541.1|15621.1|15541.1|15619.82|15539.82|10
1727305930000|2024-09-25 23:12:10|15620.59|15540.59|15619.83|15539.83|15620.86|15540.86|15619.83|15539.83|8
1727305940000|2024-09-25 23:12:20|15619.34|15539.34|15618.77|15538.77|15619.61|15539.61|15618.77|15538.77|9
1727305950000|2024-09-25 23:12:30|15618.75|15538.75|15618.84|15538.84|15618.9|15538.9|15618.32|15538.32|10
1727305960000|2024-09-25 23:12:40|15618.83|15538.83|15617.85|15537.85|15619.12|15539.12|15617.85|15537.85|9
1727305970000|2024-09-25 23:12:50|15617.93|15537.93|15617.4|15537.4|15617.93|15537.93|15616.3|15536.3|10
1727305980000|2024-09-25 23:13:00|15617.41|15537.41|15615.95|15535.95|15617.41|15537.41|15615.95|15535.95|10
1727305990000|2024-09-25 23:13:10|15615.9|15535.9|15614.55|15534.55|15615.9|15535.9|15614.55|15534.55|10
1727306000000|2024-09-25 23:13:20|15614.73|15534.73|15612.59|15532.59|15614.73|15534.73|15612.48|15532.48|10
1727306010000|2024-09-25 23:13:30|15612.55|15532.55|15612.09|15532.09|15612.55|15532.55|15612.09|15532.09|10
1727306020000|2024-09-25 23:13:40|15611.22|15531.22|15611.95|15531.95|15611.95|15531.95|15611.22|15531.22|8
1727306030000|2024-09-25 23:13:50|15612.7|15532.7|15611.53|15531.53|15612.71|15532.71|15611.53|15531.53|9
1727306040000|2024-09-25 23:14:00|15611.44|15531.44|15612.54|15532.54|15612.54|15532.54|15611.36|15531.36|8
1727306050000|2024-09-25 23:14:10|15612.99|15532.99|15612.83|15532.83|15613.45|15533.45|15612.83|15532.83|9
1727306060000|2024-09-25 23:14:20|15612.88|15532.88|15613|15533|15613.14|15533.14|15612.88|15532.88|7
1727306070000|2024-09-25 23:14:30|15613.04|15533.04|15612.67|15532.67|15614.28|15534.28|15612.67|15532.67|9
1727306080000|2024-09-25 23:14:40|15612.63|15532.63|15612|15532|15612.63|15532.63|15611.96|15531.96|9
1727306090000|2024-09-25 23:14:50|15612.01|15532.01|15612.06|15532.06|15612.43|15532.43|15612.01|15532.01|8
1727306100000|2024-09-25 23:15:00|15612.05|15532.05|15612.26|15532.26|15612.26|15532.26|15612.05|15532.05|7
1727306110000|2024-09-25 23:15:10|15612.56|15532.56|15612.63|15532.63|15612.9|15532.9|15612.37|15532.37|10
1727306120000|2024-09-25 23:15:20|15612.46|15532.46|15613.03|15533.03|15613.03|15533.03|15612.07|15532.07|7
1727306130000|2024-09-25 23:15:30|15613.47|15533.47|15613.97|15533.97|15615.43|15535.43|15613.47|15533.47|9
1727306140000|2024-09-25 23:15:40|15613.98|15533.98|15613.99|15533.99|15613.99|15533.99|15613.75|15533.75|4
1727306150000|2024-09-25 23:15:50|15614.6|15534.6|15614.39|15534.39|15614.63|15534.63|15614.12|15534.12|9
1727306160000|2024-09-25 23:16:00|15614.4|15534.4|15615.67|15535.67|15615.67|15535.67|15614.17|15534.17|9
1727306170000|2024-09-25 23:16:10|15615.46|15535.46|15614.72|15534.72|15615.46|15535.46|15614.49|15534.49|8
1727306180000|2024-09-25 23:16:20|15615.07|15535.07|15615.22|15535.22|15615.22|15535.22|15614.21|15534.21|9
1727306190000|2024-09-25 23:16:30|15614.58|15534.58|15614.46|15534.46|15614.98|15534.98|15614.46|15534.46|8
1727306200000|2024-09-25 23:16:40|15614.09|15534.09|15613.57|15533.57|15614.09|15534.09|15612.57|15532.57|10
1727306210000|2024-09-25 23:16:50|15613.56|15533.56|15611.9|15531.9|15613.58|15533.58|15611.89|15531.89|9
1727306220000|2024-09-25 23:17:00|15611.88|15531.88|15612.14|15532.14|15612.14|15532.14|15611.51|15531.51|9
1727306230000|2024-09-25 23:17:10|15612.54|15532.54|15612.6|15532.6|15612.6|15532.6|15612.11|15532.11|9
1727306240000|2024-09-25 23:17:20|15612.62|15532.62|15613.6|15533.6|15613.66|15533.66|15612.62|15532.62|7
1727306250000|2024-09-25 23:17:30|15613.62|15533.62|15613.7|15533.7|15613.8|15533.8|15613.62|15533.62|9
1727306260000|2024-09-25 23:17:40|15613.89|15533.89|15614.54|15534.54|15614.54|15534.54|15613.89|15533.89|6
1727306270000|2024-09-25 23:17:50|15613.97|15533.97|15614.61|15534.61|15614.71|15534.71|15613.97|15533.97|8
1727306280000|2024-09-25 23:18:00|15614.6|15534.6|15614.13|15534.13|15614.6|15534.6|15613.8|15533.8|9
1727306290000|2024-09-25 23:18:10|15614.08|15534.08|15614.46|15534.46|15615.89|15535.89|15613.94|15533.94|8
1727306300000|2024-09-25 23:18:20|15614.45|15534.45|15614.98|15534.98|15614.98|15534.98|15614.45|15534.45|9
1727306310000|2024-09-25 23:18:30|15615.02|15535.02|15612.14|15532.14|15615.02|15535.02|15612.14|15532.14|10
1727306320000|2024-09-25 23:18:40|15612.2|15532.2|15613.04|15533.04|15613.46|15533.46|15612.2|15532.2|9
1727306330000|2024-09-25 23:18:50|15612.81|15532.81|15612.29|15532.29|15613.07|15533.07|15612.29|15532.29|9
1727306340000|2024-09-25 23:19:00|15612.27|15532.27|15613.06|15533.06|15613.06|15533.06|15612.16|15532.16|10
1727306350000|2024-09-25 23:19:10|15613.07|15533.07|15612.87|15532.87|15613.7|15533.7|15612.87|15532.87|10
1727306360000|2024-09-25 23:19:20|15613.87|15533.87|15613.01|15533.01|15613.94|15533.94|15613.01|15533.01|10
1727306370000|2024-09-25 23:19:30|15613|15533|15612.21|15532.21|15613.02|15533.02|15612.21|15532.21|8
1727306380000|2024-09-25 23:19:40|15612.2|15532.2|15613.26|15533.26|15613.26|15533.26|15612.2|15532.2|8
1727306390000|2024-09-25 23:19:50|15613.27|15533.27|15613.33|15533.33|15613.33|15533.33|15613.27|15533.27|8
1727306400000|2024-09-25 23:20:00|15612.75|15532.75|15613.88|15533.88|15613.9|15533.9|15612.73|15532.73|9
1727306410000|2024-09-25 23:20:10|15613.03|15533.03|15612.44|15532.44|15613.03|15533.03|15612.2|15532.2|8
1727306420000|2024-09-25 23:20:20|15612.46|15532.46|15613.31|15533.31|15613.32|15533.32|15612.39|15532.39|10
1727306430000|2024-09-25 23:20:30|15612.58|15532.58|15612.01|15532.01|15613.47|15533.47|15612.01|15532.01|9
1727306440000|2024-09-25 23:20:40|15611.76|15531.76|15609|15529|15611.76|15531.76|15608.89|15528.89|10
1727306450000|2024-09-25 23:20:50|15608.57|15528.57|15608.5|15528.5|15608.73|15528.73|15608.5|15528.5|9
1727306460000|2024-09-25 23:21:00|15608.83|15528.83|15609.24|15529.24|15609.58|15529.58|15608.55|15528.55|8
1727306470000|2024-09-25 23:21:10|15609.34|15529.34|15608.61|15528.61|15609.77|15529.77|15608.6|15528.6|10
1727306480000|2024-09-25 23:21:20|15608.1|15528.1|15607.53|15527.53|15608.65|15528.65|15607.03|15527.03|10
1727306490000|2024-09-25 23:21:30|15608.11|15528.11|15608.86|15528.86|15608.9|15528.9|15607.54|15527.54|9
1727306500000|2024-09-25 23:21:40|15608.69|15528.69|15608.96|15528.96|15608.96|15528.96|15608.57|15528.57|8
1727306510000|2024-09-25 23:21:50|15609.09|15529.09|15610.32|15530.32|15610.34|15530.34|15609.09|15529.09|10
1727306520000|2024-09-25 23:22:00|15609.81|15529.81|15610.81|15530.81|15610.98|15530.98|15609.81|15529.81|9
1727306530000|2024-09-25 23:22:10|15610.95|15530.95|15610.93|15530.93|15611.14|15531.14|15610.58|15530.58|8
1727306540000|2024-09-25 23:22:20|15610.63|15530.63|15610.34|15530.34|15610.73|15530.73|15610.34|15530.34|8
1727306550000|2024-09-25 23:22:30|15610.54|15530.54|15610.3|15530.3|15610.54|15530.54|15610.04|15530.04|9
1727306560000|2024-09-25 23:22:40|15610.53|15530.53|15609.97|15529.97|15610.53|15530.53|15609.97|15529.97|8
1727306570000|2024-09-25 23:22:50|15609.95|15529.95|15608.81|15528.81|15609.95|15529.95|15608.24|15528.24|8
1727306580000|2024-09-25 23:23:00|15608.77|15528.77|15606.91|15526.91|15608.77|15528.77|15606.65|15526.65|10
1727306590000|2024-09-25 23:23:10|15606.89|15526.89|15596.01|15516.01|15606.89|15526.89|15596.01|15516.01|10
1727306600000|2024-09-25 23:23:20|15594.66|15514.66|15593.65|15513.65|15594.66|15514.66|15593.55|15513.55|9
1727306610000|2024-09-25 23:23:30|15593.64|15513.64|15590.91|15510.91|15594.43|15514.43|15590.77|15510.77|10
1727306620000|2024-09-25 23:23:40|15590.87|15510.87|15590.62|15510.62|15590.91|15510.91|15590.61|15510.61|9
1727306630000|2024-09-25 23:23:50|15591|15511|15591.64|15511.64|15591.71|15511.71|15590.99|15510.99|7
1727306640000|2024-09-25 23:24:00|15591.65|15511.65|15581.95|15501.95|15591.65|15511.65|15581.95|15501.95|10
1727306650000|2024-09-25 23:24:10|15581.89|15501.89|15582.19|15502.19|15582.73|15502.73|15581.85|15501.85|10
1727306660000|2024-09-25 23:24:20|15582.18|15502.18|15582.08|15502.08|15582.84|15502.84|15581.95|15501.95|10
1727306670000|2024-09-25 23:24:30|15582.13|15502.13|15582.71|15502.71|15582.98|15502.98|15581.97|15501.97|10
1727306680000|2024-09-25 23:24:40|15582.89|15502.89|15581.84|15501.84|15583.31|15503.31|15581.48|15501.48|10
1727306690000|2024-09-25 23:24:50|15581.81|15501.81|15578.04|15498.04|15581.81|15501.81|15577.25|15497.25|9
1727306700000|2024-09-25 23:25:00|15578.11|15498.11|15579.81|15499.81|15580.1|15500.1|15578.1|15498.1|10
1727306710000|2024-09-25 23:25:10|15579.75|15499.75|15578.58|15498.58|15579.92|15499.92|15578.37|15498.37|10
1727306720000|2024-09-25 23:25:20|15579.21|15499.21|15578.93|15498.93|15579.21|15499.21|15578.7|15498.7|9
1727306730000|2024-09-25 23:25:30|15578.91|15498.91|15578.34|15498.34|15578.92|15498.92|15578.34|15498.34|7
1727306740000|2024-09-25 23:25:40|15578.52|15498.52|15580.08|15500.08|15580.08|15500.08|15578.51|15498.51|8
1727306750000|2024-09-25 23:25:50|15580.34|15500.34|15580.31|15500.31|15580.48|15500.48|15580.26|15500.26|8
1727306760000|2024-09-25 23:26:00|15580.19|15500.19|15579.14|15499.14|15580.19|15500.19|15579.05|15499.05|7
1727306770000|2024-09-25 23:26:10|15579.18|15499.18|15580.03|15500.03|15580.2|15500.2|15579.18|15499.18|9
1727306780000|2024-09-25 23:26:20|15580.04|15500.04|15584.13|15504.13|15584.13|15504.13|15580.04|15500.04|10
1727306790000|2024-09-25 23:26:30|15584.17|15504.17|15584.01|15504.01|15584.48|15504.48|15583.85|15503.85|10
1727306800000|2024-09-25 23:26:40|15584.34|15504.34|15585.33|15505.33|15585.33|15505.33|15584.34|15504.34|9
1727306810000|2024-09-25 23:26:50|15585.48|15505.48|15586.17|15506.17|15586.24|15506.24|15585.48|15505.48|8
1727306820000|2024-09-25 23:27:00|15586.14|15506.14|15585.8|15505.8|15586.14|15506.14|15585.8|15505.8|10
1727306830000|2024-09-25 23:27:10|15585.78|15505.78|15587|15507|15587|15507|15585.78|15505.78|10
1727306840000|2024-09-25 23:27:20|15586.97|15506.97|15587.98|15507.98|15587.98|15507.98|15586.97|15506.97|8
1727306850000|2024-09-25 23:27:30|15587.78|15507.78|15589.09|15509.09|15589.65|15509.65|15587.78|15507.78|9
1727306860000|2024-09-25 23:27:40|15589.11|15509.11|15589.65|15509.65|15589.65|15509.65|15589.07|15509.07|6
1727306870000|2024-09-25 23:27:50|15589.88|15509.88|15590.69|15510.69|15590.7|15510.7|15589.88|15509.88|3
1727306880000|2024-09-25 23:28:00|15590.72|15510.72|15591.71|15511.71|15591.71|15511.71|15590.72|15510.72|10
1727306890000|2024-09-25 23:28:10|15591.78|15511.78|15591.01|15511.01|15591.78|15511.78|15591|15511|8
1727306900000|2024-09-25 23:28:20|15590.93|15510.93|15591.04|15511.04|15591.04|15511.04|15590.93|15510.93|7
1727306910000|2024-09-25 23:28:30|15591.16|15511.16|15591.31|15511.31|15591.85|15511.85|15591.16|15511.16|9
1727306920000|2024-09-25 23:28:40|15591.49|15511.49|15592.42|15512.42|15592.76|15512.76|15591.3|15511.3|8
1727306930000|2024-09-25 23:28:50|15592.38|15512.38|15592.12|15512.12|15592.43|15512.43|15591.57|15511.57|10
1727306940000|2024-09-25 23:29:00|15592.13|15512.13|15593.82|15513.82|15593.82|15513.82|15592.07|15512.07|8
1727306950000|2024-09-25 23:29:10|15593.83|15513.83|15594.3|15514.3|15594.3|15514.3|15593.83|15513.83|10
1727306960000|2024-09-25 23:29:20|15594.35|15514.35|15593.71|15513.71|15594.49|15514.49|15593.69|15513.69|9
1727306970000|2024-09-25 23:29:30|15594.44|15514.44|15593.95|15513.95|15594.44|15514.44|15593.95|15513.95|8
1727306980000|2024-09-25 23:29:40|15593.89|15513.89|15593.37|15513.37|15594.5|15514.5|15593.37|15513.37|9
1727306990000|2024-09-25 23:29:50|15593.55|15513.55|15593.73|15513.73|15593.73|15513.73|15592.75|15512.75|7
1727307000000|2024-09-25 23:30:00|15593.75|15513.75|15594.42|15514.42|15594.42|15514.42|15593.75|15513.75|9
1727307010000|2024-09-25 23:30:10|15594.43|15514.43|15593.99|15513.99|15594.43|15514.43|15593.99|15513.99|10
1727307020000|2024-09-25 23:30:20|15593.97|15513.97|15593.83|15513.83|15594.07|15514.07|15593.74|15513.74|9
1727307030000|2024-09-25 23:30:30|15593.74|15513.74|15591.91|15511.91|15593.74|15513.74|15591.91|15511.91|9
1727307040000|2024-09-25 23:30:40|15591.87|15511.87|15591.54|15511.54|15591.87|15511.87|15591.53|15511.53|10
1727307050000|2024-09-25 23:30:50|15591.56|15511.56|15591.31|15511.31|15591.56|15511.56|15591.31|15511.31|5
1727307060000|2024-09-25 23:31:00|15591.43|15511.43|15589.53|15509.53|15591.43|15511.43|15589.53|15509.53|8
1727307070000|2024-09-25 23:31:10|15589.32|15509.32|15589.61|15509.61|15589.85|15509.85|15589.29|15509.29|8
1727307080000|2024-09-25 23:31:20|15589.62|15509.62|15589.48|15509.48|15590.13|15510.13|15589.36|15509.36|8
1727307090000|2024-09-25 23:31:30|15589.46|15509.46|15589.2|15509.2|15589.47|15509.47|15588.98|15508.98|8
1727307100000|2024-09-25 23:31:40|15589.46|15509.46|15590.49|15510.49|15590.92|15510.92|15589.46|15509.46|8
1727307110000|2024-09-25 23:31:50|15590.57|15510.57|15590.51|15510.51|15590.58|15510.58|15590.51|15510.51|7
1727307120000|2024-09-25 23:32:00|15590.45|15510.45|15587.07|15507.07|15591.16|15511.16|15587.07|15507.07|9
1727307130000|2024-09-25 23:32:10|15586.66|15506.66|15584.04|15504.04|15587.19|15507.19|15583.29|15503.29|10
1727307140000|2024-09-25 23:32:20|15583.76|15503.76|15584.7|15504.7|15584.77|15504.77|15583.52|15503.52|10
1727307150000|2024-09-25 23:32:30|15584.75|15504.75|15583.98|15503.98|15584.75|15504.75|15583.26|15503.26|9
1727307160000|2024-09-25 23:32:40|15584.93|15504.93|15585.3|15505.3|15585.36|15505.36|15584.48|15504.48|9
1727307170000|2024-09-25 23:32:50|15585.43|15505.43|15584.64|15504.64|15585.43|15505.43|15584.64|15504.64|9
1727307180000|2024-09-25 23:33:00|15584.65|15504.65|15582.77|15502.77|15584.65|15504.65|15582.77|15502.77|8
1727307190000|2024-09-25 23:33:10|15582.75|15502.75|15582.09|15502.09|15582.75|15502.75|15582.09|15502.09|7
1727307200000|2024-09-25 23:33:20|15582.05|15502.05|15582.12|15502.12|15582.25|15502.25|15581.78|15501.78|10
1727307210000|2024-09-25 23:33:30|15582.14|15502.14|15581.39|15501.39|15582.49|15502.49|15581.39|15501.39|10
1727307220000|2024-09-25 23:33:40|15582.03|15502.03|15581.88|15501.88|15582.1|15502.1|15581.88|15501.88|10
1727307230000|2024-09-25 23:33:50|15581.74|15501.74|15581.95|15501.95|15582.11|15502.11|15581.73|15501.73|7
1727307240000|2024-09-25 23:34:00|15581.96|15501.96|15577.74|15497.74|15581.96|15501.96|15577.69|15497.69|9
1727307250000|2024-09-25 23:34:10|15577.73|15497.73|15578.7|15498.7|15578.7|15498.7|15577.73|15497.73|10
1727307260000|2024-09-25 23:34:20|15578.69|15498.69|15570.93|15490.93|15578.83|15498.83|15570.93|15490.93|10
1727307270000|2024-09-25 23:34:30|15566.95|15486.95|15559.97|15479.97|15566.95|15486.95|15559.96|15479.96|10
1727307280000|2024-09-25 23:34:40|15559.95|15479.95|15560.64|15480.64|15561.84|15481.84|15559.95|15479.95|10
1727307290000|2024-09-25 23:34:50|15560.39|15480.39|15559.97|15479.97|15560.39|15480.39|15559.97|15479.97|7
1727307300000|2024-09-25 23:35:00|15559.77|15479.77|15562.16|15482.16|15563.17|15483.17|15559.77|15479.77|10
1727307310000|2024-09-25 23:35:10|15561.32|15481.32|15562.07|15482.07|15562.11|15482.11|15561.09|15481.09|10
1727307320000|2024-09-25 23:35:20|15563.4|15483.4|15563.37|15483.37|15563.85|15483.85|15563.36|15483.36|9
1727307330000|2024-09-25 23:35:30|15563.31|15483.31|15564.43|15484.43|15564.43|15484.43|15563.31|15483.31|8
1727307340000|2024-09-25 23:35:40|15564.34|15484.34|15563.6|15483.6|15564.34|15484.34|15563.6|15483.6|8
1727307350000|2024-09-25 23:35:50|15563.59|15483.59|15564.52|15484.52|15564.79|15484.79|15563.59|15483.59|10
1727307360000|2024-09-25 23:36:00|15564.54|15484.54|15564.34|15484.34|15564.61|15484.61|15564.22|15484.22|9
1727307370000|2024-09-25 23:36:10|15564.35|15484.35|15564.7|15484.7|15566.85|15486.85|15564.35|15484.35|10
1727307380000|2024-09-25 23:36:20|15564.71|15484.71|15565.16|15485.16|15565.5|15485.5|15564.43|15484.43|9
1727307390000|2024-09-25 23:36:30|15565.05|15485.05|15565.14|15485.14|15565.38|15485.38|15564.66|15484.66|10
1727307400000|2024-09-25 23:36:40|15565.18|15485.18|15566.61|15486.61|15566.61|15486.61|15565.18|15485.18|9
1727307410000|2024-09-25 23:36:50|15566.35|15486.35|15564.85|15484.85|15566.35|15486.35|15564.77|15484.77|10
1727307420000|2024-09-25 23:37:00|15564.83|15484.83|15564.55|15484.55|15565.09|15485.09|15564.17|15484.17|9
1727307430000|2024-09-25 23:37:10|15565|15485|15568|15488|15568|15488|15565|15485|10
1727307440000|2024-09-25 23:37:20|15567.87|15487.87|15569.3|15489.3|15569.3|15489.3|15567.87|15487.87|8
1727307450000|2024-09-25 23:37:30|15569.31|15489.31|15572.45|15492.45|15572.45|15492.45|15569.31|15489.31|9
1727307460000|2024-09-25 23:37:40|15572.89|15492.89|15574.52|15494.52|15574.52|15494.52|15572.89|15492.89|9
1727307470000|2024-09-25 23:37:50|15573.89|15493.89|15573.68|15493.68|15573.91|15493.91|15573.43|15493.43|6
1727307480000|2024-09-25 23:38:00|15573.66|15493.66|15574.05|15494.05|15574.05|15494.05|15573.66|15493.66|6
1727307490000|2024-09-25 23:38:10|15574.04|15494.04|15574.7|15494.7|15574.92|15494.92|15574.04|15494.04|9
1727307500000|2024-09-25 23:38:20|15574.71|15494.71|15574.86|15494.86|15574.86|15494.86|15574.46|15494.46|9
1727307510000|2024-09-25 23:38:30|15577.04|15497.04|15577.14|15497.14|15578.17|15498.17|15577.04|15497.04|10
1727307520000|2024-09-25 23:38:40|15577.11|15497.11|15577.58|15497.58|15577.58|15497.58|15576.7|15496.7|6
1727307530000|2024-09-25 23:38:50|15577.06|15497.06|15577.26|15497.26|15577.32|15497.32|15577.06|15497.06|9
1727307540000|2024-09-25 23:39:00|15577.92|15497.92|15581.19|15501.19|15581.3|15501.3|15577.89|15497.89|9
1727307550000|2024-09-25 23:39:10|15580.93|15500.93|15580.79|15500.79|15581.37|15501.37|15580.79|15500.79|9
1727307560000|2024-09-25 23:39:20|15579.81|15499.81|15578.8|15498.8|15579.81|15499.81|15578.39|15498.39|9
1727307570000|2024-09-25 23:39:30|15578.74|15498.74|15577.96|15497.96|15578.74|15498.74|15577.38|15497.38|10
1727307580000|2024-09-25 23:39:40|15577.97|15497.97|15577.48|15497.48|15578.12|15498.12|15577.48|15497.48|10
1727307590000|2024-09-25 23:39:50|15577.51|15497.51|15577.78|15497.78|15578.13|15498.13|15577.44|15497.44|9
1727307600000|2024-09-25 23:40:00|15577.71|15497.71|15577.7|15497.7|15580.06|15500.06|15577.35|15497.35|10
1727307610000|2024-09-25 23:40:10|15578.37|15498.37|15576.65|15496.65|15578.37|15498.37|15576.65|15496.65|10
1727307620000|2024-09-25 23:40:20|15576.67|15496.67|15577|15497|15577.56|15497.56|15576.67|15496.67|8
1727307630000|2024-09-25 23:40:30|15577.18|15497.18|15577.03|15497.03|15577.54|15497.54|15577.03|15497.03|9
1727307640000|2024-09-25 23:40:40|15576.16|15496.16|15576.62|15496.62|15576.77|15496.77|15575.76|15495.76|10
1727307650000|2024-09-25 23:40:50|15576.01|15496.01|15577.99|15497.99|15577.99|15497.99|15576.01|15496.01|9
1727307660000|2024-09-25 23:41:00|15578.04|15498.04|15577.88|15497.88|15578.71|15498.71|15577.52|15497.52|9
1727307670000|2024-09-25 23:41:10|15577.7|15497.7|15575.59|15495.59|15577.7|15497.7|15575.59|15495.59|9
1727307680000|2024-09-25 23:41:20|15575.57|15495.57|15575.18|15495.18|15575.57|15495.57|15574.66|15494.66|9
1727307690000|2024-09-25 23:41:30|15574.68|15494.68|15574.13|15494.13|15575.15|15495.15|15574.09|15494.09|10
1727307700000|2024-09-25 23:41:40|15574.11|15494.11|15574.33|15494.33|15574.33|15494.33|15574.11|15494.11|10
1727307710000|2024-09-25 23:41:50|15574.85|15494.85|15573.01|15493.01|15574.85|15494.85|15572.4|15492.4|10
1727307720000|2024-09-25 23:42:00|15573|15493|15572.49|15492.49|15573.01|15493.01|15572.25|15492.25|10
1727307730000|2024-09-25 23:42:10|15572.52|15492.52|15569.73|15489.73|15572.74|15492.74|15569.73|15489.73|10
1727307740000|2024-09-25 23:42:20|15569.65|15489.65|15569.74|15489.74|15569.74|15489.74|15568.71|15488.71|9
1727307750000|2024-09-25 23:42:30|15569.79|15489.79|15569.11|15489.11|15569.79|15489.79|15568.76|15488.76|10
1727307760000|2024-09-25 23:42:40|15568.72|15488.72|15569|15489|15569.01|15489.01|15568.72|15488.72|9
1727307770000|2024-09-25 23:42:50|15569.02|15489.02|15563.68|15483.68|15569.02|15489.02|15563.68|15483.68|9
1727307780000|2024-09-25 23:43:00|15563.61|15483.61|15566.35|15486.35|15566.35|15486.35|15563.61|15483.61|9
1727307790000|2024-09-25 23:43:10|15566.68|15486.68|15567.78|15487.78|15567.79|15487.79|15566.33|15486.33|10
1727307800000|2024-09-25 23:43:20|15567.83|15487.83|15568.07|15488.07|15568.11|15488.11|15567.65|15487.65|10
1727307810000|2024-09-25 23:43:30|15567.71|15487.71|15565.95|15485.95|15567.71|15487.71|15565.95|15485.95|9
1727307820000|2024-09-25 23:43:40|15565.69|15485.69|15565.64|15485.64|15566.06|15486.06|15565.43|15485.43|9
1727307830000|2024-09-25 23:43:50|15565.68|15485.68|15565.74|15485.74|15565.95|15485.95|15565.68|15485.68|10
1727307840000|2024-09-25 23:44:00|15565.73|15485.73|15565.49|15485.49|15565.77|15485.77|15565.49|15485.49|8
1727307850000|2024-09-25 23:44:10|15565.5|15485.5|15564.47|15484.47|15565.58|15485.58|15564.07|15484.07|8
1727307860000|2024-09-25 23:44:20|15564.52|15484.52|15562.61|15482.61|15564.52|15484.52|15562.61|15482.61|10
1727307870000|2024-09-25 23:44:30|15562.86|15482.86|15562.63|15482.63|15562.86|15482.86|15562.24|15482.24|10
1727307880000|2024-09-25 23:44:40|15562.7|15482.7|15561.68|15481.68|15562.7|15482.7|15561.68|15481.68|9
1727307890000|2024-09-25 23:44:50|15562.28|15482.28|15562.57|15482.57|15562.59|15482.59|15562.28|15482.28|10
1727307900000|2024-09-25 23:45:00|15562.58|15482.58|15563.51|15483.51|15563.99|15483.99|15562.58|15482.58|10
1727307910000|2024-09-25 23:45:10|15563.43|15483.43|15564.67|15484.67|15564.67|15484.67|15563.07|15483.07|10
1727307920000|2024-09-25 23:45:20|15564.66|15484.66|15565.43|15485.43|15565.43|15485.43|15564.66|15484.66|7
1727307930000|2024-09-25 23:45:30|15565.46|15485.46|15567.33|15487.33|15567.33|15487.33|15565.02|15485.02|10
1727307940000|2024-09-25 23:45:40|15567.51|15487.51|15567.48|15487.48|15567.84|15487.84|15567.08|15487.08|10
1727307950000|2024-09-25 23:45:50|15567.77|15487.77|15568.76|15488.76|15568.97|15488.97|15567.77|15487.77|9
1727307960000|2024-09-25 23:46:00|15568.78|15488.78|15569.78|15489.78|15569.78|15489.78|15567.78|15487.78|9
1727307970000|2024-09-25 23:46:10|15569.46|15489.46|15571.92|15491.92|15571.92|15491.92|15569.41|15489.41|10
1727307980000|2024-09-25 23:46:20|15573.67|15493.67|15573|15493|15576.21|15496.21|15573|15493|10
1727307990000|2024-09-25 23:46:30|15573.11|15493.11|15573.01|15493.01|15573.21|15493.21|15571.42|15491.42|9
1727308000000|2024-09-25 23:46:40|15572.99|15492.99|15572.35|15492.35|15573|15493|15572.35|15492.35|9
1727308010000|2024-09-25 23:46:50|15572.5|15492.5|15572.03|15492.03|15573.15|15493.15|15571.81|15491.81|10
1727308020000|2024-09-25 23:47:00|15571.82|15491.82|15571.69|15491.69|15571.82|15491.82|15570.94|15490.94|9
1727308030000|2024-09-25 23:47:10|15571.66|15491.66|15571.78|15491.78|15571.78|15491.78|15570.91|15490.91|10
1727308040000|2024-09-25 23:47:20|15571.3|15491.3|15574.13|15494.13|15574.35|15494.35|15571.29|15491.29|10
1727308050000|2024-09-25 23:47:30|15574|15494|15572.55|15492.55|15574|15494|15572.22|15492.22|9
1727308060000|2024-09-25 23:47:40|15572.27|15492.27|15572.92|15492.92|15573.16|15493.16|15572.27|15492.27|7
1727308070000|2024-09-25 23:47:50|15572.42|15492.42|15572.7|15492.7|15572.72|15492.72|15572.42|15492.42|6
1727308080000|2024-09-25 23:48:00|15572.64|15492.64|15572.59|15492.59|15572.64|15492.64|15571.7|15491.7|9
1727308090000|2024-09-25 23:48:10|15572.81|15492.81|15571.34|15491.34|15573.03|15493.03|15571.34|15491.34|10
1727308100000|2024-09-25 23:48:20|15572.45|15492.45|15571.86|15491.86|15572.59|15492.59|15571.86|15491.86|9
1727308110000|2024-09-25 23:48:30|15571.85|15491.85|15571.86|15491.86|15572.07|15492.07|15571.51|15491.51|9
1727308120000|2024-09-25 23:48:40|15571.95|15491.95|15572.21|15492.21|15572.21|15492.21|15571.8|15491.8|10
1727308130000|2024-09-25 23:48:50|15572.22|15492.22|15573.17|15493.17|15573.17|15493.17|15572.22|15492.22|9
1727308140000|2024-09-25 23:49:00|15573.9|15493.9|15574.08|15494.08|15574.08|15494.08|15573.52|15493.52|9
1727308150000|2024-09-25 23:49:10|15574.07|15494.07|15573.2|15493.2|15574.39|15494.39|15573.2|15493.2|10
1727308160000|2024-09-25 23:49:20|15572.82|15492.82|15571.88|15491.88|15572.86|15492.86|15571.88|15491.88|10
1727308170000|2024-09-25 23:49:30|15571.87|15491.87|15569.98|15489.98|15571.87|15491.87|15569.98|15489.98|10
1727308180000|2024-09-25 23:49:40|15569.52|15489.52|15569.45|15489.45|15570.08|15490.08|15569.45|15489.45|9
1727308190000|2024-09-25 23:49:50|15569.51|15489.51|15569.57|15489.57|15569.57|15489.57|15569.19|15489.19|8
1727308200000|2024-09-25 23:50:00|15569.58|15489.58|15573.2|15493.2|15573.3|15493.3|15569.48|15489.48|10
1727308210000|2024-09-25 23:50:10|15573.29|15493.29|15573.96|15493.96|15574.01|15494.01|15573.29|15493.29|10
1727308220000|2024-09-25 23:50:20|15573.97|15493.97|15574.14|15494.14|15574.44|15494.44|15573.67|15493.67|9
1727308230000|2024-09-25 23:50:30|15574.03|15494.03|15573.33|15493.33|15574.03|15494.03|15572.9|15492.9|10
1727308240000|2024-09-25 23:50:40|15573.24|15493.24|15574.77|15494.77|15574.77|15494.77|15573.11|15493.11|10
1727308250000|2024-09-25 23:50:50|15574.73|15494.73|15575.63|15495.63|15575.63|15495.63|15574.58|15494.58|9
1727308260000|2024-09-25 23:51:00|15575.52|15495.52|15574.94|15494.94|15576.79|15496.79|15574.94|15494.94|10
1727308270000|2024-09-25 23:51:10|15574.66|15494.66|15575.71|15495.71|15575.81|15495.81|15574.66|15494.66|10
1727308280000|2024-09-25 23:51:20|15575.9|15495.9|15577.01|15497.01|15577.21|15497.21|15575.9|15495.9|9
1727308290000|2024-09-25 23:51:30|15577.02|15497.02|15577|15497|15577.11|15497.11|15577|15497|6
1727308300000|2024-09-25 23:51:40|15577.03|15497.03|15577.28|15497.28|15578.03|15498.03|15577.03|15497.03|7
1727308310000|2024-09-25 23:51:50|15577.27|15497.27|15576.48|15496.48|15577.28|15497.28|15575.71|15495.71|8
1727308320000|2024-09-25 23:52:00|15576.18|15496.18|15575.91|15495.91|15576.4|15496.4|15575.82|15495.82|9
1727308330000|2024-09-25 23:52:10|15576.87|15496.87|15578.19|15498.19|15578.19|15498.19|15576.82|15496.82|7
1727308340000|2024-09-25 23:52:20|15578.2|15498.2|15578.32|15498.32|15579.04|15499.04|15577.79|15497.79|9
1727308350000|2024-09-25 23:52:30|15578.17|15498.17|15579.7|15499.7|15579.95|15499.95|15578.17|15498.17|7
1727308360000|2024-09-25 23:52:40|15579.81|15499.81|15581.01|15501.01|15581.11|15501.11|15579.8|15499.8|9
1727308370000|2024-09-25 23:52:50|15581|15501|15581.71|15501.71|15581.82|15501.82|15581|15501|8
1727308380000|2024-09-25 23:53:00|15581.84|15501.84|15581.88|15501.88|15581.88|15501.88|15581.76|15501.76|8
1727308390000|2024-09-25 23:53:10|15581.89|15501.89|15582.14|15502.14|15582.14|15502.14|15581.89|15501.89|8
1727308400000|2024-09-25 23:53:20|15582.16|15502.16|15587.06|15507.06|15587.06|15507.06|15582.14|15502.14|10
1727308410000|2024-09-25 23:53:30|15588.69|15508.69|15590.27|15510.27|15590.27|15510.27|15588.69|15508.69|9
1727308420000|2024-09-25 23:53:40|15590.23|15510.23|15590.12|15510.12|15590.23|15510.23|15590.04|15510.04|7
1727308430000|2024-09-25 23:53:50|15590.09|15510.09|15590.11|15510.11|15590.39|15510.39|15590.09|15510.09|10
1727308440000|2024-09-25 23:54:00|15590.56|15510.56|15591.43|15511.43|15592.81|15512.81|15590.56|15510.56|10
1727308450000|2024-09-25 23:54:10|15591.74|15511.74|15592.19|15512.19|15592.24|15512.24|15591.74|15511.74|10
1727308460000|2024-09-25 23:54:20|15592.63|15512.63|15595.43|15515.43|15595.43|15515.43|15592.63|15512.63|10
1727308470000|2024-09-25 23:54:30|15595.01|15515.01|15603.56|15523.56|15603.56|15523.56|15595.01|15515.01|10
1727308480000|2024-09-25 23:54:40|15603.58|15523.58|15604.14|15524.14|15604.7|15524.7|15603.58|15523.58|10
1727308490000|2024-09-25 23:54:50|15604.16|15524.16|15605.73|15525.73|15605.73|15525.73|15604.16|15524.16|10
1727308500000|2024-09-25 23:55:00|15605.75|15525.75|15606.78|15526.78|15607.18|15527.18|15605.75|15525.75|10
1727308510000|2024-09-25 23:55:10|15606.82|15526.82|15606.44|15526.44|15607.14|15527.14|15606.44|15526.44|8
1727308520000|2024-09-25 23:55:20|15606.5|15526.5|15605.55|15525.55|15606.5|15526.5|15605.5|15525.5|9
1727308530000|2024-09-25 23:55:30|15605.53|15525.53|15603.77|15523.77|15605.53|15525.53|15603.71|15523.71|10
1727308540000|2024-09-25 23:55:40|15603.34|15523.34|15603.9|15523.9|15604.23|15524.23|15602.4|15522.4|9
1727308550000|2024-09-25 23:55:50|15603.75|15523.75|15602.16|15522.16|15603.75|15523.75|15602.16|15522.16|10
1727308560000|2024-09-25 23:56:00|15601.97|15521.97|15602.65|15522.65|15602.65|15522.65|15601.96|15521.96|10
1727308570000|2024-09-25 23:56:10|15602.66|15522.66|15605.42|15525.42|15605.42|15525.42|15602.65|15522.65|9
1727308580000|2024-09-25 23:56:20|15605.05|15525.05|15604.62|15524.62|15605.05|15525.05|15604.33|15524.33|10
1727308590000|2024-09-25 23:56:30|15604.46|15524.46|15605.11|15525.11|15605.11|15525.11|15604.21|15524.21|9
1727308600000|2024-09-25 23:56:40|15605.09|15525.09|15606.14|15526.14|15606.14|15526.14|15604.76|15524.76|9
1727308610000|2024-09-25 23:56:50|15606.15|15526.15|15605.04|15525.04|15606.2|15526.2|15605.04|15525.04|9
1727308620000|2024-09-25 23:57:00|15605.8|15525.8|15605.96|15525.96|15605.96|15525.96|15605.21|15525.21|10
1727308630000|2024-09-25 23:57:10|15606.02|15526.02|15605.96|15525.96|15606.95|15526.95|15605.85|15525.85|10
1727308640000|2024-09-25 23:57:20|15605.55|15525.55|15605.31|15525.31|15605.77|15525.77|15605.29|15525.29|10
1727308650000|2024-09-25 23:57:30|15605.34|15525.34|15605.75|15525.75|15605.75|15525.75|15605.34|15525.34|9
1727308660000|2024-09-25 23:57:40|15605.63|15525.63|15605.29|15525.29|15605.63|15525.63|15604.59|15524.59|9
1727308670000|2024-09-25 23:57:50|15605.05|15525.05|15607.66|15527.66|15607.66|15527.66|15604.77|15524.77|9
1727308680000|2024-09-25 23:58:00|15607.44|15527.44|15608.17|15528.17|15608.17|15528.17|15607.33|15527.33|9
1727308690000|2024-09-25 23:58:10|15608.21|15528.21|15608.23|15528.23|15608.24|15528.24|15608.21|15528.21|4
1727308700000|2024-09-25 23:58:20|15608.24|15528.24|15610.7|15530.7|15612.12|15532.12|15608.24|15528.24|9
1727308710000|2024-09-25 23:58:30|15610.66|15530.66|15610.18|15530.18|15610.66|15530.66|15609.14|15529.14|10
1727308720000|2024-09-25 23:58:40|15610.04|15530.04|15610.56|15530.56|15610.67|15530.67|15610.01|15530.01|10
1727308730000|2024-09-25 23:58:50|15610.14|15530.14|15610.19|15530.19|15611.22|15531.22|15610.14|15530.14|7
1727308740000|2024-09-25 23:59:00|15610.17|15530.17|15610.33|15530.33|15610.44|15530.44|15610|15530|8
1727308750000|2024-09-25 23:59:10|15610.91|15530.91|15611.57|15531.57|15611.66|15531.66|15610.9|15530.9|8
1727308760000|2024-09-25 23:59:20|15611.11|15531.11|15611.68|15531.68|15611.98|15531.98|15611.11|15531.11|9
1727308770000|2024-09-25 23:59:30|15611.79|15531.79|15611.66|15531.66|15612.04|15532.04|15611.26|15531.26|8
1727308780000|2024-09-25 23:59:40|15610.97|15530.97|15611.92|15531.92|15611.92|15531.92|15610.97|15530.97|9
1727308790000|2024-09-25 23:59:50|15611.81|15531.81|15610.99|15530.99|15611.95|15531.95|15610.99|15530.99|9
1727308800000|2024-09-26 00:00:00|15610.96|15530.96|15611.85|15531.85|15611.85|15531.85|15610.75|15530.75|10
1727308810000|2024-09-26 00:00:10|15611.88|15531.88|15612.41|15532.41|15612.66|15532.66|15611.88|15531.88|10
1727308820000|2024-09-26 00:00:20|15612.37|15532.37|15609.99|15529.99|15612.37|15532.37|15609.24|15529.24|10
1727308830000|2024-09-26 00:00:30|15610|15530|15610.63|15530.63|15610.63|15530.63|15609.71|15529.71|10
1727308840000|2024-09-26 00:00:40|15609.93|15529.93|15610.4|15530.4|15610.76|15530.76|15609.93|15529.93|10
1727308850000|2024-09-26 00:00:50|15610.58|15530.58|15609.19|15529.19|15611|15531|15608.82|15528.82|10
1727308860000|2024-09-26 00:01:00|15607.54|15527.54|15606.57|15526.57|15607.89|15527.89|15606.49|15526.49|10
1727308870000|2024-09-26 00:01:10|15606.6|15526.6|15609.49|15529.49|15609.96|15529.96|15606.6|15526.6|10
1727308880000|2024-09-26 00:01:20|15609.52|15529.52|15611.16|15531.16|15611.4|15531.4|15609.52|15529.52|10
1727308890000|2024-09-26 00:01:30|15611.19|15531.19|15610.9|15530.9|15611.19|15531.19|15610.43|15530.43|10
1727308900000|2024-09-26 00:01:40|15611.06|15531.06|15610.92|15530.92|15612.42|15532.42|15610.92|15530.92|9
1727308910000|2024-09-26 00:01:50|15610.1|15530.1|15609.34|15529.34|15611.31|15531.31|15609.34|15529.34|10
1727308920000|2024-09-26 00:02:00|15609.36|15529.36|15604.52|15524.52|15609.36|15529.36|15604.52|15524.52|10
1727308930000|2024-09-26 00:02:10|15605.03|15525.03|15605.75|15525.75|15605.82|15525.82|15604.69|15524.69|10
1727308940000|2024-09-26 00:02:20|15605.76|15525.76|15605.27|15525.27|15606.3|15526.3|15605.27|15525.27|8
1727308950000|2024-09-26 00:02:30|15604.25|15524.25|15605.32|15525.32|15605.32|15525.32|15604.25|15524.25|10
1727308960000|2024-09-26 00:02:40|15605.13|15525.13|15605.95|15525.95|15605.95|15525.95|15604.57|15524.57|8
1727308970000|2024-09-26 00:02:50|15605.94|15525.94|15607.75|15527.75|15607.75|15527.75|15605.94|15525.94|9
1727308980000|2024-09-26 00:03:00|15607.84|15527.84|15611.17|15531.17|15611.17|15531.17|15607.84|15527.84|9
1727308990000|2024-09-26 00:03:10|15611.26|15531.26|15610.83|15530.83|15611.38|15531.38|15610.56|15530.56|8
1727309000000|2024-09-26 00:03:20|15610.81|15530.81|15610.94|15530.94|15610.94|15530.94|15610.81|15530.81|6
1727309010000|2024-09-26 00:03:30|15610.73|15530.73|15609.66|15529.66|15610.73|15530.73|15609.46|15529.46|9
1727309020000|2024-09-26 00:03:40|15609.91|15529.91|15612.96|15532.96|15613.72|15533.72|15609.91|15529.91|10
1727309030000|2024-09-26 00:03:50|15612.98|15532.98|15613.28|15533.28|15613.35|15533.35|15612.33|15532.33|9
1727309040000|2024-09-26 00:04:00|15612.99|15532.99|15611.15|15531.15|15612.99|15532.99|15610.76|15530.76|10
1727309050000|2024-09-26 00:04:10|15611.79|15531.79|15612.45|15532.45|15612.45|15532.45|15611.79|15531.79|10
1727309060000|2024-09-26 00:04:20|15613.31|15533.31|15612.23|15532.23|15613.35|15533.35|15612.23|15532.23|9
1727309070000|2024-09-26 00:04:30|15612.81|15532.81|15610.68|15530.68|15612.81|15532.81|15610.59|15530.59|8
1727309080000|2024-09-26 00:04:40|15610.65|15530.65|15610.27|15530.27|15610.65|15530.65|15609.99|15529.99|8
1727309090000|2024-09-26 00:04:50|15610.26|15530.26|15609.63|15529.63|15610.26|15530.26|15609.09|15529.09|8
1727309100000|2024-09-26 00:05:00|15609.66|15529.66|15611.74|15531.74|15611.74|15531.74|15609.66|15529.66|10
1727309110000|2024-09-26 00:05:10|15611.76|15531.76|15611.83|15531.83|15612.34|15532.34|15611.76|15531.76|9
1727309120000|2024-09-26 00:05:20|15612.46|15532.46|15615.07|15535.07|15615.1|15535.1|15612.46|15532.46|9
1727309130000|2024-09-26 00:05:30|15615.09|15535.09|15616.54|15536.54|15616.56|15536.56|15615.09|15535.09|8
1727309140000|2024-09-26 00:05:40|15617.15|15537.15|15616.4|15536.4|15617.15|15537.15|15615.17|15535.17|10
1727309150000|2024-09-26 00:05:50|15617.01|15537.01|15616.42|15536.42|15617.01|15537.01|15616.38|15536.38|8
1727309160000|2024-09-26 00:06:00|15617.08|15537.08|15619.49|15539.49|15619.49|15539.49|15616.88|15536.88|10
1727309170000|2024-09-26 00:06:10|15619.62|15539.62|15621.01|15541.01|15621.2|15541.2|15619.62|15539.62|10
1727309180000|2024-09-26 00:06:20|15620.69|15540.69|15622.44|15542.44|15622.44|15542.44|15620.69|15540.69|10
1727309190000|2024-09-26 00:06:30|15622.46|15542.46|15621.72|15541.72|15622.79|15542.79|15621.72|15541.72|9
1727309200000|2024-09-26 00:06:40|15621.64|15541.64|15620.46|15540.46|15621.64|15541.64|15620.41|15540.41|9
1727309210000|2024-09-26 00:06:50|15620.83|15540.83|15619.52|15539.52|15620.83|15540.83|15619.52|15539.52|5
1727309220000|2024-09-26 00:07:00|15619.51|15539.51|15620.11|15540.11|15620.11|15540.11|15619.27|15539.27|7
1727309230000|2024-09-26 00:07:10|15620.12|15540.12|15625.45|15545.45|15625.45|15545.45|15620.11|15540.11|9
1727309240000|2024-09-26 00:07:20|15625.48|15545.48|15623.54|15543.54|15625.48|15545.48|15623.1|15543.1|10
1727309250000|2024-09-26 00:07:30|15623.22|15543.22|15621.75|15541.75|15623.22|15543.22|15621.75|15541.75|10
1727309260000|2024-09-26 00:07:40|15621.74|15541.74|15622.73|15542.73|15622.73|15542.73|15621.74|15541.74|7
1727309270000|2024-09-26 00:07:50|15622.72|15542.72|15622.35|15542.35|15623.3|15543.3|15622.35|15542.35|8
1727309280000|2024-09-26 00:08:00|15622.36|15542.36|15623.2|15543.2|15623.2|15543.2|15622.18|15542.18|9
1727309290000|2024-09-26 00:08:10|15623.19|15543.19|15622.44|15542.44|15623.19|15543.19|15622.44|15542.44|8
1727309300000|2024-09-26 00:08:20|15622.4|15542.4|15621.33|15541.33|15622.54|15542.54|15621.33|15541.33|9
1727309310000|2024-09-26 00:08:30|15621.17|15541.17|15622.15|15542.15|15622.17|15542.17|15621.14|15541.14|10
1727309320000|2024-09-26 00:08:40|15622.13|15542.13|15622.21|15542.21|15622.26|15542.26|15622.13|15542.13|8
1727309330000|2024-09-26 00:08:50|15622.16|15542.16|15622.99|15542.99|15622.99|15542.99|15622.11|15542.11|9
1727309340000|2024-09-26 00:09:00|15623.06|15543.06|15624.53|15544.53|15624.53|15544.53|15623.06|15543.06|9
1727309350000|2024-09-26 00:09:10|15624.85|15544.85|15626.92|15546.92|15626.94|15546.94|15624.85|15544.85|10
1727309360000|2024-09-26 00:09:20|15626.9|15546.9|15627.4|15547.4|15627.48|15547.48|15626.89|15546.89|8
1727309370000|2024-09-26 00:09:30|15626.76|15546.76|15633.51|15553.51|15633.63|15553.63|15626.76|15546.76|8
1727309380000|2024-09-26 00:09:40|15633.58|15553.58|15633.28|15553.28|15633.7|15553.7|15633.2|15553.2|10
1727309390000|2024-09-26 00:09:50|15633.27|15553.27|15633.79|15553.79|15633.79|15553.79|15633.2|15553.2|10
1727309400000|2024-09-26 00:10:00|15634.14|15554.14|15635.03|15555.03|15635.09|15555.09|15634.07|15554.07|10
1727309410000|2024-09-26 00:10:10|15634.98|15554.98|15634.28|15554.28|15635.16|15555.16|15634.28|15554.28|9
1727309420000|2024-09-26 00:10:20|15634.03|15554.03|15635.16|15555.16|15635.16|15555.16|15634.03|15554.03|9
1727309430000|2024-09-26 00:10:30|15634.83|15554.83|15634.65|15554.65|15634.83|15554.83|15634.1|15554.1|10
1727309440000|2024-09-26 00:10:40|15634.31|15554.31|15635.17|15555.17|15635.24|15555.24|15634.31|15554.31|5
1727309450000|2024-09-26 00:10:50|15635.16|15555.16|15634.16|15554.16|15635.21|15555.21|15634.16|15554.16|10
1727309460000|2024-09-26 00:11:00|15633.96|15553.96|15633.11|15553.11|15633.96|15553.96|15633.1|15553.1|9
1727309470000|2024-09-26 00:11:10|15632.86|15552.86|15632.46|15552.46|15633.21|15553.21|15632.44|15552.44|8
1727309480000|2024-09-26 00:11:20|15632.68|15552.68|15632.6|15552.6|15633.04|15553.04|15632.6|15552.6|10
1727309490000|2024-09-26 00:11:30|15631.93|15551.93|15633.07|15553.07|15633.34|15553.34|15631.78|15551.78|9
1727309500000|2024-09-26 00:11:40|15632.38|15552.38|15632.26|15552.26|15632.62|15552.62|15632.26|15552.26|9
1727309510000|2024-09-26 00:11:50|15632.24|15552.24|15632.21|15552.21|15633.07|15553.07|15632.21|15552.21|8
1727309520000|2024-09-26 00:12:00|15632.43|15552.43|15636.31|15556.31|15636.31|15556.31|15632.37|15552.37|10
1727309530000|2024-09-26 00:12:10|15636.46|15556.46|15635.99|15555.99|15636.46|15556.46|15635.94|15555.94|8
1727309540000|2024-09-26 00:12:20|15636.92|15556.92|15640.5|15560.5|15640.5|15560.5|15636.92|15556.92|10
1727309550000|2024-09-26 00:12:30|15640.53|15560.53|15639.6|15559.6|15640.53|15560.53|15639.58|15559.58|10
1727309560000|2024-09-26 00:12:40|15639.64|15559.64|15638.84|15558.84|15639.64|15559.64|15638.84|15558.84|8
1727309570000|2024-09-26 00:12:50|15638.85|15558.85|15639.34|15559.34|15639.44|15559.44|15638.82|15558.82|7
1727309580000|2024-09-26 00:13:00|15639.33|15559.33|15638.67|15558.67|15639.89|15559.89|15638.67|15558.67|9
1727309590000|2024-09-26 00:13:10|15638.65|15558.65|15638.3|15558.3|15638.65|15558.65|15638.3|15558.3|9
1727309600000|2024-09-26 00:13:20|15638.27|15558.27|15638.32|15558.32|15638.32|15558.32|15638.25|15558.25|5
1727309610000|2024-09-26 00:13:30|15638.31|15558.31|15638.22|15558.22|15638.75|15558.75|15638.22|15558.22|7
1727309620000|2024-09-26 00:13:40|15638.2|15558.2|15637.97|15557.97|15638.2|15558.2|15637.97|15557.97|9
1727309630000|2024-09-26 00:13:50|15637.95|15557.95|15637.82|15557.82|15637.97|15557.97|15637.57|15557.57|9
1727309640000|2024-09-26 00:14:00|15637.86|15557.86|15635.78|15555.78|15637.87|15557.87|15635.72|15555.72|10
1727309650000|2024-09-26 00:14:10|15635.77|15555.77|15635.46|15555.46|15635.77|15555.77|15635.46|15555.46|7
1727309660000|2024-09-26 00:14:20|15635.43|15555.43|15635.92|15555.92|15636|15556|15635.4|15555.4|9
1727309670000|2024-09-26 00:14:30|15635.87|15555.87|15636.58|15556.58|15636.64|15556.64|15635.86|15555.86|8
1727309680000|2024-09-26 00:14:40|15636.8|15556.8|15635.95|15555.95|15636.87|15556.87|15635.76|15555.76|9
1727309690000|2024-09-26 00:14:50|15636.23|15556.23|15634.47|15554.47|15636.23|15556.23|15633.92|15553.92|9
1727309700000|2024-09-26 00:15:00|15634.51|15554.51|15635.99|15555.99|15636.07|15556.07|15634.51|15554.51|10
1727309710000|2024-09-26 00:15:10|15635.67|15555.67|15633.14|15553.14|15635.67|15555.67|15633.06|15553.06|8
1727309720000|2024-09-26 00:15:20|15632.78|15552.78|15632.04|15552.04|15632.8|15552.8|15631.68|15551.68|10
1727309730000|2024-09-26 00:15:30|15632.07|15552.07|15632.2|15552.2|15632.29|15552.29|15631.84|15551.84|7
1727309740000|2024-09-26 00:15:40|15632.48|15552.48|15630.9|15550.9|15632.48|15552.48|15630.44|15550.44|9
1727309750000|2024-09-26 00:15:50|15630.61|15550.61|15629.58|15549.58|15630.61|15550.61|15629.45|15549.45|7
1727309760000|2024-09-26 00:16:00|15629.84|15549.84|15628.73|15548.73|15630.43|15550.43|15628.73|15548.73|10
1727309770000|2024-09-26 00:16:10|15628.75|15548.75|15631.17|15551.17|15631.17|15551.17|15628.01|15548.01|9
1727309780000|2024-09-26 00:16:20|15630.84|15550.84|15630.02|15550.02|15630.84|15550.84|15630.02|15550.02|8
1727309790000|2024-09-26 00:16:30|15630.25|15550.25|15631.84|15551.84|15631.9|15551.9|15630.25|15550.25|10
1727309800000|2024-09-26 00:16:40|15631.61|15551.61|15631.86|15551.86|15631.86|15551.86|15631.61|15551.61|8
1727309810000|2024-09-26 00:16:50|15631.57|15551.57|15630.79|15550.79|15631.82|15551.82|15630.79|15550.79|9
1727309820000|2024-09-26 00:17:00|15630.77|15550.77|15628.44|15548.44|15630.77|15550.77|15628.44|15548.44|10
1727309830000|2024-09-26 00:17:10|15628.53|15548.53|15627.73|15547.73|15628.54|15548.54|15627.73|15547.73|9
1727309840000|2024-09-26 00:17:20|15627.69|15547.69|15625.72|15545.72|15627.87|15547.87|15625.36|15545.36|10
1727309850000|2024-09-26 00:17:30|15626.07|15546.07|15625.72|15545.72|15626.07|15546.07|15625.72|15545.72|9
1727309860000|2024-09-26 00:17:40|15625.84|15545.84|15626.87|15546.87|15626.87|15546.87|15625.84|15545.84|9
1727309870000|2024-09-26 00:17:50|15626.9|15546.9|15627.14|15547.14|15627.14|15547.14|15626.57|15546.57|8
1727309880000|2024-09-26 00:18:00|15627.16|15547.16|15627.69|15547.69|15627.69|15547.69|15627.07|15547.07|8
1727309890000|2024-09-26 00:18:10|15628.19|15548.19|15632.89|15552.89|15632.89|15552.89|15628.19|15548.19|9
1727309900000|2024-09-26 00:18:20|15632.59|15552.59|15632.87|15552.87|15633.36|15553.36|15632.59|15552.59|9
1727309910000|2024-09-26 00:18:30|15633.39|15553.39|15635.07|15555.07|15635.07|15555.07|15633.39|15553.39|10
1727309920000|2024-09-26 00:18:40|15635.02|15555.02|15634.6|15554.6|15635.28|15555.28|15634.6|15554.6|9
1727309930000|2024-09-26 00:18:50|15634.49|15554.49|15634.86|15554.86|15634.86|15554.86|15634.29|15554.29|9
1727309940000|2024-09-26 00:19:00|15634.93|15554.93|15635.4|15555.4|15635.44|15555.44|15634.93|15554.93|5
1727309950000|2024-09-26 00:19:10|15634.87|15554.87|15633.81|15553.81|15635.08|15555.08|15633.71|15553.71|10
1727309960000|2024-09-26 00:19:20|15633.72|15553.72|15633.41|15553.41|15634.04|15554.04|15632.33|15552.33|10
1727309970000|2024-09-26 00:19:30|15633.42|15553.42|15634.36|15554.36|15634.73|15554.73|15633.42|15553.42|7
1727309980000|2024-09-26 00:19:40|15634.38|15554.38|15634.06|15554.06|15634.41|15554.41|15634.02|15554.02|8
1727309990000|2024-09-26 00:19:50|15634.07|15554.07|15634.25|15554.25|15634.25|15554.25|15634.07|15554.07|7
1727310000000|2024-09-26 00:20:00|15634.34|15554.34|15634.47|15554.47|15634.63|15554.63|15633.97|15553.97|8
1727310010000|2024-09-26 00:20:10|15634.01|15554.01|15634.62|15554.62|15634.62|15554.62|15633.99|15553.99|10
1727310020000|2024-09-26 00:20:20|15634.71|15554.71|15635.95|15555.95|15636.1|15556.1|15634.69|15554.69|10
1727310030000|2024-09-26 00:20:30|15636.03|15556.03|15637.8|15557.8|15637.8|15557.8|15636.03|15556.03|10
1727310040000|2024-09-26 00:20:40|15637.82|15557.82|15638.42|15558.42|15638.7|15558.7|15637.82|15557.82|10
1727310050000|2024-09-26 00:20:50|15638.25|15558.25|15638.01|15558.01|15638.65|15558.65|15638.01|15558.01|10
1727310060000|2024-09-26 00:21:00|15637.4|15557.4|15637.44|15557.44|15638.64|15558.64|15637.4|15557.4|8
1727310070000|2024-09-26 00:21:10|15636.68|15556.68|15636.93|15556.93|15636.93|15556.93|15636.15|15556.15|10
1727310080000|2024-09-26 00:21:20|15636.95|15556.95|15639.33|15559.33|15639.45|15559.45|15636.95|15556.95|9
1727310090000|2024-09-26 00:21:30|15639.43|15559.43|15637.07|15557.07|15639.52|15559.52|15637.07|15557.07|10
1727310100000|2024-09-26 00:21:40|15636.62|15556.62|15633.5|15553.5|15636.62|15556.62|15633.5|15553.5|10
1727310110000|2024-09-26 00:21:50|15634.1|15554.1|15633.55|15553.55|15634.1|15554.1|15633.22|15553.22|9
1727310120000|2024-09-26 00:22:00|15633.57|15553.57|15632.21|15552.21|15633.57|15553.57|15631.86|15551.86|10
1727310130000|2024-09-26 00:22:10|15632.19|15552.19|15634.38|15554.38|15634.71|15554.71|15632.19|15552.19|9
1727310140000|2024-09-26 00:22:20|15633.49|15553.49|15631.43|15551.43|15633.49|15553.49|15631.43|15551.43|10
1727310150000|2024-09-26 00:22:30|15629.24|15549.24|15629.79|15549.79|15629.84|15549.84|15628.49|15548.49|10
1727310160000|2024-09-26 00:22:40|15629.8|15549.8|15631.72|15551.72|15631.89|15551.89|15629.77|15549.77|8
1727310170000|2024-09-26 00:22:50|15631.76|15551.76|15633.51|15553.51|15633.51|15553.51|15631.75|15551.75|10
1727310180000|2024-09-26 00:23:00|15633.53|15553.53|15632.34|15552.34|15633.66|15553.66|15632.34|15552.34|10
1727310190000|2024-09-26 00:23:10|15632.28|15552.28|15631.11|15551.11|15632.28|15552.28|15631.07|15551.07|10
1727310200000|2024-09-26 00:23:20|15631.14|15551.14|15630.14|15550.14|15631.14|15551.14|15630.14|15550.14|10
1727310210000|2024-09-26 00:23:30|15631.24|15551.24|15631.95|15551.95|15632.08|15552.08|15631.24|15551.24|10
1727310220000|2024-09-26 00:23:40|15631.85|15551.85|15632.06|15552.06|15632.54|15552.54|15631.85|15551.85|9
1727310230000|2024-09-26 00:23:50|15631.87|15551.87|15631.62|15551.62|15631.87|15551.87|15631.25|15551.25|7
1727310240000|2024-09-26 00:24:00|15631.64|15551.64|15630.66|15550.66|15631.64|15551.64|15630.66|15550.66|9
1727310250000|2024-09-26 00:24:10|15630.79|15550.79|15630.36|15550.36|15631.21|15551.21|15630.36|15550.36|8
1727310260000|2024-09-26 00:24:20|15629.79|15549.79|15629.64|15549.64|15629.79|15549.79|15629.17|15549.17|10
1727310270000|2024-09-26 00:24:30|15629.54|15549.54|15629.27|15549.27|15630.14|15550.14|15629.27|15549.27|9
1727310280000|2024-09-26 00:24:40|15629.44|15549.44|15630.63|15550.63|15630.63|15550.63|15628.71|15548.71|9
1727310290000|2024-09-26 00:24:50|15630.88|15550.88|15631.07|15551.07|15631.15|15551.15|15630.7|15550.7|9
1727310300000|2024-09-26 00:25:00|15631.06|15551.06|15633.56|15553.56|15633.59|15553.59|15631.06|15551.06|8
1727310310000|2024-09-26 00:25:10|15633.32|15553.32|15633.08|15553.08|15633.73|15553.73|15633.08|15553.08|9
1727310320000|2024-09-26 00:25:20|15633.07|15553.07|15633.23|15553.23|15633.23|15553.23|15632.74|15552.74|9
1727310330000|2024-09-26 00:25:30|15633.58|15553.58|15633.44|15553.44|15633.8|15553.8|15633.37|15553.37|9
1727310340000|2024-09-26 00:25:40|15633.5|15553.5|15635.34|15555.34|15635.59|15555.59|15633.5|15553.5|10
1727310350000|2024-09-26 00:25:50|15635.33|15555.33|15637.69|15557.69|15637.69|15557.69|15635.33|15555.33|9
1727310360000|2024-09-26 00:26:00|15637.83|15557.83|15637.41|15557.41|15638.15|15558.15|15637.4|15557.4|9
1727310370000|2024-09-26 00:26:10|15637.42|15557.42|15636.34|15556.34|15637.42|15557.42|15636.34|15556.34|10
1727310380000|2024-09-26 00:26:20|15636.31|15556.31|15637.38|15557.38|15637.38|15557.38|15636.17|15556.17|10
1727310390000|2024-09-26 00:26:30|15637.39|15557.39|15635.95|15555.95|15637.4|15557.4|15635.95|15555.95|9
1727310400000|2024-09-26 00:26:40|15635.46|15555.46|15635.71|15555.71|15636.15|15556.15|15634.95|15554.95|10
1727310410000|2024-09-26 00:26:50|15635.76|15555.76|15635.78|15555.78|15635.8|15555.8|15635.76|15555.76|6
1727310420000|2024-09-26 00:27:00|15636.4|15556.4|15635.9|15555.9|15636.4|15556.4|15635.9|15555.9|9
1727310430000|2024-09-26 00:27:10|15635.92|15555.92|15636.93|15556.93|15636.93|15556.93|15635.92|15555.92|7
1727310440000|2024-09-26 00:27:20|15637.02|15557.02|15636.93|15556.93|15637.06|15557.06|15636.93|15556.93|9
1727310450000|2024-09-26 00:27:30|15636.62|15556.62|15637.05|15557.05|15637.05|15557.05|15636.62|15556.62|4
1727310460000|2024-09-26 00:27:40|15636.86|15556.86|15636.31|15556.31|15636.86|15556.86|15636.15|15556.15|9
1727310470000|2024-09-26 00:27:50|15637.12|15557.12|15637.27|15557.27|15637.27|15557.27|15636.86|15556.86|8
1727310480000|2024-09-26 00:28:00|15638.05|15558.05|15638.38|15558.38|15638.48|15558.48|15638.05|15558.05|10
1727310490000|2024-09-26 00:28:10|15638.29|15558.29|15638.38|15558.38|15638.53|15558.53|15638.29|15558.29|10
1727310500000|2024-09-26 00:28:20|15638.6|15558.6|15635.33|15555.33|15638.67|15558.67|15635.33|15555.33|10
1727310510000|2024-09-26 00:28:30|15634.7|15554.7|15634.55|15554.55|15634.7|15554.7|15634.46|15554.46|8
1727310520000|2024-09-26 00:28:40|15634.62|15554.62|15634.73|15554.73|15634.77|15554.77|15634.62|15554.62|8
1727310530000|2024-09-26 00:28:50|15634.94|15554.94|15633.9|15553.9|15635.06|15555.06|15633.9|15553.9|3
1727310540000|2024-09-26 00:29:00|15633.88|15553.88|15633.06|15553.06|15634.98|15554.98|15633.04|15553.04|10
1727310550000|2024-09-26 00:29:10|15633.07|15553.07|15632.82|15552.82|15633.15|15553.15|15632.82|15552.82|8
1727310560000|2024-09-26 00:29:20|15633.09|15553.09|15633.04|15553.04|15633.09|15553.09|15632.94|15552.94|8
1727310570000|2024-09-26 00:29:30|15632.74|15552.74|15633.35|15553.35|15633.35|15553.35|15632.74|15552.74|8
1727310580000|2024-09-26 00:29:40|15633.36|15553.36|15633.35|15553.35|15633.36|15553.36|15633.35|15553.35|4
1727310590000|2024-09-26 00:29:50|15633.36|15553.36|15633.36|15553.36|15633.43|15553.43|15633.36|15553.36|9
1727310600000|2024-09-26 00:30:00|15633.31|15553.31|15631.9|15551.9|15633.31|15553.31|15631.79|15551.79|10
1727310610000|2024-09-26 00:30:10|15632.59|15552.59|15631.7|15551.7|15632.59|15552.59|15631.29|15551.29|10
1727310620000|2024-09-26 00:30:20|15632.23|15552.23|15632.38|15552.38|15632.95|15552.95|15631.82|15551.82|9
1727310630000|2024-09-26 00:30:30|15632.64|15552.64|15632.85|15552.85|15633.12|15553.12|15632.31|15552.31|9
1727310640000|2024-09-26 00:30:40|15632.83|15552.83|15634.53|15554.53|15634.53|15554.53|15632.62|15552.62|10
1727310650000|2024-09-26 00:30:50|15635.84|15555.84|15634.9|15554.9|15636.51|15556.51|15634.9|15554.9|10
1727310660000|2024-09-26 00:31:00|15634.91|15554.91|15633.63|15553.63|15634.91|15554.91|15633.4|15553.4|9
1727310670000|2024-09-26 00:31:10|15633.62|15553.62|15632.33|15552.33|15633.62|15553.62|15632.32|15552.32|8
1727310680000|2024-09-26 00:31:20|15632.28|15552.28|15633.05|15553.05|15633.05|15553.05|15632.19|15552.19|8
1727310690000|2024-09-26 00:31:30|15632.61|15552.61|15632.55|15552.55|15632.94|15552.94|15632.06|15552.06|10
1727310700000|2024-09-26 00:31:40|15632.54|15552.54|15630.16|15550.16|15632.55|15552.55|15630.16|15550.16|9
1727310710000|2024-09-26 00:31:50|15630.74|15550.74|15629.33|15549.33|15630.74|15550.74|15629.28|15549.28|10
1727310720000|2024-09-26 00:32:00|15629.27|15549.27|15630.48|15550.48|15631.15|15551.15|15629.24|15549.24|10
1727310730000|2024-09-26 00:32:10|15630.49|15550.49|15631.99|15551.99|15631.99|15551.99|15630.06|15550.06|9
1727310740000|2024-09-26 00:32:20|15632.05|15552.05|15632.5|15552.5|15633|15553|15632.05|15552.05|8
1727310750000|2024-09-26 00:32:30|15632.39|15552.39|15632.14|15552.14|15632.72|15552.72|15632.13|15552.13|10
1727310760000|2024-09-26 00:32:40|15632.12|15552.12|15632.52|15552.52|15632.59|15552.59|15632.07|15552.07|10
1727310770000|2024-09-26 00:32:50|15632.23|15552.23|15631.75|15551.75|15632.23|15552.23|15631.75|15551.75|8
1727310780000|2024-09-26 00:33:00|15631.72|15551.72|15631.55|15551.55|15631.72|15551.72|15630.92|15550.92|10
1727310790000|2024-09-26 00:33:10|15631.57|15551.57|15630.6|15550.6|15631.57|15551.57|15630.6|15550.6|9
1727310800000|2024-09-26 00:33:20|15630.22|15550.22|15631.47|15551.47|15631.47|15551.47|15630.06|15550.06|10
1727310810000|2024-09-26 00:33:30|15631.86|15551.86|15630.84|15550.84|15632.44|15552.44|15630.84|15550.84|10
1727310820000|2024-09-26 00:33:40|15630.86|15550.86|15631.03|15551.03|15631.32|15551.32|15630.86|15550.86|9
1727310830000|2024-09-26 00:33:50|15630.15|15550.15|15631.1|15551.1|15631.17|15551.17|15630.15|15550.15|10
1727310840000|2024-09-26 00:34:00|15631.09|15551.09|15631|15551|15631.98|15551.98|15631|15551|9
1727310850000|2024-09-26 00:34:10|15630.95|15550.95|15627.67|15547.67|15630.95|15550.95|15627.67|15547.67|10
1727310860000|2024-09-26 00:34:20|15627.82|15547.82|15626.84|15546.84|15627.82|15547.82|15625.96|15545.96|9
1727310870000|2024-09-26 00:34:30|15627.03|15547.03|15627.03|15547.03|15627.03|15547.03|15626.76|15546.76|7
1727310880000|2024-09-26 00:34:40|15627.02|15547.02|15627.78|15547.78|15627.78|15547.78|15627.02|15547.02|10
1727310890000|2024-09-26 00:34:50|15627.21|15547.21|15627.73|15547.73|15627.78|15547.78|15627.21|15547.21|9
1727310900000|2024-09-26 00:35:00|15627.71|15547.71|15627.11|15547.11|15627.71|15547.71|15627.11|15547.11|8
1727310910000|2024-09-26 00:35:10|15627.29|15547.29|15627.16|15547.16|15627.32|15547.32|15627.16|15547.16|9
1727310920000|2024-09-26 00:35:20|15627.11|15547.11|15626.94|15546.94|15627.38|15547.38|15626.65|15546.65|10
1727310930000|2024-09-26 00:35:30|15626.93|15546.93|15625.97|15545.97|15626.93|15546.93|15625.97|15545.97|9
1727310940000|2024-09-26 00:35:40|15626.09|15546.09|15624.05|15544.05|15626.09|15546.09|15624.05|15544.05|10
1727310950000|2024-09-26 00:35:50|15624.04|15544.04|15624.19|15544.19|15624.19|15544.19|15623.71|15543.71|8
1727310960000|2024-09-26 00:36:00|15624.15|15544.15|15621.95|15541.95|15624.15|15544.15|15621.73|15541.73|9
1727310970000|2024-09-26 00:36:10|15621.93|15541.93|15620.83|15540.83|15621.93|15541.93|15620.81|15540.81|9
1727310980000|2024-09-26 00:36:20|15620.78|15540.78|15620.7|15540.7|15620.78|15540.78|15620.06|15540.06|9
1727310990000|2024-09-26 00:36:30|15619.99|15539.99|15617.29|15537.29|15619.99|15539.99|15617.29|15537.29|10
1727311000000|2024-09-26 00:36:40|15614.89|15534.89|15614.72|15534.72|15616.09|15536.09|15614.49|15534.49|10
1727311010000|2024-09-26 00:36:50|15614.67|15534.67|15613.4|15533.4|15614.67|15534.67|15613.4|15533.4|10
1727311020000|2024-09-26 00:37:00|15612.03|15532.03|15608.41|15528.41|15612.03|15532.03|15608.32|15528.32|9
1727311030000|2024-09-26 00:37:10|15608.38|15528.38|15607.14|15527.14|15608.38|15528.38|15607.08|15527.08|9
1727311040000|2024-09-26 00:37:20|15607.29|15527.29|15606.36|15526.36|15607.64|15527.64|15606.27|15526.27|9
1727311050000|2024-09-26 00:37:30|15606.06|15526.06|15606.98|15526.98|15606.98|15526.98|15605.89|15525.89|10
1727311060000|2024-09-26 00:37:40|15606.86|15526.86|15608.09|15528.09|15608.09|15528.09|15606.79|15526.79|9
1727311070000|2024-09-26 00:37:50|15608.15|15528.15|15606.94|15526.94|15608.16|15528.16|15606.94|15526.94|10
1727311080000|2024-09-26 00:38:00|15606.58|15526.58|15604.03|15524.03|15606.63|15526.63|15604.03|15524.03|10
1727311090000|2024-09-26 00:38:10|15604.01|15524.01|15603.89|15523.89|15604.01|15524.01|15603.75|15523.75|9
1727311100000|2024-09-26 00:38:20|15603.9|15523.9|15603.81|15523.81|15604.06|15524.06|15603.81|15523.81|8
1727311110000|2024-09-26 00:38:30|15603.83|15523.83|15603.62|15523.62|15603.83|15523.83|15603.62|15523.62|8
1727311120000|2024-09-26 00:38:40|15603.61|15523.61|15601.61|15521.61|15603.78|15523.78|15601.61|15521.61|4
1727311130000|2024-09-26 00:38:50|15601.56|15521.56|15599.72|15519.72|15601.56|15521.56|15599.71|15519.71|10
1727311140000|2024-09-26 00:39:00|15600.13|15520.13|15597.63|15517.63|15600.13|15520.13|15597.63|15517.63|10
1727311150000|2024-09-26 00:39:10|15597.6|15517.6|15597.81|15517.81|15597.91|15517.91|15597.02|15517.02|9
1727311160000|2024-09-26 00:39:20|15598.09|15518.09|15598.97|15518.97|15598.97|15518.97|15597.67|15517.67|10
1727311170000|2024-09-26 00:39:30|15599.32|15519.32|15592.74|15512.74|15599.32|15519.32|15592.72|15512.72|8
1727311180000|2024-09-26 00:39:40|15593.08|15513.08|15587.42|15507.42|15593.08|15513.08|15587.42|15507.42|10
1727311190000|2024-09-26 00:39:50|15587.57|15507.57|15588.01|15508.01|15588.64|15508.64|15587.47|15507.47|9
1727311200000|2024-09-26 00:40:00|15588.07|15508.07|15588.99|15508.99|15589.81|15509.81|15588.05|15508.05|10
1727311210000|2024-09-26 00:40:10|15588.9|15508.9|15588.46|15508.46|15588.9|15508.9|15588.32|15508.32|8
1727311220000|2024-09-26 00:40:20|15588.53|15508.53|15589.57|15509.57|15589.58|15509.58|15588.53|15508.53|8
1727311230000|2024-09-26 00:40:30|15589.45|15509.45|15589.37|15509.37|15589.49|15509.49|15589.09|15509.09|10
1727311240000|2024-09-26 00:40:40|15589.22|15509.22|15590.01|15510.01|15590.91|15510.91|15589.22|15509.22|9
1727311250000|2024-09-26 00:40:50|15590.03|15510.03|15590.13|15510.13|15590.15|15510.15|15589.27|15509.27|10
1727311260000|2024-09-26 00:41:00|15591.79|15511.79|15594.28|15514.28|15594.28|15514.28|15589.57|15509.57|10
1727311270000|2024-09-26 00:41:10|15595.09|15515.09|15596.22|15516.22|15596.22|15516.22|15594.9|15514.9|10
1727311280000|2024-09-26 00:41:20|15596.11|15516.11|15597.51|15517.51|15597.51|15517.51|15595.91|15515.91|10
1727311290000|2024-09-26 00:41:30|15597.52|15517.52|15598.24|15518.24|15598.25|15518.25|15597.52|15517.52|10
1727311300000|2024-09-26 00:41:40|15598.23|15518.23|15599.56|15519.56|15599.56|15519.56|15598.13|15518.13|9
1727311310000|2024-09-26 00:41:50|15599.66|15519.66|15600.8|15520.8|15600.88|15520.88|15599.66|15519.66|10
1727311320000|2024-09-26 00:42:00|15601.08|15521.08|15603.11|15523.11|15603.12|15523.12|15600.62|15520.62|10
1727311330000|2024-09-26 00:42:10|15603.49|15523.49|15604.34|15524.34|15604.9|15524.9|15603.49|15523.49|10
1727311340000|2024-09-26 00:42:20|15604.04|15524.04|15602.1|15522.1|15604.04|15524.04|15602.1|15522.1|10
1727311350000|2024-09-26 00:42:30|15601.89|15521.89|15600.85|15520.85|15601.89|15521.89|15600.74|15520.74|9
1727311360000|2024-09-26 00:42:40|15600.76|15520.76|15600.39|15520.39|15600.8|15520.8|15600.39|15520.39|8
1727311370000|2024-09-26 00:42:50|15600.38|15520.38|15600.2|15520.2|15600.38|15520.38|15599.67|15519.67|9
1727311380000|2024-09-26 00:43:00|15599.76|15519.76|15599.61|15519.61|15600.54|15520.54|15599.61|15519.61|10
1727311390000|2024-09-26 00:43:10|15599.15|15519.15|15599.04|15519.04|15599.15|15519.15|15598.47|15518.47|9
1727311400000|2024-09-26 00:43:20|15598.78|15518.78|15598.5|15518.5|15598.78|15518.78|15598.35|15518.35|10
1727311410000|2024-09-26 00:43:30|15598.96|15518.96|15599.3|15519.3|15599.3|15519.3|15598.48|15518.48|10
1727311420000|2024-09-26 00:43:40|15599.35|15519.35|15600.23|15520.23|15600.47|15520.47|15599.35|15519.35|9
1727311430000|2024-09-26 00:43:50|15600.21|15520.21|15601.47|15521.47|15601.47|15521.47|15600.21|15520.21|9
1727311440000|2024-09-26 00:44:00|15601.46|15521.46|15601.27|15521.27|15601.53|15521.53|15601.22|15521.22|10
1727311450000|2024-09-26 00:44:10|15601.2|15521.2|15600.18|15520.18|15601.28|15521.28|15600.18|15520.18|9
1727311460000|2024-09-26 00:44:20|15600.04|15520.04|15601.07|15521.07|15601.08|15521.08|15599.92|15519.92|9
1727311470000|2024-09-26 00:44:30|15601.12|15521.12|15601.1|15521.1|15601.77|15521.77|15600.78|15520.78|10
1727311480000|2024-09-26 00:44:40|15601.11|15521.11|15601.83|15521.83|15601.83|15521.83|15601.11|15521.11|9
1727311490000|2024-09-26 00:44:50|15601.78|15521.78|15601.96|15521.96|15602.27|15522.27|15600.39|15520.39|9
1727311500000|2024-09-26 00:45:00|15602|15522|15605.53|15525.53|15605.53|15525.53|15601.38|15521.38|9
1727311510000|2024-09-26 00:45:10|15605.71|15525.71|15605.87|15525.87|15606.21|15526.21|15605.71|15525.71|9
1727311520000|2024-09-26 00:45:20|15605.68|15525.68|15603.35|15523.35|15605.68|15525.68|15602.75|15522.75|10
1727311530000|2024-09-26 00:45:30|15603.07|15523.07|15600.96|15520.96|15603.07|15523.07|15600.47|15520.47|10
1727311540000|2024-09-26 00:45:40|15600.9|15520.9|15599.15|15519.15|15600.9|15520.9|15599.15|15519.15|10
1727311550000|2024-09-26 00:45:50|15600.18|15520.18|15598.6|15518.6|15600.18|15520.18|15598.6|15518.6|9
1727311560000|2024-09-26 00:46:00|15598.63|15518.63|15596.91|15516.91|15599.15|15519.15|15596.86|15516.86|8
1727311570000|2024-09-26 00:46:10|15598.07|15518.07|15594.37|15514.37|15598.07|15518.07|15594.37|15514.37|10
1727311580000|2024-09-26 00:46:20|15594.32|15514.32|15594.6|15514.6|15595.65|15515.65|15594.32|15514.32|10
1727311590000|2024-09-26 00:46:30|15594.57|15514.57|15596.11|15516.11|15596.11|15516.11|15594.57|15514.57|10
1727311600000|2024-09-26 00:46:40|15596.18|15516.18|15596.82|15516.82|15597.27|15517.27|15596.18|15516.18|10
1727311610000|2024-09-26 00:46:50|15596.44|15516.44|15596.46|15516.46|15596.73|15516.73|15596.09|15516.09|8
1727311620000|2024-09-26 00:47:00|15596.33|15516.33|15594.36|15514.36|15596.47|15516.47|15594.36|15514.36|9
1727311630000|2024-09-26 00:47:10|15594.35|15514.35|15592.06|15512.06|15595.02|15515.02|15592.06|15512.06|10
1727311640000|2024-09-26 00:47:20|15591.99|15511.99|15587.46|15507.46|15591.99|15511.99|15587.46|15507.46|10
1727311650000|2024-09-26 00:47:30|15586.98|15506.98|15586.92|15506.92|15587.42|15507.42|15586.92|15506.92|10
1727311660000|2024-09-26 00:47:40|15586.29|15506.29|15586.88|15506.88|15587.45|15507.45|15586.2|15506.2|9
1727311670000|2024-09-26 00:47:50|15586.93|15506.93|15586.67|15506.67|15587.26|15507.26|15586.67|15506.67|5
1727311680000|2024-09-26 00:48:00|15586.53|15506.53|15574.77|15494.77|15586.53|15506.53|15574.77|15494.77|10
1727311690000|2024-09-26 00:48:10|15574.63|15494.63|15571.85|15491.85|15574.63|15494.63|15569|15489|10
1727311700000|2024-09-26 00:48:20|15571.56|15491.56|15569.7|15489.7|15571.56|15491.56|15569.7|15489.7|9
1727311710000|2024-09-26 00:48:30|15569.67|15489.67|15560.53|15480.53|15569.67|15489.67|15559.95|15479.95|10
1727311720000|2024-09-26 00:48:40|15559.99|15479.99|15557.43|15477.43|15560.34|15480.34|15557.26|15477.26|10
1727311730000|2024-09-26 00:48:50|15558.99|15478.99|15540.31|15460.31|15558.99|15478.99|15540.29|15460.29|10
1727311740000|2024-09-26 00:49:00|15539.39|15459.39|15539.42|15459.42|15540.18|15460.18|15536.82|15456.82|10
1727311750000|2024-09-26 00:49:10|15539.13|15459.13|15535.83|15455.83|15539.18|15459.18|15535.83|15455.83|10
1727311760000|2024-09-26 00:49:20|15535.41|15455.41|15532.78|15452.78|15535.41|15455.41|15532.52|15452.52|10
1727311770000|2024-09-26 00:49:30|15533.83|15453.83|15531.86|15451.86|15533.83|15453.83|15531.41|15451.41|10
1727311780000|2024-09-26 00:49:40|15532.84|15452.84|15531.63|15451.63|15533.18|15453.18|15530.82|15450.82|10
1727311790000|2024-09-26 00:49:50|15531.64|15451.64|15527.99|15447.99|15531.64|15451.64|15527.99|15447.99|10
1727311800000|2024-09-26 00:50:00|15527.95|15447.95|15526.05|15446.05|15529.19|15449.19|15525.99|15445.99|10
1727311810000|2024-09-26 00:50:10|15526.47|15446.47|15530.54|15450.54|15530.54|15450.54|15526.47|15446.47|10
1727311820000|2024-09-26 00:50:20|15531.13|15451.13|15533.28|15453.28|15533.99|15453.99|15531.13|15451.13|10
1727311830000|2024-09-26 00:50:30|15532.92|15452.92|15531.61|15451.61|15533.31|15453.31|15531.61|15451.61|9
1727311840000|2024-09-26 00:50:40|15531.7|15451.7|15531.77|15451.77|15531.77|15451.77|15530.46|15450.46|10
1727311850000|2024-09-26 00:50:50|15532.88|15452.88|15534.49|15454.49|15534.49|15454.49|15532.88|15452.88|10
1727311860000|2024-09-26 00:51:00|15534.44|15454.44|15530.37|15450.37|15534.44|15454.44|15529.89|15449.89|10
1727311870000|2024-09-26 00:51:10|15530.77|15450.77|15530.96|15450.96|15531.9|15451.9|15530.39|15450.39|10
1727311880000|2024-09-26 00:51:20|15530.88|15450.88|15531.81|15451.81|15531.81|15451.81|15530.87|15450.87|10
1727311890000|2024-09-26 00:51:30|15531.79|15451.79|15534.82|15454.82|15534.82|15454.82|15531.79|15451.79|10
1727311900000|2024-09-26 00:51:40|15534.89|15454.89|15532.71|15452.71|15535.84|15455.84|15532.71|15452.71|10
1727311910000|2024-09-26 00:51:50|15531.68|15451.68|15529.37|15449.37|15531.68|15451.68|15529.37|15449.37|10
1727311920000|2024-09-26 00:52:00|15529.56|15449.56|15531.99|15451.99|15531.99|15451.99|15529.16|15449.16|10
1727311930000|2024-09-26 00:52:10|15532.17|15452.17|15530.6|15450.6|15532.55|15452.55|15530.6|15450.6|10
1727311940000|2024-09-26 00:52:20|15530.53|15450.53|15526.43|15446.43|15530.53|15450.53|15526.43|15446.43|10
1727311950000|2024-09-26 00:52:30|15526.65|15446.65|15526.5|15446.5|15527.03|15447.03|15526.5|15446.5|8
1727311960000|2024-09-26 00:52:40|15526.17|15446.17|15525.33|15445.33|15526.75|15446.75|15525.33|15445.33|8
1727311970000|2024-09-26 00:52:50|15525.23|15445.23|15525.44|15445.44|15525.44|15445.44|15525.18|15445.18|9
1727311980000|2024-09-26 00:53:00|15525.76|15445.76|15525.46|15445.46|15526.19|15446.19|15525.24|15445.24|10
1727311990000|2024-09-26 00:53:10|15525.72|15445.72|15525.67|15445.67|15526.36|15446.36|15525.67|15445.67|10
1727312000000|2024-09-26 00:53:20|15525.8|15445.8|15527.89|15447.89|15527.89|15447.89|15525.5|15445.5|10
1727312010000|2024-09-26 00:53:30|15528|15448|15528.54|15448.54|15528.63|15448.63|15528|15448|9
1727312020000|2024-09-26 00:53:40|15528.61|15448.61|15531.15|15451.15|15531.2|15451.2|15528.57|15448.57|10
1727312030000|2024-09-26 00:53:50|15531.25|15451.25|15534.74|15454.74|15535.23|15455.23|15530.94|15450.94|10
1727312040000|2024-09-26 00:54:00|15535|15455|15537.88|15457.88|15537.88|15457.88|15534.76|15454.76|10
1727312050000|2024-09-26 00:54:10|15538.34|15458.34|15541.53|15461.53|15541.53|15461.53|15538.34|15458.34|10
1727312060000|2024-09-26 00:54:20|15541.55|15461.55|15549.65|15469.65|15549.83|15469.83|15541.33|15461.33|10
1727312070000|2024-09-26 00:54:30|15549.39|15469.39|15549.74|15469.74|15549.74|15469.74|15549|15469|10
1727312080000|2024-09-26 00:54:40|15549.36|15469.36|15554.5|15474.5|15554.54|15474.54|15549.36|15469.36|9
1727312090000|2024-09-26 00:54:50|15554.48|15474.48|15555.76|15475.76|15555.82|15475.82|15554.36|15474.36|10
1727312100000|2024-09-26 00:55:00|15555.82|15475.82|15550.94|15470.94|15555.82|15475.82|15550.94|15470.94|10
1727312110000|2024-09-26 00:55:10|15552.07|15472.07|15551.63|15471.63|15552.86|15472.86|15551.42|15471.42|10
1727312120000|2024-09-26 00:55:20|15551.42|15471.42|15551.51|15471.51|15552.91|15472.91|15551.35|15471.35|9
1727312130000|2024-09-26 00:55:30|15551.46|15471.46|15550.86|15470.86|15551.48|15471.48|15550.25|15470.25|10
1727312140000|2024-09-26 00:55:40|15550.74|15470.74|15549.29|15469.29|15550.74|15470.74|15549.29|15469.29|10
1727312150000|2024-09-26 00:55:50|15548.97|15468.97|15548.39|15468.39|15548.97|15468.97|15547.97|15467.97|10
1727312160000|2024-09-26 00:56:00|15548.21|15468.21|15547.83|15467.83|15548.21|15468.21|15546.28|15466.28|9
1727312170000|2024-09-26 00:56:10|15547.74|15467.74|15549.44|15469.44|15549.84|15469.84|15547.74|15467.74|10
1727312180000|2024-09-26 00:56:20|15549.92|15469.92|15551.67|15471.67|15551.67|15471.67|15549.63|15469.63|10
1727312190000|2024-09-26 00:56:30|15551.72|15471.72|15550.25|15470.25|15551.72|15471.72|15550.1|15470.1|10
1727312200000|2024-09-26 00:56:40|15550.22|15470.22|15551.33|15471.33|15551.39|15471.39|15549.79|15469.79|10
1727312210000|2024-09-26 00:56:50|15551.2|15471.2|15548.87|15468.87|15551.2|15471.2|15548.87|15468.87|10
1727312220000|2024-09-26 00:57:00|15548.82|15468.82|15544.66|15464.66|15548.82|15468.82|15544.35|15464.35|10
1727312230000|2024-09-26 00:57:10|15545.12|15465.12|15542.06|15462.06|15545.24|15465.24|15542.06|15462.06|10
1727312240000|2024-09-26 00:57:20|15542.09|15462.09|15542.28|15462.28|15542.89|15462.89|15542.09|15462.09|9
1727312250000|2024-09-26 00:57:30|15542|15462|15540.42|15460.42|15542|15462|15538.43|15458.43|9
1727312260000|2024-09-26 00:57:40|15540.87|15460.87|15543.35|15463.35|15544.19|15464.19|15540.87|15460.87|10
1727312270000|2024-09-26 00:57:50|15543.44|15463.44|15543.96|15463.96|15543.96|15463.96|15542.79|15462.79|10
1727312280000|2024-09-26 00:58:00|15544.2|15464.2|15544|15464|15544.2|15464.2|15543.31|15463.31|9
1727312290000|2024-09-26 00:58:10|15545.28|15465.28|15546.7|15466.7|15546.7|15466.7|15545.28|15465.28|10
1727312300000|2024-09-26 00:58:20|15546.72|15466.72|15545.95|15465.95|15546.98|15466.98|15545.95|15465.95|10
1727312310000|2024-09-26 00:58:30|15546.84|15466.84|15548.5|15468.5|15548.74|15468.74|15546.83|15466.83|10
1727312320000|2024-09-26 00:58:40|15547.93|15467.93|15548.22|15468.22|15548.83|15468.83|15547.87|15467.87|10
1727312330000|2024-09-26 00:58:50|15548.24|15468.24|15549.07|15469.07|15550.33|15470.33|15548.24|15468.24|10
1727312340000|2024-09-26 00:59:00|15548.43|15468.43|15549.37|15469.37|15549.37|15469.37|15548.43|15468.43|9
1727312350000|2024-09-26 00:59:10|15549.52|15469.52|15548.96|15468.96|15550.41|15470.41|15548.96|15468.96|10
1727312360000|2024-09-26 00:59:20|15549.41|15469.41|15549.29|15469.29|15549.88|15469.88|15549.08|15469.08|8
1727312370000|2024-09-26 00:59:30|15548.46|15468.46|15548.02|15468.02|15548.87|15468.87|15548.02|15468.02|8
1727312380000|2024-09-26 00:59:40|15548.26|15468.26|15547.89|15467.89|15548.55|15468.55|15547.89|15467.89|10
1727312390000|2024-09-26 00:59:50|15547.88|15467.88|15548.6|15468.6|15548.73|15468.73|15547.88|15467.88|9
1727312400000|2024-09-26 01:00:00|15548.55|15468.55|15549.11|15469.11|15549.25|15469.25|15547.68|15467.68|10
1727312410000|2024-09-26 01:00:10|15548.14|15468.14|15547.81|15467.81|15548.37|15468.37|15547.43|15467.43|9
1727312420000|2024-09-26 01:00:20|15547.76|15467.76|15551.57|15471.57|15551.59|15471.59|15547.19|15467.19|10
1727312430000|2024-09-26 01:00:30|15550.96|15470.96|15549.84|15469.84|15550.96|15470.96|15549.82|15469.82|10
1727312440000|2024-09-26 01:00:40|15549.85|15469.85|15549.03|15469.03|15550.4|15470.4|15549.03|15469.03|9
1727312450000|2024-09-26 01:00:50|15548.98|15468.98|15547.66|15467.66|15549.02|15469.02|15547.65|15467.65|10
1727312460000|2024-09-26 01:01:00|15547.65|15467.65|15547.97|15467.97|15547.97|15467.97|15546.03|15466.03|8
1727312470000|2024-09-26 01:01:10|15547.99|15467.99|15546.98|15466.98|15548.35|15468.35|15546.98|15466.98|10
1727312480000|2024-09-26 01:01:20|15546.96|15466.96|15547.35|15467.35|15547.5|15467.5|15546.19|15466.19|10
1727312490000|2024-09-26 01:01:30|15547.61|15467.61|15548.39|15468.39|15548.65|15468.65|15547.47|15467.47|10
1727312500000|2024-09-26 01:01:40|15548.37|15468.37|15544.92|15464.92|15548.37|15468.37|15544.92|15464.92|10
1727312510000|2024-09-26 01:01:50|15544.83|15464.83|15546.21|15466.21|15546.79|15466.79|15544.83|15464.83|10
1727312520000|2024-09-26 01:02:00|15545.83|15465.83|15546|15466|15546.77|15466.77|15545.83|15465.83|9
1727312530000|2024-09-26 01:02:10|15545.9|15465.9|15547.03|15467.03|15547.35|15467.35|15545.9|15465.9|9
1727312540000|2024-09-26 01:02:20|15546.25|15466.25|15546.68|15466.68|15547.06|15467.06|15546.25|15466.25|8
1727312550000|2024-09-26 01:02:30|15544.58|15464.58|15543.36|15463.36|15544.58|15464.58|15543.36|15463.36|9
1727312560000|2024-09-26 01:02:40|15543.25|15463.25|15542.48|15462.48|15543.25|15463.25|15542.1|15462.1|10
1727312570000|2024-09-26 01:02:50|15542.29|15462.29|15541.73|15461.73|15542.29|15462.29|15541.28|15461.28|8
1727312580000|2024-09-26 01:03:00|15541.79|15461.79|15541.33|15461.33|15541.91|15461.91|15541.33|15461.33|8
1727312590000|2024-09-26 01:03:10|15538.46|15458.46|15535.51|15455.51|15538.5|15458.5|15535.5|15455.5|10
1727312600000|2024-09-26 01:03:20|15535.49|15455.49|15537.6|15457.6|15537.82|15457.82|15535.49|15455.49|10
1727312610000|2024-09-26 01:03:30|15539.41|15459.41|15538.05|15458.05|15539.6|15459.6|15537.76|15457.76|10
1727312620000|2024-09-26 01:03:40|15538.03|15458.03|15537.65|15457.65|15538.03|15458.03|15537.32|15457.32|8
1727312630000|2024-09-26 01:03:50|15537.59|15457.59|15537.37|15457.37|15538.67|15458.67|15537.37|15457.37|10
1727312640000|2024-09-26 01:04:00|15536.86|15456.86|15537.46|15457.46|15537.57|15457.57|15536.86|15456.86|9
1727312650000|2024-09-26 01:04:10|15538.01|15458.01|15537.62|15457.62|15538.15|15458.15|15537.5|15457.5|8
1727312660000|2024-09-26 01:04:20|15537.76|15457.76|15537.57|15457.57|15537.96|15457.96|15536.97|15456.97|9
1727312670000|2024-09-26 01:04:30|15536.93|15456.93|15536.82|15456.82|15537.41|15457.41|15536.82|15456.82|10
1727312680000|2024-09-26 01:04:40|15536.83|15456.83|15537.51|15457.51|15537.51|15457.51|15536.8|15456.8|8
1727312690000|2024-09-26 01:04:50|15537.48|15457.48|15537.48|15457.48|15537.52|15457.52|15537.36|15457.36|9
1727312700000|2024-09-26 01:05:00|15537.46|15457.46|15536.75|15456.75|15537.46|15457.46|15536.63|15456.63|10
1727312710000|2024-09-26 01:05:10|15536.3|15456.3|15535.98|15455.98|15537.12|15457.12|15535.98|15455.98|9
1727312720000|2024-09-26 01:05:20|15536.01|15456.01|15534.56|15454.56|15536.16|15456.16|15534.56|15454.56|10
1727312730000|2024-09-26 01:05:30|15532.44|15452.44|15532.35|15452.35|15532.72|15452.72|15531.77|15451.77|9
1727312740000|2024-09-26 01:05:40|15532.34|15452.34|15532.44|15452.44|15532.44|15452.44|15531.66|15451.66|10
1727312750000|2024-09-26 01:05:50|15532.43|15452.43|15531.11|15451.11|15532.43|15452.43|15530.7|15450.7|10
1727312760000|2024-09-26 01:06:00|15531.55|15451.55|15532.31|15452.31|15532.31|15452.31|15531.46|15451.46|9
1727312770000|2024-09-26 01:06:10|15532.69|15452.69|15534.24|15454.24|15534.77|15454.77|15532.14|15452.14|9
1727312780000|2024-09-26 01:06:20|15534.2|15454.2|15535.3|15455.3|15535.69|15455.69|15534.2|15454.2|9
1727312790000|2024-09-26 01:06:30|15535.95|15455.95|15535.51|15455.51|15536.06|15456.06|15535.26|15455.26|10
1727312800000|2024-09-26 01:06:40|15535.91|15455.91|15531.77|15451.77|15535.91|15455.91|15531.77|15451.77|9
1727312810000|2024-09-26 01:06:50|15531.65|15451.65|15530.82|15450.82|15531.65|15451.65|15530.82|15450.82|8
1727312820000|2024-09-26 01:07:00|15530.79|15450.79|15529.39|15449.39|15530.79|15450.79|15529.23|15449.23|8
1727312830000|2024-09-26 01:07:10|15529.07|15449.07|15528.72|15448.72|15529.68|15449.68|15528.72|15448.72|10
1727312840000|2024-09-26 01:07:20|15528.71|15448.71|15528.93|15448.93|15529.75|15449.75|15528.6|15448.6|9
1727312850000|2024-09-26 01:07:30|15528.74|15448.74|15528.32|15448.32|15528.74|15448.74|15527.78|15447.78|10
1727312860000|2024-09-26 01:07:40|15528.33|15448.33|15530.88|15450.88|15531.68|15451.68|15528.33|15448.33|9
1727312870000|2024-09-26 01:07:50|15531.11|15451.11|15531.25|15451.25|15531.63|15451.63|15531.06|15451.06|10
1727312880000|2024-09-26 01:08:00|15531.65|15451.65|15530.35|15450.35|15532.1|15452.1|15530.35|15450.35|10
1727312890000|2024-09-26 01:08:10|15529.59|15449.59|15529.57|15449.57|15529.62|15449.62|15528.71|15448.71|9
1727312900000|2024-09-26 01:08:20|15529.59|15449.59|15528.33|15448.33|15529.6|15449.6|15528.33|15448.33|9
1727312910000|2024-09-26 01:08:30|15528.2|15448.2|15527.69|15447.69|15528.71|15448.71|15527.69|15447.69|10
1727312920000|2024-09-26 01:08:40|15527.68|15447.68|15529.55|15449.55|15529.55|15449.55|15527.67|15447.67|8
1727312930000|2024-09-26 01:08:50|15529.56|15449.56|15524.9|15444.9|15529.56|15449.56|15524.9|15444.9|10
1727312940000|2024-09-26 01:09:00|15525.56|15445.56|15524.57|15444.57|15526.55|15446.55|15524.57|15444.57|10
1727312950000|2024-09-26 01:09:10|15524.47|15444.47|15522.64|15442.64|15524.47|15444.47|15522.64|15442.64|10
1727312960000|2024-09-26 01:09:20|15522.38|15442.38|15520.01|15440.01|15522.38|15442.38|15518.94|15438.94|9
1727312970000|2024-09-26 01:09:30|15519.6|15439.6|15518.69|15438.69|15520.72|15440.72|15518.69|15438.69|10
1727312980000|2024-09-26 01:09:40|15518.16|15438.16|15519.53|15439.53|15520.03|15440.03|15518.09|15438.09|10
1727312990000|2024-09-26 01:09:50|15519.76|15439.76|15521.02|15441.02|15521.02|15441.02|15519.76|15439.76|7
1727313000000|2024-09-26 01:10:00|15520.81|15440.81|15525.29|15445.29|15525.29|15445.29|15520.81|15440.81|10
1727313010000|2024-09-26 01:10:10|15527.49|15447.49|15532.94|15452.94|15532.97|15452.97|15527.49|15447.49|10
1727313020000|2024-09-26 01:10:20|15532.76|15452.76|15540.69|15460.69|15540.69|15460.69|15532.76|15452.76|10
1727313030000|2024-09-26 01:10:30|15543.41|15463.41|15548.2|15468.2|15548.44|15468.44|15543.41|15463.41|10
1727313040000|2024-09-26 01:10:40|15547.98|15467.98|15548.89|15468.89|15549.44|15469.44|15547.98|15467.98|9
1727313050000|2024-09-26 01:10:50|15548.91|15468.91|15549.56|15469.56|15549.56|15469.56|15548.91|15468.91|10
1727313060000|2024-09-26 01:11:00|15551.32|15471.32|15554.17|15474.17|15554.28|15474.28|15551.14|15471.14|10
1727313070000|2024-09-26 01:11:10|15554.32|15474.32|15562.95|15482.95|15562.95|15482.95|15554.32|15474.32|10
1727313080000|2024-09-26 01:11:20|15561.85|15481.85|15565.87|15485.87|15567.14|15487.14|15561.85|15481.85|10
1727313090000|2024-09-26 01:11:30|15567.24|15487.24|15567|15487|15568|15488|15566.43|15486.43|10
1727313100000|2024-09-26 01:11:40|15566.73|15486.73|15566|15486|15567.05|15487.05|15566|15486|10
1727313110000|2024-09-26 01:11:50|15565.93|15485.93|15567.54|15487.54|15567.54|15487.54|15565.88|15485.88|10
1727313120000|2024-09-26 01:12:00|15568.35|15488.35|15569|15489|15569.48|15489.48|15567.88|15487.88|9
1727313130000|2024-09-26 01:12:10|15568.91|15488.91|15568.5|15488.5|15570.3|15490.3|15568.31|15488.31|10
1727313140000|2024-09-26 01:12:20|15568.48|15488.48|15571.95|15491.95|15571.95|15491.95|15568.48|15488.48|10
1727313150000|2024-09-26 01:12:30|15571.79|15491.79|15572.53|15492.53|15572.95|15492.95|15571.53|15491.53|10
1727313160000|2024-09-26 01:12:40|15572.49|15492.49|15571.94|15491.94|15572.49|15492.49|15571.75|15491.75|9
1727313170000|2024-09-26 01:12:50|15572.55|15492.55|15573.28|15493.28|15573.28|15493.28|15572.34|15492.34|9
1727313180000|2024-09-26 01:13:00|15573.6|15493.6|15575.29|15495.29|15575.29|15495.29|15573.6|15493.6|10
1727313190000|2024-09-26 01:13:10|15575.31|15495.31|15573.06|15493.06|15575.31|15495.31|15572.79|15492.79|9
1727313200000|2024-09-26 01:13:20|15573.04|15493.04|15577.85|15497.85|15580.69|15500.69|15573.04|15493.04|10
1727313210000|2024-09-26 01:13:30|15577.82|15497.82|15575.48|15495.48|15578.15|15498.15|15575.48|15495.48|10
1727313220000|2024-09-26 01:13:40|15574.78|15494.78|15573.1|15493.1|15574.78|15494.78|15573.1|15493.1|10
1727313230000|2024-09-26 01:13:50|15573.09|15493.09|15571.58|15491.58|15573.31|15493.31|15571.58|15491.58|10
1727313240000|2024-09-26 01:14:00|15571.12|15491.12|15571.94|15491.94|15571.94|15491.94|15570.11|15490.11|8
1727313250000|2024-09-26 01:14:10|15571.98|15491.98|15570.59|15490.59|15571.98|15491.98|15570.59|15490.59|10
1727313260000|2024-09-26 01:14:20|15570.8|15490.8|15570.75|15490.75|15571.22|15491.22|15570.73|15490.73|10
1727313270000|2024-09-26 01:14:30|15570.78|15490.78|15571.32|15491.32|15571.6|15491.6|15570.49|15490.49|7
1727313280000|2024-09-26 01:14:40|15570.91|15490.91|15569.18|15489.18|15570.92|15490.92|15569.18|15489.18|9
1727313290000|2024-09-26 01:14:50|15565.89|15485.89|15565.92|15485.92|15566.08|15486.08|15565.69|15485.69|10
1727313300000|2024-09-26 01:15:00|15565.44|15485.44|15562.79|15482.79|15565.44|15485.44|15562.79|15482.79|10
1727313310000|2024-09-26 01:15:10|15562.77|15482.77|15563.87|15483.87|15564.59|15484.59|15562.77|15482.77|10
1727313320000|2024-09-26 01:15:20|15563.9|15483.9|15557.77|15477.77|15563.99|15483.99|15557.77|15477.77|10
1727313330000|2024-09-26 01:15:30|15557.12|15477.12|15554.14|15474.14|15557.12|15477.12|15554.14|15474.14|10
1727313340000|2024-09-26 01:15:40|15554.11|15474.11|15554.1|15474.1|15554.39|15474.39|15553.31|15473.31|10
1727313350000|2024-09-26 01:15:50|15554.26|15474.26|15552.35|15472.35|15554.26|15474.26|15552.35|15472.35|10
1727313360000|2024-09-26 01:16:00|15552.54|15472.54|15552.59|15472.59|15552.95|15472.95|15552.54|15472.54|10
1727313370000|2024-09-26 01:16:10|15552.14|15472.14|15554.14|15474.14|15554.14|15474.14|15552.14|15472.14|9
1727313380000|2024-09-26 01:16:20|15553.59|15473.59|15552.39|15472.39|15553.66|15473.66|15551.87|15471.87|10
1727313390000|2024-09-26 01:16:30|15553.22|15473.22|15557.06|15477.06|15557.65|15477.65|15553.22|15473.22|10
1727313400000|2024-09-26 01:16:40|15557.01|15477.01|15558.57|15478.57|15558.57|15478.57|15556.91|15476.91|10
1727313410000|2024-09-26 01:16:50|15558.58|15478.58|15557.83|15477.83|15558.8|15478.8|15557.83|15477.83|9
1727313420000|2024-09-26 01:17:00|15558.11|15478.11|15555.71|15475.71|15558.11|15478.11|15555.71|15475.71|10
1727313430000|2024-09-26 01:17:10|15556.48|15476.48|15553.09|15473.09|15556.51|15476.51|15552.89|15472.89|10
1727313440000|2024-09-26 01:17:20|15552.26|15472.26|15551.11|15471.11|15552.26|15472.26|15550.24|15470.24|10
1727313450000|2024-09-26 01:17:30|15551.09|15471.09|15551.66|15471.66|15551.66|15471.66|15550.1|15470.1|10
1727313460000|2024-09-26 01:17:40|15551.96|15471.96|15553.16|15473.16|15553.16|15473.16|15551.96|15471.96|8
1727313470000|2024-09-26 01:17:50|15553.1|15473.1|15554.18|15474.18|15555.37|15475.37|15553.1|15473.1|10
1727313480000|2024-09-26 01:18:00|15553.47|15473.47|15549.47|15469.47|15553.47|15473.47|15549.47|15469.47|10
1727313490000|2024-09-26 01:18:10|15549.31|15469.31|15550.42|15470.42|15550.42|15470.42|15548.91|15468.91|10
1727313500000|2024-09-26 01:18:20|15551.66|15471.66|15552.03|15472.03|15552.26|15472.26|15551.66|15471.66|10
1727313510000|2024-09-26 01:18:30|15551.57|15471.57|15552.88|15472.88|15553.23|15473.23|15551.12|15471.12|10
1727313520000|2024-09-26 01:18:40|15552.71|15472.71|15554.27|15474.27|15554.27|15474.27|15551.7|15471.7|10
1727313530000|2024-09-26 01:18:50|15554.05|15474.05|15552.69|15472.69|15554.35|15474.35|15552.69|15472.69|9
1727313540000|2024-09-26 01:19:00|15552.07|15472.07|15551.58|15471.58|15552.27|15472.27|15551.58|15471.58|9
1727313550000|2024-09-26 01:19:10|15551.53|15471.53|15547.84|15467.84|15551.53|15471.53|15547.84|15467.84|8
1727313560000|2024-09-26 01:19:20|15547.96|15467.96|15547.9|15467.9|15548.81|15468.81|15547.75|15467.75|10
1727313570000|2024-09-26 01:19:30|15547.82|15467.82|15547.25|15467.25|15548.38|15468.38|15547.25|15467.25|10
1727313580000|2024-09-26 01:19:40|15547.26|15467.26|15547.26|15467.26|15547.33|15467.33|15547.26|15467.26|5
1727313590000|2024-09-26 01:19:50|15547.25|15467.25|15545.91|15465.91|15547.35|15467.35|15545.91|15465.91|10
1727313600000|2024-09-26 01:20:00|15546.24|15466.24|15549.38|15469.38|15549.38|15469.38|15546.24|15466.24|10
1727313610000|2024-09-26 01:20:10|15549.67|15469.67|15551.12|15471.12|15551.12|15471.12|15549.58|15469.58|10
1727313620000|2024-09-26 01:20:20|15551.28|15471.28|15550.94|15470.94|15551.4|15471.4|15550.08|15470.08|10
1727313630000|2024-09-26 01:20:30|15550.89|15470.89|15546.3|15466.3|15550.89|15470.89|15546.06|15466.06|9
1727313640000|2024-09-26 01:20:40|15545.43|15465.43|15545.87|15465.87|15545.99|15465.99|15545.04|15465.04|9
1727313650000|2024-09-26 01:20:50|15545.69|15465.69|15545.46|15465.46|15545.69|15465.69|15545.1|15465.1|10
1727313660000|2024-09-26 01:21:00|15545.34|15465.34|15545.05|15465.05|15546.48|15466.48|15545.05|15465.05|9
1727313670000|2024-09-26 01:21:10|15544.46|15464.46|15537.11|15457.11|15544.46|15464.46|15537.09|15457.09|10
1727313680000|2024-09-26 01:21:20|15536.87|15456.87|15533.78|15453.78|15537.4|15457.4|15533.05|15453.05|9
1727313690000|2024-09-26 01:21:30|15533.67|15453.67|15529.12|15449.12|15533.67|15453.67|15529.12|15449.12|9
1727313700000|2024-09-26 01:21:40|15527.94|15447.94|15528|15448|15528.57|15448.57|15527.94|15447.94|8
1727313710000|2024-09-26 01:21:50|15528.34|15448.34|15525.18|15445.18|15529.01|15449.01|15524.98|15444.98|9
1727313720000|2024-09-26 01:22:00|15525.19|15445.19|15528.49|15448.49|15528.51|15448.51|15525.19|15445.19|10
1727313730000|2024-09-26 01:22:10|15528.37|15448.37|15528.5|15448.5|15528.73|15448.73|15527.67|15447.67|9
1727313740000|2024-09-26 01:22:20|15529.69|15449.69|15533.91|15453.91|15534.03|15454.03|15529.69|15449.69|9
1727313750000|2024-09-26 01:22:30|15534.44|15454.44|15535.38|15455.38|15535.58|15455.58|15534.44|15454.44|10
1727313760000|2024-09-26 01:22:40|15535.28|15455.28|15534.27|15454.27|15535.35|15455.35|15534.27|15454.27|8
1727313770000|2024-09-26 01:22:50|15534.28|15454.28|15534.67|15454.67|15535.31|15455.31|15534.28|15454.28|9
1727313780000|2024-09-26 01:23:00|15534.69|15454.69|15533.54|15453.54|15534.69|15454.69|15533.51|15453.51|7
1727313790000|2024-09-26 01:23:10|15533.53|15453.53|15534.68|15454.68|15535.12|15455.12|15532.54|15452.54|9
1727313800000|2024-09-26 01:23:20|15534.65|15454.65|15534.48|15454.48|15534.95|15454.95|15534.28|15454.28|10
1727313810000|2024-09-26 01:23:30|15534.23|15454.23|15532.85|15452.85|15534.23|15454.23|15532.85|15452.85|10
1727313820000|2024-09-26 01:23:40|15533.68|15453.68|15534.42|15454.42|15534.42|15454.42|15533.68|15453.68|10
1727313830000|2024-09-26 01:23:50|15533.89|15453.89|15534.77|15454.77|15534.77|15454.77|15533.89|15453.89|9
1727313840000|2024-09-26 01:24:00|15534.92|15454.92|15536.29|15456.29|15536.38|15456.38|15534.92|15454.92|10
1727313850000|2024-09-26 01:24:10|15536.98|15456.98|15539.85|15459.85|15539.85|15459.85|15536.98|15456.98|9
1727313860000|2024-09-26 01:24:20|15542.6|15462.6|15544.4|15464.4|15544.4|15464.4|15542.6|15462.6|10
1727313870000|2024-09-26 01:24:30|15544.43|15464.43|15546.71|15466.71|15546.71|15466.71|15544.41|15464.41|10
1727313880000|2024-09-26 01:24:40|15546.89|15466.89|15548.22|15468.22|15548.26|15468.26|15546.89|15466.89|10
1727313890000|2024-09-26 01:24:50|15547.25|15467.25|15548.44|15468.44|15548.46|15468.46|15547.25|15467.25|10
1727313900000|2024-09-26 01:25:00|15548.89|15468.89|15550.81|15470.81|15550.81|15470.81|15548.83|15468.83|10
1727313910000|2024-09-26 01:25:10|15550.84|15470.84|15553.43|15473.43|15554.21|15474.21|15550.66|15470.66|9
1727313920000|2024-09-26 01:25:20|15553.36|15473.36|15552.71|15472.71|15553.52|15473.52|15552.71|15472.71|10
1727313930000|2024-09-26 01:25:30|15552.85|15472.85|15550.84|15470.84|15552.85|15472.85|15550.84|15470.84|10
1727313940000|2024-09-26 01:25:40|15550.09|15470.09|15548.89|15468.89|15550.42|15470.42|15548.89|15468.89|10
1727313950000|2024-09-26 01:25:50|15548.84|15468.84|15545.77|15465.77|15548.84|15468.84|15545.36|15465.36|10
1727313960000|2024-09-26 01:26:00|15545.82|15465.82|15542.54|15462.54|15546.57|15466.57|15542.54|15462.54|10
1727313970000|2024-09-26 01:26:10|15541.84|15461.84|15543.7|15463.7|15543.7|15463.7|15541.76|15461.76|9
1727313980000|2024-09-26 01:26:20|15543.72|15463.72|15545.17|15465.17|15545.17|15465.17|15543.72|15463.72|9
1727313990000|2024-09-26 01:26:30|15545.18|15465.18|15543.93|15463.93|15545.91|15465.91|15543.93|15463.93|10
1727314000000|2024-09-26 01:26:40|15543.39|15463.39|15539.34|15459.34|15543.4|15463.4|15539.34|15459.34|9
1727314010000|2024-09-26 01:26:50|15539.35|15459.35|15539.59|15459.59|15539.59|15459.59|15538.81|15458.81|8
1727314020000|2024-09-26 01:27:00|15539.82|15459.82|15538.82|15458.82|15540.28|15460.28|15538.82|15458.82|8
1727314030000|2024-09-26 01:27:10|15538.13|15458.13|15528.02|15448.02|15539.09|15459.09|15528.02|15448.02|10
1727314040000|2024-09-26 01:27:20|15528.15|15448.15|15526.61|15446.61|15528.15|15448.15|15525.9|15445.9|10
1727314050000|2024-09-26 01:27:30|15526.63|15446.63|15525.86|15445.86|15526.95|15446.95|15525.86|15445.86|6
1727314060000|2024-09-26 01:27:40|15525.82|15445.82|15526.3|15446.3|15526.3|15446.3|15525.82|15445.82|10
1727314070000|2024-09-26 01:27:50|15526.54|15446.54|15526.96|15446.96|15527.7|15447.7|15526.13|15446.13|10
1727314080000|2024-09-26 01:28:00|15526.77|15446.77|15526.33|15446.33|15528.55|15448.55|15526.33|15446.33|8
1727314090000|2024-09-26 01:28:10|15526.39|15446.39|15527.93|15447.93|15527.93|15447.93|15526.39|15446.39|8
1727314100000|2024-09-26 01:28:20|15527.96|15447.96|15530.26|15450.26|15530.39|15450.39|15527.96|15447.96|9
1727314110000|2024-09-26 01:28:30|15530.25|15450.25|15527.22|15447.22|15530.29|15450.29|15527.22|15447.22|10
1727314120000|2024-09-26 01:28:40|15527.31|15447.31|15524.85|15444.85|15527.49|15447.49|15524.85|15444.85|10
1727314130000|2024-09-26 01:28:50|15524.74|15444.74|15525.42|15445.42|15525.76|15445.76|15524.74|15444.74|8
1727314140000|2024-09-26 01:29:00|15525.43|15445.43|15526.17|15446.17|15526.17|15446.17|15525.43|15445.43|5
1727314150000|2024-09-26 01:29:10|15526.28|15446.28|15535.77|15455.77|15535.87|15455.87|15526.28|15446.28|10
1727314160000|2024-09-26 01:29:20|15535.83|15455.83|15538.22|15458.22|15538.26|15458.26|15535.79|15455.79|9
1727314170000|2024-09-26 01:29:30|15537.97|15457.97|15541.05|15461.05|15541.47|15461.47|15537.97|15457.97|8
1727314180000|2024-09-26 01:29:40|15541.03|15461.03|15541.04|15461.04|15541.37|15461.37|15541|15461|9
1727314190000|2024-09-26 01:29:50|15541.03|15461.03|15542.63|15462.63|15542.63|15462.63|15539.97|15459.97|10
1727314200000|2024-09-26 01:30:00|15542.64|15462.64|15548.84|15468.84|15548.84|15468.84|15541.48|15461.48|9
1727314210000|2024-09-26 01:30:10|15549.16|15469.16|15546.6|15466.6|15549.16|15469.16|15546.6|15466.6|9
1727314220000|2024-09-26 01:30:20|15546.4|15466.4|15543.42|15463.42|15546.4|15466.4|15543.42|15463.42|9
1727314230000|2024-09-26 01:30:30|15542.76|15462.76|15540.23|15460.23|15542.76|15462.76|15540.23|15460.23|10
1727314240000|2024-09-26 01:30:40|15540.43|15460.43|15536.55|15456.55|15540.44|15460.44|15536.27|15456.27|9
1727314250000|2024-09-26 01:30:50|15536.43|15456.43|15535.71|15455.71|15536.43|15456.43|15535.71|15455.71|10
1727314260000|2024-09-26 01:31:00|15535.9|15455.9|15536.08|15456.08|15538.01|15458.01|15535.9|15455.9|8
1727314270000|2024-09-26 01:31:10|15535.29|15455.29|15537.73|15457.73|15538.96|15458.96|15535.29|15455.29|10
1727314280000|2024-09-26 01:31:20|15537.8|15457.8|15537.84|15457.84|15537.91|15457.91|15537.8|15457.8|8
1727314290000|2024-09-26 01:31:30|15537.83|15457.83|15537.91|15457.91|15537.98|15457.98|15537.83|15457.83|9
1727314300000|2024-09-26 01:31:40|15536.75|15456.75|15539.05|15459.05|15539.25|15459.25|15536.75|15456.75|9
1727314310000|2024-09-26 01:31:50|15539.04|15459.04|15536.81|15456.81|15539.11|15459.11|15536.81|15456.81|9
1727314320000|2024-09-26 01:32:00|15536.79|15456.79|15534.78|15454.78|15537.29|15457.29|15534.78|15454.78|10
1727314330000|2024-09-26 01:32:10|15533.92|15453.92|15534.69|15454.69|15534.88|15454.88|15533.92|15453.92|10
1727314340000|2024-09-26 01:32:20|15534.79|15454.79|15536|15456|15536.09|15456.09|15534.79|15454.79|9
1727314350000|2024-09-26 01:32:30|15534.7|15454.7|15533.93|15453.93|15535.63|15455.63|15532.92|15452.92|10
1727314360000|2024-09-26 01:32:40|15533.92|15453.92|15533.91|15453.91|15534.48|15454.48|15533.69|15453.69|10
1727314370000|2024-09-26 01:32:50|15533.96|15453.96|15533.5|15453.5|15534.14|15454.14|15533.15|15453.15|10
1727314380000|2024-09-26 01:33:00|15533.56|15453.56|15535.78|15455.78|15535.78|15455.78|15533.56|15453.56|10
1727314390000|2024-09-26 01:33:10|15536.24|15456.24|15537.24|15457.24|15537.24|15457.24|15536.24|15456.24|9
1727314400000|2024-09-26 01:33:20|15536.79|15456.79|15534.83|15454.83|15537.42|15457.42|15534.83|15454.83|10
1727314410000|2024-09-26 01:33:30|15534.17|15454.17|15533.49|15453.49|15534.35|15454.35|15533.49|15453.49|7
1727314420000|2024-09-26 01:33:40|15533.47|15453.47|15533.17|15453.17|15533.47|15453.47|15533.17|15453.17|7
1727314430000|2024-09-26 01:33:50|15533.75|15453.75|15534.47|15454.47|15534.47|15454.47|15533.75|15453.75|5
1727314440000|2024-09-26 01:34:00|15534.67|15454.67|15535.23|15455.23|15535.33|15455.33|15534.67|15454.67|9
1727314450000|2024-09-26 01:34:10|15535.28|15455.28|15534.28|15454.28|15535.29|15455.29|15534.21|15454.21|9
1727314460000|2024-09-26 01:34:20|15534.27|15454.27|15534.17|15454.17|15534.64|15454.64|15533.37|15453.37|10
1727314470000|2024-09-26 01:34:30|15534.13|15454.13|15532.68|15452.68|15534.13|15454.13|15532.68|15452.68|10
1727314480000|2024-09-26 01:34:40|15532.59|15452.59|15533.1|15453.1|15533.18|15453.18|15531.91|15451.91|10
1727314490000|2024-09-26 01:34:50|15532.96|15452.96|15532.75|15452.75|15532.96|15452.96|15532.49|15452.49|7
1727314500000|2024-09-26 01:35:00|15532.77|15452.77|15532.43|15452.43|15533.13|15453.13|15532.43|15452.43|10
1727314510000|2024-09-26 01:35:10|15532.47|15452.47|15532.37|15452.37|15532.47|15452.47|15531.33|15451.33|9
1727314520000|2024-09-26 01:35:20|15532.4|15452.4|15532.1|15452.1|15534.14|15454.14|15532.08|15452.08|10
1727314530000|2024-09-26 01:35:30|15532.12|15452.12|15529.6|15449.6|15532.12|15452.12|15529.55|15449.55|9
1727314540000|2024-09-26 01:35:40|15530.12|15450.12|15529.4|15449.4|15530.12|15450.12|15529.4|15449.4|9
1727314550000|2024-09-26 01:35:50|15528.62|15448.62|15528.17|15448.17|15528.88|15448.88|15528.15|15448.15|10
1727314560000|2024-09-26 01:36:00|15527.73|15447.73|15526.52|15446.52|15527.83|15447.83|15526.22|15446.22|9
1727314570000|2024-09-26 01:36:10|15526.68|15446.68|15524.78|15444.78|15526.98|15446.98|15524.78|15444.78|10
1727314580000|2024-09-26 01:36:20|15524.61|15444.61|15524.28|15444.28|15524.73|15444.73|15524.28|15444.28|10
1727314590000|2024-09-26 01:36:30|15524.03|15444.03|15516.78|15436.78|15524.03|15444.03|15516.78|15436.78|9
1727314600000|2024-09-26 01:36:40|15516.21|15436.21|15514.09|15434.09|15516.5|15436.5|15514.07|15434.07|10
1727314610000|2024-09-26 01:36:50|15513.97|15433.97|15511.22|15431.22|15514.26|15434.26|15510.48|15430.48|10
1727314620000|2024-09-26 01:37:00|15511.25|15431.25|15510.48|15430.48|15511.38|15431.38|15510.06|15430.06|10
1727314630000|2024-09-26 01:37:10|15510.65|15430.65|15509.6|15429.6|15511.24|15431.24|15507.9|15427.9|10
1727314640000|2024-09-26 01:37:20|15509.68|15429.68|15509.26|15429.26|15510.59|15430.59|15508.57|15428.57|10
1727314650000|2024-09-26 01:37:30|15509.61|15429.61|15508.81|15428.81|15509.61|15429.61|15507.62|15427.62|10
1727314660000|2024-09-26 01:37:40|15508.83|15428.83|15508.14|15428.14|15509.66|15429.66|15508.14|15428.14|9
1727314670000|2024-09-26 01:37:50|15508.16|15428.16|15504.41|15424.41|15508.16|15428.16|15504.41|15424.41|9
1727314680000|2024-09-26 01:38:00|15502.46|15422.46|15501.82|15421.82|15502.46|15422.46|15500.13|15420.13|10
1727314690000|2024-09-26 01:38:10|15501.28|15421.28|15500.41|15420.41|15502.97|15422.97|15500.41|15420.41|10
1727314700000|2024-09-26 01:38:20|15500.24|15420.24|15499.5|15419.5|15501.02|15421.02|15499.5|15419.5|10
1727314710000|2024-09-26 01:38:30|15499.24|15419.24|15499.47|15419.47|15499.7|15419.7|15498.56|15418.56|10
1727314720000|2024-09-26 01:38:40|15500.34|15420.34|15497.81|15417.81|15500.34|15420.34|15497.81|15417.81|10
1727314730000|2024-09-26 01:38:50|15497.71|15417.71|15497.77|15417.77|15498.63|15418.63|15497.71|15417.71|10
1727314740000|2024-09-26 01:39:00|15498.41|15418.41|15499.02|15419.02|15499.61|15419.61|15498.41|15418.41|10
1727314750000|2024-09-26 01:39:10|15499.04|15419.04|15501.47|15421.47|15501.68|15421.68|15499.04|15419.04|10
1727314760000|2024-09-26 01:39:20|15502.29|15422.29|15506.9|15426.9|15506.9|15426.9|15502.29|15422.29|10
1727314770000|2024-09-26 01:39:30|15507.76|15427.76|15510.48|15430.48|15510.76|15430.76|15507.76|15427.76|10
1727314780000|2024-09-26 01:39:40|15510.19|15430.19|15511.1|15431.1|15512.18|15432.18|15510.19|15430.19|10
1727314790000|2024-09-26 01:39:50|15511|15431|15510.22|15430.22|15511.54|15431.54|15510.22|15430.22|9
1727314800000|2024-09-26 01:40:00|15509.32|15429.32|15510.43|15430.43|15510.71|15430.71|15509.07|15429.07|10
1727314810000|2024-09-26 01:40:10|15510.94|15430.94|15513.61|15433.61|15513.75|15433.75|15510.94|15430.94|10
1727314820000|2024-09-26 01:40:20|15513.77|15433.77|15516.65|15436.65|15516.65|15436.65|15513.22|15433.22|10
1727314830000|2024-09-26 01:40:30|15516.76|15436.76|15522.07|15442.07|15522.07|15442.07|15516.76|15436.76|10
1727314840000|2024-09-26 01:40:40|15523.11|15443.11|15524.39|15444.39|15525.09|15445.09|15523.11|15443.11|10
1727314850000|2024-09-26 01:40:50|15524.33|15444.33|15530.8|15450.8|15531.81|15451.81|15524.33|15444.33|9
1727314860000|2024-09-26 01:41:00|15530.25|15450.25|15532.18|15452.18|15532.18|15452.18|15530.25|15450.25|9
1727314870000|2024-09-26 01:41:10|15531.78|15451.78|15530.22|15450.22|15532.59|15452.59|15530.22|15450.22|9
1727314880000|2024-09-26 01:41:20|15530.28|15450.28|15532.73|15452.73|15532.73|15452.73|15530.28|15450.28|9
1727314890000|2024-09-26 01:41:30|15532.52|15452.52|15530.79|15450.79|15532.67|15452.67|15529.21|15449.21|9
1727314900000|2024-09-26 01:41:40|15531.38|15451.38|15542.86|15462.86|15542.86|15462.86|15531.19|15451.19|10
1727314910000|2024-09-26 01:41:50|15543.93|15463.93|15544.4|15464.4|15545.1|15465.1|15543.56|15463.56|10
1727314920000|2024-09-26 01:42:00|15544.43|15464.43|15545.89|15465.89|15545.89|15465.89|15543.72|15463.72|10
1727314930000|2024-09-26 01:42:10|15547.57|15467.57|15553.78|15473.78|15553.78|15473.78|15546.93|15466.93|10
1727314940000|2024-09-26 01:42:20|15553.8|15473.8|15558.23|15478.23|15558.23|15478.23|15553.29|15473.29|9
1727314950000|2024-09-26 01:42:30|15559.06|15479.06|15557.79|15477.79|15559.06|15479.06|15556.85|15476.85|9
1727314960000|2024-09-26 01:42:40|15557.48|15477.48|15556.33|15476.33|15557.48|15477.48|15556.31|15476.31|10
1727314970000|2024-09-26 01:42:50|15556.37|15476.37|15554.84|15474.84|15557.24|15477.24|15554.84|15474.84|10
1727314980000|2024-09-26 01:43:00|15554.72|15474.72|15550.03|15470.03|15554.72|15474.72|15550.03|15470.03|9
1727314990000|2024-09-26 01:43:10|15549.51|15469.51|15550.57|15470.57|15550.7|15470.7|15549.51|15469.51|9
1727315000000|2024-09-26 01:43:20|15550.61|15470.61|15549.29|15469.29|15550.93|15470.93|15549.29|15469.29|8
1727315010000|2024-09-26 01:43:30|15549.26|15469.26|15549.77|15469.77|15550.17|15470.17|15549.22|15469.22|10
1727315020000|2024-09-26 01:43:40|15549.8|15469.8|15550.39|15470.39|15550.39|15470.39|15549.11|15469.11|9
1727315030000|2024-09-26 01:43:50|15550.24|15470.24|15550.51|15470.51|15550.75|15470.75|15549.67|15469.67|10
1727315040000|2024-09-26 01:44:00|15550.79|15470.79|15551.95|15471.95|15551.95|15471.95|15550.79|15470.79|10
1727315050000|2024-09-26 01:44:10|15552|15472|15555.61|15475.61|15555.65|15475.65|15552|15472|10
1727315060000|2024-09-26 01:44:20|15555.75|15475.75|15557.08|15477.08|15557.08|15477.08|15555.75|15475.75|9
1727315070000|2024-09-26 01:44:30|15556.87|15476.87|15555.41|15475.41|15556.87|15476.87|15555.41|15475.41|9
1727315080000|2024-09-26 01:44:40|15555.46|15475.46|15555.67|15475.67|15555.83|15475.83|15555.28|15475.28|7
1727315090000|2024-09-26 01:44:50|15556.02|15476.02|15558.85|15478.85|15559.35|15479.35|15556.02|15476.02|9
1727315100000|2024-09-26 01:45:00|15557.99|15477.99|15557.79|15477.79|15558.72|15478.72|15557.43|15477.43|8
1727315110000|2024-09-26 01:45:10|15558.43|15478.43|15562.76|15482.76|15562.77|15482.77|15558.43|15478.43|8
1727315120000|2024-09-26 01:45:20|15562.97|15482.97|15565.59|15485.59|15567.26|15487.26|15562.97|15482.97|10
1727315130000|2024-09-26 01:45:30|15565.13|15485.13|15564.76|15484.76|15565.2|15485.2|15564.55|15484.55|7
1727315140000|2024-09-26 01:45:40|15564.94|15484.94|15565.06|15485.06|15565.73|15485.73|15564.94|15484.94|9
1727315150000|2024-09-26 01:45:50|15565.08|15485.08|15565.52|15485.52|15565.54|15485.54|15564.69|15484.69|9
1727315160000|2024-09-26 01:46:00|15565.34|15485.34|15565.6|15485.6|15566.89|15486.89|15564.55|15484.55|10
1727315170000|2024-09-26 01:46:10|15566.45|15486.45|15564.86|15484.86|15566.75|15486.75|15564.86|15484.86|10
1727315180000|2024-09-26 01:46:20|15565.72|15485.72|15566.66|15486.66|15566.66|15486.66|15565.65|15485.65|9
1727315190000|2024-09-26 01:46:30|15566.67|15486.67|15565.72|15485.72|15566.69|15486.69|15565.72|15485.72|8
1727315200000|2024-09-26 01:46:40|15564.63|15484.63|15564.04|15484.04|15564.63|15484.63|15563.09|15483.09|9
1727315210000|2024-09-26 01:46:50|15564.03|15484.03|15564.9|15484.9|15564.92|15484.92|15563.57|15483.57|10
1727315220000|2024-09-26 01:47:00|15564.96|15484.96|15564.22|15484.22|15564.96|15484.96|15564.19|15484.19|7
1727315230000|2024-09-26 01:47:10|15564.3|15484.3|15565.25|15485.25|15565.78|15485.78|15563.9|15483.9|10
1727315240000|2024-09-26 01:47:20|15564.66|15484.66|15568.45|15488.45|15568.47|15488.47|15564.66|15484.66|8
1727315250000|2024-09-26 01:47:30|15568.46|15488.46|15568.85|15488.85|15568.85|15488.85|15568.25|15488.25|9
1727315260000|2024-09-26 01:47:40|15569.38|15489.38|15572.56|15492.56|15572.56|15492.56|15569.38|15489.38|10
1727315270000|2024-09-26 01:47:50|15572.62|15492.62|15574.06|15494.06|15574.06|15494.06|15572.62|15492.62|10
1727315280000|2024-09-26 01:48:00|15574.62|15494.62|15575.85|15495.85|15576.37|15496.37|15574.62|15494.62|10
1727315290000|2024-09-26 01:48:10|15576.33|15496.33|15576.81|15496.81|15578.32|15498.32|15576.2|15496.2|10
1727315300000|2024-09-26 01:48:20|15576.39|15496.39|15574.41|15494.41|15576.43|15496.43|15574.36|15494.36|9
1727315310000|2024-09-26 01:48:30|15574.48|15494.48|15574.21|15494.21|15574.96|15494.96|15574.21|15494.21|10
1727315320000|2024-09-26 01:48:40|15573.96|15493.96|15571.55|15491.55|15573.96|15493.96|15571.55|15491.55|8
1727315330000|2024-09-26 01:48:50|15571.52|15491.52|15572.42|15492.42|15572.62|15492.62|15571.4|15491.4|9
1727315340000|2024-09-26 01:49:00|15572.86|15492.86|15571.98|15491.98|15572.86|15492.86|15571.58|15491.58|10
1727315350000|2024-09-26 01:49:10|15573.03|15493.03|15572.21|15492.21|15573.23|15493.23|15572.21|15492.21|6
1727315360000|2024-09-26 01:49:20|15571.74|15491.74|15572.63|15492.63|15573|15493|15571.74|15491.74|8
1727315370000|2024-09-26 01:49:30|15572.3|15492.3|15572.92|15492.92|15572.99|15492.99|15571.71|15491.71|10
1727315380000|2024-09-26 01:49:40|15572.91|15492.91|15572.83|15492.83|15572.91|15492.91|15571.76|15491.76|7
1727315390000|2024-09-26 01:49:50|15574.1|15494.1|15574.58|15494.58|15574.58|15494.58|15573.65|15493.65|10
1727315400000|2024-09-26 01:50:00|15574.44|15494.44|15576.07|15496.07|15576.07|15496.07|15574.44|15494.44|10
1727315410000|2024-09-26 01:50:10|15576.17|15496.17|15578.38|15498.38|15578.73|15498.73|15576.17|15496.17|8
1727315420000|2024-09-26 01:50:20|15578.44|15498.44|15585.66|15505.66|15586.03|15506.03|15577.92|15497.92|10
1727315430000|2024-09-26 01:50:30|15586.73|15506.73|15585.47|15505.47|15587.04|15507.04|15585.47|15505.47|10
1727315440000|2024-09-26 01:50:40|15585.08|15505.08|15584.11|15504.11|15585.08|15505.08|15582.68|15502.68|9
1727315450000|2024-09-26 01:50:50|15583.84|15503.84|15585.8|15505.8|15586.16|15506.16|15583.69|15503.69|9
1727315460000|2024-09-26 01:51:00|15592.67|15512.67|15592.45|15512.45|15592.67|15512.67|15591.89|15511.89|10
1727315470000|2024-09-26 01:51:10|15592.42|15512.42|15590.97|15510.97|15592.42|15512.42|15590.97|15510.97|10
1727315480000|2024-09-26 01:51:20|15591.2|15511.2|15593.16|15513.16|15594.25|15514.25|15591.02|15511.02|10
1727315490000|2024-09-26 01:51:30|15593.3|15513.3|15592.25|15512.25|15593.42|15513.42|15592.25|15512.25|10
1727315500000|2024-09-26 01:51:40|15592.02|15512.02|15591.49|15511.49|15592.2|15512.2|15591.49|15511.49|9
1727315510000|2024-09-26 01:51:50|15591.58|15511.58|15591.47|15511.47|15592.53|15512.53|15591.47|15511.47|10
1727315520000|2024-09-26 01:52:00|15591.45|15511.45|15594.42|15514.42|15594.42|15514.42|15590.56|15510.56|10
1727315530000|2024-09-26 01:52:10|15594.36|15514.36|15594.57|15514.57|15594.57|15514.57|15593.47|15513.47|8
1727315540000|2024-09-26 01:52:20|15594.66|15514.66|15596.08|15516.08|15596.08|15516.08|15594.38|15514.38|10
1727315550000|2024-09-26 01:52:30|15596.36|15516.36|15598.03|15518.03|15598.46|15518.46|15596.36|15516.36|10
1727315560000|2024-09-26 01:52:40|15598.25|15518.25|15598.2|15518.2|15598.27|15518.27|15597.69|15517.69|7
1727315570000|2024-09-26 01:52:50|15598.45|15518.45|15597.78|15517.78|15598.45|15518.45|15597.6|15517.6|9
1727315580000|2024-09-26 01:53:00|15597.46|15517.46|15597.94|15517.94|15598.11|15518.11|15597.45|15517.45|10
1727315590000|2024-09-26 01:53:10|15597.85|15517.85|15597.52|15517.52|15597.85|15517.85|15597.4|15517.4|10
1727315600000|2024-09-26 01:53:20|15597.55|15517.55|15599.65|15519.65|15599.65|15519.65|15597.55|15517.55|10
1727315610000|2024-09-26 01:53:30|15599.09|15519.09|15597.98|15517.98|15599.09|15519.09|15597.98|15517.98|10
1727315620000|2024-09-26 01:53:40|15597.96|15517.96|15597.44|15517.44|15597.96|15517.96|15597.41|15517.41|10
1727315630000|2024-09-26 01:53:50|15597.46|15517.46|15598.83|15518.83|15599.74|15519.74|15597.46|15517.46|10
1727315640000|2024-09-26 01:54:00|15599|15519|15602.04|15522.04|15602.04|15522.04|15598.54|15518.54|9
1727315650000|2024-09-26 01:54:10|15601.85|15521.85|15600.81|15520.81|15602.15|15522.15|15600.81|15520.81|9
1727315660000|2024-09-26 01:54:20|15600.82|15520.82|15600.81|15520.81|15601.23|15521.23|15600.8|15520.8|8
1727315670000|2024-09-26 01:54:30|15600.78|15520.78|15600.45|15520.45|15600.78|15520.78|15600.32|15520.32|7
1727315680000|2024-09-26 01:54:40|15600.28|15520.28|15600.13|15520.13|15600.44|15520.44|15600.12|15520.12|5
1727315690000|2024-09-26 01:54:50|15600.11|15520.11|15599.46|15519.46|15600.11|15520.11|15599.14|15519.14|6
1727315700000|2024-09-26 01:55:00|15599.44|15519.44|15598.85|15518.85|15599.44|15519.44|15598.85|15518.85|7
1727315710000|2024-09-26 01:55:10|15599.18|15519.18|15600.05|15520.05|15601.02|15521.02|15599.17|15519.17|9
1727315720000|2024-09-26 01:55:20|15599.97|15519.97|15600.84|15520.84|15600.87|15520.87|15599.91|15519.91|9
1727315730000|2024-09-26 01:55:30|15601.1|15521.1|15601.62|15521.62|15601.62|15521.62|15601.1|15521.1|9
1727315740000|2024-09-26 01:55:40|15601.61|15521.61|15603.15|15523.15|15603.42|15523.42|15601.61|15521.61|8
1727315750000|2024-09-26 01:55:50|15603.21|15523.21|15610.93|15530.93|15610.93|15530.93|15603.21|15523.21|10
1727315760000|2024-09-26 01:56:00|15610.49|15530.49|15610.58|15530.58|15610.65|15530.65|15609.99|15529.99|9
1727315770000|2024-09-26 01:56:10|15610.61|15530.61|15610.48|15530.48|15610.61|15530.61|15609.71|15529.71|9
1727315780000|2024-09-26 01:56:20|15610.49|15530.49|15610.98|15530.98|15611.52|15531.52|15610.49|15530.49|10
1727315790000|2024-09-26 01:56:30|15611.32|15531.32|15611.01|15531.01|15612.21|15532.21|15611.01|15531.01|9
1727315800000|2024-09-26 01:56:40|15610.99|15530.99|15610.71|15530.71|15611.06|15531.06|15610.7|15530.7|9
1727315810000|2024-09-26 01:56:50|15610.69|15530.69|15608.95|15528.95|15610.69|15530.69|15608.82|15528.82|8
1727315820000|2024-09-26 01:57:00|15609|15529|15611.07|15531.07|15611.24|15531.24|15609|15529|9
1727315830000|2024-09-26 01:57:10|15610.74|15530.74|15610.82|15530.82|15610.94|15530.94|15610.74|15530.74|7
1727315840000|2024-09-26 01:57:20|15610.85|15530.85|15610.86|15530.86|15610.98|15530.98|15610.49|15530.49|10
1727315850000|2024-09-26 01:57:30|15610.54|15530.54|15610.18|15530.18|15610.56|15530.56|15610.18|15530.18|7
1727315860000|2024-09-26 01:57:40|15610.32|15530.32|15610.32|15530.32|15610.6|15530.6|15610.28|15530.28|7
1727315870000|2024-09-26 01:57:50|15610.47|15530.47|15610.54|15530.54|15610.62|15530.62|15610.26|15530.26|6
1727315880000|2024-09-26 01:58:00|15610.75|15530.75|15610|15530|15610.81|15530.81|15609.96|15529.96|7
1727315890000|2024-09-26 01:58:10|15609.97|15529.97|15610.17|15530.17|15610.54|15530.54|15609.97|15529.97|9
1727315900000|2024-09-26 01:58:20|15610.16|15530.16|15610.31|15530.31|15610.31|15530.31|15610.11|15530.11|8
1727315910000|2024-09-26 01:58:30|15610.27|15530.27|15610.33|15530.33|15611.12|15531.12|15610.11|15530.11|9
1727315920000|2024-09-26 01:58:40|15610.35|15530.35|15610.08|15530.08|15610.35|15530.35|15609.48|15529.48|8
1727315930000|2024-09-26 01:58:50|15610.06|15530.06|15610.95|15530.95|15610.95|15530.95|15610.06|15530.06|9
1727315940000|2024-09-26 01:59:00|15610.46|15530.46|15611.04|15531.04|15611.04|15531.04|15610.42|15530.42|8
1727315950000|2024-09-26 01:59:10|15611.01|15531.01|15610.9|15530.9|15611.01|15531.01|15610.7|15530.7|9
1727315960000|2024-09-26 01:59:20|15610.74|15530.74|15611.79|15531.79|15611.84|15531.84|15610.74|15530.74|9
1727315970000|2024-09-26 01:59:30|15611.48|15531.48|15611.61|15531.61|15611.75|15531.75|15611.4|15531.4|8
1727315980000|2024-09-26 01:59:40|15611.85|15531.85|15613.2|15533.2|15613.34|15533.34|15611.85|15531.85|10
1727315990000|2024-09-26 01:59:50|15613.26|15533.26|15613.5|15533.5|15613.5|15533.5|15613.24|15533.24|8
1727316000000|2024-09-26 02:00:00|15613.53|15533.53|15613.56|15533.56|15613.99|15533.99|15613.52|15533.52|9
1727316010000|2024-09-26 02:00:10|15613.61|15533.61|15613.64|15533.64|15613.77|15533.77|15612.84|15532.84|8
1727316020000|2024-09-26 02:00:20|15614.27|15534.27|15615.4|15535.4|15615.67|15535.67|15613.6|15533.6|10
1727316030000|2024-09-26 02:00:30|15615.38|15535.38|15614.17|15534.17|15615.38|15535.38|15614.07|15534.07|10
1727316040000|2024-09-26 02:00:40|15613.24|15533.24|15614.46|15534.46|15614.5|15534.5|15613.24|15533.24|9
1727316050000|2024-09-26 02:00:50|15614.54|15534.54|15616.6|15536.6|15616.6|15536.6|15613.68|15533.68|9
1727316060000|2024-09-26 02:01:00|15616.51|15536.51|15617.88|15537.88|15618.41|15538.41|15616.32|15536.32|10
1727316070000|2024-09-26 02:01:10|15618.39|15538.39|15619.29|15539.29|15619.29|15539.29|15617.95|15537.95|10
1727316080000|2024-09-26 02:01:20|15619.35|15539.35|15618.94|15538.94|15620.33|15540.33|15617.81|15537.81|9
1727316090000|2024-09-26 02:01:30|15619.9|15539.9|15618.09|15538.09|15619.9|15539.9|15618.09|15538.09|9
1727316100000|2024-09-26 02:01:40|15617.71|15537.71|15617.55|15537.55|15618.35|15538.35|15617.31|15537.31|10
1727316110000|2024-09-26 02:01:50|15618.16|15538.16|15619.35|15539.35|15619.35|15539.35|15618.16|15538.16|9
1727316120000|2024-09-26 02:02:00|15620.24|15540.24|15624.21|15544.21|15625.17|15545.17|15620.24|15540.24|10
1727316130000|2024-09-26 02:02:10|15624.56|15544.56|15630.51|15550.51|15630.51|15550.51|15624.56|15544.56|10
1727316140000|2024-09-26 02:02:20|15630.31|15550.31|15632.03|15552.03|15632.03|15552.03|15630.31|15550.31|9
1727316150000|2024-09-26 02:02:30|15631.71|15551.71|15629.76|15549.76|15631.8|15551.8|15629.76|15549.76|9
1727316160000|2024-09-26 02:02:40|15629.75|15549.75|15629.61|15549.61|15629.76|15549.76|15629.27|15549.27|8
1727316170000|2024-09-26 02:02:50|15629.62|15549.62|15630.59|15550.59|15630.59|15550.59|15629.62|15549.62|8
1727316180000|2024-09-26 02:03:00|15630.6|15550.6|15631.62|15551.62|15631.64|15551.64|15629.84|15549.84|10
1727316190000|2024-09-26 02:03:10|15631.55|15551.55|15633.95|15553.95|15633.95|15553.95|15631.55|15551.55|9
1727316200000|2024-09-26 02:03:20|15634.27|15554.27|15635.25|15555.25|15635.25|15555.25|15634.27|15554.27|8
1727316210000|2024-09-26 02:03:30|15635.21|15555.21|15633.66|15553.66|15635.21|15555.21|15633.66|15553.66|10
1727316220000|2024-09-26 02:03:40|15633.07|15553.07|15627.83|15547.83|15633.07|15553.07|15627.83|15547.83|10
1727316230000|2024-09-26 02:03:50|15627.8|15547.8|15627.98|15547.98|15628.37|15548.37|15626.95|15546.95|10
1727316240000|2024-09-26 02:04:00|15627.97|15547.97|15627.5|15547.5|15628.37|15548.37|15626.82|15546.82|9
1727316250000|2024-09-26 02:04:10|15627.42|15547.42|15625.12|15545.12|15627.42|15547.42|15625.12|15545.12|7
1727316260000|2024-09-26 02:04:20|15625.49|15545.49|15620.9|15540.9|15625.49|15545.49|15620.9|15540.9|10
1727316270000|2024-09-26 02:04:30|15620.85|15540.85|15620.74|15540.74|15620.85|15540.85|15620.01|15540.01|10
1727316280000|2024-09-26 02:04:40|15620.75|15540.75|15620.46|15540.46|15621.33|15541.33|15620.27|15540.27|9
1727316290000|2024-09-26 02:04:50|15620.5|15540.5|15617.85|15537.85|15620.53|15540.53|15617.82|15537.82|10
1727316300000|2024-09-26 02:05:00|15617.64|15537.64|15618.54|15538.54|15618.54|15538.54|15617.64|15537.64|10
1727316310000|2024-09-26 02:05:10|15618.82|15538.82|15619|15539|15619.78|15539.78|15618.82|15538.82|9
1727316320000|2024-09-26 02:05:20|15619.12|15539.12|15617.55|15537.55|15620.05|15540.05|15617.49|15537.49|10
1727316330000|2024-09-26 02:05:30|15617.75|15537.75|15619.19|15539.19|15619.71|15539.71|15617.58|15537.58|10
1727316340000|2024-09-26 02:05:40|15619.09|15539.09|15620.29|15540.29|15620.91|15540.91|15619.09|15539.09|10
1727316350000|2024-09-26 02:05:50|15620.37|15540.37|15621.86|15541.86|15621.93|15541.93|15619.51|15539.51|10
1727316360000|2024-09-26 02:06:00|15621.85|15541.85|15622.63|15542.63|15622.63|15542.63|15621.85|15541.85|9
1727316370000|2024-09-26 02:06:10|15622.65|15542.65|15622.5|15542.5|15622.85|15542.85|15621.97|15541.97|10
1727316380000|2024-09-26 02:06:20|15622.47|15542.47|15622.41|15542.41|15622.47|15542.47|15621.23|15541.23|10
1727316390000|2024-09-26 02:06:30|15622.33|15542.33|15622.33|15542.33|15622.33|15542.33|15622.3|15542.3|5
1727316400000|2024-09-26 02:06:40|15622.34|15542.34|15623.35|15543.35|15623.35|15543.35|15622.17|15542.17|9
1727316410000|2024-09-26 02:06:50|15621.8|15541.8|15618.99|15538.99|15621.82|15541.82|15618.99|15538.99|8
1727316420000|2024-09-26 02:07:00|15619|15539|15618.14|15538.14|15619|15539|15617.8|15537.8|9
1727316430000|2024-09-26 02:07:10|15618.24|15538.24|15618.78|15538.78|15618.83|15538.83|15617.97|15537.97|10
1727316440000|2024-09-26 02:07:20|15618.8|15538.8|15620.11|15540.11|15620.11|15540.11|15618.73|15538.73|10
1727316450000|2024-09-26 02:07:30|15619.67|15539.67|15623.07|15543.07|15623.07|15543.07|15619.67|15539.67|8
1727316460000|2024-09-26 02:07:40|15622.8|15542.8|15623.02|15543.02|15623.05|15543.05|15622.68|15542.68|10
1727316470000|2024-09-26 02:07:50|15623.01|15543.01|15624.15|15544.15|15624.15|15544.15|15623|15543|9
1727316480000|2024-09-26 02:08:00|15624.01|15544.01|15624.23|15544.23|15624.31|15544.31|15623.42|15543.42|8
1727316490000|2024-09-26 02:08:10|15624.48|15544.48|15626.33|15546.33|15626.33|15546.33|15624.38|15544.38|10
1727316500000|2024-09-26 02:08:20|15626.45|15546.45|15626.42|15546.42|15626.73|15546.73|15626.42|15546.42|10
1727316510000|2024-09-26 02:08:30|15626.01|15546.01|15628.94|15548.94|15628.94|15548.94|15625.13|15545.13|10
1727316520000|2024-09-26 02:08:40|15628.35|15548.35|15630.11|15550.11|15630.11|15550.11|15628.33|15548.33|10
1727316530000|2024-09-26 02:08:50|15630.24|15550.24|15628.28|15548.28|15630.43|15550.43|15628.28|15548.28|10
1727316540000|2024-09-26 02:09:00|15628.59|15548.59|15628.57|15548.57|15628.76|15548.76|15628.38|15548.38|10
1727316550000|2024-09-26 02:09:10|15628.55|15548.55|15629.48|15549.48|15629.48|15549.48|15628.39|15548.39|8
1727316560000|2024-09-26 02:09:20|15629.5|15549.5|15631.95|15551.95|15632.29|15552.29|15629.5|15549.5|7
1727316570000|2024-09-26 02:09:30|15632.88|15552.88|15632.57|15552.57|15633.78|15553.78|15632.57|15552.57|9
1727316580000|2024-09-26 02:09:40|15632.54|15552.54|15631.72|15551.72|15632.54|15552.54|15631.72|15551.72|7
1727316590000|2024-09-26 02:09:50|15631.76|15551.76|15631.66|15551.66|15632.31|15552.31|15631.66|15551.66|8
1727316600000|2024-09-26 02:10:00|15631.58|15551.58|15631.88|15551.88|15631.9|15551.9|15631.38|15551.38|8
1727316610000|2024-09-26 02:10:10|15631.87|15551.87|15632.39|15552.39|15632.39|15552.39|15631.85|15551.85|10
1727316620000|2024-09-26 02:10:20|15633.71|15553.71|15633.17|15553.17|15633.88|15553.88|15633.17|15553.17|10
1727316630000|2024-09-26 02:10:30|15633.2|15553.2|15632.92|15552.92|15634.08|15554.08|15632.77|15552.77|10
1727316640000|2024-09-26 02:10:40|15632.85|15552.85|15632.68|15552.68|15632.85|15552.85|15632.53|15552.53|6
1727316650000|2024-09-26 02:10:50|15632.54|15552.54|15632.65|15552.65|15632.8|15552.8|15632.16|15552.16|10
1727316660000|2024-09-26 02:11:00|15632.8|15552.8|15632.98|15552.98|15633.48|15553.48|15632.79|15552.79|9
1727316670000|2024-09-26 02:11:10|15633.02|15553.02|15633.52|15553.52|15633.52|15553.52|15632.95|15552.95|7
1727316680000|2024-09-26 02:11:20|15633.51|15553.51|15633.87|15553.87|15634.26|15554.26|15633.34|15553.34|8
1727316690000|2024-09-26 02:11:30|15633.32|15553.32|15633.03|15553.03|15633.32|15553.32|15633.03|15553.03|8
1727316700000|2024-09-26 02:11:40|15632.89|15552.89|15632.11|15552.11|15632.89|15552.89|15632.11|15552.11|6
1727316710000|2024-09-26 02:11:50|15632.1|15552.1|15632.03|15552.03|15632.1|15552.1|15631.57|15551.57|7
1727316720000|2024-09-26 02:12:00|15632.89|15552.89|15632.16|15552.16|15633.41|15553.41|15632.04|15552.04|10
1727316730000|2024-09-26 02:12:10|15631.83|15551.83|15631.4|15551.4|15631.92|15551.92|15631.4|15551.4|8
1727316740000|2024-09-26 02:12:20|15631.42|15551.42|15631.25|15551.25|15631.42|15551.42|15631.11|15551.11|9
1727316750000|2024-09-26 02:12:30|15631.26|15551.26|15630.26|15550.26|15631.82|15551.82|15630.23|15550.23|7
1727316760000|2024-09-26 02:12:40|15630.53|15550.53|15630.53|15550.53|15630.63|15550.63|15629.91|15549.91|8
1727316770000|2024-09-26 02:12:50|15630.18|15550.18|15631.13|15551.13|15631.13|15551.13|15630.18|15550.18|10
1727316780000|2024-09-26 02:13:00|15631.15|15551.15|15631.46|15551.46|15631.74|15551.74|15631.15|15551.15|9
1727316790000|2024-09-26 02:13:10|15631.68|15551.68|15630.48|15550.48|15631.68|15551.68|15630.41|15550.41|8
1727316800000|2024-09-26 02:13:20|15630.65|15550.65|15629.9|15549.9|15630.65|15550.65|15629.9|15549.9|10
1727316810000|2024-09-26 02:13:30|15630|15550|15630.59|15550.59|15630.92|15550.92|15629.99|15549.99|8
1727316820000|2024-09-26 02:13:40|15630.55|15550.55|15630.11|15550.11|15630.58|15550.58|15629.58|15549.58|10
1727316830000|2024-09-26 02:13:50|15630.09|15550.09|15629.85|15549.85|15630.09|15550.09|15629.76|15549.76|10
1727316840000|2024-09-26 02:14:00|15629.86|15549.86|15629.58|15549.58|15629.87|15549.87|15629.58|15549.58|9
1727316850000|2024-09-26 02:14:10|15629.12|15549.12|15629.39|15549.39|15629.6|15549.6|15628.95|15548.95|10
1727316860000|2024-09-26 02:14:20|15629.6|15549.6|15629.45|15549.45|15629.96|15549.96|15629.45|15549.45|9
1727316870000|2024-09-26 02:14:30|15628.96|15548.96|15626.19|15546.19|15628.96|15548.96|15626.19|15546.19|8
1727316880000|2024-09-26 02:14:40|15625.94|15545.94|15624.26|15544.26|15625.94|15545.94|15623.97|15543.97|9
1727316890000|2024-09-26 02:14:50|15624.24|15544.24|15623.24|15543.24|15624.24|15544.24|15622.98|15542.98|8
1727316900000|2024-09-26 02:15:00|15623.23|15543.23|15624.29|15544.29|15624.97|15544.97|15623.22|15543.22|10
1727316910000|2024-09-26 02:15:10|15624.3|15544.3|15624.41|15544.41|15624.41|15544.41|15623.67|15543.67|9
1727316920000|2024-09-26 02:15:20|15623.91|15543.91|15624.12|15544.12|15624.77|15544.77|15623.91|15543.91|8
1727316930000|2024-09-26 02:15:30|15624.11|15544.11|15622.15|15542.15|15624.11|15544.11|15621.85|15541.85|8
1727316940000|2024-09-26 02:15:40|15622.16|15542.16|15622.51|15542.51|15622.76|15542.76|15622.16|15542.16|7
1727316950000|2024-09-26 02:15:50|15622.67|15542.67|15622.57|15542.57|15622.68|15542.68|15622.57|15542.57|7
1727316960000|2024-09-26 02:16:00|15622.58|15542.58|15623.19|15543.19|15623.19|15543.19|15622.58|15542.58|10
1727316970000|2024-09-26 02:16:10|15623.33|15543.33|15623.95|15543.95|15624.13|15544.13|15623.16|15543.16|9
1727316980000|2024-09-26 02:16:20|15623.97|15543.97|15625.36|15545.36|15625.8|15545.8|15623.71|15543.71|10
1727316990000|2024-09-26 02:16:30|15625.35|15545.35|15628.28|15548.28|15628.28|15548.28|15625.35|15545.35|10
1727317000000|2024-09-26 02:16:40|15628.32|15548.32|15627.91|15547.91|15628.68|15548.68|15627.91|15547.91|8
1727317010000|2024-09-26 02:16:50|15627.72|15547.72|15626.6|15546.6|15627.72|15547.72|15626.45|15546.45|10
1727317020000|2024-09-26 02:17:00|15627.73|15547.73|15627.96|15547.96|15628.01|15548.01|15626.78|15546.78|8
1727317030000|2024-09-26 02:17:10|15627.82|15547.82|15627.97|15547.97|15628.15|15548.15|15627.82|15547.82|8
1727317040000|2024-09-26 02:17:20|15628.08|15548.08|15628.02|15548.02|15628.33|15548.33|15628.02|15548.02|8
1727317050000|2024-09-26 02:17:30|15627.84|15547.84|15628.33|15548.33|15628.71|15548.71|15627.84|15547.84|6
1727317060000|2024-09-26 02:17:40|15628.29|15548.29|15628.68|15548.68|15629.45|15549.45|15627.8|15547.8|9
1727317070000|2024-09-26 02:17:50|15627.76|15547.76|15629.12|15549.12|15629.12|15549.12|15627.75|15547.75|8
1727317080000|2024-09-26 02:18:00|15629.31|15549.31|15632.4|15552.4|15632.44|15552.44|15629.31|15549.31|10
1727317090000|2024-09-26 02:18:10|15632.17|15552.17|15632.71|15552.71|15633.32|15553.32|15631.93|15551.93|8
1727317100000|2024-09-26 02:18:20|15632.87|15552.87|15630.38|15550.38|15632.87|15552.87|15630.38|15550.38|10
1727317110000|2024-09-26 02:18:30|15630.32|15550.32|15630.1|15550.1|15630.32|15550.32|15629.91|15549.91|6
1727317120000|2024-09-26 02:18:40|15630.42|15550.42|15631.01|15551.01|15631.36|15551.36|15630.37|15550.37|8
1727317130000|2024-09-26 02:18:50|15631.67|15551.67|15630.68|15550.68|15631.67|15551.67|15630.66|15550.66|8
1727317140000|2024-09-26 02:19:00|15630.65|15550.65|15630.57|15550.57|15630.65|15550.65|15630.3|15550.3|9
1727317150000|2024-09-26 02:19:10|15630.08|15550.08|15630.29|15550.29|15630.29|15550.29|15630.08|15550.08|6
1727317160000|2024-09-26 02:19:20|15630.3|15550.3|15629.79|15549.79|15630.3|15550.3|15629.79|15549.79|5
1727317170000|2024-09-26 02:19:30|15629.38|15549.38|15629.89|15549.89|15629.89|15549.89|15629.15|15549.15|8
1727317180000|2024-09-26 02:19:40|15629.88|15549.88|15628.83|15548.83|15629.96|15549.96|15628.8|15548.8|9
1727317190000|2024-09-26 02:19:50|15628.86|15548.86|15629.64|15549.64|15629.64|15549.64|15628.86|15548.86|5
1727317200000|2024-09-26 02:20:00|15629.44|15549.44|15631.68|15551.68|15631.68|15551.68|15629.41|15549.41|10
1727317210000|2024-09-26 02:20:10|15631.89|15551.89|15632.24|15552.24|15632.24|15552.24|15631.27|15551.27|6
1727317220000|2024-09-26 02:20:20|15632.23|15552.23|15633.88|15553.88|15633.88|15553.88|15632.23|15552.23|10
1727317230000|2024-09-26 02:20:30|15633.96|15553.96|15635.41|15555.41|15635.69|15555.69|15633.96|15553.96|9
1727317240000|2024-09-26 02:20:40|15635.54|15555.54|15636.35|15556.35|15636.35|15556.35|15635.12|15555.12|10
1727317250000|2024-09-26 02:20:50|15636.06|15556.06|15636.02|15556.02|15636.37|15556.37|15635.98|15555.98|9
1727317260000|2024-09-26 02:21:00|15635.38|15555.38|15636.33|15556.33|15636.38|15556.38|15635.38|15555.38|9
1727317270000|2024-09-26 02:21:10|15636.35|15556.35|15635.66|15555.66|15636.79|15556.79|15635.27|15555.27|10
1727317280000|2024-09-26 02:21:20|15635.64|15555.64|15635.92|15555.92|15635.92|15555.92|15635.28|15555.28|6
1727317290000|2024-09-26 02:21:30|15635.73|15555.73|15634.24|15554.24|15635.73|15555.73|15634.23|15554.23|9
1727317300000|2024-09-26 02:21:40|15634.25|15554.25|15634.76|15554.76|15634.94|15554.94|15633.72|15553.72|9
1727317310000|2024-09-26 02:21:50|15634.64|15554.64|15636.43|15556.43|15636.43|15556.43|15634.64|15554.64|8
1727317320000|2024-09-26 02:22:00|15636.44|15556.44|15637.07|15557.07|15637.24|15557.24|15636.4|15556.4|9
1727317330000|2024-09-26 02:22:10|15637.09|15557.09|15637.31|15557.31|15637.31|15557.31|15637.06|15557.06|9
1727317340000|2024-09-26 02:22:20|15637.35|15557.35|15637.5|15557.5|15637.92|15557.92|15637.14|15557.14|7
1727317350000|2024-09-26 02:22:30|15637.38|15557.38|15638.04|15558.04|15638.04|15558.04|15637.32|15557.32|10
1727317360000|2024-09-26 02:22:40|15638.17|15558.17|15638.14|15558.14|15638.59|15558.59|15637.78|15557.78|10
1727317370000|2024-09-26 02:22:50|15637.78|15557.78|15637.91|15557.91|15637.93|15557.93|15637.61|15557.61|7
1727317380000|2024-09-26 02:23:00|15637.96|15557.96|15637.96|15557.96|15638.09|15558.09|15637.92|15557.92|8
1727317390000|2024-09-26 02:23:10|15636.87|15556.87|15636.87|15556.87|15637.4|15557.4|15636.87|15556.87|6
1727317400000|2024-09-26 02:23:20|15636.86|15556.86|15637.8|15557.8|15638.33|15558.33|15636.85|15556.85|7
1727317410000|2024-09-26 02:23:30|15638.81|15558.81|15638.43|15558.43|15638.85|15558.85|15638.43|15558.43|10
1727317420000|2024-09-26 02:23:40|15638.42|15558.42|15638.14|15558.14|15638.42|15558.42|15637.8|15557.8|6
1727317430000|2024-09-26 02:23:50|15638.57|15558.57|15638.06|15558.06|15639.06|15559.06|15638.03|15558.03|9
1727317440000|2024-09-26 02:24:00|15637.77|15557.77|15637.76|15557.76|15637.78|15557.78|15637.75|15557.75|4
1727317450000|2024-09-26 02:24:10|15637.77|15557.77|15637.56|15557.56|15637.78|15557.78|15637.56|15557.56|8
1727317460000|2024-09-26 02:24:20|15637.54|15557.54|15637.05|15557.05|15637.55|15557.55|15636.99|15556.99|9
1727317470000|2024-09-26 02:24:30|15637.02|15557.02|15636.82|15556.82|15637.41|15557.41|15636.82|15556.82|8
1727317480000|2024-09-26 02:24:40|15636.8|15556.8|15637.49|15557.49|15637.49|15557.49|15636.8|15556.8|6
1727317490000|2024-09-26 02:24:50|15637.48|15557.48|15637.3|15557.3|15637.48|15557.48|15636.71|15556.71|10
1727317500000|2024-09-26 02:25:00|15637.32|15557.32|15635.74|15555.74|15637.37|15557.37|15635.74|15555.74|7
1727317510000|2024-09-26 02:25:10|15635.75|15555.75|15634.61|15554.61|15635.75|15555.75|15634.61|15554.61|8
1727317520000|2024-09-26 02:25:20|15634.94|15554.94|15633.22|15553.22|15634.94|15554.94|15633.22|15553.22|7
1727317530000|2024-09-26 02:25:30|15633.08|15553.08|15632.54|15552.54|15633.84|15553.84|15632.39|15552.39|9
1727317540000|2024-09-26 02:25:40|15632.66|15552.66|15633.83|15553.83|15634.31|15554.31|15632.66|15552.66|8
1727317550000|2024-09-26 02:25:50|15633.95|15553.95|15635.04|15555.04|15635.47|15555.47|15633.95|15553.95|6
1727317560000|2024-09-26 02:26:00|15634.73|15554.73|15634.69|15554.69|15634.73|15554.73|15634.26|15554.26|8
1727317570000|2024-09-26 02:26:10|15634.67|15554.67|15633.75|15553.75|15634.67|15554.67|15633.75|15553.75|8
1727317580000|2024-09-26 02:26:20|15633.64|15553.64|15632.07|15552.07|15633.64|15553.64|15632.07|15552.07|8
1727317590000|2024-09-26 02:26:30|15632.08|15552.08|15631.68|15551.68|15632.08|15552.08|15631.31|15551.31|9
1727317600000|2024-09-26 02:26:40|15631.7|15551.7|15630.99|15550.99|15631.7|15551.7|15630.92|15550.92|8
1727317610000|2024-09-26 02:26:50|15631.23|15551.23|15632.69|15552.69|15632.69|15552.69|15631.23|15551.23|9
1727317620000|2024-09-26 02:27:00|15632.8|15552.8|15634.22|15554.22|15634.22|15554.22|15632.8|15552.8|8
1727317630000|2024-09-26 02:27:10|15634.17|15554.17|15634.12|15554.12|15634.36|15554.36|15634.1|15554.1|9
1727317640000|2024-09-26 02:27:20|15634.59|15554.59|15634.08|15554.08|15634.59|15554.59|15633.98|15553.98|8
1727317650000|2024-09-26 02:27:30|15634.06|15554.06|15634.55|15554.55|15634.55|15554.55|15634.06|15554.06|7
1727317660000|2024-09-26 02:27:40|15634.57|15554.57|15634.44|15554.44|15634.57|15554.57|15634.39|15554.39|5
1727317670000|2024-09-26 02:27:50|15635.6|15555.6|15635.84|15555.84|15635.84|15555.84|15635.6|15555.6|6
1727317680000|2024-09-26 02:28:00|15635.81|15555.81|15636.39|15556.39|15636.39|15556.39|15635.81|15555.81|9
1727317690000|2024-09-26 02:28:10|15636.4|15556.4|15636.82|15556.82|15636.82|15556.82|15636.4|15556.4|4
1727317700000|2024-09-26 02:28:20|15637.26|15557.26|15637.3|15557.3|15637.3|15557.3|15637.26|15557.26|5
1727317710000|2024-09-26 02:28:30|15637.29|15557.29|15637.77|15557.77|15637.77|15557.77|15637.06|15557.06|9
1727317720000|2024-09-26 02:28:40|15637.79|15557.79|15637.79|15557.79|15637.8|15557.8|15637.77|15557.77|5
1727317730000|2024-09-26 02:28:50|15637.78|15557.78|15637.81|15557.81|15637.82|15557.82|15637.78|15557.78|7
1727317740000|2024-09-26 02:29:00|15637.79|15557.79|15637.7|15557.7|15637.79|15557.79|15637.69|15557.69|3
1727317750000|2024-09-26 02:29:10|15637.68|15557.68|15637.69|15557.69|15637.74|15557.74|15637.39|15557.39|8
1727317760000|2024-09-26 02:29:20|15637.35|15557.35|15637.19|15557.19|15637.66|15557.66|15637.18|15557.18|4
1727317770000|2024-09-26 02:29:30|15637.18|15557.18|15636.53|15556.53|15637.18|15557.18|15636.53|15556.53|7
1727317780000|2024-09-26 02:29:40|15636.56|15556.56|15636.76|15556.76|15636.87|15556.87|15636.27|15556.27|8
1727317790000|2024-09-26 02:29:50|15636.33|15556.33|15636.26|15556.26|15636.41|15556.41|15636.25|15556.25|4
1727317800000|2024-09-26 02:30:00|15636.28|15556.28|15636.85|15556.85|15636.87|15556.87|15636.28|15556.28|8
1727317810000|2024-09-26 02:30:10|15636.81|15556.81|15636.82|15556.82|15637.03|15557.03|15636.81|15556.81|7
1727317820000|2024-09-26 02:30:20|15636.66|15556.66|15636.82|15556.82|15636.83|15556.83|15636.66|15556.66|8
1727317830000|2024-09-26 02:30:30|15636.78|15556.78|15638.81|15558.81|15638.81|15558.81|15636.3|15556.3|9
1727317840000|2024-09-26 02:30:40|15638.91|15558.91|15639.44|15559.44|15639.44|15559.44|15638.91|15558.91|6
1727317850000|2024-09-26 02:30:50|15639.45|15559.45|15639.46|15559.46|15639.46|15559.46|15639.12|15559.12|7
1727317860000|2024-09-26 02:31:00|15639.47|15559.47|15639.43|15559.43|15639.47|15559.47|15639.08|15559.08|10
1727317870000|2024-09-26 02:31:10|15639.2|15559.2|15639.18|15559.18|15639.44|15559.44|15639.06|15559.06|10
1727317880000|2024-09-26 02:31:20|15639.19|15559.19|15638.52|15558.52|15639.47|15559.47|15638.52|15558.52|6
1727317890000|2024-09-26 02:31:30|15638.44|15558.44|15637.85|15557.85|15638.44|15558.44|15637.76|15557.76|8
1727317900000|2024-09-26 02:31:40|15637.77|15557.77|15637.67|15557.67|15638.11|15558.11|15637.64|15557.64|8
1727317910000|2024-09-26 02:31:50|15638.23|15558.23|15639.15|15559.15|15639.15|15559.15|15637.94|15557.94|5
1727317920000|2024-09-26 02:32:00|15639.39|15559.39|15640.59|15560.59|15640.63|15560.63|15639.39|15559.39|6
1727317930000|2024-09-26 02:32:10|15641.07|15561.07|15645.24|15565.24|15645.24|15565.24|15640.63|15560.63|10
1727317940000|2024-09-26 02:32:20|15645.26|15565.26|15645.28|15565.28|15645.75|15565.75|15645.24|15565.24|8
1727317950000|2024-09-26 02:32:30|15645.29|15565.29|15645.16|15565.16|15645.96|15565.96|15644.97|15564.97|7
1727317960000|2024-09-26 02:32:40|15644.97|15564.97|15645.17|15565.17|15645.18|15565.18|15644.95|15564.95|7
1727317970000|2024-09-26 02:32:50|15645.3|15565.3|15646.23|15566.23|15646.38|15566.38|15645.3|15565.3|10
1727317980000|2024-09-26 02:33:00|15646.24|15566.24|15645.92|15565.92|15646.3|15566.3|15645.8|15565.8|10
1727317990000|2024-09-26 02:33:10|15646.24|15566.24|15645.83|15565.83|15646.24|15566.24|15645.83|15565.83|6
1727318000000|2024-09-26 02:33:20|15645.81|15565.81|15646.05|15566.05|15646.05|15566.05|15645.8|15565.8|9
1727318010000|2024-09-26 02:33:30|15645.65|15565.65|15645.94|15565.94|15645.94|15565.94|15645.63|15565.63|8
1727318020000|2024-09-26 02:33:40|15646.28|15566.28|15646.59|15566.59|15646.62|15566.62|15646|15566|7
1727318030000|2024-09-26 02:33:50|15646.64|15566.64|15648.09|15568.09|15648.09|15568.09|15646.64|15566.64|7
1727318040000|2024-09-26 02:34:00|15648.08|15568.08|15651.17|15571.17|15651.17|15571.17|15648.08|15568.08|7
1727318050000|2024-09-26 02:34:10|15650.88|15570.88|15650.62|15570.62|15651.18|15571.18|15650.53|15570.53|10
1727318060000|2024-09-26 02:34:20|15650.03|15570.03|15649.3|15569.3|15650.03|15570.03|15649.3|15569.3|9
1727318070000|2024-09-26 02:34:30|15649.16|15569.16|15647.64|15567.64|15649.16|15569.16|15647.64|15567.64|10
1727318080000|2024-09-26 02:34:40|15647.09|15567.09|15647.85|15567.85|15648.1|15568.1|15646.95|15566.95|9
1727318090000|2024-09-26 02:34:50|15647.87|15567.87|15649.36|15569.36|15649.36|15569.36|15647.87|15567.87|5
1727318100000|2024-09-26 02:35:00|15650.28|15570.28|15650.22|15570.22|15651.07|15571.07|15650.22|15570.22|8
1727318110000|2024-09-26 02:35:10|15650.18|15570.18|15648.68|15568.68|15650.18|15570.18|15648.68|15568.68|9
1727318120000|2024-09-26 02:35:20|15648.13|15568.13|15647.34|15567.34|15648.13|15568.13|15646.99|15566.99|8
1727318130000|2024-09-26 02:35:30|15647.42|15567.42|15647.65|15567.65|15647.65|15567.65|15647.42|15567.42|6
1727318140000|2024-09-26 02:35:40|15647.67|15567.67|15648.83|15568.83|15648.83|15568.83|15647.67|15567.67|10
1727318150000|2024-09-26 02:35:50|15648.84|15568.84|15649|15569|15649.64|15569.64|15648.84|15568.84|9
1727318160000|2024-09-26 02:36:00|15649.15|15569.15|15648.91|15568.91|15649.26|15569.26|15648.91|15568.91|5
1727318170000|2024-09-26 02:36:10|15649.01|15569.01|15649.27|15569.27|15650.15|15570.15|15649.01|15569.01|4
1727318180000|2024-09-26 02:36:20|15649.37|15569.37|15649.57|15569.57|15649.6|15569.6|15649.37|15569.37|8
1727318190000|2024-09-26 02:36:30|15649.41|15569.41|15649.77|15569.77|15649.83|15569.83|15649.41|15569.41|8
1727318200000|2024-09-26 02:36:40|15649.82|15569.82|15649.82|15569.82|15649.82|15569.82|15649.82|15569.82|1
1727318210000|2024-09-26 02:36:50|15649.47|15569.47|15649.26|15569.26|15649.47|15569.47|15649.26|15569.26|5
1727318220000|2024-09-26 02:37:00|15649.24|15569.24|15650.24|15570.24|15650.46|15570.46|15649.22|15569.22|8
1727318230000|2024-09-26 02:37:10|15650.46|15570.46|15652.94|15572.94|15652.96|15572.96|15650.46|15570.46|7
1727318240000|2024-09-26 02:37:20|15653.1|15573.1|15652.64|15572.64|15653.19|15573.19|15652.21|15572.21|10
1727318250000|2024-09-26 02:37:30|15652.54|15572.54|15653.21|15573.21|15653.21|15573.21|15652.54|15572.54|10
1727318260000|2024-09-26 02:37:40|15653.22|15573.22|15653.24|15573.24|15653.31|15573.31|15653.07|15573.07|10
1727318270000|2024-09-26 02:37:50|15653.56|15573.56|15653.4|15573.4|15653.58|15573.58|15653.28|15573.28|7
1727318280000|2024-09-26 02:38:00|15653.42|15573.42|15653.74|15573.74|15653.75|15573.75|15653.38|15573.38|10
1727318290000|2024-09-26 02:38:10|15653.55|15573.55|15653.86|15573.86|15653.86|15573.86|15653.54|15573.54|8
1727318300000|2024-09-26 02:38:20|15653.87|15573.87|15653.79|15573.79|15653.91|15573.91|15653.75|15573.75|8
1727318310000|2024-09-26 02:38:30|15653.82|15573.82|15652.79|15572.79|15653.82|15573.82|15652.79|15572.79|10
1727318320000|2024-09-26 02:38:40|15652.88|15572.88|15653.74|15573.74|15653.75|15573.75|15652.86|15572.86|8
1727318330000|2024-09-26 02:38:50|15653.76|15573.76|15653.91|15573.91|15654.06|15574.06|15653.19|15573.19|10
1727318340000|2024-09-26 02:39:00|15653.89|15573.89|15652.53|15572.53|15653.94|15573.94|15652.53|15572.53|9
1727318350000|2024-09-26 02:39:10|15652.51|15572.51|15652.64|15572.64|15653.21|15573.21|15652.5|15572.5|9
1727318360000|2024-09-26 02:39:20|15652.63|15572.63|15653.13|15573.13|15653.5|15573.5|15652.62|15572.62|8
1727318370000|2024-09-26 02:39:30|15653.1|15573.1|15653.04|15573.04|15654.33|15574.33|15653.04|15573.04|9
1727318380000|2024-09-26 02:39:40|15653.61|15573.61|15653.69|15573.69|15653.69|15573.69|15653.42|15573.42|8
1727318390000|2024-09-26 02:39:50|15653.74|15573.74|15655.41|15575.41|15655.43|15575.43|15653.74|15573.74|8
1727318400000|2024-09-26 02:40:00|15655.4|15575.4|15655.4|15575.4|15655.41|15575.41|15655.23|15575.23|7
1727318410000|2024-09-26 02:40:10|15655.39|15575.39|15655.12|15575.12|15655.82|15575.82|15655.12|15575.12|9
1727318420000|2024-09-26 02:40:20|15655.05|15575.05|15655.12|15575.12|15655.12|15575.12|15654.99|15574.99|7
1727318430000|2024-09-26 02:40:30|15655.11|15575.11|15652.72|15572.72|15655.11|15575.11|15652.4|15572.4|10
1727318440000|2024-09-26 02:40:40|15652.07|15572.07|15651.92|15571.92|15652.3|15572.3|15651.83|15571.83|10
1727318450000|2024-09-26 02:40:50|15651.87|15571.87|15651.45|15571.45|15651.91|15571.91|15651.39|15571.39|10
1727318460000|2024-09-26 02:41:00|15651.35|15571.35|15651.57|15571.57|15651.57|15571.57|15651.09|15571.09|9
1727318470000|2024-09-26 02:41:10|15651.67|15571.67|15652.44|15572.44|15652.44|15572.44|15651.67|15571.67|9
1727318480000|2024-09-26 02:41:20|15652.17|15572.17|15651.37|15571.37|15652.17|15572.17|15651.26|15571.26|10
1727318490000|2024-09-26 02:41:30|15651.33|15571.33|15651.08|15571.08|15651.4|15571.4|15650.95|15570.95|9
1727318500000|2024-09-26 02:41:40|15651.21|15571.21|15650.91|15570.91|15651.23|15571.23|15650.72|15570.72|7
1727318510000|2024-09-26 02:41:50|15650.89|15570.89|15651.72|15571.72|15651.85|15571.85|15650.89|15570.89|8
1727318520000|2024-09-26 02:42:00|15651.73|15571.73|15651.04|15571.04|15651.73|15571.73|15650.78|15570.78|10
1727318530000|2024-09-26 02:42:10|15650.78|15570.78|15650.76|15570.76|15650.78|15570.78|15650.75|15570.75|4
1727318540000|2024-09-26 02:42:20|15650.75|15570.75|15651.45|15571.45|15651.45|15571.45|15650.75|15570.75|5
1727318550000|2024-09-26 02:42:30|15651.26|15571.26|15651.69|15571.69|15651.79|15571.79|15651.26|15571.26|8
1727318560000|2024-09-26 02:42:40|15651.7|15571.7|15651.71|15571.71|15651.71|15571.71|15651.61|15571.61|6
1727318570000|2024-09-26 02:42:50|15651.65|15571.65|15652.48|15572.48|15652.66|15572.66|15651.65|15571.65|8
1727318580000|2024-09-26 02:43:00|15652.71|15572.71|15652.99|15572.99|15652.99|15572.99|15652.7|15572.7|10
1727318590000|2024-09-26 02:43:10|15653|15573|15652.79|15572.79|15653.09|15573.09|15652.79|15572.79|9
1727318600000|2024-09-26 02:43:20|15652.49|15572.49|15652.41|15572.41|15652.87|15572.87|15652.41|15572.41|6
1727318610000|2024-09-26 02:43:30|15652.69|15572.69|15652.9|15572.9|15652.9|15572.9|15652.66|15572.66|8
1727318620000|2024-09-26 02:43:40|15652.93|15572.93|15652.59|15572.59|15652.93|15572.93|15652.26|15572.26|8
1727318630000|2024-09-26 02:43:50|15652.58|15572.58|15652.59|15572.59|15652.7|15572.7|15652.56|15572.56|7
1727318640000|2024-09-26 02:44:00|15652.6|15572.6|15656.38|15576.38|15656.38|15576.38|15652.07|15572.07|8
1727318650000|2024-09-26 02:44:10|15659.79|15579.79|15661.55|15581.55|15661.55|15581.55|15659.78|15579.78|10
1727318660000|2024-09-26 02:44:20|15661.47|15581.47|15661.89|15581.89|15661.98|15581.98|15661.47|15581.47|10
1727318670000|2024-09-26 02:44:30|15661.77|15581.77|15661.28|15581.28|15661.83|15581.83|15660.45|15580.45|9
1727318680000|2024-09-26 02:44:40|15661.26|15581.26|15661.61|15581.61|15661.61|15581.61|15660.96|15580.96|8
1727318690000|2024-09-26 02:44:50|15661.43|15581.43|15662.18|15582.18|15662.18|15582.18|15661.43|15581.43|5
1727318700000|2024-09-26 02:45:00|15662|15582|15659.51|15579.51|15662|15582|15659.51|15579.51|10
1727318710000|2024-09-26 02:45:10|15659.46|15579.46|15659.71|15579.71|15659.72|15579.72|15659.46|15579.46|7
1727318720000|2024-09-26 02:45:20|15659.93|15579.93|15659.56|15579.56|15659.93|15579.93|15659.37|15579.37|7
1727318730000|2024-09-26 02:45:30|15659.57|15579.57|15660.39|15580.39|15660.61|15580.61|15659.57|15579.57|7
1727318740000|2024-09-26 02:45:40|15660.38|15580.38|15661.9|15581.9|15661.9|15581.9|15660.05|15580.05|10
1727318750000|2024-09-26 02:45:50|15661.91|15581.91|15665.61|15585.61|15665.61|15585.61|15661.91|15581.91|10
1727318760000|2024-09-26 02:46:00|15665.59|15585.59|15666.97|15586.97|15666.97|15586.97|15665.59|15585.59|9
1727318770000|2024-09-26 02:46:10|15667.61|15587.61|15676.24|15596.24|15676.53|15596.53|15667.61|15587.61|9
1727318780000|2024-09-26 02:46:20|15676.16|15596.16|15674.48|15594.48|15676.16|15596.16|15673.46|15593.46|8
1727318790000|2024-09-26 02:46:30|15674.08|15594.08|15674.62|15594.62|15675.07|15595.07|15674.08|15594.08|9
1727318800000|2024-09-26 02:46:40|15674.61|15594.61|15673.8|15593.8|15674.61|15594.61|15673.8|15593.8|10
1727318810000|2024-09-26 02:46:50|15673.79|15593.79|15672.64|15592.64|15673.79|15593.79|15672.5|15592.5|10
1727318820000|2024-09-26 02:47:00|15672.62|15592.62|15669.96|15589.96|15672.62|15592.62|15669.96|15589.96|10
1727318830000|2024-09-26 02:47:10|15669.95|15589.95|15667.17|15587.17|15669.95|15589.95|15666.58|15586.58|10
1727318840000|2024-09-26 02:47:20|15666.87|15586.87|15665.59|15585.59|15666.87|15586.87|15665.59|15585.59|9
1727318850000|2024-09-26 02:47:30|15663.45|15583.45|15663.07|15583.07|15663.45|15583.45|15663.07|15583.07|9
1727318860000|2024-09-26 02:47:40|15663.05|15583.05|15662.49|15582.49|15663.05|15583.05|15662.49|15582.49|7
1727318870000|2024-09-26 02:47:50|15662.46|15582.46|15661.94|15581.94|15662.95|15582.95|15661.86|15581.86|10
1727318880000|2024-09-26 02:48:00|15661.69|15581.69|15662.09|15582.09|15662.1|15582.1|15661.67|15581.67|8
1727318890000|2024-09-26 02:48:10|15662.13|15582.13|15661.96|15581.96|15662.92|15582.92|15661.62|15581.62|9
1727318900000|2024-09-26 02:48:20|15661.99|15581.99|15662.35|15582.35|15662.37|15582.37|15661.99|15581.99|6
1727318910000|2024-09-26 02:48:30|15662.32|15582.32|15661.64|15581.64|15662.55|15582.55|15661.64|15581.64|6
1727318920000|2024-09-26 02:48:40|15661.42|15581.42|15660.83|15580.83|15661.42|15581.42|15660.83|15580.83|8
1727318930000|2024-09-26 02:48:50|15660.82|15580.82|15661.35|15581.35|15661.35|15581.35|15660.23|15580.23|8
1727318940000|2024-09-26 02:49:00|15661.95|15581.95|15661.68|15581.68|15661.97|15581.97|15661.68|15581.68|8
1727318950000|2024-09-26 02:49:10|15661.7|15581.7|15661.97|15581.97|15662.22|15582.22|15661.52|15581.52|9
1727318960000|2024-09-26 02:49:20|15661.93|15581.93|15663.41|15583.41|15663.47|15583.47|15661.93|15581.93|9
1727318970000|2024-09-26 02:49:30|15663.45|15583.45|15663.46|15583.46|15663.7|15583.7|15663.42|15583.42|7
1727318980000|2024-09-26 02:49:40|15662.97|15582.97|15662.64|15582.64|15662.97|15582.97|15662.64|15582.64|9
1727318990000|2024-09-26 02:49:50|15662.62|15582.62|15662.5|15582.5|15662.62|15582.62|15662.48|15582.48|7
1727319000000|2024-09-26 02:50:00|15663.37|15583.37|15663.58|15583.58|15663.73|15583.73|15662.84|15582.84|8
1727319010000|2024-09-26 02:50:10|15663.59|15583.59|15663.87|15583.87|15663.87|15583.87|15663.06|15583.06|8
1727319020000|2024-09-26 02:50:20|15663.86|15583.86|15663.84|15583.84|15663.86|15583.86|15663.83|15583.83|5
1727319030000|2024-09-26 02:50:30|15663.83|15583.83|15661.42|15581.42|15663.83|15583.83|15661.31|15581.31|9
1727319040000|2024-09-26 02:50:40|15661.13|15581.13|15659.66|15579.66|15661.13|15581.13|15659.52|15579.52|8
1727319050000|2024-09-26 02:50:50|15659.61|15579.61|15659.43|15579.43|15659.84|15579.84|15659.43|15579.43|7
1727319060000|2024-09-26 02:51:00|15659.37|15579.37|15660.1|15580.1|15660.1|15580.1|15659.37|15579.37|7
1727319070000|2024-09-26 02:51:10|15659.9|15579.9|15658.01|15578.01|15659.9|15579.9|15657.62|15577.62|7
1727319080000|2024-09-26 02:51:20|15657.92|15577.92|15657.25|15577.25|15658.13|15578.13|15657.25|15577.25|8
1727319090000|2024-09-26 02:51:30|15656.91|15576.91|15655.89|15575.89|15656.98|15576.98|15655.89|15575.89|9
1727319100000|2024-09-26 02:51:40|15656.55|15576.55|15657.35|15577.35|15657.71|15577.71|15656.5|15576.5|10
1727319110000|2024-09-26 02:51:50|15657.36|15577.36|15657.51|15577.51|15657.51|15577.51|15657.03|15577.03|9
1727319120000|2024-09-26 02:52:00|15657.5|15577.5|15657.04|15577.04|15657.65|15577.65|15656.89|15576.89|9
1727319130000|2024-09-26 02:52:10|15657.13|15577.13|15656.49|15576.49|15657.13|15577.13|15656.2|15576.2|7
1727319140000|2024-09-26 02:52:20|15656.63|15576.63|15656.48|15576.48|15656.64|15576.64|15656.46|15576.46|6
1727319150000|2024-09-26 02:52:30|15656.49|15576.49|15656.75|15576.75|15656.77|15576.77|15656.49|15576.49|9
1727319160000|2024-09-26 02:52:40|15656.78|15576.78|15657.25|15577.25|15657.68|15577.68|15656.47|15576.47|9
1727319170000|2024-09-26 02:52:50|15656.93|15576.93|15658.53|15578.53|15658.53|15578.53|15656.89|15576.89|7
1727319180000|2024-09-26 02:53:00|15658.55|15578.55|15658.8|15578.8|15658.92|15578.92|15658.47|15578.47|9
1727319190000|2024-09-26 02:53:10|15658.79|15578.79|15658.82|15578.82|15658.96|15578.96|15658.54|15578.54|9
1727319200000|2024-09-26 02:53:20|15658.66|15578.66|15659.11|15579.11|15659.15|15579.15|15658.66|15578.66|8
1727319210000|2024-09-26 02:53:30|15659.18|15579.18|15658.88|15578.88|15659.19|15579.19|15658.84|15578.84|7
1727319220000|2024-09-26 02:53:40|15659.15|15579.15|15659.53|15579.53|15659.53|15579.53|15658.96|15578.96|8
1727319230000|2024-09-26 02:53:50|15659.61|15579.61|15658.6|15578.6|15659.84|15579.84|15658.6|15578.6|10
1727319240000|2024-09-26 02:54:00|15659.21|15579.21|15659.24|15579.24|15659.46|15579.46|15659.2|15579.2|9
1727319250000|2024-09-26 02:54:10|15659.23|15579.23|15659.69|15579.69|15660.49|15580.49|15659.23|15579.23|9
1727319260000|2024-09-26 02:54:20|15659.63|15579.63|15659.38|15579.38|15659.63|15579.63|15659.38|15579.38|10
1727319270000|2024-09-26 02:54:30|15659.42|15579.42|15658.82|15578.82|15659.45|15579.45|15658.81|15578.81|8
1727319280000|2024-09-26 02:54:40|15658.81|15578.81|15658.79|15578.79|15658.82|15578.82|15658.76|15578.76|7
1727319290000|2024-09-26 02:54:50|15658.8|15578.8|15659.2|15579.2|15659.21|15579.21|15658.67|15578.67|6
1727319300000|2024-09-26 02:55:00|15659.19|15579.19|15657.74|15577.74|15659.19|15579.19|15657.74|15577.74|8
1727319310000|2024-09-26 02:55:10|15657.73|15577.73|15658.07|15578.07|15658.07|15578.07|15657.7|15577.7|8
1727319320000|2024-09-26 02:55:20|15658.08|15578.08|15660.21|15580.21|15660.31|15580.31|15658.08|15578.08|8
1727319330000|2024-09-26 02:55:30|15660.2|15580.2|15661.44|15581.44|15661.76|15581.76|15660.2|15580.2|9
1727319340000|2024-09-26 02:55:40|15661.48|15581.48|15660.56|15580.56|15661.66|15581.66|15660.56|15580.56|9
1727319350000|2024-09-26 02:55:50|15661.15|15581.15|15661.42|15581.42|15661.5|15581.5|15661.15|15581.15|7
1727319360000|2024-09-26 02:56:00|15661.48|15581.48|15661.34|15581.34|15662.11|15582.11|15661.34|15581.34|10
1727319370000|2024-09-26 02:56:10|15660.36|15580.36|15659.89|15579.89|15661.05|15581.05|15659.89|15579.89|10
1727319380000|2024-09-26 02:56:20|15659.73|15579.73|15661.09|15581.09|15661.16|15581.16|15659.73|15579.73|9
1727319390000|2024-09-26 02:56:30|15660.76|15580.76|15660.73|15580.73|15660.76|15580.76|15659.71|15579.71|10
1727319400000|2024-09-26 02:56:40|15660.68|15580.68|15661.12|15581.12|15661.68|15581.68|15660.53|15580.53|6
1727319410000|2024-09-26 02:56:50|15660.95|15580.95|15661.06|15581.06|15661.41|15581.41|15660.95|15580.95|7
1727319420000|2024-09-26 02:57:00|15662.69|15582.69|15667.81|15587.81|15667.81|15587.81|15662.69|15582.69|10
1727319430000|2024-09-26 02:57:10|15669.01|15589.01|15669.29|15589.29|15669.29|15589.29|15668.81|15588.81|9
1727319440000|2024-09-26 02:57:20|15669.38|15589.38|15670.29|15590.29|15670.29|15590.29|15669.32|15589.32|7
1727319450000|2024-09-26 02:57:30|15671.75|15591.75|15671.05|15591.05|15671.84|15591.84|15669.94|15589.94|10
1727319460000|2024-09-26 02:57:40|15671|15591|15674.78|15594.78|15675.21|15595.21|15671|15591|10
1727319470000|2024-09-26 02:57:50|15675.56|15595.56|15675.98|15595.98|15676.15|15596.15|15675.51|15595.51|9
1727319480000|2024-09-26 02:58:00|15675.83|15595.83|15672.88|15592.88|15675.83|15595.83|15672.84|15592.84|9
1727319490000|2024-09-26 02:58:10|15672.92|15592.92|15672.43|15592.43|15672.92|15592.92|15672.43|15592.43|8
1727319500000|2024-09-26 02:58:20|15672.36|15592.36|15672|15592|15672.44|15592.44|15672|15592|8
1727319510000|2024-09-26 02:58:30|15671.99|15591.99|15671.96|15591.96|15672.08|15592.08|15671.96|15591.96|5
1727319520000|2024-09-26 02:58:40|15671.9|15591.9|15671.78|15591.78|15672.3|15592.3|15671.32|15591.32|9
1727319530000|2024-09-26 02:58:50|15671.76|15591.76|15671.62|15591.62|15671.76|15591.76|15671.26|15591.26|5
1727319540000|2024-09-26 02:59:00|15671.63|15591.63|15671.88|15591.88|15672|15592|15671.59|15591.59|9
1727319550000|2024-09-26 02:59:10|15672.16|15592.16|15673.15|15593.15|15673.47|15593.47|15671.42|15591.42|7
1727319560000|2024-09-26 02:59:20|15673.16|15593.16|15674|15594|15674|15594|15673.16|15593.16|9
1727319570000|2024-09-26 02:59:30|15674.02|15594.02|15674.32|15594.32|15674.32|15594.32|15673.88|15593.88|8
1727319580000|2024-09-26 02:59:40|15674.05|15594.05|15674.78|15594.78|15675.07|15595.07|15673.88|15593.88|9
1727319590000|2024-09-26 02:59:50|15674.77|15594.77|15675.6|15595.6|15675.6|15595.6|15674.77|15594.77|9
1727319600000|2024-09-26 03:00:00|15674.85|15594.85|15673.57|15593.57|15674.9|15594.9|15673.57|15593.57|8
1727319610000|2024-09-26 03:00:10|15673.53|15593.53|15673.54|15593.54|15673.66|15593.66|15673.53|15593.53|8
1727319620000|2024-09-26 03:00:20|15673.21|15593.21|15672.93|15592.93|15673.21|15593.21|15672.89|15592.89|8
1727319630000|2024-09-26 03:00:30|15672.98|15592.98|15672.85|15592.85|15672.98|15592.98|15672.77|15592.77|9
1727319640000|2024-09-26 03:00:40|15672.86|15592.86|15672.79|15592.79|15672.86|15592.86|15672.58|15592.58|7
1727319650000|2024-09-26 03:00:50|15672.8|15592.8|15672.39|15592.39|15672.8|15592.8|15672.36|15592.36|7
1727319660000|2024-09-26 03:01:00|15672.67|15592.67|15673.56|15593.56|15673.56|15593.56|15672.49|15592.49|8
1727319670000|2024-09-26 03:01:10|15673.38|15593.38|15673.72|15593.72|15673.72|15593.72|15672.34|15592.34|8
1727319680000|2024-09-26 03:01:20|15673.71|15593.71|15674.14|15594.14|15674.16|15594.16|15673.01|15593.01|10
1727319690000|2024-09-26 03:01:30|15673.91|15593.91|15675.61|15595.61|15675.7|15595.7|15673.91|15593.91|8
1727319700000|2024-09-26 03:01:40|15675.52|15595.52|15676.71|15596.71|15676.78|15596.78|15675.52|15595.52|9
1727319710000|2024-09-26 03:01:50|15680.26|15600.26|15680.17|15600.17|15680.49|15600.49|15680.17|15600.17|10
1727319720000|2024-09-26 03:02:00|15680.2|15600.2|15680.01|15600.01|15680.26|15600.26|15679.71|15599.71|7
1727319730000|2024-09-26 03:02:10|15679.76|15599.76|15679.92|15599.92|15679.93|15599.93|15679.73|15599.73|8
1727319740000|2024-09-26 03:02:20|15679.97|15599.97|15678.53|15598.53|15680.09|15600.09|15678.53|15598.53|10
1727319750000|2024-09-26 03:02:30|15678.52|15598.52|15677.69|15597.69|15678.52|15598.52|15677.45|15597.45|9
1727319760000|2024-09-26 03:02:40|15677.61|15597.61|15678.28|15598.28|15678.28|15598.28|15677.39|15597.39|7
1727319770000|2024-09-26 03:02:50|15678.81|15598.81|15676.27|15596.27|15678.81|15598.81|15675.62|15595.62|9
1727319780000|2024-09-26 03:03:00|15676.16|15596.16|15675.94|15595.94|15676.18|15596.18|15675.92|15595.92|9
1727319790000|2024-09-26 03:03:10|15675.93|15595.93|15675.73|15595.73|15676|15596|15675.73|15595.73|10
1727319800000|2024-09-26 03:03:20|15675.72|15595.72|15676.02|15596.02|15676.72|15596.72|15675.72|15595.72|8
1727319810000|2024-09-26 03:03:30|15676.19|15596.19|15675.72|15595.72|15676.19|15596.19|15675.44|15595.44|8
1727319820000|2024-09-26 03:03:40|15675.7|15595.7|15675.09|15595.09|15675.7|15595.7|15675.09|15595.09|9
1727319830000|2024-09-26 03:03:50|15675.04|15595.04|15675.2|15595.2|15675.2|15595.2|15675.02|15595.02|7
1727319840000|2024-09-26 03:04:00|15675.18|15595.18|15674.5|15594.5|15675.18|15595.18|15673.93|15593.93|9
1727319850000|2024-09-26 03:04:10|15674.54|15594.54|15673.59|15593.59|15674.54|15594.54|15673.52|15593.52|9
1727319860000|2024-09-26 03:04:20|15673.56|15593.56|15674.12|15594.12|15674.12|15594.12|15673.55|15593.55|9
1727319870000|2024-09-26 03:04:30|15674.6|15594.6|15674.72|15594.72|15674.72|15594.72|15674.33|15594.33|6
1727319880000|2024-09-26 03:04:40|15674.73|15594.73|15674.62|15594.62|15674.73|15594.73|15674.32|15594.32|8
1727319890000|2024-09-26 03:04:50|15674.61|15594.61|15674.5|15594.5|15674.75|15594.75|15674.5|15594.5|8
1727319900000|2024-09-26 03:05:00|15674.39|15594.39|15674.7|15594.7|15674.7|15594.7|15674.21|15594.21|8
1727319910000|2024-09-26 03:05:10|15674.69|15594.69|15675.41|15595.41|15675.46|15595.46|15674.69|15594.69|7
1727319920000|2024-09-26 03:05:20|15675.4|15595.4|15676.27|15596.27|15676.27|15596.27|15675.37|15595.37|9
1727319930000|2024-09-26 03:05:30|15676.25|15596.25|15677.08|15597.08|15677.1|15597.1|15676.24|15596.24|10
1727319940000|2024-09-26 03:05:40|15677.13|15597.13|15677.6|15597.6|15677.6|15597.6|15676.27|15596.27|10
1727319950000|2024-09-26 03:05:50|15676.94|15596.94|15676.59|15596.59|15676.99|15596.99|15676.59|15596.59|8
1727319960000|2024-09-26 03:06:00|15676.43|15596.43|15676.6|15596.6|15676.95|15596.95|15676.33|15596.33|8
1727319970000|2024-09-26 03:06:10|15676.61|15596.61|15677.5|15597.5|15677.5|15597.5|15676.55|15596.55|9
1727319980000|2024-09-26 03:06:20|15677.47|15597.47|15677.52|15597.52|15677.52|15597.52|15677.35|15597.35|5
1727319990000|2024-09-26 03:06:30|15677.51|15597.51|15676.72|15596.72|15677.51|15597.51|15676.62|15596.62|9
1727320000000|2024-09-26 03:06:40|15676.95|15596.95|15676.79|15596.79|15677.08|15597.08|15676.68|15596.68|10
1727320010000|2024-09-26 03:06:50|15676.51|15596.51|15676.51|15596.51|15676.88|15596.88|15676.5|15596.5|7
1727320020000|2024-09-26 03:07:00|15676.67|15596.67|15676.52|15596.52|15676.72|15596.72|15676.52|15596.52|9
1727320030000|2024-09-26 03:07:10|15675.31|15595.31|15675.66|15595.66|15675.93|15595.93|15675.18|15595.18|10
1727320040000|2024-09-26 03:07:20|15675.79|15595.79|15676.36|15596.36|15676.46|15596.46|15675.66|15595.66|8
1727320050000|2024-09-26 03:07:30|15676.4|15596.4|15677.06|15597.06|15677.06|15597.06|15676.4|15596.4|9
1727320060000|2024-09-26 03:07:40|15677.08|15597.08|15676.77|15596.77|15677.21|15597.21|15676.77|15596.77|8
1727320070000|2024-09-26 03:07:50|15676.79|15596.79|15676.66|15596.66|15676.85|15596.85|15676.42|15596.42|5
1727320080000|2024-09-26 03:08:00|15676.58|15596.58|15676.33|15596.33|15676.58|15596.58|15676.14|15596.14|8
1727320090000|2024-09-26 03:08:10|15676.31|15596.31|15677.3|15597.3|15677.52|15597.52|15676.31|15596.31|8
1727320100000|2024-09-26 03:08:20|15677.34|15597.34|15676.74|15596.74|15677.35|15597.35|15676.73|15596.73|7
1727320110000|2024-09-26 03:08:30|15676.73|15596.73|15676.7|15596.7|15676.73|15596.73|15676.68|15596.68|4
1727320120000|2024-09-26 03:08:40|15676.51|15596.51|15675.92|15595.92|15676.51|15596.51|15675.69|15595.69|8
1727320130000|2024-09-26 03:08:50|15676.61|15596.61|15677.2|15597.2|15677.34|15597.34|15676.61|15596.61|9
1727320140000|2024-09-26 03:09:00|15677.19|15597.19|15677.69|15597.69|15677.69|15597.69|15677.17|15597.17|9
1727320150000|2024-09-26 03:09:10|15677.59|15597.59|15676.74|15596.74|15677.67|15597.67|15676.74|15596.74|9
1727320160000|2024-09-26 03:09:20|15677.51|15597.51|15677.6|15597.6|15677.62|15597.62|15677.28|15597.28|8
1727320170000|2024-09-26 03:09:30|15677.61|15597.61|15677.5|15597.5|15677.61|15597.61|15677.12|15597.12|7
1727320180000|2024-09-26 03:09:40|15677.52|15597.52|15677.49|15597.49|15677.54|15597.54|15677.28|15597.28|6
1727320190000|2024-09-26 03:09:50|15677.47|15597.47|15679.79|15599.79|15679.85|15599.85|15677.47|15597.47|9
1727320200000|2024-09-26 03:10:00|15680.08|15600.08|15679.29|15599.29|15680.09|15600.09|15679.27|15599.27|9
1727320210000|2024-09-26 03:10:10|15678.99|15598.99|15678.06|15598.06|15679|15599|15678.06|15598.06|9
1727320220000|2024-09-26 03:10:20|15678.05|15598.05|15677.34|15597.34|15678.05|15598.05|15677.34|15597.34|9
1727320230000|2024-09-26 03:10:30|15677.32|15597.32|15672.96|15592.96|15677.32|15597.32|15672.96|15592.96|8
1727320240000|2024-09-26 03:10:40|15672.54|15592.54|15672.67|15592.67|15672.67|15592.67|15672.54|15592.54|5
1727320250000|2024-09-26 03:10:50|15672.68|15592.68|15672.02|15592.02|15673.03|15593.03|15672.02|15592.02|10
1727320260000|2024-09-26 03:11:00|15671.22|15591.22|15671.35|15591.35|15671.47|15591.47|15671.22|15591.22|8
1727320270000|2024-09-26 03:11:10|15671.37|15591.37|15671.32|15591.32|15671.4|15591.4|15670.86|15590.86|9
1727320280000|2024-09-26 03:11:20|15671.29|15591.29|15671.88|15591.88|15672.13|15592.13|15671.28|15591.28|9
1727320290000|2024-09-26 03:11:30|15672.19|15592.19|15672.43|15592.43|15673.05|15593.05|15672.19|15592.19|9
1727320300000|2024-09-26 03:11:40|15671.9|15591.9|15672.28|15592.28|15672.41|15592.41|15671.9|15591.9|8
1727320310000|2024-09-26 03:11:50|15672.24|15592.24|15673.22|15593.22|15673.23|15593.23|15672.24|15592.24|6
1727320320000|2024-09-26 03:12:00|15673.23|15593.23|15673.12|15593.12|15673.64|15593.64|15673.12|15593.12|6
1727320330000|2024-09-26 03:12:10|15673.13|15593.13|15672.9|15592.9|15673.13|15593.13|15672.76|15592.76|10
1727320340000|2024-09-26 03:12:20|15672.92|15592.92|15670.95|15590.95|15672.93|15592.93|15670.95|15590.95|10
1727320350000|2024-09-26 03:12:30|15670.82|15590.82|15670.35|15590.35|15670.82|15590.82|15670.35|15590.35|9
1727320360000|2024-09-26 03:12:40|15670.34|15590.34|15669.87|15589.87|15670.76|15590.76|15669.87|15589.87|10
1727320370000|2024-09-26 03:12:50|15669.77|15589.77|15670.01|15590.01|15670.01|15590.01|15669.58|15589.58|10
1727320380000|2024-09-26 03:13:00|15670.02|15590.02|15670.28|15590.28|15670.42|15590.42|15669.96|15589.96|9
1727320390000|2024-09-26 03:13:10|15670.3|15590.3|15670.27|15590.27|15670.36|15590.36|15669.77|15589.77|10
1727320400000|2024-09-26 03:13:20|15670.3|15590.3|15670.8|15590.8|15670.8|15590.8|15670.3|15590.3|9
1727320410000|2024-09-26 03:13:30|15670.81|15590.81|15670.85|15590.85|15670.86|15590.86|15670.81|15590.81|8
1727320420000|2024-09-26 03:13:40|15670.86|15590.86|15671.23|15591.23|15671.25|15591.25|15670.86|15590.86|7
1727320430000|2024-09-26 03:13:50|15671.22|15591.22|15671.98|15591.98|15671.98|15591.98|15670.99|15590.99|10
1727320440000|2024-09-26 03:14:00|15672.1|15592.1|15673.92|15593.92|15674.12|15594.12|15672.1|15592.1|10
1727320450000|2024-09-26 03:14:10|15674.86|15594.86|15674.14|15594.14|15674.88|15594.88|15674.14|15594.14|8
1727320460000|2024-09-26 03:14:20|15674.12|15594.12|15674.37|15594.37|15674.83|15594.83|15674.11|15594.11|10
1727320470000|2024-09-26 03:14:30|15674.3|15594.3|15674.39|15594.39|15674.39|15594.39|15673.83|15593.83|8
1727320480000|2024-09-26 03:14:40|15674.51|15594.51|15673.91|15593.91|15674.56|15594.56|15673.82|15593.82|10
1727320490000|2024-09-26 03:14:50|15673.63|15593.63|15674.27|15594.27|15674.28|15594.28|15673.59|15593.59|9
1727320500000|2024-09-26 03:15:00|15674.26|15594.26|15674.27|15594.27|15674.27|15594.27|15674.25|15594.25|5
1727320510000|2024-09-26 03:15:10|15674.28|15594.28|15674.41|15594.41|15674.79|15594.79|15674.28|15594.28|9
1727320520000|2024-09-26 03:15:20|15674.36|15594.36|15674.38|15594.38|15674.38|15594.38|15674.33|15594.33|5
1727320530000|2024-09-26 03:15:30|15674.4|15594.4|15675.6|15595.6|15675.62|15595.62|15674.4|15594.4|9
1727320540000|2024-09-26 03:15:40|15675.61|15595.61|15675.53|15595.53|15675.61|15595.61|15675.53|15595.53|6
1727320550000|2024-09-26 03:15:50|15675.51|15595.51|15683.51|15603.51|15683.51|15603.51|15675.49|15595.49|7
1727320560000|2024-09-26 03:16:00|15684.03|15604.03|15684.57|15604.57|15686.5|15606.5|15684.03|15604.03|10
1727320570000|2024-09-26 03:16:10|15684.78|15604.78|15683.54|15603.54|15684.78|15604.78|15683.53|15603.53|9
1727320580000|2024-09-26 03:16:20|15683.55|15603.55|15682.81|15602.81|15683.55|15603.55|15682.81|15602.81|9
1727320590000|2024-09-26 03:16:30|15682.78|15602.78|15690.03|15610.03|15690.03|15610.03|15682.78|15602.78|9
1727320600000|2024-09-26 03:16:40|15688.76|15608.76|15687.38|15607.38|15688.76|15608.76|15687.38|15607.38|9
1727320610000|2024-09-26 03:16:50|15687.37|15607.37|15686.57|15606.57|15687.37|15607.37|15686.57|15606.57|8
1727320620000|2024-09-26 03:17:00|15686.54|15606.54|15686.05|15606.05|15686.64|15606.64|15686.05|15606.05|8
1727320630000|2024-09-26 03:17:10|15686.64|15606.64|15687.72|15607.72|15687.72|15607.72|15686.64|15606.64|7
1727320640000|2024-09-26 03:17:20|15687.52|15607.52|15686.82|15606.82|15687.52|15607.52|15686.82|15606.82|8
1727320650000|2024-09-26 03:17:30|15686.58|15606.58|15686.9|15606.9|15686.9|15606.9|15686.48|15606.48|7
1727320660000|2024-09-26 03:17:40|15686.3|15606.3|15684.76|15604.76|15686.42|15606.42|15684.76|15604.76|10
1727320670000|2024-09-26 03:17:50|15684.22|15604.22|15684.15|15604.15|15684.36|15604.36|15684.15|15604.15|7
1727320680000|2024-09-26 03:18:00|15684.39|15604.39|15684.73|15604.73|15684.73|15604.73|15684.39|15604.39|7
1727320690000|2024-09-26 03:18:10|15684.99|15604.99|15684.04|15604.04|15685.83|15605.83|15683.95|15603.95|9
1727320700000|2024-09-26 03:18:20|15684.07|15604.07|15685.86|15605.86|15685.86|15605.86|15684.07|15604.07|9
1727320710000|2024-09-26 03:18:30|15686.05|15606.05|15684.49|15604.49|15686.2|15606.2|15684.49|15604.49|9
1727320720000|2024-09-26 03:18:40|15684.5|15604.5|15686.2|15606.2|15686.29|15606.29|15684.5|15604.5|8
1727320730000|2024-09-26 03:18:50|15686.46|15606.46|15688.58|15608.58|15688.58|15608.58|15686.18|15606.18|8
1727320740000|2024-09-26 03:19:00|15689.01|15609.01|15687.71|15607.71|15689.03|15609.03|15687.71|15607.71|8
1727320750000|2024-09-26 03:19:10|15686.87|15606.87|15686.78|15606.78|15687.17|15607.17|15686.78|15606.78|10
1727320760000|2024-09-26 03:19:20|15686.75|15606.75|15686.54|15606.54|15686.75|15606.75|15685.74|15605.74|4
1727320770000|2024-09-26 03:19:30|15685.92|15605.92|15685.77|15605.77|15685.93|15605.93|15685.69|15605.69|8
1727320780000|2024-09-26 03:19:40|15685.72|15605.72|15683.22|15603.22|15685.74|15605.74|15683.22|15603.22|9
1727320790000|2024-09-26 03:19:50|15683.21|15603.21|15682.49|15602.49|15683.22|15603.22|15682.49|15602.49|8
1727320800000|2024-09-26 03:20:00|15682.48|15602.48|15681.84|15601.84|15682.8|15602.8|15681.84|15601.84|8
1727320810000|2024-09-26 03:20:10|15681.93|15601.93|15681.4|15601.4|15681.93|15601.93|15681.37|15601.37|9
1727320820000|2024-09-26 03:20:20|15681.23|15601.23|15679.94|15599.94|15681.23|15601.23|15679.94|15599.94|9
1727320830000|2024-09-26 03:20:30|15680.39|15600.39|15680.11|15600.11|15680.58|15600.58|15680.11|15600.11|9
1727320840000|2024-09-26 03:20:40|15680.1|15600.1|15680.32|15600.32|15680.32|15600.32|15679.82|15599.82|6
1727320850000|2024-09-26 03:20:50|15680.33|15600.33|15680.06|15600.06|15680.36|15600.36|15680.06|15600.06|8
1727320860000|2024-09-26 03:21:00|15679.94|15599.94|15678.83|15598.83|15679.94|15599.94|15678.81|15598.81|10
1727320870000|2024-09-26 03:21:10|15679.03|15599.03|15679.08|15599.08|15679.08|15599.08|15679.03|15599.03|6
1727320880000|2024-09-26 03:21:20|15679.09|15599.09|15679.35|15599.35|15679.64|15599.64|15678.99|15598.99|9
1727320890000|2024-09-26 03:21:30|15679.6|15599.6|15679.43|15599.43|15680.19|15600.19|15679.43|15599.43|10
1727320900000|2024-09-26 03:21:40|15679.41|15599.41|15679.96|15599.96|15679.96|15599.96|15679.35|15599.35|9
1727320910000|2024-09-26 03:21:50|15680.11|15600.11|15679.9|15599.9|15680.21|15600.21|15679.58|15599.58|9
1727320920000|2024-09-26 03:22:00|15679.87|15599.87|15680.01|15600.01|15680.02|15600.02|15679.36|15599.36|9
1727320930000|2024-09-26 03:22:10|15679.87|15599.87|15678.98|15598.98|15679.87|15599.87|15678.98|15598.98|9
1727320940000|2024-09-26 03:22:20|15678.95|15598.95|15678.15|15598.15|15678.95|15598.95|15678.15|15598.15|10
1727320950000|2024-09-26 03:22:30|15678.11|15598.11|15676.61|15596.61|15678.11|15598.11|15675.7|15595.7|10
1727320960000|2024-09-26 03:22:40|15676.31|15596.31|15676.1|15596.1|15676.31|15596.31|15676.1|15596.1|7
1727320970000|2024-09-26 03:22:50|15676.08|15596.08|15676.48|15596.48|15676.6|15596.6|15676.08|15596.08|8
1727320980000|2024-09-26 03:23:00|15676.59|15596.59|15679.18|15599.18|15679.18|15599.18|15676.59|15596.59|9
1727320990000|2024-09-26 03:23:10|15679.2|15599.2|15678.97|15598.97|15679.35|15599.35|15678.97|15598.97|7
1727321000000|2024-09-26 03:23:20|15679.36|15599.36|15678.12|15598.12|15679.39|15599.39|15678.12|15598.12|10
1727321010000|2024-09-26 03:23:30|15678.11|15598.11|15678.16|15598.16|15678.24|15598.24|15678.11|15598.11|7
1727321020000|2024-09-26 03:23:40|15678.13|15598.13|15677.66|15597.66|15678.13|15598.13|15677.65|15597.65|8
1727321030000|2024-09-26 03:23:50|15677.67|15597.67|15677.18|15597.18|15677.67|15597.67|15677.18|15597.18|7
1727321040000|2024-09-26 03:24:00|15677.13|15597.13|15676.61|15596.61|15677.13|15597.13|15676.56|15596.56|7
1727321050000|2024-09-26 03:24:10|15676.63|15596.63|15676.29|15596.29|15676.71|15596.71|15675.9|15595.9|10
1727321060000|2024-09-26 03:24:20|15676.18|15596.18|15676.18|15596.18|15676.41|15596.41|15675.77|15595.77|9
1727321070000|2024-09-26 03:24:30|15676.17|15596.17|15675.41|15595.41|15676.17|15596.17|15675|15595|8
1727321080000|2024-09-26 03:24:40|15675.42|15595.42|15676.7|15596.7|15676.7|15596.7|15675.41|15595.41|8
1727321090000|2024-09-26 03:24:50|15676.69|15596.69|15676.1|15596.1|15676.69|15596.69|15676.1|15596.1|10
1727321100000|2024-09-26 03:25:00|15676.04|15596.04|15676.77|15596.77|15677.4|15597.4|15675.99|15595.99|7
1727321110000|2024-09-26 03:25:10|15676.86|15596.86|15676.37|15596.37|15677.18|15597.18|15676.37|15596.37|6
1727321120000|2024-09-26 03:25:20|15676.21|15596.21|15675.95|15595.95|15676.21|15596.21|15675.92|15595.92|9
1727321130000|2024-09-26 03:25:30|15675.55|15595.55|15675.1|15595.1|15675.83|15595.83|15675.1|15595.1|9
1727321140000|2024-09-26 03:25:40|15674.89|15594.89|15675.15|15595.15|15675.19|15595.19|15674.87|15594.87|9
1727321150000|2024-09-26 03:25:50|15675.19|15595.19|15675.69|15595.69|15676.31|15596.31|15675.19|15595.19|8
1727321160000|2024-09-26 03:26:00|15675.65|15595.65|15675.48|15595.48|15675.7|15595.7|15675.23|15595.23|10
1727321170000|2024-09-26 03:26:10|15675.5|15595.5|15668.91|15588.91|15675.52|15595.52|15668.91|15588.91|9
1727321180000|2024-09-26 03:26:20|15668.54|15588.54|15667.77|15587.77|15668.54|15588.54|15667.77|15587.77|9
1727321190000|2024-09-26 03:26:30|15667.76|15587.76|15667.09|15587.09|15667.76|15587.76|15666.72|15586.72|7
1727321200000|2024-09-26 03:26:40|15667.1|15587.1|15665.15|15585.15|15667.1|15587.1|15665.15|15585.15|8
1727321210000|2024-09-26 03:26:50|15665.16|15585.16|15664.73|15584.73|15665.16|15585.16|15664.73|15584.73|7
1727321220000|2024-09-26 03:27:00|15664.66|15584.66|15664.99|15584.99|15664.99|15584.99|15664.61|15584.61|10
1727321230000|2024-09-26 03:27:10|15665.22|15585.22|15660.89|15580.89|15665.22|15585.22|15660.61|15580.61|9
1727321240000|2024-09-26 03:27:20|15660.88|15580.88|15660.03|15580.03|15660.88|15580.88|15660.03|15580.03|10
1727321250000|2024-09-26 03:27:30|15660|15580|15659.32|15579.32|15660|15580|15659.32|15579.32|8
1727321260000|2024-09-26 03:27:40|15659.28|15579.28|15659.12|15579.12|15659.28|15579.28|15659.09|15579.09|9
1727321270000|2024-09-26 03:27:50|15659.13|15579.13|15658.71|15578.71|15659.13|15579.13|15658.71|15578.71|8
1727321280000|2024-09-26 03:28:00|15658.46|15578.46|15659.15|15579.15|15659.16|15579.16|15658.26|15578.26|10
1727321290000|2024-09-26 03:28:10|15659.16|15579.16|15659.09|15579.09|15659.34|15579.34|15659|15579|8
1727321300000|2024-09-26 03:28:20|15659.11|15579.11|15659.49|15579.49|15659.49|15579.49|15659.11|15579.11|7
1727321310000|2024-09-26 03:28:30|15659.39|15579.39|15659.63|15579.63|15660.06|15580.06|15659.18|15579.18|9
1727321320000|2024-09-26 03:28:40|15659.64|15579.64|15659.17|15579.17|15659.65|15579.65|15659.17|15579.17|7
1727321330000|2024-09-26 03:28:50|15659.16|15579.16|15659.3|15579.3|15659.3|15579.3|15659.16|15579.16|3
1727321340000|2024-09-26 03:29:00|15659.29|15579.29|15658.85|15578.85|15659.3|15579.3|15658.85|15578.85|6
1727321350000|2024-09-26 03:29:10|15658.7|15578.7|15657.43|15577.43|15658.7|15578.7|15657.43|15577.43|10
1727321360000|2024-09-26 03:29:20|15657.44|15577.44|15657.4|15577.4|15658.16|15578.16|15657.4|15577.4|10
1727321370000|2024-09-26 03:29:30|15657.43|15577.43|15657.52|15577.52|15657.73|15577.73|15657.43|15577.43|10
1727321380000|2024-09-26 03:29:40|15657.51|15577.51|15657.55|15577.55|15657.55|15577.55|15657.5|15577.5|7
1727321390000|2024-09-26 03:29:50|15657.56|15577.56|15656.71|15576.71|15657.6|15577.6|15656.46|15576.46|10
1727321400000|2024-09-26 03:30:00|15657.12|15577.12|15656.9|15576.9|15657.13|15577.13|15656.5|15576.5|8
1727321410000|2024-09-26 03:30:10|15656.91|15576.91|15657.14|15577.14|15657.14|15577.14|15656.67|15576.67|7
1727321420000|2024-09-26 03:30:20|15657.11|15577.11|15656.59|15576.59|15657.51|15577.51|15656.58|15576.58|9
1727321430000|2024-09-26 03:30:30|15656.58|15576.58|15656.84|15576.84|15656.85|15576.85|15656.56|15576.56|7
1727321440000|2024-09-26 03:30:40|15656.83|15576.83|15655.96|15575.96|15656.83|15576.83|15655.96|15575.96|8
1727321450000|2024-09-26 03:30:50|15655.94|15575.94|15655.92|15575.92|15655.94|15575.94|15655.86|15575.86|7
1727321460000|2024-09-26 03:31:00|15655.93|15575.93|15655.7|15575.7|15655.93|15575.93|15655.7|15575.7|7
1727321470000|2024-09-26 03:31:10|15656.81|15576.81|15655.24|15575.24|15657.04|15577.04|15655.24|15575.24|6
1727321480000|2024-09-26 03:31:20|15655.4|15575.4|15655.48|15575.48|15655.48|15575.48|15655.4|15575.4|6
1727321490000|2024-09-26 03:31:30|15655.52|15575.52|15655.82|15575.82|15656.35|15576.35|15655.52|15575.52|9
1727321500000|2024-09-26 03:31:40|15655.78|15575.78|15656.31|15576.31|15656.39|15576.39|15655.78|15575.78|9
1727321510000|2024-09-26 03:31:50|15656.29|15576.29|15656.66|15576.66|15656.68|15576.68|15656.28|15576.28|6
1727321520000|2024-09-26 03:32:00|15656.65|15576.65|15656.67|15576.67|15656.89|15576.89|15656.54|15576.54|9
1727321530000|2024-09-26 03:32:10|15656.49|15576.49|15656.43|15576.43|15656.49|15576.49|15656.23|15576.23|7
1727321540000|2024-09-26 03:32:20|15656.42|15576.42|15656.73|15576.73|15656.73|15576.73|15656.42|15576.42|8
1727321550000|2024-09-26 03:32:30|15656.88|15576.88|15656.98|15576.98|15657.52|15577.52|15656.8|15576.8|10
1727321560000|2024-09-26 03:32:40|15657.17|15577.17|15657.56|15577.56|15657.59|15577.59|15656.92|15576.92|8
1727321570000|2024-09-26 03:32:50|15657|15577|15657.77|15577.77|15658.23|15578.23|15657|15577|7
1727321580000|2024-09-26 03:33:00|15657.16|15577.16|15659.73|15579.73|15659.88|15579.88|15656.51|15576.51|10
1727321590000|2024-09-26 03:33:10|15660.18|15580.18|15660.19|15580.19|15660.23|15580.23|15660.16|15580.16|8
1727321600000|2024-09-26 03:33:20|15660.2|15580.2|15661.84|15581.84|15662.81|15582.81|15660.19|15580.19|9
1727321610000|2024-09-26 03:33:30|15662.31|15582.31|15662.09|15582.09|15662.42|15582.42|15662.09|15582.09|9
1727321620000|2024-09-26 03:33:40|15662.08|15582.08|15662.84|15582.84|15662.84|15582.84|15662.08|15582.08|8
1727321630000|2024-09-26 03:33:50|15662.87|15582.87|15662.77|15582.77|15662.87|15582.87|15662.75|15582.75|7
1727321640000|2024-09-26 03:34:00|15662.76|15582.76|15662.71|15582.71|15662.76|15582.76|15662.71|15582.71|5
1727321650000|2024-09-26 03:34:10|15662.81|15582.81|15663.42|15583.42|15663.5|15583.5|15662.81|15582.81|7
1727321660000|2024-09-26 03:34:20|15663.41|15583.41|15663.5|15583.5|15663.51|15583.51|15663.41|15583.41|8
1727321670000|2024-09-26 03:34:30|15663.54|15583.54|15663.74|15583.74|15663.74|15583.74|15663.54|15583.54|9
1727321680000|2024-09-26 03:34:40|15663.87|15583.87|15664.04|15584.04|15664.04|15584.04|15663.87|15583.87|4
1727321690000|2024-09-26 03:34:50|15664.06|15584.06|15664.63|15584.63|15664.63|15584.63|15664.02|15584.02|9
1727321700000|2024-09-26 03:35:00|15665.25|15585.25|15665.46|15585.46|15665.46|15585.46|15665.22|15585.22|10
1727321710000|2024-09-26 03:35:10|15665.92|15585.92|15668.08|15588.08|15668.08|15588.08|15665.76|15585.76|8
1727321720000|2024-09-26 03:35:20|15668.24|15588.24|15669.62|15589.62|15669.62|15589.62|15668.24|15588.24|10
1727321730000|2024-09-26 03:35:30|15669.63|15589.63|15670.69|15590.69|15670.7|15590.7|15669.63|15589.63|8
1727321740000|2024-09-26 03:35:40|15670.71|15590.71|15671.87|15591.87|15671.9|15591.9|15670.71|15590.71|9
1727321750000|2024-09-26 03:35:50|15672.06|15592.06|15675.25|15595.25|15675.25|15595.25|15672.06|15592.06|6
1727321760000|2024-09-26 03:36:00|15675.45|15595.45|15675.38|15595.38|15676.07|15596.07|15675.13|15595.13|8
1727321770000|2024-09-26 03:36:10|15675.36|15595.36|15674.18|15594.18|15675.36|15595.36|15674.18|15594.18|10
1727321780000|2024-09-26 03:36:20|15674.16|15594.16|15674.25|15594.25|15674.25|15594.25|15674.04|15594.04|9
1727321790000|2024-09-26 03:36:30|15674.49|15594.49|15674.28|15594.28|15674.49|15594.49|15674.26|15594.26|6
1727321800000|2024-09-26 03:36:40|15675.02|15595.02|15675.14|15595.14|15675.14|15595.14|15675.02|15595.02|7
1727321810000|2024-09-26 03:36:50|15675.15|15595.15|15675.22|15595.22|15675.22|15595.22|15675.14|15595.14|6
1727321820000|2024-09-26 03:37:00|15675.23|15595.23|15675.36|15595.36|15675.53|15595.53|15675.2|15595.2|9
1727321830000|2024-09-26 03:37:10|15675.34|15595.34|15679.07|15599.07|15679.07|15599.07|15675.31|15595.31|9
1727321840000|2024-09-26 03:37:20|15679.12|15599.12|15679.08|15599.08|15679.89|15599.89|15678.95|15598.95|9
1727321850000|2024-09-26 03:37:30|15679.56|15599.56|15680.22|15600.22|15680.22|15600.22|15679.56|15599.56|10
1727321860000|2024-09-26 03:37:40|15680.19|15600.19|15683.69|15603.69|15683.69|15603.69|15680.03|15600.03|10
1727321870000|2024-09-26 03:37:50|15683.71|15603.71|15684.66|15604.66|15684.89|15604.89|15683.71|15603.71|9
1727321880000|2024-09-26 03:38:00|15684.67|15604.67|15685.51|15605.51|15686.74|15606.74|15684.67|15604.67|9
1727321890000|2024-09-26 03:38:10|15685.45|15605.45|15685.56|15605.56|15685.75|15605.75|15685.45|15605.45|6
1727321900000|2024-09-26 03:38:20|15685.51|15605.51|15685.55|15605.55|15685.55|15605.55|15685.42|15605.42|4
1727321910000|2024-09-26 03:38:30|15685.54|15605.54|15686.14|15606.14|15686.52|15606.52|15685.54|15605.54|10
1727321920000|2024-09-26 03:38:40|15685.89|15605.89|15686.2|15606.2|15686.2|15606.2|15685.8|15605.8|10
1727321930000|2024-09-26 03:38:50|15686.06|15606.06|15685.72|15605.72|15686.06|15606.06|15685.63|15605.63|8
1727321940000|2024-09-26 03:39:00|15685.68|15605.68|15690.8|15610.8|15690.8|15610.8|15685.68|15605.68|10
1727321950000|2024-09-26 03:39:10|15690.77|15610.77|15689.43|15609.43|15691.02|15611.02|15689.38|15609.38|10
1727321960000|2024-09-26 03:39:20|15689.46|15609.46|15689.48|15609.48|15689.52|15609.52|15689.45|15609.45|9
1727321970000|2024-09-26 03:39:30|15689.91|15609.91|15690.28|15610.28|15690.28|15610.28|15689.72|15609.72|9
1727321980000|2024-09-26 03:39:40|15690.3|15610.3|15690.83|15610.83|15690.83|15610.83|15690.26|15610.26|7
1727321990000|2024-09-26 03:39:50|15690.26|15610.26|15689.79|15609.79|15690.27|15610.27|15689.75|15609.75|8
1727322000000|2024-09-26 03:40:00|15689.81|15609.81|15691.81|15611.81|15691.81|15611.81|15689.81|15609.81|9
1727322010000|2024-09-26 03:40:10|15691.91|15611.91|15692.13|15612.13|15692.13|15612.13|15691.75|15611.75|7
1727322020000|2024-09-26 03:40:20|15693.36|15613.36|15696.83|15616.83|15696.83|15616.83|15693.36|15613.36|10
1727322030000|2024-09-26 03:40:30|15696.86|15616.86|15696.76|15616.76|15696.91|15616.91|15696.05|15616.05|9
1727322040000|2024-09-26 03:40:40|15696.68|15616.68|15696.36|15616.36|15697.09|15617.09|15696.36|15616.36|9
1727322050000|2024-09-26 03:40:50|15696.38|15616.38|15698.45|15618.45|15698.45|15618.45|15696.36|15616.36|9
1727322060000|2024-09-26 03:41:00|15698.46|15618.46|15697.91|15617.91|15698.46|15618.46|15697.91|15617.91|7
1727322070000|2024-09-26 03:41:10|15697.87|15617.87|15697.02|15617.02|15697.88|15617.88|15697.02|15617.02|8
1727322080000|2024-09-26 03:41:20|15697|15617|15697.26|15617.26|15697.56|15617.56|15697|15617|8
1727322090000|2024-09-26 03:41:30|15697.28|15617.28|15697.78|15617.78|15698.01|15618.01|15697.27|15617.27|8
1727322100000|2024-09-26 03:41:40|15697.77|15617.77|15697.1|15617.1|15697.77|15617.77|15697.1|15617.1|8
1727322110000|2024-09-26 03:41:50|15697.09|15617.09|15696.52|15616.52|15697.09|15617.09|15696.49|15616.49|5
1727322120000|2024-09-26 03:42:00|15696.48|15616.48|15696.48|15616.48|15696.49|15616.49|15696.46|15616.46|4
1727322130000|2024-09-26 03:42:10|15696.45|15616.45|15698.07|15618.07|15698.08|15618.08|15696.45|15616.45|6
1727322140000|2024-09-26 03:42:20|15698.34|15618.34|15698.99|15618.99|15699.53|15619.53|15698.34|15618.34|9
1727322150000|2024-09-26 03:42:30|15701.02|15621.02|15702.39|15622.39|15702.39|15622.39|15700.4|15620.4|8
1727322160000|2024-09-26 03:42:40|15700.53|15620.53|15696.98|15616.98|15700.68|15620.68|15696.98|15616.98|8
1727322170000|2024-09-26 03:42:50|15696.99|15616.99|15697.93|15617.93|15697.93|15617.93|15696.99|15616.99|8
1727322180000|2024-09-26 03:43:00|15697.94|15617.94|15697.58|15617.58|15697.94|15617.94|15696.91|15616.91|8
1727322190000|2024-09-26 03:43:10|15697.54|15617.54|15697.85|15617.85|15697.89|15617.89|15697.49|15617.49|7
1727322200000|2024-09-26 03:43:20|15697.83|15617.83|15697.43|15617.43|15697.83|15617.83|15697.35|15617.35|7
1727322210000|2024-09-26 03:43:30|15697.44|15617.44|15696.71|15616.71|15697.44|15617.44|15696.71|15616.71|9
1727322220000|2024-09-26 03:43:40|15696.64|15616.64|15694.61|15614.61|15696.64|15616.64|15694.61|15614.61|10
1727322230000|2024-09-26 03:43:50|15694.54|15614.54|15694.26|15614.26|15694.59|15614.59|15694.26|15614.26|8
1727322240000|2024-09-26 03:44:00|15694.28|15614.28|15694.12|15614.12|15694.32|15614.32|15694.12|15614.12|6
1727322250000|2024-09-26 03:44:10|15694.09|15614.09|15693.74|15613.74|15694.09|15614.09|15693.74|15613.74|10
1727322260000|2024-09-26 03:44:20|15693.77|15613.77|15694.54|15614.54|15694.54|15614.54|15693.73|15613.73|10
1727322270000|2024-09-26 03:44:30|15694.69|15614.69|15694.95|15614.95|15695.09|15615.09|15694.69|15614.69|9
1727322280000|2024-09-26 03:44:40|15695.67|15615.67|15695.35|15615.35|15695.67|15615.67|15695.35|15615.35|6
1727322290000|2024-09-26 03:44:50|15695.41|15615.41|15692.93|15612.93|15695.41|15615.41|15692.6|15612.6|8
1727322300000|2024-09-26 03:45:00|15692.89|15612.89|15694.51|15614.51|15694.51|15614.51|15692.81|15612.81|10
1727322310000|2024-09-26 03:45:10|15694.53|15614.53|15699.7|15619.7|15699.7|15619.7|15694.53|15614.53|8
1727322320000|2024-09-26 03:45:20|15700.81|15620.81|15700.16|15620.16|15700.81|15620.81|15699.76|15619.76|9
1727322330000|2024-09-26 03:45:30|15699.78|15619.78|15698.3|15618.3|15700.17|15620.17|15698.3|15618.3|6
1727322340000|2024-09-26 03:45:40|15698.31|15618.31|15698.39|15618.39|15698.39|15618.39|15697.87|15617.87|9
1727322350000|2024-09-26 03:45:50|15698.16|15618.16|15697.93|15617.93|15698.27|15618.27|15697.93|15617.93|7
1727322360000|2024-09-26 03:46:00|15698.8|15618.8|15698.25|15618.25|15698.82|15618.82|15697.54|15617.54|9
1727322370000|2024-09-26 03:46:10|15697.82|15617.82|15697.78|15617.78|15697.82|15617.82|15697.73|15617.73|10
1727322380000|2024-09-26 03:46:20|15696.26|15616.26|15692.16|15612.16|15696.26|15616.26|15692.16|15612.16|9
1727322390000|2024-09-26 03:46:30|15692.11|15612.11|15692.63|15612.63|15693.14|15613.14|15692.09|15612.09|7
1727322400000|2024-09-26 03:46:40|15692.73|15612.73|15693.99|15613.99|15694.47|15614.47|15692.73|15612.73|9
1727322410000|2024-09-26 03:46:50|15694.01|15614.01|15694.48|15614.48|15694.48|15614.48|15694.01|15614.01|9
1727322420000|2024-09-26 03:47:00|15694.49|15614.49|15694.46|15614.46|15694.74|15614.74|15694.25|15614.25|9
1727322430000|2024-09-26 03:47:10|15694.47|15614.47|15694.42|15614.42|15694.47|15614.47|15694.21|15614.21|5
1727322440000|2024-09-26 03:47:20|15694.15|15614.15|15695.85|15615.85|15695.85|15615.85|15694.15|15614.15|8
1727322450000|2024-09-26 03:47:30|15696.04|15616.04|15695.38|15615.38|15696.04|15616.04|15695.05|15615.05|10
1727322460000|2024-09-26 03:47:40|15696.07|15616.07|15697.13|15617.13|15697.13|15617.13|15696.01|15616.01|8
1727322470000|2024-09-26 03:47:50|15697.12|15617.12|15696.58|15616.58|15697.12|15617.12|15696.45|15616.45|5
1727322480000|2024-09-26 03:48:00|15696.72|15616.72|15696.68|15616.68|15696.97|15616.97|15696.47|15616.47|9
1727322490000|2024-09-26 03:48:10|15696.66|15616.66|15696.32|15616.32|15696.66|15616.66|15695.92|15615.92|10
1727322500000|2024-09-26 03:48:20|15696.21|15616.21|15696.21|15616.21|15696.44|15616.44|15696.17|15616.17|8
1727322510000|2024-09-26 03:48:30|15696.43|15616.43|15696.48|15616.48|15696.48|15616.48|15696.43|15616.43|6
1727322520000|2024-09-26 03:48:40|15696.49|15616.49|15696.5|15616.5|15696.53|15616.53|15696.49|15616.49|4
1727322530000|2024-09-26 03:48:50|15697.46|15617.46|15699.22|15619.22|15699.22|15619.22|15697.46|15617.46|9
1727322540000|2024-09-26 03:49:00|15699.24|15619.24|15700.8|15620.8|15700.8|15620.8|15699.23|15619.23|9
1727322550000|2024-09-26 03:49:10|15700.28|15620.28|15703.12|15623.12|15703.12|15623.12|15699.95|15619.95|10
1727322560000|2024-09-26 03:49:20|15703.46|15623.46|15705.27|15625.27|15705.27|15625.27|15703.46|15623.46|10
1727322570000|2024-09-26 03:49:30|15704.68|15624.68|15704.62|15624.62|15705.16|15625.16|15704.62|15624.62|10
1727322580000|2024-09-26 03:49:40|15704.68|15624.68|15709.81|15629.81|15710.22|15630.22|15704.57|15624.57|9
1727322590000|2024-09-26 03:49:50|15709.83|15629.83|15709.86|15629.86|15709.86|15629.86|15709.79|15629.79|9
1727322600000|2024-09-26 03:50:00|15709.02|15629.02|15709.01|15629.01|15709.02|15629.02|15707.84|15627.84|8
1727322610000|2024-09-26 03:50:10|15708.89|15628.89|15709.42|15629.42|15709.42|15629.42|15708.58|15628.58|10
1727322620000|2024-09-26 03:50:20|15709.46|15629.46|15708.72|15628.72|15709.71|15629.71|15708.72|15628.72|10
1727322630000|2024-09-26 03:50:30|15708.6|15628.6|15709|15629|15709.08|15629.08|15708.42|15628.42|9
1727322640000|2024-09-26 03:50:40|15709.18|15629.18|15709.93|15629.93|15710.4|15630.4|15709.18|15629.18|9
1727322650000|2024-09-26 03:50:50|15710.17|15630.17|15710.68|15630.68|15710.68|15630.68|15710.17|15630.17|9
1727322660000|2024-09-26 03:51:00|15710.7|15630.7|15710.31|15630.31|15710.7|15630.7|15710.31|15630.31|9
1727322670000|2024-09-26 03:51:10|15710.32|15630.32|15711.35|15631.35|15711.35|15631.35|15710.3|15630.3|9
1727322680000|2024-09-26 03:51:20|15711.01|15631.01|15711.74|15631.74|15711.74|15631.74|15710.99|15630.99|9
1727322690000|2024-09-26 03:51:30|15711.73|15631.73|15711.75|15631.75|15711.81|15631.81|15711.18|15631.18|8
1727322700000|2024-09-26 03:51:40|15711.55|15631.55|15711.49|15631.49|15711.58|15631.58|15711.23|15631.23|10
1727322710000|2024-09-26 03:51:50|15711.53|15631.53|15711.82|15631.82|15711.82|15631.82|15711.46|15631.46|8
1727322720000|2024-09-26 03:52:00|15712.04|15632.04|15711.7|15631.7|15712.04|15632.04|15711.65|15631.65|8
1727322730000|2024-09-26 03:52:10|15711.65|15631.65|15711.29|15631.29|15711.65|15631.65|15711.29|15631.29|7
1727322740000|2024-09-26 03:52:20|15710.97|15630.97|15709.65|15629.65|15710.97|15630.97|15709.65|15629.65|9
1727322750000|2024-09-26 03:52:30|15709.57|15629.57|15709.36|15629.36|15709.57|15629.57|15709.36|15629.36|7
1727322760000|2024-09-26 03:52:40|15709.32|15629.32|15708.71|15628.71|15709.32|15629.32|15708.71|15628.71|7
1727322770000|2024-09-26 03:52:50|15708.46|15628.46|15709.01|15629.01|15709.01|15629.01|15708.46|15628.46|9
1727322780000|2024-09-26 03:53:00|15708.63|15628.63|15711.95|15631.95|15711.96|15631.96|15708.63|15628.63|9
1727322790000|2024-09-26 03:53:10|15711.99|15631.99|15711.95|15631.95|15712.11|15632.11|15711.83|15631.83|8
1727322800000|2024-09-26 03:53:20|15712|15632|15712.29|15632.29|15712.31|15632.31|15712|15632|8
1727322810000|2024-09-26 03:53:30|15712.25|15632.25|15710.95|15630.95|15712.25|15632.25|15710.95|15630.95|6
1727322820000|2024-09-26 03:53:40|15710.96|15630.96|15710.68|15630.68|15710.96|15630.96|15710.68|15630.68|4
1727322830000|2024-09-26 03:53:50|15710.31|15630.31|15710.67|15630.67|15710.87|15630.87|15710.17|15630.17|9
1727322840000|2024-09-26 03:54:00|15710.69|15630.69|15709.9|15629.9|15710.78|15630.78|15709.1|15629.1|10
1727322850000|2024-09-26 03:54:10|15710.22|15630.22|15709.79|15629.79|15710.22|15630.22|15709.33|15629.33|8
1727322860000|2024-09-26 03:54:20|15709.77|15629.77|15707.3|15627.3|15709.77|15629.77|15707.19|15627.19|10
1727322870000|2024-09-26 03:54:30|15707.29|15627.29|15707.61|15627.61|15708.5|15628.5|15707.07|15627.07|10
1727322880000|2024-09-26 03:54:40|15707.6|15627.6|15703.8|15623.8|15707.6|15627.6|15703.41|15623.41|8
1727322890000|2024-09-26 03:54:50|15703.84|15623.84|15703.84|15623.84|15704.03|15624.03|15703.84|15623.84|6
1727322900000|2024-09-26 03:55:00|15703.82|15623.82|15705.47|15625.47|15705.47|15625.47|15703.81|15623.81|8
1727322910000|2024-09-26 03:55:10|15705.51|15625.51|15706.17|15626.17|15707.24|15627.24|15705.51|15625.51|7
1727322920000|2024-09-26 03:55:20|15706.37|15626.37|15705.33|15625.33|15706.47|15626.47|15705.18|15625.18|9
1727322930000|2024-09-26 03:55:30|15705.07|15625.07|15705.19|15625.19|15705.23|15625.23|15705.04|15625.04|9
1727322940000|2024-09-26 03:55:40|15705.21|15625.21|15705.35|15625.35|15705.35|15625.35|15705.21|15625.21|7
1727322950000|2024-09-26 03:55:50|15705.36|15625.36|15705|15625|15705.36|15625.36|15705|15625|5
1727322960000|2024-09-26 03:56:00|15704.89|15624.89|15704.25|15624.25|15704.89|15624.89|15704.25|15624.25|9
1727322970000|2024-09-26 03:56:10|15704.24|15624.24|15704.92|15624.92|15705.2|15625.2|15704.24|15624.24|6
1727322980000|2024-09-26 03:56:20|15705.23|15625.23|15705.3|15625.3|15705.54|15625.54|15705.03|15625.03|9
1727322990000|2024-09-26 03:56:30|15704.95|15624.95|15705.88|15625.88|15705.88|15625.88|15704.95|15624.95|7
1727323000000|2024-09-26 03:56:40|15705.89|15625.89|15706.12|15626.12|15706.28|15626.28|15705.89|15625.89|7
1727323010000|2024-09-26 03:56:50|15706.14|15626.14|15705.73|15625.73|15706.64|15626.64|15705.73|15625.73|8
1727323020000|2024-09-26 03:57:00|15705.72|15625.72|15703.9|15623.9|15705.72|15625.72|15703.9|15623.9|7
1727323030000|2024-09-26 03:57:10|15703.97|15623.97|15703.31|15623.31|15703.97|15623.97|15703.31|15623.31|8
1727323040000|2024-09-26 03:57:20|15703.3|15623.3|15703.78|15623.78|15703.78|15623.78|15703.3|15623.3|8
1727323050000|2024-09-26 03:57:30|15703.77|15623.77|15702.98|15622.98|15703.77|15623.77|15702.98|15622.98|8
1727323060000|2024-09-26 03:57:40|15702.97|15622.97|15707.05|15627.05|15707.3|15627.3|15702.97|15622.97|10
1727323070000|2024-09-26 03:57:50|15707.1|15627.1|15707.18|15627.18|15707.19|15627.19|15706.74|15626.74|9
1727323080000|2024-09-26 03:58:00|15706.87|15626.87|15704.95|15624.95|15707.06|15627.06|15704.95|15624.95|9
1727323090000|2024-09-26 03:58:10|15705.12|15625.12|15704.14|15624.14|15705.12|15625.12|15704.14|15624.14|8
1727323100000|2024-09-26 03:58:20|15704.13|15624.13|15705.14|15625.14|15705.14|15625.14|15704.12|15624.12|7
1727323110000|2024-09-26 03:58:30|15705.17|15625.17|15703.82|15623.82|15705.17|15625.17|15703.78|15623.78|7
1727323120000|2024-09-26 03:58:40|15703.84|15623.84|15703.25|15623.25|15703.91|15623.91|15703.25|15623.25|10
1727323130000|2024-09-26 03:58:50|15703.24|15623.24|15702.95|15622.95|15703.24|15623.24|15702.95|15622.95|9
1727323140000|2024-09-26 03:59:00|15702.96|15622.96|15703.53|15623.53|15703.53|15623.53|15702.96|15622.96|8
1727323150000|2024-09-26 03:59:10|15703.54|15623.54|15703.59|15623.59|15703.66|15623.66|15703.34|15623.34|9
1727323160000|2024-09-26 03:59:20|15703.56|15623.56|15703.44|15623.44|15703.56|15623.56|15703.41|15623.41|8
1727323170000|2024-09-26 03:59:30|15703.48|15623.48|15703.41|15623.41|15703.51|15623.51|15703.41|15623.41|6
1727323180000|2024-09-26 03:59:40|15704.73|15624.73|15705.55|15625.55|15705.55|15625.55|15704.73|15624.73|5
1727323190000|2024-09-26 03:59:50|15705.56|15625.56|15705.49|15625.49|15705.56|15625.56|15705.49|15625.49|5
1727323200000|2024-09-26 04:00:00|15705.53|15625.53|15705.69|15625.69|15705.98|15625.98|15705.53|15625.53|10
1727323210000|2024-09-26 04:00:10|15705.7|15625.7|15705.71|15625.71|15705.73|15625.73|15705.63|15625.63|8
1727323220000|2024-09-26 04:00:20|15705.75|15625.75|15705.58|15625.58|15705.75|15625.75|15705.58|15625.58|6
1727323230000|2024-09-26 04:00:30|15705.56|15625.56|15705.79|15625.79|15705.81|15625.81|15705.55|15625.55|7
1727323240000|2024-09-26 04:00:40|15705.78|15625.78|15705.65|15625.65|15705.78|15625.78|15705.65|15625.65|7
1727323250000|2024-09-26 04:00:50|15705.64|15625.64|15705.62|15625.62|15705.64|15625.64|15705.6|15625.6|7
1727323260000|2024-09-26 04:01:00|15705.57|15625.57|15706.54|15626.54|15706.54|15626.54|15705.55|15625.55|5
1727323270000|2024-09-26 04:01:10|15706.57|15626.57|15707.17|15627.17|15707.17|15627.17|15706.57|15626.57|8
1727323280000|2024-09-26 04:01:20|15707.42|15627.42|15706.91|15626.91|15707.77|15627.77|15706.91|15626.91|8
1727323290000|2024-09-26 04:01:30|15706.9|15626.9|15707.01|15627.01|15707.01|15627.01|15706.67|15626.67|8
1727323300000|2024-09-26 04:01:40|15706.48|15626.48|15706.34|15626.34|15706.48|15626.48|15706.34|15626.34|6
1727323310000|2024-09-26 04:01:50|15706.33|15626.33|15706.06|15626.06|15706.33|15626.33|15705.97|15625.97|7
1727323320000|2024-09-26 04:02:00|15705.7|15625.7|15705.68|15625.68|15705.71|15625.71|15705.68|15625.68|5
1727323330000|2024-09-26 04:02:10|15705.67|15625.67|15705.52|15625.52|15705.67|15625.67|15704.57|15624.57|8
1727323340000|2024-09-26 04:02:20|15706.18|15626.18|15705.86|15625.86|15706.2|15626.2|15705.86|15625.86|9
1727323350000|2024-09-26 04:02:30|15705.84|15625.84|15706.15|15626.15|15706.16|15626.16|15705.5|15625.5|9
1727323360000|2024-09-26 04:02:40|15705.35|15625.35|15701.72|15621.72|15705.35|15625.35|15701.59|15621.59|8
1727323370000|2024-09-26 04:02:50|15701.74|15621.74|15701.36|15621.36|15701.74|15621.74|15700.84|15620.84|6
1727323380000|2024-09-26 04:03:00|15701.35|15621.35|15701.03|15621.03|15701.35|15621.35|15701.03|15621.03|9
1727323390000|2024-09-26 04:03:10|15701.01|15621.01|15701.64|15621.64|15702.04|15622.04|15701.01|15621.01|10
1727323400000|2024-09-26 04:03:20|15701.7|15621.7|15700.12|15620.12|15701.7|15621.7|15700.12|15620.12|10
1727323410000|2024-09-26 04:03:30|15700.1|15620.1|15699.75|15619.75|15700.1|15620.1|15699.75|15619.75|4
1727323420000|2024-09-26 04:03:40|15699.74|15619.74|15700.05|15620.05|15700.05|15620.05|15699.7|15619.7|4
1727323430000|2024-09-26 04:03:50|15700.04|15620.04|15700.03|15620.03|15700.09|15620.09|15699.97|15619.97|8
1727323440000|2024-09-26 04:04:00|15699.92|15619.92|15700.34|15620.34|15700.35|15620.35|15699.82|15619.82|7
1727323450000|2024-09-26 04:04:10|15700.33|15620.33|15700.68|15620.68|15700.7|15620.7|15700.33|15620.33|6
1727323460000|2024-09-26 04:04:20|15700.65|15620.65|15700.66|15620.66|15700.66|15620.66|15700.64|15620.64|6
1727323470000|2024-09-26 04:04:30|15700.64|15620.64|15700.28|15620.28|15701.26|15621.26|15700.28|15620.28|9
1727323480000|2024-09-26 04:04:40|15700.3|15620.3|15700.13|15620.13|15700.3|15620.3|15700.12|15620.12|9
1727323490000|2024-09-26 04:04:50|15700.14|15620.14|15700.47|15620.47|15700.48|15620.48|15700.13|15620.13|5
1727323500000|2024-09-26 04:05:00|15700.46|15620.46|15700.4|15620.4|15700.51|15620.51|15700.22|15620.22|6
1727323510000|2024-09-26 04:05:10|15700.17|15620.17|15699.69|15619.69|15700.18|15620.18|15699.69|15619.69|8
1727323520000|2024-09-26 04:05:20|15699.68|15619.68|15699.22|15619.22|15699.68|15619.68|15699.22|15619.22|7
1727323530000|2024-09-26 04:05:30|15699.14|15619.14|15699.29|15619.29|15699.52|15619.52|15698.85|15618.85|8
1727323540000|2024-09-26 04:05:40|15699.28|15619.28|15699.2|15619.2|15699.43|15619.43|15699.02|15619.02|7
1727323550000|2024-09-26 04:05:50|15699.19|15619.19|15699.31|15619.31|15699.42|15619.42|15699.07|15619.07|7
1727323560000|2024-09-26 04:06:00|15699.03|15619.03|15699.25|15619.25|15699.25|15619.25|15699.03|15619.03|8
1727323570000|2024-09-26 04:06:10|15699.26|15619.26|15699.21|15619.21|15699.3|15619.3|15699.21|15619.21|8
1727323580000|2024-09-26 04:06:20|15699.25|15619.25|15699.25|15619.25|15699.26|15619.26|15699.23|15619.23|8
1727323590000|2024-09-26 04:06:30|15699.27|15619.27|15700.26|15620.26|15700.26|15620.26|15699.27|15619.27|5
1727323600000|2024-09-26 04:06:40|15700.14|15620.14|15701.13|15621.13|15701.13|15621.13|15700.14|15620.14|7
1727323610000|2024-09-26 04:06:50|15701.15|15621.15|15701.41|15621.41|15701.5|15621.5|15701.15|15621.15|8
1727323620000|2024-09-26 04:07:00|15701.74|15621.74|15703.02|15623.02|15703.02|15623.02|15701.74|15621.74|4
1727323630000|2024-09-26 04:07:10|15707.72|15627.72|15707.81|15627.81|15707.81|15627.81|15706.87|15626.87|10
1727323640000|2024-09-26 04:07:20|15707.94|15627.94|15708.55|15628.55|15708.55|15628.55|15707.94|15627.94|7
1727323650000|2024-09-26 04:07:30|15708.77|15628.77|15707.75|15627.75|15708.99|15628.99|15707.75|15627.75|10
1727323660000|2024-09-26 04:07:40|15707.73|15627.73|15707.54|15627.54|15707.73|15627.73|15707.54|15627.54|8
1727323670000|2024-09-26 04:07:50|15707.59|15627.59|15708.1|15628.1|15708.12|15628.12|15707.59|15627.59|8
1727323680000|2024-09-26 04:08:00|15706.87|15626.87|15706.44|15626.44|15706.87|15626.87|15706.44|15626.44|7
1727323690000|2024-09-26 04:08:10|15706.45|15626.45|15705|15625|15706.45|15626.45|15705|15625|9
1727323700000|2024-09-26 04:08:20|15705.01|15625.01|15706.3|15626.3|15706.3|15626.3|15704.84|15624.84|10
1727323710000|2024-09-26 04:08:30|15707.14|15627.14|15709.08|15629.08|15709.08|15629.08|15707.14|15627.14|9
1727323720000|2024-09-26 04:08:40|15708.95|15628.95|15708.41|15628.41|15708.99|15628.99|15708.23|15628.23|10
1727323730000|2024-09-26 04:08:50|15708.26|15628.26|15706.41|15626.41|15708.26|15628.26|15706.41|15626.41|9
1727323740000|2024-09-26 04:09:00|15706.4|15626.4|15706|15626|15706.41|15626.41|15705.89|15625.89|10
1727323750000|2024-09-26 04:09:10|15705.99|15625.99|15705.61|15625.61|15705.99|15625.99|15705.51|15625.51|8
1727323760000|2024-09-26 04:09:20|15705.62|15625.62|15705.61|15625.61|15705.62|15625.62|15705.56|15625.56|6
1727323770000|2024-09-26 04:09:30|15705.64|15625.64|15705.57|15625.57|15706.1|15626.1|15705.57|15625.57|10
1727323780000|2024-09-26 04:09:40|15705.51|15625.51|15705.9|15625.9|15705.9|15625.9|15705.45|15625.45|9
1727323790000|2024-09-26 04:09:50|15705.93|15625.93|15705.64|15625.64|15706.04|15626.04|15705.64|15625.64|9
1727323800000|2024-09-26 04:10:00|15705.62|15625.62|15706.89|15626.89|15706.89|15626.89|15705.62|15625.62|9
1727323810000|2024-09-26 04:10:10|15706.99|15626.99|15707.31|15627.31|15707.31|15627.31|15706.65|15626.65|9
1727323820000|2024-09-26 04:10:20|15707.62|15627.62|15706.93|15626.93|15707.89|15627.89|15706.93|15626.93|9
1727323830000|2024-09-26 04:10:30|15706.87|15626.87|15702.95|15622.95|15706.92|15626.92|15702.95|15622.95|8
1727323840000|2024-09-26 04:10:40|15702.98|15622.98|15702.79|15622.79|15702.98|15622.98|15702.79|15622.79|10
1727323850000|2024-09-26 04:10:50|15702.93|15622.93|15702.83|15622.83|15703.07|15623.07|15702.83|15622.83|8
1727323860000|2024-09-26 04:11:00|15702.34|15622.34|15701.95|15621.95|15702.39|15622.39|15701.95|15621.95|8
1727323870000|2024-09-26 04:11:10|15701.87|15621.87|15701.2|15621.2|15701.87|15621.87|15700.85|15620.85|10
1727323880000|2024-09-26 04:11:20|15701.95|15621.95|15701.57|15621.57|15702.11|15622.11|15701.29|15621.29|9
1727323890000|2024-09-26 04:11:30|15701.42|15621.42|15700.81|15620.81|15701.42|15621.42|15700.81|15620.81|9
1727323900000|2024-09-26 04:11:40|15700.8|15620.8|15700.65|15620.65|15700.8|15620.8|15700.35|15620.35|8
1727323910000|2024-09-26 04:11:50|15700.62|15620.62|15700.34|15620.34|15700.62|15620.62|15700.01|15620.01|8
1727323920000|2024-09-26 04:12:00|15700.35|15620.35|15698.95|15618.95|15700.76|15620.76|15698.95|15618.95|10
1727323930000|2024-09-26 04:12:10|15698.94|15618.94|15698.93|15618.93|15698.96|15618.96|15698.82|15618.82|8
1727323940000|2024-09-26 04:12:20|15698.92|15618.92|15699.59|15619.59|15699.59|15619.59|15698.91|15618.91|8
1727323950000|2024-09-26 04:12:30|15699.57|15619.57|15699.38|15619.38|15699.92|15619.92|15699.38|15619.38|9
1727323960000|2024-09-26 04:12:40|15698.92|15618.92|15698.58|15618.58|15698.92|15618.92|15698.52|15618.52|9
1727323970000|2024-09-26 04:12:50|15698.32|15618.32|15697.89|15617.89|15698.32|15618.32|15697.71|15617.71|9
1727323980000|2024-09-26 04:13:00|15697.95|15617.95|15699.34|15619.34|15699.34|15619.34|15697.46|15617.46|10
1727323990000|2024-09-26 04:13:10|15699.35|15619.35|15700.72|15620.72|15700.72|15620.72|15699.22|15619.22|10
1727324000000|2024-09-26 04:13:20|15700.71|15620.71|15701.36|15621.36|15701.36|15621.36|15700.67|15620.67|9
1727324010000|2024-09-26 04:13:30|15701.39|15621.39|15701.43|15621.43|15701.53|15621.53|15701.39|15621.39|10
1727324020000|2024-09-26 04:13:40|15701.18|15621.18|15700.05|15620.05|15701.18|15621.18|15700.05|15620.05|9
1727324030000|2024-09-26 04:13:50|15700.09|15620.09|15700.22|15620.22|15700.3|15620.3|15700.09|15620.09|9
1727324040000|2024-09-26 04:14:00|15700.19|15620.19|15699.99|15619.99|15700.2|15620.2|15699.84|15619.84|9
1727324050000|2024-09-26 04:14:10|15700|15620|15700.29|15620.29|15700.29|15620.29|15699.84|15619.84|8
1727324060000|2024-09-26 04:14:20|15700.24|15620.24|15700.29|15620.29|15700.36|15620.36|15700.23|15620.23|10
1727324070000|2024-09-26 04:14:30|15700.31|15620.31|15700.31|15620.31|15700.31|15620.31|15700.3|15620.3|3
1727324080000|2024-09-26 04:14:40|15700.32|15620.32|15697.22|15617.22|15700.32|15620.32|15697.2|15617.2|5
1727324090000|2024-09-26 04:14:50|15697.21|15617.21|15696.88|15616.88|15697.23|15617.23|15696.88|15616.88|8
1727324100000|2024-09-26 04:15:00|15696.87|15616.87|15697.66|15617.66|15697.66|15617.66|15696.85|15616.85|9
1727324110000|2024-09-26 04:15:10|15697.95|15617.95|15697.71|15617.71|15697.99|15617.99|15697.71|15617.71|6
1727324120000|2024-09-26 04:15:20|15697.7|15617.7|15697.82|15617.82|15697.82|15617.82|15697.68|15617.68|10
1727324130000|2024-09-26 04:15:30|15698.44|15618.44|15698.4|15618.4|15698.83|15618.83|15698.4|15618.4|7
1727324140000|2024-09-26 04:15:40|15698.39|15618.39|15697.9|15617.9|15698.39|15618.39|15697.9|15617.9|5
1727324150000|2024-09-26 04:15:50|15697.91|15617.91|15696.61|15616.61|15697.91|15617.91|15696.61|15616.61|9
1727324160000|2024-09-26 04:16:00|15696.57|15616.57|15696.91|15616.91|15697.41|15617.41|15696.55|15616.55|9
1727324170000|2024-09-26 04:16:10|15696.89|15616.89|15697.06|15617.06|15697.15|15617.15|15696.87|15616.87|9
1727324180000|2024-09-26 04:16:20|15697.07|15617.07|15698.19|15618.19|15698.28|15618.28|15696.84|15616.84|8
1727324190000|2024-09-26 04:16:30|15698.35|15618.35|15698.73|15618.73|15698.73|15618.73|15698.35|15618.35|8
1727324200000|2024-09-26 04:16:40|15698.74|15618.74|15698.69|15618.69|15699.04|15619.04|15698.59|15618.59|9
1727324210000|2024-09-26 04:16:50|15698.71|15618.71|15698.1|15618.1|15698.71|15618.71|15697.79|15617.79|10
1727324220000|2024-09-26 04:17:00|15698.22|15618.22|15698.89|15618.89|15698.89|15618.89|15698.22|15618.22|10
1727324230000|2024-09-26 04:17:10|15698.9|15618.9|15699.05|15619.05|15699.05|15619.05|15698.68|15618.68|9
1727324240000|2024-09-26 04:17:20|15699.04|15619.04|15699.25|15619.25|15699.25|15619.25|15699.04|15619.04|7
1727324250000|2024-09-26 04:17:30|15699.24|15619.24|15699.27|15619.27|15699.27|15619.27|15699.24|15619.24|5
1727324260000|2024-09-26 04:17:40|15699.26|15619.26|15699.27|15619.27|15699.27|15619.27|15699.01|15619.01|7
1727324270000|2024-09-26 04:17:50|15699.26|15619.26|15698.94|15618.94|15699.26|15619.26|15698.94|15618.94|4
1727324280000|2024-09-26 04:18:00|15698.97|15618.97|15696.18|15616.18|15698.97|15618.97|15696.18|15616.18|10
1727324290000|2024-09-26 04:18:10|15694.72|15614.72|15693.86|15613.86|15694.84|15614.84|15693.86|15613.86|8
1727324300000|2024-09-26 04:18:20|15693.87|15613.87|15693.7|15613.7|15694.05|15614.05|15693.7|15613.7|6
1727324310000|2024-09-26 04:18:30|15693.89|15613.89|15693.69|15613.69|15693.93|15613.93|15693.65|15613.65|9
1727324320000|2024-09-26 04:18:40|15693.67|15613.67|15694.14|15614.14|15694.14|15614.14|15693.57|15613.57|8
1727324330000|2024-09-26 04:18:50|15694.2|15614.2|15694.44|15614.44|15694.74|15614.74|15694.2|15614.2|9
1727324340000|2024-09-26 04:19:00|15694.12|15614.12|15694.83|15614.83|15694.83|15614.83|15694.12|15614.12|7
1727324350000|2024-09-26 04:19:10|15694.86|15614.86|15694.68|15614.68|15695.17|15615.17|15694.62|15614.62|8
1727324360000|2024-09-26 04:19:20|15694.36|15614.36|15693.7|15613.7|15694.36|15614.36|15693.7|15613.7|7
1727324370000|2024-09-26 04:19:30|15693.69|15613.69|15693.46|15613.46|15693.84|15613.84|15693.37|15613.37|8
1727324380000|2024-09-26 04:19:40|15693.45|15613.45|15693.47|15613.47|15693.47|15613.47|15693.45|15613.45|3
1727324390000|2024-09-26 04:19:50|15692.36|15612.36|15692.37|15612.37|15692.82|15612.82|15692.36|15612.36|3
1727324400000|2024-09-26 04:20:00|15692.32|15612.32|15692.35|15612.35|15692.39|15612.39|15692.26|15612.26|7
1727324410000|2024-09-26 04:20:10|15692.34|15612.34|15697.01|15617.01|15697.46|15617.46|15692.34|15612.34|9
1727324420000|2024-09-26 04:20:20|15697.03|15617.03|15696.48|15616.48|15697.06|15617.06|15696.48|15616.48|10
1727324430000|2024-09-26 04:20:30|15696.54|15616.54|15696.48|15616.48|15696.54|15616.54|15696.47|15616.47|6
1727324440000|2024-09-26 04:20:40|15696.49|15616.49|15696.76|15616.76|15696.76|15616.76|15696.49|15616.49|6
1727324450000|2024-09-26 04:20:50|15696.73|15616.73|15697.2|15617.2|15697.2|15617.2|15696.71|15616.71|6
1727324460000|2024-09-26 04:21:00|15697.26|15617.26|15697.44|15617.44|15697.44|15617.44|15697.26|15617.26|10
1727324470000|2024-09-26 04:21:10|15697.45|15617.45|15697.2|15617.2|15697.49|15617.49|15697.2|15617.2|7
1727324480000|2024-09-26 04:21:20|15696.87|15616.87|15696.39|15616.39|15696.87|15616.87|15696.28|15616.28|10
1727324490000|2024-09-26 04:21:30|15696.51|15616.51|15695.49|15615.49|15696.51|15616.51|15695.49|15615.49|9
1727324500000|2024-09-26 04:21:40|15695.4|15615.4|15694.86|15614.86|15695.51|15615.51|15694.86|15614.86|8
1727324510000|2024-09-26 04:21:50|15694.85|15614.85|15694.94|15614.94|15694.95|15614.95|15694.74|15614.74|9
1727324520000|2024-09-26 04:22:00|15694.92|15614.92|15694.84|15614.84|15694.95|15614.95|15694.8|15614.8|6
1727324530000|2024-09-26 04:22:10|15694.85|15614.85|15694.39|15614.39|15694.9|15614.9|15694.39|15614.39|8
1727324540000|2024-09-26 04:22:20|15694.58|15614.58|15695.38|15615.38|15695.55|15615.55|15694.58|15614.58|10
1727324550000|2024-09-26 04:22:30|15695.27|15615.27|15694.65|15614.65|15695.27|15615.27|15694.1|15614.1|6
1727324560000|2024-09-26 04:22:40|15694.66|15614.66|15694.73|15614.73|15694.73|15614.73|15694.65|15614.65|9
1727324570000|2024-09-26 04:22:50|15694.74|15614.74|15694.95|15614.95|15694.95|15614.95|15694.74|15614.74|8
1727324580000|2024-09-26 04:23:00|15694.99|15614.99|15695.26|15615.26|15695.26|15615.26|15694.99|15614.99|9
1727324590000|2024-09-26 04:23:10|15695.27|15615.27|15694.93|15614.93|15695.27|15615.27|15694.93|15614.93|7
1727324600000|2024-09-26 04:23:20|15694.91|15614.91|15694.94|15614.94|15695.23|15615.23|15694.89|15614.89|7
1727324610000|2024-09-26 04:23:30|15694.77|15614.77|15695.8|15615.8|15695.8|15615.8|15694.77|15614.77|9
1727324620000|2024-09-26 04:23:40|15695.5|15615.5|15695.19|15615.19|15695.5|15615.5|15695.19|15615.19|9
1727324630000|2024-09-26 04:23:50|15695.2|15615.2|15693.8|15613.8|15695.2|15615.2|15693.4|15613.4|8
1727324640000|2024-09-26 04:24:00|15693.79|15613.79|15693.82|15613.82|15693.97|15613.97|15693.52|15613.52|8
1727324650000|2024-09-26 04:24:10|15693.5|15613.5|15693.72|15613.72|15693.79|15613.79|15693.5|15613.5|7
1727324660000|2024-09-26 04:24:20|15694.01|15614.01|15693.64|15613.64|15694.01|15614.01|15693.64|15613.64|8
1727324670000|2024-09-26 04:24:30|15693.61|15613.61|15693.64|15613.64|15693.64|15613.64|15693.59|15613.59|5
1727324680000|2024-09-26 04:24:40|15693.62|15613.62|15694.23|15614.23|15694.23|15614.23|15693.62|15613.62|5
1727324690000|2024-09-26 04:24:50|15694.25|15614.25|15693.92|15613.92|15694.28|15614.28|15693.92|15613.92|5
1727324700000|2024-09-26 04:25:00|15693.9|15613.9|15693.31|15613.31|15693.9|15613.9|15693.27|15613.27|6
1727324710000|2024-09-26 04:25:10|15693.29|15613.29|15693.4|15613.4|15693.4|15613.4|15693.11|15613.11|8
1727324720000|2024-09-26 04:25:20|15693.41|15613.41|15693.22|15613.22|15693.47|15613.47|15693.07|15613.07|8
1727324730000|2024-09-26 04:25:30|15693.21|15613.21|15693.21|15613.21|15693.21|15613.21|15693.2|15613.2|5
1727324740000|2024-09-26 04:25:40|15693.41|15613.41|15693.9|15613.9|15693.94|15613.94|15693.41|15613.41|9
1727324750000|2024-09-26 04:25:50|15693.91|15613.91|15694.29|15614.29|15694.29|15614.29|15693.88|15613.88|9
1727324760000|2024-09-26 04:26:00|15694.3|15614.3|15694.2|15614.2|15694.49|15614.49|15694.18|15614.18|9
1727324770000|2024-09-26 04:26:10|15694.14|15614.14|15693.96|15613.96|15694.14|15614.14|15693.91|15613.91|7
1727324780000|2024-09-26 04:26:20|15694|15614|15693.91|15613.91|15694|15614|15693.91|15613.91|6
1727324790000|2024-09-26 04:26:30|15693.92|15613.92|15694.13|15614.13|15694.13|15614.13|15693.91|15613.91|8
1727324800000|2024-09-26 04:26:40|15694.51|15614.51|15695.79|15615.79|15695.8|15615.8|15694.5|15614.5|6
1727324810000|2024-09-26 04:26:50|15696.32|15616.32|15696.74|15616.74|15696.74|15616.74|15696.3|15616.3|7
1727324820000|2024-09-26 04:27:00|15696.76|15616.76|15696.36|15616.36|15696.8|15616.8|15696.09|15616.09|7
1727324830000|2024-09-26 04:27:10|15696.13|15616.13|15695.88|15615.88|15696.61|15616.61|15695.88|15615.88|8
1727324840000|2024-09-26 04:27:20|15695.84|15615.84|15694.5|15614.5|15695.84|15615.84|15694.5|15614.5|8
1727324850000|2024-09-26 04:27:30|15694.49|15614.49|15694.18|15614.18|15694.5|15614.5|15694.12|15614.12|7
1727324860000|2024-09-26 04:27:40|15694.19|15614.19|15694.19|15614.19|15694.19|15614.19|15694.18|15614.18|3
1727324870000|2024-09-26 04:27:50|15694.15|15614.15|15694.12|15614.12|15694.49|15614.49|15694.09|15614.09|9
1727324880000|2024-09-26 04:28:00|15694.13|15614.13|15694.66|15614.66|15694.66|15614.66|15694.13|15614.13|4
1727324890000|2024-09-26 04:28:10|15694.65|15614.65|15694.55|15614.55|15694.66|15614.66|15694.47|15614.47|4
1727324900000|2024-09-26 04:28:20|15694.56|15614.56|15694.59|15614.59|15694.59|15614.59|15694.56|15614.56|4
1727324910000|2024-09-26 04:28:30|15694.6|15614.6|15693.41|15613.41|15694.6|15614.6|15693.41|15613.41|7
1727324920000|2024-09-26 04:28:40|15693.28|15613.28|15692.94|15612.94|15693.28|15613.28|15692.72|15612.72|8
1727324930000|2024-09-26 04:28:50|15692.88|15612.88|15692.85|15612.85|15693.21|15613.21|15692.85|15612.85|4
1727324940000|2024-09-26 04:29:00|15693.18|15613.18|15693.27|15613.27|15693.6|15613.6|15693.18|15613.18|9
1727324950000|2024-09-26 04:29:10|15693.26|15613.26|15693.11|15613.11|15693.26|15613.26|15693.11|15613.11|5
1727324960000|2024-09-26 04:29:20|15693.23|15613.23|15693.36|15613.36|15693.36|15613.36|15693.23|15613.23|6
1727324970000|2024-09-26 04:29:30|15693.37|15613.37|15692.98|15612.98|15693.37|15613.37|15692.98|15612.98|3
1727324980000|2024-09-26 04:29:40|15692.73|15612.73|15692.61|15612.61|15692.91|15612.91|15692.5|15612.5|10
1727324990000|2024-09-26 04:29:50|15693.18|15613.18|15693.75|15613.75|15693.99|15613.99|15693.18|15613.18|9
1727325000000|2024-09-26 04:30:00|15693.63|15613.63|15693.69|15613.69|15693.69|15613.69|15693.51|15613.51|8
1727325010000|2024-09-26 04:30:10|15693.7|15613.7|15693.77|15613.77|15693.77|15613.77|15693.7|15613.7|4
1727325020000|2024-09-26 04:30:20|15693.76|15613.76|15693.75|15613.75|15693.76|15613.76|15693.75|15613.75|2
1727325030000|2024-09-26 04:30:30|15693.71|15613.71|15693.31|15613.31|15693.71|15613.71|15693.31|15613.31|8
1727325040000|2024-09-26 04:30:40|15693.11|15613.11|15690.62|15610.62|15693.11|15613.11|15690.48|15610.48|10
1727325050000|2024-09-26 04:30:50|15690.6|15610.6|15691.05|15611.05|15691.07|15611.07|15690.6|15610.6|10
1727325060000|2024-09-26 04:31:00|15691.01|15611.01|15686.89|15606.89|15691.11|15611.11|15686.89|15606.89|10
1727325070000|2024-09-26 04:31:10|15686.88|15606.88|15685.07|15605.07|15687.04|15607.04|15685.07|15605.07|8
1727325080000|2024-09-26 04:31:20|15685.32|15605.32|15685.02|15605.02|15685.32|15605.32|15685.02|15605.02|8
1727325090000|2024-09-26 04:31:30|15685.11|15605.11|15684.54|15604.54|15685.11|15605.11|15684.54|15604.54|8
1727325100000|2024-09-26 04:31:40|15684.82|15604.82|15684.64|15604.64|15684.86|15604.86|15684.62|15604.62|9
1727325110000|2024-09-26 04:31:50|15684.66|15604.66|15684.69|15604.69|15684.7|15604.7|15684.66|15604.66|5
1727325120000|2024-09-26 04:32:00|15684.74|15604.74|15684.18|15604.18|15684.81|15604.81|15684.18|15604.18|8
1727325130000|2024-09-26 04:32:10|15684.17|15604.17|15683.98|15603.98|15684.18|15604.18|15683.98|15603.98|7
1727325140000|2024-09-26 04:32:20|15683.99|15603.99|15683.86|15603.86|15683.99|15603.99|15683.77|15603.77|7
1727325150000|2024-09-26 04:32:30|15684.6|15604.6|15686.04|15606.04|15686.04|15606.04|15684.6|15604.6|6
1727325160000|2024-09-26 04:32:40|15686.06|15606.06|15685.98|15605.98|15686.1|15606.1|15685.98|15605.98|8
1727325170000|2024-09-26 04:32:50|15686.04|15606.04|15686|15606|15686.06|15606.06|15685.32|15605.32|9
1727325180000|2024-09-26 04:33:00|15685.97|15605.97|15685.87|15605.87|15686.05|15606.05|15685.84|15605.84|10
1727325190000|2024-09-26 04:33:10|15685.81|15605.81|15685.22|15605.22|15685.81|15605.81|15685.22|15605.22|8
1727325200000|2024-09-26 04:33:20|15685.15|15605.15|15683.75|15603.75|15685.15|15605.15|15683.75|15603.75|8
1727325210000|2024-09-26 04:33:30|15683.2|15603.2|15683.06|15603.06|15683.67|15603.67|15683.05|15603.05|9
1727325220000|2024-09-26 04:33:40|15682.94|15602.94|15682.48|15602.48|15682.94|15602.94|15682.39|15602.39|7
1727325230000|2024-09-26 04:33:50|15682.47|15602.47|15681.48|15601.48|15682.6|15602.6|15681.48|15601.48|8
1727325240000|2024-09-26 04:34:00|15681.46|15601.46|15681.21|15601.21|15681.46|15601.46|15681.21|15601.21|8
1727325250000|2024-09-26 04:34:10|15681.2|15601.2|15681.29|15601.29|15681.35|15601.35|15681.2|15601.2|5
1727325260000|2024-09-26 04:34:20|15681.3|15601.3|15681.17|15601.17|15681.36|15601.36|15681.16|15601.16|6
1727325270000|2024-09-26 04:34:30|15681.01|15601.01|15681.3|15601.3|15681.3|15601.3|15680.38|15600.38|7
1727325280000|2024-09-26 04:34:40|15681.28|15601.28|15681.06|15601.06|15681.28|15601.28|15680.7|15600.7|8
1727325290000|2024-09-26 04:34:50|15681.05|15601.05|15679.43|15599.43|15681.05|15601.05|15679.43|15599.43|8
1727325300000|2024-09-26 04:35:00|15679.06|15599.06|15678.17|15598.17|15679.79|15599.79|15678.17|15598.17|7
1727325310000|2024-09-26 04:35:10|15677.89|15597.89|15677.79|15597.79|15677.89|15597.89|15677.76|15597.76|6
1727325320000|2024-09-26 04:35:20|15677.78|15597.78|15677.41|15597.41|15678.01|15598.01|15677.41|15597.41|8
1727325330000|2024-09-26 04:35:30|15677.7|15597.7|15676.72|15596.72|15677.74|15597.74|15676.68|15596.68|9
1727325340000|2024-09-26 04:35:40|15676.73|15596.73|15677.47|15597.47|15677.82|15597.82|15676.73|15596.73|10
1727325350000|2024-09-26 04:35:50|15677.54|15597.54|15678.17|15598.17|15678.17|15598.17|15677.5|15597.5|9
1727325360000|2024-09-26 04:36:00|15678.19|15598.19|15681.55|15601.55|15681.55|15601.55|15678.18|15598.18|7
1727325370000|2024-09-26 04:36:10|15681.63|15601.63|15682.97|15602.97|15682.97|15602.97|15681.63|15601.63|7
1727325380000|2024-09-26 04:36:20|15682.99|15602.99|15682.9|15602.9|15683.09|15603.09|15682.9|15602.9|8
1727325390000|2024-09-26 04:36:30|15682.89|15602.89|15683.36|15603.36|15683.36|15603.36|15682.89|15602.89|4
1727325400000|2024-09-26 04:36:40|15683.4|15603.4|15682.23|15602.23|15683.43|15603.43|15682.23|15602.23|10
1727325410000|2024-09-26 04:36:50|15682.24|15602.24|15682.17|15602.17|15682.45|15602.45|15682.15|15602.15|8
1727325420000|2024-09-26 04:37:00|15682.07|15602.07|15681.28|15601.28|15682.46|15602.46|15681.28|15601.28|7
1727325430000|2024-09-26 04:37:10|15681.27|15601.27|15680.77|15600.77|15681.28|15601.28|15680.77|15600.77|7
1727325440000|2024-09-26 04:37:20|15680.8|15600.8|15680.77|15600.77|15680.84|15600.84|15680.74|15600.74|7
1727325450000|2024-09-26 04:37:30|15680.62|15600.62|15679.79|15599.79|15680.62|15600.62|15679.69|15599.69|5
1727325460000|2024-09-26 04:37:40|15679.78|15599.78|15679.84|15599.84|15679.84|15599.84|15679.77|15599.77|6
1727325470000|2024-09-26 04:37:50|15680.65|15600.65|15679.67|15599.67|15680.65|15600.65|15679.21|15599.21|10
1727325480000|2024-09-26 04:38:00|15680.41|15600.41|15681.52|15601.52|15681.52|15601.52|15680.41|15600.41|9
1727325490000|2024-09-26 04:38:10|15681.7|15601.7|15682.48|15602.48|15682.48|15602.48|15681.3|15601.3|9
1727325500000|2024-09-26 04:38:20|15682.41|15602.41|15683.28|15603.28|15683.36|15603.36|15682.41|15602.41|8
1727325510000|2024-09-26 04:38:30|15683.13|15603.13|15684|15604|15684|15604|15683.13|15603.13|10
1727325520000|2024-09-26 04:38:40|15684.03|15604.03|15684.42|15604.42|15684.5|15604.5|15684.03|15604.03|5
1727325530000|2024-09-26 04:38:50|15684.47|15604.47|15685.52|15605.52|15685.52|15605.52|15684.31|15604.31|8
1727325540000|2024-09-26 04:39:00|15685.48|15605.48|15685|15605|15685.74|15605.74|15684.96|15604.96|8
1727325550000|2024-09-26 04:39:10|15685.01|15605.01|15685.14|15605.14|15685.66|15605.66|15685.01|15605.01|9
1727325560000|2024-09-26 04:39:20|15685.11|15605.11|15684.71|15604.71|15685.11|15605.11|15684.71|15604.71|4
1727325570000|2024-09-26 04:39:30|15684.89|15604.89|15685.99|15605.99|15685.99|15605.99|15684.89|15604.89|10
1727325580000|2024-09-26 04:39:40|15685.34|15605.34|15678.52|15598.52|15685.34|15605.34|15678.52|15598.52|10
1727325590000|2024-09-26 04:39:50|15677.98|15597.98|15678.49|15598.49|15678.49|15598.49|15677.93|15597.93|7
1727325600000|2024-09-26 04:40:00|15678.63|15598.63|15679.12|15599.12|15679.12|15599.12|15678.63|15598.63|9
1727325610000|2024-09-26 04:40:10|15679.1|15599.1|15680.27|15600.27|15680.27|15600.27|15679.04|15599.04|10
1727325620000|2024-09-26 04:40:20|15680.13|15600.13|15680.19|15600.19|15680.21|15600.21|15679.69|15599.69|9
1727325630000|2024-09-26 04:40:30|15680.2|15600.2|15682.79|15602.79|15683.46|15603.46|15679.95|15599.95|10
1727325640000|2024-09-26 04:40:40|15682.72|15602.72|15683.2|15603.2|15683.25|15603.25|15682.61|15602.61|10
1727325650000|2024-09-26 04:40:50|15682.85|15602.85|15682.99|15602.99|15683.06|15603.06|15682.81|15602.81|8
1727325660000|2024-09-26 04:41:00|15682.82|15602.82|15682.71|15602.71|15682.83|15602.83|15682.71|15602.71|8
1727325670000|2024-09-26 04:41:10|15682.02|15602.02|15681.98|15601.98|15682.02|15602.02|15681.62|15601.62|7
1727325680000|2024-09-26 04:41:20|15682.02|15602.02|15682.98|15602.98|15682.98|15602.98|15681.73|15601.73|8
1727325690000|2024-09-26 04:41:30|15682.99|15602.99|15682.4|15602.4|15682.99|15602.99|15682.4|15602.4|8
1727325700000|2024-09-26 04:41:40|15682.39|15602.39|15682.25|15602.25|15682.39|15602.39|15682.25|15602.25|9
1727325710000|2024-09-26 04:41:50|15682.23|15602.23|15682.27|15602.27|15682.31|15602.31|15682.23|15602.23|5
1727325720000|2024-09-26 04:42:00|15682.25|15602.25|15682.14|15602.14|15682.27|15602.27|15682.14|15602.14|8
1727325730000|2024-09-26 04:42:10|15682.15|15602.15|15682.6|15602.6|15682.6|15602.6|15681.98|15601.98|5
1727325740000|2024-09-26 04:42:20|15682.59|15602.59|15682.33|15602.33|15682.59|15602.59|15682.09|15602.09|9
1727325750000|2024-09-26 04:42:30|15682.38|15602.38|15682.42|15602.42|15682.45|15602.45|15682.38|15602.38|5
1727325760000|2024-09-26 04:42:40|15682.46|15602.46|15682.32|15602.32|15682.48|15602.48|15682.32|15602.32|9
1727325770000|2024-09-26 04:42:50|15682.28|15602.28|15681.9|15601.9|15682.64|15602.64|15681.9|15601.9|7
1727325780000|2024-09-26 04:43:00|15681.69|15601.69|15681.97|15601.97|15681.97|15601.97|15681.66|15601.66|8
1727325790000|2024-09-26 04:43:10|15682|15602|15682.63|15602.63|15682.74|15602.74|15682|15602|8
1727325800000|2024-09-26 04:43:20|15682.62|15602.62|15682.66|15602.66|15682.66|15602.66|15682.62|15602.62|4
1727325810000|2024-09-26 04:43:30|15682.68|15602.68|15682.74|15602.74|15682.79|15602.79|15682.68|15602.68|6
1727325820000|2024-09-26 04:43:40|15683.03|15603.03|15683.75|15603.75|15683.75|15603.75|15683.03|15603.03|6
1727325830000|2024-09-26 04:43:50|15683.78|15603.78|15682.36|15602.36|15683.78|15603.78|15681.83|15601.83|9
1727325840000|2024-09-26 04:44:00|15682.35|15602.35|15682.38|15602.38|15682.41|15602.41|15682.28|15602.28|8
1727325850000|2024-09-26 04:44:10|15682.61|15602.61|15682.68|15602.68|15682.73|15602.73|15682.6|15602.6|9
1727325860000|2024-09-26 04:44:20|15682.67|15602.67|15682.71|15602.71|15682.74|15602.74|15682.67|15602.67|7
1727325870000|2024-09-26 04:44:30|15682.65|15602.65|15681.53|15601.53|15682.72|15602.72|15681.53|15601.53|7
1727325880000|2024-09-26 04:44:40|15681.43|15601.43|15681.41|15601.41|15681.43|15601.43|15681.41|15601.41|5
1727325890000|2024-09-26 04:44:50|15681.13|15601.13|15681.31|15601.31|15681.31|15601.31|15681.13|15601.13|5
1727325900000|2024-09-26 04:45:00|15681.3|15601.3|15681.24|15601.24|15681.33|15601.33|15681.13|15601.13|7
1727325910000|2024-09-26 04:45:10|15681.23|15601.23|15681|15601|15681.35|15601.35|15681|15601|8
1727325920000|2024-09-26 04:45:20|15680.74|15600.74|15681|15601|15681.19|15601.19|15680.72|15600.72|8
1727325930000|2024-09-26 04:45:30|15680.58|15600.58|15677.25|15597.25|15681.21|15601.21|15677.25|15597.25|10
1727325940000|2024-09-26 04:45:40|15677.24|15597.24|15677.39|15597.39|15677.81|15597.81|15677.24|15597.24|8
1727325950000|2024-09-26 04:45:50|15677.41|15597.41|15677.83|15597.83|15677.83|15597.83|15677.35|15597.35|4
1727325960000|2024-09-26 04:46:00|15677.49|15597.49|15677.21|15597.21|15677.9|15597.9|15677.21|15597.21|10
1727325970000|2024-09-26 04:46:10|15677.19|15597.19|15677.35|15597.35|15677.48|15597.48|15677.16|15597.16|7
1727325980000|2024-09-26 04:46:20|15677.34|15597.34|15677.56|15597.56|15677.56|15597.56|15677.34|15597.34|7
1727325990000|2024-09-26 04:46:30|15677.57|15597.57|15677.39|15597.39|15677.71|15597.71|15677.18|15597.18|9
1727326000000|2024-09-26 04:46:40|15677.38|15597.38|15676.5|15596.5|15677.39|15597.39|15676.23|15596.23|9
1727326010000|2024-09-26 04:46:50|15676.47|15596.47|15675.79|15595.79|15676.48|15596.48|15675.79|15595.79|10
1727326020000|2024-09-26 04:47:00|15675.77|15595.77|15675.14|15595.14|15675.77|15595.77|15675.14|15595.14|8
1727326030000|2024-09-26 04:47:10|15675.15|15595.15|15674.79|15594.79|15675.16|15595.16|15674.79|15594.79|7
1727326040000|2024-09-26 04:47:20|15674.73|15594.73|15674.2|15594.2|15674.73|15594.73|15674.2|15594.2|9
1727326050000|2024-09-26 04:47:30|15674.21|15594.21|15674.5|15594.5|15674.54|15594.54|15674.21|15594.21|5
1727326060000|2024-09-26 04:47:40|15674.46|15594.46|15674.34|15594.34|15674.46|15594.46|15674.34|15594.34|9
1727326070000|2024-09-26 04:47:50|15674.33|15594.33|15673.82|15593.82|15674.34|15594.34|15673.82|15593.82|7
1727326080000|2024-09-26 04:48:00|15674.19|15594.19|15674.4|15594.4|15674.4|15594.4|15674.1|15594.1|8
1727326090000|2024-09-26 04:48:10|15674.39|15594.39|15674.14|15594.14|15674.39|15594.39|15674.14|15594.14|6
1727326100000|2024-09-26 04:48:20|15674.12|15594.12|15671.05|15591.05|15674.12|15594.12|15671.05|15591.05|7
1727326110000|2024-09-26 04:48:30|15670.84|15590.84|15670.69|15590.69|15670.91|15590.91|15670.2|15590.2|9
1727326120000|2024-09-26 04:48:40|15670.37|15590.37|15670.4|15590.4|15670.93|15590.93|15670.37|15590.37|8
1727326130000|2024-09-26 04:48:50|15670.58|15590.58|15670.75|15590.75|15670.75|15590.75|15670.41|15590.41|8
1727326140000|2024-09-26 04:49:00|15670.74|15590.74|15668.14|15588.14|15670.75|15590.75|15668.14|15588.14|9
1727326150000|2024-09-26 04:49:10|15668.12|15588.12|15667.83|15587.83|15668.12|15588.12|15667.83|15587.83|9
1727326160000|2024-09-26 04:49:20|15667.66|15587.66|15667.64|15587.64|15667.77|15587.77|15667.39|15587.39|10
1727326170000|2024-09-26 04:49:30|15667.63|15587.63|15667.1|15587.1|15667.85|15587.85|15667.1|15587.1|10
1727326180000|2024-09-26 04:49:40|15667.09|15587.09|15667.43|15587.43|15667.43|15587.43|15667.04|15587.04|6
1727326190000|2024-09-26 04:49:50|15667.28|15587.28|15667.31|15587.31|15667.51|15587.51|15667.26|15587.26|7
1727326200000|2024-09-26 04:50:00|15667.49|15587.49|15664.56|15584.56|15667.49|15587.49|15664.56|15584.56|9
1727326210000|2024-09-26 04:50:10|15665.15|15585.15|15666.62|15586.62|15666.62|15586.62|15664.87|15584.87|10
1727326220000|2024-09-26 04:50:20|15666.36|15586.36|15666.59|15586.59|15666.59|15586.59|15666.35|15586.35|6
1727326230000|2024-09-26 04:50:30|15667.11|15587.11|15665.59|15585.59|15667.13|15587.13|15665.59|15585.59|9
1727326240000|2024-09-26 04:50:40|15665.58|15585.58|15665.61|15585.61|15665.83|15585.83|15665.56|15585.56|9
1727326250000|2024-09-26 04:50:50|15665.68|15585.68|15666.86|15586.86|15666.86|15586.86|15665.46|15585.46|6
1727326260000|2024-09-26 04:51:00|15666.53|15586.53|15666.91|15586.91|15667.3|15587.3|15666.38|15586.38|9
1727326270000|2024-09-26 04:51:10|15666.43|15586.43|15666.47|15586.47|15666.47|15586.47|15666.28|15586.28|6
1727326280000|2024-09-26 04:51:20|15666.66|15586.66|15666.48|15586.48|15666.92|15586.92|15666.48|15586.48|5
1727326290000|2024-09-26 04:51:30|15666.69|15586.69|15665.65|15585.65|15666.69|15586.69|15665.51|15585.51|8
1727326300000|2024-09-26 04:51:40|15665.64|15585.64|15665.6|15585.6|15665.93|15585.93|15665.59|15585.59|7
1727326310000|2024-09-26 04:51:50|15665.56|15585.56|15665.79|15585.79|15665.79|15585.79|15665.56|15585.56|3
1727326320000|2024-09-26 04:52:00|15665.8|15585.8|15665.61|15585.61|15665.8|15585.8|15665.6|15585.6|5
1727326330000|2024-09-26 04:52:10|15665.59|15585.59|15665.4|15585.4|15665.59|15585.59|15665.03|15585.03|7
1727326340000|2024-09-26 04:52:20|15665.01|15585.01|15663.71|15583.71|15665.01|15585.01|15663.71|15583.71|8
1727326350000|2024-09-26 04:52:30|15663.69|15583.69|15664.11|15584.11|15664.11|15584.11|15663.59|15583.59|6
1727326360000|2024-09-26 04:52:40|15664.13|15584.13|15663.85|15583.85|15664.13|15584.13|15663.57|15583.57|9
1727326370000|2024-09-26 04:52:50|15663.84|15583.84|15663.7|15583.7|15663.84|15583.84|15663.7|15583.7|8
1727326380000|2024-09-26 04:53:00|15663.66|15583.66|15663.58|15583.58|15663.87|15583.87|15663.57|15583.57|9
1727326390000|2024-09-26 04:53:10|15663.57|15583.57|15663.3|15583.3|15663.8|15583.8|15663.3|15583.3|8
1727326400000|2024-09-26 04:53:20|15663.58|15583.58|15664.22|15584.22|15664.22|15584.22|15663.58|15583.58|7
1727326410000|2024-09-26 04:53:30|15664.23|15584.23|15667.49|15587.49|15667.94|15587.94|15664.23|15584.23|7
1727326420000|2024-09-26 04:53:40|15667.5|15587.5|15667.95|15587.95|15667.96|15587.96|15667.5|15587.5|7
1727326430000|2024-09-26 04:53:50|15667.96|15587.96|15667.68|15587.68|15667.96|15587.96|15667.46|15587.46|5
1727326440000|2024-09-26 04:54:00|15667.66|15587.66|15667.63|15587.63|15667.71|15587.71|15667.48|15587.48|7
1727326450000|2024-09-26 04:54:10|15667.69|15587.69|15668.35|15588.35|15668.42|15588.42|15667.69|15587.69|10
1727326460000|2024-09-26 04:54:20|15668.3|15588.3|15668.2|15588.2|15668.89|15588.89|15668.2|15588.2|8
1727326470000|2024-09-26 04:54:30|15668.16|15588.16|15668.18|15588.18|15668.19|15588.19|15668.11|15588.11|8
1727326480000|2024-09-26 04:54:40|15667.89|15587.89|15667.65|15587.65|15667.89|15587.89|15667.44|15587.44|10
1727326490000|2024-09-26 04:54:50|15667.76|15587.76|15667.96|15587.96|15667.99|15587.99|15667.76|15587.76|9
1727326500000|2024-09-26 04:55:00|15667.95|15587.95|15666.54|15586.54|15667.95|15587.95|15665.89|15585.89|9
1727326510000|2024-09-26 04:55:10|15665.36|15585.36|15665.71|15585.71|15665.71|15585.71|15664.59|15584.59|10
1727326520000|2024-09-26 04:55:20|15665.99|15585.99|15665.69|15585.69|15666.95|15586.95|15665.69|15585.69|10
1727326530000|2024-09-26 04:55:30|15665.85|15585.85|15666.39|15586.39|15666.65|15586.65|15665.85|15585.85|10
1727326540000|2024-09-26 04:55:40|15666.38|15586.38|15667.46|15587.46|15667.7|15587.7|15666.38|15586.38|10
1727326550000|2024-09-26 04:55:50|15667.42|15587.42|15667.37|15587.37|15668.12|15588.12|15667.37|15587.37|10
1727326560000|2024-09-26 04:56:00|15667.11|15587.11|15667.6|15587.6|15667.6|15587.6|15666.73|15586.73|9
1727326570000|2024-09-26 04:56:10|15667.66|15587.66|15666.17|15586.17|15667.68|15587.68|15666.17|15586.17|10
1727326580000|2024-09-26 04:56:20|15666.18|15586.18|15667.51|15587.51|15667.51|15587.51|15666.18|15586.18|10
1727326590000|2024-09-26 04:56:30|15667.55|15587.55|15669.97|15589.97|15669.97|15589.97|15667.5|15587.5|10
1727326600000|2024-09-26 04:56:40|15670.37|15590.37|15671.76|15591.76|15671.79|15591.79|15670.37|15590.37|10
1727326610000|2024-09-26 04:56:50|15671.87|15591.87|15671.91|15591.91|15672.28|15592.28|15671.87|15591.87|9
1727326620000|2024-09-26 04:57:00|15671.9|15591.9|15671.95|15591.95|15672.12|15592.12|15671.88|15591.88|6
1727326630000|2024-09-26 04:57:10|15671.94|15591.94|15671.94|15591.94|15672.11|15592.11|15671.94|15591.94|5
1727326640000|2024-09-26 04:57:20|15671.95|15591.95|15671.33|15591.33|15671.95|15591.95|15670.67|15590.67|8
1727326650000|2024-09-26 04:57:30|15671.64|15591.64|15674.59|15594.59|15674.59|15594.59|15671.64|15591.64|10
1727326660000|2024-09-26 04:57:40|15674.69|15594.69|15676.02|15596.02|15676.02|15596.02|15674.69|15594.69|10
1727326670000|2024-09-26 04:57:50|15676.09|15596.09|15676.04|15596.04|15676.16|15596.16|15675.82|15595.82|10
1727326680000|2024-09-26 04:58:00|15675.77|15595.77|15675|15595|15677.36|15597.36|15675|15595|10
1727326690000|2024-09-26 04:58:10|15674.96|15594.96|15676.44|15596.44|15676.44|15596.44|15674.96|15594.96|8
1727326700000|2024-09-26 04:58:20|15676.45|15596.45|15676.08|15596.08|15676.45|15596.45|15676|15596|10
1727326710000|2024-09-26 04:58:30|15676.27|15596.27|15673.59|15593.59|15676.28|15596.28|15673.23|15593.23|7
1727326720000|2024-09-26 04:58:40|15673.56|15593.56|15674.59|15594.59|15674.59|15594.59|15673.53|15593.53|10
1727326730000|2024-09-26 04:58:50|15674.61|15594.61|15677.81|15597.81|15677.81|15597.81|15674.61|15594.61|8
1727326740000|2024-09-26 04:59:00|15677.88|15597.88|15679.4|15599.4|15679.4|15599.4|15677.88|15597.88|9
1727326750000|2024-09-26 04:59:10|15680.48|15600.48|15681.64|15601.64|15681.64|15601.64|15680.46|15600.46|8
1727326760000|2024-09-26 04:59:20|15681.66|15601.66|15681.33|15601.33|15681.8|15601.8|15681.27|15601.27|9
1727326770000|2024-09-26 04:59:30|15681.34|15601.34|15681.3|15601.3|15681.34|15601.34|15681.3|15601.3|5
1727326780000|2024-09-26 04:59:40|15681.56|15601.56|15681.51|15601.51|15681.74|15601.74|15680.92|15600.92|8
1727326790000|2024-09-26 04:59:50|15681.06|15601.06|15680.49|15600.49|15681.2|15601.2|15680.49|15600.49|7
1727326800000|2024-09-26 05:00:00|15680.71|15600.71|15682.17|15602.17|15682.62|15602.62|15680.71|15600.71|7
1727326810000|2024-09-26 05:00:10|15682.27|15602.27|15682.08|15602.08|15682.58|15602.58|15681.88|15601.88|8
1727326820000|2024-09-26 05:00:20|15682.21|15602.21|15682.07|15602.07|15682.21|15602.21|15682.03|15602.03|8
1727326830000|2024-09-26 05:00:30|15682.3|15602.3|15681.24|15601.24|15682.3|15602.3|15680.96|15600.96|9
1727326840000|2024-09-26 05:00:40|15681.21|15601.21|15681.58|15601.58|15681.74|15601.74|15680.87|15600.87|10
1727326850000|2024-09-26 05:00:50|15681.57|15601.57|15681.03|15601.03|15681.57|15601.57|15681.03|15601.03|8
1727326860000|2024-09-26 05:01:00|15681.06|15601.06|15681.23|15601.23|15681.23|15601.23|15680.82|15600.82|8
1727326870000|2024-09-26 05:01:10|15681.27|15601.27|15681.26|15601.26|15681.52|15601.52|15681.18|15601.18|9
1727326880000|2024-09-26 05:01:20|15681.45|15601.45|15678.76|15598.76|15681.45|15601.45|15678.76|15598.76|9
1727326890000|2024-09-26 05:01:30|15678.73|15598.73|15678.7|15598.7|15678.73|15598.73|15678.7|15598.7|4
1727326900000|2024-09-26 05:01:40|15678.69|15598.69|15678.31|15598.31|15678.69|15598.69|15677.68|15597.68|8
1727326910000|2024-09-26 05:01:50|15677.49|15597.49|15676.91|15596.91|15677.49|15597.49|15676.91|15596.91|9
1727326920000|2024-09-26 05:02:00|15676.92|15596.92|15676.41|15596.41|15676.92|15596.92|15676.23|15596.23|8
1727326930000|2024-09-26 05:02:10|15676.42|15596.42|15676.34|15596.34|15676.72|15596.72|15676.31|15596.31|8
1727326940000|2024-09-26 05:02:20|15676.55|15596.55|15676.51|15596.51|15676.55|15596.55|15676.51|15596.51|4
1727326950000|2024-09-26 05:02:30|15676.5|15596.5|15675.3|15595.3|15676.5|15596.5|15675.3|15595.3|10
1727326960000|2024-09-26 05:02:40|15674.89|15594.89|15673.59|15593.59|15674.89|15594.89|15673.59|15593.59|8
1727326970000|2024-09-26 05:02:50|15673.57|15593.57|15675.08|15595.08|15675.08|15595.08|15673.56|15593.56|8
1727326980000|2024-09-26 05:03:00|15675.1|15595.1|15675.7|15595.7|15675.7|15595.7|15674.86|15594.86|10
1727326990000|2024-09-26 05:03:10|15675.72|15595.72|15675.22|15595.22|15675.72|15595.72|15675.22|15595.22|8
1727327000000|2024-09-26 05:03:20|15679.05|15599.05|15680.01|15600.01|15680.08|15600.08|15679.05|15599.05|7
1727327010000|2024-09-26 05:03:30|15678.54|15598.54|15679.05|15599.05|15679.05|15599.05|15678.54|15598.54|8
1727327020000|2024-09-26 05:03:40|15678.94|15598.94|15677.09|15597.09|15678.94|15598.94|15677.09|15597.09|8
1727327030000|2024-09-26 05:03:50|15677.23|15597.23|15677.27|15597.27|15677.44|15597.44|15677.2|15597.2|7
1727327040000|2024-09-26 05:04:00|15674.46|15594.46|15674.6|15594.6|15674.6|15594.6|15674.46|15594.46|5
1727327050000|2024-09-26 05:04:10|15673.94|15593.94|15674.02|15594.02|15674.02|15594.02|15673.83|15593.83|9
1727327060000|2024-09-26 05:04:20|15674.07|15594.07|15675.06|15595.06|15675.06|15595.06|15674.07|15594.07|5
1727327070000|2024-09-26 05:04:30|15675.07|15595.07|15675.8|15595.8|15675.81|15595.81|15675.07|15595.07|7
1727327080000|2024-09-26 05:04:40|15676.43|15596.43|15681.26|15601.26|15681.44|15601.44|15676.33|15596.33|8
1727327090000|2024-09-26 05:04:50|15681.29|15601.29|15681.33|15601.33|15681.33|15601.33|15680.91|15600.91|8
1727327100000|2024-09-26 05:05:00|15681.55|15601.55|15682.81|15602.81|15682.82|15602.82|15681.55|15601.55|7
1727327110000|2024-09-26 05:05:10|15682.8|15602.8|15681.13|15601.13|15682.8|15602.8|15681.13|15601.13|7
1727327120000|2024-09-26 05:05:20|15681.15|15601.15|15680.91|15600.91|15681.16|15601.16|15680.91|15600.91|4
1727327130000|2024-09-26 05:05:30|15680.89|15600.89|15681.37|15601.37|15681.52|15601.52|15680.88|15600.88|8
1727327140000|2024-09-26 05:05:40|15681.36|15601.36|15682.35|15602.35|15682.58|15602.58|15681.36|15601.36|8
1727327150000|2024-09-26 05:05:50|15682.36|15602.36|15685.5|15605.5|15685.5|15605.5|15682.36|15602.36|9
1727327160000|2024-09-26 05:06:00|15685.74|15605.74|15686.39|15606.39|15686.39|15606.39|15685.74|15605.74|8
1727327170000|2024-09-26 05:06:10|15686.41|15606.41|15686.62|15606.62|15686.62|15606.62|15686.41|15606.41|7
1727327180000|2024-09-26 05:06:20|15686.25|15606.25|15686.59|15606.59|15686.71|15606.71|15686.25|15606.25|8
1727327190000|2024-09-26 05:06:30|15686.68|15606.68|15686.55|15606.55|15686.68|15606.68|15686.46|15606.46|10
1727327200000|2024-09-26 05:06:40|15686.56|15606.56|15686.92|15606.92|15686.92|15606.92|15686.56|15606.56|8
1727327210000|2024-09-26 05:06:50|15686.73|15606.73|15684.57|15604.57|15686.73|15606.73|15682.42|15602.42|5
1727327220000|2024-09-26 05:07:00|15684.62|15604.62|15683.92|15603.92|15684.78|15604.78|15683.92|15603.92|8
1727327230000|2024-09-26 05:07:10|15683.95|15603.95|15684.29|15604.29|15684.29|15604.29|15683.95|15603.95|5
1727327240000|2024-09-26 05:07:20|15684.44|15604.44|15684.48|15604.48|15684.48|15604.48|15684.14|15604.14|9
1727327250000|2024-09-26 05:07:30|15684.49|15604.49|15685.22|15605.22|15685.23|15605.23|15684.49|15604.49|4
1727327260000|2024-09-26 05:07:40|15685.24|15605.24|15685.81|15605.81|15685.81|15605.81|15685.24|15605.24|9
1727327270000|2024-09-26 05:07:50|15685.68|15605.68|15686.88|15606.88|15686.88|15606.88|15685.68|15605.68|8
1727327280000|2024-09-26 05:08:00|15687.11|15607.11|15692.89|15612.89|15692.89|15612.89|15686.95|15606.95|7
1727327290000|2024-09-26 05:08:10|15693.22|15613.22|15692.94|15612.94|15693.23|15613.23|15692.51|15612.51|9
1727327300000|2024-09-26 05:08:20|15692.96|15612.96|15693.84|15613.84|15693.84|15613.84|15692.96|15612.96|10
1727327310000|2024-09-26 05:08:30|15694.12|15614.12|15694.76|15614.76|15694.76|15614.76|15694.12|15614.12|9
1727327320000|2024-09-26 05:08:40|15694.77|15614.77|15696.89|15616.89|15696.89|15616.89|15694.77|15614.77|9
1727327330000|2024-09-26 05:08:50|15696.91|15616.91|15696.99|15616.99|15697.46|15617.46|15696.91|15616.91|9
1727327340000|2024-09-26 05:09:00|15696.94|15616.94|15697.34|15617.34|15697.35|15617.35|15696.94|15616.94|8
1727327350000|2024-09-26 05:09:10|15697.32|15617.32|15697.6|15617.6|15697.77|15617.77|15696.69|15616.69|10
1727327360000|2024-09-26 05:09:20|15697.59|15617.59|15698.48|15618.48|15698.48|15618.48|15697.59|15617.59|8
1727327370000|2024-09-26 05:09:30|15698.28|15618.28|15699.2|15619.2|15699.2|15619.2|15698.28|15618.28|8
1727327380000|2024-09-26 05:09:40|15698.72|15618.72|15699.57|15619.57|15699.57|15619.57|15698.72|15618.72|8
1727327390000|2024-09-26 05:09:50|15699.59|15619.59|15699.17|15619.17|15699.62|15619.62|15698.71|15618.71|8
1727327400000|2024-09-26 05:10:00|15699.18|15619.18|15699.28|15619.28|15699.63|15619.63|15699.18|15619.18|7
1727327410000|2024-09-26 05:10:10|15699.29|15619.29|15698.83|15618.83|15699.3|15619.3|15698.82|15618.82|4
1727327420000|2024-09-26 05:10:20|15699.62|15619.62|15700.04|15620.04|15700.04|15620.04|15699.6|15619.6|8
1727327430000|2024-09-26 05:10:30|15700.09|15620.09|15700.92|15620.92|15701.71|15621.71|15700.09|15620.09|8
1727327440000|2024-09-26 05:10:40|15700.44|15620.44|15700.87|15620.87|15701.06|15621.06|15700.42|15620.42|9
1727327450000|2024-09-26 05:10:50|15700.93|15620.93|15701.7|15621.7|15701.78|15621.78|15700.82|15620.82|9
1727327460000|2024-09-26 05:11:00|15701.77|15621.77|15701.4|15621.4|15701.77|15621.77|15701.4|15621.4|3
1727327470000|2024-09-26 05:11:10|15701.39|15621.39|15700.87|15620.87|15701.39|15621.39|15700.87|15620.87|7
1727327480000|2024-09-26 05:11:20|15700.6|15620.6|15700.25|15620.25|15700.6|15620.6|15700.25|15620.25|4
1727327490000|2024-09-26 05:11:30|15700.23|15620.23|15700.56|15620.56|15700.64|15620.64|15700.17|15620.17|9
1727327500000|2024-09-26 05:11:40|15700.55|15620.55|15700.94|15620.94|15700.94|15620.94|15700.07|15620.07|8
1727327510000|2024-09-26 05:11:50|15701.3|15621.3|15701.2|15621.2|15701.85|15621.85|15701.2|15621.2|8
1727327520000|2024-09-26 05:12:00|15701.21|15621.21|15701.29|15621.29|15701.8|15621.8|15701.21|15621.21|4
1727327530000|2024-09-26 05:12:10|15701.01|15621.01|15700.4|15620.4|15701.05|15621.05|15700.33|15620.33|10
1727327540000|2024-09-26 05:12:20|15700.52|15620.52|15700.42|15620.42|15700.52|15620.52|15700.38|15620.38|6
1727327550000|2024-09-26 05:12:30|15700.43|15620.43|15700.4|15620.4|15700.43|15620.43|15700.32|15620.32|8
1727327560000|2024-09-26 05:12:40|15700.41|15620.41|15700.18|15620.18|15700.41|15620.41|15700.1|15620.1|6
1727327570000|2024-09-26 05:12:50|15700.19|15620.19|15700.11|15620.11|15700.21|15620.21|15700.11|15620.11|3
1727327580000|2024-09-26 05:13:00|15699.81|15619.81|15699.12|15619.12|15699.81|15619.81|15697.2|15617.2|6
1727327590000|2024-09-26 05:13:10|15699.14|15619.14|15697.92|15617.92|15699.14|15619.14|15697.92|15617.92|10
1727327600000|2024-09-26 05:13:20|15697.83|15617.83|15697.76|15617.76|15698.23|15618.23|15697.75|15617.75|7
1727327610000|2024-09-26 05:13:30|15697.91|15617.91|15698.01|15618.01|15698.03|15618.03|15697.91|15617.91|6
1727327620000|2024-09-26 05:13:40|15698.04|15618.04|15698.26|15618.26|15698.27|15618.27|15698.04|15618.04|6
1727327630000|2024-09-26 05:13:50|15698.1|15618.1|15698.08|15618.08|15698.11|15618.11|15698.03|15618.03|8
1727327640000|2024-09-26 05:14:00|15698.09|15618.09|15698.4|15618.4|15698.6|15618.6|15698.09|15618.09|10
1727327650000|2024-09-26 05:14:10|15698.58|15618.58|15699.26|15619.26|15699.5|15619.5|15698.42|15618.42|10
1727327660000|2024-09-26 05:14:20|15699.27|15619.27|15699.13|15619.13|15699.27|15619.27|15699.13|15619.13|5
1727327670000|2024-09-26 05:14:30|15699.11|15619.11|15699.96|15619.96|15699.96|15619.96|15699.11|15619.11|6
1727327680000|2024-09-26 05:14:40|15699.99|15619.99|15697.79|15617.79|15699.99|15619.99|15697.35|15617.35|7
1727327690000|2024-09-26 05:14:50|15697.81|15617.81|15697.98|15617.98|15698.02|15618.02|15697.81|15617.81|7
1727327700000|2024-09-26 05:15:00|15697.99|15617.99|15698.22|15618.22|15698.22|15618.22|15697.99|15617.99|8
1727327710000|2024-09-26 05:15:10|15698.59|15618.59|15697.85|15617.85|15698.72|15618.72|15697.73|15617.73|7
1727327720000|2024-09-26 05:15:20|15697.86|15617.86|15697.79|15617.79|15698.25|15618.25|15697.79|15617.79|5
1727327730000|2024-09-26 05:15:30|15697.51|15617.51|15696.31|15616.31|15697.51|15617.51|15696.31|15616.31|7
1727327740000|2024-09-26 05:15:40|15696.26|15616.26|15696.67|15616.67|15696.67|15616.67|15695.55|15615.55|8
1727327750000|2024-09-26 05:15:50|15697.07|15617.07|15701.2|15621.2|15701.83|15621.83|15697.07|15617.07|10
1727327760000|2024-09-26 05:16:00|15701.33|15621.33|15701.64|15621.64|15701.64|15621.64|15701.33|15621.33|8
1727327770000|2024-09-26 05:16:10|15702.32|15622.32|15704.34|15624.34|15704.44|15624.44|15702.32|15622.32|7
1727327780000|2024-09-26 05:16:20|15704.39|15624.39|15704.02|15624.02|15704.39|15624.39|15703.95|15623.95|8
1727327790000|2024-09-26 05:16:30|15704.01|15624.01|15704.94|15624.94|15704.94|15624.94|15704.01|15624.01|6
1727327800000|2024-09-26 05:16:40|15704.89|15624.89|15704.91|15624.91|15705.09|15625.09|15704.89|15624.89|7
1727327810000|2024-09-26 05:16:50|15704.87|15624.87|15704.92|15624.92|15704.92|15624.92|15704.87|15624.87|5
1727327820000|2024-09-26 05:17:00|15704.88|15624.88|15705.53|15625.53|15705.54|15625.54|15704.82|15624.82|9
1727327830000|2024-09-26 05:17:10|15705.22|15625.22|15704.76|15624.76|15705.22|15625.22|15704.76|15624.76|8
1727327840000|2024-09-26 05:17:20|15704.73|15624.73|15704.65|15624.65|15704.73|15624.73|15704.65|15624.65|7
1727327850000|2024-09-26 05:17:30|15704.63|15624.63|15704.56|15624.56|15704.63|15624.63|15704.56|15624.56|8
1727327860000|2024-09-26 05:17:40|15704.53|15624.53|15704.55|15624.55|15704.56|15624.56|15704.53|15624.53|4
1727327870000|2024-09-26 05:17:50|15704.26|15624.26|15704.18|15624.18|15704.98|15624.98|15703.88|15623.88|6
1727327880000|2024-09-26 05:18:00|15704.19|15624.19|15704.77|15624.77|15704.77|15624.77|15703.78|15623.78|8
1727327890000|2024-09-26 05:18:10|15704.68|15624.68|15704.86|15624.86|15704.86|15624.86|15704.68|15624.68|7
1727327900000|2024-09-26 05:18:20|15704.87|15624.87|15704.93|15624.93|15705.02|15625.02|15704.87|15624.87|10
1727327910000|2024-09-26 05:18:30|15704.94|15624.94|15705.8|15625.8|15705.8|15625.8|15704.91|15624.91|8
1727327920000|2024-09-26 05:18:40|15705.27|15625.27|15706.29|15626.29|15707.11|15627.11|15704.84|15624.84|7
1727327930000|2024-09-26 05:18:50|15706.35|15626.35|15707.9|15627.9|15707.9|15627.9|15706.35|15626.35|9
1727327940000|2024-09-26 05:19:00|15707.89|15627.89|15710.17|15630.17|15710.17|15630.17|15707.86|15627.86|7
1727327950000|2024-09-26 05:19:10|15710.2|15630.2|15710.74|15630.74|15710.78|15630.78|15710.2|15630.2|9
1727327960000|2024-09-26 05:19:20|15710.73|15630.73|15714.32|15634.32|15714.32|15634.32|15710.73|15630.73|8
1727327970000|2024-09-26 05:19:30|15714.31|15634.31|15714.6|15634.6|15714.6|15634.6|15714.31|15634.31|7
1727327980000|2024-09-26 05:19:40|15715.95|15635.95|15717.27|15637.27|15717.27|15637.27|15715.34|15635.34|7
1727327990000|2024-09-26 05:19:50|15717.19|15637.19|15717.05|15637.05|15717.23|15637.23|15716.23|15636.23|10
1727328000000|2024-09-26 05:20:00|15717.07|15637.07|15717.78|15637.78|15717.96|15637.96|15717.07|15637.07|4
1727328010000|2024-09-26 05:20:10|15717.6|15637.6|15716.78|15636.78|15717.6|15637.6|15716.78|15636.78|9
1727328020000|2024-09-26 05:20:20|15716.14|15636.14|15717.02|15637.02|15717.08|15637.08|15716.12|15636.12|8
1727328030000|2024-09-26 05:20:30|15717.11|15637.11|15715.71|15635.71|15717.69|15637.69|15715.71|15635.71|10
1727328040000|2024-09-26 05:20:40|15715.41|15635.41|15714.97|15634.97|15715.54|15635.54|15714.97|15634.97|9
1727328050000|2024-09-26 05:20:50|15714.68|15634.68|15713.99|15633.99|15714.69|15634.69|15713.99|15633.99|8
1727328060000|2024-09-26 05:21:00|15713.97|15633.97|15713.39|15633.39|15713.97|15633.97|15712.76|15632.76|8
1727328070000|2024-09-26 05:21:10|15713.43|15633.43|15714.12|15634.12|15714.45|15634.45|15713.43|15633.43|9
1727328080000|2024-09-26 05:21:20|15714.14|15634.14|15713.7|15633.7|15714.14|15634.14|15713.7|15633.7|7
1727328090000|2024-09-26 05:21:30|15713.94|15633.94|15713.71|15633.71|15713.94|15633.94|15713.71|15633.71|6
1727328100000|2024-09-26 05:21:40|15713.72|15633.72|15713.63|15633.63|15713.81|15633.81|15713.63|15633.63|7
1727328110000|2024-09-26 05:21:50|15713.64|15633.64|15713.56|15633.56|15714.1|15634.1|15713.56|15633.56|9
1727328120000|2024-09-26 05:22:00|15712.52|15632.52|15714.05|15634.05|15714.05|15634.05|15712.51|15632.51|10
1727328130000|2024-09-26 05:22:10|15714.11|15634.11|15714.36|15634.36|15714.4|15634.4|15713.7|15633.7|7
1727328140000|2024-09-26 05:22:20|15714.34|15634.34|15714.23|15634.23|15714.34|15634.34|15713.86|15633.86|9
1727328150000|2024-09-26 05:22:30|15714.42|15634.42|15714.2|15634.2|15714.42|15634.42|15713.97|15633.97|7
1727328160000|2024-09-26 05:22:40|15714.19|15634.19|15711.9|15631.9|15714.19|15634.19|15711.9|15631.9|9
1727328170000|2024-09-26 05:22:50|15711.91|15631.91|15712.25|15632.25|15712.26|15632.26|15711.91|15631.91|6
1727328180000|2024-09-26 05:23:00|15712.24|15632.24|15712.57|15632.57|15712.57|15632.57|15712.18|15632.18|6
1727328190000|2024-09-26 05:23:10|15712.68|15632.68|15712.57|15632.57|15712.74|15632.74|15712.57|15632.57|8
1727328200000|2024-09-26 05:23:20|15712.56|15632.56|15712.68|15632.68|15712.75|15632.75|15712.56|15632.56|7
1727328210000|2024-09-26 05:23:30|15712.66|15632.66|15712.32|15632.32|15713.28|15633.28|15712.32|15632.32|9
1727328220000|2024-09-26 05:23:40|15712.31|15632.31|15712.29|15632.29|15712.32|15632.32|15712.29|15632.29|5
1727328230000|2024-09-26 05:23:50|15712.53|15632.53|15712.78|15632.78|15712.78|15632.78|15712.53|15632.53|6
1727328240000|2024-09-26 05:24:00|15712.79|15632.79|15713.66|15633.66|15713.66|15633.66|15712.79|15632.79|5
1727328250000|2024-09-26 05:24:10|15713.69|15633.69|15714.41|15634.41|15714.41|15634.41|15713.68|15633.68|7
1727328260000|2024-09-26 05:24:20|15714.57|15634.57|15714.38|15634.38|15714.66|15634.66|15714.38|15634.38|8
1727328270000|2024-09-26 05:24:30|15714.39|15634.39|15714.5|15634.5|15714.57|15634.57|15714.39|15634.39|7
1727328280000|2024-09-26 05:24:40|15714.45|15634.45|15715.01|15635.01|15715.23|15635.23|15714.33|15634.33|6
1727328290000|2024-09-26 05:24:50|15715.08|15635.08|15714.93|15634.93|15715.91|15635.91|15714.93|15634.93|8
1727328300000|2024-09-26 05:25:00|15714.91|15634.91|15715|15635|15715.81|15635.81|15714.9|15634.9|7
1727328310000|2024-09-26 05:25:10|15715.01|15635.01|15715.48|15635.48|15715.48|15635.48|15714.94|15634.94|9
1727328320000|2024-09-26 05:25:20|15715.47|15635.47|15715.71|15635.71|15715.71|15635.71|15715.47|15635.47|8
1727328330000|2024-09-26 05:25:30|15715.9|15635.9|15716.02|15636.02|15716.02|15636.02|15715.72|15635.72|8
1727328340000|2024-09-26 05:25:40|15716.03|15636.03|15716.23|15636.23|15716.35|15636.35|15716.03|15636.03|9
1727328350000|2024-09-26 05:25:50|15716.19|15636.19|15716.22|15636.22|15716.23|15636.23|15716.15|15636.15|8
1727328360000|2024-09-26 05:26:00|15716.27|15636.27|15717.35|15637.35|15717.35|15637.35|15716.27|15636.27|9
1727328370000|2024-09-26 05:26:10|15717.41|15637.41|15717.54|15637.54|15717.54|15637.54|15717.41|15637.41|7
1727328380000|2024-09-26 05:26:20|15717.53|15637.53|15717.03|15637.03|15717.53|15637.53|15717.03|15637.03|10
1727328390000|2024-09-26 05:26:30|15716.99|15636.99|15716.94|15636.94|15717.01|15637.01|15716.94|15636.94|5
1727328400000|2024-09-26 05:26:40|15716.93|15636.93|15716.94|15636.94|15716.94|15636.94|15716.92|15636.92|4
1727328410000|2024-09-26 05:26:50|15716.95|15636.95|15717.27|15637.27|15717.27|15637.27|15716.94|15636.94|6
1727328420000|2024-09-26 05:27:00|15717.02|15637.02|15717.14|15637.14|15717.42|15637.42|15717.02|15637.02|8
1727328430000|2024-09-26 05:27:10|15717.16|15637.16|15717.13|15637.13|15717.16|15637.16|15717.13|15637.13|4
1727328440000|2024-09-26 05:27:20|15717.14|15637.14|15717.14|15637.14|15717.14|15637.14|15717.13|15637.13|3
1727328450000|2024-09-26 05:27:30|15717.15|15637.15|15717.2|15637.2|15717.38|15637.38|15717.14|15637.14|8
1727328460000|2024-09-26 05:27:40|15717.19|15637.19|15717.42|15637.42|15717.43|15637.43|15717.19|15637.19|6
1727328470000|2024-09-26 05:27:50|15717.69|15637.69|15720.04|15640.04|15720.04|15640.04|15717.69|15637.69|9
1727328480000|2024-09-26 05:28:00|15720.07|15640.07|15720.12|15640.12|15720.12|15640.12|15720.07|15640.07|5
1727328490000|2024-09-26 05:28:10|15720.13|15640.13|15720.43|15640.43|15720.43|15640.43|15719.89|15639.89|5
1727328500000|2024-09-26 05:28:20|15720.46|15640.46|15719.18|15639.18|15720.52|15640.52|15719.04|15639.04|10
1727328510000|2024-09-26 05:28:30|15719.19|15639.19|15719.07|15639.07|15719.32|15639.32|15719.06|15639.06|7
1727328520000|2024-09-26 05:28:40|15719.17|15639.17|15718.6|15638.6|15719.17|15639.17|15718.31|15638.31|7
1727328530000|2024-09-26 05:28:50|15718.87|15638.87|15720.18|15640.18|15720.18|15640.18|15718.84|15638.84|10
1727328540000|2024-09-26 05:29:00|15720.17|15640.17|15720.69|15640.69|15720.7|15640.7|15720.17|15640.17|6
1727328550000|2024-09-26 05:29:10|15720.72|15640.72|15720.31|15640.31|15720.72|15640.72|15720.31|15640.31|8
1727328560000|2024-09-26 05:29:20|15720.64|15640.64|15720.43|15640.43|15720.64|15640.64|15720.33|15640.33|6
1727328570000|2024-09-26 05:29:30|15720.45|15640.45|15720.74|15640.74|15720.85|15640.85|15720.45|15640.45|8
1727328580000|2024-09-26 05:29:40|15721.16|15641.16|15721.97|15641.97|15721.97|15641.97|15721.16|15641.16|10
1727328590000|2024-09-26 05:29:50|15722.04|15642.04|15723.03|15643.03|15723.03|15643.03|15721.57|15641.57|10
1727328600000|2024-09-26 05:30:00|15723.04|15643.04|15723.49|15643.49|15723.5|15643.5|15723.04|15643.04|10
1727328610000|2024-09-26 05:30:10|15723.45|15643.45|15724|15644|15724|15644|15723.42|15643.42|10
1727328620000|2024-09-26 05:30:20|15723.98|15643.98|15728.96|15648.96|15728.96|15648.96|15723.97|15643.97|9
1727328630000|2024-09-26 05:30:30|15729.19|15649.19|15727.94|15647.94|15729.19|15649.19|15727.47|15647.47|9
1727328640000|2024-09-26 05:30:40|15727.92|15647.92|15729.99|15649.99|15729.99|15649.99|15727.92|15647.92|10
1727328650000|2024-09-26 05:30:50|15730.07|15650.07|15730.57|15650.57|15730.57|15650.57|15730.07|15650.07|8
1727328660000|2024-09-26 05:31:00|15731.67|15651.67|15734.27|15654.27|15734.6|15654.6|15731.64|15651.64|8
1727328670000|2024-09-26 05:31:10|15734.3|15654.3|15736.45|15656.45|15736.45|15656.45|15734.3|15654.3|8
1727328680000|2024-09-26 05:31:20|15736.49|15656.49|15738.19|15658.19|15738.38|15658.38|15736.49|15656.49|8
1727328690000|2024-09-26 05:31:30|15738.11|15658.11|15740.06|15660.06|15740.06|15660.06|15738.11|15658.11|10
1727328700000|2024-09-26 05:31:40|15740.09|15660.09|15742.14|15662.14|15742.14|15662.14|15739.95|15659.95|10
1727328710000|2024-09-26 05:31:50|15742.81|15662.81|15742.01|15662.01|15743.2|15663.2|15741.91|15661.91|9
1727328720000|2024-09-26 05:32:00|15742.03|15662.03|15743.67|15663.67|15743.95|15663.95|15742.03|15662.03|9
1727328730000|2024-09-26 05:32:10|15743.78|15663.78|15740.9|15660.9|15743.78|15663.78|15740.9|15660.9|10
1727328740000|2024-09-26 05:32:20|15740.88|15660.88|15739.88|15659.88|15740.88|15660.88|15739.88|15659.88|9
1727328750000|2024-09-26 05:32:30|15739.91|15659.91|15739.52|15659.52|15740.79|15660.79|15739.51|15659.51|10
1727328760000|2024-09-26 05:32:40|15739.54|15659.54|15741.21|15661.21|15741.42|15661.42|15739.54|15659.54|10
1727328770000|2024-09-26 05:32:50|15741.23|15661.23|15741.82|15661.82|15741.82|15661.82|15741.23|15661.23|9
1727328780000|2024-09-26 05:33:00|15743.25|15663.25|15742.58|15662.58|15743.83|15663.83|15742.28|15662.28|10
1727328790000|2024-09-26 05:33:10|15742.54|15662.54|15743.57|15663.57|15743.57|15663.57|15742.36|15662.36|10
1727328800000|2024-09-26 05:33:20|15743.97|15663.97|15744.38|15664.38|15744.38|15664.38|15743.67|15663.67|8
1727328810000|2024-09-26 05:33:30|15744.66|15664.66|15743.5|15663.5|15744.71|15664.71|15743.06|15663.06|10
1727328820000|2024-09-26 05:33:40|15743.18|15663.18|15744.79|15664.79|15744.79|15664.79|15742.33|15662.33|10
1727328830000|2024-09-26 05:33:50|15745.54|15665.54|15745.4|15665.4|15745.54|15665.54|15745.15|15665.15|9
1727328840000|2024-09-26 05:34:00|15745.39|15665.39|15744.53|15664.53|15745.39|15665.39|15744.51|15664.51|9
1727328850000|2024-09-26 05:34:10|15744.65|15664.65|15745.4|15665.4|15745.4|15665.4|15744.65|15664.65|7
1727328860000|2024-09-26 05:34:20|15746.51|15666.51|15747.62|15667.62|15747.62|15667.62|15746.47|15666.47|9
1727328870000|2024-09-26 05:34:30|15747.61|15667.61|15747.05|15667.05|15747.62|15667.62|15746.94|15666.94|6
1727328880000|2024-09-26 05:34:40|15747.07|15667.07|15746|15666|15747.07|15667.07|15746|15666|8
1727328890000|2024-09-26 05:34:50|15745.49|15665.49|15745.05|15665.05|15745.49|15665.49|15744.9|15664.9|9
1727328900000|2024-09-26 05:35:00|15745.23|15665.23|15745.11|15665.11|15745.23|15665.23|15744.82|15664.82|10
1727328910000|2024-09-26 05:35:10|15744.74|15664.74|15745.36|15665.36|15745.39|15665.39|15744.43|15664.43|9
1727328920000|2024-09-26 05:35:20|15745.22|15665.22|15744.77|15664.77|15746.56|15666.56|15744.77|15664.77|10
1727328930000|2024-09-26 05:35:30|15744.76|15664.76|15744.46|15664.46|15744.76|15664.76|15744.44|15664.44|9
1727328940000|2024-09-26 05:35:40|15744.41|15664.41|15741.89|15661.89|15744.44|15664.44|15741.89|15661.89|8
1727328950000|2024-09-26 05:35:50|15741.92|15661.92|15740.56|15660.56|15741.93|15661.93|15740.53|15660.53|10
1727328960000|2024-09-26 05:36:00|15740.55|15660.55|15740.25|15660.25|15740.76|15660.76|15740.21|15660.21|9
1727328970000|2024-09-26 05:36:10|15740.21|15660.21|15742.6|15662.6|15742.6|15662.6|15739.98|15659.98|7
1727328980000|2024-09-26 05:36:20|15742.65|15662.65|15743.16|15663.16|15744|15664|15742.65|15662.65|10
1727328990000|2024-09-26 05:36:30|15743.09|15663.09|15740.31|15660.31|15743.1|15663.1|15740.31|15660.31|9
1727329000000|2024-09-26 05:36:40|15740.22|15660.22|15738.82|15658.82|15740.27|15660.27|15738.75|15658.75|10
1727329010000|2024-09-26 05:36:50|15738.39|15658.39|15738.83|15658.83|15739.67|15659.67|15738.18|15658.18|9
1727329020000|2024-09-26 05:37:00|15738.64|15658.64|15738.67|15658.67|15739.17|15659.17|15738.64|15658.64|7
1727329030000|2024-09-26 05:37:10|15739.03|15659.03|15738.39|15658.39|15739.03|15659.03|15737.7|15657.7|9
1727329040000|2024-09-26 05:37:20|15738.44|15658.44|15738.97|15658.97|15738.97|15658.97|15738.44|15658.44|8
1727329050000|2024-09-26 05:37:30|15738.98|15658.98|15739.73|15659.73|15739.73|15659.73|15738.98|15658.98|7
1727329060000|2024-09-26 05:37:40|15739.72|15659.72|15739.72|15659.72|15739.93|15659.93|15739.72|15659.72|8
1727329070000|2024-09-26 05:37:50|15739.54|15659.54|15740.19|15660.19|15740.21|15660.21|15739.54|15659.54|8
1727329080000|2024-09-26 05:38:00|15740.23|15660.23|15740.47|15660.47|15740.47|15660.47|15740.22|15660.22|8
1727329090000|2024-09-26 05:38:10|15740.49|15660.49|15740.06|15660.06|15740.69|15660.69|15740.06|15660.06|8
1727329100000|2024-09-26 05:38:20|15739.98|15659.98|15739.15|15659.15|15739.98|15659.98|15739.15|15659.15|10
1727329110000|2024-09-26 05:38:30|15739.13|15659.13|15738.51|15658.51|15739.15|15659.15|15738.51|15658.51|10
1727329120000|2024-09-26 05:38:40|15738.49|15658.49|15738.34|15658.34|15738.5|15658.5|15738.34|15658.34|7
1727329130000|2024-09-26 05:38:50|15738.26|15658.26|15737.35|15657.35|15738.26|15658.26|15737.35|15657.35|9
1727329140000|2024-09-26 05:39:00|15737.34|15657.34|15738.35|15658.35|15738.35|15658.35|15737.33|15657.33|8
1727329150000|2024-09-26 05:39:10|15738.46|15658.46|15738.1|15658.1|15738.46|15658.46|15737.87|15657.87|9
1727329160000|2024-09-26 05:39:20|15738.14|15658.14|15738.29|15658.29|15738.29|15658.29|15737.77|15657.77|7
1727329170000|2024-09-26 05:39:30|15738.34|15658.34|15738.55|15658.55|15738.55|15658.55|15738.15|15658.15|9
1727329180000|2024-09-26 05:39:40|15738.58|15658.58|15738.73|15658.73|15738.73|15658.73|15738.55|15658.55|9
1727329190000|2024-09-26 05:39:50|15738.74|15658.74|15738.85|15658.85|15738.92|15658.92|15737.89|15657.89|10
1727329200000|2024-09-26 05:40:00|15739.11|15659.11|15739.1|15659.1|15739.61|15659.61|15739.1|15659.1|9
1727329210000|2024-09-26 05:40:10|15739.3|15659.3|15740.55|15660.55|15740.55|15660.55|15739.17|15659.17|9
1727329220000|2024-09-26 05:40:20|15740.54|15660.54|15742.38|15662.38|15742.38|15662.38|15740.54|15660.54|8
1727329230000|2024-09-26 05:40:30|15742.4|15662.4|15742|15662|15742.89|15662.89|15742|15662|6
1727329240000|2024-09-26 05:40:40|15742.04|15662.04|15742.77|15662.77|15742.8|15662.8|15741.82|15661.82|9
1727329250000|2024-09-26 05:40:50|15742.59|15662.59|15742.55|15662.55|15743.18|15663.18|15742.47|15662.47|10
1727329260000|2024-09-26 05:41:00|15742.67|15662.67|15742.5|15662.5|15743.16|15663.16|15742.5|15662.5|9
1727329270000|2024-09-26 05:41:10|15742.84|15662.84|15742.44|15662.44|15742.84|15662.84|15742.44|15662.44|9
1727329280000|2024-09-26 05:41:20|15742.39|15662.39|15742.13|15662.13|15742.39|15662.39|15742.12|15662.12|8
1727329290000|2024-09-26 05:41:30|15742.11|15662.11|15742.39|15662.39|15742.39|15662.39|15742.11|15662.11|9
1727329300000|2024-09-26 05:41:40|15742.35|15662.35|15742.54|15662.54|15742.57|15662.57|15742.34|15662.34|9
1727329310000|2024-09-26 05:41:50|15742.35|15662.35|15742.42|15662.42|15742.46|15662.46|15742.35|15662.35|8
1727329320000|2024-09-26 05:42:00|15742.44|15662.44|15742.45|15662.45|15742.46|15662.46|15742.43|15662.43|7
1727329330000|2024-09-26 05:42:10|15742.44|15662.44|15740.54|15660.54|15742.44|15662.44|15740.43|15660.43|9
1727329340000|2024-09-26 05:42:20|15740.81|15660.81|15741.26|15661.26|15741.26|15661.26|15740.81|15660.81|10
1727329350000|2024-09-26 05:42:30|15741.28|15661.28|15742.09|15662.09|15742.09|15662.09|15741.28|15661.28|9
1727329360000|2024-09-26 05:42:40|15743.91|15663.91|15744.23|15664.23|15744.23|15664.23|15743.65|15663.65|6
1727329370000|2024-09-26 05:42:50|15744.31|15664.31|15744.27|15664.27|15744.37|15664.37|15744.22|15664.22|8
1727329380000|2024-09-26 05:43:00|15744.28|15664.28|15744.24|15664.24|15744.32|15664.32|15744.24|15664.24|6
1727329390000|2024-09-26 05:43:10|15744.22|15664.22|15746.77|15666.77|15746.77|15666.77|15744.2|15664.2|9
1727329400000|2024-09-26 05:43:20|15746.8|15666.8|15747.31|15667.31|15747.31|15667.31|15746.8|15666.8|7
1727329410000|2024-09-26 05:43:30|15747.32|15667.32|15748.11|15668.11|15748.5|15668.5|15747.32|15667.32|9
1727329420000|2024-09-26 05:43:40|15748.51|15668.51|15748.5|15668.5|15748.51|15668.51|15748.47|15668.47|6
1727329430000|2024-09-26 05:43:50|15748.49|15668.49|15748.51|15668.51|15748.51|15668.51|15748.45|15668.45|5
1727329440000|2024-09-26 05:44:00|15748.7|15668.7|15748.43|15668.43|15748.7|15668.7|15748.4|15668.4|7
1727329450000|2024-09-26 05:44:10|15748.69|15668.69|15749.06|15669.06|15749.29|15669.29|15748.69|15668.69|5
1727329460000|2024-09-26 05:44:20|15749.15|15669.15|15750.14|15670.14|15750.14|15670.14|15749.02|15669.02|10
1727329470000|2024-09-26 05:44:30|15750.51|15670.51|15751|15671|15751.01|15671.01|15750.5|15670.5|9
1727329480000|2024-09-26 05:44:40|15750.9|15670.9|15749.35|15669.35|15750.94|15670.94|15749.33|15669.33|10
1727329490000|2024-09-26 05:44:50|15749.36|15669.36|15749.48|15669.48|15749.48|15669.48|15749.21|15669.21|8
1727329500000|2024-09-26 05:45:00|15749.54|15669.54|15749.72|15669.72|15749.72|15669.72|15749.1|15669.1|9
1727329510000|2024-09-26 05:45:10|15749.73|15669.73|15750.64|15670.64|15750.67|15670.67|15749.73|15669.73|9
1727329520000|2024-09-26 05:45:20|15750.69|15670.69|15751.07|15671.07|15751.07|15671.07|15750.67|15670.67|8
1727329530000|2024-09-26 05:45:30|15751.06|15671.06|15748.82|15668.82|15751.2|15671.2|15748.74|15668.74|8
1727329540000|2024-09-26 05:45:40|15748.83|15668.83|15749.82|15669.82|15749.83|15669.83|15748.83|15668.83|10
1727329550000|2024-09-26 05:45:50|15749.54|15669.54|15750.52|15670.52|15750.52|15670.52|15749.54|15669.54|8
1727329560000|2024-09-26 05:46:00|15750.5|15670.5|15752.32|15672.32|15752.32|15672.32|15750.5|15670.5|10
1727329570000|2024-09-26 05:46:10|15752.71|15672.71|15752.83|15672.83|15752.87|15672.87|15752.71|15672.71|7
1727329580000|2024-09-26 05:46:20|15752.95|15672.95|15753.05|15673.05|15753.05|15673.05|15752.7|15672.7|10
1727329590000|2024-09-26 05:46:30|15754.09|15674.09|15759.84|15679.84|15759.84|15679.84|15754.09|15674.09|8
1727329600000|2024-09-26 05:46:40|15759.19|15679.19|15759.7|15679.7|15759.87|15679.87|15758.86|15678.86|8
1727329610000|2024-09-26 05:46:50|15759.64|15679.64|15759.31|15679.31|15759.64|15679.64|15759.02|15679.02|9
1727329620000|2024-09-26 05:47:00|15759.29|15679.29|15759.95|15679.95|15759.95|15679.95|15758.47|15678.47|8
1727329630000|2024-09-26 05:47:10|15759.97|15679.97|15760.32|15680.32|15760.37|15680.37|15759.97|15679.97|10
1727329640000|2024-09-26 05:47:20|15760.29|15680.29|15761.76|15681.76|15761.76|15681.76|15760.29|15680.29|9
1727329650000|2024-09-26 05:47:30|15761.77|15681.77|15762.28|15682.28|15762.28|15682.28|15761.77|15681.77|8
1727329660000|2024-09-26 05:47:40|15762.23|15682.23|15762.83|15682.83|15762.83|15682.83|15761.65|15681.65|7
1727329670000|2024-09-26 05:47:50|15762.87|15682.87|15761.62|15681.62|15762.87|15682.87|15761.62|15681.62|8
1727329680000|2024-09-26 05:48:00|15761.61|15681.61|15761.67|15681.67|15761.67|15681.67|15761.52|15681.52|8
1727329690000|2024-09-26 05:48:10|15761.69|15681.69|15759.59|15679.59|15761.69|15681.69|15759.34|15679.34|7
1727329700000|2024-09-26 05:48:20|15759.6|15679.6|15760.08|15680.08|15760.15|15680.15|15759.59|15679.59|7
1727329710000|2024-09-26 05:48:30|15760.11|15680.11|15760.11|15680.11|15760.66|15680.66|15760.11|15680.11|10
1727329720000|2024-09-26 05:48:40|15759.89|15679.89|15759.9|15679.9|15759.96|15679.96|15759.89|15679.89|7
1727329730000|2024-09-26 05:48:50|15759.89|15679.89|15760.16|15680.16|15760.17|15680.17|15759.89|15679.89|4
1727329740000|2024-09-26 05:49:00|15760.15|15680.15|15760.23|15680.23|15760.23|15680.23|15760.15|15680.15|9
1727329750000|2024-09-26 05:49:10|15760.2|15680.2|15761.12|15681.12|15761.33|15681.33|15760.12|15680.12|8
1727329760000|2024-09-26 05:49:20|15761.45|15681.45|15760.85|15680.85|15761.49|15681.49|15760.85|15680.85|8
1727329770000|2024-09-26 05:49:30|15760.91|15680.91|15759.73|15679.73|15760.91|15680.91|15759.73|15679.73|7
1727329780000|2024-09-26 05:49:40|15759.72|15679.72|15760.35|15680.35|15760.94|15680.94|15759.72|15679.72|10
1727329790000|2024-09-26 05:49:50|15760.33|15680.33|15760.35|15680.35|15760.98|15680.98|15760.33|15680.33|7
1727329800000|2024-09-26 05:50:00|15760.34|15680.34|15757.98|15677.98|15760.68|15680.68|15757.98|15677.98|9
1727329810000|2024-09-26 05:50:10|15757.97|15677.97|15755.42|15675.42|15758.95|15678.95|15755.41|15675.41|10
1727329820000|2024-09-26 05:50:20|15755.28|15675.28|15753.22|15673.22|15755.4|15675.4|15752.96|15672.96|10
1727329830000|2024-09-26 05:50:30|15753.33|15673.33|15751.96|15671.96|15753.48|15673.48|15751.95|15671.95|9
1727329840000|2024-09-26 05:50:40|15752|15672|15751.79|15671.79|15752.04|15672.04|15751.79|15671.79|7
1727329850000|2024-09-26 05:50:50|15751.72|15671.72|15751.9|15671.9|15751.97|15671.97|15751.53|15671.53|9
1727329860000|2024-09-26 05:51:00|15751.92|15671.92|15752.25|15672.25|15752.25|15672.25|15751.92|15671.92|7
1727329870000|2024-09-26 05:51:10|15753.25|15673.25|15752.74|15672.74|15753.31|15673.31|15752.74|15672.74|9
1727329880000|2024-09-26 05:51:20|15752.75|15672.75|15753.07|15673.07|15753.51|15673.51|15752.75|15672.75|7
1727329890000|2024-09-26 05:51:30|15753.11|15673.11|15753.33|15673.33|15753.33|15673.33|15753.11|15673.11|8
1727329900000|2024-09-26 05:51:40|15753.39|15673.39|15753.48|15673.48|15753.7|15673.7|15753.17|15673.17|9
1727329910000|2024-09-26 05:51:50|15754.09|15674.09|15755.16|15675.16|15755.16|15675.16|15754.09|15674.09|8
1727329920000|2024-09-26 05:52:00|15755.14|15675.14|15756.92|15676.92|15756.94|15676.94|15755.14|15675.14|8
1727329930000|2024-09-26 05:52:10|15756.9|15676.9|15757.05|15677.05|15757.48|15677.48|15756.9|15676.9|6
1727329940000|2024-09-26 05:52:20|15757.07|15677.07|15758.22|15678.22|15758.49|15678.49|15757.07|15677.07|9
1727329950000|2024-09-26 05:52:30|15758.23|15678.23|15759.79|15679.79|15759.79|15679.79|15758.23|15678.23|10
1727329960000|2024-09-26 05:52:40|15759.73|15679.73|15760.04|15680.04|15760.04|15680.04|15759.58|15679.58|7
1727329970000|2024-09-26 05:52:50|15760.03|15680.03|15762.22|15682.22|15762.22|15682.22|15760|15680|8
1727329980000|2024-09-26 05:53:00|15762.36|15682.36|15764.67|15684.67|15764.95|15684.95|15762.36|15682.36|8
1727329990000|2024-09-26 05:53:10|15764.69|15684.69|15764.37|15684.37|15765.01|15685.01|15764.37|15684.37|9
1727330000000|2024-09-26 05:53:20|15764.4|15684.4|15765.07|15685.07|15765.07|15685.07|15764.39|15684.39|9
1727330010000|2024-09-26 05:53:30|15765.5|15685.5|15768.2|15688.2|15768.2|15688.2|15765.5|15685.5|7
1727330020000|2024-09-26 05:53:40|15768.25|15688.25|15768.42|15688.42|15769.32|15689.32|15768.25|15688.25|10
1727330030000|2024-09-26 05:53:50|15768|15688|15767.2|15687.2|15768|15688|15766.94|15686.94|8
1727330040000|2024-09-26 05:54:00|15766.2|15686.2|15763.8|15683.8|15766.2|15686.2|15763.71|15683.71|7
1727330050000|2024-09-26 05:54:10|15763.52|15683.52|15761.51|15681.51|15763.85|15683.85|15761.51|15681.51|10
1727330060000|2024-09-26 05:54:20|15761.9|15681.9|15762.72|15682.72|15762.84|15682.84|15761.9|15681.9|10
1727330070000|2024-09-26 05:54:30|15762.73|15682.73|15763.3|15683.3|15763.32|15683.32|15762.71|15682.71|8
1727330080000|2024-09-26 05:54:40|15762.7|15682.7|15762.8|15682.8|15762.8|15682.8|15762.37|15682.37|8
1727330090000|2024-09-26 05:54:50|15762.78|15682.78|15762.17|15682.17|15762.78|15682.78|15762.17|15682.17|9
1727330100000|2024-09-26 05:55:00|15762.19|15682.19|15762.39|15682.39|15762.83|15682.83|15762.19|15682.19|9
1727330110000|2024-09-26 05:55:10|15762.38|15682.38|15762.36|15682.36|15762.38|15682.38|15761.99|15681.99|7
1727330120000|2024-09-26 05:55:20|15762.37|15682.37|15760.69|15680.69|15762.37|15682.37|15760.69|15680.69|6
1727330130000|2024-09-26 05:55:30|15760.73|15680.73|15759.11|15679.11|15760.73|15680.73|15759.11|15679.11|9
1727330140000|2024-09-26 05:55:40|15759.1|15679.1|15756.17|15676.17|15759.1|15679.1|15756.17|15676.17|10
1727330150000|2024-09-26 05:55:50|15756.15|15676.15|15756.13|15676.13|15756.55|15676.55|15756.1|15676.1|9
1727330160000|2024-09-26 05:56:00|15756.14|15676.14|15756.22|15676.22|15756.22|15676.22|15756.02|15676.02|4
1727330170000|2024-09-26 05:56:10|15756.36|15676.36|15754.36|15674.36|15756.36|15676.36|15754.36|15674.36|10
1727330180000|2024-09-26 05:56:20|15754.34|15674.34|15754.2|15674.2|15754.34|15674.34|15753.48|15673.48|8
1727330190000|2024-09-26 05:56:30|15754.22|15674.22|15753.92|15673.92|15754.24|15674.24|15753.92|15673.92|9
1727330200000|2024-09-26 05:56:40|15753.9|15673.9|15753.23|15673.23|15753.9|15673.9|15753.22|15673.22|7
1727330210000|2024-09-26 05:56:50|15753.21|15673.21|15751.92|15671.92|15753.24|15673.24|15751.92|15671.92|8
1727330220000|2024-09-26 05:57:00|15751.89|15671.89|15751.29|15671.29|15751.89|15671.89|15751.29|15671.29|8
1727330230000|2024-09-26 05:57:10|15751.31|15671.31|15750.88|15670.88|15751.37|15671.37|15750.88|15670.88|9
1727330240000|2024-09-26 05:57:20|15751.7|15671.7|15751.74|15671.74|15752.19|15672.19|15751.7|15671.7|7
1727330250000|2024-09-26 05:57:30|15751.76|15671.76|15751.57|15671.57|15751.89|15671.89|15751.57|15671.57|9
1727330260000|2024-09-26 05:57:40|15751.64|15671.64|15751.25|15671.25|15751.75|15671.75|15751.25|15671.25|7
1727330270000|2024-09-26 05:57:50|15751.23|15671.23|15750.71|15670.71|15751.23|15671.23|15750.7|15670.7|10
1727330280000|2024-09-26 05:58:00|15750.66|15670.66|15747.98|15667.98|15750.67|15670.67|15747.97|15667.97|9
1727330290000|2024-09-26 05:58:10|15748.22|15668.22|15749.26|15669.26|15749.26|15669.26|15748.22|15668.22|5
1727330300000|2024-09-26 05:58:20|15749.27|15669.27|15749.5|15669.5|15749.56|15669.56|15749.27|15669.27|10
1727330310000|2024-09-26 05:58:30|15749.51|15669.51|15749.22|15669.22|15749.67|15669.67|15749.22|15669.22|8
1727330320000|2024-09-26 05:58:40|15749.39|15669.39|15749.19|15669.19|15749.39|15669.39|15749.11|15669.11|9
1727330330000|2024-09-26 05:58:50|15749.18|15669.18|15749.25|15669.25|15749.25|15669.25|15749.17|15669.17|5
1727330340000|2024-09-26 05:59:00|15749.24|15669.24|15748.98|15668.98|15749.24|15669.24|15748.94|15668.94|7
1727330350000|2024-09-26 05:59:10|15749|15669|15749.1|15669.1|15749.16|15669.16|15749|15669|5
1727330360000|2024-09-26 05:59:20|15749.07|15669.07|15749.04|15669.04|15749.07|15669.07|15749.04|15669.04|6
1727330370000|2024-09-26 05:59:30|15749.03|15669.03|15749.31|15669.31|15749.31|15669.31|15749.03|15669.03|3
1727330380000|2024-09-26 05:59:40|15749.05|15669.05|15750.07|15670.07|15750.07|15670.07|15749.05|15669.05|10
1727330390000|2024-09-26 05:59:50|15749.81|15669.81|15750.56|15670.56|15750.56|15670.56|15749.8|15669.8|5
1727330400000|2024-09-26 06:00:00|15750.6|15670.6|15752.23|15672.23|15752.24|15672.24|15750.58|15670.58|9
1727330410000|2024-09-26 06:00:10|15752.22|15672.22|15754.64|15674.64|15754.64|15674.64|15752.17|15672.17|9
1727330420000|2024-09-26 06:00:20|15756|15676|15754.95|15674.95|15757.26|15677.26|15754.52|15674.52|10
1727330430000|2024-09-26 06:00:30|15754.97|15674.97|15754.71|15674.71|15755|15675|15754.71|15674.71|8
1727330440000|2024-09-26 06:00:40|15754.98|15674.98|15756.35|15676.35|15756.43|15676.43|15754.98|15674.98|9
1727330450000|2024-09-26 06:00:50|15756.37|15676.37|15757.06|15677.06|15757.83|15677.83|15756.37|15676.37|10
1727330460000|2024-09-26 06:01:00|15757.03|15677.03|15752.69|15672.69|15757.03|15677.03|15752.06|15672.06|7
1727330470000|2024-09-26 06:01:10|15753.11|15673.11|15752.67|15672.67|15753.11|15673.11|15752.45|15672.45|10
1727330480000|2024-09-26 06:01:20|15752.71|15672.71|15753.05|15673.05|15753.06|15673.06|15752.71|15672.71|10
1727330490000|2024-09-26 06:01:30|15753.06|15673.06|15753.21|15673.21|15753.21|15673.21|15752.35|15672.35|9
1727330500000|2024-09-26 06:01:40|15753.01|15673.01|15751.98|15671.98|15753.01|15673.01|15751.98|15671.98|10
1727330510000|2024-09-26 06:01:50|15751.72|15671.72|15749.76|15669.76|15751.72|15671.72|15749.76|15669.76|10
1727330520000|2024-09-26 06:02:00|15750|15670|15750.97|15670.97|15750.97|15670.97|15749.68|15669.68|9
1727330530000|2024-09-26 06:02:10|15750.15|15670.15|15749.83|15669.83|15750.15|15670.15|15749.63|15669.63|9
1727330540000|2024-09-26 06:02:20|15749.94|15669.94|15748.33|15668.33|15750.05|15670.05|15748.33|15668.33|10
1727330550000|2024-09-26 06:02:30|15748.56|15668.56|15748.18|15668.18|15748.96|15668.96|15748.18|15668.18|8
1727330560000|2024-09-26 06:02:40|15748.32|15668.32|15748.08|15668.08|15748.46|15668.46|15748.08|15668.08|9
1727330570000|2024-09-26 06:02:50|15748.26|15668.26|15747.9|15667.9|15748.26|15668.26|15747.9|15667.9|4
1727330580000|2024-09-26 06:03:00|15748.05|15668.05|15747.93|15667.93|15748.08|15668.08|15747.91|15667.91|5
1727330590000|2024-09-26 06:03:10|15747.44|15667.44|15749.21|15669.21|15749.21|15669.21|15747.4|15667.4|9
1727330600000|2024-09-26 06:03:20|15749.38|15669.38|15750.42|15670.42|15750.68|15670.68|15749.21|15669.21|10
1727330610000|2024-09-26 06:03:30|15750.4|15670.4|15750.56|15670.56|15750.58|15670.58|15750.39|15670.39|9
1727330620000|2024-09-26 06:03:40|15750.57|15670.57|15751.34|15671.34|15751.73|15671.73|15749.78|15669.78|8
1727330630000|2024-09-26 06:03:50|15751.37|15671.37|15751.23|15671.23|15751.77|15671.77|15751.23|15671.23|6
1727330640000|2024-09-26 06:04:00|15751.22|15671.22|15751.05|15671.05|15751.62|15671.62|15750.46|15670.46|10
1727330650000|2024-09-26 06:04:10|15750.95|15670.95|15751.17|15671.17|15751.19|15671.19|15750.3|15670.3|10
1727330660000|2024-09-26 06:04:20|15751.19|15671.19|15751.03|15671.03|15751.49|15671.49|15751.03|15671.03|7
1727330670000|2024-09-26 06:04:30|15750.7|15670.7|15748.36|15668.36|15750.7|15670.7|15748.34|15668.34|8
1727330680000|2024-09-26 06:04:40|15748.35|15668.35|15746.88|15666.88|15748.35|15668.35|15746.88|15666.88|7
1727330690000|2024-09-26 06:04:50|15746.22|15666.22|15746.11|15666.11|15746.22|15666.22|15746.09|15666.09|9
1727330700000|2024-09-26 06:05:00|15746.13|15666.13|15746.28|15666.28|15746.54|15666.54|15745.83|15665.83|6
1727330710000|2024-09-26 06:05:10|15745.88|15665.88|15746.39|15666.39|15746.39|15666.39|15745.24|15665.24|8
1727330720000|2024-09-26 06:05:20|15746.74|15666.74|15747.86|15667.86|15747.91|15667.91|15746.74|15666.74|8
1727330730000|2024-09-26 06:05:30|15748.33|15668.33|15748.77|15668.77|15748.77|15668.77|15748.33|15668.33|5
1727330740000|2024-09-26 06:05:40|15748.78|15668.78|15748.85|15668.85|15748.85|15668.85|15748.66|15668.66|5
1727330750000|2024-09-26 06:05:50|15748.93|15668.93|15748.85|15668.85|15749.27|15669.27|15748.84|15668.84|7
1727330760000|2024-09-26 06:06:00|15748.87|15668.87|15748.49|15668.49|15749.23|15669.23|15748.49|15668.49|9
1727330770000|2024-09-26 06:06:10|15749|15669|15748.99|15668.99|15749.14|15669.14|15748.99|15668.99|7
1727330780000|2024-09-26 06:06:20|15749.02|15669.02|15748.68|15668.68|15749.02|15669.02|15748.64|15668.64|8
1727330790000|2024-09-26 06:06:30|15748.85|15668.85|15746.99|15666.99|15748.85|15668.85|15746.99|15666.99|8
1727330800000|2024-09-26 06:06:40|15747.75|15667.75|15746.61|15666.61|15747.75|15667.75|15746.61|15666.61|8
1727330810000|2024-09-26 06:06:50|15746.6|15666.6|15746.6|15666.6|15747|15667|15746.6|15666.6|7
1727330820000|2024-09-26 06:07:00|15746.61|15666.61|15746.93|15666.93|15746.93|15666.93|15746.61|15666.61|7
1727330830000|2024-09-26 06:07:10|15746.94|15666.94|15746.53|15666.53|15747.02|15667.02|15746.53|15666.53|10
1727330840000|2024-09-26 06:07:20|15746.49|15666.49|15747.65|15667.65|15747.65|15667.65|15746.47|15666.47|8
1727330850000|2024-09-26 06:07:30|15747.52|15667.52|15748.29|15668.29|15748.29|15668.29|15747.51|15667.51|7
1727330860000|2024-09-26 06:07:40|15748.3|15668.3|15748.15|15668.15|15748.3|15668.3|15748|15668|7
1727330870000|2024-09-26 06:07:50|15748.14|15668.14|15748.11|15668.11|15748.19|15668.19|15748.11|15668.11|6
1727330880000|2024-09-26 06:08:00|15748.13|15668.13|15748.51|15668.51|15748.51|15668.51|15748.13|15668.13|6
1727330890000|2024-09-26 06:08:10|15748.6|15668.6|15751.04|15671.04|15751.04|15671.04|15748.6|15668.6|8
1727330900000|2024-09-26 06:08:20|15750.84|15670.84|15751.95|15671.95|15751.95|15671.95|15750.84|15670.84|9
1727330910000|2024-09-26 06:08:30|15752.57|15672.57|15752.67|15672.67|15752.67|15672.67|15752.46|15672.46|8
1727330920000|2024-09-26 06:08:40|15752.43|15672.43|15752.21|15672.21|15752.47|15672.47|15752.21|15672.21|6
1727330930000|2024-09-26 06:08:50|15752.08|15672.08|15750.72|15670.72|15752.08|15672.08|15750.11|15670.11|10
1727330940000|2024-09-26 06:09:00|15750.71|15670.71|15749.99|15669.99|15750.71|15670.71|15749.89|15669.89|8
1727330950000|2024-09-26 06:09:10|15750|15670|15750.63|15670.63|15750.85|15670.85|15750|15670|8
1727330960000|2024-09-26 06:09:20|15750.65|15670.65|15750.56|15670.56|15750.65|15670.65|15750.55|15670.55|8
1727330970000|2024-09-26 06:09:30|15750.55|15670.55|15752.1|15672.1|15752.2|15672.2|15750.55|15670.55|10
1727330980000|2024-09-26 06:09:40|15752.14|15672.14|15752.61|15672.61|15752.62|15672.62|15751.88|15671.88|9
1727330990000|2024-09-26 06:09:50|15752.6|15672.6|15749.7|15669.7|15752.6|15672.6|15749.7|15669.7|8
1727331000000|2024-09-26 06:10:00|15750.39|15670.39|15751.19|15671.19|15751.19|15671.19|15750.39|15670.39|8
1727331010000|2024-09-26 06:10:10|15751.2|15671.2|15751.81|15671.81|15751.81|15671.81|15751.2|15671.2|8
1727331020000|2024-09-26 06:10:20|15751.82|15671.82|15751.81|15671.81|15751.82|15671.82|15751.64|15671.64|6
1727331030000|2024-09-26 06:10:30|15751.84|15671.84|15752.08|15672.08|15752.08|15672.08|15751.83|15671.83|10
1727331040000|2024-09-26 06:10:40|15752.09|15672.09|15752.37|15672.37|15752.37|15672.37|15752.09|15672.09|8
1727331050000|2024-09-26 06:10:50|15752.43|15672.43|15753.32|15673.32|15753.32|15673.32|15752.43|15672.43|8
1727331060000|2024-09-26 06:11:00|15753.83|15673.83|15755.07|15675.07|15755.22|15675.22|15753.83|15673.83|9
1727331070000|2024-09-26 06:11:10|15755.24|15675.24|15755.91|15675.91|15755.96|15675.96|15755.24|15675.24|8
1727331080000|2024-09-26 06:11:20|15755.84|15675.84|15756.61|15676.61|15756.61|15676.61|15755.8|15675.8|6
1727331090000|2024-09-26 06:11:30|15756.69|15676.69|15756.68|15676.68|15756.69|15676.69|15756.61|15676.61|8
1727331100000|2024-09-26 06:11:40|15756.64|15676.64|15759.41|15679.41|15760.54|15680.54|15756.64|15676.64|10
1727331110000|2024-09-26 06:11:50|15759.42|15679.42|15758.73|15678.73|15759.43|15679.43|15758.73|15678.73|10
1727331120000|2024-09-26 06:12:00|15758.63|15678.63|15758.58|15678.58|15758.63|15678.63|15758.55|15678.55|6
1727331130000|2024-09-26 06:12:10|15758.2|15678.2|15756.15|15676.15|15758.2|15678.2|15756.15|15676.15|9
1727331140000|2024-09-26 06:12:20|15756.14|15676.14|15756.48|15676.48|15756.48|15676.48|15756.14|15676.14|9
1727331150000|2024-09-26 06:12:30|15756.52|15676.52|15756.61|15676.61|15756.61|15676.61|15756.2|15676.2|9
1727331160000|2024-09-26 06:12:40|15756.57|15676.57|15758.78|15678.78|15758.78|15678.78|15756.55|15676.55|6
1727331170000|2024-09-26 06:12:50|15759.2|15679.2|15758.34|15678.34|15759.3|15679.3|15758.32|15678.32|8
1727331180000|2024-09-26 06:13:00|15758.35|15678.35|15758.45|15678.45|15758.46|15678.46|15758.35|15678.35|5
1727331190000|2024-09-26 06:13:10|15758.48|15678.48|15758.57|15678.57|15758.57|15678.57|15758.33|15678.33|7
1727331200000|2024-09-26 06:13:20|15758.59|15678.59|15758.32|15678.32|15759|15679|15758.32|15678.32|7
1727331210000|2024-09-26 06:13:30|15758.52|15678.52|15758.85|15678.85|15758.91|15678.91|15758.52|15678.52|8
1727331220000|2024-09-26 06:13:40|15758.92|15678.92|15762.69|15682.69|15762.69|15682.69|15758.92|15678.92|10
1727331230000|2024-09-26 06:13:50|15762.88|15682.88|15768.43|15688.43|15768.43|15688.43|15762.46|15682.46|9
1727331240000|2024-09-26 06:14:00|15768.61|15688.61|15770.27|15690.27|15770.27|15690.27|15768.61|15688.61|10
1727331250000|2024-09-26 06:14:10|15770.32|15690.32|15770.02|15690.02|15770.51|15690.51|15770.02|15690.02|9
1727331260000|2024-09-26 06:14:20|15769.97|15689.97|15774.53|15694.53|15774.53|15694.53|15769.94|15689.94|8
1727331270000|2024-09-26 06:14:30|15774.74|15694.74|15774.85|15694.85|15774.9|15694.9|15774.74|15694.74|7
1727331280000|2024-09-26 06:14:40|15774.86|15694.86|15775.02|15695.02|15775.66|15695.66|15774.13|15694.13|10
1727331290000|2024-09-26 06:14:50|15775.03|15695.03|15775.65|15695.65|15775.65|15695.65|15774.99|15694.99|9
1727331300000|2024-09-26 06:15:00|15775.73|15695.73|15775.67|15695.67|15776.12|15696.12|15775.67|15695.67|8
1727331310000|2024-09-26 06:15:10|15775.91|15695.91|15777.27|15697.27|15777.82|15697.82|15775.91|15695.91|9
1727331320000|2024-09-26 06:15:20|15776.65|15696.65|15776.67|15696.67|15777.48|15697.48|15775.99|15695.99|9
1727331330000|2024-09-26 06:15:30|15776.64|15696.64|15776.56|15696.56|15776.72|15696.72|15776.53|15696.53|8
1727331340000|2024-09-26 06:15:40|15776.53|15696.53|15776.52|15696.52|15776.53|15696.53|15776.51|15696.51|3
1727331350000|2024-09-26 06:15:50|15776.53|15696.53|15776.26|15696.26|15776.53|15696.53|15776.26|15696.26|7
1727331360000|2024-09-26 06:16:00|15776.22|15696.22|15776.5|15696.5|15776.5|15696.5|15776.22|15696.22|4
1727331370000|2024-09-26 06:16:10|15776.47|15696.47|15775.7|15695.7|15776.47|15696.47|15775.65|15695.65|10
1727331380000|2024-09-26 06:16:20|15775.68|15695.68|15775.57|15695.57|15775.68|15695.68|15775.46|15695.46|8
1727331390000|2024-09-26 06:16:30|15775.56|15695.56|15775.37|15695.37|15775.85|15695.85|15775.37|15695.37|7
1727331400000|2024-09-26 06:16:40|15775.36|15695.36|15775.28|15695.28|15775.36|15695.36|15774.93|15694.93|9
1727331410000|2024-09-26 06:16:50|15775.73|15695.73|15775.63|15695.63|15775.84|15695.84|15775.46|15695.46|9
1727331420000|2024-09-26 06:17:00|15775.68|15695.68|15776.45|15696.45|15776.45|15696.45|15775.68|15695.68|7
1727331430000|2024-09-26 06:17:10|15776.99|15696.99|15777.38|15697.38|15777.44|15697.44|15776.88|15696.88|8
1727331440000|2024-09-26 06:17:20|15777.36|15697.36|15779.76|15699.76|15780.1|15700.1|15777.35|15697.35|10
1727331450000|2024-09-26 06:17:30|15779.82|15699.82|15779.53|15699.53|15780.7|15700.7|15779.53|15699.53|9
1727331460000|2024-09-26 06:17:40|15779.49|15699.49|15782.56|15702.56|15782.56|15702.56|15779.49|15699.49|10
1727331470000|2024-09-26 06:17:50|15782.82|15702.82|15784.77|15704.77|15785.16|15705.16|15782.82|15702.82|9
1727331480000|2024-09-26 06:18:00|15784.17|15704.17|15787.11|15707.11|15787.11|15707.11|15784.17|15704.17|10
1727331490000|2024-09-26 06:18:10|15787.17|15707.17|15787.04|15707.04|15787.17|15707.17|15786.66|15706.66|10
1727331500000|2024-09-26 06:18:20|15787|15707|15787.28|15707.28|15787.28|15707.28|15786.97|15706.97|9
1727331510000|2024-09-26 06:18:30|15787.52|15707.52|15787.18|15707.18|15787.55|15707.55|15787.18|15707.18|9
1727331520000|2024-09-26 06:18:40|15787.17|15707.17|15786.69|15706.69|15787.17|15707.17|15786.41|15706.41|10
1727331530000|2024-09-26 06:18:50|15786.6|15706.6|15786.61|15706.61|15786.88|15706.88|15786.6|15706.6|6
1727331540000|2024-09-26 06:19:00|15786.6|15706.6|15787.12|15707.12|15787.12|15707.12|15786.45|15706.45|8
1727331550000|2024-09-26 06:19:10|15786.96|15706.96|15786.89|15706.89|15787.15|15707.15|15786.87|15706.87|9
1727331560000|2024-09-26 06:19:20|15786.9|15706.9|15786.59|15706.59|15786.9|15706.9|15786.59|15706.59|9
1727331570000|2024-09-26 06:19:30|15786.63|15706.63|15786.56|15706.56|15786.63|15706.63|15786.28|15706.28|8
1727331580000|2024-09-26 06:19:40|15786.24|15706.24|15786.44|15706.44|15786.44|15706.44|15786.24|15706.24|9
1727331590000|2024-09-26 06:19:50|15786.45|15706.45|15786.41|15706.41|15786.78|15706.78|15786.41|15706.41|9
1727331600000|2024-09-26 06:20:00|15786.85|15706.85|15786.93|15706.93|15786.93|15706.93|15786.63|15706.63|8
1727331610000|2024-09-26 06:20:10|15786.54|15706.54|15786.48|15706.48|15786.78|15706.78|15786.07|15706.07|10
1727331620000|2024-09-26 06:20:20|15786.5|15706.5|15786.32|15706.32|15786.5|15706.5|15786.17|15706.17|9
1727331630000|2024-09-26 06:20:30|15786.34|15706.34|15783.2|15703.2|15786.34|15706.34|15782.73|15702.73|10
1727331640000|2024-09-26 06:20:40|15784.94|15704.94|15786.07|15706.07|15786.07|15706.07|15784.94|15704.94|10
1727331650000|2024-09-26 06:20:50|15785.95|15705.95|15787.32|15707.32|15787.39|15707.39|15785.95|15705.95|10
1727331660000|2024-09-26 06:21:00|15787.34|15707.34|15786.59|15706.59|15787.34|15707.34|15786.52|15706.52|9
1727331670000|2024-09-26 06:21:10|15786.6|15706.6|15784.94|15704.94|15786.65|15706.65|15784.94|15704.94|10
1727331680000|2024-09-26 06:21:20|15784.92|15704.92|15783.61|15703.61|15784.92|15704.92|15783.61|15703.61|8
1727331690000|2024-09-26 06:21:30|15782.89|15702.89|15778.28|15698.28|15782.89|15702.89|15778.28|15698.28|10
1727331700000|2024-09-26 06:21:40|15778.27|15698.27|15776.56|15696.56|15778.27|15698.27|15776.53|15696.53|8
1727331710000|2024-09-26 06:21:50|15776.52|15696.52|15775.47|15695.47|15776.6|15696.6|15775.47|15695.47|9
1727331720000|2024-09-26 06:22:00|15775.41|15695.41|15775.21|15695.21|15776.37|15696.37|15775.21|15695.21|10
1727331730000|2024-09-26 06:22:10|15775.23|15695.23|15775.77|15695.77|15775.81|15695.81|15775.23|15695.23|9
1727331740000|2024-09-26 06:22:20|15775.36|15695.36|15774|15694|15775.38|15695.38|15774|15694|8
1727331750000|2024-09-26 06:22:30|15774.03|15694.03|15772.88|15692.88|15774.03|15694.03|15772.88|15692.88|7
1727331760000|2024-09-26 06:22:40|15773.02|15693.02|15772.65|15692.65|15773.03|15693.03|15772.64|15692.64|6
1727331770000|2024-09-26 06:22:50|15772.62|15692.62|15773.06|15693.06|15773.21|15693.21|15772.62|15692.62|7
1727331780000|2024-09-26 06:23:00|15772.8|15692.8|15772.73|15692.73|15772.8|15692.8|15772.56|15692.56|7
1727331790000|2024-09-26 06:23:10|15773.35|15693.35|15770.29|15690.29|15773.54|15693.54|15769.88|15689.88|7
1727331800000|2024-09-26 06:23:20|15770.34|15690.34|15770.35|15690.35|15771|15691|15770.34|15690.34|8
1727331810000|2024-09-26 06:23:30|15770.29|15690.29|15769.29|15689.29|15770.29|15690.29|15769.09|15689.09|9
1727331820000|2024-09-26 06:23:40|15769.25|15689.25|15768.9|15688.9|15769.25|15689.25|15768.88|15688.88|9
1727331830000|2024-09-26 06:23:50|15768.85|15688.85|15769.27|15689.27|15769.27|15689.27|15768.85|15688.85|6
1727331840000|2024-09-26 06:24:00|15769.5|15689.5|15769.68|15689.68|15769.68|15689.68|15769.5|15689.5|6
1727331850000|2024-09-26 06:24:10|15769.14|15689.14|15768.92|15688.92|15769.39|15689.39|15768.92|15688.92|8
1727331860000|2024-09-26 06:24:20|15769.01|15689.01|15769.04|15689.04|15769.06|15689.06|15768.94|15688.94|7
1727331870000|2024-09-26 06:24:30|15768.88|15688.88|15766.31|15686.31|15768.88|15688.88|15766.31|15686.31|7
1727331880000|2024-09-26 06:24:40|15766.27|15686.27|15766.35|15686.35|15767.35|15687.35|15766.02|15686.02|8
1727331890000|2024-09-26 06:24:50|15765.75|15685.75|15766.15|15686.15|15766.25|15686.25|15765.73|15685.73|8
1727331900000|2024-09-26 06:25:00|15766.16|15686.16|15765.82|15685.82|15766.16|15686.16|15765.82|15685.82|7
1727331910000|2024-09-26 06:25:10|15765.56|15685.56|15764|15684|15765.56|15685.56|15763.72|15683.72|9
1727331920000|2024-09-26 06:25:20|15763.97|15683.97|15764.26|15684.26|15764.26|15684.26|15763.95|15683.95|8
1727331930000|2024-09-26 06:25:30|15764.22|15684.22|15762.98|15682.98|15764.26|15684.26|15762.98|15682.98|8
1727331940000|2024-09-26 06:25:40|15762.94|15682.94|15763.25|15683.25|15763.25|15683.25|15762.86|15682.86|7
1727331950000|2024-09-26 06:25:50|15763.6|15683.6|15764.41|15684.41|15764.41|15684.41|15763.6|15683.6|10
1727331960000|2024-09-26 06:26:00|15764.38|15684.38|15764.39|15684.39|15764.43|15684.43|15764.36|15684.36|9
1727331970000|2024-09-26 06:26:10|15764.22|15684.22|15764.56|15684.56|15764.56|15684.56|15764.21|15684.21|4
1727331980000|2024-09-26 06:26:20|15765|15685|15765.25|15685.25|15765.25|15685.25|15764.91|15684.91|10
1727331990000|2024-09-26 06:26:30|15767.22|15687.22|15766.93|15686.93|15767.23|15687.23|15766.93|15686.93|6
1727332000000|2024-09-26 06:26:40|15766.95|15686.95|15767.2|15687.2|15767.2|15687.2|15766.8|15686.8|6
1727332010000|2024-09-26 06:26:50|15767.11|15687.11|15767.88|15687.88|15767.88|15687.88|15767.11|15687.11|10
1727332020000|2024-09-26 06:27:00|15768.3|15688.3|15768.81|15688.81|15768.81|15688.81|15768.3|15688.3|9
1727332030000|2024-09-26 06:27:10|15768.75|15688.75|15768.53|15688.53|15768.75|15688.75|15768.53|15688.53|5
1727332040000|2024-09-26 06:27:20|15768.52|15688.52|15768.11|15688.11|15768.54|15688.54|15768.11|15688.11|9
1727332050000|2024-09-26 06:27:30|15768.12|15688.12|15768.34|15688.34|15768.34|15688.34|15767.8|15687.8|5
1727332060000|2024-09-26 06:27:40|15768.45|15688.45|15768.63|15688.63|15768.63|15688.63|15768.45|15688.45|8
1727332070000|2024-09-26 06:27:50|15768.59|15688.59|15767.98|15687.98|15768.6|15688.6|15767.98|15687.98|6
1727332080000|2024-09-26 06:28:00|15767.97|15687.97|15767.95|15687.95|15767.98|15687.98|15767.85|15687.85|8
1727332090000|2024-09-26 06:28:10|15767.92|15687.92|15768.84|15688.84|15768.84|15688.84|15767.91|15687.91|8
1727332100000|2024-09-26 06:28:20|15768.93|15688.93|15768.94|15688.94|15769.36|15689.36|15768.84|15688.84|10
1727332110000|2024-09-26 06:28:30|15768.92|15688.92|15769.13|15689.13|15769.13|15689.13|15768.91|15688.91|7
1727332120000|2024-09-26 06:28:40|15769.21|15689.21|15767.62|15687.62|15770.35|15690.35|15767.62|15687.62|10
1727332130000|2024-09-26 06:28:50|15767.59|15687.59|15767.33|15687.33|15767.59|15687.59|15767.33|15687.33|7
1727332140000|2024-09-26 06:29:00|15767.23|15687.23|15767.46|15687.46|15767.63|15687.63|15767.23|15687.23|10
1727332150000|2024-09-26 06:29:10|15767.5|15687.5|15765.9|15685.9|15767.53|15687.53|15765.89|15685.89|8
1727332160000|2024-09-26 06:29:20|15765.63|15685.63|15767.67|15687.67|15767.67|15687.67|15765.63|15685.63|9
1727332170000|2024-09-26 06:29:30|15767.51|15687.51|15768.11|15688.11|15768.33|15688.33|15767.51|15687.51|8
1727332180000|2024-09-26 06:29:40|15768.15|15688.15|15767.91|15687.91|15768.22|15688.22|15767.83|15687.83|6
1727332190000|2024-09-26 06:29:50|15767.83|15687.83|15768.07|15688.07|15768.07|15688.07|15767.44|15687.44|8
1727332200000|2024-09-26 06:30:00|15768.04|15688.04|15768.35|15688.35|15768.37|15688.37|15768.04|15688.04|6
1727332210000|2024-09-26 06:30:10|15768.45|15688.45|15768.96|15688.96|15769.06|15689.06|15768.45|15688.45|8
1727332220000|2024-09-26 06:30:20|15769.17|15689.17|15769.63|15689.63|15769.63|15689.63|15769.11|15689.11|10
1727332230000|2024-09-26 06:30:30|15769.64|15689.64|15775.79|15695.79|15775.79|15695.79|15769.64|15689.64|9
1727332240000|2024-09-26 06:30:40|15777.29|15697.29|15777.99|15697.99|15777.99|15697.99|15777.17|15697.17|9
1727332250000|2024-09-26 06:30:50|15778.98|15698.98|15779.57|15699.57|15779.59|15699.59|15778.86|15698.86|10
1727332260000|2024-09-26 06:31:00|15779.18|15699.18|15781.49|15701.49|15781.49|15701.49|15777.86|15697.86|9
1727332270000|2024-09-26 06:31:10|15781.6|15701.6|15781.43|15701.43|15781.84|15701.84|15781.37|15701.37|10
1727332280000|2024-09-26 06:31:20|15781.46|15701.46|15779.88|15699.88|15781.49|15701.49|15779.86|15699.86|10
1727332290000|2024-09-26 06:31:30|15779.83|15699.83|15779.6|15699.6|15779.83|15699.83|15779.44|15699.44|8
1727332300000|2024-09-26 06:31:40|15779.62|15699.62|15780.08|15700.08|15780.14|15700.14|15779.59|15699.59|6
1727332310000|2024-09-26 06:31:50|15780.36|15700.36|15780.73|15700.73|15780.88|15700.88|15780.13|15700.13|10
1727332320000|2024-09-26 06:32:00|15780.82|15700.82|15777.24|15697.24|15780.82|15700.82|15777.24|15697.24|9
1727332330000|2024-09-26 06:32:10|15777.18|15697.18|15774.61|15694.61|15777.18|15697.18|15774.59|15694.59|10
1727332340000|2024-09-26 06:32:20|15774.62|15694.62|15773.32|15693.32|15775.97|15695.97|15773.18|15693.18|10
1727332350000|2024-09-26 06:32:30|15773.26|15693.26|15773.45|15693.45|15773.53|15693.53|15773.13|15693.13|10
1727332360000|2024-09-26 06:32:40|15773.14|15693.14|15773.14|15693.14|15773.15|15693.15|15772.86|15692.86|9
1727332370000|2024-09-26 06:32:50|15773.11|15693.11|15773.89|15693.89|15774.04|15694.04|15772.45|15692.45|10
1727332380000|2024-09-26 06:33:00|15773.33|15693.33|15773.34|15693.34|15773.62|15693.62|15773.25|15693.25|9
1727332390000|2024-09-26 06:33:10|15773.4|15693.4|15773.6|15693.6|15773.6|15693.6|15773.37|15693.37|9
1727332400000|2024-09-26 06:33:20|15773.62|15693.62|15773.91|15693.91|15773.91|15693.91|15773.62|15693.62|8
1727332410000|2024-09-26 06:33:30|15773.99|15693.99|15774.25|15694.25|15774.25|15694.25|15773.99|15693.99|10
1727332420000|2024-09-26 06:33:40|15774.28|15694.28|15774.09|15694.09|15774.31|15694.31|15774.09|15694.09|9
1727332430000|2024-09-26 06:33:50|15774.14|15694.14|15773.79|15693.79|15774.14|15694.14|15773.79|15693.79|8
1727332440000|2024-09-26 06:34:00|15773.76|15693.76|15771.91|15691.91|15773.76|15693.76|15771.84|15691.84|8
1727332450000|2024-09-26 06:34:10|15771.97|15691.97|15772.58|15692.58|15772.58|15692.58|15771.83|15691.83|9
1727332460000|2024-09-26 06:34:20|15772.65|15692.65|15772.44|15692.44|15772.67|15692.67|15772.44|15692.44|10
1727332470000|2024-09-26 06:34:30|15772.52|15692.52|15779.11|15699.11|15779.11|15699.11|15772.52|15692.52|7
1727332480000|2024-09-26 06:34:40|15777.62|15697.62|15778.78|15698.78|15778.78|15698.78|15777.05|15697.05|9
1727332490000|2024-09-26 06:34:50|15782.14|15702.14|15782.33|15702.33|15782.33|15702.33|15781.93|15701.93|10
1727332500000|2024-09-26 06:35:00|15781.87|15701.87|15783.63|15703.63|15783.63|15703.63|15781.77|15701.77|10
1727332510000|2024-09-26 06:35:10|15783.64|15703.64|15783.49|15703.49|15783.64|15703.64|15783.45|15703.45|10
1727332520000|2024-09-26 06:35:20|15783.64|15703.64|15783.5|15703.5|15783.64|15703.64|15783.44|15703.44|8
1727332530000|2024-09-26 06:35:30|15783.49|15703.49|15783.26|15703.26|15783.59|15703.59|15783.26|15703.26|9
1727332540000|2024-09-26 06:35:40|15783.24|15703.24|15785.09|15705.09|15785.09|15705.09|15783.24|15703.24|10
1727332550000|2024-09-26 06:35:50|15785.37|15705.37|15785.65|15705.65|15785.72|15705.72|15785.37|15705.37|9
1727332560000|2024-09-26 06:36:00|15785.39|15705.39|15785.46|15705.46|15785.46|15705.46|15785.23|15705.23|7
1727332570000|2024-09-26 06:36:10|15785.45|15705.45|15786.26|15706.26|15786.33|15706.33|15785.28|15705.28|10
1727332580000|2024-09-26 06:36:20|15786.73|15706.73|15786.49|15706.49|15786.73|15706.73|15786.43|15706.43|10
1727332590000|2024-09-26 06:36:30|15786.8|15706.8|15786.4|15706.4|15786.95|15706.95|15786.4|15706.4|10
1727332600000|2024-09-26 06:36:40|15786.45|15706.45|15786.9|15706.9|15786.9|15706.9|15786.45|15706.45|7
1727332610000|2024-09-26 06:36:50|15787.14|15707.14|15787.14|15707.14|15787.26|15707.26|15787.08|15707.08|9
1727332620000|2024-09-26 06:37:00|15787.11|15707.11|15787.43|15707.43|15787.43|15707.43|15787.11|15707.11|8
1727332630000|2024-09-26 06:37:10|15788.16|15708.16|15787.26|15707.26|15788.38|15708.38|15787.26|15707.26|10
1727332640000|2024-09-26 06:37:20|15787.28|15707.28|15785.85|15705.85|15787.28|15707.28|15785.85|15705.85|7
1727332650000|2024-09-26 06:37:30|15785.71|15705.71|15786.42|15706.42|15786.43|15706.43|15785.71|15705.71|9
1727332660000|2024-09-26 06:37:40|15786.43|15706.43|15787.21|15707.21|15787.22|15707.22|15786.43|15706.43|9
1727332670000|2024-09-26 06:37:50|15787.24|15707.24|15788.72|15708.72|15788.76|15708.76|15787.24|15707.24|10
1727332680000|2024-09-26 06:38:00|15788.71|15708.71|15788.81|15708.81|15788.81|15708.81|15788.58|15708.58|8
1727332690000|2024-09-26 06:38:10|15788.72|15708.72|15788.9|15708.9|15788.9|15708.9|15788.54|15708.54|8
1727332700000|2024-09-26 06:38:20|15788.84|15708.84|15789.2|15709.2|15789.32|15709.32|15788.71|15708.71|9
1727332710000|2024-09-26 06:38:30|15789.5|15709.5|15790.35|15710.35|15790.4|15710.4|15789.44|15709.44|10
1727332720000|2024-09-26 06:38:40|15790.21|15710.21|15790.84|15710.84|15791.26|15711.26|15790.12|15710.12|9
1727332730000|2024-09-26 06:38:50|15791.01|15711.01|15791.06|15711.06|15791.09|15711.09|15790.81|15710.81|10
1727332740000|2024-09-26 06:39:00|15791.08|15711.08|15791.54|15711.54|15791.54|15711.54|15790.98|15710.98|10
1727332750000|2024-09-26 06:39:10|15791.55|15711.55|15791.07|15711.07|15791.57|15711.57|15791.07|15711.07|9
1727332760000|2024-09-26 06:39:20|15790.84|15710.84|15791.15|15711.15|15791.23|15711.23|15790.74|15710.74|7
1727332770000|2024-09-26 06:39:30|15791.18|15711.18|15790.9|15710.9|15791.43|15711.43|15790.9|15710.9|9
1727332780000|2024-09-26 06:39:40|15790.99|15710.99|15790|15710|15791.43|15711.43|15790|15710|10
1727332790000|2024-09-26 06:39:50|15789.81|15709.81|15790.69|15710.69|15790.69|15710.69|15789.78|15709.78|9
1727332800000|2024-09-26 06:40:00|15790.7|15710.7|15791.43|15711.43|15791.47|15711.47|15790.7|15710.7|9
1727332810000|2024-09-26 06:40:10|15791.44|15711.44|15791.89|15711.89|15791.98|15711.98|15791.44|15711.44|7
1727332820000|2024-09-26 06:40:20|15791.45|15711.45|15792.73|15712.73|15792.73|15712.73|15791.36|15711.36|10
1727332830000|2024-09-26 06:40:30|15792.8|15712.8|15793.09|15713.09|15793.1|15713.1|15792.8|15712.8|8
1727332840000|2024-09-26 06:40:40|15793.08|15713.08|15791.67|15711.67|15793.08|15713.08|15791.65|15711.65|10
1727332850000|2024-09-26 06:40:50|15791.97|15711.97|15791.27|15711.27|15791.97|15711.97|15791.26|15711.26|10
1727332860000|2024-09-26 06:41:00|15791.62|15711.62|15790.99|15710.99|15791.67|15711.67|15789.68|15709.68|10
1727332870000|2024-09-26 06:41:10|15791.08|15711.08|15792.06|15712.06|15792.09|15712.09|15790.98|15710.98|10
1727332880000|2024-09-26 06:41:20|15792.11|15712.11|15790.88|15710.88|15792.11|15712.11|15790.86|15710.86|9
1727332890000|2024-09-26 06:41:30|15790.89|15710.89|15791.09|15711.09|15791.42|15711.42|15790.83|15710.83|8
1727332900000|2024-09-26 06:41:40|15791.1|15711.1|15789.42|15709.42|15791.12|15711.12|15789.42|15709.42|9
1727332910000|2024-09-26 06:41:50|15789.58|15709.58|15789.5|15709.5|15789.59|15709.59|15788.91|15708.91|9
1727332920000|2024-09-26 06:42:00|15789.17|15709.17|15789.01|15709.01|15789.49|15709.49|15788.76|15708.76|8
1727332930000|2024-09-26 06:42:10|15788.89|15708.89|15788.04|15708.04|15788.89|15708.89|15788.04|15708.04|7
1727332940000|2024-09-26 06:42:20|15787.96|15707.96|15786.77|15706.77|15787.96|15707.96|15786.75|15706.75|10
1727332950000|2024-09-26 06:42:30|15786.78|15706.78|15786.29|15706.29|15786.78|15706.78|15786.29|15706.29|10
1727332960000|2024-09-26 06:42:40|15786.31|15706.31|15784.39|15704.39|15786.31|15706.31|15784.39|15704.39|8
1727332970000|2024-09-26 06:42:50|15784.64|15704.64|15783.44|15703.44|15784.64|15704.64|15783.44|15703.44|9
1727332980000|2024-09-26 06:43:00|15783.41|15703.41|15784.35|15704.35|15784.35|15704.35|15783.41|15703.41|10
1727332990000|2024-09-26 06:43:10|15784.37|15704.37|15784.52|15704.52|15784.53|15704.53|15784.37|15704.37|7
1727333000000|2024-09-26 06:43:20|15784.54|15704.54|15784.61|15704.61|15784.87|15704.87|15784.21|15704.21|10
1727333010000|2024-09-26 06:43:30|15784.56|15704.56|15784.25|15704.25|15784.56|15704.56|15784.25|15704.25|7
1727333020000|2024-09-26 06:43:40|15784.24|15704.24|15784.42|15704.42|15784.42|15704.42|15783.66|15703.66|10
1727333030000|2024-09-26 06:43:50|15784.46|15704.46|15784.29|15704.29|15784.53|15704.53|15784.26|15704.26|10
1727333040000|2024-09-26 06:44:00|15784.24|15704.24|15784.47|15704.47|15784.47|15704.47|15784.23|15704.23|7
1727333050000|2024-09-26 06:44:10|15784.57|15704.57|15789.91|15709.91|15789.91|15709.91|15784.57|15704.57|10
1727333060000|2024-09-26 06:44:20|15790.89|15710.89|15792.35|15712.35|15792.35|15712.35|15790.89|15710.89|8
1727333070000|2024-09-26 06:44:30|15792.51|15712.51|15794.11|15714.11|15794.16|15714.16|15792.34|15712.34|10
1727333080000|2024-09-26 06:44:40|15793.99|15713.99|15795.88|15715.88|15797.21|15717.21|15793.99|15713.99|9
1727333090000|2024-09-26 06:44:50|15795.62|15715.62|15794.34|15714.34|15795.66|15715.66|15794.34|15714.34|9
1727333100000|2024-09-26 06:45:00|15794.4|15714.4|15795.48|15715.48|15795.48|15715.48|15794.29|15714.29|8
1727333110000|2024-09-26 06:45:10|15795.34|15715.34|15796.04|15716.04|15796.3|15716.3|15795.2|15715.2|10
1727333120000|2024-09-26 06:45:20|15795.58|15715.58|15793.78|15713.78|15795.61|15715.61|15793.76|15713.76|7
1727333130000|2024-09-26 06:45:30|15793.7|15713.7|15792.47|15712.47|15793.7|15713.7|15791.95|15711.95|10
1727333140000|2024-09-26 06:45:40|15792.03|15712.03|15792.23|15712.23|15792.55|15712.55|15791.58|15711.58|7
1727333150000|2024-09-26 06:45:50|15791.68|15711.68|15790.94|15710.94|15792.19|15712.19|15790.94|15710.94|9
1727333160000|2024-09-26 06:46:00|15790.93|15710.93|15790.68|15710.68|15791.6|15711.6|15790.68|15710.68|10
1727333170000|2024-09-26 06:46:10|15790.44|15710.44|15789.84|15709.84|15790.44|15710.44|15789.59|15709.59|10
1727333180000|2024-09-26 06:46:20|15789.81|15709.81|15787.86|15707.86|15789.81|15709.81|15787.86|15707.86|9
1727333190000|2024-09-26 06:46:30|15788.09|15708.09|15787.86|15707.86|15788.09|15708.09|15787.75|15707.75|10
1727333200000|2024-09-26 06:46:40|15787.56|15707.56|15787.17|15707.17|15787.56|15707.56|15787.15|15707.15|10
1727333210000|2024-09-26 06:46:50|15787.22|15707.22|15787.01|15707.01|15787.22|15707.22|15786.96|15706.96|9
1727333220000|2024-09-26 06:47:00|15787.04|15707.04|15786.36|15706.36|15787.1|15707.1|15785.94|15705.94|10
1727333230000|2024-09-26 06:47:10|15785.95|15705.95|15785.75|15705.75|15786.09|15706.09|15785.75|15705.75|7
1727333240000|2024-09-26 06:47:20|15785.73|15705.73|15785.9|15705.9|15786.24|15706.24|15785.49|15705.49|10
1727333250000|2024-09-26 06:47:30|15785.88|15705.88|15785.74|15705.74|15786.18|15706.18|15785.72|15705.72|9
1727333260000|2024-09-26 06:47:40|15785.75|15705.75|15786.2|15706.2|15786.48|15706.48|15785.75|15705.75|10
1727333270000|2024-09-26 06:47:50|15786.33|15706.33|15786.51|15706.51|15786.51|15706.51|15786.32|15706.32|7
1727333280000|2024-09-26 06:48:00|15786.49|15706.49|15785.99|15705.99|15786.49|15706.49|15785.99|15705.99|8
1727333290000|2024-09-26 06:48:10|15785.98|15705.98|15785.51|15705.51|15785.98|15705.98|15785.44|15705.44|7
1727333300000|2024-09-26 06:48:20|15785.31|15705.31|15785.38|15705.38|15785.6|15705.6|15785.08|15705.08|9
1727333310000|2024-09-26 06:48:30|15785.01|15705.01|15787.49|15707.49|15787.49|15707.49|15785.01|15705.01|8
1727333320000|2024-09-26 06:48:40|15788.69|15708.69|15793.61|15713.61|15793.61|15713.61|15788.69|15708.69|9
1727333330000|2024-09-26 06:48:50|15794.68|15714.68|15794.95|15714.95|15795.06|15715.06|15794.42|15714.42|10
1727333340000|2024-09-26 06:49:00|15794.01|15714.01|15792.84|15712.84|15794.38|15714.38|15792.84|15712.84|10
1727333350000|2024-09-26 06:49:10|15792.17|15712.17|15786.95|15706.95|15792.17|15712.17|15786.95|15706.95|10
1727333360000|2024-09-26 06:49:20|15786.81|15706.81|15783.5|15703.5|15787|15707|15783.23|15703.23|10
1727333370000|2024-09-26 06:49:30|15783.37|15703.37|15781.88|15701.88|15783.37|15703.37|15781.88|15701.88|10
1727333380000|2024-09-26 06:49:40|15781.89|15701.89|15782.74|15702.74|15782.74|15702.74|15781.84|15701.84|10
1727333390000|2024-09-26 06:49:50|15782.91|15702.91|15781.31|15701.31|15782.91|15702.91|15781.31|15701.31|10
1727333400000|2024-09-26 06:50:00|15781.27|15701.27|15780.97|15700.97|15781.27|15701.27|15780.48|15700.48|10
1727333410000|2024-09-26 06:50:10|15780.62|15700.62|15778.91|15698.91|15780.64|15700.64|15778.47|15698.47|10
1727333420000|2024-09-26 06:50:20|15779.05|15699.05|15781.92|15701.92|15782.13|15702.13|15779.05|15699.05|9
1727333430000|2024-09-26 06:50:30|15780.98|15700.98|15778.84|15698.84|15781.37|15701.37|15778.49|15698.49|10
1727333440000|2024-09-26 06:50:40|15779.28|15699.28|15780.85|15700.85|15780.85|15700.85|15779.28|15699.28|9
1727333450000|2024-09-26 06:50:50|15780.96|15700.96|15780.36|15700.36|15780.96|15700.96|15779.63|15699.63|9
1727333460000|2024-09-26 06:51:00|15779.97|15699.97|15784.05|15704.05|15784.3|15704.3|15779.94|15699.94|10
1727333470000|2024-09-26 06:51:10|15784.02|15704.02|15782.28|15702.28|15784.08|15704.08|15782.26|15702.26|9
1727333480000|2024-09-26 06:51:20|15782.47|15702.47|15782.79|15702.79|15782.86|15702.86|15781.95|15701.95|10
1727333490000|2024-09-26 06:51:30|15782.73|15702.73|15784.22|15704.22|15784.22|15704.22|15782.73|15702.73|10
1727333500000|2024-09-26 06:51:40|15784.29|15704.29|15783.59|15703.59|15784.29|15704.29|15783.53|15703.53|10
1727333510000|2024-09-26 06:51:50|15783.58|15703.58|15783.85|15703.85|15783.99|15703.99|15783.58|15703.58|9
1727333520000|2024-09-26 06:52:00|15783.83|15703.83|15786.76|15706.76|15787.09|15707.09|15783.66|15703.66|10
1727333530000|2024-09-26 06:52:10|15787.02|15707.02|15789.67|15709.67|15789.67|15709.67|15787.02|15707.02|10
1727333540000|2024-09-26 06:52:20|15789.83|15709.83|15792.67|15712.67|15792.67|15712.67|15789.69|15709.69|10
1727333550000|2024-09-26 06:52:30|15792.59|15712.59|15792.16|15712.16|15792.59|15712.59|15791.81|15711.81|10
1727333560000|2024-09-26 06:52:40|15792.22|15712.22|15793.11|15713.11|15793.11|15713.11|15792.22|15712.22|9
1727333570000|2024-09-26 06:52:50|15792.73|15712.73|15792.28|15712.28|15792.74|15712.74|15792.28|15712.28|10
1727333580000|2024-09-26 06:53:00|15792.36|15712.36|15791.07|15711.07|15792.36|15712.36|15791.01|15711.01|10
1727333590000|2024-09-26 06:53:10|15790.71|15710.71|15790.83|15710.83|15790.83|15710.83|15789.98|15709.98|9
1727333600000|2024-09-26 06:53:20|15790.81|15710.81|15788.91|15708.91|15790.83|15710.83|15788.91|15708.91|9
1727333610000|2024-09-26 06:53:30|15788.9|15708.9|15788.91|15708.91|15789.05|15709.05|15788.65|15708.65|10
1727333620000|2024-09-26 06:53:40|15789.03|15709.03|15788.08|15708.08|15789.34|15709.34|15787.93|15707.93|9
1727333630000|2024-09-26 06:53:50|15788.28|15708.28|15788.43|15708.43|15788.48|15708.48|15787.88|15707.88|9
1727333640000|2024-09-26 06:54:00|15788.42|15708.42|15788.34|15708.34|15788.7|15708.7|15788.33|15708.33|10
1727333650000|2024-09-26 06:54:10|15788.75|15708.75|15790.16|15710.16|15790.16|15710.16|15788.69|15708.69|9
1727333660000|2024-09-26 06:54:20|15790.23|15710.23|15791.61|15711.61|15792.07|15712.07|15790.23|15710.23|10
1727333670000|2024-09-26 06:54:30|15791.84|15711.84|15790.08|15710.08|15791.86|15711.86|15790.08|15710.08|9
1727333680000|2024-09-26 06:54:40|15789.82|15709.82|15790.18|15710.18|15791.01|15711.01|15789.71|15709.71|10
1727333690000|2024-09-26 06:54:50|15790.37|15710.37|15789.8|15709.8|15790.37|15710.37|15789.66|15709.66|10
1727333700000|2024-09-26 06:55:00|15789.77|15709.77|15789.78|15709.78|15790.15|15710.15|15789.72|15709.72|9
1727333710000|2024-09-26 06:55:10|15789.8|15709.8|15789.49|15709.49|15789.8|15709.8|15789.43|15709.43|10
1727333720000|2024-09-26 06:55:20|15789.04|15709.04|15789.26|15709.26|15789.26|15709.26|15789.03|15709.03|9
1727333730000|2024-09-26 06:55:30|15789.3|15709.3|15789.44|15709.44|15789.71|15709.71|15789.16|15709.16|9
1727333740000|2024-09-26 06:55:40|15789.45|15709.45|15788.95|15708.95|15789.45|15709.45|15788.95|15708.95|10
1727333750000|2024-09-26 06:55:50|15788.98|15708.98|15789.34|15709.34|15789.51|15709.51|15788.84|15708.84|10
1727333760000|2024-09-26 06:56:00|15789.35|15709.35|15787.67|15707.67|15789.82|15709.82|15787.67|15707.67|8
1727333770000|2024-09-26 06:56:10|15787.52|15707.52|15785.96|15705.96|15787.52|15707.52|15785.96|15705.96|10
1727333780000|2024-09-26 06:56:20|15785.99|15705.99|15785.4|15705.4|15785.99|15705.99|15785.4|15705.4|9
1727333790000|2024-09-26 06:56:30|15785.47|15705.47|15785.66|15705.66|15786.18|15706.18|15785.38|15705.38|9
1727333800000|2024-09-26 06:56:40|15785.43|15705.43|15786.08|15706.08|15786.26|15706.26|15785.43|15705.43|8
1727333810000|2024-09-26 06:56:50|15785.81|15705.81|15783.39|15703.39|15785.95|15705.95|15783.29|15703.29|9
1727333820000|2024-09-26 06:57:00|15783.47|15703.47|15782.33|15702.33|15783.47|15703.47|15782.25|15702.25|10
1727333830000|2024-09-26 06:57:10|15782.43|15702.43|15781.75|15701.75|15782.43|15702.43|15781.75|15701.75|10
1727333840000|2024-09-26 06:57:20|15781.71|15701.71|15779.87|15699.87|15781.72|15701.72|15779.85|15699.85|9
1727333850000|2024-09-26 06:57:30|15779.91|15699.91|15779.92|15699.92|15779.92|15699.92|15778.91|15698.91|10
1727333860000|2024-09-26 06:57:40|15779.93|15699.93|15779.78|15699.78|15779.93|15699.93|15779.44|15699.44|9
1727333870000|2024-09-26 06:57:50|15779.79|15699.79|15780|15700|15780.47|15700.47|15779.79|15699.79|8
1727333880000|2024-09-26 06:58:00|15779.99|15699.99|15780.31|15700.31|15780.34|15700.34|15779.99|15699.99|7
1727333890000|2024-09-26 06:58:10|15780.3|15700.3|15780.29|15700.29|15780.36|15700.36|15779.87|15699.87|8
1727333900000|2024-09-26 06:58:20|15780.18|15700.18|15780.35|15700.35|15780.42|15700.42|15779.86|15699.86|10
1727333910000|2024-09-26 06:58:30|15780|15700|15780.38|15700.38|15780.38|15700.38|15779.99|15699.99|10
1727333920000|2024-09-26 06:58:40|15780.32|15700.32|15779.56|15699.56|15780.46|15700.46|15779.51|15699.51|10
1727333930000|2024-09-26 06:58:50|15779.55|15699.55|15779.25|15699.25|15779.55|15699.55|15779.25|15699.25|9
1727333940000|2024-09-26 06:59:00|15779.26|15699.26|15779.19|15699.19|15779.57|15699.57|15779.18|15699.18|9
1727333950000|2024-09-26 06:59:10|15779.17|15699.17|15779.11|15699.11|15779.41|15699.41|15779.11|15699.11|9
1727333960000|2024-09-26 06:59:20|15779.36|15699.36|15779.59|15699.59|15779.59|15699.59|15779.36|15699.36|10
1727333970000|2024-09-26 06:59:30|15779.55|15699.55|15779.72|15699.72|15779.86|15699.86|15779.55|15699.55|10
1727333980000|2024-09-26 06:59:40|15779.87|15699.87|15782.09|15702.09|15782.09|15702.09|15779.67|15699.67|7
1727333990000|2024-09-26 06:59:50|15782.15|15702.15|15782.74|15702.74|15782.77|15702.77|15782.15|15702.15|9
1727334000000|2024-09-26 07:00:00|15782.73|15702.73|15783.42|15703.42|15783.42|15703.42|15782.73|15702.73|10
1727334010000|2024-09-26 07:00:10|15783.68|15703.68|15784.75|15704.75|15784.75|15704.75|15783.39|15703.39|10
1727334020000|2024-09-26 07:00:20|15784.79|15704.79|15787.19|15707.19|15787.41|15707.41|15784.79|15704.79|10
1727334030000|2024-09-26 07:00:30|15787.62|15707.62|15786.88|15706.88|15787.62|15707.62|15786.88|15706.88|8
1727334040000|2024-09-26 07:00:40|15786.89|15706.89|15787.78|15707.78|15787.79|15707.79|15786.89|15706.89|9
1727334050000|2024-09-26 07:00:50|15788.59|15708.59|15789.78|15709.78|15789.85|15709.85|15788.2|15708.2|9
1727334060000|2024-09-26 07:01:00|15789.8|15709.8|15790.34|15710.34|15790.36|15710.36|15789.78|15709.78|10
1727334070000|2024-09-26 07:01:10|15791.16|15711.16|15792.28|15712.28|15792.3|15712.3|15791.06|15711.06|10
1727334080000|2024-09-26 07:01:20|15791.93|15711.93|15790.13|15710.13|15791.96|15711.96|15790.13|15710.13|10
1727334090000|2024-09-26 07:01:30|15790.34|15710.34|15789.09|15709.09|15790.55|15710.55|15789.09|15709.09|9
1727334100000|2024-09-26 07:01:40|15789.06|15709.06|15788.16|15708.16|15789.09|15709.09|15787.97|15707.97|10
1727334110000|2024-09-26 07:01:50|15788.18|15708.18|15787.83|15707.83|15788.18|15708.18|15787.77|15707.77|9
1727334120000|2024-09-26 07:02:00|15787.87|15707.87|15785.85|15705.85|15787.9|15707.9|15785.16|15705.16|10
1727334130000|2024-09-26 07:02:10|15785.87|15705.87|15785.49|15705.49|15785.87|15705.87|15785.49|15705.49|8
1727334140000|2024-09-26 07:02:20|15785.44|15705.44|15785.2|15705.2|15785.44|15705.44|15785.16|15705.16|10
1727334150000|2024-09-26 07:02:30|15785.23|15705.23|15783.9|15703.9|15785.81|15705.81|15783.9|15703.9|10
1727334160000|2024-09-26 07:02:40|15783.85|15703.85|15783.29|15703.29|15784.41|15704.41|15783.07|15703.07|10
1727334170000|2024-09-26 07:02:50|15783.27|15703.27|15781.33|15701.33|15783.27|15703.27|15781.33|15701.33|10
1727334180000|2024-09-26 07:03:00|15781.28|15701.28|15781.42|15701.42|15782.41|15702.41|15781.26|15701.26|8
1727334190000|2024-09-26 07:03:10|15781.44|15701.44|15778.86|15698.86|15781.61|15701.61|15778.65|15698.65|9
1727334200000|2024-09-26 07:03:20|15778.83|15698.83|15778.39|15698.39|15778.83|15698.83|15778.39|15698.39|7
1727334210000|2024-09-26 07:03:30|15778.35|15698.35|15778|15698|15778.35|15698.35|15777.65|15697.65|9
1727334220000|2024-09-26 07:03:40|15777.98|15697.98|15778.11|15698.11|15778.15|15698.15|15777.96|15697.96|7
1727334230000|2024-09-26 07:03:50|15779.56|15699.56|15780.68|15700.68|15780.68|15700.68|15779.56|15699.56|10
1727334240000|2024-09-26 07:04:00|15780.69|15700.69|15783.92|15703.92|15784.11|15704.11|15780.69|15700.69|7
1727334250000|2024-09-26 07:04:10|15783.91|15703.91|15782.96|15702.96|15783.91|15703.91|15782.92|15702.92|9
1727334260000|2024-09-26 07:04:20|15782.98|15702.98|15782.88|15702.88|15782.98|15702.98|15782.73|15702.73|9
1727334270000|2024-09-26 07:04:30|15782.87|15702.87|15782.75|15702.75|15782.96|15702.96|15782.49|15702.49|9
1727334280000|2024-09-26 07:04:40|15782.8|15702.8|15783.01|15703.01|15783.08|15703.08|15782.8|15702.8|7
1727334290000|2024-09-26 07:04:50|15782.99|15702.99|15783.02|15703.02|15783.02|15703.02|15782.93|15702.93|7
1727334300000|2024-09-26 07:05:00|15783.01|15703.01|15783|15703|15783.18|15703.18|15783|15703|7
1727334310000|2024-09-26 07:05:10|15782.97|15702.97|15783.7|15703.7|15783.71|15703.71|15782.97|15702.97|7
1727334320000|2024-09-26 07:05:20|15783.08|15703.08|15781.87|15701.87|15783.08|15703.08|15781.87|15701.87|10
1727334330000|2024-09-26 07:05:30|15781.85|15701.85|15781.46|15701.46|15781.87|15701.87|15781.42|15701.42|10
1727334340000|2024-09-26 07:05:40|15781.63|15701.63|15781.54|15701.54|15781.74|15701.74|15781.54|15701.54|6
1727334350000|2024-09-26 07:05:50|15781.57|15701.57|15781.63|15701.63|15781.63|15701.63|15781.56|15701.56|9
1727334360000|2024-09-26 07:06:00|15781.15|15701.15|15781.11|15701.11|15781.16|15701.16|15780.84|15700.84|9
1727334370000|2024-09-26 07:06:10|15781.06|15701.06|15780.49|15700.49|15781.06|15701.06|15780.49|15700.49|7
1727334380000|2024-09-26 07:06:20|15780.47|15700.47|15781.32|15701.32|15781.32|15701.32|15780.02|15700.02|10
1727334390000|2024-09-26 07:06:30|15781.94|15701.94|15781.46|15701.46|15783.02|15703.02|15781.44|15701.44|10
1727334400000|2024-09-26 07:06:40|15781.07|15701.07|15782.15|15702.15|15782.15|15702.15|15781.07|15701.07|9
1727334410000|2024-09-26 07:06:50|15781.99|15701.99|15782.09|15702.09|15782.26|15702.26|15781.99|15701.99|8
1727334420000|2024-09-26 07:07:00|15782.07|15702.07|15781.88|15701.88|15782.07|15702.07|15781.87|15701.87|7
1727334430000|2024-09-26 07:07:10|15781.87|15701.87|15781.67|15701.67|15781.95|15701.95|15781.65|15701.65|9
1727334440000|2024-09-26 07:07:20|15781.52|15701.52|15782.07|15702.07|15782.07|15702.07|15780.66|15700.66|10
1727334450000|2024-09-26 07:07:30|15782.02|15702.02|15781.97|15701.97|15782.02|15702.02|15781.94|15701.94|9
1727334460000|2024-09-26 07:07:40|15782|15702|15781.94|15701.94|15782.01|15702.01|15781.94|15701.94|7
1727334470000|2024-09-26 07:07:50|15782.12|15702.12|15781.34|15701.34|15782.12|15702.12|15781.34|15701.34|7
1727334480000|2024-09-26 07:08:00|15781.39|15701.39|15781.84|15701.84|15781.84|15701.84|15781.39|15701.39|8
1727334490000|2024-09-26 07:08:10|15781.98|15701.98|15782|15702|15782|15702|15781.78|15701.78|9
1727334500000|2024-09-26 07:08:20|15782.14|15702.14|15782.32|15702.32|15782.72|15702.72|15782.14|15702.14|8
1727334510000|2024-09-26 07:08:30|15782.37|15702.37|15783|15703|15783|15703|15782.34|15702.34|9
1727334520000|2024-09-26 07:08:40|15783.06|15703.06|15783.52|15703.52|15783.52|15703.52|15782.93|15702.93|8
1727334530000|2024-09-26 07:08:50|15783.39|15703.39|15783.69|15703.69|15784.23|15704.23|15783.39|15703.39|9
1727334540000|2024-09-26 07:09:00|15783.94|15703.94|15784.53|15704.53|15784.61|15704.61|15783.93|15703.93|10
1727334550000|2024-09-26 07:09:10|15784.54|15704.54|15783.91|15703.91|15784.54|15704.54|15783.86|15703.86|10
1727334560000|2024-09-26 07:09:20|15783.95|15703.95|15783.45|15703.45|15784.09|15704.09|15783.41|15703.41|8
1727334570000|2024-09-26 07:09:30|15783.41|15703.41|15782.74|15702.74|15783.41|15703.41|15782.55|15702.55|8
1727334580000|2024-09-26 07:09:40|15782.55|15702.55|15783.1|15703.1|15783.1|15703.1|15782.54|15702.54|8
1727334590000|2024-09-26 07:09:50|15783.08|15703.08|15783.32|15703.32|15783.77|15703.77|15783.08|15703.08|6
1727334600000|2024-09-26 07:10:00|15783.3|15703.3|15781.4|15701.4|15783.3|15703.3|15781.4|15701.4|6
1727334610000|2024-09-26 07:10:10|15781.43|15701.43|15782.15|15702.15|15782.19|15702.19|15781.39|15701.39|8
1727334620000|2024-09-26 07:10:20|15782.18|15702.18|15781.79|15701.79|15782.3|15702.3|15781.79|15701.79|8
1727334630000|2024-09-26 07:10:30|15781.72|15701.72|15781.97|15701.97|15781.97|15701.97|15781.47|15701.47|10
1727334640000|2024-09-26 07:10:40|15781.94|15701.94|15780.92|15700.92|15781.95|15701.95|15780.54|15700.54|9
1727334650000|2024-09-26 07:10:50|15780.93|15700.93|15780.6|15700.6|15780.93|15700.93|15780.6|15700.6|9
1727334660000|2024-09-26 07:11:00|15780.55|15700.55|15778.37|15698.37|15780.55|15700.55|15778.37|15698.37|8
1727334670000|2024-09-26 07:11:10|15778.32|15698.32|15775.98|15695.98|15778.32|15698.32|15775.98|15695.98|9
1727334680000|2024-09-26 07:11:20|15775.97|15695.97|15773.98|15693.98|15775.97|15695.97|15773.98|15693.98|9
1727334690000|2024-09-26 07:11:30|15774.01|15694.01|15773.94|15693.94|15774.01|15694.01|15773.84|15693.84|8
1727334700000|2024-09-26 07:11:40|15773.78|15693.78|15773.67|15693.67|15773.79|15693.79|15773.56|15693.56|9
1727334710000|2024-09-26 07:11:50|15773.93|15693.93|15774.54|15694.54|15774.54|15694.54|15773.79|15693.79|7
1727334720000|2024-09-26 07:12:00|15774.52|15694.52|15775.46|15695.46|15775.46|15695.46|15774.52|15694.52|9
1727334730000|2024-09-26 07:12:10|15775.47|15695.47|15774.57|15694.57|15775.47|15695.47|15774.57|15694.57|10
1727334740000|2024-09-26 07:12:20|15774.46|15694.46|15774.4|15694.4|15774.93|15694.93|15774.4|15694.4|9
1727334750000|2024-09-26 07:12:30|15774.41|15694.41|15774.34|15694.34|15774.47|15694.47|15774|15694|10
1727334760000|2024-09-26 07:12:40|15774.59|15694.59|15774.34|15694.34|15774.59|15694.59|15774.31|15694.31|8
1727334770000|2024-09-26 07:12:50|15774.58|15694.58|15774.42|15694.42|15774.58|15694.58|15774.18|15694.18|9
1727334780000|2024-09-26 07:13:00|15774.39|15694.39|15773.97|15693.97|15774.43|15694.43|15773.97|15693.97|9
1727334790000|2024-09-26 07:13:10|15773.93|15693.93|15773.85|15693.85|15773.93|15693.93|15773.84|15693.84|10
1727334800000|2024-09-26 07:13:20|15772.86|15692.86|15773.42|15693.42|15773.48|15693.48|15772.86|15692.86|9
1727334810000|2024-09-26 07:13:30|15773.45|15693.45|15774.94|15694.94|15774.99|15694.99|15773.44|15693.44|8
1727334820000|2024-09-26 07:13:40|15775.76|15695.76|15775.66|15695.66|15775.84|15695.84|15775.66|15695.66|9
1727334830000|2024-09-26 07:13:50|15775.65|15695.65|15774.42|15694.42|15775.65|15695.65|15774.42|15694.42|10
1727334840000|2024-09-26 07:14:00|15774.41|15694.41|15775.31|15695.31|15776.11|15696.11|15774.32|15694.32|8
1727334850000|2024-09-26 07:14:10|15775.29|15695.29|15775.72|15695.72|15775.72|15695.72|15775.29|15695.29|10
1727334860000|2024-09-26 07:14:20|15775.69|15695.69|15776.77|15696.77|15776.77|15696.77|15775.54|15695.54|9
1727334870000|2024-09-26 07:14:30|15776.2|15696.2|15776.43|15696.43|15776.43|15696.43|15776.2|15696.2|9
1727334880000|2024-09-26 07:14:40|15776.44|15696.44|15776.25|15696.25|15776.63|15696.63|15776.2|15696.2|9
1727334890000|2024-09-26 07:14:50|15776.18|15696.18|15776.09|15696.09|15776.52|15696.52|15776.09|15696.09|8
1727334900000|2024-09-26 07:15:00|15776.06|15696.06|15775.7|15695.7|15776.11|15696.11|15774.85|15694.85|9
1727334910000|2024-09-26 07:15:10|15775.69|15695.69|15775.92|15695.92|15775.92|15695.92|15775.52|15695.52|9
1727334920000|2024-09-26 07:15:20|15775.91|15695.91|15777.52|15697.52|15777.57|15697.57|15775.91|15695.91|9
1727334930000|2024-09-26 07:15:30|15777.55|15697.55|15778.62|15698.62|15778.62|15698.62|15776.88|15696.88|9
1727334940000|2024-09-26 07:15:40|15778.65|15698.65|15779.96|15699.96|15780.01|15700.01|15778.65|15698.65|10
1727334950000|2024-09-26 07:15:50|15779.93|15699.93|15779.53|15699.53|15779.99|15699.99|15779.51|15699.51|9
1727334960000|2024-09-26 07:16:00|15779.5|15699.5|15779.75|15699.75|15780.13|15700.13|15779.5|15699.5|8
1727334970000|2024-09-26 07:16:10|15778.68|15698.68|15779.04|15699.04|15779.16|15699.16|15778.68|15698.68|9
1727334980000|2024-09-26 07:16:20|15779.07|15699.07|15780.94|15700.94|15780.94|15700.94|15779.03|15699.03|9
1727334990000|2024-09-26 07:16:30|15780.97|15700.97|15781.29|15701.29|15781.63|15701.63|15780.95|15700.95|10
1727335000000|2024-09-26 07:16:40|15781.65|15701.65|15783.15|15703.15|15783.15|15703.15|15781.65|15701.65|9
1727335010000|2024-09-26 07:16:50|15783.69|15703.69|15784.88|15704.88|15784.88|15704.88|15783.58|15703.58|9
1727335020000|2024-09-26 07:17:00|15785.17|15705.17|15784.62|15704.62|15785.17|15705.17|15784.62|15704.62|7
1727335030000|2024-09-26 07:17:10|15784.6|15704.6|15786.4|15706.4|15786.5|15706.5|15784.39|15704.39|9
1727335040000|2024-09-26 07:17:20|15786.52|15706.52|15787.28|15707.28|15787.28|15707.28|15786.45|15706.45|8
1727335050000|2024-09-26 07:17:30|15787.49|15707.49|15787.44|15707.44|15787.55|15707.55|15787.44|15707.44|8
1727335060000|2024-09-26 07:17:40|15787.49|15707.49|15787.79|15707.79|15787.79|15707.79|15787.01|15707.01|9
1727335070000|2024-09-26 07:17:50|15787.87|15707.87|15790.3|15710.3|15790.73|15710.73|15787.87|15707.87|10
1727335080000|2024-09-26 07:18:00|15790.28|15710.28|15793.19|15713.19|15793.19|15713.19|15790.28|15710.28|8
1727335090000|2024-09-26 07:18:10|15793.17|15713.17|15793.7|15713.7|15793.71|15713.71|15793.17|15713.17|8
1727335100000|2024-09-26 07:18:20|15794.1|15714.1|15794.45|15714.45|15794.45|15714.45|15794.1|15714.1|8
1727335110000|2024-09-26 07:18:30|15794.44|15714.44|15795.6|15715.6|15795.6|15715.6|15794.42|15714.42|7
1727335120000|2024-09-26 07:18:40|15795.67|15715.67|15795.76|15715.76|15795.76|15715.76|15795.22|15715.22|9
1727335130000|2024-09-26 07:18:50|15795.23|15715.23|15796.78|15716.78|15796.78|15716.78|15795.07|15715.07|9
1727335140000|2024-09-26 07:19:00|15796.77|15716.77|15797.31|15717.31|15797.51|15717.51|15796.76|15716.76|9
1727335150000|2024-09-26 07:19:10|15798.04|15718.04|15798.91|15718.91|15798.91|15718.91|15797.74|15717.74|10
1727335160000|2024-09-26 07:19:20|15799.02|15719.02|15801.25|15721.25|15801.25|15721.25|15798.77|15718.77|9
1727335170000|2024-09-26 07:19:30|15801.26|15721.26|15802.2|15722.2|15802.41|15722.41|15801.26|15721.26|9
1727335180000|2024-09-26 07:19:40|15802.51|15722.51|15803.55|15723.55|15803.67|15723.67|15802.48|15722.48|9
1727335190000|2024-09-26 07:19:50|15803.02|15723.02|15805.91|15725.91|15805.91|15725.91|15803.02|15723.02|10
1727335200000|2024-09-26 07:20:00|15805.44|15725.44|15801.96|15721.96|15805.44|15725.44|15801.96|15721.96|9
1727335210000|2024-09-26 07:20:10|15802.2|15722.2|15804.54|15724.54|15804.54|15724.54|15802.11|15722.11|8
1727335220000|2024-09-26 07:20:20|15804.58|15724.58|15804.94|15724.94|15805.04|15725.04|15804.58|15724.58|9
1727335230000|2024-09-26 07:20:30|15804.77|15724.77|15804.8|15724.8|15804.8|15724.8|15804.27|15724.27|9
1727335240000|2024-09-26 07:20:40|15804.78|15724.78|15804.95|15724.95|15805.74|15725.74|15804.78|15724.78|9
1727335250000|2024-09-26 07:20:50|15804.92|15724.92|15805.21|15725.21|15805.99|15725.99|15804.92|15724.92|10
1727335260000|2024-09-26 07:21:00|15805.49|15725.49|15804.21|15724.21|15806.46|15726.46|15804.19|15724.19|10
1727335270000|2024-09-26 07:21:10|15804.41|15724.41|15806.26|15726.26|15806.26|15726.26|15804.06|15724.06|8
1727335280000|2024-09-26 07:21:20|15805.1|15725.1|15806.26|15726.26|15806.27|15726.27|15804.51|15724.51|8
1727335290000|2024-09-26 07:21:30|15806.29|15726.29|15807.9|15727.9|15808.19|15728.19|15806.29|15726.29|9
1727335300000|2024-09-26 07:21:40|15807.89|15727.89|15807.84|15727.84|15808.21|15728.21|15807.69|15727.69|9
1727335310000|2024-09-26 07:21:50|15808.15|15728.15|15805.96|15725.96|15808.15|15728.15|15805.96|15725.96|10
1727335320000|2024-09-26 07:22:00|15806|15726|15805.48|15725.48|15806.05|15726.05|15804.52|15724.52|10
1727335330000|2024-09-26 07:22:10|15805.47|15725.47|15804.58|15724.58|15805.47|15725.47|15804.53|15724.53|9
1727335340000|2024-09-26 07:22:20|15804.63|15724.63|15803.6|15723.6|15804.63|15724.63|15803.29|15723.29|10
1727335350000|2024-09-26 07:22:30|15803.62|15723.62|15803.66|15723.66|15803.66|15723.66|15803.33|15723.33|9
1727335360000|2024-09-26 07:22:40|15803.68|15723.68|15803.66|15723.66|15803.88|15723.88|15803.66|15723.66|9
1727335370000|2024-09-26 07:22:50|15803.65|15723.65|15803.87|15723.87|15803.87|15723.87|15803.64|15723.64|10
1727335380000|2024-09-26 07:23:00|15803.91|15723.91|15806.44|15726.44|15806.46|15726.46|15803.91|15723.91|10
1727335390000|2024-09-26 07:23:10|15806.46|15726.46|15806.95|15726.95|15806.95|15726.95|15806.09|15726.09|10
1727335400000|2024-09-26 07:23:20|15806.98|15726.98|15806.28|15726.28|15807.1|15727.1|15806.28|15726.28|6
1727335410000|2024-09-26 07:23:30|15806.23|15726.23|15807.84|15727.84|15807.84|15727.84|15806.23|15726.23|10
1727335420000|2024-09-26 07:23:40|15807.86|15727.86|15809.7|15729.7|15809.7|15729.7|15807.86|15727.86|10
1727335430000|2024-09-26 07:23:50|15809.71|15729.71|15809.21|15729.21|15809.71|15729.71|15809.21|15729.21|10
1727335440000|2024-09-26 07:24:00|15809.45|15729.45|15807.52|15727.52|15809.67|15729.67|15807.4|15727.4|10
1727335450000|2024-09-26 07:24:10|15807.54|15727.54|15807.31|15727.31|15807.55|15727.55|15807.21|15727.21|10
1727335460000|2024-09-26 07:24:20|15807.26|15727.26|15807.9|15727.9|15807.9|15727.9|15807.26|15727.26|10
1727335470000|2024-09-26 07:24:30|15807.77|15727.77|15809.56|15729.56|15809.58|15729.58|15807.77|15727.77|9
1727335480000|2024-09-26 07:24:40|15809.91|15729.91|15809.8|15729.8|15809.95|15729.95|15809.8|15729.8|9
1727335490000|2024-09-26 07:24:50|15809.82|15729.82|15809.69|15729.69|15809.86|15729.86|15809.44|15729.44|10
1727335500000|2024-09-26 07:25:00|15809.7|15729.7|15810.27|15730.27|15810.5|15730.5|15809.7|15729.7|9
1727335510000|2024-09-26 07:25:10|15810.32|15730.32|15810.49|15730.49|15810.49|15730.49|15810.32|15730.32|9
1727335520000|2024-09-26 07:25:20|15810.5|15730.5|15810.83|15730.83|15811|15731|15810.5|15730.5|7
1727335530000|2024-09-26 07:25:30|15810.89|15730.89|15810.95|15730.95|15810.96|15730.96|15810.84|15730.84|8
1727335540000|2024-09-26 07:25:40|15811.02|15731.02|15809.28|15729.28|15811.04|15731.04|15809.28|15729.28|7
1727335550000|2024-09-26 07:25:50|15808.59|15728.59|15807.59|15727.59|15808.59|15728.59|15807.59|15727.59|10
1727335560000|2024-09-26 07:26:00|15808.08|15728.08|15808.64|15728.64|15808.67|15728.67|15808.08|15728.08|10
1727335570000|2024-09-26 07:26:10|15808.67|15728.67|15808.32|15728.32|15809.32|15729.32|15808.32|15728.32|9
1727335580000|2024-09-26 07:26:20|15808.1|15728.1|15806.75|15726.75|15808.1|15728.1|15806.75|15726.75|10
1727335590000|2024-09-26 07:26:30|15806.64|15726.64|15808.22|15728.22|15808.67|15728.67|15806.64|15726.64|10
1727335600000|2024-09-26 07:26:40|15809.34|15729.34|15810.13|15730.13|15810.26|15730.26|15809.34|15729.34|10
1727335610000|2024-09-26 07:26:50|15810.15|15730.15|15810.22|15730.22|15810.25|15730.25|15809.78|15729.78|10
1727335620000|2024-09-26 07:27:00|15810.45|15730.45|15808.9|15728.9|15810.45|15730.45|15808.88|15728.88|9
1727335630000|2024-09-26 07:27:10|15808.77|15728.77|15808.46|15728.46|15809.69|15729.69|15808.28|15728.28|10
1727335640000|2024-09-26 07:27:20|15808.48|15728.48|15808.6|15728.6|15808.8|15728.8|15808.48|15728.48|9
1727335650000|2024-09-26 07:27:30|15808.61|15728.61|15807.28|15727.28|15808.61|15728.61|15807.28|15727.28|9
1727335660000|2024-09-26 07:27:40|15807.33|15727.33|15807.29|15727.29|15807.63|15727.63|15807.01|15727.01|10
1727335670000|2024-09-26 07:27:50|15807.34|15727.34|15806.81|15726.81|15807.59|15727.59|15806.68|15726.68|8
1727335680000|2024-09-26 07:28:00|15806.8|15726.8|15806.74|15726.74|15806.86|15726.86|15806.55|15726.55|10
1727335690000|2024-09-26 07:28:10|15806.72|15726.72|15807.41|15727.41|15807.42|15727.42|15806.71|15726.71|8
1727335700000|2024-09-26 07:28:20|15807.42|15727.42|15806.98|15726.98|15807.42|15727.42|15806.85|15726.85|9
1727335710000|2024-09-26 07:28:30|15806.03|15726.03|15805.46|15725.46|15806.56|15726.56|15805.46|15725.46|10
1727335720000|2024-09-26 07:28:40|15805.45|15725.45|15805.03|15725.03|15805.45|15725.45|15805.03|15725.03|10
1727335730000|2024-09-26 07:28:50|15803.88|15723.88|15803.87|15723.87|15804.28|15724.28|15803.86|15723.86|7
1727335740000|2024-09-26 07:29:00|15804.13|15724.13|15803.45|15723.45|15804.13|15724.13|15803.4|15723.4|7
1727335750000|2024-09-26 07:29:10|15803.47|15723.47|15803.6|15723.6|15803.6|15723.6|15803.45|15723.45|7
1727335760000|2024-09-26 07:29:20|15803.64|15723.64|15803.47|15723.47|15803.66|15723.66|15803.47|15723.47|9
1727335770000|2024-09-26 07:29:30|15803.87|15723.87|15803.41|15723.41|15803.88|15723.88|15803.38|15723.38|10
1727335780000|2024-09-26 07:29:40|15803.43|15723.43|15803.36|15723.36|15803.71|15723.71|15803.36|15723.36|7
1727335790000|2024-09-26 07:29:50|15802.78|15722.78|15804.58|15724.58|15804.58|15724.58|15802.78|15722.78|10
1727335800000|2024-09-26 07:30:00|15804.56|15724.56|15803.57|15723.57|15805.87|15725.87|15803.57|15723.57|8
1727335810000|2024-09-26 07:30:10|15805.15|15725.15|15804.9|15724.9|15805.47|15725.47|15804.9|15724.9|9
1727335820000|2024-09-26 07:30:20|15804.92|15724.92|15805.02|15725.02|15805.02|15725.02|15804.36|15724.36|10
1727335830000|2024-09-26 07:30:30|15804.91|15724.91|15805.01|15725.01|15805.01|15725.01|15804.86|15724.86|8
1727335840000|2024-09-26 07:30:40|15804.54|15724.54|15805.04|15725.04|15805.04|15725.04|15804.12|15724.12|8
1727335850000|2024-09-26 07:30:50|15805.01|15725.01|15802.94|15722.94|15805.01|15725.01|15802.94|15722.94|9
1727335860000|2024-09-26 07:31:00|15802.64|15722.64|15802.69|15722.69|15802.69|15722.69|15802.52|15722.52|10
1727335870000|2024-09-26 07:31:10|15802.73|15722.73|15802.35|15722.35|15802.81|15722.81|15802.35|15722.35|10
1727335880000|2024-09-26 07:31:20|15802.32|15722.32|15802.76|15722.76|15802.76|15722.76|15802.16|15722.16|9
1727335890000|2024-09-26 07:31:30|15802.48|15722.48|15802.03|15722.03|15802.48|15722.48|15802.03|15722.03|9
1727335900000|2024-09-26 07:31:40|15802.05|15722.05|15800.91|15720.91|15802.31|15722.31|15800.91|15720.91|10
1727335910000|2024-09-26 07:31:50|15802.08|15722.08|15802.28|15722.28|15802.31|15722.31|15802.08|15722.08|9
1727335920000|2024-09-26 07:32:00|15802.13|15722.13|15801.98|15721.98|15802.13|15722.13|15801.98|15721.98|8
1727335930000|2024-09-26 07:32:10|15801.97|15721.97|15801.2|15721.2|15801.98|15721.98|15801.2|15721.2|10
1727335940000|2024-09-26 07:32:20|15801.44|15721.44|15801.61|15721.61|15801.61|15721.61|15801.44|15721.44|10
1727335950000|2024-09-26 07:32:30|15801.59|15721.59|15802.06|15722.06|15802.06|15722.06|15801.43|15721.43|10
1727335960000|2024-09-26 07:32:40|15802.11|15722.11|15802.52|15722.52|15802.52|15722.52|15802.05|15722.05|10
1727335970000|2024-09-26 07:32:50|15802.84|15722.84|15802.69|15722.69|15802.97|15722.97|15802.45|15722.45|9
1727335980000|2024-09-26 07:33:00|15802.56|15722.56|15802.67|15722.67|15803.02|15723.02|15802.56|15722.56|8
1727335990000|2024-09-26 07:33:10|15802.43|15722.43|15799.52|15719.52|15802.43|15722.43|15799.52|15719.52|10
1727336000000|2024-09-26 07:33:20|15800.15|15720.15|15800.07|15720.07|15801.34|15721.34|15799.7|15719.7|10
1727336010000|2024-09-26 07:33:30|15799.48|15719.48|15799.67|15719.67|15800.15|15720.15|15799.47|15719.47|10
1727336020000|2024-09-26 07:33:40|15799.72|15719.72|15800.11|15720.11|15800.28|15720.28|15799.55|15719.55|10
1727336030000|2024-09-26 07:33:50|15800.13|15720.13|15799.98|15719.98|15800.42|15720.42|15799.98|15719.98|9
1727336040000|2024-09-26 07:34:00|15799.92|15719.92|15800.8|15720.8|15801.51|15721.51|15799.92|15719.92|10
1727336050000|2024-09-26 07:34:10|15800.86|15720.86|15802.9|15722.9|15802.95|15722.95|15800.86|15720.86|10
1727336060000|2024-09-26 07:34:20|15802.93|15722.93|15803.51|15723.51|15803.84|15723.84|15802.93|15722.93|9
1727336070000|2024-09-26 07:34:30|15803.57|15723.57|15803.73|15723.73|15803.85|15723.85|15803.25|15723.25|9
1727336080000|2024-09-26 07:34:40|15803.74|15723.74|15803.85|15723.85|15803.95|15723.95|15803.62|15723.62|8
1727336090000|2024-09-26 07:34:50|15803.51|15723.51|15803.38|15723.38|15803.51|15723.51|15803.38|15723.38|7
1727336100000|2024-09-26 07:35:00|15803.37|15723.37|15801.3|15721.3|15803.37|15723.37|15801.3|15721.3|8
1727336110000|2024-09-26 07:35:10|15800.89|15720.89|15799.92|15719.92|15800.92|15720.92|15799.92|15719.92|8
1727336120000|2024-09-26 07:35:20|15799.95|15719.95|15800.07|15720.07|15800.43|15720.43|15799.92|15719.92|10
1727336130000|2024-09-26 07:35:30|15800.05|15720.05|15799.5|15719.5|15800.05|15720.05|15799.5|15719.5|9
1727336140000|2024-09-26 07:35:40|15797.74|15717.74|15798.02|15718.02|15798.02|15718.02|15797.74|15717.74|8
1727336150000|2024-09-26 07:35:50|15798.03|15718.03|15798.66|15718.66|15798.66|15718.66|15798.01|15718.01|10
1727336160000|2024-09-26 07:36:00|15798.68|15718.68|15799.18|15719.18|15799.18|15719.18|15798.68|15718.68|9
1727336170000|2024-09-26 07:36:10|15799.78|15719.78|15798.79|15718.79|15799.95|15719.95|15798.75|15718.75|9
1727336180000|2024-09-26 07:36:20|15798.6|15718.6|15797.78|15717.78|15798.88|15718.88|15797.4|15717.4|10
1727336190000|2024-09-26 07:36:30|15797.73|15717.73|15796.38|15716.38|15797.73|15717.73|15796.38|15716.38|9
1727336200000|2024-09-26 07:36:40|15796.35|15716.35|15798.06|15718.06|15798.06|15718.06|15796.35|15716.35|10
1727336210000|2024-09-26 07:36:50|15798.22|15718.22|15802.94|15722.94|15802.94|15722.94|15798.22|15718.22|10
1727336220000|2024-09-26 07:37:00|15803.34|15723.34|15805.21|15725.21|15805.21|15725.21|15803.16|15723.16|9
1727336230000|2024-09-26 07:37:10|15804.29|15724.29|15805.5|15725.5|15805.58|15725.58|15804.15|15724.15|10
1727336240000|2024-09-26 07:37:20|15805.47|15725.47|15805.54|15725.54|15805.58|15725.58|15805.47|15725.47|9
1727336250000|2024-09-26 07:37:30|15805.65|15725.65|15806.99|15726.99|15806.99|15726.99|15805.65|15725.65|10
1727336260000|2024-09-26 07:37:40|15806.78|15726.78|15807.52|15727.52|15807.52|15727.52|15806.78|15726.78|10
1727336270000|2024-09-26 07:37:50|15807.93|15727.93|15808.23|15728.23|15808.23|15728.23|15807.85|15727.85|9
1727336280000|2024-09-26 07:38:00|15808.28|15728.28|15807.72|15727.72|15808.38|15728.38|15807.72|15727.72|7
1727336290000|2024-09-26 07:38:10|15806.95|15726.95|15808.06|15728.06|15808.14|15728.14|15806.55|15726.55|8
1727336300000|2024-09-26 07:38:20|15807.52|15727.52|15806.96|15726.96|15807.59|15727.59|15806.78|15726.78|9
1727336310000|2024-09-26 07:38:30|15806.94|15726.94|15806.91|15726.91|15806.94|15726.94|15806.91|15726.91|5
1727336320000|2024-09-26 07:38:40|15806.85|15726.85|15808.27|15728.27|15808.27|15728.27|15806.85|15726.85|7
1727336330000|2024-09-26 07:38:50|15808.4|15728.4|15809.87|15729.87|15809.87|15729.87|15808.4|15728.4|10
1727336340000|2024-09-26 07:39:00|15809.68|15729.68|15810.47|15730.47|15810.47|15730.47|15809.68|15729.68|8
1727336350000|2024-09-26 07:39:10|15810.45|15730.45|15810.69|15730.69|15810.69|15730.69|15810.22|15730.22|9
1727336360000|2024-09-26 07:39:20|15811.34|15731.34|15813.04|15733.04|15813.04|15733.04|15811.34|15731.34|10
1727336370000|2024-09-26 07:39:30|15813.07|15733.07|15812.88|15732.88|15813.07|15733.07|15812.31|15732.31|10
1727336380000|2024-09-26 07:39:40|15812.86|15732.86|15812.45|15732.45|15812.91|15732.91|15812.44|15732.44|10
1727336390000|2024-09-26 07:39:50|15812.89|15732.89|15813.08|15733.08|15813.08|15733.08|15812.86|15732.86|4
1727336400000|2024-09-26 07:40:00|15812.97|15732.97|15813.15|15733.15|15813.18|15733.18|15812.75|15732.75|8
1727336410000|2024-09-26 07:40:10|15813.13|15733.13|15813.61|15733.61|15813.62|15733.62|15813.13|15733.13|9
1727336420000|2024-09-26 07:40:20|15813.57|15733.57|15814.43|15734.43|15814.43|15734.43|15813.55|15733.55|8
1727336430000|2024-09-26 07:40:30|15814.55|15734.55|15814.05|15734.05|15814.83|15734.83|15814.05|15734.05|9
1727336440000|2024-09-26 07:40:40|15814.27|15734.27|15814.5|15734.5|15814.5|15734.5|15813.41|15733.41|8
1727336450000|2024-09-26 07:40:50|15814.51|15734.51|15814.4|15734.4|15814.57|15734.57|15814.4|15734.4|8
1727336460000|2024-09-26 07:41:00|15814.41|15734.41|15813.98|15733.98|15814.61|15734.61|15813.98|15733.98|8
1727336470000|2024-09-26 07:41:10|15814|15734|15815.2|15735.2|15815.22|15735.22|15814|15734|6
1727336480000|2024-09-26 07:41:20|15814.42|15734.42|15814.35|15734.35|15814.42|15734.42|15814.27|15734.27|9
1727336490000|2024-09-26 07:41:30|15814.34|15734.34|15814.44|15734.44|15814.65|15734.65|15814.34|15734.34|7
1727336500000|2024-09-26 07:41:40|15814.97|15734.97|15815.27|15735.27|15815.27|15735.27|15814.86|15734.86|8
1727336510000|2024-09-26 07:41:50|15815.26|15735.26|15814.45|15734.45|15815.35|15735.35|15814.43|15734.43|9
1727336520000|2024-09-26 07:42:00|15814.44|15734.44|15814.77|15734.77|15814.8|15734.8|15814.44|15734.44|9
1727336530000|2024-09-26 07:42:10|15814.52|15734.52|15814.21|15734.21|15814.52|15734.52|15813.63|15733.63|8
1727336540000|2024-09-26 07:42:20|15814.19|15734.19|15815.16|15735.16|15815.16|15735.16|15814.13|15734.13|8
1727336550000|2024-09-26 07:42:30|15815.53|15735.53|15815.07|15735.07|15815.89|15735.89|15815|15735|9
1727336560000|2024-09-26 07:42:40|15815.13|15735.13|15815.29|15735.29|15815.29|15735.29|15814.63|15734.63|9
1727336570000|2024-09-26 07:42:50|15815.28|15735.28|15815.31|15735.31|15815.35|15735.35|15815.17|15735.17|9
1727336580000|2024-09-26 07:43:00|15815.3|15735.3|15815.39|15735.39|15815.39|15735.39|15815.21|15735.21|10
1727336590000|2024-09-26 07:43:10|15815.44|15735.44|15811.73|15731.73|15815.61|15735.61|15811.73|15731.73|10
1727336600000|2024-09-26 07:43:20|15810.02|15730.02|15809.6|15729.6|15810.02|15730.02|15809.59|15729.59|10
1727336610000|2024-09-26 07:43:30|15810.44|15730.44|15810.28|15730.28|15810.57|15730.57|15810.28|15730.28|9
1727336620000|2024-09-26 07:43:40|15810.62|15730.62|15810.38|15730.38|15810.65|15730.65|15810.21|15730.21|9
1727336630000|2024-09-26 07:43:50|15810.37|15730.37|15810.24|15730.24|15810.37|15730.37|15810.24|15730.24|6
1727336640000|2024-09-26 07:44:00|15809.71|15729.71|15808.19|15728.19|15809.71|15729.71|15808.11|15728.11|7
1727336650000|2024-09-26 07:44:10|15808.72|15728.72|15808.5|15728.5|15808.72|15728.72|15808.5|15728.5|8
1727336660000|2024-09-26 07:44:20|15807.83|15727.83|15807.97|15727.97|15807.97|15727.97|15807.75|15727.75|9
1727336670000|2024-09-26 07:44:30|15808.03|15728.03|15809.06|15729.06|15809.14|15729.14|15808.03|15728.03|10
1727336680000|2024-09-26 07:44:40|15809.07|15729.07|15808.47|15728.47|15809.19|15729.19|15808.46|15728.46|10
1727336690000|2024-09-26 07:44:50|15808.49|15728.49|15809.43|15729.43|15809.43|15729.43|15808.47|15728.47|9
1727336700000|2024-09-26 07:45:00|15809.31|15729.31|15809.47|15729.47|15809.48|15729.48|15809.06|15729.06|10
1727336710000|2024-09-26 07:45:10|15809.4|15729.4|15808.53|15728.53|15809.4|15729.4|15808.53|15728.53|9
1727336720000|2024-09-26 07:45:20|15808.55|15728.55|15808.69|15728.69|15808.69|15728.69|15808.53|15728.53|9
1727336730000|2024-09-26 07:45:30|15808.53|15728.53|15809.4|15729.4|15809.42|15729.42|15808.53|15728.53|8
1727336740000|2024-09-26 07:45:40|15809.48|15729.48|15809.67|15729.67|15809.67|15729.67|15809.45|15729.45|9
1727336750000|2024-09-26 07:45:50|15809.7|15729.7|15810.21|15730.21|15810.21|15730.21|15809.55|15729.55|9
1727336760000|2024-09-26 07:46:00|15810.76|15730.76|15811.08|15731.08|15811.08|15731.08|15810.76|15730.76|8
1727336770000|2024-09-26 07:46:10|15811.17|15731.17|15813.41|15733.41|15813.41|15733.41|15811.1|15731.1|7
1727336780000|2024-09-26 07:46:20|15813.4|15733.4|15814.26|15734.26|15814.27|15734.27|15813.4|15733.4|8
1727336790000|2024-09-26 07:46:30|15814.13|15734.13|15815.85|15735.85|15816.29|15736.29|15814.09|15734.09|8
1727336800000|2024-09-26 07:46:40|15815.88|15735.88|15815.82|15735.82|15816.14|15736.14|15815.26|15735.26|9
1727336810000|2024-09-26 07:46:50|15815.55|15735.55|15815.69|15735.69|15815.69|15735.69|15815.55|15735.55|6
1727336820000|2024-09-26 07:47:00|15815.68|15735.68|15815.47|15735.47|15816.51|15736.51|15815.47|15735.47|10
1727336830000|2024-09-26 07:47:10|15815.41|15735.41|15815.69|15735.69|15815.69|15735.69|15814.89|15734.89|9
1727336840000|2024-09-26 07:47:20|15815.86|15735.86|15815.96|15735.96|15815.96|15735.96|15815.81|15735.81|6
1727336850000|2024-09-26 07:47:30|15815.98|15735.98|15816.01|15736.01|15816.04|15736.04|15815.98|15735.98|8
1727336860000|2024-09-26 07:47:40|15815.84|15735.84|15815.91|15735.91|15816.13|15736.13|15815.81|15735.81|10
1727336870000|2024-09-26 07:47:50|15815.87|15735.87|15815.84|15735.84|15815.89|15735.89|15815.76|15735.76|9
1727336880000|2024-09-26 07:48:00|15815.91|15735.91|15817.01|15737.01|15817.14|15737.14|15815.91|15735.91|9
1727336890000|2024-09-26 07:48:10|15817|15737|15817.27|15737.27|15817.27|15737.27|15817|15737|9
1727336900000|2024-09-26 07:48:20|15817.26|15737.26|15817.34|15737.34|15817.45|15737.45|15817.26|15737.26|7
1727336910000|2024-09-26 07:48:30|15817.35|15737.35|15819.09|15739.09|15819.35|15739.35|15817.25|15737.25|9
1727336920000|2024-09-26 07:48:40|15819.12|15739.12|15820.44|15740.44|15820.48|15740.48|15819.12|15739.12|10
1727336930000|2024-09-26 07:48:50|15820.5|15740.5|15821.24|15741.24|15821.24|15741.24|15820.43|15740.43|8
1727336940000|2024-09-26 07:49:00|15821.29|15741.29|15821.62|15741.62|15821.68|15741.68|15821.29|15741.29|9
1727336950000|2024-09-26 07:49:10|15821.61|15741.61|15822.29|15742.29|15822.29|15742.29|15821.59|15741.59|8
1727336960000|2024-09-26 07:49:20|15822.31|15742.31|15822.68|15742.68|15822.79|15742.79|15822.12|15742.12|10
1727336970000|2024-09-26 07:49:30|15822.66|15742.66|15822.63|15742.63|15823|15743|15822.61|15742.61|9
1727336980000|2024-09-26 07:49:40|15822.6|15742.6|15822.89|15742.89|15822.89|15742.89|15822.6|15742.6|8
1727336990000|2024-09-26 07:49:50|15823.59|15743.59|15824.65|15744.65|15824.65|15744.65|15823.59|15743.59|9
1727337000000|2024-09-26 07:50:00|15824.63|15744.63|15824.79|15744.79|15824.8|15744.8|15824.55|15744.55|9
1727337010000|2024-09-26 07:50:10|15824.97|15744.97|15824.25|15744.25|15825.13|15745.13|15824.25|15744.25|8
1727337020000|2024-09-26 07:50:20|15823.98|15743.98|15823.94|15743.94|15823.98|15743.98|15823.82|15743.82|9
1727337030000|2024-09-26 07:50:30|15823.92|15743.92|15824.16|15744.16|15824.39|15744.39|15823.92|15743.92|6
1727337040000|2024-09-26 07:50:40|15824.17|15744.17|15824.84|15744.84|15825.37|15745.37|15824.16|15744.16|9
1727337050000|2024-09-26 07:50:50|15825.1|15745.1|15824.98|15744.98|15825.13|15745.13|15824.81|15744.81|8
1727337060000|2024-09-26 07:51:00|15824.99|15744.99|15824.19|15744.19|15825|15745|15824.19|15744.19|8
1727337070000|2024-09-26 07:51:10|15824.2|15744.2|15824.72|15744.72|15824.72|15744.72|15824.18|15744.18|8
1727337080000|2024-09-26 07:51:20|15825.23|15745.23|15825.41|15745.41|15826.2|15746.2|15825.23|15745.23|9
1727337090000|2024-09-26 07:51:30|15825.42|15745.42|15825.53|15745.53|15825.53|15745.53|15824.23|15744.23|9
1727337100000|2024-09-26 07:51:40|15825.57|15745.57|15826.93|15746.93|15827.7|15747.7|15825.57|15745.57|10
1727337110000|2024-09-26 07:51:50|15826.86|15746.86|15827.77|15747.77|15827.83|15747.83|15826.65|15746.65|10
1727337120000|2024-09-26 07:52:00|15827.76|15747.76|15826.97|15746.97|15827.78|15747.78|15826.83|15746.83|9
1727337130000|2024-09-26 07:52:10|15826.93|15746.93|15826.66|15746.66|15827.36|15747.36|15826.66|15746.66|10
1727337140000|2024-09-26 07:52:20|15826.7|15746.7|15825.63|15745.63|15826.71|15746.71|15825.61|15745.61|9
1727337150000|2024-09-26 07:52:30|15825.64|15745.64|15826.55|15746.55|15826.55|15746.55|15825.64|15745.64|10
1727337160000|2024-09-26 07:52:40|15826.56|15746.56|15826.67|15746.67|15826.68|15746.68|15826.56|15746.56|8
1727337170000|2024-09-26 07:52:50|15826.68|15746.68|15826.28|15746.28|15826.73|15746.73|15825.83|15745.83|8
1727337180000|2024-09-26 07:53:00|15826.45|15746.45|15825.86|15745.86|15826.52|15746.52|15825.85|15745.85|7
1727337190000|2024-09-26 07:53:10|15825.84|15745.84|15825.84|15745.84|15825.84|15745.84|15825.77|15745.77|9
1727337200000|2024-09-26 07:53:20|15825.79|15745.79|15825.95|15745.95|15826.05|15746.05|15825.67|15745.67|9
1727337210000|2024-09-26 07:53:30|15825.94|15745.94|15824.89|15744.89|15825.94|15745.94|15824.79|15744.79|9
1727337220000|2024-09-26 07:53:40|15824.46|15744.46|15824.7|15744.7|15824.72|15744.72|15824.24|15744.24|10
1727337230000|2024-09-26 07:53:50|15824.73|15744.73|15823.98|15743.98|15824.73|15744.73|15823.98|15743.98|8
1727337240000|2024-09-26 07:54:00|15823.97|15743.97|15824.6|15744.6|15824.6|15744.6|15823.91|15743.91|8
1727337250000|2024-09-26 07:54:10|15824.61|15744.61|15827.18|15747.18|15827.18|15747.18|15824.61|15744.61|9
1727337260000|2024-09-26 07:54:20|15827.11|15747.11|15830.21|15750.21|15830.21|15750.21|15827.11|15747.11|8
1727337270000|2024-09-26 07:54:30|15831.05|15751.05|15829.44|15749.44|15831.18|15751.18|15829.44|15749.44|9
1727337280000|2024-09-26 07:54:40|15830.14|15750.14|15829.96|15749.96|15830.48|15750.48|15829.78|15749.78|10
1727337290000|2024-09-26 07:54:50|15829.97|15749.97|15829.1|15749.1|15830.13|15750.13|15829.1|15749.1|10
1727337300000|2024-09-26 07:55:00|15829.11|15749.11|15828.29|15748.29|15829.18|15749.18|15828.29|15748.29|10
1727337310000|2024-09-26 07:55:10|15828.65|15748.65|15829.53|15749.53|15829.53|15749.53|15828.65|15748.65|9
1727337320000|2024-09-26 07:55:20|15829.58|15749.58|15830.78|15750.78|15830.78|15750.78|15829.58|15749.58|6
1727337330000|2024-09-26 07:55:30|15830.85|15750.85|15831.14|15751.14|15831.14|15751.14|15830.85|15750.85|9
1727337340000|2024-09-26 07:55:40|15831.04|15751.04|15830.29|15750.29|15831.04|15751.04|15830.29|15750.29|9
1727337350000|2024-09-26 07:55:50|15830.33|15750.33|15829.87|15749.87|15830.35|15750.35|15829.87|15749.87|8
1727337360000|2024-09-26 07:56:00|15830|15750|15829.85|15749.85|15830.03|15750.03|15829.85|15749.85|8
1727337370000|2024-09-26 07:56:10|15829.74|15749.74|15828.54|15748.54|15829.74|15749.74|15828.51|15748.51|10
1727337380000|2024-09-26 07:56:20|15827.77|15747.77|15826.67|15746.67|15827.81|15747.81|15826.43|15746.43|9
1727337390000|2024-09-26 07:56:30|15826.99|15746.99|15826.97|15746.97|15827.2|15747.2|15826.97|15746.97|8
1727337400000|2024-09-26 07:56:40|15826.98|15746.98|15826.38|15746.38|15826.98|15746.98|15826.34|15746.34|9
1727337410000|2024-09-26 07:56:50|15825.85|15745.85|15826.8|15746.8|15826.8|15746.8|15825.85|15745.85|8
1727337420000|2024-09-26 07:57:00|15826.81|15746.81|15827.07|15747.07|15827.1|15747.1|15826.55|15746.55|10
1727337430000|2024-09-26 07:57:10|15827.26|15747.26|15827.68|15747.68|15827.73|15747.73|15826.97|15746.97|10
1727337440000|2024-09-26 07:57:20|15827.66|15747.66|15828.01|15748.01|15828.01|15748.01|15827.35|15747.35|10
1727337450000|2024-09-26 07:57:30|15828.03|15748.03|15827.7|15747.7|15828.03|15748.03|15827.45|15747.45|9
1727337460000|2024-09-26 07:57:40|15827.46|15747.46|15827.78|15747.78|15827.83|15747.83|15827.44|15747.44|8
1727337470000|2024-09-26 07:57:50|15827.3|15747.3|15828.65|15748.65|15828.66|15748.66|15827.3|15747.3|9
1727337480000|2024-09-26 07:58:00|15828.74|15748.74|15828.63|15748.63|15828.79|15748.79|15828.62|15748.62|10
1727337490000|2024-09-26 07:58:10|15828.68|15748.68|15828.82|15748.82|15829.1|15749.1|15828.68|15748.68|7
1727337500000|2024-09-26 07:58:20|15828.79|15748.79|15828.44|15748.44|15828.8|15748.8|15828.38|15748.38|6
1727337510000|2024-09-26 07:58:30|15828.45|15748.45|15830.35|15750.35|15830.4|15750.4|15828.45|15748.45|10
1727337520000|2024-09-26 07:58:40|15830.3|15750.3|15830.16|15750.16|15830.3|15750.3|15829.72|15749.72|9
1727337530000|2024-09-26 07:58:50|15830.1|15750.1|15830.07|15750.07|15830.1|15750.1|15830.05|15750.05|8
1727337540000|2024-09-26 07:59:00|15829.99|15749.99|15829.43|15749.43|15829.99|15749.99|15829.19|15749.19|10
1727337550000|2024-09-26 07:59:10|15829.52|15749.52|15829.26|15749.26|15829.63|15749.63|15829.26|15749.26|10
1727337560000|2024-09-26 07:59:20|15829.56|15749.56|15829.31|15749.31|15829.69|15749.69|15828.81|15748.81|9
1727337570000|2024-09-26 07:59:30|15829.3|15749.3|15829.21|15749.21|15829.6|15749.6|15829.14|15749.14|9
1727337580000|2024-09-26 07:59:40|15829.19|15749.19|15828.74|15748.74|15829.19|15749.19|15828.74|15748.74|7
1727337590000|2024-09-26 07:59:50|15828.72|15748.72|15828.92|15748.92|15828.92|15748.92|15828.5|15748.5|6
1727337600000|2024-09-26 08:00:00|15828.94|15748.94|15828.77|15748.77|15829.14|15749.14|15828.5|15748.5|10
1727337610000|2024-09-26 08:00:10|15828.67|15748.67|15829.94|15749.94|15829.94|15749.94|15828.67|15748.67|9
1727337620000|2024-09-26 08:00:20|15830.05|15750.05|15830.13|15750.13|15831|15751|15829.79|15749.79|10
1727337630000|2024-09-26 08:00:30|15830.16|15750.16|15830.38|15750.38|15831.13|15751.13|15830.13|15750.13|10
1727337640000|2024-09-26 08:00:40|15830.34|15750.34|15830.58|15750.58|15830.58|15750.58|15830.12|15750.12|9
1727337650000|2024-09-26 08:00:50|15830.56|15750.56|15830.37|15750.37|15830.63|15750.63|15830.37|15750.37|8
1727337660000|2024-09-26 08:01:00|15830.89|15750.89|15830.58|15750.58|15830.89|15750.89|15830.38|15750.38|10
1727337670000|2024-09-26 08:01:10|15830.59|15750.59|15830.77|15750.77|15830.77|15750.77|15830.54|15750.54|10
1727337680000|2024-09-26 08:01:20|15830.79|15750.79|15830.64|15750.64|15831.01|15751.01|15830.64|15750.64|9
1727337690000|2024-09-26 08:01:30|15830.65|15750.65|15828.54|15748.54|15830.65|15750.65|15828.08|15748.08|8
1727337700000|2024-09-26 08:01:40|15828.55|15748.55|15830.86|15750.86|15830.96|15750.96|15828.55|15748.55|10
1727337710000|2024-09-26 08:01:50|15830.3|15750.3|15830.1|15750.1|15830.76|15750.76|15830.1|15750.1|8
1727337720000|2024-09-26 08:02:00|15829.78|15749.78|15829.87|15749.87|15829.88|15749.88|15829.62|15749.62|9
1727337730000|2024-09-26 08:02:10|15829.01|15749.01|15830.45|15750.45|15830.77|15750.77|15828.97|15748.97|10
1727337740000|2024-09-26 08:02:20|15830.42|15750.42|15830.92|15750.92|15830.95|15750.95|15830.41|15750.41|8
1727337750000|2024-09-26 08:02:30|15830.91|15750.91|15829.94|15749.94|15831.11|15751.11|15829.94|15749.94|9
1727337760000|2024-09-26 08:02:40|15829.89|15749.89|15829.03|15749.03|15829.89|15749.89|15829.03|15749.03|10
1727337770000|2024-09-26 08:02:50|15829.01|15749.01|15829.58|15749.58|15829.58|15749.58|15829.01|15749.01|9
1727337780000|2024-09-26 08:03:00|15829.59|15749.59|15830.76|15750.76|15830.78|15750.78|15828.89|15748.89|9
1727337790000|2024-09-26 08:03:10|15830.55|15750.55|15831.45|15751.45|15831.67|15751.67|15830.55|15750.55|9
1727337800000|2024-09-26 08:03:20|15831.37|15751.37|15831.35|15751.35|15831.47|15751.47|15831.35|15751.35|8
1727337810000|2024-09-26 08:03:30|15831.48|15751.48|15831.59|15751.59|15831.62|15751.62|15831.48|15751.48|10
1727337820000|2024-09-26 08:03:40|15831.51|15751.51|15831.74|15751.74|15831.9|15751.9|15831.29|15751.29|9
1727337830000|2024-09-26 08:03:50|15831.76|15751.76|15832.68|15752.68|15832.93|15752.93|15831.76|15751.76|10
1727337840000|2024-09-26 08:04:00|15832.7|15752.7|15833.69|15753.69|15833.69|15753.69|15832.67|15752.67|7
1727337850000|2024-09-26 08:04:10|15833.76|15753.76|15833.1|15753.1|15834.21|15754.21|15833.1|15753.1|10
1727337860000|2024-09-26 08:04:20|15832.78|15752.78|15829.57|15749.57|15832.78|15752.78|15829.57|15749.57|10
1727337870000|2024-09-26 08:04:30|15829.79|15749.79|15828.86|15748.86|15829.85|15749.85|15828.84|15748.84|9
1727337880000|2024-09-26 08:04:40|15828.82|15748.82|15825.36|15745.36|15828.82|15748.82|15825.36|15745.36|10
1727337890000|2024-09-26 08:04:50|15825.38|15745.38|15825.16|15745.16|15825.67|15745.67|15824.86|15744.86|9
1727337900000|2024-09-26 08:05:00|15824.59|15744.59|15829.57|15749.57|15829.57|15749.57|15824.59|15744.59|10
1727337910000|2024-09-26 08:05:10|15829.44|15749.44|15831.13|15751.13|15831.77|15751.77|15829.39|15749.39|9
1727337920000|2024-09-26 08:05:20|15831.15|15751.15|15832.38|15752.38|15832.39|15752.39|15831.15|15751.15|9
1727337930000|2024-09-26 08:05:30|15832.37|15752.37|15832.29|15752.29|15832.37|15752.37|15832.27|15752.27|9
1727337940000|2024-09-26 08:05:40|15832.27|15752.27|15832.21|15752.21|15832.34|15752.34|15832.21|15752.21|8
1727337950000|2024-09-26 08:05:50|15832.16|15752.16|15831.88|15751.88|15832.2|15752.2|15831.88|15751.88|9
1727337960000|2024-09-26 08:06:00|15831.87|15751.87|15830.61|15750.61|15831.87|15751.87|15830.6|15750.6|10
1727337970000|2024-09-26 08:06:10|15830.62|15750.62|15830.92|15750.92|15830.95|15750.95|15830.62|15750.62|8
1727337980000|2024-09-26 08:06:20|15830.93|15750.93|15832.78|15752.78|15832.78|15752.78|15830.85|15750.85|7
1727337990000|2024-09-26 08:06:30|15832.69|15752.69|15832.94|15752.94|15832.94|15752.94|15832.51|15752.51|9
1727338000000|2024-09-26 08:06:40|15832.72|15752.72|15832.86|15752.86|15832.86|15752.86|15832.66|15752.66|9
1727338010000|2024-09-26 08:06:50|15832.4|15752.4|15832.8|15752.8|15833.22|15753.22|15832.4|15752.4|10
1727338020000|2024-09-26 08:07:00|15832.81|15752.81|15832.97|15752.97|15832.97|15752.97|15832.81|15752.81|8
1727338030000|2024-09-26 08:07:10|15832.99|15752.99|15832.98|15752.98|15833.01|15753.01|15832.97|15752.97|7
1727338040000|2024-09-26 08:07:20|15832.97|15752.97|15831.79|15751.79|15833.39|15753.39|15831.79|15751.79|8
1727338050000|2024-09-26 08:07:30|15831.82|15751.82|15831.27|15751.27|15832.81|15752.81|15831.27|15751.27|10
1727338060000|2024-09-26 08:07:40|15831.25|15751.25|15832.28|15752.28|15832.28|15752.28|15831.13|15751.13|10
1727338070000|2024-09-26 08:07:50|15831.99|15751.99|15830.03|15750.03|15832.05|15752.05|15829.88|15749.88|10
1727338080000|2024-09-26 08:08:00|15830.43|15750.43|15829.85|15749.85|15830.49|15750.49|15829.85|15749.85|10
1727338090000|2024-09-26 08:08:10|15830.07|15750.07|15829.72|15749.72|15830.07|15750.07|15829.51|15749.51|9
1727338100000|2024-09-26 08:08:20|15829.71|15749.71|15829.37|15749.37|15830.01|15750.01|15829.37|15749.37|9
1727338110000|2024-09-26 08:08:30|15829.36|15749.36|15829.96|15749.96|15830.23|15750.23|15829.36|15749.36|10
1727338120000|2024-09-26 08:08:40|15829.9|15749.9|15829.72|15749.72|15830.08|15750.08|15829.72|15749.72|9
1727338130000|2024-09-26 08:08:50|15829.93|15749.93|15830.39|15750.39|15830.44|15750.44|15829.85|15749.85|6
1727338140000|2024-09-26 08:09:00|15830.37|15750.37|15830.42|15750.42|15830.42|15750.42|15830.26|15750.26|9
1727338150000|2024-09-26 08:09:10|15830.4|15750.4|15830.73|15750.73|15830.73|15750.73|15830.35|15750.35|9
1727338160000|2024-09-26 08:09:20|15830.74|15750.74|15830.64|15750.64|15830.77|15750.77|15830.64|15750.64|8
1727338170000|2024-09-26 08:09:30|15830.62|15750.62|15832.17|15752.17|15832.37|15752.37|15830.55|15750.55|9
1727338180000|2024-09-26 08:09:40|15832.22|15752.22|15831.18|15751.18|15832.52|15752.52|15831.18|15751.18|9
1727338190000|2024-09-26 08:09:50|15831.14|15751.14|15830.87|15750.87|15831.14|15751.14|15830.67|15750.67|9
1727338200000|2024-09-26 08:10:00|15831.58|15751.58|15831.45|15751.45|15831.75|15751.75|15831.45|15751.45|8
1727338210000|2024-09-26 08:10:10|15831.5|15751.5|15833.82|15753.82|15833.82|15753.82|15831.29|15751.29|9
1727338220000|2024-09-26 08:10:20|15833.81|15753.81|15834.61|15754.61|15834.61|15754.61|15833.81|15753.81|10
1727338230000|2024-09-26 08:10:30|15834.72|15754.72|15834.8|15754.8|15835.03|15755.03|15834.72|15754.72|10
1727338240000|2024-09-26 08:10:40|15834.79|15754.79|15834.33|15754.33|15835.19|15755.19|15834.33|15754.33|10
1727338250000|2024-09-26 08:10:50|15834.66|15754.66|15834.69|15754.69|15834.69|15754.69|15834.66|15754.66|7
1727338260000|2024-09-26 08:11:00|15834.66|15754.66|15839.34|15759.34|15839.34|15759.34|15834.66|15754.66|10
1727338270000|2024-09-26 08:11:10|15838.74|15758.74|15838.34|15758.34|15838.92|15758.92|15838.34|15758.34|10
1727338280000|2024-09-26 08:11:20|15838.39|15758.39|15838.87|15758.87|15838.87|15758.87|15837.49|15757.49|10
1727338290000|2024-09-26 08:11:30|15834.79|15754.79|15835.35|15755.35|15835.35|15755.35|15834.79|15754.79|9
1727338300000|2024-09-26 08:11:40|15835.41|15755.41|15836|15756|15836.13|15756.13|15835.34|15755.34|9
1727338310000|2024-09-26 08:11:50|15835.96|15755.96|15835.95|15755.95|15835.96|15755.96|15835.67|15755.67|9
1727338320000|2024-09-26 08:12:00|15835.94|15755.94|15834.24|15754.24|15835.94|15755.94|15833.6|15753.6|10
1727338330000|2024-09-26 08:12:10|15833.37|15753.37|15830.88|15750.88|15833.37|15753.37|15830.88|15750.88|9
1727338340000|2024-09-26 08:12:20|15830.87|15750.87|15829.32|15749.32|15831.14|15751.14|15829.32|15749.32|10
1727338350000|2024-09-26 08:12:30|15828.94|15748.94|15827.81|15747.81|15828.94|15748.94|15827.81|15747.81|7
1727338360000|2024-09-26 08:12:40|15827.82|15747.82|15828.1|15748.1|15828.43|15748.43|15827.79|15747.79|10
1727338370000|2024-09-26 08:12:50|15828.06|15748.06|15823.38|15743.38|15828.06|15748.06|15823.38|15743.38|9
1727338380000|2024-09-26 08:13:00|15823.27|15743.27|15819.69|15739.69|15823.27|15743.27|15819.69|15739.69|10
1727338390000|2024-09-26 08:13:10|15820.04|15740.04|15819.85|15739.85|15820.91|15740.91|15819.85|15739.85|9
1727338400000|2024-09-26 08:13:20|15819.37|15739.37|15818.63|15738.63|15819.37|15739.37|15818.55|15738.55|10
1727338410000|2024-09-26 08:13:30|15818.62|15738.62|15818.75|15738.75|15818.75|15738.75|15818.53|15738.53|6
1727338420000|2024-09-26 08:13:40|15818.71|15738.71|15818.87|15738.87|15818.88|15738.88|15818.63|15738.63|9
1727338430000|2024-09-26 08:13:50|15818.47|15738.47|15818.45|15738.45|15818.89|15738.89|15818.45|15738.45|5
1727338440000|2024-09-26 08:14:00|15818.24|15738.24|15818.34|15738.34|15818.71|15738.71|15818.2|15738.2|9
1727338450000|2024-09-26 08:14:10|15818.29|15738.29|15816.62|15736.62|15818.29|15738.29|15816.58|15736.58|10
1727338460000|2024-09-26 08:14:20|15816.41|15736.41|15815.73|15735.73|15816.41|15736.41|15815.64|15735.64|10
1727338470000|2024-09-26 08:14:30|15815.86|15735.86|15816.38|15736.38|15817|15737|15815.86|15735.86|8
1727338480000|2024-09-26 08:14:40|15816.3|15736.3|15816.37|15736.37|15817.11|15737.11|15816.26|15736.26|10
1727338490000|2024-09-26 08:14:50|15816.38|15736.38|15816.09|15736.09|15816.59|15736.59|15816.09|15736.09|9
1727338500000|2024-09-26 08:15:00|15816.35|15736.35|15817.93|15737.93|15817.93|15737.93|15816.33|15736.33|10
1727338510000|2024-09-26 08:15:10|15817.96|15737.96|15818.69|15738.69|15819.4|15739.4|15817.96|15737.96|10
1727338520000|2024-09-26 08:15:20|15819.1|15739.1|15818.62|15738.62|15819.41|15739.41|15818.62|15738.62|10
1727338530000|2024-09-26 08:15:30|15818.64|15738.64|15814.06|15734.06|15818.67|15738.67|15814.06|15734.06|10
1727338540000|2024-09-26 08:15:40|15814.12|15734.12|15813.35|15733.35|15814.22|15734.22|15811.85|15731.85|9
1727338550000|2024-09-26 08:15:50|15813.27|15733.27|15813.58|15733.58|15813.58|15733.58|15813.12|15733.12|10
1727338560000|2024-09-26 08:16:00|15813.54|15733.54|15813.55|15733.55|15813.6|15733.6|15813.52|15733.52|6
1727338570000|2024-09-26 08:16:10|15813.63|15733.63|15813.98|15733.98|15813.98|15733.98|15812.86|15732.86|10
1727338580000|2024-09-26 08:16:20|15813.99|15733.99|15813.05|15733.05|15813.99|15733.99|15813.05|15733.05|8
1727338590000|2024-09-26 08:16:30|15813.06|15733.06|15812.64|15732.64|15813.31|15733.31|15812.58|15732.58|9
1727338600000|2024-09-26 08:16:40|15812.86|15732.86|15812.66|15732.66|15812.87|15732.87|15812.59|15732.59|7
1727338610000|2024-09-26 08:16:50|15812.69|15732.69|15812.98|15732.98|15812.98|15732.98|15812.69|15732.69|8
1727338620000|2024-09-26 08:17:00|15813.05|15733.05|15813.19|15733.19|15813.26|15733.26|15812.98|15732.98|10
1727338630000|2024-09-26 08:17:10|15813.22|15733.22|15816|15736|15816|15736|15813.22|15733.22|10
1727338640000|2024-09-26 08:17:20|15815.59|15735.59|15816.73|15736.73|15817.08|15737.08|15815.59|15735.59|9
1727338650000|2024-09-26 08:17:30|15816.79|15736.79|15816.81|15736.81|15816.86|15736.86|15816.6|15736.6|8
1727338660000|2024-09-26 08:17:40|15816.79|15736.79|15816.79|15736.79|15816.79|15736.79|15816.72|15736.72|7
1727338670000|2024-09-26 08:17:50|15816.82|15736.82|15816.82|15736.82|15816.83|15736.83|15816.81|15736.81|8
1727338680000|2024-09-26 08:18:00|15817.05|15737.05|15816.51|15736.51|15817.07|15737.07|15816.51|15736.51|7
1727338690000|2024-09-26 08:18:10|15816.5|15736.5|15816.1|15736.1|15816.5|15736.5|15816.05|15736.05|9
1727338700000|2024-09-26 08:18:20|15816.09|15736.09|15815.94|15735.94|15816.09|15736.09|15815.46|15735.46|9
1727338710000|2024-09-26 08:18:30|15816.03|15736.03|15813.37|15733.37|15816.07|15736.07|15813.36|15733.36|10
1727338720000|2024-09-26 08:18:40|15813.36|15733.36|15812.36|15732.36|15813.59|15733.59|15812.36|15732.36|9
1727338730000|2024-09-26 08:18:50|15812.39|15732.39|15813.21|15733.21|15813.21|15733.21|15812.39|15732.39|7
1727338740000|2024-09-26 08:19:00|15812.34|15732.34|15812.82|15732.82|15813.14|15733.14|15812.34|15732.34|10
1727338750000|2024-09-26 08:19:10|15812.84|15732.84|15814.66|15734.66|15814.73|15734.73|15812.84|15732.84|8
1727338760000|2024-09-26 08:19:20|15814.68|15734.68|15813.84|15733.84|15814.68|15734.68|15813.83|15733.83|10
1727338770000|2024-09-26 08:19:30|15813.85|15733.85|15813.53|15733.53|15813.86|15733.86|15813.47|15733.47|8
1727338780000|2024-09-26 08:19:40|15813.54|15733.54|15813.61|15733.61|15813.97|15733.97|15813.54|15733.54|10
1727338790000|2024-09-26 08:19:50|15813.62|15733.62|15814.09|15734.09|15814.09|15734.09|15813.42|15733.42|8
1727338800000|2024-09-26 08:20:00|15814.07|15734.07|15813.34|15733.34|15814.07|15734.07|15813.34|15733.34|10
1727338810000|2024-09-26 08:20:10|15813.33|15733.33|15813.27|15733.27|15813.33|15733.33|15813.25|15733.25|6
1727338820000|2024-09-26 08:20:20|15813.59|15733.59|15813.46|15733.46|15813.66|15733.66|15813.3|15733.3|9
1727338830000|2024-09-26 08:20:30|15813.33|15733.33|15811.2|15731.2|15813.33|15733.33|15811.16|15731.16|7
1727338840000|2024-09-26 08:20:40|15811.21|15731.21|15814.97|15734.97|15815.39|15735.39|15811.2|15731.2|9
1727338850000|2024-09-26 08:20:50|15814.96|15734.96|15815.01|15735.01|15815.01|15735.01|15814.93|15734.93|8
1727338860000|2024-09-26 08:21:00|15815.23|15735.23|15815.65|15735.65|15815.65|15735.65|15815.21|15735.21|9
1727338870000|2024-09-26 08:21:10|15815.64|15735.64|15818.07|15738.07|15818.07|15738.07|15815.6|15735.6|8
1727338880000|2024-09-26 08:21:20|15819.41|15739.41|15820.72|15740.72|15820.78|15740.78|15819.41|15739.41|10
1727338890000|2024-09-26 08:21:30|15821.15|15741.15|15818.34|15738.34|15821.4|15741.4|15818.14|15738.14|10
1727338900000|2024-09-26 08:21:40|15818.51|15738.51|15818.98|15738.98|15818.98|15738.98|15818.51|15738.51|9
1727338910000|2024-09-26 08:21:50|15818.97|15738.97|15818.3|15738.3|15818.98|15738.98|15818.3|15738.3|9
1727338920000|2024-09-26 08:22:00|15818.26|15738.26|15819.4|15739.4|15819.4|15739.4|15817.37|15737.37|10
1727338930000|2024-09-26 08:22:10|15819.38|15739.38|15818.78|15738.78|15819.5|15739.5|15818.41|15738.41|7
1727338940000|2024-09-26 08:22:20|15818.82|15738.82|15816.52|15736.52|15818.82|15738.82|15816.52|15736.52|10
1727338950000|2024-09-26 08:22:30|15816.12|15736.12|15816.48|15736.48|15816.48|15736.48|15815.83|15735.83|9
1727338960000|2024-09-26 08:22:40|15817.31|15737.31|15817.49|15737.49|15817.58|15737.58|15817.31|15737.31|9
1727338970000|2024-09-26 08:22:50|15817.47|15737.47|15817.91|15737.91|15817.92|15737.92|15817.45|15737.45|8
1727338980000|2024-09-26 08:23:00|15817.92|15737.92|15818.75|15738.75|15818.75|15738.75|15817.92|15737.92|8
1727338990000|2024-09-26 08:23:10|15818.9|15738.9|15817.86|15737.86|15818.9|15738.9|15817.79|15737.79|9
1727339000000|2024-09-26 08:23:20|15817.85|15737.85|15817.98|15737.98|15817.98|15737.98|15817.71|15737.71|9
1727339010000|2024-09-26 08:23:30|15818.1|15738.1|15818.87|15738.87|15818.87|15738.87|15818.1|15738.1|10
1727339020000|2024-09-26 08:23:40|15819.05|15739.05|15819.15|15739.15|15819.5|15739.5|15818.88|15738.88|9
1727339030000|2024-09-26 08:23:50|15819.14|15739.14|15820.31|15740.31|15820.31|15740.31|15818.59|15738.59|8
1727339040000|2024-09-26 08:24:00|15819.06|15739.06|15820.11|15740.11|15820.11|15740.11|15818.98|15738.98|7
1727339050000|2024-09-26 08:24:10|15820.13|15740.13|15821.13|15741.13|15821.19|15741.19|15820.13|15740.13|10
1727339060000|2024-09-26 08:24:20|15821.14|15741.14|15820.78|15740.78|15821.14|15741.14|15820.78|15740.78|6
1727339070000|2024-09-26 08:24:30|15821.55|15741.55|15820.25|15740.25|15821.55|15741.55|15819.65|15739.65|9
1727339080000|2024-09-26 08:24:40|15820.29|15740.29|15818.99|15738.99|15820.29|15740.29|15818.99|15738.99|8
1727339090000|2024-09-26 08:24:50|15818.93|15738.93|15817.08|15737.08|15818.93|15738.93|15817.08|15737.08|7
1727339100000|2024-09-26 08:25:00|15817.09|15737.09|15816.42|15736.42|15817.32|15737.32|15816.21|15736.21|9
1727339110000|2024-09-26 08:25:10|15816.49|15736.49|15816.93|15736.93|15816.93|15736.93|15816.04|15736.04|9
1727339120000|2024-09-26 08:25:20|15816.73|15736.73|15816.88|15736.88|15817.06|15737.06|15816.72|15736.72|9
1727339130000|2024-09-26 08:25:30|15816.29|15736.29|15812.54|15732.54|15816.34|15736.34|15812.54|15732.54|10
1727339140000|2024-09-26 08:25:40|15812.53|15732.53|15812.16|15732.16|15812.54|15732.54|15811.92|15731.92|9
1727339150000|2024-09-26 08:25:50|15812.02|15732.02|15810.98|15730.98|15812.02|15732.02|15810.98|15730.98|10
1727339160000|2024-09-26 08:26:00|15810.93|15730.93|15811.22|15731.22|15811.23|15731.23|15810.93|15730.93|9
1727339170000|2024-09-26 08:26:10|15811.15|15731.15|15811.57|15731.57|15811.6|15731.6|15811.15|15731.15|8
1727339180000|2024-09-26 08:26:20|15810.88|15730.88|15810.89|15730.89|15810.9|15730.9|15810.85|15730.85|5
1727339190000|2024-09-26 08:26:30|15810.93|15730.93|15812.5|15732.5|15812.5|15732.5|15810.93|15730.93|9
1727339200000|2024-09-26 08:26:40|15812.49|15732.49|15812.33|15732.33|15812.5|15732.5|15812.33|15732.33|7
1727339210000|2024-09-26 08:26:50|15812.34|15732.34|15811.86|15731.86|15812.34|15732.34|15811.86|15731.86|4
1727339220000|2024-09-26 08:27:00|15811.77|15731.77|15811.57|15731.57|15811.77|15731.77|15811.57|15731.57|7
1727339230000|2024-09-26 08:27:10|15811.56|15731.56|15812.21|15732.21|15812.21|15732.21|15811.55|15731.55|9
1727339240000|2024-09-26 08:27:20|15812.26|15732.26|15813.84|15733.84|15813.84|15733.84|15812.26|15732.26|9
1727339250000|2024-09-26 08:27:30|15813.87|15733.87|15814.62|15734.62|15814.62|15734.62|15813.87|15733.87|8
1727339260000|2024-09-26 08:27:40|15814.63|15734.63|15815|15735|15815|15735|15814.6|15734.6|9
1727339270000|2024-09-26 08:27:50|15815.19|15735.19|15815.75|15735.75|15815.75|15735.75|15815.18|15735.18|10
1727339280000|2024-09-26 08:28:00|15815.77|15735.77|15815.55|15735.55|15815.77|15735.77|15815.55|15735.55|8
1727339290000|2024-09-26 08:28:10|15815.48|15735.48|15816.65|15736.65|15816.65|15736.65|15815.44|15735.44|8
1727339300000|2024-09-26 08:28:20|15816.66|15736.66|15817.04|15737.04|15817.09|15737.09|15816.66|15736.66|10
1727339310000|2024-09-26 08:28:30|15817.03|15737.03|15816.29|15736.29|15817.03|15737.03|15816.28|15736.28|7
1727339320000|2024-09-26 08:28:40|15816.4|15736.4|15816.37|15736.37|15816.6|15736.6|15816.31|15736.31|8
1727339330000|2024-09-26 08:28:50|15816.4|15736.4|15816.4|15736.4|15816.4|15736.4|15816.39|15736.39|3
1727339340000|2024-09-26 08:29:00|15816.37|15736.37|15816.31|15736.31|15816.47|15736.47|15816.19|15736.19|8
1727339350000|2024-09-26 08:29:10|15816.29|15736.29|15816.43|15736.43|15816.43|15736.43|15816.28|15736.28|6
1727339360000|2024-09-26 08:29:20|15816.46|15736.46|15816.64|15736.64|15817.1|15737.1|15816.46|15736.46|10
1727339370000|2024-09-26 08:29:30|15816.63|15736.63|15816.42|15736.42|15816.86|15736.86|15816.42|15736.42|8
1727339380000|2024-09-26 08:29:40|15815.8|15735.8|15815.33|15735.33|15815.82|15735.82|15815.33|15735.33|10
1727339390000|2024-09-26 08:29:50|15815.34|15735.34|15814.94|15734.94|15815.39|15735.39|15814.85|15734.85|10
1727339400000|2024-09-26 08:30:00|15814.96|15734.96|15814.72|15734.72|15814.97|15734.97|15814.72|15734.72|6
1727339410000|2024-09-26 08:30:10|15814.71|15734.71|15815.2|15735.2|15815.2|15735.2|15814.59|15734.59|9
1727339420000|2024-09-26 08:30:20|15815.19|15735.19|15815.04|15735.04|15815.19|15735.19|15814.58|15734.58|9
1727339430000|2024-09-26 08:30:30|15814.71|15734.71|15815.47|15735.47|15815.68|15735.68|15814.71|15734.71|9
1727339440000|2024-09-26 08:30:40|15814.96|15734.96|15817.48|15737.48|15817.48|15737.48|15814.96|15734.96|10
1727339450000|2024-09-26 08:30:50|15817.43|15737.43|15819.8|15739.8|15819.8|15739.8|15817.43|15737.43|9
1727339460000|2024-09-26 08:31:00|15819.88|15739.88|15819.84|15739.84|15819.93|15739.93|15819.84|15739.84|8
1727339470000|2024-09-26 08:31:10|15819.49|15739.49|15819.68|15739.68|15819.71|15739.71|15819.49|15739.49|8
1727339480000|2024-09-26 08:31:20|15819.66|15739.66|15819.47|15739.47|15819.71|15739.71|15819.21|15739.21|10
1727339490000|2024-09-26 08:31:30|15819.4|15739.4|15820.76|15740.76|15820.76|15740.76|15819.33|15739.33|8
1727339500000|2024-09-26 08:31:40|15821.39|15741.39|15822.32|15742.32|15822.32|15742.32|15821.39|15741.39|10
1727339510000|2024-09-26 08:31:50|15822.33|15742.33|15822.54|15742.54|15822.8|15742.8|15822.32|15742.32|10
1727339520000|2024-09-26 08:32:00|15822.59|15742.59|15822.11|15742.11|15822.61|15742.61|15822.11|15742.11|8
1727339530000|2024-09-26 08:32:10|15822.24|15742.24|15823.08|15743.08|15823.13|15743.13|15822.17|15742.17|7
1727339540000|2024-09-26 08:32:20|15823.12|15743.12|15821.48|15741.48|15823.12|15743.12|15821.36|15741.36|9
1727339550000|2024-09-26 08:32:30|15821.45|15741.45|15822.18|15742.18|15822.19|15742.19|15821.45|15741.45|10
1727339560000|2024-09-26 08:32:40|15822.19|15742.19|15822.18|15742.18|15822.25|15742.25|15821.89|15741.89|9
1727339570000|2024-09-26 08:32:50|15822.46|15742.46|15821.27|15741.27|15822.46|15742.46|15820.68|15740.68|8
1727339580000|2024-09-26 08:33:00|15821.14|15741.14|15820.64|15740.64|15821.14|15741.14|15820.41|15740.41|9
1727339590000|2024-09-26 08:33:10|15820.82|15740.82|15821.09|15741.09|15821.09|15741.09|15820.82|15740.82|10
1727339600000|2024-09-26 08:33:20|15821.62|15741.62|15823.03|15743.03|15823.03|15743.03|15821.62|15741.62|10
1727339610000|2024-09-26 08:33:30|15823.05|15743.05|15828.91|15748.91|15828.91|15748.91|15823.05|15743.05|10
1727339620000|2024-09-26 08:33:40|15828.95|15748.95|15827.29|15747.29|15828.95|15748.95|15827.29|15747.29|10
1727339630000|2024-09-26 08:33:50|15827.25|15747.25|15828.74|15748.74|15828.74|15748.74|15827.25|15747.25|10
1727339640000|2024-09-26 08:34:00|15828.8|15748.8|15829.34|15749.34|15829.34|15749.34|15828.64|15748.64|9
1727339650000|2024-09-26 08:34:10|15829.36|15749.36|15829.54|15749.54|15829.54|15749.54|15829.09|15749.09|10
1727339660000|2024-09-26 08:34:20|15829.53|15749.53|15830.26|15750.26|15830.77|15750.77|15829.53|15749.53|10
1727339670000|2024-09-26 08:34:30|15829.93|15749.93|15829.38|15749.38|15829.93|15749.93|15828.51|15748.51|10
1727339680000|2024-09-26 08:34:40|15829.39|15749.39|15829.86|15749.86|15829.86|15749.86|15829.39|15749.39|9
1727339690000|2024-09-26 08:34:50|15829.84|15749.84|15829|15749|15829.84|15749.84|15828.93|15748.93|8
1727339700000|2024-09-26 08:35:00|15828.97|15748.97|15829.2|15749.2|15829.37|15749.37|15828.93|15748.93|7
1727339710000|2024-09-26 08:35:10|15829.21|15749.21|15830.51|15750.51|15830.51|15750.51|15829.19|15749.19|10
1727339720000|2024-09-26 08:35:20|15830.4|15750.4|15830.51|15750.51|15830.51|15750.51|15830.19|15750.19|10
1727339730000|2024-09-26 08:35:30|15830.64|15750.64|15832|15752|15832|15752|15830.64|15750.64|9
1727339740000|2024-09-26 08:35:40|15832.02|15752.02|15832.02|15752.02|15832.02|15752.02|15831.75|15751.75|8
1727339750000|2024-09-26 08:35:50|15832|15752|15832.71|15752.71|15833.18|15753.18|15832|15752|7
1727339760000|2024-09-26 08:36:00|15832.73|15752.73|15833.09|15753.09|15833.44|15753.44|15832.71|15752.71|8
1727339770000|2024-09-26 08:36:10|15833.1|15753.1|15833.57|15753.57|15833.58|15753.58|15832.76|15752.76|9
1727339780000|2024-09-26 08:36:20|15833.59|15753.59|15833.5|15753.5|15834.4|15754.4|15833.46|15753.46|9
1727339790000|2024-09-26 08:36:30|15833.23|15753.23|15833.38|15753.38|15833.38|15753.38|15832.76|15752.76|9
1727339800000|2024-09-26 08:36:40|15833.45|15753.45|15832.58|15752.58|15833.8|15753.8|15832.41|15752.41|8
1727339810000|2024-09-26 08:36:50|15832.52|15752.52|15832.08|15752.08|15832.61|15752.61|15832.08|15752.08|8
1727339820000|2024-09-26 08:37:00|15833.11|15753.11|15833.2|15753.2|15833.51|15753.51|15833.07|15753.07|8
1727339830000|2024-09-26 08:37:10|15832.64|15752.64|15830.74|15750.74|15832.64|15752.64|15830.34|15750.34|9
1727339840000|2024-09-26 08:37:20|15830.81|15750.81|15828.3|15748.3|15830.81|15750.81|15828.3|15748.3|10
1727339850000|2024-09-26 08:37:30|15826.87|15746.87|15827.02|15747.02|15827.32|15747.32|15826.77|15746.77|9
1727339860000|2024-09-26 08:37:40|15827.01|15747.01|15827.61|15747.61|15827.61|15747.61|15826.92|15746.92|8
1727339870000|2024-09-26 08:37:50|15827.59|15747.59|15828.74|15748.74|15828.85|15748.85|15827.59|15747.59|10
1727339880000|2024-09-26 08:38:00|15828.64|15748.64|15828.01|15748.01|15828.64|15748.64|15828.01|15748.01|9
1727339890000|2024-09-26 08:38:10|15827.97|15747.97|15827.62|15747.62|15827.97|15747.97|15827.48|15747.48|8
1727339900000|2024-09-26 08:38:20|15827.74|15747.74|15828.13|15748.13|15828.44|15748.44|15827.74|15747.74|8
1727339910000|2024-09-26 08:38:30|15828.12|15748.12|15828.87|15748.87|15828.88|15748.88|15828.12|15748.12|8
1727339920000|2024-09-26 08:38:40|15828.85|15748.85|15828.81|15748.81|15828.93|15748.93|15828.81|15748.81|8
1727339930000|2024-09-26 08:38:50|15828.78|15748.78|15828.59|15748.59|15828.78|15748.78|15828.41|15748.41|9
1727339940000|2024-09-26 08:39:00|15828.4|15748.4|15827.45|15747.45|15828.54|15748.54|15827.22|15747.22|8
1727339950000|2024-09-26 08:39:10|15827.42|15747.42|15827.96|15747.96|15828.08|15748.08|15827.42|15747.42|10
1727339960000|2024-09-26 08:39:20|15827.24|15747.24|15824.97|15744.97|15827.24|15747.24|15824.97|15744.97|10
1727339970000|2024-09-26 08:39:30|15824.83|15744.83|15826.01|15746.01|15826.01|15746.01|15824.83|15744.83|8
1727339980000|2024-09-26 08:39:40|15826.03|15746.03|15826.01|15746.01|15826.15|15746.15|15826.01|15746.01|10
1727339990000|2024-09-26 08:39:50|15826.09|15746.09|15825.93|15745.93|15826.17|15746.17|15825.93|15745.93|9
1727340000000|2024-09-26 08:40:00|15825.95|15745.95|15825.88|15745.88|15825.96|15745.96|15825.87|15745.87|7
1727340010000|2024-09-26 08:40:10|15825.87|15745.87|15825.33|15745.33|15825.97|15745.97|15825.01|15745.01|8
1727340020000|2024-09-26 08:40:20|15825.29|15745.29|15824.3|15744.3|15825.29|15745.29|15824.3|15744.3|10
1727340030000|2024-09-26 08:40:30|15824.29|15744.29|15823.01|15743.01|15824.53|15744.53|15823.01|15743.01|9
1727340040000|2024-09-26 08:40:40|15822.91|15742.91|15818.3|15738.3|15822.91|15742.91|15818.3|15738.3|9
1727340050000|2024-09-26 08:40:50|15818.48|15738.48|15819.14|15739.14|15819.14|15739.14|15818.48|15738.48|7
1727340060000|2024-09-26 08:41:00|15818.88|15738.88|15817.02|15737.02|15818.88|15738.88|15817.02|15737.02|10
1727340070000|2024-09-26 08:41:10|15816.99|15736.99|15818.04|15738.04|15818.04|15738.04|15816.85|15736.85|7
1727340080000|2024-09-26 08:41:20|15818.21|15738.21|15819.34|15739.34|15819.34|15739.34|15818.21|15738.21|8
1727340090000|2024-09-26 08:41:30|15819.33|15739.33|15818.76|15738.76|15819.33|15739.33|15818.68|15738.68|8
1727340100000|2024-09-26 08:41:40|15818.74|15738.74|15818.19|15738.19|15818.74|15738.74|15818.18|15738.18|9
1727340110000|2024-09-26 08:41:50|15818.17|15738.17|15818.16|15738.16|15818.17|15738.17|15817.61|15737.61|9
1727340120000|2024-09-26 08:42:00|15817.05|15737.05|15817.37|15737.37|15817.37|15737.37|15816.81|15736.81|10
1727340130000|2024-09-26 08:42:10|15817.36|15737.36|15816.1|15736.1|15817.36|15737.36|15816.1|15736.1|10
1727340140000|2024-09-26 08:42:20|15816.04|15736.04|15815.83|15735.83|15816.04|15736.04|15815.82|15735.82|10
1727340150000|2024-09-26 08:42:30|15816.07|15736.07|15814.97|15734.97|15816.19|15736.19|15814.97|15734.97|9
1727340160000|2024-09-26 08:42:40|15814.3|15734.3|15813.68|15733.68|15814.63|15734.63|15813.68|15733.68|9
1727340170000|2024-09-26 08:42:50|15813.49|15733.49|15813.52|15733.52|15813.67|15733.67|15813.29|15733.29|10
1727340180000|2024-09-26 08:43:00|15813.49|15733.49|15813.04|15733.04|15813.68|15733.68|15812.96|15732.96|9
1727340190000|2024-09-26 08:43:10|15813.14|15733.14|15810.94|15730.94|15813.14|15733.14|15810.94|15730.94|10
1727340200000|2024-09-26 08:43:20|15810.93|15730.93|15811.71|15731.71|15811.9|15731.9|15810.89|15730.89|10
1727340210000|2024-09-26 08:43:30|15811.72|15731.72|15811.45|15731.45|15811.78|15731.78|15811.45|15731.45|9
1727340220000|2024-09-26 08:43:40|15811.44|15731.44|15811.02|15731.02|15811.45|15731.45|15811.02|15731.02|7
1727340230000|2024-09-26 08:43:50|15811.19|15731.19|15811.24|15731.24|15811.65|15731.65|15811.04|15731.04|7
1727340240000|2024-09-26 08:44:00|15811.25|15731.25|15810.72|15730.72|15811.35|15731.35|15810.72|15730.72|8
1727340250000|2024-09-26 08:44:10|15810.71|15730.71|15810.56|15730.56|15810.76|15730.76|15810.56|15730.56|10
1727340260000|2024-09-26 08:44:20|15810.55|15730.55|15809.9|15729.9|15810.55|15730.55|15809.9|15729.9|10
1727340270000|2024-09-26 08:44:30|15809.91|15729.91|15809.96|15729.96|15810.06|15730.06|15809.75|15729.75|10
1727340280000|2024-09-26 08:44:40|15809.93|15729.93|15809.24|15729.24|15809.93|15729.93|15808.94|15728.94|10
1727340290000|2024-09-26 08:44:50|15809.18|15729.18|15809.9|15729.9|15809.9|15729.9|15809.12|15729.12|8
1727340300000|2024-09-26 08:45:00|15809.91|15729.91|15809.44|15729.44|15809.98|15729.98|15809.41|15729.41|7
1727340310000|2024-09-26 08:45:10|15809.55|15729.55|15809.67|15729.67|15809.85|15729.85|15809.55|15729.55|8
1727340320000|2024-09-26 08:45:20|15810.07|15730.07|15810.1|15730.1|15810.1|15730.1|15809.42|15729.42|10
1727340330000|2024-09-26 08:45:30|15810.09|15730.09|15808.41|15728.41|15810.09|15730.09|15808.41|15728.41|10
1727340340000|2024-09-26 08:45:40|15808.31|15728.31|15807.65|15727.65|15808.31|15728.31|15807.4|15727.4|10
1727340350000|2024-09-26 08:45:50|15807.68|15727.68|15808.03|15728.03|15808.18|15728.18|15807.63|15727.63|10
1727340360000|2024-09-26 08:46:00|15807.86|15727.86|15806.34|15726.34|15807.86|15727.86|15806.34|15726.34|9
1727340370000|2024-09-26 08:46:10|15805.45|15725.45|15803.63|15723.63|15805.45|15725.45|15803.61|15723.61|10
1727340380000|2024-09-26 08:46:20|15804.33|15724.33|15805.31|15725.31|15805.31|15725.31|15804.22|15724.22|10
1727340390000|2024-09-26 08:46:30|15805.34|15725.34|15805.93|15725.93|15806.14|15726.14|15805.34|15725.34|10
1727340400000|2024-09-26 08:46:40|15806.59|15726.59|15807.53|15727.53|15808.22|15728.22|15806.59|15726.59|10
1727340410000|2024-09-26 08:46:50|15806.95|15726.95|15807.19|15727.19|15807.91|15727.91|15806.95|15726.95|10
1727340420000|2024-09-26 08:47:00|15807.22|15727.22|15807.65|15727.65|15807.65|15727.65|15806.76|15726.76|9
1727340430000|2024-09-26 08:47:10|15808.16|15728.16|15805.59|15725.59|15808.16|15728.16|15805.59|15725.59|7
1727340440000|2024-09-26 08:47:20|15805.58|15725.58|15805.91|15725.91|15805.91|15725.91|15805.55|15725.55|9
1727340450000|2024-09-26 08:47:30|15806.17|15726.17|15806.14|15726.14|15806.17|15726.17|15805.68|15725.68|8
1727340460000|2024-09-26 08:47:40|15806.13|15726.13|15806.03|15726.03|15806.18|15726.18|15805.67|15725.67|9
1727340470000|2024-09-26 08:47:50|15806.34|15726.34|15806.4|15726.4|15806.4|15726.4|15805.6|15725.6|10
1727340480000|2024-09-26 08:48:00|15806.36|15726.36|15807.48|15727.48|15808.33|15728.33|15806.36|15726.36|10
1727340490000|2024-09-26 08:48:10|15807.51|15727.51|15807.94|15727.94|15808.48|15728.48|15807.5|15727.5|10
1727340500000|2024-09-26 08:48:20|15807.33|15727.33|15807.81|15727.81|15807.81|15727.81|15807.05|15727.05|10
1727340510000|2024-09-26 08:48:30|15807.78|15727.78|15808.18|15728.18|15808.18|15728.18|15807.78|15727.78|10
1727340520000|2024-09-26 08:48:40|15808.3|15728.3|15808.66|15728.66|15808.66|15728.66|15808.3|15728.3|8
1727340530000|2024-09-26 08:48:50|15808.86|15728.86|15809.19|15729.19|15809.28|15729.28|15808.86|15728.86|8
1727340540000|2024-09-26 08:49:00|15809.21|15729.21|15808.6|15728.6|15809.26|15729.26|15808.6|15728.6|8
1727340550000|2024-09-26 08:49:10|15808.67|15728.67|15808.74|15728.74|15809.25|15729.25|15808.59|15728.59|10
1727340560000|2024-09-26 08:49:20|15808.83|15728.83|15809.27|15729.27|15809.27|15729.27|15808.83|15728.83|9
1727340570000|2024-09-26 08:49:30|15808.88|15728.88|15807.27|15727.27|15808.88|15728.88|15807.27|15727.27|9
1727340580000|2024-09-26 08:49:40|15807.31|15727.31|15807.68|15727.68|15807.7|15727.7|15806.84|15726.84|9
1727340590000|2024-09-26 08:49:50|15807.51|15727.51|15807.23|15727.23|15807.51|15727.51|15807.23|15727.23|9
1727340600000|2024-09-26 08:50:00|15806.9|15726.9|15809.48|15729.48|15809.5|15729.5|15806.9|15726.9|9
1727340610000|2024-09-26 08:50:10|15809.51|15729.51|15809.19|15729.19|15809.9|15729.9|15809.19|15729.19|10
1727340620000|2024-09-26 08:50:20|15809.31|15729.31|15809.66|15729.66|15809.69|15729.69|15809.31|15729.31|9
1727340630000|2024-09-26 08:50:30|15809.61|15729.61|15809.61|15729.61|15809.61|15729.61|15809.07|15729.07|7
1727340640000|2024-09-26 08:50:40|15809.35|15729.35|15809.51|15729.51|15809.59|15729.59|15809.35|15729.35|8
1727340650000|2024-09-26 08:50:50|15809.53|15729.53|15810.03|15730.03|15810.04|15730.04|15809.5|15729.5|8
1727340660000|2024-09-26 08:51:00|15810.01|15730.01|15810.22|15730.22|15810.22|15730.22|15809.86|15729.86|10
1727340670000|2024-09-26 08:51:10|15810.2|15730.2|15810.3|15730.3|15810.31|15730.31|15810.03|15730.03|8
1727340680000|2024-09-26 08:51:20|15810.34|15730.34|15811.32|15731.32|15811.32|15731.32|15810.13|15730.13|10
1727340690000|2024-09-26 08:51:30|15811.34|15731.34|15812.32|15732.32|15812.36|15732.36|15811.31|15731.31|10
1727340700000|2024-09-26 08:51:40|15812.3|15732.3|15812.24|15732.24|15812.47|15732.47|15812.19|15732.19|8
1727340710000|2024-09-26 08:51:50|15811.94|15731.94|15811.55|15731.55|15812.37|15732.37|15811.55|15731.55|9
1727340720000|2024-09-26 08:52:00|15811.32|15731.32|15809.71|15729.71|15811.33|15731.33|15809.71|15729.71|9
1727340730000|2024-09-26 08:52:10|15809.82|15729.82|15811.33|15731.33|15811.33|15731.33|15809.82|15729.82|9
1727340740000|2024-09-26 08:52:20|15811.32|15731.32|15810.27|15730.27|15811.32|15731.32|15809.97|15729.97|10
1727340750000|2024-09-26 08:52:30|15810.29|15730.29|15811.74|15731.74|15812.21|15732.21|15810.29|15730.29|10
1727340760000|2024-09-26 08:52:40|15811.72|15731.72|15811.91|15731.91|15812.04|15732.04|15811.72|15731.72|7
1727340770000|2024-09-26 08:52:50|15811.65|15731.65|15811.2|15731.2|15811.88|15731.88|15811.2|15731.2|10
1727340780000|2024-09-26 08:53:00|15811.21|15731.21|15809.6|15729.6|15811.57|15731.57|15809.6|15729.6|9
1727340790000|2024-09-26 08:53:10|15809.37|15729.37|15809.05|15729.05|15809.37|15729.37|15809.05|15729.05|10
1727340800000|2024-09-26 08:53:20|15809.28|15729.28|15810.09|15730.09|15810.26|15730.26|15809.27|15729.27|10
1727340810000|2024-09-26 08:53:30|15810.05|15730.05|15809.38|15729.38|15810.38|15730.38|15809.38|15729.38|9
1727340820000|2024-09-26 08:53:40|15808.53|15728.53|15808.24|15728.24|15808.54|15728.54|15808.24|15728.24|8
1727340830000|2024-09-26 08:53:50|15808.22|15728.22|15807.76|15727.76|15808.22|15728.22|15807.76|15727.76|7
1727340840000|2024-09-26 08:54:00|15807.73|15727.73|15806.91|15726.91|15807.73|15727.73|15806.91|15726.91|9
1727340850000|2024-09-26 08:54:10|15806.47|15726.47|15806.87|15726.87|15807.36|15727.36|15806.38|15726.38|10
1727340860000|2024-09-26 08:54:20|15807.19|15727.19|15806.8|15726.8|15807.19|15727.19|15806.54|15726.54|9
1727340870000|2024-09-26 08:54:30|15806.78|15726.78|15807.13|15727.13|15807.55|15727.55|15806.66|15726.66|10
1727340880000|2024-09-26 08:54:40|15807.37|15727.37|15807.55|15727.55|15807.88|15727.88|15807.37|15727.37|10
1727340890000|2024-09-26 08:54:50|15807.22|15727.22|15806.12|15726.12|15807.22|15727.22|15805.75|15725.75|10
1727340900000|2024-09-26 08:55:00|15806.24|15726.24|15805.53|15725.53|15806.49|15726.49|15805.51|15725.51|9
1727340910000|2024-09-26 08:55:10|15805.49|15725.49|15804.2|15724.2|15805.57|15725.57|15804.2|15724.2|9
1727340920000|2024-09-26 08:55:20|15804.43|15724.43|15804.65|15724.65|15805.19|15725.19|15804.43|15724.43|9
1727340930000|2024-09-26 08:55:30|15804.67|15724.67|15804.47|15724.47|15805.08|15725.08|15804.23|15724.23|10
1727340940000|2024-09-26 08:55:40|15803.86|15723.86|15803.66|15723.66|15803.86|15723.86|15803.5|15723.5|8
1727340950000|2024-09-26 08:55:50|15803.49|15723.49|15804.19|15724.19|15804.21|15724.21|15803.49|15723.49|8
1727340960000|2024-09-26 08:56:00|15803.93|15723.93|15803.4|15723.4|15804.17|15724.17|15803.4|15723.4|8
1727340970000|2024-09-26 08:56:10|15803.42|15723.42|15802.58|15722.58|15803.42|15723.42|15802.58|15722.58|8
1727340980000|2024-09-26 08:56:20|15802.57|15722.57|15802.33|15722.33|15802.93|15722.93|15802.17|15722.17|9
1727340990000|2024-09-26 08:56:30|15802.32|15722.32|15800.48|15720.48|15802.32|15722.32|15800.32|15720.32|10
1727341000000|2024-09-26 08:56:40|15800.51|15720.51|15800.14|15720.14|15800.51|15720.51|15800.14|15720.14|9
1727341010000|2024-09-26 08:56:50|15800.15|15720.15|15798.31|15718.31|15800.15|15720.15|15798.31|15718.31|8
1727341020000|2024-09-26 08:57:00|15801.19|15721.19|15800.65|15720.65|15801.56|15721.56|15800.65|15720.65|9
1727341030000|2024-09-26 08:57:10|15800.63|15720.63|15800.92|15720.92|15801.15|15721.15|15799.88|15719.88|10
1727341040000|2024-09-26 08:57:20|15800.98|15720.98|15799.93|15719.93|15801.14|15721.14|15799.93|15719.93|10
1727341050000|2024-09-26 08:57:30|15800.21|15720.21|15800.41|15720.41|15800.45|15720.45|15799.4|15719.4|10
1727341060000|2024-09-26 08:57:40|15800.66|15720.66|15800.02|15720.02|15801.04|15721.04|15799.93|15719.93|9
1727341070000|2024-09-26 08:57:50|15799.79|15719.79|15799.63|15719.63|15799.79|15719.79|15799.27|15719.27|8
1727341080000|2024-09-26 08:58:00|15799.68|15719.68|15799.29|15719.29|15799.9|15719.9|15798.84|15718.84|10
1727341090000|2024-09-26 08:58:10|15799.28|15719.28|15798.77|15718.77|15799.55|15719.55|15798.77|15718.77|7
1727341100000|2024-09-26 08:58:20|15798.75|15718.75|15798.73|15718.73|15799.38|15719.38|15798.46|15718.46|10
1727341110000|2024-09-26 08:58:30|15798.25|15718.25|15798.34|15718.34|15798.58|15718.58|15798.04|15718.04|8
1727341120000|2024-09-26 08:58:40|15798.35|15718.35|15796.1|15716.1|15798.4|15718.4|15795.67|15715.67|9
1727341130000|2024-09-26 08:58:50|15796.04|15716.04|15795.45|15715.45|15796.04|15716.04|15795.41|15715.41|8
1727341140000|2024-09-26 08:59:00|15794.52|15714.52|15789.63|15709.63|15794.52|15714.52|15789.52|15709.52|9
1727341150000|2024-09-26 08:59:10|15789.24|15709.24|15788.59|15708.59|15789.86|15709.86|15788.59|15708.59|10
1727341160000|2024-09-26 08:59:20|15788.6|15708.6|15790.23|15710.23|15791.06|15711.06|15788.6|15708.6|10
1727341170000|2024-09-26 08:59:30|15790.31|15710.31|15790.04|15710.04|15790.65|15710.65|15789.73|15709.73|9
1727341180000|2024-09-26 08:59:40|15790.01|15710.01|15789.73|15709.73|15790.05|15710.05|15789.69|15709.69|8
1727341190000|2024-09-26 08:59:50|15789.71|15709.71|15787.67|15707.67|15790.01|15710.01|15787.67|15707.67|10
1727341200000|2024-09-26 09:00:00|15787.7|15707.7|15788.8|15708.8|15788.8|15708.8|15787.35|15707.35|9
1727341210000|2024-09-26 09:00:10|15788.72|15708.72|15789.21|15709.21|15789.27|15709.27|15788.62|15708.62|10
1727341220000|2024-09-26 09:00:20|15788.68|15708.68|15789.82|15709.82|15789.82|15709.82|15788.68|15708.68|8
1727341230000|2024-09-26 09:00:30|15789.51|15709.51|15789.29|15709.29|15789.89|15709.89|15789.24|15709.24|10
1727341240000|2024-09-26 09:00:40|15789.28|15709.28|15791.29|15711.29|15791.29|15711.29|15789.28|15709.28|9
1727341250000|2024-09-26 09:00:50|15791.28|15711.28|15791.12|15711.12|15791.39|15711.39|15790.85|15710.85|6
1727341260000|2024-09-26 09:01:00|15791.16|15711.16|15789.33|15709.33|15791.38|15711.38|15789.33|15709.33|10
1727341270000|2024-09-26 09:01:10|15789.25|15709.25|15790.72|15710.72|15790.72|15710.72|15789.25|15709.25|9
1727341280000|2024-09-26 09:01:20|15790.71|15710.71|15790.76|15710.76|15790.76|15710.76|15789.91|15709.91|9
1727341290000|2024-09-26 09:01:30|15790.78|15710.78|15792.19|15712.19|15792.19|15712.19|15790.78|15710.78|9
1727341300000|2024-09-26 09:01:40|15792.26|15712.26|15792.4|15712.4|15792.4|15712.4|15791.47|15711.47|9
1727341310000|2024-09-26 09:01:50|15791.82|15711.82|15791.49|15711.49|15791.82|15711.82|15791.49|15711.49|8
1727341320000|2024-09-26 09:02:00|15791.45|15711.45|15790.58|15710.58|15791.45|15711.45|15790.06|15710.06|10
1727341330000|2024-09-26 09:02:10|15790.57|15710.57|15789.84|15709.84|15790.61|15710.61|15789.8|15709.8|10
1727341340000|2024-09-26 09:02:20|15789.82|15709.82|15789.64|15709.64|15789.82|15709.82|15789.5|15709.5|10
1727341350000|2024-09-26 09:02:30|15789.71|15709.71|15790.04|15710.04|15790.04|15710.04|15789.59|15709.59|10
1727341360000|2024-09-26 09:02:40|15790.12|15710.12|15790.21|15710.21|15790.22|15710.22|15790.09|15710.09|9
1727341370000|2024-09-26 09:02:50|15790.19|15710.19|15790.06|15710.06|15790.19|15710.19|15790.03|15710.03|8
1727341380000|2024-09-26 09:03:00|15790.04|15710.04|15790.1|15710.1|15790.13|15710.13|15790.02|15710.02|8
1727341390000|2024-09-26 09:03:10|15790.07|15710.07|15789.33|15709.33|15790.12|15710.12|15789.33|15709.33|8
1727341400000|2024-09-26 09:03:20|15789.28|15709.28|15789.13|15709.13|15789.38|15709.38|15789.12|15709.12|9
1727341410000|2024-09-26 09:03:30|15789.1|15709.1|15789.31|15709.31|15789.31|15709.31|15788.75|15708.75|9
1727341420000|2024-09-26 09:03:40|15790.06|15710.06|15789.58|15709.58|15790.09|15710.09|15789.32|15709.32|10
1727341430000|2024-09-26 09:03:50|15789.64|15709.64|15789.15|15709.15|15789.64|15709.64|15789.12|15709.12|9
1727341440000|2024-09-26 09:04:00|15789.14|15709.14|15791.27|15711.27|15791.29|15711.29|15789.14|15709.14|10
1727341450000|2024-09-26 09:04:10|15791.24|15711.24|15790.07|15710.07|15791.27|15711.27|15790.07|15710.07|8
1727341460000|2024-09-26 09:04:20|15790.04|15710.04|15789.99|15709.99|15790.71|15710.71|15789.99|15709.99|8
1727341470000|2024-09-26 09:04:30|15790|15710|15789.62|15709.62|15790.04|15710.04|15789.62|15709.62|7
1727341480000|2024-09-26 09:04:40|15789.6|15709.6|15789.4|15709.4|15789.79|15709.79|15789.4|15709.4|9
1727341490000|2024-09-26 09:04:50|15789.36|15709.36|15788.63|15708.63|15789.36|15709.36|15788.6|15708.6|9
1727341500000|2024-09-26 09:05:00|15788.66|15708.66|15787.59|15707.59|15788.66|15708.66|15787.4|15707.4|8
1727341510000|2024-09-26 09:05:10|15787.45|15707.45|15787.81|15707.81|15788.1|15708.1|15787.33|15707.33|10
1727341520000|2024-09-26 09:05:20|15787.63|15707.63|15786.2|15706.2|15788.01|15708.01|15786.2|15706.2|10
1727341530000|2024-09-26 09:05:30|15786.21|15706.21|15786.15|15706.15|15786.29|15706.29|15786.12|15706.12|6
1727341540000|2024-09-26 09:05:40|15786.06|15706.06|15783.07|15703.07|15786.07|15706.07|15782.52|15702.52|8
1727341550000|2024-09-26 09:05:50|15782.52|15702.52|15784.08|15704.08|15784.08|15704.08|15780.63|15700.63|10
1727341560000|2024-09-26 09:06:00|15784.09|15704.09|15783.54|15703.54|15784.1|15704.1|15783.54|15703.54|10
1727341570000|2024-09-26 09:06:10|15782.56|15702.56|15781.16|15701.16|15782.56|15702.56|15781.14|15701.14|10
1727341580000|2024-09-26 09:06:20|15781.18|15701.18|15780.11|15700.11|15781.18|15701.18|15780.11|15700.11|9
1727341590000|2024-09-26 09:06:30|15780.1|15700.1|15779.35|15699.35|15780.36|15700.36|15779.35|15699.35|8
1727341600000|2024-09-26 09:06:40|15779.34|15699.34|15780.32|15700.32|15780.32|15700.32|15779.34|15699.34|8
1727341610000|2024-09-26 09:06:50|15780.33|15700.33|15780.96|15700.96|15780.96|15700.96|15780.33|15700.33|9
1727341620000|2024-09-26 09:07:00|15780.74|15700.74|15780.68|15700.68|15780.91|15700.91|15780.67|15700.67|8
1727341630000|2024-09-26 09:07:10|15780.67|15700.67|15780.51|15700.51|15780.67|15700.67|15780.51|15700.51|9
1727341640000|2024-09-26 09:07:20|15780.52|15700.52|15780.5|15700.5|15780.52|15700.52|15780.45|15700.45|8
1727341650000|2024-09-26 09:07:30|15780.49|15700.49|15780.18|15700.18|15780.51|15700.51|15780.18|15700.18|9
1727341660000|2024-09-26 09:07:40|15780.19|15700.19|15779.94|15699.94|15780.21|15700.21|15779.94|15699.94|7
1727341670000|2024-09-26 09:07:50|15779.83|15699.83|15779.5|15699.5|15779.83|15699.83|15779.5|15699.5|8
1727341680000|2024-09-26 09:08:00|15779.46|15699.46|15779.59|15699.59|15779.62|15699.62|15779.39|15699.39|9
1727341690000|2024-09-26 09:08:10|15779.92|15699.92|15779.8|15699.8|15780.07|15700.07|15779.62|15699.62|10
1727341700000|2024-09-26 09:08:20|15779.76|15699.76|15780.67|15700.67|15781.05|15701.05|15779.76|15699.76|10
1727341710000|2024-09-26 09:08:30|15780.62|15700.62|15778.32|15698.32|15780.62|15700.62|15778.32|15698.32|9
1727341720000|2024-09-26 09:08:40|15777.97|15697.97|15777.76|15697.76|15777.97|15697.97|15777.73|15697.73|7
1727341730000|2024-09-26 09:08:50|15778.44|15698.44|15778.33|15698.33|15778.44|15698.44|15778.33|15698.33|8
1727341740000|2024-09-26 09:09:00|15778.32|15698.32|15776.43|15696.43|15778.38|15698.38|15776.34|15696.34|9
1727341750000|2024-09-26 09:09:10|15776.4|15696.4|15776.25|15696.25|15776.64|15696.64|15776.25|15696.25|10
1727341760000|2024-09-26 09:09:20|15775.88|15695.88|15774.45|15694.45|15776.17|15696.17|15774.45|15694.45|10
1727341770000|2024-09-26 09:09:30|15774.77|15694.77|15774.16|15694.16|15774.77|15694.77|15774.01|15694.01|10
1727341780000|2024-09-26 09:09:40|15773.37|15693.37|15769.4|15689.4|15773.37|15693.37|15768.95|15688.95|10
1727341790000|2024-09-26 09:09:50|15769.17|15689.17|15768.57|15688.57|15769.17|15689.17|15768.57|15688.57|5
1727341800000|2024-09-26 09:10:00|15769.14|15689.14|15770.88|15690.88|15770.88|15690.88|15769.05|15689.05|10
1727341810000|2024-09-26 09:10:10|15771.51|15691.51|15771.01|15691.01|15771.6|15691.6|15770.88|15690.88|9
1727341820000|2024-09-26 09:10:20|15770.99|15690.99|15770.42|15690.42|15771.1|15691.1|15770.42|15690.42|8
1727341830000|2024-09-26 09:10:30|15770.38|15690.38|15767.9|15687.9|15770.38|15690.38|15767.8|15687.8|10
1727341840000|2024-09-26 09:10:40|15768|15688|15767.45|15687.45|15768.01|15688.01|15767.45|15687.45|9
1727341850000|2024-09-26 09:10:50|15767.37|15687.37|15767.3|15687.3|15767.48|15687.48|15767.16|15687.16|10
1727341860000|2024-09-26 09:11:00|15767.29|15687.29|15764.51|15684.51|15767.29|15687.29|15764.51|15684.51|10
1727341870000|2024-09-26 09:11:10|15764.67|15684.67|15762.86|15682.86|15764.68|15684.68|15762.86|15682.86|10
1727341880000|2024-09-26 09:11:20|15763.49|15683.49|15762.31|15682.31|15763.49|15683.49|15762.18|15682.18|10
1727341890000|2024-09-26 09:11:30|15762.08|15682.08|15761.83|15681.83|15762.11|15682.11|15761.83|15681.83|9
1727341900000|2024-09-26 09:11:40|15761.65|15681.65|15758.99|15678.99|15761.65|15681.65|15758.99|15678.99|10
1727341910000|2024-09-26 09:11:50|15759.02|15679.02|15756.74|15676.74|15759.02|15679.02|15756.74|15676.74|9
1727341920000|2024-09-26 09:12:00|15755.69|15675.69|15762.47|15682.47|15762.47|15682.47|15755.69|15675.69|10
1727341930000|2024-09-26 09:12:10|15762.48|15682.48|15762.57|15682.57|15762.61|15682.61|15762.41|15682.41|9
1727341940000|2024-09-26 09:12:20|15762.5|15682.5|15761.55|15681.55|15762.5|15682.5|15761.55|15681.55|10
1727341950000|2024-09-26 09:12:30|15761.13|15681.13|15761.55|15681.55|15761.55|15681.55|15761.11|15681.11|8
1727341960000|2024-09-26 09:12:40|15761.7|15681.7|15760.99|15680.99|15761.72|15681.72|15760.66|15680.66|10
1727341970000|2024-09-26 09:12:50|15761.05|15681.05|15761.11|15681.11|15761.15|15681.15|15760.86|15680.86|8
1727341980000|2024-09-26 09:13:00|15761.13|15681.13|15761.09|15681.09|15761.18|15681.18|15760.97|15680.97|10
1727341990000|2024-09-26 09:13:10|15761.1|15681.1|15761.13|15681.13|15761.17|15681.17|15760.99|15680.99|9
1727342000000|2024-09-26 09:13:20|15761.12|15681.12|15760.95|15680.95|15761.12|15681.12|15760.95|15680.95|10
1727342010000|2024-09-26 09:13:30|15760.88|15680.88|15760.02|15680.02|15760.88|15680.88|15760.02|15680.02|9
1727342020000|2024-09-26 09:13:40|15760.01|15680.01|15760.97|15680.97|15760.99|15680.99|15759.98|15679.98|10
1727342030000|2024-09-26 09:13:50|15761.09|15681.09|15761.34|15681.34|15761.34|15681.34|15761.05|15681.05|10
1727342040000|2024-09-26 09:14:00|15761.37|15681.37|15762.36|15682.36|15762.36|15682.36|15761.37|15681.37|9
1727342050000|2024-09-26 09:14:10|15762.37|15682.37|15762.36|15682.36|15762.37|15682.37|15762.21|15682.21|9
1727342060000|2024-09-26 09:14:20|15762.9|15682.9|15763.91|15683.91|15763.91|15683.91|15762.9|15682.9|10
1727342070000|2024-09-26 09:14:30|15763.92|15683.92|15763.51|15683.51|15763.93|15683.93|15763.3|15683.3|8
1727342080000|2024-09-26 09:14:40|15763.38|15683.38|15763.94|15683.94|15763.94|15683.94|15763.28|15683.28|10
1727342090000|2024-09-26 09:14:50|15763.62|15683.62|15766.56|15686.56|15766.56|15686.56|15763.62|15683.62|9
1727342100000|2024-09-26 09:15:00|15766.71|15686.71|15765.07|15685.07|15766.78|15686.78|15765.01|15685.01|9
1727342110000|2024-09-26 09:15:10|15764.77|15684.77|15764.91|15684.91|15764.98|15684.98|15764.76|15684.76|8
1727342120000|2024-09-26 09:15:20|15764.02|15684.02|15765.79|15685.79|15766.07|15686.07|15763.95|15683.95|7
1727342130000|2024-09-26 09:15:30|15767.32|15687.32|15768.1|15688.1|15768.1|15688.1|15767.32|15687.32|8
1727342140000|2024-09-26 09:15:40|15768.58|15688.58|15768.67|15688.67|15768.67|15688.67|15768.55|15688.55|9
1727342150000|2024-09-26 09:15:50|15768.74|15688.74|15768.21|15688.21|15768.81|15688.81|15768.21|15688.21|9
1727342160000|2024-09-26 09:16:00|15768.24|15688.24|15767.95|15687.95|15768.38|15688.38|15767.95|15687.95|9
1727342170000|2024-09-26 09:16:10|15767.97|15687.97|15767.55|15687.55|15768.04|15688.04|15767.55|15687.55|10
1727342180000|2024-09-26 09:16:20|15767.2|15687.2|15767.61|15687.61|15767.61|15687.61|15767.09|15687.09|5
1727342190000|2024-09-26 09:16:30|15767.64|15687.64|15767.96|15687.96|15767.96|15687.96|15767.63|15687.63|9
1727342200000|2024-09-26 09:16:40|15767.97|15687.97|15769.69|15689.69|15769.7|15689.7|15767.73|15687.73|6
1727342210000|2024-09-26 09:16:50|15769.68|15689.68|15769.24|15689.24|15769.68|15689.68|15769.21|15689.21|10
1727342220000|2024-09-26 09:17:00|15769.25|15689.25|15765.31|15685.31|15769.42|15689.42|15765.31|15685.31|8
1727342230000|2024-09-26 09:17:10|15765.25|15685.25|15764.94|15684.94|15765.25|15685.25|15764.94|15684.94|10
1727342240000|2024-09-26 09:17:20|15766|15686|15765.03|15685.03|15766|15686|15764.98|15684.98|10
1727342250000|2024-09-26 09:17:30|15764.95|15684.95|15765.23|15685.23|15765.28|15685.28|15764.95|15684.95|7
1727342260000|2024-09-26 09:17:40|15765.28|15685.28|15765.08|15685.08|15765.28|15685.28|15765.02|15685.02|8
1727342270000|2024-09-26 09:17:50|15765.17|15685.17|15765.67|15685.67|15765.71|15685.71|15765.17|15685.17|9
1727342280000|2024-09-26 09:18:00|15764.95|15684.95|15766.09|15686.09|15766.09|15686.09|15764.95|15684.95|8
1727342290000|2024-09-26 09:18:10|15766.1|15686.1|15766.95|15686.95|15767.06|15687.06|15766.1|15686.1|10
1727342300000|2024-09-26 09:18:20|15766.91|15686.91|15767.07|15687.07|15767.34|15687.34|15766.88|15686.88|9
1727342310000|2024-09-26 09:18:30|15767.09|15687.09|15766.39|15686.39|15767.09|15687.09|15765.94|15685.94|10
1727342320000|2024-09-26 09:18:40|15766.36|15686.36|15766.51|15686.51|15766.51|15686.51|15766.36|15686.36|7
1727342330000|2024-09-26 09:18:50|15766.52|15686.52|15767.23|15687.23|15767.23|15687.23|15766.52|15686.52|9
1727342340000|2024-09-26 09:19:00|15767.24|15687.24|15769.14|15689.14|15769.42|15689.42|15767.24|15687.24|10
1727342350000|2024-09-26 09:19:10|15768.94|15688.94|15769.45|15689.45|15769.45|15689.45|15768.94|15688.94|7
1727342360000|2024-09-26 09:19:20|15769.5|15689.5|15769.23|15689.23|15769.5|15689.5|15769.18|15689.18|6
1727342370000|2024-09-26 09:19:30|15769.2|15689.2|15768.8|15688.8|15769.2|15689.2|15768.49|15688.49|9
1727342380000|2024-09-26 09:19:40|15768.77|15688.77|15769.04|15689.04|15769.27|15689.27|15768.77|15688.77|6
1727342390000|2024-09-26 09:19:50|15769.05|15689.05|15769.56|15689.56|15769.57|15689.57|15768.67|15688.67|9
1727342400000|2024-09-26 09:20:00|15769.55|15689.55|15770.49|15690.49|15770.49|15690.49|15769.55|15689.55|8
1727342410000|2024-09-26 09:20:10|15770.69|15690.69|15773.42|15693.42|15773.42|15693.42|15770.69|15690.69|9
1727342420000|2024-09-26 09:20:20|15773.43|15693.43|15777.03|15697.03|15777.03|15697.03|15773.43|15693.43|9
1727342430000|2024-09-26 09:20:30|15777.01|15697.01|15777.18|15697.18|15777.42|15697.42|15776.92|15696.92|9
1727342440000|2024-09-26 09:20:40|15777.68|15697.68|15774.82|15694.82|15777.73|15697.73|15774.82|15694.82|10
1727342450000|2024-09-26 09:20:50|15775.11|15695.11|15775.54|15695.54|15775.62|15695.62|15775.02|15695.02|8
1727342460000|2024-09-26 09:21:00|15775.41|15695.41|15775.55|15695.55|15775.55|15695.55|15775.2|15695.2|9
1727342470000|2024-09-26 09:21:10|15774.81|15694.81|15775.34|15695.34|15775.34|15695.34|15774.81|15694.81|8
1727342480000|2024-09-26 09:21:20|15775.28|15695.28|15774.25|15694.25|15775.31|15695.31|15774.25|15694.25|9
1727342490000|2024-09-26 09:21:30|15774.48|15694.48|15774.78|15694.78|15774.78|15694.78|15774.48|15694.48|9
1727342500000|2024-09-26 09:21:40|15774.85|15694.85|15775.24|15695.24|15775.36|15695.36|15774.81|15694.81|8
1727342510000|2024-09-26 09:21:50|15775.22|15695.22|15775.78|15695.78|15775.78|15695.78|15775.14|15695.14|8
1727342520000|2024-09-26 09:22:00|15775.74|15695.74|15775.59|15695.59|15776.13|15696.13|15775.38|15695.38|10
1727342530000|2024-09-26 09:22:10|15775.43|15695.43|15776.35|15696.35|15776.36|15696.36|15774.98|15694.98|7
1727342540000|2024-09-26 09:22:20|15776.42|15696.42|15775.75|15695.75|15776.42|15696.42|15775.75|15695.75|9
1727342550000|2024-09-26 09:22:30|15775.74|15695.74|15776.12|15696.12|15776.12|15696.12|15775.74|15695.74|8
1727342560000|2024-09-26 09:22:40|15776.47|15696.47|15777.06|15697.06|15777.06|15697.06|15776.04|15696.04|10
1727342570000|2024-09-26 09:22:50|15777.32|15697.32|15780.02|15700.02|15780.02|15700.02|15776.52|15696.52|8
1727342580000|2024-09-26 09:23:00|15780.09|15700.09|15781.99|15701.99|15782.09|15702.09|15780.09|15700.09|9
1727342590000|2024-09-26 09:23:10|15782|15702|15780.74|15700.74|15782.11|15702.11|15780.39|15700.39|10
1727342600000|2024-09-26 09:23:20|15780.97|15700.97|15780.23|15700.23|15782.35|15702.35|15780.23|15700.23|8
1727342610000|2024-09-26 09:23:30|15779.85|15699.85|15779.87|15699.87|15779.96|15699.96|15779.85|15699.85|8
1727342620000|2024-09-26 09:23:40|15779.85|15699.85|15779.26|15699.26|15779.85|15699.85|15779.26|15699.26|9
1727342630000|2024-09-26 09:23:50|15779.64|15699.64|15779.21|15699.21|15779.64|15699.64|15779.21|15699.21|6
1727342640000|2024-09-26 09:24:00|15778.4|15698.4|15777.27|15697.27|15778.4|15698.4|15777.27|15697.27|7
1727342650000|2024-09-26 09:24:10|15777.21|15697.21|15776.3|15696.3|15777.21|15697.21|15776.3|15696.3|8
1727342660000|2024-09-26 09:24:20|15776.2|15696.2|15775.73|15695.73|15776.2|15696.2|15775.69|15695.69|10
1727342670000|2024-09-26 09:24:30|15775.72|15695.72|15776.04|15696.04|15776.04|15696.04|15775.72|15695.72|4
1727342680000|2024-09-26 09:24:40|15776.06|15696.06|15776.15|15696.15|15776.15|15696.15|15776.06|15696.06|8
1727342690000|2024-09-26 09:24:50|15776.14|15696.14|15775.92|15695.92|15776.2|15696.2|15775.13|15695.13|9
1727342700000|2024-09-26 09:25:00|15776.56|15696.56|15776.47|15696.47|15776.56|15696.56|15776.47|15696.47|5
1727342710000|2024-09-26 09:25:10|15776.49|15696.49|15777.23|15697.23|15777.32|15697.32|15776.49|15696.49|8
1727342720000|2024-09-26 09:25:20|15777.22|15697.22|15781.11|15701.11|15781.27|15701.27|15776.6|15696.6|9
1727342730000|2024-09-26 09:25:30|15780.99|15700.99|15782.48|15702.48|15782.64|15702.64|15779.56|15699.56|10
1727342740000|2024-09-26 09:25:40|15782.5|15702.5|15782.71|15702.71|15782.96|15702.96|15782.5|15702.5|9
1727342750000|2024-09-26 09:25:50|15782.36|15702.36|15782|15702|15782.41|15702.41|15781.67|15701.67|10
1727342760000|2024-09-26 09:26:00|15782.01|15702.01|15786.83|15706.83|15786.94|15706.94|15782|15702|10
1727342770000|2024-09-26 09:26:10|15786.6|15706.6|15795.84|15715.84|15795.84|15715.84|15786.6|15706.6|10
1727342780000|2024-09-26 09:26:20|15795.86|15715.86|15797.8|15717.8|15797.82|15717.82|15795.86|15715.86|10
1727342790000|2024-09-26 09:26:30|15797.81|15717.81|15808.88|15728.88|15808.88|15728.88|15797.27|15717.27|10
1727342800000|2024-09-26 09:26:40|15809.57|15729.57|15810.4|15730.4|15810.45|15730.45|15809.19|15729.19|9
1727342810000|2024-09-26 09:26:50|15810.44|15730.44|15817.29|15737.29|15817.58|15737.58|15810.44|15730.44|9
1727342820000|2024-09-26 09:27:00|15817.27|15737.27|15827.12|15747.12|15827.12|15747.12|15816.3|15736.3|8
1727342830000|2024-09-26 09:27:10|15830.32|15750.32|15834.36|15754.36|15834.36|15754.36|15830.32|15750.32|10
1727342840000|2024-09-26 09:27:20|15834.54|15754.54|15836.18|15756.18|15836.18|15756.18|15834.31|15754.31|10
1727342850000|2024-09-26 09:27:30|15836.01|15756.01|15834.81|15754.81|15836.01|15756.01|15832.92|15752.92|10
1727342860000|2024-09-26 09:27:40|15834.5|15754.5|15834.44|15754.44|15834.5|15754.5|15833.86|15753.86|9
1727342870000|2024-09-26 09:27:50|15834.42|15754.42|15832.49|15752.49|15834.42|15754.42|15832.49|15752.49|10
1727342880000|2024-09-26 09:28:00|15832.47|15752.47|15832.23|15752.23|15832.47|15752.47|15832.09|15752.09|8
1727342890000|2024-09-26 09:28:10|15832.24|15752.24|15832.36|15752.36|15832.36|15752.36|15831.6|15751.6|7
1727342900000|2024-09-26 09:28:20|15831.9|15751.9|15832.23|15752.23|15832.28|15752.28|15831.59|15751.59|10
1727342910000|2024-09-26 09:28:30|15832.2|15752.2|15832.84|15752.84|15832.97|15752.97|15830.74|15750.74|9
1727342920000|2024-09-26 09:28:40|15832.06|15752.06|15832.31|15752.31|15832.94|15752.94|15831.86|15751.86|9
1727342930000|2024-09-26 09:28:50|15832.01|15752.01|15830.57|15750.57|15832.01|15752.01|15830.57|15750.57|7
1727342940000|2024-09-26 09:29:00|15830.77|15750.77|15829.99|15749.99|15830.93|15750.93|15829.99|15749.99|10
1727342950000|2024-09-26 09:29:10|15830.33|15750.33|15832.08|15752.08|15832.08|15752.08|15829.98|15749.98|10
1727342960000|2024-09-26 09:29:20|15831.69|15751.69|15829.76|15749.76|15831.69|15751.69|15829.68|15749.68|10
1727342970000|2024-09-26 09:29:30|15829.34|15749.34|15828.34|15748.34|15829.34|15749.34|15828.34|15748.34|8
1727342980000|2024-09-26 09:29:40|15828.06|15748.06|15823.97|15743.97|15828.06|15748.06|15823.97|15743.97|8
1727342990000|2024-09-26 09:29:50|15823.31|15743.31|15824.01|15744.01|15824.67|15744.67|15822.34|15742.34|10
1727343000000|2024-09-26 09:30:00|15824.08|15744.08|15824.86|15744.86|15828.02|15748.02|15824.08|15744.08|10
1727343010000|2024-09-26 09:30:10|15824.83|15744.83|15825.11|15745.11|15825.43|15745.43|15824.81|15744.81|10
1727343020000|2024-09-26 09:30:20|15824.76|15744.76|15824.11|15744.11|15824.76|15744.76|15824.08|15744.08|9
1727343030000|2024-09-26 09:30:30|15824.13|15744.13|15822.12|15742.12|15824.13|15744.13|15822.12|15742.12|9
1727343040000|2024-09-26 09:30:40|15822.08|15742.08|15822.02|15742.02|15822.08|15742.08|15821.52|15741.52|10
1727343050000|2024-09-26 09:30:50|15822.03|15742.03|15821.1|15741.1|15822.03|15742.03|15821.1|15741.1|9
1727343060000|2024-09-26 09:31:00|15820.79|15740.79|15819.66|15739.66|15820.79|15740.79|15819.66|15739.66|10
1727343070000|2024-09-26 09:31:10|15819.44|15739.44|15818.2|15738.2|15819.87|15739.87|15818.2|15738.2|10
1727343080000|2024-09-26 09:31:20|15817.52|15737.52|15816.37|15736.37|15817.52|15737.52|15816.14|15736.14|10
1727343090000|2024-09-26 09:31:30|15816.38|15736.38|15817.31|15737.31|15818.21|15738.21|15816.38|15736.38|10
1727343100000|2024-09-26 09:31:40|15816.63|15736.63|15815.92|15735.92|15816.66|15736.66|15815.92|15735.92|9
1727343110000|2024-09-26 09:31:50|15816.02|15736.02|15815.71|15735.71|15816.07|15736.07|15815.66|15735.66|10
1727343120000|2024-09-26 09:32:00|15815.66|15735.66|15811.78|15731.78|15815.79|15735.79|15811.78|15731.78|10
1727343130000|2024-09-26 09:32:10|15811.64|15731.64|15810.3|15730.3|15811.64|15731.64|15810.3|15730.3|10
1727343140000|2024-09-26 09:32:20|15810.16|15730.16|15810.3|15730.3|15810.32|15730.32|15810.09|15730.09|10
1727343150000|2024-09-26 09:32:30|15810.27|15730.27|15810.19|15730.19|15810.27|15730.27|15810.11|15730.11|7
1727343160000|2024-09-26 09:32:40|15810.21|15730.21|15810.51|15730.51|15810.51|15730.51|15810.08|15730.08|9
1727343170000|2024-09-26 09:32:50|15810.53|15730.53|15809.55|15729.55|15810.53|15730.53|15809.55|15729.55|10
1727343180000|2024-09-26 09:33:00|15809.78|15729.78|15808.99|15728.99|15810.19|15730.19|15808.84|15728.84|9
1727343190000|2024-09-26 09:33:10|15808.96|15728.96|15809.49|15729.49|15809.54|15729.54|15808.95|15728.95|8
1727343200000|2024-09-26 09:33:20|15809.52|15729.52|15807.43|15727.43|15809.53|15729.53|15807.42|15727.42|10
1727343210000|2024-09-26 09:33:30|15807.45|15727.45|15805.53|15725.53|15807.47|15727.47|15805.38|15725.38|10
1727343220000|2024-09-26 09:33:40|15805.58|15725.58|15805.56|15725.56|15805.81|15725.81|15805.56|15725.56|10
1727343230000|2024-09-26 09:33:50|15805.55|15725.55|15804.51|15724.51|15806.01|15726.01|15804.02|15724.02|7
1727343240000|2024-09-26 09:34:00|15804.06|15724.06|15806.2|15726.2|15806.2|15726.2|15804.01|15724.01|9
1727343250000|2024-09-26 09:34:10|15806.19|15726.19|15806.58|15726.58|15807.42|15727.42|15806.19|15726.19|10
1727343260000|2024-09-26 09:34:20|15806.52|15726.52|15805.21|15725.21|15806.52|15726.52|15805.17|15725.17|9
1727343270000|2024-09-26 09:34:30|15805.45|15725.45|15805.43|15725.43|15805.51|15725.51|15805.43|15725.43|7
1727343280000|2024-09-26 09:34:40|15805.78|15725.78|15804.67|15724.67|15806|15726|15804.67|15724.67|10
1727343290000|2024-09-26 09:34:50|15804.24|15724.24|15806.52|15726.52|15806.52|15726.52|15804.24|15724.24|10
1727343300000|2024-09-26 09:35:00|15806.54|15726.54|15807.69|15727.69|15807.69|15727.69|15806.21|15726.21|10
1727343310000|2024-09-26 09:35:10|15806.95|15726.95|15806.11|15726.11|15807.92|15727.92|15806.11|15726.11|9
1727343320000|2024-09-26 09:35:20|15806.09|15726.09|15806.07|15726.07|15806.09|15726.09|15805.64|15725.64|9
1727343330000|2024-09-26 09:35:30|15806.06|15726.06|15805.96|15725.96|15806.35|15726.35|15805.96|15725.96|9
1727343340000|2024-09-26 09:35:40|15806.47|15726.47|15805.44|15725.44|15806.47|15726.47|15805.44|15725.44|9
1727343350000|2024-09-26 09:35:50|15805.66|15725.66|15805.02|15725.02|15806.22|15726.22|15805.02|15725.02|9
1727343360000|2024-09-26 09:36:00|15804.92|15724.92|15804.7|15724.7|15805.19|15725.19|15804.7|15724.7|10
1727343370000|2024-09-26 09:36:10|15804.68|15724.68|15804.12|15724.12|15804.68|15724.68|15803.74|15723.74|9
1727343380000|2024-09-26 09:36:20|15804.11|15724.11|15804.1|15724.1|15804.33|15724.33|15804.06|15724.06|9
1727343390000|2024-09-26 09:36:30|15804.13|15724.13|15804.13|15724.13|15804.15|15724.15|15804.11|15724.11|8
1727343400000|2024-09-26 09:36:40|15804.15|15724.15|15804.56|15724.56|15804.59|15724.59|15804.12|15724.12|7
1727343410000|2024-09-26 09:36:50|15804.6|15724.6|15806.85|15726.85|15806.88|15726.88|15804.6|15724.6|9
1727343420000|2024-09-26 09:37:00|15806.79|15726.79|15806.2|15726.2|15806.79|15726.79|15805.98|15725.98|10
1727343430000|2024-09-26 09:37:10|15806.85|15726.85|15807.62|15727.62|15807.62|15727.62|15806.85|15726.85|8
1727343440000|2024-09-26 09:37:20|15807.46|15727.46|15807.72|15727.72|15807.72|15727.72|15807.45|15727.45|7
1727343450000|2024-09-26 09:37:30|15807.76|15727.76|15808.04|15728.04|15808.04|15728.04|15807.76|15727.76|9
1727343460000|2024-09-26 09:37:40|15808.17|15728.17|15808.17|15728.17|15808.24|15728.24|15808.16|15728.16|9
1727343470000|2024-09-26 09:37:50|15808.16|15728.16|15808.12|15728.12|15808.19|15728.19|15808.11|15728.11|9
1727343480000|2024-09-26 09:38:00|15809.98|15729.98|15810.95|15730.95|15810.97|15730.97|15809.98|15729.98|9
1727343490000|2024-09-26 09:38:10|15810.98|15730.98|15811.05|15731.05|15811.05|15731.05|15810.98|15730.98|6
1727343500000|2024-09-26 09:38:20|15811.03|15731.03|15811.08|15731.08|15811.08|15731.08|15810.94|15730.94|6
1727343510000|2024-09-26 09:38:30|15811.11|15731.11|15811.37|15731.37|15811.37|15731.37|15811.11|15731.11|8
1727343520000|2024-09-26 09:38:40|15811.4|15731.4|15811.11|15731.11|15811.57|15731.57|15811.11|15731.11|9
1727343530000|2024-09-26 09:38:50|15811.28|15731.28|15811.27|15731.27|15811.32|15731.32|15811.26|15731.26|9
1727343540000|2024-09-26 09:39:00|15811.26|15731.26|15811.58|15731.58|15811.63|15731.63|15811.26|15731.26|8
1727343550000|2024-09-26 09:39:10|15811.57|15731.57|15811.65|15731.65|15811.79|15731.79|15811.55|15731.55|9
1727343560000|2024-09-26 09:39:20|15811.62|15731.62|15812.29|15732.29|15812.29|15732.29|15811.62|15731.62|9
1727343570000|2024-09-26 09:39:30|15812.3|15732.3|15811.67|15731.67|15812.36|15732.36|15811.67|15731.67|8
1727343580000|2024-09-26 09:39:40|15811.66|15731.66|15808.57|15728.57|15811.66|15731.66|15808.57|15728.57|10
1727343590000|2024-09-26 09:39:50|15808.02|15728.02|15809.87|15729.87|15809.91|15729.91|15807.99|15727.99|9
1727343600000|2024-09-26 09:40:00|15809.85|15729.85|15810.11|15730.11|15810.37|15730.37|15809.85|15729.85|8
1727343610000|2024-09-26 09:40:10|15810.01|15730.01|15809.7|15729.7|15810.01|15730.01|15809.7|15729.7|8
1727343620000|2024-09-26 09:40:20|15809.73|15729.73|15810.32|15730.32|15810.32|15730.32|15809.73|15729.73|8
1727343630000|2024-09-26 09:40:30|15810.03|15730.03|15807.67|15727.67|15810.66|15730.66|15807.5|15727.5|10
1727343640000|2024-09-26 09:40:40|15807.87|15727.87|15807.58|15727.58|15808|15728|15807.58|15727.58|9
1727343650000|2024-09-26 09:40:50|15807.76|15727.76|15806.27|15726.27|15807.76|15727.76|15806.27|15726.27|8
1727343660000|2024-09-26 09:41:00|15806.13|15726.13|15806.09|15726.09|15806.13|15726.13|15805.53|15725.53|9
1727343670000|2024-09-26 09:41:10|15806.07|15726.07|15806.04|15726.04|15806.07|15726.07|15805.97|15725.97|10
1727343680000|2024-09-26 09:41:20|15806.07|15726.07|15805.14|15725.14|15806.07|15726.07|15805.14|15725.14|8
1727343690000|2024-09-26 09:41:30|15803.34|15723.34|15803.21|15723.21|15803.34|15723.34|15803.08|15723.08|7
1727343700000|2024-09-26 09:41:40|15803.2|15723.2|15802.5|15722.5|15803.2|15723.2|15802.47|15722.47|7
1727343710000|2024-09-26 09:41:50|15802.56|15722.56|15802.57|15722.57|15802.59|15722.59|15802.54|15722.54|9
1727343720000|2024-09-26 09:42:00|15802.26|15722.26|15801.71|15721.71|15802.3|15722.3|15801.71|15721.71|8
1727343730000|2024-09-26 09:42:10|15801.73|15721.73|15801.84|15721.84|15801.84|15721.84|15801.68|15721.68|8
1727343740000|2024-09-26 09:42:20|15801.83|15721.83|15801.81|15721.81|15801.87|15721.87|15801.81|15721.81|9
1727343750000|2024-09-26 09:42:30|15801.78|15721.78|15801.83|15721.83|15801.85|15721.85|15801.78|15721.78|7
1727343760000|2024-09-26 09:42:40|15801.77|15721.77|15801.22|15721.22|15801.77|15721.77|15801.22|15721.22|7
1727343770000|2024-09-26 09:42:50|15801.26|15721.26|15801.9|15721.9|15801.9|15721.9|15801.26|15721.26|7
1727343780000|2024-09-26 09:43:00|15800.72|15720.72|15799.38|15719.38|15800.77|15720.77|15799.38|15719.38|10
1727343790000|2024-09-26 09:43:10|15799.36|15719.36|15798.59|15718.59|15799.36|15719.36|15798.59|15718.59|9
1727343800000|2024-09-26 09:43:20|15798.85|15718.85|15800.3|15720.3|15800.52|15720.52|15798.75|15718.75|8
1727343810000|2024-09-26 09:43:30|15800.32|15720.32|15799.67|15719.67|15800.32|15720.32|15799.67|15719.67|8
1727343820000|2024-09-26 09:43:40|15800|15720|15799.79|15719.79|15800.05|15720.05|15799.71|15719.71|8
1727343830000|2024-09-26 09:43:50|15799.81|15719.81|15799.51|15719.51|15799.85|15719.85|15799.51|15719.51|10
1727343840000|2024-09-26 09:44:00|15799.59|15719.59|15800.33|15720.33|15800.33|15720.33|15799.53|15719.53|9
1727343850000|2024-09-26 09:44:10|15800.41|15720.41|15799.9|15719.9|15800.48|15720.48|15799.9|15719.9|9
1727343860000|2024-09-26 09:44:20|15799.89|15719.89|15800.71|15720.71|15800.71|15720.71|15799.88|15719.88|10
1727343870000|2024-09-26 09:44:30|15800.72|15720.72|15801.12|15721.12|15801.16|15721.16|15800.71|15720.71|9
1727343880000|2024-09-26 09:44:40|15801.27|15721.27|15803.58|15723.58|15803.58|15723.58|15801.27|15721.27|9
1727343890000|2024-09-26 09:44:50|15804.77|15724.77|15804.16|15724.16|15804.77|15724.77|15804.16|15724.16|10
1727343900000|2024-09-26 09:45:00|15804.14|15724.14|15804.31|15724.31|15804.42|15724.42|15804.14|15724.14|9
1727343910000|2024-09-26 09:45:10|15804.33|15724.33|15803.47|15723.47|15804.41|15724.41|15803.29|15723.29|9
1727343920000|2024-09-26 09:45:20|15803.5|15723.5|15803.69|15723.69|15803.72|15723.72|15803.5|15723.5|8
1727343930000|2024-09-26 09:45:30|15803.71|15723.71|15804.28|15724.28|15804.28|15724.28|15803.71|15723.71|8
1727343940000|2024-09-26 09:45:40|15804.29|15724.29|15804|15724|15804.45|15724.45|15803.76|15723.76|10
1727343950000|2024-09-26 09:45:50|15803.99|15723.99|15804.93|15724.93|15805.5|15725.5|15803.27|15723.27|10
1727343960000|2024-09-26 09:46:00|15802.96|15722.96|15800.28|15720.28|15802.96|15722.96|15800.28|15720.28|9
1727343970000|2024-09-26 09:46:10|15799.91|15719.91|15800.99|15720.99|15801.03|15721.03|15799.8|15719.8|10
1727343980000|2024-09-26 09:46:20|15801.08|15721.08|15801.24|15721.24|15801.27|15721.27|15801.08|15721.08|10
1727343990000|2024-09-26 09:46:30|15801.26|15721.26|15801.17|15721.17|15801.32|15721.32|15801.06|15721.06|10
1727344000000|2024-09-26 09:46:40|15801.2|15721.2|15799.35|15719.35|15801.28|15721.28|15799.35|15719.35|8
1727344010000|2024-09-26 09:46:50|15799.26|15719.26|15797.88|15717.88|15799.26|15719.26|15797.87|15717.87|10
1727344020000|2024-09-26 09:47:00|15797.87|15717.87|15797.64|15717.64|15798.26|15718.26|15797.64|15717.64|10
1727344030000|2024-09-26 09:47:10|15797.84|15717.84|15797.77|15717.77|15797.84|15717.84|15797.17|15717.17|8
1727344040000|2024-09-26 09:47:20|15797.73|15717.73|15797.29|15717.29|15797.92|15717.92|15797.29|15717.29|10
1727344050000|2024-09-26 09:47:30|15797.21|15717.21|15797.06|15717.06|15797.39|15717.39|15796.69|15716.69|8
1727344060000|2024-09-26 09:47:40|15797.05|15717.05|15797.79|15717.79|15797.79|15717.79|15797.05|15717.05|9
1727344070000|2024-09-26 09:47:50|15797.41|15717.41|15797.96|15717.96|15797.96|15717.96|15797.41|15717.41|8
1727344080000|2024-09-26 09:48:00|15797.97|15717.97|15798.08|15718.08|15798.1|15718.1|15797.72|15717.72|10
1727344090000|2024-09-26 09:48:10|15798.25|15718.25|15796.47|15716.47|15798.25|15718.25|15796.47|15716.47|10
1727344100000|2024-09-26 09:48:20|15796.46|15716.46|15796.13|15716.13|15796.48|15716.48|15796.13|15716.13|9
1727344110000|2024-09-26 09:48:30|15795.97|15715.97|15795.9|15715.9|15796.1|15716.1|15795.86|15715.86|9
1727344120000|2024-09-26 09:48:40|15795.89|15715.89|15796.07|15716.07|15796.54|15716.54|15795.89|15715.89|10
1727344130000|2024-09-26 09:48:50|15796.32|15716.32|15795.65|15715.65|15796.32|15716.32|15795.65|15715.65|10
1727344140000|2024-09-26 09:49:00|15795.67|15715.67|15796.26|15716.26|15796.26|15716.26|15795.47|15715.47|10
1727344150000|2024-09-26 09:49:10|15796.27|15716.27|15795.9|15715.9|15796.31|15716.31|15795.87|15715.87|9
1727344160000|2024-09-26 09:49:20|15795.91|15715.91|15795.6|15715.6|15795.98|15715.98|15795.6|15715.6|7
1727344170000|2024-09-26 09:49:30|15796.14|15716.14|15796.26|15716.26|15796.44|15716.44|15796.14|15716.14|8
1727344180000|2024-09-26 09:49:40|15796.46|15716.46|15796.43|15716.43|15796.46|15716.46|15796.32|15716.32|8
1727344190000|2024-09-26 09:49:50|15796.48|15716.48|15794.56|15714.56|15796.48|15716.48|15794.56|15714.56|8
1727344200000|2024-09-26 09:50:00|15793.37|15713.37|15793.78|15713.78|15793.78|15713.78|15792.94|15712.94|9
1727344210000|2024-09-26 09:50:10|15793.52|15713.52|15793.59|15713.59|15793.59|15713.59|15793.35|15713.35|8
1727344220000|2024-09-26 09:50:20|15793.58|15713.58|15797.14|15717.14|15797.14|15717.14|15793.42|15713.42|8
1727344230000|2024-09-26 09:50:30|15797.16|15717.16|15797.62|15717.62|15798.13|15718.13|15797.16|15717.16|9
1727344240000|2024-09-26 09:50:40|15797.57|15717.57|15797.99|15717.99|15798.85|15718.85|15797.57|15717.57|9
1727344250000|2024-09-26 09:50:50|15797.97|15717.97|15798.63|15718.63|15799.15|15719.15|15797.97|15717.97|9
1727344260000|2024-09-26 09:51:00|15798.77|15718.77|15799.15|15719.15|15799.98|15719.98|15798.77|15718.77|9
1727344270000|2024-09-26 09:51:10|15799.18|15719.18|15799.14|15719.14|15799.2|15719.2|15799.06|15719.06|10
1727344280000|2024-09-26 09:51:20|15799.11|15719.11|15796.6|15716.6|15799.11|15719.11|15796.6|15716.6|8
1727344290000|2024-09-26 09:51:30|15797.27|15717.27|15797.33|15717.33|15797.33|15717.33|15797.21|15717.21|10
1727344300000|2024-09-26 09:51:40|15797.22|15717.22|15798.43|15718.43|15798.43|15718.43|15797.22|15717.22|9
1727344310000|2024-09-26 09:51:50|15798.48|15718.48|15798.38|15718.38|15798.51|15718.51|15798.34|15718.34|9
1727344320000|2024-09-26 09:52:00|15798.31|15718.31|15798.22|15718.22|15798.31|15718.31|15797.58|15717.58|7
1727344330000|2024-09-26 09:52:10|15798.26|15718.26|15798.24|15718.24|15798.26|15718.26|15798.24|15718.24|4
1727344340000|2024-09-26 09:52:20|15798.33|15718.33|15798.33|15718.33|15798.36|15718.36|15798.32|15718.32|7
1727344350000|2024-09-26 09:52:30|15798.35|15718.35|15798.6|15718.6|15798.6|15718.6|15798.34|15718.34|5
1727344360000|2024-09-26 09:52:40|15798.62|15718.62|15798.37|15718.37|15798.62|15718.62|15798.36|15718.36|8
1727344370000|2024-09-26 09:52:50|15798.36|15718.36|15798.36|15718.36|15798.39|15718.39|15798.34|15718.34|6
1727344380000|2024-09-26 09:53:00|15798.37|15718.37|15798.11|15718.11|15799.07|15719.07|15798.04|15718.04|9
1727344390000|2024-09-26 09:53:10|15798.12|15718.12|15797.42|15717.42|15798.12|15718.12|15797.42|15717.42|8
1727344400000|2024-09-26 09:53:20|15797.21|15717.21|15797.22|15717.22|15797.26|15717.26|15797.2|15717.2|7
1727344410000|2024-09-26 09:53:30|15797.21|15717.21|15797.41|15717.41|15797.8|15717.8|15797.2|15717.2|7
1727344420000|2024-09-26 09:53:40|15797.23|15717.23|15796.83|15716.83|15797.23|15717.23|15796.8|15716.8|9
1727344430000|2024-09-26 09:53:50|15797.13|15717.13|15796.88|15716.88|15797.31|15717.31|15796.87|15716.87|8
1727344440000|2024-09-26 09:54:00|15796.81|15716.81|15796.45|15716.45|15796.81|15716.81|15796.1|15716.1|9
1727344450000|2024-09-26 09:54:10|15796.4|15716.4|15796.18|15716.18|15796.41|15716.41|15796.17|15716.17|7
1727344460000|2024-09-26 09:54:20|15796.21|15716.21|15796.68|15716.68|15796.81|15716.81|15796.2|15716.2|10
1727344470000|2024-09-26 09:54:30|15796.69|15716.69|15797.52|15717.52|15797.52|15717.52|15796.69|15716.69|8
1727344480000|2024-09-26 09:54:40|15797.74|15717.74|15798.98|15718.98|15798.98|15718.98|15797.74|15717.74|8
1727344490000|2024-09-26 09:54:50|15798.97|15718.97|15798.82|15718.82|15798.97|15718.97|15798.79|15718.79|7
1727344500000|2024-09-26 09:55:00|15799.32|15719.32|15799.28|15719.28|15799.34|15719.34|15799.25|15719.25|7
1727344510000|2024-09-26 09:55:10|15799.26|15719.26|15801.78|15721.78|15801.83|15721.83|15799.26|15719.26|9
1727344520000|2024-09-26 09:55:20|15801.88|15721.88|15802.92|15722.92|15802.92|15722.92|15801.88|15721.88|9
1727344530000|2024-09-26 09:55:30|15802.91|15722.91|15804.16|15724.16|15804.16|15724.16|15802.9|15722.9|9
1727344540000|2024-09-26 09:55:40|15804.53|15724.53|15804.07|15724.07|15804.53|15724.53|15803.47|15723.47|10
1727344550000|2024-09-26 09:55:50|15804.06|15724.06|15804.35|15724.35|15804.75|15724.75|15804.01|15724.01|7
1727344560000|2024-09-26 09:56:00|15804.34|15724.34|15804.67|15724.67|15804.69|15724.69|15804.12|15724.12|9
1727344570000|2024-09-26 09:56:10|15804.66|15724.66|15804.57|15724.57|15804.66|15724.66|15804.49|15724.49|9
1727344580000|2024-09-26 09:56:20|15804.59|15724.59|15803.67|15723.67|15804.59|15724.59|15803.67|15723.67|4
1727344590000|2024-09-26 09:56:30|15803.65|15723.65|15802.84|15722.84|15803.8|15723.8|15802.84|15722.84|8
1727344600000|2024-09-26 09:56:40|15802.85|15722.85|15802.57|15722.57|15803.01|15723.01|15802.54|15722.54|7
1727344610000|2024-09-26 09:56:50|15802.6|15722.6|15802.39|15722.39|15802.6|15722.6|15802.39|15722.39|10
1727344620000|2024-09-26 09:57:00|15802.32|15722.32|15800.02|15720.02|15802.32|15722.32|15799.85|15719.85|10
1727344630000|2024-09-26 09:57:10|15799.96|15719.96|15800.44|15720.44|15800.45|15720.45|15799.54|15719.54|8
1727344640000|2024-09-26 09:57:20|15800.24|15720.24|15800.37|15720.37|15800.48|15720.48|15800.24|15720.24|8
1727344650000|2024-09-26 09:57:30|15800.35|15720.35|15799.09|15719.09|15800.35|15720.35|15798.97|15718.97|7
1727344660000|2024-09-26 09:57:40|15799|15719|15798.72|15718.72|15799|15719|15798.72|15718.72|8
1727344670000|2024-09-26 09:57:50|15798.71|15718.71|15798.64|15718.64|15799.11|15719.11|15798.64|15718.64|7
1727344680000|2024-09-26 09:58:00|15798.54|15718.54|15798.91|15718.91|15798.97|15718.97|15798.45|15718.45|10
1727344690000|2024-09-26 09:58:10|15798.92|15718.92|15797.85|15717.85|15798.92|15718.92|15797.85|15717.85|7
1727344700000|2024-09-26 09:58:20|15797.7|15717.7|15797.48|15717.48|15797.7|15717.7|15797.48|15717.48|10
1727344710000|2024-09-26 09:58:30|15797.67|15717.67|15796.66|15716.66|15797.67|15717.67|15796.66|15716.66|9
1727344720000|2024-09-26 09:58:40|15796.65|15716.65|15796.48|15716.48|15796.65|15716.65|15796.17|15716.17|8
1727344730000|2024-09-26 09:58:50|15796.49|15716.49|15797.93|15717.93|15797.93|15717.93|15796.23|15716.23|9
1727344740000|2024-09-26 09:59:00|15799.74|15719.74|15799.85|15719.85|15800.09|15720.09|15799.4|15719.4|9
1727344750000|2024-09-26 09:59:10|15799.86|15719.86|15799.42|15719.42|15799.86|15719.86|15799.42|15719.42|9
1727344760000|2024-09-26 09:59:20|15799.46|15719.46|15798.84|15718.84|15799.8|15719.8|15798.8|15718.8|9
1727344770000|2024-09-26 09:59:30|15798.86|15718.86|15799.28|15719.28|15799.53|15719.53|15798.86|15718.86|10
1727344780000|2024-09-26 09:59:40|15799.27|15719.27|15799.46|15719.46|15799.54|15719.54|15799.27|15719.27|8
1727344790000|2024-09-26 09:59:50|15799.5|15719.5|15799.6|15719.6|15799.69|15719.69|15799.48|15719.48|9
1727344800000|2024-09-26 10:00:00|15799.59|15719.59|15800.8|15720.8|15800.81|15720.81|15799.59|15719.59|10
1727344810000|2024-09-26 10:00:10|15801.34|15721.34|15800.95|15720.95|15801.64|15721.64|15800.91|15720.91|10
1727344820000|2024-09-26 10:00:20|15801.09|15721.09|15800.25|15720.25|15801.16|15721.16|15800.23|15720.23|8
1727344830000|2024-09-26 10:00:30|15800.22|15720.22|15799.85|15719.85|15800.58|15720.58|15799.5|15719.5|10
1727344840000|2024-09-26 10:00:40|15799.48|15719.48|15799.13|15719.13|15799.9|15719.9|15799.13|15719.13|9
1727344850000|2024-09-26 10:00:50|15799.82|15719.82|15799.72|15719.72|15799.82|15719.82|15799.17|15719.17|10
1727344860000|2024-09-26 10:01:00|15799.74|15719.74|15799.57|15719.57|15800.58|15720.58|15799.51|15719.51|9
1727344870000|2024-09-26 10:01:10|15799.59|15719.59|15798.45|15718.45|15799.59|15719.59|15798.45|15718.45|9
1727344880000|2024-09-26 10:01:20|15797.42|15717.42|15795.73|15715.73|15797.42|15717.42|15795.65|15715.65|8
1727344890000|2024-09-26 10:01:30|15795.72|15715.72|15795.46|15715.46|15795.72|15715.72|15795.14|15715.14|7
1727344900000|2024-09-26 10:01:40|15795.48|15715.48|15795.29|15715.29|15795.48|15715.48|15795.13|15715.13|9
1727344910000|2024-09-26 10:01:50|15795.28|15715.28|15795.42|15715.42|15795.42|15715.42|15795.27|15715.27|6
1727344920000|2024-09-26 10:02:00|15795.28|15715.28|15794.69|15714.69|15795.54|15715.54|15794.69|15714.69|10
1727344930000|2024-09-26 10:02:10|15794.65|15714.65|15794.31|15714.31|15795.8|15715.8|15794.31|15714.31|10
1727344940000|2024-09-26 10:02:20|15794.22|15714.22|15793.79|15713.79|15794.22|15714.22|15793.79|15713.79|10
1727344950000|2024-09-26 10:02:30|15793.8|15713.8|15793.55|15713.55|15793.81|15713.81|15793.55|15713.55|6
1727344960000|2024-09-26 10:02:40|15793.54|15713.54|15794.07|15714.07|15794.07|15714.07|15793.53|15713.53|8
1727344970000|2024-09-26 10:02:50|15794.6|15714.6|15794.28|15714.28|15794.6|15714.6|15794.28|15714.28|5
1727344980000|2024-09-26 10:03:00|15794.58|15714.58|15794.69|15714.69|15794.69|15714.69|15794.58|15714.58|8
1727344990000|2024-09-26 10:03:10|15794.7|15714.7|15793.41|15713.41|15794.7|15714.7|15793.41|15713.41|9
1727345000000|2024-09-26 10:03:20|15793.4|15713.4|15794.8|15714.8|15794.8|15714.8|15793.4|15713.4|10
1727345010000|2024-09-26 10:03:30|15794.83|15714.83|15796.15|15716.15|15796.15|15716.15|15794.83|15714.83|10
1727345020000|2024-09-26 10:03:40|15795.89|15715.89|15797.01|15717.01|15797.01|15717.01|15795.88|15715.88|9
1727345030000|2024-09-26 10:03:50|15797.07|15717.07|15797.19|15717.19|15797.63|15717.63|15797.07|15717.07|9
1727345040000|2024-09-26 10:04:00|15797.18|15717.18|15798.26|15718.26|15798.26|15718.26|15797.17|15717.17|10
1727345050000|2024-09-26 10:04:10|15798.3|15718.3|15798.93|15718.93|15798.93|15718.93|15798.21|15718.21|9
1727345060000|2024-09-26 10:04:20|15798.62|15718.62|15798.43|15718.43|15798.98|15718.98|15798.37|15718.37|9
1727345070000|2024-09-26 10:04:30|15798.41|15718.41|15798.39|15718.39|15798.57|15718.57|15798.39|15718.39|8
1727345080000|2024-09-26 10:04:40|15798.36|15718.36|15796.83|15716.83|15798.36|15718.36|15796.83|15716.83|7
1727345090000|2024-09-26 10:04:50|15796.8|15716.8|15795.35|15715.35|15796.8|15716.8|15795.32|15715.32|7
1727345100000|2024-09-26 10:05:00|15795.29|15715.29|15795.76|15715.76|15795.76|15715.76|15795.29|15715.29|9
1727345110000|2024-09-26 10:05:10|15795.4|15715.4|15795.65|15715.65|15796.14|15716.14|15795.37|15715.37|7
1727345120000|2024-09-26 10:05:20|15795.64|15715.64|15795.8|15715.8|15795.8|15715.8|15795.32|15715.32|9
1727345130000|2024-09-26 10:05:30|15795.88|15715.88|15797.83|15717.83|15798.03|15718.03|15795.88|15715.88|10
1727345140000|2024-09-26 10:05:40|15797.84|15717.84|15798.92|15718.92|15799.02|15719.02|15797.84|15717.84|7
1727345150000|2024-09-26 10:05:50|15799.01|15719.01|15799.14|15719.14|15799.24|15719.24|15799.01|15719.01|10
1727345160000|2024-09-26 10:06:00|15798.86|15718.86|15797.89|15717.89|15799.15|15719.15|15797.89|15717.89|8
1727345170000|2024-09-26 10:06:10|15797.83|15717.83|15798.2|15718.2|15798.31|15718.31|15797.83|15717.83|8
1727345180000|2024-09-26 10:06:20|15798.19|15718.19|15798.39|15718.39|15798.4|15718.4|15798.17|15718.17|9
1727345190000|2024-09-26 10:06:30|15799.06|15719.06|15799.5|15719.5|15799.69|15719.69|15799.06|15719.06|9
1727345200000|2024-09-26 10:06:40|15799.51|15719.51|15801.43|15721.43|15801.43|15721.43|15799.51|15719.51|8
1727345210000|2024-09-26 10:06:50|15801.51|15721.51|15801.67|15721.67|15801.67|15721.67|15801.4|15721.4|9
1727345220000|2024-09-26 10:07:00|15801.66|15721.66|15802.12|15722.12|15802.12|15722.12|15801.18|15721.18|8
1727345230000|2024-09-26 10:07:10|15802.15|15722.15|15802.4|15722.4|15802.4|15722.4|15802.15|15722.15|7
1727345240000|2024-09-26 10:07:20|15802.36|15722.36|15802.54|15722.54|15802.54|15722.54|15802.34|15722.34|5
1727345250000|2024-09-26 10:07:30|15802.83|15722.83|15804.41|15724.41|15804.41|15724.41|15802.83|15722.83|10
1727345260000|2024-09-26 10:07:40|15804.31|15724.31|15805.14|15725.14|15805.15|15725.15|15804.31|15724.31|7
1727345270000|2024-09-26 10:07:50|15805.1|15725.1|15804.5|15724.5|15805.43|15725.43|15804.5|15724.5|10
1727345280000|2024-09-26 10:08:00|15804.51|15724.51|15805.79|15725.79|15805.79|15725.79|15804.51|15724.51|8
1727345290000|2024-09-26 10:08:10|15805.81|15725.81|15806.75|15726.75|15807.31|15727.31|15805.81|15725.81|10
1727345300000|2024-09-26 10:08:20|15806.79|15726.79|15806.79|15726.79|15807.48|15727.48|15806.7|15726.7|10
1727345310000|2024-09-26 10:08:30|15806.8|15726.8|15807.43|15727.43|15807.43|15727.43|15806.79|15726.79|6
1727345320000|2024-09-26 10:08:40|15807.41|15727.41|15808.21|15728.21|15808.21|15728.21|15807.41|15727.41|8
1727345330000|2024-09-26 10:08:50|15808.19|15728.19|15808.31|15728.31|15808.31|15728.31|15808.05|15728.05|8
1727345340000|2024-09-26 10:09:00|15808.3|15728.3|15810.47|15730.47|15810.54|15730.54|15808.16|15728.16|7
1727345350000|2024-09-26 10:09:10|15810.48|15730.48|15811.97|15731.97|15811.97|15731.97|15810.48|15730.48|10
1727345360000|2024-09-26 10:09:20|15812.23|15732.23|15813.11|15733.11|15813.44|15733.44|15812.23|15732.23|10
1727345370000|2024-09-26 10:09:30|15813.85|15733.85|15812.92|15732.92|15813.85|15733.85|15812.61|15732.61|9
1727345380000|2024-09-26 10:09:40|15812.75|15732.75|15813.01|15733.01|15813.45|15733.45|15812.75|15732.75|8
1727345390000|2024-09-26 10:09:50|15813.28|15733.28|15814.57|15734.57|15814.57|15734.57|15813.28|15733.28|9
1727345400000|2024-09-26 10:10:00|15814.58|15734.58|15814.54|15734.54|15814.73|15734.73|15814.54|15734.54|9
1727345410000|2024-09-26 10:10:10|15814.52|15734.52|15813.65|15733.65|15814.52|15734.52|15813.65|15733.65|10
1727345420000|2024-09-26 10:10:20|15813.62|15733.62|15813.82|15733.82|15813.86|15733.86|15813.54|15733.54|9
1727345430000|2024-09-26 10:10:30|15813.83|15733.83|15814.39|15734.39|15814.39|15734.39|15813.82|15733.82|4
1727345440000|2024-09-26 10:10:40|15814.41|15734.41|15813.68|15733.68|15814.46|15734.46|15813.16|15733.16|9
1727345450000|2024-09-26 10:10:50|15813.31|15733.31|15812.74|15732.74|15813.31|15733.31|15812.43|15732.43|10
1727345460000|2024-09-26 10:11:00|15812.72|15732.72|15812.66|15732.66|15812.76|15732.76|15812.66|15732.66|7
1727345470000|2024-09-26 10:11:10|15812.7|15732.7|15813.7|15733.7|15813.71|15733.71|15812.7|15732.7|8
1727345480000|2024-09-26 10:11:20|15813.73|15733.73|15814.53|15734.53|15814.8|15734.8|15813.73|15733.73|9
1727345490000|2024-09-26 10:11:30|15814.74|15734.74|15817.89|15737.89|15817.89|15737.89|15814.74|15734.74|8
1727345500000|2024-09-26 10:11:40|15817.93|15737.93|15820.8|15740.8|15820.8|15740.8|15817.92|15737.92|9
1727345510000|2024-09-26 10:11:50|15820.91|15740.91|15823.77|15743.77|15824.1|15744.1|15820.91|15740.91|10
1727345520000|2024-09-26 10:12:00|15823.62|15743.62|15825.93|15745.93|15826.58|15746.58|15823.52|15743.52|10
1727345530000|2024-09-26 10:12:10|15825.41|15745.41|15824.9|15744.9|15825.41|15745.41|15824.47|15744.47|10
1727345540000|2024-09-26 10:12:20|15824.09|15744.09|15823.15|15743.15|15824.09|15744.09|15822.98|15742.98|10
1727345550000|2024-09-26 10:12:30|15823.13|15743.13|15822.65|15742.65|15823.14|15743.14|15822.65|15742.65|10
1727345560000|2024-09-26 10:12:40|15822.64|15742.64|15822.82|15742.82|15822.82|15742.82|15822.62|15742.62|8
1727345570000|2024-09-26 10:12:50|15822.13|15742.13|15823.04|15743.04|15823.04|15743.04|15822.08|15742.08|10
1727345580000|2024-09-26 10:13:00|15823.05|15743.05|15825.09|15745.09|15825.1|15745.1|15823.05|15743.05|9
1727345590000|2024-09-26 10:13:10|15825.1|15745.1|15825.39|15745.39|15825.39|15745.39|15824.95|15744.95|9
1727345600000|2024-09-26 10:13:20|15825.62|15745.62|15824.16|15744.16|15825.62|15745.62|15824.16|15744.16|10
1727345610000|2024-09-26 10:13:30|15824.27|15744.27|15823.64|15743.64|15824.27|15744.27|15823.15|15743.15|10
1727345620000|2024-09-26 10:13:40|15823.65|15743.65|15823.7|15743.7|15823.73|15743.73|15823.65|15743.65|5
1727345630000|2024-09-26 10:13:50|15823.71|15743.71|15823.16|15743.16|15823.71|15743.71|15823.16|15743.16|8
1727345640000|2024-09-26 10:14:00|15823.15|15743.15|15823.81|15743.81|15823.81|15743.81|15823.11|15743.11|8
1727345650000|2024-09-26 10:14:10|15823.79|15743.79|15824.31|15744.31|15824.31|15744.31|15823.56|15743.56|9
1727345660000|2024-09-26 10:14:20|15823.99|15743.99|15824|15744|15824.35|15744.35|15823.97|15743.97|8
1727345670000|2024-09-26 10:14:30|15824.35|15744.35|15824.01|15744.01|15824.36|15744.36|15824.01|15744.01|8
1727345680000|2024-09-26 10:14:40|15824.02|15744.02|15824.23|15744.23|15824.23|15744.23|15824.02|15744.02|4
1727345690000|2024-09-26 10:14:50|15824.45|15744.45|15831.23|15751.23|15831.79|15751.79|15824.45|15744.45|10
1727345700000|2024-09-26 10:15:00|15831.22|15751.22|15830.69|15750.69|15831.39|15751.39|15830.24|15750.24|9
1727345710000|2024-09-26 10:15:10|15830.68|15750.68|15831.17|15751.17|15831.17|15751.17|15830.43|15750.43|8
1727345720000|2024-09-26 10:15:20|15830.52|15750.52|15830.99|15750.99|15830.99|15750.99|15830.51|15750.51|9
1727345730000|2024-09-26 10:15:30|15830.97|15750.97|15831.69|15751.69|15831.83|15751.83|15830.97|15750.97|5
1727345740000|2024-09-26 10:15:40|15831.72|15751.72|15831.33|15751.33|15831.72|15751.72|15831.23|15751.23|8
1727345750000|2024-09-26 10:15:50|15831.34|15751.34|15830.76|15750.76|15831.34|15751.34|15830.76|15750.76|9
1727345760000|2024-09-26 10:16:00|15830.82|15750.82|15829.67|15749.67|15830.82|15750.82|15829.67|15749.67|7
1727345770000|2024-09-26 10:16:10|15828.98|15748.98|15828.89|15748.89|15829.04|15749.04|15828.65|15748.65|9
1727345780000|2024-09-26 10:16:20|15828.81|15748.81|15828.74|15748.74|15828.96|15748.96|15828.49|15748.49|9
1727345790000|2024-09-26 10:16:30|15828.73|15748.73|15829.41|15749.41|15829.41|15749.41|15828.43|15748.43|9
1727345800000|2024-09-26 10:16:40|15829.4|15749.4|15829.13|15749.13|15829.4|15749.4|15828.98|15748.98|8
1727345810000|2024-09-26 10:16:50|15829.09|15749.09|15828.88|15748.88|15829.16|15749.16|15828.88|15748.88|9
1727345820000|2024-09-26 10:17:00|15828.86|15748.86|15829.3|15749.3|15829.3|15749.3|15828.86|15748.86|9
1727345830000|2024-09-26 10:17:10|15829.29|15749.29|15829.84|15749.84|15829.93|15749.93|15829.29|15749.29|8
1727345840000|2024-09-26 10:17:20|15830.25|15750.25|15830.61|15750.61|15830.82|15750.82|15830.06|15750.06|10
1727345850000|2024-09-26 10:17:30|15830.62|15750.62|15831.51|15751.51|15831.51|15751.51|15830.58|15750.58|7
1727345860000|2024-09-26 10:17:40|15831.55|15751.55|15832.48|15752.48|15832.48|15752.48|15831.55|15751.55|10
1727345870000|2024-09-26 10:17:50|15832.56|15752.56|15832.58|15752.58|15832.58|15752.58|15832.05|15752.05|10
1727345880000|2024-09-26 10:18:00|15832.62|15752.62|15832.62|15752.62|15832.65|15752.65|15832.61|15752.61|8
1727345890000|2024-09-26 10:18:10|15832.66|15752.66|15834.03|15754.03|15834.06|15754.06|15832.64|15752.64|10
1727345900000|2024-09-26 10:18:20|15836|15756|15836.22|15756.22|15836.22|15756.22|15836|15756|9
1727345910000|2024-09-26 10:18:30|15836.16|15756.16|15838.83|15758.83|15838.9|15758.9|15835.52|15755.52|9
1727345920000|2024-09-26 10:18:40|15838.71|15758.71|15858.16|15778.16|15858.22|15778.22|15838.42|15758.42|10
1727345930000|2024-09-26 10:18:50|15860.1|15780.1|15859.26|15779.26|15860.1|15780.1|15858.67|15778.67|10
1727345940000|2024-09-26 10:19:00|15859.16|15779.16|15860.58|15780.58|15860.92|15780.92|15858.14|15778.14|10
1727345950000|2024-09-26 10:19:10|15860.92|15780.92|15859.81|15779.81|15860.92|15780.92|15859.66|15779.66|8
1727345960000|2024-09-26 10:19:20|15859.98|15779.98|15866.41|15786.41|15866.41|15786.41|15859.98|15779.98|9
1727345970000|2024-09-26 10:19:30|15867.59|15787.59|15870.13|15790.13|15870.13|15790.13|15867.59|15787.59|9
1727345980000|2024-09-26 10:19:40|15867.85|15787.85|15862.67|15782.67|15867.85|15787.85|15862.6|15782.6|10
1727345990000|2024-09-26 10:19:50|15862.89|15782.89|15862.73|15782.73|15863.02|15783.02|15861.72|15781.72|10
1727346000000|2024-09-26 10:20:00|15863.35|15783.35|15865.92|15785.92|15866.07|15786.07|15863.12|15783.12|10
1727346010000|2024-09-26 10:20:10|15865.94|15785.94|15877.85|15797.85|15877.85|15797.85|15865.94|15785.94|10
1727346020000|2024-09-26 10:20:20|15876.78|15796.78|15881.8|15801.8|15881.8|15801.8|15875.14|15795.14|10
1727346030000|2024-09-26 10:20:30|15881.6|15801.6|15878.79|15798.79|15881.6|15801.6|15878.55|15798.55|10
1727346040000|2024-09-26 10:20:40|15878.8|15798.8|15875.87|15795.87|15878.8|15798.8|15875.87|15795.87|9
1727346050000|2024-09-26 10:20:50|15874.92|15794.92|15873|15793|15874.92|15794.92|15873|15793|9
1727346060000|2024-09-26 10:21:00|15872.29|15792.29|15875.05|15795.05|15875.05|15795.05|15872.29|15792.29|10
1727346070000|2024-09-26 10:21:10|15875.06|15795.06|15872.78|15792.78|15875.06|15795.06|15872.61|15792.61|9
1727346080000|2024-09-26 10:21:20|15872.07|15792.07|15871.78|15791.78|15872.07|15792.07|15870.49|15790.49|10
1727346090000|2024-09-26 10:21:30|15872.64|15792.64|15870.71|15790.71|15872.64|15792.64|15869.48|15789.48|7
1727346100000|2024-09-26 10:21:40|15871.6|15791.6|15871.74|15791.74|15871.92|15791.92|15869.54|15789.54|10
1727346110000|2024-09-26 10:21:50|15872.51|15792.51|15873.07|15793.07|15873.12|15793.12|15872.11|15792.11|10
1727346120000|2024-09-26 10:22:00|15873.11|15793.11|15875.46|15795.46|15875.48|15795.48|15872.84|15792.84|10
1727346130000|2024-09-26 10:22:10|15875.63|15795.63|15876.32|15796.32|15876.32|15796.32|15875.63|15795.63|8
1727346140000|2024-09-26 10:22:20|15876.98|15796.98|15876.02|15796.02|15878.77|15798.77|15876.02|15796.02|10
1727346150000|2024-09-26 10:22:30|15875.87|15795.87|15874.42|15794.42|15875.87|15795.87|15874.3|15794.3|10
1727346160000|2024-09-26 10:22:40|15874.44|15794.44|15875.25|15795.25|15875.25|15795.25|15874.44|15794.44|8
1727346170000|2024-09-26 10:22:50|15875.23|15795.23|15872.12|15792.12|15875.47|15795.47|15872.12|15792.12|9
1727346180000|2024-09-26 10:23:00|15871.45|15791.45|15867.11|15787.11|15871.45|15791.45|15867.11|15787.11|10
1727346190000|2024-09-26 10:23:10|15866.84|15786.84|15858.5|15778.5|15866.84|15786.84|15858.5|15778.5|10
1727346200000|2024-09-26 10:23:20|15858.37|15778.37|15858.95|15778.95|15858.95|15778.95|15858.03|15778.03|8
1727346210000|2024-09-26 10:23:30|15858.23|15778.23|15859.03|15779.03|15859.05|15779.05|15858.1|15778.1|9
1727346220000|2024-09-26 10:23:40|15858.84|15778.84|15858.26|15778.26|15858.84|15778.84|15857.45|15777.45|10
1727346230000|2024-09-26 10:23:50|15858.28|15778.28|15856|15776|15858.29|15778.29|15856|15776|9
1727346240000|2024-09-26 10:24:00|15856.83|15776.83|15857.82|15777.82|15857.82|15777.82|15856.81|15776.81|9
1727346250000|2024-09-26 10:24:10|15857.83|15777.83|15856.23|15776.23|15857.83|15777.83|15856.18|15776.18|7
1727346260000|2024-09-26 10:24:20|15856.76|15776.76|15855.99|15775.99|15856.96|15776.96|15855.96|15775.96|10
1727346270000|2024-09-26 10:24:30|15855.98|15775.98|15857.19|15777.19|15858.29|15778.29|15855.81|15775.81|10
1727346280000|2024-09-26 10:24:40|15856.62|15776.62|15856.46|15776.46|15857.65|15777.65|15856.45|15776.45|9
1727346290000|2024-09-26 10:24:50|15856.2|15776.2|15855.89|15775.89|15856.33|15776.33|15855.89|15775.89|10
1727346300000|2024-09-26 10:25:00|15855.88|15775.88|15858.6|15778.6|15858.6|15778.6|15855.88|15775.88|9
1727346310000|2024-09-26 10:25:10|15858.64|15778.64|15859.41|15779.41|15859.41|15779.41|15858.64|15778.64|8
1727346320000|2024-09-26 10:25:20|15859.49|15779.49|15861.24|15781.24|15861.24|15781.24|15859.49|15779.49|10
1727346330000|2024-09-26 10:25:30|15861.36|15781.36|15861.68|15781.68|15861.68|15781.68|15860.52|15780.52|9
1727346340000|2024-09-26 10:25:40|15862.05|15782.05|15862.07|15782.07|15862.96|15782.96|15862.05|15782.05|10
1727346350000|2024-09-26 10:25:50|15862.21|15782.21|15861.46|15781.46|15862.21|15782.21|15861.18|15781.18|10
1727346360000|2024-09-26 10:26:00|15862.84|15782.84|15861.31|15781.31|15862.84|15782.84|15860.91|15780.91|9
1727346370000|2024-09-26 10:26:10|15861.05|15781.05|15860.91|15780.91|15861.05|15781.05|15860.37|15780.37|9
1727346380000|2024-09-26 10:26:20|15864.65|15784.65|15864.88|15784.88|15865.19|15785.19|15864.65|15784.65|9
1727346390000|2024-09-26 10:26:30|15866.3|15786.3|15866.63|15786.63|15866.68|15786.68|15865.2|15785.2|9
1727346400000|2024-09-26 10:26:40|15866.65|15786.65|15867.4|15787.4|15867.4|15787.4|15866.65|15786.65|9
1727346410000|2024-09-26 10:26:50|15867.42|15787.42|15867.17|15787.17|15867.42|15787.42|15866.97|15786.97|8
1727346420000|2024-09-26 10:27:00|15866.96|15786.96|15867.34|15787.34|15867.34|15787.34|15866.91|15786.91|8
1727346430000|2024-09-26 10:27:10|15867.33|15787.33|15865.52|15785.52|15867.59|15787.59|15865.52|15785.52|10
1727346440000|2024-09-26 10:27:20|15865.9|15785.9|15869.66|15789.66|15869.66|15789.66|15865.03|15785.03|10
1727346450000|2024-09-26 10:27:30|15870.79|15790.79|15872.69|15792.69|15872.72|15792.72|15870.79|15790.79|10
1727346460000|2024-09-26 10:27:40|15872.76|15792.76|15871.7|15791.7|15872.76|15792.76|15871.66|15791.66|9
1727346470000|2024-09-26 10:27:50|15871.66|15791.66|15871.51|15791.51|15871.77|15791.77|15871.48|15791.48|10
1727346480000|2024-09-26 10:28:00|15871.8|15791.8|15873|15793|15873|15793|15871.54|15791.54|9
1727346490000|2024-09-26 10:28:10|15872.99|15792.99|15872.73|15792.73|15873|15793|15871.84|15791.84|9
1727346500000|2024-09-26 10:28:20|15872.7|15792.7|15874.07|15794.07|15874.07|15794.07|15871.15|15791.15|10
1727346510000|2024-09-26 10:28:30|15874.61|15794.61|15876.3|15796.3|15876.75|15796.75|15874.61|15794.61|10
1727346520000|2024-09-26 10:28:40|15875.94|15795.94|15880.6|15800.6|15880.6|15800.6|15875.94|15795.94|10
1727346530000|2024-09-26 10:28:50|15880.61|15800.61|15893.42|15813.42|15893.42|15813.42|15880.61|15800.61|10
1727346540000|2024-09-26 10:29:00|15893.41|15813.41|15895.92|15815.92|15895.92|15815.92|15892.16|15812.16|10
1727346550000|2024-09-26 10:29:10|15895.8|15815.8|15895.95|15815.95|15895.95|15815.95|15895.25|15815.25|9
1727346560000|2024-09-26 10:29:20|15897.02|15817.02|15897.64|15817.64|15897.99|15817.99|15896.38|15816.38|9
1727346570000|2024-09-26 10:29:30|15897.62|15817.62|15897.21|15817.21|15897.73|15817.73|15896.66|15816.66|10
1727346580000|2024-09-26 10:29:40|15897.25|15817.25|15896.07|15816.07|15897.25|15817.25|15896.04|15816.04|9
1727346590000|2024-09-26 10:29:50|15896.48|15816.48|15895.34|15815.34|15896.48|15816.48|15895.34|15815.34|10
1727346600000|2024-09-26 10:30:00|15895.55|15815.55|15896.18|15816.18|15896.2|15816.2|15895.41|15815.41|9
1727346610000|2024-09-26 10:30:10|15896.15|15816.15|15895.99|15815.99|15896.45|15816.45|15895.53|15815.53|9
1727346620000|2024-09-26 10:30:20|15896.06|15816.06|15894.58|15814.58|15896.06|15816.06|15894.58|15814.58|10
1727346630000|2024-09-26 10:30:30|15894.49|15814.49|15896.76|15816.76|15896.76|15816.76|15894.49|15814.49|9
1727346640000|2024-09-26 10:30:40|15896.71|15816.71|15896.39|15816.39|15896.73|15816.73|15896.39|15816.39|9
1727346650000|2024-09-26 10:30:50|15896.79|15816.79|15898.88|15818.88|15898.94|15818.94|15896.79|15816.79|10
1727346660000|2024-09-26 10:31:00|15898.85|15818.85|15906.68|15826.68|15907.08|15827.08|15898.85|15818.85|9
1727346670000|2024-09-26 10:31:10|15909.2|15829.2|15914.63|15834.63|15914.63|15834.63|15908.22|15828.22|10
1727346680000|2024-09-26 10:31:20|15915.48|15835.48|15913.51|15833.51|15915.48|15835.48|15912.75|15832.75|10
1727346690000|2024-09-26 10:31:30|15912.75|15832.75|15913.72|15833.72|15914.13|15834.13|15911.81|15831.81|10
1727346700000|2024-09-26 10:31:40|15913.58|15833.58|15913.74|15833.74|15913.78|15833.78|15913.04|15833.04|10
1727346710000|2024-09-26 10:31:50|15913.58|15833.58|15912.76|15832.76|15913.7|15833.7|15912.05|15832.05|9
1727346720000|2024-09-26 10:32:00|15912.5|15832.5|15911.2|15831.2|15912.5|15832.5|15911.14|15831.14|10
1727346730000|2024-09-26 10:32:10|15911.17|15831.17|15910.93|15830.93|15911.17|15831.17|15910.32|15830.32|9
1727346740000|2024-09-26 10:32:20|15910.92|15830.92|15912.83|15832.83|15912.83|15832.83|15910.88|15830.88|8
1727346750000|2024-09-26 10:32:30|15912.33|15832.33|15914.71|15834.71|15914.71|15834.71|15912.33|15832.33|9
1727346760000|2024-09-26 10:32:40|15914.05|15834.05|15920.29|15840.29|15920.29|15840.29|15914.05|15834.05|9
1727346770000|2024-09-26 10:32:50|15920.13|15840.13|15933.2|15853.2|15933.38|15853.38|15920.13|15840.13|10
1727346780000|2024-09-26 10:33:00|15933.58|15853.58|15935.78|15855.78|15938.16|15858.16|15932.85|15852.85|10
1727346790000|2024-09-26 10:33:10|15936.18|15856.18|15933.38|15853.38|15936.18|15856.18|15931.56|15851.56|10
1727346800000|2024-09-26 10:33:20|15933.24|15853.24|15933.48|15853.48|15933.5|15853.5|15931.99|15851.99|10
1727346810000|2024-09-26 10:33:30|15933.47|15853.47|15932.48|15852.48|15933.47|15853.47|15932.45|15852.45|10
1727346820000|2024-09-26 10:33:40|15933|15853|15934.59|15854.59|15934.76|15854.76|15933|15853|10
1727346830000|2024-09-26 10:33:50|15935.18|15855.18|15933.46|15853.46|15935.18|15855.18|15933.46|15853.46|10
1727346840000|2024-09-26 10:34:00|15933.18|15853.18|15938.9|15858.9|15938.9|15858.9|15932.51|15852.51|9
1727346850000|2024-09-26 10:34:10|15938.98|15858.98|15938.8|15858.8|15938.98|15858.98|15937.91|15857.91|10
1727346860000|2024-09-26 10:34:20|15938.72|15858.72|15933.41|15853.41|15938.72|15858.72|15933.41|15853.41|9
1727346870000|2024-09-26 10:34:30|15932.8|15852.8|15934.57|15854.57|15934.78|15854.78|15932.8|15852.8|10
1727346880000|2024-09-26 10:34:40|15934.13|15854.13|15938.32|15858.32|15939.4|15859.4|15934.13|15854.13|9
1727346890000|2024-09-26 10:34:50|15938.51|15858.51|15937.68|15857.68|15938.73|15858.73|15937.61|15857.61|9
1727346900000|2024-09-26 10:35:00|15938.73|15858.73|15938.13|15858.13|15938.73|15858.73|15937.42|15857.42|10
1727346910000|2024-09-26 10:35:10|15937.84|15857.84|15939.7|15859.7|15939.78|15859.78|15937.84|15857.84|10
1727346920000|2024-09-26 10:35:20|15939.66|15859.66|15939.66|15859.66|15939.69|15859.69|15939.65|15859.65|8
1727346930000|2024-09-26 10:35:30|15938.52|15858.52|15938.02|15858.02|15938.52|15858.52|15936.47|15856.47|10
1727346940000|2024-09-26 10:35:40|15937.54|15857.54|15937.68|15857.68|15939.03|15859.03|15937.54|15857.54|10
1727346950000|2024-09-26 10:35:50|15938.81|15858.81|15940.23|15860.23|15940.23|15860.23|15937.19|15857.19|10
1727346960000|2024-09-26 10:36:00|15940.31|15860.31|15941.67|15861.67|15942.21|15862.21|15940.31|15860.31|10
1727346970000|2024-09-26 10:36:10|15941.33|15861.33|15941.08|15861.08|15942.4|15862.4|15940.88|15860.88|9
1727346980000|2024-09-26 10:36:20|15941.05|15861.05|15939.49|15859.49|15941.05|15861.05|15938.37|15858.37|10
1727346990000|2024-09-26 10:36:30|15939.44|15859.44|15940.07|15860.07|15940.07|15860.07|15938.81|15858.81|10
1727347000000|2024-09-26 10:36:40|15940.13|15860.13|15940.51|15860.51|15941.48|15861.48|15940.13|15860.13|10
1727347010000|2024-09-26 10:36:50|15940.6|15860.6|15940.16|15860.16|15940.69|15860.69|15940.16|15860.16|10
1727347020000|2024-09-26 10:37:00|15939.66|15859.66|15941.54|15861.54|15941.54|15861.54|15939.66|15859.66|9
1727347030000|2024-09-26 10:37:10|15941.21|15861.21|15941.39|15861.39|15941.83|15861.83|15940.69|15860.69|9
1727347040000|2024-09-26 10:37:20|15941.52|15861.52|15944.88|15864.88|15946.1|15866.1|15941.52|15861.52|10
1727347050000|2024-09-26 10:37:30|15944.22|15864.22|15948.72|15868.72|15948.82|15868.82|15943.76|15863.76|10
1727347060000|2024-09-26 10:37:40|15948.96|15868.96|15950.6|15870.6|15950.6|15870.6|15948.73|15868.73|10
1727347070000|2024-09-26 10:37:50|15949.95|15869.95|15950.56|15870.56|15950.74|15870.74|15949.17|15869.17|10
1727347080000|2024-09-26 10:38:00|15950.15|15870.15|15945.95|15865.95|15950.15|15870.15|15945.95|15865.95|10
1727347090000|2024-09-26 10:38:10|15945.38|15865.38|15942.5|15862.5|15945.38|15865.38|15942.5|15862.5|10
1727347100000|2024-09-26 10:38:20|15942.45|15862.45|15939.14|15859.14|15942.45|15862.45|15939.14|15859.14|10
1727347110000|2024-09-26 10:38:30|15939.08|15859.08|15935.57|15855.57|15939.08|15859.08|15935.07|15855.07|10
1727347120000|2024-09-26 10:38:40|15935.91|15855.91|15935.24|15855.24|15936.19|15856.19|15935.09|15855.09|10
1727347130000|2024-09-26 10:38:50|15935.18|15855.18|15936.16|15856.16|15936.52|15856.52|15935.18|15855.18|10
1727347140000|2024-09-26 10:39:00|15936.15|15856.15|15938.69|15858.69|15940.02|15860.02|15936.15|15856.15|9
1727347150000|2024-09-26 10:39:10|15938.72|15858.72|15937.01|15857.01|15938.72|15858.72|15936.52|15856.52|10
1727347160000|2024-09-26 10:39:20|15937.04|15857.04|15935.26|15855.26|15937.19|15857.19|15935.26|15855.26|9
1727347170000|2024-09-26 10:39:30|15935.21|15855.21|15936.54|15856.54|15936.54|15856.54|15933.31|15853.31|10
1727347180000|2024-09-26 10:39:40|15936.63|15856.63|15936.09|15856.09|15936.63|15856.63|15935.88|15855.88|9
1727347190000|2024-09-26 10:39:50|15935.88|15855.88|15935.96|15855.96|15935.96|15855.96|15935.79|15855.79|5
1727347200000|2024-09-26 10:40:00|15935.97|15855.97|15935.88|15855.88|15935.97|15855.97|15935.19|15855.19|8
1727347210000|2024-09-26 10:40:10|15935.45|15855.45|15935.92|15855.92|15936.4|15856.4|15935.4|15855.4|10
1727347220000|2024-09-26 10:40:20|15936.06|15856.06|15938.83|15858.83|15938.97|15858.97|15936.06|15856.06|9
1727347230000|2024-09-26 10:40:30|15938.89|15858.89|15938.94|15858.94|15940.37|15860.37|15938.89|15858.89|9
1727347240000|2024-09-26 10:40:40|15938.97|15858.97|15942.4|15862.4|15942.4|15862.4|15938.97|15858.97|10
1727347250000|2024-09-26 10:40:50|15942.56|15862.56|15941.63|15861.63|15942.85|15862.85|15941.54|15861.54|8
1727347260000|2024-09-26 10:41:00|15941.62|15861.62|15943.28|15863.28|15944.07|15864.07|15941.62|15861.62|10
1727347270000|2024-09-26 10:41:10|15943.23|15863.23|15943.75|15863.75|15944.2|15864.2|15943.21|15863.21|7
1727347280000|2024-09-26 10:41:20|15943.71|15863.71|15946.63|15866.63|15946.63|15866.63|15943.02|15863.02|9
1727347290000|2024-09-26 10:41:30|15947.04|15867.04|15949.96|15869.96|15949.96|15869.96|15946.88|15866.88|10
1727347300000|2024-09-26 10:41:40|15950.59|15870.59|15949.82|15869.82|15951.08|15871.08|15949.6|15869.6|10
1727347310000|2024-09-26 10:41:50|15949.77|15869.77|15951.46|15871.46|15951.78|15871.78|15949.77|15869.77|10
1727347320000|2024-09-26 10:42:00|15951.48|15871.48|15952.01|15872.01|15952.02|15872.02|15951.46|15871.46|8
1727347330000|2024-09-26 10:42:10|15952.31|15872.31|15952.41|15872.41|15952.71|15872.71|15952.31|15872.31|8
1727347340000|2024-09-26 10:42:20|15952.01|15872.01|15950.62|15870.62|15952.01|15872.01|15949.91|15869.91|9
1727347350000|2024-09-26 10:42:30|15950.67|15870.67|15948.77|15868.77|15951.02|15871.02|15948.77|15868.77|10
1727347360000|2024-09-26 10:42:40|15948.76|15868.76|15945.18|15865.18|15948.76|15868.76|15944.84|15864.84|10
1727347370000|2024-09-26 10:42:50|15945.72|15865.72|15944.27|15864.27|15945.81|15865.81|15944.27|15864.27|10
1727347380000|2024-09-26 10:43:00|15944.41|15864.41|15942.26|15862.26|15944.41|15864.41|15942.26|15862.26|9
1727347390000|2024-09-26 10:43:10|15942.29|15862.29|15942.31|15862.31|15942.94|15862.94|15942.29|15862.29|9
1727347400000|2024-09-26 10:43:20|15942.61|15862.61|15941.84|15861.84|15942.61|15862.61|15941.52|15861.52|9
1727347410000|2024-09-26 10:43:30|15941.75|15861.75|15941.74|15861.74|15942.06|15862.06|15941.74|15861.74|7
1727347420000|2024-09-26 10:43:40|15941.71|15861.71|15941.97|15861.97|15942|15862|15941.6|15861.6|8
1727347430000|2024-09-26 10:43:50|15942.31|15862.31|15944.13|15864.13|15944.13|15864.13|15942.27|15862.27|8
1727347440000|2024-09-26 10:44:00|15944.14|15864.14|15943.96|15863.96|15944.14|15864.14|15943.36|15863.36|9
1727347450000|2024-09-26 10:44:10|15944.11|15864.11|15944.88|15864.88|15945.43|15865.43|15944.1|15864.1|8
1727347460000|2024-09-26 10:44:20|15944.93|15864.93|15945.17|15865.17|15945.19|15865.19|15944.93|15864.93|5
1727347470000|2024-09-26 10:44:30|15945.19|15865.19|15943.68|15863.68|15945.19|15865.19|15943.68|15863.68|8
1727347480000|2024-09-26 10:44:40|15943.42|15863.42|15939.57|15859.57|15943.42|15863.42|15939.57|15859.57|9
1727347490000|2024-09-26 10:44:50|15938.62|15858.62|15936.95|15856.95|15938.62|15858.62|15936.95|15856.95|8
1727347500000|2024-09-26 10:45:00|15936.56|15856.56|15935.61|15855.61|15936.56|15856.56|15934.8|15854.8|10
1727347510000|2024-09-26 10:45:10|15935.86|15855.86|15934.63|15854.63|15935.86|15855.86|15934.42|15854.42|10
1727347520000|2024-09-26 10:45:20|15934.13|15854.13|15935.68|15855.68|15935.68|15855.68|15933.9|15853.9|10
1727347530000|2024-09-26 10:45:30|15935.54|15855.54|15935.42|15855.42|15935.54|15855.54|15934.76|15854.76|8
1727347540000|2024-09-26 10:45:40|15935.52|15855.52|15936.18|15856.18|15936.18|15856.18|15935.45|15855.45|8
1727347550000|2024-09-26 10:45:50|15936.16|15856.16|15934.67|15854.67|15936.16|15856.16|15934.67|15854.67|9
1727347560000|2024-09-26 10:46:00|15934.27|15854.27|15934.89|15854.89|15934.89|15854.89|15934.27|15854.27|7
1727347570000|2024-09-26 10:46:10|15934.87|15854.87|15932.16|15852.16|15934.87|15854.87|15932.16|15852.16|9
1727347580000|2024-09-26 10:46:20|15931.74|15851.74|15929.33|15849.33|15931.74|15851.74|15929.24|15849.24|10
1727347590000|2024-09-26 10:46:30|15929.32|15849.32|15928.03|15848.03|15929.91|15849.91|15928.03|15848.03|10
1727347600000|2024-09-26 10:46:40|15927.66|15847.66|15925.67|15845.67|15927.66|15847.66|15925.67|15845.67|10
1727347610000|2024-09-26 10:46:50|15925.53|15845.53|15926.78|15846.78|15926.84|15846.84|15925.53|15845.53|10
1727347620000|2024-09-26 10:47:00|15926.65|15846.65|15926.89|15846.89|15927.26|15847.26|15926.65|15846.65|8
1727347630000|2024-09-26 10:47:10|15926.88|15846.88|15926.67|15846.67|15926.93|15846.93|15925.94|15845.94|10
1727347640000|2024-09-26 10:47:20|15926.71|15846.71|15927.85|15847.85|15927.85|15847.85|15926.67|15846.67|9
1727347650000|2024-09-26 10:47:30|15927.94|15847.94|15926.51|15846.51|15927.94|15847.94|15926.51|15846.51|10
1727347660000|2024-09-26 10:47:40|15926.5|15846.5|15921.1|15841.1|15926.5|15846.5|15921.1|15841.1|9
1727347670000|2024-09-26 10:47:50|15921.34|15841.34|15921.16|15841.16|15921.34|15841.34|15920.46|15840.46|9
1727347680000|2024-09-26 10:48:00|15921.75|15841.75|15922.17|15842.17|15922.45|15842.45|15921.24|15841.24|9
1727347690000|2024-09-26 10:48:10|15922.01|15842.01|15922.37|15842.37|15922.37|15842.37|15922.01|15842.01|10
1727347700000|2024-09-26 10:48:20|15922.33|15842.33|15921.58|15841.58|15922.41|15842.41|15921.45|15841.45|9
1727347710000|2024-09-26 10:48:30|15921.59|15841.59|15920.23|15840.23|15921.66|15841.66|15920.23|15840.23|9
1727347720000|2024-09-26 10:48:40|15917.47|15837.47|15916.07|15836.07|15917.53|15837.53|15916.07|15836.07|10
1727347730000|2024-09-26 10:48:50|15916.06|15836.06|15916.53|15836.53|15917.07|15837.07|15915.85|15835.85|9
1727347740000|2024-09-26 10:49:00|15916.59|15836.59|15917.56|15837.56|15917.56|15837.56|15916.59|15836.59|10
1727347750000|2024-09-26 10:49:10|15917.54|15837.54|15917.96|15837.96|15917.96|15837.96|15917.47|15837.47|8
1727347760000|2024-09-26 10:49:20|15917.97|15837.97|15918.09|15838.09|15918.16|15838.16|15917.96|15837.96|6
1727347770000|2024-09-26 10:49:30|15917.71|15837.71|15916.11|15836.11|15917.71|15837.71|15916.1|15836.1|8
1727347780000|2024-09-26 10:49:40|15916.5|15836.5|15916.66|15836.66|15916.9|15836.9|15916.5|15836.5|9
1727347790000|2024-09-26 10:49:50|15916.67|15836.67|15917.99|15837.99|15917.99|15837.99|15916.67|15836.67|10
1727347800000|2024-09-26 10:50:00|15918.04|15838.04|15918.69|15838.69|15918.78|15838.78|15918.04|15838.04|10
1727347810000|2024-09-26 10:50:10|15918.36|15838.36|15918.45|15838.45|15918.49|15838.49|15918.35|15838.35|8
1727347820000|2024-09-26 10:50:20|15918.5|15838.5|15919.43|15839.43|15919.7|15839.7|15918.5|15838.5|10
1727347830000|2024-09-26 10:50:30|15919.34|15839.34|15920.5|15840.5|15920.5|15840.5|15919.34|15839.34|10
1727347840000|2024-09-26 10:50:40|15920.51|15840.51|15920.35|15840.35|15920.86|15840.86|15920.35|15840.35|8
1727347850000|2024-09-26 10:50:50|15920.38|15840.38|15922.28|15842.28|15922.29|15842.29|15920.38|15840.38|6
1727347860000|2024-09-26 10:51:00|15922.32|15842.32|15922.45|15842.45|15922.58|15842.58|15922.32|15842.32|9
1727347870000|2024-09-26 10:51:10|15922.38|15842.38|15922.33|15842.33|15922.38|15842.38|15921.92|15841.92|10
1727347880000|2024-09-26 10:51:20|15922.32|15842.32|15922.44|15842.44|15922.44|15842.44|15922|15842|8
1727347890000|2024-09-26 10:51:30|15922.48|15842.48|15922.14|15842.14|15922.63|15842.63|15922.14|15842.14|8
1727347900000|2024-09-26 10:51:40|15922.15|15842.15|15918.49|15838.49|15922.18|15842.18|15918.49|15838.49|8
1727347910000|2024-09-26 10:51:50|15918.47|15838.47|15918.97|15838.97|15919.02|15839.02|15918.47|15838.47|10
1727347920000|2024-09-26 10:52:00|15918.96|15838.96|15917.58|15837.58|15918.96|15838.96|15917.56|15837.56|10
1727347930000|2024-09-26 10:52:10|15917.55|15837.55|15916.96|15836.96|15918.19|15838.19|15916.96|15836.96|10
1727347940000|2024-09-26 10:52:20|15916.88|15836.88|15917.23|15837.23|15917.45|15837.45|15916.39|15836.39|9
1727347950000|2024-09-26 10:52:30|15917.27|15837.27|15916.05|15836.05|15917.3|15837.3|15915.97|15835.97|8
1727347960000|2024-09-26 10:52:40|15916.44|15836.44|15913.05|15833.05|15916.44|15836.44|15912.92|15832.92|10
1727347970000|2024-09-26 10:52:50|15913.07|15833.07|15911.23|15831.23|15913.07|15833.07|15911.23|15831.23|10
1727347980000|2024-09-26 10:53:00|15910.91|15830.91|15912.63|15832.63|15912.77|15832.77|15910.91|15830.91|10
1727347990000|2024-09-26 10:53:10|15913.23|15833.23|15913.41|15833.41|15914|15834|15913.23|15833.23|10
1727348000000|2024-09-26 10:53:20|15913.12|15833.12|15912.83|15832.83|15913.47|15833.47|15912.83|15832.83|8
1727348010000|2024-09-26 10:53:30|15912.79|15832.79|15912.77|15832.77|15912.79|15832.79|15912.45|15832.45|8
1727348020000|2024-09-26 10:53:40|15913.12|15833.12|15917.29|15837.29|15917.33|15837.33|15913.12|15833.12|10
1727348030000|2024-09-26 10:53:50|15917.25|15837.25|15915.56|15835.56|15917.28|15837.28|15914.56|15834.56|9
1727348040000|2024-09-26 10:54:00|15915.29|15835.29|15915.69|15835.69|15916.27|15836.27|15915.28|15835.28|10
1727348050000|2024-09-26 10:54:10|15915.7|15835.7|15916.41|15836.41|15916.41|15836.41|15915.59|15835.59|7
1727348060000|2024-09-26 10:54:20|15916.46|15836.46|15917.24|15837.24|15917.24|15837.24|15915.64|15835.64|10
1727348070000|2024-09-26 10:54:30|15917.94|15837.94|15919.39|15839.39|15919.56|15839.56|15917.94|15837.94|10
1727348080000|2024-09-26 10:54:40|15919.9|15839.9|15928.06|15848.06|15928.09|15848.09|15919.83|15839.83|10
1727348090000|2024-09-26 10:54:50|15928.05|15848.05|15928.36|15848.36|15928.68|15848.68|15928.05|15848.05|10
1727348100000|2024-09-26 10:55:00|15928.66|15848.66|15927.94|15847.94|15928.7|15848.7|15927.94|15847.94|9
1727348110000|2024-09-26 10:55:10|15927.92|15847.92|15928.06|15848.06|15928.2|15848.2|15927.62|15847.62|9
1727348120000|2024-09-26 10:55:20|15928.1|15848.1|15929.79|15849.79|15929.79|15849.79|15927.98|15847.98|10
1727348130000|2024-09-26 10:55:30|15929.62|15849.62|15932.07|15852.07|15932.59|15852.59|15928.71|15848.71|10
1727348140000|2024-09-26 10:55:40|15932.16|15852.16|15932.25|15852.25|15933.2|15853.2|15932.1|15852.1|9
1727348150000|2024-09-26 10:55:50|15932.26|15852.26|15932.57|15852.57|15932.81|15852.81|15932.26|15852.26|7
1727348160000|2024-09-26 10:56:00|15932.42|15852.42|15932.7|15852.7|15934.45|15854.45|15932.42|15852.42|9
1727348170000|2024-09-26 10:56:10|15932.84|15852.84|15934.62|15854.62|15935.31|15855.31|15932.84|15852.84|9
1727348180000|2024-09-26 10:56:20|15934.97|15854.97|15935.63|15855.63|15937.66|15857.66|15934.97|15854.97|10
1727348190000|2024-09-26 10:56:30|15935.45|15855.45|15933.16|15853.16|15935.45|15855.45|15933.16|15853.16|10
1727348200000|2024-09-26 10:56:40|15933.36|15853.36|15931.9|15851.9|15933.36|15853.36|15931.9|15851.9|8
1727348210000|2024-09-26 10:56:50|15931.35|15851.35|15929.6|15849.6|15931.35|15851.35|15928.48|15848.48|9
1727348220000|2024-09-26 10:57:00|15929.78|15849.78|15929.09|15849.09|15929.85|15849.85|15928.97|15848.97|10
1727348230000|2024-09-26 10:57:10|15929.32|15849.32|15932.68|15852.68|15932.68|15852.68|15928.71|15848.71|10
1727348240000|2024-09-26 10:57:20|15932.49|15852.49|15930.17|15850.17|15932.49|15852.49|15930.17|15850.17|10
1727348250000|2024-09-26 10:57:30|15930.11|15850.11|15930.54|15850.54|15930.54|15850.54|15930.09|15850.09|8
1727348260000|2024-09-26 10:57:40|15930.56|15850.56|15930.22|15850.22|15930.59|15850.59|15930.14|15850.14|10
1727348270000|2024-09-26 10:57:50|15930.08|15850.08|15930.96|15850.96|15931.04|15851.04|15930.08|15850.08|10
1727348280000|2024-09-26 10:58:00|15930.5|15850.5|15928.95|15848.95|15930.5|15850.5|15928.47|15848.47|9
1727348290000|2024-09-26 10:58:10|15928.71|15848.71|15926.41|15846.41|15928.71|15848.71|15926.14|15846.14|9
1727348300000|2024-09-26 10:58:20|15926.01|15846.01|15925.05|15845.05|15926.41|15846.41|15923.93|15843.93|9
1727348310000|2024-09-26 10:58:30|15924.94|15844.94|15924.81|15844.81|15924.94|15844.94|15924.73|15844.73|9
1727348320000|2024-09-26 10:58:40|15924.8|15844.8|15924.12|15844.12|15925.47|15845.47|15924.12|15844.12|10
1727348330000|2024-09-26 10:58:50|15924.19|15844.19|15923.57|15843.57|15924.19|15844.19|15923.57|15843.57|9
1727348340000|2024-09-26 10:59:00|15923.54|15843.54|15922.99|15842.99|15923.95|15843.95|15922.99|15842.99|10
1727348350000|2024-09-26 10:59:10|15923|15843|15925.73|15845.73|15925.73|15845.73|15923|15843|10
1727348360000|2024-09-26 10:59:20|15925.67|15845.67|15925.71|15845.71|15925.92|15845.92|15925.64|15845.64|10
1727348370000|2024-09-26 10:59:30|15925.72|15845.72|15926.18|15846.18|15926.18|15846.18|15925.64|15845.64|10
1727348380000|2024-09-26 10:59:40|15926.19|15846.19|15926.47|15846.47|15926.47|15846.47|15926|15846|10
1727348390000|2024-09-26 10:59:50|15926.71|15846.71|15927.82|15847.82|15927.95|15847.95|15926.71|15846.71|10
1727348400000|2024-09-26 11:00:00|15928.69|15848.69|15932.91|15852.91|15932.91|15852.91|15927.89|15847.89|10
1727348410000|2024-09-26 11:00:10|15933.65|15853.65|15935.93|15855.93|15935.93|15855.93|15933.53|15853.53|10
1727348420000|2024-09-26 11:00:20|15935.81|15855.81|15935.48|15855.48|15936.16|15856.16|15934.73|15854.73|10
1727348430000|2024-09-26 11:00:30|15938.42|15858.42|15935.5|15855.5|15938.51|15858.51|15935.46|15855.46|10
1727348440000|2024-09-26 11:00:40|15935.31|15855.31|15934.44|15854.44|15935.32|15855.32|15934.44|15854.44|10
1727348450000|2024-09-26 11:00:50|15934.17|15854.17|15935.82|15855.82|15935.82|15855.82|15934.17|15854.17|10
1727348460000|2024-09-26 11:01:00|15936.66|15856.66|15937.18|15857.18|15938.39|15858.39|15936.6|15856.6|10
1727348470000|2024-09-26 11:01:10|15936.89|15856.89|15934.63|15854.63|15937.05|15857.05|15934.63|15854.63|10
1727348480000|2024-09-26 11:01:20|15933.49|15853.49|15936.24|15856.24|15936.47|15856.47|15933.49|15853.49|10
1727348490000|2024-09-26 11:01:30|15936.26|15856.26|15934.19|15854.19|15936.28|15856.28|15934.08|15854.08|10
1727348500000|2024-09-26 11:01:40|15933.61|15853.61|15931.07|15851.07|15933.61|15853.61|15931.07|15851.07|10
1727348510000|2024-09-26 11:01:50|15931.02|15851.02|15930.24|15850.24|15931.02|15851.02|15930.12|15850.12|10
1727348520000|2024-09-26 11:02:00|15930.22|15850.22|15926.51|15846.51|15930.22|15850.22|15926.51|15846.51|9
1727348530000|2024-09-26 11:02:10|15926.5|15846.5|15926.5|15846.5|15926.53|15846.53|15926.36|15846.36|9
1727348540000|2024-09-26 11:02:20|15926.49|15846.49|15925.82|15845.82|15926.49|15846.49|15925.76|15845.76|10
1727348550000|2024-09-26 11:02:30|15924.67|15844.67|15924.27|15844.27|15924.67|15844.67|15924.27|15844.27|8
1727348560000|2024-09-26 11:02:40|15924.28|15844.28|15925.12|15845.12|15925.57|15845.57|15924.17|15844.17|9
1727348570000|2024-09-26 11:02:50|15925.38|15845.38|15925.77|15845.77|15925.85|15845.85|15925.38|15845.38|8
1727348580000|2024-09-26 11:03:00|15925.79|15845.79|15927.59|15847.59|15927.91|15847.91|15925.69|15845.69|9
1727348590000|2024-09-26 11:03:10|15927.58|15847.58|15927.06|15847.06|15927.6|15847.6|15927.06|15847.06|7
1727348600000|2024-09-26 11:03:20|15927.24|15847.24|15925.36|15845.36|15927.24|15847.24|15925.36|15845.36|9
1727348610000|2024-09-26 11:03:30|15925.33|15845.33|15922.94|15842.94|15925.33|15845.33|15922.94|15842.94|10
1727348620000|2024-09-26 11:03:40|15922.86|15842.86|15922.36|15842.36|15922.86|15842.86|15921.76|15841.76|10
1727348630000|2024-09-26 11:03:50|15921.77|15841.77|15921.79|15841.79|15922.27|15842.27|15921.76|15841.76|9
1727348640000|2024-09-26 11:04:00|15922.13|15842.13|15920.98|15840.98|15922.13|15842.13|15920.98|15840.98|10
1727348650000|2024-09-26 11:04:10|15920.72|15840.72|15918.56|15838.56|15920.72|15840.72|15917.76|15837.76|10
1727348660000|2024-09-26 11:04:20|15918.52|15838.52|15916.36|15836.36|15918.52|15838.52|15915.61|15835.61|10
1727348670000|2024-09-26 11:04:30|15915.75|15835.75|15916.24|15836.24|15916.42|15836.42|15915.27|15835.27|10
1727348680000|2024-09-26 11:04:40|15914.38|15834.38|15914.41|15834.41|15914.9|15834.9|15914.37|15834.37|9
1727348690000|2024-09-26 11:04:50|15914.45|15834.45|15913.28|15833.28|15914.45|15834.45|15913.27|15833.27|8
1727348700000|2024-09-26 11:05:00|15914.02|15834.02|15914.39|15834.39|15914.57|15834.57|15914.02|15834.02|9
1727348710000|2024-09-26 11:05:10|15914.4|15834.4|15914.65|15834.65|15915.63|15835.63|15914.4|15834.4|10
1727348720000|2024-09-26 11:05:20|15914.68|15834.68|15913.81|15833.81|15914.68|15834.68|15913.38|15833.38|10
1727348730000|2024-09-26 11:05:30|15913.48|15833.48|15912.82|15832.82|15913.7|15833.7|15912.75|15832.75|9
1727348740000|2024-09-26 11:05:40|15912.8|15832.8|15910.85|15830.85|15912.8|15832.8|15910.85|15830.85|8
1727348750000|2024-09-26 11:05:50|15911|15831|15913.35|15833.35|15913.36|15833.36|15911|15831|9
1727348760000|2024-09-26 11:06:00|15913.38|15833.38|15914.25|15834.25|15914.54|15834.54|15913.2|15833.2|9
1727348770000|2024-09-26 11:06:10|15914.43|15834.43|15914.39|15834.39|15914.43|15834.43|15914.37|15834.37|5
1727348780000|2024-09-26 11:06:20|15914.43|15834.43|15914.49|15834.49|15914.58|15834.58|15914.43|15834.43|10
1727348790000|2024-09-26 11:06:30|15915.36|15835.36|15915.03|15835.03|15915.36|15835.36|15914.42|15834.42|10
1727348800000|2024-09-26 11:06:40|15915.17|15835.17|15915.93|15835.93|15916.02|15836.02|15915.17|15835.17|9
1727348810000|2024-09-26 11:06:50|15915.95|15835.95|15915.84|15835.84|15917.63|15837.63|15915.83|15835.83|10
1727348820000|2024-09-26 11:07:00|15915.72|15835.72|15918.69|15838.69|15918.71|15838.71|15915.72|15835.72|9
1727348830000|2024-09-26 11:07:10|15919.05|15839.05|15921.29|15841.29|15921.29|15841.29|15919.05|15839.05|8
1727348840000|2024-09-26 11:07:20|15921.02|15841.02|15920.07|15840.07|15921.02|15841.02|15920.07|15840.07|7
1727348850000|2024-09-26 11:07:30|15920.04|15840.04|15921.17|15841.17|15921.45|15841.45|15920.04|15840.04|8
1727348860000|2024-09-26 11:07:40|15921.67|15841.67|15919.65|15839.65|15921.67|15841.67|15919.65|15839.65|9
1727348870000|2024-09-26 11:07:50|15919.73|15839.73|15917.56|15837.56|15919.73|15839.73|15917.56|15837.56|10
1727348880000|2024-09-26 11:08:00|15918.21|15838.21|15917.5|15837.5|15918.37|15838.37|15917.5|15837.5|8
1727348890000|2024-09-26 11:08:10|15917.66|15837.66|15914.68|15834.68|15917.66|15837.66|15914.68|15834.68|10
1727348900000|2024-09-26 11:08:20|15914.78|15834.78|15911.48|15831.48|15915.69|15835.69|15911.14|15831.14|10
1727348910000|2024-09-26 11:08:30|15912.41|15832.41|15912.52|15832.52|15912.58|15832.58|15912.25|15832.25|10
1727348920000|2024-09-26 11:08:40|15911.98|15831.98|15911.7|15831.7|15912.76|15832.76|15911.21|15831.21|10
1727348930000|2024-09-26 11:08:50|15911.9|15831.9|15910.73|15830.73|15911.9|15831.9|15910.73|15830.73|7
1727348940000|2024-09-26 11:09:00|15910.7|15830.7|15910.78|15830.78|15913.15|15833.15|15910.7|15830.7|9
1727348950000|2024-09-26 11:09:10|15910.77|15830.77|15909.34|15829.34|15910.9|15830.9|15909.33|15829.33|10
1727348960000|2024-09-26 11:09:20|15909.33|15829.33|15909.98|15829.98|15910.43|15830.43|15909.31|15829.31|10
1727348970000|2024-09-26 11:09:30|15910.1|15830.1|15909.69|15829.69|15910.41|15830.41|15909.69|15829.69|10
1727348980000|2024-09-26 11:09:40|15909.96|15829.96|15910.82|15830.82|15911.25|15831.25|15909.76|15829.76|10
1727348990000|2024-09-26 11:09:50|15910.88|15830.88|15911.09|15831.09|15911.11|15831.11|15910.87|15830.87|10
1727349000000|2024-09-26 11:10:00|15911.07|15831.07|15910.14|15830.14|15911.07|15831.07|15910.14|15830.14|6
1727349010000|2024-09-26 11:10:10|15910.11|15830.11|15910.31|15830.31|15910.88|15830.88|15910.11|15830.11|10
1727349020000|2024-09-26 11:10:20|15910.3|15830.3|15911.59|15831.59|15911.59|15831.59|15910.3|15830.3|9
1727349030000|2024-09-26 11:10:30|15911.6|15831.6|15912.41|15832.41|15912.49|15832.49|15911.41|15831.41|10
1727349040000|2024-09-26 11:10:40|15912.4|15832.4|15912.46|15832.46|15912.5|15832.5|15912.35|15832.35|9
1727349050000|2024-09-26 11:10:50|15912.45|15832.45|15912.3|15832.3|15912.61|15832.61|15911.7|15831.7|8
1727349060000|2024-09-26 11:11:00|15912.48|15832.48|15913.11|15833.11|15913.47|15833.47|15912.47|15832.47|9
1727349070000|2024-09-26 11:11:10|15913.06|15833.06|15913.14|15833.14|15913.26|15833.26|15912.85|15832.85|8
1727349080000|2024-09-26 11:11:20|15913.31|15833.31|15914.9|15834.9|15914.9|15834.9|15913.31|15833.31|8
1727349090000|2024-09-26 11:11:30|15914.98|15834.98|15915.36|15835.36|15915.51|15835.51|15914.98|15834.98|9
1727349100000|2024-09-26 11:11:40|15915.35|15835.35|15916.01|15836.01|15916.02|15836.02|15915.29|15835.29|8
1727349110000|2024-09-26 11:11:50|15915.99|15835.99|15915.86|15835.86|15916.04|15836.04|15915.86|15835.86|8
1727349120000|2024-09-26 11:12:00|15915.87|15835.87|15915.3|15835.3|15916.37|15836.37|15915.3|15835.3|7
1727349130000|2024-09-26 11:12:10|15914.66|15834.66|15914.27|15834.27|15914.66|15834.66|15913.75|15833.75|8
1727349140000|2024-09-26 11:12:20|15914.28|15834.28|15914.72|15834.72|15916|15836|15914.26|15834.26|10
1727349150000|2024-09-26 11:12:30|15915.03|15835.03|15913.77|15833.77|15915.15|15835.15|15913.74|15833.74|10
1727349160000|2024-09-26 11:12:40|15913.79|15833.79|15913.74|15833.74|15913.79|15833.79|15913.51|15833.51|8
1727349170000|2024-09-26 11:12:50|15913.73|15833.73|15913.53|15833.53|15913.73|15833.73|15913.53|15833.53|5
1727349180000|2024-09-26 11:13:00|15913.52|15833.52|15913.91|15833.91|15913.91|15833.91|15913.52|15833.52|8
1727349190000|2024-09-26 11:13:10|15914.02|15834.02|15913.99|15833.99|15914.22|15834.22|15913.99|15833.99|9
1727349200000|2024-09-26 11:13:20|15914.15|15834.15|15913.46|15833.46|15914.15|15834.15|15913.46|15833.46|9
1727349210000|2024-09-26 11:13:30|15913.44|15833.44|15913.08|15833.08|15913.61|15833.61|15912.8|15832.8|7
1727349220000|2024-09-26 11:13:40|15912.96|15832.96|15913.49|15833.49|15913.49|15833.49|15912.96|15832.96|7
1727349230000|2024-09-26 11:13:50|15913.55|15833.55|15913.11|15833.11|15913.72|15833.72|15913.11|15833.11|10
1727349240000|2024-09-26 11:14:00|15913.37|15833.37|15913.37|15833.37|15913.37|15833.37|15913.08|15833.08|8
1727349250000|2024-09-26 11:14:10|15913.34|15833.34|15913.95|15833.95|15913.95|15833.95|15913.34|15833.34|8
1727349260000|2024-09-26 11:14:20|15913.94|15833.94|15914.79|15834.79|15914.79|15834.79|15913.92|15833.92|5
1727349270000|2024-09-26 11:14:30|15914.78|15834.78|15915.1|15835.1|15915.1|15835.1|15914.77|15834.77|9
1727349280000|2024-09-26 11:14:40|15915.3|15835.3|15916.5|15836.5|15916.5|15836.5|15914.92|15834.92|7
1727349290000|2024-09-26 11:14:50|15916.36|15836.36|15919.25|15839.25|15919.25|15839.25|15916.36|15836.36|9
1727349300000|2024-09-26 11:15:00|15919.26|15839.26|15921.79|15841.79|15922.33|15842.33|15919.26|15839.26|10
1727349310000|2024-09-26 11:15:10|15921.92|15841.92|15921.42|15841.42|15922.23|15842.23|15921.42|15841.42|10
1727349320000|2024-09-26 11:15:20|15921.41|15841.41|15925.08|15845.08|15925.08|15845.08|15921.41|15841.41|9
1727349330000|2024-09-26 11:15:30|15924.85|15844.85|15928.86|15848.86|15928.86|15848.86|15924.85|15844.85|8
1727349340000|2024-09-26 11:15:40|15928.88|15848.88|15931.14|15851.14|15931.72|15851.72|15928.86|15848.86|9
1727349350000|2024-09-26 11:15:50|15931.13|15851.13|15931.4|15851.4|15932.26|15852.26|15931.13|15851.13|9
1727349360000|2024-09-26 11:16:00|15931.39|15851.39|15932.53|15852.53|15932.53|15852.53|15931.38|15851.38|7
1727349370000|2024-09-26 11:16:10|15932.74|15852.74|15932.68|15852.68|15932.81|15852.81|15932.41|15852.41|9
1727349380000|2024-09-26 11:16:20|15932.8|15852.8|15933.2|15853.2|15933.27|15853.27|15932.74|15852.74|6
1727349390000|2024-09-26 11:16:30|15933.21|15853.21|15933.51|15853.51|15933.51|15853.51|15933.18|15853.18|8
1727349400000|2024-09-26 11:16:40|15933.53|15853.53|15938.49|15858.49|15938.61|15858.61|15933.53|15853.53|10
1727349410000|2024-09-26 11:16:50|15937.78|15857.78|15935.56|15855.56|15937.78|15857.78|15934.46|15854.46|10
1727349420000|2024-09-26 11:17:00|15935.82|15855.82|15937.21|15857.21|15937.69|15857.69|15935.79|15855.79|10
1727349430000|2024-09-26 11:17:10|15937.22|15857.22|15937.1|15857.1|15937.42|15857.42|15937.1|15857.1|9
1727349440000|2024-09-26 11:17:20|15938.15|15858.15|15939.78|15859.78|15939.78|15859.78|15937.83|15857.83|9
1727349450000|2024-09-26 11:17:30|15939.74|15859.74|15939.85|15859.85|15939.89|15859.89|15939.65|15859.65|8
1727349460000|2024-09-26 11:17:40|15939.86|15859.86|15939.35|15859.35|15940.66|15860.66|15939.33|15859.33|10
1727349470000|2024-09-26 11:17:50|15940.39|15860.39|15939.92|15859.92|15941.01|15861.01|15939.81|15859.81|10
1727349480000|2024-09-26 11:18:00|15940.11|15860.11|15941.7|15861.7|15941.7|15861.7|15940.11|15860.11|10
1727349490000|2024-09-26 11:18:10|15940.78|15860.78|15941.51|15861.51|15942.45|15862.45|15940.64|15860.64|10
1727349500000|2024-09-26 11:18:20|15940.81|15860.81|15939.88|15859.88|15940.81|15860.81|15939.46|15859.46|10
1727349510000|2024-09-26 11:18:30|15939.86|15859.86|15939.25|15859.25|15939.86|15859.86|15939.25|15859.25|9
1727349520000|2024-09-26 11:18:40|15939.17|15859.17|15939.75|15859.75|15939.75|15859.75|15939.1|15859.1|10
1727349530000|2024-09-26 11:18:50|15940.34|15860.34|15943.44|15863.44|15943.44|15863.44|15940.34|15860.34|10
1727349540000|2024-09-26 11:19:00|15942.94|15862.94|15943.89|15863.89|15944|15864|15942.94|15862.94|10
1727349550000|2024-09-26 11:19:10|15943.94|15863.94|15946.02|15866.02|15946.6|15866.6|15943.94|15863.94|10
1727349560000|2024-09-26 11:19:20|15946.45|15866.45|15946.04|15866.04|15946.5|15866.5|15946.02|15866.02|10
1727349570000|2024-09-26 11:19:30|15946.05|15866.05|15945.19|15865.19|15946.12|15866.12|15944.48|15864.48|8
1727349580000|2024-09-26 11:19:40|15944.19|15864.19|15944.69|15864.69|15944.9|15864.9|15944.19|15864.19|10
1727349590000|2024-09-26 11:19:50|15944.47|15864.47|15942.76|15862.76|15944.47|15864.47|15941.66|15861.66|10
1727349600000|2024-09-26 11:20:00|15942.39|15862.39|15943.39|15863.39|15943.61|15863.61|15942.39|15862.39|9
1727349610000|2024-09-26 11:20:10|15943.12|15863.12|15943.73|15863.73|15943.73|15863.73|15943.12|15863.12|7
1727349620000|2024-09-26 11:20:20|15943.72|15863.72|15947.85|15867.85|15947.85|15867.85|15943.72|15863.72|8
1727349630000|2024-09-26 11:20:30|15948.08|15868.08|15948.38|15868.38|15948.51|15868.51|15947.55|15867.55|10
1727349640000|2024-09-26 11:20:40|15948.03|15868.03|15948.18|15868.18|15948.18|15868.18|15947.9|15867.9|7
1727349650000|2024-09-26 11:20:50|15948.51|15868.51|15948.23|15868.23|15948.51|15868.51|15948.11|15868.11|9
1727349660000|2024-09-26 11:21:00|15948.24|15868.24|15946.01|15866.01|15948.24|15868.24|15946.01|15866.01|9
1727349670000|2024-09-26 11:21:10|15946.54|15866.54|15945.24|15865.24|15946.54|15866.54|15945.24|15865.24|10
1727349680000|2024-09-26 11:21:20|15945.23|15865.23|15943.56|15863.56|15945.31|15865.31|15943.38|15863.38|10
1727349690000|2024-09-26 11:21:30|15943.53|15863.53|15939.56|15859.56|15943.56|15863.56|15939.56|15859.56|10
1727349700000|2024-09-26 11:21:40|15939.61|15859.61|15938.68|15858.68|15940.05|15860.05|15938.68|15858.68|8
1727349710000|2024-09-26 11:21:50|15938.67|15858.67|15937.47|15857.47|15938.67|15858.67|15937.47|15857.47|9
1727349720000|2024-09-26 11:22:00|15937.84|15857.84|15939.76|15859.76|15939.76|15859.76|15937.75|15857.75|10
1727349730000|2024-09-26 11:22:10|15939.78|15859.78|15936.94|15856.94|15939.79|15859.79|15936.94|15856.94|9
1727349740000|2024-09-26 11:22:20|15937.05|15857.05|15937.11|15857.11|15937.64|15857.64|15937.05|15857.05|9
1727349750000|2024-09-26 11:22:30|15937.12|15857.12|15936.35|15856.35|15937.12|15857.12|15936.12|15856.12|8
1727349760000|2024-09-26 11:22:40|15936.62|15856.62|15937.35|15857.35|15937.35|15857.35|15936.61|15856.61|9
1727349770000|2024-09-26 11:22:50|15937.42|15857.42|15938.48|15858.48|15938.81|15858.81|15937.42|15857.42|10
1727349780000|2024-09-26 11:23:00|15938.14|15858.14|15938.26|15858.26|15938.7|15858.7|15938.05|15858.05|10
1727349790000|2024-09-26 11:23:10|15938.27|15858.27|15938.52|15858.52|15938.74|15858.74|15938.27|15858.27|9
1727349800000|2024-09-26 11:23:20|15938.65|15858.65|15940.48|15860.48|15940.48|15860.48|15938.5|15858.5|9
1727349810000|2024-09-26 11:23:30|15940.39|15860.39|15939.44|15859.44|15940.43|15860.43|15939.01|15859.01|10
1727349820000|2024-09-26 11:23:40|15939.42|15859.42|15937.91|15857.91|15939.42|15859.42|15937.91|15857.91|10
1727349830000|2024-09-26 11:23:50|15937.97|15857.97|15935.78|15855.78|15938.89|15858.89|15935.56|15855.56|10
1727349840000|2024-09-26 11:24:00|15936.37|15856.37|15936.06|15856.06|15936.37|15856.37|15935.65|15855.65|9
1727349850000|2024-09-26 11:24:10|15936.08|15856.08|15935.89|15855.89|15936.43|15856.43|15935.89|15855.89|8
1727349860000|2024-09-26 11:24:20|15935.76|15855.76|15934.53|15854.53|15935.76|15855.76|15934.53|15854.53|7
1727349870000|2024-09-26 11:24:30|15934.55|15854.55|15934.7|15854.7|15934.7|15854.7|15934.55|15854.55|7
1727349880000|2024-09-26 11:24:40|15934.73|15854.73|15933.77|15853.77|15935.23|15855.23|15933.77|15853.77|10
1727349890000|2024-09-26 11:24:50|15933.71|15853.71|15929.3|15849.3|15934.14|15854.14|15929.3|15849.3|8
1727349900000|2024-09-26 11:25:00|15927.45|15847.45|15928.75|15848.75|15928.75|15848.75|15925.86|15845.86|10
1727349910000|2024-09-26 11:25:10|15926.39|15846.39|15931.83|15851.83|15931.83|15851.83|15926.33|15846.33|9
1727349920000|2024-09-26 11:25:20|15931.81|15851.81|15928.05|15848.05|15931.81|15851.81|15927.98|15847.98|8
1727349930000|2024-09-26 11:25:30|15927.68|15847.68|15927.57|15847.57|15929.36|15849.36|15927.56|15847.56|10
1727349940000|2024-09-26 11:25:40|15927.51|15847.51|15923.83|15843.83|15927.51|15847.51|15923.18|15843.18|9
1727349950000|2024-09-26 11:25:50|15923.9|15843.9|15926.01|15846.01|15926.1|15846.1|15923.9|15843.9|10
1727349960000|2024-09-26 11:26:00|15924.81|15844.81|15923.21|15843.21|15924.91|15844.91|15923.21|15843.21|10
1727349970000|2024-09-26 11:26:10|15923.31|15843.31|15921.77|15841.77|15923.63|15843.63|15921.77|15841.77|10
1727349980000|2024-09-26 11:26:20|15921.72|15841.72|15921.45|15841.45|15921.77|15841.77|15921.45|15841.45|8
1727349990000|2024-09-26 11:26:30|15921.44|15841.44|15921.3|15841.3|15921.55|15841.55|15921.26|15841.26|9
1727350000000|2024-09-26 11:26:40|15920.07|15840.07|15920.25|15840.25|15920.34|15840.34|15919.73|15839.73|10
1727350010000|2024-09-26 11:26:50|15920.39|15840.39|15919.43|15839.43|15920.79|15840.79|15919.43|15839.43|10
1727350020000|2024-09-26 11:27:00|15919.42|15839.42|15920.35|15840.35|15920.35|15840.35|15919.41|15839.41|9
1727350030000|2024-09-26 11:27:10|15920.77|15840.77|15919.82|15839.82|15921.24|15841.24|15919.8|15839.8|10
1727350040000|2024-09-26 11:27:20|15919.79|15839.79|15919.9|15839.9|15920.05|15840.05|15919.73|15839.73|9
1727350050000|2024-09-26 11:27:30|15919.95|15839.95|15920.66|15840.66|15920.7|15840.7|15919.66|15839.66|9
1727350060000|2024-09-26 11:27:40|15920.64|15840.64|15920.26|15840.26|15921.41|15841.41|15919.98|15839.98|9
1727350070000|2024-09-26 11:27:50|15920.28|15840.28|15921.11|15841.11|15921.11|15841.11|15920.25|15840.25|10
1727350080000|2024-09-26 11:28:00|15921.29|15841.29|15920.97|15840.97|15921.29|15841.29|15920.87|15840.87|7
1727350090000|2024-09-26 11:28:10|15921.02|15841.02|15918.35|15838.35|15921.02|15841.02|15918.33|15838.33|9
1727350100000|2024-09-26 11:28:20|15918.21|15838.21|15919.86|15839.86|15919.88|15839.88|15918|15838|10
1727350110000|2024-09-26 11:28:30|15919.66|15839.66|15919.88|15839.88|15920.29|15840.29|15919.66|15839.66|10
1727350120000|2024-09-26 11:28:40|15919.86|15839.86|15919.92|15839.92|15919.92|15839.92|15919.63|15839.63|9
1727350130000|2024-09-26 11:28:50|15920.02|15840.02|15918.54|15838.54|15920.02|15840.02|15918.43|15838.43|8
1727350140000|2024-09-26 11:29:00|15918.32|15838.32|15917.18|15837.18|15918.34|15838.34|15917.18|15837.18|8
1727350150000|2024-09-26 11:29:10|15916.6|15836.6|15916.65|15836.65|15917.13|15837.13|15916.59|15836.59|9
1727350160000|2024-09-26 11:29:20|15916.78|15836.78|15917.39|15837.39|15917.41|15837.41|15916.76|15836.76|7
1727350170000|2024-09-26 11:29:30|15917.58|15837.58|15917.49|15837.49|15917.71|15837.71|15917.48|15837.48|6
1727350180000|2024-09-26 11:29:40|15917.44|15837.44|15917.25|15837.25|15917.46|15837.46|15917.23|15837.23|6
1727350190000|2024-09-26 11:29:50|15917.35|15837.35|15916.58|15836.58|15917.62|15837.62|15916.38|15836.38|10
1727350200000|2024-09-26 11:30:00|15916.52|15836.52|15916.67|15836.67|15916.9|15836.9|15916.44|15836.44|10
1727350210000|2024-09-26 11:30:10|15916.9|15836.9|15917.36|15837.36|15917.4|15837.4|15916.51|15836.51|10
1727350220000|2024-09-26 11:30:20|15917.48|15837.48|15917.97|15837.97|15918.49|15838.49|15917.48|15837.48|10
1727350230000|2024-09-26 11:30:30|15917.73|15837.73|15915.65|15835.65|15918.29|15838.29|15915.46|15835.46|10
1727350240000|2024-09-26 11:30:40|15915.66|15835.66|15914.44|15834.44|15915.66|15835.66|15914.44|15834.44|9
1727350250000|2024-09-26 11:30:50|15914.67|15834.67|15910.02|15830.02|15915.01|15835.01|15910.02|15830.02|8
1727350260000|2024-09-26 11:31:00|15909.81|15829.81|15911.04|15831.04|15911.69|15831.69|15909.81|15829.81|9
1727350270000|2024-09-26 11:31:10|15910.87|15830.87|15910.24|15830.24|15910.87|15830.87|15909.74|15829.74|9
1727350280000|2024-09-26 11:31:20|15908.47|15828.47|15906.89|15826.89|15908.47|15828.47|15906.89|15826.89|10
1727350290000|2024-09-26 11:31:30|15908.01|15828.01|15908.68|15828.68|15908.68|15828.68|15908.01|15828.01|9
1727350300000|2024-09-26 11:31:40|15908.69|15828.69|15916.26|15836.26|15916.59|15836.59|15908.52|15828.52|10
1727350310000|2024-09-26 11:31:50|15916.32|15836.32|15918.67|15838.67|15918.79|15838.79|15916.32|15836.32|8
1727350320000|2024-09-26 11:32:00|15918.74|15838.74|15917.02|15837.02|15918.85|15838.85|15917.02|15837.02|10
1727350330000|2024-09-26 11:32:10|15916.75|15836.75|15913.64|15833.64|15916.75|15836.75|15913.64|15833.64|9
1727350340000|2024-09-26 11:32:20|15913.7|15833.7|15913.25|15833.25|15913.7|15833.7|15912.74|15832.74|7
1727350350000|2024-09-26 11:32:30|15913.11|15833.11|15913.41|15833.41|15913.58|15833.58|15913.1|15833.1|9
1727350360000|2024-09-26 11:32:40|15913.4|15833.4|15912.81|15832.81|15913.58|15833.58|15912.64|15832.64|8
1727350370000|2024-09-26 11:32:50|15911.66|15831.66|15913.84|15833.84|15913.84|15833.84|15911.66|15831.66|10
1727350380000|2024-09-26 11:33:00|15913.51|15833.51|15913.55|15833.55|15913.56|15833.56|15913.51|15833.51|8
1727350390000|2024-09-26 11:33:10|15913.77|15833.77|15913.25|15833.25|15914.57|15834.57|15913.25|15833.25|9
1727350400000|2024-09-26 11:33:20|15913.54|15833.54|15914.73|15834.73|15915.09|15835.09|15913.54|15833.54|9
1727350410000|2024-09-26 11:33:30|15914.77|15834.77|15914.57|15834.57|15914.77|15834.77|15914.57|15834.57|6
1727350420000|2024-09-26 11:33:40|15914.56|15834.56|15914.25|15834.25|15914.56|15834.56|15914.02|15834.02|6
1727350430000|2024-09-26 11:33:50|15914.93|15834.93|15915.51|15835.51|15915.51|15835.51|15914.65|15834.65|6
1727350440000|2024-09-26 11:34:00|15915.5|15835.5|15915.35|15835.35|15915.51|15835.51|15915.07|15835.07|8
1727350450000|2024-09-26 11:34:10|15914.95|15834.95|15913.52|15833.52|15915.03|15835.03|15913.44|15833.44|7
1727350460000|2024-09-26 11:34:20|15913.51|15833.51|15913.45|15833.45|15913.56|15833.56|15913.06|15833.06|10
1727350470000|2024-09-26 11:34:30|15913.37|15833.37|15913.19|15833.19|15913.37|15833.37|15912.88|15832.88|7
1727350480000|2024-09-26 11:34:40|15913.11|15833.11|15912.82|15832.82|15913.4|15833.4|15912.82|15832.82|8
1727350490000|2024-09-26 11:34:50|15912.76|15832.76|15912.41|15832.41|15912.76|15832.76|15912.41|15832.41|10
1727350500000|2024-09-26 11:35:00|15912.4|15832.4|15908.66|15828.66|15912.4|15832.4|15908.66|15828.66|9
1727350510000|2024-09-26 11:35:10|15908.57|15828.57|15908.35|15828.35|15908.57|15828.57|15908.03|15828.03|9
1727350520000|2024-09-26 11:35:20|15908.23|15828.23|15909.37|15829.37|15909.88|15829.88|15908.23|15828.23|10
1727350530000|2024-09-26 11:35:30|15909.58|15829.58|15912.19|15832.19|15912.19|15832.19|15909.58|15829.58|10
1727350540000|2024-09-26 11:35:40|15912.11|15832.11|15915.13|15835.13|15915.13|15835.13|15912.02|15832.02|10
1727350550000|2024-09-26 11:35:50|15915.11|15835.11|15917.12|15837.12|15917.12|15837.12|15914.98|15834.98|10
1727350560000|2024-09-26 11:36:00|15917.23|15837.23|15917.22|15837.22|15917.26|15837.26|15916.26|15836.26|9
1727350570000|2024-09-26 11:36:10|15917.38|15837.38|15918.86|15838.86|15918.86|15838.86|15916.78|15836.78|10
1727350580000|2024-09-26 11:36:20|15919.02|15839.02|15920.93|15840.93|15920.93|15840.93|15919.02|15839.02|10
1727350590000|2024-09-26 11:36:30|15920.47|15840.47|15920.17|15840.17|15920.73|15840.73|15920.06|15840.06|9
1727350600000|2024-09-26 11:36:40|15920.19|15840.19|15920.58|15840.58|15920.58|15840.58|15919.76|15839.76|10
1727350610000|2024-09-26 11:36:50|15920.6|15840.6|15922.92|15842.92|15922.92|15842.92|15920.6|15840.6|9
1727350620000|2024-09-26 11:37:00|15924.04|15844.04|15925.96|15845.96|15927.75|15847.75|15924.04|15844.04|10
1727350630000|2024-09-26 11:37:10|15925.82|15845.82|15926.24|15846.24|15926.24|15846.24|15925.08|15845.08|10
1727350640000|2024-09-26 11:37:20|15926.65|15846.65|15926.76|15846.76|15927.01|15847.01|15924.74|15844.74|10
1727350650000|2024-09-26 11:37:30|15926.83|15846.83|15928.3|15848.3|15928.97|15848.97|15926.83|15846.83|9
1727350660000|2024-09-26 11:37:40|15928.32|15848.32|15927.5|15847.5|15928.32|15848.32|15927.5|15847.5|9
1727350670000|2024-09-26 11:37:50|15927.51|15847.51|15928.12|15848.12|15928.45|15848.45|15927.51|15847.51|9
1727350680000|2024-09-26 11:38:00|15928.23|15848.23|15929.05|15849.05|15929.05|15849.05|15927.79|15847.79|9
1727350690000|2024-09-26 11:38:10|15928.7|15848.7|15930.58|15850.58|15930.58|15850.58|15928.7|15848.7|6
1727350700000|2024-09-26 11:38:20|15929.77|15849.77|15929.71|15849.71|15929.99|15849.99|15929.71|15849.71|9
1727350710000|2024-09-26 11:38:30|15929.92|15849.92|15929.96|15849.96|15929.96|15849.96|15929.89|15849.89|10
1727350720000|2024-09-26 11:38:40|15930|15850|15930.61|15850.61|15930.61|15850.61|15930|15850|9
1727350730000|2024-09-26 11:38:50|15930.63|15850.63|15931.18|15851.18|15931.4|15851.4|15930.63|15850.63|8
1727350740000|2024-09-26 11:39:00|15931.14|15851.14|15933.02|15853.02|15933.03|15853.03|15930.66|15850.66|10
1727350750000|2024-09-26 11:39:10|15933.01|15853.01|15934.2|15854.2|15934.2|15854.2|15933.01|15853.01|8
1727350760000|2024-09-26 11:39:20|15934.57|15854.57|15934.96|15854.96|15934.96|15854.96|15934.56|15854.56|9
1727350770000|2024-09-26 11:39:30|15934.99|15854.99|15935.64|15855.64|15936.06|15856.06|15934.99|15854.99|10
1727350780000|2024-09-26 11:39:40|15935.69|15855.69|15935.73|15855.73|15936.11|15856.11|15935.52|15855.52|8
1727350790000|2024-09-26 11:39:50|15935.74|15855.74|15936.01|15856.01|15936.11|15856.11|15935.74|15855.74|8
1727350800000|2024-09-26 11:40:00|15935.99|15855.99|15937.16|15857.16|15937.16|15857.16|15935.81|15855.81|9
1727350810000|2024-09-26 11:40:10|15937.21|15857.21|15937.51|15857.51|15937.51|15857.51|15937.03|15857.03|9
1727350820000|2024-09-26 11:40:20|15937.18|15857.18|15940.3|15860.3|15940.3|15860.3|15937.18|15857.18|9
1727350830000|2024-09-26 11:40:30|15940.02|15860.02|15938.26|15858.26|15940.45|15860.45|15938.17|15858.17|10
1727350840000|2024-09-26 11:40:40|15938.3|15858.3|15937.81|15857.81|15938.43|15858.43|15937.71|15857.71|7
1727350850000|2024-09-26 11:40:50|15937.8|15857.8|15937.64|15857.64|15937.8|15857.8|15937.64|15857.64|9
1727350860000|2024-09-26 11:41:00|15937.69|15857.69|15938.03|15858.03|15938.03|15858.03|15937.32|15857.32|10
1727350870000|2024-09-26 11:41:10|15937.51|15857.51|15937.6|15857.6|15938.12|15858.12|15937.3|15857.3|7
1727350880000|2024-09-26 11:41:20|15937.55|15857.55|15940.23|15860.23|15940.39|15860.39|15937.55|15857.55|8
1727350890000|2024-09-26 11:41:30|15940.25|15860.25|15941.07|15861.07|15941.07|15861.07|15939.96|15859.96|8
1727350900000|2024-09-26 11:41:40|15941.09|15861.09|15940.89|15860.89|15941.11|15861.11|15940.89|15860.89|5
1727350910000|2024-09-26 11:41:50|15940.91|15860.91|15941.4|15861.4|15941.9|15861.9|15940.9|15860.9|10
1727350920000|2024-09-26 11:42:00|15942.13|15862.13|15941.61|15861.61|15942.14|15862.14|15941.48|15861.48|8
1727350930000|2024-09-26 11:42:10|15941.58|15861.58|15940.25|15860.25|15941.59|15861.59|15940.25|15860.25|9
1727350940000|2024-09-26 11:42:20|15940.23|15860.23|15940.11|15860.11|15940.44|15860.44|15940.03|15860.03|8
1727350950000|2024-09-26 11:42:30|15940.1|15860.1|15937.39|15857.39|15940.1|15860.1|15937.39|15857.39|8
1727350960000|2024-09-26 11:42:40|15937.3|15857.3|15936.21|15856.21|15937.3|15857.3|15936.19|15856.19|10
1727350970000|2024-09-26 11:42:50|15936.18|15856.18|15937.45|15857.45|15937.82|15857.82|15936.17|15856.17|9
1727350980000|2024-09-26 11:43:00|15937.47|15857.47|15938.35|15858.35|15938.35|15858.35|15937.18|15857.18|8
1727350990000|2024-09-26 11:43:10|15938.36|15858.36|15937.53|15857.53|15938.36|15858.36|15937.38|15857.38|9
1727351000000|2024-09-26 11:43:20|15937.52|15857.52|15936.32|15856.32|15937.89|15857.89|15936.09|15856.09|9
1727351010000|2024-09-26 11:43:30|15936.27|15856.27|15934.37|15854.37|15936.34|15856.34|15934.34|15854.34|9
1727351020000|2024-09-26 11:43:40|15934.53|15854.53|15934.13|15854.13|15934.76|15854.76|15934.13|15854.13|8
1727351030000|2024-09-26 11:43:50|15933.89|15853.89|15933.68|15853.68|15933.89|15853.89|15933.68|15853.68|9
1727351040000|2024-09-26 11:44:00|15933.65|15853.65|15933.86|15853.86|15934.19|15854.19|15933.65|15853.65|7
1727351050000|2024-09-26 11:44:10|15933.63|15853.63|15931.82|15851.82|15933.79|15853.79|15931.53|15851.53|9
1727351060000|2024-09-26 11:44:20|15931.8|15851.8|15931.08|15851.08|15931.81|15851.81|15931.08|15851.08|10
1727351070000|2024-09-26 11:44:30|15931.06|15851.06|15932.97|15852.97|15932.97|15852.97|15931.05|15851.05|9
1727351080000|2024-09-26 11:44:40|15934.01|15854.01|15933.49|15853.49|15934.38|15854.38|15933.39|15853.39|10
1727351090000|2024-09-26 11:44:50|15933.53|15853.53|15933.49|15853.49|15933.53|15853.53|15933.49|15853.49|5
1727351100000|2024-09-26 11:45:00|15933.5|15853.5|15933.15|15853.15|15933.96|15853.96|15933.15|15853.15|9
1727351110000|2024-09-26 11:45:10|15933.1|15853.1|15934.51|15854.51|15935.09|15855.09|15932.9|15852.9|8
1727351120000|2024-09-26 11:45:20|15934.53|15854.53|15934.61|15854.61|15934.62|15854.62|15934.53|15854.53|7
1727351130000|2024-09-26 11:45:30|15934.59|15854.59|15933.59|15853.59|15934.59|15854.59|15933.59|15853.59|7
1727351140000|2024-09-26 11:45:40|15933.58|15853.58|15931.15|15851.15|15933.58|15853.58|15931.15|15851.15|8
1727351150000|2024-09-26 11:45:50|15931.12|15851.12|15928.28|15848.28|15931.12|15851.12|15928.28|15848.28|7
1727351160000|2024-09-26 11:46:00|15928.26|15848.26|15928.13|15848.13|15929.06|15849.06|15928.13|15848.13|9
1727351170000|2024-09-26 11:46:10|15928.2|15848.2|15928.47|15848.47|15928.57|15848.57|15928.18|15848.18|8
1727351180000|2024-09-26 11:46:20|15928.45|15848.45|15926.82|15846.82|15928.52|15848.52|15926.82|15846.82|7
1727351190000|2024-09-26 11:46:30|15926.83|15846.83|15926.81|15846.81|15926.83|15846.83|15926.73|15846.73|8
1727351200000|2024-09-26 11:46:40|15926.78|15846.78|15926.51|15846.51|15927.23|15847.23|15926.47|15846.47|9
1727351210000|2024-09-26 11:46:50|15926.5|15846.5|15926.31|15846.31|15926.63|15846.63|15925.96|15845.96|8
1727351220000|2024-09-26 11:47:00|15926.32|15846.32|15927.59|15847.59|15928.18|15848.18|15926.29|15846.29|8
1727351230000|2024-09-26 11:47:10|15927.63|15847.63|15927.89|15847.89|15927.92|15847.92|15927.63|15847.63|8
1727351240000|2024-09-26 11:47:20|15928.4|15848.4|15924.27|15844.27|15928.41|15848.41|15924.1|15844.1|9
1727351250000|2024-09-26 11:47:30|15923.43|15843.43|15924.21|15844.21|15924.22|15844.22|15923.43|15843.43|8
1727351260000|2024-09-26 11:47:40|15924.15|15844.15|15923.63|15843.63|15924.15|15844.15|15923.48|15843.48|9
1727351270000|2024-09-26 11:47:50|15923.78|15843.78|15923.17|15843.17|15923.89|15843.89|15923.17|15843.17|6
1727351280000|2024-09-26 11:48:00|15923.13|15843.13|15924.3|15844.3|15924.3|15844.3|15923.12|15843.12|9
1727351290000|2024-09-26 11:48:10|15924.79|15844.79|15925.08|15845.08|15925.1|15845.1|15924.69|15844.69|9
1727351300000|2024-09-26 11:48:20|15925.01|15845.01|15924.51|15844.51|15925.02|15845.02|15924.51|15844.51|7
1727351310000|2024-09-26 11:48:30|15924.85|15844.85|15924.32|15844.32|15924.85|15844.85|15924.32|15844.32|10
1727351320000|2024-09-26 11:48:40|15924.31|15844.31|15924.66|15844.66|15924.67|15844.67|15924.02|15844.02|10
1727351330000|2024-09-26 11:48:50|15924.45|15844.45|15925.17|15845.17|15925.27|15845.27|15924.45|15844.45|9
1727351340000|2024-09-26 11:49:00|15925.16|15845.16|15924.77|15844.77|15925.44|15845.44|15924.73|15844.73|10
1727351350000|2024-09-26 11:49:10|15925.21|15845.21|15927.49|15847.49|15927.49|15847.49|15925.21|15845.21|10
1727351360000|2024-09-26 11:49:20|15927.5|15847.5|15927.45|15847.45|15927.5|15847.5|15927.41|15847.41|7
1727351370000|2024-09-26 11:49:30|15927.49|15847.49|15928.23|15848.23|15928.23|15848.23|15927.49|15847.49|10
1727351380000|2024-09-26 11:49:40|15928.74|15848.74|15928|15848|15928.74|15848.74|15928|15848|9
1727351390000|2024-09-26 11:49:50|15927.97|15847.97|15929.44|15849.44|15929.44|15849.44|15927.96|15847.96|9
1727351400000|2024-09-26 11:50:00|15929.38|15849.38|15928.69|15848.69|15929.38|15849.38|15928.33|15848.33|10
1727351410000|2024-09-26 11:50:10|15928.64|15848.64|15928.6|15848.6|15928.66|15848.66|15928.07|15848.07|9
1727351420000|2024-09-26 11:50:20|15928.44|15848.44|15928.46|15848.46|15928.79|15848.79|15928.44|15848.44|10
1727351430000|2024-09-26 11:50:30|15928.47|15848.47|15929.38|15849.38|15929.5|15849.5|15928.44|15848.44|10
1727351440000|2024-09-26 11:50:40|15929.59|15849.59|15929.48|15849.48|15929.59|15849.59|15929.12|15849.12|10
1727351450000|2024-09-26 11:50:50|15929.04|15849.04|15929.04|15849.04|15929.04|15849.04|15929.02|15849.02|5
1727351460000|2024-09-26 11:51:00|15929.08|15849.08|15929.4|15849.4|15929.58|15849.58|15929.05|15849.05|9
1727351470000|2024-09-26 11:51:10|15929.36|15849.36|15929.71|15849.71|15929.71|15849.71|15929.16|15849.16|9
1727351480000|2024-09-26 11:51:20|15930.49|15850.49|15930.53|15850.53|15931.58|15851.58|15930.35|15850.35|10
1727351490000|2024-09-26 11:51:30|15930.72|15850.72|15930.59|15850.59|15931.62|15851.62|15930.59|15850.59|10
1727351500000|2024-09-26 11:51:40|15930.6|15850.6|15930.52|15850.52|15930.6|15850.6|15930.52|15850.52|6
1727351510000|2024-09-26 11:51:50|15930.99|15850.99|15932.2|15852.2|15932.21|15852.21|15930.99|15850.99|8
1727351520000|2024-09-26 11:52:00|15932.27|15852.27|15930.48|15850.48|15932.27|15852.27|15930.48|15850.48|9
1727351530000|2024-09-26 11:52:10|15931.32|15851.32|15931.09|15851.09|15931.32|15851.32|15930.73|15850.73|9
1727351540000|2024-09-26 11:52:20|15931.64|15851.64|15928.21|15848.21|15932.03|15852.03|15928.15|15848.15|10
1727351550000|2024-09-26 11:52:30|15929.24|15849.24|15927.91|15847.91|15929.24|15849.24|15927.91|15847.91|9
1727351560000|2024-09-26 11:52:40|15928.07|15848.07|15932.09|15852.09|15932.09|15852.09|15928.07|15848.07|9
1727351570000|2024-09-26 11:52:50|15932.56|15852.56|15936.03|15856.03|15936.03|15856.03|15932.56|15852.56|10
1727351580000|2024-09-26 11:53:00|15935.65|15855.65|15936.92|15856.92|15936.99|15856.99|15935.55|15855.55|9
1727351590000|2024-09-26 11:53:10|15936.91|15856.91|15936.19|15856.19|15938.24|15858.24|15936.19|15856.19|8
1727351600000|2024-09-26 11:53:20|15936.14|15856.14|15935.87|15855.87|15936.14|15856.14|15935.74|15855.74|7
1727351610000|2024-09-26 11:53:30|15935.79|15855.79|15936.46|15856.46|15936.63|15856.63|15935.53|15855.53|10
1727351620000|2024-09-26 11:53:40|15936.49|15856.49|15936.49|15856.49|15936.53|15856.53|15935.45|15855.45|10
1727351630000|2024-09-26 11:53:50|15936.02|15856.02|15936.48|15856.48|15936.48|15856.48|15935.4|15855.4|9
1727351640000|2024-09-26 11:54:00|15936.49|15856.49|15936.53|15856.53|15936.62|15856.62|15936.15|15856.15|9
1727351650000|2024-09-26 11:54:10|15935.96|15855.96|15936.86|15856.86|15936.86|15856.86|15935.96|15855.96|10
1727351660000|2024-09-26 11:54:20|15936.72|15856.72|15936.76|15856.76|15936.98|15856.98|15936.72|15856.72|7
1727351670000|2024-09-26 11:54:30|15936.75|15856.75|15936.37|15856.37|15936.77|15856.77|15936.37|15856.37|8
1727351680000|2024-09-26 11:54:40|15936.35|15856.35|15935.78|15855.78|15936.35|15856.35|15935.78|15855.78|8
1727351690000|2024-09-26 11:54:50|15935.77|15855.77|15933.16|15853.16|15935.77|15855.77|15933.16|15853.16|9
1727351700000|2024-09-26 11:55:00|15932.91|15852.91|15931.45|15851.45|15932.91|15852.91|15930.81|15850.81|10
1727351710000|2024-09-26 11:55:10|15931.48|15851.48|15931|15851|15932.19|15852.19|15931|15851|10
1727351720000|2024-09-26 11:55:20|15931.13|15851.13|15930.75|15850.75|15931.28|15851.28|15930.74|15850.74|10
1727351730000|2024-09-26 11:55:30|15931.19|15851.19|15931.13|15851.13|15931.21|15851.21|15931.1|15851.1|9
1727351740000|2024-09-26 11:55:40|15931.12|15851.12|15930.94|15850.94|15931.17|15851.17|15930.94|15850.94|8
1727351750000|2024-09-26 11:55:50|15930.93|15850.93|15929.79|15849.79|15930.97|15850.97|15929.79|15849.79|8
1727351760000|2024-09-26 11:56:00|15929.78|15849.78|15929.61|15849.61|15929.89|15849.89|15928.99|15848.99|9
1727351770000|2024-09-26 11:56:10|15929.59|15849.59|15926.86|15846.86|15929.59|15849.59|15926.86|15846.86|8
1727351780000|2024-09-26 11:56:20|15926.09|15846.09|15925.01|15845.01|15926.09|15846.09|15924.99|15844.99|10
1727351790000|2024-09-26 11:56:30|15925.02|15845.02|15923.81|15843.81|15925.09|15845.09|15923.81|15843.81|7
1727351800000|2024-09-26 11:56:40|15923.94|15843.94|15923.13|15843.13|15924.03|15844.03|15923.13|15843.13|9
1727351810000|2024-09-26 11:56:50|15923.1|15843.1|15923.08|15843.08|15923.1|15843.1|15922.97|15842.97|7
1727351820000|2024-09-26 11:57:00|15923.1|15843.1|15923.06|15843.06|15923.13|15843.13|15923.06|15843.06|7
1727351830000|2024-09-26 11:57:10|15923.04|15843.04|15923.51|15843.51|15923.51|15843.51|15922.99|15842.99|10
1727351840000|2024-09-26 11:57:20|15923.53|15843.53|15923.3|15843.3|15923.67|15843.67|15923.3|15843.3|8
1727351850000|2024-09-26 11:57:30|15923.35|15843.35|15923.42|15843.42|15923.42|15843.42|15923.23|15843.23|10
1727351860000|2024-09-26 11:57:40|15923.46|15843.46|15922.91|15842.91|15923.61|15843.61|15922.4|15842.4|9
1727351870000|2024-09-26 11:57:50|15923.23|15843.23|15923.74|15843.74|15923.93|15843.93|15923.23|15843.23|10
1727351880000|2024-09-26 11:58:00|15923.65|15843.65|15923.73|15843.73|15923.73|15843.73|15923.27|15843.27|10
1727351890000|2024-09-26 11:58:10|15923.74|15843.74|15924.09|15844.09|15924.17|15844.17|15923.74|15843.74|8
1727351900000|2024-09-26 11:58:20|15924.05|15844.05|15923.65|15843.65|15924.05|15844.05|15923.45|15843.45|8
1727351910000|2024-09-26 11:58:30|15923.63|15843.63|15928.58|15848.58|15928.58|15848.58|15923.61|15843.61|10
1727351920000|2024-09-26 11:58:40|15928.6|15848.6|15930.89|15850.89|15930.89|15850.89|15928.6|15848.6|9
1727351930000|2024-09-26 11:58:50|15932.35|15852.35|15931.14|15851.14|15932.35|15852.35|15931.14|15851.14|10
1727351940000|2024-09-26 11:59:00|15931.06|15851.06|15930.92|15850.92|15931.26|15851.26|15930.92|15850.92|9
1727351950000|2024-09-26 11:59:10|15930.37|15850.37|15930.08|15850.08|15930.37|15850.37|15929.12|15849.12|9
1727351960000|2024-09-26 11:59:20|15930.39|15850.39|15929.7|15849.7|15930.39|15850.39|15929.7|15849.7|8
1727351970000|2024-09-26 11:59:30|15929.69|15849.69|15929.55|15849.55|15929.73|15849.73|15929.1|15849.1|9
1727351980000|2024-09-26 11:59:40|15929.38|15849.38|15929.56|15849.56|15929.56|15849.56|15929.19|15849.19|9
1727351990000|2024-09-26 11:59:50|15929.63|15849.63|15931.3|15851.3|15931.32|15851.32|15929.56|15849.56|9
1727352000000|2024-09-26 12:00:00|15931.31|15851.31|15931.75|15851.75|15932.03|15852.03|15931.2|15851.2|10
1727352010000|2024-09-26 12:00:10|15931.52|15851.52|15933.47|15853.47|15933.47|15853.47|15931.52|15851.52|10
1727352020000|2024-09-26 12:00:20|15934.02|15854.02|15934.29|15854.29|15934.36|15854.36|15933.67|15853.67|10
1727352030000|2024-09-26 12:00:30|15935.67|15855.67|15934.96|15854.96|15935.76|15855.76|15934.9|15854.9|10
1727352040000|2024-09-26 12:00:40|15935.08|15855.08|15937.09|15857.09|15937.7|15857.7|15934.99|15854.99|10
1727352050000|2024-09-26 12:00:50|15937.77|15857.77|15936.46|15856.46|15937.77|15857.77|15935.92|15855.92|9
1727352060000|2024-09-26 12:01:00|15936.44|15856.44|15934.63|15854.63|15936.44|15856.44|15934.63|15854.63|9
1727352070000|2024-09-26 12:01:10|15934.53|15854.53|15934.16|15854.16|15934.87|15854.87|15934.16|15854.16|10
1727352080000|2024-09-26 12:01:20|15934.06|15854.06|15935.07|15855.07|15935.45|15855.45|15934.05|15854.05|10
1727352090000|2024-09-26 12:01:30|15935.7|15855.7|15937.76|15857.76|15937.76|15857.76|15934.58|15854.58|10
1727352100000|2024-09-26 12:01:40|15938.4|15858.4|15937.37|15857.37|15938.4|15858.4|15937.13|15857.13|8
1727352110000|2024-09-26 12:01:50|15936.97|15856.97|15937.19|15857.19|15937.23|15857.23|15936.97|15856.97|8
1727352120000|2024-09-26 12:02:00|15937.42|15857.42|15937.44|15857.44|15938.5|15858.5|15937.21|15857.21|10
1727352130000|2024-09-26 12:02:10|15937.45|15857.45|15937.12|15857.12|15937.57|15857.57|15937.01|15857.01|8
1727352140000|2024-09-26 12:02:20|15937.13|15857.13|15937.25|15857.25|15937.26|15857.26|15937.09|15857.09|6
1727352150000|2024-09-26 12:02:30|15937.42|15857.42|15938.39|15858.39|15938.57|15858.57|15937.28|15857.28|10
1727352160000|2024-09-26 12:02:40|15938.36|15858.36|15935.93|15855.93|15938.36|15858.36|15935.93|15855.93|10
1727352170000|2024-09-26 12:02:50|15935.6|15855.6|15935.26|15855.26|15935.6|15855.6|15935.26|15855.26|10
1727352180000|2024-09-26 12:03:00|15935.27|15855.27|15938.5|15858.5|15938.5|15858.5|15935.27|15855.27|6
1727352190000|2024-09-26 12:03:10|15938.46|15858.46|15938.93|15858.93|15939.01|15859.01|15938.46|15858.46|8
1727352200000|2024-09-26 12:03:20|15938.89|15858.89|15940.49|15860.49|15940.49|15860.49|15938.89|15858.89|9
1727352210000|2024-09-26 12:03:30|15941.37|15861.37|15939.35|15859.35|15942.02|15862.02|15939.35|15859.35|10
1727352220000|2024-09-26 12:03:40|15938.79|15858.79|15941.37|15861.37|15941.37|15861.37|15938.79|15858.79|10
1727352230000|2024-09-26 12:03:50|15941.38|15861.38|15941.32|15861.32|15941.41|15861.41|15940.9|15860.9|10
1727352240000|2024-09-26 12:04:00|15941.35|15861.35|15939.61|15859.61|15941.71|15861.71|15938.92|15858.92|10
1727352250000|2024-09-26 12:04:10|15939.72|15859.72|15938.3|15858.3|15939.87|15859.87|15938.3|15858.3|8
1727352260000|2024-09-26 12:04:20|15938.1|15858.1|15935.49|15855.49|15938.1|15858.1|15935.49|15855.49|9
1727352270000|2024-09-26 12:04:30|15936.19|15856.19|15934.91|15854.91|15936.19|15856.19|15934.87|15854.87|9
1727352280000|2024-09-26 12:04:40|15936.22|15856.22|15934.68|15854.68|15936.28|15856.28|15934.68|15854.68|10
1727352290000|2024-09-26 12:04:50|15934.66|15854.66|15933.89|15853.89|15934.66|15854.66|15933.6|15853.6|10
1727352300000|2024-09-26 12:05:00|15934.04|15854.04|15932.4|15852.4|15934.04|15854.04|15931.74|15851.74|8
1727352310000|2024-09-26 12:05:10|15932.26|15852.26|15926.88|15846.88|15932.26|15852.26|15926.88|15846.88|10
1727352320000|2024-09-26 12:05:20|15926.77|15846.77|15924.75|15844.75|15926.77|15846.77|15924.75|15844.75|9
1727352330000|2024-09-26 12:05:30|15924.45|15844.45|15922.92|15842.92|15924.62|15844.62|15922.92|15842.92|10
1727352340000|2024-09-26 12:05:40|15923.11|15843.11|15921.98|15841.98|15923.11|15843.11|15921.7|15841.7|10
1727352350000|2024-09-26 12:05:50|15922.68|15842.68|15916.09|15836.09|15923.3|15843.3|15916.09|15836.09|10
1727352360000|2024-09-26 12:06:00|15916.07|15836.07|15916.21|15836.21|15916.41|15836.41|15915.25|15835.25|10
1727352370000|2024-09-26 12:06:10|15916.38|15836.38|15916.69|15836.69|15916.69|15836.69|15916.33|15836.33|8
1727352380000|2024-09-26 12:06:20|15916.58|15836.58|15915.08|15835.08|15916.61|15836.61|15915.08|15835.08|8
1727352390000|2024-09-26 12:06:30|15915.52|15835.52|15916.11|15836.11|15916.78|15836.78|15915.51|15835.51|10
1727352400000|2024-09-26 12:06:40|15917.14|15837.14|15916.95|15836.95|15917.14|15837.14|15916.58|15836.58|8
1727352410000|2024-09-26 12:06:50|15916.96|15836.96|15915.76|15835.76|15916.97|15836.97|15915.76|15835.76|10
1727352420000|2024-09-26 12:07:00|15916.14|15836.14|15914.34|15834.34|15916.16|15836.16|15914.34|15834.34|10
1727352430000|2024-09-26 12:07:10|15915.21|15835.21|15913.12|15833.12|15915.21|15835.21|15913.12|15833.12|9
1727352440000|2024-09-26 12:07:20|15913.39|15833.39|15915.5|15835.5|15915.5|15835.5|15913.38|15833.38|10
1727352450000|2024-09-26 12:07:30|15915.52|15835.52|15915.69|15835.69|15916.07|15836.07|15915.5|15835.5|7
1727352460000|2024-09-26 12:07:40|15915.67|15835.67|15918.32|15838.32|15918.76|15838.76|15915.67|15835.67|10
1727352470000|2024-09-26 12:07:50|15918.34|15838.34|15919.47|15839.47|15919.83|15839.83|15918.34|15838.34|9
1727352480000|2024-09-26 12:08:00|15919.44|15839.44|15919.66|15839.66|15920.08|15840.08|15918.92|15838.92|9
1727352490000|2024-09-26 12:08:10|15920.09|15840.09|15919.69|15839.69|15920.24|15840.24|15918.71|15838.71|10
1727352500000|2024-09-26 12:08:20|15919.67|15839.67|15920.04|15840.04|15920.41|15840.41|15919.67|15839.67|9
1727352510000|2024-09-26 12:08:30|15920.22|15840.22|15919.61|15839.61|15920.22|15840.22|15919.42|15839.42|10
1727352520000|2024-09-26 12:08:40|15920.06|15840.06|15920.1|15840.1|15920.87|15840.87|15920.06|15840.06|10
1727352530000|2024-09-26 12:08:50|15920.01|15840.01|15919.06|15839.06|15920.01|15840.01|15919.06|15839.06|10
1727352540000|2024-09-26 12:09:00|15919.05|15839.05|15918.36|15838.36|15919.35|15839.35|15918.36|15838.36|9
1727352550000|2024-09-26 12:09:10|15918.5|15838.5|15914.17|15834.17|15918.51|15838.51|15914.17|15834.17|10
1727352560000|2024-09-26 12:09:20|15914.15|15834.15|15912.38|15832.38|15914.15|15834.15|15912.38|15832.38|10
1727352570000|2024-09-26 12:09:30|15912.28|15832.28|15912.13|15832.13|15912.44|15832.44|15911.84|15831.84|9
1727352580000|2024-09-26 12:09:40|15911.66|15831.66|15911.44|15831.44|15911.66|15831.66|15910.92|15830.92|10
1727352590000|2024-09-26 12:09:50|15911.52|15831.52|15912.66|15832.66|15912.66|15832.66|15910.96|15830.96|9
1727352600000|2024-09-26 12:10:00|15911.96|15831.96|15912.18|15832.18|15912.2|15832.2|15911.9|15831.9|8
1727352610000|2024-09-26 12:10:10|15912.31|15832.31|15913.1|15833.1|15913.44|15833.44|15912.28|15832.28|9
1727352620000|2024-09-26 12:10:20|15913.16|15833.16|15911.23|15831.23|15913.2|15833.2|15911.16|15831.16|10
1727352630000|2024-09-26 12:10:30|15911.15|15831.15|15910.66|15830.66|15911.4|15831.4|15910.66|15830.66|10
1727352640000|2024-09-26 12:10:40|15910.61|15830.61|15910.79|15830.79|15910.79|15830.79|15910.55|15830.55|5
1727352650000|2024-09-26 12:10:50|15910.74|15830.74|15911.58|15831.58|15911.58|15831.58|15910.74|15830.74|9
1727352660000|2024-09-26 12:11:00|15911.72|15831.72|15912.73|15832.73|15912.76|15832.76|15911.51|15831.51|9
1727352670000|2024-09-26 12:11:10|15911.83|15831.83|15911.84|15831.84|15912.18|15832.18|15911.83|15831.83|8
1727352680000|2024-09-26 12:11:20|15911.86|15831.86|15912.84|15832.84|15913.18|15833.18|15911.86|15831.86|10
1727352690000|2024-09-26 12:11:30|15912.19|15832.19|15911.14|15831.14|15912.19|15832.19|15910.83|15830.83|10
1727352700000|2024-09-26 12:11:40|15910.32|15830.32|15909.9|15829.9|15910.32|15830.32|15909.18|15829.18|9
1727352710000|2024-09-26 12:11:50|15909.58|15829.58|15909.68|15829.68|15910.5|15830.5|15909.34|15829.34|10
1727352720000|2024-09-26 12:12:00|15909.66|15829.66|15911.48|15831.48|15911.71|15831.71|15909.66|15829.66|10
1727352730000|2024-09-26 12:12:10|15911.74|15831.74|15913.68|15833.68|15913.74|15833.74|15911.74|15831.74|10
1727352740000|2024-09-26 12:12:20|15913.72|15833.72|15916.02|15836.02|15916.06|15836.06|15913.39|15833.39|10
1727352750000|2024-09-26 12:12:30|15915.76|15835.76|15915.55|15835.55|15915.81|15835.81|15915.28|15835.28|9
1727352760000|2024-09-26 12:12:40|15915.57|15835.57|15916.89|15836.89|15917.79|15837.79|15915.57|15835.57|10
1727352770000|2024-09-26 12:12:50|15916.88|15836.88|15916.68|15836.68|15917.64|15837.64|15916.68|15836.68|10
1727352780000|2024-09-26 12:13:00|15916.71|15836.71|15917.57|15837.57|15917.57|15837.57|15915.81|15835.81|10
1727352790000|2024-09-26 12:13:10|15916.9|15836.9|15917.65|15837.65|15918.53|15838.53|15916.9|15836.9|10
1727352800000|2024-09-26 12:13:20|15917.75|15837.75|15920.06|15840.06|15920.22|15840.22|15917.75|15837.75|10
1727352810000|2024-09-26 12:13:30|15920.08|15840.08|15919.45|15839.45|15920.08|15840.08|15919.35|15839.35|10
1727352820000|2024-09-26 12:13:40|15919.06|15839.06|15920.84|15840.84|15920.91|15840.91|15919.06|15839.06|10
1727352830000|2024-09-26 12:13:50|15922.38|15842.38|15922.72|15842.72|15922.76|15842.76|15922.37|15842.37|10
1727352840000|2024-09-26 12:14:00|15922.71|15842.71|15922.88|15842.88|15923.39|15843.39|15922.71|15842.71|7
1727352850000|2024-09-26 12:14:10|15924.57|15844.57|15925.06|15845.06|15925.41|15845.41|15924.57|15844.57|9
1727352860000|2024-09-26 12:14:20|15925.43|15845.43|15927.13|15847.13|15927.13|15847.13|15925.29|15845.29|10
1727352870000|2024-09-26 12:14:30|15927.6|15847.6|15929.19|15849.19|15929.19|15849.19|15927.51|15847.51|10
1727352880000|2024-09-26 12:14:40|15928.77|15848.77|15930.44|15850.44|15930.56|15850.56|15928.67|15848.67|10
1727352890000|2024-09-26 12:14:50|15930.5|15850.5|15930.15|15850.15|15930.88|15850.88|15930.15|15850.15|9
1727352900000|2024-09-26 12:15:00|15929.87|15849.87|15929.62|15849.62|15929.87|15849.87|15928.91|15848.91|10
1727352910000|2024-09-26 12:15:10|15929.36|15849.36|15931.23|15851.23|15931.39|15851.39|15929.36|15849.36|10
1727352920000|2024-09-26 12:15:20|15931|15851|15929.57|15849.57|15931.09|15851.09|15929.57|15849.57|7
1727352930000|2024-09-26 12:15:30|15929.46|15849.46|15929.4|15849.4|15929.67|15849.67|15929.4|15849.4|9
1727352940000|2024-09-26 12:15:40|15929.28|15849.28|15928.64|15848.64|15929.31|15849.31|15928.64|15848.64|10
1727352950000|2024-09-26 12:15:50|15928.42|15848.42|15926.82|15846.82|15928.42|15848.42|15926.82|15846.82|10
1727352960000|2024-09-26 12:16:00|15925.73|15845.73|15922.84|15842.84|15925.73|15845.73|15922.84|15842.84|10
1727352970000|2024-09-26 12:16:10|15923.54|15843.54|15924.6|15844.6|15924.68|15844.68|15923.54|15843.54|8
1727352980000|2024-09-26 12:16:20|15924.62|15844.62|15925.36|15845.36|15925.7|15845.7|15924.62|15844.62|10
1727352990000|2024-09-26 12:16:30|15925.37|15845.37|15927.3|15847.3|15927.3|15847.3|15925.37|15845.37|10
1727353000000|2024-09-26 12:16:40|15927.33|15847.33|15929.92|15849.92|15930.02|15850.02|15927.33|15847.33|10
1727353010000|2024-09-26 12:16:50|15930.02|15850.02|15930.04|15850.04|15930.21|15850.21|15929.95|15849.95|9
1727353020000|2024-09-26 12:17:00|15930.09|15850.09|15931.14|15851.14|15931.16|15851.16|15930.09|15850.09|9
1727353030000|2024-09-26 12:17:10|15931.01|15851.01|15929.88|15849.88|15931.01|15851.01|15929.88|15849.88|8
1727353040000|2024-09-26 12:17:20|15929.83|15849.83|15928|15848|15929.83|15849.83|15928|15848|10
1727353050000|2024-09-26 12:17:30|15927.99|15847.99|15928.46|15848.46|15928.46|15848.46|15927.99|15847.99|9
1727353060000|2024-09-26 12:17:40|15928.51|15848.51|15929.96|15849.96|15929.96|15849.96|15928.01|15848.01|7
1727353070000|2024-09-26 12:17:50|15929.98|15849.98|15934.34|15854.34|15934.34|15854.34|15929.98|15849.98|10
1727353080000|2024-09-26 12:18:00|15934.52|15854.52|15939.19|15859.19|15939.53|15859.53|15934.24|15854.24|9
1727353090000|2024-09-26 12:18:10|15940.32|15860.32|15941.62|15861.62|15942|15862|15940.32|15860.32|9
1727353100000|2024-09-26 12:18:20|15941.3|15861.3|15941.71|15861.71|15941.71|15861.71|15941.3|15861.3|10
1727353110000|2024-09-26 12:18:30|15941.98|15861.98|15940.44|15860.44|15941.98|15861.98|15938.98|15858.98|10
1727353120000|2024-09-26 12:18:40|15938.54|15858.54|15941.95|15861.95|15941.95|15861.95|15938.54|15858.54|9
1727353130000|2024-09-26 12:18:50|15941.94|15861.94|15942.03|15862.03|15942.21|15862.21|15941.57|15861.57|10
1727353140000|2024-09-26 12:19:00|15942.23|15862.23|15944.89|15864.89|15944.89|15864.89|15942.01|15862.01|10
1727353150000|2024-09-26 12:19:10|15945.05|15865.05|15945.94|15865.94|15945.94|15865.94|15944.32|15864.32|10
1727353160000|2024-09-26 12:19:20|15945.62|15865.62|15948.36|15868.36|15948.36|15868.36|15945.43|15865.43|10
1727353170000|2024-09-26 12:19:30|15947.95|15867.95|15943.09|15863.09|15947.95|15867.95|15943.09|15863.09|8
1727353180000|2024-09-26 12:19:40|15942.78|15862.78|15944.02|15864.02|15944.02|15864.02|15942.36|15862.36|10
1727353190000|2024-09-26 12:19:50|15943.73|15863.73|15943.52|15863.52|15943.97|15863.97|15943.52|15863.52|8
1727353200000|2024-09-26 12:20:00|15943.55|15863.55|15944.78|15864.78|15944.78|15864.78|15943.55|15863.55|8
1727353210000|2024-09-26 12:20:10|15944.54|15864.54|15945.95|15865.95|15945.95|15865.95|15944.54|15864.54|8
1727353220000|2024-09-26 12:20:20|15946.31|15866.31|15946.45|15866.45|15946.77|15866.77|15946.16|15866.16|10
1727353230000|2024-09-26 12:20:30|15945.67|15865.67|15947.22|15867.22|15947.22|15867.22|15945.67|15865.67|9
1727353240000|2024-09-26 12:20:40|15946.63|15866.63|15949.18|15869.18|15950.68|15870.68|15946.63|15866.63|10
1727353250000|2024-09-26 12:20:50|15949.14|15869.14|15949.37|15869.37|15952.23|15872.23|15948.4|15868.4|10
1727353260000|2024-09-26 12:21:00|15949.19|15869.19|15952.51|15872.51|15952.51|15872.51|15949.19|15869.19|10
1727353270000|2024-09-26 12:21:10|15951.71|15871.71|15951.4|15871.4|15951.81|15871.81|15951.4|15871.4|10
1727353280000|2024-09-26 12:21:20|15951.36|15871.36|15951.55|15871.55|15951.94|15871.94|15950.74|15870.74|10
1727353290000|2024-09-26 12:21:30|15950.91|15870.91|15949.74|15869.74|15950.91|15870.91|15949.74|15869.74|10
1727353300000|2024-09-26 12:21:40|15949.71|15869.71|15948.69|15868.69|15949.71|15869.71|15948.69|15868.69|10
1727353310000|2024-09-26 12:21:50|15947.45|15867.45|15944.77|15864.77|15947.45|15867.45|15944.77|15864.77|10
1727353320000|2024-09-26 12:22:00|15944.73|15864.73|15944.17|15864.17|15944.73|15864.73|15943.26|15863.26|9
1727353330000|2024-09-26 12:22:10|15944.06|15864.06|15944.42|15864.42|15944.8|15864.8|15943.88|15863.88|10
1727353340000|2024-09-26 12:22:20|15944.26|15864.26|15947.05|15867.05|15947.05|15867.05|15944.26|15864.26|10
1727353350000|2024-09-26 12:22:30|15946.82|15866.82|15949.14|15869.14|15950.07|15870.07|15946.82|15866.82|10
1727353360000|2024-09-26 12:22:40|15949.22|15869.22|15948.75|15868.75|15949.22|15869.22|15948.69|15868.69|9
1727353370000|2024-09-26 12:22:50|15950.61|15870.61|15950.82|15870.82|15951.3|15871.3|15950.61|15870.61|10
1727353380000|2024-09-26 12:23:00|15950.83|15870.83|15951.65|15871.65|15951.69|15871.69|15950.82|15870.82|10
1727353390000|2024-09-26 12:23:10|15951.71|15871.71|15951.54|15871.54|15951.93|15871.93|15951.54|15871.54|9
1727353400000|2024-09-26 12:23:20|15952.7|15872.7|15953.4|15873.4|15953.4|15873.4|15952.69|15872.69|8
1727353410000|2024-09-26 12:23:30|15953.54|15873.54|15953.49|15873.49|15953.72|15873.72|15953.31|15873.31|10
1727353420000|2024-09-26 12:23:40|15953.05|15873.05|15953.41|15873.41|15953.52|15873.52|15952.44|15872.44|10
1727353430000|2024-09-26 12:23:50|15952.65|15872.65|15952.89|15872.89|15953.09|15873.09|15952.65|15872.65|7
1727353440000|2024-09-26 12:24:00|15953.02|15873.02|15953.89|15873.89|15953.89|15873.89|15952.84|15872.84|10
1727353450000|2024-09-26 12:24:10|15952.95|15872.95|15953.07|15873.07|15953.25|15873.25|15952.86|15872.86|10
1727353460000|2024-09-26 12:24:20|15952.86|15872.86|15953.04|15873.04|15953.56|15873.56|15952.84|15872.84|10
1727353470000|2024-09-26 12:24:30|15953.76|15873.76|15957.85|15877.85|15957.85|15877.85|15953.62|15873.62|10
1727353480000|2024-09-26 12:24:40|15957.62|15877.62|15956.1|15876.1|15958.16|15878.16|15956.08|15876.08|9
1727353490000|2024-09-26 12:24:50|15956.08|15876.08|15956.75|15876.75|15956.9|15876.9|15956.08|15876.08|10
1727353500000|2024-09-26 12:25:00|15956.77|15876.77|15956.52|15876.52|15956.84|15876.84|15956.52|15876.52|8
1727353510000|2024-09-26 12:25:10|15956.31|15876.31|15957.19|15877.19|15957.54|15877.54|15956.21|15876.21|9
1727353520000|2024-09-26 12:25:20|15957.57|15877.57|15959.56|15879.56|15960.19|15880.19|15957.36|15877.36|10
1727353530000|2024-09-26 12:25:30|15959.58|15879.58|15955.22|15875.22|15959.58|15879.58|15955.15|15875.15|10
1727353540000|2024-09-26 12:25:40|15955.2|15875.2|15952.86|15872.86|15955.2|15875.2|15950.88|15870.88|9
1727353550000|2024-09-26 12:25:50|15952.87|15872.87|15952.45|15872.45|15953.21|15873.21|15952.16|15872.16|9
1727353560000|2024-09-26 12:26:00|15952.39|15872.39|15952.33|15872.33|15952.39|15872.39|15952.24|15872.24|8
1727353570000|2024-09-26 12:26:10|15952.91|15872.91|15954.29|15874.29|15954.29|15874.29|15952.45|15872.45|10
1727353580000|2024-09-26 12:26:20|15954.55|15874.55|15954.72|15874.72|15955.06|15875.06|15954.54|15874.54|10
1727353590000|2024-09-26 12:26:30|15954.66|15874.66|15955.02|15875.02|15955.02|15875.02|15954.03|15874.03|9
1727353600000|2024-09-26 12:26:40|15955.48|15875.48|15956.16|15876.16|15956.16|15876.16|15955.48|15875.48|8
1727353610000|2024-09-26 12:26:50|15956.22|15876.22|15955.55|15875.55|15956.22|15876.22|15955.51|15875.51|8
1727353620000|2024-09-26 12:27:00|15955.52|15875.52|15956.01|15876.01|15956.3|15876.3|15955.52|15875.52|9
1727353630000|2024-09-26 12:27:10|15955.99|15875.99|15961.6|15881.6|15961.6|15881.6|15955.99|15875.99|9
1727353640000|2024-09-26 12:27:20|15961.55|15881.55|15961.74|15881.74|15961.74|15881.74|15961.04|15881.04|10
1727353650000|2024-09-26 12:27:30|15961.32|15881.32|15959.51|15879.51|15961.32|15881.32|15959.51|15879.51|9
1727353660000|2024-09-26 12:27:40|15959.42|15879.42|15958.78|15878.78|15959.42|15879.42|15958.78|15878.78|10
1727353670000|2024-09-26 12:27:50|15958.5|15878.5|15960.44|15880.44|15960.44|15880.44|15957.85|15877.85|10
1727353680000|2024-09-26 12:28:00|15960.06|15880.06|15958.69|15878.69|15960.07|15880.07|15958.37|15878.37|9
1727353690000|2024-09-26 12:28:10|15958.67|15878.67|15958.1|15878.1|15958.67|15878.67|15957.78|15877.78|9
1727353700000|2024-09-26 12:28:20|15957.72|15877.72|15956.96|15876.96|15957.72|15877.72|15956.61|15876.61|10
1727353710000|2024-09-26 12:28:30|15958.88|15878.88|15958.13|15878.13|15958.9|15878.9|15957.45|15877.45|10
1727353720000|2024-09-26 12:28:40|15957.99|15877.99|15957.47|15877.47|15958.18|15878.18|15957.47|15877.47|9
1727353730000|2024-09-26 12:28:50|15957.65|15877.65|15956.52|15876.52|15957.86|15877.86|15956.52|15876.52|10
1727353740000|2024-09-26 12:29:00|15956.24|15876.24|15956.69|15876.69|15956.92|15876.92|15956.13|15876.13|10
1727353750000|2024-09-26 12:29:10|15957.31|15877.31|15956.9|15876.9|15957.31|15877.31|15956.84|15876.84|9
1727353760000|2024-09-26 12:29:20|15956.91|15876.91|15956.83|15876.83|15956.98|15876.98|15956.76|15876.76|9
1727353770000|2024-09-26 12:29:30|15957.09|15877.09|15956.73|15876.73|15957.51|15877.51|15956.73|15876.73|9
1727353780000|2024-09-26 12:29:40|15957.67|15877.67|15957.9|15877.9|15957.9|15877.9|15957.08|15877.08|9
1727353790000|2024-09-26 12:29:50|15958.44|15878.44|15957.38|15877.38|15958.44|15878.44|15956.82|15876.82|10
1727353800000|2024-09-26 12:30:00|15957.71|15877.71|15960.18|15880.18|15960.33|15880.33|15957.71|15877.71|10
1727353810000|2024-09-26 12:30:10|15960.02|15880.02|15963.73|15883.73|15963.73|15883.73|15959.9|15879.9|10
1727353820000|2024-09-26 12:30:20|15970.41|15890.41|15982.29|15902.29|15982.29|15902.29|15970.21|15890.21|10
1727353830000|2024-09-26 12:30:30|15985.64|15905.64|15985.59|15905.59|15988.69|15908.69|15985.24|15905.24|10
1727353840000|2024-09-26 12:30:40|15985.77|15905.77|15984.68|15904.68|15986.16|15906.16|15981.53|15901.53|10
1727353850000|2024-09-26 12:30:50|15984.73|15904.73|15984.87|15904.87|15985.43|15905.43|15983.23|15903.23|10
1727353860000|2024-09-26 12:31:00|15986.64|15906.64|15987.33|15907.33|15987.38|15907.38|15985.15|15905.15|10
1727353870000|2024-09-26 12:31:10|15986.93|15906.93|15988.33|15908.33|15988.33|15908.33|15986.64|15906.64|10
1727353880000|2024-09-26 12:31:20|15990.02|15910.02|15992.14|15912.14|15996.99|15916.99|15990.02|15910.02|10
1727353890000|2024-09-26 12:31:30|15991.92|15911.92|15996.79|15916.79|15997.03|15917.03|15991.92|15911.92|10
1727353900000|2024-09-26 12:31:40|15996.74|15916.74|15995.55|15915.55|15996.76|15916.76|15995.55|15915.55|9
1727353910000|2024-09-26 12:31:50|15994.17|15914.17|15985.36|15905.36|15994.17|15914.17|15985.36|15905.36|10
1727353920000|2024-09-26 12:32:00|15983.91|15903.91|15979.07|15899.07|15983.91|15903.91|15979.07|15899.07|10
1727353930000|2024-09-26 12:32:10|15978.88|15898.88|15968.5|15888.5|15978.88|15898.88|15968.5|15888.5|10
1727353940000|2024-09-26 12:32:20|15964.28|15884.28|15956.95|15876.95|15965.86|15885.86|15956.54|15876.54|10
1727353950000|2024-09-26 12:32:30|15957.71|15877.71|15955.67|15875.67|15957.71|15877.71|15955.26|15875.26|9
1727353960000|2024-09-26 12:32:40|15955.56|15875.56|15953.82|15873.82|15956.76|15876.76|15953.82|15873.82|10
1727353970000|2024-09-26 12:32:50|15953.79|15873.79|15951.6|15871.6|15953.79|15873.79|15951.6|15871.6|10
1727353980000|2024-09-26 12:33:00|15953.09|15873.09|15957.12|15877.12|15957.12|15877.12|15951.47|15871.47|10
1727353990000|2024-09-26 12:33:10|15956.42|15876.42|15945.31|15865.31|15956.42|15876.42|15945.31|15865.31|10
1727354000000|2024-09-26 12:33:20|15945.3|15865.3|15944.79|15864.79|15945.3|15865.3|15944.05|15864.05|10
1727354010000|2024-09-26 12:33:30|15944.36|15864.36|15946.52|15866.52|15946.52|15866.52|15944.36|15864.36|10
1727354020000|2024-09-26 12:33:40|15946.73|15866.73|15948.55|15868.55|15949|15869|15946.73|15866.73|10
1727354030000|2024-09-26 12:33:50|15949.04|15869.04|15947.76|15867.76|15949.16|15869.16|15947.76|15867.76|10
1727354040000|2024-09-26 12:34:00|15946.6|15866.6|15946.85|15866.85|15948.09|15868.09|15946.05|15866.05|10
1727354050000|2024-09-26 12:34:10|15945.94|15865.94|15943.16|15863.16|15945.94|15865.94|15943.16|15863.16|9
1727354060000|2024-09-26 12:34:20|15943.12|15863.12|15940.16|15860.16|15943.86|15863.86|15940.16|15860.16|10
1727354070000|2024-09-26 12:34:30|15940.3|15860.3|15939.23|15859.23|15940.75|15860.75|15939.23|15859.23|10
1727354080000|2024-09-26 12:34:40|15938.5|15858.5|15932.26|15852.26|15938.5|15858.5|15932.26|15852.26|10
1727354090000|2024-09-26 12:34:50|15932.2|15852.2|15933.62|15853.62|15933.69|15853.69|15932.2|15852.2|10
1727354100000|2024-09-26 12:35:00|15933.61|15853.61|15935.04|15855.04|15936.12|15856.12|15933.61|15853.61|9
1727354110000|2024-09-26 12:35:10|15938.1|15858.1|15944.52|15864.52|15944.52|15864.52|15938.1|15858.1|10
1727354120000|2024-09-26 12:35:20|15945.88|15865.88|15945.83|15865.83|15947.61|15867.61|15945.27|15865.27|10
1727354130000|2024-09-26 12:35:30|15945.81|15865.81|15945.15|15865.15|15945.81|15865.81|15944.03|15864.03|9
1727354140000|2024-09-26 12:35:40|15943.81|15863.81|15943.14|15863.14|15944.72|15864.72|15943.14|15863.14|10
1727354150000|2024-09-26 12:35:50|15941.94|15861.94|15939.93|15859.93|15941.94|15861.94|15939.93|15859.93|10
1727354160000|2024-09-26 12:36:00|15940.42|15860.42|15936.89|15856.89|15940.42|15860.42|15936.52|15856.52|10
1727354170000|2024-09-26 12:36:10|15937.32|15857.32|15936.93|15856.93|15939.81|15859.81|15936.93|15856.93|9
1727354180000|2024-09-26 12:36:20|15936.66|15856.66|15937.67|15857.67|15937.67|15857.67|15936.66|15856.66|10
1727354190000|2024-09-26 12:36:30|15937.75|15857.75|15941.1|15861.1|15941.81|15861.81|15937.75|15857.75|10
1727354200000|2024-09-26 12:36:40|15941.13|15861.13|15942.25|15862.25|15943.09|15863.09|15941.13|15861.13|10
1727354210000|2024-09-26 12:36:50|15941.16|15861.16|15942.85|15862.85|15942.85|15862.85|15940.84|15860.84|10
1727354220000|2024-09-26 12:37:00|15942.82|15862.82|15942.02|15862.02|15942.82|15862.82|15941.04|15861.04|9
1727354230000|2024-09-26 12:37:10|15942|15862|15941.2|15861.2|15942|15862|15941.2|15861.2|7
1727354240000|2024-09-26 12:37:20|15942.04|15862.04|15939.32|15859.32|15942.04|15862.04|15939.32|15859.32|9
1727354250000|2024-09-26 12:37:30|15940.04|15860.04|15941.81|15861.81|15941.81|15861.81|15940.04|15860.04|10
1727354260000|2024-09-26 12:37:40|15941.71|15861.71|15940.29|15860.29|15941.73|15861.73|15940.24|15860.24|9
1727354270000|2024-09-26 12:37:50|15940.2|15860.2|15940.39|15860.39|15941.04|15861.04|15940.18|15860.18|10
1727354280000|2024-09-26 12:38:00|15939.44|15859.44|15935.88|15855.88|15939.44|15859.44|15935.88|15855.88|10
1727354290000|2024-09-26 12:38:10|15935.62|15855.62|15933.59|15853.59|15935.62|15855.62|15933.59|15853.59|10
1727354300000|2024-09-26 12:38:20|15934.02|15854.02|15930.99|15850.99|15934.14|15854.14|15930.99|15850.99|9
1727354310000|2024-09-26 12:38:30|15931.34|15851.34|15929.74|15849.74|15931.36|15851.36|15929.71|15849.71|10
1727354320000|2024-09-26 12:38:40|15929.11|15849.11|15929.36|15849.36|15929.78|15849.78|15928.87|15848.87|10
1727354330000|2024-09-26 12:38:50|15929.38|15849.38|15929.01|15849.01|15929.4|15849.4|15928.86|15848.86|10
1727354340000|2024-09-26 12:39:00|15929.04|15849.04|15925.73|15845.73|15929.42|15849.42|15924.55|15844.55|10
1727354350000|2024-09-26 12:39:10|15925.93|15845.93|15926.73|15846.73|15927.01|15847.01|15925.79|15845.79|9
1727354360000|2024-09-26 12:39:20|15927.75|15847.75|15929.03|15849.03|15929.03|15849.03|15927.75|15847.75|10
1727354370000|2024-09-26 12:39:30|15929.14|15849.14|15930.43|15850.43|15930.43|15850.43|15928.83|15848.83|10
1727354380000|2024-09-26 12:39:40|15929.4|15849.4|15928.94|15848.94|15929.48|15849.48|15928.94|15848.94|10
1727354390000|2024-09-26 12:39:50|15929.55|15849.55|15927.14|15847.14|15929.55|15849.55|15926.58|15846.58|10
1727354400000|2024-09-26 12:40:00|15926.69|15846.69|15927.95|15847.95|15928.03|15848.03|15926.62|15846.62|10
1727354410000|2024-09-26 12:40:10|15927.93|15847.93|15928.03|15848.03|15928.24|15848.24|15927.23|15847.23|10
1727354420000|2024-09-26 12:40:20|15928.29|15848.29|15932.33|15852.33|15932.33|15852.33|15927.78|15847.78|10
1727354430000|2024-09-26 12:40:30|15932.35|15852.35|15934.86|15854.86|15934.86|15854.86|15931.89|15851.89|9
1727354440000|2024-09-26 12:40:40|15935.44|15855.44|15933.7|15853.7|15935.59|15855.59|15933.66|15853.66|10
1727354450000|2024-09-26 12:40:50|15934.25|15854.25|15933.82|15853.82|15934.25|15854.25|15933.31|15853.31|8
1727354460000|2024-09-26 12:41:00|15933.7|15853.7|15934.31|15854.31|15935.67|15855.67|15933.7|15853.7|9
1727354470000|2024-09-26 12:41:10|15934.42|15854.42|15934.23|15854.23|15935.13|15855.13|15934.23|15854.23|9
1727354480000|2024-09-26 12:41:20|15934.82|15854.82|15934.45|15854.45|15934.88|15854.88|15934.45|15854.45|7
1727354490000|2024-09-26 12:41:30|15934.27|15854.27|15936.21|15856.21|15936.21|15856.21|15933.71|15853.71|9
1727354500000|2024-09-26 12:41:40|15936.14|15856.14|15936.96|15856.96|15936.96|15856.96|15936.06|15856.06|9
1727354510000|2024-09-26 12:41:50|15936.92|15856.92|15936.73|15856.73|15937.17|15857.17|15936.53|15856.53|10
1727354520000|2024-09-26 12:42:00|15937.25|15857.25|15944.16|15864.16|15944.16|15864.16|15937.25|15857.25|9
1727354530000|2024-09-26 12:42:10|15944.42|15864.42|15945.6|15865.6|15945.61|15865.61|15944.42|15864.42|10
1727354540000|2024-09-26 12:42:20|15944.73|15864.73|15946.87|15866.87|15946.87|15866.87|15944.57|15864.57|10
1727354550000|2024-09-26 12:42:30|15947.03|15867.03|15950.26|15870.26|15950.26|15870.26|15947.03|15867.03|10
1727354560000|2024-09-26 12:42:40|15950.6|15870.6|15953.71|15873.71|15954.12|15874.12|15950.55|15870.55|10
1727354570000|2024-09-26 12:42:50|15954.08|15874.08|15955.26|15875.26|15955.43|15875.43|15954.08|15874.08|10
1727354580000|2024-09-26 12:43:00|15955.14|15875.14|15969.86|15889.86|15970.52|15890.52|15955.14|15875.14|10
1727354590000|2024-09-26 12:43:10|15969.32|15889.32|15971.68|15891.68|15971.68|15891.68|15968.88|15888.88|10
1727354600000|2024-09-26 12:43:20|15971.72|15891.72|15969.51|15889.51|15971.76|15891.76|15969.34|15889.34|10
1727354610000|2024-09-26 12:43:30|15969.52|15889.52|15969.57|15889.57|15969.63|15889.63|15969.44|15889.44|9
1727354620000|2024-09-26 12:43:40|15969.53|15889.53|15972.66|15892.66|15972.66|15892.66|15967.83|15887.83|10
1727354630000|2024-09-26 12:43:50|15971.08|15891.08|15971.23|15891.23|15971.9|15891.9|15970.98|15890.98|9
1727354640000|2024-09-26 12:44:00|15971.25|15891.25|15971.27|15891.27|15971.88|15891.88|15970.96|15890.96|9
1727354650000|2024-09-26 12:44:10|15971.46|15891.46|15970.96|15890.96|15973.05|15893.05|15970.96|15890.96|8
1727354660000|2024-09-26 12:44:20|15970.98|15890.98|15970.64|15890.64|15970.98|15890.98|15970.01|15890.01|8
1727354670000|2024-09-26 12:44:30|15970.45|15890.45|15971.43|15891.43|15971.68|15891.68|15969.88|15889.88|8
1727354680000|2024-09-26 12:44:40|15971.64|15891.64|15971.25|15891.25|15972.5|15892.5|15971.23|15891.23|10
1727354690000|2024-09-26 12:44:50|15971.63|15891.63|15971.6|15891.6|15971.68|15891.68|15971.42|15891.42|8
1727354700000|2024-09-26 12:45:00|15971.57|15891.57|15971.83|15891.83|15972.74|15892.74|15971.01|15891.01|10
1727354710000|2024-09-26 12:45:10|15971.84|15891.84|15970.01|15890.01|15971.84|15891.84|15970.01|15890.01|9
1727354720000|2024-09-26 12:45:20|15969.35|15889.35|15969.09|15889.09|15969.35|15889.35|15968.47|15888.47|9
1727354730000|2024-09-26 12:45:30|15968.85|15888.85|15968.07|15888.07|15968.85|15888.85|15967.89|15887.89|10
1727354740000|2024-09-26 12:45:40|15968.37|15888.37|15968.4|15888.4|15969.23|15889.23|15968.36|15888.36|10
1727354750000|2024-09-26 12:45:50|15968.61|15888.61|15968.02|15888.02|15968.61|15888.61|15967.96|15887.96|8
1727354760000|2024-09-26 12:46:00|15968|15888|15969.34|15889.34|15969.73|15889.73|15968|15888|9
1727354770000|2024-09-26 12:46:10|15968.83|15888.83|15968.59|15888.59|15969.02|15889.02|15968.24|15888.24|10
1727354780000|2024-09-26 12:46:20|15968.42|15888.42|15968|15888|15968.42|15888.42|15967.77|15887.77|10
1727354790000|2024-09-26 12:46:30|15968.54|15888.54|15972.1|15892.1|15972.1|15892.1|15968.54|15888.54|9
1727354800000|2024-09-26 12:46:40|15972.24|15892.24|15971.43|15891.43|15972.24|15892.24|15971.43|15891.43|8
1727354810000|2024-09-26 12:46:50|15971.41|15891.41|15969.81|15889.81|15971.66|15891.66|15969.78|15889.78|10
1727354820000|2024-09-26 12:47:00|15969.13|15889.13|15969.41|15889.41|15969.43|15889.43|15967.08|15887.08|10
1727354830000|2024-09-26 12:47:10|15969.45|15889.45|15968.24|15888.24|15969.94|15889.94|15967.88|15887.88|10
1727354840000|2024-09-26 12:47:20|15968.36|15888.36|15969.87|15889.87|15970.25|15890.25|15968.36|15888.36|10
1727354850000|2024-09-26 12:47:30|15970.09|15890.09|15964.55|15884.55|15970.09|15890.09|15964.55|15884.55|10
1727354860000|2024-09-26 12:47:40|15962.79|15882.79|15962.43|15882.43|15963.13|15883.13|15962.06|15882.06|10
1727354870000|2024-09-26 12:47:50|15963|15883|15961.62|15881.62|15963.1|15883.1|15961.62|15881.62|9
1727354880000|2024-09-26 12:48:00|15961.71|15881.71|15960.64|15880.64|15962.02|15882.02|15960.64|15880.64|10
1727354890000|2024-09-26 12:48:10|15960.67|15880.67|15959.12|15879.12|15960.75|15880.75|15959.12|15879.12|9
1727354900000|2024-09-26 12:48:20|15959.34|15879.34|15960.15|15880.15|15960.15|15880.15|15958.89|15878.89|10
1727354910000|2024-09-26 12:48:30|15960.19|15880.19|15964.06|15884.06|15964.06|15884.06|15959.83|15879.83|10
1727354920000|2024-09-26 12:48:40|15964.53|15884.53|15964.84|15884.84|15964.96|15884.96|15964.28|15884.28|10
1727354930000|2024-09-26 12:48:50|15965.01|15885.01|15964.44|15884.44|15965.17|15885.17|15964.44|15884.44|9
1727354940000|2024-09-26 12:49:00|15964.43|15884.43|15963.45|15883.45|15964.43|15884.43|15963.45|15883.45|9
1727354950000|2024-09-26 12:49:10|15963.42|15883.42|15961.49|15881.49|15965.05|15885.05|15961.49|15881.49|10
1727354960000|2024-09-26 12:49:20|15961.48|15881.48|15960|15880|15961.48|15881.48|15960|15880|9
1727354970000|2024-09-26 12:49:30|15958.73|15878.73|15958.58|15878.58|15960.11|15880.11|15958.58|15878.58|8
1727354980000|2024-09-26 12:49:40|15958.44|15878.44|15958.02|15878.02|15958.44|15878.44|15958.02|15878.02|9
1727354990000|2024-09-26 12:49:50|15958.16|15878.16|15955.28|15875.28|15958.16|15878.16|15955.28|15875.28|10
1727355000000|2024-09-26 12:50:00|15955.2|15875.2|15952.81|15872.81|15955.2|15875.2|15952.81|15872.81|10
1727355010000|2024-09-26 12:50:10|15952.58|15872.58|15953.51|15873.51|15953.51|15873.51|15951.96|15871.96|10
1727355020000|2024-09-26 12:50:20|15953.24|15873.24|15953.84|15873.84|15954.92|15874.92|15952.88|15872.88|10
1727355030000|2024-09-26 12:50:30|15953.85|15873.85|15954.81|15874.81|15954.81|15874.81|15953.78|15873.78|7
1727355040000|2024-09-26 12:50:40|15954.7|15874.7|15953.15|15873.15|15954.7|15874.7|15952.92|15872.92|9
1727355050000|2024-09-26 12:50:50|15953.64|15873.64|15956.33|15876.33|15956.39|15876.39|15953.64|15873.64|8
1727355060000|2024-09-26 12:51:00|15956.32|15876.32|15956.65|15876.65|15956.65|15876.65|15955.89|15875.89|9
1727355070000|2024-09-26 12:51:10|15956.55|15876.55|15960.8|15880.8|15960.8|15880.8|15956.55|15876.55|10
1727355080000|2024-09-26 12:51:20|15959.54|15879.54|15958.7|15878.7|15959.54|15879.54|15958.35|15878.35|8
1727355090000|2024-09-26 12:51:30|15959.14|15879.14|15958.35|15878.35|15959.14|15879.14|15958.21|15878.21|9
1727355100000|2024-09-26 12:51:40|15958.36|15878.36|15959.9|15879.9|15960.25|15880.25|15958.32|15878.32|9
1727355110000|2024-09-26 12:51:50|15959.93|15879.93|15959.59|15879.59|15959.93|15879.93|15959.59|15879.59|7
1727355120000|2024-09-26 12:52:00|15959.97|15879.97|15970.62|15890.62|15970.62|15890.62|15959.81|15879.81|9
1727355130000|2024-09-26 12:52:10|15970.64|15890.64|15969.35|15889.35|15971.15|15891.15|15969.35|15889.35|10
1727355140000|2024-09-26 12:52:20|15969.29|15889.29|15970.61|15890.61|15970.62|15890.62|15969.09|15889.09|10
1727355150000|2024-09-26 12:52:30|15970.81|15890.81|15970.56|15890.56|15970.81|15890.81|15970.21|15890.21|10
1727355160000|2024-09-26 12:52:40|15970.55|15890.55|15970.89|15890.89|15970.89|15890.89|15969.91|15889.91|9
1727355170000|2024-09-26 12:52:50|15970.88|15890.88|15972.24|15892.24|15972.3|15892.3|15970.82|15890.82|9
1727355180000|2024-09-26 12:53:00|15971.77|15891.77|15971.27|15891.27|15971.77|15891.77|15970.63|15890.63|10
1727355190000|2024-09-26 12:53:10|15971.26|15891.26|15970.2|15890.2|15971.65|15891.65|15970.2|15890.2|10
1727355200000|2024-09-26 12:53:20|15970.7|15890.7|15970.96|15890.96|15971|15891|15970.54|15890.54|10
1727355210000|2024-09-26 12:53:30|15970.88|15890.88|15972.26|15892.26|15972.26|15892.26|15970.86|15890.86|7
1727355220000|2024-09-26 12:53:40|15972.21|15892.21|15972.7|15892.7|15972.72|15892.72|15971.81|15891.81|9
1727355230000|2024-09-26 12:53:50|15972.55|15892.55|15970.97|15890.97|15972.55|15892.55|15970.97|15890.97|10
1727355240000|2024-09-26 12:54:00|15971|15891|15972.09|15892.09|15972.14|15892.14|15971|15891|9
1727355250000|2024-09-26 12:54:10|15971.33|15891.33|15967.14|15887.14|15971.33|15891.33|15967.04|15887.04|10
1727355260000|2024-09-26 12:54:20|15967.3|15887.3|15966.66|15886.66|15967.3|15887.3|15966.04|15886.04|10
1727355270000|2024-09-26 12:54:30|15965.95|15885.95|15960.18|15880.18|15965.95|15885.95|15960.18|15880.18|10
1727355280000|2024-09-26 12:54:40|15961.35|15881.35|15960.84|15880.84|15961.48|15881.48|15960.56|15880.56|10
1727355290000|2024-09-26 12:54:50|15961.48|15881.48|15961.8|15881.8|15962.24|15882.24|15961.48|15881.48|9
1727355300000|2024-09-26 12:55:00|15961.78|15881.78|15961.84|15881.84|15961.86|15881.86|15960.51|15880.51|9
1727355310000|2024-09-26 12:55:10|15961.81|15881.81|15961.01|15881.01|15961.81|15881.81|15961.01|15881.01|10
1727355320000|2024-09-26 12:55:20|15961.04|15881.04|15961.05|15881.05|15961.77|15881.77|15960.97|15880.97|7
1727355330000|2024-09-26 12:55:30|15961.02|15881.02|15959.02|15879.02|15961.02|15881.02|15958.23|15878.23|9
1727355340000|2024-09-26 12:55:40|15959.03|15879.03|15957|15877|15959.03|15879.03|15957|15877|10
1727355350000|2024-09-26 12:55:50|15956.19|15876.19|15953.28|15873.28|15956.26|15876.26|15953.25|15873.25|10
1727355360000|2024-09-26 12:56:00|15953.84|15873.84|15951.5|15871.5|15954.43|15874.43|15951.5|15871.5|9
1727355370000|2024-09-26 12:56:10|15951.53|15871.53|15951.58|15871.58|15952.95|15872.95|15951.53|15871.53|10
1727355380000|2024-09-26 12:56:20|15951.56|15871.56|15951.39|15871.39|15952.09|15872.09|15951.39|15871.39|9
1727355390000|2024-09-26 12:56:30|15951.34|15871.34|15951.86|15871.86|15952.24|15872.24|15951.34|15871.34|9
1727355400000|2024-09-26 12:56:40|15951.92|15871.92|15953.32|15873.32|15953.32|15873.32|15951.92|15871.92|10
1727355410000|2024-09-26 12:56:50|15953.4|15873.4|15952.95|15872.95|15953.4|15873.4|15952.76|15872.76|9
1727355420000|2024-09-26 12:57:00|15952.96|15872.96|15956.31|15876.31|15956.31|15876.31|15952.75|15872.75|9
1727355430000|2024-09-26 12:57:10|15956.42|15876.42|15956.69|15876.69|15956.69|15876.69|15956.24|15876.24|10
1727355440000|2024-09-26 12:57:20|15956.41|15876.41|15957.53|15877.53|15957.53|15877.53|15956.31|15876.31|9
1727355450000|2024-09-26 12:57:30|15957.69|15877.69|15959.17|15879.17|15959.72|15879.72|15957.69|15877.69|10
1727355460000|2024-09-26 12:57:40|15959.28|15879.28|15960.33|15880.33|15960.33|15880.33|15959.28|15879.28|9
1727355470000|2024-09-26 12:57:50|15960.07|15880.07|15960.28|15880.28|15960.41|15880.41|15960.07|15880.07|9
1727355480000|2024-09-26 12:58:00|15960|15880|15959.09|15879.09|15960.17|15880.17|15959.08|15879.08|10
1727355490000|2024-09-26 12:58:10|15959.1|15879.1|15959.5|15879.5|15959.56|15879.56|15958.7|15878.7|10
1727355500000|2024-09-26 12:58:20|15959.41|15879.41|15958.78|15878.78|15959.41|15879.41|15958.78|15878.78|8
1727355510000|2024-09-26 12:58:30|15958.79|15878.79|15958.25|15878.25|15958.94|15878.94|15958.25|15878.25|8
1727355520000|2024-09-26 12:58:40|15958.11|15878.11|15958.28|15878.28|15958.41|15878.41|15958.08|15878.08|10
1727355530000|2024-09-26 12:58:50|15958.46|15878.46|15958.39|15878.39|15958.83|15878.83|15958.39|15878.39|10
1727355540000|2024-09-26 12:59:00|15958.02|15878.02|15957.93|15877.93|15958.05|15878.05|15957.57|15877.57|9
1727355550000|2024-09-26 12:59:10|15957.92|15877.92|15958.74|15878.74|15958.8|15878.8|15957.92|15877.92|10
1727355560000|2024-09-26 12:59:20|15958.72|15878.72|15957.25|15877.25|15958.75|15878.75|15957.25|15877.25|10
1727355570000|2024-09-26 12:59:30|15957.22|15877.22|15957.7|15877.7|15957.72|15877.72|15956.57|15876.57|10
1727355580000|2024-09-26 12:59:40|15957.16|15877.16|15950.97|15870.97|15957.66|15877.66|15950.88|15870.88|9
1727355590000|2024-09-26 12:59:50|15950.53|15870.53|15949.81|15869.81|15950.53|15870.53|15949.81|15869.81|9
1727355600000|2024-09-26 13:00:00|15949.47|15869.47|15949.86|15869.86|15950.12|15870.12|15949.47|15869.47|10
1727355610000|2024-09-26 13:00:10|15950.33|15870.33|15950.85|15870.85|15951.01|15871.01|15950.08|15870.08|10
1727355620000|2024-09-26 13:00:20|15951.06|15871.06|15949|15869|15951.28|15871.28|15948.9|15868.9|10
1727355630000|2024-09-26 13:00:30|15948.92|15868.92|15950.43|15870.43|15950.43|15870.43|15948.92|15868.92|10
1727355640000|2024-09-26 13:00:40|15949.78|15869.78|15947.21|15867.21|15950.14|15870.14|15946.78|15866.78|9
1727355650000|2024-09-26 13:00:50|15947.23|15867.23|15939.69|15859.69|15947.23|15867.23|15939.69|15859.69|10
1727355660000|2024-09-26 13:01:00|15939.04|15859.04|15937.55|15857.55|15939.04|15859.04|15937.55|15857.55|9
1727355670000|2024-09-26 13:01:10|15937.9|15857.9|15937.6|15857.6|15938.53|15858.53|15937.6|15857.6|10
1727355680000|2024-09-26 13:01:20|15937.58|15857.58|15937.21|15857.21|15938.02|15858.02|15937.21|15857.21|9
1727355690000|2024-09-26 13:01:30|15936.6|15856.6|15937.76|15857.76|15937.79|15857.79|15936.6|15856.6|7
1727355700000|2024-09-26 13:01:40|15937.75|15857.75|15936.49|15856.49|15937.75|15857.75|15936.49|15856.49|8
1727355710000|2024-09-26 13:01:50|15936.46|15856.46|15937.26|15857.26|15937.52|15857.52|15935.99|15855.99|10
1727355720000|2024-09-26 13:02:00|15937.25|15857.25|15933.84|15853.84|15937.25|15857.25|15933.84|15853.84|10
1727355730000|2024-09-26 13:02:10|15933.43|15853.43|15932.29|15852.29|15933.82|15853.82|15932.26|15852.26|9
1727355740000|2024-09-26 13:02:20|15932.28|15852.28|15932.7|15852.7|15935.67|15855.67|15932.16|15852.16|8
1727355750000|2024-09-26 13:02:30|15932.78|15852.78|15930.8|15850.8|15932.78|15852.78|15929.9|15849.9|10
1727355760000|2024-09-26 13:02:40|15931.39|15851.39|15934.04|15854.04|15934.04|15854.04|15931.38|15851.38|10
1727355770000|2024-09-26 13:02:50|15934.11|15854.11|15934.74|15854.74|15934.85|15854.85|15934.11|15854.11|10
1727355780000|2024-09-26 13:03:00|15934.35|15854.35|15934.43|15854.43|15934.43|15854.43|15934.17|15854.17|9
1727355790000|2024-09-26 13:03:10|15934.28|15854.28|15933.57|15853.57|15934.28|15854.28|15933.57|15853.57|7
1727355800000|2024-09-26 13:03:20|15933.53|15853.53|15933.91|15853.91|15935.21|15855.21|15933.5|15853.5|10
1727355810000|2024-09-26 13:03:30|15935.07|15855.07|15933.76|15853.76|15935.07|15855.07|15933.46|15853.46|10
1727355820000|2024-09-26 13:03:40|15934.59|15854.59|15934.28|15854.28|15934.61|15854.61|15934.01|15854.01|9
1727355830000|2024-09-26 13:03:50|15934.31|15854.31|15935.2|15855.2|15935.61|15855.61|15933.94|15853.94|9
1727355840000|2024-09-26 13:04:00|15934.67|15854.67|15933.33|15853.33|15934.67|15854.67|15933.31|15853.31|9
1727355850000|2024-09-26 13:04:10|15933.29|15853.29|15935.7|15855.7|15935.71|15855.71|15933.29|15853.29|10
1727355860000|2024-09-26 13:04:20|15935.74|15855.74|15934.81|15854.81|15935.95|15855.95|15934.65|15854.65|9
1727355870000|2024-09-26 13:04:30|15935.6|15855.6|15936.18|15856.18|15936.37|15856.37|15935.55|15855.55|10
1727355880000|2024-09-26 13:04:40|15936.12|15856.12|15935.31|15855.31|15936.37|15856.37|15934.91|15854.91|9
1727355890000|2024-09-26 13:04:50|15935.26|15855.26|15936|15856|15936.1|15856.1|15935.24|15855.24|9
1727355900000|2024-09-26 13:05:00|15936.01|15856.01|15934.38|15854.38|15936.38|15856.38|15934.38|15854.38|9
1727355910000|2024-09-26 13:05:10|15934.37|15854.37|15937.11|15857.11|15937.12|15857.12|15934.32|15854.32|9
1727355920000|2024-09-26 13:05:20|15937.04|15857.04|15937.78|15857.78|15937.96|15857.96|15937.04|15857.04|10
1727355930000|2024-09-26 13:05:30|15937.98|15857.98|15942.37|15862.37|15942.37|15862.37|15937.98|15857.98|10
1727355940000|2024-09-26 13:05:40|15942.7|15862.7|15945.14|15865.14|15945.31|15865.31|15942.7|15862.7|10
1727355950000|2024-09-26 13:05:50|15945.17|15865.17|15946.21|15866.21|15946.49|15866.49|15945.17|15865.17|8
1727355960000|2024-09-26 13:06:00|15946.22|15866.22|15949.76|15869.76|15949.76|15869.76|15946.2|15866.2|10
1727355970000|2024-09-26 13:06:10|15949.42|15869.42|15949.07|15869.07|15950.03|15870.03|15948.95|15868.95|9
1727355980000|2024-09-26 13:06:20|15949.45|15869.45|15948.75|15868.75|15949.48|15869.48|15947.66|15867.66|9
1727355990000|2024-09-26 13:06:30|15948.73|15868.73|15950.34|15870.34|15950.52|15870.52|15948.69|15868.69|10
1727356000000|2024-09-26 13:06:40|15950.24|15870.24|15952.04|15872.04|15952.04|15872.04|15949.97|15869.97|9
1727356010000|2024-09-26 13:06:50|15952.01|15872.01|15954.33|15874.33|15954.33|15874.33|15952.01|15872.01|9
1727356020000|2024-09-26 13:07:00|15955.12|15875.12|15957.51|15877.51|15957.51|15877.51|15955.07|15875.07|10
1727356030000|2024-09-26 13:07:10|15957.53|15877.53|15957.74|15877.74|15958.17|15878.17|15957.53|15877.53|10
1727356040000|2024-09-26 13:07:20|15957.73|15877.73|15957.54|15877.54|15957.73|15877.73|15957.54|15877.54|10
1727356050000|2024-09-26 13:07:30|15957.53|15877.53|15958.02|15878.02|15958.14|15878.14|15956.47|15876.47|10
1727356060000|2024-09-26 13:07:40|15958.01|15878.01|15959.14|15879.14|15959.14|15879.14|15958|15878|8
1727356070000|2024-09-26 13:07:50|15959.16|15879.16|15959.88|15879.88|15959.91|15879.91|15959.16|15879.16|7
1727356080000|2024-09-26 13:08:00|15960.06|15880.06|15960.49|15880.49|15960.89|15880.89|15960.06|15880.06|10
1727356090000|2024-09-26 13:08:10|15960.17|15880.17|15958.24|15878.24|15960.53|15880.53|15958.24|15878.24|8
1727356100000|2024-09-26 13:08:20|15957.92|15877.92|15962.07|15882.07|15962.07|15882.07|15957.92|15877.92|10
1727356110000|2024-09-26 13:08:30|15962.14|15882.14|15961.78|15881.78|15962.22|15882.22|15961.78|15881.78|10
1727356120000|2024-09-26 13:08:40|15960.83|15880.83|15960.8|15880.8|15960.83|15880.83|15960.53|15880.53|7
1727356130000|2024-09-26 13:08:50|15960.91|15880.91|15960.95|15880.95|15960.95|15880.95|15960.91|15880.91|8
1727356140000|2024-09-26 13:09:00|15961.23|15881.23|15960.61|15880.61|15961.26|15881.26|15959.94|15879.94|8
1727356150000|2024-09-26 13:09:10|15960.82|15880.82|15960.64|15880.64|15960.94|15880.94|15960.62|15880.62|8
1727356160000|2024-09-26 13:09:20|15960.7|15880.7|15961.32|15881.32|15961.32|15881.32|15960.7|15880.7|8
1727356170000|2024-09-26 13:09:30|15961.54|15881.54|15961.96|15881.96|15962.08|15882.08|15961.46|15881.46|8
1727356180000|2024-09-26 13:09:40|15961.9|15881.9|15962.04|15882.04|15962.33|15882.33|15961.9|15881.9|8
1727356190000|2024-09-26 13:09:50|15962.07|15882.07|15962.75|15882.75|15962.75|15882.75|15962.07|15882.07|8
1727356200000|2024-09-26 13:10:00|15962.24|15882.24|15960.63|15880.63|15962.27|15882.27|15960.63|15880.63|10
1727356210000|2024-09-26 13:10:10|15960.59|15880.59|15958.82|15878.82|15960.64|15880.64|15958.82|15878.82|7
1727356220000|2024-09-26 13:10:20|15958.24|15878.24|15962.15|15882.15|15962.15|15882.15|15958.24|15878.24|9
1727356230000|2024-09-26 13:10:30|15962.17|15882.17|15963.65|15883.65|15965.47|15885.47|15962.17|15882.17|9
1727356240000|2024-09-26 13:10:40|15962.9|15882.9|15961.89|15881.89|15962.9|15882.9|15961.89|15881.89|10
1727356250000|2024-09-26 13:10:50|15959.87|15879.87|15961.4|15881.4|15961.41|15881.41|15959.87|15879.87|10
1727356260000|2024-09-26 13:11:00|15961.41|15881.41|15960.77|15880.77|15962.71|15882.71|15960.77|15880.77|10
1727356270000|2024-09-26 13:11:10|15960.83|15880.83|15959.44|15879.44|15961.33|15881.33|15959.44|15879.44|10
1727356280000|2024-09-26 13:11:20|15958.76|15878.76|15958.84|15878.84|15959.23|15879.23|15958.73|15878.73|8
1727356290000|2024-09-26 13:11:30|15958.87|15878.87|15962.37|15882.37|15962.37|15882.37|15958.87|15878.87|8
1727356300000|2024-09-26 13:11:40|15962.39|15882.39|15962.7|15882.7|15962.7|15882.7|15961.46|15881.46|10
1727356310000|2024-09-26 13:11:50|15962.71|15882.71|15963.89|15883.89|15963.89|15883.89|15962.71|15882.71|10
1727356320000|2024-09-26 13:12:00|15963.91|15883.91|15963.55|15883.55|15964.55|15884.55|15963.55|15883.55|9
1727356330000|2024-09-26 13:12:10|15963.58|15883.58|15963.11|15883.11|15963.99|15883.99|15962.98|15882.98|10
1727356340000|2024-09-26 13:12:20|15963.17|15883.17|15962.25|15882.25|15963.51|15883.51|15962.25|15882.25|10
1727356350000|2024-09-26 13:12:30|15962.5|15882.5|15963.09|15883.09|15963.28|15883.28|15962.5|15882.5|8
1727356360000|2024-09-26 13:12:40|15962.14|15882.14|15962.45|15882.45|15962.45|15882.45|15962.09|15882.09|7
1727356370000|2024-09-26 13:12:50|15962.19|15882.19|15962.42|15882.42|15962.42|15882.42|15961.78|15881.78|6
1727356380000|2024-09-26 13:13:00|15962.44|15882.44|15961.33|15881.33|15962.49|15882.49|15961.33|15881.33|9
1727356390000|2024-09-26 13:13:10|15961.31|15881.31|15960.45|15880.45|15961.31|15881.31|15960.45|15880.45|10
1727356400000|2024-09-26 13:13:20|15957.56|15877.56|15957.02|15877.02|15958.03|15878.03|15956.34|15876.34|10
1727356410000|2024-09-26 13:13:30|15957.2|15877.2|15962.39|15882.39|15962.4|15882.4|15955.91|15875.91|10
1727356420000|2024-09-26 13:13:40|15962.7|15882.7|15956.17|15876.17|15963.62|15883.62|15956.16|15876.16|9
1727356430000|2024-09-26 13:13:50|15956.18|15876.18|15956.07|15876.07|15956.18|15876.18|15955.89|15875.89|9
1727356440000|2024-09-26 13:14:00|15955.17|15875.17|15954.5|15874.5|15955.17|15875.17|15954.5|15874.5|8
1727356450000|2024-09-26 13:14:10|15954.48|15874.48|15953.13|15873.13|15954.48|15874.48|15953.13|15873.13|9
1727356460000|2024-09-26 13:14:20|15953.14|15873.14|15952.96|15872.96|15953.14|15873.14|15952.89|15872.89|8
1727356470000|2024-09-26 13:14:30|15952.98|15872.98|15949.2|15869.2|15953.14|15873.14|15949.2|15869.2|10
1727356480000|2024-09-26 13:14:40|15949.25|15869.25|15948.62|15868.62|15949.25|15869.25|15948.1|15868.1|10
1727356490000|2024-09-26 13:14:50|15948.79|15868.79|15948.37|15868.37|15949.33|15869.33|15948.37|15868.37|8
1727356500000|2024-09-26 13:15:00|15948.39|15868.39|15947.95|15867.95|15948.39|15868.39|15947.93|15867.93|10
1727356510000|2024-09-26 13:15:10|15947.94|15867.94|15947.6|15867.6|15948.44|15868.44|15947.02|15867.02|10
1727356520000|2024-09-26 13:15:20|15947.92|15867.92|15947.44|15867.44|15948.03|15868.03|15947.44|15867.44|8
1727356530000|2024-09-26 13:15:30|15947.22|15867.22|15948.62|15868.62|15948.62|15868.62|15946.54|15866.54|10
1727356540000|2024-09-26 13:15:40|15948.76|15868.76|15948.24|15868.24|15949.01|15869.01|15948.24|15868.24|9
1727356550000|2024-09-26 13:15:50|15948.25|15868.25|15951.78|15871.78|15951.78|15871.78|15948.22|15868.22|7
1727356560000|2024-09-26 13:16:00|15952.11|15872.11|15952.33|15872.33|15952.67|15872.67|15951.77|15871.77|9
1727356570000|2024-09-26 13:16:10|15952.34|15872.34|15954.99|15874.99|15955.01|15875.01|15950.92|15870.92|10
1727356580000|2024-09-26 13:16:20|15955.21|15875.21|15954.76|15874.76|15955.43|15875.43|15954.59|15874.59|9
1727356590000|2024-09-26 13:16:30|15954.62|15874.62|15951.92|15871.92|15954.66|15874.66|15951.92|15871.92|9
1727356600000|2024-09-26 13:16:40|15951.26|15871.26|15951.12|15871.12|15951.27|15871.27|15950.94|15870.94|9
1727356610000|2024-09-26 13:16:50|15950.96|15870.96|15949.55|15869.55|15950.96|15870.96|15949.55|15869.55|10
1727356620000|2024-09-26 13:17:00|15949.89|15869.89|15951.17|15871.17|15951.17|15871.17|15949.14|15869.14|9
1727356630000|2024-09-26 13:17:10|15951.61|15871.61|15950.53|15870.53|15951.64|15871.64|15950.53|15870.53|9
1727356640000|2024-09-26 13:17:20|15950.54|15870.54|15948.91|15868.91|15950.55|15870.55|15948.63|15868.63|10
1727356650000|2024-09-26 13:17:30|15948.57|15868.57|15950.92|15870.92|15950.92|15870.92|15948.43|15868.43|9
1727356660000|2024-09-26 13:17:40|15950.8|15870.8|15950.7|15870.7|15950.8|15870.8|15950.46|15870.46|9
1727356670000|2024-09-26 13:17:50|15950.71|15870.71|15950.88|15870.88|15950.88|15870.88|15950.15|15870.15|9
1727356680000|2024-09-26 13:18:00|15949.98|15869.98|15949.59|15869.59|15949.98|15869.98|15949.19|15869.19|10
1727356690000|2024-09-26 13:18:10|15949.38|15869.38|15949.2|15869.2|15950.59|15870.59|15949.2|15869.2|10
1727356700000|2024-09-26 13:18:20|15949.17|15869.17|15946.54|15866.54|15949.17|15869.17|15946.54|15866.54|10
1727356710000|2024-09-26 13:18:30|15946.25|15866.25|15945.86|15865.86|15946.25|15866.25|15945.73|15865.73|10
1727356720000|2024-09-26 13:18:40|15946.39|15866.39|15946.91|15866.91|15947.8|15867.8|15946.2|15866.2|9
1727356730000|2024-09-26 13:18:50|15947.45|15867.45|15947.06|15867.06|15947.45|15867.45|15946.91|15866.91|7
1727356740000|2024-09-26 13:19:00|15946.53|15866.53|15946.57|15866.57|15947.05|15867.05|15946.53|15866.53|8
1727356750000|2024-09-26 13:19:10|15945.26|15865.26|15945.47|15865.47|15945.71|15865.71|15945.26|15865.26|9
1727356760000|2024-09-26 13:19:20|15945.44|15865.44|15946.04|15866.04|15946.04|15866.04|15945.26|15865.26|10
1727356770000|2024-09-26 13:19:30|15946.08|15866.08|15946.23|15866.23|15946.35|15866.35|15946.08|15866.08|10
1727356780000|2024-09-26 13:19:40|15946.18|15866.18|15945.75|15865.75|15946.19|15866.19|15945.68|15865.68|10
1727356790000|2024-09-26 13:19:50|15945.76|15865.76|15946.31|15866.31|15946.31|15866.31|15945.76|15865.76|6
1727356800000|2024-09-26 13:20:00|15946.29|15866.29|15946.22|15866.22|15946.69|15866.69|15946.2|15866.2|10
1727356810000|2024-09-26 13:20:10|15946.23|15866.23|15946.09|15866.09|15946.53|15866.53|15946.09|15866.09|9
1727356820000|2024-09-26 13:20:20|15945.93|15865.93|15945.64|15865.64|15945.93|15865.93|15945.64|15865.64|9
1727356830000|2024-09-26 13:20:30|15944.87|15864.87|15945.54|15865.54|15946.34|15866.34|15944.84|15864.84|8
1727356840000|2024-09-26 13:20:40|15943.57|15863.57|15943.83|15863.83|15943.96|15863.96|15942.87|15862.87|8
1727356850000|2024-09-26 13:20:50|15943.84|15863.84|15942.79|15862.79|15943.85|15863.85|15942.79|15862.79|10
1727356860000|2024-09-26 13:21:00|15942.75|15862.75|15941.23|15861.23|15942.75|15862.75|15941.23|15861.23|8
1727356870000|2024-09-26 13:21:10|15941.06|15861.06|15939.61|15859.61|15941.06|15861.06|15939.61|15859.61|8
1727356880000|2024-09-26 13:21:20|15939.56|15859.56|15937.15|15857.15|15939.56|15859.56|15936.19|15856.19|9
1727356890000|2024-09-26 13:21:30|15937.62|15857.62|15934.68|15854.68|15937.62|15857.62|15934.68|15854.68|10
1727356900000|2024-09-26 13:21:40|15934.7|15854.7|15934.26|15854.26|15935.34|15855.34|15934.26|15854.26|9
1727356910000|2024-09-26 13:21:50|15934.25|15854.25|15935.21|15855.21|15935.21|15855.21|15934.18|15854.18|10
1727356920000|2024-09-26 13:22:00|15935.2|15855.2|15931.15|15851.15|15935.2|15855.2|15931.15|15851.15|10
1727356930000|2024-09-26 13:22:10|15931.14|15851.14|15930.6|15850.6|15931.16|15851.16|15930.16|15850.16|9
1727356940000|2024-09-26 13:22:20|15931.69|15851.69|15932.63|15852.63|15933.4|15853.4|15931.69|15851.69|7
1727356950000|2024-09-26 13:22:30|15932.64|15852.64|15936.88|15856.88|15936.88|15856.88|15932.64|15852.64|10
1727356960000|2024-09-26 13:22:40|15936.81|15856.81|15935.84|15855.84|15936.81|15856.81|15935.84|15855.84|10
1727356970000|2024-09-26 13:22:50|15935.85|15855.85|15934.36|15854.36|15935.85|15855.85|15934.36|15854.36|7
1727356980000|2024-09-26 13:23:00|15934.34|15854.34|15935.23|15855.23|15935.44|15855.44|15934.34|15854.34|7
1727356990000|2024-09-26 13:23:10|15936.04|15856.04|15934.93|15854.93|15936.48|15856.48|15934.93|15854.93|8
1727357000000|2024-09-26 13:23:20|15933.53|15853.53|15932.28|15852.28|15933.53|15853.53|15932.09|15852.09|10
1727357010000|2024-09-26 13:23:30|15932.09|15852.09|15928.45|15848.45|15932.14|15852.14|15928.45|15848.45|10
1727357020000|2024-09-26 13:23:40|15928.56|15848.56|15929.58|15849.58|15929.73|15849.73|15928.46|15848.46|10
1727357030000|2024-09-26 13:23:50|15929.61|15849.61|15928.13|15848.13|15929.61|15849.61|15928.13|15848.13|10
1727357040000|2024-09-26 13:24:00|15928.11|15848.11|15927.31|15847.31|15928.11|15848.11|15926.72|15846.72|10
1727357050000|2024-09-26 13:24:10|15927.01|15847.01|15927.2|15847.2|15927.69|15847.69|15926.74|15846.74|10
1727357060000|2024-09-26 13:24:20|15927.01|15847.01|15930.4|15850.4|15930.4|15850.4|15926.34|15846.34|10
1727357070000|2024-09-26 13:24:30|15930.44|15850.44|15928.67|15848.67|15930.44|15850.44|15928.67|15848.67|10
1727357080000|2024-09-26 13:24:40|15928.74|15848.74|15925.06|15845.06|15928.74|15848.74|15924.99|15844.99|9
1727357090000|2024-09-26 13:24:50|15925.35|15845.35|15923.86|15843.86|15925.94|15845.94|15923.78|15843.78|10
1727357100000|2024-09-26 13:25:00|15923.89|15843.89|15915.77|15835.77|15923.9|15843.9|15915.77|15835.77|10
1727357110000|2024-09-26 13:25:10|15916.7|15836.7|15914.87|15834.87|15916.72|15836.72|15914.8|15834.8|10
1727357120000|2024-09-26 13:25:20|15914.91|15834.91|15917.6|15837.6|15917.6|15837.6|15914.43|15834.43|10
1727357130000|2024-09-26 13:25:30|15917.31|15837.31|15915.37|15835.37|15917.31|15837.31|15915.19|15835.19|10
1727357140000|2024-09-26 13:25:40|15915.7|15835.7|15917.5|15837.5|15917.5|15837.5|15915.45|15835.45|10
1727357150000|2024-09-26 13:25:50|15917.74|15837.74|15919.74|15839.74|15919.74|15839.74|15917.74|15837.74|9
1727357160000|2024-09-26 13:26:00|15919.73|15839.73|15918.16|15838.16|15919.76|15839.76|15918.16|15838.16|9
1727357170000|2024-09-26 13:26:10|15919.02|15839.02|15920.83|15840.83|15920.83|15840.83|15918.97|15838.97|9
1727357180000|2024-09-26 13:26:20|15920.78|15840.78|15920.65|15840.65|15921.03|15841.03|15920.58|15840.58|8
1727357190000|2024-09-26 13:26:30|15920.67|15840.67|15920.53|15840.53|15921.11|15841.11|15920.53|15840.53|7
1727357200000|2024-09-26 13:26:40|15919.56|15839.56|15921.01|15841.01|15921.26|15841.26|15919.56|15839.56|10
1727357210000|2024-09-26 13:26:50|15921.38|15841.38|15924.04|15844.04|15924.04|15844.04|15921.33|15841.33|9
1727357220000|2024-09-26 13:27:00|15924.1|15844.1|15924.15|15844.15|15924.46|15844.46|15923.06|15843.06|10
1727357230000|2024-09-26 13:27:10|15923.34|15843.34|15922.61|15842.61|15923.74|15843.74|15922.29|15842.29|10
1727357240000|2024-09-26 13:27:20|15922.73|15842.73|15921.12|15841.12|15922.93|15842.93|15921.12|15841.12|8
1727357250000|2024-09-26 13:27:30|15920.75|15840.75|15920.96|15840.96|15920.96|15840.96|15920.73|15840.73|6
1727357260000|2024-09-26 13:27:40|15920.94|15840.94|15919.89|15839.89|15921|15841|15919.89|15839.89|10
1727357270000|2024-09-26 13:27:50|15919.88|15839.88|15922.25|15842.25|15922.4|15842.4|15918.84|15838.84|8
1727357280000|2024-09-26 13:28:00|15922.55|15842.55|15923.9|15843.9|15923.9|15843.9|15922.55|15842.55|8
1727357290000|2024-09-26 13:28:10|15924.48|15844.48|15922.58|15842.58|15924.48|15844.48|15921.84|15841.84|10
1727357300000|2024-09-26 13:28:20|15922.56|15842.56|15922.79|15842.79|15922.79|15842.79|15922.14|15842.14|8
1727357310000|2024-09-26 13:28:30|15922.44|15842.44|15921.62|15841.62|15922.58|15842.58|15921.62|15841.62|9
1727357320000|2024-09-26 13:28:40|15921.63|15841.63|15920.43|15840.43|15921.63|15841.63|15920.43|15840.43|9
1727357330000|2024-09-26 13:28:50|15920.37|15840.37|15918.64|15838.64|15920.37|15840.37|15918.42|15838.42|8
1727357340000|2024-09-26 13:29:00|15918.89|15838.89|15919.76|15839.76|15920.29|15840.29|15918.67|15838.67|10
1727357350000|2024-09-26 13:29:10|15920.03|15840.03|15920.37|15840.37|15920.89|15840.89|15920.03|15840.03|10
1727357360000|2024-09-26 13:29:20|15921.02|15841.02|15922.45|15842.45|15922.89|15842.89|15921.02|15841.02|6
1727357370000|2024-09-26 13:29:30|15922.05|15842.05|15920.88|15840.88|15922.05|15842.05|15920.8|15840.8|9
1727357380000|2024-09-26 13:29:40|15920.84|15840.84|15920.96|15840.96|15921.77|15841.77|15920.84|15840.84|10
1727357390000|2024-09-26 13:29:50|15920.95|15840.95|15921.78|15841.78|15922.27|15842.27|15920.86|15840.86|10
1727357400000|2024-09-26 13:30:00|15921.61|15841.61|15921.56|15841.56|15923.21|15843.21|15920.69|15840.69|10
1727357410000|2024-09-26 13:30:10|15922.23|15842.23|15922.12|15842.12|15923.31|15843.31|15921.7|15841.7|10
1727357420000|2024-09-26 13:30:20|15922.54|15842.54|15920.87|15840.87|15924.02|15844.02|15920.87|15840.87|9
1727357430000|2024-09-26 13:30:30|15920.44|15840.44|15915.05|15835.05|15920.44|15840.44|15915.05|15835.05|10
1727357440000|2024-09-26 13:30:40|15915.37|15835.37|15914.43|15834.43|15915.37|15835.37|15914.05|15834.05|10
1727357450000|2024-09-26 13:30:50|15916.11|15836.11|15915.84|15835.84|15916.16|15836.16|15915.13|15835.13|10
1727357460000|2024-09-26 13:31:00|15915.97|15835.97|15917.33|15837.33|15917.91|15837.91|15915.33|15835.33|10
1727357470000|2024-09-26 13:31:10|15917.62|15837.62|15915.88|15835.88|15917.65|15837.65|15915.66|15835.66|10
1727357480000|2024-09-26 13:31:20|15912.97|15832.97|15905.92|15825.92|15912.97|15832.97|15904.91|15824.91|10
1727357490000|2024-09-26 13:31:30|15906.14|15826.14|15898.36|15818.36|15906.14|15826.14|15898.36|15818.36|9
1727357500000|2024-09-26 13:31:40|15899.69|15819.69|15901.26|15821.26|15901.66|15821.66|15898.21|15818.21|10
1727357510000|2024-09-26 13:31:50|15901.71|15821.71|15901.93|15821.93|15901.97|15821.97|15900.49|15820.49|9
1727357520000|2024-09-26 13:32:00|15902.31|15822.31|15902.59|15822.59|15902.59|15822.59|15899.91|15819.91|10
1727357530000|2024-09-26 13:32:10|15902.49|15822.49|15906|15826|15906.35|15826.35|15902.49|15822.49|10
1727357540000|2024-09-26 13:32:20|15906.43|15826.43|15906.26|15826.26|15906.43|15826.43|15904.89|15824.89|10
1727357550000|2024-09-26 13:32:30|15905.51|15825.51|15903.99|15823.99|15905.73|15825.73|15903.99|15823.99|10
1727357560000|2024-09-26 13:32:40|15901.76|15821.76|15900.15|15820.15|15901.76|15821.76|15900.12|15820.12|9
1727357570000|2024-09-26 13:32:50|15898.94|15818.94|15891.3|15811.3|15898.94|15818.94|15890.82|15810.82|10
1727357580000|2024-09-26 13:33:00|15890.45|15810.45|15892.28|15812.28|15892.28|15812.28|15888.77|15808.77|10
1727357590000|2024-09-26 13:33:10|15891.67|15811.67|15893.19|15813.19|15894.67|15814.67|15890.81|15810.81|10
1727357600000|2024-09-26 13:33:20|15894.28|15814.28|15902.48|15822.48|15902.48|15822.48|15894.28|15814.28|10
1727357610000|2024-09-26 13:33:30|15902.55|15822.55|15898.99|15818.99|15902.55|15822.55|15898.99|15818.99|10
1727357620000|2024-09-26 13:33:40|15898.85|15818.85|15896.84|15816.84|15899.99|15819.99|15896.59|15816.59|9
1727357630000|2024-09-26 13:33:50|15897.62|15817.62|15898.75|15818.75|15899.01|15819.01|15897.41|15817.41|9
1727357640000|2024-09-26 13:34:00|15898.39|15818.39|15899.53|15819.53|15899.84|15819.84|15897.63|15817.63|10
1727357650000|2024-09-26 13:34:10|15900|15820|15899.12|15819.12|15900.42|15820.42|15896.88|15816.88|10
1727357660000|2024-09-26 13:34:20|15896.99|15816.99|15894.02|15814.02|15897.46|15817.46|15892.95|15812.95|10
1727357670000|2024-09-26 13:34:30|15894.11|15814.11|15897.09|15817.09|15897.09|15817.09|15894.11|15814.11|10
1727357680000|2024-09-26 13:34:40|15897.84|15817.84|15900.44|15820.44|15901.37|15821.37|15897.84|15817.84|10
1727357690000|2024-09-26 13:34:50|15900.98|15820.98|15902.53|15822.53|15902.53|15822.53|15899.83|15819.83|10
1727357700000|2024-09-26 13:35:00|15902.2|15822.2|15905.67|15825.67|15905.68|15825.68|15902.2|15822.2|10
1727357710000|2024-09-26 13:35:10|15905.74|15825.74|15902.81|15822.81|15905.74|15825.74|15902.81|15822.81|10
1727357720000|2024-09-26 13:35:20|15902.4|15822.4|15901.68|15821.68|15902.4|15822.4|15901.42|15821.42|10
1727357730000|2024-09-26 13:35:30|15901.18|15821.18|15898.41|15818.41|15901.77|15821.77|15898.41|15818.41|10
1727357740000|2024-09-26 13:35:40|15897.61|15817.61|15898.91|15818.91|15898.91|15818.91|15897.19|15817.19|10
1727357750000|2024-09-26 13:35:50|15898.36|15818.36|15892.78|15812.78|15898.36|15818.36|15892.78|15812.78|10
1727357760000|2024-09-26 13:36:00|15892.77|15812.77|15893.88|15813.88|15895.02|15815.02|15892.77|15812.77|10
1727357770000|2024-09-26 13:36:10|15894.02|15814.02|15895.55|15815.55|15895.55|15815.55|15893.38|15813.38|9
1727357780000|2024-09-26 13:36:20|15895.25|15815.25|15894.46|15814.46|15895.48|15815.48|15894.46|15814.46|10
1727357790000|2024-09-26 13:36:30|15893.31|15813.31|15890.73|15810.73|15893.31|15813.31|15890.73|15810.73|10
1727357800000|2024-09-26 13:36:40|15894.02|15814.02|15895.75|15815.75|15895.77|15815.77|15893.28|15813.28|10
1727357810000|2024-09-26 13:36:50|15896.32|15816.32|15895.62|15815.62|15896.95|15816.95|15894.97|15814.97|8
1727357820000|2024-09-26 13:37:00|15895.52|15815.52|15909.54|15829.54|15909.54|15829.54|15895.51|15815.51|10
1727357830000|2024-09-26 13:37:10|15910.25|15830.25|15909.03|15829.03|15910.29|15830.29|15909.03|15829.03|10
1727357840000|2024-09-26 13:37:20|15908.74|15828.74|15911.02|15831.02|15911.02|15831.02|15908.69|15828.69|10
1727357850000|2024-09-26 13:37:30|15912|15832|15911.62|15831.62|15912|15832|15910.57|15830.57|10
1727357860000|2024-09-26 13:37:40|15911.22|15831.22|15909.53|15829.53|15911.71|15831.71|15909.53|15829.53|9
1727357870000|2024-09-26 13:37:50|15910.12|15830.12|15910.99|15830.99|15911.03|15831.03|15910.12|15830.12|10
1727357880000|2024-09-26 13:38:00|15910.57|15830.57|15912.52|15832.52|15912.52|15832.52|15910.57|15830.57|9
1727357890000|2024-09-26 13:38:10|15912.46|15832.46|15912.28|15832.28|15913.36|15833.36|15911.98|15831.98|10
1727357900000|2024-09-26 13:38:20|15912.33|15832.33|15911.17|15831.17|15913.2|15833.2|15911.17|15831.17|10
1727357910000|2024-09-26 13:38:30|15911.16|15831.16|15908.34|15828.34|15911.61|15831.61|15907.77|15827.77|9
1727357920000|2024-09-26 13:38:40|15908.16|15828.16|15904.76|15824.76|15908.16|15828.16|15904.76|15824.76|10
1727357930000|2024-09-26 13:38:50|15905.42|15825.42|15906.16|15826.16|15906.16|15826.16|15904.87|15824.87|10
1727357940000|2024-09-26 13:39:00|15905.92|15825.92|15904.23|15824.23|15905.92|15825.92|15903.65|15823.65|10
1727357950000|2024-09-26 13:39:10|15902.57|15822.57|15900.22|15820.22|15903.77|15823.77|15899.28|15819.28|10
1727357960000|2024-09-26 13:39:20|15899.79|15819.79|15892.5|15812.5|15900.02|15820.02|15892.5|15812.5|10
1727357970000|2024-09-26 13:39:30|15892.1|15812.1|15890.03|15810.03|15892.1|15812.1|15890.03|15810.03|10
1727357980000|2024-09-26 13:39:40|15889.98|15809.98|15878.7|15798.7|15889.98|15809.98|15878.7|15798.7|10
1727357990000|2024-09-26 13:39:50|15878.34|15798.34|15878.56|15798.56|15879.89|15799.89|15877.7|15797.7|10
1727358000000|2024-09-26 13:40:00|15878.47|15798.47|15873.01|15793.01|15879.07|15799.07|15873.01|15793.01|10
1727358010000|2024-09-26 13:40:10|15872.14|15792.14|15873.58|15793.58|15873.58|15793.58|15871.13|15791.13|10
1727358020000|2024-09-26 13:40:20|15872.7|15792.7|15870.74|15790.74|15872.7|15792.7|15870.74|15790.74|10
1727358030000|2024-09-26 13:40:30|15870.6|15790.6|15871.3|15791.3|15872.2|15792.2|15870.6|15790.6|10
1727358040000|2024-09-26 13:40:40|15870.83|15790.83|15876.51|15796.51|15876.94|15796.94|15870.83|15790.83|10
1727358050000|2024-09-26 13:40:50|15876.53|15796.53|15877.55|15797.55|15878.56|15798.56|15876.13|15796.13|10
1727358060000|2024-09-26 13:41:00|15878.11|15798.11|15878.96|15798.96|15879.54|15799.54|15877.99|15797.99|10
1727358070000|2024-09-26 13:41:10|15878.95|15798.95|15879.56|15799.56|15879.63|15799.63|15877.7|15797.7|10
1727358080000|2024-09-26 13:41:20|15879.59|15799.59|15882.73|15802.73|15882.73|15802.73|15878.91|15798.91|10
1727358090000|2024-09-26 13:41:30|15886.01|15806.01|15889.77|15809.77|15890.14|15810.14|15885.6|15805.6|10
1727358100000|2024-09-26 13:41:40|15889.58|15809.58|15892.16|15812.16|15892.16|15812.16|15889.27|15809.27|10
1727358110000|2024-09-26 13:41:50|15891.78|15811.78|15889.02|15809.02|15891.78|15811.78|15889.02|15809.02|10
1727358120000|2024-09-26 13:42:00|15890.89|15810.89|15890|15810|15890.89|15810.89|15889.68|15809.68|10
1727358130000|2024-09-26 13:42:10|15890.79|15810.79|15891.96|15811.96|15892.03|15812.03|15890.79|15810.79|10
1727358140000|2024-09-26 13:42:20|15892.49|15812.49|15892.64|15812.64|15893.93|15813.93|15892.29|15812.29|8
1727358150000|2024-09-26 13:42:30|15895.57|15815.57|15898.33|15818.33|15898.58|15818.58|15895.28|15815.28|10
1727358160000|2024-09-26 13:42:40|15897.72|15817.72|15899.04|15819.04|15900.7|15820.7|15897.32|15817.32|10
1727358170000|2024-09-26 13:42:50|15899.59|15819.59|15899.46|15819.46|15899.94|15819.94|15899.09|15819.09|10
1727358180000|2024-09-26 13:43:00|15898.36|15818.36|15900.08|15820.08|15900.4|15820.4|15897.9|15817.9|10
1727358190000|2024-09-26 13:43:10|15899.11|15819.11|15904.69|15824.69|15904.69|15824.69|15899.11|15819.11|10
1727358200000|2024-09-26 13:43:20|15905.94|15825.94|15904.34|15824.34|15906.42|15826.42|15904.02|15824.02|10
1727358210000|2024-09-26 13:43:30|15903.36|15823.36|15906.79|15826.79|15907.05|15827.05|15903.36|15823.36|10
1727358220000|2024-09-26 13:43:40|15905.66|15825.66|15900.14|15820.14|15905.66|15825.66|15900.14|15820.14|10
1727358230000|2024-09-26 13:43:50|15900.05|15820.05|15895.21|15815.21|15900.05|15820.05|15892.07|15812.07|10
1727358240000|2024-09-26 13:44:00|15895.37|15815.37|15895.32|15815.32|15895.37|15815.37|15894.23|15814.23|10
1727358250000|2024-09-26 13:44:10|15895.78|15815.78|15896.1|15816.1|15896.1|15816.1|15895.78|15815.78|9
1727358260000|2024-09-26 13:44:20|15896.48|15816.48|15894.48|15814.48|15896.48|15816.48|15894.48|15814.48|10
1727358270000|2024-09-26 13:44:30|15894.46|15814.46|15894.01|15814.01|15894.63|15814.63|15892.2|15812.2|10
1727358280000|2024-09-26 13:44:40|15894.15|15814.15|15903.02|15823.02|15903.02|15823.02|15893.98|15813.98|8
1727358290000|2024-09-26 13:44:50|15903.18|15823.18|15905.82|15825.82|15905.83|15825.83|15903.18|15823.18|9
1727358300000|2024-09-26 13:45:00|15905.05|15825.05|15906.24|15826.24|15906.24|15826.24|15904.14|15824.14|10
1727358310000|2024-09-26 13:45:10|15907.5|15827.5|15908.39|15828.39|15909.82|15829.82|15907.08|15827.08|10
1727358320000|2024-09-26 13:45:20|15909.6|15829.6|15909.96|15829.96|15909.96|15829.96|15908.43|15828.43|10
1727358330000|2024-09-26 13:45:30|15909.38|15829.38|15910.34|15830.34|15911.01|15831.01|15909.38|15829.38|10
1727358340000|2024-09-26 13:45:40|15911.32|15831.32|15912.13|15832.13|15912.23|15832.23|15911.11|15831.11|10
1727358350000|2024-09-26 13:45:50|15913.31|15833.31|15914.56|15834.56|15915.42|15835.42|15912.83|15832.83|10
1727358360000|2024-09-26 13:46:00|15915.3|15835.3|15914.92|15834.92|15915.89|15835.89|15914.4|15834.4|10
1727358370000|2024-09-26 13:46:10|15915.77|15835.77|15919.71|15839.71|15920.09|15840.09|15915.77|15835.77|10
1727358380000|2024-09-26 13:46:20|15919.62|15839.62|15916.34|15836.34|15919.62|15839.62|15914.6|15834.6|10
1727358390000|2024-09-26 13:46:30|15916.67|15836.67|15915.36|15835.36|15917.68|15837.68|15915.36|15835.36|10
1727358400000|2024-09-26 13:46:40|15915.63|15835.63|15908.62|15828.62|15915.63|15835.63|15908.34|15828.34|9
1727358410000|2024-09-26 13:46:50|15908.64|15828.64|15911.37|15831.37|15911.39|15831.39|15908.64|15828.64|9
1727358420000|2024-09-26 13:47:00|15911.33|15831.33|15909.77|15829.77|15911.33|15831.33|15909.59|15829.59|8
1727358430000|2024-09-26 13:47:10|15910.19|15830.19|15912.38|15832.38|15912.38|15832.38|15910.17|15830.17|8
1727358440000|2024-09-26 13:47:20|15912.48|15832.48|15909.36|15829.36|15912.48|15832.48|15909.36|15829.36|10
1727358450000|2024-09-26 13:47:30|15909.78|15829.78|15909.6|15829.6|15909.78|15829.78|15907.78|15827.78|10
1727358460000|2024-09-26 13:47:40|15909.59|15829.59|15908.09|15828.09|15911.48|15831.48|15908.09|15828.09|10
1727358470000|2024-09-26 13:47:50|15908.5|15828.5|15902.36|15822.36|15908.5|15828.5|15902.36|15822.36|10
1727358480000|2024-09-26 13:48:00|15900.57|15820.57|15907.97|15827.97|15910.71|15830.71|15900.52|15820.52|10
1727358490000|2024-09-26 13:48:10|15906.78|15826.78|15894.67|15814.67|15906.97|15826.97|15894.67|15814.67|10
1727358500000|2024-09-26 13:48:20|15894.6|15814.6|15894.83|15814.83|15894.83|15814.83|15888.88|15808.88|10
1727358510000|2024-09-26 13:48:30|15895.67|15815.67|15898.17|15818.17|15898.34|15818.34|15895.1|15815.1|10
1727358520000|2024-09-26 13:48:40|15897.45|15817.45|15899.87|15819.87|15901.01|15821.01|15897.31|15817.31|9
1727358530000|2024-09-26 13:48:50|15900.23|15820.23|15897.36|15817.36|15900.6|15820.6|15897.3|15817.3|10
1727358540000|2024-09-26 13:49:00|15896.81|15816.81|15897.96|15817.96|15898.57|15818.57|15896.81|15816.81|10
1727358550000|2024-09-26 13:49:10|15897.42|15817.42|15895.56|15815.56|15897.9|15817.9|15895.56|15815.56|10
1727358560000|2024-09-26 13:49:20|15895.55|15815.55|15893.08|15813.08|15896.24|15816.24|15893.08|15813.08|10
1727358570000|2024-09-26 13:49:30|15893.25|15813.25|15896.39|15816.39|15896.77|15816.77|15893.24|15813.24|10
1727358580000|2024-09-26 13:49:40|15896.19|15816.19|15896.5|15816.5|15896.72|15816.72|15895.94|15815.94|10
1727358590000|2024-09-26 13:49:50|15896.54|15816.54|15896.04|15816.04|15897.2|15817.2|15896.04|15816.04|10
1727358600000|2024-09-26 13:50:00|15896.82|15816.82|15892.16|15812.16|15896.82|15816.82|15892.16|15812.16|9
1727358610000|2024-09-26 13:50:10|15894.07|15814.07|15894.22|15814.22|15895.19|15815.19|15893.74|15813.74|10
1727358620000|2024-09-26 13:50:20|15894.36|15814.36|15886.98|15806.98|15894.36|15814.36|15886.98|15806.98|9
1727358630000|2024-09-26 13:50:30|15887.38|15807.38|15886.06|15806.06|15888.16|15808.16|15886.06|15806.06|10
1727358640000|2024-09-26 13:50:40|15885.76|15805.76|15881.74|15801.74|15885.76|15805.76|15881.31|15801.31|9
1727358650000|2024-09-26 13:50:50|15883.14|15803.14|15883.99|15803.99|15883.99|15803.99|15881.95|15801.95|10
1727358660000|2024-09-26 13:51:00|15883.86|15803.86|15891.39|15811.39|15891.39|15811.39|15883.86|15803.86|10
1727358670000|2024-09-26 13:51:10|15890.93|15810.93|15888.81|15808.81|15891.49|15811.49|15888.43|15808.43|10
1727358680000|2024-09-26 13:51:20|15888.31|15808.31|15886.22|15806.22|15888.31|15808.31|15885.62|15805.62|9
1727358690000|2024-09-26 13:51:30|15886.83|15806.83|15887.02|15807.02|15888.12|15808.12|15886.83|15806.83|6
1727358700000|2024-09-26 13:51:40|15887.23|15807.23|15884.46|15804.46|15888.4|15808.4|15883.64|15803.64|10
1727358710000|2024-09-26 13:51:50|15883.92|15803.92|15883.53|15803.53|15884.64|15804.64|15883.53|15803.53|7
1727358720000|2024-09-26 13:52:00|15882.9|15802.9|15881.41|15801.41|15887.44|15807.44|15881.41|15801.41|8
1727358730000|2024-09-26 13:52:10|15881.82|15801.82|15882.21|15802.21|15882.54|15802.54|15881.4|15801.4|9
1727358740000|2024-09-26 13:52:20|15882.41|15802.41|15882.12|15802.12|15888.79|15808.79|15881.97|15801.97|10
1727358750000|2024-09-26 13:52:30|15881.7|15801.7|15881.31|15801.31|15881.7|15801.7|15880.09|15800.09|10
1727358760000|2024-09-26 13:52:40|15881.99|15801.99|15885.15|15805.15|15886.02|15806.02|15881.57|15801.57|9
1727358770000|2024-09-26 13:52:50|15884.45|15804.45|15884.53|15804.53|15885.85|15805.85|15884.45|15804.45|10
1727358780000|2024-09-26 13:53:00|15885.8|15805.8|15886.24|15806.24|15886.24|15806.24|15884.62|15804.62|10
1727358790000|2024-09-26 13:53:10|15886.22|15806.22|15887.14|15807.14|15887.57|15807.57|15886.22|15806.22|10
1727358800000|2024-09-26 13:53:20|15887.72|15807.72|15895.32|15815.32|15896.5|15816.5|15887.72|15807.72|10
1727358810000|2024-09-26 13:53:30|15895.74|15815.74|15893.3|15813.3|15896.34|15816.34|15893.3|15813.3|9
1727358820000|2024-09-26 13:53:40|15894.01|15814.01|15893.17|15813.17|15894.02|15814.02|15892.48|15812.48|9
1727358830000|2024-09-26 13:53:50|15894.04|15814.04|15892.02|15812.02|15894.74|15814.74|15892.02|15812.02|10
1727358840000|2024-09-26 13:54:00|15893.05|15813.05|15894.55|15814.55|15895.68|15815.68|15893.05|15813.05|10
1727358850000|2024-09-26 13:54:10|15895.38|15815.38|15895.29|15815.29|15896.29|15816.29|15895.15|15815.15|10
1727358860000|2024-09-26 13:54:20|15894.85|15814.85|15890.57|15810.57|15895.5|15815.5|15890.57|15810.57|10
1727358870000|2024-09-26 13:54:30|15890.2|15810.2|15892.09|15812.09|15892.09|15812.09|15890.19|15810.19|10
1727358880000|2024-09-26 13:54:40|15891.23|15811.23|15891.75|15811.75|15892.47|15812.47|15890.74|15810.74|10
1727358890000|2024-09-26 13:54:50|15894.03|15814.03|15892.68|15812.68|15894.03|15814.03|15892.68|15812.68|10
1727358900000|2024-09-26 13:55:00|15893.38|15813.38|15894.77|15814.77|15894.77|15814.77|15893.38|15813.38|10
1727358910000|2024-09-26 13:55:10|15894.32|15814.32|15898.13|15818.13|15898.13|15818.13|15894.32|15814.32|9
1727358920000|2024-09-26 13:55:20|15901.19|15821.19|15900.05|15820.05|15901.49|15821.49|15899.22|15819.22|10
1727358930000|2024-09-26 13:55:30|15900|15820|15901.25|15821.25|15901.26|15821.26|15898.95|15818.95|10
1727358940000|2024-09-26 13:55:40|15901.85|15821.85|15902.81|15822.81|15903.18|15823.18|15901.83|15821.83|9
1727358950000|2024-09-26 13:55:50|15901.16|15821.16|15903.07|15823.07|15903.45|15823.45|15901.16|15821.16|10
1727358960000|2024-09-26 13:56:00|15902.89|15822.89|15902.8|15822.8|15903.72|15823.72|15901.95|15821.95|8
1727358970000|2024-09-26 13:56:10|15902.15|15822.15|15903.32|15823.32|15903.38|15823.38|15902.07|15822.07|10
1727358980000|2024-09-26 13:56:20|15903.06|15823.06|15905.55|15825.55|15905.55|15825.55|15903.06|15823.06|9
1727358990000|2024-09-26 13:56:30|15905.39|15825.39|15907.59|15827.59|15907.59|15827.59|15905.24|15825.24|10
1727359000000|2024-09-26 13:56:40|15907.52|15827.52|15907.43|15827.43|15908.06|15828.06|15906.61|15826.61|8
1727359010000|2024-09-26 13:56:50|15906.2|15826.2|15906.75|15826.75|15907.33|15827.33|15906.06|15826.06|9
1727359020000|2024-09-26 13:57:00|15906.24|15826.24|15904.6|15824.6|15906.25|15826.25|15904.6|15824.6|10
1727359030000|2024-09-26 13:57:10|15905.35|15825.35|15906.37|15826.37|15907.08|15827.08|15905.06|15825.06|9
1727359040000|2024-09-26 13:57:20|15906.38|15826.38|15906.34|15826.34|15907.04|15827.04|15905.96|15825.96|10
1727359050000|2024-09-26 13:57:30|15905.8|15825.8|15906.29|15826.29|15906.57|15826.57|15905.76|15825.76|10
1727359060000|2024-09-26 13:57:40|15907.49|15827.49|15909.51|15829.51|15909.71|15829.71|15905.89|15825.89|10
1727359070000|2024-09-26 13:57:50|15910.26|15830.26|15909.37|15829.37|15910.71|15830.71|15909.37|15829.37|10
1727359080000|2024-09-26 13:58:00|15909.71|15829.71|15909.63|15829.63|15910.26|15830.26|15909.52|15829.52|9
1727359090000|2024-09-26 13:58:10|15909.41|15829.41|15908.22|15828.22|15909.98|15829.98|15907.84|15827.84|10
1727359100000|2024-09-26 13:58:20|15908.2|15828.2|15907.83|15827.83|15908.2|15828.2|15907.12|15827.12|10
1727359110000|2024-09-26 13:58:30|15907.26|15827.26|15910.24|15830.24|15910.24|15830.24|15906.98|15826.98|9
1727359120000|2024-09-26 13:58:40|15909.79|15829.79|15909.51|15829.51|15910.01|15830.01|15908.72|15828.72|10
1727359130000|2024-09-26 13:58:50|15909.44|15829.44|15909.5|15829.5|15910.5|15830.5|15909.05|15829.05|10
1727359140000|2024-09-26 13:59:00|15909.67|15829.67|15909.87|15829.87|15910.08|15830.08|15909.56|15829.56|9
1727359150000|2024-09-26 13:59:10|15909.79|15829.79|15909.38|15829.38|15909.83|15829.83|15908.77|15828.77|10
1727359160000|2024-09-26 13:59:20|15909.1|15829.1|15909.1|15829.1|15909.58|15829.58|15908.78|15828.78|9
1727359170000|2024-09-26 13:59:30|15908.52|15828.52|15909.59|15829.59|15909.59|15829.59|15908.52|15828.52|9
1727359180000|2024-09-26 13:59:40|15909.58|15829.58|15912.09|15832.09|15913.21|15833.21|15909.28|15829.28|9
1727359190000|2024-09-26 13:59:50|15912.27|15832.27|15915.89|15835.89|15915.89|15835.89|15911.66|15831.66|10
1727359200000|2024-09-26 14:00:00|15919.97|15839.97|15930.75|15850.75|15931.83|15851.83|15919.32|15839.32|10
1727359210000|2024-09-26 14:00:10|15931.68|15851.68|15936.92|15856.92|15936.92|15856.92|15931.3|15851.3|10
1727359220000|2024-09-26 14:00:20|15938.79|15858.79|15940.57|15860.57|15940.57|15860.57|15938.79|15858.79|10
1727359230000|2024-09-26 14:00:30|15940.54|15860.54|15942.7|15862.7|15943.21|15863.21|15937.84|15857.84|10
1727359240000|2024-09-26 14:00:40|15942.45|15862.45|15935.2|15855.2|15942.45|15862.45|15934.56|15854.56|10
1727359250000|2024-09-26 14:00:50|15933.9|15853.9|15932.65|15852.65|15934.62|15854.62|15932.65|15852.65|10
1727359260000|2024-09-26 14:01:00|15932.68|15852.68|15928.99|15848.99|15932.68|15852.68|15928.52|15848.52|10
1727359270000|2024-09-26 14:01:10|15929.13|15849.13|15930.13|15850.13|15930.13|15850.13|15927.98|15847.98|9
1727359280000|2024-09-26 14:01:20|15930.24|15850.24|15935.38|15855.38|15935.38|15855.38|15930.24|15850.24|10
1727359290000|2024-09-26 14:01:30|15940.91|15860.91|15939.01|15859.01|15940.93|15860.93|15937.61|15857.61|10
1727359300000|2024-09-26 14:01:40|15938.42|15858.42|15934.25|15854.25|15938.42|15858.42|15934.25|15854.25|9
1727359310000|2024-09-26 14:01:50|15934.1|15854.1|15938.3|15858.3|15938.38|15858.38|15934.1|15854.1|10
1727359320000|2024-09-26 14:02:00|15938.46|15858.46|15938.16|15858.16|15939.46|15859.46|15937.48|15857.48|9
1727359330000|2024-09-26 14:02:10|15938.88|15858.88|15941.57|15861.57|15942.47|15862.47|15938.72|15858.72|10
1727359340000|2024-09-26 14:02:20|15941.71|15861.71|15941.89|15861.89|15943.32|15863.32|15940.71|15860.71|10
1727359350000|2024-09-26 14:02:30|15941.53|15861.53|15942.62|15862.62|15942.62|15862.62|15941.41|15861.41|10
1727359360000|2024-09-26 14:02:40|15940.34|15860.34|15938.35|15858.35|15940.34|15860.34|15938.13|15858.13|10
1727359370000|2024-09-26 14:02:50|15938.08|15858.08|15934.92|15854.92|15938.22|15858.22|15934.92|15854.92|10
1727359380000|2024-09-26 14:03:00|15935.83|15855.83|15934.96|15854.96|15938.34|15858.34|15932.57|15852.57|10
1727359390000|2024-09-26 14:03:10|15935.08|15855.08|15940.25|15860.25|15940.25|15860.25|15934.76|15854.76|10
1727359400000|2024-09-26 14:03:20|15940.34|15860.34|15942.29|15862.29|15943.42|15863.42|15940.34|15860.34|10
1727359410000|2024-09-26 14:03:30|15941.97|15861.97|15949.36|15869.36|15949.36|15869.36|15941.97|15861.97|10
1727359420000|2024-09-26 14:03:40|15949.56|15869.56|15951.61|15871.61|15951.61|15871.61|15945.36|15865.36|10
1727359430000|2024-09-26 14:03:50|15951.63|15871.63|15951.83|15871.83|15952.03|15872.03|15951.07|15871.07|9
1727359440000|2024-09-26 14:04:00|15952.76|15872.76|15949.96|15869.96|15953.1|15873.1|15949.96|15869.96|10
1727359450000|2024-09-26 14:04:10|15950.07|15870.07|15951.63|15871.63|15952.18|15872.18|15949.16|15869.16|10
1727359460000|2024-09-26 14:04:20|15952.35|15872.35|15952.45|15872.45|15952.94|15872.94|15951.84|15871.84|10
1727359470000|2024-09-26 14:04:30|15952.33|15872.33|15953.86|15873.86|15953.97|15873.97|15952.33|15872.33|10
1727359480000|2024-09-26 14:04:40|15953.91|15873.91|15951.66|15871.66|15954.51|15874.51|15951.66|15871.66|10
1727359490000|2024-09-26 14:04:50|15952.26|15872.26|15955.22|15875.22|15955.25|15875.25|15952.26|15872.26|10
1727359500000|2024-09-26 14:05:00|15955.17|15875.17|15945.65|15865.65|15957.15|15877.15|15945.65|15865.65|10
1727359510000|2024-09-26 14:05:10|15945.59|15865.59|15947.6|15867.6|15947.6|15867.6|15944.28|15864.28|10
1727359520000|2024-09-26 14:05:20|15947.87|15867.87|15947.61|15867.61|15948.06|15868.06|15946.76|15866.76|10
1727359530000|2024-09-26 14:05:30|15949.2|15869.2|15950.62|15870.62|15950.62|15870.62|15948.58|15868.58|10
1727359540000|2024-09-26 14:05:40|15949.81|15869.81|15951.11|15871.11|15956.77|15876.77|15949.81|15869.81|10
1727359550000|2024-09-26 14:05:50|15950.33|15870.33|15950.98|15870.98|15950.98|15870.98|15950.13|15870.13|10
1727359560000|2024-09-26 14:06:00|15950.96|15870.96|15950.53|15870.53|15951.71|15871.71|15948.6|15868.6|10
1727359570000|2024-09-26 14:06:10|15950.81|15870.81|15948.15|15868.15|15950.82|15870.82|15948|15868|10
1727359580000|2024-09-26 14:06:20|15948.21|15868.21|15949.87|15869.87|15949.87|15869.87|15947.1|15867.1|10
1727359590000|2024-09-26 14:06:30|15948.44|15868.44|15948.17|15868.17|15948.5|15868.5|15947.48|15867.48|9
1727359600000|2024-09-26 14:06:40|15947.35|15867.35|15941.58|15861.58|15947.35|15867.35|15941.54|15861.54|10
1727359610000|2024-09-26 14:06:50|15941.42|15861.42|15939.65|15859.65|15941.42|15861.42|15938.91|15858.91|9
1727359620000|2024-09-26 14:07:00|15939.69|15859.69|15939|15859|15941.13|15861.13|15938.84|15858.84|10
1727359630000|2024-09-26 14:07:10|15938.06|15858.06|15939.96|15859.96|15940.02|15860.02|15937.93|15857.93|10
1727359640000|2024-09-26 14:07:20|15939.41|15859.41|15942.14|15862.14|15942.43|15862.43|15939.41|15859.41|10
1727359650000|2024-09-26 14:07:30|15942.33|15862.33|15942.23|15862.23|15942.88|15862.88|15941.8|15861.8|8
1727359660000|2024-09-26 14:07:40|15941.73|15861.73|15938.48|15858.48|15941.77|15861.77|15938.35|15858.35|10
1727359670000|2024-09-26 14:07:50|15937.54|15857.54|15938.89|15858.89|15938.89|15858.89|15937.41|15857.41|9
1727359680000|2024-09-26 14:08:00|15939.08|15859.08|15944.96|15864.96|15944.96|15864.96|15938.88|15858.88|10
1727359690000|2024-09-26 14:08:10|15944.78|15864.78|15947.29|15867.29|15949.14|15869.14|15944.78|15864.78|10
1727359700000|2024-09-26 14:08:20|15946.61|15866.61|15952.28|15872.28|15952.28|15872.28|15946.61|15866.61|9
1727359710000|2024-09-26 14:08:30|15953.19|15873.19|15954.65|15874.65|15955.06|15875.06|15953.19|15873.19|10
1727359720000|2024-09-26 14:08:40|15954.88|15874.88|15955.49|15875.49|15955.63|15875.63|15954.77|15874.77|10
1727359730000|2024-09-26 14:08:50|15955.29|15875.29|15956.56|15876.56|15957.04|15877.04|15955.29|15875.29|10
1727359740000|2024-09-26 14:09:00|15956.55|15876.55|15957.27|15877.27|15957.29|15877.29|15956.18|15876.18|10
1727359750000|2024-09-26 14:09:10|15957.9|15877.9|15962.47|15882.47|15963.43|15883.43|15957.67|15877.67|10
1727359760000|2024-09-26 14:09:20|15963.38|15883.38|15964.65|15884.65|15965.23|15885.23|15963.38|15883.38|9
1727359770000|2024-09-26 14:09:30|15964.37|15884.37|15969.58|15889.58|15969.58|15889.58|15964.37|15884.37|10
1727359780000|2024-09-26 14:09:40|15969.62|15889.62|15979.52|15899.52|15979.52|15899.52|15969.01|15889.01|10
1727359790000|2024-09-26 14:09:50|15983.34|15903.34|15996.01|15916.01|15996.01|15916.01|15980.27|15900.27|10
1727359800000|2024-09-26 14:10:00|15998.6|15918.6|16005.97|15925.97|16005.97|15925.97|15998.6|15918.6|10
1727359810000|2024-09-26 14:10:10|16006|15926|16012.64|15932.64|16012.64|15932.64|16005.87|15925.87|10
1727359820000|2024-09-26 14:10:20|16011.51|15931.51|16014.17|15934.17|16014.17|15934.17|16011.28|15931.28|10
1727359830000|2024-09-26 14:10:30|16014.67|15934.67|16021.2|15941.2|16021.2|15941.2|16014.67|15934.67|10
1727359840000|2024-09-26 14:10:40|16020.38|15940.38|16028.08|15948.08|16029.23|15949.23|16020.38|15940.38|10
1727359850000|2024-09-26 14:10:50|16026.78|15946.78|16023.66|15943.66|16031.7|15951.7|16020.8|15940.8|10
1727359860000|2024-09-26 14:11:00|16023.53|15943.53|16029.23|15949.23|16029.23|15949.23|16023.53|15943.53|9
1727359870000|2024-09-26 14:11:10|16029.94|15949.94|16029.94|15949.94|16030.7|15950.7|16028.75|15948.75|10
1727359880000|2024-09-26 14:11:20|16029.96|15949.96|16028.73|15948.73|16030.52|15950.52|16027.98|15947.98|10
1727359890000|2024-09-26 14:11:30|16028.71|15948.71|16029.1|15949.1|16030.49|15950.49|16027.89|15947.89|10
1727359900000|2024-09-26 14:11:40|16029|15949|16024.94|15944.94|16029|15949|16022.86|15942.86|9
1727359910000|2024-09-26 14:11:50|16024.74|15944.74|16027.37|15947.37|16028.36|15948.36|16024.22|15944.22|10
1727359920000|2024-09-26 14:12:00|16027.39|15947.39|16028.75|15948.75|16029.96|15949.96|16026.45|15946.45|10
1727359930000|2024-09-26 14:12:10|16030.28|15950.28|16028.23|15948.23|16030.77|15950.77|16028.23|15948.23|9
1727359940000|2024-09-26 14:12:20|16027.5|15947.5|16024.45|15944.45|16027.74|15947.74|16024.45|15944.45|10
1727359950000|2024-09-26 14:12:30|16024.91|15944.91|16027.98|15947.98|16030.2|15950.2|16024.12|15944.12|10
1727359960000|2024-09-26 14:12:40|16028.31|15948.31|16028.68|15948.68|16031.98|15951.98|16028.31|15948.31|10
1727359970000|2024-09-26 14:12:50|16028.64|15948.64|16029.07|15949.07|16030.45|15950.45|16028.62|15948.62|9
1727359980000|2024-09-26 14:13:00|16028.7|15948.7|16028.31|15948.31|16029.8|15949.8|16027.1|15947.1|9
1727359990000|2024-09-26 14:13:10|16028.42|15948.42|16027.86|15947.86|16028.42|15948.42|16026.62|15946.62|10
1727360000000|2024-09-26 14:13:20|16028.61|15948.61|16026.93|15946.93|16031.64|15951.64|16026.06|15946.06|10
1727360010000|2024-09-26 14:13:30|16028.79|15948.79|16029.41|15949.41|16029.41|15949.41|16028.36|15948.36|9
1727360020000|2024-09-26 14:13:40|16029.36|15949.36|16027.83|15947.83|16029.36|15949.36|16027.68|15947.68|10
1727360030000|2024-09-26 14:13:50|16027.86|15947.86|16027.75|15947.75|16029.65|15949.65|16027.75|15947.75|8
1727360040000|2024-09-26 14:14:00|16024.34|15944.34|16018.48|15938.48|16024.34|15944.34|16018.24|15938.24|10
1727360050000|2024-09-26 14:14:10|16019.44|15939.44|16018.06|15938.06|16021.72|15941.72|16018.06|15938.06|10
1727360060000|2024-09-26 14:14:20|16016.74|15936.74|16017.98|15937.98|16019.13|15939.13|16016.74|15936.74|9
1727360070000|2024-09-26 14:14:30|16017.78|15937.78|16019.64|15939.64|16019.79|15939.79|16017.06|15937.06|9
1727360080000|2024-09-26 14:14:40|16017.99|15937.99|16018.45|15938.45|16019.74|15939.74|16017.99|15937.99|9
1727360090000|2024-09-26 14:14:50|16018.51|15938.51|16017.46|15937.46|16018.74|15938.74|16017.46|15937.46|10
1727360100000|2024-09-26 14:15:00|16017.52|15937.52|16019.9|15939.9|16022.24|15942.24|16017.47|15937.47|10
1727360110000|2024-09-26 14:15:10|16018.57|15938.57|16018.38|15938.38|16019.74|15939.74|16016.88|15936.88|10
1727360120000|2024-09-26 14:15:20|16018.36|15938.36|16020.83|15940.83|16020.83|15940.83|16016.84|15936.84|10
1727360130000|2024-09-26 14:15:30|16021.19|15941.19|16024.19|15944.19|16025.04|15945.04|16021.19|15941.19|9
1727360140000|2024-09-26 14:15:40|16024.99|15944.99|16027.74|15947.74|16027.74|15947.74|16022.91|15942.91|10
1727360150000|2024-09-26 14:15:50|16029.37|15949.37|16024.81|15944.81|16030.25|15950.25|16024.75|15944.75|10
1727360160000|2024-09-26 14:16:00|16025.66|15945.66|16026.2|15946.2|16028.72|15948.72|16025.66|15945.66|10
1727360170000|2024-09-26 14:16:10|16026.42|15946.42|16028.23|15948.23|16029.35|15949.35|16025.04|15945.04|10
1727360180000|2024-09-26 14:16:20|16028.77|15948.77|16030.23|15950.23|16030.68|15950.68|16028.43|15948.43|10
1727360190000|2024-09-26 14:16:30|16029.2|15949.2|16032.81|15952.81|16032.81|15952.81|16029.2|15949.2|10
1727360200000|2024-09-26 14:16:40|16033.17|15953.17|16033.24|15953.24|16033.24|15953.24|16031.37|15951.37|10
1727360210000|2024-09-26 14:16:50|16034.39|15954.39|16033.13|15953.13|16034.52|15954.52|16033.13|15953.13|10
1727360220000|2024-09-26 14:17:00|16031.03|15951.03|16029.74|15949.74|16031.29|15951.29|16028.95|15948.95|10
1727360230000|2024-09-26 14:17:10|16029.97|15949.97|16029.71|15949.71|16029.97|15949.97|16027.94|15947.94|10
1727360240000|2024-09-26 14:17:20|16030.11|15950.11|16030.78|15950.78|16030.8|15950.8|16028.57|15948.57|9
1727360250000|2024-09-26 14:17:30|16031.55|15951.55|16034.6|15954.6|16035.42|15955.42|16031.55|15951.55|10
1727360260000|2024-09-26 14:17:40|16035.11|15955.11|16035.77|15955.77|16035.77|15955.77|16034.18|15954.18|10
1727360270000|2024-09-26 14:17:50|16033.37|15953.37|16041.92|15961.92|16041.92|15961.92|16033.37|15953.37|10
1727360280000|2024-09-26 14:18:00|16040.89|15960.89|16047.52|15967.52|16047.52|15967.52|16040.89|15960.89|9
1727360290000|2024-09-26 14:18:10|16047.31|15967.31|16052.29|15972.29|16052.29|15972.29|16046.33|15966.33|10
1727360300000|2024-09-26 14:18:20|16052.39|15972.39|16054.12|15974.12|16054.78|15974.78|16050.27|15970.27|10
1727360310000|2024-09-26 14:18:30|16053.86|15973.86|16053.92|15973.92|16054.01|15974.01|16052.47|15972.47|10
1727360320000|2024-09-26 14:18:40|16054.84|15974.84|16055.36|15975.36|16055.36|15975.36|16053.67|15973.67|10
1727360330000|2024-09-26 14:18:50|16054.85|15974.85|16055.1|15975.1|16055.22|15975.22|16054.18|15974.18|10
1727360340000|2024-09-26 14:19:00|16055.16|15975.16|16056.47|15976.47|16057.64|15977.64|16055.16|15975.16|10
1727360350000|2024-09-26 14:19:10|16056.4|15976.4|16057.65|15977.65|16058.78|15978.78|16056.39|15976.39|10
1727360360000|2024-09-26 14:19:20|16057.6|15977.6|16057.8|15977.8|16058.29|15978.29|16057.6|15977.6|9
1727360370000|2024-09-26 14:19:30|16057.74|15977.74|16058.58|15978.58|16058.58|15978.58|16057.74|15977.74|10
1727360380000|2024-09-26 14:19:40|16058.41|15978.41|16054.79|15974.79|16058.51|15978.51|16054.79|15974.79|10
1727360390000|2024-09-26 14:19:50|16054.72|15974.72|16057.29|15977.29|16057.29|15977.29|16054.72|15974.72|10
1727360400000|2024-09-26 14:20:00|16057.69|15977.69|16058.12|15978.12|16058.71|15978.71|16056.53|15976.53|10
1727360410000|2024-09-26 14:20:10|16058.65|15978.65|16059.32|15979.32|16059.32|15979.32|16058.48|15978.48|10
1727360420000|2024-09-26 14:20:20|16059.65|15979.65|16063.31|15983.31|16064.16|15984.16|16059.65|15979.65|10
1727360430000|2024-09-26 14:20:30|16063.78|15983.78|16066.83|15986.83|16066.87|15986.87|16063.78|15983.78|10
1727360440000|2024-09-26 14:20:40|16066.5|15986.5|16068.37|15988.37|16069.16|15989.16|16066.5|15986.5|9
1727360450000|2024-09-26 14:20:50|16069.33|15989.33|16068.99|15988.99|16069.49|15989.49|16066.65|15986.65|10
1727360460000|2024-09-26 14:21:00|16067.9|15987.9|16065.27|15985.27|16067.91|15987.91|16065.01|15985.01|10
1727360470000|2024-09-26 14:21:10|16064.72|15984.72|16059.14|15979.14|16064.75|15984.75|16059.14|15979.14|10
1727360480000|2024-09-26 14:21:20|16061.32|15981.32|16054.91|15974.91|16061.32|15981.32|16053.64|15973.64|10
1727360490000|2024-09-26 14:21:30|16054.96|15974.96|16049.24|15969.24|16054.96|15974.96|16048.37|15968.37|10
1727360500000|2024-09-26 14:21:40|16049.32|15969.32|16048.65|15968.65|16049.35|15969.35|16047.81|15967.81|10
1727360510000|2024-09-26 14:21:50|16048|15968|16051.35|15971.35|16051.35|15971.35|16046.75|15966.75|10
1727360520000|2024-09-26 14:22:00|16052.62|15972.62|16057.65|15977.65|16058.36|15978.36|16052.62|15972.62|10
1727360530000|2024-09-26 14:22:10|16057.18|15977.18|16070.93|15990.93|16070.93|15990.93|16057.18|15977.18|10
1727360540000|2024-09-26 14:22:20|16071.68|15991.68|16071.49|15991.49|16071.74|15991.74|16069.2|15989.2|10
1727360550000|2024-09-26 14:22:30|16072.71|15992.71|16073.02|15993.02|16073.43|15993.43|16071.97|15991.97|9
1727360560000|2024-09-26 14:22:40|16073.45|15993.45|16073.68|15993.68|16074.26|15994.26|16072.86|15992.86|10
1727360570000|2024-09-26 14:22:50|16074.9|15994.9|16081.22|16001.22|16081.22|16001.22|16074.52|15994.52|10
1727360580000|2024-09-26 14:23:00|16081.43|16001.43|16105.22|16025.22|16105.22|16025.22|16081.43|16001.43|10
1727360590000|2024-09-26 14:23:10|16104.46|16024.46|16113.55|16033.55|16113.55|16033.55|16104.27|16024.27|10
1727360600000|2024-09-26 14:23:20|16114.51|16034.51|16115.98|16035.98|16115.98|16035.98|16112.66|16032.66|10
1727360610000|2024-09-26 14:23:30|16116.18|16036.18|16118.48|16038.48|16118.48|16038.48|16115.57|16035.57|10
1727360620000|2024-09-26 14:23:40|16118.28|16038.28|16115.38|16035.38|16120.31|16040.31|16115.38|16035.38|10
1727360630000|2024-09-26 14:23:50|16114.89|16034.89|16109.01|16029.01|16114.89|16034.89|16108.1|16028.1|10
1727360640000|2024-09-26 14:24:00|16109.26|16029.26|16109.62|16029.62|16112.38|16032.38|16109.18|16029.18|10
1727360650000|2024-09-26 14:24:10|16107.84|16027.84|16091.4|16011.4|16107.93|16027.93|16091.4|16011.4|10
1727360660000|2024-09-26 14:24:20|16091.68|16011.68|16085.36|16005.36|16091.68|16011.68|16085.36|16005.36|10
1727360670000|2024-09-26 14:24:30|16086.01|16006.01|16087.39|16007.39|16091.35|16011.35|16086.01|16006.01|10
1727360680000|2024-09-26 14:24:40|16085.95|16005.95|16078.42|15998.42|16085.95|16005.95|16077.54|15997.54|10
1727360690000|2024-09-26 14:24:50|16080.44|16000.44|16082.07|16002.07|16082.07|16002.07|16079.05|15999.05|10
1727360700000|2024-09-26 14:25:00|16079.43|15999.43|16068.26|15988.26|16079.43|15999.43|16068.26|15988.26|10
1727360710000|2024-09-26 14:25:10|16068.46|15988.46|16047.39|15967.39|16069.17|15989.17|16047.39|15967.39|10
1727360720000|2024-09-26 14:25:20|16045.88|15965.88|16041.05|15961.05|16045.88|15965.88|16039.1|15959.1|10
1727360730000|2024-09-26 14:25:30|16042.05|15962.05|16049.51|15969.51|16049.51|15969.51|16042.05|15962.05|10
1727360740000|2024-09-26 14:25:40|16048.01|15968.01|16055.12|15975.12|16055.12|15975.12|16048|15968|10
1727360750000|2024-09-26 14:25:50|16055.4|15975.4|16057.6|15977.6|16059.56|15979.56|16055.4|15975.4|10
1727360760000|2024-09-26 14:26:00|16057.81|15977.81|16055.22|15975.22|16058.5|15978.5|16055|15975|10
1727360770000|2024-09-26 14:26:10|16054.5|15974.5|16047.1|15967.1|16054.5|15974.5|16047.1|15967.1|10
1727360780000|2024-09-26 14:26:20|16047.85|15967.85|16046.83|15966.83|16049.43|15969.43|16046.83|15966.83|10
1727360790000|2024-09-26 14:26:30|16047.4|15967.4|16042.62|15962.62|16048.04|15968.04|16042.62|15962.62|9
1727360800000|2024-09-26 14:26:40|16040.1|15960.1|16039.06|15959.06|16041.86|15961.86|16037.84|15957.84|10
1727360810000|2024-09-26 14:26:50|16038.09|15958.09|16036.19|15956.19|16040.17|15960.17|16034.86|15954.86|10
1727360820000|2024-09-26 14:27:00|16035.32|15955.32|16056.99|15976.99|16056.99|15976.99|16035.32|15955.32|10
1727360830000|2024-09-26 14:27:10|16054.21|15974.21|16055.96|15975.96|16056.27|15976.27|16053.99|15973.99|10
1727360840000|2024-09-26 14:27:20|16056.02|15976.02|16051.06|15971.06|16056.37|15976.37|16051.06|15971.06|10
1727360850000|2024-09-26 14:27:30|16051.47|15971.47|16050.71|15970.71|16052.52|15972.52|16050.71|15970.71|9
1727360860000|2024-09-26 14:27:40|16049.74|15969.74|16047.66|15967.66|16051.68|15971.68|16047.41|15967.41|9
1727360870000|2024-09-26 14:27:50|16047.47|15967.47|16045.9|15965.9|16047.47|15967.47|16045.13|15965.13|10
1727360880000|2024-09-26 14:28:00|16045.68|15965.68|16042.69|15962.69|16046.76|15966.76|16041.36|15961.36|10
1727360890000|2024-09-26 14:28:10|16042.25|15962.25|16005.75|15925.75|16042.25|15962.25|16005.75|15925.75|10
1727360900000|2024-09-26 14:28:20|16005.14|15925.14|15998.52|15918.52|16005.14|15925.14|15996.36|15916.36|10
1727360910000|2024-09-26 14:28:30|15999.06|15919.06|15999.67|15919.67|16000.34|15920.34|15997.85|15917.85|10
1727360920000|2024-09-26 14:28:40|15999.96|15919.96|15989.56|15909.56|16000.86|15920.86|15989.56|15909.56|10
1727360930000|2024-09-26 14:28:50|15989.49|15909.49|15981.87|15901.87|15989.49|15909.49|15981.33|15901.33|10
1727360940000|2024-09-26 14:29:00|15978.29|15898.29|15969.78|15889.78|15979.77|15899.77|15968.21|15888.21|10
1727360950000|2024-09-26 14:29:10|15971.17|15891.17|15976.79|15896.79|15977.5|15897.5|15970.86|15890.86|10
1727360960000|2024-09-26 14:29:20|15980.06|15900.06|15983.97|15903.97|15985.65|15905.65|15979.51|15899.51|10
1727360970000|2024-09-26 14:29:30|15984.49|15904.49|15984.73|15904.73|15987.15|15907.15|15984.49|15904.49|10
1727360980000|2024-09-26 14:29:40|15984.14|15904.14|15987.91|15907.91|15987.91|15907.91|15981.25|15901.25|10
1727360990000|2024-09-26 14:29:50|15988.02|15908.02|15990.58|15910.58|15990.58|15910.58|15986.88|15906.88|10
1727361000000|2024-09-26 14:30:00|15990.74|15910.74|15992.21|15912.21|15993.57|15913.57|15989.39|15909.39|10
1727361010000|2024-09-26 14:30:10|15991.04|15911.04|15993.96|15913.96|15994.05|15914.05|15990.81|15910.81|10
1727361020000|2024-09-26 14:30:20|15994.62|15914.62|15998.85|15918.85|15999.82|15919.82|15994.62|15914.62|10
1727361030000|2024-09-26 14:30:30|16001.04|15921.04|15998.76|15918.76|16002.91|15922.91|15998.76|15918.76|10
1727361040000|2024-09-26 14:30:40|15998.56|15918.56|15999.36|15919.36|16000.3|15920.3|15997.87|15917.87|10
1727361050000|2024-09-26 14:30:50|15999.05|15919.05|15996.86|15916.86|15999.12|15919.12|15996.86|15916.86|10
1727361060000|2024-09-26 14:31:00|15996.87|15916.87|15986.89|15906.89|15996.87|15916.87|15986.89|15906.89|10
1727361070000|2024-09-26 14:31:10|15985.73|15905.73|15975.78|15895.78|15985.73|15905.73|15975.56|15895.56|10
1727361080000|2024-09-26 14:31:20|15974.35|15894.35|15970.85|15890.85|15974.35|15894.35|15969.71|15889.71|10
1727361090000|2024-09-26 14:31:30|15970.15|15890.15|15975.57|15895.57|15976.43|15896.43|15969.67|15889.67|10
1727361100000|2024-09-26 14:31:40|15975.71|15895.71|15972.29|15892.29|15976.19|15896.19|15971.96|15891.96|10
1727361110000|2024-09-26 14:31:50|15972.31|15892.31|15974.07|15894.07|15974.07|15894.07|15971.1|15891.1|10
1727361120000|2024-09-26 14:32:00|15973.97|15893.97|15968.23|15888.23|15973.97|15893.97|15968.23|15888.23|10
1727361130000|2024-09-26 14:32:10|15968.14|15888.14|15966.15|15886.15|15968.14|15888.14|15964.3|15884.3|10
1727361140000|2024-09-26 14:32:20|15966.31|15886.31|15969.57|15889.57|15969.57|15889.57|15966.31|15886.31|9
1727361150000|2024-09-26 14:32:30|15974.76|15894.76|15979.28|15899.28|15979.65|15899.65|15974.76|15894.76|10
1727361160000|2024-09-26 14:32:40|15979.19|15899.19|15984.5|15904.5|15985.26|15905.26|15978.33|15898.33|10
1727361170000|2024-09-26 14:32:50|15984.56|15904.56|15982.81|15902.81|15984.56|15904.56|15982.03|15902.03|9
1727361180000|2024-09-26 14:33:00|15986.9|15906.9|15985.47|15905.47|15986.9|15906.9|15984.43|15904.43|9
1727361190000|2024-09-26 14:33:10|15986.1|15906.1|15983.39|15903.39|15986.7|15906.7|15983.33|15903.33|9
1727361200000|2024-09-26 14:33:20|15983.22|15903.22|15981.89|15901.89|15983.48|15903.48|15980.66|15900.66|10
1727361210000|2024-09-26 14:33:30|15982.13|15902.13|15986.74|15906.74|15986.74|15906.74|15982.13|15902.13|10
1727361220000|2024-09-26 14:33:40|15988.26|15908.26|15987.51|15907.51|15989.12|15909.12|15987.08|15907.08|10
1727361230000|2024-09-26 14:33:50|15988.04|15908.04|15989.7|15909.7|15992.11|15912.11|15987.95|15907.95|10
1727361240000|2024-09-26 14:34:00|15989.89|15909.89|15992.03|15912.03|15992.03|15912.03|15988.8|15908.8|10
1727361250000|2024-09-26 14:34:10|15991.58|15911.58|15994.77|15914.77|15995.67|15915.67|15990.66|15910.66|10
1727361260000|2024-09-26 14:34:20|15994.24|15914.24|16003.9|15923.9|16003.9|15923.9|15993.74|15913.74|9
1727361270000|2024-09-26 14:34:30|16004.88|15924.88|16010.02|15930.02|16010.02|15930.02|16004.88|15924.88|10
1727361280000|2024-09-26 14:34:40|16010.36|15930.36|16012.09|15932.09|16012.09|15932.09|16010.32|15930.32|10
1727361290000|2024-09-26 14:34:50|16011.02|15931.02|16011.99|15931.99|16011.99|15931.99|16011.02|15931.02|10
1727361300000|2024-09-26 14:35:00|16012.84|15932.84|16011.6|15931.6|16014.7|15934.7|16011.6|15931.6|10
1727361310000|2024-09-26 14:35:10|16011.56|15931.56|16011.63|15931.63|16011.63|15931.63|16010.24|15930.24|10
1727361320000|2024-09-26 14:35:20|16011.31|15931.31|16011.59|15931.59|16011.6|15931.6|16009.47|15929.47|10
1727361330000|2024-09-26 14:35:30|16011.87|15931.87|16023.25|15943.25|16023.25|15943.25|16011.79|15931.79|10
1727361340000|2024-09-26 14:35:40|16024.68|15944.68|16031.36|15951.36|16032.44|15952.44|16024.68|15944.68|10
1727361350000|2024-09-26 14:35:50|16032.38|15952.38|16029.75|15949.75|16032.38|15952.38|16029.69|15949.69|10
1727361360000|2024-09-26 14:36:00|16030.2|15950.2|16032.44|15952.44|16033.01|15953.01|16029.2|15949.2|10
1727361370000|2024-09-26 14:36:10|16032.25|15952.25|16032.76|15952.76|16032.8|15952.8|16031.37|15951.37|10
1727361380000|2024-09-26 14:36:20|16032.51|15952.51|16034.68|15954.68|16034.68|15954.68|16032.51|15952.51|10
1727361390000|2024-09-26 14:36:30|16034.59|15954.59|16031.88|15951.88|16034.59|15954.59|16031.88|15951.88|10
1727361400000|2024-09-26 14:36:40|16031.55|15951.55|16031.8|15951.8|16031.8|15951.8|16029.48|15949.48|10
1727361410000|2024-09-26 14:36:50|16031.81|15951.81|16035.57|15955.57|16035.69|15955.69|16031.81|15951.81|10
1727361420000|2024-09-26 14:37:00|16037.47|15957.47|16037.23|15957.23|16040.58|15960.58|16037.23|15957.23|10
1727361430000|2024-09-26 14:37:10|16037.98|15957.98|16040.89|15960.89|16040.98|15960.98|16037.98|15957.98|10
1727361440000|2024-09-26 14:37:20|16041.93|15961.93|16048.82|15968.82|16049.12|15969.12|16041.93|15961.93|9
1727361450000|2024-09-26 14:37:30|16047.76|15967.76|16053.02|15973.02|16053.02|15973.02|16047.76|15967.76|10
1727361460000|2024-09-26 14:37:40|16055.03|15975.03|16061.73|15981.73|16061.88|15981.88|16054.27|15974.27|10
1727361470000|2024-09-26 14:37:50|16061.87|15981.87|16063.5|15983.5|16063.74|15983.74|16061.87|15981.87|10
1727361480000|2024-09-26 14:38:00|16064.5|15984.5|16060.47|15980.47|16064.5|15984.5|16060.47|15980.47|10
1727361490000|2024-09-26 14:38:10|16060.43|15980.43|16057.73|15977.73|16060.43|15980.43|16056.51|15976.51|9
1727361500000|2024-09-26 14:38:20|16058.87|15978.87|16056.23|15976.23|16059.53|15979.53|16053.88|15973.88|10
1727361510000|2024-09-26 14:38:30|16055.24|15975.24|16056.6|15976.6|16056.94|15976.94|16053.44|15973.44|9
1727361520000|2024-09-26 14:38:40|16057.49|15977.49|16057.09|15977.09|16058.13|15978.13|16055.84|15975.84|10
1727361530000|2024-09-26 14:38:50|16056.55|15976.55|16054.98|15974.98|16057.14|15977.14|16054.87|15974.87|10
1727361540000|2024-09-26 14:39:00|16055.04|15975.04|16056.2|15976.2|16056.2|15976.2|16053.17|15973.17|10
1727361550000|2024-09-26 14:39:10|16054.6|15974.6|16053.24|15973.24|16054.97|15974.97|16051.84|15971.84|10
1727361560000|2024-09-26 14:39:20|16053.19|15973.19|16052.81|15972.81|16054.19|15974.19|16052.81|15972.81|10
1727361570000|2024-09-26 14:39:30|16051.6|15971.6|16050.9|15970.9|16052.74|15972.74|16050.63|15970.63|10
1727361580000|2024-09-26 14:39:40|16050.88|15970.88|16052|15972|16054.16|15974.16|16050.88|15970.88|10
1727361590000|2024-09-26 14:39:50|16051.83|15971.83|16049.71|15969.71|16053.51|15973.51|16049.71|15969.71|10
1727361600000|2024-09-26 14:40:00|16048.12|15968.12|16044.5|15964.5|16048.12|15968.12|16044.5|15964.5|10
1727361610000|2024-09-26 14:40:10|16045.55|15965.55|16047.47|15967.47|16047.94|15967.94|16045.49|15965.49|10
1727361620000|2024-09-26 14:40:20|16048.17|15968.17|16042.59|15962.59|16048.17|15968.17|16042.59|15962.59|10
1727361630000|2024-09-26 14:40:30|16042.72|15962.72|16040.6|15960.6|16044.75|15964.75|16040.33|15960.33|10
1727361640000|2024-09-26 14:40:40|16039.77|15959.77|16030.37|15950.37|16039.77|15959.77|16030.37|15950.37|10
1727361650000|2024-09-26 14:40:50|16030.44|15950.44|16029.44|15949.44|16032.82|15952.82|16028.84|15948.84|10
1727361660000|2024-09-26 14:41:00|16028.25|15948.25|16019.03|15939.03|16028.31|15948.31|16018.19|15938.19|10
1727361670000|2024-09-26 14:41:10|16019.9|15939.9|16024.57|15944.57|16025.82|15945.82|16018.44|15938.44|10
1727361680000|2024-09-26 14:41:20|16023.76|15943.76|16022.51|15942.51|16025.51|15945.51|16021.13|15941.13|9
1727361690000|2024-09-26 14:41:30|16021.91|15941.91|16015.56|15935.56|16022.04|15942.04|16014.99|15934.99|10
1727361700000|2024-09-26 14:41:40|16014.69|15934.69|16011.04|15931.04|16014.75|15934.75|16011.04|15931.04|10
1727361710000|2024-09-26 14:41:50|16010.73|15930.73|16011.18|15931.18|16012.44|15932.44|16010.62|15930.62|10
1727361720000|2024-09-26 14:42:00|16011|15931|16012.01|15932.01|16013.64|15933.64|16011|15931|10
1727361730000|2024-09-26 14:42:10|16012.94|15932.94|16013.83|15933.83|16013.91|15933.91|16012.29|15932.29|10
1727361740000|2024-09-26 14:42:20|16013.72|15933.72|16019.59|15939.59|16019.59|15939.59|16013.7|15933.7|10
1727361750000|2024-09-26 14:42:30|16020.73|15940.73|16022.08|15942.08|16023.27|15943.27|16020.69|15940.69|10
1727361760000|2024-09-26 14:42:40|16022.26|15942.26|16020.26|15940.26|16022.27|15942.27|16020.26|15940.26|10
1727361770000|2024-09-26 14:42:50|16020.29|15940.29|16017.81|15937.81|16020.29|15940.29|16017.68|15937.68|10
1727361780000|2024-09-26 14:43:00|16017.78|15937.78|16024.06|15944.06|16024.06|15944.06|16017.78|15937.78|9
1727361790000|2024-09-26 14:43:10|16023.77|15943.77|16025.02|15945.02|16025.02|15945.02|16023.77|15943.77|10
1727361800000|2024-09-26 14:43:20|16025.05|15945.05|16030.45|15950.45|16030.5|15950.5|16025.05|15945.05|10
1727361810000|2024-09-26 14:43:30|16030.43|15950.43|16030.56|15950.56|16032.27|15952.27|16030.43|15950.43|10
1727361820000|2024-09-26 14:43:40|16030.54|15950.54|16029.39|15949.39|16030.54|15950.54|16029.28|15949.28|10
1727361830000|2024-09-26 14:43:50|16029.27|15949.27|16023.87|15943.87|16029.27|15949.27|16023.87|15943.87|10
1727361840000|2024-09-26 14:44:00|16023.82|15943.82|16021.52|15941.52|16024.28|15944.28|16020.49|15940.49|10
1727361850000|2024-09-26 14:44:10|16021.8|15941.8|16020.49|15940.49|16022.48|15942.48|16020.49|15940.49|10
1727361860000|2024-09-26 14:44:20|16020.54|15940.54|16017.41|15937.41|16020.54|15940.54|16017.41|15937.41|10
1727361870000|2024-09-26 14:44:30|16017.34|15937.34|16014.59|15934.59|16017.34|15937.34|16014.27|15934.27|10
1727361880000|2024-09-26 14:44:40|16014.26|15934.26|16012.9|15932.9|16014.26|15934.26|16012.85|15932.85|10
1727361890000|2024-09-26 14:44:50|16013.04|15933.04|16009.5|15929.5|16013.04|15933.04|16008.42|15928.42|9
1727361900000|2024-09-26 14:45:00|16008.89|15928.89|16010.34|15930.34|16011.86|15931.86|16008.01|15928.01|9
1727361910000|2024-09-26 14:45:10|16010.86|15930.86|16013.75|15933.75|16015.87|15935.87|16010.86|15930.86|10
1727361920000|2024-09-26 14:45:20|16016.32|15936.32|16016.42|15936.42|16017.17|15937.17|16015.19|15935.19|10
1727361930000|2024-09-26 14:45:30|16016.41|15936.41|16021.68|15941.68|16021.68|15941.68|16014.87|15934.87|10
1727361940000|2024-09-26 14:45:40|16021.75|15941.75|16025.41|15945.41|16025.41|15945.41|16021.2|15941.2|10
1727361950000|2024-09-26 14:45:50|16025.57|15945.57|16025.47|15945.47|16025.57|15945.57|16024.62|15944.62|8
1727361960000|2024-09-26 14:46:00|16025.44|15945.44|16035.32|15955.32|16035.71|15955.71|16025.44|15945.44|10
1727361970000|2024-09-26 14:46:10|16035.86|15955.86|16039.07|15959.07|16039.07|15959.07|16035.72|15955.72|10
1727361980000|2024-09-26 14:46:20|16039.46|15959.46|16051.28|15971.28|16052.27|15972.27|16039.46|15959.46|10
1727361990000|2024-09-26 14:46:30|16051.39|15971.39|16047.8|15967.8|16051.39|15971.39|16047.8|15967.8|10
1727362000000|2024-09-26 14:46:40|16048.18|15968.18|16049.28|15969.28|16050.42|15970.42|16048.18|15968.18|10
1727362010000|2024-09-26 14:46:50|16050.87|15970.87|16057.37|15977.37|16057.37|15977.37|16050.87|15970.87|10
1727362020000|2024-09-26 14:47:00|16056.94|15976.94|16057.89|15977.89|16058.74|15978.74|16056.94|15976.94|10
1727362030000|2024-09-26 14:47:10|16058.21|15978.21|16057.83|15977.83|16059.16|15979.16|16056.43|15976.43|10
1727362040000|2024-09-26 14:47:20|16057.67|15977.67|16054.54|15974.54|16057.67|15977.67|16054.54|15974.54|10
1727362050000|2024-09-26 14:47:30|16054.66|15974.66|16050.5|15970.5|16054.66|15974.66|16048.67|15968.67|10
1727362060000|2024-09-26 14:47:40|16050.23|15970.23|16048.17|15968.17|16051.42|15971.42|16047.71|15967.71|10
1727362070000|2024-09-26 14:47:50|16048.29|15968.29|16043.69|15963.69|16048.29|15968.29|16043.69|15963.69|9
1727362080000|2024-09-26 14:48:00|16041.85|15961.85|16035.48|15955.48|16042.96|15962.96|16035.48|15955.48|10
1727362090000|2024-09-26 14:48:10|16034.42|15954.42|16033.36|15953.36|16035.56|15955.56|16033.36|15953.36|10
1727362100000|2024-09-26 14:48:20|16032.16|15952.16|16036.51|15956.51|16036.51|15956.51|16031.92|15951.92|10
1727362110000|2024-09-26 14:48:30|16035.77|15955.77|16036.82|15956.82|16038.3|15958.3|16035.77|15955.77|10
1727362120000|2024-09-26 14:48:40|16036.87|15956.87|16037.79|15957.79|16039.32|15959.32|16036.87|15956.87|10
1727362130000|2024-09-26 14:48:50|16037.3|15957.3|16039.85|15959.85|16041.18|15961.18|16037.3|15957.3|10
1727362140000|2024-09-26 14:49:00|16038.74|15958.74|16043.87|15963.87|16043.87|15963.87|16038.49|15958.49|10
1727362150000|2024-09-26 14:49:10|16043.85|15963.85|16043.81|15963.81|16044.48|15964.48|16041.92|15961.92|10
1727362160000|2024-09-26 14:49:20|16042.5|15962.5|16041.43|15961.43|16043.08|15963.08|16041.43|15961.43|10
1727362170000|2024-09-26 14:49:30|16041.66|15961.66|16042.01|15962.01|16043.65|15963.65|16041.66|15961.66|9
1727362180000|2024-09-26 14:49:40|16042.58|15962.58|16041.53|15961.53|16042.63|15962.63|16040.6|15960.6|10
1727362190000|2024-09-26 14:49:50|16041.19|15961.19|16040.37|15960.37|16042.38|15962.38|16040.37|15960.37|10
1727362200000|2024-09-26 14:50:00|16041.09|15961.09|16042.63|15962.63|16043.39|15963.39|16041.09|15961.09|10
1727362210000|2024-09-26 14:50:10|16044.38|15964.38|16044.94|15964.94|16047.32|15967.32|16042.73|15962.73|10
1727362220000|2024-09-26 14:50:20|16045.44|15965.44|16046.03|15966.03|16047.04|15967.04|16045.19|15965.19|10
1727362230000|2024-09-26 14:50:30|16044.85|15964.85|16037.78|15957.78|16044.85|15964.85|16037.75|15957.75|10
1727362240000|2024-09-26 14:50:40|16038.13|15958.13|16038.8|15958.8|16039.61|15959.61|16038.13|15958.13|10
1727362250000|2024-09-26 14:50:50|16039.02|15959.02|16044.78|15964.78|16044.78|15964.78|16039.02|15959.02|10
1727362260000|2024-09-26 14:51:00|16044.86|15964.86|16041.17|15961.17|16044.86|15964.86|16041.17|15961.17|10
1727362270000|2024-09-26 14:51:10|16037.55|15957.55|16041.43|15961.43|16041.43|15961.43|16037.55|15957.55|9
1727362280000|2024-09-26 14:51:20|16043.14|15963.14|16040.66|15960.66|16043.99|15963.99|16039.85|15959.85|10
1727362290000|2024-09-26 14:51:30|16041.07|15961.07|16044.39|15964.39|16045.58|15965.58|16041.07|15961.07|10
1727362300000|2024-09-26 14:51:40|16044.71|15964.71|16046.68|15966.68|16047.08|15967.08|16044.66|15964.66|9
1727362310000|2024-09-26 14:51:50|16046.69|15966.69|16046.26|15966.26|16047.48|15967.48|16044.17|15964.17|10
1727362320000|2024-09-26 14:52:00|16045.74|15965.74|16044.39|15964.39|16045.74|15965.74|16043.52|15963.52|9
1727362330000|2024-09-26 14:52:10|16044.5|15964.5|16042.12|15962.12|16044.5|15964.5|16042.12|15962.12|10
1727362340000|2024-09-26 14:52:20|16042.34|15962.34|16040.04|15960.04|16042.34|15962.34|16038.97|15958.97|10
1727362350000|2024-09-26 14:52:30|16040.78|15960.78|16036.36|15956.36|16040.78|15960.78|16036.36|15956.36|9
1727362360000|2024-09-26 14:52:40|16036.28|15956.28|16034.45|15954.45|16036.28|15956.28|16034.45|15954.45|9
1727362370000|2024-09-26 14:52:50|16029.92|15949.92|16023.67|15943.67|16029.92|15949.92|16020.09|15940.09|10
1727362380000|2024-09-26 14:53:00|16024.59|15944.59|16027.05|15947.05|16027.13|15947.13|16023.6|15943.6|10
1727362390000|2024-09-26 14:53:10|16027.74|15947.74|16025.58|15945.58|16028.66|15948.66|16024.85|15944.85|10
1727362400000|2024-09-26 14:53:20|16025.6|15945.6|16025.84|15945.84|16025.9|15945.9|16024.19|15944.19|10
1727362410000|2024-09-26 14:53:30|16026.62|15946.62|16024.81|15944.81|16026.62|15946.62|16024.54|15944.54|10
1727362420000|2024-09-26 14:53:40|16025.74|15945.74|16027.27|15947.27|16027.27|15947.27|16025.73|15945.73|10
1727362430000|2024-09-26 14:53:50|16027.68|15947.68|16026.3|15946.3|16028.52|15948.52|16026.3|15946.3|9
1727362440000|2024-09-26 14:54:00|16026.18|15946.18|16028.36|15948.36|16028.36|15948.36|16025.11|15945.11|10
1727362450000|2024-09-26 14:54:10|16027.6|15947.6|16028.87|15948.87|16030.3|15950.3|16027.6|15947.6|10
1727362460000|2024-09-26 14:54:20|16030.26|15950.26|16030.19|15950.19|16030.26|15950.26|16029.17|15949.17|10
1727362470000|2024-09-26 14:54:30|16030.04|15950.04|16029.4|15949.4|16030.49|15950.49|16029.16|15949.16|9
1727362480000|2024-09-26 14:54:40|16029.11|15949.11|16029.8|15949.8|16029.8|15949.8|16029.09|15949.09|10
1727362490000|2024-09-26 14:54:50|16028.67|15948.67|16028.73|15948.73|16029.55|15949.55|16028.66|15948.66|10
1727362500000|2024-09-26 14:55:00|16028.66|15948.66|16023.44|15943.44|16029.09|15949.09|16023.44|15943.44|10
1727362510000|2024-09-26 14:55:10|16022.93|15942.93|16018.94|15938.94|16022.93|15942.93|16018.94|15938.94|10
1727362520000|2024-09-26 14:55:20|16018.89|15938.89|15991.08|15911.08|16018.89|15938.89|15991.08|15911.08|10
1727362530000|2024-09-26 14:55:30|15989.47|15909.47|15980.18|15900.18|15989.47|15909.47|15980.18|15900.18|10
1727362540000|2024-09-26 14:55:40|15978.62|15898.62|15969.8|15889.8|15978.67|15898.67|15968.99|15888.99|10
1727362550000|2024-09-26 14:55:50|15969.79|15889.79|15966.72|15886.72|15971.71|15891.71|15966.72|15886.72|10
1727362560000|2024-09-26 14:56:00|15966.73|15886.73|15966.29|15886.29|15966.84|15886.84|15962.9|15882.9|10
1727362570000|2024-09-26 14:56:10|15966.96|15886.96|15969.08|15889.08|15969.11|15889.11|15966.38|15886.38|10
1727362580000|2024-09-26 14:56:20|15967.69|15887.69|15964.3|15884.3|15970.08|15890.08|15964.3|15884.3|9
1727362590000|2024-09-26 14:56:30|15964.77|15884.77|15964.42|15884.42|15966.15|15886.15|15964.42|15884.42|10
1727362600000|2024-09-26 14:56:40|15962.98|15882.98|15959.33|15879.33|15962.98|15882.98|15959.27|15879.27|10
1727362610000|2024-09-26 14:56:50|15959.32|15879.32|15953.64|15873.64|15959.32|15879.32|15953.64|15873.64|10
1727362620000|2024-09-26 14:57:00|15953.13|15873.13|15949.2|15869.2|15953.25|15873.25|15947.53|15867.53|10
1727362630000|2024-09-26 14:57:10|15949.59|15869.59|15948.96|15868.96|15951.32|15871.32|15948.96|15868.96|10
1727362640000|2024-09-26 14:57:20|15947.77|15867.77|15946.01|15866.01|15948.09|15868.09|15944.52|15864.52|10
1727362650000|2024-09-26 14:57:30|15946.3|15866.3|15938.74|15858.74|15946.3|15866.3|15937.46|15857.46|10
1727362660000|2024-09-26 14:57:40|15938.52|15858.52|15933.94|15853.94|15938.89|15858.89|15933.94|15853.94|10
1727362670000|2024-09-26 14:57:50|15934.49|15854.49|15931.92|15851.92|15936.04|15856.04|15931.39|15851.39|10
1727362680000|2024-09-26 14:58:00|15930.72|15850.72|15929.39|15849.39|15930.72|15850.72|15926.74|15846.74|10
1727362690000|2024-09-26 14:58:10|15929.99|15849.99|15940.2|15860.2|15941.78|15861.78|15929.99|15849.99|10
1727362700000|2024-09-26 14:58:20|15941.14|15861.14|15945.54|15865.54|15945.54|15865.54|15941.14|15861.14|10
1727362710000|2024-09-26 14:58:30|15945.59|15865.59|15951.75|15871.75|15951.75|15871.75|15945.59|15865.59|10
1727362720000|2024-09-26 14:58:40|15952.25|15872.25|15957.31|15877.31|15957.41|15877.41|15952.25|15872.25|9
1727362730000|2024-09-26 14:58:50|15956.89|15876.89|15951.61|15871.61|15956.89|15876.89|15951.61|15871.61|10
1727362740000|2024-09-26 14:59:00|15950.89|15870.89|15936.49|15856.49|15951.68|15871.68|15936.49|15856.49|10
1727362750000|2024-09-26 14:59:10|15935.68|15855.68|15929.03|15849.03|15935.68|15855.68|15925|15845|10
1727362760000|2024-09-26 14:59:20|15930.22|15850.22|15930.92|15850.92|15932.17|15852.17|15929.94|15849.94|9
1727362770000|2024-09-26 14:59:30|15930.44|15850.44|15930.25|15850.25|15931.84|15851.84|15930.25|15850.25|10
1727362780000|2024-09-26 14:59:40|15930.42|15850.42|15932.22|15852.22|15932.22|15852.22|15930.18|15850.18|9
1727362790000|2024-09-26 14:59:50|15930.23|15850.23|15927.09|15847.09|15930.23|15850.23|15926.31|15846.31|10
1727362800000|2024-09-26 15:00:00|15928.15|15848.15|15926.15|15846.15|15928.15|15848.15|15924.6|15844.6|10
1727362810000|2024-09-26 15:00:10|15926.14|15846.14|15926.47|15846.47|15927.24|15847.24|15925.32|15845.32|10
1727362820000|2024-09-26 15:00:20|15926.63|15846.63|15928.73|15848.73|15929.01|15849.01|15926.63|15846.63|10
1727362830000|2024-09-26 15:00:30|15928.25|15848.25|15931.91|15851.91|15931.91|15851.91|15928.02|15848.02|10
1727362840000|2024-09-26 15:00:40|15931.64|15851.64|15929.09|15849.09|15932.27|15852.27|15928.89|15848.89|10
1727362850000|2024-09-26 15:00:50|15928.75|15848.75|15929.46|15849.46|15929.46|15849.46|15926.92|15846.92|9
1727362860000|2024-09-26 15:01:00|15930.45|15850.45|15934.43|15854.43|15935.98|15855.98|15930.45|15850.45|10
1727362870000|2024-09-26 15:01:10|15934.26|15854.26|15936.84|15856.84|15936.84|15856.84|15933.53|15853.53|10
1727362880000|2024-09-26 15:01:20|15936.87|15856.87|15931.96|15851.96|15937.14|15857.14|15931.43|15851.43|10
1727362890000|2024-09-26 15:01:30|15932.97|15852.97|15932.26|15852.26|15934.06|15854.06|15931.01|15851.01|10
1727362900000|2024-09-26 15:01:40|15931.44|15851.44|15931.34|15851.34|15932.07|15852.07|15929.29|15849.29|10
1727362910000|2024-09-26 15:01:50|15931.57|15851.57|15927.26|15847.26|15932.15|15852.15|15927.26|15847.26|10
1727362920000|2024-09-26 15:02:00|15927.24|15847.24|15928.18|15848.18|15930.03|15850.03|15926.91|15846.91|10
1727362930000|2024-09-26 15:02:10|15927.63|15847.63|15921.02|15841.02|15928.65|15848.65|15921.02|15841.02|10
1727362940000|2024-09-26 15:02:20|15922.37|15842.37|15910.14|15830.14|15922.37|15842.37|15910.14|15830.14|10
1727362950000|2024-09-26 15:02:30|15910.03|15830.03|15905.46|15825.46|15910.03|15830.03|15902.64|15822.64|10
1727362960000|2024-09-26 15:02:40|15905.95|15825.95|15911.41|15831.41|15911.41|15831.41|15904.61|15824.61|10
1727362970000|2024-09-26 15:02:50|15913.71|15833.71|15916.29|15836.29|15916.29|15836.29|15911.79|15831.79|10
1727362980000|2024-09-26 15:03:00|15917.17|15837.17|15928.4|15848.4|15928.4|15848.4|15917.17|15837.17|10
1727362990000|2024-09-26 15:03:10|15929.32|15849.32|15930.65|15850.65|15931.17|15851.17|15929.23|15849.23|10
1727363000000|2024-09-26 15:03:20|15929.36|15849.36|15930.62|15850.62|15930.74|15850.74|15927.78|15847.78|10
1727363010000|2024-09-26 15:03:30|15930.48|15850.48|15931.29|15851.29|15931.29|15851.29|15929.7|15849.7|10
1727363020000|2024-09-26 15:03:40|15931.23|15851.23|15931.66|15851.66|15931.66|15851.66|15930.43|15850.43|10
1727363030000|2024-09-26 15:03:50|15935.94|15855.94|15941.55|15861.55|15941.55|15861.55|15934.42|15854.42|10
1727363040000|2024-09-26 15:04:00|15940.28|15860.28|15941.32|15861.32|15941.52|15861.52|15940.28|15860.28|10
1727363050000|2024-09-26 15:04:10|15940.92|15860.92|15942.68|15862.68|15942.68|15862.68|15940.12|15860.12|10
1727363060000|2024-09-26 15:04:20|15943.03|15863.03|15942.76|15862.76|15943.11|15863.11|15941.84|15861.84|10
1727363070000|2024-09-26 15:04:30|15943.5|15863.5|15943.62|15863.62|15943.87|15863.87|15942.37|15862.37|9
1727363080000|2024-09-26 15:04:40|15943.66|15863.66|15949.13|15869.13|15949.13|15869.13|15942.52|15862.52|10
1727363090000|2024-09-26 15:04:50|15949.28|15869.28|15951.07|15871.07|15951.15|15871.15|15948.34|15868.34|10
1727363100000|2024-09-26 15:05:00|15951.17|15871.17|15950.76|15870.76|15953.25|15873.25|15950.76|15870.76|10
1727363110000|2024-09-26 15:05:10|15950.81|15870.81|15957.22|15877.22|15957.96|15877.96|15950.81|15870.81|10
1727363120000|2024-09-26 15:05:20|15956.32|15876.32|15953.15|15873.15|15956.32|15876.32|15952.77|15872.77|10
1727363130000|2024-09-26 15:05:30|15952.9|15872.9|15948.82|15868.82|15952.9|15872.9|15948.82|15868.82|10
1727363140000|2024-09-26 15:05:40|15947.91|15867.91|15945.26|15865.26|15947.91|15867.91|15945.02|15865.02|9
1727363150000|2024-09-26 15:05:50|15945.29|15865.29|15946.26|15866.26|15946.41|15866.41|15945.29|15865.29|9
1727363160000|2024-09-26 15:06:00|15946.3|15866.3|15942.81|15862.81|15947.21|15867.21|15942.81|15862.81|10
1727363170000|2024-09-26 15:06:10|15942.9|15862.9|15947.27|15867.27|15947.72|15867.72|15942.05|15862.05|10
1727363180000|2024-09-26 15:06:20|15947.37|15867.37|15947.71|15867.71|15949.19|15869.19|15946.53|15866.53|9
1727363190000|2024-09-26 15:06:30|15943.89|15863.89|15941.1|15861.1|15944.57|15864.57|15939.46|15859.46|10
1727363200000|2024-09-26 15:06:40|15940.22|15860.22|15942.89|15862.89|15943.22|15863.22|15940.22|15860.22|10
1727363210000|2024-09-26 15:06:50|15941.79|15861.79|15943.85|15863.85|15944|15864|15941.79|15861.79|10
1727363220000|2024-09-26 15:07:00|15945.61|15865.61|15947.67|15867.67|15947.67|15867.67|15944.92|15864.92|10
1727363230000|2024-09-26 15:07:10|15948.86|15868.86|15956.5|15876.5|15956.5|15876.5|15948.69|15868.69|10
1727363240000|2024-09-26 15:07:20|15957.68|15877.68|15962.93|15882.93|15962.93|15882.93|15957.48|15877.48|10
1727363250000|2024-09-26 15:07:30|15963.32|15883.32|15963.81|15883.81|15964.52|15884.52|15962.77|15882.77|9
1727363260000|2024-09-26 15:07:40|15964.2|15884.2|15967.96|15887.96|15967.96|15887.96|15964.2|15884.2|9
1727363270000|2024-09-26 15:07:50|15970.17|15890.17|15969.78|15889.78|15970.32|15890.32|15969.23|15889.23|10
1727363280000|2024-09-26 15:08:00|15970.3|15890.3|15966.93|15886.93|15970.3|15890.3|15965.69|15885.69|10
1727363290000|2024-09-26 15:08:10|15966.33|15886.33|15973.24|15893.24|15973.24|15893.24|15966.33|15886.33|9
1727363300000|2024-09-26 15:08:20|15973.55|15893.55|15977.45|15897.45|15977.45|15897.45|15973.39|15893.39|10
1727363310000|2024-09-26 15:08:30|15978.04|15898.04|15977.87|15897.87|15978.04|15898.04|15976.28|15896.28|10
1727363320000|2024-09-26 15:08:40|15976.6|15896.6|15976.55|15896.55|15976.7|15896.7|15976.13|15896.13|9
1727363330000|2024-09-26 15:08:50|15977|15897|15977.64|15897.64|15977.83|15897.83|15976.36|15896.36|8
1727363340000|2024-09-26 15:09:00|15977.91|15897.91|15977.19|15897.19|15979.24|15899.24|15977.18|15897.18|10
1727363350000|2024-09-26 15:09:10|15975.31|15895.31|15970.83|15890.83|15975.32|15895.32|15970.83|15890.83|10
1727363360000|2024-09-26 15:09:20|15971.92|15891.92|15971.67|15891.67|15972.23|15892.23|15970.47|15890.47|10
1727363370000|2024-09-26 15:09:30|15971.84|15891.84|15965.51|15885.51|15971.84|15891.84|15965.51|15885.51|10
1727363380000|2024-09-26 15:09:40|15963.95|15883.95|15963.02|15883.02|15966.67|15886.67|15963.02|15883.02|10
1727363390000|2024-09-26 15:09:50|15963.3|15883.3|15964.37|15884.37|15964.37|15884.37|15962.97|15882.97|10
1727363400000|2024-09-26 15:10:00|15964.29|15884.29|15967.89|15887.89|15967.89|15887.89|15963.92|15883.92|9
1727363410000|2024-09-26 15:10:10|15968.32|15888.32|15968.52|15888.52|15970.7|15890.7|15968.32|15888.32|9
1727363420000|2024-09-26 15:10:20|15968.44|15888.44|15969.89|15889.89|15969.97|15889.97|15967.64|15887.64|10
1727363430000|2024-09-26 15:10:30|15970.68|15890.68|15973.18|15893.18|15973.52|15893.52|15970.68|15890.68|10
1727363440000|2024-09-26 15:10:40|15973.7|15893.7|15976.9|15896.9|15977.25|15897.25|15973.36|15893.36|10
1727363450000|2024-09-26 15:10:50|15976.66|15896.66|15972.68|15892.68|15976.81|15896.81|15971.79|15891.79|10
1727363460000|2024-09-26 15:11:00|15973.18|15893.18|15973.13|15893.13|15974.97|15894.97|15973.13|15893.13|9
1727363470000|2024-09-26 15:11:10|15972.62|15892.62|15970.98|15890.98|15973.12|15893.12|15970.13|15890.13|10
1727363480000|2024-09-26 15:11:20|15971.03|15891.03|15968.39|15888.39|15972.41|15892.41|15968.16|15888.16|10
1727363490000|2024-09-26 15:11:30|15969.17|15889.17|15972.35|15892.35|15972.35|15892.35|15967.61|15887.61|10
1727363500000|2024-09-26 15:11:40|15973.62|15893.62|15973.39|15893.39|15974.08|15894.08|15973.13|15893.13|10
1727363510000|2024-09-26 15:11:50|15972.52|15892.52|15972.35|15892.35|15972.84|15892.84|15971.81|15891.81|10
1727363520000|2024-09-26 15:12:00|15969.81|15889.81|15967.37|15887.37|15970.84|15890.84|15966.88|15886.88|10
1727363530000|2024-09-26 15:12:10|15967.2|15887.2|15964.92|15884.92|15967.54|15887.54|15964.92|15884.92|10
1727363540000|2024-09-26 15:12:20|15965.2|15885.2|15969.03|15889.03|15969.03|15889.03|15965.2|15885.2|10
1727363550000|2024-09-26 15:12:30|15969.13|15889.13|15973.53|15893.53|15973.53|15893.53|15968.03|15888.03|10
1727363560000|2024-09-26 15:12:40|15972.7|15892.7|15973.47|15893.47|15973.93|15893.93|15972.7|15892.7|10
1727363570000|2024-09-26 15:12:50|15972.3|15892.3|15975.73|15895.73|15975.73|15895.73|15971.71|15891.71|10
1727363580000|2024-09-26 15:13:00|15975.16|15895.16|15977.27|15897.27|15977.96|15897.96|15975.16|15895.16|10
1727363590000|2024-09-26 15:13:10|15977.85|15897.85|15978.12|15898.12|15979.26|15899.26|15977.85|15897.85|8
1727363600000|2024-09-26 15:13:20|15978.16|15898.16|15977.47|15897.47|15979.09|15899.09|15977.12|15897.12|10
1727363610000|2024-09-26 15:13:30|15976.66|15896.66|15976.58|15896.58|15978.44|15898.44|15976.58|15896.58|10
1727363620000|2024-09-26 15:13:40|15978.07|15898.07|15977.95|15897.95|15978.07|15898.07|15976.04|15896.04|10
1727363630000|2024-09-26 15:13:50|15978.31|15898.31|15976.44|15896.44|15980.3|15900.3|15976.44|15896.44|9
1727363640000|2024-09-26 15:14:00|15975.99|15895.99|15979.62|15899.62|15979.62|15899.62|15975.99|15895.99|8
1727363650000|2024-09-26 15:14:10|15983.03|15903.03|15986.71|15906.71|15986.71|15906.71|15982.93|15902.93|10
1727363660000|2024-09-26 15:14:20|15985.26|15905.26|15989.34|15909.34|15989.45|15909.45|15985.24|15905.24|10
1727363670000|2024-09-26 15:14:30|15988.86|15908.86|15988.13|15908.13|15989.32|15909.32|15988.13|15908.13|10
1727363680000|2024-09-26 15:14:40|15988.27|15908.27|15993|15913|15993|15913|15988.24|15908.24|10
1727363690000|2024-09-26 15:14:50|15993.05|15913.05|15992.37|15912.37|15993.65|15913.65|15991.9|15911.9|10
1727363700000|2024-09-26 15:15:00|15992|15912|15991.21|15911.21|15994.56|15914.56|15991.21|15911.21|10
1727363710000|2024-09-26 15:15:10|15993.19|15913.19|15993.66|15913.66|15994.29|15914.29|15991.63|15911.63|10
1727363720000|2024-09-26 15:15:20|15993.86|15913.86|15990.98|15910.98|15993.86|15913.86|15990.39|15910.39|10
1727363730000|2024-09-26 15:15:30|15992.1|15912.1|15994.62|15914.62|15995.84|15915.84|15992.1|15912.1|10
1727363740000|2024-09-26 15:15:40|15994.63|15914.63|15994.39|15914.39|15995.73|15915.73|15992.83|15912.83|10
1727363750000|2024-09-26 15:15:50|15991.98|15911.98|15990.29|15910.29|15991.98|15911.98|15990.28|15910.28|10
1727363760000|2024-09-26 15:16:00|15990.71|15910.71|15991.5|15911.5|15991.98|15911.98|15990.43|15910.43|10
1727363770000|2024-09-26 15:16:10|15992.35|15912.35|15992.83|15912.83|15994.67|15914.67|15992.35|15912.35|9
1727363780000|2024-09-26 15:16:20|15994.76|15914.76|15997.63|15917.63|15997.99|15917.99|15994.76|15914.76|9
1727363790000|2024-09-26 15:16:30|15997.24|15917.24|16003.04|15923.04|16005.18|15925.18|15997.24|15917.24|10
1727363800000|2024-09-26 15:16:40|16004.64|15924.64|16007.37|15927.37|16007.37|15927.37|16004.03|15924.03|10
1727363810000|2024-09-26 15:16:50|16009.67|15929.67|16009.27|15929.27|16010.54|15930.54|16009.19|15929.19|9
1727363820000|2024-09-26 15:17:00|16009.08|15929.08|16015.12|15935.12|16015.12|15935.12|16008.72|15928.72|10
1727363830000|2024-09-26 15:17:10|16016.08|15936.08|16013.78|15933.78|16017.24|15937.24|16012.07|15932.07|10
1727363840000|2024-09-26 15:17:20|16014.1|15934.1|16013.02|15933.02|16014.13|15934.13|16012.72|15932.72|10
1727363850000|2024-09-26 15:17:30|16012.13|15932.13|16013.57|15933.57|16013.71|15933.71|16011.75|15931.75|9
1727363860000|2024-09-26 15:17:40|16013.41|15933.41|16017.15|15937.15|16017.42|15937.42|16013.41|15933.41|9
1727363870000|2024-09-26 15:17:50|16018.8|15938.8|16022.79|15942.79|16022.79|15942.79|16018.64|15938.64|10
1727363880000|2024-09-26 15:18:00|16022.93|15942.93|16026.02|15946.02|16026.64|15946.64|16022.85|15942.85|10
1727363890000|2024-09-26 15:18:10|16026.1|15946.1|16026.64|15946.64|16027.33|15947.33|16025.31|15945.31|10
1727363900000|2024-09-26 15:18:20|16026.52|15946.52|16032.21|15952.21|16034.96|15954.96|16026.23|15946.23|10
1727363910000|2024-09-26 15:18:30|16030.97|15950.97|16028.9|15948.9|16030.97|15950.97|16027.11|15947.11|10
1727363920000|2024-09-26 15:18:40|16028.83|15948.83|16029.85|15949.85|16030.25|15950.25|16028.66|15948.66|9
1727363930000|2024-09-26 15:18:50|16029.93|15949.93|16031.28|15951.28|16031.72|15951.72|16029.93|15949.93|10
1727363940000|2024-09-26 15:19:00|16031.15|15951.15|16025.15|15945.15|16031.43|15951.43|16024.98|15944.98|10
1727363950000|2024-09-26 15:19:10|16029.25|15949.25|16025.79|15945.79|16029.25|15949.25|16025.79|15945.79|10
1727363960000|2024-09-26 15:19:20|16025.84|15945.84|16021.46|15941.46|16026.94|15946.94|16021.46|15941.46|10
1727363970000|2024-09-26 15:19:30|16022.03|15942.03|16011.16|15931.16|16022.03|15942.03|16011.16|15931.16|10
1727363980000|2024-09-26 15:19:40|16010.82|15930.82|16008.7|15928.7|16010.82|15930.82|16007.71|15927.71|10
1727363990000|2024-09-26 15:19:50|16008.73|15928.73|16009.59|15929.59|16010.12|15930.12|16008.73|15928.73|10
1727364000000|2024-09-26 15:20:00|16009.09|15929.09|16008.59|15928.59|16009.28|15929.28|16007.54|15927.54|9
1727364010000|2024-09-26 15:20:10|16009.49|15929.49|16014.87|15934.87|16015.04|15935.04|16008.92|15928.92|10
1727364020000|2024-09-26 15:20:20|16014.53|15934.53|16017.56|15937.56|16018.24|15938.24|16014.53|15934.53|10
1727364030000|2024-09-26 15:20:30|16017.63|15937.63|16019.94|15939.94|16020.1|15940.1|16017.63|15937.63|10
1727364040000|2024-09-26 15:20:40|16019.55|15939.55|16019.12|15939.12|16019.86|15939.86|16018.65|15938.65|9
1727364050000|2024-09-26 15:20:50|16019.54|15939.54|16020.77|15940.77|16021.67|15941.67|16019.1|15939.1|10
1727364060000|2024-09-26 15:21:00|16020.56|15940.56|16017.83|15937.83|16020.86|15940.86|16017.83|15937.83|10
1727364070000|2024-09-26 15:21:10|16017.94|15937.94|16015.81|15935.81|16017.94|15937.94|16015.81|15935.81|10
1727364080000|2024-09-26 15:21:20|16016.5|15936.5|16019.11|15939.11|16019.51|15939.51|16016.5|15936.5|10
1727364090000|2024-09-26 15:21:30|16018.87|15938.87|16021.57|15941.57|16021.57|15941.57|16018.53|15938.53|9
1727364100000|2024-09-26 15:21:40|16022.41|15942.41|16019.73|15939.73|16022.41|15942.41|16019.43|15939.43|10
1727364110000|2024-09-26 15:21:50|16019.64|15939.64|16021.98|15941.98|16022.02|15942.02|16019.5|15939.5|10
1727364120000|2024-09-26 15:22:00|16020.97|15940.97|16021.65|15941.65|16021.82|15941.82|16020.9|15940.9|10
1727364130000|2024-09-26 15:22:10|16021.63|15941.63|16025.15|15945.15|16025.15|15945.15|16021.63|15941.63|10
1727364140000|2024-09-26 15:22:20|16025.74|15945.74|16022.68|15942.68|16025.77|15945.77|16022.68|15942.68|10
1727364150000|2024-09-26 15:22:30|16023.1|15943.1|16025.2|15945.2|16025.2|15945.2|16021.49|15941.49|10
1727364160000|2024-09-26 15:22:40|16024.65|15944.65|16026.72|15946.72|16026.72|15946.72|16023.14|15943.14|10
1727364170000|2024-09-26 15:22:50|16025.77|15945.77|16026.58|15946.58|16028.87|15948.87|16025.77|15945.77|10
1727364180000|2024-09-26 15:23:00|16026.87|15946.87|16027.41|15947.41|16028.33|15948.33|16026.69|15946.69|9
1727364190000|2024-09-26 15:23:10|16027.19|15947.19|16028.8|15948.8|16029|15949|16027.19|15947.19|10
1727364200000|2024-09-26 15:23:20|16029.35|15949.35|16032.53|15952.53|16032.75|15952.75|16028.5|15948.5|10
1727364210000|2024-09-26 15:23:30|16031.73|15951.73|16031.63|15951.63|16032.57|15952.57|16031.01|15951.01|10
1727364220000|2024-09-26 15:23:40|16033.37|15953.37|16038.07|15958.07|16038.99|15958.99|16033.37|15953.37|9
1727364230000|2024-09-26 15:23:50|16038.11|15958.11|16042.81|15962.81|16043.31|15963.31|16038.11|15958.11|9
1727364240000|2024-09-26 15:24:00|16042.85|15962.85|16044.02|15964.02|16044.95|15964.95|16042.85|15962.85|10
1727364250000|2024-09-26 15:24:10|16043.17|15963.17|16042.91|15962.91|16044.82|15964.82|16042.91|15962.91|10
1727364260000|2024-09-26 15:24:20|16041.97|15961.97|16040.56|15960.56|16042.72|15962.72|16040.56|15960.56|10
1727364270000|2024-09-26 15:24:30|16040.54|15960.54|16040.25|15960.25|16041.05|15961.05|16038.86|15958.86|10
1727364280000|2024-09-26 15:24:40|16040|15960|16040.34|15960.34|16040.34|15960.34|16039.92|15959.92|9
1727364290000|2024-09-26 15:24:50|16040.06|15960.06|16044.39|15964.39|16044.39|15964.39|16040.04|15960.04|8
1727364300000|2024-09-26 15:25:00|16043.49|15963.49|16043.45|15963.45|16045.48|15965.48|16042.88|15962.88|10
1727364310000|2024-09-26 15:25:10|16043.26|15963.26|16045.4|15965.4|16046.36|15966.36|16042.5|15962.5|10
1727364320000|2024-09-26 15:25:20|16045.49|15965.49|16044.01|15964.01|16045.49|15965.49|16044.01|15964.01|10
1727364330000|2024-09-26 15:25:30|16043.95|15963.95|16043.07|15963.07|16044.03|15964.03|16043.06|15963.06|10
1727364340000|2024-09-26 15:25:40|16043.91|15963.91|16040.49|15960.49|16043.91|15963.91|16040.49|15960.49|10
1727364350000|2024-09-26 15:25:50|16040.39|15960.39|16042.78|15962.78|16042.78|15962.78|16040.39|15960.39|10
1727364360000|2024-09-26 15:26:00|16042.62|15962.62|16046.5|15966.5|16046.67|15966.67|16042.62|15962.62|10
1727364370000|2024-09-26 15:26:10|16046.52|15966.52|16049.15|15969.15|16050.48|15970.48|16045.9|15965.9|10
1727364380000|2024-09-26 15:26:20|16050.1|15970.1|16058.28|15978.28|16058.28|15978.28|16050.1|15970.1|10
1727364390000|2024-09-26 15:26:30|16057.53|15977.53|16058.18|15978.18|16059.58|15979.58|16057.16|15977.16|10
1727364400000|2024-09-26 15:26:40|16058.49|15978.49|16060.24|15980.24|16060.24|15980.24|16058.3|15978.3|10
1727364410000|2024-09-26 15:26:50|16059.63|15979.63|16059.47|15979.47|16060.2|15980.2|16058.48|15978.48|10
1727364420000|2024-09-26 15:27:00|16059.23|15979.23|16058.01|15978.01|16060.88|15980.88|16058.01|15978.01|10
1727364430000|2024-09-26 15:27:10|16058.45|15978.45|16056.59|15976.59|16058.45|15978.45|16056.53|15976.53|10
1727364440000|2024-09-26 15:27:20|16056.86|15976.86|16056.66|15976.66|16057.45|15977.45|16056.2|15976.2|10
1727364450000|2024-09-26 15:27:30|16055.97|15975.97|16053.59|15973.59|16056.03|15976.03|16053.59|15973.59|10
1727364460000|2024-09-26 15:27:40|16054.01|15974.01|16051.33|15971.33|16054.01|15974.01|16051.33|15971.33|10
1727364470000|2024-09-26 15:27:50|16051.36|15971.36|16052.63|15972.63|16052.63|15972.63|16051.36|15971.36|10
1727364480000|2024-09-26 15:28:00|16052.66|15972.66|16051.98|15971.98|16053.14|15973.14|16051.9|15971.9|10
1727364490000|2024-09-26 15:28:10|16052.23|15972.23|16056.74|15976.74|16056.74|15976.74|16051.73|15971.73|10
1727364500000|2024-09-26 15:28:20|16056.2|15976.2|16053.21|15973.21|16056.2|15976.2|16053.08|15973.08|10
1727364510000|2024-09-26 15:28:30|16053.17|15973.17|16055.08|15975.08|16055.08|15975.08|16052.66|15972.66|8
1727364520000|2024-09-26 15:28:40|16055.71|15975.71|16053.43|15973.43|16055.92|15975.92|16053.36|15973.36|10
1727364530000|2024-09-26 15:28:50|16053.37|15973.37|16054.08|15974.08|16054.53|15974.53|16052.69|15972.69|9
1727364540000|2024-09-26 15:29:00|16054.58|15974.58|16058.34|15978.34|16058.35|15978.35|16054.1|15974.1|10
1727364550000|2024-09-26 15:29:10|16058.36|15978.36|16059.55|15979.55|16059.84|15979.84|16058.34|15978.34|10
1727364560000|2024-09-26 15:29:20|16060.28|15980.28|16061.55|15981.55|16062.12|15982.12|16060.28|15980.28|9
1727364570000|2024-09-26 15:29:30|16061.09|15981.09|16062.93|15982.93|16062.93|15982.93|16061.09|15981.09|10
1727364580000|2024-09-26 15:29:40|16063.24|15983.24|16065.72|15985.72|16066.07|15986.07|16063.24|15983.24|10
1727364590000|2024-09-26 15:29:50|16065.84|15985.84|16067.12|15987.12|16067.12|15987.12|16064.7|15984.7|10
1727364600000|2024-09-26 15:30:00|16068.18|15988.18|16069.03|15989.03|16069.03|15989.03|16066.18|15986.18|10
1727364610000|2024-09-26 15:30:10|16069.49|15989.49|16076.56|15996.56|16076.73|15996.73|16069.49|15989.49|9
1727364620000|2024-09-26 15:30:20|16076.22|15996.22|16076.25|15996.25|16077.11|15997.11|16075.55|15995.55|10
1727364630000|2024-09-26 15:30:30|16076.6|15996.6|16072.15|15992.15|16076.7|15996.7|16072.15|15992.15|10
1727364640000|2024-09-26 15:30:40|16071.27|15991.27|16068.43|15988.43|16072.14|15992.14|16068.43|15988.43|10
1727364650000|2024-09-26 15:30:50|16069.47|15989.47|16071.08|15991.08|16071.08|15991.08|16068.69|15988.69|10
1727364660000|2024-09-26 15:31:00|16071.37|15991.37|16070.98|15990.98|16071.82|15991.82|16066.94|15986.94|10
1727364670000|2024-09-26 15:31:10|16071.51|15991.51|16075.02|15995.02|16075.02|15995.02|16070.93|15990.93|10
1727364680000|2024-09-26 15:31:20|16076.09|15996.09|16088.57|16008.57|16088.57|16008.57|16076.09|15996.09|10
1727364690000|2024-09-26 15:31:30|16088.19|16008.19|16089.53|16009.53|16089.53|16009.53|16087.53|16007.53|10
1727364700000|2024-09-26 15:31:40|16088.17|16008.17|16087.68|16007.68|16088.17|16008.17|16087.53|16007.53|10
1727364710000|2024-09-26 15:31:50|16087.4|16007.4|16087.28|16007.28|16087.73|16007.73|16084.98|16004.98|10
1727364720000|2024-09-26 15:32:00|16088.18|16008.18|16088.44|16008.44|16088.44|16008.44|16086.13|16006.13|10
1727364730000|2024-09-26 15:32:10|16088.64|16008.64|16091.7|16011.7|16091.7|16011.7|16088.15|16008.15|10
1727364740000|2024-09-26 15:32:20|16090.77|16010.77|16094.98|16014.98|16094.98|16014.98|16090.77|16010.77|10
1727364750000|2024-09-26 15:32:30|16094.9|16014.9|16099.92|16019.92|16100.1|16020.1|16094.9|16014.9|10
1727364760000|2024-09-26 15:32:40|16099.9|16019.9|16106.46|16026.46|16106.9|16026.9|16099.9|16019.9|10
1727364770000|2024-09-26 15:32:50|16106.51|16026.51|16110.47|16030.47|16110.94|16030.94|16106.51|16026.51|10
1727364780000|2024-09-26 15:33:00|16110.68|16030.68|16112.8|16032.8|16112.8|16032.8|16110.42|16030.42|9
1727364790000|2024-09-26 15:33:10|16115.5|16035.5|16119.51|16039.51|16119.51|16039.51|16115.28|16035.28|10
1727364800000|2024-09-26 15:33:20|16119.46|16039.46|16118.02|16038.02|16119.6|16039.6|16117.3|16037.3|9
1727364810000|2024-09-26 15:33:30|16118|16038|16120.9|16040.9|16120.9|16040.9|16118|16038|10
1727364820000|2024-09-26 15:33:40|16121.13|16041.13|16131.71|16051.71|16132.63|16052.63|16121.13|16041.13|9
1727364830000|2024-09-26 15:33:50|16147.75|16067.75|16139.51|16059.51|16149.22|16069.22|16139.51|16059.51|10
1727364840000|2024-09-26 15:34:00|16137.9|16057.9|16133.69|16053.69|16139.92|16059.92|16128.71|16048.71|10
1727364850000|2024-09-26 15:34:10|16135.11|16055.11|16139.86|16059.86|16139.86|16059.86|16134.92|16054.92|10
1727364860000|2024-09-26 15:34:20|16140.64|16060.64|16151.34|16071.34|16151.34|16071.34|16140.64|16060.64|10
1727364870000|2024-09-26 15:34:30|16151.39|16071.39|16161.12|16081.12|16161.12|16081.12|16151.39|16071.39|10
1727364880000|2024-09-26 15:34:40|16163.74|16083.74|16167.76|16087.76|16169.37|16089.37|16163.74|16083.74|10
1727364890000|2024-09-26 15:34:50|16171.47|16091.47|16167.66|16087.66|16171.47|16091.47|16166.35|16086.35|10
1727364900000|2024-09-26 15:35:00|16167.73|16087.73|16170.23|16090.23|16170.23|16090.23|16167.15|16087.15|10
1727364910000|2024-09-26 15:35:10|16170.34|16090.34|16173.58|16093.58|16173.58|16093.58|16170|16090|10
1727364920000|2024-09-26 15:35:20|16175.07|16095.07|16175.72|16095.72|16177.46|16097.46|16174.59|16094.59|9
1727364930000|2024-09-26 15:35:30|16176.07|16096.07|16172.45|16092.45|16177.62|16097.62|16172.45|16092.45|10
1727364940000|2024-09-26 15:35:40|16172.59|16092.59|16167.46|16087.46|16172.59|16092.59|16165.96|16085.96|10
1727364950000|2024-09-26 15:35:50|16166.64|16086.64|16169.92|16089.92|16169.92|16089.92|16164.68|16084.68|10
1727364960000|2024-09-26 15:36:00|16169.04|16089.04|16167.98|16087.98|16169.04|16089.04|16165.17|16085.17|10
1727364970000|2024-09-26 15:36:10|16167.23|16087.23|16164.55|16084.55|16167.23|16087.23|16164.15|16084.15|9
1727364980000|2024-09-26 15:36:20|16165.18|16085.18|16165.57|16085.57|16166.29|16086.29|16164.33|16084.33|10
1727364990000|2024-09-26 15:36:30|16165.2|16085.2|16166.75|16086.75|16169.45|16089.45|16165.19|16085.19|10
1727365000000|2024-09-26 15:36:40|16167.23|16087.23|16167.7|16087.7|16167.7|16087.7|16166.69|16086.69|9
1727365010000|2024-09-26 15:36:50|16167.52|16087.52|16166.43|16086.43|16167.95|16087.95|16166.31|16086.31|10
1727365020000|2024-09-26 15:37:00|16166.6|16086.6|16160.4|16080.4|16166.6|16086.6|16159.54|16079.54|10
1727365030000|2024-09-26 15:37:10|16161.37|16081.37|16167.33|16087.33|16167.33|16087.33|16161.37|16081.37|10
1727365040000|2024-09-26 15:37:20|16168.65|16088.65|16168.36|16088.36|16171.04|16091.04|16166.94|16086.94|10
1727365050000|2024-09-26 15:37:30|16170.74|16090.74|16171.57|16091.57|16172.39|16092.39|16170.74|16090.74|10
1727365060000|2024-09-26 15:37:40|16170.69|16090.69|16171.68|16091.68|16171.68|16091.68|16170.27|16090.27|10
1727365070000|2024-09-26 15:37:50|16170.88|16090.88|16177.47|16097.47|16177.57|16097.57|16170.52|16090.52|10
1727365080000|2024-09-26 15:38:00|16177.05|16097.05|16186.93|16106.93|16186.93|16106.93|16177.05|16097.05|10
1727365090000|2024-09-26 15:38:10|16186.9|16106.9|16186.9|16106.9|16187.21|16107.21|16182.89|16102.89|10
1727365100000|2024-09-26 15:38:20|16188.31|16108.31|16188.23|16108.23|16188.41|16108.41|16186.65|16106.65|10
1727365110000|2024-09-26 15:38:30|16188.09|16108.09|16186.05|16106.05|16188.09|16108.09|16185.38|16105.38|10
1727365120000|2024-09-26 15:38:40|16184.69|16104.69|16182.12|16102.12|16184.69|16104.69|16179.51|16099.51|10
1727365130000|2024-09-26 15:38:50|16183.18|16103.18|16183.18|16103.18|16183.18|16103.18|16181.12|16101.12|10
1727365140000|2024-09-26 15:39:00|16182.6|16102.6|16182.27|16102.27|16182.6|16102.6|16181.08|16101.08|9
1727365150000|2024-09-26 15:39:10|16182.22|16102.22|16177.07|16097.07|16183.96|16103.96|16177.07|16097.07|10
1727365160000|2024-09-26 15:39:20|16177.39|16097.39|16177.16|16097.16|16178.31|16098.31|16173.78|16093.78|9
1727365170000|2024-09-26 15:39:30|16177.23|16097.23|16177.28|16097.28|16178.77|16098.77|16175.68|16095.68|10
1727365180000|2024-09-26 15:39:40|16177.24|16097.24|16177.55|16097.55|16179.34|16099.34|16176.76|16096.76|10
1727365190000|2024-09-26 15:39:50|16177.68|16097.68|16173.13|16093.13|16177.68|16097.68|16170.16|16090.16|10
1727365200000|2024-09-26 15:40:00|16170.32|16090.32|16175.61|16095.61|16176.71|16096.71|16170.19|16090.19|10
1727365210000|2024-09-26 15:40:10|16174.44|16094.44|16181.35|16101.35|16181.39|16101.39|16169.94|16089.94|10
1727365220000|2024-09-26 15:40:20|16181.53|16101.53|16176.85|16096.85|16186.3|16106.3|16176.85|16096.85|10
1727365230000|2024-09-26 15:40:30|16177.12|16097.12|16178.4|16098.4|16178.4|16098.4|16176.62|16096.62|10
1727365240000|2024-09-26 15:40:40|16178.39|16098.39|16186.88|16106.88|16187.13|16107.13|16178.39|16098.39|10
1727365250000|2024-09-26 15:40:50|16186.94|16106.94|16184.5|16104.5|16187.41|16107.41|16184.48|16104.48|9
1727365260000|2024-09-26 15:41:00|16183.05|16103.05|16176.81|16096.81|16183.05|16103.05|16174.04|16094.04|10
1727365270000|2024-09-26 15:41:10|16178.72|16098.72|16181.53|16101.53|16182.07|16102.07|16178.72|16098.72|10
1727365280000|2024-09-26 15:41:20|16181.71|16101.71|16181.92|16101.92|16184.13|16104.13|16180.67|16100.67|9
1727365290000|2024-09-26 15:41:30|16181.84|16101.84|16180.93|16100.93|16183.43|16103.43|16180.93|16100.93|10
1727365300000|2024-09-26 15:41:40|16180.46|16100.46|16176.36|16096.36|16181.25|16101.25|16176.36|16096.36|9
1727365310000|2024-09-26 15:41:50|16176.33|16096.33|16164.82|16084.82|16176.33|16096.33|16164.82|16084.82|10
1727365320000|2024-09-26 15:42:00|16163.49|16083.49|16158.13|16078.13|16163.49|16083.49|16157.44|16077.44|10
1727365330000|2024-09-26 15:42:10|16159.26|16079.26|16160.08|16080.08|16160.08|16080.08|16156.61|16076.61|10
1727365340000|2024-09-26 15:42:20|16156.73|16076.73|16151.96|16071.96|16156.73|16076.73|16151.96|16071.96|10
1727365350000|2024-09-26 15:42:30|16152.14|16072.14|16152.02|16072.02|16153|16073|16151.86|16071.86|10
1727365360000|2024-09-26 15:42:40|16152.96|16072.96|16149.4|16069.4|16154.26|16074.26|16149.24|16069.24|10
1727365370000|2024-09-26 15:42:50|16152.27|16072.27|16148.25|16068.25|16152.86|16072.86|16148.25|16068.25|10
1727365380000|2024-09-26 15:43:00|16146.1|16066.1|16144.88|16064.88|16148.18|16068.18|16143.25|16063.25|10
1727365390000|2024-09-26 15:43:10|16144.6|16064.6|16146.32|16066.32|16147.47|16067.47|16144.59|16064.59|10
1727365400000|2024-09-26 15:43:20|16146.69|16066.69|16147.8|16067.8|16148.54|16068.54|16146|16066|9
1727365410000|2024-09-26 15:43:30|16148.43|16068.43|16155.04|16075.04|16156.35|16076.35|16148.43|16068.43|10
1727365420000|2024-09-26 15:43:40|16155.93|16075.93|16157.32|16077.32|16158.6|16078.6|16155.08|16075.08|10
1727365430000|2024-09-26 15:43:50|16154.97|16074.97|16152.31|16072.31|16154.97|16074.97|16152.28|16072.28|10
1727365440000|2024-09-26 15:44:00|16152.33|16072.33|16151.5|16071.5|16152.49|16072.49|16150.85|16070.85|10
1727365450000|2024-09-26 15:44:10|16151.58|16071.58|16154.17|16074.17|16154.17|16074.17|16151.58|16071.58|8
1727365460000|2024-09-26 15:44:20|16155.09|16075.09|16158.55|16078.55|16159.37|16079.37|16155.09|16075.09|10
1727365470000|2024-09-26 15:44:30|16158.56|16078.56|16159.45|16079.45|16159.94|16079.94|16158.56|16078.56|10
1727365480000|2024-09-26 15:44:40|16157.93|16077.93|16158.27|16078.27|16160.31|16080.31|16157.76|16077.76|10
1727365490000|2024-09-26 15:44:50|16158.45|16078.45|16155.39|16075.39|16158.45|16078.45|16153.8|16073.8|9
1727365500000|2024-09-26 15:45:00|16155.34|16075.34|16156.83|16076.83|16156.83|16076.83|16153.53|16073.53|10
1727365510000|2024-09-26 15:45:10|16161.12|16081.12|16164.58|16084.58|16164.95|16084.95|16161.1|16081.1|9
1727365520000|2024-09-26 15:45:20|16165.43|16085.43|16171.28|16091.28|16171.28|16091.28|16165.43|16085.43|10
1727365530000|2024-09-26 15:45:30|16175.82|16095.82|16181.94|16101.94|16182.55|16102.55|16175.82|16095.82|10
1727365540000|2024-09-26 15:45:40|16181.85|16101.85|16182.57|16102.57|16183.2|16103.2|16180.07|16100.07|10
1727365550000|2024-09-26 15:45:50|16183.5|16103.5|16185.26|16105.26|16185.26|16105.26|16183.5|16103.5|10
1727365560000|2024-09-26 15:46:00|16185.86|16105.86|16188.21|16108.21|16188.78|16108.78|16184.48|16104.48|10
1727365570000|2024-09-26 15:46:10|16187.43|16107.43|16190.84|16110.84|16191.79|16111.79|16187.43|16107.43|9
1727365580000|2024-09-26 15:46:20|16197.52|16117.52|16199.33|16119.33|16200.25|16120.25|16197.52|16117.52|10
1727365590000|2024-09-26 15:46:30|16198.77|16118.77|16191.22|16111.22|16201.16|16121.16|16191.22|16111.22|10
1727365600000|2024-09-26 15:46:40|16192.54|16112.54|16183.18|16103.18|16192.54|16112.54|16182.84|16102.84|9
1727365610000|2024-09-26 15:46:50|16183.11|16103.11|16186.09|16106.09|16186.09|16106.09|16181.59|16101.59|10
1727365620000|2024-09-26 15:47:00|16186.96|16106.96|16183.81|16103.81|16187.2|16107.2|16183.81|16103.81|10
1727365630000|2024-09-26 15:47:10|16183.5|16103.5|16185.62|16105.62|16185.9|16105.9|16182.62|16102.62|10
1727365640000|2024-09-26 15:47:20|16185.6|16105.6|16192.25|16112.25|16192.25|16112.25|16184.36|16104.36|10
1727365650000|2024-09-26 15:47:30|16190.61|16110.61|16188.31|16108.31|16190.61|16110.61|16186.76|16106.76|10
1727365660000|2024-09-26 15:47:40|16188.77|16108.77|16189.13|16109.13|16190.12|16110.12|16188.54|16108.54|9
1727365670000|2024-09-26 15:47:50|16189.15|16109.15|16185.95|16105.95|16189.15|16109.15|16184.37|16104.37|10
1727365680000|2024-09-26 15:48:00|16184.87|16104.87|16185.1|16105.1|16187.52|16107.52|16184.51|16104.51|10
1727365690000|2024-09-26 15:48:10|16186.31|16106.31|16181.84|16101.84|16186.34|16106.34|16181.84|16101.84|10
1727365700000|2024-09-26 15:48:20|16181.54|16101.54|16180.07|16100.07|16181.54|16101.54|16180.07|16100.07|9
1727365710000|2024-09-26 15:48:30|16179.78|16099.78|16177.85|16097.85|16180.76|16100.76|16177.68|16097.68|10
1727365720000|2024-09-26 15:48:40|16178.01|16098.01|16172.32|16092.32|16178.01|16098.01|16172.32|16092.32|10
1727365730000|2024-09-26 15:48:50|16172.37|16092.37|16172.45|16092.45|16173.43|16093.43|16172.37|16092.37|8
1727365740000|2024-09-26 15:49:00|16172.65|16092.65|16168.55|16088.55|16173.09|16093.09|16168.55|16088.55|10
1727365750000|2024-09-26 15:49:10|16169.1|16089.1|16164.37|16084.37|16169.48|16089.48|16164.37|16084.37|10
1727365760000|2024-09-26 15:49:20|16164.96|16084.96|16163.18|16083.18|16164.96|16084.96|16162.08|16082.08|10
1727365770000|2024-09-26 15:49:30|16163.86|16083.86|16163.68|16083.68|16167.07|16087.07|16163.68|16083.68|10
1727365780000|2024-09-26 15:49:40|16163.43|16083.43|16161.95|16081.95|16164.09|16084.09|16161.66|16081.66|10
1727365790000|2024-09-26 15:49:50|16162.53|16082.53|16162.06|16082.06|16162.85|16082.85|16162.03|16082.03|10
1727365800000|2024-09-26 15:50:00|16162.21|16082.21|16160.78|16080.78|16162.21|16082.21|16159.84|16079.84|10
1727365810000|2024-09-26 15:50:10|16161.32|16081.32|16161.44|16081.44|16162.99|16082.99|16160.54|16080.54|10
1727365820000|2024-09-26 15:50:20|16161.17|16081.17|16159.6|16079.6|16161.17|16081.17|16159.15|16079.15|10
1727365830000|2024-09-26 15:50:30|16159.74|16079.74|16155.95|16075.95|16160.05|16080.05|16155.95|16075.95|10
1727365840000|2024-09-26 15:50:40|16155.82|16075.82|16153.98|16073.98|16155.94|16075.94|16153.4|16073.4|9
1727365850000|2024-09-26 15:50:50|16153.99|16073.99|16148.94|16068.94|16153.99|16073.99|16148.94|16068.94|10
1727365860000|2024-09-26 15:51:00|16149.61|16069.61|16148.86|16068.86|16149.61|16069.61|16148.06|16068.06|10
1727365870000|2024-09-26 15:51:10|16149.84|16069.84|16150.23|16070.23|16150.62|16070.62|16149.31|16069.31|10
1727365880000|2024-09-26 15:51:20|16150.75|16070.75|16152.23|16072.23|16153.14|16073.14|16150.75|16070.75|10
1727365890000|2024-09-26 15:51:30|16151.48|16071.48|16156.78|16076.78|16156.78|16076.78|16151.48|16071.48|9
1727365900000|2024-09-26 15:51:40|16157.12|16077.12|16155.41|16075.41|16158.85|16078.85|16155.03|16075.03|10
1727365910000|2024-09-26 15:51:50|16155.09|16075.09|16153.61|16073.61|16155.58|16075.58|16153.61|16073.61|10
1727365920000|2024-09-26 15:52:00|16153.56|16073.56|16155.14|16075.14|16155.14|16075.14|16152.69|16072.69|10
1727365930000|2024-09-26 15:52:10|16154.95|16074.95|16156.07|16076.07|16156.76|16076.76|16154.7|16074.7|10
1727365940000|2024-09-26 15:52:20|16155.14|16075.14|16152.55|16072.55|16155.24|16075.24|16152.48|16072.48|10
1727365950000|2024-09-26 15:52:30|16152.32|16072.32|16145.92|16065.92|16152.32|16072.32|16145.81|16065.81|10
1727365960000|2024-09-26 15:52:40|16146.76|16066.76|16138.21|16058.21|16146.92|16066.92|16137.78|16057.78|10
1727365970000|2024-09-26 15:52:50|16137.61|16057.61|16137.8|16057.8|16139.11|16059.11|16137.07|16057.07|9
1727365980000|2024-09-26 15:53:00|16138.42|16058.42|16134.98|16054.98|16138.88|16058.88|16134.98|16054.98|10
1727365990000|2024-09-26 15:53:10|16132.77|16052.77|16135.61|16055.61|16135.61|16055.61|16131|16051|10
1727366000000|2024-09-26 15:53:20|16136.13|16056.13|16136.94|16056.94|16136.94|16056.94|16135.05|16055.05|10
1727366010000|2024-09-26 15:53:30|16136.68|16056.68|16134.94|16054.94|16136.68|16056.68|16132.38|16052.38|10
1727366020000|2024-09-26 15:53:40|16134.9|16054.9|16136.74|16056.74|16136.74|16056.74|16134.9|16054.9|10
1727366030000|2024-09-26 15:53:50|16137.84|16057.84|16139.47|16059.47|16140.87|16060.87|16137.81|16057.81|10
1727366040000|2024-09-26 15:54:00|16139.1|16059.1|16139.94|16059.94|16141.33|16061.33|16138.3|16058.3|10
1727366050000|2024-09-26 15:54:10|16140.15|16060.15|16141.02|16061.02|16141.91|16061.91|16139.72|16059.72|9
1727366060000|2024-09-26 15:54:20|16141.14|16061.14|16137.99|16057.99|16141.69|16061.69|16137.99|16057.99|10
1727366070000|2024-09-26 15:54:30|16138.56|16058.56|16135.22|16055.22|16139.35|16059.35|16135.22|16055.22|9
1727366080000|2024-09-26 15:54:40|16135.23|16055.23|16132.81|16052.81|16136.26|16056.26|16132.81|16052.81|8
1727366090000|2024-09-26 15:54:50|16132.01|16052.01|16132.77|16052.77|16132.77|16052.77|16131.86|16051.86|9
1727366100000|2024-09-26 15:55:00|16131.92|16051.92|16133.23|16053.23|16133.23|16053.23|16130.74|16050.74|10
1727366110000|2024-09-26 15:55:10|16133.48|16053.48|16132.33|16052.33|16133.72|16053.72|16131.57|16051.57|10
1727366120000|2024-09-26 15:55:20|16131.63|16051.63|16131.86|16051.86|16133.1|16053.1|16131.63|16051.63|10
1727366130000|2024-09-26 15:55:30|16131.88|16051.88|16130.93|16050.93|16131.88|16051.88|16130.68|16050.68|10
1727366140000|2024-09-26 15:55:40|16131.96|16051.96|16130.54|16050.54|16132.45|16052.45|16130.41|16050.41|10
1727366150000|2024-09-26 15:55:50|16129.75|16049.75|16127|16047|16129.75|16049.75|16127|16047|10
1727366160000|2024-09-26 15:56:00|16127.67|16047.67|16125.57|16045.57|16127.67|16047.67|16123.14|16043.14|9
1727366170000|2024-09-26 15:56:10|16125.43|16045.43|16127.61|16047.61|16128.04|16048.04|16125.43|16045.43|10
1727366180000|2024-09-26 15:56:20|16127.25|16047.25|16128.22|16048.22|16129.78|16049.78|16127.25|16047.25|10
1727366190000|2024-09-26 15:56:30|16128.74|16048.74|16128.1|16048.1|16128.74|16048.74|16127.61|16047.61|10
1727366200000|2024-09-26 15:56:40|16128.63|16048.63|16128.79|16048.79|16128.79|16048.79|16127.5|16047.5|10
1727366210000|2024-09-26 15:56:50|16128.6|16048.6|16128.07|16048.07|16128.81|16048.81|16126.41|16046.41|10
1727366220000|2024-09-26 15:57:00|16128.18|16048.18|16134.66|16054.66|16134.88|16054.88|16128.01|16048.01|10
1727366230000|2024-09-26 15:57:10|16135.86|16055.86|16136.22|16056.22|16137.19|16057.19|16134.96|16054.96|10
1727366240000|2024-09-26 15:57:20|16135.7|16055.7|16139.3|16059.3|16139.3|16059.3|16135.7|16055.7|10
1727366250000|2024-09-26 15:57:30|16140.33|16060.33|16142.46|16062.46|16142.46|16062.46|16139.89|16059.89|10
1727366260000|2024-09-26 15:57:40|16141.62|16061.62|16139.76|16059.76|16141.62|16061.62|16139.76|16059.76|10
1727366270000|2024-09-26 15:57:50|16140.48|16060.48|16142.44|16062.44|16142.98|16062.98|16140.48|16060.48|10
1727366280000|2024-09-26 15:58:00|16142.33|16062.33|16141.29|16061.29|16142.53|16062.53|16141.24|16061.24|10
1727366290000|2024-09-26 15:58:10|16141.05|16061.05|16139.32|16059.32|16141.05|16061.05|16139.32|16059.32|9
1727366300000|2024-09-26 15:58:20|16141.38|16061.38|16140.72|16060.72|16143.03|16063.03|16140.72|16060.72|10
1727366310000|2024-09-26 15:58:30|16141.44|16061.44|16143.11|16063.11|16143.9|16063.9|16140.97|16060.97|10
1727366320000|2024-09-26 15:58:40|16142.79|16062.79|16143.36|16063.36|16143.67|16063.67|16142.79|16062.79|10
1727366330000|2024-09-26 15:58:50|16143.9|16063.9|16143.33|16063.33|16144.25|16064.25|16142.56|16062.56|10
1727366340000|2024-09-26 15:59:00|16143.56|16063.56|16143.48|16063.48|16144.66|16064.66|16142.95|16062.95|10
1727366350000|2024-09-26 15:59:10|16143.75|16063.75|16141.92|16061.92|16143.75|16063.75|16141.92|16061.92|10
1727366360000|2024-09-26 15:59:20|16141.1|16061.1|16138.75|16058.75|16141.1|16061.1|16138.43|16058.43|10
1727366370000|2024-09-26 15:59:30|16138.73|16058.73|16139.86|16059.86|16139.86|16059.86|16138.63|16058.63|9
1727366380000|2024-09-26 15:59:40|16138.68|16058.68|16141.07|16061.07|16141.53|16061.53|16138.68|16058.68|9
1727366390000|2024-09-26 15:59:50|16140.78|16060.78|16139.74|16059.74|16140.78|16060.78|16139.23|16059.23|9
1727366400000|2024-09-26 16:00:00|16139.56|16059.56|16140.91|16060.91|16140.91|16060.91|16138.14|16058.14|10
1727366410000|2024-09-26 16:00:10|16140.83|16060.83|16141.58|16061.58|16141.87|16061.87|16139.64|16059.64|10
1727366420000|2024-09-26 16:00:20|16141.56|16061.56|16138.15|16058.15|16142.17|16062.17|16138.15|16058.15|10
1727366430000|2024-09-26 16:00:30|16139.07|16059.07|16135.02|16055.02|16139.07|16059.07|16135.02|16055.02|10
1727366440000|2024-09-26 16:00:40|16134.97|16054.97|16133.3|16053.3|16134.97|16054.97|16133.05|16053.05|10
1727366450000|2024-09-26 16:00:50|16132.65|16052.65|16126.74|16046.74|16132.65|16052.65|16126.74|16046.74|10
1727366460000|2024-09-26 16:01:00|16127.1|16047.1|16127.44|16047.44|16128.3|16048.3|16125.29|16045.29|10
1727366470000|2024-09-26 16:01:10|16127.6|16047.6|16130.39|16050.39|16130.39|16050.39|16127.38|16047.38|10
1727366480000|2024-09-26 16:01:20|16131.17|16051.17|16132.51|16052.51|16133.1|16053.1|16131.02|16051.02|10
1727366490000|2024-09-26 16:01:30|16132.59|16052.59|16130.8|16050.8|16132.99|16052.99|16130.8|16050.8|10
1727366500000|2024-09-26 16:01:40|16130.05|16050.05|16130.81|16050.81|16133.23|16053.23|16129.24|16049.24|10
1727366510000|2024-09-26 16:01:50|16130.24|16050.24|16129.53|16049.53|16130.72|16050.72|16129.39|16049.39|10
1727366520000|2024-09-26 16:02:00|16128.75|16048.75|16123.61|16043.61|16129.75|16049.75|16123.61|16043.61|10
1727366530000|2024-09-26 16:02:10|16123.15|16043.15|16124.04|16044.04|16124.68|16044.68|16122.98|16042.98|10
1727366540000|2024-09-26 16:02:20|16123.13|16043.13|16121.44|16041.44|16123.13|16043.13|16121.34|16041.34|10
1727366550000|2024-09-26 16:02:30|16120.99|16040.99|16118.45|16038.45|16120.99|16040.99|16117.92|16037.92|10
1727366560000|2024-09-26 16:02:40|16118.59|16038.59|16116.51|16036.51|16118.59|16038.59|16115.73|16035.73|10
1727366570000|2024-09-26 16:02:50|16116.37|16036.37|16111.65|16031.65|16116.37|16036.37|16111.16|16031.16|9
1727366580000|2024-09-26 16:03:00|16112.21|16032.21|16111.86|16031.86|16113.32|16033.32|16111.36|16031.36|10
1727366590000|2024-09-26 16:03:10|16112.78|16032.78|16110.73|16030.73|16114.17|16034.17|16110.73|16030.73|10
1727366600000|2024-09-26 16:03:20|16110.91|16030.91|16111.71|16031.71|16111.78|16031.78|16110.61|16030.61|10
1727366610000|2024-09-26 16:03:30|16112.09|16032.09|16112.16|16032.16|16113.55|16033.55|16111.76|16031.76|9
1727366620000|2024-09-26 16:03:40|16111.31|16031.31|16111.2|16031.2|16111.31|16031.31|16108.33|16028.33|10
1727366630000|2024-09-26 16:03:50|16110.72|16030.72|16111.55|16031.55|16111.55|16031.55|16110.72|16030.72|9
1727366640000|2024-09-26 16:04:00|16111.63|16031.63|16111.29|16031.29|16112.39|16032.39|16111.29|16031.29|10
1727366650000|2024-09-26 16:04:10|16110.68|16030.68|16108.24|16028.24|16111.13|16031.13|16108.24|16028.24|10
1727366660000|2024-09-26 16:04:20|16107.77|16027.77|16109.61|16029.61|16110.37|16030.37|16107.77|16027.77|10
1727366670000|2024-09-26 16:04:30|16110.15|16030.15|16111.04|16031.04|16111.04|16031.04|16108.99|16028.99|10
1727366680000|2024-09-26 16:04:40|16111.01|16031.01|16113.47|16033.47|16114.17|16034.17|16111.01|16031.01|10
1727366690000|2024-09-26 16:04:50|16113.66|16033.66|16116.2|16036.2|16117.54|16037.54|16113.66|16033.66|10
1727366700000|2024-09-26 16:05:00|16116.5|16036.5|16113.72|16033.72|16116.53|16036.53|16113.72|16033.72|10
1727366710000|2024-09-26 16:05:10|16113.7|16033.7|16114.64|16034.64|16114.64|16034.64|16111.71|16031.71|10
1727366720000|2024-09-26 16:05:20|16114.7|16034.7|16114.74|16034.74|16116.36|16036.36|16113.85|16033.85|10
1727366730000|2024-09-26 16:05:30|16114.13|16034.13|16113.41|16033.41|16114.48|16034.48|16112.96|16032.96|10
1727366740000|2024-09-26 16:05:40|16113.4|16033.4|16117.92|16037.92|16117.92|16037.92|16113.36|16033.36|10
1727366750000|2024-09-26 16:05:50|16117.49|16037.49|16119.88|16039.88|16120.13|16040.13|16117.48|16037.48|10
1727366760000|2024-09-26 16:06:00|16119.73|16039.73|16124.02|16044.02|16124.02|16044.02|16119.73|16039.73|9
1727366770000|2024-09-26 16:06:10|16123.72|16043.72|16127.58|16047.58|16127.58|16047.58|16123.56|16043.56|10
1727366780000|2024-09-26 16:06:20|16128.44|16048.44|16131.83|16051.83|16131.83|16051.83|16127.63|16047.63|10
1727366790000|2024-09-26 16:06:30|16132.69|16052.69|16134.83|16054.83|16134.83|16054.83|16132.69|16052.69|10
1727366800000|2024-09-26 16:06:40|16135.2|16055.2|16139.89|16059.89|16139.89|16059.89|16134.66|16054.66|9
1727366810000|2024-09-26 16:06:50|16141.97|16061.97|16146.13|16066.13|16146.97|16066.97|16141.97|16061.97|10
1727366820000|2024-09-26 16:07:00|16146.69|16066.69|16150.36|16070.36|16150.36|16070.36|16146.69|16066.69|10
1727366830000|2024-09-26 16:07:10|16150.79|16070.79|16157.58|16077.58|16157.58|16077.58|16150.79|16070.79|10
1727366840000|2024-09-26 16:07:20|16157.57|16077.57|16157.95|16077.95|16158.3|16078.3|16156.87|16076.87|10
1727366850000|2024-09-26 16:07:30|16157.83|16077.83|16168.69|16088.69|16168.71|16088.71|16157.83|16077.83|10
1727366860000|2024-09-26 16:07:40|16170.3|16090.3|16179.11|16099.11|16179.12|16099.12|16170.3|16090.3|10
1727366870000|2024-09-26 16:07:50|16178.82|16098.82|16181.61|16101.61|16181.91|16101.91|16178.56|16098.56|10
1727366880000|2024-09-26 16:08:00|16181.43|16101.43|16182.13|16102.13|16182.35|16102.35|16181.43|16101.43|10
1727366890000|2024-09-26 16:08:10|16180.21|16100.21|16180.03|16100.03|16180.73|16100.73|16177.52|16097.52|10
1727366900000|2024-09-26 16:08:20|16178.92|16098.92|16176.36|16096.36|16179.27|16099.27|16176.36|16096.36|10
1727366910000|2024-09-26 16:08:30|16176.86|16096.86|16169.87|16089.87|16177.04|16097.04|16169.68|16089.68|10
1727366920000|2024-09-26 16:08:40|16169.3|16089.3|16168.75|16088.75|16170.42|16090.42|16168.55|16088.55|10
1727366930000|2024-09-26 16:08:50|16170.04|16090.04|16173.72|16093.72|16173.72|16093.72|16170.04|16090.04|10
1727366940000|2024-09-26 16:09:00|16173.07|16093.07|16173.71|16093.71|16174.08|16094.08|16173.07|16093.07|9
1727366950000|2024-09-26 16:09:10|16173.61|16093.61|16169.69|16089.69|16173.62|16093.62|16169.57|16089.57|8
1727366960000|2024-09-26 16:09:20|16169.48|16089.48|16169.89|16089.89|16170.57|16090.57|16169.12|16089.12|10
1727366970000|2024-09-26 16:09:30|16169.88|16089.88|16170.25|16090.25|16170.89|16090.89|16169.36|16089.36|10
1727366980000|2024-09-26 16:09:40|16170.5|16090.5|16174.25|16094.25|16175.57|16095.57|16170.5|16090.5|10
1727366990000|2024-09-26 16:09:50|16174.68|16094.68|16171.13|16091.13|16174.68|16094.68|16171.13|16091.13|10
1727367000000|2024-09-26 16:10:00|16171.01|16091.01|16173.03|16093.03|16174.77|16094.77|16171.01|16091.01|9
1727367010000|2024-09-26 16:10:10|16173.2|16093.2|16178|16098|16178|16098|16172.73|16092.73|10
1727367020000|2024-09-26 16:10:20|16177.43|16097.43|16185.25|16105.25|16185.25|16105.25|16177.43|16097.43|10
1727367030000|2024-09-26 16:10:30|16185.76|16105.76|16188.66|16108.66|16189.86|16109.86|16185.76|16105.76|10
1727367040000|2024-09-26 16:10:40|16187.74|16107.74|16186|16106|16187.74|16107.74|16185.78|16105.78|10
1727367050000|2024-09-26 16:10:50|16186.2|16106.2|16182.12|16102.12|16186.21|16106.21|16182.12|16102.12|9
1727367060000|2024-09-26 16:11:00|16180.59|16100.59|16179.97|16099.97|16182.02|16102.02|16179.73|16099.73|10
1727367070000|2024-09-26 16:11:10|16178.85|16098.85|16179.94|16099.94|16179.94|16099.94|16178.41|16098.41|10
1727367080000|2024-09-26 16:11:20|16179.59|16099.59|16175.47|16095.47|16179.59|16099.59|16175.42|16095.42|9
1727367090000|2024-09-26 16:11:30|16174.7|16094.7|16167.32|16087.32|16174.7|16094.7|16167.32|16087.32|10
1727367100000|2024-09-26 16:11:40|16167.48|16087.48|16162.51|16082.51|16167.48|16087.48|16162.1|16082.1|9
1727367110000|2024-09-26 16:11:50|16162.12|16082.12|16160.75|16080.75|16162.22|16082.22|16160.75|16080.75|9
1727367120000|2024-09-26 16:12:00|16160.47|16080.47|16161.2|16081.2|16161.73|16081.73|16159.01|16079.01|10
1727367130000|2024-09-26 16:12:10|16162.42|16082.42|16163.4|16083.4|16167.38|16087.38|16162.42|16082.42|10
1727367140000|2024-09-26 16:12:20|16163.41|16083.41|16161.87|16081.87|16164.44|16084.44|16161.63|16081.63|10
1727367150000|2024-09-26 16:12:30|16162.01|16082.01|16164.92|16084.92|16164.92|16084.92|16161.54|16081.54|9
1727367160000|2024-09-26 16:12:40|16165|16085|16167.48|16087.48|16167.48|16087.48|16165|16085|10
1727367170000|2024-09-26 16:12:50|16167.42|16087.42|16168.27|16088.27|16169.25|16089.25|16167.28|16087.28|8
1727367180000|2024-09-26 16:13:00|16169.27|16089.27|16168.18|16088.18|16170.09|16090.09|16168.18|16088.18|10
1727367190000|2024-09-26 16:13:10|16167.97|16087.97|16164.2|16084.2|16168.34|16088.34|16164.2|16084.2|10
1727367200000|2024-09-26 16:13:20|16164.94|16084.94|16164.14|16084.14|16165.36|16085.36|16163.85|16083.85|10
1727367210000|2024-09-26 16:13:30|16164.2|16084.2|16162.51|16082.51|16164.2|16084.2|16162.43|16082.43|8
1727367220000|2024-09-26 16:13:40|16161.88|16081.88|16161.89|16081.89|16162.7|16082.7|16161.88|16081.88|10
1727367230000|2024-09-26 16:13:50|16161.88|16081.88|16165.18|16085.18|16165.49|16085.49|16161.88|16081.88|10
1727367240000|2024-09-26 16:14:00|16164.28|16084.28|16161.92|16081.92|16164.28|16084.28|16161.2|16081.2|10
1727367250000|2024-09-26 16:14:10|16162.67|16082.67|16163.15|16083.15|16164.29|16084.29|16162.24|16082.24|10
1727367260000|2024-09-26 16:14:20|16164.12|16084.12|16163.67|16083.67|16164.12|16084.12|16162.36|16082.36|10
1727367270000|2024-09-26 16:14:30|16163.62|16083.62|16158.43|16078.43|16163.65|16083.65|16158.43|16078.43|10
1727367280000|2024-09-26 16:14:40|16158.34|16078.34|16153.62|16073.62|16158.34|16078.34|16153.62|16073.62|10
1727367290000|2024-09-26 16:14:50|16153.48|16073.48|16154.82|16074.82|16154.82|16074.82|16152.6|16072.6|10
1727367300000|2024-09-26 16:15:00|16155.72|16075.72|16157.14|16077.14|16157.74|16077.74|16155.72|16075.72|10
1727367310000|2024-09-26 16:15:10|16156.61|16076.61|16159.44|16079.44|16159.44|16079.44|16156.56|16076.56|10
1727367320000|2024-09-26 16:15:20|16160.66|16080.66|16162.87|16082.87|16162.89|16082.89|16160.66|16080.66|8
1727367330000|2024-09-26 16:15:30|16162.61|16082.61|16161.13|16081.13|16162.87|16082.87|16160.73|16080.73|10
1727367340000|2024-09-26 16:15:40|16160.31|16080.31|16163.84|16083.84|16163.84|16083.84|16160.31|16080.31|9
1727367350000|2024-09-26 16:15:50|16163.66|16083.66|16164.58|16084.58|16165.91|16085.91|16163.66|16083.66|10
1727367360000|2024-09-26 16:16:00|16164.69|16084.69|16161.44|16081.44|16164.69|16084.69|16161.44|16081.44|9
1727367370000|2024-09-26 16:16:10|16161.14|16081.14|16159.96|16079.96|16161.14|16081.14|16159.96|16079.96|10
1727367380000|2024-09-26 16:16:20|16160.24|16080.24|16159.29|16079.29|16160.45|16080.45|16158.3|16078.3|9
1727367390000|2024-09-26 16:16:30|16159.31|16079.31|16158.17|16078.17|16159.52|16079.52|16158.17|16078.17|10
1727367400000|2024-09-26 16:16:40|16158.54|16078.54|16160.95|16080.95|16160.95|16080.95|16158.54|16078.54|10
1727367410000|2024-09-26 16:16:50|16161.31|16081.31|16162.14|16082.14|16162.63|16082.63|16160.36|16080.36|10
1727367420000|2024-09-26 16:17:00|16163.3|16083.3|16160.36|16080.36|16163.3|16083.3|16160.36|16080.36|10
1727367430000|2024-09-26 16:17:10|16159.83|16079.83|16152.63|16072.63|16159.83|16079.83|16152.63|16072.63|10
1727367440000|2024-09-26 16:17:20|16151.98|16071.98|16142.17|16062.17|16151.98|16071.98|16141.66|16061.66|10
1727367450000|2024-09-26 16:17:30|16141.13|16061.13|16140.59|16060.59|16141.13|16061.13|16139.65|16059.65|10
1727367460000|2024-09-26 16:17:40|16140.97|16060.97|16141.05|16061.05|16141.05|16061.05|16139.17|16059.17|10
1727367470000|2024-09-26 16:17:50|16140.82|16060.82|16140.82|16060.82|16141.55|16061.55|16140.19|16060.19|10
1727367480000|2024-09-26 16:18:00|16140.53|16060.53|16139.77|16059.77|16140.91|16060.91|16139.6|16059.6|10
1727367490000|2024-09-26 16:18:10|16140.21|16060.21|16141.63|16061.63|16141.63|16061.63|16139.51|16059.51|9
1727367500000|2024-09-26 16:18:20|16141.92|16061.92|16139.04|16059.04|16142.81|16062.81|16138.71|16058.71|10
1727367510000|2024-09-26 16:18:30|16137.97|16057.97|16138.3|16058.3|16138.55|16058.55|16137.96|16057.96|10
1727367520000|2024-09-26 16:18:40|16138.75|16058.75|16140.4|16060.4|16140.47|16060.47|16136.9|16056.9|10
1727367530000|2024-09-26 16:18:50|16140.44|16060.44|16142.08|16062.08|16143.24|16063.24|16140.44|16060.44|9
1727367540000|2024-09-26 16:19:00|16142.77|16062.77|16143.57|16063.57|16143.82|16063.82|16140.68|16060.68|9
1727367550000|2024-09-26 16:19:10|16142.99|16062.99|16143.88|16063.88|16144.53|16064.53|16142.99|16062.99|9
1727367560000|2024-09-26 16:19:20|16146.4|16066.4|16143.13|16063.13|16146.4|16066.4|16143.13|16063.13|9
1727367570000|2024-09-26 16:19:30|16144.65|16064.65|16146.29|16066.29|16146.29|16066.29|16143.9|16063.9|10
1727367580000|2024-09-26 16:19:40|16146.02|16066.02|16146.24|16066.24|16146.24|16066.24|16145.66|16065.66|10
1727367590000|2024-09-26 16:19:50|16147.11|16067.11|16145.66|16065.66|16147.11|16067.11|16145.66|16065.66|10
1727367600000|2024-09-26 16:20:00|16145.67|16065.67|16142.99|16062.99|16145.67|16065.67|16142.93|16062.93|10
1727367610000|2024-09-26 16:20:10|16143.19|16063.19|16145.82|16065.82|16147.22|16067.22|16143.19|16063.19|10
1727367620000|2024-09-26 16:20:20|16146.43|16066.43|16149.58|16069.58|16149.58|16069.58|16144.92|16064.92|10
1727367630000|2024-09-26 16:20:30|16149.72|16069.72|16150.43|16070.43|16150.77|16070.77|16149.45|16069.45|10
1727367640000|2024-09-26 16:20:40|16150.42|16070.42|16154.53|16074.53|16154.79|16074.79|16150.04|16070.04|10
1727367650000|2024-09-26 16:20:50|16154.61|16074.61|16156.81|16076.81|16158.74|16078.74|16154.61|16074.61|10
1727367660000|2024-09-26 16:21:00|16156.79|16076.79|16156.27|16076.27|16156.79|16076.79|16155.22|16075.22|10
1727367670000|2024-09-26 16:21:10|16155.52|16075.52|16156.12|16076.12|16157.03|16077.03|16154.68|16074.68|10
1727367680000|2024-09-26 16:21:20|16156.1|16076.1|16156.81|16076.81|16156.86|16076.86|16154.02|16074.02|10
1727367690000|2024-09-26 16:21:30|16155.88|16075.88|16154.35|16074.35|16155.95|16075.95|16153.84|16073.84|10
1727367700000|2024-09-26 16:21:40|16154.46|16074.46|16150.11|16070.11|16154.46|16074.46|16150.11|16070.11|10
1727367710000|2024-09-26 16:21:50|16150.55|16070.55|16152.4|16072.4|16152.4|16072.4|16149.69|16069.69|10
1727367720000|2024-09-26 16:22:00|16151.83|16071.83|16153.19|16073.19|16154.15|16074.15|16151.72|16071.72|10
1727367730000|2024-09-26 16:22:10|16154.6|16074.6|16156.57|16076.57|16156.57|16076.57|16153.62|16073.62|10
1727367740000|2024-09-26 16:22:20|16157.28|16077.28|16156.76|16076.76|16157.96|16077.96|16156.76|16076.76|9
1727367750000|2024-09-26 16:22:30|16156.75|16076.75|16157.3|16077.3|16157.3|16077.3|16155.94|16075.94|10
1727367760000|2024-09-26 16:22:40|16157.42|16077.42|16154.67|16074.67|16157.42|16077.42|16154.24|16074.24|10
1727367770000|2024-09-26 16:22:50|16154.85|16074.85|16154.16|16074.16|16154.85|16074.85|16153.16|16073.16|9
1727367780000|2024-09-26 16:23:00|16152.91|16072.91|16153.08|16073.08|16153.08|16073.08|16151.88|16071.88|10
1727367790000|2024-09-26 16:23:10|16153.16|16073.16|16151.36|16071.36|16153.24|16073.24|16151.36|16071.36|8
1727367800000|2024-09-26 16:23:20|16150.72|16070.72|16148.72|16068.72|16150.72|16070.72|16148.56|16068.56|9
1727367810000|2024-09-26 16:23:30|16149.13|16069.13|16144.97|16064.97|16149.13|16069.13|16143.51|16063.51|10
1727367820000|2024-09-26 16:23:40|16144.76|16064.76|16145.36|16065.36|16145.97|16065.97|16144.19|16064.19|10
1727367830000|2024-09-26 16:23:50|16144.3|16064.3|16143.86|16063.86|16145.2|16065.2|16143.66|16063.66|10
1727367840000|2024-09-26 16:24:00|16143.04|16063.04|16147.05|16067.05|16147.05|16067.05|16143.04|16063.04|10
1727367850000|2024-09-26 16:24:10|16147.06|16067.06|16151.64|16071.64|16153.18|16073.18|16146.7|16066.7|10
1727367860000|2024-09-26 16:24:20|16153.78|16073.78|16154.1|16074.1|16154.27|16074.27|16152.91|16072.91|10
1727367870000|2024-09-26 16:24:30|16154.21|16074.21|16152.45|16072.45|16154.21|16074.21|16152.09|16072.09|9
1727367880000|2024-09-26 16:24:40|16152.4|16072.4|16152.03|16072.03|16152.4|16072.4|16151.97|16071.97|10
1727367890000|2024-09-26 16:24:50|16152.04|16072.04|16153.2|16073.2|16154.73|16074.73|16152.04|16072.04|9
1727367900000|2024-09-26 16:25:00|16153.62|16073.62|16154.36|16074.36|16155.28|16075.28|16153.62|16073.62|9
1727367910000|2024-09-26 16:25:10|16154.08|16074.08|16155.14|16075.14|16155.53|16075.53|16154.08|16074.08|9
1727367920000|2024-09-26 16:25:20|16154.96|16074.96|16156.17|16076.17|16156.39|16076.39|16154.96|16074.96|10
1727367930000|2024-09-26 16:25:30|16156.18|16076.18|16156.27|16076.27|16156.34|16076.34|16155.46|16075.46|8
1727367940000|2024-09-26 16:25:40|16156.11|16076.11|16162.26|16082.26|16162.4|16082.4|16156.11|16076.11|8
1727367950000|2024-09-26 16:25:50|16162.31|16082.31|16164.04|16084.04|16164.08|16084.08|16162.31|16082.31|10
1727367960000|2024-09-26 16:26:00|16164.3|16084.3|16166.31|16086.31|16168.02|16088.02|16164.14|16084.14|10
1727367970000|2024-09-26 16:26:10|16167.51|16087.51|16176|16096|16176|16096|16167.28|16087.28|10
1727367980000|2024-09-26 16:26:20|16175.88|16095.88|16182.53|16102.53|16182.53|16102.53|16175.88|16095.88|10
1727367990000|2024-09-26 16:26:30|16181.68|16101.68|16176.73|16096.73|16181.68|16101.68|16176.73|16096.73|10
1727368000000|2024-09-26 16:26:40|16176.87|16096.87|16175.88|16095.88|16178.18|16098.18|16175.12|16095.12|10
1727368010000|2024-09-26 16:26:50|16175.54|16095.54|16177.81|16097.81|16177.81|16097.81|16175.54|16095.54|9
1727368020000|2024-09-26 16:27:00|16177.27|16097.27|16179.44|16099.44|16179.88|16099.88|16177.27|16097.27|10
1727368030000|2024-09-26 16:27:10|16179.51|16099.51|16181.01|16101.01|16181.06|16101.06|16179.47|16099.47|9
1727368040000|2024-09-26 16:27:20|16181.07|16101.07|16180.82|16100.82|16181.25|16101.25|16180.41|16100.41|10
1727368050000|2024-09-26 16:27:30|16180.74|16100.74|16180.05|16100.05|16181.34|16101.34|16179.95|16099.95|10
1727368060000|2024-09-26 16:27:40|16180.27|16100.27|16181.88|16101.88|16181.88|16101.88|16180.27|16100.27|10
1727368070000|2024-09-26 16:27:50|16182.33|16102.33|16181.04|16101.04|16182.59|16102.59|16181.04|16101.04|10
1727368080000|2024-09-26 16:28:00|16181.76|16101.76|16181.27|16101.27|16181.79|16101.79|16180.6|16100.6|10
1727368090000|2024-09-26 16:28:10|16181.25|16101.25|16180.36|16100.36|16181.25|16101.25|16179.66|16099.66|9
1727368100000|2024-09-26 16:28:20|16180.34|16100.34|16181.09|16101.09|16181.09|16101.09|16180.3|16100.3|10
1727368110000|2024-09-26 16:28:30|16180.05|16100.05|16185.17|16105.17|16185.77|16105.77|16180.05|16100.05|10
1727368120000|2024-09-26 16:28:40|16185.57|16105.57|16186.31|16106.31|16187.33|16107.33|16185.57|16105.57|10
1727368130000|2024-09-26 16:28:50|16187.03|16107.03|16187.52|16107.52|16187.52|16107.52|16185.73|16105.73|10
1727368140000|2024-09-26 16:29:00|16186.34|16106.34|16187.82|16107.82|16187.85|16107.85|16186.17|16106.17|9
1727368150000|2024-09-26 16:29:10|16187.34|16107.34|16187.5|16107.5|16187.5|16107.5|16186.87|16106.87|8
1727368160000|2024-09-26 16:29:20|16187.6|16107.6|16188.76|16108.76|16188.76|16108.76|16187.6|16107.6|9
1727368170000|2024-09-26 16:29:30|16189.47|16109.47|16192.04|16112.04|16192.09|16112.09|16189.46|16109.46|10
1727368180000|2024-09-26 16:29:40|16192.06|16112.06|16186.55|16106.55|16192.06|16112.06|16186.55|16106.55|10
1727368190000|2024-09-26 16:29:50|16186.9|16106.9|16184.8|16104.8|16186.9|16106.9|16184.52|16104.52|10
1727368200000|2024-09-26 16:30:00|16184.75|16104.75|16184.36|16104.36|16184.75|16104.75|16183.58|16103.58|9
1727368210000|2024-09-26 16:30:10|16183.65|16103.65|16186.46|16106.46|16186.85|16106.85|16183.47|16103.47|10
1727368220000|2024-09-26 16:30:20|16186.47|16106.47|16186.36|16106.36|16186.71|16106.71|16185.89|16105.89|10
1727368230000|2024-09-26 16:30:30|16186.47|16106.47|16190.41|16110.41|16190.41|16110.41|16186.47|16106.47|10
1727368240000|2024-09-26 16:30:40|16190.03|16110.03|16190.33|16110.33|16190.65|16110.65|16189.81|16109.81|9
1727368250000|2024-09-26 16:30:50|16189.86|16109.86|16190.4|16110.4|16190.85|16110.85|16189.86|16109.86|9
1727368260000|2024-09-26 16:31:00|16190.42|16110.42|16195.16|16115.16|16195.2|16115.2|16190.42|16110.42|10
1727368270000|2024-09-26 16:31:10|16195.29|16115.29|16193.95|16113.95|16195.49|16115.49|16193.95|16113.95|10
1727368280000|2024-09-26 16:31:20|16194.08|16114.08|16193.42|16113.42|16194.08|16114.08|16191.86|16111.86|10
1727368290000|2024-09-26 16:31:30|16193.91|16113.91|16190.24|16110.24|16193.91|16113.91|16190.24|16110.24|9
1727368300000|2024-09-26 16:31:40|16190.06|16110.06|16193.06|16113.06|16193.06|16113.06|16189.11|16109.11|10
1727368310000|2024-09-26 16:31:50|16192.87|16112.87|16192.78|16112.78|16192.87|16112.87|16192.51|16112.51|9
1727368320000|2024-09-26 16:32:00|16191.97|16111.97|16197.18|16117.18|16197.18|16117.18|16191.97|16111.97|10
1727368330000|2024-09-26 16:32:10|16196.32|16116.32|16200.41|16120.41|16200.41|16120.41|16196.19|16116.19|9
1727368340000|2024-09-26 16:32:20|16200.49|16120.49|16199.53|16119.53|16200.59|16120.59|16198.99|16118.99|10
1727368350000|2024-09-26 16:32:30|16200.24|16120.24|16199.14|16119.14|16200.24|16120.24|16199.14|16119.14|10
1727368360000|2024-09-26 16:32:40|16199.8|16119.8|16199.82|16119.82|16199.83|16119.83|16199.42|16119.42|8
1727368370000|2024-09-26 16:32:50|16201.34|16121.34|16202.12|16122.12|16202.12|16122.12|16200.41|16120.41|10
1727368380000|2024-09-26 16:33:00|16201.86|16121.86|16204.93|16124.93|16204.94|16124.94|16201.74|16121.74|10
1727368390000|2024-09-26 16:33:10|16204.17|16124.17|16216.22|16136.22|16216.77|16136.77|16204.17|16124.17|10
1727368400000|2024-09-26 16:33:20|16215.54|16135.54|16208.9|16128.9|16215.54|16135.54|16208.9|16128.9|10
1727368410000|2024-09-26 16:33:30|16208.53|16128.53|16206.62|16126.62|16208.53|16128.53|16206.57|16126.57|9
1727368420000|2024-09-26 16:33:40|16209.36|16129.36|16206.35|16126.35|16209.85|16129.85|16206.35|16126.35|9
1727368430000|2024-09-26 16:33:50|16206.47|16126.47|16203.99|16123.99|16207.77|16127.77|16203.99|16123.99|10
1727368440000|2024-09-26 16:34:00|16202.67|16122.67|16207.9|16127.9|16207.9|16127.9|16202.67|16122.67|10
1727368450000|2024-09-26 16:34:10|16207.09|16127.09|16211.07|16131.07|16211.17|16131.17|16206.03|16126.03|10
1727368460000|2024-09-26 16:34:20|16210.85|16130.85|16212.91|16132.91|16212.97|16132.97|16210.85|16130.85|10
1727368470000|2024-09-26 16:34:30|16212.39|16132.39|16210.73|16130.73|16212.44|16132.44|16208.63|16128.63|10
1727368480000|2024-09-26 16:34:40|16211.14|16131.14|16203.38|16123.38|16211.14|16131.14|16203.38|16123.38|10
1727368490000|2024-09-26 16:34:50|16203.8|16123.8|16197.01|16117.01|16203.8|16123.8|16196.64|16116.64|9
1727368500000|2024-09-26 16:35:00|16196.52|16116.52|16196.39|16116.39|16197.45|16117.45|16195.96|16115.96|10
1727368510000|2024-09-26 16:35:10|16196.34|16116.34|16196.85|16116.85|16197.78|16117.78|16196.34|16116.34|10
1727368520000|2024-09-26 16:35:20|16196.67|16116.67|16205.16|16125.16|16205.16|16125.16|16196.67|16116.67|10
1727368530000|2024-09-26 16:35:30|16205.84|16125.84|16200.51|16120.51|16205.84|16125.84|16200.51|16120.51|10
1727368540000|2024-09-26 16:35:40|16199.07|16119.07|16195.35|16115.35|16199.07|16119.07|16195.35|16115.35|10
1727368550000|2024-09-26 16:35:50|16194.97|16114.97|16192.66|16112.66|16195.29|16115.29|16192.66|16112.66|9
1727368560000|2024-09-26 16:36:00|16192.63|16112.63|16188.08|16108.08|16192.92|16112.92|16188.07|16108.07|10
1727368570000|2024-09-26 16:36:10|16188.25|16108.25|16187.77|16107.77|16188.25|16108.25|16185.79|16105.79|10
1727368580000|2024-09-26 16:36:20|16188.41|16108.41|16187.77|16107.77|16188.41|16108.41|16186.6|16106.6|10
1727368590000|2024-09-26 16:36:30|16187.45|16107.45|16187.78|16107.78|16187.79|16107.79|16187.16|16107.16|10
1727368600000|2024-09-26 16:36:40|16187.94|16107.94|16189.8|16109.8|16191.01|16111.01|16187.94|16107.94|10
1727368610000|2024-09-26 16:36:50|16192.83|16112.83|16193.07|16113.07|16194.65|16114.65|16191.03|16111.03|10
1727368620000|2024-09-26 16:37:00|16192.99|16112.99|16186.3|16106.3|16192.99|16112.99|16186.3|16106.3|10
1727368630000|2024-09-26 16:37:10|16185.39|16105.39|16187.74|16107.74|16187.74|16107.74|16183.97|16103.97|10
1727368640000|2024-09-26 16:37:20|16187.96|16107.96|16189.56|16109.56|16189.57|16109.57|16187.96|16107.96|10
1727368650000|2024-09-26 16:37:30|16188.98|16108.98|16189.03|16109.03|16189.41|16109.41|16188.5|16108.5|10
1727368660000|2024-09-26 16:37:40|16190.06|16110.06|16192.93|16112.93|16193.58|16113.58|16190.06|16110.06|10
1727368670000|2024-09-26 16:37:50|16192.94|16112.94|16194.46|16114.46|16194.88|16114.88|16191.65|16111.65|10
1727368680000|2024-09-26 16:38:00|16194.98|16114.98|16198.23|16118.23|16198.88|16118.88|16194.98|16114.98|9
1727368690000|2024-09-26 16:38:10|16198.6|16118.6|16201.39|16121.39|16201.39|16121.39|16198.6|16118.6|10
1727368700000|2024-09-26 16:38:20|16201.55|16121.55|16201.75|16121.75|16202|16122|16200.46|16120.46|10
1727368710000|2024-09-26 16:38:30|16201.83|16121.83|16199.56|16119.56|16202.55|16122.55|16199.51|16119.51|9
1727368720000|2024-09-26 16:38:40|16199.62|16119.62|16199.09|16119.09|16200.72|16120.72|16198.95|16118.95|10
1727368730000|2024-09-26 16:38:50|16198.73|16118.73|16198.96|16118.96|16199.27|16119.27|16198.37|16118.37|9
1727368740000|2024-09-26 16:39:00|16198.46|16118.46|16202.98|16122.98|16202.98|16122.98|16198.1|16118.1|9
1727368750000|2024-09-26 16:39:10|16205.41|16125.41|16207.32|16127.32|16207.98|16127.98|16205.41|16125.41|10
1727368760000|2024-09-26 16:39:20|16207.34|16127.34|16212.35|16132.35|16212.35|16132.35|16207.34|16127.34|10
1727368770000|2024-09-26 16:39:30|16212.51|16132.51|16217.2|16137.2|16217.2|16137.2|16212.51|16132.51|10
1727368780000|2024-09-26 16:39:40|16217.35|16137.35|16220.58|16140.58|16220.58|16140.58|16217.3|16137.3|10
1727368790000|2024-09-26 16:39:50|16220.02|16140.02|16218.52|16138.52|16220.16|16140.16|16217.74|16137.74|10
1727368800000|2024-09-26 16:40:00|16218.46|16138.46|16216.06|16136.06|16218.46|16138.46|16215.69|16135.69|10
1727368810000|2024-09-26 16:40:10|16215.73|16135.73|16209.98|16129.98|16215.73|16135.73|16209.98|16129.98|9
1727368820000|2024-09-26 16:40:20|16209.79|16129.79|16204.37|16124.37|16209.79|16129.79|16203.91|16123.91|9
1727368830000|2024-09-26 16:40:30|16206.07|16126.07|16204.84|16124.84|16206.1|16126.1|16202.68|16122.68|10
1727368840000|2024-09-26 16:40:40|16203.65|16123.65|16200.2|16120.2|16203.65|16123.65|16199.99|16119.99|10
1727368850000|2024-09-26 16:40:50|16199.88|16119.88|16199.31|16119.31|16200.31|16120.31|16199.31|16119.31|10
1727368860000|2024-09-26 16:41:00|16199.46|16119.46|16201.7|16121.7|16201.98|16121.98|16199.46|16119.46|10
1727368870000|2024-09-26 16:41:10|16200.03|16120.03|16198.83|16118.83|16201.1|16121.1|16198.83|16118.83|8
1727368880000|2024-09-26 16:41:20|16198.9|16118.9|16189.52|16109.52|16198.9|16118.9|16189.52|16109.52|10
1727368890000|2024-09-26 16:41:30|16185.55|16105.55|16182.55|16102.55|16185.55|16105.55|16182.32|16102.32|10
1727368900000|2024-09-26 16:41:40|16182.52|16102.52|16182.68|16102.68|16184.7|16104.7|16182.52|16102.52|10
1727368910000|2024-09-26 16:41:50|16183.31|16103.31|16180.86|16100.86|16183.31|16103.31|16180.86|16100.86|10
1727368920000|2024-09-26 16:42:00|16180.81|16100.81|16183.59|16103.59|16183.59|16103.59|16180.81|16100.81|9
1727368930000|2024-09-26 16:42:10|16183.51|16103.51|16185.86|16105.86|16186|16106|16183.51|16103.51|10
1727368940000|2024-09-26 16:42:20|16185.99|16105.99|16186.85|16106.85|16186.85|16106.85|16185.41|16105.41|8
1727368950000|2024-09-26 16:42:30|16186.82|16106.82|16186.68|16106.68|16187.02|16107.02|16186.13|16106.13|9
1727368960000|2024-09-26 16:42:40|16186.14|16106.14|16188.02|16108.02|16188.05|16108.05|16186.14|16106.14|10
1727368970000|2024-09-26 16:42:50|16187.22|16107.22|16189|16109|16189|16109|16187.22|16107.22|9
1727368980000|2024-09-26 16:43:00|16189.04|16109.04|16190.96|16110.96|16190.96|16110.96|16188.79|16108.79|9
1727368990000|2024-09-26 16:43:10|16190.54|16110.54|16188.93|16108.93|16190.79|16110.79|16188.88|16108.88|7
1727369000000|2024-09-26 16:43:20|16188.85|16108.85|16190.52|16110.52|16190.72|16110.72|16188.33|16108.33|10
1727369010000|2024-09-26 16:43:30|16190.57|16110.57|16190.54|16110.54|16191.41|16111.41|16190.54|16110.54|10
1727369020000|2024-09-26 16:43:40|16189.48|16109.48|16188.86|16108.86|16189.48|16109.48|16187.72|16107.72|10
1727369030000|2024-09-26 16:43:50|16188.32|16108.32|16187.93|16107.93|16188.32|16108.32|16187.9|16107.9|7
1727369040000|2024-09-26 16:44:00|16187.99|16107.99|16191.33|16111.33|16191.34|16111.34|16187.07|16107.07|9
1727369050000|2024-09-26 16:44:10|16191.32|16111.32|16190.55|16110.55|16191.76|16111.76|16190.02|16110.02|10
1727369060000|2024-09-26 16:44:20|16188.77|16108.77|16190.92|16110.92|16190.94|16110.94|16188.77|16108.77|10
1727369070000|2024-09-26 16:44:30|16190.9|16110.9|16192.47|16112.47|16192.47|16112.47|16190.84|16110.84|9
1727369080000|2024-09-26 16:44:40|16192.46|16112.46|16190.57|16110.57|16192.46|16112.46|16190.57|16110.57|9
1727369090000|2024-09-26 16:44:50|16190.88|16110.88|16190.53|16110.53|16191.52|16111.52|16190.02|16110.02|9
1727369100000|2024-09-26 16:45:00|16190.88|16110.88|16192.81|16112.81|16192.86|16112.86|16190.88|16110.88|10
1727369110000|2024-09-26 16:45:10|16191.12|16111.12|16191.66|16111.66|16191.66|16111.66|16191.03|16111.03|8
1727369120000|2024-09-26 16:45:20|16191.71|16111.71|16192.6|16112.6|16192.65|16112.65|16191.71|16111.71|10
1727369130000|2024-09-26 16:45:30|16194.06|16114.06|16193.78|16113.78|16195.59|16115.59|16193.78|16113.78|10
1727369140000|2024-09-26 16:45:40|16194.16|16114.16|16195.22|16115.22|16196.38|16116.38|16194.16|16114.16|10
1727369150000|2024-09-26 16:45:50|16196.15|16116.15|16197.77|16117.77|16198.21|16118.21|16195.92|16115.92|10
1727369160000|2024-09-26 16:46:00|16197.94|16117.94|16200.24|16120.24|16200.52|16120.52|16197.94|16117.94|10
1727369170000|2024-09-26 16:46:10|16200.83|16120.83|16198.67|16118.67|16200.84|16120.84|16198.67|16118.67|10
1727369180000|2024-09-26 16:46:20|16198.02|16118.02|16194.68|16114.68|16199.63|16119.63|16194.68|16114.68|10
1727369190000|2024-09-26 16:46:30|16196.13|16116.13|16200.74|16120.74|16201.32|16121.32|16196.13|16116.13|10
1727369200000|2024-09-26 16:46:40|16200.18|16120.18|16197.96|16117.96|16200.18|16120.18|16197.43|16117.43|10
1727369210000|2024-09-26 16:46:50|16198.34|16118.34|16194.84|16114.84|16199.37|16119.37|16194.84|16114.84|10
1727369220000|2024-09-26 16:47:00|16194.86|16114.86|16195.4|16115.4|16196.65|16116.65|16194.83|16114.83|10
1727369230000|2024-09-26 16:47:10|16195.89|16115.89|16198.79|16118.79|16199.06|16119.06|16195.89|16115.89|10
1727369240000|2024-09-26 16:47:20|16198.8|16118.8|16198.75|16118.75|16199.46|16119.46|16197.91|16117.91|10
1727369250000|2024-09-26 16:47:30|16198.31|16118.31|16198.96|16118.96|16199.21|16119.21|16197.27|16117.27|10
1727369260000|2024-09-26 16:47:40|16198.97|16118.97|16204.09|16124.09|16204.81|16124.81|16198.97|16118.97|10
1727369270000|2024-09-26 16:47:50|16203.15|16123.15|16202.79|16122.79|16203.3|16123.3|16202|16122|10
1727369280000|2024-09-26 16:48:00|16202.5|16122.5|16203.52|16123.52|16203.52|16123.52|16202.06|16122.06|10
1727369290000|2024-09-26 16:48:10|16203.53|16123.53|16207.73|16127.73|16207.73|16127.73|16202.48|16122.48|10
1727369300000|2024-09-26 16:48:20|16208.22|16128.22|16207.99|16127.99|16208.22|16128.22|16207.29|16127.29|10
1727369310000|2024-09-26 16:48:30|16208.01|16128.01|16209.85|16129.85|16211.13|16131.13|16208.01|16128.01|10
1727369320000|2024-09-26 16:48:40|16209.58|16129.58|16208.83|16128.83|16209.58|16129.58|16208.23|16128.23|10
1727369330000|2024-09-26 16:48:50|16210.51|16130.51|16209.31|16129.31|16210.51|16130.51|16207.38|16127.38|10
1727369340000|2024-09-26 16:49:00|16209.6|16129.6|16208.03|16128.03|16209.6|16129.6|16205.19|16125.19|10
1727369350000|2024-09-26 16:49:10|16207.65|16127.65|16208.62|16128.62|16209.07|16129.07|16207.65|16127.65|10
1727369360000|2024-09-26 16:49:20|16210.03|16130.03|16206.68|16126.68|16210.03|16130.03|16206.68|16126.68|10
1727369370000|2024-09-26 16:49:30|16206.35|16126.35|16200.05|16120.05|16206.38|16126.38|16200.05|16120.05|10
1727369380000|2024-09-26 16:49:40|16200.91|16120.91|16202.24|16122.24|16202.24|16122.24|16199.82|16119.82|10
1727369390000|2024-09-26 16:49:50|16201.08|16121.08|16200.05|16120.05|16202.28|16122.28|16200.05|16120.05|10
1727369400000|2024-09-26 16:50:00|16200.09|16120.09|16197.62|16117.62|16200.09|16120.09|16197.16|16117.16|9
1727369410000|2024-09-26 16:50:10|16197.92|16117.92|16198.06|16118.06|16198.42|16118.42|16196.99|16116.99|10
1727369420000|2024-09-26 16:50:20|16198.46|16118.46|16197.96|16117.96|16198.46|16118.46|16197.64|16117.64|10
1727369430000|2024-09-26 16:50:30|16196.49|16116.49|16195.44|16115.44|16196.49|16116.49|16194|16114|10
1727369440000|2024-09-26 16:50:40|16195.18|16115.18|16195.5|16115.5|16195.92|16115.92|16195.18|16115.18|10
1727369450000|2024-09-26 16:50:50|16195.51|16115.51|16198.08|16118.08|16198.25|16118.25|16195.51|16115.51|10
1727369460000|2024-09-26 16:51:00|16197.81|16117.81|16198.78|16118.78|16199.82|16119.82|16197.54|16117.54|10
1727369470000|2024-09-26 16:51:10|16199.09|16119.09|16200|16120|16200|16120|16198.31|16118.31|10
1727369480000|2024-09-26 16:51:20|16199.81|16119.81|16195.64|16115.64|16199.81|16119.81|16195.61|16115.61|10
1727369490000|2024-09-26 16:51:30|16194.6|16114.6|16192.9|16112.9|16194.99|16114.99|16192.9|16112.9|10
1727369500000|2024-09-26 16:51:40|16193.36|16113.36|16188.18|16108.18|16193.36|16113.36|16188.18|16108.18|10
1727369510000|2024-09-26 16:51:50|16188.04|16108.04|16190.12|16110.12|16190.12|16110.12|16186.33|16106.33|10
1727369520000|2024-09-26 16:52:00|16191.87|16111.87|16193|16113|16193.57|16113.57|16191|16111|10
1727369530000|2024-09-26 16:52:10|16192.95|16112.95|16192.4|16112.4|16193.02|16113.02|16190.89|16110.89|10
1727369540000|2024-09-26 16:52:20|16192.43|16112.43|16189.88|16109.88|16192.43|16112.43|16189.32|16109.32|10
1727369550000|2024-09-26 16:52:30|16190.6|16110.6|16191.14|16111.14|16192.02|16112.02|16190.6|16110.6|9
1727369560000|2024-09-26 16:52:40|16190.98|16110.98|16188.41|16108.41|16190.98|16110.98|16187.63|16107.63|10
1727369570000|2024-09-26 16:52:50|16187.82|16107.82|16187.65|16107.65|16187.82|16107.82|16186.01|16106.01|9
1727369580000|2024-09-26 16:53:00|16187.67|16107.67|16186.53|16106.53|16187.67|16107.67|16186.11|16106.11|10
1727369590000|2024-09-26 16:53:10|16186.73|16106.73|16175.26|16095.26|16186.73|16106.73|16175.05|16095.05|10
1727369600000|2024-09-26 16:53:20|16174.93|16094.93|16174.58|16094.58|16175|16095|16174.18|16094.18|10
1727369610000|2024-09-26 16:53:30|16175.96|16095.96|16174.96|16094.96|16175.96|16095.96|16174.63|16094.63|7
1727369620000|2024-09-26 16:53:40|16175.28|16095.28|16174.4|16094.4|16175.72|16095.72|16174.4|16094.4|10
1727369630000|2024-09-26 16:53:50|16174.73|16094.73|16174.31|16094.31|16174.98|16094.98|16173.37|16093.37|8
1727369640000|2024-09-26 16:54:00|16173.73|16093.73|16172.96|16092.96|16173.73|16093.73|16172.77|16092.77|10
1727369650000|2024-09-26 16:54:10|16173.66|16093.66|16174.25|16094.25|16174.78|16094.78|16173.44|16093.44|10
1727369660000|2024-09-26 16:54:20|16174.24|16094.24|16174.44|16094.44|16174.56|16094.56|16173.37|16093.37|10
1727369670000|2024-09-26 16:54:30|16173.88|16093.88|16176.62|16096.62|16176.62|16096.62|16173.88|16093.88|10
1727369680000|2024-09-26 16:54:40|16176.86|16096.86|16178.03|16098.03|16178.03|16098.03|16176.66|16096.66|9
1727369690000|2024-09-26 16:54:50|16177.61|16097.61|16179.33|16099.33|16179.6|16099.6|16177.51|16097.51|9
1727369700000|2024-09-26 16:55:00|16179.69|16099.69|16181.55|16101.55|16182.24|16102.24|16179.68|16099.68|10
1727369710000|2024-09-26 16:55:10|16181.32|16101.32|16177.72|16097.72|16181.32|16101.32|16177.57|16097.57|8
1727369720000|2024-09-26 16:55:20|16177.75|16097.75|16175.33|16095.33|16177.92|16097.92|16175.33|16095.33|9
1727369730000|2024-09-26 16:55:30|16176.08|16096.08|16177.15|16097.15|16177.15|16097.15|16175.33|16095.33|10
1727369740000|2024-09-26 16:55:40|16175.55|16095.55|16178.29|16098.29|16178.49|16098.49|16175.55|16095.55|10
1727369750000|2024-09-26 16:55:50|16177.99|16097.99|16177.84|16097.84|16177.99|16097.99|16177.23|16097.23|10
1727369760000|2024-09-26 16:56:00|16177.82|16097.82|16174.2|16094.2|16177.82|16097.82|16174.2|16094.2|9
1727369770000|2024-09-26 16:56:10|16174.37|16094.37|16173.02|16093.02|16174.56|16094.56|16173.02|16093.02|9
1727369780000|2024-09-26 16:56:20|16173.06|16093.06|16171.05|16091.05|16173.25|16093.25|16171.05|16091.05|7
1727369790000|2024-09-26 16:56:30|16171.07|16091.07|16171.95|16091.95|16171.95|16091.95|16171.05|16091.05|10
1727369800000|2024-09-26 16:56:40|16171.94|16091.94|16173.96|16093.96|16174.13|16094.13|16171.94|16091.94|10
1727369810000|2024-09-26 16:56:50|16174.63|16094.63|16173.11|16093.11|16175.03|16095.03|16173.11|16093.11|10
1727369820000|2024-09-26 16:57:00|16172.82|16092.82|16175.82|16095.82|16175.82|16095.82|16172.82|16092.82|10
1727369830000|2024-09-26 16:57:10|16175.88|16095.88|16174.03|16094.03|16175.88|16095.88|16173.36|16093.36|10
1727369840000|2024-09-26 16:57:20|16173.93|16093.93|16174.97|16094.97|16175.3|16095.3|16173.93|16093.93|10
1727369850000|2024-09-26 16:57:30|16174.96|16094.96|16175.34|16095.34|16177.14|16097.14|16174.51|16094.51|9
1727369860000|2024-09-26 16:57:40|16175.41|16095.41|16175.55|16095.55|16175.7|16095.7|16175.35|16095.35|8
1727369870000|2024-09-26 16:57:50|16174.55|16094.55|16174.79|16094.79|16175.26|16095.26|16173.94|16093.94|9
1727369880000|2024-09-26 16:58:00|16174.78|16094.78|16172.09|16092.09|16174.92|16094.92|16170.88|16090.88|9
1727369890000|2024-09-26 16:58:10|16172.11|16092.11|16171.45|16091.45|16172.15|16092.15|16170.82|16090.82|10
1727369900000|2024-09-26 16:58:20|16171.02|16091.02|16171.54|16091.54|16171.62|16091.62|16171.02|16091.02|10
1727369910000|2024-09-26 16:58:30|16171.51|16091.51|16171.63|16091.63|16172.01|16092.01|16170.53|16090.53|9
1727369920000|2024-09-26 16:58:40|16171.71|16091.71|16170.33|16090.33|16171.71|16091.71|16170.33|16090.33|8
1727369930000|2024-09-26 16:58:50|16170.25|16090.25|16170.14|16090.14|16170.8|16090.8|16169.85|16089.85|8
1727369940000|2024-09-26 16:59:00|16170.19|16090.19|16169.63|16089.63|16170.67|16090.67|16169.63|16089.63|10
1727369950000|2024-09-26 16:59:10|16169.37|16089.37|16172.27|16092.27|16172.33|16092.33|16168.6|16088.6|10
1727369960000|2024-09-26 16:59:20|16172.23|16092.23|16169.54|16089.54|16172.84|16092.84|16168.76|16088.76|9
1727369970000|2024-09-26 16:59:30|16169.52|16089.52|16167.76|16087.76|16169.52|16089.52|16167.76|16087.76|10
1727369980000|2024-09-26 16:59:40|16167.56|16087.56|16166.13|16086.13|16167.56|16087.56|16165.99|16085.99|10
1727369990000|2024-09-26 16:59:50|16165.91|16085.91|16165.95|16085.95|16167.28|16087.28|16165.91|16085.91|9
1727370000000|2024-09-26 17:00:00|16166.49|16086.49|16168.1|16088.1|16169.84|16089.84|16166.49|16086.49|10
1727370010000|2024-09-26 17:00:10|16168.22|16088.22|16168.23|16088.23|16168.25|16088.25|16167.35|16087.35|9
1727370020000|2024-09-26 17:00:20|16167.49|16087.49|16163.51|16083.51|16167.49|16087.49|16163.47|16083.47|8
1727370030000|2024-09-26 17:00:30|16161.85|16081.85|16161.64|16081.64|16161.85|16081.85|16160.11|16080.11|10
1727370040000|2024-09-26 17:00:40|16162.41|16082.41|16162.8|16082.8|16164.12|16084.12|16162.31|16082.31|10
1727370050000|2024-09-26 17:00:50|16162.5|16082.5|16165.41|16085.41|16165.41|16085.41|16162.5|16082.5|10
1727370060000|2024-09-26 17:01:00|16165.39|16085.39|16164.13|16084.13|16165.39|16085.39|16163.73|16083.73|9
1727370070000|2024-09-26 17:01:10|16163.94|16083.94|16162.71|16082.71|16163.94|16083.94|16162.56|16082.56|10
1727370080000|2024-09-26 17:01:20|16162.96|16082.96|16166.49|16086.49|16166.49|16086.49|16162.96|16082.96|10
1727370090000|2024-09-26 17:01:30|16167.45|16087.45|16177.2|16097.2|16177.2|16097.2|16165.24|16085.24|9
1727370100000|2024-09-26 17:01:40|16177.3|16097.3|16177.89|16097.89|16179.75|16099.75|16177.3|16097.3|8
1727370110000|2024-09-26 17:01:50|16177.33|16097.33|16177.74|16097.74|16177.74|16097.74|16174.69|16094.69|10
1727370120000|2024-09-26 17:02:00|16177.7|16097.7|16181.84|16101.84|16181.91|16101.91|16176.85|16096.85|10
1727370130000|2024-09-26 17:02:10|16181.96|16101.96|16183.14|16103.14|16183.49|16103.49|16180.69|16100.69|10
1727370140000|2024-09-26 17:02:20|16184.2|16104.2|16184.36|16104.36|16185.51|16105.51|16183.92|16103.92|10
1727370150000|2024-09-26 17:02:30|16184.42|16104.42|16185.1|16105.1|16185.16|16105.16|16184.42|16104.42|10
1727370160000|2024-09-26 17:02:40|16184.78|16104.78|16188.67|16108.67|16188.86|16108.86|16184.78|16104.78|10
1727370170000|2024-09-26 17:02:50|16188.78|16108.78|16189.58|16109.58|16189.58|16109.58|16187.58|16107.58|9
1727370180000|2024-09-26 17:03:00|16189.16|16109.16|16194.06|16114.06|16194.06|16114.06|16187.88|16107.88|10
1727370190000|2024-09-26 17:03:10|16194.33|16114.33|16196.72|16116.72|16199.62|16119.62|16194.33|16114.33|9
1727370200000|2024-09-26 17:03:20|16196.37|16116.37|16201.12|16121.12|16201.12|16121.12|16196.37|16116.37|9
1727370210000|2024-09-26 17:03:30|16199.95|16119.95|16199.57|16119.57|16201.28|16121.28|16199.57|16119.57|10
1727370220000|2024-09-26 17:03:40|16199.7|16119.7|16203.28|16123.28|16203.68|16123.68|16199.7|16119.7|10
1727370230000|2024-09-26 17:03:50|16203.66|16123.66|16211.05|16131.05|16213.1|16133.1|16203.66|16123.66|10
1727370240000|2024-09-26 17:04:00|16210.9|16130.9|16214.82|16134.82|16215.03|16135.03|16209.53|16129.53|10
1727370250000|2024-09-26 17:04:10|16215.87|16135.87|16234.04|16154.04|16234.12|16154.12|16215.87|16135.87|10
1727370260000|2024-09-26 17:04:20|16235.36|16155.36|16229.67|16149.67|16235.36|16155.36|16229.67|16149.67|10
1727370270000|2024-09-26 17:04:30|16229.42|16149.42|16227.64|16147.64|16229.51|16149.51|16225.76|16145.76|10
1727370280000|2024-09-26 17:04:40|16227.03|16147.03|16226.41|16146.41|16227.03|16147.03|16224.78|16144.78|10
1727370290000|2024-09-26 17:04:50|16226.43|16146.43|16226.04|16146.04|16226.43|16146.43|16225.17|16145.17|10
1727370300000|2024-09-26 17:05:00|16225.81|16145.81|16231.07|16151.07|16231.7|16151.7|16225.8|16145.8|10
1727370310000|2024-09-26 17:05:10|16231.53|16151.53|16233.15|16153.15|16233.15|16153.15|16230.15|16150.15|10
1727370320000|2024-09-26 17:05:20|16232.34|16152.34|16228.94|16148.94|16232.34|16152.34|16228.94|16148.94|10
1727370330000|2024-09-26 17:05:30|16229.02|16149.02|16233.74|16153.74|16233.74|16153.74|16228.81|16148.81|10
1727370340000|2024-09-26 17:05:40|16234.23|16154.23|16233.96|16153.96|16236.13|16156.13|16233.56|16153.56|10
1727370350000|2024-09-26 17:05:50|16233.7|16153.7|16232.6|16152.6|16234.07|16154.07|16232.6|16152.6|10
1727370360000|2024-09-26 17:06:00|16232.85|16152.85|16246.97|16166.97|16247.2|16167.2|16232.85|16152.85|10
1727370370000|2024-09-26 17:06:10|16247.99|16167.99|16246.84|16166.84|16248.92|16168.92|16245.69|16165.69|10
1727370380000|2024-09-26 17:06:20|16246.53|16166.53|16242.1|16162.1|16246.53|16166.53|16241.65|16161.65|10
1727370390000|2024-09-26 17:06:30|16241.96|16161.96|16245.69|16165.69|16245.69|16165.69|16241.56|16161.56|10
1727370400000|2024-09-26 17:06:40|16246.21|16166.21|16245.34|16165.34|16247.67|16167.67|16244.17|16164.17|10
1727370410000|2024-09-26 17:06:50|16243.06|16163.06|16253.92|16173.92|16253.92|16173.92|16243.06|16163.06|10
1727370420000|2024-09-26 17:07:00|16254.05|16174.05|16265.25|16185.25|16265.25|16185.25|16254.05|16174.05|10
1727370430000|2024-09-26 17:07:10|16265.18|16185.18|16260.38|16180.38|16268.56|16188.56|16260.38|16180.38|10
1727370440000|2024-09-26 17:07:20|16260.4|16180.4|16250.28|16170.28|16260.4|16180.4|16250.28|16170.28|10
1727370450000|2024-09-26 17:07:30|16248.81|16168.81|16241.82|16161.82|16248.81|16168.81|16241.82|16161.82|10
1727370460000|2024-09-26 17:07:40|16243.03|16163.03|16241.55|16161.55|16243.6|16163.6|16241.42|16161.42|10
1727370470000|2024-09-26 17:07:50|16242.14|16162.14|16244.17|16164.17|16244.53|16164.53|16242.12|16162.12|10
1727370480000|2024-09-26 17:08:00|16244.57|16164.57|16245.44|16165.44|16246.54|16166.54|16244.34|16164.34|10
1727370490000|2024-09-26 17:08:10|16246.93|16166.93|16244.99|16164.99|16246.93|16166.93|16244.94|16164.94|10
1727370500000|2024-09-26 17:08:20|16243.73|16163.73|16240.57|16160.57|16245.27|16165.27|16240.57|16160.57|10
1727370510000|2024-09-26 17:08:30|16240.82|16160.82|16239.63|16159.63|16240.82|16160.82|16238.37|16158.37|10
1727370520000|2024-09-26 17:08:40|16239.59|16159.59|16239.22|16159.22|16239.59|16159.59|16238.74|16158.74|10
1727370530000|2024-09-26 17:08:50|16238.98|16158.98|16238.57|16158.57|16240.21|16160.21|16236.72|16156.72|10
1727370540000|2024-09-26 17:09:00|16238.98|16158.98|16236.29|16156.29|16239.05|16159.05|16236.29|16156.29|10
1727370550000|2024-09-26 17:09:10|16236.46|16156.46|16235.8|16155.8|16237.29|16157.29|16235.8|16155.8|10
1727370560000|2024-09-26 17:09:20|16236.47|16156.47|16245.57|16165.57|16246.99|16166.99|16236.47|16156.47|9
1727370570000|2024-09-26 17:09:30|16244.2|16164.2|16238.44|16158.44|16244.2|16164.2|16238.44|16158.44|10
1727370580000|2024-09-26 17:09:40|16238.13|16158.13|16237.94|16157.94|16238.31|16158.31|16237.54|16157.54|9
1727370590000|2024-09-26 17:09:50|16237.73|16157.73|16242.49|16162.49|16242.49|16162.49|16237.73|16157.73|10
1727370600000|2024-09-26 17:10:00|16242.68|16162.68|16239.84|16159.84|16243.46|16163.46|16239.6|16159.6|9
1727370610000|2024-09-26 17:10:10|16239.94|16159.94|16242.58|16162.58|16243.57|16163.57|16239.91|16159.91|10
1727370620000|2024-09-26 17:10:20|16241.85|16161.85|16241.93|16161.93|16243.15|16163.15|16241.85|16161.85|9
1727370630000|2024-09-26 17:10:30|16241.91|16161.91|16233.88|16153.88|16242.94|16162.94|16233.88|16153.88|10
1727370640000|2024-09-26 17:10:40|16233.61|16153.61|16231.63|16151.63|16236.19|16156.19|16231.63|16151.63|10
1727370650000|2024-09-26 17:10:50|16231.65|16151.65|16232.05|16152.05|16232.89|16152.89|16231.24|16151.24|9
1727370660000|2024-09-26 17:11:00|16231.85|16151.85|16232.13|16152.13|16232.13|16152.13|16229.44|16149.44|10
1727370670000|2024-09-26 17:11:10|16231.83|16151.83|16228.91|16148.91|16231.83|16151.83|16228.9|16148.9|10
1727370680000|2024-09-26 17:11:20|16228.81|16148.81|16231.18|16151.18|16237.99|16157.99|16228.81|16148.81|10
1727370690000|2024-09-26 17:11:30|16231.33|16151.33|16233.46|16153.46|16233.46|16153.46|16230.96|16150.96|10
1727370700000|2024-09-26 17:11:40|16233.3|16153.3|16239.29|16159.29|16239.29|16159.29|16232.87|16152.87|10
1727370710000|2024-09-26 17:11:50|16239.65|16159.65|16240.24|16160.24|16240.45|16160.45|16239.65|16159.65|10
1727370720000|2024-09-26 17:12:00|16240.11|16160.11|16240.69|16160.69|16242.15|16162.15|16240.08|16160.08|10
1727370730000|2024-09-26 17:12:10|16240.15|16160.15|16236.42|16156.42|16240.15|16160.15|16236.42|16156.42|10
1727370740000|2024-09-26 17:12:20|16237.19|16157.19|16236.04|16156.04|16237.19|16157.19|16235.92|16155.92|10
1727370750000|2024-09-26 17:12:30|16234.74|16154.74|16233.79|16153.79|16234.98|16154.98|16233.79|16153.79|10
1727370760000|2024-09-26 17:12:40|16233.72|16153.72|16233.48|16153.48|16233.72|16153.72|16233.25|16153.25|9
1727370770000|2024-09-26 17:12:50|16233.5|16153.5|16232.13|16152.13|16233.5|16153.5|16231.68|16151.68|9
1727370780000|2024-09-26 17:13:00|16232.04|16152.04|16229.74|16149.74|16232.15|16152.15|16229.74|16149.74|10
1727370790000|2024-09-26 17:13:10|16230.25|16150.25|16227.11|16147.11|16230.42|16150.42|16226.6|16146.6|9
1727370800000|2024-09-26 17:13:20|16227.02|16147.02|16228.63|16148.63|16228.63|16148.63|16225.08|16145.08|10
1727370810000|2024-09-26 17:13:30|16228.1|16148.1|16228.74|16148.74|16228.77|16148.77|16226.16|16146.16|10
1727370820000|2024-09-26 17:13:40|16228.85|16148.85|16225.87|16145.87|16229.93|16149.93|16225.87|16145.87|10
1727370830000|2024-09-26 17:13:50|16226.11|16146.11|16217.87|16137.87|16226.11|16146.11|16217.87|16137.87|9
1727370840000|2024-09-26 17:14:00|16218.23|16138.23|16218.72|16138.72|16219.23|16139.23|16217.88|16137.88|10
1727370850000|2024-09-26 17:14:10|16218.35|16138.35|16219.01|16139.01|16219.24|16139.24|16218.06|16138.06|10
1727370860000|2024-09-26 17:14:20|16218.96|16138.96|16217.55|16137.55|16218.96|16138.96|16217.12|16137.12|10
1727370870000|2024-09-26 17:14:30|16217.07|16137.07|16218.28|16138.28|16218.42|16138.42|16217.07|16137.07|9
1727370880000|2024-09-26 17:14:40|16218.36|16138.36|16218.66|16138.66|16218.81|16138.81|16217.97|16137.97|9
1727370890000|2024-09-26 17:14:50|16215.59|16135.59|16215.78|16135.78|16215.78|16135.78|16215.33|16135.33|10
1727370900000|2024-09-26 17:15:00|16217.11|16137.11|16214.96|16134.96|16217.11|16137.11|16214.47|16134.47|10
1727370910000|2024-09-26 17:15:10|16214.07|16134.07|16215.57|16135.57|16215.57|16135.57|16213.65|16133.65|10
1727370920000|2024-09-26 17:15:20|16215.83|16135.83|16220.51|16140.51|16220.51|16140.51|16215.83|16135.83|10
1727370930000|2024-09-26 17:15:30|16221.18|16141.18|16218.83|16138.83|16221.18|16141.18|16218.83|16138.83|10
1727370940000|2024-09-26 17:15:40|16218.76|16138.76|16216.73|16136.73|16218.77|16138.77|16216.73|16136.73|10
1727370950000|2024-09-26 17:15:50|16216.02|16136.02|16216.99|16136.99|16216.99|16136.99|16215.74|16135.74|9
1727370960000|2024-09-26 17:16:00|16216.79|16136.79|16214.28|16134.28|16216.93|16136.93|16214.28|16134.28|9
1727370970000|2024-09-26 17:16:10|16214.03|16134.03|16209.07|16129.07|16214.78|16134.78|16209.07|16129.07|10
1727370980000|2024-09-26 17:16:20|16208.56|16128.56|16213.25|16133.25|16213.25|16133.25|16207.93|16127.93|10
1727370990000|2024-09-26 17:16:30|16214.38|16134.38|16215.92|16135.92|16216.51|16136.51|16214.02|16134.02|10
1727371000000|2024-09-26 17:16:40|16215.16|16135.16|16207.42|16127.42|16215.75|16135.75|16207.42|16127.42|10
1727371010000|2024-09-26 17:16:50|16207.84|16127.84|16207.64|16127.64|16208.02|16128.02|16205.83|16125.83|10
1727371020000|2024-09-26 17:17:00|16208.05|16128.05|16209.42|16129.42|16210.49|16130.49|16208.05|16128.05|9
1727371030000|2024-09-26 17:17:10|16209.44|16129.44|16210.7|16130.7|16210.74|16130.74|16208.5|16128.5|10
1727371040000|2024-09-26 17:17:20|16210.04|16130.04|16209.34|16129.34|16210.45|16130.45|16209.34|16129.34|10
1727371050000|2024-09-26 17:17:30|16209.29|16129.29|16208.65|16128.65|16209.29|16129.29|16208.65|16128.65|9
1727371060000|2024-09-26 17:17:40|16208.76|16128.76|16212.68|16132.68|16212.68|16132.68|16208.76|16128.76|10
1727371070000|2024-09-26 17:17:50|16212.66|16132.66|16211.94|16131.94|16212.7|16132.7|16211.74|16131.74|10
1727371080000|2024-09-26 17:18:00|16211.95|16131.95|16210.81|16130.81|16214.4|16134.4|16210.81|16130.81|10
1727371090000|2024-09-26 17:18:10|16211.53|16131.53|16205.84|16125.84|16211.53|16131.53|16205.84|16125.84|10
1727371100000|2024-09-26 17:18:20|16205.47|16125.47|16201.65|16121.65|16206.17|16126.17|16201.07|16121.07|10
1727371110000|2024-09-26 17:18:30|16201.98|16121.98|16202.83|16122.83|16204.93|16124.93|16201.98|16121.98|9
1727371120000|2024-09-26 17:18:40|16202.15|16122.15|16201.75|16121.75|16202.8|16122.8|16201.66|16121.66|10
1727371130000|2024-09-26 17:18:50|16202.64|16122.64|16201.84|16121.84|16202.64|16122.64|16201.36|16121.36|9
1727371140000|2024-09-26 17:19:00|16201.18|16121.18|16201.5|16121.5|16201.69|16121.69|16201.16|16121.16|8
1727371150000|2024-09-26 17:19:10|16199.53|16119.53|16193.2|16113.2|16199.68|16119.68|16193.08|16113.08|10
1727371160000|2024-09-26 17:19:20|16192.84|16112.84|16190.44|16110.44|16192.96|16112.96|16190.44|16110.44|10
1727371170000|2024-09-26 17:19:30|16189.9|16109.9|16188.11|16108.11|16190.02|16110.02|16188.11|16108.11|10
1727371180000|2024-09-26 17:19:40|16186.97|16106.97|16184.29|16104.29|16186.97|16106.97|16182.81|16102.81|10
1727371190000|2024-09-26 17:19:50|16184.62|16104.62|16185|16105|16185|16105|16183.97|16103.97|10
1727371200000|2024-09-26 17:20:00|16185.05|16105.05|16185.74|16105.74|16185.95|16105.95|16184.56|16104.56|10
1727371210000|2024-09-26 17:20:10|16184.73|16104.73|16184.08|16104.08|16185.84|16105.84|16184.08|16104.08|10
1727371220000|2024-09-26 17:20:20|16184.33|16104.33|16181.02|16101.02|16184.38|16104.38|16181.02|16101.02|10
1727371230000|2024-09-26 17:20:30|16180.15|16100.15|16181.34|16101.34|16183.09|16103.09|16180.15|16100.15|10
1727371240000|2024-09-26 17:20:40|16181.94|16101.94|16184.73|16104.73|16184.79|16104.79|16181.94|16101.94|10
1727371250000|2024-09-26 17:20:50|16182.91|16102.91|16184.92|16104.92|16185.05|16105.05|16182.91|16102.91|10
1727371260000|2024-09-26 17:21:00|16186.33|16106.33|16184.72|16104.72|16186.74|16106.74|16183.93|16103.93|10
1727371270000|2024-09-26 17:21:10|16185.03|16105.03|16184.73|16104.73|16185.22|16105.22|16183.67|16103.67|9
1727371280000|2024-09-26 17:21:20|16187.02|16107.02|16187.35|16107.35|16188.79|16108.79|16187.02|16107.02|10
1727371290000|2024-09-26 17:21:30|16187.75|16107.75|16184.08|16104.08|16187.75|16107.75|16184.08|16104.08|10
1727371300000|2024-09-26 17:21:40|16184.73|16104.73|16184.47|16104.47|16184.76|16104.76|16183.91|16103.91|10
1727371310000|2024-09-26 17:21:50|16184.45|16104.45|16184.94|16104.94|16186.14|16106.14|16184.45|16104.45|9
1727371320000|2024-09-26 17:22:00|16185.01|16105.01|16182.7|16102.7|16185.01|16105.01|16182.7|16102.7|10
1727371330000|2024-09-26 17:22:10|16182.31|16102.31|16176.39|16096.39|16182.65|16102.65|16176.33|16096.33|10
1727371340000|2024-09-26 17:22:20|16176.76|16096.76|16176.6|16096.6|16177.13|16097.13|16174.51|16094.51|10
1727371350000|2024-09-26 17:22:30|16176.72|16096.72|16183.52|16103.52|16183.96|16103.96|16176.72|16096.72|10
1727371360000|2024-09-26 17:22:40|16183.57|16103.57|16184.02|16104.02|16184.04|16104.04|16183.29|16103.29|10
1727371370000|2024-09-26 17:22:50|16183.72|16103.72|16183.2|16103.2|16183.91|16103.91|16182.33|16102.33|10
1727371380000|2024-09-26 17:23:00|16183.04|16103.04|16181.86|16101.86|16183.07|16103.07|16181.46|16101.46|10
1727371390000|2024-09-26 17:23:10|16181.41|16101.41|16188.21|16108.21|16188.21|16108.21|16180.78|16100.78|10
1727371400000|2024-09-26 17:23:20|16188.38|16108.38|16187.86|16107.86|16188.51|16108.51|16187.6|16107.6|10
1727371410000|2024-09-26 17:23:30|16188.71|16108.71|16187.87|16107.87|16188.97|16108.97|16187.87|16107.87|10
1727371420000|2024-09-26 17:23:40|16188.5|16108.5|16182.88|16102.88|16188.5|16108.5|16182.71|16102.71|10
1727371430000|2024-09-26 17:23:50|16182.89|16102.89|16173.42|16093.42|16183.6|16103.6|16173.42|16093.42|10
1727371440000|2024-09-26 17:24:00|16173.38|16093.38|16170.57|16090.57|16173.38|16093.38|16169.32|16089.32|10
1727371450000|2024-09-26 17:24:10|16170.28|16090.28|16169.92|16089.92|16171.04|16091.04|16169.47|16089.47|10
1727371460000|2024-09-26 17:24:20|16169.41|16089.41|16172.4|16092.4|16172.87|16092.87|16169.41|16089.41|10
1727371470000|2024-09-26 17:24:30|16172.66|16092.66|16179.92|16099.92|16180.46|16100.46|16171.97|16091.97|10
1727371480000|2024-09-26 17:24:40|16180|16100|16173.81|16093.81|16180.17|16100.17|16173.47|16093.47|9
1727371490000|2024-09-26 17:24:50|16173.41|16093.41|16174.68|16094.68|16174.98|16094.98|16172.87|16092.87|10
1727371500000|2024-09-26 17:25:00|16175.01|16095.01|16174.99|16094.99|16175.11|16095.11|16174.3|16094.3|10
1727371510000|2024-09-26 17:25:10|16174.91|16094.91|16172.43|16092.43|16175.73|16095.73|16172.43|16092.43|10
1727371520000|2024-09-26 17:25:20|16172.44|16092.44|16171.29|16091.29|16172.81|16092.81|16171.26|16091.26|10
1727371530000|2024-09-26 17:25:30|16170.12|16090.12|16169.26|16089.26|16171.7|16091.7|16169.26|16089.26|10
1727371540000|2024-09-26 17:25:40|16169.35|16089.35|16164.28|16084.28|16169.35|16089.35|16164.24|16084.24|10
1727371550000|2024-09-26 17:25:50|16164.27|16084.27|16163.18|16083.18|16164.27|16084.27|16163.18|16083.18|10
1727371560000|2024-09-26 17:26:00|16162.13|16082.13|16165.87|16085.87|16165.87|16085.87|16162.13|16082.13|10
1727371570000|2024-09-26 17:26:10|16166.25|16086.25|16164.5|16084.5|16166.69|16086.69|16164.5|16084.5|10
1727371580000|2024-09-26 17:26:20|16164.52|16084.52|16163.12|16083.12|16164.52|16084.52|16162.68|16082.68|10
1727371590000|2024-09-26 17:26:30|16163.15|16083.15|16161.99|16081.99|16163.15|16083.15|16161.34|16081.34|10
1727371600000|2024-09-26 17:26:40|16161.68|16081.68|16159.84|16079.84|16161.68|16081.68|16159.39|16079.39|9
1727371610000|2024-09-26 17:26:50|16159.9|16079.9|16159.23|16079.23|16159.9|16079.9|16158.98|16078.98|10
1727371620000|2024-09-26 17:27:00|16159.4|16079.4|16161.34|16081.34|16161.45|16081.45|16159.4|16079.4|10
1727371630000|2024-09-26 17:27:10|16161.08|16081.08|16163.69|16083.69|16164.08|16084.08|16161.08|16081.08|10
1727371640000|2024-09-26 17:27:20|16162.99|16082.99|16162.83|16082.83|16163.88|16083.88|16162.62|16082.62|10
1727371650000|2024-09-26 17:27:30|16161.48|16081.48|16162.28|16082.28|16162.28|16082.28|16161.34|16081.34|9
1727371660000|2024-09-26 17:27:40|16162.27|16082.27|16161.98|16081.98|16162.48|16082.48|16161.61|16081.61|8
1727371670000|2024-09-26 17:27:50|16161.31|16081.31|16161.94|16081.94|16162.38|16082.38|16161.31|16081.31|10
1727371680000|2024-09-26 17:28:00|16161.96|16081.96|16159.51|16079.51|16162.28|16082.28|16159.34|16079.34|9
1727371690000|2024-09-26 17:28:10|16159.48|16079.48|16157.61|16077.61|16160.22|16080.22|16157.61|16077.61|9
1727371700000|2024-09-26 17:28:20|16157.89|16077.89|16158.02|16078.02|16158.02|16078.02|16157.07|16077.07|9
1727371710000|2024-09-26 17:28:30|16158.11|16078.11|16158.19|16078.19|16158.31|16078.31|16157.05|16077.05|10
1727371720000|2024-09-26 17:28:40|16158.16|16078.16|16158.16|16078.16|16159.7|16079.7|16158.16|16078.16|9
1727371730000|2024-09-26 17:28:50|16157.96|16077.96|16158.05|16078.05|16158.26|16078.26|16157.24|16077.24|10
1727371740000|2024-09-26 17:29:00|16157.99|16077.99|16159.76|16079.76|16159.76|16079.76|16157.99|16077.99|10
1727371750000|2024-09-26 17:29:10|16159.42|16079.42|16160.68|16080.68|16160.68|16080.68|16159.42|16079.42|9
1727371760000|2024-09-26 17:29:20|16160.72|16080.72|16159.92|16079.92|16160.73|16080.73|16159.91|16079.91|8
1727371770000|2024-09-26 17:29:30|16159.91|16079.91|16159.53|16079.53|16164.05|16084.05|16159.53|16079.53|9
1727371780000|2024-09-26 17:29:40|16161.12|16081.12|16161.78|16081.78|16161.78|16081.78|16160.89|16080.89|9
1727371790000|2024-09-26 17:29:50|16161.97|16081.97|16163.18|16083.18|16163.87|16083.87|16161.26|16081.26|10
1727371800000|2024-09-26 17:30:00|16163.74|16083.74|16164.3|16084.3|16164.3|16084.3|16163.27|16083.27|9
1727371810000|2024-09-26 17:30:10|16165.7|16085.7|16165.88|16085.88|16166.1|16086.1|16164.67|16084.67|10
1727371820000|2024-09-26 17:30:20|16165.84|16085.84|16168.64|16088.64|16168.87|16088.87|16165.72|16085.72|10
1727371830000|2024-09-26 17:30:30|16167.64|16087.64|16166.39|16086.39|16167.66|16087.66|16166.38|16086.38|10
1727371840000|2024-09-26 17:30:40|16166.45|16086.45|16166.49|16086.49|16166.49|16086.49|16166.05|16086.05|10
1727371850000|2024-09-26 17:30:50|16166.44|16086.44|16168.86|16088.86|16172.3|16092.3|16165.5|16085.5|10
1727371860000|2024-09-26 17:31:00|16168.88|16088.88|16170|16090|16170|16090|16168.65|16088.65|8
1727371870000|2024-09-26 17:31:10|16171.15|16091.15|16171.03|16091.03|16171.15|16091.15|16169.81|16089.81|9
1727371880000|2024-09-26 17:31:20|16170.92|16090.92|16171.54|16091.54|16171.54|16091.54|16170.86|16090.86|10
1727371890000|2024-09-26 17:31:30|16171.21|16091.21|16170.66|16090.66|16172.24|16092.24|16170.64|16090.64|10
1727371900000|2024-09-26 17:31:40|16170.44|16090.44|16171.98|16091.98|16172.59|16092.59|16170.43|16090.43|10
1727371910000|2024-09-26 17:31:50|16172.15|16092.15|16172.67|16092.67|16172.67|16092.67|16172.12|16092.12|10
1727371920000|2024-09-26 17:32:00|16172.65|16092.65|16180.84|16100.84|16180.84|16100.84|16172.65|16092.65|8
1727371930000|2024-09-26 17:32:10|16182.32|16102.32|16181.58|16101.58|16182.59|16102.59|16181.21|16101.21|9
1727371940000|2024-09-26 17:32:20|16181.56|16101.56|16180.87|16100.87|16182.33|16102.33|16180.87|16100.87|10
1727371950000|2024-09-26 17:32:30|16180.85|16100.85|16179.24|16099.24|16184.06|16104.06|16178.56|16098.56|10
1727371960000|2024-09-26 17:32:40|16179.6|16099.6|16178.15|16098.15|16180.03|16100.03|16178.15|16098.15|10
1727371970000|2024-09-26 17:32:50|16178.14|16098.14|16176.71|16096.71|16178.14|16098.14|16176.71|16096.71|10
1727371980000|2024-09-26 17:33:00|16177.01|16097.01|16176.54|16096.54|16178.77|16098.77|16176.54|16096.54|10
1727371990000|2024-09-26 17:33:10|16176.96|16096.96|16178.74|16098.74|16179.73|16099.73|16176.96|16096.96|9
1727372000000|2024-09-26 17:33:20|16173.66|16093.66|16170.59|16090.59|16173.66|16093.66|16170.57|16090.57|10
1727372010000|2024-09-26 17:33:30|16170.19|16090.19|16169.46|16089.46|16170.47|16090.47|16169.46|16089.46|10
1727372020000|2024-09-26 17:33:40|16170.18|16090.18|16167.06|16087.06|16170.18|16090.18|16167.06|16087.06|10
1727372030000|2024-09-26 17:33:50|16168.23|16088.23|16168.5|16088.5|16168.5|16088.5|16167.93|16087.93|7
1727372040000|2024-09-26 17:34:00|16169.19|16089.19|16168.84|16088.84|16169.71|16089.71|16168.19|16088.19|10
1727372050000|2024-09-26 17:34:10|16169.43|16089.43|16161.95|16081.95|16169.43|16089.43|16161.95|16081.95|10
1727372060000|2024-09-26 17:34:20|16161.12|16081.12|16161.39|16081.39|16161.89|16081.89|16160.93|16080.93|10
1727372070000|2024-09-26 17:34:30|16161.4|16081.4|16158.18|16078.18|16161.4|16081.4|16158.14|16078.14|10
1727372080000|2024-09-26 17:34:40|16157.23|16077.23|16150.26|16070.26|16157.23|16077.23|16149.72|16069.72|9
1727372090000|2024-09-26 17:34:50|16149.98|16069.98|16155.23|16075.23|16155.23|16075.23|16149.4|16069.4|9
1727372100000|2024-09-26 17:35:00|16154.16|16074.16|16151.81|16071.81|16154.16|16074.16|16151.81|16071.81|9
1727372110000|2024-09-26 17:35:10|16151.77|16071.77|16149.51|16069.51|16151.77|16071.77|16149.51|16069.51|10
1727372120000|2024-09-26 17:35:20|16150.07|16070.07|16144.7|16064.7|16150.07|16070.07|16143.37|16063.37|10
1727372130000|2024-09-26 17:35:30|16144.73|16064.73|16140.3|16060.3|16145.98|16065.98|16139.98|16059.98|10
1727372140000|2024-09-26 17:35:40|16139.91|16059.91|16143.86|16063.86|16144.06|16064.06|16139.91|16059.91|9
1727372150000|2024-09-26 17:35:50|16143.76|16063.76|16144.26|16064.26|16146.99|16066.99|16142.72|16062.72|10
1727372160000|2024-09-26 17:36:00|16144.01|16064.01|16146.04|16066.04|16146.2|16066.2|16144.01|16064.01|10
1727372170000|2024-09-26 17:36:10|16145.72|16065.72|16142.08|16062.08|16145.72|16065.72|16142.08|16062.08|10
1727372180000|2024-09-26 17:36:20|16142.05|16062.05|16139.07|16059.07|16142.05|16062.05|16139.07|16059.07|10
1727372190000|2024-09-26 17:36:30|16138.91|16058.91|16133.09|16053.09|16138.91|16058.91|16133.09|16053.09|10
1727372200000|2024-09-26 17:36:40|16133.23|16053.23|16129.11|16049.11|16133.35|16053.35|16129.11|16049.11|10
1727372210000|2024-09-26 17:36:50|16129.71|16049.71|16125.61|16045.61|16129.71|16049.71|16125.34|16045.34|10
1727372220000|2024-09-26 17:37:00|16126.05|16046.05|16125.11|16045.11|16126.56|16046.56|16124.76|16044.76|10
1727372230000|2024-09-26 17:37:10|16125.13|16045.13|16126.52|16046.52|16126.84|16046.84|16125.13|16045.13|8
1727372240000|2024-09-26 17:37:20|16126.45|16046.45|16125.76|16045.76|16126.45|16046.45|16124.07|16044.07|8
1727372250000|2024-09-26 17:37:30|16126.35|16046.35|16122.65|16042.65|16126.36|16046.36|16122.65|16042.65|10
1727372260000|2024-09-26 17:37:40|16122.78|16042.78|16121.41|16041.41|16122.78|16042.78|16121.15|16041.15|10
1727372270000|2024-09-26 17:37:50|16121.2|16041.2|16113.94|16033.94|16121.2|16041.2|16113.94|16033.94|10
1727372280000|2024-09-26 17:38:00|16112.23|16032.23|16113.84|16033.84|16113.93|16033.93|16112.23|16032.23|10
1727372290000|2024-09-26 17:38:10|16113.27|16033.27|16111.65|16031.65|16113.27|16033.27|16110.8|16030.8|9
1727372300000|2024-09-26 17:38:20|16112.24|16032.24|16107.83|16027.83|16112.35|16032.35|16107.83|16027.83|10
1727372310000|2024-09-26 17:38:30|16107.62|16027.62|16107.07|16027.07|16107.62|16027.62|16106.03|16026.03|9
1727372320000|2024-09-26 17:38:40|16106.4|16026.4|16109.3|16029.3|16109.3|16029.3|16106.23|16026.23|9
1727372330000|2024-09-26 17:38:50|16109.25|16029.25|16107.72|16027.72|16110.45|16030.45|16106.98|16026.98|10
1727372340000|2024-09-26 17:39:00|16107.45|16027.45|16103.47|16023.47|16107.5|16027.5|16103.47|16023.47|10
1727372350000|2024-09-26 17:39:10|16103.05|16023.05|16103.45|16023.45|16104.21|16024.21|16102.98|16022.98|10
1727372360000|2024-09-26 17:39:20|16104.55|16024.55|16104.26|16024.26|16104.55|16024.55|16103.64|16023.64|9
1727372370000|2024-09-26 17:39:30|16103.59|16023.59|16104.02|16024.02|16104.02|16024.02|16103.42|16023.42|10
1727372380000|2024-09-26 17:39:40|16104.35|16024.35|16104.67|16024.67|16105.1|16025.1|16103.92|16023.92|10
1727372390000|2024-09-26 17:39:50|16104.29|16024.29|16104.94|16024.94|16104.94|16024.94|16104.23|16024.23|10
1727372400000|2024-09-26 17:40:00|16105.71|16025.71|16104.57|16024.57|16105.71|16025.71|16104.39|16024.39|10
1727372410000|2024-09-26 17:40:10|16104.5|16024.5|16105.04|16025.04|16105.5|16025.5|16104.45|16024.45|10
1727372420000|2024-09-26 17:40:20|16105|16025|16104.97|16024.97|16106.04|16026.04|16103.92|16023.92|9
1727372430000|2024-09-26 17:40:30|16105.33|16025.33|16107.67|16027.67|16108.38|16028.38|16105.33|16025.33|10
1727372440000|2024-09-26 17:40:40|16110.68|16030.68|16109.18|16029.18|16110.68|16030.68|16108.86|16028.86|10
1727372450000|2024-09-26 17:40:50|16109.79|16029.79|16109.21|16029.21|16109.79|16029.79|16108.65|16028.65|10
1727372460000|2024-09-26 17:41:00|16109.2|16029.2|16107.43|16027.43|16109.3|16029.3|16107.39|16027.39|10
1727372470000|2024-09-26 17:41:10|16105.28|16025.28|16096.56|16016.56|16105.28|16025.28|16096.56|16016.56|10
1727372480000|2024-09-26 17:41:20|16096.01|16016.01|16094.14|16014.14|16096.01|16016.01|16093.66|16013.66|9
1727372490000|2024-09-26 17:41:30|16092.71|16012.71|16090.03|16010.03|16093.19|16013.19|16089.36|16009.36|10
1727372500000|2024-09-26 17:41:40|16090.02|16010.02|16091.23|16011.23|16091.23|16011.23|16089.38|16009.38|10
1727372510000|2024-09-26 17:41:50|16091.03|16011.03|16090.49|16010.49|16091.03|16011.03|16089.47|16009.47|10
1727372520000|2024-09-26 17:42:00|16091.34|16011.34|16089.76|16009.76|16091.36|16011.36|16089.76|16009.76|10
1727372530000|2024-09-26 17:42:10|16089.75|16009.75|16090.47|16010.47|16091.54|16011.54|16089.16|16009.16|10
1727372540000|2024-09-26 17:42:20|16091.09|16011.09|16090.86|16010.86|16091.09|16011.09|16089.68|16009.68|9
1727372550000|2024-09-26 17:42:30|16091.27|16011.27|16095.55|16015.55|16095.55|16015.55|16090.89|16010.89|10
1727372560000|2024-09-26 17:42:40|16096.35|16016.35|16098.64|16018.64|16098.64|16018.64|16095.75|16015.75|10
1727372570000|2024-09-26 17:42:50|16098.7|16018.7|16109.43|16029.43|16109.59|16029.59|16098.42|16018.42|10
1727372580000|2024-09-26 17:43:00|16109.6|16029.6|16113.09|16033.09|16113.09|16033.09|16109.36|16029.36|10
1727372590000|2024-09-26 17:43:10|16113.1|16033.1|16119.25|16039.25|16119.25|16039.25|16113.1|16033.1|10
1727372600000|2024-09-26 17:43:20|16118.48|16038.48|16114.42|16034.42|16119.01|16039.01|16113.91|16033.91|10
1727372610000|2024-09-26 17:43:30|16115.13|16035.13|16118.29|16038.29|16118.47|16038.47|16115.13|16035.13|8
1727372620000|2024-09-26 17:43:40|16118.3|16038.3|16116.95|16036.95|16118.3|16038.3|16116.92|16036.92|10
1727372630000|2024-09-26 17:43:50|16116.5|16036.5|16114.8|16034.8|16116.5|16036.5|16114.24|16034.24|10
1727372640000|2024-09-26 17:44:00|16114.76|16034.76|16117.64|16037.64|16117.64|16037.64|16114.63|16034.63|10
1727372650000|2024-09-26 17:44:10|16118.58|16038.58|16116.83|16036.83|16119.17|16039.17|16116.83|16036.83|10
1727372660000|2024-09-26 17:44:20|16115.08|16035.08|16117.37|16037.37|16117.44|16037.44|16114.23|16034.23|10
1727372670000|2024-09-26 17:44:30|16116.7|16036.7|16118.08|16038.08|16119.19|16039.19|16116.7|16036.7|10
1727372680000|2024-09-26 17:44:40|16118.53|16038.53|16120.08|16040.08|16120.08|16040.08|16118.15|16038.15|10
1727372690000|2024-09-26 17:44:50|16120.11|16040.11|16120.12|16040.12|16120.13|16040.13|16119.3|16039.3|10
1727372700000|2024-09-26 17:45:00|16120.49|16040.49|16123.06|16043.06|16123.06|16043.06|16120.12|16040.12|10
1727372710000|2024-09-26 17:45:10|16123.07|16043.07|16124.14|16044.14|16124.14|16044.14|16121.72|16041.72|9
1727372720000|2024-09-26 17:45:20|16124.65|16044.65|16126.83|16046.83|16126.83|16046.83|16124.65|16044.65|9
1727372730000|2024-09-26 17:45:30|16126.96|16046.96|16130.88|16050.88|16131.3|16051.3|16126.96|16046.96|9
1727372740000|2024-09-26 17:45:40|16131.4|16051.4|16131.01|16051.01|16131.41|16051.41|16129.41|16049.41|9
1727372750000|2024-09-26 17:45:50|16131.43|16051.43|16129.61|16049.61|16131.44|16051.44|16129|16049|9
1727372760000|2024-09-26 17:46:00|16128.87|16048.87|16130.18|16050.18|16130.54|16050.54|16128.87|16048.87|10
1727372770000|2024-09-26 17:46:10|16129.97|16049.97|16128.87|16048.87|16129.97|16049.97|16128.06|16048.06|10
1727372780000|2024-09-26 17:46:20|16127.65|16047.65|16135.97|16055.97|16135.97|16055.97|16127.65|16047.65|10
1727372790000|2024-09-26 17:46:30|16137.11|16057.11|16141.56|16061.56|16141.56|16061.56|16137.11|16057.11|10
1727372800000|2024-09-26 17:46:40|16141.57|16061.57|16141.39|16061.39|16141.88|16061.88|16141.07|16061.07|10
1727372810000|2024-09-26 17:46:50|16141.81|16061.81|16140.48|16060.48|16141.81|16061.81|16139.44|16059.44|10
1727372820000|2024-09-26 17:47:00|16140.47|16060.47|16141.49|16061.49|16141.5|16061.5|16139.23|16059.23|10
1727372830000|2024-09-26 17:47:10|16141.57|16061.57|16143.33|16063.33|16143.33|16063.33|16141.57|16061.57|9
1727372840000|2024-09-26 17:47:20|16144.3|16064.3|16149.1|16069.1|16149.89|16069.89|16143.94|16063.94|10
1727372850000|2024-09-26 17:47:30|16149.08|16069.08|16147.56|16067.56|16149.29|16069.29|16147.56|16067.56|10
1727372860000|2024-09-26 17:47:40|16147.01|16067.01|16143.19|16063.19|16147.01|16067.01|16143.19|16063.19|10
1727372870000|2024-09-26 17:47:50|16142.79|16062.79|16139.24|16059.24|16142.79|16062.79|16139.16|16059.16|10
1727372880000|2024-09-26 17:48:00|16138.38|16058.38|16137.8|16057.8|16138.93|16058.93|16137.8|16057.8|10
1727372890000|2024-09-26 17:48:10|16137.26|16057.26|16136.45|16056.45|16137.3|16057.3|16136.45|16056.45|10
1727372900000|2024-09-26 17:48:20|16136.5|16056.5|16131.24|16051.24|16136.5|16056.5|16131.24|16051.24|10
1727372910000|2024-09-26 17:48:30|16131.92|16051.92|16133.71|16053.71|16133.71|16053.71|16131.07|16051.07|7
1727372920000|2024-09-26 17:48:40|16133.4|16053.4|16132.1|16052.1|16133.4|16053.4|16132.1|16052.1|8
1727372930000|2024-09-26 17:48:50|16132.09|16052.09|16130.54|16050.54|16132.09|16052.09|16129.51|16049.51|8
1727372940000|2024-09-26 17:49:00|16130.07|16050.07|16131.26|16051.26|16131.65|16051.65|16129.9|16049.9|9
1727372950000|2024-09-26 17:49:10|16130.09|16050.09|16130.76|16050.76|16130.76|16050.76|16128.71|16048.71|10
1727372960000|2024-09-26 17:49:20|16130.47|16050.47|16130.34|16050.34|16131.09|16051.09|16130.18|16050.18|8
1727372970000|2024-09-26 17:49:30|16130.35|16050.35|16127.63|16047.63|16130.55|16050.55|16127.49|16047.49|9
1727372980000|2024-09-26 17:49:40|16128.14|16048.14|16128.52|16048.52|16128.65|16048.65|16128.14|16048.14|10
1727372990000|2024-09-26 17:49:50|16128.09|16048.09|16127.38|16047.38|16128.09|16048.09|16127.38|16047.38|10
1727373000000|2024-09-26 17:50:00|16127.39|16047.39|16127.79|16047.79|16127.79|16047.79|16126.52|16046.52|10
1727373010000|2024-09-26 17:50:10|16127.62|16047.62|16130.85|16050.85|16130.85|16050.85|16127.62|16047.62|10
1727373020000|2024-09-26 17:50:20|16130.87|16050.87|16127.7|16047.7|16130.87|16050.87|16127.7|16047.7|7
1727373030000|2024-09-26 17:50:30|16125.85|16045.85|16121.68|16041.68|16125.85|16045.85|16120.88|16040.88|10
1727373040000|2024-09-26 17:50:40|16121.58|16041.58|16125.1|16045.1|16125.51|16045.51|16121.19|16041.19|10
1727373050000|2024-09-26 17:50:50|16125.44|16045.44|16125.31|16045.31|16125.9|16045.9|16125.31|16045.31|9
1727373060000|2024-09-26 17:51:00|16125.28|16045.28|16124.35|16044.35|16125.45|16045.45|16124.35|16044.35|10
1727373070000|2024-09-26 17:51:10|16123.73|16043.73|16123.19|16043.19|16124|16044|16123.19|16043.19|9
1727373080000|2024-09-26 17:51:20|16123.11|16043.11|16123.86|16043.86|16123.86|16043.86|16123.11|16043.11|8
1727373090000|2024-09-26 17:51:30|16123.83|16043.83|16121.21|16041.21|16123.83|16043.83|16120.94|16040.94|9
1727373100000|2024-09-26 17:51:40|16120.91|16040.91|16120.12|16040.12|16121.13|16041.13|16120.12|16040.12|10
1727373110000|2024-09-26 17:51:50|16120.15|16040.15|16119.16|16039.16|16120.23|16040.23|16119.16|16039.16|9
1727373120000|2024-09-26 17:52:00|16119.1|16039.1|16118.02|16038.02|16119.1|16039.1|16117.85|16037.85|9
1727373130000|2024-09-26 17:52:10|16118.26|16038.26|16117.89|16037.89|16118.85|16038.85|16117.88|16037.88|10
1727373140000|2024-09-26 17:52:20|16117.85|16037.85|16116.68|16036.68|16117.85|16037.85|16116.68|16036.68|9
1727373150000|2024-09-26 17:52:30|16116.82|16036.82|16116.35|16036.35|16116.82|16036.82|16116.06|16036.06|10
1727373160000|2024-09-26 17:52:40|16116.28|16036.28|16115.93|16035.93|16116.28|16036.28|16115.91|16035.91|10
1727373170000|2024-09-26 17:52:50|16115.91|16035.91|16117.87|16037.87|16117.87|16037.87|16115.91|16035.91|10
1727373180000|2024-09-26 17:53:00|16117.56|16037.56|16117.6|16037.6|16118.01|16038.01|16117.54|16037.54|10
1727373190000|2024-09-26 17:53:10|16117.62|16037.62|16113.24|16033.24|16117.62|16037.62|16113.24|16033.24|9
1727373200000|2024-09-26 17:53:20|16113.21|16033.21|16110.19|16030.19|16113.78|16033.78|16110.06|16030.06|10
1727373210000|2024-09-26 17:53:30|16110.28|16030.28|16109.45|16029.45|16110.59|16030.59|16109.45|16029.45|10
1727373220000|2024-09-26 17:53:40|16109.56|16029.56|16109.93|16029.93|16109.94|16029.94|16109.48|16029.48|10
1727373230000|2024-09-26 17:53:50|16109.86|16029.86|16112.89|16032.89|16113.17|16033.17|16109.86|16029.86|10
1727373240000|2024-09-26 17:54:00|16112.87|16032.87|16111.42|16031.42|16112.87|16032.87|16111.31|16031.31|9
1727373250000|2024-09-26 17:54:10|16111.32|16031.32|16109.56|16029.56|16111.4|16031.4|16109.56|16029.56|10
1727373260000|2024-09-26 17:54:20|16109.8|16029.8|16109|16029|16109.8|16029.8|16108.4|16028.4|10
1727373270000|2024-09-26 17:54:30|16109.13|16029.13|16108.35|16028.35|16109.13|16029.13|16108.23|16028.23|9
1727373280000|2024-09-26 17:54:40|16108.08|16028.08|16107.46|16027.46|16108.08|16028.08|16107.45|16027.45|10
1727373290000|2024-09-26 17:54:50|16108.51|16028.51|16108.26|16028.26|16109.01|16029.01|16108.18|16028.18|10
1727373300000|2024-09-26 17:55:00|16108.25|16028.25|16102.88|16022.88|16108.53|16028.53|16102.88|16022.88|10
1727373310000|2024-09-26 17:55:10|16102.86|16022.86|16100.58|16020.58|16102.86|16022.86|16100.58|16020.58|9
1727373320000|2024-09-26 17:55:20|16100.59|16020.59|16102.01|16022.01|16102.01|16022.01|16100.59|16020.59|10
1727373330000|2024-09-26 17:55:30|16101.83|16021.83|16100.73|16020.73|16101.83|16021.83|16100.23|16020.23|7
1727373340000|2024-09-26 17:55:40|16100.83|16020.83|16104.27|16024.27|16104.27|16024.27|16100.76|16020.76|10
1727373350000|2024-09-26 17:55:50|16104.63|16024.63|16106.43|16026.43|16106.43|16026.43|16104.63|16024.63|10
1727373360000|2024-09-26 17:56:00|16106.61|16026.61|16111.43|16031.43|16111.43|16031.43|16106.18|16026.18|10
1727373370000|2024-09-26 17:56:10|16108.16|16028.16|16107.59|16027.59|16108.16|16028.16|16107.54|16027.54|10
1727373380000|2024-09-26 17:56:20|16106.55|16026.55|16105.96|16025.96|16107.38|16027.38|16105.96|16025.96|9
1727373390000|2024-09-26 17:56:30|16106.01|16026.01|16105.54|16025.54|16106.59|16026.59|16105.54|16025.54|8
1727373400000|2024-09-26 17:56:40|16105.38|16025.38|16102.28|16022.28|16105.38|16025.38|16102.25|16022.25|9
1727373410000|2024-09-26 17:56:50|16102.44|16022.44|16101.94|16021.94|16102.44|16022.44|16101.94|16021.94|9
1727373420000|2024-09-26 17:57:00|16101.93|16021.93|16102.55|16022.55|16102.55|16022.55|16101.55|16021.55|9
1727373430000|2024-09-26 17:57:10|16102.24|16022.24|16101.99|16021.99|16102.24|16022.24|16101.99|16021.99|10
1727373440000|2024-09-26 17:57:20|16101.41|16021.41|16102.41|16022.41|16103.31|16023.31|16101.41|16021.41|10
1727373450000|2024-09-26 17:57:30|16102.21|16022.21|16101.8|16021.8|16102.21|16022.21|16101.54|16021.54|8
1727373460000|2024-09-26 17:57:40|16101.87|16021.87|16095.84|16015.84|16101.87|16021.87|16095.84|16015.84|10
1727373470000|2024-09-26 17:57:50|16096.06|16016.06|16092.73|16012.73|16096.06|16016.06|16092.73|16012.73|9
1727373480000|2024-09-26 17:58:00|16092.68|16012.68|16092.44|16012.44|16092.74|16012.74|16091.51|16011.51|10
1727373490000|2024-09-26 17:58:10|16092.46|16012.46|16091.9|16011.9|16092.54|16012.54|16091.9|16011.9|8
1727373500000|2024-09-26 17:58:20|16091.93|16011.93|16092.37|16012.37|16092.83|16012.83|16091.93|16011.93|9
1727373510000|2024-09-26 17:58:30|16092.7|16012.7|16092.92|16012.92|16092.92|16012.92|16092.55|16012.55|10
1727373520000|2024-09-26 17:58:40|16092.93|16012.93|16092.42|16012.42|16092.93|16012.93|16091.19|16011.19|9
1727373530000|2024-09-26 17:58:50|16092.22|16012.22|16092.23|16012.23|16092.23|16012.23|16091.98|16011.98|10
1727373540000|2024-09-26 17:59:00|16092.3|16012.3|16089.94|16009.94|16092.3|16012.3|16089.93|16009.93|9
1727373550000|2024-09-26 17:59:10|16089.93|16009.93|16090.39|16010.39|16090.52|16010.52|16088.88|16008.88|10
1727373560000|2024-09-26 17:59:20|16090.33|16010.33|16090.42|16010.42|16090.45|16010.45|16090.33|16010.33|9
1727373570000|2024-09-26 17:59:30|16090.44|16010.44|16089.02|16009.02|16090.51|16010.51|16089.02|16009.02|10
1727373580000|2024-09-26 17:59:40|16089.03|16009.03|16089.1|16009.1|16089.59|16009.59|16088.78|16008.78|10
1727373590000|2024-09-26 17:59:50|16088.82|16008.82|16087.04|16007.04|16088.82|16008.82|16087.04|16007.04|9
1727373600000|2024-09-26 18:00:00|16087.58|16007.58|16087.75|16007.75|16088.21|16008.21|16086.94|16006.94|10
1727373610000|2024-09-26 18:00:10|16087.95|16007.95|16089.02|16009.02|16089.37|16009.37|16087.69|16007.69|9
1727373620000|2024-09-26 18:00:20|16089.51|16009.51|16094.65|16014.65|16094.72|16014.72|16089.51|16009.51|10
1727373630000|2024-09-26 18:00:30|16094.79|16014.79|16095.87|16015.87|16095.87|16015.87|16094.79|16014.79|10
1727373640000|2024-09-26 18:00:40|16095.43|16015.43|16095.5|16015.5|16095.5|16015.5|16094.81|16014.81|10
1727373650000|2024-09-26 18:00:50|16096.58|16016.58|16096.93|16016.93|16096.96|16016.96|16096.21|16016.21|10
1727373660000|2024-09-26 18:01:00|16097|16017|16098.85|16018.85|16098.85|16018.85|16097|16017|7
1727373670000|2024-09-26 18:01:10|16099.57|16019.57|16096.36|16016.36|16099.57|16019.57|16096.36|16016.36|10
1727373680000|2024-09-26 18:01:20|16095.34|16015.34|16093.35|16013.35|16095.34|16015.34|16093.35|16013.35|10
1727373690000|2024-09-26 18:01:30|16093.1|16013.1|16088.47|16008.47|16093.1|16013.1|16088.47|16008.47|10
1727373700000|2024-09-26 18:01:40|16088.21|16008.21|16091.19|16011.19|16091.19|16011.19|16088.11|16008.11|10
1727373710000|2024-09-26 18:01:50|16091.51|16011.51|16091.49|16011.49|16092.05|16012.05|16091.41|16011.41|10
1727373720000|2024-09-26 18:02:00|16091.63|16011.63|16094.72|16014.72|16094.72|16014.72|16091.63|16011.63|10
1727373730000|2024-09-26 18:02:10|16094.22|16014.22|16094.24|16014.24|16095.04|16015.04|16094.22|16014.22|8
1727373740000|2024-09-26 18:02:20|16093.78|16013.78|16078.27|15998.27|16093.87|16013.87|16077.31|15997.31|10
1727373750000|2024-09-26 18:02:30|16078.12|15998.12|16070.23|15990.23|16078.12|15998.12|16070.23|15990.23|10
1727373760000|2024-09-26 18:02:40|16070.53|15990.53|16072.04|15992.04|16072.13|15992.13|16070.53|15990.53|8
1727373770000|2024-09-26 18:02:50|16072.24|15992.24|16074.2|15994.2|16074.22|15994.22|16070.23|15990.23|10
1727373780000|2024-09-26 18:03:00|16074.44|15994.44|16077.38|15997.38|16077.38|15997.38|16074.44|15994.44|9
1727373790000|2024-09-26 18:03:10|16077.39|15997.39|16080.89|16000.89|16081.3|16001.3|16077.39|15997.39|9
1727373800000|2024-09-26 18:03:20|16081.4|16001.4|16084.94|16004.94|16084.94|16004.94|16080.81|16000.81|9
1727373810000|2024-09-26 18:03:30|16085.18|16005.18|16085.49|16005.49|16085.49|16005.49|16084.16|16004.16|9
1727373820000|2024-09-26 18:03:40|16085.8|16005.8|16086|16006|16086.07|16006.07|16085.7|16005.7|10
1727373830000|2024-09-26 18:03:50|16089.12|16009.12|16090.69|16010.69|16091.29|16011.29|16089.12|16009.12|9
1727373840000|2024-09-26 18:04:00|16089.66|16009.66|16092.99|16012.99|16092.99|16012.99|16089.66|16009.66|10
1727373850000|2024-09-26 18:04:10|16093.14|16013.14|16098.25|16018.25|16098.25|16018.25|16093.11|16013.11|10
1727373860000|2024-09-26 18:04:20|16099.8|16019.8|16101|16021|16101|16021|16099.66|16019.66|10
1727373870000|2024-09-26 18:04:30|16097.85|16017.85|16098.03|16018.03|16098.03|16018.03|16097.57|16017.57|10
1727373880000|2024-09-26 18:04:40|16098.08|16018.08|16098.5|16018.5|16098.5|16018.5|16097.62|16017.62|10
1727373890000|2024-09-26 18:04:50|16098.24|16018.24|16097.29|16017.29|16098.78|16018.78|16097.06|16017.06|10
1727373900000|2024-09-26 18:05:00|16096.61|16016.61|16096.81|16016.81|16097.6|16017.6|16096.61|16016.61|9
1727373910000|2024-09-26 18:05:10|16096.86|16016.86|16099.51|16019.51|16099.51|16019.51|16096.86|16016.86|10
1727373920000|2024-09-26 18:05:20|16099.85|16019.85|16103.27|16023.27|16103.27|16023.27|16098.71|16018.71|10
1727373930000|2024-09-26 18:05:30|16102.68|16022.68|16104.42|16024.42|16105.01|16025.01|16102.68|16022.68|10
1727373940000|2024-09-26 18:05:40|16103.76|16023.76|16105|16025|16105.12|16025.12|16103.76|16023.76|9
1727373950000|2024-09-26 18:05:50|16105.17|16025.17|16105.19|16025.19|16106.18|16026.18|16105.14|16025.14|9
1727373960000|2024-09-26 18:06:00|16105.31|16025.31|16106.26|16026.26|16106.26|16026.26|16105.3|16025.3|10
1727373970000|2024-09-26 18:06:10|16106.72|16026.72|16106.73|16026.73|16107.02|16027.02|16106.33|16026.33|10
1727373980000|2024-09-26 18:06:20|16106.79|16026.79|16105.76|16025.76|16106.8|16026.8|16105.05|16025.05|8
1727373990000|2024-09-26 18:06:30|16105.55|16025.55|16108.08|16028.08|16108.3|16028.3|16105.52|16025.52|10
1727374000000|2024-09-26 18:06:40|16108.83|16028.83|16109.2|16029.2|16109.46|16029.46|16108.81|16028.81|8
1727374010000|2024-09-26 18:06:50|16109.18|16029.18|16108.7|16028.7|16109.18|16029.18|16107.68|16027.68|9
1727374020000|2024-09-26 18:07:00|16108.74|16028.74|16106.22|16026.22|16108.74|16028.74|16105.4|16025.4|10
1727374030000|2024-09-26 18:07:10|16106.1|16026.1|16105.03|16025.03|16106.1|16026.1|16103.96|16023.96|10
1727374040000|2024-09-26 18:07:20|16104.89|16024.89|16105.97|16025.97|16106.6|16026.6|16104.89|16024.89|10
1727374050000|2024-09-26 18:07:30|16106.01|16026.01|16106.08|16026.08|16106.1|16026.1|16104.76|16024.76|10
1727374060000|2024-09-26 18:07:40|16106.06|16026.06|16106.02|16026.02|16106.06|16026.06|16105.11|16025.11|8
1727374070000|2024-09-26 18:07:50|16106.14|16026.14|16106.19|16026.19|16106.7|16026.7|16105.73|16025.73|10
1727374080000|2024-09-26 18:08:00|16106.93|16026.93|16107.61|16027.61|16107.91|16027.91|16106.81|16026.81|9
1727374090000|2024-09-26 18:08:10|16107.82|16027.82|16110.69|16030.69|16110.88|16030.88|16107.82|16027.82|9
1727374100000|2024-09-26 18:08:20|16112.5|16032.5|16111.96|16031.96|16112.5|16032.5|16111.96|16031.96|9
1727374110000|2024-09-26 18:08:30|16111.98|16031.98|16112.18|16032.18|16112.69|16032.69|16111.98|16031.98|10
1727374120000|2024-09-26 18:08:40|16112.32|16032.32|16114.32|16034.32|16114.32|16034.32|16112.03|16032.03|9
1727374130000|2024-09-26 18:08:50|16114.02|16034.02|16111.13|16031.13|16114.27|16034.27|16110.85|16030.85|9
1727374140000|2024-09-26 18:09:00|16110.92|16030.92|16109.34|16029.34|16110.92|16030.92|16109.34|16029.34|10
1727374150000|2024-09-26 18:09:10|16109.46|16029.46|16109.95|16029.95|16110.12|16030.12|16109.3|16029.3|9
1727374160000|2024-09-26 18:09:20|16109.75|16029.75|16106.33|16026.33|16109.75|16029.75|16106.22|16026.22|10
1727374170000|2024-09-26 18:09:30|16106.41|16026.41|16103.76|16023.76|16106.43|16026.43|16103.76|16023.76|8
1727374180000|2024-09-26 18:09:40|16103.98|16023.98|16103.15|16023.15|16104.26|16024.26|16103.15|16023.15|10
1727374190000|2024-09-26 18:09:50|16103.34|16023.34|16103.11|16023.11|16103.94|16023.94|16103.11|16023.11|9
1727374200000|2024-09-26 18:10:00|16103.13|16023.13|16101.59|16021.59|16103.77|16023.77|16100.69|16020.69|10
1727374210000|2024-09-26 18:10:10|16101.54|16021.54|16101.79|16021.79|16102.28|16022.28|16100.98|16020.98|9
1727374220000|2024-09-26 18:10:20|16101.87|16021.87|16101.02|16021.02|16101.87|16021.87|16101.02|16021.02|9
1727374230000|2024-09-26 18:10:30|16100.92|16020.92|16100.01|16020.01|16100.95|16020.95|16100.01|16020.01|10
1727374240000|2024-09-26 18:10:40|16099.22|16019.22|16095.33|16015.33|16099.3|16019.3|16095.33|16015.33|10
1727374250000|2024-09-26 18:10:50|16094.76|16014.76|16093.69|16013.69|16094.76|16014.76|16093.5|16013.5|10
1727374260000|2024-09-26 18:11:00|16093.72|16013.72|16090.4|16010.4|16094.22|16014.22|16090.4|16010.4|10
1727374270000|2024-09-26 18:11:10|16090.3|16010.3|16090.87|16010.87|16091.25|16011.25|16090.3|16010.3|10
1727374280000|2024-09-26 18:11:20|16090.52|16010.52|16090.58|16010.58|16091.34|16011.34|16090.4|16010.4|10
1727374290000|2024-09-26 18:11:30|16091.38|16011.38|16089.51|16009.51|16091.38|16011.38|16088.94|16008.94|10
1727374300000|2024-09-26 18:11:40|16089.57|16009.57|16088.85|16008.85|16089.57|16009.57|16088.61|16008.61|10
1727374310000|2024-09-26 18:11:50|16088.86|16008.86|16089.7|16009.7|16089.85|16009.85|16088.59|16008.59|9
1727374320000|2024-09-26 18:12:00|16089.73|16009.73|16088.53|16008.53|16090.7|16010.7|16088.53|16008.53|10
1727374330000|2024-09-26 18:12:10|16088.17|16008.17|16086.19|16006.19|16088.18|16008.18|16086.13|16006.13|10
1727374340000|2024-09-26 18:12:20|16085.84|16005.84|16084.16|16004.16|16085.84|16005.84|16084.16|16004.16|10
1727374350000|2024-09-26 18:12:30|16084.13|16004.13|16085.51|16005.51|16085.51|16005.51|16084.13|16004.13|8
1727374360000|2024-09-26 18:12:40|16086.68|16006.68|16089.36|16009.36|16090.11|16010.11|16086.68|16006.68|10
1727374370000|2024-09-26 18:12:50|16091.97|16011.97|16089.5|16009.5|16091.97|16011.97|16089.5|16009.5|10
1727374380000|2024-09-26 18:13:00|16088.42|16008.42|16087.44|16007.44|16088.42|16008.42|16086.53|16006.53|9
1727374390000|2024-09-26 18:13:10|16087.5|16007.5|16091.37|16011.37|16091.37|16011.37|16087.5|16007.5|9
1727374400000|2024-09-26 18:13:20|16091.38|16011.38|16091.12|16011.12|16091.94|16011.94|16091.08|16011.08|10
1727374410000|2024-09-26 18:13:30|16091.45|16011.45|16092.24|16012.24|16092.63|16012.63|16090.98|16010.98|10
1727374420000|2024-09-26 18:13:40|16092.23|16012.23|16092.2|16012.2|16092.27|16012.27|16091.68|16011.68|10
1727374430000|2024-09-26 18:13:50|16092.26|16012.26|16095.97|16015.97|16095.97|16015.97|16092.2|16012.2|9
1727374440000|2024-09-26 18:14:00|16095.98|16015.98|16098.03|16018.03|16098.03|16018.03|16095.98|16015.98|10
1727374450000|2024-09-26 18:14:10|16098.04|16018.04|16104.77|16024.77|16104.81|16024.81|16098.04|16018.04|10
1727374460000|2024-09-26 18:14:20|16105.34|16025.34|16104.68|16024.68|16105.47|16025.47|16103.93|16023.93|10
1727374470000|2024-09-26 18:14:30|16104.84|16024.84|16105.5|16025.5|16105.5|16025.5|16104.36|16024.36|10
1727374480000|2024-09-26 18:14:40|16105.51|16025.51|16107.94|16027.94|16107.94|16027.94|16104.91|16024.91|9
1727374490000|2024-09-26 18:14:50|16108.2|16028.2|16109.39|16029.39|16109.39|16029.39|16108.2|16028.2|10
1727374500000|2024-09-26 18:15:00|16109.61|16029.61|16110.49|16030.49|16110.98|16030.98|16109.32|16029.32|10
1727374510000|2024-09-26 18:15:10|16110.17|16030.17|16116.7|16036.7|16116.7|16036.7|16110.17|16030.17|10
1727374520000|2024-09-26 18:15:20|16116.4|16036.4|16118.04|16038.04|16118.4|16038.4|16115.92|16035.92|10
1727374530000|2024-09-26 18:15:30|16118.02|16038.02|16117.68|16037.68|16118.02|16038.02|16116.92|16036.92|10
1727374540000|2024-09-26 18:15:40|16117.99|16037.99|16119.56|16039.56|16119.56|16039.56|16117.8|16037.8|8
1727374550000|2024-09-26 18:15:50|16120.07|16040.07|16119.32|16039.32|16120.38|16040.38|16119.32|16039.32|10
1727374560000|2024-09-26 18:16:00|16119.33|16039.33|16128.33|16048.33|16128.33|16048.33|16119.33|16039.33|10
1727374570000|2024-09-26 18:16:10|16128.89|16048.89|16130.01|16050.01|16130.02|16050.02|16128.89|16048.89|10
1727374580000|2024-09-26 18:16:20|16129.69|16049.69|16129.58|16049.58|16130.05|16050.05|16129.06|16049.06|10
1727374590000|2024-09-26 18:16:30|16130.36|16050.36|16128.83|16048.83|16130.4|16050.4|16128.83|16048.83|9
1727374600000|2024-09-26 18:16:40|16128.7|16048.7|16127.92|16047.92|16128.7|16048.7|16127.91|16047.91|9
1727374610000|2024-09-26 18:16:50|16127.91|16047.91|16126.98|16046.98|16128.03|16048.03|16126.93|16046.93|9
1727374620000|2024-09-26 18:17:00|16127.03|16047.03|16124.91|16044.91|16127.6|16047.6|16124.91|16044.91|9
1727374630000|2024-09-26 18:17:10|16124.87|16044.87|16119.74|16039.74|16124.87|16044.87|16119.74|16039.74|9
1727374640000|2024-09-26 18:17:20|16119.6|16039.6|16116.65|16036.65|16119.6|16039.6|16116.4|16036.4|9
1727374650000|2024-09-26 18:17:30|16117.11|16037.11|16117.37|16037.37|16117.87|16037.87|16117.06|16037.06|10
1727374660000|2024-09-26 18:17:40|16117.39|16037.39|16116.7|16036.7|16117.39|16037.39|16116.7|16036.7|4
1727374670000|2024-09-26 18:17:50|16116.67|16036.67|16115.96|16035.96|16116.67|16036.67|16115.96|16035.96|7
1727374680000|2024-09-26 18:18:00|16115.89|16035.89|16117.38|16037.38|16117.48|16037.48|16115.87|16035.87|10
1727374690000|2024-09-26 18:18:10|16116.71|16036.71|16115.86|16035.86|16117.26|16037.26|16115.85|16035.85|9
1727374700000|2024-09-26 18:18:20|16116.11|16036.11|16116.09|16036.09|16116.49|16036.49|16116.09|16036.09|10
1727374710000|2024-09-26 18:18:30|16116.06|16036.06|16114.36|16034.36|16116.08|16036.08|16114.36|16034.36|10
1727374720000|2024-09-26 18:18:40|16114.38|16034.38|16115.24|16035.24|16115.67|16035.67|16114.38|16034.38|10
1727374730000|2024-09-26 18:18:50|16113.78|16033.78|16112.83|16032.83|16113.84|16033.84|16112.83|16032.83|9
1727374740000|2024-09-26 18:19:00|16112.98|16032.98|16114.18|16034.18|16114.31|16034.31|16112.98|16032.98|10
1727374750000|2024-09-26 18:19:10|16113.77|16033.77|16112.55|16032.55|16113.77|16033.77|16112.55|16032.55|8
1727374760000|2024-09-26 18:19:20|16111.75|16031.75|16112.12|16032.12|16112.38|16032.38|16111.75|16031.75|9
1727374770000|2024-09-26 18:19:30|16111.9|16031.9|16106.03|16026.03|16111.9|16031.9|16106.03|16026.03|10
1727374780000|2024-09-26 18:19:40|16105.91|16025.91|16107.26|16027.26|16107.73|16027.73|16105.86|16025.86|9
1727374790000|2024-09-26 18:19:50|16107.25|16027.25|16106.71|16026.71|16107.47|16027.47|16106.67|16026.67|9
1727374800000|2024-09-26 18:20:00|16106.65|16026.65|16108.46|16028.46|16108.83|16028.83|16106.65|16026.65|9
1727374810000|2024-09-26 18:20:10|16108.65|16028.65|16108.58|16028.58|16109.75|16029.75|16108.51|16028.51|10
1727374820000|2024-09-26 18:20:20|16108.57|16028.57|16109.62|16029.62|16109.74|16029.74|16108.52|16028.52|10
1727374830000|2024-09-26 18:20:30|16109.52|16029.52|16109.5|16029.5|16109.52|16029.52|16109.44|16029.44|8
1727374840000|2024-09-26 18:20:40|16109.53|16029.53|16108.68|16028.68|16109.84|16029.84|16108.45|16028.45|10
1727374850000|2024-09-26 18:20:50|16108.7|16028.7|16108.69|16028.69|16108.7|16028.7|16108.17|16028.17|9
1727374860000|2024-09-26 18:21:00|16109.58|16029.58|16109.76|16029.76|16110.68|16030.68|16109.58|16029.58|10
1727374870000|2024-09-26 18:21:10|16109.85|16029.85|16108.04|16028.04|16109.85|16029.85|16108.01|16028.01|10
1727374880000|2024-09-26 18:21:20|16108.03|16028.03|16107.92|16027.92|16108.12|16028.12|16107.91|16027.91|9
1727374890000|2024-09-26 18:21:30|16107.99|16027.99|16106.82|16026.82|16107.99|16027.99|16106.73|16026.73|10
1727374900000|2024-09-26 18:21:40|16106.84|16026.84|16105.59|16025.59|16107.24|16027.24|16105.59|16025.59|9
1727374910000|2024-09-26 18:21:50|16105.58|16025.58|16104.54|16024.54|16105.58|16025.58|16104.54|16024.54|10
1727374920000|2024-09-26 18:22:00|16104.51|16024.51|16100.36|16020.36|16104.51|16024.51|16100.35|16020.35|8
1727374930000|2024-09-26 18:22:10|16101.07|16021.07|16100.07|16020.07|16102.33|16022.33|16100.07|16020.07|10
1727374940000|2024-09-26 18:22:20|16100.93|16020.93|16101.9|16021.9|16101.92|16021.92|16100.85|16020.85|9
1727374950000|2024-09-26 18:22:30|16101.89|16021.89|16103.49|16023.49|16103.54|16023.54|16101.89|16021.89|8
1727374960000|2024-09-26 18:22:40|16103.52|16023.52|16102.79|16022.79|16104.49|16024.49|16102.75|16022.75|10
1727374970000|2024-09-26 18:22:50|16102.31|16022.31|16102.1|16022.1|16102.31|16022.31|16102.1|16022.1|7
1727374980000|2024-09-26 18:23:00|16102.22|16022.22|16100.75|16020.75|16102.31|16022.31|16100.75|16020.75|10
1727374990000|2024-09-26 18:23:10|16100.53|16020.53|16099.64|16019.64|16100.53|16020.53|16099.64|16019.64|7
1727375000000|2024-09-26 18:23:20|16098.74|16018.74|16095.85|16015.85|16098.74|16018.74|16095.85|16015.85|10
1727375010000|2024-09-26 18:23:30|16095.84|16015.84|16091.99|16011.99|16095.84|16015.84|16091.93|16011.93|10
1727375020000|2024-09-26 18:23:40|16092.02|16012.02|16089.63|16009.63|16092.03|16012.03|16089.45|16009.45|9
1727375030000|2024-09-26 18:23:50|16089.73|16009.73|16089.38|16009.38|16089.96|16009.96|16089.38|16009.38|9
1727375040000|2024-09-26 18:24:00|16089.35|16009.35|16086.47|16006.47|16089.35|16009.35|16086.46|16006.46|10
1727375050000|2024-09-26 18:24:10|16086.29|16006.29|16088.45|16008.45|16089.07|16009.07|16086.29|16006.29|10
1727375060000|2024-09-26 18:24:20|16088.59|16008.59|16090.73|16010.73|16090.73|16010.73|16088.59|16008.59|10
1727375070000|2024-09-26 18:24:30|16090.75|16010.75|16091.31|16011.31|16091.31|16011.31|16090.65|16010.65|9
1727375080000|2024-09-26 18:24:40|16091.92|16011.92|16093.21|16013.21|16093.75|16013.75|16091.92|16011.92|9
1727375090000|2024-09-26 18:24:50|16093.25|16013.25|16093.11|16013.11|16093.41|16013.41|16092.5|16012.5|9
1727375100000|2024-09-26 18:25:00|16093.12|16013.12|16093.03|16013.03|16093.24|16013.24|16091.93|16011.93|8
1727375110000|2024-09-26 18:25:10|16093.04|16013.04|16093.63|16013.63|16093.66|16013.66|16093.02|16013.02|10
1727375120000|2024-09-26 18:25:20|16093.62|16013.62|16093.34|16013.34|16094.54|16014.54|16093.15|16013.15|10
1727375130000|2024-09-26 18:25:30|16093.3|16013.3|16092.11|16012.11|16093.36|16013.36|16092.11|16012.11|10
1727375140000|2024-09-26 18:25:40|16091.88|16011.88|16091.16|16011.16|16092.09|16012.09|16091.16|16011.16|10
1727375150000|2024-09-26 18:25:50|16091.09|16011.09|16090.46|16010.46|16091.57|16011.57|16090.16|16010.16|10
1727375160000|2024-09-26 18:26:00|16090.5|16010.5|16091.23|16011.23|16093.12|16013.12|16090.5|16010.5|10
1727375170000|2024-09-26 18:26:10|16090.93|16010.93|16090.21|16010.21|16090.97|16010.97|16090.01|16010.01|10
1727375180000|2024-09-26 18:26:20|16090.25|16010.25|16090.73|16010.73|16091.7|16011.7|16090.25|16010.25|10
1727375190000|2024-09-26 18:26:30|16090.62|16010.62|16090.1|16010.1|16090.62|16010.62|16089.39|16009.39|10
1727375200000|2024-09-26 18:26:40|16090.17|16010.17|16091.21|16011.21|16091.21|16011.21|16090.13|16010.13|9
1727375210000|2024-09-26 18:26:50|16091.25|16011.25|16089.9|16009.9|16091.25|16011.25|16089.9|16009.9|9
1727375220000|2024-09-26 18:27:00|16091.29|16011.29|16089.98|16009.98|16091.29|16011.29|16089.98|16009.98|9
1727375230000|2024-09-26 18:27:10|16090.19|16010.19|16090.47|16010.47|16090.52|16010.52|16090.19|16010.19|8
1727375240000|2024-09-26 18:27:20|16091|16011|16088.71|16008.71|16091|16011|16087.91|16007.91|10
1727375250000|2024-09-26 18:27:30|16088.78|16008.78|16088.26|16008.26|16089.37|16009.37|16088.26|16008.26|10
1727375260000|2024-09-26 18:27:40|16088.25|16008.25|16087.81|16007.81|16088.25|16008.25|16087.63|16007.63|8
1727375270000|2024-09-26 18:27:50|16087.84|16007.84|16087.43|16007.43|16087.91|16007.91|16087.41|16007.41|5
1727375280000|2024-09-26 18:28:00|16087.61|16007.61|16087.02|16007.02|16087.61|16007.61|16086.99|16006.99|9
1727375290000|2024-09-26 18:28:10|16086.83|16006.83|16086.27|16006.27|16086.83|16006.83|16086.27|16006.27|9
1727375300000|2024-09-26 18:28:20|16086.29|16006.29|16083.62|16003.62|16086.29|16006.29|16083.59|16003.59|9
1727375310000|2024-09-26 18:28:30|16083.58|16003.58|16082.88|16002.88|16083.6|16003.6|16081.7|16001.7|8
1727375320000|2024-09-26 18:28:40|16083.39|16003.39|16083.93|16003.93|16083.93|16003.93|16082.99|16002.99|9
1727375330000|2024-09-26 18:28:50|16082.85|16002.85|16083.76|16003.76|16083.76|16003.76|16082.85|16002.85|9
1727375340000|2024-09-26 18:29:00|16083.85|16003.85|16083.6|16003.6|16083.85|16003.85|16083.58|16003.58|7
1727375350000|2024-09-26 18:29:10|16083.22|16003.22|16083.27|16003.27|16083.63|16003.63|16082.97|16002.97|7
1727375360000|2024-09-26 18:29:20|16083.24|16003.24|16082.47|16002.47|16083.78|16003.78|16082.47|16002.47|8
1727375370000|2024-09-26 18:29:30|16082.48|16002.48|16081.59|16001.59|16082.48|16002.48|16081.59|16001.59|9
1727375380000|2024-09-26 18:29:40|16081.6|16001.6|16082.15|16002.15|16082.15|16002.15|16081.52|16001.52|8
1727375390000|2024-09-26 18:29:50|16081.92|16001.92|16081|16001|16081.92|16001.92|16080.88|16000.88|9
1727375400000|2024-09-26 18:30:00|16080.93|16000.93|16079.33|15999.33|16080.93|16000.93|16078.95|15998.95|10
1727375410000|2024-09-26 18:30:10|16079.53|15999.53|16080.09|16000.09|16081.61|16001.61|16079.52|15999.52|10
1727375420000|2024-09-26 18:30:20|16080.21|16000.21|16080.53|16000.53|16080.53|16000.53|16079.6|15999.6|10
1727375430000|2024-09-26 18:30:30|16080.9|16000.9|16079.78|15999.78|16080.9|16000.9|16079.29|15999.29|10
1727375440000|2024-09-26 18:30:40|16079.67|15999.67|16079.2|15999.2|16079.67|15999.67|16078.91|15998.91|10
1727375450000|2024-09-26 18:30:50|16079.22|15999.22|16079|15999|16079.23|15999.23|16078.62|15998.62|10
1727375460000|2024-09-26 18:31:00|16079.08|15999.08|16077.78|15997.78|16079.08|15999.08|16077.44|15997.44|10
1727375470000|2024-09-26 18:31:10|16077.89|15997.89|16075.3|15995.3|16077.89|15997.89|16075.3|15995.3|9
1727375480000|2024-09-26 18:31:20|16075.83|15995.83|16076.63|15996.63|16076.9|15996.9|16074.62|15994.62|9
1727375490000|2024-09-26 18:31:30|16076.41|15996.41|16076.27|15996.27|16077.34|15997.34|16076.06|15996.06|10
1727375500000|2024-09-26 18:31:40|16075.9|15995.9|16075.92|15995.92|16076.88|15996.88|16075.85|15995.85|10
1727375510000|2024-09-26 18:31:50|16075.56|15995.56|16083.46|16003.46|16083.46|16003.46|16075.56|15995.56|10
1727375520000|2024-09-26 18:32:00|16083.64|16003.64|16085.79|16005.79|16087.09|16007.09|16083.64|16003.64|10
1727375530000|2024-09-26 18:32:10|16085.84|16005.84|16087.47|16007.47|16087.47|16007.47|16085.84|16005.84|10
1727375540000|2024-09-26 18:32:20|16087.48|16007.48|16085.11|16005.11|16087.48|16007.48|16084.89|16004.89|9
1727375550000|2024-09-26 18:32:30|16084.66|16004.66|16082.58|16002.58|16084.85|16004.85|16082.58|16002.58|10
1727375560000|2024-09-26 18:32:40|16082.41|16002.41|16085.25|16005.25|16085.25|16005.25|16082.41|16002.41|9
1727375570000|2024-09-26 18:32:50|16085.15|16005.15|16085.43|16005.43|16086.31|16006.31|16085.15|16005.15|10
1727375580000|2024-09-26 18:33:00|16085.62|16005.62|16086.87|16006.87|16087.28|16007.28|16085.62|16005.62|10
1727375590000|2024-09-26 18:33:10|16084.9|16004.9|16085.19|16005.19|16085.19|16005.19|16084.79|16004.79|9
1727375600000|2024-09-26 18:33:20|16085.51|16005.51|16085.78|16005.78|16086.59|16006.59|16085.5|16005.5|9
1727375610000|2024-09-26 18:33:30|16085.4|16005.4|16085.43|16005.43|16085.45|16005.45|16085.35|16005.35|7
1727375620000|2024-09-26 18:33:40|16085.22|16005.22|16085.62|16005.62|16086.07|16006.07|16085.22|16005.22|9
1727375630000|2024-09-26 18:33:50|16085.71|16005.71|16082.15|16002.15|16085.71|16005.71|16082.15|16002.15|10
1727375640000|2024-09-26 18:34:00|16082.06|16002.06|16082.02|16002.02|16082.11|16002.11|16081.98|16001.98|9
1727375650000|2024-09-26 18:34:10|16080.79|16000.79|16076.26|15996.26|16081.81|16001.81|16076.24|15996.24|10
1727375660000|2024-09-26 18:34:20|16076.31|15996.31|16075.53|15995.53|16076.68|15996.68|16075.31|15995.31|10
1727375670000|2024-09-26 18:34:30|16075.18|15995.18|16074.6|15994.6|16075.27|15995.27|16074.6|15994.6|7
1727375680000|2024-09-26 18:34:40|16074.38|15994.38|16073.96|15993.96|16074.47|15994.47|16073.88|15993.88|9
1727375690000|2024-09-26 18:34:50|16074.35|15994.35|16073.56|15993.56|16074.42|15994.42|16073.54|15993.54|10
1727375700000|2024-09-26 18:35:00|16072.16|15992.16|16071.81|15991.81|16072.37|15992.37|16071.81|15991.81|10
1727375710000|2024-09-26 18:35:10|16071.8|15991.8|16069.72|15989.72|16071.8|15991.8|16069.72|15989.72|9
1727375720000|2024-09-26 18:35:20|16069.09|15989.09|16067.46|15987.46|16069.73|15989.73|16067.46|15987.46|10
1727375730000|2024-09-26 18:35:30|16066.5|15986.5|16055.33|15975.33|16066.5|15986.5|16055.33|15975.33|10
1727375740000|2024-09-26 18:35:40|16055.03|15975.03|16058.31|15978.31|16058.31|15978.31|16055.03|15975.03|10
1727375750000|2024-09-26 18:35:50|16058.26|15978.26|16062.96|15982.96|16063.59|15983.59|16058.26|15978.26|10
1727375760000|2024-09-26 18:36:00|16062.98|15982.98|16065.99|15985.99|16065.99|15985.99|16061.95|15981.95|8
1727375770000|2024-09-26 18:36:10|16068.46|15988.46|16074.4|15994.4|16074.46|15994.46|16068.46|15988.46|9
1727375780000|2024-09-26 18:36:20|16074.41|15994.41|16073.65|15993.65|16075.56|15995.56|16073.65|15993.65|10
1727375790000|2024-09-26 18:36:30|16073.62|15993.62|16078.59|15998.59|16078.74|15998.74|16073.62|15993.62|8
1727375800000|2024-09-26 18:36:40|16078.68|15998.68|16084.99|16004.99|16084.99|16004.99|16078.68|15998.68|9
1727375810000|2024-09-26 18:36:50|16085.06|16005.06|16084.75|16004.75|16085.65|16005.65|16083.8|16003.8|9
1727375820000|2024-09-26 18:37:00|16084.79|16004.79|16090.1|16010.1|16090.38|16010.38|16084.79|16004.79|10
1727375830000|2024-09-26 18:37:10|16090.39|16010.39|16090.47|16010.47|16090.98|16010.98|16088.07|16008.07|10
1727375840000|2024-09-26 18:37:20|16090.43|16010.43|16092.57|16012.57|16092.57|16012.57|16089.27|16009.27|10
1727375850000|2024-09-26 18:37:30|16092.68|16012.68|16098.86|16018.86|16098.86|16018.86|16092.68|16012.68|10
1727375860000|2024-09-26 18:37:40|16098.79|16018.79|16099.12|16019.12|16099.72|16019.72|16098.43|16018.43|10
1727375870000|2024-09-26 18:37:50|16100.13|16020.13|16099.12|16019.12|16100.16|16020.16|16099.12|16019.12|9
1727375880000|2024-09-26 18:38:00|16099.27|16019.27|16104.27|16024.27|16104.27|16024.27|16099.27|16019.27|10
1727375890000|2024-09-26 18:38:10|16104.29|16024.29|16104.83|16024.83|16104.83|16024.83|16104.09|16024.09|10
1727375900000|2024-09-26 18:38:20|16104.44|16024.44|16103.61|16023.61|16104.49|16024.49|16103.26|16023.26|9
1727375910000|2024-09-26 18:38:30|16103.65|16023.65|16101.28|16021.28|16103.65|16023.65|16101.28|16021.28|9
1727375920000|2024-09-26 18:38:40|16100.55|16020.55|16100.42|16020.42|16100.55|16020.55|16099.19|16019.19|10
1727375930000|2024-09-26 18:38:50|16100.5|16020.5|16103.08|16023.08|16103.23|16023.23|16100.5|16020.5|10
1727375940000|2024-09-26 18:39:00|16102.9|16022.9|16105.45|16025.45|16105.5|16025.5|16102.48|16022.48|10
1727375950000|2024-09-26 18:39:10|16104.74|16024.74|16106.67|16026.67|16106.67|16026.67|16104.74|16024.74|9
1727375960000|2024-09-26 18:39:20|16107.23|16027.23|16107.33|16027.33|16107.46|16027.46|16107.1|16027.1|10
1727375970000|2024-09-26 18:39:30|16107.04|16027.04|16106.62|16026.62|16107.15|16027.15|16106.54|16026.54|9
1727375980000|2024-09-26 18:39:40|16106.39|16026.39|16104.93|16024.93|16106.39|16026.39|16104.84|16024.84|9
1727375990000|2024-09-26 18:39:50|16104.79|16024.79|16104.83|16024.83|16104.83|16024.83|16103.68|16023.68|10
1727376000000|2024-09-26 18:40:00|16104.14|16024.14|16103.82|16023.82|16104.84|16024.84|16103.82|16023.82|10
1727376010000|2024-09-26 18:40:10|16104.23|16024.23|16104.1|16024.1|16104.23|16024.23|16103.68|16023.68|10
1727376020000|2024-09-26 18:40:20|16104.02|16024.02|16101.72|16021.72|16104.02|16024.02|16101.72|16021.72|10
1727376030000|2024-09-26 18:40:30|16101.58|16021.58|16100.28|16020.28|16101.58|16021.58|16100.14|16020.14|10
1727376040000|2024-09-26 18:40:40|16100.2|16020.2|16102.22|16022.22|16102.63|16022.63|16100.16|16020.16|10
1727376050000|2024-09-26 18:40:50|16101.44|16021.44|16101.93|16021.93|16102.14|16022.14|16101.41|16021.41|9
1727376060000|2024-09-26 18:41:00|16102.23|16022.23|16098.72|16018.72|16102.23|16022.23|16098.67|16018.67|9
1727376070000|2024-09-26 18:41:10|16098.65|16018.65|16095.74|16015.74|16098.65|16018.65|16095.52|16015.52|9
1727376080000|2024-09-26 18:41:20|16095.15|16015.15|16092.89|16012.89|16095.52|16015.52|16092.89|16012.89|8
1727376090000|2024-09-26 18:41:30|16093.6|16013.6|16095.21|16015.21|16095.36|16015.36|16093.6|16013.6|9
1727376100000|2024-09-26 18:41:40|16095.09|16015.09|16093.67|16013.67|16095.12|16015.12|16093.66|16013.66|9
1727376110000|2024-09-26 18:41:50|16093.62|16013.62|16094.11|16014.11|16094.51|16014.51|16093.39|16013.39|9
1727376120000|2024-09-26 18:42:00|16094.16|16014.16|16094.11|16014.11|16094.66|16014.66|16093.79|16013.79|10
1727376130000|2024-09-26 18:42:10|16094.12|16014.12|16094.85|16014.85|16095.37|16015.37|16092.51|16012.51|10
1727376140000|2024-09-26 18:42:20|16094.83|16014.83|16095.39|16015.39|16095.84|16015.84|16094.73|16014.73|10
1727376150000|2024-09-26 18:42:30|16094.85|16014.85|16094.73|16014.73|16095.77|16015.77|16094.57|16014.57|10
1727376160000|2024-09-26 18:42:40|16094.68|16014.68|16094.47|16014.47|16094.93|16014.93|16094.47|16014.47|10
1727376170000|2024-09-26 18:42:50|16094.48|16014.48|16092.63|16012.63|16095.4|16015.4|16092.63|16012.63|8
1727376180000|2024-09-26 18:43:00|16092.88|16012.88|16093.11|16013.11|16093.16|16013.16|16092.07|16012.07|10
1727376190000|2024-09-26 18:43:10|16093.18|16013.18|16094.62|16014.62|16094.76|16014.76|16093.04|16013.04|9
1727376200000|2024-09-26 18:43:20|16094.39|16014.39|16094.16|16014.16|16094.49|16014.49|16094.16|16014.16|8
1727376210000|2024-09-26 18:43:30|16093.57|16013.57|16091.21|16011.21|16093.92|16013.92|16091.21|16011.21|10
1727376220000|2024-09-26 18:43:40|16091.14|16011.14|16090.73|16010.73|16091.17|16011.17|16090.67|16010.67|9
1727376230000|2024-09-26 18:43:50|16090.96|16010.96|16090.88|16010.88|16090.96|16010.96|16090.37|16010.37|9
1727376240000|2024-09-26 18:44:00|16090.29|16010.29|16090.58|16010.58|16090.65|16010.65|16089.6|16009.6|10
1727376250000|2024-09-26 18:44:10|16089.53|16009.53|16088.38|16008.38|16089.62|16009.62|16088.29|16008.29|10
1727376260000|2024-09-26 18:44:20|16088.41|16008.41|16086.4|16006.4|16088.41|16008.41|16086.36|16006.36|10
1727376270000|2024-09-26 18:44:30|16086.37|16006.37|16083.41|16003.41|16086.37|16006.37|16083.41|16003.41|9
1727376280000|2024-09-26 18:44:40|16083.5|16003.5|16083.36|16003.36|16083.5|16003.5|16083.32|16003.32|9
1727376290000|2024-09-26 18:44:50|16083.72|16003.72|16084.18|16004.18|16084.41|16004.41|16083.72|16003.72|8
1727376300000|2024-09-26 18:45:00|16084.48|16004.48|16081.88|16001.88|16084.48|16004.48|16081.88|16001.88|9
1727376310000|2024-09-26 18:45:10|16081.85|16001.85|16081.88|16001.88|16081.95|16001.95|16081.37|16001.37|10
1727376320000|2024-09-26 18:45:20|16080.3|16000.3|16084.27|16004.27|16084.27|16004.27|16080.25|16000.25|9
1727376330000|2024-09-26 18:45:30|16084.53|16004.53|16084.1|16004.1|16085.12|16005.12|16084.1|16004.1|10
1727376340000|2024-09-26 18:45:40|16084.07|16004.07|16083.19|16003.19|16084.71|16004.71|16083.19|16003.19|8
1727376350000|2024-09-26 18:45:50|16083.14|16003.14|16082.66|16002.66|16083.35|16003.35|16082.66|16002.66|9
1727376360000|2024-09-26 18:46:00|16081.46|16001.46|16082.53|16002.53|16082.53|16002.53|16081.15|16001.15|10
1727376370000|2024-09-26 18:46:10|16082.61|16002.61|16078.1|15998.1|16082.61|16002.61|16077.55|15997.55|10
1727376380000|2024-09-26 18:46:20|16078.02|15998.02|16078.2|15998.2|16078.42|15998.42|16078.02|15998.02|9
1727376390000|2024-09-26 18:46:30|16078.18|15998.18|16080.88|16000.88|16081.39|16001.39|16078.13|15998.13|10
1727376400000|2024-09-26 18:46:40|16080.58|16000.58|16082.44|16002.44|16082.44|16002.44|16080.24|16000.24|10
1727376410000|2024-09-26 18:46:50|16082.48|16002.48|16080.49|16000.49|16082.48|16002.48|16080.49|16000.49|9
1727376420000|2024-09-26 18:47:00|16080.19|16000.19|16079.52|15999.52|16080.29|16000.29|16079.49|15999.49|8
1727376430000|2024-09-26 18:47:10|16079.54|15999.54|16080.69|16000.69|16080.69|16000.69|16079.01|15999.01|10
1727376440000|2024-09-26 18:47:20|16079.6|15999.6|16082.24|16002.24|16082.24|16002.24|16079.47|15999.47|9
1727376450000|2024-09-26 18:47:30|16082.77|16002.77|16081.94|16001.94|16083.33|16003.33|16081.94|16001.94|10
1727376460000|2024-09-26 18:47:40|16082.17|16002.17|16081.58|16001.58|16082.54|16002.54|16081.58|16001.58|10
1727376470000|2024-09-26 18:47:50|16081.19|16001.19|16081.56|16001.56|16081.68|16001.68|16081.19|16001.19|7
1727376480000|2024-09-26 18:48:00|16081.71|16001.71|16082.1|16002.1|16082.1|16002.1|16081.34|16001.34|8
1727376490000|2024-09-26 18:48:10|16082.34|16002.34|16082.22|16002.22|16082.44|16002.44|16081.79|16001.79|9
1727376500000|2024-09-26 18:48:20|16083.1|16003.1|16081.5|16001.5|16083.43|16003.43|16081.5|16001.5|7
1727376510000|2024-09-26 18:48:30|16081.51|16001.51|16084.4|16004.4|16084.4|16004.4|16081.34|16001.34|10
1727376520000|2024-09-26 18:48:40|16084.45|16004.45|16086.93|16006.93|16087.19|16007.19|16084.45|16004.45|10
1727376530000|2024-09-26 18:48:50|16087.02|16007.02|16087.02|16007.02|16087.05|16007.05|16086.36|16006.36|8
1727376540000|2024-09-26 18:49:00|16086.31|16006.31|16082.28|16002.28|16086.31|16006.31|16082.28|16002.28|10
1727376550000|2024-09-26 18:49:10|16082.51|16002.51|16082.13|16002.13|16082.51|16002.51|16081.4|16001.4|10
1727376560000|2024-09-26 18:49:20|16081.74|16001.74|16080.38|16000.38|16081.74|16001.74|16080.38|16000.38|10
1727376570000|2024-09-26 18:49:30|16080.36|16000.36|16079.84|15999.84|16080.36|16000.36|16078.26|15998.26|10
1727376580000|2024-09-26 18:49:40|16080.11|16000.11|16079.83|15999.83|16080.83|16000.83|16079.83|15999.83|8
1727376590000|2024-09-26 18:49:50|16079.85|15999.85|16077.78|15997.78|16079.85|15999.85|16077.3|15997.3|10
1727376600000|2024-09-26 18:50:00|16077.42|15997.42|16076.73|15996.73|16077.7|15997.7|16075.55|15995.55|8
1727376610000|2024-09-26 18:50:10|16077.06|15997.06|16076.84|15996.84|16077.06|15997.06|16076.5|15996.5|9
1727376620000|2024-09-26 18:50:20|16077.26|15997.26|16077.21|15997.21|16077.26|15997.26|16076.71|15996.71|10
1727376630000|2024-09-26 18:50:30|16076.78|15996.78|16077.74|15997.74|16077.74|15997.74|16076.51|15996.51|10
1727376640000|2024-09-26 18:50:40|16078.04|15998.04|16079.43|15999.43|16080.28|16000.28|16078.04|15998.04|10
1727376650000|2024-09-26 18:50:50|16079.44|15999.44|16078.31|15998.31|16079.44|15999.44|16077.84|15997.84|8
1727376660000|2024-09-26 18:51:00|16078.1|15998.1|16078.82|15998.82|16079.51|15999.51|16077.48|15997.48|10
1727376670000|2024-09-26 18:51:10|16077.89|15997.89|16078.99|15998.99|16079.03|15999.03|16077.89|15997.89|9
1727376680000|2024-09-26 18:51:20|16078.88|15998.88|16077.38|15997.38|16078.88|15998.88|16077.38|15997.38|10
1727376690000|2024-09-26 18:51:30|16077.35|15997.35|16078.51|15998.51|16078.51|15998.51|16077.35|15997.35|9
1727376700000|2024-09-26 18:51:40|16078.11|15998.11|16077.85|15997.85|16078.33|15998.33|16077.85|15997.85|6
1727376710000|2024-09-26 18:51:50|16077.11|15997.11|16079.56|15999.56|16079.56|15999.56|16077.08|15997.08|9
1727376720000|2024-09-26 18:52:00|16079.68|15999.68|16080.41|16000.41|16080.41|16000.41|16079.04|15999.04|10
1727376730000|2024-09-26 18:52:10|16080.5|16000.5|16079.77|15999.77|16080.5|16000.5|16079.05|15999.05|10
1727376740000|2024-09-26 18:52:20|16079.8|15999.8|16081.93|16001.93|16081.93|16001.93|16079.78|15999.78|9
1727376750000|2024-09-26 18:52:30|16081.98|16001.98|16083.27|16003.27|16083.61|16003.61|16081.98|16001.98|10
1727376760000|2024-09-26 18:52:40|16083.22|16003.22|16085.63|16005.63|16085.63|16005.63|16083.22|16003.22|10
1727376770000|2024-09-26 18:52:50|16084.76|16004.76|16085.34|16005.34|16085.35|16005.35|16084.49|16004.49|10
1727376780000|2024-09-26 18:53:00|16085.19|16005.19|16086.99|16006.99|16087.01|16007.01|16085.15|16005.15|10
1727376790000|2024-09-26 18:53:10|16086.98|16006.98|16087.25|16007.25|16087.29|16007.29|16086.96|16006.96|10
1727376800000|2024-09-26 18:53:20|16087.21|16007.21|16090.16|16010.16|16090.29|16010.29|16087.21|16007.21|9
1727376810000|2024-09-26 18:53:30|16090.13|16010.13|16090.14|16010.14|16090.25|16010.25|16090.13|16010.13|8
1727376820000|2024-09-26 18:53:40|16090.16|16010.16|16094.54|16014.54|16094.54|16014.54|16090.16|16010.16|10
1727376830000|2024-09-26 18:53:50|16094.61|16014.61|16097.25|16017.25|16097.25|16017.25|16094.61|16014.61|10
1727376840000|2024-09-26 18:54:00|16098.16|16018.16|16098.55|16018.55|16098.55|16018.55|16097.5|16017.5|9
1727376850000|2024-09-26 18:54:10|16098.5|16018.5|16097.69|16017.69|16098.93|16018.93|16097.69|16017.69|9
1727376860000|2024-09-26 18:54:20|16098.06|16018.06|16099.92|16019.92|16100.1|16020.1|16097.99|16017.99|10
1727376870000|2024-09-26 18:54:30|16099.95|16019.95|16105.57|16025.57|16105.57|16025.57|16099.46|16019.46|9
1727376880000|2024-09-26 18:54:40|16106.94|16026.94|16110.72|16030.72|16110.72|16030.72|16106.94|16026.94|9
1727376890000|2024-09-26 18:54:50|16110.65|16030.65|16112.86|16032.86|16112.97|16032.97|16110.65|16030.65|10
1727376900000|2024-09-26 18:55:00|16113.07|16033.07|16111.95|16031.95|16113.79|16033.79|16110.88|16030.88|10
1727376910000|2024-09-26 18:55:10|16112.35|16032.35|16114.77|16034.77|16115.28|16035.28|16112.35|16032.35|10
1727376920000|2024-09-26 18:55:20|16114.94|16034.94|16114.46|16034.46|16115.08|16035.08|16113.91|16033.91|9
1727376930000|2024-09-26 18:55:30|16114.9|16034.9|16116.99|16036.99|16116.99|16036.99|16114.9|16034.9|10
1727376940000|2024-09-26 18:55:40|16118.61|16038.61|16117.95|16037.95|16118.61|16038.61|16117.79|16037.79|10
1727376950000|2024-09-26 18:55:50|16119.71|16039.71|16123.89|16043.89|16124.84|16044.84|16118.71|16038.71|10
1727376960000|2024-09-26 18:56:00|16123.91|16043.91|16123.54|16043.54|16123.91|16043.91|16122.83|16042.83|9
1727376970000|2024-09-26 18:56:10|16122.92|16042.92|16119.88|16039.88|16122.92|16042.92|16119.79|16039.79|9
1727376980000|2024-09-26 18:56:20|16120.25|16040.25|16117.83|16037.83|16120.25|16040.25|16117.83|16037.83|10
1727376990000|2024-09-26 18:56:30|16117.78|16037.78|16116.32|16036.32|16117.78|16037.78|16116.32|16036.32|10
1727377000000|2024-09-26 18:56:40|16116.33|16036.33|16119.41|16039.41|16119.41|16039.41|16115.39|16035.39|9
1727377010000|2024-09-26 18:56:50|16119.39|16039.39|16120.85|16040.85|16120.85|16040.85|16119.37|16039.37|10
1727377020000|2024-09-26 18:57:00|16120.52|16040.52|16120.75|16040.75|16122.22|16042.22|16120.33|16040.33|9
1727377030000|2024-09-26 18:57:10|16120.77|16040.77|16123.76|16043.76|16123.81|16043.81|16120.71|16040.71|9
1727377040000|2024-09-26 18:57:20|16124.12|16044.12|16124.3|16044.3|16125.2|16045.2|16124.12|16044.12|10
1727377050000|2024-09-26 18:57:30|16124.29|16044.29|16125.01|16045.01|16125.02|16045.02|16123.96|16043.96|9
1727377060000|2024-09-26 18:57:40|16124.4|16044.4|16123.57|16043.57|16124.4|16044.4|16123.57|16043.57|6
1727377070000|2024-09-26 18:57:50|16124.26|16044.26|16124.39|16044.39|16124.55|16044.55|16124.17|16044.17|9
1727377080000|2024-09-26 18:58:00|16124.15|16044.15|16124.18|16044.18|16124.2|16044.2|16123.26|16043.26|8
1727377090000|2024-09-26 18:58:10|16124.74|16044.74|16126.46|16046.46|16126.46|16046.46|16124.74|16044.74|9
1727377100000|2024-09-26 18:58:20|16125.59|16045.59|16126.66|16046.66|16126.66|16046.66|16125.59|16045.59|9
1727377110000|2024-09-26 18:58:30|16127.41|16047.41|16140.08|16060.08|16140.67|16060.67|16127.41|16047.41|9
1727377120000|2024-09-26 18:58:40|16140.13|16060.13|16139.98|16059.98|16141.19|16061.19|16139.87|16059.87|10
1727377130000|2024-09-26 18:58:50|16139.99|16059.99|16138.96|16058.96|16139.99|16059.99|16138.96|16058.96|8
1727377140000|2024-09-26 18:59:00|16138.43|16058.43|16137.77|16057.77|16138.58|16058.58|16137.77|16057.77|9
1727377150000|2024-09-26 18:59:10|16137.38|16057.38|16137.65|16057.65|16138.49|16058.49|16137.38|16057.38|8
1727377160000|2024-09-26 18:59:20|16138.51|16058.51|16138.89|16058.89|16138.89|16058.89|16137.76|16057.76|8
1727377170000|2024-09-26 18:59:30|16139.16|16059.16|16139.33|16059.33|16139.54|16059.54|16139.16|16059.16|9
1727377180000|2024-09-26 18:59:40|16139.35|16059.35|16139.33|16059.33|16139.36|16059.36|16139.14|16059.14|7
1727377190000|2024-09-26 18:59:50|16139.52|16059.52|16141.92|16061.92|16142.51|16062.51|16139.5|16059.5|10
1727377200000|2024-09-26 19:00:00|16142.3|16062.3|16138.5|16058.5|16142.75|16062.75|16137.94|16057.94|9
1727377210000|2024-09-26 19:00:10|16138.87|16058.87|16136.8|16056.8|16138.87|16058.87|16136.8|16056.8|8
1727377220000|2024-09-26 19:00:20|16136.83|16056.83|16136.71|16056.71|16137.34|16057.34|16135.36|16055.36|9
1727377230000|2024-09-26 19:00:30|16136.74|16056.74|16137.89|16057.89|16137.89|16057.89|16136.74|16056.74|9
1727377240000|2024-09-26 19:00:40|16137.58|16057.58|16132.64|16052.64|16138.04|16058.04|16132.64|16052.64|10
1727377250000|2024-09-26 19:00:50|16132.58|16052.58|16130.02|16050.02|16132.82|16052.82|16130.02|16050.02|9
1727377260000|2024-09-26 19:01:00|16129.75|16049.75|16129.49|16049.49|16129.75|16049.75|16128.01|16048.01|9
1727377270000|2024-09-26 19:01:10|16129.65|16049.65|16127.24|16047.24|16130.19|16050.19|16127.24|16047.24|10
1727377280000|2024-09-26 19:01:20|16127.18|16047.18|16122.68|16042.68|16127.18|16047.18|16122.68|16042.68|10
1727377290000|2024-09-26 19:01:30|16122.48|16042.48|16118.05|16038.05|16123.26|16043.26|16118.05|16038.05|9
1727377300000|2024-09-26 19:01:40|16117.15|16037.15|16113.07|16033.07|16117.26|16037.26|16113.07|16033.07|9
1727377310000|2024-09-26 19:01:50|16113.47|16033.47|16113.6|16033.6|16113.95|16033.95|16113.47|16033.47|8
1727377320000|2024-09-26 19:02:00|16113.59|16033.59|16114.88|16034.88|16114.93|16034.93|16113.59|16033.59|8
1727377330000|2024-09-26 19:02:10|16114.93|16034.93|16118.71|16038.71|16118.71|16038.71|16114.93|16034.93|9
1727377340000|2024-09-26 19:02:20|16118.62|16038.62|16118.26|16038.26|16118.89|16038.89|16118.11|16038.11|10
1727377350000|2024-09-26 19:02:30|16118.27|16038.27|16121.87|16041.87|16121.87|16041.87|16118.27|16038.27|8
1727377360000|2024-09-26 19:02:40|16121.88|16041.88|16123.29|16043.29|16123.29|16043.29|16121.62|16041.62|10
1727377370000|2024-09-26 19:02:50|16123.31|16043.31|16123.67|16043.67|16123.67|16043.67|16123.31|16043.31|5
1727377380000|2024-09-26 19:03:00|16123.47|16043.47|16123.67|16043.67|16123.68|16043.68|16121.91|16041.91|8
1727377390000|2024-09-26 19:03:10|16123.59|16043.59|16122.15|16042.15|16123.59|16043.59|16122.15|16042.15|9
1727377400000|2024-09-26 19:03:20|16127.32|16047.32|16127.45|16047.45|16127.93|16047.93|16127.2|16047.2|8
1727377410000|2024-09-26 19:03:30|16127.7|16047.7|16128.47|16048.47|16128.51|16048.51|16127.63|16047.63|9
1727377420000|2024-09-26 19:03:40|16128.19|16048.19|16132.98|16052.98|16133.28|16053.28|16127.25|16047.25|10
1727377430000|2024-09-26 19:03:50|16132.83|16052.83|16132.69|16052.69|16132.89|16052.89|16132.57|16052.57|9
1727377440000|2024-09-26 19:04:00|16132.66|16052.66|16133.41|16053.41|16133.41|16053.41|16132.63|16052.63|10
1727377450000|2024-09-26 19:04:10|16133.44|16053.44|16131.86|16051.86|16133.44|16053.44|16131.86|16051.86|7
1727377460000|2024-09-26 19:04:20|16132.13|16052.13|16134.76|16054.76|16134.76|16054.76|16132.04|16052.04|10
1727377470000|2024-09-26 19:04:30|16135.12|16055.12|16136.12|16056.12|16136.91|16056.91|16134.16|16054.16|7
1727377480000|2024-09-26 19:04:40|16135.5|16055.5|16130.45|16050.45|16135.5|16055.5|16130.45|16050.45|9
1727377490000|2024-09-26 19:04:50|16130.47|16050.47|16136.91|16056.91|16136.91|16056.91|16130.39|16050.39|8
1727377500000|2024-09-26 19:05:00|16137.43|16057.43|16138.6|16058.6|16138.6|16058.6|16137.43|16057.43|10
1727377510000|2024-09-26 19:05:10|16138.62|16058.62|16139.14|16059.14|16139.61|16059.61|16138.62|16058.62|8
1727377520000|2024-09-26 19:05:20|16138.32|16058.32|16137.78|16057.78|16138.32|16058.32|16137.69|16057.69|7
1727377530000|2024-09-26 19:05:30|16137.72|16057.72|16137.19|16057.19|16137.72|16057.72|16137.18|16057.18|8
1727377540000|2024-09-26 19:05:40|16137.18|16057.18|16135.43|16055.43|16137.19|16057.19|16135.15|16055.15|9
1727377550000|2024-09-26 19:05:50|16135.1|16055.1|16135.16|16055.16|16135.16|16055.16|16134.88|16054.88|8
1727377560000|2024-09-26 19:06:00|16134.87|16054.87|16134.91|16054.91|16135.56|16055.56|16134.77|16054.77|10
1727377570000|2024-09-26 19:06:10|16133.38|16053.38|16132.97|16052.97|16133.38|16053.38|16132.72|16052.72|10
1727377580000|2024-09-26 19:06:20|16132.66|16052.66|16132.36|16052.36|16132.67|16052.67|16132.36|16052.36|10
1727377590000|2024-09-26 19:06:30|16132.22|16052.22|16131.94|16051.94|16132.25|16052.25|16131.93|16051.93|9
1727377600000|2024-09-26 19:06:40|16132.17|16052.17|16130.84|16050.84|16132.19|16052.19|16130.55|16050.55|9
1727377610000|2024-09-26 19:06:50|16130.82|16050.82|16125.35|16045.35|16130.9|16050.9|16125.35|16045.35|9
1727377620000|2024-09-26 19:07:00|16125.31|16045.31|16127.1|16047.1|16127.1|16047.1|16125.31|16045.31|8
1727377630000|2024-09-26 19:07:10|16127.31|16047.31|16128.51|16048.51|16129.53|16049.53|16126.96|16046.96|10
1727377640000|2024-09-26 19:07:20|16128.54|16048.54|16127.3|16047.3|16128.58|16048.58|16125.06|16045.06|10
1727377650000|2024-09-26 19:07:30|16128.7|16048.7|16129.01|16049.01|16129.01|16049.01|16128.49|16048.49|10
1727377660000|2024-09-26 19:07:40|16129.06|16049.06|16128.6|16048.6|16129.44|16049.44|16128.6|16048.6|6
1727377670000|2024-09-26 19:07:50|16128.58|16048.58|16127.01|16047.01|16128.58|16048.58|16126.95|16046.95|10
1727377680000|2024-09-26 19:08:00|16127|16047|16127.83|16047.83|16128.26|16048.26|16126.73|16046.73|10
1727377690000|2024-09-26 19:08:10|16127.89|16047.89|16125.01|16045.01|16128.5|16048.5|16124.98|16044.98|9
1727377700000|2024-09-26 19:08:20|16124.98|16044.98|16123.85|16043.85|16125.16|16045.16|16123.39|16043.39|9
1727377710000|2024-09-26 19:08:30|16124.19|16044.19|16122.53|16042.53|16124.19|16044.19|16122.52|16042.52|9
1727377720000|2024-09-26 19:08:40|16122.5|16042.5|16122.6|16042.6|16122.85|16042.85|16122.4|16042.4|8
1727377730000|2024-09-26 19:08:50|16122.61|16042.61|16122.24|16042.24|16122.8|16042.8|16122.24|16042.24|8
1727377740000|2024-09-26 19:09:00|16122.26|16042.26|16123.8|16043.8|16124.68|16044.68|16122.26|16042.26|10
1727377750000|2024-09-26 19:09:10|16123.85|16043.85|16126.65|16046.65|16126.65|16046.65|16123.85|16043.85|10
1727377760000|2024-09-26 19:09:20|16126.25|16046.25|16124.21|16044.21|16126.25|16046.25|16124.21|16044.21|9
1727377770000|2024-09-26 19:09:30|16124.17|16044.17|16125.11|16045.11|16125.11|16045.11|16123.81|16043.81|9
1727377780000|2024-09-26 19:09:40|16125.49|16045.49|16128.43|16048.43|16128.43|16048.43|16125.49|16045.49|7
1727377790000|2024-09-26 19:09:50|16128.46|16048.46|16128.64|16048.64|16128.7|16048.7|16128.46|16048.46|9
1727377800000|2024-09-26 19:10:00|16128.65|16048.65|16130.34|16050.34|16130.44|16050.44|16128.65|16048.65|10
1727377810000|2024-09-26 19:10:10|16131|16051|16132.07|16052.07|16132.07|16052.07|16131|16051|10
1727377820000|2024-09-26 19:10:20|16130.75|16050.75|16131.66|16051.66|16131.66|16051.66|16129.3|16049.3|9
1727377830000|2024-09-26 19:10:30|16131.73|16051.73|16131.46|16051.46|16131.78|16051.78|16131.24|16051.24|10
1727377840000|2024-09-26 19:10:40|16131.45|16051.45|16131.45|16051.45|16131.45|16051.45|16130.39|16050.39|8
1727377850000|2024-09-26 19:10:50|16131.6|16051.6|16132.71|16052.71|16132.72|16052.72|16131.6|16051.6|9
1727377860000|2024-09-26 19:11:00|16132.47|16052.47|16133.57|16053.57|16133.58|16053.58|16132.47|16052.47|7
1727377870000|2024-09-26 19:11:10|16133.56|16053.56|16131.71|16051.71|16134.05|16054.05|16131.63|16051.63|9
1727377880000|2024-09-26 19:11:20|16130.86|16050.86|16129.49|16049.49|16130.92|16050.92|16129.37|16049.37|10
1727377890000|2024-09-26 19:11:30|16129.69|16049.69|16130.65|16050.65|16130.65|16050.65|16129.59|16049.59|8
1727377900000|2024-09-26 19:11:40|16130.41|16050.41|16130.31|16050.31|16130.43|16050.43|16130.01|16050.01|9
1727377910000|2024-09-26 19:11:50|16130.56|16050.56|16129.88|16049.88|16130.68|16050.68|16129.88|16049.88|10
1727377920000|2024-09-26 19:12:00|16130.14|16050.14|16128.36|16048.36|16130.14|16050.14|16128.36|16048.36|8
1727377930000|2024-09-26 19:12:10|16128.21|16048.21|16127.66|16047.66|16128.43|16048.43|16127.55|16047.55|9
1727377940000|2024-09-26 19:12:20|16127.34|16047.34|16126.1|16046.1|16127.4|16047.4|16126.1|16046.1|8
1727377950000|2024-09-26 19:12:30|16126.08|16046.08|16124.67|16044.67|16126.08|16046.08|16124.67|16044.67|10
1727377960000|2024-09-26 19:12:40|16124.77|16044.77|16124.64|16044.64|16125.03|16045.03|16124.52|16044.52|10
1727377970000|2024-09-26 19:12:50|16124.63|16044.63|16122.38|16042.38|16125.15|16045.15|16122.38|16042.38|8
1727377980000|2024-09-26 19:13:00|16123.03|16043.03|16123.23|16043.23|16123.32|16043.32|16123.03|16043.03|8
1727377990000|2024-09-26 19:13:10|16123.24|16043.24|16122.34|16042.34|16123.27|16043.27|16122.34|16042.34|8
1727378000000|2024-09-26 19:13:20|16122.32|16042.32|16123.42|16043.42|16123.76|16043.76|16122.32|16042.32|10
1727378010000|2024-09-26 19:13:30|16123.4|16043.4|16126.01|16046.01|16126.11|16046.11|16123.4|16043.4|9
1727378020000|2024-09-26 19:13:40|16126|16046|16125.02|16045.02|16126.01|16046.01|16124.89|16044.89|9
1727378030000|2024-09-26 19:13:50|16125.01|16045.01|16126.38|16046.38|16126.38|16046.38|16125|16045|10
1727378040000|2024-09-26 19:14:00|16126.61|16046.61|16124.01|16044.01|16126.61|16046.61|16124.01|16044.01|9
1727378050000|2024-09-26 19:14:10|16123.91|16043.91|16124.84|16044.84|16124.84|16044.84|16123.88|16043.88|10
1727378060000|2024-09-26 19:14:20|16124.86|16044.86|16124.55|16044.55|16124.96|16044.96|16124.52|16044.52|9
1727378070000|2024-09-26 19:14:30|16124.83|16044.83|16123.94|16043.94|16125.15|16045.15|16123.94|16043.94|10
1727378080000|2024-09-26 19:14:40|16123.84|16043.84|16123.56|16043.56|16124.1|16044.1|16123.56|16043.56|10
1727378090000|2024-09-26 19:14:50|16123.61|16043.61|16123|16043|16123.61|16043.61|16122.95|16042.95|9
1727378100000|2024-09-26 19:15:00|16123.36|16043.36|16122.85|16042.85|16123.36|16043.36|16122.85|16042.85|7
1727378110000|2024-09-26 19:15:10|16122.81|16042.81|16120.48|16040.48|16122.81|16042.81|16120.48|16040.48|10
1727378120000|2024-09-26 19:15:20|16121.56|16041.56|16122.29|16042.29|16122.46|16042.46|16121.56|16041.56|7
1727378130000|2024-09-26 19:15:30|16122.28|16042.28|16121.08|16041.08|16122.36|16042.36|16119.74|16039.74|9
1727378140000|2024-09-26 19:15:40|16121.26|16041.26|16121.26|16041.26|16121.96|16041.96|16120.28|16040.28|10
1727378150000|2024-09-26 19:15:50|16121.25|16041.25|16119.84|16039.84|16122.56|16042.56|16119.84|16039.84|10
1727378160000|2024-09-26 19:16:00|16119.83|16039.83|16119.23|16039.23|16120.52|16040.52|16119.23|16039.23|9
1727378170000|2024-09-26 19:16:10|16119.11|16039.11|16119.85|16039.85|16119.86|16039.86|16119.11|16039.11|8
1727378180000|2024-09-26 19:16:20|16119.45|16039.45|16120.73|16040.73|16120.73|16040.73|16118.41|16038.41|10
1727378190000|2024-09-26 19:16:30|16120.32|16040.32|16124.92|16044.92|16124.94|16044.94|16120.22|16040.22|9
1727378200000|2024-09-26 19:16:40|16125.21|16045.21|16124.93|16044.93|16125.33|16045.33|16124.93|16044.93|8
1727378210000|2024-09-26 19:16:50|16124.9|16044.9|16124.57|16044.57|16124.9|16044.9|16124|16044|10
1727378220000|2024-09-26 19:17:00|16124.8|16044.8|16124.48|16044.48|16125.38|16045.38|16124.48|16044.48|8
1727378230000|2024-09-26 19:17:10|16124.38|16044.38|16124.68|16044.68|16124.68|16044.68|16123.15|16043.15|10
1727378240000|2024-09-26 19:17:20|16124.73|16044.73|16121.11|16041.11|16124.79|16044.79|16120.88|16040.88|10
1727378250000|2024-09-26 19:17:30|16121.21|16041.21|16119.78|16039.78|16121.28|16041.28|16119.78|16039.78|9
1727378260000|2024-09-26 19:17:40|16119.81|16039.81|16118.25|16038.25|16119.94|16039.94|16118.24|16038.24|10
1727378270000|2024-09-26 19:17:50|16118.33|16038.33|16117.65|16037.65|16118.33|16038.33|16117.65|16037.65|10
1727378280000|2024-09-26 19:18:00|16117.64|16037.64|16117.87|16037.87|16118.3|16038.3|16117.36|16037.36|9
1727378290000|2024-09-26 19:18:10|16117.84|16037.84|16117.21|16037.21|16117.92|16037.92|16117.21|16037.21|8
1727378300000|2024-09-26 19:18:20|16117.51|16037.51|16115.79|16035.79|16118.29|16038.29|16115.79|16035.79|9
1727378310000|2024-09-26 19:18:30|16116.17|16036.17|16114.52|16034.52|16116.17|16036.17|16114.52|16034.52|9
1727378320000|2024-09-26 19:18:40|16114.54|16034.54|16114.31|16034.31|16114.54|16034.54|16112.85|16032.85|9
1727378330000|2024-09-26 19:18:50|16114.29|16034.29|16114.58|16034.58|16114.58|16034.58|16114.28|16034.28|4
1727378340000|2024-09-26 19:19:00|16113.89|16033.89|16108.01|16028.01|16114.1|16034.1|16108.01|16028.01|10
1727378350000|2024-09-26 19:19:10|16108.91|16028.91|16108.14|16028.14|16108.91|16028.91|16108.14|16028.14|10
1727378360000|2024-09-26 19:19:20|16108.13|16028.13|16109.66|16029.66|16109.7|16029.7|16108.13|16028.13|8
1727378370000|2024-09-26 19:19:30|16109.23|16029.23|16108.82|16028.82|16109.94|16029.94|16108.81|16028.81|6
1727378380000|2024-09-26 19:19:40|16108.62|16028.62|16109.29|16029.29|16109.29|16029.29|16108.55|16028.55|10
1727378390000|2024-09-26 19:19:50|16109.44|16029.44|16109.36|16029.36|16109.44|16029.44|16108.24|16028.24|8
1727378400000|2024-09-26 19:20:00|16109.37|16029.37|16110.4|16030.4|16110.46|16030.46|16109.36|16029.36|9
1727378410000|2024-09-26 19:20:10|16110.43|16030.43|16110.09|16030.09|16110.43|16030.43|16109.62|16029.62|7
1727378420000|2024-09-26 19:20:20|16110.07|16030.07|16110.85|16030.85|16110.85|16030.85|16109.88|16029.88|10
1727378430000|2024-09-26 19:20:30|16110.82|16030.82|16108.59|16028.59|16110.82|16030.82|16108.59|16028.59|8
1727378440000|2024-09-26 19:20:40|16108.81|16028.81|16108.79|16028.79|16108.96|16028.96|16108.47|16028.47|9
1727378450000|2024-09-26 19:20:50|16108.73|16028.73|16109.25|16029.25|16109.25|16029.25|16107.97|16027.97|9
1727378460000|2024-09-26 19:21:00|16109.27|16029.27|16111.16|16031.16|16111.16|16031.16|16109.26|16029.26|9
1727378470000|2024-09-26 19:21:10|16112|16032|16110.23|16030.23|16112.15|16032.15|16110.17|16030.17|8
1727378480000|2024-09-26 19:21:20|16110.35|16030.35|16109.31|16029.31|16110.35|16030.35|16108.98|16028.98|10
1727378490000|2024-09-26 19:21:30|16109.34|16029.34|16110.01|16030.01|16110.03|16030.03|16109.34|16029.34|8
1727378500000|2024-09-26 19:21:40|16109.6|16029.6|16111.77|16031.77|16112.32|16032.32|16109.6|16029.6|8
1727378510000|2024-09-26 19:21:50|16111.72|16031.72|16112.12|16032.12|16112.5|16032.5|16111.72|16031.72|6
1727378520000|2024-09-26 19:22:00|16113.24|16033.24|16113.81|16033.81|16113.81|16033.81|16112.49|16032.49|10
1727378530000|2024-09-26 19:22:10|16114.14|16034.14|16112.36|16032.36|16114.14|16034.14|16112.25|16032.25|10
1727378540000|2024-09-26 19:22:20|16112.34|16032.34|16113.94|16033.94|16113.94|16033.94|16112.34|16032.34|10
1727378550000|2024-09-26 19:22:30|16113.21|16033.21|16113.82|16033.82|16113.97|16033.97|16113.21|16033.21|8
1727378560000|2024-09-26 19:22:40|16113.22|16033.22|16113.41|16033.41|16113.41|16033.41|16112.03|16032.03|9
1727378570000|2024-09-26 19:22:50|16113.79|16033.79|16113.59|16033.59|16114.02|16034.02|16113.31|16033.31|9
1727378580000|2024-09-26 19:23:00|16113.64|16033.64|16111.09|16031.09|16113.67|16033.67|16111.09|16031.09|10
1727378590000|2024-09-26 19:23:10|16111.5|16031.5|16111.91|16031.91|16112.15|16032.15|16111.5|16031.5|9
1727378600000|2024-09-26 19:23:20|16111.92|16031.92|16113.04|16033.04|16113.04|16033.04|16111.06|16031.06|10
1727378610000|2024-09-26 19:23:30|16112.53|16032.53|16112|16032|16112.58|16032.58|16112|16032|9
1727378620000|2024-09-26 19:23:40|16112.1|16032.1|16112.58|16032.58|16112.58|16032.58|16111.8|16031.8|10
1727378630000|2024-09-26 19:23:50|16112.56|16032.56|16111.21|16031.21|16112.57|16032.57|16111.21|16031.21|9
1727378640000|2024-09-26 19:24:00|16111.2|16031.2|16112.9|16032.9|16112.9|16032.9|16110.54|16030.54|7
1727378650000|2024-09-26 19:24:10|16112.93|16032.93|16113.5|16033.5|16113.63|16033.63|16112.86|16032.86|9
1727378660000|2024-09-26 19:24:20|16113.39|16033.39|16115.95|16035.95|16115.95|16035.95|16112.97|16032.97|9
1727378670000|2024-09-26 19:24:30|16115.97|16035.97|16116.18|16036.18|16116.18|16036.18|16115.72|16035.72|7
1727378680000|2024-09-26 19:24:40|16115.72|16035.72|16115.38|16035.38|16116.01|16036.01|16115.38|16035.38|9
1727378690000|2024-09-26 19:24:50|16115.42|16035.42|16115.34|16035.34|16115.42|16035.42|16115.33|16035.33|6
1727378700000|2024-09-26 19:25:00|16115.35|16035.35|16116.95|16036.95|16117.23|16037.23|16115.35|16035.35|8
1727378710000|2024-09-26 19:25:10|16117.09|16037.09|16115|16035|16117.21|16037.21|16115|16035|9
1727378720000|2024-09-26 19:25:20|16114.79|16034.79|16113.68|16033.68|16115.01|16035.01|16113.49|16033.49|9
1727378730000|2024-09-26 19:25:30|16113.73|16033.73|16114.55|16034.55|16114.55|16034.55|16113.72|16033.72|10
1727378740000|2024-09-26 19:25:40|16114.54|16034.54|16116.6|16036.6|16116.6|16036.6|16113.71|16033.71|8
1727378750000|2024-09-26 19:25:50|16116.59|16036.59|16119.51|16039.51|16119.51|16039.51|16116.59|16036.59|6
1727378760000|2024-09-26 19:26:00|16119.18|16039.18|16124.03|16044.03|16124.03|16044.03|16119.18|16039.18|10
1727378770000|2024-09-26 19:26:10|16124.17|16044.17|16125.26|16045.26|16125.26|16045.26|16124.15|16044.15|8
1727378780000|2024-09-26 19:26:20|16125.28|16045.28|16124.71|16044.71|16125.58|16045.58|16124.65|16044.65|10
1727378790000|2024-09-26 19:26:30|16124.12|16044.12|16123.77|16043.77|16124.33|16044.33|16123.49|16043.49|9
1727378800000|2024-09-26 19:26:40|16123.8|16043.8|16120.86|16040.86|16123.83|16043.83|16120.45|16040.45|9
1727378810000|2024-09-26 19:26:50|16120.71|16040.71|16115.29|16035.29|16120.71|16040.71|16115.28|16035.28|10
1727378820000|2024-09-26 19:27:00|16115.2|16035.2|16115.35|16035.35|16115.66|16035.66|16115.05|16035.05|7
1727378830000|2024-09-26 19:27:10|16115.48|16035.48|16116.5|16036.5|16116.86|16036.86|16115.48|16035.48|10
1727378840000|2024-09-26 19:27:20|16115.91|16035.91|16117.13|16037.13|16117.6|16037.6|16115.91|16035.91|9
1727378850000|2024-09-26 19:27:30|16117.15|16037.15|16116.37|16036.37|16117.2|16037.2|16116.34|16036.34|9
1727378860000|2024-09-26 19:27:40|16115.27|16035.27|16116.24|16036.24|16116.24|16036.24|16115|16035|10
1727378870000|2024-09-26 19:27:50|16115.99|16035.99|16113.24|16033.24|16116.03|16036.03|16113.24|16033.24|8
1727378880000|2024-09-26 19:28:00|16113.23|16033.23|16111.27|16031.27|16113.88|16033.88|16111.27|16031.27|7
1727378890000|2024-09-26 19:28:10|16111.22|16031.22|16109.07|16029.07|16111.22|16031.22|16109.07|16029.07|9
1727378900000|2024-09-26 19:28:20|16109|16029|16107.63|16027.63|16109.08|16029.08|16107.63|16027.63|8
1727378910000|2024-09-26 19:28:30|16107.7|16027.7|16107.49|16027.49|16107.7|16027.7|16106.72|16026.72|8
1727378920000|2024-09-26 19:28:40|16107.68|16027.68|16108.05|16028.05|16108.52|16028.52|16107.68|16027.68|9
1727378930000|2024-09-26 19:28:50|16107.79|16027.79|16108.03|16028.03|16108.03|16028.03|16107.28|16027.28|6
1727378940000|2024-09-26 19:29:00|16108.05|16028.05|16104.77|16024.77|16108.05|16028.05|16104.77|16024.77|9
1727378950000|2024-09-26 19:29:10|16104.71|16024.71|16104.89|16024.89|16104.89|16024.89|16104.32|16024.32|9
1727378960000|2024-09-26 19:29:20|16104.8|16024.8|16105.21|16025.21|16105.23|16025.23|16104.71|16024.71|10
1727378970000|2024-09-26 19:29:30|16105.22|16025.22|16104.51|16024.51|16105.22|16025.22|16104.49|16024.49|8
1727378980000|2024-09-26 19:29:40|16104.5|16024.5|16104.55|16024.55|16105.13|16025.13|16104.18|16024.18|8
1727378990000|2024-09-26 19:29:50|16104.93|16024.93|16106.05|16026.05|16106.05|16026.05|16104.93|16024.93|9
1727379000000|2024-09-26 19:30:00|16105.54|16025.54|16106.51|16026.51|16106.51|16026.51|16105.54|16025.54|9
1727379010000|2024-09-26 19:30:10|16106.5|16026.5|16104.58|16024.58|16106.5|16026.5|16104.33|16024.33|10
1727379020000|2024-09-26 19:30:20|16104.57|16024.57|16104.49|16024.49|16104.58|16024.58|16104.25|16024.25|9
1727379030000|2024-09-26 19:30:30|16104.48|16024.48|16104.61|16024.61|16104.61|16024.61|16103.77|16023.77|9
1727379040000|2024-09-26 19:30:40|16104.96|16024.96|16105.34|16025.34|16105.35|16025.35|16104.96|16024.96|5
1727379050000|2024-09-26 19:30:50|16105.35|16025.35|16105.47|16025.47|16105.54|16025.54|16105.35|16025.35|8
1727379060000|2024-09-26 19:31:00|16105.45|16025.45|16104.38|16024.38|16105.45|16025.45|16104.38|16024.38|10
1727379070000|2024-09-26 19:31:10|16104.39|16024.39|16102.55|16022.55|16104.8|16024.8|16102.55|16022.55|10
1727379080000|2024-09-26 19:31:20|16102.51|16022.51|16100.7|16020.7|16102.51|16022.51|16100.7|16020.7|10
1727379090000|2024-09-26 19:31:30|16100.62|16020.62|16100.43|16020.43|16100.62|16020.62|16100.42|16020.42|8
1727379100000|2024-09-26 19:31:40|16099.56|16019.56|16099.17|16019.17|16099.56|16019.56|16098.83|16018.83|9
1727379110000|2024-09-26 19:31:50|16099.14|16019.14|16099.72|16019.72|16099.72|16019.72|16098.73|16018.73|10
1727379120000|2024-09-26 19:32:00|16099.83|16019.83|16098.23|16018.23|16099.83|16019.83|16098.23|16018.23|9
1727379130000|2024-09-26 19:32:10|16098.2|16018.2|16098.19|16018.19|16098.35|16018.35|16097.66|16017.66|9
1727379140000|2024-09-26 19:32:20|16098.3|16018.3|16098.08|16018.08|16098.84|16018.84|16097.87|16017.87|10
1727379150000|2024-09-26 19:32:30|16097.17|16017.17|16098.5|16018.5|16098.6|16018.6|16096.98|16016.98|10
1727379160000|2024-09-26 19:32:40|16098.49|16018.49|16099.97|16019.97|16101.04|16021.04|16098.49|16018.49|10
1727379170000|2024-09-26 19:32:50|16100.13|16020.13|16100.76|16020.76|16100.86|16020.86|16100.09|16020.09|7
1727379180000|2024-09-26 19:33:00|16100.8|16020.8|16099.71|16019.71|16100.86|16020.86|16099.71|16019.71|10
1727379190000|2024-09-26 19:33:10|16099.16|16019.16|16101.17|16021.17|16101.42|16021.42|16099.1|16019.1|10
1727379200000|2024-09-26 19:33:20|16101.46|16021.46|16101.01|16021.01|16101.62|16021.62|16101.01|16021.01|9
1727379210000|2024-09-26 19:33:30|16100.86|16020.86|16101.8|16021.8|16102.11|16022.11|16100.86|16020.86|8
1727379220000|2024-09-26 19:33:40|16102.13|16022.13|16104.84|16024.84|16105.25|16025.25|16102.13|16022.13|9
1727379230000|2024-09-26 19:33:50|16104.75|16024.75|16105.38|16025.38|16105.38|16025.38|16104.64|16024.64|7
1727379240000|2024-09-26 19:34:00|16105.22|16025.22|16105.58|16025.58|16105.58|16025.58|16104.25|16024.25|8
1727379250000|2024-09-26 19:34:10|16105.4|16025.4|16104.62|16024.62|16106.04|16026.04|16104.62|16024.62|10
1727379260000|2024-09-26 19:34:20|16105.23|16025.23|16104.59|16024.59|16105.23|16025.23|16104.59|16024.59|9
1727379270000|2024-09-26 19:34:30|16104.78|16024.78|16104.28|16024.28|16104.78|16024.78|16104.27|16024.27|9
1727379280000|2024-09-26 19:34:40|16104.3|16024.3|16105.12|16025.12|16105.21|16025.21|16104.3|16024.3|6
1727379290000|2024-09-26 19:34:50|16105.66|16025.66|16105.66|16025.66|16105.79|16025.79|16105.42|16025.42|10
1727379300000|2024-09-26 19:35:00|16105.64|16025.64|16105.76|16025.76|16105.76|16025.76|16105.64|16025.64|5
1727379310000|2024-09-26 19:35:10|16105.7|16025.7|16103.58|16023.58|16105.98|16025.98|16103.58|16023.58|9
1727379320000|2024-09-26 19:35:20|16104|16024|16103.04|16023.04|16104.1|16024.1|16103.04|16023.04|8
1727379330000|2024-09-26 19:35:30|16102.97|16022.97|16101.64|16021.64|16102.97|16022.97|16101.64|16021.64|10
1727379340000|2024-09-26 19:35:40|16100.36|16020.36|16098.54|16018.54|16100.36|16020.36|16098.54|16018.54|9
1727379350000|2024-09-26 19:35:50|16098.08|16018.08|16098.89|16018.89|16098.89|16018.89|16098.06|16018.06|6
1727379360000|2024-09-26 19:36:00|16098.64|16018.64|16098.6|16018.6|16098.64|16018.64|16098.45|16018.45|7
1727379370000|2024-09-26 19:36:10|16098.58|16018.58|16100.75|16020.75|16100.75|16020.75|16098.57|16018.57|9
1727379380000|2024-09-26 19:36:20|16100.77|16020.77|16100.05|16020.05|16100.84|16020.84|16100.05|16020.05|9
1727379390000|2024-09-26 19:36:30|16100|16020|16100.59|16020.59|16100.59|16020.59|16099.06|16019.06|8
1727379400000|2024-09-26 19:36:40|16101.02|16021.02|16100.57|16020.57|16101.31|16021.31|16100.57|16020.57|9
1727379410000|2024-09-26 19:36:50|16100.56|16020.56|16100.38|16020.38|16100.56|16020.56|16100.37|16020.37|9
1727379420000|2024-09-26 19:37:00|16099.36|16019.36|16098.1|16018.1|16099.36|16019.36|16098.1|16018.1|7
1727379430000|2024-09-26 19:37:10|16098.09|16018.09|16098.59|16018.59|16099.71|16019.71|16098.09|16018.09|9
1727379440000|2024-09-26 19:37:20|16098.26|16018.26|16097.77|16017.77|16098.26|16018.26|16097.77|16017.77|5
1727379450000|2024-09-26 19:37:30|16100.21|16020.21|16099.75|16019.75|16100.32|16020.32|16099.32|16019.32|10
1727379460000|2024-09-26 19:37:40|16100.17|16020.17|16100.61|16020.61|16100.62|16020.62|16099.42|16019.42|9
1727379470000|2024-09-26 19:37:50|16100.62|16020.62|16101.48|16021.48|16101.48|16021.48|16100.11|16020.11|9
1727379480000|2024-09-26 19:38:00|16101.49|16021.49|16101.85|16021.85|16101.85|16021.85|16101.09|16021.09|10
1727379490000|2024-09-26 19:38:10|16101.92|16021.92|16102.28|16022.28|16102.29|16022.29|16101.53|16021.53|9
1727379500000|2024-09-26 19:38:20|16101.46|16021.46|16101.12|16021.12|16101.7|16021.7|16100.6|16020.6|10
1727379510000|2024-09-26 19:38:30|16100.92|16020.92|16102.78|16022.78|16103.88|16023.88|16100.88|16020.88|10
1727379520000|2024-09-26 19:38:40|16103.68|16023.68|16104.53|16024.53|16104.53|16024.53|16102.16|16022.16|9
1727379530000|2024-09-26 19:38:50|16104.73|16024.73|16103.17|16023.17|16104.73|16024.73|16102.86|16022.86|10
1727379540000|2024-09-26 19:39:00|16104.36|16024.36|16103.05|16023.05|16104.45|16024.45|16103.05|16023.05|9
1727379550000|2024-09-26 19:39:10|16103.29|16023.29|16105.07|16025.07|16105.16|16025.16|16103.06|16023.06|9
1727379560000|2024-09-26 19:39:20|16104.97|16024.97|16104.12|16024.12|16104.97|16024.97|16104.12|16024.12|8
1727379570000|2024-09-26 19:39:30|16103.86|16023.86|16106.52|16026.52|16106.52|16026.52|16103.86|16023.86|10
1727379580000|2024-09-26 19:39:40|16106.51|16026.51|16105.82|16025.82|16106.58|16026.58|16105.82|16025.82|8
1727379590000|2024-09-26 19:39:50|16105.81|16025.81|16108.42|16028.42|16108.47|16028.47|16105.81|16025.81|10
1727379600000|2024-09-26 19:40:00|16109.3|16029.3|16117.62|16037.62|16117.62|16037.62|16109.3|16029.3|10
1727379610000|2024-09-26 19:40:10|16117.66|16037.66|16119.55|16039.55|16120.48|16040.48|16117.6|16037.6|10
1727379620000|2024-09-26 19:40:20|16118.31|16038.31|16117.86|16037.86|16118.31|16038.31|16117.5|16037.5|10
1727379630000|2024-09-26 19:40:30|16117.29|16037.29|16115.75|16035.75|16117.29|16037.29|16115.68|16035.68|6
1727379640000|2024-09-26 19:40:40|16115.79|16035.79|16115.27|16035.27|16116.18|16036.18|16115.27|16035.27|9
1727379650000|2024-09-26 19:40:50|16115.21|16035.21|16116.27|16036.27|16116.53|16036.53|16115.21|16035.21|8
1727379660000|2024-09-26 19:41:00|16116.6|16036.6|16117.74|16037.74|16117.74|16037.74|16116.2|16036.2|9
1727379670000|2024-09-26 19:41:10|16117.71|16037.71|16115.73|16035.73|16117.71|16037.71|16115.72|16035.72|10
1727379680000|2024-09-26 19:41:20|16115.75|16035.75|16113.46|16033.46|16115.76|16035.76|16113.3|16033.3|9
1727379690000|2024-09-26 19:41:30|16113.44|16033.44|16111.85|16031.85|16113.87|16033.87|16111.85|16031.85|9
1727379700000|2024-09-26 19:41:40|16113.11|16033.11|16111.14|16031.14|16113.11|16033.11|16111.14|16031.14|8
1727379710000|2024-09-26 19:41:50|16111.57|16031.57|16112.04|16032.04|16112.04|16032.04|16111.2|16031.2|10
1727379720000|2024-09-26 19:42:00|16111.43|16031.43|16111.03|16031.03|16111.43|16031.43|16111.03|16031.03|5
1727379730000|2024-09-26 19:42:10|16110.88|16030.88|16110.55|16030.55|16111.06|16031.06|16110.55|16030.55|10
1727379740000|2024-09-26 19:42:20|16110.54|16030.54|16109.35|16029.35|16110.54|16030.54|16108.73|16028.73|10
1727379750000|2024-09-26 19:42:30|16109.34|16029.34|16110.2|16030.2|16110.21|16030.21|16108.93|16028.93|8
1727379760000|2024-09-26 19:42:40|16110.21|16030.21|16108.08|16028.08|16110.21|16030.21|16108.08|16028.08|10
1727379770000|2024-09-26 19:42:50|16108.27|16028.27|16107.2|16027.2|16108.27|16028.27|16107.2|16027.2|10
1727379780000|2024-09-26 19:43:00|16107.19|16027.19|16107.16|16027.16|16107.23|16027.23|16107.09|16027.09|7
1727379790000|2024-09-26 19:43:10|16107.17|16027.17|16104.45|16024.45|16107.19|16027.19|16104.45|16024.45|10
1727379800000|2024-09-26 19:43:20|16105.09|16025.09|16104.24|16024.24|16105.1|16025.1|16104.17|16024.17|10
1727379810000|2024-09-26 19:43:30|16104.23|16024.23|16101.73|16021.73|16104.23|16024.23|16101.72|16021.72|9
1727379820000|2024-09-26 19:43:40|16101.33|16021.33|16101.48|16021.48|16101.76|16021.76|16101.33|16021.33|9
1727379830000|2024-09-26 19:43:50|16101.47|16021.47|16095.85|16015.85|16101.47|16021.47|16095.85|16015.85|9
1727379840000|2024-09-26 19:44:00|16095.52|16015.52|16096.27|16016.27|16096.68|16016.68|16095.52|16015.52|10
1727379850000|2024-09-26 19:44:10|16095.76|16015.76|16095.36|16015.36|16095.76|16015.76|16095.24|16015.24|10
1727379860000|2024-09-26 19:44:20|16095.35|16015.35|16095.48|16015.48|16095.8|16015.8|16095.23|16015.23|10
1727379870000|2024-09-26 19:44:30|16095.49|16015.49|16097.14|16017.14|16097.14|16017.14|16095.49|16015.49|10
1727379880000|2024-09-26 19:44:40|16099.43|16019.43|16100.53|16020.53|16100.55|16020.55|16099.43|16019.43|9
1727379890000|2024-09-26 19:44:50|16100.17|16020.17|16100.32|16020.32|16100.32|16020.32|16100.01|16020.01|9
1727379900000|2024-09-26 19:45:00|16100.33|16020.33|16100.37|16020.37|16100.6|16020.6|16098.87|16018.87|10
1727379910000|2024-09-26 19:45:10|16100.38|16020.38|16099.4|16019.4|16100.42|16020.42|16099.4|16019.4|7
1727379920000|2024-09-26 19:45:20|16099.38|16019.38|16099.56|16019.56|16099.87|16019.87|16098.88|16018.88|10
1727379930000|2024-09-26 19:45:30|16097.01|16017.01|16098.06|16018.06|16098.06|16018.06|16096.03|16016.03|9
1727379940000|2024-09-26 19:45:40|16098.03|16018.03|16098.3|16018.3|16098.3|16018.3|16097.53|16017.53|8
1727379950000|2024-09-26 19:45:50|16098.38|16018.38|16098.68|16018.68|16098.69|16018.69|16098.34|16018.34|7
1727379960000|2024-09-26 19:46:00|16098.69|16018.69|16098.03|16018.03|16098.69|16018.69|16097.81|16017.81|9
1727379970000|2024-09-26 19:46:10|16098.01|16018.01|16098|16018|16098.33|16018.33|16097.95|16017.95|9
1727379980000|2024-09-26 19:46:20|16097.99|16017.99|16099.08|16019.08|16099.1|16019.1|16097.83|16017.83|10
1727379990000|2024-09-26 19:46:30|16099.37|16019.37|16099.59|16019.59|16099.75|16019.75|16098.91|16018.91|8
1727380000000|2024-09-26 19:46:40|16099.64|16019.64|16099.12|16019.12|16099.7|16019.7|16098.71|16018.71|10
1727380010000|2024-09-26 19:46:50|16098.49|16018.49|16097.16|16017.16|16098.49|16018.49|16097.16|16017.16|10
1727380020000|2024-09-26 19:47:00|16097.05|16017.05|16096.82|16016.82|16097.32|16017.32|16096.45|16016.45|10
1727380030000|2024-09-26 19:47:10|16095.96|16015.96|16096.41|16016.41|16096.68|16016.68|16095.96|16015.96|10
1727380040000|2024-09-26 19:47:20|16096.01|16016.01|16095.15|16015.15|16096.13|16016.13|16095.1|16015.1|9
1727380050000|2024-09-26 19:47:30|16095.16|16015.16|16095.64|16015.64|16095.64|16015.64|16095.14|16015.14|6
1727380060000|2024-09-26 19:47:40|16095.65|16015.65|16095.6|16015.6|16095.71|16015.71|16095.05|16015.05|10
1727380070000|2024-09-26 19:47:50|16095.5|16015.5|16094.93|16014.93|16095.5|16015.5|16094.86|16014.86|8
1727380080000|2024-09-26 19:48:00|16094.91|16014.91|16094.83|16014.83|16095.29|16015.29|16093.75|16013.75|8
1727380090000|2024-09-26 19:48:10|16094.84|16014.84|16094.98|16014.98|16095.03|16015.03|16094.38|16014.38|9
1727380100000|2024-09-26 19:48:20|16095.11|16015.11|16094.22|16014.22|16095.35|16015.35|16094.22|16014.22|10
1727380110000|2024-09-26 19:48:30|16094.44|16014.44|16095.28|16015.28|16095.28|16015.28|16094.44|16014.44|10
1727380120000|2024-09-26 19:48:40|16095.25|16015.25|16092.77|16012.77|16095.25|16015.25|16092.77|16012.77|8
1727380130000|2024-09-26 19:48:50|16092.24|16012.24|16092.35|16012.35|16092.35|16012.35|16092.17|16012.17|10
1727380140000|2024-09-26 19:49:00|16091.88|16011.88|16090.26|16010.26|16092.22|16012.22|16090.26|16010.26|10
1727380150000|2024-09-26 19:49:10|16090.22|16010.22|16090.21|16010.21|16090.79|16010.79|16089.85|16009.85|10
1727380160000|2024-09-26 19:49:20|16089.9|16009.9|16089.73|16009.73|16089.9|16009.9|16089.58|16009.58|8
1727380170000|2024-09-26 19:49:30|16089.95|16009.95|16088.05|16008.05|16090.36|16010.36|16088.05|16008.05|8
1727380180000|2024-09-26 19:49:40|16088.37|16008.37|16087.52|16007.52|16088.37|16008.37|16087.52|16007.52|9
1727380190000|2024-09-26 19:49:50|16087.47|16007.47|16088.07|16008.07|16088.59|16008.59|16087.44|16007.44|10
1727380200000|2024-09-26 19:50:00|16088.52|16008.52|16086.69|16006.69|16088.52|16008.52|16086.69|16006.69|8
1727380210000|2024-09-26 19:50:10|16086.6|16006.6|16086.65|16006.65|16087.7|16007.7|16086.6|16006.6|9
1727380220000|2024-09-26 19:50:20|16086.9|16006.9|16086.69|16006.69|16087.29|16007.29|16086.35|16006.35|9
1727380230000|2024-09-26 19:50:30|16086.68|16006.68|16086.69|16006.69|16087.4|16007.4|16086.23|16006.23|10
1727380240000|2024-09-26 19:50:40|16086.93|16006.93|16087.02|16007.02|16087.13|16007.13|16086.72|16006.72|7
1727380250000|2024-09-26 19:50:50|16086.92|16006.92|16090.48|16010.48|16090.78|16010.78|16086.23|16006.23|7
1727380260000|2024-09-26 19:51:00|16091.62|16011.62|16090.62|16010.62|16091.92|16011.92|16090.62|16010.62|9
1727380270000|2024-09-26 19:51:10|16090.61|16010.61|16088.5|16008.5|16090.61|16010.61|16088.5|16008.5|8
1727380280000|2024-09-26 19:51:20|16088.45|16008.45|16088.49|16008.49|16090.31|16010.31|16087.72|16007.72|10
1727380290000|2024-09-26 19:51:30|16088.47|16008.47|16087.68|16007.68|16088.47|16008.47|16087.68|16007.68|9
1727380300000|2024-09-26 19:51:40|16088.25|16008.25|16089.3|16009.3|16089.3|16009.3|16087.9|16007.9|10
1727380310000|2024-09-26 19:51:50|16088.66|16008.66|16085.45|16005.45|16088.66|16008.66|16085.45|16005.45|10
1727380320000|2024-09-26 19:52:00|16085.33|16005.33|16084.52|16004.52|16085.33|16005.33|16084.52|16004.52|10
1727380330000|2024-09-26 19:52:10|16084.4|16004.4|16083.64|16003.64|16084.83|16004.83|16083.64|16003.64|8
1727380340000|2024-09-26 19:52:20|16079.89|15999.89|16078.31|15998.31|16079.89|15999.89|16078.03|15998.03|8
1727380350000|2024-09-26 19:52:30|16078.73|15998.73|16078.54|15998.54|16079|15999|16077.59|15997.59|9
1727380360000|2024-09-26 19:52:40|16078.43|15998.43|16072.45|15992.45|16078.71|15998.71|16072.34|15992.34|10
1727380370000|2024-09-26 19:52:50|16072.44|15992.44|16075.76|15995.76|16075.76|15995.76|16072.37|15992.37|10
1727380380000|2024-09-26 19:53:00|16075.29|15995.29|16074.13|15994.13|16075.29|15995.29|16073.63|15993.63|10
1727380390000|2024-09-26 19:53:10|16073|15993|16072.99|15992.99|16074.1|15994.1|16072.99|15992.99|8
1727380400000|2024-09-26 19:53:20|16072.98|15992.98|16071.14|15991.14|16072.98|15992.98|16071.14|15991.14|10
1727380410000|2024-09-26 19:53:30|16071.12|15991.12|16062.84|15982.84|16071.12|15991.12|16062.44|15982.44|10
1727380420000|2024-09-26 19:53:40|16063.23|15983.23|16062.06|15982.06|16065.75|15985.75|16062.06|15982.06|10
1727380430000|2024-09-26 19:53:50|16062.03|15982.03|16063.93|15983.93|16063.93|15983.93|16062.03|15982.03|8
1727380440000|2024-09-26 19:54:00|16063.88|15983.88|16063.35|15983.35|16066.24|15986.24|16063.35|15983.35|9
1727380450000|2024-09-26 19:54:10|16062.63|15982.63|16060.38|15980.38|16062.86|15982.86|16060.23|15980.23|10
1727380460000|2024-09-26 19:54:20|16059.12|15979.12|16061.15|15981.15|16061.15|15981.15|16058.97|15978.97|10
1727380470000|2024-09-26 19:54:30|16061.52|15981.52|16060.79|15980.79|16061.52|15981.52|16060.79|15980.79|10
1727380480000|2024-09-26 19:54:40|16061.55|15981.55|16061.12|15981.12|16062.11|15982.11|16061.12|15981.12|8
1727380490000|2024-09-26 19:54:50|16060.59|15980.59|16060.05|15980.05|16060.59|15980.59|16060.05|15980.05|10
1727380500000|2024-09-26 19:55:00|16060.06|15980.06|16057.59|15977.59|16060.65|15980.65|16057.59|15977.59|10
1727380510000|2024-09-26 19:55:10|16058.52|15978.52|16055.31|15975.31|16058.52|15978.52|16055.31|15975.31|9
1727380520000|2024-09-26 19:55:20|16055.27|15975.27|16056.47|15976.47|16056.47|15976.47|16055.26|15975.26|10
1727380530000|2024-09-26 19:55:30|16056.17|15976.17|16058.57|15978.57|16059.39|15979.39|16056.17|15976.17|10
1727380540000|2024-09-26 19:55:40|16059.64|15979.64|16059.87|15979.87|16060.35|15980.35|16059.63|15979.63|9
1727380550000|2024-09-26 19:55:50|16060.77|15980.77|16058.02|15978.02|16060.77|15980.77|16057.99|15977.99|7
1727380560000|2024-09-26 19:56:00|16056.85|15976.85|16055.35|15975.35|16057.31|15977.31|16055.32|15975.32|10
1727380570000|2024-09-26 19:56:10|16055.33|15975.33|16054.82|15974.82|16055.33|15975.33|16054.54|15974.54|10
1727380580000|2024-09-26 19:56:20|16054.88|15974.88|16053.08|15973.08|16054.88|15974.88|16052.73|15972.73|8
1727380590000|2024-09-26 19:56:30|16053.1|15973.1|16052.45|15972.45|16053.6|15973.6|16052.45|15972.45|9
1727380600000|2024-09-26 19:56:40|16052.44|15972.44|16052.6|15972.6|16052.69|15972.69|16052.29|15972.29|9
1727380610000|2024-09-26 19:56:50|16052.58|15972.58|16050.02|15970.02|16052.63|15972.63|16050.02|15970.02|10
1727380620000|2024-09-26 19:57:00|16049.99|15969.99|16051.84|15971.84|16052.08|15972.08|16049.99|15969.99|10
1727380630000|2024-09-26 19:57:10|16051.35|15971.35|16050.03|15970.03|16051.35|15971.35|16050.03|15970.03|10
1727380640000|2024-09-26 19:57:20|16051.29|15971.29|16048.2|15968.2|16051.29|15971.29|16047.91|15967.91|10
1727380650000|2024-09-26 19:57:30|16048.29|15968.29|16049.21|15969.21|16049.36|15969.36|16048.03|15968.03|7
1727380660000|2024-09-26 19:57:40|16048.68|15968.68|16048.22|15968.22|16050.41|15970.41|16047.77|15967.77|10
1727380670000|2024-09-26 19:57:50|16048.18|15968.18|16048.41|15968.41|16049.11|15969.11|16047.99|15967.99|8
1727380680000|2024-09-26 19:58:00|16048.73|15968.73|16046.41|15966.41|16048.94|15968.94|16046.15|15966.15|10
1727380690000|2024-09-26 19:58:10|16046.32|15966.32|16041.9|15961.9|16046.87|15966.87|16040.54|15960.54|10
1727380700000|2024-09-26 19:58:20|16041.75|15961.75|16043.1|15963.1|16043.18|15963.18|16041.29|15961.29|10
1727380710000|2024-09-26 19:58:30|16043.06|15963.06|16041.91|15961.91|16043.16|15963.16|16041.67|15961.67|9
1727380720000|2024-09-26 19:58:40|16041.95|15961.95|16042.51|15962.51|16043.06|15963.06|16041.95|15961.95|10
1727380730000|2024-09-26 19:58:50|16042.87|15962.87|16040.1|15960.1|16042.87|15962.87|16039.49|15959.49|9
1727380740000|2024-09-26 19:59:00|16040.68|15960.68|16038.4|15958.4|16040.68|15960.68|16038.4|15958.4|9
1727380750000|2024-09-26 19:59:10|16038.73|15958.73|16034.58|15954.58|16038.73|15958.73|16033.29|15953.29|10
1727380760000|2024-09-26 19:59:20|16035.31|15955.31|16028.43|15948.43|16035.31|15955.31|16027.03|15947.03|10
1727380770000|2024-09-26 19:59:30|16027.93|15947.93|16026.78|15946.78|16027.93|15947.93|16023.93|15943.93|10
1727380780000|2024-09-26 19:59:40|16027.2|15947.2|16032.39|15952.39|16032.39|15952.39|16027.2|15947.2|9
1727380790000|2024-09-26 19:59:50|16032.55|15952.55|16026.69|15946.69|16032.57|15952.57|16026.69|15946.69|10
1727380800000|2024-09-26 20:00:00|16026.93|15946.93|16028.47|15948.47|16028.47|15948.47|16026.93|15946.93|10
1727380810000|2024-09-26 20:00:10|16024.73|15944.73|16028.5|15948.5|16028.5|15948.5|16024.73|15944.73|10
1727380820000|2024-09-26 20:00:20|16028.37|15948.37|16031.58|15951.58|16031.62|15951.62|16028.37|15948.37|10
1727380830000|2024-09-26 20:00:30|16031.71|15951.71|16030.65|15950.65|16032.21|15952.21|16030.62|15950.62|10
1727380840000|2024-09-26 20:00:40|16031.51|15951.51|16034.13|15954.13|16034.13|15954.13|16030.94|15950.94|8
1727380850000|2024-09-26 20:00:50|16034.97|15954.97|16040.83|15960.83|16040.83|15960.83|16034.97|15954.97|9
1727380860000|2024-09-26 20:01:00|16040.85|15960.85|16042.27|15962.27|16042.27|15962.27|16040.85|15960.85|10
1727380870000|2024-09-26 20:01:10|16041.53|15961.53|16043.69|15963.69|16043.86|15963.86|16041.38|15961.38|9
1727380880000|2024-09-26 20:01:20|16044.18|15964.18|16044.74|15964.74|16045.34|15965.34|16044.06|15964.06|10
1727380890000|2024-09-26 20:01:30|16044.14|15964.14|16046.69|15966.69|16046.69|15966.69|16044.14|15964.14|10
1727380900000|2024-09-26 20:01:40|16046.26|15966.26|16046.12|15966.12|16046.46|15966.46|16045.39|15965.39|10
1727380910000|2024-09-26 20:01:50|16046.48|15966.48|16050.32|15970.32|16050.32|15970.32|16046.48|15966.48|10
1727380920000|2024-09-26 20:02:00|16050.13|15970.13|16051.96|15971.96|16053.06|15973.06|16050.13|15970.13|10
1727380930000|2024-09-26 20:02:10|16052.81|15972.81|16053.62|15973.62|16053.62|15973.62|16052.42|15972.42|10
1727380940000|2024-09-26 20:02:20|16054.91|15974.91|16054.62|15974.62|16055.47|15975.47|16053.38|15973.38|10
1727380950000|2024-09-26 20:02:30|16054.64|15974.64|16054.85|15974.85|16055.19|15975.19|16054.24|15974.24|10
1727380960000|2024-09-26 20:02:40|16054.86|15974.86|16054.01|15974.01|16055.36|15975.36|16053.56|15973.56|9
1727380970000|2024-09-26 20:02:50|16053.98|15973.98|16054.03|15974.03|16054.28|15974.28|16053.44|15973.44|10
1727380980000|2024-09-26 20:03:00|16054.18|15974.18|16054.11|15974.11|16054.26|15974.26|16053.62|15973.62|7
1727380990000|2024-09-26 20:03:10|16054.21|15974.21|16054.06|15974.06|16054.48|15974.48|16053.88|15973.88|9
1727381000000|2024-09-26 20:03:20|16053.6|15973.6|16050.51|15970.51|16053.6|15973.6|16050.11|15970.11|9
1727381010000|2024-09-26 20:03:30|16048.97|15968.97|16049.05|15969.05|16049.05|15969.05|16047.87|15967.87|9
1727381020000|2024-09-26 20:03:40|16049.49|15969.49|16051.71|15971.71|16051.71|15971.71|16048.69|15968.69|10
1727381030000|2024-09-26 20:03:50|16052.38|15972.38|16051.73|15971.73|16052.68|15972.68|16051.73|15971.73|9
1727381040000|2024-09-26 20:04:00|16051.14|15971.14|16049.63|15969.63|16051.7|15971.7|16049.63|15969.63|10
1727381050000|2024-09-26 20:04:10|16049.9|15969.9|16052.03|15972.03|16052.03|15972.03|16049.9|15969.9|10
1727381060000|2024-09-26 20:04:20|16052.15|15972.15|16051.09|15971.09|16052.21|15972.21|16051.09|15971.09|9
1727381070000|2024-09-26 20:04:30|16051.7|15971.7|16045.98|15965.98|16051.7|15971.7|16045.86|15965.86|9
1727381080000|2024-09-26 20:04:40|16045.99|15965.99|16043.72|15963.72|16045.99|15965.99|16043.72|15963.72|6
1727381090000|2024-09-26 20:04:50|16043.09|15963.09|16043.01|15963.01|16043.09|15963.09|16042.07|15962.07|9
1727381100000|2024-09-26 20:05:00|16043.09|15963.09|16041.02|15961.02|16043.09|15963.09|16040.59|15960.59|10
1727381110000|2024-09-26 20:05:10|16041.74|15961.74|16036.47|15956.47|16041.74|15961.74|16036.47|15956.47|10
1727381120000|2024-09-26 20:05:20|16037.46|15957.46|16033.97|15953.97|16037.46|15957.46|16033.88|15953.88|10
1727381130000|2024-09-26 20:05:30|16033.66|15953.66|16034.04|15954.04|16034.35|15954.35|16032.92|15952.92|9
1727381140000|2024-09-26 20:05:40|16034.02|15954.02|16034.75|15954.75|16034.95|15954.95|16034.01|15954.01|8
1727381150000|2024-09-26 20:05:50|16034.49|15954.49|16033.16|15953.16|16034.49|15954.49|16033.03|15953.03|9
1727381160000|2024-09-26 20:06:00|16033.66|15953.66|16031.99|15951.99|16033.77|15953.77|16031.99|15951.99|10
1727381170000|2024-09-26 20:06:10|16031.96|15951.96|16031.2|15951.2|16032.39|15952.39|16029.34|15949.34|10
1727381180000|2024-09-26 20:06:20|16030.61|15950.61|16030.96|15950.96|16032.5|15952.5|16030.61|15950.61|9
1727381190000|2024-09-26 20:06:30|16030.73|15950.73|16028.61|15948.61|16030.98|15950.98|16028|15948|10
1727381200000|2024-09-26 20:06:40|16028.6|15948.6|16025.35|15945.35|16028.6|15948.6|16025.35|15945.35|9
1727381210000|2024-09-26 20:06:50|16025.54|15945.54|16023.52|15943.52|16025.84|15945.84|16023.52|15943.52|10
1727381220000|2024-09-26 20:07:00|16024.16|15944.16|16022.61|15942.61|16024.16|15944.16|16022.6|15942.6|10
1727381230000|2024-09-26 20:07:10|16022.24|15942.24|16021.56|15941.56|16022.36|15942.36|16021.56|15941.56|10
1727381240000|2024-09-26 20:07:20|16021.32|15941.32|16026.08|15946.08|16026.18|15946.18|16021.32|15941.32|10
1727381250000|2024-09-26 20:07:30|16026.07|15946.07|16025.15|15945.15|16026.47|15946.47|16025.15|15945.15|10
1727381260000|2024-09-26 20:07:40|16026.24|15946.24|16023.12|15943.12|16026.5|15946.5|16023.12|15943.12|9
1727381270000|2024-09-26 20:07:50|16023.13|15943.13|16023.53|15943.53|16024.1|15944.1|16022.87|15942.87|10
1727381280000|2024-09-26 20:08:00|16023.02|15943.02|16021.58|15941.58|16023.29|15943.29|16021.58|15941.58|9
1727381290000|2024-09-26 20:08:10|16021.89|15941.89|16019.4|15939.4|16021.89|15941.89|16019.4|15939.4|7
1727381300000|2024-09-26 20:08:20|16019.39|15939.39|16017.08|15937.08|16019.39|15939.39|16017.08|15937.08|9
1727381310000|2024-09-26 20:08:30|16017.03|15937.03|16017.76|15937.76|16017.76|15937.76|16016.51|15936.51|10
1727381320000|2024-09-26 20:08:40|16017.73|15937.73|16018.09|15938.09|16018.19|15938.19|16017.72|15937.72|10
1727381330000|2024-09-26 20:08:50|16018.12|15938.12|16014.58|15934.58|16018.12|15938.12|16014.58|15934.58|10
1727381340000|2024-09-26 20:09:00|16014.42|15934.42|16012.09|15932.09|16014.42|15934.42|16011.88|15931.88|10
1727381350000|2024-09-26 20:09:10|16012.16|15932.16|16015.07|15935.07|16015.96|15935.96|16012.16|15932.16|10
1727381360000|2024-09-26 20:09:20|16015.33|15935.33|16019.33|15939.33|16019.33|15939.33|16015.08|15935.08|10
1727381370000|2024-09-26 20:09:30|16020.48|15940.48|16025.47|15945.47|16025.85|15945.85|16020.48|15940.48|10
1727381380000|2024-09-26 20:09:40|16025.42|15945.42|16024.05|15944.05|16025.42|15945.42|16024.02|15944.02|10
1727381390000|2024-09-26 20:09:50|16024.32|15944.32|16024.91|15944.91|16025.61|15945.61|16024.32|15944.32|10
1727381400000|2024-09-26 20:10:00|16024.89|15944.89|16022.22|15942.22|16024.89|15944.89|16022.05|15942.05|10
1727381410000|2024-09-26 20:10:10|16022.16|15942.16|16021.77|15941.77|16022.16|15942.16|16020.82|15940.82|9
1727381420000|2024-09-26 20:10:20|16021.81|15941.81|16019.71|15939.71|16021.81|15941.81|16019.71|15939.71|10
1727381430000|2024-09-26 20:10:30|16019.5|15939.5|16014.63|15934.63|16019.5|15939.5|16014.63|15934.63|10
1727381440000|2024-09-26 20:10:40|16015.08|15935.08|16014.23|15934.23|16015.08|15935.08|16014.1|15934.1|8
1727381450000|2024-09-26 20:10:50|16015.75|15935.75|16016.98|15936.98|16016.98|15936.98|16015.75|15935.75|9
1727381460000|2024-09-26 20:11:00|16017.06|15937.06|16020.21|15940.21|16020.21|15940.21|16016.83|15936.83|10
1727381470000|2024-09-26 20:11:10|16020.63|15940.63|16020.46|15940.46|16020.93|15940.93|16018.45|15938.45|10
1727381480000|2024-09-26 20:11:20|16020.41|15940.41|16019.43|15939.43|16020.41|15940.41|16018.4|15938.4|9
1727381490000|2024-09-26 20:11:30|16018.86|15938.86|16018.91|15938.91|16019.17|15939.17|16018.57|15938.57|8
1727381500000|2024-09-26 20:11:40|16020.42|15940.42|16025.7|15945.7|16025.7|15945.7|16020.37|15940.37|10
1727381510000|2024-09-26 20:11:50|16025.91|15945.91|16027.47|15947.47|16027.83|15947.83|16025.91|15945.91|10
1727381520000|2024-09-26 20:12:00|16027.7|15947.7|16026.92|15946.92|16027.81|15947.81|16026.33|15946.33|9
1727381530000|2024-09-26 20:12:10|16026.84|15946.84|16026.66|15946.66|16027.21|15947.21|16026.35|15946.35|10
1727381540000|2024-09-26 20:12:20|16027.19|15947.19|16024.46|15944.46|16027.38|15947.38|16024.08|15944.08|10
1727381550000|2024-09-26 20:12:30|16023.84|15943.84|16025.63|15945.63|16025.8|15945.8|16023.76|15943.76|9
1727381560000|2024-09-26 20:12:40|16025.6|15945.6|16023.82|15943.82|16025.75|15945.75|16023.79|15943.79|10
1727381570000|2024-09-26 20:12:50|16022.17|15942.17|16020.8|15940.8|16022.17|15942.17|16020.8|15940.8|9
1727381580000|2024-09-26 20:13:00|16020.73|15940.73|16021.24|15941.24|16021.29|15941.29|16019.79|15939.79|10
1727381590000|2024-09-26 20:13:10|16022.21|15942.21|16021.94|15941.94|16022.21|15942.21|16021.31|15941.31|10
1727381600000|2024-09-26 20:13:20|16021.51|15941.51|16021.99|15941.99|16022.11|15942.11|16021.31|15941.31|9
1727381610000|2024-09-26 20:13:30|16021.26|15941.26|16022.19|15942.19|16022.22|15942.22|16021.26|15941.26|9
1727381620000|2024-09-26 20:13:40|16022.14|15942.14|16025|15945|16025|15945|16022.14|15942.14|8
1727381630000|2024-09-26 20:13:50|16025.05|15945.05|16026.49|15946.49|16026.49|15946.49|16025.04|15945.04|9
1727381640000|2024-09-26 20:14:00|16026.8|15946.8|16026.81|15946.81|16027.15|15947.15|16026.33|15946.33|10
1727381650000|2024-09-26 20:14:10|16026.83|15946.83|16026.61|15946.61|16027.02|15947.02|16026.53|15946.53|8
1727381660000|2024-09-26 20:14:20|16026.97|15946.97|16024.96|15944.96|16027.39|15947.39|16024.95|15944.95|10
1727381670000|2024-09-26 20:14:30|16025.29|15945.29|16023.32|15943.32|16025.29|15945.29|16023.32|15943.32|10
1727381680000|2024-09-26 20:14:40|16023.59|15943.59|16022.67|15942.67|16024.29|15944.29|16022.67|15942.67|10
1727381690000|2024-09-26 20:14:50|16022.69|15942.69|16023.75|15943.75|16023.77|15943.77|16022.69|15942.69|10
1727381700000|2024-09-26 20:15:00|16023.17|15943.17|16024.27|15944.27|16025.3|15945.3|16023.17|15943.17|10
1727381710000|2024-09-26 20:15:10|16024.33|15944.33|16028.23|15948.23|16028.23|15948.23|16024.33|15944.33|9
1727381720000|2024-09-26 20:15:20|16028.44|15948.44|16028.03|15948.03|16029|15949|16028.03|15948.03|10
1727381730000|2024-09-26 20:15:30|16027.94|15947.94|16028.43|15948.43|16028.43|15948.43|16027.41|15947.41|10
1727381740000|2024-09-26 20:15:40|16028.6|15948.6|16028.05|15948.05|16029.15|15949.15|16028.05|15948.05|8
1727381750000|2024-09-26 20:15:50|16028.95|15948.95|16028.92|15948.92|16029.63|15949.63|16028.49|15948.49|8
1727381760000|2024-09-26 20:16:00|16028.35|15948.35|16028.86|15948.86|16029.15|15949.15|16028.35|15948.35|9
1727381770000|2024-09-26 20:16:10|16028.84|15948.84|16035.64|15955.64|16035.64|15955.64|16028.84|15948.84|10
1727381780000|2024-09-26 20:16:20|16036.06|15956.06|16035.76|15955.76|16036.77|15956.77|16035.62|15955.62|10
1727381790000|2024-09-26 20:16:30|16035.67|15955.67|16036.09|15956.09|16036.32|15956.32|16035.67|15955.67|9
1727381800000|2024-09-26 20:16:40|16035.46|15955.46|16035.25|15955.25|16035.58|15955.58|16034.98|15954.98|9
1727381810000|2024-09-26 20:16:50|16034.96|15954.96|16035.48|15955.48|16035.48|15955.48|16034.4|15954.4|8
1727381820000|2024-09-26 20:17:00|16035|15955|16035.01|15955.01|16035.39|15955.39|16035|15955|7
1727381830000|2024-09-26 20:17:10|16035.33|15955.33|16037.07|15957.07|16037.95|15957.95|16035.15|15955.15|10
1727381840000|2024-09-26 20:17:20|16037.21|15957.21|16039.27|15959.27|16039.45|15959.45|16037.21|15957.21|10
1727381850000|2024-09-26 20:17:30|16039.52|15959.52|16041.6|15961.6|16041.62|15961.62|16039.29|15959.29|9
1727381860000|2024-09-26 20:17:40|16041.61|15961.61|16042.54|15962.54|16042.54|15962.54|16041.61|15961.61|10
1727381870000|2024-09-26 20:17:50|16042.33|15962.33|16042.25|15962.25|16042.48|15962.48|16041.87|15961.87|10
1727381880000|2024-09-26 20:18:00|16042.32|15962.32|16042.04|15962.04|16042.63|15962.63|16042.02|15962.02|7
1727381890000|2024-09-26 20:18:10|16041.04|15961.04|16040.69|15960.69|16041.32|15961.32|16040.69|15960.69|8
1727381900000|2024-09-26 20:18:20|16041.05|15961.05|16041.77|15961.77|16042.02|15962.02|16040.67|15960.67|8
1727381910000|2024-09-26 20:18:30|16041.76|15961.76|16041.33|15961.33|16041.79|15961.79|16041.33|15961.33|9
1727381920000|2024-09-26 20:18:40|16041.37|15961.37|16041.58|15961.58|16041.58|15961.58|16041.37|15961.37|8
1727381930000|2024-09-26 20:18:50|16041.59|15961.59|16042.63|15962.63|16042.63|15962.63|16041.58|15961.58|8
1727381940000|2024-09-26 20:19:00|16042.83|15962.83|16041.92|15961.92|16042.84|15962.84|16040.9|15960.9|9
1727381950000|2024-09-26 20:19:10|16040.86|15960.86|16040.62|15960.62|16040.86|15960.86|16039.42|15959.42|8
1727381960000|2024-09-26 20:19:20|16040.35|15960.35|16040.45|15960.45|16041.32|15961.32|16040.35|15960.35|9
1727381970000|2024-09-26 20:19:30|16040.98|15960.98|16040.69|15960.69|16041.33|15961.33|16040.47|15960.47|10
1727381980000|2024-09-26 20:19:40|16040.06|15960.06|16040.72|15960.72|16040.72|15960.72|16040.06|15960.06|9
1727381990000|2024-09-26 20:19:50|16040.73|15960.73|16039.26|15959.26|16041.3|15961.3|16039.26|15959.26|10
1727382000000|2024-09-26 20:20:00|16039.29|15959.29|16038.37|15958.37|16039.29|15959.29|16038.37|15958.37|9
1727382010000|2024-09-26 20:20:10|16038.25|15958.25|16036.3|15956.3|16038.25|15958.25|16036.29|15956.29|10
1727382020000|2024-09-26 20:20:20|16036.59|15956.59|16035.42|15955.42|16037.23|15957.23|16035.36|15955.36|10
1727382030000|2024-09-26 20:20:30|16035.13|15955.13|16033.18|15953.18|16035.13|15955.13|16033.18|15953.18|10
1727382040000|2024-09-26 20:20:40|16032.65|15952.65|16033.01|15953.01|16033.16|15953.16|16032.09|15952.09|10
1727382050000|2024-09-26 20:20:50|16033.06|15953.06|16033.42|15953.42|16034.11|15954.11|16033.04|15953.04|10
1727382060000|2024-09-26 20:21:00|16034.27|15954.27|16033.98|15953.98|16034.27|15954.27|16033.92|15953.92|9
1727382070000|2024-09-26 20:21:10|16034.26|15954.26|16033.66|15953.66|16034.39|15954.39|16033.35|15953.35|9
1727382080000|2024-09-26 20:21:20|16033.61|15953.61|16030.97|15950.97|16033.61|15953.61|16030.97|15950.97|9
1727382090000|2024-09-26 20:21:30|16030.89|15950.89|16030.86|15950.86|16030.95|15950.95|16030.55|15950.55|10
1727382100000|2024-09-26 20:21:40|16030.88|15950.88|16031.39|15951.39|16031.86|15951.86|16030.88|15950.88|9
1727382110000|2024-09-26 20:21:50|16030.92|15950.92|16027.18|15947.18|16030.92|15950.92|16027.18|15947.18|10
1727382120000|2024-09-26 20:22:00|16027.16|15947.16|16026.83|15946.83|16027.6|15947.6|16026.83|15946.83|10
1727382130000|2024-09-26 20:22:10|16026.37|15946.37|16027.34|15947.34|16027.34|15947.34|16026.37|15946.37|10
1727382140000|2024-09-26 20:22:20|16027.49|15947.49|16027.25|15947.25|16027.56|15947.56|16026.94|15946.94|10
1727382150000|2024-09-26 20:22:30|16025.65|15945.65|16021.92|15941.92|16025.67|15945.67|16021.55|15941.55|10
1727382160000|2024-09-26 20:22:40|16021.53|15941.53|16021.98|15941.98|16022|15942|16021.53|15941.53|9
1727382170000|2024-09-26 20:22:50|16021.99|15941.99|16021.47|15941.47|16022.18|15942.18|16021.47|15941.47|7
1727382180000|2024-09-26 20:23:00|16021.48|15941.48|16019.7|15939.7|16022.31|15942.31|16019.68|15939.68|7
1727382190000|2024-09-26 20:23:10|16019.76|15939.76|16018.38|15938.38|16019.76|15939.76|16018.38|15938.38|10
1727382200000|2024-09-26 20:23:20|16018.46|15938.46|16018.55|15938.55|16018.58|15938.58|16018.17|15938.17|10
1727382210000|2024-09-26 20:23:30|16018.39|15938.39|16009.68|15929.68|16018.57|15938.57|16009.68|15929.68|10
1727382220000|2024-09-26 20:23:40|16009.42|15929.42|16005.08|15925.08|16009.42|15929.42|16004.92|15924.92|9
1727382230000|2024-09-26 20:23:50|16003.67|15923.67|16005.33|15925.33|16005.33|15925.33|16001.94|15921.94|10
1727382240000|2024-09-26 20:24:00|16004.34|15924.34|16005.16|15925.16|16005.69|15925.69|16004.34|15924.34|9
1727382250000|2024-09-26 20:24:10|16005.12|15925.12|16004.76|15924.76|16005.7|15925.7|16004.76|15924.76|9
1727382260000|2024-09-26 20:24:20|16002.56|15922.56|16004.1|15924.1|16004.1|15924.1|16002.47|15922.47|10
1727382270000|2024-09-26 20:24:30|16004.72|15924.72|16005.99|15925.99|16006.18|15926.18|16004.51|15924.51|10
1727382280000|2024-09-26 20:24:40|16007.17|15927.17|16009.08|15929.08|16009.08|15929.08|16006.57|15926.57|10
1727382290000|2024-09-26 20:24:50|16009.07|15929.07|16010.18|15930.18|16010.18|15930.18|16009.07|15929.07|9
1727382300000|2024-09-26 20:25:00|16010.58|15930.58|16008.16|15928.16|16010.66|15930.66|16008.16|15928.16|9
1727382310000|2024-09-26 20:25:10|16008.08|15928.08|16007.91|15927.91|16008.08|15928.08|16007.7|15927.7|9
1727382320000|2024-09-26 20:25:20|16007.88|15927.88|16006.4|15926.4|16007.88|15927.88|16006.39|15926.39|10
1727382330000|2024-09-26 20:25:30|16006.38|15926.38|16008.21|15928.21|16008.21|15928.21|16006.37|15926.37|9
1727382340000|2024-09-26 20:25:40|16008.26|15928.26|16008.36|15928.36|16008.37|15928.37|16008.26|15928.26|7
1727382350000|2024-09-26 20:25:50|16008.32|15928.32|16008.51|15928.51|16008.51|15928.51|16008.32|15928.32|6
1727382360000|2024-09-26 20:26:00|16008.5|15928.5|16007.87|15927.87|16008.5|15928.5|16007.74|15927.74|8
1727382370000|2024-09-26 20:26:10|16007.88|15927.88|16008.1|15928.1|16008.23|15928.23|16007.58|15927.58|9
1727382380000|2024-09-26 20:26:20|16008.06|15928.06|16011.05|15931.05|16011.05|15931.05|16008.01|15928.01|10
1727382390000|2024-09-26 20:26:30|16012.94|15932.94|16014.31|15934.31|16014.38|15934.38|16012.1|15932.1|10
1727382400000|2024-09-26 20:26:40|16012.76|15932.76|16011.67|15931.67|16012.76|15932.76|16011.67|15931.67|9
1727382410000|2024-09-26 20:26:50|16011.2|15931.2|16008.42|15928.42|16011.2|15931.2|16008.14|15928.14|9
1727382420000|2024-09-26 20:27:00|16009.9|15929.9|16008.95|15928.95|16009.9|15929.9|16008.95|15928.95|9
1727382430000|2024-09-26 20:27:10|16008.84|15928.84|16007.56|15927.56|16009.31|15929.31|16007.42|15927.42|10
1727382440000|2024-09-26 20:27:20|16008.9|15928.9|16008.68|15928.68|16008.9|15928.9|16006.53|15926.53|9
1727382450000|2024-09-26 20:27:30|16008.5|15928.5|16008.58|15928.58|16008.58|15928.58|16008.01|15928.01|10
1727382460000|2024-09-26 20:27:40|16007.25|15927.25|16008.39|15928.39|16008.39|15928.39|16006.12|15926.12|10
1727382470000|2024-09-26 20:27:50|16008.64|15928.64|16009.54|15929.54|16009.66|15929.66|16008.64|15928.64|10
1727382480000|2024-09-26 20:28:00|16008.9|15928.9|16007.67|15927.67|16008.9|15928.9|16007.12|15927.12|8
1727382490000|2024-09-26 20:28:10|16007.58|15927.58|16007.14|15927.14|16007.58|15927.58|16006.04|15926.04|9
1727382500000|2024-09-26 20:28:20|16007.11|15927.11|16006.57|15926.57|16007.11|15927.11|16006.52|15926.52|10
1727382510000|2024-09-26 20:28:30|16006.54|15926.54|16008.51|15928.51|16008.51|15928.51|16006.54|15926.54|7
1727382520000|2024-09-26 20:28:40|16008.53|15928.53|16008.45|15928.45|16008.8|15928.8|16008.45|15928.45|7
1727382530000|2024-09-26 20:28:50|16008.77|15928.77|16007.48|15927.48|16010.14|15930.14|16007.48|15927.48|10
1727382540000|2024-09-26 20:29:00|16007.06|15927.06|16007.32|15927.32|16008.31|15928.31|16006.65|15926.65|10
1727382550000|2024-09-26 20:29:10|16007.39|15927.39|16007.81|15927.81|16007.89|15927.89|16007.39|15927.39|10
1727382560000|2024-09-26 20:29:20|16008.79|15928.79|16009.48|15929.48|16009.87|15929.87|16008.79|15928.79|9
1727382570000|2024-09-26 20:29:30|16009.06|15929.06|16008.5|15928.5|16009.06|15929.06|16008.44|15928.44|10
1727382580000|2024-09-26 20:29:40|16008.49|15928.49|16009.42|15929.42|16009.91|15929.91|16008.49|15928.49|9
1727382590000|2024-09-26 20:29:50|16009.45|15929.45|16008.63|15928.63|16009.74|15929.74|16008.48|15928.48|10
1727382600000|2024-09-26 20:30:00|16008.73|15928.73|16007.8|15927.8|16008.73|15928.73|16006.47|15926.47|10
1727382610000|2024-09-26 20:30:10|16006.91|15926.91|16011.09|15931.09|16011.09|15931.09|16006.91|15926.91|10
1727382620000|2024-09-26 20:30:20|16011.69|15931.69|16013.27|15933.27|16013.42|15933.42|16011|15931|10
1727382630000|2024-09-26 20:30:30|16013.28|15933.28|16013.83|15933.83|16014.69|15934.69|16013.28|15933.28|10
1727382640000|2024-09-26 20:30:40|16014.17|15934.17|16015.77|15935.77|16016.13|15936.13|16013.48|15933.48|9
1727382650000|2024-09-26 20:30:50|16016.67|15936.67|16018.51|15938.51|16018.51|15938.51|16016.67|15936.67|10
1727382660000|2024-09-26 20:31:00|16018.54|15938.54|16017.4|15937.4|16018.55|15938.55|16017.4|15937.4|9
1727382670000|2024-09-26 20:31:10|16017.62|15937.62|16017.11|15937.11|16018.1|15938.1|16017.05|15937.05|10
1727382680000|2024-09-26 20:31:20|16017.08|15937.08|16017.08|15937.08|16017.11|15937.11|16016.85|15936.85|9
1727382690000|2024-09-26 20:31:30|16017.23|15937.23|16018.02|15938.02|16018.06|15938.06|16017.23|15937.23|10
1727382700000|2024-09-26 20:31:40|16018.05|15938.05|16019.66|15939.66|16019.66|15939.66|16017.35|15937.35|9
1727382710000|2024-09-26 20:31:50|16019.97|15939.97|16022.04|15942.04|16022.25|15942.25|16019.97|15939.97|10
1727382720000|2024-09-26 20:32:00|16022.1|15942.1|16023.35|15943.35|16023.65|15943.65|16022.1|15942.1|10
1727382730000|2024-09-26 20:32:10|16022.81|15942.81|16019.71|15939.71|16022.81|15942.81|16019.71|15939.71|10
1727382740000|2024-09-26 20:32:20|16019.48|15939.48|16018.28|15938.28|16019.48|15939.48|16017.68|15937.68|10
1727382750000|2024-09-26 20:32:30|16018.25|15938.25|16024.53|15944.53|16024.53|15944.53|16017.96|15937.96|9
1727382760000|2024-09-26 20:32:40|16024.26|15944.26|16025.09|15945.09|16025.19|15945.19|16023.2|15943.2|10
1727382770000|2024-09-26 20:32:50|16025.11|15945.11|16024.61|15944.61|16025.11|15945.11|16024.61|15944.61|6
1727382780000|2024-09-26 20:33:00|16024.85|15944.85|16024.63|15944.63|16024.85|15944.85|16023.93|15943.93|9
1727382790000|2024-09-26 20:33:10|16025.86|15945.86|16026.94|15946.94|16027.07|15947.07|16025.86|15945.86|10
1727382800000|2024-09-26 20:33:20|16026.74|15946.74|16026.98|15946.98|16026.98|15946.98|16026.59|15946.59|8
1727382810000|2024-09-26 20:33:30|16026.7|15946.7|16027.07|15947.07|16027.07|15947.07|16026.7|15946.7|9
1727382820000|2024-09-26 20:33:40|16027.05|15947.05|16028.08|15948.08|16028.08|15948.08|16026.51|15946.51|10
1727382830000|2024-09-26 20:33:50|16028.17|15948.17|16028.52|15948.52|16028.52|15948.52|16028.16|15948.16|9
1727382840000|2024-09-26 20:34:00|16028.61|15948.61|16028.19|15948.19|16029.45|15949.45|16028.19|15948.19|9
1727382850000|2024-09-26 20:34:10|16028.56|15948.56|16027.89|15947.89|16028.64|15948.64|16027.68|15947.68|10
1727382860000|2024-09-26 20:34:20|16026.35|15946.35|16026.69|15946.69|16026.75|15946.75|16025.78|15945.78|10
1727382870000|2024-09-26 20:34:30|16026.81|15946.81|16026.82|15946.82|16027.79|15947.79|16026.55|15946.55|10
1727382880000|2024-09-26 20:34:40|16026.79|15946.79|16025.46|15945.46|16026.79|15946.79|16025.46|15945.46|10
1727382890000|2024-09-26 20:34:50|16029.86|15949.86|16031.56|15951.56|16031.56|15951.56|16029.57|15949.57|10
1727382900000|2024-09-26 20:35:00|16031.59|15951.59|16028.02|15948.02|16031.59|15951.59|16026.92|15946.92|10
1727382910000|2024-09-26 20:35:10|16028.05|15948.05|16028.36|15948.36|16028.6|15948.6|16027.69|15947.69|9
1727382920000|2024-09-26 20:35:20|16028.02|15948.02|16028.67|15948.67|16028.67|15948.67|16026.69|15946.69|10
1727382930000|2024-09-26 20:35:30|16028.12|15948.12|16028.13|15948.13|16028.96|15948.96|16027.88|15947.88|9
1727382940000|2024-09-26 20:35:40|16027.39|15947.39|16027.36|15947.36|16027.79|15947.79|16027.18|15947.18|9
1727382950000|2024-09-26 20:35:50|16026.8|15946.8|16023.92|15943.92|16026.8|15946.8|16023.92|15943.92|10
1727382960000|2024-09-26 20:36:00|16023.86|15943.86|16020.64|15940.64|16023.86|15943.86|16020.23|15940.23|10
1727382970000|2024-09-26 20:36:10|16020.6|15940.6|16020.35|15940.35|16020.6|15940.6|16019.23|15939.23|10
1727382980000|2024-09-26 20:36:20|16020.28|15940.28|16021.63|15941.63|16021.63|15941.63|16019.53|15939.53|8
1727382990000|2024-09-26 20:36:30|16021.61|15941.61|16021.71|15941.71|16021.94|15941.94|16021.61|15941.61|8
1727383000000|2024-09-26 20:36:40|16021.74|15941.74|16023.31|15943.31|16023.31|15943.31|16021.69|15941.69|9
1727383010000|2024-09-26 20:36:50|16022.68|15942.68|16024.39|15944.39|16024.39|15944.39|16022.47|15942.47|10
1727383020000|2024-09-26 20:37:00|16024.44|15944.44|16022.46|15942.46|16024.44|15944.44|16022.22|15942.22|9
1727383030000|2024-09-26 20:37:10|16022.4|15942.4|16020.2|15940.2|16022.46|15942.46|16020.2|15940.2|9
1727383040000|2024-09-26 20:37:20|16020.19|15940.19|16019|15939|16020.19|15940.19|16018.64|15938.64|10
1727383050000|2024-09-26 20:37:30|16018.47|15938.47|16021.85|15941.85|16022.29|15942.29|16018.47|15938.47|10
1727383060000|2024-09-26 20:37:40|16021.87|15941.87|16021.94|15941.94|16022.22|15942.22|16021.33|15941.33|10
1727383070000|2024-09-26 20:37:50|16021.93|15941.93|16023.71|15943.71|16023.71|15943.71|16021.53|15941.53|8
1727383080000|2024-09-26 20:38:00|16023.62|15943.62|16023.5|15943.5|16024.06|15944.06|16023.46|15943.46|10
1727383090000|2024-09-26 20:38:10|16023.64|15943.64|16025.13|15945.13|16025.13|15945.13|16023.64|15943.64|10
1727383100000|2024-09-26 20:38:20|16025.17|15945.17|16024.79|15944.79|16025.25|15945.25|16024.42|15944.42|9
1727383110000|2024-09-26 20:38:30|16024.77|15944.77|16027.15|15947.15|16027.15|15947.15|16024.76|15944.76|10
1727383120000|2024-09-26 20:38:40|16028.27|15948.27|16030.68|15950.68|16030.85|15950.85|16028.2|15948.2|10
1727383130000|2024-09-26 20:38:50|16029.86|15949.86|16030.09|15950.09|16030.09|15950.09|16029.12|15949.12|10
1727383140000|2024-09-26 20:39:00|16030.13|15950.13|16028.94|15948.94|16030.33|15950.33|16028.94|15948.94|10
1727383150000|2024-09-26 20:39:10|16029.24|15949.24|16031.9|15951.9|16031.9|15951.9|16029.11|15949.11|10
1727383160000|2024-09-26 20:39:20|16031.91|15951.91|16031.39|15951.39|16031.91|15951.91|16031.39|15951.39|9
1727383170000|2024-09-26 20:39:30|16031.85|15951.85|16032.91|15952.91|16033.29|15953.29|16031.36|15951.36|9
1727383180000|2024-09-26 20:39:40|16033.18|15953.18|16033.51|15953.51|16033.51|15953.51|16032.55|15952.55|8
1727383190000|2024-09-26 20:39:50|16033.5|15953.5|16033.45|15953.45|16033.65|15953.65|16032.36|15952.36|8
1727383200000|2024-09-26 20:40:00|16032.76|15952.76|16032.47|15952.47|16032.86|15952.86|16032.27|15952.27|10
1727383210000|2024-09-26 20:40:10|16032.25|15952.25|16033.08|15953.08|16033.72|15953.72|16032.25|15952.25|10
1727383220000|2024-09-26 20:40:20|16032.77|15952.77|16032.89|15952.89|16033.8|15953.8|16032.77|15952.77|9
1727383230000|2024-09-26 20:40:30|16033.33|15953.33|16032.87|15952.87|16033.44|15953.44|16032.76|15952.76|7
1727383240000|2024-09-26 20:40:40|16032.24|15952.24|16031.1|15951.1|16032.24|15952.24|16030.91|15950.91|8
1727383250000|2024-09-26 20:40:50|16031.11|15951.11|16027.51|15947.51|16031.3|15951.3|16027.51|15947.51|10
1727383260000|2024-09-26 20:41:00|16027.55|15947.55|16026.48|15946.48|16027.89|15947.89|16026.48|15946.48|9
1727383270000|2024-09-26 20:41:10|16026.05|15946.05|16026.88|15946.88|16026.88|15946.88|16026.05|15946.05|9
1727383280000|2024-09-26 20:41:20|16026.9|15946.9|16027.15|15947.15|16027.58|15947.58|16026.74|15946.74|8
1727383290000|2024-09-26 20:41:30|16027.14|15947.14|16028.27|15948.27|16028.39|15948.39|16027.13|15947.13|10
1727383300000|2024-09-26 20:41:40|16027.73|15947.73|16028.28|15948.28|16028.29|15948.29|16027.73|15947.73|8
1727383310000|2024-09-26 20:41:50|16028.15|15948.15|16028.58|15948.58|16028.61|15948.61|16028.15|15948.15|6
1727383320000|2024-09-26 20:42:00|16028.64|15948.64|16026.26|15946.26|16028.67|15948.67|16026.24|15946.24|10
1727383330000|2024-09-26 20:42:10|16026.22|15946.22|16027.24|15947.24|16027.24|15947.24|16026.13|15946.13|9
1727383340000|2024-09-26 20:42:20|16027.41|15947.41|16026.35|15946.35|16027.41|15947.41|16026.22|15946.22|10
1727383350000|2024-09-26 20:42:30|16026.27|15946.27|16025.96|15945.96|16026.27|15946.27|16025.96|15945.96|7
1727383360000|2024-09-26 20:42:40|16025.97|15945.97|16026.15|15946.15|16026.15|15946.15|16025.97|15945.97|2
1727383370000|2024-09-26 20:42:50|16026.03|15946.03|16023.92|15943.92|16026.07|15946.07|16023.92|15943.92|9
1727383380000|2024-09-26 20:43:00|16023.91|15943.91|16023.85|15943.85|16023.97|15943.97|16023.85|15943.85|7
1727383390000|2024-09-26 20:43:10|16023.84|15943.84|16024.05|15944.05|16024.05|15944.05|16023.84|15943.84|6
1727383400000|2024-09-26 20:43:20|16024.04|15944.04|16021.73|15941.73|16024.08|15944.08|16021.61|15941.61|8
1727383410000|2024-09-26 20:43:30|16021.59|15941.59|16021.59|15941.59|16021.71|15941.71|16021.06|15941.06|9
1727383420000|2024-09-26 20:43:40|16022.45|15942.45|16019.49|15939.49|16022.45|15942.45|16019.36|15939.36|10
1727383430000|2024-09-26 20:43:50|16017.72|15937.72|16015.83|15935.83|16017.8|15937.8|16015.81|15935.81|9
1727383440000|2024-09-26 20:44:00|16015.8|15935.8|16016.76|15936.76|16016.77|15936.77|16015.58|15935.58|10
1727383450000|2024-09-26 20:44:10|16016.97|15936.97|16014.27|15934.27|16016.98|15936.98|16014.27|15934.27|9
1727383460000|2024-09-26 20:44:20|16014.19|15934.19|16013.84|15933.84|16014.19|15934.19|16013.72|15933.72|10
1727383470000|2024-09-26 20:44:30|16013.85|15933.85|16015.04|15935.04|16015.14|15935.14|16013.85|15933.85|10
1727383480000|2024-09-26 20:44:40|16015.13|15935.13|16014.99|15934.99|16015.13|15935.13|16014.97|15934.97|7
1727383490000|2024-09-26 20:44:50|16015.29|15935.29|16014.41|15934.41|16016.21|15936.21|16014.41|15934.41|9
1727383500000|2024-09-26 20:45:00|16014.39|15934.39|16015.29|15935.29|16015.29|15935.29|16014.38|15934.38|8
1727383510000|2024-09-26 20:45:10|16015.31|15935.31|16015.23|15935.23|16016.02|15936.02|16015.23|15935.23|8
1727383520000|2024-09-26 20:45:20|16015.17|15935.17|16015.45|15935.45|16015.45|15935.45|16015.11|15935.11|9
1727383530000|2024-09-26 20:45:30|16015.46|15935.46|16015.7|15935.7|16015.7|15935.7|16015.4|15935.4|8
1727383540000|2024-09-26 20:45:40|16017.88|15937.88|16021.19|15941.19|16021.35|15941.35|16017.88|15937.88|8
1727383550000|2024-09-26 20:45:50|16021.32|15941.32|16020.1|15940.1|16021.32|15941.32|16019.93|15939.93|10
1727383560000|2024-09-26 20:46:00|16020.15|15940.15|16019.52|15939.52|16020.16|15940.16|16019.34|15939.34|9
1727383570000|2024-09-26 20:46:10|16018.89|15938.89|16018.38|15938.38|16019.47|15939.47|16018.33|15938.33|10
1727383580000|2024-09-26 20:46:20|16019.16|15939.16|16019.14|15939.14|16019.44|15939.44|16018.58|15938.58|9
1727383590000|2024-09-26 20:46:30|16019.36|15939.36|16018.83|15938.83|16019.36|15939.36|16018.81|15938.81|8
1727383600000|2024-09-26 20:46:40|16018.81|15938.81|16018.07|15938.07|16018.81|15938.81|16018.07|15938.07|8
1727383610000|2024-09-26 20:46:50|16018.06|15938.06|16010.65|15930.65|16018.06|15938.06|16010.65|15930.65|9
1727383620000|2024-09-26 20:47:00|16010.64|15930.64|16010.5|15930.5|16010.78|15930.78|16010.01|15930.01|10
1727383630000|2024-09-26 20:47:10|16010.49|15930.49|16011.76|15931.76|16011.76|15931.76|16010.49|15930.49|8
1727383640000|2024-09-26 20:47:20|16011.5|15931.5|16012.21|15932.21|16012.84|15932.84|16011.5|15931.5|9
1727383650000|2024-09-26 20:47:30|16012.84|15932.84|16012.26|15932.26|16012.92|15932.92|16012|15932|10
1727383660000|2024-09-26 20:47:40|16012.62|15932.62|16010.36|15930.36|16012.62|15932.62|16010.28|15930.28|10
1727383670000|2024-09-26 20:47:50|16010.25|15930.25|16010.9|15930.9|16011.2|15931.2|16010.25|15930.25|10
1727383680000|2024-09-26 20:48:00|16010.89|15930.89|16009.18|15929.18|16011.26|15931.26|16008.82|15928.82|10
1727383690000|2024-09-26 20:48:10|16009.39|15929.39|16008.68|15928.68|16009.39|15929.39|16007.24|15927.24|10
1727383700000|2024-09-26 20:48:20|16008.89|15928.89|16008.97|15928.97|16009.44|15929.44|16008.75|15928.75|10
1727383710000|2024-09-26 20:48:30|16008.38|15928.38|16006.93|15926.93|16008.38|15928.38|16006.61|15926.61|10
1727383720000|2024-09-26 20:48:40|16007.16|15927.16|16008.12|15928.12|16008.22|15928.22|16007.13|15927.13|10
1727383730000|2024-09-26 20:48:50|16007.42|15927.42|16007.15|15927.15|16007.42|15927.42|16007.1|15927.1|7
1727383740000|2024-09-26 20:49:00|16007.14|15927.14|16007.09|15927.09|16007.14|15927.14|16006.51|15926.51|8
1727383750000|2024-09-26 20:49:10|16006.95|15926.95|16005.22|15925.22|16007.1|15927.1|16005.22|15925.22|10
1727383760000|2024-09-26 20:49:20|16003.91|15923.91|16000.7|15920.7|16003.91|15923.91|16000.7|15920.7|10
1727383770000|2024-09-26 20:49:30|16000.62|15920.62|15999.1|15919.1|16000.62|15920.62|15999.1|15919.1|10
1727383780000|2024-09-26 20:49:40|15998.16|15918.16|15994.15|15914.15|15998.3|15918.3|15994.15|15914.15|10
1727383790000|2024-09-26 20:49:50|15994.38|15914.38|15996.5|15916.5|15996.5|15916.5|15994.37|15914.37|9
1727383800000|2024-09-26 20:50:00|15997.73|15917.73|15998.91|15918.91|15999.1|15919.1|15997.73|15917.73|9
1727383810000|2024-09-26 20:50:10|15998.68|15918.68|15998.99|15918.99|15999.4|15919.4|15998.32|15918.32|7
1727383820000|2024-09-26 20:50:20|15999.43|15919.43|15997.15|15917.15|15999.43|15919.43|15997.12|15917.12|10
1727383830000|2024-09-26 20:50:30|15997.14|15917.14|15991.97|15911.97|15997.14|15917.14|15991.9|15911.9|9
1727383840000|2024-09-26 20:50:40|15991.85|15911.85|15990.78|15910.78|15991.85|15911.85|15990.17|15910.17|10
1727383850000|2024-09-26 20:50:50|15991.02|15911.02|15991.28|15911.28|15991.28|15911.28|15991.02|15911.02|8
1727383860000|2024-09-26 20:51:00|15991.19|15911.19|15987.46|15907.46|15991.19|15911.19|15987.46|15907.46|8
1727383870000|2024-09-26 20:51:10|15986.28|15906.28|15986.12|15906.12|15986.53|15906.53|15985.42|15905.42|10
1727383880000|2024-09-26 20:51:20|15986.45|15906.45|15990.45|15910.45|15990.45|15910.45|15986.45|15906.45|10
1727383890000|2024-09-26 20:51:30|15989.67|15909.67|15991.01|15911.01|15991.01|15911.01|15989.51|15909.51|10
1727383900000|2024-09-26 20:51:40|15991|15911|15990.02|15910.02|15991|15911|15990.02|15910.02|8
1727383910000|2024-09-26 20:51:50|15990.01|15910.01|15990.35|15910.35|15990.61|15910.61|15989.71|15909.71|9
1727383920000|2024-09-26 20:52:00|15989.97|15909.97|15988.49|15908.49|15990.34|15910.34|15988.17|15908.17|10
1727383930000|2024-09-26 20:52:10|15988.54|15908.54|15988.2|15908.2|15988.54|15908.54|15987.72|15907.72|10
1727383940000|2024-09-26 20:52:20|15988.24|15908.24|15988.52|15908.52|15988.75|15908.75|15988.03|15908.03|10
1727383950000|2024-09-26 20:52:30|15988.4|15908.4|15989.13|15909.13|15989.48|15909.48|15988.4|15908.4|10
1727383960000|2024-09-26 20:52:40|15989.48|15909.48|15987.88|15907.88|15989.65|15909.65|15987.88|15907.88|9
1727383970000|2024-09-26 20:52:50|15987.81|15907.81|15986.66|15906.66|15987.81|15907.81|15986.66|15906.66|10
1727383980000|2024-09-26 20:53:00|15986.57|15906.57|15986.81|15906.81|15986.81|15906.81|15986.39|15906.39|9
1727383990000|2024-09-26 20:53:10|15987.47|15907.47|15986.94|15906.94|15987.47|15907.47|15986.32|15906.32|10
1727384000000|2024-09-26 20:53:20|15987.06|15907.06|15991.11|15911.11|15991.11|15911.11|15986.84|15906.84|9
1727384010000|2024-09-26 20:53:30|15991.22|15911.22|15993.06|15913.06|15993.06|15913.06|15991.22|15911.22|10
1727384020000|2024-09-26 20:53:40|15993.13|15913.13|15993.23|15913.23|15993.27|15913.27|15993.13|15913.13|9
1727384030000|2024-09-26 20:53:50|15993.24|15913.24|15995.3|15915.3|15995.3|15915.3|15993.24|15913.24|10
1727384040000|2024-09-26 20:54:00|15995.35|15915.35|15995.24|15915.24|15995.53|15915.53|15994.59|15914.59|9
1727384050000|2024-09-26 20:54:10|15995.25|15915.25|15995.51|15915.51|15995.51|15915.51|15994.32|15914.32|9
1727384060000|2024-09-26 20:54:20|15995.52|15915.52|15995.07|15915.07|15995.54|15915.54|15995.07|15915.07|9
1727384070000|2024-09-26 20:54:30|15994.46|15914.46|15996.44|15916.44|15996.44|15916.44|15994.46|15914.46|8
1727384080000|2024-09-26 20:54:40|15997.14|15917.14|15997.63|15917.63|15997.63|15917.63|15996.8|15916.8|8
1727384090000|2024-09-26 20:54:50|15997.58|15917.58|15997.87|15917.87|15998.6|15918.6|15996.85|15916.85|9
1727384100000|2024-09-26 20:55:00|15998.61|15918.61|15997.84|15917.84|15998.61|15918.61|15997.84|15917.84|10
1727384110000|2024-09-26 20:55:10|15997.75|15917.75|15997.6|15917.6|15998.45|15918.45|15997.32|15917.32|8
1727384120000|2024-09-26 20:55:20|15997.79|15917.79|15998.14|15918.14|15998.14|15918.14|15997.26|15917.26|10
1727384130000|2024-09-26 20:55:30|15997.44|15917.44|15997.76|15917.76|15998.04|15918.04|15997|15917|8
1727384140000|2024-09-26 20:55:40|15997.77|15917.77|15997.44|15917.44|15997.89|15917.89|15996.76|15916.76|9
1727384150000|2024-09-26 20:55:50|15997.92|15917.92|15998.22|15918.22|15998.26|15918.26|15997.9|15917.9|9
1727384160000|2024-09-26 20:56:00|15999.29|15919.29|15998.24|15918.24|15999.29|15919.29|15998.24|15918.24|9
1727384170000|2024-09-26 20:56:10|15998.25|15918.25|15998.53|15918.53|15999.08|15919.08|15997.73|15917.73|9
1727384180000|2024-09-26 20:56:20|15998.48|15918.48|15997.56|15917.56|15998.48|15918.48|15996.23|15916.23|9
1727384190000|2024-09-26 20:56:30|15997.7|15917.7|15996.87|15916.87|15997.7|15917.7|15996.64|15916.64|10
1727384200000|2024-09-26 20:56:40|15997.38|15917.38|15997.64|15917.64|15997.78|15917.78|15996.71|15916.71|9
1727384210000|2024-09-26 20:56:50|15997.6|15917.6|15996.69|15916.69|15997.7|15917.7|15996.69|15916.69|10
1727384220000|2024-09-26 20:57:00|15998.59|15918.59|15999|15919|15999|15919|15998.57|15918.57|8
1727384230000|2024-09-26 20:57:10|15999.11|15919.11|15997.49|15917.49|15999.34|15919.34|15997.49|15917.49|9
1727384240000|2024-09-26 20:57:20|15997.35|15917.35|15998.56|15918.56|15998.57|15918.57|15996.98|15916.98|10
1727384250000|2024-09-26 20:57:30|15998.49|15918.49|15999.31|15919.31|15999.41|15919.41|15997.95|15917.95|9
1727384260000|2024-09-26 20:57:40|15999.3|15919.3|15998.19|15918.19|15999.3|15919.3|15998.08|15918.08|9
1727384270000|2024-09-26 20:57:50|15997.69|15917.69|15997|15917|15997.69|15917.69|15996.55|15916.55|10
1727384280000|2024-09-26 20:58:00|15997.36|15917.36|15996.34|15916.34|15997.36|15917.36|15996.1|15916.1|9
1727384290000|2024-09-26 20:58:10|15996.37|15916.37|15995.64|15915.64|15996.47|15916.47|15995.64|15915.64|10
1727384300000|2024-09-26 20:58:20|15995.6|15915.6|15996.01|15916.01|15996.02|15916.02|15994.84|15914.84|7
1727384310000|2024-09-26 20:58:30|15995.95|15915.95|15996.07|15916.07|15996.12|15916.12|15995.81|15915.81|10
1727384320000|2024-09-26 20:58:40|15996.06|15916.06|15995.36|15915.36|15996.06|15916.06|15994.46|15914.46|9
1727384330000|2024-09-26 20:58:50|15995.52|15915.52|15997|15917|15997|15917|15995.3|15915.3|10
1727384340000|2024-09-26 20:59:00|15997.23|15917.23|15997.64|15917.64|15998.35|15918.35|15997.23|15917.23|10
1727384350000|2024-09-26 20:59:10|15997.6|15917.6|15996.09|15916.09|15997.6|15917.6|15996.09|15916.09|10
1727384360000|2024-09-26 20:59:20|15996.32|15916.32|15996.12|15916.12|15996.62|15916.62|15996.03|15916.03|8
1727384370000|2024-09-26 20:59:30|15997.38|15917.38|15994.14|15914.14|15997.7|15917.7|15994.14|15914.14|9
1727384380000|2024-09-26 20:59:40|15993.57|15913.57|15991.08|15911.08|15993.57|15913.57|15991.08|15911.08|9
1727384390000|2024-09-26 20:59:50|15991.26|15911.26|15990.96|15910.96|15992.01|15912.01|15990.96|15910.96|10
1727384400000|2024-09-26 21:00:00|15991.05|15911.05|15983.71|15903.71|15991.05|15911.05|15983.25|15903.25|10
1727384410000|2024-09-26 21:00:10|15983.35|15903.35|15982.2|15902.2|15983.69|15903.69|15982.2|15902.2|10
1727384420000|2024-09-26 21:00:20|15982.15|15902.15|15982.2|15902.2|15982.77|15902.77|15981.97|15901.97|8
1727384430000|2024-09-26 21:00:30|15982.1|15902.1|15982.03|15902.03|15982.8|15902.8|15981.42|15901.42|9
1727384440000|2024-09-26 21:00:40|15982.09|15902.09|15984.69|15904.69|15984.69|15904.69|15982.09|15902.09|10
1727384450000|2024-09-26 21:00:50|15984.38|15904.38|15983.9|15903.9|15984.98|15904.98|15983.75|15903.75|10
1727384460000|2024-09-26 21:01:00|15983.94|15903.94|15984.34|15904.34|15984.34|15904.34|15983.6|15903.6|8
1727384470000|2024-09-26 21:01:10|15983.8|15903.8|15984.41|15904.41|15984.45|15904.45|15983.7|15903.7|10
1727384480000|2024-09-26 21:01:20|15984.4|15904.4|15985.58|15905.58|15985.58|15905.58|15983.68|15903.68|8
1727384490000|2024-09-26 21:01:30|15985.48|15905.48|15986.74|15906.74|15986.74|15906.74|15985.48|15905.48|10
1727384500000|2024-09-26 21:01:40|15986.69|15906.69|15986.42|15906.42|15986.78|15906.78|15985.77|15905.77|9
1727384510000|2024-09-26 21:01:50|15986.25|15906.25|15987.45|15907.45|15987.45|15907.45|15985.63|15905.63|10
1727384520000|2024-09-26 21:02:00|15987.38|15907.38|15988.55|15908.55|15988.55|15908.55|15986.96|15906.96|8
1727384530000|2024-09-26 21:02:10|15988.6|15908.6|15989.02|15909.02|15989.09|15909.09|15987.86|15907.86|9
1727384540000|2024-09-26 21:02:20|15989.09|15909.09|15989.3|15909.3|15989.3|15909.3|15988.71|15908.71|9
1727384550000|2024-09-26 21:02:30|15989.35|15909.35|15988.82|15908.82|15989.37|15909.37|15988.75|15908.75|9
1727384560000|2024-09-26 21:02:40|15988.29|15908.29|15991.54|15911.54|15991.54|15911.54|15988.29|15908.29|10
1727384570000|2024-09-26 21:02:50|15993.41|15913.41|15996.82|15916.82|15996.82|15916.82|15993.41|15913.41|10
1727384580000|2024-09-26 21:03:00|15996.48|15916.48|15994.82|15914.82|15996.48|15916.48|15994.63|15914.63|10
1727384590000|2024-09-26 21:03:10|15994.83|15914.83|15994.89|15914.89|15995.89|15915.89|15994.65|15914.65|8
1727384600000|2024-09-26 21:03:20|15994.91|15914.91|15997.78|15917.78|15997.78|15917.78|15994.41|15914.41|10
1727384610000|2024-09-26 21:03:30|15998.47|15918.47|15998.88|15918.88|15999.05|15919.05|15997.88|15917.88|10
1727384620000|2024-09-26 21:03:40|15998.64|15918.64|15998.33|15918.33|15998.77|15918.77|15998.16|15918.16|10
1727384630000|2024-09-26 21:03:50|15998.88|15918.88|15998.61|15918.61|15999|15919|15998.14|15918.14|9
1727384640000|2024-09-26 21:04:00|15998.62|15918.62|15998.68|15918.68|15999.59|15919.59|15998.3|15918.3|10
1727384650000|2024-09-26 21:04:10|15998.9|15918.9|15997.05|15917.05|15998.9|15918.9|15994.45|15914.45|10
1727384660000|2024-09-26 21:04:20|15997.18|15917.18|15998.98|15918.98|15999.14|15919.14|15997.18|15917.18|9
1727384670000|2024-09-26 21:04:30|15998.99|15918.99|15999.21|15919.21|15999.21|15919.21|15998.36|15918.36|10
1727384680000|2024-09-26 21:04:40|15999.19|15919.19|15999.46|15919.46|15999.46|15919.46|15998.34|15918.34|10
1727384690000|2024-09-26 21:04:50|15999.49|15919.49|15998.96|15918.96|15999.49|15919.49|15998.36|15918.36|10
1727384700000|2024-09-26 21:05:00|15999.9|15919.9|16001.1|15921.1|16001.1|15921.1|15999.33|15919.33|10
1727384710000|2024-09-26 21:05:10|16001.19|15921.19|16001.67|15921.67|16002.12|15922.12|16001.18|15921.18|10
1727384720000|2024-09-26 21:05:20|16001.9|15921.9|16002.96|15922.96|16002.96|15922.96|16001.74|15921.74|8
1727384730000|2024-09-26 21:05:30|16002.85|15922.85|16003.43|15923.43|16003.43|15923.43|16002.85|15922.85|9
1727384740000|2024-09-26 21:05:40|16003.99|15923.99|16008.21|15928.21|16008.7|15928.7|16003.99|15923.99|9
1727384750000|2024-09-26 21:05:50|16008.98|15928.98|16008.66|15928.66|16010.06|15930.06|16008.66|15928.66|10
1727384760000|2024-09-26 21:06:00|16009.07|15929.07|16009.66|15929.66|16010.17|15930.17|16008.99|15928.99|9
1727384770000|2024-09-26 21:06:10|16009.69|15929.69|16012.73|15932.73|16012.73|15932.73|16009.69|15929.69|10
1727384780000|2024-09-26 21:06:20|16012.76|15932.76|16015.82|15935.82|16015.82|15935.82|16012.76|15932.76|8
1727384790000|2024-09-26 21:06:30|16016.38|15936.38|16016.45|15936.45|16016.67|15936.67|16015.39|15935.39|9
1727384800000|2024-09-26 21:06:40|16016.06|15936.06|16016.66|15936.66|16016.66|15936.66|16016.06|15936.06|8
1727384810000|2024-09-26 21:06:50|16016.71|15936.71|16017.54|15937.54|16017.54|15937.54|16016.08|15936.08|9
1727384820000|2024-09-26 21:07:00|16017.58|15937.58|16016.68|15936.68|16017.78|15937.78|16016.56|15936.56|8
1727384830000|2024-09-26 21:07:10|16017.1|15937.1|16015.94|15935.94|16017.1|15937.1|16015.53|15935.53|10
1727384840000|2024-09-26 21:07:20|16015.97|15935.97|16016.46|15936.46|16016.82|15936.82|16015.97|15935.97|8
1727384850000|2024-09-26 21:07:30|16016.53|15936.53|16016.57|15936.57|16016.57|15936.57|16016.25|15936.25|10
1727384860000|2024-09-26 21:07:40|16017.11|15937.11|16017.09|15937.09|16017.66|15937.66|16016.57|15936.57|10
1727384870000|2024-09-26 21:07:50|16017.17|15937.17|16016.87|15936.87|16017.56|15937.56|16016.58|15936.58|10
1727384880000|2024-09-26 21:08:00|16017.36|15937.36|16015.4|15935.4|16017.36|15937.36|16014.63|15934.63|9
1727384890000|2024-09-26 21:08:10|16015.3|15935.3|16016.46|15936.46|16016.46|15936.46|16015.25|15935.25|9
1727384900000|2024-09-26 21:08:20|16016.49|15936.49|16016.78|15936.78|16016.78|15936.78|16016.49|15936.49|8
1727384910000|2024-09-26 21:08:30|16016.59|15936.59|16018.87|15938.87|16019.07|15939.07|16016.59|15936.59|10
1727384920000|2024-09-26 21:08:40|16018.88|15938.88|16018.79|15938.79|16018.9|15938.9|16018.62|15938.62|10
1727384930000|2024-09-26 21:08:50|16018.8|15938.8|16018.69|15938.69|16018.84|15938.84|16017.95|15937.95|10
1727384940000|2024-09-26 21:09:00|16018.65|15938.65|16019.12|15939.12|16019.25|15939.25|16018.39|15938.39|10
1727384950000|2024-09-26 21:09:10|16018.44|15938.44|16018.95|15938.95|16018.95|15938.95|16018.41|15938.41|9
1727384960000|2024-09-26 21:09:20|16018.53|15938.53|16019.19|15939.19|16019.19|15939.19|16017.93|15937.93|10
1727384970000|2024-09-26 21:09:30|16018.3|15938.3|16018.92|15938.92|16018.96|15938.96|16018.3|15938.3|9
1727384980000|2024-09-26 21:09:40|16018.94|15938.94|16019.44|15939.44|16020.18|15940.18|16018.94|15938.94|10
1727384990000|2024-09-26 21:09:50|16020.55|15940.55|16022.94|15942.94|16023.17|15943.17|16020.54|15940.54|10
1727385000000|2024-09-26 21:10:00|16023.11|15943.11|16026.21|15946.21|16026.63|15946.63|16022.92|15942.92|10
1727385010000|2024-09-26 21:10:10|16026.68|15946.68|16026.83|15946.83|16027.97|15947.97|16026.68|15946.68|10
1727385020000|2024-09-26 21:10:20|16026.62|15946.62|16025.37|15945.37|16026.62|15946.62|16025.37|15945.37|10
1727385030000|2024-09-26 21:10:30|16025.42|15945.42|16024.47|15944.47|16025.42|15945.42|16024.41|15944.41|9
1727385040000|2024-09-26 21:10:40|16024.48|15944.48|16024.77|15944.77|16025.04|15945.04|16024.48|15944.48|9
1727385050000|2024-09-26 21:10:50|16024.78|15944.78|16024.51|15944.51|16025.57|15945.57|16024.48|15944.48|9
1727385060000|2024-09-26 21:11:00|16024.66|15944.66|16027.78|15947.78|16027.78|15947.78|16024.66|15944.66|9
1727385070000|2024-09-26 21:11:10|16027.65|15947.65|16030.9|15950.9|16031.38|15951.38|16027.65|15947.65|10
1727385080000|2024-09-26 21:11:20|16031.5|15951.5|16031.47|15951.47|16032.58|15952.58|16031.47|15951.47|10
1727385090000|2024-09-26 21:11:30|16030.02|15950.02|16028.85|15948.85|16030.27|15950.27|16028.85|15948.85|10
1727385100000|2024-09-26 21:11:40|16028.48|15948.48|16026.84|15946.84|16028.48|15948.48|16026.84|15946.84|10
1727385110000|2024-09-26 21:11:50|16027.76|15947.76|16028.73|15948.73|16029.08|15949.08|16026.86|15946.86|9
1727385120000|2024-09-26 21:12:00|16029.43|15949.43|16029.5|15949.5|16029.66|15949.66|16029.06|15949.06|9
1727385130000|2024-09-26 21:12:10|16029.8|15949.8|16031.8|15951.8|16031.8|15951.8|16029.8|15949.8|9
1727385140000|2024-09-26 21:12:20|16031.62|15951.62|16030.2|15950.2|16031.62|15951.62|16030.18|15950.18|10
1727385150000|2024-09-26 21:12:30|16030.18|15950.18|16030.02|15950.02|16030.2|15950.2|16029.91|15949.91|9
1727385160000|2024-09-26 21:12:40|16030.26|15950.26|16029.88|15949.88|16030.47|15950.47|16029.88|15949.88|9
1727385170000|2024-09-26 21:12:50|16029.3|15949.3|16028.55|15948.55|16029.3|15949.3|16028.36|15948.36|10
1727385180000|2024-09-26 21:13:00|16028.31|15948.31|16028.46|15948.46|16028.9|15948.9|16028.3|15948.3|9
1727385190000|2024-09-26 21:13:10|16027.89|15947.89|16028.12|15948.12|16028.28|15948.28|16027.55|15947.55|9
1727385200000|2024-09-26 21:13:20|16028.16|15948.16|16027.88|15947.88|16028.18|15948.18|16026.89|15946.89|10
1727385210000|2024-09-26 21:13:30|16028.04|15948.04|16027.36|15947.36|16028.5|15948.5|16027.29|15947.29|10
1727385220000|2024-09-26 21:13:40|16027.25|15947.25|16027.89|15947.89|16028.88|15948.88|16027.16|15947.16|10
1727385230000|2024-09-26 21:13:50|16027.8|15947.8|16027.85|15947.85|16027.85|15947.85|16027.79|15947.79|5
1727385240000|2024-09-26 21:14:00|16027.89|15947.89|16028.19|15948.19|16028.19|15948.19|16027.49|15947.49|10
1727385250000|2024-09-26 21:14:10|16029.31|15949.31|16028.42|15948.42|16029.68|15949.68|16028.36|15948.36|10
1727385260000|2024-09-26 21:14:20|16028.36|15948.36|16029.43|15949.43|16029.77|15949.77|16028.27|15948.27|9
1727385270000|2024-09-26 21:14:30|16029.45|15949.45|16028.23|15948.23|16029.45|15949.45|16028.23|15948.23|8
1727385280000|2024-09-26 21:14:40|16028.84|15948.84|16029.25|15949.25|16029.81|15949.81|16028.63|15948.63|10
1727385290000|2024-09-26 21:14:50|16029.24|15949.24|16029.69|15949.69|16029.88|15949.88|16029.24|15949.24|8
1727385300000|2024-09-26 21:15:00|16029.58|15949.58|16029.87|15949.87|16029.87|15949.87|16029.18|15949.18|10
1727385310000|2024-09-26 21:15:10|16029.94|15949.94|16029.68|15949.68|16030.29|15950.29|16029.68|15949.68|9
1727385320000|2024-09-26 21:15:20|16029.48|15949.48|16034.06|15954.06|16034.07|15954.07|16029.48|15949.48|10
1727385330000|2024-09-26 21:15:30|16034.22|15954.22|16035.52|15955.52|16035.54|15955.54|16034.22|15954.22|8
1727385340000|2024-09-26 21:15:40|16036.43|15956.43|16038.13|15958.13|16038.13|15958.13|16036.42|15956.42|10
1727385350000|2024-09-26 21:15:50|16038.18|15958.18|16038.61|15958.61|16038.71|15958.71|16037.26|15957.26|10
1727385360000|2024-09-26 21:16:00|16038.62|15958.62|16039.11|15959.11|16039.11|15959.11|16038.44|15958.44|10
1727385370000|2024-09-26 21:16:10|16038.8|15958.8|16040.88|15960.88|16041.29|15961.29|16038.8|15958.8|10
1727385380000|2024-09-26 21:16:20|16040.91|15960.91|16040.54|15960.54|16041.07|15961.07|16040.54|15960.54|8
1727385390000|2024-09-26 21:16:30|16040.52|15960.52|16040.78|15960.78|16041.17|15961.17|16039.93|15959.93|10
1727385400000|2024-09-26 21:16:40|16040.77|15960.77|16042.26|15962.26|16042.46|15962.46|16040.77|15960.77|9
1727385410000|2024-09-26 21:16:50|16041.75|15961.75|16042.99|15962.99|16042.99|15962.99|16041.75|15961.75|9
1727385420000|2024-09-26 21:17:00|16042.86|15962.86|16042.27|15962.27|16043.34|15963.34|16042.27|15962.27|10
1727385430000|2024-09-26 21:17:10|16042.36|15962.36|16041.59|15961.59|16043.01|15963.01|16041.59|15961.59|10
1727385440000|2024-09-26 21:17:20|16041.84|15961.84|16042.1|15962.1|16042.43|15962.43|16041.65|15961.65|8
1727385450000|2024-09-26 21:17:30|16042.34|15962.34|16042.63|15962.63|16042.63|15962.63|16042.02|15962.02|9
1727385460000|2024-09-26 21:17:40|16042.48|15962.48|16042.49|15962.49|16042.6|15962.6|16042.21|15962.21|10
1727385470000|2024-09-26 21:17:50|16042.53|15962.53|16042.99|15962.99|16043|15963|16042.34|15962.34|7
1727385480000|2024-09-26 21:18:00|16043.01|15963.01|16043.13|15963.13|16043.2|15963.2|16042.89|15962.89|8
1727385490000|2024-09-26 21:18:10|16043.1|15963.1|16043.15|15963.15|16043.3|15963.3|16043.04|15963.04|10
1727385500000|2024-09-26 21:18:20|16043.19|15963.19|16043.03|15963.03|16043.32|15963.32|16043.03|15963.03|9
1727385510000|2024-09-26 21:18:30|16043.19|15963.19|16042.96|15962.96|16043.19|15963.19|16042.96|15962.96|6
1727385520000|2024-09-26 21:18:40|16043.02|15963.02|16042.75|15962.75|16043.02|15963.02|16041.95|15961.95|8
1727385530000|2024-09-26 21:18:50|16042.66|15962.66|16042.75|15962.75|16042.75|15962.75|16042.05|15962.05|8
1727385540000|2024-09-26 21:19:00|16042.68|15962.68|16042.95|15962.95|16043.28|15963.28|16042.56|15962.56|9
1727385550000|2024-09-26 21:19:10|16043.43|15963.43|16043.23|15963.23|16043.49|15963.49|16043.23|15963.23|6
1727385560000|2024-09-26 21:19:20|16043.77|15963.77|16042.12|15962.12|16043.9|15963.9|16042.12|15962.12|10
1727385570000|2024-09-26 21:19:30|16041.75|15961.75|16040.71|15960.71|16041.75|15961.75|16040.71|15960.71|8
1727385580000|2024-09-26 21:19:40|16040.38|15960.38|16040.27|15960.27|16041.22|15961.22|16040.03|15960.03|10
1727385590000|2024-09-26 21:19:50|16040.03|15960.03|16041.1|15961.1|16041.1|15961.1|16039.64|15959.64|10
1727385600000|2024-09-26 21:20:00|16040.17|15960.17|16042.46|15962.46|16042.46|15962.46|16040.17|15960.17|10
1727385610000|2024-09-26 21:20:10|16043.14|15963.14|16043.83|15963.83|16043.83|15963.83|16043.1|15963.1|9
1727385620000|2024-09-26 21:20:20|16043.91|15963.91|16043.64|15963.64|16043.99|15963.99|16043.59|15963.59|10
1727385630000|2024-09-26 21:20:30|16043.63|15963.63|16045.2|15965.2|16045.2|15965.2|16043.63|15963.63|9
1727385640000|2024-09-26 21:20:40|16045.57|15965.57|16046.47|15966.47|16046.76|15966.76|16045.56|15965.56|9
1727385650000|2024-09-26 21:20:50|16046.76|15966.76|16047.14|15967.14|16047.55|15967.55|16046.76|15966.76|10
1727385660000|2024-09-26 21:21:00|16047.05|15967.05|16050.23|15970.23|16050.31|15970.31|16047.05|15967.05|10
1727385670000|2024-09-26 21:21:10|16050.54|15970.54|16051.01|15971.01|16051.01|15971.01|16049.77|15969.77|9
1727385680000|2024-09-26 21:21:20|16052.15|15972.15|16052.22|15972.22|16052.6|15972.6|16051.94|15971.94|10
1727385690000|2024-09-26 21:21:30|16052.2|15972.2|16051.87|15971.87|16052.68|15972.68|16051.87|15971.87|10
1727385700000|2024-09-26 21:21:40|16052.18|15972.18|16105.91|16025.91|16108.13|16028.13|16052.13|15972.13|10
1727385710000|2024-09-26 21:21:50|16097.51|16017.51|16080.25|16000.25|16097.51|16017.51|16079.13|15999.13|10
1727385720000|2024-09-26 21:22:00|16080.38|16000.38|16079.69|15999.69|16081.11|16001.11|16079.69|15999.69|10
1727385730000|2024-09-26 21:22:10|16076.58|15996.58|16069.14|15989.14|16076.87|15996.87|16068.74|15988.74|10
1727385740000|2024-09-26 21:22:20|16067.1|15987.1|16069.68|15989.68|16070.38|15990.38|16066.11|15986.11|10
1727385750000|2024-09-26 21:22:30|16066.56|15986.56|16068.39|15988.39|16068.39|15988.39|16065.49|15985.49|10
1727385760000|2024-09-26 21:22:40|16068.56|15988.56|16064.62|15984.62|16068.56|15988.56|16064.62|15984.62|8
1727385770000|2024-09-26 21:22:50|16064.74|15984.74|16058.02|15978.02|16064.78|15984.78|16058.02|15978.02|10
1727385780000|2024-09-26 21:23:00|16058.5|15978.5|16058.74|15978.74|16059.06|15979.06|16058.5|15978.5|10
1727385790000|2024-09-26 21:23:10|16058.45|15978.45|16058.4|15978.4|16058.65|15978.65|16056.93|15976.93|10
1727385800000|2024-09-26 21:23:20|16058.33|15978.33|16066.34|15986.34|16066.34|15986.34|16058.32|15978.32|9
1727385810000|2024-09-26 21:23:30|16066.56|15986.56|16066.32|15986.32|16066.73|15986.73|16065.83|15985.83|10
1727385820000|2024-09-26 21:23:40|16065.25|15985.25|16065.94|15985.94|16066.15|15986.15|16064.58|15984.58|10
1727385830000|2024-09-26 21:23:50|16065.77|15985.77|16066.09|15986.09|16066.13|15986.13|16065.73|15985.73|9
1727385840000|2024-09-26 21:24:00|16065.83|15985.83|16066.07|15986.07|16066.07|15986.07|16065.21|15985.21|9
1727385850000|2024-09-26 21:24:10|16066.08|15986.08|16066.09|15986.09|16066.6|15986.6|16063.24|15983.24|10
1727385860000|2024-09-26 21:24:20|16066.07|15986.07|16062.9|15982.9|16066.07|15986.07|16062.9|15982.9|10
1727385870000|2024-09-26 21:24:30|16062.39|15982.39|16061.47|15981.47|16062.52|15982.52|16061.32|15981.32|9
1727385880000|2024-09-26 21:24:40|16061.42|15981.42|16060.72|15980.72|16061.42|15981.42|16060.34|15980.34|8
1727385890000|2024-09-26 21:24:50|16060.4|15980.4|16059.83|15979.83|16060.66|15980.66|16059.44|15979.44|9
1727385900000|2024-09-26 21:25:00|16059.69|15979.69|16057.09|15977.09|16059.91|15979.91|16057.07|15977.07|9
1727385910000|2024-09-26 21:25:10|16055.96|15975.96|16054.32|15974.32|16055.96|15975.96|16054.32|15974.32|9
1727385920000|2024-09-26 21:25:20|16052.39|15972.39|16053.69|15973.69|16053.78|15973.78|16052.39|15972.39|8
1727385930000|2024-09-26 21:25:30|16053.68|15973.68|16053.53|15973.53|16053.72|15973.72|16053.5|15973.5|9
1727385940000|2024-09-26 21:25:40|16053.68|15973.68|16050.39|15970.39|16053.73|15973.73|16050.39|15970.39|10
1727385950000|2024-09-26 21:25:50|16050.46|15970.46|16047.94|15967.94|16050.46|15970.46|16047.94|15967.94|10
1727385960000|2024-09-26 21:26:00|16047.93|15967.93|16047.03|15967.03|16048.16|15968.16|16046.53|15966.53|10
1727385970000|2024-09-26 21:26:10|16045.02|15965.02|16049.34|15969.34|16049.34|15969.34|16045.02|15965.02|10
1727385980000|2024-09-26 21:26:20|16049.65|15969.65|16048.8|15968.8|16050.21|15970.21|16048.75|15968.75|9
1727385990000|2024-09-26 21:26:30|16048.79|15968.79|16046.7|15966.7|16048.79|15968.79|16046.34|15966.34|8
1727386000000|2024-09-26 21:26:40|16046.74|15966.74|16044.16|15964.16|16046.87|15966.87|16044.16|15964.16|10
1727386010000|2024-09-26 21:26:50|16043.89|15963.89|16041.96|15961.96|16043.89|15963.89|16040.59|15960.59|10
1727386020000|2024-09-26 21:27:00|16043.38|15963.38|16044.02|15964.02|16044.02|15964.02|16042.82|15962.82|8
1727386030000|2024-09-26 21:27:10|16043.86|15963.86|16044.86|15964.86|16044.92|15964.92|16043.84|15963.84|8
1727386040000|2024-09-26 21:27:20|16044.89|15964.89|16043.6|15963.6|16044.93|15964.93|16042.86|15962.86|9
1727386050000|2024-09-26 21:27:30|16042.7|15962.7|16040.96|15960.96|16042.7|15962.7|16040.88|15960.88|10
1727386060000|2024-09-26 21:27:40|16040.92|15960.92|16039.08|15959.08|16040.92|15960.92|16037.48|15957.48|10
1727386070000|2024-09-26 21:27:50|16039.09|15959.09|16036.79|15956.79|16039.19|15959.19|16036.79|15956.79|9
1727386080000|2024-09-26 21:28:00|16036.78|15956.78|16037.7|15957.7|16037.7|15957.7|16035.58|15955.58|10
1727386090000|2024-09-26 21:28:10|16037.68|15957.68|16038.6|15958.6|16038.6|15958.6|16037.33|15957.33|10
1727386100000|2024-09-26 21:28:20|16038.58|15958.58|16036.41|15956.41|16038.58|15958.58|16036.41|15956.41|9
1727386110000|2024-09-26 21:28:30|16036.42|15956.42|16034.46|15954.46|16036.86|15956.86|16034.46|15954.46|9
1727386120000|2024-09-26 21:28:40|16036.39|15956.39|16036.65|15956.65|16036.65|15956.65|16035.37|15955.37|9
1727386130000|2024-09-26 21:28:50|16036.12|15956.12|16036|15956|16036.18|15956.18|16035.6|15955.6|9
1727386140000|2024-09-26 21:29:00|16036.04|15956.04|16035.92|15955.92|16036.34|15956.34|16035.92|15955.92|7
1727386150000|2024-09-26 21:29:10|16035.81|15955.81|16036.48|15956.48|16036.48|15956.48|16035.81|15955.81|8
1727386160000|2024-09-26 21:29:20|16037.28|15957.28|16037.54|15957.54|16037.62|15957.62|16037.11|15957.11|9
1727386170000|2024-09-26 21:29:30|16037.61|15957.61|16037.26|15957.26|16037.61|15957.61|16036.66|15956.66|10
1727386180000|2024-09-26 21:29:40|16036.95|15956.95|16035.58|15955.58|16036.95|15956.95|16035.23|15955.23|10
1727386190000|2024-09-26 21:29:50|16035.31|15955.31|16035.68|15955.68|16035.86|15955.86|16035.28|15955.28|9
1727386200000|2024-09-26 21:30:00|16035.69|15955.69|16037.32|15957.32|16037.6|15957.6|16035.3|15955.3|8
1727386210000|2024-09-26 21:30:10|16036.47|15956.47|16035.36|15955.36|16036.53|15956.53|16035.36|15955.36|10
1727386220000|2024-09-26 21:30:20|16035.13|15955.13|16037.44|15957.44|16037.7|15957.7|16034.23|15954.23|10
1727386230000|2024-09-26 21:30:30|16037.42|15957.42|16035.89|15955.89|16038.04|15958.04|16035.42|15955.42|10
1727386240000|2024-09-26 21:30:40|16036.01|15956.01|16032.64|15952.64|16036.01|15956.01|16032.64|15952.64|10
1727386250000|2024-09-26 21:30:50|16032.57|15952.57|16032.72|15952.72|16033.76|15953.76|16032.31|15952.31|10
1727386260000|2024-09-26 21:31:00|16032.71|15952.71|16031.19|15951.19|16032.71|15952.71|16031.14|15951.14|8
1727386270000|2024-09-26 21:31:10|16031.79|15951.79|16030.44|15950.44|16031.79|15951.79|16030.18|15950.18|10
1727386280000|2024-09-26 21:31:20|16030.89|15950.89|16026.3|15946.3|16030.89|15950.89|16026.3|15946.3|10
1727386290000|2024-09-26 21:31:30|16026.24|15946.24|16024.1|15944.1|16026.24|15946.24|16024.1|15944.1|10
1727386300000|2024-09-26 21:31:40|16023.96|15943.96|16023.88|15943.88|16024.79|15944.79|16023.65|15943.65|9
1727386310000|2024-09-26 21:31:50|16024.45|15944.45|16023.53|15943.53|16024.45|15944.45|16022.4|15942.4|8
1727386320000|2024-09-26 21:32:00|16023.52|15943.52|16024.35|15944.35|16025.26|15945.26|16023.38|15943.38|8
1727386330000|2024-09-26 21:32:10|16025.11|15945.11|16029.17|15949.17|16029.17|15949.17|16024.81|15944.81|9
1727386340000|2024-09-26 21:32:20|16028.41|15948.41|16028.97|15948.97|16030.3|15950.3|16028.25|15948.25|10
1727386350000|2024-09-26 21:32:30|16026.94|15946.94|16027.49|15947.49|16028.29|15948.29|16026.94|15946.94|8
1727386360000|2024-09-26 21:32:40|16027.53|15947.53|16029.74|15949.74|16030.33|15950.33|16027.53|15947.53|8
1727386370000|2024-09-26 21:32:50|16029.78|15949.78|16028.73|15948.73|16030.17|15950.17|16028.26|15948.26|8
1727386380000|2024-09-26 21:33:00|16029.33|15949.33|16028.76|15948.76|16029.84|15949.84|16028.46|15948.46|9
1727386390000|2024-09-26 21:33:10|16027.72|15947.72|16027.97|15947.97|16028.44|15948.44|16027.72|15947.72|9
1727386400000|2024-09-26 21:33:20|16028.04|15948.04|16030.78|15950.78|16030.78|15950.78|16028.04|15948.04|9
1727386410000|2024-09-26 21:33:30|16031.13|15951.13|16029.19|15949.19|16031.13|15951.13|16029.19|15949.19|9
1727386420000|2024-09-26 21:33:40|16029.25|15949.25|16028.81|15948.81|16029.25|15949.25|16028.2|15948.2|10
1727386430000|2024-09-26 21:33:50|16028.7|15948.7|16029.41|15949.41|16029.41|15949.41|16028.7|15948.7|8
1727386440000|2024-09-26 21:34:00|16029.42|15949.42|16028.59|15948.59|16029.42|15949.42|16028.11|15948.11|9
1727386450000|2024-09-26 21:34:10|16028.58|15948.58|16028.8|15948.8|16028.8|15948.8|16028.44|15948.44|9
1727386460000|2024-09-26 21:34:20|16028.92|15948.92|16028.29|15948.29|16029.01|15949.01|16028.13|15948.13|8
1727386470000|2024-09-26 21:34:30|16028.02|15948.02|16028.75|15948.75|16028.75|15948.75|16026.58|15946.58|7
1727386480000|2024-09-26 21:34:40|16029.48|15949.48|16028.68|15948.68|16029.93|15949.93|16028.66|15948.66|10
1727386490000|2024-09-26 21:34:50|16027.71|15947.71|16027.53|15947.53|16027.72|15947.72|16025.81|15945.81|10
1727386500000|2024-09-26 21:35:00|16027.22|15947.22|16028.37|15948.37|16028.46|15948.46|16027.22|15947.22|10
1727386510000|2024-09-26 21:35:10|16028.36|15948.36|16028.51|15948.51|16028.51|15948.51|16028.11|15948.11|8
1727386520000|2024-09-26 21:35:20|16028.52|15948.52|16030.36|15950.36|16030.37|15950.37|16028.42|15948.42|10
1727386530000|2024-09-26 21:35:30|16030.17|15950.17|16036.16|15956.16|16036.16|15956.16|16030.17|15950.17|10
1727386540000|2024-09-26 21:35:40|16036.15|15956.15|16036.81|15956.81|16036.92|15956.92|16036.15|15956.15|10
1727386550000|2024-09-26 21:35:50|16037.4|15957.4|16037.04|15957.04|16037.79|15957.79|16036.62|15956.62|9
1727386560000|2024-09-26 21:36:00|16037.35|15957.35|16037.79|15957.79|16037.79|15957.79|16037.13|15957.13|10
1727386570000|2024-09-26 21:36:10|16037.89|15957.89|16040.79|15960.79|16040.79|15960.79|16037.89|15957.89|10
1727386580000|2024-09-26 21:36:20|16041.59|15961.59|16039.41|15959.41|16042.14|15962.14|16039.41|15959.41|10
1727386590000|2024-09-26 21:36:30|16038.24|15958.24|16038.63|15958.63|16039.62|15959.62|16038.24|15958.24|9
1727386600000|2024-09-26 21:36:40|16039.27|15959.27|16041.03|15961.03|16041.16|15961.16|16038.24|15958.24|9
1727386610000|2024-09-26 21:36:50|16041.04|15961.04|16040.97|15960.97|16041.1|15961.1|16040.36|15960.36|9
1727386620000|2024-09-26 21:37:00|16041.21|15961.21|16042.38|15962.38|16042.38|15962.38|16041.16|15961.16|7
1727386630000|2024-09-26 21:37:10|16042.56|15962.56|16044.18|15964.18|16044.18|15964.18|16042.36|15962.36|10
1727386640000|2024-09-26 21:37:20|16044.08|15964.08|16044.41|15964.41|16046.13|15966.13|16044.08|15964.08|10
1727386650000|2024-09-26 21:37:30|16045.89|15965.89|16044.5|15964.5|16046.44|15966.44|16043.79|15963.79|10
1727386660000|2024-09-26 21:37:40|16045.14|15965.14|16044.87|15964.87|16045.14|15965.14|16043.75|15963.75|10
1727386670000|2024-09-26 21:37:50|16044.35|15964.35|16045.24|15965.24|16045.78|15965.78|16044.12|15964.12|9
1727386680000|2024-09-26 21:38:00|16046.46|15966.46|16045.64|15965.64|16046.54|15966.54|16045.4|15965.4|9
1727386690000|2024-09-26 21:38:10|16046.74|15966.74|16045.8|15965.8|16046.74|15966.74|16045.8|15965.8|9
1727386700000|2024-09-26 21:38:20|16045.66|15965.66|16045.24|15965.24|16045.66|15965.66|16045.22|15965.22|9
1727386710000|2024-09-26 21:38:30|16045.63|15965.63|16046.81|15966.81|16047.56|15967.56|16045.63|15965.63|9
1727386720000|2024-09-26 21:38:40|16047.4|15967.4|16054.97|15974.97|16054.97|15974.97|16047.16|15967.16|10
1727386730000|2024-09-26 21:38:50|16055.03|15975.03|16054.7|15974.7|16055.08|15975.08|16053.64|15973.64|9
1727386740000|2024-09-26 21:39:00|16054.05|15974.05|16050.98|15970.98|16054.35|15974.35|16050.98|15970.98|9
1727386750000|2024-09-26 21:39:10|16050.96|15970.96|16052.68|15972.68|16052.68|15972.68|16050.96|15970.96|10
1727386760000|2024-09-26 21:39:20|16052.69|15972.69|16052.56|15972.56|16052.71|15972.71|16052.56|15972.56|6
1727386770000|2024-09-26 21:39:30|16052.59|15972.59|16052.66|15972.66|16052.66|15972.66|16052.59|15972.59|7
1727386780000|2024-09-26 21:39:40|16052.65|15972.65|16052.97|15972.97|16052.97|15972.97|16050.68|15970.68|9
1727386790000|2024-09-26 21:39:50|16051.2|15971.2|16051.21|15971.21|16051.6|15971.6|16051.2|15971.2|9
1727386800000|2024-09-26 21:40:00|16051.23|15971.23|16049.58|15969.58|16051.25|15971.25|16048.76|15968.76|9
1727386810000|2024-09-26 21:40:10|16049.55|15969.55|16049.02|15969.02|16049.55|15969.55|16048.91|15968.91|10
1727386820000|2024-09-26 21:40:20|16048.7|15968.7|16048.24|15968.24|16049.15|15969.15|16048.24|15968.24|10
1727386830000|2024-09-26 21:40:30|16048.36|15968.36|16047.23|15967.23|16048.36|15968.36|16046.4|15966.4|8
1727386840000|2024-09-26 21:40:40|16048.16|15968.16|16048.85|15968.85|16048.94|15968.94|16047.26|15967.26|10
1727386850000|2024-09-26 21:40:50|16048.83|15968.83|16047.94|15967.94|16048.83|15968.83|16047.62|15967.62|8
1727386860000|2024-09-26 21:41:00|16047.91|15967.91|16048.37|15968.37|16048.85|15968.85|16047.8|15967.8|10
1727386870000|2024-09-26 21:41:10|16048.67|15968.67|16048.82|15968.82|16049.02|15969.02|16048.67|15968.67|8
1727386880000|2024-09-26 21:41:20|16048.81|15968.81|16046.64|15966.64|16048.81|15968.81|16046.56|15966.56|9
1727386890000|2024-09-26 21:41:30|16046.65|15966.65|16046.47|15966.47|16046.65|15966.65|16045.16|15965.16|10
1727386900000|2024-09-26 21:41:40|16046.25|15966.25|16046.38|15966.38|16046.41|15966.41|16046|15966|7
1727386910000|2024-09-26 21:41:50|16046.47|15966.47|16047.29|15967.29|16047.46|15967.46|16046.38|15966.38|9
1727386920000|2024-09-26 21:42:00|16047.28|15967.28|16047.37|15967.37|16047.38|15967.38|16046.56|15966.56|9
1727386930000|2024-09-26 21:42:10|16047.02|15967.02|16053.31|15973.31|16053.32|15973.32|16047.02|15967.02|9
1727386940000|2024-09-26 21:42:20|16053.06|15973.06|16052.66|15972.66|16053.64|15973.64|16052.3|15972.3|10
1727386950000|2024-09-26 21:42:30|16053.09|15973.09|16053.58|15973.58|16053.58|15973.58|16052.57|15972.57|10
1727386960000|2024-09-26 21:42:40|16051.99|15971.99|16051.33|15971.33|16052|15972|16051.3|15971.3|10
1727386970000|2024-09-26 21:42:50|16051.55|15971.55|16051.31|15971.31|16051.59|15971.59|16051.25|15971.25|7
1727386980000|2024-09-26 21:43:00|16051.48|15971.48|16050.71|15970.71|16051.64|15971.64|16050.71|15970.71|8
1727386990000|2024-09-26 21:43:10|16050.49|15970.49|16050.54|15970.54|16050.83|15970.83|16050.3|15970.3|9
1727387000000|2024-09-26 21:43:20|16050.45|15970.45|16048.46|15968.46|16050.45|15970.45|16048.46|15968.46|10
1727387010000|2024-09-26 21:43:30|16048.41|15968.41|16047.35|15967.35|16048.41|15968.41|16047.15|15967.15|9
1727387020000|2024-09-26 21:43:40|16047.31|15967.31|16046.36|15966.36|16047.39|15967.39|16046.36|15966.36|7
1727387030000|2024-09-26 21:43:50|16046.37|15966.37|16047.01|15967.01|16047.12|15967.12|16045.65|15965.65|10
1727387040000|2024-09-26 21:44:00|16046.97|15966.97|16046.9|15966.9|16047.7|15967.7|16046.57|15966.57|10
1727387050000|2024-09-26 21:44:10|16046.91|15966.91|16047.64|15967.64|16047.64|15967.64|16046.6|15966.6|10
1727387060000|2024-09-26 21:44:20|16047.38|15967.38|16048.23|15968.23|16048.24|15968.24|16047.31|15967.31|8
1727387070000|2024-09-26 21:44:30|16048.42|15968.42|16048.27|15968.27|16048.42|15968.42|16047.98|15967.98|9
1727387080000|2024-09-26 21:44:40|16048.3|15968.3|16048.39|15968.39|16048.39|15968.39|16048.25|15968.25|6
1727387090000|2024-09-26 21:44:50|16048.42|15968.42|16048.69|15968.69|16048.69|15968.69|16048.42|15968.42|9
1727387100000|2024-09-26 21:45:00|16047.44|15967.44|16047.84|15967.84|16048.44|15968.44|16047.44|15967.44|6
1727387110000|2024-09-26 21:45:10|16047.76|15967.76|16048.71|15968.71|16049.1|15969.1|16047.76|15967.76|10
1727387120000|2024-09-26 21:45:20|16048.86|15968.86|16049.08|15969.08|16049.08|15969.08|16048.86|15968.86|7
1727387130000|2024-09-26 21:45:30|16049.11|15969.11|16048.32|15968.32|16049.12|15969.12|16047.96|15967.96|8
1727387140000|2024-09-26 21:45:40|16048.28|15968.28|16048.43|15968.43|16048.47|15968.47|16047.23|15967.23|9
1727387150000|2024-09-26 21:45:50|16048.03|15968.03|16048.75|15968.75|16048.75|15968.75|16048.03|15968.03|9
1727387160000|2024-09-26 21:46:00|16048.81|15968.81|16049|15969|16049|15969|16048.81|15968.81|5
1727387170000|2024-09-26 21:46:10|16049.04|15969.04|16048.27|15968.27|16049.06|15969.06|16048.27|15968.27|8
1727387180000|2024-09-26 21:46:20|16049.05|15969.05|16048.39|15968.39|16049.12|15969.12|16048.26|15968.26|9
1727387190000|2024-09-26 21:46:30|16048.21|15968.21|16050.57|15970.57|16050.57|15970.57|16048.21|15968.21|9
1727387200000|2024-09-26 21:46:40|16050.7|15970.7|16053.94|15973.94|16054.03|15974.03|16050.7|15970.7|10
1727387210000|2024-09-26 21:46:50|16054.89|15974.89|16056.03|15976.03|16056.03|15976.03|16054.44|15974.44|10
1727387220000|2024-09-26 21:47:00|16055.99|15975.99|16057.97|15977.97|16058.23|15978.23|16055.27|15975.27|10
1727387230000|2024-09-26 21:47:10|16058.04|15978.04|16058.17|15978.17|16058.66|15978.66|16058.04|15978.04|9
1727387240000|2024-09-26 21:47:20|16058.54|15978.54|16058.32|15978.32|16058.54|15978.54|16058.06|15978.06|9
1727387250000|2024-09-26 21:47:30|16058.58|15978.58|16058.46|15978.46|16058.58|15978.58|16057.97|15977.97|7
1727387260000|2024-09-26 21:47:40|16057.94|15977.94|16057.76|15977.76|16058.21|15978.21|16057.76|15977.76|8
1727387270000|2024-09-26 21:47:50|16058.22|15978.22|16058.16|15978.16|16058.44|15978.44|16057.79|15977.79|9
1727387280000|2024-09-26 21:48:00|16058.45|15978.45|16057.93|15977.93|16058.45|15978.45|16057.03|15977.03|10
1727387290000|2024-09-26 21:48:10|16058.05|15978.05|16057.76|15977.76|16058.33|15978.33|16057.68|15977.68|10
1727387300000|2024-09-26 21:48:20|16057.79|15977.79|16060.65|15980.65|16061.13|15981.13|16057.79|15977.79|9
1727387310000|2024-09-26 21:48:30|16060.69|15980.69|16060.93|15980.93|16061.47|15981.47|16060.52|15980.52|10
1727387320000|2024-09-26 21:48:40|16061.23|15981.23|16061.83|15981.83|16061.83|15981.83|16061.22|15981.22|9
1727387330000|2024-09-26 21:48:50|16061.82|15981.82|16061.97|15981.97|16061.97|15981.97|16061.82|15981.82|8
1727387340000|2024-09-26 21:49:00|16062.03|15982.03|16061.95|15981.95|16062.15|15982.15|16061.95|15981.95|7
1727387350000|2024-09-26 21:49:10|16062.06|15982.06|16061.76|15981.76|16062.06|15982.06|16061.65|15981.65|10
1727387360000|2024-09-26 21:49:20|16061.81|15981.81|16059.57|15979.57|16061.81|15981.81|16059.56|15979.56|10
1727387370000|2024-09-26 21:49:30|16059.59|15979.59|16059.43|15979.43|16059.6|15979.6|16059.43|15979.43|5
1727387380000|2024-09-26 21:49:40|16059.38|15979.38|16059.17|15979.17|16059.38|15979.38|16058.68|15978.68|9
1727387390000|2024-09-26 21:49:50|16059.18|15979.18|16058.99|15978.99|16059.18|15979.18|16058.76|15978.76|9
1727387400000|2024-09-26 21:50:00|16058.98|15978.98|16059.17|15979.17|16059.3|15979.3|16058.71|15978.71|7
1727387410000|2024-09-26 21:50:10|16058.79|15978.79|16059.39|15979.39|16059.47|15979.47|16058.78|15978.78|9
1727387420000|2024-09-26 21:50:20|16059.42|15979.42|16059.6|15979.6|16059.6|15979.6|16058.8|15978.8|10
1727387430000|2024-09-26 21:50:30|16060.32|15980.32|16061.53|15981.53|16061.53|15981.53|16059.69|15979.69|8
1727387440000|2024-09-26 21:50:40|16061.7|15981.7|16059.98|15979.98|16061.7|15981.7|16059.38|15979.38|9
1727387450000|2024-09-26 21:50:50|16059.54|15979.54|16061.97|15981.97|16062.05|15982.05|16058.88|15978.88|9
1727387460000|2024-09-26 21:51:00|16060.57|15980.57|16061.53|15981.53|16061.53|15981.53|16060.14|15980.14|10
1727387470000|2024-09-26 21:51:10|16059.04|15979.04|16059.07|15979.07|16059.07|15979.07|16057.97|15977.97|6
1727387480000|2024-09-26 21:51:20|16059.05|15979.05|16059.55|15979.55|16059.66|15979.66|16058.51|15978.51|9
1727387490000|2024-09-26 21:51:30|16059.33|15979.33|16059.37|15979.37|16059.42|15979.42|16058.64|15978.64|9
1727387500000|2024-09-26 21:51:40|16058.74|15978.74|16058.82|15978.82|16058.99|15978.99|16058.74|15978.74|8
1727387510000|2024-09-26 21:51:50|16058.86|15978.86|16059.05|15979.05|16059.05|15979.05|16058.82|15978.82|9
1727387520000|2024-09-26 21:52:00|16059.06|15979.06|16058.55|15978.55|16059.08|15979.08|16058.52|15978.52|8
1727387530000|2024-09-26 21:52:10|16058.56|15978.56|16057.38|15977.38|16058.77|15978.77|16057.38|15977.38|10
1727387540000|2024-09-26 21:52:20|16057.63|15977.63|16058.15|15978.15|16058.54|15978.54|16057.57|15977.57|9
1727387550000|2024-09-26 21:52:30|16057.39|15977.39|16058.05|15978.05|16058.31|15978.31|16057.39|15977.39|10
1727387560000|2024-09-26 21:52:40|16058.62|15978.62|16058.36|15978.36|16058.93|15978.93|16058.3|15978.3|7
1727387570000|2024-09-26 21:52:50|16058.51|15978.51|16058.47|15978.47|16058.66|15978.66|16058.18|15978.18|9
1727387580000|2024-09-26 21:53:00|16058.27|15978.27|16059.92|15979.92|16059.93|15979.93|16058.13|15978.13|10
1727387590000|2024-09-26 21:53:10|16060.07|15980.07|16060.06|15980.06|16060.22|15980.22|16060.02|15980.02|8
1727387600000|2024-09-26 21:53:20|16060.04|15980.04|16061.53|15981.53|16062.47|15982.47|16060.04|15980.04|10
1727387610000|2024-09-26 21:53:30|16061.52|15981.52|16064.9|15984.9|16064.9|15984.9|16061.52|15981.52|10
1727387620000|2024-09-26 21:53:40|16063.21|15983.21|16064.75|15984.75|16064.97|15984.97|16062.63|15982.63|10
1727387630000|2024-09-26 21:53:50|16064.04|15984.04|16064.52|15984.52|16064.74|15984.74|16064.03|15984.03|10
1727387640000|2024-09-26 21:54:00|16064.65|15984.65|16067.02|15987.02|16067.16|15987.16|16064.65|15984.65|8
1727387650000|2024-09-26 21:54:10|16066.75|15986.75|16064.93|15984.93|16066.92|15986.92|16064.6|15984.6|10
1727387660000|2024-09-26 21:54:20|16064.94|15984.94|16064.92|15984.92|16064.94|15984.94|16064.17|15984.17|6
1727387670000|2024-09-26 21:54:30|16064.67|15984.67|16068.82|15988.82|16068.82|15988.82|16064.1|15984.1|9
1727387680000|2024-09-26 21:54:40|16068.77|15988.77|16066.55|15986.55|16068.77|15988.77|16066.55|15986.55|9
1727387690000|2024-09-26 21:54:50|16063.77|15983.77|16063.34|15983.34|16063.83|15983.83|16063.27|15983.27|10
1727387700000|2024-09-26 21:55:00|16063.88|15983.88|16065.3|15985.3|16065.3|15985.3|16063.88|15983.88|10
1727387710000|2024-09-26 21:55:10|16065.24|15985.24|16065.35|15985.35|16065.41|15985.41|16064.85|15984.85|8
1727387720000|2024-09-26 21:55:20|16065.33|15985.33|16065.27|15985.27|16065.33|15985.33|16064.67|15984.67|9
1727387730000|2024-09-26 21:55:30|16065.55|15985.55|16064.71|15984.71|16065.71|15985.71|16064.57|15984.57|7
1727387740000|2024-09-26 21:55:40|16065.73|15985.73|16065.55|15985.55|16065.74|15985.74|16064.92|15984.92|7
1727387750000|2024-09-26 21:55:50|16065.57|15985.57|16068.57|15988.57|16068.59|15988.59|16065.22|15985.22|9
1727387760000|2024-09-26 21:56:00|16067.74|15987.74|16071.87|15991.87|16071.87|15991.87|16067.4|15987.4|10
1727387770000|2024-09-26 21:56:10|16071.92|15991.92|16073.33|15993.33|16073.59|15993.59|16071.92|15991.92|9
1727387780000|2024-09-26 21:56:20|16073.86|15993.86|16074.91|15994.91|16075.18|15995.18|16073.81|15993.81|10
1727387790000|2024-09-26 21:56:30|16074.86|15994.86|16074.05|15994.05|16074.9|15994.9|16074.05|15994.05|10
1727387800000|2024-09-26 21:56:40|16074.03|15994.03|16073.04|15993.04|16074.41|15994.41|16072.72|15992.72|8
1727387810000|2024-09-26 21:56:50|16073.03|15993.03|16072.75|15992.75|16073.08|15993.08|16072.55|15992.55|10
1727387820000|2024-09-26 21:57:00|16072.57|15992.57|16076.54|15996.54|16076.54|15996.54|16072.57|15992.57|9
1727387830000|2024-09-26 21:57:10|16076.13|15996.13|16075.91|15995.91|16076.13|15996.13|16075.76|15995.76|9
1727387840000|2024-09-26 21:57:20|16076.46|15996.46|16076.42|15996.42|16076.56|15996.56|16075.69|15995.69|8
1727387850000|2024-09-26 21:57:30|16076.22|15996.22|16076.42|15996.42|16076.42|15996.42|16076.22|15996.22|8
1727387860000|2024-09-26 21:57:40|16076.43|15996.43|16076.44|15996.44|16076.44|15996.44|16076.43|15996.43|2
1727387870000|2024-09-26 21:57:50|16076.43|15996.43|16076.48|15996.48|16076.81|15996.81|16076.42|15996.42|9
1727387880000|2024-09-26 21:58:00|16076.49|15996.49|16076.95|15996.95|16077.07|15997.07|16076.07|15996.07|10
1727387890000|2024-09-26 21:58:10|16076.43|15996.43|16076.12|15996.12|16076.43|15996.43|16076.1|15996.1|10
1727387900000|2024-09-26 21:58:20|16076.7|15996.7|16076.21|15996.21|16076.7|15996.7|16076.09|15996.09|10
1727387910000|2024-09-26 21:58:30|16076.22|15996.22|16076.4|15996.4|16076.51|15996.51|16076.21|15996.21|9
1727387920000|2024-09-26 21:58:40|16076.44|15996.44|16076.28|15996.28|16076.47|15996.47|16075.92|15995.92|8
1727387930000|2024-09-26 21:58:50|16075.95|15995.95|16077.41|15997.41|16078.98|15998.98|16075.95|15995.95|9
1727387940000|2024-09-26 21:59:00|16075.34|15995.34|16079.12|15999.12|16079.19|15999.19|16075.03|15995.03|10
1727387950000|2024-09-26 21:59:10|16078.57|15998.57|16079.95|15999.95|16079.95|15999.95|16078.57|15998.57|9
1727387960000|2024-09-26 21:59:20|16079.96|15999.96|16080.72|16000.72|16080.72|16000.72|16079.94|15999.94|10
1727387970000|2024-09-26 21:59:30|16081.07|16001.07|16081.89|16001.89|16082.04|16002.04|16081.03|16001.03|9
1727387980000|2024-09-26 21:59:40|16082.04|16002.04|16078.19|15998.19|16082.06|16002.06|16078.19|15998.19|10
1727387990000|2024-09-26 21:59:50|16078.27|15998.27|16077.31|15997.31|16078.27|15998.27|16076.97|15996.97|7
1727388000000|2024-09-26 22:00:00|16077.28|15997.28|16078.07|15998.07|16078.95|15998.95|16075.93|15995.93|10
1727388010000|2024-09-26 22:00:10|16077.22|15997.22|16078.97|15998.97|16078.97|15998.97|16077.1|15997.1|10
1727388020000|2024-09-26 22:00:20|16079.01|15999.01|16078.63|15998.63|16079.31|15999.31|16078.63|15998.63|8
1727388030000|2024-09-26 22:00:30|16079.51|15999.51|16082.27|16002.27|16082.27|16002.27|16078.98|15998.98|10
1727388040000|2024-09-26 22:00:40|16078.99|15998.99|16078.42|15998.42|16078.99|15998.99|16078.4|15998.4|8
1727388050000|2024-09-26 22:00:50|16081.91|16001.91|16077.9|15997.9|16081.91|16001.91|16077.9|15997.9|8
1727388060000|2024-09-26 22:01:00|16077.78|15997.78|16082.14|16002.14|16082.14|16002.14|16077.78|15997.78|9
1727388070000|2024-09-26 22:01:10|16082.11|16002.11|16082.27|16002.27|16082.45|16002.45|16082.07|16002.07|9
1727388080000|2024-09-26 22:01:20|16082.28|16002.28|16086.87|16006.87|16086.87|16006.87|16082.28|16002.28|10
1727388090000|2024-09-26 22:01:30|16083.5|16003.5|16088.05|16008.05|16088.05|16008.05|16083.5|16003.5|10
1727388100000|2024-09-26 22:01:40|16088.11|16008.11|16095.78|16015.78|16095.78|16015.78|16088.11|16008.11|10
1727388110000|2024-09-26 22:01:50|16095.99|16015.99|16095.81|16015.81|16096.81|16016.81|16095.81|16015.81|9
1727388120000|2024-09-26 22:02:00|16095.15|16015.15|16093.52|16013.52|16095.15|16015.15|16092.75|16012.75|9
1727388130000|2024-09-26 22:02:10|16093.23|16013.23|16092.49|16012.49|16093.65|16013.65|16092.13|16012.13|10
1727388140000|2024-09-26 22:02:20|16094.92|16014.92|16095.42|16015.42|16095.42|16015.42|16094.27|16014.27|9
1727388150000|2024-09-26 22:02:30|16095.95|16015.95|16095.57|16015.57|16096.41|16016.41|16095.54|16015.54|8
1727388160000|2024-09-26 22:02:40|16095.61|16015.61|16098.43|16018.43|16098.43|16018.43|16095.61|16015.61|9
1727388170000|2024-09-26 22:02:50|16097.75|16017.75|16098.4|16018.4|16098.4|16018.4|16097.23|16017.23|10
1727388180000|2024-09-26 22:03:00|16098.43|16018.43|16096.47|16016.47|16098.47|16018.47|16096.47|16016.47|10
1727388190000|2024-09-26 22:03:10|16099.94|16019.94|16099.85|16019.85|16099.94|16019.94|16098.33|16018.33|9
1727388200000|2024-09-26 22:03:20|16099.68|16019.68|16100.61|16020.61|16101.77|16021.77|16099.32|16019.32|10
1727388210000|2024-09-26 22:03:30|16101.11|16021.11|16101.35|16021.35|16101.84|16021.84|16101.03|16021.03|9
1727388220000|2024-09-26 22:03:40|16101.48|16021.48|16104.95|16024.95|16104.95|16024.95|16100.79|16020.79|10
1727388230000|2024-09-26 22:03:50|16104.94|16024.94|16105.28|16025.28|16105.4|16025.4|16104.69|16024.69|7
1727388240000|2024-09-26 22:04:00|16105.13|16025.13|16103.82|16023.82|16105.13|16025.13|16103.81|16023.81|9
1727388250000|2024-09-26 22:04:10|16103.83|16023.83|16103.22|16023.22|16103.83|16023.83|16102.88|16022.88|10
1727388260000|2024-09-26 22:04:20|16103.01|16023.01|16103.55|16023.55|16104.18|16024.18|16103.01|16023.01|8
1727388270000|2024-09-26 22:04:30|16103.71|16023.71|16102.26|16022.26|16104.21|16024.21|16101.98|16021.98|9
1727388280000|2024-09-26 22:04:40|16102.03|16022.03|16102.06|16022.06|16102.26|16022.26|16101.27|16021.27|10
1727388290000|2024-09-26 22:04:50|16101.92|16021.92|16101.85|16021.85|16102.21|16022.21|16101.51|16021.51|9
1727388300000|2024-09-26 22:05:00|16101.49|16021.49|16099.68|16019.68|16101.83|16021.83|16099.68|16019.68|10
1727388310000|2024-09-26 22:05:10|16099.69|16019.69|16098.61|16018.61|16099.69|16019.69|16098.61|16018.61|9
1727388320000|2024-09-26 22:05:20|16098.6|16018.6|16099.62|16019.62|16099.64|16019.64|16098.59|16018.59|9
1727388330000|2024-09-26 22:05:30|16099.31|16019.31|16099.07|16019.07|16099.5|16019.5|16099.07|16019.07|10
1727388340000|2024-09-26 22:05:40|16099.37|16019.37|16099.08|16019.08|16099.39|16019.39|16099|16019|8
1727388350000|2024-09-26 22:05:50|16099.43|16019.43|16099.46|16019.46|16100.04|16020.04|16098.94|16018.94|10
1727388360000|2024-09-26 22:06:00|16098.75|16018.75|16099.27|16019.27|16100.37|16020.37|16098.75|16018.75|10
1727388370000|2024-09-26 22:06:10|16099.71|16019.71|16104.93|16024.93|16104.93|16024.93|16099.71|16019.71|10
1727388380000|2024-09-26 22:06:20|16105.11|16025.11|16107.85|16027.85|16108.55|16028.55|16105.11|16025.11|10
1727388390000|2024-09-26 22:06:30|16108.02|16028.02|16108.46|16028.46|16108.66|16028.66|16107.52|16027.52|10
1727388400000|2024-09-26 22:06:40|16108.61|16028.61|16108.67|16028.67|16109.32|16029.32|16108.61|16028.61|10
1727388410000|2024-09-26 22:06:50|16108.93|16028.93|16108.33|16028.33|16109.4|16029.4|16107.99|16027.99|9
1727388420000|2024-09-26 22:07:00|16109.14|16029.14|16108.47|16028.47|16109.14|16029.14|16108.47|16028.47|10
1727388430000|2024-09-26 22:07:10|16109.16|16029.16|16110.63|16030.63|16110.63|16030.63|16109.16|16029.16|8
1727388440000|2024-09-26 22:07:20|16110.65|16030.65|16110.08|16030.08|16110.69|16030.69|16110.07|16030.07|9
1727388450000|2024-09-26 22:07:30|16109.97|16029.97|16108.6|16028.6|16110.39|16030.39|16108.6|16028.6|9
1727388460000|2024-09-26 22:07:40|16108.58|16028.58|16109.55|16029.55|16109.77|16029.77|16108.51|16028.51|9
1727388470000|2024-09-26 22:07:50|16109.1|16029.1|16108.75|16028.75|16109.1|16029.1|16107.17|16027.17|8
1727388480000|2024-09-26 22:08:00|16108.5|16028.5|16107.92|16027.92|16109.27|16029.27|16107.92|16027.92|8
1727388490000|2024-09-26 22:08:10|16108.99|16028.99|16107.27|16027.27|16108.99|16028.99|16106.98|16026.98|9
1727388500000|2024-09-26 22:08:20|16106.92|16026.92|16107.42|16027.42|16107.82|16027.82|16106.92|16026.92|10
1727388510000|2024-09-26 22:08:30|16107.4|16027.4|16107|16027|16107.4|16027.4|16106.36|16026.36|9
1727388520000|2024-09-26 22:08:40|16106.82|16026.82|16106.39|16026.39|16106.82|16026.82|16106.38|16026.38|9
1727388530000|2024-09-26 22:08:50|16106.01|16026.01|16105.94|16025.94|16106.9|16026.9|16105.94|16025.94|9
1727388540000|2024-09-26 22:09:00|16106.12|16026.12|16106.23|16026.23|16106.36|16026.36|16106.12|16026.12|9
1727388550000|2024-09-26 22:09:10|16106.24|16026.24|16106.2|16026.2|16106.46|16026.46|16106.12|16026.12|10
1727388560000|2024-09-26 22:09:20|16106.54|16026.54|16109.82|16029.82|16110.05|16030.05|16106.54|16026.54|10
1727388570000|2024-09-26 22:09:30|16110.18|16030.18|16109.92|16029.92|16110.18|16030.18|16109.37|16029.37|9
1727388580000|2024-09-26 22:09:40|16109.98|16029.98|16109.08|16029.08|16109.98|16029.98|16108.74|16028.74|10
1727388590000|2024-09-26 22:09:50|16109.06|16029.06|16110.33|16030.33|16110.33|16030.33|16109.06|16029.06|10
1727388600000|2024-09-26 22:10:00|16110.32|16030.32|16110.37|16030.37|16110.97|16030.97|16109.91|16029.91|9
1727388610000|2024-09-26 22:10:10|16110.63|16030.63|16111.65|16031.65|16111.9|16031.9|16110.14|16030.14|10
1727388620000|2024-09-26 22:10:20|16111.18|16031.18|16111.38|16031.38|16111.38|16031.38|16110.51|16030.51|10
1727388630000|2024-09-26 22:10:30|16111|16031|16114.15|16034.15|16114.24|16034.24|16111|16031|8
1727388640000|2024-09-26 22:10:40|16114.28|16034.28|16114.94|16034.94|16115.42|16035.42|16113.93|16033.93|8
1727388650000|2024-09-26 22:10:50|16115.2|16035.2|16114.88|16034.88|16115.21|16035.21|16114.86|16034.86|8
1727388660000|2024-09-26 22:11:00|16114.99|16034.99|16118.34|16038.34|16118.34|16038.34|16114.99|16034.99|10
1727388670000|2024-09-26 22:11:10|16118.31|16038.31|16119.07|16039.07|16119.07|16039.07|16117.95|16037.95|8
1727388680000|2024-09-26 22:11:20|16118.41|16038.41|16118.56|16038.56|16118.89|16038.89|16118.41|16038.41|7
1727388690000|2024-09-26 22:11:30|16118.18|16038.18|16117.81|16037.81|16118.27|16038.27|16117.35|16037.35|9
1727388700000|2024-09-26 22:11:40|16117.39|16037.39|16117.88|16037.88|16117.99|16037.99|16117.27|16037.27|9
1727388710000|2024-09-26 22:11:50|16117.94|16037.94|16117.66|16037.66|16117.98|16037.98|16117.66|16037.66|9
1727388720000|2024-09-26 22:12:00|16117.67|16037.67|16120.11|16040.11|16120.52|16040.52|16117.64|16037.64|8
1727388730000|2024-09-26 22:12:10|16119.36|16039.36|16119.9|16039.9|16119.97|16039.97|16119.36|16039.36|10
1727388740000|2024-09-26 22:12:20|16119.92|16039.92|16120.73|16040.73|16121.26|16041.26|16119.34|16039.34|10
1727388750000|2024-09-26 22:12:30|16121.26|16041.26|16123.43|16043.43|16123.43|16043.43|16120.69|16040.69|10
1727388760000|2024-09-26 22:12:40|16122.97|16042.97|16118.7|16038.7|16124.42|16044.42|16118.7|16038.7|9
1727388770000|2024-09-26 22:12:50|16118.96|16038.96|16116.95|16036.95|16119.09|16039.09|16116.86|16036.86|10
1727388780000|2024-09-26 22:13:00|16116.75|16036.75|16113.73|16033.73|16116.75|16036.75|16113.73|16033.73|10
1727388790000|2024-09-26 22:13:10|16113.08|16033.08|16113.32|16033.32|16113.34|16033.34|16112.67|16032.67|9
1727388800000|2024-09-26 22:13:20|16113.34|16033.34|16113.64|16033.64|16114.52|16034.52|16113.34|16033.34|10
1727388810000|2024-09-26 22:13:30|16113.62|16033.62|16114.68|16034.68|16114.78|16034.78|16113.62|16033.62|8
1727388820000|2024-09-26 22:13:40|16114.86|16034.86|16112.66|16032.66|16115.16|16035.16|16112.66|16032.66|9
1727388830000|2024-09-26 22:13:50|16111.28|16031.28|16109.84|16029.84|16111.28|16031.28|16109.28|16029.28|10
1727388840000|2024-09-26 22:14:00|16109.08|16029.08|16108.04|16028.04|16110.21|16030.21|16108.04|16028.04|10
1727388850000|2024-09-26 22:14:10|16107.98|16027.98|16109.01|16029.01|16109.1|16029.1|16107.96|16027.96|10
1727388860000|2024-09-26 22:14:20|16108.2|16028.2|16105.57|16025.57|16108.2|16028.2|16105.32|16025.32|10
1727388870000|2024-09-26 22:14:30|16104.63|16024.63|16104.69|16024.69|16106.22|16026.22|16104.26|16024.26|10
1727388880000|2024-09-26 22:14:40|16104.46|16024.46|16102.89|16022.89|16105.48|16025.48|16102.89|16022.89|7
1727388890000|2024-09-26 22:14:50|16102.9|16022.9|16103.16|16023.16|16103.78|16023.78|16102.89|16022.89|9
1727388900000|2024-09-26 22:15:00|16103.33|16023.33|16103.28|16023.28|16106.38|16026.38|16103.28|16023.28|8
1727388910000|2024-09-26 22:15:10|16103.33|16023.33|16105.59|16025.59|16106.8|16026.8|16103.27|16023.27|9
1727388920000|2024-09-26 22:15:20|16105.57|16025.57|16105.51|16025.51|16106.23|16026.23|16104.58|16024.58|9
1727388930000|2024-09-26 22:15:30|16105.38|16025.38|16099.49|16019.49|16105.38|16025.38|16099.08|16019.08|10
1727388940000|2024-09-26 22:15:40|16098.52|16018.52|16096.87|16016.87|16098.52|16018.52|16096.87|16016.87|10
1727388950000|2024-09-26 22:15:50|16096.85|16016.85|16094.65|16014.65|16096.85|16016.85|16094.18|16014.18|9
1727388960000|2024-09-26 22:16:00|16095.32|16015.32|16093.42|16013.42|16095.39|16015.39|16093.42|16013.42|10
1727388970000|2024-09-26 22:16:10|16093.3|16013.3|16088.27|16008.27|16093.3|16013.3|16088.27|16008.27|10
1727388980000|2024-09-26 22:16:20|16089.5|16009.5|16086.63|16006.63|16089.5|16009.5|16084.84|16004.84|10
1727388990000|2024-09-26 22:16:30|16086.48|16006.48|16087.64|16007.64|16087.64|16007.64|16086.48|16006.48|10
1727389000000|2024-09-26 22:16:40|16087.03|16007.03|16087.27|16007.27|16087.27|16007.27|16085.58|16005.58|9
1727389010000|2024-09-26 22:16:50|16087.24|16007.24|16087.77|16007.77|16088.04|16008.04|16087.24|16007.24|10
1727389020000|2024-09-26 22:17:00|16087.76|16007.76|16085.77|16005.77|16088.25|16008.25|16085.77|16005.77|9
1727389030000|2024-09-26 22:17:10|16084.76|16004.76|16086.97|16006.97|16086.97|16006.97|16084.76|16004.76|10
1727389040000|2024-09-26 22:17:20|16086.96|16006.96|16080.36|16000.36|16086.96|16006.96|16078.69|15998.69|10
1727389050000|2024-09-26 22:17:30|16080.5|16000.5|16078.51|15998.51|16080.5|16000.5|16077.22|15997.22|10
1727389060000|2024-09-26 22:17:40|16078.17|15998.17|16075.26|15995.26|16078.29|15998.29|16075.26|15995.26|10
1727389070000|2024-09-26 22:17:50|16075.23|15995.23|16076.52|15996.52|16076.52|15996.52|16075.23|15995.23|10
1727389080000|2024-09-26 22:18:00|16076.49|15996.49|16070.85|15990.85|16076.98|15996.98|16070.64|15990.64|10
1727389090000|2024-09-26 22:18:10|16070.75|15990.75|16071.32|15991.32|16073.78|15993.78|16070.75|15990.75|9
1727389100000|2024-09-26 22:18:20|16072.44|15992.44|16073.45|15993.45|16073.45|15993.45|16071.94|15991.94|10
1727389110000|2024-09-26 22:18:30|16074.24|15994.24|16075.6|15995.6|16075.6|15995.6|16074.24|15994.24|9
1727389120000|2024-09-26 22:18:40|16078.91|15998.91|16080.2|16000.2|16080.92|16000.92|16078.91|15998.91|8
1727389130000|2024-09-26 22:18:50|16080.19|16000.19|16080.17|16000.17|16080.19|16000.19|16079.46|15999.46|6
1727389140000|2024-09-26 22:19:00|16080.35|16000.35|16083.15|16003.15|16083.15|16003.15|16079.89|15999.89|10
1727389150000|2024-09-26 22:19:10|16083.46|16003.46|16083.19|16003.19|16083.79|16003.79|16082.78|16002.78|10
1727389160000|2024-09-26 22:19:20|16083.37|16003.37|16086.86|16006.86|16088.19|16008.19|16083.37|16003.37|10
1727389170000|2024-09-26 22:19:30|16086.81|16006.81|16086.53|16006.53|16087.79|16007.79|16086.53|16006.53|10
1727389180000|2024-09-26 22:19:40|16086.36|16006.36|16087.18|16007.18|16087.18|16007.18|16086.31|16006.31|8
1727389190000|2024-09-26 22:19:50|16086.66|16006.66|16085.58|16005.58|16087.15|16007.15|16085.58|16005.58|10
1727389200000|2024-09-26 22:20:00|16085.12|16005.12|16085.68|16005.68|16086.25|16006.25|16085.12|16005.12|10
1727389210000|2024-09-26 22:20:10|16085.67|16005.67|16086.04|16006.04|16086.11|16006.11|16085.67|16005.67|7
1727389220000|2024-09-26 22:20:20|16086.06|16006.06|16085.99|16005.99|16086.68|16006.68|16085.72|16005.72|8
1727389230000|2024-09-26 22:20:30|16086.04|16006.04|16084.52|16004.52|16086.25|16006.25|16084.52|16004.52|9
1727389240000|2024-09-26 22:20:40|16084.77|16004.77|16085.18|16005.18|16085.88|16005.88|16084.77|16004.77|8
1727389250000|2024-09-26 22:20:50|16085.6|16005.6|16085.24|16005.24|16085.6|16005.6|16084.94|16004.94|8
1727389260000|2024-09-26 22:21:00|16084.67|16004.67|16084.55|16004.55|16084.73|16004.73|16084.28|16004.28|8
1727389270000|2024-09-26 22:21:10|16084.16|16004.16|16088.12|16008.12|16088.12|16008.12|16084.16|16004.16|9
1727389280000|2024-09-26 22:21:20|16088.11|16008.11|16087.81|16007.81|16088.11|16008.11|16087.47|16007.47|9
1727389290000|2024-09-26 22:21:30|16088.14|16008.14|16088.13|16008.13|16088.14|16008.14|16087.3|16007.3|9
1727389300000|2024-09-26 22:21:40|16088.23|16008.23|16090.91|16010.91|16090.91|16010.91|16088.23|16008.23|10
1727389310000|2024-09-26 22:21:50|16091.93|16011.93|16090.64|16010.64|16091.93|16011.93|16090.61|16010.61|10
1727389320000|2024-09-26 22:22:00|16090.76|16010.76|16091.08|16011.08|16091.08|16011.08|16090.52|16010.52|10
1727389330000|2024-09-26 22:22:10|16091.46|16011.46|16089.59|16009.59|16091.46|16011.46|16089.52|16009.52|10
1727389340000|2024-09-26 22:22:20|16089.58|16009.58|16088.78|16008.78|16089.58|16009.58|16088.78|16008.78|10
1727389350000|2024-09-26 22:22:30|16089.47|16009.47|16088.51|16008.51|16089.57|16009.57|16088.21|16008.21|10
1727389360000|2024-09-26 22:22:40|16087.24|16007.24|16081.04|16001.04|16087.81|16007.81|16081.04|16001.04|10
1727389370000|2024-09-26 22:22:50|16081.67|16001.67|16082.43|16002.43|16082.43|16002.43|16081.63|16001.63|10
1727389380000|2024-09-26 22:23:00|16082.5|16002.5|16083.74|16003.74|16083.74|16003.74|16081.91|16001.91|10
1727389390000|2024-09-26 22:23:10|16083.93|16003.93|16084.72|16004.72|16086.12|16006.12|16083.93|16003.93|10
1727389400000|2024-09-26 22:23:20|16084.98|16004.98|16084.09|16004.09|16085.24|16005.24|16083.12|16003.12|10
1727389410000|2024-09-26 22:23:30|16083.69|16003.69|16081.66|16001.66|16083.69|16003.69|16080.73|16000.73|9
1727389420000|2024-09-26 22:23:40|16082.41|16002.41|16081.54|16001.54|16082.78|16002.78|16081.14|16001.14|10
1727389430000|2024-09-26 22:23:50|16081.55|16001.55|16081.65|16001.65|16081.79|16001.79|16081.01|16001.01|9
1727389440000|2024-09-26 22:24:00|16081.47|16001.47|16080.91|16000.91|16081.47|16001.47|16080.91|16000.91|8
1727389450000|2024-09-26 22:24:10|16080.82|16000.82|16081.61|16001.61|16081.73|16001.73|16080.82|16000.82|7
1727389460000|2024-09-26 22:24:20|16081.39|16001.39|16082.44|16002.44|16082.44|16002.44|16081.38|16001.38|9
1727389470000|2024-09-26 22:24:30|16082.46|16002.46|16080.33|16000.33|16082.46|16002.46|16080.33|16000.33|8
1727389480000|2024-09-26 22:24:40|16080.3|16000.3|16079.31|15999.31|16080.33|16000.33|16078.91|15998.91|10
1727389490000|2024-09-26 22:24:50|16079.23|15999.23|16080.34|16000.34|16080.34|16000.34|16079.18|15999.18|8
1727389500000|2024-09-26 22:25:00|16080.31|16000.31|16080.01|16000.01|16080.35|16000.35|16079.23|15999.23|9
1727389510000|2024-09-26 22:25:10|16079.26|15999.26|16078.34|15998.34|16080.56|16000.56|16078.34|15998.34|10
1727389520000|2024-09-26 22:25:20|16077.78|15997.78|16076.56|15996.56|16077.78|15997.78|16076.36|15996.36|9
1727389530000|2024-09-26 22:25:30|16076.57|15996.57|16078.25|15998.25|16078.25|15998.25|16076.43|15996.43|9
1727389540000|2024-09-26 22:25:40|16077|15997|16070.59|15990.59|16077.11|15997.11|16070.53|15990.53|9
1727389550000|2024-09-26 22:25:50|16070.74|15990.74|16071|15991|16071|15991|16070.32|15990.32|10
1727389560000|2024-09-26 22:26:00|16071.44|15991.44|16070.48|15990.48|16071.73|15991.73|16070.48|15990.48|10
1727389570000|2024-09-26 22:26:10|16071.05|15991.05|16070.65|15990.65|16074.13|15994.13|16070.65|15990.65|9
1727389580000|2024-09-26 22:26:20|16070.59|15990.59|16069.94|15989.94|16070.59|15990.59|16069.94|15989.94|9
1727389590000|2024-09-26 22:26:30|16067.45|15987.45|16064.05|15984.05|16067.52|15987.52|16063.35|15983.35|10
1727389600000|2024-09-26 22:26:40|16064.75|15984.75|16061.36|15981.36|16067.34|15987.34|16061.36|15981.36|10
1727389610000|2024-09-26 22:26:50|16060.81|15980.81|16060.39|15980.39|16061.6|15981.6|16059.9|15979.9|10
1727389620000|2024-09-26 22:27:00|16060.72|15980.72|16059.49|15979.49|16060.72|15980.72|16059.49|15979.49|9
1727389630000|2024-09-26 22:27:10|16059.46|15979.46|16059.54|15979.54|16060.22|15980.22|16059.26|15979.26|10
1727389640000|2024-09-26 22:27:20|16059.93|15979.93|16062.14|15982.14|16062.17|15982.17|16059.93|15979.93|10
1727389650000|2024-09-26 22:27:30|16062.96|15982.96|16065.87|15985.87|16065.88|15985.88|16062.96|15982.96|9
1727389660000|2024-09-26 22:27:40|16065.59|15985.59|16066.59|15986.59|16066.59|15986.59|16065.59|15985.59|8
1727389670000|2024-09-26 22:27:50|16066.58|15986.58|16068.22|15988.22|16068.22|15988.22|16066.58|15986.58|9
1727389680000|2024-09-26 22:28:00|16067.25|15987.25|16067.15|15987.15|16068.23|15988.23|16066.34|15986.34|9
1727389690000|2024-09-26 22:28:10|16066.69|15986.69|16064.15|15984.15|16067.28|15987.28|16064.15|15984.15|8
1727389700000|2024-09-26 22:28:20|16064.75|15984.75|16063.84|15983.84|16064.77|15984.77|16063.84|15983.84|9
1727389710000|2024-09-26 22:28:30|16063.61|15983.61|16064.54|15984.54|16064.54|15984.54|16063.61|15983.61|8
1727389720000|2024-09-26 22:28:40|16064.46|15984.46|16065|15985|16065|15985|16064.24|15984.24|6
1727389730000|2024-09-26 22:28:50|16065.03|15985.03|16064.85|15984.85|16065.03|15985.03|16064.28|15984.28|9
1727389740000|2024-09-26 22:29:00|16064.26|15984.26|16067.8|15987.8|16067.8|15987.8|16064.26|15984.26|6
1727389750000|2024-09-26 22:29:10|16066.83|15986.83|16064.85|15984.85|16066.83|15986.83|16064.85|15984.85|10
1727389760000|2024-09-26 22:29:20|16063.95|15983.95|16064.34|15984.34|16065.08|15985.08|16063.93|15983.93|9
1727389770000|2024-09-26 22:29:30|16064.09|15984.09|16061.61|15981.61|16064.78|15984.78|16061.41|15981.41|9
1727389780000|2024-09-26 22:29:40|16061.6|15981.6|16062.19|15982.19|16062.19|15982.19|16061.03|15981.03|9
1727389790000|2024-09-26 22:29:50|16061.45|15981.45|16061.46|15981.46|16061.52|15981.52|16061.07|15981.07|8
1727389800000|2024-09-26 22:30:00|16061.24|15981.24|16061.78|15981.78|16062.12|15982.12|16061.04|15981.04|10
1727389810000|2024-09-26 22:30:10|16060.57|15980.57|16062.45|15982.45|16062.45|15982.45|16060.57|15980.57|10
1727389820000|2024-09-26 22:30:20|16062.47|15982.47|16064.72|15984.72|16064.92|15984.92|16062.47|15982.47|10
1727389830000|2024-09-26 22:30:30|16064.76|15984.76|16065.28|15985.28|16065.28|15985.28|16064.53|15984.53|10
1727389840000|2024-09-26 22:30:40|16065.31|15985.31|16066.1|15986.1|16066.1|15986.1|16065.31|15985.31|9
1727389850000|2024-09-26 22:30:50|16066.46|15986.46|16065.66|15985.66|16066.49|15986.49|16065.52|15985.52|8
1727389860000|2024-09-26 22:31:00|16065.8|15985.8|16066.94|15986.94|16066.94|15986.94|16065.8|15985.8|8
1727389870000|2024-09-26 22:31:10|16066.92|15986.92|16067.14|15987.14|16067.15|15987.15|16066.86|15986.86|6
1727389880000|2024-09-26 22:31:20|16066.71|15986.71|16067.41|15987.41|16067.41|15987.41|16066.5|15986.5|8
1727389890000|2024-09-26 22:31:30|16067.43|15987.43|16068.67|15988.67|16068.67|15988.67|16067.43|15987.43|8
1727389900000|2024-09-26 22:31:40|16068.45|15988.45|16068.22|15988.22|16068.93|15988.93|16068.13|15988.13|9
1727389910000|2024-09-26 22:31:50|16068.11|15988.11|16069.55|15989.55|16069.57|15989.57|16068.07|15988.07|10
1727389920000|2024-09-26 22:32:00|16069.32|15989.32|16071.42|15991.42|16071.42|15991.42|16069.29|15989.29|10
1727389930000|2024-09-26 22:32:10|16071.53|15991.53|16072.12|15992.12|16072.48|15992.48|16071.3|15991.3|10
1727389940000|2024-09-26 22:32:20|16072.15|15992.15|16071.79|15991.79|16072.56|15992.56|16071.76|15991.76|8
1727389950000|2024-09-26 22:32:30|16072.38|15992.38|16073.19|15993.19|16073.19|15993.19|16072.38|15992.38|8
1727389960000|2024-09-26 22:32:40|16073.21|15993.21|16074.9|15994.9|16075.15|15995.15|16073.07|15993.07|9
1727389970000|2024-09-26 22:32:50|16074.64|15994.64|16075.32|15995.32|16075.35|15995.35|16074.52|15994.52|9
1727389980000|2024-09-26 22:33:00|16075.25|15995.25|16073.66|15993.66|16075.25|15995.25|16073.34|15993.34|10
1727389990000|2024-09-26 22:33:10|16073.75|15993.75|16078.39|15998.39|16079.07|15999.07|16073.75|15993.75|10
1727390000000|2024-09-26 22:33:20|16079.07|15999.07|16079.25|15999.25|16079.28|15999.28|16079.01|15999.01|10
1727390010000|2024-09-26 22:33:30|16079.2|15999.2|16081.73|16001.73|16082.57|16002.57|16079.2|15999.2|9
1727390020000|2024-09-26 22:33:40|16082.15|16002.15|16081.49|16001.49|16082.34|16002.34|16081.05|16001.05|8
1727390030000|2024-09-26 22:33:50|16081|16001|16081.72|16001.72|16082.15|16002.15|16081|16001|10
1727390040000|2024-09-26 22:34:00|16082.01|16002.01|16081.96|16001.96|16082.73|16002.73|16081.75|16001.75|9
1727390050000|2024-09-26 22:34:10|16081.97|16001.97|16082.46|16002.46|16082.87|16002.87|16081.97|16001.97|9
1727390060000|2024-09-26 22:34:20|16082.04|16002.04|16082.74|16002.74|16082.74|16002.74|16082.04|16002.04|7
1727390070000|2024-09-26 22:34:30|16084.44|16004.44|16087.66|16007.66|16087.66|16007.66|16084.44|16004.44|9
1727390080000|2024-09-26 22:34:40|16087.64|16007.64|16088.28|16008.28|16088.77|16008.77|16087.64|16007.64|9
1727390090000|2024-09-26 22:34:50|16088.33|16008.33|16085.92|16005.92|16088.78|16008.78|16085.28|16005.28|10
1727390100000|2024-09-26 22:35:00|16085.85|16005.85|16086.62|16006.62|16086.63|16006.63|16085.83|16005.83|8
1727390110000|2024-09-26 22:35:10|16086.58|16006.58|16086.48|16006.48|16086.62|16006.62|16086.47|16006.47|8
1727390120000|2024-09-26 22:35:20|16086.52|16006.52|16086.69|16006.69|16086.69|16006.69|16086.2|16006.2|8
1727390130000|2024-09-26 22:35:30|16086.67|16006.67|16086.66|16006.66|16086.67|16006.67|16085.99|16005.99|8
1727390140000|2024-09-26 22:35:40|16086.08|16006.08|16088.84|16008.84|16088.86|16008.86|16086.08|16006.08|8
1727390150000|2024-09-26 22:35:50|16088.81|16008.81|16088.29|16008.29|16089.32|16009.32|16088.11|16008.11|10
1727390160000|2024-09-26 22:36:00|16089.13|16009.13|16088.8|16008.8|16089.15|16009.15|16088.16|16008.16|9
1727390170000|2024-09-26 22:36:10|16088.81|16008.81|16089.4|16009.4|16089.57|16009.57|16088.81|16008.81|9
1727390180000|2024-09-26 22:36:20|16089.08|16009.08|16088.73|16008.73|16089.6|16009.6|16088.73|16008.73|9
1727390190000|2024-09-26 22:36:30|16088.76|16008.76|16089.13|16009.13|16089.45|16009.45|16088.7|16008.7|9
1727390200000|2024-09-26 22:36:40|16088.27|16008.27|16087.23|16007.23|16088.27|16008.27|16086.87|16006.87|10
1727390210000|2024-09-26 22:36:50|16087.14|16007.14|16087.46|16007.46|16088.39|16008.39|16087.14|16007.14|10
1727390220000|2024-09-26 22:37:00|16087.48|16007.48|16088.53|16008.53|16088.7|16008.7|16087.48|16007.48|10
1727390230000|2024-09-26 22:37:10|16088.8|16008.8|16088.79|16008.79|16088.88|16008.88|16088.01|16008.01|10
1727390240000|2024-09-26 22:37:20|16088.84|16008.84|16088.75|16008.75|16088.91|16008.91|16088.74|16008.74|6
1727390250000|2024-09-26 22:37:30|16088.69|16008.69|16089.23|16009.23|16089.23|16009.23|16088.69|16008.69|8
1727390260000|2024-09-26 22:37:40|16089.22|16009.22|16092.22|16012.22|16092.22|16012.22|16089.21|16009.21|10
1727390270000|2024-09-26 22:37:50|16091.97|16011.97|16091.71|16011.71|16091.97|16011.97|16090.86|16010.86|10
1727390280000|2024-09-26 22:38:00|16091.72|16011.72|16091.07|16011.07|16093.08|16013.08|16091.07|16011.07|9
1727390290000|2024-09-26 22:38:10|16090.91|16010.91|16090.34|16010.34|16090.91|16010.91|16088.3|16008.3|10
1727390300000|2024-09-26 22:38:20|16090.18|16010.18|16091.9|16011.9|16091.9|16011.9|16089.98|16009.98|7
1727390310000|2024-09-26 22:38:30|16092.31|16012.31|16094.38|16014.38|16094.99|16014.99|16092.31|16012.31|10
1727390320000|2024-09-26 22:38:40|16094.39|16014.39|16094.69|16014.69|16094.95|16014.95|16094.36|16014.36|8
1727390330000|2024-09-26 22:38:50|16094.7|16014.7|16095.38|16015.38|16095.38|16015.38|16094.7|16014.7|7
1727390340000|2024-09-26 22:39:00|16095.39|16015.39|16102.05|16022.05|16102.05|16022.05|16095.36|16015.36|6
1727390350000|2024-09-26 22:39:10|16102.04|16022.04|16097.59|16017.59|16102.04|16022.04|16097.59|16017.59|8
1727390360000|2024-09-26 22:39:20|16097.26|16017.26|16097.3|16017.3|16097.71|16017.71|16097.24|16017.24|8
1727390370000|2024-09-26 22:39:30|16097.72|16017.72|16096.57|16016.57|16097.72|16017.72|16096.55|16016.55|8
1727390380000|2024-09-26 22:39:40|16097.39|16017.39|16102.36|16022.36|16102.36|16022.36|16096.73|16016.73|6
1727390390000|2024-09-26 22:39:50|16102.31|16022.31|16102.76|16022.76|16102.76|16022.76|16101.79|16021.79|9
1727390400000|2024-09-26 22:40:00|16102.78|16022.78|16100.6|16020.6|16102.78|16022.78|16100.16|16020.16|9
1727390410000|2024-09-26 22:40:10|16100.65|16020.65|16100.52|16020.52|16100.93|16020.93|16100.13|16020.13|10
1727390420000|2024-09-26 22:40:20|16100.53|16020.53|16101.38|16021.38|16101.38|16021.38|16100.53|16020.53|8
1727390430000|2024-09-26 22:40:30|16101.11|16021.11|16100.71|16020.71|16101.32|16021.32|16100.65|16020.65|8
1727390440000|2024-09-26 22:40:40|16100.57|16020.57|16100.25|16020.25|16100.77|16020.77|16100.21|16020.21|8
1727390450000|2024-09-26 22:40:50|16100.29|16020.29|16100.27|16020.27|16100.29|16020.29|16098.99|16018.99|9
1727390460000|2024-09-26 22:41:00|16100.26|16020.26|16098.79|16018.79|16100.26|16020.26|16098.18|16018.18|10
1727390470000|2024-09-26 22:41:10|16098.25|16018.25|16098.45|16018.45|16098.57|16018.57|16097.37|16017.37|9
1727390480000|2024-09-26 22:41:20|16098.53|16018.53|16098.1|16018.1|16098.53|16018.53|16097.31|16017.31|9
1727390490000|2024-09-26 22:41:30|16098.88|16018.88|16098.98|16018.98|16099.01|16019.01|16098.88|16018.88|9
1727390500000|2024-09-26 22:41:40|16098.99|16018.99|16096.18|16016.18|16099|16019|16096.11|16016.11|9
1727390510000|2024-09-26 22:41:50|16096.16|16016.16|16096.82|16016.82|16096.82|16016.82|16096|16016|10
1727390520000|2024-09-26 22:42:00|16096.83|16016.83|16096.44|16016.44|16097.19|16017.19|16096.44|16016.44|10
1727390530000|2024-09-26 22:42:10|16096.94|16016.94|16096.77|16016.77|16097.08|16017.08|16096.41|16016.41|9
1727390540000|2024-09-26 22:42:20|16096.69|16016.69|16095.15|16015.15|16096.69|16016.69|16095.15|16015.15|9
1727390550000|2024-09-26 22:42:30|16095.63|16015.63|16095.59|16015.59|16095.65|16015.65|16095.07|16015.07|9
1727390560000|2024-09-26 22:42:40|16095.57|16015.57|16095.31|16015.31|16095.57|16015.57|16095.09|16015.09|6
1727390570000|2024-09-26 22:42:50|16095.32|16015.32|16091.81|16011.81|16095.32|16015.32|16091.76|16011.76|8
1727390580000|2024-09-26 22:43:00|16091.65|16011.65|16091.16|16011.16|16091.71|16011.71|16091.07|16011.07|9
1727390590000|2024-09-26 22:43:10|16091.22|16011.22|16091.08|16011.08|16091.22|16011.22|16091.02|16011.02|8
1727390600000|2024-09-26 22:43:20|16091.63|16011.63|16091.69|16011.69|16091.74|16011.74|16091.29|16011.29|8
1727390610000|2024-09-26 22:43:30|16091.85|16011.85|16092.26|16012.26|16092.26|16012.26|16091.85|16011.85|9
1727390620000|2024-09-26 22:43:40|16092.27|16012.27|16092.42|16012.42|16092.43|16012.43|16092.27|16012.27|7
1727390630000|2024-09-26 22:43:50|16092.45|16012.45|16092.45|16012.45|16092.45|16012.45|16092.43|16012.43|5
1727390640000|2024-09-26 22:44:00|16092.58|16012.58|16092.58|16012.58|16092.73|16012.73|16092.58|16012.58|10
1727390650000|2024-09-26 22:44:10|16092.57|16012.57|16092.14|16012.14|16092.68|16012.68|16092.12|16012.12|9
1727390660000|2024-09-26 22:44:20|16092.17|16012.17|16094.48|16014.48|16094.48|16014.48|16092.17|16012.17|8
1727390670000|2024-09-26 22:44:30|16095|16015|16099.83|16019.83|16100.25|16020.25|16094.99|16014.99|9
1727390680000|2024-09-26 22:44:40|16099.82|16019.82|16100.12|16020.12|16100.27|16020.27|16099.82|16019.82|6
1727390690000|2024-09-26 22:44:50|16100.24|16020.24|16101.2|16021.2|16101.2|16021.2|16100.24|16020.24|10
1727390700000|2024-09-26 22:45:00|16101.03|16021.03|16102.31|16022.31|16102.31|16022.31|16100.87|16020.87|8
1727390710000|2024-09-26 22:45:10|16103.33|16023.33|16104.53|16024.53|16104.67|16024.67|16103.28|16023.28|8
1727390720000|2024-09-26 22:45:20|16104.6|16024.6|16105.65|16025.65|16106.57|16026.57|16104.29|16024.29|8
1727390730000|2024-09-26 22:45:30|16105.55|16025.55|16105.41|16025.41|16105.78|16025.78|16105.4|16025.4|7
1727390740000|2024-09-26 22:45:40|16105.5|16025.5|16103.9|16023.9|16105.5|16025.5|16103.9|16023.9|8
1727390750000|2024-09-26 22:45:50|16102.99|16022.99|16100.74|16020.74|16102.99|16022.99|16100.74|16020.74|10
1727390760000|2024-09-26 22:46:00|16100.76|16020.76|16100.57|16020.57|16101.11|16021.11|16099.86|16019.86|10
1727390770000|2024-09-26 22:46:10|16100.44|16020.44|16100.66|16020.66|16100.66|16020.66|16100.44|16020.44|7
1727390780000|2024-09-26 22:46:20|16100.65|16020.65|16100.69|16020.69|16101.05|16021.05|16100.65|16020.65|8
1727390790000|2024-09-26 22:46:30|16100.94|16020.94|16098.66|16018.66|16100.94|16020.94|16098.55|16018.55|9
1727390800000|2024-09-26 22:46:40|16097.46|16017.46|16097.36|16017.36|16097.53|16017.53|16097.36|16017.36|9
1727390810000|2024-09-26 22:46:50|16097.35|16017.35|16092.56|16012.56|16097.35|16017.35|16092.56|16012.56|8
1727390820000|2024-09-26 22:47:00|16090.04|16010.04|16085.5|16005.5|16090.52|16010.52|16084.99|16004.99|10
1727390830000|2024-09-26 22:47:10|16084.17|16004.17|16083.73|16003.73|16084.31|16004.31|16083.59|16003.59|10
1727390840000|2024-09-26 22:47:20|16084.1|16004.1|16083.27|16003.27|16084.1|16004.1|16083.1|16003.1|9
1727390850000|2024-09-26 22:47:30|16083.17|16003.17|16083.04|16003.04|16083.5|16003.5|16083.04|16003.04|10
1727390860000|2024-09-26 22:47:40|16083.29|16003.29|16085.19|16005.19|16085.19|16005.19|16083.28|16003.28|10
1727390870000|2024-09-26 22:47:50|16085.02|16005.02|16088.02|16008.02|16088.3|16008.3|16085.02|16005.02|8
1727390880000|2024-09-26 22:48:00|16088.34|16008.34|16088.49|16008.49|16088.53|16008.53|16088.34|16008.34|7
1727390890000|2024-09-26 22:48:10|16088.56|16008.56|16088.8|16008.8|16088.85|16008.85|16088.37|16008.37|8
1727390900000|2024-09-26 22:48:20|16088.75|16008.75|16087.4|16007.4|16088.75|16008.75|16087.4|16007.4|8
1727390910000|2024-09-26 22:48:30|16087.73|16007.73|16087.47|16007.47|16087.73|16007.73|16086.97|16006.97|9
1727390920000|2024-09-26 22:48:40|16084.77|16004.77|16084.89|16004.89|16085|16005|16084.51|16004.51|8
1727390930000|2024-09-26 22:48:50|16084.64|16004.64|16084.28|16004.28|16084.64|16004.64|16084.24|16004.24|10
1727390940000|2024-09-26 22:49:00|16084.26|16004.26|16083.57|16003.57|16084.26|16004.26|16083.57|16003.57|6
1727390950000|2024-09-26 22:49:10|16083.58|16003.58|16083.37|16003.37|16083.65|16003.65|16083.37|16003.37|6
1727390960000|2024-09-26 22:49:20|16083.45|16003.45|16083.12|16003.12|16083.5|16003.5|16083.12|16003.12|8
1727390970000|2024-09-26 22:49:30|16082.89|16002.89|16083.25|16003.25|16083.38|16003.38|16082.75|16002.75|7
1727390980000|2024-09-26 22:49:40|16083.37|16003.37|16083|16003|16083.51|16003.51|16082.96|16002.96|10
1727390990000|2024-09-26 22:49:50|16082.91|16002.91|16083|16003|16083|16003|16082.27|16002.27|9
1727391000000|2024-09-26 22:50:00|16082.42|16002.42|16081.72|16001.72|16082.52|16002.52|16081.72|16001.72|10
1727391010000|2024-09-26 22:50:10|16081.67|16001.67|16081.91|16001.91|16081.91|16001.91|16081.5|16001.5|8
1727391020000|2024-09-26 22:50:20|16082.05|16002.05|16082.33|16002.33|16082.34|16002.34|16081.75|16001.75|9
1727391030000|2024-09-26 22:50:30|16082.28|16002.28|16082.19|16002.19|16082.28|16002.28|16082.16|16002.16|7
1727391040000|2024-09-26 22:50:40|16082.23|16002.23|16082.54|16002.54|16082.54|16002.54|16082.23|16002.23|5
1727391050000|2024-09-26 22:50:50|16082.56|16002.56|16082.77|16002.77|16082.77|16002.77|16082.53|16002.53|7
1727391060000|2024-09-26 22:51:00|16082.84|16002.84|16083.15|16003.15|16083.15|16003.15|16082.84|16002.84|3
1727391070000|2024-09-26 22:51:10|16083.33|16003.33|16080.65|16000.65|16083.33|16003.33|16079.99|15999.99|9
1727391080000|2024-09-26 22:51:20|16080.72|16000.72|16079.7|15999.7|16080.72|16000.72|16079.69|15999.69|8
1727391090000|2024-09-26 22:51:30|16079.78|15999.78|16079.73|15999.73|16079.79|15999.79|16079.73|15999.73|7
1727391100000|2024-09-26 22:51:40|16079.72|15999.72|16080.04|16000.04|16080.04|16000.04|16079.71|15999.71|7
1727391110000|2024-09-26 22:51:50|16080.29|16000.29|16079.52|15999.52|16080.31|16000.31|16079.27|15999.27|8
1727391120000|2024-09-26 22:52:00|16079.27|15999.27|16078.56|15998.56|16079.27|15999.27|16078.49|15998.49|8
1727391130000|2024-09-26 22:52:10|16078.57|15998.57|16078.45|15998.45|16079.18|15999.18|16078.14|15998.14|10
1727391140000|2024-09-26 22:52:20|16078.17|15998.17|16077.7|15997.7|16078.18|15998.18|16077.7|15997.7|8
1727391150000|2024-09-26 22:52:30|16077.68|15997.68|16077.86|15997.86|16077.86|15997.86|16077.45|15997.45|8
1727391160000|2024-09-26 22:52:40|16077.97|15997.97|16077.75|15997.75|16077.99|15997.99|16077.75|15997.75|5
1727391170000|2024-09-26 22:52:50|16077.41|15997.41|16076.17|15996.17|16077.99|15997.99|16076.14|15996.14|10
1727391180000|2024-09-26 22:53:00|16076.25|15996.25|16076.65|15996.65|16076.9|15996.9|16076.25|15996.25|6
1727391190000|2024-09-26 22:53:10|16076.67|15996.67|16076.65|15996.65|16077.04|15997.04|16076.51|15996.51|10
1727391200000|2024-09-26 22:53:20|16076.61|15996.61|16076.54|15996.54|16076.8|15996.8|16076.54|15996.54|5
1727391210000|2024-09-26 22:53:30|16076.76|15996.76|16075.89|15995.89|16076.76|15996.76|16075.75|15995.75|9
1727391220000|2024-09-26 22:53:40|16075.91|15995.91|16077.11|15997.11|16077.27|15997.27|16075.91|15995.91|8
1727391230000|2024-09-26 22:53:50|16077.14|15997.14|16077.5|15997.5|16077.5|15997.5|16076.67|15996.67|8
1727391240000|2024-09-26 22:54:00|16077.45|15997.45|16077.27|15997.27|16077.72|15997.72|16077.07|15997.07|9
1727391250000|2024-09-26 22:54:10|16077.2|15997.2|16076.59|15996.59|16077.43|15997.43|16076.59|15996.59|10
1727391260000|2024-09-26 22:54:20|16076.23|15996.23|16075.99|15995.99|16076.52|15996.52|16075.97|15995.97|6
1727391270000|2024-09-26 22:54:30|16076|15996|16076.29|15996.29|16076.54|15996.54|16075.97|15995.97|6
1727391280000|2024-09-26 22:54:40|16076.3|15996.3|16076.63|15996.63|16076.64|15996.64|16076.05|15996.05|8
1727391290000|2024-09-26 22:54:50|16076.57|15996.57|16075.81|15995.81|16076.57|15996.57|16075.81|15995.81|8
1727391300000|2024-09-26 22:55:00|16075.8|15995.8|16076.11|15996.11|16076.37|15996.37|16075.8|15995.8|10
1727391310000|2024-09-26 22:55:10|16075.9|15995.9|16077.46|15997.46|16077.46|15997.46|16074.61|15994.61|10
1727391320000|2024-09-26 22:55:20|16077.38|15997.38|16076.91|15996.91|16077.66|15997.66|16076.91|15996.91|10
1727391330000|2024-09-26 22:55:30|16076.9|15996.9|16077.81|15997.81|16077.81|15997.81|16076.87|15996.87|9
1727391340000|2024-09-26 22:55:40|16077.47|15997.47|16075.81|15995.81|16077.5|15997.5|16075.81|15995.81|8
1727391350000|2024-09-26 22:55:50|16075.38|15995.38|16074.07|15994.07|16075.61|15995.61|16074.07|15994.07|10
1727391360000|2024-09-26 22:56:00|16073.87|15993.87|16073.25|15993.25|16073.87|15993.87|16072.66|15992.66|10
1727391370000|2024-09-26 22:56:10|16073.66|15993.66|16073.8|15993.8|16073.8|15993.8|16073.05|15993.05|8
1727391380000|2024-09-26 22:56:20|16073.81|15993.81|16075.32|15995.32|16075.54|15995.54|16073.81|15993.81|10
1727391390000|2024-09-26 22:56:30|16075.53|15995.53|16075.68|15995.68|16075.68|15995.68|16075.53|15995.53|7
1727391400000|2024-09-26 22:56:40|16075.71|15995.71|16075.4|15995.4|16075.71|15995.71|16075.35|15995.35|7
1727391410000|2024-09-26 22:56:50|16075.41|15995.41|16076.08|15996.08|16076.1|15996.1|16075.34|15995.34|7
1727391420000|2024-09-26 22:57:00|16071.77|15991.77|16072.4|15992.4|16072.4|15992.4|16071.77|15991.77|4
1727391430000|2024-09-26 22:57:10|16072.38|15992.38|16073.58|15993.58|16073.83|15993.83|16072.38|15992.38|8
1727391440000|2024-09-26 22:57:20|16073.6|15993.6|16080.91|16000.91|16080.91|16000.91|16073.6|15993.6|10
1727391450000|2024-09-26 22:57:30|16080.92|16000.92|16081.31|16001.31|16081.31|16001.31|16080.55|16000.55|8
1727391460000|2024-09-26 22:57:40|16080.46|16000.46|16080.98|16000.98|16081.44|16001.44|16080.44|16000.44|9
1727391470000|2024-09-26 22:57:50|16080.53|16000.53|16082.87|16002.87|16082.87|16002.87|16080.29|16000.29|10
1727391480000|2024-09-26 22:58:00|16082.92|16002.92|16083.35|16003.35|16083.35|16003.35|16082.92|16002.92|8
1727391490000|2024-09-26 22:58:10|16083.36|16003.36|16082.87|16002.87|16083.53|16003.53|16082.53|16002.53|8
1727391500000|2024-09-26 22:58:20|16082.86|16002.86|16083.06|16003.06|16083.43|16003.43|16082.86|16002.86|10
1727391510000|2024-09-26 22:58:30|16083.31|16003.31|16083.28|16003.28|16083.31|16003.31|16083.27|16003.27|5
1727391520000|2024-09-26 22:58:40|16083.49|16003.49|16082.96|16002.96|16083.5|16003.5|16082.79|16002.79|6
1727391530000|2024-09-26 22:58:50|16082.37|16002.37|16082.36|16002.36|16082.81|16002.81|16082.36|16002.36|5
1727391540000|2024-09-26 22:59:00|16082.27|16002.27|16082.44|16002.44|16082.49|16002.49|16082.27|16002.27|9
1727391550000|2024-09-26 22:59:10|16082.31|16002.31|16084.82|16004.82|16084.82|16004.82|16082.31|16002.31|8
1727391560000|2024-09-26 22:59:20|16084.55|16004.55|16084.27|16004.27|16084.55|16004.55|16084.2|16004.2|5
1727391570000|2024-09-26 22:59:30|16084.88|16004.88|16084.91|16004.91|16084.91|16004.91|16084.57|16004.57|4
1727391580000|2024-09-26 22:59:40|16084.94|16004.94|16085.43|16005.43|16085.49|16005.49|16084.94|16004.94|9
1727391590000|2024-09-26 22:59:50|16085.42|16005.42|16085.24|16005.24|16085.42|16005.42|16085.14|16005.14|7
1727391910000|2024-09-26 23:05:10|16080.7|16000.7|16080.15|16000.15|16080.7|16000.7|16080.15|16000.15|9
1727391920000|2024-09-26 23:05:20|16079.92|15999.92|16078.84|15998.84|16079.92|15999.92|16078.84|15998.84|10
1727391930000|2024-09-26 23:05:30|16078.83|15998.83|16078.78|15998.78|16078.95|15998.95|16078.02|15998.02|7
1727391940000|2024-09-26 23:05:40|16078.27|15998.27|16079.36|15999.36|16079.36|15999.36|16077.9|15997.9|8
1727391950000|2024-09-26 23:05:50|16078.85|15998.85|16077.55|15997.55|16078.98|15998.98|16077.55|15997.55|9
1727391960000|2024-09-26 23:06:00|16077.94|15997.94|16077.73|15997.73|16078.34|15998.34|16077.06|15997.06|7
1727391970000|2024-09-26 23:06:10|16078.4|15998.4|16078.65|15998.65|16078.86|15998.86|16078.4|15998.4|9
1727391980000|2024-09-26 23:06:20|16078.87|15998.87|16078.53|15998.53|16078.87|15998.87|16078.34|15998.34|8
1727391990000|2024-09-26 23:06:30|16078.61|15998.61|16078.46|15998.46|16079.16|15999.16|16078.12|15998.12|10
1727392000000|2024-09-26 23:06:40|16078.73|15998.73|16078.75|15998.75|16078.75|15998.75|16078.19|15998.19|7
1727392010000|2024-09-26 23:06:50|16078.53|15998.53|16078.84|15998.84|16079.01|15999.01|16078.38|15998.38|8
1727392020000|2024-09-26 23:07:00|16078.63|15998.63|16078.33|15998.33|16079.03|15999.03|16078.08|15998.08|9
1727392030000|2024-09-26 23:07:10|16078.35|15998.35|16078.01|15998.01|16078.35|15998.35|16077.95|15997.95|8
1727392040000|2024-09-26 23:07:20|16077.93|15997.93|16075.59|15995.59|16078.77|15998.77|16075.59|15995.59|8
1727392050000|2024-09-26 23:07:30|16075.58|15995.58|16074.51|15994.51|16075.58|15995.58|16074.37|15994.37|9
1727392060000|2024-09-26 23:07:40|16074.23|15994.23|16076.36|15996.36|16076.81|15996.81|16073.55|15993.55|10
1727392070000|2024-09-26 23:07:50|16076.35|15996.35|16075.7|15995.7|16076.35|15996.35|16075.14|15995.14|9
1727392080000|2024-09-26 23:08:00|16075.59|15995.59|16074.5|15994.5|16075.72|15995.72|16074.5|15994.5|10
1727392090000|2024-09-26 23:08:10|16074.51|15994.51|16073.72|15993.72|16074.88|15994.88|16073.72|15993.72|8
1727392100000|2024-09-26 23:08:20|16073.32|15993.32|16073.23|15993.23|16073.36|15993.36|16072.28|15992.28|8
1727392110000|2024-09-26 23:08:30|16071.14|15991.14|16070.26|15990.26|16071.23|15991.23|16070.26|15990.26|9
1727392120000|2024-09-26 23:08:40|16070.52|15990.52|16070.68|15990.68|16071.14|15991.14|16070.44|15990.44|10
1727392130000|2024-09-26 23:08:50|16070.24|15990.24|16070.84|15990.84|16071.03|15991.03|16070.01|15990.01|10
1727392140000|2024-09-26 23:09:00|16070.76|15990.76|16068.49|15988.49|16071.4|15991.4|16068.49|15988.49|10
1727392150000|2024-09-26 23:09:10|16069.55|15989.55|16067.29|15987.29|16069.55|15989.55|16067.29|15987.29|10
1727392160000|2024-09-26 23:09:20|16067.46|15987.46|16066.28|15986.28|16067.46|15987.46|16066.23|15986.23|7
1727392170000|2024-09-26 23:09:30|16065.24|15985.24|16065.85|15985.85|16065.85|15985.85|16064.98|15984.98|10
1727392180000|2024-09-26 23:09:40|16065.84|15985.84|16064.78|15984.78|16065.84|15985.84|16064.72|15984.72|9
1727392190000|2024-09-26 23:09:50|16064.81|15984.81|16060.54|15980.54|16064.91|15984.91|16060.54|15980.54|8
1727392200000|2024-09-26 23:10:00|16060.68|15980.68|16058.26|15978.26|16060.68|15980.68|16058.26|15978.26|9
1727392210000|2024-09-26 23:10:10|16058.25|15978.25|16055.53|15975.53|16058.27|15978.27|16055.53|15975.53|5
1727392220000|2024-09-26 23:10:20|16055.28|15975.28|16055.11|15975.11|16055.28|15975.28|16054.75|15974.75|9
1727392230000|2024-09-26 23:10:30|16055.14|15975.14|16056.95|15976.95|16057.54|15977.54|16055.14|15975.14|8
1727392240000|2024-09-26 23:10:40|16057.24|15977.24|16055.94|15975.94|16057.24|15977.24|16055.94|15975.94|9
1727392250000|2024-09-26 23:10:50|16055.97|15975.97|16055.06|15975.06|16055.97|15975.97|16055.06|15975.06|8
1727392260000|2024-09-26 23:11:00|16054.86|15974.86|16056.46|15976.46|16056.55|15976.55|16054.86|15974.86|10
1727392270000|2024-09-26 23:11:10|16056.34|15976.34|16056.21|15976.21|16057.05|15977.05|16056.1|15976.1|9
1727392280000|2024-09-26 23:11:20|16056.23|15976.23|16059.3|15979.3|16060.14|15980.14|16056.23|15976.23|10
1727392290000|2024-09-26 23:11:30|16060.13|15980.13|16059.53|15979.53|16060.13|15980.13|16059.53|15979.53|9
1727392300000|2024-09-26 23:11:40|16059.42|15979.42|16059.49|15979.49|16059.53|15979.53|16059.41|15979.41|9
1727392310000|2024-09-26 23:11:50|16059.5|15979.5|16057.17|15977.17|16060.05|15980.05|16057.17|15977.17|6
1727392320000|2024-09-26 23:12:00|16057|15977|16056.74|15976.74|16057|15977|16056.43|15976.43|10
1727392330000|2024-09-26 23:12:10|16056.77|15976.77|16056.6|15976.6|16056.88|15976.88|16056.52|15976.52|8
1727392340000|2024-09-26 23:12:20|16056.54|15976.54|16055.25|15975.25|16056.54|15976.54|16054.86|15974.86|10
1727392350000|2024-09-26 23:12:30|16054.99|15974.99|16056.18|15976.18|16056.46|15976.46|16053.46|15973.46|10
1727392360000|2024-09-26 23:12:40|16055.36|15975.36|16051.46|15971.46|16055.36|15975.36|16051.12|15971.12|8
1727392370000|2024-09-26 23:12:50|16051.81|15971.81|16051.06|15971.06|16051.81|15971.81|16051.04|15971.04|6
1727392380000|2024-09-26 23:13:00|16051.07|15971.07|16048.18|15968.18|16051.07|15971.07|16048.09|15968.09|9
1727392390000|2024-09-26 23:13:10|16047.88|15967.88|16045.83|15965.83|16047.88|15967.88|16045.83|15965.83|8
1727392400000|2024-09-26 23:13:20|16045.82|15965.82|16044.66|15964.66|16045.82|15965.82|16044.66|15964.66|7
1727392410000|2024-09-26 23:13:30|16044.06|15964.06|16044.1|15964.1|16044.55|15964.55|16043.5|15963.5|8
1727392420000|2024-09-26 23:13:40|16044.17|15964.17|16044.3|15964.3|16044.31|15964.31|16044.09|15964.09|10
1727392430000|2024-09-26 23:13:50|16044.28|15964.28|16044.31|15964.31|16044.32|15964.32|16043.69|15963.69|10
1727392440000|2024-09-26 23:14:00|16044.3|15964.3|16043.79|15963.79|16044.54|15964.54|16043.79|15963.79|9
1727392450000|2024-09-26 23:14:10|16044.32|15964.32|16044.77|15964.77|16044.8|15964.8|16044.09|15964.09|10
1727392460000|2024-09-26 23:14:20|16044.75|15964.75|16042.08|15962.08|16044.82|15964.82|16042.06|15962.06|9
1727392470000|2024-09-26 23:14:30|16042.12|15962.12|16041.79|15961.79|16042.3|15962.3|16041.79|15961.79|6
1727392480000|2024-09-26 23:14:40|16042.12|15962.12|16042.34|15962.34|16042.34|15962.34|16041.81|15961.81|8
1727392490000|2024-09-26 23:14:50|16042.31|15962.31|16040.57|15960.57|16042.32|15962.32|16040.57|15960.57|10
1727392500000|2024-09-26 23:15:00|16040.81|15960.81|16040.32|15960.32|16040.81|15960.81|16040.32|15960.32|7
1727392510000|2024-09-26 23:15:10|16040.67|15960.67|16039.6|15959.6|16040.67|15960.67|16039.6|15959.6|10
1727392520000|2024-09-26 23:15:20|16039.55|15959.55|16039.28|15959.28|16040.21|15960.21|16039.28|15959.28|9
1727392530000|2024-09-26 23:15:30|16039.2|15959.2|16039.34|15959.34|16039.6|15959.6|16038.75|15958.75|9
1727392540000|2024-09-26 23:15:40|16038.9|15958.9|16039.57|15959.57|16040.43|15960.43|16038.89|15958.89|9
1727392550000|2024-09-26 23:15:50|16040.04|15960.04|16032.21|15952.21|16040.04|15960.04|16032.21|15952.21|10
1727392560000|2024-09-26 23:16:00|16031.47|15951.47|16028.78|15948.78|16031.47|15951.47|16028.65|15948.65|10
1727392570000|2024-09-26 23:16:10|16028.83|15948.83|16029.01|15949.01|16029.35|15949.35|16028.63|15948.63|10
1727392580000|2024-09-26 23:16:20|16029|15949|16027.14|15947.14|16029|15949|16027.12|15947.12|9
1727392590000|2024-09-26 23:16:30|16026.89|15946.89|16027.54|15947.54|16027.7|15947.7|16026.89|15946.89|8
1727392600000|2024-09-26 23:16:40|16027.21|15947.21|16026.39|15946.39|16027.78|15947.78|16026.39|15946.39|10
1727392610000|2024-09-26 23:16:50|16026.66|15946.66|16026.1|15946.1|16026.66|15946.66|16026.02|15946.02|9
1727392620000|2024-09-26 23:17:00|16026.07|15946.07|16025.96|15945.96|16026.19|15946.19|16025.4|15945.4|10
1727392630000|2024-09-26 23:17:10|16025.98|15945.98|16024.96|15944.96|16026|15946|16024.96|15944.96|10
1727392640000|2024-09-26 23:17:20|16025.45|15945.45|16024.77|15944.77|16025.45|15945.45|16024.77|15944.77|9
1727392650000|2024-09-26 23:17:30|16023.75|15943.75|16023.07|15943.07|16024.13|15944.13|16023.07|15943.07|10
1727392660000|2024-09-26 23:17:40|16023.6|15943.6|16023.59|15943.59|16023.6|15943.6|16022.05|15942.05|9
1727392670000|2024-09-26 23:17:50|16023.51|15943.51|16022.15|15942.15|16023.51|15943.51|16021.98|15941.98|9
1727392680000|2024-09-26 23:18:00|16022.09|15942.09|16020.12|15940.12|16022.18|15942.18|16020.12|15940.12|9
1727392690000|2024-09-26 23:18:10|16019.59|15939.59|16017.92|15937.92|16019.59|15939.59|16017.85|15937.85|9
1727392700000|2024-09-26 23:18:20|16017.42|15937.42|16012.32|15932.32|16017.42|15937.42|16012.32|15932.32|10
1727392710000|2024-09-26 23:18:30|16012.13|15932.13|16012.72|15932.72|16012.99|15932.99|16012.13|15932.13|10
1727392720000|2024-09-26 23:18:40|16011.48|15931.48|16008.36|15928.36|16011.48|15931.48|16008.23|15928.23|9
1727392730000|2024-09-26 23:18:50|16009.09|15929.09|16005.62|15925.62|16009.12|15929.12|16005.62|15925.62|9
1727392740000|2024-09-26 23:19:00|16005.65|15925.65|16006.72|15926.72|16006.72|15926.72|16005.51|15925.51|10
1727392750000|2024-09-26 23:19:10|16008|15928|16007.23|15927.23|16008.37|15928.37|16006.87|15926.87|10
1727392760000|2024-09-26 23:19:20|16007.25|15927.25|16007.46|15927.46|16008.25|15928.25|16007.03|15927.03|10
1727392770000|2024-09-26 23:19:30|16007.21|15927.21|16006.39|15926.39|16007.21|15927.21|16006.19|15926.19|8
1727392780000|2024-09-26 23:19:40|16006.4|15926.4|16008.11|15928.11|16008.2|15928.2|16006.4|15926.4|10
1727392790000|2024-09-26 23:19:50|16008.29|15928.29|16008.03|15928.03|16008.29|15928.29|16007.92|15927.92|7
1727392800000|2024-09-26 23:20:00|16007.52|15927.52|16000.54|15920.54|16007.52|15927.52|16000.54|15920.54|10
1727392810000|2024-09-26 23:20:10|16000.42|15920.42|15998.82|15918.82|16000.84|15920.84|15998.82|15918.82|9
1727392820000|2024-09-26 23:20:20|15998.93|15918.93|15995.53|15915.53|15998.93|15918.93|15995.12|15915.12|10
1727392830000|2024-09-26 23:20:30|15996.18|15916.18|15993.63|15913.63|15996.18|15916.18|15992.89|15912.89|10
1727392840000|2024-09-26 23:20:40|15993.82|15913.82|15996.73|15916.73|15996.73|15916.73|15993.82|15913.82|10
1727392850000|2024-09-26 23:20:50|15996.34|15916.34|15997.04|15917.04|15997.04|15917.04|15995.94|15915.94|9
1727392860000|2024-09-26 23:21:00|15997.05|15917.05|15997.48|15917.48|15997.48|15917.48|15996.87|15916.87|10
1727392870000|2024-09-26 23:21:10|15997.85|15917.85|16000.69|15920.69|16000.69|15920.69|15997.85|15917.85|9
1727392880000|2024-09-26 23:21:20|16001.03|15921.03|16004.87|15924.87|16004.87|15924.87|16001.03|15921.03|10
1727392890000|2024-09-26 23:21:30|16005.99|15925.99|16007.96|15927.96|16007.96|15927.96|16005.99|15925.99|10
1727392900000|2024-09-26 23:21:40|16008.04|15928.04|16006.67|15926.67|16008.04|15928.04|16006.67|15926.67|9
1727392910000|2024-09-26 23:21:50|16006.68|15926.68|16007.66|15927.66|16009.84|15929.84|16006.68|15926.68|9
1727392920000|2024-09-26 23:22:00|16007.44|15927.44|16015.69|15935.69|16017.25|15937.25|16007.44|15927.44|10
1727392930000|2024-09-26 23:22:10|16017.06|15937.06|16017.71|15937.71|16017.71|15937.71|16016.61|15936.61|9
1727392940000|2024-09-26 23:22:20|16021.22|15941.22|16021.73|15941.73|16021.73|15941.73|16020.17|15940.17|9
1727392950000|2024-09-26 23:22:30|16021.69|15941.69|16023.47|15943.47|16024.08|15944.08|16021.68|15941.68|10
1727392960000|2024-09-26 23:22:40|16023.39|15943.39|16030.39|15950.39|16030.39|15950.39|16023.39|15943.39|10
1727392970000|2024-09-26 23:22:50|16029.96|15949.96|16030.28|15950.28|16030.65|15950.65|16029.88|15949.88|10
1727392980000|2024-09-26 23:23:00|16030.37|15950.37|16032.64|15952.64|16032.64|15952.64|16030.37|15950.37|10
1727392990000|2024-09-26 23:23:10|16032.67|15952.67|16032|15952|16032.67|15952.67|16032|15952|9
1727393000000|2024-09-26 23:23:20|16031.95|15951.95|16036.14|15956.14|16036.14|15956.14|16031.95|15951.95|10
1727393010000|2024-09-26 23:23:30|16036.61|15956.61|16037.19|15957.19|16037.6|15957.6|16036.61|15956.61|10
1727393020000|2024-09-26 23:23:40|16037.2|15957.2|16038|15958|16038|15958|16036.58|15956.58|10
1727393030000|2024-09-26 23:23:50|16039.14|15959.14|16039.11|15959.11|16040.35|15960.35|16039.08|15959.08|10
1727393040000|2024-09-26 23:24:00|16039.14|15959.14|16039.91|15959.91|16040.08|15960.08|16038.13|15958.13|10
1727393050000|2024-09-26 23:24:10|16039.87|15959.87|16039.68|15959.68|16040.05|15960.05|16039.64|15959.64|10
1727393060000|2024-09-26 23:24:20|16040.38|15960.38|16041.02|15961.02|16041.16|15961.16|16040.26|15960.26|10
1727393070000|2024-09-26 23:24:30|16041.01|15961.01|16045.17|15965.17|16045.41|15965.41|16041.01|15961.01|10
1727393080000|2024-09-26 23:24:40|16045.55|15965.55|16048.1|15968.1|16048.1|15968.1|16044.61|15964.61|10
1727393090000|2024-09-26 23:24:50|16048.53|15968.53|16050.63|15970.63|16050.63|15970.63|16048.53|15968.53|10
1727393100000|2024-09-26 23:25:00|16050.8|15970.8|16050.16|15970.16|16050.8|15970.8|16049.12|15969.12|10
1727393110000|2024-09-26 23:25:10|16049.26|15969.26|16049.17|15969.17|16050.05|15970.05|16049.02|15969.02|10
1727393120000|2024-09-26 23:25:20|16049.27|15969.27|16048.36|15968.36|16049.29|15969.29|16048.36|15968.36|10
1727393130000|2024-09-26 23:25:30|16048.4|15968.4|16046.91|15966.91|16048.44|15968.44|16046.74|15966.74|9
1727393140000|2024-09-26 23:25:40|16047.19|15967.19|16046.67|15966.67|16047.47|15967.47|16046.67|15966.67|9
1727393150000|2024-09-26 23:25:50|16046.07|15966.07|16046.13|15966.13|16046.4|15966.4|16045.43|15965.43|9
1727393160000|2024-09-26 23:26:00|16045.68|15965.68|16050.16|15970.16|16050.16|15970.16|16045.66|15965.66|8
1727393170000|2024-09-26 23:26:10|16050.2|15970.2|16048.33|15968.33|16050.47|15970.47|16048.33|15968.33|9
1727393180000|2024-09-26 23:26:20|16048.77|15968.77|16046.33|15966.33|16049.1|15969.1|16046.33|15966.33|10
1727393190000|2024-09-26 23:26:30|16045.98|15965.98|16045.44|15965.44|16045.98|15965.98|16044.9|15964.9|9
1727393200000|2024-09-26 23:26:40|16045.4|15965.4|16043.97|15963.97|16045.4|15965.4|16043.35|15963.35|10
1727393210000|2024-09-26 23:26:50|16043.99|15963.99|16045.09|15965.09|16045.41|15965.41|16043.96|15963.96|10
1727393220000|2024-09-26 23:27:00|16044.66|15964.66|16045.83|15965.83|16045.83|15965.83|16044.66|15964.66|9
1727393230000|2024-09-26 23:27:10|16045.8|15965.8|16046.09|15966.09|16046.53|15966.53|16045.8|15965.8|10
1727393240000|2024-09-26 23:27:20|16045.98|15965.98|16045.83|15965.83|16046.09|15966.09|16045.74|15965.74|10
1727393250000|2024-09-26 23:27:30|16045.91|15965.91|16044.61|15964.61|16045.91|15965.91|16044.59|15964.59|10
1727393260000|2024-09-26 23:27:40|16044.71|15964.71|16043.38|15963.38|16044.94|15964.94|16043.3|15963.3|10
1727393270000|2024-09-26 23:27:50|16043.37|15963.37|16043.43|15963.43|16043.97|15963.97|16043.28|15963.28|10
1727393280000|2024-09-26 23:28:00|16043.88|15963.88|16043.03|15963.03|16043.91|15963.91|16042.89|15962.89|10
1727393290000|2024-09-26 23:28:10|16043.05|15963.05|16043.83|15963.83|16043.86|15963.86|16043.05|15963.05|9
1727393300000|2024-09-26 23:28:20|16043.05|15963.05|16044.83|15964.83|16045.03|15965.03|16043.05|15963.05|10
1727393310000|2024-09-26 23:28:30|16044.8|15964.8|16044.74|15964.74|16044.8|15964.8|16043.8|15963.8|9
1727393320000|2024-09-26 23:28:40|16044.65|15964.65|16044.97|15964.97|16045.14|15965.14|16044.34|15964.34|8
1727393330000|2024-09-26 23:28:50|16044.72|15964.72|16044.97|15964.97|16044.97|15964.97|16044.35|15964.35|10
1727393340000|2024-09-26 23:29:00|16044.95|15964.95|16043.04|15963.04|16045|15965|16042.99|15962.99|7
1727393350000|2024-09-26 23:29:10|16043.15|15963.15|16043.77|15963.77|16043.77|15963.77|16042.89|15962.89|10
1727393360000|2024-09-26 23:29:20|16043.76|15963.76|16045.84|15965.84|16046.24|15966.24|16043.76|15963.76|10
1727393370000|2024-09-26 23:29:30|16045.86|15965.86|16046.07|15966.07|16047.45|15967.45|16045.86|15965.86|10
1727393380000|2024-09-26 23:29:40|16045.93|15965.93|16046.28|15966.28|16046.28|15966.28|16045.9|15965.9|8
1727393390000|2024-09-26 23:29:50|16046.3|15966.3|16046.04|15966.04|16046.46|15966.46|16045.93|15965.93|8
1727393400000|2024-09-26 23:30:00|16045.97|15965.97|16045|15965|16046.01|15966.01|16044.87|15964.87|6
1727393410000|2024-09-26 23:30:10|16044.99|15964.99|16045.57|15965.57|16046.05|15966.05|16044.99|15964.99|10
1727393420000|2024-09-26 23:30:20|16045.86|15965.86|16044.62|15964.62|16045.86|15965.86|16044.4|15964.4|9
1727393430000|2024-09-26 23:30:30|16044.25|15964.25|16043.37|15963.37|16044.25|15964.25|16043.37|15963.37|10
1727393440000|2024-09-26 23:30:40|16043.36|15963.36|16043.63|15963.63|16043.64|15963.64|16043.34|15963.34|9
1727393450000|2024-09-26 23:30:50|16043.46|15963.46|16043.49|15963.49|16044.01|15964.01|16043.3|15963.3|8
1727393460000|2024-09-26 23:31:00|16044|15964|16042.97|15962.97|16044.04|15964.04|16042.88|15962.88|9
1727393470000|2024-09-26 23:31:10|16042.93|15962.93|16043.83|15963.83|16044.46|15964.46|16042.93|15962.93|10
1727393480000|2024-09-26 23:31:20|16044.2|15964.2|16043.81|15963.81|16044.2|15964.2|16043.42|15963.42|9
1727393490000|2024-09-26 23:31:30|16043.82|15963.82|16043.97|15963.97|16043.97|15963.97|16043.57|15963.57|5
1727393500000|2024-09-26 23:31:40|16043.63|15963.63|16043.74|15963.74|16043.74|15963.74|16043.6|15963.6|6
1727393510000|2024-09-26 23:31:50|16043.77|15963.77|16043.27|15963.27|16043.78|15963.78|16043.18|15963.18|9
1727393520000|2024-09-26 23:32:00|16043.28|15963.28|16041.81|15961.81|16043.28|15963.28|16039.29|15959.29|10
1727393530000|2024-09-26 23:32:10|16041.64|15961.64|16041.59|15961.59|16041.64|15961.64|16040.66|15960.66|10
1727393540000|2024-09-26 23:32:20|16041.91|15961.91|16041.88|15961.88|16041.94|15961.94|16041.86|15961.86|10
1727393550000|2024-09-26 23:32:30|16041.85|15961.85|16041.59|15961.59|16041.85|15961.85|16041.02|15961.02|8
1727393560000|2024-09-26 23:32:40|16041.58|15961.58|16041.94|15961.94|16041.94|15961.94|16040.85|15960.85|10
1727393570000|2024-09-26 23:32:50|16041.97|15961.97|16039.64|15959.64|16041.97|15961.97|16039.64|15959.64|10
1727393580000|2024-09-26 23:33:00|16039.86|15959.86|16041.02|15961.02|16041.08|15961.08|16039.8|15959.8|10
1727393590000|2024-09-26 23:33:10|16040.45|15960.45|16036.19|15956.19|16040.84|15960.84|16036.19|15956.19|10
1727393600000|2024-09-26 23:33:20|16035.83|15955.83|16036.7|15956.7|16036.86|15956.86|16035.83|15955.83|7
1727393610000|2024-09-26 23:33:30|16036.69|15956.69|16036.55|15956.55|16036.69|15956.69|16036.28|15956.28|10
1727393620000|2024-09-26 23:33:40|16036.57|15956.57|16036.7|15956.7|16036.7|15956.7|16036.33|15956.33|8
1727393630000|2024-09-26 23:33:50|16036.46|15956.46|16037.71|15957.71|16037.71|15957.71|16036.46|15956.46|9
1727393640000|2024-09-26 23:34:00|16037.72|15957.72|16037.75|15957.75|16038.01|15958.01|16037.72|15957.72|8
1727393650000|2024-09-26 23:34:10|16037.76|15957.76|16038.65|15958.65|16038.74|15958.74|16037.76|15957.76|10
1727393660000|2024-09-26 23:34:20|16038.8|15958.8|16039.46|15959.46|16039.46|15959.46|16038.68|15958.68|9
1727393670000|2024-09-26 23:34:30|16041.59|15961.59|16044.08|15964.08|16044.22|15964.22|16041.59|15961.59|9
1727393680000|2024-09-26 23:34:40|16044.02|15964.02|16043.76|15963.76|16044.46|15964.46|16043.76|15963.76|10
1727393690000|2024-09-26 23:34:50|16043.56|15963.56|16044.06|15964.06|16044.67|15964.67|16043.29|15963.29|10
1727393700000|2024-09-26 23:35:00|16044.14|15964.14|16041.76|15961.76|16044.14|15964.14|16040.64|15960.64|9
1727393710000|2024-09-26 23:35:10|16042.59|15962.59|16039.85|15959.85|16042.59|15962.59|16039.63|15959.63|10
1727393720000|2024-09-26 23:35:20|16039.6|15959.6|16039.36|15959.36|16039.6|15959.6|16039.18|15959.18|10
1727393730000|2024-09-26 23:35:30|16039.4|15959.4|16039.79|15959.79|16039.79|15959.79|16039.3|15959.3|9
1727393740000|2024-09-26 23:35:40|16039.88|15959.88|16042.11|15962.11|16042.11|15962.11|16039.17|15959.17|10
1727393750000|2024-09-26 23:35:50|16042.1|15962.1|16042.77|15962.77|16042.77|15962.77|16041.74|15961.74|10
1727393760000|2024-09-26 23:36:00|16042.81|15962.81|16042.3|15962.3|16042.85|15962.85|16042.22|15962.22|8
1727393770000|2024-09-26 23:36:10|16042.19|15962.19|16040.47|15960.47|16042.2|15962.2|16040.47|15960.47|8
1727393780000|2024-09-26 23:36:20|16040.95|15960.95|16041.13|15961.13|16041.35|15961.35|16040.95|15960.95|7
1727393790000|2024-09-26 23:36:30|16041.83|15961.83|16041.32|15961.32|16042.2|15962.2|16041.07|15961.07|10
1727393800000|2024-09-26 23:36:40|16040.99|15960.99|16039.98|15959.98|16040.99|15960.99|16039.91|15959.91|9
1727393810000|2024-09-26 23:36:50|16040.27|15960.27|16040.12|15960.12|16040.79|15960.79|16039.73|15959.73|10
1727393820000|2024-09-26 23:37:00|16040.13|15960.13|16044.49|15964.49|16044.49|15964.49|16040.12|15960.12|8
1727393830000|2024-09-26 23:37:10|16044.48|15964.48|16044.42|15964.42|16044.48|15964.48|16044.07|15964.07|9
1727393840000|2024-09-26 23:37:20|16044.41|15964.41|16046.22|15966.22|16046.22|15966.22|16044.4|15964.4|8
1727393850000|2024-09-26 23:37:30|16046.76|15966.76|16049.08|15969.08|16049.08|15969.08|16046.76|15966.76|8
1727393860000|2024-09-26 23:37:40|16049.21|15969.21|16050.38|15970.38|16050.38|15970.38|16049.13|15969.13|10
1727393870000|2024-09-26 23:37:50|16049.82|15969.82|16050.16|15970.16|16050.33|15970.33|16049.81|15969.81|10
1727393880000|2024-09-26 23:38:00|16050.17|15970.17|16050.28|15970.28|16050.28|15970.28|16050.17|15970.17|8
1727393890000|2024-09-26 23:38:10|16050.22|15970.22|16051.16|15971.16|16051.54|15971.54|16050.22|15970.22|8
1727393900000|2024-09-26 23:38:20|16051.18|15971.18|16049.7|15969.7|16052.08|15972.08|16049.7|15969.7|10
1727393910000|2024-09-26 23:38:30|16049.71|15969.71|16048.96|15968.96|16049.86|15969.86|16048.96|15968.96|10
1727393920000|2024-09-26 23:38:40|16049.23|15969.23|16049.66|15969.66|16049.75|15969.75|16049.23|15969.23|8
1727393930000|2024-09-26 23:38:50|16049.68|15969.68|16049.68|15969.68|16049.74|15969.74|16049.2|15969.2|7
1727393940000|2024-09-26 23:39:00|16049.39|15969.39|16048.96|15968.96|16049.6|15969.6|16048.58|15968.58|10
1727393950000|2024-09-26 23:39:10|16048.97|15968.97|16050.46|15970.46|16050.69|15970.69|16047.44|15967.44|9
1727393960000|2024-09-26 23:39:20|16051.26|15971.26|16053.29|15973.29|16053.29|15973.29|16051.26|15971.26|9
1727393970000|2024-09-26 23:39:30|16053.12|15973.12|16052.49|15972.49|16053.18|15973.18|16052.49|15972.49|10
1727393980000|2024-09-26 23:39:40|16052.48|15972.48|16053.22|15973.22|16053.22|15973.22|16052.33|15972.33|8
1727393990000|2024-09-26 23:39:50|16053.26|15973.26|16055.46|15975.46|16055.58|15975.58|16052.81|15972.81|10
1727394000000|2024-09-26 23:40:00|16055.47|15975.47|16054.8|15974.8|16055.61|15975.61|16054.53|15974.53|10
1727394010000|2024-09-26 23:40:10|16055.5|15975.5|16055.87|15975.87|16055.87|15975.87|16055.44|15975.44|9
1727394020000|2024-09-26 23:40:20|16055.85|15975.85|16056.56|15976.56|16056.56|15976.56|16055.44|15975.44|10
1727394030000|2024-09-26 23:40:30|16056.45|15976.45|16057.78|15977.78|16057.78|15977.78|16056.45|15976.45|10
1727394040000|2024-09-26 23:40:40|16057.98|15977.98|16059.15|15979.15|16059.15|15979.15|16057.98|15977.98|10
1727394050000|2024-09-26 23:40:50|16059.18|15979.18|16058.28|15978.28|16059.2|15979.2|16058.28|15978.28|9
1727394060000|2024-09-26 23:41:00|16058.44|15978.44|16058.83|15978.83|16058.9|15978.9|16058.06|15978.06|10
1727394070000|2024-09-26 23:41:10|16058.33|15978.33|16058.4|15978.4|16058.75|15978.75|16058.33|15978.33|8
1727394080000|2024-09-26 23:41:20|16057.71|15977.71|16056.06|15976.06|16058.33|15978.33|16056.06|15976.06|10
1727394090000|2024-09-26 23:41:30|16055.92|15975.92|16056.8|15976.8|16056.8|15976.8|16054.83|15974.83|10
1727394100000|2024-09-26 23:41:40|16056.21|15976.21|16056.33|15976.33|16056.73|15976.73|16055.73|15975.73|9
1727394110000|2024-09-26 23:41:50|16056.02|15976.02|16058.27|15978.27|16058.27|15978.27|16056.02|15976.02|9
1727394120000|2024-09-26 23:42:00|16058.29|15978.29|16058.59|15978.59|16058.59|15978.59|16058.23|15978.23|8
1727394130000|2024-09-26 23:42:10|16058.76|15978.76|16059.48|15979.48|16062.22|15982.22|16058.76|15978.76|10
1727394140000|2024-09-26 23:42:20|16059.51|15979.51|16058.93|15978.93|16059.63|15979.63|16058.93|15978.93|10
1727394150000|2024-09-26 23:42:30|16058.86|15978.86|16059.25|15979.25|16061.76|15981.76|16058.86|15978.86|8
1727394160000|2024-09-26 23:42:40|16059.07|15979.07|16059.38|15979.38|16060|15980|16059.07|15979.07|8
1727394170000|2024-09-26 23:42:50|16060.31|15980.31|16060.18|15980.18|16060.52|15980.52|16059.94|15979.94|10
1727394180000|2024-09-26 23:43:00|16059.65|15979.65|16058.74|15978.74|16062.56|15982.56|16058.74|15978.74|9
1727394190000|2024-09-26 23:43:10|16058.73|15978.73|16058.98|15978.98|16059.01|15979.01|16058.6|15978.6|8
1727394200000|2024-09-26 23:43:20|16058.97|15978.97|16059.09|15979.09|16059.09|15979.09|16058.97|15978.97|6
1727394210000|2024-09-26 23:43:30|16059.44|15979.44|16060.77|15980.77|16060.77|15980.77|16059.44|15979.44|9
1727394220000|2024-09-26 23:43:40|16060.97|15980.97|16062.76|15982.76|16062.76|15982.76|16060.97|15980.97|8
1727394230000|2024-09-26 23:43:50|16063.31|15983.31|16066.41|15986.41|16066.41|15986.41|16063.31|15983.31|8
1727394240000|2024-09-26 23:44:00|16066.57|15986.57|16067.54|15987.54|16067.94|15987.94|16066.44|15986.44|9
1727394250000|2024-09-26 23:44:10|16067.87|15987.87|16068.33|15988.33|16068.75|15988.75|16067.87|15987.87|8
1727394260000|2024-09-26 23:44:20|16068.36|15988.36|16068.44|15988.44|16068.8|15988.8|16068.36|15988.36|8
1727394270000|2024-09-26 23:44:30|16068.62|15988.62|16068.65|15988.65|16068.85|15988.85|16068.61|15988.61|9
1727394280000|2024-09-26 23:44:40|16068.66|15988.66|16068.85|15988.85|16068.85|15988.85|16068.57|15988.57|9
1727394290000|2024-09-26 23:44:50|16068.86|15988.86|16069.02|15989.02|16069.02|15989.02|16068.67|15988.67|9
1727394300000|2024-09-26 23:45:00|16068.72|15988.72|16068.55|15988.55|16069.54|15989.54|16068.1|15988.1|9
1727394310000|2024-09-26 23:45:10|16068.51|15988.51|16068.65|15988.65|16068.65|15988.65|16068.51|15988.51|6
1727394320000|2024-09-26 23:45:20|16068.59|15988.59|16068.45|15988.45|16069.02|15989.02|16068.45|15988.45|10
1727394330000|2024-09-26 23:45:30|16068.47|15988.47|16073.52|15993.52|16073.52|15993.52|16068.47|15988.47|9
1727394340000|2024-09-26 23:45:40|16072.8|15992.8|16072.27|15992.27|16072.8|15992.8|16072.27|15992.27|9
1727394350000|2024-09-26 23:45:50|16070.93|15990.93|16070.23|15990.23|16070.93|15990.93|16068.72|15988.72|10
1727394360000|2024-09-26 23:46:00|16069.57|15989.57|16071.59|15991.59|16071.59|15991.59|16069.57|15989.57|10
1727394370000|2024-09-26 23:46:10|16071.19|15991.19|16073.46|15993.46|16074.31|15994.31|16071.19|15991.19|10
1727394380000|2024-09-26 23:46:20|16073.71|15993.71|16070.72|15990.72|16073.71|15993.71|16070.71|15990.71|8
1727394390000|2024-09-26 23:46:30|16070.71|15990.71|16071.76|15991.76|16072.74|15992.74|16070.71|15990.71|9
1727394400000|2024-09-26 23:46:40|16071.7|15991.7|16070.86|15990.86|16071.7|15991.7|16070.86|15990.86|8
1727394410000|2024-09-26 23:46:50|16071.44|15991.44|16072.46|15992.46|16072.47|15992.47|16071.44|15991.44|7
1727394420000|2024-09-26 23:47:00|16072.57|15992.57|16077.9|15997.9|16077.9|15997.9|16072.57|15992.57|8
1727394430000|2024-09-26 23:47:10|16077.88|15997.88|16078.93|15998.93|16078.94|15998.94|16077.88|15997.88|8
1727394440000|2024-09-26 23:47:20|16079.05|15999.05|16079.32|15999.32|16079.32|15999.32|16079.05|15999.05|5
1727394450000|2024-09-26 23:47:30|16079.3|15999.3|16079.33|15999.33|16079.33|15999.33|16079.27|15999.27|7
1727394460000|2024-09-26 23:47:40|16079.73|15999.73|16079.88|15999.88|16079.88|15999.88|16078.56|15998.56|9
1727394470000|2024-09-26 23:47:50|16079.91|15999.91|16080.05|16000.05|16080.26|16000.26|16079.66|15999.66|8
1727394480000|2024-09-26 23:48:00|16079.45|15999.45|16079.68|15999.68|16079.68|15999.68|16079.06|15999.06|8
1727394490000|2024-09-26 23:48:10|16079.66|15999.66|16078.05|15998.05|16079.68|15999.68|16078.05|15998.05|8
1727394500000|2024-09-26 23:48:20|16078.03|15998.03|16078.78|15998.78|16078.78|15998.78|16077.07|15997.07|10
1727394510000|2024-09-26 23:48:30|16078.77|15998.77|16078.2|15998.2|16078.84|15998.84|16078.18|15998.18|10
1727394520000|2024-09-26 23:48:40|16078.26|15998.26|16078.37|15998.37|16078.81|15998.81|16078.1|15998.1|9
1727394530000|2024-09-26 23:48:50|16078.28|15998.28|16078.83|15998.83|16078.9|15998.9|16078.28|15998.28|9
1727394540000|2024-09-26 23:49:00|16078.94|15998.94|16079.16|15999.16|16079.16|15999.16|16078.57|15998.57|8
1727394550000|2024-09-26 23:49:10|16079.15|15999.15|16079.65|15999.65|16079.65|15999.65|16078.84|15998.84|7
1727394560000|2024-09-26 23:49:20|16079.59|15999.59|16081.54|16001.54|16081.54|16001.54|16079.59|15999.59|10
1727394570000|2024-09-26 23:49:30|16081.36|16001.36|16081.8|16001.8|16081.82|16001.82|16081.14|16001.14|9
1727394580000|2024-09-26 23:49:40|16081.83|16001.83|16085.43|16005.43|16085.43|16005.43|16081.83|16001.83|10
1727394590000|2024-09-26 23:49:50|16085.46|16005.46|16085.04|16005.04|16085.47|16005.47|16084.9|16004.9|10
1727394600000|2024-09-26 23:50:00|16084.68|16004.68|16084.72|16004.72|16085.4|16005.4|16084.68|16004.68|9
1727394610000|2024-09-26 23:50:10|16084.24|16004.24|16085.36|16005.36|16085.36|16005.36|16084.24|16004.24|9
1727394620000|2024-09-26 23:50:20|16085.54|16005.54|16085.12|16005.12|16086.3|16006.3|16085.12|16005.12|9
1727394630000|2024-09-26 23:50:30|16085.14|16005.14|16087.2|16007.2|16087.2|16007.2|16085.14|16005.14|9
1727394640000|2024-09-26 23:50:40|16087.08|16007.08|16088.78|16008.78|16088.96|16008.96|16087.08|16007.08|10
1727394650000|2024-09-26 23:50:50|16088.77|16008.77|16087.88|16007.88|16088.77|16008.77|16087.84|16007.84|8
1727394660000|2024-09-26 23:51:00|16088.32|16008.32|16088.67|16008.67|16088.76|16008.76|16087.94|16007.94|9
1727394670000|2024-09-26 23:51:10|16088.15|16008.15|16088.49|16008.49|16088.62|16008.62|16088.15|16008.15|8
1727394680000|2024-09-26 23:51:20|16087.68|16007.68|16088.93|16008.93|16088.93|16008.93|16087.48|16007.48|8
1727394690000|2024-09-26 23:51:30|16088.92|16008.92|16087.9|16007.9|16088.92|16008.92|16087.45|16007.45|9
1727394700000|2024-09-26 23:51:40|16087.89|16007.89|16088.12|16008.12|16088.12|16008.12|16087.57|16007.57|6
1727394710000|2024-09-26 23:51:50|16087.85|16007.85|16088.1|16008.1|16088.29|16008.29|16087.85|16007.85|9
1727394720000|2024-09-26 23:52:00|16088.11|16008.11|16088.3|16008.3|16088.42|16008.42|16087.54|16007.54|10
1727394730000|2024-09-26 23:52:10|16087.98|16007.98|16087.83|16007.83|16088.35|16008.35|16087.7|16007.7|10
1727394740000|2024-09-26 23:52:20|16087.84|16007.84|16088.1|16008.1|16088.23|16008.23|16087.84|16007.84|10
1727394750000|2024-09-26 23:52:30|16088.06|16008.06|16087.94|16007.94|16088.45|16008.45|16087.94|16007.94|8
1727394760000|2024-09-26 23:52:40|16088.1|16008.1|16087.25|16007.25|16088.1|16008.1|16087.19|16007.19|7
1727394770000|2024-09-26 23:52:50|16087.24|16007.24|16087.28|16007.28|16087.28|16007.28|16087.13|16007.13|9
1727394780000|2024-09-26 23:53:00|16087.27|16007.27|16085.98|16005.98|16087.27|16007.27|16085.98|16005.98|8
1727394790000|2024-09-26 23:53:10|16085.87|16005.87|16084.46|16004.46|16085.87|16005.87|16084.46|16004.46|8
1727394800000|2024-09-26 23:53:20|16084.29|16004.29|16084.25|16004.25|16084.41|16004.41|16084.11|16004.11|6
1727394810000|2024-09-26 23:53:30|16084.24|16004.24|16085.39|16005.39|16085.39|16005.39|16084.24|16004.24|5
1727394820000|2024-09-26 23:53:40|16084.08|16004.08|16081.16|16001.16|16084.1|16004.1|16081.07|16001.07|8
1727394830000|2024-09-26 23:53:50|16081.18|16001.18|16081.13|16001.13|16081.3|16001.3|16080.76|16000.76|9
1727394840000|2024-09-26 23:54:00|16081.05|16001.05|16080.25|16000.25|16081.05|16001.05|16080.25|16000.25|9
1727394850000|2024-09-26 23:54:10|16080.22|16000.22|16078.98|15998.98|16080.31|16000.31|16078.94|15998.94|8
1727394860000|2024-09-26 23:54:20|16078.99|15998.99|16078.89|15998.89|16080.5|16000.5|16078.89|15998.89|10
1727394870000|2024-09-26 23:54:30|16078.9|15998.9|16078.79|15998.79|16078.9|15998.9|16078.43|15998.43|8
1727394880000|2024-09-26 23:54:40|16078.77|15998.77|16078.81|15998.81|16079.14|15999.14|16078.77|15998.77|9
1727394890000|2024-09-26 23:54:50|16079.03|15999.03|16079.1|15999.1|16079.1|15999.1|16078.52|15998.52|7
1727394900000|2024-09-26 23:55:00|16079.06|15999.06|16080.62|16000.62|16080.62|16000.62|16078.87|15998.87|8
1727394910000|2024-09-26 23:55:10|16080.65|16000.65|16080.79|16000.79|16081.18|16001.18|16080.65|16000.65|9
1727394920000|2024-09-26 23:55:20|16081.2|16001.2|16081.41|16001.41|16081.43|16001.43|16080.93|16000.93|9
1727394930000|2024-09-26 23:55:30|16081.49|16001.49|16079.17|15999.17|16081.65|16001.65|16079.17|15999.17|9
1727394940000|2024-09-26 23:55:40|16079.2|15999.2|16079.34|15999.34|16079.47|15999.47|16079.07|15999.07|9
1727394950000|2024-09-26 23:55:50|16079.44|15999.44|16080.54|16000.54|16081.01|16001.01|16079.44|15999.44|7
1727394960000|2024-09-26 23:56:00|16081.1|16001.1|16082.38|16002.38|16082.38|16002.38|16080.62|16000.62|9
1727394970000|2024-09-26 23:56:10|16081.57|16001.57|16082.09|16002.09|16083.07|16003.07|16081.39|16001.39|10
1727394980000|2024-09-26 23:56:20|16082.12|16002.12|16082.24|16002.24|16083|16003|16082.12|16002.12|10
1727394990000|2024-09-26 23:56:30|16084.08|16004.08|16086.53|16006.53|16086.61|16006.61|16084.08|16004.08|10
1727395000000|2024-09-26 23:56:40|16086.51|16006.51|16085.99|16005.99|16086.65|16006.65|16085.99|16005.99|9
1727395010000|2024-09-26 23:56:50|16086.03|16006.03|16088.46|16008.46|16088.61|16008.61|16086.03|16006.03|10
1727395020000|2024-09-26 23:57:00|16088.33|16008.33|16088.75|16008.75|16088.75|16008.75|16088.31|16008.31|10
1727395030000|2024-09-26 23:57:10|16088.79|16008.79|16089|16009|16089.03|16009.03|16088.42|16008.42|9
1727395040000|2024-09-26 23:57:20|16088.84|16008.84|16088.74|16008.74|16088.84|16008.84|16088.34|16008.34|10
1727395050000|2024-09-26 23:57:30|16088.73|16008.73|16087.99|16007.99|16088.73|16008.73|16087.98|16007.98|5
1727395060000|2024-09-26 23:57:40|16088|16008|16088.29|16008.29|16088.53|16008.53|16088|16008|6
1727395070000|2024-09-26 23:57:50|16088.36|16008.36|16088.74|16008.74|16088.95|16008.95|16088.29|16008.29|8
1727395080000|2024-09-26 23:58:00|16088.62|16008.62|16088.97|16008.97|16088.97|16008.97|16088.61|16008.61|10
1727395090000|2024-09-26 23:58:10|16088.56|16008.56|16090.08|16010.08|16090.08|16010.08|16088.56|16008.56|9
1727395100000|2024-09-26 23:58:20|16090.06|16010.06|16089.33|16009.33|16090.06|16010.06|16089.2|16009.2|9
1727395110000|2024-09-26 23:58:30|16089.59|16009.59|16089.81|16009.81|16090.4|16010.4|16089.59|16009.59|9
1727395120000|2024-09-26 23:58:40|16089.8|16009.8|16090.67|16010.67|16090.98|16010.98|16089.8|16009.8|9
1727395130000|2024-09-26 23:58:50|16090.43|16010.43|16090.64|16010.64|16090.65|16010.65|16090.32|16010.32|10
1727395140000|2024-09-26 23:59:00|16090.65|16010.65|16089.67|16009.67|16091.37|16011.37|16089.67|16009.67|8
1727395150000|2024-09-26 23:59:10|16089.64|16009.64|16089.74|16009.74|16090.2|16010.2|16089.61|16009.61|10
1727395160000|2024-09-26 23:59:20|16089.7|16009.7|16089.62|16009.62|16090.17|16010.17|16089.62|16009.62|10
1727395170000|2024-09-26 23:59:30|16090.1|16010.1|16090.21|16010.21|16090.26|16010.26|16089.94|16009.94|8
1727395180000|2024-09-26 23:59:40|16089.9|16009.9|16090.03|16010.03|16090.03|16010.03|16089.79|16009.79|6
1727395190000|2024-09-26 23:59:50|16089.94|16009.94|16089.97|16009.97|16089.97|16009.97|16089.83|16009.83|9
1727395200000|2024-09-27 00:00:00|16089.89|16009.89|16089.06|16009.06|16090.13|16010.13|16088.65|16008.65|10
1727395210000|2024-09-27 00:00:10|16089.08|16009.08|16091.06|16011.06|16091.37|16011.37|16089.08|16009.08|7
1727395220000|2024-09-27 00:00:20|16090.73|16010.73|16089.95|16009.95|16091.32|16011.32|16089.95|16009.95|10
1727395230000|2024-09-27 00:00:30|16089.98|16009.98|16089.87|16009.87|16090.13|16010.13|16088.77|16008.77|10
1727395240000|2024-09-27 00:00:40|16090.29|16010.29|16089.89|16009.89|16090.48|16010.48|16089.38|16009.38|10
1727395250000|2024-09-27 00:00:50|16089.75|16009.75|16089.83|16009.83|16089.89|16009.89|16089.31|16009.31|10
1727395260000|2024-09-27 00:01:00|16089.73|16009.73|16090.21|16010.21|16090.37|16010.37|16089.73|16009.73|10
1727395270000|2024-09-27 00:01:10|16090.17|16010.17|16091.11|16011.11|16091.11|16011.11|16090.03|16010.03|10
1727395280000|2024-09-27 00:01:20|16091.13|16011.13|16092.14|16012.14|16092.7|16012.7|16089.71|16009.71|10
1727395290000|2024-09-27 00:01:30|16092.27|16012.27|16088.74|16008.74|16092.27|16012.27|16088.74|16008.74|10
1727395300000|2024-09-27 00:01:40|16088.9|16008.9|16088.56|16008.56|16089.3|16009.3|16088.03|16008.03|9
1727395310000|2024-09-27 00:01:50|16088.48|16008.48|16086.17|16006.17|16088.48|16008.48|16085.96|16005.96|10
1727395320000|2024-09-27 00:02:00|16083.26|16003.26|16084.66|16004.66|16085.06|16005.06|16083.26|16003.26|10
1727395330000|2024-09-27 00:02:10|16084.48|16004.48|16083.58|16003.58|16084.48|16004.48|16083.35|16003.35|8
1727395340000|2024-09-27 00:02:20|16083.52|16003.52|16083.48|16003.48|16084.06|16004.06|16082|16002|10
1727395350000|2024-09-27 00:02:30|16083.99|16003.99|16079.92|15999.92|16084.45|16004.45|16079.92|15999.92|10
1727395360000|2024-09-27 00:02:40|16079.32|15999.32|16077.69|15997.69|16079.32|15999.32|16077.69|15997.69|10
1727395370000|2024-09-27 00:02:50|16077.94|15997.94|16078.29|15998.29|16078.78|15998.78|16077.39|15997.39|10
1727395380000|2024-09-27 00:03:00|16078.41|15998.41|16077.62|15997.62|16078.97|15998.97|16077.62|15997.62|10
1727395390000|2024-09-27 00:03:10|16078.51|15998.51|16076.85|15996.85|16079.39|15999.39|16076.85|15996.85|9
1727395400000|2024-09-27 00:03:20|16076.3|15996.3|16073.44|15993.44|16076.3|15996.3|16073.12|15993.12|10
1727395410000|2024-09-27 00:03:30|16072.06|15992.06|16072.23|15992.23|16072.24|15992.24|16071.8|15991.8|10
1727395420000|2024-09-27 00:03:40|16072.25|15992.25|16072.47|15992.47|16072.47|15992.47|16071.91|15991.91|10
1727395430000|2024-09-27 00:03:50|16072.14|15992.14|16072.1|15992.1|16072.17|15992.17|16071.52|15991.52|9
1727395440000|2024-09-27 00:04:00|16072.11|15992.11|16072.47|15992.47|16072.47|15992.47|16071.57|15991.57|10
1727395450000|2024-09-27 00:04:10|16072.48|15992.48|16074.2|15994.2|16074.2|15994.2|16072.22|15992.22|10
1727395460000|2024-09-27 00:04:20|16074.59|15994.59|16076.37|15996.37|16076.37|15996.37|16074.59|15994.59|10
1727395470000|2024-09-27 00:04:30|16076.42|15996.42|16076.91|15996.91|16077.33|15997.33|16076.42|15996.42|8
1727395480000|2024-09-27 00:04:40|16076.92|15996.92|16077.15|15997.15|16077.15|15997.15|16076.66|15996.66|9
1727395490000|2024-09-27 00:04:50|16077.21|15997.21|16078.12|15998.12|16078.12|15998.12|16077.21|15997.21|6
1727395500000|2024-09-27 00:05:00|16078.18|15998.18|16075.93|15995.93|16078.2|15998.2|16075.93|15995.93|10
1727395510000|2024-09-27 00:05:10|16076.19|15996.19|16076.98|15996.98|16076.98|15996.98|16075.88|15995.88|10
1727395520000|2024-09-27 00:05:20|16076.84|15996.84|16078.37|15998.37|16078.37|15998.37|16076.84|15996.84|9
1727395530000|2024-09-27 00:05:30|16078.13|15998.13|16075.81|15995.81|16078.13|15998.13|16075.81|15995.81|9
1727395540000|2024-09-27 00:05:40|16075.88|15995.88|16075.22|15995.22|16075.88|15995.88|16074.09|15994.09|10
1727395550000|2024-09-27 00:05:50|16075.06|15995.06|16074.49|15994.49|16075.17|15995.17|16074.49|15994.49|9
1727395560000|2024-09-27 00:06:00|16074.5|15994.5|16073.94|15993.94|16074.5|15994.5|16073.9|15993.9|10
1727395570000|2024-09-27 00:06:10|16073.91|15993.91|16074.2|15994.2|16074.32|15994.32|16073.83|15993.83|10
1727395580000|2024-09-27 00:06:20|16073.94|15993.94|16074.79|15994.79|16074.79|15994.79|16073.54|15993.54|10
1727395590000|2024-09-27 00:06:30|16073.75|15993.75|16074.1|15994.1|16074.1|15994.1|16073.75|15993.75|9
1727395600000|2024-09-27 00:06:40|16073.84|15993.84|16075.63|15995.63|16075.63|15995.63|16073.84|15993.84|10
1727395610000|2024-09-27 00:06:50|16075.58|15995.58|16075.85|15995.85|16075.85|15995.85|16075.54|15995.54|9
1727395620000|2024-09-27 00:07:00|16076.02|15996.02|16076.37|15996.37|16076.67|15996.67|16075.6|15995.6|8
1727395630000|2024-09-27 00:07:10|16076.41|15996.41|16078.01|15998.01|16078.01|15998.01|16076.32|15996.32|10
1727395640000|2024-09-27 00:07:20|16078.29|15998.29|16077.87|15997.87|16078.78|15998.78|16077.65|15997.65|10
1727395650000|2024-09-27 00:07:30|16077.88|15997.88|16077.66|15997.66|16078.58|15998.58|16077.55|15997.55|10
1727395660000|2024-09-27 00:07:40|16077.08|15997.08|16077.11|15997.11|16077.39|15997.39|16077.08|15997.08|8
1727395670000|2024-09-27 00:07:50|16077.1|15997.1|16077.17|15997.17|16077.4|15997.4|16077.1|15997.1|9
1727395680000|2024-09-27 00:08:00|16077.46|15997.46|16077.2|15997.2|16077.46|15997.46|16076.52|15996.52|10
1727395690000|2024-09-27 00:08:10|16076.85|15996.85|16077.79|15997.79|16077.79|15997.79|16076.85|15996.85|10
1727395700000|2024-09-27 00:08:20|16077.88|15997.88|16077.36|15997.36|16078.13|15998.13|16077.36|15997.36|10
1727395710000|2024-09-27 00:08:30|16077.6|15997.6|16080.13|16000.13|16080.13|16000.13|16077.6|15997.6|10
1727395720000|2024-09-27 00:08:40|16079.84|15999.84|16081.26|16001.26|16081.57|16001.57|16079.84|15999.84|10
1727395730000|2024-09-27 00:08:50|16081.29|16001.29|16081.75|16001.75|16081.75|16001.75|16081.29|16001.29|10
1727395740000|2024-09-27 00:09:00|16081.76|16001.76|16083.77|16003.77|16083.77|16003.77|16081.7|16001.7|8
1727395750000|2024-09-27 00:09:10|16083.8|16003.8|16082.86|16002.86|16083.94|16003.94|16082.86|16002.86|9
1727395760000|2024-09-27 00:09:20|16082.05|16002.05|16081.29|16001.29|16082.58|16002.58|16081.29|16001.29|10
1727395770000|2024-09-27 00:09:30|16081.27|16001.27|16075.34|15995.34|16081.27|16001.27|16075.34|15995.34|9
1727395780000|2024-09-27 00:09:40|16075.22|15995.22|16074.99|15994.99|16075.22|15995.22|16074.67|15994.67|10
1727395790000|2024-09-27 00:09:50|16074.06|15994.06|16074.84|15994.84|16074.95|15994.95|16074.06|15994.06|9
1727395800000|2024-09-27 00:10:00|16074.45|15994.45|16074.12|15994.12|16074.45|15994.45|16074.03|15994.03|9
1727395810000|2024-09-27 00:10:10|16074.16|15994.16|16072.74|15992.74|16074.16|15994.16|16072.74|15992.74|10
1727395820000|2024-09-27 00:10:20|16072.94|15992.94|16070.31|15990.31|16073.26|15993.26|16070.31|15990.31|9
1727395830000|2024-09-27 00:10:30|16070.2|15990.2|16067.89|15987.89|16070.2|15990.2|16067.89|15987.89|10
1727395840000|2024-09-27 00:10:40|16067.8|15987.8|16066.71|15986.71|16067.8|15987.8|16066.71|15986.71|10
1727395850000|2024-09-27 00:10:50|16066.65|15986.65|16065.48|15985.48|16066.83|15986.83|16065.48|15985.48|8
1727395860000|2024-09-27 00:11:00|16065.49|15985.49|16065.24|15985.24|16065.95|15985.95|16064.88|15984.88|9
1727395870000|2024-09-27 00:11:10|16064.78|15984.78|16064.32|15984.32|16064.78|15984.78|16063.63|15983.63|10
1727395880000|2024-09-27 00:11:20|16063.96|15983.96|16064.83|15984.83|16064.92|15984.92|16063.96|15983.96|10
1727395890000|2024-09-27 00:11:30|16064.34|15984.34|16064.3|15984.3|16064.68|15984.68|16063.88|15983.88|10
1727395900000|2024-09-27 00:11:40|16064.25|15984.25|16063.46|15983.46|16064.48|15984.48|16063.25|15983.25|9
1727395910000|2024-09-27 00:11:50|16063.43|15983.43|16063.26|15983.26|16063.5|15983.5|16063.18|15983.18|9
1727395920000|2024-09-27 00:12:00|16063.49|15983.49|16063.76|15983.76|16064.14|15984.14|16063.49|15983.49|9
1727395930000|2024-09-27 00:12:10|16064.37|15984.37|16064.84|15984.84|16064.84|15984.84|16063.86|15983.86|10
1727395940000|2024-09-27 00:12:20|16064.54|15984.54|16066.44|15986.44|16066.44|15986.44|16064.54|15984.54|9
1727395950000|2024-09-27 00:12:30|16066.74|15986.74|16066.6|15986.6|16066.85|15986.85|16066.2|15986.2|10
1727395960000|2024-09-27 00:12:40|16066.74|15986.74|16066.35|15986.35|16066.74|15986.74|16066.35|15986.35|10
1727395970000|2024-09-27 00:12:50|16066.97|15986.97|16063.35|15983.35|16067.07|15987.07|16062.86|15982.86|9
1727395980000|2024-09-27 00:13:00|16063.69|15983.69|16063.39|15983.39|16063.71|15983.71|16062.96|15982.96|9
1727395990000|2024-09-27 00:13:10|16063.36|15983.36|16064.68|15984.68|16064.83|15984.83|16063.19|15983.19|9
1727396000000|2024-09-27 00:13:20|16064.96|15984.96|16067.13|15987.13|16067.13|15987.13|16064.96|15984.96|10
1727396010000|2024-09-27 00:13:30|16067.64|15987.64|16071.6|15991.6|16071.6|15991.6|16067.64|15987.64|9
1727396020000|2024-09-27 00:13:40|16072.98|15992.98|16074.09|15994.09|16074.09|15994.09|16072.98|15992.98|9
1727396030000|2024-09-27 00:13:50|16073.78|15993.78|16073.35|15993.35|16073.78|15993.78|16073.29|15993.29|9
1727396040000|2024-09-27 00:14:00|16073.54|15993.54|16074.81|15994.81|16074.81|15994.81|16073.54|15993.54|10
1727396050000|2024-09-27 00:14:10|16075.04|15995.04|16075.84|15995.84|16076.1|15996.1|16075.04|15995.04|10
1727396060000|2024-09-27 00:14:20|16075.92|15995.92|16075.18|15995.18|16075.94|15995.94|16075.13|15995.13|9
1727396070000|2024-09-27 00:14:30|16075.43|15995.43|16075.87|15995.87|16076.2|15996.2|16075.14|15995.14|8
1727396080000|2024-09-27 00:14:40|16075.5|15995.5|16077.49|15997.49|16077.89|15997.89|16075.5|15995.5|9
1727396090000|2024-09-27 00:14:50|16077.91|15997.91|16077.85|15997.85|16077.94|15997.94|16077.78|15997.78|8
1727396100000|2024-09-27 00:15:00|16077.76|15997.76|16077.44|15997.44|16077.85|15997.85|16077.12|15997.12|10
1727396110000|2024-09-27 00:15:10|16077.42|15997.42|16082.49|16002.49|16082.87|16002.87|16077.42|15997.42|9
1727396120000|2024-09-27 00:15:20|16083.39|16003.39|16083.17|16003.17|16083.79|16003.79|16083.02|16003.02|9
1727396130000|2024-09-27 00:15:30|16083.57|16003.57|16084.19|16004.19|16085.3|16005.3|16083.24|16003.24|10
1727396140000|2024-09-27 00:15:40|16085.41|16005.41|16090.16|16010.16|16090.16|16010.16|16085.18|16005.18|10
1727396150000|2024-09-27 00:15:50|16090.28|16010.28|16090.49|16010.49|16090.59|16010.59|16090.06|16010.06|8
1727396160000|2024-09-27 00:16:00|16090.17|16010.17|16089.73|16009.73|16090.17|16010.17|16089.24|16009.24|10
1727396170000|2024-09-27 00:16:10|16089.78|16009.78|16091.68|16011.68|16091.95|16011.95|16089.78|16009.78|10
1727396180000|2024-09-27 00:16:20|16091.87|16011.87|16092.76|16012.76|16092.76|16012.76|16091.87|16011.87|8
1727396190000|2024-09-27 00:16:30|16092.75|16012.75|16093.47|16013.47|16093.53|16013.53|16092.73|16012.73|8
1727396200000|2024-09-27 00:16:40|16093.48|16013.48|16099.13|16019.13|16099.26|16019.26|16093.48|16013.48|10
1727396210000|2024-09-27 00:16:50|16099.14|16019.14|16099.4|16019.4|16099.4|16019.4|16098.94|16018.94|8
1727396220000|2024-09-27 00:17:00|16099.37|16019.37|16100.04|16020.04|16100.1|16020.1|16099.37|16019.37|9
1727396230000|2024-09-27 00:17:10|16099.71|16019.71|16100.69|16020.69|16100.69|16020.69|16099.71|16019.71|9
1727396240000|2024-09-27 00:17:20|16100.86|16020.86|16100.68|16020.68|16101.11|16021.11|16100.63|16020.63|8
1727396250000|2024-09-27 00:17:30|16100.71|16020.71|16101.43|16021.43|16101.43|16021.43|16098.79|16018.79|9
1727396260000|2024-09-27 00:17:40|16101.54|16021.54|16101.87|16021.87|16101.89|16021.89|16101.39|16021.39|8
1727396270000|2024-09-27 00:17:50|16102.01|16022.01|16100.93|16020.93|16102.79|16022.79|16099.91|16019.91|10
1727396280000|2024-09-27 00:18:00|16100.64|16020.64|16101.06|16021.06|16101.06|16021.06|16098.4|16018.4|9
1727396290000|2024-09-27 00:18:10|16100.81|16020.81|16101.03|16021.03|16101.66|16021.66|16100.81|16020.81|10
1727396300000|2024-09-27 00:18:20|16101.06|16021.06|16101.07|16021.07|16101.81|16021.81|16100.79|16020.79|9
1727396310000|2024-09-27 00:18:30|16101.75|16021.75|16104.08|16024.08|16104.18|16024.18|16101.75|16021.75|9
1727396320000|2024-09-27 00:18:40|16104.32|16024.32|16104.7|16024.7|16104.7|16024.7|16104.32|16024.32|8
1727396330000|2024-09-27 00:18:50|16104.69|16024.69|16104.53|16024.53|16104.69|16024.69|16104.47|16024.47|8
1727396340000|2024-09-27 00:19:00|16104.68|16024.68|16104.77|16024.77|16106.24|16026.24|16104.68|16024.68|9
1727396350000|2024-09-27 00:19:10|16104.59|16024.59|16105.22|16025.22|16105.63|16025.63|16104.59|16024.59|10
1727396360000|2024-09-27 00:19:20|16105.42|16025.42|16105.11|16025.11|16105.42|16025.42|16104.4|16024.4|9
1727396370000|2024-09-27 00:19:30|16105.13|16025.13|16105.39|16025.39|16105.83|16025.83|16105.07|16025.07|10
1727396380000|2024-09-27 00:19:40|16105.28|16025.28|16104.54|16024.54|16105.28|16025.28|16104.54|16024.54|10
1727396390000|2024-09-27 00:19:50|16104.56|16024.56|16104.68|16024.68|16105.23|16025.23|16104.47|16024.47|9
1727396400000|2024-09-27 00:20:00|16105.19|16025.19|16104.61|16024.61|16105.21|16025.21|16104.6|16024.6|7
1727396410000|2024-09-27 00:20:10|16104.45|16024.45|16103.81|16023.81|16104.45|16024.45|16103.7|16023.7|8
1727396420000|2024-09-27 00:20:20|16103.86|16023.86|16106.28|16026.28|16106.28|16026.28|16103.83|16023.83|10
1727396430000|2024-09-27 00:20:30|16105.86|16025.86|16105.4|16025.4|16105.88|16025.88|16105.33|16025.33|10
1727396440000|2024-09-27 00:20:40|16105.41|16025.41|16104.43|16024.43|16105.69|16025.69|16104.39|16024.39|9
1727396450000|2024-09-27 00:20:50|16104.46|16024.46|16103.37|16023.37|16104.46|16024.46|16102.78|16022.78|9
1727396460000|2024-09-27 00:21:00|16103.38|16023.38|16099.71|16019.71|16103.54|16023.54|16099.71|16019.71|9
1727396470000|2024-09-27 00:21:10|16099.68|16019.68|16097.11|16017.11|16099.68|16019.68|16097.11|16017.11|10
1727396480000|2024-09-27 00:21:20|16097.05|16017.05|16088.67|16008.67|16097.05|16017.05|16088.67|16008.67|10
1727396490000|2024-09-27 00:21:30|16088.99|16008.99|16087.97|16007.97|16089.19|16009.19|16087.68|16007.68|10
1727396500000|2024-09-27 00:21:40|16087.96|16007.96|16087.65|16007.65|16088.53|16008.53|16087.64|16007.64|9
1727396510000|2024-09-27 00:21:50|16087.66|16007.66|16088.86|16008.86|16088.86|16008.86|16087.64|16007.64|7
1727396520000|2024-09-27 00:22:00|16088.48|16008.48|16087.47|16007.47|16088.53|16008.53|16087.46|16007.46|10
1727396530000|2024-09-27 00:22:10|16087.99|16007.99|16086.81|16006.81|16088.39|16008.39|16086.4|16006.4|10
1727396540000|2024-09-27 00:22:20|16086.79|16006.79|16087.07|16007.07|16087.07|16007.07|16086.25|16006.25|10
1727396550000|2024-09-27 00:22:30|16087.09|16007.09|16085.69|16005.69|16087.09|16007.09|16085.61|16005.61|10
1727396560000|2024-09-27 00:22:40|16080.58|16000.58|16080.86|16000.86|16080.86|16000.86|16080.11|16000.11|9
1727396570000|2024-09-27 00:22:50|16080.65|16000.65|16081.16|16001.16|16081.22|16001.22|16080.6|16000.6|9
1727396580000|2024-09-27 00:23:00|16081.41|16001.41|16081.75|16001.75|16081.75|16001.75|16080.45|16000.45|8
1727396590000|2024-09-27 00:23:10|16082.42|16002.42|16082.5|16002.5|16082.55|16002.55|16082.05|16002.05|9
1727396600000|2024-09-27 00:23:20|16082.43|16002.43|16081.99|16001.99|16082.66|16002.66|16081.69|16001.69|10
1727396610000|2024-09-27 00:23:30|16081.94|16001.94|16081|16001|16081.94|16001.94|16081|16001|10
1727396620000|2024-09-27 00:23:40|16081.05|16001.05|16084.6|16004.6|16084.91|16004.91|16080.94|16000.94|10
1727396630000|2024-09-27 00:23:50|16084.81|16004.81|16087.79|16007.79|16088.6|16008.6|16084.81|16004.81|10
1727396640000|2024-09-27 00:24:00|16087.61|16007.61|16087.69|16007.69|16088.24|16008.24|16087.59|16007.59|9
1727396650000|2024-09-27 00:24:10|16087.57|16007.57|16085.93|16005.93|16087.57|16007.57|16085.93|16005.93|9
1727396660000|2024-09-27 00:24:20|16085.85|16005.85|16084.48|16004.48|16085.85|16005.85|16084.44|16004.44|9
1727396670000|2024-09-27 00:24:30|16085.38|16005.38|16084.69|16004.69|16085.38|16005.38|16084.69|16004.69|9
1727396680000|2024-09-27 00:24:40|16084.67|16004.67|16084.09|16004.09|16084.67|16004.67|16083.4|16003.4|10
1727396690000|2024-09-27 00:24:50|16084.14|16004.14|16085.74|16005.74|16085.96|16005.96|16084.14|16004.14|9
1727396700000|2024-09-27 00:25:00|16085.76|16005.76|16085.05|16005.05|16085.76|16005.76|16085.03|16005.03|8
1727396710000|2024-09-27 00:25:10|16084.74|16004.74|16082.96|16002.96|16084.74|16004.74|16082.96|16002.96|8
1727396720000|2024-09-27 00:25:20|16082.76|16002.76|16082.59|16002.59|16083.52|16003.52|16082.59|16002.59|9
1727396730000|2024-09-27 00:25:30|16082.35|16002.35|16083.52|16003.52|16083.52|16003.52|16082.33|16002.33|9
1727396740000|2024-09-27 00:25:40|16083.28|16003.28|16084.86|16004.86|16084.86|16004.86|16083.28|16003.28|9
1727396750000|2024-09-27 00:25:50|16084.95|16004.95|16087.58|16007.58|16087.58|16007.58|16084.59|16004.59|10
1727396760000|2024-09-27 00:26:00|16088.17|16008.17|16089.33|16009.33|16090.71|16010.71|16088.17|16008.17|10
1727396770000|2024-09-27 00:26:10|16089.39|16009.39|16090.86|16010.86|16090.86|16010.86|16089.39|16009.39|10
1727396780000|2024-09-27 00:26:20|16090.89|16010.89|16089.44|16009.44|16090.89|16010.89|16089.17|16009.17|10
1727396790000|2024-09-27 00:26:30|16089.65|16009.65|16089.39|16009.39|16089.65|16009.65|16089.25|16009.25|9
1727396800000|2024-09-27 00:26:40|16089.47|16009.47|16088.36|16008.36|16089.47|16009.47|16088.13|16008.13|10
1727396810000|2024-09-27 00:26:50|16088.14|16008.14|16089.25|16009.25|16089.25|16009.25|16088.02|16008.02|10
1727396820000|2024-09-27 00:27:00|16089.19|16009.19|16088.94|16008.94|16089.4|16009.4|16088.94|16008.94|8
1727396830000|2024-09-27 00:27:10|16088.98|16008.98|16088.02|16008.02|16088.98|16008.98|16087.42|16007.42|10
1727396840000|2024-09-27 00:27:20|16087.95|16007.95|16087.01|16007.01|16087.95|16007.95|16087.01|16007.01|9
1727396850000|2024-09-27 00:27:30|16086.72|16006.72|16087.37|16007.37|16087.37|16007.37|16085.82|16005.82|10
1727396860000|2024-09-27 00:27:40|16087.42|16007.42|16087.96|16007.96|16087.96|16007.96|16087.42|16007.42|9
1727396870000|2024-09-27 00:27:50|16088.11|16008.11|16089.1|16009.1|16089.1|16009.1|16088.11|16008.11|10
1727396880000|2024-09-27 00:28:00|16089.11|16009.11|16089.07|16009.07|16089.14|16009.14|16088.72|16008.72|8
1727396890000|2024-09-27 00:28:10|16089.08|16009.08|16087.72|16007.72|16089.08|16009.08|16087.72|16007.72|10
1727396900000|2024-09-27 00:28:20|16088.24|16008.24|16088.22|16008.22|16090.27|16010.27|16088.22|16008.22|10
1727396910000|2024-09-27 00:28:30|16088.18|16008.18|16086.93|16006.93|16088.83|16008.83|16086.93|16006.93|9
1727396920000|2024-09-27 00:28:40|16086.8|16006.8|16086.54|16006.54|16086.87|16006.87|16086.51|16006.51|10
1727396930000|2024-09-27 00:28:50|16086.56|16006.56|16086.59|16006.59|16086.63|16006.63|16086.52|16006.52|8
1727396940000|2024-09-27 00:29:00|16086.64|16006.64|16086.66|16006.66|16086.68|16006.68|16086.6|16006.6|9
1727396950000|2024-09-27 00:29:10|16086.68|16006.68|16088.15|16008.15|16088.15|16008.15|16086.63|16006.63|10
1727396960000|2024-09-27 00:29:20|16088.16|16008.16|16089.6|16009.6|16089.6|16009.6|16087.36|16007.36|9
1727396970000|2024-09-27 00:29:30|16089.84|16009.84|16090.9|16010.9|16090.9|16010.9|16089.83|16009.83|9
1727396980000|2024-09-27 00:29:40|16092.06|16012.06|16092.42|16012.42|16092.42|16012.42|16091.95|16011.95|9
1727396990000|2024-09-27 00:29:50|16092.51|16012.51|16093.2|16013.2|16093.2|16013.2|16092.21|16012.21|10
1727397000000|2024-09-27 00:30:00|16093.37|16013.37|16093.06|16013.06|16093.61|16013.61|16092.57|16012.57|10
1727397010000|2024-09-27 00:30:10|16093.18|16013.18|16097.6|16017.6|16097.74|16017.74|16093.18|16013.18|9
1727397020000|2024-09-27 00:30:20|16097.24|16017.24|16097.88|16017.88|16097.88|16017.88|16097.13|16017.13|8
1727397030000|2024-09-27 00:30:30|16098.11|16018.11|16100.83|16020.83|16100.83|16020.83|16098.11|16018.11|10
1727397040000|2024-09-27 00:30:40|16102.74|16022.74|16103.3|16023.3|16103.9|16023.9|16102.17|16022.17|10
1727397050000|2024-09-27 00:30:50|16103.79|16023.79|16104.4|16024.4|16104.43|16024.43|16103.79|16023.79|10
1727397060000|2024-09-27 00:31:00|16104.39|16024.39|16105.38|16025.38|16105.38|16025.38|16104.01|16024.01|10
1727397070000|2024-09-27 00:31:10|16105.96|16025.96|16111.05|16031.05|16111.38|16031.38|16105.96|16025.96|10
1727397080000|2024-09-27 00:31:20|16111.06|16031.06|16112.78|16032.78|16113.27|16033.27|16110.84|16030.84|10
1727397090000|2024-09-27 00:31:30|16112.35|16032.35|16113.21|16033.21|16113.21|16033.21|16112.35|16032.35|10
1727397100000|2024-09-27 00:31:40|16112.81|16032.81|16115.96|16035.96|16115.96|16035.96|16112.81|16032.81|10
1727397110000|2024-09-27 00:31:50|16115.65|16035.65|16116.8|16036.8|16117.14|16037.14|16115.65|16035.65|10
1727397120000|2024-09-27 00:32:00|16116.9|16036.9|16117.98|16037.98|16117.98|16037.98|16116.9|16036.9|10
1727397130000|2024-09-27 00:32:10|16117.97|16037.97|16116.39|16036.39|16117.97|16037.97|16116.39|16036.39|6
1727397140000|2024-09-27 00:32:20|16116.43|16036.43|16113.55|16033.55|16116.43|16036.43|16113.05|16033.05|10
1727397150000|2024-09-27 00:32:30|16112.98|16032.98|16114.87|16034.87|16115.17|16035.17|16112.98|16032.98|9
1727397160000|2024-09-27 00:32:40|16114.88|16034.88|16116.59|16036.59|16116.68|16036.68|16114.17|16034.17|10
1727397170000|2024-09-27 00:32:50|16116.51|16036.51|16116.69|16036.69|16116.83|16036.83|16116.25|16036.25|10
1727397180000|2024-09-27 00:33:00|16116.72|16036.72|16117.09|16037.09|16117.09|16037.09|16116.25|16036.25|10
1727397190000|2024-09-27 00:33:10|16117.2|16037.2|16117.14|16037.14|16117.78|16037.78|16117.14|16037.14|9
1727397200000|2024-09-27 00:33:20|16116.74|16036.74|16117.31|16037.31|16117.6|16037.6|16116.54|16036.54|9
1727397210000|2024-09-27 00:33:30|16117.46|16037.46|16117.92|16037.92|16117.92|16037.92|16117.15|16037.15|10
1727397220000|2024-09-27 00:33:40|16117.93|16037.93|16117.36|16037.36|16117.93|16037.93|16117.36|16037.36|9
1727397230000|2024-09-27 00:33:50|16117.17|16037.17|16116.31|16036.31|16117.17|16037.17|16116.31|16036.31|9
1727397240000|2024-09-27 00:34:00|16116.8|16036.8|16115.68|16035.68|16116.87|16036.87|16114.77|16034.77|10
1727397250000|2024-09-27 00:34:10|16116.49|16036.49|16117.35|16037.35|16117.35|16037.35|16116.21|16036.21|10
1727397260000|2024-09-27 00:34:20|16116.78|16036.78|16118.32|16038.32|16118.32|16038.32|16116.38|16036.38|9
1727397270000|2024-09-27 00:34:30|16118.39|16038.39|16118.16|16038.16|16118.48|16038.48|16118|16038|9
1727397280000|2024-09-27 00:34:40|16118.34|16038.34|16118.78|16038.78|16118.78|16038.78|16118.19|16038.19|9
1727397290000|2024-09-27 00:34:50|16118.79|16038.79|16118.92|16038.92|16118.99|16038.99|16118.78|16038.78|7
1727397300000|2024-09-27 00:35:00|16119.41|16039.41|16118.83|16038.83|16119.41|16039.41|16118.83|16038.83|7
1727397310000|2024-09-27 00:35:10|16118.8|16038.8|16119.44|16039.44|16120.87|16040.87|16118.8|16038.8|10
1727397320000|2024-09-27 00:35:20|16119.66|16039.66|16119.36|16039.36|16120.23|16040.23|16119.36|16039.36|9
1727397330000|2024-09-27 00:35:30|16119.4|16039.4|16119.83|16039.83|16119.83|16039.83|16119.4|16039.4|6
1727397340000|2024-09-27 00:35:40|16120.25|16040.25|16121.94|16041.94|16121.94|16041.94|16119.22|16039.22|10
1727397350000|2024-09-27 00:35:50|16121.2|16041.2|16121.14|16041.14|16121.27|16041.27|16120.47|16040.47|10
1727397360000|2024-09-27 00:36:00|16120.45|16040.45|16120.32|16040.32|16121.19|16041.19|16120.04|16040.04|9
1727397370000|2024-09-27 00:36:10|16120.43|16040.43|16112.67|16032.67|16121.02|16041.02|16112.67|16032.67|10
1727397380000|2024-09-27 00:36:20|16113.24|16033.24|16112.52|16032.52|16113.33|16033.33|16111.78|16031.78|10
1727397390000|2024-09-27 00:36:30|16112.44|16032.44|16110.78|16030.78|16112.44|16032.44|16110.59|16030.59|10
1727397400000|2024-09-27 00:36:40|16111.95|16031.95|16110.43|16030.43|16111.95|16031.95|16110.23|16030.23|7
1727397410000|2024-09-27 00:36:50|16109.57|16029.57|16108.97|16028.97|16109.84|16029.84|16108.78|16028.78|10
1727397420000|2024-09-27 00:37:00|16108.91|16028.91|16100.1|16020.1|16108.91|16028.91|16100.1|16020.1|10
1727397430000|2024-09-27 00:37:10|16097.82|16017.82|16094.67|16014.67|16097.82|16017.82|16093.28|16013.28|10
1727397440000|2024-09-27 00:37:20|16095.46|16015.46|16095.63|16015.63|16096|16016|16094.42|16014.42|9
1727397450000|2024-09-27 00:37:30|16096.09|16016.09|16094.95|16014.95|16096.55|16016.55|16093.94|16013.94|9
1727397460000|2024-09-27 00:37:40|16095.12|16015.12|16090.86|16010.86|16095.31|16015.31|16090.86|16010.86|9
1727397470000|2024-09-27 00:37:50|16090.76|16010.76|16091.09|16011.09|16091.7|16011.7|16090.76|16010.76|10
1727397480000|2024-09-27 00:38:00|16091.22|16011.22|16091.28|16011.28|16091.46|16011.46|16091.1|16011.1|9
1727397490000|2024-09-27 00:38:10|16090.76|16010.76|16090.42|16010.42|16090.76|16010.76|16090.12|16010.12|9
1727397500000|2024-09-27 00:38:20|16090.11|16010.11|16082.8|16002.8|16090.13|16010.13|16082.8|16002.8|10
1727397510000|2024-09-27 00:38:30|16083.45|16003.45|16084.67|16004.67|16084.67|16004.67|16082.72|16002.72|10
1727397520000|2024-09-27 00:38:40|16083.91|16003.91|16083.37|16003.37|16084.11|16004.11|16083.37|16003.37|9
1727397530000|2024-09-27 00:38:50|16083.84|16003.84|16084.16|16004.16|16084.82|16004.82|16083.84|16003.84|9
1727397540000|2024-09-27 00:39:00|16083.77|16003.77|16083.38|16003.38|16083.77|16003.77|16083.07|16003.07|7
1727397550000|2024-09-27 00:39:10|16083.36|16003.36|16082.09|16002.09|16083.75|16003.75|16082.09|16002.09|10
1727397560000|2024-09-27 00:39:20|16082.08|16002.08|16083.2|16003.2|16083.86|16003.86|16081.85|16001.85|10
1727397570000|2024-09-27 00:39:30|16083.76|16003.76|16082.76|16002.76|16083.76|16003.76|16082.75|16002.75|9
1727397580000|2024-09-27 00:39:40|16082.77|16002.77|16083.9|16003.9|16083.9|16003.9|16082.55|16002.55|7
1727397590000|2024-09-27 00:39:50|16083.26|16003.26|16084.16|16004.16|16084.16|16004.16|16083.22|16003.22|7
1727397600000|2024-09-27 00:40:00|16082.65|16002.65|16085.4|16005.4|16086.25|16006.25|16082.4|16002.4|10
1727397610000|2024-09-27 00:40:10|16085.59|16005.59|16086.92|16006.92|16086.92|16006.92|16085.59|16005.59|9
1727397620000|2024-09-27 00:40:20|16087.6|16007.6|16085.57|16005.57|16087.6|16007.6|16085.57|16005.57|10
1727397630000|2024-09-27 00:40:30|16085.13|16005.13|16087.54|16007.54|16087.6|16007.6|16084|16004|10
1727397640000|2024-09-27 00:40:40|16087.6|16007.6|16088.88|16008.88|16088.88|16008.88|16087.6|16007.6|9
1727397650000|2024-09-27 00:40:50|16088.94|16008.94|16090.12|16010.12|16090.12|16010.12|16088.94|16008.94|8
1727397660000|2024-09-27 00:41:00|16090.19|16010.19|16089.73|16009.73|16090.96|16010.96|16089.51|16009.51|9
1727397670000|2024-09-27 00:41:10|16090.16|16010.16|16088.99|16008.99|16091.04|16011.04|16088.99|16008.99|10
1727397680000|2024-09-27 00:41:20|16089.07|16009.07|16087.07|16007.07|16089.07|16009.07|16087.07|16007.07|9
1727397690000|2024-09-27 00:41:30|16086.66|16006.66|16089.16|16009.16|16089.18|16009.18|16086.53|16006.53|8
1727397700000|2024-09-27 00:41:40|16090.08|16010.08|16091.4|16011.4|16091.4|16011.4|16090.07|16010.07|10
1727397710000|2024-09-27 00:41:50|16092.08|16012.08|16092.08|16012.08|16092.09|16012.09|16091.44|16011.44|7
1727397720000|2024-09-27 00:42:00|16092.06|16012.06|16090.67|16010.67|16092.06|16012.06|16090.67|16010.67|9
1727397730000|2024-09-27 00:42:10|16092.91|16012.91|16092.85|16012.85|16092.91|16012.91|16091.4|16011.4|9
1727397740000|2024-09-27 00:42:20|16093.15|16013.15|16094.31|16014.31|16094.31|16014.31|16093.15|16013.15|8
1727397750000|2024-09-27 00:42:30|16094.32|16014.32|16093.93|16013.93|16094.39|16014.39|16093.82|16013.82|9
1727397760000|2024-09-27 00:42:40|16094.04|16014.04|16094.56|16014.56|16094.69|16014.69|16094.04|16014.04|7
1727397770000|2024-09-27 00:42:50|16094.69|16014.69|16092.75|16012.75|16094.9|16014.9|16092.75|16012.75|9
1727397780000|2024-09-27 00:43:00|16092.74|16012.74|16092.15|16012.15|16092.74|16012.74|16091.9|16011.9|9
1727397790000|2024-09-27 00:43:10|16092.71|16012.71|16093.32|16013.32|16093.52|16013.52|16092.71|16012.71|8
1727397800000|2024-09-27 00:43:20|16093.3|16013.3|16094.29|16014.29|16094.84|16014.84|16093.16|16013.16|8
1727397810000|2024-09-27 00:43:30|16093.85|16013.85|16094.21|16014.21|16094.23|16014.23|16093.85|16013.85|10
1727397820000|2024-09-27 00:43:40|16094.29|16014.29|16092.26|16012.26|16094.49|16014.49|16092.26|16012.26|10
1727397830000|2024-09-27 00:43:50|16092.5|16012.5|16094.49|16014.49|16094.49|16014.49|16092.5|16012.5|10
1727397840000|2024-09-27 00:44:00|16095|16015|16095.07|16015.07|16095.11|16015.11|16094.76|16014.76|8
1727397850000|2024-09-27 00:44:10|16095.08|16015.08|16099.89|16019.89|16099.9|16019.9|16095.08|16015.08|7
1727397860000|2024-09-27 00:44:20|16099.84|16019.84|16099.89|16019.89|16099.89|16019.89|16099.25|16019.25|10
1727397870000|2024-09-27 00:44:30|16100.14|16020.14|16100.36|16020.36|16100.37|16020.37|16100.14|16020.14|9
1727397880000|2024-09-27 00:44:40|16100.11|16020.11|16102.14|16022.14|16102.2|16022.2|16100.11|16020.11|8
1727397890000|2024-09-27 00:44:50|16102.17|16022.17|16102.8|16022.8|16103.03|16023.03|16102.17|16022.17|9
1727397900000|2024-09-27 00:45:00|16102.53|16022.53|16103.14|16023.14|16104.47|16024.47|16102.53|16022.53|8
1727397910000|2024-09-27 00:45:10|16103.55|16023.55|16106.79|16026.79|16106.79|16026.79|16103.55|16023.55|9
1727397920000|2024-09-27 00:45:20|16106.92|16026.92|16105.84|16025.84|16107.39|16027.39|16105.84|16025.84|10
1727397930000|2024-09-27 00:45:30|16105.83|16025.83|16105.91|16025.91|16105.95|16025.95|16105.58|16025.58|9
1727397940000|2024-09-27 00:45:40|16105.89|16025.89|16104.4|16024.4|16105.89|16025.89|16104.4|16024.4|10
1727397950000|2024-09-27 00:45:50|16104.34|16024.34|16100.33|16020.33|16104.34|16024.34|16100.33|16020.33|10
1727397960000|2024-09-27 00:46:00|16100.29|16020.29|16098.47|16018.47|16100.29|16020.29|16098.47|16018.47|9
1727397970000|2024-09-27 00:46:10|16098.61|16018.61|16100.5|16020.5|16100.61|16020.61|16098.61|16018.61|10
1727397980000|2024-09-27 00:46:20|16100.1|16020.1|16099.88|16019.88|16100.31|16020.31|16099.88|16019.88|8
1727397990000|2024-09-27 00:46:30|16099.86|16019.86|16100.75|16020.75|16101.06|16021.06|16099.86|16019.86|10
1727398000000|2024-09-27 00:46:40|16101.03|16021.03|16102.55|16022.55|16102.55|16022.55|16100.96|16020.96|8
1727398010000|2024-09-27 00:46:50|16102.65|16022.65|16103.94|16023.94|16103.94|16023.94|16102.51|16022.51|10
1727398020000|2024-09-27 00:47:00|16103.96|16023.96|16103.39|16023.39|16103.97|16023.97|16103.39|16023.39|10
1727398030000|2024-09-27 00:47:10|16104.75|16024.75|16102.69|16022.69|16105.03|16025.03|16102.69|16022.69|8
1727398040000|2024-09-27 00:47:20|16102.82|16022.82|16103.47|16023.47|16103.47|16023.47|16102.82|16022.82|9
1727398050000|2024-09-27 00:47:30|16103.68|16023.68|16104.58|16024.58|16104.58|16024.58|16103.68|16023.68|6
1727398060000|2024-09-27 00:47:40|16104.55|16024.55|16105.23|16025.23|16105.46|16025.46|16104.55|16024.55|10
1727398070000|2024-09-27 00:47:50|16106.49|16026.49|16107.05|16027.05|16107.35|16027.35|16106.49|16026.49|9
1727398080000|2024-09-27 00:48:00|16107.06|16027.06|16106.51|16026.51|16107.06|16027.06|16105.16|16025.16|9
1727398090000|2024-09-27 00:48:10|16106.45|16026.45|16105.31|16025.31|16106.45|16026.45|16105.31|16025.31|10
1727398100000|2024-09-27 00:48:20|16105.3|16025.3|16106.49|16026.49|16106.49|16026.49|16105.3|16025.3|10
1727398110000|2024-09-27 00:48:30|16106.43|16026.43|16105.76|16025.76|16106.43|16026.43|16105.76|16025.76|8
1727398120000|2024-09-27 00:48:40|16105.75|16025.75|16105.94|16025.94|16106.16|16026.16|16105.75|16025.75|9
1727398130000|2024-09-27 00:48:50|16105.96|16025.96|16106.53|16026.53|16106.55|16026.55|16105.96|16025.96|7
1727398140000|2024-09-27 00:49:00|16106.52|16026.52|16109.38|16029.38|16109.43|16029.43|16106.52|16026.52|8
1727398150000|2024-09-27 00:49:10|16109.46|16029.46|16108.02|16028.02|16110.03|16030.03|16108.02|16028.02|9
1727398160000|2024-09-27 00:49:20|16108.36|16028.36|16105.71|16025.71|16108.36|16028.36|16105.13|16025.13|10
1727398170000|2024-09-27 00:49:30|16105.65|16025.65|16105.19|16025.19|16105.65|16025.65|16105.19|16025.19|10
1727398180000|2024-09-27 00:49:40|16105.17|16025.17|16104.38|16024.38|16105.17|16025.17|16103.87|16023.87|8
1727398190000|2024-09-27 00:49:50|16103.73|16023.73|16103.94|16023.94|16104.21|16024.21|16103.73|16023.73|8
1727398200000|2024-09-27 00:50:00|16103.99|16023.99|16105.52|16025.52|16105.52|16025.52|16103.82|16023.82|9
1727398210000|2024-09-27 00:50:10|16105.57|16025.57|16101.16|16021.16|16105.59|16025.59|16101|16021|9
1727398220000|2024-09-27 00:50:20|16098.67|16018.67|16101.18|16021.18|16101.19|16021.19|16098.18|16018.18|10
1727398230000|2024-09-27 00:50:30|16102.15|16022.15|16105.02|16025.02|16105.02|16025.02|16101.99|16021.99|9
1727398240000|2024-09-27 00:50:40|16104.85|16024.85|16107.67|16027.67|16107.79|16027.79|16104.62|16024.62|10
1727398250000|2024-09-27 00:50:50|16107.68|16027.68|16107.55|16027.55|16107.75|16027.75|16107.44|16027.44|7
1727398260000|2024-09-27 00:51:00|16107.75|16027.75|16108.42|16028.42|16108.42|16028.42|16107.03|16027.03|9
1727398270000|2024-09-27 00:51:10|16108.58|16028.58|16108.26|16028.26|16108.58|16028.58|16107.83|16027.83|10
1727398280000|2024-09-27 00:51:20|16108.34|16028.34|16108.72|16028.72|16108.96|16028.96|16108.34|16028.34|9
1727398290000|2024-09-27 00:51:30|16110.02|16030.02|16110.18|16030.18|16110.36|16030.36|16109.13|16029.13|9
1727398300000|2024-09-27 00:51:40|16110.25|16030.25|16109.88|16029.88|16110.25|16030.25|16109.09|16029.09|10
1727398310000|2024-09-27 00:51:50|16109.89|16029.89|16109.9|16029.9|16109.92|16029.92|16109.87|16029.87|7
1727398320000|2024-09-27 00:52:00|16109.93|16029.93|16108.71|16028.71|16109.94|16029.94|16108.71|16028.71|8
1727398330000|2024-09-27 00:52:10|16108.76|16028.76|16110.03|16030.03|16110.03|16030.03|16108.76|16028.76|7
1727398340000|2024-09-27 00:52:20|16110.08|16030.08|16110.06|16030.06|16110.13|16030.13|16109.84|16029.84|10
1727398350000|2024-09-27 00:52:30|16110.05|16030.05|16121.13|16041.13|16121.79|16041.79|16108.96|16028.96|10
1727398360000|2024-09-27 00:52:40|16122.72|16042.72|16124.2|16044.2|16124.2|16044.2|16122.65|16042.65|9
1727398370000|2024-09-27 00:52:50|16124.21|16044.21|16125.49|16045.49|16125.56|16045.56|16124.1|16044.1|9
1727398380000|2024-09-27 00:53:00|16125.22|16045.22|16125.26|16045.26|16125.49|16045.49|16124.72|16044.72|10
1727398390000|2024-09-27 00:53:10|16125.28|16045.28|16124.57|16044.57|16125.28|16045.28|16124.36|16044.36|10
1727398400000|2024-09-27 00:53:20|16124.02|16044.02|16124.6|16044.6|16124.68|16044.68|16123.99|16043.99|10
1727398410000|2024-09-27 00:53:30|16124.61|16044.61|16126.36|16046.36|16126.36|16046.36|16124.55|16044.55|8
1727398420000|2024-09-27 00:53:40|16126.42|16046.42|16122.92|16042.92|16126.5|16046.5|16122.92|16042.92|10
1727398430000|2024-09-27 00:53:50|16122.73|16042.73|16121.35|16041.35|16122.73|16042.73|16120.9|16040.9|9
1727398440000|2024-09-27 00:54:00|16119.88|16039.88|16120.29|16040.29|16120.48|16040.48|16119.88|16039.88|9
1727398450000|2024-09-27 00:54:10|16120.27|16040.27|16120.77|16040.77|16121.42|16041.42|16120.27|16040.27|10
1727398460000|2024-09-27 00:54:20|16121.19|16041.19|16119.19|16039.19|16121.19|16041.19|16118.71|16038.71|10
1727398470000|2024-09-27 00:54:30|16119.18|16039.18|16117.23|16037.23|16119.18|16039.18|16117.09|16037.09|10
1727398480000|2024-09-27 00:54:40|16117.55|16037.55|16117.4|16037.4|16117.58|16037.58|16117.3|16037.3|7
1727398490000|2024-09-27 00:54:50|16117.13|16037.13|16117.39|16037.39|16117.45|16037.45|16116.91|16036.91|6
1727398500000|2024-09-27 00:55:00|16117.43|16037.43|16116.21|16036.21|16117.43|16037.43|16116.21|16036.21|8
1727398510000|2024-09-27 00:55:10|16116.55|16036.55|16117.05|16037.05|16117.41|16037.41|16116.32|16036.32|10
1727398520000|2024-09-27 00:55:20|16117.08|16037.08|16119.01|16039.01|16119.03|16039.03|16117.08|16037.08|10
1727398530000|2024-09-27 00:55:30|16118.78|16038.78|16118.9|16038.9|16119.53|16039.53|16118.61|16038.61|10
1727398540000|2024-09-27 00:55:40|16118.92|16038.92|16117.59|16037.59|16119.6|16039.6|16117.59|16037.59|9
1727398550000|2024-09-27 00:55:50|16116.94|16036.94|16117.99|16037.99|16117.99|16037.99|16116.89|16036.89|9
1727398560000|2024-09-27 00:56:00|16118|16038|16118.05|16038.05|16118.05|16038.05|16115.9|16035.9|9
1727398570000|2024-09-27 00:56:10|16118.2|16038.2|16118.23|16038.23|16119|16039|16118.02|16038.02|9
1727398580000|2024-09-27 00:56:20|16118.22|16038.22|16118.51|16038.51|16118.71|16038.71|16118.22|16038.22|10
1727398590000|2024-09-27 00:56:30|16118.52|16038.52|16117.88|16037.88|16118.52|16038.52|16117.88|16037.88|6
1727398600000|2024-09-27 00:56:40|16117.69|16037.69|16117.92|16037.92|16117.92|16037.92|16117.69|16037.69|8
1727398610000|2024-09-27 00:56:50|16118.26|16038.26|16118.06|16038.06|16118.27|16038.27|16118.06|16038.06|9
1727398620000|2024-09-27 00:57:00|16116.83|16036.83|16116.82|16036.82|16117.57|16037.57|16116.66|16036.66|10
1727398630000|2024-09-27 00:57:10|16117.27|16037.27|16117|16037|16117.27|16037.27|16116.52|16036.52|9
1727398640000|2024-09-27 00:57:20|16116.86|16036.86|16116.13|16036.13|16116.93|16036.93|16116.06|16036.06|10
1727398650000|2024-09-27 00:57:30|16116.16|16036.16|16116.92|16036.92|16116.92|16036.92|16116|16036|9
1727398660000|2024-09-27 00:57:40|16116.98|16036.98|16117.5|16037.5|16117.5|16037.5|16116.98|16036.98|8
1727398670000|2024-09-27 00:57:50|16117.51|16037.51|16116.69|16036.69|16117.51|16037.51|16116.69|16036.69|8
1727398680000|2024-09-27 00:58:00|16116.63|16036.63|16112.72|16032.72|16116.63|16036.63|16112.66|16032.66|10
1727398690000|2024-09-27 00:58:10|16113.52|16033.52|16114.54|16034.54|16114.69|16034.69|16113.52|16033.52|10
1727398700000|2024-09-27 00:58:20|16115.67|16035.67|16115.88|16035.88|16116.05|16036.05|16115.61|16035.61|10
1727398710000|2024-09-27 00:58:30|16115.89|16035.89|16116.63|16036.63|16116.75|16036.75|16115.89|16035.89|5
1727398720000|2024-09-27 00:58:40|16116.7|16036.7|16117.54|16037.54|16117.54|16037.54|16116.45|16036.45|6
1727398730000|2024-09-27 00:58:50|16117.77|16037.77|16118.49|16038.49|16118.49|16038.49|16117.77|16037.77|10
1727398740000|2024-09-27 00:59:00|16119.72|16039.72|16120.35|16040.35|16120.35|16040.35|16119.2|16039.2|10
1727398750000|2024-09-27 00:59:10|16120.28|16040.28|16119.64|16039.64|16120.28|16040.28|16119.64|16039.64|8
1727398760000|2024-09-27 00:59:20|16119.63|16039.63|16120.32|16040.32|16120.32|16040.32|16119.63|16039.63|8
1727398770000|2024-09-27 00:59:30|16120.29|16040.29|16120.5|16040.5|16120.55|16040.55|16120.28|16040.28|10
1727398780000|2024-09-27 00:59:40|16120.52|16040.52|16120.58|16040.58|16120.58|16040.58|16120.52|16040.52|4
1727398790000|2024-09-27 00:59:50|16120.6|16040.6|16119.89|16039.89|16120.62|16040.62|16119.59|16039.59|9
1727398800000|2024-09-27 01:00:00|16119.91|16039.91|16122.04|16042.04|16122.04|16042.04|16119.91|16039.91|8
1727398810000|2024-09-27 01:00:10|16122.06|16042.06|16122.23|16042.23|16122.69|16042.69|16121.23|16041.23|9
1727398820000|2024-09-27 01:00:20|16122.11|16042.11|16120.4|16040.4|16122.62|16042.62|16120.4|16040.4|9
1727398830000|2024-09-27 01:00:30|16120.39|16040.39|16118.76|16038.76|16120.39|16040.39|16118.32|16038.32|10
1727398840000|2024-09-27 01:00:40|16119.1|16039.1|16118.98|16038.98|16119.34|16039.34|16118.98|16038.98|8
1727398850000|2024-09-27 01:00:50|16120.44|16040.44|16121.93|16041.93|16121.93|16041.93|16120.44|16040.44|10
1727398860000|2024-09-27 01:01:00|16121.92|16041.92|16120.42|16040.42|16121.92|16041.92|16120.42|16040.42|8
1727398870000|2024-09-27 01:01:10|16120.19|16040.19|16120.86|16040.86|16120.86|16040.86|16120.05|16040.05|9
1727398880000|2024-09-27 01:01:20|16120.87|16040.87|16120.84|16040.84|16121.2|16041.2|16120.72|16040.72|9
1727398890000|2024-09-27 01:01:30|16120.94|16040.94|16120.79|16040.79|16120.94|16040.94|16120.62|16040.62|9
1727398900000|2024-09-27 01:01:40|16120.96|16040.96|16121.99|16041.99|16121.99|16041.99|16120.82|16040.82|10
1727398910000|2024-09-27 01:01:50|16121.7|16041.7|16122.51|16042.51|16122.51|16042.51|16121.62|16041.62|9
1727398920000|2024-09-27 01:02:00|16122.27|16042.27|16117.86|16037.86|16122.27|16042.27|16117.71|16037.71|9
1727398930000|2024-09-27 01:02:10|16117.91|16037.91|16118.44|16038.44|16118.46|16038.46|16117.45|16037.45|10
1727398940000|2024-09-27 01:02:20|16118.42|16038.42|16117.33|16037.33|16118.44|16038.44|16117.31|16037.31|6
1727398950000|2024-09-27 01:02:30|16116.92|16036.92|16119.06|16039.06|16120.13|16040.13|16116.92|16036.92|8
1727398960000|2024-09-27 01:02:40|16119.05|16039.05|16119.04|16039.04|16119.19|16039.19|16118.69|16038.69|9
1727398970000|2024-09-27 01:02:50|16120.33|16040.33|16120.24|16040.24|16120.63|16040.63|16118.78|16038.78|10
1727398980000|2024-09-27 01:03:00|16120.26|16040.26|16119.9|16039.9|16120.26|16040.26|16119.46|16039.46|10
1727398990000|2024-09-27 01:03:10|16119.76|16039.76|16119.67|16039.67|16119.76|16039.76|16119.57|16039.57|9
1727399000000|2024-09-27 01:03:20|16119.68|16039.68|16118.63|16038.63|16119.68|16039.68|16118.63|16038.63|10
1727399010000|2024-09-27 01:03:30|16118.8|16038.8|16119.19|16039.19|16120.19|16040.19|16118.8|16038.8|10
1727399020000|2024-09-27 01:03:40|16118.68|16038.68|16118.84|16038.84|16118.84|16038.84|16118.42|16038.42|7
1727399030000|2024-09-27 01:03:50|16118.34|16038.34|16119.14|16039.14|16119.55|16039.55|16118.34|16038.34|9
1727399040000|2024-09-27 01:04:00|16118.92|16038.92|16118.34|16038.34|16119.24|16039.24|16118.34|16038.34|8
1727399050000|2024-09-27 01:04:10|16118.28|16038.28|16117.48|16037.48|16118.37|16038.37|16117.41|16037.41|9
1727399060000|2024-09-27 01:04:20|16117.54|16037.54|16122.35|16042.35|16122.37|16042.37|16117.54|16037.54|10
1727399070000|2024-09-27 01:04:30|16121.24|16041.24|16121.6|16041.6|16122.09|16042.09|16121.24|16041.24|9
1727399080000|2024-09-27 01:04:40|16121.61|16041.61|16121.24|16041.24|16121.66|16041.66|16121.24|16041.24|10
1727399090000|2024-09-27 01:04:50|16120.96|16040.96|16119.97|16039.97|16120.96|16040.96|16119.97|16039.97|7
1727399100000|2024-09-27 01:05:00|16119.95|16039.95|16124.95|16044.95|16124.95|16044.95|16119.91|16039.91|9
1727399110000|2024-09-27 01:05:10|16124.88|16044.88|16128.61|16048.61|16128.61|16048.61|16124.88|16044.88|10
1727399120000|2024-09-27 01:05:20|16128.46|16048.46|16128.42|16048.42|16128.46|16048.46|16127.4|16047.4|10
1727399130000|2024-09-27 01:05:30|16128.6|16048.6|16129.37|16049.37|16129.48|16049.48|16128.6|16048.6|8
1727399140000|2024-09-27 01:05:40|16129.04|16049.04|16128.42|16048.42|16129.11|16049.11|16128.42|16048.42|8
1727399150000|2024-09-27 01:05:50|16128.93|16048.93|16125.62|16045.62|16128.96|16048.96|16125.62|16045.62|10
1727399160000|2024-09-27 01:06:00|16125.63|16045.63|16126.94|16046.94|16126.95|16046.95|16125.62|16045.62|9
1727399170000|2024-09-27 01:06:10|16126.96|16046.96|16127.67|16047.67|16127.67|16047.67|16126.96|16046.96|8
1727399180000|2024-09-27 01:06:20|16121.61|16041.61|16121.42|16041.42|16121.99|16041.99|16121.33|16041.33|8
1727399190000|2024-09-27 01:06:30|16121.53|16041.53|16121.83|16041.83|16122.13|16042.13|16121.53|16041.53|8
1727399200000|2024-09-27 01:06:40|16121.88|16041.88|16121.85|16041.85|16122.07|16042.07|16121.83|16041.83|10
1727399210000|2024-09-27 01:06:50|16121.79|16041.79|16121.99|16041.99|16122.02|16042.02|16121.74|16041.74|8
1727399220000|2024-09-27 01:07:00|16121.96|16041.96|16121.73|16041.73|16122.05|16042.05|16121.73|16041.73|9
1727399230000|2024-09-27 01:07:10|16121.69|16041.69|16123.01|16043.01|16123.08|16043.08|16121.62|16041.62|10
1727399240000|2024-09-27 01:07:20|16122.04|16042.04|16126.42|16046.42|16126.42|16046.42|16122.02|16042.02|8
1727399250000|2024-09-27 01:07:30|16126.4|16046.4|16126.46|16046.46|16126.46|16046.46|16126.4|16046.4|7
1727399260000|2024-09-27 01:07:40|16126.2|16046.2|16123.62|16043.62|16126.72|16046.72|16123.61|16043.61|9
1727399270000|2024-09-27 01:07:50|16123.64|16043.64|16124.52|16044.52|16124.53|16044.53|16123.64|16043.64|7
1727399280000|2024-09-27 01:08:00|16124.53|16044.53|16124.4|16044.4|16124.94|16044.94|16124.4|16044.4|8
1727399290000|2024-09-27 01:08:10|16124.36|16044.36|16126.12|16046.12|16126.49|16046.49|16124.36|16044.36|8
1727399300000|2024-09-27 01:08:20|16126.39|16046.39|16126.31|16046.31|16126.54|16046.54|16126.31|16046.31|10
1727399310000|2024-09-27 01:08:30|16126.27|16046.27|16128.14|16048.14|16128.14|16048.14|16126.24|16046.24|8
1727399320000|2024-09-27 01:08:40|16128.18|16048.18|16128.73|16048.73|16128.82|16048.82|16127.99|16047.99|9
1727399330000|2024-09-27 01:08:50|16128.82|16048.82|16130.61|16050.61|16131.04|16051.04|16128.82|16048.82|10
1727399340000|2024-09-27 01:09:00|16131.47|16051.47|16140.89|16060.89|16140.89|16060.89|16131.47|16051.47|9
1727399350000|2024-09-27 01:09:10|16141.04|16061.04|16140.84|16060.84|16141.4|16061.4|16140.4|16060.4|10
1727399360000|2024-09-27 01:09:20|16140.82|16060.82|16139.24|16059.24|16140.82|16060.82|16139.24|16059.24|9
1727399370000|2024-09-27 01:09:30|16137.63|16057.63|16135.51|16055.51|16137.65|16057.65|16135.51|16055.51|9
1727399380000|2024-09-27 01:09:40|16135.42|16055.42|16134.01|16054.01|16135.42|16055.42|16134.01|16054.01|10
1727399390000|2024-09-27 01:09:50|16134.32|16054.32|16135.17|16055.17|16135.23|16055.23|16134.03|16054.03|10
1727399400000|2024-09-27 01:10:00|16135.15|16055.15|16132.37|16052.37|16135.35|16055.35|16131.83|16051.83|9
1727399410000|2024-09-27 01:10:10|16132.85|16052.85|16133.1|16053.1|16133.35|16053.35|16132.67|16052.67|10
1727399420000|2024-09-27 01:10:20|16133.25|16053.25|16132.79|16052.79|16133.31|16053.31|16132.7|16052.7|9
1727399430000|2024-09-27 01:10:30|16132.84|16052.84|16131.37|16051.37|16133.36|16053.36|16131.37|16051.37|10
1727399440000|2024-09-27 01:10:40|16130.2|16050.2|16128.95|16048.95|16130.2|16050.2|16128.95|16048.95|10
1727399450000|2024-09-27 01:10:50|16128.98|16048.98|16126.22|16046.22|16128.98|16048.98|16125.95|16045.95|8
1727399460000|2024-09-27 01:11:00|16126.38|16046.38|16124.4|16044.4|16126.39|16046.39|16124.09|16044.09|9
1727399470000|2024-09-27 01:11:10|16121.2|16041.2|16121.62|16041.62|16122.66|16042.66|16121.2|16041.2|10
1727399480000|2024-09-27 01:11:20|16121.61|16041.61|16120.89|16040.89|16121.61|16041.61|16120.55|16040.55|10
1727399490000|2024-09-27 01:11:30|16120.9|16040.9|16124.03|16044.03|16124.03|16044.03|16120.86|16040.86|10
1727399500000|2024-09-27 01:11:40|16123.92|16043.92|16123.26|16043.26|16123.92|16043.92|16123.26|16043.26|9
1727399510000|2024-09-27 01:11:50|16123.29|16043.29|16120.74|16040.74|16123.29|16043.29|16120.74|16040.74|8
1727399520000|2024-09-27 01:12:00|16120.66|16040.66|16120.83|16040.83|16120.91|16040.91|16120.62|16040.62|10
1727399530000|2024-09-27 01:12:10|16120.46|16040.46|16121.56|16041.56|16121.68|16041.68|16120.46|16040.46|6
1727399540000|2024-09-27 01:12:20|16121.12|16041.12|16120.43|16040.43|16121.12|16041.12|16119.98|16039.98|10
1727399550000|2024-09-27 01:12:30|16117.9|16037.9|16117.76|16037.76|16118.31|16038.31|16117.76|16037.76|10
1727399560000|2024-09-27 01:12:40|16118.17|16038.17|16117.99|16037.99|16118.32|16038.32|16117.53|16037.53|8
1727399570000|2024-09-27 01:12:50|16117.62|16037.62|16118.03|16038.03|16118.03|16038.03|16117.49|16037.49|10
1727399580000|2024-09-27 01:13:00|16118.06|16038.06|16117.95|16037.95|16118.14|16038.14|16117.95|16037.95|9
1727399590000|2024-09-27 01:13:10|16118|16038|16120.6|16040.6|16120.6|16040.6|16118|16038|9
1727399600000|2024-09-27 01:13:20|16120.71|16040.71|16120.09|16040.09|16120.85|16040.85|16120.09|16040.09|7
1727399610000|2024-09-27 01:13:30|16120.41|16040.41|16119.88|16039.88|16120.41|16040.41|16119.44|16039.44|9
1727399620000|2024-09-27 01:13:40|16119.87|16039.87|16120.33|16040.33|16120.4|16040.4|16119.87|16039.87|4
1727399630000|2024-09-27 01:13:50|16120.35|16040.35|16119.76|16039.76|16120.35|16040.35|16119.76|16039.76|6
1727399640000|2024-09-27 01:14:00|16119.68|16039.68|16115.98|16035.98|16119.68|16039.68|16115.98|16035.98|8
1727399650000|2024-09-27 01:14:10|16115.94|16035.94|16115.18|16035.18|16115.94|16035.94|16115.18|16035.18|9
1727399660000|2024-09-27 01:14:20|16115.2|16035.2|16115.21|16035.21|16115.75|16035.75|16115.09|16035.09|9
1727399670000|2024-09-27 01:14:30|16115.18|16035.18|16114.48|16034.48|16115.22|16035.22|16114.48|16034.48|10
1727399680000|2024-09-27 01:14:40|16114.45|16034.45|16115.02|16035.02|16115.02|16035.02|16114.44|16034.44|8
1727399690000|2024-09-27 01:14:50|16115.11|16035.11|16115.31|16035.31|16115.47|16035.47|16115.11|16035.11|5
1727399700000|2024-09-27 01:15:00|16115.3|16035.3|16115.41|16035.41|16115.43|16035.43|16115.29|16035.29|8
1727399710000|2024-09-27 01:15:10|16115.38|16035.38|16115.02|16035.02|16115.42|16035.42|16115.02|16035.02|9
1727399720000|2024-09-27 01:15:20|16114.41|16034.41|16114.73|16034.73|16114.76|16034.76|16114.2|16034.2|8
1727399730000|2024-09-27 01:15:30|16114.11|16034.11|16110.96|16030.96|16114.11|16034.11|16109.69|16029.69|8
1727399740000|2024-09-27 01:15:40|16110.92|16030.92|16110.38|16030.38|16111.02|16031.02|16110.38|16030.38|10
1727399750000|2024-09-27 01:15:50|16110.36|16030.36|16109.48|16029.48|16110.36|16030.36|16109.48|16029.48|10
1727399760000|2024-09-27 01:16:00|16109.37|16029.37|16108.99|16028.99|16109.55|16029.55|16108.99|16028.99|10
1727399770000|2024-09-27 01:16:10|16108.92|16028.92|16107.56|16027.56|16108.92|16028.92|16107.56|16027.56|8
1727399780000|2024-09-27 01:16:20|16107.55|16027.55|16104.69|16024.69|16107.58|16027.58|16104.17|16024.17|7
1727399790000|2024-09-27 01:16:30|16100.15|16020.15|16099.42|16019.42|16100.15|16020.15|16099.32|16019.32|10
1727399800000|2024-09-27 01:16:40|16098.64|16018.64|16099.22|16019.22|16099.22|16019.22|16098.58|16018.58|10
1727399810000|2024-09-27 01:16:50|16099.15|16019.15|16099.38|16019.38|16099.38|16019.38|16098.93|16018.93|10
1727399820000|2024-09-27 01:17:00|16099.21|16019.21|16098.61|16018.61|16100.47|16020.47|16098.61|16018.61|8
1727399830000|2024-09-27 01:17:10|16098.5|16018.5|16097.58|16017.58|16098.5|16018.5|16097.58|16017.58|9
1727399840000|2024-09-27 01:17:20|16097.57|16017.57|16094.93|16014.93|16097.61|16017.61|16094.92|16014.92|10
1727399850000|2024-09-27 01:17:30|16095.18|16015.18|16094.35|16014.35|16095.42|16015.42|16094.33|16014.33|8
1727399860000|2024-09-27 01:17:40|16094.18|16014.18|16094.33|16014.33|16094.86|16014.86|16094.1|16014.1|9
1727399870000|2024-09-27 01:17:50|16094.27|16014.27|16094.09|16014.09|16094.34|16014.34|16094.08|16014.08|8
1727399880000|2024-09-27 01:18:00|16094.06|16014.06|16094.74|16014.74|16094.76|16014.76|16094.06|16014.06|8
1727399890000|2024-09-27 01:18:10|16094.71|16014.71|16094.74|16014.74|16095.29|16015.29|16094.71|16014.71|10
1727399900000|2024-09-27 01:18:20|16094.68|16014.68|16092.96|16012.96|16094.68|16014.68|16092.47|16012.47|8
1727399910000|2024-09-27 01:18:30|16092.93|16012.93|16091.69|16011.69|16093.59|16013.59|16091.69|16011.69|10
1727399920000|2024-09-27 01:18:40|16091.68|16011.68|16092.33|16012.33|16092.33|16012.33|16091.68|16011.68|8
1727399930000|2024-09-27 01:18:50|16092.56|16012.56|16091.28|16011.28|16092.88|16012.88|16091.28|16011.28|9
1727399940000|2024-09-27 01:19:00|16091.19|16011.19|16091.41|16011.41|16091.69|16011.69|16091.09|16011.09|10
1727399950000|2024-09-27 01:19:10|16091.47|16011.47|16091.46|16011.46|16091.73|16011.73|16091.39|16011.39|7
1727399960000|2024-09-27 01:19:20|16091.4|16011.4|16090.86|16010.86|16091.41|16011.41|16090.86|16010.86|9
1727399970000|2024-09-27 01:19:30|16089.8|16009.8|16089.41|16009.41|16089.83|16009.83|16089.41|16009.41|8
1727399980000|2024-09-27 01:19:40|16089.68|16009.68|16089.65|16009.65|16089.82|16009.82|16089.55|16009.55|9
1727399990000|2024-09-27 01:19:50|16089.64|16009.64|16089.03|16009.03|16089.68|16009.68|16089.03|16009.03|8
1727400000000|2024-09-27 01:20:00|16089.01|16009.01|16088.76|16008.76|16089.03|16009.03|16088.76|16008.76|8
1727400010000|2024-09-27 01:20:10|16089.2|16009.2|16089.68|16009.68|16089.68|16009.68|16089.2|16009.2|9
1727400020000|2024-09-27 01:20:20|16089.69|16009.69|16089.59|16009.59|16090.38|16010.38|16089.59|16009.59|10
1727400030000|2024-09-27 01:20:30|16089.63|16009.63|16091.14|16011.14|16091.73|16011.73|16089.63|16009.63|9
1727400040000|2024-09-27 01:20:40|16091.58|16011.58|16090.53|16010.53|16092.14|16012.14|16090.53|16010.53|10
1727400050000|2024-09-27 01:20:50|16090.72|16010.72|16090.77|16010.77|16090.77|16010.77|16090.32|16010.32|7
1727400060000|2024-09-27 01:21:00|16091.09|16011.09|16091.05|16011.05|16091.09|16011.09|16090.99|16010.99|7
1727400070000|2024-09-27 01:21:10|16090.97|16010.97|16092.91|16012.91|16092.91|16012.91|16090.96|16010.96|9
1727400080000|2024-09-27 01:21:20|16092.95|16012.95|16095.08|16015.08|16095.32|16015.32|16092.95|16012.95|10
1727400090000|2024-09-27 01:21:30|16094.25|16014.25|16094.07|16014.07|16094.95|16014.95|16094.03|16014.03|9
1727400100000|2024-09-27 01:21:40|16094.08|16014.08|16093.41|16013.41|16094.08|16014.08|16093.03|16013.03|8
1727400110000|2024-09-27 01:21:50|16093.42|16013.42|16094.85|16014.85|16094.86|16014.86|16093.42|16013.42|8
1727400120000|2024-09-27 01:22:00|16094.93|16014.93|16095.21|16015.21|16096.24|16016.24|16094.93|16014.93|8
1727400130000|2024-09-27 01:22:10|16095.23|16015.23|16096.04|16016.04|16096.04|16016.04|16095.11|16015.11|8
1727400140000|2024-09-27 01:22:20|16095.5|16015.5|16095.1|16015.1|16098.24|16018.24|16095.08|16015.08|9
1727400150000|2024-09-27 01:22:30|16095.08|16015.08|16097.94|16017.94|16098.03|16018.03|16094.98|16014.98|10
1727400160000|2024-09-27 01:22:40|16098|16018|16102.63|16022.63|16102.73|16022.73|16098|16018|10
1727400170000|2024-09-27 01:22:50|16102.16|16022.16|16102.68|16022.68|16102.68|16022.68|16101.79|16021.79|9
1727400180000|2024-09-27 01:23:00|16102.67|16022.67|16103.12|16023.12|16103.29|16023.29|16102.65|16022.65|9
1727400190000|2024-09-27 01:23:10|16104.08|16024.08|16108.11|16028.11|16108.28|16028.28|16104.08|16024.08|10
1727400200000|2024-09-27 01:23:20|16107.99|16027.99|16106.24|16026.24|16107.99|16027.99|16106.23|16026.23|10
1727400210000|2024-09-27 01:23:30|16104.33|16024.33|16104.19|16024.19|16104.33|16024.33|16103.17|16023.17|10
1727400220000|2024-09-27 01:23:40|16103.2|16023.2|16103.22|16023.22|16103.43|16023.43|16102.59|16022.59|10
1727400230000|2024-09-27 01:23:50|16103.28|16023.28|16104|16024|16104|16024|16102.29|16022.29|9
1727400240000|2024-09-27 01:24:00|16104.05|16024.05|16104.15|16024.15|16104.15|16024.15|16104.05|16024.05|5
1727400250000|2024-09-27 01:24:10|16104.19|16024.19|16103.86|16023.86|16104.61|16024.61|16103.32|16023.32|9
1727400260000|2024-09-27 01:24:20|16104.56|16024.56|16102.95|16022.95|16104.56|16024.56|16102.29|16022.29|8
1727400270000|2024-09-27 01:24:30|16107.55|16027.55|16107.71|16027.71|16107.71|16027.71|16107.24|16027.24|7
1727400280000|2024-09-27 01:24:40|16107.94|16027.94|16107.35|16027.35|16108.12|16028.12|16107.31|16027.31|10
1727400290000|2024-09-27 01:24:50|16107.99|16027.99|16108.4|16028.4|16108.63|16028.63|16107.99|16027.99|9
1727400300000|2024-09-27 01:25:00|16108.31|16028.31|16108.5|16028.5|16108.68|16028.68|16107.85|16027.85|8
1727400310000|2024-09-27 01:25:10|16108.6|16028.6|16104.51|16024.51|16108.67|16028.67|16104.07|16024.07|8
1727400320000|2024-09-27 01:25:20|16103.98|16023.98|16104.05|16024.05|16104.09|16024.09|16103.33|16023.33|10
1727400330000|2024-09-27 01:25:30|16103.89|16023.89|16102.83|16022.83|16103.89|16023.89|16102.46|16022.46|10
1727400340000|2024-09-27 01:25:40|16102.82|16022.82|16102.45|16022.45|16102.89|16022.89|16101.94|16021.94|9
1727400350000|2024-09-27 01:25:50|16102.57|16022.57|16103.47|16023.47|16103.48|16023.48|16102.57|16022.57|10
1727400360000|2024-09-27 01:26:00|16103.48|16023.48|16105.24|16025.24|16105.29|16025.29|16103.37|16023.37|8
1727400370000|2024-09-27 01:26:10|16105.31|16025.31|16105.25|16025.25|16106.11|16026.11|16104.92|16024.92|9
1727400380000|2024-09-27 01:26:20|16105.26|16025.26|16105.87|16025.87|16105.87|16025.87|16105.26|16025.26|9
1727400390000|2024-09-27 01:26:30|16105.43|16025.43|16105.73|16025.73|16105.98|16025.98|16105.43|16025.43|9
1727400400000|2024-09-27 01:26:40|16105.74|16025.74|16107.53|16027.53|16107.53|16027.53|16105.73|16025.73|9
1727400410000|2024-09-27 01:26:50|16108.43|16028.43|16109.26|16029.26|16109.26|16029.26|16107.56|16027.56|10
1727400420000|2024-09-27 01:27:00|16109.74|16029.74|16108.96|16028.96|16109.77|16029.77|16108.84|16028.84|10
1727400430000|2024-09-27 01:27:10|16109.12|16029.12|16107.77|16027.77|16109.24|16029.24|16107.22|16027.22|9
1727400440000|2024-09-27 01:27:20|16107.97|16027.97|16108.99|16028.99|16108.99|16028.99|16107.97|16027.97|8
1727400450000|2024-09-27 01:27:30|16108.57|16028.57|16110.36|16030.36|16110.71|16030.71|16108.55|16028.55|9
1727400460000|2024-09-27 01:27:40|16109.31|16029.31|16110.02|16030.02|16110.18|16030.18|16109.31|16029.31|10
1727400470000|2024-09-27 01:27:50|16110.03|16030.03|16110.8|16030.8|16110.94|16030.94|16110.03|16030.03|9
1727400480000|2024-09-27 01:28:00|16110.79|16030.79|16109.84|16029.84|16110.79|16030.79|16109.77|16029.77|7
1727400490000|2024-09-27 01:28:10|16109.82|16029.82|16111.2|16031.2|16111.2|16031.2|16109.82|16029.82|6
1727400500000|2024-09-27 01:28:20|16111.63|16031.63|16110.65|16030.65|16111.63|16031.63|16109.95|16029.95|9
1727400510000|2024-09-27 01:28:30|16110.67|16030.67|16111.21|16031.21|16111.36|16031.36|16110.67|16030.67|7
1727400520000|2024-09-27 01:28:40|16110.7|16030.7|16110.67|16030.67|16111.45|16031.45|16110.67|16030.67|8
1727400530000|2024-09-27 01:28:50|16110.89|16030.89|16111.72|16031.72|16111.72|16031.72|16110.84|16030.84|7
1727400540000|2024-09-27 01:29:00|16111.56|16031.56|16111.63|16031.63|16111.63|16031.63|16111.02|16031.02|7
1727400550000|2024-09-27 01:29:10|16111.65|16031.65|16109.97|16029.97|16111.65|16031.65|16109.92|16029.92|8
1727400560000|2024-09-27 01:29:20|16110.44|16030.44|16111.09|16031.09|16111.47|16031.47|16110.37|16030.37|10
1727400570000|2024-09-27 01:29:30|16111.54|16031.54|16111.3|16031.3|16111.78|16031.78|16111.3|16031.3|7
1727400580000|2024-09-27 01:29:40|16111.48|16031.48|16111.45|16031.45|16111.5|16031.5|16111.45|16031.45|8
1727400590000|2024-09-27 01:29:50|16111.4|16031.4|16111.67|16031.67|16112.04|16032.04|16111.39|16031.39|7
1727400600000|2024-09-27 01:30:00|16109.85|16029.85|16107|16027|16109.85|16029.85|16107|16027|9
1727400610000|2024-09-27 01:30:10|16106.98|16026.98|16107.29|16027.29|16107.65|16027.65|16106.98|16026.98|7
1727400620000|2024-09-27 01:30:20|16107.27|16027.27|16107.48|16027.48|16107.48|16027.48|16106.71|16026.71|10
1727400630000|2024-09-27 01:30:30|16106.86|16026.86|16108.19|16028.19|16109.26|16029.26|16106.86|16026.86|10
1727400640000|2024-09-27 01:30:40|16108.85|16028.85|16108.92|16028.92|16109.08|16029.08|16108.8|16028.8|9
1727400650000|2024-09-27 01:30:50|16108.9|16028.9|16109.29|16029.29|16109.29|16029.29|16108.62|16028.62|7
1727400660000|2024-09-27 01:31:00|16109.25|16029.25|16109.36|16029.36|16109.36|16029.36|16109.12|16029.12|8
1727400670000|2024-09-27 01:31:10|16110.16|16030.16|16110.07|16030.07|16110.19|16030.19|16109.87|16029.87|9
1727400680000|2024-09-27 01:31:20|16110.06|16030.06|16111.29|16031.29|16111.29|16031.29|16110.06|16030.06|10
1727400690000|2024-09-27 01:31:30|16111.05|16031.05|16115.08|16035.08|16115.58|16035.58|16111.05|16031.05|10
1727400700000|2024-09-27 01:31:40|16115.7|16035.7|16118.77|16038.77|16118.77|16038.77|16115.7|16035.7|9
1727400710000|2024-09-27 01:31:50|16118.33|16038.33|16118.73|16038.73|16118.83|16038.83|16118.33|16038.33|9
1727400720000|2024-09-27 01:32:00|16118.75|16038.75|16118.85|16038.85|16119.03|16039.03|16118.71|16038.71|9
1727400730000|2024-09-27 01:32:10|16118.83|16038.83|16121.63|16041.63|16121.85|16041.85|16118.83|16038.83|10
1727400740000|2024-09-27 01:32:20|16122.61|16042.61|16121.17|16041.17|16123.04|16043.04|16121.17|16041.17|10
1727400750000|2024-09-27 01:32:30|16121.27|16041.27|16121.23|16041.23|16121.33|16041.33|16121.22|16041.22|10
1727400760000|2024-09-27 01:32:40|16121.22|16041.22|16121.62|16041.62|16121.76|16041.76|16120.99|16040.99|9
1727400770000|2024-09-27 01:32:50|16121.71|16041.71|16120.67|16040.67|16121.71|16041.71|16120.32|16040.32|9
1727400780000|2024-09-27 01:33:00|16120.68|16040.68|16120.49|16040.49|16120.81|16040.81|16120.36|16040.36|9
1727400790000|2024-09-27 01:33:10|16120.83|16040.83|16121.07|16041.07|16121.07|16041.07|16120.79|16040.79|9
1727400800000|2024-09-27 01:33:20|16121.1|16041.1|16122.69|16042.69|16122.69|16042.69|16121.09|16041.09|10
1727400810000|2024-09-27 01:33:30|16122.68|16042.68|16122.92|16042.92|16123.36|16043.36|16122.68|16042.68|9
1727400820000|2024-09-27 01:33:40|16123.01|16043.01|16123.09|16043.09|16123.1|16043.1|16123.01|16043.01|7
1727400830000|2024-09-27 01:33:50|16123.12|16043.12|16123.04|16043.04|16123.14|16043.14|16123.04|16043.04|7
1727400840000|2024-09-27 01:34:00|16123.02|16043.02|16123.7|16043.7|16123.7|16043.7|16122.98|16042.98|9
1727400850000|2024-09-27 01:34:10|16123.71|16043.71|16123.7|16043.7|16123.71|16043.71|16123.65|16043.65|6
1727400860000|2024-09-27 01:34:20|16123.67|16043.67|16118.81|16038.81|16123.67|16043.67|16118.81|16038.81|8
1727400870000|2024-09-27 01:34:30|16118.02|16038.02|16115.98|16035.98|16118.14|16038.14|16115.98|16035.98|10
1727400880000|2024-09-27 01:34:40|16115.91|16035.91|16114.92|16034.92|16115.91|16035.91|16114.48|16034.48|8
1727400890000|2024-09-27 01:34:50|16114.91|16034.91|16114.71|16034.71|16114.91|16034.91|16114.11|16034.11|6
1727400900000|2024-09-27 01:35:00|16114.64|16034.64|16111.33|16031.33|16114.67|16034.67|16111.33|16031.33|9
1727400910000|2024-09-27 01:35:10|16111.35|16031.35|16111.35|16031.35|16111.72|16031.72|16111.31|16031.31|7
1727400920000|2024-09-27 01:35:20|16111.34|16031.34|16107.86|16027.86|16111.34|16031.34|16107.86|16027.86|7
1727400930000|2024-09-27 01:35:30|16107.81|16027.81|16107.67|16027.67|16107.98|16027.98|16107.66|16027.66|8
1727400940000|2024-09-27 01:35:40|16107.51|16027.51|16101.12|16021.12|16107.51|16027.51|16101.12|16021.12|10
1727400950000|2024-09-27 01:35:50|16100.95|16020.95|16094.06|16014.06|16101.32|16021.32|16094.05|16014.05|10
1727400960000|2024-09-27 01:36:00|16093.71|16013.71|16091.52|16011.52|16093.71|16013.71|16091.52|16011.52|10
1727400970000|2024-09-27 01:36:10|16091.29|16011.29|16090.21|16010.21|16091.62|16011.62|16089.81|16009.81|10
1727400980000|2024-09-27 01:36:20|16090.23|16010.23|16089.04|16009.04|16090.3|16010.3|16089.04|16009.04|10
1727400990000|2024-09-27 01:36:30|16089.06|16009.06|16089.43|16009.43|16089.68|16009.68|16088.99|16008.99|9
1727401000000|2024-09-27 01:36:40|16089.41|16009.41|16089.86|16009.86|16089.87|16009.87|16088.88|16008.88|10
1727401010000|2024-09-27 01:36:50|16089.79|16009.79|16085.51|16005.51|16089.79|16009.79|16085.51|16005.51|9
1727401020000|2024-09-27 01:37:00|16085.46|16005.46|16084.59|16004.59|16086.05|16006.05|16084.59|16004.59|9
1727401030000|2024-09-27 01:37:10|16085.03|16005.03|16084.93|16004.93|16085.03|16005.03|16084.87|16004.87|8
1727401040000|2024-09-27 01:37:20|16084.41|16004.41|16084.16|16004.16|16084.41|16004.41|16083.83|16003.83|9
1727401050000|2024-09-27 01:37:30|16084.14|16004.14|16084.2|16004.2|16085.57|16005.57|16084.14|16004.14|10
1727401060000|2024-09-27 01:37:40|16084.19|16004.19|16084.12|16004.12|16084.19|16004.19|16084.12|16004.12|5
1727401070000|2024-09-27 01:37:50|16084.1|16004.1|16076.9|15996.9|16084.1|16004.1|16076.9|15996.9|10
1727401080000|2024-09-27 01:38:00|16076.37|15996.37|16077.73|15997.73|16077.78|15997.78|16076.21|15996.21|10
1727401090000|2024-09-27 01:38:10|16077.58|15997.58|16078.9|15998.9|16078.99|15998.99|16077.58|15997.58|9
1727401100000|2024-09-27 01:38:20|16078.84|15998.84|16079.27|15999.27|16079.32|15999.32|16078.39|15998.39|10
1727401110000|2024-09-27 01:38:30|16079.23|15999.23|16080.83|16000.83|16080.87|16000.87|16079.23|15999.23|10
1727401120000|2024-09-27 01:38:40|16081.63|16001.63|16080.9|16000.9|16081.69|16001.69|16080.79|16000.79|9
1727401130000|2024-09-27 01:38:50|16080.87|16000.87|16080.2|16000.2|16080.87|16000.87|16080.2|16000.2|8
1727401140000|2024-09-27 01:39:00|16080.43|16000.43|16080.11|16000.11|16080.78|16000.78|16080.11|16000.11|10
1727401150000|2024-09-27 01:39:10|16080.03|16000.03|16079.86|15999.86|16080.07|16000.07|16079.86|15999.86|10
1727401160000|2024-09-27 01:39:20|16079.7|15999.7|16079.6|15999.6|16080.03|16000.03|16079.6|15999.6|9
1727401170000|2024-09-27 01:39:30|16079.62|15999.62|16079.19|15999.19|16079.91|15999.91|16079.19|15999.19|9
1727401180000|2024-09-27 01:39:40|16079.28|15999.28|16079.17|15999.17|16079.28|15999.28|16079.08|15999.08|8
1727401190000|2024-09-27 01:39:50|16079.18|15999.18|16078.66|15998.66|16079.18|15999.18|16078.66|15998.66|9
1727401200000|2024-09-27 01:40:00|16078.64|15998.64|16079.42|15999.42|16079.51|15999.51|16078.64|15998.64|7
1727401210000|2024-09-27 01:40:10|16079.37|15999.37|16081.1|16001.1|16081.11|16001.11|16079.37|15999.37|8
1727401220000|2024-09-27 01:40:20|16081.17|16001.17|16081.88|16001.88|16082.09|16002.09|16080.7|16000.7|10
1727401230000|2024-09-27 01:40:30|16081.87|16001.87|16084.27|16004.27|16084.27|16004.27|16081.76|16001.76|10
1727401240000|2024-09-27 01:40:40|16084.2|16004.2|16085.09|16005.09|16085.09|16005.09|16083.82|16003.82|10
1727401250000|2024-09-27 01:40:50|16085.17|16005.17|16084.43|16004.43|16085.23|16005.23|16084.25|16004.25|9
1727401260000|2024-09-27 01:41:00|16084.46|16004.46|16085.68|16005.68|16085.68|16005.68|16084.46|16004.46|9
1727401270000|2024-09-27 01:41:10|16085.72|16005.72|16084.78|16004.78|16085.78|16005.78|16084.76|16004.76|8
1727401280000|2024-09-27 01:41:20|16084.53|16004.53|16084.43|16004.43|16084.53|16004.53|16084.17|16004.17|10
1727401290000|2024-09-27 01:41:30|16084.39|16004.39|16086.04|16006.04|16086.05|16006.05|16083.99|16003.99|9
1727401300000|2024-09-27 01:41:40|16086.02|16006.02|16086.13|16006.13|16086.15|16006.15|16086.02|16006.02|8
1727401310000|2024-09-27 01:41:50|16085.87|16005.87|16086.42|16006.42|16086.51|16006.51|16085.87|16005.87|9
1727401320000|2024-09-27 01:42:00|16086.5|16006.5|16086.63|16006.63|16086.63|16006.63|16086.3|16006.3|8
1727401330000|2024-09-27 01:42:10|16086.67|16006.67|16084.19|16004.19|16086.67|16006.67|16084.18|16004.18|10
1727401340000|2024-09-27 01:42:20|16084.2|16004.2|16083.53|16003.53|16084.27|16004.27|16083.39|16003.39|9
1727401350000|2024-09-27 01:42:30|16082.96|16002.96|16080.03|16000.03|16082.96|16002.96|16079.96|15999.96|10
1727401360000|2024-09-27 01:42:40|16079.22|15999.22|16079.57|15999.57|16079.83|15999.83|16079.16|15999.16|9
1727401370000|2024-09-27 01:42:50|16079.79|15999.79|16079.01|15999.01|16079.79|15999.79|16078.96|15998.96|8
1727401380000|2024-09-27 01:43:00|16079.05|15999.05|16078.34|15998.34|16079.72|15999.72|16078.34|15998.34|9
1727401390000|2024-09-27 01:43:10|16078.35|15998.35|16078.06|15998.06|16078.54|15998.54|16077.8|15997.8|10
1727401400000|2024-09-27 01:43:20|16077.48|15997.48|16076.85|15996.85|16077.97|15997.97|16076.85|15996.85|8
1727401410000|2024-09-27 01:43:30|16076.8|15996.8|16074.61|15994.61|16076.8|15996.8|16074.27|15994.27|10
1727401420000|2024-09-27 01:43:40|16072.92|15992.92|16072.77|15992.77|16073.12|15993.12|16072.69|15992.69|8
1727401430000|2024-09-27 01:43:50|16073.07|15993.07|16073.51|15993.51|16074.67|15994.67|16072.7|15992.7|9
1727401440000|2024-09-27 01:44:00|16073.52|15993.52|16071.67|15991.67|16073.54|15993.54|16071.67|15991.67|7
1727401450000|2024-09-27 01:44:10|16071.61|15991.61|16071.53|15991.53|16071.66|15991.66|16071.53|15991.53|8
1727401460000|2024-09-27 01:44:20|16071.2|15991.2|16071.16|15991.16|16071.64|15991.64|16071.12|15991.12|8
1727401470000|2024-09-27 01:44:30|16071.17|15991.17|16072.19|15992.19|16072.19|15992.19|16071.17|15991.17|10
1727401480000|2024-09-27 01:44:40|16072.03|15992.03|16072.57|15992.57|16072.6|15992.6|16071.89|15991.89|9
1727401490000|2024-09-27 01:44:50|16072.56|15992.56|16072.12|15992.12|16072.6|15992.6|16072.08|15992.08|10
1727401500000|2024-09-27 01:45:00|16072.13|15992.13|16071.78|15991.78|16073.03|15993.03|16071.78|15991.78|10
1727401510000|2024-09-27 01:45:10|16071.07|15991.07|16070.88|15990.88|16071.54|15991.54|16070.88|15990.88|9
1727401520000|2024-09-27 01:45:20|16070.86|15990.86|16069.23|15989.23|16070.86|15990.86|16069.23|15989.23|9
1727401530000|2024-09-27 01:45:30|16069.48|15989.48|16067.57|15987.57|16069.48|15989.48|16067.57|15987.57|10
1727401540000|2024-09-27 01:45:40|16067.59|15987.59|16067.6|15987.6|16068.15|15988.15|16067.59|15987.59|6
1727401550000|2024-09-27 01:45:50|16067.54|15987.54|16067.3|15987.3|16067.54|15987.54|16067.3|15987.3|8
1727401560000|2024-09-27 01:46:00|16067.29|15987.29|16067.22|15987.22|16067.83|15987.83|16067.07|15987.07|9
1727401570000|2024-09-27 01:46:10|16067.27|15987.27|16067.1|15987.1|16068.21|15988.21|16067.1|15987.1|9
1727401580000|2024-09-27 01:46:20|16067.3|15987.3|16068.19|15988.19|16068.19|15988.19|16067.29|15987.29|9
1727401590000|2024-09-27 01:46:30|16068.66|15988.66|16068.81|15988.81|16068.81|15988.81|16068.44|15988.44|10
1727401600000|2024-09-27 01:46:40|16068.47|15988.47|16067.97|15987.97|16068.6|15988.6|16067.92|15987.92|10
1727401610000|2024-09-27 01:46:50|16068.31|15988.31|16067.32|15987.32|16068.32|15988.32|16067.26|15987.26|10
1727401620000|2024-09-27 01:47:00|16067.87|15987.87|16066.55|15986.55|16067.87|15987.87|16066.55|15986.55|10
1727401630000|2024-09-27 01:47:10|16063.69|15983.69|16060.73|15980.73|16063.69|15983.69|16059.52|15979.52|10
1727401640000|2024-09-27 01:47:20|16060.69|15980.69|16059.27|15979.27|16060.83|15980.83|16059.27|15979.27|10
1727401650000|2024-09-27 01:47:30|16059.26|15979.26|16058.1|15978.1|16059.26|15979.26|16057.65|15977.65|10
1727401660000|2024-09-27 01:47:40|16058.04|15978.04|16058.67|15978.67|16059.32|15979.32|16058|15978|9
1727401670000|2024-09-27 01:47:50|16059.14|15979.14|16059.03|15979.03|16059.19|15979.19|16058.31|15978.31|9
1727401680000|2024-09-27 01:48:00|16058.96|15978.96|16058.84|15978.84|16058.96|15978.96|16057.96|15977.96|10
1727401690000|2024-09-27 01:48:10|16059.37|15979.37|16059.9|15979.9|16060.07|15980.07|16059.37|15979.37|10
1727401700000|2024-09-27 01:48:20|16059.88|15979.88|16060.67|15980.67|16060.67|15980.67|16059.36|15979.36|9
1727401710000|2024-09-27 01:48:30|16060.68|15980.68|16060.26|15980.26|16060.68|15980.68|16060.24|15980.24|9
1727401720000|2024-09-27 01:48:40|16060.48|15980.48|16061.03|15981.03|16061.18|15981.18|16060.44|15980.44|10
1727401730000|2024-09-27 01:48:50|16061.17|15981.17|16062.35|15982.35|16062.35|15982.35|16061.17|15981.17|9
1727401740000|2024-09-27 01:49:00|16062.37|15982.37|16062.46|15982.46|16062.54|15982.54|16062.2|15982.2|9
1727401750000|2024-09-27 01:49:10|16062.45|15982.45|16062.45|15982.45|16063.37|15983.37|16062.45|15982.45|9
1727401760000|2024-09-27 01:49:20|16062.43|15982.43|16060.31|15980.31|16062.43|15982.43|16060.31|15980.31|10
1727401770000|2024-09-27 01:49:30|16060.75|15980.75|16060.86|15980.86|16060.86|15980.86|16059.02|15979.02|9
1727401780000|2024-09-27 01:49:40|16062.1|15982.1|16064.25|15984.25|16064.25|15984.25|16062.1|15982.1|9
1727401790000|2024-09-27 01:49:50|16064.29|15984.29|16065.3|15985.3|16065.3|15985.3|16064.29|15984.29|8
1727401800000|2024-09-27 01:50:00|16064.87|15984.87|16064.74|15984.74|16064.87|15984.87|16064.3|15984.3|8
1727401810000|2024-09-27 01:50:10|16064.86|15984.86|16064.68|15984.68|16064.86|15984.86|16064.59|15984.59|9
1727401820000|2024-09-27 01:50:20|16064.69|15984.69|16063.22|15983.22|16064.87|15984.87|16063.22|15983.22|10
1727401830000|2024-09-27 01:50:30|16062.77|15982.77|16062.68|15982.68|16062.88|15982.88|16062.21|15982.21|9
1727401840000|2024-09-27 01:50:40|16062.44|15982.44|16062.32|15982.32|16062.96|15982.96|16062.26|15982.26|8
1727401850000|2024-09-27 01:50:50|16062.23|15982.23|16061.53|15981.53|16062.23|15982.23|16061.53|15981.53|9
1727401860000|2024-09-27 01:51:00|16060.5|15980.5|16056.53|15976.53|16060.5|15980.5|16056.53|15976.53|9
1727401870000|2024-09-27 01:51:10|16056.49|15976.49|16056.27|15976.27|16056.49|15976.49|16055.36|15975.36|10
1727401880000|2024-09-27 01:51:20|16055.85|15975.85|16057.53|15977.53|16057.53|15977.53|16055.72|15975.72|10
1727401890000|2024-09-27 01:51:30|16057.52|15977.52|16058.38|15978.38|16058.39|15978.39|16057.48|15977.48|8
1727401900000|2024-09-27 01:51:40|16058.37|15978.37|16058.4|15978.4|16058.4|15978.4|16057.89|15977.89|5
1727401910000|2024-09-27 01:51:50|16057.92|15977.92|16057.78|15977.78|16058.59|15978.59|16056.98|15976.98|9
1727401920000|2024-09-27 01:52:00|16057.61|15977.61|16057.45|15977.45|16058.01|15978.01|16056.37|15976.37|10
1727401930000|2024-09-27 01:52:10|16057.47|15977.47|16057.65|15977.65|16057.66|15977.66|16057.17|15977.17|8
1727401940000|2024-09-27 01:52:20|16057.59|15977.59|16058.17|15978.17|16058.5|15978.5|16057.59|15977.59|8
1727401950000|2024-09-27 01:52:30|16058.16|15978.16|16060.08|15980.08|16060.17|15980.17|16058.16|15978.16|9
1727401960000|2024-09-27 01:52:40|16060.16|15980.16|16061.1|15981.1|16061.64|15981.64|16060.16|15980.16|9
1727401970000|2024-09-27 01:52:50|16061.49|15981.49|16061.72|15981.72|16061.72|15981.72|16060.82|15980.82|9
1727401980000|2024-09-27 01:53:00|16061.73|15981.73|16061.36|15981.36|16061.73|15981.73|16060.97|15980.97|6
1727401990000|2024-09-27 01:53:10|16061.32|15981.32|16063.12|15983.12|16063.12|15983.12|16061.32|15981.32|10
1727402000000|2024-09-27 01:53:20|16063.17|15983.17|16063.17|15983.17|16063.39|15983.39|16063.17|15983.17|8
1727402010000|2024-09-27 01:53:30|16063.19|15983.19|16063.28|15983.28|16063.38|15983.38|16063.19|15983.19|9
1727402020000|2024-09-27 01:53:40|16063.22|15983.22|16062.52|15982.52|16063.22|15983.22|16062.48|15982.48|8
1727402030000|2024-09-27 01:53:50|16062.55|15982.55|16063.6|15983.6|16063.6|15983.6|16062.55|15982.55|9
1727402040000|2024-09-27 01:54:00|16063.48|15983.48|16063.49|15983.49|16063.49|15983.49|16063.48|15983.48|2
1727402050000|2024-09-27 01:54:10|16063.51|15983.51|16066.13|15986.13|16066.2|15986.2|16063.51|15983.51|10
1727402060000|2024-09-27 01:54:20|16066.35|15986.35|16067.61|15987.61|16067.61|15987.61|16066.26|15986.26|9
1727402070000|2024-09-27 01:54:30|16067.65|15987.65|16067.58|15987.58|16067.66|15987.66|16067.57|15987.57|6
1727402080000|2024-09-27 01:54:40|16067.59|15987.59|16068.05|15988.05|16068.05|15988.05|16067.59|15987.59|7
1727402090000|2024-09-27 01:54:50|16068.09|15988.09|16068.25|15988.25|16068.26|15988.26|16068.09|15988.09|5
1727402100000|2024-09-27 01:55:00|16068.26|15988.26|16068.21|15988.21|16068.28|15988.28|16068.19|15988.19|6
1727402110000|2024-09-27 01:55:10|16068.22|15988.22|16069.89|15989.89|16069.89|15989.89|16068.22|15988.22|7
1727402120000|2024-09-27 01:55:20|16069.91|15989.91|16070.01|15990.01|16070.01|15990.01|16069.91|15989.91|7
1727402130000|2024-09-27 01:55:30|16070.03|15990.03|16070.41|15990.41|16070.55|15990.55|16070.03|15990.03|9
1727402140000|2024-09-27 01:55:40|16070.4|15990.4|16070.21|15990.21|16070.42|15990.42|16070.21|15990.21|5
1727402150000|2024-09-27 01:55:50|16070.2|15990.2|16069.48|15989.48|16070.25|15990.25|16069.46|15989.46|8
1727402160000|2024-09-27 01:56:00|16069.44|15989.44|16069.31|15989.31|16069.45|15989.45|16069.3|15989.3|9
1727402170000|2024-09-27 01:56:10|16069.36|15989.36|16071.71|15991.71|16071.78|15991.78|16069.21|15989.21|10
1727402180000|2024-09-27 01:56:20|16071.9|15991.9|16078.1|15998.1|16078.18|15998.18|16071.9|15991.9|10
1727402190000|2024-09-27 01:56:30|16078.11|15998.11|16078.65|15998.65|16079.04|15999.04|16078.11|15998.11|7
1727402200000|2024-09-27 01:56:40|16078.74|15998.74|16078.95|15998.95|16078.95|15998.95|16078.74|15998.74|8
1727402210000|2024-09-27 01:56:50|16079.06|15999.06|16078.35|15998.35|16079.06|15999.06|16078.32|15998.32|7
1727402220000|2024-09-27 01:57:00|16078.4|15998.4|16078.37|15998.37|16078.9|15998.9|16078.36|15998.36|8
1727402230000|2024-09-27 01:57:10|16078.35|15998.35|16080.05|16000.05|16080.05|16000.05|16078.33|15998.33|8
1727402240000|2024-09-27 01:57:20|16080.12|16000.12|16080.22|16000.22|16080.22|16000.22|16080.12|16000.12|9
1727402250000|2024-09-27 01:57:30|16080.23|16000.23|16080.44|16000.44|16080.46|16000.46|16080.23|16000.23|7
1727402260000|2024-09-27 01:57:40|16080.47|16000.47|16080.33|16000.33|16081.54|16001.54|16080.33|16000.33|8
1727402270000|2024-09-27 01:57:50|16080.37|16000.37|16080.88|16000.88|16080.88|16000.88|16080.37|16000.37|9
1727402280000|2024-09-27 01:58:00|16081.33|16001.33|16081.67|16001.67|16081.74|16001.74|16081.26|16001.26|7
1727402290000|2024-09-27 01:58:10|16081.65|16001.65|16081.44|16001.44|16081.65|16001.65|16081.44|16001.44|7
1727402300000|2024-09-27 01:58:20|16082.33|16002.33|16081.86|16001.86|16082.34|16002.34|16081.8|16001.8|10
1727402310000|2024-09-27 01:58:30|16082.08|16002.08|16083.53|16003.53|16083.54|16003.54|16081.85|16001.85|10
1727402320000|2024-09-27 01:58:40|16083.55|16003.55|16081.68|16001.68|16083.62|16003.62|16081.68|16001.68|10
1727402330000|2024-09-27 01:58:50|16081.65|16001.65|16084.85|16004.85|16084.85|16004.85|16081.33|16001.33|10
1727402340000|2024-09-27 01:59:00|16084.84|16004.84|16083.38|16003.38|16084.84|16004.84|16083.03|16003.03|9
1727402350000|2024-09-27 01:59:10|16083.36|16003.36|16082.07|16002.07|16083.36|16003.36|16082.07|16002.07|8
1727402360000|2024-09-27 01:59:20|16082.03|16002.03|16082.56|16002.56|16082.56|16002.56|16081.97|16001.97|10
1727402370000|2024-09-27 01:59:30|16082.73|16002.73|16082.92|16002.92|16083.46|16003.46|16082.73|16002.73|9
1727402380000|2024-09-27 01:59:40|16082.93|16002.93|16083.46|16003.46|16083.46|16003.46|16082.92|16002.92|5
1727402390000|2024-09-27 01:59:50|16083.1|16003.1|16082.64|16002.64|16083.1|16003.1|16082.57|16002.57|9
1727402400000|2024-09-27 02:00:00|16082.65|16002.65|16085.19|16005.19|16085.19|16005.19|16082.65|16002.65|10
1727402410000|2024-09-27 02:00:10|16085.25|16005.25|16083.25|16003.25|16085.25|16005.25|16082.57|16002.57|10
1727402420000|2024-09-27 02:00:20|16082.55|16002.55|16085.7|16005.7|16085.7|16005.7|16082.44|16002.44|10
1727402430000|2024-09-27 02:00:30|16085.39|16005.39|16085.89|16005.89|16085.89|16005.89|16085.3|16005.3|7
1727402440000|2024-09-27 02:00:40|16085.56|16005.56|16085.62|16005.62|16085.68|16005.68|16084.98|16004.98|10
1727402450000|2024-09-27 02:00:50|16085.15|16005.15|16083.3|16003.3|16085.41|16005.41|16083.3|16003.3|10
1727402460000|2024-09-27 02:01:00|16080.83|16000.83|16082.5|16002.5|16082.51|16002.51|16080.33|16000.33|8
1727402470000|2024-09-27 02:01:10|16082.45|16002.45|16079.18|15999.18|16082.45|16002.45|16079.18|15999.18|10
1727402480000|2024-09-27 02:01:20|16079.1|15999.1|16079.75|15999.75|16079.75|15999.75|16079.06|15999.06|8
1727402490000|2024-09-27 02:01:30|16079.21|15999.21|16079.57|15999.57|16079.86|15999.86|16078.99|15998.99|10
1727402500000|2024-09-27 02:01:40|16079.58|15999.58|16079.37|15999.37|16079.58|15999.58|16078.96|15998.96|8
1727402510000|2024-09-27 02:01:50|16079.99|15999.99|16080.9|16000.9|16080.9|16000.9|16079.36|15999.36|9
1727402520000|2024-09-27 02:02:00|16080.93|16000.93|16076.75|15996.75|16081.07|16001.07|16076.75|15996.75|9
1727402530000|2024-09-27 02:02:10|16076.96|15996.96|16077.23|15997.23|16078.9|15998.9|16076.61|15996.61|10
1727402540000|2024-09-27 02:02:20|16078.04|15998.04|16077.24|15997.24|16078.08|15998.08|16077.16|15997.16|9
1727402550000|2024-09-27 02:02:30|16078|15998|16081.91|16001.91|16082.02|16002.02|16077.94|15997.94|9
1727402560000|2024-09-27 02:02:40|16082.49|16002.49|16081.37|16001.37|16083.16|16003.16|16079.17|15999.17|10
1727402570000|2024-09-27 02:02:50|16081.46|16001.46|16081.75|16001.75|16082.78|16002.78|16081.46|16001.46|9
1727402580000|2024-09-27 02:03:00|16082.76|16002.76|16083.62|16003.62|16083.62|16003.62|16082.04|16002.04|9
1727402590000|2024-09-27 02:03:10|16083.97|16003.97|16084.54|16004.54|16084.88|16004.88|16083.79|16003.79|9
1727402600000|2024-09-27 02:03:20|16085.01|16005.01|16085.43|16005.43|16085.43|16005.43|16084.77|16004.77|9
1727402610000|2024-09-27 02:03:30|16085.48|16005.48|16090.4|16010.4|16090.46|16010.46|16085.48|16005.48|9
1727402620000|2024-09-27 02:03:40|16090.36|16010.36|16090.63|16010.63|16091.08|16011.08|16089.8|16009.8|10
1727402630000|2024-09-27 02:03:50|16090.62|16010.62|16092.03|16012.03|16092.19|16012.19|16090.59|16010.59|9
1727402640000|2024-09-27 02:04:00|16092.12|16012.12|16092.09|16012.09|16092.12|16012.12|16091.91|16011.91|8
1727402650000|2024-09-27 02:04:10|16092.28|16012.28|16092.51|16012.51|16093.89|16013.89|16092.28|16012.28|10
1727402660000|2024-09-27 02:04:20|16092.64|16012.64|16095.98|16015.98|16097.14|16017.14|16092.64|16012.64|10
1727402670000|2024-09-27 02:04:30|16096.07|16016.07|16098.19|16018.19|16098.24|16018.24|16095.34|16015.34|8
1727402680000|2024-09-27 02:04:40|16098.13|16018.13|16095.77|16015.77|16098.13|16018.13|16095.77|16015.77|8
1727402690000|2024-09-27 02:04:50|16095.75|16015.75|16091.51|16011.51|16095.96|16015.96|16091.51|16011.51|7
1727402700000|2024-09-27 02:05:00|16090.73|16010.73|16092.16|16012.16|16092.16|16012.16|16090.73|16010.73|8
1727402710000|2024-09-27 02:05:10|16091.96|16011.96|16093.18|16013.18|16093.28|16013.28|16091.96|16011.96|9
1727402720000|2024-09-27 02:05:20|16093.5|16013.5|16093.17|16013.17|16093.62|16013.62|16093.06|16013.06|8
1727402730000|2024-09-27 02:05:30|16093.11|16013.11|16093.38|16013.38|16093.92|16013.92|16093.1|16013.1|6
1727402740000|2024-09-27 02:05:40|16093.61|16013.61|16094.79|16014.79|16094.79|16014.79|16093.47|16013.47|10
1727402750000|2024-09-27 02:05:50|16095.03|16015.03|16095.83|16015.83|16095.83|16015.83|16094.91|16014.91|9
1727402760000|2024-09-27 02:06:00|16095.86|16015.86|16096.94|16016.94|16096.94|16016.94|16095.8|16015.8|8
1727402770000|2024-09-27 02:06:10|16096.99|16016.99|16094.68|16014.68|16097.08|16017.08|16094.68|16014.68|10
1727402780000|2024-09-27 02:06:20|16094.66|16014.66|16094.39|16014.39|16094.71|16014.71|16094.31|16014.31|8
1727402790000|2024-09-27 02:06:30|16094.4|16014.4|16092.43|16012.43|16094.96|16014.96|16092.27|16012.27|10
1727402800000|2024-09-27 02:06:40|16092.12|16012.12|16092.22|16012.22|16092.38|16012.38|16092|16012|8
1727402810000|2024-09-27 02:06:50|16092.39|16012.39|16092.5|16012.5|16092.5|16012.5|16092.09|16012.09|8
1727402820000|2024-09-27 02:07:00|16092.79|16012.79|16093.45|16013.45|16094.33|16014.33|16092.79|16012.79|9
1727402830000|2024-09-27 02:07:10|16093.44|16013.44|16094.1|16014.1|16094.1|16014.1|16093.44|16013.44|9
1727402840000|2024-09-27 02:07:20|16094.07|16014.07|16094.15|16014.15|16095.15|16015.15|16094.06|16014.06|9
1727402850000|2024-09-27 02:07:30|16094.08|16014.08|16092.99|16012.99|16094.1|16014.1|16092.92|16012.92|7
1727402860000|2024-09-27 02:07:40|16092.88|16012.88|16092.39|16012.39|16092.88|16012.88|16092.27|16012.27|9
1727402870000|2024-09-27 02:07:50|16092.5|16012.5|16093.3|16013.3|16093.35|16013.35|16092.38|16012.38|10
1727402880000|2024-09-27 02:08:00|16092.08|16012.08|16090.96|16010.96|16092.33|16012.33|16090.96|16010.96|10
1727402890000|2024-09-27 02:08:10|16090.69|16010.69|16090.25|16010.25|16090.72|16010.72|16090.25|16010.25|9
1727402900000|2024-09-27 02:08:20|16090.31|16010.31|16088.94|16008.94|16091.09|16011.09|16088.43|16008.43|9
1727402910000|2024-09-27 02:08:30|16088.77|16008.77|16089.42|16009.42|16089.65|16009.65|16088.77|16008.77|10
1727402920000|2024-09-27 02:08:40|16089.78|16009.78|16092.55|16012.55|16092.66|16012.66|16089.78|16009.78|10
1727402930000|2024-09-27 02:08:50|16092.06|16012.06|16092.22|16012.22|16092.79|16012.79|16091.95|16011.95|10
1727402940000|2024-09-27 02:09:00|16092.24|16012.24|16092.92|16012.92|16092.92|16012.92|16092.03|16012.03|9
1727402950000|2024-09-27 02:09:10|16092.95|16012.95|16093.4|16013.4|16093.4|16013.4|16092.67|16012.67|10
1727402960000|2024-09-27 02:09:20|16093.43|16013.43|16092.99|16012.99|16093.43|16013.43|16092.92|16012.92|8
1727402970000|2024-09-27 02:09:30|16093.19|16013.19|16093.84|16013.84|16093.84|16013.84|16092.94|16012.94|9
1727402980000|2024-09-27 02:09:40|16093.34|16013.34|16092.91|16012.91|16093.35|16013.35|16092.91|16012.91|8
1727402990000|2024-09-27 02:09:50|16091.97|16011.97|16095.67|16015.67|16095.67|16015.67|16091.97|16011.97|10
1727403000000|2024-09-27 02:10:00|16095.14|16015.14|16093.98|16013.98|16095.16|16015.16|16093.29|16013.29|8
1727403010000|2024-09-27 02:10:10|16093.97|16013.97|16091.02|16011.02|16093.97|16013.97|16090.31|16010.31|10
1727403020000|2024-09-27 02:10:20|16091.13|16011.13|16090.93|16010.93|16091.13|16011.13|16090.23|16010.23|10
1727403030000|2024-09-27 02:10:30|16090.99|16010.99|16090.66|16010.66|16090.99|16010.99|16089.88|16009.88|8
1727403040000|2024-09-27 02:10:40|16090.61|16010.61|16090.06|16010.06|16090.61|16010.61|16089.75|16009.75|10
1727403050000|2024-09-27 02:10:50|16088.95|16008.95|16089.47|16009.47|16089.81|16009.81|16088.95|16008.95|10
1727403060000|2024-09-27 02:11:00|16089.02|16009.02|16088.82|16008.82|16089.22|16009.22|16088.82|16008.82|10
1727403070000|2024-09-27 02:11:10|16088.74|16008.74|16089.03|16009.03|16089.39|16009.39|16088.54|16008.54|9
1727403080000|2024-09-27 02:11:20|16087.79|16007.79|16089.11|16009.11|16089.3|16009.3|16087.79|16007.79|8
1727403090000|2024-09-27 02:11:30|16089.12|16009.12|16088.92|16008.92|16089.12|16009.12|16088.9|16008.9|6
1727403100000|2024-09-27 02:11:40|16088.93|16008.93|16089.03|16009.03|16089.05|16009.05|16088.84|16008.84|9
1727403110000|2024-09-27 02:11:50|16089.01|16009.01|16089.04|16009.04|16089.08|16009.08|16089.01|16009.01|6
1727403120000|2024-09-27 02:12:00|16085.13|16005.13|16085.86|16005.86|16085.87|16005.87|16085.11|16005.11|7
1727403130000|2024-09-27 02:12:10|16085.82|16005.82|16086.09|16006.09|16086.1|16006.1|16085.82|16005.82|9
1727403140000|2024-09-27 02:12:20|16086.08|16006.08|16085.3|16005.3|16086.08|16006.08|16085.3|16005.3|8
1727403150000|2024-09-27 02:12:30|16085.23|16005.23|16085.76|16005.76|16085.89|16005.89|16084.95|16004.95|9
1727403160000|2024-09-27 02:12:40|16085.87|16005.87|16085.64|16005.64|16085.87|16005.87|16085.56|16005.56|7
1727403170000|2024-09-27 02:12:50|16085.6|16005.6|16085.36|16005.36|16085.6|16005.6|16085.36|16005.36|9
1727403180000|2024-09-27 02:13:00|16085.32|16005.32|16085.85|16005.85|16085.85|16005.85|16085.23|16005.23|8
1727403190000|2024-09-27 02:13:10|16085.42|16005.42|16084.06|16004.06|16085.7|16005.7|16084.06|16004.06|8
1727403200000|2024-09-27 02:13:20|16083.42|16003.42|16082.92|16002.92|16083.42|16003.42|16082.89|16002.89|8
1727403210000|2024-09-27 02:13:30|16083.14|16003.14|16082.7|16002.7|16083.15|16003.15|16082.57|16002.57|9
1727403220000|2024-09-27 02:13:40|16082.69|16002.69|16082.39|16002.39|16082.7|16002.7|16082.39|16002.39|6
1727403230000|2024-09-27 02:13:50|16082.38|16002.38|16082.05|16002.05|16082.38|16002.38|16081.44|16001.44|9
1727403240000|2024-09-27 02:14:00|16081.97|16001.97|16081.71|16001.71|16082.42|16002.42|16081.71|16001.71|10
1727403250000|2024-09-27 02:14:10|16081.64|16001.64|16080.95|16000.95|16081.64|16001.64|16080.95|16000.95|8
1727403260000|2024-09-27 02:14:20|16081.45|16001.45|16080.24|16000.24|16081.45|16001.45|16080.24|16000.24|10
1727403270000|2024-09-27 02:14:30|16080|16000|16080.27|16000.27|16080.3|16000.3|16080|16000|7
1727403280000|2024-09-27 02:14:40|16080.26|16000.26|16079.96|15999.96|16080.27|16000.27|16079.96|15999.96|10
1727403290000|2024-09-27 02:14:50|16080.03|16000.03|16080.86|16000.86|16080.86|16000.86|16080.03|16000.03|10
1727403300000|2024-09-27 02:15:00|16080.54|16000.54|16079.8|15999.8|16080.65|16000.65|16079.71|15999.71|9
1727403310000|2024-09-27 02:15:10|16079.82|15999.82|16080.88|16000.88|16081.46|16001.46|16079.82|15999.82|9
1727403320000|2024-09-27 02:15:20|16080.86|16000.86|16082.58|16002.58|16082.61|16002.61|16080.86|16000.86|9
1727403330000|2024-09-27 02:15:30|16082.6|16002.6|16082.88|16002.88|16082.88|16002.88|16082.6|16002.6|9
1727403340000|2024-09-27 02:15:40|16082.89|16002.89|16083.23|16003.23|16083.24|16003.24|16082.88|16002.88|10
1727403350000|2024-09-27 02:15:50|16083.22|16003.22|16082.85|16002.85|16083.22|16003.22|16082.85|16002.85|2
1727403360000|2024-09-27 02:16:00|16082.87|16002.87|16082.14|16002.14|16082.88|16002.88|16082.03|16002.03|10
1727403370000|2024-09-27 02:16:10|16082.13|16002.13|16081.74|16001.74|16082.13|16002.13|16081.6|16001.6|8
1727403380000|2024-09-27 02:16:20|16081.67|16001.67|16080|16000|16081.67|16001.67|16079.64|15999.64|9
1727403390000|2024-09-27 02:16:30|16080.06|16000.06|16076.99|15996.99|16080.06|16000.06|16076.79|15996.79|10
1727403400000|2024-09-27 02:16:40|16076.82|15996.82|16075.61|15995.61|16076.82|15996.82|16075.15|15995.15|10
1727403410000|2024-09-27 02:16:50|16075.64|15995.64|16075.93|15995.93|16076.15|15996.15|16075.64|15995.64|9
1727403420000|2024-09-27 02:17:00|16075.97|15995.97|16075.27|15995.27|16075.99|15995.99|16075.24|15995.24|8
1727403430000|2024-09-27 02:17:10|16075.3|15995.3|16075.58|15995.58|16076.35|15996.35|16075.3|15995.3|9
1727403440000|2024-09-27 02:17:20|16075.59|15995.59|16075.58|15995.58|16075.71|15995.71|16075.43|15995.43|10
1727403450000|2024-09-27 02:17:30|16075.61|15995.61|16076.8|15996.8|16076.8|15996.8|16075.57|15995.57|8
1727403460000|2024-09-27 02:17:40|16076.91|15996.91|16076.9|15996.9|16076.99|15996.99|16076.9|15996.9|8
1727403470000|2024-09-27 02:17:50|16076.92|15996.92|16077.31|15997.31|16077.33|15997.33|16076.92|15996.92|9
1727403480000|2024-09-27 02:18:00|16082.98|16002.98|16082.89|16002.89|16083.21|16003.21|16082.85|16002.85|10
1727403490000|2024-09-27 02:18:10|16082.94|16002.94|16082.95|16002.95|16083.05|16003.05|16082.94|16002.94|8
1727403500000|2024-09-27 02:18:20|16082.3|16002.3|16082.01|16002.01|16082.3|16002.3|16081.65|16001.65|10
1727403510000|2024-09-27 02:18:30|16081.79|16001.79|16081.75|16001.75|16081.82|16001.82|16081.59|16001.59|8
1727403520000|2024-09-27 02:18:40|16081.93|16001.93|16076.15|15996.15|16081.93|16001.93|16076.15|15996.15|6
1727403530000|2024-09-27 02:18:50|16076.09|15996.09|16076.05|15996.05|16076.37|15996.37|16075.98|15995.98|9
1727403540000|2024-09-27 02:19:00|16076.08|15996.08|16076|15996|16076.23|15996.23|16076|15996|8
1727403550000|2024-09-27 02:19:10|16076.15|15996.15|16074.95|15994.95|16076.17|15996.17|16074.95|15994.95|9
1727403560000|2024-09-27 02:19:20|16074.92|15994.92|16073.9|15993.9|16074.92|15994.92|16073.69|15993.69|10
1727403570000|2024-09-27 02:19:30|16073.44|15993.44|16073.41|15993.41|16073.77|15993.77|16072.98|15992.98|9
1727403580000|2024-09-27 02:19:40|16073.53|15993.53|16072.3|15992.3|16073.53|15993.53|16072.3|15992.3|7
1727403590000|2024-09-27 02:19:50|16071.65|15991.65|16071.01|15991.01|16071.65|15991.65|16070.68|15990.68|8
1727403600000|2024-09-27 02:20:00|16070.99|15990.99|16071.6|15991.6|16071.61|15991.61|16070.81|15990.81|7
1727403610000|2024-09-27 02:20:10|16070.83|15990.83|16069.13|15989.13|16070.83|15990.83|16069.12|15989.12|10
1727403620000|2024-09-27 02:20:20|16069.11|15989.11|16067.18|15987.18|16069.64|15989.64|16067.18|15987.18|10
1727403630000|2024-09-27 02:20:30|16066.9|15986.9|16063.13|15983.13|16066.9|15986.9|16063.07|15983.07|8
1727403640000|2024-09-27 02:20:40|16063.27|15983.27|16061.53|15981.53|16063.27|15983.27|16061.5|15981.5|10
1727403650000|2024-09-27 02:20:50|16062|15982|16061.63|15981.63|16062|15982|16061.26|15981.26|10
1727403660000|2024-09-27 02:21:00|16061.4|15981.4|16062.41|15982.41|16062.79|15982.79|16061.4|15981.4|9
1727403670000|2024-09-27 02:21:10|16062.23|15982.23|16060.82|15980.82|16063.13|15983.13|16060.23|15980.23|10
1727403680000|2024-09-27 02:21:20|16060.74|15980.74|16061|15981|16061|15981|16060.02|15980.02|9
1727403690000|2024-09-27 02:21:30|16060.35|15980.35|16058.76|15978.76|16060.35|15980.35|16058.76|15978.76|8
1727403700000|2024-09-27 02:21:40|16058.75|15978.75|16056.34|15976.34|16058.75|15978.75|16055.72|15975.72|10
1727403710000|2024-09-27 02:21:50|16056.33|15976.33|16056.73|15976.73|16056.85|15976.85|16056.33|15976.33|7
1727403720000|2024-09-27 02:22:00|16056.72|15976.72|16056.63|15976.63|16056.75|15976.75|16056.45|15976.45|9
1727403730000|2024-09-27 02:22:10|16056.61|15976.61|16057.42|15977.42|16057.42|15977.42|16055.94|15975.94|10
1727403740000|2024-09-27 02:22:20|16057.4|15977.4|16058.45|15978.45|16058.45|15978.45|16057.04|15977.04|10
1727403750000|2024-09-27 02:22:30|16058.97|15978.97|16059|15979|16059|15979|16058.55|15978.55|9
1727403760000|2024-09-27 02:22:40|16059.17|15979.17|16058.29|15978.29|16059.2|15979.2|16058.07|15978.07|10
1727403770000|2024-09-27 02:22:50|16057.69|15977.69|16058.82|15978.82|16058.84|15978.84|16056.31|15976.31|8
1727403780000|2024-09-27 02:23:00|16058.81|15978.81|16058.35|15978.35|16059.13|15979.13|16058.11|15978.11|9
1727403790000|2024-09-27 02:23:10|16058.37|15978.37|16058.12|15978.12|16058.46|15978.46|16058.12|15978.12|8
1727403800000|2024-09-27 02:23:20|16058.09|15978.09|16053.61|15973.61|16058.09|15978.09|16053.61|15973.61|10
1727403810000|2024-09-27 02:23:30|16053.59|15973.59|16053.34|15973.34|16053.59|15973.59|16053.34|15973.34|8
1727403820000|2024-09-27 02:23:40|16053.22|15973.22|16053.56|15973.56|16053.56|15973.56|16053.16|15973.16|7
1727403830000|2024-09-27 02:23:50|16053.2|15973.2|16052.83|15972.83|16053.31|15973.31|16052.83|15972.83|7
1727403840000|2024-09-27 02:24:00|16052.42|15972.42|16053.12|15973.12|16053.12|15973.12|16052.37|15972.37|10
1727403850000|2024-09-27 02:24:10|16049.53|15969.53|16049.58|15969.58|16049.85|15969.85|16049.51|15969.51|9
1727403860000|2024-09-27 02:24:20|16049.42|15969.42|16045.02|15965.02|16049.42|15969.42|16045.02|15965.02|8
1727403870000|2024-09-27 02:24:30|16043.84|15963.84|16044.86|15964.86|16044.86|15964.86|16043.67|15963.67|10
1727403880000|2024-09-27 02:24:40|16044.49|15964.49|16044.22|15964.22|16044.49|15964.49|16043.74|15963.74|9
1727403890000|2024-09-27 02:24:50|16043.57|15963.57|16044.36|15964.36|16044.5|15964.5|16043.57|15963.57|10
1727403900000|2024-09-27 02:25:00|16044.34|15964.34|16040.46|15960.46|16044.47|15964.47|16040.46|15960.46|9
1727403910000|2024-09-27 02:25:10|16042.22|15962.22|16042.15|15962.15|16042.41|15962.41|16042.02|15962.02|10
1727403920000|2024-09-27 02:25:20|16040.51|15960.51|16040.1|15960.1|16040.72|15960.72|16039.92|15959.92|10
1727403930000|2024-09-27 02:25:30|16039.82|15959.82|16039.22|15959.22|16039.89|15959.89|16039.22|15959.22|6
1727403940000|2024-09-27 02:25:40|16039.49|15959.49|16040.18|15960.18|16040.21|15960.21|16039.49|15959.49|9
1727403950000|2024-09-27 02:25:50|16040.01|15960.01|16040.19|15960.19|16040.2|15960.2|16039.27|15959.27|10
1727403960000|2024-09-27 02:26:00|16040.17|15960.17|16037.36|15957.36|16040.23|15960.23|16036.07|15956.07|10
1727403970000|2024-09-27 02:26:10|16036.96|15956.96|16037.06|15957.06|16037.36|15957.36|16036.6|15956.6|9
1727403980000|2024-09-27 02:26:20|16037|15957|16036.22|15956.22|16037|15957|16036.22|15956.22|7
1727403990000|2024-09-27 02:26:30|16036.41|15956.41|16039.23|15959.23|16039.4|15959.4|16036.02|15956.02|9
1727404000000|2024-09-27 02:26:40|16039.16|15959.16|16038.24|15958.24|16039.16|15959.16|16038.24|15958.24|9
1727404010000|2024-09-27 02:26:50|16038.25|15958.25|16038.59|15958.59|16038.59|15958.59|16038.25|15958.25|8
1727404020000|2024-09-27 02:27:00|16038.62|15958.62|16038.81|15958.81|16039.02|15959.02|16038.54|15958.54|8
1727404030000|2024-09-27 02:27:10|16038.57|15958.57|16038.67|15958.67|16039.01|15959.01|16038.51|15958.51|10
1727404040000|2024-09-27 02:27:20|16038.63|15958.63|16038.34|15958.34|16038.63|15958.63|16038.34|15958.34|6
1727404050000|2024-09-27 02:27:30|16038.31|15958.31|16038.09|15958.09|16038.31|15958.31|16038.09|15958.09|9
1727404060000|2024-09-27 02:27:40|16037.72|15957.72|16036.58|15956.58|16037.72|15957.72|16036.5|15956.5|10
1727404070000|2024-09-27 02:27:50|16037.67|15957.67|16036.53|15956.53|16037.67|15957.67|16036.42|15956.42|9
1727404080000|2024-09-27 02:28:00|16036.52|15956.52|16033.92|15953.92|16036.52|15956.52|16032.11|15952.11|10
1727404090000|2024-09-27 02:28:10|16033.98|15953.98|16034.37|15954.37|16034.93|15954.93|16033.94|15953.94|10
1727404100000|2024-09-27 02:28:20|16034.42|15954.42|16033.8|15953.8|16034.76|15954.76|16033.47|15953.47|10
1727404110000|2024-09-27 02:28:30|16033.56|15953.56|16033.63|15953.63|16033.63|15953.63|16033.55|15953.55|5
1727404120000|2024-09-27 02:28:40|16033.65|15953.65|16035.22|15955.22|16035.24|15955.24|16033.65|15953.65|10
1727404130000|2024-09-27 02:28:50|16035.2|15955.2|16035.11|15955.11|16035.33|15955.33|16035.11|15955.11|6
1727404140000|2024-09-27 02:29:00|16035.1|15955.1|16033.8|15953.8|16035.1|15955.1|16033.8|15953.8|9
1727404150000|2024-09-27 02:29:10|16033.82|15953.82|16033.59|15953.59|16033.83|15953.83|16033.59|15953.59|6
1727404160000|2024-09-27 02:29:20|16033.56|15953.56|16032.87|15952.87|16033.56|15953.56|16032.72|15952.72|10
1727404170000|2024-09-27 02:29:30|16032.34|15952.34|16031.25|15951.25|16032.34|15952.34|16031.25|15951.25|7
1727404180000|2024-09-27 02:29:40|16031.69|15951.69|16030.45|15950.45|16032.18|15952.18|16030.45|15950.45|10
1727404190000|2024-09-27 02:29:50|16030.73|15950.73|16031.76|15951.76|16031.82|15951.82|16030.65|15950.65|10
1727404200000|2024-09-27 02:30:00|16031.78|15951.78|16034.43|15954.43|16034.43|15954.43|16031.78|15951.78|9
1727404210000|2024-09-27 02:30:10|16034.44|15954.44|16037.13|15957.13|16037.13|15957.13|16034.44|15954.44|10
1727404220000|2024-09-27 02:30:20|16037.87|15957.87|16035.43|15955.43|16037.93|15957.93|16035.43|15955.43|9
1727404230000|2024-09-27 02:30:30|16035.44|15955.44|16035.45|15955.45|16036.07|15956.07|16035.41|15955.41|8
1727404240000|2024-09-27 02:30:40|16035.42|15955.42|16040.44|15960.44|16040.44|15960.44|16035.33|15955.33|9
1727404250000|2024-09-27 02:30:50|16040.37|15960.37|16040.82|15960.82|16041.12|15961.12|16040.19|15960.19|10
1727404260000|2024-09-27 02:31:00|16040.62|15960.62|16041.99|15961.99|16041.99|15961.99|16040.33|15960.33|8
1727404270000|2024-09-27 02:31:10|16042.6|15962.6|16042.32|15962.32|16042.6|15962.6|16042.05|15962.05|10
1727404280000|2024-09-27 02:31:20|16042.45|15962.45|16042.39|15962.39|16042.66|15962.66|16042.04|15962.04|8
1727404290000|2024-09-27 02:31:30|16042.57|15962.57|16043.06|15963.06|16043.07|15963.07|16041.93|15961.93|8
1727404300000|2024-09-27 02:31:40|16042.29|15962.29|16041.41|15961.41|16042.29|15962.29|16041.41|15961.41|9
1727404310000|2024-09-27 02:31:50|16040.35|15960.35|16039.16|15959.16|16040.46|15960.46|16039.16|15959.16|9
1727404320000|2024-09-27 02:32:00|16039.33|15959.33|16037.64|15957.64|16039.35|15959.35|16037.64|15957.64|10
1727404330000|2024-09-27 02:32:10|16037.9|15957.9|16038.46|15958.46|16038.46|15958.46|16037.58|15957.58|9
1727404340000|2024-09-27 02:32:20|16039.03|15959.03|16038.39|15958.39|16039.09|15959.09|16038.39|15958.39|9
1727404350000|2024-09-27 02:32:30|16038.48|15958.48|16036.22|15956.22|16038.48|15958.48|16036.22|15956.22|9
1727404360000|2024-09-27 02:32:40|16036.17|15956.17|16033.67|15953.67|16036.22|15956.22|16033.67|15953.67|10
1727404370000|2024-09-27 02:32:50|16033.4|15953.4|16033.49|15953.49|16033.61|15953.61|16033.34|15953.34|8
1727404380000|2024-09-27 02:33:00|16033.5|15953.5|16033.54|15953.54|16033.54|15953.54|16032.76|15952.76|8
1727404390000|2024-09-27 02:33:10|16033.73|15953.73|16036.77|15956.77|16036.77|15956.77|16033.23|15953.23|10
1727404400000|2024-09-27 02:33:20|16036.97|15956.97|16039.13|15959.13|16039.13|15959.13|16036.97|15956.97|10
1727404410000|2024-09-27 02:33:30|16039.17|15959.17|16038.58|15958.58|16039.23|15959.23|16038.58|15958.58|9
1727404420000|2024-09-27 02:33:40|16038.39|15958.39|16037.74|15957.74|16038.96|15958.96|16037.74|15957.74|10
1727404430000|2024-09-27 02:33:50|16037.95|15957.95|16039.94|15959.94|16040.74|15960.74|16037.92|15957.92|8
1727404440000|2024-09-27 02:34:00|16040.44|15960.44|16040.57|15960.57|16041.23|15961.23|16040.4|15960.4|10
1727404450000|2024-09-27 02:34:10|16040.58|15960.58|16041.11|15961.11|16041.11|15961.11|16040.58|15960.58|10
1727404460000|2024-09-27 02:34:20|16041.13|15961.13|16041.73|15961.73|16041.73|15961.73|16041.05|15961.05|9
1727404470000|2024-09-27 02:34:30|16041.76|15961.76|16043.81|15963.81|16043.81|15963.81|16041.69|15961.69|7
1727404480000|2024-09-27 02:34:40|16043.17|15963.17|16043.34|15963.34|16043.34|15963.34|16043.1|15963.1|7
1727404490000|2024-09-27 02:34:50|16043.35|15963.35|16043.55|15963.55|16043.7|15963.7|16043.25|15963.25|6
1727404500000|2024-09-27 02:35:00|16043.33|15963.33|16041.99|15961.99|16043.33|15963.33|16041.85|15961.85|10
1727404510000|2024-09-27 02:35:10|16042.06|15962.06|16042.66|15962.66|16042.66|15962.66|16042.06|15962.06|7
1727404520000|2024-09-27 02:35:20|16042.67|15962.67|16043.02|15963.02|16043.1|15963.1|16042.67|15962.67|9
1727404530000|2024-09-27 02:35:30|16043.1|15963.1|16044.23|15964.23|16044.28|15964.28|16043.1|15963.1|8
1727404540000|2024-09-27 02:35:40|16044.27|15964.27|16044.89|15964.89|16044.89|15964.89|16044.27|15964.27|8
1727404550000|2024-09-27 02:35:50|16044.9|15964.9|16044.23|15964.23|16044.98|15964.98|16044.23|15964.23|5
1727404560000|2024-09-27 02:36:00|16044.04|15964.04|16043.04|15963.04|16044.04|15964.04|16042.88|15962.88|10
1727404570000|2024-09-27 02:36:10|16043.02|15963.02|16039.68|15959.68|16043.04|15963.04|16039.68|15959.68|8
1727404580000|2024-09-27 02:36:20|16039.64|15959.64|16038.35|15958.35|16039.64|15959.64|16038.35|15958.35|8
1727404590000|2024-09-27 02:36:30|16038.37|15958.37|16039.69|15959.69|16039.69|15959.69|16038.37|15958.37|8
1727404600000|2024-09-27 02:36:40|16039.72|15959.72|16042.97|15962.97|16042.97|15962.97|16039.67|15959.67|9
1727404610000|2024-09-27 02:36:50|16044.36|15964.36|16045.26|15965.26|16045.26|15965.26|16044.26|15964.26|10
1727404620000|2024-09-27 02:37:00|16044.47|15964.47|16043.32|15963.32|16044.47|15964.47|16043.32|15963.32|10
1727404630000|2024-09-27 02:37:10|16043.24|15963.24|16045.22|15965.22|16045.22|15965.22|16043.24|15963.24|10
1727404640000|2024-09-27 02:37:20|16045.27|15965.27|16045.18|15965.18|16045.74|15965.74|16044.93|15964.93|9
1727404650000|2024-09-27 02:37:30|16045.3|15965.3|16042.84|15962.84|16045.55|15965.55|16042.82|15962.82|8
1727404660000|2024-09-27 02:37:40|16042.83|15962.83|16037.26|15957.26|16042.83|15962.83|16037.08|15957.08|8
1727404670000|2024-09-27 02:37:50|16037.43|15957.43|16039.2|15959.2|16039.37|15959.37|16037.43|15957.43|7
1727404680000|2024-09-27 02:38:00|16039.21|15959.21|16038.49|15958.49|16039.97|15959.97|16038.49|15958.49|6
1727404690000|2024-09-27 02:38:10|16038.83|15958.83|16038.25|15958.25|16038.95|15958.95|16038.24|15958.24|8
1727404700000|2024-09-27 02:38:20|16038.26|15958.26|16041.18|15961.18|16041.81|15961.81|16036.85|15956.85|9
1727404710000|2024-09-27 02:38:30|16041.49|15961.49|16041.52|15961.52|16041.52|15961.52|16041.49|15961.49|4
1727404720000|2024-09-27 02:38:40|16041.46|15961.46|16039.76|15959.76|16041.46|15961.46|16039.61|15959.61|6
1727404730000|2024-09-27 02:38:50|16039.75|15959.75|16038.15|15958.15|16039.75|15959.75|16038.06|15958.06|8
1727404740000|2024-09-27 02:39:00|16038.28|15958.28|16036.6|15956.6|16038.59|15958.59|16036.6|15956.6|10
1727404750000|2024-09-27 02:39:10|16036.34|15956.34|16036.04|15956.04|16037.16|15957.16|16036.04|15956.04|9
1727404760000|2024-09-27 02:39:20|16036|15956|16036.27|15956.27|16036.35|15956.35|16035.24|15955.24|6
1727404770000|2024-09-27 02:39:30|16036.25|15956.25|16036.25|15956.25|16036.28|15956.28|16036.22|15956.22|6
1727404780000|2024-09-27 02:39:40|16036.27|15956.27|16038.24|15958.24|16038.53|15958.53|16036.26|15956.26|10
1727404790000|2024-09-27 02:39:50|16038.25|15958.25|16038.89|15958.89|16038.94|15958.94|16037.98|15957.98|8
1727404800000|2024-09-27 02:40:00|16038.88|15958.88|16039.15|15959.15|16039.15|15959.15|16038.74|15958.74|8
1727404810000|2024-09-27 02:40:10|16039.37|15959.37|16039.76|15959.76|16039.83|15959.83|16039.37|15959.37|8
1727404820000|2024-09-27 02:40:20|16039.8|15959.8|16040.88|15960.88|16041.02|15961.02|16039.8|15959.8|10
1727404830000|2024-09-27 02:40:30|16041.24|15961.24|16042.73|15962.73|16042.73|15962.73|16041.24|15961.24|9
1727404840000|2024-09-27 02:40:40|16042.99|15962.99|16043|15963|16043.53|15963.53|16042.99|15962.99|9
1727404850000|2024-09-27 02:40:50|16043.09|15963.09|16044.11|15964.11|16044.11|15964.11|16043.09|15963.09|10
1727404860000|2024-09-27 02:41:00|16044.25|15964.25|16046.47|15966.47|16046.47|15966.47|16044.25|15964.25|8
1727404870000|2024-09-27 02:41:10|16047.45|15967.45|16046.53|15966.53|16047.7|15967.7|16046.53|15966.53|9
1727404880000|2024-09-27 02:41:20|16047.59|15967.59|16047.92|15967.92|16048.07|15968.07|16047.58|15967.58|8
1727404890000|2024-09-27 02:41:30|16047.97|15967.97|16047.85|15967.85|16048|15968|16047.78|15967.78|8
1727404900000|2024-09-27 02:41:40|16048.18|15968.18|16049.64|15969.64|16049.64|15969.64|16047.74|15967.74|9
1727404910000|2024-09-27 02:41:50|16049.69|15969.69|16049.54|15969.54|16049.71|15969.71|16049.44|15969.44|5
1727404920000|2024-09-27 02:42:00|16049.57|15969.57|16049.85|15969.85|16049.85|15969.85|16049.57|15969.57|8
1727404930000|2024-09-27 02:42:10|16049.86|15969.86|16049.57|15969.57|16049.98|15969.98|16049.12|15969.12|8
1727404940000|2024-09-27 02:42:20|16049.66|15969.66|16051.86|15971.86|16051.87|15971.87|16049.66|15969.66|7
1727404950000|2024-09-27 02:42:30|16051.93|15971.93|16051.99|15971.99|16052.58|15972.58|16051.93|15971.93|10
1727404960000|2024-09-27 02:42:40|16051.22|15971.22|16051.19|15971.19|16051.3|15971.3|16051.13|15971.13|7
1727404970000|2024-09-27 02:42:50|16051.12|15971.12|16050.99|15970.99|16051.16|15971.16|16050.76|15970.76|8
1727404980000|2024-09-27 02:43:00|16050.91|15970.91|16049.45|15969.45|16050.91|15970.91|16049.45|15969.45|10
1727404990000|2024-09-27 02:43:10|16049.51|15969.51|16048.1|15968.1|16049.51|15969.51|16047.98|15967.98|8
1727405000000|2024-09-27 02:43:20|16048.05|15968.05|16045.98|15965.98|16048.05|15968.05|16045.83|15965.83|9
1727405010000|2024-09-27 02:43:30|16045.97|15965.97|16046.78|15966.78|16046.78|15966.78|16045.97|15965.97|9
1727405020000|2024-09-27 02:43:40|16046.66|15966.66|16047.11|15967.11|16047.39|15967.39|16046.66|15966.66|9
1727405030000|2024-09-27 02:43:50|16047.15|15967.15|16047.86|15967.86|16047.86|15967.86|16047.15|15967.15|10
1727405040000|2024-09-27 02:44:00|16047.27|15967.27|16047.42|15967.42|16048.07|15968.07|16047.27|15967.27|8
1727405050000|2024-09-27 02:44:10|16047.66|15967.66|16050.5|15970.5|16050.5|15970.5|16047.66|15967.66|10
1727405060000|2024-09-27 02:44:20|16050.51|15970.51|16050.12|15970.12|16050.92|15970.92|16049.77|15969.77|10
1727405070000|2024-09-27 02:44:30|16050.09|15970.09|16050.53|15970.53|16050.53|15970.53|16049.89|15969.89|10
1727405080000|2024-09-27 02:44:40|16050.37|15970.37|16047.85|15967.85|16050.37|15970.37|16047.74|15967.74|8
1727405090000|2024-09-27 02:44:50|16047.89|15967.89|16049.13|15969.13|16049.37|15969.37|16047.89|15967.89|9
1727405100000|2024-09-27 02:45:00|16049.14|15969.14|16049.91|15969.91|16049.93|15969.93|16049.1|15969.1|8
1727405110000|2024-09-27 02:45:10|16049.92|15969.92|16049.09|15969.09|16050.09|15970.09|16049.09|15969.09|6
1727405120000|2024-09-27 02:45:20|16048.97|15968.97|16049|15969|16049.87|15969.87|16048.97|15968.97|10
1727405130000|2024-09-27 02:45:30|16049.61|15969.61|16048.77|15968.77|16049.61|15969.61|16048.7|15968.7|10
1727405140000|2024-09-27 02:45:40|16048.65|15968.65|16047.18|15967.18|16048.65|15968.65|16047.18|15967.18|4
1727405150000|2024-09-27 02:45:50|16047.19|15967.19|16048.25|15968.25|16048.25|15968.25|16047.19|15967.19|10
1727405160000|2024-09-27 02:46:00|16047.62|15967.62|16047.23|15967.23|16047.92|15967.92|16047.23|15967.23|9
1727405170000|2024-09-27 02:46:10|16047.53|15967.53|16047.7|15967.7|16048.39|15968.39|16047.41|15967.41|7
1727405180000|2024-09-27 02:46:20|16047.71|15967.71|16046.27|15966.27|16047.71|15967.71|16046.27|15966.27|8
1727405190000|2024-09-27 02:46:30|16046.26|15966.26|16045.08|15965.08|16046.26|15966.26|16045.08|15965.08|9
1727405200000|2024-09-27 02:46:40|16045.51|15965.51|16044.83|15964.83|16045.51|15965.51|16044.83|15964.83|7
1727405210000|2024-09-27 02:46:50|16044.73|15964.73|16044.53|15964.53|16045.23|15965.23|16044.53|15964.53|9
1727405220000|2024-09-27 02:47:00|16044.52|15964.52|16046.96|15966.96|16047|15967|16044.52|15964.52|10
1727405230000|2024-09-27 02:47:10|16046.45|15966.45|16046.77|15966.77|16047.22|15967.22|16046.45|15966.45|9
1727405240000|2024-09-27 02:47:20|16047.53|15967.53|16046.11|15966.11|16047.54|15967.54|16045.9|15965.9|9
1727405250000|2024-09-27 02:47:30|16046.42|15966.42|16046.28|15966.28|16046.42|15966.42|16046|15966|4
1727405260000|2024-09-27 02:47:40|16047.36|15967.36|16047.73|15967.73|16047.73|15967.73|16046.72|15966.72|8
1727405270000|2024-09-27 02:47:50|16047.75|15967.75|16047.97|15967.97|16048.5|15968.5|16047.74|15967.74|9
1727405280000|2024-09-27 02:48:00|16048.53|15968.53|16048.11|15968.11|16048.53|15968.53|16047.67|15967.67|9
1727405290000|2024-09-27 02:48:10|16047.83|15967.83|16047.02|15967.02|16047.83|15967.83|16047.02|15967.02|5
1727405300000|2024-09-27 02:48:20|16045.45|15965.45|16045.05|15965.05|16045.47|15965.47|16045.05|15965.05|9
1727405310000|2024-09-27 02:48:30|16045.02|15965.02|16043.64|15963.64|16045.02|15965.02|16043.64|15963.64|7
1727405320000|2024-09-27 02:48:40|16043.56|15963.56|16043.47|15963.47|16043.56|15963.56|16043.43|15963.43|8
1727405330000|2024-09-27 02:48:50|16043.43|15963.43|16043.18|15963.18|16043.54|15963.54|16043.15|15963.15|7
1727405340000|2024-09-27 02:49:00|16043.17|15963.17|16044.59|15964.59|16044.59|15964.59|16043.17|15963.17|9
1727405350000|2024-09-27 02:49:10|16044.14|15964.14|16044.31|15964.31|16044.77|15964.77|16044.14|15964.14|9
1727405360000|2024-09-27 02:49:20|16044.36|15964.36|16044.76|15964.76|16044.76|15964.76|16044.36|15964.36|8
1727405370000|2024-09-27 02:49:30|16045.04|15965.04|16044.68|15964.68|16045.08|15965.08|16044.53|15964.53|6
1727405380000|2024-09-27 02:49:40|16044.7|15964.7|16044.69|15964.69|16045.38|15965.38|16044.68|15964.68|9
1727405390000|2024-09-27 02:49:50|16044.71|15964.71|16045.45|15965.45|16045.47|15965.47|16044.6|15964.6|9
1727405400000|2024-09-27 02:50:00|16044.98|15964.98|16044.12|15964.12|16045.05|15965.05|16043.96|15963.96|8
1727405410000|2024-09-27 02:50:10|16044.14|15964.14|16044.69|15964.69|16044.69|15964.69|16044.05|15964.05|9
1727405420000|2024-09-27 02:50:20|16044.22|15964.22|16044.63|15964.63|16045.26|15965.26|16044.22|15964.22|10
1727405430000|2024-09-27 02:50:30|16044.74|15964.74|16046.43|15966.43|16046.44|15966.44|16044.74|15964.74|8
1727405440000|2024-09-27 02:50:40|16046.42|15966.42|16046.02|15966.02|16046.43|15966.43|16045.9|15965.9|10
1727405450000|2024-09-27 02:50:50|16046.19|15966.19|16045.9|15965.9|16046.53|15966.53|16045.84|15965.84|10
1727405460000|2024-09-27 02:51:00|16046.44|15966.44|16046.15|15966.15|16046.47|15966.47|16045.85|15965.85|9
1727405470000|2024-09-27 02:51:10|16045.81|15965.81|16045.74|15965.74|16045.85|15965.85|16045.74|15965.74|7
1727405480000|2024-09-27 02:51:20|16045.75|15965.75|16046.18|15966.18|16046.18|15966.18|16045.72|15965.72|7
1727405490000|2024-09-27 02:51:30|16046.19|15966.19|16046.41|15966.41|16046.45|15966.45|16046.19|15966.19|9
1727405500000|2024-09-27 02:51:40|16046.39|15966.39|16045.27|15965.27|16046.39|15966.39|16045.27|15965.27|6
1727405510000|2024-09-27 02:51:50|16045.23|15965.23|16042.76|15962.76|16045.23|15965.23|16042.76|15962.76|6
1727405520000|2024-09-27 02:52:00|16042.74|15962.74|16043.7|15963.7|16043.7|15963.7|16042.67|15962.67|9
1727405530000|2024-09-27 02:52:10|16043.69|15963.69|16044.58|15964.58|16045.54|15965.54|16043.69|15963.69|8
1727405540000|2024-09-27 02:52:20|16044.91|15964.91|16043.89|15963.89|16045.56|15965.56|16043.89|15963.89|9
1727405550000|2024-09-27 02:52:30|16043.87|15963.87|16041.03|15961.03|16043.87|15963.87|16040.66|15960.66|10
1727405560000|2024-09-27 02:52:40|16041.04|15961.04|16040.87|15960.87|16041.19|15961.19|16040.87|15960.87|6
1727405570000|2024-09-27 02:52:50|16040.88|15960.88|16039.82|15959.82|16040.88|15960.88|16039.82|15959.82|9
1727405580000|2024-09-27 02:53:00|16039.87|15959.87|16039.68|15959.68|16040.23|15960.23|16039.68|15959.68|10
1727405590000|2024-09-27 02:53:10|16039.58|15959.58|16039.47|15959.47|16039.58|15959.58|16039.41|15959.41|8
1727405600000|2024-09-27 02:53:20|16039.81|15959.81|16039.23|15959.23|16039.82|15959.82|16039.23|15959.23|6
1727405610000|2024-09-27 02:53:30|16039.26|15959.26|16036.92|15956.92|16039.26|15959.26|16036.92|15956.92|8
1727405620000|2024-09-27 02:53:40|16037.02|15957.02|16034.53|15954.53|16037.16|15957.16|16034.53|15954.53|9
1727405630000|2024-09-27 02:53:50|16033.99|15953.99|16033.81|15953.81|16034|15954|16033.78|15953.78|8
1727405640000|2024-09-27 02:54:00|16033.75|15953.75|16034.24|15954.24|16034.28|15954.28|16033.73|15953.73|6
1727405650000|2024-09-27 02:54:10|16033.72|15953.72|16034.26|15954.26|16034.26|15954.26|16033.71|15953.71|10
1727405660000|2024-09-27 02:54:20|16034.05|15954.05|16033.6|15953.6|16034.05|15954.05|16033.19|15953.19|8
1727405670000|2024-09-27 02:54:30|16033.69|15953.69|16032.92|15952.92|16033.69|15953.69|16032.35|15952.35|8
1727405680000|2024-09-27 02:54:40|16032.93|15952.93|16030.62|15950.62|16032.93|15952.93|16030.62|15950.62|9
1727405690000|2024-09-27 02:54:50|16030.58|15950.58|16030.72|15950.72|16030.72|15950.72|16030.46|15950.46|8
1727405700000|2024-09-27 02:55:00|16030.46|15950.46|16029.72|15949.72|16035.37|15955.37|16029.72|15949.72|9
1727405710000|2024-09-27 02:55:10|16029.51|15949.51|16030.56|15950.56|16031.21|15951.21|16029.51|15949.51|10
1727405720000|2024-09-27 02:55:20|16030.89|15950.89|16027.36|15947.36|16030.94|15950.94|16027.36|15947.36|10
1727405730000|2024-09-27 02:55:30|16026.67|15946.67|16026.69|15946.69|16027.86|15947.86|16025.97|15945.97|8
1727405740000|2024-09-27 02:55:40|16026.64|15946.64|16027.8|15947.8|16027.8|15947.8|16026.61|15946.61|10
1727405750000|2024-09-27 02:55:50|16028.14|15948.14|16028.9|15948.9|16029.49|15949.49|16028.06|15948.06|10
1727405760000|2024-09-27 02:56:00|16028.87|15948.87|16029.61|15949.61|16029.65|15949.65|16028.85|15948.85|8
1727405770000|2024-09-27 02:56:10|16029.67|15949.67|16029.86|15949.86|16029.86|15949.86|16029.41|15949.41|8
1727405780000|2024-09-27 02:56:20|16029.87|15949.87|16027.96|15947.96|16029.87|15949.87|16027.62|15947.62|9
1727405790000|2024-09-27 02:56:30|16028.26|15948.26|16023.72|15943.72|16029.32|15949.32|16023.72|15943.72|9
1727405800000|2024-09-27 02:56:40|16023.52|15943.52|16024.06|15944.06|16024.43|15944.43|16023.28|15943.28|9
1727405810000|2024-09-27 02:56:50|16024.15|15944.15|16022.07|15942.07|16026.11|15946.11|16022.07|15942.07|10
1727405820000|2024-09-27 02:57:00|16022.53|15942.53|16022|15942|16022.56|15942.56|16021.96|15941.96|10
1727405830000|2024-09-27 02:57:10|16021.19|15941.19|16020.88|15940.88|16021.45|15941.45|16020.87|15940.87|9
1727405840000|2024-09-27 02:57:20|16020.34|15940.34|16020.21|15940.21|16020.94|15940.94|16020.17|15940.17|7
1727405850000|2024-09-27 02:57:30|16020.2|15940.2|16021.14|15941.14|16021.23|15941.23|16020.17|15940.17|9
1727405860000|2024-09-27 02:57:40|16021.47|15941.47|16022.88|15942.88|16022.88|15942.88|16021.47|15941.47|5
1727405870000|2024-09-27 02:57:50|16023.3|15943.3|16023.22|15943.22|16023.39|15943.39|16023.22|15943.22|8
1727405880000|2024-09-27 02:58:00|16023.2|15943.2|16024.58|15944.58|16024.58|15944.58|16023.18|15943.18|10
1727405890000|2024-09-27 02:58:10|16024.57|15944.57|16024.89|15944.89|16025.18|15945.18|16024.54|15944.54|9
1727405900000|2024-09-27 02:58:20|16024.92|15944.92|16025.03|15945.03|16025.37|15945.37|16024.92|15944.92|8
1727405910000|2024-09-27 02:58:30|16025.06|15945.06|16025.32|15945.32|16025.98|15945.98|16025.06|15945.06|9
1727405920000|2024-09-27 02:58:40|16025.3|15945.3|16024.81|15944.81|16025.3|15945.3|16024.81|15944.81|7
1727405930000|2024-09-27 02:58:50|16024.83|15944.83|16027.95|15947.95|16028.48|15948.48|16024.83|15944.83|6
1727405940000|2024-09-27 02:59:00|16027.94|15947.94|16028.1|15948.1|16028.1|15948.1|16027.73|15947.73|8
1727405950000|2024-09-27 02:59:10|16028.09|15948.09|16029.79|15949.79|16029.89|15949.89|16028.09|15948.09|6
1727405960000|2024-09-27 02:59:20|16029.78|15949.78|16029.78|15949.78|16029.82|15949.82|16029.78|15949.78|6
1727405970000|2024-09-27 02:59:30|16029.87|15949.87|16029.81|15949.81|16029.98|15949.98|16029.81|15949.81|6
1727405980000|2024-09-27 02:59:40|16029.98|15949.98|16029.88|15949.88|16030.1|15950.1|16029.88|15949.88|8
1727405990000|2024-09-27 02:59:50|16029.71|15949.71|16029.57|15949.57|16029.71|15949.71|16029.57|15949.57|8
1727406000000|2024-09-27 03:00:00|16029.85|15949.85|16027.31|15947.31|16030.3|15950.3|16027.31|15947.31|9
1727406010000|2024-09-27 03:00:10|16030.6|15950.6|16030.59|15950.59|16030.75|15950.75|16030.59|15950.59|8
1727406020000|2024-09-27 03:00:20|16031.98|15951.98|16031.32|15951.32|16032.16|15952.16|16030.64|15950.64|9
1727406030000|2024-09-27 03:00:30|16031.24|15951.24|16031.13|15951.13|16031.24|15951.24|16030.92|15950.92|9
1727406040000|2024-09-27 03:00:40|16031.22|15951.22|16031.71|15951.71|16031.99|15951.99|16031.16|15951.16|10
1727406050000|2024-09-27 03:00:50|16031.67|15951.67|16030.87|15950.87|16031.76|15951.76|16030.86|15950.86|10
1727406060000|2024-09-27 03:01:00|16030.8|15950.8|16029.4|15949.4|16030.8|15950.8|16029.17|15949.17|10
1727406070000|2024-09-27 03:01:10|16029.37|15949.37|16031.98|15951.98|16031.98|15951.98|16029.37|15949.37|10
1727406080000|2024-09-27 03:01:20|16032.41|15952.41|16028.19|15948.19|16032.41|15952.41|16027.41|15947.41|10
1727406090000|2024-09-27 03:01:30|16028.16|15948.16|16028.42|15948.42|16028.99|15948.99|16028.04|15948.04|10
1727406100000|2024-09-27 03:01:40|16028.53|15948.53|16027.35|15947.35|16028.53|15948.53|16027.35|15947.35|10
1727406110000|2024-09-27 03:01:50|16025.98|15945.98|16025.8|15945.8|16026.3|15946.3|16025.28|15945.28|10
1727406120000|2024-09-27 03:02:00|16025.86|15945.86|16026.7|15946.7|16026.7|15946.7|16025.61|15945.61|9
1727406130000|2024-09-27 03:02:10|16026.59|15946.59|16023.62|15943.62|16026.67|15946.67|16023.62|15943.62|10
1727406140000|2024-09-27 03:02:20|16023.57|15943.57|16020.43|15940.43|16023.58|15943.58|16020.43|15940.43|10
1727406150000|2024-09-27 03:02:30|16018.9|15938.9|16018.7|15938.7|16018.9|15938.9|16018.66|15938.66|10
1727406160000|2024-09-27 03:02:40|16019.42|15939.42|16019.18|15939.18|16019.47|15939.47|16018.87|15938.87|7
1727406170000|2024-09-27 03:02:50|16019.17|15939.17|16018.7|15938.7|16019.23|15939.23|16018.6|15938.6|9
1727406180000|2024-09-27 03:03:00|16018.64|15938.64|16018.99|15938.99|16018.99|15938.99|16018.23|15938.23|10
1727406190000|2024-09-27 03:03:10|16019|15939|16018.75|15938.75|16019.47|15939.47|16018.75|15938.75|9
1727406200000|2024-09-27 03:03:20|16019.36|15939.36|16019.54|15939.54|16019.54|15939.54|16018.77|15938.77|10
1727406210000|2024-09-27 03:03:30|16019.49|15939.49|16019.7|15939.7|16019.72|15939.72|16019.46|15939.46|9
1727406220000|2024-09-27 03:03:40|16019.57|15939.57|16022.03|15942.03|16022.25|15942.25|16019.57|15939.57|10
1727406230000|2024-09-27 03:03:50|16021.33|15941.33|16021.58|15941.58|16022.2|15942.2|16021.33|15941.33|9
1727406240000|2024-09-27 03:04:00|16021.61|15941.61|16022.18|15942.18|16022.18|15942.18|16021.61|15941.61|9
1727406250000|2024-09-27 03:04:10|16022.16|15942.16|16022.19|15942.19|16022.87|15942.87|16022.16|15942.16|10
1727406260000|2024-09-27 03:04:20|16021.77|15941.77|16025.14|15945.14|16025.14|15945.14|16021.62|15941.62|10
1727406270000|2024-09-27 03:04:30|16025.15|15945.15|16025.6|15945.6|16025.6|15945.6|16024.93|15944.93|7
1727406280000|2024-09-27 03:04:40|16025.17|15945.17|16025.13|15945.13|16025.43|15945.43|16025.02|15945.02|8
1727406290000|2024-09-27 03:04:50|16025.35|15945.35|16025.42|15945.42|16025.75|15945.75|16025.33|15945.33|10
1727406300000|2024-09-27 03:05:00|16025.41|15945.41|16025.02|15945.02|16025.44|15945.44|16025.02|15945.02|8
1727406310000|2024-09-27 03:05:10|16025.04|15945.04|16020.83|15940.83|16025.04|15945.04|16020.61|15940.61|8
1727406320000|2024-09-27 03:05:20|16019.81|15939.81|16019.39|15939.39|16019.86|15939.86|16019.14|15939.14|6
1727406330000|2024-09-27 03:05:30|16018.99|15938.99|16019.6|15939.6|16019.71|15939.71|16018.98|15938.98|10
1727406340000|2024-09-27 03:05:40|16019.83|15939.83|16019.54|15939.54|16019.97|15939.97|16019.25|15939.25|8
1727406350000|2024-09-27 03:05:50|16019.6|15939.6|16019.93|15939.93|16020.34|15940.34|16019.6|15939.6|9
1727406360000|2024-09-27 03:06:00|16020.15|15940.15|16017.18|15937.18|16020.51|15940.51|16016.63|15936.63|9
1727406370000|2024-09-27 03:06:10|16017.04|15937.04|16023.49|15943.49|16023.49|15943.49|16017.04|15937.04|8
1727406380000|2024-09-27 03:06:20|16024.16|15944.16|16025.39|15945.39|16025.39|15945.39|16024.16|15944.16|10
1727406390000|2024-09-27 03:06:30|16025.37|15945.37|16028.06|15948.06|16028.06|15948.06|16025.37|15945.37|9
1727406400000|2024-09-27 03:06:40|16028.07|15948.07|16029.52|15949.52|16029.62|15949.62|16028.07|15948.07|7
1727406410000|2024-09-27 03:06:50|16028.98|15948.98|16028.16|15948.16|16029.33|15949.33|16028.16|15948.16|10
1727406420000|2024-09-27 03:07:00|16028.14|15948.14|16027.89|15947.89|16028.14|15948.14|16027.6|15947.6|8
1727406430000|2024-09-27 03:07:10|16028.13|15948.13|16029.45|15949.45|16029.45|15949.45|16027.82|15947.82|7
1727406440000|2024-09-27 03:07:20|16029.49|15949.49|16029.29|15949.29|16030.28|15950.28|16028.49|15948.49|8
1727406450000|2024-09-27 03:07:30|16029.02|15949.02|16028.99|15948.99|16029.06|15949.06|16028.71|15948.71|10
1727406460000|2024-09-27 03:07:40|16029.32|15949.32|16029.23|15949.23|16029.33|15949.33|16029.11|15949.11|9
1727406470000|2024-09-27 03:07:50|16028.9|15948.9|16028.61|15948.61|16028.98|15948.98|16028.61|15948.61|8
1727406480000|2024-09-27 03:08:00|16028.38|15948.38|16028.33|15948.33|16028.39|15948.39|16028.33|15948.33|5
1727406490000|2024-09-27 03:08:10|16028.3|15948.3|16029.75|15949.75|16030.48|15950.48|16028.22|15948.22|9
1727406500000|2024-09-27 03:08:20|16029.72|15949.72|16027.98|15947.98|16029.74|15949.74|16027.98|15947.98|10
1727406510000|2024-09-27 03:08:30|16027.9|15947.9|16028.06|15948.06|16028.06|15948.06|16027.85|15947.85|7
1727406520000|2024-09-27 03:08:40|16028.07|15948.07|16027.2|15947.2|16028.07|15948.07|16027.1|15947.1|6
1727406530000|2024-09-27 03:08:50|16027.25|15947.25|16027.28|15947.28|16027.3|15947.3|16027.25|15947.25|6
1727406540000|2024-09-27 03:09:00|16026.06|15946.06|16026.24|15946.24|16026.93|15946.93|16025.93|15945.93|10
1727406550000|2024-09-27 03:09:10|16026.25|15946.25|16025.87|15945.87|16026.31|15946.31|16025.77|15945.77|8
1727406560000|2024-09-27 03:09:20|16025.74|15945.74|16025.97|15945.97|16027.01|15947.01|16025.74|15945.74|7
1727406570000|2024-09-27 03:09:30|16025.9|15945.9|16025.68|15945.68|16025.9|15945.9|16025.68|15945.68|8
1727406580000|2024-09-27 03:09:40|16025.69|15945.69|16025.37|15945.37|16025.75|15945.75|16025.37|15945.37|6
1727406590000|2024-09-27 03:09:50|16025.34|15945.34|16024.84|15944.84|16025.34|15945.34|16024.84|15944.84|9
1727406600000|2024-09-27 03:10:00|16025.16|15945.16|16026.97|15946.97|16026.97|15946.97|16025.16|15945.16|8
1727406610000|2024-09-27 03:10:10|16026.79|15946.79|16027.05|15947.05|16027.05|15947.05|16026.76|15946.76|9
1727406620000|2024-09-27 03:10:20|16028.56|15948.56|16029.31|15949.31|16029.35|15949.35|16028.56|15948.56|10
1727406630000|2024-09-27 03:10:30|16026.41|15946.41|16026.71|15946.71|16026.71|15946.71|16026.2|15946.2|10
1727406640000|2024-09-27 03:10:40|16026.74|15946.74|16026.94|15946.94|16026.95|15946.95|16026.74|15946.74|10
1727406650000|2024-09-27 03:10:50|16027.09|15947.09|16027.67|15947.67|16027.67|15947.67|16027.09|15947.09|10
1727406660000|2024-09-27 03:11:00|16027.69|15947.69|16026.85|15946.85|16027.71|15947.71|16026.85|15946.85|10
1727406670000|2024-09-27 03:11:10|16026.77|15946.77|16026.84|15946.84|16026.86|15946.86|16026.74|15946.74|8
1727406680000|2024-09-27 03:11:20|16026.82|15946.82|16027.94|15947.94|16027.95|15947.95|16026.82|15946.82|9
1727406690000|2024-09-27 03:11:30|16027.99|15947.99|16028.04|15948.04|16028.05|15948.05|16027.99|15947.99|7
1727406700000|2024-09-27 03:11:40|16028.03|15948.03|16027.81|15947.81|16028.03|15948.03|16027.81|15947.81|9
1727406710000|2024-09-27 03:11:50|16027.84|15947.84|16028.01|15948.01|16028.04|15948.04|16027.84|15947.84|8
1727406720000|2024-09-27 03:12:00|16028|15948|16028.55|15948.55|16028.56|15948.56|16027.99|15947.99|8
1727406730000|2024-09-27 03:12:10|16028.54|15948.54|16031|15951|16031|15951|16028.53|15948.53|3
1727406740000|2024-09-27 03:12:20|16031.01|15951.01|16031.29|15951.29|16031.29|15951.29|16031.01|15951.01|9
1727406750000|2024-09-27 03:12:30|16031.3|15951.3|16032.01|15952.01|16032.01|15952.01|16031.19|15951.19|6
1727406760000|2024-09-27 03:12:40|16032.02|15952.02|16033.94|15953.94|16034.25|15954.25|16032.02|15952.02|10
1727406770000|2024-09-27 03:12:50|16033.95|15953.95|16034.07|15954.07|16034.07|15954.07|16033.94|15953.94|8
1727406780000|2024-09-27 03:13:00|16034.06|15954.06|16034.1|15954.1|16034.37|15954.37|16034.02|15954.02|9
1727406790000|2024-09-27 03:13:10|16035.07|15955.07|16032.5|15952.5|16035.84|15955.84|16032.5|15952.5|7
1727406800000|2024-09-27 03:13:20|16032.09|15952.09|16032.05|15952.05|16032.77|15952.77|16032.05|15952.05|7
1727406810000|2024-09-27 03:13:30|16032.03|15952.03|16032|15952|16032.05|15952.05|16031.88|15951.88|8
1727406820000|2024-09-27 03:13:40|16032.04|15952.04|16032.17|15952.17|16032.45|15952.45|16031.87|15951.87|9
1727406830000|2024-09-27 03:13:50|16032.51|15952.51|16035.57|15955.57|16035.57|15955.57|16032.09|15952.09|7
1727406840000|2024-09-27 03:14:00|16035.67|15955.67|16035.76|15955.76|16035.78|15955.78|16035.67|15955.67|4
1727406850000|2024-09-27 03:14:10|16035.64|15955.64|16035.55|15955.55|16035.72|15955.72|16035.55|15955.55|8
1727406860000|2024-09-27 03:14:20|16035.52|15955.52|16037.43|15957.43|16037.43|15957.43|16035.52|15955.52|9
1727406870000|2024-09-27 03:14:30|16037.45|15957.45|16033.48|15953.48|16037.51|15957.51|16033.24|15953.24|8
1727406880000|2024-09-27 03:14:40|16033.52|15953.52|16035.65|15955.65|16035.65|15955.65|16033.52|15953.52|10
1727406890000|2024-09-27 03:14:50|16035.69|15955.69|16035.67|15955.67|16035.7|15955.7|16035.46|15955.46|6
1727406900000|2024-09-27 03:15:00|16035.68|15955.68|16037.18|15957.18|16037.27|15957.27|16035.68|15955.68|10
1727406910000|2024-09-27 03:15:10|16037.29|15957.29|16037.27|15957.27|16037.3|15957.3|16037.25|15957.25|5
1727406920000|2024-09-27 03:15:20|16037.29|15957.29|16037.72|15957.72|16037.85|15957.85|16037.29|15957.29|9
1727406930000|2024-09-27 03:15:30|16037.98|15957.98|16039.75|15959.75|16040.28|15960.28|16037.98|15957.98|8
1727406940000|2024-09-27 03:15:40|16040.26|15960.26|16039.82|15959.82|16040.85|15960.85|16039.28|15959.28|10
1727406950000|2024-09-27 03:15:50|16039.84|15959.84|16041.04|15961.04|16041.04|15961.04|16039.84|15959.84|9
1727406960000|2024-09-27 03:16:00|16041.03|15961.03|16042.12|15962.12|16042.15|15962.15|16041.03|15961.03|8
1727406970000|2024-09-27 03:16:10|16042.18|15962.18|16042.49|15962.49|16042.67|15962.67|16042.18|15962.18|8
1727406980000|2024-09-27 03:16:20|16042.33|15962.33|16041.84|15961.84|16042.53|15962.53|16041.65|15961.65|8
1727406990000|2024-09-27 03:16:30|16041.86|15961.86|16042.74|15962.74|16042.74|15962.74|16041.14|15961.14|9
1727407000000|2024-09-27 03:16:40|16042.72|15962.72|16042.78|15962.78|16042.82|15962.82|16042.59|15962.59|10
1727407010000|2024-09-27 03:16:50|16042.72|15962.72|16042.8|15962.8|16042.8|15962.8|16042.72|15962.72|4
1727407020000|2024-09-27 03:17:00|16042.67|15962.67|16042.77|15962.77|16042.8|15962.8|16042.67|15962.67|4
1727407030000|2024-09-27 03:17:10|16042.71|15962.71|16042.67|15962.67|16042.71|15962.71|16042.67|15962.67|4
1727407040000|2024-09-27 03:17:20|16042.66|15962.66|16042.83|15962.83|16042.84|15962.84|16042.64|15962.64|7
1727407050000|2024-09-27 03:17:30|16042.84|15962.84|16043.1|15963.1|16043.37|15963.37|16042.84|15962.84|10
1727407060000|2024-09-27 03:17:40|16043.07|15963.07|16045.59|15965.59|16045.85|15965.85|16043.07|15963.07|10
1727407070000|2024-09-27 03:17:50|16045.58|15965.58|16045.23|15965.23|16045.58|15965.58|16044.91|15964.91|9
1727407080000|2024-09-27 03:18:00|16045.06|15965.06|16041.73|15961.73|16045.19|15965.19|16041.73|15961.73|10
1727407090000|2024-09-27 03:18:10|16041.72|15961.72|16041.96|15961.96|16041.96|15961.96|16041.27|15961.27|9
1727407100000|2024-09-27 03:18:20|16042.26|15962.26|16041.74|15961.74|16042.26|15962.26|16041.69|15961.69|7
1727407110000|2024-09-27 03:18:30|16041.76|15961.76|16039.64|15959.64|16041.93|15961.93|16039.64|15959.64|9
1727407120000|2024-09-27 03:18:40|16039.72|15959.72|16040.97|15960.97|16040.97|15960.97|16039.67|15959.67|9
1727407130000|2024-09-27 03:18:50|16040.91|15960.91|16041.05|15961.05|16041.05|15961.05|16040.91|15960.91|10
1727407140000|2024-09-27 03:19:00|16041.22|15961.22|16043.31|15963.31|16044.33|15964.33|16041.22|15961.22|10
1727407150000|2024-09-27 03:19:10|16043.28|15963.28|16040.47|15960.47|16043.54|15963.54|16040.34|15960.34|9
1727407160000|2024-09-27 03:19:20|16040.53|15960.53|16040.53|15960.53|16040.72|15960.72|16040.53|15960.53|10
1727407170000|2024-09-27 03:19:30|16040.7|15960.7|16040.72|15960.72|16040.72|15960.72|16040.64|15960.64|8
1727407180000|2024-09-27 03:19:40|16040.81|15960.81|16040.85|15960.85|16045.59|15965.59|16040.81|15960.81|7
1727407190000|2024-09-27 03:19:50|16040.57|15960.57|16040.44|15960.44|16040.61|15960.61|16040.44|15960.44|6
1727407200000|2024-09-27 03:20:00|16040.49|15960.49|16041.79|15961.79|16041.82|15961.82|16040.33|15960.33|9
1727407210000|2024-09-27 03:20:10|16041.78|15961.78|16043.43|15963.43|16043.73|15963.73|16041.78|15961.78|10
1727407220000|2024-09-27 03:20:20|16043.46|15963.46|16043.96|15963.96|16043.96|15963.96|16043.26|15963.26|9
1727407230000|2024-09-27 03:20:30|16044|15964|16044.89|15964.89|16044.89|15964.89|16043.75|15963.75|10
1727407240000|2024-09-27 03:20:40|16044.98|15964.98|16045.12|15965.12|16045.33|15965.33|16044.94|15964.94|7
1727407250000|2024-09-27 03:20:50|16045.22|15965.22|16044.99|15964.99|16045.22|15965.22|16044.97|15964.97|8
1727407260000|2024-09-27 03:21:00|16045.18|15965.18|16045.25|15965.25|16045.6|15965.6|16045.18|15965.18|8
1727407270000|2024-09-27 03:21:10|16045.22|15965.22|16044.52|15964.52|16045.22|15965.22|16044.52|15964.52|7
1727407280000|2024-09-27 03:21:20|16045.08|15965.08|16046.07|15966.07|16046.13|15966.13|16044.98|15964.98|9
1727407290000|2024-09-27 03:21:30|16046.09|15966.09|16047.39|15967.39|16047.39|15967.39|16046.09|15966.09|8
1727407300000|2024-09-27 03:21:40|16047.38|15967.38|16047.74|15967.74|16047.74|15967.74|16047.38|15967.38|7
1727407310000|2024-09-27 03:21:50|16047.73|15967.73|16047.93|15967.93|16047.95|15967.95|16047.73|15967.73|7
1727407320000|2024-09-27 03:22:00|16047.86|15967.86|16047.67|15967.67|16047.86|15967.86|16047.64|15967.64|6
1727407330000|2024-09-27 03:22:10|16047.66|15967.66|16047.92|15967.92|16047.92|15967.92|16047.63|15967.63|8
1727407340000|2024-09-27 03:22:20|16047.91|15967.91|16048.08|15968.08|16048.14|15968.14|16047.9|15967.9|7
1727407350000|2024-09-27 03:22:30|16048.1|15968.1|16048.08|15968.08|16048.14|15968.14|16048.04|15968.04|9
1727407360000|2024-09-27 03:22:40|16048.11|15968.11|16048.12|15968.12|16048.12|15968.12|16048.1|15968.1|6
1727407370000|2024-09-27 03:22:50|16048.15|15968.15|16048.4|15968.4|16048.41|15968.41|16048.15|15968.15|3
1727407380000|2024-09-27 03:23:00|16048.41|15968.41|16049.9|15969.9|16049.91|15969.91|16048.34|15968.34|7
1727407390000|2024-09-27 03:23:10|16049.89|15969.89|16051.05|15971.05|16051.05|15971.05|16049.89|15969.89|5
1727407400000|2024-09-27 03:23:20|16051.03|15971.03|16051.03|15971.03|16051.07|15971.07|16050.94|15970.94|9
1727407410000|2024-09-27 03:23:30|16051.02|15971.02|16050.65|15970.65|16051.04|15971.04|16050.55|15970.55|8
1727407420000|2024-09-27 03:23:40|16050.76|15970.76|16050.17|15970.17|16051.06|15971.06|16050.12|15970.12|10
1727407430000|2024-09-27 03:23:50|16050.67|15970.67|16051.96|15971.96|16051.96|15971.96|16050.67|15970.67|10
1727407440000|2024-09-27 03:24:00|16051.92|15971.92|16053.32|15973.32|16053.43|15973.43|16051.92|15971.92|9
1727407450000|2024-09-27 03:24:10|16053.52|15973.52|16056.25|15976.25|16056.25|15976.25|16053.5|15973.5|10
1727407460000|2024-09-27 03:24:20|16056.28|15976.28|16056.34|15976.34|16056.34|15976.34|16056.28|15976.28|7
1727407470000|2024-09-27 03:24:30|16056.36|15976.36|16056.4|15976.4|16056.4|15976.4|16056.33|15976.33|6
1727407480000|2024-09-27 03:24:40|16061.17|15981.17|16061.32|15981.32|16061.35|15981.35|16061.13|15981.13|9
1727407490000|2024-09-27 03:24:50|16061.39|15981.39|16061.09|15981.09|16061.43|15981.43|16061.05|15981.05|7
1727407500000|2024-09-27 03:25:00|16061.04|15981.04|16060.63|15980.63|16061.49|15981.49|16060.63|15980.63|10
1727407510000|2024-09-27 03:25:10|16060.6|15980.6|16060.1|15980.1|16060.79|15980.79|16060.1|15980.1|7
1727407520000|2024-09-27 03:25:20|16060.06|15980.06|16060.03|15980.03|16060.06|15980.06|16060.03|15980.03|3
1727407530000|2024-09-27 03:25:30|16059.98|15979.98|16059.87|15979.87|16059.98|15979.98|16059.87|15979.87|6
1727407540000|2024-09-27 03:25:40|16059.86|15979.86|16059.81|15979.81|16059.89|15979.89|16059.81|15979.81|8
1727407550000|2024-09-27 03:25:50|16059.8|15979.8|16060.3|15980.3|16060.3|15980.3|16059.8|15979.8|4
1727407560000|2024-09-27 03:26:00|16060.29|15980.29|16060.37|15980.37|16060.39|15980.39|16060.29|15980.29|7
1727407570000|2024-09-27 03:26:10|16060.38|15980.38|16059.37|15979.37|16060.38|15980.38|16059.13|15979.13|10
1727407580000|2024-09-27 03:26:20|16059.38|15979.38|16059.57|15979.57|16060.12|15980.12|16059.18|15979.18|9
1727407590000|2024-09-27 03:26:30|16059.41|15979.41|16059.28|15979.28|16059.68|15979.68|16059.25|15979.25|10
1727407600000|2024-09-27 03:26:40|16059.29|15979.29|16059.72|15979.72|16059.72|15979.72|16059.13|15979.13|7
1727407610000|2024-09-27 03:26:50|16059.74|15979.74|16059.84|15979.84|16059.84|15979.84|16059.45|15979.45|6
1727407620000|2024-09-27 03:27:00|16059.53|15979.53|16055.88|15975.88|16059.53|15979.53|16055.45|15975.45|8
1727407630000|2024-09-27 03:27:10|16055.97|15975.97|16056.82|15976.82|16056.88|15976.88|16055.97|15975.97|8
1727407640000|2024-09-27 03:27:20|16056.92|15976.92|16057.7|15977.7|16057.94|15977.94|16056.75|15976.75|9
1727407650000|2024-09-27 03:27:30|16058.11|15978.11|16057.97|15977.97|16058.39|15978.39|16057.97|15977.97|7
1727407660000|2024-09-27 03:27:40|16058.37|15978.37|16060.55|15980.55|16061.44|15981.44|16057.91|15977.91|9
1727407670000|2024-09-27 03:27:50|16059.93|15979.93|16056.44|15976.44|16059.93|15979.93|16056.44|15976.44|8
1727407680000|2024-09-27 03:28:00|16056.38|15976.38|16057.09|15977.09|16057.1|15977.1|16056.33|15976.33|5
1727407690000|2024-09-27 03:28:10|16060.25|15980.25|16060.01|15980.01|16060.32|15980.32|16060.01|15980.01|6
1727407700000|2024-09-27 03:28:20|16060|15980|16060.25|15980.25|16060.27|15980.27|16059.87|15979.87|7
1727407710000|2024-09-27 03:28:30|16060.24|15980.24|16060.51|15980.51|16060.86|15980.86|16060.16|15980.16|8
1727407720000|2024-09-27 03:28:40|16060.7|15980.7|16060.39|15980.39|16060.71|15980.71|16060.36|15980.36|7
1727407730000|2024-09-27 03:28:50|16060.33|15980.33|16060.42|15980.42|16060.42|15980.42|16060.33|15980.33|5
1727407740000|2024-09-27 03:29:00|16060.43|15980.43|16060.4|15980.4|16060.43|15980.43|16060.4|15980.4|4
1727407750000|2024-09-27 03:29:10|16060.41|15980.41|16060.62|15980.62|16060.72|15980.72|16060.4|15980.4|6
1727407760000|2024-09-27 03:29:20|16060.52|15980.52|16062.46|15982.46|16062.46|15982.46|16060.51|15980.51|8
1727407770000|2024-09-27 03:29:30|16062.5|15982.5|16062.76|15982.76|16062.76|15982.76|16062.26|15982.26|8
1727407780000|2024-09-27 03:29:40|16062.78|15982.78|16063.19|15983.19|16063.19|15983.19|16062.78|15982.78|8
1727407790000|2024-09-27 03:29:50|16063.39|15983.39|16063.54|15983.54|16063.71|15983.71|16063.39|15983.39|8
1727407800000|2024-09-27 03:30:00|16063.57|15983.57|16064.05|15984.05|16064.05|15984.05|16063.31|15983.31|10
1727407810000|2024-09-27 03:30:10|16064.01|15984.01|16064.13|15984.13|16064.13|15984.13|16064.01|15984.01|6
1727407820000|2024-09-27 03:30:20|16064.14|15984.14|16064.17|15984.17|16064.36|15984.36|16064.14|15984.14|8
1727407830000|2024-09-27 03:30:30|16064.13|15984.13|16064.36|15984.36|16064.36|15984.36|16064.11|15984.11|9
1727407840000|2024-09-27 03:30:40|16064.33|15984.33|16064.56|15984.56|16064.56|15984.56|16064.31|15984.31|7
1727407850000|2024-09-27 03:30:50|16064.53|15984.53|16064.3|15984.3|16064.53|15984.53|16064.16|15984.16|8
1727407860000|2024-09-27 03:31:00|16064.71|15984.71|16064.97|15984.97|16065.24|15985.24|16064.58|15984.58|10
1727407870000|2024-09-27 03:31:10|16064.91|15984.91|16064.75|15984.75|16064.99|15984.99|16064.56|15984.56|9
1727407880000|2024-09-27 03:31:20|16064.72|15984.72|16065.72|15985.72|16065.9|15985.9|16064.18|15984.18|8
1727407890000|2024-09-27 03:31:30|16065.77|15985.77|16065.67|15985.67|16065.78|15985.78|16065.62|15985.62|7
1727407900000|2024-09-27 03:31:40|16065.69|15985.69|16067.54|15987.54|16067.56|15987.56|16065.69|15985.69|9
1727407910000|2024-09-27 03:31:50|16067.53|15987.53|16068|15988|16068|15988|16066.79|15986.79|9
1727407920000|2024-09-27 03:32:00|16068.03|15988.03|16067.52|15987.52|16068.03|15988.03|16067.52|15987.52|8
1727407930000|2024-09-27 03:32:10|16067.51|15987.51|16069.22|15989.22|16069.5|15989.5|16067.51|15987.51|8
1727407940000|2024-09-27 03:32:20|16069.2|15989.2|16070.39|15990.39|16071.21|15991.21|16069.18|15989.18|9
1727407950000|2024-09-27 03:32:30|16070.36|15990.36|16071.38|15991.38|16071.38|15991.38|16070.36|15990.36|9
1727407960000|2024-09-27 03:32:40|16071.45|15991.45|16071.62|15991.62|16071.62|15991.62|16071.45|15991.45|7
1727407970000|2024-09-27 03:32:50|16071.64|15991.64|16073.04|15993.04|16073.23|15993.23|16071.64|15991.64|10
1727407980000|2024-09-27 03:33:00|16073.88|15993.88|16075.19|15995.19|16075.19|15995.19|16073.88|15993.88|9
1727407990000|2024-09-27 03:33:10|16075.2|15995.2|16089.96|16009.96|16089.96|16009.96|16075.2|15995.2|10
1727408000000|2024-09-27 03:33:20|16090.39|16010.39|16092.66|16012.66|16093.85|16013.85|16090.39|16010.39|10
1727408010000|2024-09-27 03:33:30|16092.62|16012.62|16095.03|16015.03|16095.05|16015.05|16092.62|16012.62|9
1727408020000|2024-09-27 03:33:40|16094.77|16014.77|16091.24|16011.24|16095.59|16015.59|16091.24|16011.24|10
1727408030000|2024-09-27 03:33:50|16091.25|16011.25|16097.61|16017.61|16097.88|16017.88|16091.25|16011.25|8
1727408040000|2024-09-27 03:34:00|16097.87|16017.87|16094.98|16014.98|16100.04|16020.04|16094.98|16014.98|8
1727408050000|2024-09-27 03:34:10|16094.94|16014.94|16091.9|16011.9|16095.23|16015.23|16091.9|16011.9|9
1727408060000|2024-09-27 03:34:20|16091.99|16011.99|16091.8|16011.8|16092.19|16012.19|16091.79|16011.79|9
1727408070000|2024-09-27 03:34:30|16091.5|16011.5|16090.35|16010.35|16091.5|16011.5|16089.34|16009.34|9
1727408080000|2024-09-27 03:34:40|16090.32|16010.32|16088.07|16008.07|16090.32|16010.32|16087.68|16007.68|10
1727408090000|2024-09-27 03:34:50|16087.44|16007.44|16087.62|16007.62|16087.81|16007.81|16087.22|16007.22|10
1727408100000|2024-09-27 03:35:00|16087.63|16007.63|16090.78|16010.78|16090.81|16010.81|16087.62|16007.62|9
1727408110000|2024-09-27 03:35:10|16090.55|16010.55|16091.84|16011.84|16091.84|16011.84|16090.55|16010.55|8
1727408120000|2024-09-27 03:35:20|16091.86|16011.86|16093.22|16013.22|16093.24|16013.24|16091.86|16011.86|10
1727408130000|2024-09-27 03:35:30|16093.35|16013.35|16096.36|16016.36|16096.36|16016.36|16092.27|16012.27|10
1727408140000|2024-09-27 03:35:40|16095.89|16015.89|16092.13|16012.13|16096.22|16016.22|16091.64|16011.64|10
1727408150000|2024-09-27 03:35:50|16092.44|16012.44|16091.42|16011.42|16092.44|16012.44|16091.39|16011.39|9
1727408160000|2024-09-27 03:36:00|16091.52|16011.52|16090.62|16010.62|16091.71|16011.71|16090.47|16010.47|10
1727408170000|2024-09-27 03:36:10|16089.37|16009.37|16090.68|16010.68|16090.73|16010.73|16089.19|16009.19|8
1727408180000|2024-09-27 03:36:20|16090.67|16010.67|16091.62|16011.62|16092.22|16012.22|16090.67|16010.67|9
1727408190000|2024-09-27 03:36:30|16091.72|16011.72|16092.43|16012.43|16092.43|16012.43|16091.7|16011.7|9
1727408200000|2024-09-27 03:36:40|16092.38|16012.38|16090.18|16010.18|16092.38|16012.38|16090.18|16010.18|10
1727408210000|2024-09-27 03:36:50|16090.16|16010.16|16091.07|16011.07|16091.07|16011.07|16090.16|16010.16|9
1727408220000|2024-09-27 03:37:00|16091.74|16011.74|16091.67|16011.67|16091.91|16011.91|16091.66|16011.66|10
1727408230000|2024-09-27 03:37:10|16091.87|16011.87|16094.69|16014.69|16094.69|16014.69|16091.75|16011.75|10
1727408240000|2024-09-27 03:37:20|16094.91|16014.91|16098.96|16018.96|16098.96|16018.96|16094.89|16014.89|9
1727408250000|2024-09-27 03:37:30|16099|16019|16098.11|16018.11|16099.53|16019.53|16098.1|16018.1|10
1727408260000|2024-09-27 03:37:40|16098.13|16018.13|16102.17|16022.17|16102.17|16022.17|16098.02|16018.02|9
1727408270000|2024-09-27 03:37:50|16102.23|16022.23|16103.77|16023.77|16103.77|16023.77|16101.98|16021.98|10
1727408280000|2024-09-27 03:38:00|16104.79|16024.79|16106.19|16026.19|16106.19|16026.19|16104.79|16024.79|10
1727408290000|2024-09-27 03:38:10|16107.53|16027.53|16112.14|16032.14|16112.14|16032.14|16107.53|16027.53|10
1727408300000|2024-09-27 03:38:20|16112.2|16032.2|16113.23|16033.23|16113.65|16033.65|16112.2|16032.2|10
1727408310000|2024-09-27 03:38:30|16114.72|16034.72|16115.22|16035.22|16115.69|16035.69|16114.7|16034.7|9
1727408320000|2024-09-27 03:38:40|16115.21|16035.21|16124.22|16044.22|16124.22|16044.22|16115.2|16035.2|10
1727408330000|2024-09-27 03:38:50|16125.06|16045.06|16128.72|16048.72|16128.72|16048.72|16125.06|16045.06|10
1727408340000|2024-09-27 03:39:00|16129.63|16049.63|16127.5|16047.5|16131.22|16051.22|16127.43|16047.43|10
1727408350000|2024-09-27 03:39:10|16127.48|16047.48|16126.37|16046.37|16127.91|16047.91|16126.37|16046.37|10
1727408360000|2024-09-27 03:39:20|16126.38|16046.38|16126.49|16046.49|16126.92|16046.92|16126.36|16046.36|9
1727408370000|2024-09-27 03:39:30|16125.9|16045.9|16126.42|16046.42|16126.47|16046.47|16125.9|16045.9|8
1727408380000|2024-09-27 03:39:40|16126.58|16046.58|16124.3|16044.3|16126.76|16046.76|16124.3|16044.3|7
1727408390000|2024-09-27 03:39:50|16124.28|16044.28|16124.14|16044.14|16124.41|16044.41|16124.14|16044.14|8
1727408400000|2024-09-27 03:40:00|16124.03|16044.03|16123.38|16043.38|16124.03|16044.03|16123.38|16043.38|10
1727408410000|2024-09-27 03:40:10|16123.25|16043.25|16122.89|16042.89|16124.07|16044.07|16121.2|16041.2|10
1727408420000|2024-09-27 03:40:20|16122.9|16042.9|16122.17|16042.17|16122.92|16042.92|16122.17|16042.17|10
1727408430000|2024-09-27 03:40:30|16122.14|16042.14|16122.23|16042.23|16123.02|16043.02|16122.14|16042.14|10
1727408440000|2024-09-27 03:40:40|16122.28|16042.28|16125.69|16045.69|16125.69|16045.69|16122.1|16042.1|9
1727408450000|2024-09-27 03:40:50|16126.05|16046.05|16125.54|16045.54|16126.27|16046.27|16125.54|16045.54|10
1727408460000|2024-09-27 03:41:00|16122|16042|16119.04|16039.04|16126.82|16046.82|16119.04|16039.04|10
1727408470000|2024-09-27 03:41:10|16118.84|16038.84|16118.95|16038.95|16118.95|16038.95|16118.75|16038.75|9
1727408480000|2024-09-27 03:41:20|16119.01|16039.01|16121.6|16041.6|16121.6|16041.6|16117.72|16037.72|7
1727408490000|2024-09-27 03:41:30|16121.36|16041.36|16121.71|16041.71|16121.76|16041.76|16121.03|16041.03|9
1727408500000|2024-09-27 03:41:40|16121.82|16041.82|16122.52|16042.52|16122.52|16042.52|16121.44|16041.44|10
1727408510000|2024-09-27 03:41:50|16122.53|16042.53|16122.83|16042.83|16122.83|16042.83|16122.52|16042.52|8
1727408520000|2024-09-27 03:42:00|16122.87|16042.87|16122.31|16042.31|16122.9|16042.9|16122.31|16042.31|9
1727408530000|2024-09-27 03:42:10|16122.28|16042.28|16122.12|16042.12|16122.28|16042.28|16121.9|16041.9|9
1727408540000|2024-09-27 03:42:20|16122.13|16042.13|16122.26|16042.26|16122.44|16042.44|16122.13|16042.13|9
1727408550000|2024-09-27 03:42:30|16123.8|16043.8|16120.61|16040.61|16123.8|16043.8|16120.51|16040.51|9
1727408560000|2024-09-27 03:42:40|16120.62|16040.62|16122.01|16042.01|16122.03|16042.03|16120.62|16040.62|9
1727408570000|2024-09-27 03:42:50|16121.97|16041.97|16122.93|16042.93|16123|16043|16121.97|16041.97|7
1727408580000|2024-09-27 03:43:00|16123.01|16043.01|16123.45|16043.45|16124.66|16044.66|16123.01|16043.01|10
1727408590000|2024-09-27 03:43:10|16123.11|16043.11|16123.98|16043.98|16123.98|16043.98|16122.56|16042.56|9
1727408600000|2024-09-27 03:43:20|16124.01|16044.01|16124.03|16044.03|16124.21|16044.21|16123.99|16043.99|9
1727408610000|2024-09-27 03:43:30|16124.12|16044.12|16124.38|16044.38|16124.38|16044.38|16123.72|16043.72|9
1727408620000|2024-09-27 03:43:40|16124.39|16044.39|16127.68|16047.68|16127.68|16047.68|16124.33|16044.33|9
1727408630000|2024-09-27 03:43:50|16126.82|16046.82|16125.58|16045.58|16127.61|16047.61|16125.26|16045.26|10
1727408640000|2024-09-27 03:44:00|16125.73|16045.73|16126.03|16046.03|16126.22|16046.22|16125.72|16045.72|9
1727408650000|2024-09-27 03:44:10|16126.08|16046.08|16126.27|16046.27|16126.31|16046.31|16126.08|16046.08|8
1727408660000|2024-09-27 03:44:20|16126.26|16046.26|16126.12|16046.12|16126.27|16046.27|16126.1|16046.1|7
1727408670000|2024-09-27 03:44:30|16126|16046|16125.87|16045.87|16126|16046|16125.87|16045.87|7
1727408680000|2024-09-27 03:44:40|16125.91|16045.91|16125.8|16045.8|16125.91|16045.91|16125.74|16045.74|7
1727408690000|2024-09-27 03:44:50|16125.79|16045.79|16125.75|16045.75|16125.82|16045.82|16125.75|16045.75|6
1727408700000|2024-09-27 03:45:00|16125.77|16045.77|16123.06|16043.06|16125.77|16045.77|16123.06|16043.06|9
1727408710000|2024-09-27 03:45:10|16123.07|16043.07|16125.17|16045.17|16125.33|16045.33|16122.73|16042.73|9
1727408720000|2024-09-27 03:45:20|16125.16|16045.16|16125.05|16045.05|16125.17|16045.17|16125.03|16045.03|9
1727408730000|2024-09-27 03:45:30|16121.65|16041.65|16121.92|16041.92|16121.94|16041.94|16121.65|16041.65|10
1727408740000|2024-09-27 03:45:40|16121.97|16041.97|16121|16041|16121.99|16041.99|16120.71|16040.71|9
1727408750000|2024-09-27 03:45:50|16121.64|16041.64|16120.9|16040.9|16122.19|16042.19|16120.9|16040.9|9
1727408760000|2024-09-27 03:46:00|16120.74|16040.74|16120.04|16040.04|16120.9|16040.9|16120.02|16040.02|9
1727408770000|2024-09-27 03:46:10|16120.05|16040.05|16120.33|16040.33|16120.33|16040.33|16120.05|16040.05|5
1727408780000|2024-09-27 03:46:20|16120.39|16040.39|16127.47|16047.47|16127.47|16047.47|16120.38|16040.38|10
1727408790000|2024-09-27 03:46:30|16127.48|16047.48|16128.14|16048.14|16128.14|16048.14|16127.48|16047.48|8
1727408800000|2024-09-27 03:46:40|16128.29|16048.29|16129.57|16049.57|16129.57|16049.57|16128.25|16048.25|8
1727408810000|2024-09-27 03:46:50|16131.46|16051.46|16136.74|16056.74|16136.74|16056.74|16131.46|16051.46|10
1727408820000|2024-09-27 03:47:00|16136.17|16056.17|16137.71|16057.71|16138.19|16058.19|16135.96|16055.96|10
1727408830000|2024-09-27 03:47:10|16137.65|16057.65|16138.2|16058.2|16138.2|16058.2|16137.58|16057.58|9
1727408840000|2024-09-27 03:47:20|16138.23|16058.23|16134.98|16054.98|16138.24|16058.24|16134.98|16054.98|8
1727408850000|2024-09-27 03:47:30|16134.94|16054.94|16133.84|16053.84|16134.94|16054.94|16133.84|16053.84|10
1727408860000|2024-09-27 03:47:40|16134.01|16054.01|16135.42|16055.42|16135.42|16055.42|16133.93|16053.93|9
1727408870000|2024-09-27 03:47:50|16135.36|16055.36|16135.6|16055.6|16135.81|16055.81|16135.36|16055.36|9
1727408880000|2024-09-27 03:48:00|16135.61|16055.61|16135.79|16055.79|16136.11|16056.11|16135.3|16055.3|9
1727408890000|2024-09-27 03:48:10|16135.91|16055.91|16135.19|16055.19|16136.02|16056.02|16135.12|16055.12|10
1727408900000|2024-09-27 03:48:20|16135.83|16055.83|16136.36|16056.36|16136.72|16056.72|16135.83|16055.83|10
1727408910000|2024-09-27 03:48:30|16135.92|16055.92|16136|16056|16136.03|16056.03|16135.55|16055.55|9
1727408920000|2024-09-27 03:48:40|16135.63|16055.63|16136.17|16056.17|16136.19|16056.19|16135.63|16055.63|9
1727408930000|2024-09-27 03:48:50|16136.19|16056.19|16137.28|16057.28|16137.28|16057.28|16136.19|16056.19|9
1727408940000|2024-09-27 03:49:00|16136.83|16056.83|16136.17|16056.17|16137.16|16057.16|16136.17|16056.17|10
1727408950000|2024-09-27 03:49:10|16136.09|16056.09|16136.04|16056.04|16136.09|16056.09|16132.65|16052.65|10
1727408960000|2024-09-27 03:49:20|16136.03|16056.03|16132.88|16052.88|16136.03|16056.03|16132.75|16052.75|9
1727408970000|2024-09-27 03:49:30|16132.84|16052.84|16136.59|16056.59|16136.8|16056.8|16132.84|16052.84|10
1727408980000|2024-09-27 03:49:40|16136.6|16056.6|16132.86|16052.86|16136.85|16056.85|16132.83|16052.83|9
1727408990000|2024-09-27 03:49:50|16132.87|16052.87|16133.53|16053.53|16133.56|16053.56|16132.87|16052.87|10
1727409000000|2024-09-27 03:50:00|16133.51|16053.51|16133.77|16053.77|16133.77|16053.77|16133.39|16053.39|9
1727409010000|2024-09-27 03:50:10|16133.56|16053.56|16134.58|16054.58|16134.58|16054.58|16133.55|16053.55|10
1727409020000|2024-09-27 03:50:20|16135.54|16055.54|16135.19|16055.19|16135.54|16055.54|16134.68|16054.68|9
1727409030000|2024-09-27 03:50:30|16135.1|16055.1|16134.74|16054.74|16135.1|16055.1|16134.73|16054.73|10
1727409040000|2024-09-27 03:50:40|16134.86|16054.86|16136.1|16056.1|16136.1|16056.1|16134.86|16054.86|9
1727409050000|2024-09-27 03:50:50|16135.97|16055.97|16137.78|16057.78|16137.78|16057.78|16135.9|16055.9|10
1727409060000|2024-09-27 03:51:00|16137.8|16057.8|16139.83|16059.83|16139.83|16059.83|16137.8|16057.8|9
1727409070000|2024-09-27 03:51:10|16139.48|16059.48|16137.7|16057.7|16139.48|16059.48|16137.7|16057.7|10
1727409080000|2024-09-27 03:51:20|16137.62|16057.62|16138.62|16058.62|16138.62|16058.62|16137.62|16057.62|9
1727409090000|2024-09-27 03:51:30|16138.57|16058.57|16138.98|16058.98|16139.37|16059.37|16138.57|16058.57|10
1727409100000|2024-09-27 03:51:40|16139.35|16059.35|16139.21|16059.21|16139.76|16059.76|16139.21|16059.21|8
1727409110000|2024-09-27 03:51:50|16139.58|16059.58|16140.88|16060.88|16141.51|16061.51|16138.83|16058.83|10
1727409120000|2024-09-27 03:52:00|16140.55|16060.55|16139.55|16059.55|16140.55|16060.55|16139.14|16059.14|9
1727409130000|2024-09-27 03:52:10|16139.81|16059.81|16141|16061|16141|16061|16139.74|16059.74|10
1727409140000|2024-09-27 03:52:20|16141.01|16061.01|16141.5|16061.5|16141.5|16061.5|16141.01|16061.01|9
1727409150000|2024-09-27 03:52:30|16141.53|16061.53|16141.7|16061.7|16141.7|16061.7|16141.53|16061.53|8
1727409160000|2024-09-27 03:52:40|16141.72|16061.72|16142.49|16062.49|16142.49|16062.49|16141.72|16061.72|8
1727409170000|2024-09-27 03:52:50|16142.4|16062.4|16143.44|16063.44|16143.44|16063.44|16142.4|16062.4|9
1727409180000|2024-09-27 03:53:00|16143.58|16063.58|16142.62|16062.62|16143.58|16063.58|16142.5|16062.5|10
1727409190000|2024-09-27 03:53:10|16142.97|16062.97|16143.15|16063.15|16143.47|16063.47|16142.58|16062.58|7
1727409200000|2024-09-27 03:53:20|16142.8|16062.8|16150.59|16070.59|16150.59|16070.59|16142.8|16062.8|9
1727409210000|2024-09-27 03:53:30|16151.6|16071.6|16154.09|16074.09|16154.23|16074.23|16151.6|16071.6|9
1727409220000|2024-09-27 03:53:40|16153.5|16073.5|16149.64|16069.64|16153.82|16073.82|16149.64|16069.64|10
1727409230000|2024-09-27 03:53:50|16149.55|16069.55|16150.62|16070.62|16151.03|16071.03|16149.55|16069.55|10
1727409240000|2024-09-27 03:54:00|16154.02|16074.02|16158.71|16078.71|16158.71|16078.71|16154.01|16074.01|10
1727409250000|2024-09-27 03:54:10|16158.44|16078.44|16156.43|16076.43|16159.07|16079.07|16156.43|16076.43|10
1727409260000|2024-09-27 03:54:20|16156.51|16076.51|16158.95|16078.95|16159.04|16079.04|16156.51|16076.51|9
1727409270000|2024-09-27 03:54:30|16159.56|16079.56|16156.69|16076.69|16159.56|16079.56|16156.69|16076.69|10
1727409280000|2024-09-27 03:54:40|16156.58|16076.58|16157.07|16077.07|16157.07|16077.07|16155.98|16075.98|10
1727409290000|2024-09-27 03:54:50|16157.06|16077.06|16157.05|16077.05|16157.61|16077.61|16156.52|16076.52|10
1727409300000|2024-09-27 03:55:00|16157.56|16077.56|16158.48|16078.48|16158.52|16078.52|16157.51|16077.51|8
1727409310000|2024-09-27 03:55:10|16158.49|16078.49|16159|16079|16159.33|16079.33|16158.49|16078.49|10
1727409320000|2024-09-27 03:55:20|16159.94|16079.94|16159.32|16079.32|16159.94|16079.94|16158.69|16078.69|10
1727409330000|2024-09-27 03:55:30|16159.33|16079.33|16159.84|16079.84|16159.84|16079.84|16159.14|16079.14|8
1727409340000|2024-09-27 03:55:40|16159.12|16079.12|16159.48|16079.48|16159.89|16079.89|16158.98|16078.98|10
1727409350000|2024-09-27 03:55:50|16159.58|16079.58|16159.02|16079.02|16159.9|16079.9|16159.02|16079.02|9
1727409360000|2024-09-27 03:56:00|16159.01|16079.01|16160.32|16080.32|16160.32|16080.32|16158.05|16078.05|10
1727409370000|2024-09-27 03:56:10|16160.34|16080.34|16158.87|16078.87|16160.57|16080.57|16158.78|16078.78|9
1727409380000|2024-09-27 03:56:20|16158.99|16078.99|16157.56|16077.56|16158.99|16078.99|16157.56|16077.56|9
1727409390000|2024-09-27 03:56:30|16156.61|16076.61|16157.87|16077.87|16157.98|16077.98|16156.59|16076.59|10
1727409400000|2024-09-27 03:56:40|16157.88|16077.88|16158.23|16078.23|16158.7|16078.7|16157.28|16077.28|9
1727409410000|2024-09-27 03:56:50|16158.24|16078.24|16157.99|16077.99|16158.4|16078.4|16157.85|16077.85|9
1727409420000|2024-09-27 03:57:00|16157.98|16077.98|16157.96|16077.96|16158.8|16078.8|16157.8|16077.8|9
1727409430000|2024-09-27 03:57:10|16158.16|16078.16|16158.06|16078.06|16158.58|16078.58|16157.92|16077.92|10
1727409440000|2024-09-27 03:57:20|16158.41|16078.41|16153.42|16073.42|16158.41|16078.41|16153.42|16073.42|9
1727409450000|2024-09-27 03:57:30|16153.46|16073.46|16155.53|16075.53|16156.14|16076.14|16153.46|16073.46|10
1727409460000|2024-09-27 03:57:40|16155.51|16075.51|16155.29|16075.29|16155.55|16075.55|16155.29|16075.29|7
1727409470000|2024-09-27 03:57:50|16155.28|16075.28|16152.1|16072.1|16155.33|16075.33|16152.1|16072.1|9
1727409480000|2024-09-27 03:58:00|16152.08|16072.08|16152.61|16072.61|16152.66|16072.66|16152|16072|9
1727409490000|2024-09-27 03:58:10|16152.24|16072.24|16152.13|16072.13|16152.24|16072.24|16152.09|16072.09|7
1727409500000|2024-09-27 03:58:20|16152.14|16072.14|16149.51|16069.51|16152.14|16072.14|16149.51|16069.51|8
1727409510000|2024-09-27 03:58:30|16148.31|16068.31|16148.78|16068.78|16148.91|16068.91|16148.31|16068.31|9
1727409520000|2024-09-27 03:58:40|16149.11|16069.11|16149.05|16069.05|16149.11|16069.11|16148.72|16068.72|10
1727409530000|2024-09-27 03:58:50|16147.71|16067.71|16151.15|16071.15|16151.15|16071.15|16147.71|16067.71|9
1727409540000|2024-09-27 03:59:00|16151.16|16071.16|16152.17|16072.17|16152.17|16072.17|16151.16|16071.16|8
1727409550000|2024-09-27 03:59:10|16152.18|16072.18|16152.29|16072.29|16152.33|16072.33|16152.17|16072.17|9
1727409560000|2024-09-27 03:59:20|16152.33|16072.33|16151.66|16071.66|16152.44|16072.44|16151.62|16071.62|9
1727409570000|2024-09-27 03:59:30|16151.84|16071.84|16151.39|16071.39|16152.13|16072.13|16151.39|16071.39|8
1727409580000|2024-09-27 03:59:40|16150.75|16070.75|16150.82|16070.82|16151.09|16071.09|16150.74|16070.74|10
1727409590000|2024-09-27 03:59:50|16150.81|16070.81|16150.4|16070.4|16150.93|16070.93|16149.98|16069.98|9
1727409600000|2024-09-27 04:00:00|16150.29|16070.29|16150.44|16070.44|16150.98|16070.98|16150.29|16070.29|9
1727409610000|2024-09-27 04:00:10|16150.46|16070.46|16150.74|16070.74|16150.83|16070.83|16150.46|16070.46|9
1727409620000|2024-09-27 04:00:20|16149.86|16069.86|16150.51|16070.51|16151.32|16071.32|16148.49|16068.49|8
1727409630000|2024-09-27 04:00:30|16150.5|16070.5|16148.08|16068.08|16150.5|16070.5|16147.28|16067.28|10
1727409640000|2024-09-27 04:00:40|16148.02|16068.02|16147.76|16067.76|16148.3|16068.3|16147.73|16067.73|10
1727409650000|2024-09-27 04:00:50|16148|16068|16147.88|16067.88|16148.09|16068.09|16147.6|16067.6|9
1727409660000|2024-09-27 04:01:00|16148.51|16068.51|16149.86|16069.86|16151.35|16071.35|16147.79|16067.79|10
1727409670000|2024-09-27 04:01:10|16149.96|16069.96|16149.57|16069.57|16149.96|16069.96|16149.18|16069.18|9
1727409680000|2024-09-27 04:01:20|16149.43|16069.43|16152.32|16072.32|16152.32|16072.32|16149.43|16069.43|9
1727409690000|2024-09-27 04:01:30|16152.36|16072.36|16153.03|16073.03|16153.07|16073.07|16152.36|16072.36|9
1727409700000|2024-09-27 04:01:40|16153.04|16073.04|16153.13|16073.13|16153.53|16073.53|16152.79|16072.79|10
1727409710000|2024-09-27 04:01:50|16153.16|16073.16|16152.8|16072.8|16153.87|16073.87|16152.8|16072.8|8
1727409720000|2024-09-27 04:02:00|16152.4|16072.4|16152.66|16072.66|16153.02|16073.02|16152.03|16072.03|10
1727409730000|2024-09-27 04:02:10|16151.94|16071.94|16152.92|16072.92|16152.92|16072.92|16151.94|16071.94|10
1727409740000|2024-09-27 04:02:20|16153.71|16073.71|16155.93|16075.93|16155.93|16075.93|16153.71|16073.71|10
1727409750000|2024-09-27 04:02:30|16155.95|16075.95|16154.3|16074.3|16156.14|16076.14|16154.3|16074.3|10
1727409760000|2024-09-27 04:02:40|16154.32|16074.32|16155.24|16075.24|16155.27|16075.27|16154.32|16074.32|9
1727409770000|2024-09-27 04:02:50|16154.69|16074.69|16156.57|16076.57|16156.57|16076.57|16154.69|16074.69|10
1727409780000|2024-09-27 04:03:00|16156.23|16076.23|16157.19|16077.19|16157.43|16077.43|16156.23|16076.23|10
1727409790000|2024-09-27 04:03:10|16156.82|16076.82|16157.45|16077.45|16158|16078|16156.69|16076.69|10
1727409800000|2024-09-27 04:03:20|16157.87|16077.87|16167.46|16087.46|16167.46|16087.46|16157.87|16077.87|10
1727409810000|2024-09-27 04:03:30|16167.2|16087.2|16167.03|16087.03|16167.2|16087.2|16164.76|16084.76|10
1727409820000|2024-09-27 04:03:40|16168.55|16088.55|16165.98|16085.98|16169.09|16089.09|16165.84|16085.84|10
1727409830000|2024-09-27 04:03:50|16165.26|16085.26|16164.92|16084.92|16165.26|16085.26|16164.72|16084.72|7
1727409840000|2024-09-27 04:04:00|16164.91|16084.91|16164.89|16084.89|16164.91|16084.91|16164.84|16084.84|7
1727409850000|2024-09-27 04:04:10|16164.3|16084.3|16168.55|16088.55|16168.62|16088.62|16164.3|16084.3|8
1727409860000|2024-09-27 04:04:20|16168.56|16088.56|16168.16|16088.16|16168.56|16088.56|16167.92|16087.92|7
1727409870000|2024-09-27 04:04:30|16168.15|16088.15|16168.17|16088.17|16168.17|16088.17|16168.11|16088.11|9
1727409880000|2024-09-27 04:04:40|16168.16|16088.16|16167.87|16087.87|16168.52|16088.52|16167.86|16087.86|8
1727409890000|2024-09-27 04:04:50|16168.32|16088.32|16168.41|16088.41|16168.41|16088.41|16168.32|16088.32|8
1727409900000|2024-09-27 04:05:00|16169.23|16089.23|16169.99|16089.99|16169.99|16089.99|16169.05|16089.05|9
1727409910000|2024-09-27 04:05:10|16170.1|16090.1|16174|16094|16174.16|16094.16|16169.99|16089.99|10
1727409920000|2024-09-27 04:05:20|16173.99|16093.99|16175.29|16095.29|16175.29|16095.29|16173.99|16093.99|8
1727409930000|2024-09-27 04:05:30|16175.2|16095.2|16175.86|16095.86|16175.86|16095.86|16175.2|16095.2|9
1727409940000|2024-09-27 04:05:40|16175.84|16095.84|16178.96|16098.96|16178.96|16098.96|16175.84|16095.84|8
1727409950000|2024-09-27 04:05:50|16178.67|16098.67|16178.87|16098.87|16179.03|16099.03|16178.67|16098.67|9
1727409960000|2024-09-27 04:06:00|16178.34|16098.34|16178.42|16098.42|16178.85|16098.85|16178.04|16098.04|9
1727409970000|2024-09-27 04:06:10|16178.43|16098.43|16178.12|16098.12|16178.43|16098.43|16178.11|16098.11|10
1727409980000|2024-09-27 04:06:20|16176.58|16096.58|16176.77|16096.77|16176.79|16096.79|16175.96|16095.96|9
1727409990000|2024-09-27 04:06:30|16177.52|16097.52|16177.46|16097.46|16177.93|16097.93|16177.46|16097.46|10
1727410000000|2024-09-27 04:06:40|16177.45|16097.45|16177.11|16097.11|16177.67|16097.67|16177.11|16097.11|8
1727410010000|2024-09-27 04:06:50|16177.45|16097.45|16177.28|16097.28|16178.15|16098.15|16177.23|16097.23|8
1727410020000|2024-09-27 04:07:00|16177.32|16097.32|16177.74|16097.74|16178.54|16098.54|16177.32|16097.32|9
1727410030000|2024-09-27 04:07:10|16177.77|16097.77|16177.78|16097.78|16178.38|16098.38|16177.77|16097.77|7
1727410040000|2024-09-27 04:07:20|16178.4|16098.4|16177.95|16097.95|16178.4|16098.4|16177.88|16097.88|8
1727410050000|2024-09-27 04:07:30|16177.9|16097.9|16178.3|16098.3|16178.3|16098.3|16177.76|16097.76|9
1727410060000|2024-09-27 04:07:40|16178.21|16098.21|16180.36|16100.36|16180.36|16100.36|16178.21|16098.21|10
1727410070000|2024-09-27 04:07:50|16180.32|16100.32|16181.6|16101.6|16181.6|16101.6|16180.32|16100.32|9
1727410080000|2024-09-27 04:08:00|16181.69|16101.69|16179.62|16099.62|16181.7|16101.7|16179.62|16099.62|10
1727410090000|2024-09-27 04:08:10|16177.66|16097.66|16177|16097|16177.66|16097.66|16176.63|16096.63|9
1727410100000|2024-09-27 04:08:20|16177.24|16097.24|16176.72|16096.72|16177.24|16097.24|16176.71|16096.71|9
1727410110000|2024-09-27 04:08:30|16176.74|16096.74|16177.56|16097.56|16177.56|16097.56|16176.74|16096.74|9
1727410120000|2024-09-27 04:08:40|16177.6|16097.6|16177.09|16097.09|16177.6|16097.6|16176.91|16096.91|9
1727410130000|2024-09-27 04:08:50|16177.1|16097.1|16176.81|16096.81|16177.17|16097.17|16176.12|16096.12|8
1727410140000|2024-09-27 04:09:00|16177.36|16097.36|16174.83|16094.83|16177.36|16097.36|16174.67|16094.67|10
1727410150000|2024-09-27 04:09:10|16174.49|16094.49|16171.3|16091.3|16174.49|16094.49|16171.3|16091.3|10
1727410160000|2024-09-27 04:09:20|16170.55|16090.55|16161.72|16081.72|16170.81|16090.81|16161.72|16081.72|9
1727410170000|2024-09-27 04:09:30|16161.43|16081.43|16160.89|16080.89|16161.43|16081.43|16160.13|16080.13|9
1727410180000|2024-09-27 04:09:40|16160.39|16080.39|16154.26|16074.26|16160.39|16080.39|16154.1|16074.1|10
1727410190000|2024-09-27 04:09:50|16155.6|16075.6|16161.27|16081.27|16162.5|16082.5|16155.6|16075.6|10
1727410200000|2024-09-27 04:10:00|16161.17|16081.17|16161.96|16081.96|16161.96|16081.96|16160.72|16080.72|10
1727410210000|2024-09-27 04:10:10|16161.36|16081.36|16161.27|16081.27|16161.78|16081.78|16161.25|16081.25|9
1727410220000|2024-09-27 04:10:20|16161.29|16081.29|16158.15|16078.15|16161.29|16081.29|16157.93|16077.93|8
1727410230000|2024-09-27 04:10:30|16157.39|16077.39|16158.3|16078.3|16158.3|16078.3|16157.16|16077.16|9
1727410240000|2024-09-27 04:10:40|16158.32|16078.32|16157.63|16077.63|16158.36|16078.36|16157.63|16077.63|10
1727410250000|2024-09-27 04:10:50|16158.41|16078.41|16159.29|16079.29|16159.29|16079.29|16158.41|16078.41|8
1727410260000|2024-09-27 04:11:00|16159.31|16079.31|16159.14|16079.14|16159.56|16079.56|16159.12|16079.12|8
1727410270000|2024-09-27 04:11:10|16159.41|16079.41|16159.98|16079.98|16159.98|16079.98|16159.03|16079.03|10
1727410280000|2024-09-27 04:11:20|16159.99|16079.99|16159.47|16079.47|16159.99|16079.99|16159.34|16079.34|8
1727410290000|2024-09-27 04:11:30|16159.86|16079.86|16161.33|16081.33|16161.33|16081.33|16159.86|16079.86|9
1727410300000|2024-09-27 04:11:40|16161.73|16081.73|16159.9|16079.9|16161.73|16081.73|16159.76|16079.76|10
1727410310000|2024-09-27 04:11:50|16159.8|16079.8|16157.99|16077.99|16160.58|16080.58|16157.5|16077.5|10
1727410320000|2024-09-27 04:12:00|16158.1|16078.1|16158.66|16078.66|16158.79|16078.79|16158.1|16078.1|10
1727410330000|2024-09-27 04:12:10|16158.71|16078.71|16158.22|16078.22|16158.81|16078.81|16158.22|16078.22|9
1727410340000|2024-09-27 04:12:20|16158.46|16078.46|16160.08|16080.08|16160.51|16080.51|16158.46|16078.46|10
1727410350000|2024-09-27 04:12:30|16160.73|16080.73|16159.19|16079.19|16160.73|16080.73|16158.76|16078.76|10
1727410360000|2024-09-27 04:12:40|16160.07|16080.07|16159.92|16079.92|16160.45|16080.45|16159.91|16079.91|6
1727410370000|2024-09-27 04:12:50|16159.99|16079.99|16160.56|16080.56|16160.56|16080.56|16159.99|16079.99|10
1727410380000|2024-09-27 04:13:00|16160.57|16080.57|16163.41|16083.41|16163.41|16083.41|16160.57|16080.57|9
1727410390000|2024-09-27 04:13:10|16163.74|16083.74|16163.79|16083.79|16164.32|16084.32|16163.74|16083.74|10
1727410400000|2024-09-27 04:13:20|16163.78|16083.78|16163.8|16083.8|16163.84|16083.84|16163.68|16083.68|7
1727410410000|2024-09-27 04:13:30|16163.81|16083.81|16163.89|16083.89|16163.89|16083.89|16163.67|16083.67|10
1727410420000|2024-09-27 04:13:40|16163.91|16083.91|16164.48|16084.48|16164.48|16084.48|16163.91|16083.91|7
1727410430000|2024-09-27 04:13:50|16163.78|16083.78|16163.21|16083.21|16163.78|16083.78|16163.21|16083.21|10
1727410440000|2024-09-27 04:14:00|16163.02|16083.02|16162.61|16082.61|16163.29|16083.29|16162.47|16082.47|9
1727410450000|2024-09-27 04:14:10|16162.54|16082.54|16163|16083|16163|16083|16162.53|16082.53|9
1727410460000|2024-09-27 04:14:20|16162.9|16082.9|16162.23|16082.23|16163.04|16083.04|16162.23|16082.23|9
1727410470000|2024-09-27 04:14:30|16162.22|16082.22|16158.44|16078.44|16162.22|16082.22|16158.44|16078.44|9
1727410480000|2024-09-27 04:14:40|16158.85|16078.85|16158.77|16078.77|16158.85|16078.85|16158.24|16078.24|8
1727410490000|2024-09-27 04:14:50|16158.75|16078.75|16159.64|16079.64|16159.64|16079.64|16158.42|16078.42|8
1727410500000|2024-09-27 04:15:00|16159.44|16079.44|16163.31|16083.31|16163.31|16083.31|16159.11|16079.11|9
1727410510000|2024-09-27 04:15:10|16163.65|16083.65|16164.31|16084.31|16164.31|16084.31|16163.65|16083.65|10
1727410520000|2024-09-27 04:15:20|16164.29|16084.29|16165.16|16085.16|16165.16|16085.16|16164.27|16084.27|8
1727410530000|2024-09-27 04:15:30|16164.88|16084.88|16165.69|16085.69|16165.69|16085.69|16164.88|16084.88|9
1727410540000|2024-09-27 04:15:40|16165.68|16085.68|16165.64|16085.64|16165.85|16085.85|16165.51|16085.51|10
1727410550000|2024-09-27 04:15:50|16165.65|16085.65|16165.88|16085.88|16165.91|16085.91|16165.64|16085.64|7
1727410560000|2024-09-27 04:16:00|16165.85|16085.85|16165.54|16085.54|16166.06|16086.06|16165.53|16085.53|9
1727410570000|2024-09-27 04:16:10|16165.67|16085.67|16165.93|16085.93|16165.93|16085.93|16165.53|16085.53|10
1727410580000|2024-09-27 04:16:20|16165.92|16085.92|16165.83|16085.83|16165.92|16085.92|16165.36|16085.36|10
1727410590000|2024-09-27 04:16:30|16165.82|16085.82|16168.32|16088.32|16168.53|16088.53|16165.82|16085.82|10
1727410600000|2024-09-27 04:16:40|16168.81|16088.81|16168.19|16088.19|16170.9|16090.9|16168.19|16088.19|10
1727410610000|2024-09-27 04:16:50|16167.64|16087.64|16169.56|16089.56|16169.56|16089.56|16167.64|16087.64|9
1727410620000|2024-09-27 04:17:00|16169.28|16089.28|16169.53|16089.53|16170.43|16090.43|16169.1|16089.1|9
1727410630000|2024-09-27 04:17:10|16169.38|16089.38|16170.27|16090.27|16170.76|16090.76|16169.38|16089.38|10
1727410640000|2024-09-27 04:17:20|16170.25|16090.25|16170.04|16090.04|16170.58|16090.58|16169.77|16089.77|9
1727410650000|2024-09-27 04:17:30|16170.03|16090.03|16171.27|16091.27|16171.27|16091.27|16170.03|16090.03|9
1727410660000|2024-09-27 04:17:40|16170.83|16090.83|16172.15|16092.15|16172.15|16092.15|16170.35|16090.35|10
1727410670000|2024-09-27 04:17:50|16172.23|16092.23|16172.11|16092.11|16175.53|16095.53|16172.11|16092.11|9
1727410680000|2024-09-27 04:18:00|16171.83|16091.83|16171.93|16091.93|16172.26|16092.26|16171.83|16091.83|9
1727410690000|2024-09-27 04:18:10|16172.49|16092.49|16173.94|16093.94|16173.94|16093.94|16172.49|16092.49|10
1727410700000|2024-09-27 04:18:20|16173.97|16093.97|16175.1|16095.1|16175.12|16095.12|16173.63|16093.63|10
1727410710000|2024-09-27 04:18:30|16174.9|16094.9|16177.1|16097.1|16177.15|16097.15|16173.04|16093.04|10
1727410720000|2024-09-27 04:18:40|16176.51|16096.51|16173.51|16093.51|16176.51|16096.51|16173.27|16093.27|10
1727410730000|2024-09-27 04:18:50|16173.62|16093.62|16174.66|16094.66|16174.66|16094.66|16173.62|16093.62|6
1727410740000|2024-09-27 04:19:00|16174.25|16094.25|16173.73|16093.73|16174.75|16094.75|16173.7|16093.7|9
1727410750000|2024-09-27 04:19:10|16174.79|16094.79|16169.02|16089.02|16174.79|16094.79|16169.02|16089.02|10
1727410760000|2024-09-27 04:19:20|16168.59|16088.59|16167.62|16087.62|16168.59|16088.59|16167.62|16087.62|10
1727410770000|2024-09-27 04:19:30|16167.6|16087.6|16167.33|16087.33|16167.84|16087.84|16167.14|16087.14|10
1727410780000|2024-09-27 04:19:40|16167.3|16087.3|16166.76|16086.76|16167.74|16087.74|16166.76|16086.76|10
1727410790000|2024-09-27 04:19:50|16167.55|16087.55|16166.95|16086.95|16167.59|16087.59|16166.69|16086.69|10
1727410800000|2024-09-27 04:20:00|16166.8|16086.8|16166.57|16086.57|16167|16087|16165.87|16085.87|9
1727410810000|2024-09-27 04:20:10|16166|16086|16166.12|16086.12|16166.7|16086.7|16165.94|16085.94|10
1727410820000|2024-09-27 04:20:20|16165.73|16085.73|16163.29|16083.29|16165.83|16085.83|16163.29|16083.29|9
1727410830000|2024-09-27 04:20:30|16163.05|16083.05|16162.38|16082.38|16163.05|16083.05|16162.38|16082.38|10
1727410840000|2024-09-27 04:20:40|16162.31|16082.31|16162.3|16082.3|16162.33|16082.33|16162.3|16082.3|7
1727410850000|2024-09-27 04:20:50|16161.37|16081.37|16160.77|16080.77|16161.39|16081.39|16160.2|16080.2|8
1727410860000|2024-09-27 04:21:00|16160.3|16080.3|16159.56|16079.56|16160.3|16080.3|16159.26|16079.26|8
1727410870000|2024-09-27 04:21:10|16159.67|16079.67|16158.47|16078.47|16160.15|16080.15|16158.47|16078.47|9
1727410880000|2024-09-27 04:21:20|16158.41|16078.41|16156.69|16076.69|16158.41|16078.41|16156.69|16076.69|10
1727410890000|2024-09-27 04:21:30|16156.96|16076.96|16158.07|16078.07|16158.08|16078.08|16156.96|16076.96|9
1727410900000|2024-09-27 04:21:40|16158.1|16078.1|16159.74|16079.74|16159.74|16079.74|16157.76|16077.76|9
1727410910000|2024-09-27 04:21:50|16159.55|16079.55|16160.01|16080.01|16160.01|16080.01|16159.55|16079.55|10
1727410920000|2024-09-27 04:22:00|16161.05|16081.05|16160.97|16080.97|16161.07|16081.07|16160.69|16080.69|7
1727410930000|2024-09-27 04:22:10|16161.25|16081.25|16161.28|16081.28|16161.91|16081.91|16161.25|16081.25|8
1727410940000|2024-09-27 04:22:20|16161.15|16081.15|16161.02|16081.02|16161.59|16081.59|16160.79|16080.79|8
1727410950000|2024-09-27 04:22:30|16161.06|16081.06|16161.11|16081.11|16161.11|16081.11|16160.85|16080.85|10
1727410960000|2024-09-27 04:22:40|16161.19|16081.19|16160.74|16080.74|16161.19|16081.19|16160.74|16080.74|7
1727410970000|2024-09-27 04:22:50|16160.76|16080.76|16161.77|16081.77|16161.77|16081.77|16160.76|16080.76|5
1727410980000|2024-09-27 04:23:00|16162.53|16082.53|16164.37|16084.37|16164.41|16084.41|16162.53|16082.53|9
1727410990000|2024-09-27 04:23:10|16164.66|16084.66|16169.35|16089.35|16169.35|16089.35|16164.66|16084.66|9
1727411000000|2024-09-27 04:23:20|16169.36|16089.36|16169.47|16089.47|16169.5|16089.5|16169.36|16089.36|9
1727411010000|2024-09-27 04:23:30|16169.48|16089.48|16169.42|16089.42|16169.48|16089.48|16169.42|16089.42|3
1727411020000|2024-09-27 04:23:40|16169.46|16089.46|16168.14|16088.14|16169.46|16089.46|16168.14|16088.14|5
1727411030000|2024-09-27 04:23:50|16168.08|16088.08|16167.81|16087.81|16168.13|16088.13|16167.8|16087.8|8
1727411040000|2024-09-27 04:24:00|16167.61|16087.61|16167.67|16087.67|16167.78|16087.78|16167.34|16087.34|10
1727411050000|2024-09-27 04:24:10|16167.75|16087.75|16167.98|16087.98|16168|16088|16167.37|16087.37|10
1727411060000|2024-09-27 04:24:20|16167.92|16087.92|16167.84|16087.84|16168.34|16088.34|16167.8|16087.8|9
1727411070000|2024-09-27 04:24:30|16167.88|16087.88|16167.8|16087.8|16168.54|16088.54|16167.8|16087.8|10
1727411080000|2024-09-27 04:24:40|16168.27|16088.27|16169.39|16089.39|16169.39|16089.39|16167.98|16087.98|8
1727411090000|2024-09-27 04:24:50|16169.4|16089.4|16169.36|16089.36|16169.42|16089.42|16169.17|16089.17|8
1727411100000|2024-09-27 04:25:00|16169.35|16089.35|16168.21|16088.21|16169.35|16089.35|16168.21|16088.21|10
1727411110000|2024-09-27 04:25:10|16168.13|16088.13|16160.84|16080.84|16168.13|16088.13|16160.84|16080.84|10
1727411120000|2024-09-27 04:25:20|16159.95|16079.95|16159.18|16079.18|16159.95|16079.95|16159.18|16079.18|10
1727411130000|2024-09-27 04:25:30|16159.35|16079.35|16159.72|16079.72|16160.05|16080.05|16159.13|16079.13|10
1727411140000|2024-09-27 04:25:40|16159.94|16079.94|16160.14|16080.14|16160.36|16080.36|16159.94|16079.94|10
1727411150000|2024-09-27 04:25:50|16160.2|16080.2|16160.18|16080.18|16160.59|16080.59|16160.05|16080.05|10
1727411160000|2024-09-27 04:26:00|16160.6|16080.6|16159.71|16079.71|16160.6|16080.6|16159.71|16079.71|10
1727411170000|2024-09-27 04:26:10|16159.68|16079.68|16157.78|16077.78|16159.68|16079.68|16157.78|16077.78|10
1727411180000|2024-09-27 04:26:20|16157.76|16077.76|16157.61|16077.61|16158.16|16078.16|16157.61|16077.61|9
1727411190000|2024-09-27 04:26:30|16157.57|16077.57|16156.47|16076.47|16157.68|16077.68|16155.96|16075.96|10
1727411200000|2024-09-27 04:26:40|16156.4|16076.4|16156.24|16076.24|16156.6|16076.6|16156.18|16076.18|9
1727411210000|2024-09-27 04:26:50|16156.27|16076.27|16155.96|16075.96|16156.27|16076.27|16155.96|16075.96|10
1727411220000|2024-09-27 04:27:00|16155.64|16075.64|16154.91|16074.91|16155.95|16075.95|16154.91|16074.91|8
1727411230000|2024-09-27 04:27:10|16154.85|16074.85|16154.23|16074.23|16155.6|16075.6|16154.21|16074.21|9
1727411240000|2024-09-27 04:27:20|16154.24|16074.24|16157.27|16077.27|16157.49|16077.49|16154.07|16074.07|9
1727411250000|2024-09-27 04:27:30|16157.16|16077.16|16156.84|16076.84|16157.16|16077.16|16156.83|16076.83|9
1727411260000|2024-09-27 04:27:40|16157.02|16077.02|16156.3|16076.3|16157.02|16077.02|16156.25|16076.25|9
1727411270000|2024-09-27 04:27:50|16156.29|16076.29|16156.89|16076.89|16157.24|16077.24|16156.29|16076.29|8
1727411280000|2024-09-27 04:28:00|16156.91|16076.91|16157|16077|16157|16077|16156.91|16076.91|6
1727411290000|2024-09-27 04:28:10|16157.01|16077.01|16152.38|16072.38|16157.01|16077.01|16152.1|16072.1|7
1727411300000|2024-09-27 04:28:20|16152.33|16072.33|16151.68|16071.68|16152.39|16072.39|16151.68|16071.68|9
1727411310000|2024-09-27 04:28:30|16151.64|16071.64|16153.23|16073.23|16153.34|16073.34|16151.49|16071.49|9
1727411320000|2024-09-27 04:28:40|16153.6|16073.6|16156.12|16076.12|16156.2|16076.2|16153.6|16073.6|9
1727411330000|2024-09-27 04:28:50|16156.13|16076.13|16159.49|16079.49|16159.49|16079.49|16155.62|16075.62|7
1727411340000|2024-09-27 04:29:00|16159.51|16079.51|16159.57|16079.57|16160.05|16080.05|16159.27|16079.27|10
1727411350000|2024-09-27 04:29:10|16158.7|16078.7|16159.53|16079.53|16159.65|16079.65|16158.7|16078.7|10
1727411360000|2024-09-27 04:29:20|16159.54|16079.54|16159.3|16079.3|16159.54|16079.54|16158.99|16078.99|9
1727411370000|2024-09-27 04:29:30|16159.16|16079.16|16158.48|16078.48|16159.16|16079.16|16158.48|16078.48|9
1727411380000|2024-09-27 04:29:40|16158|16078|16154.23|16074.23|16158.19|16078.19|16154.15|16074.15|10
1727411390000|2024-09-27 04:29:50|16154.07|16074.07|16154.3|16074.3|16154.45|16074.45|16153.45|16073.45|9
1727411400000|2024-09-27 04:30:00|16154.42|16074.42|16153.36|16073.36|16154.42|16074.42|16153.26|16073.26|10
1727411410000|2024-09-27 04:30:10|16153.38|16073.38|16155.74|16075.74|16155.74|16075.74|16153.38|16073.38|9
1727411420000|2024-09-27 04:30:20|16157.05|16077.05|16154.79|16074.79|16157.05|16077.05|16154.74|16074.74|10
1727411430000|2024-09-27 04:30:30|16154.67|16074.67|16150.97|16070.97|16154.67|16074.67|16150.95|16070.95|10
1727411440000|2024-09-27 04:30:40|16151.38|16071.38|16150.54|16070.54|16151.64|16071.64|16150.54|16070.54|8
1727411450000|2024-09-27 04:30:50|16151.19|16071.19|16150.74|16070.74|16151.19|16071.19|16150.65|16070.65|8
1727411460000|2024-09-27 04:31:00|16150.7|16070.7|16150.94|16070.94|16151.3|16071.3|16150.7|16070.7|9
1727411470000|2024-09-27 04:31:10|16150.28|16070.28|16151.18|16071.18|16151.18|16071.18|16150.17|16070.17|9
1727411480000|2024-09-27 04:31:20|16151.46|16071.46|16149.87|16069.87|16151.47|16071.47|16149.87|16069.87|9
1727411490000|2024-09-27 04:31:30|16149.3|16069.3|16147.32|16067.32|16149.3|16069.3|16147.19|16067.19|10
1727411500000|2024-09-27 04:31:40|16146.98|16066.98|16145.84|16065.84|16146.98|16066.98|16145.63|16065.63|10
1727411510000|2024-09-27 04:31:50|16145.58|16065.58|16146.07|16066.07|16146.07|16066.07|16145.58|16065.58|9
1727411520000|2024-09-27 04:32:00|16146|16066|16146.13|16066.13|16146.32|16066.32|16145.55|16065.55|10
1727411530000|2024-09-27 04:32:10|16146.15|16066.15|16147.75|16067.75|16147.75|16067.75|16146.15|16066.15|10
1727411540000|2024-09-27 04:32:20|16147.27|16067.27|16144.34|16064.34|16147.28|16067.28|16144.34|16064.34|9
1727411550000|2024-09-27 04:32:30|16144.55|16064.55|16145.23|16065.23|16145.23|16065.23|16144.55|16064.55|8
1727411560000|2024-09-27 04:32:40|16145.63|16065.63|16145.84|16065.84|16146.3|16066.3|16145.63|16065.63|10
1727411570000|2024-09-27 04:32:50|16145.83|16065.83|16146.26|16066.26|16146.26|16066.26|16145.83|16065.83|6
1727411580000|2024-09-27 04:33:00|16147.17|16067.17|16149.7|16069.7|16149.7|16069.7|16147.17|16067.17|8
1727411590000|2024-09-27 04:33:10|16149.73|16069.73|16151.7|16071.7|16151.7|16071.7|16149.73|16069.73|10
1727411600000|2024-09-27 04:33:20|16152.46|16072.46|16151.84|16071.84|16152.46|16072.46|16151.84|16071.84|10
1727411610000|2024-09-27 04:33:30|16151.96|16071.96|16157.55|16077.55|16157.55|16077.55|16151.96|16071.96|10
1727411620000|2024-09-27 04:33:40|16157.88|16077.88|16157.29|16077.29|16157.9|16077.9|16157.29|16077.29|10
1727411630000|2024-09-27 04:33:50|16157.3|16077.3|16157.84|16077.84|16158.07|16078.07|16157.24|16077.24|9
1727411640000|2024-09-27 04:34:00|16158.02|16078.02|16162.23|16082.23|16162.23|16082.23|16158.02|16078.02|10
1727411650000|2024-09-27 04:34:10|16162.59|16082.59|16163.93|16083.93|16164.1|16084.1|16162.59|16082.59|8
1727411660000|2024-09-27 04:34:20|16164.06|16084.06|16162.74|16082.74|16164.06|16084.06|16162.58|16082.58|9
1727411670000|2024-09-27 04:34:30|16162.65|16082.65|16164.17|16084.17|16164.17|16084.17|16162.47|16082.47|10
1727411680000|2024-09-27 04:34:40|16164.4|16084.4|16164.52|16084.52|16165.01|16085.01|16162.72|16082.72|10
1727411690000|2024-09-27 04:34:50|16164.47|16084.47|16165.1|16085.1|16165.11|16085.11|16164.43|16084.43|8
1727411700000|2024-09-27 04:35:00|16165.17|16085.17|16165.15|16085.15|16165.26|16085.26|16165.15|16085.15|8
1727411710000|2024-09-27 04:35:10|16165.5|16085.5|16165.52|16085.52|16165.8|16085.8|16165.18|16085.18|10
1727411720000|2024-09-27 04:35:20|16165.59|16085.59|16166.61|16086.61|16166.61|16086.61|16164.24|16084.24|10
1727411730000|2024-09-27 04:35:30|16166.41|16086.41|16165.01|16085.01|16167.12|16087.12|16164.98|16084.98|10
1727411740000|2024-09-27 04:35:40|16165.04|16085.04|16165.49|16085.49|16165.73|16085.73|16165|16085|10
1727411750000|2024-09-27 04:35:50|16165.48|16085.48|16164.77|16084.77|16166.27|16086.27|16164.77|16084.77|10
1727411760000|2024-09-27 04:36:00|16165.03|16085.03|16166|16086|16166|16086|16165.03|16085.03|9
1727411770000|2024-09-27 04:36:10|16165.97|16085.97|16163.89|16083.89|16165.97|16085.97|16163.89|16083.89|9
1727411780000|2024-09-27 04:36:20|16164.45|16084.45|16164.32|16084.32|16164.93|16084.93|16164.32|16084.32|10
1727411790000|2024-09-27 04:36:30|16165|16085|16165.35|16085.35|16165.77|16085.77|16165|16085|10
1727411800000|2024-09-27 04:36:40|16165.32|16085.32|16163.26|16083.26|16165.45|16085.45|16163.26|16083.26|10
1727411810000|2024-09-27 04:36:50|16162.63|16082.63|16162.14|16082.14|16162.63|16082.63|16161.7|16081.7|10
1727411820000|2024-09-27 04:37:00|16162.24|16082.24|16161.76|16081.76|16162.68|16082.68|16161.76|16081.76|10
1727411830000|2024-09-27 04:37:10|16161.17|16081.17|16160.92|16080.92|16161.17|16081.17|16160.3|16080.3|9
1727411840000|2024-09-27 04:37:20|16159.87|16079.87|16160.2|16080.2|16160.57|16080.57|16159.87|16079.87|9
1727411850000|2024-09-27 04:37:30|16160.22|16080.22|16160.46|16080.46|16160.46|16080.46|16159.86|16079.86|9
1727411860000|2024-09-27 04:37:40|16160.51|16080.51|16159.66|16079.66|16160.72|16080.72|16159.66|16079.66|10
1727411870000|2024-09-27 04:37:50|16159.52|16079.52|16156.69|16076.69|16159.52|16079.52|16156.69|16076.69|10
1727411880000|2024-09-27 04:38:00|16157|16077|16156.22|16076.22|16157|16077|16156.22|16076.22|8
1727411890000|2024-09-27 04:38:10|16156.31|16076.31|16155.66|16075.66|16157.58|16077.58|16155.56|16075.56|10
1727411900000|2024-09-27 04:38:20|16155.43|16075.43|16152.05|16072.05|16155.43|16075.43|16151.56|16071.56|10
1727411910000|2024-09-27 04:38:30|16152|16072|16152.48|16072.48|16152.96|16072.96|16152|16072|9
1727411920000|2024-09-27 04:38:40|16153.09|16073.09|16153.65|16073.65|16153.74|16073.74|16152.54|16072.54|10
1727411930000|2024-09-27 04:38:50|16153.85|16073.85|16153.61|16073.61|16153.91|16073.91|16153.21|16073.21|8
1727411940000|2024-09-27 04:39:00|16153.77|16073.77|16154.3|16074.3|16154.3|16074.3|16153.01|16073.01|9
1727411950000|2024-09-27 04:39:10|16154.33|16074.33|16155.07|16075.07|16155.08|16075.08|16154.33|16074.33|9
1727411960000|2024-09-27 04:39:20|16154.97|16074.97|16154.97|16074.97|16155.09|16075.09|16154.44|16074.44|10
1727411970000|2024-09-27 04:39:30|16154.95|16074.95|16158.93|16078.93|16158.93|16078.93|16154.95|16074.95|9
1727411980000|2024-09-27 04:39:40|16156.27|16076.27|16156.61|16076.61|16156.81|16076.81|16156.27|16076.27|10
1727411990000|2024-09-27 04:39:50|16156.63|16076.63|16160.8|16080.8|16160.82|16080.82|16156.63|16076.63|9
1727412000000|2024-09-27 04:40:00|16161.23|16081.23|16157.1|16077.1|16161.23|16081.23|16157.03|16077.03|10
1727412010000|2024-09-27 04:40:10|16157.73|16077.73|16156.84|16076.84|16157.98|16077.98|16156.83|16076.83|10
1727412020000|2024-09-27 04:40:20|16159.19|16079.19|16158.76|16078.76|16160.81|16080.81|16158.76|16078.76|10
1727412030000|2024-09-27 04:40:30|16158.77|16078.77|16158.6|16078.6|16159.79|16079.79|16158.6|16078.6|9
1727412040000|2024-09-27 04:40:40|16160.63|16080.63|16161.08|16081.08|16161.33|16081.33|16159.77|16079.77|9
1727412050000|2024-09-27 04:40:50|16161.2|16081.2|16156.93|16076.93|16161.2|16081.2|16156.78|16076.78|10
1727412060000|2024-09-27 04:41:00|16157.06|16077.06|16157.44|16077.44|16157.44|16077.44|16156.51|16076.51|10
1727412070000|2024-09-27 04:41:10|16158.31|16078.31|16159.64|16079.64|16159.65|16079.65|16158.31|16078.31|9
1727412080000|2024-09-27 04:41:20|16159.7|16079.7|16160.19|16080.19|16160.35|16080.35|16159.67|16079.67|9
1727412090000|2024-09-27 04:41:30|16160.17|16080.17|16159.62|16079.62|16160.19|16080.19|16159.19|16079.19|9
1727412100000|2024-09-27 04:41:40|16159.51|16079.51|16158.79|16078.79|16159.51|16079.51|16158.5|16078.5|10
1727412110000|2024-09-27 04:41:50|16158.8|16078.8|16159|16079|16159.01|16079.01|16158.8|16078.8|8
1727412120000|2024-09-27 04:42:00|16159.24|16079.24|16157.79|16077.79|16159.27|16079.27|16157.79|16077.79|10
1727412130000|2024-09-27 04:42:10|16158.54|16078.54|16158.42|16078.42|16158.9|16078.9|16158.37|16078.37|10
1727412140000|2024-09-27 04:42:20|16159.2|16079.2|16159.55|16079.55|16159.96|16079.96|16159.2|16079.2|8
1727412150000|2024-09-27 04:42:30|16160.07|16080.07|16162.04|16082.04|16162.22|16082.22|16159.93|16079.93|10
1727412160000|2024-09-27 04:42:40|16162.12|16082.12|16165.46|16085.46|16165.47|16085.47|16161.4|16081.4|10
1727412170000|2024-09-27 04:42:50|16165.66|16085.66|16165.13|16085.13|16165.76|16085.76|16165.13|16085.13|9
1727412180000|2024-09-27 04:43:00|16164.99|16084.99|16163.9|16083.9|16165.56|16085.56|16163.51|16083.51|10
1727412190000|2024-09-27 04:43:10|16164|16084|16163.51|16083.51|16164.14|16084.14|16163.34|16083.34|9
1727412200000|2024-09-27 04:43:20|16164.26|16084.26|16163.96|16083.96|16164.31|16084.31|16163.96|16083.96|9
1727412210000|2024-09-27 04:43:30|16163.54|16083.54|16162.08|16082.08|16164.04|16084.04|16161.72|16081.72|10
1727412220000|2024-09-27 04:43:40|16162.3|16082.3|16158.96|16078.96|16162.31|16082.31|16158.96|16078.96|9
1727412230000|2024-09-27 04:43:50|16158.76|16078.76|16162.18|16082.18|16162.18|16082.18|16158.35|16078.35|10
1727412240000|2024-09-27 04:44:00|16162.19|16082.19|16163.16|16083.16|16163.16|16083.16|16162.19|16082.19|8
1727412250000|2024-09-27 04:44:10|16163.4|16083.4|16163.71|16083.71|16163.75|16083.75|16163.4|16083.4|8
1727412260000|2024-09-27 04:44:20|16163.74|16083.74|16163.62|16083.62|16164.34|16084.34|16163.62|16083.62|8
1727412270000|2024-09-27 04:44:30|16164.1|16084.1|16164.99|16084.99|16164.99|16084.99|16163.65|16083.65|9
1727412280000|2024-09-27 04:44:40|16165|16085|16164.49|16084.49|16165|16085|16164.07|16084.07|8
1727412290000|2024-09-27 04:44:50|16164.48|16084.48|16164.07|16084.07|16164.48|16084.48|16164.06|16084.06|10
1727412300000|2024-09-27 04:45:00|16164.1|16084.1|16164.17|16084.17|16164.66|16084.66|16164.1|16084.1|10
1727412310000|2024-09-27 04:45:10|16164.18|16084.18|16163.67|16083.67|16164.3|16084.3|16163.67|16083.67|9
1727412320000|2024-09-27 04:45:20|16162.95|16082.95|16162.92|16082.92|16163.09|16083.09|16162.45|16082.45|8
1727412330000|2024-09-27 04:45:30|16162.93|16082.93|16160.82|16080.82|16162.93|16082.93|16160.78|16080.78|10
1727412340000|2024-09-27 04:45:40|16160.57|16080.57|16160.88|16080.88|16161.11|16081.11|16160.44|16080.44|9
1727412350000|2024-09-27 04:45:50|16160.78|16080.78|16159.75|16079.75|16161.43|16081.43|16159.26|16079.26|10
1727412360000|2024-09-27 04:46:00|16159.27|16079.27|16162.6|16082.6|16163.19|16083.19|16159.27|16079.27|10
1727412370000|2024-09-27 04:46:10|16163.12|16083.12|16164.33|16084.33|16164.33|16084.33|16162.85|16082.85|10
1727412380000|2024-09-27 04:46:20|16164.57|16084.57|16167.63|16087.63|16168.37|16088.37|16164.57|16084.57|10
1727412390000|2024-09-27 04:46:30|16167.62|16087.62|16167.34|16087.34|16168.81|16088.81|16166.99|16086.99|9
1727412400000|2024-09-27 04:46:40|16167.35|16087.35|16168.4|16088.4|16168.4|16088.4|16167.19|16087.19|10
1727412410000|2024-09-27 04:46:50|16168.29|16088.29|16169.65|16089.65|16169.7|16089.7|16168.2|16088.2|10
1727412420000|2024-09-27 04:47:00|16169.62|16089.62|16167.08|16087.08|16170.21|16090.21|16167.08|16087.08|10
1727412430000|2024-09-27 04:47:10|16166.54|16086.54|16166.53|16086.53|16167.11|16087.11|16166.45|16086.45|8
1727412440000|2024-09-27 04:47:20|16167.3|16087.3|16165.5|16085.5|16167.3|16087.3|16165.5|16085.5|9
1727412450000|2024-09-27 04:47:30|16165.45|16085.45|16162.16|16082.16|16165.45|16085.45|16161.84|16081.84|8
1727412460000|2024-09-27 04:47:40|16162.2|16082.2|16161.81|16081.81|16162.56|16082.56|16161.81|16081.81|9
1727412470000|2024-09-27 04:47:50|16161.74|16081.74|16159.9|16079.9|16161.74|16081.74|16159.14|16079.14|10
1727412480000|2024-09-27 04:48:00|16159.63|16079.63|16161.13|16081.13|16161.7|16081.7|16159.63|16079.63|10
1727412490000|2024-09-27 04:48:10|16160.68|16080.68|16160.88|16080.88|16160.88|16080.88|16160.67|16080.67|7
1727412500000|2024-09-27 04:48:20|16160.87|16080.87|16159.64|16079.64|16160.92|16080.92|16159.64|16079.64|10
1727412510000|2024-09-27 04:48:30|16159.57|16079.57|16158.98|16078.98|16159.57|16079.57|16158.84|16078.84|9
1727412520000|2024-09-27 04:48:40|16158.97|16078.97|16160.24|16080.24|16160.26|16080.26|16158.74|16078.74|8
1727412530000|2024-09-27 04:48:50|16160.2|16080.2|16161.24|16081.24|16161.38|16081.38|16160.2|16080.2|8
1727412540000|2024-09-27 04:49:00|16161.22|16081.22|16160.27|16080.27|16161.22|16081.22|16158.24|16078.24|10
1727412550000|2024-09-27 04:49:10|16160.87|16080.87|16162.19|16082.19|16162.52|16082.52|16160.87|16080.87|10
1727412560000|2024-09-27 04:49:20|16162.17|16082.17|16159.98|16079.98|16162.17|16082.17|16159.98|16079.98|10
1727412570000|2024-09-27 04:49:30|16158.26|16078.26|16158.53|16078.53|16159.01|16079.01|16158.06|16078.06|10
1727412580000|2024-09-27 04:49:40|16158.52|16078.52|16158.21|16078.21|16158.52|16078.52|16158.21|16078.21|7
1727412590000|2024-09-27 04:49:50|16158.13|16078.13|16157.47|16077.47|16158.19|16078.19|16157.47|16077.47|7
1727412600000|2024-09-27 04:50:00|16157.48|16077.48|16157.47|16077.47|16158.1|16078.1|16157.47|16077.47|10
1727412610000|2024-09-27 04:50:10|16157.41|16077.41|16155.94|16075.94|16157.47|16077.47|16155.94|16075.94|10
1727412620000|2024-09-27 04:50:20|16156.01|16076.01|16155.79|16075.79|16156.03|16076.03|16155.75|16075.75|9
1727412630000|2024-09-27 04:50:30|16156.08|16076.08|16155.65|16075.65|16156.7|16076.7|16155.58|16075.58|10
1727412640000|2024-09-27 04:50:40|16155.66|16075.66|16155.63|16075.63|16155.93|16075.93|16155.22|16075.22|8
1727412650000|2024-09-27 04:50:50|16154.8|16074.8|16153.02|16073.02|16154.8|16074.8|16153.01|16073.01|10
1727412660000|2024-09-27 04:51:00|16153.63|16073.63|16153.62|16073.62|16154.02|16074.02|16152.97|16072.97|10
1727412670000|2024-09-27 04:51:10|16153.5|16073.5|16154.36|16074.36|16154.38|16074.38|16151.85|16071.85|10
1727412680000|2024-09-27 04:51:20|16154.54|16074.54|16153.83|16073.83|16154.54|16074.54|16153.77|16073.77|9
1727412690000|2024-09-27 04:51:30|16153.75|16073.75|16153.38|16073.38|16153.77|16073.77|16153.38|16073.38|7
1727412700000|2024-09-27 04:51:40|16153.28|16073.28|16151.67|16071.67|16153.28|16073.28|16151.67|16071.67|10
1727412710000|2024-09-27 04:51:50|16151.68|16071.68|16149.94|16069.94|16151.68|16071.68|16149.88|16069.88|9
1727412720000|2024-09-27 04:52:00|16150.5|16070.5|16150.13|16070.13|16150.5|16070.5|16150.03|16070.03|7
1727412730000|2024-09-27 04:52:10|16150.16|16070.16|16151.24|16071.24|16151.69|16071.69|16150.07|16070.07|10
1727412740000|2024-09-27 04:52:20|16151.4|16071.4|16150.97|16070.97|16151.73|16071.73|16150.93|16070.93|9
1727412750000|2024-09-27 04:52:30|16150.94|16070.94|16150.94|16070.94|16151.09|16071.09|16150.93|16070.93|9
1727412760000|2024-09-27 04:52:40|16151.19|16071.19|16151.42|16071.42|16153.15|16073.15|16150.94|16070.94|9
1727412770000|2024-09-27 04:52:50|16151.43|16071.43|16151.8|16071.8|16151.84|16071.84|16151.43|16071.43|8
1727412780000|2024-09-27 04:53:00|16151.77|16071.77|16152.69|16072.69|16152.96|16072.96|16151.76|16071.76|9
1727412790000|2024-09-27 04:53:10|16152.82|16072.82|16157.32|16077.32|16157.32|16077.32|16152.44|16072.44|9
1727412800000|2024-09-27 04:53:20|16158.17|16078.17|16161.21|16081.21|16161.21|16081.21|16158.17|16078.17|10
1727412810000|2024-09-27 04:53:30|16161.17|16081.17|16161.51|16081.51|16161.57|16081.57|16161.17|16081.17|9
1727412820000|2024-09-27 04:53:40|16161.52|16081.52|16161.89|16081.89|16161.91|16081.91|16161.11|16081.11|9
1727412830000|2024-09-27 04:53:50|16158.04|16078.04|16157.71|16077.71|16158.34|16078.34|16157.71|16077.71|9
1727412840000|2024-09-27 04:54:00|16157.72|16077.72|16160.48|16080.48|16160.9|16080.9|16157.72|16077.72|9
1727412850000|2024-09-27 04:54:10|16160.68|16080.68|16160.29|16080.29|16161.35|16081.35|16159.97|16079.97|9
1727412860000|2024-09-27 04:54:20|16161.1|16081.1|16157.5|16077.5|16161.31|16081.31|16157.5|16077.5|9
1727412870000|2024-09-27 04:54:30|16157.45|16077.45|16157.59|16077.59|16158.21|16078.21|16157.45|16077.45|10
1727412880000|2024-09-27 04:54:40|16157.62|16077.62|16156.74|16076.74|16157.98|16077.98|16156.01|16076.01|10
1727412890000|2024-09-27 04:54:50|16156.54|16076.54|16156.13|16076.13|16157.13|16077.13|16156.13|16076.13|9
1727412900000|2024-09-27 04:55:00|16156.06|16076.06|16153.52|16073.52|16156.22|16076.22|16153.52|16073.52|10
1727412910000|2024-09-27 04:55:10|16153.28|16073.28|16153.87|16073.87|16154.03|16074.03|16153.09|16073.09|9
1727412920000|2024-09-27 04:55:20|16153|16073|16153.14|16073.14|16153.92|16073.92|16152.99|16072.99|10
1727412930000|2024-09-27 04:55:30|16153.04|16073.04|16153.13|16073.13|16153.13|16073.13|16153.04|16073.04|6
1727412940000|2024-09-27 04:55:40|16153.08|16073.08|16151.75|16071.75|16153.72|16073.72|16151.67|16071.67|9
1727412950000|2024-09-27 04:55:50|16151.62|16071.62|16150.08|16070.08|16151.62|16071.62|16150.05|16070.05|8
1727412960000|2024-09-27 04:56:00|16150.36|16070.36|16152.46|16072.46|16152.46|16072.46|16148.59|16068.59|10
1727412970000|2024-09-27 04:56:10|16153.06|16073.06|16152.29|16072.29|16153.06|16073.06|16152.29|16072.29|8
1727412980000|2024-09-27 04:56:20|16152.31|16072.31|16153.01|16073.01|16153.01|16073.01|16152.24|16072.24|9
1727412990000|2024-09-27 04:56:30|16152.81|16072.81|16151.33|16071.33|16152.81|16072.81|16151.29|16071.29|9
1727413000000|2024-09-27 04:56:40|16151.37|16071.37|16151.57|16071.57|16151.57|16071.57|16151.37|16071.37|6
1727413010000|2024-09-27 04:56:50|16151.58|16071.58|16151.69|16071.69|16152.36|16072.36|16151.54|16071.54|10
1727413020000|2024-09-27 04:57:00|16152.24|16072.24|16154.15|16074.15|16154.15|16074.15|16152.24|16072.24|8
1727413030000|2024-09-27 04:57:10|16154.12|16074.12|16156.1|16076.1|16156.1|16076.1|16154.12|16074.12|9
1727413040000|2024-09-27 04:57:20|16156.08|16076.08|16157.45|16077.45|16157.45|16077.45|16156.08|16076.08|10
1727413050000|2024-09-27 04:57:30|16157.52|16077.52|16157.58|16077.58|16157.66|16077.66|16157.5|16077.5|8
1727413060000|2024-09-27 04:57:40|16157.63|16077.63|16157.76|16077.76|16157.76|16077.76|16157.63|16077.63|8
1727413070000|2024-09-27 04:57:50|16157.73|16077.73|16157.6|16077.6|16157.73|16077.73|16157.6|16077.6|8
1727413080000|2024-09-27 04:58:00|16157.49|16077.49|16157.06|16077.06|16157.49|16077.49|16156.83|16076.83|8
1727413090000|2024-09-27 04:58:10|16156.88|16076.88|16156.16|16076.16|16156.89|16076.89|16155.96|16075.96|9
1727413100000|2024-09-27 04:58:20|16156.13|16076.13|16156.95|16076.95|16156.95|16076.95|16156.13|16076.13|8
1727413110000|2024-09-27 04:58:30|16156.83|16076.83|16153.66|16073.66|16156.83|16076.83|16153.32|16073.32|10
1727413120000|2024-09-27 04:58:40|16153.53|16073.53|16152.61|16072.61|16153.62|16073.62|16152.61|16072.61|10
1727413130000|2024-09-27 04:58:50|16152.59|16072.59|16152.47|16072.47|16152.59|16072.59|16152.47|16072.47|7
1727413140000|2024-09-27 04:59:00|16151.44|16071.44|16151.33|16071.33|16151.61|16071.61|16151.33|16071.33|8
1727413150000|2024-09-27 04:59:10|16151.45|16071.45|16151.26|16071.26|16151.45|16071.45|16151.24|16071.24|9
1727413160000|2024-09-27 04:59:20|16151.39|16071.39|16151.41|16071.41|16151.78|16071.78|16151.38|16071.38|9
1727413170000|2024-09-27 04:59:30|16151.26|16071.26|16151.97|16071.97|16151.99|16071.99|16151.26|16071.26|10
1727413180000|2024-09-27 04:59:40|16152.01|16072.01|16152.04|16072.04|16152.08|16072.08|16152.01|16072.01|7
1727413190000|2024-09-27 04:59:50|16152.58|16072.58|16151.61|16071.61|16152.58|16072.58|16151.61|16071.61|9
1727413200000|2024-09-27 05:00:00|16151.65|16071.65|16150.09|16070.09|16151.69|16071.69|16150.09|16070.09|10
1727413210000|2024-09-27 05:00:10|16149.72|16069.72|16149.6|16069.6|16149.72|16069.72|16149.27|16069.27|9
1727413220000|2024-09-27 05:00:20|16148.22|16068.22|16148.12|16068.12|16148.26|16068.26|16147.41|16067.41|8
1727413230000|2024-09-27 05:00:30|16148.03|16068.03|16147.94|16067.94|16148.03|16068.03|16146.93|16066.93|10
1727413240000|2024-09-27 05:00:40|16147.98|16067.98|16146.64|16066.64|16147.98|16067.98|16146.64|16066.64|7
1727413250000|2024-09-27 05:00:50|16146.58|16066.58|16146.69|16066.69|16146.69|16066.69|16146.46|16066.46|8
1727413260000|2024-09-27 05:01:00|16146.78|16066.78|16146.09|16066.09|16146.78|16066.78|16146.09|16066.09|8
1727413270000|2024-09-27 05:01:10|16146.13|16066.13|16145.45|16065.45|16146.14|16066.14|16145.45|16065.45|9
1727413280000|2024-09-27 05:01:20|16145.39|16065.39|16145.52|16065.52|16145.52|16065.52|16144.8|16064.8|9
1727413290000|2024-09-27 05:01:30|16145.01|16065.01|16144.99|16064.99|16145.35|16065.35|16144.76|16064.76|9
1727413300000|2024-09-27 05:01:40|16145.15|16065.15|16147.75|16067.75|16148.81|16068.81|16143.98|16063.98|9
1727413310000|2024-09-27 05:01:50|16147.79|16067.79|16148.93|16068.93|16148.93|16068.93|16147.79|16067.79|10
1727413320000|2024-09-27 05:02:00|16148.61|16068.61|16148.14|16068.14|16148.61|16068.61|16147.73|16067.73|10
1727413330000|2024-09-27 05:02:10|16148.06|16068.06|16149.37|16069.37|16149.37|16069.37|16147.44|16067.44|10
1727413340000|2024-09-27 05:02:20|16149.58|16069.58|16149.42|16069.42|16149.62|16069.62|16148.81|16068.81|10
1727413350000|2024-09-27 05:02:30|16149.45|16069.45|16150.94|16070.94|16150.95|16070.95|16149.29|16069.29|9
1727413360000|2024-09-27 05:02:40|16150.95|16070.95|16150.74|16070.74|16151|16071|16149.92|16069.92|10
1727413370000|2024-09-27 05:02:50|16150.75|16070.75|16150.99|16070.99|16151.1|16071.1|16150.39|16070.39|8
1727413380000|2024-09-27 05:03:00|16150.96|16070.96|16151.04|16071.04|16151.16|16071.16|16150.73|16070.73|9
1727413390000|2024-09-27 05:03:10|16151|16071|16151.6|16071.6|16151.61|16071.61|16151|16071|7
1727413400000|2024-09-27 05:03:20|16151.55|16071.55|16153.14|16073.14|16153.26|16073.26|16151.55|16071.55|9
1727413410000|2024-09-27 05:03:30|16153.39|16073.39|16153.58|16073.58|16153.62|16073.62|16153.39|16073.39|6
1727413420000|2024-09-27 05:03:40|16153.39|16073.39|16151.65|16071.65|16153.39|16073.39|16151.41|16071.41|10
1727413430000|2024-09-27 05:03:50|16150.76|16070.76|16150.77|16070.77|16150.94|16070.94|16150.63|16070.63|10
1727413440000|2024-09-27 05:04:00|16150.72|16070.72|16152.2|16072.2|16152.2|16072.2|16150.58|16070.58|10
1727413450000|2024-09-27 05:04:10|16152.25|16072.25|16151.48|16071.48|16152.25|16072.25|16151.48|16071.48|9
1727413460000|2024-09-27 05:04:20|16151.49|16071.49|16150.33|16070.33|16152.03|16072.03|16150.33|16070.33|9
1727413470000|2024-09-27 05:04:30|16150.3|16070.3|16149.68|16069.68|16150.39|16070.39|16149.68|16069.68|9
1727413480000|2024-09-27 05:04:40|16150.02|16070.02|16150.39|16070.39|16150.39|16070.39|16149.74|16069.74|8
1727413490000|2024-09-27 05:04:50|16150.67|16070.67|16152.82|16072.82|16153.65|16073.65|16150.67|16070.67|10
1727413500000|2024-09-27 05:05:00|16153.06|16073.06|16155.04|16075.04|16155.12|16075.12|16153.06|16073.06|10
1727413510000|2024-09-27 05:05:10|16154.89|16074.89|16155.32|16075.32|16155.42|16075.42|16154.72|16074.72|9
1727413520000|2024-09-27 05:05:20|16155.31|16075.31|16155.09|16075.09|16155.33|16075.33|16154.92|16074.92|9
1727413530000|2024-09-27 05:05:30|16154.92|16074.92|16155.2|16075.2|16155.37|16075.37|16154.92|16074.92|10
1727413540000|2024-09-27 05:05:40|16155.21|16075.21|16155.26|16075.26|16155.29|16075.29|16155.06|16075.06|8
1727413550000|2024-09-27 05:05:50|16155.25|16075.25|16155.19|16075.19|16155.26|16075.26|16155.08|16075.08|9
1727413560000|2024-09-27 05:06:00|16155.21|16075.21|16155.52|16075.52|16155.68|16075.68|16154.9|16074.9|9
1727413570000|2024-09-27 05:06:10|16155.3|16075.3|16155.36|16075.36|16155.36|16075.36|16154.97|16074.97|10
1727413580000|2024-09-27 05:06:20|16155.33|16075.33|16153.3|16073.3|16155.33|16075.33|16153.3|16073.3|10
1727413590000|2024-09-27 05:06:30|16153.09|16073.09|16154.61|16074.61|16154.61|16074.61|16153.08|16073.08|8
1727413600000|2024-09-27 05:06:40|16154.29|16074.29|16152.31|16072.31|16155.03|16075.03|16152.17|16072.17|10
1727413610000|2024-09-27 05:06:50|16151.7|16071.7|16152.82|16072.82|16153.22|16073.22|16151.7|16071.7|9
1727413620000|2024-09-27 05:07:00|16152.71|16072.71|16152.25|16072.25|16152.81|16072.81|16152.01|16072.01|9
1727413630000|2024-09-27 05:07:10|16151.96|16071.96|16152.58|16072.58|16152.58|16072.58|16151.11|16071.11|10
1727413640000|2024-09-27 05:07:20|16152.24|16072.24|16152.36|16072.36|16152.45|16072.45|16152.24|16072.24|8
1727413650000|2024-09-27 05:07:30|16152.16|16072.16|16152.43|16072.43|16152.45|16072.45|16152.14|16072.14|8
1727413660000|2024-09-27 05:07:40|16152.44|16072.44|16152.77|16072.77|16152.77|16072.77|16152.44|16072.44|7
1727413670000|2024-09-27 05:07:50|16152.42|16072.42|16152.96|16072.96|16152.96|16072.96|16152.42|16072.42|8
1727413680000|2024-09-27 05:08:00|16152.61|16072.61|16151.51|16071.51|16152.61|16072.61|16151.51|16071.51|9
1727413690000|2024-09-27 05:08:10|16151.45|16071.45|16151.51|16071.51|16152.05|16072.05|16151.4|16071.4|9
1727413700000|2024-09-27 05:08:20|16151.52|16071.52|16150.94|16070.94|16151.52|16071.52|16150.89|16070.89|7
1727413710000|2024-09-27 05:08:30|16150.55|16070.55|16150.75|16070.75|16150.75|16070.75|16150.53|16070.53|9
1727413720000|2024-09-27 05:08:40|16150.73|16070.73|16150.74|16070.74|16150.74|16070.74|16150.66|16070.66|7
1727413730000|2024-09-27 05:08:50|16150.52|16070.52|16151.24|16071.24|16151.25|16071.25|16150.52|16070.52|7
1727413740000|2024-09-27 05:09:00|16151.25|16071.25|16150.54|16070.54|16151.31|16071.31|16150.54|16070.54|9
1727413750000|2024-09-27 05:09:10|16150.26|16070.26|16151.58|16071.58|16151.71|16071.71|16150.26|16070.26|7
1727413760000|2024-09-27 05:09:20|16151.59|16071.59|16153.72|16073.72|16153.83|16073.83|16151.59|16071.59|10
1727413770000|2024-09-27 05:09:30|16153.66|16073.66|16153.81|16073.81|16153.99|16073.99|16153.44|16073.44|9
1727413780000|2024-09-27 05:09:40|16153.7|16073.7|16154.92|16074.92|16154.97|16074.97|16153.37|16073.37|10
1727413790000|2024-09-27 05:09:50|16154.66|16074.66|16154.87|16074.87|16154.87|16074.87|16154.57|16074.57|10
1727413800000|2024-09-27 05:10:00|16154.84|16074.84|16155.6|16075.6|16155.92|16075.92|16154.83|16074.83|10
1727413810000|2024-09-27 05:10:10|16155.43|16075.43|16155|16075|16155.43|16075.43|16155|16075|10
1727413820000|2024-09-27 05:10:20|16154.98|16074.98|16154.71|16074.71|16155|16075|16154.71|16074.71|10
1727413830000|2024-09-27 05:10:30|16154.66|16074.66|16158.54|16078.54|16158.54|16078.54|16154.62|16074.62|8
1727413840000|2024-09-27 05:10:40|16158.6|16078.6|16158.68|16078.68|16158.68|16078.68|16158.25|16078.25|9
1727413850000|2024-09-27 05:10:50|16158.7|16078.7|16160.78|16080.78|16160.78|16080.78|16158.18|16078.18|10
1727413860000|2024-09-27 05:11:00|16160.56|16080.56|16161.41|16081.41|16161.41|16081.41|16160.29|16080.29|9
1727413870000|2024-09-27 05:11:10|16161.82|16081.82|16162.9|16082.9|16163.17|16083.17|16161.82|16081.82|10
1727413880000|2024-09-27 05:11:20|16162.93|16082.93|16163.71|16083.71|16163.91|16083.91|16162.93|16082.93|10
1727413890000|2024-09-27 05:11:30|16163.35|16083.35|16160.97|16080.97|16163.71|16083.71|16160.97|16080.97|10
1727413900000|2024-09-27 05:11:40|16160.94|16080.94|16164.39|16084.39|16164.9|16084.9|16160.94|16080.94|9
1727413910000|2024-09-27 05:11:50|16164.22|16084.22|16166.43|16086.43|16166.43|16086.43|16163.23|16083.23|10
1727413920000|2024-09-27 05:12:00|16166.46|16086.46|16168.06|16088.06|16168.65|16088.65|16166.24|16086.24|10
1727413930000|2024-09-27 05:12:10|16168.09|16088.09|16169.85|16089.85|16169.85|16089.85|16168.04|16088.04|9
1727413940000|2024-09-27 05:12:20|16169.53|16089.53|16170.74|16090.74|16170.74|16090.74|16169.39|16089.39|10
1727413950000|2024-09-27 05:12:30|16170.62|16090.62|16168.67|16088.67|16170.96|16090.96|16168.67|16088.67|9
1727413960000|2024-09-27 05:12:40|16168.58|16088.58|16168.11|16088.11|16168.63|16088.63|16168.11|16088.11|10
1727413970000|2024-09-27 05:12:50|16168.25|16088.25|16168.44|16088.44|16168.56|16088.56|16167.68|16087.68|10
1727413980000|2024-09-27 05:13:00|16168.6|16088.6|16168.12|16088.12|16168.77|16088.77|16168.12|16088.12|10
1727413990000|2024-09-27 05:13:10|16167.84|16087.84|16168.04|16088.04|16168.44|16088.44|16167.77|16087.77|9
1727414000000|2024-09-27 05:13:20|16168.03|16088.03|16168.62|16088.62|16168.82|16088.82|16168.02|16088.02|9
1727414010000|2024-09-27 05:13:30|16168.25|16088.25|16167.25|16087.25|16168.25|16088.25|16166.45|16086.45|8
1727414020000|2024-09-27 05:13:40|16167.24|16087.24|16166.15|16086.15|16167.24|16087.24|16166.15|16086.15|9
1727414030000|2024-09-27 05:13:50|16165.92|16085.92|16164.76|16084.76|16165.92|16085.92|16164.76|16084.76|8
1727414040000|2024-09-27 05:14:00|16164.73|16084.73|16164.61|16084.61|16165.06|16085.06|16164.6|16084.6|10
1727414050000|2024-09-27 05:14:10|16164.6|16084.6|16164.97|16084.97|16165.23|16085.23|16164.6|16084.6|9
1727414060000|2024-09-27 05:14:20|16165|16085|16164.77|16084.77|16165.01|16085.01|16164.65|16084.65|8
1727414070000|2024-09-27 05:14:30|16164.62|16084.62|16163.17|16083.17|16164.75|16084.75|16163.17|16083.17|9
1727414080000|2024-09-27 05:14:40|16163.15|16083.15|16163.29|16083.29|16163.35|16083.35|16162.8|16082.8|9
1727414090000|2024-09-27 05:14:50|16163.32|16083.32|16162.46|16082.46|16163.32|16083.32|16162.32|16082.32|7
1727414100000|2024-09-27 05:15:00|16162.48|16082.48|16162.15|16082.15|16162.84|16082.84|16162.15|16082.15|9
1727414110000|2024-09-27 05:15:10|16161.19|16081.19|16160.19|16080.19|16161.19|16081.19|16160.19|16080.19|10
1727414120000|2024-09-27 05:15:20|16160.25|16080.25|16159.18|16079.18|16160.25|16080.25|16158.99|16078.99|10
1727414130000|2024-09-27 05:15:30|16158.07|16078.07|16157.54|16077.54|16158.58|16078.58|16156.38|16076.38|10
1727414140000|2024-09-27 05:15:40|16156.35|16076.35|16156.26|16076.26|16157.34|16077.34|16156.06|16076.06|10
1727414150000|2024-09-27 05:15:50|16155.73|16075.73|16154.14|16074.14|16155.73|16075.73|16154.09|16074.09|10
1727414160000|2024-09-27 05:16:00|16154.13|16074.13|16153.04|16073.04|16154.22|16074.22|16153.04|16073.04|10
1727414170000|2024-09-27 05:16:10|16152.66|16072.66|16149.4|16069.4|16152.84|16072.84|16149.4|16069.4|10
1727414180000|2024-09-27 05:16:20|16149.49|16069.49|16150.25|16070.25|16150.6|16070.6|16148.94|16068.94|9
1727414190000|2024-09-27 05:16:30|16150.19|16070.19|16149.75|16069.75|16150.21|16070.21|16149.68|16069.68|9
1727414200000|2024-09-27 05:16:40|16150.14|16070.14|16149.87|16069.87|16150.15|16070.15|16149.34|16069.34|9
1727414210000|2024-09-27 05:16:50|16149.73|16069.73|16150.49|16070.49|16150.65|16070.65|16149.73|16069.73|8
1727414220000|2024-09-27 05:17:00|16150.56|16070.56|16149.99|16069.99|16150.62|16070.62|16149.99|16069.99|8
1727414230000|2024-09-27 05:17:10|16149.74|16069.74|16149.82|16069.82|16150.47|16070.47|16149.63|16069.63|10
1727414240000|2024-09-27 05:17:20|16149.81|16069.81|16149.88|16069.88|16150.13|16070.13|16149.57|16069.57|10
1727414250000|2024-09-27 05:17:30|16149.74|16069.74|16151.78|16071.78|16152.1|16072.1|16149.56|16069.56|10
1727414260000|2024-09-27 05:17:40|16151.83|16071.83|16152.02|16072.02|16152.28|16072.28|16151.83|16071.83|10
1727414270000|2024-09-27 05:17:50|16151.52|16071.52|16150.49|16070.49|16151.52|16071.52|16150.49|16070.49|8
1727414280000|2024-09-27 05:18:00|16150.47|16070.47|16150.51|16070.51|16150.52|16070.52|16150.38|16070.38|9
1727414290000|2024-09-27 05:18:10|16150.27|16070.27|16150.15|16070.15|16150.27|16070.27|16149.9|16069.9|10
1727414300000|2024-09-27 05:18:20|16149.88|16069.88|16149.62|16069.62|16149.89|16069.89|16149.62|16069.62|10
1727414310000|2024-09-27 05:18:30|16149.6|16069.6|16148.9|16068.9|16149.6|16069.6|16148.84|16068.84|8
1727414320000|2024-09-27 05:18:40|16148.83|16068.83|16148.69|16068.69|16148.86|16068.86|16148.65|16068.65|10
1727414330000|2024-09-27 05:18:50|16148.46|16068.46|16148.39|16068.39|16148.46|16068.46|16148.37|16068.37|5
1727414340000|2024-09-27 05:19:00|16148.43|16068.43|16148.59|16068.59|16148.79|16068.79|16148.43|16068.43|8
1727414350000|2024-09-27 05:19:10|16148.43|16068.43|16150.01|16070.01|16150.26|16070.26|16148.43|16068.43|10
1727414360000|2024-09-27 05:19:20|16149.97|16069.97|16144.11|16064.11|16150.47|16070.47|16143.21|16063.21|10
1727414370000|2024-09-27 05:19:30|16143.55|16063.55|16144.91|16064.91|16145.45|16065.45|16143.55|16063.55|7
1727414380000|2024-09-27 05:19:40|16144.87|16064.87|16144.83|16064.83|16144.87|16064.87|16144.6|16064.6|8
1727414390000|2024-09-27 05:19:50|16144.86|16064.86|16144.62|16064.62|16144.86|16064.86|16144.62|16064.62|7
1727414400000|2024-09-27 05:20:00|16144.63|16064.63|16142.66|16062.66|16144.71|16064.71|16142.66|16062.66|10
1727414410000|2024-09-27 05:20:10|16142.51|16062.51|16143.78|16063.78|16143.78|16063.78|16142.16|16062.16|9
1727414420000|2024-09-27 05:20:20|16143.79|16063.79|16143.26|16063.26|16143.79|16063.79|16142.69|16062.69|10
1727414430000|2024-09-27 05:20:30|16143.25|16063.25|16143.17|16063.17|16143.25|16063.25|16142.43|16062.43|8
1727414440000|2024-09-27 05:20:40|16143.11|16063.11|16141.08|16061.08|16143.11|16063.11|16140.84|16060.84|9
1727414450000|2024-09-27 05:20:50|16140.92|16060.92|16142.07|16062.07|16142.07|16062.07|16140.92|16060.92|9
1727414460000|2024-09-27 05:21:00|16142.3|16062.3|16142.22|16062.22|16142.43|16062.43|16142.22|16062.22|8
1727414470000|2024-09-27 05:21:10|16142.19|16062.19|16138.23|16058.23|16142.44|16062.44|16138.07|16058.07|9
1727414480000|2024-09-27 05:21:20|16137.82|16057.82|16137.23|16057.23|16138.34|16058.34|16137.23|16057.23|10
1727414490000|2024-09-27 05:21:30|16136.99|16056.99|16138.76|16058.76|16138.76|16058.76|16136.99|16056.99|8
1727414500000|2024-09-27 05:21:40|16139.13|16059.13|16139.62|16059.62|16139.92|16059.92|16138.96|16058.96|9
1727414510000|2024-09-27 05:21:50|16139.41|16059.41|16139.62|16059.62|16139.62|16059.62|16139.41|16059.41|8
1727414520000|2024-09-27 05:22:00|16139.66|16059.66|16139.47|16059.47|16139.94|16059.94|16139.47|16059.47|10
1727414530000|2024-09-27 05:22:10|16139.25|16059.25|16139.53|16059.53|16139.54|16059.54|16139.2|16059.2|9
1727414540000|2024-09-27 05:22:20|16139.86|16059.86|16143.86|16063.86|16143.86|16063.86|16139.86|16059.86|9
1727414550000|2024-09-27 05:22:30|16143.78|16063.78|16143.71|16063.71|16144.24|16064.24|16143.59|16063.59|9
1727414560000|2024-09-27 05:22:40|16143.72|16063.72|16143.81|16063.81|16144.37|16064.37|16143.67|16063.67|9
1727414570000|2024-09-27 05:22:50|16143.6|16063.6|16143.54|16063.54|16144.3|16064.3|16143.54|16063.54|10
1727414580000|2024-09-27 05:23:00|16143.47|16063.47|16143.42|16063.42|16143.85|16063.85|16143.28|16063.28|10
1727414590000|2024-09-27 05:23:10|16144.12|16064.12|16144.54|16064.54|16144.54|16064.54|16143.93|16063.93|10
1727414600000|2024-09-27 05:23:20|16144.42|16064.42|16144.94|16064.94|16145.38|16065.38|16144.42|16064.42|10
1727414610000|2024-09-27 05:23:30|16144.61|16064.61|16144.14|16064.14|16144.76|16064.76|16144.14|16064.14|10
1727414620000|2024-09-27 05:23:40|16144.12|16064.12|16143.74|16063.74|16144.12|16064.12|16142.33|16062.33|9
1727414630000|2024-09-27 05:23:50|16143.46|16063.46|16142.98|16062.98|16143.46|16063.46|16142.85|16062.85|8
1727414640000|2024-09-27 05:24:00|16142.55|16062.55|16141.32|16061.32|16142.69|16062.69|16141.32|16061.32|10
1727414650000|2024-09-27 05:24:10|16141.28|16061.28|16141.24|16061.24|16141.3|16061.3|16141.03|16061.03|9
1727414660000|2024-09-27 05:24:20|16140.94|16060.94|16140.9|16060.9|16140.94|16060.94|16140.89|16060.89|6
1727414670000|2024-09-27 05:24:30|16140.85|16060.85|16141.31|16061.31|16141.96|16061.96|16140.85|16060.85|8
1727414680000|2024-09-27 05:24:40|16141.32|16061.32|16141.08|16061.08|16141.39|16061.39|16140.77|16060.77|8
1727414690000|2024-09-27 05:24:50|16140.88|16060.88|16140.92|16060.92|16140.94|16060.94|16140.88|16060.88|5
1727414700000|2024-09-27 05:25:00|16140.89|16060.89|16143.81|16063.81|16143.81|16063.81|16140.89|16060.89|9
1727414710000|2024-09-27 05:25:10|16143.8|16063.8|16142.79|16062.79|16143.81|16063.81|16142.79|16062.79|9
1727414720000|2024-09-27 05:25:20|16143.22|16063.22|16143.5|16063.5|16143.57|16063.57|16143.21|16063.21|6
1727414730000|2024-09-27 05:25:30|16143.42|16063.42|16143.78|16063.78|16143.79|16063.79|16143.42|16063.42|9
1727414740000|2024-09-27 05:25:40|16143.8|16063.8|16142.71|16062.71|16143.83|16063.83|16142.57|16062.57|9
1727414750000|2024-09-27 05:25:50|16142.39|16062.39|16141.7|16061.7|16142.39|16062.39|16141.7|16061.7|7
1727414760000|2024-09-27 05:26:00|16140.19|16060.19|16141.76|16061.76|16141.85|16061.85|16139.91|16059.91|9
1727414770000|2024-09-27 05:26:10|16140.97|16060.97|16138.35|16058.35|16141.38|16061.38|16138.11|16058.11|9
1727414780000|2024-09-27 05:26:20|16138.36|16058.36|16137.43|16057.43|16138.43|16058.43|16137.43|16057.43|9
1727414790000|2024-09-27 05:26:30|16137.41|16057.41|16137.33|16057.33|16138.21|16058.21|16137.33|16057.33|10
1727414800000|2024-09-27 05:26:40|16137.32|16057.32|16137.71|16057.71|16137.82|16057.82|16137.32|16057.32|9
1727414810000|2024-09-27 05:26:50|16137.38|16057.38|16137|16057|16137.82|16057.82|16137|16057|10
1727414820000|2024-09-27 05:27:00|16137.02|16057.02|16137.1|16057.1|16137.38|16057.38|16137.02|16057.02|10
1727414830000|2024-09-27 05:27:10|16136.78|16056.78|16135.6|16055.6|16136.8|16056.8|16134.09|16054.09|10
1727414840000|2024-09-27 05:27:20|16135.53|16055.53|16134.23|16054.23|16135.53|16055.53|16134.23|16054.23|10
1727414850000|2024-09-27 05:27:30|16134.22|16054.22|16132.99|16052.99|16134.22|16054.22|16132.82|16052.82|8
1727414860000|2024-09-27 05:27:40|16133|16053|16132.8|16052.8|16134.04|16054.04|16132.26|16052.26|8
1727414870000|2024-09-27 05:27:50|16132.01|16052.01|16131.36|16051.36|16132.01|16052.01|16131.35|16051.35|8
1727414880000|2024-09-27 05:28:00|16131.27|16051.27|16130.69|16050.69|16131.95|16051.95|16130.69|16050.69|9
1727414890000|2024-09-27 05:28:10|16130.57|16050.57|16129.14|16049.14|16130.57|16050.57|16128.87|16048.87|9
1727414900000|2024-09-27 05:28:20|16129.13|16049.13|16128.42|16048.42|16129.16|16049.16|16128.41|16048.41|9
1727414910000|2024-09-27 05:28:30|16128.35|16048.35|16129.64|16049.64|16129.64|16049.64|16128.32|16048.32|10
1727414920000|2024-09-27 05:28:40|16129.67|16049.67|16129.71|16049.71|16129.74|16049.74|16129.63|16049.63|6
1727414930000|2024-09-27 05:28:50|16129.68|16049.68|16129.4|16049.4|16130|16050|16129.4|16049.4|8
1727414940000|2024-09-27 05:29:00|16129.41|16049.41|16129.82|16049.82|16129.86|16049.86|16129.41|16049.41|8
1727414950000|2024-09-27 05:29:10|16129.55|16049.55|16129.63|16049.63|16129.63|16049.63|16129.3|16049.3|7
1727414960000|2024-09-27 05:29:20|16129.25|16049.25|16129.31|16049.31|16129.31|16049.31|16129.18|16049.18|7
1727414970000|2024-09-27 05:29:30|16129.32|16049.32|16128.47|16048.47|16129.52|16049.52|16128.47|16048.47|10
1727414980000|2024-09-27 05:29:40|16128.48|16048.48|16128.43|16048.43|16128.51|16048.51|16128.07|16048.07|8
1727414990000|2024-09-27 05:29:50|16128.41|16048.41|16129.09|16049.09|16129.09|16049.09|16128.1|16048.1|9
1727415000000|2024-09-27 05:30:00|16129.36|16049.36|16128.82|16048.82|16129.39|16049.39|16128.82|16048.82|9
1727415010000|2024-09-27 05:30:10|16128.85|16048.85|16128.89|16048.89|16129.29|16049.29|16128.53|16048.53|10
1727415020000|2024-09-27 05:30:20|16128.49|16048.49|16129.5|16049.5|16129.52|16049.52|16128.49|16048.49|9
1727415030000|2024-09-27 05:30:30|16128.54|16048.54|16128.79|16048.79|16129.42|16049.42|16128.5|16048.5|10
1727415040000|2024-09-27 05:30:40|16128.83|16048.83|16131.77|16051.77|16131.77|16051.77|16128.83|16048.83|10
1727415050000|2024-09-27 05:30:50|16131.53|16051.53|16131.39|16051.39|16131.8|16051.8|16131.39|16051.39|9
1727415060000|2024-09-27 05:31:00|16131.38|16051.38|16128.64|16048.64|16131.38|16051.38|16128.62|16048.62|10
1727415070000|2024-09-27 05:31:10|16128.43|16048.43|16127.49|16047.49|16128.72|16048.72|16127.49|16047.49|10
1727415080000|2024-09-27 05:31:20|16127.44|16047.44|16129.49|16049.49|16129.49|16049.49|16127.21|16047.21|10
1727415090000|2024-09-27 05:31:30|16129.74|16049.74|16127.75|16047.75|16130.16|16050.16|16127.75|16047.75|10
1727415100000|2024-09-27 05:31:40|16127.07|16047.07|16126.98|16046.98|16127.24|16047.24|16126.54|16046.54|10
1727415110000|2024-09-27 05:31:50|16126.87|16046.87|16126.59|16046.59|16127.29|16047.29|16126.2|16046.2|10
1727415120000|2024-09-27 05:32:00|16126.07|16046.07|16125.37|16045.37|16126.07|16046.07|16125.37|16045.37|10
1727415130000|2024-09-27 05:32:10|16125.41|16045.41|16125.54|16045.54|16126.5|16046.5|16125.16|16045.16|10
1727415140000|2024-09-27 05:32:20|16125.53|16045.53|16125.18|16045.18|16125.53|16045.53|16125.09|16045.09|9
1727415150000|2024-09-27 05:32:30|16124.67|16044.67|16124.5|16044.5|16124.67|16044.67|16124.43|16044.43|9
1727415160000|2024-09-27 05:32:40|16124.45|16044.45|16123.56|16043.56|16124.46|16044.46|16123.56|16043.56|9
1727415170000|2024-09-27 05:32:50|16124.23|16044.23|16122.98|16042.98|16124.23|16044.23|16122.98|16042.98|10
1727415180000|2024-09-27 05:33:00|16122.57|16042.57|16122.27|16042.27|16122.73|16042.73|16122.26|16042.26|7
1727415190000|2024-09-27 05:33:10|16122.17|16042.17|16121.63|16041.63|16122.17|16042.17|16121.38|16041.38|10
1727415200000|2024-09-27 05:33:20|16121.46|16041.46|16123|16043|16123|16043|16121.46|16041.46|9
1727415210000|2024-09-27 05:33:30|16123.09|16043.09|16122.83|16042.83|16123.16|16043.16|16122.63|16042.63|10
1727415220000|2024-09-27 05:33:40|16123.4|16043.4|16122.1|16042.1|16123.4|16043.4|16122.07|16042.07|9
1727415230000|2024-09-27 05:33:50|16122|16042|16121.32|16041.32|16122|16042|16121.25|16041.25|8
1727415240000|2024-09-27 05:34:00|16120.65|16040.65|16119.36|16039.36|16121.04|16041.04|16119.36|16039.36|9
1727415250000|2024-09-27 05:34:10|16119.39|16039.39|16118.75|16038.75|16119.82|16039.82|16118.66|16038.66|10
1727415260000|2024-09-27 05:34:20|16118.8|16038.8|16119.32|16039.32|16119.37|16039.37|16118.8|16038.8|8
1727415270000|2024-09-27 05:34:30|16119.34|16039.34|16118.68|16038.68|16119.34|16039.34|16118.61|16038.61|10
1727415280000|2024-09-27 05:34:40|16118.67|16038.67|16117.64|16037.64|16118.67|16038.67|16117.36|16037.36|9
1727415290000|2024-09-27 05:34:50|16117.61|16037.61|16114.52|16034.52|16117.62|16037.62|16114.36|16034.36|8
1727415300000|2024-09-27 05:35:00|16114.47|16034.47|16114.85|16034.85|16114.86|16034.86|16114.3|16034.3|10
1727415310000|2024-09-27 05:35:10|16114.86|16034.86|16114.86|16034.86|16114.87|16034.87|16114.73|16034.73|8
1727415320000|2024-09-27 05:35:20|16114.84|16034.84|16113.36|16033.36|16114.84|16034.84|16113.3|16033.3|7
1727415330000|2024-09-27 05:35:30|16113.34|16033.34|16111.79|16031.79|16113.34|16033.34|16111.79|16031.79|10
1727415340000|2024-09-27 05:35:40|16111.53|16031.53|16113.21|16033.21|16113.21|16033.21|16111.53|16031.53|9
1727415350000|2024-09-27 05:35:50|16112.71|16032.71|16112.22|16032.22|16112.86|16032.86|16112.21|16032.21|9
1727415360000|2024-09-27 05:36:00|16112.23|16032.23|16112.92|16032.92|16113.06|16033.06|16112.23|16032.23|9
1727415370000|2024-09-27 05:36:10|16112.94|16032.94|16108.22|16028.22|16112.98|16032.98|16108.22|16028.22|9
1727415380000|2024-09-27 05:36:20|16107.7|16027.7|16106.84|16026.84|16107.7|16027.7|16106.81|16026.81|10
1727415390000|2024-09-27 05:36:30|16107.17|16027.17|16106.39|16026.39|16107.17|16027.17|16106.38|16026.38|10
1727415400000|2024-09-27 05:36:40|16106.3|16026.3|16105.78|16025.78|16106.49|16026.49|16105.73|16025.73|10
1727415410000|2024-09-27 05:36:50|16105.77|16025.77|16106|16026|16106.53|16026.53|16105.73|16025.73|10
1727415420000|2024-09-27 05:37:00|16105.95|16025.95|16105.52|16025.52|16106.54|16026.54|16105.52|16025.52|8
1727415430000|2024-09-27 05:37:10|16105.51|16025.51|16105.55|16025.55|16105.69|16025.69|16105.51|16025.51|8
1727415440000|2024-09-27 05:37:20|16105.2|16025.2|16106.29|16026.29|16106.29|16026.29|16105.15|16025.15|9
1727415450000|2024-09-27 05:37:30|16106.92|16026.92|16109.58|16029.58|16109.58|16029.58|16106.58|16026.58|10
1727415460000|2024-09-27 05:37:40|16109.07|16029.07|16108.52|16028.52|16109.07|16029.07|16108.42|16028.42|8
1727415470000|2024-09-27 05:37:50|16108.41|16028.41|16108.39|16028.39|16108.41|16028.41|16107.9|16027.9|10
1727415480000|2024-09-27 05:38:00|16108.38|16028.38|16107.87|16027.87|16108.57|16028.57|16107.77|16027.77|10
1727415490000|2024-09-27 05:38:10|16108.1|16028.1|16108.1|16028.1|16108.1|16028.1|16108.06|16028.06|7
1727415500000|2024-09-27 05:38:20|16108.11|16028.11|16108.38|16028.38|16108.41|16028.41|16108.11|16028.11|10
1727415510000|2024-09-27 05:38:30|16108.31|16028.31|16108.04|16028.04|16108.31|16028.31|16108.04|16028.04|6
1727415520000|2024-09-27 05:38:40|16108.05|16028.05|16108.2|16028.2|16108.21|16028.21|16108.04|16028.04|9
1727415530000|2024-09-27 05:38:50|16108.27|16028.27|16112.58|16032.58|16112.58|16032.58|16108.27|16028.27|10
1727415540000|2024-09-27 05:39:00|16112.63|16032.63|16115.21|16035.21|16115.21|16035.21|16112.63|16032.63|9
1727415550000|2024-09-27 05:39:10|16115.27|16035.27|16117.12|16037.12|16117.12|16037.12|16115.24|16035.24|9
1727415560000|2024-09-27 05:39:20|16117.42|16037.42|16117.66|16037.66|16117.77|16037.77|16117.28|16037.28|9
1727415570000|2024-09-27 05:39:30|16117.69|16037.69|16117.28|16037.28|16118.18|16038.18|16117.13|16037.13|10
1727415580000|2024-09-27 05:39:40|16117.25|16037.25|16116.89|16036.89|16117.25|16037.25|16116.89|16036.89|9
1727415590000|2024-09-27 05:39:50|16116.88|16036.88|16119.39|16039.39|16119.39|16039.39|16116.88|16036.88|8
1727415600000|2024-09-27 05:40:00|16119.52|16039.52|16118.57|16038.57|16119.52|16039.52|16117.96|16037.96|10
1727415610000|2024-09-27 05:40:10|16118.58|16038.58|16119.44|16039.44|16119.59|16039.59|16118.58|16038.58|10
1727415620000|2024-09-27 05:40:20|16119.76|16039.76|16119.36|16039.36|16119.76|16039.76|16119.22|16039.22|9
1727415630000|2024-09-27 05:40:30|16119.4|16039.4|16119.75|16039.75|16119.91|16039.91|16119.4|16039.4|9
1727415640000|2024-09-27 05:40:40|16119.73|16039.73|16120.14|16040.14|16120.18|16040.18|16119.73|16039.73|8
1727415650000|2024-09-27 05:40:50|16120.19|16040.19|16119.81|16039.81|16120.35|16040.35|16119.48|16039.48|10
1727415660000|2024-09-27 05:41:00|16119.97|16039.97|16121.4|16041.4|16121.63|16041.63|16119.76|16039.76|10
1727415670000|2024-09-27 05:41:10|16121.41|16041.41|16126.81|16046.81|16126.87|16046.87|16121.41|16041.41|8
1727415680000|2024-09-27 05:41:20|16128.36|16048.36|16130.27|16050.27|16130.27|16050.27|16128.36|16048.36|9
1727415690000|2024-09-27 05:41:30|16130.36|16050.36|16132.88|16052.88|16132.88|16052.88|16130.36|16050.36|9
1727415700000|2024-09-27 05:41:40|16132.62|16052.62|16131.94|16051.94|16132.62|16052.62|16131.64|16051.64|10
1727415710000|2024-09-27 05:41:50|16131.95|16051.95|16131.25|16051.25|16132|16052|16131.25|16051.25|10
1727415720000|2024-09-27 05:42:00|16131.24|16051.24|16131.83|16051.83|16131.84|16051.84|16131.24|16051.24|10
1727415730000|2024-09-27 05:42:10|16132.16|16052.16|16132.27|16052.27|16133.03|16053.03|16132.15|16052.15|8
1727415740000|2024-09-27 05:42:20|16132.91|16052.91|16129.64|16049.64|16132.91|16052.91|16129.64|16049.64|10
1727415750000|2024-09-27 05:42:30|16129.6|16049.6|16129.76|16049.76|16129.81|16049.81|16129.21|16049.21|8
1727415760000|2024-09-27 05:42:40|16129.27|16049.27|16129.69|16049.69|16129.69|16049.69|16129.27|16049.27|8
1727415770000|2024-09-27 05:42:50|16130.44|16050.44|16132.73|16052.73|16132.73|16052.73|16130.44|16050.44|8
1727415780000|2024-09-27 05:43:00|16132.71|16052.71|16132.4|16052.4|16132.88|16052.88|16132.4|16052.4|8
1727415790000|2024-09-27 05:43:10|16132.37|16052.37|16131.8|16051.8|16132.37|16052.37|16131.8|16051.8|9
1727415800000|2024-09-27 05:43:20|16132.14|16052.14|16134.76|16054.76|16135.54|16055.54|16130|16050|9
1727415810000|2024-09-27 05:43:30|16133.71|16053.71|16134.16|16054.16|16134.73|16054.73|16133.66|16053.66|9
1727415820000|2024-09-27 05:43:40|16134.24|16054.24|16134.35|16054.35|16134.35|16054.35|16133.84|16053.84|9
1727415830000|2024-09-27 05:43:50|16133.72|16053.72|16132.47|16052.47|16134.12|16054.12|16131.03|16051.03|10
1727415840000|2024-09-27 05:44:00|16132.77|16052.77|16132.31|16052.31|16133.08|16053.08|16132.3|16052.3|9
1727415850000|2024-09-27 05:44:10|16132.63|16052.63|16133.39|16053.39|16133.39|16053.39|16132.63|16052.63|8
1727415860000|2024-09-27 05:44:20|16133.45|16053.45|16132.75|16052.75|16134.11|16054.11|16132.75|16052.75|9
1727415870000|2024-09-27 05:44:30|16132.57|16052.57|16129.92|16049.92|16132.57|16052.57|16129.92|16049.92|10
1727415880000|2024-09-27 05:44:40|16129.3|16049.3|16130.19|16050.19|16130.19|16050.19|16129.24|16049.24|9
1727415890000|2024-09-27 05:44:50|16129.42|16049.42|16124.82|16044.82|16129.42|16049.42|16124.82|16044.82|6
1727415900000|2024-09-27 05:45:00|16125.02|16045.02|16126.19|16046.19|16126.2|16046.2|16125.02|16045.02|9
1727415910000|2024-09-27 05:45:10|16126.17|16046.17|16125.25|16045.25|16126.17|16046.17|16125.25|16045.25|9
1727415920000|2024-09-27 05:45:20|16125.24|16045.24|16125.06|16045.06|16125.3|16045.3|16125.06|16045.06|9
1727415930000|2024-09-27 05:45:30|16125.05|16045.05|16125.23|16045.23|16125.46|16045.46|16125.05|16045.05|7
1727415940000|2024-09-27 05:45:40|16125.3|16045.3|16125.29|16045.29|16125.37|16045.37|16125.18|16045.18|10
1727415950000|2024-09-27 05:45:50|16125.28|16045.28|16125.58|16045.58|16125.65|16045.65|16125.23|16045.23|8
1727415960000|2024-09-27 05:46:00|16125.64|16045.64|16125.7|16045.7|16125.81|16045.81|16125.64|16045.64|8
1727415970000|2024-09-27 05:46:10|16125.68|16045.68|16122.01|16042.01|16125.68|16045.68|16122.01|16042.01|8
1727415980000|2024-09-27 05:46:20|16121.99|16041.99|16120.83|16040.83|16121.99|16041.99|16120.79|16040.79|10
1727415990000|2024-09-27 05:46:30|16120.84|16040.84|16120.66|16040.66|16120.87|16040.87|16120.59|16040.59|8
1727416000000|2024-09-27 05:46:40|16120.65|16040.65|16120.16|16040.16|16120.65|16040.65|16119.1|16039.1|8
1727416010000|2024-09-27 05:46:50|16120.18|16040.18|16119.43|16039.43|16120.18|16040.18|16118.6|16038.6|10
1727416020000|2024-09-27 05:47:00|16118.81|16038.81|16118.66|16038.66|16119.36|16039.36|16118.66|16038.66|9
1727416030000|2024-09-27 05:47:10|16118.81|16038.81|16119.62|16039.62|16119.62|16039.62|16118.58|16038.58|10
1727416040000|2024-09-27 05:47:20|16119.66|16039.66|16119.18|16039.18|16119.76|16039.76|16118.99|16038.99|8
1727416050000|2024-09-27 05:47:30|16119.25|16039.25|16120.44|16040.44|16120.48|16040.48|16119.25|16039.25|10
1727416060000|2024-09-27 05:47:40|16120.67|16040.67|16120.6|16040.6|16120.67|16040.67|16120.47|16040.47|8
1727416070000|2024-09-27 05:47:50|16120.44|16040.44|16119.94|16039.94|16120.5|16040.5|16119.89|16039.89|8
1727416080000|2024-09-27 05:48:00|16119.92|16039.92|16121.34|16041.34|16121.34|16041.34|16119.92|16039.92|9
1727416090000|2024-09-27 05:48:10|16121.35|16041.35|16122.08|16042.08|16122.51|16042.51|16121.35|16041.35|9
1727416100000|2024-09-27 05:48:20|16121.45|16041.45|16122.07|16042.07|16122.1|16042.1|16121.41|16041.41|9
1727416110000|2024-09-27 05:48:30|16121.79|16041.79|16122.59|16042.59|16122.59|16042.59|16121.79|16041.79|8
1727416120000|2024-09-27 05:48:40|16123.02|16043.02|16125.41|16045.41|16126.02|16046.02|16123.02|16043.02|10
1727416130000|2024-09-27 05:48:50|16125.82|16045.82|16124.96|16044.96|16125.82|16045.82|16124.91|16044.91|10
1727416140000|2024-09-27 05:49:00|16125.26|16045.26|16126.04|16046.04|16126.04|16046.04|16125.26|16045.26|9
1727416150000|2024-09-27 05:49:10|16126.87|16046.87|16128.32|16048.32|16128.32|16048.32|16126.86|16046.86|9
1727416160000|2024-09-27 05:49:20|16128.72|16048.72|16131.57|16051.57|16131.57|16051.57|16128.72|16048.72|10
1727416170000|2024-09-27 05:49:30|16132.42|16052.42|16134.91|16054.91|16134.91|16054.91|16132.4|16052.4|10
1727416180000|2024-09-27 05:49:40|16135.37|16055.37|16135.34|16055.34|16135.75|16055.75|16134.91|16054.91|10
1727416190000|2024-09-27 05:49:50|16135.58|16055.58|16138.06|16058.06|16138.06|16058.06|16135.58|16055.58|10
1727416200000|2024-09-27 05:50:00|16138.02|16058.02|16137.07|16057.07|16138.83|16058.83|16137.07|16057.07|10
1727416210000|2024-09-27 05:50:10|16137.75|16057.75|16137.01|16057.01|16138|16058|16136.14|16056.14|8
1727416220000|2024-09-27 05:50:20|16136.86|16056.86|16139.62|16059.62|16139.62|16059.62|16136.86|16056.86|9
1727416230000|2024-09-27 05:50:30|16139.92|16059.92|16139.38|16059.38|16139.92|16059.92|16139.38|16059.38|10
1727416240000|2024-09-27 05:50:40|16138.93|16058.93|16140.05|16060.05|16140.05|16060.05|16138.91|16058.91|9
1727416250000|2024-09-27 05:50:50|16140.23|16060.23|16144.49|16064.49|16144.54|16064.54|16140.21|16060.21|9
1727416260000|2024-09-27 05:51:00|16144.37|16064.37|16143.35|16063.35|16144.37|16064.37|16143.35|16063.35|9
1727416270000|2024-09-27 05:51:10|16143.24|16063.24|16147.48|16067.48|16147.67|16067.67|16142.93|16062.93|9
1727416280000|2024-09-27 05:51:20|16147.49|16067.49|16152.26|16072.26|16152.72|16072.72|16146.93|16066.93|8
1727416290000|2024-09-27 05:51:30|16152.3|16072.3|16152.43|16072.43|16152.46|16072.46|16152.3|16072.3|4
1727416300000|2024-09-27 05:51:40|16151.87|16071.87|16155.84|16075.84|16156.88|16076.88|16151.87|16071.87|9
1727416310000|2024-09-27 05:51:50|16155.61|16075.61|16154.31|16074.31|16155.61|16075.61|16153.68|16073.68|10
1727416320000|2024-09-27 05:52:00|16154.64|16074.64|16153.5|16073.5|16155.35|16075.35|16153.31|16073.31|10
1727416330000|2024-09-27 05:52:10|16153.43|16073.43|16152.74|16072.74|16154.04|16074.04|16152.74|16072.74|10
1727416340000|2024-09-27 05:52:20|16153.31|16073.31|16153.3|16073.3|16153.45|16073.45|16153.01|16073.01|10
1727416350000|2024-09-27 05:52:30|16153.35|16073.35|16153.75|16073.75|16153.76|16073.76|16153.25|16073.25|9
1727416360000|2024-09-27 05:52:40|16153.78|16073.78|16153.41|16073.41|16153.94|16073.94|16153.41|16073.41|9
1727416370000|2024-09-27 05:52:50|16153.43|16073.43|16153.27|16073.27|16153.43|16073.43|16153.22|16073.22|9
1727416380000|2024-09-27 05:53:00|16152.95|16072.95|16153.7|16073.7|16153.7|16073.7|16152.95|16072.95|9
1727416390000|2024-09-27 05:53:10|16153.51|16073.51|16153.19|16073.19|16153.98|16073.98|16153.14|16073.14|9
1727416400000|2024-09-27 05:53:20|16153.25|16073.25|16153.63|16073.63|16153.9|16073.9|16152.94|16072.94|8
1727416410000|2024-09-27 05:53:30|16153.81|16073.81|16155.33|16075.33|16155.33|16075.33|16153.67|16073.67|10
1727416420000|2024-09-27 05:53:40|16155.34|16075.34|16155.64|16075.64|16155.76|16075.76|16155.34|16075.34|7
1727416430000|2024-09-27 05:53:50|16155.51|16075.51|16156.06|16076.06|16156.16|16076.16|16155.51|16075.51|9
1727416440000|2024-09-27 05:54:00|16156.07|16076.07|16155.58|16075.58|16156.28|16076.28|16155.53|16075.53|8
1727416450000|2024-09-27 05:54:10|16155.57|16075.57|16155.79|16075.79|16155.79|16075.79|16155.28|16075.28|9
1727416460000|2024-09-27 05:54:20|16155.82|16075.82|16156.07|16076.07|16156.07|16076.07|16155.81|16075.81|7
1727416470000|2024-09-27 05:54:30|16156.06|16076.06|16156.18|16076.18|16156.18|16076.18|16155.35|16075.35|8
1727416480000|2024-09-27 05:54:40|16156.08|16076.08|16155.35|16075.35|16156.15|16076.15|16155.35|16075.35|9
1727416490000|2024-09-27 05:54:50|16155.38|16075.38|16154.34|16074.34|16155.42|16075.42|16154.34|16074.34|10
1727416500000|2024-09-27 05:55:00|16154.2|16074.2|16148.21|16068.21|16154.22|16074.22|16148.21|16068.21|10
1727416510000|2024-09-27 05:55:10|16148.46|16068.46|16151.61|16071.61|16152.13|16072.13|16148.37|16068.37|9
1727416520000|2024-09-27 05:55:20|16151.79|16071.79|16151.26|16071.26|16151.79|16071.79|16151.14|16071.14|9
1727416530000|2024-09-27 05:55:30|16151.53|16071.53|16155.19|16075.19|16155.19|16075.19|16151.29|16071.29|10
1727416540000|2024-09-27 05:55:40|16155.39|16075.39|16154.87|16074.87|16155.46|16075.46|16154.26|16074.26|10
1727416550000|2024-09-27 05:55:50|16154.91|16074.91|16155.69|16075.69|16155.69|16075.69|16154.91|16074.91|7
1727416560000|2024-09-27 05:56:00|16155.66|16075.66|16155.8|16075.8|16155.8|16075.8|16155.52|16075.52|8
1727416570000|2024-09-27 05:56:10|16155.58|16075.58|16153.84|16073.84|16155.58|16075.58|16153.84|16073.84|10
1727416580000|2024-09-27 05:56:20|16153.28|16073.28|16153.06|16073.06|16153.28|16073.28|16152.7|16072.7|10
1727416590000|2024-09-27 05:56:30|16153.12|16073.12|16153.91|16073.91|16154.03|16074.03|16152.97|16072.97|9
1727416600000|2024-09-27 05:56:40|16153.08|16073.08|16152.36|16072.36|16153.46|16073.46|16151.39|16071.39|10
1727416610000|2024-09-27 05:56:50|16153.42|16073.42|16155.64|16075.64|16155.64|16075.64|16153.24|16073.24|10
1727416620000|2024-09-27 05:57:00|16155.18|16075.18|16155.61|16075.61|16155.65|16075.65|16155.18|16075.18|10
1727416630000|2024-09-27 05:57:10|16155.86|16075.86|16156.86|16076.86|16156.86|16076.86|16155.51|16075.51|8
1727416640000|2024-09-27 05:57:20|16157.25|16077.25|16156.58|16076.58|16157.25|16077.25|16156.58|16076.58|10
1727416650000|2024-09-27 05:57:30|16156.59|16076.59|16156.53|16076.53|16156.64|16076.64|16156.53|16076.53|7
1727416660000|2024-09-27 05:57:40|16156.54|16076.54|16160.37|16080.37|16160.37|16080.37|16156.54|16076.54|9
1727416670000|2024-09-27 05:57:50|16160.43|16080.43|16162.57|16082.57|16162.57|16082.57|16160.43|16080.43|10
1727416680000|2024-09-27 05:58:00|16162.69|16082.69|16164.81|16084.81|16164.81|16084.81|16162.57|16082.57|10
1727416690000|2024-09-27 05:58:10|16164.59|16084.59|16164.32|16084.32|16164.59|16084.59|16164.32|16084.32|9
1727416700000|2024-09-27 05:58:20|16164.34|16084.34|16167.02|16087.02|16167.02|16087.02|16164.34|16084.34|10
1727416710000|2024-09-27 05:58:30|16166.26|16086.26|16169.29|16089.29|16169.3|16089.3|16166.26|16086.26|10
1727416720000|2024-09-27 05:58:40|16168.64|16088.64|16168.62|16088.62|16168.87|16088.87|16168.62|16088.62|10
1727416730000|2024-09-27 05:58:50|16168.78|16088.78|16169.31|16089.31|16169.42|16089.42|16168.75|16088.75|8
1727416740000|2024-09-27 05:59:00|16169.72|16089.72|16170.11|16090.11|16170.21|16090.21|16169.67|16089.67|10
1727416750000|2024-09-27 05:59:10|16170.08|16090.08|16169.63|16089.63|16170.21|16090.21|16169.63|16089.63|10
1727416760000|2024-09-27 05:59:20|16169.76|16089.76|16169.91|16089.91|16169.93|16089.93|16169.75|16089.75|6
1727416770000|2024-09-27 05:59:30|16169.22|16089.22|16168.81|16088.81|16169.22|16089.22|16168.78|16088.78|9
1727416780000|2024-09-27 05:59:40|16168.79|16088.79|16168.62|16088.62|16169.16|16089.16|16168.62|16088.62|9
1727416790000|2024-09-27 05:59:50|16168.65|16088.65|16170.74|16090.74|16170.74|16090.74|16168.35|16088.35|9
1727416800000|2024-09-27 06:00:00|16171.14|16091.14|16175.45|16095.45|16175.73|16095.73|16171.14|16091.14|10
1727416810000|2024-09-27 06:00:10|16175.51|16095.51|16173.45|16093.45|16175.61|16095.61|16172.49|16092.49|10
1727416820000|2024-09-27 06:00:20|16173.58|16093.58|16173.85|16093.85|16174.01|16094.01|16173.23|16093.23|10
1727416830000|2024-09-27 06:00:30|16173.88|16093.88|16174.46|16094.46|16174.64|16094.64|16173.75|16093.75|9
1727416840000|2024-09-27 06:00:40|16174.39|16094.39|16174.86|16094.86|16174.86|16094.86|16173.64|16093.64|9
1727416850000|2024-09-27 06:00:50|16174.81|16094.81|16175.69|16095.69|16175.69|16095.69|16174.68|16094.68|9
1727416860000|2024-09-27 06:01:00|16175.62|16095.62|16177.51|16097.51|16178.27|16098.27|16175.62|16095.62|9
1727416870000|2024-09-27 06:01:10|16177.77|16097.77|16180.18|16100.18|16180.18|16100.18|16177.77|16097.77|8
1727416880000|2024-09-27 06:01:20|16179.98|16099.98|16179.9|16099.9|16180.29|16100.29|16179.05|16099.05|10
1727416890000|2024-09-27 06:01:30|16180.17|16100.17|16185.16|16105.16|16185.16|16105.16|16180.17|16100.17|10
1727416900000|2024-09-27 06:01:40|16185.58|16105.58|16186.48|16106.48|16186.65|16106.65|16185.12|16105.12|9
1727416910000|2024-09-27 06:01:50|16186.49|16106.49|16188.21|16108.21|16188.28|16108.28|16186.33|16106.33|10
1727416920000|2024-09-27 06:02:00|16188.17|16108.17|16190.46|16110.46|16191.48|16111.48|16188.17|16108.17|10
1727416930000|2024-09-27 06:02:10|16190.96|16110.96|16191.65|16111.65|16192.52|16112.52|16190.79|16110.79|10
1727416940000|2024-09-27 06:02:20|16192.09|16112.09|16193.18|16113.18|16193.35|16113.35|16191.57|16111.57|9
1727416950000|2024-09-27 06:02:30|16195.46|16115.46|16195.07|16115.07|16195.46|16115.46|16194.95|16114.95|9
1727416960000|2024-09-27 06:02:40|16194.72|16114.72|16195.72|16115.72|16196.09|16116.09|16194.2|16114.2|10
1727416970000|2024-09-27 06:02:50|16196.32|16116.32|16196.55|16116.55|16196.82|16116.82|16196.14|16116.14|9
1727416980000|2024-09-27 06:03:00|16196.56|16116.56|16195.16|16115.16|16196.69|16116.69|16194.91|16114.91|10
1727416990000|2024-09-27 06:03:10|16195.17|16115.17|16191.23|16111.23|16195.17|16115.17|16190.7|16110.7|9
1727417000000|2024-09-27 06:03:20|16191.22|16111.22|16190.42|16110.42|16191.28|16111.28|16190.42|16110.42|9
1727417010000|2024-09-27 06:03:30|16190.41|16110.41|16190.08|16110.08|16190.41|16110.41|16190.08|16110.08|10
1727417020000|2024-09-27 06:03:40|16190.1|16110.1|16191.14|16111.14|16191.15|16111.15|16190.07|16110.07|10
1727417030000|2024-09-27 06:03:50|16190.25|16110.25|16190.27|16110.27|16190.27|16110.27|16189.97|16109.97|9
1727417040000|2024-09-27 06:04:00|16190.26|16110.26|16191.68|16111.68|16191.76|16111.76|16190.25|16110.25|10
1727417050000|2024-09-27 06:04:10|16191.45|16111.45|16192.48|16112.48|16192.48|16112.48|16191.45|16111.45|10
1727417060000|2024-09-27 06:04:20|16191.88|16111.88|16189.55|16109.55|16191.88|16111.88|16189.53|16109.53|9
1727417070000|2024-09-27 06:04:30|16188.95|16108.95|16187.2|16107.2|16188.95|16108.95|16186.83|16106.83|10
1727417080000|2024-09-27 06:04:40|16186.99|16106.99|16187.32|16107.32|16187.5|16107.5|16186.53|16106.53|10
1727417090000|2024-09-27 06:04:50|16186.68|16106.68|16187.85|16107.85|16187.85|16107.85|16186.65|16106.65|8
1727417100000|2024-09-27 06:05:00|16193.19|16113.19|16194.92|16114.92|16196|16116|16193.19|16113.19|9
1727417110000|2024-09-27 06:05:10|16194.97|16114.97|16197.16|16117.16|16197.16|16117.16|16194.97|16114.97|10
1727417120000|2024-09-27 06:05:20|16197.55|16117.55|16197.85|16117.85|16199.08|16119.08|16197.46|16117.46|10
1727417130000|2024-09-27 06:05:30|16198.19|16118.19|16198.24|16118.24|16198.62|16118.62|16197.93|16117.93|10
1727417140000|2024-09-27 06:05:40|16198.37|16118.37|16197.91|16117.91|16198.42|16118.42|16197.79|16117.79|9
1727417150000|2024-09-27 06:05:50|16197.93|16117.93|16198.96|16118.96|16199.28|16119.28|16197.91|16117.91|10
1727417160000|2024-09-27 06:06:00|16198.93|16118.93|16197.18|16117.18|16198.93|16118.93|16197.18|16117.18|9
1727417170000|2024-09-27 06:06:10|16197.15|16117.15|16197.25|16117.25|16197.25|16117.25|16196.83|16116.83|10
1727417180000|2024-09-27 06:06:20|16198.93|16118.93|16211.04|16131.04|16211.04|16131.04|16198.93|16118.93|10
1727417190000|2024-09-27 06:06:30|16210.26|16130.26|16210.97|16130.97|16210.97|16130.97|16209.81|16129.81|10
1727417200000|2024-09-27 06:06:40|16211.14|16131.14|16206.38|16126.38|16212.49|16132.49|16206.38|16126.38|10
1727417210000|2024-09-27 06:06:50|16205.98|16125.98|16203.56|16123.56|16205.98|16125.98|16203.51|16123.51|10
1727417220000|2024-09-27 06:07:00|16204.1|16124.1|16208.62|16128.62|16208.62|16128.62|16204.08|16124.08|10
1727417230000|2024-09-27 06:07:10|16208.65|16128.65|16208.57|16128.57|16208.9|16128.9|16208.26|16128.26|10
1727417240000|2024-09-27 06:07:20|16209.15|16129.15|16207.24|16127.24|16209.96|16129.96|16207.24|16127.24|9
1727417250000|2024-09-27 06:07:30|16207.28|16127.28|16208.65|16128.65|16208.65|16128.65|16207.28|16127.28|10
1727417260000|2024-09-27 06:07:40|16208.7|16128.7|16208.51|16128.51|16209.1|16129.1|16208.47|16128.47|10
1727417270000|2024-09-27 06:07:50|16208.98|16128.98|16208.73|16128.73|16209.35|16129.35|16208.73|16128.73|10
1727417280000|2024-09-27 06:08:00|16208.1|16128.1|16205.9|16125.9|16208.1|16128.1|16205.9|16125.9|9
1727417290000|2024-09-27 06:08:10|16205.92|16125.92|16205.56|16125.56|16206.4|16126.4|16205.56|16125.56|10
1727417300000|2024-09-27 06:08:20|16205.5|16125.5|16205.44|16125.44|16205.63|16125.63|16204.86|16124.86|9
1727417310000|2024-09-27 06:08:30|16205.41|16125.41|16200.76|16120.76|16205.41|16125.41|16200.43|16120.43|10
1727417320000|2024-09-27 06:08:40|16200.73|16120.73|16200.78|16120.78|16201.68|16121.68|16200.69|16120.69|9
1727417330000|2024-09-27 06:08:50|16201.56|16121.56|16202.54|16122.54|16202.54|16122.54|16201.52|16121.52|8
1727417340000|2024-09-27 06:09:00|16202.36|16122.36|16201.4|16121.4|16202.36|16122.36|16201.29|16121.29|8
1727417350000|2024-09-27 06:09:10|16201.39|16121.39|16200.97|16120.97|16201.73|16121.73|16200.91|16120.91|9
1727417360000|2024-09-27 06:09:20|16200.96|16120.96|16200.89|16120.89|16200.97|16120.97|16200.87|16120.87|8
1727417370000|2024-09-27 06:09:30|16200.97|16120.97|16203.59|16123.59|16203.59|16123.59|16200.97|16120.97|10
1727417380000|2024-09-27 06:09:40|16203.84|16123.84|16205.94|16125.94|16206.25|16126.25|16203.84|16123.84|8
1727417390000|2024-09-27 06:09:50|16205.41|16125.41|16204.51|16124.51|16205.41|16125.41|16203.88|16123.88|8
1727417400000|2024-09-27 06:10:00|16204.53|16124.53|16205.54|16125.54|16205.54|16125.54|16204.53|16124.53|9
1727417410000|2024-09-27 06:10:10|16205.39|16125.39|16205.8|16125.8|16205.8|16125.8|16204.8|16124.8|10
1727417420000|2024-09-27 06:10:20|16205.46|16125.46|16204.53|16124.53|16205.46|16125.46|16203.94|16123.94|10
1727417430000|2024-09-27 06:10:30|16204.37|16124.37|16204.42|16124.42|16204.43|16124.43|16203.63|16123.63|9
1727417440000|2024-09-27 06:10:40|16204.5|16124.5|16198.93|16118.93|16204.5|16124.5|16198.93|16118.93|9
1727417450000|2024-09-27 06:10:50|16198.87|16118.87|16197.22|16117.22|16198.96|16118.96|16196.98|16116.98|10
1727417460000|2024-09-27 06:11:00|16196.55|16116.55|16197.98|16117.98|16198.25|16118.25|16195.77|16115.77|10
1727417470000|2024-09-27 06:11:10|16197.88|16117.88|16202.17|16122.17|16202.17|16122.17|16197.4|16117.4|10
1727417480000|2024-09-27 06:11:20|16201.83|16121.83|16201.81|16121.81|16202.09|16122.09|16201.73|16121.73|9
1727417490000|2024-09-27 06:11:30|16203.08|16123.08|16203.4|16123.4|16204.35|16124.35|16203.08|16123.08|9
1727417500000|2024-09-27 06:11:40|16203.43|16123.43|16205.16|16125.16|16205.16|16125.16|16203.43|16123.43|10
1727417510000|2024-09-27 06:11:50|16205.08|16125.08|16207.15|16127.15|16207.15|16127.15|16204.94|16124.94|10
1727417520000|2024-09-27 06:12:00|16207.19|16127.19|16207.5|16127.5|16207.5|16127.5|16207.16|16127.16|8
1727417530000|2024-09-27 06:12:10|16208.34|16128.34|16211.96|16131.96|16211.96|16131.96|16208.34|16128.34|10
1727417540000|2024-09-27 06:12:20|16212.15|16132.15|16214.79|16134.79|16214.93|16134.93|16212.15|16132.15|10
1727417550000|2024-09-27 06:12:30|16215.85|16135.85|16222.15|16142.15|16222.15|16142.15|16215.85|16135.85|10
1727417560000|2024-09-27 06:12:40|16222.01|16142.01|16219.07|16139.07|16222.55|16142.55|16219.07|16139.07|10
1727417570000|2024-09-27 06:12:50|16218.73|16138.73|16217.79|16137.79|16218.74|16138.74|16217.73|16137.73|10
1727417580000|2024-09-27 06:13:00|16218.12|16138.12|16218.29|16138.29|16218.89|16138.89|16218.12|16138.12|10
1727417590000|2024-09-27 06:13:10|16218.31|16138.31|16218.95|16138.95|16218.97|16138.97|16218.1|16138.1|10
1727417600000|2024-09-27 06:13:20|16218.5|16138.5|16217.94|16137.94|16218.5|16138.5|16217.19|16137.19|10
1727417610000|2024-09-27 06:13:30|16218.36|16138.36|16218.14|16138.14|16218.75|16138.75|16218.14|16138.14|10
1727417620000|2024-09-27 06:13:40|16217.67|16137.67|16216.29|16136.29|16217.67|16137.67|16216.29|16136.29|10
1727417630000|2024-09-27 06:13:50|16216.3|16136.3|16214.92|16134.92|16216.99|16136.99|16214.92|16134.92|10
1727417640000|2024-09-27 06:14:00|16214.89|16134.89|16215.41|16135.41|16215.97|16135.97|16214.88|16134.88|10
1727417650000|2024-09-27 06:14:10|16215.45|16135.45|16216.2|16136.2|16216.2|16136.2|16215.26|16135.26|9
1727417660000|2024-09-27 06:14:20|16215.21|16135.21|16219.03|16139.03|16219.35|16139.35|16215.21|16135.21|9
1727417670000|2024-09-27 06:14:30|16218.04|16138.04|16217.52|16137.52|16218.04|16138.04|16217.51|16137.51|10
1727417680000|2024-09-27 06:14:40|16218|16138|16217.86|16137.86|16218.27|16138.27|16217.86|16137.86|9
1727417690000|2024-09-27 06:14:50|16218.85|16138.85|16219.3|16139.3|16220.48|16140.48|16218.85|16138.85|10
1727417700000|2024-09-27 06:15:00|16219.39|16139.39|16219.95|16139.95|16220.48|16140.48|16219.26|16139.26|10
1727417710000|2024-09-27 06:15:10|16219.37|16139.37|16219.44|16139.44|16219.53|16139.53|16218.87|16138.87|10
1727417720000|2024-09-27 06:15:20|16219.32|16139.32|16218.31|16138.31|16219.55|16139.55|16218.31|16138.31|10
1727417730000|2024-09-27 06:15:30|16213.5|16133.5|16212.81|16132.81|16214.18|16134.18|16212.81|16132.81|9
1727417740000|2024-09-27 06:15:40|16213.2|16133.2|16212.47|16132.47|16213.2|16133.2|16212.23|16132.23|10
1727417750000|2024-09-27 06:15:50|16212.26|16132.26|16212.37|16132.37|16212.37|16132.37|16211.05|16131.05|10
1727417760000|2024-09-27 06:16:00|16212.46|16132.46|16212.09|16132.09|16212.46|16132.46|16211.66|16131.66|9
1727417770000|2024-09-27 06:16:10|16211.71|16131.71|16213.22|16133.22|16213.22|16133.22|16211.71|16131.71|8
1727417780000|2024-09-27 06:16:20|16214.02|16134.02|16214.45|16134.45|16214.45|16134.45|16213.92|16133.92|9
1727417790000|2024-09-27 06:16:30|16214.44|16134.44|16214.64|16134.64|16214.64|16134.64|16213.59|16133.59|10
1727417800000|2024-09-27 06:16:40|16214.6|16134.6|16213.74|16133.74|16214.65|16134.65|16213.74|16133.74|9
1727417810000|2024-09-27 06:16:50|16213.75|16133.75|16212.77|16132.77|16213.75|16133.75|16212.75|16132.75|10
1727417820000|2024-09-27 06:17:00|16212.98|16132.98|16211|16131|16212.98|16132.98|16211|16131|9
1727417830000|2024-09-27 06:17:10|16211.02|16131.02|16212.75|16132.75|16212.75|16132.75|16210.45|16130.45|9
1727417840000|2024-09-27 06:17:20|16212.9|16132.9|16215.07|16135.07|16215.07|16135.07|16212.56|16132.56|10
1727417850000|2024-09-27 06:17:30|16215.59|16135.59|16216.67|16136.67|16216.67|16136.67|16215.59|16135.59|10
1727417860000|2024-09-27 06:17:40|16216.66|16136.66|16216.78|16136.78|16216.83|16136.83|16216.64|16136.64|8
1727417870000|2024-09-27 06:17:50|16216.82|16136.82|16218.07|16138.07|16218.12|16138.12|16216.77|16136.77|9
1727417880000|2024-09-27 06:18:00|16218.52|16138.52|16221.86|16141.86|16222|16142|16218.38|16138.38|10
1727417890000|2024-09-27 06:18:10|16221.79|16141.79|16224.39|16144.39|16224.8|16144.8|16220.88|16140.88|10
1727417900000|2024-09-27 06:18:20|16223.07|16143.07|16224.9|16144.9|16224.9|16144.9|16223.07|16143.07|8
1727417910000|2024-09-27 06:18:30|16224.77|16144.77|16225.14|16145.14|16225.21|16145.21|16224.77|16144.77|10
1727417920000|2024-09-27 06:18:40|16224.89|16144.89|16224.99|16144.99|16225.11|16145.11|16224.89|16144.89|8
1727417930000|2024-09-27 06:18:50|16224.96|16144.96|16225.34|16145.34|16225.39|16145.39|16224.94|16144.94|9
1727417940000|2024-09-27 06:19:00|16225.36|16145.36|16224.91|16144.91|16225.36|16145.36|16224.61|16144.61|8
1727417950000|2024-09-27 06:19:10|16224.87|16144.87|16224.06|16144.06|16224.92|16144.92|16224.06|16144.06|7
1727417960000|2024-09-27 06:19:20|16224.02|16144.02|16223.9|16143.9|16224.02|16144.02|16222.92|16142.92|10
1727417970000|2024-09-27 06:19:30|16224.3|16144.3|16224.37|16144.37|16224.44|16144.44|16224.05|16144.05|9
1727417980000|2024-09-27 06:19:40|16224.42|16144.42|16224.36|16144.36|16224.42|16144.42|16222.87|16142.87|9
1727417990000|2024-09-27 06:19:50|16224.37|16144.37|16225.59|16145.59|16225.59|16145.59|16224.37|16144.37|9
1727418000000|2024-09-27 06:20:00|16225.64|16145.64|16225.45|16145.45|16225.87|16145.87|16225.18|16145.18|9
1727418010000|2024-09-27 06:20:10|16225.15|16145.15|16225.01|16145.01|16225.57|16145.57|16224.95|16144.95|9
1727418020000|2024-09-27 06:20:20|16225.21|16145.21|16223.59|16143.59|16225.49|16145.49|16223.59|16143.59|9
1727418030000|2024-09-27 06:20:30|16223.6|16143.6|16222.47|16142.47|16223.91|16143.91|16222.47|16142.47|9
1727418040000|2024-09-27 06:20:40|16222.64|16142.64|16223.55|16143.55|16223.55|16143.55|16222.64|16142.64|9
1727418050000|2024-09-27 06:20:50|16223.56|16143.56|16221.92|16141.92|16223.56|16143.56|16221.92|16141.92|10
1727418060000|2024-09-27 06:21:00|16221.79|16141.79|16219.28|16139.28|16221.79|16141.79|16219.28|16139.28|10
1727418070000|2024-09-27 06:21:10|16219.01|16139.01|16215.58|16135.58|16219.01|16139.01|16215.28|16135.28|10
1727418080000|2024-09-27 06:21:20|16216.07|16136.07|16217.01|16137.01|16217.03|16137.03|16216.07|16136.07|10
1727418090000|2024-09-27 06:21:30|16217.02|16137.02|16216.6|16136.6|16217.02|16137.02|16216.57|16136.57|8
1727418100000|2024-09-27 06:21:40|16216.53|16136.53|16213.92|16133.92|16216.53|16136.53|16213.92|16133.92|9
1727418110000|2024-09-27 06:21:50|16213.98|16133.98|16214.64|16134.64|16214.66|16134.66|16213.4|16133.4|9
1727418120000|2024-09-27 06:22:00|16214.16|16134.16|16214.26|16134.26|16214.46|16134.46|16213.59|16133.59|9
1727418130000|2024-09-27 06:22:10|16214.28|16134.28|16213.44|16133.44|16214.28|16134.28|16213.44|16133.44|6
1727418140000|2024-09-27 06:22:20|16213.4|16133.4|16213.25|16133.25|16213.44|16133.44|16213.25|16133.25|8
1727418150000|2024-09-27 06:22:30|16213.79|16133.79|16213.51|16133.51|16213.79|16133.79|16213.44|16133.44|9
1727418160000|2024-09-27 06:22:40|16213.78|16133.78|16215.17|16135.17|16215.2|16135.2|16213.42|16133.42|10
1727418170000|2024-09-27 06:22:50|16215.22|16135.22|16212.09|16132.09|16215.22|16135.22|16212.09|16132.09|10
1727418180000|2024-09-27 06:23:00|16212.08|16132.08|16202.4|16122.4|16212.08|16132.08|16202.4|16122.4|10
1727418190000|2024-09-27 06:23:10|16202.18|16122.18|16203.97|16123.97|16203.97|16123.97|16200.43|16120.43|10
1727418200000|2024-09-27 06:23:20|16204|16124|16205.3|16125.3|16205.31|16125.31|16204|16124|10
1727418210000|2024-09-27 06:23:30|16205.04|16125.04|16203.79|16123.79|16205.04|16125.04|16203.5|16123.5|10
1727418220000|2024-09-27 06:23:40|16203.59|16123.59|16201.04|16121.04|16203.59|16123.59|16201.04|16121.04|10
1727418230000|2024-09-27 06:23:50|16200.29|16120.29|16198.14|16118.14|16200.29|16120.29|16198.14|16118.14|10
1727418240000|2024-09-27 06:24:00|16198|16118|16197.56|16117.56|16198|16118|16196.64|16116.64|10
1727418250000|2024-09-27 06:24:10|16197.82|16117.82|16198.23|16118.23|16198.23|16118.23|16197.82|16117.82|10
1727418260000|2024-09-27 06:24:20|16198.42|16118.42|16195.29|16115.29|16198.42|16118.42|16194.82|16114.82|9
1727418270000|2024-09-27 06:24:30|16195.53|16115.53|16196.24|16116.24|16196.65|16116.65|16195.42|16115.42|9
1727418280000|2024-09-27 06:24:40|16196.65|16116.65|16196.24|16116.24|16196.89|16116.89|16196.21|16116.21|8
1727418290000|2024-09-27 06:24:50|16196.11|16116.11|16196.85|16116.85|16196.85|16116.85|16196.09|16116.09|9
1727418300000|2024-09-27 06:25:00|16196.84|16116.84|16196.45|16116.45|16196.87|16116.87|16196.15|16116.15|8
1727418310000|2024-09-27 06:25:10|16196.48|16116.48|16197.81|16117.81|16197.81|16117.81|16196.31|16116.31|9
1727418320000|2024-09-27 06:25:20|16197.79|16117.79|16199.99|16119.99|16200.96|16120.96|16197.79|16117.79|9
1727418330000|2024-09-27 06:25:30|16200.01|16120.01|16203.05|16123.05|16203.85|16123.85|16200.01|16120.01|9
1727418340000|2024-09-27 06:25:40|16202.73|16122.73|16203.53|16123.53|16203.53|16123.53|16202.73|16122.73|9
1727418350000|2024-09-27 06:25:50|16203.52|16123.52|16204.24|16124.24|16204.24|16124.24|16203.52|16123.52|6
1727418360000|2024-09-27 06:26:00|16204.25|16124.25|16204.08|16124.08|16204.25|16124.25|16203.79|16123.79|9
1727418370000|2024-09-27 06:26:10|16204.13|16124.13|16207.52|16127.52|16209.4|16129.4|16204.13|16124.13|9
1727418380000|2024-09-27 06:26:20|16207.56|16127.56|16203.08|16123.08|16207.56|16127.56|16203.08|16123.08|10
1727418390000|2024-09-27 06:26:30|16202.34|16122.34|16202.35|16122.35|16202.35|16122.35|16201.14|16121.14|9
1727418400000|2024-09-27 06:26:40|16202.41|16122.41|16203.66|16123.66|16203.84|16123.84|16201.13|16121.13|10
1727418410000|2024-09-27 06:26:50|16203.88|16123.88|16203.27|16123.27|16204|16124|16203.27|16123.27|10
1727418420000|2024-09-27 06:27:00|16205.53|16125.53|16205.57|16125.57|16205.57|16125.57|16205.27|16125.27|9
1727418430000|2024-09-27 06:27:10|16205.31|16125.31|16205.09|16125.09|16205.31|16125.31|16204.63|16124.63|9
1727418440000|2024-09-27 06:27:20|16205.07|16125.07|16204.54|16124.54|16205.07|16125.07|16204.49|16124.49|9
1727418450000|2024-09-27 06:27:30|16204.49|16124.49|16204.39|16124.39|16204.53|16124.53|16204.36|16124.36|9
1727418460000|2024-09-27 06:27:40|16204.37|16124.37|16204.22|16124.22|16204.37|16124.37|16203.98|16123.98|6
1727418470000|2024-09-27 06:27:50|16204.26|16124.26|16200.64|16120.64|16204.34|16124.34|16199.51|16119.51|8
1727418480000|2024-09-27 06:28:00|16200.68|16120.68|16200.41|16120.41|16201.16|16121.16|16200.41|16120.41|8
1727418490000|2024-09-27 06:28:10|16200.38|16120.38|16203.45|16123.45|16203.63|16123.63|16200.38|16120.38|9
1727418500000|2024-09-27 06:28:20|16203.41|16123.41|16205.04|16125.04|16205.04|16125.04|16203.37|16123.37|9
1727418510000|2024-09-27 06:28:30|16204.58|16124.58|16206.06|16126.06|16206.56|16126.56|16204.27|16124.27|9
1727418520000|2024-09-27 06:28:40|16206.12|16126.12|16207.85|16127.85|16207.85|16127.85|16206.12|16126.12|8
1727418530000|2024-09-27 06:28:50|16207.83|16127.83|16208.33|16128.33|16208.33|16128.33|16206.57|16126.57|9
1727418540000|2024-09-27 06:29:00|16208.35|16128.35|16209.29|16129.29|16209.29|16129.29|16207.42|16127.42|10
1727418550000|2024-09-27 06:29:10|16209.24|16129.24|16209.67|16129.67|16209.67|16129.67|16208.34|16128.34|9
1727418560000|2024-09-27 06:29:20|16210.05|16130.05|16209.58|16129.58|16210.68|16130.68|16209.58|16129.58|9
1727418570000|2024-09-27 06:29:30|16209.57|16129.57|16207.94|16127.94|16209.57|16129.57|16207.94|16127.94|8
1727418580000|2024-09-27 06:29:40|16208.38|16128.38|16206.96|16126.96|16208.38|16128.38|16206.64|16126.64|10
1727418590000|2024-09-27 06:29:50|16207|16127|16207.15|16127.15|16207.33|16127.33|16207|16127|8
1727418600000|2024-09-27 06:30:00|16206.71|16126.71|16205.01|16125.01|16207.2|16127.2|16204.1|16124.1|9
1727418610000|2024-09-27 06:30:10|16205.12|16125.12|16207.84|16127.84|16209.33|16129.33|16204.77|16124.77|10
1727418620000|2024-09-27 06:30:20|16206.96|16126.96|16206.57|16126.57|16206.96|16126.96|16205.61|16125.61|9
1727418630000|2024-09-27 06:30:30|16206.51|16126.51|16206.83|16126.83|16206.83|16126.83|16206.51|16126.51|8
1727418640000|2024-09-27 06:30:40|16206.84|16126.84|16206.24|16126.24|16206.85|16126.85|16205.94|16125.94|9
1727418650000|2024-09-27 06:30:50|16205.97|16125.97|16205.32|16125.32|16206.08|16126.08|16205.32|16125.32|9
1727418660000|2024-09-27 06:31:00|16204.62|16124.62|16203.76|16123.76|16205.26|16125.26|16203.76|16123.76|9
1727418670000|2024-09-27 06:31:10|16204.69|16124.69|16205.68|16125.68|16205.68|16125.68|16204.69|16124.69|8
1727418680000|2024-09-27 06:31:20|16205.9|16125.9|16208.91|16128.91|16208.91|16128.91|16205.9|16125.9|9
1727418690000|2024-09-27 06:31:30|16208.96|16128.96|16207.13|16127.13|16208.96|16128.96|16206.88|16126.88|10
1727418700000|2024-09-27 06:31:40|16207.16|16127.16|16208.27|16128.27|16208.27|16128.27|16207.15|16127.15|9
1727418710000|2024-09-27 06:31:50|16208.36|16128.36|16209.15|16129.15|16209.15|16129.15|16208.19|16128.19|9
1727418720000|2024-09-27 06:32:00|16208.98|16128.98|16209.73|16129.73|16209.73|16129.73|16208.98|16128.98|6
1727418730000|2024-09-27 06:32:10|16210.22|16130.22|16209.93|16129.93|16211.05|16131.05|16209.93|16129.93|9
1727418740000|2024-09-27 06:32:20|16210|16130|16209.83|16129.83|16210.49|16130.49|16209.76|16129.76|9
1727418750000|2024-09-27 06:32:30|16210.27|16130.27|16209.88|16129.88|16210.4|16130.4|16209.03|16129.03|10
1727418760000|2024-09-27 06:32:40|16209.8|16129.8|16209.8|16129.8|16210.35|16130.35|16209.8|16129.8|10
1727418770000|2024-09-27 06:32:50|16209.79|16129.79|16207.39|16127.39|16209.79|16129.79|16207.39|16127.39|10
1727418780000|2024-09-27 06:33:00|16206.34|16126.34|16205.99|16125.99|16206.34|16126.34|16205.25|16125.25|10
1727418790000|2024-09-27 06:33:10|16205.32|16125.32|16204.25|16124.25|16205.32|16125.32|16204.06|16124.06|9
1727418800000|2024-09-27 06:33:20|16204.24|16124.24|16203.96|16123.96|16205.01|16125.01|16203.96|16123.96|7
1727418810000|2024-09-27 06:33:30|16203.99|16123.99|16204.12|16124.12|16204.14|16124.14|16203.99|16123.99|7
1727418820000|2024-09-27 06:33:40|16203.77|16123.77|16203.25|16123.25|16203.77|16123.77|16203.25|16123.25|7
1727418830000|2024-09-27 06:33:50|16203.26|16123.26|16206.14|16126.14|16206.14|16126.14|16203.26|16123.26|8
1727418840000|2024-09-27 06:34:00|16207.34|16127.34|16209.35|16129.35|16209.35|16129.35|16207.34|16127.34|10
1727418850000|2024-09-27 06:34:10|16209.42|16129.42|16212.14|16132.14|16212.14|16132.14|16209.42|16129.42|10
1727418860000|2024-09-27 06:34:20|16212.5|16132.5|16216.84|16136.84|16216.84|16136.84|16212.5|16132.5|9
1727418870000|2024-09-27 06:34:30|16216.86|16136.86|16216.45|16136.45|16217.45|16137.45|16216.45|16136.45|9
1727418880000|2024-09-27 06:34:40|16216.57|16136.57|16216.66|16136.66|16217.31|16137.31|16216.57|16136.57|9
1727418890000|2024-09-27 06:34:50|16216.67|16136.67|16217.89|16137.89|16217.89|16137.89|16216.67|16136.67|7
1727418900000|2024-09-27 06:35:00|16217.66|16137.66|16220.5|16140.5|16221.26|16141.26|16217.66|16137.66|10
1727418910000|2024-09-27 06:35:10|16220.28|16140.28|16218.24|16138.24|16220.7|16140.7|16216.7|16136.7|9
1727418920000|2024-09-27 06:35:20|16216.57|16136.57|16215.69|16135.69|16216.59|16136.59|16215.3|16135.3|9
1727418930000|2024-09-27 06:35:30|16216.6|16136.6|16215.91|16135.91|16216.6|16136.6|16215.91|16135.91|9
1727418940000|2024-09-27 06:35:40|16215.93|16135.93|16215.94|16135.94|16216.25|16136.25|16215.93|16135.93|10
1727418950000|2024-09-27 06:35:50|16215.58|16135.58|16215.51|16135.51|16215.58|16135.58|16215.24|16135.24|8
1727418960000|2024-09-27 06:36:00|16215.49|16135.49|16213.36|16133.36|16215.87|16135.87|16213.31|16133.31|8
1727418970000|2024-09-27 06:36:10|16213.46|16133.46|16213.53|16133.53|16214.18|16134.18|16213.46|16133.46|9
1727418980000|2024-09-27 06:36:20|16212.76|16132.76|16206.58|16126.58|16213.09|16133.09|16206.58|16126.58|10
1727418990000|2024-09-27 06:36:30|16207.47|16127.47|16207.21|16127.21|16207.47|16127.47|16206.78|16126.78|10
1727419000000|2024-09-27 06:36:40|16206.65|16126.65|16207.46|16127.46|16208.89|16128.89|16206.56|16126.56|10
1727419010000|2024-09-27 06:36:50|16207.24|16127.24|16208.26|16128.26|16208.26|16128.26|16207.24|16127.24|10
1727419020000|2024-09-27 06:37:00|16208.33|16128.33|16211.28|16131.28|16211.28|16131.28|16208.33|16128.33|9
1727419030000|2024-09-27 06:37:10|16211.03|16131.03|16210.45|16130.45|16211.03|16131.03|16210.35|16130.35|8
1727419040000|2024-09-27 06:37:20|16210.47|16130.47|16211.6|16131.6|16211.98|16131.98|16210.45|16130.45|9
1727419050000|2024-09-27 06:37:30|16211.69|16131.69|16211.67|16131.67|16211.76|16131.76|16211.64|16131.64|10
1727419060000|2024-09-27 06:37:40|16211.66|16131.66|16214.9|16134.9|16215.05|16135.05|16211.6|16131.6|9
1727419070000|2024-09-27 06:37:50|16214.72|16134.72|16215.38|16135.38|16215.38|16135.38|16214.72|16134.72|9
1727419080000|2024-09-27 06:38:00|16216.1|16136.1|16218.88|16138.88|16218.88|16138.88|16215.67|16135.67|9
1727419090000|2024-09-27 06:38:10|16218.71|16138.71|16217.03|16137.03|16218.71|16138.71|16216.93|16136.93|10
1727419100000|2024-09-27 06:38:20|16217.01|16137.01|16215.21|16135.21|16217.44|16137.44|16215.21|16135.21|9
1727419110000|2024-09-27 06:38:30|16214.8|16134.8|16211.33|16131.33|16215.03|16135.03|16211.33|16131.33|9
1727419120000|2024-09-27 06:38:40|16211.23|16131.23|16209.98|16129.98|16211.23|16131.23|16209.72|16129.72|9
1727419130000|2024-09-27 06:38:50|16209.91|16129.91|16210.2|16130.2|16210.36|16130.36|16209.91|16129.91|10
1727419140000|2024-09-27 06:39:00|16210.21|16130.21|16209.31|16129.31|16210.75|16130.75|16209.31|16129.31|10
1727419150000|2024-09-27 06:39:10|16209.32|16129.32|16211.1|16131.1|16211.1|16131.1|16209.32|16129.32|9
1727419160000|2024-09-27 06:39:20|16210.59|16130.59|16210.61|16130.61|16211.26|16131.26|16210.59|16130.59|7
1727419170000|2024-09-27 06:39:30|16210.49|16130.49|16212.41|16132.41|16212.56|16132.56|16210|16130|8
1727419180000|2024-09-27 06:39:40|16212.44|16132.44|16212.39|16132.39|16212.84|16132.84|16211.89|16131.89|10
1727419190000|2024-09-27 06:39:50|16213.62|16133.62|16212.55|16132.55|16213.86|16133.86|16212.31|16132.31|10
1727419200000|2024-09-27 06:40:00|16212.53|16132.53|16211.06|16131.06|16212.53|16132.53|16211.06|16131.06|10
1727419210000|2024-09-27 06:40:10|16211.05|16131.05|16210.08|16130.08|16211.05|16131.05|16209.43|16129.43|10
1727419220000|2024-09-27 06:40:20|16208.82|16128.82|16207.6|16127.6|16208.82|16128.82|16207.6|16127.6|10
1727419230000|2024-09-27 06:40:30|16208.21|16128.21|16209.09|16129.09|16209.09|16129.09|16207.6|16127.6|10
1727419240000|2024-09-27 06:40:40|16210.2|16130.2|16210.84|16130.84|16210.84|16130.84|16210.03|16130.03|8
1727419250000|2024-09-27 06:40:50|16210.86|16130.86|16211.07|16131.07|16211.29|16131.29|16210.86|16130.86|8
1727419260000|2024-09-27 06:41:00|16212.03|16132.03|16214.67|16134.67|16214.67|16134.67|16211.46|16131.46|10
1727419270000|2024-09-27 06:41:10|16213.43|16133.43|16215.53|16135.53|16215.53|16135.53|16213.43|16133.43|7
1727419280000|2024-09-27 06:41:20|16215.56|16135.56|16215.79|16135.79|16215.82|16135.82|16215.55|16135.55|8
1727419290000|2024-09-27 06:41:30|16215.78|16135.78|16215.96|16135.96|16215.97|16135.97|16215.34|16135.34|8
1727419300000|2024-09-27 06:41:40|16215.97|16135.97|16215.86|16135.86|16216.57|16136.57|16215.86|16135.86|10
1727419310000|2024-09-27 06:41:50|16215.3|16135.3|16213.47|16133.47|16215.8|16135.8|16213.47|16133.47|10
1727419320000|2024-09-27 06:42:00|16213.63|16133.63|16212.66|16132.66|16213.63|16133.63|16212.46|16132.46|9
1727419330000|2024-09-27 06:42:10|16212.19|16132.19|16208.1|16128.1|16212.19|16132.19|16208.1|16128.1|10
1727419340000|2024-09-27 06:42:20|16208.05|16128.05|16206.64|16126.64|16208.11|16128.11|16206.64|16126.64|9
1727419350000|2024-09-27 06:42:30|16206.6|16126.6|16206.58|16126.58|16207.18|16127.18|16206.56|16126.56|10
1727419360000|2024-09-27 06:42:40|16206.59|16126.59|16203.89|16123.89|16206.63|16126.63|16203.89|16123.89|10
1727419370000|2024-09-27 06:42:50|16203.9|16123.9|16202.93|16122.93|16203.9|16123.9|16202.93|16122.93|9
1727419380000|2024-09-27 06:43:00|16202.84|16122.84|16201.65|16121.65|16203.38|16123.38|16201.56|16121.56|10
1727419390000|2024-09-27 06:43:10|16201.68|16121.68|16201.93|16121.93|16202.27|16122.27|16201.68|16121.68|10
1727419400000|2024-09-27 06:43:20|16201.94|16121.94|16201.65|16121.65|16201.94|16121.94|16201.64|16121.64|9
1727419410000|2024-09-27 06:43:30|16201.57|16121.57|16201.63|16121.63|16201.9|16121.9|16201.47|16121.47|10
1727419420000|2024-09-27 06:43:40|16201.62|16121.62|16201.27|16121.27|16202.06|16122.06|16200.89|16120.89|7
1727419430000|2024-09-27 06:43:50|16201.17|16121.17|16196.89|16116.89|16201.17|16121.17|16196.89|16116.89|9
1727419440000|2024-09-27 06:44:00|16197.37|16117.37|16189.72|16109.72|16198.05|16118.05|16189.72|16109.72|10
1727419450000|2024-09-27 06:44:10|16189.71|16109.71|16186.92|16106.92|16189.71|16109.71|16186.56|16106.56|8
1727419460000|2024-09-27 06:44:20|16187.69|16107.69|16190.32|16110.32|16190.32|16110.32|16187.69|16107.69|10
1727419470000|2024-09-27 06:44:30|16190.4|16110.4|16192.37|16112.37|16192.43|16112.43|16190.4|16110.4|10
1727419480000|2024-09-27 06:44:40|16188.77|16108.77|16186.51|16106.51|16188.77|16108.77|16186.51|16106.51|9
1727419490000|2024-09-27 06:44:50|16186.47|16106.47|16185.47|16105.47|16186.47|16106.47|16185.47|16105.47|9
1727419500000|2024-09-27 06:45:00|16185.43|16105.43|16186.34|16106.34|16187.19|16107.19|16185.43|16105.43|10
1727419510000|2024-09-27 06:45:10|16186.58|16106.58|16178.36|16098.36|16186.58|16106.58|16178.36|16098.36|10
1727419520000|2024-09-27 06:45:20|16178.15|16098.15|16175.56|16095.56|16178.16|16098.16|16175.38|16095.38|10
1727419530000|2024-09-27 06:45:30|16175.57|16095.57|16172.31|16092.31|16176.35|16096.35|16172.31|16092.31|10
1727419540000|2024-09-27 06:45:40|16171.41|16091.41|16170.92|16090.92|16171.48|16091.48|16170.54|16090.54|10
1727419550000|2024-09-27 06:45:50|16171|16091|16170.77|16090.77|16171.82|16091.82|16170.75|16090.75|6
1727419560000|2024-09-27 06:46:00|16170.78|16090.78|16172.92|16092.92|16172.96|16092.96|16170.78|16090.78|8
1727419570000|2024-09-27 06:46:10|16172.04|16092.04|16170.02|16090.02|16172.04|16092.04|16169.26|16089.26|9
1727419580000|2024-09-27 06:46:20|16169.85|16089.85|16167.7|16087.7|16170|16090|16167.39|16087.39|10
1727419590000|2024-09-27 06:46:30|16168.73|16088.73|16167.93|16087.93|16168.73|16088.73|16167.75|16087.75|10
1727419600000|2024-09-27 06:46:40|16167.42|16087.42|16166.77|16086.77|16167.42|16087.42|16166.72|16086.72|9
1727419610000|2024-09-27 06:46:50|16166.75|16086.75|16166.73|16086.73|16166.78|16086.78|16166.39|16086.39|9
1727419620000|2024-09-27 06:47:00|16166.79|16086.79|16166.28|16086.28|16166.85|16086.85|16166.28|16086.28|8
1727419630000|2024-09-27 06:47:10|16166.22|16086.22|16165.7|16085.7|16166.43|16086.43|16165.63|16085.63|10
1727419640000|2024-09-27 06:47:20|16166.18|16086.18|16162.98|16082.98|16166.18|16086.18|16162.92|16082.92|10
1727419650000|2024-09-27 06:47:30|16162.86|16082.86|16161.81|16081.81|16162.96|16082.96|16161.81|16081.81|9
1727419660000|2024-09-27 06:47:40|16161.66|16081.66|16163.03|16083.03|16163.03|16083.03|16161.61|16081.61|10
1727419670000|2024-09-27 06:47:50|16163.16|16083.16|16166.19|16086.19|16166.4|16086.4|16163.16|16083.16|10
1727419680000|2024-09-27 06:48:00|16166.03|16086.03|16165.62|16085.62|16166.03|16086.03|16165.35|16085.35|8
1727419690000|2024-09-27 06:48:10|16165.96|16085.96|16166.07|16086.07|16166.07|16086.07|16165.13|16085.13|10
1727419700000|2024-09-27 06:48:20|16167.08|16087.08|16166.64|16086.64|16167.19|16087.19|16166.35|16086.35|10
1727419710000|2024-09-27 06:48:30|16166.99|16086.99|16169.68|16089.68|16169.68|16089.68|16166.99|16086.99|10
1727419720000|2024-09-27 06:48:40|16169.73|16089.73|16169.05|16089.05|16170.65|16090.65|16169.05|16089.05|10
1727419730000|2024-09-27 06:48:50|16168.59|16088.59|16168.01|16088.01|16168.61|16088.61|16167.67|16087.67|10
1727419740000|2024-09-27 06:49:00|16167.97|16087.97|16167.28|16087.28|16168.43|16088.43|16167.27|16087.27|8
1727419750000|2024-09-27 06:49:10|16167.27|16087.27|16171.01|16091.01|16171.87|16091.87|16166.6|16086.6|10
1727419760000|2024-09-27 06:49:20|16170.92|16090.92|16170.13|16090.13|16170.92|16090.92|16170.1|16090.1|9
1727419770000|2024-09-27 06:49:30|16170.57|16090.57|16170.43|16090.43|16171.16|16091.16|16170.25|16090.25|9
1727419780000|2024-09-27 06:49:40|16169.59|16089.59|16169.73|16089.73|16169.73|16089.73|16169.57|16089.57|9
1727419790000|2024-09-27 06:49:50|16169.83|16089.83|16171.05|16091.05|16171.31|16091.31|16169.83|16089.83|9
1727419800000|2024-09-27 06:50:00|16170.67|16090.67|16171.54|16091.54|16171.54|16091.54|16170.67|16090.67|9
1727419810000|2024-09-27 06:50:10|16170.33|16090.33|16170.15|16090.15|16171.11|16091.11|16169.1|16089.1|9
1727419820000|2024-09-27 06:50:20|16170.03|16090.03|16169.27|16089.27|16170.5|16090.5|16169.27|16089.27|10
1727419830000|2024-09-27 06:50:30|16169.23|16089.23|16169.09|16089.09|16169.23|16089.23|16168.97|16088.97|10
1727419840000|2024-09-27 06:50:40|16169.47|16089.47|16168.64|16088.64|16169.76|16089.76|16168.61|16088.61|8
1727419850000|2024-09-27 06:50:50|16169.07|16089.07|16169.08|16089.08|16169.13|16089.13|16168.91|16088.91|9
1727419860000|2024-09-27 06:51:00|16169.83|16089.83|16172.93|16092.93|16173.16|16093.16|16169.83|16089.83|10
1727419870000|2024-09-27 06:51:10|16172.33|16092.33|16172.65|16092.65|16172.65|16092.65|16171.36|16091.36|10
1727419880000|2024-09-27 06:51:20|16172.42|16092.42|16174.48|16094.48|16174.5|16094.5|16172.42|16092.42|9
1727419890000|2024-09-27 06:51:30|16172.97|16092.97|16173.7|16093.7|16173.7|16093.7|16172.73|16092.73|10
1727419900000|2024-09-27 06:51:40|16172.98|16092.98|16173.07|16093.07|16173.73|16093.73|16172.98|16092.98|9
1727419910000|2024-09-27 06:51:50|16173.05|16093.05|16174.65|16094.65|16175.65|16095.65|16173.05|16093.05|10
1727419920000|2024-09-27 06:52:00|16174.66|16094.66|16173.75|16093.75|16174.67|16094.67|16173.7|16093.7|10
1727419930000|2024-09-27 06:52:10|16173.73|16093.73|16173.35|16093.35|16173.73|16093.73|16173.34|16093.34|8
1727419940000|2024-09-27 06:52:20|16173.32|16093.32|16173.41|16093.41|16173.47|16093.47|16173.32|16093.32|9
1727419950000|2024-09-27 06:52:30|16172.63|16092.63|16170.43|16090.43|16172.63|16092.63|16170.43|16090.43|9
1727419960000|2024-09-27 06:52:40|16170.44|16090.44|16169.86|16089.86|16170.44|16090.44|16169.78|16089.78|9
1727419970000|2024-09-27 06:52:50|16169.85|16089.85|16166.4|16086.4|16169.85|16089.85|16166.21|16086.21|8
1727419980000|2024-09-27 06:53:00|16166.41|16086.41|16168.4|16088.4|16168.4|16088.4|16166.41|16086.41|9
1727419990000|2024-09-27 06:53:10|16169.07|16089.07|16169.76|16089.76|16169.76|16089.76|16169.07|16089.07|10
1727420000000|2024-09-27 06:53:20|16169.74|16089.74|16171.9|16091.9|16171.95|16091.95|16169.74|16089.74|8
1727420010000|2024-09-27 06:53:30|16171.85|16091.85|16170.79|16090.79|16171.85|16091.85|16170.73|16090.73|10
1727420020000|2024-09-27 06:53:40|16171.44|16091.44|16173.32|16093.32|16173.32|16093.32|16171.44|16091.44|8
1727420030000|2024-09-27 06:53:50|16173.34|16093.34|16172.45|16092.45|16173.34|16093.34|16171.37|16091.37|7
1727420040000|2024-09-27 06:54:00|16172.42|16092.42|16174.13|16094.13|16174.13|16094.13|16172.42|16092.42|6
1727420050000|2024-09-27 06:54:10|16174.14|16094.14|16174.58|16094.58|16174.68|16094.68|16173.82|16093.82|9
1727420060000|2024-09-27 06:54:20|16174.56|16094.56|16175.06|16095.06|16175.65|16095.65|16174.56|16094.56|10
1727420070000|2024-09-27 06:54:30|16175.57|16095.57|16176.38|16096.38|16176.39|16096.39|16175.32|16095.32|8
1727420080000|2024-09-27 06:54:40|16176.37|16096.37|16176.76|16096.76|16176.78|16096.78|16176.37|16096.37|9
1727420090000|2024-09-27 06:54:50|16177.3|16097.3|16181.83|16101.83|16181.83|16101.83|16177.3|16097.3|10
1727420100000|2024-09-27 06:55:00|16181.9|16101.9|16186.03|16106.03|16186.03|16106.03|16181.9|16101.9|9
1727420110000|2024-09-27 06:55:10|16185.83|16105.83|16184.21|16104.21|16185.83|16105.83|16183.49|16103.49|10
1727420120000|2024-09-27 06:55:20|16184.2|16104.2|16186.8|16106.8|16186.94|16106.94|16184.2|16104.2|10
1727420130000|2024-09-27 06:55:30|16186.79|16106.79|16186.86|16106.86|16187.01|16107.01|16186.35|16106.35|10
1727420140000|2024-09-27 06:55:40|16186.91|16106.91|16186.75|16106.75|16186.94|16106.94|16186.24|16106.24|9
1727420150000|2024-09-27 06:55:50|16187.39|16107.39|16187.23|16107.23|16187.51|16107.51|16187.19|16107.19|9
1727420160000|2024-09-27 06:56:00|16187.27|16107.27|16187.6|16107.6|16187.69|16107.69|16187.2|16107.2|9
1727420170000|2024-09-27 06:56:10|16187.63|16107.63|16187.37|16107.37|16187.63|16107.63|16187.37|16107.37|7
1727420180000|2024-09-27 06:56:20|16187.36|16107.36|16187.27|16107.27|16187.37|16107.37|16186.73|16106.73|9
1727420190000|2024-09-27 06:56:30|16187.23|16107.23|16186.72|16106.72|16187.23|16107.23|16186.51|16106.51|9
1727420200000|2024-09-27 06:56:40|16186.71|16106.71|16187.11|16107.11|16187.43|16107.43|16186.66|16106.66|9
1727420210000|2024-09-27 06:56:50|16187.08|16107.08|16186.29|16106.29|16187.11|16107.11|16186.28|16106.28|9
1727420220000|2024-09-27 06:57:00|16185.4|16105.4|16186.06|16106.06|16186.06|16106.06|16185.4|16105.4|8
1727420230000|2024-09-27 06:57:10|16185.82|16105.82|16185.16|16105.16|16186.02|16106.02|16185.15|16105.15|9
1727420240000|2024-09-27 06:57:20|16185.13|16105.13|16186.11|16106.11|16186.11|16106.11|16185.13|16105.13|9
1727420250000|2024-09-27 06:57:30|16186.12|16106.12|16185.62|16105.62|16186.12|16106.12|16185.38|16105.38|6
1727420260000|2024-09-27 06:57:40|16185.63|16105.63|16185.28|16105.28|16185.66|16105.66|16184.64|16104.64|10
1727420270000|2024-09-27 06:57:50|16185.27|16105.27|16186.34|16106.34|16186.34|16106.34|16185.04|16105.04|9
1727420280000|2024-09-27 06:58:00|16186.47|16106.47|16185.68|16105.68|16186.47|16106.47|16185.51|16105.51|9
1727420290000|2024-09-27 06:58:10|16185.8|16105.8|16185.17|16105.17|16185.8|16105.8|16185.14|16105.14|8
1727420300000|2024-09-27 06:58:20|16185.12|16105.12|16182.45|16102.45|16185.12|16105.12|16181.52|16101.52|10
1727420310000|2024-09-27 06:58:30|16182.31|16102.31|16181.98|16101.98|16182.31|16102.31|16181.92|16101.92|7
1727420320000|2024-09-27 06:58:40|16182.3|16102.3|16181.55|16101.55|16182.31|16102.31|16181.48|16101.48|10
1727420330000|2024-09-27 06:58:50|16181.89|16101.89|16179.67|16099.67|16181.89|16101.89|16179.67|16099.67|10
1727420340000|2024-09-27 06:59:00|16179.66|16099.66|16180.43|16100.43|16180.92|16100.92|16179.56|16099.56|9
1727420350000|2024-09-27 06:59:10|16180.89|16100.89|16181.02|16101.02|16181.02|16101.02|16180.13|16100.13|9
1727420360000|2024-09-27 06:59:20|16180.52|16100.52|16180.55|16100.55|16180.71|16100.71|16180.5|16100.5|9
1727420370000|2024-09-27 06:59:30|16180.51|16100.51|16180.59|16100.59|16180.59|16100.59|16180.02|16100.02|9
1727420380000|2024-09-27 06:59:40|16180.57|16100.57|16181.5|16101.5|16181.5|16101.5|16180.56|16100.56|8
1727420390000|2024-09-27 06:59:50|16181.32|16101.32|16182.33|16102.33|16182.33|16102.33|16180.91|16100.91|9
1727420400000|2024-09-27 07:00:00|16182.37|16102.37|16181.78|16101.78|16182.38|16102.38|16181.36|16101.36|10
1727420410000|2024-09-27 07:00:10|16181.2|16101.2|16181.3|16101.3|16181.78|16101.78|16181.2|16101.2|10
1727420420000|2024-09-27 07:00:20|16181.25|16101.25|16182.81|16102.81|16182.81|16102.81|16181.21|16101.21|10
1727420430000|2024-09-27 07:00:30|16184.51|16104.51|16187.02|16107.02|16187.02|16107.02|16184.51|16104.51|10
1727420440000|2024-09-27 07:00:40|16188.25|16108.25|16189.09|16109.09|16189.29|16109.29|16188.25|16108.25|10
1727420450000|2024-09-27 07:00:50|16189.1|16109.1|16189.87|16109.87|16189.87|16109.87|16188.75|16108.75|9
1727420460000|2024-09-27 07:01:00|16189.88|16109.88|16189.59|16109.59|16189.88|16109.88|16188.84|16108.84|8
1727420470000|2024-09-27 07:01:10|16189.58|16109.58|16189.41|16109.41|16189.88|16109.88|16189.41|16109.41|9
1727420480000|2024-09-27 07:01:20|16189.45|16109.45|16188.99|16108.99|16189.68|16109.68|16188.59|16108.59|9
1727420490000|2024-09-27 07:01:30|16189.62|16109.62|16189.86|16109.86|16189.96|16109.96|16189.3|16109.3|10
1727420500000|2024-09-27 07:01:40|16190.64|16110.64|16190.43|16110.43|16190.64|16110.64|16190.41|16110.41|10
1727420510000|2024-09-27 07:01:50|16190.46|16110.46|16190.29|16110.29|16190.46|16110.46|16190.29|16110.29|9
1727420520000|2024-09-27 07:02:00|16190.01|16110.01|16190.31|16110.31|16190.42|16110.42|16189.94|16109.94|10
1727420530000|2024-09-27 07:02:10|16190.3|16110.3|16190.21|16110.21|16190.56|16110.56|16190.19|16110.19|6
1727420540000|2024-09-27 07:02:20|16192.13|16112.13|16192.7|16112.7|16192.7|16112.7|16191.87|16111.87|9
1727420550000|2024-09-27 07:02:30|16192.58|16112.58|16192.27|16112.27|16192.72|16112.72|16192.19|16112.19|8
1727420560000|2024-09-27 07:02:40|16192.26|16112.26|16192.5|16112.5|16193.02|16113.02|16192.26|16112.26|6
1727420570000|2024-09-27 07:02:50|16192.52|16112.52|16192.83|16112.83|16192.83|16112.83|16192.46|16112.46|9
1727420580000|2024-09-27 07:03:00|16192.48|16112.48|16191.1|16111.1|16192.49|16112.49|16191.1|16111.1|9
1727420590000|2024-09-27 07:03:10|16191.87|16111.87|16192.99|16112.99|16193.34|16113.34|16191.87|16111.87|9
1727420600000|2024-09-27 07:03:20|16192.82|16112.82|16191.78|16111.78|16192.83|16112.83|16191.68|16111.68|10
1727420610000|2024-09-27 07:03:30|16191.24|16111.24|16187.71|16107.71|16191.24|16111.24|16187.71|16107.71|10
1727420620000|2024-09-27 07:03:40|16187.91|16107.91|16189.09|16109.09|16189.14|16109.14|16187.48|16107.48|10
1727420630000|2024-09-27 07:03:50|16189.07|16109.07|16190.69|16110.69|16190.89|16110.89|16189.07|16109.07|10
1727420640000|2024-09-27 07:04:00|16190.44|16110.44|16190.03|16110.03|16190.44|16110.44|16189.95|16109.95|9
1727420650000|2024-09-27 07:04:10|16189.82|16109.82|16190.29|16110.29|16190.49|16110.49|16189.82|16109.82|10
1727420660000|2024-09-27 07:04:20|16189.53|16109.53|16189.24|16109.24|16189.78|16109.78|16188.95|16108.95|10
1727420670000|2024-09-27 07:04:30|16189.16|16109.16|16188.89|16108.89|16189.16|16109.16|16188.4|16108.4|9
1727420680000|2024-09-27 07:04:40|16188.51|16108.51|16189.33|16109.33|16189.33|16109.33|16188.51|16108.51|9
1727420690000|2024-09-27 07:04:50|16189.32|16109.32|16189.32|16109.32|16189.61|16109.61|16188.99|16108.99|8
1727420700000|2024-09-27 07:05:00|16189.29|16109.29|16188.46|16108.46|16189.29|16109.29|16188.46|16108.46|9
1727420710000|2024-09-27 07:05:10|16188.2|16108.2|16188.92|16108.92|16188.92|16108.92|16188.03|16108.03|8
1727420720000|2024-09-27 07:05:20|16188.91|16108.91|16188.47|16108.47|16188.91|16108.91|16188.4|16108.4|10
1727420730000|2024-09-27 07:05:30|16188.45|16108.45|16187.84|16107.84|16188.63|16108.63|16187.84|16107.84|8
1727420740000|2024-09-27 07:05:40|16187.77|16107.77|16188.45|16108.45|16188.56|16108.56|16187.77|16107.77|7
1727420750000|2024-09-27 07:05:50|16188.44|16108.44|16188.77|16108.77|16188.77|16108.77|16188.38|16108.38|8
1727420760000|2024-09-27 07:06:00|16188.78|16108.78|16188.07|16108.07|16188.78|16108.78|16188.01|16108.01|8
1727420770000|2024-09-27 07:06:10|16188.28|16108.28|16187.37|16107.37|16188.36|16108.36|16187.37|16107.37|10
1727420780000|2024-09-27 07:06:20|16187.29|16107.29|16182.11|16102.11|16187.29|16107.29|16182.05|16102.05|10
1727420790000|2024-09-27 07:06:30|16181.92|16101.92|16179.88|16099.88|16181.94|16101.94|16179.88|16099.88|9
1727420800000|2024-09-27 07:06:40|16179.93|16099.93|16180.59|16100.59|16180.65|16100.65|16179.69|16099.69|10
1727420810000|2024-09-27 07:06:50|16180.66|16100.66|16177.78|16097.78|16180.66|16100.66|16177.78|16097.78|10
1727420820000|2024-09-27 07:07:00|16177.47|16097.47|16176.11|16096.11|16177.73|16097.73|16175.86|16095.86|10
1727420830000|2024-09-27 07:07:10|16175.67|16095.67|16174.09|16094.09|16175.67|16095.67|16174.09|16094.09|10
1727420840000|2024-09-27 07:07:20|16174.33|16094.33|16174.51|16094.51|16175.08|16095.08|16173.41|16093.41|9
1727420850000|2024-09-27 07:07:30|16174.54|16094.54|16173.01|16093.01|16174.54|16094.54|16172.99|16092.99|10
1727420860000|2024-09-27 07:07:40|16173.05|16093.05|16174.37|16094.37|16174.37|16094.37|16173.05|16093.05|10
1727420870000|2024-09-27 07:07:50|16174.4|16094.4|16174.39|16094.39|16174.47|16094.47|16174.27|16094.27|9
1727420880000|2024-09-27 07:08:00|16174.38|16094.38|16175.57|16095.57|16175.8|16095.8|16174.38|16094.38|7
1727420890000|2024-09-27 07:08:10|16175.55|16095.55|16174.39|16094.39|16175.55|16095.55|16174.32|16094.32|8
1727420900000|2024-09-27 07:08:20|16174.49|16094.49|16173.11|16093.11|16174.49|16094.49|16173.11|16093.11|10
1727420910000|2024-09-27 07:08:30|16173.04|16093.04|16171.11|16091.11|16173.04|16093.04|16171.11|16091.11|10
1727420920000|2024-09-27 07:08:40|16171.12|16091.12|16170.75|16090.75|16171.13|16091.13|16170.75|16090.75|9
1727420930000|2024-09-27 07:08:50|16170.38|16090.38|16169.91|16089.91|16170.42|16090.42|16169.68|16089.68|10
1727420940000|2024-09-27 07:09:00|16168.43|16088.43|16166.95|16086.95|16168.43|16088.43|16166.95|16086.95|9
1727420950000|2024-09-27 07:09:10|16166.96|16086.96|16167.41|16087.41|16167.41|16087.41|16166.44|16086.44|9
1727420960000|2024-09-27 07:09:20|16167.5|16087.5|16163.52|16083.52|16167.5|16087.5|16163.52|16083.52|8
1727420970000|2024-09-27 07:09:30|16163.55|16083.55|16164.01|16084.01|16164.05|16084.05|16163.23|16083.23|9
1727420980000|2024-09-27 07:09:40|16164.24|16084.24|16164.58|16084.58|16164.97|16084.97|16164.2|16084.2|10
1727420990000|2024-09-27 07:09:50|16164.62|16084.62|16164.82|16084.82|16164.87|16084.87|16164.62|16084.62|8
1727421000000|2024-09-27 07:10:00|16164.78|16084.78|16165.58|16085.58|16165.93|16085.93|16164.16|16084.16|9
1727421010000|2024-09-27 07:10:10|16165.8|16085.8|16166.98|16086.98|16167.01|16087.01|16165.45|16085.45|9
1727421020000|2024-09-27 07:10:20|16166.5|16086.5|16166.96|16086.96|16167.28|16087.28|16166.5|16086.5|9
1727421030000|2024-09-27 07:10:30|16166.89|16086.89|16167.03|16087.03|16167.05|16087.05|16166.66|16086.66|9
1727421040000|2024-09-27 07:10:40|16166.85|16086.85|16167.7|16087.7|16167.7|16087.7|16166.85|16086.85|10
1727421050000|2024-09-27 07:10:50|16167.8|16087.8|16167.24|16087.24|16167.8|16087.8|16167.15|16087.15|7
1727421060000|2024-09-27 07:11:00|16167.21|16087.21|16167.71|16087.71|16167.79|16087.79|16167.21|16087.21|7
1727421070000|2024-09-27 07:11:10|16167.69|16087.69|16167.77|16087.77|16167.77|16087.77|16167.56|16087.56|9
1727421080000|2024-09-27 07:11:20|16169.83|16089.83|16172.15|16092.15|16172.15|16092.15|16169.83|16089.83|10
1727421090000|2024-09-27 07:11:30|16172.35|16092.35|16174.76|16094.76|16174.76|16094.76|16172.35|16092.35|10
1727421100000|2024-09-27 07:11:40|16174.75|16094.75|16177.3|16097.3|16177.3|16097.3|16174.63|16094.63|8
1727421110000|2024-09-27 07:11:50|16177.31|16097.31|16178.69|16098.69|16178.69|16098.69|16177.31|16097.31|9
1727421120000|2024-09-27 07:12:00|16179.33|16099.33|16178.3|16098.3|16179.33|16099.33|16178.3|16098.3|10
1727421130000|2024-09-27 07:12:10|16178.6|16098.6|16178.68|16098.68|16178.76|16098.76|16178.32|16098.32|9
1727421140000|2024-09-27 07:12:20|16178.64|16098.64|16178.09|16098.09|16178.64|16098.64|16178.09|16098.09|8
1727421150000|2024-09-27 07:12:30|16178.17|16098.17|16179.3|16099.3|16179.3|16099.3|16178.17|16098.17|7
1727421160000|2024-09-27 07:12:40|16180.37|16100.37|16180.52|16100.52|16180.52|16100.52|16180.35|16100.35|8
1727421170000|2024-09-27 07:12:50|16181.27|16101.27|16182.75|16102.75|16182.75|16102.75|16181.27|16101.27|7
1727421180000|2024-09-27 07:13:00|16182.76|16102.76|16181.6|16101.6|16183.05|16103.05|16181.31|16101.31|10
1727421190000|2024-09-27 07:13:10|16181.69|16101.69|16184.17|16104.17|16184.17|16104.17|16181.69|16101.69|9
1727421200000|2024-09-27 07:13:20|16184.15|16104.15|16184.23|16104.23|16184.26|16104.26|16184.15|16104.15|6
1727421210000|2024-09-27 07:13:30|16184.17|16104.17|16184.34|16104.34|16184.34|16104.34|16184.09|16104.09|7
1727421220000|2024-09-27 07:13:40|16184.32|16104.32|16184.23|16104.23|16184.33|16104.33|16184.23|16104.23|7
1727421230000|2024-09-27 07:13:50|16184.21|16104.21|16185.86|16105.86|16186.29|16106.29|16183.45|16103.45|8
1727421240000|2024-09-27 07:14:00|16185.89|16105.89|16186.69|16106.69|16187.19|16107.19|16185.89|16105.89|9
1727421250000|2024-09-27 07:14:10|16186.43|16106.43|16186.47|16106.47|16186.56|16106.56|16186.41|16106.41|8
1727421260000|2024-09-27 07:14:20|16186.49|16106.49|16187.44|16107.44|16187.47|16107.47|16185.93|16105.93|8
1727421270000|2024-09-27 07:14:30|16187.41|16107.41|16188.86|16108.86|16188.86|16108.86|16187.37|16107.37|5
1727421280000|2024-09-27 07:14:40|16188.94|16108.94|16190.09|16110.09|16190.12|16110.12|16188.94|16108.94|9
1727421290000|2024-09-27 07:14:50|16190.08|16110.08|16190.06|16110.06|16190.11|16110.11|16189.85|16109.85|5
1727421300000|2024-09-27 07:15:00|16190.07|16110.07|16189.57|16109.57|16190.07|16110.07|16189.1|16109.1|9
1727421310000|2024-09-27 07:15:10|16188.85|16108.85|16188.83|16108.83|16188.85|16108.85|16188.36|16108.36|9
1727421320000|2024-09-27 07:15:20|16188.85|16108.85|16188.74|16108.74|16188.86|16108.86|16188.64|16108.64|8
1727421330000|2024-09-27 07:15:30|16188.78|16108.78|16188.88|16108.88|16189|16109|16188.77|16108.77|9
1727421340000|2024-09-27 07:15:40|16188.99|16108.99|16188.76|16108.76|16189.15|16109.15|16188.52|16108.52|8
1727421350000|2024-09-27 07:15:50|16188.41|16108.41|16192.59|16112.59|16192.61|16112.61|16188.34|16108.34|9
1727421360000|2024-09-27 07:16:00|16192.56|16112.56|16191.92|16111.92|16192.56|16112.56|16191.89|16111.89|8
1727421370000|2024-09-27 07:16:10|16191.93|16111.93|16191.65|16111.65|16192.77|16112.77|16191.65|16111.65|9
1727421380000|2024-09-27 07:16:20|16191.4|16111.4|16193.31|16113.31|16193.31|16113.31|16191.35|16111.35|9
1727421390000|2024-09-27 07:16:30|16193.32|16113.32|16194.45|16114.45|16194.46|16114.46|16193.32|16113.32|8
1727421400000|2024-09-27 07:16:40|16194.47|16114.47|16195.93|16115.93|16195.98|16115.98|16194.47|16114.47|9
1727421410000|2024-09-27 07:16:50|16196.34|16116.34|16198.44|16118.44|16198.5|16118.5|16196.34|16116.34|10
1727421420000|2024-09-27 07:17:00|16198.45|16118.45|16198.97|16118.97|16199.37|16119.37|16198.45|16118.45|9
1727421430000|2024-09-27 07:17:10|16199.68|16119.68|16200.96|16120.96|16200.96|16120.96|16199.28|16119.28|9
1727421440000|2024-09-27 07:17:20|16203.46|16123.46|16202.47|16122.47|16203.46|16123.46|16201.76|16121.76|10
1727421450000|2024-09-27 07:17:30|16202.43|16122.43|16203.04|16123.04|16203.04|16123.04|16201.98|16121.98|9
1727421460000|2024-09-27 07:17:40|16202.43|16122.43|16202.08|16122.08|16202.83|16122.83|16201.99|16121.99|8
1727421470000|2024-09-27 07:17:50|16202.06|16122.06|16202.03|16122.03|16202.26|16122.26|16202.03|16122.03|9
1727421480000|2024-09-27 07:18:00|16201.48|16121.48|16201.65|16121.65|16201.67|16121.67|16201.45|16121.45|7
1727421490000|2024-09-27 07:18:10|16202.94|16122.94|16204.21|16124.21|16204.78|16124.78|16202.94|16122.94|8
1727421500000|2024-09-27 07:18:20|16205.42|16125.42|16205.7|16125.7|16206.03|16126.03|16205.13|16125.13|10
1727421510000|2024-09-27 07:18:30|16205.94|16125.94|16205.45|16125.45|16205.94|16125.94|16204.96|16124.96|10
1727421520000|2024-09-27 07:18:40|16205.43|16125.43|16203.13|16123.13|16205.43|16125.43|16203.13|16123.13|8
1727421530000|2024-09-27 07:18:50|16203.3|16123.3|16203.45|16123.45|16203.45|16123.45|16202.8|16122.8|7
1727421540000|2024-09-27 07:19:00|16203.48|16123.48|16206.57|16126.57|16206.72|16126.72|16203.48|16123.48|10
1727421550000|2024-09-27 07:19:10|16206.58|16126.58|16207.39|16127.39|16207.39|16127.39|16206.35|16126.35|8
1727421560000|2024-09-27 07:19:20|16207.43|16127.43|16206.61|16126.61|16207.46|16127.46|16206.28|16126.28|8
1727421570000|2024-09-27 07:19:30|16206.59|16126.59|16206.63|16126.63|16206.91|16126.91|16206.13|16126.13|9
1727421580000|2024-09-27 07:19:40|16206.65|16126.65|16206.46|16126.46|16207.1|16127.1|16206.46|16126.46|9
1727421590000|2024-09-27 07:19:50|16206.49|16126.49|16206.41|16126.41|16206.49|16126.49|16206.29|16126.29|9
1727421600000|2024-09-27 07:20:00|16206.28|16126.28|16209.43|16129.43|16209.43|16129.43|16206.28|16126.28|10
1727421610000|2024-09-27 07:20:10|16208.93|16128.93|16207.93|16127.93|16209.05|16129.05|16207.53|16127.53|8
1727421620000|2024-09-27 07:20:20|16207.84|16127.84|16208.65|16128.65|16208.66|16128.66|16207.51|16127.51|10
1727421630000|2024-09-27 07:20:30|16208.69|16128.69|16212.24|16132.24|16212.37|16132.37|16208.69|16128.69|8
1727421640000|2024-09-27 07:20:40|16212.26|16132.26|16211.75|16131.75|16212.39|16132.39|16211.61|16131.61|9
1727421650000|2024-09-27 07:20:50|16211.67|16131.67|16210.02|16130.02|16211.67|16131.67|16209.78|16129.78|9
1727421660000|2024-09-27 07:21:00|16209.74|16129.74|16208.43|16128.43|16209.74|16129.74|16208.43|16128.43|10
1727421670000|2024-09-27 07:21:10|16208.16|16128.16|16204.35|16124.35|16208.16|16128.16|16204.35|16124.35|8
1727421680000|2024-09-27 07:21:20|16204.3|16124.3|16204.53|16124.53|16204.53|16124.53|16204.17|16124.17|9
1727421690000|2024-09-27 07:21:30|16204.5|16124.5|16203.87|16123.87|16204.5|16124.5|16203.77|16123.77|10
1727421700000|2024-09-27 07:21:40|16203.56|16123.56|16203.25|16123.25|16203.56|16123.56|16203.16|16123.16|7
1727421710000|2024-09-27 07:21:50|16203.3|16123.3|16202.86|16122.86|16203.3|16123.3|16202.36|16122.36|8
1727421720000|2024-09-27 07:22:00|16202.75|16122.75|16204.74|16124.74|16204.74|16124.74|16202.75|16122.75|9
1727421730000|2024-09-27 07:22:10|16204.76|16124.76|16208.03|16128.03|16208.03|16128.03|16204.76|16124.76|10
1727421740000|2024-09-27 07:22:20|16208.15|16128.15|16208|16128|16208.36|16128.36|16208|16128|9
1727421750000|2024-09-27 07:22:30|16207.98|16127.98|16210.74|16130.74|16210.74|16130.74|16207.98|16127.98|9
1727421760000|2024-09-27 07:22:40|16210.69|16130.69|16212.74|16132.74|16212.74|16132.74|16210.69|16130.69|10
1727421770000|2024-09-27 07:22:50|16212.76|16132.76|16214.48|16134.48|16214.97|16134.97|16212.76|16132.76|10
1727421780000|2024-09-27 07:23:00|16214.49|16134.49|16214.41|16134.41|16214.59|16134.59|16214.41|16134.41|7
1727421790000|2024-09-27 07:23:10|16214.31|16134.31|16212.78|16132.78|16214.31|16134.31|16212.78|16132.78|9
1727421800000|2024-09-27 07:23:20|16212.74|16132.74|16216.01|16136.01|16216.01|16136.01|16210.58|16130.58|9
1727421810000|2024-09-27 07:23:30|16215.17|16135.17|16213.41|16133.41|16215.19|16135.19|16213.28|16133.28|9
1727421820000|2024-09-27 07:23:40|16213.78|16133.78|16213.04|16133.04|16213.78|16133.78|16213.04|16133.04|7
1727421830000|2024-09-27 07:23:50|16212.98|16132.98|16212.48|16132.48|16212.98|16132.98|16212.47|16132.47|9
1727421840000|2024-09-27 07:24:00|16212.47|16132.47|16213.37|16133.37|16213.37|16133.37|16212.44|16132.44|6
1727421850000|2024-09-27 07:24:10|16213.34|16133.34|16211.21|16131.21|16214.76|16134.76|16211.21|16131.21|10
1727421860000|2024-09-27 07:24:20|16210.57|16130.57|16203.4|16123.4|16210.57|16130.57|16201.62|16121.62|10
1727421870000|2024-09-27 07:24:30|16203.29|16123.29|16201.56|16121.56|16203.9|16123.9|16201.35|16121.35|10
1727421880000|2024-09-27 07:24:40|16201.59|16121.59|16200.82|16120.82|16201.59|16121.59|16200.82|16120.82|10
1727421890000|2024-09-27 07:24:50|16200.79|16120.79|16202.23|16122.23|16202.23|16122.23|16200.79|16120.79|7
1727421900000|2024-09-27 07:25:00|16202.22|16122.22|16201.24|16121.24|16202.33|16122.33|16201.24|16121.24|10
1727421910000|2024-09-27 07:25:10|16201.89|16121.89|16202.11|16122.11|16202.11|16122.11|16201.24|16121.24|10
1727421920000|2024-09-27 07:25:20|16202.67|16122.67|16202.47|16122.47|16202.67|16122.67|16200.06|16120.06|10
1727421930000|2024-09-27 07:25:30|16202.5|16122.5|16202.46|16122.46|16203.49|16123.49|16202.46|16122.46|10
1727421940000|2024-09-27 07:25:40|16203.33|16123.33|16203.75|16123.75|16203.75|16123.75|16203.33|16123.33|10
1727421950000|2024-09-27 07:25:50|16202.91|16122.91|16206.27|16126.27|16206.27|16126.27|16202.91|16122.91|10
1727421960000|2024-09-27 07:26:00|16206.28|16126.28|16206.37|16126.37|16206.37|16126.37|16206.14|16126.14|9
1727421970000|2024-09-27 07:26:10|16206.39|16126.39|16207.9|16127.9|16207.9|16127.9|16206.33|16126.33|10
1727421980000|2024-09-27 07:26:20|16207.95|16127.95|16208.09|16128.09|16208.47|16128.47|16207.94|16127.94|10
1727421990000|2024-09-27 07:26:30|16208.94|16128.94|16209.97|16129.97|16209.99|16129.99|16208.94|16128.94|8
1727422000000|2024-09-27 07:26:40|16210.03|16130.03|16216.14|16136.14|16216.14|16136.14|16210.03|16130.03|9
1727422010000|2024-09-27 07:26:50|16218.88|16138.88|16221.64|16141.64|16221.64|16141.64|16218.88|16138.88|8
1727422020000|2024-09-27 07:27:00|16220.71|16140.71|16224.2|16144.2|16224.2|16144.2|16220.58|16140.58|9
1727422030000|2024-09-27 07:27:10|16224.39|16144.39|16220.53|16140.53|16224.39|16144.39|16220.53|16140.53|10
1727422040000|2024-09-27 07:27:20|16220.99|16140.99|16219.66|16139.66|16220.99|16140.99|16219.66|16139.66|10
1727422050000|2024-09-27 07:27:30|16219.45|16139.45|16219.42|16139.42|16219.49|16139.49|16219.33|16139.33|8
1727422060000|2024-09-27 07:27:40|16219.44|16139.44|16219.42|16139.42|16219.44|16139.44|16219.42|16139.42|7
1727422070000|2024-09-27 07:27:50|16219.43|16139.43|16219.05|16139.05|16219.51|16139.51|16219.05|16139.05|9
1727422080000|2024-09-27 07:28:00|16219.03|16139.03|16219.57|16139.57|16219.57|16139.57|16219.02|16139.02|9
1727422090000|2024-09-27 07:28:10|16219.59|16139.59|16223.42|16143.42|16223.42|16143.42|16219.19|16139.19|10
1727422100000|2024-09-27 07:28:20|16223.39|16143.39|16223.8|16143.8|16224.87|16144.87|16223.21|16143.21|9
1727422110000|2024-09-27 07:28:30|16223.81|16143.81|16225.78|16145.78|16225.83|16145.83|16223.81|16143.81|9
1727422120000|2024-09-27 07:28:40|16225.18|16145.18|16224.84|16144.84|16225.18|16145.18|16223.91|16143.91|10
1727422130000|2024-09-27 07:28:50|16224.85|16144.85|16224.26|16144.26|16225.29|16145.29|16223.95|16143.95|9
1727422140000|2024-09-27 07:29:00|16224.24|16144.24|16224.19|16144.19|16224.77|16144.77|16224.19|16144.19|9
1727422150000|2024-09-27 07:29:10|16224.74|16144.74|16224.78|16144.78|16224.78|16144.78|16224.01|16144.01|10
1727422160000|2024-09-27 07:29:20|16224.75|16144.75|16224.2|16144.2|16225.44|16145.44|16224.2|16144.2|9
1727422170000|2024-09-27 07:29:30|16224.19|16144.19|16223.37|16143.37|16224.2|16144.2|16223.37|16143.37|8
1727422180000|2024-09-27 07:29:40|16223.13|16143.13|16226.49|16146.49|16226.49|16146.49|16222.83|16142.83|10
1727422190000|2024-09-27 07:29:50|16226.57|16146.57|16226.56|16146.56|16227.09|16147.09|16226.55|16146.55|10
1727422200000|2024-09-27 07:30:00|16226.05|16146.05|16228.52|16148.52|16228.52|16148.52|16226|16146|9
1727422210000|2024-09-27 07:30:10|16228.08|16148.08|16226.26|16146.26|16228.08|16148.08|16226.26|16146.26|10
1727422220000|2024-09-27 07:30:20|16226.72|16146.72|16224.29|16144.29|16226.72|16146.72|16224.29|16144.29|10
1727422230000|2024-09-27 07:30:30|16224.22|16144.22|16222.84|16142.84|16224.22|16144.22|16222.53|16142.53|10
1727422240000|2024-09-27 07:30:40|16222.92|16142.92|16223.76|16143.76|16223.76|16143.76|16222.59|16142.59|7
1727422250000|2024-09-27 07:30:50|16223.71|16143.71|16222.68|16142.68|16223.71|16143.71|16222.49|16142.49|9
1727422260000|2024-09-27 07:31:00|16223.02|16143.02|16220.65|16140.65|16223.23|16143.23|16220.65|16140.65|10
1727422270000|2024-09-27 07:31:10|16220.66|16140.66|16216.88|16136.88|16220.66|16140.66|16216.85|16136.85|10
1727422280000|2024-09-27 07:31:20|16213.66|16133.66|16212.67|16132.67|16215.69|16135.69|16212.63|16132.63|10
1727422290000|2024-09-27 07:31:30|16212.69|16132.69|16213.45|16133.45|16213.47|16133.47|16212.55|16132.55|10
1727422300000|2024-09-27 07:31:40|16213.01|16133.01|16216.46|16136.46|16216.46|16136.46|16212.74|16132.74|8
1727422310000|2024-09-27 07:31:50|16216.16|16136.16|16215|16135|16216.16|16136.16|16214.19|16134.19|9
1727422320000|2024-09-27 07:32:00|16215.92|16135.92|16212.9|16132.9|16215.93|16135.93|16212.9|16132.9|10
1727422330000|2024-09-27 07:32:10|16213.2|16133.2|16212.44|16132.44|16213.2|16133.2|16211.99|16131.99|10
1727422340000|2024-09-27 07:32:20|16212.53|16132.53|16212.75|16132.75|16212.83|16132.83|16212.53|16132.53|6
1727422350000|2024-09-27 07:32:30|16212.74|16132.74|16213.63|16133.63|16213.63|16133.63|16212.73|16132.73|8
1727422360000|2024-09-27 07:32:40|16213.77|16133.77|16212.78|16132.78|16213.81|16133.81|16212.78|16132.78|9
1727422370000|2024-09-27 07:32:50|16212.89|16132.89|16212.04|16132.04|16213|16133|16212.04|16132.04|10
1727422380000|2024-09-27 07:33:00|16212.03|16132.03|16212.07|16132.07|16212.07|16132.07|16211.98|16131.98|8
1727422390000|2024-09-27 07:33:10|16212.01|16132.01|16208.22|16128.22|16212.01|16132.01|16208.22|16128.22|8
1727422400000|2024-09-27 07:33:20|16208.23|16128.23|16207.47|16127.47|16208.23|16128.23|16207.47|16127.47|9
1727422410000|2024-09-27 07:33:30|16207.44|16127.44|16206.41|16126.41|16207.47|16127.47|16205.99|16125.99|9
1727422420000|2024-09-27 07:33:40|16206.51|16126.51|16207.52|16127.52|16207.52|16127.52|16206.4|16126.4|9
1727422430000|2024-09-27 07:33:50|16207.5|16127.5|16206.76|16126.76|16207.5|16127.5|16206.55|16126.55|7
1727422440000|2024-09-27 07:34:00|16206.75|16126.75|16206.27|16126.27|16206.75|16126.75|16206.27|16126.27|8
1727422450000|2024-09-27 07:34:10|16206.48|16126.48|16206.84|16126.84|16206.9|16126.9|16205.97|16125.97|10
1727422460000|2024-09-27 07:34:20|16206.6|16126.6|16203.86|16123.86|16206.6|16126.6|16203.71|16123.71|9
1727422470000|2024-09-27 07:34:30|16203.84|16123.84|16207.2|16127.2|16207.61|16127.61|16202.16|16122.16|9
1727422480000|2024-09-27 07:34:40|16207.77|16127.77|16206.92|16126.92|16207.77|16127.77|16206.78|16126.78|10
1727422490000|2024-09-27 07:34:50|16206.8|16126.8|16203.95|16123.95|16206.8|16126.8|16203.95|16123.95|8
1727422500000|2024-09-27 07:35:00|16203.96|16123.96|16204.52|16124.52|16204.61|16124.61|16203.96|16123.96|9
1727422510000|2024-09-27 07:35:10|16204.48|16124.48|16203.81|16123.81|16204.48|16124.48|16203.75|16123.75|9
1727422520000|2024-09-27 07:35:20|16203.8|16123.8|16203.77|16123.77|16203.8|16123.8|16203.73|16123.73|9
1727422530000|2024-09-27 07:35:30|16203.8|16123.8|16203.57|16123.57|16203.83|16123.83|16202.85|16122.85|8
1727422540000|2024-09-27 07:35:40|16203.56|16123.56|16204.13|16124.13|16204.73|16124.73|16203.55|16123.55|8
1727422550000|2024-09-27 07:35:50|16203.47|16123.47|16202|16122|16203.47|16123.47|16201.65|16121.65|10
1727422560000|2024-09-27 07:36:00|16202.01|16122.01|16202.34|16122.34|16202.61|16122.61|16202.01|16122.01|10
1727422570000|2024-09-27 07:36:10|16202.33|16122.33|16202.08|16122.08|16202.59|16122.59|16201.87|16121.87|9
1727422580000|2024-09-27 07:36:20|16202|16122|16203.27|16123.27|16203.27|16123.27|16200.48|16120.48|9
1727422590000|2024-09-27 07:36:30|16203.85|16123.85|16203.66|16123.66|16203.85|16123.85|16203.41|16123.41|10
1727422600000|2024-09-27 07:36:40|16203.89|16123.89|16203.29|16123.29|16204|16124|16203.29|16123.29|8
1727422610000|2024-09-27 07:36:50|16203.22|16123.22|16202.97|16122.97|16203.22|16123.22|16202.71|16122.71|10
1727422620000|2024-09-27 07:37:00|16202.96|16122.96|16203.25|16123.25|16203.33|16123.33|16202.96|16122.96|10
1727422630000|2024-09-27 07:37:10|16202.69|16122.69|16202.1|16122.1|16202.69|16122.69|16202.1|16122.1|10
1727422640000|2024-09-27 07:37:20|16202.05|16122.05|16202.02|16122.02|16202.05|16122.05|16201.99|16121.99|7
1727422650000|2024-09-27 07:37:30|16202.15|16122.15|16202.49|16122.49|16202.67|16122.67|16202.15|16122.15|8
1727422660000|2024-09-27 07:37:40|16202.53|16122.53|16202.54|16122.54|16202.55|16122.55|16202.52|16122.52|6
1727422670000|2024-09-27 07:37:50|16201.94|16121.94|16203.31|16123.31|16203.34|16123.34|16201.69|16121.69|8
1727422680000|2024-09-27 07:38:00|16203.24|16123.24|16202.69|16122.69|16203.24|16123.24|16202.11|16122.11|7
1727422690000|2024-09-27 07:38:10|16202.68|16122.68|16201.54|16121.54|16202.7|16122.7|16201.54|16121.54|8
1727422700000|2024-09-27 07:38:20|16201.58|16121.58|16196.17|16116.17|16201.6|16121.6|16196.17|16116.17|8
1727422710000|2024-09-27 07:38:30|16196.18|16116.18|16195.82|16115.82|16196.18|16116.18|16195.75|16115.75|6
1727422720000|2024-09-27 07:38:40|16194.6|16114.6|16193.99|16113.99|16194.98|16114.98|16193.99|16113.99|9
1727422730000|2024-09-27 07:38:50|16193.94|16113.94|16191.57|16111.57|16193.94|16113.94|16191.57|16111.57|8
1727422740000|2024-09-27 07:39:00|16191.52|16111.52|16188.32|16108.32|16191.52|16111.52|16188.32|16108.32|10
1727422750000|2024-09-27 07:39:10|16188.62|16108.62|16188.19|16108.19|16189.14|16109.14|16188.19|16108.19|9
1727422760000|2024-09-27 07:39:20|16188.16|16108.16|16187.31|16107.31|16188.16|16108.16|16187.31|16107.31|8
1727422770000|2024-09-27 07:39:30|16187.36|16107.36|16187.6|16107.6|16189.16|16109.16|16187.36|16107.36|9
1727422780000|2024-09-27 07:39:40|16188.47|16108.47|16187.7|16107.7|16188.47|16108.47|16187.5|16107.5|9
1727422790000|2024-09-27 07:39:50|16187.69|16107.69|16188.67|16108.67|16188.67|16108.67|16187.44|16107.44|9
1727422800000|2024-09-27 07:40:00|16188.33|16108.33|16187.88|16107.88|16188.33|16108.33|16187.8|16107.8|9
1727422810000|2024-09-27 07:40:10|16187.76|16107.76|16188.75|16108.75|16189.07|16109.07|16187.74|16107.74|8
1727422820000|2024-09-27 07:40:20|16187.96|16107.96|16188.08|16108.08|16188.85|16108.85|16187.96|16107.96|10
1727422830000|2024-09-27 07:40:30|16188.05|16108.05|16188.15|16108.15|16188.15|16108.15|16188.05|16108.05|9
1727422840000|2024-09-27 07:40:40|16188.39|16108.39|16188.12|16108.12|16188.42|16108.42|16188.12|16108.12|5
1727422850000|2024-09-27 07:40:50|16186.51|16106.51|16188.64|16108.64|16188.64|16108.64|16186.48|16106.48|10
1727422860000|2024-09-27 07:41:00|16188.65|16108.65|16187.89|16107.89|16188.65|16108.65|16187.87|16107.87|10
1727422870000|2024-09-27 07:41:10|16187.65|16107.65|16186.88|16106.88|16187.65|16107.65|16186.88|16106.88|7
1727422880000|2024-09-27 07:41:20|16186.93|16106.93|16186.82|16106.82|16187.37|16107.37|16186.82|16106.82|9
1727422890000|2024-09-27 07:41:30|16186.81|16106.81|16187.64|16107.64|16187.64|16107.64|16186.69|16106.69|8
1727422900000|2024-09-27 07:41:40|16187.67|16107.67|16187.58|16107.58|16187.88|16107.88|16187.58|16107.58|8
1727422910000|2024-09-27 07:41:50|16187.51|16107.51|16187.66|16107.66|16187.8|16107.8|16187.48|16107.48|10
1727422920000|2024-09-27 07:42:00|16187.65|16107.65|16188.44|16108.44|16188.44|16108.44|16187.65|16107.65|8
1727422930000|2024-09-27 07:42:10|16190.04|16110.04|16192.12|16112.12|16192.12|16112.12|16190.04|16110.04|10
1727422940000|2024-09-27 07:42:20|16192.1|16112.1|16191.61|16111.61|16192.1|16112.1|16191.21|16111.21|9
1727422950000|2024-09-27 07:42:30|16191.6|16111.6|16193.21|16113.21|16193.21|16113.21|16191.6|16111.6|7
1727422960000|2024-09-27 07:42:40|16193.49|16113.49|16193.62|16113.62|16194|16114|16193.49|16113.49|10
1727422970000|2024-09-27 07:42:50|16193.58|16113.58|16193.2|16113.2|16193.58|16113.58|16193.12|16113.12|9
1727422980000|2024-09-27 07:43:00|16193.18|16113.18|16191.66|16111.66|16193.18|16113.18|16191.01|16111.01|10
1727422990000|2024-09-27 07:43:10|16192.01|16112.01|16192.68|16112.68|16192.68|16112.68|16192.01|16112.01|8
1727423000000|2024-09-27 07:43:20|16192.67|16112.67|16192.99|16112.99|16193.01|16113.01|16192.67|16112.67|7
1727423010000|2024-09-27 07:43:30|16192.98|16112.98|16193.55|16113.55|16193.55|16113.55|16192.96|16112.96|6
1727423020000|2024-09-27 07:43:40|16194.18|16114.18|16193.99|16113.99|16194.18|16114.18|16193.92|16113.92|9
1727423030000|2024-09-27 07:43:50|16193.58|16113.58|16193.85|16113.85|16193.93|16113.93|16193.58|16113.58|7
1727423040000|2024-09-27 07:44:00|16193.84|16113.84|16194.77|16114.77|16194.77|16114.77|16193.79|16113.79|8
1727423050000|2024-09-27 07:44:10|16194.93|16114.93|16195.24|16115.24|16195.25|16115.25|16194.88|16114.88|7
1727423060000|2024-09-27 07:44:20|16195.29|16115.29|16194.74|16114.74|16195.29|16115.29|16194.63|16114.63|10
1727423070000|2024-09-27 07:44:30|16194.75|16114.75|16194.45|16114.45|16194.75|16114.75|16194.39|16114.39|7
1727423080000|2024-09-27 07:44:40|16194.44|16114.44|16193.99|16113.99|16194.45|16114.45|16193.83|16113.83|9
1727423090000|2024-09-27 07:44:50|16194.03|16114.03|16193.56|16113.56|16194.05|16114.05|16193.55|16113.55|10
1727423100000|2024-09-27 07:45:00|16194.21|16114.21|16194.42|16114.42|16194.42|16114.42|16194.04|16114.04|8
1727423110000|2024-09-27 07:45:10|16194.43|16114.43|16194.06|16114.06|16194.43|16114.43|16193.83|16113.83|9
1727423120000|2024-09-27 07:45:20|16194.07|16114.07|16194.28|16114.28|16194.28|16114.28|16194.07|16114.07|9
1727423130000|2024-09-27 07:45:30|16194.26|16114.26|16196.7|16116.7|16196.7|16116.7|16194.26|16114.26|8
1727423140000|2024-09-27 07:45:40|16196.75|16116.75|16198.48|16118.48|16198.48|16118.48|16196.75|16116.75|9
1727423150000|2024-09-27 07:45:50|16198.62|16118.62|16203.12|16123.12|16203.22|16123.22|16198.62|16118.62|9
1727423160000|2024-09-27 07:46:00|16202.9|16122.9|16203.03|16123.03|16203.03|16123.03|16202.87|16122.87|10
1727423170000|2024-09-27 07:46:10|16204.91|16124.91|16203.98|16123.98|16204.97|16124.97|16203.98|16123.98|10
1727423180000|2024-09-27 07:46:20|16204|16124|16203.44|16123.44|16204.26|16124.26|16203.41|16123.41|8
1727423190000|2024-09-27 07:46:30|16203.81|16123.81|16202.99|16122.99|16203.81|16123.81|16202.9|16122.9|9
1727423200000|2024-09-27 07:46:40|16202.92|16122.92|16204.38|16124.38|16204.38|16124.38|16202.79|16122.79|10
1727423210000|2024-09-27 07:46:50|16207.07|16127.07|16208.03|16128.03|16208.03|16128.03|16207|16127|8
1727423220000|2024-09-27 07:47:00|16208.01|16128.01|16208.5|16128.5|16209.02|16129.02|16208.01|16128.01|8
1727423230000|2024-09-27 07:47:10|16208.54|16128.54|16208.75|16128.75|16208.82|16128.82|16208.24|16128.24|10
1727423240000|2024-09-27 07:47:20|16208.36|16128.36|16211.46|16131.46|16211.46|16131.46|16208.36|16128.36|10
1727423250000|2024-09-27 07:47:30|16211.47|16131.47|16213.26|16133.26|16213.26|16133.26|16211.47|16131.47|10
1727423260000|2024-09-27 07:47:40|16213.1|16133.1|16212.95|16132.95|16213.1|16133.1|16212.87|16132.87|9
1727423270000|2024-09-27 07:47:50|16212.75|16132.75|16212.77|16132.77|16212.77|16132.77|16212.26|16132.26|8
1727423280000|2024-09-27 07:48:00|16212.75|16132.75|16212.41|16132.41|16212.75|16132.75|16212.22|16132.22|8
1727423290000|2024-09-27 07:48:10|16212.95|16132.95|16209.87|16129.87|16212.96|16132.96|16209.48|16129.48|9
1727423300000|2024-09-27 07:48:20|16209.86|16129.86|16208.04|16128.04|16209.86|16129.86|16207.62|16127.62|9
1727423310000|2024-09-27 07:48:30|16208.03|16128.03|16206.91|16126.91|16208.03|16128.03|16206.89|16126.89|8
1727423320000|2024-09-27 07:48:40|16206.92|16126.92|16200.21|16120.21|16206.92|16126.92|16200.21|16120.21|10
1727423330000|2024-09-27 07:48:50|16200.2|16120.2|16201.53|16121.53|16201.53|16121.53|16199.37|16119.37|9
1727423340000|2024-09-27 07:49:00|16202.34|16122.34|16203.3|16123.3|16203.32|16123.32|16202.34|16122.34|9
1727423350000|2024-09-27 07:49:10|16202.52|16122.52|16202.99|16122.99|16203.57|16123.57|16202.52|16122.52|10
1727423360000|2024-09-27 07:49:20|16202.98|16122.98|16203.33|16123.33|16203.33|16123.33|16202.89|16122.89|7
1727423370000|2024-09-27 07:49:30|16203.32|16123.32|16205.29|16125.29|16205.29|16125.29|16203.28|16123.28|9
1727423380000|2024-09-27 07:49:40|16205.49|16125.49|16206.63|16126.63|16206.71|16126.71|16205.48|16125.48|8
1727423390000|2024-09-27 07:49:50|16206.61|16126.61|16207.54|16127.54|16208.26|16128.26|16206.61|16126.61|9
1727423400000|2024-09-27 07:50:00|16206.29|16126.29|16206.29|16126.29|16206.29|16126.29|16205.21|16125.21|8
1727423410000|2024-09-27 07:50:10|16206.28|16126.28|16205.3|16125.3|16206.28|16126.28|16205.3|16125.3|7
1727423420000|2024-09-27 07:50:20|16206.4|16126.4|16206.51|16126.51|16206.62|16126.62|16205.89|16125.89|9
1727423430000|2024-09-27 07:50:30|16206.48|16126.48|16206.57|16126.57|16207.43|16127.43|16206.3|16126.3|10
1727423440000|2024-09-27 07:50:40|16206.7|16126.7|16206.73|16126.73|16206.73|16126.73|16206.05|16126.05|8
1727423450000|2024-09-27 07:50:50|16206.78|16126.78|16205.59|16125.59|16207.31|16127.31|16205.59|16125.59|6
1727423460000|2024-09-27 07:51:00|16206.19|16126.19|16207.02|16127.02|16207.09|16127.09|16206.19|16126.19|10
1727423470000|2024-09-27 07:51:10|16206.62|16126.62|16206.53|16126.53|16206.81|16126.81|16206.53|16126.53|8
1727423480000|2024-09-27 07:51:20|16206.55|16126.55|16206.64|16126.64|16206.64|16126.64|16206.28|16126.28|9
1727423490000|2024-09-27 07:51:30|16206.6|16126.6|16206.82|16126.82|16207.13|16127.13|16206.6|16126.6|9
1727423500000|2024-09-27 07:51:40|16206.58|16126.58|16205.27|16125.27|16206.58|16126.58|16205.27|16125.27|8
1727423510000|2024-09-27 07:51:50|16205.28|16125.28|16205.06|16125.06|16205.28|16125.28|16205.06|16125.06|8
1727423520000|2024-09-27 07:52:00|16205.04|16125.04|16206.72|16126.72|16206.72|16126.72|16204.97|16124.97|9
1727423530000|2024-09-27 07:52:10|16206.73|16126.73|16206.58|16126.58|16206.85|16126.85|16206.51|16126.51|9
1727423540000|2024-09-27 07:52:20|16206.22|16126.22|16205.75|16125.75|16206.55|16126.55|16205.75|16125.75|10
1727423550000|2024-09-27 07:52:30|16205.74|16125.74|16204.8|16124.8|16205.74|16125.74|16204.8|16124.8|9
1727423560000|2024-09-27 07:52:40|16204.68|16124.68|16204.49|16124.49|16204.68|16124.68|16204.21|16124.21|9
1727423570000|2024-09-27 07:52:50|16204.48|16124.48|16204.73|16124.73|16204.73|16124.73|16204.48|16124.48|7
1727423580000|2024-09-27 07:53:00|16204.76|16124.76|16203.64|16123.64|16204.88|16124.88|16203.6|16123.6|9
1727423590000|2024-09-27 07:53:10|16203.66|16123.66|16205.46|16125.46|16205.46|16125.46|16203.62|16123.62|10
1727423600000|2024-09-27 07:53:20|16205.48|16125.48|16205.32|16125.32|16205.5|16125.5|16205.32|16125.32|8
1727423610000|2024-09-27 07:53:30|16205.33|16125.33|16206.49|16126.49|16206.49|16126.49|16205.31|16125.31|6
1727423620000|2024-09-27 07:53:40|16206|16126|16205.44|16125.44|16206|16126|16205.38|16125.38|9
1727423630000|2024-09-27 07:53:50|16205.43|16125.43|16203.65|16123.65|16206.06|16126.06|16203.36|16123.36|8
1727423640000|2024-09-27 07:54:00|16203.56|16123.56|16205.7|16125.7|16205.7|16125.7|16203.56|16123.56|7
1727423650000|2024-09-27 07:54:10|16205.65|16125.65|16205.5|16125.5|16206.49|16126.49|16205.5|16125.5|10
1727423660000|2024-09-27 07:54:20|16205.45|16125.45|16205.11|16125.11|16205.45|16125.45|16205.05|16125.05|8
1727423670000|2024-09-27 07:54:30|16205.16|16125.16|16204.54|16124.54|16205.16|16125.16|16204.25|16124.25|8
1727423680000|2024-09-27 07:54:40|16204.55|16124.55|16206.66|16126.66|16207|16127|16204.55|16124.55|8
1727423690000|2024-09-27 07:54:50|16206.67|16126.67|16207.21|16127.21|16207.21|16127.21|16206.65|16126.65|8
1727423700000|2024-09-27 07:55:00|16207.15|16127.15|16206.9|16126.9|16207.31|16127.31|16206.9|16126.9|9
1727423710000|2024-09-27 07:55:10|16206.88|16126.88|16206.17|16126.17|16206.88|16126.88|16206.17|16126.17|8
1727423720000|2024-09-27 07:55:20|16206.19|16126.19|16205.4|16125.4|16206.19|16126.19|16205.4|16125.4|9
1727423730000|2024-09-27 07:55:30|16205.39|16125.39|16205.27|16125.27|16205.47|16125.47|16205.27|16125.27|8
1727423740000|2024-09-27 07:55:40|16205.23|16125.23|16202.73|16122.73|16205.23|16125.23|16202.73|16122.73|10
1727423750000|2024-09-27 07:55:50|16202.67|16122.67|16200.81|16120.81|16203.11|16123.11|16200.81|16120.81|10
1727423760000|2024-09-27 07:56:00|16200.57|16120.57|16200.22|16120.22|16200.57|16120.57|16199.29|16119.29|9
1727423770000|2024-09-27 07:56:10|16200.28|16120.28|16199.4|16119.4|16200.28|16120.28|16199.18|16119.18|9
1727423780000|2024-09-27 07:56:20|16199.92|16119.92|16198.9|16118.9|16199.92|16119.92|16198.9|16118.9|9
1727423790000|2024-09-27 07:56:30|16198.91|16118.91|16198.55|16118.55|16199.64|16119.64|16198.54|16118.54|6
1727423800000|2024-09-27 07:56:40|16198.51|16118.51|16198.06|16118.06|16198.67|16118.67|16198.06|16118.06|10
1727423810000|2024-09-27 07:56:50|16198.05|16118.05|16197.69|16117.69|16198.05|16118.05|16197.69|16117.69|6
1727423820000|2024-09-27 07:57:00|16197.68|16117.68|16198.13|16118.13|16198.53|16118.53|16197.67|16117.67|8
1727423830000|2024-09-27 07:57:10|16199.02|16119.02|16198.17|16118.17|16199.11|16119.11|16197.91|16117.91|7
1727423840000|2024-09-27 07:57:20|16198.98|16118.98|16198.27|16118.27|16199.01|16119.01|16198.06|16118.06|10
1727423850000|2024-09-27 07:57:30|16198.24|16118.24|16198.42|16118.42|16198.84|16118.84|16198.17|16118.17|8
1727423860000|2024-09-27 07:57:40|16198.65|16118.65|16198.45|16118.45|16198.76|16118.76|16198.45|16118.45|7
1727423870000|2024-09-27 07:57:50|16198.2|16118.2|16198.01|16118.01|16198.2|16118.2|16197.65|16117.65|10
1727423880000|2024-09-27 07:58:00|16197.83|16117.83|16202.04|16122.04|16202.04|16122.04|16197.81|16117.81|9
1727423890000|2024-09-27 07:58:10|16202.27|16122.27|16201.12|16121.12|16202.27|16122.27|16200.97|16120.97|10
1727423900000|2024-09-27 07:58:20|16200.64|16120.64|16200.31|16120.31|16200.66|16120.66|16200.31|16120.31|8
1727423910000|2024-09-27 07:58:30|16200.3|16120.3|16204.63|16124.63|16204.63|16124.63|16200.29|16120.29|9
1727423920000|2024-09-27 07:58:40|16204.72|16124.72|16207.94|16127.94|16207.94|16127.94|16204.72|16124.72|9
1727423930000|2024-09-27 07:58:50|16209.4|16129.4|16209.61|16129.61|16209.61|16129.61|16208.91|16128.91|10
1727423940000|2024-09-27 07:59:00|16209.14|16129.14|16207.84|16127.84|16209.18|16129.18|16207.84|16127.84|10
1727423950000|2024-09-27 07:59:10|16208.32|16128.32|16209.07|16129.07|16209.07|16129.07|16207.94|16127.94|8
1727423960000|2024-09-27 07:59:20|16209.06|16129.06|16207.61|16127.61|16209.06|16129.06|16207.59|16127.59|9
1727423970000|2024-09-27 07:59:30|16206.73|16126.73|16207.09|16127.09|16207.12|16127.12|16205.93|16125.93|10
1727423980000|2024-09-27 07:59:40|16207.08|16127.08|16207.15|16127.15|16207.81|16127.81|16206.91|16126.91|9
1727423990000|2024-09-27 07:59:50|16207.46|16127.46|16206.35|16126.35|16207.5|16127.5|16206.35|16126.35|9
1727424000000|2024-09-27 08:00:00|16206.14|16126.14|16201.83|16121.83|16206.37|16126.37|16201.65|16121.65|10
1727424010000|2024-09-27 08:00:10|16201.86|16121.86|16202.9|16122.9|16202.9|16122.9|16201.81|16121.81|10
1727424020000|2024-09-27 08:00:20|16202.22|16122.22|16199.63|16119.63|16202.33|16122.33|16199.63|16119.63|10
1727424030000|2024-09-27 08:00:30|16200.2|16120.2|16199.47|16119.47|16200.2|16120.2|16199.47|16119.47|10
1727424040000|2024-09-27 08:00:40|16198.75|16118.75|16198.29|16118.29|16199.67|16119.67|16198.28|16118.28|8
1727424050000|2024-09-27 08:00:50|16198.46|16118.46|16199.16|16119.16|16199.57|16119.57|16197.89|16117.89|10
1727424060000|2024-09-27 08:01:00|16199.1|16119.1|16199.7|16119.7|16199.89|16119.89|16199.1|16119.1|10
1727424070000|2024-09-27 08:01:10|16199.59|16119.59|16197.44|16117.44|16199.67|16119.67|16196.89|16116.89|10
1727424080000|2024-09-27 08:01:20|16197.83|16117.83|16198.58|16118.58|16198.59|16118.59|16197.63|16117.63|8
1727424090000|2024-09-27 08:01:30|16199.84|16119.84|16201.22|16121.22|16201.22|16121.22|16199.84|16119.84|10
1727424100000|2024-09-27 08:01:40|16201.24|16121.24|16202.2|16122.2|16202.2|16122.2|16201.23|16121.23|8
1727424110000|2024-09-27 08:01:50|16203.43|16123.43|16204.99|16124.99|16204.99|16124.99|16203.43|16123.43|10
1727424120000|2024-09-27 08:02:00|16205.03|16125.03|16205.61|16125.61|16205.61|16125.61|16204.56|16124.56|8
1727424130000|2024-09-27 08:02:10|16205.77|16125.77|16206.65|16126.65|16206.65|16126.65|16204.57|16124.57|9
1727424140000|2024-09-27 08:02:20|16206.68|16126.68|16207.97|16127.97|16207.97|16127.97|16206.66|16126.66|9
1727424150000|2024-09-27 08:02:30|16207.23|16127.23|16208.03|16128.03|16208.03|16128.03|16207.23|16127.23|7
1727424160000|2024-09-27 08:02:40|16208.16|16128.16|16209.37|16129.37|16209.37|16129.37|16208.04|16128.04|8
1727424170000|2024-09-27 08:02:50|16208.52|16128.52|16209.97|16129.97|16209.97|16129.97|16208.52|16128.52|10
1727424180000|2024-09-27 08:03:00|16209.75|16129.75|16209.92|16129.92|16209.92|16129.92|16209.53|16129.53|10
1727424190000|2024-09-27 08:03:10|16210.23|16130.23|16212.76|16132.76|16213.32|16133.32|16210.23|16130.23|10
1727424200000|2024-09-27 08:03:20|16212.8|16132.8|16218.94|16138.94|16218.94|16138.94|16212.76|16132.76|10
1727424210000|2024-09-27 08:03:30|16219|16139|16218.67|16138.67|16219.32|16139.32|16218.67|16138.67|10
1727424220000|2024-09-27 08:03:40|16218.06|16138.06|16218.31|16138.31|16218.59|16138.59|16218.06|16138.06|10
1727424230000|2024-09-27 08:03:50|16217.91|16137.91|16217.28|16137.28|16217.91|16137.91|16216.96|16136.96|9
1727424240000|2024-09-27 08:04:00|16217.33|16137.33|16217.32|16137.32|16217.33|16137.33|16216.25|16136.25|10
1727424250000|2024-09-27 08:04:10|16217.52|16137.52|16218.17|16138.17|16218.28|16138.28|16217.36|16137.36|10
1727424260000|2024-09-27 08:04:20|16218.21|16138.21|16218.26|16138.26|16218.37|16138.37|16217.27|16137.27|9
1727424270000|2024-09-27 08:04:30|16218.22|16138.22|16218.45|16138.45|16218.48|16138.48|16218.22|16138.22|7
1727424280000|2024-09-27 08:04:40|16218.44|16138.44|16218.51|16138.51|16218.51|16138.51|16218.34|16138.34|8
1727424290000|2024-09-27 08:04:50|16218.53|16138.53|16218.57|16138.57|16218.63|16138.63|16218.53|16138.53|7
1727424300000|2024-09-27 08:05:00|16218.53|16138.53|16218.31|16138.31|16218.75|16138.75|16217.69|16137.69|10
1727424310000|2024-09-27 08:05:10|16218.14|16138.14|16218.48|16138.48|16219.07|16139.07|16218.14|16138.14|9
1727424320000|2024-09-27 08:05:20|16217.54|16137.54|16217.05|16137.05|16217.54|16137.54|16216.78|16136.78|8
1727424330000|2024-09-27 08:05:30|16217.61|16137.61|16218.33|16138.33|16218.33|16138.33|16217.6|16137.6|10
1727424340000|2024-09-27 08:05:40|16218.35|16138.35|16218.38|16138.38|16218.53|16138.53|16218.34|16138.34|7
1727424350000|2024-09-27 08:05:50|16218.56|16138.56|16218.77|16138.77|16218.77|16138.77|16218.33|16138.33|10
1727424360000|2024-09-27 08:06:00|16218.8|16138.8|16219.36|16139.36|16219.36|16139.36|16218.35|16138.35|8
1727424370000|2024-09-27 08:06:10|16219.4|16139.4|16219.04|16139.04|16219.74|16139.74|16219.03|16139.03|10
1727424380000|2024-09-27 08:06:20|16219.09|16139.09|16219.32|16139.32|16219.32|16139.32|16219.09|16139.09|10
1727424390000|2024-09-27 08:06:30|16219.24|16139.24|16221.04|16141.04|16221.04|16141.04|16219.24|16139.24|7
1727424400000|2024-09-27 08:06:40|16219.39|16139.39|16220.83|16140.83|16220.83|16140.83|16219.39|16139.39|8
1727424410000|2024-09-27 08:06:50|16220.85|16140.85|16220.7|16140.7|16220.88|16140.88|16220.68|16140.68|6
1727424420000|2024-09-27 08:07:00|16220.71|16140.71|16221.11|16141.11|16221.56|16141.56|16220.71|16140.71|9
1727424430000|2024-09-27 08:07:10|16221.53|16141.53|16223.12|16143.12|16223.12|16143.12|16220.99|16140.99|9
1727424440000|2024-09-27 08:07:20|16222.63|16142.63|16223.15|16143.15|16223.16|16143.16|16222.27|16142.27|9
1727424450000|2024-09-27 08:07:30|16223.53|16143.53|16226.28|16146.28|16226.28|16146.28|16223.51|16143.51|8
1727424460000|2024-09-27 08:07:40|16226.34|16146.34|16229.87|16149.87|16229.87|16149.87|16226.34|16146.34|10
1727424470000|2024-09-27 08:07:50|16230.32|16150.32|16231.5|16151.5|16231.5|16151.5|16230.25|16150.25|10
1727424480000|2024-09-27 08:08:00|16231.4|16151.4|16229.92|16149.92|16231.8|16151.8|16229.49|16149.49|9
1727424490000|2024-09-27 08:08:10|16229.75|16149.75|16231.02|16151.02|16231.02|16151.02|16229.75|16149.75|9
1727424500000|2024-09-27 08:08:20|16230.96|16150.96|16228.99|16148.99|16230.96|16150.96|16228.72|16148.72|10
1727424510000|2024-09-27 08:08:30|16228.79|16148.79|16227.5|16147.5|16228.79|16148.79|16226.94|16146.94|9
1727424520000|2024-09-27 08:08:40|16227.49|16147.49|16226.29|16146.29|16227.49|16147.49|16226.19|16146.19|8
1727424530000|2024-09-27 08:08:50|16226.54|16146.54|16225.62|16145.62|16227.3|16147.3|16225.62|16145.62|10
1727424540000|2024-09-27 08:09:00|16225.49|16145.49|16227.59|16147.59|16227.59|16147.59|16225.38|16145.38|9
1727424550000|2024-09-27 08:09:10|16227.58|16147.58|16232.3|16152.3|16232.44|16152.44|16227.58|16147.58|10
1727424560000|2024-09-27 08:09:20|16232.19|16152.19|16231.62|16151.62|16232.19|16152.19|16230.7|16150.7|10
1727424570000|2024-09-27 08:09:30|16231.63|16151.63|16231.54|16151.54|16231.8|16151.8|16230.87|16150.87|8
1727424580000|2024-09-27 08:09:40|16231.55|16151.55|16231.03|16151.03|16231.77|16151.77|16231.03|16151.03|10
1727424590000|2024-09-27 08:09:50|16230.97|16150.97|16230.4|16150.4|16230.97|16150.97|16230.23|16150.23|10
1727424600000|2024-09-27 08:10:00|16228.54|16148.54|16223.64|16143.64|16228.61|16148.61|16223.64|16143.64|10
1727424610000|2024-09-27 08:10:10|16223.62|16143.62|16221.32|16141.32|16223.62|16143.62|16221.2|16141.2|9
1727424620000|2024-09-27 08:10:20|16221.33|16141.33|16222.86|16142.86|16222.89|16142.89|16221.29|16141.29|6
1727424630000|2024-09-27 08:10:30|16223.04|16143.04|16223.63|16143.63|16223.96|16143.96|16222.99|16142.99|9
1727424640000|2024-09-27 08:10:40|16223.59|16143.59|16222.43|16142.43|16223.6|16143.6|16222.43|16142.43|7
1727424650000|2024-09-27 08:10:50|16222.22|16142.22|16222.3|16142.3|16222.3|16142.3|16222.06|16142.06|8
1727424660000|2024-09-27 08:11:00|16222.31|16142.31|16223.85|16143.85|16224.52|16144.52|16222.31|16142.31|10
1727424670000|2024-09-27 08:11:10|16224|16144|16223.95|16143.95|16224.13|16144.13|16223.77|16143.77|9
1727424680000|2024-09-27 08:11:20|16223.96|16143.96|16226.14|16146.14|16226.56|16146.56|16223.93|16143.93|10
1727424690000|2024-09-27 08:11:30|16226.21|16146.21|16224.09|16144.09|16226.26|16146.26|16224.09|16144.09|10
1727424700000|2024-09-27 08:11:40|16224.73|16144.73|16224.48|16144.48|16224.73|16144.73|16224.44|16144.44|9
1727424710000|2024-09-27 08:11:50|16223.67|16143.67|16224.56|16144.56|16224.64|16144.64|16223.67|16143.67|8
1727424720000|2024-09-27 08:12:00|16224.73|16144.73|16224.05|16144.05|16224.75|16144.75|16224.05|16144.05|10
1727424730000|2024-09-27 08:12:10|16224.04|16144.04|16223.06|16143.06|16224.24|16144.24|16223.06|16143.06|8
1727424740000|2024-09-27 08:12:20|16223.05|16143.05|16223.21|16143.21|16223.28|16143.28|16222.82|16142.82|9
1727424750000|2024-09-27 08:12:30|16223.15|16143.15|16224.54|16144.54|16224.54|16144.54|16223.13|16143.13|10
1727424760000|2024-09-27 08:12:40|16224.58|16144.58|16225.41|16145.41|16225.41|16145.41|16224.58|16144.58|9
1727424770000|2024-09-27 08:12:50|16225.44|16145.44|16228.45|16148.45|16229.71|16149.71|16225.44|16145.44|9
1727424780000|2024-09-27 08:13:00|16228.42|16148.42|16231.04|16151.04|16231.04|16151.04|16228.42|16148.42|10
1727424790000|2024-09-27 08:13:10|16231.1|16151.1|16228.73|16148.73|16231.1|16151.1|16228.65|16148.65|8
1727424800000|2024-09-27 08:13:20|16228.75|16148.75|16232.09|16152.09|16232.09|16152.09|16228.75|16148.75|9
1727424810000|2024-09-27 08:13:30|16232.1|16152.1|16235.83|16155.83|16235.83|16155.83|16232.09|16152.09|10
1727424820000|2024-09-27 08:13:40|16235.68|16155.68|16236.96|16156.96|16236.96|16156.96|16235.68|16155.68|10
1727424830000|2024-09-27 08:13:50|16236.87|16156.87|16235.51|16155.51|16237.37|16157.37|16235.51|16155.51|10
1727424840000|2024-09-27 08:14:00|16236.08|16156.08|16234.96|16154.96|16236.08|16156.08|16234.61|16154.61|9
1727424850000|2024-09-27 08:14:10|16235.62|16155.62|16234.85|16154.85|16236.39|16156.39|16234.06|16154.06|9
1727424860000|2024-09-27 08:14:20|16234.83|16154.83|16232.51|16152.51|16234.9|16154.9|16232.39|16152.39|10
1727424870000|2024-09-27 08:14:30|16232.52|16152.52|16231.66|16151.66|16232.52|16152.52|16231.34|16151.34|10
1727424880000|2024-09-27 08:14:40|16231.62|16151.62|16231.78|16151.78|16232.15|16152.15|16231.02|16151.02|9
1727424890000|2024-09-27 08:14:50|16231.51|16151.51|16231.39|16151.39|16231.78|16151.78|16231.39|16151.39|6
1727424900000|2024-09-27 08:15:00|16231.65|16151.65|16232.06|16152.06|16232.08|16152.08|16231.63|16151.63|9
1727424910000|2024-09-27 08:15:10|16232.13|16152.13|16232.26|16152.26|16232.36|16152.36|16231.69|16151.69|10
1727424920000|2024-09-27 08:15:20|16232.19|16152.19|16234.08|16154.08|16234.08|16154.08|16231.72|16151.72|10
1727424930000|2024-09-27 08:15:30|16236.69|16156.69|16237.22|16157.22|16237.33|16157.33|16236.66|16156.66|10
1727424940000|2024-09-27 08:15:40|16237.36|16157.36|16237.73|16157.73|16237.75|16157.75|16237.34|16157.34|10
1727424950000|2024-09-27 08:15:50|16237.76|16157.76|16242.56|16162.56|16243.91|16163.91|16237.76|16157.76|10
1727424960000|2024-09-27 08:16:00|16242.55|16162.55|16243.83|16163.83|16244.46|16164.46|16242.54|16162.54|10
1727424970000|2024-09-27 08:16:10|16243.89|16163.89|16242.91|16162.91|16243.93|16163.93|16242.3|16162.3|10
1727424980000|2024-09-27 08:16:20|16241.5|16161.5|16239.43|16159.43|16241.89|16161.89|16239.43|16159.43|10
1727424990000|2024-09-27 08:16:30|16239.38|16159.38|16239.19|16159.19|16239.44|16159.44|16239.19|16159.19|9
1727425000000|2024-09-27 08:16:40|16239.23|16159.23|16237.92|16157.92|16239.23|16159.23|16237.89|16157.89|9
1727425010000|2024-09-27 08:16:50|16238.44|16158.44|16237.69|16157.69|16238.44|16158.44|16237.69|16157.69|7
1727425020000|2024-09-27 08:17:00|16237.68|16157.68|16238.21|16158.21|16238.21|16158.21|16237.43|16157.43|9
1727425030000|2024-09-27 08:17:10|16238.2|16158.2|16240.82|16160.82|16240.82|16160.82|16238.2|16158.2|8
1727425040000|2024-09-27 08:17:20|16241.29|16161.29|16240.49|16160.49|16242.54|16162.54|16239.7|16159.7|10
1727425050000|2024-09-27 08:17:30|16240.2|16160.2|16240.6|16160.6|16241.06|16161.06|16240.2|16160.2|10
1727425060000|2024-09-27 08:17:40|16240.46|16160.46|16240.32|16160.32|16240.5|16160.5|16240.32|16160.32|9
1727425070000|2024-09-27 08:17:50|16240.29|16160.29|16240.2|16160.2|16240.29|16160.29|16240.19|16160.19|7
1727425080000|2024-09-27 08:18:00|16240.25|16160.25|16240.15|16160.15|16240.44|16160.44|16240.15|16160.15|9
1727425090000|2024-09-27 08:18:10|16240.13|16160.13|16240.47|16160.47|16240.59|16160.59|16239.93|16159.93|9
1727425100000|2024-09-27 08:18:20|16240.43|16160.43|16240.1|16160.1|16240.43|16160.43|16239.92|16159.92|8
1727425110000|2024-09-27 08:18:30|16239.82|16159.82|16238.01|16158.01|16239.85|16159.85|16237.63|16157.63|8
1727425120000|2024-09-27 08:18:40|16237.99|16157.99|16237.02|16157.02|16237.99|16157.99|16236.78|16156.78|10
1727425130000|2024-09-27 08:18:50|16237.04|16157.04|16235.44|16155.44|16237.04|16157.04|16235.44|16155.44|7
1727425140000|2024-09-27 08:19:00|16235.43|16155.43|16236.97|16156.97|16237.25|16157.25|16235.43|16155.43|8
1727425150000|2024-09-27 08:19:10|16235.19|16155.19|16236.17|16156.17|16236.17|16156.17|16234.95|16154.95|9
1727425160000|2024-09-27 08:19:20|16236.15|16156.15|16234.7|16154.7|16236.84|16156.84|16234.7|16154.7|10
1727425170000|2024-09-27 08:19:30|16234.81|16154.81|16234.56|16154.56|16234.98|16154.98|16234.4|16154.4|10
1727425180000|2024-09-27 08:19:40|16234.57|16154.57|16233.31|16153.31|16234.57|16154.57|16233.13|16153.13|9
1727425190000|2024-09-27 08:19:50|16233.3|16153.3|16233.18|16153.18|16233.84|16153.84|16233.18|16153.18|7
1727425200000|2024-09-27 08:20:00|16233.74|16153.74|16235.16|16155.16|16235.16|16155.16|16233.45|16153.45|9
1727425210000|2024-09-27 08:20:10|16235.17|16155.17|16235.02|16155.02|16235.53|16155.53|16235.01|16155.01|5
1727425220000|2024-09-27 08:20:20|16234.56|16154.56|16232.34|16152.34|16234.56|16154.56|16232.34|16152.34|7
1727425230000|2024-09-27 08:20:30|16232.3|16152.3|16232.02|16152.02|16232.41|16152.41|16231.91|16151.91|10
1727425240000|2024-09-27 08:20:40|16231.96|16151.96|16232.8|16152.8|16232.86|16152.86|16231.82|16151.82|8
1727425250000|2024-09-27 08:20:50|16232.42|16152.42|16232.48|16152.48|16232.48|16152.48|16232.38|16152.38|10
1727425260000|2024-09-27 08:21:00|16232.46|16152.46|16232.6|16152.6|16232.6|16152.6|16232.45|16152.45|7
1727425270000|2024-09-27 08:21:10|16232.65|16152.65|16232.29|16152.29|16232.69|16152.69|16232.26|16152.26|9
1727425280000|2024-09-27 08:21:20|16232.33|16152.33|16232.45|16152.45|16232.45|16152.45|16232.33|16152.33|10
1727425290000|2024-09-27 08:21:30|16232.43|16152.43|16232.47|16152.47|16232.47|16152.47|16232.18|16152.18|4
1727425300000|2024-09-27 08:21:40|16232.35|16152.35|16236.71|16156.71|16236.71|16156.71|16232.35|16152.35|9
1727425310000|2024-09-27 08:21:50|16236.72|16156.72|16235.77|16155.77|16236.72|16156.72|16235.77|16155.77|9
1727425320000|2024-09-27 08:22:00|16236.3|16156.3|16239.44|16159.44|16239.44|16159.44|16236.26|16156.26|9
1727425330000|2024-09-27 08:22:10|16239.56|16159.56|16239.91|16159.91|16240.2|16160.2|16239.56|16159.56|10
1727425340000|2024-09-27 08:22:20|16239.89|16159.89|16242.85|16162.85|16242.85|16162.85|16239.89|16159.89|10
1727425350000|2024-09-27 08:22:30|16242.87|16162.87|16243.51|16163.51|16243.51|16163.51|16242.87|16162.87|8
1727425360000|2024-09-27 08:22:40|16243.47|16163.47|16243.57|16163.57|16243.6|16163.6|16243.47|16163.47|8
1727425370000|2024-09-27 08:22:50|16243.56|16163.56|16244.66|16164.66|16244.66|16164.66|16243.54|16163.54|9
1727425380000|2024-09-27 08:23:00|16245.04|16165.04|16245.86|16165.86|16245.97|16165.97|16245.04|16165.04|10
1727425390000|2024-09-27 08:23:10|16245.11|16165.11|16253.46|16173.46|16253.46|16173.46|16245.11|16165.11|10
1727425400000|2024-09-27 08:23:20|16253.14|16173.14|16256.65|16176.65|16256.65|16176.65|16253.14|16173.14|10
1727425410000|2024-09-27 08:23:30|16256.66|16176.66|16257.69|16177.69|16257.69|16177.69|16255.99|16175.99|10
1727425420000|2024-09-27 08:23:40|16257.74|16177.74|16258.56|16178.56|16258.81|16178.81|16257.64|16177.64|10
1727425430000|2024-09-27 08:23:50|16258.51|16178.51|16255.83|16175.83|16258.51|16178.51|16255.83|16175.83|9
1727425440000|2024-09-27 08:24:00|16255.88|16175.88|16255.93|16175.93|16256.1|16176.1|16255.79|16175.79|10
1727425450000|2024-09-27 08:24:10|16255.94|16175.94|16257.22|16177.22|16257.22|16177.22|16255.92|16175.92|9
1727425460000|2024-09-27 08:24:20|16257.23|16177.23|16260.64|16180.64|16260.64|16180.64|16257.23|16177.23|10
1727425470000|2024-09-27 08:24:30|16260.68|16180.68|16261.21|16181.21|16261.27|16181.27|16260.68|16180.68|10
1727425480000|2024-09-27 08:24:40|16261.27|16181.27|16264.9|16184.9|16264.9|16184.9|16261.03|16181.03|9
1727425490000|2024-09-27 08:24:50|16264.64|16184.64|16265.34|16185.34|16266.37|16186.37|16264.64|16184.64|10
1727425500000|2024-09-27 08:25:00|16265.45|16185.45|16268.07|16188.07|16268.07|16188.07|16265.39|16185.39|10
1727425510000|2024-09-27 08:25:10|16268.79|16188.79|16266.17|16186.17|16269.27|16189.27|16266.17|16186.17|10
1727425520000|2024-09-27 08:25:20|16265.47|16185.47|16267.07|16187.07|16267.07|16187.07|16265.45|16185.45|9
1727425530000|2024-09-27 08:25:30|16267.08|16187.08|16267.41|16187.41|16267.41|16187.41|16267.08|16187.08|10
1727425540000|2024-09-27 08:25:40|16267.44|16187.44|16269.84|16189.84|16270.35|16190.35|16267.44|16187.44|9
1727425550000|2024-09-27 08:25:50|16269.98|16189.98|16268.65|16188.65|16270.05|16190.05|16268.65|16188.65|10
1727425560000|2024-09-27 08:26:00|16268.82|16188.82|16270.15|16190.15|16270.16|16190.16|16268.82|16188.82|10
1727425570000|2024-09-27 08:26:10|16270.33|16190.33|16270.07|16190.07|16270.34|16190.34|16270.07|16190.07|7
1727425580000|2024-09-27 08:26:20|16270.08|16190.08|16271.53|16191.53|16271.53|16191.53|16270.08|16190.08|10
1727425590000|2024-09-27 08:26:30|16271.59|16191.59|16271.77|16191.77|16271.77|16191.77|16271.37|16191.37|8
1727425600000|2024-09-27 08:26:40|16271.71|16191.71|16271.65|16191.65|16271.71|16191.71|16270.86|16190.86|9
1727425610000|2024-09-27 08:26:50|16271.66|16191.66|16270.57|16190.57|16271.68|16191.68|16270.57|16190.57|9
1727425620000|2024-09-27 08:27:00|16270.5|16190.5|16270.5|16190.5|16270.77|16190.77|16270.45|16190.45|9
1727425630000|2024-09-27 08:27:10|16270.47|16190.47|16269.9|16189.9|16270.47|16190.47|16269.17|16189.17|10
1727425640000|2024-09-27 08:27:20|16269.68|16189.68|16271.06|16191.06|16271.06|16191.06|16269.44|16189.44|8
1727425650000|2024-09-27 08:27:30|16271.45|16191.45|16270.8|16190.8|16271.51|16191.51|16270.8|16190.8|3
1727425660000|2024-09-27 08:27:40|16269.84|16189.84|16269.55|16189.55|16269.91|16189.91|16269.29|16189.29|6
1727425670000|2024-09-27 08:27:50|16265.32|16185.32|16264.57|16184.57|16265.32|16185.32|16264.52|16184.52|9
1727425680000|2024-09-27 08:28:00|16264.37|16184.37|16264.31|16184.31|16264.37|16184.37|16263.82|16183.82|9
1727425690000|2024-09-27 08:28:10|16264.32|16184.32|16264.33|16184.33|16264.82|16184.82|16264.01|16184.01|9
1727425700000|2024-09-27 08:28:20|16262.38|16182.38|16256.91|16176.91|16262.38|16182.38|16256.87|16176.87|10
1727425710000|2024-09-27 08:28:30|16258.07|16178.07|16256.91|16176.91|16258.07|16178.07|16256.86|16176.86|9
1727425720000|2024-09-27 08:28:40|16256.93|16176.93|16258.81|16178.81|16258.81|16178.81|16256.93|16176.93|10
1727425730000|2024-09-27 08:28:50|16258.79|16178.79|16259.11|16179.11|16259.11|16179.11|16258.71|16178.71|10
1727425740000|2024-09-27 08:29:00|16259.08|16179.08|16259.62|16179.62|16259.63|16179.63|16259.01|16179.01|10
1727425750000|2024-09-27 08:29:10|16259.61|16179.61|16259.47|16179.47|16259.63|16179.63|16259.47|16179.47|8
1727425760000|2024-09-27 08:29:20|16259.48|16179.48|16259.45|16179.45|16259.55|16179.55|16259.45|16179.45|9
1727425770000|2024-09-27 08:29:30|16259.43|16179.43|16258.24|16178.24|16259.43|16179.43|16258.24|16178.24|10
1727425780000|2024-09-27 08:29:40|16258.19|16178.19|16257.21|16177.21|16258.19|16178.19|16257.21|16177.21|10
1727425790000|2024-09-27 08:29:50|16257.38|16177.38|16257.51|16177.51|16257.57|16177.57|16257.38|16177.38|10
1727425800000|2024-09-27 08:30:00|16257.53|16177.53|16257.11|16177.11|16258.08|16178.08|16256.87|16176.87|10
1727425810000|2024-09-27 08:30:10|16257.12|16177.12|16256.37|16176.37|16257.13|16177.13|16256.37|16176.37|10
1727425820000|2024-09-27 08:30:20|16256.36|16176.36|16255.05|16175.05|16256.36|16176.36|16255.04|16175.04|10
1727425830000|2024-09-27 08:30:30|16255.41|16175.41|16254.94|16174.94|16255.49|16175.49|16254.94|16174.94|9
1727425840000|2024-09-27 08:30:40|16254.87|16174.87|16252.77|16172.77|16254.87|16174.87|16252.77|16172.77|9
1727425850000|2024-09-27 08:30:50|16252.66|16172.66|16250.91|16170.91|16252.66|16172.66|16250.91|16170.91|9
1727425860000|2024-09-27 08:31:00|16250.94|16170.94|16248.26|16168.26|16250.98|16170.98|16248.26|16168.26|10
1727425870000|2024-09-27 08:31:10|16248.25|16168.25|16247.44|16167.44|16248.31|16168.31|16246.92|16166.92|10
1727425880000|2024-09-27 08:31:20|16247.34|16167.34|16249.24|16169.24|16249.24|16169.24|16247.12|16167.12|8
1727425890000|2024-09-27 08:31:30|16249.78|16169.78|16251.61|16171.61|16251.61|16171.61|16249.78|16169.78|9
1727425900000|2024-09-27 08:31:40|16252.76|16172.76|16252.92|16172.92|16254.05|16174.05|16252.76|16172.76|8
1727425910000|2024-09-27 08:31:50|16252.08|16172.08|16253.41|16173.41|16253.41|16173.41|16252.08|16172.08|9
1727425920000|2024-09-27 08:32:00|16253.42|16173.42|16253.25|16173.25|16253.42|16173.42|16253.22|16173.22|9
1727425930000|2024-09-27 08:32:10|16253.29|16173.29|16253.58|16173.58|16253.58|16173.58|16253.29|16173.29|8
1727425940000|2024-09-27 08:32:20|16253.66|16173.66|16254.9|16174.9|16254.9|16174.9|16253.66|16173.66|10
1727425950000|2024-09-27 08:32:30|16255.98|16175.98|16256.92|16176.92|16257.03|16177.03|16255.98|16175.98|9
1727425960000|2024-09-27 08:32:40|16256.91|16176.91|16256.82|16176.82|16256.91|16176.91|16256.55|16176.55|9
1727425970000|2024-09-27 08:32:50|16256.81|16176.81|16256.84|16176.84|16256.84|16176.84|16256.64|16176.64|9
1727425980000|2024-09-27 08:33:00|16256.81|16176.81|16258.74|16178.74|16258.74|16178.74|16256.56|16176.56|8
1727425990000|2024-09-27 08:33:10|16258.73|16178.73|16258.18|16178.18|16258.73|16178.73|16258.18|16178.18|9
1727426000000|2024-09-27 08:33:20|16258.15|16178.15|16256.46|16176.46|16258.15|16178.15|16256.18|16176.18|10
1727426010000|2024-09-27 08:33:30|16256.43|16176.43|16257.11|16177.11|16257.18|16177.18|16256.43|16176.43|10
1727426020000|2024-09-27 08:33:40|16257.14|16177.14|16258.32|16178.32|16258.37|16178.37|16257.12|16177.12|10
1727426030000|2024-09-27 08:33:50|16257.95|16177.95|16259.01|16179.01|16259.14|16179.14|16257.95|16177.95|10
1727426040000|2024-09-27 08:34:00|16258.79|16178.79|16259.71|16179.71|16260.01|16180.01|16258.79|16178.79|9
1727426050000|2024-09-27 08:34:10|16259.69|16179.69|16259.68|16179.68|16259.94|16179.94|16259.5|16179.5|8
1727426060000|2024-09-27 08:34:20|16259.71|16179.71|16260.92|16180.92|16260.95|16180.95|16259.57|16179.57|9
1727426070000|2024-09-27 08:34:30|16261.13|16181.13|16262.65|16182.65|16262.82|16182.82|16261.13|16181.13|8
1727426080000|2024-09-27 08:34:40|16261.79|16181.79|16261.41|16181.41|16261.79|16181.79|16261.41|16181.41|9
1727426090000|2024-09-27 08:34:50|16261.52|16181.52|16262.46|16182.46|16262.48|16182.48|16261.52|16181.52|8
1727426100000|2024-09-27 08:35:00|16262.45|16182.45|16263.08|16183.08|16263.12|16183.12|16262.45|16182.45|8
1727426110000|2024-09-27 08:35:10|16263.05|16183.05|16264.51|16184.51|16265.02|16185.02|16262.75|16182.75|10
1727426120000|2024-09-27 08:35:20|16277.5|16197.5|16274.37|16194.37|16277.5|16197.5|16274.37|16194.37|10
1727426130000|2024-09-27 08:35:30|16273.97|16193.97|16274.23|16194.23|16274.72|16194.72|16273.92|16193.92|9
1727426140000|2024-09-27 08:35:40|16273.94|16193.94|16270.26|16190.26|16273.97|16193.97|16269.8|16189.8|10
1727426150000|2024-09-27 08:35:50|16270.61|16190.61|16270.22|16190.22|16271.16|16191.16|16269.86|16189.86|9
1727426160000|2024-09-27 08:36:00|16270.64|16190.64|16269.41|16189.41|16270.64|16190.64|16269.3|16189.3|9
1727426170000|2024-09-27 08:36:10|16266.31|16186.31|16263.25|16183.25|16266.31|16186.31|16262.21|16182.21|10
1727426180000|2024-09-27 08:36:20|16263.23|16183.23|16263.13|16183.13|16263.23|16183.23|16262.73|16182.73|9
1727426190000|2024-09-27 08:36:30|16262.59|16182.59|16257.47|16177.47|16262.59|16182.59|16257.15|16177.15|10
1727426200000|2024-09-27 08:36:40|16257.26|16177.26|16257.12|16177.12|16257.85|16177.85|16256.93|16176.93|9
1727426210000|2024-09-27 08:36:50|16257.13|16177.13|16254.5|16174.5|16257.14|16177.14|16254.5|16174.5|8
1727426220000|2024-09-27 08:37:00|16253.62|16173.62|16251.92|16171.92|16253.62|16173.62|16251.9|16171.9|9
1727426230000|2024-09-27 08:37:10|16251.62|16171.62|16248.03|16168.03|16251.62|16171.62|16248.03|16168.03|10
1727426240000|2024-09-27 08:37:20|16246.84|16166.84|16245.67|16165.67|16247.04|16167.04|16244.93|16164.93|10
1727426250000|2024-09-27 08:37:30|16245.8|16165.8|16239.47|16159.47|16245.8|16165.8|16238.86|16158.86|10
1727426260000|2024-09-27 08:37:40|16239.75|16159.75|16239.23|16159.23|16240.7|16160.7|16238.61|16158.61|9
1727426270000|2024-09-27 08:37:50|16239.24|16159.24|16237.25|16157.25|16239.24|16159.24|16237.25|16157.25|10
1727426280000|2024-09-27 08:38:00|16237.26|16157.26|16240.51|16160.51|16240.51|16160.51|16236.64|16156.64|8
1727426290000|2024-09-27 08:38:10|16240.79|16160.79|16244.7|16164.7|16244.71|16164.71|16240.79|16160.79|10
1727426300000|2024-09-27 08:38:20|16244.71|16164.71|16244.78|16164.78|16244.78|16164.78|16244.45|16164.45|10
1727426310000|2024-09-27 08:38:30|16244.86|16164.86|16247.07|16167.07|16247.63|16167.63|16244.86|16164.86|10
1727426320000|2024-09-27 08:38:40|16247.1|16167.1|16248.61|16168.61|16248.61|16168.61|16246.62|16166.62|10
1727426330000|2024-09-27 08:38:50|16249.36|16169.36|16253.43|16173.43|16253.43|16173.43|16249.36|16169.36|7
1727426340000|2024-09-27 08:39:00|16253.79|16173.79|16253.53|16173.53|16254.31|16174.31|16253.53|16173.53|9
1727426350000|2024-09-27 08:39:10|16253.38|16173.38|16252.9|16172.9|16253.38|16173.38|16251.89|16171.89|10
1727426360000|2024-09-27 08:39:20|16252.89|16172.89|16250.8|16170.8|16252.89|16172.89|16250.79|16170.79|8
1727426370000|2024-09-27 08:39:30|16250.83|16170.83|16251.19|16171.19|16251.38|16171.38|16250.83|16170.83|9
1727426380000|2024-09-27 08:39:40|16251.2|16171.2|16251.16|16171.16|16251.23|16171.23|16250.93|16170.93|8
1727426390000|2024-09-27 08:39:50|16251.05|16171.05|16250.34|16170.34|16251.05|16171.05|16250.34|16170.34|10
1727426400000|2024-09-27 08:40:00|16250.35|16170.35|16252.53|16172.53|16252.53|16172.53|16250.13|16170.13|8
1727426410000|2024-09-27 08:40:10|16252.52|16172.52|16255.75|16175.75|16255.75|16175.75|16252.5|16172.5|7
1727426420000|2024-09-27 08:40:20|16255.8|16175.8|16256.27|16176.27|16256.27|16176.27|16254.77|16174.77|9
1727426430000|2024-09-27 08:40:30|16255.74|16175.74|16257.08|16177.08|16257.27|16177.27|16255.74|16175.74|10
1727426440000|2024-09-27 08:40:40|16257.11|16177.11|16255.32|16175.32|16257.12|16177.12|16255.25|16175.25|9
1727426450000|2024-09-27 08:40:50|16255.13|16175.13|16255.19|16175.19|16255.37|16175.37|16255.01|16175.01|9
1727426460000|2024-09-27 08:41:00|16255.21|16175.21|16253.21|16173.21|16255.24|16175.24|16252.86|16172.86|9
1727426470000|2024-09-27 08:41:10|16253.19|16173.19|16253.54|16173.54|16253.54|16173.54|16252.91|16172.91|10
1727426480000|2024-09-27 08:41:20|16253.24|16173.24|16252.65|16172.65|16253.26|16173.26|16252.65|16172.65|9
1727426490000|2024-09-27 08:41:30|16252.61|16172.61|16250.64|16170.64|16252.87|16172.87|16250.64|16170.64|10
1727426500000|2024-09-27 08:41:40|16249.79|16169.79|16250.28|16170.28|16250.31|16170.31|16249.76|16169.76|7
1727426510000|2024-09-27 08:41:50|16250.29|16170.29|16249.81|16169.81|16250.29|16170.29|16249.81|16169.81|10
1727426520000|2024-09-27 08:42:00|16249.57|16169.57|16244.9|16164.9|16249.65|16169.65|16244.77|16164.77|10
1727426530000|2024-09-27 08:42:10|16244.87|16164.87|16241.15|16161.15|16244.87|16164.87|16241.15|16161.15|10
1727426540000|2024-09-27 08:42:20|16242.52|16162.52|16245.81|16165.81|16245.81|16165.81|16242.52|16162.52|10
1727426550000|2024-09-27 08:42:30|16245.86|16165.86|16246.62|16166.62|16247.12|16167.12|16245.86|16165.86|10
1727426560000|2024-09-27 08:42:40|16246.61|16166.61|16246.53|16166.53|16246.7|16166.7|16246.01|16166.01|10
1727426570000|2024-09-27 08:42:50|16245.96|16165.96|16245.89|16165.89|16246.49|16166.49|16245.78|16165.78|10
1727426580000|2024-09-27 08:43:00|16246.18|16166.18|16245.62|16165.62|16246.2|16166.2|16245.58|16165.58|9
1727426590000|2024-09-27 08:43:10|16245.63|16165.63|16245.85|16165.85|16246.22|16166.22|16245.63|16165.63|8
1727426600000|2024-09-27 08:43:20|16245.9|16165.9|16247.37|16167.37|16247.37|16167.37|16245.9|16165.9|7
1727426610000|2024-09-27 08:43:30|16247.4|16167.4|16247.78|16167.78|16247.78|16167.78|16247.4|16167.4|8
1727426620000|2024-09-27 08:43:40|16247.75|16167.75|16245.31|16165.31|16247.75|16167.75|16245.31|16165.31|7
1727426630000|2024-09-27 08:43:50|16245.3|16165.3|16246.25|16166.25|16246.75|16166.75|16245.3|16165.3|8
1727426640000|2024-09-27 08:44:00|16246.11|16166.11|16245.94|16165.94|16246.48|16166.48|16245.94|16165.94|7
1727426650000|2024-09-27 08:44:10|16245.91|16165.91|16245.48|16165.48|16246.03|16166.03|16245.37|16165.37|9
1727426660000|2024-09-27 08:44:20|16245.56|16165.56|16246.18|16166.18|16246.39|16166.39|16245.56|16165.56|10
1727426670000|2024-09-27 08:44:30|16246.19|16166.19|16247.65|16167.65|16247.65|16167.65|16246.19|16166.19|7
1727426680000|2024-09-27 08:44:40|16248.07|16168.07|16248.65|16168.65|16248.78|16168.78|16248.07|16168.07|10
1727426690000|2024-09-27 08:44:50|16248.57|16168.57|16247.96|16167.96|16248.57|16168.57|16247.73|16167.73|9
1727426700000|2024-09-27 08:45:00|16247.94|16167.94|16247.91|16167.91|16248.25|16168.25|16247.85|16167.85|10
1727426710000|2024-09-27 08:45:10|16248.32|16168.32|16248.31|16168.31|16248.38|16168.38|16248.26|16168.26|9
1727426720000|2024-09-27 08:45:20|16248.36|16168.36|16249.69|16169.69|16249.69|16169.69|16248.36|16168.36|9
1727426730000|2024-09-27 08:45:30|16251.1|16171.1|16252.06|16172.06|16252.06|16172.06|16251.1|16171.1|10
1727426740000|2024-09-27 08:45:40|16252.88|16172.88|16255.38|16175.38|16255.38|16175.38|16252.88|16172.88|9
1727426750000|2024-09-27 08:45:50|16255.27|16175.27|16255.58|16175.58|16255.66|16175.66|16253.97|16173.97|10
1727426760000|2024-09-27 08:46:00|16255.41|16175.41|16253.76|16173.76|16256.94|16176.94|16253.76|16173.76|10
1727426770000|2024-09-27 08:46:10|16254.18|16174.18|16257.3|16177.3|16257.89|16177.89|16254.18|16174.18|9
1727426780000|2024-09-27 08:46:20|16257.04|16177.04|16261.26|16181.26|16261.26|16181.26|16256.95|16176.95|10
1727426790000|2024-09-27 08:46:30|16261.13|16181.13|16261.39|16181.39|16261.84|16181.84|16260.69|16180.69|10
1727426800000|2024-09-27 08:46:40|16261.26|16181.26|16260.69|16180.69|16261.26|16181.26|16260.62|16180.62|10
1727426810000|2024-09-27 08:46:50|16260.66|16180.66|16260.46|16180.46|16261.15|16181.15|16260.46|16180.46|10
1727426820000|2024-09-27 08:47:00|16260.43|16180.43|16259.78|16179.78|16260.52|16180.52|16259.78|16179.78|8
1727426830000|2024-09-27 08:47:10|16259.58|16179.58|16259.86|16179.86|16259.98|16179.98|16259.39|16179.39|10
1727426840000|2024-09-27 08:47:20|16259.85|16179.85|16260.18|16180.18|16261.26|16181.26|16259.78|16179.78|10
1727426850000|2024-09-27 08:47:30|16260.25|16180.25|16260.82|16180.82|16261|16181|16260.25|16180.25|9
1727426860000|2024-09-27 08:47:40|16260.76|16180.76|16260.03|16180.03|16260.76|16180.76|16260.02|16180.02|10
1727426870000|2024-09-27 08:47:50|16260.01|16180.01|16260.48|16180.48|16260.48|16180.48|16259.98|16179.98|8
1727426880000|2024-09-27 08:48:00|16260.67|16180.67|16261.56|16181.56|16261.58|16181.58|16260.67|16180.67|10
1727426890000|2024-09-27 08:48:10|16261.54|16181.54|16264.14|16184.14|16264.14|16184.14|16261.36|16181.36|9
1727426900000|2024-09-27 08:48:20|16264.18|16184.18|16263.62|16183.62|16264.2|16184.2|16263.62|16183.62|8
1727426910000|2024-09-27 08:48:30|16263.64|16183.64|16264.17|16184.17|16264.17|16184.17|16263.64|16183.64|9
1727426920000|2024-09-27 08:48:40|16264.2|16184.2|16263.56|16183.56|16264.21|16184.21|16263.56|16183.56|10
1727426930000|2024-09-27 08:48:50|16263.62|16183.62|16262.93|16182.93|16264.1|16184.1|16262.93|16182.93|9
1727426940000|2024-09-27 08:49:00|16262.36|16182.36|16262.55|16182.55|16262.59|16182.59|16261.47|16181.47|9
1727426950000|2024-09-27 08:49:10|16262.52|16182.52|16264.01|16184.01|16264.01|16184.01|16262.52|16182.52|10
1727426960000|2024-09-27 08:49:20|16264.13|16184.13|16264.12|16184.12|16264.15|16184.15|16264.1|16184.1|9
1727426970000|2024-09-27 08:49:30|16264.13|16184.13|16264.93|16184.93|16264.93|16184.93|16263.5|16183.5|10
1727426980000|2024-09-27 08:49:40|16264.96|16184.96|16266.16|16186.16|16266.16|16186.16|16264.95|16184.95|10
1727426990000|2024-09-27 08:49:50|16265.69|16185.69|16267.09|16187.09|16267.11|16187.11|16265.69|16185.69|8
1727427000000|2024-09-27 08:50:00|16267.14|16187.14|16267.05|16187.05|16267.14|16187.14|16266.9|16186.9|9
1727427010000|2024-09-27 08:50:10|16267.03|16187.03|16267.37|16187.37|16267.37|16187.37|16267.01|16187.01|9
1727427020000|2024-09-27 08:50:20|16267.39|16187.39|16267.11|16187.11|16267.49|16187.49|16267.11|16187.11|10
1727427030000|2024-09-27 08:50:30|16267.09|16187.09|16267.04|16187.04|16267.09|16187.09|16266.98|16186.98|8
1727427040000|2024-09-27 08:50:40|16266.57|16186.57|16265.82|16185.82|16266.57|16186.57|16265.69|16185.69|8
1727427050000|2024-09-27 08:50:50|16266.21|16186.21|16266.48|16186.48|16266.48|16186.48|16265.97|16185.97|10
1727427060000|2024-09-27 08:51:00|16266.32|16186.32|16255.68|16175.68|16266.35|16186.35|16255.58|16175.58|10
1727427070000|2024-09-27 08:51:10|16254.97|16174.97|16251.79|16171.79|16254.97|16174.97|16250.98|16170.98|10
1727427080000|2024-09-27 08:51:20|16251.83|16171.83|16252.64|16172.64|16252.74|16172.74|16251.83|16171.83|9
1727427090000|2024-09-27 08:51:30|16252.85|16172.85|16247.51|16167.51|16252.85|16172.85|16247.51|16167.51|10
1727427100000|2024-09-27 08:51:40|16247.19|16167.19|16247.61|16167.61|16247.61|16167.61|16247.19|16167.19|7
1727427110000|2024-09-27 08:51:50|16247.23|16167.23|16247.97|16167.97|16247.97|16167.97|16247.07|16167.07|8
1727427120000|2024-09-27 08:52:00|16248.28|16168.28|16252.53|16172.53|16252.53|16172.53|16247.63|16167.63|10
1727427130000|2024-09-27 08:52:10|16254.47|16174.47|16253.73|16173.73|16254.47|16174.47|16252.94|16172.94|10
1727427140000|2024-09-27 08:52:20|16253.77|16173.77|16258.27|16178.27|16260.37|16180.37|16253.77|16173.77|9
1727427150000|2024-09-27 08:52:30|16254.99|16174.99|16254.11|16174.11|16254.99|16174.99|16254.11|16174.11|9
1727427160000|2024-09-27 08:52:40|16254.17|16174.17|16258.63|16178.63|16258.63|16178.63|16252.53|16172.53|10
1727427170000|2024-09-27 08:52:50|16258.46|16178.46|16258.09|16178.09|16258.61|16178.61|16257.96|16177.96|10
1727427180000|2024-09-27 08:53:00|16258.26|16178.26|16259.93|16179.93|16260.04|16180.04|16258.26|16178.26|6
1727427190000|2024-09-27 08:53:10|16259.87|16179.87|16259.61|16179.61|16259.87|16179.87|16258.71|16178.71|10
1727427200000|2024-09-27 08:53:20|16259.93|16179.93|16261.04|16181.04|16261.28|16181.28|16259.87|16179.87|9
1727427210000|2024-09-27 08:53:30|16261.17|16181.17|16261.9|16181.9|16261.9|16181.9|16260.82|16180.82|10
1727427220000|2024-09-27 08:53:40|16261.86|16181.86|16260.97|16180.97|16262.77|16182.77|16260.97|16180.97|10
1727427230000|2024-09-27 08:53:50|16260.52|16180.52|16260.42|16180.42|16260.6|16180.6|16260.37|16180.37|9
1727427240000|2024-09-27 08:54:00|16260.6|16180.6|16258.93|16178.93|16260.6|16180.6|16258.93|16178.93|10
1727427250000|2024-09-27 08:54:10|16258.94|16178.94|16258.51|16178.51|16258.94|16178.94|16258.4|16178.4|8
1727427260000|2024-09-27 08:54:20|16258.52|16178.52|16259.26|16179.26|16259.26|16179.26|16258.16|16178.16|10
1727427270000|2024-09-27 08:54:30|16259.29|16179.29|16259.36|16179.36|16259.97|16179.97|16259.29|16179.29|10
1727427280000|2024-09-27 08:54:40|16259.35|16179.35|16261.87|16181.87|16261.87|16181.87|16259.31|16179.31|10
1727427290000|2024-09-27 08:54:50|16261.83|16181.83|16262.1|16182.1|16262.1|16182.1|16261.83|16181.83|7
1727427300000|2024-09-27 08:55:00|16262.15|16182.15|16262.44|16182.44|16263.11|16183.11|16262.05|16182.05|9
1727427310000|2024-09-27 08:55:10|16262.19|16182.19|16262.64|16182.64|16262.64|16182.64|16262.11|16182.11|10
1727427320000|2024-09-27 08:55:20|16262.65|16182.65|16262.48|16182.48|16262.68|16182.68|16262.48|16182.48|9
1727427330000|2024-09-27 08:55:30|16262.18|16182.18|16260.69|16180.69|16262.43|16182.43|16260.68|16180.68|10
1727427340000|2024-09-27 08:55:40|16260.45|16180.45|16259.07|16179.07|16260.45|16180.45|16259.07|16179.07|10
1727427350000|2024-09-27 08:55:50|16258.94|16178.94|16260.57|16180.57|16260.57|16180.57|16258.89|16178.89|10
1727427360000|2024-09-27 08:56:00|16260.53|16180.53|16261.22|16181.22|16261.74|16181.74|16260.53|16180.53|9
1727427370000|2024-09-27 08:56:10|16261.24|16181.24|16260.93|16180.93|16261.73|16181.73|16260.93|16180.93|6
1727427380000|2024-09-27 08:56:20|16260.6|16180.6|16261.89|16181.89|16262.24|16182.24|16260.02|16180.02|10
1727427390000|2024-09-27 08:56:30|16261.98|16181.98|16262.17|16182.17|16262.21|16182.21|16261.59|16181.59|10
1727427400000|2024-09-27 08:56:40|16262.71|16182.71|16261.41|16181.41|16262.71|16182.71|16260.77|16180.77|8
1727427410000|2024-09-27 08:56:50|16261.44|16181.44|16261.24|16181.24|16261.62|16181.62|16260.8|16180.8|10
1727427420000|2024-09-27 08:57:00|16261.22|16181.22|16260.52|16180.52|16261.22|16181.22|16260.41|16180.41|10
1727427430000|2024-09-27 08:57:10|16260.87|16180.87|16260.82|16180.82|16260.87|16180.87|16260.74|16180.74|8
1727427440000|2024-09-27 08:57:20|16260.8|16180.8|16260.91|16180.91|16260.93|16180.93|16260.77|16180.77|9
1727427450000|2024-09-27 08:57:30|16260.9|16180.9|16260.35|16180.35|16261|16181|16260.35|16180.35|9
1727427460000|2024-09-27 08:57:40|16260.32|16180.32|16259.04|16179.04|16260.32|16180.32|16259.04|16179.04|10
1727427470000|2024-09-27 08:57:50|16259.02|16179.02|16259.41|16179.41|16259.56|16179.56|16259.02|16179.02|10
1727427480000|2024-09-27 08:58:00|16259.44|16179.44|16264.14|16184.14|16264.22|16184.22|16259.44|16179.44|10
1727427490000|2024-09-27 08:58:10|16264.12|16184.12|16265.62|16185.62|16265.62|16185.62|16264.12|16184.12|10
1727427500000|2024-09-27 08:58:20|16265.6|16185.6|16262.89|16182.89|16265.69|16185.69|16260.11|16180.11|10
1727427510000|2024-09-27 08:58:30|16263.03|16183.03|16264.04|16184.04|16264.04|16184.04|16263.03|16183.03|10
1727427520000|2024-09-27 08:58:40|16264.21|16184.21|16268.71|16188.71|16268.71|16188.71|16264.21|16184.21|7
1727427530000|2024-09-27 08:58:50|16268.73|16188.73|16267.55|16187.55|16268.8|16188.8|16267.47|16187.47|10
1727427540000|2024-09-27 08:59:00|16267.28|16187.28|16266.47|16186.47|16267.39|16187.39|16266.46|16186.46|9
1727427550000|2024-09-27 08:59:10|16266.4|16186.4|16266.95|16186.95|16267.05|16187.05|16266.4|16186.4|9
1727427560000|2024-09-27 08:59:20|16266.64|16186.64|16266.64|16186.64|16266.64|16186.64|16266.56|16186.56|7
1727427570000|2024-09-27 08:59:30|16266.6|16186.6|16266.34|16186.34|16266.79|16186.79|16266.34|16186.34|9
1727427580000|2024-09-27 08:59:40|16266.08|16186.08|16266.56|16186.56|16266.66|16186.66|16266.04|16186.04|9
1727427590000|2024-09-27 08:59:50|16266.59|16186.59|16265.84|16185.84|16266.61|16186.61|16265.74|16185.74|7
1727427600000|2024-09-27 09:00:00|16265.86|16185.86|16267.15|16187.15|16267.15|16187.15|16265.86|16185.86|10
1727427610000|2024-09-27 09:00:10|16269.35|16189.35|16270.83|16190.83|16271.42|16191.42|16269.35|16189.35|10
1727427620000|2024-09-27 09:00:20|16270.89|16190.89|16269.51|16189.51|16271.46|16191.46|16269.51|16189.51|10
1727427630000|2024-09-27 09:00:30|16269.26|16189.26|16266.04|16186.04|16269.26|16189.26|16266.04|16186.04|9
1727427640000|2024-09-27 09:00:40|16266.01|16186.01|16265.8|16185.8|16266.06|16186.06|16265.8|16185.8|9
1727427650000|2024-09-27 09:00:50|16265.73|16185.73|16268.65|16188.65|16268.65|16188.65|16264.5|16184.5|9
1727427660000|2024-09-27 09:01:00|16268.32|16188.32|16269.65|16189.65|16270.22|16190.22|16268.32|16188.32|9
1727427670000|2024-09-27 09:01:10|16268.97|16188.97|16269.34|16189.34|16269.47|16189.47|16268.66|16188.66|10
1727427680000|2024-09-27 09:01:20|16269.37|16189.37|16266.45|16186.45|16269.49|16189.49|16265.97|16185.97|6
1727427690000|2024-09-27 09:01:30|16266.53|16186.53|16267.43|16187.43|16267.48|16187.48|16266.29|16186.29|9
1727427700000|2024-09-27 09:01:40|16267.28|16187.28|16267.14|16187.14|16267.98|16187.98|16266.51|16186.51|10
1727427710000|2024-09-27 09:01:50|16267.12|16187.12|16267.04|16187.04|16267.96|16187.96|16267.04|16187.04|8
1727427720000|2024-09-27 09:02:00|16266.85|16186.85|16266.35|16186.35|16266.85|16186.85|16265.06|16185.06|9
1727427730000|2024-09-27 09:02:10|16266.07|16186.07|16268.95|16188.95|16268.95|16188.95|16266.07|16186.07|10
1727427740000|2024-09-27 09:02:20|16268.84|16188.84|16268.37|16188.37|16269.87|16189.87|16267.98|16187.98|10
1727427750000|2024-09-27 09:02:30|16268.41|16188.41|16269.64|16189.64|16269.64|16189.64|16268.41|16188.41|10
1727427760000|2024-09-27 09:02:40|16269.63|16189.63|16277.65|16197.65|16277.65|16197.65|16269.62|16189.62|10
1727427770000|2024-09-27 09:02:50|16277.73|16197.73|16275.82|16195.82|16277.73|16197.73|16275.82|16195.82|9
1727427780000|2024-09-27 09:03:00|16275.75|16195.75|16276.02|16196.02|16276.4|16196.4|16275.75|16195.75|10
1727427790000|2024-09-27 09:03:10|16276.05|16196.05|16280.85|16200.85|16281.05|16201.05|16276.05|16196.05|10
1727427800000|2024-09-27 09:03:20|16280.88|16200.88|16281.63|16201.63|16281.91|16201.91|16280.52|16200.52|8
1727427810000|2024-09-27 09:03:30|16281.66|16201.66|16281.64|16201.64|16281.72|16201.72|16281.47|16201.47|9
1727427820000|2024-09-27 09:03:40|16281.36|16201.36|16282.31|16202.31|16282.31|16202.31|16281.36|16201.36|7
1727427830000|2024-09-27 09:03:50|16282.32|16202.32|16289.5|16209.5|16290.57|16210.57|16282.32|16202.32|10
1727427840000|2024-09-27 09:04:00|16288.97|16208.97|16277.61|16197.61|16288.97|16208.97|16277.61|16197.61|10
1727427850000|2024-09-27 09:04:10|16276.64|16196.64|16274.35|16194.35|16277.76|16197.76|16274.35|16194.35|10
1727427860000|2024-09-27 09:04:20|16273.99|16193.99|16274.63|16194.63|16274.63|16194.63|16273.72|16193.72|9
1727427870000|2024-09-27 09:04:30|16274.73|16194.73|16271.46|16191.46|16274.73|16194.73|16271.3|16191.3|10
1727427880000|2024-09-27 09:04:40|16270.95|16190.95|16273.04|16193.04|16273.04|16193.04|16270.45|16190.45|10
1727427890000|2024-09-27 09:04:50|16272.59|16192.59|16273.76|16193.76|16273.89|16193.89|16272.59|16192.59|8
1727427900000|2024-09-27 09:05:00|16273.81|16193.81|16271.76|16191.76|16273.81|16193.81|16271.71|16191.71|10
1727427910000|2024-09-27 09:05:10|16271.72|16191.72|16270.74|16190.74|16271.72|16191.72|16270.74|16190.74|9
1727427920000|2024-09-27 09:05:20|16271.3|16191.3|16273.65|16193.65|16273.65|16193.65|16271.3|16191.3|10
1727427930000|2024-09-27 09:05:30|16273.57|16193.57|16273.44|16193.44|16274.02|16194.02|16273.18|16193.18|8
1727427940000|2024-09-27 09:05:40|16273.45|16193.45|16273.57|16193.57|16274.36|16194.36|16273.45|16193.45|9
1727427950000|2024-09-27 09:05:50|16273.86|16193.86|16274.4|16194.4|16274.71|16194.71|16273.86|16193.86|9
1727427960000|2024-09-27 09:06:00|16274.08|16194.08|16274.32|16194.32|16274.71|16194.71|16274|16194|8
1727427970000|2024-09-27 09:06:10|16273.8|16193.8|16274.58|16194.58|16274.68|16194.68|16273.77|16193.77|9
1727427980000|2024-09-27 09:06:20|16274.38|16194.38|16274.12|16194.12|16274.38|16194.38|16274.12|16194.12|9
1727427990000|2024-09-27 09:06:30|16274.03|16194.03|16274.45|16194.45|16274.45|16194.45|16273.3|16193.3|10
1727428000000|2024-09-27 09:06:40|16274.27|16194.27|16275.68|16195.68|16275.79|16195.79|16274.22|16194.22|10
1727428010000|2024-09-27 09:06:50|16275.57|16195.57|16276.5|16196.5|16276.83|16196.83|16275.53|16195.53|9
1727428020000|2024-09-27 09:07:00|16276.65|16196.65|16276.49|16196.49|16277.63|16197.63|16276.27|16196.27|9
1727428030000|2024-09-27 09:07:10|16276.7|16196.7|16279.74|16199.74|16279.74|16199.74|16276.7|16196.7|9
1727428040000|2024-09-27 09:07:20|16279.88|16199.88|16284.43|16204.43|16284.48|16204.48|16279.77|16199.77|10
1727428050000|2024-09-27 09:07:30|16286.76|16206.76|16287.1|16207.1|16287.19|16207.19|16286.61|16206.61|10
1727428060000|2024-09-27 09:07:40|16286.12|16206.12|16287.24|16207.24|16287.24|16207.24|16286.12|16206.12|10
1727428070000|2024-09-27 09:07:50|16286.81|16206.81|16287.79|16207.79|16288.68|16208.68|16286.81|16206.81|8
1727428080000|2024-09-27 09:08:00|16287.78|16207.78|16287.22|16207.22|16287.97|16207.97|16286.93|16206.93|10
1727428090000|2024-09-27 09:08:10|16287.45|16207.45|16287.36|16207.36|16287.83|16207.83|16286.41|16206.41|9
1727428100000|2024-09-27 09:08:20|16287.39|16207.39|16283.12|16203.12|16287.39|16207.39|16283.12|16203.12|10
1727428110000|2024-09-27 09:08:30|16283.92|16203.92|16285.64|16205.64|16286.69|16206.69|16282.93|16202.93|10
1727428120000|2024-09-27 09:08:40|16285.95|16205.95|16285.76|16205.76|16286.26|16206.26|16285.76|16205.76|9
1727428130000|2024-09-27 09:08:50|16285.11|16205.11|16286.51|16206.51|16286.57|16206.57|16285.11|16205.11|8
1727428140000|2024-09-27 09:09:00|16286.54|16206.54|16284.91|16204.91|16286.56|16206.56|16284.32|16204.32|10
1727428150000|2024-09-27 09:09:10|16285.05|16205.05|16282.74|16202.74|16285.15|16205.15|16282.74|16202.74|8
1727428160000|2024-09-27 09:09:20|16282.5|16202.5|16283.41|16203.41|16284.26|16204.26|16282.5|16202.5|9
1727428170000|2024-09-27 09:09:30|16283.64|16203.64|16282.88|16202.88|16283.83|16203.83|16282.88|16202.88|9
1727428180000|2024-09-27 09:09:40|16281.89|16201.89|16277.41|16197.41|16281.89|16201.89|16277.41|16197.41|10
1727428190000|2024-09-27 09:09:50|16277.61|16197.61|16277.29|16197.29|16277.85|16197.85|16277.27|16197.27|10
1727428200000|2024-09-27 09:10:00|16276.99|16196.99|16277.09|16197.09|16277.19|16197.19|16276.93|16196.93|9
1727428210000|2024-09-27 09:10:10|16277.02|16197.02|16275.55|16195.55|16277.03|16197.03|16275.55|16195.55|9
1727428220000|2024-09-27 09:10:20|16275.82|16195.82|16273.87|16193.87|16275.82|16195.82|16273.62|16193.62|9
1727428230000|2024-09-27 09:10:30|16272.73|16192.73|16278.79|16198.79|16278.92|16198.92|16272.73|16192.73|9
1727428240000|2024-09-27 09:10:40|16278.04|16198.04|16277.7|16197.7|16278.04|16198.04|16276.91|16196.91|10
1727428250000|2024-09-27 09:10:50|16277.68|16197.68|16276.73|16196.73|16277.68|16197.68|16276.13|16196.13|9
1727428260000|2024-09-27 09:11:00|16276.87|16196.87|16274.13|16194.13|16276.93|16196.93|16274.13|16194.13|9
1727428270000|2024-09-27 09:11:10|16274|16194|16272.38|16192.38|16274.01|16194.01|16272.38|16192.38|10
1727428280000|2024-09-27 09:11:20|16272.12|16192.12|16273.82|16193.82|16273.82|16193.82|16272.06|16192.06|10
1727428290000|2024-09-27 09:11:30|16273.87|16193.87|16269.34|16189.34|16274.74|16194.74|16269.34|16189.34|10
1727428300000|2024-09-27 09:11:40|16269.85|16189.85|16269.93|16189.93|16270.14|16190.14|16269.78|16189.78|9
1727428310000|2024-09-27 09:11:50|16269.8|16189.8|16269.55|16189.55|16269.8|16189.8|16269.52|16189.52|10
1727428320000|2024-09-27 09:12:00|16269.66|16189.66|16268.65|16188.65|16269.72|16189.72|16268.62|16188.62|9
1727428330000|2024-09-27 09:12:10|16268.64|16188.64|16268.01|16188.01|16268.64|16188.64|16267.97|16187.97|9
1727428340000|2024-09-27 09:12:20|16267.97|16187.97|16269.28|16189.28|16269.85|16189.85|16267.97|16187.97|9
1727428350000|2024-09-27 09:12:30|16268.54|16188.54|16273.78|16193.78|16273.78|16193.78|16268.54|16188.54|10
1727428360000|2024-09-27 09:12:40|16274.05|16194.05|16274.19|16194.19|16274.36|16194.36|16274.05|16194.05|10
1727428370000|2024-09-27 09:12:50|16274.18|16194.18|16275.16|16195.16|16275.16|16195.16|16273.66|16193.66|9
1727428380000|2024-09-27 09:13:00|16275.22|16195.22|16274.64|16194.64|16275.47|16195.47|16274.64|16194.64|9
1727428390000|2024-09-27 09:13:10|16275.01|16195.01|16276.32|16196.32|16276.32|16196.32|16274.5|16194.5|10
1727428400000|2024-09-27 09:13:20|16276.94|16196.94|16277.36|16197.36|16277.57|16197.57|16276.38|16196.38|9
1727428410000|2024-09-27 09:13:30|16277.33|16197.33|16279.42|16199.42|16279.84|16199.84|16277.15|16197.15|9
1727428420000|2024-09-27 09:13:40|16279.54|16199.54|16279.38|16199.38|16279.93|16199.93|16279.28|16199.28|10
1727428430000|2024-09-27 09:13:50|16279.43|16199.43|16279.65|16199.65|16280.89|16200.89|16279.24|16199.24|10
1727428440000|2024-09-27 09:14:00|16279.63|16199.63|16277.98|16197.98|16279.63|16199.63|16277.61|16197.61|9
1727428450000|2024-09-27 09:14:10|16277.95|16197.95|16277.08|16197.08|16277.95|16197.95|16276.59|16196.59|9
1727428460000|2024-09-27 09:14:20|16277.11|16197.11|16277.23|16197.23|16277.71|16197.71|16277.11|16197.11|10
1727428470000|2024-09-27 09:14:30|16277.14|16197.14|16277.72|16197.72|16277.83|16197.83|16277.14|16197.14|10
1727428480000|2024-09-27 09:14:40|16277.76|16197.76|16279.35|16199.35|16279.69|16199.69|16277.49|16197.49|10
1727428490000|2024-09-27 09:14:50|16279.37|16199.37|16279.46|16199.46|16279.61|16199.61|16279.07|16199.07|10
1727428500000|2024-09-27 09:15:00|16279.48|16199.48|16282.42|16202.42|16282.42|16202.42|16279.48|16199.48|10
1727428510000|2024-09-27 09:15:10|16282.61|16202.61|16282.31|16202.31|16282.61|16202.61|16282.24|16202.24|8
1727428520000|2024-09-27 09:15:20|16282.32|16202.32|16281.08|16201.08|16282.91|16202.91|16281.08|16201.08|10
1727428530000|2024-09-27 09:15:30|16285.65|16205.65|16285.98|16205.98|16286.78|16206.78|16285.63|16205.63|10
1727428540000|2024-09-27 09:15:40|16286.54|16206.54|16287.28|16207.28|16287.28|16207.28|16286.11|16206.11|10
1727428550000|2024-09-27 09:15:50|16287.67|16207.67|16287.78|16207.78|16287.94|16207.94|16287.67|16207.67|9
1727428560000|2024-09-27 09:16:00|16287.75|16207.75|16289.06|16209.06|16289.06|16209.06|16287.75|16207.75|9
1727428570000|2024-09-27 09:16:10|16289.18|16209.18|16289.3|16209.3|16289.88|16209.88|16289.07|16209.07|9
1727428580000|2024-09-27 09:16:20|16289.25|16209.25|16288.33|16208.33|16289.25|16209.25|16288.21|16208.21|9
1727428590000|2024-09-27 09:16:30|16288.31|16208.31|16288.53|16208.53|16289.09|16209.09|16287.88|16207.88|10
1727428600000|2024-09-27 09:16:40|16288.6|16208.6|16289.32|16209.32|16289.57|16209.57|16288.6|16208.6|9
1727428610000|2024-09-27 09:16:50|16289.31|16209.31|16285.11|16205.11|16289.5|16209.5|16285.11|16205.11|10
1727428620000|2024-09-27 09:17:00|16285.42|16205.42|16286.16|16206.16|16286.16|16206.16|16285.42|16205.42|10
1727428630000|2024-09-27 09:17:10|16286.14|16206.14|16285.88|16205.88|16286.37|16206.37|16285.88|16205.88|9
1727428640000|2024-09-27 09:17:20|16286.06|16206.06|16288.94|16208.94|16289.11|16209.11|16286.06|16206.06|10
1727428650000|2024-09-27 09:17:30|16289.08|16209.08|16290.62|16210.62|16290.63|16210.63|16289.08|16209.08|10
1727428660000|2024-09-27 09:17:40|16290.59|16210.59|16290.14|16210.14|16290.59|16210.59|16290.12|16210.12|9
1727428670000|2024-09-27 09:17:50|16291.23|16211.23|16290.68|16210.68|16291.23|16211.23|16290.18|16210.18|10
1727428680000|2024-09-27 09:18:00|16290.48|16210.48|16291.37|16211.37|16291.37|16211.37|16290.26|16210.26|10
1727428690000|2024-09-27 09:18:10|16291.06|16211.06|16290.79|16210.79|16291.39|16211.39|16290.79|16210.79|9
1727428700000|2024-09-27 09:18:20|16290.73|16210.73|16290.9|16210.9|16290.9|16210.9|16290.73|16210.73|10
1727428710000|2024-09-27 09:18:30|16290.89|16210.89|16298.17|16218.17|16298.17|16218.17|16290.89|16210.89|10
1727428720000|2024-09-27 09:18:40|16298.27|16218.27|16298.89|16218.89|16300.28|16220.28|16298.27|16218.27|9
1727428730000|2024-09-27 09:18:50|16298.85|16218.85|16298|16218|16298.85|16218.85|16297.77|16217.77|8
1727428740000|2024-09-27 09:19:00|16300.44|16220.44|16305.6|16225.6|16305.6|16225.6|16299.95|16219.95|10
1727428750000|2024-09-27 09:19:10|16306.11|16226.11|16306.56|16226.56|16306.86|16226.86|16305.49|16225.49|9
1727428760000|2024-09-27 09:19:20|16306.9|16226.9|16302.37|16222.37|16306.9|16226.9|16302.36|16222.36|8
1727428770000|2024-09-27 09:19:30|16301.17|16221.17|16301.25|16221.25|16301.25|16221.25|16300.39|16220.39|10
1727428780000|2024-09-27 09:19:40|16302.06|16222.06|16307.89|16227.89|16309.97|16229.97|16301.8|16221.8|10
1727428790000|2024-09-27 09:19:50|16308.31|16228.31|16310.62|16230.62|16311.35|16231.35|16307.36|16227.36|9
1727428800000|2024-09-27 09:20:00|16310.39|16230.39|16309.93|16229.93|16312.34|16232.34|16309.93|16229.93|9
1727428810000|2024-09-27 09:20:10|16308.09|16228.09|16304.62|16224.62|16308.09|16228.09|16304.27|16224.27|10
1727428820000|2024-09-27 09:20:20|16305.18|16225.18|16304.98|16224.98|16305.18|16225.18|16304.48|16224.48|10
1727428830000|2024-09-27 09:20:30|16304.83|16224.83|16307.79|16227.79|16307.79|16227.79|16304.76|16224.76|10
1727428840000|2024-09-27 09:20:40|16308.14|16228.14|16312.72|16232.72|16312.72|16232.72|16308.14|16228.14|9
1727428850000|2024-09-27 09:20:50|16315.42|16235.42|16321.39|16241.39|16321.58|16241.58|16315.17|16235.17|10
1727428860000|2024-09-27 09:21:00|16321.27|16241.27|16319.48|16239.48|16321.27|16241.27|16318.94|16238.94|10
1727428870000|2024-09-27 09:21:10|16320.42|16240.42|16320.28|16240.28|16322.35|16242.35|16320.28|16240.28|10
1727428880000|2024-09-27 09:21:20|16320.41|16240.41|16316.61|16236.61|16320.41|16240.41|16316.61|16236.61|10
1727428890000|2024-09-27 09:21:30|16316.48|16236.48|16315.41|16235.41|16316.48|16236.48|16315.33|16235.33|10
1727428900000|2024-09-27 09:21:40|16315.08|16235.08|16313.47|16233.47|16315.08|16235.08|16313.47|16233.47|10
1727428910000|2024-09-27 09:21:50|16312.77|16232.77|16312.39|16232.39|16312.77|16232.77|16310.81|16230.81|10
1727428920000|2024-09-27 09:22:00|16311.83|16231.83|16312.2|16232.2|16312.91|16232.91|16311.83|16231.83|8
1727428930000|2024-09-27 09:22:10|16312.15|16232.15|16309.9|16229.9|16312.86|16232.86|16309.9|16229.9|10
1727428940000|2024-09-27 09:22:20|16308.82|16228.82|16308.42|16228.42|16309.38|16229.38|16308.42|16228.42|9
1727428950000|2024-09-27 09:22:30|16307.66|16227.66|16306.79|16226.79|16307.66|16227.66|16305.59|16225.59|9
1727428960000|2024-09-27 09:22:40|16306.97|16226.97|16305.91|16225.91|16307.1|16227.1|16305.54|16225.54|9
1727428970000|2024-09-27 09:22:50|16306.22|16226.22|16307.08|16227.08|16307.54|16227.54|16306.2|16226.2|9
1727428980000|2024-09-27 09:23:00|16307.16|16227.16|16302.38|16222.38|16307.16|16227.16|16302.38|16222.38|9
1727428990000|2024-09-27 09:23:10|16302.09|16222.09|16298.85|16218.85|16302.09|16222.09|16298.56|16218.56|10
1727429000000|2024-09-27 09:23:20|16298.57|16218.57|16299.1|16219.1|16299.12|16219.12|16298.11|16218.11|10
1727429010000|2024-09-27 09:23:30|16299.14|16219.14|16295.39|16215.39|16299.14|16219.14|16295|16215|10
1727429020000|2024-09-27 09:23:40|16295.07|16215.07|16292.44|16212.44|16295.07|16215.07|16292.44|16212.44|10
1727429030000|2024-09-27 09:23:50|16292.35|16212.35|16285.67|16205.67|16292.35|16212.35|16285.67|16205.67|10
1727429040000|2024-09-27 09:24:00|16285.36|16205.36|16283.53|16203.53|16285.55|16205.55|16283.53|16203.53|10
1727429050000|2024-09-27 09:24:10|16283.25|16203.25|16286.79|16206.79|16286.79|16206.79|16283.15|16203.15|10
1727429060000|2024-09-27 09:24:20|16286.82|16206.82|16286.15|16206.15|16287.37|16207.37|16286.15|16206.15|10
1727429070000|2024-09-27 09:24:30|16285.76|16205.76|16285.53|16205.53|16286.65|16206.65|16285.25|16205.25|9
1727429080000|2024-09-27 09:24:40|16285.5|16205.5|16285.03|16205.03|16285.84|16205.84|16285.03|16205.03|9
1727429090000|2024-09-27 09:24:50|16284.73|16204.73|16280.66|16200.66|16284.8|16204.8|16280.65|16200.65|10
1727429100000|2024-09-27 09:25:00|16280.27|16200.27|16280.13|16200.13|16280.91|16200.91|16279.64|16199.64|10
1727429110000|2024-09-27 09:25:10|16279.46|16199.46|16274.15|16194.15|16279.46|16199.46|16274.15|16194.15|10
1727429120000|2024-09-27 09:25:20|16272.4|16192.4|16272.87|16192.87|16273|16193|16272.03|16192.03|10
1727429130000|2024-09-27 09:25:30|16272.9|16192.9|16269.11|16189.11|16272.9|16192.9|16269.11|16189.11|9
1727429140000|2024-09-27 09:25:40|16268.96|16188.96|16268.17|16188.17|16269.06|16189.06|16267.84|16187.84|9
1727429150000|2024-09-27 09:25:50|16267.56|16187.56|16269.37|16189.37|16269.37|16189.37|16267.56|16187.56|9
1727429160000|2024-09-27 09:26:00|16269.39|16189.39|16273.95|16193.95|16273.98|16193.98|16269.22|16189.22|9
1727429170000|2024-09-27 09:26:10|16274.06|16194.06|16275.17|16195.17|16275.22|16195.22|16274.06|16194.06|10
1727429180000|2024-09-27 09:26:20|16271.07|16191.07|16272.85|16192.85|16273.56|16193.56|16270.53|16190.53|9
1727429190000|2024-09-27 09:26:30|16272.24|16192.24|16270.23|16190.23|16272.24|16192.24|16270.23|16190.23|9
1727429200000|2024-09-27 09:26:40|16269.77|16189.77|16268.78|16188.78|16269.77|16189.77|16268.6|16188.6|10
1727429210000|2024-09-27 09:26:50|16268.92|16188.92|16267.88|16187.88|16268.92|16188.92|16267.88|16187.88|8
1727429220000|2024-09-27 09:27:00|16267.87|16187.87|16268.41|16188.41|16268.48|16188.48|16267.83|16187.83|9
1727429230000|2024-09-27 09:27:10|16268.33|16188.33|16267.73|16187.73|16268.33|16188.33|16267.64|16187.64|8
1727429240000|2024-09-27 09:27:20|16267.47|16187.47|16266.98|16186.98|16267.66|16187.66|16266.98|16186.98|9
1727429250000|2024-09-27 09:27:30|16266.88|16186.88|16266.66|16186.66|16266.88|16186.88|16265.23|16185.23|10
1727429260000|2024-09-27 09:27:40|16265.9|16185.9|16265.75|16185.75|16266.24|16186.24|16265.75|16185.75|8
1727429270000|2024-09-27 09:27:50|16266.77|16186.77|16266.91|16186.91|16268.38|16188.38|16266.77|16186.77|10
1727429280000|2024-09-27 09:28:00|16266.22|16186.22|16262.99|16182.99|16266.22|16186.22|16262.86|16182.86|10
1727429290000|2024-09-27 09:28:10|16263.25|16183.25|16261.98|16181.98|16263.25|16183.25|16261.98|16181.98|10
1727429300000|2024-09-27 09:28:20|16262.04|16182.04|16261.42|16181.42|16262.11|16182.11|16261.42|16181.42|10
1727429310000|2024-09-27 09:28:30|16261.66|16181.66|16260.67|16180.67|16261.81|16181.81|16260.67|16180.67|7
1727429320000|2024-09-27 09:28:40|16259.99|16179.99|16255.29|16175.29|16259.99|16179.99|16253.29|16173.29|10
1727429330000|2024-09-27 09:28:50|16254.86|16174.86|16252.41|16172.41|16254.86|16174.86|16252.41|16172.41|10
1727429340000|2024-09-27 09:29:00|16252.37|16172.37|16253.04|16173.04|16254.61|16174.61|16252.36|16172.36|10
1727429350000|2024-09-27 09:29:10|16252.92|16172.92|16256|16176|16257.21|16177.21|16252.92|16172.92|10
1727429360000|2024-09-27 09:29:20|16255.8|16175.8|16255.38|16175.38|16256.32|16176.32|16255.31|16175.31|9
1727429370000|2024-09-27 09:29:30|16255.46|16175.46|16256.78|16176.78|16258.12|16178.12|16255.46|16175.46|10
1727429380000|2024-09-27 09:29:40|16256.54|16176.54|16256.61|16176.61|16256.66|16176.66|16256.27|16176.27|6
1727429390000|2024-09-27 09:29:50|16256.63|16176.63|16256.38|16176.38|16257.23|16177.23|16256.38|16176.38|7
1727429400000|2024-09-27 09:30:00|16256.35|16176.35|16256.25|16176.25|16256.35|16176.35|16256.07|16176.07|8
1727429410000|2024-09-27 09:30:10|16256.27|16176.27|16256.05|16176.05|16256.84|16176.84|16256.05|16176.05|8
1727429420000|2024-09-27 09:30:20|16254.35|16174.35|16251.93|16171.93|16254.35|16174.35|16251.93|16171.93|10
1727429430000|2024-09-27 09:30:30|16251.9|16171.9|16250.98|16170.98|16252.48|16172.48|16250.87|16170.87|10
1727429440000|2024-09-27 09:30:40|16250.74|16170.74|16251.36|16171.36|16251.79|16171.79|16249.56|16169.56|10
1727429450000|2024-09-27 09:30:50|16251.39|16171.39|16251.45|16171.45|16251.46|16171.46|16251.38|16171.38|8
1727429460000|2024-09-27 09:31:00|16251.48|16171.48|16253.04|16173.04|16253.04|16173.04|16251.48|16171.48|10
1727429470000|2024-09-27 09:31:10|16252.29|16172.29|16256.68|16176.68|16256.68|16176.68|16252.29|16172.29|8
1727429480000|2024-09-27 09:31:20|16256.69|16176.69|16254.84|16174.84|16256.69|16176.69|16254.04|16174.04|10
1727429490000|2024-09-27 09:31:30|16254.83|16174.83|16255.76|16175.76|16256.59|16176.59|16254.76|16174.76|10
1727429500000|2024-09-27 09:31:40|16255.54|16175.54|16256.44|16176.44|16256.44|16176.44|16255.31|16175.31|8
1727429510000|2024-09-27 09:31:50|16256.45|16176.45|16257.09|16177.09|16257.09|16177.09|16256.24|16176.24|9
1727429520000|2024-09-27 09:32:00|16257.13|16177.13|16255.06|16175.06|16257.34|16177.34|16255.06|16175.06|8
1727429530000|2024-09-27 09:32:10|16255.04|16175.04|16255.1|16175.1|16255.1|16175.1|16253.62|16173.62|8
1727429540000|2024-09-27 09:32:20|16255.76|16175.76|16254.67|16174.67|16255.99|16175.99|16253.43|16173.43|9
1727429550000|2024-09-27 09:32:30|16254.24|16174.24|16254.52|16174.52|16254.52|16174.52|16253.59|16173.59|9
1727429560000|2024-09-27 09:32:40|16254.24|16174.24|16254.84|16174.84|16254.85|16174.85|16254.18|16174.18|9
1727429570000|2024-09-27 09:32:50|16255.01|16175.01|16254.71|16174.71|16255.27|16175.27|16254.71|16174.71|9
1727429580000|2024-09-27 09:33:00|16254.72|16174.72|16254.87|16174.87|16255.22|16175.22|16254.69|16174.69|8
1727429590000|2024-09-27 09:33:10|16255.49|16175.49|16255.66|16175.66|16255.67|16175.67|16255.49|16175.49|7
1727429600000|2024-09-27 09:33:20|16255.67|16175.67|16258.99|16178.99|16258.99|16178.99|16255.67|16175.67|6
1727429610000|2024-09-27 09:33:30|16259.61|16179.61|16261.88|16181.88|16261.88|16181.88|16259.61|16179.61|10
1727429620000|2024-09-27 09:33:40|16263.12|16183.12|16263.52|16183.52|16264.21|16184.21|16262.65|16182.65|10
1727429630000|2024-09-27 09:33:50|16264.96|16184.96|16266.88|16186.88|16267.3|16187.3|16264.87|16184.87|9
1727429640000|2024-09-27 09:34:00|16266.91|16186.91|16267.23|16187.23|16267.23|16187.23|16266.72|16186.72|10
1727429650000|2024-09-27 09:34:10|16266.25|16186.25|16265.85|16185.85|16266.55|16186.55|16265.68|16185.68|10
1727429660000|2024-09-27 09:34:20|16266.03|16186.03|16266.82|16186.82|16266.82|16186.82|16265.98|16185.98|8
1727429670000|2024-09-27 09:34:30|16268.95|16188.95|16272.4|16192.4|16272.4|16192.4|16268.81|16188.81|9
1727429680000|2024-09-27 09:34:40|16272.43|16192.43|16274.1|16194.1|16274.1|16194.1|16272.32|16192.32|9
1727429690000|2024-09-27 09:34:50|16274.14|16194.14|16273.64|16193.64|16274.17|16194.17|16273.6|16193.6|9
1727429700000|2024-09-27 09:35:00|16273.74|16193.74|16273.38|16193.38|16274.31|16194.31|16273.38|16193.38|9
1727429710000|2024-09-27 09:35:10|16272.72|16192.72|16272.53|16192.53|16272.78|16192.78|16272.16|16192.16|10
1727429720000|2024-09-27 09:35:20|16272.51|16192.51|16271.51|16191.51|16272.51|16192.51|16271.5|16191.5|10
1727429730000|2024-09-27 09:35:30|16270.51|16190.51|16269.13|16189.13|16270.51|16190.51|16269.13|16189.13|10
1727429740000|2024-09-27 09:35:40|16268.91|16188.91|16267.55|16187.55|16268.93|16188.93|16267.38|16187.38|8
1727429750000|2024-09-27 09:35:50|16267.89|16187.89|16268.62|16188.62|16268.79|16188.79|16267.25|16187.25|9
1727429760000|2024-09-27 09:36:00|16268.61|16188.61|16268.84|16188.84|16269.07|16189.07|16268.61|16188.61|9
1727429770000|2024-09-27 09:36:10|16268.76|16188.76|16266.7|16186.7|16268.76|16188.76|16266.46|16186.46|9
1727429780000|2024-09-27 09:36:20|16266.86|16186.86|16264.22|16184.22|16268.43|16188.43|16264.22|16184.22|10
1727429790000|2024-09-27 09:36:30|16264.55|16184.55|16264.61|16184.61|16264.86|16184.86|16264.35|16184.35|9
1727429800000|2024-09-27 09:36:40|16265.31|16185.31|16263.76|16183.76|16266.55|16186.55|16263.71|16183.71|10
1727429810000|2024-09-27 09:36:50|16263.69|16183.69|16266.8|16186.8|16266.8|16186.8|16263.53|16183.53|10
1727429820000|2024-09-27 09:37:00|16265.86|16185.86|16265.26|16185.26|16267.21|16187.21|16265.26|16185.26|8
1727429830000|2024-09-27 09:37:10|16265.23|16185.23|16264.12|16184.12|16265.56|16185.56|16264.12|16184.12|10
1727429840000|2024-09-27 09:37:20|16264.15|16184.15|16264.2|16184.2|16264.23|16184.23|16263.98|16183.98|8
1727429850000|2024-09-27 09:37:30|16264.19|16184.19|16264.48|16184.48|16264.6|16184.6|16264.17|16184.17|9
1727429860000|2024-09-27 09:37:40|16264.1|16184.1|16263.96|16183.96|16264.1|16184.1|16263.96|16183.96|9
1727429870000|2024-09-27 09:37:50|16264.24|16184.24|16263.72|16183.72|16264.24|16184.24|16263.72|16183.72|8
1727429880000|2024-09-27 09:38:00|16263.68|16183.68|16263.55|16183.55|16263.68|16183.68|16263.55|16183.55|8
1727429890000|2024-09-27 09:38:10|16263.43|16183.43|16262.1|16182.1|16263.55|16183.55|16262.05|16182.05|9
1727429900000|2024-09-27 09:38:20|16261.96|16181.96|16261.86|16181.86|16261.96|16181.96|16261.8|16181.8|10
1727429910000|2024-09-27 09:38:30|16261.96|16181.96|16259.56|16179.56|16261.98|16181.98|16258.53|16178.53|10
1727429920000|2024-09-27 09:38:40|16259.59|16179.59|16256.7|16176.7|16259.72|16179.72|16256.7|16176.7|10
1727429930000|2024-09-27 09:38:50|16256.71|16176.71|16255.82|16175.82|16256.75|16176.75|16255.82|16175.82|10
1727429940000|2024-09-27 09:39:00|16255.74|16175.74|16255.5|16175.5|16255.74|16175.74|16255.48|16175.48|10
1727429950000|2024-09-27 09:39:10|16255.49|16175.49|16254.78|16174.78|16256.05|16176.05|16254.78|16174.78|9
1727429960000|2024-09-27 09:39:20|16254.73|16174.73|16253.77|16173.77|16254.73|16174.73|16253.77|16173.77|10
1727429970000|2024-09-27 09:39:30|16253.81|16173.81|16252.5|16172.5|16253.81|16173.81|16252.5|16172.5|9
1727429980000|2024-09-27 09:39:40|16252.47|16172.47|16249.85|16169.85|16252.47|16172.47|16249.85|16169.85|10
1727429990000|2024-09-27 09:39:50|16249.87|16169.87|16247.74|16167.74|16249.87|16169.87|16247.74|16167.74|8
1727430000000|2024-09-27 09:40:00|16247.7|16167.7|16245.54|16165.54|16247.7|16167.7|16245.24|16165.24|9
1727430010000|2024-09-27 09:40:10|16245.48|16165.48|16244.26|16164.26|16245.48|16165.48|16242.8|16162.8|9
1727430020000|2024-09-27 09:40:20|16244.7|16164.7|16249.29|16169.29|16249.29|16169.29|16244.7|16164.7|10
1727430030000|2024-09-27 09:40:30|16249.28|16169.28|16250.58|16170.58|16250.58|16170.58|16249.28|16169.28|8
1727430040000|2024-09-27 09:40:40|16250.18|16170.18|16250.11|16170.11|16251.18|16171.18|16250.11|16170.11|8
1727430050000|2024-09-27 09:40:50|16250.12|16170.12|16249.31|16169.31|16250.12|16170.12|16249.18|16169.18|8
1727430060000|2024-09-27 09:41:00|16249.32|16169.32|16247.9|16167.9|16249.32|16169.32|16247.9|16167.9|10
1727430070000|2024-09-27 09:41:10|16247.75|16167.75|16250.5|16170.5|16250.5|16170.5|16247.69|16167.69|10
1727430080000|2024-09-27 09:41:20|16250.55|16170.55|16253.32|16173.32|16253.32|16173.32|16250.55|16170.55|9
1727430090000|2024-09-27 09:41:30|16253.35|16173.35|16253.14|16173.14|16253.35|16173.35|16252.91|16172.91|9
1727430100000|2024-09-27 09:41:40|16253.51|16173.51|16252.66|16172.66|16253.51|16173.51|16252.66|16172.66|10
1727430110000|2024-09-27 09:41:50|16252.02|16172.02|16250.91|16170.91|16252.02|16172.02|16250.88|16170.88|8
1727430120000|2024-09-27 09:42:00|16250.9|16170.9|16254.15|16174.15|16254.15|16174.15|16250.78|16170.78|10
1727430130000|2024-09-27 09:42:10|16254.04|16174.04|16254.6|16174.6|16254.6|16174.6|16253.92|16173.92|8
1727430140000|2024-09-27 09:42:20|16254.87|16174.87|16254.07|16174.07|16254.87|16174.87|16254.07|16174.07|9
1727430150000|2024-09-27 09:42:30|16253.71|16173.71|16252.66|16172.66|16253.71|16173.71|16252.65|16172.65|9
1727430160000|2024-09-27 09:42:40|16253.03|16173.03|16253.59|16173.59|16253.59|16173.59|16252.83|16172.83|10
1727430170000|2024-09-27 09:42:50|16253.61|16173.61|16254.16|16174.16|16254.16|16174.16|16253.61|16173.61|9
1727430180000|2024-09-27 09:43:00|16253.98|16173.98|16255.99|16175.99|16255.99|16175.99|16253.97|16173.97|7
1727430190000|2024-09-27 09:43:10|16255.95|16175.95|16260.84|16180.84|16260.84|16180.84|16255.95|16175.95|10
1727430200000|2024-09-27 09:43:20|16261.15|16181.15|16262.02|16182.02|16262.02|16182.02|16260.73|16180.73|10
1727430210000|2024-09-27 09:43:30|16262.03|16182.03|16262.13|16182.13|16262.13|16182.13|16261.85|16181.85|9
1727430220000|2024-09-27 09:43:40|16262.16|16182.16|16263.36|16183.36|16263.73|16183.73|16262.01|16182.01|10
1727430230000|2024-09-27 09:43:50|16263.35|16183.35|16263.2|16183.2|16263.35|16183.35|16262.96|16182.96|9
1727430240000|2024-09-27 09:44:00|16263|16183|16260.71|16180.71|16263.2|16183.2|16260.71|16180.71|10
1727430250000|2024-09-27 09:44:10|16260.61|16180.61|16261.22|16181.22|16261.23|16181.23|16260.6|16180.6|10
1727430260000|2024-09-27 09:44:20|16261.21|16181.21|16261.91|16181.91|16262.34|16182.34|16260.96|16180.96|10
1727430270000|2024-09-27 09:44:30|16261.9|16181.9|16261.53|16181.53|16261.9|16181.9|16261.53|16181.53|10
1727430280000|2024-09-27 09:44:40|16261.28|16181.28|16257.73|16177.73|16261.28|16181.28|16257.73|16177.73|8
1727430290000|2024-09-27 09:44:50|16257.72|16177.72|16257.19|16177.19|16257.89|16177.89|16257.19|16177.19|9
1727430300000|2024-09-27 09:45:00|16257.16|16177.16|16257.21|16177.21|16257.21|16177.21|16256.76|16176.76|9
1727430310000|2024-09-27 09:45:10|16257.58|16177.58|16259.36|16179.36|16259.42|16179.42|16257.4|16177.4|9
1727430320000|2024-09-27 09:45:20|16259.63|16179.63|16260.8|16180.8|16260.8|16180.8|16259.63|16179.63|10
1727430330000|2024-09-27 09:45:30|16260.91|16180.91|16261.78|16181.78|16261.78|16181.78|16260.91|16180.91|9
1727430340000|2024-09-27 09:45:40|16261.62|16181.62|16262.07|16182.07|16262.08|16182.08|16261.62|16181.62|9
1727430350000|2024-09-27 09:45:50|16262.11|16182.11|16262.23|16182.23|16262.25|16182.25|16262.11|16182.11|9
1727430360000|2024-09-27 09:46:00|16262.52|16182.52|16261.84|16181.84|16262.52|16182.52|16261.71|16181.71|9
1727430370000|2024-09-27 09:46:10|16261.85|16181.85|16262.03|16182.03|16262.76|16182.76|16261.85|16181.85|9
1727430380000|2024-09-27 09:46:20|16261.98|16181.98|16263.88|16183.88|16263.88|16183.88|16261.76|16181.76|8
1727430390000|2024-09-27 09:46:30|16266.61|16186.61|16267.69|16187.69|16268.01|16188.01|16266.04|16186.04|10
1727430400000|2024-09-27 09:46:40|16268.05|16188.05|16268.61|16188.61|16268.61|16188.61|16268.05|16188.05|10
1727430410000|2024-09-27 09:46:50|16268.67|16188.67|16266.64|16186.64|16268.67|16188.67|16266.62|16186.62|9
1727430420000|2024-09-27 09:47:00|16266.41|16186.41|16265.06|16185.06|16266.41|16186.41|16265.06|16185.06|8
1727430430000|2024-09-27 09:47:10|16264.5|16184.5|16264.41|16184.41|16264.59|16184.59|16264.31|16184.31|9
1727430440000|2024-09-27 09:47:20|16264.65|16184.65|16263.77|16183.77|16264.65|16184.65|16263.41|16183.41|8
1727430450000|2024-09-27 09:47:30|16264.05|16184.05|16270.47|16190.47|16270.47|16190.47|16263.08|16183.08|8
1727430460000|2024-09-27 09:47:40|16273.24|16193.24|16276.75|16196.75|16276.76|16196.76|16273.24|16193.24|10
1727430470000|2024-09-27 09:47:50|16276.87|16196.87|16281.51|16201.51|16281.51|16201.51|16276.87|16196.87|10
1727430480000|2024-09-27 09:48:00|16281.5|16201.5|16280.01|16200.01|16281.5|16201.5|16280.01|16200.01|10
1727430490000|2024-09-27 09:48:10|16279.62|16199.62|16280.3|16200.3|16280.3|16200.3|16279.33|16199.33|9
1727430500000|2024-09-27 09:48:20|16280.32|16200.32|16285.32|16205.32|16285.32|16205.32|16280.32|16200.32|9
1727430510000|2024-09-27 09:48:30|16285.5|16205.5|16287.25|16207.25|16287.25|16207.25|16284.9|16204.9|10
1727430520000|2024-09-27 09:48:40|16287.26|16207.26|16289.07|16209.07|16289.55|16209.55|16287.08|16207.08|10
1727430530000|2024-09-27 09:48:50|16288.77|16208.77|16286.55|16206.55|16288.77|16208.77|16286.55|16206.55|10
1727430540000|2024-09-27 09:49:00|16286.77|16206.77|16287.61|16207.61|16288.88|16208.88|16286.77|16206.77|10
1727430550000|2024-09-27 09:49:10|16287.71|16207.71|16286.65|16206.65|16287.78|16207.78|16286.65|16206.65|9
1727430560000|2024-09-27 09:49:20|16286.47|16206.47|16286.75|16206.75|16286.8|16206.8|16286.47|16206.47|7
1727430570000|2024-09-27 09:49:30|16286.76|16206.76|16286.77|16206.77|16286.8|16206.8|16286.75|16206.75|5
1727430580000|2024-09-27 09:49:40|16286.78|16206.78|16286.84|16206.84|16287.79|16207.79|16286.78|16206.78|10
1727430590000|2024-09-27 09:49:50|16290.32|16210.32|16289.79|16209.79|16290.61|16210.61|16289.75|16209.75|9
1727430600000|2024-09-27 09:50:00|16289.84|16209.84|16289.58|16209.58|16290.09|16210.09|16289.58|16209.58|10
1727430610000|2024-09-27 09:50:10|16289.59|16209.59|16289.67|16209.67|16289.67|16209.67|16289.59|16209.59|6
1727430620000|2024-09-27 09:50:20|16289.66|16209.66|16289.63|16209.63|16289.71|16209.71|16289.45|16209.45|10
1727430630000|2024-09-27 09:50:30|16289.66|16209.66|16285.62|16205.62|16289.66|16209.66|16285.54|16205.54|9
1727430640000|2024-09-27 09:50:40|16285.66|16205.66|16288.56|16208.56|16288.56|16208.56|16285.66|16205.66|10
1727430650000|2024-09-27 09:50:50|16288.61|16208.61|16285.45|16205.45|16288.61|16208.61|16285.45|16205.45|9
1727430660000|2024-09-27 09:51:00|16288.9|16208.9|16286.94|16206.94|16288.9|16208.9|16286.92|16206.92|10
1727430670000|2024-09-27 09:51:10|16287.04|16207.04|16283.37|16203.37|16287.05|16207.05|16283.37|16203.37|9
1727430680000|2024-09-27 09:51:20|16283.05|16203.05|16283.22|16203.22|16283.24|16203.24|16282.79|16202.79|10
1727430690000|2024-09-27 09:51:30|16283.28|16203.28|16280.83|16200.83|16283.7|16203.7|16280.83|16200.83|9
1727430700000|2024-09-27 09:51:40|16280.87|16200.87|16279.18|16199.18|16280.87|16200.87|16279.17|16199.17|9
1727430710000|2024-09-27 09:51:50|16279.27|16199.27|16281.94|16201.94|16281.94|16201.94|16279.27|16199.27|9
1727430720000|2024-09-27 09:52:00|16281.89|16201.89|16282.74|16202.74|16282.74|16202.74|16281.2|16201.2|10
1727430730000|2024-09-27 09:52:10|16282.75|16202.75|16280.91|16200.91|16282.9|16202.9|16280.91|16200.91|10
1727430740000|2024-09-27 09:52:20|16280.79|16200.79|16279.91|16199.91|16280.81|16200.81|16279.91|16199.91|9
1727430750000|2024-09-27 09:52:30|16279.76|16199.76|16279.33|16199.33|16280.01|16200.01|16279.33|16199.33|10
1727430760000|2024-09-27 09:52:40|16279.28|16199.28|16278.96|16198.96|16279.28|16199.28|16278.35|16198.35|10
1727430770000|2024-09-27 09:52:50|16278.93|16198.93|16280.29|16200.29|16280.29|16200.29|16278.46|16198.46|8
1727430780000|2024-09-27 09:53:00|16280.31|16200.31|16278.03|16198.03|16280.4|16200.4|16277.8|16197.8|10
1727430790000|2024-09-27 09:53:10|16278.11|16198.11|16277.63|16197.63|16278.12|16198.12|16277.55|16197.55|10
1727430800000|2024-09-27 09:53:20|16277.72|16197.72|16277.5|16197.5|16277.73|16197.73|16277.5|16197.5|9
1727430810000|2024-09-27 09:53:30|16277.51|16197.51|16276.87|16196.87|16277.73|16197.73|16276.85|16196.85|8
1727430820000|2024-09-27 09:53:40|16277.01|16197.01|16275.42|16195.42|16277.01|16197.01|16275.36|16195.36|9
1727430830000|2024-09-27 09:53:50|16275.33|16195.33|16275.55|16195.55|16275.55|16195.55|16275.33|16195.33|5
1727430840000|2024-09-27 09:54:00|16276.45|16196.45|16275.05|16195.05|16276.45|16196.45|16275.05|16195.05|9
1727430850000|2024-09-27 09:54:10|16275.04|16195.04|16275.37|16195.37|16275.44|16195.44|16275.02|16195.02|9
1727430860000|2024-09-27 09:54:20|16275.4|16195.4|16276.02|16196.02|16276.02|16196.02|16275.27|16195.27|9
1727430870000|2024-09-27 09:54:30|16275.27|16195.27|16273.7|16193.7|16275.27|16195.27|16273.6|16193.6|7
1727430880000|2024-09-27 09:54:40|16273.63|16193.63|16273.45|16193.45|16273.63|16193.63|16273.44|16193.44|8
1727430890000|2024-09-27 09:54:50|16273.4|16193.4|16273.24|16193.24|16273.4|16193.4|16273|16193|10
1727430900000|2024-09-27 09:55:00|16273.23|16193.23|16272.24|16192.24|16273.23|16193.23|16272.24|16192.24|8
1727430910000|2024-09-27 09:55:10|16272.19|16192.19|16272.19|16192.19|16272.19|16192.19|16272.19|16192.19|1
1727506800000|2024-09-28 07:00:00|16270.91|16190.91|16271.59|16191.59|16271.78|16191.78|16270.37|16190.37|10
1727506810000|2024-09-28 07:00:10|16271.6|16191.6|16272.59|16192.59|16272.59|16192.59|16271.6|16191.6|8
1727506820000|2024-09-28 07:00:20|16272.85|16192.85|16273.08|16193.08|16273.38|16193.38|16272.85|16192.85|9
1727506830000|2024-09-28 07:00:30|16273.2|16193.2|16278.69|16198.69|16278.69|16198.69|16273.17|16193.17|10
1727506840000|2024-09-28 07:00:40|16278.7|16198.7|16278.19|16198.19|16278.7|16198.7|16278|16198|6
1727506850000|2024-09-28 07:00:50|16278.48|16198.48|16278.3|16198.3|16278.76|16198.76|16278.3|16198.3|9
1727506860000|2024-09-28 07:01:00|16278.16|16198.16|16279.08|16199.08|16279.08|16199.08|16277.97|16197.97|10
1727506870000|2024-09-28 07:01:10|16279.15|16199.15|16280.03|16200.03|16280.03|16200.03|16279.15|16199.15|10
1727506880000|2024-09-28 07:01:20|16280.04|16200.04|16279.98|16199.98|16280.07|16200.07|16279.94|16199.94|9
1727506890000|2024-09-28 07:01:30|16279.95|16199.95|16280.24|16200.24|16280.25|16200.25|16279.93|16199.93|7
1727506900000|2024-09-28 07:01:40|16280.25|16200.25|16280.02|16200.02|16280.25|16200.25|16279.71|16199.71|8
1727506910000|2024-09-28 07:01:50|16280.01|16200.01|16280.11|16200.11|16280.19|16200.19|16280|16200|8
1727506920000|2024-09-28 07:02:00|16280.25|16200.25|16281.39|16201.39|16281.39|16201.39|16280.24|16200.24|9
1727506930000|2024-09-28 07:02:10|16281.4|16201.4|16280.98|16200.98|16281.49|16201.49|16280.98|16200.98|10
1727506940000|2024-09-28 07:02:20|16281.12|16201.12|16281.17|16201.17|16281.44|16201.44|16281.03|16201.03|10
1727506950000|2024-09-28 07:02:30|16281.72|16201.72|16280.49|16200.49|16281.72|16201.72|16280.18|16200.18|10
1727506960000|2024-09-28 07:02:40|16280.5|16200.5|16280.07|16200.07|16280.5|16200.5|16280.07|16200.07|6
1727506970000|2024-09-28 07:02:50|16279.95|16199.95|16280.27|16200.27|16280.56|16200.56|16279.84|16199.84|9
1727506980000|2024-09-28 07:03:00|16279.6|16199.6|16280.78|16200.78|16280.82|16200.82|16279.6|16199.6|10
1727506990000|2024-09-28 07:03:10|16280.77|16200.77|16281.16|16201.16|16281.69|16201.69|16280.77|16200.77|7
1727507000000|2024-09-28 07:03:20|16281.17|16201.17|16281.13|16201.13|16281.27|16201.27|16281.1|16201.1|7
1727507010000|2024-09-28 07:03:30|16281.16|16201.16|16282.93|16202.93|16282.93|16202.93|16281.16|16201.16|9
1727507020000|2024-09-28 07:03:40|16282.96|16202.96|16283.21|16203.21|16283.3|16203.3|16282.96|16202.96|9
1727507030000|2024-09-28 07:03:50|16283.2|16203.2|16282.76|16202.76|16283.46|16203.46|16282.75|16202.75|7
1727507040000|2024-09-28 07:04:00|16282.77|16202.77|16282.09|16202.09|16283.26|16203.26|16282.09|16202.09|8
1727507050000|2024-09-28 07:04:10|16281.84|16201.84|16281.63|16201.63|16282.08|16202.08|16280.71|16200.71|9
1727507060000|2024-09-28 07:04:20|16281.4|16201.4|16281.41|16201.41|16281.41|16201.41|16281.19|16201.19|5
1727507070000|2024-09-28 07:04:30|16281.43|16201.43|16281.26|16201.26|16281.43|16201.43|16281.11|16201.11|7
1727507080000|2024-09-28 07:04:40|16281.27|16201.27|16280.57|16200.57|16281.27|16201.27|16280.57|16200.57|5
1727507090000|2024-09-28 07:04:50|16280.58|16200.58|16281.8|16201.8|16281.96|16201.96|16280.57|16200.57|9
1727507100000|2024-09-28 07:05:00|16281.83|16201.83|16282.42|16202.42|16282.87|16202.87|16281.72|16201.72|10
1727507110000|2024-09-28 07:05:10|16282.4|16202.4|16281.47|16201.47|16282.68|16202.68|16281.47|16201.47|10
1727507120000|2024-09-28 07:05:20|16282.15|16202.15|16282.23|16202.23|16282.23|16202.23|16281.51|16201.51|8
1727507130000|2024-09-28 07:05:30|16282.21|16202.21|16282.68|16202.68|16282.69|16202.69|16282.21|16202.21|6
1727507140000|2024-09-28 07:05:40|16282.7|16202.7|16283.31|16203.31|16283.32|16203.32|16282.7|16202.7|10
1727507150000|2024-09-28 07:05:50|16283.37|16203.37|16283.55|16203.55|16283.59|16203.59|16283.37|16203.37|8
1727507160000|2024-09-28 07:06:00|16283.54|16203.54|16283.01|16203.01|16283.57|16203.57|16283.01|16203.01|8
1727507170000|2024-09-28 07:06:10|16283|16203|16283.06|16203.06|16283.06|16203.06|16282.94|16202.94|8
1727507180000|2024-09-28 07:06:20|16283.08|16203.08|16283.8|16203.8|16283.83|16203.83|16283.08|16203.08|9
1727507190000|2024-09-28 07:06:30|16283.61|16203.61|16284.11|16204.11|16284.11|16204.11|16283.6|16203.6|8
1727507200000|2024-09-28 07:06:40|16284.12|16204.12|16284.29|16204.29|16284.29|16204.29|16284.12|16204.12|9
1727507210000|2024-09-28 07:06:50|16284.33|16204.33|16284.61|16204.61|16284.84|16204.84|16284.33|16204.33|9
1727507220000|2024-09-28 07:07:00|16284.6|16204.6|16284.6|16204.6|16284.65|16204.65|16284.55|16204.55|8
1727507230000|2024-09-28 07:07:10|16284.63|16204.63|16284.53|16204.53|16284.63|16204.63|16284.53|16204.53|7
1727507240000|2024-09-28 07:07:20|16284.54|16204.54|16284.67|16204.67|16284.67|16204.67|16284.54|16204.54|8
1727507250000|2024-09-28 07:07:30|16284.72|16204.72|16284.88|16204.88|16284.88|16204.88|16284.72|16204.72|9
1727507260000|2024-09-28 07:07:40|16284.92|16204.92|16284.32|16204.32|16284.92|16204.92|16284.32|16204.32|10
1727507270000|2024-09-28 07:07:50|16284.33|16204.33|16284.51|16204.51|16284.51|16204.51|16284.33|16204.33|6
1727507280000|2024-09-28 07:08:00|16284.69|16204.69|16284.82|16204.82|16284.82|16204.82|16284.61|16204.61|10
1727507290000|2024-09-28 07:08:10|16284.83|16204.83|16285.15|16205.15|16285.17|16205.17|16284.83|16204.83|10
1727507300000|2024-09-28 07:08:20|16285.09|16205.09|16284.83|16204.83|16285.09|16205.09|16284.83|16204.83|8
1727507310000|2024-09-28 07:08:30|16284.81|16204.81|16282.98|16202.98|16284.81|16204.81|16282.98|16202.98|8
1727507320000|2024-09-28 07:08:40|16282.92|16202.92|16282.67|16202.67|16282.92|16202.92|16282.66|16202.66|10
1727507330000|2024-09-28 07:08:50|16282.63|16202.63|16281.64|16201.64|16282.65|16202.65|16281.64|16201.64|10
1727507340000|2024-09-28 07:09:00|16281.65|16201.65|16281.56|16201.56|16281.72|16201.72|16281.51|16201.51|10
1727507350000|2024-09-28 07:09:10|16281.32|16201.32|16281.1|16201.1|16281.38|16201.38|16280.77|16200.77|9
1727507360000|2024-09-28 07:09:20|16281.05|16201.05|16280.25|16200.25|16281.05|16201.05|16279.93|16199.93|5
1727507370000|2024-09-28 07:09:30|16279.91|16199.91|16279.73|16199.73|16279.91|16199.91|16279.55|16199.55|8
1727507380000|2024-09-28 07:09:40|16279.74|16199.74|16279.08|16199.08|16279.92|16199.92|16279.08|16199.08|10
1727507390000|2024-09-28 07:09:50|16278.95|16198.95|16278.8|16198.8|16278.95|16198.95|16278.8|16198.8|8
1727507400000|2024-09-28 07:10:00|16278.69|16198.69|16280.11|16200.11|16280.46|16200.46|16278.69|16198.69|6
1727507410000|2024-09-28 07:10:10|16280.04|16200.04|16279.31|16199.31|16280.04|16200.04|16279.21|16199.21|9
1727507420000|2024-09-28 07:10:20|16279.29|16199.29|16279.1|16199.1|16279.61|16199.61|16279.1|16199.1|10
1727507430000|2024-09-28 07:10:30|16279.06|16199.06|16279.13|16199.13|16279.13|16199.13|16279.03|16199.03|9
1727507440000|2024-09-28 07:10:40|16279.32|16199.32|16279.08|16199.08|16279.38|16199.38|16279.08|16199.08|8
1727507450000|2024-09-28 07:10:50|16279.14|16199.14|16278.87|16198.87|16279.25|16199.25|16278.87|16198.87|9
1727507460000|2024-09-28 07:11:00|16279.05|16199.05|16279.14|16199.14|16279.19|16199.19|16279.05|16199.05|8
1727507470000|2024-09-28 07:11:10|16279.1|16199.1|16279.18|16199.18|16279.18|16199.18|16279.08|16199.08|8
1727507480000|2024-09-28 07:11:20|16279.2|16199.2|16279.23|16199.23|16279.23|16199.23|16279.2|16199.2|7
1727507490000|2024-09-28 07:11:30|16279.31|16199.31|16279.61|16199.61|16279.61|16199.61|16279.31|16199.31|8
1727507500000|2024-09-28 07:11:40|16279.39|16199.39|16279.39|16199.39|16279.39|16199.39|16279.33|16199.33|6
1727507510000|2024-09-28 07:11:50|16279.4|16199.4|16279.12|16199.12|16279.41|16199.41|16279.12|16199.12|10
1727507520000|2024-09-28 07:12:00|16279.09|16199.09|16278.95|16198.95|16279.16|16199.16|16278.6|16198.6|8
1727507530000|2024-09-28 07:12:10|16278.97|16198.97|16278.71|16198.71|16278.98|16198.98|16278.71|16198.71|8
1727507540000|2024-09-28 07:12:20|16278.69|16198.69|16278.6|16198.6|16278.69|16198.69|16278.56|16198.56|6
1727507550000|2024-09-28 07:12:30|16278.54|16198.54|16278.74|16198.74|16278.76|16198.76|16278.53|16198.53|8
1727507560000|2024-09-28 07:12:40|16279.16|16199.16|16279.62|16199.62|16279.75|16199.75|16278.87|16198.87|9
1727507570000|2024-09-28 07:12:50|16279.27|16199.27|16279.67|16199.67|16279.98|16199.98|16279.27|16199.27|8
1727507580000|2024-09-28 07:13:00|16279.78|16199.78|16279.56|16199.56|16279.88|16199.88|16279.56|16199.56|9
1727507590000|2024-09-28 07:13:10|16279.53|16199.53|16278.89|16198.89|16279.53|16199.53|16278.89|16198.89|10
1727507600000|2024-09-28 07:13:20|16278.77|16198.77|16278.56|16198.56|16278.77|16198.77|16278.55|16198.55|7
1727507610000|2024-09-28 07:13:30|16278.46|16198.46|16278.28|16198.28|16278.81|16198.81|16278.28|16198.28|10
1727507620000|2024-09-28 07:13:40|16278.21|16198.21|16277|16197|16278.21|16198.21|16277|16197|10
1727507630000|2024-09-28 07:13:50|16276.98|16196.98|16277.16|16197.16|16277.19|16197.19|16276.98|16196.98|9
1727507640000|2024-09-28 07:14:00|16277.18|16197.18|16277.17|16197.17|16277.18|16197.18|16277.03|16197.03|7
1727507650000|2024-09-28 07:14:10|16277.19|16197.19|16277.71|16197.71|16277.73|16197.73|16277.16|16197.16|8
1727507660000|2024-09-28 07:14:20|16277.69|16197.69|16276.87|16196.87|16277.77|16197.77|16276.78|16196.78|10
1727507670000|2024-09-28 07:14:30|16276.93|16196.93|16276.67|16196.67|16276.98|16196.98|16276.67|16196.67|9
1727507680000|2024-09-28 07:14:40|16276.66|16196.66|16276.19|16196.19|16276.66|16196.66|16276.13|16196.13|8
1727507690000|2024-09-28 07:14:50|16276.21|16196.21|16276.23|16196.23|16276.23|16196.23|16276.19|16196.19|8
1727507700000|2024-09-28 07:15:00|16276.22|16196.22|16276.18|16196.18|16276.22|16196.22|16276.18|16196.18|3
1727507710000|2024-09-28 07:15:10|16275.63|16195.63|16276.58|16196.58|16276.58|16196.58|16275.61|16195.61|10
1727507720000|2024-09-28 07:15:20|16277.07|16197.07|16277.19|16197.19|16277.2|16197.2|16276.99|16196.99|9
1727507730000|2024-09-28 07:15:30|16277.17|16197.17|16276.83|16196.83|16277.19|16197.19|16276.83|16196.83|9
1727507740000|2024-09-28 07:15:40|16276.76|16196.76|16276.75|16196.75|16276.76|16196.76|16276.67|16196.67|10
1727507750000|2024-09-28 07:15:50|16276.76|16196.76|16276.91|16196.91|16276.91|16196.91|16276.7|16196.7|9
1727507760000|2024-09-28 07:16:00|16276.86|16196.86|16276.81|16196.81|16276.89|16196.89|16276.77|16196.77|9
1727507770000|2024-09-28 07:16:10|16276.84|16196.84|16277.52|16197.52|16277.52|16197.52|16276.3|16196.3|10
1727507780000|2024-09-28 07:16:20|16277.65|16197.65|16278.15|16198.15|16278.15|16198.15|16277.65|16197.65|10
1727507790000|2024-09-28 07:16:30|16278.25|16198.25|16279.38|16199.38|16279.38|16199.38|16278.25|16198.25|10
1727507800000|2024-09-28 07:16:40|16279.39|16199.39|16280.38|16200.38|16280.41|16200.41|16279.39|16199.39|9
1727507810000|2024-09-28 07:16:50|16280.39|16200.39|16281.21|16201.21|16281.21|16201.21|16280.39|16200.39|8
1727507820000|2024-09-28 07:17:00|16281.41|16201.41|16281.84|16201.84|16281.84|16201.84|16281.29|16201.29|8
1727507830000|2024-09-28 07:17:10|16281.83|16201.83|16282.03|16202.03|16282.08|16202.08|16281.79|16201.79|8
1727507840000|2024-09-28 07:17:20|16282.01|16202.01|16281.97|16201.97|16282.03|16202.03|16281.95|16201.95|8
1727507850000|2024-09-28 07:17:30|16281.98|16201.98|16281.62|16201.62|16281.98|16201.98|16281.62|16201.62|7
1727507860000|2024-09-28 07:17:40|16281.53|16201.53|16281.27|16201.27|16281.53|16201.53|16281.1|16201.1|10
1727507870000|2024-09-28 07:17:50|16281.25|16201.25|16280.57|16200.57|16281.3|16201.3|16280.57|16200.57|10
1727507880000|2024-09-28 07:18:00|16280.58|16200.58|16279.21|16199.21|16280.6|16200.6|16279.21|16199.21|9
1727507890000|2024-09-28 07:18:10|16279.26|16199.26|16279.78|16199.78|16279.89|16199.89|16279.26|16199.26|8
1727507900000|2024-09-28 07:18:20|16279.72|16199.72|16279.19|16199.19|16279.72|16199.72|16279.19|16199.19|8
1727507910000|2024-09-28 07:18:30|16279.15|16199.15|16278.56|16198.56|16279.17|16199.17|16278.55|16198.55|9
1727507920000|2024-09-28 07:18:40|16278.45|16198.45|16279.81|16199.81|16279.83|16199.83|16278.45|16198.45|7
1727507930000|2024-09-28 07:18:50|16279.8|16199.8|16279.89|16199.89|16280.06|16200.06|16279.8|16199.8|7
1727507940000|2024-09-28 07:19:00|16279.96|16199.96|16278.82|16198.82|16279.96|16199.96|16278.8|16198.8|6
1727507950000|2024-09-28 07:19:10|16278.98|16198.98|16280.23|16200.23|16280.31|16200.31|16278.81|16198.81|6
1727507960000|2024-09-28 07:19:20|16280.24|16200.24|16280.61|16200.61|16280.61|16200.61|16280.24|16200.24|8
1727507970000|2024-09-28 07:19:30|16280.44|16200.44|16280.65|16200.65|16280.65|16200.65|16280.42|16200.42|5
1727507980000|2024-09-28 07:19:40|16280.49|16200.49|16280.68|16200.68|16280.69|16200.69|16280.49|16200.49|9
1727507990000|2024-09-28 07:19:50|16280.69|16200.69|16281.33|16201.33|16281.33|16201.33|16280.69|16200.69|8
1727508000000|2024-09-28 07:20:00|16281.36|16201.36|16281.37|16201.37|16281.37|16201.37|16281.31|16201.31|10
1727508010000|2024-09-28 07:20:10|16281.39|16201.39|16281.62|16201.62|16281.62|16201.62|16281.39|16201.39|6
1727508020000|2024-09-28 07:20:20|16281.6|16201.6|16281.73|16201.73|16281.75|16201.75|16281.58|16201.58|7
1727508030000|2024-09-28 07:20:30|16281.72|16201.72|16281.75|16201.75|16281.81|16201.81|16281.31|16201.31|10
1727508040000|2024-09-28 07:20:40|16281.18|16201.18|16281.81|16201.81|16282.05|16202.05|16281.18|16201.18|8
1727508050000|2024-09-28 07:20:50|16281.78|16201.78|16281.78|16201.78|16281.98|16201.98|16281.59|16201.59|7
1727508060000|2024-09-28 07:21:00|16281.72|16201.72|16282.1|16202.1|16282.1|16202.1|16281.42|16201.42|9
1727508070000|2024-09-28 07:21:10|16282.11|16202.11|16281.56|16201.56|16282.13|16202.13|16281.56|16201.56|10
1727508080000|2024-09-28 07:21:20|16281.93|16201.93|16281.69|16201.69|16282.02|16202.02|16281.46|16201.46|7
1727508090000|2024-09-28 07:21:30|16281.66|16201.66|16281.33|16201.33|16281.81|16201.81|16281.33|16201.33|10
1727508100000|2024-09-28 07:21:40|16281.28|16201.28|16281.61|16201.61|16281.61|16201.61|16281.23|16201.23|8
1727508110000|2024-09-28 07:21:50|16281.6|16201.6|16281.78|16201.78|16281.78|16201.78|16281.6|16201.6|5
1727508120000|2024-09-28 07:22:00|16281.79|16201.79|16281.55|16201.55|16281.91|16201.91|16281.55|16201.55|9
1727508130000|2024-09-28 07:22:10|16281.74|16201.74|16281.76|16201.76|16281.96|16201.96|16281.74|16201.74|7
1727508140000|2024-09-28 07:22:20|16281.75|16201.75|16281.85|16201.85|16281.94|16201.94|16281.74|16201.74|7
1727508150000|2024-09-28 07:22:30|16281.86|16201.86|16281.98|16201.98|16281.98|16201.98|16281.86|16201.86|5
1727508160000|2024-09-28 07:22:40|16281.99|16201.99|16282.17|16202.17|16282.17|16202.17|16281.88|16201.88|10
1727508170000|2024-09-28 07:22:50|16282.18|16202.18|16282.14|16202.14|16282.18|16202.18|16282.13|16202.13|6
1727508180000|2024-09-28 07:23:00|16282.1|16202.1|16281.86|16201.86|16282.1|16202.1|16281.86|16201.86|7
1727508190000|2024-09-28 07:23:10|16282.32|16202.32|16282|16202|16282.32|16202.32|16282|16202|7
1727508200000|2024-09-28 07:23:20|16281.99|16201.99|16282.12|16202.12|16282.12|16202.12|16281.99|16201.99|7
1727508210000|2024-09-28 07:23:30|16282.14|16202.14|16282.08|16202.08|16282.5|16202.5|16282.08|16202.08|8
1727508220000|2024-09-28 07:23:40|16282.06|16202.06|16282.22|16202.22|16282.39|16202.39|16282.05|16202.05|7
1727508230000|2024-09-28 07:23:50|16282.04|16202.04|16282.17|16202.17|16282.19|16202.19|16282|16202|7
1727508240000|2024-09-28 07:24:00|16282.16|16202.16|16279.89|16199.89|16282.38|16202.38|16279.89|16199.89|9
1727508250000|2024-09-28 07:24:10|16279.92|16199.92|16277.4|16197.4|16280.36|16200.36|16277.4|16197.4|9
1727508260000|2024-09-28 07:24:20|16277.31|16197.31|16277|16197|16277.31|16197.31|16277|16197|10
1727508270000|2024-09-28 07:24:30|16276.98|16196.98|16276.76|16196.76|16276.98|16196.98|16276.76|16196.76|8
1727508280000|2024-09-28 07:24:40|16276.74|16196.74|16276.28|16196.28|16276.82|16196.82|16276.28|16196.28|9
1727508290000|2024-09-28 07:24:50|16276.27|16196.27|16276.32|16196.32|16276.32|16196.32|16276.25|16196.25|10
1727508300000|2024-09-28 07:25:00|16276.33|16196.33|16276.32|16196.32|16276.34|16196.34|16276.32|16196.32|3
1727508310000|2024-09-28 07:25:10|16276.42|16196.42|16276.29|16196.29|16276.46|16196.46|16276.29|16196.29|9
1727508320000|2024-09-28 07:25:20|16276.3|16196.3|16276.18|16196.18|16276.3|16196.3|16276.18|16196.18|8
1727508330000|2024-09-28 07:25:30|16276.15|16196.15|16276.47|16196.47|16276.47|16196.47|16276.15|16196.15|7
1727508340000|2024-09-28 07:25:40|16276.87|16196.87|16277.62|16197.62|16277.62|16197.62|16276.87|16196.87|9
1727508350000|2024-09-28 07:25:50|16277.52|16197.52|16277.71|16197.71|16277.74|16197.74|16277.42|16197.42|7
1727508360000|2024-09-28 07:26:00|16277.45|16197.45|16277.5|16197.5|16278.02|16198.02|16277.45|16197.45|8
1727508370000|2024-09-28 07:26:10|16277.48|16197.48|16277.32|16197.32|16277.48|16197.48|16277.29|16197.29|8
1727508380000|2024-09-28 07:26:20|16277.66|16197.66|16277.31|16197.31|16277.67|16197.67|16277.28|16197.28|7
1727508390000|2024-09-28 07:26:30|16277.34|16197.34|16276.42|16196.42|16277.34|16197.34|16276.42|16196.42|10
1727508400000|2024-09-28 07:26:40|16276.36|16196.36|16275.34|16195.34|16276.36|16196.36|16275.34|16195.34|8
1727508410000|2024-09-28 07:26:50|16275.16|16195.16|16275.56|16195.56|16275.56|16195.56|16275.16|16195.16|8
1727508420000|2024-09-28 07:27:00|16275.53|16195.53|16275.66|16195.66|16275.67|16195.67|16275.17|16195.17|10
1727508430000|2024-09-28 07:27:10|16275.71|16195.71|16275.14|16195.14|16275.77|16195.77|16275.06|16195.06|9
1727508440000|2024-09-28 07:27:20|16275.07|16195.07|16275.55|16195.55|16275.72|16195.72|16275.02|16195.02|10
1727508450000|2024-09-28 07:27:30|16275.69|16195.69|16275.61|16195.61|16275.97|16195.97|16275.44|16195.44|10
1727508460000|2024-09-28 07:27:40|16275.62|16195.62|16275.56|16195.56|16275.63|16195.63|16275.55|16195.55|6
1727508470000|2024-09-28 07:27:50|16275.6|16195.6|16276.37|16196.37|16276.37|16196.37|16275.6|16195.6|5
1727508480000|2024-09-28 07:28:00|16276.41|16196.41|16276.47|16196.47|16276.48|16196.48|16276.41|16196.41|8
1727508490000|2024-09-28 07:28:10|16276.45|16196.45|16275.69|16195.69|16276.45|16196.45|16275.65|16195.65|10
1727508500000|2024-09-28 07:28:20|16275.7|16195.7|16275.58|16195.58|16275.71|16195.71|16275.58|16195.58|7
1727508510000|2024-09-28 07:28:30|16275.59|16195.59|16275.48|16195.48|16275.64|16195.64|16275.39|16195.39|7
1727508520000|2024-09-28 07:28:40|16275.42|16195.42|16275.23|16195.23|16275.42|16195.42|16275.23|16195.23|9
1727508530000|2024-09-28 07:28:50|16275.22|16195.22|16275.2|16195.2|16275.24|16195.24|16275.2|16195.2|5
1727508540000|2024-09-28 07:29:00|16275.18|16195.18|16274.88|16194.88|16275.23|16195.23|16274.88|16194.88|6
1727508550000|2024-09-28 07:29:10|16274.6|16194.6|16274.96|16194.96|16274.96|16194.96|16274.47|16194.47|10
1727508560000|2024-09-28 07:29:20|16275.02|16195.02|16274.41|16194.41|16275.05|16195.05|16274.4|16194.4|9
1727508570000|2024-09-28 07:29:30|16274.47|16194.47|16274.66|16194.66|16274.78|16194.78|16274.47|16194.47|9
1727508580000|2024-09-28 07:29:40|16274.7|16194.7|16274.21|16194.21|16274.7|16194.7|16274.21|16194.21|4
1727508590000|2024-09-28 07:29:50|16274.17|16194.17|16273.49|16193.49|16274.17|16194.17|16273.49|16193.49|7
1727508600000|2024-09-28 07:30:00|16273.48|16193.48|16273.11|16193.11|16273.48|16193.48|16273.09|16193.09|7
1727508610000|2024-09-28 07:30:10|16273.07|16193.07|16270.84|16190.84|16273.07|16193.07|16270.82|16190.82|9
1727508620000|2024-09-28 07:30:20|16270.81|16190.81|16269.03|16189.03|16270.93|16190.93|16269.03|16189.03|10
1727508630000|2024-09-28 07:30:30|16268.97|16188.97|16269.55|16189.55|16269.9|16189.9|16268.64|16188.64|9
1727508640000|2024-09-28 07:30:40|16269.51|16189.51|16267.26|16187.26|16269.51|16189.51|16267.24|16187.24|10
1727508650000|2024-09-28 07:30:50|16266.84|16186.84|16265.33|16185.33|16267.07|16187.07|16265.26|16185.26|9
1727508660000|2024-09-28 07:31:00|16265.84|16185.84|16265.84|16185.84|16265.91|16185.91|16265.78|16185.78|8
1727508670000|2024-09-28 07:31:10|16265.83|16185.83|16265.75|16185.75|16265.94|16185.94|16265.68|16185.68|9
1727508680000|2024-09-28 07:31:20|16265.76|16185.76|16263.82|16183.82|16265.76|16185.76|16263.82|16183.82|9
1727508690000|2024-09-28 07:31:30|16263.88|16183.88|16263.47|16183.47|16263.88|16183.88|16263.44|16183.44|8
1727508700000|2024-09-28 07:31:40|16263.46|16183.46|16262.34|16182.34|16263.46|16183.46|16262.12|16182.12|10
1727508710000|2024-09-28 07:31:50|16262.35|16182.35|16262.28|16182.28|16262.35|16182.35|16261.75|16181.75|9
1727508720000|2024-09-28 07:32:00|16262.26|16182.26|16262.54|16182.54|16262.8|16182.8|16262.24|16182.24|8
1727508730000|2024-09-28 07:32:10|16262.49|16182.49|16261.82|16181.82|16262.75|16182.75|16261.46|16181.46|10
1727508740000|2024-09-28 07:32:20|16264.06|16184.06|16263.59|16183.59|16264.07|16184.07|16263.59|16183.59|7
1727508750000|2024-09-28 07:32:30|16263.61|16183.61|16264.66|16184.66|16264.66|16184.66|16263.61|16183.61|10
1727508760000|2024-09-28 07:32:40|16264.86|16184.86|16264.97|16184.97|16265.07|16185.07|16264.86|16184.86|10
1727508770000|2024-09-28 07:32:50|16265|16185|16266.72|16186.72|16266.72|16186.72|16265|16185|8
1727508780000|2024-09-28 07:33:00|16266.74|16186.74|16267.49|16187.49|16267.49|16187.49|16266.74|16186.74|8
1727508790000|2024-09-28 07:33:10|16267.92|16187.92|16268.85|16188.85|16269.1|16189.1|16267.92|16187.92|10
1727508800000|2024-09-28 07:33:20|16268.86|16188.86|16269.54|16189.54|16269.55|16189.55|16268.65|16188.65|10
1727508810000|2024-09-28 07:33:30|16269.62|16189.62|16271.2|16191.2|16271.2|16191.2|16269.56|16189.56|9
1727508820000|2024-09-28 07:33:40|16271.17|16191.17|16271.09|16191.09|16271.24|16191.24|16271.06|16191.06|10
1727508830000|2024-09-28 07:33:50|16270.87|16190.87|16270.79|16190.79|16271.06|16191.06|16270.67|16190.67|10
1727508840000|2024-09-28 07:34:00|16270.76|16190.76|16270.89|16190.89|16270.89|16190.89|16270.64|16190.64|9
1727508850000|2024-09-28 07:34:10|16270.78|16190.78|16272.84|16192.84|16272.84|16192.84|16270.78|16190.78|9
1727508860000|2024-09-28 07:34:20|16272.49|16192.49|16273.11|16193.11|16273.11|16193.11|16272.49|16192.49|10
1727508870000|2024-09-28 07:34:30|16273.13|16193.13|16273.87|16193.87|16274.02|16194.02|16273.12|16193.12|9
1727508880000|2024-09-28 07:34:40|16273.74|16193.74|16275.22|16195.22|16275.24|16195.24|16273.74|16193.74|8
1727508890000|2024-09-28 07:34:50|16275.23|16195.23|16276.26|16196.26|16276.26|16196.26|16275.23|16195.23|8
1727508900000|2024-09-28 07:35:00|16276.33|16196.33|16277.4|16197.4|16277.4|16197.4|16276.33|16196.33|10
1727508910000|2024-09-28 07:35:10|16277.42|16197.42|16280.35|16200.35|16280.35|16200.35|16277.42|16197.42|10
1727508920000|2024-09-28 07:35:20|16280.43|16200.43|16281.7|16201.7|16281.7|16201.7|16280.43|16200.43|9
1727508930000|2024-09-28 07:35:30|16282.09|16202.09|16284.58|16204.58|16284.58|16204.58|16281.85|16201.85|9
1727508940000|2024-09-28 07:35:40|16284.67|16204.67|16285.12|16205.12|16285.21|16205.21|16284.67|16204.67|9
1727508950000|2024-09-28 07:35:50|16285.13|16205.13|16284.76|16204.76|16285.27|16205.27|16284.76|16204.76|8
1727508960000|2024-09-28 07:36:00|16284.78|16204.78|16285.27|16205.27|16285.46|16205.46|16284.7|16204.7|9
1727508970000|2024-09-28 07:36:10|16285.36|16205.36|16285.14|16205.14|16285.47|16205.47|16285.14|16205.14|10
1727508980000|2024-09-28 07:36:20|16285.13|16205.13|16285.08|16205.08|16285.14|16205.14|16284.71|16204.71|9
1727508990000|2024-09-28 07:36:30|16285.05|16205.05|16285.4|16205.4|16285.45|16205.45|16285.05|16205.05|9
1727509000000|2024-09-28 07:36:40|16285.35|16205.35|16285.5|16205.5|16285.5|16205.5|16285.17|16205.17|6
1727509010000|2024-09-28 07:36:50|16285.39|16205.39|16282.91|16202.91|16285.68|16205.68|16282.87|16202.87|8
1727509020000|2024-09-28 07:37:00|16283.03|16203.03|16283.92|16203.92|16283.92|16203.92|16283.03|16203.03|10
1727509030000|2024-09-28 07:37:10|16283.93|16203.93|16285.59|16205.59|16285.59|16205.59|16283.93|16203.93|10
1727509040000|2024-09-28 07:37:20|16285.63|16205.63|16286.17|16206.17|16286.18|16206.18|16285.63|16205.63|10
1727509050000|2024-09-28 07:37:30|16286.18|16206.18|16287.04|16207.04|16287.29|16207.29|16286.05|16206.05|9
1727509060000|2024-09-28 07:37:40|16287.99|16207.99|16288.05|16208.05|16288.08|16208.08|16287.9|16207.9|9
1727509070000|2024-09-28 07:37:50|16288.11|16208.11|16288.24|16208.24|16288.35|16208.35|16288.07|16208.07|7
1727509080000|2024-09-28 07:38:00|16288.43|16208.43|16288.36|16208.36|16288.71|16208.71|16288.29|16208.29|10
1727509090000|2024-09-28 07:38:10|16288.59|16208.59|16288.34|16208.34|16288.59|16208.59|16288.22|16208.22|6
1727509100000|2024-09-28 07:38:20|16288.41|16208.41|16288.88|16208.88|16288.88|16208.88|16288.41|16208.41|10
1727509110000|2024-09-28 07:38:30|16288.73|16208.73|16288.97|16208.97|16289.09|16209.09|16288.73|16208.73|9
1727509120000|2024-09-28 07:38:40|16288.96|16208.96|16291.89|16211.89|16291.99|16211.99|16288.96|16208.96|8
1727509130000|2024-09-28 07:38:50|16291.9|16211.9|16291.94|16211.94|16291.94|16211.94|16291.86|16211.86|7
1727509140000|2024-09-28 07:39:00|16292.04|16212.04|16292.09|16212.09|16292.16|16212.16|16292.04|16212.04|9
1727509150000|2024-09-28 07:39:10|16292.11|16212.11|16291.62|16211.62|16292.11|16212.11|16291.6|16211.6|8
1727509160000|2024-09-28 07:39:20|16291.64|16211.64|16291.46|16211.46|16291.64|16211.64|16291.38|16211.38|8
1727509170000|2024-09-28 07:39:30|16291.47|16211.47|16292.26|16212.26|16292.28|16212.28|16291.33|16211.33|7
1727509180000|2024-09-28 07:39:40|16292.34|16212.34|16292.07|16212.07|16292.42|16212.42|16292.07|16212.07|7
1727509190000|2024-09-28 07:39:50|16292.33|16212.33|16292.21|16212.21|16292.36|16212.36|16292.12|16212.12|8
1727509200000|2024-09-28 07:40:00|16292.23|16212.23|16292.93|16212.93|16293.01|16213.01|16292.23|16212.23|9
1727509210000|2024-09-28 07:40:10|16292.91|16212.91|16293.17|16213.17|16293.17|16213.17|16292.76|16212.76|8
1727509220000|2024-09-28 07:40:20|16293.19|16213.19|16293.39|16213.39|16293.51|16213.51|16293.1|16213.1|9
1727509230000|2024-09-28 07:40:30|16293.71|16213.71|16293.85|16213.85|16293.86|16213.86|16293.55|16213.55|9
1727509240000|2024-09-28 07:40:40|16293.87|16213.87|16294.03|16214.03|16294.03|16214.03|16293.87|16213.87|8
1727509250000|2024-09-28 07:40:50|16294.08|16214.08|16294.08|16214.08|16294.12|16214.12|16294.05|16214.05|7
1727509260000|2024-09-28 07:41:00|16294.11|16214.11|16294.5|16214.5|16294.94|16214.94|16294.11|16214.11|10
1727509270000|2024-09-28 07:41:10|16295.13|16215.13|16295.49|16215.49|16295.49|16215.49|16295.13|16215.13|10
1727509280000|2024-09-28 07:41:20|16295.52|16215.52|16295.41|16215.41|16295.6|16215.6|16295.06|16215.06|9
1727509290000|2024-09-28 07:41:30|16295.68|16215.68|16296.11|16216.11|16296.11|16216.11|16295.45|16215.45|6
1727509300000|2024-09-28 07:41:40|16296.14|16216.14|16296.6|16216.6|16296.6|16216.6|16296.12|16216.12|9
1727509310000|2024-09-28 07:41:50|16296.58|16216.58|16296.33|16216.33|16296.63|16216.63|16296.32|16216.32|8
1727509320000|2024-09-28 07:42:00|16295.67|16215.67|16294.6|16214.6|16295.67|16215.67|16294.48|16214.48|10
1727509330000|2024-09-28 07:42:10|16294.53|16214.53|16292.95|16212.95|16294.53|16214.53|16292.95|16212.95|10
1727509340000|2024-09-28 07:42:20|16292.88|16212.88|16293.36|16213.36|16293.38|16213.38|16292.88|16212.88|10
1727509350000|2024-09-28 07:42:30|16293.37|16213.37|16294.14|16214.14|16294.14|16214.14|16293.37|16213.37|7
1727509360000|2024-09-28 07:42:40|16294.16|16214.16|16294|16214|16294.32|16214.32|16294|16214|8
1727509370000|2024-09-28 07:42:50|16294.01|16214.01|16295.21|16215.21|16295.21|16215.21|16294|16214|8
1727509380000|2024-09-28 07:43:00|16294.97|16214.97|16295|16215|16295.28|16215.28|16294.78|16214.78|10
1727509390000|2024-09-28 07:43:10|16295.1|16215.1|16294.9|16214.9|16295.11|16215.11|16294.81|16214.81|8
1727509400000|2024-09-28 07:43:20|16294.94|16214.94|16295.29|16215.29|16295.3|16215.3|16294.94|16214.94|6
1727509410000|2024-09-28 07:43:30|16295.32|16215.32|16294.94|16214.94|16295.32|16215.32|16294.87|16214.87|6
1727509420000|2024-09-28 07:43:40|16294.93|16214.93|16294.7|16214.7|16294.93|16214.93|16294.7|16214.7|5
1727509430000|2024-09-28 07:43:50|16294.96|16214.96|16294.65|16214.65|16295.02|16215.02|16294.53|16214.53|10
1727509440000|2024-09-28 07:44:00|16294.77|16214.77|16295.36|16215.36|16295.41|16215.41|16294.76|16214.76|7
1727509450000|2024-09-28 07:44:10|16295.38|16215.38|16295.41|16215.41|16295.74|16215.74|16295.38|16215.38|9
1727509460000|2024-09-28 07:44:20|16295.4|16215.4|16296.31|16216.31|16296.31|16216.31|16295.2|16215.2|8
1727509470000|2024-09-28 07:44:30|16296.29|16216.29|16296.76|16216.76|16296.76|16216.76|16296.29|16216.29|8
1727509480000|2024-09-28 07:44:40|16296.82|16216.82|16296.77|16216.77|16296.92|16216.92|16296.77|16216.77|9
1727509490000|2024-09-28 07:44:50|16296.78|16216.78|16296.88|16216.88|16296.98|16216.98|16296.54|16216.54|9
1727509500000|2024-09-28 07:45:00|16296.9|16216.9|16294.11|16214.11|16296.9|16216.9|16294.11|16214.11|8
1727509510000|2024-09-28 07:45:10|16293.65|16213.65|16292.53|16212.53|16293.65|16213.65|16292.46|16212.46|10
1727509520000|2024-09-28 07:45:20|16292.54|16212.54|16292.92|16212.92|16292.92|16212.92|16292.52|16212.52|10
1727509530000|2024-09-28 07:45:30|16292.89|16212.89|16294.13|16214.13|16294.13|16214.13|16292.89|16212.89|10
1727509540000|2024-09-28 07:45:40|16294.09|16214.09|16293.66|16213.66|16294.09|16214.09|16293.13|16213.13|10
1727509550000|2024-09-28 07:45:50|16294.84|16214.84|16295.28|16215.28|16295.28|16215.28|16294.49|16214.49|10
1727509560000|2024-09-28 07:46:00|16295.34|16215.34|16295.14|16215.14|16295.39|16215.39|16295.03|16215.03|9
1727509570000|2024-09-28 07:46:10|16295.11|16215.11|16293.18|16213.18|16295.11|16215.11|16293.18|16213.18|10
1727509580000|2024-09-28 07:46:20|16293.11|16213.11|16292.06|16212.06|16293.11|16213.11|16292.06|16212.06|9
1727509590000|2024-09-28 07:46:30|16292.07|16212.07|16290.83|16210.83|16292.07|16212.07|16290.7|16210.7|10
1727509600000|2024-09-28 07:46:40|16290.81|16210.81|16290.8|16210.8|16290.94|16210.94|16290.78|16210.78|10
1727509610000|2024-09-28 07:46:50|16290.79|16210.79|16290.45|16210.45|16290.82|16210.82|16290.45|16210.45|10
1727509620000|2024-09-28 07:47:00|16290.46|16210.46|16290.09|16210.09|16290.46|16210.46|16290.09|16210.09|10
1727509630000|2024-09-28 07:47:10|16290.25|16210.25|16290.45|16210.45|16290.45|16210.45|16290.12|16210.12|9
1727509640000|2024-09-28 07:47:20|16290.4|16210.4|16288.39|16208.39|16290.4|16210.4|16288.39|16208.39|10
1727509650000|2024-09-28 07:47:30|16285.89|16205.89|16283.82|16203.82|16285.89|16205.89|16283.82|16203.82|10
1727509660000|2024-09-28 07:47:40|16283.93|16203.93|16284.44|16204.44|16284.57|16204.57|16283.93|16203.93|10
1727509670000|2024-09-28 07:47:50|16284.45|16204.45|16284.23|16204.23|16284.68|16204.68|16284.23|16204.23|10
1727509680000|2024-09-28 07:48:00|16284.53|16204.53|16283.64|16203.64|16284.53|16204.53|16283.64|16203.64|9
1727509690000|2024-09-28 07:48:10|16283.63|16203.63|16283.47|16203.47|16283.71|16203.71|16283.47|16203.47|9
1727509700000|2024-09-28 07:48:20|16283.73|16203.73|16282.61|16202.61|16283.73|16203.73|16282.61|16202.61|7
1727509710000|2024-09-28 07:48:30|16282.58|16202.58|16282.67|16202.67|16282.98|16202.98|16282.57|16202.57|10
1727509720000|2024-09-28 07:48:40|16282.69|16202.69|16282.53|16202.53|16282.69|16202.69|16282.18|16202.18|9
1727509730000|2024-09-28 07:48:50|16282.25|16202.25|16281.33|16201.33|16282.25|16202.25|16281.33|16201.33|9
1727509740000|2024-09-28 07:49:00|16280.79|16200.79|16278.45|16198.45|16280.79|16200.79|16278.38|16198.38|9
1727509750000|2024-09-28 07:49:10|16278.03|16198.03|16274.55|16194.55|16278.03|16198.03|16274.55|16194.55|10
1727509760000|2024-09-28 07:49:20|16274.54|16194.54|16273.92|16193.92|16274.54|16194.54|16273.37|16193.37|10
1727509770000|2024-09-28 07:49:30|16273.91|16193.91|16274.23|16194.23|16274.72|16194.72|16273.91|16193.91|10
1727509780000|2024-09-28 07:49:40|16274.22|16194.22|16272.73|16192.73|16274.22|16194.22|16272.73|16192.73|8
1727509790000|2024-09-28 07:49:50|16272.09|16192.09|16271.1|16191.1|16272.09|16192.09|16271.1|16191.1|8
1727509800000|2024-09-28 07:50:00|16271.03|16191.03|16271.13|16191.13|16271.13|16191.13|16270.75|16190.75|10
1727509810000|2024-09-28 07:50:10|16271.1|16191.1|16270.37|16190.37|16272.07|16192.07|16270.37|16190.37|10
1727509820000|2024-09-28 07:50:20|16270.12|16190.12|16270.66|16190.66|16270.66|16190.66|16270.12|16190.12|8
1727509830000|2024-09-28 07:50:30|16271.07|16191.07|16271.94|16191.94|16271.99|16191.99|16271.07|16191.07|10
1727509840000|2024-09-28 07:50:40|16271.93|16191.93|16272.65|16192.65|16272.65|16192.65|16271.91|16191.91|10
1727509850000|2024-09-28 07:50:50|16272.57|16192.57|16272.71|16192.71|16272.73|16192.73|16272.48|16192.48|10
1727509860000|2024-09-28 07:51:00|16272.76|16192.76|16273.55|16193.55|16273.55|16193.55|16272.76|16192.76|10
1727509870000|2024-09-28 07:51:10|16273.73|16193.73|16274.93|16194.93|16274.93|16194.93|16273.73|16193.73|10
1727509880000|2024-09-28 07:51:20|16275.07|16195.07|16275.71|16195.71|16275.8|16195.8|16275.07|16195.07|10
1727509890000|2024-09-28 07:51:30|16275.79|16195.79|16275.88|16195.88|16276.13|16196.13|16275.64|16195.64|9
1727509900000|2024-09-28 07:51:40|16276.04|16196.04|16277.16|16197.16|16277.16|16197.16|16276.04|16196.04|8
1727509910000|2024-09-28 07:51:50|16277.18|16197.18|16276.47|16196.47|16277.18|16197.18|16276.45|16196.45|8
1727509920000|2024-09-28 07:52:00|16276.53|16196.53|16276.79|16196.79|16277.03|16197.03|16276.53|16196.53|8
1727509930000|2024-09-28 07:52:10|16276.92|16196.92|16276.23|16196.23|16276.92|16196.92|16276.23|16196.23|9
1727509940000|2024-09-28 07:52:20|16276.13|16196.13|16276.23|16196.23|16276.81|16196.81|16275.54|16195.54|9
1727509950000|2024-09-28 07:52:30|16276.33|16196.33|16277.9|16197.9|16277.9|16197.9|16276.33|16196.33|10
1727509960000|2024-09-28 07:52:40|16277.54|16197.54|16277.93|16197.93|16278.05|16198.05|16277.5|16197.5|10
1727509970000|2024-09-28 07:52:50|16277.96|16197.96|16277.93|16197.93|16278.09|16198.09|16277.84|16197.84|9
1727509980000|2024-09-28 07:53:00|16277.94|16197.94|16278.75|16198.75|16278.75|16198.75|16277.9|16197.9|9
1727509990000|2024-09-28 07:53:10|16279.01|16199.01|16280.13|16200.13|16280.13|16200.13|16278.47|16198.47|9
1727510000000|2024-09-28 07:53:20|16280.23|16200.23|16280.28|16200.28|16280.43|16200.43|16280.13|16200.13|8
1727510010000|2024-09-28 07:53:30|16280.29|16200.29|16280.46|16200.46|16280.48|16200.48|16280.29|16200.29|8
1727510020000|2024-09-28 07:53:40|16280.45|16200.45|16280.61|16200.61|16280.61|16200.61|16280.43|16200.43|9
1727510030000|2024-09-28 07:53:50|16280.44|16200.44|16279.49|16199.49|16280.44|16200.44|16279.49|16199.49|8
1727510040000|2024-09-28 07:54:00|16279.5|16199.5|16279.09|16199.09|16279.58|16199.58|16279.09|16199.09|9
1727510050000|2024-09-28 07:54:10|16279.11|16199.11|16279.16|16199.16|16279.41|16199.41|16279.11|16199.11|9
1727510060000|2024-09-28 07:54:20|16279.19|16199.19|16276.77|16196.77|16279.19|16199.19|16276.77|16196.77|10
1727510070000|2024-09-28 07:54:30|16276.69|16196.69|16276.24|16196.24|16276.69|16196.69|16276.19|16196.19|9
1727510080000|2024-09-28 07:54:40|16276.25|16196.25|16276.45|16196.45|16276.45|16196.45|16276.25|16196.25|6
1727510090000|2024-09-28 07:54:50|16276.53|16196.53|16276.8|16196.8|16276.91|16196.91|16276.53|16196.53|8
1727510100000|2024-09-28 07:55:00|16275.58|16195.58|16275.29|16195.29|16275.61|16195.61|16275.29|16195.29|10
1727510110000|2024-09-28 07:55:10|16275.27|16195.27|16276.38|16196.38|16276.39|16196.39|16275.27|16195.27|9
1727510120000|2024-09-28 07:55:20|16276.39|16196.39|16275.95|16195.95|16276.39|16196.39|16275.95|16195.95|7
1727510130000|2024-09-28 07:55:30|16275.94|16195.94|16275.37|16195.37|16275.94|16195.94|16275.36|16195.36|9
1727510140000|2024-09-28 07:55:40|16275.21|16195.21|16275.6|16195.6|16275.6|16195.6|16275.21|16195.21|8
1727510150000|2024-09-28 07:55:50|16275.55|16195.55|16275.35|16195.35|16275.55|16195.55|16275.27|16195.27|9
1727510160000|2024-09-28 07:56:00|16275.39|16195.39|16276.53|16196.53|16276.53|16196.53|16275.39|16195.39|9
1727510170000|2024-09-28 07:56:10|16276.52|16196.52|16277.4|16197.4|16277.55|16197.55|16276.52|16196.52|10
1727510180000|2024-09-28 07:56:20|16277.64|16197.64|16277.72|16197.72|16277.72|16197.72|16277.63|16197.63|10
1727510190000|2024-09-28 07:56:30|16277.68|16197.68|16277.98|16197.98|16277.98|16197.98|16277.46|16197.46|8
1727510200000|2024-09-28 07:56:40|16278.02|16198.02|16278.43|16198.43|16278.43|16198.43|16278.02|16198.02|9
1727510210000|2024-09-28 07:56:50|16278.4|16198.4|16278.18|16198.18|16278.4|16198.4|16278.14|16198.14|8
1727510220000|2024-09-28 07:57:00|16278.2|16198.2|16278.09|16198.09|16278.2|16198.2|16277.95|16197.95|10
1727510230000|2024-09-28 07:57:10|16278.03|16198.03|16277.15|16197.15|16278.03|16198.03|16277.15|16197.15|10
1727510240000|2024-09-28 07:57:20|16277.11|16197.11|16276.55|16196.55|16277.13|16197.13|16276.55|16196.55|9
1727510250000|2024-09-28 07:57:30|16276.49|16196.49|16276.47|16196.47|16276.49|16196.49|16276.37|16196.37|9
1727510260000|2024-09-28 07:57:40|16276.48|16196.48|16276.84|16196.84|16276.84|16196.84|16276.48|16196.48|9
1727510270000|2024-09-28 07:57:50|16276.72|16196.72|16276.22|16196.22|16276.72|16196.72|16276.06|16196.06|9
1727510280000|2024-09-28 07:58:00|16276.14|16196.14|16276.47|16196.47|16276.62|16196.62|16276.14|16196.14|9
1727510290000|2024-09-28 07:58:10|16276.45|16196.45|16276.89|16196.89|16276.89|16196.89|16276.35|16196.35|8
1727510300000|2024-09-28 07:58:20|16276.9|16196.9|16276.85|16196.85|16276.91|16196.91|16276.72|16196.72|9
1727510310000|2024-09-28 07:58:30|16276.86|16196.86|16276.69|16196.69|16276.87|16196.87|16276.69|16196.69|8
1727510320000|2024-09-28 07:58:40|16276.68|16196.68|16276.85|16196.85|16276.85|16196.85|16276.64|16196.64|8
1727510330000|2024-09-28 07:58:50|16276.88|16196.88|16276.56|16196.56|16276.88|16196.88|16276.53|16196.53|9
1727510340000|2024-09-28 07:59:00|16276.58|16196.58|16276.09|16196.09|16276.62|16196.62|16276.09|16196.09|9
1727510350000|2024-09-28 07:59:10|16276.04|16196.04|16275.95|16195.95|16276.07|16196.07|16275.95|16195.95|7
1727510360000|2024-09-28 07:59:20|16275.77|16195.77|16273.84|16193.84|16275.77|16195.77|16273.84|16193.84|10
1727510370000|2024-09-28 07:59:30|16273.81|16193.81|16272.32|16192.32|16273.81|16193.81|16272.32|16192.32|10
1727510380000|2024-09-28 07:59:40|16271.97|16191.97|16271.71|16191.71|16272.04|16192.04|16271.71|16191.71|9
1727510390000|2024-09-28 07:59:50|16271.66|16191.66|16271.14|16191.14|16271.66|16191.66|16271.14|16191.14|10
1727510400000|2024-09-28 08:00:00|16270.98|16190.98|16267|16187|16270.98|16190.98|16267|16187|9
1727510410000|2024-09-28 08:00:10|16266.98|16186.98|16267.14|16187.14|16267.23|16187.23|16266.83|16186.83|10
1727510420000|2024-09-28 08:00:20|16267.15|16187.15|16267.8|16187.8|16267.8|16187.8|16267.15|16187.15|9
1727510430000|2024-09-28 08:00:30|16267.84|16187.84|16266.32|16186.32|16267.89|16187.89|16266.32|16186.32|10
1727510440000|2024-09-28 08:00:40|16265.6|16185.6|16265.18|16185.18|16265.66|16185.66|16265.18|16185.18|9
1727510450000|2024-09-28 08:00:50|16265.12|16185.12|16264.67|16184.67|16265.12|16185.12|16264.56|16184.56|9
1727510460000|2024-09-28 08:01:00|16264.68|16184.68|16266.05|16186.05|16266.05|16186.05|16264.68|16184.68|9
1727510470000|2024-09-28 08:01:10|16265.98|16185.98|16266.3|16186.3|16266.32|16186.32|16265.98|16185.98|9
1727510480000|2024-09-28 08:01:20|16266.01|16186.01|16266.01|16186.01|16266.01|16186.01|16265.8|16185.8|9
1727510490000|2024-09-28 08:01:30|16265.79|16185.79|16264.19|16184.19|16265.79|16185.79|16264.19|16184.19|7
1727510500000|2024-09-28 08:01:40|16263.97|16183.97|16262.86|16182.86|16263.97|16183.97|16262.86|16182.86|10
1727510510000|2024-09-28 08:01:50|16262.83|16182.83|16261.52|16181.52|16262.91|16182.91|16261.52|16181.52|10
1727510520000|2024-09-28 08:02:00|16261.51|16181.51|16261.54|16181.54|16261.57|16181.57|16261.48|16181.48|8
1727510530000|2024-09-28 08:02:10|16261.5|16181.5|16261.49|16181.49|16261.5|16181.5|16261.38|16181.38|9
1727510540000|2024-09-28 08:02:20|16261.16|16181.16|16259.95|16179.95|16261.16|16181.16|16259|16179|10
1727510550000|2024-09-28 08:02:30|16260.02|16180.02|16260.78|16180.78|16260.78|16180.78|16260.02|16180.02|9
1727510560000|2024-09-28 08:02:40|16260.83|16180.83|16259.18|16179.18|16260.83|16180.83|16258.99|16178.99|9
1727510570000|2024-09-28 08:02:50|16259.2|16179.2|16259.22|16179.22|16259.31|16179.31|16258.79|16178.79|10
1727510580000|2024-09-28 08:03:00|16259.15|16179.15|16258.72|16178.72|16259.33|16179.33|16258.72|16178.72|10
1727510590000|2024-09-28 08:03:10|16258.7|16178.7|16257.87|16177.87|16258.7|16178.7|16257.47|16177.47|10
1727510600000|2024-09-28 08:03:20|16258.08|16178.08|16257.46|16177.46|16258.08|16178.08|16257.46|16177.46|9
1727510610000|2024-09-28 08:03:30|16257.44|16177.44|16258.52|16178.52|16258.77|16178.77|16257.38|16177.38|10
1727510620000|2024-09-28 08:03:40|16258.51|16178.51|16258.56|16178.56|16258.56|16178.56|16258.16|16178.16|10
1727510630000|2024-09-28 08:03:50|16258.55|16178.55|16257.97|16177.97|16258.58|16178.58|16257.93|16177.93|9
1727510640000|2024-09-28 08:04:00|16258.27|16178.27|16257.17|16177.17|16258.27|16178.27|16257.17|16177.17|9
1727510650000|2024-09-28 08:04:10|16256.96|16176.96|16257.31|16177.31|16257.34|16177.34|16256.96|16176.96|9
1727510660000|2024-09-28 08:04:20|16257.45|16177.45|16255.54|16175.54|16257.47|16177.47|16255.54|16175.54|10
1727510670000|2024-09-28 08:04:30|16255.52|16175.52|16254.84|16174.84|16255.52|16175.52|16254.84|16174.84|8
1727510680000|2024-09-28 08:04:40|16254.75|16174.75|16254.77|16174.77|16254.77|16174.77|16254.65|16174.65|9
1727510690000|2024-09-28 08:04:50|16254.78|16174.78|16254.32|16174.32|16254.98|16174.98|16254.3|16174.3|10
1727510700000|2024-09-28 08:05:00|16254.24|16174.24|16254|16174|16254.24|16174.24|16254|16174|7
1727510710000|2024-09-28 08:05:10|16254.05|16174.05|16253.57|16173.57|16254.05|16174.05|16253.57|16173.57|9
1727510720000|2024-09-28 08:05:20|16252.72|16172.72|16252.43|16172.43|16252.72|16172.72|16252.43|16172.43|9
1727510730000|2024-09-28 08:05:30|16252.41|16172.41|16251.65|16171.65|16252.41|16172.41|16251.63|16171.63|10
1727510740000|2024-09-28 08:05:40|16251.58|16171.58|16250.6|16170.6|16251.58|16171.58|16250.6|16170.6|9
1727510750000|2024-09-28 08:05:50|16250.58|16170.58|16247.75|16167.75|16250.58|16170.58|16247.75|16167.75|10
1727510760000|2024-09-28 08:06:00|16247.77|16167.77|16247.32|16167.32|16248.09|16168.09|16247.32|16167.32|9
1727510770000|2024-09-28 08:06:10|16247.3|16167.3|16244.61|16164.61|16248.12|16168.12|16244.59|16164.59|10
1727510780000|2024-09-28 08:06:20|16244.48|16164.48|16244.06|16164.06|16244.48|16164.48|16244.06|16164.06|10
1727510790000|2024-09-28 08:06:30|16244.02|16164.02|16241.3|16161.3|16244.27|16164.27|16241.3|16161.3|10
1727510800000|2024-09-28 08:06:40|16241.29|16161.29|16240.48|16160.48|16241.29|16161.29|16240.43|16160.43|9
1727510810000|2024-09-28 08:06:50|16240.76|16160.76|16241.05|16161.05|16241.42|16161.42|16240.76|16160.76|10
1727510820000|2024-09-28 08:07:00|16241.06|16161.06|16240.02|16160.02|16241.06|16161.06|16239.95|16159.95|10
1727510830000|2024-09-28 08:07:10|16240.1|16160.1|16240.83|16160.83|16241.69|16161.69|16240.1|16160.1|10
1727510840000|2024-09-28 08:07:20|16240.99|16160.99|16240.46|16160.46|16241.43|16161.43|16240.39|16160.39|10
1727510850000|2024-09-28 08:07:30|16240.04|16160.04|16238.45|16158.45|16240.04|16160.04|16238.43|16158.43|9
1727510860000|2024-09-28 08:07:40|16238.41|16158.41|16239.01|16159.01|16239.01|16159.01|16238.28|16158.28|10
1727510870000|2024-09-28 08:07:50|16239.08|16159.08|16239.94|16159.94|16240.06|16160.06|16239.08|16159.08|10
1727510880000|2024-09-28 08:08:00|16240|16160|16239.01|16159.01|16240|16160|16239.01|16159.01|9
1727510890000|2024-09-28 08:08:10|16239|16159|16239.43|16159.43|16239.63|16159.63|16238.67|16158.67|9
1727510900000|2024-09-28 08:08:20|16238.44|16158.44|16237.37|16157.37|16238.56|16158.56|16237.37|16157.37|9
1727510910000|2024-09-28 08:08:30|16237.4|16157.4|16237.03|16157.03|16237.41|16157.41|16237.03|16157.03|10
1727510920000|2024-09-28 08:08:40|16236.99|16156.99|16232.35|16152.35|16237.16|16157.16|16232.14|16152.14|9
1727510930000|2024-09-28 08:08:50|16233.23|16153.23|16232.44|16152.44|16233.23|16153.23|16232.44|16152.44|9
1727510940000|2024-09-28 08:09:00|16231.67|16151.67|16230.32|16150.32|16231.72|16151.72|16230.32|16150.32|10
1727510950000|2024-09-28 08:09:10|16230.33|16150.33|16232.44|16152.44|16232.44|16152.44|16229.77|16149.77|9
1727510960000|2024-09-28 08:09:20|16232.61|16152.61|16233.23|16153.23|16233.23|16153.23|16232.61|16152.61|9
1727510970000|2024-09-28 08:09:30|16233.48|16153.48|16232.63|16152.63|16233.48|16153.48|16232.41|16152.41|10
1727510980000|2024-09-28 08:09:40|16232.65|16152.65|16232.65|16152.65|16232.98|16152.98|16232.65|16152.65|10
1727510990000|2024-09-28 08:09:50|16232.9|16152.9|16232.18|16152.18|16232.9|16152.9|16231.87|16151.87|10
1727511000000|2024-09-28 08:10:00|16232.29|16152.29|16232.31|16152.31|16232.39|16152.39|16232.22|16152.22|9
1727511010000|2024-09-28 08:10:10|16232.11|16152.11|16232.36|16152.36|16232.44|16152.44|16232.11|16152.11|10
1727511020000|2024-09-28 08:10:20|16232.71|16152.71|16233.33|16153.33|16233.36|16153.36|16232.53|16152.53|10
1727511030000|2024-09-28 08:10:30|16233.3|16153.3|16234.25|16154.25|16234.87|16154.87|16233.29|16153.29|10
1727511040000|2024-09-28 08:10:40|16234.19|16154.19|16233.24|16153.24|16234.43|16154.43|16233.24|16153.24|10
1727511050000|2024-09-28 08:10:50|16233.4|16153.4|16233.74|16153.74|16233.74|16153.74|16233.39|16153.39|6
1727511060000|2024-09-28 08:11:00|16233.73|16153.73|16233.2|16153.2|16233.73|16153.73|16233.18|16153.18|10
1727511070000|2024-09-28 08:11:10|16233.15|16153.15|16231.52|16151.52|16233.15|16153.15|16231.52|16151.52|10
1727511080000|2024-09-28 08:11:20|16230.47|16150.47|16229.91|16149.91|16230.47|16150.47|16229.91|16149.91|10
1727511090000|2024-09-28 08:11:30|16229.93|16149.93|16229.93|16149.93|16230.43|16150.43|16229.93|16149.93|9
1727511100000|2024-09-28 08:11:40|16229.9|16149.9|16229.51|16149.51|16229.96|16149.96|16229.51|16149.51|9
1727511110000|2024-09-28 08:11:50|16229.54|16149.54|16229.79|16149.79|16229.79|16149.79|16229.1|16149.1|9
1727511120000|2024-09-28 08:12:00|16229.82|16149.82|16229.87|16149.87|16229.88|16149.88|16229.58|16149.58|9
1727511130000|2024-09-28 08:12:10|16229.89|16149.89|16229.48|16149.48|16230.08|16150.08|16229.48|16149.48|9
1727511140000|2024-09-28 08:12:20|16229.35|16149.35|16226.89|16146.89|16229.35|16149.35|16226.89|16146.89|10
1727511150000|2024-09-28 08:12:30|16226.77|16146.77|16226.89|16146.89|16227.04|16147.04|16226.75|16146.75|10
1727511160000|2024-09-28 08:12:40|16226.96|16146.96|16224.71|16144.71|16226.99|16146.99|16224.71|16144.71|9
1727511170000|2024-09-28 08:12:50|16224.68|16144.68|16223.85|16143.85|16224.69|16144.69|16223.74|16143.74|9
1727511180000|2024-09-28 08:13:00|16223.79|16143.79|16224.2|16144.2|16224.3|16144.3|16223.2|16143.2|10
1727511190000|2024-09-28 08:13:10|16224.25|16144.25|16223.35|16143.35|16224.55|16144.55|16223.35|16143.35|8
1727511200000|2024-09-28 08:13:20|16224.39|16144.39|16224.16|16144.16|16224.79|16144.79|16224.16|16144.16|9
1727511210000|2024-09-28 08:13:30|16224.44|16144.44|16223.87|16143.87|16224.51|16144.51|16223.85|16143.85|8
1727511220000|2024-09-28 08:13:40|16224.09|16144.09|16223.96|16143.96|16224.17|16144.17|16223.88|16143.88|9
1727511230000|2024-09-28 08:13:50|16223.75|16143.75|16223.63|16143.63|16223.75|16143.75|16223.63|16143.63|8
1727511240000|2024-09-28 08:14:00|16223.82|16143.82|16223.41|16143.41|16223.82|16143.82|16223.4|16143.4|10
1727511250000|2024-09-28 08:14:10|16223.46|16143.46|16222.15|16142.15|16223.47|16143.47|16222.15|16142.15|10
1727511260000|2024-09-28 08:14:20|16222.21|16142.21|16222.1|16142.1|16222.21|16142.21|16221.69|16141.69|10
1727511270000|2024-09-28 08:14:30|16222.13|16142.13|16222.06|16142.06|16222.18|16142.18|16221.87|16141.87|9
1727511280000|2024-09-28 08:14:40|16222.05|16142.05|16221.45|16141.45|16222.05|16142.05|16221.35|16141.35|9
1727511290000|2024-09-28 08:14:50|16221.4|16141.4|16220.97|16140.97|16221.4|16141.4|16220.51|16140.51|10
1727511300000|2024-09-28 08:15:00|16221.06|16141.06|16221.13|16141.13|16221.32|16141.32|16221.06|16141.06|9
1727511310000|2024-09-28 08:15:10|16221.17|16141.17|16222.56|16142.56|16223.09|16143.09|16221.17|16141.17|10
1727511320000|2024-09-28 08:15:20|16222.64|16142.64|16223.42|16143.42|16223.42|16143.42|16222.64|16142.64|10
1727511330000|2024-09-28 08:15:30|16223.68|16143.68|16223.89|16143.89|16223.89|16143.89|16223.37|16143.37|10
1727511340000|2024-09-28 08:15:40|16224.36|16144.36|16226.23|16146.23|16226.23|16146.23|16224.36|16144.36|10
1727511350000|2024-09-28 08:15:50|16226.27|16146.27|16226.17|16146.17|16226.51|16146.51|16226.17|16146.17|10
1727511360000|2024-09-28 08:16:00|16226.14|16146.14|16226.24|16146.24|16226.42|16146.42|16226.14|16146.14|8
1727511370000|2024-09-28 08:16:10|16226.26|16146.26|16226.02|16146.02|16226.26|16146.26|16225.73|16145.73|8
1727511380000|2024-09-28 08:16:20|16226.18|16146.18|16225.31|16145.31|16226.18|16146.18|16225.31|16145.31|10
1727511390000|2024-09-28 08:16:30|16225.3|16145.3|16224.8|16144.8|16225.41|16145.41|16224.8|16144.8|9
1727511400000|2024-09-28 08:16:40|16225.01|16145.01|16224.67|16144.67|16225.01|16145.01|16224.51|16144.51|9
1727511410000|2024-09-28 08:16:50|16224.68|16144.68|16226.31|16146.31|16226.31|16146.31|16224.68|16144.68|7
1727511420000|2024-09-28 08:17:00|16226.01|16146.01|16226.17|16146.17|16226.26|16146.26|16225.66|16145.66|10
1727511430000|2024-09-28 08:17:10|16225.98|16145.98|16225.15|16145.15|16225.98|16145.98|16225.01|16145.01|10
1727511440000|2024-09-28 08:17:20|16225.34|16145.34|16224.34|16144.34|16225.34|16145.34|16224.34|16144.34|9
1727511450000|2024-09-28 08:17:30|16224.33|16144.33|16222.91|16142.91|16224.39|16144.39|16222.91|16142.91|9
1727511460000|2024-09-28 08:17:40|16222.88|16142.88|16222.71|16142.71|16222.88|16142.88|16222.54|16142.54|8
1727511470000|2024-09-28 08:17:50|16222.7|16142.7|16222.62|16142.62|16222.78|16142.78|16222.61|16142.61|10
1727511480000|2024-09-28 08:18:00|16222.63|16142.63|16223.98|16143.98|16223.98|16143.98|16222.63|16142.63|10
1727511490000|2024-09-28 08:18:10|16224.58|16144.58|16225.09|16145.09|16225.09|16145.09|16224.58|16144.58|9
1727511500000|2024-09-28 08:18:20|16225.14|16145.14|16229.15|16149.15|16229.15|16149.15|16225.14|16145.14|10
1727511510000|2024-09-28 08:18:30|16229.08|16149.08|16228.09|16148.09|16229.08|16149.08|16228.05|16148.05|7
1727511520000|2024-09-28 08:18:40|16228.14|16148.14|16229.65|16149.65|16229.65|16149.65|16228.13|16148.13|10
1727511530000|2024-09-28 08:18:50|16229.67|16149.67|16230.08|16150.08|16230.08|16150.08|16229.67|16149.67|9
1727511540000|2024-09-28 08:19:00|16230.25|16150.25|16231.18|16151.18|16231.18|16151.18|16230.25|16150.25|10
1727511550000|2024-09-28 08:19:10|16231.21|16151.21|16231.53|16151.53|16231.53|16151.53|16230.97|16150.97|10
1727511560000|2024-09-28 08:19:20|16231.55|16151.55|16231.63|16151.63|16231.63|16151.63|16231.55|16151.55|8
1727511570000|2024-09-28 08:19:30|16231.78|16151.78|16234.45|16154.45|16234.45|16154.45|16231.78|16151.78|9
1727511580000|2024-09-28 08:19:40|16234.53|16154.53|16235.78|16155.78|16235.79|16155.79|16234.53|16154.53|8
1727511590000|2024-09-28 08:19:50|16235.97|16155.97|16235.91|16155.91|16236.05|16156.05|16235.91|16155.91|9
1727511600000|2024-09-28 08:20:00|16235.89|16155.89|16236.17|16156.17|16236.17|16156.17|16235.29|16155.29|9
1727511610000|2024-09-28 08:20:10|16236.32|16156.32|16236.43|16156.43|16236.43|16156.43|16236.29|16156.29|9
1727511620000|2024-09-28 08:20:20|16236.56|16156.56|16237.52|16157.52|16237.52|16157.52|16236.56|16156.56|10
1727511630000|2024-09-28 08:20:30|16237.51|16157.51|16238.38|16158.38|16238.38|16158.38|16237.51|16157.51|7
1727511640000|2024-09-28 08:20:40|16238.41|16158.41|16238.91|16158.91|16238.91|16158.91|16238.41|16158.41|10
1727511650000|2024-09-28 08:20:50|16239.32|16159.32|16239.86|16159.86|16239.86|16159.86|16239.32|16159.32|10
1727511660000|2024-09-28 08:21:00|16239.84|16159.84|16239.84|16159.84|16239.91|16159.91|16239.77|16159.77|9
1727511670000|2024-09-28 08:21:10|16239.83|16159.83|16237.43|16157.43|16239.83|16159.83|16237.43|16157.43|9
1727511680000|2024-09-28 08:21:20|16237.4|16157.4|16237.09|16157.09|16237.4|16157.4|16237.06|16157.06|10
1727511690000|2024-09-28 08:21:30|16237.14|16157.14|16237.39|16157.39|16237.39|16157.39|16237.13|16157.13|9
1727511700000|2024-09-28 08:21:40|16238.07|16158.07|16237.9|16157.9|16238.34|16158.34|16237.9|16157.9|10
1727511710000|2024-09-28 08:21:50|16237.89|16157.89|16235.44|16155.44|16237.89|16157.89|16235.36|16155.36|9
1727511720000|2024-09-28 08:22:00|16235.47|16155.47|16236.06|16156.06|16236.06|16156.06|16235.46|16155.46|10
1727511730000|2024-09-28 08:22:10|16236.08|16156.08|16236.1|16156.1|16236.23|16156.23|16236.06|16156.06|8
1727511740000|2024-09-28 08:22:20|16236.08|16156.08|16235.57|16155.57|16236.11|16156.11|16235.5|16155.5|10
1727511750000|2024-09-28 08:22:30|16235.58|16155.58|16236.3|16156.3|16236.3|16156.3|16235.58|16155.58|10
1727511760000|2024-09-28 08:22:40|16236.31|16156.31|16236.7|16156.7|16236.85|16156.85|16236.29|16156.29|9
1727511770000|2024-09-28 08:22:50|16236.75|16156.75|16236.52|16156.52|16237.14|16157.14|16236.52|16156.52|9
1727511780000|2024-09-28 08:23:00|16236.49|16156.49|16236.28|16156.28|16236.6|16156.6|16236.21|16156.21|7
1727511790000|2024-09-28 08:23:10|16236.31|16156.31|16237.92|16157.92|16237.92|16157.92|16235.96|16155.96|9
1727511800000|2024-09-28 08:23:20|16237.91|16157.91|16238.99|16158.99|16239.02|16159.02|16237.91|16157.91|10
1727511810000|2024-09-28 08:23:30|16239.03|16159.03|16238.5|16158.5|16239.42|16159.42|16238.5|16158.5|8
1727511820000|2024-09-28 08:23:40|16238.46|16158.46|16238.31|16158.31|16238.69|16158.69|16238.31|16158.31|8
1727511830000|2024-09-28 08:23:50|16238.48|16158.48|16236.16|16156.16|16238.48|16158.48|16236.16|16156.16|8
1727511840000|2024-09-28 08:24:00|16236.06|16156.06|16234.36|16154.36|16236.06|16156.06|16234.36|16154.36|7
1727511850000|2024-09-28 08:24:10|16234.31|16154.31|16234.41|16154.41|16234.5|16154.5|16234.16|16154.16|8
1727511860000|2024-09-28 08:24:20|16234.35|16154.35|16233.45|16153.45|16234.35|16154.35|16233.42|16153.42|10
1727511870000|2024-09-28 08:24:30|16233.43|16153.43|16231.22|16151.22|16233.59|16153.59|16231.09|16151.09|10
1727511880000|2024-09-28 08:24:40|16231.14|16151.14|16231.01|16151.01|16231.34|16151.34|16231.01|16151.01|10
1727511890000|2024-09-28 08:24:50|16230.87|16150.87|16230.42|16150.42|16230.87|16150.87|16230.42|16150.42|9
1727511900000|2024-09-28 08:25:00|16230.57|16150.57|16229.05|16149.05|16230.58|16150.58|16228.92|16148.92|9
1727511910000|2024-09-28 08:25:10|16228.92|16148.92|16228.6|16148.6|16228.96|16148.96|16228.6|16148.6|8
1727511920000|2024-09-28 08:25:20|16228.59|16148.59|16229.25|16149.25|16229.28|16149.28|16228.55|16148.55|9
1727511930000|2024-09-28 08:25:30|16229.66|16149.66|16230.04|16150.04|16230.04|16150.04|16229.66|16149.66|8
1727511940000|2024-09-28 08:25:40|16230.22|16150.22|16230.35|16150.35|16230.47|16150.47|16230.22|16150.22|9
1727511950000|2024-09-28 08:25:50|16229.98|16149.98|16229.72|16149.72|16229.98|16149.98|16229.72|16149.72|8
1727511960000|2024-09-28 08:26:00|16229.71|16149.71|16229.08|16149.08|16229.71|16149.71|16229.08|16149.08|10
1727511970000|2024-09-28 08:26:10|16229.06|16149.06|16229.79|16149.79|16229.79|16149.79|16229.04|16149.04|8
1727511980000|2024-09-28 08:26:20|16229.78|16149.78|16229.61|16149.61|16229.8|16149.8|16229.61|16149.61|10
1727511990000|2024-09-28 08:26:30|16229.57|16149.57|16229.85|16149.85|16230.14|16150.14|16229.55|16149.55|9
1727512000000|2024-09-28 08:26:40|16229.86|16149.86|16229.23|16149.23|16229.86|16149.86|16229.18|16149.18|9
1727512010000|2024-09-28 08:26:50|16229.51|16149.51|16229.52|16149.52|16229.77|16149.77|16229.51|16149.51|10
1727512020000|2024-09-28 08:27:00|16229.56|16149.56|16228.84|16148.84|16229.56|16149.56|16228.84|16148.84|10
1727512030000|2024-09-28 08:27:10|16228.33|16148.33|16227.81|16147.81|16228.37|16148.37|16227.76|16147.76|9
1727512040000|2024-09-28 08:27:20|16227.99|16147.99|16229.42|16149.42|16229.42|16149.42|16227.99|16147.99|10
1727512050000|2024-09-28 08:27:30|16229.69|16149.69|16229.27|16149.27|16230.02|16150.02|16229.27|16149.27|9
1727512060000|2024-09-28 08:27:40|16229.26|16149.26|16228.45|16148.45|16229.26|16149.26|16228.45|16148.45|10
1727512070000|2024-09-28 08:27:50|16228.41|16148.41|16228.16|16148.16|16228.41|16148.41|16228.05|16148.05|10
1727512080000|2024-09-28 08:28:00|16228.15|16148.15|16226.99|16146.99|16228.15|16148.15|16226.49|16146.49|8
1727512090000|2024-09-28 08:28:10|16227.02|16147.02|16226.61|16146.61|16227.02|16147.02|16226.61|16146.61|9
1727512100000|2024-09-28 08:28:20|16226.58|16146.58|16226.09|16146.09|16226.59|16146.59|16226.05|16146.05|10
1727512110000|2024-09-28 08:28:30|16226.11|16146.11|16225.92|16145.92|16226.27|16146.27|16225.92|16145.92|8
1727512120000|2024-09-28 08:28:40|16225.9|16145.9|16226.12|16146.12|16226.12|16146.12|16225.8|16145.8|8
1727512130000|2024-09-28 08:28:50|16226.1|16146.1|16226.06|16146.06|16226.13|16146.13|16226.06|16146.06|6
1727512140000|2024-09-28 08:29:00|16226.08|16146.08|16225.98|16145.98|16226.08|16146.08|16225.97|16145.97|8
1727512150000|2024-09-28 08:29:10|16225.96|16145.96|16226.06|16146.06|16226.22|16146.22|16225.95|16145.95|10
1727512160000|2024-09-28 08:29:20|16226.23|16146.23|16227.01|16147.01|16227.01|16147.01|16226.23|16146.23|10
1727512170000|2024-09-28 08:29:30|16227.11|16147.11|16225.92|16145.92|16227.16|16147.16|16225.7|16145.7|9
1727512180000|2024-09-28 08:29:40|16225.93|16145.93|16226|16146|16226.03|16146.03|16225.45|16145.45|10
1727512190000|2024-09-28 08:29:50|16225.73|16145.73|16225.9|16145.9|16225.9|16145.9|16225.72|16145.72|7
1727512200000|2024-09-28 08:30:00|16225.94|16145.94|16226.38|16146.38|16226.42|16146.42|16225.94|16145.94|10
1727512210000|2024-09-28 08:30:10|16226.43|16146.43|16226.58|16146.58|16226.63|16146.63|16226.33|16146.33|10
1727512220000|2024-09-28 08:30:20|16226.73|16146.73|16225.77|16145.77|16226.81|16146.81|16225.77|16145.77|9
1727512230000|2024-09-28 08:30:30|16225.76|16145.76|16224.89|16144.89|16225.76|16145.76|16224.71|16144.71|9
1727512240000|2024-09-28 08:30:40|16224.87|16144.87|16224.73|16144.73|16224.87|16144.87|16224.6|16144.6|8
1727512250000|2024-09-28 08:30:50|16224.32|16144.32|16224.57|16144.57|16224.6|16144.6|16223.77|16143.77|10
1727512260000|2024-09-28 08:31:00|16224.31|16144.31|16223.72|16143.72|16224.31|16144.31|16223.7|16143.7|9
1727512270000|2024-09-28 08:31:10|16218.74|16138.74|16218.73|16138.73|16218.74|16138.74|16216.66|16136.66|10
1727512280000|2024-09-28 08:31:20|16218.92|16138.92|16220.69|16140.69|16221.09|16141.09|16218.83|16138.83|8
1727512290000|2024-09-28 08:31:30|16220.71|16140.71|16220.29|16140.29|16220.71|16140.71|16220.23|16140.23|9
1727512300000|2024-09-28 08:31:40|16220.28|16140.28|16221.77|16141.77|16222.05|16142.05|16220.28|16140.28|10
1727512310000|2024-09-28 08:31:50|16221.54|16141.54|16221.7|16141.7|16221.7|16141.7|16221.42|16141.42|9
1727512320000|2024-09-28 08:32:00|16221.71|16141.71|16223.2|16143.2|16223.21|16143.21|16221.71|16141.71|9
1727512330000|2024-09-28 08:32:10|16222.99|16142.99|16222.13|16142.13|16222.99|16142.99|16221.97|16141.97|7
1727512340000|2024-09-28 08:32:20|16222.04|16142.04|16222.73|16142.73|16222.73|16142.73|16222.04|16142.04|10
1727512350000|2024-09-28 08:32:30|16222.65|16142.65|16223.38|16143.38|16223.38|16143.38|16222.65|16142.65|10
1727512360000|2024-09-28 08:32:40|16223.34|16143.34|16223.15|16143.15|16223.41|16143.41|16223.1|16143.1|9
1727512370000|2024-09-28 08:32:50|16223.11|16143.11|16223.24|16143.24|16223.24|16143.24|16223.11|16143.11|6
1727512380000|2024-09-28 08:33:00|16223.28|16143.28|16226.8|16146.8|16226.8|16146.8|16223.16|16143.16|8
1727512390000|2024-09-28 08:33:10|16226.73|16146.73|16227.59|16147.59|16227.81|16147.81|16226.73|16146.73|9
1727512400000|2024-09-28 08:33:20|16227.57|16147.57|16227.61|16147.61|16227.85|16147.85|16227.52|16147.52|9
1727512410000|2024-09-28 08:33:30|16227.38|16147.38|16226.1|16146.1|16227.38|16147.38|16225.98|16145.98|10
1727512420000|2024-09-28 08:33:40|16226.11|16146.11|16226.29|16146.29|16226.29|16146.29|16226.11|16146.11|7
1727512430000|2024-09-28 08:33:50|16226.28|16146.28|16226.22|16146.22|16226.34|16146.34|16226.06|16146.06|8
1727512440000|2024-09-28 08:34:00|16226.11|16146.11|16226.79|16146.79|16226.79|16146.79|16225.99|16145.99|10
1727512450000|2024-09-28 08:34:10|16226.86|16146.86|16228.05|16148.05|16228.05|16148.05|16226.86|16146.86|10
1727512460000|2024-09-28 08:34:20|16228.07|16148.07|16228.71|16148.71|16228.71|16148.71|16228.07|16148.07|10
1727512470000|2024-09-28 08:34:30|16229.64|16149.64|16230.66|16150.66|16230.86|16150.86|16229.64|16149.64|9
1727512480000|2024-09-28 08:34:40|16230.67|16150.67|16231.48|16151.48|16231.48|16151.48|16230.67|16150.67|9
1727512490000|2024-09-28 08:34:50|16231.95|16151.95|16232.69|16152.69|16232.71|16152.71|16231.95|16151.95|9
1727512500000|2024-09-28 08:35:00|16232.66|16152.66|16232.33|16152.33|16232.66|16152.66|16232.33|16152.33|8
1727512510000|2024-09-28 08:35:10|16232.3|16152.3|16232.21|16152.21|16232.45|16152.45|16232.21|16152.21|7
1727512520000|2024-09-28 08:35:20|16232.24|16152.24|16232.83|16152.83|16232.83|16152.83|16232.24|16152.24|8
1727512530000|2024-09-28 08:35:30|16232.86|16152.86|16232.2|16152.2|16232.87|16152.87|16232.2|16152.2|10
1727512540000|2024-09-28 08:35:40|16232.14|16152.14|16231.2|16151.2|16232.26|16152.26|16231.2|16151.2|10
1727512550000|2024-09-28 08:35:50|16231.22|16151.22|16230.73|16150.73|16231.22|16151.22|16230.73|16150.73|8
1727512560000|2024-09-28 08:36:00|16231.15|16151.15|16230|16150|16231.15|16151.15|16229.94|16149.94|8
1727512570000|2024-09-28 08:36:10|16230.02|16150.02|16231.03|16151.03|16231.04|16151.04|16230.02|16150.02|9
1727512580000|2024-09-28 08:36:20|16230.77|16150.77|16231.09|16151.09|16231.09|16151.09|16230.64|16150.64|9
1727512590000|2024-09-28 08:36:30|16230.96|16150.96|16230.98|16150.98|16231.03|16151.03|16230.61|16150.61|9
1727512600000|2024-09-28 08:36:40|16230.76|16150.76|16230.76|16150.76|16231.05|16151.05|16230.45|16150.45|8
1727512610000|2024-09-28 08:36:50|16230.78|16150.78|16230.97|16150.97|16230.97|16150.97|16230.75|16150.75|6
1727512620000|2024-09-28 08:37:00|16231.19|16151.19|16231.37|16151.37|16231.37|16151.37|16231.07|16151.07|8
1727512630000|2024-09-28 08:37:10|16232.02|16152.02|16232.88|16152.88|16232.88|16152.88|16232.02|16152.02|9
1727512640000|2024-09-28 08:37:20|16232.86|16152.86|16233.5|16153.5|16233.72|16153.72|16232.86|16152.86|8
1727512650000|2024-09-28 08:37:30|16233.31|16153.31|16233.54|16153.54|16233.54|16153.54|16232.88|16152.88|10
1727512660000|2024-09-28 08:37:40|16233.55|16153.55|16234.37|16154.37|16234.44|16154.44|16233.55|16153.55|9
1727512670000|2024-09-28 08:37:50|16234.54|16154.54|16234.59|16154.59|16234.59|16154.59|16234.19|16154.19|9
1727512680000|2024-09-28 08:38:00|16234.62|16154.62|16235.44|16155.44|16235.44|16155.44|16234.62|16154.62|10
1727512690000|2024-09-28 08:38:10|16235.3|16155.3|16234.42|16154.42|16235.3|16155.3|16233.95|16153.95|10
1727512700000|2024-09-28 08:38:20|16234.76|16154.76|16235.49|16155.49|16235.57|16155.57|16234.76|16154.76|9
1727512710000|2024-09-28 08:38:30|16235.47|16155.47|16235.28|16155.28|16235.47|16155.47|16235.28|16155.28|7
1727512720000|2024-09-28 08:38:40|16235.47|16155.47|16234.91|16154.91|16235.47|16155.47|16234.91|16154.91|8
1727512730000|2024-09-28 08:38:50|16234.9|16154.9|16235.04|16155.04|16235.04|16155.04|16234.89|16154.89|6
1727512740000|2024-09-28 08:39:00|16235.08|16155.08|16234.21|16154.21|16235.35|16155.35|16234.21|16154.21|10
1727512750000|2024-09-28 08:39:10|16234.17|16154.17|16234|16154|16234.17|16154.17|16234|16154|9
1727512760000|2024-09-28 08:39:20|16234.23|16154.23|16234.16|16154.16|16234.3|16154.3|16234.06|16154.06|9
1727512770000|2024-09-28 08:39:30|16234.01|16154.01|16234.43|16154.43|16234.43|16154.43|16233.94|16153.94|8
1727512780000|2024-09-28 08:39:40|16234.44|16154.44|16233.75|16153.75|16234.47|16154.47|16233.75|16153.75|5
1727512790000|2024-09-28 08:39:50|16234.11|16154.11|16234.4|16154.4|16234.84|16154.84|16233.66|16153.66|10
1727512800000|2024-09-28 08:40:00|16234.56|16154.56|16234.52|16154.52|16234.68|16154.68|16234.52|16154.52|9
1727512810000|2024-09-28 08:40:10|16234.54|16154.54|16234.51|16154.51|16234.58|16154.58|16234.47|16154.47|10
1727512820000|2024-09-28 08:40:20|16234.47|16154.47|16234.51|16154.51|16234.52|16154.52|16234.4|16154.4|7
1727512830000|2024-09-28 08:40:30|16234.52|16154.52|16235.06|16155.06|16235.19|16155.19|16234.52|16154.52|8
1727512840000|2024-09-28 08:40:40|16235.02|16155.02|16234.18|16154.18|16235.03|16155.03|16232.74|16152.74|8
1727512850000|2024-09-28 08:40:50|16234.11|16154.11|16233.97|16153.97|16234.11|16154.11|16233.63|16153.63|8
1727512860000|2024-09-28 08:41:00|16233.95|16153.95|16234.08|16154.08|16234.51|16154.51|16233.95|16153.95|9
1727512870000|2024-09-28 08:41:10|16234.12|16154.12|16234.73|16154.73|16234.73|16154.73|16234.12|16154.12|8
1727512880000|2024-09-28 08:41:20|16235.17|16155.17|16237.33|16157.33|16237.33|16157.33|16235.17|16155.17|9
1727512890000|2024-09-28 08:41:30|16237.4|16157.4|16238.38|16158.38|16238.38|16158.38|16237.4|16157.4|8
1727512900000|2024-09-28 08:41:40|16238.36|16158.36|16238.41|16158.41|16238.41|16158.41|16238.34|16158.34|6
1727512910000|2024-09-28 08:41:50|16238.29|16158.29|16238.39|16158.39|16238.39|16158.39|16237.8|16157.8|9
1727512920000|2024-09-28 08:42:00|16238.57|16158.57|16237.51|16157.51|16238.57|16158.57|16237.47|16157.47|7
1727512930000|2024-09-28 08:42:10|16237.52|16157.52|16237.22|16157.22|16237.53|16157.53|16237.16|16157.16|10
1727512940000|2024-09-28 08:42:20|16237.23|16157.23|16237.18|16157.18|16237.34|16157.34|16237.18|16157.18|9
1727512950000|2024-09-28 08:42:30|16237.34|16157.34|16238.22|16158.22|16238.24|16158.24|16237.34|16157.34|10
1727512960000|2024-09-28 08:42:40|16238.01|16158.01|16238.28|16158.28|16238.28|16158.28|16238.01|16158.01|8
1727512970000|2024-09-28 08:42:50|16238.3|16158.3|16238.65|16158.65|16239.12|16159.12|16238.3|16158.3|10
1727512980000|2024-09-28 08:43:00|16238.66|16158.66|16239.09|16159.09|16239.25|16159.25|16238.66|16158.66|8
1727512990000|2024-09-28 08:43:10|16239.05|16159.05|16239.22|16159.22|16239.28|16159.28|16238.87|16158.87|8
1727513000000|2024-09-28 08:43:20|16239.4|16159.4|16239.44|16159.44|16239.84|16159.84|16239.35|16159.35|9
1727513010000|2024-09-28 08:43:30|16239.37|16159.37|16239.53|16159.53|16239.53|16159.53|16239.19|16159.19|8
1727513020000|2024-09-28 08:43:40|16239.51|16159.51|16239.41|16159.41|16239.55|16159.55|16239.06|16159.06|9
1727513030000|2024-09-28 08:43:50|16239.43|16159.43|16239.42|16159.42|16239.62|16159.62|16239.38|16159.38|8
1727513040000|2024-09-28 08:44:00|16239.49|16159.49|16239.75|16159.75|16239.93|16159.93|16239.36|16159.36|9
1727513050000|2024-09-28 08:44:10|16240|16160|16240.11|16160.11|16240.11|16160.11|16239.94|16159.94|7
1727513060000|2024-09-28 08:44:20|16240.09|16160.09|16240.06|16160.06|16240.19|16160.19|16240.06|16160.06|7
1727513070000|2024-09-28 08:44:30|16240.07|16160.07|16240.04|16160.04|16240.07|16160.07|16240.03|16160.03|5
1727513080000|2024-09-28 08:44:40|16240.1|16160.1|16240|16160|16240.29|16160.29|16240|16160|7
1727513090000|2024-09-28 08:44:50|16240.01|16160.01|16240.99|16160.99|16241.31|16161.31|16240.01|16160.01|10
1727513100000|2024-09-28 08:45:00|16241|16161|16241.27|16161.27|16241.87|16161.87|16240.77|16160.77|8
1727513110000|2024-09-28 08:45:10|16241.31|16161.31|16242.3|16162.3|16242.33|16162.33|16241.31|16161.31|8
1727513120000|2024-09-28 08:45:20|16242.28|16162.28|16242.66|16162.66|16242.66|16162.66|16242.28|16162.28|8
1727513130000|2024-09-28 08:45:30|16242.68|16162.68|16244.4|16164.4|16244.4|16164.4|16242.68|16162.68|10
1727513140000|2024-09-28 08:45:40|16244.37|16164.37|16244.1|16164.1|16244.37|16164.37|16244.1|16164.1|7
1727513150000|2024-09-28 08:45:50|16244.17|16164.17|16243.96|16163.96|16244.17|16164.17|16243.96|16163.96|5
1727513160000|2024-09-28 08:46:00|16243.99|16163.99|16243.72|16163.72|16244.3|16164.3|16243.72|16163.72|9
1727513170000|2024-09-28 08:46:10|16243.94|16163.94|16243.34|16163.34|16244.01|16164.01|16243.34|16163.34|9
1727513180000|2024-09-28 08:46:20|16243.33|16163.33|16242.14|16162.14|16243.33|16163.33|16242.14|16162.14|9
1727513190000|2024-09-28 08:46:30|16242.08|16162.08|16242.54|16162.54|16242.54|16162.54|16242.07|16162.07|8
1727513200000|2024-09-28 08:46:40|16242.57|16162.57|16242.52|16162.52|16242.58|16162.58|16242.35|16162.35|9
1727513210000|2024-09-28 08:46:50|16242.51|16162.51|16242.49|16162.49|16242.52|16162.52|16242.47|16162.47|9
1727513220000|2024-09-28 08:47:00|16242.3|16162.3|16242.09|16162.09|16243.04|16163.04|16242.09|16162.09|8
1727513230000|2024-09-28 08:47:10|16242.08|16162.08|16241.11|16161.11|16242.08|16162.08|16241.11|16161.11|10
1727513240000|2024-09-28 08:47:20|16241.1|16161.1|16240.27|16160.27|16241.1|16161.1|16240.18|16160.18|9
1727513250000|2024-09-28 08:47:30|16240.28|16160.28|16238.98|16158.98|16240.31|16160.31|16238.98|16158.98|8
1727513260000|2024-09-28 08:47:40|16238.97|16158.97|16236.01|16156.01|16238.98|16158.98|16236.01|16156.01|10
1727513270000|2024-09-28 08:47:50|16236|16156|16232.95|16152.95|16236|16156|16232.95|16152.95|10
1727513280000|2024-09-28 08:48:00|16233.6|16153.6|16232.16|16152.16|16233.65|16153.65|16232.16|16152.16|10
1727513290000|2024-09-28 08:48:10|16232.06|16152.06|16229.89|16149.89|16232.06|16152.06|16229.89|16149.89|9
1727513300000|2024-09-28 08:48:20|16230.93|16150.93|16228.83|16148.83|16230.93|16150.93|16228.83|16148.83|10
1727513310000|2024-09-28 08:48:30|16229.1|16149.1|16228.98|16148.98|16229.49|16149.49|16228.98|16148.98|10
1727513320000|2024-09-28 08:48:40|16229.11|16149.11|16228.46|16148.46|16229.13|16149.13|16228.46|16148.46|9
1727513330000|2024-09-28 08:48:50|16228.45|16148.45|16226.47|16146.47|16228.45|16148.45|16226.25|16146.25|9
1727513340000|2024-09-28 08:49:00|16226.46|16146.46|16226.51|16146.51|16226.56|16146.56|16226.22|16146.22|10
1727513350000|2024-09-28 08:49:10|16226.49|16146.49|16227.55|16147.55|16227.55|16147.55|16226.24|16146.24|10
1727513360000|2024-09-28 08:49:20|16227.58|16147.58|16227.81|16147.81|16227.81|16147.81|16227.54|16147.54|9
1727513370000|2024-09-28 08:49:30|16227.82|16147.82|16227.93|16147.93|16227.93|16147.93|16227.72|16147.72|9
1727513380000|2024-09-28 08:49:40|16227.97|16147.97|16227.79|16147.79|16228.03|16148.03|16227.79|16147.79|8
1727513390000|2024-09-28 08:49:50|16227.92|16147.92|16227.81|16147.81|16228.07|16148.07|16227.81|16147.81|9
1727513400000|2024-09-28 08:50:00|16227.73|16147.73|16227.78|16147.78|16227.8|16147.8|16227.65|16147.65|10
1727513410000|2024-09-28 08:50:10|16227.72|16147.72|16226.29|16146.29|16227.72|16147.72|16226.29|16146.29|10
1727513420000|2024-09-28 08:50:20|16226.3|16146.3|16226.03|16146.03|16226.32|16146.32|16225.81|16145.81|10
1727513430000|2024-09-28 08:50:30|16225.95|16145.95|16224.14|16144.14|16225.95|16145.95|16224.14|16144.14|9
1727513440000|2024-09-28 08:50:40|16223.68|16143.68|16222.95|16142.95|16223.68|16143.68|16222.82|16142.82|10
1727513450000|2024-09-28 08:50:50|16222.98|16142.98|16221.37|16141.37|16222.99|16142.99|16221.37|16141.37|7
1727513460000|2024-09-28 08:51:00|16221.36|16141.36|16217.15|16137.15|16221.36|16141.36|16217.15|16137.15|8
1727513470000|2024-09-28 08:51:10|16217.07|16137.07|16218.34|16138.34|16218.34|16138.34|16217.02|16137.02|10
1727513480000|2024-09-28 08:51:20|16219.13|16139.13|16219.41|16139.41|16219.41|16139.41|16218.93|16138.93|9
1727513490000|2024-09-28 08:51:30|16218.79|16138.79|16221.89|16141.89|16221.89|16141.89|16218.79|16138.79|10
1727513500000|2024-09-28 08:51:40|16221.84|16141.84|16223.9|16143.9|16223.9|16143.9|16221.82|16141.82|8
1727513510000|2024-09-28 08:51:50|16223.91|16143.91|16224.91|16144.91|16224.97|16144.97|16223.88|16143.88|10
1727513520000|2024-09-28 08:52:00|16224.84|16144.84|16226.32|16146.32|16226.32|16146.32|16224.57|16144.57|10
1727513530000|2024-09-28 08:52:10|16226.33|16146.33|16225.78|16145.78|16226.33|16146.33|16225.59|16145.59|9
1727513540000|2024-09-28 08:52:20|16226.02|16146.02|16229.96|16149.96|16229.96|16149.96|16226.02|16146.02|9
1727513550000|2024-09-28 08:52:30|16229.99|16149.99|16230.92|16150.92|16231.39|16151.39|16229.61|16149.61|10
1727513560000|2024-09-28 08:52:40|16230.97|16150.97|16231.44|16151.44|16231.45|16151.45|16230.97|16150.97|8
1727513570000|2024-09-28 08:52:50|16231.43|16151.43|16231.13|16151.13|16231.43|16151.43|16231.07|16151.07|9
1727513580000|2024-09-28 08:53:00|16230.87|16150.87|16230.88|16150.88|16231.38|16151.38|16230.82|16150.82|8
1727513590000|2024-09-28 08:53:10|16230.98|16150.98|16229.46|16149.46|16230.98|16150.98|16229.46|16149.46|10
1727513600000|2024-09-28 08:53:20|16228.27|16148.27|16227.42|16147.42|16228.27|16148.27|16227.42|16147.42|9
1727513610000|2024-09-28 08:53:30|16227.48|16147.48|16226.19|16146.19|16227.63|16147.63|16226.19|16146.19|9
1727513620000|2024-09-28 08:53:40|16226.12|16146.12|16220.36|16140.36|16226.99|16146.99|16220.36|16140.36|10
1727513630000|2024-09-28 08:53:50|16220.31|16140.31|16220.08|16140.08|16220.31|16140.31|16220.08|16140.08|9
1727513640000|2024-09-28 08:54:00|16220.25|16140.25|16218.28|16138.28|16220.43|16140.43|16218.28|16138.28|10
1727513650000|2024-09-28 08:54:10|16218.33|16138.33|16217.69|16137.69|16218.36|16138.36|16217.28|16137.28|10
1727513660000|2024-09-28 08:54:20|16217.62|16137.62|16217.63|16137.63|16217.68|16137.68|16217.62|16137.62|7
1727513670000|2024-09-28 08:54:30|16217.82|16137.82|16217.89|16137.89|16217.89|16137.89|16217.76|16137.76|8
1727513680000|2024-09-28 08:54:40|16217.9|16137.9|16219.09|16139.09|16219.13|16139.13|16217.9|16137.9|10
1727513690000|2024-09-28 08:54:50|16219.32|16139.32|16220.01|16140.01|16220.04|16140.04|16219.32|16139.32|8
1727513700000|2024-09-28 08:55:00|16220.05|16140.05|16220.82|16140.82|16220.85|16140.85|16220.05|16140.05|10
1727513710000|2024-09-28 08:55:10|16220.8|16140.8|16221.23|16141.23|16221.23|16141.23|16220.77|16140.77|7
1727513720000|2024-09-28 08:55:20|16221.25|16141.25|16221.44|16141.44|16221.6|16141.6|16221.25|16141.25|10
1727513730000|2024-09-28 08:55:30|16221.49|16141.49|16221.47|16141.47|16221.49|16141.49|16221.08|16141.08|9
1727513740000|2024-09-28 08:55:40|16221.33|16141.33|16221.66|16141.66|16221.66|16141.66|16221.33|16141.33|7
1727513750000|2024-09-28 08:55:50|16221.65|16141.65|16222.09|16142.09|16222.09|16142.09|16221.54|16141.54|8
1727513760000|2024-09-28 08:56:00|16222.14|16142.14|16221.87|16141.87|16222.2|16142.2|16221.74|16141.74|9
1727513770000|2024-09-28 08:56:10|16222|16142|16221.53|16141.53|16222|16142|16221.42|16141.42|8
1727513780000|2024-09-28 08:56:20|16221.57|16141.57|16221.32|16141.32|16221.6|16141.6|16220.93|16140.93|9
1727513790000|2024-09-28 08:56:30|16221.33|16141.33|16221.1|16141.1|16221.4|16141.4|16221.1|16141.1|6
1727513800000|2024-09-28 08:56:40|16221.12|16141.12|16221.22|16141.22|16221.25|16141.25|16220.99|16140.99|9
1727513810000|2024-09-28 08:56:50|16221.42|16141.42|16222.67|16142.67|16222.67|16142.67|16221.42|16141.42|10
1727513820000|2024-09-28 08:57:00|16222.71|16142.71|16222.83|16142.83|16222.93|16142.93|16222.71|16142.71|9
1727513830000|2024-09-28 08:57:10|16222.81|16142.81|16223.11|16143.11|16223.11|16143.11|16222.67|16142.67|7
1727513840000|2024-09-28 08:57:20|16223.16|16143.16|16222.11|16142.11|16223.16|16143.16|16222.11|16142.11|8
1727513850000|2024-09-28 08:57:30|16222.1|16142.1|16222.09|16142.09|16222.14|16142.14|16222.09|16142.09|7
1727513860000|2024-09-28 08:57:40|16222.08|16142.08|16222.54|16142.54|16222.54|16142.54|16222.08|16142.08|8
1727513870000|2024-09-28 08:57:50|16223.33|16143.33|16224.08|16144.08|16224.08|16144.08|16223.29|16143.29|7
1727513880000|2024-09-28 08:58:00|16224.15|16144.15|16223.23|16143.23|16224.68|16144.68|16223.23|16143.23|9
1727513890000|2024-09-28 08:58:10|16223.22|16143.22|16221.88|16141.88|16223.22|16143.22|16221.88|16141.88|10
1727513900000|2024-09-28 08:58:20|16220.93|16140.93|16220.55|16140.55|16220.93|16140.93|16220.55|16140.55|10
1727513910000|2024-09-28 08:58:30|16220.43|16140.43|16220.21|16140.21|16220.72|16140.72|16220.19|16140.19|8
1727513920000|2024-09-28 08:58:40|16220.46|16140.46|16221.15|16141.15|16221.22|16141.22|16220.43|16140.43|9
1727513930000|2024-09-28 08:58:50|16221.08|16141.08|16220.56|16140.56|16221.08|16141.08|16220.56|16140.56|9
1727513940000|2024-09-28 08:59:00|16220.57|16140.57|16220.33|16140.33|16220.97|16140.97|16220.33|16140.33|7
1727513950000|2024-09-28 08:59:10|16220.55|16140.55|16220.56|16140.56|16220.64|16140.64|16220.27|16140.27|8
1727513960000|2024-09-28 08:59:20|16220.55|16140.55|16220.19|16140.19|16220.66|16140.66|16220.19|16140.19|7
1727513970000|2024-09-28 08:59:30|16220.14|16140.14|16220.09|16140.09|16220.14|16140.14|16219.96|16139.96|8
1727513980000|2024-09-28 08:59:40|16220.1|16140.1|16219.28|16139.28|16220.1|16140.1|16219.19|16139.19|7
1727513990000|2024-09-28 08:59:50|16219.31|16139.31|16219.13|16139.13|16219.32|16139.32|16218.96|16138.96|10
1727514000000|2024-09-28 09:00:00|16218.7|16138.7|16218.66|16138.66|16218.78|16138.78|16218.64|16138.64|7
1727514010000|2024-09-28 09:00:10|16218.55|16138.55|16218.72|16138.72|16218.84|16138.84|16218.15|16138.15|10
1727514020000|2024-09-28 09:00:20|16218.65|16138.65|16219.7|16139.7|16219.73|16139.73|16218.65|16138.65|8
1727514030000|2024-09-28 09:00:30|16219.61|16139.61|16219.15|16139.15|16219.77|16139.77|16219.15|16139.15|10
1727514040000|2024-09-28 09:00:40|16219.14|16139.14|16217.57|16137.57|16219.14|16139.14|16217.54|16137.54|9
1727514050000|2024-09-28 09:00:50|16217.2|16137.2|16218.37|16138.37|16218.41|16138.41|16217.2|16137.2|9
1727514060000|2024-09-28 09:01:00|16218.35|16138.35|16216.89|16136.89|16218.39|16138.39|16216.77|16136.77|10
1727514070000|2024-09-28 09:01:10|16217.07|16137.07|16215.39|16135.39|16217.07|16137.07|16215.11|16135.11|9
1727514080000|2024-09-28 09:01:20|16215.45|16135.45|16215.11|16135.11|16215.45|16135.45|16215.1|16135.1|8
1727514090000|2024-09-28 09:01:30|16215.15|16135.15|16214.15|16134.15|16215.15|16135.15|16214.15|16134.15|9
1727514100000|2024-09-28 09:01:40|16214.14|16134.14|16212.19|16132.19|16214.14|16134.14|16212.19|16132.19|8
1727514110000|2024-09-28 09:01:50|16212.98|16132.98|16211.93|16131.93|16212.98|16132.98|16211.93|16131.93|8
1727514120000|2024-09-28 09:02:00|16211.89|16131.89|16212.7|16132.7|16212.7|16132.7|16211.12|16131.12|9
1727514130000|2024-09-28 09:02:10|16212.71|16132.71|16213.25|16133.25|16213.25|16133.25|16212.53|16132.53|8
1727514140000|2024-09-28 09:02:20|16213.24|16133.24|16212.92|16132.92|16213.24|16133.24|16212.59|16132.59|9
1727514150000|2024-09-28 09:02:30|16212.93|16132.93|16212.63|16132.63|16212.99|16132.99|16212.63|16132.63|10
1727514160000|2024-09-28 09:02:40|16212.14|16132.14|16212.04|16132.04|16212.14|16132.14|16211.98|16131.98|8
1727514170000|2024-09-28 09:02:50|16211.99|16131.99|16211.43|16131.43|16211.99|16131.99|16211.1|16131.1|9
1727514180000|2024-09-28 09:03:00|16211.39|16131.39|16209.75|16129.75|16211.39|16131.39|16209.75|16129.75|9
1727514190000|2024-09-28 09:03:10|16209.64|16129.64|16209.32|16129.32|16209.64|16129.64|16209.3|16129.3|9
1727514200000|2024-09-28 09:03:20|16209.28|16129.28|16208.67|16128.67|16209.56|16129.56|16208.67|16128.67|9
1727514210000|2024-09-28 09:03:30|16208.7|16128.7|16207.35|16127.35|16208.7|16128.7|16207.22|16127.22|9
1727514220000|2024-09-28 09:03:40|16207.21|16127.21|16204.57|16124.57|16207.21|16127.21|16204.57|16124.57|10
1727514230000|2024-09-28 09:03:50|16204.48|16124.48|16202.16|16122.16|16204.48|16124.48|16202.14|16122.14|10
1727514240000|2024-09-28 09:04:00|16202.17|16122.17|16202.23|16122.23|16203.1|16123.1|16202.17|16122.17|10
1727514250000|2024-09-28 09:04:10|16201.85|16121.85|16205.27|16125.27|16205.27|16125.27|16201.51|16121.51|10
1727514260000|2024-09-28 09:04:20|16205.21|16125.21|16208.13|16128.13|16208.13|16128.13|16205.21|16125.21|10
1727514270000|2024-09-28 09:04:30|16208.07|16128.07|16209.2|16129.2|16209.37|16129.37|16208.07|16128.07|9
1727514280000|2024-09-28 09:04:40|16209.21|16129.21|16206.63|16126.63|16209.21|16129.21|16206.5|16126.5|9
1727514290000|2024-09-28 09:04:50|16206.52|16126.52|16205.05|16125.05|16206.62|16126.62|16204.99|16124.99|9
1727514300000|2024-09-28 09:05:00|16204.99|16124.99|16204.19|16124.19|16205.03|16125.03|16204.19|16124.19|9
1727514310000|2024-09-28 09:05:10|16203.99|16123.99|16204.49|16124.49|16204.49|16124.49|16203.83|16123.83|7
1727514320000|2024-09-28 09:05:20|16204.47|16124.47|16200.81|16120.81|16204.47|16124.47|16200.79|16120.79|10
1727514330000|2024-09-28 09:05:30|16200.83|16120.83|16199.78|16119.78|16201.19|16121.19|16199.04|16119.04|10
1727514340000|2024-09-28 09:05:40|16199.79|16119.79|16199.55|16119.55|16200.1|16120.1|16199.55|16119.55|10
1727514350000|2024-09-28 09:05:50|16198.91|16118.91|16199|16119|16199.24|16119.24|16198.91|16118.91|10
1727514360000|2024-09-28 09:06:00|16198.99|16118.99|16196.69|16116.69|16199.09|16119.09|16196.69|16116.69|10
1727514370000|2024-09-28 09:06:10|16196.27|16116.27|16195.02|16115.02|16196.27|16116.27|16195.02|16115.02|10
1727514380000|2024-09-28 09:06:20|16194.9|16114.9|16197.11|16117.11|16197.11|16117.11|16194.9|16114.9|9
1727514390000|2024-09-28 09:06:30|16197.41|16117.41|16197.84|16117.84|16198.25|16118.25|16197|16117|9
1727514400000|2024-09-28 09:06:40|16196.9|16116.9|16195.98|16115.98|16196.9|16116.9|16195.84|16115.84|10
1727514410000|2024-09-28 09:06:50|16195.94|16115.94|16195.2|16115.2|16195.94|16115.94|16195.2|16115.2|9
1727514420000|2024-09-28 09:07:00|16195.07|16115.07|16190.94|16110.94|16195.27|16115.27|16190.94|16110.94|10
1727514430000|2024-09-28 09:07:10|16190.13|16110.13|16189.54|16109.54|16190.44|16110.44|16189.54|16109.54|10
1727514440000|2024-09-28 09:07:20|16189.44|16109.44|16186.48|16106.48|16189.44|16109.44|16186.48|16106.48|10
1727514450000|2024-09-28 09:07:30|16186.06|16106.06|16186.47|16106.47|16186.84|16106.84|16185.84|16105.84|10
1727514460000|2024-09-28 09:07:40|16186.45|16106.45|16180.95|16100.95|16186.45|16106.45|16180.95|16100.95|8
1727514470000|2024-09-28 09:07:50|16180.92|16100.92|16181.32|16101.32|16182.06|16102.06|16180.37|16100.37|10
1727514480000|2024-09-28 09:08:00|16181.15|16101.15|16176.29|16096.29|16181.15|16101.15|16176.29|16096.29|9
1727514490000|2024-09-28 09:08:10|16175.89|16095.89|16175.2|16095.2|16175.89|16095.89|16174.54|16094.54|10
1727514500000|2024-09-28 09:08:20|16175.3|16095.3|16171.83|16091.83|16175.53|16095.53|16171.83|16091.83|10
1727514510000|2024-09-28 09:08:30|16171.73|16091.73|16171.73|16091.73|16172.05|16092.05|16169.78|16089.78|10
1727514520000|2024-09-28 09:08:40|16171.63|16091.63|16172.98|16092.98|16174.08|16094.08|16171.63|16091.63|10
1727514530000|2024-09-28 09:08:50|16173.04|16093.04|16170.16|16090.16|16173.25|16093.25|16169.87|16089.87|10
1727514540000|2024-09-28 09:09:00|16169.63|16089.63|16165.1|16085.1|16169.63|16089.63|16164.72|16084.72|10
1727514550000|2024-09-28 09:09:10|16164.58|16084.58|16164.94|16084.94|16167.75|16087.75|16164.58|16084.58|9
1727514560000|2024-09-28 09:09:20|16164.82|16084.82|16170.96|16090.96|16170.96|16090.96|16164.82|16084.82|10
1727514570000|2024-09-28 09:09:30|16172|16092|16171.16|16091.16|16172.82|16092.82|16170.56|16090.56|10
1727514580000|2024-09-28 09:09:40|16171.06|16091.06|16174.39|16094.39|16174.39|16094.39|16171.06|16091.06|10
1727514590000|2024-09-28 09:09:50|16174.34|16094.34|16175.03|16095.03|16175.03|16095.03|16173.44|16093.44|10
1727514600000|2024-09-28 09:10:00|16175.27|16095.27|16178.42|16098.42|16178.42|16098.42|16175.27|16095.27|10
1727514610000|2024-09-28 09:10:10|16178.63|16098.63|16181.58|16101.58|16181.58|16101.58|16178.63|16098.63|10
1727514620000|2024-09-28 09:10:20|16181.33|16101.33|16184.65|16104.65|16185.47|16105.47|16181.27|16101.27|10
1727514630000|2024-09-28 09:10:30|16184.76|16104.76|16185.34|16105.34|16185.48|16105.48|16184.76|16104.76|10
1727514640000|2024-09-28 09:10:40|16185.18|16105.18|16185.33|16105.33|16185.33|16105.33|16185.05|16105.05|9
1727514650000|2024-09-28 09:10:50|16185.34|16105.34|16185.34|16105.34|16185.53|16105.53|16185.34|16105.34|10
1727514660000|2024-09-28 09:11:00|16184.78|16104.78|16187.57|16107.57|16187.92|16107.92|16183.87|16103.87|9
1727514670000|2024-09-28 09:11:10|16187.67|16107.67|16184.37|16104.37|16188.32|16108.32|16184.37|16104.37|10
1727514680000|2024-09-28 09:11:20|16184.21|16104.21|16179.71|16099.71|16184.21|16104.21|16179.34|16099.34|10
1727514690000|2024-09-28 09:11:30|16179.61|16099.61|16181.51|16101.51|16182.13|16102.13|16179.61|16099.61|9
1727514700000|2024-09-28 09:11:40|16181.53|16101.53|16178.96|16098.96|16181.77|16101.77|16178.59|16098.59|10
1727514710000|2024-09-28 09:11:50|16179.28|16099.28|16179.23|16099.23|16179.36|16099.36|16179.1|16099.1|9
1727514720000|2024-09-28 09:12:00|16179.39|16099.39|16176.37|16096.37|16179.39|16099.39|16176.37|16096.37|10
1727514730000|2024-09-28 09:12:10|16176.31|16096.31|16175.96|16095.96|16176.39|16096.39|16175.72|16095.72|10
1727514740000|2024-09-28 09:12:20|16175.93|16095.93|16178.03|16098.03|16178.03|16098.03|16175.72|16095.72|10
1727514750000|2024-09-28 09:12:30|16178.08|16098.08|16177.74|16097.74|16179.1|16099.1|16177.74|16097.74|10
1727514760000|2024-09-28 09:12:40|16177.81|16097.81|16178.74|16098.74|16178.74|16098.74|16177.29|16097.29|10
1727514770000|2024-09-28 09:12:50|16178.8|16098.8|16183.45|16103.45|16183.45|16103.45|16178.8|16098.8|10
1727514780000|2024-09-28 09:13:00|16183.54|16103.54|16185.88|16105.88|16185.9|16105.9|16183.54|16103.54|10
1727514790000|2024-09-28 09:13:10|16185.94|16105.94|16188.08|16108.08|16188.08|16108.08|16185.94|16105.94|10
1727514800000|2024-09-28 09:13:20|16187.64|16107.64|16190.02|16110.02|16190.02|16110.02|16187.29|16107.29|8
1727514810000|2024-09-28 09:13:30|16190.06|16110.06|16188.33|16108.33|16190.28|16110.28|16188.32|16108.32|10
1727514820000|2024-09-28 09:13:40|16188.36|16108.36|16188.24|16108.24|16188.38|16108.38|16188.22|16108.22|9
1727514830000|2024-09-28 09:13:50|16188.32|16108.32|16186.94|16106.94|16188.37|16108.37|16186.94|16106.94|8
1727514840000|2024-09-28 09:14:00|16186.88|16106.88|16188.86|16108.86|16188.86|16108.86|16186.2|16106.2|9
1727514850000|2024-09-28 09:14:10|16188.68|16108.68|16187.62|16107.62|16189.14|16109.14|16187.62|16107.62|10
1727514860000|2024-09-28 09:14:20|16187.61|16107.61|16186.02|16106.02|16188.76|16108.76|16186.02|16106.02|7
1727514870000|2024-09-28 09:14:30|16185.55|16105.55|16183.26|16103.26|16185.55|16105.55|16183.26|16103.26|9
1727514880000|2024-09-28 09:14:40|16183.04|16103.04|16183.04|16103.04|16183.04|16103.04|16183.04|16103.04|1
1727514890000|2024-09-28 09:14:50|16183.07|16103.07|16183.29|16103.29|16183.64|16103.64|16182.87|16102.87|10
1727514900000|2024-09-28 09:15:00|16183.3|16103.3|16184.79|16104.79|16184.79|16104.79|16182.41|16102.41|8
1727514910000|2024-09-28 09:15:10|16184.91|16104.91|16186.21|16106.21|16186.21|16106.21|16184.84|16104.84|9
1727514920000|2024-09-28 09:15:20|16186.9|16106.9|16188.52|16108.52|16188.52|16108.52|16186.9|16106.9|10
1727514930000|2024-09-28 09:15:30|16188.58|16108.58|16190.08|16110.08|16190.21|16110.21|16188.58|16108.58|10
1727514940000|2024-09-28 09:15:40|16190.24|16110.24|16191.16|16111.16|16191.2|16111.2|16190.24|16110.24|8
1727514950000|2024-09-28 09:15:50|16191.67|16111.67|16190.33|16110.33|16191.67|16111.67|16190.33|16110.33|9
1727514960000|2024-09-28 09:16:00|16190.36|16110.36|16186.62|16106.62|16190.36|16110.36|16186.62|16106.62|10
1727514970000|2024-09-28 09:16:10|16186.63|16106.63|16187|16107|16187.26|16107.26|16186.63|16106.63|10
1727514980000|2024-09-28 09:16:20|16186.93|16106.93|16186.28|16106.28|16186.93|16106.93|16186.28|16106.28|8
1727514990000|2024-09-28 09:16:30|16186.27|16106.27|16186.11|16106.11|16186.27|16106.27|16185.96|16105.96|10
1727515000000|2024-09-28 09:16:40|16186.27|16106.27|16186.76|16106.76|16186.76|16106.76|16186.27|16106.27|10
1727515010000|2024-09-28 09:16:50|16186.73|16106.73|16187.6|16107.6|16187.66|16107.66|16186.73|16106.73|10
1727515020000|2024-09-28 09:17:00|16187.56|16107.56|16190.59|16110.59|16190.59|16110.59|16187.53|16107.53|9
1727515030000|2024-09-28 09:17:10|16190.6|16110.6|16191.43|16111.43|16191.43|16111.43|16189.9|16109.9|10
1727515040000|2024-09-28 09:17:20|16191.68|16111.68|16193.21|16113.21|16193.21|16113.21|16191.68|16111.68|10
1727515050000|2024-09-28 09:17:30|16193.1|16113.1|16192.63|16112.63|16193.1|16113.1|16192.53|16112.53|10
1727515060000|2024-09-28 09:17:40|16192.37|16112.37|16193.32|16113.32|16193.34|16113.34|16192.37|16112.37|8
1727515070000|2024-09-28 09:17:50|16193.57|16113.57|16194.32|16114.32|16194.32|16114.32|16193.57|16113.57|10
1727515080000|2024-09-28 09:18:00|16193.92|16113.92|16192.49|16112.49|16193.92|16113.92|16191.71|16111.71|9
1727515090000|2024-09-28 09:18:10|16191.95|16111.95|16191.39|16111.39|16191.95|16111.95|16190.91|16110.91|9
1727515100000|2024-09-28 09:18:20|16191.19|16111.19|16192.33|16112.33|16192.33|16112.33|16190.84|16110.84|10
1727515110000|2024-09-28 09:18:30|16192.34|16112.34|16192.39|16112.39|16192.39|16112.39|16191.98|16111.98|9
1727515120000|2024-09-28 09:18:40|16191.92|16111.92|16192.72|16112.72|16192.72|16112.72|16191.9|16111.9|8
1727515130000|2024-09-28 09:18:50|16192.7|16112.7|16192.72|16112.72|16192.83|16112.83|16192.5|16112.5|9
1727515140000|2024-09-28 09:19:00|16192.6|16112.6|16193.56|16113.56|16193.56|16113.56|16192.52|16112.52|9
1727515150000|2024-09-28 09:19:10|16194.42|16114.42|16194.28|16114.28|16194.77|16114.77|16194.03|16114.03|8
1727515160000|2024-09-28 09:19:20|16194.34|16114.34|16196.57|16116.57|16196.57|16116.57|16194.34|16114.34|9
1727515170000|2024-09-28 09:19:30|16196.7|16116.7|16197.04|16117.04|16197.04|16117.04|16196.7|16116.7|8
1727515180000|2024-09-28 09:19:40|16197|16117|16197.07|16117.07|16197.07|16117.07|16197|16117|8
1727515190000|2024-09-28 09:19:50|16197.09|16117.09|16197.5|16117.5|16197.62|16117.62|16197.09|16117.09|8
1727515200000|2024-09-28 09:20:00|16197.48|16117.48|16197.45|16117.45|16197.6|16117.6|16197.44|16117.44|9
1727515210000|2024-09-28 09:20:10|16196.79|16116.79|16196.97|16116.97|16197.04|16117.04|16195.24|16115.24|10
1727515220000|2024-09-28 09:20:20|16196.81|16116.81|16197.47|16117.47|16197.82|16117.82|16196.81|16116.81|9
1727515230000|2024-09-28 09:20:30|16197.46|16117.46|16196.76|16116.76|16197.46|16117.46|16196.76|16116.76|7
1727515240000|2024-09-28 09:20:40|16196.62|16116.62|16196.49|16116.49|16196.62|16116.62|16196.48|16116.48|7
1727515250000|2024-09-28 09:20:50|16196.58|16116.58|16196.13|16116.13|16196.66|16116.66|16196.13|16116.13|10
1727515260000|2024-09-28 09:21:00|16196.1|16116.1|16197.14|16117.14|16197.22|16117.22|16196.08|16116.08|10
1727515270000|2024-09-28 09:21:10|16196.69|16116.69|16196.78|16116.78|16196.83|16116.83|16196.42|16116.42|9
1727515280000|2024-09-28 09:21:20|16196.77|16116.77|16197.02|16117.02|16197.2|16117.2|16196.76|16116.76|8
1727515290000|2024-09-28 09:21:30|16197.06|16117.06|16197.16|16117.16|16197.35|16117.35|16197.06|16117.06|9
1727515300000|2024-09-28 09:21:40|16197.24|16117.24|16198.37|16118.37|16198.37|16118.37|16197.14|16117.14|10
1727515310000|2024-09-28 09:21:50|16198.83|16118.83|16198.9|16118.9|16198.9|16118.9|16198.68|16118.68|7
1727515320000|2024-09-28 09:22:00|16198.89|16118.89|16198.93|16118.93|16198.93|16118.93|16198.3|16118.3|10
1727515330000|2024-09-28 09:22:10|16198.96|16118.96|16198.7|16118.7|16199.37|16119.37|16198.63|16118.63|10
1727515340000|2024-09-28 09:22:20|16198.67|16118.67|16199.77|16119.77|16199.77|16119.77|16198.65|16118.65|8
1727515350000|2024-09-28 09:22:30|16199.76|16119.76|16200.22|16120.22|16200.22|16120.22|16199.76|16119.76|8
1727515360000|2024-09-28 09:22:40|16200.2|16120.2|16200.48|16120.48|16200.48|16120.48|16199.76|16119.76|10
1727515370000|2024-09-28 09:22:50|16200.49|16120.49|16200.59|16120.59|16200.69|16120.69|16200.47|16120.47|9
1727515380000|2024-09-28 09:23:00|16200.6|16120.6|16202.68|16122.68|16202.68|16122.68|16200.6|16120.6|10
1727515390000|2024-09-28 09:23:10|16202.63|16122.63|16198.86|16118.86|16202.63|16122.63|16198.86|16118.86|10
1727515400000|2024-09-28 09:23:20|16198.88|16118.88|16198.33|16118.33|16198.89|16118.89|16198.33|16118.33|10
1727515410000|2024-09-28 09:23:30|16198.62|16118.62|16199.06|16119.06|16199.06|16119.06|16198.41|16118.41|10
1727515420000|2024-09-28 09:23:40|16199.09|16119.09|16199.08|16119.08|16199.35|16119.35|16198.8|16118.8|10
1727515430000|2024-09-28 09:23:50|16198.8|16118.8|16199.01|16119.01|16199.01|16119.01|16198.55|16118.55|9
1727515440000|2024-09-28 09:24:00|16198.98|16118.98|16197.31|16117.31|16199.09|16119.09|16197.31|16117.31|10
1727515450000|2024-09-28 09:24:10|16196.9|16116.9|16195.81|16115.81|16197.14|16117.14|16195.81|16115.81|10
1727515460000|2024-09-28 09:24:20|16195.07|16115.07|16193.71|16113.71|16195.07|16115.07|16193.71|16113.71|10
1727515470000|2024-09-28 09:24:30|16193.62|16113.62|16192.33|16112.33|16193.62|16113.62|16192.33|16112.33|8
1727515480000|2024-09-28 09:24:40|16192.32|16112.32|16192.56|16112.56|16192.56|16112.56|16192.31|16112.31|9
1727515490000|2024-09-28 09:24:50|16192.27|16112.27|16193.09|16113.09|16193.11|16113.11|16191.95|16111.95|9
1727515500000|2024-09-28 09:25:00|16193.11|16113.11|16195.97|16115.97|16195.97|16115.97|16192.98|16112.98|10
1727515510000|2024-09-28 09:25:10|16196.14|16116.14|16194.37|16114.37|16196.17|16116.17|16194.37|16114.37|10
1727515520000|2024-09-28 09:25:20|16194.33|16114.33|16193.37|16113.37|16194.33|16114.33|16193.37|16113.37|7
1727515530000|2024-09-28 09:25:30|16193.4|16113.4|16192.22|16112.22|16193.41|16113.41|16192.22|16112.22|10
1727515540000|2024-09-28 09:25:40|16192.2|16112.2|16192.25|16112.25|16192.66|16112.66|16192.2|16112.2|9
1727515550000|2024-09-28 09:25:50|16192.18|16112.18|16189.57|16109.57|16192.3|16112.3|16189.11|16109.11|10
1727515560000|2024-09-28 09:26:00|16189.43|16109.43|16189.65|16109.65|16189.85|16109.85|16189.43|16109.43|9
1727515570000|2024-09-28 09:26:10|16189.76|16109.76|16193.26|16113.26|16193.26|16113.26|16189.59|16109.59|9
1727515580000|2024-09-28 09:26:20|16193.71|16113.71|16197.58|16117.58|16197.58|16117.58|16193.71|16113.71|9
1727515590000|2024-09-28 09:26:30|16197.59|16117.59|16196.91|16116.91|16197.6|16117.6|16196.68|16116.68|9
1727515600000|2024-09-28 09:26:40|16196.08|16116.08|16196.59|16116.59|16196.59|16116.59|16195.94|16115.94|9
1727515610000|2024-09-28 09:26:50|16196.61|16116.61|16195.33|16115.33|16196.61|16116.61|16195.29|16115.29|10
1727515620000|2024-09-28 09:27:00|16196.31|16116.31|16196.41|16116.41|16196.41|16116.41|16196.18|16116.18|9
1727515630000|2024-09-28 09:27:10|16196.45|16116.45|16197.2|16117.2|16197.2|16117.2|16196.05|16116.05|9
1727515640000|2024-09-28 09:27:20|16197.18|16117.18|16197.77|16117.77|16197.77|16117.77|16197.18|16117.18|10
1727515650000|2024-09-28 09:27:30|16197.78|16117.78|16198.18|16118.18|16198.23|16118.23|16197.51|16117.51|10
1727515660000|2024-09-28 09:27:40|16198.19|16118.19|16197.92|16117.92|16198.55|16118.55|16197.88|16117.88|9
1727515670000|2024-09-28 09:27:50|16197.97|16117.97|16197.57|16117.57|16198.11|16118.11|16197.57|16117.57|10
1727515680000|2024-09-28 09:28:00|16197.72|16117.72|16199.78|16119.78|16199.78|16119.78|16197.72|16117.72|10
1727515690000|2024-09-28 09:28:10|16199.81|16119.81|16199.37|16119.37|16199.83|16119.83|16199.29|16119.29|10
1727515700000|2024-09-28 09:28:20|16199.08|16119.08|16198.38|16118.38|16199.09|16119.09|16198.2|16118.2|7
1727515710000|2024-09-28 09:28:30|16198.39|16118.39|16198.4|16118.4|16199.33|16119.33|16197.51|16117.51|10
1727515720000|2024-09-28 09:28:40|16198.69|16118.69|16199.25|16119.25|16199.25|16119.25|16198.69|16118.69|8
1727515730000|2024-09-28 09:28:50|16199.23|16119.23|16199.27|16119.27|16199.66|16119.66|16199.23|16119.23|10
1727515740000|2024-09-28 09:29:00|16199.24|16119.24|16197.08|16117.08|16199.24|16119.24|16197.02|16117.02|9
1727515750000|2024-09-28 09:29:10|16196.76|16116.76|16196.72|16116.72|16196.76|16116.76|16196.7|16116.7|7
1727515760000|2024-09-28 09:29:20|16196.73|16116.73|16196.82|16116.82|16196.82|16116.82|16196.72|16116.72|8
1727515770000|2024-09-28 09:29:30|16196.83|16116.83|16196.13|16116.13|16197.03|16117.03|16195.96|16115.96|9
1727515780000|2024-09-28 09:29:40|16196.09|16116.09|16196.14|16116.14|16196.14|16116.14|16196.06|16116.06|9
1727515790000|2024-09-28 09:29:50|16196.19|16116.19|16196.27|16116.27|16196.31|16116.31|16196.16|16116.16|8
1727515800000|2024-09-28 09:30:00|16196.24|16116.24|16195.38|16115.38|16196.26|16116.26|16195.38|16115.38|9
1727515810000|2024-09-28 09:30:10|16195.35|16115.35|16194.31|16114.31|16195.35|16115.35|16194.17|16114.17|9
1727515820000|2024-09-28 09:30:20|16194.92|16114.92|16194.91|16114.91|16195.08|16115.08|16194.81|16114.81|9
1727515830000|2024-09-28 09:30:30|16194.89|16114.89|16194.87|16114.87|16195.05|16115.05|16194.85|16114.85|8
1727515840000|2024-09-28 09:30:40|16194.99|16114.99|16198.28|16118.28|16198.28|16118.28|16194.99|16114.99|10
1727515850000|2024-09-28 09:30:50|16198.46|16118.46|16200.87|16120.87|16200.87|16120.87|16198.46|16118.46|10
1727515860000|2024-09-28 09:31:00|16200.84|16120.84|16201.19|16121.19|16201.24|16121.24|16200.84|16120.84|9
1727515870000|2024-09-28 09:31:10|16201.18|16121.18|16201.29|16121.29|16201.29|16121.29|16201.09|16121.09|10
1727515880000|2024-09-28 09:31:20|16201.68|16121.68|16201.03|16121.03|16201.85|16121.85|16200.89|16120.89|9
1727515890000|2024-09-28 09:31:30|16201.28|16121.28|16202.28|16122.28|16202.49|16122.49|16201.24|16121.24|10
1727515900000|2024-09-28 09:31:40|16202.29|16122.29|16204.17|16124.17|16204.17|16124.17|16202.22|16122.22|9
1727515910000|2024-09-28 09:31:50|16204.19|16124.19|16204.54|16124.54|16204.54|16124.54|16204.19|16124.19|8
1727515920000|2024-09-28 09:32:00|16204.43|16124.43|16206.57|16126.57|16206.57|16126.57|16204.39|16124.39|10
1727515930000|2024-09-28 09:32:10|16206.73|16126.73|16206.7|16126.7|16207.12|16127.12|16206.59|16126.59|10
1727515940000|2024-09-28 09:32:20|16206.78|16126.78|16207.31|16127.31|16207.31|16127.31|16206.78|16126.78|8
1727515950000|2024-09-28 09:32:30|16207.32|16127.32|16207.62|16127.62|16207.68|16127.68|16207.32|16127.32|9
1727515960000|2024-09-28 09:32:40|16207.61|16127.61|16207.35|16127.35|16207.82|16127.82|16207.35|16127.35|9
1727515970000|2024-09-28 09:32:50|16207.26|16127.26|16207.44|16127.44|16207.44|16127.44|16207.18|16127.18|9
1727515980000|2024-09-28 09:33:00|16207.47|16127.47|16207.24|16127.24|16207.65|16127.65|16207.18|16127.18|8
1727515990000|2024-09-28 09:33:10|16207.32|16127.32|16207.85|16127.85|16207.85|16127.85|16207.32|16127.32|9
1727516000000|2024-09-28 09:33:20|16207.86|16127.86|16207.71|16127.71|16207.86|16127.86|16207.67|16127.67|8
1727516010000|2024-09-28 09:33:30|16207.68|16127.68|16208.77|16128.77|16208.86|16128.86|16207.68|16127.68|10
1727516020000|2024-09-28 09:33:40|16208.4|16128.4|16208.85|16128.85|16209.03|16129.03|16208.4|16128.4|9
1727516030000|2024-09-28 09:33:50|16208.82|16128.82|16208.99|16128.99|16208.99|16128.99|16208.8|16128.8|10
1727516040000|2024-09-28 09:34:00|16208.96|16128.96|16209.83|16129.83|16210.04|16130.04|16208.96|16128.96|9
1727516050000|2024-09-28 09:34:10|16209.73|16129.73|16210.29|16130.29|16210.29|16130.29|16209.69|16129.69|9
1727516060000|2024-09-28 09:34:20|16210.35|16130.35|16207.88|16127.88|16210.43|16130.43|16207.88|16127.88|10
1727516070000|2024-09-28 09:34:30|16206.93|16126.93|16209.43|16129.43|16209.66|16129.66|16206.93|16126.93|8
1727516080000|2024-09-28 09:34:40|16209.37|16129.37|16208.51|16128.51|16209.37|16129.37|16208|16128|10
1727516090000|2024-09-28 09:34:50|16208.49|16128.49|16208.45|16128.45|16208.51|16128.51|16208.4|16128.4|7
1727516100000|2024-09-28 09:35:00|16208.43|16128.43|16208.41|16128.41|16208.52|16128.52|16208.26|16128.26|10
1727516110000|2024-09-28 09:35:10|16208.45|16128.45|16209.16|16129.16|16209.18|16129.18|16208.45|16128.45|9
1727516120000|2024-09-28 09:35:20|16209.21|16129.21|16209.27|16129.27|16209.28|16129.28|16209.14|16129.14|7
1727516130000|2024-09-28 09:35:30|16209.2|16129.2|16209.71|16129.71|16210.29|16130.29|16209.2|16129.2|10
1727516140000|2024-09-28 09:35:40|16209.24|16129.24|16207.34|16127.34|16209.24|16129.24|16207.34|16127.34|8
1727516150000|2024-09-28 09:35:50|16207.62|16127.62|16207.22|16127.22|16207.74|16127.74|16207.22|16127.22|9
1727516160000|2024-09-28 09:36:00|16207.01|16127.01|16207.74|16127.74|16208.2|16128.2|16206.9|16126.9|10
1727516170000|2024-09-28 09:36:10|16207.49|16127.49|16207.86|16127.86|16207.86|16127.86|16207.13|16127.13|7
1727516180000|2024-09-28 09:36:20|16207.87|16127.87|16207.92|16127.92|16207.93|16127.93|16207.87|16127.87|8
1727516190000|2024-09-28 09:36:30|16208.23|16128.23|16206.73|16126.73|16208.23|16128.23|16206.73|16126.73|8
1727516200000|2024-09-28 09:36:40|16206.6|16126.6|16207.66|16127.66|16207.71|16127.71|16206.57|16126.57|10
1727516210000|2024-09-28 09:36:50|16207.6|16127.6|16207.72|16127.72|16207.77|16127.77|16207.27|16127.27|10
1727516220000|2024-09-28 09:37:00|16207.42|16127.42|16204.54|16124.54|16207.77|16127.77|16204.54|16124.54|10
1727516230000|2024-09-28 09:37:10|16204.47|16124.47|16205.13|16125.13|16205.13|16125.13|16204.1|16124.1|10
1727516240000|2024-09-28 09:37:20|16205.15|16125.15|16205.04|16125.04|16205.15|16125.15|16204.85|16124.85|8
1727516250000|2024-09-28 09:37:30|16204.58|16124.58|16204.51|16124.51|16204.76|16124.76|16204.51|16124.51|9
1727516260000|2024-09-28 09:37:40|16204.71|16124.71|16205.5|16125.5|16205.56|16125.56|16204.71|16124.71|8
1727516270000|2024-09-28 09:37:50|16205.46|16125.46|16206.61|16126.61|16206.61|16126.61|16205|16125|8
1727516280000|2024-09-28 09:38:00|16206.58|16126.58|16207.04|16127.04|16207.04|16127.04|16206.58|16126.58|9
1727516290000|2024-09-28 09:38:10|16207.66|16127.66|16207.42|16127.42|16207.67|16127.67|16207.12|16127.12|9
1727516300000|2024-09-28 09:38:20|16207.43|16127.43|16208.79|16128.79|16208.79|16128.79|16207.43|16127.43|9
1727516310000|2024-09-28 09:38:30|16208.83|16128.83|16208.66|16128.66|16209.05|16129.05|16208.66|16128.66|8
1727516320000|2024-09-28 09:38:40|16208.43|16128.43|16207.83|16127.83|16208.43|16128.43|16207.67|16127.67|10
1727516330000|2024-09-28 09:38:50|16207.81|16127.81|16207.21|16127.21|16207.81|16127.81|16207.18|16127.18|9
1727516340000|2024-09-28 09:39:00|16207.16|16127.16|16207.55|16127.55|16207.57|16127.57|16207.14|16127.14|10
1727516350000|2024-09-28 09:39:10|16207.54|16127.54|16207.6|16127.6|16207.6|16127.6|16207.32|16127.32|10
1727516360000|2024-09-28 09:39:20|16207.61|16127.61|16207.58|16127.58|16207.62|16127.62|16207.58|16127.58|3
1727516370000|2024-09-28 09:39:30|16210.92|16130.92|16211.52|16131.52|16211.52|16131.52|16210.92|16130.92|7
1727516380000|2024-09-28 09:39:40|16211.62|16131.62|16211.62|16131.62|16211.7|16131.7|16211.62|16131.62|4
1727516390000|2024-09-28 09:39:50|16212.42|16132.42|16213.03|16133.03|16213.03|16133.03|16212.42|16132.42|10
1727516400000|2024-09-28 09:40:00|16213.32|16133.32|16213.54|16133.54|16213.67|16133.67|16213.27|16133.27|10
1727516410000|2024-09-28 09:40:10|16213.58|16133.58|16213.92|16133.92|16214|16134|16213.58|16133.58|10
1727516420000|2024-09-28 09:40:20|16213.56|16133.56|16212.55|16132.55|16213.57|16133.57|16212.55|16132.55|9
1727516430000|2024-09-28 09:40:30|16212.45|16132.45|16213.69|16133.69|16213.69|16133.69|16212.45|16132.45|10
1727516440000|2024-09-28 09:40:40|16213.72|16133.72|16213.93|16133.93|16213.93|16133.93|16213.43|16133.43|10
1727516450000|2024-09-28 09:40:50|16213.71|16133.71|16213.12|16133.12|16213.71|16133.71|16213.12|16133.12|9
1727516460000|2024-09-28 09:41:00|16213.13|16133.13|16212.41|16132.41|16213.13|16133.13|16212.12|16132.12|10
1727516470000|2024-09-28 09:41:10|16212.31|16132.31|16211.66|16131.66|16212.4|16132.4|16211.66|16131.66|10
1727516480000|2024-09-28 09:41:20|16211.63|16131.63|16210.97|16130.97|16211.63|16131.63|16210.97|16130.97|8
1727516490000|2024-09-28 09:41:30|16210.96|16130.96|16211.12|16131.12|16211.15|16131.15|16210.96|16130.96|6
1727516500000|2024-09-28 09:41:40|16211.19|16131.19|16211.37|16131.37|16211.37|16131.37|16211.12|16131.12|10
1727516510000|2024-09-28 09:41:50|16211.6|16131.6|16211.44|16131.44|16211.6|16131.6|16211.21|16131.21|7
1727516520000|2024-09-28 09:42:00|16211.24|16131.24|16211.69|16131.69|16211.69|16131.69|16211.24|16131.24|6
1727516530000|2024-09-28 09:42:10|16211.76|16131.76|16211.42|16131.42|16211.85|16131.85|16211.42|16131.42|10
1727516540000|2024-09-28 09:42:20|16211.36|16131.36|16213|16133|16213|16133|16211.36|16131.36|9
1727516550000|2024-09-28 09:42:30|16213.01|16133.01|16213.32|16133.32|16213.33|16133.33|16213.01|16133.01|10
1727516560000|2024-09-28 09:42:40|16213.3|16133.3|16213.78|16133.78|16214.05|16134.05|16213.3|16133.3|10
1727516570000|2024-09-28 09:42:50|16213.99|16133.99|16214.34|16134.34|16214.34|16134.34|16213.65|16133.65|10
1727516580000|2024-09-28 09:43:00|16214.37|16134.37|16215.81|16135.81|16215.81|16135.81|16214.37|16134.37|8
1727516590000|2024-09-28 09:43:10|16216.09|16136.09|16215.23|16135.23|16216.09|16136.09|16215.23|16135.23|10
1727516600000|2024-09-28 09:43:20|16215.21|16135.21|16215.1|16135.1|16215.41|16135.41|16215.1|16135.1|9
1727516610000|2024-09-28 09:43:30|16215.29|16135.29|16215.36|16135.36|16215.36|16135.36|16215.17|16135.17|6
1727516620000|2024-09-28 09:43:40|16215.41|16135.41|16216.55|16136.55|16216.55|16136.55|16215.41|16135.41|9
1727516630000|2024-09-28 09:43:50|16216.56|16136.56|16216.8|16136.8|16216.8|16136.8|16216.4|16136.4|9
1727516640000|2024-09-28 09:44:00|16217.03|16137.03|16216.92|16136.92|16217.09|16137.09|16216.8|16136.8|10
1727516650000|2024-09-28 09:44:10|16216.75|16136.75|16216.63|16136.63|16216.93|16136.93|16216.63|16136.63|4
1727568000000|2024-09-29 00:00:00|16282.76|16202.76|16283.8|16203.8|16283.8|16203.8|16282.59|16202.59|10
1727568010000|2024-09-29 00:00:10|16284.93|16204.93|16284.94|16204.94|16285.22|16205.22|16284.82|16204.82|9
1727568020000|2024-09-29 00:00:20|16284.98|16204.98|16285.02|16205.02|16285.31|16205.31|16284.73|16204.73|10
1727568030000|2024-09-29 00:00:30|16285.11|16205.11|16284.87|16204.87|16285.11|16205.11|16284.87|16204.87|8
1727568040000|2024-09-29 00:00:40|16284.81|16204.81|16284.53|16204.53|16284.86|16204.86|16284.53|16204.53|8
1727568050000|2024-09-29 00:00:50|16283.66|16203.66|16283.91|16203.91|16283.91|16203.91|16282.34|16202.34|9
1727568060000|2024-09-29 00:01:00|16283.89|16203.89|16284.33|16204.33|16284.34|16204.34|16283.88|16203.88|10
1727568070000|2024-09-29 00:01:10|16284.31|16204.31|16284.21|16204.21|16284.33|16204.33|16284.21|16204.21|8
1727568080000|2024-09-29 00:01:20|16284.25|16204.25|16284.22|16204.22|16284.25|16204.25|16284.15|16204.15|9
1727568090000|2024-09-29 00:01:30|16284.32|16204.32|16283.7|16203.7|16284.32|16204.32|16283.58|16203.58|9
1727568100000|2024-09-29 00:01:40|16284.09|16204.09|16283.62|16203.62|16284.1|16204.1|16283.6|16203.6|8
1727568110000|2024-09-29 00:01:50|16283.6|16203.6|16283.48|16203.48|16283.6|16203.6|16283.48|16203.48|8
1727568120000|2024-09-29 00:02:00|16283.38|16203.38|16283.41|16203.41|16283.47|16203.47|16283.3|16203.3|8
1727568130000|2024-09-29 00:02:10|16283.4|16203.4|16283.64|16203.64|16283.64|16203.64|16283.31|16203.31|8
1727568140000|2024-09-29 00:02:20|16283.63|16203.63|16283.73|16203.73|16283.9|16203.9|16283.63|16203.63|8
1727568150000|2024-09-29 00:02:30|16283.15|16203.15|16283.5|16203.5|16283.65|16203.65|16282.86|16202.86|8
1727568160000|2024-09-29 00:02:40|16283.51|16203.51|16284.48|16204.48|16284.48|16204.48|16283.51|16203.51|9
1727568170000|2024-09-29 00:02:50|16284.36|16204.36|16285.81|16205.81|16285.81|16205.81|16284.36|16204.36|10
1727568180000|2024-09-29 00:03:00|16285.56|16205.56|16285.75|16205.75|16285.78|16205.78|16285.44|16205.44|10
1727568190000|2024-09-29 00:03:10|16285.76|16205.76|16284.96|16204.96|16286.07|16206.07|16284.92|16204.92|10
1727568200000|2024-09-29 00:03:20|16284.8|16204.8|16284.7|16204.7|16284.84|16204.84|16284.5|16204.5|9
1727568210000|2024-09-29 00:03:30|16284.68|16204.68|16284.49|16204.49|16285.32|16205.32|16284.49|16204.49|8
1727568220000|2024-09-29 00:03:40|16284.22|16204.22|16284.09|16204.09|16284.39|16204.39|16284.05|16204.05|7
1727568230000|2024-09-29 00:03:50|16284.17|16204.17|16283.62|16203.62|16284.17|16204.17|16283.62|16203.62|7
1727568240000|2024-09-29 00:04:00|16283.61|16203.61|16285.08|16205.08|16285.08|16205.08|16283.61|16203.61|9
1727568250000|2024-09-29 00:04:10|16285.27|16205.27|16285.87|16205.87|16285.88|16205.88|16285.27|16205.27|7
1727568260000|2024-09-29 00:04:20|16285.86|16205.86|16285.7|16205.7|16285.87|16205.87|16285.7|16205.7|8
1727568270000|2024-09-29 00:04:30|16285.72|16205.72|16285.23|16205.23|16285.98|16205.98|16285.23|16205.23|7
1727568280000|2024-09-29 00:04:40|16285.31|16205.31|16284.09|16204.09|16285.31|16205.31|16284.09|16204.09|8
1727568290000|2024-09-29 00:04:50|16284.03|16204.03|16283.18|16203.18|16284.03|16204.03|16283.17|16203.17|8
1727568300000|2024-09-29 00:05:00|16283.17|16203.17|16279.78|16199.78|16283.17|16203.17|16279.78|16199.78|8
1727568310000|2024-09-29 00:05:10|16279.09|16199.09|16278.05|16198.05|16279.09|16199.09|16278.01|16198.01|10
1727568320000|2024-09-29 00:05:20|16278.04|16198.04|16277.58|16197.58|16278.1|16198.1|16277.54|16197.54|10
1727568330000|2024-09-29 00:05:30|16277.52|16197.52|16275.18|16195.18|16277.52|16197.52|16274.66|16194.66|9
1727568340000|2024-09-29 00:05:40|16273.05|16193.05|16272.07|16192.07|16273.05|16193.05|16272.07|16192.07|6
1727568350000|2024-09-29 00:05:50|16272.05|16192.05|16271.37|16191.37|16272.05|16192.05|16271.37|16191.37|9
1727568360000|2024-09-29 00:06:00|16271.33|16191.33|16269.71|16189.71|16271.33|16191.33|16269.71|16189.71|9
1727568370000|2024-09-29 00:06:10|16269.69|16189.69|16267.62|16187.62|16269.69|16189.69|16267.62|16187.62|9
1727568380000|2024-09-29 00:06:20|16267.6|16187.6|16273.24|16193.24|16273.24|16193.24|16267.6|16187.6|9
1727568390000|2024-09-29 00:06:30|16273.38|16193.38|16275.45|16195.45|16276.04|16196.04|16273.38|16193.38|10
1727568400000|2024-09-29 00:06:40|16275.47|16195.47|16275.11|16195.11|16275.49|16195.49|16275.11|16195.11|6
1727568410000|2024-09-29 00:06:50|16275.63|16195.63|16278.91|16198.91|16278.91|16198.91|16275.62|16195.62|10
1727568420000|2024-09-29 00:07:00|16279.05|16199.05|16279.57|16199.57|16279.8|16199.8|16278.65|16198.65|10
1727568430000|2024-09-29 00:07:10|16279.56|16199.56|16279.46|16199.46|16279.92|16199.92|16279.43|16199.43|10
1727568440000|2024-09-29 00:07:20|16279.45|16199.45|16279.71|16199.71|16279.71|16199.71|16279.08|16199.08|9
1727568450000|2024-09-29 00:07:30|16279.7|16199.7|16280.07|16200.07|16280.35|16200.35|16279.47|16199.47|10
1727568460000|2024-09-29 00:07:40|16280.01|16200.01|16279.75|16199.75|16280.26|16200.26|16279.59|16199.59|8
1727568470000|2024-09-29 00:07:50|16279.55|16199.55|16279.48|16199.48|16279.56|16199.56|16279.43|16199.43|9
1727568480000|2024-09-29 00:08:00|16279.47|16199.47|16279.96|16199.96|16279.98|16199.98|16279.47|16199.47|9
1727568490000|2024-09-29 00:08:10|16279.99|16199.99|16280.1|16200.1|16280.1|16200.1|16279.99|16199.99|8
1727568500000|2024-09-29 00:08:20|16280.13|16200.13|16278.67|16198.67|16280.13|16200.13|16278.66|16198.66|8
1727568510000|2024-09-29 00:08:30|16279.04|16199.04|16278.89|16198.89|16279.04|16199.04|16278.89|16198.89|4
1727568520000|2024-09-29 00:08:40|16278.91|16198.91|16279.01|16199.01|16279.01|16199.01|16278.49|16198.49|8
1727568530000|2024-09-29 00:08:50|16278.98|16198.98|16278.91|16198.91|16279.08|16199.08|16278.91|16198.91|6
1727568540000|2024-09-29 00:09:00|16279.02|16199.02|16277.77|16197.77|16279.02|16199.02|16277.77|16197.77|7
1727568550000|2024-09-29 00:09:10|16277.73|16197.73|16278.14|16198.14|16278.14|16198.14|16277.73|16197.73|8
1727568560000|2024-09-29 00:09:20|16278.17|16198.17|16278.99|16198.99|16278.99|16198.99|16278.17|16198.17|6
1727568570000|2024-09-29 00:09:30|16279.02|16199.02|16279.64|16199.64|16279.64|16199.64|16279.02|16199.02|9
1727568580000|2024-09-29 00:09:40|16279.92|16199.92|16279.31|16199.31|16279.92|16199.92|16279.04|16199.04|9
1727568590000|2024-09-29 00:09:50|16279.32|16199.32|16279.35|16199.35|16279.41|16199.41|16279.3|16199.3|8
1727568600000|2024-09-29 00:10:00|16279.43|16199.43|16279.65|16199.65|16279.9|16199.9|16279.43|16199.43|10
1727568610000|2024-09-29 00:10:10|16279.7|16199.7|16279.25|16199.25|16279.7|16199.7|16279.14|16199.14|9
1727568620000|2024-09-29 00:10:20|16279.22|16199.22|16279.89|16199.89|16280.28|16200.28|16278.93|16198.93|10
1727568630000|2024-09-29 00:10:30|16280.08|16200.08|16282.52|16202.52|16282.52|16202.52|16280.08|16200.08|10
1727568640000|2024-09-29 00:10:40|16283.22|16203.22|16286.4|16206.4|16286.49|16206.49|16282.95|16202.95|9
1727568650000|2024-09-29 00:10:50|16286.17|16206.17|16284.51|16204.51|16286.17|16206.17|16284.51|16204.51|8
1727568660000|2024-09-29 00:11:00|16284.49|16204.49|16284.16|16204.16|16284.74|16204.74|16284.16|16204.16|8
1727568670000|2024-09-29 00:11:10|16284.14|16204.14|16282.09|16202.09|16284.14|16204.14|16282.09|16202.09|9
1727568680000|2024-09-29 00:11:20|16282.04|16202.04|16283.95|16203.95|16284.11|16204.11|16281.91|16201.91|8
1727568690000|2024-09-29 00:11:30|16283.62|16203.62|16283.3|16203.3|16283.62|16203.62|16283|16203|9
1727568700000|2024-09-29 00:11:40|16283.31|16203.31|16283.94|16203.94|16284.28|16204.28|16283.31|16203.31|10
1727568710000|2024-09-29 00:11:50|16283.93|16203.93|16283.87|16203.87|16284.1|16204.1|16283.79|16203.79|10
1727568720000|2024-09-29 00:12:00|16283.85|16203.85|16283.46|16203.46|16283.85|16203.85|16283.34|16203.34|7
1727568730000|2024-09-29 00:12:10|16283.54|16203.54|16283.66|16203.66|16283.78|16203.78|16283.54|16203.54|8
1727568740000|2024-09-29 00:12:20|16283.65|16203.65|16283.73|16203.73|16283.75|16203.75|16283.65|16203.65|9
1727568750000|2024-09-29 00:12:30|16283.71|16203.71|16283.3|16203.3|16283.73|16203.73|16283.3|16203.3|8
1727568760000|2024-09-29 00:12:40|16283.31|16203.31|16284.39|16204.39|16284.39|16204.39|16283.31|16203.31|6
1727568770000|2024-09-29 00:12:50|16284.4|16204.4|16283.92|16203.92|16284.4|16204.4|16283.92|16203.92|9
1727568780000|2024-09-29 00:13:00|16284.47|16204.47|16287.23|16207.23|16287.23|16207.23|16284.47|16204.47|8
1727568790000|2024-09-29 00:13:10|16287.3|16207.3|16286.56|16206.56|16287.47|16207.47|16286.48|16206.48|5
1727568800000|2024-09-29 00:13:20|16286.54|16206.54|16286.7|16206.7|16286.75|16206.75|16286.54|16206.54|7
1727568810000|2024-09-29 00:13:30|16286.58|16206.58|16286.54|16206.54|16286.58|16206.58|16286.31|16206.31|8
1727568820000|2024-09-29 00:13:40|16286.55|16206.55|16286.44|16206.44|16286.57|16206.57|16286.41|16206.41|8
1727568830000|2024-09-29 00:13:50|16286.47|16206.47|16286.8|16206.8|16286.85|16206.85|16286.41|16206.41|9
1727568840000|2024-09-29 00:14:00|16286.82|16206.82|16286.85|16206.85|16286.86|16206.86|16286.82|16206.82|4
1727568850000|2024-09-29 00:14:10|16286.84|16206.84|16286.86|16206.86|16286.86|16206.86|16286.84|16206.84|5
1727568860000|2024-09-29 00:14:20|16286.84|16206.84|16286.96|16206.96|16286.97|16206.97|16286.84|16206.84|7
1727568870000|2024-09-29 00:14:30|16286.9|16206.9|16286.74|16206.74|16286.95|16206.95|16286.74|16206.74|6
1727568880000|2024-09-29 00:14:40|16286.75|16206.75|16286.65|16206.65|16286.75|16206.75|16286.41|16206.41|8
1727568890000|2024-09-29 00:14:50|16286.46|16206.46|16286.51|16206.51|16286.6|16206.6|16286.46|16206.46|10
1727568900000|2024-09-29 00:15:00|16286.73|16206.73|16287.1|16207.1|16287.1|16207.1|16286.73|16206.73|8
1727568910000|2024-09-29 00:15:10|16287.09|16207.09|16285.69|16205.69|16287.09|16207.09|16285.67|16205.67|8
1727568920000|2024-09-29 00:15:20|16285.74|16205.74|16286.6|16206.6|16286.6|16206.6|16285.74|16205.74|7
1727568930000|2024-09-29 00:15:30|16286.61|16206.61|16287.2|16207.2|16287.25|16207.25|16286.61|16206.61|8
1727568940000|2024-09-29 00:15:40|16287.19|16207.19|16283.74|16203.74|16287.35|16207.35|16283.71|16203.71|9
1727568950000|2024-09-29 00:15:50|16283.75|16203.75|16283.71|16203.71|16283.79|16203.79|16283.69|16203.69|7
1727568960000|2024-09-29 00:16:00|16283.72|16203.72|16283.26|16203.26|16283.77|16203.77|16283.26|16203.26|9
1727568970000|2024-09-29 00:16:10|16283.83|16203.83|16283.27|16203.27|16283.83|16203.83|16283.26|16203.26|8
1727568980000|2024-09-29 00:16:20|16283.24|16203.24|16283.23|16203.23|16283.28|16203.28|16283.13|16203.13|9
1727568990000|2024-09-29 00:16:30|16283.08|16203.08|16281.88|16201.88|16283.08|16203.08|16281.86|16201.86|8
1727569000000|2024-09-29 00:16:40|16281.89|16201.89|16281.81|16201.81|16281.89|16201.89|16281.75|16201.75|9
1727569010000|2024-09-29 00:16:50|16282.2|16202.2|16282.55|16202.55|16282.55|16202.55|16282.2|16202.2|7
1727569020000|2024-09-29 00:17:00|16282.54|16202.54|16282.44|16202.44|16282.54|16202.54|16282.44|16202.44|7
1727569030000|2024-09-29 00:17:10|16281.71|16201.71|16281.26|16201.26|16281.71|16201.71|16281.17|16201.17|9
1727569040000|2024-09-29 00:17:20|16281.24|16201.24|16281.24|16201.24|16281.42|16201.42|16281.05|16201.05|10
1727569050000|2024-09-29 00:17:30|16281.49|16201.49|16281.36|16201.36|16281.55|16201.55|16281.29|16201.29|9
1727569060000|2024-09-29 00:17:40|16281.35|16201.35|16281.37|16201.37|16281.44|16201.44|16281.35|16201.35|6
1727569070000|2024-09-29 00:17:50|16281.38|16201.38|16281.49|16201.49|16281.49|16201.49|16281.3|16201.3|8
1727569080000|2024-09-29 00:18:00|16281.52|16201.52|16283.22|16203.22|16283.22|16203.22|16281.52|16201.52|10
1727569090000|2024-09-29 00:18:10|16283.21|16203.21|16283.52|16203.52|16283.52|16203.52|16283.19|16203.19|8
1727569100000|2024-09-29 00:18:20|16283.62|16203.62|16286.04|16206.04|16286.04|16206.04|16283.36|16203.36|9
1727569110000|2024-09-29 00:18:30|16286.73|16206.73|16292.12|16212.12|16292.12|16212.12|16286.73|16206.73|10
1727569120000|2024-09-29 00:18:40|16291.84|16211.84|16295.25|16215.25|16295.25|16215.25|16291.84|16211.84|10
1727569130000|2024-09-29 00:18:50|16295.29|16215.29|16295.27|16215.27|16295.29|16215.29|16294.56|16214.56|10
1727569140000|2024-09-29 00:19:00|16295.32|16215.32|16296.71|16216.71|16296.71|16216.71|16295.32|16215.32|8
1727569150000|2024-09-29 00:19:10|16296.75|16216.75|16295.97|16215.97|16296.75|16216.75|16295.9|16215.9|10
1727569160000|2024-09-29 00:19:20|16295.98|16215.98|16295.95|16215.95|16296.35|16216.35|16295.95|16215.95|10
1727569170000|2024-09-29 00:19:30|16295.94|16215.94|16294.54|16214.54|16295.98|16215.98|16294.53|16214.53|8
1727569180000|2024-09-29 00:19:40|16293.88|16213.88|16294.03|16214.03|16294.03|16214.03|16293.49|16213.49|8
1727569190000|2024-09-29 00:19:50|16294.04|16214.04|16294.25|16214.25|16294.25|16214.25|16294.03|16214.03|8
1727569200000|2024-09-29 00:20:00|16294.26|16214.26|16294.1|16214.1|16294.31|16214.31|16294.1|16214.1|8
1727569210000|2024-09-29 00:20:10|16294.16|16214.16|16294.31|16214.31|16294.32|16214.32|16294.16|16214.16|8
1727569220000|2024-09-29 00:20:20|16294.34|16214.34|16295.05|16215.05|16295.05|16215.05|16294.34|16214.34|8
1727569230000|2024-09-29 00:20:30|16295.12|16215.12|16297.11|16217.11|16297.11|16217.11|16295.05|16215.05|8
1727569240000|2024-09-29 00:20:40|16297.18|16217.18|16298.02|16218.02|16298.09|16218.09|16297.18|16217.18|10
1727569250000|2024-09-29 00:20:50|16298.01|16218.01|16297.51|16217.51|16298.07|16218.07|16297.49|16217.49|9
1727569260000|2024-09-29 00:21:00|16297.59|16217.59|16297.28|16217.28|16297.59|16217.59|16296.6|16216.6|10
1727569270000|2024-09-29 00:21:10|16296.93|16216.93|16296.12|16216.12|16296.93|16216.93|16296.1|16216.1|9
1727569280000|2024-09-29 00:21:20|16296.11|16216.11|16298.13|16218.13|16298.13|16218.13|16296.1|16216.1|8
1727569290000|2024-09-29 00:21:30|16298.25|16218.25|16299.7|16219.7|16299.7|16219.7|16298.25|16218.25|10
1727569300000|2024-09-29 00:21:40|16299.73|16219.73|16299.99|16219.99|16299.99|16219.99|16299.73|16219.73|7
1727569310000|2024-09-29 00:21:50|16300.02|16220.02|16300.72|16220.72|16300.72|16220.72|16300.02|16220.02|9
1727569320000|2024-09-29 00:22:00|16300.73|16220.73|16300.53|16220.53|16300.75|16220.75|16300.49|16220.49|8
1727569330000|2024-09-29 00:22:10|16300.54|16220.54|16301.08|16221.08|16301.08|16221.08|16300.54|16220.54|9
1727569340000|2024-09-29 00:22:20|16301.09|16221.09|16301.17|16221.17|16301.18|16221.18|16301.09|16221.09|7
1727569350000|2024-09-29 00:22:30|16301.22|16221.22|16300.66|16220.66|16301.23|16221.23|16300.66|16220.66|8
1727569360000|2024-09-29 00:22:40|16300.68|16220.68|16300.97|16220.97|16300.97|16220.97|16300.6|16220.6|7
1727569370000|2024-09-29 00:22:50|16300.93|16220.93|16301.02|16221.02|16301.02|16221.02|16300.91|16220.91|7
1727569380000|2024-09-29 00:23:00|16301.03|16221.03|16304.51|16224.51|16304.51|16224.51|16300.95|16220.95|8
1727569390000|2024-09-29 00:23:10|16304.53|16224.53|16305.28|16225.28|16305.28|16225.28|16304.53|16224.53|8
1727569400000|2024-09-29 00:23:20|16305.31|16225.31|16305.73|16225.73|16305.94|16225.94|16305.31|16225.31|8
1727569410000|2024-09-29 00:23:30|16305.74|16225.74|16305.6|16225.6|16305.98|16225.98|16305.6|16225.6|8
1727569420000|2024-09-29 00:23:40|16305.87|16225.87|16305.78|16225.78|16305.88|16225.88|16305.78|16225.78|7
1727569430000|2024-09-29 00:23:50|16305.79|16225.79|16306|16226|16306.08|16226.08|16305.79|16225.79|10
1727569440000|2024-09-29 00:24:00|16305.02|16225.02|16305.91|16225.91|16306.21|16226.21|16305.02|16225.02|9
1727569450000|2024-09-29 00:24:10|16306.15|16226.15|16307.73|16227.73|16307.73|16227.73|16306.14|16226.14|10
1727569460000|2024-09-29 00:24:20|16307.75|16227.75|16307.78|16227.78|16307.81|16227.81|16307.57|16227.57|9
1727569470000|2024-09-29 00:24:30|16307.75|16227.75|16310.54|16230.54|16310.54|16230.54|16307.39|16227.39|10
1727569480000|2024-09-29 00:24:40|16309.9|16229.9|16311.72|16231.72|16311.72|16231.72|16309.9|16229.9|7
1727569490000|2024-09-29 00:24:50|16311.42|16231.42|16312|16232|16312.01|16232.01|16311.42|16231.42|7
1727569500000|2024-09-29 00:25:00|16312.03|16232.03|16312.79|16232.79|16312.79|16232.79|16311.99|16231.99|7
1727569510000|2024-09-29 00:25:10|16312.77|16232.77|16313.6|16233.6|16313.64|16233.64|16312.73|16232.73|9
1727569520000|2024-09-29 00:25:20|16313.87|16233.87|16314.36|16234.36|16314.49|16234.49|16313.87|16233.87|6
1727569530000|2024-09-29 00:25:30|16314.34|16234.34|16311.5|16231.5|16314.34|16234.34|16311.09|16231.09|9
1727569540000|2024-09-29 00:25:40|16311.57|16231.57|16311.92|16231.92|16312.08|16232.08|16311.55|16231.55|9
1727569550000|2024-09-29 00:25:50|16311.94|16231.94|16311.3|16231.3|16312.25|16232.25|16311.23|16231.23|8
1727569560000|2024-09-29 00:26:00|16311.51|16231.51|16311.47|16231.47|16311.51|16231.51|16311.46|16231.46|7
1727569570000|2024-09-29 00:26:10|16311.48|16231.48|16308.69|16228.69|16311.48|16231.48|16308.69|16228.69|7
1727569580000|2024-09-29 00:26:20|16308.68|16228.68|16308.28|16228.28|16308.68|16228.68|16308.28|16228.28|7
1727569590000|2024-09-29 00:26:30|16308.27|16228.27|16308.39|16228.39|16308.39|16228.39|16308.27|16228.27|5
1727569600000|2024-09-29 00:26:40|16308.44|16228.44|16308.55|16228.55|16308.55|16228.55|16308.44|16228.44|7
1727569610000|2024-09-29 00:26:50|16308.54|16228.54|16308.2|16228.2|16308.55|16228.55|16308.2|16228.2|4
1727569620000|2024-09-29 00:27:00|16308.21|16228.21|16307.86|16227.86|16308.22|16228.22|16307.86|16227.86|10
1727569630000|2024-09-29 00:27:10|16307.82|16227.82|16304.78|16224.78|16307.84|16227.84|16304.78|16224.78|10
1727569640000|2024-09-29 00:27:20|16304.74|16224.74|16303.21|16223.21|16304.87|16224.87|16303.21|16223.21|10
1727569650000|2024-09-29 00:27:30|16303.18|16223.18|16303.29|16223.29|16303.29|16223.29|16303.17|16223.17|7
1727569660000|2024-09-29 00:27:40|16303.33|16223.33|16303.16|16223.16|16303.33|16223.33|16303.16|16223.16|9
1727569670000|2024-09-29 00:27:50|16303.3|16223.3|16302.59|16222.59|16303.3|16223.3|16302.59|16222.59|6
1727569680000|2024-09-29 00:28:00|16302.58|16222.58|16302.77|16222.77|16302.85|16222.85|16302.58|16222.58|7
1727569690000|2024-09-29 00:28:10|16302.76|16222.76|16302.61|16222.61|16302.97|16222.97|16302.61|16222.61|7
1727569700000|2024-09-29 00:28:20|16302.57|16222.57|16303.34|16223.34|16303.34|16223.34|16302.56|16222.56|9
1727569710000|2024-09-29 00:28:30|16303.38|16223.38|16302.63|16222.63|16303.41|16223.41|16302.59|16222.59|8
1727569720000|2024-09-29 00:28:40|16302.7|16222.7|16302.53|16222.53|16302.74|16222.74|16302.53|16222.53|5
1727569730000|2024-09-29 00:28:50|16302.51|16222.51|16302.49|16222.49|16302.51|16222.51|16302.47|16222.47|5
1727569740000|2024-09-29 00:29:00|16302.5|16222.5|16302.91|16222.91|16302.91|16222.91|16302.49|16222.49|7
1727569750000|2024-09-29 00:29:10|16299.76|16219.76|16297.91|16217.91|16299.85|16219.85|16297.91|16217.91|9
1727569760000|2024-09-29 00:29:20|16297.89|16217.89|16297.51|16217.51|16298.08|16218.08|16297.51|16217.51|8
1727569770000|2024-09-29 00:29:30|16297.35|16217.35|16298.21|16218.21|16298.21|16218.21|16297.14|16217.14|9
1727569780000|2024-09-29 00:29:40|16297.91|16217.91|16297.59|16217.59|16297.91|16217.91|16297.59|16217.59|9
1727569790000|2024-09-29 00:29:50|16297.97|16217.97|16298.13|16218.13|16298.13|16218.13|16297.97|16217.97|5
1727569800000|2024-09-29 00:30:00|16298.11|16218.11|16297.97|16217.97|16298.55|16218.55|16297.86|16217.86|8
1727569810000|2024-09-29 00:30:10|16297.21|16217.21|16296.29|16216.29|16297.21|16217.21|16296.29|16216.29|9
1727569820000|2024-09-29 00:30:20|16296.28|16216.28|16294.65|16214.65|16296.28|16216.28|16294.65|16214.65|10
1727569830000|2024-09-29 00:30:30|16294.62|16214.62|16294.41|16214.41|16294.67|16214.67|16294.41|16214.41|9
1727569840000|2024-09-29 00:30:40|16294.43|16214.43|16294.27|16214.27|16294.44|16214.44|16294.27|16214.27|10
1727569850000|2024-09-29 00:30:50|16294.26|16214.26|16293.72|16213.72|16294.26|16214.26|16293.72|16213.72|10
1727569860000|2024-09-29 00:31:00|16293.67|16213.67|16292.93|16212.93|16294.08|16214.08|16292.93|16212.93|9
1727569870000|2024-09-29 00:31:10|16292.95|16212.95|16293.61|16213.61|16293.61|16213.61|16292.83|16212.83|9
1727569880000|2024-09-29 00:31:20|16295.72|16215.72|16292.79|16212.79|16295.85|16215.85|16292.79|16212.79|7
1727569890000|2024-09-29 00:31:30|16292.81|16212.81|16292.66|16212.66|16292.84|16212.84|16292.55|16212.55|9
1727569900000|2024-09-29 00:31:40|16292.41|16212.41|16290.35|16210.35|16292.41|16212.41|16290.35|16210.35|9
1727569910000|2024-09-29 00:31:50|16290.33|16210.33|16289.51|16209.51|16290.33|16210.33|16289.51|16209.51|8
1727569920000|2024-09-29 00:32:00|16289.49|16209.49|16288.67|16208.67|16289.49|16209.49|16288.67|16208.67|9
1727569930000|2024-09-29 00:32:10|16288.69|16208.69|16288.68|16208.68|16288.69|16208.69|16288.37|16208.37|10
1727569940000|2024-09-29 00:32:20|16288.69|16208.69|16289.49|16209.49|16289.49|16209.49|16288.69|16208.69|8
1727569950000|2024-09-29 00:32:30|16289.63|16209.63|16289.5|16209.5|16289.64|16209.64|16289.49|16209.49|7
1727569960000|2024-09-29 00:32:40|16289.51|16209.51|16288.85|16208.85|16289.51|16209.51|16288.68|16208.68|9
1727569970000|2024-09-29 00:32:50|16288.64|16208.64|16288.49|16208.49|16288.65|16208.65|16288.4|16208.4|10
1727569980000|2024-09-29 00:33:00|16288.29|16208.29|16287.8|16207.8|16288.29|16208.29|16287.46|16207.46|6
1727569990000|2024-09-29 00:33:10|16287.81|16207.81|16287.38|16207.38|16288.2|16208.2|16287.38|16207.38|7
1727570000000|2024-09-29 00:33:20|16287.33|16207.33|16286.82|16206.82|16287.34|16207.34|16286.82|16206.82|7
1727570010000|2024-09-29 00:33:30|16286.74|16206.74|16285.12|16205.12|16286.74|16206.74|16284.66|16204.66|9
1727570020000|2024-09-29 00:33:40|16280.04|16200.04|16279.68|16199.68|16280.04|16200.04|16279.68|16199.68|5
1727570030000|2024-09-29 00:33:50|16279.67|16199.67|16278.47|16198.47|16279.69|16199.69|16278.47|16198.47|8
1727570040000|2024-09-29 00:34:00|16278.38|16198.38|16270.72|16190.72|16278.38|16198.38|16270.69|16190.69|10
1727570050000|2024-09-29 00:34:10|16268.06|16188.06|16267.7|16187.7|16268.09|16188.09|16266.06|16186.06|10
1727570060000|2024-09-29 00:34:20|16266.98|16186.98|16266.49|16186.49|16267.02|16187.02|16266.49|16186.49|10
1727570070000|2024-09-29 00:34:30|16266.51|16186.51|16266.85|16186.85|16266.85|16186.85|16266.51|16186.51|10
1727570080000|2024-09-29 00:34:40|16266.84|16186.84|16266.77|16186.77|16267.36|16187.36|16266.77|16186.77|7
1727570090000|2024-09-29 00:34:50|16266.83|16186.83|16266.93|16186.93|16267.02|16187.02|16266.62|16186.62|8
1727570100000|2024-09-29 00:35:00|16266.77|16186.77|16270.12|16190.12|16270.12|16190.12|16266.77|16186.77|10
1727570110000|2024-09-29 00:35:10|16270.11|16190.11|16268.66|16188.66|16270.39|16190.39|16268.66|16188.66|10
1727570120000|2024-09-29 00:35:20|16268.58|16188.58|16268.57|16188.57|16268.62|16188.62|16267.7|16187.7|10
1727570130000|2024-09-29 00:35:30|16268.5|16188.5|16268.73|16188.73|16268.73|16188.73|16268.19|16188.19|9
1727570140000|2024-09-29 00:35:40|16269.02|16189.02|16268.81|16188.81|16269.02|16189.02|16268.45|16188.45|9
1727570150000|2024-09-29 00:35:50|16268.8|16188.8|16269.76|16189.76|16269.76|16189.76|16268.61|16188.61|8
1727570160000|2024-09-29 00:36:00|16269.33|16189.33|16270.22|16190.22|16270.42|16190.42|16269.33|16189.33|7
1727570170000|2024-09-29 00:36:10|16270.21|16190.21|16269.91|16189.91|16270.21|16190.21|16269.81|16189.81|7
1727570180000|2024-09-29 00:36:20|16269.9|16189.9|16270.26|16190.26|16270.26|16190.26|16269.9|16189.9|9
1727570190000|2024-09-29 00:36:30|16270.34|16190.34|16271.23|16191.23|16271.36|16191.36|16270.34|16190.34|9
1727570200000|2024-09-29 00:36:40|16272.51|16192.51|16272.5|16192.5|16272.62|16192.62|16272.5|16192.5|7
1727570210000|2024-09-29 00:36:50|16272.74|16192.74|16272.27|16192.27|16272.74|16192.74|16272.24|16192.24|10
1727570220000|2024-09-29 00:37:00|16272.28|16192.28|16271.15|16191.15|16272.28|16192.28|16271.15|16191.15|9
1727570230000|2024-09-29 00:37:10|16270.96|16190.96|16271.89|16191.89|16272.05|16192.05|16270.96|16190.96|9
1727570240000|2024-09-29 00:37:20|16272.06|16192.06|16272.26|16192.26|16272.28|16192.28|16271.92|16191.92|8
1727570250000|2024-09-29 00:37:30|16272.4|16192.4|16272.38|16192.38|16272.44|16192.44|16272.36|16192.36|10
1727570260000|2024-09-29 00:37:40|16272.37|16192.37|16272.03|16192.03|16272.39|16192.39|16271.84|16191.84|7
1727570270000|2024-09-29 00:37:50|16272.09|16192.09|16271.88|16191.88|16272.09|16192.09|16271.62|16191.62|7
1727570280000|2024-09-29 00:38:00|16271.87|16191.87|16271.9|16191.9|16271.95|16191.95|16271.68|16191.68|7
1727570290000|2024-09-29 00:38:10|16271.82|16191.82|16272.39|16192.39|16272.5|16192.5|16271.8|16191.8|10
1727570300000|2024-09-29 00:38:20|16272.01|16192.01|16273.9|16193.9|16273.9|16193.9|16272.01|16192.01|10
1727570310000|2024-09-29 00:38:30|16273.91|16193.91|16274.87|16194.87|16274.87|16194.87|16273.91|16193.91|10
1727570320000|2024-09-29 00:38:40|16274.91|16194.91|16274.82|16194.82|16275.32|16195.32|16274.82|16194.82|10
1727570330000|2024-09-29 00:38:50|16274.41|16194.41|16271.58|16191.58|16274.41|16194.41|16271.36|16191.36|10
1727570340000|2024-09-29 00:39:00|16271.55|16191.55|16271.37|16191.37|16271.55|16191.55|16271.33|16191.33|9
1727570350000|2024-09-29 00:39:10|16271.11|16191.11|16269.8|16189.8|16271.11|16191.11|16269.42|16189.42|10
1727570360000|2024-09-29 00:39:20|16269.76|16189.76|16269.12|16189.12|16269.76|16189.76|16269.12|16189.12|10
1727570370000|2024-09-29 00:39:30|16269.16|16189.16|16269.13|16189.13|16269.19|16189.19|16269.1|16189.1|10
1727570380000|2024-09-29 00:39:40|16268.96|16188.96|16269.26|16189.26|16269.28|16189.28|16268.95|16188.95|9
1727570390000|2024-09-29 00:39:50|16269.27|16189.27|16268.99|16188.99|16269.27|16189.27|16268.9|16188.9|7
1727570400000|2024-09-29 00:40:00|16268.92|16188.92|16266.47|16186.47|16268.92|16188.92|16266.47|16186.47|8
1727570410000|2024-09-29 00:40:10|16266.44|16186.44|16265.42|16185.42|16266.44|16186.44|16265.42|16185.42|9
1727570420000|2024-09-29 00:40:20|16265.29|16185.29|16264.26|16184.26|16265.29|16185.29|16264.26|16184.26|10
1727570430000|2024-09-29 00:40:30|16264.23|16184.23|16263.7|16183.7|16264.23|16184.23|16263.7|16183.7|10
1727570440000|2024-09-29 00:40:40|16263.38|16183.38|16264.94|16184.94|16264.94|16184.94|16263.05|16183.05|10
1727570450000|2024-09-29 00:40:50|16265.6|16185.6|16265.31|16185.31|16265.6|16185.6|16264.96|16184.96|9
1727570460000|2024-09-29 00:41:00|16265.43|16185.43|16265.27|16185.27|16265.48|16185.48|16265.27|16185.27|8
1727570470000|2024-09-29 00:41:10|16264.92|16184.92|16265|16185|16265.02|16185.02|16264.86|16184.86|9
1727570480000|2024-09-29 00:41:20|16265.39|16185.39|16265.73|16185.73|16265.82|16185.82|16265.39|16185.39|8
1727570490000|2024-09-29 00:41:30|16265.71|16185.71|16265.81|16185.81|16266.91|16186.91|16265.71|16185.71|9
1727570500000|2024-09-29 00:41:40|16265.79|16185.79|16264.48|16184.48|16266.07|16186.07|16264.48|16184.48|9
1727570510000|2024-09-29 00:41:50|16264.08|16184.08|16263.26|16183.26|16264.08|16184.08|16263.26|16183.26|8
1727570520000|2024-09-29 00:42:00|16262.74|16182.74|16262.35|16182.35|16262.74|16182.74|16262.3|16182.3|9
1727570530000|2024-09-29 00:42:10|16262.38|16182.38|16263.06|16183.06|16263.06|16183.06|16262.38|16182.38|9
1727570540000|2024-09-29 00:42:20|16263.02|16183.02|16261.62|16181.62|16263.02|16183.02|16261.62|16181.62|7
1727570550000|2024-09-29 00:42:30|16261.74|16181.74|16261.69|16181.69|16261.85|16181.85|16261.57|16181.57|9
1727570560000|2024-09-29 00:42:40|16261.75|16181.75|16262.98|16182.98|16262.98|16182.98|16261.75|16181.75|9
1727570570000|2024-09-29 00:42:50|16262.97|16182.97|16262.89|16182.89|16263.38|16183.38|16262.73|16182.73|9
1727570580000|2024-09-29 00:43:00|16262.91|16182.91|16262.46|16182.46|16262.91|16182.91|16262.46|16182.46|8
1727570590000|2024-09-29 00:43:10|16262.45|16182.45|16262.28|16182.28|16262.45|16182.45|16262.28|16182.28|9
1727570600000|2024-09-29 00:43:20|16262.14|16182.14|16259.52|16179.52|16262.14|16182.14|16259.52|16179.52|10
1727570610000|2024-09-29 00:43:30|16259.42|16179.42|16259.1|16179.1|16259.42|16179.42|16259.1|16179.1|9
1727570620000|2024-09-29 00:43:40|16257.98|16177.98|16256.16|16176.16|16257.98|16177.98|16256.16|16176.16|10
1727570630000|2024-09-29 00:43:50|16256.05|16176.05|16256.09|16176.09|16256.11|16176.11|16255.96|16175.96|9
1727570640000|2024-09-29 00:44:00|16256.06|16176.06|16254.85|16174.85|16256.1|16176.1|16254.85|16174.85|9
1727570650000|2024-09-29 00:44:10|16254.83|16174.83|16253.78|16173.78|16254.83|16174.83|16253.48|16173.48|10
1727570660000|2024-09-29 00:44:20|16253.76|16173.76|16253.2|16173.2|16253.83|16173.83|16253.17|16173.17|9
1727570670000|2024-09-29 00:44:30|16253.22|16173.22|16253.11|16173.11|16253.52|16173.52|16253.11|16173.11|9
1727570680000|2024-09-29 00:44:40|16253.09|16173.09|16253.14|16173.14|16253.44|16173.44|16253.07|16173.07|6
1727570690000|2024-09-29 00:44:50|16253.12|16173.12|16252.85|16172.85|16253.17|16173.17|16252.85|16172.85|6
1727570700000|2024-09-29 00:45:00|16252.71|16172.71|16252.45|16172.45|16252.86|16172.86|16252.45|16172.45|8
1727570710000|2024-09-29 00:45:10|16252.44|16172.44|16251.66|16171.66|16252.65|16172.65|16251.47|16171.47|10
1727570720000|2024-09-29 00:45:20|16251.56|16171.56|16251.03|16171.03|16251.56|16171.56|16251.03|16171.03|9
1727570730000|2024-09-29 00:45:30|16250.89|16170.89|16250.56|16170.56|16250.89|16170.89|16250.33|16170.33|8
1727570740000|2024-09-29 00:45:40|16250.67|16170.67|16249.01|16169.01|16250.67|16170.67|16248.99|16168.99|10
1727570750000|2024-09-29 00:45:50|16248.81|16168.81|16247.73|16167.73|16248.81|16168.81|16247.73|16167.73|8
1727570760000|2024-09-29 00:46:00|16247.7|16167.7|16239.94|16159.94|16247.71|16167.71|16239.94|16159.94|10
1727570770000|2024-09-29 00:46:10|16239.8|16159.8|16236.9|16156.9|16239.8|16159.8|16236.9|16156.9|10
1727570780000|2024-09-29 00:46:20|16236.73|16156.73|16233.88|16153.88|16236.73|16156.73|16233.88|16153.88|10
1727570790000|2024-09-29 00:46:30|16233.78|16153.78|16233.38|16153.38|16233.78|16153.78|16233.21|16153.21|10
1727570800000|2024-09-29 00:46:40|16233.19|16153.19|16229.36|16149.36|16233.41|16153.41|16228.47|16148.47|10
1727570810000|2024-09-29 00:46:50|16230.75|16150.75|16236.34|16156.34|16236.34|16156.34|16230.75|16150.75|10
1727570820000|2024-09-29 00:47:00|16236.17|16156.17|16236.3|16156.3|16236.37|16156.37|16235.3|16155.3|10
1727570830000|2024-09-29 00:47:10|16236.44|16156.44|16237.08|16157.08|16237.42|16157.42|16236.44|16156.44|10
1727570840000|2024-09-29 00:47:20|16237.18|16157.18|16237.21|16157.21|16238.12|16158.12|16237.18|16157.18|10
1727570850000|2024-09-29 00:47:30|16237.02|16157.02|16239.56|16159.56|16239.65|16159.65|16237.02|16157.02|9
1727570860000|2024-09-29 00:47:40|16239.87|16159.87|16241.6|16161.6|16241.7|16161.7|16239.87|16159.87|9
1727570870000|2024-09-29 00:47:50|16241.64|16161.64|16241.28|16161.28|16241.83|16161.83|16241.28|16161.28|10
1727570880000|2024-09-29 00:48:00|16241.25|16161.25|16241.23|16161.23|16241.36|16161.36|16240.31|16160.31|9
1727570890000|2024-09-29 00:48:10|16241.14|16161.14|16243.98|16163.98|16243.98|16163.98|16241.13|16161.13|10
1727570900000|2024-09-29 00:48:20|16243.94|16163.94|16251.07|16171.07|16251.07|16171.07|16243.9|16163.9|10
1727570910000|2024-09-29 00:48:30|16250.6|16170.6|16251.1|16171.1|16251.1|16171.1|16250.58|16170.58|9
1727570920000|2024-09-29 00:48:40|16250.91|16170.91|16250.38|16170.38|16251.08|16171.08|16250.38|16170.38|9
1727570930000|2024-09-29 00:48:50|16250.4|16170.4|16250.72|16170.72|16250.72|16170.72|16250.4|16170.4|8
1727570940000|2024-09-29 00:49:00|16250.77|16170.77|16250.93|16170.93|16250.93|16170.93|16250.54|16170.54|9
1727570950000|2024-09-29 00:49:10|16250.99|16170.99|16251.64|16171.64|16252.39|16172.39|16250.91|16170.91|10
1727570960000|2024-09-29 00:49:20|16251.6|16171.6|16249.93|16169.93|16251.72|16171.72|16249.93|16169.93|10
1727570970000|2024-09-29 00:49:30|16249.9|16169.9|16250.64|16170.64|16250.79|16170.79|16249.9|16169.9|9
1727570980000|2024-09-29 00:49:40|16250.67|16170.67|16251.01|16171.01|16251.45|16171.45|16250.58|16170.58|9
1727570990000|2024-09-29 00:49:50|16251.19|16171.19|16255.83|16175.83|16255.83|16175.83|16251.19|16171.19|9
1727571000000|2024-09-29 00:50:00|16256.05|16176.05|16256.41|16176.41|16256.41|16176.41|16256.05|16176.05|9
1727571010000|2024-09-29 00:50:10|16256.4|16176.4|16257.6|16177.6|16257.97|16177.97|16256.26|16176.26|10
1727571020000|2024-09-29 00:50:20|16257.61|16177.61|16256.69|16176.69|16257.67|16177.67|16256.53|16176.53|10
1727571030000|2024-09-29 00:50:30|16256.67|16176.67|16255.88|16175.88|16256.68|16176.68|16255.88|16175.88|7
1727571040000|2024-09-29 00:50:40|16255.65|16175.65|16254.93|16174.93|16255.65|16175.65|16254.9|16174.9|10
1727571050000|2024-09-29 00:50:50|16255.12|16175.12|16253.98|16173.98|16255.39|16175.39|16253.98|16173.98|10
1727571060000|2024-09-29 00:51:00|16253.92|16173.92|16251.33|16171.33|16253.92|16173.92|16251.3|16171.3|7
1727571070000|2024-09-29 00:51:10|16251.3|16171.3|16249.66|16169.66|16251.3|16171.3|16249.66|16169.66|9
1727571080000|2024-09-29 00:51:20|16249.83|16169.83|16250.74|16170.74|16250.74|16170.74|16249.83|16169.83|9
1727571090000|2024-09-29 00:51:30|16250.77|16170.77|16249.71|16169.71|16250.77|16170.77|16249.71|16169.71|10
1727571100000|2024-09-29 00:51:40|16249.64|16169.64|16248.19|16168.19|16249.79|16169.79|16247.9|16167.9|10
1727571110000|2024-09-29 00:51:50|16248.39|16168.39|16247.86|16167.86|16248.61|16168.61|16247.84|16167.84|9
1727571120000|2024-09-29 00:52:00|16247.61|16167.61|16247.71|16167.71|16247.88|16167.88|16247.46|16167.46|9
1727571130000|2024-09-29 00:52:10|16247.7|16167.7|16249.67|16169.67|16249.67|16169.67|16247.6|16167.6|9
1727571140000|2024-09-29 00:52:20|16249.81|16169.81|16251.58|16171.58|16251.71|16171.71|16249.77|16169.77|9
1727571150000|2024-09-29 00:52:30|16251.61|16171.61|16251.94|16171.94|16252.05|16172.05|16251.61|16171.61|10
1727571160000|2024-09-29 00:52:40|16251.93|16171.93|16252.09|16172.09|16252.09|16172.09|16251.8|16171.8|9
1727571170000|2024-09-29 00:52:50|16251.97|16171.97|16253.48|16173.48|16253.48|16173.48|16251.96|16171.96|10
1727571180000|2024-09-29 00:53:00|16253.76|16173.76|16253.63|16173.63|16253.76|16173.76|16253.23|16173.23|9
1727571190000|2024-09-29 00:53:10|16253.61|16173.61|16253.92|16173.92|16253.93|16173.93|16253.44|16173.44|10
1727571200000|2024-09-29 00:53:20|16252.72|16172.72|16252.64|16172.64|16252.75|16172.75|16252.24|16172.24|9
1727571210000|2024-09-29 00:53:30|16252.66|16172.66|16252.63|16172.63|16253.63|16173.63|16252.63|16172.63|7
1727571220000|2024-09-29 00:53:40|16252.59|16172.59|16252.67|16172.67|16252.92|16172.92|16252.59|16172.59|8
1727571230000|2024-09-29 00:53:50|16252.72|16172.72|16252.94|16172.94|16252.94|16172.94|16252.71|16172.71|5
1727571240000|2024-09-29 00:54:00|16252.93|16172.93|16252.65|16172.65|16253.13|16173.13|16252.65|16172.65|10
1727571250000|2024-09-29 00:54:10|16252.63|16172.63|16252.72|16172.72|16252.85|16172.85|16252.59|16172.59|10
1727571260000|2024-09-29 00:54:20|16252.76|16172.76|16251.34|16171.34|16252.76|16172.76|16251.34|16171.34|7
1727571270000|2024-09-29 00:54:30|16251.32|16171.32|16251.26|16171.26|16251.32|16171.32|16250.98|16170.98|10
1727571280000|2024-09-29 00:54:40|16251.27|16171.27|16251.1|16171.1|16251.29|16171.29|16251.1|16171.1|6
1727571290000|2024-09-29 00:54:50|16250.96|16170.96|16245.48|16165.48|16250.96|16170.96|16245.48|16165.48|9
1727571300000|2024-09-29 00:55:00|16244.51|16164.51|16246.5|16166.5|16246.96|16166.96|16244.01|16164.01|10
1727571310000|2024-09-29 00:55:10|16246.48|16166.48|16246.81|16166.81|16246.85|16166.85|16246.07|16166.07|8
1727571320000|2024-09-29 00:55:20|16246.83|16166.83|16246.86|16166.86|16246.87|16166.87|16246.82|16166.82|5
1727571330000|2024-09-29 00:55:30|16247.11|16167.11|16256.81|16176.81|16256.81|16176.81|16247.11|16167.11|10
1727571340000|2024-09-29 00:55:40|16257.35|16177.35|16259.71|16179.71|16260.19|16180.19|16257.35|16177.35|10
1727571350000|2024-09-29 00:55:50|16259.72|16179.72|16258.29|16178.29|16259.75|16179.75|16258.28|16178.28|7
1727571360000|2024-09-29 00:56:00|16258.62|16178.62|16258.28|16178.28|16258.62|16178.62|16258.23|16178.23|8
1727571370000|2024-09-29 00:56:10|16258.38|16178.38|16257.25|16177.25|16258.38|16178.38|16257.25|16177.25|9
1727571380000|2024-09-29 00:56:20|16257.26|16177.26|16256.04|16176.04|16257.26|16177.26|16256.04|16176.04|8
1727571390000|2024-09-29 00:56:30|16256.01|16176.01|16254.45|16174.45|16256.01|16176.01|16254.45|16174.45|10
1727571400000|2024-09-29 00:56:40|16254.42|16174.42|16253.09|16173.09|16254.42|16174.42|16253.09|16173.09|8
1727571410000|2024-09-29 00:56:50|16253.08|16173.08|16249.1|16169.1|16253.45|16173.45|16249.1|16169.1|8
1727571420000|2024-09-29 00:57:00|16248.7|16168.7|16247.84|16167.84|16248.7|16168.7|16247.83|16167.83|9
1727571430000|2024-09-29 00:57:10|16247.78|16167.78|16248.1|16168.1|16248.11|16168.11|16247.76|16167.76|10
1727571440000|2024-09-29 00:57:20|16248.11|16168.11|16248.15|16168.15|16248.22|16168.22|16248.11|16168.11|7
1727571450000|2024-09-29 00:57:30|16248.14|16168.14|16248.21|16168.21|16248.22|16168.22|16248.14|16168.14|6
1727571460000|2024-09-29 00:57:40|16248.19|16168.19|16248.02|16168.02|16248.19|16168.19|16248.02|16168.02|8
1727571470000|2024-09-29 00:57:50|16245.36|16165.36|16245.35|16165.35|16245.36|16165.36|16245.35|16165.35|2
1727571480000|2024-09-29 00:58:00|16245.2|16165.2|16244.46|16164.46|16245.2|16165.2|16244.46|16164.46|9
1727571490000|2024-09-29 00:58:10|16244.42|16164.42|16244.37|16164.37|16244.42|16164.42|16244.33|16164.33|7
1727571500000|2024-09-29 00:58:20|16244.13|16164.13|16243.34|16163.34|16244.16|16164.16|16243.34|16163.34|10
1727571510000|2024-09-29 00:58:30|16243.19|16163.19|16240.92|16160.92|16243.19|16163.19|16240.55|16160.55|8
1727571520000|2024-09-29 00:58:40|16240.93|16160.93|16240.33|16160.33|16241.47|16161.47|16240.33|16160.33|10
1727571530000|2024-09-29 00:58:50|16237.87|16157.87|16236.76|16156.76|16237.87|16157.87|16236.6|16156.6|8
1727571540000|2024-09-29 00:59:00|16236.75|16156.75|16236.42|16156.42|16236.75|16156.75|16236.3|16156.3|10
1727571550000|2024-09-29 00:59:10|16236.19|16156.19|16236.01|16156.01|16236.19|16156.19|16235.96|16155.96|8
1727571560000|2024-09-29 00:59:20|16235.91|16155.91|16235.56|16155.56|16235.91|16155.91|16235.56|16155.56|8
1727571570000|2024-09-29 00:59:30|16235.68|16155.68|16237.54|16157.54|16237.57|16157.57|16235.68|16155.68|9
1727571580000|2024-09-29 00:59:40|16237.93|16157.93|16238.03|16158.03|16238.05|16158.05|16237.92|16157.92|8
1727571590000|2024-09-29 00:59:50|16238.13|16158.13|16237.5|16157.5|16238.21|16158.21|16237.48|16157.48|9
1727571600000|2024-09-29 01:00:00|16237.51|16157.51|16237.6|16157.6|16238.08|16158.08|16237.51|16157.51|10
1727571610000|2024-09-29 01:00:10|16237.86|16157.86|16238.91|16158.91|16238.91|16158.91|16237.76|16157.76|8
1727571620000|2024-09-29 01:00:20|16238.7|16158.7|16238.77|16158.77|16238.77|16158.77|16238.22|16158.22|8
1727571630000|2024-09-29 01:00:30|16238.93|16158.93|16238.51|16158.51|16239.17|16159.17|16238.27|16158.27|9
1727571640000|2024-09-29 01:00:40|16238.42|16158.42|16238.48|16158.48|16238.69|16158.69|16238.34|16158.34|10
1727571650000|2024-09-29 01:00:50|16238.3|16158.3|16239.09|16159.09|16239.09|16159.09|16238.26|16158.26|10
1727571660000|2024-09-29 01:01:00|16239.13|16159.13|16241.19|16161.19|16241.19|16161.19|16239.13|16159.13|10
1727571670000|2024-09-29 01:01:10|16241.21|16161.21|16241.61|16161.61|16241.61|16161.61|16241.03|16161.03|10
1727571680000|2024-09-29 01:01:20|16241.63|16161.63|16240.32|16160.32|16241.63|16161.63|16240.32|16160.32|10
1727571690000|2024-09-29 01:01:30|16240.31|16160.31|16240.24|16160.24|16240.35|16160.35|16240.01|16160.01|10
1727571700000|2024-09-29 01:01:40|16240.19|16160.19|16241.31|16161.31|16241.31|16161.31|16239.96|16159.96|9
1727571710000|2024-09-29 01:01:50|16241.34|16161.34|16242.35|16162.35|16243.2|16163.2|16241.34|16161.34|8
1727571720000|2024-09-29 01:02:00|16242.32|16162.32|16242.67|16162.67|16242.67|16162.67|16242.03|16162.03|9
1727571730000|2024-09-29 01:02:10|16242.7|16162.7|16241.97|16161.97|16242.87|16162.87|16241.95|16161.95|10
1727571740000|2024-09-29 01:02:20|16241.49|16161.49|16239.43|16159.43|16241.84|16161.84|16239.43|16159.43|8
1727571750000|2024-09-29 01:02:30|16239.42|16159.42|16239.16|16159.16|16239.66|16159.66|16239.07|16159.07|9
1727571760000|2024-09-29 01:02:40|16239.19|16159.19|16238.65|16158.65|16239.24|16159.24|16238.65|16158.65|6
1727571770000|2024-09-29 01:02:50|16239.06|16159.06|16239.3|16159.3|16239.32|16159.32|16238.94|16158.94|8
1727571780000|2024-09-29 01:03:00|16239.26|16159.26|16240.14|16160.14|16240.14|16160.14|16239.1|16159.1|9
1727571790000|2024-09-29 01:03:10|16241.4|16161.4|16241.93|16161.93|16241.93|16161.93|16241.4|16161.4|8
1727571800000|2024-09-29 01:03:20|16242.08|16162.08|16242.23|16162.23|16242.23|16162.23|16242.08|16162.08|8
1727571810000|2024-09-29 01:03:30|16242.24|16162.24|16247.83|16167.83|16247.83|16167.83|16242.22|16162.22|8
1727571820000|2024-09-29 01:03:40|16247.69|16167.69|16248.91|16168.91|16248.91|16168.91|16247.69|16167.69|8
1727571830000|2024-09-29 01:03:50|16249.48|16169.48|16249.88|16169.88|16250.51|16170.51|16249.48|16169.48|8
1727571840000|2024-09-29 01:04:00|16250.24|16170.24|16248.18|16168.18|16250.24|16170.24|16248.18|16168.18|9
1727571850000|2024-09-29 01:04:10|16248.14|16168.14|16250.36|16170.36|16250.36|16170.36|16248.14|16168.14|10
1727571860000|2024-09-29 01:04:20|16250.49|16170.49|16251.09|16171.09|16251.57|16171.57|16250.49|16170.49|9
1727571870000|2024-09-29 01:04:30|16251.08|16171.08|16250.84|16170.84|16251.08|16171.08|16250.56|16170.56|10
1727571880000|2024-09-29 01:04:40|16251.18|16171.18|16250.7|16170.7|16251.48|16171.48|16250.7|16170.7|9
1727571890000|2024-09-29 01:04:50|16250.27|16170.27|16249.68|16169.68|16250.27|16170.27|16249.68|16169.68|10
1727571900000|2024-09-29 01:05:00|16249.71|16169.71|16250.03|16170.03|16250.03|16170.03|16249.52|16169.52|10
1727571910000|2024-09-29 01:05:10|16250.04|16170.04|16252.09|16172.09|16252.09|16172.09|16250.04|16170.04|10
1727571920000|2024-09-29 01:05:20|16251.86|16171.86|16252.49|16172.49|16252.49|16172.49|16251.86|16171.86|10
1727571930000|2024-09-29 01:05:30|16252.79|16172.79|16253.85|16173.85|16253.92|16173.92|16252.79|16172.79|9
1727571940000|2024-09-29 01:05:40|16253.09|16173.09|16252.43|16172.43|16253.09|16173.09|16252.43|16172.43|10
1727571950000|2024-09-29 01:05:50|16252.45|16172.45|16252.87|16172.87|16252.89|16172.89|16252.45|16172.45|8
1727571960000|2024-09-29 01:06:00|16252.91|16172.91|16251.89|16171.89|16252.96|16172.96|16251.87|16171.87|9
1727571970000|2024-09-29 01:06:10|16251.91|16171.91|16253.38|16173.38|16253.38|16173.38|16251.91|16171.91|9
1727571980000|2024-09-29 01:06:20|16253.34|16173.34|16253.14|16173.14|16253.38|16173.38|16253.1|16173.1|8
1727571990000|2024-09-29 01:06:30|16253.09|16173.09|16249.27|16169.27|16253.09|16173.09|16249.27|16169.27|10
1727572000000|2024-09-29 01:06:40|16249.23|16169.23|16249.86|16169.86|16250.3|16170.3|16249.23|16169.23|10
1727572010000|2024-09-29 01:06:50|16249.72|16169.72|16250.02|16170.02|16250.02|16170.02|16249.72|16169.72|7
1727572020000|2024-09-29 01:07:00|16250.01|16170.01|16250.76|16170.76|16250.76|16170.76|16249.71|16169.71|9
1727572030000|2024-09-29 01:07:10|16251.16|16171.16|16251.99|16171.99|16251.99|16171.99|16250.83|16170.83|10
1727572040000|2024-09-29 01:07:20|16252.38|16172.38|16252.3|16172.3|16252.85|16172.85|16252.29|16172.29|10
1727572050000|2024-09-29 01:07:30|16252.47|16172.47|16251.69|16171.69|16253.2|16173.2|16251.69|16171.69|10
1727572060000|2024-09-29 01:07:40|16251.7|16171.7|16249.67|16169.67|16252.01|16172.01|16249.67|16169.67|9
1727572070000|2024-09-29 01:07:50|16249.68|16169.68|16247.5|16167.5|16249.68|16169.68|16247.46|16167.46|9
1727572080000|2024-09-29 01:08:00|16247.49|16167.49|16247.22|16167.22|16247.64|16167.64|16247.21|16167.21|9
1727572090000|2024-09-29 01:08:10|16247.19|16167.19|16248.01|16168.01|16248.11|16168.11|16247.15|16167.15|9
1727572100000|2024-09-29 01:08:20|16247.75|16167.75|16247.9|16167.9|16247.92|16167.92|16247.75|16167.75|7
1727572110000|2024-09-29 01:08:30|16247.91|16167.91|16251.87|16171.87|16251.87|16171.87|16247.87|16167.87|6
1727572120000|2024-09-29 01:08:40|16251.85|16171.85|16251.28|16171.28|16252.15|16172.15|16251.28|16171.28|9
1727572130000|2024-09-29 01:08:50|16251.21|16171.21|16251.17|16171.17|16251.22|16171.22|16251.17|16171.17|7
1727572140000|2024-09-29 01:09:00|16251.18|16171.18|16250.75|16170.75|16251.18|16171.18|16250.75|16170.75|8
1727572150000|2024-09-29 01:09:10|16250.85|16170.85|16248.65|16168.65|16250.85|16170.85|16248.64|16168.64|10
1727572160000|2024-09-29 01:09:20|16249.02|16169.02|16248.69|16168.69|16249.02|16169.02|16248.68|16168.68|7
1727572170000|2024-09-29 01:09:30|16248.67|16168.67|16248.58|16168.58|16248.69|16168.69|16248.58|16168.58|7
1727572180000|2024-09-29 01:09:40|16248.57|16168.57|16248.53|16168.53|16248.6|16168.6|16248.53|16168.53|4
1727572190000|2024-09-29 01:09:50|16248.55|16168.55|16248.62|16168.62|16248.63|16168.63|16248.5|16168.5|8
1727572200000|2024-09-29 01:10:00|16249.23|16169.23|16249.88|16169.88|16249.88|16169.88|16249.22|16169.22|10
1727572210000|2024-09-29 01:10:10|16250.89|16170.89|16252.61|16172.61|16252.61|16172.61|16250.89|16170.89|10
1727572220000|2024-09-29 01:10:20|16252.63|16172.63|16252.73|16172.73|16252.76|16172.76|16252.41|16172.41|9
1727572230000|2024-09-29 01:10:30|16252.71|16172.71|16252.35|16172.35|16253.21|16173.21|16252.34|16172.34|9
1727572240000|2024-09-29 01:10:40|16251.97|16171.97|16251.92|16171.92|16252.46|16172.46|16251.92|16171.92|9
1727572250000|2024-09-29 01:10:50|16252.21|16172.21|16250.75|16170.75|16252.21|16172.21|16250.75|16170.75|7
1727572260000|2024-09-29 01:11:00|16250.86|16170.86|16250.9|16170.9|16250.99|16170.99|16250.64|16170.64|10
1727572270000|2024-09-29 01:11:10|16250.63|16170.63|16251.13|16171.13|16251.13|16171.13|16250.47|16170.47|7
1727572280000|2024-09-29 01:11:20|16250.82|16170.82|16249.46|16169.46|16250.82|16170.82|16249.46|16169.46|8
1727572290000|2024-09-29 01:11:30|16249.45|16169.45|16248.61|16168.61|16249.45|16169.45|16248.61|16168.61|8
1727572300000|2024-09-29 01:11:40|16248.62|16168.62|16248.57|16168.57|16248.62|16168.62|16248.57|16168.57|5
1727572310000|2024-09-29 01:11:50|16248.59|16168.59|16248.26|16168.26|16248.62|16168.62|16248.22|16168.22|9
1727572320000|2024-09-29 01:12:00|16248.36|16168.36|16248.29|16168.29|16248.54|16168.54|16248.29|16168.29|10
1727572330000|2024-09-29 01:12:10|16247.9|16167.9|16248.08|16168.08|16248.16|16168.16|16247.33|16167.33|9
1727572340000|2024-09-29 01:12:20|16248.1|16168.1|16248.53|16168.53|16248.57|16168.57|16248.1|16168.1|10
1727572350000|2024-09-29 01:12:30|16248.51|16168.51|16247.91|16167.91|16248.53|16168.53|16247.9|16167.9|10
1727572360000|2024-09-29 01:12:40|16247.92|16167.92|16248.34|16168.34|16248.34|16168.34|16247.82|16167.82|10
1727572370000|2024-09-29 01:12:50|16248.38|16168.38|16245.37|16165.37|16248.39|16168.39|16245.37|16165.37|7
1727572380000|2024-09-29 01:13:00|16245.32|16165.32|16244.96|16164.96|16245.32|16165.32|16244.96|16164.96|7
1727572390000|2024-09-29 01:13:10|16244.97|16164.97|16245.1|16165.1|16245.41|16165.41|16244.97|16164.97|8
1727572400000|2024-09-29 01:13:20|16245.27|16165.27|16245.13|16165.13|16245.28|16165.28|16245.13|16165.13|6
1727572410000|2024-09-29 01:13:30|16244.79|16164.79|16245.09|16165.09|16245.09|16165.09|16244.69|16164.69|7
1727572420000|2024-09-29 01:13:40|16247.55|16167.55|16244.06|16164.06|16247.69|16167.69|16244.06|16164.06|7
1727572430000|2024-09-29 01:13:50|16244.11|16164.11|16243.65|16163.65|16244.13|16164.13|16243.65|16163.65|8
1727572440000|2024-09-29 01:14:00|16243.64|16163.64|16242.64|16162.64|16243.64|16163.64|16242.64|16162.64|9
1727572450000|2024-09-29 01:14:10|16242.81|16162.81|16242.32|16162.32|16242.81|16162.81|16242.32|16162.32|6
1727572460000|2024-09-29 01:14:20|16242.33|16162.33|16242.43|16162.43|16242.46|16162.46|16242.33|16162.33|5
1727572470000|2024-09-29 01:14:30|16242.52|16162.52|16241.9|16161.9|16242.52|16162.52|16241.9|16161.9|8
1727572480000|2024-09-29 01:14:40|16241.89|16161.89|16241.72|16161.72|16241.89|16161.89|16241.7|16161.7|6
1727572490000|2024-09-29 01:14:50|16241.71|16161.71|16241.88|16161.88|16241.94|16161.94|16241.5|16161.5|9
1727572500000|2024-09-29 01:15:00|16241.97|16161.97|16244.5|16164.5|16244.53|16164.53|16241.94|16161.94|9
1727572510000|2024-09-29 01:15:10|16244.83|16164.83|16244.74|16164.74|16244.84|16164.84|16244.74|16164.74|8
1727572520000|2024-09-29 01:15:20|16244.75|16164.75|16247.41|16167.41|16247.41|16167.41|16244.75|16164.75|9
1727572530000|2024-09-29 01:15:30|16247.6|16167.6|16247.92|16167.92|16247.93|16167.93|16247.55|16167.55|9
1727572540000|2024-09-29 01:15:40|16247.93|16167.93|16247.06|16167.06|16247.93|16167.93|16247.01|16167.01|9
1727572550000|2024-09-29 01:15:50|16246.66|16166.66|16245.86|16165.86|16246.66|16166.66|16245.52|16165.52|8
1727572560000|2024-09-29 01:16:00|16245.25|16165.25|16244.89|16164.89|16245.25|16165.25|16244.87|16164.87|8
1727572570000|2024-09-29 01:16:10|16244.82|16164.82|16243.52|16163.52|16244.84|16164.84|16243.52|16163.52|8
1727572580000|2024-09-29 01:16:20|16243.51|16163.51|16241.98|16161.98|16243.53|16163.53|16241.98|16161.98|8
1727572590000|2024-09-29 01:16:30|16241.82|16161.82|16241.68|16161.68|16241.82|16161.82|16241.2|16161.2|8
1727572600000|2024-09-29 01:16:40|16241.96|16161.96|16241.15|16161.15|16241.96|16161.96|16240.83|16160.83|8
1727572610000|2024-09-29 01:16:50|16240.59|16160.59|16241.32|16161.32|16241.34|16161.34|16240.57|16160.57|9
1727572620000|2024-09-29 01:17:00|16241.03|16161.03|16242.78|16162.78|16242.92|16162.92|16240.96|16160.96|8
1727572630000|2024-09-29 01:17:10|16243.17|16163.17|16243.22|16163.22|16243.34|16163.34|16243.08|16163.08|10
1727572640000|2024-09-29 01:17:20|16243.19|16163.19|16239.39|16159.39|16243.28|16163.28|16239.39|16159.39|10
1727572650000|2024-09-29 01:17:30|16239.75|16159.75|16239.5|16159.5|16240.06|16160.06|16238.97|16158.97|10
1727572660000|2024-09-29 01:17:40|16239.41|16159.41|16240.16|16160.16|16240.3|16160.3|16239.41|16159.41|7
1727572670000|2024-09-29 01:17:50|16240.18|16160.18|16240.17|16160.17|16240.36|16160.36|16240.17|16160.17|8
1727572680000|2024-09-29 01:18:00|16240.18|16160.18|16240.64|16160.64|16240.92|16160.92|16240.18|16160.18|8
1727572690000|2024-09-29 01:18:10|16240.59|16160.59|16240.38|16160.38|16240.62|16160.62|16240.07|16160.07|8
1727572700000|2024-09-29 01:18:20|16240.63|16160.63|16240.69|16160.69|16240.76|16160.76|16240.63|16160.63|7
1727572710000|2024-09-29 01:18:30|16240.76|16160.76|16240.77|16160.77|16240.77|16160.77|16240.36|16160.36|10
1727572720000|2024-09-29 01:18:40|16240.93|16160.93|16241.16|16161.16|16241.37|16161.37|16239.55|16159.55|9
1727572730000|2024-09-29 01:18:50|16241.53|16161.53|16243.44|16163.44|16243.65|16163.65|16241.53|16161.53|8
1727572740000|2024-09-29 01:19:00|16244.07|16164.07|16244.74|16164.74|16244.74|16164.74|16243.83|16163.83|10
1727572750000|2024-09-29 01:19:10|16244.76|16164.76|16244.82|16164.82|16244.98|16164.98|16244.76|16164.76|8
1727572760000|2024-09-29 01:19:20|16244.88|16164.88|16245.28|16165.28|16245.28|16165.28|16244.86|16164.86|8
1727572770000|2024-09-29 01:19:30|16245.27|16165.27|16245.8|16165.8|16245.8|16165.8|16245.25|16165.25|5
1727572780000|2024-09-29 01:19:40|16245.82|16165.82|16245.8|16165.8|16245.89|16165.89|16245.77|16165.77|7
1727572790000|2024-09-29 01:19:50|16245.81|16165.81|16245.89|16165.89|16245.89|16165.89|16245.8|16165.8|6
1727572800000|2024-09-29 01:20:00|16245.98|16165.98|16245.73|16165.73|16246.03|16166.03|16245.72|16165.72|9
1727572810000|2024-09-29 01:20:10|16245.72|16165.72|16245.81|16165.81|16245.82|16165.82|16245.71|16165.71|7
1727572820000|2024-09-29 01:20:20|16245.78|16165.78|16245.76|16165.76|16245.78|16165.78|16245.74|16165.74|8
1727572830000|2024-09-29 01:20:30|16245.77|16165.77|16247.39|16167.39|16247.39|16167.39|16245.65|16165.65|8
1727572840000|2024-09-29 01:20:40|16247.4|16167.4|16246.98|16166.98|16247.41|16167.41|16246.98|16166.98|7
1727572850000|2024-09-29 01:20:50|16247.01|16167.01|16246.96|16166.96|16247.05|16167.05|16246.71|16166.71|9
1727572860000|2024-09-29 01:21:00|16246.69|16166.69|16246.97|16166.97|16246.97|16166.97|16246.36|16166.36|8
1727572870000|2024-09-29 01:21:10|16247.42|16167.42|16247.28|16167.28|16247.43|16167.43|16247.21|16167.21|8
1727572880000|2024-09-29 01:21:20|16247.41|16167.41|16249.01|16169.01|16249.04|16169.04|16247.41|16167.41|9
1727572890000|2024-09-29 01:21:30|16249.03|16169.03|16248.7|16168.7|16249.18|16169.18|16248.38|16168.38|9
1727572900000|2024-09-29 01:21:40|16248.55|16168.55|16249.2|16169.2|16249.39|16169.39|16248.55|16168.55|9
1727572910000|2024-09-29 01:21:50|16249.47|16169.47|16249|16169|16249.59|16169.59|16249|16169|8
1727572920000|2024-09-29 01:22:00|16248.75|16168.75|16251.18|16171.18|16251.18|16171.18|16248.75|16168.75|8
1727572930000|2024-09-29 01:22:10|16251.25|16171.25|16252.41|16172.41|16252.41|16172.41|16251.25|16171.25|9
1727572940000|2024-09-29 01:22:20|16252.42|16172.42|16254.1|16174.1|16254.1|16174.1|16252.42|16172.42|10
1727572950000|2024-09-29 01:22:30|16253.71|16173.71|16257.09|16177.09|16257.23|16177.23|16253.71|16173.71|7
1727572960000|2024-09-29 01:22:40|16257.71|16177.71|16257.3|16177.3|16258.01|16178.01|16257.28|16177.28|5
1727572970000|2024-09-29 01:22:50|16256.78|16176.78|16256.75|16176.75|16256.92|16176.92|16256.7|16176.7|8
1727572980000|2024-09-29 01:23:00|16256.76|16176.76|16256.37|16176.37|16256.97|16176.97|16256.37|16176.37|8
1727572990000|2024-09-29 01:23:10|16256.39|16176.39|16260.78|16180.78|16260.91|16180.91|16256.39|16176.39|8
1727573000000|2024-09-29 01:23:20|16260.82|16180.82|16263.17|16183.17|16263.17|16183.17|16260.82|16180.82|9
1727573010000|2024-09-29 01:23:30|16262.89|16182.89|16264.4|16184.4|16264.87|16184.87|16262.89|16182.89|8
1727573020000|2024-09-29 01:23:40|16264.43|16184.43|16264.37|16184.37|16265.12|16185.12|16264.17|16184.17|10
1727573030000|2024-09-29 01:23:50|16264.26|16184.26|16264.64|16184.64|16265.13|16185.13|16264.23|16184.23|9
1727573040000|2024-09-29 01:24:00|16264.65|16184.65|16264.05|16184.05|16264.67|16184.67|16264.05|16184.05|8
1727573050000|2024-09-29 01:24:10|16263.7|16183.7|16264.83|16184.83|16264.83|16184.83|16263.65|16183.65|10
1727573060000|2024-09-29 01:24:20|16264.85|16184.85|16265.16|16185.16|16265.16|16185.16|16264.8|16184.8|9
1727573070000|2024-09-29 01:24:30|16265.17|16185.17|16265.17|16185.17|16265.24|16185.24|16265.17|16185.17|6
1727573080000|2024-09-29 01:24:40|16265.16|16185.16|16265.06|16185.06|16265.16|16185.16|16265.02|16185.02|8
1727573090000|2024-09-29 01:24:50|16265.05|16185.05|16264.96|16184.96|16265.05|16185.05|16264.96|16184.96|7
1727573100000|2024-09-29 01:25:00|16264.94|16184.94|16263.72|16183.72|16264.94|16184.94|16263.72|16183.72|7
1727573110000|2024-09-29 01:25:10|16263.74|16183.74|16266.05|16186.05|16266.05|16186.05|16263.74|16183.74|7
1727573120000|2024-09-29 01:25:20|16266.07|16186.07|16265.02|16185.02|16266.29|16186.29|16264.99|16184.99|9
1727573130000|2024-09-29 01:25:30|16265.03|16185.03|16264.33|16184.33|16265.05|16185.05|16264.13|16184.13|10
1727573140000|2024-09-29 01:25:40|16263.98|16183.98|16264.03|16184.03|16264.34|16184.34|16263.79|16183.79|9
1727573150000|2024-09-29 01:25:50|16264.04|16184.04|16263.53|16183.53|16264.41|16184.41|16263.53|16183.53|10
1727573160000|2024-09-29 01:26:00|16263.51|16183.51|16262.45|16182.45|16263.51|16183.51|16262.45|16182.45|9
1727573170000|2024-09-29 01:26:10|16262.33|16182.33|16261.68|16181.68|16262.33|16182.33|16261.29|16181.29|10
1727573180000|2024-09-29 01:26:20|16261.52|16181.52|16261.1|16181.1|16261.55|16181.55|16261.07|16181.07|10
1727573190000|2024-09-29 01:26:30|16260.67|16180.67|16260.94|16180.94|16260.94|16180.94|16257.81|16177.81|9
1727573200000|2024-09-29 01:26:40|16260.95|16180.95|16258.93|16178.93|16261.29|16181.29|16258.93|16178.93|9
1727573210000|2024-09-29 01:26:50|16258.9|16178.9|16258.85|16178.85|16259.08|16179.08|16258.85|16178.85|9
1727573220000|2024-09-29 01:27:00|16258.82|16178.82|16258.78|16178.78|16258.82|16178.82|16258.76|16178.76|7
1727573230000|2024-09-29 01:27:10|16258.79|16178.79|16259.15|16179.15|16259.15|16179.15|16258.77|16178.77|10
1727573240000|2024-09-29 01:27:20|16259.14|16179.14|16258.6|16178.6|16259.14|16179.14|16258.6|16178.6|9
1727573250000|2024-09-29 01:27:30|16258.57|16178.57|16258.58|16178.58|16258.62|16178.62|16258.57|16178.57|7
1727573260000|2024-09-29 01:27:40|16258.32|16178.32|16259|16179|16259|16179|16258.32|16178.32|7
1727573270000|2024-09-29 01:27:50|16259.01|16179.01|16258.69|16178.69|16259.15|16179.15|16258.69|16178.69|9
1727573280000|2024-09-29 01:28:00|16258.65|16178.65|16258.35|16178.35|16258.94|16178.94|16258.27|16178.27|10
1727573290000|2024-09-29 01:28:10|16258.37|16178.37|16258.27|16178.27|16258.42|16178.42|16258.27|16178.27|7
1727573300000|2024-09-29 01:28:20|16258.24|16178.24|16257.06|16177.06|16258.64|16178.64|16257|16177|10
1727573310000|2024-09-29 01:28:30|16257.05|16177.05|16256.83|16176.83|16257.07|16177.07|16256.83|16176.83|7
1727573320000|2024-09-29 01:28:40|16256.88|16176.88|16255.38|16175.38|16256.9|16176.9|16255.38|16175.38|9
1727573330000|2024-09-29 01:28:50|16255.33|16175.33|16255.28|16175.28|16255.33|16175.33|16255.14|16175.14|7
1727573340000|2024-09-29 01:29:00|16255.47|16175.47|16255.69|16175.69|16255.69|16175.69|16255.47|16175.47|8
1727573350000|2024-09-29 01:29:10|16255.71|16175.71|16255.86|16175.86|16255.89|16175.89|16255.71|16175.71|6
1727573360000|2024-09-29 01:29:20|16255.85|16175.85|16255.37|16175.37|16255.86|16175.86|16255.32|16175.32|9
1727573370000|2024-09-29 01:29:30|16255.7|16175.7|16255.74|16175.74|16255.8|16175.8|16255.49|16175.49|8
1727573380000|2024-09-29 01:29:40|16255.77|16175.77|16255.74|16175.74|16255.78|16175.78|16255.71|16175.71|9
1727573390000|2024-09-29 01:29:50|16255.81|16175.81|16256.76|16176.76|16256.76|16176.76|16255.81|16175.81|9
1727573400000|2024-09-29 01:30:00|16256.89|16176.89|16256.66|16176.66|16256.89|16176.89|16256.57|16176.57|7
1727573410000|2024-09-29 01:30:10|16256.68|16176.68|16258.93|16178.93|16258.93|16178.93|16256.68|16176.68|9
1727573420000|2024-09-29 01:30:20|16258.95|16178.95|16258.8|16178.8|16258.95|16178.95|16258.78|16178.78|9
1727573430000|2024-09-29 01:30:30|16258.82|16178.82|16259.05|16179.05|16259.05|16179.05|16258.82|16178.82|9
1727573440000|2024-09-29 01:30:40|16259.11|16179.11|16259.37|16179.37|16259.5|16179.5|16259.11|16179.11|8
1727573450000|2024-09-29 01:30:50|16259.36|16179.36|16259.57|16179.57|16259.57|16179.57|16259.36|16179.36|8
1727573460000|2024-09-29 01:31:00|16259.55|16179.55|16259.16|16179.16|16259.74|16179.74|16259.16|16179.16|8
1727573470000|2024-09-29 01:31:10|16259|16179|16258.82|16178.82|16259|16179|16258.81|16178.81|7
1727573480000|2024-09-29 01:31:20|16258.73|16178.73|16259.8|16179.8|16259.82|16179.82|16258.73|16178.73|10
1727573490000|2024-09-29 01:31:30|16259.79|16179.79|16259.87|16179.87|16259.87|16179.87|16259.49|16179.49|10
1727573500000|2024-09-29 01:31:40|16259.86|16179.86|16262.55|16182.55|16262.55|16182.55|16259.86|16179.86|10
1727573510000|2024-09-29 01:31:50|16262.56|16182.56|16262.76|16182.76|16262.76|16182.76|16262.56|16182.56|8
1727573520000|2024-09-29 01:32:00|16262.77|16182.77|16263.04|16183.04|16263.08|16183.08|16262.77|16182.77|8
1727573530000|2024-09-29 01:32:10|16263.03|16183.03|16262.96|16182.96|16263.03|16183.03|16262.89|16182.89|8
1727573540000|2024-09-29 01:32:20|16262.95|16182.95|16262.64|16182.64|16262.95|16182.95|16262.39|16182.39|9
1727573550000|2024-09-29 01:32:30|16262.63|16182.63|16262.62|16182.62|16262.63|16182.63|16261.42|16181.42|10
1727573560000|2024-09-29 01:32:40|16261.92|16181.92|16261.75|16181.75|16262.32|16182.32|16261.73|16181.73|8
1727573570000|2024-09-29 01:32:50|16261.6|16181.6|16261.15|16181.15|16261.6|16181.6|16260.81|16180.81|8
1727573580000|2024-09-29 01:33:00|16261.16|16181.16|16261.24|16181.24|16261.64|16181.64|16261.16|16181.16|9
1727573590000|2024-09-29 01:33:10|16261.23|16181.23|16261.47|16181.47|16261.71|16181.71|16261.23|16181.23|9
1727573600000|2024-09-29 01:33:20|16261.49|16181.49|16262.43|16182.43|16262.43|16182.43|16261.49|16181.49|8
1727573610000|2024-09-29 01:33:30|16262.41|16182.41|16262.42|16182.42|16262.52|16182.52|16262.39|16182.39|10
1727573620000|2024-09-29 01:33:40|16262.43|16182.43|16262.12|16182.12|16262.45|16182.45|16261.85|16181.85|10
1727573630000|2024-09-29 01:33:50|16262.06|16182.06|16261.86|16181.86|16262.06|16182.06|16261.86|16181.86|7
1727573640000|2024-09-29 01:34:00|16261.85|16181.85|16261.44|16181.44|16261.85|16181.85|16261.43|16181.43|7
1727573650000|2024-09-29 01:34:10|16261.42|16181.42|16262.66|16182.66|16262.66|16182.66|16261.37|16181.37|8
1727573660000|2024-09-29 01:34:20|16262.64|16182.64|16260.53|16180.53|16262.64|16182.64|16260.53|16180.53|10
1727573670000|2024-09-29 01:34:30|16260.19|16180.19|16260.66|16180.66|16260.8|16180.8|16259.82|16179.82|9
1727573680000|2024-09-29 01:34:40|16260.63|16180.63|16260.71|16180.71|16260.72|16180.72|16260.6|16180.6|9
1727573690000|2024-09-29 01:34:50|16260.72|16180.72|16260.46|16180.46|16260.75|16180.75|16260.46|16180.46|7
1727573700000|2024-09-29 01:35:00|16260.44|16180.44|16260.24|16180.24|16260.44|16180.44|16260.24|16180.24|6
1727573710000|2024-09-29 01:35:10|16260.23|16180.23|16260.15|16180.15|16260.23|16180.23|16260.15|16180.15|4
1727573720000|2024-09-29 01:35:20|16260.14|16180.14|16260.07|16180.07|16260.14|16180.14|16260.07|16180.07|6
1727573730000|2024-09-29 01:35:30|16260|16180|16259.36|16179.36|16260|16180|16259.36|16179.36|10
1727573740000|2024-09-29 01:35:40|16259.21|16179.21|16256.5|16176.5|16259.48|16179.48|16256.5|16176.5|10
1727573750000|2024-09-29 01:35:50|16256.19|16176.19|16254.11|16174.11|16256.46|16176.46|16254.11|16174.11|10
1727573760000|2024-09-29 01:36:00|16253.87|16173.87|16252.57|16172.57|16253.87|16173.87|16252.57|16172.57|9
1727573770000|2024-09-29 01:36:10|16252.56|16172.56|16253.23|16173.23|16253.23|16173.23|16252.51|16172.51|9
1727573780000|2024-09-29 01:36:20|16253.2|16173.2|16251.21|16171.21|16253.5|16173.5|16251.21|16171.21|7
1727573790000|2024-09-29 01:36:30|16251.2|16171.2|16250.89|16170.89|16251.2|16171.2|16250.89|16170.89|8
1727573800000|2024-09-29 01:36:40|16250.81|16170.81|16250.84|16170.84|16250.87|16170.87|16250.8|16170.8|6
1727573810000|2024-09-29 01:36:50|16250.52|16170.52|16248.95|16168.95|16250.65|16170.65|16248.95|16168.95|9
1727573820000|2024-09-29 01:37:00|16248.92|16168.92|16248.28|16168.28|16248.92|16168.92|16248.28|16168.28|8
1727573830000|2024-09-29 01:37:10|16248.26|16168.26|16247.01|16167.01|16248.26|16168.26|16247.01|16167.01|9
1727573840000|2024-09-29 01:37:20|16247.03|16167.03|16244.53|16164.53|16247.03|16167.03|16244.52|16164.52|9
1727573850000|2024-09-29 01:37:30|16244.5|16164.5|16244.14|16164.14|16244.6|16164.6|16244.14|16164.14|10
1727573860000|2024-09-29 01:37:40|16244.12|16164.12|16242.85|16162.85|16244.13|16164.13|16242.69|16162.69|8
1727573870000|2024-09-29 01:37:50|16242.82|16162.82|16242.86|16162.86|16242.86|16162.86|16242.71|16162.71|6
1727573880000|2024-09-29 01:38:00|16242.85|16162.85|16243.83|16163.83|16243.95|16163.95|16242.85|16162.85|10
1727573890000|2024-09-29 01:38:10|16244.8|16164.8|16245.12|16165.12|16245.82|16165.82|16244.8|16164.8|10
1727573900000|2024-09-29 01:38:20|16245.1|16165.1|16244.66|16164.66|16245.15|16165.15|16244.66|16164.66|9
1727573910000|2024-09-29 01:38:30|16244.68|16164.68|16245.9|16165.9|16246.01|16166.01|16244.68|16164.68|10
1727573920000|2024-09-29 01:38:40|16246.17|16166.17|16247.78|16167.78|16249.05|16169.05|16246.17|16166.17|10
1727573930000|2024-09-29 01:38:50|16247.79|16167.79|16248.11|16168.11|16248.12|16168.12|16247.77|16167.77|9
1727573940000|2024-09-29 01:39:00|16248.13|16168.13|16247.83|16167.83|16248.13|16168.13|16247.83|16167.83|9
1727573950000|2024-09-29 01:39:10|16247.87|16167.87|16247.34|16167.34|16248.08|16168.08|16247.21|16167.21|8
1727573960000|2024-09-29 01:39:20|16247.33|16167.33|16248.24|16168.24|16248.24|16168.24|16247.33|16167.33|9
1727573970000|2024-09-29 01:39:30|16248.55|16168.55|16248.87|16168.87|16248.88|16168.88|16248.55|16168.55|10
1727573980000|2024-09-29 01:39:40|16248.89|16168.89|16249.62|16169.62|16250|16170|16248.89|16168.89|8
1727573990000|2024-09-29 01:39:50|16249.67|16169.67|16250.19|16170.19|16250.19|16170.19|16249.67|16169.67|7
1727574000000|2024-09-29 01:40:00|16250.22|16170.22|16250.26|16170.26|16250.27|16170.27|16250.22|16170.22|8
1727574010000|2024-09-29 01:40:10|16250.27|16170.27|16250.25|16170.25|16250.33|16170.33|16250.1|16170.1|10
1727574020000|2024-09-29 01:40:20|16250.38|16170.38|16250.4|16170.4|16250.4|16170.4|16250.33|16170.33|7
1727574030000|2024-09-29 01:40:30|16250.41|16170.41|16249.96|16169.96|16250.41|16170.41|16249.96|16169.96|7
1727574040000|2024-09-29 01:40:40|16249.95|16169.95|16249.28|16169.28|16249.95|16169.95|16249.28|16169.28|10
1727574050000|2024-09-29 01:40:50|16249.15|16169.15|16248.73|16168.73|16249.22|16169.22|16248.66|16168.66|7
1727574060000|2024-09-29 01:41:00|16248.7|16168.7|16248.8|16168.8|16251.75|16171.75|16248.67|16168.67|8
1727574070000|2024-09-29 01:41:10|16248.78|16168.78|16249.04|16169.04|16249.26|16169.26|16248.75|16168.75|10
1727574080000|2024-09-29 01:41:20|16248.51|16168.51|16248.59|16168.59|16248.59|16168.59|16248.24|16168.24|9
1727574090000|2024-09-29 01:41:30|16248.6|16168.6|16249.06|16169.06|16249.13|16169.13|16248.41|16168.41|10
1727574100000|2024-09-29 01:41:40|16249.05|16169.05|16249.1|16169.1|16249.16|16169.16|16248.8|16168.8|8
1727574110000|2024-09-29 01:41:50|16249.14|16169.14|16249.12|16169.12|16249.15|16169.15|16248.95|16168.95|9
1727574120000|2024-09-29 01:42:00|16248.86|16168.86|16247.63|16167.63|16249|16169|16247.63|16167.63|10
1727574130000|2024-09-29 01:42:10|16247.64|16167.64|16246.46|16166.46|16247.64|16167.64|16246.46|16166.46|9
1727574140000|2024-09-29 01:42:20|16246.47|16166.47|16246.59|16166.59|16246.65|16166.65|16246.47|16166.47|9
1727574150000|2024-09-29 01:42:30|16246.57|16166.57|16246.15|16166.15|16246.96|16166.96|16246.15|16166.15|9
1727574160000|2024-09-29 01:42:40|16246.13|16166.13|16245.98|16165.98|16246.13|16166.13|16245.9|16165.9|7
1727574170000|2024-09-29 01:42:50|16245.93|16165.93|16245.89|16165.89|16245.93|16165.93|16245.86|16165.86|6
1727574180000|2024-09-29 01:43:00|16245.81|16165.81|16245.93|16165.93|16245.93|16165.93|16245.72|16165.72|8
1727574190000|2024-09-29 01:43:10|16245.98|16165.98|16247.99|16167.99|16247.99|16167.99|16245.98|16165.98|10
1727574200000|2024-09-29 01:43:20|16248.01|16168.01|16249.65|16169.65|16249.65|16169.65|16248|16168|8
1727574210000|2024-09-29 01:43:30|16250.32|16170.32|16250.4|16170.4|16250.63|16170.63|16250.19|16170.19|9
1727574220000|2024-09-29 01:43:40|16251.7|16171.7|16252.62|16172.62|16253.18|16173.18|16251.7|16171.7|9
1727574230000|2024-09-29 01:43:50|16252.63|16172.63|16252.74|16172.74|16252.74|16172.74|16252.6|16172.6|8
1727574240000|2024-09-29 01:44:00|16252.75|16172.75|16253.21|16173.21|16253.65|16173.65|16252.74|16172.74|9
1727574250000|2024-09-29 01:44:10|16253.23|16173.23|16252.88|16172.88|16253.28|16173.28|16252.88|16172.88|9
1727574260000|2024-09-29 01:44:20|16252.87|16172.87|16253.73|16173.73|16253.73|16173.73|16252.87|16172.87|8
1727574270000|2024-09-29 01:44:30|16253.41|16173.41|16253.78|16173.78|16253.78|16173.78|16253.29|16173.29|9
1727574280000|2024-09-29 01:44:40|16253.35|16173.35|16253.59|16173.59|16253.62|16173.62|16253.34|16173.34|6
1727574290000|2024-09-29 01:44:50|16253.53|16173.53|16253.61|16173.61|16253.63|16173.63|16253.39|16173.39|9
1727574300000|2024-09-29 01:45:00|16253.62|16173.62|16254.59|16174.59|16254.59|16174.59|16253.62|16173.62|9
1727574310000|2024-09-29 01:45:10|16254.64|16174.64|16254.53|16174.53|16254.64|16174.64|16254.46|16174.46|10
1727574320000|2024-09-29 01:45:20|16254.45|16174.45|16254.5|16174.5|16254.51|16174.51|16254.42|16174.42|8
1727574330000|2024-09-29 01:45:30|16254.84|16174.84|16256.27|16176.27|16256.27|16176.27|16254.84|16174.84|10
1727574340000|2024-09-29 01:45:40|16256.21|16176.21|16255.47|16175.47|16256.21|16176.21|16255.47|16175.47|8
1727574350000|2024-09-29 01:45:50|16255.87|16175.87|16256.98|16176.98|16257.45|16177.45|16255.87|16175.87|9
1727574360000|2024-09-29 01:46:00|16256.95|16176.95|16256.22|16176.22|16256.95|16176.95|16256.22|16176.22|10
1727574370000|2024-09-29 01:46:10|16256.9|16176.9|16256.48|16176.48|16256.9|16176.9|16256.48|16176.48|9
1727574380000|2024-09-29 01:46:20|16256.5|16176.5|16255.64|16175.64|16256.5|16176.5|16255.61|16175.61|9
1727574390000|2024-09-29 01:46:30|16255.63|16175.63|16255.84|16175.84|16255.84|16175.84|16255.51|16175.51|10
1727574400000|2024-09-29 01:46:40|16255.87|16175.87|16255.95|16175.95|16255.95|16175.95|16255.76|16175.76|9
1727574410000|2024-09-29 01:46:50|16256.8|16176.8|16256.95|16176.95|16256.95|16176.95|16256.8|16176.8|7
1727574420000|2024-09-29 01:47:00|16256.97|16176.97|16257.05|16177.05|16257.05|16177.05|16255.87|16175.87|10
1727574430000|2024-09-29 01:47:10|16257.02|16177.02|16258|16178|16258.03|16178.03|16257.01|16177.01|9
1727574440000|2024-09-29 01:47:20|16258.23|16178.23|16260.21|16180.21|16260.33|16180.33|16258.23|16178.23|9
1727574450000|2024-09-29 01:47:30|16260.81|16180.81|16260.81|16180.81|16260.85|16180.85|16260.69|16180.69|9
1727574460000|2024-09-29 01:47:40|16260.8|16180.8|16260.67|16180.67|16260.82|16180.82|16260.46|16180.46|10
1727574470000|2024-09-29 01:47:50|16260.65|16180.65|16262.48|16182.48|16262.48|16182.48|16260.65|16180.65|8
1727574480000|2024-09-29 01:48:00|16262.49|16182.49|16263.08|16183.08|16263.08|16183.08|16261.85|16181.85|10
1727574490000|2024-09-29 01:48:10|16263.16|16183.16|16263.84|16183.84|16263.88|16183.88|16263.16|16183.16|9
1727574500000|2024-09-29 01:48:20|16263.88|16183.88|16264.3|16184.3|16264.3|16184.3|16263.74|16183.74|9
1727574510000|2024-09-29 01:48:30|16264.01|16184.01|16264.57|16184.57|16264.61|16184.61|16263.84|16183.84|10
1727574520000|2024-09-29 01:48:40|16264.3|16184.3|16265.13|16185.13|16265.16|16185.16|16264.3|16184.3|10
1727574530000|2024-09-29 01:48:50|16265.07|16185.07|16264.93|16184.93|16265.27|16185.27|16264.93|16184.93|8
1727574540000|2024-09-29 01:49:00|16265.09|16185.09|16265.29|16185.29|16265.29|16185.29|16264.33|16184.33|10
1727574550000|2024-09-29 01:49:10|16265.33|16185.33|16265.43|16185.43|16265.47|16185.47|16265.29|16185.29|8
1727574560000|2024-09-29 01:49:20|16265.49|16185.49|16265.61|16185.61|16265.79|16185.79|16265.49|16185.49|9
1727574570000|2024-09-29 01:49:30|16265.53|16185.53|16265.73|16185.73|16265.86|16185.86|16265.53|16185.53|9
1727574580000|2024-09-29 01:49:40|16265.72|16185.72|16266.17|16186.17|16266.17|16186.17|16265.72|16185.72|10
1727574590000|2024-09-29 01:49:50|16266.16|16186.16|16266.3|16186.3|16266.33|16186.33|16266.06|16186.06|9
1727574600000|2024-09-29 01:50:00|16266.65|16186.65|16267.41|16187.41|16267.41|16187.41|16266.63|16186.63|8
1727574610000|2024-09-29 01:50:10|16267.37|16187.37|16270.66|16190.66|16270.66|16190.66|16266.88|16186.88|9
1727574620000|2024-09-29 01:50:20|16270.68|16190.68|16272.64|16192.64|16272.64|16192.64|16270.68|16190.68|10
1727574630000|2024-09-29 01:50:30|16272.62|16192.62|16273.37|16193.37|16273.37|16193.37|16272.57|16192.57|10
1727574640000|2024-09-29 01:50:40|16273.35|16193.35|16273.13|16193.13|16273.35|16193.35|16273.13|16193.13|7
1727574650000|2024-09-29 01:50:50|16273.12|16193.12|16273.26|16193.26|16273.29|16193.29|16273.06|16193.06|7
1727574660000|2024-09-29 01:51:00|16273.25|16193.25|16273.34|16193.34|16273.37|16193.37|16273.25|16193.25|8
1727574670000|2024-09-29 01:51:10|16273.36|16193.36|16273.64|16193.64|16273.69|16193.69|16273.14|16193.14|9
1727574680000|2024-09-29 01:51:20|16273.44|16193.44|16273.78|16193.78|16273.79|16193.79|16273.44|16193.44|9
1727574690000|2024-09-29 01:51:30|16273.99|16193.99|16275.02|16195.02|16275.02|16195.02|16273.99|16193.99|6
1727574700000|2024-09-29 01:51:40|16275.05|16195.05|16273.94|16193.94|16275.06|16195.06|16273.94|16193.94|9
1727574710000|2024-09-29 01:51:50|16273.98|16193.98|16273.12|16193.12|16273.98|16193.98|16273.12|16193.12|9
1727574720000|2024-09-29 01:52:00|16273.13|16193.13|16271.43|16191.43|16273.13|16193.13|16270.96|16190.96|10
1727574730000|2024-09-29 01:52:10|16271.85|16191.85|16271.2|16191.2|16271.86|16191.86|16271.2|16191.2|9
1727574740000|2024-09-29 01:52:20|16271.47|16191.47|16272.8|16192.8|16272.8|16192.8|16271.47|16191.47|10
1727574750000|2024-09-29 01:52:30|16272.83|16192.83|16274.65|16194.65|16274.69|16194.69|16272.83|16192.83|9
1727574760000|2024-09-29 01:52:40|16274.86|16194.86|16275.2|16195.2|16275.21|16195.21|16274.86|16194.86|8
1727574770000|2024-09-29 01:52:50|16275.24|16195.24|16275.96|16195.96|16275.96|16195.96|16275.24|16195.24|10
1727574780000|2024-09-29 01:53:00|16275.94|16195.94|16276.27|16196.27|16276.43|16196.43|16275.92|16195.92|10
1727574790000|2024-09-29 01:53:10|16276.26|16196.26|16276.55|16196.55|16276.63|16196.63|16276.26|16196.26|10
1727574800000|2024-09-29 01:53:20|16276.65|16196.65|16277.08|16197.08|16277.08|16197.08|16276.43|16196.43|10
1727574810000|2024-09-29 01:53:30|16277.1|16197.1|16276.98|16196.98|16277.1|16197.1|16276.89|16196.89|9
1727574820000|2024-09-29 01:53:40|16276.96|16196.96|16276.93|16196.93|16276.97|16196.97|16276.9|16196.9|9
1727574830000|2024-09-29 01:53:50|16277.66|16197.66|16277.38|16197.38|16277.66|16197.66|16277.35|16197.35|7
1727574840000|2024-09-29 01:54:00|16277.35|16197.35|16276.44|16196.44|16277.36|16197.36|16276.08|16196.08|9
1727574850000|2024-09-29 01:54:10|16276.58|16196.58|16276.08|16196.08|16276.61|16196.61|16276.08|16196.08|8
1727574860000|2024-09-29 01:54:20|16276.11|16196.11|16277.41|16197.41|16277.41|16197.41|16276.02|16196.02|9
1727574870000|2024-09-29 01:54:30|16277.46|16197.46|16277.4|16197.4|16277.5|16197.5|16277.4|16197.4|9
1727574880000|2024-09-29 01:54:40|16277.44|16197.44|16277.56|16197.56|16277.56|16197.56|16277.44|16197.44|7
1727574890000|2024-09-29 01:54:50|16277.58|16197.58|16277.53|16197.53|16277.6|16197.6|16277.53|16197.53|5
1727574900000|2024-09-29 01:55:00|16277.52|16197.52|16278.38|16198.38|16278.46|16198.46|16277.52|16197.52|8
1727574910000|2024-09-29 01:55:10|16278.61|16198.61|16279.78|16199.78|16279.78|16199.78|16278.56|16198.56|10
1727574920000|2024-09-29 01:55:20|16280.03|16200.03|16280.19|16200.19|16280.64|16200.64|16280.03|16200.03|9
1727574930000|2024-09-29 01:55:30|16280.25|16200.25|16279.83|16199.83|16280.27|16200.27|16279.82|16199.82|9
1727574940000|2024-09-29 01:55:40|16279.8|16199.8|16278.86|16198.86|16279.8|16199.8|16278.77|16198.77|9
1727574950000|2024-09-29 01:55:50|16278.83|16198.83|16279.6|16199.6|16279.6|16199.6|16278.77|16198.77|8
1727574960000|2024-09-29 01:56:00|16279.72|16199.72|16280.13|16200.13|16280.14|16200.14|16279.72|16199.72|8
1727574970000|2024-09-29 01:56:10|16280.15|16200.15|16280.9|16200.9|16281.05|16201.05|16280.15|16200.15|8
1727574980000|2024-09-29 01:56:20|16280.91|16200.91|16280.11|16200.11|16281.06|16201.06|16280.11|16200.11|10
1727574990000|2024-09-29 01:56:30|16280.07|16200.07|16279.98|16199.98|16280.07|16200.07|16279.97|16199.97|7
1727575000000|2024-09-29 01:56:40|16280|16200|16279.92|16199.92|16280|16200|16279.92|16199.92|5
1727575010000|2024-09-29 01:56:50|16279.93|16199.93|16279.97|16199.97|16280|16200|16279.93|16199.93|9
1727575020000|2024-09-29 01:57:00|16279.98|16199.98|16280|16200|16280|16200|16279.98|16199.98|5
1727575030000|2024-09-29 01:57:10|16280.05|16200.05|16280.85|16200.85|16280.85|16200.85|16280.05|16200.05|9
1727575040000|2024-09-29 01:57:20|16280.83|16200.83|16280.44|16200.44|16280.83|16200.83|16280.44|16200.44|10
1727575050000|2024-09-29 01:57:30|16280.43|16200.43|16280.61|16200.61|16280.61|16200.61|16280.43|16200.43|8
1727575060000|2024-09-29 01:57:40|16280.63|16200.63|16282.27|16202.27|16282.27|16202.27|16280.63|16200.63|9
1727575070000|2024-09-29 01:57:50|16282.42|16202.42|16282.72|16202.72|16282.72|16202.72|16282.42|16202.42|8
1727575080000|2024-09-29 01:58:00|16282.73|16202.73|16283.73|16203.73|16283.73|16203.73|16282.73|16202.73|8
1727575090000|2024-09-29 01:58:10|16284.06|16204.06|16284.62|16204.62|16284.62|16204.62|16284.01|16204.01|7
1727575100000|2024-09-29 01:58:20|16284.97|16204.97|16284.37|16204.37|16285.43|16205.43|16284.37|16204.37|10
1727575110000|2024-09-29 01:58:30|16284.53|16204.53|16284.53|16204.53|16284.54|16204.54|16284.2|16204.2|9
1727575120000|2024-09-29 01:58:40|16284.54|16204.54|16285.35|16205.35|16285.35|16205.35|16284.38|16204.38|7
1727575130000|2024-09-29 01:58:50|16285.34|16205.34|16286.74|16206.74|16286.89|16206.89|16285.34|16205.34|8
1727575140000|2024-09-29 01:59:00|16286.64|16206.64|16286.44|16206.44|16286.73|16206.73|16286.21|16206.21|8
1727575150000|2024-09-29 01:59:10|16286.07|16206.07|16285.77|16205.77|16286.09|16206.09|16285.62|16205.62|8
1727575160000|2024-09-29 01:59:20|16285.83|16205.83|16286.7|16206.7|16286.79|16206.79|16285.48|16205.48|9
1727575170000|2024-09-29 01:59:30|16286.69|16206.69|16286.73|16206.73|16286.8|16206.8|16286.35|16206.35|7
1727575180000|2024-09-29 01:59:40|16286.89|16206.89|16286.57|16206.57|16286.96|16206.96|16286.57|16206.57|8
1727575190000|2024-09-29 01:59:50|16286.58|16206.58|16286.63|16206.63|16286.65|16206.65|16286.45|16206.45|7
1727575200000|2024-09-29 02:00:00|16286.6|16206.6|16286.72|16206.72|16286.8|16206.8|16286.6|16206.6|7
1727575210000|2024-09-29 02:00:10|16286.97|16206.97|16287.44|16207.44|16287.83|16207.83|16286.97|16206.97|10
1727575220000|2024-09-29 02:00:20|16287.41|16207.41|16285.33|16205.33|16287.41|16207.41|16285.33|16205.33|10
1727575230000|2024-09-29 02:00:30|16285.59|16205.59|16285.78|16205.78|16285.78|16205.78|16285.46|16205.46|10
1727575240000|2024-09-29 02:00:40|16285.83|16205.83|16284.14|16204.14|16286.04|16206.04|16283.93|16203.93|10
1727575250000|2024-09-29 02:00:50|16284.03|16204.03|16282.74|16202.74|16284.03|16204.03|16282.68|16202.68|9
1727575260000|2024-09-29 02:01:00|16282.84|16202.84|16281.01|16201.01|16282.84|16202.84|16281.01|16201.01|10
1727575270000|2024-09-29 02:01:10|16281.11|16201.11|16279.93|16199.93|16281.11|16201.11|16279.8|16199.8|10
1727575280000|2024-09-29 02:01:20|16279.94|16199.94|16280.82|16200.82|16280.82|16200.82|16279.94|16199.94|7
1727575290000|2024-09-29 02:01:30|16281.52|16201.52|16282.14|16202.14|16282.33|16202.33|16281.52|16201.52|8
1727575300000|2024-09-29 02:01:40|16282.36|16202.36|16282.5|16202.5|16282.86|16202.86|16282.27|16202.27|8
1727575310000|2024-09-29 02:01:50|16282.66|16202.66|16282.78|16202.78|16282.83|16202.83|16282.52|16202.52|9
1727575320000|2024-09-29 02:02:00|16281.92|16201.92|16282.56|16202.56|16282.56|16202.56|16281.56|16201.56|10
1727575330000|2024-09-29 02:02:10|16282.64|16202.64|16282.04|16202.04|16282.66|16202.66|16282.04|16202.04|9
1727575340000|2024-09-29 02:02:20|16282|16202|16281.42|16201.42|16282|16202|16281.42|16201.42|9
1727575350000|2024-09-29 02:02:30|16281.43|16201.43|16281.44|16201.44|16281.56|16201.56|16281.43|16201.43|9
1727575360000|2024-09-29 02:02:40|16281.88|16201.88|16281.78|16201.78|16281.88|16201.88|16281.78|16201.78|9
1727575370000|2024-09-29 02:02:50|16281.81|16201.81|16281.72|16201.72|16281.81|16201.81|16281.71|16201.71|7
1727575380000|2024-09-29 02:03:00|16281.78|16201.78|16281.65|16201.65|16281.8|16201.8|16281.63|16201.63|8
1727575390000|2024-09-29 02:03:10|16281.59|16201.59|16281.71|16201.71|16281.71|16201.71|16281.46|16201.46|10
1727575400000|2024-09-29 02:03:20|16281.68|16201.68|16281.93|16201.93|16282.24|16202.24|16281.68|16201.68|8
1727575410000|2024-09-29 02:03:30|16281.94|16201.94|16282.17|16202.17|16282.33|16202.33|16281.94|16201.94|9
1727575420000|2024-09-29 02:03:40|16282.48|16202.48|16282.47|16202.47|16282.64|16202.64|16282.47|16202.47|8
1727575430000|2024-09-29 02:03:50|16282.39|16202.39|16283.01|16203.01|16283.01|16203.01|16282.39|16202.39|6
1727575440000|2024-09-29 02:04:00|16283.16|16203.16|16283.45|16203.45|16283.46|16203.46|16282.67|16202.67|9
1727575450000|2024-09-29 02:04:10|16283.41|16203.41|16283.4|16203.4|16283.47|16203.47|16283.33|16203.33|9
1727575460000|2024-09-29 02:04:20|16283.43|16203.43|16283.62|16203.62|16283.62|16203.62|16283.43|16203.43|8
1727575470000|2024-09-29 02:04:30|16283.61|16203.61|16283.74|16203.74|16283.74|16203.74|16283.61|16203.61|9
1727575480000|2024-09-29 02:04:40|16283.76|16203.76|16283.66|16203.66|16283.76|16203.76|16283.66|16203.66|6
1727575490000|2024-09-29 02:04:50|16283.91|16203.91|16283.34|16203.34|16283.91|16203.91|16283.34|16203.34|8
1727575500000|2024-09-29 02:05:00|16283.35|16203.35|16283.41|16203.41|16283.42|16203.42|16283.34|16203.34|5
1727575510000|2024-09-29 02:05:10|16283.43|16203.43|16283.37|16203.37|16283.43|16203.43|16283.37|16203.37|4
1727575520000|2024-09-29 02:05:20|16283.35|16203.35|16280.99|16200.99|16283.35|16203.35|16280.91|16200.91|10
1727575530000|2024-09-29 02:05:30|16280.81|16200.81|16281.34|16201.34|16281.34|16201.34|16280.81|16200.81|7
1727575540000|2024-09-29 02:05:40|16281.35|16201.35|16281.19|16201.19|16281.36|16201.36|16281.19|16201.19|5
1727575550000|2024-09-29 02:05:50|16281.13|16201.13|16280.89|16200.89|16281.24|16201.24|16280.89|16200.89|8
1727575560000|2024-09-29 02:06:00|16280.88|16200.88|16280.17|16200.17|16280.88|16200.88|16280.14|16200.14|8
1727575570000|2024-09-29 02:06:10|16280.18|16200.18|16280.35|16200.35|16280.35|16200.35|16280.12|16200.12|8
1727575580000|2024-09-29 02:06:20|16281|16201|16281.73|16201.73|16281.74|16201.74|16281|16201|10
1727575590000|2024-09-29 02:06:30|16281.74|16201.74|16282.47|16202.47|16282.47|16202.47|16281.74|16201.74|9
1727575600000|2024-09-29 02:06:40|16282.68|16202.68|16282.85|16202.85|16282.85|16202.85|16282.56|16202.56|9
1727575610000|2024-09-29 02:06:50|16282.66|16202.66|16282.88|16202.88|16282.91|16202.91|16282.66|16202.66|7
1727575620000|2024-09-29 02:07:00|16282.92|16202.92|16283.49|16203.49|16283.56|16203.56|16282.71|16202.71|9
1727575630000|2024-09-29 02:07:10|16283.54|16203.54|16285.27|16205.27|16285.56|16205.56|16283.54|16203.54|10
1727575640000|2024-09-29 02:07:20|16285.3|16205.3|16285.99|16205.99|16286.09|16206.09|16285.3|16205.3|10
1727575650000|2024-09-29 02:07:30|16286.01|16206.01|16286.93|16206.93|16286.93|16206.93|16286.01|16206.01|8
1727575660000|2024-09-29 02:07:40|16286.83|16206.83|16286.78|16206.78|16286.87|16206.87|16286.75|16206.75|9
1727575670000|2024-09-29 02:07:50|16286.75|16206.75|16286.25|16206.25|16286.75|16206.75|16286.25|16206.25|9
1727575680000|2024-09-29 02:08:00|16286.24|16206.24|16285.99|16205.99|16286.24|16206.24|16285.94|16205.94|8
1727575690000|2024-09-29 02:08:10|16286.32|16206.32|16286.87|16206.87|16286.93|16206.93|16286.32|16206.32|9
1727575700000|2024-09-29 02:08:20|16286.8|16206.8|16287.25|16207.25|16287.25|16207.25|16286.8|16206.8|8
1727575710000|2024-09-29 02:08:30|16287.26|16207.26|16286.19|16206.19|16287.26|16207.26|16286.19|16206.19|10
1727575720000|2024-09-29 02:08:40|16285.93|16205.93|16286.58|16206.58|16286.58|16206.58|16285.83|16205.83|10
1727575730000|2024-09-29 02:08:50|16286.63|16206.63|16286.61|16206.61|16286.67|16206.67|16286.61|16206.61|8
1727575740000|2024-09-29 02:09:00|16286.62|16206.62|16286.48|16206.48|16286.62|16206.62|16285.97|16205.97|9
1727575750000|2024-09-29 02:09:10|16286.52|16206.52|16286.93|16206.93|16286.93|16206.93|16286.52|16206.52|9
1727575760000|2024-09-29 02:09:20|16286.92|16206.92|16287.58|16207.58|16287.62|16207.62|16286.92|16206.92|9
1727575770000|2024-09-29 02:09:30|16287.65|16207.65|16287.77|16207.77|16287.77|16207.77|16287.65|16207.65|10
1727575780000|2024-09-29 02:09:40|16287.76|16207.76|16286.8|16206.8|16287.76|16207.76|16286.73|16206.73|9
1727575790000|2024-09-29 02:09:50|16286.74|16206.74|16286.63|16206.63|16286.74|16206.74|16286.63|16206.63|6
1727575800000|2024-09-29 02:10:00|16286.84|16206.84|16286.76|16206.76|16286.85|16206.85|16286.71|16206.71|8
1727575810000|2024-09-29 02:10:10|16286.78|16206.78|16288.09|16208.09|16288.09|16208.09|16286.78|16206.78|10
1727575820000|2024-09-29 02:10:20|16288.15|16208.15|16288.3|16208.3|16288.34|16208.34|16288.15|16208.15|7
1727575830000|2024-09-29 02:10:30|16288.31|16208.31|16290.45|16210.45|16290.45|16210.45|16288.31|16208.31|8
1727575840000|2024-09-29 02:10:40|16290.55|16210.55|16290.69|16210.69|16290.69|16210.69|16290.55|16210.55|9
1727575850000|2024-09-29 02:10:50|16290.7|16210.7|16291.74|16211.74|16291.74|16211.74|16290.7|16210.7|6
1727575860000|2024-09-29 02:11:00|16291.85|16211.85|16291.81|16211.81|16291.88|16211.88|16291.8|16211.8|9
1727575870000|2024-09-29 02:11:10|16291.8|16211.8|16291.83|16211.83|16291.86|16211.86|16291.78|16211.78|8
1727575880000|2024-09-29 02:11:20|16291.84|16211.84|16291.9|16211.9|16291.9|16211.9|16291.83|16211.83|7
1727575890000|2024-09-29 02:11:30|16291.89|16211.89|16291.27|16211.27|16291.92|16211.92|16291.27|16211.27|10
1727575900000|2024-09-29 02:11:40|16291.17|16211.17|16291.08|16211.08|16291.17|16211.17|16291.05|16211.05|7
1727575910000|2024-09-29 02:11:50|16290.98|16210.98|16291.84|16211.84|16291.84|16211.84|16290.7|16210.7|9
1727575920000|2024-09-29 02:12:00|16292.17|16212.17|16295.81|16215.81|16295.81|16215.81|16292.14|16212.14|10
1727575930000|2024-09-29 02:12:10|16295.83|16215.83|16300.8|16220.8|16300.8|16220.8|16295.83|16215.83|10
1727575940000|2024-09-29 02:12:20|16301.08|16221.08|16302.83|16222.83|16302.83|16222.83|16301.08|16221.08|10
1727575950000|2024-09-29 02:12:30|16302.72|16222.72|16301.56|16221.56|16302.73|16222.73|16301.55|16221.55|10
1727575960000|2024-09-29 02:12:40|16301.55|16221.55|16301.76|16221.76|16301.76|16221.76|16301.55|16221.55|6
1727575970000|2024-09-29 02:12:50|16301.75|16221.75|16302.58|16222.58|16302.58|16222.58|16301.75|16221.75|8
1727575980000|2024-09-29 02:13:00|16302.68|16222.68|16304.36|16224.36|16304.36|16224.36|16302.68|16222.68|10
1727575990000|2024-09-29 02:13:10|16304.46|16224.46|16304.18|16224.18|16304.79|16224.79|16304.14|16224.14|9
1727576000000|2024-09-29 02:13:20|16304.35|16224.35|16303.98|16223.98|16304.35|16224.35|16303.8|16223.8|9
1727576010000|2024-09-29 02:13:30|16303.8|16223.8|16303.93|16223.93|16303.96|16223.96|16303.8|16223.8|7
1727576020000|2024-09-29 02:13:40|16303.94|16223.94|16304.52|16224.52|16304.52|16224.52|16303.94|16223.94|8
1727576030000|2024-09-29 02:13:50|16304.07|16224.07|16304.07|16224.07|16304.22|16224.22|16303.71|16223.71|8
1727576040000|2024-09-29 02:14:00|16304.29|16224.29|16306.62|16226.62|16306.62|16226.62|16304.29|16224.29|10
1727576050000|2024-09-29 02:14:10|16306.47|16226.47|16304.39|16224.39|16306.59|16226.59|16304.39|16224.39|9
1727576060000|2024-09-29 02:14:20|16304.26|16224.26|16301.29|16221.29|16304.26|16224.26|16301.29|16221.29|10
1727576070000|2024-09-29 02:14:30|16301.18|16221.18|16300.86|16220.86|16301.32|16221.32|16300.86|16220.86|9
1727576080000|2024-09-29 02:14:40|16300.83|16220.83|16301.47|16221.47|16301.66|16221.66|16300.77|16220.77|10
1727576090000|2024-09-29 02:14:50|16301.62|16221.62|16301.77|16221.77|16301.85|16221.85|16301.37|16221.37|8
1727576100000|2024-09-29 02:15:00|16301.72|16221.72|16300.7|16220.7|16301.72|16221.72|16300.13|16220.13|10
1727576110000|2024-09-29 02:15:10|16300.77|16220.77|16301.9|16221.9|16301.9|16221.9|16300.77|16220.77|10
1727576120000|2024-09-29 02:15:20|16301.72|16221.72|16299.9|16219.9|16301.72|16221.72|16299.86|16219.86|10
1727576130000|2024-09-29 02:15:30|16299.91|16219.91|16299.91|16219.91|16300.57|16220.57|16299.88|16219.88|8
1727576140000|2024-09-29 02:15:40|16299.79|16219.79|16298.03|16218.03|16299.79|16219.79|16298.03|16218.03|10
1727576150000|2024-09-29 02:15:50|16298.02|16218.02|16297.97|16217.97|16298.02|16218.02|16297.9|16217.9|7
1727576160000|2024-09-29 02:16:00|16297.92|16217.92|16297.73|16217.73|16297.92|16217.92|16297.73|16217.73|10
1727576170000|2024-09-29 02:16:10|16297.6|16217.6|16291.47|16211.47|16297.6|16217.6|16291.47|16211.47|9
1727576180000|2024-09-29 02:16:20|16291.44|16211.44|16290.58|16210.58|16291.72|16211.72|16290.58|16210.58|9
1727576190000|2024-09-29 02:16:30|16290.64|16210.64|16290.77|16210.77|16290.77|16210.77|16290.44|16210.44|10
1727576200000|2024-09-29 02:16:40|16290.87|16210.87|16290.74|16210.74|16291.13|16211.13|16290.73|16210.73|10
1727576210000|2024-09-29 02:16:50|16290.8|16210.8|16291.86|16211.86|16291.86|16211.86|16290.8|16210.8|8
1727576220000|2024-09-29 02:17:00|16291.76|16211.76|16291.92|16211.92|16292.28|16212.28|16291.76|16211.76|9
1727576230000|2024-09-29 02:17:10|16292.11|16212.11|16293.43|16213.43|16293.43|16213.43|16291.99|16211.99|10
1727576240000|2024-09-29 02:17:20|16293.41|16213.41|16293.11|16213.11|16293.42|16213.42|16293.11|16213.11|9
1727576250000|2024-09-29 02:17:30|16293.13|16213.13|16293.13|16213.13|16293.38|16213.38|16293.13|16213.13|10
1727576260000|2024-09-29 02:17:40|16293.19|16213.19|16294.5|16214.5|16294.5|16214.5|16293.04|16213.04|10
1727576270000|2024-09-29 02:17:50|16295.26|16215.26|16296.37|16216.37|16296.7|16216.7|16295.26|16215.26|10
1727576280000|2024-09-29 02:18:00|16296.44|16216.44|16295.74|16215.74|16297.06|16217.06|16295.74|16215.74|10
1727576290000|2024-09-29 02:18:10|16295.53|16215.53|16295.8|16215.8|16295.84|16215.84|16295.12|16215.12|10
1727576300000|2024-09-29 02:18:20|16296.4|16216.4|16296.68|16216.68|16296.71|16216.71|16296.26|16216.26|8
1727576310000|2024-09-29 02:18:30|16297.78|16217.78|16298.39|16218.39|16298.42|16218.42|16297.78|16217.78|10
1727576320000|2024-09-29 02:18:40|16298.38|16218.38|16298.46|16218.46|16298.48|16218.48|16298.37|16218.37|9
1727576330000|2024-09-29 02:18:50|16298.52|16218.52|16298.68|16218.68|16298.68|16218.68|16298.4|16218.4|9
1727576340000|2024-09-29 02:19:00|16298.69|16218.69|16298.71|16218.71|16298.78|16218.78|16298.69|16218.69|8
1727576350000|2024-09-29 02:19:10|16298.7|16218.7|16298.87|16218.87|16298.9|16218.9|16298.44|16218.44|8
1727576360000|2024-09-29 02:19:20|16298.37|16218.37|16298.68|16218.68|16298.82|16218.82|16298.37|16218.37|8
1727576370000|2024-09-29 02:19:30|16298.66|16218.66|16300|16220|16300|16220|16298.58|16218.58|10
1727576380000|2024-09-29 02:19:40|16300.25|16220.25|16301.52|16221.52|16301.55|16221.55|16300.25|16220.25|9
1727576390000|2024-09-29 02:19:50|16301.53|16221.53|16302.17|16222.17|16302.17|16222.17|16301.25|16221.25|9
1727576400000|2024-09-29 02:20:00|16302.15|16222.15|16303.15|16223.15|16303.15|16223.15|16302.15|16222.15|9
1727576410000|2024-09-29 02:20:10|16303.17|16223.17|16303.58|16223.58|16304.15|16224.15|16303.17|16223.17|9
1727576420000|2024-09-29 02:20:20|16303.21|16223.21|16301.62|16221.62|16303.7|16223.7|16301.62|16221.62|10
1727576430000|2024-09-29 02:20:30|16301.28|16221.28|16301.34|16221.34|16301.34|16221.34|16299.69|16219.69|10
1727576440000|2024-09-29 02:20:40|16301.65|16221.65|16303.74|16223.74|16303.74|16223.74|16301.65|16221.65|10
1727576450000|2024-09-29 02:20:50|16303.7|16223.7|16303.72|16223.72|16303.87|16223.87|16303.7|16223.7|7
1727576460000|2024-09-29 02:21:00|16304.47|16224.47|16303.83|16223.83|16304.47|16224.47|16303.67|16223.67|8
1727576470000|2024-09-29 02:21:10|16303.84|16223.84|16304.33|16224.33|16304.33|16224.33|16303.83|16223.83|8
1727576480000|2024-09-29 02:21:20|16304.31|16224.31|16304.21|16224.21|16304.45|16224.45|16304.18|16224.18|10
1727576490000|2024-09-29 02:21:30|16304.59|16224.59|16305.25|16225.25|16305.25|16225.25|16304.59|16224.59|9
1727576500000|2024-09-29 02:21:40|16305.29|16225.29|16305.25|16225.25|16305.29|16225.29|16305.16|16225.16|8
1727576510000|2024-09-29 02:21:50|16305.28|16225.28|16305.26|16225.26|16305.29|16225.29|16305.24|16225.24|5
1727576520000|2024-09-29 02:22:00|16305.27|16225.27|16304.25|16224.25|16305.27|16225.27|16304.24|16224.24|10
1727576530000|2024-09-29 02:22:10|16304.16|16224.16|16304.14|16224.14|16304.29|16224.29|16303.49|16223.49|10
1727576540000|2024-09-29 02:22:20|16304.17|16224.17|16304.32|16224.32|16304.32|16224.32|16303.99|16223.99|9
1727576550000|2024-09-29 02:22:30|16304.33|16224.33|16304.42|16224.42|16304.49|16224.49|16304.33|16224.33|9
1727576560000|2024-09-29 02:22:40|16303.56|16223.56|16304.29|16224.29|16304.52|16224.52|16303.56|16223.56|9
1727576570000|2024-09-29 02:22:50|16304.24|16224.24|16304.81|16224.81|16304.81|16224.81|16304.22|16224.22|9
1727576580000|2024-09-29 02:23:00|16304.83|16224.83|16304.45|16224.45|16304.86|16224.86|16304.44|16224.44|9
1727576590000|2024-09-29 02:23:10|16304.46|16224.46|16304.96|16224.96|16304.96|16224.96|16304.44|16224.44|9
1727576600000|2024-09-29 02:23:20|16304.93|16224.93|16304.28|16224.28|16304.94|16224.94|16304.28|16224.28|8
1727576610000|2024-09-29 02:23:30|16304.14|16224.14|16303.79|16223.79|16304.14|16224.14|16303.76|16223.76|8
1727576620000|2024-09-29 02:23:40|16303.78|16223.78|16303.7|16223.7|16303.8|16223.8|16303.7|16223.7|7
1727576630000|2024-09-29 02:23:50|16303.65|16223.65|16303.89|16223.89|16303.89|16223.89|16303.65|16223.65|9
1727576640000|2024-09-29 02:24:00|16303.92|16223.92|16304.16|16224.16|16304.16|16224.16|16303.77|16223.77|9
1727576650000|2024-09-29 02:24:10|16304.15|16224.15|16302.65|16222.65|16304.15|16224.15|16302.65|16222.65|10
1727576660000|2024-09-29 02:24:20|16302.95|16222.95|16303.4|16223.4|16303.87|16223.87|16302.78|16222.78|9
1727576670000|2024-09-29 02:24:30|16303.86|16223.86|16304.05|16224.05|16304.49|16224.49|16303.41|16223.41|10
1727576680000|2024-09-29 02:24:40|16304.26|16224.26|16304.53|16224.53|16304.96|16224.96|16304.13|16224.13|10
1727576690000|2024-09-29 02:24:50|16305.09|16225.09|16304.96|16224.96|16305.09|16225.09|16304.44|16224.44|10
1727576700000|2024-09-29 02:25:00|16304.72|16224.72|16304.8|16224.8|16304.91|16224.91|16304.63|16224.63|8
1727576710000|2024-09-29 02:25:10|16304.64|16224.64|16304.64|16224.64|16304.67|16224.67|16304.55|16224.55|9
1727576720000|2024-09-29 02:25:20|16303.4|16223.4|16300.25|16220.25|16303.4|16223.4|16300.25|16220.25|10
1727576730000|2024-09-29 02:25:30|16300.21|16220.21|16298.73|16218.73|16300.21|16220.21|16298.27|16218.27|10
1727576740000|2024-09-29 02:25:40|16298.75|16218.75|16299.14|16219.14|16299.14|16219.14|16297.94|16217.94|6
1727576750000|2024-09-29 02:25:50|16299.05|16219.05|16299.13|16219.13|16299.46|16219.46|16299.05|16219.05|7
1727576760000|2024-09-29 02:26:00|16299.15|16219.15|16299.81|16219.81|16299.81|16219.81|16299.15|16219.15|10
1727576770000|2024-09-29 02:26:10|16299.84|16219.84|16299.92|16219.92|16299.92|16219.92|16299.82|16219.82|9
1727576780000|2024-09-29 02:26:20|16299.75|16219.75|16299.87|16219.87|16299.87|16219.87|16299.75|16219.75|9
1727576790000|2024-09-29 02:26:30|16299.84|16219.84|16297.95|16217.95|16299.84|16219.84|16297.44|16217.44|7
1727576800000|2024-09-29 02:26:40|16297.96|16217.96|16297.57|16217.57|16297.96|16217.96|16297.56|16217.56|5
1727576810000|2024-09-29 02:26:50|16297.58|16217.58|16297.85|16217.85|16297.85|16217.85|16297.5|16217.5|7
1727576820000|2024-09-29 02:27:00|16297.4|16217.4|16297.2|16217.2|16297.66|16217.66|16297.2|16217.2|7
1727576830000|2024-09-29 02:27:10|16297.19|16217.19|16296.61|16216.61|16297.19|16217.19|16296.61|16216.61|8
1727576840000|2024-09-29 02:27:20|16296.5|16216.5|16297.14|16217.14|16297.14|16217.14|16296.34|16216.34|10
1727576850000|2024-09-29 02:27:30|16297.27|16217.27|16297.92|16217.92|16297.92|16217.92|16297.27|16217.27|10
1727576860000|2024-09-29 02:27:40|16297.9|16217.9|16297.79|16217.79|16297.92|16217.92|16297.79|16217.79|10
1727576870000|2024-09-29 02:27:50|16297.75|16217.75|16297.64|16217.64|16297.8|16217.8|16297.27|16217.27|8
1727576880000|2024-09-29 02:28:00|16297.85|16217.85|16297.33|16217.33|16297.88|16217.88|16297.32|16217.32|10
1727576890000|2024-09-29 02:28:10|16297.34|16217.34|16297.78|16217.78|16297.78|16217.78|16297.34|16217.34|10
1727576900000|2024-09-29 02:28:20|16297.8|16217.8|16297.89|16217.89|16297.91|16217.91|16297.8|16217.8|9
1727576910000|2024-09-29 02:28:30|16297.94|16217.94|16297.99|16217.99|16297.99|16217.99|16297.9|16217.9|4
1727576920000|2024-09-29 02:28:40|16298.05|16218.05|16298.37|16218.37|16298.37|16218.37|16298.05|16218.05|7
1727576930000|2024-09-29 02:28:50|16298.36|16218.36|16297.82|16217.82|16298.39|16218.39|16297.81|16217.81|7
1727576940000|2024-09-29 02:29:00|16297.98|16217.98|16298.28|16218.28|16298.41|16218.41|16297.61|16217.61|8
1727576950000|2024-09-29 02:29:10|16298.49|16218.49|16298.83|16218.83|16299.78|16219.78|16298.49|16218.49|10
1727576960000|2024-09-29 02:29:20|16298.78|16218.78|16298.75|16218.75|16298.82|16218.82|16298.75|16218.75|6
1727576970000|2024-09-29 02:29:30|16298.74|16218.74|16297.29|16217.29|16298.74|16218.74|16297.26|16217.26|7
1727576980000|2024-09-29 02:29:40|16297.28|16217.28|16298.88|16218.88|16298.88|16218.88|16296.86|16216.86|9
1727576990000|2024-09-29 02:29:50|16300.02|16220.02|16300.06|16220.06|16300.07|16220.07|16299.93|16219.93|9
1727577000000|2024-09-29 02:30:00|16300.01|16220.01|16299.85|16219.85|16300.1|16220.1|16299.79|16219.79|8
1727577010000|2024-09-29 02:30:10|16299.82|16219.82|16298.59|16218.59|16299.82|16219.82|16298.59|16218.59|10
1727577020000|2024-09-29 02:30:20|16298.58|16218.58|16298.16|16218.16|16298.58|16218.58|16298.16|16218.16|7
1727577030000|2024-09-29 02:30:30|16298.15|16218.15|16298.4|16218.4|16298.4|16218.4|16298.14|16218.14|7
1727577040000|2024-09-29 02:30:40|16298.7|16218.7|16299.56|16219.56|16299.56|16219.56|16298.7|16218.7|9
1727577050000|2024-09-29 02:30:50|16299.85|16219.85|16300.23|16220.23|16300.26|16220.26|16299.85|16219.85|7
1727577060000|2024-09-29 02:31:00|16300.24|16220.24|16302.24|16222.24|16302.28|16222.28|16300.15|16220.15|10
1727577070000|2024-09-29 02:31:10|16302.34|16222.34|16302.55|16222.55|16302.56|16222.56|16302.34|16222.34|7
1727577080000|2024-09-29 02:31:20|16302.62|16222.62|16302.61|16222.61|16302.62|16222.62|16302.58|16222.58|9
1727577090000|2024-09-29 02:31:30|16302.6|16222.6|16301.4|16221.4|16302.61|16222.61|16301.4|16221.4|8
1727577100000|2024-09-29 02:31:40|16301.39|16221.39|16301.75|16221.75|16301.75|16221.75|16301.39|16221.39|8
1727577110000|2024-09-29 02:31:50|16301.51|16221.51|16301.5|16221.5|16301.52|16221.52|16301.37|16221.37|7
1727577120000|2024-09-29 02:32:00|16301.48|16221.48|16301.17|16221.17|16301.48|16221.48|16301.15|16221.15|8
1727577130000|2024-09-29 02:32:10|16301.21|16221.21|16299.82|16219.82|16301.21|16221.21|16299.81|16219.81|10
1727577140000|2024-09-29 02:32:20|16299.8|16219.8|16299.45|16219.45|16299.8|16219.8|16299.45|16219.45|10
1727577150000|2024-09-29 02:32:30|16298.72|16218.72|16298.21|16218.21|16298.72|16218.72|16298.21|16218.21|9
1727577160000|2024-09-29 02:32:40|16298.15|16218.15|16298.13|16218.13|16298.15|16218.15|16298.11|16218.11|8
1727577170000|2024-09-29 02:32:50|16297.97|16217.97|16296.96|16216.96|16297.97|16217.97|16296.96|16216.96|10
1727577180000|2024-09-29 02:33:00|16296.95|16216.95|16297.4|16217.4|16297.4|16217.4|16296.95|16216.95|8
1727577190000|2024-09-29 02:33:10|16297.36|16217.36|16297.18|16217.18|16297.36|16217.36|16297.16|16217.16|7
1727577200000|2024-09-29 02:33:20|16297.24|16217.24|16297.1|16217.1|16297.27|16217.27|16297.1|16217.1|8
1727577210000|2024-09-29 02:33:30|16296.79|16216.79|16296.82|16216.82|16296.87|16216.87|16296.79|16216.79|6
1727577220000|2024-09-29 02:33:40|16296.8|16216.8|16296.27|16216.27|16296.8|16216.8|16295.76|16215.76|8
1727577230000|2024-09-29 02:33:50|16295.47|16215.47|16295.44|16215.44|16296.03|16216.03|16295.4|16215.4|8
1727577240000|2024-09-29 02:34:00|16295.43|16215.43|16295.46|16215.46|16295.5|16215.5|16295.43|16215.43|6
1727577250000|2024-09-29 02:34:10|16295.38|16215.38|16295.03|16215.03|16295.38|16215.38|16295.03|16215.03|9
1727577260000|2024-09-29 02:34:20|16295.02|16215.02|16292.32|16212.32|16295.02|16215.02|16292.07|16212.07|8
1727577270000|2024-09-29 02:34:30|16292.31|16212.31|16291.65|16211.65|16292.34|16212.34|16291.65|16211.65|6
1727577280000|2024-09-29 02:34:40|16291.57|16211.57|16288.99|16208.99|16291.57|16211.57|16288.99|16208.99|10
1727577290000|2024-09-29 02:34:50|16288.95|16208.95|16289.25|16209.25|16289.26|16209.26|16288.92|16208.92|6
1727577300000|2024-09-29 02:35:00|16288.01|16208.01|16287.04|16207.04|16288.01|16208.01|16287.04|16207.04|9
1727577310000|2024-09-29 02:35:10|16287.03|16207.03|16288.26|16208.26|16288.26|16208.26|16287.02|16207.02|9
1727577320000|2024-09-29 02:35:20|16287.43|16207.43|16287.71|16207.71|16287.77|16207.77|16287.39|16207.39|9
1727577330000|2024-09-29 02:35:30|16287.36|16207.36|16287.63|16207.63|16287.94|16207.94|16287.34|16207.34|10
1727577340000|2024-09-29 02:35:40|16287.11|16207.11|16286.12|16206.12|16287.11|16207.11|16286.12|16206.12|10
1727577350000|2024-09-29 02:35:50|16286.09|16206.09|16286.87|16206.87|16286.87|16206.87|16286.09|16206.09|9
1727577360000|2024-09-29 02:36:00|16286.82|16206.82|16288.67|16208.67|16288.67|16208.67|16286.82|16206.82|8
1727577370000|2024-09-29 02:36:10|16289.04|16209.04|16285.65|16205.65|16289.04|16209.04|16285.48|16205.48|10
1727577380000|2024-09-29 02:36:20|16285.6|16205.6|16285.54|16205.54|16285.6|16205.6|16285.36|16205.36|8
1727577390000|2024-09-29 02:36:30|16285.68|16205.68|16285.52|16205.52|16285.69|16205.69|16285.52|16205.52|5
1727577400000|2024-09-29 02:36:40|16285.46|16205.46|16286.42|16206.42|16286.42|16206.42|16285.46|16205.46|9
1727577410000|2024-09-29 02:36:50|16286.48|16206.48|16287.39|16207.39|16287.41|16207.41|16286.48|16206.48|9
1727577420000|2024-09-29 02:37:00|16287.4|16207.4|16287.28|16207.28|16287.57|16207.57|16287.28|16207.28|8
1727577430000|2024-09-29 02:37:10|16287.19|16207.19|16287.03|16207.03|16287.19|16207.19|16286.95|16206.95|9
1727577440000|2024-09-29 02:37:20|16286.92|16206.92|16285.66|16205.66|16287.18|16207.18|16285.66|16205.66|9
1727577450000|2024-09-29 02:37:30|16285.65|16205.65|16285.72|16205.72|16285.79|16205.79|16285.65|16205.65|8
1727577460000|2024-09-29 02:37:40|16285.7|16205.7|16285.11|16205.11|16285.72|16205.72|16285.11|16205.11|8
1727577470000|2024-09-29 02:37:50|16285.09|16205.09|16284.87|16204.87|16285.09|16205.09|16284.87|16204.87|6
1727577480000|2024-09-29 02:38:00|16284.88|16204.88|16284.79|16204.79|16284.88|16204.88|16284.77|16204.77|6
1727577490000|2024-09-29 02:38:10|16284.77|16204.77|16284.49|16204.49|16284.86|16204.86|16284.49|16204.49|7
1727577500000|2024-09-29 02:38:20|16284.44|16204.44|16283.89|16203.89|16284.44|16204.44|16283.89|16203.89|8
1727577510000|2024-09-29 02:38:30|16283.71|16203.71|16283.56|16203.56|16283.71|16203.71|16283.46|16203.46|9
1727577520000|2024-09-29 02:38:40|16283.63|16203.63|16284.2|16204.2|16284.2|16204.2|16283.63|16203.63|10
1727577530000|2024-09-29 02:38:50|16284.22|16204.22|16284.16|16204.16|16284.3|16204.3|16283.91|16203.91|7
1727577540000|2024-09-29 02:39:00|16284.15|16204.15|16283.9|16203.9|16284.15|16204.15|16283.59|16203.59|10
1727577550000|2024-09-29 02:39:10|16283.58|16203.58|16282.24|16202.24|16283.58|16203.58|16282.24|16202.24|8
1727577560000|2024-09-29 02:39:20|16282.48|16202.48|16282.33|16202.33|16282.48|16202.48|16282.22|16202.22|9
1727577570000|2024-09-29 02:39:30|16282.3|16202.3|16282.6|16202.6|16282.6|16202.6|16282.28|16202.28|9
1727577580000|2024-09-29 02:39:40|16282.61|16202.61|16283.23|16203.23|16283.23|16203.23|16282.61|16202.61|9
1727577590000|2024-09-29 02:39:50|16283.22|16203.22|16283.17|16203.17|16283.35|16203.35|16283.17|16203.17|5
1727577600000|2024-09-29 02:40:00|16283.07|16203.07|16283.94|16203.94|16283.94|16203.94|16282.98|16202.98|9
1727577610000|2024-09-29 02:40:10|16283.82|16203.82|16285.02|16205.02|16285.02|16205.02|16283.78|16203.78|8
1727577620000|2024-09-29 02:40:20|16284.88|16204.88|16285.24|16205.24|16285.6|16205.6|16284.78|16204.78|9
1727577630000|2024-09-29 02:40:30|16285.19|16205.19|16285.28|16205.28|16285.29|16205.29|16285.17|16205.17|7
1727577640000|2024-09-29 02:40:40|16285.3|16205.3|16286.08|16206.08|16286.14|16206.14|16285.3|16205.3|9
1727577650000|2024-09-29 02:40:50|16286.1|16206.1|16284.52|16204.52|16286.72|16206.72|16284.52|16204.52|8
1727577660000|2024-09-29 02:41:00|16284.5|16204.5|16286.33|16206.33|16286.4|16206.4|16284.5|16204.5|10
1727577670000|2024-09-29 02:41:10|16286.32|16206.32|16286.68|16206.68|16286.68|16206.68|16286.31|16206.31|8
1727577680000|2024-09-29 02:41:20|16286.64|16206.64|16286.6|16206.6|16286.64|16206.64|16286.44|16206.44|8
1727577690000|2024-09-29 02:41:30|16286.58|16206.58|16286.56|16206.56|16286.59|16206.59|16286.4|16206.4|9
1727577700000|2024-09-29 02:41:40|16286.53|16206.53|16286.34|16206.34|16286.53|16206.53|16286.31|16206.31|8
1727577710000|2024-09-29 02:41:50|16286.37|16206.37|16285.18|16205.18|16286.4|16206.4|16285.11|16205.11|10
1727577720000|2024-09-29 02:42:00|16285.17|16205.17|16284.97|16204.97|16285.18|16205.18|16284.54|16204.54|10
1727577730000|2024-09-29 02:42:10|16284.67|16204.67|16283.34|16203.34|16284.67|16204.67|16283.21|16203.21|10
1727577740000|2024-09-29 02:42:20|16283.46|16203.46|16283.41|16203.41|16283.47|16203.47|16283.01|16203.01|10
1727577750000|2024-09-29 02:42:30|16283.46|16203.46|16283.56|16203.56|16283.57|16203.57|16283.46|16203.46|8
1727577760000|2024-09-29 02:42:40|16283.57|16203.57|16283.17|16203.17|16283.6|16203.6|16283.17|16203.17|6
1727577770000|2024-09-29 02:42:50|16282.83|16202.83|16283.08|16203.08|16283.09|16203.09|16282.76|16202.76|7
1727577780000|2024-09-29 02:43:00|16283.09|16203.09|16283.02|16203.02|16283.1|16203.1|16283.02|16203.02|6
1727577790000|2024-09-29 02:43:10|16283.04|16203.04|16283.15|16203.15|16283.16|16203.16|16282.81|16202.81|9
1727577800000|2024-09-29 02:43:20|16283.4|16203.4|16284.23|16204.23|16284.23|16204.23|16283.4|16203.4|10
1727577810000|2024-09-29 02:43:30|16284.25|16204.25|16285.45|16205.45|16285.45|16205.45|16284.25|16204.25|8
1727577820000|2024-09-29 02:43:40|16285.49|16205.49|16285.92|16205.92|16285.92|16205.92|16285.49|16205.49|10
1727577830000|2024-09-29 02:43:50|16285.95|16205.95|16285.95|16205.95|16285.95|16205.95|16285.94|16205.94|3
1727577840000|2024-09-29 02:44:00|16285.96|16205.96|16286.01|16206.01|16286.01|16206.01|16285.95|16205.95|6
1727577850000|2024-09-29 02:44:10|16286.02|16206.02|16285.82|16205.82|16286.02|16206.02|16285.76|16205.76|7
1727577860000|2024-09-29 02:44:20|16285.76|16205.76|16286.09|16206.09|16286.09|16206.09|16285.74|16205.74|8
1727577870000|2024-09-29 02:44:30|16286.1|16206.1|16286.39|16206.39|16286.4|16206.4|16286.1|16206.1|3
1727577880000|2024-09-29 02:44:40|16286.3|16206.3|16286.38|16206.38|16286.38|16206.38|16285.94|16205.94|7
1727577890000|2024-09-29 02:44:50|16286.35|16206.35|16286.57|16206.57|16286.59|16206.59|16286.35|16206.35|6
1727577900000|2024-09-29 02:45:00|16286.55|16206.55|16286.11|16206.11|16286.57|16206.57|16286.11|16206.11|8
1727577910000|2024-09-29 02:45:10|16286.1|16206.1|16286.43|16206.43|16286.46|16206.46|16286.1|16206.1|9
1727577920000|2024-09-29 02:45:20|16284.88|16204.88|16284.09|16204.09|16284.88|16204.88|16284.09|16204.09|10
1727577930000|2024-09-29 02:45:30|16284.2|16204.2|16284.83|16204.83|16284.95|16204.95|16284.13|16204.13|9
1727577940000|2024-09-29 02:45:40|16284.88|16204.88|16285.31|16205.31|16285.31|16205.31|16284.88|16204.88|9
1727577950000|2024-09-29 02:45:50|16285.53|16205.53|16287.03|16207.03|16287.03|16207.03|16285.53|16205.53|10
1727577960000|2024-09-29 02:46:00|16286.8|16206.8|16288.37|16208.37|16288.37|16208.37|16286.8|16206.8|8
1727577970000|2024-09-29 02:46:10|16288.43|16208.43|16288.7|16208.7|16288.71|16208.71|16288.43|16208.43|10
1727577980000|2024-09-29 02:46:20|16288.68|16208.68|16290.56|16210.56|16290.56|16210.56|16288.66|16208.66|10
1727577990000|2024-09-29 02:46:30|16290.81|16210.81|16290.87|16210.87|16290.98|16210.98|16290.81|16210.81|6
1727578000000|2024-09-29 02:46:40|16290.99|16210.99|16291.8|16211.8|16291.8|16211.8|16290.99|16210.99|9
1727578010000|2024-09-29 02:46:50|16291.77|16211.77|16291.86|16211.86|16291.86|16211.86|16291.77|16211.77|8
1727578020000|2024-09-29 02:47:00|16291.88|16211.88|16292.15|16212.15|16292.15|16212.15|16291.8|16211.8|6
1727578030000|2024-09-29 02:47:10|16291.72|16211.72|16292.08|16212.08|16292.1|16212.1|16291.69|16211.69|9
1727578040000|2024-09-29 02:47:20|16292.1|16212.1|16293.51|16213.51|16293.51|16213.51|16292.1|16212.1|10
1727578050000|2024-09-29 02:47:30|16293.5|16213.5|16292.99|16212.99|16293.57|16213.57|16292.99|16212.99|9
1727578060000|2024-09-29 02:47:40|16293|16213|16293.06|16213.06|16293.09|16213.09|16293|16213|8
1727578070000|2024-09-29 02:47:50|16292.66|16212.66|16292.41|16212.41|16292.79|16212.79|16292.36|16212.36|10
1727578080000|2024-09-29 02:48:00|16292.4|16212.4|16292.27|16212.27|16292.43|16212.43|16292.27|16212.27|8
1727578090000|2024-09-29 02:48:10|16292.26|16212.26|16291.99|16211.99|16292.37|16212.37|16291.99|16211.99|9
1727578100000|2024-09-29 02:48:20|16292.05|16212.05|16291.78|16211.78|16292.18|16212.18|16291.78|16211.78|8
1727578110000|2024-09-29 02:48:30|16291.68|16211.68|16291.94|16211.94|16292.04|16212.04|16291.68|16211.68|8
1727578120000|2024-09-29 02:48:40|16291.93|16211.93|16292.07|16212.07|16292.07|16212.07|16291.93|16211.93|8
1727578130000|2024-09-29 02:48:50|16292.03|16212.03|16291.93|16211.93|16292.03|16212.03|16291.89|16211.89|10
1727578140000|2024-09-29 02:49:00|16291.95|16211.95|16291.53|16211.53|16291.99|16211.99|16291.53|16211.53|8
1727578150000|2024-09-29 02:49:10|16291.54|16211.54|16292.48|16212.48|16292.51|16212.51|16291.54|16211.54|7
1727578160000|2024-09-29 02:49:20|16292.47|16212.47|16292.54|16212.54|16292.54|16212.54|16292.46|16212.46|7
1727578170000|2024-09-29 02:49:30|16292.53|16212.53|16295.33|16215.33|16295.33|16215.33|16292.53|16212.53|9
1727578180000|2024-09-29 02:49:40|16295.41|16215.41|16295.41|16215.41|16295.44|16215.44|16295.41|16215.41|6
1727578190000|2024-09-29 02:49:50|16295.89|16215.89|16296.53|16216.53|16296.59|16216.59|16295.89|16215.89|9
1727578200000|2024-09-29 02:50:00|16295.73|16215.73|16295.57|16215.57|16295.73|16215.73|16295.41|16215.41|7
1727578210000|2024-09-29 02:50:10|16295.8|16215.8|16296.15|16216.15|16296.17|16216.17|16295.8|16215.8|8
1727578220000|2024-09-29 02:50:20|16296.14|16216.14|16296.2|16216.2|16296.2|16216.2|16296.14|16216.14|9
1727578230000|2024-09-29 02:50:30|16296.19|16216.19|16294.71|16214.71|16296.19|16216.19|16294.71|16214.71|6
1727578240000|2024-09-29 02:50:40|16295.35|16215.35|16294.45|16214.45|16295.35|16215.35|16294.45|16214.45|10
1727578250000|2024-09-29 02:50:50|16294.42|16214.42|16296.05|16216.05|16296.05|16216.05|16294.42|16214.42|10
1727578260000|2024-09-29 02:51:00|16296.07|16216.07|16295.51|16215.51|16296.07|16216.07|16295.46|16215.46|9
1727578270000|2024-09-29 02:51:10|16295.52|16215.52|16295.31|16215.31|16295.52|16215.52|16295.1|16215.1|10
1727578280000|2024-09-29 02:51:20|16295.28|16215.28|16294.58|16214.58|16295.28|16215.28|16294.57|16214.57|10
1727578290000|2024-09-29 02:51:30|16294.59|16214.59|16293.87|16213.87|16294.64|16214.64|16293.86|16213.86|9
1727578300000|2024-09-29 02:51:40|16293.86|16213.86|16293.8|16213.8|16293.87|16213.87|16293.8|16213.8|4
1727578310000|2024-09-29 02:51:50|16293.81|16213.81|16293.45|16213.45|16293.84|16213.84|16293.4|16213.4|7
1727578320000|2024-09-29 02:52:00|16293.01|16213.01|16292.83|16212.83|16293.01|16213.01|16292.83|16212.83|10
1727578330000|2024-09-29 02:52:10|16292.84|16212.84|16292.63|16212.63|16292.84|16212.84|16292.56|16212.56|7
1727578340000|2024-09-29 02:52:20|16292.6|16212.6|16292.33|16212.33|16292.6|16212.6|16292.3|16212.3|8
1727578350000|2024-09-29 02:52:30|16292.54|16212.54|16292.63|16212.63|16292.63|16212.63|16292.54|16212.54|5
1727578360000|2024-09-29 02:52:40|16292.73|16212.73|16292.51|16212.51|16292.73|16212.73|16292.49|16212.49|7
1727578370000|2024-09-29 02:52:50|16292.54|16212.54|16292.45|16212.45|16292.54|16212.54|16292.45|16212.45|5
1727578380000|2024-09-29 02:53:00|16292.44|16212.44|16292.54|16212.54|16292.54|16212.54|16292.42|16212.42|8
1727578390000|2024-09-29 02:53:10|16292.77|16212.77|16292.7|16212.7|16292.95|16212.95|16292.26|16212.26|10
1727578400000|2024-09-29 02:53:20|16292.26|16212.26|16292.08|16212.08|16292.31|16212.31|16291.95|16211.95|8
1727578410000|2024-09-29 02:53:30|16292.2|16212.2|16292.17|16212.17|16292.22|16212.22|16292.06|16212.06|8
1727578420000|2024-09-29 02:53:40|16292.18|16212.18|16292|16212|16292.18|16212.18|16291.58|16211.58|8
1727578430000|2024-09-29 02:53:50|16292.04|16212.04|16292.69|16212.69|16292.69|16212.69|16292.03|16212.03|9
1727578440000|2024-09-29 02:54:00|16292.36|16212.36|16292.46|16212.46|16292.61|16212.61|16292.33|16212.33|9
1727578450000|2024-09-29 02:54:10|16292.5|16212.5|16293.16|16213.16|16293.18|16213.18|16292.5|16212.5|10
1727578460000|2024-09-29 02:54:20|16293.18|16213.18|16293.05|16213.05|16293.23|16213.23|16292.96|16212.96|9
1727578470000|2024-09-29 02:54:30|16292.94|16212.94|16292.08|16212.08|16292.95|16212.95|16292.08|16212.08|9
1727578480000|2024-09-29 02:54:40|16292.2|16212.2|16291.89|16211.89|16292.2|16212.2|16291.57|16211.57|10
1727578490000|2024-09-29 02:54:50|16291.94|16211.94|16290.92|16210.92|16291.94|16211.94|16290.92|16210.92|9
1727578500000|2024-09-29 02:55:00|16290.84|16210.84|16291.18|16211.18|16291.67|16211.67|16290.79|16210.79|9
1727578510000|2024-09-29 02:55:10|16291.17|16211.17|16291.09|16211.09|16291.17|16211.17|16290.87|16210.87|10
1727578520000|2024-09-29 02:55:20|16291.14|16211.14|16290.95|16210.95|16291.14|16211.14|16290.87|16210.87|9
1727578530000|2024-09-29 02:55:30|16290.9|16210.9|16287.84|16207.84|16290.9|16210.9|16287.84|16207.84|10
1727578540000|2024-09-29 02:55:40|16287.82|16207.82|16287.05|16207.05|16287.82|16207.82|16286.94|16206.94|10
1727578550000|2024-09-29 02:55:50|16286.77|16206.77|16283.8|16203.8|16286.77|16206.77|16283.8|16203.8|9
1727578560000|2024-09-29 02:56:00|16283.4|16203.4|16283.05|16203.05|16283.4|16203.4|16283.05|16203.05|9
1727578570000|2024-09-29 02:56:10|16282.93|16202.93|16282.89|16202.89|16282.93|16202.93|16282.58|16202.58|8
1727578580000|2024-09-29 02:56:20|16282.19|16202.19|16281.56|16201.56|16282.19|16202.19|16281.41|16201.41|10
1727578590000|2024-09-29 02:56:30|16281.6|16201.6|16281.64|16201.64|16281.94|16201.94|16281.6|16201.6|8
1727578600000|2024-09-29 02:56:40|16281.58|16201.58|16281.34|16201.34|16281.58|16201.58|16281.27|16201.27|8
1727578610000|2024-09-29 02:56:50|16281.33|16201.33|16279.29|16199.29|16281.54|16201.54|16279.29|16199.29|8
1727578620000|2024-09-29 02:57:00|16279.36|16199.36|16278.42|16198.42|16279.36|16199.36|16278.42|16198.42|10
1727578630000|2024-09-29 02:57:10|16278.28|16198.28|16277.15|16197.15|16278.47|16198.47|16277.15|16197.15|10
1727578640000|2024-09-29 02:57:20|16277.25|16197.25|16277.05|16197.05|16277.32|16197.32|16277.05|16197.05|7
1727578650000|2024-09-29 02:57:30|16276.96|16196.96|16277.51|16197.51|16277.89|16197.89|16276.96|16196.96|8
1727578660000|2024-09-29 02:57:40|16277.96|16197.96|16277.97|16197.97|16277.97|16197.97|16277.91|16197.91|6
1727578670000|2024-09-29 02:57:50|16277.95|16197.95|16277.07|16197.07|16278.06|16198.06|16277.07|16197.07|9
1727578680000|2024-09-29 02:58:00|16277.06|16197.06|16277.04|16197.04|16277.55|16197.55|16277.02|16197.02|10
1727578690000|2024-09-29 02:58:10|16277.06|16197.06|16277.15|16197.15|16277.15|16197.15|16277.03|16197.03|7
1727578700000|2024-09-29 02:58:20|16277.4|16197.4|16279.13|16199.13|16279.13|16199.13|16277.4|16197.4|8
1727578710000|2024-09-29 02:58:30|16278.92|16198.92|16279.66|16199.66|16279.66|16199.66|16278.92|16198.92|10
1727578720000|2024-09-29 02:58:40|16279.69|16199.69|16279.55|16199.55|16279.69|16199.69|16279.52|16199.52|6
1727578730000|2024-09-29 02:58:50|16279.53|16199.53|16279.41|16199.41|16279.53|16199.53|16279.4|16199.4|9
1727578740000|2024-09-29 02:59:00|16279.42|16199.42|16279.29|16199.29|16279.79|16199.79|16279.29|16199.29|9
1727578750000|2024-09-29 02:59:10|16279.41|16199.41|16279.25|16199.25|16279.41|16199.41|16279.25|16199.25|8
1727578760000|2024-09-29 02:59:20|16279.17|16199.17|16278.62|16198.62|16279.17|16199.17|16278.62|16198.62|6
1727578770000|2024-09-29 02:59:30|16278.68|16198.68|16278.13|16198.13|16278.68|16198.68|16278.13|16198.13|10
1727578780000|2024-09-29 02:59:40|16278.1|16198.1|16277.73|16197.73|16278.1|16198.1|16277.72|16197.72|7
1727578790000|2024-09-29 02:59:50|16277.67|16197.67|16277.58|16197.58|16277.67|16197.67|16277.58|16197.58|7
1727578800000|2024-09-29 03:00:00|16278.12|16198.12|16278.21|16198.21|16278.21|16198.21|16278.11|16198.11|6
1727578810000|2024-09-29 03:00:10|16278.6|16198.6|16278.88|16198.88|16278.88|16198.88|16278.59|16198.59|8
1727578820000|2024-09-29 03:00:20|16278.58|16198.58|16278.49|16198.49|16278.58|16198.58|16278.49|16198.49|8
1727578830000|2024-09-29 03:00:30|16278.46|16198.46|16278.59|16198.59|16278.59|16198.59|16278.25|16198.25|10
1727578840000|2024-09-29 03:00:40|16278.63|16198.63|16278.66|16198.66|16278.66|16198.66|16278.63|16198.63|8
1727578850000|2024-09-29 03:00:50|16278.64|16198.64|16278.59|16198.59|16278.66|16198.66|16278.54|16198.54|7
1727578860000|2024-09-29 03:01:00|16278.53|16198.53|16277.74|16197.74|16278.53|16198.53|16277.74|16197.74|9
1727578870000|2024-09-29 03:01:10|16277.7|16197.7|16276.71|16196.71|16277.7|16197.7|16276.71|16196.71|8
1727578880000|2024-09-29 03:01:20|16276.35|16196.35|16275.21|16195.21|16276.48|16196.48|16274.83|16194.83|10
1727578890000|2024-09-29 03:01:30|16274.88|16194.88|16275.54|16195.54|16275.54|16195.54|16274.88|16194.88|9
1727578900000|2024-09-29 03:01:40|16275.28|16195.28|16275.06|16195.06|16275.3|16195.3|16275.06|16195.06|9
1727578910000|2024-09-29 03:01:50|16275|16195|16272.61|16192.61|16275|16195|16272.61|16192.61|10
1727578920000|2024-09-29 03:02:00|16272.73|16192.73|16272.14|16192.14|16272.73|16192.73|16272.11|16192.11|9
1727578930000|2024-09-29 03:02:10|16272.2|16192.2|16273|16193|16273|16193|16272.2|16192.2|10
1727578940000|2024-09-29 03:02:20|16273.04|16193.04|16270.92|16190.92|16273.06|16193.06|16270.92|16190.92|7
1727578950000|2024-09-29 03:02:30|16270.91|16190.91|16268.51|16188.51|16270.91|16190.91|16268.51|16188.51|8
1727578960000|2024-09-29 03:02:40|16268.48|16188.48|16268.46|16188.46|16268.48|16188.48|16268.24|16188.24|8
1727578970000|2024-09-29 03:02:50|16267.5|16187.5|16266.81|16186.81|16267.54|16187.54|16266.81|16186.81|8
1727578980000|2024-09-29 03:03:00|16266.73|16186.73|16267.24|16187.24|16267.24|16187.24|16266.49|16186.49|9
1727578990000|2024-09-29 03:03:10|16267.71|16187.71|16267.71|16187.71|16267.73|16187.73|16267.48|16187.48|7
1727579000000|2024-09-29 03:03:20|16267.66|16187.66|16267.25|16187.25|16267.66|16187.66|16267.25|16187.25|10
1727579010000|2024-09-29 03:03:30|16267.18|16187.18|16267.24|16187.24|16267.24|16187.24|16267.17|16187.17|5
1727579020000|2024-09-29 03:03:40|16267.2|16187.2|16267.01|16187.01|16267.2|16187.2|16267.01|16187.01|6
1727579030000|2024-09-29 03:03:50|16267.13|16187.13|16267.18|16187.18|16267.23|16187.23|16267.13|16187.13|7
1727579040000|2024-09-29 03:04:00|16267.3|16187.3|16267.23|16187.23|16267.36|16187.36|16267.23|16187.23|7
1727579050000|2024-09-29 03:04:10|16267.31|16187.31|16267.38|16187.38|16267.38|16187.38|16267.19|16187.19|5
1727579060000|2024-09-29 03:04:20|16267.37|16187.37|16267.73|16187.73|16267.73|16187.73|16267.37|16187.37|8
1727579070000|2024-09-29 03:04:30|16268.61|16188.61|16269.02|16189.02|16269.03|16189.03|16268.61|16188.61|8
1727579080000|2024-09-29 03:04:40|16269.03|16189.03|16269.02|16189.02|16269.04|16189.04|16269.02|16189.02|5
1727579090000|2024-09-29 03:04:50|16269.01|16189.01|16268.73|16188.73|16269.05|16189.05|16268.72|16188.72|6
1727579100000|2024-09-29 03:05:00|16268.72|16188.72|16268.73|16188.73|16268.77|16188.77|16268.7|16188.7|9
1727579110000|2024-09-29 03:05:10|16268.07|16188.07|16268.4|16188.4|16268.4|16188.4|16267.97|16187.97|10
1727579120000|2024-09-29 03:05:20|16268.41|16188.41|16267.42|16187.42|16268.41|16188.41|16267.4|16187.4|9
1727579130000|2024-09-29 03:05:30|16267.31|16187.31|16266.05|16186.05|16267.31|16187.31|16265.93|16185.93|8
1727579140000|2024-09-29 03:05:40|16265.96|16185.96|16265.81|16185.81|16265.98|16185.98|16265.63|16185.63|9
1727579150000|2024-09-29 03:05:50|16265.21|16185.21|16264.73|16184.73|16265.21|16185.21|16264.73|16184.73|7
1727579160000|2024-09-29 03:06:00|16264.72|16184.72|16264.44|16184.44|16264.73|16184.73|16264.44|16184.44|8
1727579170000|2024-09-29 03:06:10|16264.08|16184.08|16263.98|16183.98|16264.09|16184.09|16263.5|16183.5|9
1727579180000|2024-09-29 03:06:20|16263.96|16183.96|16263.78|16183.78|16263.96|16183.96|16263.78|16183.78|8
1727579190000|2024-09-29 03:06:30|16263.73|16183.73|16263.41|16183.41|16263.73|16183.73|16263|16183|9
1727579200000|2024-09-29 03:06:40|16263.52|16183.52|16263.59|16183.59|16263.62|16183.62|16263.52|16183.52|8
1727579210000|2024-09-29 03:06:50|16263.58|16183.58|16264.8|16184.8|16264.81|16184.81|16263.55|16183.55|9
1727579220000|2024-09-29 03:07:00|16264.72|16184.72|16263.78|16183.78|16264.72|16184.72|16263.78|16183.78|8
1727579230000|2024-09-29 03:07:10|16263.76|16183.76|16263.72|16183.72|16263.77|16183.77|16263.72|16183.72|6
1727579240000|2024-09-29 03:07:20|16263.69|16183.69|16263.49|16183.49|16263.69|16183.69|16263.49|16183.49|7
1727579250000|2024-09-29 03:07:30|16263.48|16183.48|16263.13|16183.13|16263.48|16183.48|16263.12|16183.12|8
1727579260000|2024-09-29 03:07:40|16263.16|16183.16|16263.12|16183.12|16263.17|16183.17|16263.12|16183.12|6
1727579270000|2024-09-29 03:07:50|16263.15|16183.15|16263.43|16183.43|16263.43|16183.43|16261.97|16181.97|7
1727579280000|2024-09-29 03:08:00|16263.46|16183.46|16263.65|16183.65|16263.65|16183.65|16263.46|16183.46|7
1727579290000|2024-09-29 03:08:10|16263.66|16183.66|16263.51|16183.51|16263.66|16183.66|16263.51|16183.51|8
1727579300000|2024-09-29 03:08:20|16263.49|16183.49|16263.38|16183.38|16264.15|16184.15|16263.38|16183.38|9
1727579310000|2024-09-29 03:08:30|16263.34|16183.34|16264.13|16184.13|16264.13|16184.13|16263.33|16183.33|9
1727579320000|2024-09-29 03:08:40|16263.84|16183.84|16263.97|16183.97|16263.99|16183.99|16263.84|16183.84|8
1727579330000|2024-09-29 03:08:50|16263.99|16183.99|16263.99|16183.99|16264.14|16184.14|16263.94|16183.94|8
1727579340000|2024-09-29 03:09:00|16263.97|16183.97|16264.07|16184.07|16264.07|16184.07|16263.96|16183.96|8
1727579350000|2024-09-29 03:09:10|16264.08|16184.08|16264.11|16184.11|16264.11|16184.11|16264.02|16184.02|6
1727579360000|2024-09-29 03:09:20|16264.1|16184.1|16264.04|16184.04|16264.13|16184.13|16263.97|16183.97|8
1727579370000|2024-09-29 03:09:30|16264.08|16184.08|16263.69|16183.69|16264.08|16184.08|16263.69|16183.69|7
1727579380000|2024-09-29 03:09:40|16263.33|16183.33|16263.25|16183.25|16263.33|16183.33|16263.22|16183.22|8
1727579390000|2024-09-29 03:09:50|16263.26|16183.26|16263.27|16183.27|16263.27|16183.27|16263.25|16183.25|5
1727579400000|2024-09-29 03:10:00|16263.26|16183.26|16262.88|16182.88|16263.54|16183.54|16262.81|16182.81|10
1727579410000|2024-09-29 03:10:10|16263.21|16183.21|16263.23|16183.23|16263.23|16183.23|16263.17|16183.17|9
1727579420000|2024-09-29 03:10:20|16262.94|16182.94|16264.94|16184.94|16264.94|16184.94|16262.94|16182.94|10
1727579430000|2024-09-29 03:10:30|16265.36|16185.36|16264.71|16184.71|16265.36|16185.36|16264.71|16184.71|8
1727579440000|2024-09-29 03:10:40|16264.7|16184.7|16264.73|16184.73|16264.84|16184.84|16264.66|16184.66|7
1727579450000|2024-09-29 03:10:50|16264.7|16184.7|16264.53|16184.53|16264.81|16184.81|16264.52|16184.52|7
1727579460000|2024-09-29 03:11:00|16264.52|16184.52|16264.39|16184.39|16264.54|16184.54|16264.39|16184.39|8
1727579470000|2024-09-29 03:11:10|16264.4|16184.4|16264.27|16184.27|16264.4|16184.4|16264.27|16184.27|7
1727579480000|2024-09-29 03:11:20|16264.26|16184.26|16264.12|16184.12|16264.26|16184.26|16264.12|16184.12|5
1727579490000|2024-09-29 03:11:30|16264.71|16184.71|16264.92|16184.92|16265.33|16185.33|16264.71|16184.71|9
1727579500000|2024-09-29 03:11:40|16265.06|16185.06|16264.86|16184.86|16265.06|16185.06|16264.72|16184.72|10
1727579510000|2024-09-29 03:11:50|16264.89|16184.89|16263.55|16183.55|16264.89|16184.89|16263.55|16183.55|10
1727579520000|2024-09-29 03:12:00|16263.54|16183.54|16263.26|16183.26|16263.54|16183.54|16263.19|16183.19|9
1727579530000|2024-09-29 03:12:10|16263.04|16183.04|16263.09|16183.09|16263.65|16183.65|16262.93|16182.93|9
1727579540000|2024-09-29 03:12:20|16263.08|16183.08|16263.28|16183.28|16263.44|16183.44|16263.08|16183.08|8
1727579550000|2024-09-29 03:12:30|16263.25|16183.25|16262.36|16182.36|16263.25|16183.25|16262.36|16182.36|7
1727579560000|2024-09-29 03:12:40|16262.37|16182.37|16262.2|16182.2|16262.37|16182.37|16262.2|16182.2|7
1727579570000|2024-09-29 03:12:50|16262.14|16182.14|16262.3|16182.3|16262.43|16182.43|16261.96|16181.96|7
1727579580000|2024-09-29 03:13:00|16262.42|16182.42|16262.38|16182.38|16262.42|16182.42|16262.38|16182.38|6
1727579590000|2024-09-29 03:13:10|16262.35|16182.35|16262.38|16182.38|16262.45|16182.45|16262.35|16182.35|7
1727579600000|2024-09-29 03:13:20|16262.95|16182.95|16262.37|16182.37|16262.95|16182.95|16261.97|16181.97|7
1727579610000|2024-09-29 03:13:30|16262.36|16182.36|16262.32|16182.32|16262.36|16182.36|16262.25|16182.25|7
1727579620000|2024-09-29 03:13:40|16262.36|16182.36|16262.12|16182.12|16262.36|16182.36|16262.06|16182.06|7
1727579630000|2024-09-29 03:13:50|16261.91|16181.91|16262.36|16182.36|16262.36|16182.36|16261.91|16181.91|9
1727579640000|2024-09-29 03:14:00|16262.33|16182.33|16262.32|16182.32|16262.33|16182.33|16262.28|16182.28|7
1727579650000|2024-09-29 03:14:10|16262.39|16182.39|16262.31|16182.31|16262.45|16182.45|16262.31|16182.31|7
1727579660000|2024-09-29 03:14:20|16262.28|16182.28|16261.89|16181.89|16262.28|16182.28|16261.89|16181.89|7
1727579670000|2024-09-29 03:14:30|16261.76|16181.76|16261.43|16181.43|16261.76|16181.76|16261.43|16181.43|9
1727579680000|2024-09-29 03:14:40|16261.45|16181.45|16261.5|16181.5|16261.5|16181.5|16261.44|16181.44|8
1727579690000|2024-09-29 03:14:50|16261.46|16181.46|16260.97|16180.97|16261.46|16181.46|16260.97|16180.97|7
1727579700000|2024-09-29 03:15:00|16260.96|16180.96|16261.03|16181.03|16261.27|16181.27|16260.96|16180.96|9
1727579710000|2024-09-29 03:15:10|16260.93|16180.93|16260.91|16180.91|16260.93|16180.93|16260.58|16180.58|10
1727579720000|2024-09-29 03:15:20|16260.95|16180.95|16260.71|16180.71|16260.95|16180.95|16260.71|16180.71|8
1727579730000|2024-09-29 03:15:30|16260.94|16180.94|16260.96|16180.96|16260.96|16180.96|16260.63|16180.63|10
1727579740000|2024-09-29 03:15:40|16260.76|16180.76|16260.81|16180.81|16260.85|16180.85|16260.72|16180.72|6
1727579750000|2024-09-29 03:15:50|16260.8|16180.8|16260.93|16180.93|16260.93|16180.93|16260.79|16180.79|8
1727579760000|2024-09-29 03:16:00|16260.95|16180.95|16260.78|16180.78|16261.03|16181.03|16260.78|16180.78|7
1727579770000|2024-09-29 03:16:10|16260.61|16180.61|16260.82|16180.82|16261.05|16181.05|16260.61|16180.61|9
1727579780000|2024-09-29 03:16:20|16260.21|16180.21|16260.78|16180.78|16260.8|16180.8|16260.21|16180.21|8
1727579790000|2024-09-29 03:16:30|16260.76|16180.76|16260.58|16180.58|16260.77|16180.77|16260.58|16180.58|6
1727579800000|2024-09-29 03:16:40|16260.34|16180.34|16257.13|16177.13|16260.34|16180.34|16256.89|16176.89|7
1727579810000|2024-09-29 03:16:50|16257.17|16177.17|16256.63|16176.63|16257.17|16177.17|16256.63|16176.63|9
1727579820000|2024-09-29 03:17:00|16256.15|16176.15|16253.61|16173.61|16256.2|16176.2|16253.61|16173.61|9
1727579830000|2024-09-29 03:17:10|16253.58|16173.58|16252.81|16172.81|16253.58|16173.58|16252.81|16172.81|8
1727579840000|2024-09-29 03:17:20|16252.98|16172.98|16253.32|16173.32|16253.32|16173.32|16252.77|16172.77|9
1727579850000|2024-09-29 03:17:30|16253.4|16173.4|16254.6|16174.6|16254.6|16174.6|16253.4|16173.4|9
1727579860000|2024-09-29 03:17:40|16254.97|16174.97|16254.47|16174.47|16254.98|16174.98|16254.45|16174.45|8
1727579870000|2024-09-29 03:17:50|16254.49|16174.49|16254.56|16174.56|16254.57|16174.57|16254.39|16174.39|8
1727579880000|2024-09-29 03:18:00|16254.57|16174.57|16253.39|16173.39|16254.57|16174.57|16253.39|16173.39|7
1727579890000|2024-09-29 03:18:10|16252.38|16172.38|16252.31|16172.31|16252.38|16172.38|16252.28|16172.28|7
1727579900000|2024-09-29 03:18:20|16252.24|16172.24|16252.05|16172.05|16252.24|16172.24|16252.05|16172.05|7
1727579910000|2024-09-29 03:18:30|16252.06|16172.06|16251.91|16171.91|16252.06|16172.06|16251.75|16171.75|8
1727579920000|2024-09-29 03:18:40|16251.92|16171.92|16252.21|16172.21|16252.21|16172.21|16251.9|16171.9|7
1727579930000|2024-09-29 03:18:50|16252.29|16172.29|16252.25|16172.25|16252.33|16172.33|16252.25|16172.25|6
1727579940000|2024-09-29 03:19:00|16252.27|16172.27|16252.84|16172.84|16252.84|16172.84|16252.26|16172.26|4
1727579950000|2024-09-29 03:19:10|16252.91|16172.91|16255.51|16175.51|16255.51|16175.51|16252.91|16172.91|9
1727579960000|2024-09-29 03:19:20|16256.62|16176.62|16256.93|16176.93|16256.94|16176.94|16256.38|16176.38|8
1727579970000|2024-09-29 03:19:30|16256.99|16176.99|16257.44|16177.44|16257.48|16177.48|16256.99|16176.99|9
1727579980000|2024-09-29 03:19:40|16257.58|16177.58|16257.5|16177.5|16257.58|16177.58|16257.33|16177.33|7
1727579990000|2024-09-29 03:19:50|16257.49|16177.49|16257.03|16177.03|16257.49|16177.49|16256.91|16176.91|8
1727580000000|2024-09-29 03:20:00|16257.07|16177.07|16257.72|16177.72|16257.81|16177.81|16257.07|16177.07|7
1727580010000|2024-09-29 03:20:10|16257.71|16177.71|16257.32|16177.32|16257.81|16177.81|16257.32|16177.32|9
1727580020000|2024-09-29 03:20:20|16257.47|16177.47|16259.5|16179.5|16259.5|16179.5|16257.35|16177.35|10
1727580030000|2024-09-29 03:20:30|16259.62|16179.62|16261.44|16181.44|16261.47|16181.47|16259.62|16179.62|9
1727580040000|2024-09-29 03:20:40|16261.55|16181.55|16261.7|16181.7|16261.7|16181.7|16261.55|16181.55|9
1727580050000|2024-09-29 03:20:50|16261.72|16181.72|16262.17|16182.17|16262.17|16182.17|16261.72|16181.72|6
1727580060000|2024-09-29 03:21:00|16262.16|16182.16|16262.62|16182.62|16262.69|16182.69|16262.16|16182.16|6
1727580070000|2024-09-29 03:21:10|16262.61|16182.61|16262.97|16182.97|16262.97|16182.97|16262.47|16182.47|10
1727580080000|2024-09-29 03:21:20|16263.02|16183.02|16262.66|16182.66|16263.05|16183.05|16262.65|16182.65|9
1727580090000|2024-09-29 03:21:30|16262.74|16182.74|16262.89|16182.89|16262.9|16182.9|16262.71|16182.71|10
1727580100000|2024-09-29 03:21:40|16262.57|16182.57|16262.92|16182.92|16262.93|16182.93|16262.57|16182.57|8
1727580110000|2024-09-29 03:21:50|16262.96|16182.96|16262.84|16182.84|16263.06|16183.06|16262.83|16182.83|8
1727580120000|2024-09-29 03:22:00|16263.22|16183.22|16263.7|16183.7|16263.7|16183.7|16263.2|16183.2|8
1727580130000|2024-09-29 03:22:10|16263.71|16183.71|16263.61|16183.61|16263.71|16183.71|16263.59|16183.59|10
1727580140000|2024-09-29 03:22:20|16263.62|16183.62|16263.69|16183.69|16263.88|16183.88|16263.62|16183.62|8
1727580150000|2024-09-29 03:22:30|16263.02|16183.02|16261.53|16181.53|16263.02|16183.02|16261.53|16181.53|9
1727580160000|2024-09-29 03:22:40|16261.19|16181.19|16261.09|16181.09|16261.34|16181.34|16261.09|16181.09|7
1727580170000|2024-09-29 03:22:50|16261.07|16181.07|16261.35|16181.35|16261.36|16181.36|16261.07|16181.07|9
1727580180000|2024-09-29 03:23:00|16261.38|16181.38|16261.26|16181.26|16261.38|16181.38|16261.15|16181.15|9
1727580190000|2024-09-29 03:23:10|16261.89|16181.89|16262.66|16182.66|16262.66|16182.66|16261.89|16181.89|8
1727580200000|2024-09-29 03:23:20|16262.74|16182.74|16262.94|16182.94|16263.25|16183.25|16262.74|16182.74|9
1727580210000|2024-09-29 03:23:30|16262.95|16182.95|16262.95|16182.95|16263.25|16183.25|16262.95|16182.95|7
1727580220000|2024-09-29 03:23:40|16262.94|16182.94|16263.34|16183.34|16263.37|16183.37|16262.92|16182.92|9
1727580230000|2024-09-29 03:23:50|16263.32|16183.32|16263.42|16183.42|16263.42|16183.42|16263.32|16183.32|7
1727580240000|2024-09-29 03:24:00|16263.41|16183.41|16264.62|16184.62|16264.64|16184.64|16263.39|16183.39|10
1727580250000|2024-09-29 03:24:10|16264.65|16184.65|16264.69|16184.69|16264.69|16184.69|16264.65|16184.65|7
1727580260000|2024-09-29 03:24:20|16264.68|16184.68|16264.76|16184.76|16264.76|16184.76|16264.68|16184.68|7
1727580270000|2024-09-29 03:24:30|16264.78|16184.78|16264.88|16184.88|16264.88|16184.88|16264.78|16184.78|8
1727580280000|2024-09-29 03:24:40|16264.85|16184.85|16264.66|16184.66|16264.86|16184.86|16264.66|16184.66|10
1727580290000|2024-09-29 03:24:50|16264.68|16184.68|16264.93|16184.93|16264.93|16184.93|16264.67|16184.67|7
1727580300000|2024-09-29 03:25:00|16265|16185|16264.64|16184.64|16265.13|16185.13|16264.64|16184.64|9
1727580310000|2024-09-29 03:25:10|16264.6|16184.6|16265|16185|16265.11|16185.11|16264.56|16184.56|9
1727580320000|2024-09-29 03:25:20|16265.04|16185.04|16265.04|16185.04|16265.08|16185.08|16265.04|16185.04|6
1727580330000|2024-09-29 03:25:30|16265.05|16185.05|16264.41|16184.41|16265.05|16185.05|16264.41|16184.41|7
1727580340000|2024-09-29 03:25:40|16264.39|16184.39|16264.9|16184.9|16264.91|16184.91|16264.37|16184.37|8
1727580350000|2024-09-29 03:25:50|16264.92|16184.92|16265.02|16185.02|16265.02|16185.02|16264.91|16184.91|9
1727580360000|2024-09-29 03:26:00|16265.07|16185.07|16265.69|16185.69|16265.69|16185.69|16265.07|16185.07|7
1727580370000|2024-09-29 03:26:10|16265.83|16185.83|16266.13|16186.13|16266.16|16186.16|16265.83|16185.83|6
1727580380000|2024-09-29 03:26:20|16266.12|16186.12|16266.96|16186.96|16267|16187|16266.12|16186.12|7
1727580390000|2024-09-29 03:26:30|16266.92|16186.92|16267.01|16187.01|16267.01|16187.01|16266.92|16186.92|7
1727580400000|2024-09-29 03:26:40|16267.1|16187.1|16267.52|16187.52|16267.52|16187.52|16267.1|16187.1|7
1727580410000|2024-09-29 03:26:50|16267.27|16187.27|16267.76|16187.76|16267.76|16187.76|16267.27|16187.27|8
1727580420000|2024-09-29 03:27:00|16267.78|16187.78|16269.17|16189.17|16269.17|16189.17|16267.78|16187.78|9
1727580430000|2024-09-29 03:27:10|16269.31|16189.31|16269.56|16189.56|16269.64|16189.64|16269.31|16189.31|9
1727580440000|2024-09-29 03:27:20|16269.6|16189.6|16270.73|16190.73|16270.73|16190.73|16269.6|16189.6|8
1727580450000|2024-09-29 03:27:30|16270.8|16190.8|16270.59|16190.59|16270.8|16190.8|16270.59|16190.59|9
1727580460000|2024-09-29 03:27:40|16270.58|16190.58|16270.6|16190.6|16270.62|16190.62|16270.57|16190.57|7
1727580470000|2024-09-29 03:27:50|16270.58|16190.58|16270.59|16190.59|16270.6|16190.6|16270.57|16190.57|8
1727580480000|2024-09-29 03:28:00|16270.57|16190.57|16271.99|16191.99|16271.99|16191.99|16270.57|16190.57|10
1727580490000|2024-09-29 03:28:10|16272|16192|16271.77|16191.77|16272.28|16192.28|16271.77|16191.77|8
1727580500000|2024-09-29 03:28:20|16271.7|16191.7|16271.67|16191.67|16271.7|16191.7|16271.65|16191.65|5
1727580510000|2024-09-29 03:28:30|16271.68|16191.68|16273.11|16193.11|16273.17|16193.17|16271.67|16191.67|7
1727580520000|2024-09-29 03:28:40|16273.09|16193.09|16273.06|16193.06|16273.09|16193.09|16273.06|16193.06|5
1727580530000|2024-09-29 03:28:50|16273.05|16193.05|16273.15|16193.15|16273.15|16193.15|16273.03|16193.03|6
1727580540000|2024-09-29 03:29:00|16273.1|16193.1|16273.26|16193.26|16273.26|16193.26|16273.04|16193.04|9
1727580550000|2024-09-29 03:29:10|16273.38|16193.38|16272.77|16192.77|16273.45|16193.45|16272.77|16192.77|9
1727580560000|2024-09-29 03:29:20|16272.76|16192.76|16272.86|16192.86|16272.87|16192.87|16272.75|16192.75|9
1727580570000|2024-09-29 03:29:30|16272.84|16192.84|16273.12|16193.12|16273.12|16193.12|16272.84|16192.84|7
1727580580000|2024-09-29 03:29:40|16273.13|16193.13|16273.14|16193.14|16273.14|16193.14|16273.12|16193.12|5
1727580590000|2024-09-29 03:29:50|16272.93|16192.93|16272.89|16192.89|16272.93|16192.93|16272.89|16192.89|4
1727580600000|2024-09-29 03:30:00|16272.87|16192.87|16272.85|16192.85|16272.91|16192.91|16272.85|16192.85|7
1727580610000|2024-09-29 03:30:10|16272.79|16192.79|16272.76|16192.76|16272.79|16192.79|16272.75|16192.75|5
1727580620000|2024-09-29 03:30:20|16272.77|16192.77|16273.13|16193.13|16273.13|16193.13|16272.77|16192.77|4
1727580630000|2024-09-29 03:30:30|16273.14|16193.14|16273.14|16193.14|16273.14|16193.14|16273.06|16193.06|6
1727580640000|2024-09-29 03:30:40|16273.2|16193.2|16273.35|16193.35|16273.37|16193.37|16273.02|16193.02|9
1727580650000|2024-09-29 03:30:50|16273.36|16193.36|16273.47|16193.47|16273.49|16193.49|16273.36|16193.36|8
1727580660000|2024-09-29 03:31:00|16273.45|16193.45|16272.49|16192.49|16273.45|16193.45|16272.49|16192.49|8
1727580670000|2024-09-29 03:31:10|16272.44|16192.44|16271.64|16191.64|16272.44|16192.44|16271.63|16191.63|8
1727580680000|2024-09-29 03:31:20|16271.63|16191.63|16272.54|16192.54|16272.6|16192.6|16271.59|16191.59|8
1727580690000|2024-09-29 03:31:30|16272.27|16192.27|16271.5|16191.5|16272.27|16192.27|16271.5|16191.5|8
1727580700000|2024-09-29 03:31:40|16270.78|16190.78|16269.43|16189.43|16270.78|16190.78|16269.43|16189.43|7
1727580710000|2024-09-29 03:31:50|16269.34|16189.34|16267.59|16187.59|16269.34|16189.34|16267.59|16187.59|9
1727580720000|2024-09-29 03:32:00|16268.2|16188.2|16268.09|16188.09|16268.43|16188.43|16268.09|16188.09|7
1727580730000|2024-09-29 03:32:10|16267.86|16187.86|16267.85|16187.85|16267.87|16187.87|16267.69|16187.69|9
1727580740000|2024-09-29 03:32:20|16267.72|16187.72|16266.26|16186.26|16267.84|16187.84|16266.25|16186.25|9
1727580750000|2024-09-29 03:32:30|16266.27|16186.27|16265.86|16185.86|16266.27|16186.27|16265.86|16185.86|8
1727580760000|2024-09-29 03:32:40|16266.04|16186.04|16266.06|16186.06|16266.09|16186.09|16266.04|16186.04|7
1727580770000|2024-09-29 03:32:50|16266.09|16186.09|16266.02|16186.02|16266.09|16186.09|16265.98|16185.98|10
1727580780000|2024-09-29 03:33:00|16266|16186|16266|16186|16266.04|16186.04|16266|16186|9
1727580790000|2024-09-29 03:33:10|16265.98|16185.98|16266.08|16186.08|16266.08|16186.08|16265.93|16185.93|8
1727580800000|2024-09-29 03:33:20|16266.14|16186.14|16266.21|16186.21|16266.22|16186.22|16266.14|16186.14|5
1727580810000|2024-09-29 03:33:30|16266.22|16186.22|16266.34|16186.34|16266.34|16186.34|16266.2|16186.2|7
1727580820000|2024-09-29 03:33:40|16266.36|16186.36|16267.39|16187.39|16267.39|16187.39|16266.36|16186.36|6
1727580830000|2024-09-29 03:33:50|16267.81|16187.81|16267.51|16187.51|16267.82|16187.82|16267.43|16187.43|8
1727580840000|2024-09-29 03:34:00|16267.64|16187.64|16268.04|16188.04|16268.04|16188.04|16267.52|16187.52|6
1727580850000|2024-09-29 03:34:10|16268.05|16188.05|16268.8|16188.8|16268.83|16188.83|16268.05|16188.05|7
1727580860000|2024-09-29 03:34:20|16268.71|16188.71|16268.89|16188.89|16268.89|16188.89|16268.71|16188.71|8
1727580870000|2024-09-29 03:34:30|16269.11|16189.11|16269.3|16189.3|16269.32|16189.32|16268.91|16188.91|6
1727580880000|2024-09-29 03:34:40|16269.04|16189.04|16268.95|16188.95|16269.04|16189.04|16268.76|16188.76|6
1727580890000|2024-09-29 03:34:50|16268.88|16188.88|16269.09|16189.09|16269.09|16189.09|16268.73|16188.73|8
1727580900000|2024-09-29 03:35:00|16268.98|16188.98|16269.29|16189.29|16269.29|16189.29|16268.77|16188.77|7
1727580910000|2024-09-29 03:35:10|16269.34|16189.34|16270.87|16190.87|16270.88|16190.88|16269.34|16189.34|9
1727580920000|2024-09-29 03:35:20|16271.24|16191.24|16271.62|16191.62|16271.62|16191.62|16271.24|16191.24|5
1727580930000|2024-09-29 03:35:30|16271.63|16191.63|16271.69|16191.69|16271.7|16191.7|16271.63|16191.63|6
1727580940000|2024-09-29 03:35:40|16271.83|16191.83|16273.98|16193.98|16273.98|16193.98|16271.83|16191.83|8
1727580950000|2024-09-29 03:35:50|16274.42|16194.42|16274.9|16194.9|16274.99|16194.99|16274.42|16194.42|8
1727580960000|2024-09-29 03:36:00|16275.11|16195.11|16275.14|16195.14|16275.17|16195.17|16275.09|16195.09|7
1727580970000|2024-09-29 03:36:10|16275.24|16195.24|16274.12|16194.12|16275.29|16195.29|16274.12|16194.12|10
1727580980000|2024-09-29 03:36:20|16274.14|16194.14|16274.11|16194.11|16274.16|16194.16|16274.11|16194.11|6
1727580990000|2024-09-29 03:36:30|16274.16|16194.16|16274.15|16194.15|16274.17|16194.17|16274.14|16194.14|4
1727581000000|2024-09-29 03:36:40|16274.16|16194.16|16274.24|16194.24|16274.24|16194.24|16274.16|16194.16|5
1727581010000|2024-09-29 03:36:50|16274.17|16194.17|16274.01|16194.01|16274.17|16194.17|16274.01|16194.01|8
1727581020000|2024-09-29 03:37:00|16274.02|16194.02|16274.14|16194.14|16274.14|16194.14|16273.99|16193.99|8
1727581030000|2024-09-29 03:37:10|16274.3|16194.3|16274.95|16194.95|16274.95|16194.95|16274.3|16194.3|10
1727581040000|2024-09-29 03:37:20|16274.92|16194.92|16274.79|16194.79|16274.92|16194.92|16274.72|16194.72|10
1727581050000|2024-09-29 03:37:30|16274.92|16194.92|16275.28|16195.28|16275.28|16195.28|16274.91|16194.91|7
1727581060000|2024-09-29 03:37:40|16275.48|16195.48|16275.45|16195.45|16275.48|16195.48|16275.39|16195.39|4
1727581070000|2024-09-29 03:37:50|16275.47|16195.47|16275|16195|16275.47|16195.47|16275|16195|8
1727581080000|2024-09-29 03:38:00|16274.99|16194.99|16275.98|16195.98|16276.41|16196.41|16274.99|16194.99|9
1727581090000|2024-09-29 03:38:10|16275.93|16195.93|16275.62|16195.62|16275.93|16195.93|16275.62|16195.62|9
1727581100000|2024-09-29 03:38:20|16275.56|16195.56|16275.4|16195.4|16275.56|16195.56|16275.4|16195.4|9
1727581110000|2024-09-29 03:38:30|16275.37|16195.37|16275.81|16195.81|16275.81|16195.81|16275.32|16195.32|9
1727581120000|2024-09-29 03:38:40|16275.84|16195.84|16275.7|16195.7|16275.88|16195.88|16275.7|16195.7|8
1727581130000|2024-09-29 03:38:50|16275.74|16195.74|16275.67|16195.67|16275.76|16195.76|16275.67|16195.67|4
1727581140000|2024-09-29 03:39:00|16275.66|16195.66|16275.72|16195.72|16275.75|16195.75|16275.66|16195.66|8
1727581150000|2024-09-29 03:39:10|16275.73|16195.73|16276.84|16196.84|16276.84|16196.84|16275.7|16195.7|9
1727581160000|2024-09-29 03:39:20|16276.85|16196.85|16276.54|16196.54|16276.86|16196.86|16276.54|16196.54|4
1727581170000|2024-09-29 03:39:30|16276.53|16196.53|16276.44|16196.44|16276.53|16196.53|16276.39|16196.39|8
1727581180000|2024-09-29 03:39:40|16276.46|16196.46|16276.47|16196.47|16276.48|16196.48|16276.46|16196.46|4
1727581190000|2024-09-29 03:39:50|16276.49|16196.49|16276.45|16196.45|16276.5|16196.5|16276.45|16196.45|8
1727581200000|2024-09-29 03:40:00|16276.47|16196.47|16276.63|16196.63|16276.63|16196.63|16276.45|16196.45|7
1727581210000|2024-09-29 03:40:10|16276.66|16196.66|16276.7|16196.7|16276.72|16196.72|16276.66|16196.66|6
1727581220000|2024-09-29 03:40:20|16276.71|16196.71|16276.84|16196.84|16276.84|16196.84|16276.71|16196.71|8
1727581230000|2024-09-29 03:40:30|16276.9|16196.9|16277.21|16197.21|16277.58|16197.58|16276.9|16196.9|8
1727581240000|2024-09-29 03:40:40|16277.2|16197.2|16276.73|16196.73|16277.22|16197.22|16276.73|16196.73|5
1727581250000|2024-09-29 03:40:50|16276.64|16196.64|16277.23|16197.23|16277.23|16197.23|16276.6|16196.6|8
1727581260000|2024-09-29 03:41:00|16277.25|16197.25|16277.27|16197.27|16277.28|16197.28|16277.25|16197.25|6
1727581270000|2024-09-29 03:41:10|16277.28|16197.28|16277.27|16197.27|16277.28|16197.28|16277.25|16197.25|8
1727581280000|2024-09-29 03:41:20|16277.23|16197.23|16277.18|16197.18|16277.23|16197.23|16277.06|16197.06|4
1727581290000|2024-09-29 03:41:30|16277.16|16197.16|16275.67|16195.67|16277.19|16197.19|16275.28|16195.28|9
1727581300000|2024-09-29 03:41:40|16275.46|16195.46|16274.32|16194.32|16275.46|16195.46|16274.32|16194.32|7
1727581310000|2024-09-29 03:41:50|16274.31|16194.31|16274.32|16194.32|16274.32|16194.32|16274.25|16194.25|8
1727581320000|2024-09-29 03:42:00|16274.33|16194.33|16274.34|16194.34|16274.36|16194.36|16274.26|16194.26|9
1727581330000|2024-09-29 03:42:10|16274.33|16194.33|16274.97|16194.97|16274.97|16194.97|16274.31|16194.31|8
1727581340000|2024-09-29 03:42:20|16274.95|16194.95|16275.14|16195.14|16275.14|16195.14|16274.95|16194.95|8
1727581350000|2024-09-29 03:42:30|16275.13|16195.13|16276.34|16196.34|16276.34|16196.34|16275.13|16195.13|7
1727581360000|2024-09-29 03:42:40|16276.69|16196.69|16276.89|16196.89|16276.89|16196.89|16276.69|16196.69|9
1727581370000|2024-09-29 03:42:50|16276.54|16196.54|16276.88|16196.88|16276.9|16196.9|16276.54|16196.54|8
1727581380000|2024-09-29 03:43:00|16276.89|16196.89|16277.21|16197.21|16277.21|16197.21|16276.89|16196.89|8
1727581390000|2024-09-29 03:43:10|16277.2|16197.2|16277.61|16197.61|16277.62|16197.62|16277.2|16197.2|6
1727581400000|2024-09-29 03:43:20|16277.6|16197.6|16277.57|16197.57|16277.6|16197.6|16277.57|16197.57|4
1727581410000|2024-09-29 03:43:30|16277.54|16197.54|16277.31|16197.31|16277.54|16197.54|16277.26|16197.26|9
1727581420000|2024-09-29 03:43:40|16277.32|16197.32|16277.16|16197.16|16277.34|16197.34|16276.97|16196.97|8
1727581430000|2024-09-29 03:43:50|16277.76|16197.76|16277.79|16197.79|16277.79|16197.79|16277.76|16197.76|4
1727581440000|2024-09-29 03:44:00|16277.78|16197.78|16277.75|16197.75|16277.87|16197.87|16277.75|16197.75|8
1727581450000|2024-09-29 03:44:10|16278.12|16198.12|16277.94|16197.94|16278.19|16198.19|16277.93|16197.93|9
1727581460000|2024-09-29 03:44:20|16278.18|16198.18|16277.93|16197.93|16278.18|16198.18|16277.93|16197.93|6
1727581470000|2024-09-29 03:44:30|16277.85|16197.85|16278.46|16198.46|16278.46|16198.46|16277.85|16197.85|8
1727581480000|2024-09-29 03:44:40|16278.51|16198.51|16278.4|16198.4|16278.51|16198.51|16278.29|16198.29|9
1727581490000|2024-09-29 03:44:50|16278.32|16198.32|16278.28|16198.28|16278.36|16198.36|16278.28|16198.28|7
1727581500000|2024-09-29 03:45:00|16278.26|16198.26|16278.27|16198.27|16278.29|16198.29|16278.26|16198.26|8
1727581510000|2024-09-29 03:45:10|16278.28|16198.28|16278.17|16198.17|16278.28|16198.28|16278.14|16198.14|10
1727581520000|2024-09-29 03:45:20|16278.18|16198.18|16278.26|16198.26|16278.44|16198.44|16278.18|16198.18|9
1727581530000|2024-09-29 03:45:30|16278.39|16198.39|16278.3|16198.3|16278.42|16198.42|16278.09|16198.09|9
1727581540000|2024-09-29 03:45:40|16278.36|16198.36|16278.61|16198.61|16278.61|16198.61|16278.36|16198.36|6
1727581550000|2024-09-29 03:45:50|16278.63|16198.63|16278.37|16198.37|16278.71|16198.71|16278.36|16198.36|8
1727581560000|2024-09-29 03:46:00|16278.36|16198.36|16277.61|16197.61|16278.36|16198.36|16277.61|16197.61|7
1727581570000|2024-09-29 03:46:10|16278.36|16198.36|16278.25|16198.25|16278.36|16198.36|16278.25|16198.25|6
1727581580000|2024-09-29 03:46:20|16278.23|16198.23|16277.67|16197.67|16278.23|16198.23|16277.67|16197.67|7
1727581590000|2024-09-29 03:46:30|16277.62|16197.62|16276.58|16196.58|16277.62|16197.62|16276.58|16196.58|10
1727581600000|2024-09-29 03:46:40|16276.57|16196.57|16276.67|16196.67|16276.67|16196.67|16276.53|16196.53|7
1727581610000|2024-09-29 03:46:50|16276.66|16196.66|16276.68|16196.68|16276.7|16196.7|16276.66|16196.66|9
1727581620000|2024-09-29 03:47:00|16276.66|16196.66|16276.7|16196.7|16276.73|16196.73|16276.66|16196.66|8
1727581630000|2024-09-29 03:47:10|16276.72|16196.72|16276.77|16196.77|16276.78|16196.78|16276.72|16196.72|8
1727581640000|2024-09-29 03:47:20|16276.78|16196.78|16277.04|16197.04|16277.04|16197.04|16276.51|16196.51|10
1727581650000|2024-09-29 03:47:30|16277.06|16197.06|16276.93|16196.93|16277.27|16197.27|16276.92|16196.92|7
1727581660000|2024-09-29 03:47:40|16276.9|16196.9|16276.89|16196.89|16276.91|16196.91|16276.87|16196.87|7
1727581670000|2024-09-29 03:47:50|16276.9|16196.9|16277.3|16197.3|16277.3|16197.3|16276.86|16196.86|7
1727581680000|2024-09-29 03:48:00|16277.29|16197.29|16276.96|16196.96|16277.3|16197.3|16276.92|16196.92|7
1727581690000|2024-09-29 03:48:10|16276.94|16196.94|16276.61|16196.61|16276.95|16196.95|16276.61|16196.61|3
1727581700000|2024-09-29 03:48:20|16276.25|16196.25|16276.53|16196.53|16276.53|16196.53|16276.25|16196.25|9
1727581710000|2024-09-29 03:48:30|16277.25|16197.25|16276.11|16196.11|16277.62|16197.62|16276.03|16196.03|10
1727581720000|2024-09-29 03:48:40|16276.08|16196.08|16275.43|16195.43|16276.12|16196.12|16275.43|16195.43|8
1727581730000|2024-09-29 03:48:50|16275.44|16195.44|16275.36|16195.36|16275.44|16195.44|16275.36|16195.36|4
1727581740000|2024-09-29 03:49:00|16275.37|16195.37|16275.09|16195.09|16275.38|16195.38|16275.09|16195.09|5
1727581750000|2024-09-29 03:49:10|16275.11|16195.11|16275.22|16195.22|16275.22|16195.22|16275.11|16195.11|6
1727581760000|2024-09-29 03:49:20|16275.17|16195.17|16275.11|16195.11|16275.21|16195.21|16275.1|16195.1|6
1727581770000|2024-09-29 03:49:30|16275.09|16195.09|16274.58|16194.58|16275.09|16195.09|16274.58|16194.58|8
1727581780000|2024-09-29 03:49:40|16274.57|16194.57|16274.56|16194.56|16274.58|16194.58|16274.56|16194.56|6
1727581790000|2024-09-29 03:49:50|16274.58|16194.58|16274.6|16194.6|16274.6|16194.6|16274.57|16194.57|6
1727581800000|2024-09-29 03:50:00|16274.98|16194.98|16275.13|16195.13|16275.2|16195.2|16274.98|16194.98|9
1727581810000|2024-09-29 03:50:10|16275.14|16195.14|16275.15|16195.15|16275.19|16195.19|16275.14|16195.14|7
1727581820000|2024-09-29 03:50:20|16275.13|16195.13|16275.32|16195.32|16275.32|16195.32|16275.12|16195.12|9
1727581830000|2024-09-29 03:50:30|16275.4|16195.4|16275.32|16195.32|16275.71|16195.71|16275.32|16195.32|10
1727581840000|2024-09-29 03:50:40|16275.33|16195.33|16276.92|16196.92|16276.92|16196.92|16275.33|16195.33|7
1727581850000|2024-09-29 03:50:50|16276.66|16196.66|16277.17|16197.17|16277.37|16197.37|16276.66|16196.66|9
1727581860000|2024-09-29 03:51:00|16277.16|16197.16|16277.04|16197.04|16277.22|16197.22|16277.04|16197.04|8
1727581870000|2024-09-29 03:51:10|16277.03|16197.03|16277.33|16197.33|16277.33|16197.33|16277.03|16197.03|9
1727581880000|2024-09-29 03:51:20|16277.34|16197.34|16277.44|16197.44|16277.48|16197.48|16277.09|16197.09|8
1727581890000|2024-09-29 03:51:30|16277.04|16197.04|16276.34|16196.34|16277.04|16197.04|16276.34|16196.34|7
1727581900000|2024-09-29 03:51:40|16276.37|16196.37|16276.4|16196.4|16276.4|16196.4|16275.99|16195.99|9
1727581910000|2024-09-29 03:51:50|16276.41|16196.41|16276.73|16196.73|16276.84|16196.84|16276.4|16196.4|7
1727581920000|2024-09-29 03:52:00|16276.84|16196.84|16276.92|16196.92|16276.92|16196.92|16276.76|16196.76|9
1727581930000|2024-09-29 03:52:10|16276.91|16196.91|16276.76|16196.76|16276.94|16196.94|16276.76|16196.76|7
1727581940000|2024-09-29 03:52:20|16276.74|16196.74|16276.69|16196.69|16276.82|16196.82|16276.69|16196.69|8
1727581950000|2024-09-29 03:52:30|16276.7|16196.7|16276.38|16196.38|16276.7|16196.7|16276.35|16196.35|8
1727581960000|2024-09-29 03:52:40|16276.4|16196.4|16276.37|16196.37|16276.59|16196.59|16276.37|16196.37|9
1727581970000|2024-09-29 03:52:50|16276.36|16196.36|16276.44|16196.44|16276.45|16196.45|16276.36|16196.36|7
1727581980000|2024-09-29 03:53:00|16276.37|16196.37|16277.21|16197.21|16277.22|16197.22|16276.04|16196.04|9
1727581990000|2024-09-29 03:53:10|16277.04|16197.04|16277.32|16197.32|16277.46|16197.46|16277.04|16197.04|9
1727582000000|2024-09-29 03:53:20|16277.37|16197.37|16277.32|16197.32|16277.66|16197.66|16276.98|16196.98|9
1727582010000|2024-09-29 03:53:30|16277.31|16197.31|16277.22|16197.22|16277.38|16197.38|16277.12|16197.12|10
1727582020000|2024-09-29 03:53:40|16277.34|16197.34|16277.24|16197.24|16277.34|16197.34|16277.22|16197.22|8
1727582030000|2024-09-29 03:53:50|16277.23|16197.23|16277.24|16197.24|16277.25|16197.25|16277.06|16197.06|6
1727582040000|2024-09-29 03:54:00|16277.21|16197.21|16277.14|16197.14|16277.24|16197.24|16277.14|16197.14|6
1727582050000|2024-09-29 03:54:10|16277.13|16197.13|16277.46|16197.46|16277.46|16197.46|16277.13|16197.13|5
1727582060000|2024-09-29 03:54:20|16277.45|16197.45|16277.47|16197.47|16277.47|16197.47|16277.43|16197.43|7
1727582070000|2024-09-29 03:54:30|16277.18|16197.18|16277.36|16197.36|16277.36|16197.36|16277.18|16197.18|8
1727582080000|2024-09-29 03:54:40|16277.35|16197.35|16277.34|16197.34|16277.35|16197.35|16277.34|16197.34|2
1727582090000|2024-09-29 03:54:50|16277.36|16197.36|16276.81|16196.81|16277.36|16197.36|16276.81|16196.81|5
1727582100000|2024-09-29 03:55:00|16276.79|16196.79|16278|16198|16278|16198|16276.77|16196.77|10
1727582110000|2024-09-29 03:55:10|16278.01|16198.01|16278.07|16198.07|16278.07|16198.07|16278|16198|9
1727582120000|2024-09-29 03:55:20|16278.09|16198.09|16278.09|16198.09|16278.09|16198.09|16278.07|16198.07|3
1727582130000|2024-09-29 03:55:30|16278.2|16198.2|16278.2|16198.2|16278.2|16198.2|16278.18|16198.18|5
1727582140000|2024-09-29 03:55:40|16278.18|16198.18|16278.3|16198.3|16278.3|16198.3|16278.13|16198.13|10
1727582150000|2024-09-29 03:55:50|16278.32|16198.32|16278.76|16198.76|16278.76|16198.76|16278.32|16198.32|5
1727582160000|2024-09-29 03:56:00|16278.81|16198.81|16278.7|16198.7|16279.03|16199.03|16278.7|16198.7|10
1727582170000|2024-09-29 03:56:10|16279.12|16199.12|16279.38|16199.38|16279.51|16199.51|16279.12|16199.12|9
1727582180000|2024-09-29 03:56:20|16279.53|16199.53|16279.85|16199.85|16280.09|16200.09|16279.53|16199.53|8
1727582190000|2024-09-29 03:56:30|16279.81|16199.81|16279.81|16199.81|16279.81|16199.81|16279.78|16199.78|6
1727582200000|2024-09-29 03:56:40|16279.78|16199.78|16279.6|16199.6|16279.78|16199.78|16279.6|16199.6|8
1727582210000|2024-09-29 03:56:50|16279.64|16199.64|16279.68|16199.68|16279.7|16199.7|16279.64|16199.64|8
1727582220000|2024-09-29 03:57:00|16279.69|16199.69|16279.58|16199.58|16279.71|16199.71|16279.58|16199.58|9
1727582230000|2024-09-29 03:57:10|16279.31|16199.31|16278.56|16198.56|16279.31|16199.31|16278.45|16198.45|9
1727582240000|2024-09-29 03:57:20|16278.54|16198.54|16278.21|16198.21|16278.54|16198.54|16278.21|16198.21|9
1727582250000|2024-09-29 03:57:30|16278.27|16198.27|16278.46|16198.46|16278.51|16198.51|16278.27|16198.27|9
1727582260000|2024-09-29 03:57:40|16278.44|16198.44|16278.5|16198.5|16278.54|16198.54|16278.44|16198.44|9
1727582270000|2024-09-29 03:57:50|16278.7|16198.7|16278.22|16198.22|16278.71|16198.71|16278.22|16198.22|8
1727582280000|2024-09-29 03:58:00|16277.96|16197.96|16278.21|16198.21|16278.4|16198.4|16277.96|16197.96|10
1727582290000|2024-09-29 03:58:10|16278.32|16198.32|16278.15|16198.15|16278.34|16198.34|16278.15|16198.15|8
1727582300000|2024-09-29 03:58:20|16278|16198|16277.5|16197.5|16278|16198|16277.48|16197.48|8
1727582310000|2024-09-29 03:58:30|16277.4|16197.4|16277.4|16197.4|16277.4|16197.4|16277.37|16197.37|5
1727582320000|2024-09-29 03:58:40|16277.39|16197.39|16276.76|16196.76|16277.39|16197.39|16276.76|16196.76|8
1727582330000|2024-09-29 03:58:50|16276.75|16196.75|16276.6|16196.6|16276.75|16196.75|16276.59|16196.59|8
1727582340000|2024-09-29 03:59:00|16276.61|16196.61|16276.25|16196.25|16276.61|16196.61|16276.25|16196.25|9
1727582350000|2024-09-29 03:59:10|16276.31|16196.31|16276.27|16196.27|16276.34|16196.34|16276.23|16196.23|7
1727582360000|2024-09-29 03:59:20|16276.26|16196.26|16276.19|16196.19|16276.26|16196.26|16276.19|16196.19|7
1727582370000|2024-09-29 03:59:30|16276.22|16196.22|16276.31|16196.31|16276.31|16196.31|16276.2|16196.2|7
1727582380000|2024-09-29 03:59:40|16276.3|16196.3|16276.19|16196.19|16276.3|16196.3|16276.19|16196.19|8
1727582390000|2024-09-29 03:59:50|16276.5|16196.5|16276.95|16196.95|16276.95|16196.95|16276.5|16196.5|9
1727582400000|2024-09-29 04:00:00|16276.87|16196.87|16277.04|16197.04|16277.11|16197.11|16276.87|16196.87|8
1727582410000|2024-09-29 04:00:10|16277.06|16197.06|16277.11|16197.11|16277.11|16197.11|16277.05|16197.05|6
1727582420000|2024-09-29 04:00:20|16277.09|16197.09|16277.11|16197.11|16277.11|16197.11|16277.09|16197.09|5
1727582430000|2024-09-29 04:00:30|16277.09|16197.09|16277.18|16197.18|16277.22|16197.22|16277.09|16197.09|7
1727582440000|2024-09-29 04:00:40|16277.16|16197.16|16275.87|16195.87|16277.17|16197.17|16275.87|16195.87|9
1727582450000|2024-09-29 04:00:50|16275.89|16195.89|16274.53|16194.53|16275.89|16195.89|16274.52|16194.52|9
1727582460000|2024-09-29 04:01:00|16274.55|16194.55|16278.31|16198.31|16278.35|16198.35|16274.54|16194.54|9
1727582470000|2024-09-29 04:01:10|16278.29|16198.29|16278.1|16198.1|16278.29|16198.29|16278.1|16198.1|8
1727582480000|2024-09-29 04:01:20|16277.4|16197.4|16277.56|16197.56|16277.56|16197.56|16277.39|16197.39|8
1727582490000|2024-09-29 04:01:30|16277.57|16197.57|16277.58|16197.58|16277.61|16197.61|16277.57|16197.57|9
1727582500000|2024-09-29 04:01:40|16277.6|16197.6|16277.54|16197.54|16277.62|16197.62|16277.51|16197.51|8
1727582510000|2024-09-29 04:01:50|16277.53|16197.53|16277.52|16197.52|16277.55|16197.55|16277.52|16197.52|7
1727582520000|2024-09-29 04:02:00|16277.55|16197.55|16277.54|16197.54|16277.56|16197.56|16277.5|16197.5|8
1727582530000|2024-09-29 04:02:10|16277.79|16197.79|16277.46|16197.46|16277.79|16197.79|16277.46|16197.46|9
1727582540000|2024-09-29 04:02:20|16277.44|16197.44|16277.51|16197.51|16277.51|16197.51|16277.42|16197.42|7
1727582550000|2024-09-29 04:02:30|16277.5|16197.5|16277.49|16197.49|16277.53|16197.53|16277.48|16197.48|7
1727582560000|2024-09-29 04:02:40|16277.51|16197.51|16277.14|16197.14|16277.76|16197.76|16277.14|16197.14|7
1727582570000|2024-09-29 04:02:50|16277.12|16197.12|16276.99|16196.99|16277.12|16197.12|16276.99|16196.99|8
1727582580000|2024-09-29 04:03:00|16277.04|16197.04|16276.95|16196.95|16277.05|16197.05|16276.95|16196.95|6
1727582590000|2024-09-29 04:03:10|16276.94|16196.94|16276.2|16196.2|16276.95|16196.95|16276.2|16196.2|8
1727582600000|2024-09-29 04:03:20|16276.19|16196.19|16276.83|16196.83|16276.83|16196.83|16276.18|16196.18|8
1727582610000|2024-09-29 04:03:30|16276.76|16196.76|16274.28|16194.28|16276.76|16196.76|16274.13|16194.13|10
1727582620000|2024-09-29 04:03:40|16274.31|16194.31|16274.29|16194.29|16274.31|16194.31|16274.29|16194.29|7
1727582630000|2024-09-29 04:03:50|16274.25|16194.25|16273.87|16193.87|16274.25|16194.25|16273.87|16193.87|9
1727582640000|2024-09-29 04:04:00|16273.84|16193.84|16273.84|16193.84|16273.95|16193.95|16273.82|16193.82|8
1727582650000|2024-09-29 04:04:10|16273.86|16193.86|16274.67|16194.67|16274.68|16194.68|16273.74|16193.74|8
1727582660000|2024-09-29 04:04:20|16274.66|16194.66|16274.68|16194.68|16274.69|16194.69|16274.65|16194.65|7
1727582670000|2024-09-29 04:04:30|16274.89|16194.89|16274.87|16194.87|16274.91|16194.91|16274.86|16194.86|6
1727582680000|2024-09-29 04:04:40|16274.64|16194.64|16274.39|16194.39|16274.64|16194.64|16274.39|16194.39|8
1727582690000|2024-09-29 04:04:50|16274.37|16194.37|16274.36|16194.36|16274.4|16194.4|16274.33|16194.33|8
1727582700000|2024-09-29 04:05:00|16274.37|16194.37|16274.47|16194.47|16274.47|16194.47|16274.37|16194.37|6
1727582710000|2024-09-29 04:05:10|16274.52|16194.52|16274.76|16194.76|16274.77|16194.77|16274.52|16194.52|6
1727582720000|2024-09-29 04:05:20|16274.73|16194.73|16273.46|16193.46|16274.73|16194.73|16273.45|16193.45|10
1727582730000|2024-09-29 04:05:30|16273.44|16193.44|16273.28|16193.28|16273.45|16193.45|16273.07|16193.07|8
1727582740000|2024-09-29 04:05:40|16273.27|16193.27|16272.85|16192.85|16273.27|16193.27|16272.85|16192.85|7
1727582750000|2024-09-29 04:05:50|16272.07|16192.07|16271.03|16191.03|16272.07|16192.07|16271.03|16191.03|8
1727582760000|2024-09-29 04:06:00|16271.01|16191.01|16267.91|16187.91|16271.01|16191.01|16267.91|16187.91|8
1727582770000|2024-09-29 04:06:10|16267.9|16187.9|16267.64|16187.64|16267.9|16187.9|16267.51|16187.51|9
1727582780000|2024-09-29 04:06:20|16267.66|16187.66|16263.98|16183.98|16267.66|16187.66|16263.98|16183.98|10
1727582790000|2024-09-29 04:06:30|16263.67|16183.67|16263.7|16183.7|16263.7|16183.7|16263.67|16183.67|3
1727582800000|2024-09-29 04:06:40|16263.69|16183.69|16263.7|16183.7|16263.71|16183.71|16263.66|16183.66|8
1727582810000|2024-09-29 04:06:50|16263.73|16183.73|16263.45|16183.45|16263.76|16183.76|16263.44|16183.44|7
1727582820000|2024-09-29 04:07:00|16263.43|16183.43|16263.28|16183.28|16263.43|16183.43|16263.15|16183.15|7
1727582830000|2024-09-29 04:07:10|16263.21|16183.21|16263.09|16183.09|16263.21|16183.21|16263.09|16183.09|8
1727582840000|2024-09-29 04:07:20|16263.07|16183.07|16263.08|16183.08|16263.17|16183.17|16263.07|16183.07|6
1727582850000|2024-09-29 04:07:30|16262.86|16182.86|16260.44|16180.44|16262.86|16182.86|16260.44|16180.44|10
1727582860000|2024-09-29 04:07:40|16260.31|16180.31|16259.4|16179.4|16260.31|16180.31|16259.25|16179.25|9
1727582870000|2024-09-29 04:07:50|16259.34|16179.34|16259.17|16179.17|16259.65|16179.65|16259.02|16179.02|9
1727582880000|2024-09-29 04:08:00|16259.27|16179.27|16259.19|16179.19|16259.27|16179.27|16259.04|16179.04|10
1727582890000|2024-09-29 04:08:10|16259.27|16179.27|16259.29|16179.29|16259.29|16179.29|16258.99|16178.99|10
1727582900000|2024-09-29 04:08:20|16259.08|16179.08|16259.2|16179.2|16259.24|16179.24|16259.02|16179.02|9
1727582910000|2024-09-29 04:08:30|16259.26|16179.26|16259.28|16179.28|16259.36|16179.36|16259.26|16179.26|9
1727582920000|2024-09-29 04:08:40|16259.24|16179.24|16259.23|16179.23|16259.27|16179.27|16259.16|16179.16|10
1727582930000|2024-09-29 04:08:50|16259.24|16179.24|16260.19|16180.19|16260.19|16180.19|16259.22|16179.22|8
1727582940000|2024-09-29 04:09:00|16260.2|16180.2|16262.22|16182.22|16262.22|16182.22|16260.2|16180.2|10
1727582950000|2024-09-29 04:09:10|16262.26|16182.26|16261.32|16181.32|16262.26|16182.26|16261.32|16181.32|9
1727582960000|2024-09-29 04:09:20|16261.19|16181.19|16261.11|16181.11|16261.19|16181.19|16261.11|16181.11|7
1727582970000|2024-09-29 04:09:30|16261.1|16181.1|16261.18|16181.18|16261.18|16181.18|16261.06|16181.06|7
1727582980000|2024-09-29 04:09:40|16261.75|16181.75|16261.55|16181.55|16261.75|16181.75|16261.55|16181.55|9
1727582990000|2024-09-29 04:09:50|16261.69|16181.69|16261.69|16181.69|16261.7|16181.7|16261.56|16181.56|7
1727583000000|2024-09-29 04:10:00|16261.62|16181.62|16262.29|16182.29|16262.56|16182.56|16261.62|16181.62|10
1727583010000|2024-09-29 04:10:10|16262.25|16182.25|16260.05|16180.05|16262.26|16182.26|16260.03|16180.03|10
1727583020000|2024-09-29 04:10:20|16259.99|16179.99|16260.08|16180.08|16260.2|16180.2|16259.97|16179.97|10
1727583030000|2024-09-29 04:10:30|16260.1|16180.1|16260|16180|16260.13|16180.13|16260|16180|6
1727583040000|2024-09-29 04:10:40|16259.99|16179.99|16260.42|16180.42|16260.48|16180.48|16259.99|16179.99|8
1727583050000|2024-09-29 04:10:50|16260.47|16180.47|16259.83|16179.83|16260.47|16180.47|16259.83|16179.83|6
1727583060000|2024-09-29 04:11:00|16259.84|16179.84|16259.85|16179.85|16259.86|16179.86|16259.83|16179.83|10
1727583070000|2024-09-29 04:11:10|16259.84|16179.84|16260.03|16180.03|16260.07|16180.07|16259.83|16179.83|7
1727583080000|2024-09-29 04:11:20|16259.75|16179.75|16258.74|16178.74|16259.78|16179.78|16258.74|16178.74|9
1727583090000|2024-09-29 04:11:30|16258.73|16178.73|16258.74|16178.74|16258.75|16178.75|16258.71|16178.71|6
1727583100000|2024-09-29 04:11:40|16258.77|16178.77|16259.03|16179.03|16259.03|16179.03|16258.75|16178.75|9
1727583110000|2024-09-29 04:11:50|16259.06|16179.06|16259.07|16179.07|16259.07|16179.07|16259.04|16179.04|6
1727583120000|2024-09-29 04:12:00|16259.09|16179.09|16259.33|16179.33|16259.34|16179.34|16259.09|16179.09|7
1727583130000|2024-09-29 04:12:10|16259.36|16179.36|16259.39|16179.39|16259.42|16179.42|16259.11|16179.11|8
1727583140000|2024-09-29 04:12:20|16259.5|16179.5|16259.73|16179.73|16259.73|16179.73|16259.5|16179.5|10
1727583150000|2024-09-29 04:12:30|16259.72|16179.72|16259.72|16179.72|16259.73|16179.73|16259.71|16179.71|5
1727583160000|2024-09-29 04:12:40|16259.74|16179.74|16259.23|16179.23|16259.74|16179.74|16259.23|16179.23|9
1727583170000|2024-09-29 04:12:50|16259.21|16179.21|16259.23|16179.23|16259.26|16179.26|16259.2|16179.2|7
1727583180000|2024-09-29 04:13:00|16259.24|16179.24|16259.24|16179.24|16259.24|16179.24|16259.23|16179.23|3
1727583190000|2024-09-29 04:13:10|16259.22|16179.22|16258.46|16178.46|16259.22|16179.22|16258.46|16178.46|8
1727583200000|2024-09-29 04:13:20|16258.39|16178.39|16258.32|16178.32|16258.4|16178.4|16258.31|16178.31|7
1727583210000|2024-09-29 04:13:30|16258.16|16178.16|16257.88|16177.88|16258.17|16178.17|16257.88|16177.88|9
1727583220000|2024-09-29 04:13:40|16257.84|16177.84|16257.06|16177.06|16257.84|16177.84|16257.06|16177.06|9
1727583230000|2024-09-29 04:13:50|16257.05|16177.05|16256.26|16176.26|16257.05|16177.05|16256.26|16176.26|7
1727583240000|2024-09-29 04:14:00|16256.22|16176.22|16255.65|16175.65|16256.22|16176.22|16255.63|16175.63|10
1727583250000|2024-09-29 04:14:10|16255.64|16175.64|16255.58|16175.58|16255.64|16175.64|16255.54|16175.54|7
1727583260000|2024-09-29 04:14:20|16255.57|16175.57|16255.52|16175.52|16255.62|16175.62|16255.52|16175.52|9
1727583270000|2024-09-29 04:14:30|16255.49|16175.49|16254.87|16174.87|16255.49|16175.49|16254.87|16174.87|5
1727583280000|2024-09-29 04:14:40|16254.62|16174.62|16254.65|16174.65|16254.65|16174.65|16254.61|16174.61|7
1727583290000|2024-09-29 04:14:50|16254.66|16174.66|16254.76|16174.76|16254.76|16174.76|16254.66|16174.66|6
1727583300000|2024-09-29 04:15:00|16254.77|16174.77|16254.75|16174.75|16254.77|16174.77|16254.71|16174.71|9
1727583310000|2024-09-29 04:15:10|16255|16175|16254.71|16174.71|16255|16175|16254.71|16174.71|8
1727583320000|2024-09-29 04:15:20|16254.69|16174.69|16254.47|16174.47|16254.69|16174.69|16254.47|16174.47|6
1727583330000|2024-09-29 04:15:30|16254.46|16174.46|16253.86|16173.86|16254.46|16174.46|16253.86|16173.86|7
1727583340000|2024-09-29 04:15:40|16253.85|16173.85|16252.72|16172.72|16253.85|16173.85|16252.63|16172.63|7
1727583350000|2024-09-29 04:15:50|16252.95|16172.95|16252.86|16172.86|16252.95|16172.95|16252.86|16172.86|8
1727583360000|2024-09-29 04:16:00|16252.83|16172.83|16252.5|16172.5|16252.83|16172.83|16252.5|16172.5|6
1727583370000|2024-09-29 04:16:10|16252.49|16172.49|16252.32|16172.32|16252.49|16172.49|16252.32|16172.32|8
1727583380000|2024-09-29 04:16:20|16252.39|16172.39|16252.28|16172.28|16252.39|16172.39|16252.26|16172.26|8
1727583390000|2024-09-29 04:16:30|16252.26|16172.26|16252.04|16172.04|16252.31|16172.31|16252.04|16172.04|8
1727583400000|2024-09-29 04:16:40|16252.03|16172.03|16252.01|16172.01|16252.04|16172.04|16252.01|16172.01|6
1727583410000|2024-09-29 04:16:50|16252.04|16172.04|16252.42|16172.42|16252.57|16172.57|16252.04|16172.04|8
1727583420000|2024-09-29 04:17:00|16252.5|16172.5|16252.65|16172.65|16252.71|16172.71|16252.43|16172.43|8
1727583430000|2024-09-29 04:17:10|16252.35|16172.35|16252.3|16172.3|16252.35|16172.35|16252.29|16172.29|9
1727583440000|2024-09-29 04:17:20|16252.29|16172.29|16252.16|16172.16|16252.29|16172.29|16252.16|16172.16|6
1727583450000|2024-09-29 04:17:30|16252.17|16172.17|16252.08|16172.08|16252.17|16172.17|16252.07|16172.07|7
1727583460000|2024-09-29 04:17:40|16252.06|16172.06|16251.82|16171.82|16252.14|16172.14|16251.82|16171.82|9
1727583470000|2024-09-29 04:17:50|16251.85|16171.85|16251.67|16171.67|16251.88|16171.88|16251.67|16171.67|6
1727583480000|2024-09-29 04:18:00|16251.66|16171.66|16251.97|16171.97|16251.99|16171.99|16251.66|16171.66|10
1727583490000|2024-09-29 04:18:10|16251.95|16171.95|16252.68|16172.68|16252.73|16172.73|16251.93|16171.93|9
1727583500000|2024-09-29 04:18:20|16252.67|16172.67|16252.71|16172.71|16252.72|16172.72|16252.67|16172.67|8
1727583510000|2024-09-29 04:18:30|16252.72|16172.72|16252.81|16172.81|16252.81|16172.81|16252.72|16172.72|8
1727583520000|2024-09-29 04:18:40|16252.82|16172.82|16252.73|16172.73|16252.82|16172.82|16252.73|16172.73|7
1727583530000|2024-09-29 04:18:50|16252.74|16172.74|16252.71|16172.71|16252.74|16172.74|16252.7|16172.7|5
1727583540000|2024-09-29 04:19:00|16252.97|16172.97|16252.74|16172.74|16252.97|16172.97|16252.72|16172.72|5
1727583550000|2024-09-29 04:19:10|16252.73|16172.73|16252.68|16172.68|16252.73|16172.73|16252.68|16172.68|9
1727583560000|2024-09-29 04:19:20|16252.67|16172.67|16252.71|16172.71|16252.72|16172.72|16252.67|16172.67|6
1727583570000|2024-09-29 04:19:30|16252.72|16172.72|16251.75|16171.75|16252.72|16172.72|16251.75|16171.75|8
1727583580000|2024-09-29 04:19:40|16251.76|16171.76|16251.58|16171.58|16251.76|16171.76|16251.58|16171.58|10
1727583590000|2024-09-29 04:19:50|16251.54|16171.54|16251.51|16171.51|16251.54|16171.54|16251.51|16171.51|6
1727583600000|2024-09-29 04:20:00|16251.47|16171.47|16251.45|16171.45|16251.5|16171.5|16251.44|16171.44|7
1727583610000|2024-09-29 04:20:10|16251.44|16171.44|16251.5|16171.5|16251.59|16171.59|16251.44|16171.44|8
1727583620000|2024-09-29 04:20:20|16251.49|16171.49|16251.32|16171.32|16251.5|16171.5|16251.32|16171.32|8
1727583630000|2024-09-29 04:20:30|16251.31|16171.31|16251.65|16171.65|16251.65|16171.65|16251.24|16171.24|5
1727583640000|2024-09-29 04:20:40|16251.69|16171.69|16248.75|16168.75|16251.69|16171.69|16248.75|16168.75|8
1727583650000|2024-09-29 04:20:50|16248.46|16168.46|16247.36|16167.36|16248.46|16168.46|16247.36|16167.36|8
1727583660000|2024-09-29 04:21:00|16247.35|16167.35|16246.32|16166.32|16247.35|16167.35|16246.32|16166.32|8
1727583670000|2024-09-29 04:21:10|16246.28|16166.28|16245.61|16165.61|16246.28|16166.28|16245.61|16165.61|6
1727583680000|2024-09-29 04:21:20|16245.73|16165.73|16245.85|16165.85|16245.85|16165.85|16245.73|16165.73|8
1727583690000|2024-09-29 04:21:30|16245.84|16165.84|16245.75|16165.75|16245.84|16165.84|16245.72|16165.72|9
1727583700000|2024-09-29 04:21:40|16245.77|16165.77|16245.66|16165.66|16245.77|16165.77|16245.61|16165.61|7
1727583710000|2024-09-29 04:21:50|16245.58|16165.58|16245.11|16165.11|16245.58|16165.58|16245.11|16165.11|6
1727583720000|2024-09-29 04:22:00|16245.1|16165.1|16244.74|16164.74|16245.1|16165.1|16244.74|16164.74|8
1727583730000|2024-09-29 04:22:10|16244.66|16164.66|16242.75|16162.75|16244.66|16164.66|16242.75|16162.75|10
1727583740000|2024-09-29 04:22:20|16242.72|16162.72|16241.66|16161.66|16242.72|16162.72|16241.59|16161.59|10
1727583750000|2024-09-29 04:22:30|16241.68|16161.68|16242.18|16162.18|16242.35|16162.35|16241.68|16161.68|10
1727583760000|2024-09-29 04:22:40|16242.03|16162.03|16241.53|16161.53|16242.53|16162.53|16241.53|16161.53|7
1727583770000|2024-09-29 04:22:50|16241.38|16161.38|16241.36|16161.36|16241.71|16161.71|16241.15|16161.15|9
1727583780000|2024-09-29 04:23:00|16241.34|16161.34|16241.26|16161.26|16241.35|16161.35|16241.26|16161.26|9
1727583790000|2024-09-29 04:23:10|16241.23|16161.23|16241.3|16161.3|16241.3|16161.3|16241.19|16161.19|8
1727583800000|2024-09-29 04:23:20|16241.29|16161.29|16241.35|16161.35|16241.35|16161.35|16241.29|16161.29|5
1727583810000|2024-09-29 04:23:30|16241.39|16161.39|16243.95|16163.95|16244.14|16164.14|16241.39|16161.39|9
1727583820000|2024-09-29 04:23:40|16243.94|16163.94|16244.2|16164.2|16244.2|16164.2|16243.94|16163.94|9
1727583830000|2024-09-29 04:23:50|16244.22|16164.22|16245.07|16165.07|16245.47|16165.47|16244.22|16164.22|9
1727583840000|2024-09-29 04:24:00|16245.06|16165.06|16245.63|16165.63|16245.63|16165.63|16245.05|16165.05|9
1727583850000|2024-09-29 04:24:10|16245.64|16165.64|16245.67|16165.67|16245.67|16165.67|16245.56|16165.56|9
1727583860000|2024-09-29 04:24:20|16245.68|16165.68|16245.55|16165.55|16245.68|16165.68|16245.55|16165.55|8
1727583870000|2024-09-29 04:24:30|16245.54|16165.54|16245.35|16165.35|16245.89|16165.89|16245.35|16165.35|8
1727583880000|2024-09-29 04:24:40|16245.4|16165.4|16245.82|16165.82|16245.84|16165.84|16245.4|16165.4|9
1727583890000|2024-09-29 04:24:50|16245.8|16165.8|16245.83|16165.83|16245.83|16165.83|16245.8|16165.8|6
1727583900000|2024-09-29 04:25:00|16245.82|16165.82|16245.8|16165.8|16245.82|16165.82|16245.76|16165.76|6
1727583910000|2024-09-29 04:25:10|16245.78|16165.78|16246|16166|16246|16166|16245.78|16165.78|7
1727583920000|2024-09-29 04:25:20|16245.86|16165.86|16245.37|16165.37|16246.04|16166.04|16245.37|16165.37|9
1727583930000|2024-09-29 04:25:30|16245.36|16165.36|16245.48|16165.48|16245.48|16165.48|16245.34|16165.34|7
1727583940000|2024-09-29 04:25:40|16245.42|16165.42|16245.51|16165.51|16245.51|16165.51|16245.34|16165.34|9
1727583950000|2024-09-29 04:25:50|16245.42|16165.42|16245.44|16165.44|16245.73|16165.73|16245.4|16165.4|7
1727583960000|2024-09-29 04:26:00|16245.55|16165.55|16246.67|16166.67|16246.67|16166.67|16245.55|16165.55|8
1727583970000|2024-09-29 04:26:10|16246.71|16166.71|16246.77|16166.77|16246.88|16166.88|16246.71|16166.71|8
1727583980000|2024-09-29 04:26:20|16246.78|16166.78|16246.91|16166.91|16246.92|16166.92|16246.78|16166.78|9
1727583990000|2024-09-29 04:26:30|16246.92|16166.92|16248.2|16168.2|16248.2|16168.2|16246.92|16166.92|8
1727584000000|2024-09-29 04:26:40|16248.19|16168.19|16249.75|16169.75|16249.75|16169.75|16248.19|16168.19|8
1727584010000|2024-09-29 04:26:50|16249.9|16169.9|16250.27|16170.27|16250.27|16170.27|16249.9|16169.9|10
1727584020000|2024-09-29 04:27:00|16250.28|16170.28|16249.99|16169.99|16250.3|16170.3|16249.96|16169.96|8
1727584030000|2024-09-29 04:27:10|16250.02|16170.02|16250.64|16170.64|16250.76|16170.76|16250.02|16170.02|8
1727584040000|2024-09-29 04:27:20|16250.66|16170.66|16250.69|16170.69|16250.69|16170.69|16250.65|16170.65|8
1727584050000|2024-09-29 04:27:30|16250.71|16170.71|16250.73|16170.73|16250.73|16170.73|16250.67|16170.67|6
1727584060000|2024-09-29 04:27:40|16250.92|16170.92|16251.61|16171.61|16251.66|16171.66|16250.92|16170.92|7
1727584070000|2024-09-29 04:27:50|16251.63|16171.63|16251.85|16171.85|16251.85|16171.85|16251.36|16171.36|8
1727584080000|2024-09-29 04:28:00|16252.5|16172.5|16252.05|16172.05|16252.52|16172.52|16252.05|16172.05|9
1727584090000|2024-09-29 04:28:10|16252.04|16172.04|16252.11|16172.11|16252.11|16172.11|16252.03|16172.03|7
1727584100000|2024-09-29 04:28:20|16252.13|16172.13|16258.23|16178.23|16259.02|16179.02|16252.13|16172.13|9
1727584110000|2024-09-29 04:28:30|16258.31|16178.31|16258.51|16178.51|16258.54|16178.54|16258.31|16178.31|8
1727584120000|2024-09-29 04:28:40|16253.8|16173.8|16253.65|16173.65|16253.83|16173.83|16253.48|16173.48|9
1727584130000|2024-09-29 04:28:50|16253.64|16173.64|16253.72|16173.72|16253.72|16173.72|16253.64|16173.64|5
1727584140000|2024-09-29 04:29:00|16253.7|16173.7|16254.58|16174.58|16254.58|16174.58|16253.65|16173.65|7
1727584150000|2024-09-29 04:29:10|16254.62|16174.62|16254.83|16174.83|16254.91|16174.91|16254.62|16174.62|6
1727584160000|2024-09-29 04:29:20|16254.81|16174.81|16254.85|16174.85|16254.85|16174.85|16254.7|16174.7|8
1727584170000|2024-09-29 04:29:30|16254.84|16174.84|16254.98|16174.98|16254.98|16174.98|16254.84|16174.84|6
1727584180000|2024-09-29 04:29:40|16254.97|16174.97|16254.88|16174.88|16254.97|16174.97|16254.88|16174.88|6
1727584190000|2024-09-29 04:29:50|16254.93|16174.93|16254.86|16174.86|16254.93|16174.93|16254.86|16174.86|6
1727584200000|2024-09-29 04:30:00|16254.85|16174.85|16254.72|16174.72|16254.85|16174.85|16254.7|16174.7|9
1727584210000|2024-09-29 04:30:10|16254.73|16174.73|16254.15|16174.15|16254.95|16174.95|16254.15|16174.15|9
1727584220000|2024-09-29 04:30:20|16253.53|16173.53|16253.41|16173.41|16253.53|16173.53|16253.4|16173.4|8
1727584230000|2024-09-29 04:30:30|16253.39|16173.39|16253.25|16173.25|16253.39|16173.39|16253.22|16173.22|9
1727584240000|2024-09-29 04:30:40|16253.26|16173.26|16253.05|16173.05|16253.26|16173.26|16253.05|16173.05|7
1727584250000|2024-09-29 04:30:50|16253.04|16173.04|16253|16173|16253.04|16173.04|16252.94|16172.94|9
1727584260000|2024-09-29 04:31:00|16253.01|16173.01|16252.67|16172.67|16253.02|16173.02|16252.67|16172.67|10
1727584270000|2024-09-29 04:31:10|16252.68|16172.68|16252.74|16172.74|16252.74|16172.74|16252.68|16172.68|3
1727584280000|2024-09-29 04:31:20|16252.83|16172.83|16252.79|16172.79|16252.84|16172.84|16252.77|16172.77|9
1727584290000|2024-09-29 04:31:30|16252.8|16172.8|16252.18|16172.18|16252.81|16172.81|16252.18|16172.18|9
1727584300000|2024-09-29 04:31:40|16252.17|16172.17|16249.77|16169.77|16252.17|16172.17|16249.77|16169.77|9
1727584310000|2024-09-29 04:31:50|16249.71|16169.71|16249.6|16169.6|16249.71|16169.71|16249.35|16169.35|9
1727584320000|2024-09-29 04:32:00|16249.34|16169.34|16249.07|16169.07|16249.34|16169.34|16249.05|16169.05|8
1727584330000|2024-09-29 04:32:10|16249.08|16169.08|16249.29|16169.29|16249.3|16169.3|16249.05|16169.05|7
1727584340000|2024-09-29 04:32:20|16249.41|16169.41|16250.16|16170.16|16250.22|16170.22|16249.41|16169.41|8
1727584350000|2024-09-29 04:32:30|16250.22|16170.22|16250.13|16170.13|16250.22|16170.22|16250.13|16170.13|5
1727584360000|2024-09-29 04:32:40|16250.12|16170.12|16249.97|16169.97|16250.12|16170.12|16249.92|16169.92|7
1727584370000|2024-09-29 04:32:50|16249.95|16169.95|16250.98|16170.98|16250.98|16170.98|16249.93|16169.93|9
1727584380000|2024-09-29 04:33:00|16251.01|16171.01|16251.03|16171.03|16251.03|16171.03|16251.01|16171.01|7
1727584390000|2024-09-29 04:33:10|16251.02|16171.02|16250.73|16170.73|16251.02|16171.02|16250.73|16170.73|9
1727584400000|2024-09-29 04:33:20|16250.41|16170.41|16250.35|16170.35|16250.46|16170.46|16250.35|16170.35|10
1727584410000|2024-09-29 04:33:30|16250.36|16170.36|16249.96|16169.96|16250.36|16170.36|16249.92|16169.92|10
1727584420000|2024-09-29 04:33:40|16249.97|16169.97|16249.09|16169.09|16249.98|16169.98|16249.03|16169.03|8
1727584430000|2024-09-29 04:33:50|16249.08|16169.08|16249.63|16169.63|16249.64|16169.64|16249.08|16169.08|8
1727584440000|2024-09-29 04:34:00|16249.58|16169.58|16249.56|16169.56|16249.58|16169.58|16249.49|16169.49|9
1727584450000|2024-09-29 04:34:10|16249.57|16169.57|16249.13|16169.13|16249.57|16169.57|16249.13|16169.13|8
1727584460000|2024-09-29 04:34:20|16249.26|16169.26|16247.82|16167.82|16249.26|16169.26|16247.82|16167.82|10
1727584470000|2024-09-29 04:34:30|16247.8|16167.8|16247.13|16167.13|16247.8|16167.8|16247.13|16167.13|9
1727584480000|2024-09-29 04:34:40|16247.11|16167.11|16247.24|16167.24|16247.24|16167.24|16247.08|16167.08|8
1727584490000|2024-09-29 04:34:50|16247.26|16167.26|16247.26|16167.26|16247.26|16167.26|16247.25|16167.25|3
1727584500000|2024-09-29 04:35:00|16247.31|16167.31|16248.62|16168.62|16248.62|16168.62|16247.31|16167.31|9
1727584510000|2024-09-29 04:35:10|16248.72|16168.72|16249.31|16169.31|16249.33|16169.33|16248.72|16168.72|9
1727584520000|2024-09-29 04:35:20|16249.33|16169.33|16249.64|16169.64|16249.64|16169.64|16249.33|16169.33|6
1727584530000|2024-09-29 04:35:30|16249.63|16169.63|16249.62|16169.62|16249.65|16169.65|16249.61|16169.61|7
1727584540000|2024-09-29 04:35:40|16249.7|16169.7|16249.85|16169.85|16249.86|16169.86|16249.7|16169.7|8
1727584550000|2024-09-29 04:35:50|16249.78|16169.78|16249.52|16169.52|16249.78|16169.78|16249.52|16169.52|8
1727584560000|2024-09-29 04:36:00|16249.49|16169.49|16249.54|16169.54|16249.54|16169.54|16249.43|16169.43|7
1727584570000|2024-09-29 04:36:10|16249.63|16169.63|16249.53|16169.53|16250|16170|16249.53|16169.53|10
1727584580000|2024-09-29 04:36:20|16249.54|16169.54|16248.55|16168.55|16249.54|16169.54|16248|16168|7
1727584590000|2024-09-29 04:36:30|16247.96|16167.96|16247.02|16167.02|16247.96|16167.96|16247.02|16167.02|7
1727584600000|2024-09-29 04:36:40|16246.33|16166.33|16246.09|16166.09|16246.33|16166.33|16246.09|16166.09|5
1727584610000|2024-09-29 04:36:50|16245.41|16165.41|16244.45|16164.45|16245.41|16165.41|16244.44|16164.44|9
1727584620000|2024-09-29 04:37:00|16244.43|16164.43|16243.12|16163.12|16244.43|16164.43|16243.12|16163.12|10
1727584630000|2024-09-29 04:37:10|16243|16163|16242.9|16162.9|16243.01|16163.01|16242.9|16162.9|6
1727584640000|2024-09-29 04:37:20|16242.96|16162.96|16242.6|16162.6|16243.03|16163.03|16242.6|16162.6|7
1727584650000|2024-09-29 04:37:30|16242.78|16162.78|16244.27|16164.27|16244.27|16164.27|16242.78|16162.78|9
1727584660000|2024-09-29 04:37:40|16244.41|16164.41|16245.39|16165.39|16245.39|16165.39|16244.41|16164.41|9
1727584670000|2024-09-29 04:37:50|16245.33|16165.33|16245.29|16165.29|16245.33|16165.33|16245.12|16165.12|9
1727584680000|2024-09-29 04:38:00|16245.32|16165.32|16244.37|16164.37|16245.32|16165.32|16244.37|16164.37|9
1727584690000|2024-09-29 04:38:10|16244.33|16164.33|16244.37|16164.37|16244.55|16164.55|16244.33|16164.33|7
1727584700000|2024-09-29 04:38:20|16244.4|16164.4|16244.02|16164.02|16244.42|16164.42|16244.02|16164.02|8
1727584710000|2024-09-29 04:38:30|16243.96|16163.96|16243.98|16163.98|16243.98|16163.98|16243.92|16163.92|8
1727584720000|2024-09-29 04:38:40|16243.96|16163.96|16243.91|16163.91|16243.98|16163.98|16243.91|16163.91|8
1727584730000|2024-09-29 04:38:50|16243.92|16163.92|16243.89|16163.89|16243.92|16163.92|16243.88|16163.88|5
1727584740000|2024-09-29 04:39:00|16243.9|16163.9|16243.7|16163.7|16243.9|16163.9|16243.68|16163.68|5
1727584750000|2024-09-29 04:39:10|16243.72|16163.72|16244.56|16164.56|16244.56|16164.56|16243.7|16163.7|7
1727584760000|2024-09-29 04:39:20|16244.09|16164.09|16244.34|16164.34|16244.5|16164.5|16243.86|16163.86|10
1727584770000|2024-09-29 04:39:30|16244.33|16164.33|16244.81|16164.81|16244.81|16164.81|16244.33|16164.33|7
1727584780000|2024-09-29 04:39:40|16244.98|16164.98|16245.32|16165.32|16245.37|16165.37|16244.98|16164.98|9
1727584790000|2024-09-29 04:39:50|16245.26|16165.26|16245.2|16165.2|16245.26|16165.26|16245.2|16165.2|9
1727584800000|2024-09-29 04:40:00|16245.19|16165.19|16245.85|16165.85|16245.85|16165.85|16245.19|16165.19|6
1727584810000|2024-09-29 04:40:10|16245.86|16165.86|16245.84|16165.84|16245.86|16165.86|16245.82|16165.82|8
1727584820000|2024-09-29 04:40:20|16245.83|16165.83|16245.9|16165.9|16245.94|16165.94|16245.83|16165.83|10
1727584830000|2024-09-29 04:40:30|16245.88|16165.88|16245.91|16165.91|16245.91|16165.91|16245.88|16165.88|6
1727584840000|2024-09-29 04:40:40|16245.75|16165.75|16245.52|16165.52|16245.76|16165.76|16245.52|16165.52|7
1727584850000|2024-09-29 04:40:50|16245.5|16165.5|16244.91|16164.91|16245.5|16165.5|16244.9|16164.9|7
1727584860000|2024-09-29 04:41:00|16244.9|16164.9|16245.29|16165.29|16245.29|16165.29|16244.9|16164.9|6
1727584870000|2024-09-29 04:41:10|16245.58|16165.58|16245.38|16165.38|16245.71|16165.71|16245.38|16165.38|7
1727584880000|2024-09-29 04:41:20|16245.36|16165.36|16246.17|16166.17|16246.17|16166.17|16245.35|16165.35|6
1727584890000|2024-09-29 04:41:30|16246.91|16166.91|16247.22|16167.22|16247.22|16167.22|16246.91|16166.91|9
1727584900000|2024-09-29 04:41:40|16247.39|16167.39|16248.41|16168.41|16248.41|16168.41|16247.39|16167.39|8
1727584910000|2024-09-29 04:41:50|16248.42|16168.42|16248.32|16168.32|16248.58|16168.58|16248.32|16168.32|7
1727584920000|2024-09-29 04:42:00|16248.2|16168.2|16248.62|16168.62|16248.62|16168.62|16248.05|16168.05|10
1727584930000|2024-09-29 04:42:10|16248.63|16168.63|16248.61|16168.61|16248.65|16168.65|16248.59|16168.59|8
1727584940000|2024-09-29 04:42:20|16248.59|16168.59|16248.75|16168.75|16248.75|16168.75|16248.59|16168.59|7
1727584950000|2024-09-29 04:42:30|16248.74|16168.74|16248.89|16168.89|16248.89|16168.89|16248.74|16168.74|7
1727584960000|2024-09-29 04:42:40|16248.87|16168.87|16248.78|16168.78|16248.87|16168.87|16248.78|16168.78|4
1727584970000|2024-09-29 04:42:50|16248.79|16168.79|16248.85|16168.85|16248.86|16168.86|16248.79|16168.79|8
1727584980000|2024-09-29 04:43:00|16248.86|16168.86|16248.41|16168.41|16248.86|16168.86|16248.41|16168.41|8
1727584990000|2024-09-29 04:43:10|16248.36|16168.36|16248.3|16168.3|16248.36|16168.36|16248.28|16168.28|9
1727585000000|2024-09-29 04:43:20|16248.34|16168.34|16248.34|16168.34|16248.36|16168.36|16248.34|16168.34|4
1727585010000|2024-09-29 04:43:30|16248.39|16168.39|16248.43|16168.43|16248.45|16168.45|16248.39|16168.39|7
1727585020000|2024-09-29 04:43:40|16248.4|16168.4|16248.38|16168.38|16248.4|16168.4|16248.36|16168.36|7
1727585030000|2024-09-29 04:43:50|16248.37|16168.37|16248.33|16168.33|16248.39|16168.39|16248.33|16168.33|6
1727585040000|2024-09-29 04:44:00|16248.31|16168.31|16248.13|16168.13|16248.31|16168.31|16248.13|16168.13|9
1727585050000|2024-09-29 04:44:10|16248.12|16168.12|16248.02|16168.02|16248.13|16168.13|16248.01|16168.01|6
1727585060000|2024-09-29 04:44:20|16248.01|16168.01|16247.76|16167.76|16248.01|16168.01|16247.76|16167.76|5
1727585070000|2024-09-29 04:44:30|16247.75|16167.75|16247.75|16167.75|16247.79|16167.79|16247.74|16167.74|6
1727585080000|2024-09-29 04:44:40|16247.78|16167.78|16247.85|16167.85|16247.85|16167.85|16247.75|16167.75|8
1727585090000|2024-09-29 04:44:50|16247.87|16167.87|16247.84|16167.84|16247.89|16167.89|16247.84|16167.84|6
1727585100000|2024-09-29 04:45:00|16247.85|16167.85|16247.69|16167.69|16247.85|16167.85|16247.69|16167.69|5
1727585110000|2024-09-29 04:45:10|16247.68|16167.68|16247.56|16167.56|16247.68|16167.68|16247.55|16167.55|8
1727585120000|2024-09-29 04:45:20|16247.53|16167.53|16246.05|16166.05|16247.53|16167.53|16246.05|16166.05|4
1727585130000|2024-09-29 04:45:30|16245.98|16165.98|16245.64|16165.64|16245.98|16165.98|16245.64|16165.64|9
1727585140000|2024-09-29 04:45:40|16245.61|16165.61|16245.46|16165.46|16245.65|16165.65|16245.46|16165.46|10
1727585150000|2024-09-29 04:45:50|16245.44|16165.44|16245.47|16165.47|16245.47|16165.47|16245.44|16165.44|6
1727585160000|2024-09-29 04:46:00|16245.46|16165.46|16245.47|16165.47|16245.48|16165.48|16245.21|16165.21|7
1727585170000|2024-09-29 04:46:10|16245.49|16165.49|16246.02|16166.02|16246.02|16166.02|16245.49|16165.49|9
1727585180000|2024-09-29 04:46:20|16246.1|16166.1|16247.36|16167.36|16247.4|16167.4|16246.1|16166.1|9
1727585190000|2024-09-29 04:46:30|16247.37|16167.37|16246.86|16166.86|16247.38|16167.38|16246.86|16166.86|6
1727585200000|2024-09-29 04:46:40|16246.83|16166.83|16245.94|16165.94|16246.83|16166.83|16245.94|16165.94|10
1727585210000|2024-09-29 04:46:50|16245.93|16165.93|16245.87|16165.87|16245.93|16165.93|16245.77|16165.77|7
1727585220000|2024-09-29 04:47:00|16245.85|16165.85|16245.7|16165.7|16245.85|16165.85|16245.7|16165.7|9
1727585230000|2024-09-29 04:47:10|16245.65|16165.65|16245.56|16165.56|16245.65|16165.65|16245.55|16165.55|9
1727585240000|2024-09-29 04:47:20|16245.47|16165.47|16242.68|16162.68|16245.47|16165.47|16242.68|16162.68|9
1727585250000|2024-09-29 04:47:30|16242.63|16162.63|16242.73|16162.73|16242.75|16162.75|16242.57|16162.57|9
1727585260000|2024-09-29 04:47:40|16242.72|16162.72|16243.56|16163.56|16243.56|16163.56|16242.72|16162.72|9
1727585270000|2024-09-29 04:47:50|16243.6|16163.6|16243.32|16163.32|16243.61|16163.61|16243.26|16163.26|7
1727585280000|2024-09-29 04:48:00|16243.31|16163.31|16243.14|16163.14|16243.31|16163.31|16243.14|16163.14|10
1727585290000|2024-09-29 04:48:10|16243.46|16163.46|16243.34|16163.34|16243.48|16163.48|16243.34|16163.34|8
1727585300000|2024-09-29 04:48:20|16243.23|16163.23|16242.33|16162.33|16243.25|16163.25|16241.74|16161.74|8
1727585310000|2024-09-29 04:48:30|16242.55|16162.55|16242.61|16162.61|16242.71|16162.71|16242.31|16162.31|9
1727585320000|2024-09-29 04:48:40|16242.62|16162.62|16242.21|16162.21|16242.64|16162.64|16242.16|16162.16|9
1727585330000|2024-09-29 04:48:50|16242.14|16162.14|16242.09|16162.09|16242.45|16162.45|16242.09|16162.09|10
1727585340000|2024-09-29 04:49:00|16242.08|16162.08|16241.98|16161.98|16242.09|16162.09|16241.98|16161.98|5
1727585350000|2024-09-29 04:49:10|16241.72|16161.72|16243.71|16163.71|16243.71|16163.71|16241.6|16161.6|10
1727585360000|2024-09-29 04:49:20|16243.72|16163.72|16243.87|16163.87|16243.88|16163.88|16243.72|16163.72|9
1727585370000|2024-09-29 04:49:30|16243.88|16163.88|16244.02|16164.02|16244.04|16164.04|16243.87|16163.87|7
1727585380000|2024-09-29 04:49:40|16244.01|16164.01|16243.84|16163.84|16244.34|16164.34|16243.84|16163.84|9
1727585390000|2024-09-29 04:49:50|16243.82|16163.82|16243.28|16163.28|16243.82|16163.82|16243.24|16163.24|7
1727585400000|2024-09-29 04:50:00|16243.31|16163.31|16243.15|16163.15|16243.31|16163.31|16243.15|16163.15|9
1727585410000|2024-09-29 04:50:10|16243.38|16163.38|16241.09|16161.09|16243.38|16163.38|16241.09|16161.09|9
1727585420000|2024-09-29 04:50:20|16241.06|16161.06|16240.76|16160.76|16241.06|16161.06|16240.75|16160.75|9
1727585430000|2024-09-29 04:50:30|16240.74|16160.74|16240.77|16160.77|16240.78|16160.78|16240.72|16160.72|8
1727585440000|2024-09-29 04:50:40|16240.72|16160.72|16240.32|16160.32|16240.72|16160.72|16240.29|16160.29|7
1727585450000|2024-09-29 04:50:50|16239.88|16159.88|16239.87|16159.87|16239.88|16159.88|16239.85|16159.85|6
1727585460000|2024-09-29 04:51:00|16239.89|16159.89|16239.92|16159.92|16240.14|16160.14|16239.84|16159.84|8
1727585470000|2024-09-29 04:51:10|16239.88|16159.88|16239.68|16159.68|16240.22|16160.22|16239.67|16159.67|8
1727585480000|2024-09-29 04:51:20|16239.67|16159.67|16239.73|16159.73|16239.73|16159.73|16239.64|16159.64|8
1727585490000|2024-09-29 04:51:30|16239.72|16159.72|16239.76|16159.76|16239.76|16159.76|16239.09|16159.09|8
1727585500000|2024-09-29 04:51:40|16239.53|16159.53|16240.09|16160.09|16240.1|16160.1|16239.53|16159.53|10
1727585510000|2024-09-29 04:51:50|16240.08|16160.08|16239.35|16159.35|16240.08|16160.08|16239.03|16159.03|9
1727585520000|2024-09-29 04:52:00|16239.36|16159.36|16239.25|16159.25|16239.37|16159.37|16239.25|16159.25|8
1727585530000|2024-09-29 04:52:10|16238.88|16158.88|16239.08|16159.08|16239.26|16159.26|16238.56|16158.56|8
1727585540000|2024-09-29 04:52:20|16239.09|16159.09|16238.82|16158.82|16239.56|16159.56|16238.76|16158.76|9
1727585550000|2024-09-29 04:52:30|16238.65|16158.65|16238.61|16158.61|16238.79|16158.79|16238.59|16158.59|5
1727585560000|2024-09-29 04:52:40|16238.59|16158.59|16238.57|16158.57|16238.63|16158.63|16238.57|16158.57|9
1727585570000|2024-09-29 04:52:50|16238.58|16158.58|16238.57|16158.57|16238.59|16158.59|16238.57|16158.57|4
1727585580000|2024-09-29 04:53:00|16238.52|16158.52|16238.44|16158.44|16238.55|16158.55|16238.44|16158.44|8
1727585590000|2024-09-29 04:53:10|16238.43|16158.43|16238.78|16158.78|16238.78|16158.78|16238.36|16158.36|10
1727585600000|2024-09-29 04:53:20|16238.83|16158.83|16238.33|16158.33|16238.83|16158.83|16238.33|16158.33|8
1727585610000|2024-09-29 04:53:30|16238.31|16158.31|16238.66|16158.66|16238.66|16158.66|16238.28|16158.28|6
1727585620000|2024-09-29 04:53:40|16238.72|16158.72|16238.78|16158.78|16238.78|16158.78|16238.71|16158.71|9
1727585630000|2024-09-29 04:53:50|16238.77|16158.77|16238.33|16158.33|16238.81|16158.81|16238.33|16158.33|8
1727585640000|2024-09-29 04:54:00|16238.36|16158.36|16240.33|16160.33|16240.33|16160.33|16238.36|16158.36|10
1727585650000|2024-09-29 04:54:10|16240.37|16160.37|16240.06|16160.06|16240.45|16160.45|16240.06|16160.06|8
1727585660000|2024-09-29 04:54:20|16239.79|16159.79|16240.28|16160.28|16240.28|16160.28|16239.67|16159.67|9
1727585670000|2024-09-29 04:54:30|16240.29|16160.29|16239.92|16159.92|16240.35|16160.35|16239.92|16159.92|7
1727585680000|2024-09-29 04:54:40|16239.86|16159.86|16240.51|16160.51|16240.51|16160.51|16239.86|16159.86|9
1727585690000|2024-09-29 04:54:50|16240.49|16160.49|16240.03|16160.03|16240.52|16160.52|16240.03|16160.03|8
1727585700000|2024-09-29 04:55:00|16240.44|16160.44|16241.21|16161.21|16241.5|16161.5|16240.44|16160.44|8
1727585710000|2024-09-29 04:55:10|16241.17|16161.17|16243.45|16163.45|16243.45|16163.45|16241.13|16161.13|8
1727585720000|2024-09-29 04:55:20|16243.55|16163.55|16244.02|16164.02|16244.02|16164.02|16243.34|16163.34|10
1727585730000|2024-09-29 04:55:30|16244.04|16164.04|16244.46|16164.46|16244.46|16164.46|16244.04|16164.04|9
1727585740000|2024-09-29 04:55:40|16244.48|16164.48|16243.84|16163.84|16244.49|16164.49|16243.84|16163.84|9
1727585750000|2024-09-29 04:55:50|16243.87|16163.87|16243.96|16163.96|16243.96|16163.96|16243.87|16163.87|8
1727585760000|2024-09-29 04:56:00|16244.01|16164.01|16244.61|16164.61|16244.61|16164.61|16244.01|16164.01|8
1727585770000|2024-09-29 04:56:10|16244.62|16164.62|16247.64|16167.64|16247.64|16167.64|16244.62|16164.62|10
1727585780000|2024-09-29 04:56:20|16247.79|16167.79|16249.07|16169.07|16249.07|16169.07|16247.79|16167.79|10
1727585790000|2024-09-29 04:56:30|16249.08|16169.08|16249.21|16169.21|16249.22|16169.22|16248.6|16168.6|8
1727585800000|2024-09-29 04:56:40|16249.24|16169.24|16249.63|16169.63|16249.63|16169.63|16249.23|16169.23|9
1727585810000|2024-09-29 04:56:50|16249.75|16169.75|16249.69|16169.69|16249.76|16169.76|16249.6|16169.6|9
1727585820000|2024-09-29 04:57:00|16249.72|16169.72|16249.56|16169.56|16249.72|16169.72|16249.55|16169.55|7
1727585830000|2024-09-29 04:57:10|16249.57|16169.57|16249.54|16169.54|16249.58|16169.58|16249.53|16169.53|8
1727585840000|2024-09-29 04:57:20|16249.55|16169.55|16248.33|16168.33|16249.6|16169.6|16248.33|16168.33|7
1727585850000|2024-09-29 04:57:30|16248.32|16168.32|16248.41|16168.41|16248.41|16168.41|16247.89|16167.89|9
1727585860000|2024-09-29 04:57:40|16248.49|16168.49|16248.49|16168.49|16248.5|16168.5|16248.47|16168.47|7
1727585870000|2024-09-29 04:57:50|16248.63|16168.63|16248.48|16168.48|16248.63|16168.63|16248.4|16168.4|9
1727585880000|2024-09-29 04:58:00|16248.49|16168.49|16247.96|16167.96|16248.52|16168.52|16247.96|16167.96|5
1727585890000|2024-09-29 04:58:10|16247.88|16167.88|16249.32|16169.32|16249.32|16169.32|16247.79|16167.79|10
1727585900000|2024-09-29 04:58:20|16249.31|16169.31|16249.35|16169.35|16249.35|16169.35|16249.31|16169.31|4
1727585910000|2024-09-29 04:58:30|16249.36|16169.36|16249.33|16169.33|16249.36|16169.36|16249.32|16169.32|5
1727585920000|2024-09-29 04:58:40|16249.32|16169.32|16249.31|16169.31|16249.34|16169.34|16249.31|16169.31|8
1727585930000|2024-09-29 04:58:50|16249.35|16169.35|16249.01|16169.01|16249.37|16169.37|16248.98|16168.98|10
1727585940000|2024-09-29 04:59:00|16249.34|16169.34|16249.55|16169.55|16249.58|16169.58|16249.34|16169.34|9
1727585950000|2024-09-29 04:59:10|16249.7|16169.7|16249.71|16169.71|16249.72|16169.72|16249.18|16169.18|8
1727585960000|2024-09-29 04:59:20|16249.78|16169.78|16249.9|16169.9|16249.91|16169.91|16249.76|16169.76|8
1727585970000|2024-09-29 04:59:30|16249.94|16169.94|16249.98|16169.98|16249.98|16169.98|16249.92|16169.92|7
1727585980000|2024-09-29 04:59:40|16249.95|16169.95|16249.97|16169.97|16249.99|16169.99|16249.94|16169.94|8
1727585990000|2024-09-29 04:59:50|16250|16170|16249.43|16169.43|16250.02|16170.02|16249.43|16169.43|5
1727586000000|2024-09-29 05:00:00|16249.33|16169.33|16249.22|16169.22|16249.33|16169.33|16249.22|16169.22|8
1727586010000|2024-09-29 05:00:10|16249.2|16169.2|16249.76|16169.76|16249.76|16169.76|16249.16|16169.16|8
1727586020000|2024-09-29 05:00:20|16249.7|16169.7|16249.47|16169.47|16249.7|16169.7|16249.47|16169.47|5
1727586030000|2024-09-29 05:00:30|16249.45|16169.45|16249.38|16169.38|16249.45|16169.45|16249.13|16169.13|8
1727586040000|2024-09-29 05:00:40|16249.08|16169.08|16247.99|16167.99|16249.08|16169.08|16247.99|16167.99|9
1727586050000|2024-09-29 05:00:50|16247.96|16167.96|16248.76|16168.76|16248.76|16168.76|16247.92|16167.92|10
1727586060000|2024-09-29 05:01:00|16248.77|16168.77|16248.19|16168.19|16248.78|16168.78|16248.19|16168.19|8
1727586070000|2024-09-29 05:01:10|16248.12|16168.12|16248.53|16168.53|16248.62|16168.62|16247.35|16167.35|9
1727586080000|2024-09-29 05:01:20|16248.51|16168.51|16247.51|16167.51|16248.51|16168.51|16247.49|16167.49|9
1727586090000|2024-09-29 05:01:30|16247.82|16167.82|16247.98|16167.98|16247.98|16167.98|16247.53|16167.53|9
1727586100000|2024-09-29 05:01:40|16248.03|16168.03|16246.53|16166.53|16248.41|16168.41|16246.48|16166.48|9
1727586110000|2024-09-29 05:01:50|16246.88|16166.88|16247.25|16167.25|16247.25|16167.25|16246.88|16166.88|7
1727586120000|2024-09-29 05:02:00|16247.1|16167.1|16246.96|16166.96|16247.1|16167.1|16246.85|16166.85|9
1727586130000|2024-09-29 05:02:10|16246.93|16166.93|16247.03|16167.03|16247.03|16167.03|16246.76|16166.76|10
1727586140000|2024-09-29 05:02:20|16247.11|16167.11|16249.34|16169.34|16249.52|16169.52|16247.11|16167.11|10
1727586150000|2024-09-29 05:02:30|16249.47|16169.47|16249.33|16169.33|16249.52|16169.52|16249.33|16169.33|9
1727586160000|2024-09-29 05:02:40|16249.32|16169.32|16248.82|16168.82|16249.38|16169.38|16248.53|16168.53|10
1727586170000|2024-09-29 05:02:50|16248.81|16168.81|16248.27|16168.27|16248.81|16168.81|16248.15|16168.15|10
1727586180000|2024-09-29 05:03:00|16248.26|16168.26|16248.55|16168.55|16248.7|16168.7|16248.26|16168.26|9
1727586190000|2024-09-29 05:03:10|16248.54|16168.54|16248.59|16168.59|16248.63|16168.63|16248.53|16168.53|9
1727586200000|2024-09-29 05:03:20|16248.58|16168.58|16248.54|16168.54|16248.67|16168.67|16248.23|16168.23|7
1727586210000|2024-09-29 05:03:30|16248.22|16168.22|16248.6|16168.6|16248.62|16168.62|16248.05|16168.05|5
1727586220000|2024-09-29 05:03:40|16248.57|16168.57|16248.61|16168.61|16248.61|16168.61|16248.49|16168.49|9
1727586230000|2024-09-29 05:03:50|16248.64|16168.64|16248.89|16168.89|16248.91|16168.91|16248.56|16168.56|7
1727586240000|2024-09-29 05:04:00|16248.74|16168.74|16248.21|16168.21|16248.9|16168.9|16248.21|16168.21|8
1727586250000|2024-09-29 05:04:10|16248.17|16168.17|16247.92|16167.92|16248.17|16168.17|16247.91|16167.91|8
1727586260000|2024-09-29 05:04:20|16247.94|16167.94|16249.12|16169.12|16249.12|16169.12|16247.94|16167.94|10
1727586270000|2024-09-29 05:04:30|16249.08|16169.08|16249.6|16169.6|16249.7|16169.7|16249.08|16169.08|10
1727586280000|2024-09-29 05:04:40|16249.32|16169.32|16249.79|16169.79|16249.79|16169.79|16249.26|16169.26|8
1727586290000|2024-09-29 05:04:50|16249.71|16169.71|16249.54|16169.54|16249.71|16169.71|16249.46|16169.46|7
1727586300000|2024-09-29 05:05:00|16249.61|16169.61|16250.4|16170.4|16250.4|16170.4|16249.61|16169.61|10
1727586310000|2024-09-29 05:05:10|16250.47|16170.47|16250.69|16170.69|16250.69|16170.69|16250.47|16170.47|9
1727586320000|2024-09-29 05:05:20|16250.7|16170.7|16250.93|16170.93|16250.93|16170.93|16250.65|16170.65|7
1727586330000|2024-09-29 05:05:30|16251.19|16171.19|16251.54|16171.54|16251.54|16171.54|16251.19|16171.19|10
1727586340000|2024-09-29 05:05:40|16251.58|16171.58|16251.32|16171.32|16251.58|16171.58|16251.32|16171.32|5
1727586350000|2024-09-29 05:05:50|16251.36|16171.36|16251.43|16171.43|16251.43|16171.43|16251.36|16171.36|8
1727586360000|2024-09-29 05:06:00|16251.39|16171.39|16251.85|16171.85|16251.85|16171.85|16251.36|16171.36|8
1727586370000|2024-09-29 05:06:10|16252.5|16172.5|16253.05|16173.05|16253.05|16173.05|16252.5|16172.5|9
1727586380000|2024-09-29 05:06:20|16253.02|16173.02|16253.8|16173.8|16253.8|16173.8|16252.75|16172.75|6
1727586390000|2024-09-29 05:06:30|16253.79|16173.79|16253.77|16173.77|16253.81|16173.81|16253.77|16173.77|6
1727586400000|2024-09-29 05:06:40|16253.85|16173.85|16253.78|16173.78|16253.88|16173.88|16253.78|16173.78|7
1727586410000|2024-09-29 05:06:50|16253.79|16173.79|16253.68|16173.68|16253.81|16173.81|16253.68|16173.68|7
1727586420000|2024-09-29 05:07:00|16253.67|16173.67|16253.98|16173.98|16254|16174|16253.66|16173.66|9
1727586430000|2024-09-29 05:07:10|16253.99|16173.99|16254.34|16174.34|16254.34|16174.34|16253.95|16173.95|9
1727586440000|2024-09-29 05:07:20|16254.37|16174.37|16254.32|16174.32|16254.39|16174.39|16254.32|16174.32|7
1727586450000|2024-09-29 05:07:30|16254.34|16174.34|16254.35|16174.35|16254.41|16174.41|16254.34|16174.34|8
1727586460000|2024-09-29 05:07:40|16254.34|16174.34|16254.05|16174.05|16254.34|16174.34|16254.05|16174.05|10
1727586470000|2024-09-29 05:07:50|16254.03|16174.03|16253.79|16173.79|16254.05|16174.05|16253.79|16173.79|8
1727586480000|2024-09-29 05:08:00|16253.77|16173.77|16253.85|16173.85|16253.85|16173.85|16253.77|16173.77|4
1727586490000|2024-09-29 05:08:10|16253.84|16173.84|16253.89|16173.89|16253.89|16173.89|16253.84|16173.84|7
1727586500000|2024-09-29 05:08:20|16253.66|16173.66|16252.03|16172.03|16253.66|16173.66|16252.03|16172.03|10
1727586510000|2024-09-29 05:08:30|16252.02|16172.02|16252.09|16172.09|16252.12|16172.12|16251.9|16171.9|8
1727586520000|2024-09-29 05:08:40|16252.08|16172.08|16252.37|16172.37|16252.39|16172.39|16252.08|16172.08|7
1727586530000|2024-09-29 05:08:50|16252.38|16172.38|16252.27|16172.27|16252.4|16172.4|16252.07|16172.07|7
1727586540000|2024-09-29 05:09:00|16252.26|16172.26|16251.95|16171.95|16252.26|16172.26|16251.95|16171.95|8
1727586550000|2024-09-29 05:09:10|16251.97|16171.97|16252|16172|16252|16172|16251.94|16171.94|8
1727586560000|2024-09-29 05:09:20|16252.01|16172.01|16252.04|16172.04|16252.04|16172.04|16251.97|16171.97|7
1727586570000|2024-09-29 05:09:30|16252.02|16172.02|16252.05|16172.05|16252.05|16172.05|16251.99|16171.99|7
1727586580000|2024-09-29 05:09:40|16252.07|16172.07|16252.15|16172.15|16252.15|16172.15|16252.02|16172.02|8
1727586590000|2024-09-29 05:09:50|16252.37|16172.37|16252.25|16172.25|16252.37|16172.37|16252.13|16172.13|8
1727586600000|2024-09-29 05:10:00|16252.28|16172.28|16252.26|16172.26|16252.34|16172.34|16252.26|16172.26|8
1727586610000|2024-09-29 05:10:10|16252.29|16172.29|16252.63|16172.63|16252.63|16172.63|16252.29|16172.29|7
1727586620000|2024-09-29 05:10:20|16252.64|16172.64|16252.91|16172.91|16252.91|16172.91|16252.56|16172.56|9
1727586630000|2024-09-29 05:10:30|16252.94|16172.94|16252.99|16172.99|16253.1|16173.1|16252.87|16172.87|10
1727586640000|2024-09-29 05:10:40|16252.96|16172.96|16252.89|16172.89|16252.96|16172.96|16252.89|16172.89|7
1727586650000|2024-09-29 05:10:50|16252.91|16172.91|16252.98|16172.98|16252.98|16172.98|16252.88|16172.88|7
1727586660000|2024-09-29 05:11:00|16253.32|16173.32|16253.72|16173.72|16253.76|16173.76|16253.32|16173.32|8
1727586670000|2024-09-29 05:11:10|16253.88|16173.88|16254.28|16174.28|16254.29|16174.29|16253.88|16173.88|10
1727586680000|2024-09-29 05:11:20|16254.3|16174.3|16254.37|16174.37|16254.37|16174.37|16254.3|16174.3|5
1727586690000|2024-09-29 05:11:30|16254.36|16174.36|16254.88|16174.88|16254.88|16174.88|16254.36|16174.36|6
1727586700000|2024-09-29 05:11:40|16254.56|16174.56|16254.03|16174.03|16254.56|16174.56|16254.03|16174.03|7
1727586710000|2024-09-29 05:11:50|16254.01|16174.01|16254.02|16174.02|16254.02|16174.02|16253.96|16173.96|6
1727586720000|2024-09-29 05:12:00|16253.97|16173.97|16253.41|16173.41|16253.97|16173.97|16253.41|16173.41|9
1727586730000|2024-09-29 05:12:10|16253.4|16173.4|16253.32|16173.32|16253.4|16173.4|16253.3|16173.3|7
1727586740000|2024-09-29 05:12:20|16253.3|16173.3|16253.1|16173.1|16253.3|16173.3|16253.1|16173.1|7
1727586750000|2024-09-29 05:12:30|16253.09|16173.09|16253|16173|16253.13|16173.13|16253|16173|10
1727586760000|2024-09-29 05:12:40|16253.3|16173.3|16253.8|16173.8|16253.84|16173.84|16253.3|16173.3|10
1727586770000|2024-09-29 05:12:50|16253.83|16173.83|16253.25|16173.25|16253.92|16173.92|16253.25|16173.25|9
1727586780000|2024-09-29 05:13:00|16253.15|16173.15|16252.65|16172.65|16253.15|16173.15|16252.65|16172.65|8
1727586790000|2024-09-29 05:13:10|16252.69|16172.69|16252.5|16172.5|16252.72|16172.72|16252.47|16172.47|9
1727586800000|2024-09-29 05:13:20|16252.51|16172.51|16252.51|16172.51|16252.53|16172.53|16252.48|16172.48|7
1727586810000|2024-09-29 05:13:30|16252.81|16172.81|16253.08|16173.08|16253.1|16173.1|16252.81|16172.81|8
1727586820000|2024-09-29 05:13:40|16253.07|16173.07|16251.31|16171.31|16253.07|16173.07|16251.31|16171.31|10
1727586830000|2024-09-29 05:13:50|16250.93|16170.93|16250.4|16170.4|16250.93|16170.93|16250.4|16170.4|10
1727586840000|2024-09-29 05:14:00|16250.39|16170.39|16250.18|16170.18|16250.39|16170.39|16250.03|16170.03|7
1727586850000|2024-09-29 05:14:10|16250.21|16170.21|16249.14|16169.14|16250.22|16170.22|16249.14|16169.14|9
1727586860000|2024-09-29 05:14:20|16249.04|16169.04|16248.88|16168.88|16249.04|16169.04|16248.88|16168.88|8
1727586870000|2024-09-29 05:14:30|16248.68|16168.68|16248.05|16168.05|16248.68|16168.68|16248.05|16168.05|7
1727586880000|2024-09-29 05:14:40|16247.97|16167.97|16247.83|16167.83|16247.97|16167.97|16246.48|16166.48|10
1727586890000|2024-09-29 05:14:50|16247.87|16167.87|16247.78|16167.78|16247.97|16167.97|16247.78|16167.78|8
1727586900000|2024-09-29 05:15:00|16247.76|16167.76|16247.5|16167.5|16247.76|16167.76|16247.16|16167.16|9
1727586910000|2024-09-29 05:15:10|16247.53|16167.53|16247.47|16167.47|16247.87|16167.87|16247.27|16167.27|9
1727586920000|2024-09-29 05:15:20|16247.42|16167.42|16247.34|16167.34|16247.42|16167.42|16247.34|16167.34|4
1727586930000|2024-09-29 05:15:30|16247.38|16167.38|16247.2|16167.2|16247.46|16167.46|16247.19|16167.19|5
1727586940000|2024-09-29 05:15:40|16247.21|16167.21|16247.32|16167.32|16247.71|16167.71|16247.18|16167.18|8
1727586950000|2024-09-29 05:15:50|16247.3|16167.3|16246.69|16166.69|16247.3|16167.3|16246.32|16166.32|9
1727586960000|2024-09-29 05:16:00|16246.76|16166.76|16247.03|16167.03|16247.05|16167.05|16246.75|16166.75|9
1727586970000|2024-09-29 05:16:10|16247.04|16167.04|16247.3|16167.3|16247.31|16167.31|16247.04|16167.04|9
1727586980000|2024-09-29 05:16:20|16247.32|16167.32|16247.54|16167.54|16247.54|16167.54|16247.32|16167.32|9
1727586990000|2024-09-29 05:16:30|16247.52|16167.52|16248.22|16168.22|16248.22|16168.22|16247.52|16167.52|7
1727587000000|2024-09-29 05:16:40|16248.24|16168.24|16248.71|16168.71|16248.71|16168.71|16248.24|16168.24|8
1727587010000|2024-09-29 05:16:50|16248.74|16168.74|16249.55|16169.55|16249.55|16169.55|16248.74|16168.74|9
1727587020000|2024-09-29 05:17:00|16249.43|16169.43|16247.95|16167.95|16249.46|16169.46|16247.49|16167.49|9
1727587030000|2024-09-29 05:17:10|16248.15|16168.15|16247.26|16167.26|16248.51|16168.51|16246.86|16166.86|10
1727587040000|2024-09-29 05:17:20|16247.21|16167.21|16247.21|16167.21|16247.27|16167.27|16247.2|16167.2|7
1727587050000|2024-09-29 05:17:30|16247.22|16167.22|16246.58|16166.58|16247.22|16167.22|16246.58|16166.58|10
1727587060000|2024-09-29 05:17:40|16246.61|16166.61|16246.86|16166.86|16246.86|16166.86|16246.59|16166.59|7
1727587070000|2024-09-29 05:17:50|16246.88|16166.88|16246.71|16166.71|16246.96|16166.96|16246.68|16166.68|8
1727587080000|2024-09-29 05:18:00|16246.6|16166.6|16246.65|16166.65|16246.65|16166.65|16246.54|16166.54|7
1727587090000|2024-09-29 05:18:10|16247.22|16167.22|16247.96|16167.96|16247.96|16167.96|16247.22|16167.22|9
1727587100000|2024-09-29 05:18:20|16248|16168|16248.56|16168.56|16248.56|16168.56|16248|16168|8
1727587110000|2024-09-29 05:18:30|16248.59|16168.59|16248.71|16168.71|16248.71|16168.71|16248.58|16168.58|10
1727587120000|2024-09-29 05:18:40|16248.68|16168.68|16248.82|16168.82|16249.18|16169.18|16248.45|16168.45|10
1727587130000|2024-09-29 05:18:50|16248.83|16168.83|16248.23|16168.23|16249.12|16169.12|16248.23|16168.23|9
1727587140000|2024-09-29 05:19:00|16248.26|16168.26|16248.25|16168.25|16248.4|16168.4|16248.23|16168.23|8
1727587150000|2024-09-29 05:19:10|16248.45|16168.45|16248.37|16168.37|16248.52|16168.52|16248.37|16168.37|9
1727587160000|2024-09-29 05:19:20|16248.35|16168.35|16247.89|16167.89|16248.35|16168.35|16247.89|16167.89|8
1727587170000|2024-09-29 05:19:30|16247.87|16167.87|16247.93|16167.93|16247.93|16167.93|16247.87|16167.87|8
1727587180000|2024-09-29 05:19:40|16247.97|16167.97|16247.38|16167.38|16247.97|16167.97|16247.38|16167.38|7
1727587190000|2024-09-29 05:19:50|16247.35|16167.35|16247.16|16167.16|16247.35|16167.35|16247.15|16167.15|8
1727587200000|2024-09-29 05:20:00|16247.17|16167.17|16247.48|16167.48|16247.56|16167.56|16247.16|16167.16|8
1727587210000|2024-09-29 05:20:10|16247.51|16167.51|16247.39|16167.39|16247.97|16167.97|16247.39|16167.39|7
1727587220000|2024-09-29 05:20:20|16247.4|16167.4|16247.36|16167.36|16247.4|16167.4|16247.36|16167.36|5
1727587230000|2024-09-29 05:20:30|16247.35|16167.35|16247.38|16167.38|16247.39|16167.39|16247.35|16167.35|7
1727587240000|2024-09-29 05:20:40|16247.37|16167.37|16247.22|16167.22|16247.37|16167.37|16247.22|16167.22|6
1727587250000|2024-09-29 05:20:50|16247.23|16167.23|16247.3|16167.3|16247.3|16167.3|16247.21|16167.21|7
1727587260000|2024-09-29 05:21:00|16247.29|16167.29|16247.46|16167.46|16247.57|16167.57|16247.29|16167.29|7
1727587270000|2024-09-29 05:21:10|16247.47|16167.47|16248|16168|16248|16168|16247.47|16167.47|8
1727587280000|2024-09-29 05:21:20|16248.04|16168.04|16250.47|16170.47|16250.47|16170.47|16248.04|16168.04|9
1727587290000|2024-09-29 05:21:30|16250.6|16170.6|16251.33|16171.33|16251.33|16171.33|16250.6|16170.6|9
1727587300000|2024-09-29 05:21:40|16251.3|16171.3|16251.71|16171.71|16251.71|16171.71|16250.96|16170.96|10
1727587310000|2024-09-29 05:21:50|16251.77|16171.77|16251.96|16171.96|16251.96|16171.96|16251.77|16171.77|8
1727587320000|2024-09-29 05:22:00|16251.97|16171.97|16252.07|16172.07|16252.09|16172.09|16251.94|16171.94|9
1727587330000|2024-09-29 05:22:10|16253.01|16173.01|16253.19|16173.19|16253.45|16173.45|16252.99|16172.99|7
1727587340000|2024-09-29 05:22:20|16253.23|16173.23|16253.76|16173.76|16253.88|16173.88|16253.23|16173.23|8
1727587350000|2024-09-29 05:22:30|16253.75|16173.75|16253.86|16173.86|16253.86|16173.86|16253.75|16173.75|8
1727587360000|2024-09-29 05:22:40|16253.9|16173.9|16254.08|16174.08|16254.09|16174.09|16253.9|16173.9|10
1727587370000|2024-09-29 05:22:50|16254.09|16174.09|16255.46|16175.46|16255.46|16175.46|16254.09|16174.09|9
1727587380000|2024-09-29 05:23:00|16255.5|16175.5|16255.44|16175.44|16255.54|16175.54|16255.41|16175.41|7
1727587390000|2024-09-29 05:23:10|16255.47|16175.47|16255.48|16175.48|16255.73|16175.73|16255.47|16175.47|7
1727587400000|2024-09-29 05:23:20|16255.6|16175.6|16255.67|16175.67|16255.68|16175.68|16255.6|16175.6|6
1727587410000|2024-09-29 05:23:30|16255.68|16175.68|16256.39|16176.39|16256.39|16176.39|16255.68|16175.68|9
1727587420000|2024-09-29 05:23:40|16256.38|16176.38|16257.05|16177.05|16257.05|16177.05|16256.38|16176.38|7
1727587430000|2024-09-29 05:23:50|16257.04|16177.04|16257.31|16177.31|16257.4|16177.4|16257.04|16177.04|8
1727587440000|2024-09-29 05:24:00|16257.29|16177.29|16256.79|16176.79|16257.29|16177.29|16256.79|16176.79|7
1727587450000|2024-09-29 05:24:10|16256.77|16176.77|16256.55|16176.55|16256.87|16176.87|16256.55|16176.55|10
1727587460000|2024-09-29 05:24:20|16256.56|16176.56|16257.74|16177.74|16258.32|16178.32|16256.56|16176.56|9
1727587470000|2024-09-29 05:24:30|16257.73|16177.73|16257.62|16177.62|16257.87|16177.87|16257.61|16177.61|9
1727587480000|2024-09-29 05:24:40|16257.64|16177.64|16256.84|16176.84|16257.64|16177.64|16256.84|16176.84|9
1727587490000|2024-09-29 05:24:50|16256.81|16176.81|16256.75|16176.75|16256.81|16176.81|16256.75|16176.75|5
1727587500000|2024-09-29 05:25:00|16256.5|16176.5|16258.17|16178.17|16258.23|16178.23|16255.5|16175.5|10
1727587510000|2024-09-29 05:25:10|16258.5|16178.5|16258|16178|16258.67|16178.67|16257.84|16177.84|10
1727587520000|2024-09-29 05:25:20|16257.99|16177.99|16257.85|16177.85|16258|16178|16257.85|16177.85|9
1727587530000|2024-09-29 05:25:30|16257.84|16177.84|16257.26|16177.26|16257.84|16177.84|16257.21|16177.21|10
1727587540000|2024-09-29 05:25:40|16257.25|16177.25|16256.62|16176.62|16257.25|16177.25|16256.6|16176.6|7
1727587550000|2024-09-29 05:25:50|16256.65|16176.65|16256.84|16176.84|16256.92|16176.92|16256.62|16176.62|9
1727587560000|2024-09-29 05:26:00|16256.85|16176.85|16256.84|16176.84|16256.85|16176.85|16256.79|16176.79|8
1727587570000|2024-09-29 05:26:10|16256.83|16176.83|16257.42|16177.42|16257.42|16177.42|16256.83|16176.83|6
1727587580000|2024-09-29 05:26:20|16257.43|16177.43|16257.36|16177.36|16257.44|16177.44|16257.34|16177.34|8
1727587590000|2024-09-29 05:26:30|16256.86|16176.86|16256.92|16176.92|16256.96|16176.96|16256.84|16176.84|8
1727587600000|2024-09-29 05:26:40|16256.9|16176.9|16257.8|16177.8|16257.8|16177.8|16256.86|16176.86|8
1727587610000|2024-09-29 05:26:50|16257.93|16177.93|16257.91|16177.91|16257.98|16177.98|16257.91|16177.91|10
1727587620000|2024-09-29 05:27:00|16257.9|16177.9|16257.9|16177.9|16257.91|16177.91|16257.86|16177.86|9
1727587630000|2024-09-29 05:27:10|16257.56|16177.56|16257.55|16177.55|16257.56|16177.56|16257.22|16177.22|6
1727587640000|2024-09-29 05:27:20|16257.46|16177.46|16257.95|16177.95|16258.02|16178.02|16257.42|16177.42|9
1727587650000|2024-09-29 05:27:30|16258.04|16178.04|16258.05|16178.05|16258.12|16178.12|16258.02|16178.02|9
1727587660000|2024-09-29 05:27:40|16258.15|16178.15|16258.75|16178.75|16258.75|16178.75|16258.14|16178.14|9
1727587670000|2024-09-29 05:27:50|16258.79|16178.79|16258.55|16178.55|16258.79|16178.79|16258.13|16178.13|8
1727587680000|2024-09-29 05:28:00|16258.59|16178.59|16260.07|16180.07|16260.07|16180.07|16258.59|16178.59|10
1727587690000|2024-09-29 05:28:10|16260.17|16180.17|16259.69|16179.69|16260.18|16180.18|16259.63|16179.63|9
1727587700000|2024-09-29 05:28:20|16259.71|16179.71|16260.03|16180.03|16260.47|16180.47|16259.71|16179.71|9
1727587710000|2024-09-29 05:28:30|16260.32|16180.32|16260.68|16180.68|16260.69|16180.69|16259.85|16179.85|10
1727587720000|2024-09-29 05:28:40|16260.69|16180.69|16259.87|16179.87|16260.72|16180.72|16259.87|16179.87|8
1727587730000|2024-09-29 05:28:50|16259.84|16179.84|16259.94|16179.94|16259.94|16179.94|16259.81|16179.81|6
1727587740000|2024-09-29 05:29:00|16259.98|16179.98|16260.23|16180.23|16260.23|16180.23|16259.98|16179.98|7
1727587750000|2024-09-29 05:29:10|16260.25|16180.25|16260.28|16180.28|16260.3|16180.3|16260.25|16180.25|7
1727587760000|2024-09-29 05:29:20|16260.29|16180.29|16260.64|16180.64|16260.64|16180.64|16260.29|16180.29|9
1727587770000|2024-09-29 05:29:30|16260.67|16180.67|16261|16181|16261|16181|16260.38|16180.38|10
1727587780000|2024-09-29 05:29:40|16261.1|16181.1|16260.65|16180.65|16261.25|16181.25|16260.57|16180.57|10
1727587790000|2024-09-29 05:29:50|16260.59|16180.59|16260.22|16180.22|16260.59|16180.59|16260.2|16180.2|9
1727587800000|2024-09-29 05:30:00|16260.21|16180.21|16259.71|16179.71|16260.21|16180.21|16259.71|16179.71|9
1727587810000|2024-09-29 05:30:10|16259.69|16179.69|16259.81|16179.81|16259.84|16179.84|16259.69|16179.69|9
1727587820000|2024-09-29 05:30:20|16259.94|16179.94|16259.95|16179.95|16260.01|16180.01|16259.94|16179.94|9
1727587830000|2024-09-29 05:30:30|16260.29|16180.29|16259.1|16179.1|16260.67|16180.67|16259.1|16179.1|10
1727587840000|2024-09-29 05:30:40|16258.68|16178.68|16257.41|16177.41|16258.68|16178.68|16257.35|16177.35|10
1727587850000|2024-09-29 05:30:50|16257.4|16177.4|16257.77|16177.77|16257.83|16177.83|16257.38|16177.38|8
1727587860000|2024-09-29 05:31:00|16257.76|16177.76|16255.6|16175.6|16257.76|16177.76|16255.6|16175.6|9
1727587870000|2024-09-29 05:31:10|16255.37|16175.37|16255.62|16175.62|16255.65|16175.65|16255.37|16175.37|9
1727587880000|2024-09-29 05:31:20|16255.67|16175.67|16255.58|16175.58|16255.71|16175.71|16255.58|16175.58|10
1727587890000|2024-09-29 05:31:30|16255.62|16175.62|16256.11|16176.11|16256.51|16176.51|16255.62|16175.62|8
1727587900000|2024-09-29 05:31:40|16254.51|16174.51|16255.93|16175.93|16255.93|16175.93|16254.51|16174.51|8
1727587910000|2024-09-29 05:31:50|16255.89|16175.89|16255.83|16175.83|16255.89|16175.89|16255.77|16175.77|9
1727587920000|2024-09-29 05:32:00|16255.82|16175.82|16255.58|16175.58|16255.83|16175.83|16255.58|16175.58|6
1727587930000|2024-09-29 05:32:10|16254.02|16174.02|16251.24|16171.24|16254.02|16174.02|16251.24|16171.24|10
1727587940000|2024-09-29 05:32:20|16251.19|16171.19|16248.84|16168.84|16251.19|16171.19|16248.84|16168.84|9
1727587950000|2024-09-29 05:32:30|16248.85|16168.85|16248.8|16168.8|16248.94|16168.94|16248.8|16168.8|8
1727587960000|2024-09-29 05:32:40|16248.78|16168.78|16248.42|16168.42|16248.8|16168.8|16248.42|16168.42|9
1727587970000|2024-09-29 05:32:50|16248.3|16168.3|16248.19|16168.19|16248.3|16168.3|16248.15|16168.15|9
1727587980000|2024-09-29 05:33:00|16248.17|16168.17|16248.9|16168.9|16249.14|16169.14|16248.17|16168.17|10
1727587990000|2024-09-29 05:33:10|16248.89|16168.89|16248.59|16168.59|16248.89|16168.89|16248.52|16168.52|7
1727588000000|2024-09-29 05:33:20|16248.58|16168.58|16248.99|16168.99|16249.07|16169.07|16248.58|16168.58|10
1727588010000|2024-09-29 05:33:30|16248.94|16168.94|16247.57|16167.57|16248.94|16168.94|16247.57|16167.57|9
1727588020000|2024-09-29 05:33:40|16247.55|16167.55|16247.52|16167.52|16247.64|16167.64|16247.26|16167.26|9
1727588030000|2024-09-29 05:33:50|16247.51|16167.51|16247.28|16167.28|16247.51|16167.51|16247.01|16167.01|6
1727588040000|2024-09-29 05:34:00|16247.22|16167.22|16246.89|16166.89|16247.28|16167.28|16246.89|16166.89|7
1727588050000|2024-09-29 05:34:10|16246.83|16166.83|16241.64|16161.64|16246.83|16166.83|16241.64|16161.64|10
1727588060000|2024-09-29 05:34:20|16238.49|16158.49|16238.1|16158.1|16238.49|16158.49|16237.76|16157.76|10
1727588070000|2024-09-29 05:34:30|16238.01|16158.01|16233.08|16153.08|16238.01|16158.01|16233.08|16153.08|9
1727588080000|2024-09-29 05:34:40|16233.37|16153.37|16227.8|16147.8|16233.74|16153.74|16227.68|16147.68|10
1727588090000|2024-09-29 05:34:50|16227.65|16147.65|16229.2|16149.2|16229.2|16149.2|16227.65|16147.65|9
1727588100000|2024-09-29 05:35:00|16229.16|16149.16|16229.44|16149.44|16229.44|16149.44|16228.97|16148.97|6
1727588110000|2024-09-29 05:35:10|16229.48|16149.48|16231.86|16151.86|16231.89|16151.89|16229.48|16149.48|10
1727588120000|2024-09-29 05:35:20|16231.84|16151.84|16229.8|16149.8|16231.84|16151.84|16229.78|16149.78|10
1727588130000|2024-09-29 05:35:30|16229|16149|16229.36|16149.36|16229.36|16149.36|16228.98|16148.98|9
1727588140000|2024-09-29 05:35:40|16229.37|16149.37|16228.91|16148.91|16229.38|16149.38|16228.91|16148.91|9
1727588150000|2024-09-29 05:35:50|16228.85|16148.85|16228.71|16148.71|16228.85|16148.85|16228.69|16148.69|10
1727588160000|2024-09-29 05:36:00|16228.74|16148.74|16230.11|16150.11|16230.11|16150.11|16228.74|16148.74|5
1727588170000|2024-09-29 05:36:10|16230.05|16150.05|16230|16150|16230.17|16150.17|16229.4|16149.4|8
1727588180000|2024-09-29 05:36:20|16230.02|16150.02|16230.14|16150.14|16230.32|16150.32|16230.02|16150.02|8
1727588190000|2024-09-29 05:36:30|16230.12|16150.12|16230.21|16150.21|16230.21|16150.21|16230.11|16150.11|8
1727588200000|2024-09-29 05:36:40|16230.53|16150.53|16230.36|16150.36|16230.66|16150.66|16230.31|16150.31|10
1727588210000|2024-09-29 05:36:50|16230.29|16150.29|16230.03|16150.03|16230.6|16150.6|16230.03|16150.03|8
1727588220000|2024-09-29 05:37:00|16230.04|16150.04|16230.64|16150.64|16230.71|16150.71|16230.03|16150.03|10
1727588230000|2024-09-29 05:37:10|16230.58|16150.58|16229.88|16149.88|16230.58|16150.58|16229.88|16149.88|6
1727588240000|2024-09-29 05:37:20|16229.52|16149.52|16229.21|16149.21|16229.52|16149.52|16228.99|16148.99|9
1727588250000|2024-09-29 05:37:30|16229.22|16149.22|16228.88|16148.88|16229.34|16149.34|16228.88|16148.88|7
1727588260000|2024-09-29 05:37:40|16228.91|16148.91|16227.63|16147.63|16228.91|16148.91|16227.61|16147.61|7
1727588270000|2024-09-29 05:37:50|16227.61|16147.61|16227.24|16147.24|16227.61|16147.61|16227.24|16147.24|10
1727588280000|2024-09-29 05:38:00|16227.26|16147.26|16227.73|16147.73|16227.73|16147.73|16227.26|16147.26|7
1727588290000|2024-09-29 05:38:10|16227.96|16147.96|16228.58|16148.58|16229|16149|16227.96|16147.96|10
1727588300000|2024-09-29 05:38:20|16229.22|16149.22|16228.84|16148.84|16229.22|16149.22|16228.84|16148.84|8
1727588310000|2024-09-29 05:38:30|16228.81|16148.81|16229.27|16149.27|16229.28|16149.28|16228.81|16148.81|8
1727588320000|2024-09-29 05:38:40|16229.26|16149.26|16229.23|16149.23|16229.27|16149.27|16229.2|16149.2|9
1727588330000|2024-09-29 05:38:50|16229.22|16149.22|16228.27|16148.27|16229.67|16149.67|16228.27|16148.27|8
1727588340000|2024-09-29 05:39:00|16228.28|16148.28|16227.46|16147.46|16228.28|16148.28|16227.46|16147.46|9
1727588350000|2024-09-29 05:39:10|16227.99|16147.99|16227.86|16147.86|16228.79|16148.79|16227.86|16147.86|8
1727588360000|2024-09-29 05:39:20|16227.96|16147.96|16226.35|16146.35|16227.96|16147.96|16226.35|16146.35|10
1727588370000|2024-09-29 05:39:30|16226.33|16146.33|16225.83|16145.83|16226.33|16146.33|16225.83|16145.83|7
1727588380000|2024-09-29 05:39:40|16225.84|16145.84|16225.21|16145.21|16226.06|16146.06|16225.21|16145.21|10
1727588390000|2024-09-29 05:39:50|16225.24|16145.24|16221.27|16141.27|16226.31|16146.31|16221.27|16141.27|8
1727588400000|2024-09-29 05:40:00|16221.21|16141.21|16221.44|16141.44|16221.56|16141.56|16221.21|16141.21|9
1727588410000|2024-09-29 05:40:10|16221.43|16141.43|16221.92|16141.92|16221.92|16141.92|16221.39|16141.39|9
1727588420000|2024-09-29 05:40:20|16221.96|16141.96|16222.87|16142.87|16222.87|16142.87|16221.96|16141.96|10
1727588430000|2024-09-29 05:40:30|16222.88|16142.88|16223.82|16143.82|16223.82|16143.82|16222.87|16142.87|7
1727588440000|2024-09-29 05:40:40|16223.79|16143.79|16223.5|16143.5|16223.79|16143.79|16222.95|16142.95|9
1727588450000|2024-09-29 05:40:50|16223.48|16143.48|16224.16|16144.16|16224.16|16144.16|16223.48|16143.48|8
1727588460000|2024-09-29 05:41:00|16224.2|16144.2|16224.96|16144.96|16224.98|16144.98|16224.18|16144.18|9
1727588470000|2024-09-29 05:41:10|16224.98|16144.98|16224.72|16144.72|16225|16145|16224.72|16144.72|10
1727588480000|2024-09-29 05:41:20|16224.59|16144.59|16224.62|16144.62|16224.64|16144.64|16224.59|16144.59|7
1727588490000|2024-09-29 05:41:30|16224.63|16144.63|16224.59|16144.59|16224.63|16144.63|16224.59|16144.59|5
1727588500000|2024-09-29 05:41:40|16224.62|16144.62|16224.75|16144.75|16224.75|16144.75|16224.58|16144.58|8
1727588510000|2024-09-29 05:41:50|16224.76|16144.76|16224.81|16144.81|16224.83|16144.83|16224.76|16144.76|6
1727588520000|2024-09-29 05:42:00|16224.8|16144.8|16224.85|16144.85|16224.85|16144.85|16224.71|16144.71|8
1727588530000|2024-09-29 05:42:10|16224.47|16144.47|16223.72|16143.72|16224.75|16144.75|16223.72|16143.72|10
1727588540000|2024-09-29 05:42:20|16223.78|16143.78|16222.85|16142.85|16223.78|16143.78|16222.85|16142.85|10
1727588550000|2024-09-29 05:42:30|16222.82|16142.82|16222.35|16142.35|16222.82|16142.82|16222.35|16142.35|6
1727588560000|2024-09-29 05:42:40|16222.29|16142.29|16221.59|16141.59|16222.37|16142.37|16221.59|16141.59|9
1727588570000|2024-09-29 05:42:50|16221.58|16141.58|16221.14|16141.14|16221.58|16141.58|16221.13|16141.13|10
1727588580000|2024-09-29 05:43:00|16221.3|16141.3|16221.21|16141.21|16221.47|16141.47|16221.21|16141.21|9
1727588590000|2024-09-29 05:43:10|16221.22|16141.22|16221.07|16141.07|16221.22|16141.22|16221.04|16141.04|9
1727588600000|2024-09-29 05:43:20|16220.64|16140.64|16219.16|16139.16|16220.64|16140.64|16219.16|16139.16|10
1727588610000|2024-09-29 05:43:30|16219.14|16139.14|16217.6|16137.6|16219.14|16139.14|16217.6|16137.6|9
1727588620000|2024-09-29 05:43:40|16217.57|16137.57|16217.74|16137.74|16217.74|16137.74|16217.57|16137.57|7
1727588630000|2024-09-29 05:43:50|16217.76|16137.76|16217.57|16137.57|16217.76|16137.76|16217.52|16137.52|6
1727588640000|2024-09-29 05:44:00|16217.55|16137.55|16217.44|16137.44|16217.56|16137.56|16217.44|16137.44|7
1727588650000|2024-09-29 05:44:10|16217.49|16137.49|16217.22|16137.22|16217.49|16137.49|16216.95|16136.95|10
1727588660000|2024-09-29 05:44:20|16217|16137|16216.85|16136.85|16217|16137|16216.56|16136.56|9
1727588670000|2024-09-29 05:44:30|16216.86|16136.86|16216.73|16136.73|16216.92|16136.92|16216.59|16136.59|8
1727588680000|2024-09-29 05:44:40|16216.75|16136.75|16216.66|16136.66|16216.75|16136.75|16216.66|16136.66|9
1727588690000|2024-09-29 05:44:50|16216.63|16136.63|16215.7|16135.7|16216.63|16136.63|16215.7|16135.7|9
1727588700000|2024-09-29 05:45:00|16215.73|16135.73|16215.83|16135.83|16216.02|16136.02|16215.73|16135.73|10
1727588710000|2024-09-29 05:45:10|16215.81|16135.81|16217.1|16137.1|16217.1|16137.1|16215.58|16135.58|7
1727588720000|2024-09-29 05:45:20|16217.63|16137.63|16218.61|16138.61|16218.61|16138.61|16217.27|16137.27|9
1727588730000|2024-09-29 05:45:30|16218.63|16138.63|16217.29|16137.29|16218.64|16138.64|16217.17|16137.17|10
1727588740000|2024-09-29 05:45:40|16217.28|16137.28|16217.39|16137.39|16217.8|16137.8|16217.23|16137.23|9
1727588750000|2024-09-29 05:45:50|16217.42|16137.42|16217.3|16137.3|16217.47|16137.47|16217.3|16137.3|9
1727588760000|2024-09-29 05:46:00|16217.64|16137.64|16217.89|16137.89|16217.89|16137.89|16217.64|16137.64|6
1727588770000|2024-09-29 05:46:10|16217.78|16137.78|16216.15|16136.15|16217.78|16137.78|16216.15|16136.15|9
1727588780000|2024-09-29 05:46:20|16216.11|16136.11|16214.31|16134.31|16216.41|16136.41|16214.31|16134.31|9
1727588790000|2024-09-29 05:46:30|16214.28|16134.28|16214.1|16134.1|16214.33|16134.33|16214.1|16134.1|7
1727588800000|2024-09-29 05:46:40|16214.04|16134.04|16213.74|16133.74|16214.05|16134.05|16213.44|16133.44|9
1727588810000|2024-09-29 05:46:50|16213.25|16133.25|16208|16128|16213.25|16133.25|16207.8|16127.8|10
1727588820000|2024-09-29 05:47:00|16208.02|16128.02|16208.26|16128.26|16209.29|16129.29|16208.02|16128.02|10
1727588830000|2024-09-29 05:47:10|16208.28|16128.28|16208.52|16128.52|16208.93|16128.93|16208.28|16128.28|10
1727588840000|2024-09-29 05:47:20|16208.54|16128.54|16209.16|16129.16|16209.44|16129.44|16208.54|16128.54|9
1727588850000|2024-09-29 05:47:30|16209.17|16129.17|16209.24|16129.24|16209.85|16129.85|16209.17|16129.17|7
1727588860000|2024-09-29 05:47:40|16208.93|16128.93|16207.5|16127.5|16208.93|16128.93|16207.2|16127.2|10
1727588870000|2024-09-29 05:47:50|16207.51|16127.51|16203.88|16123.88|16207.51|16127.51|16203.88|16123.88|10
1727588880000|2024-09-29 05:48:00|16203.87|16123.87|16204.73|16124.73|16204.76|16124.76|16203.87|16123.87|9
1727588890000|2024-09-29 05:48:10|16204.93|16124.93|16206.72|16126.72|16206.84|16126.84|16204.93|16124.93|9
1727588900000|2024-09-29 05:48:20|16206.76|16126.76|16207.43|16127.43|16207.51|16127.51|16206.76|16126.76|8
1727588910000|2024-09-29 05:48:30|16207.45|16127.45|16207.57|16127.57|16207.65|16127.65|16207.45|16127.45|8
1727588920000|2024-09-29 05:48:40|16207.63|16127.63|16207.5|16127.5|16207.63|16127.63|16207.5|16127.5|8
1727588930000|2024-09-29 05:48:50|16207.37|16127.37|16207.39|16127.39|16207.42|16127.42|16207.37|16127.37|8
1727588940000|2024-09-29 05:49:00|16207.34|16127.34|16207|16127|16207.34|16127.34|16207|16127|10
1727588950000|2024-09-29 05:49:10|16206.94|16126.94|16207.01|16127.01|16207.26|16127.26|16206.89|16126.89|7
1727588960000|2024-09-29 05:49:20|16207.02|16127.02|16207.05|16127.05|16207.05|16127.05|16207|16127|6
1727588970000|2024-09-29 05:49:30|16206.37|16126.37|16206.28|16126.28|16206.37|16126.37|16206.19|16126.19|8
1727588980000|2024-09-29 05:49:40|16206.31|16126.31|16206.83|16126.83|16206.83|16126.83|16206.18|16126.18|10
1727588990000|2024-09-29 05:49:50|16206.85|16126.85|16206.35|16126.35|16206.85|16126.85|16206.35|16126.35|7
1727589000000|2024-09-29 05:50:00|16206.27|16126.27|16206.3|16126.3|16206.36|16126.36|16206.05|16126.05|9
1727589010000|2024-09-29 05:50:10|16206.29|16126.29|16206.35|16126.35|16206.36|16126.36|16206.24|16126.24|6
1727589020000|2024-09-29 05:50:20|16206.41|16126.41|16206.93|16126.93|16206.93|16126.93|16206.41|16126.41|9
1727589030000|2024-09-29 05:50:30|16206.88|16126.88|16206.75|16126.75|16206.88|16126.88|16206.55|16126.55|10
1727589040000|2024-09-29 05:50:40|16206.66|16126.66|16206.47|16126.47|16206.69|16126.69|16206.45|16126.45|7
1727589050000|2024-09-29 05:50:50|16206.22|16126.22|16206.35|16126.35|16206.5|16126.5|16206.22|16126.22|7
1727589060000|2024-09-29 05:51:00|16206.41|16126.41|16207.07|16127.07|16207.3|16127.3|16206.41|16126.41|9
1727589070000|2024-09-29 05:51:10|16207.06|16127.06|16206.72|16126.72|16207.06|16127.06|16206.71|16126.71|8
1727589080000|2024-09-29 05:51:20|16206.66|16126.66|16206.79|16126.79|16206.79|16126.79|16206.66|16126.66|8
1727589090000|2024-09-29 05:51:30|16206.54|16126.54|16206.54|16126.54|16206.54|16126.54|16206.26|16126.26|10
1727589100000|2024-09-29 05:51:40|16206.56|16126.56|16206.66|16126.66|16206.79|16126.79|16206.56|16126.56|10
1727589110000|2024-09-29 05:51:50|16206.7|16126.7|16206.69|16126.69|16207.15|16127.15|16206.69|16126.69|10
1727589120000|2024-09-29 05:52:00|16206.49|16126.49|16206.33|16126.33|16206.49|16126.49|16206.1|16126.1|10
1727589130000|2024-09-29 05:52:10|16205.9|16125.9|16205.49|16125.49|16205.9|16125.9|16205.49|16125.49|10
1727589140000|2024-09-29 05:52:20|16205.45|16125.45|16204.09|16124.09|16205.45|16125.45|16203.89|16123.89|10
1727589150000|2024-09-29 05:52:30|16203.85|16123.85|16204.56|16124.56|16204.56|16124.56|16203.4|16123.4|10
1727589160000|2024-09-29 05:52:40|16204.58|16124.58|16204.88|16124.88|16204.88|16124.88|16203.57|16123.57|9
1727589170000|2024-09-29 05:52:50|16204.93|16124.93|16206.02|16126.02|16206.02|16126.02|16204.93|16124.93|10
1727589180000|2024-09-29 05:53:00|16206.03|16126.03|16205.9|16125.9|16206.06|16126.06|16205.9|16125.9|6
1727589190000|2024-09-29 05:53:10|16205.85|16125.85|16206.33|16126.33|16206.33|16126.33|16205.82|16125.82|10
1727589200000|2024-09-29 05:53:20|16206.38|16126.38|16206.36|16126.36|16206.38|16126.38|16206.29|16126.29|8
1727589210000|2024-09-29 05:53:30|16206.34|16126.34|16206.46|16126.46|16206.55|16126.55|16206.32|16126.32|7
1727589220000|2024-09-29 05:53:40|16206.45|16126.45|16206.39|16126.39|16206.5|16126.5|16206.37|16126.37|10
1727589230000|2024-09-29 05:53:50|16206.4|16126.4|16206.45|16126.45|16206.51|16126.51|16206.4|16126.4|7
1727589240000|2024-09-29 05:54:00|16208.92|16128.92|16209.4|16129.4|16209.4|16129.4|16208.66|16128.66|9
1727589250000|2024-09-29 05:54:10|16209.39|16129.39|16209.96|16129.96|16209.96|16129.96|16209.39|16129.39|9
1727589260000|2024-09-29 05:54:20|16209.95|16129.95|16209.83|16129.83|16209.96|16129.96|16209.55|16129.55|8
1727589270000|2024-09-29 05:54:30|16209.82|16129.82|16209.84|16129.84|16209.87|16129.87|16209.78|16129.78|8
1727589280000|2024-09-29 05:54:40|16209.83|16129.83|16210.2|16130.2|16210.2|16130.2|16209.8|16129.8|7
1727589290000|2024-09-29 05:54:50|16210.22|16130.22|16209.49|16129.49|16210.23|16130.23|16209.34|16129.34|10
1727589300000|2024-09-29 05:55:00|16209.43|16129.43|16208.93|16128.93|16209.43|16129.43|16208.92|16128.92|7
1727589310000|2024-09-29 05:55:10|16210.26|16130.26|16210.52|16130.52|16210.52|16130.52|16210.22|16130.22|10
1727589320000|2024-09-29 05:55:20|16210.55|16130.55|16210.79|16130.79|16210.81|16130.81|16210.52|16130.52|8
1727589330000|2024-09-29 05:55:30|16210.77|16130.77|16210.57|16130.57|16210.8|16130.8|16210.57|16130.57|7
1727589340000|2024-09-29 05:55:40|16212.95|16132.95|16213.39|16133.39|16213.41|16133.41|16212.95|16132.95|7
1727589350000|2024-09-29 05:55:50|16213.4|16133.4|16213.45|16133.45|16213.45|16133.45|16213.37|16133.37|7
1727589360000|2024-09-29 05:56:00|16213.43|16133.43|16213.73|16133.73|16213.74|16133.74|16213.36|16133.36|7
1727589370000|2024-09-29 05:56:10|16213.74|16133.74|16213.63|16133.63|16213.74|16133.74|16213.63|16133.63|8
1727589380000|2024-09-29 05:56:20|16213.54|16133.54|16213.48|16133.48|16213.54|16133.54|16213.47|16133.47|7
1727589390000|2024-09-29 05:56:30|16213.22|16133.22|16213.46|16133.46|16213.48|16133.48|16213.22|16133.22|9
1727589400000|2024-09-29 05:56:40|16213.47|16133.47|16213.18|16133.18|16213.47|16133.47|16213.18|16133.18|5
1727589410000|2024-09-29 05:56:50|16213.17|16133.17|16213.36|16133.36|16213.36|16133.36|16213.02|16133.02|9
1727589420000|2024-09-29 05:57:00|16213.37|16133.37|16213.59|16133.59|16213.59|16133.59|16213.34|16133.34|7
1727589430000|2024-09-29 05:57:10|16213.62|16133.62|16213.35|16133.35|16213.66|16133.66|16213.29|16133.29|8
1727589440000|2024-09-29 05:57:20|16213.28|16133.28|16213.21|16133.21|16213.28|16133.28|16213.21|16133.21|8
1727589450000|2024-09-29 05:57:30|16213.24|16133.24|16214.43|16134.43|16214.43|16134.43|16213.18|16133.18|8
1727589460000|2024-09-29 05:57:40|16214.44|16134.44|16214.11|16134.11|16214.51|16134.51|16214.11|16134.11|7
1727589470000|2024-09-29 05:57:50|16214.09|16134.09|16213.95|16133.95|16214.09|16134.09|16213.95|16133.95|9
1727589480000|2024-09-29 05:58:00|16213.97|16133.97|16213.92|16133.92|16214|16134|16213.91|16133.91|6
1727589490000|2024-09-29 05:58:10|16213.91|16133.91|16215.18|16135.18|16215.18|16135.18|16213.91|16133.91|9
1727589500000|2024-09-29 05:58:20|16215.17|16135.17|16215.11|16135.11|16215.17|16135.17|16215.09|16135.09|8
1727589510000|2024-09-29 05:58:30|16214.77|16134.77|16215.13|16135.13|16215.14|16135.14|16214.77|16134.77|5
1727589520000|2024-09-29 05:58:40|16214.84|16134.84|16214.81|16134.81|16214.84|16134.84|16214.81|16134.81|2
1727589530000|2024-09-29 05:58:50|16214.82|16134.82|16215.42|16135.42|16215.42|16135.42|16214.82|16134.82|7
1727589540000|2024-09-29 05:59:00|16215.41|16135.41|16215.52|16135.52|16215.52|16135.52|16215.39|16135.39|8
1727589550000|2024-09-29 05:59:10|16215.55|16135.55|16215.16|16135.16|16215.56|16135.56|16215.16|16135.16|8
1727589560000|2024-09-29 05:59:20|16215.07|16135.07|16214.96|16134.96|16215.07|16135.07|16214.96|16134.96|7
1727589570000|2024-09-29 05:59:30|16214.95|16134.95|16215.03|16135.03|16215.03|16135.03|16214.95|16134.95|5
1727589580000|2024-09-29 05:59:40|16215.01|16135.01|16214.99|16134.99|16215.03|16135.03|16214.99|16134.99|7
1727589590000|2024-09-29 05:59:50|16214.91|16134.91|16214.88|16134.88|16214.91|16134.91|16214.79|16134.79|9
1727589600000|2024-09-29 06:00:00|16214.89|16134.89|16214.77|16134.77|16214.96|16134.96|16214.68|16134.68|8
1727589610000|2024-09-29 06:00:10|16214.79|16134.79|16215.11|16135.11|16215.24|16135.24|16214.79|16134.79|8
1727589620000|2024-09-29 06:00:20|16215.09|16135.09|16215.47|16135.47|16215.48|16135.48|16215.09|16135.09|7
1727589630000|2024-09-29 06:00:30|16215.48|16135.48|16215.61|16135.61|16215.61|16135.61|16215.48|16135.48|9
1727589640000|2024-09-29 06:00:40|16215.58|16135.58|16215.55|16135.55|16215.58|16135.58|16215.5|16135.5|6
1727589650000|2024-09-29 06:00:50|16215.59|16135.59|16215.2|16135.2|16215.61|16135.61|16215.2|16135.2|8
1727589660000|2024-09-29 06:01:00|16215.17|16135.17|16213.29|16133.29|16215.17|16135.17|16213.29|16133.29|9
1727589670000|2024-09-29 06:01:10|16213.25|16133.25|16213.41|16133.41|16213.49|16133.49|16213.24|16133.24|8
1727589680000|2024-09-29 06:01:20|16213.28|16133.28|16213.3|16133.3|16213.47|16133.47|16213.24|16133.24|7
1727589690000|2024-09-29 06:01:30|16213.32|16133.32|16213.31|16133.31|16213.32|16133.32|16213.3|16133.3|4
1727589700000|2024-09-29 06:01:40|16213.32|16133.32|16212.28|16132.28|16213.32|16133.32|16212.28|16132.28|6
1727589710000|2024-09-29 06:01:50|16212.25|16132.25|16212.38|16132.38|16212.38|16132.38|16212.2|16132.2|8
1727589720000|2024-09-29 06:02:00|16212.39|16132.39|16212.15|16132.15|16212.42|16132.42|16212.13|16132.13|6
1727589730000|2024-09-29 06:02:10|16212.53|16132.53|16212.38|16132.38|16212.53|16132.53|16212.32|16132.32|8
1727589740000|2024-09-29 06:02:20|16212.26|16132.26|16212.59|16132.59|16212.78|16132.78|16212.26|16132.26|9
1727589750000|2024-09-29 06:02:30|16212.57|16132.57|16215.54|16135.54|16215.54|16135.54|16212.57|16132.57|9
1727589760000|2024-09-29 06:02:40|16215.72|16135.72|16216.41|16136.41|16216.48|16136.48|16215.72|16135.72|6
1727589770000|2024-09-29 06:02:50|16216.49|16136.49|16216.99|16136.99|16216.99|16136.99|16216.37|16136.37|9
1727589780000|2024-09-29 06:03:00|16216.93|16136.93|16217.49|16137.49|16217.49|16137.49|16216.82|16136.82|8
1727589790000|2024-09-29 06:03:10|16217.5|16137.5|16217.55|16137.55|16217.78|16137.78|16217.14|16137.14|10
1727589800000|2024-09-29 06:03:20|16217.57|16137.57|16218.39|16138.39|16218.42|16138.42|16217.57|16137.57|9
1727589810000|2024-09-29 06:03:30|16217.93|16137.93|16218.5|16138.5|16218.5|16138.5|16217.93|16137.93|6
1727589820000|2024-09-29 06:03:40|16218.3|16138.3|16218.52|16138.52|16218.52|16138.52|16218.27|16138.27|10
1727589830000|2024-09-29 06:03:50|16219|16139|16219.35|16139.35|16219.35|16139.35|16218.99|16138.99|5
1727589840000|2024-09-29 06:04:00|16219.34|16139.34|16219.94|16139.94|16220.41|16140.41|16219.1|16139.1|9
1727589850000|2024-09-29 06:04:10|16220.16|16140.16|16219.9|16139.9|16220.28|16140.28|16219.9|16139.9|9
1727589860000|2024-09-29 06:04:20|16219.94|16139.94|16220.03|16140.03|16220.31|16140.31|16219.24|16139.24|10
1727589870000|2024-09-29 06:04:30|16220.06|16140.06|16219.62|16139.62|16220.07|16140.07|16219.62|16139.62|7
1727589880000|2024-09-29 06:04:40|16219.51|16139.51|16218.5|16138.5|16219.51|16139.51|16218.29|16138.29|9
1727589890000|2024-09-29 06:04:50|16218.09|16138.09|16218.14|16138.14|16218.14|16138.14|16218.09|16138.09|7
1727589900000|2024-09-29 06:05:00|16218.16|16138.16|16219.49|16139.49|16219.62|16139.62|16218.16|16138.16|7
1727589910000|2024-09-29 06:05:10|16219.42|16139.42|16219.33|16139.33|16219.42|16139.42|16219.22|16139.22|9
1727589920000|2024-09-29 06:05:20|16219.29|16139.29|16218.38|16138.38|16219.29|16139.29|16218.38|16138.38|8
1727589930000|2024-09-29 06:05:30|16218.44|16138.44|16218.25|16138.25|16218.44|16138.44|16218.17|16138.17|9
1727589940000|2024-09-29 06:05:40|16218.21|16138.21|16217.36|16137.36|16218.21|16138.21|16217.36|16137.36|8
1727589950000|2024-09-29 06:05:50|16217.3|16137.3|16217.26|16137.26|16217.3|16137.3|16217.23|16137.23|8
1727589960000|2024-09-29 06:06:00|16217.27|16137.27|16217.32|16137.32|16217.39|16137.39|16217.27|16137.27|9
1727589970000|2024-09-29 06:06:10|16217.34|16137.34|16217.34|16137.34|16217.35|16137.35|16217.32|16137.32|6
1727589980000|2024-09-29 06:06:20|16217.33|16137.33|16216.99|16136.99|16217.33|16137.33|16216.99|16136.99|7
1727589990000|2024-09-29 06:06:30|16216.93|16136.93|16218.09|16138.09|16218.22|16138.22|16216.88|16136.88|9
1727590000000|2024-09-29 06:06:40|16218.68|16138.68|16217.58|16137.58|16218.83|16138.83|16217.55|16137.55|9
1727590010000|2024-09-29 06:06:50|16217.81|16137.81|16217.77|16137.77|16217.82|16137.82|16217.55|16137.55|9
1727590020000|2024-09-29 06:07:00|16217.74|16137.74|16217.54|16137.54|16217.74|16137.74|16217.48|16137.48|8
1727590030000|2024-09-29 06:07:10|16217.27|16137.27|16217.02|16137.02|16217.55|16137.55|16216.83|16136.83|8
1727590040000|2024-09-29 06:07:20|16216.88|16136.88|16216.61|16136.61|16217.26|16137.26|16216.58|16136.58|8
1727590050000|2024-09-29 06:07:30|16216.63|16136.63|16216.57|16136.57|16216.63|16136.63|16216.51|16136.51|9
1727590060000|2024-09-29 06:07:40|16216.46|16136.46|16216.72|16136.72|16216.72|16136.72|16216.45|16136.45|7
1727590070000|2024-09-29 06:07:50|16216.71|16136.71|16215.94|16135.94|16216.71|16136.71|16215.94|16135.94|9
1727590080000|2024-09-29 06:08:00|16215.53|16135.53|16216.14|16136.14|16216.14|16136.14|16215.53|16135.53|9
1727590090000|2024-09-29 06:08:10|16216.2|16136.2|16215.92|16135.92|16216.3|16136.3|16215.92|16135.92|9
1727590100000|2024-09-29 06:08:20|16216.16|16136.16|16217.88|16137.88|16217.88|16137.88|16216.16|16136.16|9
1727590110000|2024-09-29 06:08:30|16217.9|16137.9|16219.29|16139.29|16219.29|16139.29|16217.9|16137.9|7
1727590120000|2024-09-29 06:08:40|16219.31|16139.31|16219.61|16139.61|16219.61|16139.61|16219.31|16139.31|8
1727590130000|2024-09-29 06:08:50|16219.6|16139.6|16219.92|16139.92|16219.92|16139.92|16219.58|16139.58|10
1727590140000|2024-09-29 06:09:00|16219.95|16139.95|16220.34|16140.34|16220.34|16140.34|16219.95|16139.95|7
1727590150000|2024-09-29 06:09:10|16220.32|16140.32|16220.34|16140.34|16220.35|16140.35|16220.32|16140.32|7
1727590160000|2024-09-29 06:09:20|16220.35|16140.35|16220.03|16140.03|16220.42|16140.42|16219.99|16139.99|10
1727590170000|2024-09-29 06:09:30|16220.19|16140.19|16220.47|16140.47|16220.64|16140.64|16220.19|16140.19|8
1727590180000|2024-09-29 06:09:40|16220.49|16140.49|16220.62|16140.62|16220.68|16140.68|16220.48|16140.48|8
1727590190000|2024-09-29 06:09:50|16220.58|16140.58|16220.31|16140.31|16220.58|16140.58|16220.12|16140.12|8
1727590200000|2024-09-29 06:10:00|16220.29|16140.29|16219.58|16139.58|16220.29|16140.29|16219.58|16139.58|10
1727590210000|2024-09-29 06:10:10|16219.48|16139.48|16218.14|16138.14|16219.48|16139.48|16218.14|16138.14|10
1727590220000|2024-09-29 06:10:20|16218.15|16138.15|16217.72|16137.72|16218.15|16138.15|16217.71|16137.71|8
1727590230000|2024-09-29 06:10:30|16217.77|16137.77|16218|16138|16218.32|16138.32|16217.77|16137.77|8
1727590240000|2024-09-29 06:10:40|16217.93|16137.93|16217.8|16137.8|16217.94|16137.94|16217.58|16137.58|9
1727590250000|2024-09-29 06:10:50|16217.84|16137.84|16218.05|16138.05|16218.05|16138.05|16217.77|16137.77|6
1727590260000|2024-09-29 06:11:00|16218.06|16138.06|16218.89|16138.89|16218.89|16138.89|16218.06|16138.06|5
1727590270000|2024-09-29 06:11:10|16218.9|16138.9|16220.18|16140.18|16220.18|16140.18|16218.9|16138.9|8
1727590280000|2024-09-29 06:11:20|16220.21|16140.21|16220.23|16140.23|16220.25|16140.25|16220.21|16140.21|6
1727590290000|2024-09-29 06:11:30|16220.21|16140.21|16217.86|16137.86|16220.21|16140.21|16217.86|16137.86|10
1727590300000|2024-09-29 06:11:40|16217.8|16137.8|16217.63|16137.63|16217.8|16137.8|16217.63|16137.63|8
1727590310000|2024-09-29 06:11:50|16216.77|16136.77|16216.01|16136.01|16216.77|16136.77|16215.77|16135.77|8
1727590320000|2024-09-29 06:12:00|16216.15|16136.15|16215.36|16135.36|16216.15|16136.15|16215.36|16135.36|8
1727590330000|2024-09-29 06:12:10|16215.35|16135.35|16214.26|16134.26|16215.35|16135.35|16214.26|16134.26|9
1727590340000|2024-09-29 06:12:20|16214.18|16134.18|16211.89|16131.89|16214.18|16134.18|16211.89|16131.89|9
1727590350000|2024-09-29 06:12:30|16210.76|16130.76|16209.3|16129.3|16210.76|16130.76|16209.3|16129.3|10
1727590360000|2024-09-29 06:12:40|16209.18|16129.18|16207.39|16127.39|16209.18|16129.18|16207.39|16127.39|8
1727590370000|2024-09-29 06:12:50|16207.36|16127.36|16207.26|16127.26|16207.36|16127.36|16207.26|16127.26|6
1727590380000|2024-09-29 06:13:00|16207.38|16127.38|16207.2|16127.2|16207.38|16127.38|16207.2|16127.2|6
1727590390000|2024-09-29 06:13:10|16207.25|16127.25|16206.9|16126.9|16207.25|16127.25|16206.87|16126.87|6
1727590400000|2024-09-29 06:13:20|16206.91|16126.91|16206.9|16126.9|16207.08|16127.08|16206.9|16126.9|7
1727590410000|2024-09-29 06:13:30|16206.89|16126.89|16207.61|16127.61|16207.73|16127.73|16206.89|16126.89|10
1727590420000|2024-09-29 06:13:40|16207.77|16127.77|16207.75|16127.75|16207.77|16127.77|16207.5|16127.5|9
1727590430000|2024-09-29 06:13:50|16207.76|16127.76|16207.91|16127.91|16208.03|16128.03|16207.76|16127.76|7
1727590440000|2024-09-29 06:14:00|16207.9|16127.9|16208.13|16128.13|16208.25|16128.25|16207.87|16127.87|8
1727590450000|2024-09-29 06:14:10|16208.26|16128.26|16207.97|16127.97|16208.28|16128.28|16207.94|16127.94|7
1727590460000|2024-09-29 06:14:20|16207.99|16127.99|16208.82|16128.82|16208.82|16128.82|16207.98|16127.98|10
1727590470000|2024-09-29 06:14:30|16208.81|16128.81|16209.1|16129.1|16209.1|16129.1|16208.79|16128.79|7
1727590480000|2024-09-29 06:14:40|16209.08|16129.08|16208.58|16128.58|16209.08|16129.08|16208.58|16128.58|9
1727590490000|2024-09-29 06:14:50|16208.56|16128.56|16208.52|16128.52|16208.6|16128.6|16208.52|16128.52|6
1727590500000|2024-09-29 06:15:00|16208.3|16128.3|16207.58|16127.58|16208.3|16128.3|16207.36|16127.36|9
1727590510000|2024-09-29 06:15:10|16207.56|16127.56|16205.82|16125.82|16207.56|16127.56|16205.82|16125.82|9
1727590520000|2024-09-29 06:15:20|16205.83|16125.83|16205.46|16125.46|16205.83|16125.83|16205.4|16125.4|8
1727590530000|2024-09-29 06:15:30|16205.5|16125.5|16205.62|16125.62|16205.63|16125.63|16205.43|16125.43|7
1727590540000|2024-09-29 06:15:40|16205.61|16125.61|16205.18|16125.18|16205.61|16125.61|16205.12|16125.12|9
1727590550000|2024-09-29 06:15:50|16205.21|16125.21|16204.62|16124.62|16205.26|16125.26|16204.61|16124.61|8
1727590560000|2024-09-29 06:16:00|16204.59|16124.59|16204.6|16124.6|16204.6|16124.6|16204.57|16124.57|4
1727590570000|2024-09-29 06:16:10|16204.63|16124.63|16204.78|16124.78|16204.79|16124.79|16204.63|16124.63|9
1727590580000|2024-09-29 06:16:20|16204.8|16124.8|16204.51|16124.51|16204.9|16124.9|16204.51|16124.51|7
1727590590000|2024-09-29 06:16:30|16204.56|16124.56|16204.1|16124.1|16204.58|16124.58|16204.09|16124.09|8
1727590600000|2024-09-29 06:16:40|16204.05|16124.05|16202.81|16122.81|16204.05|16124.05|16202.81|16122.81|9
1727590610000|2024-09-29 06:16:50|16201.68|16121.68|16200.5|16120.5|16201.68|16121.68|16200.5|16120.5|9
1727590620000|2024-09-29 06:17:00|16200.74|16120.74|16200.81|16120.81|16200.81|16120.81|16200.21|16120.21|10
1727590630000|2024-09-29 06:17:10|16200.83|16120.83|16202.24|16122.24|16202.24|16122.24|16200.83|16120.83|10
1727590640000|2024-09-29 06:17:20|16202.26|16122.26|16203.42|16123.42|16203.42|16123.42|16202.26|16122.26|8
1727590650000|2024-09-29 06:17:30|16203.4|16123.4|16203.37|16123.37|16203.44|16123.44|16203.3|16123.3|8
1727590660000|2024-09-29 06:17:40|16202.8|16122.8|16201.77|16121.77|16202.8|16122.8|16201.73|16121.73|10
1727590670000|2024-09-29 06:17:50|16201.81|16121.81|16201.49|16121.49|16201.87|16121.87|16201.49|16121.49|7
1727590680000|2024-09-29 06:18:00|16201.48|16121.48|16200.82|16120.82|16201.48|16121.48|16200.82|16120.82|8
1727590690000|2024-09-29 06:18:10|16200.67|16120.67|16200.48|16120.48|16200.67|16120.67|16200.32|16120.32|9
1727590700000|2024-09-29 06:18:20|16200.47|16120.47|16200.57|16120.57|16200.57|16120.57|16200.47|16120.47|6
1727590710000|2024-09-29 06:18:30|16200.49|16120.49|16200.3|16120.3|16200.49|16120.49|16200.25|16120.25|6
1727590720000|2024-09-29 06:18:40|16200.53|16120.53|16200.42|16120.42|16200.53|16120.53|16200.24|16120.24|8
1727590730000|2024-09-29 06:18:50|16200.22|16120.22|16200.06|16120.06|16200.22|16120.22|16200.06|16120.06|8
1727590740000|2024-09-29 06:19:00|16200.04|16120.04|16199.5|16119.5|16200.05|16120.05|16199.5|16119.5|7
1727590750000|2024-09-29 06:19:10|16199.49|16119.49|16199.49|16119.49|16199.53|16119.53|16199.02|16119.02|9
1727590760000|2024-09-29 06:19:20|16199.91|16119.91|16198.98|16118.98|16199.94|16119.94|16198.98|16118.98|9
1727590770000|2024-09-29 06:19:30|16199.08|16119.08|16198.93|16118.93|16199.12|16119.12|16198.93|16118.93|7
1727590780000|2024-09-29 06:19:40|16198.9|16118.9|16198.72|16118.72|16198.9|16118.9|16198.72|16118.72|9
1727590790000|2024-09-29 06:19:50|16198.7|16118.7|16198.23|16118.23|16198.72|16118.72|16198.23|16118.23|9
1727590800000|2024-09-29 06:20:00|16198.16|16118.16|16197.56|16117.56|16198.16|16118.16|16197.56|16117.56|8
1727590810000|2024-09-29 06:20:10|16197.52|16117.52|16196.39|16116.39|16197.57|16117.57|16196.39|16116.39|9
1727590820000|2024-09-29 06:20:20|16196.12|16116.12|16195.37|16115.37|16196.13|16116.13|16195.37|16115.37|8
1727590830000|2024-09-29 06:20:30|16194.56|16114.56|16191.85|16111.85|16194.56|16114.56|16191.85|16111.85|9
1727590840000|2024-09-29 06:20:40|16191.9|16111.9|16192.1|16112.1|16192.1|16112.1|16191.89|16111.89|10
1727590850000|2024-09-29 06:20:50|16192.09|16112.09|16192.22|16112.22|16192.22|16112.22|16192.02|16112.02|8
1727590860000|2024-09-29 06:21:00|16192.26|16112.26|16191.86|16111.86|16192.29|16112.29|16191.86|16111.86|8
1727590870000|2024-09-29 06:21:10|16191.82|16111.82|16188.85|16108.85|16191.82|16111.82|16188.85|16108.85|9
1727590880000|2024-09-29 06:21:20|16188.88|16108.88|16189.42|16109.42|16189.63|16109.63|16188.5|16108.5|8
1727590890000|2024-09-29 06:21:30|16189.64|16109.64|16189.8|16109.8|16189.8|16109.8|16189.41|16109.41|7
1727590900000|2024-09-29 06:21:40|16189.87|16109.87|16190.76|16110.76|16191.27|16111.27|16189.87|16109.87|9
1727590910000|2024-09-29 06:21:50|16190.77|16110.77|16191.65|16111.65|16191.65|16111.65|16190.77|16110.77|10
1727590920000|2024-09-29 06:22:00|16191.67|16111.67|16191.58|16111.58|16191.71|16111.71|16191.58|16111.58|10
1727590930000|2024-09-29 06:22:10|16191.49|16111.49|16191.37|16111.37|16191.5|16111.5|16191.35|16111.35|8
1727590940000|2024-09-29 06:22:20|16191.49|16111.49|16191.5|16111.5|16192.07|16112.07|16191.48|16111.48|7
1727590950000|2024-09-29 06:22:30|16191.32|16111.32|16191.19|16111.19|16191.32|16111.32|16191.19|16111.19|7
1727590960000|2024-09-29 06:22:40|16191.2|16111.2|16191.08|16111.08|16191.2|16111.2|16191.02|16111.02|9
1727590970000|2024-09-29 06:22:50|16191.17|16111.17|16192.48|16112.48|16192.57|16112.57|16191.11|16111.11|9
1727590980000|2024-09-29 06:23:00|16192.47|16112.47|16193.93|16113.93|16193.93|16113.93|16192.46|16112.46|10
1727590990000|2024-09-29 06:23:10|16193.92|16113.92|16194.24|16114.24|16194.24|16114.24|16193.74|16113.74|6
1727591000000|2024-09-29 06:23:20|16194.23|16114.23|16194.26|16114.26|16194.27|16114.27|16194.23|16114.23|4
1727591010000|2024-09-29 06:23:30|16194.27|16114.27|16193.97|16113.97|16194.42|16114.42|16193.97|16113.97|6
1727591020000|2024-09-29 06:23:40|16193.98|16113.98|16194.08|16114.08|16194.25|16114.25|16193.98|16113.98|10
1727591030000|2024-09-29 06:23:50|16194.17|16114.17|16195.29|16115.29|16195.29|16115.29|16194.17|16114.17|9
1727591040000|2024-09-29 06:24:00|16195.56|16115.56|16195.47|16115.47|16195.57|16115.57|16195.43|16115.43|8
1727591050000|2024-09-29 06:24:10|16195.45|16115.45|16195.84|16115.84|16195.84|16115.84|16195.41|16115.41|7
1727591060000|2024-09-29 06:24:20|16195.86|16115.86|16195.97|16115.97|16196.02|16116.02|16195.86|16115.86|8
1727591070000|2024-09-29 06:24:30|16195.99|16115.99|16196.07|16116.07|16196.07|16116.07|16195.97|16115.97|7
1727591080000|2024-09-29 06:24:40|16196.18|16116.18|16196.11|16116.11|16196.18|16116.18|16196.06|16116.06|6
1727591090000|2024-09-29 06:24:50|16196.22|16116.22|16197.65|16117.65|16197.66|16117.66|16196.22|16116.22|10
1727591100000|2024-09-29 06:25:00|16197.66|16117.66|16198.43|16118.43|16198.43|16118.43|16197.66|16117.66|9
1727591110000|2024-09-29 06:25:10|16198.6|16118.6|16199.03|16119.03|16199.03|16119.03|16198.6|16118.6|8
1727591120000|2024-09-29 06:25:20|16199.04|16119.04|16199.1|16119.1|16199.1|16119.1|16199.04|16119.04|7
1727591130000|2024-09-29 06:25:30|16199.3|16119.3|16201.39|16121.39|16201.46|16121.46|16199.3|16119.3|8
1727591140000|2024-09-29 06:25:40|16201.38|16121.38|16201.09|16121.09|16201.38|16121.38|16201.01|16121.01|7
1727591150000|2024-09-29 06:25:50|16201.08|16121.08|16201.17|16121.17|16201.24|16121.24|16201.08|16121.08|7
1727591160000|2024-09-29 06:26:00|16201.14|16121.14|16201.12|16121.12|16201.14|16121.14|16200.76|16120.76|7
1727591170000|2024-09-29 06:26:10|16201.13|16121.13|16206.58|16126.58|16208.98|16128.98|16200.79|16120.79|9
1727591180000|2024-09-29 06:26:20|16206.61|16126.61|16201.17|16121.17|16206.61|16126.61|16200.82|16120.82|6
1727591190000|2024-09-29 06:26:30|16201.18|16121.18|16201.22|16121.22|16201.24|16121.24|16201.18|16121.18|5
1727591200000|2024-09-29 06:26:40|16201.32|16121.32|16201.43|16121.43|16201.43|16121.43|16201.3|16121.3|8
1727591210000|2024-09-29 06:26:50|16201.31|16121.31|16200.81|16120.81|16201.31|16121.31|16200.81|16120.81|7
1727591220000|2024-09-29 06:27:00|16200.83|16120.83|16209.73|16129.73|16209.73|16129.73|16200.47|16120.47|8
1727591230000|2024-09-29 06:27:10|16209.75|16129.75|16207.27|16127.27|16210.49|16130.49|16207.25|16127.25|9
1727591240000|2024-09-29 06:27:20|16207.26|16127.26|16207.37|16127.37|16207.37|16127.37|16207.26|16127.26|8
1727591250000|2024-09-29 06:27:30|16207.36|16127.36|16207.4|16127.4|16207.4|16127.4|16207.06|16127.06|5
1727591260000|2024-09-29 06:27:40|16207.38|16127.38|16208.06|16128.06|16208.06|16128.06|16207.38|16127.38|8
1727591270000|2024-09-29 06:27:50|16208.1|16128.1|16208.47|16128.47|16208.47|16128.47|16208.1|16128.1|9
1727591280000|2024-09-29 06:28:00|16208.66|16128.66|16208.87|16128.87|16208.91|16128.91|16208.66|16128.66|7
1727591290000|2024-09-29 06:28:10|16208.83|16128.83|16208.3|16128.3|16208.83|16128.83|16208.15|16128.15|5
1727591300000|2024-09-29 06:28:20|16208.57|16128.57|16208.45|16128.45|16208.76|16128.76|16208.45|16128.45|9
1727591310000|2024-09-29 06:28:30|16208.4|16128.4|16206.82|16126.82|16208.4|16128.4|16206.65|16126.65|9
1727591320000|2024-09-29 06:28:40|16207.06|16127.06|16206.83|16126.83|16207.16|16127.16|16206.83|16126.83|9
1727591330000|2024-09-29 06:28:50|16206.89|16126.89|16206.5|16126.5|16207.01|16127.01|16206.38|16126.38|8
1727591340000|2024-09-29 06:29:00|16206.49|16126.49|16207.24|16127.24|16207.26|16127.26|16206.49|16126.49|9
1727591350000|2024-09-29 06:29:10|16207.58|16127.58|16207.29|16127.29|16207.59|16127.59|16207.29|16127.29|7
1727591360000|2024-09-29 06:29:20|16207.31|16127.31|16207.3|16127.3|16207.31|16127.31|16207.24|16127.24|8
1727591370000|2024-09-29 06:29:30|16207.31|16127.31|16207.3|16127.3|16207.31|16127.31|16207.29|16127.29|4
1727591380000|2024-09-29 06:29:40|16207.31|16127.31|16207.23|16127.23|16207.33|16127.33|16207.23|16127.23|8
1727591390000|2024-09-29 06:29:50|16207.19|16127.19|16206.91|16126.91|16207.19|16127.19|16206.91|16126.91|8
1727591400000|2024-09-29 06:30:00|16206.88|16126.88|16206.19|16126.19|16206.88|16126.88|16206.15|16126.15|8
1727591410000|2024-09-29 06:30:10|16206.21|16126.21|16205.62|16125.62|16206.22|16126.22|16205.61|16125.61|8
1727591420000|2024-09-29 06:30:20|16205.61|16125.61|16202.63|16122.63|16205.61|16125.61|16202.63|16122.63|9
1727591430000|2024-09-29 06:30:30|16202.7|16122.7|16203.54|16123.54|16203.59|16123.59|16202.7|16122.7|10
1727591440000|2024-09-29 06:30:40|16203.55|16123.55|16203.6|16123.6|16203.63|16123.63|16203.55|16123.55|9
1727591450000|2024-09-29 06:30:50|16203.57|16123.57|16203.79|16123.79|16203.79|16123.79|16203.53|16123.53|8
1727591460000|2024-09-29 06:31:00|16203.78|16123.78|16204.17|16124.17|16204.17|16124.17|16203.67|16123.67|8
1727591470000|2024-09-29 06:31:10|16203.96|16123.96|16204|16124|16204|16124|16203.7|16123.7|10
1727591480000|2024-09-29 06:31:20|16203.76|16123.76|16204.04|16124.04|16204.26|16124.26|16203.76|16123.76|9
1727591490000|2024-09-29 06:31:30|16204.03|16124.03|16204.14|16124.14|16204.17|16124.17|16203.63|16123.63|10
1727591500000|2024-09-29 06:31:40|16204.19|16124.19|16204.52|16124.52|16204.55|16124.55|16203.98|16123.98|9
1727591510000|2024-09-29 06:31:50|16204.53|16124.53|16204.59|16124.59|16204.59|16124.59|16204.22|16124.22|10
1727591520000|2024-09-29 06:32:00|16204.61|16124.61|16204.65|16124.65|16204.7|16124.7|16204.61|16124.61|7
1727591530000|2024-09-29 06:32:10|16204.7|16124.7|16205.3|16125.3|16205.3|16125.3|16204.7|16124.7|8
1727591540000|2024-09-29 06:32:20|16205.36|16125.36|16205.35|16125.35|16205.46|16125.46|16205.34|16125.34|7
1727591550000|2024-09-29 06:32:30|16205.23|16125.23|16204.82|16124.82|16205.24|16125.24|16204.82|16124.82|5
1727591560000|2024-09-29 06:32:40|16204.72|16124.72|16204.02|16124.02|16204.72|16124.72|16203.85|16123.85|10
1727591570000|2024-09-29 06:32:50|16203.41|16123.41|16203.43|16123.43|16203.67|16123.67|16203.15|16123.15|6
1727591580000|2024-09-29 06:33:00|16203.42|16123.42|16202.79|16122.79|16203.5|16123.5|16202.79|16122.79|8
1727591590000|2024-09-29 06:33:10|16202.78|16122.78|16202.54|16122.54|16202.8|16122.8|16202.54|16122.54|8
1727591600000|2024-09-29 06:33:20|16202.51|16122.51|16202.06|16122.06|16202.55|16122.55|16202.06|16122.06|10
1727591610000|2024-09-29 06:33:30|16202.04|16122.04|16200.48|16120.48|16202.04|16122.04|16200.48|16120.48|10
1727591620000|2024-09-29 06:33:40|16200.47|16120.47|16200.43|16120.43|16200.47|16120.47|16200.41|16120.41|8
1727591630000|2024-09-29 06:33:50|16200.44|16120.44|16200.37|16120.37|16200.44|16120.44|16200.37|16120.37|4
1727591640000|2024-09-29 06:34:00|16200.32|16120.32|16199.78|16119.78|16200.32|16120.32|16199.78|16119.78|8
1727591650000|2024-09-29 06:34:10|16199.59|16119.59|16198.7|16118.7|16199.59|16119.59|16198.7|16118.7|9
1727591660000|2024-09-29 06:34:20|16198.73|16118.73|16197.42|16117.42|16198.73|16118.73|16197.42|16117.42|10
1727591670000|2024-09-29 06:34:30|16197.39|16117.39|16196.96|16116.96|16197.39|16117.39|16196.96|16116.96|9
1727591680000|2024-09-29 06:34:40|16197.12|16117.12|16196.4|16116.4|16197.12|16117.12|16196.4|16116.4|9
1727591690000|2024-09-29 06:34:50|16195.88|16115.88|16195.39|16115.39|16195.88|16115.88|16195.39|16115.39|8
1727591700000|2024-09-29 06:35:00|16195.38|16115.38|16195.08|16115.08|16195.38|16115.38|16195.08|16115.08|9
1727591710000|2024-09-29 06:35:10|16194.61|16114.61|16194.6|16114.6|16194.78|16114.78|16194.5|16114.5|9
1727591720000|2024-09-29 06:35:20|16194.67|16114.67|16193.7|16113.7|16194.83|16114.83|16193.7|16113.7|9
1727591730000|2024-09-29 06:35:30|16193.68|16113.68|16193.94|16113.94|16194.09|16114.09|16193.68|16113.68|6
1727591740000|2024-09-29 06:35:40|16194.24|16114.24|16194.21|16114.21|16194.24|16114.24|16194.21|16114.21|4
1727591750000|2024-09-29 06:35:50|16194.2|16114.2|16195.89|16115.89|16195.89|16115.89|16193.31|16113.31|10
1727591760000|2024-09-29 06:36:00|16195.96|16115.96|16195.25|16115.25|16195.96|16115.96|16195.02|16115.02|9
1727591770000|2024-09-29 06:36:10|16195.21|16115.21|16194.71|16114.71|16195.21|16115.21|16194.25|16114.25|10
1727591780000|2024-09-29 06:36:20|16195.07|16115.07|16194.84|16114.84|16195.11|16115.11|16194.84|16114.84|7
1727591790000|2024-09-29 06:36:30|16194.83|16114.83|16194.02|16114.02|16194.83|16114.83|16194.02|16114.02|9
1727591800000|2024-09-29 06:36:40|16194|16114|16192.46|16112.46|16194|16114|16192.46|16112.46|9
1727591810000|2024-09-29 06:36:50|16192.25|16112.25|16190.53|16110.53|16192.25|16112.25|16190.53|16110.53|9
1727591820000|2024-09-29 06:37:00|16190.51|16110.51|16189.84|16109.84|16190.51|16110.51|16189.8|16109.8|10
1727591830000|2024-09-29 06:37:10|16189.5|16109.5|16189.4|16109.4|16189.5|16109.5|16189.4|16109.4|9
1727591840000|2024-09-29 06:37:20|16189.37|16109.37|16190.31|16110.31|16190.31|16110.31|16189.34|16109.34|6
1727591850000|2024-09-29 06:37:30|16190.86|16110.86|16191.56|16111.56|16191.56|16111.56|16190.86|16110.86|9
1727591860000|2024-09-29 06:37:40|16191.51|16111.51|16191.04|16111.04|16191.51|16111.51|16191.04|16111.04|5
1727591870000|2024-09-29 06:37:50|16190.96|16110.96|16191.19|16111.19|16191.19|16111.19|16190.86|16110.86|9
1727591880000|2024-09-29 06:38:00|16191.2|16111.2|16191.68|16111.68|16191.68|16111.68|16190.8|16110.8|10
1727591890000|2024-09-29 06:38:10|16191.83|16111.83|16193.33|16113.33|16193.33|16113.33|16191.81|16111.81|8
1727591900000|2024-09-29 06:38:20|16193.34|16113.34|16193.46|16113.46|16193.46|16113.46|16193.34|16113.34|7
1727591910000|2024-09-29 06:38:30|16193.5|16113.5|16193.66|16113.66|16193.66|16113.66|16193.48|16113.48|10
1727591920000|2024-09-29 06:38:40|16193.62|16113.62|16193.22|16113.22|16193.62|16113.62|16193.2|16113.2|6
1727591930000|2024-09-29 06:38:50|16193.16|16113.16|16191.55|16111.55|16193.19|16113.19|16191.55|16111.55|8
1727591940000|2024-09-29 06:39:00|16191.52|16111.52|16189.59|16109.59|16191.52|16111.52|16189.59|16109.59|8
1727591950000|2024-09-29 06:39:10|16189.47|16109.47|16187.82|16107.82|16189.49|16109.49|16187.82|16107.82|9
1727591960000|2024-09-29 06:39:20|16188.14|16108.14|16189.19|16109.19|16189.19|16109.19|16188.14|16108.14|8
1727591970000|2024-09-29 06:39:30|16189.21|16109.21|16189.16|16109.16|16189.22|16109.22|16188.85|16108.85|9
1727591980000|2024-09-29 06:39:40|16189.38|16109.38|16189.56|16109.56|16189.56|16109.56|16189.25|16109.25|8
1727591990000|2024-09-29 06:39:50|16189.41|16109.41|16189.82|16109.82|16189.82|16109.82|16189.41|16109.41|8
1727592000000|2024-09-29 06:40:00|16189.83|16109.83|16189.66|16109.66|16189.83|16109.83|16189.66|16109.66|8
1727592010000|2024-09-29 06:40:10|16189.58|16109.58|16188.79|16108.79|16189.58|16109.58|16188.79|16108.79|10
1727592020000|2024-09-29 06:40:20|16188.77|16108.77|16188.52|16108.52|16188.77|16108.77|16188.52|16108.52|8
1727592030000|2024-09-29 06:40:30|16188.51|16108.51|16188.26|16108.26|16188.51|16108.51|16188.26|16108.26|9
1727592040000|2024-09-29 06:40:40|16188.29|16108.29|16188.28|16108.28|16188.45|16108.45|16188.27|16108.27|7
1727592050000|2024-09-29 06:40:50|16188.29|16108.29|16188.18|16108.18|16188.32|16108.32|16188.18|16108.18|9
1727592060000|2024-09-29 06:41:00|16187.71|16107.71|16187.67|16107.67|16187.71|16107.71|16187.67|16107.67|3
1727592070000|2024-09-29 06:41:10|16187.62|16107.62|16187.47|16107.47|16187.78|16107.78|16187.46|16107.46|9
1727592080000|2024-09-29 06:41:20|16187.43|16107.43|16187.37|16107.37|16187.43|16107.43|16187.37|16107.37|8
1727592090000|2024-09-29 06:41:30|16187.36|16107.36|16187.36|16107.36|16187.36|16107.36|16187.34|16107.34|6
1727592100000|2024-09-29 06:41:40|16187.52|16107.52|16188.75|16108.75|16188.75|16108.75|16187.52|16107.52|8
1727592110000|2024-09-29 06:41:50|16188.78|16108.78|16190.35|16110.35|16190.35|16110.35|16188.77|16108.77|8
1727592120000|2024-09-29 06:42:00|16190.38|16110.38|16190.54|16110.54|16190.57|16110.57|16190.37|16110.37|9
1727592130000|2024-09-29 06:42:10|16190.58|16110.58|16190.15|16110.15|16190.76|16110.76|16190.15|16110.15|8
1727592140000|2024-09-29 06:42:20|16190.12|16110.12|16190.16|16110.16|16190.2|16110.2|16190.12|16110.12|7
1727592150000|2024-09-29 06:42:30|16190.14|16110.14|16190.29|16110.29|16190.29|16110.29|16190.11|16110.11|7
1727592160000|2024-09-29 06:42:40|16190.28|16110.28|16190.85|16110.85|16190.85|16110.85|16190.28|16110.28|9
1727592170000|2024-09-29 06:42:50|16191.19|16111.19|16191.8|16111.8|16191.8|16111.8|16191.19|16111.19|9
1727592180000|2024-09-29 06:43:00|16191.89|16111.89|16192.11|16112.11|16192.11|16112.11|16191.89|16111.89|8
1727592190000|2024-09-29 06:43:10|16192.84|16112.84|16193.04|16113.04|16193.06|16113.06|16192.83|16112.83|9
1727592200000|2024-09-29 06:43:20|16193.01|16113.01|16193.02|16113.02|16193.02|16113.02|16192.97|16112.97|8
1727592210000|2024-09-29 06:43:30|16193.05|16113.05|16192.96|16112.96|16193.09|16113.09|16192.94|16112.94|6
1727592220000|2024-09-29 06:43:40|16192.82|16112.82|16192.83|16112.83|16192.91|16112.91|16192.82|16112.82|8
1727592230000|2024-09-29 06:43:50|16192.81|16112.81|16192.87|16112.87|16192.9|16112.9|16192.81|16112.81|9
1727592240000|2024-09-29 06:44:00|16192.85|16112.85|16192.67|16112.67|16192.85|16112.85|16192.63|16112.63|8
1727592250000|2024-09-29 06:44:10|16192.68|16112.68|16193.01|16113.01|16193.01|16113.01|16192.67|16112.67|4
1727592260000|2024-09-29 06:44:20|16193.03|16113.03|16193.17|16113.17|16193.24|16113.24|16193.03|16113.03|10
1727592270000|2024-09-29 06:44:30|16193.16|16113.16|16192.63|16112.63|16193.16|16113.16|16192.63|16112.63|9
1727592280000|2024-09-29 06:44:40|16192.64|16112.64|16191.9|16111.9|16192.64|16112.64|16191.9|16111.9|9
1727592290000|2024-09-29 06:44:50|16191.87|16111.87|16191.61|16111.61|16191.87|16111.87|16191.61|16111.61|8
1727592300000|2024-09-29 06:45:00|16191.55|16111.55|16191.61|16111.61|16191.71|16111.71|16191.52|16111.52|9
1727592310000|2024-09-29 06:45:10|16191.62|16111.62|16191.6|16111.6|16191.69|16111.69|16191.53|16111.53|8
1727592320000|2024-09-29 06:45:20|16191.61|16111.61|16191.67|16111.67|16191.67|16111.67|16191.61|16111.61|6
1727592330000|2024-09-29 06:45:30|16191.65|16111.65|16190.96|16110.96|16191.65|16111.65|16190.88|16110.88|10
1727592340000|2024-09-29 06:45:40|16190.97|16110.97|16191.6|16111.6|16191.6|16111.6|16190.97|16110.97|7
1727592350000|2024-09-29 06:45:50|16191.59|16111.59|16192.29|16112.29|16192.29|16112.29|16191.58|16111.58|7
1727592360000|2024-09-29 06:46:00|16192.31|16112.31|16192.06|16112.06|16192.31|16112.31|16192.06|16112.06|7
1727592370000|2024-09-29 06:46:10|16192.05|16112.05|16190.88|16110.88|16192.05|16112.05|16190.88|16110.88|8
1727592380000|2024-09-29 06:46:20|16190.83|16110.83|16190.48|16110.48|16190.86|16110.86|16190.48|16110.48|7
1727592390000|2024-09-29 06:46:30|16190.4|16110.4|16190.31|16110.31|16190.53|16110.53|16190.03|16110.03|7
1727592400000|2024-09-29 06:46:40|16190.29|16110.29|16187.84|16107.84|16190.29|16110.29|16187.84|16107.84|10
1727592410000|2024-09-29 06:46:50|16187.6|16107.6|16187.18|16107.18|16187.6|16107.6|16187.05|16107.05|8
1727592420000|2024-09-29 06:47:00|16187.17|16107.17|16186.72|16106.72|16187.17|16107.17|16186.57|16106.57|8
1727592430000|2024-09-29 06:47:10|16186.71|16106.71|16186.88|16106.88|16186.91|16106.91|16186.7|16106.7|7
1727592440000|2024-09-29 06:47:20|16186.9|16106.9|16189.36|16109.36|16189.36|16109.36|16186.87|16106.87|7
1727592450000|2024-09-29 06:47:30|16189.37|16109.37|16189.79|16109.79|16189.79|16109.79|16189.37|16109.37|9
1727592460000|2024-09-29 06:47:40|16189.8|16109.8|16189.79|16109.79|16189.83|16109.83|16189.78|16109.78|10
1727592470000|2024-09-29 06:47:50|16189.8|16109.8|16189.71|16109.71|16189.8|16109.8|16189.62|16109.62|9
1727592480000|2024-09-29 06:48:00|16189.75|16109.75|16189.31|16109.31|16189.75|16109.75|16189.31|16109.31|9
1727592490000|2024-09-29 06:48:10|16189.15|16109.15|16187.4|16107.4|16189.15|16109.15|16187.4|16107.4|10
1727592500000|2024-09-29 06:48:20|16187.35|16107.35|16183.3|16103.3|16187.41|16107.41|16183.3|16103.3|10
1727592510000|2024-09-29 06:48:30|16183.51|16103.51|16176.97|16096.97|16183.51|16103.51|16176.97|16096.97|9
1727592520000|2024-09-29 06:48:40|16175.37|16095.37|16174.34|16094.34|16175.37|16095.37|16173.91|16093.91|10
1727592530000|2024-09-29 06:48:50|16174.39|16094.39|16173.87|16093.87|16174.39|16094.39|16173.87|16093.87|10
1727592540000|2024-09-29 06:49:00|16174.06|16094.06|16174.87|16094.87|16174.87|16094.87|16173.95|16093.95|10
1727592550000|2024-09-29 06:49:10|16174.94|16094.94|16175.08|16095.08|16176.25|16096.25|16174.94|16094.94|10
1727592560000|2024-09-29 06:49:20|16175.11|16095.11|16175.6|16095.6|16175.6|16095.6|16175.08|16095.08|7
1727592570000|2024-09-29 06:49:30|16175.57|16095.57|16175.42|16095.42|16175.63|16095.63|16175.34|16095.34|8
1727592580000|2024-09-29 06:49:40|16175.4|16095.4|16174.99|16094.99|16175.4|16095.4|16174.99|16094.99|9
1727592590000|2024-09-29 06:49:50|16175|16095|16175.17|16095.17|16175.17|16095.17|16174.98|16094.98|8
1727592600000|2024-09-29 06:50:00|16175.29|16095.29|16175.53|16095.53|16175.75|16095.75|16175.29|16095.29|10
1727592610000|2024-09-29 06:50:10|16175.52|16095.52|16175.84|16095.84|16175.84|16095.84|16175.28|16095.28|9
1727592620000|2024-09-29 06:50:20|16175.87|16095.87|16176.23|16096.23|16176.25|16096.25|16175.86|16095.86|10
1727592630000|2024-09-29 06:50:30|16176.25|16096.25|16175.86|16095.86|16176.25|16096.25|16175.86|16095.86|8
1727592640000|2024-09-29 06:50:40|16175.82|16095.82|16175.96|16095.96|16175.97|16095.97|16175.74|16095.74|9
1727592650000|2024-09-29 06:50:50|16175.98|16095.98|16175.75|16095.75|16176.03|16096.03|16175.68|16095.68|9
1727592660000|2024-09-29 06:51:00|16175.65|16095.65|16175.4|16095.4|16175.69|16095.69|16175.39|16095.39|9
1727592670000|2024-09-29 06:51:10|16175.56|16095.56|16175.88|16095.88|16175.88|16095.88|16175.52|16095.52|9
1727592680000|2024-09-29 06:51:20|16175.9|16095.9|16175.52|16095.52|16175.91|16095.91|16175.52|16095.52|5
1727592690000|2024-09-29 06:51:30|16175.35|16095.35|16175.01|16095.01|16175.53|16095.53|16175.01|16095.01|9
1727592700000|2024-09-29 06:51:40|16174.66|16094.66|16174.79|16094.79|16174.92|16094.92|16174.66|16094.66|9
1727592710000|2024-09-29 06:51:50|16174.77|16094.77|16176.46|16096.46|16176.88|16096.88|16174.77|16094.77|9
1727592720000|2024-09-29 06:52:00|16176.42|16096.42|16176.88|16096.88|16176.88|16096.88|16176.38|16096.38|8
1727592730000|2024-09-29 06:52:10|16176.85|16096.85|16178.16|16098.16|16178.16|16098.16|16176.61|16096.61|10
1727592740000|2024-09-29 06:52:20|16178.1|16098.1|16178.87|16098.87|16178.89|16098.89|16178.1|16098.1|6
1727592750000|2024-09-29 06:52:30|16179.12|16099.12|16179.12|16099.12|16179.21|16099.21|16179.11|16099.11|8
1727592760000|2024-09-29 06:52:40|16180.34|16100.34|16180.6|16100.6|16181.12|16101.12|16180.34|16100.34|9
1727592770000|2024-09-29 06:52:50|16180.68|16100.68|16180.46|16100.46|16180.89|16100.89|16180.43|16100.43|10
1727592780000|2024-09-29 06:53:00|16180.49|16100.49|16180.95|16100.95|16180.96|16100.96|16180.49|16100.49|8
1727592790000|2024-09-29 06:53:10|16180.93|16100.93|16181.89|16101.89|16181.89|16101.89|16180.92|16100.92|6
1727592800000|2024-09-29 06:53:20|16181.88|16101.88|16182.11|16102.11|16182.13|16102.13|16181.86|16101.86|8
1727592810000|2024-09-29 06:53:30|16182.1|16102.1|16182.16|16102.16|16182.17|16102.17|16182.1|16102.1|8
1727592820000|2024-09-29 06:53:40|16182.15|16102.15|16182.04|16102.04|16182.17|16102.17|16182.04|16102.04|8
1727592830000|2024-09-29 06:53:50|16182.05|16102.05|16182.28|16102.28|16182.3|16102.3|16182.05|16102.05|6
1727592840000|2024-09-29 06:54:00|16182.27|16102.27|16181.54|16101.54|16182.43|16102.43|16181.54|16101.54|8
1727592850000|2024-09-29 06:54:10|16181.43|16101.43|16181.44|16101.44|16181.52|16101.52|16181.42|16101.42|8
1727592860000|2024-09-29 06:54:20|16181.53|16101.53|16181.52|16101.52|16181.56|16101.56|16181.47|16101.47|7
1727592870000|2024-09-29 06:54:30|16181.4|16101.4|16181|16101|16181.41|16101.41|16181|16101|9
1727592880000|2024-09-29 06:54:40|16181.02|16101.02|16180.58|16100.58|16181.02|16101.02|16180.4|16100.4|7
1727592890000|2024-09-29 06:54:50|16180.57|16100.57|16180.25|16100.25|16180.57|16100.57|16180.24|16100.24|9
1727592900000|2024-09-29 06:55:00|16180.27|16100.27|16178.86|16098.86|16180.78|16100.78|16178.86|16098.86|8
1727592910000|2024-09-29 06:55:10|16177.39|16097.39|16175.99|16095.99|16177.39|16097.39|16175.91|16095.91|9
1727592920000|2024-09-29 06:55:20|16176.07|16096.07|16175.92|16095.92|16176.07|16096.07|16175.92|16095.92|10
1727592930000|2024-09-29 06:55:30|16175.89|16095.89|16176.15|16096.15|16176.15|16096.15|16175.87|16095.87|7
1727592940000|2024-09-29 06:55:40|16176.14|16096.14|16176.03|16096.03|16176.17|16096.17|16176.03|16096.03|6
1727592950000|2024-09-29 06:55:50|16176.05|16096.05|16178.03|16098.03|16178.03|16098.03|16175.95|16095.95|10
1727592960000|2024-09-29 06:56:00|16178.11|16098.11|16179.63|16099.63|16179.63|16099.63|16178.11|16098.11|9
1727592970000|2024-09-29 06:56:10|16179.65|16099.65|16179.65|16099.65|16179.69|16099.69|16179.63|16099.63|8
1727592980000|2024-09-29 06:56:20|16179.9|16099.9|16178.07|16098.07|16179.91|16099.91|16178.07|16098.07|9
1727592990000|2024-09-29 06:56:30|16178.09|16098.09|16178.23|16098.23|16178.23|16098.23|16178.05|16098.05|8
1727593000000|2024-09-29 06:56:40|16178.07|16098.07|16178.23|16098.23|16178.25|16098.25|16178.03|16098.03|9
1727593010000|2024-09-29 06:56:50|16178.16|16098.16|16178.4|16098.4|16178.4|16098.4|16178.16|16098.16|9
1727593020000|2024-09-29 06:57:00|16178.43|16098.43|16178.62|16098.62|16178.62|16098.62|16178.41|16098.41|7
1727593030000|2024-09-29 06:57:10|16178.76|16098.76|16178.79|16098.79|16178.83|16098.83|16178.76|16098.76|6
1727593040000|2024-09-29 06:57:20|16178.82|16098.82|16178.77|16098.77|16178.83|16098.83|16178.77|16098.77|8
1727593050000|2024-09-29 06:57:30|16178.81|16098.81|16177.76|16097.76|16178.81|16098.81|16177.66|16097.66|10
1727593060000|2024-09-29 06:57:40|16177.74|16097.74|16177.53|16097.53|16177.76|16097.76|16177.53|16097.53|7
1727593070000|2024-09-29 06:57:50|16177.37|16097.37|16177.03|16097.03|16177.52|16097.52|16177.03|16097.03|9
1727593080000|2024-09-29 06:58:00|16177|16097|16176.47|16096.47|16177|16097|16176.47|16096.47|9
1727593090000|2024-09-29 06:58:10|16176.46|16096.46|16175.46|16095.46|16176.55|16096.55|16175.46|16095.46|9
1727593100000|2024-09-29 06:58:20|16175.41|16095.41|16175.46|16095.46|16175.88|16095.88|16175.41|16095.41|7
1727593110000|2024-09-29 06:58:30|16175.48|16095.48|16175.6|16095.6|16175.61|16095.61|16175.46|16095.46|8
1727593120000|2024-09-29 06:58:40|16175.62|16095.62|16175.65|16095.65|16175.72|16095.72|16175.62|16095.62|8
1727593130000|2024-09-29 06:58:50|16175.8|16095.8|16174.96|16094.96|16175.8|16095.8|16174.96|16094.96|8
1727593140000|2024-09-29 06:59:00|16175.03|16095.03|16175.33|16095.33|16175.33|16095.33|16175.03|16095.03|9
1727593150000|2024-09-29 06:59:10|16175.29|16095.29|16174.07|16094.07|16175.29|16095.29|16174.06|16094.06|8
1727593160000|2024-09-29 06:59:20|16174.06|16094.06|16173.99|16093.99|16174.06|16094.06|16173.99|16093.99|4
1727593170000|2024-09-29 06:59:30|16173.91|16093.91|16174.26|16094.26|16174.27|16094.27|16173.87|16093.87|9
1727593180000|2024-09-29 06:59:40|16174.27|16094.27|16174.81|16094.81|16174.82|16094.82|16174.26|16094.26|9
1727593190000|2024-09-29 06:59:50|16174.8|16094.8|16174.81|16094.81|16174.83|16094.83|16174.8|16094.8|4
1727593200000|2024-09-29 07:00:00|16174.82|16094.82|16174.23|16094.23|16174.83|16094.83|16174.23|16094.23|8
1727593210000|2024-09-29 07:00:10|16174.21|16094.21|16174.59|16094.59|16174.59|16094.59|16174|16094|7
1727593220000|2024-09-29 07:00:20|16174.58|16094.58|16175.14|16095.14|16175.14|16095.14|16174.56|16094.56|8
1727593230000|2024-09-29 07:00:30|16174.46|16094.46|16173.73|16093.73|16174.61|16094.61|16173.73|16093.73|10
1727593240000|2024-09-29 07:00:40|16173.72|16093.72|16173.81|16093.81|16173.93|16093.93|16173.72|16093.72|8
1727593250000|2024-09-29 07:00:50|16173.8|16093.8|16174.1|16094.1|16174.1|16094.1|16173.8|16093.8|6
1727593260000|2024-09-29 07:01:00|16175.78|16095.78|16177.07|16097.07|16177.11|16097.11|16175.78|16095.78|10
1727593270000|2024-09-29 07:01:10|16177.06|16097.06|16175.88|16095.88|16177.07|16097.07|16175.88|16095.88|9
1727593280000|2024-09-29 07:01:20|16175.47|16095.47|16173.91|16093.91|16175.48|16095.48|16173.77|16093.77|10
1727593290000|2024-09-29 07:01:30|16173.75|16093.75|16173.85|16093.85|16173.85|16093.85|16173.67|16093.67|7
1727593300000|2024-09-29 07:01:40|16173.86|16093.86|16173.92|16093.92|16173.92|16093.92|16173.49|16093.49|8
1727593310000|2024-09-29 07:01:50|16173.98|16093.98|16173.3|16093.3|16173.98|16093.98|16172.96|16092.96|9
1727593320000|2024-09-29 07:02:00|16173.03|16093.03|16172.76|16092.76|16173.03|16093.03|16172.22|16092.22|9
1727593330000|2024-09-29 07:02:10|16172.78|16092.78|16174.67|16094.67|16174.67|16094.67|16172.78|16092.78|10
1727593340000|2024-09-29 07:02:20|16174.98|16094.98|16173.76|16093.76|16174.98|16094.98|16173.76|16093.76|9
1727593350000|2024-09-29 07:02:30|16173.8|16093.8|16174.78|16094.78|16174.78|16094.78|16173.67|16093.67|9
1727593360000|2024-09-29 07:02:40|16174.83|16094.83|16174.89|16094.89|16174.89|16094.89|16174.83|16094.83|6
1727593370000|2024-09-29 07:02:50|16174.96|16094.96|16175.95|16095.95|16175.95|16095.95|16174.96|16094.96|8
1727593380000|2024-09-29 07:03:00|16175.96|16095.96|16176.63|16096.63|16176.63|16096.63|16175.95|16095.95|7
1727593390000|2024-09-29 07:03:10|16176.62|16096.62|16177.6|16097.6|16177.61|16097.61|16176.62|16096.62|8
1727593400000|2024-09-29 07:03:20|16177.61|16097.61|16178.2|16098.2|16178.2|16098.2|16177.61|16097.61|9
1727593410000|2024-09-29 07:03:30|16178.21|16098.21|16180.01|16100.01|16180.01|16100.01|16178.21|16098.21|9
1727593420000|2024-09-29 07:03:40|16179.96|16099.96|16180.74|16100.74|16180.74|16100.74|16179.96|16099.96|9
1727593430000|2024-09-29 07:03:50|16180.75|16100.75|16180.55|16100.55|16180.77|16100.77|16180.48|16100.48|9
1727593440000|2024-09-29 07:04:00|16180.62|16100.62|16180.72|16100.72|16180.84|16100.84|16180.44|16100.44|10
1727593450000|2024-09-29 07:04:10|16180.97|16100.97|16180.71|16100.71|16181.09|16101.09|16180.71|16100.71|9
1727593460000|2024-09-29 07:04:20|16180.65|16100.65|16182.61|16102.61|16182.78|16102.78|16180.63|16100.63|9
1727593470000|2024-09-29 07:04:30|16182.6|16102.6|16182.86|16102.86|16182.91|16102.91|16182.6|16102.6|9
1727593480000|2024-09-29 07:04:40|16182.85|16102.85|16182.57|16102.57|16182.85|16102.85|16182.4|16102.4|10
1727593490000|2024-09-29 07:04:50|16182.58|16102.58|16182.11|16102.11|16182.6|16102.6|16182.11|16102.11|9
1727593500000|2024-09-29 07:05:00|16182.53|16102.53|16183.46|16103.46|16183.48|16103.48|16182.53|16102.53|9
1727593510000|2024-09-29 07:05:10|16183.52|16103.52|16182.75|16102.75|16183.55|16103.55|16182.45|16102.45|7
1727593520000|2024-09-29 07:05:20|16182.81|16102.81|16183.28|16103.28|16183.28|16103.28|16182.68|16102.68|8
1727593530000|2024-09-29 07:05:30|16183.63|16103.63|16183.98|16103.98|16184.01|16104.01|16183.63|16103.63|7
1727593540000|2024-09-29 07:05:40|16183.99|16103.99|16183.98|16103.98|16184.07|16104.07|16183.89|16103.89|8
1727593550000|2024-09-29 07:05:50|16183.96|16103.96|16183.68|16103.68|16183.97|16103.97|16183.54|16103.54|9
1727593560000|2024-09-29 07:06:00|16183.77|16103.77|16183.99|16103.99|16184.28|16104.28|16183.77|16103.77|9
1727593570000|2024-09-29 07:06:10|16183.81|16103.81|16183.53|16103.53|16183.86|16103.86|16183.53|16103.53|8
1727593580000|2024-09-29 07:06:20|16183.47|16103.47|16184.02|16104.02|16184.02|16104.02|16183.43|16103.43|8
1727593590000|2024-09-29 07:06:30|16183.97|16103.97|16183.79|16103.79|16184.3|16104.3|16183.79|16103.79|8
1727593600000|2024-09-29 07:06:40|16183.82|16103.82|16183.89|16103.89|16184.05|16104.05|16183.82|16103.82|8
1727593610000|2024-09-29 07:06:50|16184.08|16104.08|16184.01|16104.01|16184.27|16104.27|16184.01|16104.01|9
1727593620000|2024-09-29 07:07:00|16184|16104|16183.93|16103.93|16184.29|16104.29|16183.86|16103.86|10
1727593630000|2024-09-29 07:07:10|16183.98|16103.98|16184.37|16104.37|16184.37|16104.37|16183.85|16103.85|10
1727593640000|2024-09-29 07:07:20|16185.43|16105.43|16185.8|16105.8|16185.8|16105.8|16185.4|16105.4|8
1727593650000|2024-09-29 07:07:30|16185.82|16105.82|16185.98|16105.98|16186.01|16106.01|16185.72|16105.72|9
1727593660000|2024-09-29 07:07:40|16185.8|16105.8|16185.46|16105.46|16185.8|16105.8|16185.46|16105.46|6
1727593670000|2024-09-29 07:07:50|16185.61|16105.61|16185.7|16105.7|16185.72|16105.72|16185.61|16105.61|7
1727593680000|2024-09-29 07:08:00|16185.74|16105.74|16185.9|16105.9|16185.9|16105.9|16185.64|16105.64|10
1727593690000|2024-09-29 07:08:10|16185.83|16105.83|16186.36|16106.36|16186.36|16106.36|16185.79|16105.79|6
1727593700000|2024-09-29 07:08:20|16186.47|16106.47|16186.66|16106.66|16186.66|16106.66|16186.38|16106.38|9
1727593710000|2024-09-29 07:08:30|16186.65|16106.65|16186.64|16106.64|16186.65|16106.65|16186.61|16106.61|5
1727593720000|2024-09-29 07:08:40|16186.66|16106.66|16187.05|16107.05|16187.05|16107.05|16186.66|16106.66|8
1727593730000|2024-09-29 07:08:50|16187.06|16107.06|16187.26|16107.26|16187.26|16107.26|16187.05|16107.05|9
1727593740000|2024-09-29 07:09:00|16188.55|16108.55|16188.44|16108.44|16188.55|16108.55|16188|16108|8
1727593750000|2024-09-29 07:09:10|16188.45|16108.45|16188.95|16108.95|16188.95|16108.95|16188.45|16108.45|5
1727593760000|2024-09-29 07:09:20|16188.94|16108.94|16188.49|16108.49|16188.96|16108.96|16188.49|16108.49|8
1727593770000|2024-09-29 07:09:30|16188.48|16108.48|16188.01|16108.01|16188.48|16108.48|16188.01|16108.01|9
1727593780000|2024-09-29 07:09:40|16188.02|16108.02|16188.81|16108.81|16188.81|16108.81|16188.02|16108.02|9
1727593790000|2024-09-29 07:09:50|16188.82|16108.82|16188.73|16108.73|16189.18|16109.18|16188.73|16108.73|10
1727593800000|2024-09-29 07:10:00|16188.71|16108.71|16189.19|16109.19|16189.19|16109.19|16188.59|16108.59|8
1727593810000|2024-09-29 07:10:10|16189.33|16109.33|16189.7|16109.7|16189.96|16109.96|16189.29|16109.29|9
1727593820000|2024-09-29 07:10:20|16189.68|16109.68|16189.33|16109.33|16189.72|16109.72|16189.33|16109.33|9
1727593830000|2024-09-29 07:10:30|16189.32|16109.32|16189.03|16109.03|16189.32|16109.32|16188.77|16108.77|10
1727593840000|2024-09-29 07:10:40|16188.97|16108.97|16188.6|16108.6|16189.34|16109.34|16188.6|16108.6|9
1727593850000|2024-09-29 07:10:50|16188.61|16108.61|16188.71|16108.71|16188.72|16108.72|16188.61|16108.61|5
1727593860000|2024-09-29 07:11:00|16188.75|16108.75|16189.11|16109.11|16189.13|16109.13|16188.73|16108.73|8
1727593870000|2024-09-29 07:11:10|16189.99|16109.99|16189.67|16109.67|16189.99|16109.99|16189.67|16109.67|9
1727593880000|2024-09-29 07:11:20|16188.9|16108.9|16188.45|16108.45|16188.9|16108.9|16188.45|16108.45|9
1727593890000|2024-09-29 07:11:30|16188.64|16108.64|16186.38|16106.38|16188.64|16108.64|16186.36|16106.36|9
1727593900000|2024-09-29 07:11:40|16186.56|16106.56|16186.1|16106.1|16186.56|16106.56|16186.1|16106.1|5
1727593910000|2024-09-29 07:11:50|16186.16|16106.16|16186.1|16106.1|16186.16|16106.16|16186.09|16106.09|8
1727593920000|2024-09-29 07:12:00|16186.14|16106.14|16187|16107|16187|16107|16186.14|16106.14|9
1727593930000|2024-09-29 07:12:10|16187.19|16107.19|16187.38|16107.38|16187.38|16107.38|16187.19|16107.19|4
1727593940000|2024-09-29 07:12:20|16187.34|16107.34|16187.45|16107.45|16187.45|16107.45|16187.16|16107.16|10
1727593950000|2024-09-29 07:12:30|16187.59|16107.59|16187.53|16107.53|16187.64|16107.64|16187.53|16107.53|9
1727593960000|2024-09-29 07:12:40|16187.5|16107.5|16187.59|16107.59|16187.6|16107.6|16187.46|16107.46|5
1727593970000|2024-09-29 07:12:50|16187.61|16107.61|16187.61|16107.61|16187.64|16107.64|16187.61|16107.61|4
1727593980000|2024-09-29 07:13:00|16187.59|16107.59|16187.67|16107.67|16187.75|16107.75|16187.59|16107.59|9
1727593990000|2024-09-29 07:13:10|16187.47|16107.47|16187|16107|16187.53|16107.53|16187|16107|9
1727594000000|2024-09-29 07:13:20|16186.89|16106.89|16187.14|16107.14|16187.21|16107.21|16186.83|16106.83|10
1727594010000|2024-09-29 07:13:30|16187.1|16107.1|16190.62|16110.62|16190.62|16110.62|16187.08|16107.08|10
1727594020000|2024-09-29 07:13:40|16190.64|16110.64|16190.5|16110.5|16190.66|16110.66|16190.5|16110.5|9
1727594030000|2024-09-29 07:13:50|16190.06|16110.06|16190.11|16110.11|16190.21|16110.21|16189.99|16109.99|8
1727594040000|2024-09-29 07:14:00|16190.07|16110.07|16190.24|16110.24|16190.24|16110.24|16190.07|16110.07|9
1727594050000|2024-09-29 07:14:10|16190.23|16110.23|16190.4|16110.4|16190.54|16110.54|16190.21|16110.21|9
1727594060000|2024-09-29 07:14:20|16190.28|16110.28|16190.11|16110.11|16190.28|16110.28|16190.11|16110.11|7
1727594070000|2024-09-29 07:14:30|16190.07|16110.07|16190.28|16110.28|16190.28|16110.28|16190.04|16110.04|8
1727594080000|2024-09-29 07:14:40|16190.29|16110.29|16190.13|16110.13|16190.3|16110.3|16190.12|16110.12|6
1727594090000|2024-09-29 07:14:50|16190.11|16110.11|16191.85|16111.85|16191.88|16111.88|16190.07|16110.07|9
1727594100000|2024-09-29 07:15:00|16191.86|16111.86|16192.8|16112.8|16192.93|16112.93|16191.86|16111.86|10
1727594110000|2024-09-29 07:15:10|16192.79|16112.79|16192.25|16112.25|16192.89|16112.89|16192.25|16112.25|10
1727594120000|2024-09-29 07:15:20|16192.23|16112.23|16191.71|16111.71|16192.23|16112.23|16191.71|16111.71|6
1727594130000|2024-09-29 07:15:30|16191.72|16111.72|16191.63|16111.63|16191.72|16111.72|16191.57|16111.57|8
1727594140000|2024-09-29 07:15:40|16191.59|16111.59|16191.55|16111.55|16191.59|16111.59|16191.55|16111.55|5
1727594150000|2024-09-29 07:15:50|16191.51|16111.51|16191.52|16111.52|16191.72|16111.72|16191.48|16111.48|9
1727594160000|2024-09-29 07:16:00|16191.53|16111.53|16191.79|16111.79|16191.79|16111.79|16191.51|16111.51|8
1727594170000|2024-09-29 07:16:10|16191.87|16111.87|16187.29|16107.29|16191.87|16111.87|16187.29|16107.29|5
1727594180000|2024-09-29 07:16:20|16187.2|16107.2|16187.47|16107.47|16187.47|16107.47|16187.13|16107.13|9
1727594190000|2024-09-29 07:16:30|16187.51|16107.51|16187.1|16107.1|16187.51|16107.51|16187.1|16107.1|7
1727594200000|2024-09-29 07:16:40|16187.11|16107.11|16187.64|16107.64|16187.75|16107.75|16187.1|16107.1|8
1727594210000|2024-09-29 07:16:50|16187.62|16107.62|16187.6|16107.6|16187.62|16107.62|16187.57|16107.57|6
1727594220000|2024-09-29 07:17:00|16187.85|16107.85|16188.28|16108.28|16188.28|16108.28|16187.85|16107.85|8
1727594230000|2024-09-29 07:17:10|16188.27|16108.27|16188.23|16108.23|16188.28|16108.28|16188.23|16108.23|5
1727594240000|2024-09-29 07:17:20|16187.86|16107.86|16188.1|16108.1|16188.13|16108.13|16187.77|16107.77|9
1727594250000|2024-09-29 07:17:30|16188.09|16108.09|16188.12|16108.12|16188.17|16108.17|16187.98|16107.98|9
1727594260000|2024-09-29 07:17:40|16188.27|16108.27|16188.01|16108.01|16188.27|16108.27|16187.93|16107.93|10
1727594270000|2024-09-29 07:17:50|16187.97|16107.97|16188.23|16108.23|16188.23|16108.23|16187.97|16107.97|5
1727594280000|2024-09-29 07:18:00|16188.21|16108.21|16188.57|16108.57|16188.57|16108.57|16188.07|16108.07|7
1727594290000|2024-09-29 07:18:10|16188.67|16108.67|16188.59|16108.59|16188.67|16108.67|16188.57|16108.57|7
1727594300000|2024-09-29 07:18:20|16188.67|16108.67|16188.89|16108.89|16188.89|16108.89|16188.59|16108.59|10
1727594310000|2024-09-29 07:18:30|16188.9|16108.9|16189.06|16109.06|16189.07|16109.07|16188.66|16108.66|8
1727594320000|2024-09-29 07:18:40|16189.05|16109.05|16189.08|16109.08|16189.08|16109.08|16189.04|16109.04|7
1727594330000|2024-09-29 07:18:50|16189.11|16109.11|16190.3|16110.3|16190.32|16110.32|16189.11|16109.11|7
1727594340000|2024-09-29 07:19:00|16190.32|16110.32|16190.09|16110.09|16190.53|16110.53|16190.09|16110.09|10
1727594350000|2024-09-29 07:19:10|16190.1|16110.1|16189.93|16109.93|16190.11|16110.11|16189.93|16109.93|7
1727594360000|2024-09-29 07:19:20|16189.91|16109.91|16189.91|16109.91|16189.93|16109.93|16189.78|16109.78|8
1727594370000|2024-09-29 07:19:30|16189.89|16109.89|16189.83|16109.83|16189.89|16109.89|16189.83|16109.83|5
1727594380000|2024-09-29 07:19:40|16189.81|16109.81|16189.94|16109.94|16190.07|16110.07|16189.62|16109.62|9
1727594390000|2024-09-29 07:19:50|16189.86|16109.86|16189.65|16109.65|16189.86|16109.86|16189.59|16109.59|9
1727594400000|2024-09-29 07:20:00|16189.59|16109.59|16189.2|16109.2|16189.67|16109.67|16189.2|16109.2|8
1727594410000|2024-09-29 07:20:10|16189.18|16109.18|16186.88|16106.88|16189.18|16109.18|16186.88|16106.88|9
1727594420000|2024-09-29 07:20:20|16186.85|16106.85|16186.04|16106.04|16186.91|16106.91|16186.04|16106.04|10
1727594430000|2024-09-29 07:20:30|16186.02|16106.02|16186.37|16106.37|16186.43|16106.43|16185.94|16105.94|7
1727594440000|2024-09-29 07:20:40|16186.3|16106.3|16185.97|16105.97|16186.3|16106.3|16185.97|16105.97|8
1727594450000|2024-09-29 07:20:50|16185.16|16105.16|16182.94|16102.94|16185.16|16105.16|16182.94|16102.94|10
1727594460000|2024-09-29 07:21:00|16182.83|16102.83|16181.88|16101.88|16182.83|16102.83|16181.76|16101.76|7
1727594470000|2024-09-29 07:21:10|16181.8|16101.8|16182.22|16102.22|16182.22|16102.22|16181.7|16101.7|6
1727594480000|2024-09-29 07:21:20|16182.26|16102.26|16182.04|16102.04|16182.3|16102.3|16182.03|16102.03|9
1727594490000|2024-09-29 07:21:30|16182.02|16102.02|16181.35|16101.35|16182.02|16102.02|16181.35|16101.35|5
1727594500000|2024-09-29 07:21:40|16181.33|16101.33|16181.35|16101.35|16181.37|16101.37|16181.28|16101.28|8
1727594510000|2024-09-29 07:21:50|16181.36|16101.36|16181.35|16101.35|16181.44|16101.44|16181.35|16101.35|8
1727594520000|2024-09-29 07:22:00|16181.13|16101.13|16172.94|16092.94|16181.35|16101.35|16172.94|16092.94|9
1727594530000|2024-09-29 07:22:10|16173.02|16093.02|16172.13|16092.13|16173.02|16093.02|16172.13|16092.13|8
1727594540000|2024-09-29 07:22:20|16171.89|16091.89|16172.12|16092.12|16172.24|16092.24|16171.72|16091.72|10
1727594550000|2024-09-29 07:22:30|16172.48|16092.48|16172.42|16092.42|16172.52|16092.52|16172.37|16092.37|10
1727594560000|2024-09-29 07:22:40|16172.44|16092.44|16172.34|16092.34|16172.46|16092.46|16172.34|16092.34|8
1727594570000|2024-09-29 07:22:50|16172.19|16092.19|16172.12|16092.12|16172.24|16092.24|16172.12|16092.12|10
1727594580000|2024-09-29 07:23:00|16172.1|16092.1|16171.88|16091.88|16172.27|16092.27|16171.88|16091.88|10
1727594590000|2024-09-29 07:23:10|16171.85|16091.85|16171.79|16091.79|16171.88|16091.88|16171.79|16091.79|5
1727594600000|2024-09-29 07:23:20|16171.8|16091.8|16170.01|16090.01|16171.83|16091.83|16170.01|16090.01|9
1727594610000|2024-09-29 07:23:30|16169.76|16089.76|16169.67|16089.67|16169.76|16089.76|16169.4|16089.4|8
1727594620000|2024-09-29 07:23:40|16170.1|16090.1|16169.74|16089.74|16170.65|16090.65|16169.56|16089.56|10
1727594630000|2024-09-29 07:23:50|16169.79|16089.79|16169.58|16089.58|16169.9|16089.9|16169.45|16089.45|10
1727594640000|2024-09-29 07:24:00|16169.76|16089.76|16170.1|16090.1|16170.41|16090.41|16169.68|16089.68|8
1727594650000|2024-09-29 07:24:10|16170|16090|16169.98|16089.98|16170|16090|16169.11|16089.11|10
1727594660000|2024-09-29 07:24:20|16170.17|16090.17|16166.75|16086.75|16170.45|16090.45|16166.75|16086.75|10
1727594670000|2024-09-29 07:24:30|16166.34|16086.34|16165.66|16085.66|16166.34|16086.34|16165.66|16085.66|9
1727594680000|2024-09-29 07:24:40|16165.65|16085.65|16164.88|16084.88|16165.65|16085.65|16164.88|16084.88|9
1727594690000|2024-09-29 07:24:50|16164.81|16084.81|16164.15|16084.15|16164.81|16084.81|16164.07|16084.07|8
1727594700000|2024-09-29 07:25:00|16164.02|16084.02|16164.5|16084.5|16164.5|16084.5|16162.64|16082.64|10
1727594710000|2024-09-29 07:25:10|16164.64|16084.64|16166.52|16086.52|16166.61|16086.61|16164.64|16084.64|10
1727594720000|2024-09-29 07:25:20|16166.57|16086.57|16166.93|16086.93|16167.04|16087.04|16165.65|16085.65|10
1727594730000|2024-09-29 07:25:30|16166.94|16086.94|16167.11|16087.11|16167.28|16087.28|16166.94|16086.94|10
1727594740000|2024-09-29 07:25:40|16167.09|16087.09|16168.88|16088.88|16168.88|16088.88|16167.09|16087.09|9
1727594750000|2024-09-29 07:25:50|16168.52|16088.52|16168.19|16088.19|16168.68|16088.68|16168.14|16088.14|8
1727594760000|2024-09-29 07:26:00|16168.18|16088.18|16168.85|16088.85|16168.85|16088.85|16168.18|16088.18|9
1727594770000|2024-09-29 07:26:10|16168.94|16088.94|16168.92|16088.92|16168.98|16088.98|16168.84|16088.84|10
1727594780000|2024-09-29 07:26:20|16169.17|16089.17|16169.09|16089.09|16169.34|16089.34|16169.09|16089.09|8
1727594790000|2024-09-29 07:26:30|16169.27|16089.27|16167.85|16087.85|16169.37|16089.37|16167.84|16087.84|9
1727594800000|2024-09-29 07:26:40|16168.1|16088.1|16168.32|16088.32|16168.32|16088.32|16168.1|16088.1|8
1727594810000|2024-09-29 07:26:50|16168.34|16088.34|16168.71|16088.71|16168.71|16088.71|16168.23|16088.23|9
1727594820000|2024-09-29 07:27:00|16168.72|16088.72|16168.2|16088.2|16168.72|16088.72|16168.2|16088.2|7
1727594830000|2024-09-29 07:27:10|16167.94|16087.94|16168.44|16088.44|16168.54|16088.54|16167.85|16087.85|10
1727594840000|2024-09-29 07:27:20|16168.45|16088.45|16168.66|16088.66|16168.67|16088.67|16168.45|16088.45|6
1727594850000|2024-09-29 07:27:30|16168.54|16088.54|16168.41|16088.41|16168.61|16088.61|16168.41|16088.41|7
1727594860000|2024-09-29 07:27:40|16168.51|16088.51|16168.96|16088.96|16168.96|16088.96|16168.51|16088.51|9
1727594870000|2024-09-29 07:27:50|16168.87|16088.87|16169.02|16089.02|16169.02|16089.02|16168.67|16088.67|9
1727594880000|2024-09-29 07:28:00|16168.99|16088.99|16168.93|16088.93|16168.99|16088.99|16168.72|16088.72|9
1727594890000|2024-09-29 07:28:10|16168.92|16088.92|16168.93|16088.93|16168.95|16088.95|16168.91|16088.91|8
1727594900000|2024-09-29 07:28:20|16168.94|16088.94|16168.64|16088.64|16168.99|16088.99|16168.41|16088.41|7
1727594910000|2024-09-29 07:28:30|16168.76|16088.76|16168.84|16088.84|16168.9|16088.9|16168.76|16088.76|9
1727594920000|2024-09-29 07:28:40|16168.83|16088.83|16168.42|16088.42|16168.83|16088.83|16168.22|16088.22|9
1727594930000|2024-09-29 07:28:50|16168.72|16088.72|16167.91|16087.91|16168.74|16088.74|16167.9|16087.9|8
1727594940000|2024-09-29 07:29:00|16167.89|16087.89|16168.16|16088.16|16168.16|16088.16|16167.82|16087.82|8
1727594950000|2024-09-29 07:29:10|16168.22|16088.22|16174.25|16094.25|16174.25|16094.25|16168.22|16088.22|6
1727594960000|2024-09-29 07:29:20|16174.31|16094.31|16174.99|16094.99|16174.99|16094.99|16174.31|16094.31|9
1727594970000|2024-09-29 07:29:30|16175.04|16095.04|16171.61|16091.61|16175.35|16095.35|16171.61|16091.61|9
1727594980000|2024-09-29 07:29:40|16171.63|16091.63|16171.76|16091.76|16171.76|16091.76|16171.63|16091.63|7
1727594990000|2024-09-29 07:29:50|16171.78|16091.78|16171.84|16091.84|16171.84|16091.84|16171.78|16091.78|6
1727595000000|2024-09-29 07:30:00|16171.57|16091.57|16171.94|16091.94|16171.94|16091.94|16171.39|16091.39|10
1727595010000|2024-09-29 07:30:10|16172.21|16092.21|16173.97|16093.97|16174.19|16094.19|16172.21|16092.21|10
1727595020000|2024-09-29 07:30:20|16173.95|16093.95|16173.91|16093.91|16173.95|16093.95|16173.74|16093.74|10
1727595030000|2024-09-29 07:30:30|16173.98|16093.98|16174.43|16094.43|16174.43|16094.43|16173.98|16093.98|8
1727595040000|2024-09-29 07:30:40|16174.4|16094.4|16173.74|16093.74|16174.72|16094.72|16173.74|16093.74|9
1727595050000|2024-09-29 07:30:50|16173.78|16093.78|16173.79|16093.79|16173.79|16093.79|16173.72|16093.72|7
1727595060000|2024-09-29 07:31:00|16173.8|16093.8|16173.69|16093.69|16173.8|16093.8|16173.69|16093.69|6
1727595070000|2024-09-29 07:31:10|16173.66|16093.66|16172.94|16092.94|16173.66|16093.66|16172.62|16092.62|10
1727595080000|2024-09-29 07:31:20|16172.89|16092.89|16171.05|16091.05|16172.89|16092.89|16171.05|16091.05|10
1727595090000|2024-09-29 07:31:30|16171.04|16091.04|16170.24|16090.24|16171.04|16091.04|16170.24|16090.24|10
1727595100000|2024-09-29 07:31:40|16169.99|16089.99|16170.18|16090.18|16170.32|16090.32|16169.99|16089.99|8
1727595110000|2024-09-29 07:31:50|16170.24|16090.24|16170.57|16090.57|16170.57|16090.57|16170.23|16090.23|7
1727595120000|2024-09-29 07:32:00|16170.58|16090.58|16172.52|16092.52|16172.52|16092.52|16170.58|16090.58|8
1727595130000|2024-09-29 07:32:10|16172.46|16092.46|16173.69|16093.69|16173.69|16093.69|16172.46|16092.46|10
1727595140000|2024-09-29 07:32:20|16173.73|16093.73|16174.01|16094.01|16174.01|16094.01|16173.34|16093.34|10
1727595150000|2024-09-29 07:32:30|16174.08|16094.08|16174.74|16094.74|16174.74|16094.74|16174.05|16094.05|9
1727595160000|2024-09-29 07:32:40|16174.81|16094.81|16176.93|16096.93|16176.93|16096.93|16174.81|16094.81|10
1727595170000|2024-09-29 07:32:50|16176.94|16096.94|16177.09|16097.09|16177.09|16097.09|16176.94|16096.94|6
1727595180000|2024-09-29 07:33:00|16177.1|16097.1|16177.39|16097.39|16177.39|16097.39|16177.1|16097.1|7
1727595190000|2024-09-29 07:33:10|16177.49|16097.49|16179.6|16099.6|16179.66|16099.66|16177.49|16097.49|9
1727595200000|2024-09-29 07:33:20|16179.57|16099.57|16179.62|16099.62|16179.62|16099.62|16179.54|16099.54|8
1727595210000|2024-09-29 07:33:30|16179.61|16099.61|16179.97|16099.97|16179.97|16099.97|16179.61|16099.61|9
1727595220000|2024-09-29 07:33:40|16180.06|16100.06|16179.79|16099.79|16180.13|16100.13|16179.79|16099.79|7
1727595230000|2024-09-29 07:33:50|16179.77|16099.77|16179.8|16099.8|16180.25|16100.25|16179.77|16099.77|8
1727595240000|2024-09-29 07:34:00|16179.77|16099.77|16180.09|16100.09|16180.1|16100.1|16179.72|16099.72|10
1727595250000|2024-09-29 07:34:10|16180.08|16100.08|16179.79|16099.79|16180.08|16100.08|16179.76|16099.76|9
1727595260000|2024-09-29 07:34:20|16179.75|16099.75|16179.9|16099.9|16179.91|16099.91|16179.75|16099.75|7
1727595270000|2024-09-29 07:34:30|16179.91|16099.91|16179.87|16099.87|16179.91|16099.91|16179.87|16099.87|6
1727595280000|2024-09-29 07:34:40|16179.03|16099.03|16181.59|16101.59|16181.69|16101.69|16178.91|16098.91|10
1727595290000|2024-09-29 07:34:50|16181.6|16101.6|16182.09|16102.09|16182.09|16102.09|16181.6|16101.6|7
1727595300000|2024-09-29 07:35:00|16182.1|16102.1|16182.07|16102.07|16182.16|16102.16|16182.07|16102.07|5
1727595310000|2024-09-29 07:35:10|16182.01|16102.01|16180.44|16100.44|16182.01|16102.01|16180.44|16100.44|10
1727595320000|2024-09-29 07:35:20|16180.36|16100.36|16179.08|16099.08|16180.36|16100.36|16179.08|16099.08|9
1727595330000|2024-09-29 07:35:30|16179.1|16099.1|16176.82|16096.82|16179.1|16099.1|16176.82|16096.82|9
1727595340000|2024-09-29 07:35:40|16176.04|16096.04|16176.3|16096.3|16176.3|16096.3|16175.69|16095.69|10
1727595350000|2024-09-29 07:35:50|16176.39|16096.39|16175.93|16095.93|16176.39|16096.39|16175.93|16095.93|7
1727595360000|2024-09-29 07:36:00|16176.04|16096.04|16176.13|16096.13|16176.13|16096.13|16175.9|16095.9|10
1727595370000|2024-09-29 07:36:10|16176.71|16096.71|16177.57|16097.57|16177.57|16097.57|16176.71|16096.71|9
1727595380000|2024-09-29 07:36:20|16177.59|16097.59|16178.45|16098.45|16178.46|16098.46|16177.59|16097.59|8
1727595390000|2024-09-29 07:36:30|16178.39|16098.39|16178.29|16098.29|16178.46|16098.46|16178.29|16098.29|10
1727595400000|2024-09-29 07:36:40|16178.49|16098.49|16178.19|16098.19|16178.52|16098.52|16178.19|16098.19|9
1727595410000|2024-09-29 07:36:50|16178.18|16098.18|16178.26|16098.26|16178.26|16098.26|16178.13|16098.13|6
1727595420000|2024-09-29 07:37:00|16178.27|16098.27|16176.56|16096.56|16178.28|16098.28|16176.16|16096.16|10
1727595430000|2024-09-29 07:37:10|16176.63|16096.63|16178.92|16098.92|16178.92|16098.92|16176.63|16096.63|8
1727595440000|2024-09-29 07:37:20|16178.94|16098.94|16179.51|16099.51|16179.54|16099.54|16178.94|16098.94|10
1727595450000|2024-09-29 07:37:30|16179.49|16099.49|16179.16|16099.16|16179.66|16099.66|16179.16|16099.16|10
1727595460000|2024-09-29 07:37:40|16179.15|16099.15|16178.6|16098.6|16179.15|16099.15|16178.6|16098.6|10
1727595470000|2024-09-29 07:37:50|16177.66|16097.66|16177.61|16097.61|16177.69|16097.69|16177.61|16097.61|6
1727595480000|2024-09-29 07:38:00|16177.6|16097.6|16177.69|16097.69|16177.69|16097.69|16177.58|16097.58|6
1727595490000|2024-09-29 07:38:10|16177.71|16097.71|16178.11|16098.11|16178.21|16098.21|16177.71|16097.71|8
1727595500000|2024-09-29 07:38:20|16177.71|16097.71|16177.08|16097.08|16177.71|16097.71|16177.08|16097.08|7
1727595510000|2024-09-29 07:38:30|16177.29|16097.29|16177.03|16097.03|16177.29|16097.29|16177.03|16097.03|5
1727595520000|2024-09-29 07:38:40|16176.96|16096.96|16177.16|16097.16|16177.17|16097.17|16176.96|16096.96|7
1727595530000|2024-09-29 07:38:50|16177.14|16097.14|16177.17|16097.17|16177.17|16097.17|16177.13|16097.13|6
1727595540000|2024-09-29 07:39:00|16175.18|16095.18|16174.71|16094.71|16175.18|16095.18|16174.59|16094.59|10
1727595550000|2024-09-29 07:39:10|16174.72|16094.72|16174.85|16094.85|16174.92|16094.92|16174.72|16094.72|9
1727595560000|2024-09-29 07:39:20|16174.8|16094.8|16174.85|16094.85|16174.87|16094.87|16174.8|16094.8|8
1727595570000|2024-09-29 07:39:30|16174.49|16094.49|16174.29|16094.29|16174.49|16094.49|16174.27|16094.27|8
1727595580000|2024-09-29 07:39:40|16173.07|16093.07|16173.31|16093.31|16173.41|16093.41|16172.85|16092.85|10
1727595590000|2024-09-29 07:39:50|16173.23|16093.23|16172.81|16092.81|16173.23|16093.23|16172.81|16092.81|7
1727595600000|2024-09-29 07:40:00|16172.82|16092.82|16172.74|16092.74|16172.83|16092.83|16172.74|16092.74|6
1727595610000|2024-09-29 07:40:10|16172.71|16092.71|16173.06|16093.06|16173.06|16093.06|16172.69|16092.69|7
1727595620000|2024-09-29 07:40:20|16178.67|16098.67|16180.31|16100.31|16180.53|16100.53|16178.67|16098.67|10
1727595630000|2024-09-29 07:40:30|16180.18|16100.18|16172.92|16092.92|16180.18|16100.18|16172.76|16092.76|9
1727595640000|2024-09-29 07:40:40|16172.93|16092.93|16172.5|16092.5|16173.02|16093.02|16172.5|16092.5|8
1727595650000|2024-09-29 07:40:50|16172.35|16092.35|16173.28|16093.28|16173.28|16093.28|16172.35|16092.35|8
1727595660000|2024-09-29 07:41:00|16173.27|16093.27|16173.05|16093.05|16173.79|16093.79|16173.05|16093.05|9
1727595670000|2024-09-29 07:41:10|16172.76|16092.76|16172.66|16092.66|16172.76|16092.76|16172.56|16092.56|10
1727595680000|2024-09-29 07:41:20|16172.65|16092.65|16172.81|16092.81|16172.81|16092.81|16172.65|16092.65|8
1727595690000|2024-09-29 07:41:30|16172.8|16092.8|16172.86|16092.86|16172.88|16092.88|16172.8|16092.8|8
1727595700000|2024-09-29 07:41:40|16172.87|16092.87|16172.84|16092.84|16172.87|16092.87|16172.83|16092.83|5
1727595710000|2024-09-29 07:41:50|16172.89|16092.89|16173.12|16093.12|16173.12|16093.12|16172.89|16092.89|4
1727595720000|2024-09-29 07:42:00|16173.11|16093.11|16173.43|16093.43|16173.47|16093.47|16173.11|16093.11|8
1727595730000|2024-09-29 07:42:10|16173.72|16093.72|16173.83|16093.83|16173.84|16093.84|16173.72|16093.72|7
1727595740000|2024-09-29 07:42:20|16173.57|16093.57|16173.2|16093.2|16173.57|16093.57|16173.2|16093.2|10
1727595750000|2024-09-29 07:42:30|16172.75|16092.75|16171.74|16091.74|16172.75|16092.75|16171.74|16091.74|8
1727595760000|2024-09-29 07:42:40|16171.8|16091.8|16171.05|16091.05|16171.8|16091.8|16171.05|16091.05|9
1727595770000|2024-09-29 07:42:50|16170.95|16090.95|16169.98|16089.98|16170.95|16090.95|16169.98|16089.98|10
1727595780000|2024-09-29 07:43:00|16169.97|16089.97|16170.17|16090.17|16170.17|16090.17|16169.81|16089.81|8
1727595790000|2024-09-29 07:43:10|16170.3|16090.3|16170.36|16090.36|16170.45|16090.45|16170.2|16090.2|9
1727595800000|2024-09-29 07:43:20|16170.49|16090.49|16170.9|16090.9|16170.9|16090.9|16170.49|16090.49|9
1727595810000|2024-09-29 07:43:30|16170.91|16090.91|16170.94|16090.94|16171.05|16091.05|16170.87|16090.87|9
1727595820000|2024-09-29 07:43:40|16170.93|16090.93|16171.34|16091.34|16171.34|16091.34|16170.83|16090.83|7
1727595830000|2024-09-29 07:43:50|16171.06|16091.06|16172.53|16092.53|16172.62|16092.62|16171.06|16091.06|9
1727595840000|2024-09-29 07:44:00|16172.3|16092.3|16172.51|16092.51|16172.51|16092.51|16172.3|16092.3|7
1727595850000|2024-09-29 07:44:10|16172.54|16092.54|16172.96|16092.96|16172.96|16092.96|16172.54|16092.54|8
1727595860000|2024-09-29 07:44:20|16173.01|16093.01|16173.53|16093.53|16173.56|16093.56|16173.01|16093.01|9
1727595870000|2024-09-29 07:44:30|16173.54|16093.54|16173.62|16093.62|16173.68|16093.68|16173.54|16093.54|10
1727595880000|2024-09-29 07:44:40|16173.59|16093.59|16173.62|16093.62|16173.62|16093.62|16173.56|16093.56|6
1727595890000|2024-09-29 07:44:50|16173.58|16093.58|16173.64|16093.64|16173.64|16093.64|16173.58|16093.58|9
1727595900000|2024-09-29 07:45:00|16173.58|16093.58|16173.63|16093.63|16173.63|16093.63|16173.52|16093.52|8
1727595910000|2024-09-29 07:45:10|16173.68|16093.68|16173.32|16093.32|16173.72|16093.72|16173.32|16093.32|10
1727595920000|2024-09-29 07:45:20|16173.19|16093.19|16171.64|16091.64|16173.19|16093.19|16171.61|16091.61|10
1727595930000|2024-09-29 07:45:30|16171.65|16091.65|16170.64|16090.64|16171.65|16091.65|16170.64|16090.64|8
1727595940000|2024-09-29 07:45:40|16170.62|16090.62|16170.39|16090.39|16170.63|16090.63|16170.39|16090.39|7
1727595950000|2024-09-29 07:45:50|16170.37|16090.37|16170.27|16090.27|16170.38|16090.38|16170.26|16090.26|7
1727595960000|2024-09-29 07:46:00|16170.22|16090.22|16170.18|16090.18|16170.22|16090.22|16170.18|16090.18|3
1727595970000|2024-09-29 07:46:10|16170.17|16090.17|16170.78|16090.78|16170.78|16090.78|16170.17|16090.17|10
1727595980000|2024-09-29 07:46:20|16170.83|16090.83|16170.46|16090.46|16170.83|16090.83|16170.38|16090.38|10
1727595990000|2024-09-29 07:46:30|16170.49|16090.49|16171.17|16091.17|16171.17|16091.17|16170.49|16090.49|8
1727596000000|2024-09-29 07:46:40|16171.28|16091.28|16171.31|16091.31|16171.33|16091.33|16171.25|16091.25|6
1727596010000|2024-09-29 07:46:50|16171.3|16091.3|16171.37|16091.37|16171.37|16091.37|16171.3|16091.3|9
1727596020000|2024-09-29 07:47:00|16171.36|16091.36|16171.34|16091.34|16171.37|16091.37|16171.34|16091.34|7
1727596030000|2024-09-29 07:47:10|16171.36|16091.36|16172.3|16092.3|16172.3|16092.3|16171.36|16091.36|9
1727596040000|2024-09-29 07:47:20|16172.58|16092.58|16172.34|16092.34|16172.58|16092.58|16172.31|16092.31|9
1727596050000|2024-09-29 07:47:30|16172.32|16092.32|16172.87|16092.87|16172.87|16092.87|16172.32|16092.32|8
1727596060000|2024-09-29 07:47:40|16172.67|16092.67|16173.04|16093.04|16173.1|16093.1|16172.67|16092.67|7
1727596070000|2024-09-29 07:47:50|16173.03|16093.03|16173.13|16093.13|16173.13|16093.13|16173.03|16093.03|7
1727596080000|2024-09-29 07:48:00|16173.12|16093.12|16170.68|16090.68|16173.12|16093.12|16170.68|16090.68|9
1727596090000|2024-09-29 07:48:10|16170.67|16090.67|16168.95|16088.95|16170.67|16090.67|16168.95|16088.95|9
1727596100000|2024-09-29 07:48:20|16168.94|16088.94|16168.62|16088.62|16168.94|16088.94|16168.62|16088.62|8
1727596110000|2024-09-29 07:48:30|16168.63|16088.63|16168.86|16088.86|16168.86|16088.86|16168.62|16088.62|9
1727596120000|2024-09-29 07:48:40|16168.88|16088.88|16168.83|16088.83|16168.9|16088.9|16168.8|16088.8|7
1727596130000|2024-09-29 07:48:50|16168.86|16088.86|16168.85|16088.85|16168.95|16088.95|16168.85|16088.85|9
1727596140000|2024-09-29 07:49:00|16168.82|16088.82|16168.41|16088.41|16168.82|16088.82|16168.41|16088.41|6
1727596150000|2024-09-29 07:49:10|16168.42|16088.42|16168.27|16088.27|16168.45|16088.45|16168.27|16088.27|7
1727596160000|2024-09-29 07:49:20|16168.4|16088.4|16168.36|16088.36|16168.41|16088.41|16168.36|16088.36|8
1727596170000|2024-09-29 07:49:30|16168.29|16088.29|16168.25|16088.25|16168.36|16088.36|16168.19|16088.19|10
1727596180000|2024-09-29 07:49:40|16167.47|16087.47|16163.86|16083.86|16167.47|16087.47|16163.86|16083.86|10
1727596190000|2024-09-29 07:49:50|16164.1|16084.1|16163.62|16083.62|16164.1|16084.1|16163.48|16083.48|10
1727596200000|2024-09-29 07:50:00|16163.6|16083.6|16163.37|16083.37|16163.66|16083.66|16163.36|16083.36|9
1727596210000|2024-09-29 07:50:10|16163.33|16083.33|16160.97|16080.97|16163.33|16083.33|16160.97|16080.97|10
1727596220000|2024-09-29 07:50:20|16160.81|16080.81|16160.37|16080.37|16160.81|16080.81|16160.32|16080.32|10
1727596230000|2024-09-29 07:50:30|16160.06|16080.06|16156.57|16076.57|16160.06|16080.06|16156.52|16076.52|9
1727596240000|2024-09-29 07:50:40|16156.58|16076.58|16157.06|16077.06|16157.06|16077.06|16156.43|16076.43|10
1727596250000|2024-09-29 07:50:50|16156.66|16076.66|16155.6|16075.6|16156.66|16076.66|16155.6|16075.6|9
1727596260000|2024-09-29 07:51:00|16155.58|16075.58|16156.57|16076.57|16156.57|16076.57|16155.24|16075.24|9
1727596270000|2024-09-29 07:51:10|16156.64|16076.64|16158.21|16078.21|16158.28|16078.28|16156.64|16076.64|10
1727596280000|2024-09-29 07:51:20|16158.18|16078.18|16157.56|16077.56|16158.22|16078.22|16157.56|16077.56|9
1727596290000|2024-09-29 07:51:30|16157.54|16077.54|16156.35|16076.35|16157.54|16077.54|16156.24|16076.24|10
1727596300000|2024-09-29 07:51:40|16156.32|16076.32|16153.85|16073.85|16156.32|16076.32|16153.83|16073.83|10
1727596310000|2024-09-29 07:51:50|16153.69|16073.69|16151.81|16071.81|16153.69|16073.69|16151.22|16071.22|10
1727596320000|2024-09-29 07:52:00|16151.75|16071.75|16149.69|16069.69|16151.89|16071.89|16149.42|16069.42|10
1727596330000|2024-09-29 07:52:10|16149.62|16069.62|16151.66|16071.66|16151.66|16071.66|16149.62|16069.62|10
1727596340000|2024-09-29 07:52:20|16151.68|16071.68|16151.75|16071.75|16151.83|16071.83|16151.63|16071.63|8
1727596350000|2024-09-29 07:52:30|16151.74|16071.74|16152.02|16072.02|16152.02|16072.02|16151.74|16071.74|9
1727596360000|2024-09-29 07:52:40|16151.85|16071.85|16151.15|16071.15|16151.87|16071.87|16151.15|16071.15|7
1727596370000|2024-09-29 07:52:50|16151.19|16071.19|16151.47|16071.47|16151.65|16071.65|16151.19|16071.19|8
1727596380000|2024-09-29 07:53:00|16151.48|16071.48|16151.73|16071.73|16151.74|16071.74|16151.37|16071.37|8
1727596390000|2024-09-29 07:53:10|16151.54|16071.54|16148.2|16068.2|16151.54|16071.54|16148.2|16068.2|10
1727596400000|2024-09-29 07:53:20|16148.13|16068.13|16145.02|16065.02|16148.13|16068.13|16144.56|16064.56|10
1727596410000|2024-09-29 07:53:30|16145.71|16065.71|16147.88|16067.88|16147.88|16067.88|16145.71|16065.71|10
1727596420000|2024-09-29 07:53:40|16147.89|16067.89|16149.6|16069.6|16149.6|16069.6|16147.89|16067.89|10
1727596430000|2024-09-29 07:53:50|16149.46|16069.46|16149.91|16069.91|16149.93|16069.93|16149.39|16069.39|7
1727596440000|2024-09-29 07:54:00|16149.9|16069.9|16150.85|16070.85|16150.85|16070.85|16149.8|16069.8|9
1727596450000|2024-09-29 07:54:10|16150.89|16070.89|16151.56|16071.56|16151.56|16071.56|16150.89|16070.89|10
1727596460000|2024-09-29 07:54:20|16151.64|16071.64|16151.94|16071.94|16152.05|16072.05|16151.64|16071.64|9
1727596470000|2024-09-29 07:54:30|16151.29|16071.29|16152.07|16072.07|16152.07|16072.07|16151.29|16071.29|7
1727596480000|2024-09-29 07:54:40|16152.08|16072.08|16151.92|16071.92|16152.21|16072.21|16151.91|16071.91|9
1727596490000|2024-09-29 07:54:50|16152.06|16072.06|16153.9|16073.9|16153.9|16073.9|16152.06|16072.06|10
1727596500000|2024-09-29 07:55:00|16153.94|16073.94|16154.46|16074.46|16154.46|16074.46|16153.83|16073.83|7
1727596510000|2024-09-29 07:55:10|16154.48|16074.48|16154.41|16074.41|16154.65|16074.65|16154.41|16074.41|10
1727596520000|2024-09-29 07:55:20|16154.42|16074.42|16154.2|16074.2|16154.42|16074.42|16154.2|16074.2|4
1727596530000|2024-09-29 07:55:30|16154.21|16074.21|16153.01|16073.01|16154.21|16074.21|16153.01|16073.01|10
1727596540000|2024-09-29 07:55:40|16152.98|16072.98|16151.66|16071.66|16152.98|16072.98|16151.64|16071.64|9
1727596550000|2024-09-29 07:55:50|16151.64|16071.64|16151.59|16071.59|16151.64|16071.64|16151.59|16071.59|7
1727596560000|2024-09-29 07:56:00|16151.55|16071.55|16151.54|16071.54|16151.7|16071.7|16151.54|16071.54|6
1727596570000|2024-09-29 07:56:10|16151.53|16071.53|16151.2|16071.2|16151.53|16071.53|16151.12|16071.12|9
1727596580000|2024-09-29 07:56:20|16151.18|16071.18|16151.78|16071.78|16151.78|16071.78|16151.18|16071.18|8
1727596590000|2024-09-29 07:56:30|16151.79|16071.79|16151.55|16071.55|16151.79|16071.79|16151.55|16071.55|6
1727596600000|2024-09-29 07:56:40|16151.52|16071.52|16146.5|16066.5|16151.52|16071.52|16146.11|16066.11|9
1727596610000|2024-09-29 07:56:50|16145.81|16065.81|16145.63|16065.63|16146.17|16066.17|16145.62|16065.62|10
1727596620000|2024-09-29 07:57:00|16145.79|16065.79|16147.55|16067.55|16147.55|16067.55|16145.19|16065.19|10
1727596630000|2024-09-29 07:57:10|16147.58|16067.58|16147.97|16067.97|16147.97|16067.97|16147.58|16067.58|8
1727596640000|2024-09-29 07:57:20|16148.34|16068.34|16149.56|16069.56|16149.56|16069.56|16148.29|16068.29|8
1727596650000|2024-09-29 07:57:30|16149.39|16069.39|16149.63|16069.63|16149.63|16069.63|16149.18|16069.18|7
1727596660000|2024-09-29 07:57:40|16149.66|16069.66|16149.82|16069.82|16149.82|16069.82|16149.66|16069.66|7
1727596670000|2024-09-29 07:57:50|16149.84|16069.84|16149.95|16069.95|16149.99|16069.99|16149.84|16069.84|7
1727596680000|2024-09-29 07:58:00|16149.96|16069.96|16149.78|16069.78|16149.96|16069.96|16149.78|16069.78|9
1727596690000|2024-09-29 07:58:10|16149.77|16069.77|16149.16|16069.16|16149.77|16069.77|16149.16|16069.16|9
1727596700000|2024-09-29 07:58:20|16149.15|16069.15|16149.26|16069.26|16149.26|16069.26|16149.13|16069.13|8
1727596710000|2024-09-29 07:58:30|16149.24|16069.24|16147.99|16067.99|16149.24|16069.24|16147.99|16067.99|10
1727596720000|2024-09-29 07:58:40|16147.93|16067.93|16148.7|16068.7|16148.7|16068.7|16147.89|16067.89|9
1727596730000|2024-09-29 07:58:50|16148.71|16068.71|16151.87|16071.87|16152.47|16072.47|16148.39|16068.39|10
1727596740000|2024-09-29 07:59:00|16151.9|16071.9|16152.18|16072.18|16152.23|16072.23|16151.53|16071.53|9
1727596750000|2024-09-29 07:59:10|16152.21|16072.21|16152.7|16072.7|16152.7|16072.7|16152.21|16072.21|7
1727596760000|2024-09-29 07:59:20|16152.71|16072.71|16152.89|16072.89|16152.89|16072.89|16152.71|16072.71|9
1727596770000|2024-09-29 07:59:30|16152.91|16072.91|16152.42|16072.42|16152.95|16072.95|16152.3|16072.3|9
1727596780000|2024-09-29 07:59:40|16152.4|16072.4|16152.63|16072.63|16152.69|16072.69|16152.4|16072.4|8
1727596790000|2024-09-29 07:59:50|16152.62|16072.62|16152.21|16072.21|16152.62|16072.62|16152.21|16072.21|5
1727596800000|2024-09-29 08:00:00|16152.15|16072.15|16150.67|16070.67|16152.28|16072.28|16150.67|16070.67|10
1727596810000|2024-09-29 08:00:10|16150.77|16070.77|16150.52|16070.52|16150.88|16070.88|16150.49|16070.49|9
1727596820000|2024-09-29 08:00:20|16150.49|16070.49|16152.28|16072.28|16152.28|16072.28|16150.48|16070.48|10
1727596830000|2024-09-29 08:00:30|16152.53|16072.53|16152.86|16072.86|16152.86|16072.86|16152.48|16072.48|9
1727596840000|2024-09-29 08:00:40|16152.89|16072.89|16153.51|16073.51|16153.51|16073.51|16152.89|16072.89|9
1727596850000|2024-09-29 08:00:50|16153.61|16073.61|16153.72|16073.72|16153.72|16073.72|16153.61|16073.61|7
1727596860000|2024-09-29 08:01:00|16153.73|16073.73|16154.75|16074.75|16154.75|16074.75|16153.73|16073.73|10
1727596870000|2024-09-29 08:01:10|16154.81|16074.81|16157.4|16077.4|16157.43|16077.43|16154.81|16074.81|9
1727596880000|2024-09-29 08:01:20|16157.42|16077.42|16157.97|16077.97|16157.97|16077.97|16157.42|16077.42|10
1727596890000|2024-09-29 08:01:30|16157.98|16077.98|16158.44|16078.44|16158.46|16078.46|16157.98|16077.98|9
1727596900000|2024-09-29 08:01:40|16159.68|16079.68|16159.55|16079.55|16159.68|16079.68|16159.37|16079.37|9
1727596910000|2024-09-29 08:01:50|16159.5|16079.5|16159.48|16079.48|16159.56|16079.56|16159.48|16079.48|7
1727596920000|2024-09-29 08:02:00|16159.23|16079.23|16158.57|16078.57|16159.23|16079.23|16158.57|16078.57|8
1727596930000|2024-09-29 08:02:10|16157.68|16077.68|16157.14|16077.14|16157.68|16077.68|16157|16077|9
1727596940000|2024-09-29 08:02:20|16157.26|16077.26|16157.94|16077.94|16157.94|16077.94|16157.26|16077.26|10
1727596950000|2024-09-29 08:02:30|16157.95|16077.95|16158.76|16078.76|16158.77|16078.77|16157.95|16077.95|8
1727596960000|2024-09-29 08:02:40|16158.97|16078.97|16159.06|16079.06|16159.42|16079.42|16158.97|16078.97|9
1727596970000|2024-09-29 08:02:50|16159.08|16079.08|16159.29|16079.29|16159.29|16079.29|16159.07|16079.07|8
1727596980000|2024-09-29 08:03:00|16159.3|16079.3|16159.11|16079.11|16159.3|16079.3|16159.09|16079.09|7
1727596990000|2024-09-29 08:03:10|16159.13|16079.13|16159.32|16079.32|16159.33|16079.33|16159.13|16079.13|9
1727597000000|2024-09-29 08:03:20|16159.33|16079.33|16158.37|16078.37|16159.33|16079.33|16158.37|16078.37|8
1727597010000|2024-09-29 08:03:30|16158.3|16078.3|16158.42|16078.42|16158.43|16078.43|16158.3|16078.3|6
1727597020000|2024-09-29 08:03:40|16158.37|16078.37|16156.63|16076.63|16158.37|16078.37|16156.63|16076.63|10
1727597030000|2024-09-29 08:03:50|16156.43|16076.43|16155.46|16075.46|16156.43|16076.43|16155.46|16075.46|10
1727597040000|2024-09-29 08:04:00|16153.82|16073.82|16150.86|16070.86|16153.97|16073.97|16150.63|16070.63|10
1727597050000|2024-09-29 08:04:10|16150.83|16070.83|16151.36|16071.36|16151.46|16071.46|16150.49|16070.49|9
1727597060000|2024-09-29 08:04:20|16151.4|16071.4|16151.7|16071.7|16152.13|16072.13|16151.4|16071.4|9
1727597070000|2024-09-29 08:04:30|16151.65|16071.65|16152.69|16072.69|16152.69|16072.69|16151.65|16071.65|8
1727597080000|2024-09-29 08:04:40|16152.93|16072.93|16154.19|16074.19|16154.19|16074.19|16152.91|16072.91|9
1727597090000|2024-09-29 08:04:50|16154.23|16074.23|16154.44|16074.44|16154.44|16074.44|16154.15|16074.15|7
1727597100000|2024-09-29 08:05:00|16154.19|16074.19|16153.97|16073.97|16154.19|16074.19|16152.95|16072.95|9
1727597110000|2024-09-29 08:05:10|16153.98|16073.98|16156.89|16076.89|16156.89|16076.89|16153.98|16073.98|10
1727597120000|2024-09-29 08:05:20|16156.98|16076.98|16156.56|16076.56|16156.98|16076.98|16156.04|16076.04|10
1727597130000|2024-09-29 08:05:30|16156.78|16076.78|16156.77|16076.77|16157.39|16077.39|16156.77|16076.77|10
1727597140000|2024-09-29 08:05:40|16156.74|16076.74|16157.11|16077.11|16157.11|16077.11|16156.66|16076.66|8
1727597150000|2024-09-29 08:05:50|16157.13|16077.13|16157.52|16077.52|16157.53|16077.53|16156.97|16076.97|10
1727597160000|2024-09-29 08:06:00|16157.53|16077.53|16157.35|16077.35|16157.53|16077.53|16157.34|16077.34|7
1727597170000|2024-09-29 08:06:10|16157.31|16077.31|16158.7|16078.7|16158.7|16078.7|16157.3|16077.3|8
1727597180000|2024-09-29 08:06:20|16158.93|16078.93|16161.21|16081.21|16161.21|16081.21|16158.93|16078.93|10
1727597190000|2024-09-29 08:06:30|16161.25|16081.25|16160.84|16080.84|16162.01|16082.01|16160.8|16080.8|10
1727597200000|2024-09-29 08:06:40|16160.87|16080.87|16161.61|16081.61|16161.61|16081.61|16160.87|16080.87|7
1727597210000|2024-09-29 08:06:50|16161.62|16081.62|16161.34|16081.34|16161.71|16081.71|16161.34|16081.34|8
1727597220000|2024-09-29 08:07:00|16161.36|16081.36|16160.63|16080.63|16161.36|16081.36|16160.59|16080.59|9
1727597230000|2024-09-29 08:07:10|16160.65|16080.65|16160.77|16080.77|16160.78|16080.78|16160.65|16080.65|7
1727597240000|2024-09-29 08:07:20|16160.76|16080.76|16160.94|16080.94|16161.03|16081.03|16160.76|16080.76|10
1727597250000|2024-09-29 08:07:30|16160.95|16080.95|16161.2|16081.2|16161.2|16081.2|16160.9|16080.9|9
1727597260000|2024-09-29 08:07:40|16161.25|16081.25|16161.35|16081.35|16161.41|16081.41|16161.25|16081.25|8
1727597270000|2024-09-29 08:07:50|16161.36|16081.36|16162|16082|16162|16082|16161.36|16081.36|10
1727597280000|2024-09-29 08:08:00|16162.32|16082.32|16162.95|16082.95|16162.95|16082.95|16162.32|16082.32|10
1727597290000|2024-09-29 08:08:10|16162.98|16082.98|16162.71|16082.71|16163|16083|16162.7|16082.7|8
1727597300000|2024-09-29 08:08:20|16162.94|16082.94|16163.17|16083.17|16163.17|16083.17|16162.92|16082.92|9
1727597310000|2024-09-29 08:08:30|16163.15|16083.15|16164.25|16084.25|16164.25|16084.25|16163.15|16083.15|10
1727597320000|2024-09-29 08:08:40|16164.42|16084.42|16164.17|16084.17|16164.56|16084.56|16164.15|16084.15|8
1727597330000|2024-09-29 08:08:50|16164.28|16084.28|16163.96|16083.96|16164.3|16084.3|16163.96|16083.96|8
1727597340000|2024-09-29 08:09:00|16163.93|16083.93|16164.17|16084.17|16164.17|16084.17|16163.88|16083.88|10
1727597350000|2024-09-29 08:09:10|16164.23|16084.23|16164.41|16084.41|16164.41|16084.41|16164.14|16084.14|10
1727597360000|2024-09-29 08:09:20|16164.39|16084.39|16164.76|16084.76|16164.76|16084.76|16164.39|16084.39|8
1727597370000|2024-09-29 08:09:30|16164.78|16084.78|16165.41|16085.41|16165.41|16085.41|16164.78|16084.78|8
1727597380000|2024-09-29 08:09:40|16165.44|16085.44|16165.31|16085.31|16165.46|16085.46|16165.26|16085.26|9
1727597390000|2024-09-29 08:09:50|16165.56|16085.56|16166.38|16086.38|16166.38|16086.38|16165.56|16085.56|8
1727597400000|2024-09-29 08:10:00|16166.54|16086.54|16169.72|16089.72|16169.72|16089.72|16166.54|16086.54|10
1727597410000|2024-09-29 08:10:10|16169.77|16089.77|16169.87|16089.87|16169.96|16089.96|16169.77|16089.77|8
1727597420000|2024-09-29 08:10:20|16169.85|16089.85|16169.86|16089.86|16169.86|16089.86|16169.8|16089.8|7
1727597430000|2024-09-29 08:10:30|16169.96|16089.96|16169.68|16089.68|16169.96|16089.96|16169.68|16089.68|9
1727597440000|2024-09-29 08:10:40|16169.64|16089.64|16169.67|16089.67|16169.68|16089.68|16169.61|16089.61|8
1727597450000|2024-09-29 08:10:50|16169.61|16089.61|16169.26|16089.26|16169.61|16089.61|16169.26|16089.26|10
1727597460000|2024-09-29 08:11:00|16169.14|16089.14|16167.55|16087.55|16169.14|16089.14|16167.55|16087.55|10
1727597470000|2024-09-29 08:11:10|16167.56|16087.56|16167.59|16087.59|16167.59|16087.59|16167.53|16087.53|7
1727597480000|2024-09-29 08:11:20|16167.6|16087.6|16168|16088|16168|16088|16167.6|16087.6|10
1727597490000|2024-09-29 08:11:30|16167.76|16087.76|16167.67|16087.67|16167.99|16087.99|16167.67|16087.67|7
1727597500000|2024-09-29 08:11:40|16167.63|16087.63|16168.07|16088.07|16168.07|16088.07|16167.63|16087.63|10
1727597510000|2024-09-29 08:11:50|16168.13|16088.13|16169.6|16089.6|16169.6|16089.6|16168.11|16088.11|9
1727597520000|2024-09-29 08:12:00|16169.58|16089.58|16168.25|16088.25|16169.58|16089.58|16168.18|16088.18|10
1727597530000|2024-09-29 08:12:10|16168.24|16088.24|16167.79|16087.79|16168.24|16088.24|16167.79|16087.79|8
1727597540000|2024-09-29 08:12:20|16167.7|16087.7|16168.64|16088.64|16168.64|16088.64|16167.55|16087.55|10
1727597550000|2024-09-29 08:12:30|16168.69|16088.69|16168.54|16088.54|16168.93|16088.93|16168.54|16088.54|9
1727597560000|2024-09-29 08:12:40|16168.5|16088.5|16168.53|16088.53|16168.53|16088.53|16168.49|16088.49|8
1727597570000|2024-09-29 08:12:50|16168.77|16088.77|16168.94|16088.94|16168.95|16088.95|16168.77|16088.77|8
1727597580000|2024-09-29 08:13:00|16168.93|16088.93|16169.15|16089.15|16169.15|16089.15|16168.91|16088.91|10
1727597590000|2024-09-29 08:13:10|16169.18|16089.18|16169.56|16089.56|16169.58|16089.58|16169.18|16089.18|9
1727597600000|2024-09-29 08:13:20|16169.61|16089.61|16169.47|16089.47|16169.61|16089.61|16169.38|16089.38|7
1727597610000|2024-09-29 08:13:30|16169.48|16089.48|16169.5|16089.5|16169.5|16089.5|16169.46|16089.46|8
1727597620000|2024-09-29 08:13:40|16169.49|16089.49|16169.77|16089.77|16170.24|16090.24|16169.49|16089.49|7
1727597630000|2024-09-29 08:13:50|16170.14|16090.14|16170.23|16090.23|16170.23|16090.23|16170.08|16090.08|7
1727597640000|2024-09-29 08:14:00|16170.26|16090.26|16170.35|16090.35|16170.65|16090.65|16170.26|16090.26|10
1727597650000|2024-09-29 08:14:10|16169.87|16089.87|16169.09|16089.09|16169.87|16089.87|16169.06|16089.06|10
1727597660000|2024-09-29 08:14:20|16169.08|16089.08|16168.07|16088.07|16169.08|16089.08|16168.07|16088.07|8
1727597670000|2024-09-29 08:14:30|16168.05|16088.05|16167.99|16087.99|16168.05|16088.05|16167.98|16087.98|7
1727597680000|2024-09-29 08:14:40|16167.98|16087.98|16167.8|16087.8|16168|16088|16167.74|16087.74|9
1727597690000|2024-09-29 08:14:50|16167.77|16087.77|16167.87|16087.87|16167.96|16087.96|16167.75|16087.75|9
1727597700000|2024-09-29 08:15:00|16167.95|16087.95|16166.9|16086.9|16167.95|16087.95|16166.9|16086.9|9
1727597710000|2024-09-29 08:15:10|16166.89|16086.89|16166.66|16086.66|16166.89|16086.89|16166.56|16086.56|9
1727597720000|2024-09-29 08:15:20|16166.65|16086.65|16166.96|16086.96|16166.96|16086.96|16166.52|16086.52|10
1727597730000|2024-09-29 08:15:30|16167.06|16087.06|16167.1|16087.1|16167.11|16087.11|16167.03|16087.03|9
1727597740000|2024-09-29 08:15:40|16167.11|16087.11|16167.04|16087.04|16167.13|16087.13|16167.04|16087.04|8
1727597750000|2024-09-29 08:15:50|16167.02|16087.02|16166.5|16086.5|16167.3|16087.3|16166.5|16086.5|10
1727597760000|2024-09-29 08:16:00|16166.4|16086.4|16163.91|16083.91|16166.4|16086.4|16163.91|16083.91|8
1727597770000|2024-09-29 08:16:10|16163.95|16083.95|16163.42|16083.42|16163.95|16083.95|16163.27|16083.27|9
1727597780000|2024-09-29 08:16:20|16163.07|16083.07|16162.44|16082.44|16163.07|16083.07|16162.44|16082.44|10
1727597790000|2024-09-29 08:16:30|16162.38|16082.38|16162.28|16082.28|16162.38|16082.38|16161.91|16081.91|10
1727597800000|2024-09-29 08:16:40|16162.34|16082.34|16162.41|16082.41|16162.5|16082.5|16162.34|16082.34|8
1727597810000|2024-09-29 08:16:50|16162.33|16082.33|16162.21|16082.21|16162.33|16082.33|16162.15|16082.15|9
1727597820000|2024-09-29 08:17:00|16162.22|16082.22|16162.56|16082.56|16162.56|16082.56|16162.22|16082.22|9
1727597830000|2024-09-29 08:17:10|16162.58|16082.58|16161.73|16081.73|16162.58|16082.58|16161.73|16081.73|10
1727597840000|2024-09-29 08:17:20|16161.75|16081.75|16162.62|16082.62|16162.62|16082.62|16161.55|16081.55|10
1727597850000|2024-09-29 08:17:30|16162.63|16082.63|16163.56|16083.56|16163.56|16083.56|16162.63|16082.63|6
1727597860000|2024-09-29 08:17:40|16162.99|16082.99|16161.8|16081.8|16163.02|16083.02|16161.8|16081.8|10
1727597870000|2024-09-29 08:17:50|16161.75|16081.75|16161.44|16081.44|16161.75|16081.75|16161.44|16081.44|8
1727597880000|2024-09-29 08:18:00|16160.74|16080.74|16160.62|16080.62|16161.03|16081.03|16160.62|16080.62|9
1727597890000|2024-09-29 08:18:10|16160.57|16080.57|16160.38|16080.38|16160.57|16080.57|16160.38|16080.38|9
1727597900000|2024-09-29 08:18:20|16160.33|16080.33|16160.1|16080.1|16160.33|16080.33|16159.79|16079.79|7
1727597910000|2024-09-29 08:18:30|16160.11|16080.11|16160.11|16080.11|16160.14|16080.14|16160.09|16080.09|7
1727597920000|2024-09-29 08:18:40|16160.08|16080.08|16160.04|16080.04|16160.12|16080.12|16160.04|16080.04|8
1727597930000|2024-09-29 08:18:50|16159.97|16079.97|16159.73|16079.73|16159.97|16079.97|16159.73|16079.73|8
1727597940000|2024-09-29 08:19:00|16159.78|16079.78|16160.37|16080.37|16160.37|16080.37|16159.76|16079.76|10
1727597950000|2024-09-29 08:19:10|16160.31|16080.31|16160.82|16080.82|16160.84|16080.84|16160.09|16080.09|10
1727597960000|2024-09-29 08:19:20|16160.85|16080.85|16161.16|16081.16|16161.16|16081.16|16160.62|16080.62|10
1727597970000|2024-09-29 08:19:30|16161.17|16081.17|16160.97|16080.97|16161.17|16081.17|16160.97|16080.97|8
1727597980000|2024-09-29 08:19:40|16160.95|16080.95|16161.15|16081.15|16161.15|16081.15|16160.93|16080.93|7
1727597990000|2024-09-29 08:19:50|16161.14|16081.14|16160.56|16080.56|16161.35|16081.35|16160.55|16080.55|8
1727598000000|2024-09-29 08:20:00|16159.81|16079.81|16158.34|16078.34|16159.81|16079.81|16157.76|16077.76|10
1727598010000|2024-09-29 08:20:10|16158.01|16078.01|16158.73|16078.73|16158.73|16078.73|16157.77|16077.77|10
1727598020000|2024-09-29 08:20:20|16158.71|16078.71|16158.85|16078.85|16158.85|16078.85|16158.71|16078.71|7
1727598030000|2024-09-29 08:20:30|16159.16|16079.16|16159.52|16079.52|16159.68|16079.68|16159.16|16079.16|8
1727598040000|2024-09-29 08:20:40|16159.43|16079.43|16159.06|16079.06|16159.46|16079.46|16159.06|16079.06|10
1727598050000|2024-09-29 08:20:50|16159.03|16079.03|16159.04|16079.04|16159.04|16079.04|16159|16079|10
1727598060000|2024-09-29 08:21:00|16158.88|16078.88|16155.12|16075.12|16158.88|16078.88|16155.12|16075.12|9
1727598070000|2024-09-29 08:21:10|16155.04|16075.04|16155.32|16075.32|16155.32|16075.32|16154.86|16074.86|9
1727598080000|2024-09-29 08:21:20|16155.31|16075.31|16155.14|16075.14|16155.38|16075.38|16155.13|16075.13|9
1727598090000|2024-09-29 08:21:30|16155.13|16075.13|16155.16|16075.16|16155.19|16075.19|16155.13|16075.13|10
1727598100000|2024-09-29 08:21:40|16155.14|16075.14|16155.07|16075.07|16155.2|16075.2|16154.78|16074.78|9
1727598110000|2024-09-29 08:21:50|16155.05|16075.05|16154.91|16074.91|16155.06|16075.06|16154.91|16074.91|8
1727598120000|2024-09-29 08:22:00|16154.89|16074.89|16153.97|16073.97|16154.94|16074.94|16153.97|16073.97|10
1727598130000|2024-09-29 08:22:10|16153.88|16073.88|16154.04|16074.04|16154.3|16074.3|16153.63|16073.63|10
1727598140000|2024-09-29 08:22:20|16153.75|16073.75|16152.86|16072.86|16153.75|16073.75|16152.83|16072.83|10
1727598150000|2024-09-29 08:22:30|16153.06|16073.06|16151.99|16071.99|16153.12|16073.12|16151.99|16071.99|8
1727598160000|2024-09-29 08:22:40|16151.97|16071.97|16152.39|16072.39|16152.39|16072.39|16151.97|16071.97|8
1727598170000|2024-09-29 08:22:50|16152.36|16072.36|16152.21|16072.21|16152.36|16072.36|16152.21|16072.21|8
1727598180000|2024-09-29 08:23:00|16152.16|16072.16|16150.04|16070.04|16152.16|16072.16|16150.04|16070.04|10
1727598190000|2024-09-29 08:23:10|16149.99|16069.99|16149.89|16069.89|16150.26|16070.26|16149.89|16069.89|10
1727598200000|2024-09-29 08:23:20|16150.12|16070.12|16149.72|16069.72|16150.12|16070.12|16149.72|16069.72|9
1727598210000|2024-09-29 08:23:30|16149.7|16069.7|16145.81|16065.81|16149.7|16069.7|16145.8|16065.8|8
1727598220000|2024-09-29 08:23:40|16145.82|16065.82|16146.04|16066.04|16146.04|16066.04|16145.75|16065.75|9
1727598230000|2024-09-29 08:23:50|16146.03|16066.03|16145.88|16065.88|16146.03|16066.03|16145.84|16065.84|7
1727598240000|2024-09-29 08:24:00|16145.86|16065.86|16146.17|16066.17|16146.17|16066.17|16145.65|16065.65|7
1727598250000|2024-09-29 08:24:10|16146.19|16066.19|16146.91|16066.91|16146.91|16066.91|16146.19|16066.19|7
1727598260000|2024-09-29 08:24:20|16146.88|16066.88|16145.82|16065.82|16146.88|16066.88|16145.82|16065.82|9
1727598270000|2024-09-29 08:24:30|16145.61|16065.61|16145.18|16065.18|16145.64|16065.64|16145.18|16065.18|8
1727598280000|2024-09-29 08:24:40|16145.17|16065.17|16144.96|16064.96|16145.24|16065.24|16144.96|16064.96|9
1727598290000|2024-09-29 08:24:50|16144.9|16064.9|16141.64|16061.64|16144.9|16064.9|16141.64|16061.64|9
1727598300000|2024-09-29 08:25:00|16141.52|16061.52|16141.04|16061.04|16141.83|16061.83|16141.04|16061.04|9
1727598310000|2024-09-29 08:25:10|16140.79|16060.79|16140.6|16060.6|16140.84|16060.84|16140.44|16060.44|10
1727598320000|2024-09-29 08:25:20|16140.67|16060.67|16140.41|16060.41|16140.67|16060.67|16140.37|16060.37|8
1727598330000|2024-09-29 08:25:30|16140.43|16060.43|16142.97|16062.97|16142.97|16062.97|16140.4|16060.4|10
1727598340000|2024-09-29 08:25:40|16143.02|16063.02|16143.61|16063.61|16143.61|16063.61|16143.01|16063.01|10
1727598350000|2024-09-29 08:25:50|16143.67|16063.67|16143.56|16063.56|16143.67|16063.67|16143.56|16063.56|10
1727598360000|2024-09-29 08:26:00|16143.53|16063.53|16143.2|16063.2|16143.53|16063.53|16142.99|16062.99|8
1727598370000|2024-09-29 08:26:10|16143.27|16063.27|16143.12|16063.12|16143.45|16063.45|16143.08|16063.08|7
1727598380000|2024-09-29 08:26:20|16143.11|16063.11|16143.54|16063.54|16143.54|16063.54|16143.1|16063.1|10
1727598390000|2024-09-29 08:26:30|16143.56|16063.56|16143.4|16063.4|16143.58|16063.58|16143.4|16063.4|7
1727598400000|2024-09-29 08:26:40|16143.43|16063.43|16143.11|16063.11|16143.43|16063.43|16143|16063|8
1727598410000|2024-09-29 08:26:50|16143.08|16063.08|16143.17|16063.17|16143.17|16063.17|16143.07|16063.07|6
1727598420000|2024-09-29 08:27:00|16143.16|16063.16|16144.2|16064.2|16144.22|16064.22|16143.16|16063.16|9
1727598430000|2024-09-29 08:27:10|16144.16|16064.16|16147.11|16067.11|16147.12|16067.12|16143.81|16063.81|8
1727598440000|2024-09-29 08:27:20|16147.09|16067.09|16146.86|16066.86|16147.27|16067.27|16146.85|16066.85|10
1727598450000|2024-09-29 08:27:30|16146.82|16066.82|16146.71|16066.71|16146.9|16066.9|16146.65|16066.65|10
1727598460000|2024-09-29 08:27:40|16146.73|16066.73|16146.63|16066.63|16146.73|16066.73|16146.63|16066.63|6
1727598470000|2024-09-29 08:27:50|16146.45|16066.45|16146.66|16066.66|16146.67|16066.67|16146.27|16066.27|10
1727598480000|2024-09-29 08:28:00|16146.58|16066.58|16146.58|16066.58|16146.63|16066.63|16146.56|16066.56|7
1727598490000|2024-09-29 08:28:10|16146.59|16066.59|16146.84|16066.84|16146.85|16066.85|16146.45|16066.45|9
1727598500000|2024-09-29 08:28:20|16146.87|16066.87|16146.87|16066.87|16146.89|16066.89|16146.82|16066.82|7
1727598510000|2024-09-29 08:28:30|16146.96|16066.96|16147.36|16067.36|16147.97|16067.97|16146.73|16066.73|10
1727598520000|2024-09-29 08:28:40|16147.26|16067.26|16147.1|16067.1|16147.26|16067.26|16146.76|16066.76|10
1727598530000|2024-09-29 08:28:50|16147.09|16067.09|16146.76|16066.76|16147.13|16067.13|16146.73|16066.73|10
1727598540000|2024-09-29 08:29:00|16146.78|16066.78|16145.08|16065.08|16146.78|16066.78|16144.92|16064.92|9
1727598550000|2024-09-29 08:29:10|16145.13|16065.13|16145.33|16065.33|16145.33|16065.33|16145.09|16065.09|8
1727598560000|2024-09-29 08:29:20|16145.34|16065.34|16145.43|16065.43|16145.46|16065.46|16145.32|16065.32|10
1727598570000|2024-09-29 08:29:30|16145.5|16065.5|16144.91|16064.91|16145.5|16065.5|16144.73|16064.73|8
1727598580000|2024-09-29 08:29:40|16144.89|16064.89|16144.78|16064.78|16144.98|16064.98|16144.77|16064.77|9
1727598590000|2024-09-29 08:29:50|16144.77|16064.77|16144.64|16064.64|16144.81|16064.81|16144.5|16064.5|7
1727598600000|2024-09-29 08:30:00|16144.68|16064.68|16145.03|16065.03|16145.23|16065.23|16144.68|16064.68|8
1727598610000|2024-09-29 08:30:10|16145.06|16065.06|16145.12|16065.12|16145.12|16065.12|16145.01|16065.01|10
1727598620000|2024-09-29 08:30:20|16145.22|16065.22|16145.94|16065.94|16146.11|16066.11|16145.22|16065.22|8
1727598630000|2024-09-29 08:30:30|16145.95|16065.95|16146.46|16066.46|16146.46|16066.46|16145.95|16065.95|9
1727598640000|2024-09-29 08:30:40|16146.31|16066.31|16146.19|16066.19|16146.31|16066.31|16146.13|16066.13|10
1727598650000|2024-09-29 08:30:50|16146.21|16066.21|16147.01|16067.01|16147.01|16067.01|16146.21|16066.21|10
1727598660000|2024-09-29 08:31:00|16147.07|16067.07|16147.28|16067.28|16147.28|16067.28|16147.01|16067.01|8
1727598670000|2024-09-29 08:31:10|16147.33|16067.33|16147.21|16067.21|16147.37|16067.37|16147.21|16067.21|8
1727598680000|2024-09-29 08:31:20|16147.22|16067.22|16147.76|16067.76|16147.76|16067.76|16147.22|16067.22|10
1727598690000|2024-09-29 08:31:30|16147.81|16067.81|16149.52|16069.52|16149.52|16069.52|16147.81|16067.81|9
1727598700000|2024-09-29 08:31:40|16149.62|16069.62|16150.49|16070.49|16150.49|16070.49|16149.62|16069.62|10
1727598710000|2024-09-29 08:31:50|16150.48|16070.48|16151.5|16071.5|16151.5|16071.5|16150.41|16070.41|9
1727598720000|2024-09-29 08:32:00|16151.52|16071.52|16153.55|16073.55|16153.67|16073.67|16151.52|16071.52|10
1727598730000|2024-09-29 08:32:10|16153.51|16073.51|16149.21|16069.21|16153.51|16073.51|16149.09|16069.09|8
1727598740000|2024-09-29 08:32:20|16149.14|16069.14|16149.06|16069.06|16149.14|16069.14|16149.05|16069.05|9
1727598750000|2024-09-29 08:32:30|16149.01|16069.01|16148.54|16068.54|16149.03|16069.03|16148.5|16068.5|10
1727598760000|2024-09-29 08:32:40|16148.59|16068.59|16153.46|16073.46|16153.5|16073.5|16148.59|16068.59|8
1727598770000|2024-09-29 08:32:50|16153.96|16073.96|16154.02|16074.02|16154.02|16074.02|16153.95|16073.95|9
1727598780000|2024-09-29 08:33:00|16154.04|16074.04|16155.06|16075.06|16155.06|16075.06|16154.04|16074.04|10
1727598790000|2024-09-29 08:33:10|16155.36|16075.36|16155.6|16075.6|16155.92|16075.92|16155.36|16075.36|9
1727598800000|2024-09-29 08:33:20|16155.59|16075.59|16155.42|16075.42|16155.84|16075.84|16155.42|16075.42|10
1727598810000|2024-09-29 08:33:30|16155.27|16075.27|16154.56|16074.56|16155.27|16075.27|16154.56|16074.56|7
1727598820000|2024-09-29 08:33:40|16154.54|16074.54|16154.42|16074.42|16154.54|16074.54|16154.21|16074.21|9
1727598830000|2024-09-29 08:33:50|16154.4|16074.4|16154.24|16074.24|16154.4|16074.4|16154.1|16074.1|8
1727598840000|2024-09-29 08:34:00|16154.25|16074.25|16157.15|16077.15|16157.15|16077.15|16154.05|16074.05|10
1727598850000|2024-09-29 08:34:10|16157.18|16077.18|16155.56|16075.56|16157.21|16077.21|16155.44|16075.44|7
1727598860000|2024-09-29 08:34:20|16155.57|16075.57|16163.96|16083.96|16163.96|16083.96|16155.57|16075.57|9
1727598870000|2024-09-29 08:34:30|16162.13|16082.13|16162.71|16082.71|16163.01|16083.01|16162.13|16082.13|10
1727598880000|2024-09-29 08:34:40|16162.69|16082.69|16164.35|16084.35|16164.42|16084.42|16162.65|16082.65|10
1727598890000|2024-09-29 08:34:50|16164.22|16084.22|16164.1|16084.1|16164.46|16084.46|16164.03|16084.03|10
1727598900000|2024-09-29 08:35:00|16164.13|16084.13|16164.16|16084.16|16164.41|16084.41|16164.13|16084.13|9
1727598910000|2024-09-29 08:35:10|16164.14|16084.14|16164.56|16084.56|16164.56|16084.56|16164.13|16084.13|8
1727598920000|2024-09-29 08:35:20|16164.59|16084.59|16166.23|16086.23|16166.23|16086.23|16164.59|16084.59|9
1727598930000|2024-09-29 08:35:30|16166.69|16086.69|16167.2|16087.2|16167.21|16087.21|16166.69|16086.69|9
1727598940000|2024-09-29 08:35:40|16167.46|16087.46|16167.94|16087.94|16167.94|16087.94|16167.46|16087.46|10
1727598950000|2024-09-29 08:35:50|16168.03|16088.03|16168.39|16088.39|16168.39|16088.39|16168.03|16088.03|8
1727598960000|2024-09-29 08:36:00|16168.44|16088.44|16167.48|16087.48|16168.51|16088.51|16167.48|16087.48|8
1727598970000|2024-09-29 08:36:10|16167.45|16087.45|16167.48|16087.48|16167.48|16087.48|16167.45|16087.45|10
1727598980000|2024-09-29 08:36:20|16167.45|16087.45|16167.09|16087.09|16167.57|16087.57|16167.09|16087.09|10
1727598990000|2024-09-29 08:36:30|16167.05|16087.05|16166.83|16086.83|16167.05|16087.05|16166.58|16086.58|10
1727599000000|2024-09-29 08:36:40|16166.84|16086.84|16167.77|16087.77|16167.77|16087.77|16166.84|16086.84|9
1727599010000|2024-09-29 08:36:50|16167.83|16087.83|16169.62|16089.62|16169.62|16089.62|16167.82|16087.82|9
1727599020000|2024-09-29 08:37:00|16169.83|16089.83|16170.01|16090.01|16170.01|16090.01|16169.83|16089.83|8
1727599030000|2024-09-29 08:37:10|16170.04|16090.04|16169.95|16089.95|16170.06|16090.06|16169.72|16089.72|10
1727599040000|2024-09-29 08:37:20|16169.94|16089.94|16169.28|16089.28|16169.94|16089.94|16169.28|16089.28|9
1727599050000|2024-09-29 08:37:30|16169.31|16089.31|16169.14|16089.14|16169.34|16089.34|16169.14|16089.14|9
1727599060000|2024-09-29 08:37:40|16169.2|16089.2|16169.11|16089.11|16169.3|16089.3|16169.11|16089.11|10
1727599070000|2024-09-29 08:37:50|16169.35|16089.35|16169.7|16089.7|16169.7|16089.7|16169.35|16089.35|10
1727599080000|2024-09-29 08:38:00|16169.8|16089.8|16169.58|16089.58|16169.83|16089.83|16169.55|16089.55|10
1727599090000|2024-09-29 08:38:10|16169.39|16089.39|16169.43|16089.43|16169.43|16089.43|16169.25|16089.25|8
1727599100000|2024-09-29 08:38:20|16169.46|16089.46|16169.37|16089.37|16169.54|16089.54|16169.37|16089.37|9
1727599110000|2024-09-29 08:38:30|16169.38|16089.38|16169.58|16089.58|16169.58|16089.58|16169.38|16089.38|7
1727599120000|2024-09-29 08:38:40|16169.57|16089.57|16169.15|16089.15|16169.58|16089.58|16169.12|16089.12|10
1727599130000|2024-09-29 08:38:50|16169.14|16089.14|16168.96|16088.96|16169.14|16089.14|16168.05|16088.05|9
1727599140000|2024-09-29 08:39:00|16168.97|16088.97|16169.66|16089.66|16169.66|16089.66|16168.97|16088.97|10
1727599150000|2024-09-29 08:39:10|16170.04|16090.04|16173.23|16093.23|16173.68|16093.68|16170.04|16090.04|8
1727599160000|2024-09-29 08:39:20|16173.13|16093.13|16172.24|16092.24|16173.13|16093.13|16172.24|16092.24|8
1727599170000|2024-09-29 08:39:30|16172.25|16092.25|16172.83|16092.83|16172.88|16092.88|16172.25|16092.25|9
1727599180000|2024-09-29 08:39:40|16174.97|16094.97|16176.45|16096.45|16176.46|16096.46|16174.97|16094.97|9
1727599190000|2024-09-29 08:39:50|16176.46|16096.46|16177.36|16097.36|16177.39|16097.39|16176.44|16096.44|6
1727599200000|2024-09-29 08:40:00|16177.37|16097.37|16177.97|16097.97|16177.97|16097.97|16177.37|16097.37|10
1727599210000|2024-09-29 08:40:10|16178.03|16098.03|16177.72|16097.72|16178.12|16098.12|16177.72|16097.72|10
1727599220000|2024-09-29 08:40:20|16177.71|16097.71|16178.55|16098.55|16178.55|16098.55|16177.63|16097.63|8
1727599230000|2024-09-29 08:40:30|16178.41|16098.41|16178.71|16098.71|16178.89|16098.89|16178.41|16098.41|8
1727599240000|2024-09-29 08:40:40|16178.74|16098.74|16180.06|16100.06|16180.06|16100.06|16178.74|16098.74|8
1727599250000|2024-09-29 08:40:50|16180.08|16100.08|16179.96|16099.96|16180.26|16100.26|16179.96|16099.96|8
1727599260000|2024-09-29 08:41:00|16179.87|16099.87|16180.08|16100.08|16180.17|16100.17|16179.87|16099.87|8
1727599270000|2024-09-29 08:41:10|16180.34|16100.34|16180.66|16100.66|16180.67|16100.67|16180.34|16100.34|10
1727599280000|2024-09-29 08:41:20|16180.64|16100.64|16181.09|16101.09|16181.09|16101.09|16180.64|16100.64|10
1727599290000|2024-09-29 08:41:30|16181.08|16101.08|16180.23|16100.23|16181.09|16101.09|16180.22|16100.22|10
1727599300000|2024-09-29 08:41:40|16180.22|16100.22|16180.02|16100.02|16180.23|16100.23|16180.02|16100.02|8
1727599310000|2024-09-29 08:41:50|16179.85|16099.85|16179.67|16099.67|16179.85|16099.85|16179.64|16099.64|5
1727599320000|2024-09-29 08:42:00|16179.69|16099.69|16179.88|16099.88|16179.88|16099.88|16179.69|16099.69|7
1727599330000|2024-09-29 08:42:10|16179.91|16099.91|16179.94|16099.94|16179.94|16099.94|16179.91|16099.91|9
1727599340000|2024-09-29 08:42:20|16179.96|16099.96|16180.46|16100.46|16180.46|16100.46|16179.96|16099.96|9
1727599350000|2024-09-29 08:42:30|16180.51|16100.51|16182.71|16102.71|16182.71|16102.71|16180.51|16100.51|10
1727599360000|2024-09-29 08:42:40|16182.73|16102.73|16183.42|16103.42|16183.43|16103.43|16182.73|16102.73|10
1727599370000|2024-09-29 08:42:50|16183.45|16103.45|16185.13|16105.13|16185.18|16105.18|16183.25|16103.25|10
1727599380000|2024-09-29 08:43:00|16185.01|16105.01|16184.99|16104.99|16185.09|16105.09|16184.94|16104.94|9
1727599390000|2024-09-29 08:43:10|16184.95|16104.95|16185|16105|16185.01|16105.01|16184.9|16104.9|6
1727599400000|2024-09-29 08:43:20|16184.99|16104.99|16185.19|16105.19|16185.19|16105.19|16184.98|16104.98|7
1727599410000|2024-09-29 08:43:30|16185.18|16105.18|16184.87|16104.87|16185.18|16105.18|16184.87|16104.87|8
1727599420000|2024-09-29 08:43:40|16184.85|16104.85|16184.79|16104.79|16184.86|16104.86|16184.76|16104.76|7
1727599430000|2024-09-29 08:43:50|16184.77|16104.77|16184.73|16104.73|16184.78|16104.78|16184.73|16104.73|6
1727599440000|2024-09-29 08:44:00|16184.71|16104.71|16184.78|16104.78|16184.82|16104.82|16184.71|16104.71|7
1727599450000|2024-09-29 08:44:10|16184.79|16104.79|16185|16105|16185|16105|16184.6|16104.6|6
1727599460000|2024-09-29 08:44:20|16185.01|16105.01|16185.08|16105.08|16185.12|16105.12|16185.01|16105.01|7
1727599470000|2024-09-29 08:44:30|16185.04|16105.04|16185.07|16105.07|16185.08|16105.08|16185.03|16105.03|6
1727599480000|2024-09-29 08:44:40|16185.1|16105.1|16185.02|16105.02|16185.1|16105.1|16184.96|16104.96|7
1727599490000|2024-09-29 08:44:50|16185.28|16105.28|16185.48|16105.48|16185.48|16105.48|16185.17|16105.17|7
1727599500000|2024-09-29 08:45:00|16185.52|16105.52|16185.46|16105.46|16185.56|16105.56|16185.41|16105.41|9
1727599510000|2024-09-29 08:45:10|16185.28|16105.28|16186.54|16106.54|16186.54|16106.54|16185.28|16105.28|10
1727599520000|2024-09-29 08:45:20|16186.51|16106.51|16186.34|16106.34|16186.51|16106.51|16186.28|16106.28|8
1727599530000|2024-09-29 08:45:30|16186.12|16106.12|16186.47|16106.47|16186.48|16106.48|16186.12|16106.12|9
1727599540000|2024-09-29 08:45:40|16186.36|16106.36|16186.72|16106.72|16186.97|16106.97|16186.36|16106.36|10
1727599550000|2024-09-29 08:45:50|16186.71|16106.71|16186.79|16106.79|16186.8|16106.8|16186.69|16106.69|7
1727599560000|2024-09-29 08:46:00|16186.76|16106.76|16186.39|16106.39|16186.76|16106.76|16186.39|16106.39|8
1727599570000|2024-09-29 08:46:10|16186.33|16106.33|16186.43|16106.43|16186.47|16106.47|16186.33|16106.33|9
1727599580000|2024-09-29 08:46:20|16186.48|16106.48|16186.57|16106.57|16186.61|16106.61|16186.48|16106.48|9
1727599590000|2024-09-29 08:46:30|16186.7|16106.7|16186.81|16106.81|16186.84|16106.84|16186.69|16106.69|9
1727599600000|2024-09-29 08:46:40|16186.8|16106.8|16189.58|16109.58|16189.97|16109.97|16186.76|16106.76|10
1727599610000|2024-09-29 08:46:50|16189.6|16109.6|16189.28|16109.28|16189.67|16109.67|16189.28|16109.28|8
1727599620000|2024-09-29 08:47:00|16189.19|16109.19|16188.25|16108.25|16189.19|16109.19|16188.25|16108.25|9
1727599630000|2024-09-29 08:47:10|16187.94|16107.94|16185.59|16105.59|16187.94|16107.94|16185.59|16105.59|10
1727599640000|2024-09-29 08:47:20|16185.61|16105.61|16185.63|16105.63|16185.63|16105.63|16185.49|16105.49|7
1727599650000|2024-09-29 08:47:30|16185.64|16105.64|16185.88|16105.88|16185.88|16105.88|16185.64|16105.64|9
1727599660000|2024-09-29 08:47:40|16185.92|16105.92|16186.23|16106.23|16186.23|16106.23|16185.92|16105.92|9
1727599670000|2024-09-29 08:47:50|16186.14|16106.14|16185.82|16105.82|16186.14|16106.14|16185.8|16105.8|8
1727599680000|2024-09-29 08:48:00|16185.72|16105.72|16185.78|16105.78|16185.78|16105.78|16185.62|16105.62|9
1727599690000|2024-09-29 08:48:10|16185.81|16105.81|16186.03|16106.03|16186.26|16106.26|16185.78|16105.78|9
1727599700000|2024-09-29 08:48:20|16186.04|16106.04|16186.28|16106.28|16186.28|16106.28|16186.04|16106.04|8
1727599710000|2024-09-29 08:48:30|16186.24|16106.24|16186.34|16106.34|16186.34|16106.34|16186.22|16106.22|9
1727599720000|2024-09-29 08:48:40|16186.29|16106.29|16186.29|16106.29|16186.3|16106.3|16186.24|16106.24|8
1727599730000|2024-09-29 08:48:50|16186.27|16106.27|16186.4|16106.4|16186.44|16106.44|16186.05|16106.05|9
1727599740000|2024-09-29 08:49:00|16186.41|16106.41|16186.45|16106.45|16186.47|16106.47|16186.33|16106.33|8
1727599750000|2024-09-29 08:49:10|16186.46|16106.46|16186.53|16106.53|16186.54|16106.54|16186.45|16106.45|9
1727599760000|2024-09-29 08:49:20|16186.52|16106.52|16185.77|16105.77|16186.52|16106.52|16185.77|16105.77|10
1727599770000|2024-09-29 08:49:30|16185.78|16105.78|16185.76|16105.76|16185.79|16105.79|16185.74|16105.74|8
1727599780000|2024-09-29 08:49:40|16185.77|16105.77|16185.43|16105.43|16185.77|16105.77|16185.41|16105.41|7
1727599790000|2024-09-29 08:49:50|16185.45|16105.45|16185.42|16105.42|16185.46|16105.46|16185.42|16105.42|8
1727599800000|2024-09-29 08:50:00|16185.39|16105.39|16185.48|16105.48|16185.59|16105.59|16185.39|16105.39|9
1727599810000|2024-09-29 08:50:10|16185.46|16105.46|16179.37|16099.37|16185.46|16105.46|16179.37|16099.37|9
1727599820000|2024-09-29 08:50:20|16179.29|16099.29|16179.9|16099.9|16179.9|16099.9|16179.14|16099.14|9
1727599830000|2024-09-29 08:50:30|16179.95|16099.95|16179.98|16099.98|16179.98|16099.98|16179.9|16099.9|8
1727599840000|2024-09-29 08:50:40|16179.96|16099.96|16179.76|16099.76|16179.97|16099.97|16179.7|16099.7|10
1727599850000|2024-09-29 08:50:50|16179.77|16099.77|16179.82|16099.82|16179.83|16099.83|16179.75|16099.75|6
1727599860000|2024-09-29 08:51:00|16179.83|16099.83|16183.38|16103.38|16183.62|16103.62|16179.82|16099.82|8
1727599870000|2024-09-29 08:51:10|16183.32|16103.32|16183|16103|16183.32|16103.32|16183|16103|10
1727599880000|2024-09-29 08:51:20|16182.96|16102.96|16181.48|16101.48|16182.96|16102.96|16181.48|16101.48|9
1727599890000|2024-09-29 08:51:30|16181.47|16101.47|16180.91|16100.91|16181.47|16101.47|16180.9|16100.9|9
1727599900000|2024-09-29 08:51:40|16181.07|16101.07|16180.72|16100.72|16181.09|16101.09|16180.72|16100.72|10
1727599910000|2024-09-29 08:51:50|16180.58|16100.58|16180.73|16100.73|16180.74|16100.74|16180.47|16100.47|10
1727599920000|2024-09-29 08:52:00|16180.77|16100.77|16180.68|16100.68|16180.81|16100.81|16180.68|16100.68|8
1727599930000|2024-09-29 08:52:10|16180.66|16100.66|16180.86|16100.86|16180.86|16100.86|16180.62|16100.62|7
1727599940000|2024-09-29 08:52:20|16181|16101|16181.11|16101.11|16181.14|16101.14|16181|16101|7
1727599950000|2024-09-29 08:52:30|16181.1|16101.1|16181.08|16101.08|16181.11|16101.11|16180.84|16100.84|9
1727599960000|2024-09-29 08:52:40|16181.06|16101.06|16180.73|16100.73|16181.08|16101.08|16180.73|16100.73|6
1727599970000|2024-09-29 08:52:50|16180.88|16100.88|16180.87|16100.87|16181.03|16101.03|16180.87|16100.87|8
1727599980000|2024-09-29 08:53:00|16180.88|16100.88|16180.95|16100.95|16181.11|16101.11|16180.88|16100.88|8
1727599990000|2024-09-29 08:53:10|16180.96|16100.96|16181.01|16101.01|16181.22|16101.22|16180.95|16100.95|9
1727600000000|2024-09-29 08:53:20|16181|16101|16181.84|16101.84|16181.84|16101.84|16181|16101|10
1727600010000|2024-09-29 08:53:30|16181.87|16101.87|16181.91|16101.91|16181.94|16101.94|16181.86|16101.86|6
1727600020000|2024-09-29 08:53:40|16182.06|16102.06|16182.48|16102.48|16182.48|16102.48|16182.06|16102.06|10
1727600030000|2024-09-29 08:53:50|16182.51|16102.51|16182.62|16102.62|16182.69|16102.69|16182.5|16102.5|5
1727600040000|2024-09-29 08:54:00|16182.71|16102.71|16182.73|16102.73|16182.74|16102.74|16182.7|16102.7|6
1727600050000|2024-09-29 08:54:10|16182.71|16102.71|16182.53|16102.53|16182.71|16102.71|16182.53|16102.53|9
1727600060000|2024-09-29 08:54:20|16182.5|16102.5|16183.48|16103.48|16183.58|16103.58|16182.5|16102.5|10
1727600070000|2024-09-29 08:54:30|16183.49|16103.49|16183.61|16103.61|16183.64|16103.64|16183.49|16103.49|7
1727600080000|2024-09-29 08:54:40|16183.91|16103.91|16183.84|16103.84|16183.91|16103.91|16183.83|16103.83|8
1727600090000|2024-09-29 08:54:50|16183.83|16103.83|16183.87|16103.87|16183.97|16103.97|16183.83|16103.83|9
1727600100000|2024-09-29 08:55:00|16183.88|16103.88|16184.13|16104.13|16184.13|16104.13|16183.84|16103.84|7
1727600110000|2024-09-29 08:55:10|16184.12|16104.12|16185.43|16105.43|16185.43|16105.43|16184.09|16104.09|9
1727600120000|2024-09-29 08:55:20|16185.49|16105.49|16185.36|16105.36|16185.55|16105.55|16185.36|16105.36|9
1727600130000|2024-09-29 08:55:30|16185.34|16105.34|16185.19|16105.19|16185.34|16105.34|16185.19|16105.19|8
1727600140000|2024-09-29 08:55:40|16185.16|16105.16|16185.13|16105.13|16185.16|16105.16|16185.13|16105.13|6
1727600150000|2024-09-29 08:55:50|16185.12|16105.12|16185.17|16105.17|16185.18|16105.18|16185.11|16105.11|5
1727600160000|2024-09-29 08:56:00|16185.16|16105.16|16180.44|16100.44|16185.16|16105.16|16180.4|16100.4|8
1727600170000|2024-09-29 08:56:10|16180.39|16100.39|16180.87|16100.87|16180.87|16100.87|16180.26|16100.26|10
1727600180000|2024-09-29 08:56:20|16180.92|16100.92|16180.88|16100.88|16180.95|16100.95|16180.88|16100.88|9
1727600190000|2024-09-29 08:56:30|16180.87|16100.87|16180.94|16100.94|16180.96|16100.96|16180.87|16100.87|6
1727600200000|2024-09-29 08:56:40|16180.93|16100.93|16180.94|16100.94|16180.94|16100.94|16180.88|16100.88|6
1727600210000|2024-09-29 08:56:50|16180.96|16100.96|16180.81|16100.81|16180.97|16100.97|16180.81|16100.81|8
1727600220000|2024-09-29 08:57:00|16180.75|16100.75|16179.98|16099.98|16180.75|16100.75|16179.98|16099.98|9
1727600230000|2024-09-29 08:57:10|16180.08|16100.08|16180.05|16100.05|16180.1|16100.1|16179.98|16099.98|9
1727600240000|2024-09-29 08:57:20|16180.07|16100.07|16179.98|16099.98|16180.08|16100.08|16179.98|16099.98|8
1727600250000|2024-09-29 08:57:30|16179.95|16099.95|16180.32|16100.32|16180.32|16100.32|16179.64|16099.64|10
1727600260000|2024-09-29 08:57:40|16180.33|16100.33|16180.31|16100.31|16180.35|16100.35|16180.31|16100.31|7
1727600270000|2024-09-29 08:57:50|16180.32|16100.32|16180.35|16100.35|16180.36|16100.36|16180.28|16100.28|7
1727600280000|2024-09-29 08:58:00|16180.36|16100.36|16180.01|16100.01|16180.43|16100.43|16180.01|16100.01|8
1727600290000|2024-09-29 08:58:10|16180.04|16100.04|16179.94|16099.94|16180.06|16100.06|16179.8|16099.8|9
1727600300000|2024-09-29 08:58:20|16179.76|16099.76|16180.49|16100.49|16180.49|16100.49|16179.76|16099.76|9
1727600310000|2024-09-29 08:58:30|16180.58|16100.58|16180.99|16100.99|16181.1|16101.1|16180.58|16100.58|10
1727600320000|2024-09-29 08:58:40|16180.94|16100.94|16180.6|16100.6|16180.95|16100.95|16180.6|16100.6|7
1727600330000|2024-09-29 08:58:50|16180.82|16100.82|16180.37|16100.37|16180.82|16100.82|16180.32|16100.32|9
1727600340000|2024-09-29 08:59:00|16180.29|16100.29|16180.44|16100.44|16180.55|16100.55|16180.18|16100.18|10
1727600350000|2024-09-29 08:59:10|16180.45|16100.45|16180.38|16100.38|16180.58|16100.58|16180.37|16100.37|8
1727600360000|2024-09-29 08:59:20|16180.37|16100.37|16180.75|16100.75|16180.87|16100.87|16180.37|16100.37|8
1727600370000|2024-09-29 08:59:30|16180.71|16100.71|16180.79|16100.79|16180.79|16100.79|16180.71|16100.71|8
1727600380000|2024-09-29 08:59:40|16180.78|16100.78|16180.92|16100.92|16180.95|16100.95|16180.78|16100.78|8
1727600390000|2024-09-29 08:59:50|16180.91|16100.91|16181.03|16101.03|16181.12|16101.12|16180.59|16100.59|7
1727600400000|2024-09-29 09:00:00|16180.98|16100.98|16180.96|16100.96|16180.98|16100.98|16180.84|16100.84|7
1727600410000|2024-09-29 09:00:10|16180.94|16100.94|16181.78|16101.78|16181.89|16101.89|16180.94|16100.94|9
1727600420000|2024-09-29 09:00:20|16181.72|16101.72|16181.41|16101.41|16181.72|16101.72|16181.04|16101.04|9
1727600430000|2024-09-29 09:00:30|16181.45|16101.45|16181.33|16101.33|16181.48|16101.48|16180.94|16100.94|9
1727600440000|2024-09-29 09:00:40|16181.4|16101.4|16181.78|16101.78|16181.78|16101.78|16181.16|16101.16|10
1727600450000|2024-09-29 09:00:50|16181.8|16101.8|16181.93|16101.93|16181.93|16101.93|16181.8|16101.8|8
1727600460000|2024-09-29 09:01:00|16181.96|16101.96|16182.09|16102.09|16182.09|16102.09|16181.95|16101.95|10
1727600470000|2024-09-29 09:01:10|16182.25|16102.25|16184.26|16104.26|16184.26|16104.26|16182.25|16102.25|9
1727600480000|2024-09-29 09:01:20|16184.46|16104.46|16186.1|16106.1|16186.1|16106.1|16184.46|16104.46|10
1727600490000|2024-09-29 09:01:30|16186.17|16106.17|16186.13|16106.13|16186.25|16106.25|16186.13|16106.13|9
1727600500000|2024-09-29 09:01:40|16186.12|16106.12|16186.08|16106.08|16186.14|16106.14|16186.07|16106.07|10
1727600510000|2024-09-29 09:01:50|16186.05|16106.05|16190.41|16110.41|16190.41|16110.41|16186.05|16106.05|10
1727600520000|2024-09-29 09:02:00|16190.95|16110.95|16190.5|16110.5|16191.23|16111.23|16190.16|16110.16|10
1727600530000|2024-09-29 09:02:10|16190.49|16110.49|16190.83|16110.83|16190.83|16110.83|16190.49|16110.49|7
1727600540000|2024-09-29 09:02:20|16190.85|16110.85|16190.23|16110.23|16190.85|16110.85|16190.19|16110.19|8
1727600550000|2024-09-29 09:02:30|16190.39|16110.39|16189.9|16109.9|16190.42|16110.42|16189.86|16109.86|8
1727600560000|2024-09-29 09:02:40|16189.86|16109.86|16189.88|16109.88|16189.88|16109.88|16189.82|16109.82|7
1727600570000|2024-09-29 09:02:50|16190|16110|16190.66|16110.66|16190.71|16110.71|16190|16110|9
1727600580000|2024-09-29 09:03:00|16190.64|16110.64|16190.64|16110.64|16190.68|16110.68|16190.63|16110.63|7
1727600590000|2024-09-29 09:03:10|16190.62|16110.62|16190.38|16110.38|16190.62|16110.62|16190.38|16110.38|8
1727600600000|2024-09-29 09:03:20|16190.56|16110.56|16190.21|16110.21|16190.74|16110.74|16190.2|16110.2|9
1727600610000|2024-09-29 09:03:30|16190.22|16110.22|16189.77|16109.77|16190.22|16110.22|16189.73|16109.73|9
1727600620000|2024-09-29 09:03:40|16189.76|16109.76|16189.82|16109.82|16189.82|16109.82|16189.68|16109.68|7
1727600630000|2024-09-29 09:03:50|16189.83|16109.83|16189.89|16109.89|16189.93|16109.93|16189.82|16109.82|9
1727600640000|2024-09-29 09:04:00|16189.97|16109.97|16189.94|16109.94|16189.97|16109.97|16189.93|16109.93|6
1727600650000|2024-09-29 09:04:10|16189.95|16109.95|16189.97|16109.97|16189.99|16109.99|16189.95|16109.95|8
1727600660000|2024-09-29 09:04:20|16189.95|16109.95|16190.11|16110.11|16190.11|16110.11|16189.95|16109.95|8
1727600670000|2024-09-29 09:04:30|16190.13|16110.13|16190.45|16110.45|16190.45|16110.45|16190.13|16110.13|9
1727600680000|2024-09-29 09:04:40|16190.49|16110.49|16190.24|16110.24|16190.49|16110.49|16190.23|16110.23|7
1727600690000|2024-09-29 09:04:50|16190.23|16110.23|16190.52|16110.52|16190.52|16110.52|16190.23|16110.23|8
1727600700000|2024-09-29 09:05:00|16190.5|16110.5|16191.74|16111.74|16191.74|16111.74|16190.38|16110.38|9
1727600710000|2024-09-29 09:05:10|16191.79|16111.79|16191.5|16111.5|16191.9|16111.9|16191.41|16111.41|9
1727600720000|2024-09-29 09:05:20|16191.56|16111.56|16191.95|16111.95|16191.97|16111.97|16191.55|16111.55|7
1727600730000|2024-09-29 09:05:30|16191.94|16111.94|16191.78|16111.78|16191.94|16111.94|16191.72|16111.72|8
1727600740000|2024-09-29 09:05:40|16191.79|16111.79|16192.07|16112.07|16192.07|16112.07|16191.79|16111.79|10
1727600750000|2024-09-29 09:05:50|16192.06|16112.06|16191.82|16111.82|16192.06|16112.06|16191.82|16111.82|7
1727600760000|2024-09-29 09:06:00|16191.75|16111.75|16191.58|16111.58|16191.75|16111.75|16191.36|16111.36|10
1727600770000|2024-09-29 09:06:10|16191.59|16111.59|16191.2|16111.2|16191.59|16111.59|16191.18|16111.18|10
1727600780000|2024-09-29 09:06:20|16191.14|16111.14|16190.98|16110.98|16191.14|16111.14|16190.98|16110.98|8
1727600790000|2024-09-29 09:06:30|16190.96|16110.96|16191.09|16111.09|16191.13|16111.13|16190.96|16110.96|10
1727600800000|2024-09-29 09:06:40|16191.12|16111.12|16193.29|16113.29|16193.29|16113.29|16191.12|16111.12|9
1727600810000|2024-09-29 09:06:50|16193.31|16113.31|16193.84|16113.84|16193.85|16113.85|16193.31|16113.31|8
1727600820000|2024-09-29 09:07:00|16193.86|16113.86|16195.55|16115.55|16195.55|16115.55|16193.86|16113.86|10
1727600830000|2024-09-29 09:07:10|16195.48|16115.48|16195.89|16115.89|16195.89|16115.89|16195.46|16115.46|6
1727600840000|2024-09-29 09:07:20|16196.24|16116.24|16196.29|16116.29|16196.29|16116.29|16196.23|16116.23|8
1727600850000|2024-09-29 09:07:30|16196.26|16116.26|16200.42|16120.42|16200.42|16120.42|16196.26|16116.26|8
1727600860000|2024-09-29 09:07:40|16200.77|16120.77|16202.1|16122.1|16202.21|16122.21|16200.77|16120.77|9
1727600870000|2024-09-29 09:07:50|16201.66|16121.66|16201.78|16121.78|16202.01|16122.01|16201.66|16121.66|10
1727600880000|2024-09-29 09:08:00|16201.77|16121.77|16204.59|16124.59|16204.78|16124.78|16201.77|16121.77|9
1727600890000|2024-09-29 09:08:10|16204.56|16124.56|16205.04|16125.04|16205.04|16125.04|16204.48|16124.48|7
1727600900000|2024-09-29 09:08:20|16205.07|16125.07|16205.6|16125.6|16205.6|16125.6|16204.99|16124.99|10
1727600910000|2024-09-29 09:08:30|16205.64|16125.64|16205.95|16125.95|16205.99|16125.99|16205.64|16125.64|10
1727600920000|2024-09-29 09:08:40|16205.93|16125.93|16206.29|16126.29|16206.46|16126.46|16205.93|16125.93|9
1727600930000|2024-09-29 09:08:50|16206.31|16126.31|16205.92|16125.92|16206.52|16126.52|16205.9|16125.9|8
1727600940000|2024-09-29 09:09:00|16205.86|16125.86|16203.53|16123.53|16206.01|16126.01|16203.08|16123.08|10
1727600950000|2024-09-29 09:09:10|16203.15|16123.15|16204.22|16124.22|16204.22|16124.22|16203.01|16123.01|9
1727600960000|2024-09-29 09:09:20|16204.21|16124.21|16204.97|16124.97|16205.27|16125.27|16203.85|16123.85|10
1727600970000|2024-09-29 09:09:30|16205.67|16125.67|16206.24|16126.24|16206.24|16126.24|16205.67|16125.67|9
1727600980000|2024-09-29 09:09:40|16206.22|16126.22|16206.33|16126.33|16206.33|16126.33|16206.18|16126.18|7
1727600990000|2024-09-29 09:09:50|16206.27|16126.27|16206.17|16126.17|16206.27|16126.27|16206.16|16126.16|9
1727601000000|2024-09-29 09:10:00|16206.21|16126.21|16205.67|16125.67|16206.21|16126.21|16205.6|16125.6|8
1727601010000|2024-09-29 09:10:10|16205.68|16125.68|16205.38|16125.38|16205.68|16125.68|16205.38|16125.38|8
1727601020000|2024-09-29 09:10:20|16205.37|16125.37|16205.13|16125.13|16205.37|16125.37|16205.13|16125.13|9
1727601030000|2024-09-29 09:10:30|16205.11|16125.11|16205.29|16125.29|16205.41|16125.41|16205.1|16125.1|9
1727601040000|2024-09-29 09:10:40|16205.13|16125.13|16205.13|16125.13|16205.14|16125.14|16205.11|16125.11|7
1727601050000|2024-09-29 09:10:50|16205.17|16125.17|16205.43|16125.43|16205.43|16125.43|16205.15|16125.15|10
1727601060000|2024-09-29 09:11:00|16205.42|16125.42|16208.22|16128.22|16208.22|16128.22|16205.41|16125.41|9
1727601070000|2024-09-29 09:11:10|16208.18|16128.18|16207.44|16127.44|16208.18|16128.18|16207.4|16127.4|8
1727601080000|2024-09-29 09:11:20|16207.65|16127.65|16207.54|16127.54|16207.69|16127.69|16207.54|16127.54|8
1727601090000|2024-09-29 09:11:30|16207.35|16127.35|16206.87|16126.87|16207.43|16127.43|16206.87|16126.87|9
1727601100000|2024-09-29 09:11:40|16206.9|16126.9|16206.89|16126.89|16206.9|16126.9|16206.88|16126.88|7
1727601110000|2024-09-29 09:11:50|16206.95|16126.95|16207.23|16127.23|16207.23|16127.23|16206.95|16126.95|9
1727601120000|2024-09-29 09:12:00|16207.21|16127.21|16207.37|16127.37|16207.41|16127.41|16207.18|16127.18|9
1727601130000|2024-09-29 09:12:10|16207.36|16127.36|16207.34|16127.34|16207.54|16127.54|16207.33|16127.33|7
1727601140000|2024-09-29 09:12:20|16207.6|16127.6|16208.22|16128.22|16208.31|16128.31|16207.6|16127.6|8
1727601150000|2024-09-29 09:12:30|16208.28|16128.28|16208.16|16128.16|16208.28|16128.28|16207.77|16127.77|6
1727601160000|2024-09-29 09:12:40|16208.23|16128.23|16208.2|16128.2|16208.23|16128.23|16208.2|16128.2|5
1727601170000|2024-09-29 09:12:50|16208.19|16128.19|16209.16|16129.16|16209.16|16129.16|16208.19|16128.19|7
1727601180000|2024-09-29 09:13:00|16209.18|16129.18|16209.12|16129.12|16209.18|16129.18|16209.09|16129.09|7
1727601190000|2024-09-29 09:13:10|16209.11|16129.11|16209.51|16129.51|16209.52|16129.52|16209.11|16129.11|10
1727601200000|2024-09-29 09:13:20|16209.52|16129.52|16209.65|16129.65|16209.65|16129.65|16209.52|16129.52|9
1727601210000|2024-09-29 09:13:30|16209.62|16129.62|16209.59|16129.59|16209.64|16129.64|16209.59|16129.59|8
1727601220000|2024-09-29 09:13:40|16209.57|16129.57|16209.71|16129.71|16209.71|16129.71|16209.57|16129.57|7
1727601230000|2024-09-29 09:13:50|16209.72|16129.72|16208.75|16128.75|16209.72|16129.72|16208.75|16128.75|9
1727601240000|2024-09-29 09:14:00|16208.73|16128.73|16208.78|16128.78|16208.78|16128.78|16208.72|16128.72|7
1727601250000|2024-09-29 09:14:10|16208.79|16128.79|16208.98|16128.98|16209.11|16129.11|16208.79|16128.79|10
1727601260000|2024-09-29 09:14:20|16208.95|16128.95|16209.02|16129.02|16209.1|16129.1|16208.92|16128.92|9
1727601270000|2024-09-29 09:14:30|16209.86|16129.86|16209.79|16129.79|16209.86|16129.86|16209.79|16129.79|7
1727601280000|2024-09-29 09:14:40|16209.84|16129.84|16209.98|16129.98|16209.98|16129.98|16209.84|16129.84|7
1727601290000|2024-09-29 09:14:50|16210|16130|16209.7|16129.7|16210|16130|16209.7|16129.7|6
1727601300000|2024-09-29 09:15:00|16209.71|16129.71|16209.94|16129.94|16210.21|16130.21|16209.71|16129.71|9
1727601310000|2024-09-29 09:15:10|16209.96|16129.96|16209.06|16129.06|16210.04|16130.04|16209.05|16129.05|7
1727601320000|2024-09-29 09:15:20|16209|16129|16209.2|16129.2|16209.2|16129.2|16208.86|16128.86|9
1727601330000|2024-09-29 09:15:30|16209.33|16129.33|16209.46|16129.46|16209.47|16129.47|16209.31|16129.31|6
1727601340000|2024-09-29 09:15:40|16209.51|16129.51|16209.56|16129.56|16209.62|16129.62|16209.51|16129.51|7
1727601350000|2024-09-29 09:15:50|16209.58|16129.58|16210|16130|16210|16130|16209.58|16129.58|10
1727601360000|2024-09-29 09:16:00|16210.04|16130.04|16207.59|16127.59|16210.21|16130.21|16207.13|16127.13|9
1727601370000|2024-09-29 09:16:10|16207.6|16127.6|16207.72|16127.72|16207.72|16127.72|16207.6|16127.6|9
1727601380000|2024-09-29 09:16:20|16207.75|16127.75|16207.74|16127.74|16207.76|16127.76|16207.72|16127.72|7
1727601390000|2024-09-29 09:16:30|16208.15|16128.15|16210.4|16130.4|16210.4|16130.4|16208.12|16128.12|8
1727601400000|2024-09-29 09:16:40|16210.49|16130.49|16210.59|16130.59|16210.59|16130.59|16210.49|16130.49|8
1727601410000|2024-09-29 09:16:50|16210.61|16130.61|16210.5|16130.5|16210.61|16130.61|16210.5|16130.5|7
1727601420000|2024-09-29 09:17:00|16210.49|16130.49|16210.63|16130.63|16210.67|16130.67|16210.49|16130.49|8
1727601430000|2024-09-29 09:17:10|16210.61|16130.61|16210.8|16130.8|16210.81|16130.81|16210.58|16130.58|6
1727601440000|2024-09-29 09:17:20|16210.82|16130.82|16211.05|16131.05|16211.05|16131.05|16210.82|16130.82|9
1727601450000|2024-09-29 09:17:30|16211.06|16131.06|16211.08|16131.08|16211.09|16131.09|16211.06|16131.06|6
1727601460000|2024-09-29 09:17:40|16211.09|16131.09|16210.85|16130.85|16211.09|16131.09|16210.85|16130.85|8
1727601470000|2024-09-29 09:17:50|16210.7|16130.7|16210.23|16130.23|16210.7|16130.7|16210.21|16130.21|8
1727601480000|2024-09-29 09:18:00|16210.16|16130.16|16210.09|16130.09|16210.16|16130.16|16209.82|16129.82|7
1727601490000|2024-09-29 09:18:10|16210.1|16130.1|16210.21|16130.21|16210.21|16130.21|16210.04|16130.04|7
1727601500000|2024-09-29 09:18:20|16210.43|16130.43|16210.26|16130.26|16210.43|16130.43|16210.26|16130.26|8
1727601510000|2024-09-29 09:18:30|16210.23|16130.23|16210.28|16130.28|16210.38|16130.38|16210.22|16130.22|8
1727601520000|2024-09-29 09:18:40|16210.18|16130.18|16210.64|16130.64|16210.7|16130.7|16210.14|16130.14|10
1727601530000|2024-09-29 09:18:50|16210.63|16130.63|16210.83|16130.83|16210.84|16130.84|16210.63|16130.63|8
1727601540000|2024-09-29 09:19:00|16210.8|16130.8|16209.47|16129.47|16210.8|16130.8|16209.47|16129.47|7
1727601550000|2024-09-29 09:19:10|16209.23|16129.23|16208.84|16128.84|16209.23|16129.23|16208.44|16128.44|8
1727601560000|2024-09-29 09:19:20|16209.06|16129.06|16209.27|16129.27|16209.27|16129.27|16209.06|16129.06|8
1727601570000|2024-09-29 09:19:30|16209.3|16129.3|16209.43|16129.43|16209.43|16129.43|16209.3|16129.3|7
1727601580000|2024-09-29 09:19:40|16209.41|16129.41|16209.24|16129.24|16209.41|16129.41|16209.22|16129.22|10
1727601590000|2024-09-29 09:19:50|16209.23|16129.23|16208.85|16128.85|16209.25|16129.25|16208.83|16128.83|6
1727601600000|2024-09-29 09:20:00|16208.78|16128.78|16206.09|16126.09|16208.78|16128.78|16206.09|16126.09|9
1727601610000|2024-09-29 09:20:10|16205.92|16125.92|16206.26|16126.26|16206.26|16126.26|16205.69|16125.69|8
1727601620000|2024-09-29 09:20:20|16206.24|16126.24|16206.82|16126.82|16206.82|16126.82|16206.12|16126.12|10
1727601630000|2024-09-29 09:20:30|16206.81|16126.81|16206.47|16126.47|16206.84|16126.84|16206.47|16126.47|6
1727601640000|2024-09-29 09:20:40|16206.44|16126.44|16206.45|16126.45|16206.48|16126.48|16206.29|16126.29|9
1727601650000|2024-09-29 09:20:50|16206.52|16126.52|16207.3|16127.3|16207.3|16127.3|16206.52|16126.52|10
1727601660000|2024-09-29 09:21:00|16207.28|16127.28|16206.8|16126.8|16207.34|16127.34|16206.8|16126.8|8
1727601670000|2024-09-29 09:21:10|16207|16127|16206.93|16126.93|16207.39|16127.39|16206.93|16126.93|9
1727601680000|2024-09-29 09:21:20|16206.9|16126.9|16206.95|16126.95|16207.01|16127.01|16206.85|16126.85|9
1727601690000|2024-09-29 09:21:30|16207.09|16127.09|16206.7|16126.7|16207.84|16127.84|16206.24|16126.24|9
1727601700000|2024-09-29 09:21:40|16206.75|16126.75|16206.9|16126.9|16206.9|16126.9|16206.75|16126.75|8
1727601710000|2024-09-29 09:21:50|16206.89|16126.89|16206.98|16126.98|16207.01|16127.01|16206.89|16126.89|8
1727601720000|2024-09-29 09:22:00|16206.99|16126.99|16206.74|16126.74|16206.99|16126.99|16206.74|16126.74|8
1727601730000|2024-09-29 09:22:10|16206.73|16126.73|16204.43|16124.43|16206.73|16126.73|16204.43|16124.43|10
1727601740000|2024-09-29 09:22:20|16204.45|16124.45|16202.85|16122.85|16204.46|16124.46|16202.79|16122.79|10
1727601750000|2024-09-29 09:22:30|16202.77|16122.77|16202.53|16122.53|16202.77|16122.77|16202.09|16122.09|10
1727601760000|2024-09-29 09:22:40|16202.6|16122.6|16202.64|16122.64|16202.68|16122.68|16202.6|16122.6|9
1727601770000|2024-09-29 09:22:50|16202.65|16122.65|16202.79|16122.79|16202.79|16122.79|16202.65|16122.65|8
1727601780000|2024-09-29 09:23:00|16202.81|16122.81|16203.06|16123.06|16203.06|16123.06|16202.37|16122.37|9
1727601790000|2024-09-29 09:23:10|16202.55|16122.55|16201|16121|16202.55|16122.55|16201|16121|9
1727601800000|2024-09-29 09:23:20|16200.89|16120.89|16200.95|16120.95|16200.95|16120.95|16200.78|16120.78|9
1727601810000|2024-09-29 09:23:30|16201.01|16121.01|16201.55|16121.55|16201.55|16121.55|16201.01|16121.01|9
1727601820000|2024-09-29 09:23:40|16201.46|16121.46|16200.71|16120.71|16201.49|16121.49|16200.71|16120.71|8
1727601830000|2024-09-29 09:23:50|16200.7|16120.7|16200.69|16120.69|16200.7|16120.7|16200.64|16120.64|7
1727601840000|2024-09-29 09:24:00|16200.93|16120.93|16201.3|16121.3|16201.3|16121.3|16200.93|16120.93|10
1727601850000|2024-09-29 09:24:10|16201.33|16121.33|16201.37|16121.37|16201.44|16121.44|16201.33|16121.33|9
1727601860000|2024-09-29 09:24:20|16201.43|16121.43|16200.93|16120.93|16202.39|16122.39|16200.93|16120.93|8
1727601870000|2024-09-29 09:24:30|16201.08|16121.08|16200.83|16120.83|16201.08|16121.08|16200.65|16120.65|8
1727601880000|2024-09-29 09:24:40|16200.64|16120.64|16200.07|16120.07|16200.67|16120.67|16200.07|16120.07|8
1727601890000|2024-09-29 09:24:50|16200.04|16120.04|16200.12|16120.12|16200.12|16120.12|16200.04|16120.04|6
1727601900000|2024-09-29 09:25:00|16200.11|16120.11|16200.38|16120.38|16200.38|16120.38|16200.11|16120.11|7
1727601910000|2024-09-29 09:25:10|16200.37|16120.37|16199.75|16119.75|16200.39|16120.39|16199.75|16119.75|10
1727601920000|2024-09-29 09:25:20|16199.69|16119.69|16198.66|16118.66|16199.69|16119.69|16198.45|16118.45|10
1727601930000|2024-09-29 09:25:30|16198.7|16118.7|16198.76|16118.76|16198.76|16118.76|16198.62|16118.62|9
1727601940000|2024-09-29 09:25:40|16198.69|16118.69|16199.12|16119.12|16199.12|16119.12|16198.58|16118.58|10
1727601950000|2024-09-29 09:25:50|16199.14|16119.14|16199.22|16119.22|16199.22|16119.22|16199.08|16119.08|7
1727601960000|2024-09-29 09:26:00|16199.01|16119.01|16198.28|16118.28|16199.01|16119.01|16198.28|16118.28|7
1727601970000|2024-09-29 09:26:10|16198.31|16118.31|16197.52|16117.52|16198.31|16118.31|16197.52|16117.52|9
1727601980000|2024-09-29 09:26:20|16197.54|16117.54|16197.11|16117.11|16197.54|16117.54|16197.11|16117.11|9
1727601990000|2024-09-29 09:26:30|16197.1|16117.1|16197.11|16117.11|16197.11|16117.11|16197.08|16117.08|6
1727602000000|2024-09-29 09:26:40|16197.1|16117.1|16196.49|16116.49|16197.1|16117.1|16196.28|16116.28|9
1727602010000|2024-09-29 09:26:50|16196.35|16116.35|16196.25|16116.25|16196.36|16116.36|16196.24|16116.24|8
1727602020000|2024-09-29 09:27:00|16196.24|16116.24|16196.22|16116.22|16196.26|16116.26|16196.22|16116.22|7
1727602030000|2024-09-29 09:27:10|16196.24|16116.24|16196.62|16116.62|16196.62|16116.62|16196.22|16116.22|8
1727602040000|2024-09-29 09:27:20|16196.63|16116.63|16196.96|16116.96|16196.96|16116.96|16196.63|16116.63|8
1727602050000|2024-09-29 09:27:30|16196.92|16116.92|16197.02|16117.02|16197.02|16117.02|16196.9|16116.9|6
1727602060000|2024-09-29 09:27:40|16197|16117|16196.7|16116.7|16197.05|16117.05|16196.7|16116.7|7
1727602070000|2024-09-29 09:27:50|16196.72|16116.72|16196.78|16116.78|16196.78|16116.78|16196.71|16116.71|7
1727602080000|2024-09-29 09:28:00|16196.76|16116.76|16196.82|16116.82|16196.82|16116.82|16196.76|16116.76|7
1727602090000|2024-09-29 09:28:10|16196.84|16116.84|16196.83|16116.83|16196.87|16116.87|16196.83|16116.83|6
1727602100000|2024-09-29 09:28:20|16196.82|16116.82|16196.48|16116.48|16196.83|16116.83|16196.46|16116.46|7
1727602110000|2024-09-29 09:28:30|16196.46|16116.46|16196.44|16116.44|16196.52|16116.52|16196.44|16116.44|9
1727602120000|2024-09-29 09:28:40|16196.45|16116.45|16196.69|16116.69|16196.69|16116.69|16196.37|16116.37|9
1727602130000|2024-09-29 09:28:50|16196.71|16116.71|16196.72|16116.72|16196.74|16116.74|16196.71|16116.71|6
1727602140000|2024-09-29 09:29:00|16196.7|16116.7|16195.88|16115.88|16196.75|16116.75|16195.88|16115.88|9
1727602150000|2024-09-29 09:29:10|16195.91|16115.91|16195.6|16115.6|16195.93|16115.93|16195.6|16115.6|10
1727602160000|2024-09-29 09:29:20|16195.58|16115.58|16195.22|16115.22|16196.04|16116.04|16195.22|16115.22|9
1727602170000|2024-09-29 09:29:30|16195.1|16115.1|16194.91|16114.91|16195.1|16115.1|16194.9|16114.9|6
1727602180000|2024-09-29 09:29:40|16194.89|16114.89|16194.97|16114.97|16194.97|16114.97|16194.89|16114.89|5
1727602190000|2024-09-29 09:29:50|16194.95|16114.95|16195.74|16115.74|16195.77|16115.77|16194.95|16114.95|9
1727602200000|2024-09-29 09:30:00|16195.77|16115.77|16193.44|16113.44|16195.81|16115.81|16193.44|16113.44|10
1727602210000|2024-09-29 09:30:10|16193.39|16113.39|16193.5|16113.5|16193.5|16113.5|16193.3|16113.3|9
1727602220000|2024-09-29 09:30:20|16194.51|16114.51|16195.52|16115.52|16195.52|16115.52|16194.51|16114.51|8
1727602230000|2024-09-29 09:30:30|16195.55|16115.55|16196.36|16116.36|16196.36|16116.36|16195.55|16115.55|9
1727602240000|2024-09-29 09:30:40|16196.64|16116.64|16196.77|16116.77|16196.77|16116.77|16196.23|16116.23|9
1727602250000|2024-09-29 09:30:50|16196.85|16116.85|16197.03|16117.03|16197.04|16117.04|16196.83|16116.83|9
1727602260000|2024-09-29 09:31:00|16197.29|16117.29|16197.95|16117.95|16197.95|16117.95|16197.29|16117.29|10
1727602270000|2024-09-29 09:31:10|16197.98|16117.98|16198.36|16118.36|16198.45|16118.45|16197.98|16117.98|8
1727602280000|2024-09-29 09:31:20|16198.01|16118.01|16198.84|16118.84|16198.84|16118.84|16198.01|16118.01|10
1727602290000|2024-09-29 09:31:30|16198.82|16118.82|16198.9|16118.9|16198.9|16118.9|16198.82|16118.82|6
1727602300000|2024-09-29 09:31:40|16198.89|16118.89|16199.26|16119.26|16199.44|16119.44|16198.89|16118.89|9
1727602310000|2024-09-29 09:31:50|16199.27|16119.27|16199.35|16119.35|16199.35|16119.35|16199.25|16119.25|9
1727602320000|2024-09-29 09:32:00|16199.32|16119.32|16199.37|16119.37|16199.39|16119.39|16199.31|16119.31|8
1727602330000|2024-09-29 09:32:10|16199.38|16119.38|16199.45|16119.45|16199.46|16119.46|16199.38|16119.38|8
1727602340000|2024-09-29 09:32:20|16199.46|16119.46|16200.64|16120.64|16200.64|16120.64|16199.46|16119.46|10
1727602350000|2024-09-29 09:32:30|16200.65|16120.65|16201.12|16121.12|16201.32|16121.32|16200.64|16120.64|8
1727602360000|2024-09-29 09:32:40|16201.1|16121.1|16201.12|16121.12|16201.17|16121.17|16201.1|16121.1|8
1727602370000|2024-09-29 09:32:50|16201.13|16121.13|16201.48|16121.48|16201.48|16121.48|16201.09|16121.09|9
1727602380000|2024-09-29 09:33:00|16201.4|16121.4|16201.39|16121.39|16201.43|16121.43|16201.3|16121.3|9
1727602390000|2024-09-29 09:33:10|16201.38|16121.38|16201.56|16121.56|16201.56|16121.56|16201.38|16121.38|7
1727602400000|2024-09-29 09:33:20|16201.6|16121.6|16201.93|16121.93|16201.93|16121.93|16201.6|16121.6|7
1727602410000|2024-09-29 09:33:30|16201.9|16121.9|16202|16122|16202.02|16122.02|16201.9|16121.9|8
1727602420000|2024-09-29 09:33:40|16202.01|16122.01|16201.99|16121.99|16202.02|16122.02|16201.98|16121.98|8
1727602430000|2024-09-29 09:33:50|16201.98|16121.98|16201.8|16121.8|16201.99|16121.99|16201.8|16121.8|9
1727602440000|2024-09-29 09:34:00|16201.75|16121.75|16201.78|16121.78|16201.92|16121.92|16201.75|16121.75|8
1727602450000|2024-09-29 09:34:10|16201.76|16121.76|16202.52|16122.52|16202.55|16122.55|16201.74|16121.74|7
1727602460000|2024-09-29 09:34:20|16202.53|16122.53|16202.65|16122.65|16202.8|16122.8|16202.53|16122.53|8
1727602470000|2024-09-29 09:34:30|16202.62|16122.62|16202.5|16122.5|16202.62|16122.62|16202.5|16122.5|8
1727602480000|2024-09-29 09:34:40|16202.51|16122.51|16202.49|16122.49|16202.51|16122.51|16202.49|16122.49|5
1727602490000|2024-09-29 09:34:50|16202.5|16122.5|16202.75|16122.75|16202.75|16122.75|16202.5|16122.5|8
1727602500000|2024-09-29 09:35:00|16202.73|16122.73|16202.74|16122.74|16202.74|16122.74|16202.71|16122.71|7
1727602510000|2024-09-29 09:35:10|16202.76|16122.76|16202.59|16122.59|16202.79|16122.79|16202.59|16122.59|6
1727602520000|2024-09-29 09:35:20|16202.55|16122.55|16204.1|16124.1|16204.48|16124.48|16202.54|16122.54|8
1727602530000|2024-09-29 09:35:30|16204.08|16124.08|16204.79|16124.79|16204.79|16124.79|16204.08|16124.08|10
1727602540000|2024-09-29 09:35:40|16204.77|16124.77|16205.14|16125.14|16205.16|16125.16|16204.77|16124.77|9
1727602550000|2024-09-29 09:35:50|16205.15|16125.15|16205.18|16125.18|16205.19|16125.19|16205.14|16125.14|6
1727602560000|2024-09-29 09:36:00|16205.32|16125.32|16205.09|16125.09|16205.38|16125.38|16205.09|16125.09|8
1727602570000|2024-09-29 09:36:10|16205.08|16125.08|16206.1|16126.1|16206.2|16126.2|16205.07|16125.07|8
1727602580000|2024-09-29 09:36:20|16206.14|16126.14|16206.26|16126.26|16206.28|16126.28|16206.14|16126.14|7
1727602590000|2024-09-29 09:36:30|16206.25|16126.25|16206.08|16126.08|16206.25|16126.25|16206.04|16126.04|7
1727602600000|2024-09-29 09:36:40|16206.12|16126.12|16206.14|16126.14|16206.17|16126.17|16206.12|16126.12|7
1727602610000|2024-09-29 09:36:50|16206.15|16126.15|16206.21|16126.21|16206.21|16126.21|16206.15|16126.15|6
1727602620000|2024-09-29 09:37:00|16206.19|16126.19|16204.64|16124.64|16206.19|16126.19|16204.64|16124.64|8
1727602630000|2024-09-29 09:37:10|16204.68|16124.68|16204.62|16124.62|16204.68|16124.68|16204.61|16124.61|5
1727602640000|2024-09-29 09:37:20|16203.56|16123.56|16203.63|16123.63|16203.65|16123.65|16203.51|16123.51|10
1727602650000|2024-09-29 09:37:30|16203.39|16123.39|16203.73|16123.73|16203.77|16123.77|16203.33|16123.33|8
1727602660000|2024-09-29 09:37:40|16203.71|16123.71|16203.8|16123.8|16203.8|16123.8|16203.69|16123.69|8
1727602670000|2024-09-29 09:37:50|16203.82|16123.82|16203.84|16123.84|16203.84|16123.84|16203.8|16123.8|7
1727602680000|2024-09-29 09:38:00|16203.82|16123.82|16203.89|16123.89|16203.89|16123.89|16203.82|16123.82|6
1727602690000|2024-09-29 09:38:10|16203.9|16123.9|16204.09|16124.09|16204.09|16124.09|16203.89|16123.89|7
1727602700000|2024-09-29 09:38:20|16204.12|16124.12|16204.12|16124.12|16204.12|16124.12|16204.09|16124.09|7
1727602710000|2024-09-29 09:38:30|16204.1|16124.1|16204|16124|16204.1|16124.1|16204|16124|9
1727602720000|2024-09-29 09:38:40|16204.05|16124.05|16204.07|16124.07|16204.07|16124.07|16204.05|16124.05|6
1727602730000|2024-09-29 09:38:50|16204.09|16124.09|16204.67|16124.67|16204.69|16124.69|16204.09|16124.09|7
1727602740000|2024-09-29 09:39:00|16204.68|16124.68|16205.31|16125.31|16205.31|16125.31|16204.68|16124.68|9
1727602750000|2024-09-29 09:39:10|16205.33|16125.33|16205.35|16125.35|16205.39|16125.39|16205.33|16125.33|8
1727602760000|2024-09-29 09:39:20|16205.36|16125.36|16205.71|16125.71|16205.71|16125.71|16205.36|16125.36|5
1727602770000|2024-09-29 09:39:30|16205.82|16125.82|16205.06|16125.06|16205.83|16125.83|16205.06|16125.06|6
1727602780000|2024-09-29 09:39:40|16205.01|16125.01|16204.91|16124.91|16205.01|16125.01|16204.91|16124.91|8
1727602790000|2024-09-29 09:39:50|16204.89|16124.89|16205.01|16125.01|16205.09|16125.09|16204.89|16124.89|9
1727602800000|2024-09-29 09:40:00|16205.02|16125.02|16205.03|16125.03|16205.04|16125.04|16205|16125|6
1727602810000|2024-09-29 09:40:10|16204.94|16124.94|16205.31|16125.31|16205.4|16125.4|16204.9|16124.9|9
1727602820000|2024-09-29 09:40:20|16205.21|16125.21|16204.96|16124.96|16205.26|16125.26|16204.96|16124.96|9
1727602830000|2024-09-29 09:40:30|16205.02|16125.02|16203.91|16123.91|16205.06|16125.06|16203.82|16123.82|8
1727602840000|2024-09-29 09:40:40|16203.95|16123.95|16203.78|16123.78|16203.95|16123.95|16203.78|16123.78|8
1727602850000|2024-09-29 09:40:50|16203.69|16123.69|16201.47|16121.47|16203.69|16123.69|16201.47|16121.47|10
1727602860000|2024-09-29 09:41:00|16201.41|16121.41|16200.67|16120.67|16201.41|16121.41|16200.5|16120.5|10
1727602870000|2024-09-29 09:41:10|16200.68|16120.68|16200.55|16120.55|16200.77|16120.77|16200.55|16120.55|10
1727602880000|2024-09-29 09:41:20|16200.53|16120.53|16200.53|16120.53|16200.55|16120.55|16200.51|16120.51|6
1727602890000|2024-09-29 09:41:30|16200.51|16120.51|16201.57|16121.57|16201.57|16121.57|16200.51|16120.51|6
1727602900000|2024-09-29 09:41:40|16201.59|16121.59|16201.66|16121.66|16201.66|16121.66|16201.59|16121.59|7
1727602910000|2024-09-29 09:41:50|16201.67|16121.67|16202.43|16122.43|16202.44|16122.44|16201.66|16121.66|8
1727602920000|2024-09-29 09:42:00|16202.42|16122.42|16201.92|16121.92|16202.42|16122.42|16201.92|16121.92|8
1727602930000|2024-09-29 09:42:10|16201.88|16121.88|16201.79|16121.79|16201.88|16121.88|16201.79|16121.79|7
1727602940000|2024-09-29 09:42:20|16201.77|16121.77|16201.57|16121.57|16201.81|16121.81|16201.57|16121.57|8
1727602950000|2024-09-29 09:42:30|16201.56|16121.56|16201.43|16121.43|16201.56|16121.56|16201.37|16121.37|7
1727602960000|2024-09-29 09:42:40|16201.49|16121.49|16201.61|16121.61|16201.67|16121.67|16201.49|16121.49|10
1727602970000|2024-09-29 09:42:50|16201.6|16121.6|16200.62|16120.62|16201.6|16121.6|16200.62|16120.62|10
1727602980000|2024-09-29 09:43:00|16200.61|16120.61|16200.56|16120.56|16200.61|16120.61|16200.55|16120.55|6
1727602990000|2024-09-29 09:43:10|16200.5|16120.5|16200.19|16120.19|16200.5|16120.5|16200.19|16120.19|9
1727603000000|2024-09-29 09:43:20|16200.2|16120.2|16200.08|16120.08|16200.2|16120.2|16199.99|16119.99|9
1727603010000|2024-09-29 09:43:30|16200.09|16120.09|16200.11|16120.11|16200.12|16120.12|16200.09|16120.09|5
1727603020000|2024-09-29 09:43:40|16200.1|16120.1|16200.04|16120.04|16200.1|16120.1|16200.03|16120.03|9
1727603030000|2024-09-29 09:43:50|16200.02|16120.02|16200.1|16120.1|16200.1|16120.1|16200.02|16120.02|6
1727603040000|2024-09-29 09:44:00|16200.11|16120.11|16200.21|16120.21|16200.21|16120.21|16200.1|16120.1|7
1727603050000|2024-09-29 09:44:10|16200.22|16120.22|16200.24|16120.24|16200.24|16120.24|16200.16|16120.16|8
1727603060000|2024-09-29 09:44:20|16200.26|16120.26|16200.17|16120.17|16200.26|16120.26|16200.14|16120.14|8
1727603070000|2024-09-29 09:44:30|16200.15|16120.15|16200.15|16120.15|16200.21|16120.21|16200.14|16120.14|8
1727603080000|2024-09-29 09:44:40|16200.14|16120.14|16200.17|16120.17|16200.17|16120.17|16200.11|16120.11|5
1727603090000|2024-09-29 09:44:50|16200.18|16120.18|16200.06|16120.06|16200.18|16120.18|16200.06|16120.06|5
1727603100000|2024-09-29 09:45:00|16200.05|16120.05|16200.31|16120.31|16200.43|16120.43|16200.05|16120.05|8
1727603110000|2024-09-29 09:45:10|16200.25|16120.25|16200.18|16120.18|16200.25|16120.25|16200.18|16120.18|5
1727603120000|2024-09-29 09:45:20|16200.16|16120.16|16200.43|16120.43|16200.43|16120.43|16200.13|16120.13|7
1727603130000|2024-09-29 09:45:30|16200.46|16120.46|16200.53|16120.53|16200.55|16120.55|16200.46|16120.46|8
1727603140000|2024-09-29 09:45:40|16200.35|16120.35|16200.62|16120.62|16200.64|16120.64|16200.35|16120.35|9
1727603150000|2024-09-29 09:45:50|16200.99|16120.99|16200.7|16120.7|16200.99|16120.99|16200.7|16120.7|9
1727603160000|2024-09-29 09:46:00|16200.71|16120.71|16200.75|16120.75|16200.86|16120.86|16200.7|16120.7|8
1727603170000|2024-09-29 09:46:10|16200.74|16120.74|16200.71|16120.71|16200.75|16120.75|16200.71|16120.71|4
1727603180000|2024-09-29 09:46:20|16200.69|16120.69|16200.8|16120.8|16200.81|16120.81|16200.68|16120.68|7
1727603190000|2024-09-29 09:46:30|16200.81|16120.81|16201.04|16121.04|16201.04|16121.04|16200.81|16120.81|8
1727603200000|2024-09-29 09:46:40|16201.5|16121.5|16203.32|16123.32|16203.73|16123.73|16201.5|16121.5|10
1727603210000|2024-09-29 09:46:50|16203.43|16123.43|16203.56|16123.56|16203.56|16123.56|16203.43|16123.43|8
1727603220000|2024-09-29 09:47:00|16203.58|16123.58|16202.82|16122.82|16203.58|16123.58|16202.82|16122.82|8
1727603230000|2024-09-29 09:47:10|16202.81|16122.81|16202.59|16122.59|16202.81|16122.81|16202.59|16122.59|8
1727603240000|2024-09-29 09:47:20|16202.58|16122.58|16202.83|16122.83|16202.83|16122.83|16202.58|16122.58|8
1727603250000|2024-09-29 09:47:30|16202.86|16122.86|16201.21|16121.21|16202.86|16122.86|16201.19|16121.19|8
1727603260000|2024-09-29 09:47:40|16201.2|16121.2|16200.96|16120.96|16201.2|16121.2|16200.96|16120.96|8
1727603270000|2024-09-29 09:47:50|16202.12|16122.12|16202.09|16122.09|16202.13|16122.13|16202.08|16122.08|8
1727603280000|2024-09-29 09:48:00|16202.08|16122.08|16201.3|16121.3|16202.08|16122.08|16201.3|16121.3|10
1727603290000|2024-09-29 09:48:10|16200.64|16120.64|16199.84|16119.84|16200.64|16120.64|16199.84|16119.84|9
1727603300000|2024-09-29 09:48:20|16199.82|16119.82|16199.7|16119.7|16199.82|16119.82|16199.7|16119.7|7
1727603310000|2024-09-29 09:48:30|16199.73|16119.73|16198.51|16118.51|16199.75|16119.75|16198.51|16118.51|8
1727603320000|2024-09-29 09:48:40|16198.5|16118.5|16198.17|16118.17|16198.5|16118.5|16198.17|16118.17|7
1727603330000|2024-09-29 09:48:50|16198.16|16118.16|16198.14|16118.14|16198.17|16118.17|16198.13|16118.13|7
1727603340000|2024-09-29 09:49:00|16198.1|16118.1|16198.03|16118.03|16198.1|16118.1|16198.02|16118.02|6
1727603350000|2024-09-29 09:49:10|16198.04|16118.04|16197.57|16117.57|16198.05|16118.05|16197.57|16117.57|6
1727603360000|2024-09-29 09:49:20|16197.6|16117.6|16197.15|16117.15|16197.6|16117.6|16196.76|16116.76|10
1727603370000|2024-09-29 09:49:30|16197.14|16117.14|16197.97|16117.97|16197.97|16117.97|16197.14|16117.14|10
1727603380000|2024-09-29 09:49:40|16198.04|16118.04|16198.2|16118.2|16198.24|16118.24|16198.04|16118.04|6
1727603390000|2024-09-29 09:49:50|16198.08|16118.08|16198.31|16118.31|16198.31|16118.31|16198.06|16118.06|8
1727603400000|2024-09-29 09:50:00|16198.33|16118.33|16198.28|16118.28|16198.45|16118.45|16198.28|16118.28|10
1727603410000|2024-09-29 09:50:10|16198.25|16118.25|16198.18|16118.18|16198.26|16118.26|16198.18|16118.18|8
1727603420000|2024-09-29 09:50:20|16197.84|16117.84|16197.55|16117.55|16197.84|16117.84|16197.55|16117.55|10
1727603430000|2024-09-29 09:50:30|16197.56|16117.56|16195.62|16115.62|16197.56|16117.56|16195.62|16115.62|8
1727603440000|2024-09-29 09:50:40|16195.52|16115.52|16194.23|16114.23|16195.52|16115.52|16194.21|16114.21|10
1727603450000|2024-09-29 09:50:50|16193.95|16113.95|16192.76|16112.76|16193.95|16113.95|16192.76|16112.76|10
1727603460000|2024-09-29 09:51:00|16192.75|16112.75|16192.96|16112.96|16192.96|16112.96|16192.66|16112.66|7
1727603470000|2024-09-29 09:51:10|16193|16113|16192.94|16112.94|16193|16113|16192.93|16112.93|7
1727603480000|2024-09-29 09:51:20|16192.76|16112.76|16192.42|16112.42|16192.76|16112.76|16192.25|16112.25|9
1727603490000|2024-09-29 09:51:30|16192.43|16112.43|16192.45|16112.45|16192.47|16112.47|16192.42|16112.42|7
1727603500000|2024-09-29 09:51:40|16192.46|16112.46|16192.54|16112.54|16192.54|16112.54|16192.45|16112.45|9
1727603510000|2024-09-29 09:51:50|16192.39|16112.39|16194.02|16114.02|16194.05|16114.05|16192.34|16112.34|10
1727603520000|2024-09-29 09:52:00|16194.07|16114.07|16194.32|16114.32|16194.6|16114.6|16194.07|16114.07|10
1727603530000|2024-09-29 09:52:10|16194.37|16114.37|16194.53|16114.53|16194.86|16114.86|16194.36|16114.36|10
1727603540000|2024-09-29 09:52:20|16194.69|16114.69|16194.72|16114.72|16194.77|16114.77|16194.69|16114.69|9
1727603550000|2024-09-29 09:52:30|16194.68|16114.68|16195.11|16115.11|16195.11|16115.11|16194.64|16114.64|9
1727603560000|2024-09-29 09:52:40|16195.13|16115.13|16195.19|16115.19|16195.19|16115.19|16195.05|16115.05|10
1727603570000|2024-09-29 09:52:50|16193.68|16113.68|16194.13|16114.13|16194.19|16114.19|16193.68|16113.68|9
1727603580000|2024-09-29 09:53:00|16194.1|16114.1|16194.03|16114.03|16194.13|16114.13|16193.98|16113.98|9
1727603590000|2024-09-29 09:53:10|16193.99|16113.99|16192.82|16112.82|16193.99|16113.99|16192.82|16112.82|9
1727603600000|2024-09-29 09:53:20|16192.72|16112.72|16192.7|16112.7|16192.73|16112.73|16192.66|16112.66|10
1727603610000|2024-09-29 09:53:30|16192.68|16112.68|16191.99|16111.99|16192.71|16112.71|16191.94|16111.94|10
1727603620000|2024-09-29 09:53:40|16192.35|16112.35|16192.22|16112.22|16192.35|16112.35|16192.22|16112.22|10
1727603630000|2024-09-29 09:53:50|16192.24|16112.24|16193.05|16113.05|16193.22|16113.22|16192.23|16112.23|10
1727603640000|2024-09-29 09:54:00|16193.04|16113.04|16193|16113|16193.1|16113.1|16193|16113|6
1727603650000|2024-09-29 09:54:10|16192.97|16112.97|16192.37|16112.37|16193.01|16113.01|16192.37|16112.37|8
1727603660000|2024-09-29 09:54:20|16192.39|16112.39|16192.65|16112.65|16192.65|16112.65|16192.22|16112.22|8
1727603670000|2024-09-29 09:54:30|16192.66|16112.66|16192.35|16112.35|16192.67|16112.67|16192.3|16112.3|9
1727603680000|2024-09-29 09:54:40|16192.28|16112.28|16191|16111|16192.28|16112.28|16190.99|16110.99|9
1727603690000|2024-09-29 09:54:50|16191.01|16111.01|16190.75|16110.75|16191.01|16111.01|16190.75|16110.75|9
1727603700000|2024-09-29 09:55:00|16190.81|16110.81|16190.4|16110.4|16190.83|16110.83|16190.38|16110.38|10
1727603710000|2024-09-29 09:55:10|16190.38|16110.38|16190.36|16110.36|16190.39|16110.39|16190.31|16110.31|10
1727603720000|2024-09-29 09:55:20|16190.39|16110.39|16189.74|16109.74|16190.49|16110.49|16189.4|16109.4|10
1727603730000|2024-09-29 09:55:30|16189.76|16109.76|16189.48|16109.48|16189.76|16109.76|16189.48|16109.48|10
1727603740000|2024-09-29 09:55:40|16189.67|16109.67|16189.82|16109.82|16189.85|16109.85|16189.55|16109.55|9
1727603750000|2024-09-29 09:55:50|16189.8|16109.8|16190.09|16110.09|16190.09|16110.09|16189.67|16109.67|10
1727603760000|2024-09-29 09:56:00|16190.05|16110.05|16189.74|16109.74|16190.09|16110.09|16189.74|16109.74|9
1727603770000|2024-09-29 09:56:10|16189.73|16109.73|16189.37|16109.37|16189.73|16109.73|16189.37|16109.37|7
1727603780000|2024-09-29 09:56:20|16189.42|16109.42|16189.43|16109.43|16189.73|16109.73|16189.42|16109.42|9
1727603790000|2024-09-29 09:56:30|16189.29|16109.29|16189.45|16109.45|16189.45|16109.45|16189.2|16109.2|10
1727603800000|2024-09-29 09:56:40|16188.74|16108.74|16186.48|16106.48|16188.74|16108.74|16186.48|16106.48|9
1727603810000|2024-09-29 09:56:50|16186.5|16106.5|16186.78|16106.78|16186.78|16106.78|16186.37|16106.37|9
1727603820000|2024-09-29 09:57:00|16186.53|16106.53|16185.78|16105.78|16186.53|16106.53|16185.78|16105.78|8
1727603830000|2024-09-29 09:57:10|16185.74|16105.74|16185.58|16105.58|16185.74|16105.74|16185.57|16105.57|9
1727603840000|2024-09-29 09:57:20|16185.35|16105.35|16185.35|16105.35|16185.35|16105.35|16185.31|16105.31|4
1727603850000|2024-09-29 09:57:30|16185.36|16105.36|16185.69|16105.69|16185.87|16105.87|16185.36|16105.36|8
1727603860000|2024-09-29 09:57:40|16185.66|16105.66|16185.56|16105.56|16185.7|16105.7|16185.42|16105.42|9
1727603870000|2024-09-29 09:57:50|16185.57|16105.57|16185.29|16105.29|16185.57|16105.57|16185.28|16105.28|7
1727603880000|2024-09-29 09:58:00|16185.3|16105.3|16185.25|16105.25|16185.32|16105.32|16185.24|16105.24|7
1727603890000|2024-09-29 09:58:10|16185.26|16105.26|16185.26|16105.26|16185.29|16105.29|16185.25|16105.25|6
1727603900000|2024-09-29 09:58:20|16185.25|16105.25|16185.41|16105.41|16185.54|16105.54|16185.24|16105.24|9
1727603910000|2024-09-29 09:58:30|16185.4|16105.4|16185.35|16105.35|16185.43|16105.43|16185.09|16105.09|8
1727603920000|2024-09-29 09:58:40|16185.41|16105.41|16186.1|16106.1|16186.1|16106.1|16185.35|16105.35|8
1727603930000|2024-09-29 09:58:50|16186.21|16106.21|16186.02|16106.02|16186.62|16106.62|16185.86|16105.86|10
1727603940000|2024-09-29 09:59:00|16186.05|16106.05|16186.22|16106.22|16186.38|16106.38|16186.05|16106.05|9
1727603950000|2024-09-29 09:59:10|16186.24|16106.24|16186.2|16106.2|16186.27|16106.27|16186.19|16106.19|6
1727603960000|2024-09-29 09:59:20|16186.62|16106.62|16186.35|16106.35|16186.77|16106.77|16186.35|16106.35|9
1727603970000|2024-09-29 09:59:30|16186.36|16106.36|16186.16|16106.16|16186.37|16106.37|16186.16|16106.16|9
1727603980000|2024-09-29 09:59:40|16186.17|16106.17|16186.09|16106.09|16186.17|16106.17|16186.08|16106.08|6
1727603990000|2024-09-29 09:59:50|16186.15|16106.15|16186.25|16106.25|16186.25|16106.25|16186.15|16106.15|7
1727604000000|2024-09-29 10:00:00|16185.9|16105.9|16185.52|16105.52|16185.9|16105.9|16185.52|16105.52|8
1727604010000|2024-09-29 10:00:10|16185.51|16105.51|16185.59|16105.59|16185.85|16105.85|16185.51|16105.51|8
1727604020000|2024-09-29 10:00:20|16185.23|16105.23|16185.26|16105.26|16185.3|16105.3|16185.23|16105.23|8
1727604030000|2024-09-29 10:00:30|16185.23|16105.23|16184.19|16104.19|16185.23|16105.23|16184.19|16104.19|9
1727604040000|2024-09-29 10:00:40|16184.91|16104.91|16185.02|16105.02|16185.1|16105.1|16184.91|16104.91|10
1727604050000|2024-09-29 10:00:50|16185.29|16105.29|16185.26|16105.26|16185.75|16105.75|16185.22|16105.22|9
1727604060000|2024-09-29 10:01:00|16185.27|16105.27|16185.89|16105.89|16185.91|16105.91|16185.26|16105.26|9
1727604070000|2024-09-29 10:01:10|16185.66|16105.66|16185.61|16105.61|16185.7|16105.7|16185.61|16105.61|9
1727604080000|2024-09-29 10:01:20|16185.53|16105.53|16185.12|16105.12|16185.53|16105.53|16185.12|16105.12|10
1727604090000|2024-09-29 10:01:30|16185.1|16105.1|16184.87|16104.87|16185.1|16105.1|16184.74|16104.74|8
1727604100000|2024-09-29 10:01:40|16184.86|16104.86|16185.09|16105.09|16185.09|16105.09|16184.86|16104.86|8
1727604110000|2024-09-29 10:01:50|16185.11|16105.11|16185.11|16105.11|16185.12|16105.12|16185.08|16105.08|7
1727604120000|2024-09-29 10:02:00|16185.1|16105.1|16185.01|16105.01|16185.19|16105.19|16185|16105|9
1727604130000|2024-09-29 10:02:10|16184.97|16104.97|16184.34|16104.34|16185|16105|16184.31|16104.31|9
1727604140000|2024-09-29 10:02:20|16184.31|16104.31|16183.97|16103.97|16184.31|16104.31|16183.95|16103.95|9
1727604150000|2024-09-29 10:02:30|16184.06|16104.06|16184.51|16104.51|16184.51|16104.51|16184.06|16104.06|9
1727604160000|2024-09-29 10:02:40|16184.52|16104.52|16185.66|16105.66|16185.66|16105.66|16184.52|16104.52|10
1727604170000|2024-09-29 10:02:50|16185.65|16105.65|16185.75|16105.75|16185.75|16105.75|16185.65|16105.65|5
1727604180000|2024-09-29 10:03:00|16185.71|16105.71|16185.11|16105.11|16185.71|16105.71|16185.08|16105.08|9
1727604190000|2024-09-29 10:03:10|16185.09|16105.09|16184.95|16104.95|16185.11|16105.11|16184.95|16104.95|8
1727604200000|2024-09-29 10:03:20|16184.93|16104.93|16184.87|16104.87|16185.03|16105.03|16184.8|16104.8|8
1727604210000|2024-09-29 10:03:30|16184.77|16104.77|16185.01|16105.01|16185.01|16105.01|16184.76|16104.76|8
1727604220000|2024-09-29 10:03:40|16184.99|16104.99|16184.87|16104.87|16184.99|16104.99|16184.83|16104.83|7
1727604230000|2024-09-29 10:03:50|16184.99|16104.99|16184.56|16104.56|16185|16105|16184.54|16104.54|9
1727604240000|2024-09-29 10:04:00|16184.55|16104.55|16184.35|16104.35|16184.55|16104.55|16184.35|16104.35|8
1727604250000|2024-09-29 10:04:10|16184.31|16104.31|16183.51|16103.51|16184.31|16104.31|16183.51|16103.51|10
1727604260000|2024-09-29 10:04:20|16183.38|16103.38|16182|16102|16183.38|16103.38|16181.61|16101.61|10
1727604270000|2024-09-29 10:04:30|16181.97|16101.97|16181.89|16101.89|16181.97|16101.97|16181.89|16101.89|5
1727604280000|2024-09-29 10:04:40|16181.9|16101.9|16181.85|16101.85|16181.9|16101.9|16181.85|16101.85|5
1727604290000|2024-09-29 10:04:50|16181.84|16101.84|16182.55|16102.55|16182.57|16102.57|16181.66|16101.66|7
1727604300000|2024-09-29 10:05:00|16182.57|16102.57|16181.41|16101.41|16182.58|16102.58|16181.41|16101.41|7
1727604310000|2024-09-29 10:05:10|16181.42|16101.42|16182.19|16102.19|16182.22|16102.22|16181.42|16101.42|8
1727604320000|2024-09-29 10:05:20|16182.15|16102.15|16185.31|16105.31|16185.31|16105.31|16182.15|16102.15|9
1727604330000|2024-09-29 10:05:30|16185.35|16105.35|16185.61|16105.61|16185.61|16105.61|16185.35|16105.35|9
1727604340000|2024-09-29 10:05:40|16185.91|16105.91|16187.72|16107.72|16187.72|16107.72|16185.7|16105.7|8
1727604350000|2024-09-29 10:05:50|16187.74|16107.74|16187.96|16107.96|16187.96|16107.96|16187.73|16107.73|8
1727604360000|2024-09-29 10:06:00|16188.03|16108.03|16188.05|16108.05|16188.15|16108.15|16188.03|16108.03|9
1727604370000|2024-09-29 10:06:10|16188.06|16108.06|16187.95|16107.95|16188.06|16108.06|16187.95|16107.95|7
1727604380000|2024-09-29 10:06:20|16188.09|16108.09|16188.23|16108.23|16188.24|16108.24|16188.09|16108.09|8
1727604390000|2024-09-29 10:06:30|16188.22|16108.22|16188.46|16108.46|16188.46|16108.46|16188.22|16108.22|7
1727604400000|2024-09-29 10:06:40|16188.45|16108.45|16188.5|16108.5|16188.51|16108.51|16188.43|16108.43|9
1727604410000|2024-09-29 10:06:50|16188.54|16108.54|16188.54|16108.54|16188.61|16108.61|16188.54|16108.54|6
1727604420000|2024-09-29 10:07:00|16188.55|16108.55|16188.6|16108.6|16188.6|16108.6|16188.5|16108.5|8
1727604430000|2024-09-29 10:07:10|16188.59|16108.59|16188.41|16108.41|16188.64|16108.64|16188.41|16108.41|6
1727604440000|2024-09-29 10:07:20|16188.3|16108.3|16186.56|16106.56|16188.3|16108.3|16186.56|16106.56|10
1727604450000|2024-09-29 10:07:30|16186.58|16106.58|16185.76|16105.76|16186.58|16106.58|16185.76|16105.76|9
1727604460000|2024-09-29 10:07:40|16185.7|16105.7|16185.88|16105.88|16186.08|16106.08|16185.7|16105.7|8
1727604470000|2024-09-29 10:07:50|16185.89|16105.89|16186.02|16106.02|16186.02|16106.02|16185.89|16105.89|7
1727604480000|2024-09-29 10:08:00|16185.98|16105.98|16186.61|16106.61|16186.64|16106.64|16185.98|16105.98|9
1727604490000|2024-09-29 10:08:10|16186.6|16106.6|16186.39|16106.39|16186.62|16106.62|16186.39|16106.39|10
1727604500000|2024-09-29 10:08:20|16188.88|16108.88|16188.63|16108.63|16188.88|16108.88|16188.57|16108.57|9
1727604510000|2024-09-29 10:08:30|16188.66|16108.66|16188.6|16108.6|16188.66|16108.66|16188.6|16108.6|8
1727604520000|2024-09-29 10:08:40|16188.84|16108.84|16188.87|16108.87|16188.87|16108.87|16188.82|16108.82|7
1727604530000|2024-09-29 10:08:50|16188.89|16108.89|16189.63|16109.63|16189.63|16109.63|16188.89|16108.89|9
1727604540000|2024-09-29 10:09:00|16189.62|16109.62|16189.18|16109.18|16189.65|16109.65|16189.17|16109.17|6
1727604550000|2024-09-29 10:09:10|16189.15|16109.15|16190.91|16110.91|16190.91|16110.91|16189.1|16109.1|9
1727604560000|2024-09-29 10:09:20|16190.95|16110.95|16190.33|16110.33|16191|16111|16190.33|16110.33|7
1727604570000|2024-09-29 10:09:30|16190.38|16110.38|16190.39|16110.39|16190.44|16110.44|16190.38|16110.38|6
1727604580000|2024-09-29 10:09:40|16190.45|16110.45|16190.42|16110.42|16190.47|16110.47|16190.42|16110.42|6
1727604590000|2024-09-29 10:09:50|16190.41|16110.41|16190.4|16110.4|16190.41|16110.41|16190.38|16110.38|8
1727604600000|2024-09-29 10:10:00|16190.39|16110.39|16190.44|16110.44|16190.44|16110.44|16190.39|16110.39|6
1727604610000|2024-09-29 10:10:10|16190.45|16110.45|16190.61|16110.61|16190.61|16110.61|16190.45|16110.45|8
1727604620000|2024-09-29 10:10:20|16190.64|16110.64|16190.2|16110.2|16190.64|16110.64|16190.2|16110.2|8
1727604630000|2024-09-29 10:10:30|16190.22|16110.22|16190.91|16110.91|16190.91|16110.91|16190.22|16110.22|9
1727604640000|2024-09-29 10:10:40|16191.55|16111.55|16191.82|16111.82|16191.82|16111.82|16191.55|16111.55|6
1727604650000|2024-09-29 10:10:50|16191.8|16111.8|16191.67|16111.67|16191.8|16111.8|16191.67|16111.67|6
1727604660000|2024-09-29 10:11:00|16191.68|16111.68|16189.55|16109.55|16191.68|16111.68|16189.55|16109.55|7
1727604670000|2024-09-29 10:11:10|16189.54|16109.54|16189.32|16109.32|16189.54|16109.54|16189.32|16109.32|8
1727604680000|2024-09-29 10:11:20|16189.14|16109.14|16188.69|16108.69|16189.14|16109.14|16188.68|16108.68|8
1727604690000|2024-09-29 10:11:30|16188.67|16108.67|16187.68|16107.68|16188.67|16108.67|16187.66|16107.66|10
1727604700000|2024-09-29 10:11:40|16187.7|16107.7|16186.56|16106.56|16187.7|16107.7|16186.56|16106.56|7
1727604710000|2024-09-29 10:11:50|16186.59|16106.59|16187|16107|16187.03|16107.03|16186.52|16106.52|10
1727604720000|2024-09-29 10:12:00|16187.01|16107.01|16187.01|16107.01|16187.06|16107.06|16187.01|16107.01|7
1727604730000|2024-09-29 10:12:10|16187|16107|16185.98|16105.98|16187|16107|16185.98|16105.98|9
1727604740000|2024-09-29 10:12:20|16185.95|16105.95|16185.72|16105.72|16185.95|16105.95|16185.72|16105.72|6
1727604750000|2024-09-29 10:12:30|16185.71|16105.71|16185.77|16105.77|16185.77|16105.77|16185.71|16105.71|7
1727604760000|2024-09-29 10:12:40|16185.76|16105.76|16185.61|16105.61|16185.77|16105.77|16185.6|16105.6|8
1727604770000|2024-09-29 10:12:50|16185.54|16105.54|16184.4|16104.4|16185.54|16105.54|16184.4|16104.4|10
1727604780000|2024-09-29 10:13:00|16184.39|16104.39|16183.69|16103.69|16184.39|16104.39|16183.69|16103.69|10
1727604790000|2024-09-29 10:13:10|16183.68|16103.68|16183.51|16103.51|16183.69|16103.69|16183.51|16103.51|5
1727604800000|2024-09-29 10:13:20|16179.78|16099.78|16180.02|16100.02|16180.02|16100.02|16179.66|16099.66|8
1727604810000|2024-09-29 10:13:30|16180.05|16100.05|16179.91|16099.91|16180.06|16100.06|16179.9|16099.9|9
1727604820000|2024-09-29 10:13:40|16179.92|16099.92|16180.87|16100.87|16180.87|16100.87|16179.9|16099.9|8
1727604830000|2024-09-29 10:13:50|16180.89|16100.89|16180.86|16100.86|16180.92|16100.92|16180.86|16100.86|8
1727604840000|2024-09-29 10:14:00|16180.85|16100.85|16180.99|16100.99|16180.99|16100.99|16180.79|16100.79|6
1727604850000|2024-09-29 10:14:10|16180.98|16100.98|16180.97|16100.97|16180.98|16100.98|16180.95|16100.95|7
1727604860000|2024-09-29 10:14:20|16180.95|16100.95|16180.94|16100.94|16180.99|16100.99|16180.94|16100.94|5
1727604870000|2024-09-29 10:14:30|16180.93|16100.93|16180.85|16100.85|16180.94|16100.94|16180.85|16100.85|7
1727604880000|2024-09-29 10:14:40|16180.86|16100.86|16180.51|16100.51|16180.86|16100.86|16180.36|16100.36|6
1727604890000|2024-09-29 10:14:50|16180.49|16100.49|16180.42|16100.42|16180.49|16100.49|16180.41|16100.41|4
1727604900000|2024-09-29 10:15:00|16180.41|16100.41|16180.46|16100.46|16180.46|16100.46|16180.41|16100.41|6
1727604910000|2024-09-29 10:15:10|16180.47|16100.47|16180.43|16100.43|16180.47|16100.47|16180.42|16100.42|6
1727604920000|2024-09-29 10:15:20|16179.7|16099.7|16179.19|16099.19|16179.76|16099.76|16179.19|16099.19|10
1727604930000|2024-09-29 10:15:30|16179.16|16099.16|16176.56|16096.56|16179.16|16099.16|16176.56|16096.56|10
1727604940000|2024-09-29 10:15:40|16176.53|16096.53|16175.91|16095.91|16176.54|16096.54|16175.91|16095.91|9
1727604950000|2024-09-29 10:15:50|16175.94|16095.94|16175.53|16095.53|16175.97|16095.97|16175.48|16095.48|10
1727604960000|2024-09-29 10:16:00|16175.51|16095.51|16175.04|16095.04|16175.51|16095.51|16175.04|16095.04|9
1727604970000|2024-09-29 10:16:10|16175.23|16095.23|16175|16095|16175.29|16095.29|16174.97|16094.97|7
1727604980000|2024-09-29 10:16:20|16175.06|16095.06|16175.4|16095.4|16175.4|16095.4|16175.06|16095.06|10
1727604990000|2024-09-29 10:16:30|16175.41|16095.41|16176.62|16096.62|16176.63|16096.63|16175.41|16095.41|8
1727605000000|2024-09-29 10:16:40|16176.59|16096.59|16176.57|16096.57|16176.59|16096.59|16176.2|16096.2|9
1727605010000|2024-09-29 10:16:50|16176.56|16096.56|16175.01|16095.01|16176.59|16096.59|16175.01|16095.01|9
1727605020000|2024-09-29 10:17:00|16174.94|16094.94|16174.89|16094.89|16175.01|16095.01|16174.81|16094.81|8
1727605030000|2024-09-29 10:17:10|16174.35|16094.35|16174.29|16094.29|16174.35|16094.35|16174.29|16094.29|5
1727605040000|2024-09-29 10:17:20|16174.31|16094.31|16174.32|16094.32|16174.35|16094.35|16174.28|16094.28|9
1727605050000|2024-09-29 10:17:30|16174.33|16094.33|16174.3|16094.3|16174.38|16094.38|16174.29|16094.29|10
1727605060000|2024-09-29 10:17:40|16174.31|16094.31|16174.38|16094.38|16174.39|16094.39|16174.31|16094.31|5
1727605070000|2024-09-29 10:17:50|16174.31|16094.31|16174.35|16094.35|16174.35|16094.35|16174.3|16094.3|7
1727605080000|2024-09-29 10:18:00|16174.37|16094.37|16174.43|16094.43|16174.58|16094.58|16174.37|16094.37|7
1727605090000|2024-09-29 10:18:10|16174.47|16094.47|16174.68|16094.68|16174.68|16094.68|16174.47|16094.47|9
1727605100000|2024-09-29 10:18:20|16174.7|16094.7|16174.86|16094.86|16174.94|16094.94|16174.7|16094.7|9
1727605110000|2024-09-29 10:18:30|16174.84|16094.84|16174.94|16094.94|16174.94|16094.94|16174.83|16094.83|10
1727605120000|2024-09-29 10:18:40|16174.95|16094.95|16174.44|16094.44|16175|16095|16174.44|16094.44|8
1727605130000|2024-09-29 10:18:50|16174.6|16094.6|16174.25|16094.25|16174.6|16094.6|16174.25|16094.25|6
1727605140000|2024-09-29 10:19:00|16174.18|16094.18|16174.2|16094.2|16174.21|16094.21|16174.17|16094.17|8
1727605150000|2024-09-29 10:19:10|16174.25|16094.25|16174.17|16094.17|16174.28|16094.28|16174.17|16094.17|6
1727605160000|2024-09-29 10:19:20|16174.15|16094.15|16173.48|16093.48|16174.15|16094.15|16173.48|16093.48|8
1727605170000|2024-09-29 10:19:30|16173.45|16093.45|16173.26|16093.26|16173.45|16093.45|16173.25|16093.25|5
1727605180000|2024-09-29 10:19:40|16173.22|16093.22|16173.22|16093.22|16173.22|16093.22|16173.19|16093.19|6
1727605190000|2024-09-29 10:19:50|16173.2|16093.2|16173.19|16093.19|16173.21|16093.21|16173.17|16093.17|7
1727605200000|2024-09-29 10:20:00|16173.21|16093.21|16170.69|16090.69|16173.21|16093.21|16170.69|16090.69|9
1727605210000|2024-09-29 10:20:10|16170.68|16090.68|16169.96|16089.96|16170.69|16090.69|16169.96|16089.96|9
1727605220000|2024-09-29 10:20:20|16169.95|16089.95|16168.91|16088.91|16169.95|16089.95|16168.91|16088.91|9
1727605230000|2024-09-29 10:20:30|16168.9|16088.9|16168.92|16088.92|16168.92|16088.92|16168.88|16088.88|7
1727605240000|2024-09-29 10:20:40|16168.94|16088.94|16168.93|16088.93|16169.09|16089.09|16168.91|16088.91|10
1727605250000|2024-09-29 10:20:50|16169.33|16089.33|16169.22|16089.22|16169.48|16089.48|16169.21|16089.21|8
1727605260000|2024-09-29 10:21:00|16168.56|16088.56|16167.77|16087.77|16168.56|16088.56|16167.77|16087.77|10
1727605270000|2024-09-29 10:21:10|16167.78|16087.78|16167.89|16087.89|16167.89|16087.89|16167.72|16087.72|8
1727605280000|2024-09-29 10:21:20|16168.15|16088.15|16168.11|16088.11|16168.38|16088.38|16168.11|16088.11|7
1727605290000|2024-09-29 10:21:30|16168.26|16088.26|16168.09|16088.09|16168.26|16088.26|16168.08|16088.08|7
1727605300000|2024-09-29 10:21:40|16168.1|16088.1|16168.2|16088.2|16168.26|16088.26|16168.1|16088.1|5
1727605310000|2024-09-29 10:21:50|16168.3|16088.3|16168.12|16088.12|16168.3|16088.3|16167.97|16087.97|7
1727605320000|2024-09-29 10:22:00|16168.14|16088.14|16168.08|16088.08|16168.15|16088.15|16168.03|16088.03|6
1727605330000|2024-09-29 10:22:10|16167.88|16087.88|16167.84|16087.84|16168.11|16088.11|16167.84|16087.84|9
1727605340000|2024-09-29 10:22:20|16167.32|16087.32|16167.26|16087.26|16167.33|16087.33|16167.21|16087.21|8
1727605350000|2024-09-29 10:22:30|16167.27|16087.27|16166.71|16086.71|16167.31|16087.31|16166.71|16086.71|8
1727605360000|2024-09-29 10:22:40|16166.7|16086.7|16166.59|16086.59|16166.7|16086.7|16166.56|16086.56|10
1727605370000|2024-09-29 10:22:50|16166.6|16086.6|16166.92|16086.92|16166.92|16086.92|16166.6|16086.6|7
1727605380000|2024-09-29 10:23:00|16166.95|16086.95|16165.22|16085.22|16166.95|16086.95|16165.22|16085.22|7
1727605390000|2024-09-29 10:23:10|16165.23|16085.23|16165.13|16085.13|16165.24|16085.24|16165.13|16085.13|8
1727605400000|2024-09-29 10:23:20|16165.14|16085.14|16165.21|16085.21|16165.24|16085.24|16165.14|16085.14|9
1727605410000|2024-09-29 10:23:30|16165.2|16085.2|16165.17|16085.17|16165.26|16085.26|16165.17|16085.17|9
1727605420000|2024-09-29 10:23:40|16165.18|16085.18|16165.18|16085.18|16165.19|16085.19|16165.18|16085.18|3
1727605430000|2024-09-29 10:23:50|16165.17|16085.17|16164.7|16084.7|16165.17|16085.17|16164.7|16084.7|8
1727605440000|2024-09-29 10:24:00|16164.69|16084.69|16165.04|16085.04|16165.09|16085.09|16164.69|16084.69|6
1727605450000|2024-09-29 10:24:10|16164.96|16084.96|16164.47|16084.47|16164.96|16084.96|16164.47|16084.47|9
1727605460000|2024-09-29 10:24:20|16164.48|16084.48|16164.09|16084.09|16164.48|16084.48|16164.09|16084.09|10
1727605470000|2024-09-29 10:24:30|16164.1|16084.1|16163.8|16083.8|16164.13|16084.13|16163.41|16083.41|8
1727605480000|2024-09-29 10:24:40|16163.81|16083.81|16162.51|16082.51|16163.81|16083.81|16162.51|16082.51|9
1727605490000|2024-09-29 10:24:50|16162.53|16082.53|16162.44|16082.44|16162.55|16082.55|16162.42|16082.42|10
1727605500000|2024-09-29 10:25:00|16162.43|16082.43|16162.3|16082.3|16162.43|16082.43|16162.28|16082.28|9
1727605510000|2024-09-29 10:25:10|16162.2|16082.2|16160.85|16080.85|16162.2|16082.2|16160.82|16080.82|10
1727605520000|2024-09-29 10:25:20|16160.84|16080.84|16160.19|16080.19|16160.84|16080.84|16160.19|16080.19|10
1727605530000|2024-09-29 10:25:30|16160.17|16080.17|16158.45|16078.45|16160.54|16080.54|16158.45|16078.45|10
1727605540000|2024-09-29 10:25:40|16158.48|16078.48|16158.08|16078.08|16158.55|16078.55|16158.08|16078.08|10
1727605550000|2024-09-29 10:25:50|16158.13|16078.13|16158.48|16078.48|16158.58|16078.58|16157.88|16077.88|8
1727605560000|2024-09-29 10:26:00|16158.5|16078.5|16158.12|16078.12|16158.5|16078.5|16158.11|16078.11|7
1727605570000|2024-09-29 10:26:10|16158.11|16078.11|16158.5|16078.5|16158.5|16078.5|16157.88|16077.88|9
1727605580000|2024-09-29 10:26:20|16158.49|16078.49|16157.71|16077.71|16158.55|16078.55|16157.71|16077.71|10
1727605590000|2024-09-29 10:26:30|16157.63|16077.63|16156.33|16076.33|16157.63|16077.63|16156.33|16076.33|9
1727605600000|2024-09-29 10:26:40|16156.35|16076.35|16156.36|16076.36|16156.38|16076.38|16156.02|16076.02|10
1727605610000|2024-09-29 10:26:50|16156.19|16076.19|16154.13|16074.13|16156.32|16076.32|16154.13|16074.13|9
1727605620000|2024-09-29 10:27:00|16154.09|16074.09|16154.66|16074.66|16154.66|16074.66|16153.67|16073.67|9
1727605630000|2024-09-29 10:27:10|16154.63|16074.63|16155.02|16075.02|16155.29|16075.29|16154.63|16074.63|9
1727605640000|2024-09-29 10:27:20|16155.1|16075.1|16156.08|16076.08|16156.1|16076.1|16155.1|16075.1|10
1727605650000|2024-09-29 10:27:30|16156.33|16076.33|16156.89|16076.89|16156.89|16076.89|16156.32|16076.32|9
1727605660000|2024-09-29 10:27:40|16156.84|16076.84|16157.89|16077.89|16157.89|16077.89|16156.83|16076.83|9
1727605670000|2024-09-29 10:27:50|16157.84|16077.84|16157.37|16077.37|16157.84|16077.84|16157.37|16077.37|10
1727605680000|2024-09-29 10:28:00|16157.21|16077.21|16157.31|16077.31|16157.4|16077.4|16157.21|16077.21|8
1727605690000|2024-09-29 10:28:10|16157.25|16077.25|16157.13|16077.13|16157.26|16077.26|16157.13|16077.13|9
1727605700000|2024-09-29 10:28:20|16157.14|16077.14|16157.01|16077.01|16157.14|16077.14|16157.01|16077.01|9
1727605710000|2024-09-29 10:28:30|16157.02|16077.02|16156.98|16076.98|16157.02|16077.02|16156.98|16076.98|6
1727605720000|2024-09-29 10:28:40|16156.94|16076.94|16155.21|16075.21|16156.94|16076.94|16155.21|16075.21|8
1727605730000|2024-09-29 10:28:50|16155.15|16075.15|16154.51|16074.51|16155.15|16075.15|16154.51|16074.51|9
1727605740000|2024-09-29 10:29:00|16154.52|16074.52|16154.3|16074.3|16154.52|16074.52|16154.07|16074.07|9
1727605750000|2024-09-29 10:29:10|16154.37|16074.37|16155.8|16075.8|16155.92|16075.92|16154.37|16074.37|8
1727605760000|2024-09-29 10:29:20|16155.78|16075.78|16155.89|16075.89|16155.89|16075.89|16155.78|16075.78|7
1727605770000|2024-09-29 10:29:30|16155.91|16075.91|16155.91|16075.91|16155.97|16075.97|16155.9|16075.9|9
1727605780000|2024-09-29 10:29:40|16155.9|16075.9|16156.17|16076.17|16156.17|16076.17|16155.88|16075.88|6
1727605790000|2024-09-29 10:29:50|16156.18|16076.18|16156.17|16076.17|16156.2|16076.2|16155.98|16075.98|7
1727605800000|2024-09-29 10:30:00|16156.22|16076.22|16156.67|16076.67|16156.68|16076.68|16156.21|16076.21|10
1727605810000|2024-09-29 10:30:10|16156.62|16076.62|16155.89|16075.89|16156.62|16076.62|16155.89|16075.89|8
1727605820000|2024-09-29 10:30:20|16155.84|16075.84|16155.38|16075.38|16155.84|16075.84|16155.38|16075.38|10
1727605830000|2024-09-29 10:30:30|16155.32|16075.32|16154.58|16074.58|16155.4|16075.4|16154.57|16074.57|8
1727605840000|2024-09-29 10:30:40|16154.62|16074.62|16154.72|16074.72|16154.83|16074.83|16154.61|16074.61|10
1727605850000|2024-09-29 10:30:50|16154.71|16074.71|16154.82|16074.82|16154.89|16074.89|16154.7|16074.7|8
1727605860000|2024-09-29 10:31:00|16154.6|16074.6|16154.95|16074.95|16154.99|16074.99|16154.6|16074.6|8
1727605870000|2024-09-29 10:31:10|16154.93|16074.93|16155.65|16075.65|16155.65|16075.65|16154.91|16074.91|7
1727605880000|2024-09-29 10:31:20|16155.74|16075.74|16155.94|16075.94|16156.08|16076.08|16155.74|16075.74|7
1727605890000|2024-09-29 10:31:30|16155.96|16075.96|16155.35|16075.35|16155.97|16075.97|16155.32|16075.32|8
1727605900000|2024-09-29 10:31:40|16155.36|16075.36|16156.59|16076.59|16156.59|16076.59|16155.36|16075.36|8
1727605910000|2024-09-29 10:31:50|16156.66|16076.66|16157.67|16077.67|16157.67|16077.67|16156.66|16076.66|7
1727605920000|2024-09-29 10:32:00|16157.71|16077.71|16162.61|16082.61|16162.61|16082.61|16157.71|16077.71|10
1727605930000|2024-09-29 10:32:10|16162.58|16082.58|16162.92|16082.92|16162.92|16082.92|16162.58|16082.58|7
1727605940000|2024-09-29 10:32:20|16162.93|16082.93|16163.26|16083.26|16163.26|16083.26|16162.78|16082.78|9
1727605950000|2024-09-29 10:32:30|16163.35|16083.35|16161.7|16081.7|16163.4|16083.4|16160.56|16080.56|10
1727605960000|2024-09-29 10:32:40|16161.76|16081.76|16162.09|16082.09|16162.1|16082.1|16161.76|16081.76|7
1727605970000|2024-09-29 10:32:50|16162.11|16082.11|16162.01|16082.01|16162.15|16082.15|16162.01|16082.01|7
1727605980000|2024-09-29 10:33:00|16162.03|16082.03|16161.91|16081.91|16162.15|16082.15|16161.89|16081.89|10
1727605990000|2024-09-29 10:33:10|16161.89|16081.89|16162|16082|16162|16082|16161.89|16081.89|4
1727606000000|2024-09-29 10:33:20|16161.99|16081.99|16162.6|16082.6|16162.6|16082.6|16161.92|16081.92|9
1727606010000|2024-09-29 10:33:30|16162.37|16082.37|16162.1|16082.1|16162.54|16082.54|16162.08|16082.08|8
1727606020000|2024-09-29 10:33:40|16161.81|16081.81|16161.93|16081.93|16161.93|16081.93|16161.66|16081.66|7
1727606030000|2024-09-29 10:33:50|16161.94|16081.94|16162.97|16082.97|16162.99|16082.99|16161.78|16081.78|8
1727606040000|2024-09-29 10:34:00|16162.96|16082.96|16162.93|16082.93|16163|16083|16162.81|16082.81|8
1727606050000|2024-09-29 10:34:10|16162.78|16082.78|16162.56|16082.56|16162.93|16082.93|16162.56|16082.56|10
1727606060000|2024-09-29 10:34:20|16162.59|16082.59|16162.26|16082.26|16162.59|16082.59|16162.19|16082.19|10
1727606070000|2024-09-29 10:34:30|16162.28|16082.28|16162.66|16082.66|16162.66|16082.66|16162.17|16082.17|10
1727606080000|2024-09-29 10:34:40|16162.65|16082.65|16162.78|16082.78|16162.82|16082.82|16162.65|16082.65|8
1727606090000|2024-09-29 10:34:50|16162.77|16082.77|16162.43|16082.43|16162.79|16082.79|16162.42|16082.42|10
1727606100000|2024-09-29 10:35:00|16162.59|16082.59|16162.57|16082.57|16162.6|16082.6|16162.46|16082.46|9
1727606110000|2024-09-29 10:35:10|16162.59|16082.59|16163.46|16083.46|16163.46|16083.46|16162.58|16082.58|8
1727606120000|2024-09-29 10:35:20|16164.45|16084.45|16166.33|16086.33|16166.33|16086.33|16164.45|16084.45|9
1727606130000|2024-09-29 10:35:30|16166.35|16086.35|16166.51|16086.51|16166.51|16086.51|16166.35|16086.35|7
1727606140000|2024-09-29 10:35:40|16166.5|16086.5|16166.53|16086.53|16166.55|16086.55|16166.38|16086.38|7
1727606150000|2024-09-29 10:35:50|16166.59|16086.59|16166.68|16086.68|16166.69|16086.69|16166.59|16086.59|8
1727606160000|2024-09-29 10:36:00|16166.7|16086.7|16168.83|16088.83|16168.83|16088.83|16166.7|16086.7|9
1727606170000|2024-09-29 10:36:10|16168.87|16088.87|16168.24|16088.24|16168.88|16088.88|16168.24|16088.24|10
1727606180000|2024-09-29 10:36:20|16168.23|16088.23|16168.56|16088.56|16168.6|16088.6|16168.21|16088.21|9
1727606190000|2024-09-29 10:36:30|16168.23|16088.23|16168.6|16088.6|16168.62|16088.62|16168.23|16088.23|9
1727606200000|2024-09-29 10:36:40|16168.62|16088.62|16168.6|16088.6|16168.69|16088.69|16168.46|16088.46|8
1727606210000|2024-09-29 10:36:50|16168.59|16088.59|16168.28|16088.28|16168.59|16088.59|16168.28|16088.28|7
1727606220000|2024-09-29 10:37:00|16168.29|16088.29|16168.57|16088.57|16168.57|16088.57|16168.28|16088.28|8
1727606230000|2024-09-29 10:37:10|16168.59|16088.59|16168.77|16088.77|16168.89|16088.89|16168.55|16088.55|9
1727606240000|2024-09-29 10:37:20|16168.8|16088.8|16169.27|16089.27|16169.27|16089.27|16168.8|16088.8|9
1727606250000|2024-09-29 10:37:30|16167.84|16087.84|16167.66|16087.66|16167.85|16087.85|16167.66|16087.66|6
1727606260000|2024-09-29 10:37:40|16167.67|16087.67|16167.54|16087.54|16167.67|16087.67|16167.53|16087.53|7
1727606270000|2024-09-29 10:37:50|16167.55|16087.55|16167.49|16087.49|16167.55|16087.55|16167.49|16087.49|6
1727606280000|2024-09-29 10:38:00|16167.52|16087.52|16166.91|16086.91|16167.82|16087.82|16166.91|16086.91|7
1727606290000|2024-09-29 10:38:10|16166.86|16086.86|16166.32|16086.32|16166.87|16086.87|16166.31|16086.31|9
1727606300000|2024-09-29 10:38:20|16166.33|16086.33|16166.73|16086.73|16166.73|16086.73|16166.33|16086.33|10
1727606310000|2024-09-29 10:38:30|16166.7|16086.7|16166.16|16086.16|16166.78|16086.78|16166.16|16086.16|9
1727606320000|2024-09-29 10:38:40|16166.15|16086.15|16166.08|16086.08|16166.17|16086.17|16166.03|16086.03|8
1727606330000|2024-09-29 10:38:50|16165.8|16085.8|16165.66|16085.66|16165.81|16085.81|16165.62|16085.62|8
1727606340000|2024-09-29 10:39:00|16165.2|16085.2|16165.32|16085.32|16165.32|16085.32|16165.2|16085.2|9
1727606350000|2024-09-29 10:39:10|16165.33|16085.33|16164.87|16084.87|16165.41|16085.41|16164.87|16084.87|9
1727606360000|2024-09-29 10:39:20|16165.1|16085.1|16165.44|16085.44|16165.44|16085.44|16165.1|16085.1|8
1727606370000|2024-09-29 10:39:30|16165.41|16085.41|16165.5|16085.5|16165.5|16085.5|16165.38|16085.38|8
1727606380000|2024-09-29 10:39:40|16165.78|16085.78|16166.06|16086.06|16166.09|16086.09|16165.78|16085.78|9
1727606390000|2024-09-29 10:39:50|16166.07|16086.07|16166.16|16086.16|16166.16|16086.16|16166.07|16086.07|5
1727606400000|2024-09-29 10:40:00|16166.15|16086.15|16166.16|16086.16|16166.16|16086.16|16166.12|16086.12|8
1727606410000|2024-09-29 10:40:10|16166.27|16086.27|16165.87|16085.87|16166.27|16086.27|16165.74|16085.74|8
1727606420000|2024-09-29 10:40:20|16165.86|16085.86|16166.27|16086.27|16166.35|16086.35|16165.84|16085.84|10
1727606430000|2024-09-29 10:40:30|16166.21|16086.21|16166.73|16086.73|16166.73|16086.73|16166.11|16086.11|7
1727606440000|2024-09-29 10:40:40|16166.75|16086.75|16166.8|16086.8|16166.8|16086.8|16166.75|16086.75|7
1727606450000|2024-09-29 10:40:50|16166.79|16086.79|16166.8|16086.8|16166.8|16086.8|16166.78|16086.78|5
1727606460000|2024-09-29 10:41:00|16166.79|16086.79|16167.46|16087.46|16167.46|16087.46|16166.74|16086.74|8
1727606470000|2024-09-29 10:41:10|16167.6|16087.6|16167.58|16087.58|16167.6|16087.6|16167.56|16087.56|8
1727606480000|2024-09-29 10:41:20|16167.57|16087.57|16167.49|16087.49|16167.57|16087.57|16167.49|16087.49|7
1727606490000|2024-09-29 10:41:30|16167.47|16087.47|16167.52|16087.52|16167.52|16087.52|16167.46|16087.46|5
1727606500000|2024-09-29 10:41:40|16167.53|16087.53|16167.51|16087.51|16167.55|16087.55|16167.51|16087.51|8
1727606510000|2024-09-29 10:41:50|16167.53|16087.53|16167.1|16087.1|16167.55|16087.55|16167.1|16087.1|9
1727606520000|2024-09-29 10:42:00|16167|16087|16166.88|16086.88|16167|16087|16166.88|16086.88|8
1727606530000|2024-09-29 10:42:10|16166.85|16086.85|16167.16|16087.16|16167.25|16087.25|16166.85|16086.85|9
1727606540000|2024-09-29 10:42:20|16167.19|16087.19|16168.05|16088.05|16168.05|16088.05|16167.19|16087.19|10
1727606550000|2024-09-29 10:42:30|16168.03|16088.03|16168.12|16088.12|16168.15|16088.15|16168.03|16088.03|9
1727606560000|2024-09-29 10:42:40|16168.11|16088.11|16168.1|16088.1|16168.12|16088.12|16168.09|16088.09|8
1727606570000|2024-09-29 10:42:50|16168.09|16088.09|16168.09|16088.09|16168.09|16088.09|16168.04|16088.04|5
1727606580000|2024-09-29 10:43:00|16168.1|16088.1|16168.07|16088.07|16168.1|16088.1|16168.04|16088.04|7
1727606590000|2024-09-29 10:43:10|16168.41|16088.41|16168.36|16088.36|16168.42|16088.42|16168.34|16088.34|8
1727606600000|2024-09-29 10:43:20|16168.35|16088.35|16168.54|16088.54|16168.54|16088.54|16168.35|16088.35|9
1727606610000|2024-09-29 10:43:30|16168.55|16088.55|16169.66|16089.66|16170.03|16090.03|16168.55|16088.55|9
1727606620000|2024-09-29 10:43:40|16169.73|16089.73|16170.09|16090.09|16170.09|16090.09|16169.73|16089.73|8
1727606630000|2024-09-29 10:43:50|16170.1|16090.1|16170.06|16090.06|16170.14|16090.14|16170.01|16090.01|10
1727606640000|2024-09-29 10:44:00|16170.05|16090.05|16170.29|16090.29|16170.29|16090.29|16170.04|16090.04|9
1727606650000|2024-09-29 10:44:10|16170.27|16090.27|16170.4|16090.4|16170.74|16090.74|16170.27|16090.27|8
1727606660000|2024-09-29 10:44:20|16170.39|16090.39|16170.41|16090.41|16170.41|16090.41|16170.25|16090.25|10
1727606670000|2024-09-29 10:44:30|16170.42|16090.42|16170.74|16090.74|16170.74|16090.74|16170.4|16090.4|8
1727606680000|2024-09-29 10:44:40|16171.22|16091.22|16172.2|16092.2|16172.2|16092.2|16171.22|16091.22|7
1727606690000|2024-09-29 10:44:50|16172.21|16092.21|16172.31|16092.31|16172.31|16092.31|16172.21|16092.21|8
1727606700000|2024-09-29 10:45:00|16172.62|16092.62|16173.41|16093.41|16173.41|16093.41|16172.6|16092.6|8
1727606710000|2024-09-29 10:45:10|16173.44|16093.44|16173.53|16093.53|16173.53|16093.53|16173.44|16093.44|7
1727606720000|2024-09-29 10:45:20|16173.6|16093.6|16174.84|16094.84|16174.84|16094.84|16173.6|16093.6|10
1727606730000|2024-09-29 10:45:30|16174.96|16094.96|16174.82|16094.82|16175.01|16095.01|16174.67|16094.67|10
1727606740000|2024-09-29 10:45:40|16174.97|16094.97|16175.43|16095.43|16175.43|16095.43|16174.97|16094.97|7
1727606750000|2024-09-29 10:45:50|16175.45|16095.45|16175.98|16095.98|16175.98|16095.98|16175.3|16095.3|9
1727606760000|2024-09-29 10:46:00|16176.05|16096.05|16177.65|16097.65|16177.75|16097.75|16175.73|16095.73|8
1727606770000|2024-09-29 10:46:10|16177.57|16097.57|16181.7|16101.7|16181.7|16101.7|16177.57|16097.57|9
1727606780000|2024-09-29 10:46:20|16181.73|16101.73|16181.35|16101.35|16181.83|16101.83|16181.31|16101.31|10
1727606790000|2024-09-29 10:46:30|16181.52|16101.52|16180.87|16100.87|16181.61|16101.61|16180.87|16100.87|8
1727606800000|2024-09-29 10:46:40|16180.86|16100.86|16180.87|16100.87|16180.88|16100.88|16180.83|16100.83|7
1727606810000|2024-09-29 10:46:50|16180.86|16100.86|16180.88|16100.88|16180.88|16100.88|16180.85|16100.85|6
1727606820000|2024-09-29 10:47:00|16180.87|16100.87|16180.76|16100.76|16180.92|16100.92|16180.75|16100.75|8
1727606830000|2024-09-29 10:47:10|16180.74|16100.74|16180.07|16100.07|16180.74|16100.74|16179.92|16099.92|8
1727606840000|2024-09-29 10:47:20|16180.08|16100.08|16179.66|16099.66|16180.08|16100.08|16179.64|16099.64|7
1727606850000|2024-09-29 10:47:30|16179.69|16099.69|16179.71|16099.71|16179.74|16099.74|16179.69|16099.69|8
1727606860000|2024-09-29 10:47:40|16179.74|16099.74|16179.73|16099.73|16179.74|16099.74|16179.69|16099.69|9
1727606870000|2024-09-29 10:47:50|16179.75|16099.75|16179.79|16099.79|16180|16100|16179.75|16099.75|8
1727606880000|2024-09-29 10:48:00|16179.8|16099.8|16180.01|16100.01|16180.01|16100.01|16179.63|16099.63|10
1727606890000|2024-09-29 10:48:10|16180.56|16100.56|16180.69|16100.69|16180.69|16100.69|16180.27|16100.27|8
1727606900000|2024-09-29 10:48:20|16180.68|16100.68|16180.61|16100.61|16180.77|16100.77|16180.61|16100.61|8
1727606910000|2024-09-29 10:48:30|16180.62|16100.62|16180.9|16100.9|16181.08|16101.08|16180.6|16100.6|10
1727606920000|2024-09-29 10:48:40|16180.88|16100.88|16180.93|16100.93|16180.93|16100.93|16180.84|16100.84|8
1727606930000|2024-09-29 10:48:50|16180.95|16100.95|16180.87|16100.87|16181.22|16101.22|16180.87|16100.87|8
1727606940000|2024-09-29 10:49:00|16180.69|16100.69|16180.14|16100.14|16180.76|16100.76|16180.11|16100.11|9
1727606950000|2024-09-29 10:49:10|16180.13|16100.13|16180.22|16100.22|16180.22|16100.22|16180.1|16100.1|8
1727606960000|2024-09-29 10:49:20|16180.23|16100.23|16179.94|16099.94|16180.23|16100.23|16179.61|16099.61|9
1727606970000|2024-09-29 10:49:30|16179.98|16099.98|16180.46|16100.46|16180.47|16100.47|16179.98|16099.98|6
1727606980000|2024-09-29 10:49:40|16180.41|16100.41|16180.33|16100.33|16180.41|16100.41|16180.28|16100.28|8
1727606990000|2024-09-29 10:49:50|16180.38|16100.38|16180.14|16100.14|16180.38|16100.38|16180.14|16100.14|7
1727607000000|2024-09-29 10:50:00|16180.19|16100.19|16179.32|16099.32|16180.57|16100.57|16179.32|16099.32|9
1727607010000|2024-09-29 10:50:10|16179.31|16099.31|16179.21|16099.21|16179.36|16099.36|16179.21|16099.21|9
1727607020000|2024-09-29 10:50:20|16179.24|16099.24|16178.66|16098.66|16179.24|16099.24|16178.66|16098.66|10
1727607030000|2024-09-29 10:50:30|16178.65|16098.65|16178.75|16098.75|16178.8|16098.8|16178.65|16098.65|8
1727607040000|2024-09-29 10:50:40|16178.58|16098.58|16178.56|16098.56|16178.6|16098.6|16178.54|16098.54|8
1727607050000|2024-09-29 10:50:50|16178.55|16098.55|16178.56|16098.56|16178.59|16098.59|16178.54|16098.54|9
1727607060000|2024-09-29 10:51:00|16178.21|16098.21|16176.79|16096.79|16178.21|16098.21|16176.79|16096.79|9
1727607070000|2024-09-29 10:51:10|16176.85|16096.85|16175.75|16095.75|16176.85|16096.85|16175.75|16095.75|9
1727607080000|2024-09-29 10:51:20|16175.74|16095.74|16175.84|16095.84|16175.85|16095.85|16175.65|16095.65|9
1727607090000|2024-09-29 10:51:30|16175.82|16095.82|16175.46|16095.46|16175.84|16095.84|16175.44|16095.44|9
1727607100000|2024-09-29 10:51:40|16175.48|16095.48|16175.1|16095.1|16175.49|16095.49|16175.1|16095.1|7
1727607110000|2024-09-29 10:51:50|16175.11|16095.11|16174.8|16094.8|16175.11|16095.11|16174.79|16094.79|10
1727607120000|2024-09-29 10:52:00|16174.96|16094.96|16175.3|16095.3|16175.3|16095.3|16174.94|16094.94|10
1727607130000|2024-09-29 10:52:10|16175.31|16095.31|16175.71|16095.71|16175.76|16095.76|16175.31|16095.31|10
1727607140000|2024-09-29 10:52:20|16175.72|16095.72|16175.79|16095.79|16175.79|16095.79|16175.42|16095.42|9
1727607150000|2024-09-29 10:52:30|16175.75|16095.75|16175.97|16095.97|16176.2|16096.2|16175.75|16095.75|9
1727607160000|2024-09-29 10:52:40|16175.99|16095.99|16175.97|16095.97|16176.03|16096.03|16175.88|16095.88|10
1727607170000|2024-09-29 10:52:50|16176.01|16096.01|16175.8|16095.8|16176.01|16096.01|16175.63|16095.63|8
1727607180000|2024-09-29 10:53:00|16175.78|16095.78|16175.64|16095.64|16175.78|16095.78|16175.64|16095.64|8
1727607190000|2024-09-29 10:53:10|16175.67|16095.67|16175.59|16095.59|16175.67|16095.67|16175.44|16095.44|7
1727607200000|2024-09-29 10:53:20|16175.61|16095.61|16175.9|16095.9|16176.02|16096.02|16175.52|16095.52|9
1727607210000|2024-09-29 10:53:30|16176.11|16096.11|16175.79|16095.79|16176.12|16096.12|16175.73|16095.73|9
1727607220000|2024-09-29 10:53:40|16175.74|16095.74|16175.93|16095.93|16176.04|16096.04|16175.72|16095.72|8
1727607230000|2024-09-29 10:53:50|16175.92|16095.92|16175.93|16095.93|16176.05|16096.05|16175.91|16095.91|9
1727607240000|2024-09-29 10:54:00|16175.92|16095.92|16175.59|16095.59|16175.93|16095.93|16175.59|16095.59|9
1727607250000|2024-09-29 10:54:10|16175.52|16095.52|16175.22|16095.22|16175.57|16095.57|16175.2|16095.2|6
1727607260000|2024-09-29 10:54:20|16175.24|16095.24|16175.14|16095.14|16175.36|16095.36|16175.14|16095.14|10
1727607270000|2024-09-29 10:54:30|16175.05|16095.05|16175|16095|16175.05|16095.05|16174.93|16094.93|10
1727607280000|2024-09-29 10:54:40|16175.02|16095.02|16174.97|16094.97|16175.04|16095.04|16174.97|16094.97|5
1727607290000|2024-09-29 10:54:50|16174.94|16094.94|16175.52|16095.52|16175.53|16095.53|16174.94|16094.94|8
1727607300000|2024-09-29 10:55:00|16175.54|16095.54|16174.47|16094.47|16175.54|16095.54|16174.47|16094.47|8
1727607310000|2024-09-29 10:55:10|16174.37|16094.37|16174.02|16094.02|16174.37|16094.37|16174.02|16094.02|9
1727607320000|2024-09-29 10:55:20|16173.98|16093.98|16174.34|16094.34|16174.34|16094.34|16173.93|16093.93|9
1727607330000|2024-09-29 10:55:30|16174.35|16094.35|16174.53|16094.53|16174.53|16094.53|16173.98|16093.98|6
1727607340000|2024-09-29 10:55:40|16174.55|16094.55|16174.7|16094.7|16174.73|16094.73|16174.55|16094.55|8
1727607350000|2024-09-29 10:55:50|16174.65|16094.65|16174.3|16094.3|16174.65|16094.65|16174.3|16094.3|8
1727607360000|2024-09-29 10:56:00|16174.31|16094.31|16175.82|16095.82|16175.82|16095.82|16174.24|16094.24|9
1727607370000|2024-09-29 10:56:10|16175.9|16095.9|16175.43|16095.43|16175.96|16095.96|16175.26|16095.26|9
1727607380000|2024-09-29 10:56:20|16175.42|16095.42|16175.57|16095.57|16175.57|16095.57|16175.41|16095.41|8
1727607390000|2024-09-29 10:56:30|16175.58|16095.58|16175.83|16095.83|16175.97|16095.97|16175.58|16095.58|9
1727607400000|2024-09-29 10:56:40|16175.84|16095.84|16176.11|16096.11|16176.11|16096.11|16175.84|16095.84|9
1727607410000|2024-09-29 10:56:50|16176.25|16096.25|16176.37|16096.37|16176.37|16096.37|16176.25|16096.25|7
1727607420000|2024-09-29 10:57:00|16176.36|16096.36|16176.42|16096.42|16176.44|16096.44|16176.33|16096.33|6
1727607430000|2024-09-29 10:57:10|16176.44|16096.44|16176.41|16096.41|16176.44|16096.44|16176.38|16096.38|6
1727607440000|2024-09-29 10:57:20|16176.43|16096.43|16177.33|16097.33|16177.35|16097.35|16176.43|16096.43|8
1727607450000|2024-09-29 10:57:30|16177.58|16097.58|16178.27|16098.27|16178.28|16098.28|16177.58|16097.58|9
1727607460000|2024-09-29 10:57:40|16178.32|16098.32|16179.95|16099.95|16180.31|16100.31|16178.29|16098.29|10
1727607470000|2024-09-29 10:57:50|16179.84|16099.84|16179.75|16099.75|16179.84|16099.84|16179.65|16099.65|6
1727607480000|2024-09-29 10:58:00|16179.69|16099.69|16178.83|16098.83|16179.69|16099.69|16178.83|16098.83|8
1727607490000|2024-09-29 10:58:10|16178.79|16098.79|16179.43|16099.43|16179.64|16099.64|16178.79|16098.79|10
1727607500000|2024-09-29 10:58:20|16179.4|16099.4|16179.45|16099.45|16179.45|16099.45|16179.23|16099.23|9
1727607510000|2024-09-29 10:58:30|16179.44|16099.44|16179.47|16099.47|16179.49|16099.49|16179.29|16099.29|7
1727607520000|2024-09-29 10:58:40|16179.28|16099.28|16179.28|16099.28|16179.45|16099.45|16179.27|16099.27|10
1727607530000|2024-09-29 10:58:50|16179.27|16099.27|16179.45|16099.45|16179.45|16099.45|16179.27|16099.27|6
1727607540000|2024-09-29 10:59:00|16179.66|16099.66|16179.47|16099.47|16179.7|16099.7|16179.46|16099.46|9
1727607550000|2024-09-29 10:59:10|16179.46|16099.46|16179.81|16099.81|16179.85|16099.85|16179.46|16099.46|10
1727607560000|2024-09-29 10:59:20|16179.78|16099.78|16179.77|16099.77|16179.79|16099.79|16179.65|16099.65|10
1727607570000|2024-09-29 10:59:30|16179.8|16099.8|16179.89|16099.89|16179.9|16099.9|16179.8|16099.8|8
1727607580000|2024-09-29 10:59:40|16179.9|16099.9|16179.95|16099.95|16179.99|16099.99|16179.9|16099.9|9
1727607590000|2024-09-29 10:59:50|16179.94|16099.94|16181.2|16101.2|16181.21|16101.21|16179.93|16099.93|9
1727607600000|2024-09-29 11:00:00|16180.89|16100.89|16181.51|16101.51|16181.51|16101.51|16180.89|16100.89|7
1727607610000|2024-09-29 11:00:10|16181.89|16101.89|16181.29|16101.29|16181.92|16101.92|16181.24|16101.24|10
1727607620000|2024-09-29 11:00:20|16181.26|16101.26|16181.32|16101.32|16181.44|16101.44|16181.26|16101.26|7
1727607630000|2024-09-29 11:00:30|16181.33|16101.33|16182.08|16102.08|16182.08|16102.08|16181.33|16101.33|10
1727607640000|2024-09-29 11:00:40|16182.11|16102.11|16182.1|16102.1|16182.13|16102.13|16182.09|16102.09|7
1727607650000|2024-09-29 11:00:50|16182.08|16102.08|16182.13|16102.13|16182.13|16102.13|16182.05|16102.05|8
1727607660000|2024-09-29 11:01:00|16182.14|16102.14|16182.13|16102.13|16182.14|16102.14|16182.08|16102.08|7
1727607670000|2024-09-29 11:01:10|16182.48|16102.48|16183.08|16103.08|16184.21|16104.21|16182.48|16102.48|9
1727607680000|2024-09-29 11:01:20|16183.07|16103.07|16182.77|16102.77|16183.23|16103.23|16182.77|16102.77|8
1727607690000|2024-09-29 11:01:30|16182.75|16102.75|16182.57|16102.57|16182.77|16102.77|16182.57|16102.57|10
1727607700000|2024-09-29 11:01:40|16182.47|16102.47|16182.01|16102.01|16182.47|16102.47|16182.01|16102.01|10
1727607710000|2024-09-29 11:01:50|16182.04|16102.04|16182.27|16102.27|16182.27|16102.27|16182.04|16102.04|9
1727607720000|2024-09-29 11:02:00|16182.24|16102.24|16182.12|16102.12|16182.24|16102.24|16182.12|16102.12|7
1727607730000|2024-09-29 11:02:10|16182.1|16102.1|16181.87|16101.87|16182.23|16102.23|16181.87|16101.87|9
1727607740000|2024-09-29 11:02:20|16181.86|16101.86|16182.84|16102.84|16182.84|16102.84|16181.86|16101.86|7
1727607750000|2024-09-29 11:02:30|16182.88|16102.88|16183.73|16103.73|16183.73|16103.73|16182.88|16102.88|9
1727607760000|2024-09-29 11:02:40|16183.74|16103.74|16183.91|16103.91|16183.91|16103.91|16183.74|16103.74|7
1727607770000|2024-09-29 11:02:50|16183.92|16103.92|16184.24|16104.24|16184.24|16104.24|16183.92|16103.92|6
1727607780000|2024-09-29 11:03:00|16184.23|16104.23|16184.47|16104.47|16184.52|16104.52|16184.23|16104.23|7
1727607790000|2024-09-29 11:03:10|16184.48|16104.48|16184.58|16104.58|16184.58|16104.58|16184.47|16104.47|8
1727607800000|2024-09-29 11:03:20|16184.65|16104.65|16184.64|16104.64|16184.67|16104.67|16184.64|16104.64|6
1727607810000|2024-09-29 11:03:30|16184.65|16104.65|16186.25|16106.25|16186.25|16106.25|16184.64|16104.64|10
1727607820000|2024-09-29 11:03:40|16186.58|16106.58|16187.62|16107.62|16187.73|16107.73|16186.58|16106.58|10
1727607830000|2024-09-29 11:03:50|16187.67|16107.67|16188.18|16108.18|16188.18|16108.18|16187.67|16107.67|8
1727607840000|2024-09-29 11:04:00|16187.98|16107.98|16191.5|16111.5|16191.5|16111.5|16187.98|16107.98|8
1727607850000|2024-09-29 11:04:10|16191.52|16111.52|16191.97|16111.97|16191.97|16111.97|16191.36|16111.36|7
1727607860000|2024-09-29 11:04:20|16191.98|16111.98|16191.56|16111.56|16192.03|16112.03|16191.56|16111.56|10
1727607870000|2024-09-29 11:04:30|16191.48|16111.48|16192.21|16112.21|16192.21|16112.21|16191.38|16111.38|8
1727607880000|2024-09-29 11:04:40|16192.18|16112.18|16192.22|16112.22|16192.33|16112.33|16192.18|16112.18|8
1727607890000|2024-09-29 11:04:50|16192.57|16112.57|16192.98|16112.98|16193.13|16113.13|16192.56|16112.56|10
1727607900000|2024-09-29 11:05:00|16193.05|16113.05|16193.14|16113.14|16193.2|16113.2|16193.05|16113.05|9
1727607910000|2024-09-29 11:05:10|16193.12|16113.12|16193.47|16113.47|16193.52|16113.52|16193.12|16113.12|10
1727607920000|2024-09-29 11:05:20|16193.46|16113.46|16192.82|16112.82|16193.46|16113.46|16192.82|16112.82|7
1727607930000|2024-09-29 11:05:30|16192.73|16112.73|16192.89|16112.89|16192.89|16112.89|16192.69|16112.69|9
1727607940000|2024-09-29 11:05:40|16192.9|16112.9|16193.25|16113.25|16193.27|16113.27|16192.89|16112.89|7
1727607950000|2024-09-29 11:05:50|16193.26|16113.26|16193.27|16113.27|16193.4|16113.4|16193.24|16113.24|10
1727607960000|2024-09-29 11:06:00|16193.25|16113.25|16194.17|16114.17|16194.23|16114.23|16193.21|16113.21|8
1727607970000|2024-09-29 11:06:10|16194.22|16114.22|16194.37|16114.37|16194.51|16114.51|16194.17|16114.17|9
1727607980000|2024-09-29 11:06:20|16194.34|16114.34|16195.05|16115.05|16195.09|16115.09|16194.27|16114.27|9
1727607990000|2024-09-29 11:06:30|16196.98|16116.98|16197.41|16117.41|16197.41|16117.41|16196.52|16116.52|8
1727608000000|2024-09-29 11:06:40|16197.78|16117.78|16197.61|16117.61|16198.17|16118.17|16197.61|16117.61|9
1727608010000|2024-09-29 11:06:50|16197.63|16117.63|16198.78|16118.78|16199.08|16119.08|16197.63|16117.63|10
1727608020000|2024-09-29 11:07:00|16198.8|16118.8|16196.35|16116.35|16198.8|16118.8|16196.35|16116.35|8
1727608030000|2024-09-29 11:07:10|16196.34|16116.34|16195.03|16115.03|16196.34|16116.34|16195|16115|10
1727608040000|2024-09-29 11:07:20|16195.04|16115.04|16195.27|16115.27|16195.27|16115.27|16195.04|16115.04|9
1727608050000|2024-09-29 11:07:30|16195.28|16115.28|16195.68|16115.68|16195.79|16115.79|16195.28|16115.28|7
1727608060000|2024-09-29 11:07:40|16195.93|16115.93|16195.91|16115.91|16195.93|16115.93|16195.89|16115.89|8
1727608070000|2024-09-29 11:07:50|16195.86|16115.86|16196.79|16116.79|16196.8|16116.8|16195.54|16115.54|9
1727608080000|2024-09-29 11:08:00|16196.8|16116.8|16196.79|16116.79|16196.8|16116.8|16196.71|16116.71|8
1727608090000|2024-09-29 11:08:10|16196.78|16116.78|16196.05|16116.05|16196.81|16116.81|16196.05|16116.05|10
1727608100000|2024-09-29 11:08:20|16195.99|16115.99|16196.01|16116.01|16196.06|16116.06|16195.94|16115.94|8
1727608110000|2024-09-29 11:08:30|16195.93|16115.93|16196.93|16116.93|16196.93|16116.93|16195.93|16115.93|9
1727608120000|2024-09-29 11:08:40|16197.04|16117.04|16197|16117|16197.1|16117.1|16196.99|16116.99|9
1727608130000|2024-09-29 11:08:50|16196.88|16116.88|16197.06|16117.06|16197.06|16117.06|16196.72|16116.72|9
1727608140000|2024-09-29 11:09:00|16197.17|16117.17|16197.57|16117.57|16197.57|16117.57|16197.17|16117.17|9
1727608150000|2024-09-29 11:09:10|16197.98|16117.98|16198.44|16118.44|16198.44|16118.44|16197.98|16117.98|9
1727608160000|2024-09-29 11:09:20|16198.45|16118.45|16198.63|16118.63|16198.63|16118.63|16198.44|16118.44|8
1727608170000|2024-09-29 11:09:30|16198.68|16118.68|16198.69|16118.69|16198.71|16118.71|16198.59|16118.59|7
1727608180000|2024-09-29 11:09:40|16198.87|16118.87|16198.54|16118.54|16198.87|16118.87|16198.54|16118.54|8
1727608190000|2024-09-29 11:09:50|16198.55|16118.55|16198.49|16118.49|16198.55|16118.55|16198.48|16118.48|5
1727608200000|2024-09-29 11:10:00|16198.5|16118.5|16198.52|16118.52|16198.53|16118.53|16198.32|16118.32|6
1727608210000|2024-09-29 11:10:10|16198.51|16118.51|16198.4|16118.4|16198.51|16118.51|16198.3|16118.3|8
1727608220000|2024-09-29 11:10:20|16198.38|16118.38|16198.37|16118.37|16198.47|16118.47|16198.37|16118.37|8
1727608230000|2024-09-29 11:10:30|16198.38|16118.38|16198.11|16118.11|16198.52|16118.52|16198.11|16118.11|9
1727608240000|2024-09-29 11:10:40|16198.1|16118.1|16197.08|16117.08|16198.1|16118.1|16197.08|16117.08|10
1727608250000|2024-09-29 11:10:50|16197.06|16117.06|16197.06|16117.06|16197.19|16117.19|16197.05|16117.05|6
1727608260000|2024-09-29 11:11:00|16197|16117|16197.08|16117.08|16197.17|16117.17|16197|16117|9
1727608270000|2024-09-29 11:11:10|16197.07|16117.07|16197.26|16117.26|16197.26|16117.26|16196.98|16116.98|8
1727608280000|2024-09-29 11:11:20|16197.28|16117.28|16197.17|16117.17|16197.42|16117.42|16197.16|16117.16|8
1727608290000|2024-09-29 11:11:30|16197.43|16117.43|16198.2|16118.2|16198.2|16118.2|16197.42|16117.42|7
1727608300000|2024-09-29 11:11:40|16198.3|16118.3|16198.44|16118.44|16198.49|16118.49|16198.3|16118.3|9
1727608310000|2024-09-29 11:11:50|16198.48|16118.48|16198.41|16118.41|16198.52|16118.52|16197.82|16117.82|9
1727608320000|2024-09-29 11:12:00|16198.33|16118.33|16197.23|16117.23|16198.43|16118.43|16197.23|16117.23|9
1727608330000|2024-09-29 11:12:10|16197.29|16117.29|16198.63|16118.63|16198.63|16118.63|16197.29|16117.29|10
1727608340000|2024-09-29 11:12:20|16198.61|16118.61|16199.11|16119.11|16199.11|16119.11|16198.56|16118.56|9
1727608350000|2024-09-29 11:12:30|16199.24|16119.24|16199.58|16119.58|16199.58|16119.58|16199.24|16119.24|8
1727608360000|2024-09-29 11:12:40|16199.59|16119.59|16199.56|16119.56|16199.62|16119.62|16199.56|16119.56|7
1727608370000|2024-09-29 11:12:50|16199.51|16119.51|16201.36|16121.36|16201.36|16121.36|16199.5|16119.5|9
1727608380000|2024-09-29 11:13:00|16201.33|16121.33|16202.43|16122.43|16202.44|16122.44|16201.33|16121.33|9
1727608390000|2024-09-29 11:13:10|16202.56|16122.56|16203.27|16123.27|16203.27|16123.27|16202.56|16122.56|9
1727608400000|2024-09-29 11:13:20|16203.28|16123.28|16203.46|16123.46|16203.46|16123.46|16202.97|16122.97|9
1727608410000|2024-09-29 11:13:30|16203.47|16123.47|16203.58|16123.58|16203.58|16123.58|16203.47|16123.47|6
1727608420000|2024-09-29 11:13:40|16203.63|16123.63|16203.6|16123.6|16203.67|16123.67|16203.6|16123.6|7
1727608430000|2024-09-29 11:13:50|16203.53|16123.53|16203.27|16123.27|16203.53|16123.53|16203.27|16123.27|8
1727608440000|2024-09-29 11:14:00|16203.24|16123.24|16203.2|16123.2|16203.32|16123.32|16203.2|16123.2|8
1727608450000|2024-09-29 11:14:10|16203.27|16123.27|16203.3|16123.3|16203.31|16123.31|16203.27|16123.27|5
1727608460000|2024-09-29 11:14:20|16203.31|16123.31|16203.51|16123.51|16203.51|16123.51|16203.31|16123.31|10
1727608470000|2024-09-29 11:14:30|16203.59|16123.59|16203.65|16123.65|16203.69|16123.69|16203.59|16123.59|8
1727608480000|2024-09-29 11:14:40|16203.67|16123.67|16203.72|16123.72|16203.74|16123.74|16203.67|16123.67|8
1727608490000|2024-09-29 11:14:50|16203.75|16123.75|16203.6|16123.6|16203.77|16123.77|16203.44|16123.44|7
1727608500000|2024-09-29 11:15:00|16203.78|16123.78|16204.02|16124.02|16204.08|16124.08|16203.73|16123.73|9
1727608510000|2024-09-29 11:15:10|16204.05|16124.05|16204.42|16124.42|16204.42|16124.42|16204.03|16124.03|8
1727608520000|2024-09-29 11:15:20|16204.54|16124.54|16204.87|16124.87|16204.88|16124.88|16204.52|16124.52|9
1727608530000|2024-09-29 11:15:30|16204.92|16124.92|16206.87|16126.87|16206.87|16126.87|16204.92|16124.92|10
1727608540000|2024-09-29 11:15:40|16206.89|16126.89|16206.91|16126.91|16206.92|16126.92|16206.89|16126.89|8
1727608550000|2024-09-29 11:15:50|16206.88|16126.88|16207.01|16127.01|16207.01|16127.01|16206.86|16126.86|7
1727608560000|2024-09-29 11:16:00|16207.32|16127.32|16206.02|16126.02|16207.32|16127.32|16206.02|16126.02|9
1727608570000|2024-09-29 11:16:10|16206.01|16126.01|16205.8|16125.8|16206.38|16126.38|16205.79|16125.79|8
1727608580000|2024-09-29 11:16:20|16205.94|16125.94|16205.94|16125.94|16205.97|16125.97|16205.86|16125.86|9
1727608590000|2024-09-29 11:16:30|16205.96|16125.96|16206.29|16126.29|16206.56|16126.56|16205.96|16125.96|8
1727608600000|2024-09-29 11:16:40|16206.17|16126.17|16206.92|16126.92|16206.92|16126.92|16206.17|16126.17|7
1727608610000|2024-09-29 11:16:50|16206.93|16126.93|16206.2|16126.2|16206.93|16126.93|16206.2|16126.2|9
1727608620000|2024-09-29 11:17:00|16206.18|16126.18|16206.75|16126.75|16207.02|16127.02|16206.18|16126.18|10
1727608630000|2024-09-29 11:17:10|16206.74|16126.74|16206.65|16126.65|16206.74|16126.74|16206.65|16126.65|8
1727608640000|2024-09-29 11:17:20|16206.62|16126.62|16205.41|16125.41|16206.62|16126.62|16205.41|16125.41|10
1727608650000|2024-09-29 11:17:30|16205.39|16125.39|16205.14|16125.14|16205.39|16125.39|16205.14|16125.14|9
1727608660000|2024-09-29 11:17:40|16204.79|16124.79|16203.15|16123.15|16204.79|16124.79|16203.07|16123.07|9
1727608670000|2024-09-29 11:17:50|16202.94|16122.94|16202.81|16122.81|16202.94|16122.94|16202.81|16122.81|6
1727608680000|2024-09-29 11:18:00|16202.82|16122.82|16202.95|16122.95|16202.98|16122.98|16202.82|16122.82|10
1727608690000|2024-09-29 11:18:10|16202.98|16122.98|16202.88|16122.88|16203.16|16123.16|16202.87|16122.87|9
1727608700000|2024-09-29 11:18:20|16202.89|16122.89|16201.84|16121.84|16202.89|16122.89|16201.68|16121.68|9
1727608710000|2024-09-29 11:18:30|16201.85|16121.85|16201.93|16121.93|16201.93|16121.93|16201.83|16121.83|7
1727608720000|2024-09-29 11:18:40|16201.87|16121.87|16201.29|16121.29|16201.87|16121.87|16201.29|16121.29|7
1727608730000|2024-09-29 11:18:50|16201.3|16121.3|16200.84|16120.84|16201.3|16121.3|16200.81|16120.81|9
1727608740000|2024-09-29 11:19:00|16200.86|16120.86|16201.28|16121.28|16201.28|16121.28|16200.82|16120.82|10
1727608750000|2024-09-29 11:19:10|16201.2|16121.2|16201.18|16121.18|16201.49|16121.49|16201.15|16121.15|6
1727608760000|2024-09-29 11:19:20|16201.14|16121.14|16200.29|16120.29|16201.14|16121.14|16200.29|16120.29|8
1727608770000|2024-09-29 11:19:30|16200.26|16120.26|16200.18|16120.18|16200.29|16120.29|16200.18|16120.18|7
1727608780000|2024-09-29 11:19:40|16200.14|16120.14|16200.23|16120.23|16200.24|16120.24|16200.14|16120.14|9
1727608790000|2024-09-29 11:19:50|16200.26|16120.26|16200.28|16120.28|16200.29|16120.29|16200.2|16120.2|8
1727608800000|2024-09-29 11:20:00|16200.29|16120.29|16199.56|16119.56|16200.29|16120.29|16199.15|16119.15|10
1727608810000|2024-09-29 11:20:10|16199.85|16119.85|16199.92|16119.92|16199.96|16119.96|16199.65|16119.65|6
1727608820000|2024-09-29 11:20:20|16199.87|16119.87|16200.23|16120.23|16200.23|16120.23|16199.87|16119.87|10
1727608830000|2024-09-29 11:20:30|16200.27|16120.27|16200.33|16120.33|16200.33|16120.33|16200.26|16120.26|9
1727608840000|2024-09-29 11:20:40|16200.38|16120.38|16200.42|16120.42|16200.43|16120.43|16200.3|16120.3|9
1727608850000|2024-09-29 11:20:50|16200.43|16120.43|16200.36|16120.36|16200.43|16120.43|16200.32|16120.32|9
1727608860000|2024-09-29 11:21:00|16200.44|16120.44|16200.44|16120.44|16200.46|16120.46|16200.35|16120.35|10
1727608870000|2024-09-29 11:21:10|16200.48|16120.48|16200.51|16120.51|16200.52|16120.52|16200.48|16120.48|9
1727608880000|2024-09-29 11:21:20|16200.46|16120.46|16199.57|16119.57|16200.46|16120.46|16199.53|16119.53|9
1727608890000|2024-09-29 11:21:30|16199.35|16119.35|16199.17|16119.17|16199.35|16119.35|16199.01|16119.01|9
1727608900000|2024-09-29 11:21:40|16199.05|16119.05|16199.46|16119.46|16199.47|16119.47|16199.05|16119.05|6
1727608910000|2024-09-29 11:21:50|16199.36|16119.36|16199.32|16119.32|16199.36|16119.36|16199.26|16119.26|10
1727608920000|2024-09-29 11:22:00|16199.33|16119.33|16199.41|16119.41|16199.41|16119.41|16199.21|16119.21|7
1727608930000|2024-09-29 11:22:10|16199.38|16119.38|16199.23|16119.23|16199.44|16119.44|16199.23|16119.23|9
1727608940000|2024-09-29 11:22:20|16199.35|16119.35|16199.39|16119.39|16199.39|16119.39|16199.2|16119.2|7
1727608950000|2024-09-29 11:22:30|16199.12|16119.12|16197.45|16117.45|16199.19|16119.19|16197.45|16117.45|7
1727608960000|2024-09-29 11:22:40|16197.44|16117.44|16197.37|16117.37|16197.48|16117.48|16197.22|16117.22|8
1727608970000|2024-09-29 11:22:50|16197.42|16117.42|16197.37|16117.37|16197.49|16117.49|16197.15|16117.15|10
1727608980000|2024-09-29 11:23:00|16197.17|16117.17|16197.19|16117.19|16197.2|16117.2|16197.16|16117.16|7
1727608990000|2024-09-29 11:23:10|16197.13|16117.13|16196.62|16116.62|16197.13|16117.13|16196.62|16116.62|8
1727609000000|2024-09-29 11:23:20|16196.68|16116.68|16196.78|16116.78|16197.3|16117.3|16196.68|16116.68|9
1727609010000|2024-09-29 11:23:30|16196.77|16116.77|16197.86|16117.86|16197.86|16117.86|16196.77|16116.77|9
1727609020000|2024-09-29 11:23:40|16197.9|16117.9|16198.17|16118.17|16198.18|16118.18|16197.9|16117.9|9
1727609030000|2024-09-29 11:23:50|16198.18|16118.18|16198.47|16118.47|16199.02|16119.02|16198.14|16118.14|8
1727609040000|2024-09-29 11:24:00|16198.52|16118.52|16198.44|16118.44|16198.89|16118.89|16198.27|16118.27|10
1727609050000|2024-09-29 11:24:10|16198.42|16118.42|16198.26|16118.26|16198.47|16118.47|16198.26|16118.26|9
1727609060000|2024-09-29 11:24:20|16198.28|16118.28|16198.07|16118.07|16198.47|16118.47|16198.07|16118.07|8
1727609070000|2024-09-29 11:24:30|16198.12|16118.12|16198.21|16118.21|16198.21|16118.21|16197.83|16117.83|10
1727609080000|2024-09-29 11:24:40|16197.78|16117.78|16197.58|16117.58|16197.78|16117.78|16197.58|16117.58|8
1727609090000|2024-09-29 11:24:50|16197.82|16117.82|16197.36|16117.36|16197.82|16117.82|16197.36|16117.36|7
1727609100000|2024-09-29 11:25:00|16197.33|16117.33|16197.23|16117.23|16197.33|16117.33|16197.2|16117.2|9
1727609110000|2024-09-29 11:25:10|16197.21|16117.21|16197.49|16117.49|16197.49|16117.49|16197.16|16117.16|9
1727609120000|2024-09-29 11:25:20|16197.37|16117.37|16197.43|16117.43|16197.48|16117.48|16197.37|16117.37|8
1727609130000|2024-09-29 11:25:30|16197.39|16117.39|16197.43|16117.43|16197.46|16117.46|16197.37|16117.37|9
1727609140000|2024-09-29 11:25:40|16197.41|16117.41|16197.37|16117.37|16197.42|16117.42|16196.45|16116.45|10
1727609150000|2024-09-29 11:25:50|16197.66|16117.66|16198.31|16118.31|16198.32|16118.32|16197.66|16117.66|9
1727609160000|2024-09-29 11:26:00|16198.35|16118.35|16198.61|16118.61|16198.61|16118.61|16198.35|16118.35|7
1727609170000|2024-09-29 11:26:10|16198.63|16118.63|16198.65|16118.65|16198.9|16118.9|16198.61|16118.61|9
1727609180000|2024-09-29 11:26:20|16198.79|16118.79|16200.5|16120.5|16200.51|16120.51|16198.67|16118.67|9
1727609190000|2024-09-29 11:26:30|16201.55|16121.55|16204.27|16124.27|16204.27|16124.27|16200.93|16120.93|8
1727609200000|2024-09-29 11:26:40|16204.1|16124.1|16204.35|16124.35|16204.35|16124.35|16204.1|16124.1|8
1727609210000|2024-09-29 11:26:50|16204.37|16124.37|16204.64|16124.64|16204.64|16124.64|16204.37|16124.37|7
1727609220000|2024-09-29 11:27:00|16204.41|16124.41|16204.71|16124.71|16204.72|16124.72|16204.41|16124.41|7
1727609230000|2024-09-29 11:27:10|16204.45|16124.45|16204.27|16124.27|16204.68|16124.68|16204.01|16124.01|7
1727609240000|2024-09-29 11:27:20|16204.04|16124.04|16203.96|16123.96|16204.04|16124.04|16203.72|16123.72|9
1727609250000|2024-09-29 11:27:30|16203.97|16123.97|16205.02|16125.02|16205.02|16125.02|16203.97|16123.97|7
1727609260000|2024-09-29 11:27:40|16204.68|16124.68|16204.63|16124.63|16204.91|16124.91|16204.63|16124.63|8
1727609270000|2024-09-29 11:27:50|16204.65|16124.65|16204.87|16124.87|16205.04|16125.04|16204.65|16124.65|9
1727609280000|2024-09-29 11:28:00|16204.86|16124.86|16205.44|16125.44|16205.44|16125.44|16204.72|16124.72|10
1727609290000|2024-09-29 11:28:10|16205.43|16125.43|16206.3|16126.3|16206.3|16126.3|16205.43|16125.43|10
1727609300000|2024-09-29 11:28:20|16206.12|16126.12|16206.38|16126.38|16206.38|16126.38|16206.12|16126.12|10
1727609310000|2024-09-29 11:28:30|16206.71|16126.71|16206.32|16126.32|16206.71|16126.71|16206.31|16126.31|6
1727609320000|2024-09-29 11:28:40|16206.31|16126.31|16205.63|16125.63|16206.31|16126.31|16205.63|16125.63|9
1727609330000|2024-09-29 11:28:50|16205.2|16125.2|16204.66|16124.66|16205.27|16125.27|16204.66|16124.66|8
1727609340000|2024-09-29 11:29:00|16204.71|16124.71|16205.17|16125.17|16205.33|16125.33|16204.71|16124.71|10
1727609350000|2024-09-29 11:29:10|16205.22|16125.22|16205.22|16125.22|16205.48|16125.48|16205.21|16125.21|10
1727609360000|2024-09-29 11:29:20|16205.21|16125.21|16205.61|16125.61|16205.61|16125.61|16205.13|16125.13|9
1727609370000|2024-09-29 11:29:30|16205.63|16125.63|16205.48|16125.48|16205.63|16125.63|16205.47|16125.47|8
1727609380000|2024-09-29 11:29:40|16205.47|16125.47|16205.4|16125.4|16205.48|16125.48|16205.4|16125.4|8
1727609390000|2024-09-29 11:29:50|16205.37|16125.37|16205.68|16125.68|16205.68|16125.68|16205.16|16125.16|8
1727609400000|2024-09-29 11:30:00|16205.8|16125.8|16206.18|16126.18|16206.22|16126.22|16205.8|16125.8|8
1727609410000|2024-09-29 11:30:10|16205.09|16125.09|16204.37|16124.37|16205.09|16125.09|16204.37|16124.37|8
1727609420000|2024-09-29 11:30:20|16204.56|16124.56|16204.05|16124.05|16204.56|16124.56|16204.05|16124.05|8
1727609430000|2024-09-29 11:30:30|16203.02|16123.02|16202.63|16122.63|16203.02|16123.02|16202.35|16122.35|9
1727609440000|2024-09-29 11:30:40|16202.62|16122.62|16202.6|16122.6|16202.63|16122.63|16202.58|16122.58|10
1727609450000|2024-09-29 11:30:50|16202.47|16122.47|16202.54|16122.54|16202.54|16122.54|16202.32|16122.32|10
1727609460000|2024-09-29 11:31:00|16202.57|16122.57|16202.03|16122.03|16202.62|16122.62|16202.03|16122.03|10
1727609470000|2024-09-29 11:31:10|16202.14|16122.14|16202.21|16122.21|16202.22|16122.22|16202.14|16122.14|7
1727609480000|2024-09-29 11:31:20|16202.22|16122.22|16201.9|16121.9|16202.22|16122.22|16201.43|16121.43|9
1727609490000|2024-09-29 11:31:30|16201.81|16121.81|16201.86|16121.86|16201.88|16121.88|16201.62|16121.62|9
1727609500000|2024-09-29 11:31:40|16201.89|16121.89|16202.37|16122.37|16202.37|16122.37|16201.86|16121.86|9
1727609510000|2024-09-29 11:31:50|16202.55|16122.55|16202.7|16122.7|16203.08|16123.08|16202.55|16122.55|9
1727609520000|2024-09-29 11:32:00|16202.67|16122.67|16202.21|16122.21|16202.67|16122.67|16202.21|16122.21|8
1727609530000|2024-09-29 11:32:10|16202.33|16122.33|16201.95|16121.95|16202.33|16122.33|16201.95|16121.95|10
1727609540000|2024-09-29 11:32:20|16201.9|16121.9|16201.94|16121.94|16201.94|16121.94|16201.84|16121.84|10
1727609550000|2024-09-29 11:32:30|16201.88|16121.88|16201.82|16121.82|16201.88|16121.88|16201.71|16121.71|9
1727609560000|2024-09-29 11:32:40|16201.83|16121.83|16201.82|16121.82|16201.89|16121.89|16201.74|16121.74|9
1727609570000|2024-09-29 11:32:50|16201.78|16121.78|16201.48|16121.48|16201.78|16121.78|16201.4|16121.4|8
1727609580000|2024-09-29 11:33:00|16201.46|16121.46|16203.66|16123.66|16203.66|16123.66|16201.46|16121.46|10
1727609590000|2024-09-29 11:33:10|16203.58|16123.58|16203.74|16123.74|16203.74|16123.74|16203.58|16123.58|7
1727609600000|2024-09-29 11:33:20|16203.91|16123.91|16204.65|16124.65|16204.65|16124.65|16203.91|16123.91|9
1727609610000|2024-09-29 11:33:30|16204.72|16124.72|16204.68|16124.68|16204.85|16124.85|16204.67|16124.67|7
1727609620000|2024-09-29 11:33:40|16204.52|16124.52|16204.3|16124.3|16204.52|16124.52|16203.98|16123.98|9
1727609630000|2024-09-29 11:33:50|16203.89|16123.89|16204.14|16124.14|16204.27|16124.27|16203.89|16123.89|10
1727609640000|2024-09-29 11:34:00|16204.13|16124.13|16203.75|16123.75|16204.13|16124.13|16203.75|16123.75|8
1727609650000|2024-09-29 11:34:10|16204.06|16124.06|16205.12|16125.12|16205.12|16125.12|16204.06|16124.06|9
1727609660000|2024-09-29 11:34:20|16205.24|16125.24|16205.64|16125.64|16205.64|16125.64|16205.24|16125.24|9
1727609670000|2024-09-29 11:34:30|16205.7|16125.7|16205.76|16125.76|16205.76|16125.76|16205.7|16125.7|6
1727609680000|2024-09-29 11:34:40|16205.75|16125.75|16205.58|16125.58|16205.75|16125.75|16205.37|16125.37|10
1727609690000|2024-09-29 11:34:50|16205.62|16125.62|16204.95|16124.95|16205.69|16125.69|16204.94|16124.94|10
1727609700000|2024-09-29 11:35:00|16204.97|16124.97|16205.28|16125.28|16205.28|16125.28|16204.95|16124.95|6
1727609710000|2024-09-29 11:35:10|16205.3|16125.3|16205.34|16125.34|16205.42|16125.42|16205.3|16125.3|9
1727609720000|2024-09-29 11:35:20|16205.3|16125.3|16205.63|16125.63|16205.64|16125.64|16205.29|16125.29|6
1727609730000|2024-09-29 11:35:30|16205.64|16125.64|16206.63|16126.63|16206.63|16126.63|16205.63|16125.63|8
1727609740000|2024-09-29 11:35:40|16207.13|16127.13|16207.91|16127.91|16208.28|16128.28|16207.13|16127.13|10
1727609750000|2024-09-29 11:35:50|16207.9|16127.9|16208.01|16128.01|16208.05|16128.05|16207.87|16127.87|6
1727609760000|2024-09-29 11:36:00|16208|16128|16208.01|16128.01|16208.14|16128.14|16207.91|16127.91|9
1727609770000|2024-09-29 11:36:10|16208.03|16128.03|16207.88|16127.88|16208.03|16128.03|16207.74|16127.74|7
1727609780000|2024-09-29 11:36:20|16207.83|16127.83|16207.92|16127.92|16208.08|16128.08|16207.83|16127.83|8
1727609790000|2024-09-29 11:36:30|16207.93|16127.93|16207.69|16127.69|16208.17|16128.17|16207.69|16127.69|7
1727609800000|2024-09-29 11:36:40|16207.7|16127.7|16207.78|16127.78|16207.87|16127.87|16207.69|16127.69|7
1727609810000|2024-09-29 11:36:50|16208.09|16128.09|16209.3|16129.3|16209.3|16129.3|16208.09|16128.09|9
1727609820000|2024-09-29 11:37:00|16209.31|16129.31|16209.44|16129.44|16209.44|16129.44|16209.3|16129.3|7
1727609830000|2024-09-29 11:37:10|16209.45|16129.45|16210.67|16130.67|16210.73|16130.73|16209.45|16129.45|9
1727609840000|2024-09-29 11:37:20|16210.65|16130.65|16211.16|16131.16|16211.16|16131.16|16210.65|16130.65|10
1727609850000|2024-09-29 11:37:30|16211.17|16131.17|16211.92|16131.92|16212.13|16132.13|16211.17|16131.17|9
1727609860000|2024-09-29 11:37:40|16211.87|16131.87|16212.03|16132.03|16212.15|16132.15|16211.87|16131.87|9
1727609870000|2024-09-29 11:37:50|16212.04|16132.04|16212.36|16132.36|16212.36|16132.36|16211.8|16131.8|9
1727609880000|2024-09-29 11:38:00|16212.72|16132.72|16212.73|16132.73|16212.79|16132.79|16212.72|16132.72|7
1727609890000|2024-09-29 11:38:10|16212.75|16132.75|16215.47|16135.47|16215.47|16135.47|16212.75|16132.75|10
1727609900000|2024-09-29 11:38:20|16215.5|16135.5|16215.98|16135.98|16215.98|16135.98|16215.5|16135.5|7
1727609910000|2024-09-29 11:38:30|16215.96|16135.96|16217.07|16137.07|16217.07|16137.07|16215.93|16135.93|10
1727609920000|2024-09-29 11:38:40|16216.33|16136.33|16216.34|16136.34|16216.37|16136.37|16215.99|16135.99|9
1727609930000|2024-09-29 11:38:50|16216.33|16136.33|16216.39|16136.39|16216.42|16136.42|16216.33|16136.33|6
1727609940000|2024-09-29 11:39:00|16216.4|16136.4|16215.63|16135.63|16216.41|16136.41|16215.58|16135.58|8
1727609950000|2024-09-29 11:39:10|16215.64|16135.64|16215.75|16135.75|16215.84|16135.84|16215.64|16135.64|8
1727609960000|2024-09-29 11:39:20|16215.76|16135.76|16214.79|16134.79|16215.76|16135.76|16214.61|16134.61|9
1727609970000|2024-09-29 11:39:30|16214.5|16134.5|16213.55|16133.55|16214.5|16134.5|16213.55|16133.55|9
1727609980000|2024-09-29 11:39:40|16213.68|16133.68|16213.79|16133.79|16213.79|16133.79|16213.68|16133.68|5
1727609990000|2024-09-29 11:39:50|16213.77|16133.77|16215.73|16135.73|16215.73|16135.73|16213.76|16133.76|10
1727610000000|2024-09-29 11:40:00|16215.83|16135.83|16216.72|16136.72|16217|16137|16215.83|16135.83|9
1727610010000|2024-09-29 11:40:10|16216.98|16136.98|16218.12|16138.12|16218.13|16138.13|16216.98|16136.98|9
1727610020000|2024-09-29 11:40:20|16218.15|16138.15|16218.43|16138.43|16218.48|16138.48|16218.12|16138.12|9
1727610030000|2024-09-29 11:40:30|16218.25|16138.25|16219.48|16139.48|16219.48|16139.48|16218.22|16138.22|9
1727610040000|2024-09-29 11:40:40|16219.6|16139.6|16220.58|16140.58|16220.58|16140.58|16219.6|16139.6|10
1727610050000|2024-09-29 11:40:50|16220.59|16140.59|16220.6|16140.6|16220.61|16140.61|16220.5|16140.5|10
1727610060000|2024-09-29 11:41:00|16221.61|16141.61|16222.37|16142.37|16222.37|16142.37|16221.61|16141.61|9
1727610070000|2024-09-29 11:41:10|16222.05|16142.05|16221.88|16141.88|16222.6|16142.6|16221.21|16141.21|9
1727610080000|2024-09-29 11:41:20|16221.9|16141.9|16221.05|16141.05|16221.9|16141.9|16221.05|16141.05|8
1727610090000|2024-09-29 11:41:30|16221.06|16141.06|16224.68|16144.68|16224.68|16144.68|16221.06|16141.06|8
1727610100000|2024-09-29 11:41:40|16224.67|16144.67|16225.54|16145.54|16225.54|16145.54|16224.67|16144.67|9
1727610110000|2024-09-29 11:41:50|16224.7|16144.7|16223.62|16143.62|16224.7|16144.7|16223.61|16143.61|10
1727610120000|2024-09-29 11:42:00|16223.56|16143.56|16223.41|16143.41|16223.56|16143.56|16223.32|16143.32|8
1727610130000|2024-09-29 11:42:10|16223.37|16143.37|16222.13|16142.13|16223.58|16143.58|16222.13|16142.13|8
1727610140000|2024-09-29 11:42:20|16222.12|16142.12|16221.36|16141.36|16222.15|16142.15|16221.36|16141.36|9
1727610150000|2024-09-29 11:42:30|16221.28|16141.28|16221.25|16141.25|16221.3|16141.3|16221.2|16141.2|8
1727610160000|2024-09-29 11:42:40|16221.2|16141.2|16221.23|16141.23|16221.23|16141.23|16221.14|16141.14|9
1727610170000|2024-09-29 11:42:50|16221.19|16141.19|16221.24|16141.24|16221.25|16141.25|16221.15|16141.15|10
1727610180000|2024-09-29 11:43:00|16221.2|16141.2|16221.39|16141.39|16221.43|16141.43|16221.18|16141.18|8
1727610190000|2024-09-29 11:43:10|16221.35|16141.35|16222.24|16142.24|16222.24|16142.24|16221.35|16141.35|10
1727610200000|2024-09-29 11:43:20|16222.27|16142.27|16222.48|16142.48|16222.55|16142.55|16222.27|16142.27|9
1727610210000|2024-09-29 11:43:30|16222.51|16142.51|16222.84|16142.84|16222.91|16142.91|16222.51|16142.51|9
1727610220000|2024-09-29 11:43:40|16222.8|16142.8|16222.83|16142.83|16222.84|16142.84|16222.77|16142.77|9
1727610230000|2024-09-29 11:43:50|16222.82|16142.82|16222.83|16142.83|16222.83|16142.83|16222.73|16142.73|7
1727610240000|2024-09-29 11:44:00|16222.49|16142.49|16221.6|16141.6|16222.49|16142.49|16221.6|16141.6|8
1727610250000|2024-09-29 11:44:10|16221.61|16141.61|16221.48|16141.48|16221.61|16141.61|16221.48|16141.48|9
1727610260000|2024-09-29 11:44:20|16221.47|16141.47|16221.94|16141.94|16221.94|16141.94|16221.47|16141.47|6
1727610270000|2024-09-29 11:44:30|16221.95|16141.95|16221.89|16141.89|16221.97|16141.97|16221.89|16141.89|7
1727610280000|2024-09-29 11:44:40|16221.86|16141.86|16221.89|16141.89|16221.9|16141.9|16221.83|16141.83|7
1727610290000|2024-09-29 11:44:50|16221.99|16141.99|16221.9|16141.9|16221.99|16141.99|16221.85|16141.85|9
1727610300000|2024-09-29 11:45:00|16221.56|16141.56|16221.73|16141.73|16221.73|16141.73|16221.47|16141.47|6
1727610310000|2024-09-29 11:45:10|16222.2|16142.2|16222.18|16142.18|16222.4|16142.4|16222.16|16142.16|9
1727610320000|2024-09-29 11:45:20|16222.07|16142.07|16222.03|16142.03|16222.08|16142.08|16222.03|16142.03|7
1727610330000|2024-09-29 11:45:30|16222.04|16142.04|16222.06|16142.06|16222.06|16142.06|16221.95|16141.95|9
1727610340000|2024-09-29 11:45:40|16222.1|16142.1|16221.17|16141.17|16222.1|16142.1|16221.17|16141.17|10
1727610350000|2024-09-29 11:45:50|16220.88|16140.88|16219.91|16139.91|16220.88|16140.88|16219.91|16139.91|10
1727610360000|2024-09-29 11:46:00|16219.83|16139.83|16220.63|16140.63|16221.07|16141.07|16219.77|16139.77|10
1727610370000|2024-09-29 11:46:10|16220.55|16140.55|16220.25|16140.25|16220.55|16140.55|16219.95|16139.95|9
1727610380000|2024-09-29 11:46:20|16220.82|16140.82|16220.92|16140.92|16220.92|16140.92|16220.81|16140.81|3
1727610390000|2024-09-29 11:46:30|16221.08|16141.08|16218.45|16138.45|16221.14|16141.14|16218.45|16138.45|10
1727610400000|2024-09-29 11:46:40|16218.41|16138.41|16218.31|16138.31|16218.62|16138.62|16218.31|16138.31|10
1727610410000|2024-09-29 11:46:50|16218.29|16138.29|16216.76|16136.76|16218.32|16138.32|16216.53|16136.53|10
1727610420000|2024-09-29 11:47:00|16216.19|16136.19|16215.85|16135.85|16216.19|16136.19|16215.85|16135.85|8
1727610430000|2024-09-29 11:47:10|16215.86|16135.86|16216.1|16136.1|16216.13|16136.13|16215.79|16135.79|6
1727610440000|2024-09-29 11:47:20|16216.11|16136.11|16216.27|16136.27|16216.27|16136.27|16216.05|16136.05|9
1727610450000|2024-09-29 11:47:30|16216.28|16136.28|16216.17|16136.17|16216.35|16136.35|16216.17|16136.17|10
1727610460000|2024-09-29 11:47:40|16216.13|16136.13|16215.73|16135.73|16216.13|16136.13|16215.64|16135.64|10
1727610470000|2024-09-29 11:47:50|16215.71|16135.71|16215.8|16135.8|16215.85|16135.85|16215.71|16135.71|9
1727610480000|2024-09-29 11:48:00|16215.79|16135.79|16216.05|16136.05|16216.05|16136.05|16215.77|16135.77|7
1727610490000|2024-09-29 11:48:10|16216.2|16136.2|16216.33|16136.33|16216.33|16136.33|16216.2|16136.2|8
1727610500000|2024-09-29 11:48:20|16216.32|16136.32|16216.2|16136.2|16216.32|16136.32|16216.19|16136.19|8
1727610510000|2024-09-29 11:48:30|16216.21|16136.21|16217.07|16137.07|16217.07|16137.07|16216.21|16136.21|7
1727610520000|2024-09-29 11:48:40|16217.01|16137.01|16217.18|16137.18|16217.41|16137.41|16215.33|16135.33|9
1727610530000|2024-09-29 11:48:50|16217.17|16137.17|16218.06|16138.06|16218.21|16138.21|16217.17|16137.17|9
1727610540000|2024-09-29 11:49:00|16218.07|16138.07|16218.43|16138.43|16218.44|16138.44|16218.07|16138.07|9
1727610550000|2024-09-29 11:49:10|16218.42|16138.42|16218.69|16138.69|16218.71|16138.71|16218.35|16138.35|9
1727610560000|2024-09-29 11:49:20|16218.7|16138.7|16218.7|16138.7|16218.74|16138.74|16218.68|16138.68|8
1727610570000|2024-09-29 11:49:30|16218.73|16138.73|16218.67|16138.67|16218.75|16138.75|16218.67|16138.67|8
1727610580000|2024-09-29 11:49:40|16218.68|16138.68|16218.69|16138.69|16218.69|16138.69|16218.66|16138.66|8
1727610590000|2024-09-29 11:49:50|16218.68|16138.68|16219.02|16139.02|16219.02|16139.02|16218.68|16138.68|8
1727610600000|2024-09-29 11:50:00|16219.03|16139.03|16219.83|16139.83|16219.83|16139.83|16219|16139|8
1727610610000|2024-09-29 11:50:10|16219.86|16139.86|16220.14|16140.14|16220.14|16140.14|16219.64|16139.64|10
1727610620000|2024-09-29 11:50:20|16220.2|16140.2|16219.89|16139.89|16220.37|16140.37|16219.89|16139.89|9
1727610630000|2024-09-29 11:50:30|16219.87|16139.87|16220.84|16140.84|16220.84|16140.84|16219.87|16139.87|9
1727610640000|2024-09-29 11:50:40|16220.85|16140.85|16221.24|16141.24|16221.28|16141.28|16220.85|16140.85|9
1727610650000|2024-09-29 11:50:50|16221.23|16141.23|16221.48|16141.48|16221.49|16141.49|16221.22|16141.22|7
1727610660000|2024-09-29 11:51:00|16221.46|16141.46|16221.72|16141.72|16221.84|16141.84|16221.44|16141.44|10
1727610670000|2024-09-29 11:51:10|16221.7|16141.7|16221.63|16141.63|16221.74|16141.74|16221.62|16141.62|7
1727610680000|2024-09-29 11:51:20|16221.6|16141.6|16223.78|16143.78|16223.82|16143.82|16221.6|16141.6|7
1727610690000|2024-09-29 11:51:30|16223.77|16143.77|16224.07|16144.07|16224.09|16144.09|16223.77|16143.77|9
1727610700000|2024-09-29 11:51:40|16223.94|16143.94|16223.35|16143.35|16223.98|16143.98|16223.35|16143.35|8
1727610710000|2024-09-29 11:51:50|16223.33|16143.33|16222.98|16142.98|16223.33|16143.33|16222.96|16142.96|8
1727610720000|2024-09-29 11:52:00|16222.97|16142.97|16222.8|16142.8|16222.97|16142.97|16222.8|16142.8|8
1727610730000|2024-09-29 11:52:10|16222.83|16142.83|16222.67|16142.67|16222.89|16142.89|16222.67|16142.67|9
1727610740000|2024-09-29 11:52:20|16222.65|16142.65|16222.51|16142.51|16222.67|16142.67|16222.51|16142.51|9
1727610750000|2024-09-29 11:52:30|16222.5|16142.5|16222.66|16142.66|16222.7|16142.7|16222.5|16142.5|9
1727610760000|2024-09-29 11:52:40|16222.67|16142.67|16222.63|16142.63|16222.7|16142.7|16222.63|16142.63|8
1727610770000|2024-09-29 11:52:50|16222.62|16142.62|16222.64|16142.64|16222.64|16142.64|16222.59|16142.59|6
1727610780000|2024-09-29 11:53:00|16222.66|16142.66|16222.13|16142.13|16222.66|16142.66|16221.97|16141.97|9
1727610790000|2024-09-29 11:53:10|16222.16|16142.16|16221.73|16141.73|16222.26|16142.26|16221.26|16141.26|9
1727610800000|2024-09-29 11:53:20|16221.71|16141.71|16221.36|16141.36|16221.71|16141.71|16221.35|16141.35|7
1727610810000|2024-09-29 11:53:30|16221.33|16141.33|16221.55|16141.55|16221.64|16141.64|16221.33|16141.33|7
1727610820000|2024-09-29 11:53:40|16221.54|16141.54|16221.07|16141.07|16221.55|16141.55|16221.07|16141.07|8
1727610830000|2024-09-29 11:53:50|16221.05|16141.05|16221.2|16141.2|16221.42|16141.42|16221.05|16141.05|9
1727610840000|2024-09-29 11:54:00|16221.19|16141.19|16221.65|16141.65|16221.65|16141.65|16221.18|16141.18|7
1727610850000|2024-09-29 11:54:10|16221.64|16141.64|16221.56|16141.56|16221.65|16141.65|16221.54|16141.54|8
1727610860000|2024-09-29 11:54:20|16221.58|16141.58|16221.65|16141.65|16221.79|16141.79|16221.57|16141.57|6
1727610870000|2024-09-29 11:54:30|16221.67|16141.67|16221.64|16141.64|16221.82|16141.82|16221.64|16141.64|10
1727610880000|2024-09-29 11:54:40|16221.65|16141.65|16220.91|16140.91|16221.71|16141.71|16220.91|16140.91|8
1727610890000|2024-09-29 11:54:50|16221.2|16141.2|16221.16|16141.16|16221.42|16141.42|16221.15|16141.15|9
1727610900000|2024-09-29 11:55:00|16221.2|16141.2|16220.25|16140.25|16221.2|16141.2|16220.21|16140.21|10
1727610910000|2024-09-29 11:55:10|16220.28|16140.28|16219.64|16139.64|16220.29|16140.29|16219.63|16139.63|6
1727610920000|2024-09-29 11:55:20|16219.63|16139.63|16217.98|16137.98|16219.64|16139.64|16217.88|16137.88|10
1727610930000|2024-09-29 11:55:30|16217.96|16137.96|16217.39|16137.39|16217.99|16137.99|16217.14|16137.14|9
1727610940000|2024-09-29 11:55:40|16217.4|16137.4|16216.16|16136.16|16217.4|16137.4|16215.86|16135.86|10
1727610950000|2024-09-29 11:55:50|16216.1|16136.1|16216.26|16136.26|16216.26|16136.26|16216.1|16136.1|9
1727610960000|2024-09-29 11:56:00|16216.25|16136.25|16221.19|16141.19|16221.19|16141.19|16216.25|16136.25|9
1727610970000|2024-09-29 11:56:10|16221.15|16141.15|16220.5|16140.5|16221.41|16141.41|16220.17|16140.17|9
1727610980000|2024-09-29 11:56:20|16220.49|16140.49|16220.56|16140.56|16220.59|16140.59|16220.49|16140.49|6
1727610990000|2024-09-29 11:56:30|16220.57|16140.57|16220.54|16140.54|16220.57|16140.57|16220.5|16140.5|9
1727611000000|2024-09-29 11:56:40|16220.56|16140.56|16221.32|16141.32|16221.32|16141.32|16220.56|16140.56|7
1727611010000|2024-09-29 11:56:50|16221.31|16141.31|16221.4|16141.4|16221.4|16141.4|16221.31|16141.31|6
1727611020000|2024-09-29 11:57:00|16221.39|16141.39|16221.34|16141.34|16221.41|16141.41|16221.12|16141.12|8
1727611030000|2024-09-29 11:57:10|16221.38|16141.38|16221.26|16141.26|16221.41|16141.41|16221.26|16141.26|7
1727611040000|2024-09-29 11:57:20|16221.24|16141.24|16221.29|16141.29|16221.29|16141.29|16221.15|16141.15|8
1727611050000|2024-09-29 11:57:30|16221.3|16141.3|16221.15|16141.15|16221.3|16141.3|16221.15|16141.15|8
1727611060000|2024-09-29 11:57:40|16221.14|16141.14|16221.19|16141.19|16221.2|16141.2|16221.12|16141.12|6
1727611070000|2024-09-29 11:57:50|16221.18|16141.18|16221.22|16141.22|16221.22|16141.22|16221.16|16141.16|7
1727611080000|2024-09-29 11:58:00|16221.24|16141.24|16218.24|16138.24|16221.25|16141.25|16218.24|16138.24|8
1727611090000|2024-09-29 11:58:10|16218.27|16138.27|16218.34|16138.34|16218.34|16138.34|16218.18|16138.18|10
1727611100000|2024-09-29 11:58:20|16218.2|16138.2|16218.02|16138.02|16218.22|16138.22|16218|16138|9
1727611110000|2024-09-29 11:58:30|16218.04|16138.04|16218.02|16138.02|16218.28|16138.28|16218.02|16138.02|7
1727611120000|2024-09-29 11:58:40|16218.01|16138.01|16218.25|16138.25|16218.36|16138.36|16217.98|16137.98|7
1727611130000|2024-09-29 11:58:50|16218.24|16138.24|16218.19|16138.19|16218.24|16138.24|16218.19|16138.19|6
1727611140000|2024-09-29 11:59:00|16218.4|16138.4|16218.02|16138.02|16218.4|16138.4|16218.02|16138.02|6
1727611150000|2024-09-29 11:59:10|16218.07|16138.07|16218.17|16138.17|16218.17|16138.17|16218.07|16138.07|8
1727611160000|2024-09-29 11:59:20|16218.15|16138.15|16218.06|16138.06|16218.15|16138.15|16218.06|16138.06|5
1727611170000|2024-09-29 11:59:30|16218.03|16138.03|16218.07|16138.07|16218.08|16138.08|16218.03|16138.03|6
1727611180000|2024-09-29 11:59:40|16218.04|16138.04|16217.98|16137.98|16218.04|16138.04|16217.97|16137.97|8
1727611190000|2024-09-29 11:59:50|16217.97|16137.97|16218.02|16138.02|16218.02|16138.02|16217.97|16137.97|6
1727611200000|2024-09-29 12:00:00|16218.04|16138.04|16219.53|16139.53|16219.8|16139.8|16218.03|16138.03|10
1727611210000|2024-09-29 12:00:10|16219.62|16139.62|16219.08|16139.08|16219.62|16139.62|16219.08|16139.08|7
1727611220000|2024-09-29 12:00:20|16219.05|16139.05|16219|16139|16219.07|16139.07|16218.96|16138.96|9
1727611230000|2024-09-29 12:00:30|16219.01|16139.01|16219.05|16139.05|16219.15|16139.15|16219.01|16139.01|10
1727611240000|2024-09-29 12:00:40|16219.06|16139.06|16219.1|16139.1|16219.1|16139.1|16219.04|16139.04|8
1727611250000|2024-09-29 12:00:50|16219.14|16139.14|16219.56|16139.56|16219.56|16139.56|16219.14|16139.14|10
1727611260000|2024-09-29 12:01:00|16219.95|16139.95|16223.34|16143.34|16223.34|16143.34|16219.95|16139.95|9
1727611270000|2024-09-29 12:01:10|16223.57|16143.57|16223.13|16143.13|16223.57|16143.57|16222.72|16142.72|9
1727611280000|2024-09-29 12:01:20|16222.85|16142.85|16224.07|16144.07|16224.07|16144.07|16222.84|16142.84|8
1727611290000|2024-09-29 12:01:30|16224.99|16144.99|16227.15|16147.15|16227.15|16147.15|16224.99|16144.99|7
1727611300000|2024-09-29 12:01:40|16227.17|16147.17|16227.17|16147.17|16227.17|16147.17|16226.91|16146.91|8
1727611310000|2024-09-29 12:01:50|16227.52|16147.52|16226.91|16146.91|16227.59|16147.59|16226.91|16146.91|8
1727611320000|2024-09-29 12:02:00|16227.11|16147.11|16226.85|16146.85|16227.37|16147.37|16226.84|16146.84|9
1727611330000|2024-09-29 12:02:10|16226.86|16146.86|16227.21|16147.21|16227.22|16147.22|16226.86|16146.86|7
1727611340000|2024-09-29 12:02:20|16227.27|16147.27|16228.34|16148.34|16228.34|16148.34|16227.26|16147.26|9
1727611350000|2024-09-29 12:02:30|16228.37|16148.37|16227.82|16147.82|16228.37|16148.37|16227.78|16147.78|7
1727611360000|2024-09-29 12:02:40|16227.83|16147.83|16227.77|16147.77|16227.83|16147.83|16227.67|16147.67|8
1727611370000|2024-09-29 12:02:50|16227.78|16147.78|16227.86|16147.86|16227.93|16147.93|16227.78|16147.78|6
1727611380000|2024-09-29 12:03:00|16227.88|16147.88|16228.4|16148.4|16228.4|16148.4|16227.43|16147.43|10
1727611390000|2024-09-29 12:03:10|16228.23|16148.23|16229.31|16149.31|16229.31|16149.31|16228.23|16148.23|9
1727611400000|2024-09-29 12:03:20|16229.3|16149.3|16229.3|16149.3|16229.3|16149.3|16229.24|16149.24|9
1727611410000|2024-09-29 12:03:30|16229.51|16149.51|16229.02|16149.02|16229.61|16149.61|16229.02|16149.02|8
1727611420000|2024-09-29 12:03:40|16229.04|16149.04|16228.97|16148.97|16229.18|16149.18|16228.97|16148.97|8
1727611430000|2024-09-29 12:03:50|16228.99|16148.99|16228.96|16148.96|16228.99|16148.99|16228.91|16148.91|9
1727611440000|2024-09-29 12:04:00|16228.97|16148.97|16229.01|16149.01|16229.18|16149.18|16228.97|16148.97|8
1727611450000|2024-09-29 12:04:10|16228.94|16148.94|16229.99|16149.99|16229.99|16149.99|16228.84|16148.84|7
1727611460000|2024-09-29 12:04:20|16229.98|16149.98|16228.87|16148.87|16229.98|16149.98|16228.87|16148.87|6
1727611470000|2024-09-29 12:04:30|16228.84|16148.84|16228.97|16148.97|16229.02|16149.02|16228.72|16148.72|10
1727611480000|2024-09-29 12:04:40|16228.96|16148.96|16228.98|16148.98|16228.98|16148.98|16228.81|16148.81|9
1727611490000|2024-09-29 12:04:50|16228.94|16148.94|16228.99|16148.99|16229|16149|16228.92|16148.92|8
1727611500000|2024-09-29 12:05:00|16228.98|16148.98|16232.88|16152.88|16232.88|16152.88|16228.98|16148.98|8
1727611510000|2024-09-29 12:05:10|16233.4|16153.4|16233.71|16153.71|16233.72|16153.72|16233.4|16153.4|9
1727611520000|2024-09-29 12:05:20|16233.67|16153.67|16233.74|16153.74|16233.74|16153.74|16233.67|16153.67|6
1727611530000|2024-09-29 12:05:30|16233.79|16153.79|16233.95|16153.95|16233.95|16153.95|16233.79|16153.79|8
1727611540000|2024-09-29 12:05:40|16234.23|16154.23|16234.3|16154.3|16234.33|16154.33|16234.23|16154.23|8
1727611550000|2024-09-29 12:05:50|16234.29|16154.29|16234.58|16154.58|16234.58|16154.58|16234.23|16154.23|8
1727611560000|2024-09-29 12:06:00|16234.59|16154.59|16235.01|16155.01|16235.04|16155.04|16234.48|16154.48|8
1727611570000|2024-09-29 12:06:10|16235.13|16155.13|16234.98|16154.98|16235.13|16155.13|16234.92|16154.92|9
1727611580000|2024-09-29 12:06:20|16234.95|16154.95|16235.09|16155.09|16235.09|16155.09|16234.95|16154.95|8
1727611590000|2024-09-29 12:06:30|16235.13|16155.13|16235.2|16155.2|16235.21|16155.21|16235.13|16155.13|8
1727611600000|2024-09-29 12:06:40|16235.4|16155.4|16234.65|16154.65|16235.4|16155.4|16234.63|16154.63|8
1727611610000|2024-09-29 12:06:50|16234.58|16154.58|16234.03|16154.03|16234.58|16154.58|16234.03|16154.03|8
1727611620000|2024-09-29 12:07:00|16234.27|16154.27|16234.3|16154.3|16234.3|16154.3|16234.15|16154.15|9
1727611630000|2024-09-29 12:07:10|16234.31|16154.31|16234.34|16154.34|16234.37|16154.37|16234.31|16154.31|9
1727611640000|2024-09-29 12:07:20|16234.33|16154.33|16234.55|16154.55|16234.55|16154.55|16234.33|16154.33|7
1727611650000|2024-09-29 12:07:30|16234.5|16154.5|16234.56|16154.56|16234.56|16154.56|16234.31|16154.31|8
1727611660000|2024-09-29 12:07:40|16234.79|16154.79|16234.52|16154.52|16234.85|16154.85|16234.52|16154.52|7
1727611670000|2024-09-29 12:07:50|16234.51|16154.51|16234.63|16154.63|16234.63|16154.63|16234.49|16154.49|8
1727611680000|2024-09-29 12:08:00|16234.64|16154.64|16234.48|16154.48|16234.66|16154.66|16234.34|16154.34|7
1727611690000|2024-09-29 12:08:10|16234.51|16154.51|16234.83|16154.83|16234.95|16154.95|16234.51|16154.51|9
1727611700000|2024-09-29 12:08:20|16234.81|16154.81|16234.66|16154.66|16234.96|16154.96|16234.66|16154.66|8
1727611710000|2024-09-29 12:08:30|16234.65|16154.65|16232.9|16152.9|16234.65|16154.65|16232.9|16152.9|7
1727611720000|2024-09-29 12:08:40|16232.89|16152.89|16232.39|16152.39|16232.89|16152.89|16232.39|16152.39|7
1727611730000|2024-09-29 12:08:50|16232.44|16152.44|16230.48|16150.48|16232.44|16152.44|16230.48|16150.48|7
1727611740000|2024-09-29 12:09:00|16230.37|16150.37|16230.3|16150.3|16230.37|16150.37|16230.01|16150.01|9
1727611750000|2024-09-29 12:09:10|16230.41|16150.41|16230.31|16150.31|16230.53|16150.53|16230.31|16150.31|10
1727611760000|2024-09-29 12:09:20|16230.33|16150.33|16231.02|16151.02|16231.02|16151.02|16230.3|16150.3|9
1727611770000|2024-09-29 12:09:30|16231.14|16151.14|16231.5|16151.5|16231.51|16151.51|16231.14|16151.14|10
1727611780000|2024-09-29 12:09:40|16231.51|16151.51|16231.56|16151.56|16231.59|16151.59|16231.51|16151.51|8
1727611790000|2024-09-29 12:09:50|16231.58|16151.58|16231.71|16151.71|16231.71|16151.71|16231.58|16151.58|8
1727611800000|2024-09-29 12:10:00|16231.73|16151.73|16231.74|16151.74|16231.82|16151.82|16231.73|16151.73|9
1727611810000|2024-09-29 12:10:10|16231.73|16151.73|16230.92|16150.92|16231.73|16151.73|16230.92|16150.92|9
1727611820000|2024-09-29 12:10:20|16230.93|16150.93|16229.65|16149.65|16230.93|16150.93|16229.65|16149.65|8
1727611830000|2024-09-29 12:10:30|16229.57|16149.57|16229.4|16149.4|16229.74|16149.74|16229.4|16149.4|8
1727611840000|2024-09-29 12:10:40|16229.36|16149.36|16228.47|16148.47|16229.36|16149.36|16228.47|16148.47|8
1727611850000|2024-09-29 12:10:50|16228.46|16148.46|16228.36|16148.36|16228.46|16148.46|16228.36|16148.36|7
1727611860000|2024-09-29 12:11:00|16228.58|16148.58|16226.92|16146.92|16228.58|16148.58|16226.92|16146.92|9
1727611870000|2024-09-29 12:11:10|16226.93|16146.93|16226.92|16146.92|16226.96|16146.96|16226.86|16146.86|8
1727611880000|2024-09-29 12:11:20|16226.8|16146.8|16226.46|16146.46|16226.8|16146.8|16226.46|16146.46|9
1727611890000|2024-09-29 12:11:30|16226.45|16146.45|16226.57|16146.57|16226.61|16146.61|16226.45|16146.45|8
1727611900000|2024-09-29 12:11:40|16226.59|16146.59|16226.53|16146.53|16226.62|16146.62|16226.53|16146.53|9
1727611910000|2024-09-29 12:11:50|16226.57|16146.57|16226.44|16146.44|16226.57|16146.57|16226.44|16146.44|8
1727611920000|2024-09-29 12:12:00|16226.42|16146.42|16226.81|16146.81|16226.81|16146.81|16226.39|16146.39|10
1727611930000|2024-09-29 12:12:10|16226.75|16146.75|16226.27|16146.27|16226.75|16146.75|16226.27|16146.27|8
1727611940000|2024-09-29 12:12:20|16226.29|16146.29|16225.88|16145.88|16226.29|16146.29|16225.88|16145.88|7
1727611950000|2024-09-29 12:12:30|16225.89|16145.89|16225.72|16145.72|16225.94|16145.94|16225.72|16145.72|7
1727611960000|2024-09-29 12:12:40|16225.75|16145.75|16225.64|16145.64|16225.75|16145.75|16225.64|16145.64|5
1727611970000|2024-09-29 12:12:50|16225.72|16145.72|16225.46|16145.46|16225.72|16145.72|16225.41|16145.41|9
1727611980000|2024-09-29 12:13:00|16225.44|16145.44|16225.24|16145.24|16225.52|16145.52|16225.24|16145.24|8
1727611990000|2024-09-29 12:13:10|16225.25|16145.25|16224.74|16144.74|16225.25|16145.25|16224.74|16144.74|7
1727612000000|2024-09-29 12:13:20|16224.62|16144.62|16224.43|16144.43|16224.66|16144.66|16224.43|16144.43|9
1727612010000|2024-09-29 12:13:30|16224.42|16144.42|16224.17|16144.17|16224.42|16144.42|16224.17|16144.17|9
1727612020000|2024-09-29 12:13:40|16225.14|16145.14|16225.36|16145.36|16225.36|16145.36|16225.14|16145.14|8
1727612030000|2024-09-29 12:13:50|16225.33|16145.33|16225.38|16145.38|16225.43|16145.43|16225.33|16145.33|7
1727612040000|2024-09-29 12:14:00|16225.42|16145.42|16225.82|16145.82|16225.82|16145.82|16225.37|16145.37|10
1727612050000|2024-09-29 12:14:10|16225.83|16145.83|16225.57|16145.57|16226.16|16146.16|16225.56|16145.56|8
1727612060000|2024-09-29 12:14:20|16225.85|16145.85|16225.73|16145.73|16225.94|16145.94|16225.57|16145.57|9
1727612070000|2024-09-29 12:14:30|16225.72|16145.72|16225.88|16145.88|16225.88|16145.88|16225.7|16145.7|8
1727612080000|2024-09-29 12:14:40|16225.87|16145.87|16225.57|16145.57|16225.88|16145.88|16225.57|16145.57|8
1727612090000|2024-09-29 12:14:50|16225.58|16145.58|16226.28|16146.28|16226.56|16146.56|16225.58|16145.58|10
1727612100000|2024-09-29 12:15:00|16226.29|16146.29|16225.81|16145.81|16226.31|16146.31|16225.81|16145.81|9
1727612110000|2024-09-29 12:15:10|16225.78|16145.78|16225.9|16145.9|16226.01|16146.01|16225.77|16145.77|8
1727612120000|2024-09-29 12:15:20|16225.89|16145.89|16225.59|16145.59|16225.89|16145.89|16225.58|16145.58|8
1727612130000|2024-09-29 12:15:30|16225.58|16145.58|16225.97|16145.97|16225.97|16145.97|16225.53|16145.53|9
1727612140000|2024-09-29 12:15:40|16225.96|16145.96|16225.89|16145.89|16226.07|16146.07|16225.89|16145.89|5
1727612150000|2024-09-29 12:15:50|16225.88|16145.88|16226.15|16146.15|16226.16|16146.16|16225.84|16145.84|8
1727612160000|2024-09-29 12:16:00|16225.92|16145.92|16225.72|16145.72|16225.94|16145.94|16225.67|16145.67|9
1727612170000|2024-09-29 12:16:10|16225.71|16145.71|16225.66|16145.66|16225.71|16145.71|16225.64|16145.64|6
1727612180000|2024-09-29 12:16:20|16225.58|16145.58|16225.53|16145.53|16225.84|16145.84|16225.53|16145.53|8
1727612190000|2024-09-29 12:16:30|16225.54|16145.54|16227.22|16147.22|16227.22|16147.22|16225.54|16145.54|6
1727612200000|2024-09-29 12:16:40|16227.83|16147.83|16228.08|16148.08|16228.08|16148.08|16227.49|16147.49|8
1727612210000|2024-09-29 12:16:50|16228.54|16148.54|16232.88|16152.88|16232.93|16152.93|16228.54|16148.54|8
1727612220000|2024-09-29 12:17:00|16232.89|16152.89|16234.67|16154.67|16234.75|16154.75|16232.89|16152.89|10
1727612230000|2024-09-29 12:17:10|16234.66|16154.66|16234.64|16154.64|16234.8|16154.8|16234.64|16154.64|10
1727612240000|2024-09-29 12:17:20|16235.5|16155.5|16235.6|16155.6|16235.6|16155.6|16235.27|16155.27|9
1727612250000|2024-09-29 12:17:30|16235.81|16155.81|16237.54|16157.54|16237.54|16157.54|16235.79|16155.79|9
1727612260000|2024-09-29 12:17:40|16237.73|16157.73|16238.09|16158.09|16238.12|16158.12|16237.73|16157.73|9
1727612270000|2024-09-29 12:17:50|16238.1|16158.1|16238.76|16158.76|16238.77|16158.77|16238.1|16158.1|5
1727612280000|2024-09-29 12:18:00|16238.75|16158.75|16238.82|16158.82|16238.82|16158.82|16238.74|16158.74|7
1727612290000|2024-09-29 12:18:10|16238.84|16158.84|16239.44|16159.44|16239.44|16159.44|16238.84|16158.84|7
1727612300000|2024-09-29 12:18:20|16239.48|16159.48|16239.16|16159.16|16239.48|16159.48|16239.15|16159.15|7
1727612310000|2024-09-29 12:18:30|16239.17|16159.17|16239.25|16159.25|16239.29|16159.29|16239.17|16159.17|6
1727612320000|2024-09-29 12:18:40|16239.23|16159.23|16239.67|16159.67|16239.67|16159.67|16239.21|16159.21|10
1727612330000|2024-09-29 12:18:50|16239.71|16159.71|16236.9|16156.9|16239.75|16159.75|16236.9|16156.9|9
1727612340000|2024-09-29 12:19:00|16236.91|16156.91|16236.94|16156.94|16236.94|16156.94|16236.86|16156.86|8
1727612350000|2024-09-29 12:19:10|16236.97|16156.97|16237.21|16157.21|16237.22|16157.22|16236.89|16156.89|10
1727612360000|2024-09-29 12:19:20|16237.2|16157.2|16237.19|16157.19|16237.21|16157.21|16237.19|16157.19|6
1727612370000|2024-09-29 12:19:30|16236.56|16156.56|16236.67|16156.67|16236.67|16156.67|16236.54|16156.54|8
1727612380000|2024-09-29 12:19:40|16236.65|16156.65|16236.37|16156.37|16236.66|16156.66|16236.36|16156.36|10
1727612390000|2024-09-29 12:19:50|16236.33|16156.33|16235.06|16155.06|16236.33|16156.33|16235.05|16155.05|9
1727612400000|2024-09-29 12:20:00|16234.93|16154.93|16234.81|16154.81|16234.93|16154.93|16234.8|16154.8|7
1727612410000|2024-09-29 12:20:10|16234.8|16154.8|16235.06|16155.06|16235.07|16155.07|16234.79|16154.79|7
1727612420000|2024-09-29 12:20:20|16234.57|16154.57|16233.58|16153.58|16234.57|16154.57|16233.58|16153.58|10
1727612430000|2024-09-29 12:20:30|16233.76|16153.76|16232.94|16152.94|16233.76|16153.76|16232.14|16152.14|10
1727612440000|2024-09-29 12:20:40|16232.98|16152.98|16231.92|16151.92|16233.03|16153.03|16231.92|16151.92|9
1727612450000|2024-09-29 12:20:50|16231.9|16151.9|16231.03|16151.03|16231.9|16151.9|16231.03|16151.03|8
1727612460000|2024-09-29 12:21:00|16231.06|16151.06|16230.72|16150.72|16231.06|16151.06|16230.72|16150.72|10
1727612470000|2024-09-29 12:21:10|16229.69|16149.69|16229.4|16149.4|16229.84|16149.84|16229.4|16149.4|7
1727612480000|2024-09-29 12:21:20|16229.39|16149.39|16228.32|16148.32|16229.39|16149.39|16228.32|16148.32|8
1727612490000|2024-09-29 12:21:30|16228.41|16148.41|16227.77|16147.77|16228.41|16148.41|16227.36|16147.36|10
1727612500000|2024-09-29 12:21:40|16227.38|16147.38|16227.14|16147.14|16227.38|16147.38|16227.08|16147.08|8
1727612510000|2024-09-29 12:21:50|16225.65|16145.65|16225.7|16145.7|16225.78|16145.78|16225.53|16145.53|10
1727612520000|2024-09-29 12:22:00|16225.64|16145.64|16224.8|16144.8|16225.64|16145.64|16224.8|16144.8|10
1727612530000|2024-09-29 12:22:10|16224.85|16144.85|16222.44|16142.44|16224.85|16144.85|16222.41|16142.41|10
1727612540000|2024-09-29 12:22:20|16222.45|16142.45|16222.39|16142.39|16222.45|16142.45|16222.38|16142.38|9
1727612550000|2024-09-29 12:22:30|16222.37|16142.37|16222.1|16142.1|16222.37|16142.37|16222.08|16142.08|8
1727612560000|2024-09-29 12:22:40|16222.06|16142.06|16221.22|16141.22|16222.06|16142.06|16221.22|16141.22|6
1727612570000|2024-09-29 12:22:50|16221.2|16141.2|16220.98|16140.98|16221.25|16141.25|16220.98|16140.98|10
1727612580000|2024-09-29 12:23:00|16220.96|16140.96|16220.13|16140.13|16220.96|16140.96|16220.13|16140.13|7
1727612590000|2024-09-29 12:23:10|16219.94|16139.94|16219.26|16139.26|16219.94|16139.94|16219.26|16139.26|10
1727612600000|2024-09-29 12:23:20|16218.77|16138.77|16219.67|16139.67|16219.67|16139.67|16218.69|16138.69|7
1727612610000|2024-09-29 12:23:30|16219.7|16139.7|16219.69|16139.69|16219.7|16139.7|16219.61|16139.61|8
1727612620000|2024-09-29 12:23:40|16219.62|16139.62|16219.67|16139.67|16219.67|16139.67|16219.59|16139.59|9
1727612630000|2024-09-29 12:23:50|16219.66|16139.66|16217.8|16137.8|16219.66|16139.66|16217.8|16137.8|7
1727612640000|2024-09-29 12:24:00|16217.81|16137.81|16217.95|16137.95|16218.35|16138.35|16217.81|16137.81|8
1727612650000|2024-09-29 12:24:10|16218.01|16138.01|16217.6|16137.6|16218.04|16138.04|16217.6|16137.6|10
1727612660000|2024-09-29 12:24:20|16217.69|16137.69|16217.33|16137.33|16217.69|16137.69|16217.33|16137.33|9
1727612670000|2024-09-29 12:24:30|16217.29|16137.29|16216.22|16136.22|16217.29|16137.29|16216.22|16136.22|10
1727612680000|2024-09-29 12:24:40|16216.21|16136.21|16216.45|16136.45|16216.62|16136.62|16216.18|16136.18|9
1727612690000|2024-09-29 12:24:50|16216.44|16136.44|16216.69|16136.69|16216.69|16136.69|16216.41|16136.41|9
1727612700000|2024-09-29 12:25:00|16216.68|16136.68|16216.55|16136.55|16216.68|16136.68|16216.55|16136.55|5
1727612710000|2024-09-29 12:25:10|16216.43|16136.43|16216.39|16136.39|16216.43|16136.43|16216.39|16136.39|7
1727612720000|2024-09-29 12:25:20|16216.4|16136.4|16215.55|16135.55|16216.4|16136.4|16215.55|16135.55|8
1727612730000|2024-09-29 12:25:30|16215.57|16135.57|16215.85|16135.85|16216.27|16136.27|16215.57|16135.57|9
1727612740000|2024-09-29 12:25:40|16215.82|16135.82|16215.75|16135.75|16215.82|16135.82|16215.74|16135.74|9
1727612750000|2024-09-29 12:25:50|16214.86|16134.86|16214.58|16134.58|16214.88|16134.88|16214.55|16134.55|6
1727612760000|2024-09-29 12:26:00|16214.59|16134.59|16215.51|16135.51|16215.51|16135.51|16214.36|16134.36|7
1727612770000|2024-09-29 12:26:10|16215.68|16135.68|16215.82|16135.82|16215.94|16135.94|16215.68|16135.68|9
1727612780000|2024-09-29 12:26:20|16215.81|16135.81|16216.52|16136.52|16216.52|16136.52|16215.81|16135.81|9
1727612790000|2024-09-29 12:26:30|16216.54|16136.54|16216.68|16136.68|16216.68|16136.68|16216.54|16136.54|5
1727612800000|2024-09-29 12:26:40|16216.31|16136.31|16215.55|16135.55|16216.31|16136.31|16215.55|16135.55|7
1727612810000|2024-09-29 12:26:50|16215.5|16135.5|16215.28|16135.28|16215.7|16135.7|16215.28|16135.28|7
1727612820000|2024-09-29 12:27:00|16215.3|16135.3|16214.58|16134.58|16215.58|16135.58|16214.58|16134.58|8
1727612830000|2024-09-29 12:27:10|16214.64|16134.64|16213.66|16133.66|16214.79|16134.79|16213.66|16133.66|9
1727612840000|2024-09-29 12:27:20|16213.55|16133.55|16212.65|16132.65|16213.55|16133.55|16212.65|16132.65|10
1727612850000|2024-09-29 12:27:30|16212.51|16132.51|16213.09|16133.09|16213.1|16133.1|16212.48|16132.48|8
1727612860000|2024-09-29 12:27:40|16213.19|16133.19|16213.43|16133.43|16213.66|16133.66|16213.19|16133.19|9
1727612870000|2024-09-29 12:27:50|16213.45|16133.45|16214.25|16134.25|16214.31|16134.31|16213.45|16133.45|9
1727612880000|2024-09-29 12:28:00|16214.19|16134.19|16214.11|16134.11|16214.23|16134.23|16214.11|16134.11|8
1727612890000|2024-09-29 12:28:10|16214.08|16134.08|16214.14|16134.14|16214.14|16134.14|16214.08|16134.08|8
1727612900000|2024-09-29 12:28:20|16214.15|16134.15|16213.54|16133.54|16214.18|16134.18|16213.54|16133.54|9
1727612910000|2024-09-29 12:28:30|16213.55|16133.55|16213.55|16133.55|16213.56|16133.56|16213.54|16133.54|7
1727612920000|2024-09-29 12:28:40|16213.53|16133.53|16214.4|16134.4|16214.4|16134.4|16213.29|16133.29|6
1727612930000|2024-09-29 12:28:50|16214.36|16134.36|16214.23|16134.23|16214.36|16134.36|16214.23|16134.23|5
1727612940000|2024-09-29 12:29:00|16214.26|16134.26|16214.35|16134.35|16214.35|16134.35|16214.23|16134.23|9
1727612950000|2024-09-29 12:29:10|16214.33|16134.33|16214.22|16134.22|16214.33|16134.33|16214.22|16134.22|9
1727612960000|2024-09-29 12:29:20|16214.36|16134.36|16213.66|16133.66|16214.36|16134.36|16213.65|16133.65|9
1727612970000|2024-09-29 12:29:30|16213.68|16133.68|16214.08|16134.08|16214.08|16134.08|16213.67|16133.67|8
1727612980000|2024-09-29 12:29:40|16214.11|16134.11|16214.95|16134.95|16214.95|16134.95|16214.11|16134.11|8
1727612990000|2024-09-29 12:29:50|16218.73|16138.73|16219.96|16139.96|16219.96|16139.96|16218.73|16138.73|8
1727613000000|2024-09-29 12:30:00|16220.05|16140.05|16221.01|16141.01|16221.01|16141.01|16220.05|16140.05|8
1727613010000|2024-09-29 12:30:10|16221.24|16141.24|16216.99|16136.99|16221.24|16141.24|16216.91|16136.91|9
1727613020000|2024-09-29 12:30:20|16217.41|16137.41|16217.47|16137.47|16217.71|16137.71|16217.36|16137.36|9
1727613030000|2024-09-29 12:30:30|16217.19|16137.19|16217.25|16137.25|16217.25|16137.25|16217.01|16137.01|8
1727613040000|2024-09-29 12:30:40|16217.27|16137.27|16217.25|16137.25|16217.27|16137.27|16217.24|16137.24|4
1727613050000|2024-09-29 12:30:50|16216.92|16136.92|16217.22|16137.22|16217.72|16137.72|16216.9|16136.9|9
1727613060000|2024-09-29 12:31:00|16217.24|16137.24|16216.4|16136.4|16217.25|16137.25|16216.4|16136.4|9
1727613070000|2024-09-29 12:31:10|16216.37|16136.37|16216.54|16136.54|16216.55|16136.55|16216.37|16136.37|8
1727613080000|2024-09-29 12:31:20|16216.55|16136.55|16217.63|16137.63|16217.63|16137.63|16216.54|16136.54|6
1727613090000|2024-09-29 12:31:30|16218.6|16138.6|16218.74|16138.74|16218.77|16138.77|16218.17|16138.17|8
1727613100000|2024-09-29 12:31:40|16218.76|16138.76|16218.87|16138.87|16218.93|16138.93|16218.76|16138.76|8
1727613110000|2024-09-29 12:31:50|16218.86|16138.86|16218.78|16138.78|16218.86|16138.86|16218.73|16138.73|9
1727613120000|2024-09-29 12:32:00|16218.8|16138.8|16218.4|16138.4|16218.8|16138.8|16218.36|16138.36|10
1727613130000|2024-09-29 12:32:10|16218.43|16138.43|16219.63|16139.63|16219.63|16139.63|16218.07|16138.07|9
1727613140000|2024-09-29 12:32:20|16219.75|16139.75|16219.08|16139.08|16220.69|16140.69|16219.08|16139.08|10
1727613150000|2024-09-29 12:32:30|16219.02|16139.02|16218.99|16138.99|16219.1|16139.1|16218.99|16138.99|8
1727613160000|2024-09-29 12:32:40|16219.03|16139.03|16218.95|16138.95|16219.03|16139.03|16218.62|16138.62|8
1727613170000|2024-09-29 12:32:50|16218.96|16138.96|16218.75|16138.75|16219.1|16139.1|16218.75|16138.75|8
1727613180000|2024-09-29 12:33:00|16218.69|16138.69|16218.62|16138.62|16218.99|16138.99|16218.62|16138.62|8
1727613190000|2024-09-29 12:33:10|16218.63|16138.63|16218.56|16138.56|16218.67|16138.67|16218.22|16138.22|9
1727613200000|2024-09-29 12:33:20|16218.55|16138.55|16218.51|16138.51|16218.57|16138.57|16218.49|16138.49|7
1727613210000|2024-09-29 12:33:30|16218.53|16138.53|16218.56|16138.56|16218.59|16138.59|16218.52|16138.52|8
1727613220000|2024-09-29 12:33:40|16218.54|16138.54|16218.61|16138.61|16219.03|16139.03|16218.53|16138.53|10
1727613230000|2024-09-29 12:33:50|16218.44|16138.44|16218.4|16138.4|16218.68|16138.68|16218.4|16138.4|8
1727613240000|2024-09-29 12:34:00|16219.05|16139.05|16214.5|16134.5|16219.05|16139.05|16214.5|16134.5|8
1727613250000|2024-09-29 12:34:10|16214.3|16134.3|16213.16|16133.16|16215.4|16135.4|16213.16|16133.16|10
1727613260000|2024-09-29 12:34:20|16213.09|16133.09|16212.83|16132.83|16213.09|16133.09|16212.74|16132.74|10
1727613270000|2024-09-29 12:34:30|16213.28|16133.28|16212.78|16132.78|16213.31|16133.31|16212.66|16132.66|9
1727613280000|2024-09-29 12:34:40|16212.77|16132.77|16213.02|16133.02|16213.19|16133.19|16212.77|16132.77|8
1727613290000|2024-09-29 12:34:50|16214.24|16134.24|16215.24|16135.24|16215.24|16135.24|16214.24|16134.24|9
1727613300000|2024-09-29 12:35:00|16215.25|16135.25|16214.57|16134.57|16215.92|16135.92|16214.57|16134.57|7
1727613310000|2024-09-29 12:35:10|16214.44|16134.44|16214.56|16134.56|16214.56|16134.56|16214.21|16134.21|9
1727613320000|2024-09-29 12:35:20|16215.32|16135.32|16216|16136|16216|16136|16215.32|16135.32|10
1727613330000|2024-09-29 12:35:30|16215.97|16135.97|16216.19|16136.19|16216.19|16136.19|16215.95|16135.95|7
1727613340000|2024-09-29 12:35:40|16216.23|16136.23|16216.1|16136.1|16216.24|16136.24|16216.1|16136.1|9
1727613350000|2024-09-29 12:35:50|16216.14|16136.14|16216.26|16136.26|16216.26|16136.26|16216.1|16136.1|8
1727613360000|2024-09-29 12:36:00|16216.27|16136.27|16216.61|16136.61|16216.61|16136.61|16216.14|16136.14|8
1727613370000|2024-09-29 12:36:10|16216.71|16136.71|16217.33|16137.33|16217.33|16137.33|16216.71|16136.71|10
1727613380000|2024-09-29 12:36:20|16217.37|16137.37|16219.62|16139.62|16219.62|16139.62|16217.37|16137.37|9
1727613390000|2024-09-29 12:36:30|16220.13|16140.13|16219.87|16139.87|16220.13|16140.13|16219.56|16139.56|9
1727613400000|2024-09-29 12:36:40|16219.88|16139.88|16219.84|16139.84|16220.01|16140.01|16219.82|16139.82|10
1727613410000|2024-09-29 12:36:50|16219.89|16139.89|16219.63|16139.63|16219.9|16139.9|16219.35|16139.35|6
1727613420000|2024-09-29 12:37:00|16219.66|16139.66|16219.35|16139.35|16219.66|16139.66|16219.26|16139.26|9
1727613430000|2024-09-29 12:37:10|16219.93|16139.93|16219.98|16139.98|16220.07|16140.07|16219.92|16139.92|10
1727613440000|2024-09-29 12:37:20|16219.97|16139.97|16220.18|16140.18|16220.18|16140.18|16219.96|16139.96|8
1727613450000|2024-09-29 12:37:30|16221.94|16141.94|16221.86|16141.86|16222|16142|16221.84|16141.84|9
1727613460000|2024-09-29 12:37:40|16220.86|16140.86|16221.32|16141.32|16221.32|16141.32|16220.86|16140.86|10
1727613470000|2024-09-29 12:37:50|16221.31|16141.31|16221.45|16141.45|16221.46|16141.46|16221.31|16141.31|10
1727613480000|2024-09-29 12:38:00|16221.42|16141.42|16221.68|16141.68|16221.68|16141.68|16221.42|16141.42|6
1727613490000|2024-09-29 12:38:10|16221.67|16141.67|16221.45|16141.45|16221.67|16141.67|16221.45|16141.45|9
1727613500000|2024-09-29 12:38:20|16221.39|16141.39|16221|16141|16221.39|16141.39|16221|16141|9
1727613510000|2024-09-29 12:38:30|16221.01|16141.01|16221.09|16141.09|16221.12|16141.12|16220.99|16140.99|8
1727613520000|2024-09-29 12:38:40|16221.48|16141.48|16222.38|16142.38|16222.71|16142.71|16221.48|16141.48|9
1727613530000|2024-09-29 12:38:50|16222.39|16142.39|16222.39|16142.39|16222.5|16142.5|16222.38|16142.38|8
1727613540000|2024-09-29 12:39:00|16222.41|16142.41|16222.25|16142.25|16222.41|16142.41|16222.17|16142.17|10
1727613550000|2024-09-29 12:39:10|16222.2|16142.2|16222.19|16142.19|16222.2|16142.2|16222.19|16142.19|4
1727613560000|2024-09-29 12:39:20|16222.22|16142.22|16222.22|16142.22|16222.24|16142.24|16222.18|16142.18|6
1727613570000|2024-09-29 12:39:30|16222.18|16142.18|16222.06|16142.06|16222.18|16142.18|16222.03|16142.03|6
1727613580000|2024-09-29 12:39:40|16221.96|16141.96|16221.76|16141.76|16221.96|16141.96|16221.76|16141.76|9
1727613590000|2024-09-29 12:39:50|16221.71|16141.71|16221.09|16141.09|16221.71|16141.71|16221.09|16141.09|9
1727613600000|2024-09-29 12:40:00|16221.07|16141.07|16221.45|16141.45|16221.76|16141.76|16221.07|16141.07|7
1727613610000|2024-09-29 12:40:10|16221.43|16141.43|16221.37|16141.37|16221.67|16141.67|16221.37|16141.37|9
1727613620000|2024-09-29 12:40:20|16221.39|16141.39|16220.32|16140.32|16221.46|16141.46|16220.32|16140.32|9
1727613630000|2024-09-29 12:40:30|16219.78|16139.78|16219.13|16139.13|16219.78|16139.78|16219.13|16139.13|10
1727613640000|2024-09-29 12:40:40|16218.92|16138.92|16218.86|16138.86|16218.92|16138.92|16218.82|16138.82|8
1727613650000|2024-09-29 12:40:50|16218.87|16138.87|16218.07|16138.07|16218.87|16138.87|16218.07|16138.07|6
1727613660000|2024-09-29 12:41:00|16218.01|16138.01|16218.15|16138.15|16218.58|16138.58|16218.01|16138.01|10
1727613670000|2024-09-29 12:41:10|16218.41|16138.41|16218.99|16138.99|16219.13|16139.13|16218.41|16138.41|10
1727613680000|2024-09-29 12:41:20|16218.98|16138.98|16219.43|16139.43|16219.43|16139.43|16218.94|16138.94|10
1727613690000|2024-09-29 12:41:30|16219.44|16139.44|16218.96|16138.96|16219.46|16139.46|16218.92|16138.92|10
1727613700000|2024-09-29 12:41:40|16218.94|16138.94|16219.01|16139.01|16219.08|16139.08|16218.94|16138.94|10
1727613710000|2024-09-29 12:41:50|16219|16139|16219.24|16139.24|16219.24|16139.24|16219|16139|10
1727613720000|2024-09-29 12:42:00|16219.25|16139.25|16219.9|16139.9|16219.9|16139.9|16219.25|16139.25|8
1727613730000|2024-09-29 12:42:10|16219.89|16139.89|16220.33|16140.33|16220.33|16140.33|16219.32|16139.32|10
1727613740000|2024-09-29 12:42:20|16220.27|16140.27|16221.85|16141.85|16221.85|16141.85|16220|16140|10
1727613750000|2024-09-29 12:42:30|16221.94|16141.94|16222.37|16142.37|16222.37|16142.37|16221.94|16141.94|10
1727613760000|2024-09-29 12:42:40|16222.32|16142.32|16222.51|16142.51|16222.76|16142.76|16222.32|16142.32|5
1727613770000|2024-09-29 12:42:50|16222.74|16142.74|16222.85|16142.85|16222.97|16142.97|16222.7|16142.7|10
1727613780000|2024-09-29 12:43:00|16222.8|16142.8|16222.58|16142.58|16222.85|16142.85|16222.58|16142.58|8
1727613790000|2024-09-29 12:43:10|16222.46|16142.46|16222.19|16142.19|16222.46|16142.46|16222.19|16142.19|9
1727613800000|2024-09-29 12:43:20|16222.45|16142.45|16222.01|16142.01|16222.67|16142.67|16222.01|16142.01|10
1727613810000|2024-09-29 12:43:30|16221.58|16141.58|16221.48|16141.48|16221.59|16141.59|16221.23|16141.23|10
1727613820000|2024-09-29 12:43:40|16221.38|16141.38|16221.55|16141.55|16221.55|16141.55|16221.38|16141.38|6
1727613830000|2024-09-29 12:43:50|16221.56|16141.56|16221.11|16141.11|16221.61|16141.61|16221.1|16141.1|9
1727613840000|2024-09-29 12:44:00|16221.1|16141.1|16221.61|16141.61|16221.61|16141.61|16221.09|16141.09|10
1727613850000|2024-09-29 12:44:10|16221.62|16141.62|16221.06|16141.06|16221.62|16141.62|16221.06|16141.06|9
1727613860000|2024-09-29 12:44:20|16221.02|16141.02|16220.92|16140.92|16221.02|16141.02|16220.92|16140.92|9
1727613870000|2024-09-29 12:44:30|16220.88|16140.88|16221.39|16141.39|16221.39|16141.39|16220.86|16140.86|8
1727613880000|2024-09-29 12:44:40|16221.41|16141.41|16221.29|16141.29|16221.43|16141.43|16221.29|16141.29|8
1727613890000|2024-09-29 12:44:50|16221.3|16141.3|16220.75|16140.75|16221.35|16141.35|16220.64|16140.64|9
1727613900000|2024-09-29 12:45:00|16220.78|16140.78|16220.96|16140.96|16221.03|16141.03|16220.77|16140.77|8
1727613910000|2024-09-29 12:45:10|16220.98|16140.98|16221.04|16141.04|16221.09|16141.09|16220.98|16140.98|6
1727613920000|2024-09-29 12:45:20|16221.39|16141.39|16221.67|16141.67|16221.86|16141.86|16221.39|16141.39|9
1727613930000|2024-09-29 12:45:30|16221.57|16141.57|16220.9|16140.9|16221.57|16141.57|16220.9|16140.9|9
1727613940000|2024-09-29 12:45:40|16220.86|16140.86|16220.76|16140.76|16220.86|16140.86|16220.68|16140.68|8
1727613950000|2024-09-29 12:45:50|16220.78|16140.78|16220.86|16140.86|16220.88|16140.88|16220.78|16140.78|8
1727613960000|2024-09-29 12:46:00|16220.88|16140.88|16222.5|16142.5|16222.5|16142.5|16220.88|16140.88|10
1727613970000|2024-09-29 12:46:10|16222.65|16142.65|16223.19|16143.19|16223.67|16143.67|16222.65|16142.65|10
1727613980000|2024-09-29 12:46:20|16223.1|16143.1|16222.53|16142.53|16223.1|16143.1|16222.53|16142.53|8
1727613990000|2024-09-29 12:46:30|16222.49|16142.49|16222.4|16142.4|16222.49|16142.49|16222.39|16142.39|5
1727614000000|2024-09-29 12:46:40|16222.42|16142.42|16222.45|16142.45|16222.45|16142.45|16222.42|16142.42|5
1727614010000|2024-09-29 12:46:50|16222.43|16142.43|16222.44|16142.44|16222.45|16142.45|16222.43|16142.43|6
1727614020000|2024-09-29 12:47:00|16222.52|16142.52|16222.76|16142.76|16222.76|16142.76|16222.51|16142.51|7
1727614030000|2024-09-29 12:47:10|16222.94|16142.94|16222.86|16142.86|16223.25|16143.25|16222.86|16142.86|10
1727614040000|2024-09-29 12:47:20|16222.82|16142.82|16222.81|16142.81|16222.83|16142.83|16222.76|16142.76|8
1727614050000|2024-09-29 12:47:30|16222.87|16142.87|16223.33|16143.33|16223.34|16143.34|16222.87|16142.87|9
1727614060000|2024-09-29 12:47:40|16223.07|16143.07|16223.31|16143.31|16223.4|16143.4|16223.07|16143.07|9
1727614070000|2024-09-29 12:47:50|16223.02|16143.02|16223.21|16143.21|16223.24|16143.24|16223.02|16143.02|8
1727614080000|2024-09-29 12:48:00|16223.22|16143.22|16222.33|16142.33|16223.22|16143.22|16222.33|16142.33|9
1727614090000|2024-09-29 12:48:10|16222.13|16142.13|16222.07|16142.07|16222.31|16142.31|16222.07|16142.07|8
1727614100000|2024-09-29 12:48:20|16221.97|16141.97|16221.87|16141.87|16222.19|16142.19|16221.87|16141.87|9
1727614110000|2024-09-29 12:48:30|16221.88|16141.88|16221.92|16141.92|16221.92|16141.92|16221.75|16141.75|8
1727614120000|2024-09-29 12:48:40|16221.94|16141.94|16221.64|16141.64|16221.94|16141.94|16221.64|16141.64|9
1727614130000|2024-09-29 12:48:50|16221.65|16141.65|16221.76|16141.76|16221.76|16141.76|16221.14|16141.14|9
1727614140000|2024-09-29 12:49:00|16221.79|16141.79|16219.5|16139.5|16221.79|16141.79|16219.5|16139.5|10
1727614150000|2024-09-29 12:49:10|16219.43|16139.43|16219.67|16139.67|16219.67|16139.67|16219.29|16139.29|10
1727614160000|2024-09-29 12:49:20|16219.52|16139.52|16218.45|16138.45|16219.61|16139.61|16218.45|16138.45|8
1727614170000|2024-09-29 12:49:30|16217.88|16137.88|16217.48|16137.48|16217.88|16137.88|16217.44|16137.44|10
1727614180000|2024-09-29 12:49:40|16217.49|16137.49|16218.11|16138.11|16218.11|16138.11|16217.06|16137.06|7
1727614190000|2024-09-29 12:49:50|16218.12|16138.12|16218.39|16138.39|16218.4|16138.4|16218.12|16138.12|9
1727614200000|2024-09-29 12:50:00|16218.38|16138.38|16219.07|16139.07|16219.17|16139.17|16218.37|16138.37|9
1727614210000|2024-09-29 12:50:10|16219.19|16139.19|16218.72|16138.72|16219.19|16139.19|16218.67|16138.67|9
1727614220000|2024-09-29 12:50:20|16218.76|16138.76|16218.69|16138.69|16218.91|16138.91|16218.66|16138.66|9
1727614230000|2024-09-29 12:50:30|16218.4|16138.4|16219|16139|16219|16139|16218.36|16138.36|10
1727614240000|2024-09-29 12:50:40|16219.03|16139.03|16218.7|16138.7|16219.03|16139.03|16218.59|16138.59|8
1727614250000|2024-09-29 12:50:50|16218.65|16138.65|16218.46|16138.46|16218.71|16138.71|16218.46|16138.46|7
1727614260000|2024-09-29 12:51:00|16218.47|16138.47|16217.92|16137.92|16218.47|16138.47|16217.92|16137.92|10
1727614270000|2024-09-29 12:51:10|16217.79|16137.79|16217.68|16137.68|16217.79|16137.79|16217.63|16137.63|9
1727614280000|2024-09-29 12:51:20|16217.09|16137.09|16216.97|16136.97|16217.12|16137.12|16216.9|16136.9|8
1727614290000|2024-09-29 12:51:30|16217.04|16137.04|16215.58|16135.58|16217.04|16137.04|16215.58|16135.58|9
1727614300000|2024-09-29 12:51:40|16215.46|16135.46|16215.05|16135.05|16215.46|16135.46|16215.03|16135.03|9
1727614310000|2024-09-29 12:51:50|16215.11|16135.11|16215.08|16135.08|16215.14|16135.14|16215.07|16135.07|8
1727614320000|2024-09-29 12:52:00|16215.12|16135.12|16215.72|16135.72|16215.72|16135.72|16215.12|16135.12|7
1727614330000|2024-09-29 12:52:10|16215.68|16135.68|16215.54|16135.54|16215.85|16135.85|16215.54|16135.54|9
1727614340000|2024-09-29 12:52:20|16215.52|16135.52|16212.61|16132.61|16215.52|16135.52|16212.61|16132.61|10
1727614350000|2024-09-29 12:52:30|16212.6|16132.6|16213.78|16133.78|16213.9|16133.9|16212.53|16132.53|9
1727614360000|2024-09-29 12:52:40|16213.74|16133.74|16213.76|16133.76|16213.78|16133.78|16213.68|16133.68|7
1727614370000|2024-09-29 12:52:50|16213.79|16133.79|16213.69|16133.69|16213.87|16133.87|16213.69|16133.69|6
1727614380000|2024-09-29 12:53:00|16213.66|16133.66|16213.85|16133.85|16213.85|16133.85|16213.64|16133.64|10
1727614390000|2024-09-29 12:53:10|16213.89|16133.89|16211.95|16131.95|16213.93|16133.93|16211.95|16131.95|7
1727614400000|2024-09-29 12:53:20|16212.1|16132.1|16210.53|16130.53|16212.1|16132.1|16210.53|16130.53|8
1727614410000|2024-09-29 12:53:30|16210.47|16130.47|16210.4|16130.4|16210.48|16130.48|16210.4|16130.4|10
1727614420000|2024-09-29 12:53:40|16210.35|16130.35|16210.26|16130.26|16210.35|16130.35|16210.1|16130.1|7
1727614430000|2024-09-29 12:53:50|16208.97|16128.97|16206.77|16126.77|16208.97|16128.97|16206.77|16126.77|10
1727614440000|2024-09-29 12:54:00|16206.73|16126.73|16206.19|16126.19|16206.73|16126.73|16206.19|16126.19|9
1727614450000|2024-09-29 12:54:10|16206.17|16126.17|16206.13|16126.13|16206.2|16126.2|16206.1|16126.1|10
1727614460000|2024-09-29 12:54:20|16206.09|16126.09|16203.2|16123.2|16206.09|16126.09|16203.2|16123.2|10
1727614470000|2024-09-29 12:54:30|16203.48|16123.48|16204.66|16124.66|16204.99|16124.99|16203.48|16123.48|10
1727614480000|2024-09-29 12:54:40|16204.7|16124.7|16204.39|16124.39|16204.7|16124.7|16204.38|16124.38|8
1727614490000|2024-09-29 12:54:50|16204.38|16124.38|16203.6|16123.6|16204.39|16124.39|16203.6|16123.6|9
1727614500000|2024-09-29 12:55:00|16203.58|16123.58|16203.19|16123.19|16203.58|16123.58|16203.19|16123.19|9
1727614510000|2024-09-29 12:55:10|16203.42|16123.42|16199.84|16119.84|16203.42|16123.42|16199.84|16119.84|10
1727614520000|2024-09-29 12:55:20|16199.51|16119.51|16199.27|16119.27|16199.51|16119.51|16198.63|16118.63|10
1727614530000|2024-09-29 12:55:30|16199.29|16119.29|16199.38|16119.38|16199.6|16119.6|16199.28|16119.28|9
1727614540000|2024-09-29 12:55:40|16199.29|16119.29|16198.22|16118.22|16199.3|16119.3|16198.22|16118.22|10
1727614550000|2024-09-29 12:55:50|16198.15|16118.15|16197.29|16117.29|16198.15|16118.15|16197.27|16117.27|10
1727614560000|2024-09-29 12:56:00|16197.28|16117.28|16197.61|16117.61|16197.62|16117.62|16197.18|16117.18|10
1727614570000|2024-09-29 12:56:10|16197.6|16117.6|16198.11|16118.11|16198.11|16118.11|16197.26|16117.26|8
1727614580000|2024-09-29 12:56:20|16198.13|16118.13|16197.99|16117.99|16198.14|16118.14|16197.99|16117.99|9
1727614590000|2024-09-29 12:56:30|16198.06|16118.06|16196.19|16116.19|16198.15|16118.15|16196.19|16116.19|8
1727614600000|2024-09-29 12:56:40|16195.22|16115.22|16194.4|16114.4|16195.22|16115.22|16194.4|16114.4|8
1727614610000|2024-09-29 12:56:50|16194.41|16114.41|16192.99|16112.99|16194.41|16114.41|16192.99|16112.99|9
1727614620000|2024-09-29 12:57:00|16192.86|16112.86|16193.93|16113.93|16194.06|16114.06|16192.8|16112.8|10
1727614630000|2024-09-29 12:57:10|16193.99|16113.99|16194.01|16114.01|16194.07|16114.07|16193.88|16113.88|10
1727614640000|2024-09-29 12:57:20|16193.97|16113.97|16194.25|16114.25|16194.25|16114.25|16193.74|16113.74|10
1727614650000|2024-09-29 12:57:30|16194.27|16114.27|16194.16|16114.16|16194.27|16114.27|16194.16|16114.16|8
1727614660000|2024-09-29 12:57:40|16194.18|16114.18|16195.07|16115.07|16195.2|16115.2|16194.18|16114.18|9
1727614670000|2024-09-29 12:57:50|16195.09|16115.09|16195.36|16115.36|16195.36|16115.36|16195.08|16115.08|10
1727614680000|2024-09-29 12:58:00|16195.1|16115.1|16193.92|16113.92|16195.1|16115.1|16193.76|16113.76|8
1727614690000|2024-09-29 12:58:10|16193.91|16113.91|16193.75|16113.75|16193.91|16113.91|16193.55|16113.55|9
1727614700000|2024-09-29 12:58:20|16194.07|16114.07|16194.18|16114.18|16194.3|16114.3|16194.07|16114.07|7
1727614710000|2024-09-29 12:58:30|16194.34|16114.34|16194.82|16114.82|16194.82|16114.82|16194.34|16114.34|8
1727614720000|2024-09-29 12:58:40|16194.81|16114.81|16195.29|16115.29|16195.29|16115.29|16194.78|16114.78|9
1727614730000|2024-09-29 12:58:50|16195.3|16115.3|16194.89|16114.89|16195.52|16115.52|16194.89|16114.89|8
1727614740000|2024-09-29 12:59:00|16194.8|16114.8|16194.64|16114.64|16194.8|16114.8|16194.64|16114.64|6
1727614750000|2024-09-29 12:59:10|16194.62|16114.62|16194.42|16114.42|16194.62|16114.62|16194.37|16114.37|9
1727614760000|2024-09-29 12:59:20|16194.4|16114.4|16194.6|16114.6|16194.85|16114.85|16194.4|16114.4|10
1727614770000|2024-09-29 12:59:30|16194.5|16114.5|16194.33|16114.33|16194.5|16114.5|16194.33|16114.33|7
1727614780000|2024-09-29 12:59:40|16194.35|16114.35|16194.13|16114.13|16194.35|16114.35|16193.97|16113.97|9
1727614790000|2024-09-29 12:59:50|16194.06|16114.06|16192.71|16112.71|16194.06|16114.06|16192.71|16112.71|10
1727614800000|2024-09-29 13:00:00|16192.72|16112.72|16191.74|16111.74|16192.75|16112.75|16191.54|16111.54|8
1727614810000|2024-09-29 13:00:10|16191.8|16111.8|16193.26|16113.26|16193.3|16113.3|16191.8|16111.8|9
1727614820000|2024-09-29 13:00:20|16193.13|16113.13|16191.89|16111.89|16193.13|16113.13|16191.89|16111.89|10
1727614830000|2024-09-29 13:00:30|16191.62|16111.62|16190.92|16110.92|16191.62|16111.62|16190.92|16110.92|10
1727614840000|2024-09-29 13:00:40|16190.99|16110.99|16187.66|16107.66|16190.99|16110.99|16187.66|16107.66|9
1727614850000|2024-09-29 13:00:50|16187.94|16107.94|16188.18|16108.18|16188.18|16108.18|16187.52|16107.52|9
1727614860000|2024-09-29 13:01:00|16188.2|16108.2|16188.53|16108.53|16188.53|16108.53|16188.2|16108.2|9
1727614870000|2024-09-29 13:01:10|16188.59|16108.59|16185.68|16105.68|16188.59|16108.59|16185.68|16105.68|10
1727614880000|2024-09-29 13:01:20|16185.19|16105.19|16184.85|16104.85|16185.19|16105.19|16183.97|16103.97|9
1727614890000|2024-09-29 13:01:30|16184.88|16104.88|16184.39|16104.39|16184.88|16104.88|16184.39|16104.39|9
1727614900000|2024-09-29 13:01:40|16183.61|16103.61|16183.97|16103.97|16183.97|16103.97|16183.11|16103.11|6
1727614910000|2024-09-29 13:01:50|16183.94|16103.94|16182.79|16102.79|16183.94|16103.94|16182.79|16102.79|9
1727614920000|2024-09-29 13:02:00|16182.99|16102.99|16182.8|16102.8|16183.14|16103.14|16182.8|16102.8|9
1727614930000|2024-09-29 13:02:10|16182.83|16102.83|16182.53|16102.53|16182.84|16102.84|16182.51|16102.51|9
1727614940000|2024-09-29 13:02:20|16181.78|16101.78|16182.81|16102.81|16183|16103|16181.71|16101.71|10
1727614950000|2024-09-29 13:02:30|16182.85|16102.85|16182.94|16102.94|16183.67|16103.67|16182.85|16102.85|10
1727614960000|2024-09-29 13:02:40|16182.96|16102.96|16182.83|16102.83|16183.1|16103.1|16182.76|16102.76|10
1727614970000|2024-09-29 13:02:50|16182.79|16102.79|16178.81|16098.81|16182.82|16102.82|16178.81|16098.81|10
1727614980000|2024-09-29 13:03:00|16178.35|16098.35|16180.04|16100.04|16180.04|16100.04|16178.1|16098.1|9
1727614990000|2024-09-29 13:03:10|16180.02|16100.02|16180.81|16100.81|16181.05|16101.05|16180.02|16100.02|10
1727615000000|2024-09-29 13:03:20|16180.83|16100.83|16179.34|16099.34|16180.84|16100.84|16179.34|16099.34|8
1727615010000|2024-09-29 13:03:30|16179.25|16099.25|16180.32|16100.32|16180.32|16100.32|16178.93|16098.93|10
1727615020000|2024-09-29 13:03:40|16180.61|16100.61|16182.33|16102.33|16182.33|16102.33|16180.61|16100.61|8
1727615030000|2024-09-29 13:03:50|16182.42|16102.42|16183.1|16103.1|16183.21|16103.21|16182.42|16102.42|8
1727615040000|2024-09-29 13:04:00|16183.15|16103.15|16182.99|16102.99|16183.32|16103.32|16182.99|16102.99|9
1727615050000|2024-09-29 13:04:10|16182.68|16102.68|16182.03|16102.03|16182.68|16102.68|16181.92|16101.92|8
1727615060000|2024-09-29 13:04:20|16181.96|16101.96|16181.61|16101.61|16181.96|16101.96|16181.61|16101.61|9
1727615070000|2024-09-29 13:04:30|16181.12|16101.12|16180.83|16100.83|16181.18|16101.18|16180.57|16100.57|10
1727615080000|2024-09-29 13:04:40|16180.82|16100.82|16181.68|16101.68|16181.68|16101.68|16180.82|16100.82|10
1727615090000|2024-09-29 13:04:50|16181.66|16101.66|16181.67|16101.67|16181.71|16101.71|16181.64|16101.64|9
1727615100000|2024-09-29 13:05:00|16182.3|16102.3|16182.7|16102.7|16182.7|16102.7|16182.3|16102.3|8
1727615110000|2024-09-29 13:05:10|16182.96|16102.96|16184.85|16104.85|16185.62|16105.62|16182.96|16102.96|9
1727615120000|2024-09-29 13:05:20|16185.26|16105.26|16186.32|16106.32|16186.32|16106.32|16185.26|16105.26|9
1727615130000|2024-09-29 13:05:30|16186.31|16106.31|16186.21|16106.21|16186.33|16106.33|16186.21|16106.21|10
1727615140000|2024-09-29 13:05:40|16186.19|16106.19|16186.82|16106.82|16186.82|16106.82|16186.17|16106.17|7
1727615150000|2024-09-29 13:05:50|16186.81|16106.81|16187.78|16107.78|16187.78|16107.78|16186.8|16106.8|9
1727615160000|2024-09-29 13:06:00|16187.35|16107.35|16186.6|16106.6|16187.35|16107.35|16186.6|16106.6|9
1727615170000|2024-09-29 13:06:10|16186.58|16106.58|16186.33|16106.33|16186.59|16106.59|16186.29|16106.29|9
1727615180000|2024-09-29 13:06:20|16186.43|16106.43|16187.28|16107.28|16187.62|16107.62|16186.43|16106.43|9
1727615190000|2024-09-29 13:06:30|16187.2|16107.2|16187.1|16107.1|16187.2|16107.2|16186.55|16106.55|10
1727615200000|2024-09-29 13:06:40|16187.11|16107.11|16184.29|16104.29|16187.11|16107.11|16184.29|16104.29|9
1727615210000|2024-09-29 13:06:50|16184.25|16104.25|16184.61|16104.61|16184.61|16104.61|16184.05|16104.05|10
1727615220000|2024-09-29 13:07:00|16184.65|16104.65|16184.46|16104.46|16184.99|16104.99|16184.46|16104.46|9
1727615230000|2024-09-29 13:07:10|16184.58|16104.58|16185.23|16105.23|16185.23|16105.23|16184.58|16104.58|10
1727615240000|2024-09-29 13:07:20|16185.25|16105.25|16185.59|16105.59|16185.59|16105.59|16185.25|16105.25|10
1727615250000|2024-09-29 13:07:30|16185.63|16105.63|16187.76|16107.76|16187.76|16107.76|16185.63|16105.63|10
1727615260000|2024-09-29 13:07:40|16187.86|16107.86|16187.77|16107.77|16187.91|16107.91|16187.77|16107.77|8
1727615270000|2024-09-29 13:07:50|16187.75|16107.75|16187.84|16107.84|16187.84|16107.84|16187.74|16107.74|9
1727615280000|2024-09-29 13:08:00|16188.09|16108.09|16192.12|16112.12|16192.12|16112.12|16188.09|16108.09|10
1727615290000|2024-09-29 13:08:10|16192.79|16112.79|16192.77|16112.77|16193.75|16113.75|16191.51|16111.51|10
1727615300000|2024-09-29 13:08:20|16192.94|16112.94|16198.06|16118.06|16198.06|16118.06|16192.94|16112.94|10
1727615310000|2024-09-29 13:08:30|16198.13|16118.13|16199.25|16119.25|16199.26|16119.26|16198.13|16118.13|10
1727615320000|2024-09-29 13:08:40|16199.21|16119.21|16199.04|16119.04|16199.53|16119.53|16199.04|16119.04|9
1727615330000|2024-09-29 13:08:50|16198.82|16118.82|16196.85|16116.85|16198.82|16118.82|16196.85|16116.85|7
1727615340000|2024-09-29 13:09:00|16196.73|16116.73|16197.29|16117.29|16197.29|16117.29|16196.62|16116.62|9
1727615350000|2024-09-29 13:09:10|16197.37|16117.37|16198.23|16118.23|16198.23|16118.23|16197.37|16117.37|9
1727615360000|2024-09-29 13:09:20|16198.28|16118.28|16199.58|16119.58|16199.58|16119.58|16198.28|16118.28|10
1727615370000|2024-09-29 13:09:30|16199.55|16119.55|16200.75|16120.75|16200.75|16120.75|16199.27|16119.27|9
1727615380000|2024-09-29 13:09:40|16200.74|16120.74|16200.97|16120.97|16201.23|16121.23|16200.72|16120.72|9
1727615390000|2024-09-29 13:09:50|16200.93|16120.93|16201.17|16121.17|16201.18|16121.18|16200.93|16120.93|7
1727615400000|2024-09-29 13:10:00|16201.15|16121.15|16201.84|16121.84|16201.84|16121.84|16201.09|16121.09|10
1727615410000|2024-09-29 13:10:10|16201.88|16121.88|16202.38|16122.38|16202.57|16122.57|16201.88|16121.88|9
1727615420000|2024-09-29 13:10:20|16202.49|16122.49|16202.69|16122.69|16202.85|16122.85|16202.33|16122.33|8
1727615430000|2024-09-29 13:10:30|16202.58|16122.58|16204.21|16124.21|16204.21|16124.21|16202.35|16122.35|10
1727615440000|2024-09-29 13:10:40|16204.23|16124.23|16205.6|16125.6|16205.6|16125.6|16204.23|16124.23|10
1727615450000|2024-09-29 13:10:50|16205.62|16125.62|16205.4|16125.4|16206.29|16126.29|16205.4|16125.4|10
1727615460000|2024-09-29 13:11:00|16205.39|16125.39|16204.36|16124.36|16205.4|16125.4|16204.36|16124.36|7
1727615470000|2024-09-29 13:11:10|16204.17|16124.17|16203.88|16123.88|16204.27|16124.27|16203.88|16123.88|10
1727615480000|2024-09-29 13:11:20|16203.81|16123.81|16204.13|16124.13|16204.13|16124.13|16203.1|16123.1|10
1727615490000|2024-09-29 13:11:30|16204.17|16124.17|16204.92|16124.92|16204.92|16124.92|16204.12|16124.12|9
1727615500000|2024-09-29 13:11:40|16204.93|16124.93|16206.3|16126.3|16206.3|16126.3|16204.93|16124.93|9
1727615510000|2024-09-29 13:11:50|16206.43|16126.43|16209.37|16129.37|16209.57|16129.57|16206.43|16126.43|10
1727615520000|2024-09-29 13:12:00|16209.4|16129.4|16207.18|16127.18|16209.4|16129.4|16207.18|16127.18|9
1727615530000|2024-09-29 13:12:10|16207.77|16127.77|16209.25|16129.25|16209.25|16129.25|16207.77|16127.77|9
1727615540000|2024-09-29 13:12:20|16209.29|16129.29|16208.69|16128.69|16209.29|16129.29|16208.64|16128.64|8
1727615550000|2024-09-29 13:12:30|16208.74|16128.74|16211.2|16131.2|16211.2|16131.2|16208.74|16128.74|10
1727615560000|2024-09-29 13:12:40|16211.29|16131.29|16211.39|16131.39|16212.27|16132.27|16211.29|16131.29|10
1727615570000|2024-09-29 13:12:50|16211.34|16131.34|16210.31|16130.31|16211.4|16131.4|16210.28|16130.28|10
1727615580000|2024-09-29 13:13:00|16210.27|16130.27|16210.64|16130.64|16210.65|16130.65|16210.23|16130.23|10
1727615590000|2024-09-29 13:13:10|16210.7|16130.7|16212.28|16132.28|16212.42|16132.42|16210.7|16130.7|10
1727615600000|2024-09-29 13:13:20|16212.32|16132.32|16216.04|16136.04|16216.04|16136.04|16212.32|16132.32|9
1727615610000|2024-09-29 13:13:30|16216.03|16136.03|16216.06|16136.06|16216.14|16136.14|16216.03|16136.03|6
1727615620000|2024-09-29 13:13:40|16216.35|16136.35|16217.4|16137.4|16217.4|16137.4|16216.35|16136.35|9
1727615630000|2024-09-29 13:13:50|16217.18|16137.18|16218.19|16138.19|16218.19|16138.19|16217.16|16137.16|8
1727615640000|2024-09-29 13:14:00|16217.69|16137.69|16218.18|16138.18|16218.18|16138.18|16217.37|16137.37|9
1727615650000|2024-09-29 13:14:10|16218.25|16138.25|16217.78|16137.78|16218.26|16138.26|16217.78|16137.78|10
1727615660000|2024-09-29 13:14:20|16217.77|16137.77|16218.32|16138.32|16218.42|16138.42|16217.77|16137.77|8
1727615670000|2024-09-29 13:14:30|16218.33|16138.33|16220.06|16140.06|16220.06|16140.06|16218.33|16138.33|10
1727615680000|2024-09-29 13:14:40|16220.05|16140.05|16222.74|16142.74|16222.74|16142.74|16220.05|16140.05|9
1727615690000|2024-09-29 13:14:50|16222.76|16142.76|16222.75|16142.75|16223|16143|16222.65|16142.65|9
1727615700000|2024-09-29 13:15:00|16222.78|16142.78|16222.25|16142.25|16222.93|16142.93|16222.25|16142.25|10
1727615710000|2024-09-29 13:15:10|16222.57|16142.57|16222.73|16142.73|16222.73|16142.73|16222.2|16142.2|10
1727615720000|2024-09-29 13:15:20|16222.83|16142.83|16221.4|16141.4|16222.83|16142.83|16221.09|16141.09|8
1727615730000|2024-09-29 13:15:30|16220.61|16140.61|16220.64|16140.64|16221.1|16141.1|16220.61|16140.61|10
1727615740000|2024-09-29 13:15:40|16220.69|16140.69|16221.08|16141.08|16221.09|16141.09|16220.65|16140.65|6
1727615750000|2024-09-29 13:15:50|16220.99|16140.99|16221.23|16141.23|16221.24|16141.24|16220.97|16140.97|7
1727615760000|2024-09-29 13:16:00|16221.27|16141.27|16221.92|16141.92|16221.92|16141.92|16221.27|16141.27|10
1727615770000|2024-09-29 13:16:10|16222.17|16142.17|16223.67|16143.67|16223.67|16143.67|16222.1|16142.1|9
1727615780000|2024-09-29 13:16:20|16223.68|16143.68|16224.23|16144.23|16224.36|16144.36|16223.68|16143.68|10
1727615790000|2024-09-29 13:16:30|16224.25|16144.25|16224.88|16144.88|16224.88|16144.88|16224.25|16144.25|7
1727615800000|2024-09-29 13:16:40|16224.86|16144.86|16226|16146|16226|16146|16224.8|16144.8|9
1727615810000|2024-09-29 13:16:50|16226.11|16146.11|16226.57|16146.57|16226.59|16146.59|16226.11|16146.11|9
1727615820000|2024-09-29 13:17:00|16226.42|16146.42|16225.2|16145.2|16226.42|16146.42|16225.2|16145.2|10
1727615830000|2024-09-29 13:17:10|16225.49|16145.49|16225.23|16145.23|16225.49|16145.49|16224.83|16144.83|10
1727615840000|2024-09-29 13:17:20|16225.44|16145.44|16226.29|16146.29|16226.32|16146.32|16225.44|16145.44|8
1727615850000|2024-09-29 13:17:30|16226.3|16146.3|16227.66|16147.66|16227.74|16147.74|16226.3|16146.3|9
1727615860000|2024-09-29 13:17:40|16227.65|16147.65|16227.89|16147.89|16227.89|16147.89|16227.62|16147.62|7
1727615870000|2024-09-29 13:17:50|16227.92|16147.92|16227.97|16147.97|16228.05|16148.05|16227.91|16147.91|6
1727615880000|2024-09-29 13:18:00|16228.31|16148.31|16228.32|16148.32|16228.43|16148.43|16228.11|16148.11|10
1727615890000|2024-09-29 13:18:10|16228.83|16148.83|16229.79|16149.79|16229.79|16149.79|16228.83|16148.83|10
1727615900000|2024-09-29 13:18:20|16229.93|16149.93|16230.62|16150.62|16230.62|16150.62|16229.93|16149.93|10
1727615910000|2024-09-29 13:18:30|16230.12|16150.12|16230.23|16150.23|16230.23|16150.23|16229.75|16149.75|9
1727615920000|2024-09-29 13:18:40|16230.33|16150.33|16228.87|16148.87|16230.33|16150.33|16228.53|16148.53|10
1727615930000|2024-09-29 13:18:50|16228.91|16148.91|16229.64|16149.64|16229.64|16149.64|16228.89|16148.89|8
1727615940000|2024-09-29 13:19:00|16229.48|16149.48|16227.96|16147.96|16229.48|16149.48|16227.96|16147.96|8
1727615950000|2024-09-29 13:19:10|16227.69|16147.69|16227.43|16147.43|16227.69|16147.69|16226.32|16146.32|10
1727615960000|2024-09-29 13:19:20|16227.03|16147.03|16226.74|16146.74|16227.38|16147.38|16226.74|16146.74|10
1727615970000|2024-09-29 13:19:30|16226.56|16146.56|16226.56|16146.56|16226.92|16146.92|16226.56|16146.56|9
1727615980000|2024-09-29 13:19:40|16226.04|16146.04|16225.57|16145.57|16226.04|16146.04|16225.46|16145.46|9
1727615990000|2024-09-29 13:19:50|16225.55|16145.55|16225.06|16145.06|16225.55|16145.55|16225.06|16145.06|10
1727616000000|2024-09-29 13:20:00|16225.03|16145.03|16223.82|16143.82|16225.03|16145.03|16223.81|16143.81|7
1727616010000|2024-09-29 13:20:10|16223.77|16143.77|16221.62|16141.62|16223.77|16143.77|16221.62|16141.62|8
1727616020000|2024-09-29 13:20:20|16221.4|16141.4|16220.9|16140.9|16221.4|16141.4|16220.02|16140.02|9
1727616030000|2024-09-29 13:20:30|16220.87|16140.87|16222.35|16142.35|16222.35|16142.35|16220.87|16140.87|9
1727616040000|2024-09-29 13:20:40|16222.53|16142.53|16223.88|16143.88|16223.88|16143.88|16222.52|16142.52|8
1727616050000|2024-09-29 13:20:50|16223.83|16143.83|16223.37|16143.37|16223.83|16143.83|16223.37|16143.37|9
1727616060000|2024-09-29 13:21:00|16223.36|16143.36|16222.63|16142.63|16223.39|16143.39|16222.61|16142.61|10
1727616070000|2024-09-29 13:21:10|16227.01|16147.01|16227.79|16147.79|16227.79|16147.79|16227.01|16147.01|10
1727616080000|2024-09-29 13:21:20|16227.75|16147.75|16228.31|16148.31|16228.31|16148.31|16227.75|16147.75|9
1727616090000|2024-09-29 13:21:30|16228.35|16148.35|16228.15|16148.15|16228.98|16148.98|16228.15|16148.15|10
1727616100000|2024-09-29 13:21:40|16228.13|16148.13|16227.3|16147.3|16228.13|16148.13|16226.66|16146.66|9
1727616110000|2024-09-29 13:21:50|16227.29|16147.29|16227.26|16147.26|16227.34|16147.34|16227.02|16147.02|8
1727616120000|2024-09-29 13:22:00|16227.31|16147.31|16228.51|16148.51|16228.51|16148.51|16227.31|16147.31|8
1727616130000|2024-09-29 13:22:10|16228.54|16148.54|16228.59|16148.59|16229.23|16149.23|16227.98|16147.98|10
1727616140000|2024-09-29 13:22:20|16228.61|16148.61|16228.98|16148.98|16228.98|16148.98|16228.45|16148.45|7
1727616150000|2024-09-29 13:22:30|16228.83|16148.83|16229.21|16149.21|16229.22|16149.22|16228.83|16148.83|7
1727616160000|2024-09-29 13:22:40|16228.83|16148.83|16228.53|16148.53|16229.19|16149.19|16228.53|16148.53|7
1727616170000|2024-09-29 13:22:50|16228.15|16148.15|16228.22|16148.22|16228.22|16148.22|16228.11|16148.11|8
1727616180000|2024-09-29 13:23:00|16229.11|16149.11|16228.36|16148.36|16229.11|16149.11|16228.03|16148.03|10
1727616190000|2024-09-29 13:23:10|16228.39|16148.39|16229.06|16149.06|16229.21|16149.21|16228.38|16148.38|9
1727616200000|2024-09-29 13:23:20|16229.09|16149.09|16231.87|16151.87|16231.87|16151.87|16229.08|16149.08|9
1727616210000|2024-09-29 13:23:30|16231.82|16151.82|16232.94|16152.94|16232.96|16152.96|16231.82|16151.82|8
1727616220000|2024-09-29 13:23:40|16232.92|16152.92|16231.79|16151.79|16232.94|16152.94|16231.61|16151.61|8
1727616230000|2024-09-29 13:23:50|16231.77|16151.77|16230.39|16150.39|16231.77|16151.77|16230.39|16150.39|10
1727616240000|2024-09-29 13:24:00|16230.35|16150.35|16230.51|16150.51|16230.52|16150.52|16230.34|16150.34|9
1727616250000|2024-09-29 13:24:10|16230.6|16150.6|16231.22|16151.22|16231.22|16151.22|16230.6|16150.6|8
1727616260000|2024-09-29 13:24:20|16231.02|16151.02|16232.43|16152.43|16232.43|16152.43|16231.02|16151.02|10
1727616270000|2024-09-29 13:24:30|16232.54|16152.54|16232.46|16152.46|16232.59|16152.59|16232.45|16152.45|9
1727616280000|2024-09-29 13:24:40|16232.94|16152.94|16235.59|16155.59|16235.62|16155.62|16232.93|16152.93|10
1727616290000|2024-09-29 13:24:50|16235.68|16155.68|16235.94|16155.94|16236.02|16156.02|16235.63|16155.63|9
1727616300000|2024-09-29 13:25:00|16235.58|16155.58|16236.01|16156.01|16236.01|16156.01|16235.24|16155.24|9
1727616310000|2024-09-29 13:25:10|16236|16156|16235.43|16155.43|16236|16156|16235.34|16155.34|8
1727616320000|2024-09-29 13:25:20|16235.09|16155.09|16235.14|16155.14|16235.31|16155.31|16234.95|16154.95|9
1727616330000|2024-09-29 13:25:30|16235.08|16155.08|16233.07|16153.07|16235.08|16155.08|16232.84|16152.84|10
1727616340000|2024-09-29 13:25:40|16232.9|16152.9|16232.98|16152.98|16233.07|16153.07|16232.81|16152.81|9
1727616350000|2024-09-29 13:25:50|16232.86|16152.86|16232.95|16152.95|16233.05|16153.05|16232.11|16152.11|9
1727616360000|2024-09-29 13:26:00|16232.98|16152.98|16233.17|16153.17|16233.25|16153.25|16232.98|16152.98|9
1727616370000|2024-09-29 13:26:10|16233.1|16153.1|16231.6|16151.6|16233.1|16153.1|16231.56|16151.56|10
1727616380000|2024-09-29 13:26:20|16231.5|16151.5|16232|16152|16232.01|16152.01|16231.5|16151.5|9
1727616390000|2024-09-29 13:26:30|16232.06|16152.06|16231.57|16151.57|16232.12|16152.12|16231.27|16151.27|10
1727616400000|2024-09-29 13:26:40|16231.64|16151.64|16230.63|16150.63|16231.76|16151.76|16230.62|16150.62|8
1727616410000|2024-09-29 13:26:50|16230.69|16150.69|16230.47|16150.47|16230.91|16150.91|16230.47|16150.47|9
1727616420000|2024-09-29 13:27:00|16230.46|16150.46|16229.3|16149.3|16230.5|16150.5|16229.27|16149.27|6
1727616430000|2024-09-29 13:27:10|16229.16|16149.16|16228.77|16148.77|16229.16|16149.16|16228.76|16148.76|8
1727616440000|2024-09-29 13:27:20|16228.9|16148.9|16228.79|16148.79|16228.91|16148.91|16228.74|16148.74|8
1727616450000|2024-09-29 13:27:30|16228.81|16148.81|16228.93|16148.93|16229.01|16149.01|16228.81|16148.81|8
1727616460000|2024-09-29 13:27:40|16228.9|16148.9|16228.82|16148.82|16228.9|16148.9|16228.74|16148.74|9
1727616470000|2024-09-29 13:27:50|16228.85|16148.85|16228.5|16148.5|16228.86|16148.86|16228.5|16148.5|8
1727616480000|2024-09-29 13:28:00|16228.41|16148.41|16225.79|16145.79|16228.41|16148.41|16225.79|16145.79|10
1727616490000|2024-09-29 13:28:10|16225.85|16145.85|16225.93|16145.93|16225.93|16145.93|16225.74|16145.74|9
1727616500000|2024-09-29 13:28:20|16225.86|16145.86|16223.95|16143.95|16225.88|16145.88|16223.95|16143.95|8
1727616510000|2024-09-29 13:28:30|16223.93|16143.93|16223.53|16143.53|16223.93|16143.93|16223.44|16143.44|10
1727616520000|2024-09-29 13:28:40|16223.54|16143.54|16223.57|16143.57|16223.61|16143.61|16223.51|16143.51|10
1727616530000|2024-09-29 13:28:50|16223.56|16143.56|16222.83|16142.83|16223.64|16143.64|16222.83|16142.83|7
1727616540000|2024-09-29 13:29:00|16222.8|16142.8|16224.22|16144.22|16224.22|16144.22|16222.69|16142.69|10
1727616550000|2024-09-29 13:29:10|16224.23|16144.23|16223.8|16143.8|16224.33|16144.33|16223.8|16143.8|7
1727616560000|2024-09-29 13:29:20|16223.54|16143.54|16222.53|16142.53|16223.7|16143.7|16222.53|16142.53|10
1727616570000|2024-09-29 13:29:30|16222.56|16142.56|16224.09|16144.09|16224.09|16144.09|16222.46|16142.46|10
1727616580000|2024-09-29 13:29:40|16224.14|16144.14|16223.67|16143.67|16224.16|16144.16|16223.6|16143.6|10
1727616590000|2024-09-29 13:29:50|16223.68|16143.68|16223.94|16143.94|16223.94|16143.94|16223.68|16143.68|9
1727616600000|2024-09-29 13:30:00|16223.95|16143.95|16223.96|16143.96|16224.13|16144.13|16223.95|16143.95|10
1727616610000|2024-09-29 13:30:10|16223.9|16143.9|16223.31|16143.31|16223.91|16143.91|16223.31|16143.31|8
1727616620000|2024-09-29 13:30:20|16223.24|16143.24|16223.03|16143.03|16223.24|16143.24|16223.03|16143.03|8
1727616630000|2024-09-29 13:30:30|16223|16143|16222.98|16142.98|16223.03|16143.03|16222.91|16142.91|8
1727616640000|2024-09-29 13:30:40|16223.01|16143.01|16223.29|16143.29|16223.29|16143.29|16223.01|16143.01|9
1727616650000|2024-09-29 13:30:50|16223.3|16143.3|16225.82|16145.82|16225.82|16145.82|16223.3|16143.3|10
1727616660000|2024-09-29 13:31:00|16225.87|16145.87|16225.69|16145.69|16225.91|16145.91|16225.68|16145.68|9
1727616670000|2024-09-29 13:31:10|16225.89|16145.89|16226.35|16146.35|16226.35|16146.35|16225.6|16145.6|9
1727616680000|2024-09-29 13:31:20|16226.71|16146.71|16227.11|16147.11|16227.11|16147.11|16226.71|16146.71|10
1727616690000|2024-09-29 13:31:30|16227.1|16147.1|16226.83|16146.83|16227.12|16147.12|16226.53|16146.53|8
1727616700000|2024-09-29 13:31:40|16226.9|16146.9|16226.85|16146.85|16226.92|16146.92|16226.43|16146.43|6
1727616710000|2024-09-29 13:31:50|16226.81|16146.81|16227.85|16147.85|16227.85|16147.85|16226.7|16146.7|9
1727616720000|2024-09-29 13:32:00|16227.86|16147.86|16226.65|16146.65|16227.86|16147.86|16226.65|16146.65|8
1727616730000|2024-09-29 13:32:10|16226.66|16146.66|16226.9|16146.9|16226.95|16146.95|16226.5|16146.5|9
1727616740000|2024-09-29 13:32:20|16226.88|16146.88|16224.77|16144.77|16226.88|16146.88|16224.48|16144.48|9
1727616750000|2024-09-29 13:32:30|16224.88|16144.88|16224.24|16144.24|16224.97|16144.97|16224.24|16144.24|10
1727616760000|2024-09-29 13:32:40|16224.23|16144.23|16224.05|16144.05|16224.25|16144.25|16224.05|16144.05|10
1727616770000|2024-09-29 13:32:50|16224.03|16144.03|16225.12|16145.12|16225.16|16145.16|16224.02|16144.02|9
1727616780000|2024-09-29 13:33:00|16224.87|16144.87|16225.61|16145.61|16225.61|16145.61|16224.87|16144.87|8
1727616790000|2024-09-29 13:33:10|16225.02|16145.02|16227.32|16147.32|16227.32|16147.32|16225.02|16145.02|9
1727616800000|2024-09-29 13:33:20|16227.43|16147.43|16227.42|16147.42|16227.54|16147.54|16227.42|16147.42|9
1727616810000|2024-09-29 13:33:30|16227.41|16147.41|16227.08|16147.08|16227.45|16147.45|16227.07|16147.07|9
1727616820000|2024-09-29 13:33:40|16227.05|16147.05|16224.5|16144.5|16227.05|16147.05|16224.5|16144.5|10
1727616830000|2024-09-29 13:33:50|16224.48|16144.48|16224.44|16144.44|16224.5|16144.5|16224.32|16144.32|10
1727616840000|2024-09-29 13:34:00|16224.43|16144.43|16224.46|16144.46|16224.66|16144.66|16224.41|16144.41|7
1727616850000|2024-09-29 13:34:10|16224.38|16144.38|16224.44|16144.44|16224.44|16144.44|16224.08|16144.08|10
1727616860000|2024-09-29 13:34:20|16224.46|16144.46|16225.32|16145.32|16225.33|16145.33|16224.46|16144.46|9
1727616870000|2024-09-29 13:34:30|16225.34|16145.34|16225.22|16145.22|16225.35|16145.35|16225.17|16145.17|9
1727616880000|2024-09-29 13:34:40|16225.15|16145.15|16225.84|16145.84|16225.98|16145.98|16225.13|16145.13|9
1727616890000|2024-09-29 13:34:50|16225.87|16145.87|16227.16|16147.16|16227.16|16147.16|16225.87|16145.87|10
1727616900000|2024-09-29 13:35:00|16226.95|16146.95|16227.9|16147.9|16227.9|16147.9|16226.92|16146.92|10
1727616910000|2024-09-29 13:35:10|16227.97|16147.97|16227.97|16147.97|16228|16148|16227.9|16147.9|10
1727616920000|2024-09-29 13:35:20|16227.93|16147.93|16227.93|16147.93|16227.96|16147.96|16227.9|16147.9|8
1727616930000|2024-09-29 13:35:30|16227.99|16147.99|16228.13|16148.13|16228.17|16148.17|16227.99|16147.99|10
1727616940000|2024-09-29 13:35:40|16228.25|16148.25|16228.3|16148.3|16228.3|16148.3|16228|16148|9
1727616950000|2024-09-29 13:35:50|16228.31|16148.31|16228.54|16148.54|16228.54|16148.54|16228.24|16148.24|9
1727616960000|2024-09-29 13:36:00|16228.59|16148.59|16228.86|16148.86|16228.86|16148.86|16228.59|16148.59|8
1727616970000|2024-09-29 13:36:10|16228.62|16148.62|16229.07|16149.07|16229.42|16149.42|16228.62|16148.62|8
1727616980000|2024-09-29 13:36:20|16228.97|16148.97|16228.51|16148.51|16228.97|16148.97|16228.21|16148.21|9
1727616990000|2024-09-29 13:36:30|16228.5|16148.5|16228.14|16148.14|16228.64|16148.64|16228.14|16148.14|6
1727617000000|2024-09-29 13:36:40|16227.91|16147.91|16226.95|16146.95|16227.91|16147.91|16226.75|16146.75|9
1727617010000|2024-09-29 13:36:50|16226.93|16146.93|16227.06|16147.06|16227.19|16147.19|16226.92|16146.92|9
1727617020000|2024-09-29 13:37:00|16227.03|16147.03|16224.84|16144.84|16227.03|16147.03|16224.49|16144.49|9
1727617030000|2024-09-29 13:37:10|16224.81|16144.81|16224.68|16144.68|16224.81|16144.81|16224.11|16144.11|10
1727617040000|2024-09-29 13:37:20|16225.04|16145.04|16224.7|16144.7|16225.06|16145.06|16224.62|16144.62|8
1727617050000|2024-09-29 13:37:30|16224.71|16144.71|16224.69|16144.69|16224.8|16144.8|16224.62|16144.62|8
1727617060000|2024-09-29 13:37:40|16224.73|16144.73|16224.56|16144.56|16224.88|16144.88|16224.56|16144.56|9
1727617070000|2024-09-29 13:37:50|16224.4|16144.4|16224.36|16144.36|16224.7|16144.7|16224.29|16144.29|10
1727617080000|2024-09-29 13:38:00|16224.15|16144.15|16225.84|16145.84|16225.84|16145.84|16224.15|16144.15|7
1727617090000|2024-09-29 13:38:10|16225.92|16145.92|16227.3|16147.3|16227.63|16147.63|16225.92|16145.92|10
1727617100000|2024-09-29 13:38:20|16227.32|16147.32|16227.51|16147.51|16227.6|16147.6|16227.32|16147.32|7
1727617110000|2024-09-29 13:38:30|16227.88|16147.88|16228.48|16148.48|16228.48|16148.48|16227.88|16147.88|7
1727617120000|2024-09-29 13:38:40|16228.49|16148.49|16227.6|16147.6|16228.49|16148.49|16227.6|16147.6|8
1727617130000|2024-09-29 13:38:50|16226.84|16146.84|16226.38|16146.38|16226.84|16146.84|16226.29|16146.29|10
1727617140000|2024-09-29 13:39:00|16226.41|16146.41|16226.27|16146.27|16226.41|16146.41|16226.27|16146.27|7
1727617150000|2024-09-29 13:39:10|16226.25|16146.25|16226.58|16146.58|16226.68|16146.68|16226.25|16146.25|8
1727617160000|2024-09-29 13:39:20|16226.56|16146.56|16226.71|16146.71|16226.71|16146.71|16226.54|16146.54|10
1727617170000|2024-09-29 13:39:30|16226.66|16146.66|16226.42|16146.42|16226.72|16146.72|16226.42|16146.42|7
1727617180000|2024-09-29 13:39:40|16226.41|16146.41|16226.39|16146.39|16226.43|16146.43|16226.39|16146.39|8
1727617190000|2024-09-29 13:39:50|16226.38|16146.38|16226.83|16146.83|16226.85|16146.85|16226.38|16146.38|9
1727617200000|2024-09-29 13:40:00|16226.84|16146.84|16228.09|16148.09|16228.09|16148.09|16226.83|16146.83|8
1727617210000|2024-09-29 13:40:10|16228.1|16148.1|16228.5|16148.5|16228.65|16148.65|16227.92|16147.92|6
1727617220000|2024-09-29 13:40:20|16228.54|16148.54|16228.46|16148.46|16228.54|16148.54|16228.43|16148.43|9
1727617230000|2024-09-29 13:40:30|16228.39|16148.39|16228.73|16148.73|16228.73|16148.73|16228.39|16148.39|6
1727617240000|2024-09-29 13:40:40|16228.86|16148.86|16227.19|16147.19|16229.25|16149.25|16227.19|16147.19|10
1727617250000|2024-09-29 13:40:50|16227.05|16147.05|16227.6|16147.6|16227.6|16147.6|16226.01|16146.01|10
1727617260000|2024-09-29 13:41:00|16227.53|16147.53|16228.3|16148.3|16228.3|16148.3|16227.26|16147.26|10
1727617270000|2024-09-29 13:41:10|16228.34|16148.34|16228.67|16148.67|16228.67|16148.67|16228.16|16148.16|8
1727617280000|2024-09-29 13:41:20|16228.69|16148.69|16231.25|16151.25|16231.35|16151.35|16228.68|16148.68|10
1727617290000|2024-09-29 13:41:30|16231.22|16151.22|16234.22|16154.22|16234.23|16154.23|16231.22|16151.22|10
1727617300000|2024-09-29 13:41:40|16234.21|16154.21|16234.35|16154.35|16234.36|16154.36|16234.11|16154.11|6
1727617310000|2024-09-29 13:41:50|16234.47|16154.47|16234.27|16154.27|16234.53|16154.53|16234.27|16154.27|9
1727617320000|2024-09-29 13:42:00|16234.37|16154.37|16235.01|16155.01|16235.04|16155.04|16234.37|16154.37|8
1727617330000|2024-09-29 13:42:10|16234.97|16154.97|16234.97|16154.97|16234.98|16154.98|16234.81|16154.81|6
1727617340000|2024-09-29 13:42:20|16235.03|16155.03|16236.47|16156.47|16236.47|16156.47|16235.03|16155.03|9
1727617350000|2024-09-29 13:42:30|16236.48|16156.48|16237.6|16157.6|16237.73|16157.73|16236.47|16156.47|8
1727617360000|2024-09-29 13:42:40|16238.58|16158.58|16239.03|16159.03|16239.03|16159.03|16238.58|16158.58|8
1727617370000|2024-09-29 13:42:50|16239.12|16159.12|16243.98|16163.98|16244.31|16164.31|16239.12|16159.12|10
1727617380000|2024-09-29 13:43:00|16244.02|16164.02|16243.12|16163.12|16244.02|16164.02|16242.75|16162.75|10
1727617390000|2024-09-29 13:43:10|16243.11|16163.11|16244.1|16164.1|16244.1|16164.1|16242.99|16162.99|9
1727617400000|2024-09-29 13:43:20|16244.13|16164.13|16244.07|16164.07|16244.2|16164.2|16244.07|16164.07|10
1727617410000|2024-09-29 13:43:30|16244.08|16164.08|16245.87|16165.87|16245.87|16165.87|16244.08|16164.08|10
1727617420000|2024-09-29 13:43:40|16245.83|16165.83|16246.76|16166.76|16247.64|16167.64|16245.83|16165.83|10
1727617430000|2024-09-29 13:43:50|16246.68|16166.68|16248.02|16168.02|16248.02|16168.02|16246.68|16166.68|10
1727617440000|2024-09-29 13:44:00|16248.16|16168.16|16247.41|16167.41|16248.23|16168.23|16247.31|16167.31|10
1727617450000|2024-09-29 13:44:10|16247.43|16167.43|16247.17|16167.17|16247.5|16167.5|16247.17|16167.17|10
1727617460000|2024-09-29 13:44:20|16246.6|16166.6|16244.94|16164.94|16246.6|16166.6|16244.94|16164.94|10
1727617470000|2024-09-29 13:44:30|16244.93|16164.93|16245.37|16165.37|16245.87|16165.87|16244.9|16164.9|10
1727617480000|2024-09-29 13:44:40|16245.82|16165.82|16245.64|16165.64|16245.82|16165.82|16245.59|16165.59|8
1727617490000|2024-09-29 13:44:50|16245.63|16165.63|16244.87|16164.87|16245.63|16165.63|16244.87|16164.87|9
1727617500000|2024-09-29 13:45:00|16244.8|16164.8|16245.96|16165.96|16246.38|16166.38|16244.8|16164.8|10
1727617510000|2024-09-29 13:45:10|16245.97|16165.97|16246.16|16166.16|16246.65|16166.65|16245.97|16165.97|8
1727617520000|2024-09-29 13:45:20|16246.17|16166.17|16245.88|16165.88|16246.17|16166.17|16245.76|16165.76|8
1727617530000|2024-09-29 13:45:30|16245.81|16165.81|16244.74|16164.74|16245.81|16165.81|16244.74|16164.74|8
1727617540000|2024-09-29 13:45:40|16244.34|16164.34|16243.7|16163.7|16244.59|16164.59|16243.7|16163.7|10
1727617550000|2024-09-29 13:45:50|16243.68|16163.68|16241.25|16161.25|16243.68|16163.68|16240.14|16160.14|8
1727617560000|2024-09-29 13:46:00|16241.31|16161.31|16241.48|16161.48|16241.69|16161.69|16241.3|16161.3|10
1727617570000|2024-09-29 13:46:10|16241.77|16161.77|16242.69|16162.69|16242.69|16162.69|16241.77|16161.77|9
1727617580000|2024-09-29 13:46:20|16242.79|16162.79|16247.44|16167.44|16247.45|16167.45|16242.79|16162.79|10
1727617590000|2024-09-29 13:46:30|16247.45|16167.45|16246.74|16166.74|16247.62|16167.62|16246.66|16166.66|9
1727617600000|2024-09-29 13:46:40|16246.75|16166.75|16246.67|16166.67|16246.79|16166.79|16246.67|16166.67|7
1727617610000|2024-09-29 13:46:50|16246.7|16166.7|16246.33|16166.33|16247.03|16167.03|16246.33|16166.33|10
1727617620000|2024-09-29 13:47:00|16246.29|16166.29|16245.31|16165.31|16246.29|16166.29|16245.21|16165.21|9
1727617630000|2024-09-29 13:47:10|16245.2|16165.2|16246.62|16166.62|16246.63|16166.63|16245.2|16165.2|9
1727617640000|2024-09-29 13:47:20|16245.09|16165.09|16245.97|16165.97|16246|16166|16245.09|16165.09|8
1727617650000|2024-09-29 13:47:30|16246.03|16166.03|16246.89|16166.89|16246.89|16166.89|16245.97|16165.97|8
1727617660000|2024-09-29 13:47:40|16247.39|16167.39|16247.43|16167.43|16247.57|16167.57|16247.28|16167.28|10
1727617670000|2024-09-29 13:47:50|16247.49|16167.49|16247.71|16167.71|16247.76|16167.76|16247.48|16167.48|9
1727617680000|2024-09-29 13:48:00|16247.68|16167.68|16247.79|16167.79|16247.79|16167.79|16247.68|16167.68|9
1727617690000|2024-09-29 13:48:10|16247.8|16167.8|16247.99|16167.99|16247.99|16167.99|16247.76|16167.76|8
1727617700000|2024-09-29 13:48:20|16248.52|16168.52|16252.59|16172.59|16253.18|16173.18|16248.52|16168.52|9
1727617710000|2024-09-29 13:48:30|16252.57|16172.57|16252.36|16172.36|16252.57|16172.57|16251.73|16171.73|10
1727617720000|2024-09-29 13:48:40|16252.34|16172.34|16252.25|16172.25|16252.34|16172.34|16252.07|16172.07|10
1727617730000|2024-09-29 13:48:50|16251.16|16171.16|16251.28|16171.28|16251.47|16171.47|16251.16|16171.16|9
1727617740000|2024-09-29 13:49:00|16251.26|16171.26|16250.98|16170.98|16251.28|16171.28|16250.8|16170.8|9
1727617750000|2024-09-29 13:49:10|16251.61|16171.61|16251.76|16171.76|16251.86|16171.86|16251.61|16171.61|10
1727617760000|2024-09-29 13:49:20|16251.75|16171.75|16251.82|16171.82|16251.82|16171.82|16251.66|16171.66|9
1727617770000|2024-09-29 13:49:30|16251.84|16171.84|16251.76|16171.76|16251.84|16171.84|16251.68|16171.68|7
1727617780000|2024-09-29 13:49:40|16251.75|16171.75|16251.98|16171.98|16251.98|16171.98|16251.75|16171.75|5
1727617790000|2024-09-29 13:49:50|16252|16172|16251.21|16171.21|16252|16172|16251.13|16171.13|8
1727617800000|2024-09-29 13:50:00|16251.22|16171.22|16251.12|16171.12|16251.23|16171.23|16251.12|16171.12|9
1727617810000|2024-09-29 13:50:10|16251.09|16171.09|16248.72|16168.72|16251.09|16171.09|16248.72|16168.72|8
1727617820000|2024-09-29 13:50:20|16248.85|16168.85|16248.86|16168.86|16249.64|16169.64|16248.64|16168.64|9
1727617830000|2024-09-29 13:50:30|16248.57|16168.57|16248.1|16168.1|16249.01|16169.01|16248.1|16168.1|10
1727617840000|2024-09-29 13:50:40|16248.08|16168.08|16247.7|16167.7|16248.1|16168.1|16246.69|16166.69|10
1727617850000|2024-09-29 13:50:50|16247.65|16167.65|16247.94|16167.94|16247.94|16167.94|16247.65|16167.65|9
1727617860000|2024-09-29 13:51:00|16247.93|16167.93|16249.18|16169.18|16249.22|16169.22|16247.93|16167.93|9
1727617870000|2024-09-29 13:51:10|16248.43|16168.43|16247.98|16167.98|16248.49|16168.49|16247.98|16167.98|9
1727617880000|2024-09-29 13:51:20|16247.9|16167.9|16248.51|16168.51|16248.51|16168.51|16247.84|16167.84|8
1727617890000|2024-09-29 13:51:30|16248.53|16168.53|16248.61|16168.61|16248.65|16168.65|16248.53|16168.53|9
1727617900000|2024-09-29 13:51:40|16248.63|16168.63|16244.81|16164.81|16248.63|16168.63|16244.76|16164.76|10
1727617910000|2024-09-29 13:51:50|16244.83|16164.83|16245.35|16165.35|16245.6|16165.6|16244.83|16164.83|10
1727617920000|2024-09-29 13:52:00|16245.22|16165.22|16245.41|16165.41|16245.41|16165.41|16245.05|16165.05|10
1727617930000|2024-09-29 13:52:10|16245.38|16165.38|16245.69|16165.69|16245.72|16165.72|16245.38|16165.38|10
1727617940000|2024-09-29 13:52:20|16246.23|16166.23|16246.27|16166.27|16246.36|16166.36|16246.23|16166.23|6
1727617950000|2024-09-29 13:52:30|16246.28|16166.28|16246.23|16166.23|16246.41|16166.41|16246.16|16166.16|9
1727617960000|2024-09-29 13:52:40|16246.22|16166.22|16246.91|16166.91|16246.96|16166.96|16246.22|16166.22|10
1727617970000|2024-09-29 13:52:50|16246.96|16166.96|16246.7|16166.7|16247|16167|16246.01|16166.01|10
1727617980000|2024-09-29 13:53:00|16246.71|16166.71|16244.57|16164.57|16246.88|16166.88|16244.57|16164.57|8
1727617990000|2024-09-29 13:53:10|16244.92|16164.92|16244.72|16164.72|16245.49|16165.49|16244.56|16164.56|10
1727618000000|2024-09-29 13:53:20|16244.58|16164.58|16244.57|16164.57|16244.64|16164.64|16243.93|16163.93|9
1727618010000|2024-09-29 13:53:30|16244.81|16164.81|16245.15|16165.15|16245.15|16165.15|16244.81|16164.81|10
1727618020000|2024-09-29 13:53:40|16245.11|16165.11|16245.33|16165.33|16245.34|16165.34|16245.11|16165.11|10
1727618030000|2024-09-29 13:53:50|16245.23|16165.23|16245.42|16165.42|16245.46|16165.46|16245.23|16165.23|7
1727618040000|2024-09-29 13:54:00|16245.43|16165.43|16245.33|16165.33|16245.48|16165.48|16245.33|16165.33|7
1727618050000|2024-09-29 13:54:10|16245.85|16165.85|16245.3|16165.3|16245.85|16165.85|16245.13|16165.13|9
1727618060000|2024-09-29 13:54:20|16245.22|16165.22|16245.13|16165.13|16245.43|16165.43|16245.13|16165.13|9
1727618070000|2024-09-29 13:54:30|16245.11|16165.11|16244.81|16164.81|16245.11|16165.11|16244.7|16164.7|9
1727618080000|2024-09-29 13:54:40|16244.8|16164.8|16244.38|16164.38|16244.8|16164.8|16244.33|16164.33|10
1727618090000|2024-09-29 13:54:50|16244.54|16164.54|16244.4|16164.4|16244.57|16164.57|16244.4|16164.4|8
1727618100000|2024-09-29 13:55:00|16244.41|16164.41|16244.53|16164.53|16245.24|16165.24|16244.24|16164.24|9
1727618110000|2024-09-29 13:55:10|16245.14|16165.14|16244.89|16164.89|16245.14|16165.14|16244.8|16164.8|9
1727618120000|2024-09-29 13:55:20|16244.87|16164.87|16243.25|16163.25|16245.04|16165.04|16243.25|16163.25|10
1727618130000|2024-09-29 13:55:30|16243.37|16163.37|16242.43|16162.43|16243.48|16163.48|16242.43|16162.43|10
1727618140000|2024-09-29 13:55:40|16242.44|16162.44|16242.38|16162.38|16242.48|16162.48|16242.38|16162.38|7
1727618150000|2024-09-29 13:55:50|16242.35|16162.35|16241.62|16161.62|16242.35|16162.35|16241.44|16161.44|10
1727618160000|2024-09-29 13:56:00|16241.7|16161.7|16241.87|16161.87|16242.02|16162.02|16241.7|16161.7|10
1727618170000|2024-09-29 13:56:10|16241.9|16161.9|16241.73|16161.73|16241.9|16161.9|16241.73|16161.73|10
1727618180000|2024-09-29 13:56:20|16241.75|16161.75|16242.17|16162.17|16242.53|16162.53|16241.75|16161.75|9
1727618190000|2024-09-29 13:56:30|16242.18|16162.18|16241.84|16161.84|16242.18|16162.18|16241.54|16161.54|10
1727618200000|2024-09-29 13:56:40|16241.85|16161.85|16241.74|16161.74|16241.85|16161.85|16241.69|16161.69|7
1727618210000|2024-09-29 13:56:50|16241.73|16161.73|16241.71|16161.71|16241.77|16161.77|16241.5|16161.5|8
1727618220000|2024-09-29 13:57:00|16241.72|16161.72|16241.8|16161.8|16241.8|16161.8|16241.27|16161.27|8
1727618230000|2024-09-29 13:57:10|16241.78|16161.78|16241.22|16161.22|16241.82|16161.82|16241.22|16161.22|9
1727618240000|2024-09-29 13:57:20|16241.21|16161.21|16241.13|16161.13|16241.21|16161.21|16241.13|16161.13|6
1727618250000|2024-09-29 13:57:30|16241.12|16161.12|16242.14|16162.14|16242.14|16162.14|16241.12|16161.12|7
1727618260000|2024-09-29 13:57:40|16242.36|16162.36|16244.05|16164.05|16244.05|16164.05|16242.36|16162.36|8
1727618270000|2024-09-29 13:57:50|16244.1|16164.1|16246.02|16166.02|16246.02|16166.02|16243.96|16163.96|8
1727618280000|2024-09-29 13:58:00|16246.04|16166.04|16246.59|16166.59|16246.87|16166.87|16246.04|16166.04|10
1727618290000|2024-09-29 13:58:10|16246.58|16166.58|16247.6|16167.6|16247.62|16167.62|16246.54|16166.54|9
1727618300000|2024-09-29 13:58:20|16247.58|16167.58|16248.24|16168.24|16248.24|16168.24|16247.56|16167.56|10
1727618310000|2024-09-29 13:58:30|16248.15|16168.15|16248.26|16168.26|16248.31|16168.31|16248.13|16168.13|7
1727618320000|2024-09-29 13:58:40|16248.24|16168.24|16248.12|16168.12|16248.34|16168.34|16247.91|16167.91|8
1727618330000|2024-09-29 13:58:50|16248.06|16168.06|16247.96|16167.96|16248.06|16168.06|16247.95|16167.95|8
1727618340000|2024-09-29 13:59:00|16247.95|16167.95|16247.84|16167.84|16248.01|16168.01|16247.73|16167.73|8
1727618350000|2024-09-29 13:59:10|16247.85|16167.85|16247.71|16167.71|16247.85|16167.85|16247.7|16167.7|8
1727618360000|2024-09-29 13:59:20|16247.96|16167.96|16248.28|16168.28|16248.28|16168.28|16247.96|16167.96|9
1727618370000|2024-09-29 13:59:30|16248.29|16168.29|16247.2|16167.2|16248.29|16168.29|16247.19|16167.19|8
1727618380000|2024-09-29 13:59:40|16247.12|16167.12|16246.99|16166.99|16247.12|16167.12|16246.84|16166.84|9
1727618390000|2024-09-29 13:59:50|16246.84|16166.84|16246.6|16166.6|16246.94|16166.94|16246.6|16166.6|7
1727618400000|2024-09-29 14:00:00|16246.62|16166.62|16247.41|16167.41|16247.41|16167.41|16246.22|16166.22|9
1727618410000|2024-09-29 14:00:10|16247.46|16167.46|16247.86|16167.86|16247.86|16167.86|16247.27|16167.27|10
1727618420000|2024-09-29 14:00:20|16247.84|16167.84|16247.73|16167.73|16247.91|16167.91|16247.73|16167.73|10
1727618430000|2024-09-29 14:00:30|16247.29|16167.29|16245.7|16165.7|16247.29|16167.29|16245.7|16165.7|10
1727618440000|2024-09-29 14:00:40|16245.66|16165.66|16244.97|16164.97|16245.66|16165.66|16244.46|16164.46|10
1727618450000|2024-09-29 14:00:50|16245|16165|16244.86|16164.86|16245.03|16165.03|16244.86|16164.86|7
1727618460000|2024-09-29 14:01:00|16244.98|16164.98|16243.91|16163.91|16244.98|16164.98|16243.91|16163.91|9
1727618470000|2024-09-29 14:01:10|16243.9|16163.9|16244.12|16164.12|16244.14|16164.14|16243.89|16163.89|9
1727618480000|2024-09-29 14:01:20|16244.14|16164.14|16244.82|16164.82|16244.82|16164.82|16244.14|16164.14|9
1727618490000|2024-09-29 14:01:30|16244.86|16164.86|16245.29|16165.29|16245.34|16165.34|16244.84|16164.84|10
1727618500000|2024-09-29 14:01:40|16245.36|16165.36|16245.5|16165.5|16245.5|16165.5|16245.36|16165.36|9
1727618510000|2024-09-29 14:01:50|16245.49|16165.49|16245.17|16165.17|16245.53|16165.53|16245.16|16165.16|9
1727618520000|2024-09-29 14:02:00|16245.2|16165.2|16245.23|16165.23|16245.28|16165.28|16245.13|16165.13|9
1727618530000|2024-09-29 14:02:10|16245.19|16165.19|16245.11|16165.11|16245.41|16165.41|16245.1|16165.1|10
1727618540000|2024-09-29 14:02:20|16245.05|16165.05|16244.55|16164.55|16245.05|16165.05|16244.55|16164.55|10
1727618550000|2024-09-29 14:02:30|16243.87|16163.87|16244.03|16164.03|16244.03|16164.03|16243.1|16163.1|10
1727618560000|2024-09-29 14:02:40|16244.09|16164.09|16244.19|16164.19|16244.19|16164.19|16244.04|16164.04|10
1727618570000|2024-09-29 14:02:50|16244.21|16164.21|16242.75|16162.75|16244.31|16164.31|16242.75|16162.75|9
1727618580000|2024-09-29 14:03:00|16242.94|16162.94|16243.76|16163.76|16243.76|16163.76|16242.94|16162.94|9
1727618590000|2024-09-29 14:03:10|16243.74|16163.74|16241.84|16161.84|16243.84|16163.84|16241.84|16161.84|8
1727618600000|2024-09-29 14:03:20|16241.82|16161.82|16238.15|16158.15|16241.82|16161.82|16238.15|16158.15|10
1727618610000|2024-09-29 14:03:30|16238.16|16158.16|16238.18|16158.18|16238.21|16158.21|16236.73|16156.73|10
1727618620000|2024-09-29 14:03:40|16238.27|16158.27|16239.11|16159.11|16239.13|16159.13|16237.89|16157.89|9
1727618630000|2024-09-29 14:03:50|16239.16|16159.16|16239.44|16159.44|16239.49|16159.49|16239.11|16159.11|8
1727618640000|2024-09-29 14:04:00|16238.48|16158.48|16235.88|16155.88|16238.48|16158.48|16235.88|16155.88|10
1727618650000|2024-09-29 14:04:10|16235.77|16155.77|16235.17|16155.17|16235.78|16155.78|16235.17|16155.17|10
1727618660000|2024-09-29 14:04:20|16235.09|16155.09|16233.31|16153.31|16235.36|16155.36|16233.31|16153.31|10
1727618670000|2024-09-29 14:04:30|16232.73|16152.73|16232.77|16152.77|16232.8|16152.8|16232.48|16152.48|9
1727618680000|2024-09-29 14:04:40|16232.75|16152.75|16232.73|16152.73|16233.27|16153.27|16232.73|16152.73|9
1727618690000|2024-09-29 14:04:50|16231.87|16151.87|16230.03|16150.03|16231.87|16151.87|16230.03|16150.03|10
1727618700000|2024-09-29 14:05:00|16230.01|16150.01|16230.54|16150.54|16231.02|16151.02|16230.01|16150.01|9
1727618710000|2024-09-29 14:05:10|16230.57|16150.57|16230.62|16150.62|16230.78|16150.78|16230.43|16150.43|9
1727618720000|2024-09-29 14:05:20|16230.63|16150.63|16230.21|16150.21|16230.63|16150.63|16230.15|16150.15|8
1727618730000|2024-09-29 14:05:30|16230.16|16150.16|16234.76|16154.76|16234.76|16154.76|16230.16|16150.16|10
1727618740000|2024-09-29 14:05:40|16236.08|16156.08|16236.26|16156.26|16237.48|16157.48|16236.08|16156.08|10
1727618750000|2024-09-29 14:05:50|16236.3|16156.3|16235.83|16155.83|16236.3|16156.3|16235.83|16155.83|8
1727618760000|2024-09-29 14:06:00|16235.91|16155.91|16234.65|16154.65|16235.91|16155.91|16234.63|16154.63|8
1727618770000|2024-09-29 14:06:10|16234.19|16154.19|16234.04|16154.04|16234.27|16154.27|16234.04|16154.04|9
1727618780000|2024-09-29 14:06:20|16234.03|16154.03|16234.88|16154.88|16234.89|16154.89|16234.03|16154.03|9
1727618790000|2024-09-29 14:06:30|16234.98|16154.98|16235.11|16155.11|16235.11|16155.11|16234.98|16154.98|6
1727618800000|2024-09-29 14:06:40|16235.12|16155.12|16235.1|16155.1|16235.13|16155.13|16235.07|16155.07|8
1727618810000|2024-09-29 14:06:50|16235.09|16155.09|16235.13|16155.13|16235.13|16155.13|16235.02|16155.02|6
1727618820000|2024-09-29 14:07:00|16235.14|16155.14|16234.86|16154.86|16235.15|16155.15|16234.86|16154.86|8
1727618830000|2024-09-29 14:07:10|16234.74|16154.74|16232.9|16152.9|16234.74|16154.74|16232.9|16152.9|8
1727618840000|2024-09-29 14:07:20|16231.67|16151.67|16232.36|16152.36|16232.78|16152.78|16231.67|16151.67|10
1727618850000|2024-09-29 14:07:30|16232.37|16152.37|16232.08|16152.08|16232.4|16152.4|16232.08|16152.08|8
1727618860000|2024-09-29 14:07:40|16232.1|16152.1|16229.91|16149.91|16232.1|16152.1|16229.91|16149.91|9
1727618870000|2024-09-29 14:07:50|16229.92|16149.92|16230.62|16150.62|16230.62|16150.62|16229.91|16149.91|6
1727618880000|2024-09-29 14:08:00|16230.5|16150.5|16230.58|16150.58|16230.68|16150.68|16230.5|16150.5|10
1727618890000|2024-09-29 14:08:10|16230.6|16150.6|16229.26|16149.26|16230.6|16150.6|16229.26|16149.26|8
1727618900000|2024-09-29 14:08:20|16229.19|16149.19|16228.4|16148.4|16229.19|16149.19|16228.4|16148.4|9
1727618910000|2024-09-29 14:08:30|16228.38|16148.38|16229.13|16149.13|16229.14|16149.14|16228.38|16148.38|7
1727618920000|2024-09-29 14:08:40|16229.14|16149.14|16229.08|16149.08|16229.18|16149.18|16229.08|16149.08|7
1727618930000|2024-09-29 14:08:50|16229.06|16149.06|16229.6|16149.6|16229.6|16149.6|16229.06|16149.06|9
1727618940000|2024-09-29 14:09:00|16229.23|16149.23|16229.42|16149.42|16229.42|16149.42|16229.23|16149.23|7
1727618950000|2024-09-29 14:09:10|16229.41|16149.41|16229.26|16149.26|16229.44|16149.44|16229.26|16149.26|7
1727618960000|2024-09-29 14:09:20|16229.28|16149.28|16228.92|16148.92|16230.13|16150.13|16228.92|16148.92|10
1727618970000|2024-09-29 14:09:30|16228.9|16148.9|16228.67|16148.67|16228.9|16148.9|16228.67|16148.67|8
1727618980000|2024-09-29 14:09:40|16228.66|16148.66|16228.35|16148.35|16228.66|16148.66|16228.35|16148.35|8
1727618990000|2024-09-29 14:09:50|16228.36|16148.36|16228.75|16148.75|16228.75|16148.75|16228.36|16148.36|7
1727619000000|2024-09-29 14:10:00|16228.73|16148.73|16228.62|16148.62|16228.73|16148.73|16228.62|16148.62|9
1727619010000|2024-09-29 14:10:10|16228.54|16148.54|16227.36|16147.36|16228.57|16148.57|16227.36|16147.36|9
1727619020000|2024-09-29 14:10:20|16227.66|16147.66|16227.49|16147.49|16227.79|16147.79|16227.49|16147.49|8
1727619030000|2024-09-29 14:10:30|16227.43|16147.43|16225.89|16145.89|16228.02|16148.02|16225.87|16145.87|9
1727619040000|2024-09-29 14:10:40|16225.87|16145.87|16226.63|16146.63|16226.63|16146.63|16225.82|16145.82|10
1727619050000|2024-09-29 14:10:50|16227.53|16147.53|16227.88|16147.88|16227.88|16147.88|16227.53|16147.53|10
1727619060000|2024-09-29 14:11:00|16228.05|16148.05|16229.31|16149.31|16229.31|16149.31|16228.05|16148.05|10
1727619070000|2024-09-29 14:11:10|16229.36|16149.36|16230.1|16150.1|16230.1|16150.1|16229.36|16149.36|8
1727619080000|2024-09-29 14:11:20|16230.11|16150.11|16229.97|16149.97|16230.18|16150.18|16229.97|16149.97|7
1727619090000|2024-09-29 14:11:30|16229.96|16149.96|16230.23|16150.23|16230.24|16150.24|16229.96|16149.96|7
1727619100000|2024-09-29 14:11:40|16230.24|16150.24|16230.4|16150.4|16230.42|16150.42|16230.24|16150.24|7
1727619110000|2024-09-29 14:11:50|16230.42|16150.42|16230.29|16150.29|16230.49|16150.49|16230.29|16150.29|8
1727619120000|2024-09-29 14:12:00|16230.37|16150.37|16230.4|16150.4|16230.41|16150.41|16230.37|16150.37|7
1727619130000|2024-09-29 14:12:10|16230.8|16150.8|16230.37|16150.37|16231.06|16151.06|16230.37|16150.37|10
1727619140000|2024-09-29 14:12:20|16230.26|16150.26|16229.99|16149.99|16230.26|16150.26|16229.97|16149.97|9
1727619150000|2024-09-29 14:12:30|16230.02|16150.02|16230.34|16150.34|16230.34|16150.34|16230.02|16150.02|8
1727619160000|2024-09-29 14:12:40|16230.4|16150.4|16231.22|16151.22|16231.31|16151.31|16230.4|16150.4|9
1727619170000|2024-09-29 14:12:50|16231.24|16151.24|16231.26|16151.26|16231.3|16151.3|16231.24|16151.24|8
1727619180000|2024-09-29 14:13:00|16231.24|16151.24|16230.36|16150.36|16231.25|16151.25|16230.36|16150.36|10
1727619190000|2024-09-29 14:13:10|16230.32|16150.32|16230.2|16150.2|16230.32|16150.32|16230.16|16150.16|9
1727619200000|2024-09-29 14:13:20|16230.23|16150.23|16231.2|16151.2|16231.2|16151.2|16230.23|16150.23|9
1727619210000|2024-09-29 14:13:30|16231.31|16151.31|16233.95|16153.95|16233.95|16153.95|16231.31|16151.31|8
1727619220000|2024-09-29 14:13:40|16234.07|16154.07|16233.28|16153.28|16234.25|16154.25|16233.28|16153.28|10
1727619230000|2024-09-29 14:13:50|16233.27|16153.27|16232.83|16152.83|16233.28|16153.28|16232.65|16152.65|7
1727619240000|2024-09-29 14:14:00|16233.05|16153.05|16233.1|16153.1|16233.13|16153.13|16233.04|16153.04|8
1727619250000|2024-09-29 14:14:10|16233.08|16153.08|16233.16|16153.16|16233.17|16153.17|16233.08|16153.08|7
1727619260000|2024-09-29 14:14:20|16233.15|16153.15|16233.12|16153.12|16233.22|16153.22|16233.12|16153.12|9
1727619270000|2024-09-29 14:14:30|16233.13|16153.13|16231.93|16151.93|16233.13|16153.13|16231.93|16151.93|9
1727619280000|2024-09-29 14:14:40|16231.85|16151.85|16231.4|16151.4|16231.85|16151.85|16231.4|16151.4|9
1727619290000|2024-09-29 14:14:50|16231.37|16151.37|16230.67|16150.67|16231.37|16151.37|16230.66|16150.66|8
1727619300000|2024-09-29 14:15:00|16230.66|16150.66|16230.67|16150.67|16231.14|16151.14|16230.64|16150.64|8
1727619310000|2024-09-29 14:15:10|16230.03|16150.03|16229.83|16149.83|16230.03|16150.03|16229.83|16149.83|8
1727619320000|2024-09-29 14:15:20|16229.78|16149.78|16229.71|16149.71|16229.78|16149.78|16229.71|16149.71|9
1727619330000|2024-09-29 14:15:30|16229.93|16149.93|16230.06|16150.06|16230.06|16150.06|16229.7|16149.7|9
1727619340000|2024-09-29 14:15:40|16230.44|16150.44|16231.6|16151.6|16231.6|16151.6|16230.44|16150.44|9
1727619350000|2024-09-29 14:15:50|16231.97|16151.97|16232.25|16152.25|16232.25|16152.25|16231.97|16151.97|8
1727619360000|2024-09-29 14:16:00|16232.24|16152.24|16232.43|16152.43|16232.44|16152.44|16232.24|16152.24|7
1727619370000|2024-09-29 14:16:10|16232.42|16152.42|16232.32|16152.32|16232.44|16152.44|16232.32|16152.32|7
1727619380000|2024-09-29 14:16:20|16232.33|16152.33|16232.51|16152.51|16232.51|16152.51|16232.33|16152.33|10
1727619390000|2024-09-29 14:16:30|16233.01|16153.01|16233.06|16153.06|16233.08|16153.08|16233.01|16153.01|9
1727619400000|2024-09-29 14:16:40|16233.04|16153.04|16234.33|16154.33|16234.5|16154.5|16232.84|16152.84|9
1727619410000|2024-09-29 14:16:50|16234.35|16154.35|16235.92|16155.92|16235.92|16155.92|16234.35|16154.35|8
1727619420000|2024-09-29 14:17:00|16236.31|16156.31|16237.7|16157.7|16237.7|16157.7|16236.31|16156.31|9
1727619430000|2024-09-29 14:17:10|16237.03|16157.03|16239.71|16159.71|16239.71|16159.71|16236.9|16156.9|10
1727619440000|2024-09-29 14:17:20|16239.76|16159.76|16240.24|16160.24|16240.24|16160.24|16239.76|16159.76|9
1727619450000|2024-09-29 14:17:30|16239.93|16159.93|16239.22|16159.22|16239.93|16159.93|16238.99|16158.99|8
1727619460000|2024-09-29 14:17:40|16239.28|16159.28|16238.81|16158.81|16239.28|16159.28|16238.81|16158.81|9
1727619470000|2024-09-29 14:17:50|16238.8|16158.8|16239.25|16159.25|16239.29|16159.29|16238.31|16158.31|10
1727619480000|2024-09-29 14:18:00|16239.34|16159.34|16238.97|16158.97|16239.34|16159.34|16238.72|16158.72|10
1727619490000|2024-09-29 14:18:10|16238.96|16158.96|16239.47|16159.47|16240.08|16160.08|16238.96|16158.96|10
1727619500000|2024-09-29 14:18:20|16239.65|16159.65|16239.85|16159.85|16239.94|16159.94|16239.65|16159.65|9
1727619510000|2024-09-29 14:18:30|16239.84|16159.84|16239.95|16159.95|16239.97|16159.97|16239.61|16159.61|8
1727619520000|2024-09-29 14:18:40|16239.92|16159.92|16240.01|16160.01|16240.01|16160.01|16239.77|16159.77|8
1727619530000|2024-09-29 14:18:50|16240.02|16160.02|16240.22|16160.22|16240.22|16160.22|16239.97|16159.97|9
1727619540000|2024-09-29 14:19:00|16240.26|16160.26|16240.34|16160.34|16240.34|16160.34|16240.2|16160.2|8
1727619550000|2024-09-29 14:19:10|16240.31|16160.31|16241.62|16161.62|16241.64|16161.64|16240.31|16160.31|10
1727619560000|2024-09-29 14:19:20|16241.57|16161.57|16242.55|16162.55|16242.74|16162.74|16241.57|16161.57|8
1727619570000|2024-09-29 14:19:30|16242.57|16162.57|16242.5|16162.5|16242.57|16162.57|16242.5|16162.5|5
1727619580000|2024-09-29 14:19:40|16241.6|16161.6|16241.12|16161.12|16241.6|16161.6|16241.05|16161.05|7
1727619590000|2024-09-29 14:19:50|16241.14|16161.14|16240.81|16160.81|16241.14|16161.14|16240.81|16160.81|9
1727619600000|2024-09-29 14:20:00|16240.73|16160.73|16238.9|16158.9|16240.73|16160.73|16238|16158|10
1727619610000|2024-09-29 14:20:10|16239.11|16159.11|16240.07|16160.07|16240.81|16160.81|16239.11|16159.11|10
1727619620000|2024-09-29 14:20:20|16240.28|16160.28|16240.51|16160.51|16240.51|16160.51|16240.28|16160.28|9
1727619630000|2024-09-29 14:20:30|16240.58|16160.58|16241.12|16161.12|16241.12|16161.12|16240.58|16160.58|10
1727619640000|2024-09-29 14:20:40|16241.02|16161.02|16241.33|16161.33|16241.33|16161.33|16241.02|16161.02|9
1727619650000|2024-09-29 14:20:50|16241.3|16161.3|16240.84|16160.84|16241.4|16161.4|16240.84|16160.84|8
1727619660000|2024-09-29 14:21:00|16240.88|16160.88|16239.17|16159.17|16240.89|16160.89|16239.17|16159.17|9
1727619670000|2024-09-29 14:21:10|16237.95|16157.95|16235.56|16155.56|16237.95|16157.95|16235.56|16155.56|10
1727619680000|2024-09-29 14:21:20|16235.48|16155.48|16235.42|16155.42|16235.72|16155.72|16235.42|16155.42|10
1727619690000|2024-09-29 14:21:30|16235.41|16155.41|16234.54|16154.54|16235.41|16155.41|16234.2|16154.2|8
1727619700000|2024-09-29 14:21:40|16234.52|16154.52|16234.6|16154.6|16234.6|16154.6|16234.04|16154.04|10
1727619710000|2024-09-29 14:21:50|16234.66|16154.66|16234.31|16154.31|16234.66|16154.66|16234.3|16154.3|9
1727619720000|2024-09-29 14:22:00|16234.28|16154.28|16230.33|16150.33|16234.28|16154.28|16230.32|16150.32|10
1727619730000|2024-09-29 14:22:10|16230.13|16150.13|16229.96|16149.96|16230.13|16150.13|16229.96|16149.96|10
1727619740000|2024-09-29 14:22:20|16229.95|16149.95|16227.31|16147.31|16230.36|16150.36|16227.31|16147.31|9
1727619750000|2024-09-29 14:22:30|16227.33|16147.33|16227.21|16147.21|16227.34|16147.34|16227.17|16147.17|9
1727619760000|2024-09-29 14:22:40|16227.2|16147.2|16226.8|16146.8|16227.2|16147.2|16226.61|16146.61|10
1727619770000|2024-09-29 14:22:50|16226.86|16146.86|16226.56|16146.56|16227.1|16147.1|16226.56|16146.56|9
1727619780000|2024-09-29 14:23:00|16226.52|16146.52|16225.71|16145.71|16226.52|16146.52|16225.71|16145.71|9
1727619790000|2024-09-29 14:23:10|16225.67|16145.67|16225.67|16145.67|16225.72|16145.72|16225.42|16145.42|8
1727619800000|2024-09-29 14:23:20|16225.65|16145.65|16225.54|16145.54|16225.94|16145.94|16225.14|16145.14|10
1727619810000|2024-09-29 14:23:30|16225.33|16145.33|16225.17|16145.17|16225.36|16145.36|16225.17|16145.17|10
1727619820000|2024-09-29 14:23:40|16225.12|16145.12|16224.3|16144.3|16225.23|16145.23|16224.3|16144.3|9
1727619830000|2024-09-29 14:23:50|16224.32|16144.32|16224.04|16144.04|16224.32|16144.32|16224|16144|10
1727619840000|2024-09-29 14:24:00|16224.08|16144.08|16224.37|16144.37|16224.71|16144.71|16224.08|16144.08|8
1727619850000|2024-09-29 14:24:10|16224.38|16144.38|16224.74|16144.74|16224.82|16144.82|16224.38|16144.38|7
1727619860000|2024-09-29 14:24:20|16224.78|16144.78|16224.31|16144.31|16224.89|16144.89|16224.31|16144.31|9
1727619870000|2024-09-29 14:24:30|16224.32|16144.32|16224.38|16144.38|16224.77|16144.77|16224.31|16144.31|9
1727619880000|2024-09-29 14:24:40|16224.4|16144.4|16222.82|16142.82|16224.4|16144.4|16222.82|16142.82|9
1727619890000|2024-09-29 14:24:50|16222.59|16142.59|16221.14|16141.14|16222.59|16142.59|16221.14|16141.14|10
1727619900000|2024-09-29 14:25:00|16220.88|16140.88|16221.24|16141.24|16221.24|16141.24|16220.87|16140.87|9
1727619910000|2024-09-29 14:25:10|16221.29|16141.29|16225.57|16145.57|16225.57|16145.57|16221.29|16141.29|10
1727619920000|2024-09-29 14:25:20|16225.64|16145.64|16225.64|16145.64|16226|16146|16225.64|16145.64|9
1727619930000|2024-09-29 14:25:30|16225.65|16145.65|16225.33|16145.33|16225.65|16145.65|16225.3|16145.3|9
1727619940000|2024-09-29 14:25:40|16225.32|16145.32|16224.71|16144.71|16225.32|16145.32|16224.54|16144.54|8
1727619950000|2024-09-29 14:25:50|16224.7|16144.7|16224.53|16144.53|16224.72|16144.72|16224.22|16144.22|8
1727619960000|2024-09-29 14:26:00|16224.54|16144.54|16224.83|16144.83|16224.84|16144.84|16224.54|16144.54|5
1727619970000|2024-09-29 14:26:10|16224.84|16144.84|16224.88|16144.88|16224.89|16144.89|16224.84|16144.84|5
1727619980000|2024-09-29 14:26:20|16224.91|16144.91|16228.78|16148.78|16228.78|16148.78|16224.91|16144.91|10
1727619990000|2024-09-29 14:26:30|16229.26|16149.26|16228.4|16148.4|16229.26|16149.26|16228.21|16148.21|10
1727620000000|2024-09-29 14:26:40|16228.58|16148.58|16228.97|16148.97|16228.99|16148.99|16228.58|16148.58|10
1727620010000|2024-09-29 14:26:50|16228.95|16148.95|16228.04|16148.04|16229.28|16149.28|16228.04|16148.04|10
1727620020000|2024-09-29 14:27:00|16227.98|16147.98|16227.31|16147.31|16227.98|16147.98|16227.29|16147.29|9
1727620030000|2024-09-29 14:27:10|16227.41|16147.41|16225.91|16145.91|16227.41|16147.41|16225.91|16145.91|10
1727620040000|2024-09-29 14:27:20|16225.88|16145.88|16225.58|16145.58|16225.88|16145.88|16225.38|16145.38|10
1727620050000|2024-09-29 14:27:30|16225.55|16145.55|16225.95|16145.95|16225.99|16145.99|16225.36|16145.36|10
1727620060000|2024-09-29 14:27:40|16225.87|16145.87|16225.2|16145.2|16225.91|16145.91|16225.2|16145.2|8
1727620070000|2024-09-29 14:27:50|16225.3|16145.3|16224.71|16144.71|16225.3|16145.3|16224.71|16144.71|9
1727620080000|2024-09-29 14:28:00|16224.74|16144.74|16224.56|16144.56|16224.76|16144.76|16224.56|16144.56|9
1727620090000|2024-09-29 14:28:10|16224.87|16144.87|16225.33|16145.33|16225.33|16145.33|16224.87|16144.87|7
1727620100000|2024-09-29 14:28:20|16225.4|16145.4|16226.03|16146.03|16226.03|16146.03|16225.39|16145.39|7
1727620110000|2024-09-29 14:28:30|16226.02|16146.02|16226.16|16146.16|16226.18|16146.18|16226.02|16146.02|8
1727620120000|2024-09-29 14:28:40|16226.15|16146.15|16225.9|16145.9|16226.15|16146.15|16225.65|16145.65|8
1727620130000|2024-09-29 14:28:50|16226.06|16146.06|16226.48|16146.48|16226.49|16146.49|16226.06|16146.06|8
1727620140000|2024-09-29 14:29:00|16226.47|16146.47|16226.88|16146.88|16226.88|16146.88|16226.45|16146.45|7
1727620150000|2024-09-29 14:29:10|16226.95|16146.95|16226.99|16146.99|16227.29|16147.29|16226.95|16146.95|8
1727620160000|2024-09-29 14:29:20|16227|16147|16226.72|16146.72|16227.01|16147.01|16226.72|16146.72|7
1727620170000|2024-09-29 14:29:30|16226.6|16146.6|16227.53|16147.53|16227.55|16147.55|16226.6|16146.6|8
1727620180000|2024-09-29 14:29:40|16227.55|16147.55|16227.72|16147.72|16227.72|16147.72|16227.55|16147.55|7
1727620190000|2024-09-29 14:29:50|16227.71|16147.71|16227.82|16147.82|16227.82|16147.82|16227.55|16147.55|8
1727620200000|2024-09-29 14:30:00|16228.07|16148.07|16228.57|16148.57|16228.57|16148.57|16228.07|16148.07|10
1727620210000|2024-09-29 14:30:10|16228.61|16148.61|16228.28|16148.28|16228.61|16148.61|16228.19|16148.19|9
1727620220000|2024-09-29 14:30:20|16228.38|16148.38|16229.12|16149.12|16229.12|16149.12|16228.38|16148.38|9
1727620230000|2024-09-29 14:30:30|16229.34|16149.34|16230.28|16150.28|16230.28|16150.28|16229.34|16149.34|10
1727620240000|2024-09-29 14:30:40|16230.33|16150.33|16230.35|16150.35|16230.36|16150.36|16230.28|16150.28|9
1727620250000|2024-09-29 14:30:50|16230.36|16150.36|16230.31|16150.31|16230.37|16150.37|16230.31|16150.31|9
1727620260000|2024-09-29 14:31:00|16230.06|16150.06|16230.21|16150.21|16230.31|16150.31|16230.06|16150.06|8
1727620270000|2024-09-29 14:31:10|16230.19|16150.19|16230.36|16150.36|16230.41|16150.41|16230.19|16150.19|9
1727620280000|2024-09-29 14:31:20|16230.35|16150.35|16230.21|16150.21|16230.35|16150.35|16230.21|16150.21|7
1727620290000|2024-09-29 14:31:30|16229.69|16149.69|16230.26|16150.26|16230.33|16150.33|16229.69|16149.69|9
1727620300000|2024-09-29 14:31:40|16230.25|16150.25|16229.73|16149.73|16230.27|16150.27|16229.73|16149.73|10
1727620310000|2024-09-29 14:31:50|16229.47|16149.47|16230.03|16150.03|16230.03|16150.03|16229.47|16149.47|9
1727620320000|2024-09-29 14:32:00|16230.05|16150.05|16230.54|16150.54|16230.59|16150.59|16229.91|16149.91|10
1727620330000|2024-09-29 14:32:10|16230.26|16150.26|16230.01|16150.01|16230.27|16150.27|16229.97|16149.97|9
1727620340000|2024-09-29 14:32:20|16230.03|16150.03|16229.79|16149.79|16230.34|16150.34|16229.79|16149.79|8
1727620350000|2024-09-29 14:32:30|16229.48|16149.48|16229.33|16149.33|16229.68|16149.68|16228.58|16148.58|10
1727620360000|2024-09-29 14:32:40|16229.52|16149.52|16229.76|16149.76|16229.79|16149.79|16229.47|16149.47|10
1727620370000|2024-09-29 14:32:50|16229.52|16149.52|16229.45|16149.45|16229.52|16149.52|16229.37|16149.37|9
1727620380000|2024-09-29 14:33:00|16229.55|16149.55|16229.11|16149.11|16229.58|16149.58|16229.11|16149.11|8
1727620390000|2024-09-29 14:33:10|16229.13|16149.13|16229.78|16149.78|16229.78|16149.78|16229.13|16149.13|10
1727620400000|2024-09-29 14:33:20|16229.73|16149.73|16230.22|16150.22|16230.26|16150.26|16229.73|16149.73|10
1727620410000|2024-09-29 14:33:30|16230.23|16150.23|16229.88|16149.88|16230.23|16150.23|16229.67|16149.67|10
1727620420000|2024-09-29 14:33:40|16229.75|16149.75|16230.08|16150.08|16230.08|16150.08|16229.68|16149.68|7
1727620430000|2024-09-29 14:33:50|16230.05|16150.05|16229.84|16149.84|16230.12|16150.12|16229.84|16149.84|9
1727620440000|2024-09-29 14:34:00|16229.86|16149.86|16228.75|16148.75|16229.86|16149.86|16228.75|16148.75|10
1727620450000|2024-09-29 14:34:10|16228.38|16148.38|16228.23|16148.23|16228.39|16148.39|16228.17|16148.17|8
1727620460000|2024-09-29 14:34:20|16228.26|16148.26|16227.72|16147.72|16228.3|16148.3|16227.4|16147.4|7
1727620470000|2024-09-29 14:34:30|16227.7|16147.7|16225.02|16145.02|16227.7|16147.7|16225.02|16145.02|10
1727620480000|2024-09-29 14:34:40|16224.49|16144.49|16223.37|16143.37|16224.49|16144.49|16223.37|16143.37|10
1727620490000|2024-09-29 14:34:50|16223.34|16143.34|16222.53|16142.53|16223.36|16143.36|16222.52|16142.52|9
1727620500000|2024-09-29 14:35:00|16221.11|16141.11|16218.68|16138.68|16221.11|16141.11|16218.68|16138.68|10
1727620510000|2024-09-29 14:35:10|16218.17|16138.17|16215.9|16135.9|16218.17|16138.17|16215.9|16135.9|10
1727620520000|2024-09-29 14:35:20|16215.46|16135.46|16215.7|16135.7|16215.78|16135.78|16215.46|16135.46|10
1727620530000|2024-09-29 14:35:30|16215.67|16135.67|16216.85|16136.85|16216.85|16136.85|16215.65|16135.65|9
1727620540000|2024-09-29 14:35:40|16217|16137|16219.37|16139.37|16219.37|16139.37|16217|16137|10
1727620550000|2024-09-29 14:35:50|16219.56|16139.56|16220.36|16140.36|16220.56|16140.56|16219.56|16139.56|9
1727620560000|2024-09-29 14:36:00|16220.37|16140.37|16219.88|16139.88|16220.85|16140.85|16219.88|16139.88|10
1727620570000|2024-09-29 14:36:10|16219.95|16139.95|16219.55|16139.55|16219.95|16139.95|16219.46|16139.46|10
1727620580000|2024-09-29 14:36:20|16218.85|16138.85|16217.57|16137.57|16218.85|16138.85|16217.21|16137.21|10
1727620590000|2024-09-29 14:36:30|16218.07|16138.07|16218.9|16138.9|16218.9|16138.9|16218.07|16138.07|8
1727620600000|2024-09-29 14:36:40|16219.02|16139.02|16219.72|16139.72|16219.82|16139.82|16219.02|16139.02|9
1727620610000|2024-09-29 14:36:50|16219.79|16139.79|16220.91|16140.91|16220.91|16140.91|16219.79|16139.79|10
1727620620000|2024-09-29 14:37:00|16220.96|16140.96|16221.11|16141.11|16221.11|16141.11|16220.96|16140.96|8
1727620630000|2024-09-29 14:37:10|16221.1|16141.1|16221.72|16141.72|16221.72|16141.72|16221.1|16141.1|9
1727620640000|2024-09-29 14:37:20|16221.71|16141.71|16219.93|16139.93|16221.75|16141.75|16219.93|16139.93|8
1727620650000|2024-09-29 14:37:30|16220.16|16140.16|16220.48|16140.48|16220.48|16140.48|16220|16140|10
1727620660000|2024-09-29 14:37:40|16220.46|16140.46|16220.09|16140.09|16220.46|16140.46|16219.91|16139.91|9
1727620670000|2024-09-29 14:37:50|16220.11|16140.11|16220.26|16140.26|16220.37|16140.37|16220.11|16140.11|9
1727620680000|2024-09-29 14:38:00|16220.25|16140.25|16220.29|16140.29|16220.29|16140.29|16220.05|16140.05|10
1727620690000|2024-09-29 14:38:10|16220.26|16140.26|16220.2|16140.2|16220.57|16140.57|16220.18|16140.18|9
1727620700000|2024-09-29 14:38:20|16220.19|16140.19|16219.76|16139.76|16220.46|16140.46|16219.76|16139.76|9
1727620710000|2024-09-29 14:38:30|16219.84|16139.84|16220.29|16140.29|16220.52|16140.52|16219.84|16139.84|10
1727620720000|2024-09-29 14:38:40|16220.31|16140.31|16221.72|16141.72|16221.72|16141.72|16220.31|16140.31|10
1727620730000|2024-09-29 14:38:50|16221.66|16141.66|16221.33|16141.33|16221.75|16141.75|16221.33|16141.33|9
1727620740000|2024-09-29 14:39:00|16221.04|16141.04|16219.32|16139.32|16221.1|16141.1|16219.32|16139.32|10
1727620750000|2024-09-29 14:39:10|16219.35|16139.35|16217.3|16137.3|16219.35|16139.35|16217.3|16137.3|10
1727620760000|2024-09-29 14:39:20|16217.28|16137.28|16216.89|16136.89|16217.4|16137.4|16216.89|16136.89|10
1727620770000|2024-09-29 14:39:30|16216.91|16136.91|16216.46|16136.46|16216.96|16136.96|16216.46|16136.46|9
1727620780000|2024-09-29 14:39:40|16216.69|16136.69|16216.4|16136.4|16216.69|16136.69|16216.22|16136.22|8
1727620790000|2024-09-29 14:39:50|16216.41|16136.41|16216.57|16136.57|16216.57|16136.57|16216.36|16136.36|8
1727620800000|2024-09-29 14:40:00|16216.68|16136.68|16216.87|16136.87|16216.87|16136.87|16216.39|16136.39|9
1727620810000|2024-09-29 14:40:10|16216.88|16136.88|16218.73|16138.73|16218.73|16138.73|16216.88|16136.88|9
1727620820000|2024-09-29 14:40:20|16218.66|16138.66|16217.51|16137.51|16218.66|16138.66|16217.49|16137.49|9
1727620830000|2024-09-29 14:40:30|16217.46|16137.46|16217.23|16137.23|16217.46|16137.46|16217|16137|8
1727620840000|2024-09-29 14:40:40|16217.08|16137.08|16217.94|16137.94|16217.94|16137.94|16216.92|16136.92|10
1727620850000|2024-09-29 14:40:50|16218.02|16138.02|16217.24|16137.24|16218.06|16138.06|16217.24|16137.24|7
1727620860000|2024-09-29 14:41:00|16217.15|16137.15|16216.88|16136.88|16217.15|16137.15|16216.86|16136.86|9
1727620870000|2024-09-29 14:41:10|16216.87|16136.87|16216.44|16136.44|16216.87|16136.87|16216.41|16136.41|9
1727620880000|2024-09-29 14:41:20|16216.45|16136.45|16216.48|16136.48|16216.52|16136.52|16216.43|16136.43|6
1727620890000|2024-09-29 14:41:30|16216.44|16136.44|16215.29|16135.29|16216.44|16136.44|16215.29|16135.29|9
1727620900000|2024-09-29 14:41:40|16215.05|16135.05|16213.32|16133.32|16215.05|16135.05|16212.81|16132.81|10
1727620910000|2024-09-29 14:41:50|16213.36|16133.36|16214.07|16134.07|16214.1|16134.1|16212.92|16132.92|10
1727620920000|2024-09-29 14:42:00|16214.08|16134.08|16215.5|16135.5|16215.5|16135.5|16214.07|16134.07|10
1727620930000|2024-09-29 14:42:10|16215.78|16135.78|16218.41|16138.41|16218.41|16138.41|16215.78|16135.78|10
1727620940000|2024-09-29 14:42:20|16218.55|16138.55|16218.82|16138.82|16219.19|16139.19|16217.69|16137.69|10
1727620950000|2024-09-29 14:42:30|16219.01|16139.01|16218.84|16138.84|16219.03|16139.03|16218.8|16138.8|9
1727620960000|2024-09-29 14:42:40|16218.83|16138.83|16218.24|16138.24|16218.83|16138.83|16218.24|16138.24|7
1727620970000|2024-09-29 14:42:50|16218.23|16138.23|16218.53|16138.53|16218.53|16138.53|16218.22|16138.22|8
1727620980000|2024-09-29 14:43:00|16218.88|16138.88|16217.54|16137.54|16218.88|16138.88|16217.54|16137.54|10
1727620990000|2024-09-29 14:43:10|16217.51|16137.51|16217.09|16137.09|16217.52|16137.52|16217.09|16137.09|7
1727621000000|2024-09-29 14:43:20|16217.07|16137.07|16216.86|16136.86|16217.07|16137.07|16216.73|16136.73|9
1727621010000|2024-09-29 14:43:30|16216.9|16136.9|16217.92|16137.92|16217.92|16137.92|16216.78|16136.78|9
1727621020000|2024-09-29 14:43:40|16217.93|16137.93|16216.81|16136.81|16217.93|16137.93|16216.37|16136.37|7
1727621030000|2024-09-29 14:43:50|16216.83|16136.83|16217.07|16137.07|16217.07|16137.07|16216.83|16136.83|6
1727621040000|2024-09-29 14:44:00|16217.76|16137.76|16218.95|16138.95|16219.15|16139.15|16217.76|16137.76|10
1727621050000|2024-09-29 14:44:10|16218.92|16138.92|16217.76|16137.76|16218.92|16138.92|16217.65|16137.65|10
1727621060000|2024-09-29 14:44:20|16217.73|16137.73|16216.36|16136.36|16217.73|16137.73|16216.33|16136.33|10
1727621070000|2024-09-29 14:44:30|16216.32|16136.32|16216.16|16136.16|16216.32|16136.32|16215.4|16135.4|10
1727621080000|2024-09-29 14:44:40|16216.23|16136.23|16215.95|16135.95|16216.23|16136.23|16215.95|16135.95|9
1727621090000|2024-09-29 14:44:50|16215.96|16135.96|16215.98|16135.98|16215.99|16135.99|16215.95|16135.95|6
1727621100000|2024-09-29 14:45:00|16215.96|16135.96|16215.44|16135.44|16215.96|16135.96|16215.43|16135.43|10
1727621110000|2024-09-29 14:45:10|16215.46|16135.46|16215.22|16135.22|16215.46|16135.46|16214.96|16134.96|9
1727621120000|2024-09-29 14:45:20|16215.35|16135.35|16216.81|16136.81|16216.81|16136.81|16215.35|16135.35|9
1727621130000|2024-09-29 14:45:30|16216.85|16136.85|16218.25|16138.25|16218.31|16138.31|16216.85|16136.85|10
1727621140000|2024-09-29 14:45:40|16218.3|16138.3|16218.22|16138.22|16218.31|16138.31|16218.22|16138.22|9
1727621150000|2024-09-29 14:45:50|16218.21|16138.21|16217.61|16137.61|16218.26|16138.26|16217.61|16137.61|9
1727621160000|2024-09-29 14:46:00|16217.76|16137.76|16217.8|16137.8|16217.8|16137.8|16217.52|16137.52|9
1727621170000|2024-09-29 14:46:10|16217.83|16137.83|16217.83|16137.83|16217.83|16137.83|16217.7|16137.7|9
1727621180000|2024-09-29 14:46:20|16217.78|16137.78|16217.4|16137.4|16217.88|16137.88|16217.39|16137.39|9
1727621190000|2024-09-29 14:46:30|16217.63|16137.63|16216.81|16136.81|16217.63|16137.63|16216.81|16136.81|10
1727621200000|2024-09-29 14:46:40|16216.79|16136.79|16217.95|16137.95|16217.95|16137.95|16216.79|16136.79|10
1727621210000|2024-09-29 14:46:50|16218.44|16138.44|16218.48|16138.48|16218.52|16138.52|16218.44|16138.44|10
1727621220000|2024-09-29 14:47:00|16218.67|16138.67|16220.13|16140.13|16220.19|16140.19|16218.67|16138.67|9
1727621230000|2024-09-29 14:47:10|16220.12|16140.12|16220.15|16140.15|16220.16|16140.16|16220.01|16140.01|9
1727621240000|2024-09-29 14:47:20|16220.13|16140.13|16220.17|16140.17|16221.03|16141.03|16220.13|16140.13|10
1727621250000|2024-09-29 14:47:30|16220.13|16140.13|16218.63|16138.63|16220.41|16140.41|16218.63|16138.63|8
1727621260000|2024-09-29 14:47:40|16218.6|16138.6|16218.62|16138.62|16218.69|16138.69|16218.04|16138.04|9
1727621270000|2024-09-29 14:47:50|16218.6|16138.6|16218.13|16138.13|16218.62|16138.62|16218.13|16138.13|9
1727621280000|2024-09-29 14:48:00|16218.42|16138.42|16218.32|16138.32|16218.42|16138.42|16218.32|16138.32|9
1727621290000|2024-09-29 14:48:10|16218.26|16138.26|16216.25|16136.25|16218.26|16138.26|16216.25|16136.25|9
1727621300000|2024-09-29 14:48:20|16216.18|16136.18|16215.22|16135.22|16216.29|16136.29|16215.22|16135.22|9
1727621310000|2024-09-29 14:48:30|16215.15|16135.15|16214.31|16134.31|16215.15|16135.15|16214.31|16134.31|10
1727621320000|2024-09-29 14:48:40|16214.13|16134.13|16213.73|16133.73|16214.13|16134.13|16213.73|16133.73|6
1727621330000|2024-09-29 14:48:50|16213.32|16133.32|16211.84|16131.84|16213.32|16133.32|16211.84|16131.84|8
1727621340000|2024-09-29 14:49:00|16211.74|16131.74|16211.63|16131.63|16211.74|16131.74|16211.63|16131.63|7
1727621350000|2024-09-29 14:49:10|16212.03|16132.03|16213.24|16133.24|16213.27|16133.27|16212.03|16132.03|9
1727621360000|2024-09-29 14:49:20|16213.28|16133.28|16213.13|16133.13|16213.29|16133.29|16213.13|16133.13|9
1727621370000|2024-09-29 14:49:30|16212.96|16132.96|16212.04|16132.04|16213.2|16133.2|16212.04|16132.04|7
1727621380000|2024-09-29 14:49:40|16212.08|16132.08|16212.25|16132.25|16212.25|16132.25|16211.96|16131.96|7
1727621390000|2024-09-29 14:49:50|16212.29|16132.29|16211.63|16131.63|16212.29|16132.29|16211.6|16131.6|10
1727621400000|2024-09-29 14:50:00|16211.61|16131.61|16210.62|16130.62|16211.62|16131.62|16210.62|16130.62|10
1727621410000|2024-09-29 14:50:10|16210.58|16130.58|16210.51|16130.51|16210.58|16130.58|16210.09|16130.09|10
1727621420000|2024-09-29 14:50:20|16210.62|16130.62|16210.28|16130.28|16210.72|16130.72|16210.28|16130.28|9
1727621430000|2024-09-29 14:50:30|16210.58|16130.58|16210.72|16130.72|16210.74|16130.74|16210.55|16130.55|10
1727621440000|2024-09-29 14:50:40|16210.74|16130.74|16211.76|16131.76|16211.76|16131.76|16210.74|16130.74|7
1727621450000|2024-09-29 14:50:50|16211.78|16131.78|16211.98|16131.98|16211.98|16131.98|16211.78|16131.78|8
1727621460000|2024-09-29 14:51:00|16212.03|16132.03|16212.36|16132.36|16212.36|16132.36|16211.78|16131.78|7
1727621470000|2024-09-29 14:51:10|16212.34|16132.34|16211.74|16131.74|16212.34|16132.34|16211.57|16131.57|8
1727621480000|2024-09-29 14:51:20|16211.35|16131.35|16210.99|16130.99|16211.35|16131.35|16210.91|16130.91|10
1727621490000|2024-09-29 14:51:30|16210.97|16130.97|16210.68|16130.68|16210.98|16130.98|16210.68|16130.68|7
1727621500000|2024-09-29 14:51:40|16210.67|16130.67|16209.73|16129.73|16210.89|16130.89|16209.73|16129.73|10
1727621510000|2024-09-29 14:51:50|16209.41|16129.41|16208.67|16128.67|16209.43|16129.43|16208.67|16128.67|10
1727621520000|2024-09-29 14:52:00|16208.58|16128.58|16208.53|16128.53|16208.93|16128.93|16208.12|16128.12|10
1727621530000|2024-09-29 14:52:10|16208.52|16128.52|16209.25|16129.25|16209.25|16129.25|16208.52|16128.52|10
1727621540000|2024-09-29 14:52:20|16209.75|16129.75|16209.64|16129.64|16209.86|16129.86|16209.64|16129.64|9
1727621550000|2024-09-29 14:52:30|16209.65|16129.65|16209.69|16129.69|16209.82|16129.82|16209.65|16129.65|10
1727621560000|2024-09-29 14:52:40|16209.76|16129.76|16210.19|16130.19|16210.19|16130.19|16209.64|16129.64|9
1727621570000|2024-09-29 14:52:50|16209.85|16129.85|16209.23|16129.23|16209.85|16129.85|16209.23|16129.23|8
1727621580000|2024-09-29 14:53:00|16209.16|16129.16|16209.52|16129.52|16209.52|16129.52|16209.16|16129.16|9
1727621590000|2024-09-29 14:53:10|16209.53|16129.53|16210.29|16130.29|16210.48|16130.48|16209.53|16129.53|9
1727621600000|2024-09-29 14:53:20|16210.32|16130.32|16210.99|16130.99|16210.99|16130.99|16210.32|16130.32|9
1727621610000|2024-09-29 14:53:30|16210.89|16130.89|16211.04|16131.04|16211.04|16131.04|16210.89|16130.89|8
1727621620000|2024-09-29 14:53:40|16211.06|16131.06|16211.13|16131.13|16211.17|16131.17|16211.06|16131.06|5
1727621630000|2024-09-29 14:53:50|16211.14|16131.14|16210.22|16130.22|16211.2|16131.2|16210.22|16130.22|9
1727621640000|2024-09-29 14:54:00|16210.21|16130.21|16210.84|16130.84|16210.84|16130.84|16210.21|16130.21|6
1727621650000|2024-09-29 14:54:10|16210.82|16130.82|16209.9|16129.9|16210.82|16130.82|16209.9|16129.9|10
1727621660000|2024-09-29 14:54:20|16209.89|16129.89|16209.32|16129.32|16209.89|16129.89|16209.31|16129.31|10
1727621670000|2024-09-29 14:54:30|16209.36|16129.36|16209.49|16129.49|16210.04|16130.04|16209.36|16129.36|10
1727621680000|2024-09-29 14:54:40|16209.54|16129.54|16209.64|16129.64|16209.77|16129.77|16209.54|16129.54|8
1727621690000|2024-09-29 14:54:50|16209.61|16129.61|16209.5|16129.5|16209.61|16129.61|16209.41|16129.41|8
1727621700000|2024-09-29 14:55:00|16209.55|16129.55|16210.91|16130.91|16211.08|16131.08|16209.55|16129.55|9
1727621710000|2024-09-29 14:55:10|16211.15|16131.15|16211.84|16131.84|16211.88|16131.88|16211.15|16131.15|9
1727621720000|2024-09-29 14:55:20|16211.43|16131.43|16211.06|16131.06|16211.43|16131.43|16211.06|16131.06|9
1727621730000|2024-09-29 14:55:30|16210.84|16130.84|16210.36|16130.36|16210.84|16130.84|16210.36|16130.36|9
1727621740000|2024-09-29 14:55:40|16210.37|16130.37|16208.22|16128.22|16210.37|16130.37|16208.22|16128.22|10
1727621750000|2024-09-29 14:55:50|16207.9|16127.9|16207.84|16127.84|16208.11|16128.11|16207.82|16127.82|8
1727621760000|2024-09-29 14:56:00|16207.85|16127.85|16208.14|16128.14|16208.14|16128.14|16207.64|16127.64|10
1727621770000|2024-09-29 14:56:10|16208.17|16128.17|16211.19|16131.19|16211.19|16131.19|16208.17|16128.17|10
1727621780000|2024-09-29 14:56:20|16211.22|16131.22|16212.62|16132.62|16212.62|16132.62|16211.22|16131.22|10
1727621790000|2024-09-29 14:56:30|16212.66|16132.66|16213.19|16133.19|16213.19|16133.19|16212.59|16132.59|9
1727621800000|2024-09-29 14:56:40|16213.18|16133.18|16213.24|16133.24|16213.24|16133.24|16213.09|16133.09|7
1727621810000|2024-09-29 14:56:50|16213.27|16133.27|16211.5|16131.5|16213.28|16133.28|16211.5|16131.5|10
1727621820000|2024-09-29 14:57:00|16211.46|16131.46|16213.37|16133.37|16214.2|16134.2|16211.46|16131.46|10
1727621830000|2024-09-29 14:57:10|16213.21|16133.21|16213.73|16133.73|16213.73|16133.73|16213.21|16133.21|10
1727621840000|2024-09-29 14:57:20|16213.76|16133.76|16213.47|16133.47|16213.77|16133.77|16213.47|16133.47|9
1727621850000|2024-09-29 14:57:30|16213.61|16133.61|16214|16134|16214.07|16134.07|16213.61|16133.61|9
1727621860000|2024-09-29 14:57:40|16214.29|16134.29|16214.05|16134.05|16214.29|16134.29|16213.97|16133.97|8
1727621870000|2024-09-29 14:57:50|16214.03|16134.03|16214.38|16134.38|16214.38|16134.38|16214.02|16134.02|6
1727621880000|2024-09-29 14:58:00|16214.39|16134.39|16214.67|16134.67|16214.68|16134.68|16214.39|16134.39|6
1727621890000|2024-09-29 14:58:10|16214.47|16134.47|16214.87|16134.87|16214.9|16134.9|16214.46|16134.46|9
1727621900000|2024-09-29 14:58:20|16214.85|16134.85|16214.95|16134.95|16214.95|16134.95|16214.8|16134.8|7
1727621910000|2024-09-29 14:58:30|16214.93|16134.93|16215.28|16135.28|16215.28|16135.28|16214.88|16134.88|9
1727621920000|2024-09-29 14:58:40|16216.03|16136.03|16216.55|16136.55|16216.55|16136.55|16215.58|16135.58|8
1727621930000|2024-09-29 14:58:50|16216.61|16136.61|16218.24|16138.24|16218.28|16138.28|16216.61|16136.61|6
1727621940000|2024-09-29 14:59:00|16218.16|16138.16|16217.27|16137.27|16218.18|16138.18|16217.27|16137.27|9
1727621950000|2024-09-29 14:59:10|16217.23|16137.23|16217.19|16137.19|16217.32|16137.32|16217.18|16137.18|8
1727621960000|2024-09-29 14:59:20|16217.26|16137.26|16217.14|16137.14|16217.26|16137.26|16217.09|16137.09|10
1727621970000|2024-09-29 14:59:30|16217.17|16137.17|16215.72|16135.72|16217.18|16137.18|16215.59|16135.59|9
1727621980000|2024-09-29 14:59:40|16215.82|16135.82|16215.76|16135.76|16215.82|16135.82|16215.65|16135.65|9
1727621990000|2024-09-29 14:59:50|16215.95|16135.95|16215.83|16135.83|16215.95|16135.95|16215.82|16135.82|8
1727622000000|2024-09-29 15:00:00|16215.77|16135.77|16216.28|16136.28|16216.43|16136.43|16215.77|16135.77|8
1727622010000|2024-09-29 15:00:10|16216.4|16136.4|16216.38|16136.38|16216.44|16136.44|16216.35|16136.35|9
1727622020000|2024-09-29 15:00:20|16216.77|16136.77|16217.4|16137.4|16217.41|16137.41|16216.77|16136.77|8
1727622030000|2024-09-29 15:00:30|16217.41|16137.41|16216.01|16136.01|16217.41|16137.41|16216.01|16136.01|10
1727622040000|2024-09-29 15:00:40|16215.99|16135.99|16215.03|16135.03|16215.99|16135.99|16215.03|16135.03|10
1727622050000|2024-09-29 15:00:50|16215.02|16135.02|16216.03|16136.03|16216.03|16136.03|16215|16135|8
1727622060000|2024-09-29 15:01:00|16216.48|16136.48|16216.34|16136.34|16216.84|16136.84|16216.34|16136.34|9
1727622070000|2024-09-29 15:01:10|16216.36|16136.36|16217.25|16137.25|16217.25|16137.25|16216.36|16136.36|10
1727622080000|2024-09-29 15:01:20|16214.99|16134.99|16213.97|16133.97|16214.99|16134.99|16213.77|16133.77|10
1727622090000|2024-09-29 15:01:30|16214.31|16134.31|16213.56|16133.56|16214.31|16134.31|16213.4|16133.4|9
1727622100000|2024-09-29 15:01:40|16213.55|16133.55|16214.36|16134.36|16214.37|16134.37|16213.32|16133.32|10
1727622110000|2024-09-29 15:01:50|16214.35|16134.35|16214.07|16134.07|16214.44|16134.44|16214.06|16134.06|9
1727622120000|2024-09-29 15:02:00|16214.06|16134.06|16213.95|16133.95|16214.09|16134.09|16213.92|16133.92|8
1727622130000|2024-09-29 15:02:10|16214.1|16134.1|16215.2|16135.2|16215.2|16135.2|16214.1|16134.1|9
1727622140000|2024-09-29 15:02:20|16215.64|16135.64|16217.59|16137.59|16217.59|16137.59|16215.63|16135.63|10
1727622150000|2024-09-29 15:02:30|16217.63|16137.63|16216.83|16136.83|16217.74|16137.74|16216.75|16136.75|9
1727622160000|2024-09-29 15:02:40|16216.96|16136.96|16216.64|16136.64|16216.96|16136.96|16216.64|16136.64|8
1727622170000|2024-09-29 15:02:50|16216.69|16136.69|16217.15|16137.15|16217.15|16137.15|16216.68|16136.68|8
1727622180000|2024-09-29 15:03:00|16217.16|16137.16|16215.94|16135.94|16217.73|16137.73|16214.83|16134.83|10
1727622190000|2024-09-29 15:03:10|16210.36|16130.36|16205.2|16125.2|16210.36|16130.36|16205.2|16125.2|10
1727622200000|2024-09-29 15:03:20|16204.43|16124.43|16206.84|16126.84|16206.84|16126.84|16204.27|16124.27|9
1727622210000|2024-09-29 15:03:30|16206.93|16126.93|16206.42|16126.42|16207.09|16127.09|16206.38|16126.38|10
1727622220000|2024-09-29 15:03:40|16205.95|16125.95|16203.92|16123.92|16205.95|16125.95|16203.23|16123.23|10
1727622230000|2024-09-29 15:03:50|16204.71|16124.71|16205.17|16125.17|16205.22|16125.22|16204.68|16124.68|6
1727622240000|2024-09-29 15:04:00|16204.77|16124.77|16204.35|16124.35|16204.77|16124.77|16204.34|16124.34|10
1727622250000|2024-09-29 15:04:10|16204.34|16124.34|16204.56|16124.56|16204.7|16124.7|16202.67|16122.67|9
1727622260000|2024-09-29 15:04:20|16204.55|16124.55|16204.5|16124.5|16204.69|16124.69|16204.5|16124.5|7
1727622270000|2024-09-29 15:04:30|16204.55|16124.55|16206.47|16126.47|16206.47|16126.47|16204.46|16124.46|9
1727622280000|2024-09-29 15:04:40|16206.92|16126.92|16208.12|16128.12|16208.21|16128.21|16206.92|16126.92|10
1727622290000|2024-09-29 15:04:50|16208.13|16128.13|16209.76|16129.76|16209.85|16129.85|16208.13|16128.13|10
1727622300000|2024-09-29 15:05:00|16209.09|16129.09|16207.89|16127.89|16209.09|16129.09|16207.89|16127.89|9
1727622310000|2024-09-29 15:05:10|16207.63|16127.63|16206.98|16126.98|16207.63|16127.63|16206.19|16126.19|10
1727622320000|2024-09-29 15:05:20|16207.01|16127.01|16207.59|16127.59|16207.72|16127.72|16207.01|16127.01|8
1727622330000|2024-09-29 15:05:30|16207.6|16127.6|16208.66|16128.66|16209.09|16129.09|16207.6|16127.6|9
1727622340000|2024-09-29 15:05:40|16208.64|16128.64|16207.76|16127.76|16208.64|16128.64|16207.76|16127.76|10
1727622350000|2024-09-29 15:05:50|16207.73|16127.73|16208.01|16128.01|16208.01|16128.01|16207.73|16127.73|8
1727622360000|2024-09-29 15:06:00|16208.1|16128.1|16210.64|16130.64|16210.64|16130.64|16208.07|16128.07|9
1727622370000|2024-09-29 15:06:10|16210.7|16130.7|16209.17|16129.17|16210.7|16130.7|16209.14|16129.14|9
1727622380000|2024-09-29 15:06:20|16208.88|16128.88|16209.34|16129.34|16209.37|16129.37|16208.88|16128.88|9
1727622390000|2024-09-29 15:06:30|16209.45|16129.45|16208.92|16128.92|16209.47|16129.47|16208.92|16128.92|9
1727622400000|2024-09-29 15:06:40|16208.61|16128.61|16205.71|16125.71|16208.61|16128.61|16205.7|16125.7|10
1727622410000|2024-09-29 15:06:50|16205.66|16125.66|16206.81|16126.81|16206.81|16126.81|16205.6|16125.6|10
1727622420000|2024-09-29 15:07:00|16206.7|16126.7|16206.21|16126.21|16207.61|16127.61|16206.21|16126.21|10
1727622430000|2024-09-29 15:07:10|16206.26|16126.26|16204.56|16124.56|16206.26|16126.26|16204.51|16124.51|10
1727622440000|2024-09-29 15:07:20|16204.5|16124.5|16204.37|16124.37|16204.5|16124.5|16204.15|16124.15|10
1727622450000|2024-09-29 15:07:30|16205.19|16125.19|16204.89|16124.89|16205.22|16125.22|16204.49|16124.49|9
1727622460000|2024-09-29 15:07:40|16204.88|16124.88|16205.27|16125.27|16205.27|16125.27|16204.85|16124.85|10
1727622470000|2024-09-29 15:07:50|16205.26|16125.26|16205.54|16125.54|16205.54|16125.54|16205.17|16125.17|9
1727622480000|2024-09-29 15:08:00|16205.86|16125.86|16206.59|16126.59|16206.63|16126.63|16205.45|16125.45|9
1727622490000|2024-09-29 15:08:10|16206.61|16126.61|16205.28|16125.28|16206.61|16126.61|16205.16|16125.16|10
1727622500000|2024-09-29 15:08:20|16205.12|16125.12|16205.08|16125.08|16205.12|16125.12|16204.85|16124.85|10
1727622510000|2024-09-29 15:08:30|16205.31|16125.31|16207.33|16127.33|16207.33|16127.33|16205.05|16125.05|10
1727622520000|2024-09-29 15:08:40|16207.39|16127.39|16205.33|16125.33|16207.39|16127.39|16205.09|16125.09|10
1727622530000|2024-09-29 15:08:50|16205.31|16125.31|16204.9|16124.9|16205.31|16125.31|16204.9|16124.9|9
1727622540000|2024-09-29 15:09:00|16204.86|16124.86|16204.84|16124.84|16204.86|16124.86|16204.64|16124.64|9
1727622550000|2024-09-29 15:09:10|16204.8|16124.8|16203.92|16123.92|16204.8|16124.8|16203.92|16123.92|10
1727622560000|2024-09-29 15:09:20|16204.8|16124.8|16204.96|16124.96|16204.96|16124.96|16204.75|16124.75|7
1727622570000|2024-09-29 15:09:30|16204.98|16124.98|16205.87|16125.87|16205.87|16125.87|16204.92|16124.92|6
1727622580000|2024-09-29 15:09:40|16205.34|16125.34|16206.41|16126.41|16206.44|16126.44|16205.34|16125.34|10
1727622590000|2024-09-29 15:09:50|16206.45|16126.45|16206.14|16126.14|16206.62|16126.62|16206.1|16126.1|10
1727622600000|2024-09-29 15:10:00|16205.69|16125.69|16205|16125|16206.28|16126.28|16205|16125|9
1727622610000|2024-09-29 15:10:10|16204.99|16124.99|16204.61|16124.61|16205.19|16125.19|16204.58|16124.58|10
1727622620000|2024-09-29 15:10:20|16204.59|16124.59|16204.45|16124.45|16204.62|16124.62|16204.33|16124.33|9
1727622630000|2024-09-29 15:10:30|16204.29|16124.29|16206.1|16126.1|16206.1|16126.1|16204.29|16124.29|10
1727622640000|2024-09-29 15:10:40|16206.26|16126.26|16205.26|16125.26|16206.32|16126.32|16205.26|16125.26|9
1727622650000|2024-09-29 15:10:50|16205.25|16125.25|16205.27|16125.27|16205.27|16125.27|16205.22|16125.22|6
1727622660000|2024-09-29 15:11:00|16205.28|16125.28|16205.31|16125.31|16205.31|16125.31|16205.24|16125.24|6
1727622670000|2024-09-29 15:11:10|16205.79|16125.79|16208.36|16128.36|16208.36|16128.36|16205.79|16125.79|10
1727622680000|2024-09-29 15:11:20|16208.63|16128.63|16208.76|16128.76|16208.81|16128.81|16208.3|16128.3|9
1727622690000|2024-09-29 15:11:30|16208.78|16128.78|16208.92|16128.92|16208.98|16128.98|16208.78|16128.78|9
1727622700000|2024-09-29 15:11:40|16208.77|16128.77|16207.74|16127.74|16208.77|16128.77|16207.74|16127.74|10
1727622710000|2024-09-29 15:11:50|16207.72|16127.72|16207.83|16127.83|16207.87|16127.87|16207.55|16127.55|7
1727622720000|2024-09-29 15:12:00|16207.77|16127.77|16207.63|16127.63|16207.79|16127.79|16207.63|16127.63|10
1727622730000|2024-09-29 15:12:10|16207.62|16127.62|16207.73|16127.73|16207.73|16127.73|16207.42|16127.42|9
1727622740000|2024-09-29 15:12:20|16207.76|16127.76|16208.66|16128.66|16208.67|16128.67|16207.76|16127.76|10
1727622750000|2024-09-29 15:12:30|16208.63|16128.63|16208.32|16128.32|16208.63|16128.63|16208.32|16128.32|8
1727622760000|2024-09-29 15:12:40|16208.18|16128.18|16208.57|16128.57|16208.6|16128.6|16208.04|16128.04|10
1727622770000|2024-09-29 15:12:50|16208.64|16128.64|16207.46|16127.46|16208.64|16128.64|16206.98|16126.98|9
1727622780000|2024-09-29 15:13:00|16207.45|16127.45|16207.15|16127.15|16207.9|16127.9|16207.07|16127.07|10
1727622790000|2024-09-29 15:13:10|16207.14|16127.14|16207.32|16127.32|16207.44|16127.44|16206.58|16126.58|9
1727622800000|2024-09-29 15:13:20|16208.2|16128.2|16208.48|16128.48|16208.48|16128.48|16208.19|16128.19|8
1727622810000|2024-09-29 15:13:30|16208.65|16128.65|16209.27|16129.27|16209.5|16129.5|16208.49|16128.49|8
1727622820000|2024-09-29 15:13:40|16209.29|16129.29|16209.39|16129.39|16209.49|16129.49|16209.29|16129.29|10
1727622830000|2024-09-29 15:13:50|16209.31|16129.31|16209.71|16129.71|16209.71|16129.71|16209.26|16129.26|8
1727622840000|2024-09-29 15:14:00|16209.62|16129.62|16210.74|16130.74|16210.79|16130.79|16209.6|16129.6|10
1727622850000|2024-09-29 15:14:10|16210.71|16130.71|16211.83|16131.83|16212.03|16132.03|16210.71|16130.71|10
1727622860000|2024-09-29 15:14:20|16212.73|16132.73|16216.36|16136.36|16216.69|16136.69|16212.73|16132.73|10
1727622870000|2024-09-29 15:14:30|16216.38|16136.38|16217.31|16137.31|16217.45|16137.45|16216.38|16136.38|10
1727622880000|2024-09-29 15:14:40|16217.38|16137.38|16222.5|16142.5|16222.5|16142.5|16217.38|16137.38|10
1727622890000|2024-09-29 15:14:50|16222.63|16142.63|16223.03|16143.03|16223.18|16143.18|16222.63|16142.63|7
1727622900000|2024-09-29 15:15:00|16223.14|16143.14|16227.76|16147.76|16227.76|16147.76|16222.83|16142.83|9
1727622910000|2024-09-29 15:15:10|16228.09|16148.09|16230|16150|16230.22|16150.22|16226.68|16146.68|10
1727622920000|2024-09-29 15:15:20|16230.78|16150.78|16238.74|16158.74|16238.74|16158.74|16230.78|16150.78|10
1727622930000|2024-09-29 15:15:30|16238.77|16158.77|16238.96|16158.96|16239.16|16159.16|16238.45|16158.45|10
1727622940000|2024-09-29 15:15:40|16237.86|16157.86|16237.06|16157.06|16237.94|16157.94|16237.06|16157.06|10
1727622950000|2024-09-29 15:15:50|16237.03|16157.03|16247.02|16167.02|16247.02|16167.02|16237.03|16157.03|10
1727622960000|2024-09-29 15:16:00|16246.66|16166.66|16246.52|16166.52|16246.66|16166.66|16245.47|16165.47|10
1727622970000|2024-09-29 15:16:10|16246.56|16166.56|16248.97|16168.97|16250.37|16170.37|16246.56|16166.56|10
1727622980000|2024-09-29 15:16:20|16249.19|16169.19|16249.89|16169.89|16249.89|16169.89|16248.61|16168.61|10
1727622990000|2024-09-29 15:16:30|16249.4|16169.4|16250.61|16170.61|16250.61|16170.61|16249.04|16169.04|9
1727623000000|2024-09-29 15:16:40|16250.16|16170.16|16248.5|16168.5|16250.16|16170.16|16248.5|16168.5|9
1727623010000|2024-09-29 15:16:50|16248.45|16168.45|16248.2|16168.2|16248.45|16168.45|16247.45|16167.45|9
1727623020000|2024-09-29 15:17:00|16249.04|16169.04|16251.19|16171.19|16251.21|16171.21|16249.04|16169.04|8
1727623030000|2024-09-29 15:17:10|16250.97|16170.97|16250.32|16170.32|16251.13|16171.13|16250.32|16170.32|8
1727623040000|2024-09-29 15:17:20|16250.35|16170.35|16250.15|16170.15|16250.35|16170.35|16250.12|16170.12|8
1727623050000|2024-09-29 15:17:30|16250.17|16170.17|16250.86|16170.86|16250.94|16170.94|16250.17|16170.17|9
1727623060000|2024-09-29 15:17:40|16250.75|16170.75|16251.75|16171.75|16251.75|16171.75|16250.75|16170.75|10
1727623070000|2024-09-29 15:17:50|16252.18|16172.18|16252.33|16172.33|16252.37|16172.37|16252.18|16172.18|8
1727623080000|2024-09-29 15:18:00|16252.32|16172.32|16252.17|16172.17|16252.32|16172.32|16251.85|16171.85|9
1727623090000|2024-09-29 15:18:10|16251.75|16171.75|16249.34|16169.34|16251.75|16171.75|16249.34|16169.34|8
1727623100000|2024-09-29 15:18:20|16248.11|16168.11|16247.52|16167.52|16248.11|16168.11|16247.51|16167.51|9
1727623110000|2024-09-29 15:18:30|16247.51|16167.51|16247.84|16167.84|16247.91|16167.91|16247.5|16167.5|10
1727623120000|2024-09-29 15:18:40|16247.75|16167.75|16245.11|16165.11|16247.75|16167.75|16245.11|16165.11|10
1727623130000|2024-09-29 15:18:50|16245.44|16165.44|16246.62|16166.62|16246.62|16166.62|16245.35|16165.35|9
1727623140000|2024-09-29 15:19:00|16246.52|16166.52|16244.73|16164.73|16246.54|16166.54|16244.61|16164.61|10
1727623150000|2024-09-29 15:19:10|16244.67|16164.67|16243.82|16163.82|16244.67|16164.67|16243.19|16163.19|10
1727623160000|2024-09-29 15:19:20|16243.83|16163.83|16243.63|16163.63|16243.83|16163.83|16243.52|16163.52|8
1727623170000|2024-09-29 15:19:30|16243.14|16163.14|16243.14|16163.14|16243.14|16163.14|16243.03|16163.03|4
1727623180000|2024-09-29 15:19:40|16243.13|16163.13|16243.1|16163.1|16243.15|16163.15|16243.1|16163.1|7
1727623190000|2024-09-29 15:19:50|16243.11|16163.11|16243.09|16163.09|16243.13|16163.13|16243.09|16163.09|5
1727623200000|2024-09-29 15:20:00|16244.39|16164.39|16247|16167|16247.13|16167.13|16244.39|16164.39|8
1727623210000|2024-09-29 15:20:10|16246.76|16166.76|16246.72|16166.72|16246.83|16166.83|16246.56|16166.56|9
1727623220000|2024-09-29 15:20:20|16246.67|16166.67|16246.01|16166.01|16246.75|16166.75|16246.01|16166.01|10
1727623230000|2024-09-29 15:20:30|16245.59|16165.59|16245.23|16165.23|16245.77|16165.77|16245.23|16165.23|9
1727623240000|2024-09-29 15:20:40|16245.2|16165.2|16245.83|16165.83|16245.83|16165.83|16245.2|16165.2|8
1727623250000|2024-09-29 15:20:50|16245.86|16165.86|16245.89|16165.89|16245.92|16165.92|16245.84|16165.84|8
1727623260000|2024-09-29 15:21:00|16245.87|16165.87|16244.29|16164.29|16245.87|16165.87|16244.28|16164.28|9
1727623270000|2024-09-29 15:21:10|16244.14|16164.14|16242.68|16162.68|16244.14|16164.14|16242.68|16162.68|9
1727623280000|2024-09-29 15:21:20|16242.6|16162.6|16242.53|16162.53|16242.68|16162.68|16242.49|16162.49|7
1727623290000|2024-09-29 15:21:30|16242.51|16162.51|16243.11|16163.11|16243.11|16163.11|16242.51|16162.51|10
1727623300000|2024-09-29 15:21:40|16243.12|16163.12|16243.61|16163.61|16243.65|16163.65|16243.12|16163.12|8
1727623310000|2024-09-29 15:21:50|16243.73|16163.73|16243.7|16163.7|16243.79|16163.79|16243.7|16163.7|8
1727623320000|2024-09-29 15:22:00|16243.71|16163.71|16243.38|16163.38|16243.71|16163.71|16243.23|16163.23|9
1727623330000|2024-09-29 15:22:10|16243.8|16163.8|16243.4|16163.4|16243.8|16163.8|16243.39|16163.39|10
1727623340000|2024-09-29 15:22:20|16243.43|16163.43|16242.11|16162.11|16243.43|16163.43|16242.11|16162.11|10
1727623350000|2024-09-29 15:22:30|16242|16162|16241.34|16161.34|16242.44|16162.44|16241.34|16161.34|9
1727623360000|2024-09-29 15:22:40|16240.69|16160.69|16240.07|16160.07|16240.69|16160.69|16239.78|16159.78|10
1727623370000|2024-09-29 15:22:50|16239.98|16159.98|16235.92|16155.92|16239.98|16159.98|16235.92|16155.92|10
1727623380000|2024-09-29 15:23:00|16235.9|16155.9|16236.33|16156.33|16236.33|16156.33|16235.85|16155.85|8
1727623390000|2024-09-29 15:23:10|16236.32|16156.32|16236.87|16156.87|16236.87|16156.87|16236.32|16156.32|9
1727623400000|2024-09-29 15:23:20|16236.93|16156.93|16237.41|16157.41|16237.48|16157.48|16236.93|16156.93|8
1727623410000|2024-09-29 15:23:30|16237.42|16157.42|16235.19|16155.19|16237.44|16157.44|16234.1|16154.1|7
1727623420000|2024-09-29 15:23:40|16235.2|16155.2|16234.53|16154.53|16235.2|16155.2|16234.49|16154.49|8
1727623430000|2024-09-29 15:23:50|16234.55|16154.55|16234.51|16154.51|16234.55|16154.55|16234.49|16154.49|10
1727623440000|2024-09-29 15:24:00|16234.52|16154.52|16234.14|16154.14|16234.52|16154.52|16234.14|16154.14|9
1727623450000|2024-09-29 15:24:10|16234.13|16154.13|16232.91|16152.91|16234.13|16154.13|16232.91|16152.91|10
1727623460000|2024-09-29 15:24:20|16232.9|16152.9|16232.93|16152.93|16232.95|16152.95|16232.71|16152.71|9
1727623470000|2024-09-29 15:24:30|16232.94|16152.94|16232.68|16152.68|16232.94|16152.94|16232.67|16152.67|8
1727623480000|2024-09-29 15:24:40|16232.67|16152.67|16232.9|16152.9|16232.92|16152.92|16232.65|16152.65|7
1727623490000|2024-09-29 15:24:50|16232.92|16152.92|16233.01|16153.01|16233.15|16153.15|16232.88|16152.88|7
1727623500000|2024-09-29 15:25:00|16232.98|16152.98|16233.29|16153.29|16233.29|16153.29|16232.92|16152.92|9
1727623510000|2024-09-29 15:25:10|16233.92|16153.92|16236.43|16156.43|16236.43|16156.43|16233.92|16153.92|10
1727623520000|2024-09-29 15:25:20|16236.41|16156.41|16236.93|16156.93|16236.93|16156.93|16236.38|16156.38|8
1727623530000|2024-09-29 15:25:30|16236.99|16156.99|16236.83|16156.83|16237.73|16157.73|16236.83|16156.83|8
1727623540000|2024-09-29 15:25:40|16236.87|16156.87|16237.11|16157.11|16237.22|16157.22|16236.87|16156.87|10
1727623550000|2024-09-29 15:25:50|16237.04|16157.04|16236.36|16156.36|16237.04|16157.04|16236.29|16156.29|9
1727623560000|2024-09-29 15:26:00|16236.45|16156.45|16236.51|16156.51|16236.58|16156.58|16236.45|16156.45|8
1727623570000|2024-09-29 15:26:10|16236.49|16156.49|16236.25|16156.25|16236.49|16156.49|16236.21|16156.21|8
1727623580000|2024-09-29 15:26:20|16236.06|16156.06|16235.24|16155.24|16236.06|16156.06|16235.24|16155.24|8
1727623590000|2024-09-29 15:26:30|16233.3|16153.3|16232.5|16152.5|16233.3|16153.3|16232.5|16152.5|8
1727623600000|2024-09-29 15:26:40|16232.31|16152.31|16230.55|16150.55|16232.31|16152.31|16230.55|16150.55|10
1727623610000|2024-09-29 15:26:50|16230.61|16150.61|16230.53|16150.53|16230.63|16150.63|16230.53|16150.53|7
1727623620000|2024-09-29 15:27:00|16230.5|16150.5|16228.81|16148.81|16230.5|16150.5|16228.81|16148.81|9
1727623630000|2024-09-29 15:27:10|16228.79|16148.79|16226.87|16146.87|16228.79|16148.79|16226.87|16146.87|9
1727623640000|2024-09-29 15:27:20|16226.84|16146.84|16224.02|16144.02|16226.84|16146.84|16224.02|16144.02|10
1727623650000|2024-09-29 15:27:30|16223.28|16143.28|16221.26|16141.26|16223.28|16143.28|16221.11|16141.11|9
1727623660000|2024-09-29 15:27:40|16221.27|16141.27|16217.81|16137.81|16221.27|16141.27|16217.81|16137.81|10
1727623670000|2024-09-29 15:27:50|16217.36|16137.36|16217.57|16137.57|16217.57|16137.57|16217.12|16137.12|9
1727623680000|2024-09-29 15:28:00|16217.47|16137.47|16214.07|16134.07|16217.47|16137.47|16214.07|16134.07|9
1727623690000|2024-09-29 15:28:10|16213.87|16133.87|16212.85|16132.85|16213.87|16133.87|16212.47|16132.47|10
1727623700000|2024-09-29 15:28:20|16212.84|16132.84|16216.7|16136.7|16216.71|16136.71|16212.84|16132.84|10
1727623710000|2024-09-29 15:28:30|16216.71|16136.71|16216.56|16136.56|16217.75|16137.75|16216.56|16136.56|9
1727623720000|2024-09-29 15:28:40|16216.5|16136.5|16216.77|16136.77|16216.77|16136.77|16216.5|16136.5|7
1727623730000|2024-09-29 15:28:50|16216.76|16136.76|16216.53|16136.53|16216.84|16136.84|16216.5|16136.5|9
1727623740000|2024-09-29 15:29:00|16216.5|16136.5|16216.88|16136.88|16217.83|16137.83|16216.5|16136.5|9
1727623750000|2024-09-29 15:29:10|16216.83|16136.83|16216.33|16136.33|16216.83|16136.83|16216.21|16136.21|8
1727623760000|2024-09-29 15:29:20|16216.51|16136.51|16217.78|16137.78|16217.88|16137.88|16216.51|16136.51|10
1727623770000|2024-09-29 15:29:30|16216.1|16136.1|16215.89|16135.89|16216.1|16136.1|16215.73|16135.73|10
1727623780000|2024-09-29 15:29:40|16215.87|16135.87|16215.78|16135.78|16215.87|16135.87|16215.72|16135.72|8
1727623790000|2024-09-29 15:29:50|16215.61|16135.61|16215.75|16135.75|16215.82|16135.82|16215.61|16135.61|9
1727623800000|2024-09-29 15:30:00|16216.21|16136.21|16215.24|16135.24|16216.22|16136.22|16215.24|16135.24|10
1727623810000|2024-09-29 15:30:10|16215.51|16135.51|16215.84|16135.84|16215.93|16135.93|16215.51|16135.51|8
1727623820000|2024-09-29 15:30:20|16215.98|16135.98|16214.68|16134.68|16216.02|16136.02|16214.68|16134.68|9
1727623830000|2024-09-29 15:30:30|16214.72|16134.72|16214.36|16134.36|16214.81|16134.81|16214.36|16134.36|9
1727623840000|2024-09-29 15:30:40|16214.34|16134.34|16214.43|16134.43|16214.43|16134.43|16214.28|16134.28|8
1727623850000|2024-09-29 15:30:50|16214.64|16134.64|16214.51|16134.51|16214.65|16134.65|16214.46|16134.46|9
1727623860000|2024-09-29 15:31:00|16214.56|16134.56|16215.28|16135.28|16215.28|16135.28|16214.56|16134.56|9
1727623870000|2024-09-29 15:31:10|16215.6|16135.6|16219.62|16139.62|16219.62|16139.62|16215.6|16135.6|10
1727623880000|2024-09-29 15:31:20|16219.68|16139.68|16222.77|16142.77|16222.77|16142.77|16219.68|16139.68|10
1727623890000|2024-09-29 15:31:30|16222.81|16142.81|16223.2|16143.2|16223.2|16143.2|16222.81|16142.81|5
1727623900000|2024-09-29 15:31:40|16222.82|16142.82|16220.5|16140.5|16222.82|16142.82|16220.5|16140.5|10
1727623910000|2024-09-29 15:31:50|16220.56|16140.56|16220.48|16140.48|16220.64|16140.64|16220.48|16140.48|8
1727623920000|2024-09-29 15:32:00|16220.22|16140.22|16220.33|16140.33|16220.33|16140.33|16220.07|16140.07|10
1727623930000|2024-09-29 15:32:10|16220.35|16140.35|16218.61|16138.61|16220.51|16140.51|16218.61|16138.61|9
1727623940000|2024-09-29 15:32:20|16218.62|16138.62|16219.08|16139.08|16219.09|16139.09|16218.59|16138.59|9
1727623950000|2024-09-29 15:32:30|16219.39|16139.39|16221.97|16141.97|16221.97|16141.97|16219.39|16139.39|10
1727623960000|2024-09-29 15:32:40|16222.01|16142.01|16223.13|16143.13|16223.13|16143.13|16222.01|16142.01|10
1727623970000|2024-09-29 15:32:50|16223.14|16143.14|16222.89|16142.89|16223.14|16143.14|16222.89|16142.89|9
1727623980000|2024-09-29 15:33:00|16222.93|16142.93|16223.47|16143.47|16223.47|16143.47|16222.93|16142.93|10
1727623990000|2024-09-29 15:33:10|16223.49|16143.49|16222.78|16142.78|16223.49|16143.49|16222.75|16142.75|10
1727624000000|2024-09-29 15:33:20|16222.77|16142.77|16222.85|16142.85|16223.82|16143.82|16222.69|16142.69|10
1727624010000|2024-09-29 15:33:30|16222.78|16142.78|16222.79|16142.79|16222.79|16142.79|16222.75|16142.75|7
1727624020000|2024-09-29 15:33:40|16222.78|16142.78|16222.11|16142.11|16222.78|16142.78|16222.11|16142.11|8
1727624030000|2024-09-29 15:33:50|16222.04|16142.04|16222.98|16142.98|16222.98|16142.98|16222.01|16142.01|8
1727624040000|2024-09-29 15:34:00|16222.99|16142.99|16224.47|16144.47|16224.47|16144.47|16222.99|16142.99|9
1727624050000|2024-09-29 15:34:10|16224.46|16144.46|16227.56|16147.56|16227.56|16147.56|16224.46|16144.46|9
1727624060000|2024-09-29 15:34:20|16227.61|16147.61|16231.91|16151.91|16231.91|16151.91|16227.61|16147.61|10
1727624070000|2024-09-29 15:34:30|16232.51|16152.51|16230.21|16150.21|16232.51|16152.51|16230.21|16150.21|10
1727624080000|2024-09-29 15:34:40|16230.28|16150.28|16230.29|16150.29|16230.34|16150.34|16230.25|16150.25|10
1727624090000|2024-09-29 15:34:50|16230.32|16150.32|16230.88|16150.88|16231.12|16151.12|16230.32|16150.32|8
1727624100000|2024-09-29 15:35:00|16231.09|16151.09|16231.24|16151.24|16231.24|16151.24|16231.04|16151.04|10
1727624110000|2024-09-29 15:35:10|16231.26|16151.26|16232.07|16152.07|16232.21|16152.21|16231.26|16151.26|10
1727624120000|2024-09-29 15:35:20|16231.9|16151.9|16231.66|16151.66|16231.9|16151.9|16231.66|16151.66|7
1727624130000|2024-09-29 15:35:30|16231.7|16151.7|16231.75|16151.75|16231.76|16151.76|16231.7|16151.7|4
1727624140000|2024-09-29 15:35:40|16231.73|16151.73|16229.79|16149.79|16231.73|16151.73|16229.79|16149.79|10
1727624150000|2024-09-29 15:35:50|16229.8|16149.8|16230.14|16150.14|16230.23|16150.23|16229.8|16149.8|10
1727624160000|2024-09-29 15:36:00|16230.18|16150.18|16230.44|16150.44|16230.53|16150.53|16230.08|16150.08|8
1727624170000|2024-09-29 15:36:10|16230.43|16150.43|16230.41|16150.41|16230.43|16150.43|16230.32|16150.32|10
1727624180000|2024-09-29 15:36:20|16230.44|16150.44|16230.72|16150.72|16230.72|16150.72|16230.33|16150.33|8
1727624190000|2024-09-29 15:36:30|16230.73|16150.73|16231.25|16151.25|16231.25|16151.25|16230.69|16150.69|9
1727624200000|2024-09-29 15:36:40|16233.8|16153.8|16237.06|16157.06|16237.06|16157.06|16233.71|16153.71|10
1727624210000|2024-09-29 15:36:50|16238.09|16158.09|16238.43|16158.43|16238.56|16158.56|16238.09|16158.09|10
1727624220000|2024-09-29 15:37:00|16238.25|16158.25|16236.99|16156.99|16238.25|16158.25|16236.99|16156.99|9
1727624230000|2024-09-29 15:37:10|16236.98|16156.98|16238.38|16158.38|16238.78|16158.78|16236.98|16156.98|10
1727624240000|2024-09-29 15:37:20|16238.32|16158.32|16238.8|16158.8|16238.8|16158.8|16238.28|16158.28|9
1727624250000|2024-09-29 15:37:30|16238.81|16158.81|16239.02|16159.02|16239.33|16159.33|16238.81|16158.81|10
1727624260000|2024-09-29 15:37:40|16239.37|16159.37|16238.51|16158.51|16239.37|16159.37|16238.49|16158.49|10
1727624270000|2024-09-29 15:37:50|16238.49|16158.49|16238.48|16158.48|16238.58|16158.58|16238.2|16158.2|9
1727624280000|2024-09-29 15:38:00|16238.49|16158.49|16238.28|16158.28|16238.55|16158.55|16238.28|16158.28|9
1727624290000|2024-09-29 15:38:10|16238.27|16158.27|16237.32|16157.32|16238.28|16158.28|16237.32|16157.32|9
1727624300000|2024-09-29 15:38:20|16237.33|16157.33|16237.26|16157.26|16237.35|16157.35|16237.24|16157.24|9
1727624310000|2024-09-29 15:38:30|16237.33|16157.33|16237.23|16157.23|16237.46|16157.46|16237.23|16157.23|9
1727624320000|2024-09-29 15:38:40|16237.17|16157.17|16237.87|16157.87|16237.87|16157.87|16236.65|16156.65|8
1727624330000|2024-09-29 15:38:50|16238.14|16158.14|16238.38|16158.38|16238.42|16158.42|16238.14|16158.14|8
1727624340000|2024-09-29 15:39:00|16238.43|16158.43|16238.49|16158.49|16238.49|16158.49|16238.16|16158.16|9
1727624350000|2024-09-29 15:39:10|16238.21|16158.21|16237.75|16157.75|16238.24|16158.24|16237.3|16157.3|10
1727624360000|2024-09-29 15:39:20|16237.86|16157.86|16237.9|16157.9|16237.9|16157.9|16237.85|16157.85|8
1727624370000|2024-09-29 15:39:30|16237.86|16157.86|16237.53|16157.53|16237.86|16157.86|16237.53|16157.53|7
1727624380000|2024-09-29 15:39:40|16237.54|16157.54|16237.41|16157.41|16237.54|16157.54|16237.4|16157.4|8
1727624390000|2024-09-29 15:39:50|16237.38|16157.38|16237.87|16157.87|16237.87|16157.87|16237.38|16157.38|8
1727624400000|2024-09-29 15:40:00|16237.88|16157.88|16238.23|16158.23|16238.24|16158.24|16237.88|16157.88|8
1727624410000|2024-09-29 15:40:10|16237.79|16157.79|16237.59|16157.59|16237.79|16157.79|16237.56|16157.56|10
1727624420000|2024-09-29 15:40:20|16237.48|16157.48|16236.97|16156.97|16237.53|16157.53|16236.62|16156.62|9
1727624430000|2024-09-29 15:40:30|16237.14|16157.14|16237.12|16157.12|16237.31|16157.31|16237.12|16157.12|9
1727624440000|2024-09-29 15:40:40|16237.15|16157.15|16236.89|16156.89|16237.57|16157.57|16236.89|16156.89|9
1727624450000|2024-09-29 15:40:50|16236.9|16156.9|16236.96|16156.96|16236.96|16156.96|16236.64|16156.64|7
1727624460000|2024-09-29 15:41:00|16236.98|16156.98|16236.99|16156.99|16237.01|16157.01|16236.73|16156.73|9
1727624470000|2024-09-29 15:41:10|16236.87|16156.87|16237.1|16157.1|16237.1|16157.1|16236.78|16156.78|9
1727624480000|2024-09-29 15:41:20|16237.17|16157.17|16237.18|16157.18|16237.18|16157.18|16237.15|16157.15|6
1727624490000|2024-09-29 15:41:30|16237.45|16157.45|16237.9|16157.9|16237.96|16157.96|16237.45|16157.45|7
1727624500000|2024-09-29 15:41:40|16237.86|16157.86|16236.91|16156.91|16237.88|16157.88|16236.7|16156.7|10
1727624510000|2024-09-29 15:41:50|16236.93|16156.93|16237.4|16157.4|16237.53|16157.53|16236.93|16156.93|7
1727624520000|2024-09-29 15:42:00|16237.36|16157.36|16237.73|16157.73|16237.73|16157.73|16237.25|16157.25|8
1727624530000|2024-09-29 15:42:10|16237.61|16157.61|16237.54|16157.54|16237.94|16157.94|16237.5|16157.5|9
1727624540000|2024-09-29 15:42:20|16237.44|16157.44|16239.77|16159.77|16239.77|16159.77|16237.44|16157.44|10
1727624550000|2024-09-29 15:42:30|16239.74|16159.74|16239.71|16159.71|16239.99|16159.99|16239.53|16159.53|10
1727624560000|2024-09-29 15:42:40|16240.06|16160.06|16240.55|16160.55|16240.55|16160.55|16239.77|16159.77|9
1727624570000|2024-09-29 15:42:50|16240.29|16160.29|16240.4|16160.4|16240.62|16160.62|16240.29|16160.29|9
1727624580000|2024-09-29 15:43:00|16240.39|16160.39|16240.58|16160.58|16240.58|16160.58|16240.36|16160.36|10
1727624590000|2024-09-29 15:43:10|16240.59|16160.59|16239.93|16159.93|16241.13|16161.13|16239.93|16159.93|10
1727624600000|2024-09-29 15:43:20|16239.79|16159.79|16240.21|16160.21|16240.24|16160.24|16239.79|16159.79|9
1727624610000|2024-09-29 15:43:30|16240.23|16160.23|16240.54|16160.54|16240.56|16160.56|16240.23|16160.23|7
1727624620000|2024-09-29 15:43:40|16240.39|16160.39|16240.4|16160.4|16240.43|16160.43|16240.33|16160.33|9
1727624630000|2024-09-29 15:43:50|16240.42|16160.42|16240.58|16160.58|16240.84|16160.84|16240.41|16160.41|7
1727624640000|2024-09-29 15:44:00|16240.47|16160.47|16241.18|16161.18|16241.18|16161.18|16240.41|16160.41|10
1727624650000|2024-09-29 15:44:10|16241.04|16161.04|16241.31|16161.31|16241.32|16161.32|16241.04|16161.04|9
1727624660000|2024-09-29 15:44:20|16241.34|16161.34|16241.46|16161.46|16241.51|16161.51|16241.33|16161.33|8
1727624670000|2024-09-29 15:44:30|16241.44|16161.44|16241.41|16161.41|16241.44|16161.44|16241.23|16161.23|9
1727624680000|2024-09-29 15:44:40|16241.44|16161.44|16241.37|16161.37|16241.54|16161.54|16241.37|16161.37|10
1727624690000|2024-09-29 15:44:50|16241.36|16161.36|16240.89|16160.89|16241.36|16161.36|16240.89|16160.89|10
1727624700000|2024-09-29 15:45:00|16240.52|16160.52|16240.33|16160.33|16240.71|16160.71|16240.33|16160.33|10
1727624710000|2024-09-29 15:45:10|16240.26|16160.26|16241.19|16161.19|16241.19|16161.19|16240.19|16160.19|7
1727624720000|2024-09-29 15:45:20|16241.16|16161.16|16241.37|16161.37|16241.39|16161.39|16241.16|16161.16|10
1727624730000|2024-09-29 15:45:30|16241.38|16161.38|16242.82|16162.82|16242.82|16162.82|16241.38|16161.38|8
1727624740000|2024-09-29 15:45:40|16242.81|16162.81|16244.5|16164.5|16244.72|16164.72|16242.81|16162.81|8
1727624750000|2024-09-29 15:45:50|16244.65|16164.65|16244.42|16164.42|16245.05|16165.05|16244.41|16164.41|10
1727624760000|2024-09-29 15:46:00|16244.41|16164.41|16244.15|16164.15|16244.5|16164.5|16243.79|16163.79|9
1727624770000|2024-09-29 15:46:10|16244.74|16164.74|16243.74|16163.74|16244.95|16164.95|16243.74|16163.74|10
1727624780000|2024-09-29 15:46:20|16243.65|16163.65|16244.23|16164.23|16244.23|16164.23|16243.62|16163.62|9
1727624790000|2024-09-29 15:46:30|16244.19|16164.19|16243.77|16163.77|16244.43|16164.43|16243.77|16163.77|10
1727624800000|2024-09-29 15:46:40|16243.98|16163.98|16244.58|16164.58|16244.58|16164.58|16243.83|16163.83|8
1727624810000|2024-09-29 15:46:50|16244.07|16164.07|16244.04|16164.04|16244.35|16164.35|16244.02|16164.02|8
1727624820000|2024-09-29 15:47:00|16244.03|16164.03|16243.41|16163.41|16244.05|16164.05|16243.19|16163.19|10
1727624830000|2024-09-29 15:47:10|16243.42|16163.42|16242.86|16162.86|16243.42|16163.42|16242.86|16162.86|9
1727624840000|2024-09-29 15:47:20|16242.82|16162.82|16242.17|16162.17|16242.82|16162.82|16241.94|16161.94|7
1727624850000|2024-09-29 15:47:30|16241.94|16161.94|16241.81|16161.81|16241.94|16161.94|16241.48|16161.48|9
1727624860000|2024-09-29 15:47:40|16241.8|16161.8|16240.44|16160.44|16242.08|16162.08|16240.44|16160.44|7
1727624870000|2024-09-29 15:47:50|16239.85|16159.85|16239.97|16159.97|16241.02|16161.02|16239.85|16159.85|10
1727624880000|2024-09-29 15:48:00|16239.94|16159.94|16239.58|16159.58|16240.08|16160.08|16239.58|16159.58|8
1727624890000|2024-09-29 15:48:10|16239.21|16159.21|16238.39|16158.39|16239.21|16159.21|16238.22|16158.22|10
1727624900000|2024-09-29 15:48:20|16238.35|16158.35|16239.03|16159.03|16239.03|16159.03|16238.26|16158.26|10
1727624910000|2024-09-29 15:48:30|16239.01|16159.01|16239.05|16159.05|16239.05|16159.05|16238.64|16158.64|7
1727624920000|2024-09-29 15:48:40|16238.79|16158.79|16240.67|16160.67|16240.67|16160.67|16238.79|16158.79|9
1727624930000|2024-09-29 15:48:50|16240.98|16160.98|16241.14|16161.14|16241.41|16161.41|16240.98|16160.98|10
1727624940000|2024-09-29 15:49:00|16241.22|16161.22|16242.62|16162.62|16242.62|16162.62|16241.22|16161.22|9
1727624950000|2024-09-29 15:49:10|16242.66|16162.66|16244.42|16164.42|16244.56|16164.56|16242.66|16162.66|9
1727624960000|2024-09-29 15:49:20|16244.51|16164.51|16245.58|16165.58|16245.58|16165.58|16244.51|16164.51|10
1727624970000|2024-09-29 15:49:30|16245.63|16165.63|16245.09|16165.09|16245.67|16165.67|16245.09|16165.09|7
1727624980000|2024-09-29 15:49:40|16244.96|16164.96|16245.67|16165.67|16245.67|16165.67|16244.76|16164.76|10
1727624990000|2024-09-29 15:49:50|16245.7|16165.7|16247.08|16167.08|16247.09|16167.09|16245.65|16165.65|10
1727625000000|2024-09-29 15:50:00|16246.82|16166.82|16248.44|16168.44|16248.44|16168.44|16246.35|16166.35|10
1727625010000|2024-09-29 15:50:10|16248.25|16168.25|16248.94|16168.94|16248.94|16168.94|16248.25|16168.25|9
1727625020000|2024-09-29 15:50:20|16248.92|16168.92|16250.24|16170.24|16250.24|16170.24|16248.92|16168.92|9
1727625030000|2024-09-29 15:50:30|16250.3|16170.3|16250.49|16170.49|16250.49|16170.49|16250.3|16170.3|10
1727625040000|2024-09-29 15:50:40|16250.5|16170.5|16250.49|16170.49|16250.55|16170.55|16250.27|16170.27|9
1727625050000|2024-09-29 15:50:50|16250.51|16170.51|16250.81|16170.81|16250.99|16170.99|16250.51|16170.51|8
1727625060000|2024-09-29 15:51:00|16250.83|16170.83|16249.94|16169.94|16250.92|16170.92|16249.93|16169.93|10
1727625070000|2024-09-29 15:51:10|16250.16|16170.16|16249.96|16169.96|16250.2|16170.2|16249.7|16169.7|8
1727625080000|2024-09-29 15:51:20|16250.14|16170.14|16250.35|16170.35|16250.79|16170.79|16250.14|16170.14|8
1727625090000|2024-09-29 15:51:30|16250.36|16170.36|16250.31|16170.31|16250.39|16170.39|16250.02|16170.02|8
1727625100000|2024-09-29 15:51:40|16250.09|16170.09|16250.05|16170.05|16250.09|16170.09|16250.05|16170.05|7
1727625110000|2024-09-29 15:51:50|16250.89|16170.89|16251.03|16171.03|16251.03|16171.03|16250.67|16170.67|9
1727625120000|2024-09-29 15:52:00|16251.12|16171.12|16251.93|16171.93|16251.96|16171.96|16251.12|16171.12|9
1727625130000|2024-09-29 15:52:10|16251.62|16171.62|16251.71|16171.71|16251.76|16171.76|16251.38|16171.38|9
1727625140000|2024-09-29 15:52:20|16251.7|16171.7|16250.96|16170.96|16251.73|16171.73|16250.8|16170.8|8
1727625150000|2024-09-29 15:52:30|16250.95|16170.95|16250.9|16170.9|16251|16171|16250.82|16170.82|7
1727625160000|2024-09-29 15:52:40|16250.82|16170.82|16250.15|16170.15|16250.82|16170.82|16250.15|16170.15|10
1727625170000|2024-09-29 15:52:50|16250.19|16170.19|16246.92|16166.92|16250.19|16170.19|16246.35|16166.35|10
1727625180000|2024-09-29 15:53:00|16247.69|16167.69|16250.03|16170.03|16250.03|16170.03|16247.69|16167.69|10
1727625190000|2024-09-29 15:53:10|16250.59|16170.59|16250.97|16170.97|16250.97|16170.97|16250.5|16170.5|8
1727625200000|2024-09-29 15:53:20|16251.09|16171.09|16250.44|16170.44|16251.09|16171.09|16250.44|16170.44|8
1727625210000|2024-09-29 15:53:30|16250.65|16170.65|16250.81|16170.81|16251.03|16171.03|16250.65|16170.65|10
1727625220000|2024-09-29 15:53:40|16250.61|16170.61|16251.03|16171.03|16251.04|16171.04|16250.61|16170.61|10
1727625230000|2024-09-29 15:53:50|16250.97|16170.97|16250.87|16170.87|16251.09|16171.09|16250.87|16170.87|6
1727625240000|2024-09-29 15:54:00|16251.24|16171.24|16251.06|16171.06|16251.24|16171.24|16251.04|16171.04|8
1727625250000|2024-09-29 15:54:10|16251.05|16171.05|16251.03|16171.03|16251.05|16171.05|16250.99|16170.99|6
1727625260000|2024-09-29 15:54:20|16251.02|16171.02|16250.84|16170.84|16251.05|16171.05|16250.83|16170.83|9
1727625270000|2024-09-29 15:54:30|16250.85|16170.85|16250.79|16170.79|16250.85|16170.85|16250.71|16170.71|8
1727625280000|2024-09-29 15:54:40|16250.77|16170.77|16249.84|16169.84|16250.77|16170.77|16249.61|16169.61|9
1727625290000|2024-09-29 15:54:50|16249.79|16169.79|16250.37|16170.37|16250.38|16170.38|16249.75|16169.75|8
1727625300000|2024-09-29 15:55:00|16250.38|16170.38|16251.44|16171.44|16251.44|16171.44|16250.36|16170.36|10
1727625310000|2024-09-29 15:55:10|16251.8|16171.8|16252.35|16172.35|16252.35|16172.35|16251.72|16171.72|10
1727625320000|2024-09-29 15:55:20|16252.06|16172.06|16252.23|16172.23|16252.23|16172.23|16251.95|16171.95|9
1727625330000|2024-09-29 15:55:30|16252.05|16172.05|16252.26|16172.26|16252.4|16172.4|16252.05|16172.05|9
1727625340000|2024-09-29 15:55:40|16252.24|16172.24|16252.54|16172.54|16252.54|16172.54|16252.24|16172.24|9
1727625350000|2024-09-29 15:55:50|16252.38|16172.38|16252.94|16172.94|16252.94|16172.94|16252.38|16172.38|8
1727625360000|2024-09-29 15:56:00|16252.93|16172.93|16252.72|16172.72|16252.94|16172.94|16252.59|16172.59|9
1727625370000|2024-09-29 15:56:10|16252.71|16172.71|16252.87|16172.87|16252.91|16172.91|16252.7|16172.7|9
1727625380000|2024-09-29 15:56:20|16252.84|16172.84|16253.14|16173.14|16253.14|16173.14|16252.84|16172.84|9
1727625390000|2024-09-29 15:56:30|16253.45|16173.45|16253.3|16173.3|16253.47|16173.47|16253.2|16173.2|10
1727625400000|2024-09-29 15:56:40|16253.27|16173.27|16253.35|16173.35|16253.36|16173.36|16253.26|16173.26|8
1727625410000|2024-09-29 15:56:50|16253.34|16173.34|16253.76|16173.76|16253.76|16173.76|16253.23|16173.23|9
1727625420000|2024-09-29 15:57:00|16253.95|16173.95|16254.41|16174.41|16254.43|16174.43|16253.8|16173.8|7
1727625430000|2024-09-29 15:57:10|16254.38|16174.38|16253.76|16173.76|16254.38|16174.38|16253.4|16173.4|9
1727625440000|2024-09-29 15:57:20|16253.77|16173.77|16251.64|16171.64|16253.77|16173.77|16251.64|16171.64|9
1727625450000|2024-09-29 15:57:30|16251.66|16171.66|16251.06|16171.06|16251.68|16171.68|16251.06|16171.06|9
1727625460000|2024-09-29 15:57:40|16251.07|16171.07|16249.56|16169.56|16251.07|16171.07|16249.56|16169.56|9
1727625470000|2024-09-29 15:57:50|16248.94|16168.94|16248.18|16168.18|16248.94|16168.94|16248.18|16168.18|10
1727625480000|2024-09-29 15:58:00|16247.48|16167.48|16248.44|16168.44|16248.52|16168.52|16247.31|16167.31|10
1727625490000|2024-09-29 15:58:10|16248.42|16168.42|16248.71|16168.71|16248.72|16168.72|16248.37|16168.37|7
1727625500000|2024-09-29 15:58:20|16248.73|16168.73|16248.7|16168.7|16248.91|16168.91|16248.66|16168.66|10
1727625510000|2024-09-29 15:58:30|16248.71|16168.71|16249.21|16169.21|16249.34|16169.34|16248.71|16168.71|8
1727625520000|2024-09-29 15:58:40|16249.13|16169.13|16249.29|16169.29|16249.3|16169.3|16249.04|16169.04|8
1727625530000|2024-09-29 15:58:50|16249.42|16169.42|16248.44|16168.44|16249.42|16169.42|16248.44|16168.44|9
1727625540000|2024-09-29 15:59:00|16248.11|16168.11|16247.48|16167.48|16248.11|16168.11|16247.39|16167.39|9
1727625550000|2024-09-29 15:59:10|16247.42|16167.42|16246.37|16166.37|16247.42|16167.42|16246.37|16166.37|9
1727625560000|2024-09-29 15:59:20|16246.5|16166.5|16244.55|16164.55|16246.53|16166.53|16244.5|16164.5|9
1727625570000|2024-09-29 15:59:30|16244.48|16164.48|16244.24|16164.24|16244.48|16164.48|16244.18|16164.18|9
1727625580000|2024-09-29 15:59:40|16244.26|16164.26|16245.8|16165.8|16245.8|16165.8|16244.26|16164.26|7
1727625590000|2024-09-29 15:59:50|16245.85|16165.85|16246.84|16166.84|16246.84|16166.84|16245.85|16165.85|9
1727625600000|2024-09-29 16:00:00|16246.88|16166.88|16246.04|16166.04|16246.95|16166.95|16245.69|16165.69|9
1727625610000|2024-09-29 16:00:10|16246.06|16166.06|16246.32|16166.32|16246.33|16166.33|16245.98|16165.98|9
1727625620000|2024-09-29 16:00:20|16246.31|16166.31|16245.96|16165.96|16246.31|16166.31|16245.96|16165.96|7
1727625630000|2024-09-29 16:00:30|16245.97|16165.97|16245.63|16165.63|16246.46|16166.46|16245.48|16165.48|10
1727625640000|2024-09-29 16:00:40|16245.55|16165.55|16245.51|16165.51|16245.6|16165.6|16245.5|16165.5|8
1727625650000|2024-09-29 16:00:50|16245.5|16165.5|16245.01|16165.01|16245.5|16165.5|16245.01|16165.01|7
1727625660000|2024-09-29 16:01:00|16244.83|16164.83|16243.03|16163.03|16244.83|16164.83|16243.03|16163.03|10
1727625670000|2024-09-29 16:01:10|16242.98|16162.98|16242.52|16162.52|16242.98|16162.98|16242.44|16162.44|10
1727625680000|2024-09-29 16:01:20|16242.38|16162.38|16242.07|16162.07|16242.38|16162.38|16242.01|16162.01|8
1727625690000|2024-09-29 16:01:30|16242.28|16162.28|16244.18|16164.18|16244.18|16164.18|16242.28|16162.28|10
1727625700000|2024-09-29 16:01:40|16244.21|16164.21|16245|16165|16245.09|16165.09|16244.21|16164.21|8
1727625710000|2024-09-29 16:01:50|16244.98|16164.98|16244.79|16164.79|16245.26|16165.26|16244.79|16164.79|8
1727625720000|2024-09-29 16:02:00|16244.78|16164.78|16245.48|16165.48|16245.62|16165.62|16244.78|16164.78|8
1727625730000|2024-09-29 16:02:10|16245.45|16165.45|16245.62|16165.62|16245.62|16165.62|16245.45|16165.45|6
1727625740000|2024-09-29 16:02:20|16245.75|16165.75|16248.99|16168.99|16248.99|16168.99|16245.75|16165.75|10
1727625750000|2024-09-29 16:02:30|16249.55|16169.55|16249.94|16169.94|16249.94|16169.94|16249.55|16169.55|10
1727625760000|2024-09-29 16:02:40|16250.11|16170.11|16250.12|16170.12|16250.24|16170.24|16250.11|16170.11|7
1727625770000|2024-09-29 16:02:50|16250.09|16170.09|16250.2|16170.2|16250.2|16170.2|16250.01|16170.01|9
1727625780000|2024-09-29 16:03:00|16250.23|16170.23|16251.07|16171.07|16251.41|16171.41|16250.23|16170.23|7
1727625790000|2024-09-29 16:03:10|16250.52|16170.52|16251.7|16171.7|16251.71|16171.71|16250.45|16170.45|10
1727625800000|2024-09-29 16:03:20|16251.72|16171.72|16252.02|16172.02|16253.14|16173.14|16251.71|16171.71|10
1727625810000|2024-09-29 16:03:30|16252|16172|16252.57|16172.57|16252.58|16172.58|16251.9|16171.9|8
1727625820000|2024-09-29 16:03:40|16252.42|16172.42|16254.26|16174.26|16254.56|16174.56|16252.42|16172.42|8
1727625830000|2024-09-29 16:03:50|16254.46|16174.46|16254.88|16174.88|16254.88|16174.88|16254.32|16174.32|8
1727625840000|2024-09-29 16:04:00|16254.8|16174.8|16254.71|16174.71|16255.26|16175.26|16254.58|16174.58|10
1727625850000|2024-09-29 16:04:10|16254.36|16174.36|16254.44|16174.44|16254.61|16174.61|16254.15|16174.15|9
1727625860000|2024-09-29 16:04:20|16254.42|16174.42|16253.1|16173.1|16254.42|16174.42|16253.1|16173.1|9
1727625870000|2024-09-29 16:04:30|16253.13|16173.13|16252.76|16172.76|16253.19|16173.19|16252.75|16172.75|6
1727625880000|2024-09-29 16:04:40|16252.75|16172.75|16252.58|16172.58|16252.75|16172.75|16252.56|16172.56|9
1727625890000|2024-09-29 16:04:50|16252.38|16172.38|16252.58|16172.58|16252.58|16172.58|16252.36|16172.36|9
1727625900000|2024-09-29 16:05:00|16252.61|16172.61|16251|16171|16252.61|16172.61|16251|16171|8
1727625910000|2024-09-29 16:05:10|16250.69|16170.69|16250.42|16170.42|16250.7|16170.7|16250.06|16170.06|10
1727625920000|2024-09-29 16:05:20|16250.39|16170.39|16250.39|16170.39|16250.57|16170.57|16250.07|16170.07|8
1727625930000|2024-09-29 16:05:30|16250.93|16170.93|16250.81|16170.81|16250.93|16170.93|16250.78|16170.78|6
1727625940000|2024-09-29 16:05:40|16250.8|16170.8|16250.22|16170.22|16250.86|16170.86|16250.22|16170.22|6
1727625950000|2024-09-29 16:05:50|16250.44|16170.44|16248.36|16168.36|16250.44|16170.44|16248.05|16168.05|10
1727625960000|2024-09-29 16:06:00|16248.39|16168.39|16245.43|16165.43|16248.39|16168.39|16245.25|16165.25|9
1727625970000|2024-09-29 16:06:10|16245.42|16165.42|16245.25|16165.25|16245.51|16165.51|16245.24|16165.24|9
1727625980000|2024-09-29 16:06:20|16245.53|16165.53|16245.6|16165.6|16245.6|16165.6|16245.37|16165.37|8
1727625990000|2024-09-29 16:06:30|16245.7|16165.7|16246.33|16166.33|16246.33|16166.33|16245.7|16165.7|9
1727626000000|2024-09-29 16:06:40|16246.53|16166.53|16245.44|16165.44|16246.55|16166.55|16245.32|16165.32|9
1727626010000|2024-09-29 16:06:50|16246.05|16166.05|16245.67|16165.67|16246.33|16166.33|16245.46|16165.46|9
1727626020000|2024-09-29 16:07:00|16245.68|16165.68|16243.45|16163.45|16245.68|16165.68|16243.45|16163.45|9
1727626030000|2024-09-29 16:07:10|16243.49|16163.49|16243.08|16163.08|16243.49|16163.49|16242.94|16162.94|9
1727626040000|2024-09-29 16:07:20|16243.05|16163.05|16243.65|16163.65|16243.65|16163.65|16243.05|16163.05|10
1727626050000|2024-09-29 16:07:30|16243.64|16163.64|16241.73|16161.73|16243.64|16163.64|16241.27|16161.27|9
1727626060000|2024-09-29 16:07:40|16241.24|16161.24|16242.27|16162.27|16242.76|16162.76|16241.14|16161.14|10
1727626070000|2024-09-29 16:07:50|16242.6|16162.6|16242.52|16162.52|16242.66|16162.66|16242.52|16162.52|6
1727626080000|2024-09-29 16:08:00|16242.53|16162.53|16243.46|16163.46|16243.46|16163.46|16242.52|16162.52|9
1727626090000|2024-09-29 16:08:10|16244.77|16164.77|16244.33|16164.33|16244.85|16164.85|16244.19|16164.19|8
1727626100000|2024-09-29 16:08:20|16244.35|16164.35|16245|16165|16245|16165|16244.32|16164.32|7
1727626110000|2024-09-29 16:08:30|16245.47|16165.47|16245.2|16165.2|16245.58|16165.58|16245.05|16165.05|9
1727626120000|2024-09-29 16:08:40|16245.36|16165.36|16243.93|16163.93|16245.37|16165.37|16243.93|16163.93|10
1727626130000|2024-09-29 16:08:50|16243.82|16163.82|16242.95|16162.95|16243.85|16163.85|16242.94|16162.94|9
1727626140000|2024-09-29 16:09:00|16242.91|16162.91|16243.38|16163.38|16243.46|16163.46|16242.38|16162.38|10
1727626150000|2024-09-29 16:09:10|16243.39|16163.39|16245.47|16165.47|16245.47|16165.47|16243.31|16163.31|9
1727626160000|2024-09-29 16:09:20|16245.48|16165.48|16245.59|16165.59|16245.59|16165.59|16245.48|16165.48|7
1727626170000|2024-09-29 16:09:30|16245.57|16165.57|16245.36|16165.36|16245.61|16165.61|16245.36|16165.36|8
1727626180000|2024-09-29 16:09:40|16245.38|16165.38|16245.31|16165.31|16245.42|16165.42|16245.31|16165.31|7
1727626190000|2024-09-29 16:09:50|16245.32|16165.32|16245.58|16165.58|16245.59|16165.59|16245.32|16165.32|8
1727626200000|2024-09-29 16:10:00|16245.57|16165.57|16246.39|16166.39|16246.39|16166.39|16245.57|16165.57|7
1727626210000|2024-09-29 16:10:10|16246.31|16166.31|16246.06|16166.06|16246.43|16166.43|16246.06|16166.06|8
1727626220000|2024-09-29 16:10:20|16246.1|16166.1|16246.32|16166.32|16246.49|16166.49|16246.1|16166.1|8
1727626230000|2024-09-29 16:10:30|16246.29|16166.29|16245.22|16165.22|16246.29|16166.29|16245.22|16165.22|9
1727626240000|2024-09-29 16:10:40|16245.25|16165.25|16245.13|16165.13|16245.25|16165.25|16245.13|16165.13|7
1727626250000|2024-09-29 16:10:50|16245.14|16165.14|16244.63|16164.63|16245.47|16165.47|16244.63|16164.63|7
1727626260000|2024-09-29 16:11:00|16244.28|16164.28|16244.8|16164.8|16244.8|16164.8|16244.28|16164.28|6
1727626270000|2024-09-29 16:11:10|16244.87|16164.87|16244.14|16164.14|16244.96|16164.96|16244.14|16164.14|9
1727626280000|2024-09-29 16:11:20|16243.98|16163.98|16244|16164|16244.04|16164.04|16243.9|16163.9|8
1727626290000|2024-09-29 16:11:30|16243.99|16163.99|16243.27|16163.27|16244.18|16164.18|16243.27|16163.27|10
1727626300000|2024-09-29 16:11:40|16243.26|16163.26|16242.14|16162.14|16243.27|16163.27|16242.14|16162.14|10
1727626310000|2024-09-29 16:11:50|16241.61|16161.61|16241.17|16161.17|16241.61|16161.61|16241.17|16161.17|9
1727626320000|2024-09-29 16:12:00|16241.18|16161.18|16240.61|16160.61|16241.18|16161.18|16240.61|16160.61|7
1727626330000|2024-09-29 16:12:10|16240.51|16160.51|16240.56|16160.56|16240.56|16160.56|16239.92|16159.92|9
1727626340000|2024-09-29 16:12:20|16240.57|16160.57|16241.09|16161.09|16241.09|16161.09|16240.39|16160.39|7
1727626350000|2024-09-29 16:12:30|16241.19|16161.19|16242.21|16162.21|16242.21|16162.21|16241.19|16161.19|10
1727626360000|2024-09-29 16:12:40|16242.2|16162.2|16240.39|16160.39|16242.2|16162.2|16240.13|16160.13|8
1727626370000|2024-09-29 16:12:50|16240.49|16160.49|16240.54|16160.54|16240.8|16160.8|16240.29|16160.29|8
1727626380000|2024-09-29 16:13:00|16240.58|16160.58|16240.79|16160.79|16240.79|16160.79|16240.58|16160.58|7
1727626390000|2024-09-29 16:13:10|16240.8|16160.8|16241.63|16161.63|16241.74|16161.74|16240.8|16160.8|9
1727626400000|2024-09-29 16:13:20|16240.38|16160.38|16240.75|16160.75|16241.03|16161.03|16240.38|16160.38|10
1727626410000|2024-09-29 16:13:30|16240.55|16160.55|16240.6|16160.6|16240.6|16160.6|16240.23|16160.23|9
1727626420000|2024-09-29 16:13:40|16240.58|16160.58|16241.18|16161.18|16241.18|16161.18|16240.58|16160.58|10
1727626430000|2024-09-29 16:13:50|16241.19|16161.19|16241.91|16161.91|16241.91|16161.91|16241.19|16161.19|10
1727626440000|2024-09-29 16:14:00|16242.69|16162.69|16243.72|16163.72|16243.72|16163.72|16242.69|16162.69|9
1727626450000|2024-09-29 16:14:10|16243.75|16163.75|16244.07|16164.07|16244.08|16164.08|16243.75|16163.75|7
1727626460000|2024-09-29 16:14:20|16244.61|16164.61|16244.67|16164.67|16244.8|16164.8|16244.61|16164.61|9
1727626470000|2024-09-29 16:14:30|16244.7|16164.7|16245.68|16165.68|16245.68|16165.68|16244.67|16164.67|10
1727626480000|2024-09-29 16:14:40|16246.07|16166.07|16245.59|16165.59|16246.07|16166.07|16245.59|16165.59|8
1727626490000|2024-09-29 16:14:50|16245.29|16165.29|16245.23|16165.23|16245.63|16165.63|16245.23|16165.23|8
1727626500000|2024-09-29 16:15:00|16245.27|16165.27|16245.44|16165.44|16245.62|16165.62|16245.14|16165.14|10
1727626510000|2024-09-29 16:15:10|16245.5|16165.5|16245.32|16165.32|16245.5|16165.5|16245.32|16165.32|8
1727626520000|2024-09-29 16:15:20|16245.31|16165.31|16243.84|16163.84|16245.31|16165.31|16243.84|16163.84|10
1727626530000|2024-09-29 16:15:30|16244.06|16164.06|16244.39|16164.39|16244.41|16164.41|16243.94|16163.94|8
1727626540000|2024-09-29 16:15:40|16244.4|16164.4|16243.52|16163.52|16244.4|16164.4|16243.29|16163.29|7
1727626550000|2024-09-29 16:15:50|16243.85|16163.85|16243.47|16163.47|16243.98|16163.98|16243.32|16163.32|9
1727626560000|2024-09-29 16:16:00|16243.53|16163.53|16244.57|16164.57|16244.57|16164.57|16243.12|16163.12|10
1727626570000|2024-09-29 16:16:10|16244.66|16164.66|16244.81|16164.81|16245.19|16165.19|16244.66|16164.66|9
1727626580000|2024-09-29 16:16:20|16245.21|16165.21|16244.94|16164.94|16245.25|16165.25|16244.8|16164.8|9
1727626590000|2024-09-29 16:16:30|16245.33|16165.33|16245.4|16165.4|16245.79|16165.79|16245.2|16165.2|9
1727626600000|2024-09-29 16:16:40|16245.12|16165.12|16244.63|16164.63|16245.54|16165.54|16244.63|16164.63|10
1727626610000|2024-09-29 16:16:50|16244.54|16164.54|16243.11|16163.11|16244.54|16164.54|16243.04|16163.04|10
1727626620000|2024-09-29 16:17:00|16243.12|16163.12|16242.28|16162.28|16243.12|16163.12|16242.28|16162.28|9
1727626630000|2024-09-29 16:17:10|16242.36|16162.36|16242.39|16162.39|16242.47|16162.47|16242.36|16162.36|9
1727626640000|2024-09-29 16:17:20|16242.47|16162.47|16242.88|16162.88|16243.16|16163.16|16242.2|16162.2|10
1727626650000|2024-09-29 16:17:30|16242.2|16162.2|16242.23|16162.23|16242.65|16162.65|16242.02|16162.02|9
1727626660000|2024-09-29 16:17:40|16242.2|16162.2|16240.54|16160.54|16242.2|16162.2|16240.54|16160.54|10
1727626670000|2024-09-29 16:17:50|16240.47|16160.47|16239.43|16159.43|16240.47|16160.47|16239.43|16159.43|9
1727626680000|2024-09-29 16:18:00|16239.31|16159.31|16238.37|16158.37|16239.31|16159.31|16238.37|16158.37|8
1727626690000|2024-09-29 16:18:10|16238.28|16158.28|16237.64|16157.64|16238.29|16158.29|16237.64|16157.64|9
1727626700000|2024-09-29 16:18:20|16237.55|16157.55|16237.1|16157.1|16237.55|16157.55|16236.98|16156.98|10
1727626710000|2024-09-29 16:18:30|16236.37|16156.37|16234.15|16154.15|16236.37|16156.37|16234.14|16154.14|9
1727626720000|2024-09-29 16:18:40|16234.12|16154.12|16233.84|16153.84|16234.12|16154.12|16233.84|16153.84|8
1727626730000|2024-09-29 16:18:50|16233.78|16153.78|16234.36|16154.36|16234.36|16154.36|16233.72|16153.72|9
1727626740000|2024-09-29 16:19:00|16234.38|16154.38|16234.53|16154.53|16234.58|16154.58|16234.38|16154.38|10
1727626750000|2024-09-29 16:19:10|16234.93|16154.93|16235.67|16155.67|16235.69|16155.69|16234.93|16154.93|8
1727626760000|2024-09-29 16:19:20|16235.66|16155.66|16235.57|16155.57|16235.82|16155.82|16235.54|16155.54|8
1727626770000|2024-09-29 16:19:30|16235.83|16155.83|16236.72|16156.72|16236.72|16156.72|16235.83|16155.83|8
1727626780000|2024-09-29 16:19:40|16236.58|16156.58|16236.77|16156.77|16236.81|16156.81|16236.58|16156.58|6
1727626790000|2024-09-29 16:19:50|16236.76|16156.76|16237.07|16157.07|16237.08|16157.08|16236.75|16156.75|10
1727626800000|2024-09-29 16:20:00|16237.02|16157.02|16236.55|16156.55|16237.06|16157.06|16236.32|16156.32|6
1727626810000|2024-09-29 16:20:10|16236.31|16156.31|16236.35|16156.35|16236.35|16156.35|16236.21|16156.21|10
1727626820000|2024-09-29 16:20:20|16236.36|16156.36|16235.72|16155.72|16236.5|16156.5|16235.57|16155.57|9
1727626830000|2024-09-29 16:20:30|16235.48|16155.48|16235.27|16155.27|16235.66|16155.66|16235.21|16155.21|9
1727626840000|2024-09-29 16:20:40|16235.26|16155.26|16235.05|16155.05|16235.26|16155.26|16235.05|16155.05|10
1727626850000|2024-09-29 16:20:50|16235.15|16155.15|16235.22|16155.22|16235.22|16155.22|16235.03|16155.03|8
1727626860000|2024-09-29 16:21:00|16235.27|16155.27|16234.13|16154.13|16235.34|16155.34|16234.13|16154.13|10
1727626870000|2024-09-29 16:21:10|16233.96|16153.96|16234.71|16154.71|16234.84|16154.84|16233.96|16153.96|10
1727626880000|2024-09-29 16:21:20|16234.87|16154.87|16234.8|16154.8|16234.92|16154.92|16234.8|16154.8|8
1727626890000|2024-09-29 16:21:30|16234.83|16154.83|16234.92|16154.92|16234.93|16154.93|16234.83|16154.83|8
1727626900000|2024-09-29 16:21:40|16234.87|16154.87|16234.93|16154.93|16234.93|16154.93|16234.79|16154.79|9
1727626910000|2024-09-29 16:21:50|16234.82|16154.82|16235.06|16155.06|16235.12|16155.12|16234.76|16154.76|8
1727626920000|2024-09-29 16:22:00|16234.47|16154.47|16234.44|16154.44|16234.51|16154.51|16234.41|16154.41|10
1727626930000|2024-09-29 16:22:10|16234.49|16154.49|16234.59|16154.59|16234.59|16154.59|16234.44|16154.44|10
1727626940000|2024-09-29 16:22:20|16234.54|16154.54|16236.83|16156.83|16236.83|16156.83|16234.52|16154.52|9
1727626950000|2024-09-29 16:22:30|16236.87|16156.87|16238.81|16158.81|16238.81|16158.81|16236.87|16156.87|10
1727626960000|2024-09-29 16:22:40|16238.65|16158.65|16238.67|16158.67|16238.75|16158.75|16238.65|16158.65|10
1727626970000|2024-09-29 16:22:50|16238.49|16158.49|16237.96|16157.96|16238.61|16158.61|16237.96|16157.96|9
1727626980000|2024-09-29 16:23:00|16237.98|16157.98|16239.7|16159.7|16239.7|16159.7|16237.64|16157.64|9
1727626990000|2024-09-29 16:23:10|16239.76|16159.76|16239.83|16159.83|16240.1|16160.1|16239.61|16159.61|9
1727627000000|2024-09-29 16:23:20|16239.85|16159.85|16239.4|16159.4|16239.85|16159.85|16239.14|16159.14|9
1727627010000|2024-09-29 16:23:30|16239.39|16159.39|16239.45|16159.45|16239.45|16159.45|16239.37|16159.37|9
1727627020000|2024-09-29 16:23:40|16239.48|16159.48|16239.48|16159.48|16239.52|16159.52|16239.46|16159.46|7
1727627030000|2024-09-29 16:23:50|16239.5|16159.5|16239.06|16159.06|16239.5|16159.5|16238.71|16158.71|9
1727627040000|2024-09-29 16:24:00|16238.7|16158.7|16238.8|16158.8|16239.05|16159.05|16238.67|16158.67|10
1727627050000|2024-09-29 16:24:10|16238.78|16158.78|16239|16159|16239.06|16159.06|16238.77|16158.77|7
1727627060000|2024-09-29 16:24:20|16239.04|16159.04|16239.07|16159.07|16239.12|16159.12|16239.01|16159.01|10
1727627070000|2024-09-29 16:24:30|16239.06|16159.06|16239.32|16159.32|16239.32|16159.32|16239.01|16159.01|6
1727627080000|2024-09-29 16:24:40|16239.39|16159.39|16239.19|16159.19|16239.74|16159.74|16239.17|16159.17|10
1727627090000|2024-09-29 16:24:50|16239.18|16159.18|16239.48|16159.48|16239.48|16159.48|16239.1|16159.1|5
1727627100000|2024-09-29 16:25:00|16239.5|16159.5|16237.87|16157.87|16239.51|16159.51|16237.66|16157.66|8
1727627110000|2024-09-29 16:25:10|16237.85|16157.85|16237.16|16157.16|16237.85|16157.85|16237.16|16157.16|10
1727627120000|2024-09-29 16:25:20|16236.88|16156.88|16237.13|16157.13|16237.19|16157.19|16236.67|16156.67|7
1727627130000|2024-09-29 16:25:30|16237.02|16157.02|16237.21|16157.21|16237.21|16157.21|16237.02|16157.02|8
1727627140000|2024-09-29 16:25:40|16237.22|16157.22|16236.94|16156.94|16237.22|16157.22|16236.89|16156.89|7
1727627150000|2024-09-29 16:25:50|16237.02|16157.02|16235.4|16155.4|16237.64|16157.64|16235.4|16155.4|8
1727627160000|2024-09-29 16:26:00|16235.36|16155.36|16235.44|16155.44|16235.44|16155.44|16235.3|16155.3|6
1727627170000|2024-09-29 16:26:10|16235.5|16155.5|16235.39|16155.39|16235.5|16155.5|16235.39|16155.39|4
1727627180000|2024-09-29 16:26:20|16235.35|16155.35|16235.56|16155.56|16235.56|16155.56|16235.33|16155.33|9
1727627190000|2024-09-29 16:26:30|16235.58|16155.58|16235.67|16155.67|16236.73|16156.73|16235.55|16155.55|8
1727627200000|2024-09-29 16:26:40|16235.37|16155.37|16234.98|16154.98|16235.37|16155.37|16234.98|16154.98|10
1727627210000|2024-09-29 16:26:50|16235|16155|16235.01|16155.01|16235.28|16155.28|16235|16155|9
1727627220000|2024-09-29 16:27:00|16234.99|16154.99|16234.58|16154.58|16235.09|16155.09|16234.58|16154.58|9
1727627230000|2024-09-29 16:27:10|16234.55|16154.55|16233.42|16153.42|16234.55|16154.55|16233.28|16153.28|8
1727627240000|2024-09-29 16:27:20|16233.49|16153.49|16233.34|16153.34|16233.49|16153.49|16233|16153|10
1727627250000|2024-09-29 16:27:30|16233.33|16153.33|16233.32|16153.32|16233.53|16153.53|16233.21|16153.21|9
1727627260000|2024-09-29 16:27:40|16233.44|16153.44|16232.88|16152.88|16233.44|16153.44|16232.84|16152.84|7
1727627270000|2024-09-29 16:27:50|16232.87|16152.87|16232.56|16152.56|16232.87|16152.87|16232.56|16152.56|7
1727627280000|2024-09-29 16:28:00|16232.86|16152.86|16232.53|16152.53|16232.86|16152.86|16232.41|16152.41|10
1727627290000|2024-09-29 16:28:10|16232.49|16152.49|16231.82|16151.82|16232.49|16152.49|16231.82|16151.82|9
1727627300000|2024-09-29 16:28:20|16231.79|16151.79|16231.51|16151.51|16231.79|16151.79|16231.34|16151.34|9
1727627310000|2024-09-29 16:28:30|16231.5|16151.5|16231.51|16151.51|16231.59|16151.59|16231.48|16151.48|9
1727627320000|2024-09-29 16:28:40|16231.52|16151.52|16231.52|16151.52|16231.52|16151.52|16231.39|16151.39|7
1727627330000|2024-09-29 16:28:50|16231.56|16151.56|16231.67|16151.67|16231.72|16151.72|16231.56|16151.56|7
1727627340000|2024-09-29 16:29:00|16231.66|16151.66|16232.48|16152.48|16232.48|16152.48|16231.66|16151.66|8
1727627350000|2024-09-29 16:29:10|16232.44|16152.44|16232.62|16152.62|16232.62|16152.62|16232.44|16152.44|7
1727627360000|2024-09-29 16:29:20|16232.71|16152.71|16232.64|16152.64|16232.71|16152.71|16232.64|16152.64|9
1727627370000|2024-09-29 16:29:30|16232.17|16152.17|16232.47|16152.47|16232.53|16152.53|16232.17|16152.17|8
1727627380000|2024-09-29 16:29:40|16232.46|16152.46|16232.68|16152.68|16232.68|16152.68|16232.45|16152.45|8
1727627390000|2024-09-29 16:29:50|16232.69|16152.69|16233.16|16153.16|16233.39|16153.39|16232.69|16152.69|8
1727627400000|2024-09-29 16:30:00|16233.38|16153.38|16233.51|16153.51|16233.57|16153.57|16233.18|16153.18|10
1727627410000|2024-09-29 16:30:10|16233.5|16153.5|16232.96|16152.96|16233.67|16153.67|16232.95|16152.95|8
1727627420000|2024-09-29 16:30:20|16233.03|16153.03|16232.58|16152.58|16233.04|16153.04|16232.56|16152.56|9
1727627430000|2024-09-29 16:30:30|16232.54|16152.54|16232.03|16152.03|16232.56|16152.56|16232.01|16152.01|8
1727627440000|2024-09-29 16:30:40|16232.07|16152.07|16231.88|16151.88|16232.08|16152.08|16231.87|16151.87|7
1727627450000|2024-09-29 16:30:50|16231.89|16151.89|16233.33|16153.33|16233.33|16153.33|16231.89|16151.89|10
1727627460000|2024-09-29 16:31:00|16233.05|16153.05|16232.6|16152.6|16233.07|16153.07|16232.6|16152.6|7
1727627470000|2024-09-29 16:31:10|16232.64|16152.64|16232.9|16152.9|16232.99|16152.99|16232.63|16152.63|9
1727627480000|2024-09-29 16:31:20|16232.88|16152.88|16232.64|16152.64|16232.96|16152.96|16232.57|16152.57|10
1727627490000|2024-09-29 16:31:30|16232.62|16152.62|16232.52|16152.52|16232.62|16152.62|16232.42|16152.42|8
1727627500000|2024-09-29 16:31:40|16232.37|16152.37|16233.16|16153.16|16233.89|16153.89|16232.37|16152.37|10
1727627510000|2024-09-29 16:31:50|16233.13|16153.13|16233.41|16153.41|16233.41|16153.41|16233.12|16153.12|7
1727627520000|2024-09-29 16:32:00|16233.11|16153.11|16234.57|16154.57|16234.57|16154.57|16233.11|16153.11|7
1727627530000|2024-09-29 16:32:10|16234.71|16154.71|16235.23|16155.23|16235.25|16155.25|16234.71|16154.71|8
1727627540000|2024-09-29 16:32:20|16235.21|16155.21|16235.02|16155.02|16235.23|16155.23|16235.02|16155.02|9
1727627550000|2024-09-29 16:32:30|16234.97|16154.97|16234.02|16154.02|16234.97|16154.97|16234.01|16154.01|10
1727627560000|2024-09-29 16:32:40|16233.58|16153.58|16234.11|16154.11|16234.3|16154.3|16233.58|16153.58|9
1727627570000|2024-09-29 16:32:50|16234.09|16154.09|16233.76|16153.76|16234.09|16154.09|16233.75|16153.75|6
1727627580000|2024-09-29 16:33:00|16233.77|16153.77|16231.15|16151.15|16233.77|16153.77|16231.15|16151.15|7
1727627590000|2024-09-29 16:33:10|16231.53|16151.53|16230.52|16150.52|16231.68|16151.68|16230.52|16150.52|9
1727627600000|2024-09-29 16:33:20|16230.84|16150.84|16228.72|16148.72|16230.84|16150.84|16228.72|16148.72|10
1727627610000|2024-09-29 16:33:30|16228.71|16148.71|16228.5|16148.5|16229.07|16149.07|16228.5|16148.5|9
1727627620000|2024-09-29 16:33:40|16228.49|16148.49|16228.6|16148.6|16228.6|16148.6|16228.16|16148.16|10
1727627630000|2024-09-29 16:33:50|16228.62|16148.62|16229.17|16149.17|16229.17|16149.17|16228.52|16148.52|8
1727627640000|2024-09-29 16:34:00|16229.1|16149.1|16228.05|16148.05|16229.26|16149.26|16228.05|16148.05|9
1727627650000|2024-09-29 16:34:10|16228.29|16148.29|16227.77|16147.77|16228.31|16148.31|16227.74|16147.74|9
1727627660000|2024-09-29 16:34:20|16227.76|16147.76|16227.2|16147.2|16227.76|16147.76|16227.2|16147.2|9
1727627670000|2024-09-29 16:34:30|16227.12|16147.12|16224.62|16144.62|16227.12|16147.12|16224.37|16144.37|8
1727627680000|2024-09-29 16:34:40|16224.4|16144.4|16223.99|16143.99|16224.4|16144.4|16223.7|16143.7|10
1727627690000|2024-09-29 16:34:50|16223.67|16143.67|16224|16144|16224|16144|16223.67|16143.67|7
1727627700000|2024-09-29 16:35:00|16223.99|16143.99|16223.47|16143.47|16223.99|16143.99|16223.47|16143.47|9
1727627710000|2024-09-29 16:35:10|16223.37|16143.37|16223.1|16143.1|16223.39|16143.39|16222.9|16142.9|10
1727627720000|2024-09-29 16:35:20|16223.08|16143.08|16222.87|16142.87|16223.09|16143.09|16222.77|16142.77|9
1727627730000|2024-09-29 16:35:30|16223.24|16143.24|16224.02|16144.02|16224.15|16144.15|16223.24|16143.24|9
1727627740000|2024-09-29 16:35:40|16224.17|16144.17|16224.6|16144.6|16224.6|16144.6|16224.16|16144.16|8
1727627750000|2024-09-29 16:35:50|16224.57|16144.57|16221.25|16141.25|16224.62|16144.62|16221.25|16141.25|9
1727627760000|2024-09-29 16:36:00|16221.28|16141.28|16219.71|16139.71|16221.28|16141.28|16219.7|16139.7|10
1727627770000|2024-09-29 16:36:10|16219.84|16139.84|16219.42|16139.42|16219.84|16139.84|16219.42|16139.42|8
1727627780000|2024-09-29 16:36:20|16219.32|16139.32|16218.04|16138.04|16219.48|16139.48|16218.04|16138.04|9
1727627790000|2024-09-29 16:36:30|16217.98|16137.98|16216.13|16136.13|16217.98|16137.98|16216.13|16136.13|10
1727627800000|2024-09-29 16:36:40|16216.14|16136.14|16214.48|16134.48|16216.14|16136.14|16214.48|16134.48|10
1727627810000|2024-09-29 16:36:50|16214.47|16134.47|16213.78|16133.78|16214.5|16134.5|16213.78|16133.78|9
1727627820000|2024-09-29 16:37:00|16213.57|16133.57|16215.17|16135.17|16215.17|16135.17|16213.48|16133.48|10
1727627830000|2024-09-29 16:37:10|16215.21|16135.21|16215.84|16135.84|16215.84|16135.84|16215.21|16135.21|9
1727627840000|2024-09-29 16:37:20|16215.83|16135.83|16215.67|16135.67|16215.91|16135.91|16215.67|16135.67|8
1727627850000|2024-09-29 16:37:30|16215.79|16135.79|16215.83|16135.83|16216.01|16136.01|16215.76|16135.76|9
1727627860000|2024-09-29 16:37:40|16215.82|16135.82|16214.8|16134.8|16215.82|16135.82|16214.8|16134.8|10
1727627870000|2024-09-29 16:37:50|16214.99|16134.99|16215.06|16135.06|16215.06|16135.06|16214.88|16134.88|7
1727627880000|2024-09-29 16:38:00|16215.04|16135.04|16213.02|16133.02|16215.26|16135.26|16213.02|16133.02|9
1727627890000|2024-09-29 16:38:10|16213.01|16133.01|16213.33|16133.33|16213.33|16133.33|16212.96|16132.96|10
1727627900000|2024-09-29 16:38:20|16213.46|16133.46|16212.41|16132.41|16213.7|16133.7|16212.41|16132.41|10
1727627910000|2024-09-29 16:38:30|16212.14|16132.14|16212.02|16132.02|16212.14|16132.14|16211.89|16131.89|8
1727627920000|2024-09-29 16:38:40|16212.27|16132.27|16212.33|16132.33|16212.49|16132.49|16212.27|16132.27|8
1727627930000|2024-09-29 16:38:50|16212.32|16132.32|16211.78|16131.78|16212.32|16132.32|16211.78|16131.78|8
1727627940000|2024-09-29 16:39:00|16212.04|16132.04|16214.17|16134.17|16214.17|16134.17|16212.04|16132.04|8
1727627950000|2024-09-29 16:39:10|16214.32|16134.32|16214.45|16134.45|16214.45|16134.45|16213.9|16133.9|9
1727627960000|2024-09-29 16:39:20|16214.82|16134.82|16215.08|16135.08|16215.08|16135.08|16214.82|16134.82|8
1727627970000|2024-09-29 16:39:30|16215.17|16135.17|16215.12|16135.12|16215.85|16135.85|16214.97|16134.97|10
1727627980000|2024-09-29 16:39:40|16215.29|16135.29|16215.16|16135.16|16215.49|16135.49|16215.16|16135.16|8
1727627990000|2024-09-29 16:39:50|16215.03|16135.03|16214.97|16134.97|16215.47|16135.47|16214.82|16134.82|10
1727628000000|2024-09-29 16:40:00|16215.24|16135.24|16215.89|16135.89|16215.91|16135.91|16215.24|16135.24|9
1727628010000|2024-09-29 16:40:10|16215.56|16135.56|16215.61|16135.61|16215.61|16135.61|16215.17|16135.17|10
1727628020000|2024-09-29 16:40:20|16215.63|16135.63|16215.07|16135.07|16215.63|16135.63|16215|16135|7
1727628030000|2024-09-29 16:40:30|16215.71|16135.71|16216.69|16136.69|16216.69|16136.69|16215.47|16135.47|9
1727628040000|2024-09-29 16:40:40|16216.6|16136.6|16216.33|16136.33|16216.6|16136.6|16216.33|16136.33|8
1727628050000|2024-09-29 16:40:50|16216.36|16136.36|16215.8|16135.8|16216.92|16136.92|16215.8|16135.8|8
1727628060000|2024-09-29 16:41:00|16215.93|16135.93|16215.68|16135.68|16216|16136|16215.68|16135.68|9
1727628070000|2024-09-29 16:41:10|16215.65|16135.65|16215|16135|16215.65|16135.65|16214.76|16134.76|9
1727628080000|2024-09-29 16:41:20|16215.14|16135.14|16215.86|16135.86|16215.86|16135.86|16215.14|16135.14|10
1727628090000|2024-09-29 16:41:30|16215.88|16135.88|16215.85|16135.85|16215.96|16135.96|16215.85|16135.85|8
1727628100000|2024-09-29 16:41:40|16215.8|16135.8|16216.31|16136.31|16216.34|16136.34|16215.8|16135.8|8
1727628110000|2024-09-29 16:41:50|16216.3|16136.3|16216.25|16136.25|16216.36|16136.36|16216.25|16136.25|7
1727628120000|2024-09-29 16:42:00|16216.26|16136.26|16215.61|16135.61|16216.52|16136.52|16215.61|16135.61|9
1727628130000|2024-09-29 16:42:10|16215.6|16135.6|16215.74|16135.74|16215.9|16135.9|16215.6|16135.6|8
1727628140000|2024-09-29 16:42:20|16215.75|16135.75|16215.28|16135.28|16215.75|16135.75|16215.28|16135.28|8
1727628150000|2024-09-29 16:42:30|16215.26|16135.26|16215.22|16135.22|16215.26|16135.26|16215.11|16135.11|9
1727628160000|2024-09-29 16:42:40|16215.24|16135.24|16215.77|16135.77|16215.79|16135.79|16215.24|16135.24|8
1727628170000|2024-09-29 16:42:50|16215.64|16135.64|16216.52|16136.52|16216.52|16136.52|16215.12|16135.12|9
1727628180000|2024-09-29 16:43:00|16217.09|16137.09|16217.91|16137.91|16218.15|16138.15|16217.09|16137.09|9
1727628190000|2024-09-29 16:43:10|16217.79|16137.79|16218.53|16138.53|16218.55|16138.55|16217.63|16137.63|9
1727628200000|2024-09-29 16:43:20|16218.56|16138.56|16219.17|16139.17|16219.17|16139.17|16218.56|16138.56|9
1727628210000|2024-09-29 16:43:30|16219.15|16139.15|16219.08|16139.08|16219.19|16139.19|16219.08|16139.08|7
1727628220000|2024-09-29 16:43:40|16219.41|16139.41|16222.3|16142.3|16222.3|16142.3|16219.41|16139.41|8
1727628230000|2024-09-29 16:43:50|16222.6|16142.6|16222.93|16142.93|16223.12|16143.12|16222.58|16142.58|9
1727628240000|2024-09-29 16:44:00|16223.03|16143.03|16222.38|16142.38|16223.03|16143.03|16222.29|16142.29|9
1727628250000|2024-09-29 16:44:10|16222.63|16142.63|16222.79|16142.79|16222.88|16142.88|16222.57|16142.57|6
1727628260000|2024-09-29 16:44:20|16222.8|16142.8|16223.31|16143.31|16223.31|16143.31|16222.8|16142.8|10
1727628270000|2024-09-29 16:44:30|16223.49|16143.49|16223.62|16143.62|16224.02|16144.02|16223.49|16143.49|9
1727628280000|2024-09-29 16:44:40|16223.6|16143.6|16226.61|16146.61|16226.61|16146.61|16223.58|16143.58|10
1727628290000|2024-09-29 16:44:50|16228.09|16148.09|16228.57|16148.57|16228.85|16148.85|16228.09|16148.09|9
1727628300000|2024-09-29 16:45:00|16229.35|16149.35|16230.8|16150.8|16230.81|16150.81|16229.35|16149.35|10
1727628310000|2024-09-29 16:45:10|16230.71|16150.71|16229.21|16149.21|16230.71|16150.71|16229.21|16149.21|9
1727628320000|2024-09-29 16:45:20|16229.19|16149.19|16229.79|16149.79|16229.98|16149.98|16229.19|16149.19|9
1727628330000|2024-09-29 16:45:30|16230.01|16150.01|16230.18|16150.18|16230.21|16150.21|16230.01|16150.01|8
1727628340000|2024-09-29 16:45:40|16230.17|16150.17|16230.27|16150.27|16230.27|16150.27|16230.06|16150.06|9
1727628350000|2024-09-29 16:45:50|16230.26|16150.26|16230.23|16150.23|16230.26|16150.26|16229.93|16149.93|10
1727628360000|2024-09-29 16:46:00|16230.22|16150.22|16234.32|16154.32|16234.32|16154.32|16230.22|16150.22|9
1727628370000|2024-09-29 16:46:10|16234.54|16154.54|16236.34|16156.34|16236.34|16156.34|16234.54|16154.54|10
1727628380000|2024-09-29 16:46:20|16236.37|16156.37|16240.64|16160.64|16240.64|16160.64|16236.37|16156.37|10
1727628390000|2024-09-29 16:46:30|16240.67|16160.67|16242.37|16162.37|16242.42|16162.42|16240.63|16160.63|9
1727628400000|2024-09-29 16:46:40|16242.38|16162.38|16245.42|16165.42|16245.42|16165.42|16242.38|16162.38|10
1727628410000|2024-09-29 16:46:50|16245.6|16165.6|16244.73|16164.73|16246.04|16166.04|16244.73|16164.73|10
1727628420000|2024-09-29 16:47:00|16244.74|16164.74|16243.8|16163.8|16244.89|16164.89|16243.8|16163.8|10
1727628430000|2024-09-29 16:47:10|16243.78|16163.78|16245.44|16165.44|16245.57|16165.57|16243.67|16163.67|8
1727628440000|2024-09-29 16:47:20|16245.42|16165.42|16245.06|16165.06|16245.76|16165.76|16245.05|16165.05|8
1727628450000|2024-09-29 16:47:30|16245.08|16165.08|16245.45|16165.45|16245.45|16165.45|16245.08|16165.08|10
1727628460000|2024-09-29 16:47:40|16245.44|16165.44|16245.58|16165.58|16245.67|16165.67|16245.44|16165.44|9
1727628470000|2024-09-29 16:47:50|16245.93|16165.93|16246.88|16166.88|16246.89|16166.89|16245.93|16165.93|7
1727628480000|2024-09-29 16:48:00|16246.89|16166.89|16246.99|16166.99|16246.99|16166.99|16246.59|16166.59|9
1727628490000|2024-09-29 16:48:10|16246.98|16166.98|16248.19|16168.19|16248.19|16168.19|16246.96|16166.96|9
1727628500000|2024-09-29 16:48:20|16248.13|16168.13|16248.73|16168.73|16248.73|16168.73|16247.96|16167.96|10
1727628510000|2024-09-29 16:48:30|16249.18|16169.18|16250.18|16170.18|16250.18|16170.18|16249.13|16169.13|10
1727628520000|2024-09-29 16:48:40|16250.49|16170.49|16250.13|16170.13|16250.6|16170.6|16250.13|16170.13|10
1727628530000|2024-09-29 16:48:50|16249.64|16169.64|16251.53|16171.53|16251.6|16171.6|16249.64|16169.64|9
1727628540000|2024-09-29 16:49:00|16251.41|16171.41|16250.39|16170.39|16251.41|16171.41|16249.98|16169.98|9
1727628550000|2024-09-29 16:49:10|16250.34|16170.34|16249.79|16169.79|16250.34|16170.34|16249.79|16169.79|9
1727628560000|2024-09-29 16:49:20|16249.82|16169.82|16249.85|16169.85|16249.86|16169.86|16249.8|16169.8|6
1727628570000|2024-09-29 16:49:30|16249.82|16169.82|16249.59|16169.59|16249.82|16169.82|16249.56|16169.56|8
1727628580000|2024-09-29 16:49:40|16249.62|16169.62|16249.81|16169.81|16249.85|16169.85|16249.62|16169.62|8
1727628590000|2024-09-29 16:49:50|16249.59|16169.59|16250.42|16170.42|16250.42|16170.42|16249.31|16169.31|8
1727628600000|2024-09-29 16:50:00|16250.41|16170.41|16250.7|16170.7|16250.7|16170.7|16250.41|16170.41|7
1727628610000|2024-09-29 16:50:10|16250.71|16170.71|16250.05|16170.05|16250.71|16170.71|16250.04|16170.04|8
1727628620000|2024-09-29 16:50:20|16250.07|16170.07|16250.05|16170.05|16250.07|16170.07|16249.96|16169.96|10
1727628630000|2024-09-29 16:50:30|16250.22|16170.22|16249.67|16169.67|16250.25|16170.25|16249.67|16169.67|9
1727628640000|2024-09-29 16:50:40|16249.66|16169.66|16250|16170|16250.09|16170.09|16249.66|16169.66|8
1727628650000|2024-09-29 16:50:50|16249.35|16169.35|16249.28|16169.28|16249.58|16169.58|16249.28|16169.28|10
1727628660000|2024-09-29 16:51:00|16250.33|16170.33|16249.63|16169.63|16250.33|16170.33|16249.63|16169.63|8
1727628670000|2024-09-29 16:51:10|16249.64|16169.64|16250.21|16170.21|16250.27|16170.27|16249.63|16169.63|10
1727628680000|2024-09-29 16:51:20|16250.72|16170.72|16250.78|16170.78|16250.8|16170.8|16250.52|16170.52|9
1727628690000|2024-09-29 16:51:30|16250.79|16170.79|16250.59|16170.59|16250.79|16170.79|16250.39|16170.39|10
1727628700000|2024-09-29 16:51:40|16250.58|16170.58|16249.7|16169.7|16250.59|16170.59|16249.66|16169.66|9
1727628710000|2024-09-29 16:51:50|16249.69|16169.69|16249.11|16169.11|16249.69|16169.69|16248.9|16168.9|10
1727628720000|2024-09-29 16:52:00|16248.95|16168.95|16250.14|16170.14|16250.14|16170.14|16248.46|16168.46|7
1727628730000|2024-09-29 16:52:10|16250.12|16170.12|16249.48|16169.48|16250.12|16170.12|16249.43|16169.43|10
1727628740000|2024-09-29 16:52:20|16249.49|16169.49|16250.91|16170.91|16250.91|16170.91|16249.49|16169.49|8
1727628750000|2024-09-29 16:52:30|16251.03|16171.03|16251.1|16171.1|16251.13|16171.13|16250.53|16170.53|9
1727628760000|2024-09-29 16:52:40|16251.36|16171.36|16251.68|16171.68|16251.86|16171.86|16251.36|16171.36|9
1727628770000|2024-09-29 16:52:50|16251.56|16171.56|16252.49|16172.49|16252.49|16172.49|16251.56|16171.56|7
1727628780000|2024-09-29 16:53:00|16252.5|16172.5|16252.58|16172.58|16252.99|16172.99|16252.47|16172.47|10
1727628790000|2024-09-29 16:53:10|16252.59|16172.59|16251.4|16171.4|16252.72|16172.72|16251.4|16171.4|9
1727628800000|2024-09-29 16:53:20|16251.39|16171.39|16252.23|16172.23|16252.81|16172.81|16251.39|16171.39|10
1727628810000|2024-09-29 16:53:30|16252.15|16172.15|16252.16|16172.16|16252.2|16172.2|16251.97|16171.97|8
1727628820000|2024-09-29 16:53:40|16251.96|16171.96|16251.41|16171.41|16251.96|16171.96|16251.41|16171.41|6
1727628830000|2024-09-29 16:53:50|16251.61|16171.61|16252|16172|16252|16172|16251.61|16171.61|6
1727628840000|2024-09-29 16:54:00|16252.04|16172.04|16252.86|16172.86|16252.86|16172.86|16251.56|16171.56|10
1727628850000|2024-09-29 16:54:10|16252.88|16172.88|16253.62|16173.62|16254.23|16174.23|16252.85|16172.85|8
1727628860000|2024-09-29 16:54:20|16253.71|16173.71|16253.91|16173.91|16253.91|16173.91|16253.2|16173.2|10
1727628870000|2024-09-29 16:54:30|16254.05|16174.05|16254.6|16174.6|16254.62|16174.62|16254.02|16174.02|9
1727628880000|2024-09-29 16:54:40|16254.68|16174.68|16254.6|16174.6|16254.79|16174.79|16254.59|16174.59|10
1727628890000|2024-09-29 16:54:50|16254.7|16174.7|16254.37|16174.37|16254.73|16174.73|16254.37|16174.37|10
1727628900000|2024-09-29 16:55:00|16254.36|16174.36|16253.5|16173.5|16254.36|16174.36|16253.49|16173.49|6
1727628910000|2024-09-29 16:55:10|16253.49|16173.49|16252.94|16172.94|16253.55|16173.55|16252.94|16172.94|7
1727628920000|2024-09-29 16:55:20|16252.93|16172.93|16252.42|16172.42|16252.93|16172.93|16252.42|16172.42|10
1727628930000|2024-09-29 16:55:30|16252.41|16172.41|16251.94|16171.94|16252.42|16172.42|16251.94|16171.94|6
1727628940000|2024-09-29 16:55:40|16251.93|16171.93|16251.71|16171.71|16251.93|16171.93|16251.71|16171.71|8
1727628950000|2024-09-29 16:55:50|16251.69|16171.69|16251.47|16171.47|16251.69|16171.69|16251.45|16171.45|7
1727628960000|2024-09-29 16:56:00|16251.48|16171.48|16251.27|16171.27|16251.56|16171.56|16251.27|16171.27|10
1727628970000|2024-09-29 16:56:10|16250.93|16170.93|16250.97|16170.97|16251.27|16171.27|16250.93|16170.93|10
1727628980000|2024-09-29 16:56:20|16250.6|16170.6|16251.11|16171.11|16251.14|16171.14|16250.6|16170.6|10
1727628990000|2024-09-29 16:56:30|16251.1|16171.1|16251.22|16171.22|16251.22|16171.22|16251.03|16171.03|8
1727629000000|2024-09-29 16:56:40|16251.23|16171.23|16253.19|16173.19|16253.19|16173.19|16251.23|16171.23|10
1727629010000|2024-09-29 16:56:50|16253.32|16173.32|16252.73|16172.73|16253.44|16173.44|16252.34|16172.34|10
1727629020000|2024-09-29 16:57:00|16252.71|16172.71|16250.79|16170.79|16252.71|16172.71|16250.79|16170.79|10
1727629030000|2024-09-29 16:57:10|16250.48|16170.48|16249.46|16169.46|16250.48|16170.48|16249.25|16169.25|10
1727629040000|2024-09-29 16:57:20|16249.43|16169.43|16249.41|16169.41|16249.6|16169.6|16249.41|16169.41|6
1727629050000|2024-09-29 16:57:30|16249.49|16169.49|16248.59|16168.59|16249.49|16169.49|16248.59|16168.59|10
1727629060000|2024-09-29 16:57:40|16248.52|16168.52|16248.55|16168.55|16248.62|16168.62|16248.51|16168.51|9
1727629070000|2024-09-29 16:57:50|16248.5|16168.5|16248.52|16168.52|16248.52|16168.52|16248.47|16168.47|8
1727629080000|2024-09-29 16:58:00|16248.53|16168.53|16248.76|16168.76|16248.76|16168.76|16248.53|16168.53|7
1727629090000|2024-09-29 16:58:10|16248.8|16168.8|16249.42|16169.42|16249.42|16169.42|16248.8|16168.8|9
1727629100000|2024-09-29 16:58:20|16249.47|16169.47|16249.11|16169.11|16249.73|16169.73|16249.11|16169.11|10
1727629110000|2024-09-29 16:58:30|16249.1|16169.1|16249.31|16169.31|16249.7|16169.7|16249.09|16169.09|9
1727629120000|2024-09-29 16:58:40|16249.29|16169.29|16249.33|16169.33|16249.33|16169.33|16249.28|16169.28|8
1727629130000|2024-09-29 16:58:50|16249.36|16169.36|16249.35|16169.35|16249.36|16169.36|16249.34|16169.34|6
1727629140000|2024-09-29 16:59:00|16249.48|16169.48|16249.47|16169.47|16249.51|16169.51|16249.47|16169.47|9
1727629150000|2024-09-29 16:59:10|16249.48|16169.48|16249.37|16169.37|16249.7|16169.7|16249.36|16169.36|9
1727629160000|2024-09-29 16:59:20|16249.36|16169.36|16249.26|16169.26|16249.38|16169.38|16249.26|16169.26|8
1727629170000|2024-09-29 16:59:30|16249.51|16169.51|16249.77|16169.77|16249.86|16169.86|16249.51|16169.51|8
1727629180000|2024-09-29 16:59:40|16249.55|16169.55|16249.31|16169.31|16249.84|16169.84|16249.31|16169.31|9
1727629190000|2024-09-29 16:59:50|16249.39|16169.39|16249.39|16169.39|16249.39|16169.39|16249.27|16169.27|4
1727629200000|2024-09-29 17:00:00|16249.34|16169.34|16249.16|16169.16|16249.34|16169.34|16249.15|16169.15|9
1727629210000|2024-09-29 17:00:10|16249.17|16169.17|16250.59|16170.59|16250.59|16170.59|16249.17|16169.17|9
1727629220000|2024-09-29 17:00:20|16250.63|16170.63|16250.66|16170.66|16250.71|16170.71|16250.58|16170.58|8
1727629230000|2024-09-29 17:00:30|16250.65|16170.65|16251.09|16171.09|16251.09|16171.09|16250.65|16170.65|10
1727629240000|2024-09-29 17:00:40|16251.1|16171.1|16249.99|16169.99|16251.12|16171.12|16249.99|16169.99|9
1727629250000|2024-09-29 17:00:50|16249.98|16169.98|16250.24|16170.24|16250.25|16170.25|16249.96|16169.96|7
1727629260000|2024-09-29 17:01:00|16249.89|16169.89|16250.16|16170.16|16250.16|16170.16|16249.82|16169.82|9
1727629270000|2024-09-29 17:01:10|16250.19|16170.19|16249.33|16169.33|16250.27|16170.27|16249.33|16169.33|10
1727629280000|2024-09-29 17:01:20|16249.68|16169.68|16250.65|16170.65|16250.65|16170.65|16249.68|16169.68|9
1727629290000|2024-09-29 17:01:30|16250.84|16170.84|16252.61|16172.61|16252.61|16172.61|16250.83|16170.83|10
1727629300000|2024-09-29 17:01:40|16252.45|16172.45|16251.31|16171.31|16252.45|16172.45|16251.02|16171.02|9
1727629310000|2024-09-29 17:01:50|16251.34|16171.34|16252.44|16172.44|16252.55|16172.55|16251.34|16171.34|9
1727629320000|2024-09-29 17:02:00|16252.66|16172.66|16251.97|16171.97|16253.05|16173.05|16251.97|16171.97|9
1727629330000|2024-09-29 17:02:10|16251.58|16171.58|16252.52|16172.52|16252.52|16172.52|16251.45|16171.45|10
1727629340000|2024-09-29 17:02:20|16252.54|16172.54|16251.76|16171.76|16252.66|16172.66|16251.76|16171.76|10
1727629350000|2024-09-29 17:02:30|16251.74|16171.74|16251.77|16171.77|16251.77|16171.77|16251.48|16171.48|9
1727629360000|2024-09-29 17:02:40|16251.99|16171.99|16254.27|16174.27|16254.28|16174.28|16251.99|16171.99|9
1727629370000|2024-09-29 17:02:50|16254.28|16174.28|16253.71|16173.71|16254.59|16174.59|16253.71|16173.71|8
1727629380000|2024-09-29 17:03:00|16253.7|16173.7|16253.42|16173.42|16253.7|16173.7|16253.03|16173.03|8
1727629390000|2024-09-29 17:03:10|16254.06|16174.06|16253.49|16173.49|16254.07|16174.07|16253.28|16173.28|10
1727629400000|2024-09-29 17:03:20|16253.22|16173.22|16252.88|16172.88|16253.48|16173.48|16252.84|16172.84|9
1727629410000|2024-09-29 17:03:30|16252.76|16172.76|16253.43|16173.43|16253.43|16173.43|16252.76|16172.76|9
1727629420000|2024-09-29 17:03:40|16253.44|16173.44|16254.41|16174.41|16254.41|16174.41|16253.43|16173.43|9
1727629430000|2024-09-29 17:03:50|16254.39|16174.39|16255.29|16175.29|16255.29|16175.29|16254.39|16174.39|10
1727629440000|2024-09-29 17:04:00|16255.32|16175.32|16255.42|16175.42|16255.42|16175.42|16255.12|16175.12|9
1727629450000|2024-09-29 17:04:10|16255.6|16175.6|16255.67|16175.67|16255.71|16175.71|16255.34|16175.34|8
1727629460000|2024-09-29 17:04:20|16255.65|16175.65|16256.16|16176.16|16256.19|16176.19|16255.65|16175.65|7
1727629470000|2024-09-29 17:04:30|16256.21|16176.21|16259.09|16179.09|16259.09|16179.09|16256.19|16176.19|9
1727629480000|2024-09-29 17:04:40|16259.08|16179.08|16266.83|16186.83|16266.83|16186.83|16259.07|16179.07|10
1727629490000|2024-09-29 17:04:50|16266.67|16186.67|16266.03|16186.03|16266.67|16186.67|16266.03|16186.03|9
1727629500000|2024-09-29 17:05:00|16265.77|16185.77|16267.78|16187.78|16267.93|16187.93|16265.77|16185.77|9
1727629510000|2024-09-29 17:05:10|16267.89|16187.89|16270.2|16190.2|16270.81|16190.81|16267.86|16187.86|10
1727629520000|2024-09-29 17:05:20|16270.26|16190.26|16271.16|16191.16|16271.16|16191.16|16270.23|16190.23|10
1727629530000|2024-09-29 17:05:30|16270.5|16190.5|16273.01|16193.01|16273.01|16193.01|16270.48|16190.48|10
1727629540000|2024-09-29 17:05:40|16273.07|16193.07|16274.98|16194.98|16274.98|16194.98|16272.84|16192.84|10
1727629550000|2024-09-29 17:05:50|16275.28|16195.28|16274.24|16194.24|16275.28|16195.28|16274.24|16194.24|9
1727629560000|2024-09-29 17:06:00|16274.35|16194.35|16274.32|16194.32|16276.21|16196.21|16274.31|16194.31|10
1727629570000|2024-09-29 17:06:10|16274.47|16194.47|16273.4|16193.4|16274.47|16194.47|16273.4|16193.4|7
1727629580000|2024-09-29 17:06:20|16273.46|16193.46|16270.96|16190.96|16273.46|16193.46|16270.82|16190.82|10
1727629590000|2024-09-29 17:06:30|16270.92|16190.92|16273.57|16193.57|16273.57|16193.57|16270.73|16190.73|10
1727629600000|2024-09-29 17:06:40|16273.96|16193.96|16273.61|16193.61|16274.15|16194.15|16273.09|16193.09|9
1727629610000|2024-09-29 17:06:50|16273.63|16193.63|16272.95|16192.95|16273.75|16193.75|16272.95|16192.95|10
1727629620000|2024-09-29 17:07:00|16272.7|16192.7|16270.94|16190.94|16272.7|16192.7|16270.94|16190.94|10
1727629630000|2024-09-29 17:07:10|16271.59|16191.59|16271.96|16191.96|16271.96|16191.96|16271.39|16191.39|9
1727629640000|2024-09-29 17:07:20|16271.78|16191.78|16270.64|16190.64|16271.78|16191.78|16270.56|16190.56|10
1727629650000|2024-09-29 17:07:30|16270.55|16190.55|16271.41|16191.41|16271.6|16191.6|16270.55|16190.55|10
1727629660000|2024-09-29 17:07:40|16271.37|16191.37|16270.89|16190.89|16271.5|16191.5|16270.89|16190.89|9
1727629670000|2024-09-29 17:07:50|16270.88|16190.88|16270.6|16190.6|16270.97|16190.97|16270.59|16190.59|8
1727629680000|2024-09-29 17:08:00|16270.57|16190.57|16270.41|16190.41|16270.57|16190.57|16270.12|16190.12|9
1727629690000|2024-09-29 17:08:10|16270.19|16190.19|16269.17|16189.17|16270.61|16190.61|16269.17|16189.17|10
1727629700000|2024-09-29 17:08:20|16268.92|16188.92|16268.78|16188.78|16268.99|16188.99|16268.72|16188.72|9
1727629710000|2024-09-29 17:08:30|16268.6|16188.6|16267.73|16187.73|16268.6|16188.6|16267.73|16187.73|9
1727629720000|2024-09-29 17:08:40|16267.76|16187.76|16267.97|16187.97|16268.01|16188.01|16267.73|16187.73|7
1727629730000|2024-09-29 17:08:50|16267.99|16187.99|16268.04|16188.04|16268.49|16188.49|16267.76|16187.76|10
1727629740000|2024-09-29 17:09:00|16268.03|16188.03|16267.24|16187.24|16268.36|16188.36|16267.16|16187.16|10
1727629750000|2024-09-29 17:09:10|16267.21|16187.21|16267.07|16187.07|16267.25|16187.25|16267.07|16187.07|10
1727629760000|2024-09-29 17:09:20|16267.08|16187.08|16267.11|16187.11|16267.19|16187.19|16267.04|16187.04|9
1727629770000|2024-09-29 17:09:30|16270.86|16190.86|16273|16193|16273.02|16193.02|16270.76|16190.76|7
1727629780000|2024-09-29 17:09:40|16272.93|16192.93|16273.2|16193.2|16273.26|16193.26|16272.88|16192.88|10
1727629790000|2024-09-29 17:09:50|16273.19|16193.19|16272|16192|16273.2|16193.2|16271.99|16191.99|8
1727629800000|2024-09-29 17:10:00|16272.01|16192.01|16273.06|16193.06|16273.06|16193.06|16272.01|16192.01|8
1727629810000|2024-09-29 17:10:10|16273.08|16193.08|16274.89|16194.89|16275.06|16195.06|16273.08|16193.08|10
1727629820000|2024-09-29 17:10:20|16274.95|16194.95|16277.4|16197.4|16277.4|16197.4|16274.95|16194.95|10
1727629830000|2024-09-29 17:10:30|16277.5|16197.5|16277.82|16197.82|16277.84|16197.84|16277.5|16197.5|8
1727629840000|2024-09-29 17:10:40|16277.81|16197.81|16276.95|16196.95|16277.81|16197.81|16276.95|16196.95|9
1727629850000|2024-09-29 17:10:50|16277.16|16197.16|16277.53|16197.53|16277.53|16197.53|16277.11|16197.11|10
1727629860000|2024-09-29 17:11:00|16277.42|16197.42|16276.95|16196.95|16277.42|16197.42|16276.95|16196.95|9
1727629870000|2024-09-29 17:11:10|16276.98|16196.98|16277.18|16197.18|16277.18|16197.18|16276.98|16196.98|9
1727629880000|2024-09-29 17:11:20|16277.17|16197.17|16277.36|16197.36|16277.36|16197.36|16277.16|16197.16|8
1727629890000|2024-09-29 17:11:30|16277.35|16197.35|16276.88|16196.88|16277.35|16197.35|16276.88|16196.88|6
1727629900000|2024-09-29 17:11:40|16276.85|16196.85|16276.92|16196.92|16276.92|16196.92|16276.84|16196.84|7
1727629910000|2024-09-29 17:11:50|16276.96|16196.96|16277.08|16197.08|16277.08|16197.08|16276.95|16196.95|8
1727629920000|2024-09-29 17:12:00|16277.09|16197.09|16278.12|16198.12|16278.12|16198.12|16277.08|16197.08|9
1727629930000|2024-09-29 17:12:10|16278.15|16198.15|16278.61|16198.61|16278.61|16198.61|16278.15|16198.15|9
1727629940000|2024-09-29 17:12:20|16278.8|16198.8|16282.03|16202.03|16282.03|16202.03|16278.72|16198.72|8
1727629950000|2024-09-29 17:12:30|16281.9|16201.9|16280.92|16200.92|16281.9|16201.9|16280.53|16200.53|10
1727629960000|2024-09-29 17:12:40|16281.09|16201.09|16280.81|16200.81|16281.23|16201.23|16280.67|16200.67|7
1727629970000|2024-09-29 17:12:50|16280.57|16200.57|16280|16200|16280.61|16200.61|16280|16200|7
1727629980000|2024-09-29 17:13:00|16279.98|16199.98|16281.62|16201.62|16281.63|16201.63|16279.37|16199.37|9
1727629990000|2024-09-29 17:13:10|16281.69|16201.69|16282.3|16202.3|16282.3|16202.3|16281.53|16201.53|8
1727630000000|2024-09-29 17:13:20|16282.31|16202.31|16283.61|16203.61|16283.61|16203.61|16282.31|16202.31|8
1727630010000|2024-09-29 17:13:30|16283.33|16203.33|16282.56|16202.56|16283.35|16203.35|16282.56|16202.56|7
1727630020000|2024-09-29 17:13:40|16282.58|16202.58|16281.97|16201.97|16282.58|16202.58|16281.85|16201.85|7
1727630030000|2024-09-29 17:13:50|16281.84|16201.84|16281.83|16201.83|16281.98|16201.98|16281.81|16201.81|10
1727630040000|2024-09-29 17:14:00|16281.84|16201.84|16282.18|16202.18|16282.54|16202.54|16281.84|16201.84|9
1727630050000|2024-09-29 17:14:10|16282.41|16202.41|16282.54|16202.54|16282.56|16202.56|16282.38|16202.38|8
1727630060000|2024-09-29 17:14:20|16282.51|16202.51|16280.99|16200.99|16282.81|16202.81|16280.99|16200.99|9
1727630070000|2024-09-29 17:14:30|16280.98|16200.98|16280.35|16200.35|16280.98|16200.98|16280.35|16200.35|8
1727630080000|2024-09-29 17:14:40|16280.07|16200.07|16277.28|16197.28|16280.07|16200.07|16277.28|16197.28|9
1727630090000|2024-09-29 17:14:50|16277.06|16197.06|16276.95|16196.95|16277.06|16197.06|16276.93|16196.93|7
1727630100000|2024-09-29 17:15:00|16276.93|16196.93|16277.03|16197.03|16277.03|16197.03|16275.47|16195.47|9
1727630110000|2024-09-29 17:15:10|16277.04|16197.04|16280.5|16200.5|16280.53|16200.53|16277.04|16197.04|7
1727630120000|2024-09-29 17:15:20|16280.53|16200.53|16279.84|16199.84|16280.53|16200.53|16278.98|16198.98|10
1727630130000|2024-09-29 17:15:30|16279.86|16199.86|16280.76|16200.76|16280.89|16200.89|16279.86|16199.86|10
1727630140000|2024-09-29 17:15:40|16280.83|16200.83|16279.84|16199.84|16280.83|16200.83|16279.84|16199.84|8
1727630150000|2024-09-29 17:15:50|16279.81|16199.81|16280.31|16200.31|16280.31|16200.31|16279.81|16199.81|8
1727630160000|2024-09-29 17:16:00|16280.25|16200.25|16281.49|16201.49|16281.49|16201.49|16279.76|16199.76|8
1727630170000|2024-09-29 17:16:10|16281.59|16201.59|16281.43|16201.43|16281.67|16201.67|16281.21|16201.21|10
1727630180000|2024-09-29 17:16:20|16281.66|16201.66|16283.05|16203.05|16283.05|16203.05|16281.65|16201.65|10
1727630190000|2024-09-29 17:16:30|16282.87|16202.87|16282.89|16202.89|16282.89|16202.89|16282.63|16202.63|10
1727630200000|2024-09-29 17:16:40|16282.9|16202.9|16284.73|16204.73|16284.73|16204.73|16282.89|16202.89|9
1727630210000|2024-09-29 17:16:50|16284.53|16204.53|16285.69|16205.69|16285.74|16205.74|16284.53|16204.53|9
1727630220000|2024-09-29 17:17:00|16285.91|16205.91|16285.85|16205.85|16285.98|16205.98|16285.54|16205.54|7
1727630230000|2024-09-29 17:17:10|16285.84|16205.84|16285.47|16205.47|16285.84|16205.84|16285.42|16205.42|6
1727630240000|2024-09-29 17:17:20|16285.65|16205.65|16283.17|16203.17|16285.65|16205.65|16283.13|16203.13|10
1727630250000|2024-09-29 17:17:30|16283.12|16203.12|16283.34|16203.34|16283.38|16203.38|16283.12|16203.12|8
1727630260000|2024-09-29 17:17:40|16283.37|16203.37|16284.72|16204.72|16284.91|16204.91|16283.37|16203.37|10
1727630270000|2024-09-29 17:17:50|16284.69|16204.69|16284.75|16204.75|16284.76|16204.76|16284.68|16204.68|6
1727630280000|2024-09-29 17:18:00|16284.48|16204.48|16284.83|16204.83|16284.84|16204.84|16284.45|16204.45|9
1727630290000|2024-09-29 17:18:10|16284.85|16204.85|16285.5|16205.5|16285.86|16205.86|16284.85|16204.85|8
1727630300000|2024-09-29 17:18:20|16285.55|16205.55|16288.52|16208.52|16288.52|16208.52|16285.55|16205.55|8
1727630310000|2024-09-29 17:18:30|16288.53|16208.53|16288.47|16208.47|16288.67|16208.67|16288.3|16208.3|8
1727630320000|2024-09-29 17:18:40|16288.27|16208.27|16289.05|16209.05|16289.05|16209.05|16288.18|16208.18|6
1727630330000|2024-09-29 17:18:50|16289.02|16209.02|16288.98|16208.98|16289.15|16209.15|16288.97|16208.97|9
1727630340000|2024-09-29 17:19:00|16289|16209|16289.13|16209.13|16289.16|16209.16|16288.98|16208.98|7
1727630350000|2024-09-29 17:19:10|16289.11|16209.11|16288.17|16208.17|16289.11|16209.11|16288.17|16208.17|8
1727630360000|2024-09-29 17:19:20|16288.13|16208.13|16286.77|16206.77|16288.13|16208.13|16286.77|16206.77|7
1727630370000|2024-09-29 17:19:30|16286.85|16206.85|16286.29|16206.29|16286.87|16206.87|16286.29|16206.29|9
1727630380000|2024-09-29 17:19:40|16286.25|16206.25|16286.24|16206.24|16286.25|16206.25|16286.19|16206.19|9
1727630390000|2024-09-29 17:19:50|16286.23|16206.23|16284.02|16204.02|16286.23|16206.23|16284.02|16204.02|9
1727630400000|2024-09-29 17:20:00|16283.89|16203.89|16283.46|16203.46|16283.89|16203.89|16283.09|16203.09|9
1727630410000|2024-09-29 17:20:10|16283.44|16203.44|16283.52|16203.52|16283.52|16203.52|16283.36|16203.36|9
1727630420000|2024-09-29 17:20:20|16283.33|16203.33|16283.22|16203.22|16283.33|16203.33|16282.94|16202.94|9
1727630430000|2024-09-29 17:20:30|16283.23|16203.23|16281.45|16201.45|16283.23|16203.23|16281.28|16201.28|10
1727630440000|2024-09-29 17:20:40|16282.2|16202.2|16281.28|16201.28|16282.2|16202.2|16281.28|16201.28|10
1727630450000|2024-09-29 17:20:50|16281.21|16201.21|16280.81|16200.81|16281.21|16201.21|16280.14|16200.14|10
1727630460000|2024-09-29 17:21:00|16280.78|16200.78|16280.04|16200.04|16280.78|16200.78|16279.94|16199.94|9
1727630470000|2024-09-29 17:21:10|16280.05|16200.05|16280.5|16200.5|16280.99|16200.99|16280.05|16200.05|9
1727630480000|2024-09-29 17:21:20|16280.52|16200.52|16279.67|16199.67|16280.52|16200.52|16279.67|16199.67|10
1727630490000|2024-09-29 17:21:30|16279.42|16199.42|16279.02|16199.02|16279.57|16199.57|16279.02|16199.02|9
1727630500000|2024-09-29 17:21:40|16278.99|16198.99|16278.95|16198.95|16279.4|16199.4|16278.95|16198.95|10
1727630510000|2024-09-29 17:21:50|16278.93|16198.93|16278.51|16198.51|16278.93|16198.93|16278.49|16198.49|8
1727630520000|2024-09-29 17:22:00|16278.54|16198.54|16278.8|16198.8|16278.87|16198.87|16278.54|16198.54|8
1727630530000|2024-09-29 17:22:10|16278.79|16198.79|16277.37|16197.37|16278.8|16198.8|16277.37|16197.37|8
1727630540000|2024-09-29 17:22:20|16278.05|16198.05|16278.88|16198.88|16278.88|16198.88|16277.68|16197.68|9
1727630550000|2024-09-29 17:22:30|16276.67|16196.67|16278.67|16198.67|16278.67|16198.67|16276.67|16196.67|9
1727630560000|2024-09-29 17:22:40|16278.13|16198.13|16278.39|16198.39|16278.52|16198.52|16278.1|16198.1|9
1727630570000|2024-09-29 17:22:50|16278.16|16198.16|16278.47|16198.47|16278.47|16198.47|16277.86|16197.86|10
1727630580000|2024-09-29 17:23:00|16278.31|16198.31|16278.07|16198.07|16278.31|16198.31|16277.92|16197.92|8
1727630590000|2024-09-29 17:23:10|16278.21|16198.21|16278.59|16198.59|16278.59|16198.59|16278.21|16198.21|8
1727630600000|2024-09-29 17:23:20|16278.42|16198.42|16279.57|16199.57|16279.58|16199.58|16278.42|16198.42|7
1727630610000|2024-09-29 17:23:30|16279.58|16199.58|16278.03|16198.03|16279.61|16199.61|16278.01|16198.01|7
1727630620000|2024-09-29 17:23:40|16278.06|16198.06|16279.57|16199.57|16279.58|16199.58|16278.05|16198.05|7
1727630630000|2024-09-29 17:23:50|16279.54|16199.54|16279.66|16199.66|16279.66|16199.66|16279.53|16199.53|6
1727630640000|2024-09-29 17:24:00|16279.67|16199.67|16280.6|16200.6|16280.6|16200.6|16279.67|16199.67|9
1727630650000|2024-09-29 17:24:10|16280.61|16200.61|16280.5|16200.5|16280.64|16200.64|16280.5|16200.5|6
1727630660000|2024-09-29 17:24:20|16280.49|16200.49|16279.6|16199.6|16280.55|16200.55|16279.37|16199.37|10
1727630670000|2024-09-29 17:24:30|16279.7|16199.7|16279.53|16199.53|16279.87|16199.87|16278.97|16198.97|10
1727630680000|2024-09-29 17:24:40|16279.71|16199.71|16279.55|16199.55|16279.76|16199.76|16279.49|16199.49|8
1727630690000|2024-09-29 17:24:50|16279.79|16199.79|16278.01|16198.01|16279.8|16199.8|16278.01|16198.01|9
1727630700000|2024-09-29 17:25:00|16278.06|16198.06|16277.32|16197.32|16278.11|16198.11|16277.32|16197.32|9
1727630710000|2024-09-29 17:25:10|16277.07|16197.07|16277.12|16197.12|16277.12|16197.12|16276.84|16196.84|8
1727630720000|2024-09-29 17:25:20|16277.1|16197.1|16277.49|16197.49|16277.49|16197.49|16277.08|16197.08|8
1727630730000|2024-09-29 17:25:30|16277.5|16197.5|16278|16198|16278.03|16198.03|16277.5|16197.5|10
1727630740000|2024-09-29 17:25:40|16277.97|16197.97|16278.05|16198.05|16278.06|16198.06|16277.94|16197.94|8
1727630750000|2024-09-29 17:25:50|16277.9|16197.9|16277.91|16197.91|16278.07|16198.07|16277.9|16197.9|6
1727630760000|2024-09-29 17:26:00|16277.9|16197.9|16276.58|16196.58|16277.9|16197.9|16276.58|16196.58|10
1727630770000|2024-09-29 17:26:10|16276.56|16196.56|16276.6|16196.6|16276.6|16196.6|16276.46|16196.46|8
1727630780000|2024-09-29 17:26:20|16276.51|16196.51|16276.59|16196.59|16276.74|16196.74|16276.51|16196.51|9
1727630790000|2024-09-29 17:26:30|16276.57|16196.57|16276.14|16196.14|16276.69|16196.69|16276.05|16196.05|9
1727630800000|2024-09-29 17:26:40|16276.15|16196.15|16276.82|16196.82|16276.82|16196.82|16276.12|16196.12|8
1727630810000|2024-09-29 17:26:50|16276.98|16196.98|16274.84|16194.84|16277.28|16197.28|16274.54|16194.54|9
1727630820000|2024-09-29 17:27:00|16273.89|16193.89|16274.3|16194.3|16274.33|16194.33|16273.89|16193.89|9
1727630830000|2024-09-29 17:27:10|16274.07|16194.07|16274.47|16194.47|16274.47|16194.47|16274.07|16194.07|6
1727630840000|2024-09-29 17:27:20|16274.28|16194.28|16273.84|16193.84|16274.28|16194.28|16273.69|16193.69|8
1727630850000|2024-09-29 17:27:30|16273.83|16193.83|16273.55|16193.55|16273.94|16193.94|16273.37|16193.37|9
1727630860000|2024-09-29 17:27:40|16272.77|16192.77|16272.82|16192.82|16272.97|16192.97|16272.73|16192.73|8
1727630870000|2024-09-29 17:27:50|16272.81|16192.81|16272.82|16192.82|16272.83|16192.83|16272.69|16192.69|7
1727630880000|2024-09-29 17:28:00|16272.77|16192.77|16272.64|16192.64|16272.77|16192.77|16272.64|16192.64|8
1727630890000|2024-09-29 17:28:10|16272.62|16192.62|16272.84|16192.84|16272.88|16192.88|16271.56|16191.56|8
1727630900000|2024-09-29 17:28:20|16272.88|16192.88|16273.51|16193.51|16273.53|16193.53|16272.88|16192.88|7
1727630910000|2024-09-29 17:28:30|16273.44|16193.44|16273.53|16193.53|16273.78|16193.78|16273.38|16193.38|8
1727630920000|2024-09-29 17:28:40|16273.54|16193.54|16273.46|16193.46|16273.79|16193.79|16273.45|16193.45|7
1727630930000|2024-09-29 17:28:50|16273.2|16193.2|16272.97|16192.97|16273.61|16193.61|16272.97|16192.97|9
1727630940000|2024-09-29 17:29:00|16272.98|16192.98|16273.57|16193.57|16273.57|16193.57|16272.98|16192.98|9
1727630950000|2024-09-29 17:29:10|16273.53|16193.53|16272.88|16192.88|16273.53|16193.53|16272.78|16192.78|10
1727630960000|2024-09-29 17:29:20|16273.06|16193.06|16273.29|16193.29|16273.3|16193.3|16273.06|16193.06|8
1727630970000|2024-09-29 17:29:30|16273.31|16193.31|16273.44|16193.44|16273.44|16193.44|16273.28|16193.28|7
1727630980000|2024-09-29 17:29:40|16273.51|16193.51|16273.19|16193.19|16273.51|16193.51|16272.98|16192.98|9
1727630990000|2024-09-29 17:29:50|16272.98|16192.98|16273.03|16193.03|16273.5|16193.5|16272.98|16192.98|7
1727631000000|2024-09-29 17:30:00|16273.02|16193.02|16273.63|16193.63|16273.63|16193.63|16273.02|16193.02|9
1727631010000|2024-09-29 17:30:10|16273.65|16193.65|16273.71|16193.71|16273.71|16193.71|16273.61|16193.61|6
1727631020000|2024-09-29 17:30:20|16273.7|16193.7|16274.26|16194.26|16274.26|16194.26|16273.7|16193.7|7
1727631030000|2024-09-29 17:30:30|16274.22|16194.22|16275.63|16195.63|16275.64|16195.64|16274.21|16194.21|10
1727631040000|2024-09-29 17:30:40|16276.07|16196.07|16276.47|16196.47|16277.36|16197.36|16276.07|16196.07|9
1727631050000|2024-09-29 17:30:50|16276.46|16196.46|16277.22|16197.22|16277.22|16197.22|16276.42|16196.42|8
1727631060000|2024-09-29 17:31:00|16276.92|16196.92|16278.3|16198.3|16278.3|16198.3|16276.92|16196.92|10
1727631070000|2024-09-29 17:31:10|16278.31|16198.31|16279.88|16199.88|16279.88|16199.88|16278.31|16198.31|9
1727631080000|2024-09-29 17:31:20|16279.59|16199.59|16279.77|16199.77|16280.02|16200.02|16279.59|16199.59|8
1727631090000|2024-09-29 17:31:30|16279.78|16199.78|16278.71|16198.71|16279.78|16199.78|16278.67|16198.67|10
1727631100000|2024-09-29 17:31:40|16278.73|16198.73|16277.99|16197.99|16278.88|16198.88|16277.57|16197.57|10
1727631110000|2024-09-29 17:31:50|16277.82|16197.82|16277.82|16197.82|16278.05|16198.05|16277.82|16197.82|8
1727631120000|2024-09-29 17:32:00|16277.81|16197.81|16277.88|16197.88|16277.99|16197.99|16277.72|16197.72|9
1727631130000|2024-09-29 17:32:10|16278.21|16198.21|16277.71|16197.71|16278.56|16198.56|16277.71|16197.71|8
1727631140000|2024-09-29 17:32:20|16277.75|16197.75|16277.73|16197.73|16278.19|16198.19|16277.67|16197.67|9
1727631150000|2024-09-29 17:32:30|16277.72|16197.72|16278.3|16198.3|16278.3|16198.3|16277.23|16197.23|9
1727631160000|2024-09-29 17:32:40|16278.29|16198.29|16277.94|16197.94|16278.85|16198.85|16277.93|16197.93|7
1727631170000|2024-09-29 17:32:50|16277.95|16197.95|16277.98|16197.98|16278.47|16198.47|16277.95|16197.95|9
1727631180000|2024-09-29 17:33:00|16277.97|16197.97|16278.5|16198.5|16278.5|16198.5|16277.97|16197.97|7
1727631190000|2024-09-29 17:33:10|16278.49|16198.49|16278.32|16198.32|16278.49|16198.49|16278.1|16198.1|10
1727631200000|2024-09-29 17:33:20|16278.31|16198.31|16278.39|16198.39|16278.48|16198.48|16277.97|16197.97|8
1727631210000|2024-09-29 17:33:30|16278.41|16198.41|16278.37|16198.37|16278.62|16198.62|16278.15|16198.15|10
1727631220000|2024-09-29 17:33:40|16278.47|16198.47|16279.36|16199.36|16279.36|16199.36|16278.36|16198.36|10
1727631230000|2024-09-29 17:33:50|16279.35|16199.35|16279.11|16199.11|16279.38|16199.38|16279.11|16199.11|9
1727631240000|2024-09-29 17:34:00|16279.13|16199.13|16279.24|16199.24|16279.33|16199.33|16279.13|16199.13|7
1727631250000|2024-09-29 17:34:10|16279.22|16199.22|16280.17|16200.17|16280.17|16200.17|16279.12|16199.12|9
1727631260000|2024-09-29 17:34:20|16280.11|16200.11|16278.82|16198.82|16280.11|16200.11|16278.82|16198.82|8
1727631270000|2024-09-29 17:34:30|16278.8|16198.8|16279.02|16199.02|16279.02|16199.02|16278.8|16198.8|7
1727631280000|2024-09-29 17:34:40|16278.97|16198.97|16279.27|16199.27|16279.27|16199.27|16278.97|16198.97|3
1727631290000|2024-09-29 17:34:50|16279.28|16199.28|16279.23|16199.23|16279.29|16199.29|16279.23|16199.23|6
1727631300000|2024-09-29 17:35:00|16279.24|16199.24|16281.65|16201.65|16281.65|16201.65|16279.24|16199.24|10
1727631310000|2024-09-29 17:35:10|16281.68|16201.68|16281.58|16201.58|16281.9|16201.9|16281.54|16201.54|9
1727631320000|2024-09-29 17:35:20|16281.59|16201.59|16281.59|16201.59|16281.61|16201.61|16281.4|16201.4|9
1727631330000|2024-09-29 17:35:30|16281.82|16201.82|16281.68|16201.68|16281.82|16201.82|16281.68|16201.68|5
1727631340000|2024-09-29 17:35:40|16281.64|16201.64|16281.8|16201.8|16281.8|16201.8|16281.43|16201.43|7
1727631350000|2024-09-29 17:35:50|16281.76|16201.76|16281.82|16201.82|16281.82|16201.82|16281.74|16201.74|8
1727631360000|2024-09-29 17:36:00|16281.87|16201.87|16281.51|16201.51|16281.92|16201.92|16281.39|16201.39|9
1727631370000|2024-09-29 17:36:10|16281.5|16201.5|16281.38|16201.38|16281.58|16201.58|16281.34|16201.34|7
1727631380000|2024-09-29 17:36:20|16281.37|16201.37|16281.4|16201.4|16281.49|16201.49|16281.37|16201.37|9
1727631390000|2024-09-29 17:36:30|16281.41|16201.41|16282.76|16202.76|16282.83|16202.83|16281.41|16201.41|9
1727631400000|2024-09-29 17:36:40|16282.59|16202.59|16283.18|16203.18|16283.18|16203.18|16282.59|16202.59|7
1727631410000|2024-09-29 17:36:50|16283.2|16203.2|16283.12|16203.12|16283.21|16203.21|16283.09|16203.09|8
1727631420000|2024-09-29 17:37:00|16283.13|16203.13|16282.95|16202.95|16283.55|16203.55|16282.95|16202.95|8
1727631430000|2024-09-29 17:37:10|16282.93|16202.93|16283.17|16203.17|16283.17|16203.17|16282.92|16202.92|7
1727631440000|2024-09-29 17:37:20|16283.16|16203.16|16282.96|16202.96|16283.19|16203.19|16282.95|16202.95|8
1727631450000|2024-09-29 17:37:30|16282.95|16202.95|16283.11|16203.11|16283.19|16203.19|16282.95|16202.95|9
1727631460000|2024-09-29 17:37:40|16283.12|16203.12|16283.17|16203.17|16283.17|16203.17|16282.92|16202.92|8
1727631470000|2024-09-29 17:37:50|16283.41|16203.41|16282.64|16202.64|16283.41|16203.41|16282.63|16202.63|8
1727631480000|2024-09-29 17:38:00|16282.54|16202.54|16281.42|16201.42|16282.54|16202.54|16281.42|16201.42|10
1727631490000|2024-09-29 17:38:10|16281.41|16201.41|16281.45|16201.45|16281.54|16201.54|16281.37|16201.37|8
1727631500000|2024-09-29 17:38:20|16281.47|16201.47|16281.76|16201.76|16281.76|16201.76|16281.25|16201.25|8
1727631510000|2024-09-29 17:38:30|16281.79|16201.79|16281.63|16201.63|16281.97|16201.97|16281.63|16201.63|10
1727631520000|2024-09-29 17:38:40|16281.64|16201.64|16281.75|16201.75|16281.76|16201.76|16281.63|16201.63|8
1727631530000|2024-09-29 17:38:50|16282.04|16202.04|16281.81|16201.81|16282.14|16202.14|16281.81|16201.81|8
1727631540000|2024-09-29 17:39:00|16281.76|16201.76|16281.88|16201.88|16281.89|16201.89|16281.61|16201.61|9
1727631550000|2024-09-29 17:39:10|16281.86|16201.86|16282|16202|16282.55|16202.55|16281.86|16201.86|5
1727631560000|2024-09-29 17:39:20|16281.98|16201.98|16281.69|16201.69|16281.98|16201.98|16281.69|16201.69|7
1727631570000|2024-09-29 17:39:30|16281.51|16201.51|16280.3|16200.3|16281.51|16201.51|16280.22|16200.22|9
1727631580000|2024-09-29 17:39:40|16280.29|16200.29|16280.51|16200.51|16280.71|16200.71|16280.22|16200.22|9
1727631590000|2024-09-29 17:39:50|16280.5|16200.5|16280.8|16200.8|16280.8|16200.8|16280.5|16200.5|9
1727631600000|2024-09-29 17:40:00|16280.28|16200.28|16279.42|16199.42|16280.28|16200.28|16279.42|16199.42|9
1727631610000|2024-09-29 17:40:10|16279.55|16199.55|16279.73|16199.73|16279.73|16199.73|16279.55|16199.55|7
1727631620000|2024-09-29 17:40:20|16279.74|16199.74|16279.71|16199.71|16279.74|16199.74|16279.6|16199.6|5
1727631630000|2024-09-29 17:40:30|16279.53|16199.53|16279.58|16199.58|16279.63|16199.63|16279.53|16199.53|9
1727631640000|2024-09-29 17:40:40|16279.59|16199.59|16279.4|16199.4|16279.59|16199.59|16279.4|16199.4|6
1727631650000|2024-09-29 17:40:50|16279.41|16199.41|16279.09|16199.09|16279.42|16199.42|16279.01|16199.01|7
1727631660000|2024-09-29 17:41:00|16279.08|16199.08|16278.26|16198.26|16279.32|16199.32|16278.26|16198.26|9
1727631670000|2024-09-29 17:41:10|16278.33|16198.33|16280.83|16200.83|16280.83|16200.83|16278.28|16198.28|10
1727631680000|2024-09-29 17:41:20|16280.85|16200.85|16280.86|16200.86|16280.96|16200.96|16280.85|16200.85|7
1727631690000|2024-09-29 17:41:30|16280.63|16200.63|16280.65|16200.65|16280.97|16200.97|16280.63|16200.63|6
1727631700000|2024-09-29 17:41:40|16280.66|16200.66|16280.47|16200.47|16280.66|16200.66|16280.47|16200.47|8
1727631710000|2024-09-29 17:41:50|16280.45|16200.45|16280.71|16200.71|16280.71|16200.71|16280.44|16200.44|9
1727631720000|2024-09-29 17:42:00|16280.73|16200.73|16281.03|16201.03|16281.08|16201.08|16280.73|16200.73|5
1727631730000|2024-09-29 17:42:10|16281.02|16201.02|16281.14|16201.14|16281.23|16201.23|16280.94|16200.94|7
1727631740000|2024-09-29 17:42:20|16281.15|16201.15|16281.22|16201.22|16281.29|16201.29|16281.15|16201.15|6
1727631750000|2024-09-29 17:42:30|16281.03|16201.03|16281.15|16201.15|16281.15|16201.15|16281.01|16201.01|10
1727631760000|2024-09-29 17:42:40|16281.16|16201.16|16281.21|16201.21|16281.24|16201.24|16281.05|16201.05|6
1727631770000|2024-09-29 17:42:50|16281.2|16201.2|16278.77|16198.77|16281.24|16201.24|16278.77|16198.77|6
1727631780000|2024-09-29 17:43:00|16278.74|16198.74|16278.64|16198.64|16278.75|16198.75|16278.63|16198.63|5
1727631790000|2024-09-29 17:43:10|16278.56|16198.56|16278.34|16198.34|16278.56|16198.56|16278.3|16198.3|8
1727631800000|2024-09-29 17:43:20|16278.18|16198.18|16278.79|16198.79|16278.79|16198.79|16278.17|16198.17|10
1727631810000|2024-09-29 17:43:30|16278.78|16198.78|16279.07|16199.07|16279.11|16199.11|16278.46|16198.46|9
1727631820000|2024-09-29 17:43:40|16279.06|16199.06|16278.84|16198.84|16279.07|16199.07|16278.77|16198.77|5
1727631830000|2024-09-29 17:43:50|16278.85|16198.85|16279.16|16199.16|16279.16|16199.16|16278.85|16198.85|8
1727631840000|2024-09-29 17:44:00|16279.07|16199.07|16278.97|16198.97|16279.07|16199.07|16278.9|16198.9|8
1727631850000|2024-09-29 17:44:10|16278.95|16198.95|16279.77|16199.77|16279.77|16199.77|16278.92|16198.92|6
1727631860000|2024-09-29 17:44:20|16279.76|16199.76|16279.76|16199.76|16279.9|16199.9|16279.76|16199.76|8
1727631870000|2024-09-29 17:44:30|16277.81|16197.81|16275.93|16195.93|16277.81|16197.81|16275.93|16195.93|10
1727631880000|2024-09-29 17:44:40|16275.9|16195.9|16275.42|16195.42|16275.9|16195.9|16274.95|16194.95|10
1727631890000|2024-09-29 17:44:50|16275.45|16195.45|16274.74|16194.74|16275.79|16195.79|16274.74|16194.74|7
1727631900000|2024-09-29 17:45:00|16274.59|16194.59|16273.9|16193.9|16274.59|16194.59|16273.66|16193.66|10
1727631910000|2024-09-29 17:45:10|16273.97|16193.97|16273.35|16193.35|16273.97|16193.97|16272.48|16192.48|10
1727631920000|2024-09-29 17:45:20|16273.36|16193.36|16273.97|16193.97|16273.97|16193.97|16273.36|16193.36|10
1727631930000|2024-09-29 17:45:30|16274.03|16194.03|16275.04|16195.04|16275.04|16195.04|16274.03|16194.03|9
1727631940000|2024-09-29 17:45:40|16275.05|16195.05|16275.13|16195.13|16275.13|16195.13|16275.03|16195.03|9
1727631950000|2024-09-29 17:45:50|16275.14|16195.14|16275.42|16195.42|16275.59|16195.59|16275.13|16195.13|9
1727631960000|2024-09-29 17:46:00|16275.48|16195.48|16275.81|16195.81|16275.87|16195.87|16275.48|16195.48|8
1727631970000|2024-09-29 17:46:10|16275.38|16195.38|16274.87|16194.87|16275.38|16195.38|16274.83|16194.83|5
1727631980000|2024-09-29 17:46:20|16274.84|16194.84|16274.77|16194.77|16274.84|16194.84|16274.73|16194.73|6
1727631990000|2024-09-29 17:46:30|16274.75|16194.75|16275.01|16195.01|16275.03|16195.03|16274.74|16194.74|8
1727632000000|2024-09-29 17:46:40|16274.99|16194.99|16274.74|16194.74|16274.99|16194.99|16274.59|16194.59|9
1727632010000|2024-09-29 17:46:50|16274.75|16194.75|16274.61|16194.61|16274.78|16194.78|16274.55|16194.55|9
1727632020000|2024-09-29 17:47:00|16274.65|16194.65|16275.04|16195.04|16275.1|16195.1|16274.65|16194.65|8
1727632030000|2024-09-29 17:47:10|16275.07|16195.07|16273.23|16193.23|16275.09|16195.09|16273.23|16193.23|10
1727632040000|2024-09-29 17:47:20|16272.82|16192.82|16270.89|16190.89|16272.82|16192.82|16270.89|16190.89|10
1727632050000|2024-09-29 17:47:30|16270.3|16190.3|16270.38|16190.38|16270.39|16190.39|16270.16|16190.16|9
1727632060000|2024-09-29 17:47:40|16269.81|16189.81|16266.24|16186.24|16269.81|16189.81|16266.24|16186.24|8
1727632070000|2024-09-29 17:47:50|16266.28|16186.28|16266.7|16186.7|16266.7|16186.7|16266.28|16186.28|7
1727632080000|2024-09-29 17:48:00|16266.93|16186.93|16267.65|16187.65|16267.65|16187.65|16266.92|16186.92|9
1727632090000|2024-09-29 17:48:10|16267.59|16187.59|16267.61|16187.61|16267.62|16187.62|16267.39|16187.39|8
1727632100000|2024-09-29 17:48:20|16267.66|16187.66|16267.55|16187.55|16267.7|16187.7|16267.13|16187.13|10
1727632110000|2024-09-29 17:48:30|16267.6|16187.6|16267.76|16187.76|16267.82|16187.82|16267.6|16187.6|8
1727632120000|2024-09-29 17:48:40|16267.71|16187.71|16266.99|16186.99|16267.71|16187.71|16266.99|16186.99|9
1727632130000|2024-09-29 17:48:50|16267.04|16187.04|16267.61|16187.61|16267.61|16187.61|16267.04|16187.04|8
1727632140000|2024-09-29 17:49:00|16267.6|16187.6|16266.42|16186.42|16267.85|16187.85|16266.42|16186.42|10
1727632150000|2024-09-29 17:49:10|16266.38|16186.38|16266.46|16186.46|16266.74|16186.74|16266.35|16186.35|10
1727632160000|2024-09-29 17:49:20|16266.43|16186.43|16266.18|16186.18|16266.45|16186.45|16266.18|16186.18|9
1727632170000|2024-09-29 17:49:30|16265.44|16185.44|16265.41|16185.41|16265.44|16185.44|16265.41|16185.41|2
1727632180000|2024-09-29 17:49:40|16265.33|16185.33|16265.05|16185.05|16265.34|16185.34|16265.05|16185.05|8
1727632190000|2024-09-29 17:49:50|16264.98|16184.98|16265.2|16185.2|16265.2|16185.2|16264.95|16184.95|5
1727632200000|2024-09-29 17:50:00|16265.19|16185.19|16265.46|16185.46|16265.55|16185.55|16265.19|16185.19|7
1727632210000|2024-09-29 17:50:10|16265.57|16185.57|16265.25|16185.25|16265.6|16185.6|16265.15|16185.15|9
1727632220000|2024-09-29 17:50:20|16265.24|16185.24|16265.15|16185.15|16265.32|16185.32|16264.96|16184.96|9
1727632230000|2024-09-29 17:50:30|16265.29|16185.29|16266.03|16186.03|16266.03|16186.03|16265.29|16185.29|10
1727632240000|2024-09-29 17:50:40|16265.86|16185.86|16266.15|16186.15|16266.15|16186.15|16265.86|16185.86|6
1727632250000|2024-09-29 17:50:50|16266.16|16186.16|16265.61|16185.61|16266.17|16186.17|16265.5|16185.5|7
1727632260000|2024-09-29 17:51:00|16265.63|16185.63|16265.89|16185.89|16265.89|16185.89|16265.6|16185.6|10
1727632270000|2024-09-29 17:51:10|16265.92|16185.92|16265.75|16185.75|16265.94|16185.94|16265.75|16185.75|9
1727632280000|2024-09-29 17:51:20|16265.56|16185.56|16265.69|16185.69|16265.75|16185.75|16265.56|16185.56|9
1727632290000|2024-09-29 17:51:30|16265.47|16185.47|16265.33|16185.33|16265.47|16185.47|16265.33|16185.33|7
1727632300000|2024-09-29 17:51:40|16265.35|16185.35|16264.96|16184.96|16265.36|16185.36|16264.95|16184.95|10
1727632310000|2024-09-29 17:51:50|16264.99|16184.99|16265.01|16185.01|16265.01|16185.01|16264.96|16184.96|9
1727632320000|2024-09-29 17:52:00|16265.02|16185.02|16264.83|16184.83|16265.07|16185.07|16264.83|16184.83|10
1727632330000|2024-09-29 17:52:10|16265.06|16185.06|16265.09|16185.09|16265.09|16185.09|16265.05|16185.05|7
1727632340000|2024-09-29 17:52:20|16264.99|16184.99|16262.97|16182.97|16264.99|16184.99|16262.97|16182.97|10
1727632350000|2024-09-29 17:52:30|16262.95|16182.95|16262.92|16182.92|16263.08|16183.08|16262.64|16182.64|9
1727632360000|2024-09-29 17:52:40|16262.93|16182.93|16263.15|16183.15|16263.48|16183.48|16262.77|16182.77|10
1727632370000|2024-09-29 17:52:50|16263.16|16183.16|16263.41|16183.41|16263.54|16183.54|16263.16|16183.16|9
1727632380000|2024-09-29 17:53:00|16263.46|16183.46|16262.77|16182.77|16263.46|16183.46|16262.77|16182.77|7
1727632390000|2024-09-29 17:53:10|16262.75|16182.75|16262.02|16182.02|16262.75|16182.75|16261.95|16181.95|7
1727632400000|2024-09-29 17:53:20|16261.95|16181.95|16261.25|16181.25|16261.95|16181.95|16261.23|16181.23|10
1727632410000|2024-09-29 17:53:30|16261.26|16181.26|16260.54|16180.54|16261.26|16181.26|16260.5|16180.5|7
1727632420000|2024-09-29 17:53:40|16260.47|16180.47|16260.61|16180.61|16260.61|16180.61|16259.94|16179.94|10
1727632430000|2024-09-29 17:53:50|16259.92|16179.92|16258.93|16178.93|16259.92|16179.92|16258.81|16178.81|10
1727632440000|2024-09-29 17:54:00|16258.8|16178.8|16259.63|16179.63|16259.63|16179.63|16258.66|16178.66|10
1727632450000|2024-09-29 17:54:10|16259.64|16179.64|16258.77|16178.77|16259.64|16179.64|16258.77|16178.77|8
1727632460000|2024-09-29 17:54:20|16258.75|16178.75|16258.54|16178.54|16258.79|16178.79|16258.4|16178.4|8
1727632470000|2024-09-29 17:54:30|16258.5|16178.5|16258.79|16178.79|16258.98|16178.98|16258.48|16178.48|10
1727632480000|2024-09-29 17:54:40|16258.65|16178.65|16258.44|16178.44|16258.65|16178.65|16258.28|16178.28|9
1727632490000|2024-09-29 17:54:50|16258.43|16178.43|16259.92|16179.92|16259.92|16179.92|16258.43|16178.43|10
1727632500000|2024-09-29 17:55:00|16259.6|16179.6|16260.03|16180.03|16260.25|16180.25|16259.6|16179.6|10
1727632510000|2024-09-29 17:55:10|16259.94|16179.94|16260.48|16180.48|16260.48|16180.48|16259.94|16179.94|10
1727632520000|2024-09-29 17:55:20|16260.49|16180.49|16261.13|16181.13|16261.13|16181.13|16260.49|16180.49|10
1727632530000|2024-09-29 17:55:30|16261.37|16181.37|16261.62|16181.62|16261.62|16181.62|16261.37|16181.37|9
1727632540000|2024-09-29 17:55:40|16262.08|16182.08|16261.79|16181.79|16262.23|16182.23|16261.79|16181.79|9
1727632550000|2024-09-29 17:55:50|16261.84|16181.84|16262.97|16182.97|16262.97|16182.97|16261.84|16181.84|10
1727632560000|2024-09-29 17:56:00|16262.99|16182.99|16263.47|16183.47|16263.47|16183.47|16262.66|16182.66|10
1727632570000|2024-09-29 17:56:10|16263.48|16183.48|16263.48|16183.48|16263.59|16183.59|16263.46|16183.46|8
1727632580000|2024-09-29 17:56:20|16263.24|16183.24|16262.54|16182.54|16263.24|16183.24|16262.54|16182.54|10
1727632590000|2024-09-29 17:56:30|16262.78|16182.78|16263.63|16183.63|16263.63|16183.63|16262.78|16182.78|10
1727632600000|2024-09-29 17:56:40|16264.27|16184.27|16264.24|16184.24|16264.4|16184.4|16264.24|16184.24|9
1727632610000|2024-09-29 17:56:50|16264.34|16184.34|16263.98|16183.98|16264.34|16184.34|16263.98|16183.98|8
1727632620000|2024-09-29 17:57:00|16263.99|16183.99|16263.98|16183.98|16264|16184|16263.95|16183.95|9
1727632630000|2024-09-29 17:57:10|16263.99|16183.99|16263.86|16183.86|16263.99|16183.99|16263.86|16183.86|7
1727632640000|2024-09-29 17:57:20|16263.96|16183.96|16265.37|16185.37|16265.77|16185.77|16263.96|16183.96|9
1727632650000|2024-09-29 17:57:30|16265.41|16185.41|16263.87|16183.87|16265.41|16185.41|16263.87|16183.87|10
1727632660000|2024-09-29 17:57:40|16263.82|16183.82|16264.05|16184.05|16264.07|16184.07|16263.81|16183.81|5
1727632670000|2024-09-29 17:57:50|16264.04|16184.04|16264.15|16184.15|16264.15|16184.15|16264.03|16184.03|5
1727632680000|2024-09-29 17:58:00|16264.18|16184.18|16262.55|16182.55|16264.18|16184.18|16262.2|16182.2|10
1727632690000|2024-09-29 17:58:10|16262.56|16182.56|16262.67|16182.67|16262.71|16182.71|16262.42|16182.42|9
1727632700000|2024-09-29 17:58:20|16262.63|16182.63|16262.72|16182.72|16262.72|16182.72|16262.5|16182.5|9
1727632710000|2024-09-29 17:58:30|16262.63|16182.63|16262.16|16182.16|16262.67|16182.67|16262.08|16182.08|10
1727632720000|2024-09-29 17:58:40|16262.18|16182.18|16261.98|16181.98|16262.24|16182.24|16261.84|16181.84|10
1727632730000|2024-09-29 17:58:50|16261.93|16181.93|16262.19|16182.19|16262.2|16182.2|16261.84|16181.84|8
1727632740000|2024-09-29 17:59:00|16262.18|16182.18|16262.63|16182.63|16262.64|16182.64|16262.18|16182.18|7
1727632750000|2024-09-29 17:59:10|16262.62|16182.62|16263.39|16183.39|16263.39|16183.39|16262.6|16182.6|7
1727632760000|2024-09-29 17:59:20|16263.92|16183.92|16263.43|16183.43|16263.92|16183.92|16263.41|16183.41|9
1727632770000|2024-09-29 17:59:30|16263.29|16183.29|16262.65|16182.65|16263.29|16183.29|16262.6|16182.6|9
1727632780000|2024-09-29 17:59:40|16262.54|16182.54|16262.73|16182.73|16262.76|16182.76|16262.54|16182.54|7
1727632790000|2024-09-29 17:59:50|16262.71|16182.71|16262.5|16182.5|16262.71|16182.71|16262.5|16182.5|6
1727632800000|2024-09-29 18:00:00|16262.49|16182.49|16262.59|16182.59|16262.59|16182.59|16262.46|16182.46|9
1727632810000|2024-09-29 18:00:10|16262.61|16182.61|16263.17|16183.17|16263.17|16183.17|16262.61|16182.61|6
1727632820000|2024-09-29 18:00:20|16263.08|16183.08|16263.06|16183.06|16263.43|16183.43|16263.06|16183.06|6
1727632830000|2024-09-29 18:00:30|16263|16183|16263.21|16183.21|16263.21|16183.21|16262.94|16182.94|9
1727632840000|2024-09-29 18:00:40|16263.47|16183.47|16263.48|16183.48|16263.61|16183.61|16263.47|16183.47|9
1727632850000|2024-09-29 18:00:50|16263.51|16183.51|16263.34|16183.34|16263.53|16183.53|16263.11|16183.11|8
1727632860000|2024-09-29 18:01:00|16263.36|16183.36|16262.86|16182.86|16263.4|16183.4|16262.86|16182.86|8
1727632870000|2024-09-29 18:01:10|16262.6|16182.6|16261.37|16181.37|16262.6|16182.6|16261.37|16181.37|10
1727632880000|2024-09-29 18:01:20|16261.33|16181.33|16262.22|16182.22|16262.22|16182.22|16261.24|16181.24|6
1727632890000|2024-09-29 18:01:30|16262.4|16182.4|16262.61|16182.61|16262.65|16182.65|16262.27|16182.27|9
1727632900000|2024-09-29 18:01:40|16262.59|16182.59|16262.27|16182.27|16262.75|16182.75|16262.27|16182.27|7
1727632910000|2024-09-29 18:01:50|16262.25|16182.25|16261.6|16181.6|16262.33|16182.33|16261.6|16181.6|6
1727632920000|2024-09-29 18:02:00|16261.54|16181.54|16261.28|16181.28|16261.54|16181.54|16261.26|16181.26|6
1727632930000|2024-09-29 18:02:10|16261.31|16181.31|16260.84|16180.84|16261.33|16181.33|16260.81|16180.81|6
1727632940000|2024-09-29 18:02:20|16260.83|16180.83|16259.48|16179.48|16261.1|16181.1|16259.48|16179.48|8
1727632950000|2024-09-29 18:02:30|16259.44|16179.44|16259.73|16179.73|16259.73|16179.73|16259.43|16179.43|5
1727632960000|2024-09-29 18:02:40|16259.78|16179.78|16259.69|16179.69|16259.81|16179.81|16259.43|16179.43|7
1727632970000|2024-09-29 18:02:50|16259.56|16179.56|16260.45|16180.45|16260.45|16180.45|16259.56|16179.56|9
1727632980000|2024-09-29 18:03:00|16260.46|16180.46|16260.56|16180.56|16260.57|16180.57|16260.34|16180.34|7
1727632990000|2024-09-29 18:03:10|16260.49|16180.49|16259.87|16179.87|16260.49|16180.49|16259.87|16179.87|4
1727633000000|2024-09-29 18:03:20|16259.82|16179.82|16259.26|16179.26|16260|16180|16259.26|16179.26|9
1727633010000|2024-09-29 18:03:30|16259.23|16179.23|16258.06|16178.06|16259.23|16179.23|16258.06|16178.06|8
1727633020000|2024-09-29 18:03:40|16258.05|16178.05|16257.72|16177.72|16258.31|16178.31|16257.72|16177.72|9
1727633030000|2024-09-29 18:03:50|16257.71|16177.71|16256.14|16176.14|16257.72|16177.72|16256.14|16176.14|6
1727633040000|2024-09-29 18:04:00|16256.15|16176.15|16256.18|16176.18|16256.21|16176.21|16256.12|16176.12|7
1727633050000|2024-09-29 18:04:10|16256.16|16176.16|16256.15|16176.15|16256.18|16176.18|16256.15|16176.15|4
1727633060000|2024-09-29 18:04:20|16256.09|16176.09|16256.95|16176.95|16257.18|16177.18|16256.09|16176.09|10
1727633070000|2024-09-29 18:04:30|16256.98|16176.98|16257.6|16177.6|16257.6|16177.6|16256.98|16176.98|7
1727633080000|2024-09-29 18:04:40|16257.64|16177.64|16258.02|16178.02|16258.02|16178.02|16257.64|16177.64|9
1727633090000|2024-09-29 18:04:50|16257.99|16177.99|16259.03|16179.03|16259.03|16179.03|16257.99|16177.99|9
1727633100000|2024-09-29 18:05:00|16259.02|16179.02|16259.92|16179.92|16259.92|16179.92|16259.02|16179.02|7
1727633110000|2024-09-29 18:05:10|16259.93|16179.93|16260.05|16180.05|16260.27|16180.27|16259.93|16179.93|9
1727633120000|2024-09-29 18:05:20|16260.08|16180.08|16260.34|16180.34|16260.34|16180.34|16260.08|16180.08|5
1727633130000|2024-09-29 18:05:30|16260.35|16180.35|16261.1|16181.1|16261.1|16181.1|16260.35|16180.35|8
1727633140000|2024-09-29 18:05:40|16261.25|16181.25|16261.03|16181.03|16261.49|16181.49|16260.89|16180.89|9
1727633150000|2024-09-29 18:05:50|16261.02|16181.02|16261.25|16181.25|16261.25|16181.25|16261.02|16181.02|9
1727633160000|2024-09-29 18:06:00|16260.92|16180.92|16261.49|16181.49|16261.53|16181.53|16260.92|16180.92|8
1727633170000|2024-09-29 18:06:10|16261.58|16181.58|16261.34|16181.34|16261.7|16181.7|16261.34|16181.34|6
1727633180000|2024-09-29 18:06:20|16261.32|16181.32|16261.79|16181.79|16261.79|16181.79|16261.25|16181.25|10
1727633190000|2024-09-29 18:06:30|16261.87|16181.87|16262.78|16182.78|16262.78|16182.78|16261.87|16181.87|9
1727633200000|2024-09-29 18:06:40|16262.98|16182.98|16263.25|16183.25|16263.25|16183.25|16262.87|16182.87|6
1727633210000|2024-09-29 18:06:50|16263.6|16183.6|16264.27|16184.27|16264.27|16184.27|16263.6|16183.6|9
1727633220000|2024-09-29 18:07:00|16264.26|16184.26|16265.23|16185.23|16265.31|16185.31|16264.26|16184.26|7
1727633230000|2024-09-29 18:07:10|16266.16|16186.16|16266.68|16186.68|16266.9|16186.9|16264.71|16184.71|9
1727633240000|2024-09-29 18:07:20|16266.93|16186.93|16266.84|16186.84|16267.04|16187.04|16266.84|16186.84|8
1727633250000|2024-09-29 18:07:30|16266.78|16186.78|16266.55|16186.55|16266.78|16186.78|16266.42|16186.42|8
1727633260000|2024-09-29 18:07:40|16267.05|16187.05|16266.8|16186.8|16267.05|16187.05|16266.8|16186.8|8
1727633270000|2024-09-29 18:07:50|16266.75|16186.75|16266.32|16186.32|16266.75|16186.75|16266.32|16186.32|5
1727633280000|2024-09-29 18:08:00|16266.18|16186.18|16266.29|16186.29|16266.29|16186.29|16265.97|16185.97|6
1727633290000|2024-09-29 18:08:10|16266.21|16186.21|16264.91|16184.91|16266.22|16186.22|16264.88|16184.88|10
1727633300000|2024-09-29 18:08:20|16264.9|16184.9|16264.64|16184.64|16264.9|16184.9|16264.62|16184.62|7
1727633310000|2024-09-29 18:08:30|16264.63|16184.63|16267.79|16187.79|16268.19|16188.19|16264.63|16184.63|10
1727633320000|2024-09-29 18:08:40|16267.75|16187.75|16266.67|16186.67|16267.75|16187.75|16266.67|16186.67|8
1727633330000|2024-09-29 18:08:50|16267.05|16187.05|16266.83|16186.83|16267.05|16187.05|16266.57|16186.57|9
1727633340000|2024-09-29 18:09:00|16266.82|16186.82|16266.86|16186.86|16266.87|16186.87|16266.44|16186.44|7
1727633350000|2024-09-29 18:09:10|16266.82|16186.82|16266.54|16186.54|16266.82|16186.82|16266.51|16186.51|4
1727633360000|2024-09-29 18:09:20|16268.68|16188.68|16264.29|16184.29|16268.68|16188.68|16264.09|16184.09|6
1727633370000|2024-09-29 18:09:30|16264.16|16184.16|16263.99|16183.99|16264.29|16184.29|16263.99|16183.99|7
1727633380000|2024-09-29 18:09:40|16264|16184|16267.74|16187.74|16267.74|16187.74|16263.91|16183.91|10
1727633390000|2024-09-29 18:09:50|16267.83|16187.83|16268.57|16188.57|16268.57|16188.57|16267.83|16187.83|9
1727633400000|2024-09-29 18:10:00|16268.56|16188.56|16266.88|16186.88|16268.56|16188.56|16266.88|16186.88|8
1727633410000|2024-09-29 18:10:10|16266.92|16186.92|16266.63|16186.63|16266.92|16186.92|16266.63|16186.63|7
1727633420000|2024-09-29 18:10:20|16266.7|16186.7|16266.89|16186.89|16266.89|16186.89|16266.7|16186.7|7
1727633430000|2024-09-29 18:10:30|16266.94|16186.94|16266.96|16186.96|16267.2|16187.2|16266.94|16186.94|10
1727633440000|2024-09-29 18:10:40|16266.93|16186.93|16267.06|16187.06|16267.06|16187.06|16266.83|16186.83|9
1727633450000|2024-09-29 18:10:50|16267.07|16187.07|16267.21|16187.21|16267.21|16187.21|16266.85|16186.85|7
1727633460000|2024-09-29 18:11:00|16267.26|16187.26|16266.8|16186.8|16267.28|16187.28|16266.8|16186.8|10
1727633470000|2024-09-29 18:11:10|16265.15|16185.15|16266.02|16186.02|16266.02|16186.02|16265.15|16185.15|7
1727633480000|2024-09-29 18:11:20|16266.05|16186.05|16264.79|16184.79|16266.05|16186.05|16264.38|16184.38|10
1727633490000|2024-09-29 18:11:30|16264.78|16184.78|16263.95|16183.95|16264.78|16184.78|16263.95|16183.95|10
1727633500000|2024-09-29 18:11:40|16263.96|16183.96|16263.46|16183.46|16263.98|16183.98|16263.46|16183.46|7
1727633510000|2024-09-29 18:11:50|16263.48|16183.48|16263.48|16183.48|16263.51|16183.51|16263.4|16183.4|9
1727633520000|2024-09-29 18:12:00|16263.49|16183.49|16263.43|16183.43|16263.49|16183.49|16263.4|16183.4|7
1727633530000|2024-09-29 18:12:10|16263.72|16183.72|16264.04|16184.04|16264.04|16184.04|16263.72|16183.72|5
1727633540000|2024-09-29 18:12:20|16263.91|16183.91|16264.1|16184.1|16264.1|16184.1|16263.91|16183.91|8
1727633550000|2024-09-29 18:12:30|16264.11|16184.11|16264.42|16184.42|16264.54|16184.54|16264.1|16184.1|5
1727633560000|2024-09-29 18:12:40|16265.47|16185.47|16265.64|16185.64|16265.65|16185.65|16265.47|16185.47|6
1727633570000|2024-09-29 18:12:50|16265.3|16185.3|16266.08|16186.08|16266.08|16186.08|16265.3|16185.3|9
1727633580000|2024-09-29 18:13:00|16266.09|16186.09|16265.58|16185.58|16266.09|16186.09|16265.58|16185.58|8
1727633590000|2024-09-29 18:13:10|16265.56|16185.56|16265.91|16185.91|16266|16186|16265.56|16185.56|10
1727633600000|2024-09-29 18:13:20|16265.87|16185.87|16265.67|16185.67|16266.17|16186.17|16265.67|16185.67|10
1727633610000|2024-09-29 18:13:30|16265.61|16185.61|16265.32|16185.32|16265.61|16185.61|16265.32|16185.32|6
1727633620000|2024-09-29 18:13:40|16265.31|16185.31|16265.26|16185.26|16265.34|16185.34|16265.11|16185.11|7
1727633630000|2024-09-29 18:13:50|16265.17|16185.17|16265.37|16185.37|16265.37|16185.37|16265.13|16185.13|10
1727633640000|2024-09-29 18:14:00|16265.25|16185.25|16265.35|16185.35|16265.41|16185.41|16265.25|16185.25|10
1727633650000|2024-09-29 18:14:10|16264.75|16184.75|16263.93|16183.93|16264.75|16184.75|16263.82|16183.82|8
1727633660000|2024-09-29 18:14:20|16263.92|16183.92|16263.98|16183.98|16264.2|16184.2|16263.91|16183.91|8
1727633670000|2024-09-29 18:14:30|16264.22|16184.22|16263.61|16183.61|16264.43|16184.43|16263.61|16183.61|10
1727633680000|2024-09-29 18:14:40|16263.58|16183.58|16263.15|16183.15|16263.58|16183.58|16263.15|16183.15|6
1727633690000|2024-09-29 18:14:50|16263.02|16183.02|16261.71|16181.71|16263.33|16183.33|16261.71|16181.71|8
1727633700000|2024-09-29 18:15:00|16262.56|16182.56|16262.66|16182.66|16262.7|16182.7|16262.55|16182.55|7
1727633710000|2024-09-29 18:15:10|16262.65|16182.65|16263.78|16183.78|16263.78|16183.78|16262.42|16182.42|10
1727633720000|2024-09-29 18:15:20|16263.8|16183.8|16262.6|16182.6|16264.02|16184.02|16262.55|16182.55|10
1727633730000|2024-09-29 18:15:30|16262.57|16182.57|16262.3|16182.3|16262.61|16182.61|16262.3|16182.3|6
1727633740000|2024-09-29 18:15:40|16262.22|16182.22|16260.74|16180.74|16262.22|16182.22|16260.74|16180.74|9
1727633750000|2024-09-29 18:15:50|16260.75|16180.75|16261.59|16181.59|16261.59|16181.59|16260.63|16180.63|9
1727633760000|2024-09-29 18:16:00|16261.71|16181.71|16261.74|16181.74|16261.74|16181.74|16261.68|16181.68|6
1727633770000|2024-09-29 18:16:10|16261.72|16181.72|16261.93|16181.93|16261.93|16181.93|16261.53|16181.53|9
1727633780000|2024-09-29 18:16:20|16261.97|16181.97|16261.42|16181.42|16261.97|16181.97|16261.21|16181.21|7
1727633790000|2024-09-29 18:16:30|16261.26|16181.26|16261.33|16181.33|16261.33|16181.33|16261.15|16181.15|7
1727633800000|2024-09-29 18:16:40|16261.32|16181.32|16261.42|16181.42|16261.42|16181.42|16261.11|16181.11|6
1727633810000|2024-09-29 18:16:50|16261.57|16181.57|16262.48|16182.48|16262.51|16182.51|16261.57|16181.57|8
1727633820000|2024-09-29 18:17:00|16262.49|16182.49|16262.41|16182.41|16262.64|16182.64|16262.41|16182.41|7
1727633830000|2024-09-29 18:17:10|16262.54|16182.54|16262.12|16182.12|16262.54|16182.54|16262.12|16182.12|8
1727633840000|2024-09-29 18:17:20|16262.11|16182.11|16261.76|16181.76|16262.11|16182.11|16261.56|16181.56|8
1727633850000|2024-09-29 18:17:30|16261.88|16181.88|16261.63|16181.63|16262|16182|16261.63|16181.63|8
1727633860000|2024-09-29 18:17:40|16261.66|16181.66|16261.29|16181.29|16261.68|16181.68|16261.14|16181.14|9
1727633870000|2024-09-29 18:17:50|16261.28|16181.28|16260.72|16180.72|16261.82|16181.82|16260.72|16180.72|10
1727633880000|2024-09-29 18:18:00|16260.69|16180.69|16258.8|16178.8|16262.36|16182.36|16258.8|16178.8|10
1727633890000|2024-09-29 18:18:10|16258.74|16178.74|16257.72|16177.72|16258.74|16178.74|16257.72|16177.72|10
1727633900000|2024-09-29 18:18:20|16257.49|16177.49|16257.36|16177.36|16257.49|16177.49|16257.35|16177.35|7
1727633910000|2024-09-29 18:18:30|16257.29|16177.29|16256.98|16176.98|16257.29|16177.29|16256.97|16176.97|8
1727633920000|2024-09-29 18:18:40|16256.97|16176.97|16255.8|16175.8|16256.97|16176.97|16255.8|16175.8|5
1727633930000|2024-09-29 18:18:50|16256.24|16176.24|16256.22|16176.22|16256.24|16176.24|16256.22|16176.22|4
1727633940000|2024-09-29 18:19:00|16256.21|16176.21|16256.1|16176.1|16256.44|16176.44|16255.98|16175.98|9
1727633950000|2024-09-29 18:19:10|16255.96|16175.96|16255.44|16175.44|16256.2|16176.2|16255.44|16175.44|9
1727633960000|2024-09-29 18:19:20|16255.41|16175.41|16255.16|16175.16|16255.41|16175.41|16255.16|16175.16|5
1727633970000|2024-09-29 18:19:30|16255.14|16175.14|16255.04|16175.04|16255.14|16175.14|16255.04|16175.04|5
1727633980000|2024-09-29 18:19:40|16255.09|16175.09|16254.95|16174.95|16255.09|16175.09|16254.93|16174.93|8
1727633990000|2024-09-29 18:19:50|16254.96|16174.96|16254.77|16174.77|16254.96|16174.96|16254.77|16174.77|7
1727634000000|2024-09-29 18:20:00|16252.78|16172.78|16257.06|16177.06|16257.07|16177.07|16252.78|16172.78|8
1727634010000|2024-09-29 18:20:10|16257.05|16177.05|16256.53|16176.53|16257.05|16177.05|16256.52|16176.52|10
1727634020000|2024-09-29 18:20:20|16256.66|16176.66|16256.78|16176.78|16256.78|16176.78|16256.4|16176.4|10
1727634030000|2024-09-29 18:20:30|16256.8|16176.8|16257.05|16177.05|16257.05|16177.05|16256.8|16176.8|6
1727634040000|2024-09-29 18:20:40|16257.24|16177.24|16257.26|16177.26|16257.33|16177.33|16257.24|16177.24|7
1727634050000|2024-09-29 18:20:50|16257.28|16177.28|16257.09|16177.09|16257.3|16177.3|16257.09|16177.09|4
1727634060000|2024-09-29 18:21:00|16257.08|16177.08|16257.02|16177.02|16257.08|16177.08|16256.97|16176.97|9
1727634070000|2024-09-29 18:21:10|16257.26|16177.26|16257.04|16177.04|16257.27|16177.27|16257.04|16177.04|6
1727634080000|2024-09-29 18:21:20|16257.01|16177.01|16256.12|16176.12|16257.01|16177.01|16255.96|16175.96|8
1727634090000|2024-09-29 18:21:30|16256.1|16176.1|16256.14|16176.14|16256.14|16176.14|16255.93|16175.93|9
1727634100000|2024-09-29 18:21:40|16256.1|16176.1|16256.29|16176.29|16256.44|16176.44|16256.07|16176.07|7
1727634110000|2024-09-29 18:21:50|16256.4|16176.4|16256.65|16176.65|16256.73|16176.73|16256.4|16176.4|9
1727634120000|2024-09-29 18:22:00|16256.43|16176.43|16256.34|16176.34|16256.63|16176.63|16256.34|16176.34|9
1727634130000|2024-09-29 18:22:10|16253.47|16173.47|16252.94|16172.94|16253.47|16173.47|16252.51|16172.51|9
1727634140000|2024-09-29 18:22:20|16252.93|16172.93|16253.14|16173.14|16253.14|16173.14|16252.92|16172.92|9
1727634150000|2024-09-29 18:22:30|16253.15|16173.15|16256.53|16176.53|16256.56|16176.56|16253.15|16173.15|10
1727634160000|2024-09-29 18:22:40|16256.51|16176.51|16256.7|16176.7|16256.7|16176.7|16256.48|16176.48|7
1727634170000|2024-09-29 18:22:50|16256.72|16176.72|16256.84|16176.84|16256.84|16176.84|16256.59|16176.59|8
1727634180000|2024-09-29 18:23:00|16256.86|16176.86|16256.84|16176.84|16256.86|16176.86|16256.82|16176.82|5
1727634190000|2024-09-29 18:23:10|16256.85|16176.85|16256.65|16176.65|16256.87|16176.87|16256.61|16176.61|9
1727634200000|2024-09-29 18:23:20|16256.64|16176.64|16254.81|16174.81|16256.64|16176.64|16254.81|16174.81|4
1727634210000|2024-09-29 18:23:30|16254.51|16174.51|16254.46|16174.46|16255.17|16175.17|16254.38|16174.38|8
1727634220000|2024-09-29 18:23:40|16254.69|16174.69|16254.4|16174.4|16254.77|16174.77|16254.4|16174.4|7
1727634230000|2024-09-29 18:23:50|16254.41|16174.41|16254.8|16174.8|16254.8|16174.8|16254.41|16174.41|10
1727634240000|2024-09-29 18:24:00|16254.6|16174.6|16254.72|16174.72|16254.83|16174.83|16254.5|16174.5|9
1727634250000|2024-09-29 18:24:10|16254.71|16174.71|16255|16175|16255.01|16175.01|16254.71|16174.71|8
1727634260000|2024-09-29 18:24:20|16254.81|16174.81|16255.13|16175.13|16255.19|16175.19|16254.69|16174.69|9
1727634270000|2024-09-29 18:24:30|16255.12|16175.12|16254.77|16174.77|16255.22|16175.22|16254.77|16174.77|8
1727634280000|2024-09-29 18:24:40|16254.85|16174.85|16253.67|16173.67|16254.96|16174.96|16253.55|16173.55|10
1727634290000|2024-09-29 18:24:50|16253.51|16173.51|16254.23|16174.23|16254.23|16174.23|16253.5|16173.5|7
1727634300000|2024-09-29 18:25:00|16254.24|16174.24|16255.07|16175.07|16255.07|16175.07|16254.24|16174.24|7
1727634310000|2024-09-29 18:25:10|16255.09|16175.09|16256.05|16176.05|16256.05|16176.05|16255.07|16175.07|8
1727634320000|2024-09-29 18:25:20|16256.31|16176.31|16256.5|16176.5|16256.5|16176.5|16256.31|16176.31|9
1727634330000|2024-09-29 18:25:30|16256.41|16176.41|16256.15|16176.15|16256.62|16176.62|16255.76|16175.76|8
1727634340000|2024-09-29 18:25:40|16256.16|16176.16|16255.12|16175.12|16256.16|16176.16|16255.05|16175.05|10
1727634350000|2024-09-29 18:25:50|16255.16|16175.16|16255.09|16175.09|16255.16|16175.16|16254.83|16174.83|6
1727634360000|2024-09-29 18:26:00|16254.88|16174.88|16254.94|16174.94|16255.17|16175.17|16254.8|16174.8|7
1727634370000|2024-09-29 18:26:10|16254.62|16174.62|16253.98|16173.98|16254.81|16174.81|16253.98|16173.98|9
1727634380000|2024-09-29 18:26:20|16253.96|16173.96|16254.49|16174.49|16254.57|16174.57|16253.96|16173.96|10
1727634390000|2024-09-29 18:26:30|16254.38|16174.38|16254.34|16174.34|16254.56|16174.56|16254.12|16174.12|9
1727634400000|2024-09-29 18:26:40|16254.35|16174.35|16254.28|16174.28|16254.56|16174.56|16254.11|16174.11|7
1727634410000|2024-09-29 18:26:50|16254.27|16174.27|16254.15|16174.15|16254.28|16174.28|16254.03|16174.03|7
1727634420000|2024-09-29 18:27:00|16254.18|16174.18|16254.34|16174.34|16254.51|16174.51|16254.02|16174.02|10
1727634430000|2024-09-29 18:27:10|16254.51|16174.51|16254.04|16174.04|16254.51|16174.51|16254.04|16174.04|8
1727634440000|2024-09-29 18:27:20|16254.18|16174.18|16254.17|16174.17|16254.19|16174.19|16253.99|16173.99|6
1727634450000|2024-09-29 18:27:30|16254.04|16174.04|16254.21|16174.21|16254.21|16174.21|16253.92|16173.92|8
1727634460000|2024-09-29 18:27:40|16253.86|16173.86|16253.18|16173.18|16253.86|16173.86|16252.9|16172.9|4
1727634470000|2024-09-29 18:27:50|16253.23|16173.23|16253.44|16173.44|16253.51|16173.51|16253.23|16173.23|6
1727634480000|2024-09-29 18:28:00|16253.93|16173.93|16254.04|16174.04|16254.04|16174.04|16253.87|16173.87|9
1727634490000|2024-09-29 18:28:10|16254.05|16174.05|16253.93|16173.93|16254.22|16174.22|16253.93|16173.93|7
1727634500000|2024-09-29 18:28:20|16253.89|16173.89|16254.21|16174.21|16254.21|16174.21|16253.89|16173.89|9
1727634510000|2024-09-29 18:28:30|16254.01|16174.01|16254.04|16174.04|16254.18|16174.18|16253.83|16173.83|9
1727634520000|2024-09-29 18:28:40|16251.23|16171.23|16249.93|16169.93|16251.23|16171.23|16249.93|16169.93|10
1727634530000|2024-09-29 18:28:50|16249.9|16169.9|16250.06|16170.06|16250.1|16170.1|16249.87|16169.87|7
1727634540000|2024-09-29 18:29:00|16250.08|16170.08|16250.04|16170.04|16250.23|16170.23|16250.04|16170.04|5
1727634550000|2024-09-29 18:29:10|16249.98|16169.98|16249.66|16169.66|16250.03|16170.03|16249.66|16169.66|7
1727634560000|2024-09-29 18:29:20|16249.63|16169.63|16249.44|16169.44|16249.63|16169.63|16249.44|16169.44|10
1727634570000|2024-09-29 18:29:30|16249.25|16169.25|16250.28|16170.28|16250.28|16170.28|16249.23|16169.23|7
1727634580000|2024-09-29 18:29:40|16251.83|16171.83|16251.88|16171.88|16252.05|16172.05|16251.68|16171.68|10
1727634590000|2024-09-29 18:29:50|16251.87|16171.87|16251.83|16171.83|16252.15|16172.15|16251.8|16171.8|10
1727634600000|2024-09-29 18:30:00|16251.65|16171.65|16251.84|16171.84|16251.85|16171.85|16251.65|16171.65|5
1727634610000|2024-09-29 18:30:10|16251.85|16171.85|16251.61|16171.61|16251.85|16171.85|16251.6|16171.6|7
1727634620000|2024-09-29 18:30:20|16251.63|16171.63|16251.37|16171.37|16251.65|16171.65|16251.37|16171.37|7
1727634630000|2024-09-29 18:30:30|16251.34|16171.34|16249.91|16169.91|16251.45|16171.45|16249.78|16169.78|10
1727634640000|2024-09-29 18:30:40|16250.08|16170.08|16250.94|16170.94|16250.94|16170.94|16250.07|16170.07|8
1727634650000|2024-09-29 18:30:50|16251.11|16171.11|16250.92|16170.92|16251.11|16171.11|16250.91|16170.91|7
1727634660000|2024-09-29 18:31:00|16250.93|16170.93|16252.62|16172.62|16252.62|16172.62|16250.93|16170.93|8
1727634670000|2024-09-29 18:31:10|16252.41|16172.41|16252.56|16172.56|16252.67|16172.67|16252.4|16172.4|9
1727634680000|2024-09-29 18:31:20|16252.92|16172.92|16254.7|16174.7|16254.7|16174.7|16252.92|16172.92|10
1727634690000|2024-09-29 18:31:30|16254.72|16174.72|16254.91|16174.91|16254.91|16174.91|16254.44|16174.44|6
1727634700000|2024-09-29 18:31:40|16254.92|16174.92|16253.7|16173.7|16255.18|16175.18|16253.7|16173.7|10
1727634710000|2024-09-29 18:31:50|16253.62|16173.62|16252.67|16172.67|16253.62|16173.62|16252.67|16172.67|7
1727634720000|2024-09-29 18:32:00|16252.64|16172.64|16252.43|16172.43|16252.64|16172.64|16252.43|16172.43|9
1727634730000|2024-09-29 18:32:10|16252.41|16172.41|16253.03|16173.03|16253.19|16173.19|16252.41|16172.41|10
1727634740000|2024-09-29 18:32:20|16253.31|16173.31|16253.27|16173.27|16254.18|16174.18|16253.27|16173.27|10
1727634750000|2024-09-29 18:32:30|16253.24|16173.24|16252.19|16172.19|16253.24|16173.24|16252.18|16172.18|10
1727634760000|2024-09-29 18:32:40|16252.37|16172.37|16252.12|16172.12|16252.37|16172.37|16252.12|16172.12|9
1727634770000|2024-09-29 18:32:50|16251.9|16171.9|16251.87|16171.87|16251.9|16171.9|16251.85|16171.85|5
1727634780000|2024-09-29 18:33:00|16251.88|16171.88|16251.86|16171.86|16251.89|16171.89|16251.85|16171.85|7
1727634790000|2024-09-29 18:33:10|16251.88|16171.88|16251.73|16171.73|16251.88|16171.88|16251.73|16171.73|7
1727634800000|2024-09-29 18:33:20|16251.72|16171.72|16251.7|16171.7|16251.73|16171.73|16251.69|16171.69|6
1727634810000|2024-09-29 18:33:30|16251.66|16171.66|16251.85|16171.85|16251.87|16171.87|16251.61|16171.61|9
1727634820000|2024-09-29 18:33:40|16251.86|16171.86|16251.97|16171.97|16252.36|16172.36|16251.86|16171.86|9
1727634830000|2024-09-29 18:33:50|16251.98|16171.98|16251.98|16171.98|16252|16172|16251.98|16171.98|5
1727634840000|2024-09-29 18:34:00|16251.99|16171.99|16251.86|16171.86|16251.99|16171.99|16251.84|16171.84|8
1727634850000|2024-09-29 18:34:10|16251.85|16171.85|16251.86|16171.86|16251.88|16171.88|16251.85|16171.85|6
1727634860000|2024-09-29 18:34:20|16252.08|16172.08|16252.23|16172.23|16252.24|16172.24|16252.07|16172.07|6
1727634870000|2024-09-29 18:34:30|16252.17|16172.17|16252.14|16172.14|16252.17|16172.17|16252.13|16172.13|5
1727634880000|2024-09-29 18:34:40|16252.15|16172.15|16252.12|16172.12|16252.15|16172.15|16252.12|16172.12|4
1727634890000|2024-09-29 18:34:50|16252.25|16172.25|16252.64|16172.64|16252.64|16172.64|16252.25|16172.25|6
1727634900000|2024-09-29 18:35:00|16252.72|16172.72|16253.72|16173.72|16253.72|16173.72|16252.72|16172.72|8
1727634910000|2024-09-29 18:35:10|16254.63|16174.63|16259.17|16179.17|16259.17|16179.17|16254.63|16174.63|10
1727634920000|2024-09-29 18:35:20|16258.99|16178.99|16259.39|16179.39|16259.41|16179.41|16258.99|16178.99|8
1727634930000|2024-09-29 18:35:30|16260.24|16180.24|16260.33|16180.33|16260.33|16180.33|16260.24|16180.24|7
1727634940000|2024-09-29 18:35:40|16260.36|16180.36|16260.53|16180.53|16260.54|16180.54|16260.36|16180.36|7
1727634950000|2024-09-29 18:35:50|16260.56|16180.56|16260.23|16180.23|16260.56|16180.56|16260.23|16180.23|6
1727634960000|2024-09-29 18:36:00|16260.43|16180.43|16259.74|16179.74|16260.44|16180.44|16259.7|16179.7|8
1727634970000|2024-09-29 18:36:10|16259.59|16179.59|16259.19|16179.19|16259.87|16179.87|16259.19|16179.19|9
1727634980000|2024-09-29 18:36:20|16259.17|16179.17|16258.69|16178.69|16259.17|16179.17|16258.2|16178.2|10
1727634990000|2024-09-29 18:36:30|16258.68|16178.68|16258.42|16178.42|16258.68|16178.68|16257.87|16177.87|7
1727635000000|2024-09-29 18:36:40|16258.52|16178.52|16258.31|16178.31|16258.52|16178.52|16258.03|16178.03|6
1727635010000|2024-09-29 18:36:50|16258.12|16178.12|16258.18|16178.18|16258.5|16178.5|16258.12|16178.12|7
1727635020000|2024-09-29 18:37:00|16260.53|16180.53|16260.3|16180.3|16260.87|16180.87|16260.3|16180.3|9
1727635030000|2024-09-29 18:37:10|16260.26|16180.26|16259.82|16179.82|16260.26|16180.26|16259.67|16179.67|9
1727635040000|2024-09-29 18:37:20|16259.81|16179.81|16260.27|16180.27|16260.52|16180.52|16259.6|16179.6|9
1727635050000|2024-09-29 18:37:30|16260.48|16180.48|16260.56|16180.56|16260.57|16180.57|16260.48|16180.48|4
1727635060000|2024-09-29 18:37:40|16260.55|16180.55|16260.07|16180.07|16260.69|16180.69|16260.07|16180.07|8
1727635070000|2024-09-29 18:37:50|16260.59|16180.59|16261.04|16181.04|16261.04|16181.04|16260.56|16180.56|9
1727635080000|2024-09-29 18:38:00|16261.05|16181.05|16261.23|16181.23|16261.34|16181.34|16260.84|16180.84|8
1727635090000|2024-09-29 18:38:10|16261.14|16181.14|16262.07|16182.07|16262.07|16182.07|16261.14|16181.14|9
1727635100000|2024-09-29 18:38:20|16262.08|16182.08|16262.39|16182.39|16262.39|16182.39|16261.2|16181.2|9
1727635110000|2024-09-29 18:38:30|16262.42|16182.42|16262.64|16182.64|16262.64|16182.64|16262.41|16182.41|8
1727635120000|2024-09-29 18:38:40|16262.65|16182.65|16262.56|16182.56|16262.69|16182.69|16262.56|16182.56|3
1727635130000|2024-09-29 18:38:50|16262.54|16182.54|16262.58|16182.58|16262.58|16182.58|16262.54|16182.54|5
1727635140000|2024-09-29 18:39:00|16262.54|16182.54|16262.7|16182.7|16263.38|16183.38|16262.52|16182.52|9
1727635150000|2024-09-29 18:39:10|16262.73|16182.73|16262.54|16182.54|16262.74|16182.74|16262.28|16182.28|10
1727635160000|2024-09-29 18:39:20|16262.72|16182.72|16262.78|16182.78|16262.78|16182.78|16262.55|16182.55|6
1727635170000|2024-09-29 18:39:30|16262.79|16182.79|16261.32|16181.32|16262.84|16182.84|16261.27|16181.27|6
1727635180000|2024-09-29 18:39:40|16261.35|16181.35|16261.41|16181.41|16261.61|16181.61|16261.35|16181.35|7
1727635190000|2024-09-29 18:39:50|16261.37|16181.37|16261.35|16181.35|16261.39|16181.39|16261.33|16181.33|6
1727635200000|2024-09-29 18:40:00|16261.34|16181.34|16262.39|16182.39|16262.39|16182.39|16261.33|16181.33|9
1727635210000|2024-09-29 18:40:10|16262.45|16182.45|16262.47|16182.47|16262.47|16182.47|16262.38|16182.38|6
1727635220000|2024-09-29 18:40:20|16262.46|16182.46|16262.63|16182.63|16262.63|16182.63|16262.46|16182.46|7
1727635230000|2024-09-29 18:40:30|16262.55|16182.55|16262.53|16182.53|16262.55|16182.55|16262.39|16182.39|9
1727635240000|2024-09-29 18:40:40|16262.92|16182.92|16262.93|16182.93|16262.93|16182.93|16262.58|16182.58|8
1727635250000|2024-09-29 18:40:50|16262.92|16182.92|16262.89|16182.89|16262.92|16182.92|16262.89|16182.89|4
1727635260000|2024-09-29 18:41:00|16264.38|16184.38|16264.57|16184.57|16264.57|16184.57|16264.38|16184.38|3
1727635270000|2024-09-29 18:41:10|16264.64|16184.64|16264.66|16184.66|16264.73|16184.73|16264.64|16184.64|8
1727635280000|2024-09-29 18:41:20|16264.65|16184.65|16265.42|16185.42|16265.42|16185.42|16264.65|16184.65|8
1727635290000|2024-09-29 18:41:30|16265.72|16185.72|16265.31|16185.31|16265.72|16185.72|16265.3|16185.3|8
1727635300000|2024-09-29 18:41:40|16265.62|16185.62|16269.7|16189.7|16269.7|16189.7|16265.29|16185.29|6
1727635310000|2024-09-29 18:41:50|16269.69|16189.69|16267.15|16187.15|16269.69|16189.69|16267.15|16187.15|8
1727635320000|2024-09-29 18:42:00|16267.06|16187.06|16268.51|16188.51|16268.51|16188.51|16266.99|16186.99|6
1727635330000|2024-09-29 18:42:10|16268.62|16188.62|16268.44|16188.44|16269.02|16189.02|16268.24|16188.24|9
1727635340000|2024-09-29 18:42:20|16268.5|16188.5|16267.99|16187.99|16268.5|16188.5|16267.99|16187.99|7
1727635350000|2024-09-29 18:42:30|16267.79|16187.79|16269.95|16189.95|16270.49|16190.49|16267.78|16187.78|10
1727635360000|2024-09-29 18:42:40|16269.98|16189.98|16269.75|16189.75|16269.98|16189.98|16269.31|16189.31|8
1727635370000|2024-09-29 18:42:50|16269.78|16189.78|16269.54|16189.54|16269.79|16189.79|16269.5|16189.5|9
1727635380000|2024-09-29 18:43:00|16269.55|16189.55|16267.4|16187.4|16269.55|16189.55|16267.4|16187.4|9
1727635390000|2024-09-29 18:43:10|16267.61|16187.61|16267.6|16187.6|16268.31|16188.31|16267.6|16187.6|9
1727635400000|2024-09-29 18:43:20|16267.57|16187.57|16267.42|16187.42|16268|16188|16267.42|16187.42|9
1727635410000|2024-09-29 18:43:30|16267.34|16187.34|16268.87|16188.87|16268.9|16188.9|16267.34|16187.34|6
1727635420000|2024-09-29 18:43:40|16268.74|16188.74|16267.84|16187.84|16268.87|16188.87|16267.84|16187.84|10
1727635430000|2024-09-29 18:43:50|16267.73|16187.73|16266.56|16186.56|16267.73|16187.73|16266.56|16186.56|10
1727635440000|2024-09-29 18:44:00|16266.46|16186.46|16266.28|16186.28|16266.58|16186.58|16266.28|16186.28|8
1727635450000|2024-09-29 18:44:10|16266.3|16186.3|16266.44|16186.44|16266.44|16186.44|16266.16|16186.16|10
1727635460000|2024-09-29 18:44:20|16266.34|16186.34|16264.09|16184.09|16266.38|16186.38|16264.09|16184.09|9
1727635470000|2024-09-29 18:44:30|16264.04|16184.04|16263.21|16183.21|16264.04|16184.04|16263.21|16183.21|9
1727635480000|2024-09-29 18:44:40|16263.48|16183.48|16263.13|16183.13|16263.48|16183.48|16263.13|16183.13|9
1727635490000|2024-09-29 18:44:50|16263.15|16183.15|16262.68|16182.68|16263.26|16183.26|16262.54|16182.54|10
1727635500000|2024-09-29 18:45:00|16262.97|16182.97|16262.66|16182.66|16262.97|16182.97|16262.63|16182.63|9
1727635510000|2024-09-29 18:45:10|16262.96|16182.96|16263.38|16183.38|16263.41|16183.41|16262.96|16182.96|9
1727635520000|2024-09-29 18:45:20|16263.46|16183.46|16263.89|16183.89|16263.89|16183.89|16263.38|16183.38|8
1727635530000|2024-09-29 18:45:30|16263.74|16183.74|16263.75|16183.75|16264.07|16184.07|16263.49|16183.49|10
1727635540000|2024-09-29 18:45:40|16263.76|16183.76|16265|16185|16265.01|16185.01|16263.76|16183.76|10
1727635550000|2024-09-29 18:45:50|16264.97|16184.97|16264.93|16184.93|16265.07|16185.07|16264.87|16184.87|9
1727635560000|2024-09-29 18:46:00|16264.77|16184.77|16265.21|16185.21|16265.49|16185.49|16264.34|16184.34|9
1727635570000|2024-09-29 18:46:10|16265.17|16185.17|16263.8|16183.8|16265.17|16185.17|16263.8|16183.8|10
1727635580000|2024-09-29 18:46:20|16263.81|16183.81|16263.67|16183.67|16263.86|16183.86|16263.6|16183.6|8
1727635590000|2024-09-29 18:46:30|16263.59|16183.59|16263.65|16183.65|16263.65|16183.65|16263.58|16183.58|6
1727635600000|2024-09-29 18:46:40|16263.64|16183.64|16261.88|16181.88|16263.64|16183.64|16261.88|16181.88|5
1727635610000|2024-09-29 18:46:50|16262.25|16182.25|16261.58|16181.58|16262.25|16182.25|16261.54|16181.54|6
1727635620000|2024-09-29 18:47:00|16261.56|16181.56|16261.95|16181.95|16261.95|16181.95|16261.41|16181.41|8
1727635630000|2024-09-29 18:47:10|16261.92|16181.92|16261.69|16181.69|16262|16182|16261.63|16181.63|9
1727635640000|2024-09-29 18:47:20|16262.02|16182.02|16262|16182|16262.26|16182.26|16262|16182|8
1727635650000|2024-09-29 18:47:30|16261.99|16181.99|16262.27|16182.27|16262.27|16182.27|16261.99|16181.99|10
1727635660000|2024-09-29 18:47:40|16262.58|16182.58|16262.65|16182.65|16262.65|16182.65|16262.37|16182.37|9
1727635670000|2024-09-29 18:47:50|16262.66|16182.66|16261.47|16181.47|16262.66|16182.66|16261.47|16181.47|8
1727635680000|2024-09-29 18:48:00|16261.45|16181.45|16261.33|16181.33|16261.64|16181.64|16261.33|16181.33|9
1727635690000|2024-09-29 18:48:10|16261.55|16181.55|16261.09|16181.09|16261.55|16181.55|16260.88|16180.88|9
1727635700000|2024-09-29 18:48:20|16261.38|16181.38|16261.67|16181.67|16261.67|16181.67|16261.24|16181.24|9
1727635710000|2024-09-29 18:48:30|16261.68|16181.68|16261.65|16181.65|16261.69|16181.69|16261.29|16181.29|8
1727635720000|2024-09-29 18:48:40|16261.37|16181.37|16261.97|16181.97|16261.97|16181.97|16261.37|16181.37|7
1727635730000|2024-09-29 18:48:50|16261.89|16181.89|16261.78|16181.78|16262.02|16182.02|16261.78|16181.78|7
1727635740000|2024-09-29 18:49:00|16261.81|16181.81|16261.45|16181.45|16261.81|16181.81|16261.36|16181.36|8
1727635750000|2024-09-29 18:49:10|16261.54|16181.54|16261.46|16181.46|16261.62|16181.62|16261.46|16181.46|9
1727635760000|2024-09-29 18:49:20|16261.47|16181.47|16261.46|16181.46|16261.47|16181.47|16261.18|16181.18|9
1727635770000|2024-09-29 18:49:30|16261.49|16181.49|16261.74|16181.74|16261.97|16181.97|16261.49|16181.49|9
1727635780000|2024-09-29 18:49:40|16262.21|16182.21|16262.63|16182.63|16262.64|16182.64|16262.21|16182.21|10
1727635790000|2024-09-29 18:49:50|16262.45|16182.45|16262.67|16182.67|16262.67|16182.67|16262.21|16182.21|8
1727635800000|2024-09-29 18:50:00|16262.28|16182.28|16262.47|16182.47|16262.49|16182.49|16262.2|16182.2|9
1727635810000|2024-09-29 18:50:10|16262.1|16182.1|16262.33|16182.33|16262.33|16182.33|16261.61|16181.61|8
1727635820000|2024-09-29 18:50:20|16262.43|16182.43|16260.95|16180.95|16262.62|16182.62|16260.95|16180.95|10
1727635830000|2024-09-29 18:50:30|16260.77|16180.77|16259.54|16179.54|16260.77|16180.77|16259.54|16179.54|10
1727635840000|2024-09-29 18:50:40|16259.53|16179.53|16259.66|16179.66|16259.72|16179.72|16259.46|16179.46|7
1727635850000|2024-09-29 18:50:50|16259.7|16179.7|16259.41|16179.41|16259.7|16179.7|16259.35|16179.35|9
1727635860000|2024-09-29 18:51:00|16259.37|16179.37|16257.19|16177.19|16259.52|16179.52|16257.19|16177.19|6
1727635870000|2024-09-29 18:51:10|16257.23|16177.23|16258.1|16178.1|16258.11|16178.11|16257.23|16177.23|10
1727635880000|2024-09-29 18:51:20|16258.08|16178.08|16258.3|16178.3|16258.3|16178.3|16258.06|16178.06|7
1727635890000|2024-09-29 18:51:30|16257.51|16177.51|16257.68|16177.68|16257.73|16177.73|16257.51|16177.51|8
1727635900000|2024-09-29 18:51:40|16257.67|16177.67|16257.8|16177.8|16257.89|16177.89|16257.67|16177.67|8
1727635910000|2024-09-29 18:51:50|16257.75|16177.75|16257.23|16177.23|16257.78|16177.78|16257.23|16177.23|9
1727635920000|2024-09-29 18:52:00|16257.18|16177.18|16257.4|16177.4|16257.41|16177.41|16257.11|16177.11|8
1727635930000|2024-09-29 18:52:10|16257.59|16177.59|16256.95|16176.95|16257.59|16177.59|16256.95|16176.95|8
1727635940000|2024-09-29 18:52:20|16257.39|16177.39|16257.49|16177.49|16257.49|16177.49|16257.18|16177.18|10
1727635950000|2024-09-29 18:52:30|16257.47|16177.47|16256.78|16176.78|16257.47|16177.47|16256.78|16176.78|9
1727635960000|2024-09-29 18:52:40|16256.98|16176.98|16255.96|16175.96|16256.98|16176.98|16255.95|16175.95|9
1727635970000|2024-09-29 18:52:50|16255.97|16175.97|16255.95|16175.95|16255.97|16175.97|16255.95|16175.95|6
1727635980000|2024-09-29 18:53:00|16256.06|16176.06|16255.98|16175.98|16256.07|16176.07|16255.6|16175.6|10
1727635990000|2024-09-29 18:53:10|16256.12|16176.12|16255.86|16175.86|16256.22|16176.22|16255.86|16175.86|9
1727636000000|2024-09-29 18:53:20|16255.52|16175.52|16255.63|16175.63|16255.81|16175.81|16255.48|16175.48|7
1727636010000|2024-09-29 18:53:30|16255.62|16175.62|16255.1|16175.1|16255.62|16175.62|16255.1|16175.1|9
1727636020000|2024-09-29 18:53:40|16255.08|16175.08|16254.93|16174.93|16255.23|16175.23|16254.93|16174.93|8
1727636030000|2024-09-29 18:53:50|16254.8|16174.8|16254.77|16174.77|16254.92|16174.92|16254.74|16174.74|7
1727636040000|2024-09-29 18:54:00|16254.95|16174.95|16255.72|16175.72|16255.73|16175.73|16254.95|16174.95|6
1727636050000|2024-09-29 18:54:10|16256.07|16176.07|16256.34|16176.34|16256.34|16176.34|16256.07|16176.07|9
1727636060000|2024-09-29 18:54:20|16256.29|16176.29|16256.28|16176.28|16256.35|16176.35|16256.09|16176.09|7
1727636070000|2024-09-29 18:54:30|16256.57|16176.57|16256.64|16176.64|16256.74|16176.74|16256.37|16176.37|9
1727636080000|2024-09-29 18:54:40|16256.98|16176.98|16256.93|16176.93|16256.99|16176.99|16256.22|16176.22|9
1727636090000|2024-09-29 18:54:50|16256.94|16176.94|16256.78|16176.78|16256.94|16176.94|16256.65|16176.65|10
1727636100000|2024-09-29 18:55:00|16256.81|16176.81|16256.11|16176.11|16256.97|16176.97|16256.11|16176.11|8
1727636110000|2024-09-29 18:55:10|16256.14|16176.14|16256.34|16176.34|16256.34|16176.34|16256.14|16176.14|5
1727636120000|2024-09-29 18:55:20|16257.2|16177.2|16257.13|16177.13|16257.34|16177.34|16257.09|16177.09|6
1727636130000|2024-09-29 18:55:30|16257.16|16177.16|16257.27|16177.27|16257.58|16177.58|16257.13|16177.13|10
1727636140000|2024-09-29 18:55:40|16257.26|16177.26|16257.41|16177.41|16257.55|16177.55|16257.26|16177.26|7
1727636150000|2024-09-29 18:55:50|16257.36|16177.36|16258.04|16178.04|16258.04|16178.04|16256.98|16176.98|8
1727636160000|2024-09-29 18:56:00|16258.56|16178.56|16258.77|16178.77|16258.77|16178.77|16258.19|16178.19|9
1727636170000|2024-09-29 18:56:10|16258.8|16178.8|16258.82|16178.82|16258.91|16178.91|16258.58|16178.58|7
1727636180000|2024-09-29 18:56:20|16258.89|16178.89|16259.41|16179.41|16259.41|16179.41|16258.89|16178.89|9
1727636190000|2024-09-29 18:56:30|16259.44|16179.44|16259.47|16179.47|16259.47|16179.47|16259.44|16179.44|5
1727636200000|2024-09-29 18:56:40|16259.52|16179.52|16259.55|16179.55|16259.55|16179.55|16259.52|16179.52|3
1727636210000|2024-09-29 18:56:50|16259.59|16179.59|16259.9|16179.9|16259.9|16179.9|16259.59|16179.59|8
1727636220000|2024-09-29 18:57:00|16259.96|16179.96|16259.93|16179.93|16259.96|16179.96|16259.88|16179.88|7
1727636230000|2024-09-29 18:57:10|16259.92|16179.92|16259.95|16179.95|16259.95|16179.95|16259.89|16179.89|5
1727636240000|2024-09-29 18:57:20|16259.94|16179.94|16260.11|16180.11|16260.11|16180.11|16259.89|16179.89|5
1727636250000|2024-09-29 18:57:30|16259.83|16179.83|16259.8|16179.8|16259.9|16179.9|16259.8|16179.8|10
1727636260000|2024-09-29 18:57:40|16259.79|16179.79|16259.59|16179.59|16259.79|16179.79|16259.47|16179.47|7
1727636270000|2024-09-29 18:57:50|16259.64|16179.64|16259.71|16179.71|16259.89|16179.89|16259.64|16179.64|7
1727636280000|2024-09-29 18:58:00|16259.93|16179.93|16259.68|16179.68|16259.94|16179.94|16259.68|16179.68|7
1727636290000|2024-09-29 18:58:10|16259.67|16179.67|16259.86|16179.86|16259.86|16179.86|16259.67|16179.67|6
1727636300000|2024-09-29 18:58:20|16259.53|16179.53|16259.8|16179.8|16259.85|16179.85|16259.51|16179.51|7
1727636310000|2024-09-29 18:58:30|16259.75|16179.75|16259.66|16179.66|16259.75|16179.75|16259.66|16179.66|6
1727636320000|2024-09-29 18:58:40|16259.67|16179.67|16260.2|16180.2|16260.2|16180.2|16259.67|16179.67|7
1727636330000|2024-09-29 18:58:50|16259.95|16179.95|16259.9|16179.9|16260.21|16180.21|16259.9|16179.9|6
1727636340000|2024-09-29 18:59:00|16259.91|16179.91|16259.91|16179.91|16259.91|16179.91|16259.9|16179.9|3
1727636350000|2024-09-29 18:59:10|16259.92|16179.92|16259.89|16179.89|16259.94|16179.94|16259.89|16179.89|4
1727636360000|2024-09-29 18:59:20|16259.81|16179.81|16259.78|16179.78|16259.83|16179.83|16259.76|16179.76|9
1727636370000|2024-09-29 18:59:30|16259.76|16179.76|16259.83|16179.83|16259.87|16179.87|16259.71|16179.71|7
1727636380000|2024-09-29 18:59:40|16259.81|16179.81|16260.02|16180.02|16260.03|16180.03|16259.8|16179.8|4
1727636390000|2024-09-29 18:59:50|16260.03|16180.03|16259.96|16179.96|16260.03|16180.03|16259.96|16179.96|7
1727636400000|2024-09-29 19:00:00|16260.16|16180.16|16260.35|16180.35|16260.35|16180.35|16260.12|16180.12|9
1727636410000|2024-09-29 19:00:10|16260.33|16180.33|16259.98|16179.98|16260.33|16180.33|16259.97|16179.97|8
1727636420000|2024-09-29 19:00:20|16260.04|16180.04|16260.19|16180.19|16260.19|16180.19|16259.9|16179.9|9
1727636430000|2024-09-29 19:00:30|16260|16180|16259.47|16179.47|16260|16180|16259.12|16179.12|9
1727636440000|2024-09-29 19:00:40|16259.66|16179.66|16259.78|16179.78|16259.78|16179.78|16259.66|16179.66|7
1727636450000|2024-09-29 19:00:50|16259.75|16179.75|16260.19|16180.19|16260.19|16180.19|16259.73|16179.73|7
1727636460000|2024-09-29 19:01:00|16260.18|16180.18|16260.27|16180.27|16260.27|16180.27|16260.05|16180.05|7
1727636470000|2024-09-29 19:01:10|16260.29|16180.29|16260.32|16180.32|16260.67|16180.67|16260.16|16180.16|6
1727636480000|2024-09-29 19:01:20|16260.67|16180.67|16261.7|16181.7|16261.7|16181.7|16260.59|16180.59|9
1727636490000|2024-09-29 19:01:30|16261.66|16181.66|16261.5|16181.5|16261.66|16181.66|16261.5|16181.5|6
1727636500000|2024-09-29 19:01:40|16261.61|16181.61|16261.84|16181.84|16262.04|16182.04|16261.56|16181.56|10
1727636510000|2024-09-29 19:01:50|16261.99|16181.99|16262|16182|16262|16182|16261.91|16181.91|8
1727636520000|2024-09-29 19:02:00|16262.07|16182.07|16262.58|16182.58|16262.58|16182.58|16261.96|16181.96|7
1727636530000|2024-09-29 19:02:10|16262.43|16182.43|16262.8|16182.8|16262.8|16182.8|16262.43|16182.43|8
1727636540000|2024-09-29 19:02:20|16262.86|16182.86|16262.67|16182.67|16262.86|16182.86|16262.4|16182.4|7
1727636550000|2024-09-29 19:02:30|16262.45|16182.45|16262.66|16182.66|16262.85|16182.85|16262.4|16182.4|10
1727636560000|2024-09-29 19:02:40|16263.17|16183.17|16264.54|16184.54|16264.54|16184.54|16263.17|16183.17|9
1727636570000|2024-09-29 19:02:50|16264.18|16184.18|16264.71|16184.71|16264.71|16184.71|16264.15|16184.15|7
1727636580000|2024-09-29 19:03:00|16264.81|16184.81|16264.92|16184.92|16264.98|16184.98|16264.61|16184.61|9
1727636590000|2024-09-29 19:03:10|16264.74|16184.74|16264.95|16184.95|16264.95|16184.95|16264.73|16184.73|8
1727636600000|2024-09-29 19:03:20|16265.34|16185.34|16265.17|16185.17|16265.44|16185.44|16265.17|16185.17|9
1727636610000|2024-09-29 19:03:30|16265.38|16185.38|16265|16185|16265.38|16185.38|16264.82|16184.82|4
1727636620000|2024-09-29 19:03:40|16264.99|16184.99|16263.89|16183.89|16264.99|16184.99|16263.73|16183.73|10
1727636630000|2024-09-29 19:03:50|16263.99|16183.99|16263.47|16183.47|16263.99|16183.99|16263.41|16183.41|9
1727636640000|2024-09-29 19:04:00|16263.26|16183.26|16264.66|16184.66|16264.66|16184.66|16263.26|16183.26|9
1727636650000|2024-09-29 19:04:10|16264.45|16184.45|16264.77|16184.77|16264.77|16184.77|16264.3|16184.3|8
1727636660000|2024-09-29 19:04:20|16264.38|16184.38|16264.77|16184.77|16264.77|16184.77|16264.37|16184.37|10
1727636670000|2024-09-29 19:04:30|16264.51|16184.51|16264.87|16184.87|16264.87|16184.87|16264.51|16184.51|8
1727636680000|2024-09-29 19:04:40|16264.82|16184.82|16265.27|16185.27|16265.27|16185.27|16264.61|16184.61|9
1727636690000|2024-09-29 19:04:50|16265.25|16185.25|16264.79|16184.79|16265.25|16185.25|16264.79|16184.79|10
1727636700000|2024-09-29 19:05:00|16264.82|16184.82|16264.93|16184.93|16265.1|16185.1|16264.82|16184.82|6
1727636710000|2024-09-29 19:05:10|16265.23|16185.23|16264.83|16184.83|16265.23|16185.23|16264.83|16184.83|6
1727636720000|2024-09-29 19:05:20|16264.81|16184.81|16264.46|16184.46|16264.81|16184.81|16264.46|16184.46|8
1727636730000|2024-09-29 19:05:30|16264.51|16184.51|16264|16184|16264.51|16184.51|16264|16184|8
1727636740000|2024-09-29 19:05:40|16263.97|16183.97|16263.31|16183.31|16264.03|16184.03|16263.26|16183.26|8
1727636750000|2024-09-29 19:05:50|16263.25|16183.25|16263.03|16183.03|16263.25|16183.25|16263.03|16183.03|7
1727636760000|2024-09-29 19:06:00|16263.09|16183.09|16264.09|16184.09|16264.1|16184.1|16263.09|16183.09|9
1727636770000|2024-09-29 19:06:10|16264.16|16184.16|16264.01|16184.01|16264.17|16184.17|16263.9|16183.9|9
1727636780000|2024-09-29 19:06:20|16264|16184|16263.97|16183.97|16264.02|16184.02|16263.64|16183.64|8
1727636790000|2024-09-29 19:06:30|16263.95|16183.95|16264.06|16184.06|16264.11|16184.11|16263.94|16183.94|7
1727636800000|2024-09-29 19:06:40|16264.05|16184.05|16263.72|16183.72|16264.07|16184.07|16263.69|16183.69|10
1727636810000|2024-09-29 19:06:50|16263.69|16183.69|16263.81|16183.81|16263.81|16183.81|16263.69|16183.69|8
1727636820000|2024-09-29 19:07:00|16263.83|16183.83|16263.73|16183.73|16263.85|16183.85|16263.52|16183.52|6
1727636830000|2024-09-29 19:07:10|16264.05|16184.05|16265.67|16185.67|16265.7|16185.7|16264.05|16184.05|8
1727636840000|2024-09-29 19:07:20|16265.44|16185.44|16265.4|16185.4|16265.44|16185.44|16265.4|16185.4|7
1727636850000|2024-09-29 19:07:30|16265.38|16185.38|16266.05|16186.05|16266.1|16186.1|16265.38|16185.38|9
1727636860000|2024-09-29 19:07:40|16265.9|16185.9|16266.21|16186.21|16266.32|16186.32|16265.88|16185.88|9
1727636870000|2024-09-29 19:07:50|16266.27|16186.27|16265.89|16185.89|16266.27|16186.27|16265.89|16185.89|5
1727636880000|2024-09-29 19:08:00|16265.86|16185.86|16265.31|16185.31|16265.86|16185.86|16265.31|16185.31|7
1727636890000|2024-09-29 19:08:10|16265.37|16185.37|16265.57|16185.57|16265.63|16185.63|16265.37|16185.37|7
1727636900000|2024-09-29 19:08:20|16265.56|16185.56|16265.29|16185.29|16265.56|16185.56|16265.03|16185.03|10
1727636910000|2024-09-29 19:08:30|16265.32|16185.32|16265.74|16185.74|16265.74|16185.74|16265.28|16185.28|9
1727636920000|2024-09-29 19:08:40|16265.54|16185.54|16265.78|16185.78|16265.82|16185.82|16265.53|16185.53|7
1727636930000|2024-09-29 19:08:50|16265.74|16185.74|16265.8|16185.8|16265.82|16185.82|16265.56|16185.56|9
1727636940000|2024-09-29 19:09:00|16265.86|16185.86|16266.2|16186.2|16266.26|16186.26|16265.83|16185.83|8
1727636950000|2024-09-29 19:09:10|16266.32|16186.32|16266.46|16186.46|16266.47|16186.47|16266.32|16186.32|8
1727636960000|2024-09-29 19:09:20|16266.47|16186.47|16265.77|16185.77|16266.47|16186.47|16265.77|16185.77|8
1727636970000|2024-09-29 19:09:30|16265.7|16185.7|16265.45|16185.45|16265.7|16185.7|16265.29|16185.29|8
1727636980000|2024-09-29 19:09:40|16265.4|16185.4|16264.81|16184.81|16265.67|16185.67|16264.77|16184.77|7
1727636990000|2024-09-29 19:09:50|16264.83|16184.83|16264.81|16184.81|16264.85|16184.85|16264.8|16184.8|8
1727637000000|2024-09-29 19:10:00|16264.8|16184.8|16265.15|16185.15|16265.18|16185.18|16264.8|16184.8|8
1727637010000|2024-09-29 19:10:10|16264.92|16184.92|16262.4|16182.4|16265.13|16185.13|16262.39|16182.39|7
1727637020000|2024-09-29 19:10:20|16262.45|16182.45|16262.68|16182.68|16262.82|16182.82|16262.45|16182.45|8
1727637030000|2024-09-29 19:10:30|16262.69|16182.69|16262.61|16182.61|16262.83|16182.83|16262.38|16182.38|7
1727637040000|2024-09-29 19:10:40|16262.59|16182.59|16261.96|16181.96|16262.59|16182.59|16261.96|16181.96|8
1727637050000|2024-09-29 19:10:50|16261.97|16181.97|16260.81|16180.81|16262.04|16182.04|16260.81|16180.81|9
1727637060000|2024-09-29 19:11:00|16260.76|16180.76|16260.59|16180.59|16260.76|16180.76|16260.59|16180.59|8
1727637070000|2024-09-29 19:11:10|16260.73|16180.73|16259.95|16179.95|16260.73|16180.73|16259.9|16179.9|10
1727637080000|2024-09-29 19:11:20|16259.97|16179.97|16259.92|16179.92|16259.97|16179.97|16259.91|16179.91|6
1727637090000|2024-09-29 19:11:30|16259.96|16179.96|16260.31|16180.31|16260.32|16180.32|16259.96|16179.96|9
1727637100000|2024-09-29 19:11:40|16260.35|16180.35|16259.98|16179.98|16260.55|16180.55|16259.69|16179.69|7
1727637110000|2024-09-29 19:11:50|16260|16180|16259.82|16179.82|16260.2|16180.2|16259.82|16179.82|10
1727637120000|2024-09-29 19:12:00|16259.81|16179.81|16260.21|16180.21|16260.21|16180.21|16259.8|16179.8|6
1727637130000|2024-09-29 19:12:10|16260.2|16180.2|16260.58|16180.58|16260.91|16180.91|16260.2|16180.2|10
1727637140000|2024-09-29 19:12:20|16260.61|16180.61|16260.57|16180.57|16260.64|16180.64|16260.57|16180.57|9
1727637150000|2024-09-29 19:12:30|16260.56|16180.56|16260.66|16180.66|16260.66|16180.66|16260.52|16180.52|9
1727637160000|2024-09-29 19:12:40|16260.67|16180.67|16260.61|16180.61|16260.67|16180.67|16260.6|16180.6|9
1727637170000|2024-09-29 19:12:50|16260.58|16180.58|16262.34|16182.34|16262.34|16182.34|16260.38|16180.38|5
1727637180000|2024-09-29 19:13:00|16262.35|16182.35|16262.79|16182.79|16262.79|16182.79|16262.35|16182.35|9
1727637190000|2024-09-29 19:13:10|16262.8|16182.8|16262.89|16182.89|16262.89|16182.89|16262.78|16182.78|6
1727637200000|2024-09-29 19:13:20|16262.9|16182.9|16263.02|16183.02|16263.02|16183.02|16262.9|16182.9|5
1727637210000|2024-09-29 19:13:30|16263.38|16183.38|16263.36|16183.36|16263.47|16183.47|16263.36|16183.36|7
1727637220000|2024-09-29 19:13:40|16263.37|16183.37|16263.34|16183.34|16263.37|16183.37|16263.34|16183.34|5
1727637230000|2024-09-29 19:13:50|16263.32|16183.32|16264.48|16184.48|16264.48|16184.48|16263.32|16183.32|6
1727637240000|2024-09-29 19:14:00|16264.54|16184.54|16264.81|16184.81|16264.81|16184.81|16264.54|16184.54|8
1727637250000|2024-09-29 19:14:10|16264.82|16184.82|16265.01|16185.01|16265.06|16185.06|16264.82|16184.82|9
1727637260000|2024-09-29 19:14:20|16265.02|16185.02|16264.85|16184.85|16265.03|16185.03|16264.85|16184.85|6
1727637270000|2024-09-29 19:14:30|16264.94|16184.94|16265.64|16185.64|16265.64|16185.64|16264.93|16184.93|5
1727637280000|2024-09-29 19:14:40|16265.65|16185.65|16265.89|16185.89|16265.89|16185.89|16265.65|16185.65|4
1727637290000|2024-09-29 19:14:50|16265.86|16185.86|16266.16|16186.16|16266.16|16186.16|16265.86|16185.86|8
1727637300000|2024-09-29 19:15:00|16266.17|16186.17|16266.34|16186.34|16266.35|16186.35|16266.09|16186.09|8
1727637310000|2024-09-29 19:15:10|16266.33|16186.33|16266.65|16186.65|16266.65|16186.65|16266.33|16186.33|7
1727637320000|2024-09-29 19:15:20|16266.64|16186.64|16266.42|16186.42|16267.07|16187.07|16266.42|16186.42|9
1727637330000|2024-09-29 19:15:30|16266.37|16186.37|16266.53|16186.53|16266.53|16186.53|16266.31|16186.31|10
1727637340000|2024-09-29 19:15:40|16266.55|16186.55|16266.61|16186.61|16266.61|16186.61|16266.52|16186.52|8
1727637350000|2024-09-29 19:15:50|16267.46|16187.46|16267.46|16187.46|16267.66|16187.66|16267.46|16187.46|6
1727637360000|2024-09-29 19:16:00|16267.45|16187.45|16267.27|16187.27|16267.56|16187.56|16267.27|16187.27|7
1727637370000|2024-09-29 19:16:10|16267.39|16187.39|16267.49|16187.49|16267.49|16187.49|16267.27|16187.27|10
1727637380000|2024-09-29 19:16:20|16267.57|16187.57|16266.18|16186.18|16267.57|16187.57|16265.6|16185.6|9
1727637390000|2024-09-29 19:16:30|16266.19|16186.19|16265.82|16185.82|16266.26|16186.26|16265.82|16185.82|10
1727637400000|2024-09-29 19:16:40|16265.83|16185.83|16266.97|16186.97|16266.97|16186.97|16265.83|16185.83|9
1727637410000|2024-09-29 19:16:50|16266.95|16186.95|16268.74|16188.74|16268.74|16188.74|16266.95|16186.95|10
1727637420000|2024-09-29 19:17:00|16269.4|16189.4|16269.56|16189.56|16269.6|16189.6|16269.4|16189.4|10
1727637430000|2024-09-29 19:17:10|16269.55|16189.55|16269.57|16189.57|16269.61|16189.61|16269.55|16189.55|6
1727637440000|2024-09-29 19:17:20|16269.23|16189.23|16269.57|16189.57|16269.62|16189.62|16269.23|16189.23|6
1727637450000|2024-09-29 19:17:30|16269.65|16189.65|16269.6|16189.6|16269.65|16189.65|16269.29|16189.29|6
1727637460000|2024-09-29 19:17:40|16269.58|16189.58|16269.31|16189.31|16269.58|16189.58|16269.31|16189.31|8
1727637470000|2024-09-29 19:17:50|16269.29|16189.29|16268.13|16188.13|16269.29|16189.29|16268.12|16188.12|10
1727637480000|2024-09-29 19:18:00|16268.12|16188.12|16268.47|16188.47|16268.48|16188.48|16268.12|16188.12|9
1727637490000|2024-09-29 19:18:10|16268.46|16188.46|16268.81|16188.81|16268.82|16188.82|16268.46|16188.46|8
1727637500000|2024-09-29 19:18:20|16268.82|16188.82|16268.81|16188.81|16268.85|16188.85|16268.81|16188.81|6
1727637510000|2024-09-29 19:18:30|16268.82|16188.82|16269.12|16189.12|16269.12|16189.12|16268.82|16188.82|9
1727637520000|2024-09-29 19:18:40|16269.13|16189.13|16269.58|16189.58|16269.58|16189.58|16269.13|16189.13|8
1727637530000|2024-09-29 19:18:50|16270.22|16190.22|16270.37|16190.37|16270.38|16190.38|16270.22|16190.22|7
1727637540000|2024-09-29 19:19:00|16270.4|16190.4|16271.06|16191.06|16271.06|16191.06|16270.4|16190.4|7
1727637550000|2024-09-29 19:19:10|16271.05|16191.05|16271.04|16191.04|16271.11|16191.11|16271.04|16191.04|4
1727637560000|2024-09-29 19:19:20|16271.05|16191.05|16271.03|16191.03|16271.05|16191.05|16271.03|16191.03|3
1727637570000|2024-09-29 19:19:30|16271.04|16191.04|16271.58|16191.58|16271.58|16191.58|16271.04|16191.04|6
1727637580000|2024-09-29 19:19:40|16271.59|16191.59|16272.09|16192.09|16272.09|16192.09|16271.59|16191.59|6
1727637590000|2024-09-29 19:19:50|16272.05|16192.05|16272.19|16192.19|16272.19|16192.19|16272.03|16192.03|5
1727637600000|2024-09-29 19:20:00|16272.18|16192.18|16272.28|16192.28|16272.46|16192.46|16272.18|16192.18|6
1727637610000|2024-09-29 19:20:10|16272.32|16192.32|16272.39|16192.39|16272.39|16192.39|16272.32|16192.32|6
1727637620000|2024-09-29 19:20:20|16272.53|16192.53|16274.23|16194.23|16274.23|16194.23|16272.53|16192.53|10
1727637630000|2024-09-29 19:20:30|16274.74|16194.74|16276.21|16196.21|16276.39|16196.39|16274.68|16194.68|9
1727637640000|2024-09-29 19:20:40|16275.96|16195.96|16275.53|16195.53|16276.2|16196.2|16275.48|16195.48|10
1727637650000|2024-09-29 19:20:50|16275.56|16195.56|16276.73|16196.73|16276.73|16196.73|16275.56|16195.56|10
1727637660000|2024-09-29 19:21:00|16277.99|16197.99|16277.91|16197.91|16278.33|16198.33|16277.9|16197.9|10
1727637670000|2024-09-29 19:21:10|16277.92|16197.92|16278.02|16198.02|16278.06|16198.06|16277.92|16197.92|9
1727637680000|2024-09-29 19:21:20|16278.01|16198.01|16277.96|16197.96|16278.07|16198.07|16277.96|16197.96|6
1727637690000|2024-09-29 19:21:30|16277.98|16197.98|16278.4|16198.4|16278.4|16198.4|16277.9|16197.9|8
1727637700000|2024-09-29 19:21:40|16278.41|16198.41|16278.69|16198.69|16278.71|16198.71|16278.41|16198.41|9
1727637710000|2024-09-29 19:21:50|16278.57|16198.57|16278.65|16198.65|16278.65|16198.65|16278.53|16198.53|7
1727637720000|2024-09-29 19:22:00|16278.59|16198.59|16278.79|16198.79|16278.79|16198.79|16278.59|16198.59|7
1727637730000|2024-09-29 19:22:10|16278.61|16198.61|16277.59|16197.59|16278.84|16198.84|16277.59|16197.59|9
1727637740000|2024-09-29 19:22:20|16277.6|16197.6|16276.76|16196.76|16277.6|16197.6|16276.76|16196.76|9
1727637750000|2024-09-29 19:22:30|16276.84|16196.84|16277.42|16197.42|16277.5|16197.5|16276.84|16196.84|9
1727637760000|2024-09-29 19:22:40|16277.25|16197.25|16277.42|16197.42|16277.43|16197.43|16277.24|16197.24|6
1727637770000|2024-09-29 19:22:50|16277.28|16197.28|16277.64|16197.64|16277.64|16197.64|16277.28|16197.28|6
1727637780000|2024-09-29 19:23:00|16277.56|16197.56|16277.91|16197.91|16277.91|16197.91|16277.56|16197.56|8
1727637790000|2024-09-29 19:23:10|16277.9|16197.9|16277.7|16197.7|16277.9|16197.9|16277.7|16197.7|6
1727637800000|2024-09-29 19:23:20|16277.69|16197.69|16277.92|16197.92|16277.95|16197.95|16277.69|16197.69|7
1727637810000|2024-09-29 19:23:30|16277.74|16197.74|16277.79|16197.79|16277.99|16197.99|16277.73|16197.73|9
1727637820000|2024-09-29 19:23:40|16277.78|16197.78|16277.84|16197.84|16278.09|16198.09|16277.78|16197.78|8
1727637830000|2024-09-29 19:23:50|16277.77|16197.77|16277.71|16197.71|16277.77|16197.77|16277.7|16197.7|6
1727637840000|2024-09-29 19:24:00|16277.7|16197.7|16277.57|16197.57|16277.7|16197.7|16277.57|16197.57|4
1727637850000|2024-09-29 19:24:10|16277.56|16197.56|16277.38|16197.38|16277.74|16197.74|16277.05|16197.05|8
1727637860000|2024-09-29 19:24:20|16277.31|16197.31|16278.66|16198.66|16278.69|16198.69|16277.31|16197.31|9
1727637870000|2024-09-29 19:24:30|16278.49|16198.49|16278.71|16198.71|16278.83|16198.83|16278.49|16198.49|9
1727637880000|2024-09-29 19:24:40|16278.69|16198.69|16278.28|16198.28|16278.93|16198.93|16278.28|16198.28|9
1727637890000|2024-09-29 19:24:50|16278.44|16198.44|16278.25|16198.25|16278.55|16198.55|16278.25|16198.25|4
1727637900000|2024-09-29 19:25:00|16278.27|16198.27|16278.42|16198.42|16278.53|16198.53|16278.27|16198.27|7
1727637910000|2024-09-29 19:25:10|16278.41|16198.41|16278.49|16198.49|16278.49|16198.49|16278.41|16198.41|6
1727637920000|2024-09-29 19:25:20|16278.48|16198.48|16278.91|16198.91|16278.91|16198.91|16278.47|16198.47|8
1727637930000|2024-09-29 19:25:30|16279.1|16199.1|16279.14|16199.14|16279.14|16199.14|16279.1|16199.1|7
1727637940000|2024-09-29 19:25:40|16279.12|16199.12|16279.11|16199.11|16279.25|16199.25|16279.11|16199.11|7
1727637950000|2024-09-29 19:25:50|16279.21|16199.21|16279.03|16199.03|16279.23|16199.23|16279.03|16199.03|10
1727637960000|2024-09-29 19:26:00|16282.22|16202.22|16282.07|16202.07|16282.33|16202.33|16282.07|16202.07|8
1727637970000|2024-09-29 19:26:10|16280.71|16200.71|16280.11|16200.11|16280.71|16200.71|16279.39|16199.39|9
1727637980000|2024-09-29 19:26:20|16280.06|16200.06|16279.89|16199.89|16280.09|16200.09|16279.88|16199.88|9
1727637990000|2024-09-29 19:26:30|16279.88|16199.88|16276.51|16196.51|16279.89|16199.89|16276.46|16196.46|9
1727638000000|2024-09-29 19:26:40|16276.5|16196.5|16275.11|16195.11|16276.5|16196.5|16275.11|16195.11|9
1727638010000|2024-09-29 19:26:50|16275.33|16195.33|16275.28|16195.28|16275.52|16195.52|16275.28|16195.28|9
1727638020000|2024-09-29 19:27:00|16275.31|16195.31|16274.15|16194.15|16275.31|16195.31|16273.86|16193.86|7
1727638030000|2024-09-29 19:27:10|16273.88|16193.88|16273.53|16193.53|16273.88|16193.88|16273.53|16193.53|8
1727638040000|2024-09-29 19:27:20|16273.57|16193.57|16274.49|16194.49|16274.51|16194.51|16273.51|16193.51|9
1727638050000|2024-09-29 19:27:30|16274.55|16194.55|16274.2|16194.2|16274.55|16194.55|16274.19|16194.19|7
1727638060000|2024-09-29 19:27:40|16274.42|16194.42|16274.3|16194.3|16274.42|16194.42|16274.19|16194.19|8
1727638070000|2024-09-29 19:27:50|16274.43|16194.43|16274.56|16194.56|16274.56|16194.56|16274.35|16194.35|8
1727638080000|2024-09-29 19:28:00|16274.55|16194.55|16274.13|16194.13|16274.56|16194.56|16274.13|16194.13|7
1727638090000|2024-09-29 19:28:10|16274.12|16194.12|16274.78|16194.78|16274.78|16194.78|16274.1|16194.1|7
1727638100000|2024-09-29 19:28:20|16274.74|16194.74|16274.41|16194.41|16274.79|16194.79|16273.97|16193.97|10
1727638110000|2024-09-29 19:28:30|16274.22|16194.22|16274.06|16194.06|16274.22|16194.22|16274.05|16194.05|6
1727638120000|2024-09-29 19:28:40|16274.03|16194.03|16274.42|16194.42|16274.42|16194.42|16274.03|16194.03|5
1727638130000|2024-09-29 19:28:50|16274.07|16194.07|16274.06|16194.06|16274.07|16194.07|16274.06|16194.06|4
1727638140000|2024-09-29 19:29:00|16274.09|16194.09|16274.22|16194.22|16274.22|16194.22|16273.63|16193.63|7
1727638150000|2024-09-29 19:29:10|16273.97|16193.97|16273.58|16193.58|16273.99|16193.99|16273.58|16193.58|5
1727638160000|2024-09-29 19:29:20|16273.59|16193.59|16273.61|16193.61|16273.95|16193.95|16273.59|16193.59|7
1727638170000|2024-09-29 19:29:30|16273.64|16193.64|16273.59|16193.59|16273.64|16193.64|16273.59|16193.59|6
1727638180000|2024-09-29 19:29:40|16273.61|16193.61|16273.57|16193.57|16273.61|16193.61|16273.56|16193.56|5
1727638190000|2024-09-29 19:29:50|16273.56|16193.56|16273.54|16193.54|16273.56|16193.56|16273.54|16193.54|5
1727638200000|2024-09-29 19:30:00|16273.47|16193.47|16274.78|16194.78|16274.78|16194.78|16273.47|16193.47|7
1727638210000|2024-09-29 19:30:10|16274.71|16194.71|16274.34|16194.34|16274.73|16194.73|16274.34|16194.34|8
1727638220000|2024-09-29 19:30:20|16274.36|16194.36|16275.12|16195.12|16275.46|16195.46|16274.36|16194.36|9
1727638230000|2024-09-29 19:30:30|16274.96|16194.96|16274.93|16194.93|16274.96|16194.96|16274.81|16194.81|10
1727638240000|2024-09-29 19:30:40|16274.91|16194.91|16273.92|16193.92|16274.91|16194.91|16273.8|16193.8|10
1727638250000|2024-09-29 19:30:50|16273.96|16193.96|16274.6|16194.6|16274.6|16194.6|16273.96|16193.96|7
1727638260000|2024-09-29 19:31:00|16274.61|16194.61|16274.97|16194.97|16274.98|16194.98|16274.6|16194.6|6
1727638270000|2024-09-29 19:31:10|16274.98|16194.98|16274.95|16194.95|16274.98|16194.98|16274.95|16194.95|4
1727638280000|2024-09-29 19:31:20|16274.97|16194.97|16275.01|16195.01|16275.01|16195.01|16274.95|16194.95|9
1727638290000|2024-09-29 19:31:30|16275.02|16195.02|16276.59|16196.59|16276.59|16196.59|16274.97|16194.97|10
1727638300000|2024-09-29 19:31:40|16276.36|16196.36|16276.52|16196.52|16276.72|16196.72|16276.36|16196.36|8
1727638310000|2024-09-29 19:31:50|16276.49|16196.49|16275.77|16195.77|16276.49|16196.49|16275.77|16195.77|10
1727638320000|2024-09-29 19:32:00|16275.54|16195.54|16273.78|16193.78|16275.54|16195.54|16273.77|16193.77|9
1727638330000|2024-09-29 19:32:10|16273.37|16193.37|16272.91|16192.91|16273.37|16193.37|16272.91|16192.91|8
1727638340000|2024-09-29 19:32:20|16272.8|16192.8|16271.89|16191.89|16272.8|16192.8|16271.57|16191.57|10
1727638350000|2024-09-29 19:32:30|16271.86|16191.86|16272.57|16192.57|16272.58|16192.58|16271.82|16191.82|8
1727638360000|2024-09-29 19:32:40|16272.58|16192.58|16273.06|16193.06|16273.07|16193.07|16272.57|16192.57|9
1727638370000|2024-09-29 19:32:50|16273.07|16193.07|16272.76|16192.76|16273.07|16193.07|16272.7|16192.7|8
1727638380000|2024-09-29 19:33:00|16272.57|16192.57|16272.93|16192.93|16272.93|16192.93|16272.56|16192.56|7
1727638390000|2024-09-29 19:33:10|16272.92|16192.92|16274.21|16194.21|16274.3|16194.3|16272.92|16192.92|8
1727638400000|2024-09-29 19:33:20|16274.17|16194.17|16274.75|16194.75|16275.02|16195.02|16274.17|16194.17|10
1727638410000|2024-09-29 19:33:30|16274.83|16194.83|16275.27|16195.27|16275.27|16195.27|16274.83|16194.83|9
1727638420000|2024-09-29 19:33:40|16275.28|16195.28|16274.83|16194.83|16275.32|16195.32|16274.83|16194.83|6
1727638430000|2024-09-29 19:33:50|16274.79|16194.79|16274.1|16194.1|16274.91|16194.91|16274.1|16194.1|9
1727638440000|2024-09-29 19:34:00|16274.09|16194.09|16274.98|16194.98|16274.98|16194.98|16274.04|16194.04|9
1727638450000|2024-09-29 19:34:10|16274.99|16194.99|16274.72|16194.72|16275.03|16195.03|16274.72|16194.72|9
1727638460000|2024-09-29 19:34:20|16274.86|16194.86|16274.54|16194.54|16274.93|16194.93|16274.51|16194.51|9
1727638470000|2024-09-29 19:34:30|16274.79|16194.79|16275.49|16195.49|16275.53|16195.53|16274.79|16194.79|10
1727638480000|2024-09-29 19:34:40|16275.55|16195.55|16275.57|16195.57|16275.57|16195.57|16275.35|16195.35|10
1727638490000|2024-09-29 19:34:50|16275.48|16195.48|16275.66|16195.66|16275.66|16195.66|16275.41|16195.41|8
1727638500000|2024-09-29 19:35:00|16275.55|16195.55|16276.9|16196.9|16276.9|16196.9|16275.51|16195.51|8
1727638510000|2024-09-29 19:35:10|16276.94|16196.94|16276.95|16196.95|16277.54|16197.54|16276.65|16196.65|10
1727638520000|2024-09-29 19:35:20|16277.11|16197.11|16277.09|16197.09|16277.13|16197.13|16277|16197|7
1727638530000|2024-09-29 19:35:30|16276.96|16196.96|16276.77|16196.77|16277.08|16197.08|16276.77|16196.77|9
1727638540000|2024-09-29 19:35:40|16276.92|16196.92|16275.48|16195.48|16276.92|16196.92|16275.48|16195.48|10
1727638550000|2024-09-29 19:35:50|16275.47|16195.47|16275.45|16195.45|16275.47|16195.47|16275.38|16195.38|9
1727638560000|2024-09-29 19:36:00|16275.48|16195.48|16275.43|16195.43|16275.54|16195.54|16275.43|16195.43|7
1727638570000|2024-09-29 19:36:10|16275.42|16195.42|16275.5|16195.5|16275.52|16195.52|16275.42|16195.42|7
1727638580000|2024-09-29 19:36:20|16275.49|16195.49|16275.65|16195.65|16275.65|16195.65|16275.41|16195.41|9
1727638590000|2024-09-29 19:36:30|16275.54|16195.54|16275.67|16195.67|16275.93|16195.93|16274.8|16194.8|9
1727638600000|2024-09-29 19:36:40|16275.66|16195.66|16275.68|16195.68|16275.68|16195.68|16275.61|16195.61|7
1727638610000|2024-09-29 19:36:50|16275.69|16195.69|16274.89|16194.89|16275.69|16195.69|16274.89|16194.89|8
1727638620000|2024-09-29 19:37:00|16274.88|16194.88|16275.04|16195.04|16275.04|16195.04|16274.51|16194.51|9
1727638630000|2024-09-29 19:37:10|16275.21|16195.21|16275.7|16195.7|16275.7|16195.7|16275.11|16195.11|10
1727638640000|2024-09-29 19:37:20|16275.59|16195.59|16275.82|16195.82|16275.82|16195.82|16275.56|16195.56|9
1727638650000|2024-09-29 19:37:30|16275.92|16195.92|16275.08|16195.08|16275.98|16195.98|16274.88|16194.88|10
1727638660000|2024-09-29 19:37:40|16274.95|16194.95|16274.21|16194.21|16275.17|16195.17|16274.21|16194.21|10
1727638670000|2024-09-29 19:37:50|16274.17|16194.17|16274.12|16194.12|16274.17|16194.17|16274.12|16194.12|4
1727638680000|2024-09-29 19:38:00|16273.87|16193.87|16273.71|16193.71|16274.27|16194.27|16273.69|16193.69|8
1727638690000|2024-09-29 19:38:10|16273.76|16193.76|16273.39|16193.39|16273.79|16193.79|16273.39|16193.39|5
1727638700000|2024-09-29 19:38:20|16273.4|16193.4|16272.91|16192.91|16273.4|16193.4|16272.67|16192.67|8
1727638710000|2024-09-29 19:38:30|16272.67|16192.67|16272.61|16192.61|16272.69|16192.69|16272.61|16192.61|6
1727638720000|2024-09-29 19:38:40|16272.59|16192.59|16272.47|16192.47|16272.59|16192.59|16272.47|16192.47|8
1727638730000|2024-09-29 19:38:50|16272.46|16192.46|16272.56|16192.56|16272.56|16192.56|16272.39|16192.39|8
1727638740000|2024-09-29 19:39:00|16272.55|16192.55|16272.39|16192.39|16272.56|16192.56|16272.39|16192.39|8
1727638750000|2024-09-29 19:39:10|16272.37|16192.37|16272.79|16192.79|16272.79|16192.79|16272.29|16192.29|8
1727638760000|2024-09-29 19:39:20|16273.01|16193.01|16273.17|16193.17|16273.39|16193.39|16273.01|16193.01|10
1727638770000|2024-09-29 19:39:30|16273.18|16193.18|16277.62|16189.62|16277.68|16193.18|16273.12|16189.18|11
1727638780000|2024-09-29 19:39:40|16277.28|16189.28|16277.05|16189.05|16277.28|16189.28|16277.04|16189.04|9
1727638790000|2024-09-29 19:39:50|16277.06|16189.06|16276.95|16188.95|16277.17|16189.17|16276.95|16188.95|9
1727638800000|2024-09-29 19:40:00|16276.93|16188.93|16276.89|16188.89|16277.06|16189.06|16276.84|16188.84|8
1727638810000|2024-09-29 19:40:10|16276.94|16188.94|16276.95|16188.95|16277.16|16189.16|16276.81|16188.81|8
1727638820000|2024-09-29 19:40:20|16276.97|16188.97|16277.19|16189.19|16277.44|16189.44|16276.92|16188.92|9
1727638830000|2024-09-29 19:40:30|16277.2|16189.2|16277.95|16189.95|16277.95|16189.95|16277.2|16189.2|9
1727638840000|2024-09-29 19:40:40|16278.76|16190.76|16278.86|16190.86|16278.88|16190.88|16278.76|16190.76|6
1727638850000|2024-09-29 19:40:50|16278.91|16190.91|16279.42|16191.42|16279.42|16191.42|16278.91|16190.91|7
1727638860000|2024-09-29 19:41:00|16279.18|16191.18|16278.97|16190.97|16279.65|16191.65|16278.97|16190.97|10
1727638870000|2024-09-29 19:41:10|16279.17|16191.17|16279.07|16191.07|16279.46|16191.46|16279.07|16191.07|8
1727638880000|2024-09-29 19:41:20|16279.09|16191.09|16279.4|16191.4|16279.69|16191.69|16279.03|16191.03|10
1727638890000|2024-09-29 19:41:30|16279.64|16191.64|16279.64|16191.64|16279.86|16191.86|16279.58|16191.58|8
1727638900000|2024-09-29 19:41:40|16279.65|16191.65|16278.91|16190.91|16279.65|16191.65|16278.91|16190.91|7
1727638910000|2024-09-29 19:41:50|16278.88|16190.88|16278.05|16190.05|16278.88|16190.88|16278.05|16190.05|9
1727638920000|2024-09-29 19:42:00|16277.72|16189.72|16277.92|16189.92|16277.95|16189.95|16277.69|16189.69|8
1727638930000|2024-09-29 19:42:10|16277.96|16189.96|16277.55|16189.55|16277.98|16189.98|16277.55|16189.55|7
1727638940000|2024-09-29 19:42:20|16277.56|16189.56|16277.28|16189.28|16277.56|16189.56|16277.28|16189.28|7
1727638950000|2024-09-29 19:42:30|16277.29|16189.29|16278.59|16190.59|16278.59|16190.59|16277.29|16189.29|5
1727638960000|2024-09-29 19:42:40|16278.62|16190.62|16279.44|16191.44|16279.44|16191.44|16278.5|16190.5|8
1727638970000|2024-09-29 19:42:50|16279.45|16191.45|16280.23|16192.23|16280.23|16192.23|16279.45|16191.45|9
1727638980000|2024-09-29 19:43:00|16280.26|16192.26|16282.39|16194.39|16282.39|16194.39|16280.26|16192.26|8
1727638990000|2024-09-29 19:43:10|16282.42|16194.42|16282.52|16194.52|16282.52|16194.52|16282.42|16194.42|6
1727639000000|2024-09-29 19:43:20|16282.55|16194.55|16283.24|16195.24|16283.38|16195.38|16282.55|16194.55|8
1727639010000|2024-09-29 19:43:30|16283.25|16195.25|16283.74|16195.74|16283.74|16195.74|16283.24|16195.24|6
1727639020000|2024-09-29 19:43:40|16283.63|16195.63|16283.66|16195.66|16283.66|16195.66|16283.63|16195.63|8
1727639030000|2024-09-29 19:43:50|16283.71|16195.71|16283.78|16195.78|16283.78|16195.78|16283.71|16195.71|5
1727639040000|2024-09-29 19:44:00|16283.79|16195.79|16283.78|16195.78|16283.79|16195.79|16283.78|16195.78|2
1727639050000|2024-09-29 19:44:10|16283.79|16195.79|16283.76|16195.76|16283.81|16195.81|16283.76|16195.76|6
1727639060000|2024-09-29 19:44:20|16283.75|16195.75|16283.3|16195.3|16283.75|16195.75|16283.07|16195.07|4
1727639070000|2024-09-29 19:44:30|16283.35|16195.35|16283.37|16195.37|16283.37|16195.37|16283.33|16195.33|7
1727639080000|2024-09-29 19:44:40|16283.45|16195.45|16284.38|16196.38|16284.38|16196.38|16283.45|16195.45|8
1727639090000|2024-09-29 19:44:50|16284.36|16196.36|16284.44|16196.44|16284.44|16196.44|16284.35|16196.35|6
1727639100000|2024-09-29 19:45:00|16284.23|16196.23|16284.73|16196.73|16284.73|16196.73|16284.1|16196.1|10
1727639110000|2024-09-29 19:45:10|16284.98|16196.98|16285.04|16197.04|16285.04|16197.04|16284.96|16196.96|5
1727639120000|2024-09-29 19:45:20|16285.45|16197.45|16285.32|16197.32|16285.45|16197.45|16285.18|16197.18|9
1727639130000|2024-09-29 19:45:30|16285.31|16197.31|16287.04|16199.04|16287.04|16199.04|16285.29|16197.29|6
1727639140000|2024-09-29 19:45:40|16286.47|16198.47|16287.21|16199.21|16287.22|16199.22|16286.47|16198.47|9
1727639150000|2024-09-29 19:45:50|16287.22|16199.22|16287.51|16199.51|16287.51|16199.51|16287.18|16199.18|9
1727639160000|2024-09-29 19:46:00|16287.52|16199.52|16287.8|16199.8|16287.8|16199.8|16287.42|16199.42|7
1727639170000|2024-09-29 19:46:10|16287.83|16199.83|16287.86|16199.86|16287.88|16199.88|16287.81|16199.81|10
1727639180000|2024-09-29 19:46:20|16287.87|16199.87|16287.88|16199.88|16287.92|16199.92|16287.85|16199.85|7
1727639190000|2024-09-29 19:46:30|16287.9|16199.9|16292.01|16204.01|16292.01|16204.01|16287.9|16199.9|7
1727639200000|2024-09-29 19:46:40|16292.1|16204.1|16292.64|16204.64|16292.64|16204.64|16292.1|16204.1|9
1727639210000|2024-09-29 19:46:50|16292.66|16204.66|16292.95|16204.95|16292.95|16204.95|16292.65|16204.65|8
1727639220000|2024-09-29 19:47:00|16293.71|16205.71|16293.86|16205.86|16294.96|16206.96|16293.71|16205.71|10
1727639230000|2024-09-29 19:47:10|16293.77|16205.77|16293.5|16205.5|16293.78|16205.78|16293.37|16205.37|10
1727639240000|2024-09-29 19:47:20|16293.56|16205.56|16295.93|16207.93|16295.93|16207.93|16293.56|16205.56|9
1727639250000|2024-09-29 19:47:30|16296.08|16208.08|16296.85|16208.85|16296.85|16208.85|16296.08|16208.08|10
1727639260000|2024-09-29 19:47:40|16296.88|16208.88|16296.65|16208.65|16296.93|16208.93|16296.65|16208.65|8
1727639270000|2024-09-29 19:47:50|16296.88|16208.88|16296.64|16208.64|16296.88|16208.88|16296.63|16208.63|5
1727639280000|2024-09-29 19:48:00|16296.65|16208.65|16296.9|16208.9|16296.93|16208.93|16296.65|16208.65|8
1727639290000|2024-09-29 19:48:10|16296.78|16208.78|16295.57|16207.57|16296.78|16208.78|16295.57|16207.57|6
1727639300000|2024-09-29 19:48:20|16295.49|16207.49|16295.75|16207.75|16295.75|16207.75|16295.49|16207.49|10
1727639310000|2024-09-29 19:48:30|16295.7|16207.7|16296.2|16208.2|16296.28|16208.28|16295.69|16207.69|7
1727639320000|2024-09-29 19:48:40|16296.22|16208.22|16296.28|16208.28|16296.31|16208.31|16296.21|16208.21|8
1727639330000|2024-09-29 19:48:50|16296.29|16208.29|16296.08|16208.08|16296.3|16208.3|16296.06|16208.06|8
1727639340000|2024-09-29 19:49:00|16296.07|16208.07|16296.22|16208.22|16296.22|16208.22|16295.6|16207.6|8
1727639350000|2024-09-29 19:49:10|16296.23|16208.23|16296.47|16208.47|16296.49|16208.49|16296.23|16208.23|7
1727639360000|2024-09-29 19:49:20|16296.48|16208.48|16296.76|16208.76|16296.77|16208.77|16296.46|16208.46|8
1727639370000|2024-09-29 19:49:30|16296.77|16208.77|16296.75|16208.75|16296.78|16208.78|16296.56|16208.56|9
1727639380000|2024-09-29 19:49:40|16296.97|16208.97|16296.78|16208.78|16296.99|16208.99|16296.69|16208.69|8
1727639390000|2024-09-29 19:49:50|16296.91|16208.91|16297.24|16209.24|16297.32|16209.32|16296.91|16208.91|8
1727639400000|2024-09-29 19:50:00|16297.26|16209.26|16297.05|16209.05|16297.27|16209.27|16297.05|16209.05|5
1727639410000|2024-09-29 19:50:10|16297.03|16209.03|16296.83|16208.83|16297.21|16209.21|16296.83|16208.83|5
1727639420000|2024-09-29 19:50:20|16297.05|16209.05|16298.14|16210.14|16298.17|16210.17|16297.05|16209.05|8
1727639430000|2024-09-29 19:50:30|16298.15|16210.15|16298.29|16210.29|16298.29|16210.29|16297.94|16209.94|5
1727639440000|2024-09-29 19:50:40|16298.31|16210.31|16301.35|16213.35|16301.67|16213.67|16298.31|16210.31|9
1727639450000|2024-09-29 19:50:50|16301.1|16213.1|16300.15|16212.15|16301.2|16213.2|16300.13|16212.13|9
1727639460000|2024-09-29 19:51:00|16300.34|16212.34|16299.81|16211.81|16300.34|16212.34|16299.64|16211.64|9
1727639470000|2024-09-29 19:51:10|16299.8|16211.8|16300.01|16212.01|16300.01|16212.01|16299.77|16211.77|5
1727639480000|2024-09-29 19:51:20|16300.08|16212.08|16300.07|16212.07|16300.08|16212.08|16300.06|16212.06|5
1727639490000|2024-09-29 19:51:30|16300.04|16212.04|16300.09|16212.09|16300.09|16212.09|16300.02|16212.02|6
1727639500000|2024-09-29 19:51:40|16300.1|16212.1|16299.44|16211.44|16300.1|16212.1|16299.44|16211.44|4
1727639510000|2024-09-29 19:51:50|16299.58|16211.58|16299.39|16211.39|16299.58|16211.58|16299.37|16211.37|8
1727639520000|2024-09-29 19:52:00|16299.4|16211.4|16299.39|16211.39|16299.44|16211.44|16299.39|16211.39|6
1727639530000|2024-09-29 19:52:10|16299.38|16211.38|16299.67|16211.67|16299.71|16211.71|16298.67|16210.67|8
1727639540000|2024-09-29 19:52:20|16299.66|16211.66|16299.63|16211.63|16299.66|16211.66|16299.57|16211.57|6
1727639550000|2024-09-29 19:52:30|16299.69|16211.69|16299.83|16211.83|16299.84|16211.84|16299.69|16211.69|7
1727639560000|2024-09-29 19:52:40|16300.07|16212.07|16300.45|16212.45|16300.46|16212.46|16300.07|16212.07|8
1727639570000|2024-09-29 19:52:50|16300.48|16212.48|16299.96|16211.96|16300.48|16212.48|16299.49|16211.49|8
1727639580000|2024-09-29 19:53:00|16299.97|16211.97|16298.04|16210.04|16299.97|16211.97|16297.97|16209.97|10
1727639590000|2024-09-29 19:53:10|16298.03|16210.03|16297.97|16209.97|16298.03|16210.03|16297.64|16209.64|10
1727639600000|2024-09-29 19:53:20|16298|16210|16298.75|16210.75|16298.75|16210.75|16297.27|16209.27|8
1727639610000|2024-09-29 19:53:30|16298.59|16210.59|16298.54|16210.54|16298.59|16210.59|16297.8|16209.8|9
1727639620000|2024-09-29 19:53:40|16298.74|16210.74|16298.46|16210.46|16298.74|16210.74|16298.46|16210.46|10
1727639630000|2024-09-29 19:53:50|16298.18|16210.18|16297.62|16209.62|16298.18|16210.18|16297.62|16209.62|8
1727639640000|2024-09-29 19:54:00|16297.61|16209.61|16297.62|16209.62|16298|16210|16297.61|16209.61|10
1727639650000|2024-09-29 19:54:10|16297.77|16209.77|16298.73|16210.73|16298.75|16210.75|16297.77|16209.77|8
1727639660000|2024-09-29 19:54:20|16298.9|16210.9|16298.87|16210.87|16298.9|16210.9|16298.81|16210.81|8
1727639670000|2024-09-29 19:54:30|16298.88|16210.88|16298.92|16210.92|16298.93|16210.93|16298.88|16210.88|6
1727639680000|2024-09-29 19:54:40|16299|16211|16299.08|16211.08|16299.11|16211.11|16298.99|16210.99|8
1727639690000|2024-09-29 19:54:50|16299.09|16211.09|16299.4|16211.4|16299.4|16211.4|16299.09|16211.09|8
1727639700000|2024-09-29 19:55:00|16299.48|16211.48|16300.62|16212.62|16300.62|16212.62|16299.35|16211.35|9
1727639710000|2024-09-29 19:55:10|16300.87|16212.87|16301.14|16213.14|16301.14|16213.14|16300.87|16212.87|9
1727639720000|2024-09-29 19:55:20|16301.15|16213.15|16301.73|16213.73|16301.89|16213.89|16301.14|16213.14|10
1727639730000|2024-09-29 19:55:30|16301.74|16213.74|16301.76|16213.76|16301.77|16213.77|16301.73|16213.73|8
1727639740000|2024-09-29 19:55:40|16301.74|16213.74|16301.63|16213.63|16301.83|16213.83|16301.63|16213.63|9
1727639750000|2024-09-29 19:55:50|16301.5|16213.5|16301.49|16213.49|16301.53|16213.53|16301.44|16213.44|6
1727639760000|2024-09-29 19:56:00|16301.5|16213.5|16301.29|16213.29|16301.5|16213.5|16300.86|16212.86|9
1727639770000|2024-09-29 19:56:10|16301.33|16213.33|16302.87|16214.87|16302.87|16214.87|16300.84|16212.84|9
1727639780000|2024-09-29 19:56:20|16303.02|16215.02|16303.56|16215.56|16303.56|16215.56|16302.76|16214.76|9
1727639790000|2024-09-29 19:56:30|16303.75|16215.75|16303.42|16215.42|16303.93|16215.93|16303.42|16215.42|8
1727639800000|2024-09-29 19:56:40|16303.39|16215.39|16306.36|16218.36|16306.36|16218.36|16303.39|16215.39|10
1727639810000|2024-09-29 19:56:50|16306.35|16218.35|16306.33|16218.33|16306.35|16218.35|16306.02|16218.02|10
1727639820000|2024-09-29 19:57:00|16306.26|16218.26|16307.51|16219.51|16307.51|16219.51|16306.25|16218.25|10
1727639830000|2024-09-29 19:57:10|16307.31|16219.31|16307.2|16219.2|16307.84|16219.84|16307.2|16219.2|10
1727639840000|2024-09-29 19:57:20|16306.91|16218.91|16306.65|16218.65|16307.18|16219.18|16306.6|16218.6|9
1727639850000|2024-09-29 19:57:30|16306.86|16218.86|16306.59|16218.59|16306.88|16218.88|16306.59|16218.59|6
1727639860000|2024-09-29 19:57:40|16306.56|16218.56|16306.48|16218.48|16306.64|16218.64|16306.48|16218.48|9
1727639870000|2024-09-29 19:57:50|16306.57|16218.57|16306.67|16218.67|16306.67|16218.67|16306.54|16218.54|6
1727639880000|2024-09-29 19:58:00|16306.68|16218.68|16306.5|16218.5|16306.68|16218.68|16306.49|16218.49|3
1727639890000|2024-09-29 19:58:10|16306.54|16218.54|16306.89|16218.89|16306.89|16218.89|16306.54|16218.54|8
1727639900000|2024-09-29 19:58:20|16307.09|16219.09|16306.9|16218.9|16307.1|16219.1|16306.9|16218.9|8
1727639910000|2024-09-29 19:58:30|16306.75|16218.75|16306.52|16218.52|16306.75|16218.75|16306.52|16218.52|8
1727639920000|2024-09-29 19:58:40|16306.51|16218.51|16306.54|16218.54|16306.61|16218.61|16306.46|16218.46|10
1727639930000|2024-09-29 19:58:50|16306.55|16218.55|16306.93|16218.93|16306.94|16218.94|16306.55|16218.55|8
1727639940000|2024-09-29 19:59:00|16306.86|16218.86|16305.04|16217.04|16306.86|16218.86|16304.84|16216.84|10
1727639950000|2024-09-29 19:59:10|16306.15|16218.15|16306.06|16218.06|16306.15|16218.15|16305.84|16217.84|7
1727639960000|2024-09-29 19:59:20|16306.05|16218.05|16306.11|16218.11|16306.11|16218.11|16306.05|16218.05|6
1727639970000|2024-09-29 19:59:30|16306.1|16218.1|16306.84|16218.84|16306.84|16218.84|16306.08|16218.08|9
1727639980000|2024-09-29 19:59:40|16306.56|16218.56|16306.67|16218.67|16306.77|16218.77|16306.55|16218.55|6
1727639990000|2024-09-29 19:59:50|16306.73|16218.73|16306.18|16218.18|16307|16219|16306.17|16218.17|7
1727640000000|2024-09-29 20:00:00|16306.19|16218.19|16306.65|16218.65|16306.65|16218.65|16306.19|16218.19|9
1727640010000|2024-09-29 20:00:10|16306.76|16218.76|16306.42|16218.42|16307.02|16219.02|16306.42|16218.42|9
1727640020000|2024-09-29 20:00:20|16305.87|16217.87|16303.66|16215.66|16305.87|16217.87|16303.66|16215.66|10
1727640030000|2024-09-29 20:00:30|16303.58|16215.58|16303.41|16215.41|16303.71|16215.71|16303.38|16215.38|10
1727640040000|2024-09-29 20:00:40|16304.03|16216.03|16303.69|16215.69|16304.11|16216.11|16303.69|16215.69|8
1727640050000|2024-09-29 20:00:50|16303.93|16215.93|16305.62|16217.62|16305.62|16217.62|16303.93|16215.93|10
1727640060000|2024-09-29 20:01:00|16305.61|16217.61|16305.68|16217.68|16305.86|16217.86|16305.61|16217.61|9
1727640070000|2024-09-29 20:01:10|16305.59|16217.59|16304.93|16216.93|16305.9|16217.9|16304.93|16216.93|9
1727640080000|2024-09-29 20:01:20|16304.73|16216.73|16305.27|16217.27|16305.27|16217.27|16304.73|16216.73|8
1727640090000|2024-09-29 20:01:30|16305.26|16217.26|16305.18|16217.18|16305.28|16217.28|16305.18|16217.18|7
1727640100000|2024-09-29 20:01:40|16305.28|16217.28|16304.06|16216.06|16305.28|16217.28|16304.06|16216.06|9
1727640110000|2024-09-29 20:01:50|16304.09|16216.09|16303.11|16215.11|16304.09|16216.09|16303.11|16215.11|10
1727640120000|2024-09-29 20:02:00|16303.15|16215.15|16302.89|16214.89|16303.16|16215.16|16302.79|16214.79|10
1727640130000|2024-09-29 20:02:10|16302.93|16214.93|16303.04|16215.04|16303.04|16215.04|16302.87|16214.87|9
1727640140000|2024-09-29 20:02:20|16303.03|16215.03|16304.08|16216.08|16304.08|16216.08|16303.03|16215.03|9
1727640150000|2024-09-29 20:02:30|16304.09|16216.09|16304.3|16216.3|16304.3|16216.3|16304.09|16216.09|10
1727640160000|2024-09-29 20:02:40|16304.31|16216.31|16304.3|16216.3|16304.35|16216.35|16304.17|16216.17|9
1727640170000|2024-09-29 20:02:50|16304.31|16216.31|16304.31|16216.31|16304.34|16216.34|16304.31|16216.31|6
1727640180000|2024-09-29 20:03:00|16304.32|16216.32|16304.38|16216.38|16304.38|16216.38|16304.25|16216.25|8
1727640190000|2024-09-29 20:03:10|16304.39|16216.39|16304.48|16216.48|16304.51|16216.51|16304.35|16216.35|7
1727640200000|2024-09-29 20:03:20|16304.51|16216.51|16304.39|16216.39|16304.51|16216.51|16304.23|16216.23|9
1727640210000|2024-09-29 20:03:30|16304.46|16216.46|16305.38|16217.38|16305.38|16217.38|16304.46|16216.46|7
1727640220000|2024-09-29 20:03:40|16305.39|16217.39|16306.48|16218.48|16306.48|16218.48|16305.39|16217.39|9
1727640230000|2024-09-29 20:03:50|16306.5|16218.5|16307.18|16219.18|16307.62|16219.62|16306.5|16218.5|8
1727640240000|2024-09-29 20:04:00|16307.66|16219.66|16320.58|16232.58|16320.58|16232.58|16307.66|16219.66|10
1727640250000|2024-09-29 20:04:10|16326.23|16238.23|16326.37|16238.37|16327.03|16239.03|16325.64|16237.64|10
1727640260000|2024-09-29 20:04:20|16325.91|16237.91|16329.37|16241.37|16329.9|16241.9|16325.91|16237.91|9
1727640270000|2024-09-29 20:04:30|16329.12|16241.12|16328.86|16240.86|16329.48|16241.48|16328.65|16240.65|10
1727640280000|2024-09-29 20:04:40|16328.62|16240.62|16329.99|16241.99|16329.99|16241.99|16327.65|16239.65|10
1727640290000|2024-09-29 20:04:50|16330.2|16242.2|16332.36|16244.36|16332.8|16244.8|16330.17|16242.17|10
1727640300000|2024-09-29 20:05:00|16332.03|16244.03|16333.3|16245.3|16333.47|16245.47|16332.03|16244.03|9
1727640310000|2024-09-29 20:05:10|16333.37|16245.37|16330.91|16242.91|16333.37|16245.37|16330.57|16242.57|10
1727640320000|2024-09-29 20:05:20|16331.57|16243.57|16330.7|16242.7|16332.25|16244.25|16330.66|16242.66|10
1727640330000|2024-09-29 20:05:30|16330.64|16242.64|16330.14|16242.14|16330.64|16242.64|16330.14|16242.14|8
1727640340000|2024-09-29 20:05:40|16330.19|16242.19|16330.72|16242.72|16330.72|16242.72|16329.71|16241.71|10
1727640350000|2024-09-29 20:05:50|16330.77|16242.77|16330.64|16242.64|16332.25|16244.25|16330.64|16242.64|9
1727640360000|2024-09-29 20:06:00|16330.96|16242.96|16331.99|16243.99|16331.99|16243.99|16330.96|16242.96|10
1727640370000|2024-09-29 20:06:10|16332.01|16244.01|16331.56|16243.56|16332.2|16244.2|16331.38|16243.38|10
1727640380000|2024-09-29 20:06:20|16331.53|16243.53|16330.25|16242.25|16331.66|16243.66|16330.25|16242.25|10
1727640390000|2024-09-29 20:06:30|16330.38|16242.38|16329.64|16241.64|16330.38|16242.38|16329.64|16241.64|8
1727640400000|2024-09-29 20:06:40|16329.59|16241.59|16326.51|16238.51|16329.59|16241.59|16326.47|16238.47|10
1727640410000|2024-09-29 20:06:50|16326.38|16238.38|16325.94|16237.94|16326.8|16238.8|16325.82|16237.82|10
1727640420000|2024-09-29 20:07:00|16325.86|16237.86|16326.51|16238.51|16326.51|16238.51|16325.55|16237.55|10
1727640430000|2024-09-29 20:07:10|16326.5|16238.5|16326.54|16238.54|16326.76|16238.76|16326.1|16238.1|10
1727640440000|2024-09-29 20:07:20|16325.52|16237.52|16316.17|16228.17|16325.52|16237.52|16316.17|16228.17|10
1727640450000|2024-09-29 20:07:30|16315.17|16227.17|16315.01|16227.01|16315.17|16227.17|16314.39|16226.39|10
1727640460000|2024-09-29 20:07:40|16315.4|16227.4|16313.98|16225.98|16315.4|16227.4|16313.77|16225.77|10
1727640470000|2024-09-29 20:07:50|16313.8|16225.8|16309.75|16221.75|16313.8|16225.8|16309.75|16221.75|10
1727640480000|2024-09-29 20:08:00|16310.51|16222.51|16308.23|16220.23|16310.51|16222.51|16308.13|16220.13|8
1727640490000|2024-09-29 20:08:10|16308.19|16220.19|16308.97|16220.97|16308.97|16220.97|16307.5|16219.5|10
1727640500000|2024-09-29 20:08:20|16309.34|16221.34|16310.52|16222.52|16310.68|16222.68|16309.34|16221.34|10
1727640510000|2024-09-29 20:08:30|16310.51|16222.51|16311.98|16223.98|16312.24|16224.24|16310.5|16222.5|9
1727640520000|2024-09-29 20:08:40|16311.99|16223.99|16312.8|16224.8|16312.8|16224.8|16311.99|16223.99|10
1727640530000|2024-09-29 20:08:50|16312.71|16224.71|16311.65|16223.65|16312.84|16224.84|16311.41|16223.41|9
1727640540000|2024-09-29 20:09:00|16311.76|16223.76|16312.26|16224.26|16312.55|16224.55|16311.76|16223.76|9
1727640550000|2024-09-29 20:09:10|16311.53|16223.53|16312.13|16224.13|16312.13|16224.13|16311.47|16223.47|8
1727640560000|2024-09-29 20:09:20|16312.19|16224.19|16311.42|16223.42|16312.19|16224.19|16311.42|16223.42|7
1727640570000|2024-09-29 20:09:30|16311.39|16223.39|16310.94|16222.94|16311.52|16223.52|16310.94|16222.94|10
1727640580000|2024-09-29 20:09:40|16310.9|16222.9|16313.57|16225.57|16313.57|16225.57|16310.9|16222.9|9
1727640590000|2024-09-29 20:09:50|16313.78|16225.78|16313.37|16225.37|16314.4|16226.4|16313.36|16225.36|9
1727640600000|2024-09-29 20:10:00|16313.1|16225.1|16313.69|16225.69|16313.84|16225.84|16313.04|16225.04|9
1727640610000|2024-09-29 20:10:10|16313.53|16225.53|16310.67|16222.67|16313.53|16225.53|16310.67|16222.67|10
1727640620000|2024-09-29 20:10:20|16310.65|16222.65|16310.01|16222.01|16310.65|16222.65|16310.01|16222.01|9
1727640630000|2024-09-29 20:10:30|16309.9|16221.9|16307.65|16219.65|16309.92|16221.92|16307.62|16219.62|9
1727640640000|2024-09-29 20:10:40|16307.66|16219.66|16307.3|16219.3|16307.69|16219.69|16307.3|16219.3|8
1727640650000|2024-09-29 20:10:50|16307.41|16219.41|16307.75|16219.75|16307.75|16219.75|16307.36|16219.36|8
1727640660000|2024-09-29 20:11:00|16307.7|16219.7|16307.69|16219.69|16308.25|16220.25|16307.06|16219.06|9
1727640670000|2024-09-29 20:11:10|16307.72|16219.72|16307.04|16219.04|16307.72|16219.72|16306.89|16218.89|10
1727640680000|2024-09-29 20:11:20|16307.03|16219.03|16306.48|16218.48|16307.08|16219.08|16306.48|16218.48|10
1727640690000|2024-09-29 20:11:30|16306.45|16218.45|16303.12|16215.12|16306.48|16218.48|16303.12|16215.12|8
1727640700000|2024-09-29 20:11:40|16302.93|16214.93|16300.57|16212.57|16302.93|16214.93|16300.57|16212.57|9
1727640710000|2024-09-29 20:11:50|16300.67|16212.67|16294.51|16206.51|16301.22|16213.22|16293.83|16205.83|8
1727640720000|2024-09-29 20:12:00|16294.19|16206.19|16293.37|16205.37|16294.19|16206.19|16293.23|16205.23|10
1727640730000|2024-09-29 20:12:10|16292.94|16204.94|16292.32|16204.32|16292.94|16204.94|16291.6|16203.6|10
1727640740000|2024-09-29 20:12:20|16292.23|16204.23|16290.78|16202.78|16292.3|16204.3|16290.78|16202.78|9
1727640750000|2024-09-29 20:12:30|16291.05|16203.05|16290.74|16202.74|16291.08|16203.08|16290.59|16202.59|10
1727640760000|2024-09-29 20:12:40|16290.72|16202.72|16291.34|16203.34|16291.46|16203.46|16290.52|16202.52|10
1727640770000|2024-09-29 20:12:50|16291.27|16203.27|16290.92|16202.92|16291.27|16203.27|16290.9|16202.9|8
1727640780000|2024-09-29 20:13:00|16291.01|16203.01|16290.36|16202.36|16291.02|16203.02|16289.59|16201.59|10
1727640790000|2024-09-29 20:13:10|16290.3|16202.3|16289.65|16201.65|16290.3|16202.3|16289.65|16201.65|9
1727640800000|2024-09-29 20:13:20|16289.66|16201.66|16289.36|16201.36|16289.66|16201.66|16289.36|16201.36|7
1727640810000|2024-09-29 20:13:30|16289.35|16201.35|16289.09|16201.09|16289.35|16201.35|16289.09|16201.09|7
1727640820000|2024-09-29 20:13:40|16289.11|16201.11|16288.76|16200.76|16289.12|16201.12|16288.76|16200.76|8
1727640830000|2024-09-29 20:13:50|16288.75|16200.75|16288.88|16200.88|16288.91|16200.91|16288.75|16200.75|6
1727640840000|2024-09-29 20:14:00|16288.93|16200.93|16288.86|16200.86|16288.94|16200.94|16288.85|16200.85|6
1727640850000|2024-09-29 20:14:10|16288.84|16200.84|16288.75|16200.75|16288.87|16200.87|16288.75|16200.75|8
1727640860000|2024-09-29 20:14:20|16288.74|16200.74|16287.36|16199.36|16288.81|16200.81|16287.36|16199.36|7
1727640870000|2024-09-29 20:14:30|16287.54|16199.54|16287.05|16199.05|16287.54|16199.54|16287.05|16199.05|8
1727640880000|2024-09-29 20:14:40|16287.07|16199.07|16291.63|16203.63|16291.63|16203.63|16287.06|16199.06|10
1727640890000|2024-09-29 20:14:50|16291.59|16203.59|16291.86|16203.86|16292.34|16204.34|16291.55|16203.55|10
1727640900000|2024-09-29 20:15:00|16291.92|16203.92|16292.98|16204.98|16292.98|16204.98|16291.92|16203.92|10
1727640910000|2024-09-29 20:15:10|16293.38|16205.38|16295.51|16207.51|16295.51|16207.51|16293.38|16205.38|9
1727640920000|2024-09-29 20:15:20|16295.37|16207.37|16293.76|16205.76|16295.46|16207.46|16293.66|16205.66|10
1727640930000|2024-09-29 20:15:30|16293.73|16205.73|16293.99|16205.99|16294.04|16206.04|16293.73|16205.73|8
1727640940000|2024-09-29 20:15:40|16294.06|16206.06|16293.79|16205.79|16294.06|16206.06|16293.79|16205.79|5
1727640950000|2024-09-29 20:15:50|16293.73|16205.73|16294.58|16206.58|16294.58|16206.58|16293.73|16205.73|8
1727640960000|2024-09-29 20:16:00|16294.91|16206.91|16297.57|16209.57|16297.57|16209.57|16294.91|16206.91|9
1727640970000|2024-09-29 20:16:10|16297.66|16209.66|16297.97|16209.97|16297.98|16209.98|16297.66|16209.66|9
1727640980000|2024-09-29 20:16:20|16297.83|16209.83|16297.82|16209.82|16297.85|16209.85|16297.72|16209.72|8
1727640990000|2024-09-29 20:16:30|16297.83|16209.83|16298.52|16210.52|16298.52|16210.52|16297.59|16209.59|9
1727641000000|2024-09-29 20:16:40|16298.54|16210.54|16303.27|16215.27|16303.27|16215.27|16298.54|16210.54|9
1727641010000|2024-09-29 20:16:50|16303.31|16215.31|16303.67|16215.67|16303.73|16215.73|16303.2|16215.2|9
1727641020000|2024-09-29 20:17:00|16303.66|16215.66|16305.63|16217.63|16305.63|16217.63|16303.65|16215.65|9
1727641030000|2024-09-29 20:17:10|16306.56|16218.56|16307.71|16219.71|16307.71|16219.71|16306.56|16218.56|9
1727641040000|2024-09-29 20:17:20|16307.58|16219.58|16307.29|16219.29|16307.76|16219.76|16307.11|16219.11|9
1727641050000|2024-09-29 20:17:30|16307.33|16219.33|16308.31|16220.31|16308.31|16220.31|16307.08|16219.08|9
1727641060000|2024-09-29 20:17:40|16308.24|16220.24|16315.6|16227.6|16315.6|16227.6|16308.24|16220.24|10
1727641070000|2024-09-29 20:17:50|16314.93|16226.93|16313.58|16225.58|16314.93|16226.93|16313.58|16225.58|10
1727641080000|2024-09-29 20:18:00|16313.55|16225.55|16311.9|16223.9|16313.55|16225.55|16311.9|16223.9|8
1727641090000|2024-09-29 20:18:10|16311.13|16223.13|16310.25|16222.25|16311.13|16223.13|16310.25|16222.25|9
1727641100000|2024-09-29 20:18:20|16310.24|16222.24|16308.66|16220.66|16310.24|16222.24|16308.66|16220.66|9
1727641110000|2024-09-29 20:18:30|16308.72|16220.72|16308.41|16220.41|16308.72|16220.72|16306.35|16218.35|9
1727641120000|2024-09-29 20:18:40|16308.31|16220.31|16308.33|16220.33|16308.36|16220.36|16308.27|16220.27|9
1727641130000|2024-09-29 20:18:50|16308.36|16220.36|16306.37|16218.37|16308.36|16220.36|16306.37|16218.37|5
1727641140000|2024-09-29 20:19:00|16306.29|16218.29|16305.11|16217.11|16306.29|16218.29|16305.11|16217.11|10
1727641150000|2024-09-29 20:19:10|16305.15|16217.15|16303.88|16215.88|16305.15|16217.15|16303.21|16215.21|10
1727641160000|2024-09-29 20:19:20|16303.87|16215.87|16302.67|16214.67|16303.87|16215.87|16302.67|16214.67|6
1727641170000|2024-09-29 20:19:30|16301.92|16213.92|16302.77|16214.77|16302.77|16214.77|16301.92|16213.92|9
1727641180000|2024-09-29 20:19:40|16302.83|16214.83|16302.87|16214.87|16302.87|16214.87|16302.8|16214.8|10
1727641190000|2024-09-29 20:19:50|16302.89|16214.89|16304.59|16216.59|16304.59|16216.59|16302.86|16214.86|8
1727641200000|2024-09-29 20:20:00|16303.81|16215.81|16305.22|16217.22|16305.22|16217.22|16303.81|16215.81|8
1727641210000|2024-09-29 20:20:10|16304.96|16216.96|16303.87|16215.87|16304.99|16216.99|16303.87|16215.87|8
1727641220000|2024-09-29 20:20:20|16303.51|16215.51|16303|16215|16303.51|16215.51|16302.92|16214.92|8
1727641230000|2024-09-29 20:20:30|16303.02|16215.02|16301.21|16213.21|16303.02|16215.02|16301.21|16213.21|10
1727641240000|2024-09-29 20:20:40|16301.08|16213.08|16301.04|16213.04|16301.11|16213.11|16301.04|16213.04|5
1727641250000|2024-09-29 20:20:50|16301.01|16213.01|16299.99|16211.99|16301.01|16213.01|16299.99|16211.99|8
1727641260000|2024-09-29 20:21:00|16300.02|16212.02|16299.38|16211.38|16300.02|16212.02|16299|16211|9
1727641270000|2024-09-29 20:21:10|16298.06|16210.06|16295.83|16207.83|16298.06|16210.06|16295.83|16207.83|9
1727641280000|2024-09-29 20:21:20|16295.18|16207.18|16294.66|16206.66|16295.52|16207.52|16294.66|16206.66|10
1727641290000|2024-09-29 20:21:30|16294.68|16206.68|16295.65|16207.65|16295.85|16207.85|16294.68|16206.68|8
1727641300000|2024-09-29 20:21:40|16295.35|16207.35|16294.72|16206.72|16295.35|16207.35|16294.72|16206.72|10
1727641310000|2024-09-29 20:21:50|16294.67|16206.67|16295.2|16207.2|16295.24|16207.24|16294.67|16206.67|9
1727641320000|2024-09-29 20:22:00|16295.19|16207.19|16294.46|16206.46|16295.22|16207.22|16294.46|16206.46|7
1727641330000|2024-09-29 20:22:10|16294.78|16206.78|16294.3|16206.3|16294.83|16206.83|16293.87|16205.87|9
1727641340000|2024-09-29 20:22:20|16293.43|16205.43|16292.56|16204.56|16293.43|16205.43|16292.56|16204.56|9
1727641350000|2024-09-29 20:22:30|16292.78|16204.78|16292.41|16204.41|16293.16|16205.16|16292.41|16204.41|10
1727641360000|2024-09-29 20:22:40|16292.4|16204.4|16292.37|16204.37|16292.4|16204.4|16292.37|16204.37|4
1727641370000|2024-09-29 20:22:50|16292.36|16204.36|16292.05|16204.05|16292.78|16204.78|16292.05|16204.05|10
1727641380000|2024-09-29 20:23:00|16291.95|16203.95|16291.43|16203.43|16292.01|16204.01|16291.43|16203.43|9
1727641390000|2024-09-29 20:23:10|16291.23|16203.23|16291.08|16203.08|16291.27|16203.27|16291.08|16203.08|8
1727641400000|2024-09-29 20:23:20|16291.07|16203.07|16289.56|16201.56|16291.33|16203.33|16289.51|16201.51|10
1727641410000|2024-09-29 20:23:30|16289.54|16201.54|16288.56|16200.56|16289.54|16201.54|16288.56|16200.56|9
1727641420000|2024-09-29 20:23:40|16288.52|16200.52|16288.91|16200.91|16289.06|16201.06|16288.51|16200.51|7
1727641430000|2024-09-29 20:23:50|16288.9|16200.9|16289.01|16201.01|16289.31|16201.31|16288.89|16200.89|8
1727641440000|2024-09-29 20:24:00|16288.76|16200.76|16288.06|16200.06|16288.77|16200.77|16288.06|16200.06|7
1727641450000|2024-09-29 20:24:10|16287.92|16199.92|16287.91|16199.91|16287.93|16199.93|16287.86|16199.86|7
1727641460000|2024-09-29 20:24:20|16287.88|16199.88|16288.25|16200.25|16288.53|16200.53|16287.77|16199.77|10
1727641470000|2024-09-29 20:24:30|16288.22|16200.22|16287.7|16199.7|16288.22|16200.22|16287.63|16199.63|9
1727641480000|2024-09-29 20:24:40|16287.68|16199.68|16287.05|16199.05|16287.7|16199.7|16287|16199|9
1727641490000|2024-09-29 20:24:50|16287.07|16199.07|16287.06|16199.06|16287.07|16199.07|16286.99|16198.99|7
1727641500000|2024-09-29 20:25:00|16287.1|16199.1|16286.57|16198.57|16287.1|16199.1|16286.57|16198.57|10
1727641510000|2024-09-29 20:25:10|16286.51|16198.51|16282.92|16194.92|16286.51|16198.51|16282.92|16194.92|10
1727641520000|2024-09-29 20:25:20|16282.63|16194.63|16280.08|16192.08|16282.63|16194.63|16279.15|16191.15|10
1727641530000|2024-09-29 20:25:30|16279.86|16191.86|16279.62|16191.62|16279.86|16191.86|16279.33|16191.33|8
1727641540000|2024-09-29 20:25:40|16279.3|16191.3|16279.94|16191.94|16280.28|16192.28|16279.3|16191.3|8
1727641550000|2024-09-29 20:25:50|16279.95|16191.95|16280.01|16192.01|16280.43|16192.43|16279.93|16191.93|8
1727641560000|2024-09-29 20:26:00|16278.78|16190.78|16277.79|16189.79|16278.78|16190.78|16277.75|16189.75|8
1727641570000|2024-09-29 20:26:10|16277.78|16189.78|16278.7|16190.7|16279.1|16191.1|16277.38|16189.38|8
1727641580000|2024-09-29 20:26:20|16278.74|16190.74|16278.78|16190.78|16278.79|16190.79|16278.72|16190.72|8
1727641590000|2024-09-29 20:26:30|16278.65|16190.65|16278.49|16190.49|16278.68|16190.68|16278.49|16190.49|7
1727641600000|2024-09-29 20:26:40|16278.26|16190.26|16276.72|16188.72|16278.26|16190.26|16276.54|16188.54|9
1727641610000|2024-09-29 20:26:50|16276.71|16188.71|16276.86|16188.86|16276.86|16188.86|16276.21|16188.21|10
1727641620000|2024-09-29 20:27:00|16276.87|16188.87|16277.14|16189.14|16277.15|16189.15|16276.87|16188.87|8
1727641630000|2024-09-29 20:27:10|16277.18|16189.18|16277.58|16189.58|16277.58|16189.58|16277.04|16189.04|8
1727641640000|2024-09-29 20:27:20|16277.46|16189.46|16277.63|16189.63|16277.63|16189.63|16277.46|16189.46|9
1727641650000|2024-09-29 20:27:30|16277.68|16189.68|16282.06|16194.06|16282.06|16194.06|16277.68|16189.68|10
1727641660000|2024-09-29 20:27:40|16282.05|16194.05|16282.82|16194.82|16282.82|16194.82|16282.05|16194.05|9
1727641670000|2024-09-29 20:27:50|16282.78|16194.78|16282.81|16194.81|16282.9|16194.9|16282.76|16194.76|8
1727641680000|2024-09-29 20:28:00|16282.8|16194.8|16282.07|16194.07|16282.83|16194.83|16281.87|16193.87|8
1727641690000|2024-09-29 20:28:10|16282.06|16194.06|16281.94|16193.94|16282.15|16194.15|16281.79|16193.79|7
1727641700000|2024-09-29 20:28:20|16281.9|16193.9|16281.97|16193.97|16282.24|16194.24|16281.9|16193.9|10
1727641710000|2024-09-29 20:28:30|16281.96|16193.96|16283.11|16195.11|16283.11|16195.11|16281.95|16193.95|8
1727641720000|2024-09-29 20:28:40|16283.43|16195.43|16283.58|16195.58|16284.08|16196.08|16283.43|16195.43|8
1727641730000|2024-09-29 20:28:50|16283.39|16195.39|16282.9|16194.9|16283.39|16195.39|16282.43|16194.43|10
1727641740000|2024-09-29 20:29:00|16282.88|16194.88|16282.56|16194.56|16282.89|16194.89|16282.54|16194.54|9
1727641750000|2024-09-29 20:29:10|16283.08|16195.08|16283.52|16195.52|16283.52|16195.52|16283.08|16195.08|10
1727641760000|2024-09-29 20:29:20|16283.51|16195.51|16283.86|16195.86|16283.86|16195.86|16283.51|16195.51|10
1727641770000|2024-09-29 20:29:30|16284.35|16196.35|16284.59|16196.59|16284.59|16196.59|16284.23|16196.23|9
1727641780000|2024-09-29 20:29:40|16284.58|16196.58|16284.71|16196.71|16284.84|16196.84|16284.58|16196.58|7
1727641790000|2024-09-29 20:29:50|16284.7|16196.7|16284.75|16196.75|16284.84|16196.84|16284.7|16196.7|10
1727641800000|2024-09-29 20:30:00|16284.77|16196.77|16286.39|16198.39|16286.44|16198.44|16284.77|16196.77|8
1727641810000|2024-09-29 20:30:10|16286.38|16198.38|16288.84|16200.84|16289.25|16201.25|16286.38|16198.38|10
1727641820000|2024-09-29 20:30:20|16288.87|16200.87|16289.24|16201.24|16289.38|16201.38|16288.87|16200.87|8
1727641830000|2024-09-29 20:30:30|16289.71|16201.71|16289.16|16201.16|16290.18|16202.18|16288.57|16200.57|10
1727641840000|2024-09-29 20:30:40|16289.18|16201.18|16288.96|16200.96|16289.33|16201.33|16288.9|16200.9|9
1727641850000|2024-09-29 20:30:50|16288.94|16200.94|16286.85|16198.85|16288.95|16200.95|16286.85|16198.85|10
1727641860000|2024-09-29 20:31:00|16286.75|16198.75|16282.63|16194.63|16286.75|16198.75|16282.63|16194.63|10
1727641870000|2024-09-29 20:31:10|16282.55|16194.55|16285.88|16197.88|16285.88|16197.88|16282.5|16194.5|10
1727641880000|2024-09-29 20:31:20|16285.99|16197.99|16285.92|16197.92|16285.99|16197.99|16285.78|16197.78|7
1727641890000|2024-09-29 20:31:30|16285.94|16197.94|16287.26|16199.26|16287.26|16199.26|16285.94|16197.94|10
1727641900000|2024-09-29 20:31:40|16287.29|16199.29|16287.75|16199.75|16287.75|16199.75|16287.29|16199.29|8
1727641910000|2024-09-29 20:31:50|16287.76|16199.76|16288.69|16200.69|16288.88|16200.88|16287.76|16199.76|9
1727641920000|2024-09-29 20:32:00|16288.75|16200.75|16289.12|16201.12|16289.12|16201.12|16288.75|16200.75|10
1727641930000|2024-09-29 20:32:10|16289.14|16201.14|16289.15|16201.15|16289.31|16201.31|16289.02|16201.02|9
1727641940000|2024-09-29 20:32:20|16289.22|16201.22|16290.99|16202.99|16290.99|16202.99|16289.16|16201.16|10
1727641950000|2024-09-29 20:32:30|16292.09|16204.09|16294.24|16206.24|16294.24|16206.24|16292.01|16204.01|9
1727641960000|2024-09-29 20:32:40|16294.26|16206.26|16293.35|16205.35|16294.26|16206.26|16293.35|16205.35|9
1727641970000|2024-09-29 20:32:50|16293.52|16205.52|16293.8|16205.8|16293.93|16205.93|16293.52|16205.52|8
1727641980000|2024-09-29 20:33:00|16293.74|16205.74|16293.79|16205.79|16293.79|16205.79|16293.69|16205.69|5
1727641990000|2024-09-29 20:33:10|16293.76|16205.76|16295.98|16207.98|16295.98|16207.98|16293.76|16205.76|9
1727642000000|2024-09-29 20:33:20|16296.09|16208.09|16297.06|16209.06|16297.08|16209.08|16296.09|16208.09|8
1727642010000|2024-09-29 20:33:30|16297.09|16209.09|16297.49|16209.49|16297.87|16209.87|16297.09|16209.09|9
1727642020000|2024-09-29 20:33:40|16297.52|16209.52|16297.97|16209.97|16297.97|16209.97|16297.52|16209.52|7
1727642030000|2024-09-29 20:33:50|16298.72|16210.72|16303.32|16215.32|16303.32|16215.32|16298.72|16210.72|9
1727642040000|2024-09-29 20:34:00|16303.31|16215.31|16304.16|16216.16|16304.16|16216.16|16303.31|16215.31|7
1727642050000|2024-09-29 20:34:10|16304.14|16216.14|16305.66|16217.66|16305.66|16217.66|16304.02|16216.02|9
1727642060000|2024-09-29 20:34:20|16305.74|16217.74|16305.3|16217.3|16305.76|16217.76|16305.3|16217.3|9
1727642070000|2024-09-29 20:34:30|16305.24|16217.24|16304.33|16216.33|16305.24|16217.24|16304.33|16216.33|8
1727642080000|2024-09-29 20:34:40|16303.6|16215.6|16303.13|16215.13|16303.6|16215.6|16303.13|16215.13|9
1727642090000|2024-09-29 20:34:50|16303.21|16215.21|16302.88|16214.88|16303.44|16215.44|16302.88|16214.88|8
1727642100000|2024-09-29 20:35:00|16302.55|16214.55|16300.49|16212.49|16302.55|16214.55|16300.49|16212.49|10
1727642110000|2024-09-29 20:35:10|16300.22|16212.22|16299.38|16211.38|16300.22|16212.22|16299.38|16211.38|8
1727642120000|2024-09-29 20:35:20|16299.06|16211.06|16297.11|16209.11|16299.12|16211.12|16297.08|16209.08|10
1727642130000|2024-09-29 20:35:30|16296.74|16208.74|16297.05|16209.05|16297.07|16209.07|16296.74|16208.74|6
1727642140000|2024-09-29 20:35:40|16297.17|16209.17|16297.32|16209.32|16297.32|16209.32|16297.07|16209.07|10
1727642150000|2024-09-29 20:35:50|16297.3|16209.3|16298.03|16210.03|16298.03|16210.03|16297.28|16209.28|10
1727642160000|2024-09-29 20:36:00|16298.8|16210.8|16298.85|16210.85|16298.97|16210.97|16298.8|16210.8|8
1727642170000|2024-09-29 20:36:10|16298.83|16210.83|16299.03|16211.03|16299.03|16211.03|16298.67|16210.67|9
1727642180000|2024-09-29 20:36:20|16299.17|16211.17|16299.14|16211.14|16299.29|16211.29|16299.14|16211.14|9
1727642190000|2024-09-29 20:36:30|16299.16|16211.16|16299.1|16211.1|16299.16|16211.16|16299.1|16211.1|3
1727642200000|2024-09-29 20:36:40|16299.35|16211.35|16300.84|16212.84|16300.84|16212.84|16299.35|16211.35|7
1727642210000|2024-09-29 20:36:50|16300.85|16212.85|16301.68|16213.68|16302.46|16214.46|16300.85|16212.85|10
1727642220000|2024-09-29 20:37:00|16301.69|16213.69|16303.14|16215.14|16303.14|16215.14|16301.61|16213.61|9
1727642230000|2024-09-29 20:37:10|16303|16215|16303.12|16215.12|16303.15|16215.15|16303|16215|9
1727642240000|2024-09-29 20:37:20|16303.23|16215.23|16303.54|16215.54|16303.63|16215.63|16303.23|16215.23|9
1727642250000|2024-09-29 20:37:30|16303.52|16215.52|16303.11|16215.11|16303.52|16215.52|16302.81|16214.81|10
1727642260000|2024-09-29 20:37:40|16303.1|16215.1|16307.26|16219.26|16307.26|16219.26|16303.1|16215.1|9
1727642270000|2024-09-29 20:37:50|16307.54|16219.54|16305.73|16217.73|16307.54|16219.54|16305.73|16217.73|10
1727642280000|2024-09-29 20:38:00|16305.74|16217.74|16304.86|16216.86|16305.74|16217.74|16304.68|16216.68|9
1727642290000|2024-09-29 20:38:10|16304.7|16216.7|16304.41|16216.41|16304.84|16216.84|16303.83|16215.83|9
1727642300000|2024-09-29 20:38:20|16304.39|16216.39|16303.37|16215.37|16304.5|16216.5|16303.37|16215.37|8
1727642310000|2024-09-29 20:38:30|16303.45|16215.45|16303.16|16215.16|16303.64|16215.64|16303.16|16215.16|10
1727642320000|2024-09-29 20:38:40|16303.04|16215.04|16303.25|16215.25|16303.26|16215.26|16303.03|16215.03|8
1727642330000|2024-09-29 20:38:50|16303.38|16215.38|16303.35|16215.35|16303.38|16215.38|16303.34|16215.34|3
1727642340000|2024-09-29 20:39:00|16303.36|16215.36|16304.46|16216.46|16304.46|16216.46|16303.36|16215.36|5
1727642350000|2024-09-29 20:39:10|16304.58|16216.58|16302.69|16214.69|16304.89|16216.89|16302.69|16214.69|10
1727642360000|2024-09-29 20:39:20|16302.59|16214.59|16302.34|16214.34|16302.59|16214.59|16302.34|16214.34|7
1727642370000|2024-09-29 20:39:30|16301.74|16213.74|16302.76|16214.76|16302.76|16214.76|16301.74|16213.74|10
1727642380000|2024-09-29 20:39:40|16302.9|16214.9|16305.34|16217.34|16305.34|16217.34|16302.9|16214.9|8
1727642390000|2024-09-29 20:39:50|16305.35|16217.35|16302.72|16214.72|16305.35|16217.35|16302.72|16214.72|6
1727642400000|2024-09-29 20:40:00|16300.95|16212.95|16300.52|16212.52|16300.95|16212.95|16300.47|16212.47|9
1727642410000|2024-09-29 20:40:10|16300.04|16212.04|16299.53|16211.53|16300.04|16212.04|16299.53|16211.53|7
1727642420000|2024-09-29 20:40:20|16299.41|16211.41|16299.25|16211.25|16299.41|16211.41|16299.25|16211.25|8
1727642430000|2024-09-29 20:40:30|16299.24|16211.24|16299.23|16211.23|16299.27|16211.27|16299.23|16211.23|4
1727642440000|2024-09-29 20:40:40|16299.22|16211.22|16299.11|16211.11|16299.22|16211.22|16299.11|16211.11|5
1727642450000|2024-09-29 20:40:50|16299.16|16211.16|16299.14|16211.14|16299.26|16211.26|16299.08|16211.08|10
1727642460000|2024-09-29 20:41:00|16299.15|16211.15|16300.21|16212.21|16300.25|16212.25|16299.15|16211.15|9
1727642470000|2024-09-29 20:41:10|16300.24|16212.24|16300.62|16212.62|16300.75|16212.75|16300.24|16212.24|6
1727642480000|2024-09-29 20:41:20|16300.64|16212.64|16300.02|16212.02|16300.65|16212.65|16300.02|16212.02|8
1727642490000|2024-09-29 20:41:30|16300.38|16212.38|16300.3|16212.3|16300.38|16212.38|16300.29|16212.29|6
1727642500000|2024-09-29 20:41:40|16300.32|16212.32|16300.34|16212.34|16300.34|16212.34|16300.32|16212.32|2
1727642510000|2024-09-29 20:41:50|16299.27|16211.27|16296.51|16208.51|16299.27|16211.27|16296.51|16208.51|9
1727642520000|2024-09-29 20:42:00|16296.29|16208.29|16291.64|16203.64|16296.29|16208.29|16291.64|16203.64|10
1727642530000|2024-09-29 20:42:10|16291.61|16203.61|16288.96|16200.96|16291.61|16203.61|16288.25|16200.25|8
1727642540000|2024-09-29 20:42:20|16288.93|16200.93|16288.23|16200.23|16288.93|16200.93|16288.21|16200.21|7
1727642550000|2024-09-29 20:42:30|16288.5|16200.5|16289.09|16201.09|16289.09|16201.09|16288.5|16200.5|8
1727642560000|2024-09-29 20:42:40|16289.11|16201.11|16288.81|16200.81|16289.19|16201.19|16288.81|16200.81|6
1727642570000|2024-09-29 20:42:50|16288.79|16200.79|16287.75|16199.75|16288.79|16200.79|16287.75|16199.75|10
1727642580000|2024-09-29 20:43:00|16287.74|16199.74|16287.8|16199.8|16287.8|16199.8|16287.72|16199.72|7
1727642590000|2024-09-29 20:43:10|16287.79|16199.79|16286.33|16198.33|16287.79|16199.79|16286.33|16198.33|9
1727642600000|2024-09-29 20:43:20|16286.32|16198.32|16285.95|16197.95|16286.89|16198.89|16285.95|16197.95|10
1727642610000|2024-09-29 20:43:30|16285.93|16197.93|16283.91|16195.91|16285.93|16197.93|16282.83|16194.83|10
1727642620000|2024-09-29 20:43:40|16283.93|16195.93|16282.41|16194.41|16283.93|16195.93|16282.41|16194.41|10
1727642630000|2024-09-29 20:43:50|16282.37|16194.37|16282.79|16194.79|16282.84|16194.84|16282.07|16194.07|9
1727642640000|2024-09-29 20:44:00|16281.87|16193.87|16279.01|16191.01|16281.87|16193.87|16279.01|16191.01|10
1727642650000|2024-09-29 20:44:10|16278.82|16190.82|16277.69|16189.69|16278.82|16190.82|16277.66|16189.66|10
1727642660000|2024-09-29 20:44:20|16277.64|16189.64|16276.69|16188.69|16277.64|16189.64|16276.52|16188.52|8
1727642670000|2024-09-29 20:44:30|16276.63|16188.63|16276.89|16188.89|16276.95|16188.95|16276.52|16188.52|10
1727642680000|2024-09-29 20:44:40|16276.97|16188.97|16280.53|16192.53|16280.53|16192.53|16276.46|16188.46|9
1727642690000|2024-09-29 20:44:50|16280.35|16192.35|16279.9|16191.9|16280.35|16192.35|16279.71|16191.71|7
1727642700000|2024-09-29 20:45:00|16279.89|16191.89|16280.76|16192.76|16280.89|16192.89|16279.81|16191.81|9
1727642710000|2024-09-29 20:45:10|16280.73|16192.73|16280.93|16192.93|16280.93|16192.93|16280.72|16192.72|9
1727642720000|2024-09-29 20:45:20|16280.96|16192.96|16281.72|16193.72|16282.15|16194.15|16280.96|16192.96|9
1727642730000|2024-09-29 20:45:30|16281.71|16193.71|16279.93|16191.93|16281.72|16193.72|16279.93|16191.93|9
1727642740000|2024-09-29 20:45:40|16279.92|16191.92|16279.22|16191.22|16279.92|16191.92|16279.21|16191.21|9
1727642750000|2024-09-29 20:45:50|16279.23|16191.23|16278.41|16190.41|16279.24|16191.24|16278.41|16190.41|8
1727642760000|2024-09-29 20:46:00|16278.39|16190.39|16279|16191|16279.06|16191.06|16278.39|16190.39|10
1727642770000|2024-09-29 20:46:10|16278.99|16190.99|16278.6|16190.6|16279.01|16191.01|16278.6|16190.6|8
1727642780000|2024-09-29 20:46:20|16278.61|16190.61|16278.97|16190.97|16279.06|16191.06|16278.61|16190.61|9
1727642790000|2024-09-29 20:46:30|16278.91|16190.91|16279.09|16191.09|16279.22|16191.22|16278.91|16190.91|9
1727642800000|2024-09-29 20:46:40|16279.1|16191.1|16278.09|16190.09|16279.1|16191.1|16278.09|16190.09|8
1727642810000|2024-09-29 20:46:50|16278.06|16190.06|16278.04|16190.04|16278.06|16190.06|16278.04|16190.04|3
1727642820000|2024-09-29 20:47:00|16278|16190|16277.9|16189.9|16278.01|16190.01|16277.63|16189.63|10
1727642830000|2024-09-29 20:47:10|16277.91|16189.91|16277.85|16189.85|16277.93|16189.93|16277.77|16189.77|9
1727642840000|2024-09-29 20:47:20|16277.8|16189.8|16277.65|16189.65|16277.8|16189.8|16277.62|16189.62|8
1727642850000|2024-09-29 20:47:30|16277.28|16189.28|16276.2|16188.2|16277.29|16189.29|16276.2|16188.2|10
1727642860000|2024-09-29 20:47:40|16276.18|16188.18|16276.57|16188.57|16276.65|16188.65|16276.18|16188.18|10
1727642870000|2024-09-29 20:47:50|16276.56|16188.56|16276.67|16188.67|16276.69|16188.69|16276.51|16188.51|10
1727642880000|2024-09-29 20:48:00|16276.7|16188.7|16276.27|16188.27|16276.7|16188.7|16276.27|16188.27|9
1727642890000|2024-09-29 20:48:10|16276.24|16188.24|16274.72|16186.72|16276.24|16188.24|16274.27|16186.27|9
1727642900000|2024-09-29 20:48:20|16275.15|16187.15|16275.69|16187.69|16275.71|16187.71|16274.91|16186.91|10
1727642910000|2024-09-29 20:48:30|16275.72|16187.72|16276.27|16188.27|16276.4|16188.4|16275.71|16187.71|8
1727642920000|2024-09-29 20:48:40|16276.2|16188.2|16274.84|16186.84|16276.2|16188.2|16274.84|16186.84|10
1727642930000|2024-09-29 20:48:50|16274.85|16186.85|16275.05|16187.05|16275.15|16187.15|16274.74|16186.74|9
1727642940000|2024-09-29 20:49:00|16274.99|16186.99|16273.98|16185.98|16274.99|16186.99|16273.98|16185.98|6
1727642950000|2024-09-29 20:49:10|16273.97|16185.97|16274.86|16186.86|16274.86|16186.86|16273.84|16185.84|9
1727642960000|2024-09-29 20:49:20|16274.92|16186.92|16273.88|16185.88|16274.92|16186.92|16273.87|16185.87|9
1727642970000|2024-09-29 20:49:30|16273.87|16185.87|16273.38|16185.38|16273.89|16185.89|16273.38|16185.38|9
1727642980000|2024-09-29 20:49:40|16273.32|16185.32|16271.67|16183.67|16273.58|16185.58|16271.67|16183.67|9
1727642990000|2024-09-29 20:49:50|16271.95|16183.95|16272.5|16184.5|16272.65|16184.65|16271.95|16183.95|8
1727643000000|2024-09-29 20:50:00|16272.13|16184.13|16272.19|16184.19|16272.51|16184.51|16271.84|16183.84|9
1727643010000|2024-09-29 20:50:10|16272.2|16184.2|16273.31|16185.31|16273.33|16185.33|16272.2|16184.2|8
1727643020000|2024-09-29 20:50:20|16273.16|16185.16|16273.98|16185.98|16274|16186|16273.16|16185.16|8
1727643030000|2024-09-29 20:50:30|16274.01|16186.01|16274.64|16186.64|16274.64|16186.64|16274.01|16186.01|8
1727643040000|2024-09-29 20:50:40|16274.65|16186.65|16274.57|16186.57|16274.66|16186.66|16274.38|16186.38|9
1727643050000|2024-09-29 20:50:50|16274.7|16186.7|16274.9|16186.9|16275.16|16187.16|16274.7|16186.7|8
1727643060000|2024-09-29 20:51:00|16274.91|16186.91|16275.34|16187.34|16275.34|16187.34|16274.9|16186.9|7
1727643070000|2024-09-29 20:51:10|16275.38|16187.38|16275.39|16187.39|16275.39|16187.39|16275.32|16187.32|7
1727643080000|2024-09-29 20:51:20|16275.41|16187.41|16274.73|16186.73|16275.43|16187.43|16274.69|16186.69|8
1727643090000|2024-09-29 20:51:30|16274.63|16186.63|16274.24|16186.24|16274.63|16186.63|16274.21|16186.21|9
1727643100000|2024-09-29 20:51:40|16274|16186|16273.14|16185.14|16274|16186|16272.95|16184.95|8
1727643110000|2024-09-29 20:51:50|16273.34|16185.34|16273.77|16185.77|16273.89|16185.89|16273.34|16185.34|8
1727643120000|2024-09-29 20:52:00|16273.79|16185.79|16272.71|16184.71|16273.89|16185.89|16272.71|16184.71|8
1727643130000|2024-09-29 20:52:10|16272.69|16184.69|16272.65|16184.65|16272.8|16184.8|16272.65|16184.65|8
1727643140000|2024-09-29 20:52:20|16272.76|16184.76|16273.18|16185.18|16273.18|16185.18|16272.76|16184.76|9
1727643150000|2024-09-29 20:52:30|16272.86|16184.86|16271.85|16183.85|16272.86|16184.86|16271.83|16183.83|9
1727643160000|2024-09-29 20:52:40|16271.83|16183.83|16271.83|16183.83|16271.83|16183.83|16271.83|16183.83|1
1727643170000|2024-09-29 20:52:50|16271.82|16183.82|16271.78|16183.78|16271.87|16183.87|16271.78|16183.78|8
1727643180000|2024-09-29 20:53:00|16271.77|16183.77|16271.74|16183.74|16271.83|16183.83|16271.54|16183.54|10
1727643190000|2024-09-29 20:53:10|16271.75|16183.75|16270.42|16182.42|16271.75|16183.75|16270.41|16182.41|8
1727643200000|2024-09-29 20:53:20|16270.34|16182.34|16269.75|16181.75|16270.34|16182.34|16269.69|16181.69|7
1727643210000|2024-09-29 20:53:30|16269.83|16181.83|16269.69|16181.69|16269.83|16181.83|16269.69|16181.69|6
1727643220000|2024-09-29 20:53:40|16269.7|16181.7|16269.63|16181.63|16269.7|16181.7|16269.63|16181.63|6
1727643230000|2024-09-29 20:53:50|16269.64|16181.64|16269.63|16181.63|16269.64|16181.64|16269.63|16181.63|2
1727643240000|2024-09-29 20:54:00|16269.6|16181.6|16269.96|16181.96|16269.99|16181.99|16269.59|16181.59|10
1727643250000|2024-09-29 20:54:10|16269.94|16181.94|16270.9|16182.9|16270.9|16182.9|16269.94|16181.94|10
1727643260000|2024-09-29 20:54:20|16270.89|16182.89|16270.97|16182.97|16270.99|16182.99|16270.88|16182.88|6
1727643270000|2024-09-29 20:54:30|16270.98|16182.98|16271.02|16183.02|16271.04|16183.04|16270.98|16182.98|6
1727643280000|2024-09-29 20:54:40|16271|16183|16271.5|16183.5|16271.55|16183.55|16271|16183|6
1727643290000|2024-09-29 20:54:50|16274.44|16186.44|16274.65|16186.65|16274.93|16186.93|16274.44|16186.44|10
1727643300000|2024-09-29 20:55:00|16274.54|16186.54|16274.33|16186.33|16274.54|16186.54|16274.33|16186.33|8
1727643310000|2024-09-29 20:55:10|16274.37|16186.37|16274.94|16186.94|16274.97|16186.97|16274.37|16186.37|9
1727643320000|2024-09-29 20:55:20|16274.96|16186.96|16275.13|16187.13|16275.16|16187.16|16274.96|16186.96|8
1727643330000|2024-09-29 20:55:30|16275.12|16187.12|16274.86|16186.86|16275.15|16187.15|16274.79|16186.79|5
1727643340000|2024-09-29 20:55:40|16274.84|16186.84|16274.83|16186.83|16274.84|16186.84|16274.81|16186.81|4
1727643350000|2024-09-29 20:55:50|16274.82|16186.82|16274.65|16186.65|16274.95|16186.95|16274.65|16186.65|7
1727643360000|2024-09-29 20:56:00|16274.62|16186.62|16276.63|16188.63|16276.66|16188.66|16274.62|16186.62|9
1727643370000|2024-09-29 20:56:10|16276.75|16188.75|16277.25|16189.25|16277.27|16189.27|16276.75|16188.75|8
1727643380000|2024-09-29 20:56:20|16277.28|16189.28|16277.54|16189.54|16277.54|16189.54|16277.18|16189.18|9
1727643390000|2024-09-29 20:56:30|16277.55|16189.55|16277.58|16189.58|16277.6|16189.6|16277.55|16189.55|6
1727643400000|2024-09-29 20:56:40|16277.63|16189.63|16277.58|16189.58|16277.66|16189.66|16277.43|16189.43|7
1727643410000|2024-09-29 20:56:50|16277.47|16189.47|16276.63|16188.63|16277.47|16189.47|16276.63|16188.63|7
1727643420000|2024-09-29 20:57:00|16276.74|16188.74|16276.5|16188.5|16276.98|16188.98|16276.5|16188.5|7
1727643430000|2024-09-29 20:57:10|16276.47|16188.47|16274.7|16186.7|16276.47|16188.47|16274.7|16186.7|10
1727643440000|2024-09-29 20:57:20|16274.68|16186.68|16274.36|16186.36|16274.68|16186.68|16274.36|16186.36|9
1727643450000|2024-09-29 20:57:30|16274.35|16186.35|16274.31|16186.31|16274.35|16186.35|16274.27|16186.27|6
1727643460000|2024-09-29 20:57:40|16274.33|16186.33|16273.49|16185.49|16274.37|16186.37|16273.49|16185.49|10
1727643470000|2024-09-29 20:57:50|16273.46|16185.46|16273.42|16185.42|16273.46|16185.46|16273.42|16185.42|6
1727643480000|2024-09-29 20:58:00|16273.43|16185.43|16274.53|16186.53|16274.53|16186.53|16273.43|16185.43|8
1727643490000|2024-09-29 20:58:10|16274.55|16186.55|16276.07|16188.07|16276.23|16188.23|16274.55|16186.55|9
1727643500000|2024-09-29 20:58:20|16276.24|16188.24|16276.2|16188.2|16276.29|16188.29|16276.2|16188.2|8
1727643510000|2024-09-29 20:58:30|16276.19|16188.19|16276.07|16188.07|16276.2|16188.2|16276.07|16188.07|8
1727643520000|2024-09-29 20:58:40|16276.08|16188.08|16275.01|16187.01|16276.08|16188.08|16275.01|16187.01|10
1727643530000|2024-09-29 20:58:50|16275.02|16187.02|16275.42|16187.42|16275.43|16187.43|16274.99|16186.99|6
1727643540000|2024-09-29 20:59:00|16275.39|16187.39|16275.22|16187.22|16275.39|16187.39|16275.18|16187.18|9
1727643550000|2024-09-29 20:59:10|16275.28|16187.28|16275.27|16187.27|16275.32|16187.32|16275.27|16187.27|8
1727643560000|2024-09-29 20:59:20|16275.18|16187.18|16274.89|16186.89|16275.18|16187.18|16274.87|16186.87|7
1727643570000|2024-09-29 20:59:30|16274.87|16186.87|16274.96|16186.96|16274.96|16186.96|16274.87|16186.87|5
1727643580000|2024-09-29 20:59:40|16274.97|16186.97|16274.58|16186.58|16275.27|16187.27|16274.58|16186.58|8
1727643590000|2024-09-29 20:59:50|16274.01|16186.01|16274.42|16186.42|16274.45|16186.45|16274.01|16186.01|6
1727643600000|2024-09-29 21:00:00|16274.39|16186.39|16269.35|16189.35|16274.39|16190.58|16269.35|16186.39|11
1727643610000|2024-09-29 21:00:10|16269.36|16189.36|16270.19|16190.19|16270.27|16190.27|16269.36|16189.36|9
1727643620000|2024-09-29 21:00:20|16270.24|16190.24|16270.17|16190.17|16270.29|16190.29|16270.17|16190.17|9
1727643630000|2024-09-29 21:00:30|16270.9|16190.9|16271.04|16191.04|16271.04|16191.04|16270.84|16190.84|10
1727643640000|2024-09-29 21:00:40|16271.03|16191.03|16271.07|16191.07|16271.07|16191.07|16270.95|16190.95|8
1727643650000|2024-09-29 21:00:50|16271.06|16191.06|16271.57|16191.57|16271.57|16191.57|16271.04|16191.04|8
1727643660000|2024-09-29 21:01:00|16271.5|16191.5|16271.55|16191.55|16271.57|16191.57|16271.26|16191.26|8
1727643670000|2024-09-29 21:01:10|16271.89|16191.89|16270.92|16190.92|16271.89|16191.89|16270.86|16190.86|10
1727643680000|2024-09-29 21:01:20|16270.91|16190.91|16270.81|16190.81|16270.91|16190.91|16270.81|16190.81|6
1727643690000|2024-09-29 21:01:30|16270.78|16190.78|16271.04|16191.04|16271.04|16191.04|16270.78|16190.78|6
1727643700000|2024-09-29 21:01:40|16271.05|16191.05|16270.99|16190.99|16271.05|16191.05|16270.99|16190.99|4
1727643710000|2024-09-29 21:01:50|16271.33|16191.33|16271.66|16191.66|16271.75|16191.75|16271.33|16191.33|10
1727643720000|2024-09-29 21:02:00|16271.67|16191.67|16270.55|16190.55|16271.67|16191.67|16270.55|16190.55|10
1727643730000|2024-09-29 21:02:10|16270.51|16190.51|16270.24|16190.24|16270.51|16190.51|16270.24|16190.24|8
1727643740000|2024-09-29 21:02:20|16270.09|16190.09|16268.78|16188.78|16270.09|16190.09|16268.78|16188.78|9
1727643750000|2024-09-29 21:02:30|16268.88|16188.88|16268.45|16188.45|16268.88|16188.88|16268.27|16188.27|8
1727643760000|2024-09-29 21:02:40|16268.43|16188.43|16268.56|16188.56|16268.57|16188.57|16268.42|16188.42|8
1727643770000|2024-09-29 21:02:50|16268.52|16188.52|16268.08|16188.08|16268.6|16188.6|16268.08|16188.08|9
1727643780000|2024-09-29 21:03:00|16268.47|16188.47|16267.99|16187.99|16268.47|16188.47|16267.99|16187.99|10
1727643790000|2024-09-29 21:03:10|16267.96|16187.96|16268.88|16188.88|16269.17|16189.17|16267.96|16187.96|10
1727643800000|2024-09-29 21:03:20|16268.91|16188.91|16268.99|16188.99|16268.99|16188.99|16268.91|16188.91|8
1727643810000|2024-09-29 21:03:30|16269.03|16189.03|16271.43|16191.43|16271.43|16191.43|16269.03|16189.03|8
1727643820000|2024-09-29 21:03:40|16271.52|16191.52|16272.33|16192.33|16272.33|16192.33|16271.52|16191.52|10
1727643830000|2024-09-29 21:03:50|16272.37|16192.37|16274.11|16194.11|16274.11|16194.11|16272.24|16192.24|9
1727643840000|2024-09-29 21:04:00|16274.28|16194.28|16275.3|16195.3|16275.53|16195.53|16274.28|16194.28|9
1727643850000|2024-09-29 21:04:10|16275.17|16195.17|16278.2|16198.2|16278.2|16198.2|16275.17|16195.17|10
1727643860000|2024-09-29 21:04:20|16279.02|16199.02|16280.48|16200.48|16280.69|16200.69|16279.02|16199.02|10
1727643870000|2024-09-29 21:04:30|16280.76|16200.76|16280.76|16200.76|16280.81|16200.81|16280.76|16200.76|8
1727643880000|2024-09-29 21:04:40|16280.75|16200.75|16280.76|16200.76|16280.76|16200.76|16280.73|16200.73|5
1727643890000|2024-09-29 21:04:50|16280.75|16200.75|16283.14|16203.14|16283.14|16203.14|16280.75|16200.75|6
1727643900000|2024-09-29 21:05:00|16283.2|16203.2|16282.88|16202.88|16283.26|16203.26|16282.17|16202.17|9
1727643910000|2024-09-29 21:05:10|16282.59|16202.59|16283.26|16203.26|16283.57|16203.57|16282.59|16202.59|10
1727643920000|2024-09-29 21:05:20|16283.14|16203.14|16282.43|16202.43|16283.15|16203.15|16282.43|16202.43|10
1727643930000|2024-09-29 21:05:30|16282.73|16202.73|16282.99|16202.99|16283.28|16203.28|16282.73|16202.73|8
1727643940000|2024-09-29 21:05:40|16282.82|16202.82|16281.45|16201.45|16282.82|16202.82|16281.45|16201.45|8
1727643950000|2024-09-29 21:05:50|16281.41|16201.41|16281.43|16201.43|16281.51|16201.51|16281.36|16201.36|9
1727643960000|2024-09-29 21:06:00|16281.27|16201.27|16280.79|16200.79|16281.57|16201.57|16280.79|16200.79|10
1727643970000|2024-09-29 21:06:10|16280.78|16200.78|16280.91|16200.91|16280.94|16200.94|16280.78|16200.78|9
1727643980000|2024-09-29 21:06:20|16280.89|16200.89|16281|16201|16281|16201|16280.87|16200.87|10
1727643990000|2024-09-29 21:06:30|16281.01|16201.01|16282.2|16202.2|16282.2|16202.2|16281.01|16201.01|10
1727644000000|2024-09-29 21:06:40|16282.43|16202.43|16282.42|16202.42|16282.49|16202.49|16282.41|16202.41|7
1727644010000|2024-09-29 21:06:50|16282.45|16202.45|16282.52|16202.52|16282.52|16202.52|16282.39|16202.39|7
1727644020000|2024-09-29 21:07:00|16282.72|16202.72|16282.7|16202.7|16282.72|16202.72|16282.62|16202.62|8
1727644030000|2024-09-29 21:07:10|16282.63|16202.63|16284.65|16204.65|16284.65|16204.65|16282.58|16202.58|7
1727644040000|2024-09-29 21:07:20|16284.73|16204.73|16285.55|16205.55|16285.55|16205.55|16284.73|16204.73|6
1727644050000|2024-09-29 21:07:30|16285.52|16205.52|16285.54|16205.54|16285.54|16205.54|16285.5|16205.5|7
1727644060000|2024-09-29 21:07:40|16285.55|16205.55|16285.55|16205.55|16285.55|16205.55|16285.54|16205.54|3
1727644070000|2024-09-29 21:07:50|16285.62|16205.62|16285.79|16205.79|16285.88|16205.88|16285.61|16205.61|7
1727644080000|2024-09-29 21:08:00|16285.78|16205.78|16287.01|16207.01|16287.01|16207.01|16285.78|16205.78|9
1727644090000|2024-09-29 21:08:10|16287|16207|16287.4|16207.4|16287.52|16207.52|16287|16207|7
1727644100000|2024-09-29 21:08:20|16287.41|16207.41|16287.43|16207.43|16288.3|16208.3|16287.41|16207.41|9
1727644110000|2024-09-29 21:08:30|16288.01|16208.01|16288.59|16208.59|16288.59|16208.59|16288.01|16208.01|7
1727644120000|2024-09-29 21:08:40|16288.58|16208.58|16288.23|16208.23|16288.7|16208.7|16288.21|16208.21|7
1727644130000|2024-09-29 21:08:50|16288.27|16208.27|16288.09|16208.09|16288.27|16208.27|16288.09|16208.09|5
1727644140000|2024-09-29 21:09:00|16287.91|16207.91|16288.36|16208.36|16288.36|16208.36|16287.86|16207.86|9
1727644150000|2024-09-29 21:09:10|16288.46|16208.46|16288.6|16208.6|16288.6|16208.6|16288.15|16208.15|8
1727644160000|2024-09-29 21:09:20|16288.73|16208.73|16289.53|16209.53|16289.53|16209.53|16288.73|16208.73|10
1727644170000|2024-09-29 21:09:30|16289.52|16209.52|16289.64|16209.64|16289.64|16209.64|16289.52|16209.52|8
1727644180000|2024-09-29 21:09:40|16289.66|16209.66|16289.48|16209.48|16289.66|16209.66|16289.22|16209.22|6
1727644190000|2024-09-29 21:09:50|16289.49|16209.49|16289.49|16209.49|16289.57|16209.57|16289.01|16209.01|6
1727644200000|2024-09-29 21:10:00|16290.21|16210.21|16289.95|16209.95|16290.21|16210.21|16289.95|16209.95|4
1727644210000|2024-09-29 21:10:10|16290|16210|16290.22|16210.22|16290.25|16210.25|16290|16210|8
1727644220000|2024-09-29 21:10:20|16290.45|16210.45|16290.74|16210.74|16290.78|16210.78|16290.38|16210.38|9
1727644230000|2024-09-29 21:10:30|16290.73|16210.73|16290.78|16210.78|16290.78|16210.78|16290.72|16210.72|9
1727644240000|2024-09-29 21:10:40|16290.8|16210.8|16290.93|16210.93|16290.94|16210.94|16290.8|16210.8|7
1727644250000|2024-09-29 21:10:50|16291.05|16211.05|16291.23|16211.23|16291.32|16211.32|16291.05|16211.05|9
1727644260000|2024-09-29 21:11:00|16291.2|16211.2|16291.25|16211.25|16291.25|16211.25|16291.2|16211.2|6
1727644270000|2024-09-29 21:11:10|16291.26|16211.26|16291.82|16211.82|16291.89|16211.89|16291.26|16211.26|8
1727644280000|2024-09-29 21:11:20|16291.47|16211.47|16290.98|16210.98|16291.48|16211.48|16290.97|16210.97|8
1727644290000|2024-09-29 21:11:30|16290.96|16210.96|16290.51|16210.51|16290.96|16210.96|16290.49|16210.49|7
1727644300000|2024-09-29 21:11:40|16290.53|16210.53|16290.32|16210.32|16290.53|16210.53|16290.26|16210.26|7
1727644310000|2024-09-29 21:11:50|16290.33|16210.33|16290.12|16210.12|16290.34|16210.34|16290.12|16210.12|7
1727644320000|2024-09-29 21:12:00|16290.11|16210.11|16289.99|16209.99|16290.11|16210.11|16289.99|16209.99|5
1727644330000|2024-09-29 21:12:10|16290.02|16210.02|16289.6|16209.6|16290.02|16210.02|16289.59|16209.59|6
1727644340000|2024-09-29 21:12:20|16289.45|16209.45|16288.91|16208.91|16289.45|16209.45|16288.88|16208.88|9
1727644350000|2024-09-29 21:12:30|16288.9|16208.9|16288.04|16208.04|16288.9|16208.9|16288.04|16208.04|7
1727644360000|2024-09-29 21:12:40|16287.3|16207.3|16286.77|16206.77|16287.3|16207.3|16286.77|16206.77|5
1727644370000|2024-09-29 21:12:50|16286.7|16206.7|16285.98|16205.98|16286.7|16206.7|16285.98|16205.98|9
1727644380000|2024-09-29 21:13:00|16285.97|16205.97|16285.95|16205.95|16285.97|16205.97|16285.83|16205.83|8
1727644390000|2024-09-29 21:13:10|16285.96|16205.96|16286.13|16206.13|16286.13|16206.13|16285.96|16205.96|8
1727644400000|2024-09-29 21:13:20|16286.17|16206.17|16286.45|16206.45|16286.5|16206.5|16286.17|16206.17|7
1727644410000|2024-09-29 21:13:30|16287.05|16207.05|16287.82|16207.82|16288|16208|16287.05|16207.05|8
1727644420000|2024-09-29 21:13:40|16288.09|16208.09|16289.32|16209.32|16289.32|16209.32|16288.09|16208.09|10
1727644430000|2024-09-29 21:13:50|16289.35|16209.35|16289.61|16209.61|16289.61|16209.61|16289.35|16209.35|10
1727644440000|2024-09-29 21:14:00|16289.67|16209.67|16289.55|16209.55|16289.89|16209.89|16289.51|16209.51|9
1727644450000|2024-09-29 21:14:10|16289.58|16209.58|16289.56|16209.56|16289.86|16209.86|16289.55|16209.55|9
1727644460000|2024-09-29 21:14:20|16289.57|16209.57|16289.62|16209.62|16289.62|16209.62|16289.36|16209.36|5
1727644470000|2024-09-29 21:14:30|16289.65|16209.65|16289.6|16209.6|16289.65|16209.65|16289.56|16209.56|5
1727644480000|2024-09-29 21:14:40|16289.51|16209.51|16289.2|16209.2|16289.51|16209.51|16289.2|16209.2|7
1727644490000|2024-09-29 21:14:50|16289.11|16209.11|16288.37|16208.37|16289.11|16209.11|16288.36|16208.36|8
1727644500000|2024-09-29 21:15:00|16288.34|16208.34|16286.86|16206.86|16288.34|16208.34|16286.78|16206.78|10
1727644510000|2024-09-29 21:15:10|16286.77|16206.77|16286|16206|16286.77|16206.77|16286|16206|9
1727644520000|2024-09-29 21:15:20|16285.75|16205.75|16284.85|16204.85|16285.75|16205.75|16284.66|16204.66|8
1727644530000|2024-09-29 21:15:30|16284.86|16204.86|16284.87|16204.87|16284.87|16204.87|16284.51|16204.51|6
1727644540000|2024-09-29 21:15:40|16284.64|16204.64|16284.89|16204.89|16284.9|16204.9|16284.64|16204.64|7
1727644550000|2024-09-29 21:15:50|16284.82|16204.82|16284.86|16204.86|16284.86|16204.86|16284.82|16204.82|5
1727644560000|2024-09-29 21:16:00|16284.91|16204.91|16283.47|16203.47|16284.95|16204.95|16283.47|16203.47|10
1727644570000|2024-09-29 21:16:10|16283.48|16203.48|16283.37|16203.37|16283.5|16203.5|16283.34|16203.34|5
1727644580000|2024-09-29 21:16:20|16283.55|16203.55|16283.65|16203.65|16283.69|16203.69|16283.55|16203.55|9
1727644590000|2024-09-29 21:16:30|16283.66|16203.66|16283.66|16203.66|16283.66|16203.66|16283.65|16203.65|3
1727644600000|2024-09-29 21:16:40|16283.65|16203.65|16283.5|16203.5|16283.65|16203.65|16283.47|16203.47|9
1727644610000|2024-09-29 21:16:50|16283.41|16203.41|16283.39|16203.39|16283.42|16203.42|16283.37|16203.37|5
1727644620000|2024-09-29 21:17:00|16283.4|16203.4|16283.33|16203.33|16283.4|16203.4|16283.33|16203.33|7
1727644630000|2024-09-29 21:17:10|16283.31|16203.31|16283.17|16203.17|16283.31|16203.31|16283.13|16203.13|6
1727644640000|2024-09-29 21:17:20|16283.12|16203.12|16283.1|16203.1|16283.12|16203.12|16283.01|16203.01|6
1727644650000|2024-09-29 21:17:30|16283.07|16203.07|16283.31|16203.31|16283.31|16203.31|16283.02|16203.02|5
1727644660000|2024-09-29 21:17:40|16283.55|16203.55|16283.62|16203.62|16283.62|16203.62|16283.55|16203.55|7
1727644670000|2024-09-29 21:17:50|16283.63|16203.63|16285.01|16205.01|16285.01|16205.01|16283.63|16203.63|7
1727644680000|2024-09-29 21:18:00|16285.02|16205.02|16285.74|16205.74|16285.74|16205.74|16285.02|16205.02|8
1727644690000|2024-09-29 21:18:10|16286.31|16206.31|16286.93|16206.93|16286.99|16206.99|16286|16206|10
1727644700000|2024-09-29 21:18:20|16286.85|16206.85|16286.67|16206.67|16286.85|16206.85|16286.67|16206.67|6
1727644710000|2024-09-29 21:18:30|16286.66|16206.66|16289.78|16209.78|16289.98|16209.98|16286.66|16206.66|10
1727644720000|2024-09-29 21:18:40|16290.24|16210.24|16288.97|16208.97|16290.25|16210.25|16288.79|16208.79|9
1727644730000|2024-09-29 21:18:50|16289|16209|16289.04|16209.04|16289.05|16209.05|16289|16209|6
1727644740000|2024-09-29 21:19:00|16289.05|16209.05|16289|16209|16289.05|16209.05|16288.99|16208.99|5
1727644750000|2024-09-29 21:19:10|16289.13|16209.13|16289.86|16209.86|16289.88|16209.88|16289.13|16209.13|6
1727644760000|2024-09-29 21:19:20|16289.91|16209.91|16290|16210|16290.4|16210.4|16289.91|16209.91|7
1727644770000|2024-09-29 21:19:30|16289.99|16209.99|16289.56|16209.56|16289.99|16209.99|16289.56|16209.56|9
1727644780000|2024-09-29 21:19:40|16289.81|16209.81|16289.63|16209.63|16289.81|16209.81|16289.51|16209.51|6
1727644790000|2024-09-29 21:19:50|16289.65|16209.65|16291.11|16211.11|16291.11|16211.11|16289.65|16209.65|5
1727644800000|2024-09-29 21:20:00|16291.32|16211.32|16291.11|16211.11|16291.32|16211.32|16291.1|16211.1|5
1727644810000|2024-09-29 21:20:10|16291.2|16211.2|16291.44|16211.44|16291.46|16211.46|16291.2|16211.2|10
1727644820000|2024-09-29 21:20:20|16291.62|16211.62|16291.83|16211.83|16291.83|16211.83|16291.6|16211.6|8
1727644830000|2024-09-29 21:20:30|16294.62|16214.62|16294.7|16214.7|16294.7|16214.7|16294.55|16214.55|7
1727644840000|2024-09-29 21:20:40|16294.69|16214.69|16295.68|16215.68|16295.81|16215.81|16294.56|16214.56|9
1727644850000|2024-09-29 21:20:50|16295.92|16215.92|16297.1|16217.1|16297.15|16217.15|16295.92|16215.92|10
1727644860000|2024-09-29 21:21:00|16296.83|16216.83|16298.05|16218.05|16298.05|16218.05|16296.69|16216.69|9
1727644870000|2024-09-29 21:21:10|16298.26|16218.26|16300.99|16220.99|16301.01|16221.01|16298.26|16218.26|10
1727644880000|2024-09-29 21:21:20|16301.41|16221.41|16303.29|16223.29|16303.33|16223.33|16301.41|16221.41|10
1727644890000|2024-09-29 21:21:30|16303.74|16223.74|16305.76|16225.76|16305.96|16225.96|16303.74|16223.74|10
1727644900000|2024-09-29 21:21:40|16305.72|16225.72|16305.96|16225.96|16306.12|16226.12|16305.72|16225.72|9
1727644910000|2024-09-29 21:21:50|16305.97|16225.97|16306.49|16226.49|16306.49|16226.49|16305.97|16225.97|10
1727644920000|2024-09-29 21:22:00|16306.89|16226.89|16307.03|16227.03|16307.06|16227.06|16306.88|16226.88|10
1727644930000|2024-09-29 21:22:10|16307.01|16227.01|16307.39|16227.39|16307.39|16227.39|16306.99|16226.99|7
1727644940000|2024-09-29 21:22:20|16307.27|16227.27|16307.23|16227.23|16307.44|16227.44|16307.06|16227.06|9
1727644950000|2024-09-29 21:22:30|16307.28|16227.28|16307.25|16227.25|16307.33|16227.33|16307.25|16227.25|5
1727644960000|2024-09-29 21:22:40|16307.47|16227.47|16307.39|16227.39|16307.47|16227.47|16307.39|16227.39|5
1727644970000|2024-09-29 21:22:50|16307.42|16227.42|16309.56|16229.56|16309.75|16229.75|16307.42|16227.42|9
1727644980000|2024-09-29 21:23:00|16309.53|16229.53|16309.5|16229.5|16309.71|16229.71|16309.47|16229.47|10
1727644990000|2024-09-29 21:23:10|16309.49|16229.49|16310.96|16230.96|16310.96|16230.96|16309.2|16229.2|8
1727645000000|2024-09-29 21:23:20|16310.92|16230.92|16310.44|16230.44|16310.92|16230.92|16310.3|16230.3|7
1727645010000|2024-09-29 21:23:30|16310.63|16230.63|16311.49|16231.49|16311.49|16231.49|16310.63|16230.63|10
1727645020000|2024-09-29 21:23:40|16311.51|16231.51|16311.7|16231.7|16311.7|16231.7|16311.45|16231.45|6
1727645030000|2024-09-29 21:23:50|16311.69|16231.69|16312.02|16232.02|16312.02|16232.02|16311.58|16231.58|9
1727645040000|2024-09-29 21:24:00|16312.09|16232.09|16312.27|16232.27|16312.29|16232.29|16312.09|16232.09|8
1727645050000|2024-09-29 21:24:10|16312.28|16232.28|16312.04|16232.04|16312.29|16232.29|16312.04|16232.04|6
1727645060000|2024-09-29 21:24:20|16312.03|16232.03|16312.09|16232.09|16312.09|16232.09|16312.03|16232.03|7
1727645070000|2024-09-29 21:24:30|16311.98|16231.98|16309.78|16229.78|16311.98|16231.98|16309.78|16229.78|9
1727645080000|2024-09-29 21:24:40|16308.97|16228.97|16306.99|16226.99|16308.97|16228.97|16306.98|16226.98|9
1727645090000|2024-09-29 21:24:50|16307.02|16227.02|16307.9|16227.9|16308.52|16228.52|16307.02|16227.02|8
1727645100000|2024-09-29 21:25:00|16307.89|16227.89|16309.56|16229.56|16309.59|16229.59|16307.83|16227.83|10
1727645110000|2024-09-29 21:25:10|16309.57|16229.57|16309.09|16229.09|16309.58|16229.58|16309.09|16229.09|9
1727645120000|2024-09-29 21:25:20|16309|16229|16310.08|16230.08|16310.2|16230.2|16308.88|16228.88|9
1727645130000|2024-09-29 21:25:30|16310.36|16230.36|16309.36|16229.36|16310.36|16230.36|16309.18|16229.18|9
1727645140000|2024-09-29 21:25:40|16309.14|16229.14|16309.16|16229.16|16309.3|16229.3|16309.1|16229.1|8
1727645150000|2024-09-29 21:25:50|16309.1|16229.1|16309|16229|16309.1|16229.1|16308.91|16228.91|7
1727645160000|2024-09-29 21:26:00|16309.01|16229.01|16308.48|16228.48|16309.02|16229.02|16308.48|16228.48|9
1727645170000|2024-09-29 21:26:10|16308.47|16228.47|16308.19|16228.19|16308.48|16228.48|16307.99|16227.99|9
1727645180000|2024-09-29 21:26:20|16307.89|16227.89|16306.96|16226.96|16308.08|16228.08|16306.96|16226.96|10
1727645190000|2024-09-29 21:26:30|16306.97|16226.97|16307.84|16227.84|16308.19|16228.19|16306.85|16226.85|9
1727645200000|2024-09-29 21:26:40|16308.09|16228.09|16307.35|16227.35|16308.34|16228.34|16307.35|16227.35|8
1727645210000|2024-09-29 21:26:50|16307.41|16227.41|16307.21|16227.21|16307.54|16227.54|16307.21|16227.21|7
1727645220000|2024-09-29 21:27:00|16307.22|16227.22|16306.91|16226.91|16307.22|16227.22|16306.91|16226.91|6
1727645230000|2024-09-29 21:27:10|16306.94|16226.94|16305.95|16225.95|16306.94|16226.94|16305.85|16225.85|8
1727645240000|2024-09-29 21:27:20|16305.56|16225.56|16305.07|16225.07|16305.56|16225.56|16305.07|16225.07|8
1727645250000|2024-09-29 21:27:30|16305.02|16225.02|16305|16225|16305.07|16225.07|16304.96|16224.96|7
1727645260000|2024-09-29 21:27:40|16305.01|16225.01|16304.84|16224.84|16305.01|16225.01|16304.84|16224.84|5
1727645270000|2024-09-29 21:27:50|16304.28|16224.28|16304.71|16224.71|16304.71|16224.71|16304.28|16224.28|7
1727645280000|2024-09-29 21:28:00|16304.77|16224.77|16304.74|16224.74|16304.77|16224.77|16304.34|16224.34|5
1727645290000|2024-09-29 21:28:10|16304.69|16224.69|16301.37|16221.37|16304.69|16224.69|16301.37|16221.37|9
1727645300000|2024-09-29 21:28:20|16301.23|16221.23|16300.9|16220.9|16301.25|16221.25|16300.9|16220.9|9
1727645310000|2024-09-29 21:28:30|16300.87|16220.87|16298.97|16218.97|16300.92|16220.92|16298.97|16218.97|10
1727645320000|2024-09-29 21:28:40|16299.21|16219.21|16298.33|16218.33|16299.21|16219.21|16298.09|16218.09|7
1727645330000|2024-09-29 21:28:50|16298.22|16218.22|16297.19|16217.19|16298.22|16218.22|16297.19|16217.19|8
1727645340000|2024-09-29 21:29:00|16297.41|16217.41|16297.06|16217.06|16297.41|16217.41|16296.84|16216.84|5
1727645350000|2024-09-29 21:29:10|16297.12|16217.12|16296.57|16216.57|16297.12|16217.12|16296.57|16216.57|9
1727645360000|2024-09-29 21:29:20|16296.55|16216.55|16295.06|16215.06|16296.55|16216.55|16294.7|16214.7|10
1727645370000|2024-09-29 21:29:30|16295.08|16215.08|16294.76|16214.76|16295.08|16215.08|16294.74|16214.74|9
1727645380000|2024-09-29 21:29:40|16294.37|16214.37|16293.31|16213.31|16294.37|16214.37|16293.26|16213.26|10
1727645390000|2024-09-29 21:29:50|16293.45|16213.45|16291.74|16211.74|16293.45|16213.45|16291.57|16211.57|10
1727645400000|2024-09-29 21:30:00|16291.58|16211.58|16292.2|16212.2|16292.39|16212.39|16291.15|16211.15|8
1727645410000|2024-09-29 21:30:10|16292.31|16212.31|16291.33|16211.33|16292.33|16212.33|16291.33|16211.33|7
1727645420000|2024-09-29 21:30:20|16291.25|16211.25|16290.59|16210.59|16291.25|16211.25|16290.59|16210.59|6
1727645430000|2024-09-29 21:30:30|16290.51|16210.51|16289.56|16209.56|16290.51|16210.51|16289.56|16209.56|9
1727645440000|2024-09-29 21:30:40|16289.16|16209.16|16288.68|16208.68|16289.16|16209.16|16288.68|16208.68|9
1727645450000|2024-09-29 21:30:50|16288.65|16208.65|16288|16208|16288.65|16208.65|16287.9|16207.9|9
1727645460000|2024-09-29 21:31:00|16287.99|16207.99|16290|16210|16290.01|16210.01|16287.99|16207.99|9
1727645470000|2024-09-29 21:31:10|16289.66|16209.66|16288.66|16208.66|16289.66|16209.66|16288.66|16208.66|8
1727645480000|2024-09-29 21:31:20|16288.64|16208.64|16289.08|16209.08|16289.08|16209.08|16288.64|16208.64|9
1727645490000|2024-09-29 21:31:30|16289.48|16209.48|16290.53|16210.53|16290.53|16210.53|16289.48|16209.48|8
1727645500000|2024-09-29 21:31:40|16290.54|16210.54|16290.77|16210.77|16290.77|16210.77|16290.54|16210.54|6
1727645510000|2024-09-29 21:31:50|16290.62|16210.62|16290.53|16210.53|16290.62|16210.62|16290.53|16210.53|4
1727645520000|2024-09-29 21:32:00|16290.57|16210.57|16290.48|16210.48|16290.63|16210.63|16290.48|16210.48|9
1727645530000|2024-09-29 21:32:10|16290.46|16210.46|16290.48|16210.48|16290.48|16210.48|16290.45|16210.45|4
1727645540000|2024-09-29 21:32:20|16290.49|16210.49|16290.56|16210.56|16290.59|16210.59|16290.39|16210.39|8
1727645550000|2024-09-29 21:32:30|16290.57|16210.57|16290.42|16210.42|16290.58|16210.58|16290.22|16210.22|10
1727645560000|2024-09-29 21:32:40|16290.4|16210.4|16290.23|16210.23|16290.43|16210.43|16290.09|16210.09|7
1727645570000|2024-09-29 21:32:50|16288.71|16208.71|16288.49|16208.49|16288.71|16208.71|16288.45|16208.45|8
1727645580000|2024-09-29 21:33:00|16288.46|16208.46|16288.45|16208.45|16288.46|16208.46|16288.42|16208.42|5
1727645590000|2024-09-29 21:33:10|16287.38|16207.38|16287.27|16207.27|16287.47|16207.47|16287.27|16207.27|7
1727645600000|2024-09-29 21:33:20|16287.01|16207.01|16286.26|16206.26|16287.01|16207.01|16286.26|16206.26|7
1727645610000|2024-09-29 21:33:30|16286.22|16206.22|16284.98|16204.98|16286.22|16206.22|16284.98|16204.98|9
1727645620000|2024-09-29 21:33:40|16284.97|16204.97|16284.84|16204.84|16284.97|16204.97|16284.83|16204.83|6
1727645630000|2024-09-29 21:33:50|16284.53|16204.53|16283.98|16203.98|16284.56|16204.56|16283.98|16203.98|6
1727645640000|2024-09-29 21:34:00|16283.97|16203.97|16283.83|16203.83|16284.45|16204.45|16283.83|16203.83|8
1727645650000|2024-09-29 21:34:10|16283.77|16203.77|16283.62|16203.62|16283.77|16203.77|16283.62|16203.62|7
1727645660000|2024-09-29 21:34:20|16283.6|16203.6|16283.41|16203.41|16283.62|16203.62|16283.41|16203.41|9
1727645670000|2024-09-29 21:34:30|16283.4|16203.4|16283.28|16203.28|16283.4|16203.4|16283.28|16203.28|4
1727645680000|2024-09-29 21:34:40|16283.29|16203.29|16283.32|16203.32|16283.32|16203.32|16283.26|16203.26|6
1727645690000|2024-09-29 21:34:50|16283.02|16203.02|16282.94|16202.94|16283.16|16203.16|16282.94|16202.94|6
1727645700000|2024-09-29 21:35:00|16283.05|16203.05|16281.86|16201.86|16283.07|16203.07|16281.86|16201.86|4
1727645710000|2024-09-29 21:35:10|16282.09|16202.09|16280.99|16200.99|16282.22|16202.22|16280.99|16200.99|6
1727645720000|2024-09-29 21:35:20|16280.98|16200.98|16279.98|16199.98|16280.98|16200.98|16279.98|16199.98|9
1727645730000|2024-09-29 21:35:30|16279.96|16199.96|16274.6|16194.6|16279.96|16199.96|16274.6|16194.6|10
1727645740000|2024-09-29 21:35:40|16274.46|16194.46|16274.1|16194.1|16274.46|16194.46|16274.1|16194.1|9
1727645750000|2024-09-29 21:35:50|16273.98|16193.98|16273.66|16193.66|16274.04|16194.04|16273.66|16193.66|8
1727645760000|2024-09-29 21:36:00|16273.47|16193.47|16273.22|16193.22|16273.47|16193.47|16272.7|16192.7|9
1727645770000|2024-09-29 21:36:10|16272.72|16192.72|16272.8|16192.8|16272.8|16192.8|16272.63|16192.63|6
1727645780000|2024-09-29 21:36:20|16272.79|16192.79|16272.67|16192.67|16272.79|16192.79|16272.28|16192.28|5
1727645790000|2024-09-29 21:36:30|16272.32|16192.32|16271.95|16191.95|16272.32|16192.32|16271.95|16191.95|7
1727645800000|2024-09-29 21:36:40|16272.01|16192.01|16271.61|16191.61|16272.01|16192.01|16271.61|16191.61|4
1727645810000|2024-09-29 21:36:50|16271.73|16191.73|16272.63|16192.63|16272.64|16192.64|16271.73|16191.73|7
1727645820000|2024-09-29 21:37:00|16272.62|16192.62|16272.73|16192.73|16272.77|16192.77|16272.48|16192.48|7
1727645830000|2024-09-29 21:37:10|16272.68|16192.68|16272.32|16192.32|16272.74|16192.74|16272.32|16192.32|9
1727645840000|2024-09-29 21:37:20|16272.27|16192.27|16272.18|16192.18|16272.27|16192.27|16272.18|16192.18|7
1727645850000|2024-09-29 21:37:30|16273.38|16193.38|16272.34|16192.34|16273.38|16193.38|16272.19|16192.19|7
1727645860000|2024-09-29 21:37:40|16272.27|16192.27|16271.95|16191.95|16272.34|16192.34|16271.95|16191.95|9
1727645870000|2024-09-29 21:37:50|16271.98|16191.98|16272.22|16192.22|16272.22|16192.22|16271.98|16191.98|8
1727645880000|2024-09-29 21:38:00|16272.13|16192.13|16272.26|16192.26|16272.28|16192.28|16272.13|16192.13|6
1727645890000|2024-09-29 21:38:10|16272.59|16192.59|16272.28|16192.28|16272.59|16192.59|16272.28|16192.28|5
1727645900000|2024-09-29 21:38:20|16272.3|16192.3|16272.61|16192.61|16272.76|16192.76|16272.3|16192.3|5
1727645910000|2024-09-29 21:38:30|16272.62|16192.62|16273.34|16193.34|16273.34|16193.34|16272.62|16192.62|7
1727645920000|2024-09-29 21:38:40|16273.47|16193.47|16275.02|16195.02|16275.02|16195.02|16273.47|16193.47|9
1727645930000|2024-09-29 21:38:50|16275.05|16195.05|16275.46|16195.46|16275.46|16195.46|16275.05|16195.05|7
1727645940000|2024-09-29 21:39:00|16275.44|16195.44|16276.12|16196.12|16276.16|16196.16|16275.44|16195.44|6
1727645950000|2024-09-29 21:39:10|16276.15|16196.15|16276.17|16196.17|16276.17|16196.17|16276.13|16196.13|4
1727645960000|2024-09-29 21:39:20|16276.08|16196.08|16276.6|16196.6|16276.6|16196.6|16276.08|16196.08|8
1727645970000|2024-09-29 21:39:30|16276.71|16196.71|16276.69|16196.69|16276.75|16196.75|16276.69|16196.69|6
1727645980000|2024-09-29 21:39:40|16277.2|16197.2|16277.16|16197.16|16277.37|16197.37|16277.16|16197.16|4
1727645990000|2024-09-29 21:39:50|16277.18|16197.18|16277.29|16197.29|16277.29|16197.29|16277.18|16197.18|6
1727646000000|2024-09-29 21:40:00|16277.3|16197.3|16277.22|16197.22|16277.3|16197.3|16276.94|16196.94|9
1727646010000|2024-09-29 21:40:10|16277.19|16197.19|16277.73|16197.73|16277.85|16197.85|16277.19|16197.19|6
1727646020000|2024-09-29 21:40:20|16277.71|16197.71|16278.72|16198.72|16278.72|16198.72|16277.7|16197.7|8
1727646030000|2024-09-29 21:40:30|16278.77|16198.77|16278.14|16198.14|16278.77|16198.77|16278.14|16198.14|8
1727646040000|2024-09-29 21:40:40|16278.05|16198.05|16278.02|16198.02|16278.05|16198.05|16278.01|16198.01|5
1727646050000|2024-09-29 21:40:50|16278.01|16198.01|16277.89|16197.89|16278.02|16198.02|16277.89|16197.89|5
1727646060000|2024-09-29 21:41:00|16277.81|16197.81|16279.42|16199.42|16279.43|16199.43|16277.79|16197.79|6
1727646070000|2024-09-29 21:41:10|16279.43|16199.43|16279.47|16199.47|16279.49|16199.49|16279.41|16199.41|7
1727646080000|2024-09-29 21:41:20|16279.45|16199.45|16278.64|16198.64|16279.46|16199.46|16278.64|16198.64|7
1727646090000|2024-09-29 21:41:30|16278.2|16198.2|16277.51|16197.51|16278.71|16198.71|16277.51|16197.51|9
1727646100000|2024-09-29 21:41:40|16277.34|16197.34|16275.77|16195.77|16277.42|16197.42|16275.77|16195.77|10
1727646110000|2024-09-29 21:41:50|16275.74|16195.74|16275.31|16195.31|16275.83|16195.83|16275.11|16195.11|9
1727646120000|2024-09-29 21:42:00|16275.26|16195.26|16275.07|16195.07|16275.32|16195.32|16274.77|16194.77|9
1727646130000|2024-09-29 21:42:10|16275.08|16195.08|16275.12|16195.12|16275.12|16195.12|16275.08|16195.08|5
1727646140000|2024-09-29 21:42:20|16275.11|16195.11|16275.18|16195.18|16275.18|16195.18|16275.11|16195.11|5
1727646150000|2024-09-29 21:42:30|16274.78|16194.78|16274.07|16194.07|16274.78|16194.78|16274.05|16194.05|7
1727646160000|2024-09-29 21:42:40|16274.03|16194.03|16274.02|16194.02|16274.03|16194.03|16274.01|16194.01|5
1727646170000|2024-09-29 21:42:50|16274.01|16194.01|16274.22|16194.22|16274.22|16194.22|16273.98|16193.98|9
1727646180000|2024-09-29 21:43:00|16274.21|16194.21|16273.96|16193.96|16274.21|16194.21|16273.96|16193.96|8
1727646190000|2024-09-29 21:43:10|16274|16194|16274.76|16194.76|16274.96|16194.96|16273.94|16193.94|9
1727646200000|2024-09-29 21:43:20|16274.79|16194.79|16274.78|16194.78|16274.82|16194.82|16274.77|16194.77|5
1727646210000|2024-09-29 21:43:30|16274.75|16194.75|16274.69|16194.69|16274.75|16194.75|16274.47|16194.47|7
1727646220000|2024-09-29 21:43:40|16274.71|16194.71|16274.64|16194.64|16274.77|16194.77|16274.6|16194.6|7
1727646230000|2024-09-29 21:43:50|16274.68|16194.68|16275.46|16195.46|16275.46|16195.46|16274.68|16194.68|9
1727646240000|2024-09-29 21:44:00|16275.45|16195.45|16276.2|16196.2|16276.2|16196.2|16275.45|16195.45|10
1727646250000|2024-09-29 21:44:10|16275.72|16195.72|16276.72|16196.72|16276.72|16196.72|16275.43|16195.43|9
1727646260000|2024-09-29 21:44:20|16276.71|16196.71|16278.3|16198.3|16278.3|16198.3|16276.71|16196.71|8
1727646270000|2024-09-29 21:44:30|16278.25|16198.25|16278.42|16198.42|16278.42|16198.42|16278.22|16198.22|8
1727646280000|2024-09-29 21:44:40|16278.43|16198.43|16279.07|16199.07|16279.09|16199.09|16278.43|16198.43|9
1727646290000|2024-09-29 21:44:50|16279.09|16199.09|16278.53|16198.53|16279.35|16199.35|16278.52|16198.52|10
1727646300000|2024-09-29 21:45:00|16278.5|16198.5|16278.6|16198.6|16278.6|16198.6|16278.5|16198.5|6
1727646310000|2024-09-29 21:45:10|16278.64|16198.64|16279.24|16199.24|16279.26|16199.26|16278.64|16198.64|9
1727646320000|2024-09-29 21:45:20|16279.22|16199.22|16279.16|16199.16|16279.22|16199.22|16279.16|16199.16|8
1727646330000|2024-09-29 21:45:30|16279.66|16199.66|16279.87|16199.87|16279.87|16199.87|16279.65|16199.65|7
1727646340000|2024-09-29 21:45:40|16280.3|16200.3|16279.94|16199.94|16280.3|16200.3|16279.91|16199.91|10
1727646350000|2024-09-29 21:45:50|16279.95|16199.95|16279.98|16199.98|16279.98|16199.98|16279.67|16199.67|9
1727646360000|2024-09-29 21:46:00|16279.99|16199.99|16279.72|16199.72|16280.05|16200.05|16279.72|16199.72|8
1727646370000|2024-09-29 21:46:10|16279.73|16199.73|16279.97|16199.97|16279.97|16199.97|16279.66|16199.66|10
1727646380000|2024-09-29 21:46:20|16279.95|16199.95|16279.86|16199.86|16279.95|16199.95|16279.82|16199.82|9
1727646390000|2024-09-29 21:46:30|16279.84|16199.84|16279.79|16199.79|16279.84|16199.84|16279.79|16199.79|6
1727646400000|2024-09-29 21:46:40|16279.77|16199.77|16279.77|16199.77|16279.79|16199.79|16279.76|16199.76|5
1727646410000|2024-09-29 21:46:50|16279.78|16199.78|16279.73|16199.73|16279.79|16199.79|16279.71|16199.71|7
1727646420000|2024-09-29 21:47:00|16279.77|16199.77|16279.67|16199.67|16279.77|16199.77|16279.67|16199.67|10
1727646430000|2024-09-29 21:47:10|16279.66|16199.66|16279.62|16199.62|16279.7|16199.7|16279.62|16199.62|9
1727646440000|2024-09-29 21:47:20|16279.65|16199.65|16279.64|16199.64|16279.68|16199.68|16279.63|16199.63|10
1727646450000|2024-09-29 21:47:30|16279.67|16199.67|16279.71|16199.71|16279.74|16199.74|16279.62|16199.62|8
1727646460000|2024-09-29 21:47:40|16279.66|16199.66|16279.73|16199.73|16279.73|16199.73|16279.66|16199.66|8
1727646470000|2024-09-29 21:47:50|16279.75|16199.75|16279.7|16199.7|16279.75|16199.75|16279.66|16199.66|10
1727646480000|2024-09-29 21:48:00|16279.66|16199.66|16279.71|16199.71|16279.71|16199.71|16279.64|16199.64|9
1727646490000|2024-09-29 21:48:10|16279.7|16199.7|16279.71|16199.71|16279.71|16199.71|16279.67|16199.67|7
1727646500000|2024-09-29 21:48:20|16280.04|16200.04|16279.7|16199.7|16280.04|16200.04|16279.7|16199.7|7
1727646510000|2024-09-29 21:48:30|16279.72|16199.72|16279.52|16199.52|16279.72|16199.72|16279.52|16199.52|10
1727646520000|2024-09-29 21:48:40|16279.53|16199.53|16279.29|16199.29|16279.53|16199.53|16279.28|16199.28|8
1727646530000|2024-09-29 21:48:50|16279.27|16199.27|16280.77|16200.77|16280.77|16200.77|16279.07|16199.07|8
1727646540000|2024-09-29 21:49:00|16280.78|16200.78|16280.57|16200.57|16280.83|16200.83|16280.57|16200.57|6
1727646550000|2024-09-29 21:49:10|16280.53|16200.53|16280.79|16200.79|16280.79|16200.79|16280.29|16200.29|10
1727646560000|2024-09-29 21:49:20|16280.95|16200.95|16282.02|16202.02|16282.02|16202.02|16280.95|16200.95|9
1727646570000|2024-09-29 21:49:30|16282.04|16202.04|16282.55|16202.55|16282.55|16202.55|16282.03|16202.03|7
1727646580000|2024-09-29 21:49:40|16282.9|16202.9|16282.93|16202.93|16282.94|16202.94|16282.89|16202.89|5
1727646590000|2024-09-29 21:49:50|16282.92|16202.92|16283.6|16203.6|16283.6|16203.6|16282.91|16202.91|7
1727646600000|2024-09-29 21:50:00|16283.58|16203.58|16283.23|16203.23|16283.84|16203.84|16283.23|16203.23|6
1727646610000|2024-09-29 21:50:10|16283.32|16203.32|16283.39|16203.39|16283.4|16203.4|16283.31|16203.31|8
1727646620000|2024-09-29 21:50:20|16283.33|16203.33|16282.12|16202.12|16283.79|16203.79|16282.12|16202.12|9
1727646630000|2024-09-29 21:50:30|16282.1|16202.1|16281.94|16201.94|16282.1|16202.1|16281.94|16201.94|5
1727646640000|2024-09-29 21:50:40|16281.93|16201.93|16281.02|16201.02|16281.93|16201.93|16281.02|16201.02|9
1727646650000|2024-09-29 21:50:50|16280.67|16200.67|16279.94|16199.94|16280.69|16200.69|16279.94|16199.94|6
1727646660000|2024-09-29 21:51:00|16279.52|16199.52|16277.13|16197.13|16279.52|16199.52|16277.13|16197.13|7
1727646670000|2024-09-29 21:51:10|16277.04|16197.04|16276.1|16196.1|16277.04|16197.04|16276.1|16196.1|10
1727646680000|2024-09-29 21:51:20|16275.99|16195.99|16276.16|16196.16|16276.18|16196.18|16275.85|16195.85|8
1727646690000|2024-09-29 21:51:30|16276.2|16196.2|16276.03|16196.03|16276.22|16196.22|16275.68|16195.68|10
1727646700000|2024-09-29 21:51:40|16275.17|16195.17|16275.69|16195.69|16275.69|16195.69|16275.1|16195.1|8
1727646710000|2024-09-29 21:51:50|16275.68|16195.68|16275.9|16195.9|16275.92|16195.92|16275.67|16195.67|8
1727646720000|2024-09-29 21:52:00|16275.94|16195.94|16273.03|16193.03|16276.3|16196.3|16273.03|16193.03|8
1727646730000|2024-09-29 21:52:10|16272.97|16192.97|16272.97|16192.97|16272.98|16192.98|16272.93|16192.93|7
1727646740000|2024-09-29 21:52:20|16272.96|16192.96|16272.47|16192.47|16272.97|16192.97|16272.47|16192.47|10
1727646750000|2024-09-29 21:52:30|16272.43|16192.43|16272.26|16192.26|16272.43|16192.43|16272.26|16192.26|9
1727646760000|2024-09-29 21:52:40|16272.21|16192.21|16271.65|16191.65|16272.21|16192.21|16271.64|16191.64|10
1727646770000|2024-09-29 21:52:50|16271.64|16191.64|16271.46|16191.46|16271.64|16191.64|16271.44|16191.44|7
1727646780000|2024-09-29 21:53:00|16271.45|16191.45|16271.45|16191.45|16271.46|16191.46|16271.43|16191.43|6
1727646790000|2024-09-29 21:53:10|16271.43|16191.43|16272.2|16192.2|16272.2|16192.2|16271.35|16191.35|9
1727646800000|2024-09-29 21:53:20|16272.23|16192.23|16272.45|16192.45|16272.48|16192.48|16271.9|16191.9|7
1727646810000|2024-09-29 21:53:30|16272.09|16192.09|16271.38|16191.38|16272.1|16192.1|16271.38|16191.38|9
1727646820000|2024-09-29 21:53:40|16271.45|16191.45|16271.13|16191.13|16271.7|16191.7|16271.04|16191.04|10
1727646830000|2024-09-29 21:53:50|16271.11|16191.11|16271.13|16191.13|16271.13|16191.13|16270.95|16190.95|8
1727646840000|2024-09-29 21:54:00|16271.11|16191.11|16270.69|16190.69|16271.11|16191.11|16270.69|16190.69|10
1727646850000|2024-09-29 21:54:10|16270.67|16190.67|16270.61|16190.61|16270.91|16190.91|16270.58|16190.58|9
1727646860000|2024-09-29 21:54:20|16270.65|16190.65|16270.33|16190.33|16270.73|16190.73|16270.3|16190.3|10
1727646870000|2024-09-29 21:54:30|16270.34|16190.34|16270.32|16190.32|16270.34|16190.34|16269.98|16189.98|9
1727646880000|2024-09-29 21:54:40|16270.28|16190.28|16270.44|16190.44|16270.44|16190.44|16270.24|16190.24|8
1727646890000|2024-09-29 21:54:50|16270.3|16190.3|16270.48|16190.48|16270.55|16190.55|16270.3|16190.3|10
1727646900000|2024-09-29 21:55:00|16270.71|16190.71|16269.4|16189.4|16270.74|16190.74|16269.4|16189.4|9
1727646910000|2024-09-29 21:55:10|16269.36|16189.36|16270.06|16190.06|16270.19|16190.19|16269.31|16189.31|10
1727646920000|2024-09-29 21:55:20|16270.04|16190.04|16270.71|16190.71|16270.75|16190.75|16270.04|16190.04|7
1727646930000|2024-09-29 21:55:30|16270.54|16190.54|16270.38|16190.38|16270.54|16190.54|16270.24|16190.24|9
1727646940000|2024-09-29 21:55:40|16270.45|16190.45|16270.74|16190.74|16270.74|16190.74|16270.45|16190.45|10
1727646950000|2024-09-29 21:55:50|16270.7|16190.7|16271.03|16191.03|16271.45|16191.45|16270.66|16190.66|9
1727646960000|2024-09-29 21:56:00|16270.97|16190.97|16271.01|16191.01|16271.08|16191.08|16270.93|16190.93|10
1727646970000|2024-09-29 21:56:10|16270.99|16190.99|16271.54|16191.54|16271.58|16191.58|16270.99|16190.99|9
1727646980000|2024-09-29 21:56:20|16271.56|16191.56|16271.55|16191.55|16271.58|16191.58|16271.51|16191.51|7
1727646990000|2024-09-29 21:56:30|16271.58|16191.58|16271.58|16191.58|16271.6|16191.6|16271.52|16191.52|8
1727647000000|2024-09-29 21:56:40|16271.54|16191.54|16271.95|16191.95|16271.95|16191.95|16271.2|16191.2|9
1727647010000|2024-09-29 21:56:50|16271.93|16191.93|16272.56|16192.56|16272.79|16192.79|16271.93|16191.93|10
1727647020000|2024-09-29 21:57:00|16272.83|16192.83|16272.76|16192.76|16272.83|16192.83|16272.72|16192.72|8
1727647030000|2024-09-29 21:57:10|16272.78|16192.78|16273.79|16193.79|16273.79|16193.79|16272.78|16192.78|10
1727647040000|2024-09-29 21:57:20|16273.81|16193.81|16275.48|16195.48|16275.48|16195.48|16273.81|16193.81|9
1727647050000|2024-09-29 21:57:30|16275.47|16195.47|16275.28|16195.28|16275.61|16195.61|16275.28|16195.28|10
1727647060000|2024-09-29 21:57:40|16275.17|16195.17|16275.02|16195.02|16275.17|16195.17|16274.97|16194.97|10
1727647070000|2024-09-29 21:57:50|16275.01|16195.01|16275.12|16195.12|16275.14|16195.14|16275.01|16195.01|10
1727647080000|2024-09-29 21:58:00|16275.11|16195.11|16275.13|16195.13|16275.2|16195.2|16275.1|16195.1|10
1727647090000|2024-09-29 21:58:10|16275.14|16195.14|16275.1|16195.1|16275.22|16195.22|16275.1|16195.1|9
1727647100000|2024-09-29 21:58:20|16275.14|16195.14|16275.65|16195.65|16275.71|16195.71|16275.14|16195.14|10
1727647110000|2024-09-29 21:58:30|16276.41|16196.41|16276.19|16196.19|16276.44|16196.44|16276.19|16196.19|8
1727647120000|2024-09-29 21:58:40|16276.21|16196.21|16276.4|16196.4|16276.54|16196.54|16276.21|16196.21|8
1727647130000|2024-09-29 21:58:50|16278.45|16198.45|16279.32|16199.32|16279.52|16199.52|16278.45|16198.45|7
1727647140000|2024-09-29 21:59:00|16279.3|16199.3|16279.86|16199.86|16279.96|16199.96|16279.3|16199.3|6
1727647150000|2024-09-29 21:59:10|16279.85|16199.85|16279.94|16199.94|16279.94|16199.94|16279.85|16199.85|5
1727647160000|2024-09-29 21:59:20|16279.96|16199.96|16280.2|16200.2|16280.2|16200.2|16279.85|16199.85|7
1727647170000|2024-09-29 21:59:30|16280.11|16200.11|16280.18|16200.18|16280.2|16200.2|16280.09|16200.09|5
1727647180000|2024-09-29 21:59:40|16280.45|16200.45|16280.44|16200.44|16280.47|16200.47|16280.44|16200.44|8
1727647190000|2024-09-29 21:59:50|16280.49|16200.49|16280.59|16200.59|16280.6|16200.6|16280.49|16200.49|6
1727647200000|2024-09-29 22:00:00|16280.98|16200.98|16281.36|16201.36|16281.45|16201.45|16280.75|16200.75|10
1727647210000|2024-09-29 22:00:10|16281.8|16201.8|16280.5|16200.5|16281.8|16201.8|16280.22|16200.22|9
1727647220000|2024-09-29 22:00:20|16280.45|16200.45|16279.31|16199.31|16280.45|16200.45|16279.31|16199.31|9
1727647230000|2024-09-29 22:00:30|16279.29|16199.29|16278.21|16198.21|16279.29|16199.29|16278.15|16198.15|10
1727647240000|2024-09-29 22:00:40|16278.01|16198.01|16279.98|16199.98|16279.98|16199.98|16277.85|16197.85|9
1727647250000|2024-09-29 22:00:50|16279.99|16199.99|16285.79|16205.79|16286.06|16206.06|16279.99|16199.99|10
1727647260000|2024-09-29 22:01:00|16287.43|16207.43|16287.92|16207.92|16287.92|16207.92|16287.41|16207.41|8
1727647270000|2024-09-29 22:01:10|16287.75|16207.75|16289.44|16209.44|16289.73|16209.73|16287.75|16207.75|9
1727647280000|2024-09-29 22:01:20|16289.4|16209.4|16288.18|16208.18|16289.47|16209.47|16288.17|16208.17|9
1727647290000|2024-09-29 22:01:30|16287.74|16207.74|16290.4|16210.4|16290.97|16210.97|16287.74|16207.74|6
1727647300000|2024-09-29 22:01:40|16290.42|16210.42|16290.53|16210.53|16290.53|16210.53|16290.42|16210.42|5
1727647310000|2024-09-29 22:01:50|16290.6|16210.6|16290.74|16210.74|16290.74|16210.74|16290.6|16210.6|7
1727647320000|2024-09-29 22:02:00|16290.76|16210.76|16291.97|16211.97|16291.97|16211.97|16290.7|16210.7|5
1727647330000|2024-09-29 22:02:10|16292.07|16212.07|16294.05|16214.05|16294.05|16214.05|16292.07|16212.07|8
1727647340000|2024-09-29 22:02:20|16294.14|16214.14|16290.87|16210.87|16294.15|16214.15|16290.87|16210.87|10
1727647350000|2024-09-29 22:02:30|16290.81|16210.81|16285.45|16205.45|16290.81|16210.81|16285.45|16205.45|10
1727647360000|2024-09-29 22:02:40|16285.4|16205.4|16285.52|16205.52|16285.52|16205.52|16284.05|16204.05|10
1727647370000|2024-09-29 22:02:50|16285.51|16205.51|16284.61|16204.61|16285.54|16205.54|16284.61|16204.61|9
1727647380000|2024-09-29 22:03:00|16284.53|16204.53|16280.97|16200.97|16284.53|16204.53|16280.97|16200.97|10
1727647390000|2024-09-29 22:03:10|16280.96|16200.96|16282.31|16202.31|16282.45|16202.45|16280.86|16200.86|7
1727647400000|2024-09-29 22:03:20|16282.32|16202.32|16282.11|16202.11|16282.57|16202.57|16281.75|16201.75|7
1727647410000|2024-09-29 22:03:30|16281.6|16201.6|16281.1|16201.1|16281.6|16201.6|16280.81|16200.81|8
1727647420000|2024-09-29 22:03:40|16281.23|16201.23|16281.06|16201.06|16281.45|16201.45|16281.04|16201.04|10
1727647430000|2024-09-29 22:03:50|16281.07|16201.07|16282.38|16202.38|16282.38|16202.38|16281.07|16201.07|9
1727647440000|2024-09-29 22:04:00|16282.51|16202.51|16282.8|16202.8|16282.94|16202.94|16282.2|16202.2|10
1727647450000|2024-09-29 22:04:10|16282.64|16202.64|16284.56|16204.56|16284.78|16204.78|16282.49|16202.49|10
1727647460000|2024-09-29 22:04:20|16284.35|16204.35|16285.25|16205.25|16285.25|16205.25|16283.68|16203.68|10
1727647470000|2024-09-29 22:04:30|16285.31|16205.31|16287|16207|16287|16207|16284.95|16204.95|10
1727647480000|2024-09-29 22:04:40|16287.02|16207.02|16287.48|16207.48|16287.48|16207.48|16286.99|16206.99|10
1727647490000|2024-09-29 22:04:50|16287.49|16207.49|16289.14|16209.14|16289.2|16209.2|16287.47|16207.47|8
1727647500000|2024-09-29 22:05:00|16289.65|16209.65|16290.13|16210.13|16290.14|16210.14|16289.15|16209.15|9
1727647510000|2024-09-29 22:05:10|16290.14|16210.14|16289.6|16209.6|16290.16|16210.16|16289.53|16209.53|9
1727647520000|2024-09-29 22:05:20|16289.58|16209.58|16290.39|16210.39|16290.99|16210.99|16289.58|16209.58|9
1727647530000|2024-09-29 22:05:30|16290.34|16210.34|16290.3|16210.3|16290.5|16210.5|16290.3|16210.3|4
1727647540000|2024-09-29 22:05:40|16290.29|16210.29|16288.23|16208.23|16290.29|16210.29|16287.89|16207.89|10
1727647550000|2024-09-29 22:05:50|16288|16208|16287.17|16207.17|16288|16208|16286.68|16206.68|7
1727647560000|2024-09-29 22:06:00|16287.46|16207.46|16287.73|16207.73|16288.2|16208.2|16287.23|16207.23|9
1727647570000|2024-09-29 22:06:10|16287.86|16207.86|16289.91|16209.91|16289.91|16209.91|16287.86|16207.86|10
1727647580000|2024-09-29 22:06:20|16290.25|16210.25|16291.47|16211.47|16291.47|16211.47|16290.25|16210.25|9
1727647590000|2024-09-29 22:06:30|16291.37|16211.37|16291.62|16211.62|16291.88|16211.88|16291.18|16211.18|10
1727647600000|2024-09-29 22:06:40|16291.65|16211.65|16291.82|16211.82|16291.83|16211.83|16291.63|16211.63|9
1727647610000|2024-09-29 22:06:50|16291.59|16211.59|16291.52|16211.52|16291.59|16211.59|16291.41|16211.41|7
1727647620000|2024-09-29 22:07:00|16290.76|16210.76|16292.14|16212.14|16292.48|16212.48|16290.74|16210.74|7
1727647630000|2024-09-29 22:07:10|16292.37|16212.37|16293.66|16213.66|16293.68|16213.68|16292.1|16212.1|8
1727647640000|2024-09-29 22:07:20|16293.73|16213.73|16294.08|16214.08|16294.08|16214.08|16293.73|16213.73|8
1727647650000|2024-09-29 22:07:30|16294.07|16214.07|16294.66|16214.66|16294.66|16214.66|16294.04|16214.04|6
1727647660000|2024-09-29 22:07:40|16294.68|16214.68|16295.59|16215.59|16295.71|16215.71|16294.68|16214.68|9
1727647670000|2024-09-29 22:07:50|16295.6|16215.6|16296.3|16216.3|16296.3|16216.3|16294.74|16214.74|7
1727647680000|2024-09-29 22:08:00|16296.9|16216.9|16297.4|16217.4|16297.45|16217.45|16296.9|16216.9|9
1727647690000|2024-09-29 22:08:10|16298.4|16218.4|16298.28|16218.28|16298.48|16218.48|16298.11|16218.11|8
1727647700000|2024-09-29 22:08:20|16298.27|16218.27|16298.35|16218.35|16298.57|16218.57|16297.99|16217.99|10
1727647710000|2024-09-29 22:08:30|16298.16|16218.16|16299.41|16219.41|16299.41|16219.41|16298.16|16218.16|10
1727647720000|2024-09-29 22:08:40|16301.41|16221.41|16302.61|16222.61|16302.61|16222.61|16301.41|16221.41|10
1727647730000|2024-09-29 22:08:50|16302.75|16222.75|16302.78|16222.78|16303.47|16223.47|16302.75|16222.75|9
1727647740000|2024-09-29 22:09:00|16302.71|16222.71|16299.3|16219.3|16302.71|16222.71|16299.3|16219.3|9
1727647750000|2024-09-29 22:09:10|16299.42|16219.42|16299.03|16219.03|16299.42|16219.42|16298.77|16218.77|7
1727647760000|2024-09-29 22:09:20|16299.02|16219.02|16298.76|16218.76|16299.02|16219.02|16298.75|16218.75|7
1727647770000|2024-09-29 22:09:30|16298.77|16218.77|16298.95|16218.95|16298.95|16218.95|16298.63|16218.63|6
1727647780000|2024-09-29 22:09:40|16298.51|16218.51|16297.29|16217.29|16298.51|16218.51|16297.26|16217.26|8
1727647790000|2024-09-29 22:09:50|16297.26|16217.26|16296.26|16216.26|16297.71|16217.71|16296.26|16216.26|9
1727647800000|2024-09-29 22:10:00|16296.37|16216.37|16296.84|16216.84|16296.84|16216.84|16296.36|16216.36|7
1727647810000|2024-09-29 22:10:10|16296.83|16216.83|16294.16|16214.16|16296.83|16216.83|16294.15|16214.15|10
1727647820000|2024-09-29 22:10:20|16294.15|16214.15|16291.32|16211.32|16294.15|16214.15|16291.32|16211.32|9
1727647830000|2024-09-29 22:10:30|16291.26|16211.26|16291.62|16211.62|16291.93|16211.93|16291.21|16211.21|10
1727647840000|2024-09-29 22:10:40|16291.56|16211.56|16290.07|16210.07|16292.04|16212.04|16290.04|16210.04|10
1727647850000|2024-09-29 22:10:50|16290.1|16210.1|16288.37|16208.37|16290.11|16210.11|16288.37|16208.37|9
1727647860000|2024-09-29 22:11:00|16287.14|16207.14|16279.1|16199.1|16287.14|16207.14|16278.63|16198.63|10
1727647870000|2024-09-29 22:11:10|16277.43|16197.43|16273.12|16193.12|16277.57|16197.57|16271.98|16191.98|10
1727647880000|2024-09-29 22:11:20|16273.08|16193.08|16272.11|16192.11|16273.08|16193.08|16271.9|16191.9|10
1727647890000|2024-09-29 22:11:30|16271.42|16191.42|16268.6|16188.6|16271.68|16191.68|16268.6|16188.6|10
1727647900000|2024-09-29 22:11:40|16268.58|16188.58|16268.24|16188.24|16269.31|16189.31|16268.24|16188.24|10
1727647910000|2024-09-29 22:11:50|16268.2|16188.2|16265.57|16185.57|16268.2|16188.2|16265.53|16185.53|9
1727647920000|2024-09-29 22:12:00|16265.83|16185.83|16262.94|16182.94|16265.83|16185.83|16262.94|16182.94|10
1727647930000|2024-09-29 22:12:10|16261.08|16181.08|16252.67|16172.67|16261.08|16181.08|16252.15|16172.15|10
1727647940000|2024-09-29 22:12:20|16252.49|16172.49|16237.32|16157.32|16252.49|16172.49|16237.08|16157.08|10
1727647950000|2024-09-29 22:12:30|16236.63|16156.63|16238.62|16158.62|16238.62|16158.62|16236.63|16156.63|10
1727647960000|2024-09-29 22:12:40|16238.35|16158.35|16236.37|16156.37|16238.43|16158.43|16236.37|16156.37|9
1727647970000|2024-09-29 22:12:50|16236.22|16156.22|16236.59|16156.59|16237.84|16157.84|16236.22|16156.22|10
1727647980000|2024-09-29 22:13:00|16236.6|16156.6|16237.61|16157.61|16238.37|16158.37|16236.6|16156.6|8
1727647990000|2024-09-29 22:13:10|16238.13|16158.13|16245.28|16165.28|16245.28|16165.28|16238.09|16158.09|10
1727648000000|2024-09-29 22:13:20|16245.39|16165.39|16245.65|16165.65|16245.66|16165.66|16245.09|16165.09|9
1727648010000|2024-09-29 22:13:30|16247.12|16167.12|16249.09|16169.09|16249.41|16169.41|16246.61|16166.61|9
1727648020000|2024-09-29 22:13:40|16249.65|16169.65|16251.86|16171.86|16252.57|16172.57|16249.65|16169.65|9
1727648030000|2024-09-29 22:13:50|16252.05|16172.05|16254.39|16174.39|16254.52|16174.52|16252.05|16172.05|8
1727648040000|2024-09-29 22:14:00|16254.58|16174.58|16253.8|16173.8|16255.05|16175.05|16253.52|16173.52|9
1727648050000|2024-09-29 22:14:10|16254.68|16174.68|16256.03|16176.03|16256.03|16176.03|16254.63|16174.63|9
1727648060000|2024-09-29 22:14:20|16256.08|16176.08|16255.28|16175.28|16256.08|16176.08|16255.08|16175.08|10
1727648070000|2024-09-29 22:14:30|16257.85|16177.85|16259.8|16179.8|16259.8|16179.8|16255.64|16175.64|10
1727648080000|2024-09-29 22:14:40|16260.3|16180.3|16260.33|16180.33|16260.34|16180.34|16259.86|16179.86|9
1727648090000|2024-09-29 22:14:50|16260.6|16180.6|16258.58|16178.58|16261.04|16181.04|16258.58|16178.58|8
1727648100000|2024-09-29 22:15:00|16258.53|16178.53|16256.74|16176.74|16258.53|16178.53|16256.72|16176.72|10
1727648110000|2024-09-29 22:15:10|16256.8|16176.8|16258.69|16178.69|16258.69|16178.69|16256.15|16176.15|10
1727648120000|2024-09-29 22:15:20|16258.71|16178.71|16260.94|16180.94|16261.17|16181.17|16258.68|16178.68|10
1727648130000|2024-09-29 22:15:30|16260.39|16180.39|16259.59|16179.59|16260.46|16180.46|16259.59|16179.59|8
1727648140000|2024-09-29 22:15:40|16259.57|16179.57|16255.95|16175.95|16259.57|16179.57|16255.94|16175.94|10
1727648150000|2024-09-29 22:15:50|16255.96|16175.96|16254.28|16174.28|16255.96|16175.96|16254.28|16174.28|9
1727648160000|2024-09-29 22:16:00|16253.91|16173.91|16249.9|16169.9|16254.91|16174.91|16249.9|16169.9|10
1727648170000|2024-09-29 22:16:10|16249.93|16169.93|16247.47|16167.47|16249.93|16169.93|16247.07|16167.07|8
1727648180000|2024-09-29 22:16:20|16247.32|16167.32|16241.38|16161.38|16247.32|16167.32|16240.44|16160.44|10
1727648190000|2024-09-29 22:16:30|16240.03|16160.03|16241.36|16161.36|16241.45|16161.45|16240.03|16160.03|10
1727648200000|2024-09-29 22:16:40|16241.48|16161.48|16245.04|16165.04|16245.06|16165.06|16241.48|16161.48|10
1727648210000|2024-09-29 22:16:50|16243.87|16163.87|16246.43|16166.43|16246.43|16166.43|16243.87|16163.87|9
1727648220000|2024-09-29 22:17:00|16246.81|16166.81|16247.54|16167.54|16247.58|16167.58|16246.25|16166.25|9
1727648230000|2024-09-29 22:17:10|16246.86|16166.86|16244.66|16164.66|16246.86|16166.86|16244.42|16164.42|9
1727648240000|2024-09-29 22:17:20|16245.32|16165.32|16246.64|16166.64|16247|16167|16245.32|16165.32|9
1727648250000|2024-09-29 22:17:30|16246.65|16166.65|16242.99|16162.99|16246.65|16166.65|16242.99|16162.99|8
1727648260000|2024-09-29 22:17:40|16242.79|16162.79|16241.16|16161.16|16242.79|16162.79|16240.72|16160.72|10
1727648270000|2024-09-29 22:17:50|16241.02|16161.02|16235.36|16155.36|16241.42|16161.42|16235.36|16155.36|9
1727648280000|2024-09-29 22:18:00|16234.92|16154.92|16232.86|16152.86|16234.92|16154.92|16232.81|16152.81|10
1727648290000|2024-09-29 22:18:10|16233.28|16153.28|16231.64|16151.64|16234.19|16154.19|16231.64|16151.64|9
1727648300000|2024-09-29 22:18:20|16230.34|16150.34|16229.12|16149.12|16230.34|16150.34|16229.12|16149.12|10
1727648310000|2024-09-29 22:18:30|16230.23|16150.23|16230.84|16150.84|16231.67|16151.67|16229.74|16149.74|10
1727648320000|2024-09-29 22:18:40|16230.75|16150.75|16230.28|16150.28|16230.75|16150.75|16230.28|16150.28|8
1727648330000|2024-09-29 22:18:50|16230.29|16150.29|16230.37|16150.37|16230.39|16150.39|16230.25|16150.25|5
1727648340000|2024-09-29 22:19:00|16229.82|16149.82|16229.66|16149.66|16230.46|16150.46|16229.66|16149.66|8
1727648350000|2024-09-29 22:19:10|16229.25|16149.25|16229.72|16149.72|16229.72|16149.72|16229.16|16149.16|6
1727648360000|2024-09-29 22:19:20|16229.82|16149.82|16231.21|16151.21|16231.21|16151.21|16229.61|16149.61|10
1727648370000|2024-09-29 22:19:30|16232.3|16152.3|16232.85|16152.85|16232.85|16152.85|16232.3|16152.3|9
1727648380000|2024-09-29 22:19:40|16232.84|16152.84|16234.67|16154.67|16234.91|16154.91|16232.84|16152.84|8
1727648390000|2024-09-29 22:19:50|16234.55|16154.55|16232.39|16152.39|16234.6|16154.6|16232.39|16152.39|9
1727648400000|2024-09-29 22:20:00|16232.4|16152.4|16231.45|16151.45|16232.4|16152.4|16231.45|16151.45|6
1727648410000|2024-09-29 22:20:10|16230.47|16150.47|16230.61|16150.61|16230.65|16150.65|16230.28|16150.28|9
1727648420000|2024-09-29 22:20:20|16230.46|16150.46|16229.18|16149.18|16231.06|16151.06|16229.18|16149.18|9
1727648430000|2024-09-29 22:20:30|16229.35|16149.35|16227.51|16147.51|16229.43|16149.43|16227.48|16147.48|10
1727648440000|2024-09-29 22:20:40|16228.05|16148.05|16228.52|16148.52|16228.97|16148.97|16228.01|16148.01|10
1727648450000|2024-09-29 22:20:50|16228.5|16148.5|16228.64|16148.64|16228.95|16148.95|16228.5|16148.5|8
1727648460000|2024-09-29 22:21:00|16228.62|16148.62|16227.45|16147.45|16228.92|16148.92|16227.32|16147.32|8
1727648470000|2024-09-29 22:21:10|16227.58|16147.58|16227.41|16147.41|16227.61|16147.61|16227.16|16147.16|6
1727648480000|2024-09-29 22:21:20|16227.03|16147.03|16227.19|16147.19|16227.22|16147.22|16227.03|16147.03|7
1727648490000|2024-09-29 22:21:30|16227.07|16147.07|16225.08|16145.08|16227.07|16147.07|16225.08|16145.08|10
1727648500000|2024-09-29 22:21:40|16224.71|16144.71|16224.38|16144.38|16225.38|16145.38|16223.72|16143.72|9
1727648510000|2024-09-29 22:21:50|16224.27|16144.27|16224.26|16144.26|16225.27|16145.27|16223.97|16143.97|10
1727648520000|2024-09-29 22:22:00|16224.79|16144.79|16224.03|16144.03|16224.79|16144.79|16223.89|16143.89|10
1727648530000|2024-09-29 22:22:10|16223.93|16143.93|16225.53|16145.53|16225.53|16145.53|16223.93|16143.93|10
1727648540000|2024-09-29 22:22:20|16226.7|16146.7|16229.46|16149.46|16229.69|16149.69|16226.7|16146.7|9
1727648550000|2024-09-29 22:22:30|16229.64|16149.64|16231.77|16151.77|16231.77|16151.77|16229.64|16149.64|10
1727648560000|2024-09-29 22:22:40|16231.37|16151.37|16231.71|16151.71|16231.71|16151.71|16231.04|16151.04|8
1727648570000|2024-09-29 22:22:50|16231.73|16151.73|16230.35|16150.35|16231.73|16151.73|16230.3|16150.3|9
1727648580000|2024-09-29 22:23:00|16230.28|16150.28|16231.5|16151.5|16231.5|16151.5|16230.28|16150.28|10
1727648590000|2024-09-29 22:23:10|16231.67|16151.67|16232.46|16152.46|16232.8|16152.8|16231.66|16151.66|10
1727648600000|2024-09-29 22:23:20|16232.39|16152.39|16234.44|16154.44|16234.44|16154.44|16232.39|16152.39|10
1727648610000|2024-09-29 22:23:30|16235.93|16155.93|16235.82|16155.82|16237.2|16157.2|16235.76|16155.76|10
1727648620000|2024-09-29 22:23:40|16235.84|16155.84|16236.14|16156.14|16236.14|16156.14|16235.84|16155.84|8
1727648630000|2024-09-29 22:23:50|16236.05|16156.05|16236.06|16156.06|16236.27|16156.27|16236.05|16156.05|8
1727648640000|2024-09-29 22:24:00|16235.86|16155.86|16232.61|16152.61|16235.86|16155.86|16232.61|16152.61|9
1727648650000|2024-09-29 22:24:10|16232.55|16152.55|16233.99|16153.99|16234.08|16154.08|16232.55|16152.55|9
1727648660000|2024-09-29 22:24:20|16234.24|16154.24|16238.82|16158.82|16238.91|16158.91|16234.22|16154.22|9
1727648670000|2024-09-29 22:24:30|16239.34|16159.34|16240.04|16160.04|16240.24|16160.24|16239.34|16159.34|8
1727648680000|2024-09-29 22:24:40|16245.41|16165.41|16248.22|16168.22|16248.22|16168.22|16245.41|16165.41|9
1727648690000|2024-09-29 22:24:50|16248.46|16168.46|16251.34|16171.34|16251.73|16171.73|16248.46|16168.46|9
1727648700000|2024-09-29 22:25:00|16250.97|16170.97|16252.42|16172.42|16252.42|16172.42|16250.75|16170.75|10
1727648710000|2024-09-29 22:25:10|16252.43|16172.43|16254.42|16174.42|16254.42|16174.42|16252.43|16172.43|8
1727648720000|2024-09-29 22:25:20|16254.47|16174.47|16253|16173|16254.53|16174.53|16253|16173|10
1727648730000|2024-09-29 22:25:30|16252.74|16172.74|16252.39|16172.39|16252.76|16172.76|16252.39|16172.39|7
1727648740000|2024-09-29 22:25:40|16252.34|16172.34|16248.38|16168.38|16252.34|16172.34|16248.38|16168.38|10
1727648750000|2024-09-29 22:25:50|16248.59|16168.59|16249.54|16169.54|16250|16170|16248.59|16168.59|9
1727648760000|2024-09-29 22:26:00|16249.02|16169.02|16248.08|16168.08|16249.02|16169.02|16248.08|16168.08|7
1727648770000|2024-09-29 22:26:10|16247.8|16167.8|16247.85|16167.85|16247.86|16167.86|16247.62|16167.62|8
1727648780000|2024-09-29 22:26:20|16247.89|16167.89|16249.53|16169.53|16249.58|16169.58|16247.89|16167.89|10
1727648790000|2024-09-29 22:26:30|16249.54|16169.54|16249.69|16169.69|16249.69|16169.69|16249.54|16169.54|7
1727648800000|2024-09-29 22:26:40|16249.7|16169.7|16248.28|16168.28|16249.7|16169.7|16248.28|16168.28|8
1727648810000|2024-09-29 22:26:50|16248.3|16168.3|16248.83|16168.83|16248.92|16168.92|16248.3|16168.3|10
1727648820000|2024-09-29 22:27:00|16248.79|16168.79|16246.44|16166.44|16249.08|16169.08|16246.44|16166.44|10
1727648830000|2024-09-29 22:27:10|16246.73|16166.73|16248.05|16168.05|16248.05|16168.05|16246.03|16166.03|10
1727648840000|2024-09-29 22:27:20|16248.09|16168.09|16247.89|16167.89|16248.1|16168.1|16247.89|16167.89|9
1727648850000|2024-09-29 22:27:30|16247.87|16167.87|16249.61|16169.61|16249.61|16169.61|16247.85|16167.85|10
1727648860000|2024-09-29 22:27:40|16250.16|16170.16|16251.51|16171.51|16251.54|16171.54|16249.79|16169.79|10
1727648870000|2024-09-29 22:27:50|16251.48|16171.48|16249.54|16169.54|16251.58|16171.58|16249.53|16169.53|9
1727648880000|2024-09-29 22:28:00|16249.55|16169.55|16253.81|16173.81|16253.81|16173.81|16249.48|16169.48|10
1727648890000|2024-09-29 22:28:10|16253.85|16173.85|16254.79|16174.79|16254.82|16174.82|16253.85|16173.85|10
1727648900000|2024-09-29 22:28:20|16254.81|16174.81|16254.44|16174.44|16254.94|16174.94|16254.44|16174.44|10
1727648910000|2024-09-29 22:28:30|16254.39|16174.39|16254.83|16174.83|16254.85|16174.85|16254.39|16174.39|10
1727648920000|2024-09-29 22:28:40|16254.82|16174.82|16254.23|16174.23|16254.82|16174.82|16253.85|16173.85|10
1727648930000|2024-09-29 22:28:50|16254.15|16174.15|16254.64|16174.64|16254.71|16174.71|16254.15|16174.15|10
1727648940000|2024-09-29 22:29:00|16254.37|16174.37|16255.62|16175.62|16255.62|16175.62|16254.34|16174.34|9
1727648950000|2024-09-29 22:29:10|16255.65|16175.65|16253.83|16173.83|16255.68|16175.68|16253.79|16173.79|10
1727648960000|2024-09-29 22:29:20|16253.45|16173.45|16252.29|16172.29|16253.45|16173.45|16252.29|16172.29|8
1727648970000|2024-09-29 22:29:30|16252.28|16172.28|16252.32|16172.32|16252.32|16172.32|16252.27|16172.27|4
1727648980000|2024-09-29 22:29:40|16252.33|16172.33|16254.83|16174.83|16254.86|16174.86|16252.33|16172.33|7
1727648990000|2024-09-29 22:29:50|16254.81|16174.81|16254.66|16174.66|16255.72|16175.72|16254.66|16174.66|6
1727649000000|2024-09-29 22:30:00|16254.74|16174.74|16255.6|16175.6|16255.8|16175.8|16254.74|16174.74|10
1727649010000|2024-09-29 22:30:10|16255.59|16175.59|16256.1|16176.1|16256.1|16176.1|16255.59|16175.59|9
1727649020000|2024-09-29 22:30:20|16256.15|16176.15|16258.52|16178.52|16258.52|16178.52|16256.15|16176.15|9
1727649030000|2024-09-29 22:30:30|16258.94|16178.94|16260.49|16180.49|16260.49|16180.49|16258.94|16178.94|10
1727649040000|2024-09-29 22:30:40|16260.54|16180.54|16260.35|16180.35|16261.15|16181.15|16259.88|16179.88|9
1727649050000|2024-09-29 22:30:50|16260.3|16180.3|16260.9|16180.9|16261.35|16181.35|16260.3|16180.3|9
1727649060000|2024-09-29 22:31:00|16260.92|16180.92|16260.85|16180.85|16261.15|16181.15|16260.43|16180.43|10
1727649070000|2024-09-29 22:31:10|16260.56|16180.56|16258.03|16178.03|16260.56|16180.56|16258.03|16178.03|10
1727649080000|2024-09-29 22:31:20|16258.18|16178.18|16257.31|16177.31|16258.29|16178.29|16257.31|16177.31|10
1727649090000|2024-09-29 22:31:30|16256.86|16176.86|16256.9|16176.9|16257.2|16177.2|16256.6|16176.6|10
1727649100000|2024-09-29 22:31:40|16256.92|16176.92|16258.97|16178.97|16259.13|16179.13|16256.92|16176.92|9
1727649110000|2024-09-29 22:31:50|16259.05|16179.05|16262.13|16182.13|16262.13|16182.13|16259.05|16179.05|9
1727649120000|2024-09-29 22:32:00|16262.23|16182.23|16265.53|16185.53|16265.53|16185.53|16262.23|16182.23|9
1727649130000|2024-09-29 22:32:10|16265.5|16185.5|16265.6|16185.6|16266.53|16186.53|16264.79|16184.79|10
1727649140000|2024-09-29 22:32:20|16265.85|16185.85|16264.13|16184.13|16265.87|16185.87|16263.96|16183.96|10
1727649150000|2024-09-29 22:32:30|16264.1|16184.1|16263.54|16183.54|16264.1|16184.1|16263.39|16183.39|10
1727649160000|2024-09-29 22:32:40|16263.52|16183.52|16264.14|16184.14|16264.15|16184.15|16263.52|16183.52|7
1727649170000|2024-09-29 22:32:50|16264.86|16184.86|16265.8|16185.8|16267.48|16187.48|16264.86|16184.86|9
1727649180000|2024-09-29 22:33:00|16265.72|16185.72|16264.88|16184.88|16265.72|16185.72|16263.97|16183.97|10
1727649190000|2024-09-29 22:33:10|16264.9|16184.9|16265.91|16185.91|16265.99|16185.99|16264.88|16184.88|9
1727649200000|2024-09-29 22:33:20|16265.96|16185.96|16266.57|16186.57|16266.58|16186.58|16265.94|16185.94|10
1727649210000|2024-09-29 22:33:30|16266.56|16186.56|16268.06|16188.06|16268.06|16188.06|16266.56|16186.56|10
1727649220000|2024-09-29 22:33:40|16268.21|16188.21|16267.25|16187.25|16268.55|16188.55|16267.25|16187.25|10
1727649230000|2024-09-29 22:33:50|16267.27|16187.27|16267.66|16187.66|16267.66|16187.66|16267.23|16187.23|9
1727649240000|2024-09-29 22:34:00|16267.73|16187.73|16269.25|16189.25|16270.04|16190.04|16267.73|16187.73|10
1727649250000|2024-09-29 22:34:10|16269.29|16189.29|16270.16|16190.16|16270.27|16190.27|16269.29|16189.29|8
1727649260000|2024-09-29 22:34:20|16270.13|16190.13|16269.01|16189.01|16270.31|16190.31|16268.97|16188.97|8
1727649270000|2024-09-29 22:34:30|16269.18|16189.18|16269.86|16189.86|16269.86|16189.86|16269.18|16189.18|8
1727649280000|2024-09-29 22:34:40|16269.94|16189.94|16267.57|16187.57|16269.95|16189.95|16267.57|16187.57|10
1727649290000|2024-09-29 22:34:50|16267.77|16187.77|16267.8|16187.8|16267.94|16187.94|16267.66|16187.66|10
1727649300000|2024-09-29 22:35:00|16267.79|16187.79|16269.69|16189.69|16269.69|16189.69|16267.69|16187.69|9
1727649310000|2024-09-29 22:35:10|16269.75|16189.75|16270.47|16190.47|16270.6|16190.6|16269.73|16189.73|10
1727649320000|2024-09-29 22:35:20|16270.42|16190.42|16269.66|16189.66|16270.58|16190.58|16269.66|16189.66|7
1727649330000|2024-09-29 22:35:30|16269.44|16189.44|16271.16|16191.16|16271.38|16191.38|16269.44|16189.44|10
1727649340000|2024-09-29 22:35:40|16271.25|16191.25|16270.32|16190.32|16271.25|16191.25|16270.32|16190.32|9
1727649350000|2024-09-29 22:35:50|16270.36|16190.36|16269.23|16189.23|16270.38|16190.38|16269.23|16189.23|9
1727649360000|2024-09-29 22:36:00|16269.19|16189.19|16270.01|16190.01|16270.06|16190.06|16269.16|16189.16|10
1727649370000|2024-09-29 22:36:10|16270.34|16190.34|16271.96|16191.96|16271.96|16191.96|16270.34|16190.34|9
1727649380000|2024-09-29 22:36:20|16271.46|16191.46|16268.76|16188.76|16271.46|16191.46|16268.76|16188.76|10
1727649390000|2024-09-29 22:36:30|16268.72|16188.72|16269.45|16189.45|16269.68|16189.68|16268.58|16188.58|8
1727649400000|2024-09-29 22:36:40|16269.43|16189.43|16268.14|16188.14|16269.52|16189.52|16268.14|16188.14|9
1727649410000|2024-09-29 22:36:50|16268.17|16188.17|16267.54|16187.54|16268.17|16188.17|16267.54|16187.54|10
1727649420000|2024-09-29 22:37:00|16267.51|16187.51|16266.9|16186.9|16267.58|16187.58|16266.9|16186.9|9
1727649430000|2024-09-29 22:37:10|16266.98|16186.98|16264.73|16184.73|16267.21|16187.21|16264.68|16184.68|8
1727649440000|2024-09-29 22:37:20|16264.77|16184.77|16264.73|16184.73|16264.82|16184.82|16264.73|16184.73|8
1727649450000|2024-09-29 22:37:30|16264.7|16184.7|16261.89|16181.89|16264.7|16184.7|16261.89|16181.89|9
1727649460000|2024-09-29 22:37:40|16261.65|16181.65|16262.44|16182.44|16262.44|16182.44|16261.14|16181.14|10
1727649470000|2024-09-29 22:37:50|16262.5|16182.5|16262.4|16182.4|16262.62|16182.62|16262.34|16182.34|9
1727649480000|2024-09-29 22:38:00|16262.36|16182.36|16261.76|16181.76|16262.36|16182.36|16261.74|16181.74|9
1727649490000|2024-09-29 22:38:10|16261.46|16181.46|16261.43|16181.43|16261.53|16181.53|16261.43|16181.43|10
1727649500000|2024-09-29 22:38:20|16261.41|16181.41|16262.24|16182.24|16262.43|16182.43|16261.4|16181.4|8
1727649510000|2024-09-29 22:38:30|16262.29|16182.29|16262.46|16182.46|16263.67|16183.67|16262.04|16182.04|10
1727649520000|2024-09-29 22:38:40|16262.22|16182.22|16261.53|16181.53|16262.33|16182.33|16261.53|16181.53|10
1727649530000|2024-09-29 22:38:50|16261.94|16181.94|16262.25|16182.25|16262.25|16182.25|16261.74|16181.74|9
1727649540000|2024-09-29 22:39:00|16262.27|16182.27|16262.09|16182.09|16262.27|16182.27|16261.92|16181.92|9
1727649550000|2024-09-29 22:39:10|16261.93|16181.93|16261.36|16181.36|16261.97|16181.97|16261.36|16181.36|9
1727649560000|2024-09-29 22:39:20|16261.33|16181.33|16260.37|16180.37|16261.37|16181.37|16260.37|16180.37|9
1727649570000|2024-09-29 22:39:30|16260.11|16180.11|16259.18|16179.18|16260.11|16180.11|16259.18|16179.18|8
1727649580000|2024-09-29 22:39:40|16259.14|16179.14|16258.65|16178.65|16259.14|16179.14|16258.62|16178.62|9
1727649590000|2024-09-29 22:39:50|16258.35|16178.35|16257.45|16177.45|16258.53|16178.53|16257.45|16177.45|6
1727649600000|2024-09-29 22:40:00|16257.44|16177.44|16257.72|16177.72|16257.72|16177.72|16257.34|16177.34|9
1727649610000|2024-09-29 22:40:10|16257.73|16177.73|16257.89|16177.89|16257.95|16177.95|16257.71|16177.71|10
1727649620000|2024-09-29 22:40:20|16256.89|16176.89|16257.04|16177.04|16257.49|16177.49|16256.89|16176.89|9
1727649630000|2024-09-29 22:40:30|16256.32|16176.32|16256.43|16176.43|16256.95|16176.95|16256.29|16176.29|9
1727649640000|2024-09-29 22:40:40|16256.67|16176.67|16255.79|16175.79|16256.67|16176.67|16255.79|16175.79|9
1727649650000|2024-09-29 22:40:50|16255.78|16175.78|16254.87|16174.87|16256.46|16176.46|16254.85|16174.85|8
1727649660000|2024-09-29 22:41:00|16254.88|16174.88|16255.08|16175.08|16255.94|16175.94|16254.88|16174.88|9
1727649670000|2024-09-29 22:41:10|16254.86|16174.86|16254.38|16174.38|16254.9|16174.9|16254.36|16174.36|9
1727649680000|2024-09-29 22:41:20|16254.39|16174.39|16253.67|16173.67|16254.65|16174.65|16253.67|16173.67|8
1727649690000|2024-09-29 22:41:30|16253.74|16173.74|16253.63|16173.63|16253.74|16173.74|16253.43|16173.43|7
1727649700000|2024-09-29 22:41:40|16253.81|16173.81|16253.71|16173.71|16253.88|16173.88|16253.71|16173.71|8
1727649710000|2024-09-29 22:41:50|16252.96|16172.96|16250.05|16170.05|16252.96|16172.96|16249.02|16169.02|10
1727649720000|2024-09-29 22:42:00|16250.04|16170.04|16247.38|16167.38|16250.04|16170.04|16247.38|16167.38|10
1727649730000|2024-09-29 22:42:10|16246.82|16166.82|16247.93|16167.93|16247.95|16167.95|16245.63|16165.63|10
1727649740000|2024-09-29 22:42:20|16247.51|16167.51|16247.4|16167.4|16247.51|16167.51|16247.39|16167.39|7
1727649750000|2024-09-29 22:42:30|16247.24|16167.24|16245.98|16165.98|16247.24|16167.24|16245.97|16165.97|9
1727649760000|2024-09-29 22:42:40|16245.99|16165.99|16247.97|16167.97|16247.97|16167.97|16245.99|16165.99|10
1727649770000|2024-09-29 22:42:50|16248.19|16168.19|16248.11|16168.11|16248.19|16168.19|16247.99|16167.99|6
1727649780000|2024-09-29 22:43:00|16248.12|16168.12|16248.75|16168.75|16248.75|16168.75|16248.12|16168.12|8
1727649790000|2024-09-29 22:43:10|16248.8|16168.8|16248.28|16168.28|16248.91|16168.91|16248.28|16168.28|9
1727649800000|2024-09-29 22:43:20|16248.26|16168.26|16248|16168|16248.27|16168.27|16248|16168|9
1727649810000|2024-09-29 22:43:30|16247.14|16167.14|16246.96|16166.96|16247.26|16167.26|16246.96|16166.96|9
1727649820000|2024-09-29 22:43:40|16246.4|16166.4|16246.71|16166.71|16246.77|16166.77|16246.4|16166.4|8
1727649830000|2024-09-29 22:43:50|16246.67|16166.67|16246.04|16166.04|16246.67|16166.67|16245.86|16165.86|9
1727649840000|2024-09-29 22:44:00|16245.16|16165.16|16244.23|16164.23|16245.16|16165.16|16244.23|16164.23|10
1727649850000|2024-09-29 22:44:10|16244.31|16164.31|16242.21|16162.21|16244.42|16164.42|16242.21|16162.21|10
1727649860000|2024-09-29 22:44:20|16242.2|16162.2|16241.66|16161.66|16242.24|16162.24|16241.66|16161.66|9
1727649870000|2024-09-29 22:44:30|16241.6|16161.6|16241.79|16161.79|16241.81|16161.81|16241.6|16161.6|9
1727649880000|2024-09-29 22:44:40|16241.59|16161.59|16241.55|16161.55|16241.59|16161.59|16241.51|16161.51|8
1727649890000|2024-09-29 22:44:50|16241.51|16161.51|16242.25|16162.25|16242.54|16162.54|16241.5|16161.5|10
1727649900000|2024-09-29 22:45:00|16242|16162|16240.53|16160.53|16242|16162|16240.44|16160.44|10
1727649910000|2024-09-29 22:45:10|16240.72|16160.72|16242.43|16162.43|16242.67|16162.67|16240.72|16160.72|9
1727649920000|2024-09-29 22:45:20|16242.59|16162.59|16243.53|16163.53|16244.13|16164.13|16242.59|16162.59|9
1727649930000|2024-09-29 22:45:30|16242.74|16162.74|16242.37|16162.37|16242.77|16162.77|16242.08|16162.08|10
1727649940000|2024-09-29 22:45:40|16241.79|16161.79|16241.09|16161.09|16241.79|16161.79|16241.09|16161.09|7
1727649950000|2024-09-29 22:45:50|16241.12|16161.12|16240.94|16160.94|16241.12|16161.12|16240.94|16160.94|5
1727649960000|2024-09-29 22:46:00|16241.04|16161.04|16241.63|16161.63|16241.63|16161.63|16241.04|16161.04|7
1727649970000|2024-09-29 22:46:10|16241.55|16161.55|16240.79|16160.79|16241.59|16161.59|16240.79|16160.79|9
1727649980000|2024-09-29 22:46:20|16241.16|16161.16|16239.79|16159.79|16241.16|16161.16|16239.79|16159.79|10
1727649990000|2024-09-29 22:46:30|16241.13|16161.13|16243.11|16163.11|16243.11|16163.11|16241.13|16161.13|9
1727650000000|2024-09-29 22:46:40|16243.42|16163.42|16243.48|16163.48|16243.48|16163.48|16243.37|16163.37|8
1727650010000|2024-09-29 22:46:50|16243.49|16163.49|16244.91|16164.91|16245.17|16165.17|16242.93|16162.93|10
1727650020000|2024-09-29 22:47:00|16245.2|16165.2|16244.63|16164.63|16245.2|16165.2|16244.63|16164.63|5
1727650030000|2024-09-29 22:47:10|16244.62|16164.62|16245.72|16165.72|16245.72|16165.72|16244.07|16164.07|8
1727650040000|2024-09-29 22:47:20|16246.1|16166.1|16246.33|16166.33|16246.34|16166.34|16246.1|16166.1|7
1727650050000|2024-09-29 22:47:30|16246.36|16166.36|16249.34|16169.34|16249.34|16169.34|16246.36|16166.36|10
1727650060000|2024-09-29 22:47:40|16249.39|16169.39|16256.57|16176.57|16256.57|16176.57|16249.24|16169.24|9
1727650070000|2024-09-29 22:47:50|16256.61|16176.61|16255.32|16175.32|16256.61|16176.61|16255.32|16175.32|6
1727650080000|2024-09-29 22:48:00|16255.53|16175.53|16255.83|16175.83|16255.83|16175.83|16254.38|16174.38|7
1727650090000|2024-09-29 22:48:10|16255.79|16175.79|16255.87|16175.87|16255.88|16175.88|16255.79|16175.79|4
1727650100000|2024-09-29 22:48:20|16255.35|16175.35|16254.25|16174.25|16255.35|16175.35|16254.25|16174.25|10
1727650110000|2024-09-29 22:48:30|16254.24|16174.24|16250.82|16170.82|16254.24|16174.24|16250.69|16170.69|9
1727650120000|2024-09-29 22:48:40|16250.88|16170.88|16251.21|16171.21|16251.21|16171.21|16250.2|16170.2|10
1727650130000|2024-09-29 22:48:50|16250.54|16170.54|16248.18|16168.18|16250.54|16170.54|16247.92|16167.92|9
1727650140000|2024-09-29 22:49:00|16248.14|16168.14|16249.31|16169.31|16249.34|16169.34|16247.33|16167.33|10
1727650150000|2024-09-29 22:49:10|16249.29|16169.29|16248.42|16168.42|16249.51|16169.51|16248.42|16168.42|9
1727650160000|2024-09-29 22:49:20|16248.39|16168.39|16248.44|16168.44|16248.55|16168.55|16248.24|16168.24|7
1727650170000|2024-09-29 22:49:30|16248.45|16168.45|16248.23|16168.23|16248.48|16168.48|16248.23|16168.23|9
1727650180000|2024-09-29 22:49:40|16248.2|16168.2|16247.92|16167.92|16248.2|16168.2|16247.19|16167.19|10
1727650190000|2024-09-29 22:49:50|16249|16169|16248.12|16168.12|16249.05|16169.05|16248.06|16168.06|7
1727650200000|2024-09-29 22:50:00|16247.84|16167.84|16247.64|16167.64|16247.9|16167.9|16247.64|16167.64|9
1727650210000|2024-09-29 22:50:10|16247.65|16167.65|16247.67|16167.67|16247.68|16167.68|16247.64|16167.64|8
1727650220000|2024-09-29 22:50:20|16247.68|16167.68|16249|16169|16249.05|16169.05|16247.68|16167.68|10
1727650230000|2024-09-29 22:50:30|16249.49|16169.49|16249.7|16169.7|16249.75|16169.75|16249.49|16169.49|9
1727650240000|2024-09-29 22:50:40|16249.66|16169.66|16248.63|16168.63|16249.66|16169.66|16248.62|16168.62|6
1727650250000|2024-09-29 22:50:50|16248.62|16168.62|16246.58|16166.58|16248.63|16168.63|16246.58|16166.58|8
1727650260000|2024-09-29 22:51:00|16246.59|16166.59|16244.64|16164.64|16246.59|16166.59|16244.64|16164.64|8
1727650270000|2024-09-29 22:51:10|16244.49|16164.49|16246.41|16166.41|16246.41|16166.41|16244.48|16164.48|8
1727650280000|2024-09-29 22:51:20|16246.42|16166.42|16245.82|16165.82|16246.43|16166.43|16245.73|16165.73|9
1727650290000|2024-09-29 22:51:30|16246.12|16166.12|16246.36|16166.36|16246.39|16166.39|16246.12|16166.12|9
1727650300000|2024-09-29 22:51:40|16246.91|16166.91|16248.7|16168.7|16249.47|16169.47|16246.91|16166.91|10
1727650310000|2024-09-29 22:51:50|16248.85|16168.85|16247.39|16167.39|16249.11|16169.11|16247.39|16167.39|10
1727650320000|2024-09-29 22:52:00|16247.37|16167.37|16245.07|16165.07|16247.37|16167.37|16245.02|16165.02|10
1727650330000|2024-09-29 22:52:10|16245.05|16165.05|16242.16|16162.16|16245.05|16165.05|16242.16|16162.16|10
1727650340000|2024-09-29 22:52:20|16242.29|16162.29|16241.84|16161.84|16242.29|16162.29|16241.71|16161.71|10
1727650350000|2024-09-29 22:52:30|16241.96|16161.96|16242.11|16162.11|16242.12|16162.12|16241.95|16161.95|8
1727650360000|2024-09-29 22:52:40|16242.09|16162.09|16240.65|16160.65|16242.09|16162.09|16240.65|16160.65|9
1727650370000|2024-09-29 22:52:50|16240.67|16160.67|16239.77|16159.77|16240.7|16160.7|16239.77|16159.77|3
1727650380000|2024-09-29 22:53:00|16239.73|16159.73|16239.26|16159.26|16240.18|16160.18|16239.24|16159.24|8
1727650390000|2024-09-29 22:53:10|16239.63|16159.63|16241.28|16161.28|16241.29|16161.29|16239.63|16159.63|9
1727650400000|2024-09-29 22:53:20|16241.42|16161.42|16242.71|16162.71|16242.71|16162.71|16241.42|16161.42|9
1727650410000|2024-09-29 22:53:30|16242.73|16162.73|16244.43|16164.43|16244.43|16164.43|16242.73|16162.73|6
1727650420000|2024-09-29 22:53:40|16244.3|16164.3|16244.54|16164.54|16244.54|16164.54|16243.18|16163.18|6
1727650430000|2024-09-29 22:53:50|16243.74|16163.74|16244.14|16164.14|16244.26|16164.26|16243.74|16163.74|6
1727650440000|2024-09-29 22:54:00|16244.15|16164.15|16242.99|16162.99|16244.15|16164.15|16242.48|16162.48|8
1727650450000|2024-09-29 22:54:10|16242.86|16162.86|16242.26|16162.26|16242.86|16162.86|16242.18|16162.18|7
1727650460000|2024-09-29 22:54:20|16242.38|16162.38|16240.49|16160.49|16242.38|16162.38|16240.17|16160.17|7
1727650470000|2024-09-29 22:54:30|16240.43|16160.43|16240.34|16160.34|16240.43|16160.43|16239.96|16159.96|4
1727650480000|2024-09-29 22:54:40|16240.11|16160.11|16239.13|16159.13|16240.25|16160.25|16239.13|16159.13|8
1727650490000|2024-09-29 22:54:50|16239.12|16159.12|16238.11|16158.11|16239.12|16159.12|16238.03|16158.03|7
1727650500000|2024-09-29 22:55:00|16238.1|16158.1|16236.4|16156.4|16238.1|16158.1|16236.4|16156.4|9
1727650510000|2024-09-29 22:55:10|16236.16|16156.16|16236.71|16156.71|16236.71|16156.71|16236.16|16156.16|9
1727650520000|2024-09-29 22:55:20|16236.7|16156.7|16236.78|16156.78|16237.17|16157.17|16236.16|16156.16|10
1727650530000|2024-09-29 22:55:30|16236.82|16156.82|16237.78|16157.78|16237.78|16157.78|16236.82|16156.82|8
1727650540000|2024-09-29 22:55:40|16237.8|16157.8|16237.8|16157.8|16237.96|16157.96|16237.8|16157.8|6
1727650550000|2024-09-29 22:55:50|16237.78|16157.78|16237.24|16157.24|16237.78|16157.78|16237.24|16157.24|7
1727650560000|2024-09-29 22:56:00|16237.12|16157.12|16238.07|16158.07|16238.33|16158.33|16236.95|16156.95|10
1727650570000|2024-09-29 22:56:10|16237.28|16157.28|16235.8|16155.8|16237.28|16157.28|16235.8|16155.8|8
1727650580000|2024-09-29 22:56:20|16235.96|16155.96|16235.96|16155.96|16235.98|16155.98|16235.34|16155.34|7
1727650590000|2024-09-29 22:56:30|16235.99|16155.99|16234.96|16154.96|16236|16156|16234.96|16154.96|9
1727650600000|2024-09-29 22:56:40|16235.1|16155.1|16234.61|16154.61|16235.1|16155.1|16234.28|16154.28|7
1727650610000|2024-09-29 22:56:50|16234.35|16154.35|16235.06|16155.06|16235.16|16155.16|16234.22|16154.22|9
1727650620000|2024-09-29 22:57:00|16235.05|16155.05|16234.27|16154.27|16235.26|16155.26|16234.27|16154.27|9
1727650630000|2024-09-29 22:57:10|16234.26|16154.26|16229.89|16149.89|16234.26|16154.26|16229.88|16149.88|7
1727650640000|2024-09-29 22:57:20|16229.94|16149.94|16227.69|16147.69|16229.94|16149.94|16227.69|16147.69|10
1727650650000|2024-09-29 22:57:30|16226.72|16146.72|16226.96|16146.96|16226.97|16146.97|16226.48|16146.48|10
1727650660000|2024-09-29 22:57:40|16226.92|16146.92|16227|16147|16227.01|16147.01|16226.89|16146.89|7
1727650670000|2024-09-29 22:57:50|16227.23|16147.23|16228.86|16148.86|16228.86|16148.86|16227.22|16147.22|8
1727650680000|2024-09-29 22:58:00|16228.87|16148.87|16229.38|16149.38|16229.69|16149.69|16228.85|16148.85|9
1727650690000|2024-09-29 22:58:10|16229.4|16149.4|16229.62|16149.62|16229.62|16149.62|16229.36|16149.36|7
1727650700000|2024-09-29 22:58:20|16229.53|16149.53|16229.4|16149.4|16229.61|16149.61|16229.4|16149.4|8
1727650710000|2024-09-29 22:58:30|16229.41|16149.41|16227.64|16147.64|16229.41|16149.41|16227.64|16147.64|9
1727650720000|2024-09-29 22:58:40|16227.56|16147.56|16227.39|16147.39|16227.69|16147.69|16227.35|16147.35|9
1727650730000|2024-09-29 22:58:50|16227.38|16147.38|16227.2|16147.2|16227.4|16147.4|16227.2|16147.2|6
1727650740000|2024-09-29 22:59:00|16226.89|16146.89|16226.72|16146.72|16226.89|16146.89|16226.72|16146.72|7
1727650750000|2024-09-29 22:59:10|16226.7|16146.7|16226.71|16146.71|16226.73|16146.73|16226.7|16146.7|5
1727650760000|2024-09-29 22:59:20|16226.77|16146.77|16226.96|16146.96|16227.49|16147.49|16226.77|16146.77|9
1727650770000|2024-09-29 22:59:30|16226.81|16146.81|16229.62|16149.62|16229.62|16149.62|16226.81|16146.81|9
1727650780000|2024-09-29 22:59:40|16229.43|16149.43|16229.71|16149.71|16229.71|16149.71|16229.43|16149.43|6
1727650790000|2024-09-29 22:59:50|16229.72|16149.72|16228.88|16148.88|16229.81|16149.81|16228.87|16148.87|8
1727651100000|2024-09-29 23:05:00|16232.57|16152.57|16232.53|16152.53|16232.57|16152.57|16232.53|16152.53|2
1727651110000|2024-09-29 23:05:10|16232.54|16152.54|16232.35|16152.35|16233.08|16153.08|16232.35|16152.35|9
1727651120000|2024-09-29 23:05:20|16232.69|16152.69|16230.81|16150.81|16232.69|16152.69|16230.81|16150.81|10
1727651130000|2024-09-29 23:05:30|16230.82|16150.82|16229.92|16149.92|16230.94|16150.94|16229.48|16149.48|10
1727651140000|2024-09-29 23:05:40|16229.9|16149.9|16230.02|16150.02|16230.02|16150.02|16229.3|16149.3|9
1727651150000|2024-09-29 23:05:50|16226.84|16146.84|16226.07|16146.07|16226.85|16146.85|16226.02|16146.02|10
1727651160000|2024-09-29 23:06:00|16226.09|16146.09|16225.36|16145.36|16226.11|16146.11|16225.36|16145.36|6
1727651170000|2024-09-29 23:06:10|16225.3|16145.3|16224.97|16144.97|16225.3|16145.3|16224.85|16144.85|8
1727651180000|2024-09-29 23:06:20|16224.93|16144.93|16224.9|16144.9|16224.93|16144.93|16224.75|16144.75|5
1727651190000|2024-09-29 23:06:30|16224.84|16144.84|16224.35|16144.35|16224.84|16144.84|16224.35|16144.35|8
1727651200000|2024-09-29 23:06:40|16224.57|16144.57|16218.95|16138.95|16224.57|16144.57|16218.95|16138.95|8
1727651210000|2024-09-29 23:06:50|16218.66|16138.66|16214.66|16134.66|16218.66|16138.66|16214.66|16134.66|10
1727651220000|2024-09-29 23:07:00|16213.2|16133.2|16210.12|16130.12|16213.2|16133.2|16210.12|16130.12|9
1727651230000|2024-09-29 23:07:10|16210.21|16130.21|16210.95|16130.95|16210.96|16130.96|16209.79|16129.79|10
1727651240000|2024-09-29 23:07:20|16210.75|16130.75|16215.66|16135.66|16215.66|16135.66|16210.73|16130.73|10
1727651250000|2024-09-29 23:07:30|16214.12|16134.12|16214.86|16134.86|16214.86|16134.86|16214.12|16134.12|9
1727651260000|2024-09-29 23:07:40|16214.85|16134.85|16214|16134|16214.88|16134.88|16213.79|16133.79|9
1727651270000|2024-09-29 23:07:50|16213.54|16133.54|16214.14|16134.14|16214.27|16134.27|16213.45|16133.45|10
1727651280000|2024-09-29 23:08:00|16214.13|16134.13|16213.93|16133.93|16214.7|16134.7|16213.86|16133.86|10
1727651290000|2024-09-29 23:08:10|16213.79|16133.79|16214.2|16134.2|16214.69|16134.69|16213.79|16133.79|10
1727651300000|2024-09-29 23:08:20|16214.52|16134.52|16213.39|16133.39|16214.52|16134.52|16213.39|16133.39|9
1727651310000|2024-09-29 23:08:30|16212.45|16132.45|16210.96|16130.96|16212.48|16132.48|16210.94|16130.94|8
1727651320000|2024-09-29 23:08:40|16211.46|16131.46|16210.93|16130.93|16211.46|16131.46|16210.93|16130.93|9
1727651330000|2024-09-29 23:08:50|16210.94|16130.94|16210.95|16130.95|16210.99|16130.99|16210.94|16130.94|6
1727651340000|2024-09-29 23:09:00|16210.86|16130.86|16210.7|16130.7|16210.86|16130.86|16210.65|16130.65|8
1727651350000|2024-09-29 23:09:10|16210.69|16130.69|16214.2|16134.2|16214.21|16134.21|16210.55|16130.55|9
1727651360000|2024-09-29 23:09:20|16214.18|16134.18|16213.45|16133.45|16214.87|16134.87|16213.45|16133.45|8
1727651370000|2024-09-29 23:09:30|16213.44|16133.44|16212.73|16132.73|16213.44|16133.44|16212.73|16132.73|8
1727651380000|2024-09-29 23:09:40|16212.09|16132.09|16211.42|16131.42|16212.27|16132.27|16211.42|16131.42|9
1727651390000|2024-09-29 23:09:50|16211.1|16131.1|16210.13|16130.13|16211.1|16131.1|16210.13|16130.13|7
1727651400000|2024-09-29 23:10:00|16210.22|16130.22|16208.88|16128.88|16210.22|16130.22|16208.84|16128.84|9
1727651410000|2024-09-29 23:10:10|16208.84|16128.84|16208.89|16128.89|16208.94|16128.94|16208.8|16128.8|8
1727651420000|2024-09-29 23:10:20|16208.9|16128.9|16206.71|16126.71|16208.91|16128.91|16206.63|16126.63|9
1727651430000|2024-09-29 23:10:30|16206.35|16126.35|16207.99|16127.99|16207.99|16127.99|16205.37|16125.37|10
1727651440000|2024-09-29 23:10:40|16208.35|16128.35|16208.23|16128.23|16208.36|16128.36|16208.22|16128.22|6
1727651450000|2024-09-29 23:10:50|16209.25|16129.25|16209.42|16129.42|16209.43|16129.43|16209.25|16129.25|6
1727651460000|2024-09-29 23:11:00|16209.4|16129.4|16208.72|16128.72|16209.4|16129.4|16208.62|16128.62|9
1727651470000|2024-09-29 23:11:10|16208.73|16128.73|16208.59|16128.59|16208.73|16128.73|16208.59|16128.59|5
1727651480000|2024-09-29 23:11:20|16208.62|16128.62|16206.87|16126.87|16208.63|16128.63|16206.87|16126.87|8
1727651490000|2024-09-29 23:11:30|16206.89|16126.89|16207.38|16127.38|16207.56|16127.56|16206.89|16126.89|8
1727651500000|2024-09-29 23:11:40|16207.69|16127.69|16208.44|16128.44|16208.84|16128.84|16207.59|16127.59|8
1727651510000|2024-09-29 23:11:50|16208.43|16128.43|16208.13|16128.13|16208.65|16128.65|16208.12|16128.12|5
1727651520000|2024-09-29 23:12:00|16208.52|16128.52|16206.02|16126.02|16208.55|16128.55|16205.78|16125.78|9
1727651530000|2024-09-29 23:12:10|16205.99|16125.99|16205.24|16125.24|16206.26|16126.26|16205.24|16125.24|8
1727651540000|2024-09-29 23:12:20|16205.18|16125.18|16207.48|16127.48|16207.48|16127.48|16205.09|16125.09|8
1727651550000|2024-09-29 23:12:30|16208.04|16128.04|16208.35|16128.35|16208.42|16128.42|16207.94|16127.94|9
1727651560000|2024-09-29 23:12:40|16208.33|16128.33|16208.36|16128.36|16208.61|16128.61|16207.96|16127.96|9
1727651570000|2024-09-29 23:12:50|16208.41|16128.41|16212.63|16132.63|16212.63|16132.63|16208.41|16128.41|9
1727651580000|2024-09-29 23:13:00|16212.69|16132.69|16214.14|16134.14|16214.14|16134.14|16212.34|16132.34|10
1727651590000|2024-09-29 23:13:10|16213|16133|16213.26|16133.26|16213.29|16133.29|16212.41|16132.41|8
1727651600000|2024-09-29 23:13:20|16213.31|16133.31|16213.59|16133.59|16213.59|16133.59|16213.17|16133.17|7
1727651610000|2024-09-29 23:13:30|16212.5|16132.5|16210.4|16130.4|16212.63|16132.63|16210.4|16130.4|10
1727651620000|2024-09-29 23:13:40|16210.38|16130.38|16210.14|16130.14|16210.38|16130.38|16210.14|16130.14|8
1727651630000|2024-09-29 23:13:50|16210.11|16130.11|16209.41|16129.41|16210.11|16130.11|16209.39|16129.39|9
1727651640000|2024-09-29 23:14:00|16209.36|16129.36|16208.77|16128.77|16209.36|16129.36|16208.77|16128.77|7
1727651650000|2024-09-29 23:14:10|16208.85|16128.85|16209.64|16129.64|16209.85|16129.85|16208.85|16128.85|10
1727651660000|2024-09-29 23:14:20|16209.68|16129.68|16210.45|16130.45|16210.45|16130.45|16209.68|16129.68|8
1727651670000|2024-09-29 23:14:30|16210.92|16130.92|16213.37|16133.37|16213.37|16133.37|16210.78|16130.78|8
1727651680000|2024-09-29 23:14:40|16214.58|16134.58|16215.68|16135.68|16215.68|16135.68|16214.58|16134.58|8
1727651690000|2024-09-29 23:14:50|16215.75|16135.75|16216.14|16136.14|16216.14|16136.14|16215.66|16135.66|9
1727651700000|2024-09-29 23:15:00|16216.01|16136.01|16215.35|16135.35|16216.01|16136.01|16215.35|16135.35|8
1727651710000|2024-09-29 23:15:10|16215.34|16135.34|16213.67|16133.67|16215.56|16135.56|16213.67|16133.67|7
1727651720000|2024-09-29 23:15:20|16213.78|16133.78|16212.81|16132.81|16213.78|16133.78|16212.69|16132.69|8
1727651730000|2024-09-29 23:15:30|16212.79|16132.79|16206.13|16126.13|16212.79|16132.79|16206.03|16126.03|10
1727651740000|2024-09-29 23:15:40|16206.02|16126.02|16206.18|16126.18|16206.18|16126.18|16205.82|16125.82|10
1727651750000|2024-09-29 23:15:50|16206.19|16126.19|16204.88|16124.88|16206.19|16126.19|16204.72|16124.72|8
1727651760000|2024-09-29 23:16:00|16204.87|16124.87|16205.1|16125.1|16205.27|16125.27|16204.87|16124.87|7
1727651770000|2024-09-29 23:16:10|16205.09|16125.09|16205.53|16125.53|16205.76|16125.76|16205.06|16125.06|8
1727651780000|2024-09-29 23:16:20|16205.31|16125.31|16206.41|16126.41|16206.41|16126.41|16205.31|16125.31|8
1727651790000|2024-09-29 23:16:30|16206.5|16126.5|16205.92|16125.92|16206.56|16126.56|16205.4|16125.4|9
1727651800000|2024-09-29 23:16:40|16206.25|16126.25|16206.52|16126.52|16206.52|16126.52|16206.24|16126.24|8
1727651810000|2024-09-29 23:16:50|16206.54|16126.54|16207.74|16127.74|16207.74|16127.74|16206.54|16126.54|6
1727651820000|2024-09-29 23:17:00|16207.12|16127.12|16207.94|16127.94|16208.08|16128.08|16207.12|16127.12|7
1727651830000|2024-09-29 23:17:10|16208.24|16128.24|16208.76|16128.76|16208.76|16128.76|16207.91|16127.91|9
1727651840000|2024-09-29 23:17:20|16208.91|16128.91|16209.09|16129.09|16209.09|16129.09|16208.91|16128.91|6
1727651850000|2024-09-29 23:17:30|16209.11|16129.11|16214.51|16134.51|16214.52|16134.52|16209.11|16129.11|10
1727651860000|2024-09-29 23:17:40|16214.39|16134.39|16213.4|16133.4|16214.39|16134.39|16213.38|16133.38|9
1727651870000|2024-09-29 23:17:50|16213.35|16133.35|16213.18|16133.18|16213.35|16133.35|16213.18|16133.18|8
1727651880000|2024-09-29 23:18:00|16212.65|16132.65|16210.96|16130.96|16212.89|16132.89|16210.96|16130.96|8
1727651890000|2024-09-29 23:18:10|16211.08|16131.08|16211.56|16131.56|16211.66|16131.66|16211.08|16131.08|8
1727651900000|2024-09-29 23:18:20|16211.55|16131.55|16214.44|16134.44|16214.68|16134.68|16211.55|16131.55|10
1727651910000|2024-09-29 23:18:30|16214.71|16134.71|16215|16135|16215.02|16135.02|16214.23|16134.23|8
1727651920000|2024-09-29 23:18:40|16214.98|16134.98|16215.8|16135.8|16215.96|16135.96|16214.57|16134.57|7
1727651930000|2024-09-29 23:18:50|16215.81|16135.81|16216.22|16136.22|16216.22|16136.22|16215.79|16135.79|7
1727651940000|2024-09-29 23:19:00|16217.22|16137.22|16216.87|16136.87|16217.55|16137.55|16216.87|16136.87|8
1727651950000|2024-09-29 23:19:10|16217.05|16137.05|16217.9|16137.9|16217.92|16137.92|16217.04|16137.04|8
1727651960000|2024-09-29 23:19:20|16217.56|16137.56|16217.38|16137.38|16217.56|16137.56|16217.08|16137.08|5
1727651970000|2024-09-29 23:19:30|16216.14|16136.14|16215.1|16135.1|16216.14|16136.14|16215.1|16135.1|7
1727651980000|2024-09-29 23:19:40|16215.09|16135.09|16213.65|16133.65|16215.09|16135.09|16213.64|16133.64|9
1727651990000|2024-09-29 23:19:50|16213.66|16133.66|16212.4|16132.4|16213.66|16133.66|16212.4|16132.4|10
1727652000000|2024-09-29 23:20:00|16212.41|16132.41|16210.9|16130.9|16212.41|16132.41|16210.9|16130.9|9
1727652010000|2024-09-29 23:20:10|16210.67|16130.67|16210.24|16130.24|16210.67|16130.67|16210.19|16130.19|7
1727652020000|2024-09-29 23:20:20|16210.25|16130.25|16208.26|16128.26|16210.53|16130.53|16208.26|16128.26|9
1727652030000|2024-09-29 23:20:30|16208.16|16128.16|16208.76|16128.76|16208.76|16128.76|16208.01|16128.01|10
1727652040000|2024-09-29 23:20:40|16208.75|16128.75|16213.27|16133.27|16213.27|16133.27|16208.75|16128.75|9
1727652050000|2024-09-29 23:20:50|16213.24|16133.24|16211.33|16131.33|16213.24|16133.24|16211.33|16131.33|8
1727652060000|2024-09-29 23:21:00|16211.41|16131.41|16213.73|16133.73|16213.73|16133.73|16211.41|16131.41|10
1727652070000|2024-09-29 23:21:10|16215.49|16135.49|16215.74|16135.74|16217.16|16137.16|16215.3|16135.3|8
1727652080000|2024-09-29 23:21:20|16216.82|16136.82|16216.99|16136.99|16216.99|16136.99|16215.87|16135.87|8
1727652090000|2024-09-29 23:21:30|16217.08|16137.08|16218.15|16138.15|16218.18|16138.18|16217.08|16137.08|8
1727652100000|2024-09-29 23:21:40|16217.95|16137.95|16217.2|16137.2|16217.95|16137.95|16217.17|16137.17|8
1727652110000|2024-09-29 23:21:50|16216.9|16136.9|16217.56|16137.56|16217.56|16137.56|16216.9|16136.9|8
1727652120000|2024-09-29 23:22:00|16217.68|16137.68|16221.92|16141.92|16221.99|16141.99|16217.68|16137.68|9
1727652130000|2024-09-29 23:22:10|16222.08|16142.08|16222.07|16142.07|16222.29|16142.29|16222.05|16142.05|9
1727652140000|2024-09-29 23:22:20|16222.16|16142.16|16222.42|16142.42|16222.42|16142.42|16222.16|16142.16|7
1727652150000|2024-09-29 23:22:30|16222.49|16142.49|16220.71|16140.71|16222.52|16142.52|16220.71|16140.71|7
1727652160000|2024-09-29 23:22:40|16220.7|16140.7|16212.62|16132.62|16220.7|16140.7|16212.62|16132.62|9
1727652170000|2024-09-29 23:22:50|16211.19|16131.19|16210.83|16130.83|16211.19|16131.19|16210.81|16130.81|10
1727652180000|2024-09-29 23:23:00|16210.82|16130.82|16207.57|16127.57|16210.82|16130.82|16207.35|16127.35|9
1727652190000|2024-09-29 23:23:10|16207.56|16127.56|16207.57|16127.57|16207.57|16127.57|16207.38|16127.38|6
1727652200000|2024-09-29 23:23:20|16207.58|16127.58|16208.79|16128.79|16208.79|16128.79|16207.58|16127.58|6
1727652210000|2024-09-29 23:23:30|16208.78|16128.78|16210.79|16130.79|16210.79|16130.79|16208.2|16128.2|7
1727652220000|2024-09-29 23:23:40|16210.81|16130.81|16212.55|16132.55|16212.55|16132.55|16210.81|16130.81|9
1727652230000|2024-09-29 23:23:50|16212.54|16132.54|16212.68|16132.68|16212.72|16132.72|16212.54|16132.54|9
1727652240000|2024-09-29 23:24:00|16212.34|16132.34|16212.05|16132.05|16212.34|16132.34|16211.98|16131.98|9
1727652250000|2024-09-29 23:24:10|16212.07|16132.07|16212.04|16132.04|16212.13|16132.13|16212.04|16132.04|7
1727652260000|2024-09-29 23:24:20|16212.05|16132.05|16211.08|16131.08|16212.05|16132.05|16211.08|16131.08|7
1727652270000|2024-09-29 23:24:30|16211.12|16131.12|16210.66|16130.66|16211.12|16131.12|16210.66|16130.66|5
1727652280000|2024-09-29 23:24:40|16210.67|16130.67|16214.7|16134.7|16214.7|16134.7|16210.66|16130.66|10
1727652290000|2024-09-29 23:24:50|16214.76|16134.76|16213.8|16133.8|16214.77|16134.77|16213.8|16133.8|6
1727652300000|2024-09-29 23:25:00|16213.74|16133.74|16214.66|16134.66|16214.66|16134.66|16213.5|16133.5|9
1727652310000|2024-09-29 23:25:10|16214|16134|16213.52|16133.52|16214.65|16134.65|16212.87|16132.87|9
1727652320000|2024-09-29 23:25:20|16213.51|16133.51|16212.57|16132.57|16213.51|16133.51|16212.21|16132.21|9
1727652330000|2024-09-29 23:25:30|16212.51|16132.51|16213.41|16133.41|16213.41|16133.41|16212.51|16132.51|8
1727652340000|2024-09-29 23:25:40|16211.02|16131.02|16209.77|16129.77|16211.02|16131.02|16209.77|16129.77|9
1727652350000|2024-09-29 23:25:50|16209.64|16129.64|16209.75|16129.75|16209.84|16129.84|16209.64|16129.64|7
1727652360000|2024-09-29 23:26:00|16209.73|16129.73|16208.77|16128.77|16209.85|16129.85|16208.76|16128.76|10
1727652370000|2024-09-29 23:26:10|16208.89|16128.89|16209.29|16129.29|16209.29|16129.29|16208.89|16128.89|7
1727652380000|2024-09-29 23:26:20|16209.28|16129.28|16208.53|16128.53|16209.28|16129.28|16208.46|16128.46|8
1727652390000|2024-09-29 23:26:30|16208.54|16128.54|16207.25|16127.25|16208.59|16128.59|16207.25|16127.25|9
1727652400000|2024-09-29 23:26:40|16207.24|16127.24|16207.12|16127.12|16207.24|16127.24|16207.12|16127.12|7
1727652410000|2024-09-29 23:26:50|16207|16127|16207.96|16127.96|16208.17|16128.17|16206.93|16126.93|8
1727652420000|2024-09-29 23:27:00|16208.24|16128.24|16207.88|16127.88|16208.44|16128.44|16207.88|16127.88|8
1727652430000|2024-09-29 23:27:10|16207.86|16127.86|16207.91|16127.91|16207.92|16127.92|16207.78|16127.78|8
1727652440000|2024-09-29 23:27:20|16207.9|16127.9|16207.05|16127.05|16207.91|16127.91|16206.5|16126.5|8
1727652450000|2024-09-29 23:27:30|16207.01|16127.01|16203.95|16123.95|16207.01|16127.01|16203.93|16123.93|7
1727652460000|2024-09-29 23:27:40|16203.92|16123.92|16202.34|16122.34|16203.92|16123.92|16202.34|16122.34|10
1727652470000|2024-09-29 23:27:50|16202.1|16122.1|16201.16|16121.16|16202.1|16122.1|16201.1|16121.1|7
1727652480000|2024-09-29 23:28:00|16201.18|16121.18|16201.42|16121.42|16201.65|16121.65|16201.18|16121.18|10
1727652490000|2024-09-29 23:28:10|16201.43|16121.43|16201.1|16121.1|16201.44|16121.44|16200.76|16120.76|6
1727652500000|2024-09-29 23:28:20|16200.91|16120.91|16200.87|16120.87|16200.94|16120.94|16200.28|16120.28|10
1727652510000|2024-09-29 23:28:30|16200.84|16120.84|16202.04|16122.04|16202.11|16122.11|16200.83|16120.83|9
1727652520000|2024-09-29 23:28:40|16202.01|16122.01|16194.87|16114.87|16202.01|16122.01|16194.87|16114.87|10
1727652530000|2024-09-29 23:28:50|16194.85|16114.85|16194.12|16114.12|16194.85|16114.85|16194.01|16114.01|10
1727652540000|2024-09-29 23:29:00|16194.1|16114.1|16194.21|16114.21|16194.21|16114.21|16194.09|16114.09|7
1727652550000|2024-09-29 23:29:10|16194.17|16114.17|16193.35|16113.35|16194.31|16114.31|16193.35|16113.35|8
1727652560000|2024-09-29 23:29:20|16193.57|16113.57|16190.33|16110.33|16193.57|16113.57|16190.33|16110.33|9
1727652570000|2024-09-29 23:29:30|16190.31|16110.31|16191.82|16111.82|16191.82|16111.82|16190.31|16110.31|9
1727652580000|2024-09-29 23:29:40|16191.85|16111.85|16192.36|16112.36|16192.36|16112.36|16191.85|16111.85|9
1727652590000|2024-09-29 23:29:50|16192.34|16112.34|16192.16|16112.16|16192.34|16112.34|16192.16|16112.16|5
1727652600000|2024-09-29 23:30:00|16192.12|16112.12|16190.99|16110.99|16192.12|16112.12|16190.99|16110.99|10
1727652610000|2024-09-29 23:30:10|16191.06|16111.06|16190.34|16110.34|16191.22|16111.22|16190.07|16110.07|9
1727652620000|2024-09-29 23:30:20|16190.3|16110.3|16189.92|16109.92|16190.33|16110.33|16189.45|16109.45|10
1727652630000|2024-09-29 23:30:30|16189.9|16109.9|16191.14|16111.14|16192.25|16112.25|16189.89|16109.89|9
1727652640000|2024-09-29 23:30:40|16191.44|16111.44|16189.94|16109.94|16191.55|16111.55|16189.94|16109.94|8
1727652650000|2024-09-29 23:30:50|16190.79|16110.79|16191.98|16111.98|16191.98|16111.98|16190.78|16110.78|7
1727652660000|2024-09-29 23:31:00|16191.97|16111.97|16189.01|16109.01|16191.97|16111.97|16188.92|16108.92|9
1727652670000|2024-09-29 23:31:10|16188.91|16108.91|16190.8|16110.8|16190.8|16110.8|16188.9|16108.9|10
1727652680000|2024-09-29 23:31:20|16190.43|16110.43|16189.62|16109.62|16190.43|16110.43|16189.59|16109.59|8
1727652690000|2024-09-29 23:31:30|16189.33|16109.33|16189.42|16109.42|16189.78|16109.78|16189.33|16109.33|7
1727652700000|2024-09-29 23:31:40|16189.74|16109.74|16188.74|16108.74|16189.75|16109.75|16188.74|16108.74|8
1727652710000|2024-09-29 23:31:50|16188.73|16108.73|16188.82|16108.82|16189.11|16109.11|16188.73|16108.73|8
1727652720000|2024-09-29 23:32:00|16188.81|16108.81|16190.01|16110.01|16190.02|16110.02|16188.81|16108.81|8
1727652730000|2024-09-29 23:32:10|16190.6|16110.6|16192.88|16112.88|16192.88|16112.88|16190.6|16110.6|10
1727652740000|2024-09-29 23:32:20|16193.3|16113.3|16194.37|16114.37|16196.38|16116.38|16193.3|16113.3|10
1727652750000|2024-09-29 23:32:30|16194.06|16114.06|16193.93|16113.93|16194.24|16114.24|16193.78|16113.78|10
1727652760000|2024-09-29 23:32:40|16195.1|16115.1|16194.75|16114.75|16195.1|16115.1|16194.31|16114.31|9
1727652770000|2024-09-29 23:32:50|16194.98|16114.98|16194.59|16114.59|16196.45|16116.45|16194.59|16114.59|10
1727652780000|2024-09-29 23:33:00|16194.8|16114.8|16196.55|16116.55|16196.55|16116.55|16194.8|16114.8|9
1727652790000|2024-09-29 23:33:10|16197.26|16117.26|16201.4|16121.4|16201.4|16121.4|16196.98|16116.98|10
1727652800000|2024-09-29 23:33:20|16201.48|16121.48|16200.22|16120.22|16201.48|16121.48|16199.98|16119.98|10
1727652810000|2024-09-29 23:33:30|16199.86|16119.86|16198.33|16118.33|16200.39|16120.39|16198.33|16118.33|10
1727652820000|2024-09-29 23:33:40|16198.21|16118.21|16198.32|16118.32|16199.36|16119.36|16198.21|16118.21|9
1727652830000|2024-09-29 23:33:50|16198.35|16118.35|16198.02|16118.02|16198.65|16118.65|16198|16118|9
1727652840000|2024-09-29 23:34:00|16198|16118|16196.34|16116.34|16198|16118|16196.06|16116.06|8
1727652850000|2024-09-29 23:34:10|16196.52|16116.52|16199.14|16119.14|16199.14|16119.14|16196.5|16116.5|7
1727652860000|2024-09-29 23:34:20|16199.08|16119.08|16197.61|16117.61|16199.08|16119.08|16197.61|16117.61|8
1727652870000|2024-09-29 23:34:30|16197.56|16117.56|16197.13|16117.13|16197.81|16117.81|16197.13|16117.13|10
1727652880000|2024-09-29 23:34:40|16197.11|16117.11|16195.99|16115.99|16197.11|16117.11|16195.67|16115.67|10
1727652890000|2024-09-29 23:34:50|16195.84|16115.84|16197.34|16117.34|16197.34|16117.34|16195.84|16115.84|10
1727652900000|2024-09-29 23:35:00|16197.31|16117.31|16196.65|16116.65|16197.81|16117.81|16196.65|16116.65|10
1727652910000|2024-09-29 23:35:10|16196.66|16116.66|16196.22|16116.22|16196.66|16116.66|16196.22|16116.22|7
1727652920000|2024-09-29 23:35:20|16196.23|16116.23|16196.19|16116.19|16196.23|16116.23|16196.16|16116.16|8
1727652930000|2024-09-29 23:35:30|16196.2|16116.2|16195.61|16115.61|16196.2|16116.2|16195.61|16115.61|6
1727652940000|2024-09-29 23:35:40|16195.6|16115.6|16194.29|16114.29|16195.6|16115.6|16193.76|16113.76|10
1727652950000|2024-09-29 23:35:50|16194.26|16114.26|16195.29|16115.29|16195.99|16115.99|16194.25|16114.25|10
1727652960000|2024-09-29 23:36:00|16195.08|16115.08|16196.39|16116.39|16196.39|16116.39|16194.98|16114.98|9
1727652970000|2024-09-29 23:36:10|16196.65|16116.65|16198.01|16118.01|16198.32|16118.32|16196.65|16116.65|10
1727652980000|2024-09-29 23:36:20|16198.04|16118.04|16198.1|16118.1|16198.28|16118.28|16197.78|16117.78|9
1727652990000|2024-09-29 23:36:30|16198.28|16118.28|16202.59|16122.59|16202.61|16122.61|16197.91|16117.91|10
1727653000000|2024-09-29 23:36:40|16202.64|16122.64|16203.58|16123.58|16204.35|16124.35|16202.64|16122.64|9
1727653010000|2024-09-29 23:36:50|16203.18|16123.18|16202.89|16122.89|16203.18|16123.18|16202.89|16122.89|5
1727653020000|2024-09-29 23:37:00|16202.99|16122.99|16205.28|16125.28|16205.28|16125.28|16202.97|16122.97|10
1727653030000|2024-09-29 23:37:10|16205.43|16125.43|16205.93|16125.93|16206.09|16126.09|16205.43|16125.43|10
1727653040000|2024-09-29 23:37:20|16206.01|16126.01|16206.54|16126.54|16206.74|16126.74|16206.01|16126.01|10
1727653050000|2024-09-29 23:37:30|16206.55|16126.55|16204.06|16124.06|16206.55|16126.55|16204.06|16124.06|10
1727653060000|2024-09-29 23:37:40|16204.03|16124.03|16204.5|16124.5|16204.61|16124.61|16204.03|16124.03|8
1727653070000|2024-09-29 23:37:50|16204.48|16124.48|16205.49|16125.49|16205.5|16125.5|16204.43|16124.43|7
1727653080000|2024-09-29 23:38:00|16205.48|16125.48|16205.02|16125.02|16205.48|16125.48|16204.69|16124.69|6
1727653090000|2024-09-29 23:38:10|16205.28|16125.28|16206.05|16126.05|16206.08|16126.08|16204.16|16124.16|9
1727653100000|2024-09-29 23:38:20|16205.22|16125.22|16204.97|16124.97|16205.58|16125.58|16204.96|16124.96|9
1727653110000|2024-09-29 23:38:30|16204.44|16124.44|16203.13|16123.13|16204.44|16124.44|16203.13|16123.13|8
1727653120000|2024-09-29 23:38:40|16203.07|16123.07|16202.06|16122.06|16203.07|16123.07|16202.06|16122.06|8
1727653130000|2024-09-29 23:38:50|16201.9|16121.9|16200.13|16120.13|16202.11|16122.11|16200.13|16120.13|10
1727653140000|2024-09-29 23:39:00|16199.88|16119.88|16198.92|16118.92|16199.88|16119.88|16198.92|16118.92|10
1727653150000|2024-09-29 23:39:10|16198.84|16118.84|16201.38|16121.38|16201.56|16121.56|16198.84|16118.84|10
1727653160000|2024-09-29 23:39:20|16201.51|16121.51|16200.7|16120.7|16201.51|16121.51|16200.19|16120.19|10
1727653170000|2024-09-29 23:39:30|16200.8|16120.8|16201.57|16121.57|16201.58|16121.58|16200.8|16120.8|7
1727653180000|2024-09-29 23:39:40|16202.25|16122.25|16202.9|16122.9|16203.21|16123.21|16202.25|16122.25|10
1727653190000|2024-09-29 23:39:50|16202.94|16122.94|16205.22|16125.22|16205.76|16125.76|16202.66|16122.66|7
1727653200000|2024-09-29 23:40:00|16205.3|16125.3|16204.5|16124.5|16205.3|16125.3|16204.5|16124.5|8
1727653210000|2024-09-29 23:40:10|16204.48|16124.48|16206.17|16126.17|16206.19|16126.19|16204.48|16124.48|9
1727653220000|2024-09-29 23:40:20|16206.23|16126.23|16206.02|16126.02|16206.27|16126.27|16206.02|16126.02|6
1727653230000|2024-09-29 23:40:30|16206.03|16126.03|16206.22|16126.22|16206.22|16126.22|16206.01|16126.01|8
1727653240000|2024-09-29 23:40:40|16206.67|16126.67|16207.31|16127.31|16207.42|16127.42|16206.67|16126.67|9
1727653250000|2024-09-29 23:40:50|16207.28|16127.28|16207.43|16127.43|16207.66|16127.66|16207.28|16127.28|7
1727653260000|2024-09-29 23:41:00|16207.53|16127.53|16207.51|16127.51|16208.47|16128.47|16207.51|16127.51|10
1727653270000|2024-09-29 23:41:10|16206.52|16126.52|16205.76|16125.76|16206.52|16126.52|16205.17|16125.17|9
1727653280000|2024-09-29 23:41:20|16204.24|16124.24|16203.24|16123.24|16204.32|16124.32|16203.15|16123.15|8
1727653290000|2024-09-29 23:41:30|16203.21|16123.21|16194.76|16114.76|16203.21|16123.21|16194.76|16114.76|9
1727653300000|2024-09-29 23:41:40|16194.5|16114.5|16196.67|16116.67|16196.73|16116.73|16194.44|16114.44|10
1727653310000|2024-09-29 23:41:50|16197.29|16117.29|16200.99|16120.99|16201.05|16121.05|16197.28|16117.28|7
1727653320000|2024-09-29 23:42:00|16200.98|16120.98|16199.91|16119.91|16200.98|16120.98|16199.91|16119.91|10
1727653330000|2024-09-29 23:42:10|16200.3|16120.3|16202.1|16122.1|16202.1|16122.1|16200.3|16120.3|10
1727653340000|2024-09-29 23:42:20|16202.06|16122.06|16202.67|16122.67|16202.67|16122.67|16201.94|16121.94|10
1727653350000|2024-09-29 23:42:30|16202.66|16122.66|16203.01|16123.01|16203.03|16123.03|16202.3|16122.3|9
1727653360000|2024-09-29 23:42:40|16203.02|16123.02|16203.14|16123.14|16203.69|16123.69|16203.02|16123.02|8
1727653370000|2024-09-29 23:42:50|16203.13|16123.13|16202.88|16122.88|16203.2|16123.2|16202.56|16122.56|9
1727653380000|2024-09-29 23:43:00|16202.9|16122.9|16203.73|16123.73|16203.73|16123.73|16202.61|16122.61|9
1727653390000|2024-09-29 23:43:10|16203.74|16123.74|16203.93|16123.93|16204.03|16124.03|16203.74|16123.74|6
1727653400000|2024-09-29 23:43:20|16203.39|16123.39|16202.12|16122.12|16203.39|16123.39|16202.12|16122.12|10
1727653410000|2024-09-29 23:43:30|16202.27|16122.27|16202.99|16122.99|16202.99|16122.99|16202.27|16122.27|7
1727653420000|2024-09-29 23:43:40|16203.52|16123.52|16203.29|16123.29|16203.52|16123.52|16203.19|16123.19|9
1727653430000|2024-09-29 23:43:50|16203.28|16123.28|16203.27|16123.27|16203.28|16123.28|16203.26|16123.26|4
1727653440000|2024-09-29 23:44:00|16203.28|16123.28|16204.28|16124.28|16204.28|16124.28|16203.18|16123.18|7
1727653450000|2024-09-29 23:44:10|16204.44|16124.44|16210.22|16130.22|16210.22|16130.22|16204.42|16124.42|9
1727653460000|2024-09-29 23:44:20|16210.41|16130.41|16209.76|16129.76|16210.46|16130.46|16209.75|16129.75|10
1727653470000|2024-09-29 23:44:30|16209.67|16129.67|16210.14|16130.14|16210.16|16130.16|16209.67|16129.67|7
1727653480000|2024-09-29 23:44:40|16210.09|16130.09|16210.46|16130.46|16210.73|16130.73|16209.44|16129.44|7
1727653490000|2024-09-29 23:44:50|16210.48|16130.48|16211.14|16131.14|16211.6|16131.6|16210.47|16130.47|8
1727653500000|2024-09-29 23:45:00|16211.26|16131.26|16211.04|16131.04|16211.26|16131.26|16210.86|16130.86|9
1727653510000|2024-09-29 23:45:10|16211.09|16131.09|16211.54|16131.54|16211.81|16131.81|16211.05|16131.05|10
1727653520000|2024-09-29 23:45:20|16211.61|16131.61|16211.5|16131.5|16211.61|16131.61|16211.36|16131.36|10
1727653530000|2024-09-29 23:45:30|16211.51|16131.51|16211.5|16131.5|16211.51|16131.51|16211.5|16131.5|4
1727653540000|2024-09-29 23:45:40|16211.53|16131.53|16210.47|16130.47|16211.53|16131.53|16210.47|16130.47|8
1727653550000|2024-09-29 23:45:50|16210.45|16130.45|16210.8|16130.8|16210.81|16130.81|16210.45|16130.45|5
1727653560000|2024-09-29 23:46:00|16210.83|16130.83|16211.84|16131.84|16212.13|16132.13|16209.53|16129.53|10
1727653570000|2024-09-29 23:46:10|16211.82|16131.82|16212.89|16132.89|16212.89|16132.89|16211.65|16131.65|10
1727653580000|2024-09-29 23:46:20|16213|16133|16214.45|16134.45|16214.45|16134.45|16213|16133|10
1727653590000|2024-09-29 23:46:30|16214.47|16134.47|16216.03|16136.03|16216.03|16136.03|16214.47|16134.47|10
1727653600000|2024-09-29 23:46:40|16215.82|16135.82|16217.86|16137.86|16217.86|16137.86|16215.82|16135.82|10
1727653610000|2024-09-29 23:46:50|16217.69|16137.69|16218.5|16138.5|16218.5|16138.5|16217.69|16137.69|9
1727653620000|2024-09-29 23:47:00|16218.56|16138.56|16223.69|16143.69|16223.69|16143.69|16218.56|16138.56|9
1727653630000|2024-09-29 23:47:10|16223.91|16143.91|16222.5|16142.5|16223.94|16143.94|16222.5|16142.5|10
1727653640000|2024-09-29 23:47:20|16222.51|16142.51|16223.99|16143.99|16223.99|16143.99|16222.51|16142.51|10
1727653650000|2024-09-29 23:47:30|16224.15|16144.15|16222.87|16142.87|16224.41|16144.41|16222.87|16142.87|10
1727653660000|2024-09-29 23:47:40|16223.49|16143.49|16237.19|16157.19|16237.21|16157.21|16223.26|16143.26|10
1727653670000|2024-09-29 23:47:50|16237.04|16157.04|16236.79|16156.79|16237.56|16157.56|16236.41|16156.41|10
1727653680000|2024-09-29 23:48:00|16236.92|16156.92|16237.51|16157.51|16239.69|16159.69|16236.92|16156.92|10
1727653690000|2024-09-29 23:48:10|16237.5|16157.5|16236.98|16156.98|16237.64|16157.64|16236.98|16156.98|9
1727653700000|2024-09-29 23:48:20|16236.73|16156.73|16237.07|16157.07|16237.07|16157.07|16235.85|16155.85|9
1727653710000|2024-09-29 23:48:30|16237.02|16157.02|16237.02|16157.02|16237.04|16157.04|16236.99|16156.99|6
1727653720000|2024-09-29 23:48:40|16237.03|16157.03|16236.91|16156.91|16237.03|16157.03|16236.9|16156.9|8
1727653730000|2024-09-29 23:48:50|16236.97|16156.97|16235.96|16155.96|16237.05|16157.05|16235.96|16155.96|8
1727653740000|2024-09-29 23:49:00|16236.01|16156.01|16236.23|16156.23|16236.23|16156.23|16236.01|16156.01|9
1727653750000|2024-09-29 23:49:10|16236.33|16156.33|16235.45|16155.45|16236.33|16156.33|16234.7|16154.7|9
1727653760000|2024-09-29 23:49:20|16235.42|16155.42|16237.01|16157.01|16237.02|16157.02|16235.36|16155.36|8
1727653770000|2024-09-29 23:49:30|16237.11|16157.11|16236.31|16156.31|16237.69|16157.69|16236.31|16156.31|9
1727653780000|2024-09-29 23:49:40|16236.37|16156.37|16237.09|16157.09|16237.24|16157.24|16236.32|16156.32|9
1727653790000|2024-09-29 23:49:50|16236.96|16156.96|16236.86|16156.86|16236.96|16156.96|16236.77|16156.77|9
1727653800000|2024-09-29 23:50:00|16236.95|16156.95|16237.03|16157.03|16237.03|16157.03|16236.54|16156.54|9
1727653810000|2024-09-29 23:50:10|16237.18|16157.18|16237.31|16157.31|16237.31|16157.31|16237.18|16157.18|9
1727653820000|2024-09-29 23:50:20|16237.3|16157.3|16236.67|16156.67|16237.32|16157.32|16236.11|16156.11|9
1727653830000|2024-09-29 23:50:30|16236.81|16156.81|16236.98|16156.98|16236.99|16156.99|16236.78|16156.78|8
1727653840000|2024-09-29 23:50:40|16236.83|16156.83|16237.04|16157.04|16237.11|16157.11|16236.83|16156.83|8
1727653850000|2024-09-29 23:50:50|16237.05|16157.05|16235.85|16155.85|16237.05|16157.05|16235.03|16155.03|10
1727653860000|2024-09-29 23:51:00|16235.56|16155.56|16232.29|16152.29|16235.56|16155.56|16232.29|16152.29|9
1727653870000|2024-09-29 23:51:10|16232.25|16152.25|16231.41|16151.41|16232.25|16152.25|16231.41|16151.41|8
1727653880000|2024-09-29 23:51:20|16231.4|16151.4|16231.56|16151.56|16231.69|16151.69|16231.16|16151.16|10
1727653890000|2024-09-29 23:51:30|16231.71|16151.71|16233.47|16153.47|16233.47|16153.47|16231.69|16151.69|10
1727653900000|2024-09-29 23:51:40|16233.7|16153.7|16236.42|16156.42|16236.43|16156.43|16233.7|16153.7|10
1727653910000|2024-09-29 23:51:50|16236.44|16156.44|16235.84|16155.84|16236.45|16156.45|16235.84|16155.84|9
1727653920000|2024-09-29 23:52:00|16235.94|16155.94|16233.86|16153.86|16237.8|16157.8|16233.86|16153.86|8
1727653930000|2024-09-29 23:52:10|16233.69|16153.69|16232.59|16152.59|16233.69|16153.69|16232.59|16152.59|8
1727653940000|2024-09-29 23:52:20|16232.57|16152.57|16232.06|16152.06|16232.61|16152.61|16232.06|16152.06|9
1727653950000|2024-09-29 23:52:30|16231.59|16151.59|16231.05|16151.05|16231.59|16151.59|16230.95|16150.95|8
1727653960000|2024-09-29 23:52:40|16231.08|16151.08|16231.75|16151.75|16231.98|16151.98|16231.08|16151.08|9
1727653970000|2024-09-29 23:52:50|16231.76|16151.76|16231.36|16151.36|16232|16152|16231.08|16151.08|10
1727653980000|2024-09-29 23:53:00|16231.32|16151.32|16231.27|16151.27|16231.32|16151.32|16231.2|16151.2|5
1727653990000|2024-09-29 23:53:10|16231.25|16151.25|16227.03|16147.03|16231.28|16151.28|16227.03|16147.03|9
1727654000000|2024-09-29 23:53:20|16226.99|16146.99|16225.12|16145.12|16226.99|16146.99|16225.12|16145.12|9
1727654010000|2024-09-29 23:53:30|16225.11|16145.11|16224.71|16144.71|16225.41|16145.41|16224.71|16144.71|9
1727654020000|2024-09-29 23:53:40|16224.72|16144.72|16223.83|16143.83|16224.73|16144.73|16223.83|16143.83|5
1727654030000|2024-09-29 23:53:50|16223.85|16143.85|16222.84|16142.84|16223.92|16143.92|16222.7|16142.7|10
1727654040000|2024-09-29 23:54:00|16222.85|16142.85|16224.97|16144.97|16224.97|16144.97|16222.75|16142.75|8
1727654050000|2024-09-29 23:54:10|16224.94|16144.94|16225.22|16145.22|16225.72|16145.72|16224.94|16144.94|9
1727654060000|2024-09-29 23:54:20|16225.4|16145.4|16225.75|16145.75|16225.77|16145.77|16225.05|16145.05|9
1727654070000|2024-09-29 23:54:30|16225.78|16145.78|16227.05|16147.05|16227.05|16147.05|16225.61|16145.61|10
1727654080000|2024-09-29 23:54:40|16227.23|16147.23|16227.48|16147.48|16227.48|16147.48|16227.23|16147.23|10
1727654090000|2024-09-29 23:54:50|16227.47|16147.47|16227.35|16147.35|16227.47|16147.47|16227.35|16147.35|9
1727654100000|2024-09-29 23:55:00|16227.33|16147.33|16225.16|16145.16|16227.33|16147.33|16225.16|16145.16|10
1727654110000|2024-09-29 23:55:10|16225.07|16145.07|16224.34|16144.34|16225.07|16145.07|16224.34|16144.34|7
1727654120000|2024-09-29 23:55:20|16224.31|16144.31|16223.11|16143.11|16224.31|16144.31|16223.1|16143.1|8
1727654130000|2024-09-29 23:55:30|16223.48|16143.48|16224.45|16144.45|16225.34|16145.34|16223.48|16143.48|7
1727654140000|2024-09-29 23:55:40|16224.46|16144.46|16223.59|16143.59|16224.75|16144.75|16223.59|16143.59|8
1727654150000|2024-09-29 23:55:50|16223.54|16143.54|16221.83|16141.83|16223.54|16143.54|16221.83|16141.83|9
1727654160000|2024-09-29 23:56:00|16221.75|16141.75|16222.16|16142.16|16222.43|16142.43|16221.75|16141.75|8
1727654170000|2024-09-29 23:56:10|16221.96|16141.96|16220.76|16140.76|16221.96|16141.96|16220.76|16140.76|8
1727654180000|2024-09-29 23:56:20|16220.69|16140.69|16219.96|16139.96|16220.69|16140.69|16219.95|16139.95|10
1727654190000|2024-09-29 23:56:30|16220.01|16140.01|16220.32|16140.32|16220.67|16140.67|16220.01|16140.01|8
1727654200000|2024-09-29 23:56:40|16220.26|16140.26|16220.58|16140.58|16220.63|16140.63|16220.21|16140.21|8
1727654210000|2024-09-29 23:56:50|16220.64|16140.64|16220.27|16140.27|16220.67|16140.67|16220.26|16140.26|8
1727654220000|2024-09-29 23:57:00|16220.48|16140.48|16220.47|16140.47|16220.5|16140.5|16220.47|16140.47|8
1727654230000|2024-09-29 23:57:10|16220.53|16140.53|16220.31|16140.31|16220.53|16140.53|16220.31|16140.31|8
1727654240000|2024-09-29 23:57:20|16221.12|16141.12|16218.97|16138.97|16221.12|16141.12|16218.8|16138.8|10
1727654250000|2024-09-29 23:57:30|16219|16139|16218.75|16138.75|16219|16139|16218.53|16138.53|8
1727654260000|2024-09-29 23:57:40|16218.74|16138.74|16218.78|16138.78|16218.78|16138.78|16218.72|16138.72|7
1727654270000|2024-09-29 23:57:50|16219.55|16139.55|16219.27|16139.27|16219.57|16139.57|16219.27|16139.27|8
1727654280000|2024-09-29 23:58:00|16219.25|16139.25|16218.77|16138.77|16219.25|16139.25|16218.77|16138.77|8
1727654290000|2024-09-29 23:58:10|16218.76|16138.76|16219.4|16139.4|16219.71|16139.71|16218.76|16138.76|9
1727654300000|2024-09-29 23:58:20|16219.41|16139.41|16220.05|16140.05|16220.05|16140.05|16219.41|16139.41|9
1727654310000|2024-09-29 23:58:30|16220.06|16140.06|16220.38|16140.38|16220.38|16140.38|16220.06|16140.06|9
1727654320000|2024-09-29 23:58:40|16220.36|16140.36|16220.3|16140.3|16220.36|16140.36|16220.11|16140.11|10
1727654330000|2024-09-29 23:58:50|16220.33|16140.33|16220.18|16140.18|16220.34|16140.34|16220.18|16140.18|9
1727654340000|2024-09-29 23:59:00|16220.15|16140.15|16218.6|16138.6|16220.16|16140.16|16218.6|16138.6|7
1727654350000|2024-09-29 23:59:10|16218.91|16138.91|16218.47|16138.47|16218.91|16138.91|16218.47|16138.47|7
1727654360000|2024-09-29 23:59:20|16218.46|16138.46|16218.24|16138.24|16218.46|16138.46|16218.24|16138.24|7
1727654370000|2024-09-29 23:59:30|16218.25|16138.25|16218.09|16138.09|16218.27|16138.27|16218.09|16138.09|5
1727654380000|2024-09-29 23:59:40|16216.75|16136.75|16213.24|16133.24|16216.75|16136.75|16213.24|16133.24|9
1727654390000|2024-09-29 23:59:50|16213.21|16133.21|16213.33|16133.33|16213.33|16133.33|16212.98|16132.98|8
1727654400000|2024-09-30 00:00:00|16213.38|16133.38|16214.14|16134.14|16214.14|16134.14|16213.29|16133.29|9
1727654410000|2024-09-30 00:00:10|16214.21|16134.21|16214.23|16134.23|16215.09|16135.09|16214.21|16134.21|8
1727654420000|2024-09-30 00:00:20|16213.36|16133.36|16212.91|16132.91|16213.43|16133.43|16212.56|16132.56|10
1727654430000|2024-09-30 00:00:30|16212.94|16132.94|16211.73|16131.73|16214.28|16134.28|16211.73|16131.73|9
1727654440000|2024-09-30 00:00:40|16211.9|16131.9|16211.1|16131.1|16211.9|16131.9|16210.6|16130.6|9
1727654450000|2024-09-30 00:00:50|16211.38|16131.38|16211.65|16131.65|16211.95|16131.95|16211.38|16131.38|10
1727654460000|2024-09-30 00:01:00|16211.51|16131.51|16210.3|16130.3|16211.54|16131.54|16209.89|16129.89|10
1727654470000|2024-09-30 00:01:10|16210.26|16130.26|16210.73|16130.73|16211.42|16131.42|16210.17|16130.17|10
1727654480000|2024-09-30 00:01:20|16210.21|16130.21|16209.35|16129.35|16210.21|16130.21|16209.35|16129.35|9
1727654490000|2024-09-30 00:01:30|16209.32|16129.32|16209.24|16129.24|16209.32|16129.32|16209.15|16129.15|9
1727654500000|2024-09-30 00:01:40|16209.09|16129.09|16208.99|16128.99|16209.09|16129.09|16208.72|16128.72|9
1727654510000|2024-09-30 00:01:50|16209|16129|16209.04|16129.04|16209.05|16129.05|16208.89|16128.89|9
1727654520000|2024-09-30 00:02:00|16209.02|16129.02|16210.06|16130.06|16210.4|16130.4|16208.7|16128.7|10
1727654530000|2024-09-30 00:02:10|16210.11|16130.11|16208.6|16128.6|16210.17|16130.17|16208.59|16128.59|10
1727654540000|2024-09-30 00:02:20|16208.27|16128.27|16207.69|16127.69|16208.27|16128.27|16207.57|16127.57|9
1727654550000|2024-09-30 00:02:30|16207.66|16127.66|16207.57|16127.57|16207.66|16127.66|16207.47|16127.47|10
1727654560000|2024-09-30 00:02:40|16207.6|16127.6|16207.89|16127.89|16207.89|16127.89|16207.6|16127.6|8
1727654570000|2024-09-30 00:02:50|16207.91|16127.91|16206.95|16126.95|16207.93|16127.93|16206.95|16126.95|8
1727654580000|2024-09-30 00:03:00|16207.06|16127.06|16204.74|16124.74|16207.06|16127.06|16204.69|16124.69|10
1727654590000|2024-09-30 00:03:10|16204.84|16124.84|16204.59|16124.59|16204.84|16124.84|16204.49|16124.49|7
1727654600000|2024-09-30 00:03:20|16204.66|16124.66|16202.15|16122.15|16204.68|16124.68|16202.15|16122.15|10
1727654610000|2024-09-30 00:03:30|16202.04|16122.04|16199.98|16119.98|16202.04|16122.04|16199.98|16119.98|10
1727654620000|2024-09-30 00:03:40|16199.93|16119.93|16200.2|16120.2|16200.2|16120.2|16199.89|16119.89|10
1727654630000|2024-09-30 00:03:50|16199.91|16119.91|16191.75|16111.75|16199.91|16119.91|16191.43|16111.43|9
1727654640000|2024-09-30 00:04:00|16191.72|16111.72|16192.02|16112.02|16192.13|16112.13|16190.63|16110.63|10
1727654650000|2024-09-30 00:04:10|16191.94|16111.94|16191.46|16111.46|16192.69|16112.69|16191.46|16111.46|10
1727654660000|2024-09-30 00:04:20|16191.44|16111.44|16186.37|16106.37|16191.44|16111.44|16185.72|16105.72|9
1727654670000|2024-09-30 00:04:30|16186.61|16106.61|16187.77|16107.77|16187.77|16107.77|16184.63|16104.63|10
1727654680000|2024-09-30 00:04:40|16188.28|16108.28|16189.26|16109.26|16189.74|16109.74|16188.28|16108.28|10
1727654690000|2024-09-30 00:04:50|16189.3|16109.3|16189.33|16109.33|16189.34|16109.34|16189.24|16109.24|10
1727654700000|2024-09-30 00:05:00|16189.63|16109.63|16190.86|16110.86|16190.86|16110.86|16189.63|16109.63|9
1727654710000|2024-09-30 00:05:10|16189.81|16109.81|16189.73|16109.73|16189.88|16109.88|16189.68|16109.68|9
1727654720000|2024-09-30 00:05:20|16189.72|16109.72|16185.27|16105.27|16190.19|16110.19|16184.62|16104.62|10
1727654730000|2024-09-30 00:05:30|16185.28|16105.28|16187.08|16107.08|16187.08|16107.08|16185|16105|10
1727654740000|2024-09-30 00:05:40|16186.28|16106.28|16186.96|16106.96|16187.35|16107.35|16186.28|16106.28|9
1727654750000|2024-09-30 00:05:50|16186.54|16106.54|16187.56|16107.56|16187.61|16107.61|16186.54|16106.54|9
1727654760000|2024-09-30 00:06:00|16187.2|16107.2|16187.62|16107.62|16187.79|16107.79|16186.77|16106.77|9
1727654770000|2024-09-30 00:06:10|16187.59|16107.59|16187.01|16107.01|16187.59|16107.59|16186.85|16106.85|9
1727654780000|2024-09-30 00:06:20|16187.02|16107.02|16188.23|16108.23|16188.3|16108.3|16186.76|16106.76|10
1727654790000|2024-09-30 00:06:30|16187.37|16107.37|16189.11|16109.11|16189.31|16109.31|16187.37|16107.37|9
1727654800000|2024-09-30 00:06:40|16188.85|16108.85|16186.3|16106.3|16189.36|16109.36|16186.28|16106.28|9
1727654810000|2024-09-30 00:06:50|16186.29|16106.29|16187.68|16107.68|16187.68|16107.68|16186.26|16106.26|9
1727654820000|2024-09-30 00:07:00|16187.66|16107.66|16185.49|16105.49|16187.67|16107.67|16185.04|16105.04|10
1727654830000|2024-09-30 00:07:10|16185.38|16105.38|16187.53|16107.53|16187.58|16107.58|16185.38|16105.38|9
1727654840000|2024-09-30 00:07:20|16187.48|16107.48|16188|16108|16188.5|16108.5|16187.48|16107.48|10
1727654850000|2024-09-30 00:07:30|16188.07|16108.07|16188.37|16108.37|16189.26|16109.26|16188.07|16108.07|8
1727654860000|2024-09-30 00:07:40|16188.72|16108.72|16188.24|16108.24|16188.79|16108.79|16188.24|16108.24|9
1727654870000|2024-09-30 00:07:50|16188.28|16108.28|16187.55|16107.55|16188.28|16108.28|16187.48|16107.48|6
1727654880000|2024-09-30 00:08:00|16187.56|16107.56|16188.39|16108.39|16189.35|16109.35|16187.56|16107.56|9
1727654890000|2024-09-30 00:08:10|16188.35|16108.35|16188.86|16108.86|16188.87|16108.87|16188.13|16108.13|9
1727654900000|2024-09-30 00:08:20|16188.79|16108.79|16189.95|16109.95|16189.95|16109.95|16188.47|16108.47|10
1727654910000|2024-09-30 00:08:30|16190.17|16110.17|16190.2|16110.2|16190.58|16110.58|16190.17|16110.17|10
1727654920000|2024-09-30 00:08:40|16190.19|16110.19|16188.06|16108.06|16190.2|16110.2|16187.81|16107.81|10
1727654930000|2024-09-30 00:08:50|16188.48|16108.48|16188.55|16108.55|16188.84|16108.84|16188.48|16108.48|8
1727654940000|2024-09-30 00:09:00|16188.59|16108.59|16188.64|16108.64|16188.64|16108.64|16188.59|16108.59|9
1727654950000|2024-09-30 00:09:10|16188.66|16108.66|16190.14|16110.14|16190.14|16110.14|16188.66|16108.66|9
1727654960000|2024-09-30 00:09:20|16190.16|16110.16|16193.43|16113.43|16193.43|16113.43|16190.16|16110.16|10
1727654970000|2024-09-30 00:09:30|16194.15|16114.15|16197.46|16117.46|16197.73|16117.73|16194.15|16114.15|8
1727654980000|2024-09-30 00:09:40|16196.6|16116.6|16196.52|16116.52|16196.9|16116.9|16196.52|16116.52|9
1727654990000|2024-09-30 00:09:50|16195.87|16115.87|16195.89|16115.89|16195.9|16115.9|16195.65|16115.65|8
1727655000000|2024-09-30 00:10:00|16195.9|16115.9|16196.29|16116.29|16196.29|16116.29|16195.42|16115.42|10
1727655010000|2024-09-30 00:10:10|16197.15|16117.15|16197.22|16117.22|16197.8|16117.8|16197.1|16117.1|9
1727655020000|2024-09-30 00:10:20|16197.51|16117.51|16198.11|16118.11|16198.11|16118.11|16197.43|16117.43|10
1727655030000|2024-09-30 00:10:30|16198.12|16118.12|16197.91|16117.91|16198.84|16118.84|16197.91|16117.91|9
1727655040000|2024-09-30 00:10:40|16197.53|16117.53|16195.5|16115.5|16197.53|16117.53|16195.5|16115.5|10
1727655050000|2024-09-30 00:10:50|16195.51|16115.51|16196.54|16116.54|16197.27|16117.27|16195.51|16115.51|9
1727655060000|2024-09-30 00:11:00|16196.34|16116.34|16194.88|16114.88|16196.46|16116.46|16194.6|16114.6|9
1727655070000|2024-09-30 00:11:10|16195.08|16115.08|16195.09|16115.09|16195.14|16115.14|16195.08|16115.08|9
1727655080000|2024-09-30 00:11:20|16194.75|16114.75|16195.14|16115.14|16195.14|16115.14|16194.69|16114.69|8
1727655090000|2024-09-30 00:11:30|16195.17|16115.17|16195.37|16115.37|16195.37|16115.37|16195.17|16115.17|9
1727655100000|2024-09-30 00:11:40|16195.36|16115.36|16196.14|16116.14|16196.52|16116.52|16195.35|16115.35|9
1727655110000|2024-09-30 00:11:50|16196.98|16116.98|16197.67|16117.67|16197.8|16117.8|16196.98|16116.98|10
1727655120000|2024-09-30 00:12:00|16197.96|16117.96|16205.26|16125.26|16205.26|16125.26|16197.96|16117.96|10
1727655130000|2024-09-30 00:12:10|16206.08|16126.08|16209.41|16129.41|16209.6|16129.6|16206.08|16126.08|10
1727655140000|2024-09-30 00:12:20|16210.93|16130.93|16210.14|16130.14|16211.12|16131.12|16210.14|16130.14|10
1727655150000|2024-09-30 00:12:30|16210.11|16130.11|16210.54|16130.54|16210.64|16130.64|16210.11|16130.11|8
1727655160000|2024-09-30 00:12:40|16210.52|16130.52|16207.7|16127.7|16210.54|16130.54|16207.7|16127.7|10
1727655170000|2024-09-30 00:12:50|16207.61|16127.61|16205.96|16125.96|16207.61|16127.61|16205.96|16125.96|10
1727655180000|2024-09-30 00:13:00|16205.89|16125.89|16204.69|16124.69|16205.89|16125.89|16204.29|16124.29|9
1727655190000|2024-09-30 00:13:10|16204.07|16124.07|16198.88|16118.88|16204.07|16124.07|16198.18|16118.18|10
1727655200000|2024-09-30 00:13:20|16198.98|16118.98|16199.65|16119.65|16199.65|16119.65|16197.94|16117.94|10
1727655210000|2024-09-30 00:13:30|16196.68|16116.68|16195.4|16115.4|16196.68|16116.68|16195.4|16115.4|8
1727655220000|2024-09-30 00:13:40|16195.39|16115.39|16195.92|16115.92|16195.92|16115.92|16195.06|16115.06|10
1727655230000|2024-09-30 00:13:50|16195.96|16115.96|16195.43|16115.43|16196.11|16116.11|16195.43|16115.43|10
1727655240000|2024-09-30 00:14:00|16195.46|16115.46|16194.18|16114.18|16195.46|16115.46|16194.13|16114.13|9
1727655250000|2024-09-30 00:14:10|16194.2|16114.2|16193.34|16113.34|16194.5|16114.5|16193.3|16113.3|10
1727655260000|2024-09-30 00:14:20|16193.26|16113.26|16193.41|16113.41|16193.41|16113.41|16192.8|16112.8|10
1727655270000|2024-09-30 00:14:30|16193.4|16113.4|16193|16113|16193.4|16113.4|16192.66|16112.66|7
1727655280000|2024-09-30 00:14:40|16192.54|16112.54|16192.25|16112.25|16192.74|16112.74|16192.25|16112.25|9
1727655290000|2024-09-30 00:14:50|16192.26|16112.26|16192.51|16112.51|16192.51|16112.51|16192.26|16112.26|10
1727655300000|2024-09-30 00:15:00|16193.07|16113.07|16192.6|16112.6|16193.07|16113.07|16192.21|16112.21|10
1727655310000|2024-09-30 00:15:10|16192.59|16112.59|16191.32|16111.32|16192.59|16112.59|16191.32|16111.32|9
1727655320000|2024-09-30 00:15:20|16191.33|16111.33|16190.22|16110.22|16191.33|16111.33|16190.22|16110.22|10
1727655330000|2024-09-30 00:15:30|16190.54|16110.54|16192.19|16112.19|16192.22|16112.22|16190.54|16110.54|10
1727655340000|2024-09-30 00:15:40|16191.59|16111.59|16193.42|16113.42|16193.42|16113.42|16191.59|16111.59|9
1727655350000|2024-09-30 00:15:50|16193.43|16113.43|16194.16|16114.16|16194.51|16114.51|16193.43|16113.43|10
1727655360000|2024-09-30 00:16:00|16193.94|16113.94|16195.18|16115.18|16195.18|16115.18|16193.3|16113.3|10
1727655370000|2024-09-30 00:16:10|16195.15|16115.15|16195.67|16115.67|16195.88|16115.88|16195.15|16115.15|9
1727655380000|2024-09-30 00:16:20|16195.65|16115.65|16197.38|16117.38|16197.57|16117.57|16195.64|16115.64|9
1727655390000|2024-09-30 00:16:30|16197.12|16117.12|16194.52|16114.52|16197.27|16117.27|16194.52|16114.52|9
1727655400000|2024-09-30 00:16:40|16194.26|16114.26|16193.46|16113.46|16194.26|16114.26|16193.19|16113.19|10
1727655410000|2024-09-30 00:16:50|16193.44|16113.44|16193.06|16113.06|16193.44|16113.44|16192.99|16112.99|9
1727655420000|2024-09-30 00:17:00|16192.98|16112.98|16190.75|16110.75|16193.3|16113.3|16190.75|16110.75|10
1727655430000|2024-09-30 00:17:10|16190.22|16110.22|16191.49|16111.49|16191.49|16111.49|16190.22|16110.22|10
1727655440000|2024-09-30 00:17:20|16191.62|16111.62|16191.24|16111.24|16191.83|16111.83|16191.23|16111.23|9
1727655450000|2024-09-30 00:17:30|16191.23|16111.23|16191.19|16111.19|16191.23|16111.23|16190.84|16110.84|9
1727655460000|2024-09-30 00:17:40|16191.14|16111.14|16191.53|16111.53|16191.53|16111.53|16190.97|16110.97|10
1727655470000|2024-09-30 00:17:50|16191.61|16111.61|16196.14|16116.14|16196.14|16116.14|16191.61|16111.61|10
1727655480000|2024-09-30 00:18:00|16196.12|16116.12|16195.07|16115.07|16196.12|16116.12|16194.88|16114.88|8
1727655490000|2024-09-30 00:18:10|16195.02|16115.02|16192.63|16112.63|16195.02|16115.02|16192.63|16112.63|9
1727655500000|2024-09-30 00:18:20|16193.12|16113.12|16193.22|16113.22|16193.88|16113.88|16193.07|16113.07|9
1727655510000|2024-09-30 00:18:30|16193.37|16113.37|16193.13|16113.13|16193.67|16113.67|16193.13|16113.13|9
1727655520000|2024-09-30 00:18:40|16193.17|16113.17|16191.49|16111.49|16193.17|16113.17|16191.49|16111.49|6
1727655530000|2024-09-30 00:18:50|16191.44|16111.44|16191.03|16111.03|16191.65|16111.65|16191.03|16111.03|7
1727655540000|2024-09-30 00:19:00|16190.65|16110.65|16189.63|16109.63|16190.72|16110.72|16189.61|16109.61|10
1727655550000|2024-09-30 00:19:10|16189.14|16109.14|16186.29|16106.29|16190.23|16110.23|16186.29|16106.29|9
1727655560000|2024-09-30 00:19:20|16186|16106|16185.53|16105.53|16186.44|16106.44|16185.01|16105.01|10
1727655570000|2024-09-30 00:19:30|16185.55|16105.55|16185.86|16105.86|16185.86|16105.86|16185.26|16105.26|8
1727655580000|2024-09-30 00:19:40|16185.87|16105.87|16186.48|16106.48|16186.93|16106.93|16185.87|16105.87|9
1727655590000|2024-09-30 00:19:50|16186.46|16106.46|16187.15|16107.15|16187.15|16107.15|16186.18|16106.18|10
1727655600000|2024-09-30 00:20:00|16187.13|16107.13|16186.73|16106.73|16187.13|16107.13|16185.98|16105.98|9
1727655610000|2024-09-30 00:20:10|16186.67|16106.67|16186.35|16106.35|16186.67|16106.67|16186.35|16106.35|7
1727655620000|2024-09-30 00:20:20|16186.27|16106.27|16186.28|16106.28|16186.28|16106.28|16186.06|16106.06|10
1727655630000|2024-09-30 00:20:30|16186.29|16106.29|16186.73|16106.73|16186.73|16106.73|16186.29|16106.29|10
1727655640000|2024-09-30 00:20:40|16186.74|16106.74|16188.35|16108.35|16188.42|16108.42|16186.3|16106.3|10
1727655650000|2024-09-30 00:20:50|16189.73|16109.73|16188.52|16108.52|16189.95|16109.95|16188.27|16108.27|10
1727655660000|2024-09-30 00:21:00|16188.54|16108.54|16188.58|16108.58|16188.76|16108.76|16188.47|16108.47|7
1727655670000|2024-09-30 00:21:10|16188.65|16108.65|16188.34|16108.34|16188.86|16108.86|16187.45|16107.45|10
1727655680000|2024-09-30 00:21:20|16188.04|16108.04|16189.53|16109.53|16189.53|16109.53|16187.96|16107.96|10
1727655690000|2024-09-30 00:21:30|16189.5|16109.5|16189.56|16109.56|16189.58|16109.58|16189.48|16109.48|9
1727655700000|2024-09-30 00:21:40|16189.51|16109.51|16187.16|16107.16|16189.51|16109.51|16187.16|16107.16|7
1727655710000|2024-09-30 00:21:50|16187.15|16107.15|16186.92|16106.92|16187.15|16107.15|16186.8|16106.8|7
1727655720000|2024-09-30 00:22:00|16186.91|16106.91|16187.13|16107.13|16187.35|16107.35|16186.9|16106.9|10
1727655730000|2024-09-30 00:22:10|16187.08|16107.08|16187.47|16107.47|16188.13|16108.13|16187.08|16107.08|9
1727655740000|2024-09-30 00:22:20|16187.18|16107.18|16186.64|16106.64|16187.18|16107.18|16186.59|16106.59|9
1727655750000|2024-09-30 00:22:30|16186.63|16106.63|16185.92|16105.92|16186.74|16106.74|16185.91|16105.91|8
1727655760000|2024-09-30 00:22:40|16185.5|16105.5|16185.57|16105.57|16185.57|16105.57|16184.56|16104.56|9
1727655770000|2024-09-30 00:22:50|16185.37|16105.37|16184.93|16104.93|16185.37|16105.37|16184.88|16104.88|10
1727655780000|2024-09-30 00:23:00|16184.49|16104.49|16178.07|16098.07|16184.49|16104.49|16178.05|16098.05|10
1727655790000|2024-09-30 00:23:10|16177.2|16097.2|16179.98|16099.98|16179.98|16099.98|16176.95|16096.95|10
1727655800000|2024-09-30 00:23:20|16180.34|16100.34|16179.44|16099.44|16180.39|16100.39|16179.44|16099.44|7
1727655810000|2024-09-30 00:23:30|16179.54|16099.54|16179.85|16099.85|16179.85|16099.85|16179.52|16099.52|8
1727655820000|2024-09-30 00:23:40|16179.97|16099.97|16179.34|16099.34|16180.08|16100.08|16179.34|16099.34|9
1727655830000|2024-09-30 00:23:50|16179.35|16099.35|16181.11|16101.11|16181.35|16101.35|16179.35|16099.35|8
1727655840000|2024-09-30 00:24:00|16181.12|16101.12|16181.15|16101.15|16181.23|16101.23|16180.71|16100.71|10
1727655850000|2024-09-30 00:24:10|16181.04|16101.04|16180.72|16100.72|16181.04|16101.04|16179.33|16099.33|9
1727655860000|2024-09-30 00:24:20|16180.73|16100.73|16180.95|16100.95|16180.95|16100.95|16180.73|16100.73|8
1727655870000|2024-09-30 00:24:30|16181.01|16101.01|16182.6|16102.6|16182.61|16102.61|16181.01|16101.01|10
1727655880000|2024-09-30 00:24:40|16182.53|16102.53|16181.76|16101.76|16182.55|16102.55|16181.76|16101.76|7
1727655890000|2024-09-30 00:24:50|16181.59|16101.59|16180.89|16100.89|16181.62|16101.62|16180.89|16100.89|10
1727655900000|2024-09-30 00:25:00|16180.88|16100.88|16181.2|16101.2|16181.24|16101.24|16180.85|16100.85|8
1727655910000|2024-09-30 00:25:10|16181.18|16101.18|16184.49|16104.49|16185.98|16105.98|16181.15|16101.15|10
1727655920000|2024-09-30 00:25:20|16184.08|16104.08|16183.19|16103.19|16184.12|16104.12|16183.19|16103.19|10
1727655930000|2024-09-30 00:25:30|16182.71|16102.71|16180.54|16100.54|16182.71|16102.71|16180.54|16100.54|10
1727655940000|2024-09-30 00:25:40|16180.48|16100.48|16175.79|16095.79|16180.57|16100.57|16175.79|16095.79|9
1727655950000|2024-09-30 00:25:50|16175.73|16095.73|16174.34|16094.34|16175.73|16095.73|16174.16|16094.16|10
1727655960000|2024-09-30 00:26:00|16174.35|16094.35|16173.88|16093.88|16175.18|16095.18|16173.88|16093.88|9
1727655970000|2024-09-30 00:26:10|16173.91|16093.91|16175.94|16095.94|16175.94|16095.94|16173.91|16093.91|9
1727655980000|2024-09-30 00:26:20|16176.25|16096.25|16175.78|16095.78|16176.68|16096.68|16175.54|16095.54|10
1727655990000|2024-09-30 00:26:30|16175.83|16095.83|16175.82|16095.82|16176.47|16096.47|16175.67|16095.67|10
1727656000000|2024-09-30 00:26:40|16175.75|16095.75|16172.37|16092.37|16176.16|16096.16|16172.37|16092.37|10
1727656010000|2024-09-30 00:26:50|16172.55|16092.55|16173.39|16093.39|16173.39|16093.39|16172.55|16092.55|8
1727656020000|2024-09-30 00:27:00|16173.35|16093.35|16170.19|16090.19|16173.35|16093.35|16170.19|16090.19|9
1727656030000|2024-09-30 00:27:10|16170.18|16090.18|16168.05|16088.05|16170.18|16090.18|16168.05|16088.05|9
1727656040000|2024-09-30 00:27:20|16168.04|16088.04|16168.18|16088.18|16168.97|16088.97|16168.04|16088.04|10
1727656050000|2024-09-30 00:27:30|16165.51|16085.51|16124.75|16044.75|16165.51|16085.51|16124.75|16044.75|10
1727656060000|2024-09-30 00:27:40|16124.99|16044.99|16128.02|16048.02|16128.23|16048.23|16124.99|16044.99|10
1727656070000|2024-09-30 00:27:50|16127.48|16047.48|16126.75|16046.75|16130.3|16050.3|16126.75|16046.75|10
1727656080000|2024-09-30 00:28:00|16125.47|16045.47|16123.7|16043.7|16126.12|16046.12|16123.7|16043.7|10
1727656090000|2024-09-30 00:28:10|16122.75|16042.75|16123.83|16043.83|16124.43|16044.43|16122.17|16042.17|10
1727656100000|2024-09-30 00:28:20|16123.98|16043.98|16127.94|16047.94|16130.32|16050.32|16123.98|16043.98|10
1727656110000|2024-09-30 00:28:30|16128.66|16048.66|16130.63|16050.63|16130.83|16050.83|16128.43|16048.43|10
1727656120000|2024-09-30 00:28:40|16130.12|16050.12|16128.69|16048.69|16130.68|16050.68|16128.53|16048.53|10
1727656130000|2024-09-30 00:28:50|16128.46|16048.46|16125.13|16045.13|16128.46|16048.46|16125.13|16045.13|10
1727656140000|2024-09-30 00:29:00|16123.95|16043.95|16126.6|16046.6|16126.6|16046.6|16123.95|16043.95|10
1727656150000|2024-09-30 00:29:10|16127.23|16047.23|16126.32|16046.32|16128.49|16048.49|16126.32|16046.32|10
1727656160000|2024-09-30 00:29:20|16125.53|16045.53|16122.95|16042.95|16125.6|16045.6|16122.95|16042.95|10
1727656170000|2024-09-30 00:29:30|16123.43|16043.43|16120.98|16040.98|16124.73|16044.73|16120.98|16040.98|10
1727656180000|2024-09-30 00:29:40|16121.06|16041.06|16120.43|16040.43|16122.14|16042.14|16120.43|16040.43|10
1727656190000|2024-09-30 00:29:50|16120.64|16040.64|16122.11|16042.11|16122.11|16042.11|16120.03|16040.03|10
1727656200000|2024-09-30 00:30:00|16122.27|16042.27|16113.57|16033.57|16122.75|16042.75|16112.33|16032.33|9
1727656210000|2024-09-30 00:30:10|16113.5|16033.5|16112.4|16032.4|16113.5|16033.5|16112.4|16032.4|9
1727656220000|2024-09-30 00:30:20|16112.27|16032.27|16107.29|16027.29|16112.6|16032.6|16105.69|16025.69|10
1727656230000|2024-09-30 00:30:30|16107.77|16027.77|16106.58|16026.58|16107.94|16027.94|16106.46|16026.46|10
1727656240000|2024-09-30 00:30:40|16106.6|16026.6|16107.18|16027.18|16108.88|16028.88|16106.6|16026.6|10
1727656250000|2024-09-30 00:30:50|16107.3|16027.3|16107.93|16027.93|16108.42|16028.42|16107.27|16027.27|10
1727656260000|2024-09-30 00:31:00|16109.11|16029.11|16103.66|16023.66|16109.36|16029.36|16103.66|16023.66|10
1727656270000|2024-09-30 00:31:10|16102.32|16022.32|16107.48|16027.48|16107.85|16027.85|16102.32|16022.32|10
1727656280000|2024-09-30 00:31:20|16109.12|16029.12|16110.09|16030.09|16110.09|16030.09|16107.68|16027.68|10
1727656290000|2024-09-30 00:31:30|16110.12|16030.12|16112.14|16032.14|16112.59|16032.59|16110.12|16030.12|10
1727656300000|2024-09-30 00:31:40|16112.62|16032.62|16111.79|16031.79|16113.41|16033.41|16111.79|16031.79|10
1727656310000|2024-09-30 00:31:50|16112.32|16032.32|16108.5|16028.5|16112.32|16032.32|16107.58|16027.58|10
1727656320000|2024-09-30 00:32:00|16108.34|16028.34|16106.47|16026.47|16108.34|16028.34|16104.78|16024.78|10
1727656330000|2024-09-30 00:32:10|16107.66|16027.66|16102.01|16022.01|16107.73|16027.73|16102.01|16022.01|10
1727656340000|2024-09-30 00:32:20|16102.66|16022.66|16106.3|16026.3|16106.65|16026.65|16102.66|16022.66|10
1727656350000|2024-09-30 00:32:30|16107.41|16027.41|16109.52|16029.52|16110.3|16030.3|16107.41|16027.41|10
1727656360000|2024-09-30 00:32:40|16108.76|16028.76|16102.51|16022.51|16109.82|16029.82|16102.51|16022.51|10
1727656370000|2024-09-30 00:32:50|16102.31|16022.31|16090.8|16010.8|16102.31|16022.31|16090.44|16010.44|10
1727656380000|2024-09-30 00:33:00|16090.71|16010.71|16082.37|16002.37|16091.49|16011.49|16082.37|16002.37|10
1727656390000|2024-09-30 00:33:10|16080.96|16000.96|16080.63|16000.63|16081.79|16001.79|16079.88|15999.88|10
1727656400000|2024-09-30 00:33:20|16081.64|16001.64|16079.12|15999.12|16082.84|16002.84|16079.12|15999.12|10
1727656410000|2024-09-30 00:33:30|16080.01|16000.01|16079.5|15999.5|16081.13|16001.13|16079.14|15999.14|10
1727656420000|2024-09-30 00:33:40|16080.58|16000.58|16083.72|16003.72|16085.06|16005.06|16080.58|16000.58|10
1727656430000|2024-09-30 00:33:50|16083.38|16003.38|16078.38|15998.38|16083.89|16003.89|16078.38|15998.38|10
1727656440000|2024-09-30 00:34:00|16079.98|15999.98|16083.06|16003.06|16083.06|16003.06|16079.6|15999.6|10
1727656450000|2024-09-30 00:34:10|16084.21|16004.21|16083.28|16003.28|16085.64|16005.64|16083.28|16003.28|10
1727656460000|2024-09-30 00:34:20|16083.24|16003.24|16082.55|16002.55|16084.61|16004.61|16082.55|16002.55|10
1727656470000|2024-09-30 00:34:30|16082.24|16002.24|16077.17|15997.17|16082.27|16002.27|16077.17|15997.17|10
1727656480000|2024-09-30 00:34:40|16076.89|15996.89|16074.13|15994.13|16077.63|15997.63|16074.13|15994.13|10
1727656490000|2024-09-30 00:34:50|16074.59|15994.59|16074.14|15994.14|16075.39|15995.39|16073.96|15993.96|10
1727656500000|2024-09-30 00:35:00|16072.88|15992.88|16073.89|15993.89|16078.12|15998.12|16072.88|15992.88|10
1727656510000|2024-09-30 00:35:10|16073.94|15993.94|16073.52|15993.52|16073.95|15993.95|16072.86|15992.86|10
1727656520000|2024-09-30 00:35:20|16072.3|15992.3|16069.79|15989.79|16072.3|15992.3|16069.79|15989.79|10
1727656530000|2024-09-30 00:35:30|16071.76|15991.76|16070.85|15990.85|16072.32|15992.32|16070.59|15990.59|10
1727656540000|2024-09-30 00:35:40|16067.87|15987.87|16070|15990|16070.97|15990.97|16067.79|15987.79|10
1727656550000|2024-09-30 00:35:50|16069.74|15989.74|16073.61|15993.61|16073.75|15993.75|16069.74|15989.74|10
1727656560000|2024-09-30 00:36:00|16073.38|15993.38|16076.36|15996.36|16076.36|15996.36|16072.95|15992.95|10
1727656570000|2024-09-30 00:36:10|16075.53|15995.53|16074.18|15994.18|16075.53|15995.53|16074.18|15994.18|10
1727656580000|2024-09-30 00:36:20|16074.2|15994.2|16076.66|15996.66|16076.66|15996.66|16073.96|15993.96|9
1727656590000|2024-09-30 00:36:30|16076.69|15996.69|16076.77|15996.77|16078.24|15998.24|16076.66|15996.66|10
1727656600000|2024-09-30 00:36:40|16076.79|15996.79|16077.03|15997.03|16077.55|15997.55|16076.44|15996.44|10
1727656610000|2024-09-30 00:36:50|16077.47|15997.47|16077.24|15997.24|16077.91|15997.91|16077.24|15997.24|10
1727656620000|2024-09-30 00:37:00|16077.25|15997.25|16073.4|15993.4|16077.25|15997.25|16073.4|15993.4|10
1727656630000|2024-09-30 00:37:10|16073.17|15993.17|16075.34|15995.34|16075.34|15995.34|16073.17|15993.17|10
1727656640000|2024-09-30 00:37:20|16075.67|15995.67|16076.63|15996.63|16077.64|15997.64|16075.67|15995.67|9
1727656650000|2024-09-30 00:37:30|16076.33|15996.33|16073.71|15993.71|16076.87|15996.87|16073.71|15993.71|10
1727656660000|2024-09-30 00:37:40|16075.7|15995.7|16074.72|15994.72|16075.81|15995.81|16074.72|15994.72|10
1727656670000|2024-09-30 00:37:50|16074.94|15994.94|16076.98|15996.98|16077.14|15997.14|16074.94|15994.94|9
1727656680000|2024-09-30 00:38:00|16076.25|15996.25|16077.59|15997.59|16078.05|15998.05|16075.15|15995.15|10
1727656690000|2024-09-30 00:38:10|16077.44|15997.44|16078.76|15998.76|16078.76|15998.76|16077.44|15997.44|10
1727656700000|2024-09-30 00:38:20|16080.08|16000.08|16080.22|16000.22|16081.43|16001.43|16079.25|15999.25|10
1727656710000|2024-09-30 00:38:30|16080.29|16000.29|16078.96|15998.96|16081.13|16001.13|16078.9|15998.9|9
1727656720000|2024-09-30 00:38:40|16078.33|15998.33|16083.36|16003.36|16083.36|16003.36|16077.01|15997.01|10
1727656730000|2024-09-30 00:38:50|16083.52|16003.52|16083.93|16003.93|16084.3|16004.3|16083.52|16003.52|10
1727656740000|2024-09-30 00:39:00|16084.57|16004.57|16084.49|16004.49|16085.24|16005.24|16084.09|16004.09|10
1727656750000|2024-09-30 00:39:10|16084.07|16004.07|16085.24|16005.24|16086.36|16006.36|16084.07|16004.07|10
1727656760000|2024-09-30 00:39:20|16085.38|16005.38|16085.01|16005.01|16085.46|16005.46|16084.61|16004.61|10
1727656770000|2024-09-30 00:39:30|16085.05|16005.05|16088.36|16008.36|16088.36|16008.36|16085.05|16005.05|9
1727656780000|2024-09-30 00:39:40|16088.66|16008.66|16093.08|16013.08|16093.08|16013.08|16088.66|16008.66|10
1727656790000|2024-09-30 00:39:50|16093.28|16013.28|16096.74|16016.74|16096.74|16016.74|16093.28|16013.28|10
1727656800000|2024-09-30 00:40:00|16096.8|16016.8|16100.82|16020.82|16100.85|16020.85|16096.8|16016.8|10
1727656810000|2024-09-30 00:40:10|16100.67|16020.67|16102.56|16022.56|16102.56|16022.56|16100.67|16020.67|10
1727656820000|2024-09-30 00:40:20|16102.69|16022.69|16104.4|16024.4|16104.91|16024.91|16102.69|16022.69|10
1727656830000|2024-09-30 00:40:30|16104.58|16024.58|16105.13|16025.13|16105.53|16025.53|16104.58|16024.58|10
1727656840000|2024-09-30 00:40:40|16105.01|16025.01|16103.62|16023.62|16106.08|16026.08|16103.62|16023.62|10
1727656850000|2024-09-30 00:40:50|16103.69|16023.69|16103.23|16023.23|16103.69|16023.69|16101.41|16021.41|9
1727656860000|2024-09-30 00:41:00|16103.26|16023.26|16104.29|16024.29|16104.29|16024.29|16103.21|16023.21|9
1727656870000|2024-09-30 00:41:10|16104.35|16024.35|16103.09|16023.09|16105.84|16025.84|16103.09|16023.09|10
1727656880000|2024-09-30 00:41:20|16102.98|16022.98|16101.85|16021.85|16102.98|16022.98|16101.85|16021.85|8
1727656890000|2024-09-30 00:41:30|16101.55|16021.55|16100.79|16020.79|16101.55|16021.55|16098.96|16018.96|10
1727656900000|2024-09-30 00:41:40|16099.79|16019.79|16103.34|16023.34|16103.51|16023.51|16099.79|16019.79|10
1727656910000|2024-09-30 00:41:50|16103.38|16023.38|16103.07|16023.07|16103.7|16023.7|16102.96|16022.96|10
1727656920000|2024-09-30 00:42:00|16103.18|16023.18|16104.55|16024.55|16104.55|16024.55|16102.92|16022.92|9
1727656930000|2024-09-30 00:42:10|16104.73|16024.73|16106.34|16026.34|16106.34|16026.34|16104.73|16024.73|10
1727656940000|2024-09-30 00:42:20|16106.4|16026.4|16110.04|16030.04|16110.04|16030.04|16106.38|16026.38|8
1727656950000|2024-09-30 00:42:30|16110.28|16030.28|16111.64|16031.64|16112.95|16032.95|16110.2|16030.2|10
1727656960000|2024-09-30 00:42:40|16111.46|16031.46|16109.83|16029.83|16111.55|16031.55|16109.4|16029.4|10
1727656970000|2024-09-30 00:42:50|16110.91|16030.91|16111.71|16031.71|16112|16032|16110.81|16030.81|9
1727656980000|2024-09-30 00:43:00|16111.7|16031.7|16115.98|16035.98|16115.98|16035.98|16111.7|16031.7|10
1727656990000|2024-09-30 00:43:10|16115.7|16035.7|16115.95|16035.95|16116.13|16036.13|16115.7|16035.7|10
1727657000000|2024-09-30 00:43:20|16114.65|16034.65|16115.01|16035.01|16115.32|16035.32|16114.65|16034.65|9
1727657010000|2024-09-30 00:43:30|16115.49|16035.49|16117.18|16037.18|16117.18|16037.18|16115.49|16035.49|9
1727657020000|2024-09-30 00:43:40|16117.33|16037.33|16119.04|16039.04|16119.19|16039.19|16117.33|16037.33|10
1727657030000|2024-09-30 00:43:50|16119.09|16039.09|16119.05|16039.05|16119.4|16039.4|16118.74|16038.74|10
1727657040000|2024-09-30 00:44:00|16118.36|16038.36|16117.44|16037.44|16118.54|16038.54|16117.4|16037.4|9
1727657050000|2024-09-30 00:44:10|16117.57|16037.57|16118.95|16038.95|16119.02|16039.02|16117.57|16037.57|10
1727657060000|2024-09-30 00:44:20|16119.07|16039.07|16118.11|16038.11|16119.18|16039.18|16117.41|16037.41|10
1727657070000|2024-09-30 00:44:30|16118.13|16038.13|16120.12|16040.12|16120.12|16040.12|16118.07|16038.07|9
1727657080000|2024-09-30 00:44:40|16119.19|16039.19|16122.65|16042.65|16122.65|16042.65|16118.72|16038.72|9
1727657090000|2024-09-30 00:44:50|16122.9|16042.9|16127.04|16047.04|16127.04|16047.04|16122.9|16042.9|10
1727657100000|2024-09-30 00:45:00|16127.06|16047.06|16126.78|16046.78|16128.93|16048.93|16126.78|16046.78|10
1727657110000|2024-09-30 00:45:10|16126.82|16046.82|16125.48|16045.48|16126.82|16046.82|16125.48|16045.48|10
1727657120000|2024-09-30 00:45:20|16125.46|16045.46|16126.14|16046.14|16126.14|16046.14|16124.59|16044.59|10
1727657130000|2024-09-30 00:45:30|16125.98|16045.98|16124.74|16044.74|16126.22|16046.22|16124.74|16044.74|7
1727657140000|2024-09-30 00:45:40|16124.57|16044.57|16124.46|16044.46|16125.35|16045.35|16124.44|16044.44|10
1727657150000|2024-09-30 00:45:50|16124.93|16044.93|16123.65|16043.65|16125.78|16045.78|16123.65|16043.65|10
1727657160000|2024-09-30 00:46:00|16123.64|16043.64|16122.13|16042.13|16123.67|16043.67|16122.13|16042.13|9
1727657170000|2024-09-30 00:46:10|16122.63|16042.63|16122.14|16042.14|16122.71|16042.71|16121.95|16041.95|9
1727657180000|2024-09-30 00:46:20|16122.73|16042.73|16123.91|16043.91|16124.1|16044.1|16122.73|16042.73|10
1727657190000|2024-09-30 00:46:30|16123.92|16043.92|16124.57|16044.57|16124.57|16044.57|16123.91|16043.91|8
1727657200000|2024-09-30 00:46:40|16125.63|16045.63|16126.41|16046.41|16126.43|16046.43|16125.63|16045.63|9
1727657210000|2024-09-30 00:46:50|16126.96|16046.96|16127.96|16047.96|16127.96|16047.96|16126.93|16046.93|10
1727657220000|2024-09-30 00:47:00|16128.27|16048.27|16129.87|16049.87|16129.87|16049.87|16128.27|16048.27|10
1727657230000|2024-09-30 00:47:10|16129.9|16049.9|16129.11|16049.11|16129.93|16049.93|16128.41|16048.41|10
1727657240000|2024-09-30 00:47:20|16128.84|16048.84|16132.06|16052.06|16132.06|16052.06|16128.84|16048.84|9
1727657250000|2024-09-30 00:47:30|16137.07|16057.07|16139.67|16059.67|16139.67|16059.67|16137.07|16057.07|10
1727657260000|2024-09-30 00:47:40|16139.5|16059.5|16142.63|16062.63|16142.63|16062.63|16139.5|16059.5|10
1727657270000|2024-09-30 00:47:50|16142.47|16062.47|16141.85|16061.85|16142.47|16062.47|16141.64|16061.64|9
1727657280000|2024-09-30 00:48:00|16142.03|16062.03|16143.62|16063.62|16144.41|16064.41|16141.63|16061.63|9
1727657290000|2024-09-30 00:48:10|16142.88|16062.88|16139.62|16059.62|16142.88|16062.88|16139.62|16059.62|10
1727657300000|2024-09-30 00:48:20|16139.3|16059.3|16137.95|16057.95|16139.3|16059.3|16137.94|16057.94|9
1727657310000|2024-09-30 00:48:30|16138|16058|16139|16059|16140.18|16060.18|16137.94|16057.94|10
1727657320000|2024-09-30 00:48:40|16138.99|16058.99|16140.14|16060.14|16140.14|16060.14|16138.98|16058.98|10
1727657330000|2024-09-30 00:48:50|16140.39|16060.39|16139.37|16059.37|16140.46|16060.46|16139.37|16059.37|9
1727657340000|2024-09-30 00:49:00|16137.8|16057.8|16138.56|16058.56|16138.57|16058.57|16137.8|16057.8|8
1727657350000|2024-09-30 00:49:10|16138.39|16058.39|16136.35|16056.35|16138.42|16058.42|16136.35|16056.35|9
1727657360000|2024-09-30 00:49:20|16136.32|16056.32|16138.16|16058.16|16138.16|16058.16|16136.29|16056.29|10
1727657370000|2024-09-30 00:49:30|16138.14|16058.14|16136.86|16056.86|16138.64|16058.64|16136.86|16056.86|9
1727657380000|2024-09-30 00:49:40|16136.81|16056.81|16138.38|16058.38|16138.87|16058.87|16136.81|16056.81|8
1727657390000|2024-09-30 00:49:50|16138.27|16058.27|16138.06|16058.06|16139.01|16059.01|16138.06|16058.06|10
1727657400000|2024-09-30 00:50:00|16138.71|16058.71|16139.34|16059.34|16139.51|16059.51|16138.71|16058.71|9
1727657410000|2024-09-30 00:50:10|16139.79|16059.79|16137.61|16057.61|16139.93|16059.93|16137.61|16057.61|10
1727657420000|2024-09-30 00:50:20|16138.05|16058.05|16136.26|16056.26|16138.05|16058.05|16136.26|16056.26|9
1727657430000|2024-09-30 00:50:30|16136.28|16056.28|16137.2|16057.2|16137.2|16057.2|16136.28|16056.28|10
1727657440000|2024-09-30 00:50:40|16137.24|16057.24|16136.53|16056.53|16137.24|16057.24|16136.53|16056.53|7
1727657450000|2024-09-30 00:50:50|16136.54|16056.54|16136.36|16056.36|16136.85|16056.85|16136.36|16056.36|7
1727657460000|2024-09-30 00:51:00|16135.14|16055.14|16139.48|16059.48|16139.48|16059.48|16135.09|16055.09|9
1727657470000|2024-09-30 00:51:10|16139.79|16059.79|16139.8|16059.8|16140.7|16060.7|16139.79|16059.79|10
1727657480000|2024-09-30 00:51:20|16139.77|16059.77|16140.02|16060.02|16140.24|16060.24|16139.77|16059.77|8
1727657490000|2024-09-30 00:51:30|16140.07|16060.07|16140.36|16060.36|16140.42|16060.42|16140.07|16060.07|9
1727657500000|2024-09-30 00:51:40|16140.38|16060.38|16140.88|16060.88|16140.94|16060.94|16140.38|16060.38|9
1727657510000|2024-09-30 00:51:50|16140.86|16060.86|16141.26|16061.26|16141.33|16061.33|16140.78|16060.78|10
1727657520000|2024-09-30 00:52:00|16141.25|16061.25|16141.04|16061.04|16141.25|16061.25|16140.64|16060.64|10
1727657530000|2024-09-30 00:52:10|16141.03|16061.03|16143.77|16063.77|16143.77|16063.77|16141.03|16061.03|8
1727657540000|2024-09-30 00:52:20|16143.89|16063.89|16145.11|16065.11|16145.11|16065.11|16143.37|16063.37|9
1727657550000|2024-09-30 00:52:30|16145.51|16065.51|16147.44|16067.44|16147.44|16067.44|16144.84|16064.84|9
1727657560000|2024-09-30 00:52:40|16147.23|16067.23|16145.63|16065.63|16147.23|16067.23|16145.63|16065.63|8
1727657570000|2024-09-30 00:52:50|16145.64|16065.64|16145.09|16065.09|16145.64|16065.64|16145.09|16065.09|7
1727657580000|2024-09-30 00:53:00|16144.9|16064.9|16146.04|16066.04|16146.04|16066.04|16144.62|16064.62|9
1727657590000|2024-09-30 00:53:10|16146.06|16066.06|16145.07|16065.07|16146.58|16066.58|16144.98|16064.98|10
1727657600000|2024-09-30 00:53:20|16145.15|16065.15|16145.17|16065.17|16145.28|16065.28|16145.15|16065.15|10
1727657610000|2024-09-30 00:53:30|16145.18|16065.18|16144.69|16064.69|16145.18|16065.18|16143.94|16063.94|8
1727657620000|2024-09-30 00:53:40|16144.84|16064.84|16144.06|16064.06|16145.17|16065.17|16144.06|16064.06|8
1727657630000|2024-09-30 00:53:50|16143.99|16063.99|16142.79|16062.79|16143.99|16063.99|16142.44|16062.44|9
1727657640000|2024-09-30 00:54:00|16142.24|16062.24|16142.2|16062.2|16142.24|16062.24|16140.3|16060.3|10
1727657650000|2024-09-30 00:54:10|16142.62|16062.62|16142.58|16062.58|16143.07|16063.07|16142.58|16062.58|9
1727657660000|2024-09-30 00:54:20|16142.56|16062.56|16142.65|16062.65|16142.66|16062.66|16142.3|16062.3|7
1727657670000|2024-09-30 00:54:30|16142.44|16062.44|16142.79|16062.79|16142.79|16062.79|16142.44|16062.44|8
1727657680000|2024-09-30 00:54:40|16142.82|16062.82|16144.84|16064.84|16144.84|16064.84|16142.82|16062.82|10
1727657690000|2024-09-30 00:54:50|16144.85|16064.85|16145.29|16065.29|16146.72|16066.72|16144.83|16064.83|9
1727657700000|2024-09-30 00:55:00|16145.3|16065.3|16144.84|16064.84|16145.59|16065.59|16144.84|16064.84|10
1727657710000|2024-09-30 00:55:10|16144.59|16064.59|16144.02|16064.02|16144.59|16064.59|16143.7|16063.7|10
1727657720000|2024-09-30 00:55:20|16143.99|16063.99|16143.39|16063.39|16143.99|16063.99|16143.39|16063.39|9
1727657730000|2024-09-30 00:55:30|16143.67|16063.67|16144.39|16064.39|16144.39|16064.39|16142.79|16062.79|9
1727657740000|2024-09-30 00:55:40|16144.4|16064.4|16144.49|16064.49|16144.49|16064.49|16144.4|16064.4|9
1727657750000|2024-09-30 00:55:50|16144.5|16064.5|16144.16|16064.16|16144.61|16064.61|16144.09|16064.09|9
1727657760000|2024-09-30 00:56:00|16144.11|16064.11|16143.4|16063.4|16144.13|16064.13|16143.05|16063.05|10
1727657770000|2024-09-30 00:56:10|16143.38|16063.38|16145.16|16065.16|16145.16|16065.16|16143.38|16063.38|10
1727657780000|2024-09-30 00:56:20|16146.04|16066.04|16146.84|16066.84|16146.84|16066.84|16146.04|16066.04|8
1727657790000|2024-09-30 00:56:30|16146.46|16066.46|16144.1|16064.1|16146.46|16066.46|16144.1|16064.1|9
1727657800000|2024-09-30 00:56:40|16143.77|16063.77|16144.65|16064.65|16144.65|16064.65|16143.4|16063.4|10
1727657810000|2024-09-30 00:56:50|16144.66|16064.66|16145.19|16065.19|16145.19|16065.19|16144.53|16064.53|9
1727657820000|2024-09-30 00:57:00|16144.9|16064.9|16144.41|16064.41|16144.9|16064.9|16144.41|16064.41|8
1727657830000|2024-09-30 00:57:10|16144.3|16064.3|16145.71|16065.71|16145.71|16065.71|16144.3|16064.3|8
1727657840000|2024-09-30 00:57:20|16146.04|16066.04|16146.2|16066.2|16146.2|16066.2|16146.02|16066.02|10
1727657850000|2024-09-30 00:57:30|16146.39|16066.39|16147.16|16067.16|16147.24|16067.24|16146.39|16066.39|10
1727657860000|2024-09-30 00:57:40|16147.47|16067.47|16148.03|16068.03|16148.1|16068.1|16147.09|16067.09|8
1727657870000|2024-09-30 00:57:50|16148.21|16068.21|16149.69|16069.69|16149.69|16069.69|16148.02|16068.02|8
1727657880000|2024-09-30 00:58:00|16149.71|16069.71|16150.54|16070.54|16150.54|16070.54|16149.71|16069.71|10
1727657890000|2024-09-30 00:58:10|16150.64|16070.64|16155.41|16075.41|16155.41|16075.41|16150.64|16070.64|10
1727657900000|2024-09-30 00:58:20|16155.69|16075.69|16156.14|16076.14|16156.14|16076.14|16155.65|16075.65|9
1727657910000|2024-09-30 00:58:30|16156.22|16076.22|16159.36|16079.36|16159.36|16079.36|16156.22|16076.22|9
1727657920000|2024-09-30 00:58:40|16159.97|16079.97|16160.65|16080.65|16160.65|16080.65|16159.7|16079.7|10
1727657930000|2024-09-30 00:58:50|16160.36|16080.36|16163.05|16083.05|16163.29|16083.29|16160.36|16080.36|10
1727657940000|2024-09-30 00:59:00|16163.01|16083.01|16164.16|16084.16|16164.19|16084.19|16162.24|16082.24|10
1727657950000|2024-09-30 00:59:10|16163.76|16083.76|16164.23|16084.23|16165|16085|16163.76|16083.76|10
1727657960000|2024-09-30 00:59:20|16163.54|16083.54|16163.62|16083.62|16163.65|16083.65|16163.53|16083.53|9
1727657970000|2024-09-30 00:59:30|16163.7|16083.7|16163.48|16083.48|16164.13|16084.13|16163.47|16083.47|7
1727657980000|2024-09-30 00:59:40|16163.49|16083.49|16164.16|16084.16|16164.34|16084.34|16163.48|16083.48|10
1727657990000|2024-09-30 00:59:50|16163.86|16083.86|16163.84|16083.84|16164.06|16084.06|16163.84|16083.84|9
1727658000000|2024-09-30 01:00:00|16163.86|16083.86|16160.64|16080.64|16163.86|16083.86|16160.61|16080.61|9
1727658010000|2024-09-30 01:00:10|16160.65|16080.65|16159.83|16079.83|16160.65|16080.65|16159.77|16079.77|10
1727658020000|2024-09-30 01:00:20|16159.99|16079.99|16159.99|16079.99|16160.32|16080.32|16159.99|16079.99|6
1727658030000|2024-09-30 01:00:30|16160|16080|16161.45|16081.45|16161.45|16081.45|16160|16080|9
1727658040000|2024-09-30 01:00:40|16161.52|16081.52|16161.83|16081.83|16162.88|16082.88|16161.51|16081.51|10
1727658050000|2024-09-30 01:00:50|16161.14|16081.14|16160.65|16080.65|16161.14|16081.14|16159.73|16079.73|10
1727658060000|2024-09-30 01:01:00|16160.89|16080.89|16160.19|16080.19|16161.08|16081.08|16159.92|16079.92|9
1727658070000|2024-09-30 01:01:10|16159.84|16079.84|16158.62|16078.62|16159.89|16079.89|16158.38|16078.38|9
1727658080000|2024-09-30 01:01:20|16158.61|16078.61|16158.31|16078.31|16159.62|16079.62|16158.31|16078.31|9
1727658090000|2024-09-30 01:01:30|16158.32|16078.32|16158.24|16078.24|16159.27|16079.27|16157.78|16077.78|9
1727658100000|2024-09-30 01:01:40|16158.74|16078.74|16159.61|16079.61|16159.61|16079.61|16158.43|16078.43|9
1727658110000|2024-09-30 01:01:50|16160.25|16080.25|16159.92|16079.92|16160.25|16080.25|16159.91|16079.91|9
1727658120000|2024-09-30 01:02:00|16160.24|16080.24|16163.81|16083.81|16163.81|16083.81|16159.96|16079.96|8
1727658130000|2024-09-30 01:02:10|16163.57|16083.57|16162.55|16082.55|16164.18|16084.18|16162.55|16082.55|9
1727658140000|2024-09-30 01:02:20|16162.49|16082.49|16163.1|16083.1|16163.1|16083.1|16162.41|16082.41|10
1727658150000|2024-09-30 01:02:30|16164.05|16084.05|16161.87|16081.87|16164.05|16084.05|16161.84|16081.84|10
1727658160000|2024-09-30 01:02:40|16161.83|16081.83|16162.8|16082.8|16162.8|16082.8|16161.49|16081.49|10
1727658170000|2024-09-30 01:02:50|16162.38|16082.38|16161.39|16081.39|16162.38|16082.38|16161.39|16081.39|10
1727658180000|2024-09-30 01:03:00|16161.38|16081.38|16165.54|16085.54|16165.83|16085.83|16161.32|16081.32|9
1727658190000|2024-09-30 01:03:10|16166.68|16086.68|16171|16091|16171|16091|16166.67|16086.67|10
1727658200000|2024-09-30 01:03:20|16169.19|16089.19|16168.66|16088.66|16169.34|16089.34|16168.62|16088.62|7
1727658210000|2024-09-30 01:03:30|16168.67|16088.67|16162.24|16082.24|16168.67|16088.67|16162.24|16082.24|10
1727658220000|2024-09-30 01:03:40|16162.07|16082.07|16161.55|16081.55|16162.08|16082.08|16160.69|16080.69|10
1727658230000|2024-09-30 01:03:50|16159.99|16079.99|16156.87|16076.87|16159.99|16079.99|16156.87|16076.87|9
1727658240000|2024-09-30 01:04:00|16156.97|16076.97|16157.92|16077.92|16158.36|16078.36|16156.97|16076.97|9
1727658250000|2024-09-30 01:04:10|16157.9|16077.9|16158.63|16078.63|16158.63|16078.63|16157.12|16077.12|8
1727658260000|2024-09-30 01:04:20|16158.58|16078.58|16159.69|16079.69|16160.03|16080.03|16158.58|16078.58|10
1727658270000|2024-09-30 01:04:30|16159.61|16079.61|16160.69|16080.69|16160.7|16080.7|16159.61|16079.61|10
1727658280000|2024-09-30 01:04:40|16160.79|16080.79|16161|16081|16161.02|16081.02|16160.79|16080.79|8
1727658290000|2024-09-30 01:04:50|16161.03|16081.03|16161.2|16081.2|16161.2|16081.2|16160.95|16080.95|8
1727658300000|2024-09-30 01:05:00|16161.16|16081.16|16162.44|16082.44|16162.85|16082.85|16161.14|16081.14|8
1727658310000|2024-09-30 01:05:10|16162.76|16082.76|16163.82|16083.82|16163.82|16083.82|16162.76|16082.76|10
1727658320000|2024-09-30 01:05:20|16163.76|16083.76|16166|16086|16166|16086|16163.76|16083.76|10
1727658330000|2024-09-30 01:05:30|16166.03|16086.03|16171.98|16091.98|16172.43|16092.43|16166.03|16086.03|10
1727658340000|2024-09-30 01:05:40|16172.44|16092.44|16175.27|16095.27|16175.38|16095.38|16172.44|16092.44|10
1727658350000|2024-09-30 01:05:50|16174.5|16094.5|16173.83|16093.83|16175.63|16095.63|16173.82|16093.82|10
1727658360000|2024-09-30 01:06:00|16173.62|16093.62|16174.88|16094.88|16174.93|16094.93|16173.62|16093.62|9
1727658370000|2024-09-30 01:06:10|16174.94|16094.94|16174.9|16094.9|16176.18|16096.18|16174.9|16094.9|9
1727658380000|2024-09-30 01:06:20|16174.22|16094.22|16175.5|16095.5|16175.56|16095.56|16174.22|16094.22|9
1727658390000|2024-09-30 01:06:30|16175.49|16095.49|16177.9|16097.9|16178.08|16098.08|16175.49|16095.49|8
1727658400000|2024-09-30 01:06:40|16178.57|16098.57|16178.77|16098.77|16179.68|16099.68|16178.57|16098.57|9
1727658410000|2024-09-30 01:06:50|16178.67|16098.67|16177.81|16097.81|16178.67|16098.67|16177.01|16097.01|8
1727658420000|2024-09-30 01:07:00|16177.92|16097.92|16177.5|16097.5|16178.09|16098.09|16177.49|16097.49|10
1727658430000|2024-09-30 01:07:10|16177.01|16097.01|16176.23|16096.23|16177.01|16097.01|16175.67|16095.67|9
1727658440000|2024-09-30 01:07:20|16176.22|16096.22|16176.59|16096.59|16176.59|16096.59|16175.82|16095.82|10
1727658450000|2024-09-30 01:07:30|16177.33|16097.33|16180.81|16100.81|16180.99|16100.99|16175.95|16095.95|8
1727658460000|2024-09-30 01:07:40|16180.96|16100.96|16180.77|16100.77|16181.16|16101.16|16180.51|16100.51|9
1727658470000|2024-09-30 01:07:50|16179.86|16099.86|16178.04|16098.04|16179.86|16099.86|16178.03|16098.03|9
1727658480000|2024-09-30 01:08:00|16178.02|16098.02|16175.03|16095.03|16178.15|16098.15|16174.58|16094.58|10
1727658490000|2024-09-30 01:08:10|16175.34|16095.34|16175.37|16095.37|16177.01|16097.01|16175.34|16095.34|10
1727658500000|2024-09-30 01:08:20|16175.73|16095.73|16175.83|16095.83|16175.83|16095.83|16175.2|16095.2|9
1727658510000|2024-09-30 01:08:30|16175.92|16095.92|16176.05|16096.05|16176.86|16096.86|16175.92|16095.92|9
1727658520000|2024-09-30 01:08:40|16176.01|16096.01|16175.6|16095.6|16176.01|16096.01|16175.6|16095.6|10
1727658530000|2024-09-30 01:08:50|16175.65|16095.65|16175.23|16095.23|16175.65|16095.65|16175.23|16095.23|10
1727658540000|2024-09-30 01:09:00|16175.21|16095.21|16176.5|16096.5|16176.55|16096.55|16175.21|16095.21|8
1727658550000|2024-09-30 01:09:10|16175.42|16095.42|16175.23|16095.23|16175.42|16095.42|16175.19|16095.19|9
1727658560000|2024-09-30 01:09:20|16175.18|16095.18|16174.88|16094.88|16175.56|16095.56|16174.88|16094.88|10
1727658570000|2024-09-30 01:09:30|16174.63|16094.63|16173.48|16093.48|16174.73|16094.73|16173.48|16093.48|9
1727658580000|2024-09-30 01:09:40|16172.64|16092.64|16171.15|16091.15|16172.64|16092.64|16171.12|16091.12|9
1727658590000|2024-09-30 01:09:50|16171.86|16091.86|16170.72|16090.72|16171.86|16091.86|16170.71|16090.71|8
1727658600000|2024-09-30 01:10:00|16170.69|16090.69|16172.36|16092.36|16172.36|16092.36|16170.69|16090.69|9
1727658610000|2024-09-30 01:10:10|16172.43|16092.43|16169.83|16089.83|16172.45|16092.45|16169.45|16089.45|10
1727658620000|2024-09-30 01:10:20|16167.71|16087.71|16162.74|16082.74|16167.71|16087.71|16162.74|16082.74|10
1727658630000|2024-09-30 01:10:30|16162.14|16082.14|16162.38|16082.38|16162.72|16082.72|16161.76|16081.76|10
1727658640000|2024-09-30 01:10:40|16162.37|16082.37|16161.51|16081.51|16162.39|16082.39|16161.5|16081.5|8
1727658650000|2024-09-30 01:10:50|16162.12|16082.12|16158.14|16078.14|16162.12|16082.12|16158.14|16078.14|10
1727658660000|2024-09-30 01:11:00|16158.28|16078.28|16154.71|16074.71|16159.24|16079.24|16154.71|16074.71|9
1727658670000|2024-09-30 01:11:10|16152.38|16072.38|16149|16069|16152.42|16072.42|16149|16069|10
1727658680000|2024-09-30 01:11:20|16148.96|16068.96|16148.32|16068.32|16149|16069|16148.17|16068.17|10
1727658690000|2024-09-30 01:11:30|16148.68|16068.68|16149.94|16069.94|16149.97|16069.97|16148.68|16068.68|10
1727658700000|2024-09-30 01:11:40|16149.99|16069.99|16147.27|16067.27|16149.99|16069.99|16146.1|16066.1|10
1727658710000|2024-09-30 01:11:50|16147.3|16067.3|16145.2|16065.2|16147.35|16067.35|16144.01|16064.01|10
1727658720000|2024-09-30 01:12:00|16145.82|16065.82|16132.69|16052.69|16146.89|16066.89|16132.69|16052.69|10
1727658730000|2024-09-30 01:12:10|16132.5|16052.5|16129.03|16049.03|16132.56|16052.56|16129.03|16049.03|9
1727658740000|2024-09-30 01:12:20|16129.89|16049.89|16128.12|16048.12|16130.2|16050.2|16128.11|16048.11|8
1727658750000|2024-09-30 01:12:30|16127.85|16047.85|16126.66|16046.66|16127.85|16047.85|16126.61|16046.61|9
1727658760000|2024-09-30 01:12:40|16126.83|16046.83|16125.78|16045.78|16126.92|16046.92|16124.52|16044.52|10
1727658770000|2024-09-30 01:12:50|16125.76|16045.76|16130.25|16050.25|16130.32|16050.32|16125.76|16045.76|9
1727658780000|2024-09-30 01:13:00|16130.46|16050.46|16130.78|16050.78|16131.84|16051.84|16130.46|16050.46|10
1727658790000|2024-09-30 01:13:10|16130.77|16050.77|16129.73|16049.73|16130.77|16050.77|16129.71|16049.71|10
1727658800000|2024-09-30 01:13:20|16128.63|16048.63|16114.51|16034.51|16128.63|16048.63|16114.51|16034.51|10
1727658810000|2024-09-30 01:13:30|16114.55|16034.55|16112.61|16032.61|16114.55|16034.55|16110.4|16030.4|10
1727658820000|2024-09-30 01:13:40|16112.56|16032.56|16115.4|16035.4|16115.77|16035.77|16112.56|16032.56|10
1727658830000|2024-09-30 01:13:50|16115.86|16035.86|16116.05|16036.05|16116.62|16036.62|16115.18|16035.18|9
1727658840000|2024-09-30 01:14:00|16116.03|16036.03|16117.03|16037.03|16117.03|16037.03|16116.03|16036.03|9
1727658850000|2024-09-30 01:14:10|16116.93|16036.93|16119.31|16039.31|16119.31|16039.31|16116.44|16036.44|10
1727658860000|2024-09-30 01:14:20|16119.45|16039.45|16121.95|16041.95|16121.95|16041.95|16119.24|16039.24|9
1727658870000|2024-09-30 01:14:30|16122.57|16042.57|16123.07|16043.07|16123.44|16043.44|16122.57|16042.57|8
1727658880000|2024-09-30 01:14:40|16123.51|16043.51|16119.36|16039.36|16123.51|16043.51|16119.36|16039.36|9
1727658890000|2024-09-30 01:14:50|16119.64|16039.64|16117.31|16037.31|16119.76|16039.76|16117.03|16037.03|10
1727658900000|2024-09-30 01:15:00|16117.3|16037.3|16115|16035|16117.3|16037.3|16114.79|16034.79|10
1727658910000|2024-09-30 01:15:10|16114.85|16034.85|16113.51|16033.51|16114.85|16034.85|16113.13|16033.13|9
1727658920000|2024-09-30 01:15:20|16113.15|16033.15|16110.4|16030.4|16113.15|16033.15|16110.4|16030.4|9
1727658930000|2024-09-30 01:15:30|16110.42|16030.42|16114.08|16034.08|16114.08|16034.08|16110.33|16030.33|10
1727658940000|2024-09-30 01:15:40|16113.83|16033.83|16110.62|16030.62|16113.85|16033.85|16110.62|16030.62|10
1727658950000|2024-09-30 01:15:50|16109.94|16029.94|16112.59|16032.59|16112.6|16032.6|16109.94|16029.94|10
1727658960000|2024-09-30 01:16:00|16112.57|16032.57|16116.02|16036.02|16116.37|16036.37|16112.57|16032.57|10
1727658970000|2024-09-30 01:16:10|16115.73|16035.73|16113.48|16033.48|16115.73|16035.73|16113.24|16033.24|10
1727658980000|2024-09-30 01:16:20|16113.5|16033.5|16110.81|16030.81|16113.5|16033.5|16110.81|16030.81|9
1727658990000|2024-09-30 01:16:30|16108.58|16028.58|16107.51|16027.51|16108.58|16028.58|16106.75|16026.75|10
1727659000000|2024-09-30 01:16:40|16107.93|16027.93|16108.1|16028.1|16109.22|16029.22|16107.81|16027.81|9
1727659010000|2024-09-30 01:16:50|16108.15|16028.15|16108.3|16028.3|16108.98|16028.98|16108.13|16028.13|9
1727659020000|2024-09-30 01:17:00|16108.29|16028.29|16105.76|16025.76|16108.57|16028.57|16105.26|16025.26|9
1727659030000|2024-09-30 01:17:10|16106.1|16026.1|16100.96|16020.96|16106.1|16026.1|16100.96|16020.96|10
1727659040000|2024-09-30 01:17:20|16100.99|16020.99|16100.58|16020.58|16100.99|16020.99|16100.58|16020.58|9
1727659050000|2024-09-30 01:17:30|16100.17|16020.17|16099.78|16019.78|16100.47|16020.47|16099.33|16019.33|10
1727659060000|2024-09-30 01:17:40|16099.17|16019.17|16098.37|16018.37|16099.66|16019.66|16097.85|16017.85|10
1727659070000|2024-09-30 01:17:50|16098.14|16018.14|16098.03|16018.03|16098.14|16018.14|16097.81|16017.81|10
1727659080000|2024-09-30 01:18:00|16098.19|16018.19|16097.59|16017.59|16099.03|16019.03|16097.54|16017.54|10
1727659090000|2024-09-30 01:18:10|16097.51|16017.51|16100.1|16020.1|16100.1|16020.1|16097.47|16017.47|10
1727659100000|2024-09-30 01:18:20|16100.45|16020.45|16101.59|16021.59|16101.59|16021.59|16100.03|16020.03|10
1727659110000|2024-09-30 01:18:30|16101.58|16021.58|16101.82|16021.82|16101.83|16021.83|16101.58|16021.58|8
1727659120000|2024-09-30 01:18:40|16101.78|16021.78|16101.43|16021.43|16101.82|16021.82|16101.43|16021.43|10
1727659130000|2024-09-30 01:18:50|16101.42|16021.42|16101.61|16021.61|16101.63|16021.63|16101.39|16021.39|9
1727659140000|2024-09-30 01:19:00|16100.47|16020.47|16100.44|16020.44|16101.12|16021.12|16099.99|16019.99|10
1727659150000|2024-09-30 01:19:10|16100.71|16020.71|16100.27|16020.27|16101.26|16021.26|16100.27|16020.27|10
1727659160000|2024-09-30 01:19:20|16100.28|16020.28|16103.09|16023.09|16103.09|16023.09|16100.27|16020.27|10
1727659170000|2024-09-30 01:19:30|16103.13|16023.13|16103.26|16023.26|16103.29|16023.29|16103.13|16023.13|9
1727659180000|2024-09-30 01:19:40|16103.14|16023.14|16103.35|16023.35|16103.35|16023.35|16103.14|16023.14|8
1727659190000|2024-09-30 01:19:50|16103.33|16023.33|16103.34|16023.34|16103.42|16023.42|16103.21|16023.21|10
1727659200000|2024-09-30 01:20:00|16103.38|16023.38|16102.32|16022.32|16103.38|16023.38|16101.64|16021.64|9
1727659210000|2024-09-30 01:20:10|16102.42|16022.42|16102.86|16022.86|16102.88|16022.88|16102.11|16022.11|9
1727659220000|2024-09-30 01:20:20|16102.76|16022.76|16100.51|16020.51|16102.77|16022.77|16100.51|16020.51|10
1727659230000|2024-09-30 01:20:30|16099.79|16019.79|16099.01|16019.01|16099.9|16019.9|16099.01|16019.01|10
1727659240000|2024-09-30 01:20:40|16098.69|16018.69|16099.35|16019.35|16099.36|16019.36|16098.49|16018.49|10
1727659250000|2024-09-30 01:20:50|16099.14|16019.14|16099.22|16019.22|16099.33|16019.33|16098.75|16018.75|9
1727659260000|2024-09-30 01:21:00|16099.23|16019.23|16099.68|16019.68|16100.24|16020.24|16099.23|16019.23|9
1727659270000|2024-09-30 01:21:10|16099.86|16019.86|16099.16|16019.16|16100.03|16020.03|16099.03|16019.03|10
1727659280000|2024-09-30 01:21:20|16099.17|16019.17|16099|16019|16099.47|16019.47|16099|16019|6
1727659290000|2024-09-30 01:21:30|16098.58|16018.58|16098.71|16018.71|16098.77|16018.77|16098.35|16018.35|9
1727659300000|2024-09-30 01:21:40|16098.86|16018.86|16100.03|16020.03|16100.36|16020.36|16098.86|16018.86|10
1727659310000|2024-09-30 01:21:50|16100.32|16020.32|16098.61|16018.61|16100.44|16020.44|16098.61|16018.61|8
1727659320000|2024-09-30 01:22:00|16098.72|16018.72|16099.6|16019.6|16100.61|16020.61|16098.72|16018.72|8
1727659330000|2024-09-30 01:22:10|16099.77|16019.77|16097.15|16017.15|16099.77|16019.77|16097.15|16017.15|10
1727659340000|2024-09-30 01:22:20|16097.29|16017.29|16101.45|16021.45|16101.45|16021.45|16097.29|16017.29|10
1727659350000|2024-09-30 01:22:30|16101.44|16021.44|16101.69|16021.69|16101.8|16021.8|16101.21|16021.21|7
1727659360000|2024-09-30 01:22:40|16101.6|16021.6|16101.37|16021.37|16101.6|16021.6|16101.29|16021.29|8
1727659370000|2024-09-30 01:22:50|16101.56|16021.56|16102.47|16022.47|16102.61|16022.61|16101.56|16021.56|9
1727659380000|2024-09-30 01:23:00|16102.49|16022.49|16098.11|16018.11|16102.49|16022.49|16097.75|16017.75|10
1727659390000|2024-09-30 01:23:10|16098.24|16018.24|16097.8|16017.8|16098.64|16018.64|16097.69|16017.69|9
1727659400000|2024-09-30 01:23:20|16097.65|16017.65|16096.08|16016.08|16097.65|16017.65|16096.08|16016.08|7
1727659410000|2024-09-30 01:23:30|16096.16|16016.16|16099.76|16019.76|16099.76|16019.76|16096.16|16016.16|8
1727659420000|2024-09-30 01:23:40|16099.6|16019.6|16100.35|16020.35|16100.44|16020.44|16099.6|16019.6|7
1727659430000|2024-09-30 01:23:50|16100.3|16020.3|16100.4|16020.4|16100.4|16020.4|16100.28|16020.28|7
1727659440000|2024-09-30 01:24:00|16100.42|16020.42|16100|16020|16101.79|16021.79|16099.9|16019.9|10
1727659450000|2024-09-30 01:24:10|16099.96|16019.96|16101.51|16021.51|16101.51|16021.51|16099.96|16019.96|10
1727659460000|2024-09-30 01:24:20|16101.54|16021.54|16101.97|16021.97|16101.97|16021.97|16100.71|16020.71|9
1727659470000|2024-09-30 01:24:30|16102.17|16022.17|16101.79|16021.79|16102.36|16022.36|16101.79|16021.79|10
1727659480000|2024-09-30 01:24:40|16101.8|16021.8|16101.88|16021.88|16102.44|16022.44|16101.77|16021.77|9
1727659490000|2024-09-30 01:24:50|16101.82|16021.82|16101.63|16021.63|16101.82|16021.82|16101.63|16021.63|7
1727659500000|2024-09-30 01:25:00|16101.61|16021.61|16103.73|16023.73|16103.73|16023.73|16101.6|16021.6|10
1727659510000|2024-09-30 01:25:10|16103.9|16023.9|16103.45|16023.45|16104.24|16024.24|16103.45|16023.45|9
1727659520000|2024-09-30 01:25:20|16103.27|16023.27|16103.72|16023.72|16103.79|16023.79|16103.14|16023.14|9
1727659530000|2024-09-30 01:25:30|16103.57|16023.57|16104.01|16024.01|16104.01|16024.01|16102.91|16022.91|10
1727659540000|2024-09-30 01:25:40|16103.74|16023.74|16104.3|16024.3|16105.12|16025.12|16103.73|16023.73|9
1727659550000|2024-09-30 01:25:50|16104.31|16024.31|16103.52|16023.52|16104.31|16024.31|16102.73|16022.73|9
1727659560000|2024-09-30 01:26:00|16102.92|16022.92|16102.18|16022.18|16103.33|16023.33|16102.18|16022.18|10
1727659570000|2024-09-30 01:26:10|16101.99|16021.99|16102.59|16022.59|16102.79|16022.79|16101.99|16021.99|9
1727659580000|2024-09-30 01:26:20|16101.55|16021.55|16100.32|16020.32|16101.55|16021.55|16098.88|16018.88|10
1727659590000|2024-09-30 01:26:30|16099.77|16019.77|16100.79|16020.79|16100.79|16020.79|16099.15|16019.15|10
1727659600000|2024-09-30 01:26:40|16100.68|16020.68|16102.83|16022.83|16102.84|16022.84|16100.68|16020.68|10
1727659610000|2024-09-30 01:26:50|16102.79|16022.79|16103.13|16023.13|16103.42|16023.42|16102.65|16022.65|9
1727659620000|2024-09-30 01:27:00|16103.4|16023.4|16103.76|16023.76|16104|16024|16103.4|16023.4|9
1727659630000|2024-09-30 01:27:10|16103.73|16023.73|16104.68|16024.68|16104.68|16024.68|16103.7|16023.7|10
1727659640000|2024-09-30 01:27:20|16104.71|16024.71|16105.21|16025.21|16105.23|16025.23|16104.71|16024.71|8
1727659650000|2024-09-30 01:27:30|16105.24|16025.24|16114.66|16034.66|16114.94|16034.94|16105.24|16025.24|10
1727659660000|2024-09-30 01:27:40|16114.71|16034.71|16114.78|16034.78|16114.78|16034.78|16113.89|16033.89|10
1727659670000|2024-09-30 01:27:50|16115.43|16035.43|16117.27|16037.27|16117.27|16037.27|16115.16|16035.16|10
1727659680000|2024-09-30 01:28:00|16117.28|16037.28|16122|16042|16122|16042|16117.04|16037.04|10
1727659690000|2024-09-30 01:28:10|16122.06|16042.06|16122.6|16042.6|16122.6|16042.6|16121.81|16041.81|10
1727659700000|2024-09-30 01:28:20|16122.61|16042.61|16122.47|16042.47|16122.78|16042.78|16122.43|16042.43|6
1727659710000|2024-09-30 01:28:30|16122.81|16042.81|16123.89|16043.89|16123.89|16043.89|16122.81|16042.81|10
1727659720000|2024-09-30 01:28:40|16123.35|16043.35|16124.13|16044.13|16124.21|16044.21|16123.35|16043.35|8
1727659730000|2024-09-30 01:28:50|16123.97|16043.97|16125.13|16045.13|16125.5|16045.5|16123.97|16043.97|9
1727659740000|2024-09-30 01:29:00|16125.2|16045.2|16125.17|16045.17|16125.26|16045.26|16124.89|16044.89|9
1727659750000|2024-09-30 01:29:10|16125.18|16045.18|16126.17|16046.17|16126.29|16046.29|16125.07|16045.07|7
1727659760000|2024-09-30 01:29:20|16126.19|16046.19|16126.43|16046.43|16126.49|16046.49|16126.19|16046.19|7
1727659770000|2024-09-30 01:29:30|16125.46|16045.46|16125.91|16045.91|16125.96|16045.96|16125.4|16045.4|9
1727659780000|2024-09-30 01:29:40|16125.92|16045.92|16125.87|16045.87|16125.92|16045.92|16125.69|16045.69|4
1727659790000|2024-09-30 01:29:50|16125.89|16045.89|16126.5|16046.5|16126.5|16046.5|16125.89|16045.89|7
1727659800000|2024-09-30 01:30:00|16126.59|16046.59|16127.39|16047.39|16128.08|16048.08|16126.59|16046.59|10
1727659810000|2024-09-30 01:30:10|16127.83|16047.83|16125.35|16045.35|16127.83|16047.83|16125.35|16045.35|10
1727659820000|2024-09-30 01:30:20|16125.43|16045.43|16125.47|16045.47|16125.54|16045.54|16125.13|16045.13|8
1727659830000|2024-09-30 01:30:30|16124.75|16044.75|16124.46|16044.46|16124.75|16044.75|16124.23|16044.23|10
1727659840000|2024-09-30 01:30:40|16124.97|16044.97|16125.59|16045.59|16125.79|16045.79|16124.97|16044.97|10
1727659850000|2024-09-30 01:30:50|16125.1|16045.1|16125.02|16045.02|16125.1|16045.1|16124.49|16044.49|10
1727659860000|2024-09-30 01:31:00|16124.43|16044.43|16125.92|16045.92|16125.92|16045.92|16123.96|16043.96|9
1727659870000|2024-09-30 01:31:10|16125.33|16045.33|16126.55|16046.55|16126.55|16046.55|16125.13|16045.13|7
1727659880000|2024-09-30 01:31:20|16127.21|16047.21|16124.56|16044.56|16127.22|16047.22|16124.55|16044.55|9
1727659890000|2024-09-30 01:31:30|16124.7|16044.7|16123.97|16043.97|16124.7|16044.7|16123.69|16043.69|8
1727659900000|2024-09-30 01:31:40|16124.07|16044.07|16123.38|16043.38|16124.07|16044.07|16123.36|16043.36|9
1727659910000|2024-09-30 01:31:50|16123.4|16043.4|16124.91|16044.91|16124.95|16044.95|16123.4|16043.4|7
1727659920000|2024-09-30 01:32:00|16124.94|16044.94|16127.28|16047.28|16127.28|16047.28|16124.94|16044.94|8
1727659930000|2024-09-30 01:32:10|16127.27|16047.27|16130.46|16050.46|16130.9|16050.9|16127.17|16047.17|10
1727659940000|2024-09-30 01:32:20|16130.51|16050.51|16130.94|16050.94|16131.49|16051.49|16130.51|16050.51|10
1727659950000|2024-09-30 01:32:30|16130.95|16050.95|16131.51|16051.51|16132.32|16052.32|16130.51|16050.51|9
1727659960000|2024-09-30 01:32:40|16131.57|16051.57|16131.1|16051.1|16131.96|16051.96|16131.1|16051.1|10
1727659970000|2024-09-30 01:32:50|16131.44|16051.44|16130.27|16050.27|16131.48|16051.48|16130.06|16050.06|10
1727659980000|2024-09-30 01:33:00|16129.92|16049.92|16129.41|16049.41|16129.92|16049.92|16128.54|16048.54|10
1727659990000|2024-09-30 01:33:10|16129.73|16049.73|16131.7|16051.7|16131.7|16051.7|16129.73|16049.73|10
1727660000000|2024-09-30 01:33:20|16131.77|16051.77|16133.44|16053.44|16133.56|16053.56|16131.77|16051.77|9
1727660010000|2024-09-30 01:33:30|16133.68|16053.68|16134.46|16054.46|16134.57|16054.57|16133.68|16053.68|10
1727660020000|2024-09-30 01:33:40|16134.45|16054.45|16135.31|16055.31|16135.31|16055.31|16134.39|16054.39|8
1727660030000|2024-09-30 01:33:50|16135.32|16055.32|16136.62|16056.62|16136.87|16056.87|16135.32|16055.32|9
1727660040000|2024-09-30 01:34:00|16136.61|16056.61|16137.76|16057.76|16137.77|16057.77|16136.61|16056.61|9
1727660050000|2024-09-30 01:34:10|16137.74|16057.74|16139.18|16059.18|16139.18|16059.18|16137.71|16057.71|10
1727660060000|2024-09-30 01:34:20|16139.22|16059.22|16139.98|16059.98|16139.98|16059.98|16139.22|16059.22|9
1727660070000|2024-09-30 01:34:30|16139.99|16059.99|16137.5|16057.5|16140.01|16060.01|16137.5|16057.5|9
1727660080000|2024-09-30 01:34:40|16136.9|16056.9|16135.95|16055.95|16136.9|16056.9|16135.95|16055.95|9
1727660090000|2024-09-30 01:34:50|16135.45|16055.45|16135.89|16055.89|16135.89|16055.89|16135.4|16055.4|9
1727660100000|2024-09-30 01:35:00|16136|16056|16135.92|16055.92|16136.52|16056.52|16135.92|16055.92|8
1727660110000|2024-09-30 01:35:10|16136.96|16056.96|16135.2|16055.2|16136.96|16056.96|16135.2|16055.2|9
1727660120000|2024-09-30 01:35:20|16135.01|16055.01|16131.54|16051.54|16135.01|16055.01|16131.36|16051.36|10
1727660130000|2024-09-30 01:35:30|16131.56|16051.56|16125.1|16045.1|16131.56|16051.56|16125.1|16045.1|10
1727660140000|2024-09-30 01:35:40|16124.13|16044.13|16120.08|16040.08|16124.13|16044.13|16120.08|16040.08|10
1727660150000|2024-09-30 01:35:50|16119.56|16039.56|16111.13|16031.13|16120.01|16040.01|16111.13|16031.13|10
1727660160000|2024-09-30 01:36:00|16111.43|16031.43|16112.6|16032.6|16112.6|16032.6|16110.6|16030.6|10
1727660170000|2024-09-30 01:36:10|16113.11|16033.11|16113.07|16033.07|16113.93|16033.93|16113.07|16033.07|10
1727660180000|2024-09-30 01:36:20|16112.95|16032.95|16117.28|16037.28|16117.28|16037.28|16112.94|16032.94|10
1727660190000|2024-09-30 01:36:30|16116.88|16036.88|16115.45|16035.45|16117.3|16037.3|16115.22|16035.22|8
1727660200000|2024-09-30 01:36:40|16115.44|16035.44|16114.49|16034.49|16116.22|16036.22|16114.49|16034.49|10
1727660210000|2024-09-30 01:36:50|16111.44|16031.44|16112.11|16032.11|16112.13|16032.13|16110.38|16030.38|10
1727660220000|2024-09-30 01:37:00|16112.1|16032.1|16110.33|16030.33|16112.22|16032.22|16110.33|16030.33|10
1727660230000|2024-09-30 01:37:10|16110.51|16030.51|16110.47|16030.47|16112.33|16032.33|16110.47|16030.47|10
1727660240000|2024-09-30 01:37:20|16111.39|16031.39|16112.48|16032.48|16112.48|16032.48|16111.11|16031.11|9
1727660250000|2024-09-30 01:37:30|16112.52|16032.52|16112.3|16032.3|16112.59|16032.59|16112.08|16032.08|10
1727660260000|2024-09-30 01:37:40|16112.58|16032.58|16112.26|16032.26|16112.59|16032.59|16112.13|16032.13|10
1727660270000|2024-09-30 01:37:50|16111.45|16031.45|16111.65|16031.65|16111.69|16031.69|16110.62|16030.62|10
1727660280000|2024-09-30 01:38:00|16111.46|16031.46|16109.52|16029.52|16111.84|16031.84|16109.52|16029.52|9
1727660290000|2024-09-30 01:38:10|16110.56|16030.56|16111.2|16031.2|16111.2|16031.2|16110.56|16030.56|10
1727660300000|2024-09-30 01:38:20|16111.24|16031.24|16111.48|16031.48|16112.6|16032.6|16111.24|16031.24|10
1727660310000|2024-09-30 01:38:30|16111.46|16031.46|16111.34|16031.34|16112.02|16032.02|16110.99|16030.99|10
1727660320000|2024-09-30 01:38:40|16110.21|16030.21|16109.58|16029.58|16110.21|16030.21|16109.08|16029.08|9
1727660330000|2024-09-30 01:38:50|16109.05|16029.05|16109.58|16029.58|16109.83|16029.83|16109.05|16029.05|8
1727660340000|2024-09-30 01:39:00|16109.56|16029.56|16109.78|16029.78|16109.78|16029.78|16107.85|16027.85|10
1727660350000|2024-09-30 01:39:10|16109.35|16029.35|16109.33|16029.33|16109.77|16029.77|16109.1|16029.1|10
1727660360000|2024-09-30 01:39:20|16109.38|16029.38|16109.57|16029.57|16109.57|16029.57|16108.62|16028.62|7
1727660370000|2024-09-30 01:39:30|16109.68|16029.68|16109.07|16029.07|16109.68|16029.68|16108.78|16028.78|8
1727660380000|2024-09-30 01:39:40|16108.81|16028.81|16109.18|16029.18|16109.97|16029.97|16108.81|16028.81|9
1727660390000|2024-09-30 01:39:50|16109.46|16029.46|16108.75|16028.75|16109.46|16029.46|16108.75|16028.75|9
1727660400000|2024-09-30 01:40:00|16108.92|16028.92|16106.8|16026.8|16108.92|16028.92|16106.8|16026.8|9
1727660410000|2024-09-30 01:40:10|16107.02|16027.02|16108.49|16028.49|16108.49|16028.49|16107.02|16027.02|10
1727660420000|2024-09-30 01:40:20|16108.28|16028.28|16106.37|16026.37|16108.28|16028.28|16106.37|16026.37|9
1727660430000|2024-09-30 01:40:30|16107.27|16027.27|16108.52|16028.52|16108.52|16028.52|16107.27|16027.27|8
1727660440000|2024-09-30 01:40:40|16108.56|16028.56|16108.7|16028.7|16108.71|16028.71|16108.56|16028.56|7
1727660450000|2024-09-30 01:40:50|16108.66|16028.66|16108.1|16028.1|16108.66|16028.66|16108.04|16028.04|8
1727660460000|2024-09-30 01:41:00|16108.32|16028.32|16108.29|16028.29|16109.26|16029.26|16108.29|16028.29|9
1727660470000|2024-09-30 01:41:10|16107.33|16027.33|16104.34|16024.34|16107.33|16027.33|16104.34|16024.34|10
1727660480000|2024-09-30 01:41:20|16104.36|16024.36|16106.09|16026.09|16106.63|16026.63|16104.36|16024.36|10
1727660490000|2024-09-30 01:41:30|16106.14|16026.14|16108.93|16028.93|16108.93|16028.93|16106.05|16026.05|10
1727660500000|2024-09-30 01:41:40|16109.84|16029.84|16112.79|16032.79|16112.79|16032.79|16109.84|16029.84|9
1727660510000|2024-09-30 01:41:50|16113.61|16033.61|16113.27|16033.27|16113.73|16033.73|16113.2|16033.2|8
1727660520000|2024-09-30 01:42:00|16112.54|16032.54|16111.62|16031.62|16112.54|16032.54|16111.01|16031.01|10
1727660530000|2024-09-30 01:42:10|16111.48|16031.48|16111.49|16031.49|16111.49|16031.49|16110.33|16030.33|9
1727660540000|2024-09-30 01:42:20|16112.19|16032.19|16113.2|16033.2|16113.28|16033.28|16112|16032|9
1727660550000|2024-09-30 01:42:30|16113.33|16033.33|16111.62|16031.62|16113.33|16033.33|16111.62|16031.62|8
1727660560000|2024-09-30 01:42:40|16111.58|16031.58|16110.9|16030.9|16111.58|16031.58|16110.9|16030.9|8
1727660570000|2024-09-30 01:42:50|16110.87|16030.87|16110.69|16030.69|16110.98|16030.98|16110.68|16030.68|8
1727660580000|2024-09-30 01:43:00|16110.68|16030.68|16109.49|16029.49|16110.68|16030.68|16109.45|16029.45|9
1727660590000|2024-09-30 01:43:10|16109.28|16029.28|16107.09|16027.09|16109.28|16029.28|16107.09|16027.09|8
1727660600000|2024-09-30 01:43:20|16106.81|16026.81|16108.31|16028.31|16108.79|16028.79|16106.81|16026.81|9
1727660610000|2024-09-30 01:43:30|16108.24|16028.24|16108.19|16028.19|16108.32|16028.32|16108.19|16028.19|8
1727660620000|2024-09-30 01:43:40|16108.13|16028.13|16107.41|16027.41|16108.13|16028.13|16107.41|16027.41|8
1727660630000|2024-09-30 01:43:50|16107.36|16027.36|16106.1|16026.1|16107.36|16027.36|16106.1|16026.1|10
1727660640000|2024-09-30 01:44:00|16106.07|16026.07|16105.35|16025.35|16106.07|16026.07|16104.64|16024.64|9
1727660650000|2024-09-30 01:44:10|16105.34|16025.34|16103.9|16023.9|16105.34|16025.34|16103.77|16023.77|10
1727660660000|2024-09-30 01:44:20|16103.93|16023.93|16104.1|16024.1|16104.33|16024.33|16103.93|16023.93|8
1727660670000|2024-09-30 01:44:30|16104.09|16024.09|16104.06|16024.06|16104.13|16024.13|16103.45|16023.45|10
1727660680000|2024-09-30 01:44:40|16104.08|16024.08|16102.87|16022.87|16104.15|16024.15|16102.87|16022.87|9
1727660690000|2024-09-30 01:44:50|16102.76|16022.76|16102.67|16022.67|16102.82|16022.82|16102.67|16022.67|9
1727660700000|2024-09-30 01:45:00|16103.03|16023.03|16099.46|16019.46|16103.03|16023.03|16099.46|16019.46|8
1727660710000|2024-09-30 01:45:10|16098.4|16018.4|16096.23|16016.23|16099.73|16019.73|16096.23|16016.23|10
1727660720000|2024-09-30 01:45:20|16096.13|16016.13|16094.85|16014.85|16096.39|16016.39|16094.49|16014.49|10
1727660730000|2024-09-30 01:45:30|16094.45|16014.45|16094.4|16014.4|16094.45|16014.45|16094.08|16014.08|8
1727660740000|2024-09-30 01:45:40|16093.94|16013.94|16089.34|16009.34|16093.94|16013.94|16089.34|16009.34|9
1727660750000|2024-09-30 01:45:50|16089.3|16009.3|16087.32|16007.32|16089.54|16009.54|16087.32|16007.32|8
1727660760000|2024-09-30 01:46:00|16087.16|16007.16|16083.25|16003.25|16087.84|16007.84|16083.25|16003.25|10
1727660770000|2024-09-30 01:46:10|16081.75|16001.75|16080.22|16000.22|16081.84|16001.84|16080.22|16000.22|10
1727660780000|2024-09-30 01:46:20|16079.3|15999.3|16072.92|15992.92|16079.3|15999.3|16072.92|15992.92|10
1727660790000|2024-09-30 01:46:30|16072.83|15992.83|16071.81|15991.81|16072.86|15992.86|16071.6|15991.6|10
1727660800000|2024-09-30 01:46:40|16073.08|15993.08|16070.85|15990.85|16073.08|15993.08|16070.82|15990.82|10
1727660810000|2024-09-30 01:46:50|16071.1|15991.1|16069.84|15989.84|16071.1|15991.1|16069.84|15989.84|10
1727660820000|2024-09-30 01:47:00|16070.35|15990.35|16069.75|15989.75|16071.19|15991.19|16069.75|15989.75|10
1727660830000|2024-09-30 01:47:10|16069.62|15989.62|16068.57|15988.57|16070.4|15990.4|16068.09|15988.09|10
1727660840000|2024-09-30 01:47:20|16068.29|15988.29|16040.44|15960.44|16068.58|15988.58|16040.44|15960.44|10
1727660850000|2024-09-30 01:47:30|16037.95|15957.95|16027.33|15947.33|16037.95|15957.95|16025.54|15945.54|10
1727660860000|2024-09-30 01:47:40|16029.61|15949.61|16029|15949|16029.61|15949.61|16026.73|15946.73|10
1727660870000|2024-09-30 01:47:50|16028.88|15948.88|16029.87|15949.87|16030.92|15950.92|16028.88|15948.88|10
1727660880000|2024-09-30 01:48:00|16028.81|15948.81|16027.48|15947.48|16029.44|15949.44|16026.45|15946.45|10
1727660890000|2024-09-30 01:48:10|16027.18|15947.18|16026.79|15946.79|16028.04|15948.04|16026.38|15946.38|10
1727660900000|2024-09-30 01:48:20|16027.08|15947.08|16025.31|15945.31|16027.74|15947.74|16025.28|15945.28|10
1727660910000|2024-09-30 01:48:30|16025.04|15945.04|16023.3|15943.3|16025.33|15945.33|16023.25|15943.25|10
1727660920000|2024-09-30 01:48:40|16021.9|15941.9|16017.07|15937.07|16022.59|15942.59|16017.07|15937.07|10
1727660930000|2024-09-30 01:48:50|16016.96|15936.96|16015.04|15935.04|16017.69|15937.69|16014.53|15934.53|10
1727660940000|2024-09-30 01:49:00|16015.51|15935.51|16013.18|15933.18|16015.71|15935.71|16013.18|15933.18|10
1727660950000|2024-09-30 01:49:10|16013.02|15933.02|16013.43|15933.43|16013.56|15933.56|16013.02|15933.02|9
1727660960000|2024-09-30 01:49:20|16013.39|15933.39|16013.15|15933.15|16013.43|15933.43|16013.15|15933.15|10
1727660970000|2024-09-30 01:49:30|16013.02|15933.02|16011.87|15931.87|16013.84|15933.84|16011.87|15931.87|10
1727660980000|2024-09-30 01:49:40|16011.84|15931.84|16012.07|15932.07|16012.28|15932.28|16011.4|15931.4|10
1727660990000|2024-09-30 01:49:50|16012.51|15932.51|16011.16|15931.16|16013.07|15933.07|16011.16|15931.16|10
1727661000000|2024-09-30 01:50:00|16011.13|15931.13|16007.44|15927.44|16011.13|15931.13|16006.58|15926.58|10
1727661010000|2024-09-30 01:50:10|16007.05|15927.05|16005.54|15925.54|16007.71|15927.71|16005.54|15925.54|9
1727661020000|2024-09-30 01:50:20|16001.2|15921.2|15995.25|15915.25|16001.2|15921.2|15995.25|15915.25|10
1727661030000|2024-09-30 01:50:30|15993.91|15913.91|15999.28|15919.28|15999.28|15919.28|15993.27|15913.27|10
1727661040000|2024-09-30 01:50:40|15999.75|15919.75|16003.13|15923.13|16003.13|15923.13|15999.58|15919.58|10
1727661050000|2024-09-30 01:50:50|16003.22|15923.22|16003.21|15923.21|16003.32|15923.32|16003|15923|9
1727661060000|2024-09-30 01:51:00|16003.37|15923.37|16009.27|15929.27|16009.27|15929.27|16003.37|15923.37|10
1727661070000|2024-09-30 01:51:10|16007.91|15927.91|16009.21|15929.21|16010|15930|16007.91|15927.91|10
1727661080000|2024-09-30 01:51:20|16009.23|15929.23|16005.71|15925.71|16009.87|15929.87|16005.71|15925.71|10
1727661090000|2024-09-30 01:51:30|16006.53|15926.53|16006.96|15926.96|16008.07|15928.07|16006.53|15926.53|9
1727661100000|2024-09-30 01:51:40|16005.86|15925.86|16002.81|15922.81|16006.05|15926.05|16002.81|15922.81|9
1727661110000|2024-09-30 01:51:50|16002.62|15922.62|16000.12|15920.12|16002.62|15922.62|15999.88|15919.88|10
1727661120000|2024-09-30 01:52:00|16000.03|15920.03|16000.91|15920.91|16001.51|15921.51|15999.83|15919.83|10
1727661130000|2024-09-30 01:52:10|16001.51|15921.51|16004.16|15924.16|16004.6|15924.6|16001.51|15921.51|10
1727661140000|2024-09-30 01:52:20|16004.67|15924.67|16001.08|15921.08|16004.96|15924.96|16000.89|15920.89|9
1727661150000|2024-09-30 01:52:30|16001|15921|16001.5|15921.5|16001.5|15921.5|16000.05|15920.05|10
1727661160000|2024-09-30 01:52:40|16001.72|15921.72|16001.71|15921.71|16002.15|15922.15|16001.19|15921.19|10
1727661170000|2024-09-30 01:52:50|16001.68|15921.68|15999.74|15919.74|16001.68|15921.68|15999.74|15919.74|9
1727661180000|2024-09-30 01:53:00|15999.73|15919.73|16000.21|15920.21|16000.31|15920.31|15999.73|15919.73|8
1727661190000|2024-09-30 01:53:10|16000.24|15920.24|16002.91|15922.91|16002.91|15922.91|16000.24|15920.24|10
1727661200000|2024-09-30 01:53:20|16003.34|15923.34|16003.59|15923.59|16003.6|15923.6|16002.79|15922.79|10
1727661210000|2024-09-30 01:53:30|16003.63|15923.63|16007.53|15927.53|16007.53|15927.53|16003.63|15923.63|9
1727661220000|2024-09-30 01:53:40|16007.74|15927.74|16009.29|15929.29|16009.62|15929.62|16007.74|15927.74|10
1727661230000|2024-09-30 01:53:50|16009.64|15929.64|16012.55|15932.55|16012.55|15932.55|16009.64|15929.64|10
1727661240000|2024-09-30 01:54:00|16012.53|15932.53|16013|15933|16013|15933|16012.35|15932.35|10
1727661250000|2024-09-30 01:54:10|16013.11|15933.11|16014.66|15934.66|16014.81|15934.81|16013.1|15933.1|9
1727661260000|2024-09-30 01:54:20|16013.51|15933.51|16009.21|15929.21|16013.51|15933.51|16009.21|15929.21|10
1727661270000|2024-09-30 01:54:30|16009.14|15929.14|16007.26|15927.26|16009.14|15929.14|16006.79|15926.79|10
1727661280000|2024-09-30 01:54:40|16006.73|15926.73|16006.71|15926.71|16008.18|15928.18|16006.19|15926.19|10
1727661290000|2024-09-30 01:54:50|16007.06|15927.06|16007.59|15927.59|16007.95|15927.95|16007.04|15927.04|10
1727661300000|2024-09-30 01:55:00|16007.65|15927.65|16002.45|15922.45|16007.65|15927.65|16002.45|15922.45|9
1727661310000|2024-09-30 01:55:10|16002.32|15922.32|16002.38|15922.38|16003.24|15923.24|16001.77|15921.77|9
1727661320000|2024-09-30 01:55:20|16002.16|15922.16|16001.56|15921.56|16002.16|15922.16|16001.26|15921.26|9
1727661330000|2024-09-30 01:55:30|16001.57|15921.57|16002.1|15922.1|16002.1|15922.1|16001.55|15921.55|9
1727661340000|2024-09-30 01:55:40|16002.84|15922.84|16004.02|15924.02|16004.02|15924.02|16002.84|15922.84|8
1727661350000|2024-09-30 01:55:50|16003.61|15923.61|16004.35|15924.35|16004.35|15924.35|16003.03|15923.03|9
1727661360000|2024-09-30 01:56:00|16004.41|15924.41|16003.16|15923.16|16004.41|15924.41|16003.09|15923.09|8
1727661370000|2024-09-30 01:56:10|16003.15|15923.15|16003.02|15923.02|16003.97|15923.97|16003.02|15923.02|9
1727661380000|2024-09-30 01:56:20|16003|15923|16002.91|15922.91|16003.02|15923.02|16002.81|15922.81|10
1727661390000|2024-09-30 01:56:30|16002.86|15922.86|16003.38|15923.38|16003.54|15923.54|16002.4|15922.4|10
1727661400000|2024-09-30 01:56:40|16004.1|15924.1|16003.61|15923.61|16005.02|15925.02|16003.61|15923.61|9
1727661410000|2024-09-30 01:56:50|16003.55|15923.55|16003.93|15923.93|16003.93|15923.93|16003.19|15923.19|8
1727661420000|2024-09-30 01:57:00|16004.02|15924.02|16002.99|15922.99|16004.06|15924.06|16002.52|15922.52|10
1727661430000|2024-09-30 01:57:10|16003|15923|16001.35|15921.35|16003.69|15923.69|16001.35|15921.35|9
1727661440000|2024-09-30 01:57:20|16001.78|15921.78|16002.54|15922.54|16002.56|15922.56|16001.78|15921.78|10
1727661450000|2024-09-30 01:57:30|16002.51|15922.51|16001.97|15921.97|16002.63|15922.63|16000.83|15920.83|9
1727661460000|2024-09-30 01:57:40|16001.98|15921.98|16002|15922|16003|15923|16001.97|15921.97|10
1727661470000|2024-09-30 01:57:50|16001.69|15921.69|15999.96|15919.96|16001.69|15921.69|15998.95|15918.95|10
1727661480000|2024-09-30 01:58:00|15999.99|15919.99|15995.97|15915.97|16000.01|15920.01|15995.97|15915.97|10
1727661490000|2024-09-30 01:58:10|15994.94|15914.94|15994.43|15914.43|15994.94|15914.94|15993.45|15913.45|10
1727661500000|2024-09-30 01:58:20|15994.23|15914.23|15992.01|15912.01|15994.25|15914.25|15992.01|15912.01|10
1727661510000|2024-09-30 01:58:30|15992.53|15912.53|15992.81|15912.81|15993.57|15913.57|15992.53|15912.53|10
1727661520000|2024-09-30 01:58:40|15992.87|15912.87|15993.03|15913.03|15993.16|15913.16|15992.45|15912.45|10
1727661530000|2024-09-30 01:58:50|15992.84|15912.84|15992.51|15912.51|15992.84|15912.84|15992.1|15912.1|10
1727661540000|2024-09-30 01:59:00|15992.5|15912.5|15991.66|15911.66|15992.5|15912.5|15991.62|15911.62|9
1727661550000|2024-09-30 01:59:10|15991.76|15911.76|15992.05|15912.05|15992.23|15912.23|15990.8|15910.8|10
1727661560000|2024-09-30 01:59:20|15991.68|15911.68|15992.1|15912.1|15992.1|15912.1|15991.3|15911.3|9
1727661570000|2024-09-30 01:59:30|15992.57|15912.57|15991.94|15911.94|15992.92|15912.92|15991.94|15911.94|10
1727661580000|2024-09-30 01:59:40|15991.74|15911.74|15991.54|15911.54|15991.74|15911.74|15991.39|15911.39|9
1727661590000|2024-09-30 01:59:50|15991.53|15911.53|15992.57|15912.57|15992.76|15912.76|15991.53|15911.53|10
1727661600000|2024-09-30 02:00:00|15992.22|15912.22|15991.89|15911.89|15992.44|15912.44|15990.86|15910.86|9
1727661610000|2024-09-30 02:00:10|15991.94|15911.94|15993.09|15913.09|15993.23|15913.23|15991.61|15911.61|9
1727661620000|2024-09-30 02:00:20|15992.98|15912.98|15991.93|15911.93|15992.98|15912.98|15990.65|15910.65|10
1727661630000|2024-09-30 02:00:30|15991.83|15911.83|15991.68|15911.68|15991.83|15911.83|15990.61|15910.61|10
1727661640000|2024-09-30 02:00:40|15991.77|15911.77|15990.61|15910.61|15991.82|15911.82|15990.61|15910.61|9
1727661650000|2024-09-30 02:00:50|15990.57|15910.57|15991.51|15911.51|15991.51|15911.51|15990.57|15910.57|9
1727661660000|2024-09-30 02:01:00|15991.52|15911.52|15988.63|15908.63|15991.68|15911.68|15988.5|15908.5|10
1727661670000|2024-09-30 02:01:10|15988.7|15908.7|15988.79|15908.79|15989.22|15909.22|15988.7|15908.7|10
1727661680000|2024-09-30 02:01:20|15989.49|15909.49|15992.8|15912.8|15992.8|15912.8|15989.49|15909.49|10
1727661690000|2024-09-30 02:01:30|15992.94|15912.94|15994.86|15914.86|15996.1|15916.1|15992.94|15912.94|10
1727661700000|2024-09-30 02:01:40|15995.6|15915.6|15997.35|15917.35|15997.35|15917.35|15995.6|15915.6|10
1727661710000|2024-09-30 02:01:50|15997.33|15917.33|15993.88|15913.88|15997.52|15917.52|15993.88|15913.88|10
1727661720000|2024-09-30 02:02:00|15993.39|15913.39|15990.53|15910.53|15993.39|15913.39|15990.53|15910.53|10
1727661730000|2024-09-30 02:02:10|15990.49|15910.49|15991.34|15911.34|15991.87|15911.87|15990.49|15910.49|10
1727661740000|2024-09-30 02:02:20|15991.78|15911.78|15991.29|15911.29|15991.86|15911.86|15990.94|15910.94|9
1727661750000|2024-09-30 02:02:30|15991.63|15911.63|15989.51|15909.51|15991.63|15911.63|15988.99|15908.99|10
1727661760000|2024-09-30 02:02:40|15989.5|15909.5|15990.73|15910.73|15990.73|15910.73|15989.33|15909.33|9
1727661770000|2024-09-30 02:02:50|15990.49|15910.49|15989.91|15909.91|15990.77|15910.77|15989.85|15909.85|10
1727661780000|2024-09-30 02:03:00|15989.96|15909.96|15986.57|15906.57|15990.32|15910.32|15986.57|15906.57|10
1727661790000|2024-09-30 02:03:10|15986.84|15906.84|15985.66|15905.66|15986.92|15906.92|15985.65|15905.65|10
1727661800000|2024-09-30 02:03:20|15986.27|15906.27|15985.25|15905.25|15986.51|15906.51|15985.25|15905.25|10
1727661810000|2024-09-30 02:03:30|15985.28|15905.28|15991.01|15911.01|15991.01|15911.01|15984.97|15904.97|10
1727661820000|2024-09-30 02:03:40|15991.95|15911.95|15990.41|15910.41|15992.11|15912.11|15989.54|15909.54|10
1727661830000|2024-09-30 02:03:50|15990.93|15910.93|15990.92|15910.92|15990.93|15910.93|15990.54|15910.54|9
1727661840000|2024-09-30 02:04:00|15990.95|15910.95|15988.86|15908.86|15990.95|15910.95|15987.92|15907.92|9
1727661850000|2024-09-30 02:04:10|15988.7|15908.7|15988.86|15908.86|15989|15909|15988.19|15908.19|9
1727661860000|2024-09-30 02:04:20|15988.42|15908.42|15987.8|15907.8|15988.51|15908.51|15987.8|15907.8|10
1727661870000|2024-09-30 02:04:30|15987.76|15907.76|15984.63|15904.63|15987.89|15907.89|15984.4|15904.4|9
1727661880000|2024-09-30 02:04:40|15984.37|15904.37|15983.17|15903.17|15984.37|15904.37|15983.17|15903.17|9
1727661890000|2024-09-30 02:04:50|15984.02|15904.02|15983.5|15903.5|15984.02|15904.02|15983.21|15903.21|10
1727661900000|2024-09-30 02:05:00|15983.51|15903.51|15983.26|15903.26|15983.51|15903.51|15982.3|15902.3|10
1727661910000|2024-09-30 02:05:10|15985.85|15905.85|15986.88|15906.88|15987.93|15907.93|15985.85|15905.85|10
1727661920000|2024-09-30 02:05:20|15986.87|15906.87|15986.55|15906.55|15987.03|15907.03|15984.88|15904.88|9
1727661930000|2024-09-30 02:05:30|15987.3|15907.3|15990.17|15910.17|15990.17|15910.17|15987.3|15907.3|10
1727661940000|2024-09-30 02:05:40|15989.31|15909.31|15989.35|15909.35|15989.45|15909.45|15988.88|15908.88|10
1727661950000|2024-09-30 02:05:50|15988.99|15908.99|15988.85|15908.85|15989.4|15909.4|15988.6|15908.6|10
1727661960000|2024-09-30 02:06:00|15988.9|15908.9|15987.67|15907.67|15989.58|15909.58|15987.67|15907.67|9
1727661970000|2024-09-30 02:06:10|15987.37|15907.37|15985.02|15905.02|15987.37|15907.37|15985.02|15905.02|9
1727661980000|2024-09-30 02:06:20|15985.34|15905.34|15987.57|15907.57|15987.57|15907.57|15985.34|15905.34|10
1727661990000|2024-09-30 02:06:30|15987.69|15907.69|15987.02|15907.02|15987.84|15907.84|15986.55|15906.55|9
1727662000000|2024-09-30 02:06:40|15986.99|15906.99|15986.59|15906.59|15987.01|15907.01|15986.49|15906.49|9
1727662010000|2024-09-30 02:06:50|15986.46|15906.46|15984.69|15904.69|15986.46|15906.46|15984.14|15904.14|9
1727662020000|2024-09-30 02:07:00|15984.76|15904.76|15985.11|15905.11|15985.29|15905.29|15984.01|15904.01|10
1727662030000|2024-09-30 02:07:10|15985.48|15905.48|15985.21|15905.21|15985.5|15905.5|15984.5|15904.5|10
1727662040000|2024-09-30 02:07:20|15985.23|15905.23|15987.77|15907.77|15987.77|15907.77|15985.23|15905.23|10
1727662050000|2024-09-30 02:07:30|15987.39|15907.39|15986.96|15906.96|15987.5|15907.5|15986.84|15906.84|9
1727662060000|2024-09-30 02:07:40|15986.87|15906.87|15986.76|15906.76|15987|15907|15986.05|15906.05|9
1727662070000|2024-09-30 02:07:50|15986.34|15906.34|15985.84|15905.84|15986.37|15906.37|15985.66|15905.66|9
1727662080000|2024-09-30 02:08:00|15985.7|15905.7|15985.42|15905.42|15986.17|15906.17|15984.59|15904.59|9
1727662090000|2024-09-30 02:08:10|15985.74|15905.74|15986.16|15906.16|15986.17|15906.17|15985.74|15905.74|9
1727662100000|2024-09-30 02:08:20|15986.17|15906.17|15986.45|15906.45|15986.45|15906.45|15985.4|15905.4|10
1727662110000|2024-09-30 02:08:30|15986.49|15906.49|15985.98|15905.98|15986.98|15906.98|15985.98|15905.98|10
1727662120000|2024-09-30 02:08:40|15985.92|15905.92|15984.61|15904.61|15985.92|15905.92|15984.61|15904.61|10
1727662130000|2024-09-30 02:08:50|15984.46|15904.46|15985.28|15905.28|15985.28|15905.28|15983.41|15903.41|10
1727662140000|2024-09-30 02:09:00|15984.73|15904.73|15982.98|15902.98|15984.76|15904.76|15982.08|15902.08|8
1727662150000|2024-09-30 02:09:10|15982.95|15902.95|15981.22|15901.22|15982.95|15902.95|15981.16|15901.16|10
1727662160000|2024-09-30 02:09:20|15981.18|15901.18|15981.53|15901.53|15982.57|15902.57|15981.18|15901.18|10
1727662170000|2024-09-30 02:09:30|15981.46|15901.46|15983.03|15903.03|15983.15|15903.15|15981.46|15901.46|9
1727662180000|2024-09-30 02:09:40|15982.32|15902.32|15983.29|15903.29|15983.57|15903.57|15982.32|15902.32|10
1727662190000|2024-09-30 02:09:50|15983.5|15903.5|15982.97|15902.97|15984.14|15904.14|15982.97|15902.97|10
1727662200000|2024-09-30 02:10:00|15982.94|15902.94|15977.08|15897.08|15982.94|15902.94|15977.08|15897.08|10
1727662210000|2024-09-30 02:10:10|15977.76|15897.76|15977.51|15897.51|15978.36|15898.36|15976.61|15896.61|8
1727662220000|2024-09-30 02:10:20|15978.35|15898.35|15976.92|15896.92|15978.4|15898.4|15976.55|15896.55|10
1727662230000|2024-09-30 02:10:30|15977.31|15897.31|15971.2|15891.2|15977.31|15897.31|15971.2|15891.2|10
1727662240000|2024-09-30 02:10:40|15970.54|15890.54|15970.86|15890.86|15970.98|15890.98|15970.52|15890.52|9
1727662250000|2024-09-30 02:10:50|15970.7|15890.7|15964.86|15884.86|15970.74|15890.74|15964.86|15884.86|10
1727662260000|2024-09-30 02:11:00|15959.96|15879.96|15955.2|15875.2|15960.49|15880.49|15955.2|15875.2|10
1727662270000|2024-09-30 02:11:10|15952.63|15872.63|15942.7|15862.7|15952.63|15872.63|15942.63|15862.63|10
1727662280000|2024-09-30 02:11:20|15943.08|15863.08|15932.87|15852.87|15943.08|15863.08|15931.85|15851.85|10
1727662290000|2024-09-30 02:11:30|15932.11|15852.11|15923.11|15843.11|15932.11|15852.11|15923.11|15843.11|10
1727662300000|2024-09-30 02:11:40|15921.93|15841.93|15918.77|15838.77|15921.93|15841.93|15917.19|15837.19|10
1727662310000|2024-09-30 02:11:50|15920.69|15840.69|15923.89|15843.89|15924|15844|15920.69|15840.69|10
1727662320000|2024-09-30 02:12:00|15924.32|15844.32|15926.13|15846.13|15926.47|15846.47|15922.52|15842.52|10
1727662330000|2024-09-30 02:12:10|15926.26|15846.26|15924.42|15844.42|15926.26|15846.26|15923.78|15843.78|10
1727662340000|2024-09-30 02:12:20|15924.45|15844.45|15924.88|15844.88|15925.97|15845.97|15924.12|15844.12|10
1727662350000|2024-09-30 02:12:30|15925.1|15845.1|15925.59|15845.59|15927.16|15847.16|15925.05|15845.05|10
1727662360000|2024-09-30 02:12:40|15925.54|15845.54|15923.87|15843.87|15926.44|15846.44|15923.87|15843.87|9
1727662370000|2024-09-30 02:12:50|15924.62|15844.62|15925.09|15845.09|15925.32|15845.32|15924.55|15844.55|9
1727662380000|2024-09-30 02:13:00|15924.11|15844.11|15923.37|15843.37|15924.11|15844.11|15923.02|15843.02|10
1727662390000|2024-09-30 02:13:10|15923.28|15843.28|15923.21|15843.21|15923.99|15843.99|15922.99|15842.99|10
1727662400000|2024-09-30 02:13:20|15923.29|15843.29|15921.99|15841.99|15923.84|15843.84|15921.75|15841.75|10
1727662410000|2024-09-30 02:13:30|15921.36|15841.36|15916.4|15836.4|15921.36|15841.36|15916|15836|10
1727662420000|2024-09-30 02:13:40|15916.12|15836.12|15917.71|15837.71|15918.44|15838.44|15916.12|15836.12|10
1727662430000|2024-09-30 02:13:50|15918.44|15838.44|15922.51|15842.51|15922.51|15842.51|15917.99|15837.99|10
1727662440000|2024-09-30 02:14:00|15922.28|15842.28|15922.79|15842.79|15922.79|15842.79|15920.65|15840.65|10
1727662450000|2024-09-30 02:14:10|15923.14|15843.14|15922.7|15842.7|15925.27|15845.27|15922.61|15842.61|10
1727662460000|2024-09-30 02:14:20|15922.8|15842.8|15924.13|15844.13|15924.56|15844.56|15922.8|15842.8|10
1727662470000|2024-09-30 02:14:30|15924.55|15844.55|15924.72|15844.72|15924.72|15844.72|15923.26|15843.26|10
1727662480000|2024-09-30 02:14:40|15925.05|15845.05|15926.15|15846.15|15926.17|15846.17|15925.05|15845.05|10
1727662490000|2024-09-30 02:14:50|15926.16|15846.16|15931.59|15851.59|15931.59|15851.59|15926.16|15846.16|10
1727662500000|2024-09-30 02:15:00|15930.96|15850.96|15928.3|15848.3|15930.96|15850.96|15926.89|15846.89|10
1727662510000|2024-09-30 02:15:10|15926.83|15846.83|15932.61|15852.61|15932.61|15852.61|15926.83|15846.83|10
1727662520000|2024-09-30 02:15:20|15932.87|15852.87|15935.24|15855.24|15936.42|15856.42|15932.87|15852.87|10
1727662530000|2024-09-30 02:15:30|15935.01|15855.01|15936.31|15856.31|15936.87|15856.87|15935.01|15855.01|10
1727662540000|2024-09-30 02:15:40|15935.76|15855.76|15940.88|15860.88|15940.88|15860.88|15935.2|15855.2|10
1727662550000|2024-09-30 02:15:50|15941|15861|15942.48|15862.48|15942.48|15862.48|15941|15861|10
1727662560000|2024-09-30 02:16:00|15942.7|15862.7|15941.47|15861.47|15942.7|15862.7|15941.41|15861.41|8
1727662570000|2024-09-30 02:16:10|15941.3|15861.3|15943.68|15863.68|15943.68|15863.68|15941.3|15861.3|10
1727662580000|2024-09-30 02:16:20|15943.74|15863.74|15945.08|15865.08|15945.09|15865.09|15943.74|15863.74|9
1727662590000|2024-09-30 02:16:30|15945.16|15865.16|15945.46|15865.46|15945.85|15865.85|15945.03|15865.03|9
1727662600000|2024-09-30 02:16:40|15946.14|15866.14|15946.14|15866.14|15946.14|15866.14|15945.66|15865.66|9
1727662610000|2024-09-30 02:16:50|15946.39|15866.39|15948.64|15868.64|15948.64|15868.64|15946.39|15866.39|10
1727662620000|2024-09-30 02:17:00|15950.55|15870.55|15952.36|15872.36|15952.36|15872.36|15950.55|15870.55|8
1727662630000|2024-09-30 02:17:10|15952.48|15872.48|15953.81|15873.81|15953.85|15873.85|15952.48|15872.48|10
1727662640000|2024-09-30 02:17:20|15953.82|15873.82|15956.16|15876.16|15956.16|15876.16|15953.82|15873.82|10
1727662650000|2024-09-30 02:17:30|15956.15|15876.15|15956.58|15876.58|15957.81|15877.81|15956.15|15876.15|10
1727662660000|2024-09-30 02:17:40|15957.34|15877.34|15958.49|15878.49|15960.57|15880.57|15956.65|15876.65|10
1727662670000|2024-09-30 02:17:50|15958.38|15878.38|15958.4|15878.4|15958.42|15878.42|15957.84|15877.84|9
1727662680000|2024-09-30 02:18:00|15958.6|15878.6|15960.24|15880.24|15960.24|15880.24|15958.6|15878.6|10
1727662690000|2024-09-30 02:18:10|15960.28|15880.28|15964.66|15884.66|15964.66|15884.66|15960.26|15880.26|10
1727662700000|2024-09-30 02:18:20|15964.06|15884.06|15970.19|15890.19|15970.41|15890.41|15964.06|15884.06|10
1727662710000|2024-09-30 02:18:30|15970.49|15890.49|15967.67|15887.67|15970.49|15890.49|15967.67|15887.67|9
1727662720000|2024-09-30 02:18:40|15968.13|15888.13|15966.14|15886.14|15968.13|15888.13|15965.73|15885.73|10
1727662730000|2024-09-30 02:18:50|15966.2|15886.2|15965.26|15885.26|15966.2|15886.2|15965.25|15885.25|9
1727662740000|2024-09-30 02:19:00|15965.25|15885.25|15965.75|15885.75|15965.75|15885.75|15964.59|15884.59|9
1727662750000|2024-09-30 02:19:10|15965.77|15885.77|15962.52|15882.52|15965.79|15885.79|15962.52|15882.52|8
1727662760000|2024-09-30 02:19:20|15962.18|15882.18|15960.81|15880.81|15962.18|15882.18|15960.31|15880.31|10
1727662770000|2024-09-30 02:19:30|15960.85|15880.85|15959.76|15879.76|15960.85|15880.85|15959.76|15879.76|8
1727662780000|2024-09-30 02:19:40|15959.55|15879.55|15959.1|15879.1|15959.55|15879.55|15959.07|15879.07|7
1727662790000|2024-09-30 02:19:50|15959.99|15879.99|15962.41|15882.41|15962.5|15882.5|15959.93|15879.93|9
1727662800000|2024-09-30 02:20:00|15961.44|15881.44|15956.47|15876.47|15962.06|15882.06|15956.47|15876.47|10
1727662810000|2024-09-30 02:20:10|15956.45|15876.45|15955.38|15875.38|15956.79|15876.79|15955.38|15875.38|9
1727662820000|2024-09-30 02:20:20|15955.39|15875.39|15955.23|15875.23|15955.79|15875.79|15954.88|15874.88|10
1727662830000|2024-09-30 02:20:30|15955.26|15875.26|15952.11|15872.11|15955.26|15875.26|15952.11|15872.11|10
1727662840000|2024-09-30 02:20:40|15952.17|15872.17|15950.4|15870.4|15952.17|15872.17|15949.62|15869.62|10
1727662850000|2024-09-30 02:20:50|15949.31|15869.31|15949.98|15869.98|15950.71|15870.71|15949.31|15869.31|10
1727662860000|2024-09-30 02:21:00|15950.47|15870.47|15949.79|15869.79|15950.77|15870.77|15949.32|15869.32|10
1727662870000|2024-09-30 02:21:10|15949.82|15869.82|15950.99|15870.99|15951.46|15871.46|15949.4|15869.4|10
1727662880000|2024-09-30 02:21:20|15951|15871|15949.53|15869.53|15951|15871|15949.53|15869.53|10
1727662890000|2024-09-30 02:21:30|15949.64|15869.64|15949.39|15869.39|15950.06|15870.06|15949.15|15869.15|7
1727662900000|2024-09-30 02:21:40|15949.37|15869.37|15949.87|15869.87|15950.28|15870.28|15949.37|15869.37|10
1727662910000|2024-09-30 02:21:50|15948.99|15868.99|15947.42|15867.42|15949.78|15869.78|15947.17|15867.17|9
1727662920000|2024-09-30 02:22:00|15947.83|15867.83|15948.73|15868.73|15948.73|15868.73|15947.83|15867.83|8
1727662930000|2024-09-30 02:22:10|15948.78|15868.78|15950.56|15870.56|15951.11|15871.11|15948.78|15868.78|9
1727662940000|2024-09-30 02:22:20|15951.17|15871.17|15950.56|15870.56|15951.29|15871.29|15950.42|15870.42|10
1727662950000|2024-09-30 02:22:30|15950.55|15870.55|15950.72|15870.72|15951.15|15871.15|15950.55|15870.55|9
1727662960000|2024-09-30 02:22:40|15950.27|15870.27|15949.66|15869.66|15950.64|15870.64|15949.66|15869.66|10
1727662970000|2024-09-30 02:22:50|15949.72|15869.72|15950.9|15870.9|15950.9|15870.9|15949.72|15869.72|7
1727662980000|2024-09-30 02:23:00|15950.71|15870.71|15949.7|15869.7|15950.73|15870.73|15949.69|15869.69|8
1727662990000|2024-09-30 02:23:10|15949.77|15869.77|15951.73|15871.73|15951.73|15871.73|15949.77|15869.77|9
1727663000000|2024-09-30 02:23:20|15951.74|15871.74|15950.81|15870.81|15951.75|15871.75|15950.81|15870.81|6
1727663010000|2024-09-30 02:23:30|15949.21|15869.21|15947.3|15867.3|15949.21|15869.21|15947.3|15867.3|10
1727663020000|2024-09-30 02:23:40|15947|15867|15942.1|15862.1|15947|15867|15942.1|15862.1|9
1727663030000|2024-09-30 02:23:50|15942.34|15862.34|15940.63|15860.63|15942.55|15862.55|15939.89|15859.89|10
1727663040000|2024-09-30 02:24:00|15940.32|15860.32|15938.89|15858.89|15940.34|15860.34|15938.79|15858.79|10
1727663050000|2024-09-30 02:24:10|15938.94|15858.94|15941.56|15861.56|15941.56|15861.56|15938.9|15858.9|10
1727663060000|2024-09-30 02:24:20|15941.63|15861.63|15943.02|15863.02|15943.02|15863.02|15941.63|15861.63|10
1727663070000|2024-09-30 02:24:30|15943.09|15863.09|15945.68|15865.68|15945.68|15865.68|15943.09|15863.09|10
1727663080000|2024-09-30 02:24:40|15945.7|15865.7|15944.63|15864.63|15947.29|15867.29|15944.63|15864.63|10
1727663090000|2024-09-30 02:24:50|15945.04|15865.04|15945.19|15865.19|15945.31|15865.31|15944.53|15864.53|9
1727663100000|2024-09-30 02:25:00|15945.18|15865.18|15947.82|15867.82|15948.33|15868.33|15945.17|15865.17|10
1727663110000|2024-09-30 02:25:10|15947.84|15867.84|15948.39|15868.39|15948.46|15868.46|15947.65|15867.65|10
1727663120000|2024-09-30 02:25:20|15947.81|15867.81|15947.44|15867.44|15948.41|15868.41|15947.44|15867.44|10
1727663130000|2024-09-30 02:25:30|15947.18|15867.18|15946.83|15866.83|15947.18|15867.18|15946.11|15866.11|10
1727663140000|2024-09-30 02:25:40|15945.2|15865.2|15943.39|15863.39|15945.2|15865.2|15942.92|15862.92|10
1727663150000|2024-09-30 02:25:50|15943.5|15863.5|15943.31|15863.31|15943.61|15863.61|15943.29|15863.29|9
1727663160000|2024-09-30 02:26:00|15943.33|15863.33|15944.73|15864.73|15944.88|15864.88|15943.33|15863.33|10
1727663170000|2024-09-30 02:26:10|15944.72|15864.72|15946.09|15866.09|15946.1|15866.1|15944.72|15864.72|10
1727663180000|2024-09-30 02:26:20|15946.06|15866.06|15946.83|15866.83|15947.06|15867.06|15946.06|15866.06|9
1727663190000|2024-09-30 02:26:30|15946.79|15866.79|15944.99|15864.99|15946.79|15866.79|15944.96|15864.96|10
1727663200000|2024-09-30 02:26:40|15944.98|15864.98|15944.44|15864.44|15944.99|15864.99|15944.44|15864.44|7
1727663210000|2024-09-30 02:26:50|15944.42|15864.42|15943.75|15863.75|15944.84|15864.84|15943.73|15863.73|10
1727663220000|2024-09-30 02:27:00|15943.74|15863.74|15941.04|15861.04|15943.74|15863.74|15941.04|15861.04|10
1727663230000|2024-09-30 02:27:10|15940.6|15860.6|15940.9|15860.9|15940.9|15860.9|15940.48|15860.48|10
1727663240000|2024-09-30 02:27:20|15942.35|15862.35|15941.57|15861.57|15942.35|15862.35|15941.18|15861.18|9
1727663250000|2024-09-30 02:27:30|15941.48|15861.48|15941.91|15861.91|15941.91|15861.91|15941.48|15861.48|10
1727663260000|2024-09-30 02:27:40|15941.7|15861.7|15942.65|15862.65|15942.66|15862.66|15941.58|15861.58|8
1727663270000|2024-09-30 02:27:50|15942.34|15862.34|15942.16|15862.16|15942.34|15862.34|15941.86|15861.86|8
1727663280000|2024-09-30 02:28:00|15942.15|15862.15|15942.44|15862.44|15942.44|15862.44|15941.75|15861.75|10
1727663290000|2024-09-30 02:28:10|15942.45|15862.45|15941.12|15861.12|15942.46|15862.46|15941.12|15861.12|10
1727663300000|2024-09-30 02:28:20|15940.27|15860.27|15940.12|15860.12|15940.27|15860.27|15940.12|15860.12|6
1727663310000|2024-09-30 02:28:30|15940.09|15860.09|15939.39|15859.39|15940.09|15860.09|15938.5|15858.5|9
1727663320000|2024-09-30 02:28:40|15939.64|15859.64|15939.56|15859.56|15940.69|15860.69|15939.56|15859.56|8
1727663330000|2024-09-30 02:28:50|15939.46|15859.46|15937.74|15857.74|15939.46|15859.46|15937.74|15857.74|10
1727663340000|2024-09-30 02:29:00|15937.59|15857.59|15937.12|15857.12|15937.59|15857.59|15937.06|15857.06|9
1727663350000|2024-09-30 02:29:10|15937.1|15857.1|15937.6|15857.6|15937.6|15857.6|15937.09|15857.09|9
1727663360000|2024-09-30 02:29:20|15937.61|15857.61|15940.12|15860.12|15940.12|15860.12|15937.59|15857.59|10
1727663370000|2024-09-30 02:29:30|15939.53|15859.53|15940.09|15860.09|15940.46|15860.46|15939.53|15859.53|9
1727663380000|2024-09-30 02:29:40|15940.4|15860.4|15940.02|15860.02|15940.56|15860.56|15940.02|15860.02|8
1727663390000|2024-09-30 02:29:50|15940.27|15860.27|15939.51|15859.51|15940.28|15860.28|15939.51|15859.51|10
1727663400000|2024-09-30 02:30:00|15939.23|15859.23|15934.57|15854.57|15939.23|15859.23|15934.57|15854.57|10
1727663410000|2024-09-30 02:30:10|15936.18|15856.18|15935.99|15855.99|15937.33|15857.33|15935.99|15855.99|10
1727663420000|2024-09-30 02:30:20|15935.55|15855.55|15935.47|15855.47|15935.83|15855.83|15935.47|15855.47|10
1727663430000|2024-09-30 02:30:30|15935.48|15855.48|15938.86|15858.86|15938.87|15858.87|15934.74|15854.74|9
1727663440000|2024-09-30 02:30:40|15939.18|15859.18|15937.86|15857.86|15939.38|15859.38|15937.86|15857.86|9
1727663450000|2024-09-30 02:30:50|15938.12|15858.12|15938.71|15858.71|15938.71|15858.71|15938.12|15858.12|9
1727663460000|2024-09-30 02:31:00|15938.69|15858.69|15938.34|15858.34|15938.76|15858.76|15937.95|15857.95|7
1727663470000|2024-09-30 02:31:10|15938.54|15858.54|15938.63|15858.63|15939.2|15859.2|15938.54|15858.54|9
1727663480000|2024-09-30 02:31:20|15938.47|15858.47|15941.17|15861.17|15941.17|15861.17|15938.47|15858.47|10
1727663490000|2024-09-30 02:31:30|15940.84|15860.84|15940.59|15860.59|15940.84|15860.84|15939.09|15859.09|10
1727663500000|2024-09-30 02:31:40|15940.67|15860.67|15937.34|15857.34|15940.67|15860.67|15937.34|15857.34|10
1727663510000|2024-09-30 02:31:50|15937.87|15857.87|15936.71|15856.71|15937.94|15857.94|15936.54|15856.54|9
1727663520000|2024-09-30 02:32:00|15936.63|15856.63|15935.48|15855.48|15937.04|15857.04|15935.48|15855.48|9
1727663530000|2024-09-30 02:32:10|15936.37|15856.37|15936.07|15856.07|15936.37|15856.37|15935.57|15855.57|8
1727663540000|2024-09-30 02:32:20|15935.87|15855.87|15935.25|15855.25|15935.89|15855.89|15935.16|15855.16|9
1727663550000|2024-09-30 02:32:30|15935.54|15855.54|15935.41|15855.41|15936.32|15856.32|15935.41|15855.41|10
1727663560000|2024-09-30 02:32:40|15935.75|15855.75|15935.88|15855.88|15936.49|15856.49|15935.75|15855.75|10
1727663570000|2024-09-30 02:32:50|15936.02|15856.02|15935.15|15855.15|15936.02|15856.02|15935.15|15855.15|8
1727663580000|2024-09-30 02:33:00|15934.78|15854.78|15929.87|15849.87|15934.78|15854.78|15929.87|15849.87|10
1727663590000|2024-09-30 02:33:10|15929.78|15849.78|15923.98|15843.98|15929.78|15849.78|15922.37|15842.37|10
1727663600000|2024-09-30 02:33:20|15923.99|15843.99|15923.98|15843.98|15925.24|15845.24|15923.71|15843.71|10
1727663610000|2024-09-30 02:33:30|15923.4|15843.4|15923.35|15843.35|15924.39|15844.39|15922.51|15842.51|10
1727663620000|2024-09-30 02:33:40|15923.65|15843.65|15923.25|15843.25|15923.65|15843.65|15922.86|15842.86|10
1727663630000|2024-09-30 02:33:50|15922.89|15842.89|15920.06|15840.06|15922.93|15842.93|15918.89|15838.89|10
1727663640000|2024-09-30 02:34:00|15920.28|15840.28|15918.53|15838.53|15920.47|15840.47|15918.11|15838.11|9
1727663650000|2024-09-30 02:34:10|15917.2|15837.2|15915.14|15835.14|15917.55|15837.55|15915.14|15835.14|10
1727663660000|2024-09-30 02:34:20|15915.12|15835.12|15918.46|15838.46|15918.46|15838.46|15915.12|15835.12|9
1727663670000|2024-09-30 02:34:30|15918.37|15838.37|15921.99|15841.99|15922.26|15842.26|15918.37|15838.37|10
1727663680000|2024-09-30 02:34:40|15922.04|15842.04|15922.51|15842.51|15922.61|15842.61|15922.04|15842.04|8
1727663690000|2024-09-30 02:34:50|15922.52|15842.52|15922.29|15842.29|15922.68|15842.68|15922.29|15842.29|10
1727663700000|2024-09-30 02:35:00|15922.3|15842.3|15921.92|15841.92|15922.3|15842.3|15920.86|15840.86|10
1727663710000|2024-09-30 02:35:10|15922.04|15842.04|15921.98|15841.98|15922.12|15842.12|15921.43|15841.43|10
1727663720000|2024-09-30 02:35:20|15921.74|15841.74|15918.49|15838.49|15921.74|15841.74|15918.49|15838.49|10
1727663730000|2024-09-30 02:35:30|15918.83|15838.83|15912.99|15832.99|15918.92|15838.92|15912.67|15832.67|10
1727663740000|2024-09-30 02:35:40|15913.63|15833.63|15913.38|15833.38|15914.39|15834.39|15912.76|15832.76|10
1727663750000|2024-09-30 02:35:50|15913.41|15833.41|15912.78|15832.78|15914.15|15834.15|15912.57|15832.57|10
1727663760000|2024-09-30 02:36:00|15912.76|15832.76|15912.39|15832.39|15912.76|15832.76|15908.7|15828.7|9
1727663770000|2024-09-30 02:36:10|15912.19|15832.19|15910.48|15830.48|15912.19|15832.19|15909.58|15829.58|10
1727663780000|2024-09-30 02:36:20|15910.47|15830.47|15909.54|15829.54|15910.98|15830.98|15909.54|15829.54|10
1727663790000|2024-09-30 02:36:30|15908.93|15828.93|15908.14|15828.14|15909.24|15829.24|15908.14|15828.14|10
1727663800000|2024-09-30 02:36:40|15908.55|15828.55|15908.2|15828.2|15908.55|15828.55|15907.96|15827.96|9
1727663810000|2024-09-30 02:36:50|15907.68|15827.68|15906.48|15826.48|15907.68|15827.68|15906.48|15826.48|9
1727663820000|2024-09-30 02:37:00|15906.47|15826.47|15905.22|15825.22|15906.47|15826.47|15904.95|15824.95|9
1727663830000|2024-09-30 02:37:10|15905.31|15825.31|15908.31|15828.31|15908.31|15828.31|15905.01|15825.01|10
1727663840000|2024-09-30 02:37:20|15908.28|15828.28|15907.38|15827.38|15908.28|15828.28|15906.53|15826.53|10
1727663850000|2024-09-30 02:37:30|15907.42|15827.42|15915.22|15835.22|15915.22|15835.22|15907.42|15827.42|10
1727663860000|2024-09-30 02:37:40|15915.21|15835.21|15916.29|15836.29|15917.9|15837.9|15914.13|15834.13|10
1727663870000|2024-09-30 02:37:50|15916.39|15836.39|15917.87|15837.87|15918.22|15838.22|15916.39|15836.39|10
1727663880000|2024-09-30 02:38:00|15918.04|15838.04|15919.99|15839.99|15920.35|15840.35|15917.54|15837.54|10
1727663890000|2024-09-30 02:38:10|15919.66|15839.66|15919.43|15839.43|15920.08|15840.08|15919.37|15839.37|9
1727663900000|2024-09-30 02:38:20|15919.11|15839.11|15921.06|15841.06|15922.61|15842.61|15919.11|15839.11|10
1727663910000|2024-09-30 02:38:30|15921.47|15841.47|15920.9|15840.9|15921.56|15841.56|15920.89|15840.89|8
1727663920000|2024-09-30 02:38:40|15920.64|15840.64|15921.69|15841.69|15921.74|15841.74|15920.64|15840.64|10
1727663930000|2024-09-30 02:38:50|15921.72|15841.72|15919.42|15839.42|15921.72|15841.72|15919.22|15839.22|10
1727663940000|2024-09-30 02:39:00|15919.08|15839.08|15920|15840|15920.28|15840.28|15919.08|15839.08|10
1727663950000|2024-09-30 02:39:10|15920.14|15840.14|15920.57|15840.57|15920.62|15840.62|15920.14|15840.14|9
1727663960000|2024-09-30 02:39:20|15920.56|15840.56|15919.78|15839.78|15920.56|15840.56|15919.78|15839.78|7
1727663970000|2024-09-30 02:39:30|15919.79|15839.79|15920.99|15840.99|15921.42|15841.42|15919.79|15839.79|10
1727663980000|2024-09-30 02:39:40|15921.31|15841.31|15919.86|15839.86|15921.31|15841.31|15919.54|15839.54|10
1727663990000|2024-09-30 02:39:50|15919.55|15839.55|15919.72|15839.72|15919.87|15839.87|15919.55|15839.55|7
1727664000000|2024-09-30 02:40:00|15919.73|15839.73|15919.56|15839.56|15919.74|15839.74|15919.47|15839.47|9
1727664010000|2024-09-30 02:40:10|15919.81|15839.81|15920.11|15840.11|15920.12|15840.12|15919.81|15839.81|9
1727664020000|2024-09-30 02:40:20|15920.1|15840.1|15917.48|15837.48|15920.1|15840.1|15917.48|15837.48|10
1727664030000|2024-09-30 02:40:30|15917.26|15837.26|15919.31|15839.31|15919.32|15839.32|15917.26|15837.26|10
1727664040000|2024-09-30 02:40:40|15918.52|15838.52|15919.45|15839.45|15919.82|15839.82|15918.52|15838.52|8
1727664050000|2024-09-30 02:40:50|15919.4|15839.4|15922.18|15842.18|15922.18|15842.18|15919.09|15839.09|10
1727664060000|2024-09-30 02:41:00|15922.2|15842.2|15922.43|15842.43|15922.43|15842.43|15921|15841|10
1727664070000|2024-09-30 02:41:10|15927.31|15847.31|15929.14|15849.14|15929.17|15849.17|15927.31|15847.31|9
1727664080000|2024-09-30 02:41:20|15929.12|15849.12|15929.37|15849.37|15929.59|15849.59|15929.11|15849.11|10
1727664090000|2024-09-30 02:41:30|15931.35|15851.35|15926.43|15846.43|15931.37|15851.37|15926.18|15846.18|9
1727664100000|2024-09-30 02:41:40|15926.65|15846.65|15927.01|15847.01|15927.07|15847.07|15926.65|15846.65|9
1727664110000|2024-09-30 02:41:50|15927.12|15847.12|15927.49|15847.49|15927.49|15847.49|15927.12|15847.12|10
1727664120000|2024-09-30 02:42:00|15927.27|15847.27|15926.72|15846.72|15927.39|15847.39|15926.37|15846.37|8
1727664130000|2024-09-30 02:42:10|15926.69|15846.69|15927.12|15847.12|15927.87|15847.87|15926.69|15846.69|8
1727664140000|2024-09-30 02:42:20|15927.84|15847.84|15928.03|15848.03|15928.05|15848.05|15927.69|15847.69|7
1727664150000|2024-09-30 02:42:30|15927.83|15847.83|15931.11|15851.11|15931.11|15851.11|15927.81|15847.81|7
1727664160000|2024-09-30 02:42:40|15931.15|15851.15|15935.79|15855.79|15935.79|15855.79|15931.15|15851.15|10
1727664170000|2024-09-30 02:42:50|15935.95|15855.95|15938.06|15858.06|15938.06|15858.06|15935.95|15855.95|9
1727664180000|2024-09-30 02:43:00|15938.07|15858.07|15939.88|15859.88|15940.26|15860.26|15938.07|15858.07|9
1727664190000|2024-09-30 02:43:10|15939.86|15859.86|15938.52|15858.52|15939.86|15859.86|15938.46|15858.46|10
1727664200000|2024-09-30 02:43:20|15938.5|15858.5|15936.94|15856.94|15938.5|15858.5|15936.77|15856.77|9
1727664210000|2024-09-30 02:43:30|15936.95|15856.95|15937.44|15857.44|15938.06|15858.06|15936.95|15856.95|10
1727664220000|2024-09-30 02:43:40|15937.6|15857.6|15937.5|15857.5|15937.6|15857.6|15937.5|15857.5|7
1727664230000|2024-09-30 02:43:50|15937.44|15857.44|15937.17|15857.17|15937.6|15857.6|15936.9|15856.9|9
1727664240000|2024-09-30 02:44:00|15937.16|15857.16|15938.22|15858.22|15938.22|15858.22|15937.16|15857.16|10
1727664250000|2024-09-30 02:44:10|15938.32|15858.32|15936.61|15856.61|15938.56|15858.56|15936.54|15856.54|10
1727664260000|2024-09-30 02:44:20|15935.74|15855.74|15935.1|15855.1|15936.12|15856.12|15934.66|15854.66|10
1727664270000|2024-09-30 02:44:30|15934.95|15854.95|15933.38|15853.38|15934.95|15854.95|15933.13|15853.13|10
1727664280000|2024-09-30 02:44:40|15933.43|15853.43|15933.49|15853.49|15933.82|15853.82|15933.43|15853.43|9
1727664290000|2024-09-30 02:44:50|15933.45|15853.45|15931.68|15851.68|15933.45|15853.45|15931.68|15851.68|10
1727664300000|2024-09-30 02:45:00|15931.7|15851.7|15930.7|15850.7|15931.7|15851.7|15929.66|15849.66|10
1727664310000|2024-09-30 02:45:10|15931.14|15851.14|15930.51|15850.51|15931.14|15851.14|15930.2|15850.2|10
1727664320000|2024-09-30 02:45:20|15930.06|15850.06|15929.93|15849.93|15930.06|15850.06|15928.65|15848.65|10
1727664330000|2024-09-30 02:45:30|15929.92|15849.92|15930.05|15850.05|15930.05|15850.05|15928.15|15848.15|9
1727664340000|2024-09-30 02:45:40|15930.08|15850.08|15930.03|15850.03|15930.51|15850.51|15930.01|15850.01|10
1727664350000|2024-09-30 02:45:50|15930.61|15850.61|15931.59|15851.59|15931.6|15851.6|15930.61|15850.61|10
1727664360000|2024-09-30 02:46:00|15932.39|15852.39|15932.27|15852.27|15932.86|15852.86|15931.81|15851.81|10
1727664370000|2024-09-30 02:46:10|15932.37|15852.37|15932.63|15852.63|15933.71|15853.71|15932.37|15852.37|9
1727664380000|2024-09-30 02:46:20|15932.62|15852.62|15931.5|15851.5|15932.62|15852.62|15931.36|15851.36|9
1727664390000|2024-09-30 02:46:30|15931.52|15851.52|15930.17|15850.17|15931.65|15851.65|15929.36|15849.36|10
1727664400000|2024-09-30 02:46:40|15929.78|15849.78|15928.49|15848.49|15929.78|15849.78|15928.49|15848.49|10
1727664410000|2024-09-30 02:46:50|15927.97|15847.97|15927.89|15847.89|15928.74|15848.74|15927.31|15847.31|10
1727664420000|2024-09-30 02:47:00|15927.88|15847.88|15919.9|15839.9|15927.88|15847.88|15919.9|15839.9|10
1727664430000|2024-09-30 02:47:10|15919.46|15839.46|15919.18|15839.18|15919.65|15839.65|15919.04|15839.04|7
1727664440000|2024-09-30 02:47:20|15919.17|15839.17|15920|15840|15920.25|15840.25|15918.99|15838.99|9
1727664450000|2024-09-30 02:47:30|15920.16|15840.16|15920.69|15840.69|15920.69|15840.69|15919.94|15839.94|8
1727664460000|2024-09-30 02:47:40|15919.82|15839.82|15919.51|15839.51|15919.82|15839.82|15918.41|15838.41|9
1727664470000|2024-09-30 02:47:50|15919.48|15839.48|15920.25|15840.25|15920.25|15840.25|15919.24|15839.24|10
1727664480000|2024-09-30 02:48:00|15920.26|15840.26|15920.27|15840.27|15920.28|15840.28|15920.24|15840.24|6
1727664490000|2024-09-30 02:48:10|15920.44|15840.44|15923.9|15843.9|15923.9|15843.9|15920.44|15840.44|9
1727664500000|2024-09-30 02:48:20|15924.16|15844.16|15926.76|15846.76|15926.76|15846.76|15924.11|15844.11|9
1727664510000|2024-09-30 02:48:30|15926.82|15846.82|15924.54|15844.54|15927.08|15847.08|15924.54|15844.54|10
1727664520000|2024-09-30 02:48:40|15926.1|15846.1|15928.04|15848.04|15928.74|15848.74|15926.1|15846.1|10
1727664530000|2024-09-30 02:48:50|15928.03|15848.03|15927.58|15847.58|15928.05|15848.05|15926.95|15846.95|8
1727664540000|2024-09-30 02:49:00|15927.67|15847.67|15926.58|15846.58|15927.97|15847.97|15926.58|15846.58|10
1727664550000|2024-09-30 02:49:10|15926.59|15846.59|15925.89|15845.89|15926.79|15846.79|15925.89|15845.89|9
1727664560000|2024-09-30 02:49:20|15925.8|15845.8|15928.95|15848.95|15928.95|15848.95|15925.8|15845.8|10
1727664570000|2024-09-30 02:49:30|15929.29|15849.29|15929.26|15849.26|15929.48|15849.48|15928.89|15848.89|10
1727664580000|2024-09-30 02:49:40|15929.14|15849.14|15929.29|15849.29|15929.33|15849.33|15928.99|15848.99|8
1727664590000|2024-09-30 02:49:50|15928.79|15848.79|15929.19|15849.19|15929.19|15849.19|15928.62|15848.62|10
1727664600000|2024-09-30 02:50:00|15929.02|15849.02|15926.47|15846.47|15929.07|15849.07|15926.38|15846.38|9
1727664610000|2024-09-30 02:50:10|15926.61|15846.61|15925.76|15845.76|15927.01|15847.01|15925.66|15845.66|10
1727664620000|2024-09-30 02:50:20|15926.32|15846.32|15923.36|15843.36|15926.32|15846.32|15923.36|15843.36|9
1727664630000|2024-09-30 02:50:30|15922.36|15842.36|15922.29|15842.29|15922.8|15842.8|15920.16|15840.16|10
1727664640000|2024-09-30 02:50:40|15922.19|15842.19|15923.01|15843.01|15923.01|15843.01|15921.77|15841.77|10
1727664650000|2024-09-30 02:50:50|15923.08|15843.08|15922.64|15842.64|15923.09|15843.09|15922.51|15842.51|9
1727664660000|2024-09-30 02:51:00|15922.65|15842.65|15922.51|15842.51|15922.74|15842.74|15922.4|15842.4|9
1727664670000|2024-09-30 02:51:10|15921.69|15841.69|15920.65|15840.65|15922.32|15842.32|15920.65|15840.65|10
1727664680000|2024-09-30 02:51:20|15921.11|15841.11|15920.58|15840.58|15921.11|15841.11|15920.5|15840.5|9
1727664690000|2024-09-30 02:51:30|15920.12|15840.12|15920.44|15840.44|15920.44|15840.44|15918.2|15838.2|10
1727664700000|2024-09-30 02:51:40|15919.95|15839.95|15919.79|15839.79|15921.43|15841.43|15919.73|15839.73|8
1727664710000|2024-09-30 02:51:50|15919.53|15839.53|15921.66|15841.66|15921.66|15841.66|15919.06|15839.06|10
1727664720000|2024-09-30 02:52:00|15921.73|15841.73|15923.19|15843.19|15923.53|15843.53|15921.73|15841.73|10
1727664730000|2024-09-30 02:52:10|15922.12|15842.12|15921.31|15841.31|15922.12|15842.12|15921.31|15841.31|9
1727664740000|2024-09-30 02:52:20|15921.18|15841.18|15922.07|15842.07|15922.07|15842.07|15921.04|15841.04|10
1727664750000|2024-09-30 02:52:30|15922.15|15842.15|15922.98|15842.98|15922.98|15842.98|15921.86|15841.86|8
1727664760000|2024-09-30 02:52:40|15923.17|15843.17|15925.26|15845.26|15925.26|15845.26|15923.17|15843.17|10
1727664770000|2024-09-30 02:52:50|15925.39|15845.39|15925.28|15845.28|15926.02|15846.02|15925.28|15845.28|9
1727664780000|2024-09-30 02:53:00|15925.27|15845.27|15925.59|15845.59|15925.59|15845.59|15925.04|15845.04|10
1727664790000|2024-09-30 02:53:10|15925.6|15845.6|15928.02|15848.02|15928.02|15848.02|15925.22|15845.22|8
1727664800000|2024-09-30 02:53:20|15928.08|15848.08|15927.9|15847.9|15928.08|15848.08|15927|15847|9
1727664810000|2024-09-30 02:53:30|15927.57|15847.57|15926.29|15846.29|15927.57|15847.57|15926.29|15846.29|9
1727664820000|2024-09-30 02:53:40|15926.3|15846.3|15925.88|15845.88|15926.3|15846.3|15925.88|15845.88|8
1727664830000|2024-09-30 02:53:50|15925.85|15845.85|15925.37|15845.37|15925.85|15845.85|15925.21|15845.21|9
1727664840000|2024-09-30 02:54:00|15925.3|15845.3|15923.94|15843.94|15926.02|15846.02|15923.94|15843.94|10
1727664850000|2024-09-30 02:54:10|15923.23|15843.23|15921|15841|15923.23|15843.23|15921|15841|10
1727664860000|2024-09-30 02:54:20|15920.99|15840.99|15920.37|15840.37|15920.99|15840.99|15920.33|15840.33|8
1727664870000|2024-09-30 02:54:30|15919.49|15839.49|15918.37|15838.37|15919.49|15839.49|15918.37|15838.37|10
1727664880000|2024-09-30 02:54:40|15917.23|15837.23|15916.51|15836.51|15917.23|15837.23|15916.51|15836.51|9
1727664890000|2024-09-30 02:54:50|15916.49|15836.49|15916.38|15836.38|15916.49|15836.49|15916.24|15836.24|10
1727664900000|2024-09-30 02:55:00|15915.24|15835.24|15915.53|15835.53|15915.53|15835.53|15914.72|15834.72|9
1727664910000|2024-09-30 02:55:10|15915.79|15835.79|15916.97|15836.97|15916.97|15836.97|15915.39|15835.39|9
1727664920000|2024-09-30 02:55:20|15917.58|15837.58|15914.15|15834.15|15918|15838|15914.04|15834.04|9
1727664930000|2024-09-30 02:55:30|15913.88|15833.88|15912.37|15832.37|15913.88|15833.88|15912.34|15832.34|10
1727664940000|2024-09-30 02:55:40|15912.2|15832.2|15911.17|15831.17|15912.2|15832.2|15911.11|15831.11|8
1727664950000|2024-09-30 02:55:50|15910.99|15830.99|15909.39|15829.39|15911.77|15831.77|15909.39|15829.39|9
1727664960000|2024-09-30 02:56:00|15908.61|15828.61|15908.96|15828.96|15908.96|15828.96|15907.84|15827.84|9
1727664970000|2024-09-30 02:56:10|15909.49|15829.49|15909.66|15829.66|15909.7|15829.7|15909.3|15829.3|9
1727664980000|2024-09-30 02:56:20|15909.35|15829.35|15909.74|15829.74|15909.76|15829.76|15909.35|15829.35|8
1727664990000|2024-09-30 02:56:30|15909.87|15829.87|15911.01|15831.01|15911.01|15831.01|15909.87|15829.87|8
1727665000000|2024-09-30 02:56:40|15910.99|15830.99|15909.96|15829.96|15910.99|15830.99|15909.96|15829.96|9
1727665010000|2024-09-30 02:56:50|15909.44|15829.44|15909.5|15829.5|15909.61|15829.61|15909.32|15829.32|9
1727665020000|2024-09-30 02:57:00|15909.3|15829.3|15907.51|15827.51|15909.3|15829.3|15907.31|15827.31|10
1727665030000|2024-09-30 02:57:10|15907.53|15827.53|15907.54|15827.54|15907.66|15827.66|15906.53|15826.53|10
1727665040000|2024-09-30 02:57:20|15907.47|15827.47|15905.92|15825.92|15907.5|15827.5|15905.92|15825.92|10
1727665050000|2024-09-30 02:57:30|15905.62|15825.62|15905.32|15825.32|15906.06|15826.06|15905.15|15825.15|10
1727665060000|2024-09-30 02:57:40|15904.63|15824.63|15905.66|15825.66|15905.66|15825.66|15904.47|15824.47|10
1727665070000|2024-09-30 02:57:50|15906.22|15826.22|15910.03|15830.03|15910.03|15830.03|15905.54|15825.54|10
1727665080000|2024-09-30 02:58:00|15910.69|15830.69|15911.44|15831.44|15911.85|15831.85|15910.58|15830.58|10
1727665090000|2024-09-30 02:58:10|15911.31|15831.31|15912.65|15832.65|15912.82|15832.82|15911.31|15831.31|10
1727665100000|2024-09-30 02:58:20|15912.7|15832.7|15912.65|15832.65|15913.58|15833.58|15912.65|15832.65|8
1727665110000|2024-09-30 02:58:30|15912.67|15832.67|15913.66|15833.66|15914.78|15834.78|15912.67|15832.67|7
1727665120000|2024-09-30 02:58:40|15913.73|15833.73|15913.67|15833.67|15913.78|15833.78|15913.47|15833.47|9
1727665130000|2024-09-30 02:58:50|15913.71|15833.71|15913.55|15833.55|15913.78|15833.78|15913.55|15833.55|9
1727665140000|2024-09-30 02:59:00|15913.5|15833.5|15911.69|15831.69|15913.51|15833.51|15911.69|15831.69|10
1727665150000|2024-09-30 02:59:10|15911.44|15831.44|15908.8|15828.8|15911.44|15831.44|15908.8|15828.8|10
1727665160000|2024-09-30 02:59:20|15908.63|15828.63|15906.84|15826.84|15908.63|15828.63|15906.84|15826.84|10
1727665170000|2024-09-30 02:59:30|15906.8|15826.8|15907.37|15827.37|15907.87|15827.87|15906.68|15826.68|9
1727665180000|2024-09-30 02:59:40|15907.9|15827.9|15905.83|15825.83|15907.9|15827.9|15905.61|15825.61|7
1727665190000|2024-09-30 02:59:50|15905.56|15825.56|15905.49|15825.49|15905.56|15825.56|15904.98|15824.98|9
1727665200000|2024-09-30 03:00:00|15905.36|15825.36|15905.79|15825.79|15905.79|15825.79|15905|15825|9
1727665210000|2024-09-30 03:00:10|15905.8|15825.8|15905.87|15825.87|15905.87|15825.87|15904.31|15824.31|10
1727665220000|2024-09-30 03:00:20|15905.9|15825.9|15907.76|15827.76|15907.84|15827.84|15905.8|15825.8|10
1727665230000|2024-09-30 03:00:30|15907.72|15827.72|15913.41|15833.41|15913.41|15833.41|15907.72|15827.72|9
1727665240000|2024-09-30 03:00:40|15913.16|15833.16|15907.15|15827.15|15913.35|15833.35|15907.02|15827.02|10
1727665250000|2024-09-30 03:00:50|15907.23|15827.23|15907.76|15827.76|15908.79|15828.79|15907.23|15827.23|7
1727665260000|2024-09-30 03:01:00|15907.77|15827.77|15906.74|15826.74|15907.78|15827.78|15906.56|15826.56|8
1727665270000|2024-09-30 03:01:10|15906.63|15826.63|15906.58|15826.58|15906.63|15826.63|15906|15826|9
1727665280000|2024-09-30 03:01:20|15906.6|15826.6|15907.8|15827.8|15907.88|15827.88|15906.6|15826.6|9
1727665290000|2024-09-30 03:01:30|15907.9|15827.9|15906.8|15826.8|15908.03|15828.03|15906.39|15826.39|10
1727665300000|2024-09-30 03:01:40|15906.99|15826.99|15906.32|15826.32|15906.99|15826.99|15905.94|15825.94|9
1727665310000|2024-09-30 03:01:50|15905.94|15825.94|15905.72|15825.72|15906.23|15826.23|15905.72|15825.72|9
1727665320000|2024-09-30 03:02:00|15906.32|15826.32|15907.78|15827.78|15908.58|15828.58|15906.29|15826.29|9
1727665330000|2024-09-30 03:02:10|15907.85|15827.85|15908.21|15828.21|15908.21|15828.21|15907.17|15827.17|9
1727665340000|2024-09-30 03:02:20|15910.97|15830.97|15909.43|15829.43|15910.97|15830.97|15909.43|15829.43|10
1727665350000|2024-09-30 03:02:30|15909.31|15829.31|15909.35|15829.35|15909.35|15829.35|15908.88|15828.88|9
1727665360000|2024-09-30 03:02:40|15909.1|15829.1|15910.24|15830.24|15910.24|15830.24|15909.08|15829.08|10
1727665370000|2024-09-30 03:02:50|15910.12|15830.12|15909.32|15829.32|15910.16|15830.16|15909.32|15829.32|9
1727665380000|2024-09-30 03:03:00|15908.91|15828.91|15910.51|15830.51|15910.51|15830.51|15908.53|15828.53|9
1727665390000|2024-09-30 03:03:10|15910.53|15830.53|15911.83|15831.83|15912.19|15832.19|15910.53|15830.53|9
1727665400000|2024-09-30 03:03:20|15912.07|15832.07|15912.16|15832.16|15912.81|15832.81|15911.41|15831.41|10
1727665410000|2024-09-30 03:03:30|15913.96|15833.96|15914.15|15834.15|15914.15|15834.15|15913.96|15833.96|6
1727665420000|2024-09-30 03:03:40|15914.19|15834.19|15913.72|15833.72|15914.2|15834.2|15912.89|15832.89|8
1727665430000|2024-09-30 03:03:50|15913.63|15833.63|15914|15834|15914|15834|15913.59|15833.59|8
1727665440000|2024-09-30 03:04:00|15914.01|15834.01|15917.67|15837.67|15917.67|15837.67|15913.97|15833.97|9
1727665450000|2024-09-30 03:04:10|15917.82|15837.82|15916.62|15836.62|15917.87|15837.87|15916.05|15836.05|10
1727665460000|2024-09-30 03:04:20|15919.32|15839.32|15919.72|15839.72|15919.96|15839.96|15919.17|15839.17|9
1727665470000|2024-09-30 03:04:30|15919.83|15839.83|15918.9|15838.9|15920.24|15840.24|15918.9|15838.9|6
1727665480000|2024-09-30 03:04:40|15918.79|15838.79|15915.7|15835.7|15918.79|15838.79|15915.7|15835.7|10
1727665490000|2024-09-30 03:04:50|15915.53|15835.53|15915.84|15835.84|15915.95|15835.95|15915.39|15835.39|10
1727665500000|2024-09-30 03:05:00|15915.78|15835.78|15912|15832|15916.11|15836.11|15912|15832|10
1727665510000|2024-09-30 03:05:10|15911.16|15831.16|15909.07|15829.07|15911.16|15831.16|15909.07|15829.07|9
1727665520000|2024-09-30 03:05:20|15909.03|15829.03|15909.09|15829.09|15909.51|15829.51|15908.87|15828.87|10
1727665530000|2024-09-30 03:05:30|15908.66|15828.66|15906.48|15826.48|15908.66|15828.66|15906.24|15826.24|9
1727665540000|2024-09-30 03:05:40|15906.46|15826.46|15906.28|15826.28|15908.39|15828.39|15906.28|15826.28|10
1727665550000|2024-09-30 03:05:50|15906.35|15826.35|15909.25|15829.25|15909.25|15829.25|15906.35|15826.35|10
1727665560000|2024-09-30 03:06:00|15910.36|15830.36|15908.23|15828.23|15910.36|15830.36|15908.05|15828.05|10
1727665570000|2024-09-30 03:06:10|15908.75|15828.75|15911.09|15831.09|15911.09|15831.09|15908.75|15828.75|9
1727665580000|2024-09-30 03:06:20|15911.6|15831.6|15912.96|15832.96|15912.96|15832.96|15911.6|15831.6|8
1727665590000|2024-09-30 03:06:30|15912.95|15832.95|15912.94|15832.94|15912.95|15832.95|15912.27|15832.27|10
1727665600000|2024-09-30 03:06:40|15913.33|15833.33|15911.58|15831.58|15913.33|15833.33|15911.58|15831.58|10
1727665610000|2024-09-30 03:06:50|15910.84|15830.84|15907.27|15827.27|15910.84|15830.84|15907.27|15827.27|10
1727665620000|2024-09-30 03:07:00|15907.8|15827.8|15904.81|15824.81|15907.8|15827.8|15904.81|15824.81|10
1727665630000|2024-09-30 03:07:10|15905.45|15825.45|15905.46|15825.46|15905.46|15825.46|15904.88|15824.88|9
1727665640000|2024-09-30 03:07:20|15905.49|15825.49|15903.2|15823.2|15905.49|15825.49|15903.2|15823.2|10
1727665650000|2024-09-30 03:07:30|15903.09|15823.09|15898.99|15818.99|15903.09|15823.09|15897.76|15817.76|9
1727665660000|2024-09-30 03:07:40|15898.79|15818.79|15897.81|15817.81|15898.79|15818.79|15897.81|15817.81|9
1727665670000|2024-09-30 03:07:50|15897.82|15817.82|15894.61|15814.61|15897.88|15817.88|15894.61|15814.61|9
1727665680000|2024-09-30 03:08:00|15894.53|15814.53|15892.26|15812.26|15894.53|15814.53|15892.26|15812.26|10
1727665690000|2024-09-30 03:08:10|15891.66|15811.66|15885.04|15805.04|15891.66|15811.66|15885.04|15805.04|10
1727665700000|2024-09-30 03:08:20|15881.38|15801.38|15878.55|15798.55|15881.38|15801.38|15877.63|15797.63|10
1727665710000|2024-09-30 03:08:30|15878.71|15798.71|15878.88|15798.88|15879.3|15799.3|15877.85|15797.85|9
1727665720000|2024-09-30 03:08:40|15878.65|15798.65|15874.75|15794.75|15878.68|15798.68|15874.56|15794.56|10
1727665730000|2024-09-30 03:08:50|15874.49|15794.49|15875.63|15795.63|15876.45|15796.45|15874.02|15794.02|10
1727665740000|2024-09-30 03:09:00|15875.12|15795.12|15868.11|15788.11|15875.12|15795.12|15867.85|15787.85|10
1727665750000|2024-09-30 03:09:10|15866.56|15786.56|15862.67|15782.67|15868.09|15788.09|15861.99|15781.99|10
1727665760000|2024-09-30 03:09:20|15862.2|15782.2|15861.59|15781.59|15862.2|15782.2|15859.79|15779.79|10
1727665770000|2024-09-30 03:09:30|15863.02|15783.02|15861.97|15781.97|15863.02|15783.02|15861.03|15781.03|10
1727665780000|2024-09-30 03:09:40|15862.22|15782.22|15862.68|15782.68|15864.7|15784.7|15862.22|15782.22|9
1727665790000|2024-09-30 03:09:50|15863.09|15783.09|15865.49|15785.49|15865.49|15785.49|15863.09|15783.09|9
1727665800000|2024-09-30 03:10:00|15865.69|15785.69|15866.23|15786.23|15866.88|15786.88|15865.69|15785.69|9
1727665810000|2024-09-30 03:10:10|15865.41|15785.41|15865.87|15785.87|15865.87|15785.87|15864.88|15784.88|8
1727665820000|2024-09-30 03:10:20|15866.03|15786.03|15865.52|15785.52|15866.08|15786.08|15865.52|15785.52|9
1727665830000|2024-09-30 03:10:30|15865.23|15785.23|15861.85|15781.85|15865.23|15785.23|15861.85|15781.85|9
1727665840000|2024-09-30 03:10:40|15861.86|15781.86|15862.84|15782.84|15862.84|15782.84|15860.26|15780.26|9
1727665850000|2024-09-30 03:10:50|15862.88|15782.88|15861.6|15781.6|15863.93|15783.93|15861.6|15781.6|10
1727665860000|2024-09-30 03:11:00|15861.3|15781.3|15862.2|15782.2|15862.2|15782.2|15860.91|15780.91|10
1727665870000|2024-09-30 03:11:10|15862.19|15782.19|15864.33|15784.33|15864.68|15784.68|15861.78|15781.78|10
1727665880000|2024-09-30 03:11:20|15864.89|15784.89|15865.17|15785.17|15865.45|15785.45|15864.89|15784.89|10
1727665890000|2024-09-30 03:11:30|15865.34|15785.34|15863.3|15783.3|15865.82|15785.82|15863.3|15783.3|10
1727665900000|2024-09-30 03:11:40|15863.53|15783.53|15863.82|15783.82|15865.33|15785.33|15863.53|15783.53|10
1727665910000|2024-09-30 03:11:50|15863.81|15783.81|15864.24|15784.24|15864.24|15784.24|15861.42|15781.42|10
1727665920000|2024-09-30 03:12:00|15865.17|15785.17|15864.4|15784.4|15865.29|15785.29|15862.42|15782.42|9
1727665930000|2024-09-30 03:12:10|15864.52|15784.52|15863.52|15783.52|15864.52|15784.52|15863.52|15783.52|8
1727665940000|2024-09-30 03:12:20|15863.6|15783.6|15865.01|15785.01|15865.01|15785.01|15863.6|15783.6|10
1727665950000|2024-09-30 03:12:30|15865.6|15785.6|15867.59|15787.59|15867.59|15787.59|15865.58|15785.58|6
1727665960000|2024-09-30 03:12:40|15867.65|15787.65|15874.75|15794.75|15874.75|15794.75|15867.65|15787.65|10
1727665970000|2024-09-30 03:12:50|15874.99|15794.99|15880.02|15800.02|15880.02|15800.02|15874.99|15794.99|10
1727665980000|2024-09-30 03:13:00|15885.2|15805.2|15886.34|15806.34|15886.6|15806.6|15885.2|15805.2|9
1727665990000|2024-09-30 03:13:10|15886.27|15806.27|15884.15|15804.15|15886.27|15806.27|15884.07|15804.07|10
1727666000000|2024-09-30 03:13:20|15884.11|15804.11|15884.88|15804.88|15884.88|15804.88|15883.24|15803.24|9
1727666010000|2024-09-30 03:13:30|15884.9|15804.9|15886.27|15806.27|15886.27|15806.27|15884.11|15804.11|10
1727666020000|2024-09-30 03:13:40|15886.02|15806.02|15888.7|15808.7|15888.78|15808.78|15886.02|15806.02|10
1727666030000|2024-09-30 03:13:50|15888.73|15808.73|15890.24|15810.24|15890.27|15810.27|15888.73|15808.73|9
1727666040000|2024-09-30 03:14:00|15891.13|15811.13|15892.51|15812.51|15892.51|15812.51|15890.99|15810.99|8
1727666050000|2024-09-30 03:14:10|15892.57|15812.57|15892.79|15812.79|15892.79|15812.79|15892.5|15812.5|9
1727666060000|2024-09-30 03:14:20|15901.72|15821.72|15908.14|15828.14|15908.14|15828.14|15901.72|15821.72|10
1727666070000|2024-09-30 03:14:30|15908.16|15828.16|15911.31|15831.31|15911.31|15831.31|15908.16|15828.16|10
1727666080000|2024-09-30 03:14:40|15911.39|15831.39|15911.11|15831.11|15911.64|15831.64|15910.8|15830.8|10
1727666090000|2024-09-30 03:14:50|15911.18|15831.18|15910.64|15830.64|15912.59|15832.59|15910.63|15830.63|10
1727666100000|2024-09-30 03:15:00|15910.78|15830.78|15911.82|15831.82|15912.06|15832.06|15910.48|15830.48|10
1727666110000|2024-09-30 03:15:10|15911.78|15831.78|15904.58|15824.58|15912.14|15832.14|15904.58|15824.58|10
1727666120000|2024-09-30 03:15:20|15904.45|15824.45|15905.65|15825.65|15906.02|15826.02|15903.62|15823.62|9
1727666130000|2024-09-30 03:15:30|15905.07|15825.07|15898.5|15818.5|15905.18|15825.18|15898.5|15818.5|9
1727666140000|2024-09-30 03:15:40|15898.47|15818.47|15899|15819|15899.17|15819.17|15898.31|15818.31|9
1727666150000|2024-09-30 03:15:50|15899.01|15819.01|15901.25|15821.25|15901.68|15821.68|15899.01|15819.01|9
1727666160000|2024-09-30 03:16:00|15901.13|15821.13|15903.94|15823.94|15903.94|15823.94|15901.13|15821.13|10
1727666170000|2024-09-30 03:16:10|15904.02|15824.02|15903.79|15823.79|15904.02|15824.02|15903.27|15823.27|10
1727666180000|2024-09-30 03:16:20|15903.82|15823.82|15902.96|15822.96|15905.2|15825.2|15902.96|15822.96|10
1727666190000|2024-09-30 03:16:30|15902.88|15822.88|15901.67|15821.67|15902.88|15822.88|15900.98|15820.98|10
1727666200000|2024-09-30 03:16:40|15901.78|15821.78|15898.9|15818.9|15901.78|15821.78|15898.42|15818.42|10
1727666210000|2024-09-30 03:16:50|15898.91|15818.91|15901.04|15821.04|15901.47|15821.47|15898.91|15818.91|10
1727666220000|2024-09-30 03:17:00|15900.71|15820.71|15902.28|15822.28|15902.28|15822.28|15900.46|15820.46|8
1727666230000|2024-09-30 03:17:10|15902.31|15822.31|15901.18|15821.18|15902.31|15822.31|15901.06|15821.06|9
1727666240000|2024-09-30 03:17:20|15901.49|15821.49|15902|15822|15902|15822|15901.11|15821.11|10
1727666250000|2024-09-30 03:17:30|15902.3|15822.3|15901.37|15821.37|15902.9|15822.9|15901.37|15821.37|10
1727666260000|2024-09-30 03:17:40|15901.22|15821.22|15898.7|15818.7|15901.22|15821.22|15898.38|15818.38|9
1727666270000|2024-09-30 03:17:50|15898.73|15818.73|15902.13|15822.13|15902.13|15822.13|15898.73|15818.73|9
1727666280000|2024-09-30 03:18:00|15902.29|15822.29|15904.19|15824.19|15904.19|15824.19|15902.29|15822.29|10
1727666290000|2024-09-30 03:18:10|15904.22|15824.22|15907.36|15827.36|15907.36|15827.36|15904.22|15824.22|10
1727666300000|2024-09-30 03:18:20|15907.29|15827.29|15906.33|15826.33|15907.29|15827.29|15905.87|15825.87|7
1727666310000|2024-09-30 03:18:30|15906.12|15826.12|15907.1|15827.1|15907.56|15827.56|15906.12|15826.12|9
1727666320000|2024-09-30 03:18:40|15907.07|15827.07|15906.53|15826.53|15907.1|15827.1|15906.53|15826.53|9
1727666330000|2024-09-30 03:18:50|15906.52|15826.52|15907.36|15827.36|15907.36|15827.36|15906.51|15826.51|9
1727666340000|2024-09-30 03:19:00|15907.37|15827.37|15906.91|15826.91|15907.37|15827.37|15906.19|15826.19|8
1727666350000|2024-09-30 03:19:10|15906.96|15826.96|15908.8|15828.8|15909.23|15829.23|15906.96|15826.96|9
1727666360000|2024-09-30 03:19:20|15909.12|15829.12|15918.71|15838.71|15918.81|15838.81|15908.91|15828.91|10
1727666370000|2024-09-30 03:19:30|15917.96|15837.96|15919.68|15839.68|15919.68|15839.68|15917.96|15837.96|10
1727666380000|2024-09-30 03:19:40|15920.41|15840.41|15920.59|15840.59|15920.89|15840.89|15920.26|15840.26|9
1727666390000|2024-09-30 03:19:50|15920.18|15840.18|15919.55|15839.55|15920.18|15840.18|15919.3|15839.3|6
1727666400000|2024-09-30 03:20:00|15919.7|15839.7|15920.13|15840.13|15920.69|15840.69|15919.7|15839.7|10
1727666410000|2024-09-30 03:20:10|15920.11|15840.11|15917.23|15837.23|15920.52|15840.52|15917.19|15837.19|10
1727666420000|2024-09-30 03:20:20|15915.99|15835.99|15915.72|15835.72|15915.99|15835.99|15915.72|15835.72|10
1727666430000|2024-09-30 03:20:30|15915.81|15835.81|15916.98|15836.98|15916.98|15836.98|15915.7|15835.7|10
1727666440000|2024-09-30 03:20:40|15916.97|15836.97|15916.52|15836.52|15916.97|15836.97|15915.62|15835.62|10
1727666450000|2024-09-30 03:20:50|15916.47|15836.47|15915.92|15835.92|15916.47|15836.47|15915.67|15835.67|8
1727666460000|2024-09-30 03:21:00|15915.91|15835.91|15916.89|15836.89|15917.18|15837.18|15915.31|15835.31|9
1727666470000|2024-09-30 03:21:10|15917.04|15837.04|15916.83|15836.83|15917.61|15837.61|15916.83|15836.83|9
1727666480000|2024-09-30 03:21:20|15916.77|15836.77|15916.53|15836.53|15916.85|15836.85|15916.47|15836.47|9
1727666490000|2024-09-30 03:21:30|15917.04|15837.04|15917.14|15837.14|15917.14|15837.14|15916.55|15836.55|7
1727666500000|2024-09-30 03:21:40|15917.18|15837.18|15918.55|15838.55|15918.55|15838.55|15916.83|15836.83|10
1727666510000|2024-09-30 03:21:50|15919.59|15839.59|15922.99|15842.99|15922.99|15842.99|15919.59|15839.59|10
1727666520000|2024-09-30 03:22:00|15922.91|15842.91|15923.02|15843.02|15923.45|15843.45|15921.9|15841.9|10
1727666530000|2024-09-30 03:22:10|15923.06|15843.06|15926.1|15846.1|15926.26|15846.26|15922.93|15842.93|10
1727666540000|2024-09-30 03:22:20|15926.04|15846.04|15924.33|15844.33|15926.04|15846.04|15923.95|15843.95|8
1727666550000|2024-09-30 03:22:30|15924.04|15844.04|15922.57|15842.57|15924.3|15844.3|15922.57|15842.57|10
1727666560000|2024-09-30 03:22:40|15921.31|15841.31|15920.53|15840.53|15921.31|15841.31|15920|15840|9
1727666570000|2024-09-30 03:22:50|15920.54|15840.54|15919.54|15839.54|15920.54|15840.54|15919.54|15839.54|9
1727666580000|2024-09-30 03:23:00|15919.69|15839.69|15921.14|15841.14|15921.14|15841.14|15919.69|15839.69|9
1727666590000|2024-09-30 03:23:10|15921.18|15841.18|15919.49|15839.49|15921.45|15841.45|15919.48|15839.48|10
1727666600000|2024-09-30 03:23:20|15919.69|15839.69|15919.41|15839.41|15919.72|15839.72|15919.39|15839.39|8
1727666610000|2024-09-30 03:23:30|15919.56|15839.56|15920.13|15840.13|15920.61|15840.61|15919.55|15839.55|9
1727666620000|2024-09-30 03:23:40|15922.6|15842.6|15923.17|15843.17|15923.17|15843.17|15921.38|15841.38|9
1727666630000|2024-09-30 03:23:50|15923.88|15843.88|15924.03|15844.03|15924.06|15844.06|15923.74|15843.74|8
1727666640000|2024-09-30 03:24:00|15924.02|15844.02|15924.37|15844.37|15924.37|15844.37|15924.02|15844.02|5
1727666650000|2024-09-30 03:24:10|15924.38|15844.38|15925.24|15845.24|15925.35|15845.35|15924.38|15844.38|10
1727666660000|2024-09-30 03:24:20|15925.48|15845.48|15926.04|15846.04|15926.28|15846.28|15925.48|15845.48|10
1727666670000|2024-09-30 03:24:30|15925.86|15845.86|15923.46|15843.46|15925.86|15845.86|15923.3|15843.3|9
1727666680000|2024-09-30 03:24:40|15923.35|15843.35|15923.24|15843.24|15923.66|15843.66|15922.35|15842.35|10
1727666690000|2024-09-30 03:24:50|15923.25|15843.25|15924.2|15844.2|15924.2|15844.2|15923.21|15843.21|8
1727666700000|2024-09-30 03:25:00|15924.21|15844.21|15924.83|15844.83|15924.83|15844.83|15924.13|15844.13|10
1727666710000|2024-09-30 03:25:10|15925.46|15845.46|15924.15|15844.15|15925.46|15845.46|15924.15|15844.15|9
1727666720000|2024-09-30 03:25:20|15924.8|15844.8|15924.73|15844.73|15924.8|15844.8|15924.67|15844.67|7
1727666730000|2024-09-30 03:25:30|15924.79|15844.79|15925.27|15845.27|15925.3|15845.3|15924.79|15844.79|8
1727666740000|2024-09-30 03:25:40|15925.28|15845.28|15922.47|15842.47|15925.28|15845.28|15922.47|15842.47|9
1727666750000|2024-09-30 03:25:50|15921.97|15841.97|15920.51|15840.51|15921.97|15841.97|15920.51|15840.51|10
1727666760000|2024-09-30 03:26:00|15920.47|15840.47|15920.64|15840.64|15921.16|15841.16|15920.45|15840.45|9
1727666770000|2024-09-30 03:26:10|15920.53|15840.53|15920.01|15840.01|15920.86|15840.86|15920.01|15840.01|9
1727666780000|2024-09-30 03:26:20|15919.99|15839.99|15917.93|15837.93|15919.99|15839.99|15917.68|15837.68|9
1727666790000|2024-09-30 03:26:30|15917.96|15837.96|15917.92|15837.92|15918.04|15838.04|15917.91|15837.91|8
1727666800000|2024-09-30 03:26:40|15917.87|15837.87|15917.9|15837.9|15917.9|15837.9|15917.76|15837.76|9
1727666810000|2024-09-30 03:26:50|15917.69|15837.69|15917.58|15837.58|15917.71|15837.71|15917.51|15837.51|6
1727666820000|2024-09-30 03:27:00|15917.57|15837.57|15917.18|15837.18|15917.57|15837.57|15916.89|15836.89|9
1727666830000|2024-09-30 03:27:10|15917.2|15837.2|15914.62|15834.62|15917.2|15837.2|15914.61|15834.61|9
1727666840000|2024-09-30 03:27:20|15914.65|15834.65|15916.09|15836.09|15916.09|15836.09|15914.61|15834.61|9
1727666850000|2024-09-30 03:27:30|15916.1|15836.1|15917.53|15837.53|15918.06|15838.06|15916.1|15836.1|8
1727666860000|2024-09-30 03:27:40|15917.11|15837.11|15916.18|15836.18|15917.11|15837.11|15916.12|15836.12|8
1727666870000|2024-09-30 03:27:50|15916.17|15836.17|15914.46|15834.46|15916.17|15836.17|15914.45|15834.45|8
1727666880000|2024-09-30 03:28:00|15914.36|15834.36|15914.87|15834.87|15915.24|15835.24|15914.32|15834.32|6
1727666890000|2024-09-30 03:28:10|15914.75|15834.75|15914.82|15834.82|15915.49|15835.49|15914.53|15834.53|10
1727666900000|2024-09-30 03:28:20|15914.51|15834.51|15914.12|15834.12|15914.51|15834.51|15913.76|15833.76|10
1727666910000|2024-09-30 03:28:30|15914.34|15834.34|15914.6|15834.6|15914.62|15834.62|15914.34|15834.34|10
1727666920000|2024-09-30 03:28:40|15914.59|15834.59|15915.49|15835.49|15915.5|15835.5|15914.59|15834.59|9
1727666930000|2024-09-30 03:28:50|15915.51|15835.51|15918.35|15838.35|15918.49|15838.49|15915.29|15835.29|10
1727666940000|2024-09-30 03:29:00|15918.26|15838.26|15918.56|15838.56|15919.1|15839.1|15917.66|15837.66|10
1727666950000|2024-09-30 03:29:10|15919.8|15839.8|15919.11|15839.11|15919.81|15839.81|15918.82|15838.82|8
1727666960000|2024-09-30 03:29:20|15919.1|15839.1|15918.82|15838.82|15919.13|15839.13|15918.79|15838.79|7
1727666970000|2024-09-30 03:29:30|15918.81|15838.81|15920.1|15840.1|15920.1|15840.1|15918.63|15838.63|8
1727666980000|2024-09-30 03:29:40|15920.11|15840.11|15920.4|15840.4|15920.41|15840.41|15920.11|15840.11|9
1727666990000|2024-09-30 03:29:50|15920.37|15840.37|15921.51|15841.51|15921.51|15841.51|15920.34|15840.34|8
1727667000000|2024-09-30 03:30:00|15921.6|15841.6|15921.4|15841.4|15922.48|15842.48|15921.31|15841.31|10
1727667010000|2024-09-30 03:30:10|15921.54|15841.54|15919.69|15839.69|15921.54|15841.54|15919.69|15839.69|10
1727667020000|2024-09-30 03:30:20|15919.7|15839.7|15917.81|15837.81|15919.71|15839.71|15917.81|15837.81|8
1727667030000|2024-09-30 03:30:30|15917.75|15837.75|15920.26|15840.26|15920.26|15840.26|15917.75|15837.75|9
1727667040000|2024-09-30 03:30:40|15920.29|15840.29|15920.19|15840.19|15923.12|15843.12|15920.19|15840.19|10
1727667050000|2024-09-30 03:30:50|15920.18|15840.18|15922.59|15842.59|15923.31|15843.31|15920.18|15840.18|9
1727667060000|2024-09-30 03:31:00|15922.26|15842.26|15922.97|15842.97|15923.14|15843.14|15922.15|15842.15|10
1727667070000|2024-09-30 03:31:10|15921.81|15841.81|15921.16|15841.16|15921.81|15841.81|15921.16|15841.16|10
1727667080000|2024-09-30 03:31:20|15921.17|15841.17|15921.38|15841.38|15921.38|15841.38|15920.96|15840.96|9
1727667090000|2024-09-30 03:31:30|15921.37|15841.37|15925.16|15845.16|15925.16|15845.16|15921.37|15841.37|9
1727667100000|2024-09-30 03:31:40|15925.5|15845.5|15926.69|15846.69|15926.69|15846.69|15925.5|15845.5|9
1727667110000|2024-09-30 03:31:50|15926.68|15846.68|15927.31|15847.31|15927.37|15847.37|15926.66|15846.66|9
1727667120000|2024-09-30 03:32:00|15926.3|15846.3|15926.37|15846.37|15926.37|15846.37|15925.61|15845.61|9
1727667130000|2024-09-30 03:32:10|15926.7|15846.7|15925.96|15845.96|15926.91|15846.91|15925.96|15845.96|7
1727667140000|2024-09-30 03:32:20|15926.13|15846.13|15927.63|15847.63|15927.63|15847.63|15926.13|15846.13|6
1727667150000|2024-09-30 03:32:30|15927.68|15847.68|15926.88|15846.88|15928.79|15848.79|15926.88|15846.88|10
1727667160000|2024-09-30 03:32:40|15926.3|15846.3|15925.38|15845.38|15926.58|15846.58|15925.38|15845.38|10
1727667170000|2024-09-30 03:32:50|15925.37|15845.37|15925.82|15845.82|15925.82|15845.82|15925.17|15845.17|7
1727667180000|2024-09-30 03:33:00|15925.88|15845.88|15925.47|15845.47|15926.85|15846.85|15925.47|15845.47|10
1727667190000|2024-09-30 03:33:10|15925.5|15845.5|15925.39|15845.39|15925.5|15845.5|15925.25|15845.25|6
1727667200000|2024-09-30 03:33:20|15925.58|15845.58|15925.42|15845.42|15925.58|15845.58|15925.14|15845.14|8
1727667210000|2024-09-30 03:33:30|15926.97|15846.97|15926.54|15846.54|15927.17|15847.17|15926.54|15846.54|8
1727667220000|2024-09-30 03:33:40|15926.61|15846.61|15925.98|15845.98|15926.61|15846.61|15925.52|15845.52|10
1727667230000|2024-09-30 03:33:50|15927.71|15847.71|15927.64|15847.64|15927.71|15847.71|15927.4|15847.4|9
1727667240000|2024-09-30 03:34:00|15927.59|15847.59|15926.28|15846.28|15927.59|15847.59|15926.28|15846.28|9
1727667250000|2024-09-30 03:34:10|15926.21|15846.21|15925.66|15845.66|15926.21|15846.21|15925.66|15845.66|9
1727667260000|2024-09-30 03:34:20|15925.98|15845.98|15927.06|15847.06|15927.06|15847.06|15925.98|15845.98|9
1727667270000|2024-09-30 03:34:30|15926.41|15846.41|15928.16|15848.16|15928.16|15848.16|15926.17|15846.17|10
1727667280000|2024-09-30 03:34:40|15928.2|15848.2|15927.77|15847.77|15928.43|15848.43|15927.73|15847.73|9
1727667290000|2024-09-30 03:34:50|15927.81|15847.81|15928.28|15848.28|15928.39|15848.39|15927.79|15847.79|8
1727667300000|2024-09-30 03:35:00|15928.31|15848.31|15929.64|15849.64|15930.99|15850.99|15928.31|15848.31|9
1727667310000|2024-09-30 03:35:10|15929.63|15849.63|15930.47|15850.47|15930.74|15850.74|15929.63|15849.63|8
1727667320000|2024-09-30 03:35:20|15930.75|15850.75|15936.62|15856.62|15936.62|15856.62|15930.75|15850.75|8
1727667330000|2024-09-30 03:35:30|15936.4|15856.4|15935.57|15855.57|15937.02|15857.02|15935.34|15855.34|10
1727667340000|2024-09-30 03:35:40|15935.58|15855.58|15934.99|15854.99|15935.86|15855.86|15934.81|15854.81|9
1727667350000|2024-09-30 03:35:50|15934.91|15854.91|15935.11|15855.11|15935.28|15855.28|15934.82|15854.82|10
1727667360000|2024-09-30 03:36:00|15935.07|15855.07|15935.74|15855.74|15936.38|15856.38|15935.07|15855.07|9
1727667370000|2024-09-30 03:36:10|15936|15856|15937.21|15857.21|15937.21|15857.21|15936|15856|10
1727667380000|2024-09-30 03:36:20|15937.59|15857.59|15939.52|15859.52|15939.52|15859.52|15937.59|15857.59|8
1727667390000|2024-09-30 03:36:30|15940.41|15860.41|15941.16|15861.16|15941.39|15861.39|15939.28|15859.28|10
1727667400000|2024-09-30 03:36:40|15940.47|15860.47|15944.8|15864.8|15944.8|15864.8|15940.47|15860.47|10
1727667410000|2024-09-30 03:36:50|15944.04|15864.04|15945.31|15865.31|15945.31|15865.31|15943.59|15863.59|8
1727667420000|2024-09-30 03:37:00|15945.23|15865.23|15945.83|15865.83|15945.83|15865.83|15945.23|15865.23|10
1727667430000|2024-09-30 03:37:10|15946.1|15866.1|15946.55|15866.55|15947.33|15867.33|15946.1|15866.1|8
1727667440000|2024-09-30 03:37:20|15947.37|15867.37|15948.67|15868.67|15948.75|15868.75|15947.37|15867.37|10
1727667450000|2024-09-30 03:37:30|15948.71|15868.71|15951.36|15871.36|15951.7|15871.7|15948.7|15868.7|10
1727667460000|2024-09-30 03:37:40|15951.35|15871.35|15951.35|15871.35|15952.22|15872.22|15950.74|15870.74|10
1727667470000|2024-09-30 03:37:50|15951.43|15871.43|15951.66|15871.66|15951.91|15871.91|15951.41|15871.41|10
1727667480000|2024-09-30 03:38:00|15951.4|15871.4|15950.89|15870.89|15951.4|15871.4|15950.65|15870.65|9
1727667490000|2024-09-30 03:38:10|15950.91|15870.91|15950.57|15870.57|15950.91|15870.91|15950.15|15870.15|10
1727667500000|2024-09-30 03:38:20|15950.88|15870.88|15950.86|15870.86|15950.96|15870.96|15950.46|15870.46|8
1727667510000|2024-09-30 03:38:30|15950.8|15870.8|15952.19|15872.19|15952.24|15872.24|15949.76|15869.76|9
1727667520000|2024-09-30 03:38:40|15952.43|15872.43|15952.24|15872.24|15952.98|15872.98|15951.93|15871.93|10
1727667530000|2024-09-30 03:38:50|15952.28|15872.28|15952.7|15872.7|15952.82|15872.82|15952.28|15872.28|7
1727667540000|2024-09-30 03:39:00|15952.72|15872.72|15952.87|15872.87|15953.03|15873.03|15952.72|15872.72|5
1727667550000|2024-09-30 03:39:10|15952.86|15872.86|15951.08|15871.08|15952.97|15872.97|15951.08|15871.08|8
1727667560000|2024-09-30 03:39:20|15951.66|15871.66|15953.18|15873.18|15953.18|15873.18|15951.66|15871.66|6
1727667570000|2024-09-30 03:39:30|15953.26|15873.26|15953.73|15873.73|15953.73|15873.73|15953.24|15873.24|9
1727667580000|2024-09-30 03:39:40|15953.81|15873.81|15954.82|15874.82|15954.82|15874.82|15953.81|15873.81|8
1727667590000|2024-09-30 03:39:50|15954.36|15874.36|15954.75|15874.75|15954.91|15874.91|15953.86|15873.86|9
1727667600000|2024-09-30 03:40:00|15954.8|15874.8|15955.01|15875.01|15955.01|15875.01|15954.42|15874.42|10
1727667610000|2024-09-30 03:40:10|15955.13|15875.13|15953.74|15873.74|15955.13|15875.13|15953.48|15873.48|10
1727667620000|2024-09-30 03:40:20|15953.7|15873.7|15951.22|15871.22|15953.7|15873.7|15951.16|15871.16|10
1727667630000|2024-09-30 03:40:30|15951.18|15871.18|15952.54|15872.54|15952.54|15872.54|15951.16|15871.16|8
1727667640000|2024-09-30 03:40:40|15953.5|15873.5|15954.73|15874.73|15954.73|15874.73|15953.5|15873.5|8
1727667650000|2024-09-30 03:40:50|15954.76|15874.76|15956.88|15876.88|15956.88|15876.88|15954.05|15874.05|9
1727667660000|2024-09-30 03:41:00|15956.41|15876.41|15956.17|15876.17|15957.05|15877.05|15956.16|15876.16|9
1727667670000|2024-09-30 03:41:10|15956.2|15876.2|15956.44|15876.44|15956.73|15876.73|15956.03|15876.03|8
1727667680000|2024-09-30 03:41:20|15954.55|15874.55|15955.64|15875.64|15955.64|15875.64|15954.55|15874.55|9
1727667690000|2024-09-30 03:41:30|15955.56|15875.56|15955.3|15875.3|15955.83|15875.83|15955.3|15875.3|10
1727667700000|2024-09-30 03:41:40|15955.45|15875.45|15955.85|15875.85|15955.85|15875.85|15955.39|15875.39|9
1727667710000|2024-09-30 03:41:50|15955.88|15875.88|15955.87|15875.87|15955.91|15875.91|15955.73|15875.73|7
1727667720000|2024-09-30 03:42:00|15956.21|15876.21|15956.81|15876.81|15956.81|15876.81|15955.92|15875.92|8
1727667730000|2024-09-30 03:42:10|15956.93|15876.93|15957.33|15877.33|15957.71|15877.71|15956.93|15876.93|8
1727667740000|2024-09-30 03:42:20|15956.53|15876.53|15956.17|15876.17|15956.59|15876.59|15956.17|15876.17|9
1727667750000|2024-09-30 03:42:30|15955.82|15875.82|15955.61|15875.61|15956.28|15876.28|15954.94|15874.94|10
1727667760000|2024-09-30 03:42:40|15955.49|15875.49|15955.66|15875.66|15955.72|15875.72|15955.37|15875.37|7
1727667770000|2024-09-30 03:42:50|15955.64|15875.64|15956.01|15876.01|15956.03|15876.03|15955.3|15875.3|7
1727667780000|2024-09-30 03:43:00|15956.02|15876.02|15955.98|15875.98|15956.04|15876.04|15955.95|15875.95|9
1727667790000|2024-09-30 03:43:10|15955.97|15875.97|15955.62|15875.62|15956.05|15876.05|15955.16|15875.16|9
1727667800000|2024-09-30 03:43:20|15955.65|15875.65|15956.32|15876.32|15956.32|15876.32|15955.52|15875.52|9
1727667810000|2024-09-30 03:43:30|15956.35|15876.35|15955.59|15875.59|15956.5|15876.5|15955.59|15875.59|9
1727667820000|2024-09-30 03:43:40|15955.78|15875.78|15956.23|15876.23|15957.25|15877.25|15955.78|15875.78|10
1727667830000|2024-09-30 03:43:50|15956.25|15876.25|15956.73|15876.73|15957.01|15877.01|15956.05|15876.05|9
1727667840000|2024-09-30 03:44:00|15956.41|15876.41|15952.2|15872.2|15956.41|15876.41|15951.62|15871.62|10
1727667850000|2024-09-30 03:44:10|15952.24|15872.24|15952.18|15872.18|15952.72|15872.72|15952.05|15872.05|9
1727667860000|2024-09-30 03:44:20|15952.08|15872.08|15951.98|15871.98|15952.08|15872.08|15951.9|15871.9|9
1727667870000|2024-09-30 03:44:30|15951.94|15871.94|15946.85|15866.85|15951.94|15871.94|15946.85|15866.85|10
1727667880000|2024-09-30 03:44:40|15946.84|15866.84|15948.15|15868.15|15948.73|15868.73|15946.84|15866.84|10
1727667890000|2024-09-30 03:44:50|15948.35|15868.35|15946.57|15866.57|15948.35|15868.35|15945.96|15865.96|10
1727667900000|2024-09-30 03:45:00|15946.41|15866.41|15947.42|15867.42|15947.45|15867.45|15946.35|15866.35|10
1727667910000|2024-09-30 03:45:10|15947.46|15867.46|15945.18|15865.18|15947.48|15867.48|15945.17|15865.17|10
1727667920000|2024-09-30 03:45:20|15945.03|15865.03|15943.79|15863.79|15945.04|15865.04|15943.65|15863.65|8
1727667930000|2024-09-30 03:45:30|15943.8|15863.8|15942.37|15862.37|15943.8|15863.8|15942.13|15862.13|10
1727667940000|2024-09-30 03:45:40|15943.38|15863.38|15943.63|15863.63|15944.17|15864.17|15943.35|15863.35|10
1727667950000|2024-09-30 03:45:50|15944.36|15864.36|15944.26|15864.26|15944.36|15864.36|15943.76|15863.76|9
1727667960000|2024-09-30 03:46:00|15944|15864|15946.3|15866.3|15946.43|15866.43|15943.8|15863.8|10
1727667970000|2024-09-30 03:46:10|15946.1|15866.1|15948.48|15868.48|15948.7|15868.7|15946.1|15866.1|9
1727667980000|2024-09-30 03:46:20|15948.54|15868.54|15948.26|15868.26|15948.67|15868.67|15948.17|15868.17|10
1727667990000|2024-09-30 03:46:30|15948.24|15868.24|15949.46|15869.46|15949.46|15869.46|15948.19|15868.19|10
1727668000000|2024-09-30 03:46:40|15949.15|15869.15|15947.34|15867.34|15949.15|15869.15|15946.57|15866.57|10
1727668010000|2024-09-30 03:46:50|15947.39|15867.39|15947.9|15867.9|15948.1|15868.1|15946.66|15866.66|8
1727668020000|2024-09-30 03:47:00|15947.76|15867.76|15950.05|15870.05|15950.05|15870.05|15947.7|15867.7|9
1727668030000|2024-09-30 03:47:10|15950.07|15870.07|15949.34|15869.34|15950.07|15870.07|15948.98|15868.98|10
1727668040000|2024-09-30 03:47:20|15948.55|15868.55|15949.45|15869.45|15950.37|15870.37|15948.49|15868.49|10
1727668050000|2024-09-30 03:47:30|15949.48|15869.48|15949.1|15869.1|15949.48|15869.48|15949.1|15869.1|9
1727668060000|2024-09-30 03:47:40|15949.09|15869.09|15947.45|15867.45|15949.09|15869.09|15947.45|15867.45|7
1727668070000|2024-09-30 03:47:50|15947.4|15867.4|15947.38|15867.38|15947.46|15867.46|15946.95|15866.95|9
1727668080000|2024-09-30 03:48:00|15946.18|15866.18|15944.75|15864.75|15946.18|15866.18|15944.75|15864.75|9
1727668090000|2024-09-30 03:48:10|15943.37|15863.37|15942.33|15862.33|15943.37|15863.37|15941.91|15861.91|9
1727668100000|2024-09-30 03:48:20|15942.31|15862.31|15944.17|15864.17|15944.17|15864.17|15942.3|15862.3|8
1727668110000|2024-09-30 03:48:30|15944.09|15864.09|15945.48|15865.48|15945.5|15865.5|15944.09|15864.09|10
1727668120000|2024-09-30 03:48:40|15945.49|15865.49|15946.13|15866.13|15946.13|15866.13|15945.22|15865.22|10
1727668130000|2024-09-30 03:48:50|15946.15|15866.15|15945.33|15865.33|15946.15|15866.15|15945.33|15865.33|6
1727668140000|2024-09-30 03:49:00|15944.57|15864.57|15943.88|15863.88|15944.57|15864.57|15943.88|15863.88|10
1727668150000|2024-09-30 03:49:10|15943.83|15863.83|15942.19|15862.19|15943.9|15863.9|15942.19|15862.19|9
1727668160000|2024-09-30 03:49:20|15942.16|15862.16|15941.87|15861.87|15942.16|15862.16|15941.87|15861.87|8
1727668170000|2024-09-30 03:49:30|15941.83|15861.83|15942.68|15862.68|15942.68|15862.68|15941.44|15861.44|9
1727668180000|2024-09-30 03:49:40|15943.09|15863.09|15941.86|15861.86|15943.58|15863.58|15941.86|15861.86|8
1727668190000|2024-09-30 03:49:50|15941.89|15861.89|15941.79|15861.79|15941.9|15861.9|15941.79|15861.79|4
1727668200000|2024-09-30 03:50:00|15941.8|15861.8|15941.53|15861.53|15941.8|15861.8|15941.4|15861.4|8
1727668210000|2024-09-30 03:50:10|15941.52|15861.52|15941.77|15861.77|15941.81|15861.81|15941.47|15861.47|9
1727668220000|2024-09-30 03:50:20|15941.76|15861.76|15942.3|15862.3|15942.3|15862.3|15941.76|15861.76|8
1727668230000|2024-09-30 03:50:30|15942.34|15862.34|15944.82|15864.82|15944.95|15864.95|15942.34|15862.34|10
1727668240000|2024-09-30 03:50:40|15943.93|15863.93|15943.39|15863.39|15943.93|15863.93|15943.39|15863.39|8
1727668250000|2024-09-30 03:50:50|15943.4|15863.4|15942.51|15862.51|15943.4|15863.4|15942.51|15862.51|9
1727668260000|2024-09-30 03:51:00|15942.52|15862.52|15943.01|15863.01|15943.02|15863.02|15942.47|15862.47|8
1727668270000|2024-09-30 03:51:10|15942.56|15862.56|15942.28|15862.28|15942.56|15862.56|15942.2|15862.2|10
1727668280000|2024-09-30 03:51:20|15942.34|15862.34|15945.47|15865.47|15945.47|15865.47|15942.34|15862.34|9
1727668290000|2024-09-30 03:51:30|15945.68|15865.68|15945.25|15865.25|15945.77|15865.77|15945.25|15865.25|10
1727668300000|2024-09-30 03:51:40|15945.23|15865.23|15943.99|15863.99|15945.23|15865.23|15943.99|15863.99|10
1727668310000|2024-09-30 03:51:50|15944.03|15864.03|15944.55|15864.55|15944.88|15864.88|15943.7|15863.7|8
1727668320000|2024-09-30 03:52:00|15944.44|15864.44|15943.13|15863.13|15944.44|15864.44|15943.13|15863.13|8
1727668330000|2024-09-30 03:52:10|15943.17|15863.17|15944.61|15864.61|15944.61|15864.61|15943.17|15863.17|10
1727668340000|2024-09-30 03:52:20|15944.21|15864.21|15943.03|15863.03|15944.21|15864.21|15943.03|15863.03|9
1727668350000|2024-09-30 03:52:30|15943.04|15863.04|15943.38|15863.38|15943.4|15863.4|15942.95|15862.95|7
1727668360000|2024-09-30 03:52:40|15943.39|15863.39|15945.57|15865.57|15945.57|15865.57|15943.39|15863.39|10
1727668370000|2024-09-30 03:52:50|15944.76|15864.76|15945.14|15865.14|15945.14|15865.14|15944.35|15864.35|9
1727668380000|2024-09-30 03:53:00|15945.19|15865.19|15945.39|15865.39|15945.61|15865.61|15945.03|15865.03|10
1727668390000|2024-09-30 03:53:10|15945.12|15865.12|15945.22|15865.22|15946.55|15866.55|15945.12|15865.12|10
1727668400000|2024-09-30 03:53:20|15945.18|15865.18|15944.71|15864.71|15945.4|15865.4|15944.68|15864.68|9
1727668410000|2024-09-30 03:53:30|15944.52|15864.52|15944.39|15864.39|15945.25|15865.25|15944.39|15864.39|9
1727668420000|2024-09-30 03:53:40|15944.38|15864.38|15945.63|15865.63|15945.63|15865.63|15944.16|15864.16|9
1727668430000|2024-09-30 03:53:50|15945.75|15865.75|15946|15866|15947.56|15867.56|15945.75|15865.75|10
1727668440000|2024-09-30 03:54:00|15946.01|15866.01|15945.75|15865.75|15946.01|15866.01|15945.7|15865.7|9
1727668450000|2024-09-30 03:54:10|15945.76|15865.76|15944.31|15864.31|15945.76|15865.76|15944.08|15864.08|7
1727668460000|2024-09-30 03:54:20|15944.42|15864.42|15944.11|15864.11|15944.47|15864.47|15944.11|15864.11|9
1727668470000|2024-09-30 03:54:30|15944.12|15864.12|15942.15|15862.15|15944.12|15864.12|15942.15|15862.15|10
1727668480000|2024-09-30 03:54:40|15942.3|15862.3|15940.38|15860.38|15942.3|15862.3|15940.26|15860.26|8
1727668490000|2024-09-30 03:54:50|15940.31|15860.31|15938.97|15858.97|15940.31|15860.31|15938.97|15858.97|10
1727668500000|2024-09-30 03:55:00|15939.66|15859.66|15939.2|15859.2|15939.66|15859.66|15938.86|15858.86|9
1727668510000|2024-09-30 03:55:10|15939.24|15859.24|15939.4|15859.4|15939.53|15859.53|15939.24|15859.24|9
1727668520000|2024-09-30 03:55:20|15939.37|15859.37|15940.51|15860.51|15940.66|15860.66|15939.37|15859.37|10
1727668530000|2024-09-30 03:55:30|15940.85|15860.85|15940.9|15860.9|15940.9|15860.9|15940.56|15860.56|7
1727668540000|2024-09-30 03:55:40|15940.89|15860.89|15940.55|15860.55|15941.18|15861.18|15940.55|15860.55|9
1727668550000|2024-09-30 03:55:50|15940.54|15860.54|15940.56|15860.56|15940.78|15860.78|15940.54|15860.54|6
1727668560000|2024-09-30 03:56:00|15940.31|15860.31|15943.28|15863.28|15943.28|15863.28|15940.31|15860.31|8
1727668570000|2024-09-30 03:56:10|15944.37|15864.37|15944.87|15864.87|15945.03|15865.03|15944.01|15864.01|10
1727668580000|2024-09-30 03:56:20|15944.95|15864.95|15945.37|15865.37|15945.37|15865.37|15944.95|15864.95|10
1727668590000|2024-09-30 03:56:30|15945.38|15865.38|15945.73|15865.73|15946.34|15866.34|15945.38|15865.38|10
1727668600000|2024-09-30 03:56:40|15945.71|15865.71|15948.26|15868.26|15948.26|15868.26|15945.7|15865.7|7
1727668610000|2024-09-30 03:56:50|15948.48|15868.48|15948.41|15868.41|15948.48|15868.48|15948.2|15868.2|6
1727668620000|2024-09-30 03:57:00|15948.42|15868.42|15947.13|15867.13|15948.69|15868.69|15947.1|15867.1|10
1727668630000|2024-09-30 03:57:10|15947.09|15867.09|15948.7|15868.7|15948.7|15868.7|15947.09|15867.09|8
1727668640000|2024-09-30 03:57:20|15948.71|15868.71|15947.06|15867.06|15948.71|15868.71|15946.69|15866.69|6
1727668650000|2024-09-30 03:57:30|15947.1|15867.1|15947.01|15867.01|15947.3|15867.3|15947.01|15867.01|5
1727668660000|2024-09-30 03:57:40|15946.72|15866.72|15948.16|15868.16|15948.16|15868.16|15946.62|15866.62|7
1727668670000|2024-09-30 03:57:50|15947.75|15867.75|15948.55|15868.55|15949.05|15869.05|15947.75|15867.75|10
1727668680000|2024-09-30 03:58:00|15950.67|15870.67|15951.45|15871.45|15951.45|15871.45|15949.83|15869.83|10
1727668690000|2024-09-30 03:58:10|15951.47|15871.47|15951.93|15871.93|15951.93|15871.93|15951.47|15871.47|9
1727668700000|2024-09-30 03:58:20|15951.92|15871.92|15950.21|15870.21|15951.92|15871.92|15949.81|15869.81|9
1727668710000|2024-09-30 03:58:30|15950.22|15870.22|15950.06|15870.06|15950.23|15870.23|15950.06|15870.06|6
1727668720000|2024-09-30 03:58:40|15950.05|15870.05|15952.62|15872.62|15952.62|15872.62|15950.05|15870.05|8
1727668730000|2024-09-30 03:58:50|15952.61|15872.61|15952.32|15872.32|15952.73|15872.73|15952.08|15872.08|9
1727668740000|2024-09-30 03:59:00|15952.06|15872.06|15953.87|15873.87|15953.87|15873.87|15952.06|15872.06|9
1727668750000|2024-09-30 03:59:10|15953.77|15873.77|15952.61|15872.61|15953.77|15873.77|15952.61|15872.61|8
1727668760000|2024-09-30 03:59:20|15952.6|15872.6|15952.86|15872.86|15952.96|15872.96|15952.58|15872.58|9
1727668770000|2024-09-30 03:59:30|15952.88|15872.88|15954.91|15874.91|15955.07|15875.07|15952.88|15872.88|8
1727668780000|2024-09-30 03:59:40|15954.89|15874.89|15955.23|15875.23|15955.23|15875.23|15954.44|15874.44|8
1727668790000|2024-09-30 03:59:50|15955.33|15875.33|15957.24|15877.24|15957.24|15877.24|15955.33|15875.33|8
1727668800000|2024-09-30 04:00:00|15957.29|15877.29|15955.21|15875.21|15957.32|15877.32|15955.21|15875.21|10
1727668810000|2024-09-30 04:00:10|15954.62|15874.62|15953.85|15873.85|15954.62|15874.62|15953.53|15873.53|9
1727668820000|2024-09-30 04:00:20|15953.63|15873.63|15951.69|15871.69|15953.73|15873.73|15951.69|15871.69|10
1727668830000|2024-09-30 04:00:30|15951.62|15871.62|15951.57|15871.57|15951.67|15871.67|15950.85|15870.85|10
1727668840000|2024-09-30 04:00:40|15951.35|15871.35|15952.23|15872.23|15952.23|15872.23|15951.18|15871.18|10
1727668850000|2024-09-30 04:00:50|15952.28|15872.28|15952.36|15872.36|15952.42|15872.42|15952.28|15872.28|7
1727668860000|2024-09-30 04:01:00|15952.92|15872.92|15952.66|15872.66|15953.43|15873.43|15952.39|15872.39|10
1727668870000|2024-09-30 04:01:10|15952.1|15872.1|15951.8|15871.8|15952.12|15872.12|15951.46|15871.46|9
1727668880000|2024-09-30 04:01:20|15952.31|15872.31|15952.56|15872.56|15952.57|15872.57|15952.18|15872.18|9
1727668890000|2024-09-30 04:01:30|15952.62|15872.62|15954.3|15874.3|15954.3|15874.3|15952.62|15872.62|10
1727668900000|2024-09-30 04:01:40|15954.31|15874.31|15952.05|15872.05|15954.31|15874.31|15952.05|15872.05|10
1727668910000|2024-09-30 04:01:50|15952.02|15872.02|15951.92|15871.92|15952.02|15872.02|15951.92|15871.92|9
1727668920000|2024-09-30 04:02:00|15951.93|15871.93|15950.72|15870.72|15951.93|15871.93|15950.71|15870.71|9
1727668930000|2024-09-30 04:02:10|15950.71|15870.71|15950.23|15870.23|15950.77|15870.77|15950.08|15870.08|8
1727668940000|2024-09-30 04:02:20|15950.13|15870.13|15948.69|15868.69|15950.16|15870.16|15948.67|15868.67|10
1727668950000|2024-09-30 04:02:30|15948.68|15868.68|15948.44|15868.44|15948.68|15868.68|15948.18|15868.18|9
1727668960000|2024-09-30 04:02:40|15948.39|15868.39|15948.09|15868.09|15948.39|15868.39|15948.09|15868.09|7
1727668970000|2024-09-30 04:02:50|15948.08|15868.08|15947.4|15867.4|15948.08|15868.08|15947.38|15867.38|10
1727668980000|2024-09-30 04:03:00|15947.44|15867.44|15948.9|15868.9|15948.9|15868.9|15946.14|15866.14|10
1727668990000|2024-09-30 04:03:10|15949.64|15869.64|15949.48|15869.48|15950.09|15870.09|15949.42|15869.42|10
1727669000000|2024-09-30 04:03:20|15949.09|15869.09|15949.7|15869.7|15949.7|15869.7|15949.09|15869.09|9
1727669010000|2024-09-30 04:03:30|15949.54|15869.54|15949.03|15869.03|15949.54|15869.54|15949.03|15869.03|8
1727669020000|2024-09-30 04:03:40|15949.43|15869.43|15949.44|15869.44|15950.22|15870.22|15949.43|15869.43|8
1727669030000|2024-09-30 04:03:50|15949.18|15869.18|15947.76|15867.76|15949.18|15869.18|15947.76|15867.76|10
1727669040000|2024-09-30 04:04:00|15947.75|15867.75|15946.75|15866.75|15947.75|15867.75|15946.7|15866.7|10
1727669050000|2024-09-30 04:04:10|15946.9|15866.9|15946.07|15866.07|15946.9|15866.9|15946.07|15866.07|9
1727669060000|2024-09-30 04:04:20|15946.02|15866.02|15945.18|15865.18|15946.31|15866.31|15945.18|15865.18|9
1727669070000|2024-09-30 04:04:30|15945.14|15865.14|15944.45|15864.45|15945.41|15865.41|15944.33|15864.33|10
1727669080000|2024-09-30 04:04:40|15944.46|15864.46|15943.1|15863.1|15944.46|15864.46|15943.1|15863.1|6
1727669090000|2024-09-30 04:04:50|15943.11|15863.11|15940.95|15860.95|15943.44|15863.44|15940.95|15860.95|8
1727669100000|2024-09-30 04:05:00|15940.87|15860.87|15940.45|15860.45|15941.45|15861.45|15940.45|15860.45|10
1727669110000|2024-09-30 04:05:10|15940.37|15860.37|15940.74|15860.74|15940.74|15860.74|15940.33|15860.33|4
1727669120000|2024-09-30 04:05:20|15941.04|15861.04|15941.25|15861.25|15941.38|15861.38|15941.04|15861.04|10
1727669130000|2024-09-30 04:05:30|15941.29|15861.29|15941.75|15861.75|15941.76|15861.76|15941.29|15861.29|10
1727669140000|2024-09-30 04:05:40|15941.8|15861.8|15942.07|15862.07|15942.07|15862.07|15941.56|15861.56|9
1727669150000|2024-09-30 04:05:50|15942.12|15862.12|15942.78|15862.78|15942.78|15862.78|15942.12|15862.12|10
1727669160000|2024-09-30 04:06:00|15942.75|15862.75|15943.94|15863.94|15943.94|15863.94|15942.13|15862.13|9
1727669170000|2024-09-30 04:06:10|15943.96|15863.96|15945.11|15865.11|15945.11|15865.11|15943.96|15863.96|10
1727669180000|2024-09-30 04:06:20|15945.15|15865.15|15944.31|15864.31|15945.15|15865.15|15944.31|15864.31|9
1727669190000|2024-09-30 04:06:30|15944.3|15864.3|15944.57|15864.57|15944.82|15864.82|15944.3|15864.3|9
1727669200000|2024-09-30 04:06:40|15944.58|15864.58|15944.18|15864.18|15944.59|15864.59|15944.17|15864.17|7
1727669210000|2024-09-30 04:06:50|15944.17|15864.17|15944.57|15864.57|15945.13|15865.13|15944.16|15864.16|8
1727669220000|2024-09-30 04:07:00|15945.15|15865.15|15945.11|15865.11|15945.18|15865.18|15944.81|15864.81|9
1727669230000|2024-09-30 04:07:10|15945.09|15865.09|15944.8|15864.8|15945.13|15865.13|15944.37|15864.37|9
1727669240000|2024-09-30 04:07:20|15944.81|15864.81|15944.65|15864.65|15944.82|15864.82|15944.61|15864.61|8
1727669250000|2024-09-30 04:07:30|15944.64|15864.64|15944.65|15864.65|15944.65|15864.65|15944.63|15864.63|4
1727669260000|2024-09-30 04:07:40|15944.64|15864.64|15946.06|15866.06|15946.06|15866.06|15944.25|15864.25|10
1727669270000|2024-09-30 04:07:50|15947.45|15867.45|15948.41|15868.41|15948.93|15868.93|15947.45|15867.45|7
1727669280000|2024-09-30 04:08:00|15948.4|15868.4|15947.57|15867.57|15949.55|15869.55|15947.57|15867.57|9
1727669290000|2024-09-30 04:08:10|15947.56|15867.56|15947.16|15867.16|15947.56|15867.56|15947.16|15867.16|9
1727669300000|2024-09-30 04:08:20|15947.15|15867.15|15947.42|15867.42|15947.42|15867.42|15946.7|15866.7|8
1727669310000|2024-09-30 04:08:30|15947.43|15867.43|15947.28|15867.28|15947.43|15867.43|15947.28|15867.28|7
1727669320000|2024-09-30 04:08:40|15947.21|15867.21|15947.04|15867.04|15947.23|15867.23|15946.9|15866.9|8
1727669330000|2024-09-30 04:08:50|15947.03|15867.03|15947.06|15867.06|15947.06|15867.06|15947.03|15867.03|3
1727669340000|2024-09-30 04:09:00|15946.53|15866.53|15947.04|15867.04|15947.05|15867.05|15946.53|15866.53|8
1727669350000|2024-09-30 04:09:10|15946.99|15866.99|15943.57|15863.57|15946.99|15866.99|15943.57|15863.57|10
1727669360000|2024-09-30 04:09:20|15943.56|15863.56|15942.33|15862.33|15943.56|15863.56|15942.33|15862.33|9
1727669370000|2024-09-30 04:09:30|15942.34|15862.34|15942.07|15862.07|15942.34|15862.34|15942.07|15862.07|6
1727669380000|2024-09-30 04:09:40|15942.06|15862.06|15942.1|15862.1|15942.24|15862.24|15941.95|15861.95|8
1727669390000|2024-09-30 04:09:50|15942.04|15862.04|15941.56|15861.56|15942.04|15862.04|15941.56|15861.56|8
1727669400000|2024-09-30 04:10:00|15941.57|15861.57|15939.26|15859.26|15941.57|15861.57|15939.2|15859.2|8
1727669410000|2024-09-30 04:10:10|15939.33|15859.33|15940.36|15860.36|15940.36|15860.36|15939.33|15859.33|8
1727669420000|2024-09-30 04:10:20|15940.39|15860.39|15939.06|15859.06|15940.39|15860.39|15939.06|15859.06|9
1727669430000|2024-09-30 04:10:30|15938.94|15858.94|15938.83|15858.83|15938.94|15858.94|15938.76|15858.76|6
1727669440000|2024-09-30 04:10:40|15938.82|15858.82|15938.86|15858.86|15938.86|15858.86|15938.82|15858.82|7
1727669450000|2024-09-30 04:10:50|15938.85|15858.85|15938.67|15858.67|15938.85|15858.85|15938.24|15858.24|9
1727669460000|2024-09-30 04:11:00|15938.66|15858.66|15937.26|15857.26|15938.66|15858.66|15937.25|15857.25|9
1727669470000|2024-09-30 04:11:10|15937.25|15857.25|15937.09|15857.09|15937.25|15857.25|15937.09|15857.09|8
1727669480000|2024-09-30 04:11:20|15937.07|15857.07|15937.56|15857.56|15938.28|15858.28|15937.05|15857.05|8
1727669490000|2024-09-30 04:11:30|15937.72|15857.72|15936.71|15856.71|15937.79|15857.79|15936.71|15856.71|9
1727669500000|2024-09-30 04:11:40|15936.56|15856.56|15936.88|15856.88|15937|15857|15936.22|15856.22|8
1727669510000|2024-09-30 04:11:50|15937.29|15857.29|15938.1|15858.1|15938.1|15858.1|15937.27|15857.27|9
1727669520000|2024-09-30 04:12:00|15938.11|15858.11|15936.82|15856.82|15938.11|15858.11|15936.79|15856.79|7
1727669530000|2024-09-30 04:12:10|15936.8|15856.8|15936.74|15856.74|15937.08|15857.08|15936.74|15856.74|7
1727669540000|2024-09-30 04:12:20|15936.75|15856.75|15935.66|15855.66|15936.76|15856.76|15935.66|15855.66|9
1727669550000|2024-09-30 04:12:30|15935.62|15855.62|15934.77|15854.77|15935.63|15855.63|15934.77|15854.77|7
1727669560000|2024-09-30 04:12:40|15934.52|15854.52|15934.9|15854.9|15935.08|15855.08|15934.52|15854.52|7
1727669570000|2024-09-30 04:12:50|15934.86|15854.86|15933.18|15853.18|15934.86|15854.86|15932.66|15852.66|9
1727669580000|2024-09-30 04:13:00|15933.17|15853.17|15932.55|15852.55|15933.18|15853.18|15932.55|15852.55|7
1727669590000|2024-09-30 04:13:10|15932.52|15852.52|15931.19|15851.19|15932.52|15852.52|15931.19|15851.19|9
1727669600000|2024-09-30 04:13:20|15930.55|15850.55|15929.63|15849.63|15930.55|15850.55|15929.63|15849.63|6
1727669610000|2024-09-30 04:13:30|15929.47|15849.47|15929.13|15849.13|15929.48|15849.48|15929.13|15849.13|8
1727669620000|2024-09-30 04:13:40|15929.1|15849.1|15929.46|15849.46|15929.46|15849.46|15928.61|15848.61|10
1727669630000|2024-09-30 04:13:50|15929.69|15849.69|15931.83|15851.83|15931.83|15851.83|15929.69|15849.69|9
1727669640000|2024-09-30 04:14:00|15932.18|15852.18|15932.2|15852.2|15932.43|15852.43|15932.18|15852.18|10
1727669650000|2024-09-30 04:14:10|15932.18|15852.18|15932.48|15852.48|15932.75|15852.75|15932.07|15852.07|9
1727669660000|2024-09-30 04:14:20|15932.46|15852.46|15932.57|15852.57|15932.71|15852.71|15932.46|15852.46|8
1727669670000|2024-09-30 04:14:30|15932.56|15852.56|15932.59|15852.59|15932.64|15852.64|15932.56|15852.56|8
1727669680000|2024-09-30 04:14:40|15932.53|15852.53|15933.24|15853.24|15933.25|15853.25|15932.5|15852.5|7
1727669690000|2024-09-30 04:14:50|15933.3|15853.3|15932.08|15852.08|15933.39|15853.39|15932.08|15852.08|10
1727669700000|2024-09-30 04:15:00|15932.1|15852.1|15932.46|15852.46|15932.46|15852.46|15932.1|15852.1|9
1727669710000|2024-09-30 04:15:10|15932.45|15852.45|15932.34|15852.34|15932.45|15852.45|15932.34|15852.34|6
1727669720000|2024-09-30 04:15:20|15932.04|15852.04|15931.43|15851.43|15932.04|15852.04|15931.43|15851.43|5
1727669730000|2024-09-30 04:15:30|15930.91|15850.91|15927.17|15847.17|15930.91|15850.91|15927.17|15847.17|10
1727669740000|2024-09-30 04:15:40|15928.02|15848.02|15927.61|15847.61|15928.02|15848.02|15927.61|15847.61|9
1727669750000|2024-09-30 04:15:50|15927.6|15847.6|15927.59|15847.59|15927.6|15847.6|15927.59|15847.59|6
1727669760000|2024-09-30 04:16:00|15927.88|15847.88|15926.86|15846.86|15927.88|15847.88|15926.86|15846.86|8
1727669770000|2024-09-30 04:16:10|15927.16|15847.16|15927.99|15847.99|15927.99|15847.99|15926.94|15846.94|9
1727669780000|2024-09-30 04:16:20|15928.65|15848.65|15930.03|15850.03|15930.11|15850.11|15928.65|15848.65|9
1727669790000|2024-09-30 04:16:30|15930.26|15850.26|15930.62|15850.62|15930.62|15850.62|15930.26|15850.26|8
1727669800000|2024-09-30 04:16:40|15931.61|15851.61|15932.53|15852.53|15932.53|15852.53|15931.61|15851.61|9
1727669810000|2024-09-30 04:16:50|15932.54|15852.54|15932.36|15852.36|15932.54|15852.54|15932.36|15852.36|4
1727669820000|2024-09-30 04:17:00|15931|15851|15931.12|15851.12|15931.53|15851.53|15930.96|15850.96|8
1727669830000|2024-09-30 04:17:10|15931.09|15851.09|15930.02|15850.02|15931.09|15851.09|15930.02|15850.02|9
1727669840000|2024-09-30 04:17:20|15929.99|15849.99|15930.2|15850.2|15930.21|15850.21|15929.91|15849.91|9
1727669850000|2024-09-30 04:17:30|15931.05|15851.05|15930.28|15850.28|15931.05|15851.05|15930.28|15850.28|10
1727669860000|2024-09-30 04:17:40|15930.48|15850.48|15930.48|15850.48|15930.52|15850.52|15930.48|15850.48|7
1727669870000|2024-09-30 04:17:50|15930.46|15850.46|15930.41|15850.41|15930.47|15850.47|15930.41|15850.41|5
1727669880000|2024-09-30 04:18:00|15930.4|15850.4|15928.95|15848.95|15930.4|15850.4|15928.95|15848.95|9
1727669890000|2024-09-30 04:18:10|15928.65|15848.65|15929.38|15849.38|15929.38|15849.38|15928.65|15848.65|7
1727669900000|2024-09-30 04:18:20|15929.82|15849.82|15930.51|15850.51|15930.78|15850.78|15929.82|15849.82|7
1727669910000|2024-09-30 04:18:30|15930.52|15850.52|15931.25|15851.25|15931.25|15851.25|15929.91|15849.91|8
1727669920000|2024-09-30 04:18:40|15931.33|15851.33|15935.05|15855.05|15935.09|15855.09|15931.33|15851.33|6
1727669930000|2024-09-30 04:18:50|15935.03|15855.03|15935.06|15855.06|15935.32|15855.32|15935.02|15855.02|8
1727669940000|2024-09-30 04:19:00|15935.08|15855.08|15934.91|15854.91|15935.13|15855.13|15934.91|15854.91|8
1727669950000|2024-09-30 04:19:10|15934.89|15854.89|15936.58|15856.58|15936.59|15856.59|15934.89|15854.89|10
1727669960000|2024-09-30 04:19:20|15936.41|15856.41|15936.42|15856.42|15936.42|15856.42|15936.41|15856.41|2
1727669970000|2024-09-30 04:19:30|15936.2|15856.2|15935.95|15855.95|15936.2|15856.2|15935.33|15855.33|9
1727669980000|2024-09-30 04:19:40|15936.22|15856.22|15937.21|15857.21|15937.21|15857.21|15936.22|15856.22|9
1727669990000|2024-09-30 04:19:50|15937.2|15857.2|15937.32|15857.32|15937.32|15857.32|15937.19|15857.19|5
1727670000000|2024-09-30 04:20:00|15937.31|15857.31|15937.41|15857.41|15937.41|15857.41|15937.31|15857.31|7
1727670010000|2024-09-30 04:20:10|15937.43|15857.43|15937.92|15857.92|15937.92|15857.92|15937.43|15857.43|7
1727670020000|2024-09-30 04:20:20|15938.46|15858.46|15938.91|15858.91|15939.33|15859.33|15938.25|15858.25|10
1727670030000|2024-09-30 04:20:30|15938.77|15858.77|15938.56|15858.56|15938.79|15858.79|15938.56|15858.56|8
1727670040000|2024-09-30 04:20:40|15938.5|15858.5|15932.7|15852.7|15938.5|15858.5|15932.7|15852.7|10
1727670050000|2024-09-30 04:20:50|15932.41|15852.41|15932.29|15852.29|15932.43|15852.43|15932.29|15852.29|6
1727670060000|2024-09-30 04:21:00|15932.34|15852.34|15932.21|15852.21|15932.45|15852.45|15932.21|15852.21|10
1727670070000|2024-09-30 04:21:10|15932.22|15852.22|15932.73|15852.73|15932.73|15852.73|15931.98|15851.98|10
1727670080000|2024-09-30 04:21:20|15933.24|15853.24|15932.74|15852.74|15933.72|15853.72|15932.73|15852.73|10
1727670090000|2024-09-30 04:21:30|15931.95|15851.95|15931.71|15851.71|15931.95|15851.95|15931.71|15851.71|7
1727670100000|2024-09-30 04:21:40|15931.69|15851.69|15931.73|15851.73|15931.76|15851.76|15931.69|15851.69|9
1727670110000|2024-09-30 04:21:50|15931.7|15851.7|15930.59|15850.59|15931.7|15851.7|15930.59|15850.59|7
1727670120000|2024-09-30 04:22:00|15930.53|15850.53|15929.84|15849.84|15930.53|15850.53|15929|15849|10
1727670130000|2024-09-30 04:22:10|15929.88|15849.88|15930.23|15850.23|15930.36|15850.36|15929.53|15849.53|8
1727670140000|2024-09-30 04:22:20|15929.85|15849.85|15930.76|15850.76|15930.77|15850.77|15929.85|15849.85|7
1727670150000|2024-09-30 04:22:30|15930.77|15850.77|15931.59|15851.59|15931.59|15851.59|15930.77|15850.77|8
1727670160000|2024-09-30 04:22:40|15931.85|15851.85|15931.56|15851.56|15931.86|15851.86|15931.55|15851.55|6
1727670170000|2024-09-30 04:22:50|15931.55|15851.55|15931.39|15851.39|15931.55|15851.55|15931.2|15851.2|9
1727670180000|2024-09-30 04:23:00|15931.38|15851.38|15930.89|15850.89|15931.38|15851.38|15930.89|15850.89|5
1727670190000|2024-09-30 04:23:10|15931.26|15851.26|15931.08|15851.08|15931.26|15851.26|15931.07|15851.07|6
1727670200000|2024-09-30 04:23:20|15930.84|15850.84|15930.7|15850.7|15931.1|15851.1|15930.7|15850.7|8
1727670210000|2024-09-30 04:23:30|15930.71|15850.71|15930.7|15850.7|15930.73|15850.73|15930.67|15850.67|7
1727670220000|2024-09-30 04:23:40|15929.07|15849.07|15924.81|15844.81|15929.07|15849.07|15924.81|15844.81|9
1727670230000|2024-09-30 04:23:50|15924.53|15844.53|15922.98|15842.98|15924.53|15844.53|15922.98|15842.98|9
1727670240000|2024-09-30 04:24:00|15923|15843|15922.16|15842.16|15923|15843|15922.16|15842.16|10
1727670250000|2024-09-30 04:24:10|15922.14|15842.14|15921.15|15841.15|15922.21|15842.21|15921.15|15841.15|10
1727670260000|2024-09-30 04:24:20|15921.13|15841.13|15920.54|15840.54|15921.13|15841.13|15920.54|15840.54|8
1727670270000|2024-09-30 04:24:30|15920.14|15840.14|15918.99|15838.99|15920.14|15840.14|15918.94|15838.94|10
1727670280000|2024-09-30 04:24:40|15917.45|15837.45|15917.11|15837.11|15917.46|15837.46|15917.11|15837.11|6
1727670290000|2024-09-30 04:24:50|15917.08|15837.08|15915.39|15835.39|15917.08|15837.08|15915.39|15835.39|8
1727670300000|2024-09-30 04:25:00|15915.11|15835.11|15912.06|15832.06|15915.11|15835.11|15912.06|15832.06|10
1727670310000|2024-09-30 04:25:10|15912.03|15832.03|15917.17|15837.17|15917.17|15837.17|15911.84|15831.84|10
1727670320000|2024-09-30 04:25:20|15917.57|15837.57|15916.7|15836.7|15917.74|15837.74|15916.48|15836.48|10
1727670330000|2024-09-30 04:25:30|15916.59|15836.59|15915.96|15835.96|15916.59|15836.59|15915.78|15835.78|9
1727670340000|2024-09-30 04:25:40|15915.97|15835.97|15914.56|15834.56|15916.28|15836.28|15914.3|15834.3|8
1727670350000|2024-09-30 04:25:50|15914.36|15834.36|15913.74|15833.74|15914.36|15834.36|15913.74|15833.74|8
1727670360000|2024-09-30 04:26:00|15913.73|15833.73|15913.53|15833.53|15913.75|15833.75|15913.53|15833.53|9
1727670370000|2024-09-30 04:26:10|15914.34|15834.34|15914|15834|15914.43|15834.43|15914|15834|9
1727670380000|2024-09-30 04:26:20|15913.34|15833.34|15912.21|15832.21|15913.35|15833.35|15912.2|15832.2|9
1727670390000|2024-09-30 04:26:30|15912.15|15832.15|15912.56|15832.56|15912.64|15832.64|15912.15|15832.15|8
1727670400000|2024-09-30 04:26:40|15912.55|15832.55|15915.45|15835.45|15915.45|15835.45|15912.55|15832.55|9
1727670410000|2024-09-30 04:26:50|15916.27|15836.27|15916.15|15836.15|15916.27|15836.27|15916.15|15836.15|9
1727670420000|2024-09-30 04:27:00|15915.94|15835.94|15914.35|15834.35|15915.94|15835.94|15914.35|15834.35|9
1727670430000|2024-09-30 04:27:10|15913.95|15833.95|15913.13|15833.13|15913.95|15833.95|15913.13|15833.13|6
1727670440000|2024-09-30 04:27:20|15913.59|15833.59|15913.24|15833.24|15913.98|15833.98|15913.24|15833.24|8
1727670450000|2024-09-30 04:27:30|15913.23|15833.23|15913.26|15833.26|15913.56|15833.56|15913.23|15833.23|9
1727670460000|2024-09-30 04:27:40|15913.27|15833.27|15913.05|15833.05|15913.27|15833.27|15913.05|15833.05|7
1727670470000|2024-09-30 04:27:50|15913.04|15833.04|15913.04|15833.04|15913.05|15833.05|15913.04|15833.04|3
1727670480000|2024-09-30 04:28:00|15912.78|15832.78|15912.37|15832.37|15912.84|15832.84|15912.37|15832.37|7
1727670490000|2024-09-30 04:28:10|15910.87|15830.87|15912.64|15832.64|15912.64|15832.64|15910.87|15830.87|9
1727670500000|2024-09-30 04:28:20|15912.65|15832.65|15911.71|15831.71|15912.65|15832.65|15911.71|15831.71|5
1727670510000|2024-09-30 04:28:30|15911.7|15831.7|15911.83|15831.83|15911.89|15831.89|15911.7|15831.7|9
1727670520000|2024-09-30 04:28:40|15911.86|15831.86|15911.92|15831.92|15911.92|15831.92|15911.85|15831.85|8
1727670530000|2024-09-30 04:28:50|15911.9|15831.9|15912.91|15832.91|15912.91|15832.91|15911.9|15831.9|9
1727670540000|2024-09-30 04:29:00|15912.86|15832.86|15912.94|15832.94|15912.94|15832.94|15912.75|15832.75|6
1727670550000|2024-09-30 04:29:10|15912.95|15832.95|15913.18|15833.18|15913.18|15833.18|15912.95|15832.95|10
1727670560000|2024-09-30 04:29:20|15913.21|15833.21|15913.09|15833.09|15913.26|15833.26|15913.09|15833.09|8
1727670570000|2024-09-30 04:29:30|15913.16|15833.16|15913.7|15833.7|15913.7|15833.7|15913.16|15833.16|10
1727670580000|2024-09-30 04:29:40|15913.58|15833.58|15913.85|15833.85|15913.85|15833.85|15913.58|15833.58|8
1727670590000|2024-09-30 04:29:50|15913.88|15833.88|15914.17|15834.17|15914.17|15834.17|15913.85|15833.85|9
1727670600000|2024-09-30 04:30:00|15914.36|15834.36|15913.11|15833.11|15914.36|15834.36|15913.11|15833.11|10
1727670610000|2024-09-30 04:30:10|15913.1|15833.1|15914.71|15834.71|15914.71|15834.71|15913.09|15833.09|9
1727670620000|2024-09-30 04:30:20|15914.72|15834.72|15908.78|15828.78|15914.76|15834.76|15908.78|15828.78|10
1727670630000|2024-09-30 04:30:30|15908.76|15828.76|15906.7|15826.7|15908.76|15828.76|15906.7|15826.7|10
1727670640000|2024-09-30 04:30:40|15906.66|15826.66|15906.76|15826.76|15906.76|15826.76|15906.33|15826.33|10
1727670650000|2024-09-30 04:30:50|15907.03|15827.03|15910.32|15830.32|15910.32|15830.32|15907.01|15827.01|10
1727670660000|2024-09-30 04:31:00|15910.33|15830.33|15910.94|15830.94|15911.56|15831.56|15910.33|15830.33|9
1727670670000|2024-09-30 04:31:10|15911.18|15831.18|15911.3|15831.3|15911.3|15831.3|15910.65|15830.65|10
1727670680000|2024-09-30 04:31:20|15911.32|15831.32|15912.96|15832.96|15913.01|15833.01|15911.32|15831.32|10
1727670690000|2024-09-30 04:31:30|15913.05|15833.05|15915.37|15835.37|15915.37|15835.37|15912.77|15832.77|10
1727670700000|2024-09-30 04:31:40|15915.84|15835.84|15914.97|15834.97|15916.1|15836.1|15914.89|15834.89|9
1727670710000|2024-09-30 04:31:50|15915.61|15835.61|15917.6|15837.6|15917.76|15837.76|15915.61|15835.61|9
1727670720000|2024-09-30 04:32:00|15917.58|15837.58|15917.56|15837.56|15917.64|15837.64|15916.98|15836.98|7
1727670730000|2024-09-30 04:32:10|15917.57|15837.57|15920.33|15840.33|15920.33|15840.33|15917.57|15837.57|10
1727670740000|2024-09-30 04:32:20|15920.16|15840.16|15920.85|15840.85|15920.85|15840.85|15920.15|15840.15|10
1727670750000|2024-09-30 04:32:30|15920.87|15840.87|15925.15|15845.15|15925.15|15845.15|15920.87|15840.87|5
1727670760000|2024-09-30 04:32:40|15924.69|15844.69|15924.65|15844.65|15924.73|15844.73|15924.56|15844.56|8
1727670770000|2024-09-30 04:32:50|15924.97|15844.97|15925.45|15845.45|15925.45|15845.45|15924.97|15844.97|8
1727670780000|2024-09-30 04:33:00|15925.41|15845.41|15925.88|15845.88|15925.88|15845.88|15925.41|15845.41|8
1727670790000|2024-09-30 04:33:10|15925.85|15845.85|15926.12|15846.12|15926.16|15846.16|15925.65|15845.65|7
1727670800000|2024-09-30 04:33:20|15925.96|15845.96|15925.45|15845.45|15926.53|15846.53|15925.36|15845.36|8
1727670810000|2024-09-30 04:33:30|15925.47|15845.47|15925.03|15845.03|15925.55|15845.55|15925.01|15845.01|9
1727670820000|2024-09-30 04:33:40|15925.02|15845.02|15925.22|15845.22|15925.43|15845.43|15924.84|15844.84|10
1727670830000|2024-09-30 04:33:50|15925.23|15845.23|15925.18|15845.18|15925.23|15845.23|15925.17|15845.17|8
1727670840000|2024-09-30 04:34:00|15925.17|15845.17|15928.53|15848.53|15928.55|15848.55|15925.12|15845.12|7
1727670850000|2024-09-30 04:34:10|15929.83|15849.83|15931.16|15851.16|15931.17|15851.17|15929.83|15849.83|7
1727670860000|2024-09-30 04:34:20|15931.46|15851.46|15931.88|15851.88|15931.89|15851.89|15931.46|15851.46|9
1727670870000|2024-09-30 04:34:30|15931.9|15851.9|15932.42|15852.42|15932.42|15852.42|15931.72|15851.72|9
1727670880000|2024-09-30 04:34:40|15932.47|15852.47|15933.13|15853.13|15933.14|15853.14|15932.47|15852.47|10
1727670890000|2024-09-30 04:34:50|15933.1|15853.1|15932.54|15852.54|15933.1|15853.1|15932.46|15852.46|9
1727670900000|2024-09-30 04:35:00|15932.55|15852.55|15933.09|15853.09|15933.09|15853.09|15932.55|15852.55|7
1727670910000|2024-09-30 04:35:10|15933.45|15853.45|15934.58|15854.58|15934.58|15854.58|15933.45|15853.45|6
1727670920000|2024-09-30 04:35:20|15934.65|15854.65|15934.1|15854.1|15934.65|15854.65|15933.78|15853.78|8
1727670930000|2024-09-30 04:35:30|15933.85|15853.85|15933.6|15853.6|15933.85|15853.85|15933.6|15853.6|9
1727670940000|2024-09-30 04:35:40|15933.59|15853.59|15931.83|15851.83|15933.61|15853.61|15931.83|15851.83|9
1727670950000|2024-09-30 04:35:50|15931.73|15851.73|15932.17|15852.17|15932.17|15852.17|15931.63|15851.63|9
1727670960000|2024-09-30 04:36:00|15932.16|15852.16|15932.02|15852.02|15932.19|15852.19|15932.02|15852.02|8
1727670970000|2024-09-30 04:36:10|15932.08|15852.08|15932.04|15852.04|15932.08|15852.08|15931.85|15851.85|8
1727670980000|2024-09-30 04:36:20|15932.06|15852.06|15932.39|15852.39|15932.39|15852.39|15932.06|15852.06|8
1727670990000|2024-09-30 04:36:30|15932.43|15852.43|15932.83|15852.83|15932.87|15852.87|15932.24|15852.24|9
1727671000000|2024-09-30 04:36:40|15933.33|15853.33|15934.05|15854.05|15934.05|15854.05|15933.33|15853.33|7
1727671010000|2024-09-30 04:36:50|15935.06|15855.06|15935.18|15855.18|15935.28|15855.28|15935.03|15855.03|6
1727671020000|2024-09-30 04:37:00|15935.12|15855.12|15934.28|15854.28|15935.12|15855.12|15934.27|15854.27|6
1727671030000|2024-09-30 04:37:10|15934.29|15854.29|15935.14|15855.14|15935.14|15855.14|15934.28|15854.28|8
1727671040000|2024-09-30 04:37:20|15935.07|15855.07|15934.67|15854.67|15935.07|15855.07|15934.64|15854.64|5
1727671050000|2024-09-30 04:37:30|15934.68|15854.68|15934.03|15854.03|15934.71|15854.71|15933.85|15853.85|9
1727671060000|2024-09-30 04:37:40|15933.83|15853.83|15933.48|15853.48|15933.83|15853.83|15933.48|15853.48|5
1727671070000|2024-09-30 04:37:50|15933.49|15853.49|15933.68|15853.68|15933.7|15853.7|15933.48|15853.48|7
1727671080000|2024-09-30 04:38:00|15933.66|15853.66|15934.33|15854.33|15934.33|15854.33|15933.65|15853.65|10
1727671090000|2024-09-30 04:38:10|15934.32|15854.32|15934.07|15854.07|15934.43|15854.43|15934.07|15854.07|7
1727671100000|2024-09-30 04:38:20|15934.04|15854.04|15934.59|15854.59|15934.59|15854.59|15933.06|15853.06|9
1727671110000|2024-09-30 04:38:30|15935.03|15855.03|15935.31|15855.31|15935.61|15855.61|15935.03|15855.03|7
1727671120000|2024-09-30 04:38:40|15934.86|15854.86|15935.39|15855.39|15935.91|15855.91|15934.61|15854.61|9
1727671130000|2024-09-30 04:38:50|15935.66|15855.66|15935.82|15855.82|15935.91|15855.91|15935.66|15855.66|7
1727671140000|2024-09-30 04:39:00|15935.8|15855.8|15936.18|15856.18|15936.18|15856.18|15935.79|15855.79|8
1727671150000|2024-09-30 04:39:10|15936.55|15856.55|15936.97|15856.97|15936.98|15856.98|15936.22|15856.22|8
1727671160000|2024-09-30 04:39:20|15936.98|15856.98|15937.16|15857.16|15937.16|15857.16|15936.97|15856.97|8
1727671170000|2024-09-30 04:39:30|15937.2|15857.2|15938.42|15858.42|15938.42|15858.42|15937.2|15857.2|6
1727671180000|2024-09-30 04:39:40|15938.43|15858.43|15938.23|15858.23|15938.43|15858.43|15938.23|15858.23|5
1727671190000|2024-09-30 04:39:50|15938.22|15858.22|15937.83|15857.83|15938.69|15858.69|15937.83|15857.83|7
1727671200000|2024-09-30 04:40:00|15937.71|15857.71|15937.69|15857.69|15937.71|15857.71|15937.67|15857.67|6
1727671210000|2024-09-30 04:40:10|15937.5|15857.5|15935.44|15855.44|15937.5|15857.5|15935.44|15855.44|10
1727671220000|2024-09-30 04:40:20|15935.41|15855.41|15935.65|15855.65|15936.05|15856.05|15934.79|15854.79|8
1727671230000|2024-09-30 04:40:30|15935.68|15855.68|15934.65|15854.65|15935.68|15855.68|15934.65|15854.65|8
1727671240000|2024-09-30 04:40:40|15934.35|15854.35|15934.35|15854.35|15934.45|15854.45|15934.35|15854.35|6
1727671250000|2024-09-30 04:40:50|15934.44|15854.44|15934.69|15854.69|15934.7|15854.7|15934.44|15854.44|8
1727671260000|2024-09-30 04:41:00|15934.72|15854.72|15934.32|15854.32|15934.72|15854.72|15934.32|15854.32|5
1727671270000|2024-09-30 04:41:10|15934.31|15854.31|15934.29|15854.29|15934.31|15854.31|15934.29|15854.29|3
1727671280000|2024-09-30 04:41:20|15934.3|15854.3|15933.82|15853.82|15934.3|15854.3|15933.82|15853.82|9
1727671290000|2024-09-30 04:41:30|15933.83|15853.83|15933|15853|15933.83|15853.83|15932.96|15852.96|6
1727671300000|2024-09-30 04:41:40|15933.01|15853.01|15932.87|15852.87|15933.01|15853.01|15932.85|15852.85|8
1727671310000|2024-09-30 04:41:50|15932.88|15852.88|15932.83|15852.83|15932.89|15852.89|15932.83|15852.83|5
1727671320000|2024-09-30 04:42:00|15932.82|15852.82|15932.42|15852.42|15932.82|15852.82|15932.39|15852.39|8
1727671330000|2024-09-30 04:42:10|15932.4|15852.4|15930.8|15850.8|15932.4|15852.4|15930.8|15850.8|9
1727671340000|2024-09-30 04:42:20|15930.2|15850.2|15930.15|15850.15|15930.2|15850.2|15929.83|15849.83|8
1727671350000|2024-09-30 04:42:30|15930.14|15850.14|15930.08|15850.08|15930.17|15850.17|15930.08|15850.08|6
1727671360000|2024-09-30 04:42:40|15930.05|15850.05|15930.41|15850.41|15930.41|15850.41|15930.04|15850.04|6
1727671370000|2024-09-30 04:42:50|15930.4|15850.4|15930.66|15850.66|15930.66|15850.66|15930.31|15850.31|7
1727671380000|2024-09-30 04:43:00|15930.72|15850.72|15931.29|15851.29|15931.85|15851.85|15930.72|15850.72|10
1727671390000|2024-09-30 04:43:10|15931.22|15851.22|15929.89|15849.89|15931.22|15851.22|15929.89|15849.89|9
1727671400000|2024-09-30 04:43:20|15929.86|15849.86|15929.75|15849.75|15929.86|15849.86|15929.74|15849.74|8
1727671410000|2024-09-30 04:43:30|15929.77|15849.77|15928.75|15848.75|15929.79|15849.79|15928.75|15848.75|7
1727671420000|2024-09-30 04:43:40|15928.77|15848.77|15928.62|15848.62|15928.77|15848.77|15928.6|15848.6|8
1727671430000|2024-09-30 04:43:50|15928.65|15848.65|15928.69|15848.69|15928.69|15848.69|15928.57|15848.57|6
1727671440000|2024-09-30 04:44:00|15928.7|15848.7|15929.48|15849.48|15929.48|15849.48|15928.7|15848.7|6
1727671450000|2024-09-30 04:44:10|15929.49|15849.49|15929.88|15849.88|15929.94|15849.94|15929.49|15849.49|9
1727671460000|2024-09-30 04:44:20|15929.89|15849.89|15929.91|15849.91|15929.94|15849.94|15929.89|15849.89|7
1727671470000|2024-09-30 04:44:30|15929.94|15849.94|15929.94|15849.94|15929.96|15849.96|15929.94|15849.94|7
1727671480000|2024-09-30 04:44:40|15929.96|15849.96|15929.73|15849.73|15929.99|15849.99|15929.73|15849.73|9
1727671490000|2024-09-30 04:44:50|15929.76|15849.76|15929.79|15849.79|15929.79|15849.79|15929.75|15849.75|6
1727671500000|2024-09-30 04:45:00|15929.92|15849.92|15930.85|15850.85|15931.52|15851.52|15929.64|15849.64|9
1727671510000|2024-09-30 04:45:10|15930.83|15850.83|15928.9|15848.9|15930.83|15850.83|15928.9|15848.9|10
1727671520000|2024-09-30 04:45:20|15928.87|15848.87|15928.04|15848.04|15928.87|15848.87|15928.04|15848.04|9
1727671530000|2024-09-30 04:45:30|15928.02|15848.02|15926.73|15846.73|15928.23|15848.23|15926.73|15846.73|8
1727671540000|2024-09-30 04:45:40|15926.74|15846.74|15926.42|15846.42|15926.74|15846.74|15926.42|15846.42|9
1727671550000|2024-09-30 04:45:50|15926.37|15846.37|15926.55|15846.55|15926.97|15846.97|15926.35|15846.35|10
1727671560000|2024-09-30 04:46:00|15926.43|15846.43|15925.55|15845.55|15926.43|15846.43|15924.94|15844.94|9
1727671570000|2024-09-30 04:46:10|15925.53|15845.53|15926.23|15846.23|15926.29|15846.29|15925.33|15845.33|10
1727671580000|2024-09-30 04:46:20|15926.92|15846.92|15927.62|15847.62|15928.47|15848.47|15926.92|15846.92|9
1727671590000|2024-09-30 04:46:30|15927.6|15847.6|15927.2|15847.2|15927.67|15847.67|15927.11|15847.11|8
1727671600000|2024-09-30 04:46:40|15927.28|15847.28|15927.11|15847.11|15927.56|15847.56|15927.11|15847.11|9
1727671610000|2024-09-30 04:46:50|15927.22|15847.22|15927.73|15847.73|15927.73|15847.73|15927.22|15847.22|8
1727671620000|2024-09-30 04:47:00|15927.72|15847.72|15927.05|15847.05|15927.73|15847.73|15927.05|15847.05|8
1727671630000|2024-09-30 04:47:10|15927.01|15847.01|15926.58|15846.58|15927.19|15847.19|15926.58|15846.58|10
1727671640000|2024-09-30 04:47:20|15926.56|15846.56|15926.37|15846.37|15926.56|15846.56|15926.37|15846.37|7
1727671650000|2024-09-30 04:47:30|15926.35|15846.35|15925.31|15845.31|15926.35|15846.35|15925.31|15845.31|9
1727671660000|2024-09-30 04:47:40|15925.25|15845.25|15925.46|15845.46|15925.47|15845.47|15925.24|15845.24|4
1727671670000|2024-09-30 04:47:50|15925.45|15845.45|15924.18|15844.18|15925.45|15845.45|15924.18|15844.18|7
1727671680000|2024-09-30 04:48:00|15924.17|15844.17|15924.33|15844.33|15924.33|15844.33|15924.11|15844.11|9
1727671690000|2024-09-30 04:48:10|15924.49|15844.49|15925.05|15845.05|15925.05|15845.05|15924.49|15844.49|8
1727671700000|2024-09-30 04:48:20|15925.04|15845.04|15924.7|15844.7|15925.04|15845.04|15924.68|15844.68|7
1727671710000|2024-09-30 04:48:30|15924.77|15844.77|15925.03|15845.03|15925.03|15845.03|15924.75|15844.75|5
1727671720000|2024-09-30 04:48:40|15925|15845|15924.92|15844.92|15925|15845|15924.92|15844.92|4
1727671730000|2024-09-30 04:48:50|15924.95|15844.95|15926.28|15846.28|15926.37|15846.37|15924.95|15844.95|8
1727671740000|2024-09-30 04:49:00|15926.29|15846.29|15926.44|15846.44|15926.47|15846.47|15926.09|15846.09|6
1727671750000|2024-09-30 04:49:10|15926.39|15846.39|15926.7|15846.7|15926.73|15846.73|15926.39|15846.39|8
1727671760000|2024-09-30 04:49:20|15926.78|15846.78|15927.08|15847.08|15927.08|15847.08|15926.56|15846.56|9
1727671770000|2024-09-30 04:49:30|15927.09|15847.09|15927.29|15847.29|15927.31|15847.31|15927.08|15847.08|7
1727671780000|2024-09-30 04:49:40|15926.71|15846.71|15926.43|15846.43|15926.71|15846.71|15926.42|15846.42|8
1727671790000|2024-09-30 04:49:50|15926.44|15846.44|15926.69|15846.69|15926.7|15846.7|15926.44|15846.44|6
1727671800000|2024-09-30 04:50:00|15926.67|15846.67|15928.1|15848.1|15928.1|15848.1|15926.67|15846.67|7
1727671810000|2024-09-30 04:50:10|15928.16|15848.16|15929.22|15849.22|15929.22|15849.22|15928.16|15848.16|10
1727671820000|2024-09-30 04:50:20|15929.2|15849.2|15929.39|15849.39|15929.39|15849.39|15929.18|15849.18|8
1727671830000|2024-09-30 04:50:30|15929.38|15849.38|15929.6|15849.6|15929.64|15849.64|15929.36|15849.36|9
1727671840000|2024-09-30 04:50:40|15929.58|15849.58|15929.46|15849.46|15929.58|15849.58|15929.46|15849.46|6
1727671850000|2024-09-30 04:50:50|15929.55|15849.55|15929.53|15849.53|15929.65|15849.65|15929.53|15849.53|9
1727671860000|2024-09-30 04:51:00|15929.49|15849.49|15929.24|15849.24|15929.83|15849.83|15929.24|15849.24|9
1727671870000|2024-09-30 04:51:10|15929.16|15849.16|15928.99|15848.99|15929.16|15849.16|15928.98|15848.98|7
1727671880000|2024-09-30 04:51:20|15929|15849|15929.08|15849.08|15929.11|15849.11|15929|15849|7
1727671890000|2024-09-30 04:51:30|15929.06|15849.06|15929.19|15849.19|15929.19|15849.19|15929|15849|9
1727671900000|2024-09-30 04:51:40|15929.2|15849.2|15929.18|15849.18|15929.2|15849.2|15929.15|15849.15|5
1727671910000|2024-09-30 04:51:50|15929.08|15849.08|15928.92|15848.92|15929.08|15849.08|15928.92|15848.92|6
1727671920000|2024-09-30 04:52:00|15928.97|15848.97|15930.87|15850.87|15930.89|15850.89|15928.97|15848.97|9
1727671930000|2024-09-30 04:52:10|15930.88|15850.88|15931.37|15851.37|15931.37|15851.37|15930.88|15850.88|8
1727671940000|2024-09-30 04:52:20|15931.42|15851.42|15931.5|15851.5|15931.5|15851.5|15931.42|15851.42|8
1727671950000|2024-09-30 04:52:30|15931.51|15851.51|15931.41|15851.41|15931.51|15851.51|15931.35|15851.35|7
1727671960000|2024-09-30 04:52:40|15931.49|15851.49|15931.69|15851.69|15931.69|15851.69|15931.49|15851.49|8
1727671970000|2024-09-30 04:52:50|15931.72|15851.72|15935.43|15855.43|15935.43|15855.43|15931.51|15851.51|8
1727671980000|2024-09-30 04:53:00|15935.48|15855.48|15938.76|15858.76|15938.76|15858.76|15935.48|15855.48|9
1727671990000|2024-09-30 04:53:10|15939.37|15859.37|15940.33|15860.33|15940.33|15860.33|15939.17|15859.17|9
1727672000000|2024-09-30 04:53:20|15940.37|15860.37|15941.49|15861.49|15941.49|15861.49|15940.37|15860.37|10
1727672010000|2024-09-30 04:53:30|15941.55|15861.55|15941.66|15861.66|15942.2|15862.2|15941.55|15861.55|9
1727672020000|2024-09-30 04:53:40|15941.52|15861.52|15940.02|15860.02|15941.52|15861.52|15940.02|15860.02|10
1727672030000|2024-09-30 04:53:50|15939.71|15859.71|15939.27|15859.27|15939.71|15859.71|15939.27|15859.27|9
1727672040000|2024-09-30 04:54:00|15939.3|15859.3|15939.54|15859.54|15939.54|15859.54|15939.3|15859.3|7
1727672050000|2024-09-30 04:54:10|15939.56|15859.56|15939.05|15859.05|15939.57|15859.57|15939.05|15859.05|6
1727672060000|2024-09-30 04:54:20|15939.18|15859.18|15939.65|15859.65|15939.66|15859.66|15939.16|15859.16|9
1727672070000|2024-09-30 04:54:30|15939.66|15859.66|15939.73|15859.73|15939.73|15859.73|15939.36|15859.36|10
1727672080000|2024-09-30 04:54:40|15939.77|15859.77|15940.89|15860.89|15940.89|15860.89|15939.77|15859.77|10
1727672090000|2024-09-30 04:54:50|15940.96|15860.96|15941.19|15861.19|15941.19|15861.19|15940.84|15860.84|9
1727672100000|2024-09-30 04:55:00|15941.1|15861.1|15941.12|15861.12|15941.19|15861.19|15941.01|15861.01|9
1727672110000|2024-09-30 04:55:10|15941.49|15861.49|15941.29|15861.29|15941.49|15861.49|15941.02|15861.02|9
1727672120000|2024-09-30 04:55:20|15940.94|15860.94|15939.65|15859.65|15941.09|15861.09|15939.65|15859.65|9
1727672130000|2024-09-30 04:55:30|15939.66|15859.66|15936.06|15856.06|15939.66|15859.66|15936.06|15856.06|10
1727672140000|2024-09-30 04:55:40|15935.76|15855.76|15934.92|15854.92|15935.76|15855.76|15934.7|15854.7|8
1727672150000|2024-09-30 04:55:50|15934.72|15854.72|15933.98|15853.98|15934.72|15854.72|15933.98|15853.98|8
1727672160000|2024-09-30 04:56:00|15933.95|15853.95|15934.12|15854.12|15934.46|15854.46|15933.95|15853.95|9
1727672170000|2024-09-30 04:56:10|15934.06|15854.06|15932.97|15852.97|15934.06|15854.06|15932.89|15852.89|8
1727672180000|2024-09-30 04:56:20|15932.75|15852.75|15933.18|15853.18|15933.18|15853.18|15932.75|15852.75|9
1727672190000|2024-09-30 04:56:30|15933.21|15853.21|15933.64|15853.64|15933.64|15853.64|15933.2|15853.2|9
1727672200000|2024-09-30 04:56:40|15933.63|15853.63|15933.48|15853.48|15933.63|15853.63|15933.35|15853.35|8
1727672210000|2024-09-30 04:56:50|15933.49|15853.49|15933.13|15853.13|15933.49|15853.49|15933.1|15853.1|6
1727672220000|2024-09-30 04:57:00|15933.16|15853.16|15933.09|15853.09|15933.16|15853.16|15933.08|15853.08|8
1727672230000|2024-09-30 04:57:10|15933.08|15853.08|15932.96|15852.96|15933.34|15853.34|15932.95|15852.95|6
1727672240000|2024-09-30 04:57:20|15932.87|15852.87|15933.69|15853.69|15933.85|15853.85|15932.84|15852.84|7
1727672250000|2024-09-30 04:57:30|15933.68|15853.68|15934.71|15854.71|15934.71|15854.71|15933.68|15853.68|8
1727672260000|2024-09-30 04:57:40|15934.74|15854.74|15934.72|15854.72|15934.81|15854.81|15934.72|15854.72|9
1727672270000|2024-09-30 04:57:50|15934.71|15854.71|15934.5|15854.5|15934.77|15854.77|15934.5|15854.5|8
1727672280000|2024-09-30 04:58:00|15933.86|15853.86|15932.89|15852.89|15933.86|15853.86|15932.89|15852.89|7
1727672290000|2024-09-30 04:58:10|15932.86|15852.86|15932.82|15852.82|15932.86|15852.86|15932.82|15852.82|4
1727672300000|2024-09-30 04:58:20|15932.76|15852.76|15932.63|15852.63|15932.76|15852.76|15932.63|15852.63|9
1727672310000|2024-09-30 04:58:30|15932.79|15852.79|15932.69|15852.69|15932.79|15852.79|15932.69|15852.69|6
1727672320000|2024-09-30 04:58:40|15932.71|15852.71|15932.56|15852.56|15932.71|15852.71|15932.56|15852.56|3
1727672330000|2024-09-30 04:58:50|15932.57|15852.57|15931.44|15851.44|15932.57|15852.57|15931.44|15851.44|9
1727672340000|2024-09-30 04:59:00|15931.43|15851.43|15932.05|15852.05|15932.05|15852.05|15931.34|15851.34|9
1727672350000|2024-09-30 04:59:10|15932.07|15852.07|15931.89|15851.89|15932.1|15852.1|15931.89|15851.89|8
1727672360000|2024-09-30 04:59:20|15931.8|15851.8|15932.09|15852.09|15932.09|15852.09|15931.8|15851.8|6
1727672370000|2024-09-30 04:59:30|15932.08|15852.08|15932.16|15852.16|15932.16|15852.16|15932.07|15852.07|6
1727672380000|2024-09-30 04:59:40|15932.15|15852.15|15932.01|15852.01|15932.15|15852.15|15931.98|15851.98|6
1727672390000|2024-09-30 04:59:50|15932.02|15852.02|15932.14|15852.14|15932.14|15852.14|15932.02|15852.02|5
1727672400000|2024-09-30 05:00:00|15931.72|15851.72|15930.06|15850.06|15931.72|15851.72|15930.06|15850.06|9
1727672410000|2024-09-30 05:00:10|15929.99|15849.99|15928.83|15848.83|15930.04|15850.04|15928.83|15848.83|10
1727672420000|2024-09-30 05:00:20|15928.96|15848.96|15929.01|15849.01|15929.12|15849.12|15928.96|15848.96|8
1727672430000|2024-09-30 05:00:30|15928.94|15848.94|15929.42|15849.42|15929.42|15849.42|15928.77|15848.77|8
1727672440000|2024-09-30 05:00:40|15929.68|15849.68|15929.82|15849.82|15929.82|15849.82|15929.68|15849.68|6
1727672450000|2024-09-30 05:00:50|15929.83|15849.83|15929.83|15849.83|15929.83|15849.83|15929.82|15849.82|3
1727672460000|2024-09-30 05:01:00|15929.86|15849.86|15930.03|15850.03|15930.07|15850.07|15929.86|15849.86|7
1727672470000|2024-09-30 05:01:10|15930.07|15850.07|15929.23|15849.23|15930.07|15850.07|15929.23|15849.23|8
1727672480000|2024-09-30 05:01:20|15929.19|15849.19|15928.42|15848.42|15929.5|15849.5|15928.34|15848.34|7
1727672490000|2024-09-30 05:01:30|15928.41|15848.41|15927.8|15847.8|15928.41|15848.41|15927.8|15847.8|6
1727672500000|2024-09-30 05:01:40|15927.82|15847.82|15928.04|15848.04|15928.04|15848.04|15927.77|15847.77|4
1727672510000|2024-09-30 05:01:50|15928.19|15848.19|15928.12|15848.12|15928.2|15848.2|15927.86|15847.86|8
1727672520000|2024-09-30 05:02:00|15927.9|15847.9|15926.63|15846.63|15927.9|15847.9|15926.59|15846.59|10
1727672530000|2024-09-30 05:02:10|15926.58|15846.58|15925.13|15845.13|15926.58|15846.58|15925.04|15845.04|9
1727672540000|2024-09-30 05:02:20|15925.12|15845.12|15923.98|15843.98|15925.97|15845.97|15923.98|15843.98|9
1727672550000|2024-09-30 05:02:30|15924.33|15844.33|15924.34|15844.34|15924.59|15844.59|15924.33|15844.33|7
1727672560000|2024-09-30 05:02:40|15924.28|15844.28|15923.42|15843.42|15924.28|15844.28|15923.11|15843.11|8
1727672570000|2024-09-30 05:02:50|15923.43|15843.43|15922.52|15842.52|15923.55|15843.55|15922.45|15842.45|6
1727672580000|2024-09-30 05:03:00|15922.49|15842.49|15921.66|15841.66|15922.5|15842.5|15921.66|15841.66|9
1727672590000|2024-09-30 05:03:10|15921.65|15841.65|15922.01|15842.01|15922.54|15842.54|15921.65|15841.65|8
1727672600000|2024-09-30 05:03:20|15922.18|15842.18|15922.97|15842.97|15922.97|15842.97|15922.18|15842.18|6
1727672610000|2024-09-30 05:03:30|15922.98|15842.98|15924.55|15844.55|15924.65|15844.65|15922.98|15842.98|10
1727672620000|2024-09-30 05:03:40|15924.54|15844.54|15924.82|15844.82|15924.84|15844.84|15924.54|15844.54|7
1727672630000|2024-09-30 05:03:50|15924.79|15844.79|15924.89|15844.89|15924.99|15844.99|15924.78|15844.78|8
1727672640000|2024-09-30 05:04:00|15924.69|15844.69|15924.79|15844.79|15924.91|15844.91|15924.68|15844.68|8
1727672650000|2024-09-30 05:04:10|15924.88|15844.88|15925.68|15845.68|15926|15846|15924.88|15844.88|9
1727672660000|2024-09-30 05:04:20|15925.67|15845.67|15924.43|15844.43|15925.75|15845.75|15924.43|15844.43|10
1727672670000|2024-09-30 05:04:30|15924.39|15844.39|15926.66|15846.66|15926.66|15846.66|15924.37|15844.37|6
1727672680000|2024-09-30 05:04:40|15926.71|15846.71|15927.55|15847.55|15927.62|15847.62|15926.71|15846.71|8
1727672690000|2024-09-30 05:04:50|15927.61|15847.61|15927.44|15847.44|15927.95|15847.95|15927.37|15847.37|9
1727672700000|2024-09-30 05:05:00|15927.45|15847.45|15928.65|15848.65|15928.75|15848.75|15927.45|15847.45|6
1727672710000|2024-09-30 05:05:10|15928.61|15848.61|15929.81|15849.81|15929.81|15849.81|15928.52|15848.52|9
1727672720000|2024-09-30 05:05:20|15929.88|15849.88|15930.11|15850.11|15930.5|15850.5|15929.88|15849.88|7
1727672730000|2024-09-30 05:05:30|15930.12|15850.12|15930.15|15850.15|15930.15|15850.15|15930.12|15850.12|5
1727672740000|2024-09-30 05:05:40|15930.14|15850.14|15930.29|15850.29|15930.29|15850.29|15930.14|15850.14|6
1727672750000|2024-09-30 05:05:50|15930.43|15850.43|15930.53|15850.53|15930.53|15850.53|15930.42|15850.42|7
1727672760000|2024-09-30 05:06:00|15930.54|15850.54|15929.72|15849.72|15930.71|15850.71|15929.72|15849.72|8
1727672770000|2024-09-30 05:06:10|15929.71|15849.71|15929.7|15849.7|15929.72|15849.72|15929.69|15849.69|6
1727672780000|2024-09-30 05:06:20|15929.71|15849.71|15929.68|15849.68|15929.81|15849.81|15929.68|15849.68|6
1727672790000|2024-09-30 05:06:30|15929.7|15849.7|15929.63|15849.63|15929.88|15849.88|15929.62|15849.62|6
1727672800000|2024-09-30 05:06:40|15929.62|15849.62|15929.53|15849.53|15929.62|15849.62|15929.53|15849.53|5
1727672810000|2024-09-30 05:06:50|15929.5|15849.5|15929.42|15849.42|15929.5|15849.5|15929.42|15849.42|6
1727672820000|2024-09-30 05:07:00|15929.38|15849.38|15929.38|15849.38|15929.55|15849.55|15929.38|15849.38|7
1727672830000|2024-09-30 05:07:10|15929.33|15849.33|15930.09|15850.09|15930.1|15850.1|15929.33|15849.33|10
1727672840000|2024-09-30 05:07:20|15930.13|15850.13|15932.07|15852.07|15932.07|15852.07|15930.13|15850.13|8
1727672850000|2024-09-30 05:07:30|15931.93|15851.93|15933.59|15853.59|15933.59|15853.59|15931.93|15851.93|10
1727672860000|2024-09-30 05:07:40|15933.55|15853.55|15935.41|15855.41|15935.41|15855.41|15933.54|15853.54|5
1727672870000|2024-09-30 05:07:50|15936.65|15856.65|15936.79|15856.79|15937.18|15857.18|15936.65|15856.65|9
1727672880000|2024-09-30 05:08:00|15936.77|15856.77|15937.68|15857.68|15937.68|15857.68|15936.77|15856.77|9
1727672890000|2024-09-30 05:08:10|15937.69|15857.69|15938.84|15858.84|15938.9|15858.9|15937.52|15857.52|9
1727672900000|2024-09-30 05:08:20|15939.48|15859.48|15942.55|15862.55|15943.06|15863.06|15939.48|15859.48|9
1727672910000|2024-09-30 05:08:30|15942.91|15862.91|15944.23|15864.23|15944.23|15864.23|15942.91|15862.91|7
1727672920000|2024-09-30 05:08:40|15944.09|15864.09|15943.02|15863.02|15944.09|15864.09|15943.02|15863.02|9
1727672930000|2024-09-30 05:08:50|15943.06|15863.06|15943.38|15863.38|15943.38|15863.38|15942.83|15862.83|9
1727672940000|2024-09-30 05:09:00|15944.06|15864.06|15944.73|15864.73|15944.73|15864.73|15944.06|15864.06|7
1727672950000|2024-09-30 05:09:10|15944.72|15864.72|15944.14|15864.14|15944.8|15864.8|15943.98|15863.98|9
1727672960000|2024-09-30 05:09:20|15944.08|15864.08|15943.98|15863.98|15944.19|15864.19|15943.67|15863.67|9
1727672970000|2024-09-30 05:09:30|15944.06|15864.06|15943.77|15863.77|15944.18|15864.18|15943.76|15863.76|8
1727672980000|2024-09-30 05:09:40|15943.5|15863.5|15942.79|15862.79|15943.5|15863.5|15942.79|15862.79|8
1727672990000|2024-09-30 05:09:50|15942.77|15862.77|15942.69|15862.69|15942.81|15862.81|15942.69|15862.69|6
1727673000000|2024-09-30 05:10:00|15942.71|15862.71|15942.54|15862.54|15942.71|15862.71|15942.54|15862.54|6
1727673010000|2024-09-30 05:10:10|15942.53|15862.53|15942.55|15862.55|15942.55|15862.55|15942.51|15862.51|5
1727673020000|2024-09-30 05:10:20|15942.54|15862.54|15940.85|15860.85|15942.54|15862.54|15940.85|15860.85|9
1727673030000|2024-09-30 05:10:30|15940.84|15860.84|15940.11|15860.11|15940.84|15860.84|15940.11|15860.11|7
1727673040000|2024-09-30 05:10:40|15940.1|15860.1|15939.04|15859.04|15940.1|15860.1|15939.04|15859.04|9
1727673050000|2024-09-30 05:10:50|15939.01|15859.01|15939.27|15859.27|15939.27|15859.27|15939.01|15859.01|6
1727673060000|2024-09-30 05:11:00|15939.36|15859.36|15940.21|15860.21|15940.21|15860.21|15939.36|15859.36|10
1727673070000|2024-09-30 05:11:10|15940.23|15860.23|15940.5|15860.5|15940.5|15860.5|15940.11|15860.11|10
1727673080000|2024-09-30 05:11:20|15939.74|15859.74|15938.63|15858.63|15939.74|15859.74|15938.34|15858.34|10
1727673090000|2024-09-30 05:11:30|15938.62|15858.62|15938.27|15858.27|15938.62|15858.62|15938.27|15858.27|7
1727673100000|2024-09-30 05:11:40|15938.57|15858.57|15939.09|15859.09|15939.09|15859.09|15938.57|15858.57|9
1727673110000|2024-09-30 05:11:50|15939.11|15859.11|15940.65|15860.65|15940.65|15860.65|15939.11|15859.11|7
1727673120000|2024-09-30 05:12:00|15939.87|15859.87|15940.26|15860.26|15940.26|15860.26|15939.87|15859.87|7
1727673130000|2024-09-30 05:12:10|15940.28|15860.28|15939.78|15859.78|15940.28|15860.28|15939.78|15859.78|7
1727673140000|2024-09-30 05:12:20|15939.75|15859.75|15939.63|15859.63|15939.75|15859.75|15939.63|15859.63|8
1727673150000|2024-09-30 05:12:30|15939.43|15859.43|15939.24|15859.24|15939.43|15859.43|15939.24|15859.24|8
1727673160000|2024-09-30 05:12:40|15939.25|15859.25|15938.85|15858.85|15939.25|15859.25|15938.85|15858.85|6
1727673170000|2024-09-30 05:12:50|15938.83|15858.83|15938.79|15858.79|15939.39|15859.39|15938.79|15858.79|9
1727673180000|2024-09-30 05:13:00|15938.8|15858.8|15938.58|15858.58|15938.8|15858.8|15938.51|15858.51|8
1727673190000|2024-09-30 05:13:10|15938.56|15858.56|15938.47|15858.47|15938.56|15858.56|15938.47|15858.47|5
1727673200000|2024-09-30 05:13:20|15938.43|15858.43|15938.34|15858.34|15938.43|15858.43|15938.34|15858.34|7
1727673210000|2024-09-30 05:13:30|15938.29|15858.29|15938.46|15858.46|15938.46|15858.46|15938.22|15858.22|6
1727673220000|2024-09-30 05:13:40|15938.47|15858.47|15938.38|15858.38|15938.5|15858.5|15938.38|15858.38|4
1727673230000|2024-09-30 05:13:50|15938.36|15858.36|15938.53|15858.53|15938.54|15858.54|15938.31|15858.31|7
1727673240000|2024-09-30 05:14:00|15938.54|15858.54|15938.53|15858.53|15938.54|15858.54|15938.41|15858.41|10
1727673250000|2024-09-30 05:14:10|15938.55|15858.55|15938.21|15858.21|15938.55|15858.55|15938.15|15858.15|8
1727673260000|2024-09-30 05:14:20|15938.2|15858.2|15938.37|15858.37|15938.38|15858.38|15938.2|15858.2|7
1727673270000|2024-09-30 05:14:30|15938.69|15858.69|15938.91|15858.91|15939.12|15859.12|15938.69|15858.69|7
1727673280000|2024-09-30 05:14:40|15938.92|15858.92|15939.41|15859.41|15939.45|15859.45|15938.92|15858.92|9
1727673290000|2024-09-30 05:14:50|15939.38|15859.38|15938.02|15858.02|15939.38|15859.38|15937.73|15857.73|10
1727673300000|2024-09-30 05:15:00|15937.36|15857.36|15937.43|15857.43|15937.67|15857.67|15937.26|15857.26|9
1727673310000|2024-09-30 05:15:10|15937.42|15857.42|15937.56|15857.56|15937.57|15857.57|15937.4|15857.4|7
1727673320000|2024-09-30 05:15:20|15937.9|15857.9|15937.89|15857.89|15937.9|15857.9|15937.88|15857.88|6
1727673330000|2024-09-30 05:15:30|15937.92|15857.92|15937.61|15857.61|15937.98|15857.98|15937.61|15857.61|8
1727673340000|2024-09-30 05:15:40|15937.6|15857.6|15936.52|15856.52|15937.6|15857.6|15936.46|15856.46|5
1727673350000|2024-09-30 05:15:50|15936.57|15856.57|15936.56|15856.56|15936.57|15856.57|15936.51|15856.51|9
1727673360000|2024-09-30 05:16:00|15936.6|15856.6|15936.86|15856.86|15936.89|15856.89|15936.6|15856.6|8
1727673370000|2024-09-30 05:16:10|15936.85|15856.85|15937.02|15857.02|15937.19|15857.19|15936.85|15856.85|7
1727673380000|2024-09-30 05:16:20|15937.05|15857.05|15937.2|15857.2|15937.2|15857.2|15937.05|15857.05|9
1727673390000|2024-09-30 05:16:30|15937.21|15857.21|15937.46|15857.46|15937.46|15857.46|15937.21|15857.21|7
1727673400000|2024-09-30 05:16:40|15937.48|15857.48|15938.72|15858.72|15938.72|15858.72|15937.48|15857.48|9
1727673410000|2024-09-30 05:16:50|15938.73|15858.73|15938.78|15858.78|15938.81|15858.81|15938.73|15858.73|6
1727673420000|2024-09-30 05:17:00|15938.92|15858.92|15938.97|15858.97|15938.97|15858.97|15938.91|15858.91|5
1727673430000|2024-09-30 05:17:10|15939|15859|15939.01|15859.01|15939.01|15859.01|15938.98|15858.98|6
1727673440000|2024-09-30 05:17:20|15939.35|15859.35|15941.64|15861.64|15941.65|15861.65|15939.35|15859.35|7
1727673450000|2024-09-30 05:17:30|15941.66|15861.66|15939.77|15859.77|15941.66|15861.66|15939.74|15859.74|9
1727673460000|2024-09-30 05:17:40|15939.57|15859.57|15939.9|15859.9|15939.9|15859.9|15939.56|15859.56|4
1727673470000|2024-09-30 05:17:50|15939.84|15859.84|15940.74|15860.74|15940.74|15860.74|15939.84|15859.84|8
1727673480000|2024-09-30 05:18:00|15940.73|15860.73|15940.76|15860.76|15940.76|15860.76|15940.73|15860.73|2
1727673490000|2024-09-30 05:18:10|15940.75|15860.75|15940.67|15860.67|15940.78|15860.78|15940.67|15860.67|8
1727673500000|2024-09-30 05:18:20|15940.66|15860.66|15940.7|15860.7|15940.72|15860.72|15940.66|15860.66|7
1727673510000|2024-09-30 05:18:30|15940.81|15860.81|15941.29|15861.29|15941.29|15861.29|15940.81|15860.81|9
1727673520000|2024-09-30 05:18:40|15941.45|15861.45|15941.33|15861.33|15941.51|15861.51|15941.33|15861.33|9
1727673530000|2024-09-30 05:18:50|15941.35|15861.35|15938.75|15858.75|15941.36|15861.36|15938.75|15858.75|10
1727673540000|2024-09-30 05:19:00|15938.77|15858.77|15940.17|15860.17|15940.17|15860.17|15938.69|15858.69|9
1727673550000|2024-09-30 05:19:10|15940.2|15860.2|15941.5|15861.5|15941.5|15861.5|15940.17|15860.17|9
1727673560000|2024-09-30 05:19:20|15941.69|15861.69|15941.73|15861.73|15941.86|15861.86|15941.23|15861.23|9
1727673570000|2024-09-30 05:19:30|15941.69|15861.69|15941.94|15861.94|15941.94|15861.94|15941.65|15861.65|9
1727673580000|2024-09-30 05:19:40|15941.93|15861.93|15941.89|15861.89|15941.99|15861.99|15941.87|15861.87|5
1727673590000|2024-09-30 05:19:50|15941.9|15861.9|15941.88|15861.88|15941.9|15861.9|15941.83|15861.83|5
1727673600000|2024-09-30 05:20:00|15941.89|15861.89|15942.06|15862.06|15942.06|15862.06|15941.89|15861.89|9
1727673610000|2024-09-30 05:20:10|15942.08|15862.08|15943.01|15863.01|15943.01|15863.01|15942.08|15862.08|8
1727673620000|2024-09-30 05:20:20|15943|15863|15942.26|15862.26|15943|15863|15942.26|15862.26|8
1727673630000|2024-09-30 05:20:30|15942.27|15862.27|15941.73|15861.73|15942.27|15862.27|15941.73|15861.73|8
1727673640000|2024-09-30 05:20:40|15941.74|15861.74|15941.67|15861.67|15941.74|15861.74|15941.66|15861.66|5
1727673650000|2024-09-30 05:20:50|15942.74|15862.74|15942.74|15862.74|15942.76|15862.76|15942.74|15862.74|5
1727673660000|2024-09-30 05:21:00|15942.75|15862.75|15942.72|15862.72|15942.83|15862.83|15942.72|15862.72|7
1727673670000|2024-09-30 05:21:10|15942.71|15862.71|15944.25|15864.25|15944.25|15864.25|15942.71|15862.71|8
1727673680000|2024-09-30 05:21:20|15944.37|15864.37|15946.69|15866.69|15946.69|15866.69|15944.37|15864.37|10
1727673690000|2024-09-30 05:21:30|15946.74|15866.74|15946.77|15866.77|15946.85|15866.85|15946.74|15866.74|7
1727673700000|2024-09-30 05:21:40|15946.79|15866.79|15946.58|15866.58|15946.83|15866.83|15946.58|15866.58|8
1727673710000|2024-09-30 05:21:50|15946.23|15866.23|15946.34|15866.34|15946.4|15866.4|15946.22|15866.22|8
1727673720000|2024-09-30 05:22:00|15946.36|15866.36|15946.45|15866.45|15946.49|15866.49|15945.89|15865.89|9
1727673730000|2024-09-30 05:22:10|15946.27|15866.27|15946.92|15866.92|15946.95|15866.95|15946.27|15866.27|8
1727673740000|2024-09-30 05:22:20|15946.94|15866.94|15947.22|15867.22|15947.22|15867.22|15946.94|15866.94|8
1727673750000|2024-09-30 05:22:30|15947.27|15867.27|15947.19|15867.19|15947.29|15867.29|15947.18|15867.18|8
1727673760000|2024-09-30 05:22:40|15947.16|15867.16|15946.92|15866.92|15947.16|15867.16|15946.92|15866.92|5
1727673770000|2024-09-30 05:22:50|15946.91|15866.91|15946.94|15866.94|15946.94|15866.94|15946.9|15866.9|6
1727673780000|2024-09-30 05:23:00|15946.78|15866.78|15946.61|15866.61|15946.78|15866.78|15946.42|15866.42|9
1727673790000|2024-09-30 05:23:10|15946.59|15866.59|15946.54|15866.54|15946.59|15866.59|15946.52|15866.52|8
1727673800000|2024-09-30 05:23:20|15946.53|15866.53|15948.3|15868.3|15948.3|15868.3|15946.53|15866.53|10
1727673810000|2024-09-30 05:23:30|15948.31|15868.31|15948.34|15868.34|15948.34|15868.34|15948.17|15868.17|9
1727673820000|2024-09-30 05:23:40|15948.43|15868.43|15948.56|15868.56|15948.56|15868.56|15948.43|15868.43|6
1727673830000|2024-09-30 05:23:50|15948.57|15868.57|15948.72|15868.72|15948.72|15868.72|15948.57|15868.57|4
1727673840000|2024-09-30 05:24:00|15948.73|15868.73|15951.24|15871.24|15951.24|15871.24|15948.73|15868.73|9
1727673850000|2024-09-30 05:24:10|15951.23|15871.23|15951.84|15871.84|15951.84|15871.84|15951.23|15871.23|7
1727673860000|2024-09-30 05:24:20|15951.86|15871.86|15951.95|15871.95|15951.95|15871.95|15951.86|15871.86|8
1727673870000|2024-09-30 05:24:30|15951.94|15871.94|15952.33|15872.33|15952.38|15872.38|15951.93|15871.93|5
1727673880000|2024-09-30 05:24:40|15952.64|15872.64|15952.72|15872.72|15952.73|15872.73|15952.64|15872.64|7
1727673890000|2024-09-30 05:24:50|15952.99|15872.99|15953.78|15873.78|15953.78|15873.78|15952.99|15872.99|10
1727673900000|2024-09-30 05:25:00|15953.77|15873.77|15953.67|15873.67|15953.77|15873.77|15953.6|15873.6|8
1727673910000|2024-09-30 05:25:10|15953.66|15873.66|15953.2|15873.2|15953.66|15873.66|15953.2|15873.2|8
1727673920000|2024-09-30 05:25:20|15953.33|15873.33|15956.02|15876.02|15956.02|15876.02|15953.33|15873.33|10
1727673930000|2024-09-30 05:25:30|15956.04|15876.04|15955.19|15875.19|15956.08|15876.08|15955.19|15875.19|9
1727673940000|2024-09-30 05:25:40|15955.24|15875.24|15954.74|15874.74|15955.49|15875.49|15954.64|15874.64|10
1727673950000|2024-09-30 05:25:50|15954.73|15874.73|15955.01|15875.01|15955.01|15875.01|15953.93|15873.93|6
1727673960000|2024-09-30 05:26:00|15955|15875|15955.03|15875.03|15955.03|15875.03|15955|15875|4
1727673970000|2024-09-30 05:26:10|15954.84|15874.84|15955.09|15875.09|15955.09|15875.09|15954.67|15874.67|5
1727673980000|2024-09-30 05:26:20|15955.2|15875.2|15955.23|15875.23|15955.23|15875.23|15954.99|15874.99|7
1727673990000|2024-09-30 05:26:30|15955.19|15875.19|15956.51|15876.51|15957.06|15877.06|15955.19|15875.19|9
1727674000000|2024-09-30 05:26:40|15956.48|15876.48|15956.13|15876.13|15956.48|15876.48|15956.12|15876.12|8
1727674010000|2024-09-30 05:26:50|15956.15|15876.15|15956.29|15876.29|15956.29|15876.29|15956.08|15876.08|6
1727674020000|2024-09-30 05:27:00|15956.64|15876.64|15957.44|15877.44|15957.45|15877.45|15956.64|15876.64|8
1727674030000|2024-09-30 05:27:10|15957.43|15877.43|15958.11|15878.11|15958.11|15878.11|15957.43|15877.43|9
1727674040000|2024-09-30 05:27:20|15958.07|15878.07|15958.33|15878.33|15958.67|15878.67|15957.83|15877.83|10
1727674050000|2024-09-30 05:27:30|15958.34|15878.34|15959|15879|15959.01|15879.01|15958.24|15878.24|10
1727674060000|2024-09-30 05:27:40|15959.01|15879.01|15959.29|15879.29|15959.3|15879.3|15959.01|15879.01|8
1727674070000|2024-09-30 05:27:50|15959.28|15879.28|15959.25|15879.25|15959.29|15879.29|15959.25|15879.25|4
1727674080000|2024-09-30 05:28:00|15959.23|15879.23|15959.03|15879.03|15959.23|15879.23|15959.03|15879.03|9
1727674090000|2024-09-30 05:28:10|15959.04|15879.04|15958.55|15878.55|15959.04|15879.04|15958.55|15878.55|8
1727674100000|2024-09-30 05:28:20|15958.57|15878.57|15958.66|15878.66|15958.66|15878.66|15958.48|15878.48|8
1727674110000|2024-09-30 05:28:30|15958.67|15878.67|15958.21|15878.21|15958.67|15878.67|15958.21|15878.21|8
1727674120000|2024-09-30 05:28:40|15957.88|15877.88|15957.5|15877.5|15957.88|15877.88|15957.5|15877.5|10
1727674130000|2024-09-30 05:28:50|15957.52|15877.52|15957.55|15877.55|15957.61|15877.61|15957.52|15877.52|6
1727674140000|2024-09-30 05:29:00|15957.53|15877.53|15957.88|15877.88|15957.88|15877.88|15957.52|15877.52|7
1727674150000|2024-09-30 05:29:10|15957.9|15877.9|15958.01|15878.01|15958.02|15878.02|15957.9|15877.9|7
1727674160000|2024-09-30 05:29:20|15958.02|15878.02|15958.03|15878.03|15958.03|15878.03|15958|15878|6
1727674170000|2024-09-30 05:29:30|15958.65|15878.65|15959.2|15879.2|15959.2|15879.2|15958.65|15878.65|7
1727674180000|2024-09-30 05:29:40|15959.21|15879.21|15959.26|15879.26|15959.28|15879.28|15959.21|15879.21|6
1727674190000|2024-09-30 05:29:50|15959.27|15879.27|15959.03|15879.03|15959.27|15879.27|15959|15879|7
1727674200000|2024-09-30 05:30:00|15959.01|15879.01|15959.14|15879.14|15959.14|15879.14|15959.01|15879.01|6
1727674210000|2024-09-30 05:30:10|15959.15|15879.15|15959.34|15879.34|15959.34|15879.34|15959.12|15879.12|9
1727674220000|2024-09-30 05:30:20|15959.33|15879.33|15958.02|15878.02|15959.33|15879.33|15958.02|15878.02|7
1727674230000|2024-09-30 05:30:30|15957.96|15877.96|15956.43|15876.43|15957.96|15877.96|15956.08|15876.08|8
1727674240000|2024-09-30 05:30:40|15956.37|15876.37|15956.41|15876.41|15956.43|15876.43|15956.36|15876.36|8
1727674250000|2024-09-30 05:30:50|15956.18|15876.18|15956.51|15876.51|15956.75|15876.75|15956.15|15876.15|8
1727674260000|2024-09-30 05:31:00|15956.49|15876.49|15957.2|15877.2|15957.22|15877.22|15956.49|15876.49|9
1727674270000|2024-09-30 05:31:10|15957.16|15877.16|15956.76|15876.76|15957.16|15877.16|15956.73|15876.73|10
1727674280000|2024-09-30 05:31:20|15956.68|15876.68|15956.62|15876.62|15956.68|15876.68|15956.62|15876.62|5
1727674290000|2024-09-30 05:31:30|15956.51|15876.51|15956.52|15876.52|15956.52|15876.52|15956.51|15876.51|4
1727674300000|2024-09-30 05:31:40|15956.51|15876.51|15956.83|15876.83|15956.83|15876.83|15956.5|15876.5|5
1727674310000|2024-09-30 05:31:50|15956.89|15876.89|15957.11|15877.11|15957.11|15877.11|15956.89|15876.89|8
1727674320000|2024-09-30 05:32:00|15957.42|15877.42|15957.42|15877.42|15957.56|15877.56|15957.38|15877.38|7
1727674330000|2024-09-30 05:32:10|15957.43|15877.43|15957.86|15877.86|15957.86|15877.86|15957.43|15877.43|8
1727674340000|2024-09-30 05:32:20|15957.91|15877.91|15957.9|15877.9|15957.91|15877.91|15957.89|15877.89|3
1727674350000|2024-09-30 05:32:30|15957.94|15877.94|15957.98|15877.98|15957.99|15877.99|15957.88|15877.88|10
1727674360000|2024-09-30 05:32:40|15957.99|15877.99|15958|15878|15958|15878|15957.97|15877.97|7
1727674370000|2024-09-30 05:32:50|15957.97|15877.97|15958.14|15878.14|15958.14|15878.14|15957.97|15877.97|6
1727674380000|2024-09-30 05:33:00|15958.11|15878.11|15958.06|15878.06|15958.11|15878.11|15958.05|15878.05|5
1727674390000|2024-09-30 05:33:10|15958.07|15878.07|15958.08|15878.08|15958.09|15878.09|15958.02|15878.02|8
1727674400000|2024-09-30 05:33:20|15958.09|15878.09|15958.06|15878.06|15958.09|15878.09|15958.06|15878.06|7
1727674410000|2024-09-30 05:33:30|15958.05|15878.05|15958.06|15878.06|15958.06|15878.06|15958.04|15878.04|5
1727674420000|2024-09-30 05:33:40|15958.09|15878.09|15959.03|15879.03|15959.98|15879.98|15958.09|15878.09|8
1727674430000|2024-09-30 05:33:50|15959.02|15879.02|15959.09|15879.09|15959.09|15879.09|15959.01|15879.01|5
1727674440000|2024-09-30 05:34:00|15959.17|15879.17|15960.05|15880.05|15960.1|15880.1|15959.17|15879.17|7
1727674450000|2024-09-30 05:34:10|15960.04|15880.04|15959.29|15879.29|15960.05|15880.05|15959.29|15879.29|8
1727674460000|2024-09-30 05:34:20|15959.28|15879.28|15959.16|15879.16|15959.28|15879.28|15959.15|15879.15|7
1727674470000|2024-09-30 05:34:30|15959.15|15879.15|15958.98|15878.98|15959.15|15879.15|15958.98|15878.98|8
1727674480000|2024-09-30 05:34:40|15958.74|15878.74|15957.95|15877.95|15958.77|15878.77|15957.94|15877.94|8
1727674490000|2024-09-30 05:34:50|15957.89|15877.89|15957.86|15877.86|15957.89|15877.89|15957.79|15877.79|7
1727674500000|2024-09-30 05:35:00|15957.87|15877.87|15957.49|15877.49|15957.87|15877.87|15957.49|15877.49|9
1727674510000|2024-09-30 05:35:10|15957.29|15877.29|15957|15877|15957.29|15877.29|15956.96|15876.96|7
1727674520000|2024-09-30 05:35:20|15957.01|15877.01|15957.07|15877.07|15957.07|15877.07|15956.99|15876.99|6
1727674530000|2024-09-30 05:35:30|15957.15|15877.15|15957.81|15877.81|15957.87|15877.87|15957.15|15877.15|10
1727674540000|2024-09-30 05:35:40|15957.8|15877.8|15957.75|15877.75|15957.8|15877.8|15957.75|15877.75|5
1727674550000|2024-09-30 05:35:50|15957.78|15877.78|15957.77|15877.77|15957.78|15877.78|15957.74|15877.74|7
1727674560000|2024-09-30 05:36:00|15957.56|15877.56|15957.65|15877.65|15957.65|15877.65|15957.3|15877.3|7
1727674570000|2024-09-30 05:36:10|15957.98|15877.98|15957.98|15877.98|15957.99|15877.99|15957.98|15877.98|3
1727674580000|2024-09-30 05:36:20|15957.93|15877.93|15957.19|15877.19|15957.93|15877.93|15957.19|15877.19|10
1727674590000|2024-09-30 05:36:30|15957.13|15877.13|15956.68|15876.68|15957.13|15877.13|15956.67|15876.67|7
1727674600000|2024-09-30 05:36:40|15956.67|15876.67|15956.7|15876.7|15956.7|15876.7|15956.67|15876.67|6
1727674610000|2024-09-30 05:36:50|15955.96|15875.96|15956.02|15876.02|15956.02|15876.02|15955.96|15875.96|6
1727674620000|2024-09-30 05:37:00|15956.03|15876.03|15956.49|15876.49|15956.55|15876.55|15955.74|15875.74|7
1727674630000|2024-09-30 05:37:10|15956.48|15876.48|15956.66|15876.66|15957.54|15877.54|15956.48|15876.48|8
1727674640000|2024-09-30 05:37:20|15956.31|15876.31|15954.54|15874.54|15956.31|15876.31|15954.46|15874.46|9
1727674650000|2024-09-30 05:37:30|15954.51|15874.51|15952.65|15872.65|15954.51|15874.51|15952.55|15872.55|9
1727674660000|2024-09-30 05:37:40|15952.5|15872.5|15952.16|15872.16|15952.5|15872.5|15951.86|15871.86|10
1727674670000|2024-09-30 05:37:50|15952.18|15872.18|15952.01|15872.01|15952.2|15872.2|15952.01|15872.01|7
1727674680000|2024-09-30 05:38:00|15951.67|15871.67|15952.31|15872.31|15952.31|15872.31|15951.65|15871.65|7
1727674690000|2024-09-30 05:38:10|15952.7|15872.7|15952.4|15872.4|15952.71|15872.71|15952.34|15872.34|9
1727674700000|2024-09-30 05:38:20|15952.38|15872.38|15953.88|15873.88|15953.88|15873.88|15952.38|15872.38|8
1727674710000|2024-09-30 05:38:30|15953.92|15873.92|15953.7|15873.7|15953.94|15873.94|15953.7|15873.7|6
1727674720000|2024-09-30 05:38:40|15953.69|15873.69|15953.62|15873.62|15953.69|15873.69|15953.62|15873.62|9
1727674730000|2024-09-30 05:38:50|15953.28|15873.28|15953.11|15873.11|15953.28|15873.28|15953.1|15873.1|9
1727674740000|2024-09-30 05:39:00|15953.12|15873.12|15955.11|15875.11|15955.11|15875.11|15953.12|15873.12|9
1727674750000|2024-09-30 05:39:10|15955.18|15875.18|15952.89|15872.89|15957.79|15877.79|15952.89|15872.89|10
1727674760000|2024-09-30 05:39:20|15953.62|15873.62|15954.26|15874.26|15954.29|15874.29|15953.52|15873.52|8
1727674770000|2024-09-30 05:39:30|15954.28|15874.28|15954.05|15874.05|15954.28|15874.28|15954.05|15874.05|5
1727674780000|2024-09-30 05:39:40|15954.03|15874.03|15954.04|15874.04|15954.04|15874.04|15954.03|15874.03|4
1727674790000|2024-09-30 05:39:50|15954.06|15874.06|15953.1|15873.1|15954.11|15874.11|15953.04|15873.04|9
1727674800000|2024-09-30 05:40:00|15953.15|15873.15|15953.97|15873.97|15954.02|15874.02|15953.15|15873.15|10
1727674810000|2024-09-30 05:40:10|15953.96|15873.96|15953.92|15873.92|15954.03|15874.03|15953.92|15873.92|6
1727674820000|2024-09-30 05:40:20|15953.89|15873.89|15953.73|15873.73|15953.89|15873.89|15953.66|15873.66|9
1727674830000|2024-09-30 05:40:30|15953.74|15873.74|15953.83|15873.83|15953.83|15873.83|15953.73|15873.73|7
1727674840000|2024-09-30 05:40:40|15953.79|15873.79|15953.67|15873.67|15953.79|15873.79|15953.67|15873.67|4
1727674850000|2024-09-30 05:40:50|15953.7|15873.7|15951.84|15871.84|15953.7|15873.7|15951.83|15871.83|7
1727674860000|2024-09-30 05:41:00|15951.83|15871.83|15951.35|15871.35|15951.83|15871.83|15951.35|15871.35|9
1727674870000|2024-09-30 05:41:10|15951.07|15871.07|15950.78|15870.78|15951.07|15871.07|15950.53|15870.53|9
1727674880000|2024-09-30 05:41:20|15950.9|15870.9|15949.7|15869.7|15950.98|15870.98|15949.7|15869.7|9
1727674890000|2024-09-30 05:41:30|15949.68|15869.68|15949.39|15869.39|15949.68|15869.68|15949.39|15869.39|9
1727674900000|2024-09-30 05:41:40|15949.35|15869.35|15949.36|15869.36|15949.36|15869.36|15949.29|15869.29|8
1727674910000|2024-09-30 05:41:50|15949.37|15869.37|15949.83|15869.83|15949.83|15869.83|15949.25|15869.25|7
1727674920000|2024-09-30 05:42:00|15949.49|15869.49|15949.35|15869.35|15949.49|15869.49|15949.35|15869.35|5
1727674930000|2024-09-30 05:42:10|15949.28|15869.28|15949.22|15869.22|15949.28|15869.28|15949.21|15869.21|7
1727674940000|2024-09-30 05:42:20|15949.25|15869.25|15948.88|15868.88|15949.25|15869.25|15948.88|15868.88|9
1727674950000|2024-09-30 05:42:30|15948.86|15868.86|15948.92|15868.92|15948.92|15868.92|15948.86|15868.86|5
1727674960000|2024-09-30 05:42:40|15948.87|15868.87|15946.67|15866.67|15948.87|15868.87|15946.66|15866.66|8
1727674970000|2024-09-30 05:42:50|15946.64|15866.64|15946.58|15866.58|15946.86|15866.86|15946.47|15866.47|9
1727674980000|2024-09-30 05:43:00|15946.56|15866.56|15947.7|15867.7|15947.74|15867.74|15946.56|15866.56|7
1727674990000|2024-09-30 05:43:10|15947.59|15867.59|15947.73|15867.73|15947.73|15867.73|15947.57|15867.57|8
1727675000000|2024-09-30 05:43:20|15947.75|15867.75|15948.12|15868.12|15948.12|15868.12|15947.75|15867.75|7
1727675010000|2024-09-30 05:43:30|15948.27|15868.27|15948.45|15868.45|15948.45|15868.45|15948.27|15868.27|8
1727675020000|2024-09-30 05:43:40|15948.46|15868.46|15948.37|15868.37|15948.46|15868.46|15948.35|15868.35|8
1727675030000|2024-09-30 05:43:50|15948.33|15868.33|15949.4|15869.4|15950.15|15870.15|15948.28|15868.28|9
1727675040000|2024-09-30 05:44:00|15949.39|15869.39|15948.84|15868.84|15949.52|15869.52|15948.75|15868.75|9
1727675050000|2024-09-30 05:44:10|15948.82|15868.82|15949.02|15869.02|15949.02|15869.02|15948.75|15868.75|7
1727675060000|2024-09-30 05:44:20|15949.03|15869.03|15948.83|15868.83|15949.03|15869.03|15948.83|15868.83|7
1727675070000|2024-09-30 05:44:30|15948.79|15868.79|15948.57|15868.57|15948.8|15868.8|15948.56|15868.56|7
1727675080000|2024-09-30 05:44:40|15948.62|15868.62|15948.38|15868.38|15948.62|15868.62|15948.38|15868.38|4
1727675090000|2024-09-30 05:44:50|15948.36|15868.36|15948.32|15868.32|15948.36|15868.36|15948.32|15868.32|4
1727675100000|2024-09-30 05:45:00|15947.97|15867.97|15947.74|15867.74|15947.97|15867.97|15947.74|15867.74|3
1727675110000|2024-09-30 05:45:10|15947.76|15867.76|15946.54|15866.54|15947.79|15867.79|15946.54|15866.54|9
1727675120000|2024-09-30 05:45:20|15946.51|15866.51|15945.68|15865.68|15946.51|15866.51|15945.68|15865.68|9
1727675130000|2024-09-30 05:45:30|15945.65|15865.65|15945.64|15865.64|15945.65|15865.65|15945.49|15865.49|8
1727675140000|2024-09-30 05:45:40|15945.63|15865.63|15945.62|15865.62|15945.63|15865.63|15945.62|15865.62|2
1727675150000|2024-09-30 05:45:50|15945.63|15865.63|15945.79|15865.79|15945.82|15865.82|15945.63|15865.63|9
1727675160000|2024-09-30 05:46:00|15945.81|15865.81|15947.56|15867.56|15947.56|15867.56|15945.77|15865.77|10
1727675170000|2024-09-30 05:46:10|15947.68|15867.68|15947.4|15867.4|15948.12|15868.12|15947.21|15867.21|10
1727675180000|2024-09-30 05:46:20|15947.41|15867.41|15947.66|15867.66|15948.02|15868.02|15947.41|15867.41|9
1727675190000|2024-09-30 05:46:30|15947.61|15867.61|15947.45|15867.45|15947.62|15867.62|15947.45|15867.45|4
1727675200000|2024-09-30 05:46:40|15947.22|15867.22|15947.29|15867.29|15947.68|15867.68|15947.04|15867.04|9
1727675210000|2024-09-30 05:46:50|15947.38|15867.38|15947.24|15867.24|15947.78|15867.78|15947.24|15867.24|6
1727675220000|2024-09-30 05:47:00|15947.72|15867.72|15947.35|15867.35|15947.85|15867.85|15947.35|15867.35|10
1727675230000|2024-09-30 05:47:10|15947.34|15867.34|15949.65|15869.65|15949.65|15869.65|15947.33|15867.33|10
1727675240000|2024-09-30 05:47:20|15949.7|15869.7|15950.94|15870.94|15950.94|15870.94|15949.7|15869.7|9
1727675250000|2024-09-30 05:47:30|15950.99|15870.99|15951.46|15871.46|15951.46|15871.46|15950.52|15870.52|9
1727675260000|2024-09-30 05:47:40|15951.45|15871.45|15951.7|15871.7|15951.7|15871.7|15951.43|15871.43|9
1727675270000|2024-09-30 05:47:50|15951.74|15871.74|15951.7|15871.7|15951.82|15871.82|15951.7|15871.7|5
1727675280000|2024-09-30 05:48:00|15951.73|15871.73|15952|15872|15952.23|15872.23|15951.71|15871.71|7
1727675290000|2024-09-30 05:48:10|15952.16|15872.16|15952.12|15872.12|15952.43|15872.43|15952.12|15872.12|5
1727675300000|2024-09-30 05:48:20|15952.05|15872.05|15952.27|15872.27|15952.27|15872.27|15952.05|15872.05|6
1727675310000|2024-09-30 05:48:30|15952.28|15872.28|15952.42|15872.42|15952.42|15872.42|15951.85|15871.85|8
1727675320000|2024-09-30 05:48:40|15952.48|15872.48|15952.64|15872.64|15952.64|15872.64|15952.48|15872.48|8
1727675330000|2024-09-30 05:48:50|15952.65|15872.65|15953.4|15873.4|15953.41|15873.41|15952.63|15872.63|9
1727675340000|2024-09-30 05:49:00|15953.39|15873.39|15954.12|15874.12|15954.15|15874.15|15953.31|15873.31|9
1727675350000|2024-09-30 05:49:10|15954.11|15874.11|15954.13|15874.13|15954.13|15874.13|15954.1|15874.1|6
1727675360000|2024-09-30 05:49:20|15954.38|15874.38|15954.55|15874.55|15955.02|15875.02|15954.38|15874.38|7
1727675370000|2024-09-30 05:49:30|15954.58|15874.58|15954.98|15874.98|15955.1|15875.1|15954.58|15874.58|7
1727675380000|2024-09-30 05:49:40|15954.96|15874.96|15955.17|15875.17|15955.26|15875.26|15954.95|15874.95|8
1727675390000|2024-09-30 05:49:50|15955.16|15875.16|15954.81|15874.81|15955.16|15875.16|15954.72|15874.72|7
1727675400000|2024-09-30 05:50:00|15954.84|15874.84|15954.78|15874.78|15954.9|15874.9|15954.69|15874.69|9
1727675410000|2024-09-30 05:50:10|15954.8|15874.8|15955.98|15875.98|15955.98|15875.98|15954.8|15874.8|8
1727675420000|2024-09-30 05:50:20|15956.16|15876.16|15956.28|15876.28|15956.33|15876.33|15956.16|15876.16|8
1727675430000|2024-09-30 05:50:30|15956.27|15876.27|15956.29|15876.29|15956.31|15876.31|15956.25|15876.25|6
1727675440000|2024-09-30 05:50:40|15956.3|15876.3|15956.09|15876.09|15956.33|15876.33|15956.09|15876.09|8
1727675450000|2024-09-30 05:50:50|15956.08|15876.08|15955.97|15875.97|15956.08|15876.08|15955.27|15875.27|9
1727675460000|2024-09-30 05:51:00|15955.99|15875.99|15955.82|15875.82|15955.99|15875.99|15955.82|15875.82|8
1727675470000|2024-09-30 05:51:10|15955.81|15875.81|15955.62|15875.62|15955.81|15875.81|15955.58|15875.58|6
1727675480000|2024-09-30 05:51:20|15955.63|15875.63|15955.64|15875.64|15955.71|15875.71|15955.63|15875.63|10
1727675490000|2024-09-30 05:51:30|15955.5|15875.5|15955.69|15875.69|15955.72|15875.72|15955.22|15875.22|9
1727675500000|2024-09-30 05:51:40|15955.65|15875.65|15952.48|15872.48|15955.65|15875.65|15952.48|15872.48|9
1727675510000|2024-09-30 05:51:50|15951.81|15871.81|15952.45|15872.45|15952.78|15872.78|15951.53|15871.53|10
1727675520000|2024-09-30 05:52:00|15952.49|15872.49|15953.95|15873.95|15953.95|15873.95|15952.49|15872.49|10
1727675530000|2024-09-30 05:52:10|15953.96|15873.96|15954.14|15874.14|15954.14|15874.14|15953.73|15873.73|6
1727675540000|2024-09-30 05:52:20|15954.15|15874.15|15953.63|15873.63|15954.15|15874.15|15953.63|15873.63|6
1727675550000|2024-09-30 05:52:30|15953.6|15873.6|15953.59|15873.59|15953.64|15873.64|15953.59|15873.59|9
1727675560000|2024-09-30 05:52:40|15953.58|15873.58|15953.48|15873.48|15953.58|15873.58|15953.46|15873.46|7
1727675570000|2024-09-30 05:52:50|15953.47|15873.47|15953.31|15873.31|15953.47|15873.47|15953.26|15873.26|9
1727675580000|2024-09-30 05:53:00|15953.55|15873.55|15953.34|15873.34|15953.58|15873.58|15953.34|15873.34|6
1727675590000|2024-09-30 05:53:10|15953.41|15873.41|15953.53|15873.53|15953.54|15873.54|15953.4|15873.4|6
1727675600000|2024-09-30 05:53:20|15953.48|15873.48|15953.57|15873.57|15953.93|15873.93|15953.48|15873.48|7
1727675610000|2024-09-30 05:53:30|15953.87|15873.87|15953.59|15873.59|15953.94|15873.94|15953.59|15873.59|9
1727675620000|2024-09-30 05:53:40|15953.66|15873.66|15951.29|15871.29|15953.69|15873.69|15951.29|15871.29|10
1727675630000|2024-09-30 05:53:50|15951.28|15871.28|15951.73|15871.73|15951.73|15871.73|15951.28|15871.28|7
1727675640000|2024-09-30 05:54:00|15951.72|15871.72|15951.38|15871.38|15951.74|15871.74|15951.38|15871.38|5
1727675650000|2024-09-30 05:54:10|15951.2|15871.2|15951.7|15871.7|15951.7|15871.7|15951.11|15871.11|9
1727675660000|2024-09-30 05:54:20|15951.71|15871.71|15951.8|15871.8|15952.26|15872.26|15951.37|15871.37|10
1727675670000|2024-09-30 05:54:30|15952.01|15872.01|15953.31|15873.31|15953.31|15873.31|15952.01|15872.01|8
1727675680000|2024-09-30 05:54:40|15953.38|15873.38|15953.09|15873.09|15953.46|15873.46|15953.08|15873.08|6
1727675690000|2024-09-30 05:54:50|15953|15873|15953.1|15873.1|15953.13|15873.13|15952.86|15872.86|7
1727675700000|2024-09-30 05:55:00|15953.08|15873.08|15952.97|15872.97|15953.27|15873.27|15952.92|15872.92|10
1727675710000|2024-09-30 05:55:10|15952.95|15872.95|15953.29|15873.29|15953.3|15873.3|15952.95|15872.95|8
1727675720000|2024-09-30 05:55:20|15953.37|15873.37|15953.73|15873.73|15953.85|15873.85|15953.37|15873.37|10
1727675730000|2024-09-30 05:55:30|15953.72|15873.72|15953.85|15873.85|15953.85|15873.85|15953.71|15873.71|7
1727675740000|2024-09-30 05:55:40|15953.86|15873.86|15954.31|15874.31|15954.31|15874.31|15953.86|15873.86|6
1727675750000|2024-09-30 05:55:50|15954.38|15874.38|15954.92|15874.92|15955.2|15875.2|15954.38|15874.38|9
1727675760000|2024-09-30 05:56:00|15955.03|15875.03|15955.3|15875.3|15955.3|15875.3|15955.03|15875.03|9
1727675770000|2024-09-30 05:56:10|15955.35|15875.35|15955.28|15875.28|15955.35|15875.35|15955.25|15875.25|7
1727675780000|2024-09-30 05:56:20|15955.27|15875.27|15955.46|15875.46|15955.54|15875.54|15955.27|15875.27|9
1727675790000|2024-09-30 05:56:30|15955.49|15875.49|15956.27|15876.27|15956.27|15876.27|15955.48|15875.48|6
1727675800000|2024-09-30 05:56:40|15956.31|15876.31|15958.36|15878.36|15958.36|15878.36|15956.31|15876.31|10
1727675810000|2024-09-30 05:56:50|15958.35|15878.35|15959.63|15879.63|15959.63|15879.63|15958.28|15878.28|8
1727675820000|2024-09-30 05:57:00|15959.79|15879.79|15960.09|15880.09|15960.1|15880.1|15959.79|15879.79|7
1727675830000|2024-09-30 05:57:10|15960.08|15880.08|15961.97|15881.97|15961.97|15881.97|15960.08|15880.08|8
1727675840000|2024-09-30 05:57:20|15962.03|15882.03|15963.25|15883.25|15963.25|15883.25|15962.03|15882.03|10
1727675850000|2024-09-30 05:57:30|15963.31|15883.31|15963.72|15883.72|15963.89|15883.89|15963.21|15883.21|9
1727675860000|2024-09-30 05:57:40|15963.74|15883.74|15963.74|15883.74|15963.74|15883.74|15963.64|15883.64|8
1727675870000|2024-09-30 05:57:50|15963.75|15883.75|15963.79|15883.79|15963.79|15883.79|15963.74|15883.74|5
1727675880000|2024-09-30 05:58:00|15963.8|15883.8|15963.95|15883.95|15963.95|15883.95|15963.77|15883.77|8
1727675890000|2024-09-30 05:58:10|15963.94|15883.94|15963.86|15883.86|15963.95|15883.95|15963.84|15883.84|7
1727675900000|2024-09-30 05:58:20|15963.87|15883.87|15963.05|15883.05|15963.87|15883.87|15962.91|15882.91|9
1727675910000|2024-09-30 05:58:30|15963.04|15883.04|15963.06|15883.06|15963.08|15883.08|15963.04|15883.04|5
1727675920000|2024-09-30 05:58:40|15963.05|15883.05|15962.41|15882.41|15963.06|15883.06|15962.4|15882.4|8
1727675930000|2024-09-30 05:58:50|15962.39|15882.39|15963.3|15883.3|15963.65|15883.65|15962.39|15882.39|6
1727675940000|2024-09-30 05:59:00|15963.23|15883.23|15962.65|15882.65|15963.23|15883.23|15962.65|15882.65|9
1727675950000|2024-09-30 05:59:10|15962.66|15882.66|15962.94|15882.94|15962.94|15882.94|15962.61|15882.61|7
1727675960000|2024-09-30 05:59:20|15963.15|15883.15|15963.19|15883.19|15963.23|15883.23|15963.09|15883.09|10
1727675970000|2024-09-30 05:59:30|15963.18|15883.18|15963.42|15883.42|15963.42|15883.42|15963.18|15883.18|6
1727675980000|2024-09-30 05:59:40|15963.55|15883.55|15963.77|15883.77|15963.77|15883.77|15963.53|15883.53|6
1727675990000|2024-09-30 05:59:50|15963.78|15883.78|15964.47|15884.47|15964.47|15884.47|15963.72|15883.72|6
1727676000000|2024-09-30 06:00:00|15964.79|15884.79|15964.06|15884.06|15964.79|15884.79|15963.69|15883.69|9
1727676010000|2024-09-30 06:00:10|15964.17|15884.17|15964.62|15884.62|15964.62|15884.62|15963.95|15883.95|10
1727676020000|2024-09-30 06:00:20|15965|15885|15966.16|15886.16|15966.16|15886.16|15965|15885|7
1727676030000|2024-09-30 06:00:30|15966.2|15886.2|15965.8|15885.8|15966.25|15886.25|15965.8|15885.8|8
1727676040000|2024-09-30 06:00:40|15965.79|15885.79|15966.74|15886.74|15966.74|15886.74|15965.77|15885.77|6
1727676050000|2024-09-30 06:00:50|15966.72|15886.72|15966.06|15886.06|15966.72|15886.72|15965.91|15885.91|9
1727676060000|2024-09-30 06:01:00|15966.1|15886.1|15965.79|15885.79|15966.1|15886.1|15965.79|15885.79|6
1727676070000|2024-09-30 06:01:10|15965.82|15885.82|15965.15|15885.15|15965.83|15885.83|15965.11|15885.11|8
1727676080000|2024-09-30 06:01:20|15965.66|15885.66|15969.36|15889.36|15970.13|15890.13|15965.66|15885.66|10
1727676090000|2024-09-30 06:01:30|15969.45|15889.45|15970.04|15890.04|15970.04|15890.04|15969.45|15889.45|9
1727676100000|2024-09-30 06:01:40|15970.07|15890.07|15970.11|15890.11|15970.12|15890.12|15970.05|15890.05|8
1727676110000|2024-09-30 06:01:50|15970.15|15890.15|15972.23|15892.23|15972.23|15892.23|15970.15|15890.15|10
1727676120000|2024-09-30 06:02:00|15972.21|15892.21|15971.9|15891.9|15972.52|15892.52|15971.83|15891.83|9
1727676130000|2024-09-30 06:02:10|15972.14|15892.14|15972.88|15892.88|15972.88|15892.88|15972.14|15892.14|7
1727676140000|2024-09-30 06:02:20|15972.65|15892.65|15973.18|15893.18|15973.18|15893.18|15972.65|15892.65|9
1727676150000|2024-09-30 06:02:30|15973.25|15893.25|15975.12|15895.12|15975.71|15895.71|15973.25|15893.25|9
1727676160000|2024-09-30 06:02:40|15975.09|15895.09|15975.62|15895.62|15975.62|15895.62|15975.09|15895.09|10
1727676170000|2024-09-30 06:02:50|15975.72|15895.72|15977.25|15897.25|15977.25|15897.25|15975.72|15895.72|8
1727676180000|2024-09-30 06:03:00|15977.29|15897.29|15979.44|15899.44|15979.44|15899.44|15977.29|15897.29|9
1727676190000|2024-09-30 06:03:10|15979.41|15899.41|15979.58|15899.58|15979.58|15899.58|15978.87|15898.87|9
1727676200000|2024-09-30 06:03:20|15979.63|15899.63|15982.12|15902.12|15982.12|15902.12|15979.63|15899.63|8
1727676210000|2024-09-30 06:03:30|15983.65|15903.65|15984.43|15904.43|15984.43|15904.43|15983.65|15903.65|10
1727676220000|2024-09-30 06:03:40|15984.83|15904.83|15984.8|15904.8|15985.05|15905.05|15984.8|15904.8|9
1727676230000|2024-09-30 06:03:50|15984.97|15904.97|15984.77|15904.77|15984.97|15904.97|15984.77|15904.77|6
1727676240000|2024-09-30 06:04:00|15984.76|15904.76|15985.09|15905.09|15986.72|15906.72|15984.73|15904.73|10
1727676250000|2024-09-30 06:04:10|15985.02|15905.02|15985.81|15905.81|15985.81|15905.81|15984.49|15904.49|9
1727676260000|2024-09-30 06:04:20|15985.9|15905.9|15991.16|15911.16|15992.65|15912.65|15985.9|15905.9|10
1727676270000|2024-09-30 06:04:30|15991.17|15911.17|15992.75|15912.75|15992.92|15912.92|15991.17|15911.17|9
1727676280000|2024-09-30 06:04:40|15992.74|15912.74|15993.81|15913.81|15993.81|15913.81|15992.74|15912.74|9
1727676290000|2024-09-30 06:04:50|15993.83|15913.83|15994.21|15914.21|15994.21|15914.21|15993.82|15913.82|9
1727676300000|2024-09-30 06:05:00|15994.22|15914.22|15994.29|15914.29|15994.65|15914.65|15994.18|15914.18|8
1727676310000|2024-09-30 06:05:10|15994.21|15914.21|15996.77|15916.77|15997.56|15917.56|15994.21|15914.21|9
1727676320000|2024-09-30 06:05:20|15996.74|15916.74|15996.45|15916.45|15996.74|15916.74|15996.07|15916.07|9
1727676330000|2024-09-30 06:05:30|15996.63|15916.63|15997.07|15917.07|15997.28|15917.28|15996.63|15916.63|9
1727676340000|2024-09-30 06:05:40|15997.09|15917.09|15996.96|15916.96|15997.36|15917.36|15996.75|15916.75|10
1727676350000|2024-09-30 06:05:50|15996.94|15916.94|15997.19|15917.19|15997.19|15917.19|15996.94|15916.94|9
1727676360000|2024-09-30 06:06:00|15997.21|15917.21|15999.12|15919.12|15999.12|15919.12|15997.21|15917.21|9
1727676370000|2024-09-30 06:06:10|15998.95|15918.95|15999.23|15919.23|15999.28|15919.28|15998.68|15918.68|9
1727676380000|2024-09-30 06:06:20|15999.2|15919.2|15999.18|15919.18|15999.91|15919.91|15999.18|15919.18|10
1727676390000|2024-09-30 06:06:30|15999.17|15919.17|16000.88|15920.88|16000.89|15920.89|15999.17|15919.17|10
1727676400000|2024-09-30 06:06:40|16000.9|15920.9|16001.35|15921.35|16001.81|15921.81|16000.89|15920.89|8
1727676410000|2024-09-30 06:06:50|16001.44|15921.44|16002.89|15922.89|16002.89|15922.89|16001.36|15921.36|9
1727676420000|2024-09-30 06:07:00|16002.81|15922.81|16004.11|15924.11|16004.13|15924.13|16002.57|15922.57|10
1727676430000|2024-09-30 06:07:10|16002.84|15922.84|16001.86|15921.86|16002.88|15922.88|16001.86|15921.86|9
1727676440000|2024-09-30 06:07:20|16002.32|15922.32|16004.21|15924.21|16004.21|15924.21|16002.32|15922.32|7
1727676450000|2024-09-30 06:07:30|16004.18|15924.18|16003.18|15923.18|16004.26|15924.26|16003.16|15923.16|10
1727676460000|2024-09-30 06:07:40|16003.77|15923.77|16002.92|15922.92|16003.77|15923.77|16002.92|15922.92|5
1727676470000|2024-09-30 06:07:50|16002.9|15922.9|16003.41|15923.41|16003.43|15923.43|16002.9|15922.9|7
1727676480000|2024-09-30 06:08:00|16003.43|15923.43|16004.22|15924.22|16004.22|15924.22|16003.43|15923.43|7
1727676490000|2024-09-30 06:08:10|16004.21|15924.21|16005.06|15925.06|16005.06|15925.06|16004.13|15924.13|9
1727676500000|2024-09-30 06:08:20|16005.09|15925.09|16005.7|15925.7|16005.7|15925.7|16005.09|15925.09|10
1727676510000|2024-09-30 06:08:30|16005.83|15925.83|16006.93|15926.93|16006.93|15926.93|16005.83|15925.83|9
1727676520000|2024-09-30 06:08:40|16006.98|15926.98|16006.78|15926.78|16007.15|15927.15|16006.75|15926.75|10
1727676530000|2024-09-30 06:08:50|16007.57|15927.57|16007.08|15927.08|16007.77|15927.77|16007.08|15927.08|8
1727676540000|2024-09-30 06:09:00|16006.99|15926.99|16006.32|15926.32|16006.99|15926.99|16005.77|15925.77|9
1727676550000|2024-09-30 06:09:10|16006.35|15926.35|16004.95|15924.95|16006.6|15926.6|16004.94|15924.94|10
1727676560000|2024-09-30 06:09:20|16004.76|15924.76|16006.7|15926.7|16006.7|15926.7|16004.76|15924.76|10
1727676570000|2024-09-30 06:09:30|16006.81|15926.81|16006.33|15926.33|16007.06|15927.06|16006.33|15926.33|9
1727676580000|2024-09-30 06:09:40|16006.44|15926.44|16006.3|15926.3|16006.77|15926.77|16006.3|15926.3|8
1727676590000|2024-09-30 06:09:50|16006.45|15926.45|16007.76|15927.76|16007.76|15927.76|16006.45|15926.45|9
1727676600000|2024-09-30 06:10:00|16007.77|15927.77|16008.28|15928.28|16008.28|15928.28|16007.76|15927.76|8
1727676610000|2024-09-30 06:10:10|16008.63|15928.63|16008.2|15928.2|16008.94|15928.94|16008.02|15928.02|10
1727676620000|2024-09-30 06:10:20|16008.18|15928.18|16007.4|15927.4|16008.18|15928.18|16007.4|15927.4|6
1727676630000|2024-09-30 06:10:30|16007.39|15927.39|16007.11|15927.11|16007.83|15927.83|16006.72|15926.72|8
1727676640000|2024-09-30 06:10:40|16007.32|15927.32|16006.85|15926.85|16007.37|15927.37|16006.85|15926.85|8
1727676650000|2024-09-30 06:10:50|16006.8|15926.8|16006.65|15926.65|16006.8|15926.8|16006.55|15926.55|8
1727676660000|2024-09-30 06:11:00|16006.63|15926.63|16006.49|15926.49|16006.88|15926.88|16006.49|15926.49|9
1727676670000|2024-09-30 06:11:10|16006.52|15926.52|16006.59|15926.59|16006.61|15926.61|16006.52|15926.52|8
1727676680000|2024-09-30 06:11:20|16006.93|15926.93|16007.13|15927.13|16007.18|15927.18|16006.93|15926.93|7
1727676690000|2024-09-30 06:11:30|16007.1|15927.1|16007.28|15927.28|16007.28|15927.28|16007.02|15927.02|9
1727676700000|2024-09-30 06:11:40|16006.86|15926.86|16007.01|15927.01|16007.01|15927.01|16006.86|15926.86|6
1727676710000|2024-09-30 06:11:50|16007.02|15927.02|16008.27|15928.27|16008.27|15928.27|16007.02|15927.02|9
1727676720000|2024-09-30 06:12:00|16008.38|15928.38|16009.25|15929.25|16009.3|15929.3|16008.38|15928.38|9
1727676730000|2024-09-30 06:12:10|16009.44|15929.44|16008.11|15928.11|16009.54|15929.54|16008.11|15928.11|9
1727676740000|2024-09-30 06:12:20|16008.02|15928.02|16007.74|15927.74|16008.02|15928.02|16007.73|15927.73|8
1727676750000|2024-09-30 06:12:30|16007.76|15927.76|16008.74|15928.74|16009.85|15929.85|16007.76|15927.76|6
1727676760000|2024-09-30 06:12:40|16008.73|15928.73|16008.15|15928.15|16008.87|15928.87|16008.15|15928.15|9
1727676770000|2024-09-30 06:12:50|16008.23|15928.23|16007.78|15927.78|16008.26|15928.26|16007.78|15927.78|9
1727676780000|2024-09-30 06:13:00|16007.77|15927.77|16007.95|15927.95|16007.96|15927.96|16007.77|15927.77|6
1727676790000|2024-09-30 06:13:10|16008|15928|16007.91|15927.91|16008.1|15928.1|16007.86|15927.86|8
1727676800000|2024-09-30 06:13:20|16007.93|15927.93|16007.6|15927.6|16007.94|15927.94|16007.6|15927.6|7
1727676810000|2024-09-30 06:13:30|16007.58|15927.58|16005.63|15925.63|16007.58|15927.58|16005.63|15925.63|9
1727676820000|2024-09-30 06:13:40|16005.01|15925.01|16004.72|15924.72|16005.01|15925.01|16004.72|15924.72|8
1727676830000|2024-09-30 06:13:50|16004.76|15924.76|16004.79|15924.79|16004.8|15924.8|16004.76|15924.76|6
1727676840000|2024-09-30 06:14:00|16004.94|15924.94|16005.28|15925.28|16005.3|15925.3|16004.94|15924.94|8
1727676850000|2024-09-30 06:14:10|16005.23|15925.23|16004.19|15924.19|16005.23|15925.23|16004.19|15924.19|9
1727676860000|2024-09-30 06:14:20|16004.04|15924.04|16003.68|15923.68|16004.04|15924.04|16003.53|15923.53|8
1727676870000|2024-09-30 06:14:30|16003.67|15923.67|16002.42|15922.42|16003.69|15923.69|16002.42|15922.42|7
1727676880000|2024-09-30 06:14:40|16001.81|15921.81|16001.31|15921.31|16004.36|15924.36|16001.31|15921.31|9
1727676890000|2024-09-30 06:14:50|16001.3|15921.3|15996|15916|16001.3|15921.3|15995.81|15915.81|8
1727676900000|2024-09-30 06:15:00|15996.01|15916.01|15995.17|15915.17|15996.01|15916.01|15995.05|15915.05|10
1727676910000|2024-09-30 06:15:10|15994.92|15914.92|15992.77|15912.77|15994.92|15914.92|15992.77|15912.77|8
1727676920000|2024-09-30 06:15:20|15992.58|15912.58|15994.2|15914.2|15994.2|15914.2|15992.51|15912.51|10
1727676930000|2024-09-30 06:15:30|15994.16|15914.16|15993.9|15913.9|15994.32|15914.32|15993.7|15913.7|10
1727676940000|2024-09-30 06:15:40|15993.91|15913.91|15993.6|15913.6|15994.02|15914.02|15993.6|15913.6|10
1727676950000|2024-09-30 06:15:50|15993.65|15913.65|15996.59|15916.59|15996.59|15916.59|15993.65|15913.65|9
1727676960000|2024-09-30 06:16:00|15995.58|15915.58|15996.31|15916.31|15996.31|15916.31|15995.58|15915.58|8
1727676970000|2024-09-30 06:16:10|15996.39|15916.39|15994.45|15914.45|15996.71|15916.71|15994.45|15914.45|8
1727676980000|2024-09-30 06:16:20|15994.08|15914.08|15994.13|15914.13|15994.13|15914.13|15994.02|15914.02|9
1727676990000|2024-09-30 06:16:30|15995.07|15915.07|15994.9|15914.9|15995.07|15915.07|15994.75|15914.75|10
1727677000000|2024-09-30 06:16:40|15994.91|15914.91|15996.36|15916.36|15996.4|15916.4|15994.91|15914.91|7
1727677010000|2024-09-30 06:16:50|15996.35|15916.35|15996.41|15916.41|15996.41|15916.41|15996.27|15916.27|9
1727677020000|2024-09-30 06:17:00|15996.55|15916.55|15996.65|15916.65|15996.65|15916.65|15996.54|15916.54|6
1727677030000|2024-09-30 06:17:10|15997.46|15917.46|15997.68|15917.68|15998.49|15918.49|15997.46|15917.46|10
1727677040000|2024-09-30 06:17:20|15997.76|15917.76|15997.12|15917.12|15997.81|15917.81|15997|15917|8
1727677050000|2024-09-30 06:17:30|15997.13|15917.13|15996.62|15916.62|15997.14|15917.14|15996.53|15916.53|9
1727677060000|2024-09-30 06:17:40|15996.61|15916.61|15996.84|15916.84|15996.94|15916.94|15996.6|15916.6|8
1727677070000|2024-09-30 06:17:50|15996.83|15916.83|15996.79|15916.79|15996.83|15916.83|15996.75|15916.75|6
1727677080000|2024-09-30 06:18:00|15996.78|15916.78|15997.02|15917.02|15997.02|15917.02|15996.54|15916.54|9
1727677090000|2024-09-30 06:18:10|15997.05|15917.05|15996.83|15916.83|15997.05|15917.05|15996.83|15916.83|8
1727677100000|2024-09-30 06:18:20|15996.84|15916.84|15998.66|15918.66|15998.66|15918.66|15996.84|15916.84|9
1727677110000|2024-09-30 06:18:30|15998.67|15918.67|15998.08|15918.08|15998.68|15918.68|15998.08|15918.08|9
1727677120000|2024-09-30 06:18:40|15997.84|15917.84|15997.82|15917.82|15997.85|15917.85|15997.77|15917.77|8
1727677130000|2024-09-30 06:18:50|15997.8|15917.8|15997.27|15917.27|15997.8|15917.8|15997.27|15917.27|9
1727677140000|2024-09-30 06:19:00|15997.31|15917.31|15997.51|15917.51|15997.58|15917.58|15997.31|15917.31|10
1727677150000|2024-09-30 06:19:10|15997.72|15917.72|15996.13|15916.13|15997.74|15917.74|15996.12|15916.12|7
1727677160000|2024-09-30 06:19:20|15996.14|15916.14|15995.71|15915.71|15996.14|15916.14|15995.71|15915.71|5
1727677170000|2024-09-30 06:19:30|15995.35|15915.35|15995.34|15915.34|15995.35|15915.35|15995.33|15915.33|7
1727677180000|2024-09-30 06:19:40|15995.27|15915.27|15994.11|15914.11|15995.27|15915.27|15994.11|15914.11|8
1727677190000|2024-09-30 06:19:50|15994.07|15914.07|15994.22|15914.22|15994.35|15914.35|15994.06|15914.06|10
1727677200000|2024-09-30 06:20:00|15994.19|15914.19|15994.15|15914.15|15994.19|15914.19|15994.14|15914.14|9
1727677210000|2024-09-30 06:20:10|15993.88|15913.88|15993.78|15913.78|15993.88|15913.88|15993.72|15913.72|8
1727677220000|2024-09-30 06:20:20|15993.77|15913.77|15994.09|15914.09|15994.09|15914.09|15993.77|15913.77|8
1727677230000|2024-09-30 06:20:30|15994.07|15914.07|15994|15914|15994.08|15914.08|15994|15914|6
1727677240000|2024-09-30 06:20:40|15993.95|15913.95|15992.63|15912.63|15994.3|15914.3|15992.63|15912.63|8
1727677250000|2024-09-30 06:20:50|15992.64|15912.64|15992.18|15912.18|15992.64|15912.64|15992.18|15912.18|9
1727677260000|2024-09-30 06:21:00|15992.19|15912.19|15992.13|15912.13|15992.19|15912.19|15992.13|15912.13|8
1727677270000|2024-09-30 06:21:10|15992.14|15912.14|15990.86|15910.86|15992.14|15912.14|15990.86|15910.86|9
1727677280000|2024-09-30 06:21:20|15990.9|15910.9|15993.93|15913.93|15993.93|15913.93|15990.54|15910.54|10
1727677290000|2024-09-30 06:21:30|15994.06|15914.06|15994.64|15914.64|15994.64|15914.64|15994|15914|9
1727677300000|2024-09-30 06:21:40|15993.98|15913.98|15994.55|15914.55|15994.66|15914.66|15993.98|15913.98|9
1727677310000|2024-09-30 06:21:50|15994.56|15914.56|15994.86|15914.86|15994.86|15914.86|15994.56|15914.56|9
1727677320000|2024-09-30 06:22:00|15994.94|15914.94|15993.59|15913.59|15994.94|15914.94|15993.59|15913.59|10
1727677330000|2024-09-30 06:22:10|15992.84|15912.84|15992.31|15912.31|15993.41|15913.41|15992.31|15912.31|10
1727677340000|2024-09-30 06:22:20|15992.49|15912.49|15990.56|15910.56|15992.51|15912.51|15990.56|15910.56|10
1727677350000|2024-09-30 06:22:30|15990.55|15910.55|15989.78|15909.78|15990.62|15910.62|15989.78|15909.78|10
1727677360000|2024-09-30 06:22:40|15989.68|15909.68|15989.86|15909.86|15990.18|15910.18|15989.61|15909.61|10
1727677370000|2024-09-30 06:22:50|15989.84|15909.84|15989.88|15909.88|15989.89|15909.89|15989.58|15909.58|7
1727677380000|2024-09-30 06:23:00|15989.89|15909.89|15991.15|15911.15|15991.15|15911.15|15989.7|15909.7|9
1727677390000|2024-09-30 06:23:10|15991.17|15911.17|15991.24|15911.24|15992.11|15912.11|15991.17|15911.17|9
1727677400000|2024-09-30 06:23:20|15991.25|15911.25|15988.9|15908.9|15991.25|15911.25|15988.9|15908.9|7
1727677410000|2024-09-30 06:23:30|15988.94|15908.94|15988.93|15908.93|15988.95|15908.95|15988.92|15908.92|7
1727677420000|2024-09-30 06:23:40|15988.94|15908.94|15988.91|15908.91|15988.94|15908.94|15988.91|15908.91|6
1727677430000|2024-09-30 06:23:50|15988.8|15908.8|15988.2|15908.2|15988.8|15908.8|15988.2|15908.2|8
1727677440000|2024-09-30 06:24:00|15988.12|15908.12|15987.53|15907.53|15988.12|15908.12|15987.04|15907.04|8
1727677450000|2024-09-30 06:24:10|15987.52|15907.52|15987.62|15907.62|15987.62|15907.62|15987.23|15907.23|9
1727677460000|2024-09-30 06:24:20|15988.01|15908.01|15987.61|15907.61|15988.15|15908.15|15987.61|15907.61|9
1727677470000|2024-09-30 06:24:30|15987.62|15907.62|15987.56|15907.56|15987.62|15907.62|15987.53|15907.53|7
1727677480000|2024-09-30 06:24:40|15987.54|15907.54|15987.47|15907.47|15987.54|15907.54|15987.47|15907.47|8
1727677490000|2024-09-30 06:24:50|15987.48|15907.48|15985.82|15905.82|15987.48|15907.48|15985.68|15905.68|8
1727677500000|2024-09-30 06:25:00|15985.58|15905.58|15983.96|15903.96|15985.58|15905.58|15983.72|15903.72|10
1727677510000|2024-09-30 06:25:10|15983.93|15903.93|15984.49|15904.49|15984.49|15904.49|15983.38|15903.38|10
1727677520000|2024-09-30 06:25:20|15984.48|15904.48|15984.56|15904.56|15984.59|15904.59|15984.48|15904.48|7
1727677530000|2024-09-30 06:25:30|15984.43|15904.43|15984.08|15904.08|15984.43|15904.43|15984.01|15904.01|9
1727677540000|2024-09-30 06:25:40|15984.14|15904.14|15984.28|15904.28|15984.28|15904.28|15984.13|15904.13|9
1727677550000|2024-09-30 06:25:50|15984.3|15904.3|15984.43|15904.43|15984.43|15904.43|15984.3|15904.3|6
1727677560000|2024-09-30 06:26:00|15984.44|15904.44|15983.87|15903.87|15984.47|15904.47|15983.87|15903.87|10
1727677570000|2024-09-30 06:26:10|15983.79|15903.79|15983.69|15903.69|15983.79|15903.79|15983.69|15903.69|10
1727677580000|2024-09-30 06:26:20|15983.64|15903.64|15983.31|15903.31|15983.64|15903.64|15983.31|15903.31|10
1727677590000|2024-09-30 06:26:30|15983.3|15903.3|15983.35|15903.35|15983.35|15903.35|15983.28|15903.28|8
1727677600000|2024-09-30 06:26:40|15983.36|15903.36|15983.99|15903.99|15984.17|15904.17|15983.28|15903.28|7
1727677610000|2024-09-30 06:26:50|15983.98|15903.98|15983.07|15903.07|15983.98|15903.98|15982.98|15902.98|10
1727677620000|2024-09-30 06:27:00|15983.08|15903.08|15982.98|15902.98|15983.08|15903.08|15982.98|15902.98|7
1727677630000|2024-09-30 06:27:10|15982.96|15902.96|15982.9|15902.9|15983.19|15903.19|15982.9|15902.9|7
1727677640000|2024-09-30 06:27:20|15982.92|15902.92|15984.32|15904.32|15984.32|15904.32|15982.92|15902.92|6
1727677650000|2024-09-30 06:27:30|15984.33|15904.33|15983.9|15903.9|15984.33|15904.33|15983.9|15903.9|5
1727677660000|2024-09-30 06:27:40|15983.85|15903.85|15982.5|15902.5|15983.85|15903.85|15982.5|15902.5|8
1727677670000|2024-09-30 06:27:50|15982.79|15902.79|15978.52|15898.52|15982.79|15902.79|15978.38|15898.38|9
1727677680000|2024-09-30 06:28:00|15978.29|15898.29|15977.09|15897.09|15978.29|15898.29|15977.09|15897.09|9
1727677690000|2024-09-30 06:28:10|15976.24|15896.24|15975.2|15895.2|15976.24|15896.24|15975.2|15895.2|10
1727677700000|2024-09-30 06:28:20|15975.37|15895.37|15975.19|15895.19|15975.85|15895.85|15975.19|15895.19|10
1727677710000|2024-09-30 06:28:30|15974.76|15894.76|15974.77|15894.77|15974.8|15894.8|15974.76|15894.76|6
1727677720000|2024-09-30 06:28:40|15974.78|15894.78|15974.93|15894.93|15974.93|15894.93|15974.56|15894.56|7
1727677730000|2024-09-30 06:28:50|15972.94|15892.94|15966.98|15886.98|15972.94|15892.94|15966.98|15886.98|5
1727677740000|2024-09-30 06:29:00|15966.94|15886.94|15966.43|15886.43|15966.94|15886.94|15966.43|15886.43|8
1727677750000|2024-09-30 06:29:10|15966.6|15886.6|15967.81|15887.81|15967.81|15887.81|15966.55|15886.55|9
1727677760000|2024-09-30 06:29:20|15967.71|15887.71|15969.08|15889.08|15969.08|15889.08|15966.97|15886.97|8
1727677770000|2024-09-30 06:29:30|15968.97|15888.97|15969.49|15889.49|15969.49|15889.49|15968.86|15888.86|9
1727677780000|2024-09-30 06:29:40|15969.5|15889.5|15969.8|15889.8|15969.84|15889.84|15969.5|15889.5|9
1727677790000|2024-09-30 06:29:50|15970.02|15890.02|15969.66|15889.66|15970.08|15890.08|15969.62|15889.62|10
1727677800000|2024-09-30 06:30:00|15969.68|15889.68|15969.33|15889.33|15970.37|15890.37|15969.33|15889.33|9
1727677810000|2024-09-30 06:30:10|15969.37|15889.37|15969.47|15889.47|15969.54|15889.54|15969.37|15889.37|7
1727677820000|2024-09-30 06:30:20|15969.45|15889.45|15970.06|15890.06|15970.06|15890.06|15969.17|15889.17|8
1727677830000|2024-09-30 06:30:30|15970.08|15890.08|15966.55|15886.55|15970.08|15890.08|15966.55|15886.55|10
1727677840000|2024-09-30 06:30:40|15965.71|15885.71|15964.27|15884.27|15965.71|15885.71|15963.32|15883.32|10
1727677850000|2024-09-30 06:30:50|15964.28|15884.28|15964.2|15884.2|15964.28|15884.28|15964.01|15884.01|9
1727677860000|2024-09-30 06:31:00|15964.24|15884.24|15964.29|15884.29|15964.35|15884.35|15964.24|15884.24|8
1727677870000|2024-09-30 06:31:10|15964.31|15884.31|15965.31|15885.31|15965.64|15885.64|15964.31|15884.31|9
1727677880000|2024-09-30 06:31:20|15965.3|15885.3|15964.44|15884.44|15965.3|15885.3|15964.42|15884.42|5
1727677890000|2024-09-30 06:31:30|15964.82|15884.82|15964.74|15884.74|15964.82|15884.82|15964.7|15884.7|6
1727677900000|2024-09-30 06:31:40|15964.76|15884.76|15964.34|15884.34|15964.76|15884.76|15964.34|15884.34|9
1727677910000|2024-09-30 06:31:50|15963.94|15883.94|15964.09|15884.09|15964.26|15884.26|15963.89|15883.89|9
1727677920000|2024-09-30 06:32:00|15964.12|15884.12|15963.83|15883.83|15964.12|15884.12|15963.73|15883.73|10
1727677930000|2024-09-30 06:32:10|15963.84|15883.84|15965.82|15885.82|15966.01|15886.01|15963.84|15883.84|10
1727677940000|2024-09-30 06:32:20|15965.83|15885.83|15965.3|15885.3|15965.83|15885.83|15965.2|15885.2|7
1727677950000|2024-09-30 06:32:30|15965.28|15885.28|15966.64|15886.64|15966.64|15886.64|15965.28|15885.28|7
1727677960000|2024-09-30 06:32:40|15966.66|15886.66|15966.05|15886.05|15966.69|15886.69|15966.01|15886.01|8
1727677970000|2024-09-30 06:32:50|15966.07|15886.07|15965.68|15885.68|15966.07|15886.07|15965.64|15885.64|7
1727677980000|2024-09-30 06:33:00|15965.7|15885.7|15965.66|15885.66|15965.74|15885.74|15965.66|15885.66|7
1727677990000|2024-09-30 06:33:10|15965.65|15885.65|15965.63|15885.63|15965.67|15885.67|15965.61|15885.61|9
1727678000000|2024-09-30 06:33:20|15965.59|15885.59|15967.32|15887.32|15967.32|15887.32|15965.5|15885.5|10
1727678010000|2024-09-30 06:33:30|15967.72|15887.72|15968.07|15888.07|15968.07|15888.07|15967.72|15887.72|9
1727678020000|2024-09-30 06:33:40|15968.08|15888.08|15969.47|15889.47|15969.47|15889.47|15968.08|15888.08|6
1727678030000|2024-09-30 06:33:50|15969.49|15889.49|15969.97|15889.97|15970.04|15890.04|15969.34|15889.34|9
1727678040000|2024-09-30 06:34:00|15969.98|15889.98|15970.29|15890.29|15970.32|15890.32|15969.98|15889.98|8
1727678050000|2024-09-30 06:34:10|15970.08|15890.08|15974.19|15894.19|15974.19|15894.19|15970.08|15890.08|9
1727678060000|2024-09-30 06:34:20|15974.26|15894.26|15976.34|15896.34|15976.47|15896.47|15974.26|15894.26|10
1727678070000|2024-09-30 06:34:30|15976.43|15896.43|15976.67|15896.67|15976.8|15896.8|15976.43|15896.43|8
1727678080000|2024-09-30 06:34:40|15976.52|15896.52|15974.85|15894.85|15976.53|15896.53|15974.85|15894.85|10
1727678090000|2024-09-30 06:34:50|15975.14|15895.14|15975.12|15895.12|15975.14|15895.14|15975.12|15895.12|4
1727678100000|2024-09-30 06:35:00|15975.13|15895.13|15973.61|15893.61|15975.16|15895.16|15973.61|15893.61|7
1727678110000|2024-09-30 06:35:10|15973.13|15893.13|15971.88|15891.88|15973.13|15893.13|15971.77|15891.77|9
1727678120000|2024-09-30 06:35:20|15971.5|15891.5|15970.49|15890.49|15971.5|15891.5|15970.49|15890.49|9
1727678130000|2024-09-30 06:35:30|15970.46|15890.46|15969.9|15889.9|15970.48|15890.48|15969.9|15889.9|8
1727678140000|2024-09-30 06:35:40|15970.15|15890.15|15970.18|15890.18|15970.22|15890.22|15970.15|15890.15|5
1727678150000|2024-09-30 06:35:50|15970.17|15890.17|15970.23|15890.23|15970.23|15890.23|15970.16|15890.16|6
1727678160000|2024-09-30 06:36:00|15969.98|15889.98|15970.36|15890.36|15970.41|15890.41|15969.76|15889.76|9
1727678170000|2024-09-30 06:36:10|15970.39|15890.39|15970.99|15890.99|15970.99|15890.99|15970.39|15890.39|8
1727678180000|2024-09-30 06:36:20|15971.01|15891.01|15971.21|15891.21|15971.29|15891.29|15971.01|15891.01|9
1727678190000|2024-09-30 06:36:30|15971.27|15891.27|15970.42|15890.42|15971.35|15891.35|15970.42|15890.42|9
1727678200000|2024-09-30 06:36:40|15970.68|15890.68|15969.94|15889.94|15970.7|15890.7|15969.94|15889.94|10
1727678210000|2024-09-30 06:36:50|15970.09|15890.09|15968.72|15888.72|15970.09|15890.09|15968.72|15888.72|10
1727678220000|2024-09-30 06:37:00|15968.66|15888.66|15968.29|15888.29|15968.66|15888.66|15968.06|15888.06|10
1727678230000|2024-09-30 06:37:10|15968.42|15888.42|15969.72|15889.72|15969.72|15889.72|15968.42|15888.42|10
1727678240000|2024-09-30 06:37:20|15969.74|15889.74|15969.44|15889.44|15970.18|15890.18|15969.44|15889.44|9
1727678250000|2024-09-30 06:37:30|15969.49|15889.49|15969.59|15889.59|15969.59|15889.59|15969.49|15889.49|7
1727678260000|2024-09-30 06:37:40|15968.89|15888.89|15968.97|15888.97|15968.97|15888.97|15968.82|15888.82|9
1727678270000|2024-09-30 06:37:50|15969.51|15889.51|15968.62|15888.62|15969.57|15889.57|15968.62|15888.62|9
1727678280000|2024-09-30 06:38:00|15968.53|15888.53|15968.87|15888.87|15968.87|15888.87|15968.53|15888.53|10
1727678290000|2024-09-30 06:38:10|15968.88|15888.88|15968.78|15888.78|15968.88|15888.88|15968.78|15888.78|6
1727678300000|2024-09-30 06:38:20|15968.8|15888.8|15968.7|15888.7|15968.8|15888.8|15968.7|15888.7|8
1727678310000|2024-09-30 06:38:30|15968.68|15888.68|15968.64|15888.64|15968.68|15888.68|15968.64|15888.64|7
1727678320000|2024-09-30 06:38:40|15968.63|15888.63|15965.32|15885.32|15968.63|15888.63|15965.32|15885.32|8
1727678330000|2024-09-30 06:38:50|15965.3|15885.3|15963.8|15883.8|15965.5|15885.5|15963.8|15883.8|7
1727678340000|2024-09-30 06:39:00|15963.79|15883.79|15961.25|15881.25|15963.8|15883.8|15960.97|15880.97|8
1727678350000|2024-09-30 06:39:10|15961.22|15881.22|15961.17|15881.17|15961.22|15881.22|15961.16|15881.16|6
1727678360000|2024-09-30 06:39:20|15961.18|15881.18|15960.95|15880.95|15961.18|15881.18|15960.95|15880.95|8
1727678370000|2024-09-30 06:39:30|15960.89|15880.89|15960.01|15880.01|15961.24|15881.24|15960.01|15880.01|10
1727678380000|2024-09-30 06:39:40|15959.69|15879.69|15958.01|15878.01|15959.69|15879.69|15958.01|15878.01|7
1727678390000|2024-09-30 06:39:50|15957.93|15877.93|15957.49|15877.49|15958.05|15878.05|15957.49|15877.49|8
1727678400000|2024-09-30 06:40:00|15957.52|15877.52|15956.34|15876.34|15957.57|15877.57|15956.34|15876.34|9
1727678410000|2024-09-30 06:40:10|15956.37|15876.37|15956.3|15876.3|15956.38|15876.38|15956.3|15876.3|6
1727678420000|2024-09-30 06:40:20|15956.29|15876.29|15956.23|15876.23|15956.29|15876.29|15956.23|15876.23|7
1727678430000|2024-09-30 06:40:30|15955.92|15875.92|15955.74|15875.74|15955.93|15875.93|15955.58|15875.58|7
1727678440000|2024-09-30 06:40:40|15955.77|15875.77|15958.65|15878.65|15958.65|15878.65|15955.77|15875.77|9
1727678450000|2024-09-30 06:40:50|15958.79|15878.79|15959.1|15879.1|15959.11|15879.11|15958.79|15878.79|8
1727678460000|2024-09-30 06:41:00|15959.08|15879.08|15958.27|15878.27|15959.09|15879.09|15958.26|15878.26|7
1727678470000|2024-09-30 06:41:10|15958.25|15878.25|15958.12|15878.12|15958.34|15878.34|15958.12|15878.12|7
1727678480000|2024-09-30 06:41:20|15957.94|15877.94|15957.85|15877.85|15957.94|15877.94|15957.64|15877.64|7
1727678490000|2024-09-30 06:41:30|15957.86|15877.86|15957.32|15877.32|15957.86|15877.86|15957.32|15877.32|8
1727678500000|2024-09-30 06:41:40|15957.31|15877.31|15955.61|15875.61|15957.31|15877.31|15955.61|15875.61|10
1727678510000|2024-09-30 06:41:50|15955.59|15875.59|15953.12|15873.12|15955.59|15875.59|15953.12|15873.12|8
1727678520000|2024-09-30 06:42:00|15953.05|15873.05|15950.8|15870.8|15953.05|15873.05|15950.8|15870.8|10
1727678530000|2024-09-30 06:42:10|15950.43|15870.43|15949.69|15869.69|15950.43|15870.43|15949.64|15869.64|8
1727678540000|2024-09-30 06:42:20|15949.68|15869.68|15949.52|15869.52|15949.85|15869.85|15949.52|15869.52|10
1727678550000|2024-09-30 06:42:30|15949.55|15869.55|15949.08|15869.08|15949.57|15869.57|15949.05|15869.05|10
1727678560000|2024-09-30 06:42:40|15949.06|15869.06|15950.31|15870.31|15950.31|15870.31|15949.06|15869.06|10
1727678570000|2024-09-30 06:42:50|15950.41|15870.41|15950.81|15870.81|15951.17|15871.17|15950.41|15870.41|9
1727678580000|2024-09-30 06:43:00|15950.79|15870.79|15950.32|15870.32|15950.79|15870.79|15950.27|15870.27|10
1727678590000|2024-09-30 06:43:10|15950.31|15870.31|15950.68|15870.68|15950.69|15870.69|15950.28|15870.28|10
1727678600000|2024-09-30 06:43:20|15951.08|15871.08|15951.12|15871.12|15951.22|15871.22|15951.08|15871.08|10
1727678610000|2024-09-30 06:43:30|15951.38|15871.38|15951.13|15871.13|15951.39|15871.39|15951.06|15871.06|8
1727678620000|2024-09-30 06:43:40|15951.09|15871.09|15951.01|15871.01|15951.09|15871.09|15951|15871|8
1727678630000|2024-09-30 06:43:50|15951.02|15871.02|15951.86|15871.86|15951.86|15871.86|15951|15871|8
1727678640000|2024-09-30 06:44:00|15951.87|15871.87|15951.46|15871.46|15951.87|15871.87|15951.46|15871.46|6
1727678650000|2024-09-30 06:44:10|15951.47|15871.47|15951.26|15871.26|15951.47|15871.47|15951.22|15871.22|7
1727678660000|2024-09-30 06:44:20|15951.27|15871.27|15949.79|15869.79|15951.32|15871.32|15949.79|15869.79|7
1727678670000|2024-09-30 06:44:30|15949.3|15869.3|15948.82|15868.82|15949.3|15869.3|15948.82|15868.82|7
1727678680000|2024-09-30 06:44:40|15948.81|15868.81|15948.23|15868.23|15948.81|15868.81|15948.23|15868.23|7
1727678690000|2024-09-30 06:44:50|15947.92|15867.92|15947.98|15867.98|15948.12|15868.12|15947.82|15867.82|9
1727678700000|2024-09-30 06:45:00|15947.99|15867.99|15945.5|15865.5|15947.99|15867.99|15945.47|15865.47|10
1727678710000|2024-09-30 06:45:10|15945.98|15865.98|15944.89|15864.89|15946.34|15866.34|15944.89|15864.89|9
1727678720000|2024-09-30 06:45:20|15944.91|15864.91|15945.48|15865.48|15945.48|15865.48|15944.68|15864.68|9
1727678730000|2024-09-30 06:45:30|15945.44|15865.44|15946.71|15866.71|15946.71|15866.71|15945.4|15865.4|7
1727678740000|2024-09-30 06:45:40|15946.69|15866.69|15946.72|15866.72|15947.12|15867.12|15946.69|15866.69|9
1727678750000|2024-09-30 06:45:50|15946.7|15866.7|15947.67|15867.67|15947.67|15867.67|15946.63|15866.63|9
1727678760000|2024-09-30 06:46:00|15947.69|15867.69|15947.94|15867.94|15947.94|15867.94|15947.68|15867.68|8
1727678770000|2024-09-30 06:46:10|15947.99|15867.99|15950.33|15870.33|15950.33|15870.33|15947.99|15867.99|10
1727678780000|2024-09-30 06:46:20|15950.35|15870.35|15952.49|15872.49|15952.49|15872.49|15950.35|15870.35|9
1727678790000|2024-09-30 06:46:30|15952.5|15872.5|15952.61|15872.61|15952.61|15872.61|15952.48|15872.48|5
1727678800000|2024-09-30 06:46:40|15952.62|15872.62|15954.47|15874.47|15954.47|15874.47|15952.62|15872.62|6
1727678810000|2024-09-30 06:46:50|15954.48|15874.48|15954.47|15874.47|15954.48|15874.48|15954.45|15874.45|7
1727678820000|2024-09-30 06:47:00|15954.49|15874.49|15954.37|15874.37|15955.08|15875.08|15954.37|15874.37|9
1727678830000|2024-09-30 06:47:10|15954.38|15874.38|15953.85|15873.85|15954.39|15874.39|15953.85|15873.85|7
1727678840000|2024-09-30 06:47:20|15953.84|15873.84|15952.81|15872.81|15953.84|15873.84|15952.61|15872.61|9
1727678850000|2024-09-30 06:47:30|15952.79|15872.79|15952.26|15872.26|15952.79|15872.79|15952.26|15872.26|6
1727678860000|2024-09-30 06:47:40|15952.34|15872.34|15951.96|15871.96|15952.37|15872.37|15951.96|15871.96|9
1727678870000|2024-09-30 06:47:50|15951.68|15871.68|15951.88|15871.88|15951.89|15871.89|15951.68|15871.68|5
1727678880000|2024-09-30 06:48:00|15951.82|15871.82|15952.25|15872.25|15952.25|15872.25|15951.77|15871.77|8
1727678890000|2024-09-30 06:48:10|15952.27|15872.27|15951.82|15871.82|15952.27|15872.27|15951.57|15871.57|10
1727678900000|2024-09-30 06:48:20|15951.5|15871.5|15951.7|15871.7|15951.71|15871.71|15951.42|15871.42|5
1727678910000|2024-09-30 06:48:30|15951.84|15871.84|15951.7|15871.7|15951.84|15871.84|15951.44|15871.44|10
1727678920000|2024-09-30 06:48:40|15951.67|15871.67|15951.92|15871.92|15952.02|15872.02|15951.67|15871.67|8
1727678930000|2024-09-30 06:48:50|15951.93|15871.93|15951.35|15871.35|15952.04|15872.04|15951.35|15871.35|8
1727678940000|2024-09-30 06:49:00|15951.34|15871.34|15950.96|15870.96|15951.34|15871.34|15950.96|15870.96|8
1727678950000|2024-09-30 06:49:10|15951.08|15871.08|15951.05|15871.05|15951.08|15871.08|15950.81|15870.81|6
1727678960000|2024-09-30 06:49:20|15950.64|15870.64|15946.98|15866.98|15950.64|15870.64|15946.98|15866.98|10
1727678970000|2024-09-30 06:49:30|15947.19|15867.19|15948.58|15868.58|15948.67|15868.67|15947.16|15867.16|9
1727678980000|2024-09-30 06:49:40|15948.54|15868.54|15948.37|15868.37|15948.54|15868.54|15947.87|15867.87|8
1727678990000|2024-09-30 06:49:50|15948.41|15868.41|15948.87|15868.87|15948.87|15868.87|15948.41|15868.41|7
1727679000000|2024-09-30 06:50:00|15949.07|15869.07|15948.44|15868.44|15949.07|15869.07|15948.44|15868.44|4
1727679010000|2024-09-30 06:50:10|15948.46|15868.46|15947.34|15867.34|15949.01|15869.01|15947.34|15867.34|8
1727679020000|2024-09-30 06:50:20|15947.5|15867.5|15946.65|15866.65|15947.5|15867.5|15946.63|15866.63|10
1727679030000|2024-09-30 06:50:30|15946.54|15866.54|15945.18|15865.18|15946.7|15866.7|15945.18|15865.18|9
1727679040000|2024-09-30 06:50:40|15945.56|15865.56|15946.02|15866.02|15946.02|15866.02|15945.56|15865.56|10
1727679050000|2024-09-30 06:50:50|15945.99|15865.99|15946.78|15866.78|15946.78|15866.78|15945.96|15865.96|9
1727679060000|2024-09-30 06:51:00|15946.77|15866.77|15946.78|15866.78|15946.78|15866.78|15946.72|15866.72|7
1727679070000|2024-09-30 06:51:10|15946.22|15866.22|15946.6|15866.6|15946.64|15866.64|15946.22|15866.22|9
1727679080000|2024-09-30 06:51:20|15946.64|15866.64|15946.9|15866.9|15946.92|15866.92|15946.64|15866.64|9
1727679090000|2024-09-30 06:51:30|15946.91|15866.91|15945.81|15865.81|15946.91|15866.91|15945.81|15865.81|7
1727679100000|2024-09-30 06:51:40|15945.76|15865.76|15945.06|15865.06|15945.76|15865.76|15945.05|15865.05|6
1727679110000|2024-09-30 06:51:50|15945.02|15865.02|15945.58|15865.58|15945.92|15865.92|15945.02|15865.02|9
1727679120000|2024-09-30 06:52:00|15945.24|15865.24|15945.07|15865.07|15945.24|15865.24|15944.86|15864.86|9
1727679130000|2024-09-30 06:52:10|15945.08|15865.08|15945.38|15865.38|15945.38|15865.38|15944.97|15864.97|9
1727679140000|2024-09-30 06:52:20|15945.77|15865.77|15945.56|15865.56|15945.82|15865.82|15945.42|15865.42|9
1727679150000|2024-09-30 06:52:30|15945.31|15865.31|15945.28|15865.28|15945.31|15865.31|15945.03|15865.03|9
1727679160000|2024-09-30 06:52:40|15945.32|15865.32|15946.27|15866.27|15946.27|15866.27|15945.32|15865.32|9
1727679170000|2024-09-30 06:52:50|15946.26|15866.26|15946.16|15866.16|15946.26|15866.26|15946.16|15866.16|5
1727679180000|2024-09-30 06:53:00|15946.17|15866.17|15945.58|15865.58|15946.18|15866.18|15945.58|15865.58|8
1727679190000|2024-09-30 06:53:10|15945.55|15865.55|15944.65|15864.65|15945.56|15865.56|15944.65|15864.65|3
1727679200000|2024-09-30 06:53:20|15944.58|15864.58|15943.76|15863.76|15944.58|15864.58|15943.76|15863.76|8
1727679210000|2024-09-30 06:53:30|15943.74|15863.74|15943.25|15863.25|15943.74|15863.74|15943.25|15863.25|8
1727679220000|2024-09-30 06:53:40|15944.49|15864.49|15944.08|15864.08|15944.76|15864.76|15944.08|15864.08|10
1727679230000|2024-09-30 06:53:50|15944.07|15864.07|15943.67|15863.67|15944.24|15864.24|15943.62|15863.62|9
1727679240000|2024-09-30 06:54:00|15943.76|15863.76|15943.74|15863.74|15943.97|15863.97|15943.65|15863.65|8
1727679250000|2024-09-30 06:54:10|15943.78|15863.78|15943.83|15863.83|15943.84|15863.84|15943.78|15863.78|8
1727679260000|2024-09-30 06:54:20|15943.81|15863.81|15943.14|15863.14|15943.81|15863.81|15943.14|15863.14|7
1727679270000|2024-09-30 06:54:30|15943.01|15863.01|15943|15863|15943.01|15863.01|15942.9|15862.9|9
1727679280000|2024-09-30 06:54:40|15942.98|15862.98|15942.68|15862.68|15943.06|15863.06|15942.66|15862.66|8
1727679290000|2024-09-30 06:54:50|15942.63|15862.63|15942.18|15862.18|15942.88|15862.88|15942.13|15862.13|8
1727679300000|2024-09-30 06:55:00|15942.04|15862.04|15941.44|15861.44|15942.08|15862.08|15940.84|15860.84|9
1727679310000|2024-09-30 06:55:10|15941.49|15861.49|15941.2|15861.2|15941.8|15861.8|15941.2|15861.2|8
1727679320000|2024-09-30 06:55:20|15941.1|15861.1|15940.99|15860.99|15941.1|15861.1|15940.99|15860.99|7
1727679330000|2024-09-30 06:55:30|15940.97|15860.97|15941.92|15861.92|15941.92|15861.92|15940.97|15860.97|9
1727679340000|2024-09-30 06:55:40|15941.94|15861.94|15941.99|15861.99|15942.4|15862.4|15941.94|15861.94|9
1727679350000|2024-09-30 06:55:50|15942.04|15862.04|15942.05|15862.05|15942.45|15862.45|15942.03|15862.03|7
1727679360000|2024-09-30 06:56:00|15941.7|15861.7|15940.25|15860.25|15941.7|15861.7|15940.25|15860.25|9
1727679370000|2024-09-30 06:56:10|15940.24|15860.24|15939.92|15859.92|15940.24|15860.24|15939.92|15859.92|7
1727679380000|2024-09-30 06:56:20|15939.43|15859.43|15938.76|15858.76|15939.77|15859.77|15938.76|15858.76|10
1727679390000|2024-09-30 06:56:30|15938.78|15858.78|15938.85|15858.85|15938.85|15858.85|15938.75|15858.75|9
1727679400000|2024-09-30 06:56:40|15938.86|15858.86|15940.23|15860.23|15940.23|15860.23|15938.86|15858.86|8
1727679410000|2024-09-30 06:56:50|15940.27|15860.27|15938.33|15858.33|15940.31|15860.31|15938.33|15858.33|9
1727679420000|2024-09-30 06:57:00|15938.13|15858.13|15936.99|15856.99|15938.13|15858.13|15936.99|15856.99|8
1727679430000|2024-09-30 06:57:10|15936.95|15856.95|15935.89|15855.89|15937.24|15857.24|15935.89|15855.89|10
1727679440000|2024-09-30 06:57:20|15935.85|15855.85|15935.31|15855.31|15935.85|15855.85|15935.31|15855.31|8
1727679450000|2024-09-30 06:57:30|15935.25|15855.25|15935.33|15855.33|15935.65|15855.65|15935.03|15855.03|9
1727679460000|2024-09-30 06:57:40|15935.16|15855.16|15935.04|15855.04|15935.16|15855.16|15935.02|15855.02|9
1727679470000|2024-09-30 06:57:50|15934.96|15854.96|15933.36|15853.36|15934.96|15854.96|15933.36|15853.36|10
1727679480000|2024-09-30 06:58:00|15933.37|15853.37|15932.49|15852.49|15933.37|15853.37|15932.1|15852.1|10
1727679490000|2024-09-30 06:58:10|15932.51|15852.51|15933.79|15853.79|15933.79|15853.79|15932.5|15852.5|9
1727679500000|2024-09-30 06:58:20|15933.85|15853.85|15932.5|15852.5|15933.88|15853.88|15931.99|15851.99|9
1727679510000|2024-09-30 06:58:30|15932.7|15852.7|15932.92|15852.92|15932.94|15852.94|15932.7|15852.7|9
1727679520000|2024-09-30 06:58:40|15932.8|15852.8|15932.29|15852.29|15932.8|15852.8|15932.29|15852.29|10
1727679530000|2024-09-30 06:58:50|15933.38|15853.38|15933.39|15853.39|15933.39|15853.39|15933.26|15853.26|9
1727679540000|2024-09-30 06:59:00|15933.41|15853.41|15933.61|15853.61|15933.61|15853.61|15933.3|15853.3|8
1727679550000|2024-09-30 06:59:10|15933.84|15853.84|15934.5|15854.5|15934.5|15854.5|15933.84|15853.84|9
1727679560000|2024-09-30 06:59:20|15934.51|15854.51|15934.03|15854.03|15934.53|15854.53|15934.03|15854.03|8
1727679570000|2024-09-30 06:59:30|15934|15854|15932.82|15852.82|15934.37|15854.37|15932.82|15852.82|10
1727679580000|2024-09-30 06:59:40|15932.52|15852.52|15931.3|15851.3|15932.53|15852.53|15931.27|15851.27|8
1727679590000|2024-09-30 06:59:50|15931.2|15851.2|15931.32|15851.32|15931.32|15851.32|15931.2|15851.2|5
1727679600000|2024-09-30 07:00:00|15931.31|15851.31|15930.97|15850.97|15931.31|15851.31|15930.19|15850.19|9
1727679610000|2024-09-30 07:00:10|15930.99|15850.99|15929.55|15849.55|15932.31|15852.31|15929.15|15849.15|9
1727679620000|2024-09-30 07:00:20|15929.54|15849.54|15929.76|15849.76|15930.03|15850.03|15929.54|15849.54|9
1727679630000|2024-09-30 07:00:30|15929.89|15849.89|15930.42|15850.42|15930.42|15850.42|15929.72|15849.72|10
1727679640000|2024-09-30 07:00:40|15930.47|15850.47|15929.9|15849.9|15930.47|15850.47|15929.69|15849.69|8
1727679650000|2024-09-30 07:00:50|15929.91|15849.91|15930.21|15850.21|15930.21|15850.21|15929.9|15849.9|5
1727679660000|2024-09-30 07:01:00|15930.3|15850.3|15930.52|15850.52|15930.52|15850.52|15930.3|15850.3|9
1727679670000|2024-09-30 07:01:10|15930.58|15850.58|15930.69|15850.69|15931.03|15851.03|15930.58|15850.58|9
1727679680000|2024-09-30 07:01:20|15930.68|15850.68|15930.67|15850.67|15930.89|15850.89|15930.67|15850.67|9
1727679690000|2024-09-30 07:01:30|15930.79|15850.79|15932.4|15852.4|15933.32|15853.32|15930.79|15850.79|10
1727679700000|2024-09-30 07:01:40|15932.33|15852.33|15931.77|15851.77|15932.43|15852.43|15931.62|15851.62|9
1727679710000|2024-09-30 07:01:50|15931.74|15851.74|15931.1|15851.1|15931.74|15851.74|15931.1|15851.1|8
1727679720000|2024-09-30 07:02:00|15931.01|15851.01|15930.95|15850.95|15931.3|15851.3|15930.95|15850.95|10
1727679730000|2024-09-30 07:02:10|15930.89|15850.89|15931|15851|15931.26|15851.26|15930.89|15850.89|8
1727679740000|2024-09-30 07:02:20|15931.07|15851.07|15932.07|15852.07|15932.07|15852.07|15931.07|15851.07|7
1727679750000|2024-09-30 07:02:30|15932.21|15852.21|15932.81|15852.81|15932.81|15852.81|15932.15|15852.15|9
1727679760000|2024-09-30 07:02:40|15932.79|15852.79|15933.24|15853.24|15933.24|15853.24|15932.79|15852.79|9
1727679770000|2024-09-30 07:02:50|15933.25|15853.25|15932.58|15852.58|15933.25|15853.25|15932.39|15852.39|10
1727679780000|2024-09-30 07:03:00|15932.57|15852.57|15932.17|15852.17|15932.71|15852.71|15932.17|15852.17|10
1727679790000|2024-09-30 07:03:10|15932.15|15852.15|15932.26|15852.26|15932.27|15852.27|15932.15|15852.15|8
1727679800000|2024-09-30 07:03:20|15932.28|15852.28|15933.3|15853.3|15933.3|15853.3|15932.28|15852.28|9
1727679810000|2024-09-30 07:03:30|15933.31|15853.31|15934.46|15854.46|15934.46|15854.46|15933.31|15853.31|9
1727679820000|2024-09-30 07:03:40|15934.53|15854.53|15935.21|15855.21|15935.21|15855.21|15934.53|15854.53|9
1727679830000|2024-09-30 07:03:50|15935.19|15855.19|15935.2|15855.2|15935.2|15855.2|15935.17|15855.17|4
1727679840000|2024-09-30 07:04:00|15935.24|15855.24|15934.86|15854.86|15935.31|15855.31|15934.85|15854.85|7
1727679850000|2024-09-30 07:04:10|15934.64|15854.64|15934.73|15854.73|15934.73|15854.73|15934.64|15854.64|5
1727679860000|2024-09-30 07:04:20|15934.74|15854.74|15934.77|15854.77|15934.78|15854.78|15934.74|15854.74|6
1727679870000|2024-09-30 07:04:30|15934.78|15854.78|15934.63|15854.63|15934.83|15854.83|15934.63|15854.63|6
1727679880000|2024-09-30 07:04:40|15934.64|15854.64|15934.64|15854.64|15934.64|15854.64|15934.63|15854.63|5
1727679890000|2024-09-30 07:04:50|15934.76|15854.76|15934.8|15854.8|15934.86|15854.86|15934.76|15854.76|9
1727679900000|2024-09-30 07:05:00|15934.82|15854.82|15936.69|15856.69|15937.2|15857.2|15934.82|15854.82|9
1727679910000|2024-09-30 07:05:10|15936.58|15856.58|15937.27|15857.27|15937.27|15857.27|15936.44|15856.44|8
1727679920000|2024-09-30 07:05:20|15937.18|15857.18|15937.34|15857.34|15937.34|15857.34|15937.16|15857.16|7
1727679930000|2024-09-30 07:05:30|15937.42|15857.42|15938.37|15858.37|15938.37|15858.37|15937.42|15857.42|10
1727679940000|2024-09-30 07:05:40|15938.39|15858.39|15941.12|15861.12|15941.28|15861.28|15938.39|15858.39|9
1727679950000|2024-09-30 07:05:50|15941.65|15861.65|15942.18|15862.18|15942.18|15862.18|15941.65|15861.65|9
1727679960000|2024-09-30 07:06:00|15942.2|15862.2|15941.2|15861.2|15942.26|15862.26|15941.17|15861.17|8
1727679970000|2024-09-30 07:06:10|15941.14|15861.14|15941|15861|15941.14|15861.14|15940.82|15860.82|7
1727679980000|2024-09-30 07:06:20|15941.15|15861.15|15939.61|15859.61|15941.56|15861.56|15939.61|15859.61|10
1727679990000|2024-09-30 07:06:30|15939.64|15859.64|15940.28|15860.28|15940.28|15860.28|15939.64|15859.64|9
1727680000000|2024-09-30 07:06:40|15939.8|15859.8|15940.06|15860.06|15940.06|15860.06|15939.75|15859.75|7
1727680010000|2024-09-30 07:06:50|15940.04|15860.04|15940.27|15860.27|15940.27|15860.27|15940|15860|9
1727680020000|2024-09-30 07:07:00|15940.55|15860.55|15940.68|15860.68|15940.69|15860.69|15940.55|15860.55|6
1727680030000|2024-09-30 07:07:10|15940.06|15860.06|15939.85|15859.85|15940.49|15860.49|15939.3|15859.3|8
1727680040000|2024-09-30 07:07:20|15939.9|15859.9|15941.08|15861.08|15941.08|15861.08|15939.9|15859.9|10
1727680050000|2024-09-30 07:07:30|15941.1|15861.1|15941.21|15861.21|15941.24|15861.24|15940.61|15860.61|10
1727680060000|2024-09-30 07:07:40|15941|15861|15941.08|15861.08|15941.09|15861.09|15941|15861|6
1727680070000|2024-09-30 07:07:50|15941.09|15861.09|15942.11|15862.11|15942.52|15862.52|15941.09|15861.09|8
1727680080000|2024-09-30 07:08:00|15942.05|15862.05|15942.28|15862.28|15942.7|15862.7|15942.02|15862.02|7
1727680090000|2024-09-30 07:08:10|15942.19|15862.19|15941.18|15861.18|15942.23|15862.23|15941.18|15861.18|10
1727680100000|2024-09-30 07:08:20|15941.01|15861.01|15939.07|15859.07|15941.02|15861.02|15939.07|15859.07|10
1727680110000|2024-09-30 07:08:30|15939.04|15859.04|15938.74|15858.74|15939.04|15859.04|15938.49|15858.49|8
1727680120000|2024-09-30 07:08:40|15938.43|15858.43|15938.69|15858.69|15938.72|15858.72|15938.43|15858.43|8
1727680130000|2024-09-30 07:08:50|15938.72|15858.72|15938.55|15858.55|15938.86|15858.86|15938.52|15858.52|9
1727680140000|2024-09-30 07:09:00|15938.54|15858.54|15936.77|15856.77|15938.54|15858.54|15936.74|15856.74|8
1727680150000|2024-09-30 07:09:10|15936.48|15856.48|15936.4|15856.4|15936.57|15856.57|15936.4|15856.4|9
1727680160000|2024-09-30 07:09:20|15936.39|15856.39|15936.11|15856.11|15936.39|15856.39|15936.09|15856.09|6
1727680170000|2024-09-30 07:09:30|15936.14|15856.14|15937.5|15857.5|15937.65|15857.65|15936.14|15856.14|10
1727680180000|2024-09-30 07:09:40|15937.52|15857.52|15937.83|15857.83|15937.84|15857.84|15937.52|15857.52|8
1727680190000|2024-09-30 07:09:50|15937.93|15857.93|15937.96|15857.96|15938.02|15858.02|15937.93|15857.93|7
1727680200000|2024-09-30 07:10:00|15937.92|15857.92|15938.44|15858.44|15938.44|15858.44|15937.88|15857.88|9
1727680210000|2024-09-30 07:10:10|15939.12|15859.12|15941.06|15861.06|15941.75|15861.75|15939.12|15859.12|8
1727680220000|2024-09-30 07:10:20|15941.03|15861.03|15947.01|15867.01|15947.01|15867.01|15941.03|15861.03|10
1727680230000|2024-09-30 07:10:30|15947.26|15867.26|15949.09|15869.09|15950.58|15870.58|15947.26|15867.26|9
1727680240000|2024-09-30 07:10:40|15949.08|15869.08|15952.21|15872.21|15952.3|15872.3|15949.07|15869.07|9
1727680250000|2024-09-30 07:10:50|15952.52|15872.52|15952.53|15872.53|15952.9|15872.9|15952.5|15872.5|8
1727680260000|2024-09-30 07:11:00|15952.28|15872.28|15951.99|15871.99|15952.28|15872.28|15951.99|15871.99|8
1727680270000|2024-09-30 07:11:10|15951.97|15871.97|15956.79|15876.79|15956.79|15876.79|15951.97|15871.97|9
1727680280000|2024-09-30 07:11:20|15957.06|15877.06|15957.49|15877.49|15957.49|15877.49|15957.06|15877.06|9
1727680290000|2024-09-30 07:11:30|15957.69|15877.69|15963.54|15883.54|15963.54|15883.54|15957.69|15877.69|9
1727680300000|2024-09-30 07:11:40|15964.19|15884.19|15963.19|15883.19|15964.19|15884.19|15962.77|15882.77|9
1727680310000|2024-09-30 07:11:50|15963.01|15883.01|15965.87|15885.87|15965.91|15885.91|15962.9|15882.9|9
1727680320000|2024-09-30 07:12:00|15967.48|15887.48|15966.7|15886.7|15967.48|15887.48|15966.7|15886.7|9
1727680330000|2024-09-30 07:12:10|15967.23|15887.23|15968.94|15888.94|15968.94|15888.94|15967.19|15887.19|8
1727680340000|2024-09-30 07:12:20|15969.16|15889.16|15970.28|15890.28|15970.34|15890.34|15969.16|15889.16|10
1727680350000|2024-09-30 07:12:30|15970.83|15890.83|15977.06|15897.06|15977.06|15897.06|15970.83|15890.83|10
1727680360000|2024-09-30 07:12:40|15976.35|15896.35|15980.23|15900.23|15980.23|15900.23|15976.35|15896.35|9
1727680370000|2024-09-30 07:12:50|15980.25|15900.25|15981.68|15901.68|15981.68|15901.68|15980.05|15900.05|9
1727680380000|2024-09-30 07:13:00|15981.13|15901.13|15982.5|15902.5|15984.28|15904.28|15980.41|15900.41|10
1727680390000|2024-09-30 07:13:10|15981.4|15901.4|15980.75|15900.75|15981.51|15901.51|15980.75|15900.75|9
1727680400000|2024-09-30 07:13:20|15980.74|15900.74|15977.57|15897.57|15980.86|15900.86|15977.57|15897.57|8
1727680410000|2024-09-30 07:13:30|15977.89|15897.89|15979.61|15899.61|15979.91|15899.91|15977.89|15897.89|10
1727680420000|2024-09-30 07:13:40|15979.49|15899.49|15978.75|15898.75|15979.52|15899.52|15978.75|15898.75|9
1727680430000|2024-09-30 07:13:50|15978.65|15898.65|15979.12|15899.12|15979.39|15899.39|15978.59|15898.59|9
1727680440000|2024-09-30 07:14:00|15979|15899|15979.52|15899.52|15979.52|15899.52|15978.7|15898.7|10
1727680450000|2024-09-30 07:14:10|15979.41|15899.41|15982.59|15902.59|15982.59|15902.59|15979.41|15899.41|10
1727680460000|2024-09-30 07:14:20|15982.64|15902.64|15983.73|15903.73|15983.77|15903.77|15981.67|15901.67|9
1727680470000|2024-09-30 07:14:30|15983.72|15903.72|15992.43|15912.43|15993.42|15913.42|15983.72|15903.72|10
1727680480000|2024-09-30 07:14:40|15992.12|15912.12|15988.94|15908.94|15992.13|15912.13|15988.94|15908.94|10
1727680490000|2024-09-30 07:14:50|15989.12|15909.12|15989.77|15909.77|15990|15910|15988.89|15908.89|9
1727680500000|2024-09-30 07:15:00|15989.78|15909.78|15991.53|15911.53|15991.59|15911.59|15989.78|15909.78|9
1727680510000|2024-09-30 07:15:10|15991.51|15911.51|15992.47|15912.47|15992.56|15912.56|15991.51|15911.51|9
1727680520000|2024-09-30 07:15:20|15992.7|15912.7|15993.97|15913.97|15993.97|15913.97|15992.7|15912.7|9
1727680530000|2024-09-30 07:15:30|15993.99|15913.99|15993.48|15913.48|15994|15914|15993.48|15913.48|9
1727680540000|2024-09-30 07:15:40|15993.49|15913.49|15992.94|15912.94|15993.97|15913.97|15992.94|15912.94|9
1727680550000|2024-09-30 07:15:50|15993.03|15913.03|15991.7|15911.7|15993.25|15913.25|15991.7|15911.7|10
1727680560000|2024-09-30 07:16:00|15991.44|15911.44|15991.4|15911.4|15991.9|15911.9|15990.97|15910.97|9
1727680570000|2024-09-30 07:16:10|15991.32|15911.32|15990.74|15910.74|15991.32|15911.32|15990.74|15910.74|8
1727680580000|2024-09-30 07:16:20|15990.62|15910.62|15987.03|15907.03|15990.62|15910.62|15987.03|15907.03|9
1727680590000|2024-09-30 07:16:30|15985.83|15905.83|15985.77|15905.77|15986.24|15906.24|15985.77|15905.77|4
1727680600000|2024-09-30 07:16:40|15985.74|15905.74|15985.68|15905.68|15985.87|15905.87|15985.53|15905.53|9
1727680610000|2024-09-30 07:16:50|15985.59|15905.59|15985.72|15905.72|15986.48|15906.48|15984.91|15904.91|10
1727680620000|2024-09-30 07:17:00|15985.83|15905.83|15986.15|15906.15|15986.64|15906.64|15985.82|15905.82|10
1727680630000|2024-09-30 07:17:10|15986.16|15906.16|15985.14|15905.14|15986.19|15906.19|15984.42|15904.42|9
1727680640000|2024-09-30 07:17:20|15985.13|15905.13|15986.7|15906.7|15986.92|15906.92|15985.13|15905.13|10
1727680650000|2024-09-30 07:17:30|15987.47|15907.47|15981.9|15901.9|15989.26|15909.26|15981.33|15901.33|10
1727680660000|2024-09-30 07:17:40|15981.89|15901.89|15981.43|15901.43|15981.89|15901.89|15981.43|15901.43|9
1727680670000|2024-09-30 07:17:50|15981.7|15901.7|15984.1|15904.1|15984.1|15904.1|15981.7|15901.7|9
1727680680000|2024-09-30 07:18:00|15984.41|15904.41|15987.58|15907.58|15987.58|15907.58|15984.41|15904.41|10
1727680690000|2024-09-30 07:18:10|15987.59|15907.59|15988.93|15908.93|15988.93|15908.93|15987.59|15907.59|9
1727680700000|2024-09-30 07:18:20|15988.69|15908.69|15988.47|15908.47|15988.69|15908.69|15988.12|15908.12|9
1727680710000|2024-09-30 07:18:30|15987.93|15907.93|15989.36|15909.36|15989.36|15909.36|15987.93|15907.93|7
1727680720000|2024-09-30 07:18:40|15989.31|15909.31|15995.48|15915.48|15995.59|15915.59|15989.31|15909.31|10
1727680730000|2024-09-30 07:18:50|15995.58|15915.58|15997.54|15917.54|15997.54|15917.54|15995.58|15915.58|10
1727680740000|2024-09-30 07:19:00|15997.53|15917.53|15996.8|15916.8|15998.58|15918.58|15996.8|15916.8|10
1727680750000|2024-09-30 07:19:10|15999.96|15919.96|15998.72|15918.72|15999.96|15919.96|15998.71|15918.71|7
1727680760000|2024-09-30 07:19:20|15998.59|15918.59|15998.07|15918.07|15998.76|15918.76|15998.02|15918.02|8
1727680770000|2024-09-30 07:19:30|15998.14|15918.14|15999.55|15919.55|15999.79|15919.79|15998.14|15918.14|9
1727680780000|2024-09-30 07:19:40|15999.59|15919.59|15999.62|15919.62|15999.98|15919.98|15999.59|15919.59|7
1727680790000|2024-09-30 07:19:50|15999.31|15919.31|15999.26|15919.26|15999.31|15919.31|15999.21|15919.21|9
1727680800000|2024-09-30 07:20:00|15999.25|15919.25|15999.68|15919.68|15999.7|15919.7|15999.25|15919.25|5
1727680810000|2024-09-30 07:20:10|15999.66|15919.66|16000.17|15920.17|16000.17|15920.17|15999.66|15919.66|8
1727680820000|2024-09-30 07:20:20|16000.2|15920.2|16000.43|15920.43|16000.43|15920.43|16000.09|15920.09|8
1727680830000|2024-09-30 07:20:30|16000.48|15920.48|15998.9|15918.9|16000.49|15920.49|15998.81|15918.81|9
1727680840000|2024-09-30 07:20:40|15998.89|15918.89|15997.84|15917.84|15998.89|15918.89|15997.58|15917.58|8
1727680850000|2024-09-30 07:20:50|15997.86|15917.86|15998.2|15918.2|15998.2|15918.2|15997.86|15917.86|9
1727680860000|2024-09-30 07:21:00|15998.21|15918.21|15998.75|15918.75|15998.75|15918.75|15996.25|15916.25|10
1727680870000|2024-09-30 07:21:10|15999.23|15919.23|15997.77|15917.77|15999.23|15919.23|15997.77|15917.77|10
1727680880000|2024-09-30 07:21:20|15997.85|15917.85|15996.65|15916.65|15997.85|15917.85|15996.65|15916.65|10
1727680890000|2024-09-30 07:21:30|15996.64|15916.64|15994.24|15914.24|15996.64|15916.64|15994.24|15914.24|7
1727680900000|2024-09-30 07:21:40|15995.32|15915.32|15993.41|15913.41|15995.32|15915.32|15993.4|15913.4|10
1727680910000|2024-09-30 07:21:50|15994.32|15914.32|15994.83|15914.83|15994.83|15914.83|15993.68|15913.68|10
1727680920000|2024-09-30 07:22:00|15994.88|15914.88|15992.63|15912.63|15994.88|15914.88|15992.63|15912.63|9
1727680930000|2024-09-30 07:22:10|15992.59|15912.59|15991.82|15911.82|15992.59|15912.59|15991.53|15911.53|7
1727680940000|2024-09-30 07:22:20|15992.96|15912.96|15993.54|15913.54|15993.54|15913.54|15992.9|15912.9|9
1727680950000|2024-09-30 07:22:30|15993.57|15913.57|15989.47|15909.47|15993.57|15913.57|15989.03|15909.03|7
1727680960000|2024-09-30 07:22:40|15989.3|15909.3|15989.14|15909.14|15989.61|15909.61|15989.13|15909.13|10
1727680970000|2024-09-30 07:22:50|15989.16|15909.16|15989.2|15909.2|15989.2|15909.2|15989.16|15909.16|6
1727680980000|2024-09-30 07:23:00|15989.21|15909.21|15989.7|15909.7|15989.7|15909.7|15988.82|15908.82|6
1727680990000|2024-09-30 07:23:10|15989.65|15909.65|15989.88|15909.88|15989.88|15909.88|15989.65|15909.65|8
1727681000000|2024-09-30 07:23:20|15989.86|15909.86|15989.31|15909.31|15989.87|15909.87|15989.31|15909.31|9
1727681010000|2024-09-30 07:23:30|15989.78|15909.78|15999.17|15919.17|15999.17|15919.17|15989.7|15909.7|10
1727681020000|2024-09-30 07:23:40|15998.94|15918.94|15998.18|15918.18|15998.94|15918.94|15998.18|15918.18|8
1727681030000|2024-09-30 07:23:50|15998.19|15918.19|15998.09|15918.09|15998.22|15918.22|15998.09|15918.09|10
1727681040000|2024-09-30 07:24:00|15998.07|15918.07|15997.52|15917.52|15998.07|15918.07|15997.48|15917.48|6
1727681050000|2024-09-30 07:24:10|15995.92|15915.92|15995.49|15915.49|15995.92|15915.92|15995|15915|9
1727681060000|2024-09-30 07:24:20|15995.51|15915.51|15995.59|15915.59|15995.59|15915.59|15995.51|15915.51|7
1727681070000|2024-09-30 07:24:30|15995.6|15915.6|15995.25|15915.25|15996.18|15916.18|15995.25|15915.25|9
1727681080000|2024-09-30 07:24:40|15995.26|15915.26|15999.6|15919.6|15999.6|15919.6|15994.97|15914.97|9
1727681090000|2024-09-30 07:24:50|15999.63|15919.63|15998.81|15918.81|15999.97|15919.97|15998.81|15918.81|6
1727681100000|2024-09-30 07:25:00|15998.78|15918.78|16000.58|15920.58|16000.6|15920.6|15998.78|15918.78|10
1727681110000|2024-09-30 07:25:10|16000.56|15920.56|16002.27|15922.27|16002.27|15922.27|16000.56|15920.56|7
1727681120000|2024-09-30 07:25:20|16002.32|15922.32|15997.79|15917.79|16002.37|15922.37|15997.79|15917.79|6
1727681130000|2024-09-30 07:25:30|15997.78|15917.78|15997.75|15917.75|15997.84|15917.84|15997.74|15917.74|8
1727681140000|2024-09-30 07:25:40|15997.76|15917.76|15999.11|15919.11|15999.11|15919.11|15997.75|15917.75|9
1727681150000|2024-09-30 07:25:50|15999.93|15919.93|15999.58|15919.58|15999.94|15919.94|15999.31|15919.31|7
1727681160000|2024-09-30 07:26:00|15999.56|15919.56|15998.85|15918.85|15999.58|15919.58|15998.85|15918.85|8
1727681170000|2024-09-30 07:26:10|15998.86|15918.86|15999.01|15919.01|15999.03|15919.03|15998.86|15918.86|9
1727681180000|2024-09-30 07:26:20|15998.9|15918.9|15997.76|15917.76|15998.9|15918.9|15997.64|15917.64|9
1727681190000|2024-09-30 07:26:30|15997.63|15917.63|15997.24|15917.24|15997.63|15917.63|15997.24|15917.24|8
1727681200000|2024-09-30 07:26:40|15997.23|15917.23|15991.99|15911.99|15997.23|15917.23|15991.99|15911.99|9
1727681210000|2024-09-30 07:26:50|15993.32|15913.32|15993.41|15913.41|15993.54|15913.54|15993.32|15913.32|4
1727681220000|2024-09-30 07:27:00|15992.94|15912.94|15994.08|15914.08|15994.08|15914.08|15992.85|15912.85|7
1727681230000|2024-09-30 07:27:10|15994.13|15914.13|15994.3|15914.3|15994.3|15914.3|15994.12|15914.12|8
1727681240000|2024-09-30 07:27:20|15994.35|15914.35|15995.58|15915.58|15995.58|15915.58|15994.35|15914.35|9
1727681250000|2024-09-30 07:27:30|15995.71|15915.71|15996.12|15916.12|15996.12|15916.12|15995.71|15915.71|6
1727681260000|2024-09-30 07:27:40|15995.88|15915.88|15994.29|15914.29|15995.99|15915.99|15994.29|15914.29|6
1727681270000|2024-09-30 07:27:50|15994.26|15914.26|15994.45|15914.45|15994.53|15914.53|15994.26|15914.26|8
1727681280000|2024-09-30 07:28:00|15994.2|15914.2|15994.93|15914.93|15994.93|15914.93|15994.02|15914.02|8
1727681290000|2024-09-30 07:28:10|15995|15915|15994.04|15914.04|15996.01|15916.01|15994.04|15914.04|7
1727681300000|2024-09-30 07:28:20|15994.13|15914.13|15990.13|15910.13|15994.2|15914.2|15990.02|15910.02|7
1727681310000|2024-09-30 07:28:30|15990.34|15910.34|15991.16|15911.16|15991.33|15911.33|15990.34|15910.34|9
1727681320000|2024-09-30 07:28:40|15991.12|15911.12|15991.19|15911.19|15991.19|15911.19|15991.12|15911.12|4
1727681330000|2024-09-30 07:28:50|15991.18|15911.18|15990.43|15910.43|15991.18|15911.18|15990.43|15910.43|9
1727681340000|2024-09-30 07:29:00|15990.45|15910.45|15990.81|15910.81|15991.54|15911.54|15990.45|15910.45|7
1727681350000|2024-09-30 07:29:10|15990.3|15910.3|15988.77|15908.77|15990.3|15910.3|15988.77|15908.77|10
1727681360000|2024-09-30 07:29:20|15988.75|15908.75|15987.62|15907.62|15988.76|15908.76|15987.62|15907.62|7
1727681370000|2024-09-30 07:29:30|15987.72|15907.72|15986.98|15906.98|15987.72|15907.72|15986.98|15906.98|8
1727681380000|2024-09-30 07:29:40|15986.97|15906.97|15986.69|15906.69|15986.97|15906.97|15986.69|15906.69|5
1727681390000|2024-09-30 07:29:50|15986.54|15906.54|15986.33|15906.33|15986.54|15906.54|15986.33|15906.33|4
1727681400000|2024-09-30 07:30:00|15986.34|15906.34|15987.86|15907.86|15988.1|15908.1|15986.34|15906.34|9
1727681410000|2024-09-30 07:30:10|15987.87|15907.87|15988.12|15908.12|15988.38|15908.38|15987.3|15907.3|7
1727681420000|2024-09-30 07:30:20|15988.14|15908.14|15988.2|15908.2|15988.2|15908.2|15987.89|15907.89|8
1727681430000|2024-09-30 07:30:30|15988.22|15908.22|15987.17|15907.17|15988.22|15908.22|15987.17|15907.17|9
1727681440000|2024-09-30 07:30:40|15987.24|15907.24|15986.54|15906.54|15987.24|15907.24|15986.48|15906.48|7
1727681450000|2024-09-30 07:30:50|15986.55|15906.55|15985.31|15905.31|15986.55|15906.55|15985.02|15905.02|9
1727681460000|2024-09-30 07:31:00|15985.14|15905.14|15984.68|15904.68|15985.14|15905.14|15984.68|15904.68|8
1727681470000|2024-09-30 07:31:10|15984.61|15904.61|15984.96|15904.96|15984.96|15904.96|15984.41|15904.41|9
1727681480000|2024-09-30 07:31:20|15985.27|15905.27|15986.62|15906.62|15986.62|15906.62|15985.27|15905.27|10
1727681490000|2024-09-30 07:31:30|15986.64|15906.64|15987.42|15907.42|15987.42|15907.42|15986.64|15906.64|6
1727681500000|2024-09-30 07:31:40|15987.87|15907.87|15987.1|15907.1|15987.87|15907.87|15987.06|15907.06|7
1727681510000|2024-09-30 07:31:50|15987.11|15907.11|15987.61|15907.61|15987.67|15907.67|15987.11|15907.11|9
1727681520000|2024-09-30 07:32:00|15987.59|15907.59|15987.88|15907.88|15987.88|15907.88|15986.94|15906.94|9
1727681530000|2024-09-30 07:32:10|15987.86|15907.86|15988.05|15908.05|15988.3|15908.3|15987.86|15907.86|8
1727681540000|2024-09-30 07:32:20|15987.66|15907.66|15987.54|15907.54|15988.01|15908.01|15987.46|15907.46|7
1727681550000|2024-09-30 07:32:30|15987.53|15907.53|15993.08|15913.08|15993.13|15913.13|15987.53|15907.53|7
1727681560000|2024-09-30 07:32:40|15993.07|15913.07|15992.81|15912.81|15993.07|15913.07|15992.81|15912.81|7
1727681570000|2024-09-30 07:32:50|15992.8|15912.8|15993.56|15913.56|15993.57|15913.57|15992.8|15912.8|8
1727681580000|2024-09-30 07:33:00|15993.57|15913.57|15992.36|15912.36|15993.99|15913.99|15990.78|15910.78|7
1727681590000|2024-09-30 07:33:10|15992.52|15912.52|15992.89|15912.89|15993.34|15913.34|15992.52|15912.52|7
1727681600000|2024-09-30 07:33:20|15992.9|15912.9|15994.47|15914.47|15994.47|15914.47|15992.9|15912.9|6
1727681610000|2024-09-30 07:33:30|15995.17|15915.17|15996.38|15916.38|15996.38|15916.38|15995.17|15915.17|9
1727681620000|2024-09-30 07:33:40|15996.42|15916.42|15996.02|15916.02|15996.42|15916.42|15996.02|15916.02|7
1727681630000|2024-09-30 07:33:50|15995.99|15915.99|15995.65|15915.65|15995.99|15915.99|15995.63|15915.63|6
1727681640000|2024-09-30 07:34:00|15995.64|15915.64|15995.89|15915.89|15995.9|15915.9|15995.64|15915.64|9
1727681650000|2024-09-30 07:34:10|15994.91|15914.91|15995.01|15915.01|15995.14|15915.14|15994.69|15914.69|9
1727681660000|2024-09-30 07:34:20|15995.03|15915.03|15994.92|15914.92|15995.05|15915.05|15994.92|15914.92|8
1727681670000|2024-09-30 07:34:30|15995.17|15915.17|15995.81|15915.81|15995.81|15915.81|15995.17|15915.17|9
1727681680000|2024-09-30 07:34:40|15995.86|15915.86|15996.67|15916.67|15996.67|15916.67|15995.86|15915.86|8
1727681690000|2024-09-30 07:34:50|15996.66|15916.66|15997.55|15917.55|15997.76|15917.76|15996.66|15916.66|6
1727681700000|2024-09-30 07:35:00|15997.54|15917.54|15997.23|15917.23|15997.54|15917.54|15997.21|15917.21|8
1727681710000|2024-09-30 07:35:10|15997.24|15917.24|15997.36|15917.36|15997.37|15917.37|15997.24|15917.24|7
1727681720000|2024-09-30 07:35:20|15997.37|15917.37|15997.45|15917.45|15997.46|15917.46|15997.37|15917.37|5
1727681730000|2024-09-30 07:35:30|15997.46|15917.46|15997.63|15917.63|15997.67|15917.67|15997.46|15917.46|8
1727681740000|2024-09-30 07:35:40|15997.64|15917.64|15997.75|15917.75|15997.75|15917.75|15997.64|15917.64|6
1727681750000|2024-09-30 07:35:50|15997.77|15917.77|15996.27|15916.27|15997.78|15917.78|15996.17|15916.17|10
1727681760000|2024-09-30 07:36:00|15996.16|15916.16|15995.95|15915.95|15996.16|15916.16|15995.95|15915.95|5
1727681770000|2024-09-30 07:36:10|15995.91|15915.91|15995.9|15915.9|15995.91|15915.91|15995.85|15915.85|8
1727681780000|2024-09-30 07:36:20|15995.89|15915.89|15995.45|15915.45|15995.9|15915.9|15995.45|15915.45|8
1727681790000|2024-09-30 07:36:30|15994.54|15914.54|15992.1|15912.1|15994.54|15914.54|15991.93|15911.93|10
1727681800000|2024-09-30 07:36:40|15992.05|15912.05|15991.91|15911.91|15992.05|15912.05|15991.9|15911.9|7
1727681810000|2024-09-30 07:36:50|15990.87|15910.87|15990.35|15910.35|15990.87|15910.87|15990.32|15910.32|8
1727681820000|2024-09-30 07:37:00|15990.37|15910.37|15990.24|15910.24|15990.52|15910.52|15990.24|15910.24|7
1727681830000|2024-09-30 07:37:10|15989.98|15909.98|15988.08|15908.08|15989.98|15909.98|15988.08|15908.08|8
1727681840000|2024-09-30 07:37:20|15988.19|15908.19|15989.21|15909.21|15989.21|15909.21|15988.18|15908.18|5
1727681850000|2024-09-30 07:37:30|15986.2|15906.2|15985.83|15905.83|15986.2|15906.2|15985.83|15905.83|7
1727681860000|2024-09-30 07:37:40|15985.27|15905.27|15982.48|15902.48|15985.27|15905.27|15982.48|15902.48|9
1727681870000|2024-09-30 07:37:50|15982.44|15902.44|15980.66|15900.66|15982.44|15902.44|15980.66|15900.66|6
1727681880000|2024-09-30 07:38:00|15980.78|15900.78|15978.34|15898.34|15980.78|15900.78|15978.34|15898.34|10
1727681890000|2024-09-30 07:38:10|15978.32|15898.32|15977.86|15897.86|15978.44|15898.44|15977.79|15897.79|10
1727681900000|2024-09-30 07:38:20|15977.84|15897.84|15976.41|15896.41|15977.84|15897.84|15976.41|15896.41|10
1727681910000|2024-09-30 07:38:30|15976.29|15896.29|15977.94|15897.94|15977.94|15897.94|15976.04|15896.04|8
1727681920000|2024-09-30 07:38:40|15977.72|15897.72|15977.45|15897.45|15977.72|15897.72|15977.45|15897.45|8
1727681930000|2024-09-30 07:38:50|15976.72|15896.72|15976.33|15896.33|15976.73|15896.73|15976.32|15896.32|7
1727681940000|2024-09-30 07:39:00|15976.35|15896.35|15976.1|15896.1|15976.35|15896.35|15976.1|15896.1|7
1727681950000|2024-09-30 07:39:10|15976.11|15896.11|15976.53|15896.53|15976.67|15896.67|15976.11|15896.11|6
1727681960000|2024-09-30 07:39:20|15976.17|15896.17|15975.39|15895.39|15976.17|15896.17|15975.39|15895.39|7
1727681970000|2024-09-30 07:39:30|15975.36|15895.36|15975.13|15895.13|15975.36|15895.36|15975.13|15895.13|8
1727681980000|2024-09-30 07:39:40|15975.07|15895.07|15974.74|15894.74|15975.07|15895.07|15974.74|15894.74|9
1727681990000|2024-09-30 07:39:50|15974.84|15894.84|15974.44|15894.44|15974.87|15894.87|15974.31|15894.31|9
1727682000000|2024-09-30 07:40:00|15974.41|15894.41|15974.95|15894.95|15975.03|15895.03|15974.29|15894.29|9
1727682010000|2024-09-30 07:40:10|15974.84|15894.84|15975.92|15895.92|15975.92|15895.92|15974.84|15894.84|9
1727682020000|2024-09-30 07:40:20|15975.97|15895.97|15976.38|15896.38|15976.46|15896.46|15975.97|15895.97|9
1727682030000|2024-09-30 07:40:30|15976.34|15896.34|15975.47|15895.47|15976.38|15896.38|15975.47|15895.47|6
1727682040000|2024-09-30 07:40:40|15975.48|15895.48|15976.62|15896.62|15976.62|15896.62|15975.47|15895.47|7
1727682050000|2024-09-30 07:40:50|15976.58|15896.58|15976.74|15896.74|15976.74|15896.74|15976.55|15896.55|8
1727682060000|2024-09-30 07:41:00|15976.73|15896.73|15976.19|15896.19|15977.83|15897.83|15976.19|15896.19|8
1727682070000|2024-09-30 07:41:10|15976.11|15896.11|15974.82|15894.82|15976.11|15896.11|15974.82|15894.82|9
1727682080000|2024-09-30 07:41:20|15974.7|15894.7|15974.46|15894.46|15974.74|15894.74|15974.46|15894.46|7
1727682090000|2024-09-30 07:41:30|15975.03|15895.03|15975.08|15895.08|15975.08|15895.08|15974.7|15894.7|9
1727682100000|2024-09-30 07:41:40|15975.07|15895.07|15975.51|15895.51|15975.51|15895.51|15974.87|15894.87|9
1727682110000|2024-09-30 07:41:50|15975.96|15895.96|15976.76|15896.76|15976.77|15896.77|15975.96|15895.96|8
1727682120000|2024-09-30 07:42:00|15976.74|15896.74|15976.07|15896.07|15976.74|15896.74|15975.92|15895.92|8
1727682130000|2024-09-30 07:42:10|15976.08|15896.08|15975.98|15895.98|15976.08|15896.08|15975.98|15895.98|5
1727682140000|2024-09-30 07:42:20|15976.08|15896.08|15976.63|15896.63|15976.63|15896.63|15976.05|15896.05|8
1727682150000|2024-09-30 07:42:30|15976.4|15896.4|15976.55|15896.55|15976.55|15896.55|15976.4|15896.4|8
1727682160000|2024-09-30 07:42:40|15976.81|15896.81|15975.52|15895.52|15976.81|15896.81|15975.52|15895.52|7
1727682170000|2024-09-30 07:42:50|15975.53|15895.53|15974.53|15894.53|15975.54|15895.54|15974.53|15894.53|7
1727682180000|2024-09-30 07:43:00|15975.24|15895.24|15974.94|15894.94|15975.24|15895.24|15974.92|15894.92|7
1727682190000|2024-09-30 07:43:10|15974.36|15894.36|15975.86|15895.86|15975.86|15895.86|15974.36|15894.36|7
1727682200000|2024-09-30 07:43:20|15975.66|15895.66|15975.46|15895.46|15975.94|15895.94|15975.46|15895.46|7
1727682210000|2024-09-30 07:43:30|15975.39|15895.39|15975.62|15895.62|15975.62|15895.62|15974.79|15894.79|9
1727682220000|2024-09-30 07:43:40|15975.67|15895.67|15976.53|15896.53|15976.58|15896.58|15975.67|15895.67|9
1727682230000|2024-09-30 07:43:50|15976.94|15896.94|15977.71|15897.71|15977.9|15897.9|15976.94|15896.94|7
1727682240000|2024-09-30 07:44:00|15977.72|15897.72|15976.32|15896.32|15977.74|15897.74|15976.11|15896.11|9
1727682250000|2024-09-30 07:44:10|15976.3|15896.3|15974.83|15894.83|15976.3|15896.3|15974.83|15894.83|10
1727682260000|2024-09-30 07:44:20|15974.77|15894.77|15976.06|15896.06|15976.06|15896.06|15974.7|15894.7|9
1727682270000|2024-09-30 07:44:30|15975.56|15895.56|15973.55|15893.55|15975.7|15895.7|15973.55|15893.55|10
1727682280000|2024-09-30 07:44:40|15973.01|15893.01|15972.53|15892.53|15973.01|15893.01|15972.53|15892.53|6
1727682290000|2024-09-30 07:44:50|15972.41|15892.41|15973.46|15893.46|15973.55|15893.55|15972.36|15892.36|9
1727682300000|2024-09-30 07:45:00|15972.69|15892.69|15972.94|15892.94|15972.97|15892.97|15972.6|15892.6|9
1727682310000|2024-09-30 07:45:10|15972.96|15892.96|15973.77|15893.77|15973.78|15893.78|15972.96|15892.96|7
1727682320000|2024-09-30 07:45:20|15973.73|15893.73|15975.03|15895.03|15975.03|15895.03|15973.73|15893.73|10
1727682330000|2024-09-30 07:45:30|15975.06|15895.06|15975.04|15895.04|15975.07|15895.07|15975.03|15895.03|5
1727682340000|2024-09-30 07:45:40|15975.11|15895.11|15975.04|15895.04|15975.16|15895.16|15975.03|15895.03|6
1727682350000|2024-09-30 07:45:50|15975.14|15895.14|15976.26|15896.26|15976.26|15896.26|15975.14|15895.14|7
1727682360000|2024-09-30 07:46:00|15976.28|15896.28|15976.7|15896.7|15976.71|15896.71|15976.02|15896.02|10
1727682370000|2024-09-30 07:46:10|15976.71|15896.71|15975.45|15895.45|15976.84|15896.84|15975.45|15895.45|6
1727682380000|2024-09-30 07:46:20|15975.42|15895.42|15976.43|15896.43|15976.51|15896.51|15975.42|15895.42|6
1727682390000|2024-09-30 07:46:30|15976.57|15896.57|15976.21|15896.21|15976.65|15896.65|15976.21|15896.21|5
1727682400000|2024-09-30 07:46:40|15975.75|15895.75|15974.6|15894.6|15975.75|15895.75|15974.6|15894.6|7
1727682410000|2024-09-30 07:46:50|15975|15895|15975.17|15895.17|15975.37|15895.37|15975|15895|7
1727682420000|2024-09-30 07:47:00|15975.16|15895.16|15975.63|15895.63|15975.63|15895.63|15975.16|15895.16|6
1727682430000|2024-09-30 07:47:10|15975.61|15895.61|15975.67|15895.67|15976|15896|15975.61|15895.61|8
1727682440000|2024-09-30 07:47:20|15975.68|15895.68|15976.34|15896.34|15976.34|15896.34|15975.68|15895.68|7
1727682450000|2024-09-30 07:47:30|15976.33|15896.33|15976.83|15896.83|15976.83|15896.83|15976.33|15896.33|8
1727682460000|2024-09-30 07:47:40|15976.82|15896.82|15976.36|15896.36|15977.28|15897.28|15976.36|15896.36|9
1727682470000|2024-09-30 07:47:50|15976.35|15896.35|15976.82|15896.82|15976.82|15896.82|15976.31|15896.31|7
1727682480000|2024-09-30 07:48:00|15976.77|15896.77|15976.38|15896.38|15976.8|15896.8|15976.36|15896.36|8
1727682490000|2024-09-30 07:48:10|15976.47|15896.47|15976.61|15896.61|15976.63|15896.63|15976.24|15896.24|9
1727682500000|2024-09-30 07:48:20|15976.6|15896.6|15979.75|15899.75|15979.75|15899.75|15976.58|15896.58|10
1727682510000|2024-09-30 07:48:30|15979.85|15899.85|15979.66|15899.66|15979.94|15899.94|15979.66|15899.66|9
1727682520000|2024-09-30 07:48:40|15979.54|15899.54|15979.59|15899.59|15979.59|15899.59|15979.41|15899.41|9
1727682530000|2024-09-30 07:48:50|15979.6|15899.6|15980.43|15900.43|15980.64|15900.64|15979.6|15899.6|9
1727682540000|2024-09-30 07:49:00|15980.41|15900.41|15982.2|15902.2|15982.23|15902.23|15980.31|15900.31|10
1727682550000|2024-09-30 07:49:10|15982.21|15902.21|15982.49|15902.49|15982.49|15902.49|15982.17|15902.17|8
1727682560000|2024-09-30 07:49:20|15982.9|15902.9|15983.07|15903.07|15983.42|15903.42|15982.89|15902.89|8
1727682570000|2024-09-30 07:49:30|15983.13|15903.13|15983.34|15903.34|15983.34|15903.34|15983.13|15903.13|7
1727682580000|2024-09-30 07:49:40|15983.39|15903.39|15983.21|15903.21|15983.39|15903.39|15983.21|15903.21|8
1727682590000|2024-09-30 07:49:50|15983.2|15903.2|15983.74|15903.74|15983.74|15903.74|15982.98|15902.98|5
1727682600000|2024-09-30 07:50:00|15983.83|15903.83|15983.77|15903.77|15983.85|15903.85|15983.77|15903.77|8
1727682610000|2024-09-30 07:50:10|15983.76|15903.76|15983.55|15903.55|15983.76|15903.76|15983.55|15903.55|8
1727682620000|2024-09-30 07:50:20|15983.32|15903.32|15982.83|15902.83|15983.32|15903.32|15982.83|15902.83|7
1727682630000|2024-09-30 07:50:30|15982.74|15902.74|15981.13|15901.13|15982.74|15902.74|15980.93|15900.93|9
1727682640000|2024-09-30 07:50:40|15981.05|15901.05|15980.64|15900.64|15981.05|15901.05|15980.64|15900.64|8
1727682650000|2024-09-30 07:50:50|15980.25|15900.25|15978.74|15898.74|15980.25|15900.25|15978.74|15898.74|9
1727682660000|2024-09-30 07:51:00|15978.66|15898.66|15976.45|15896.45|15978.66|15898.66|15976.37|15896.37|9
1727682670000|2024-09-30 07:51:10|15976.44|15896.44|15977.73|15897.73|15977.73|15897.73|15976.44|15896.44|10
1727682680000|2024-09-30 07:51:20|15977.52|15897.52|15977.65|15897.65|15977.65|15897.65|15977.41|15897.41|6
1727682690000|2024-09-30 07:51:30|15977.61|15897.61|15978.53|15898.53|15978.53|15898.53|15977.61|15897.61|7
1727682700000|2024-09-30 07:51:40|15978.52|15898.52|15978.7|15898.7|15978.79|15898.79|15978.52|15898.52|8
1727682710000|2024-09-30 07:51:50|15978.71|15898.71|15978.69|15898.69|15978.71|15898.71|15978.66|15898.66|6
1727682720000|2024-09-30 07:52:00|15978.68|15898.68|15978.79|15898.79|15978.79|15898.79|15978.47|15898.47|10
1727682730000|2024-09-30 07:52:10|15978.81|15898.81|15979.64|15899.64|15979.64|15899.64|15978.81|15898.81|10
1727682740000|2024-09-30 07:52:20|15979.66|15899.66|15979.28|15899.28|15979.67|15899.67|15979.28|15899.28|5
1727682750000|2024-09-30 07:52:30|15979.26|15899.26|15979.68|15899.68|15979.69|15899.69|15979.26|15899.26|6
1727682760000|2024-09-30 07:52:40|15979.69|15899.69|15979.78|15899.78|15979.78|15899.78|15979.65|15899.65|4
1727682770000|2024-09-30 07:52:50|15979.79|15899.79|15979.8|15899.8|15979.82|15899.82|15979.58|15899.58|5
1727682780000|2024-09-30 07:53:00|15979.62|15899.62|15979.5|15899.5|15979.62|15899.62|15979.49|15899.49|4
1727682790000|2024-09-30 07:53:10|15979.43|15899.43|15980|15900|15980|15900|15979.13|15899.13|10
1727682800000|2024-09-30 07:53:20|15980.02|15900.02|15980.07|15900.07|15980.07|15900.07|15980.02|15900.02|5
1727682810000|2024-09-30 07:53:30|15980.13|15900.13|15980.35|15900.35|15980.37|15900.37|15980.09|15900.09|5
1727682820000|2024-09-30 07:53:40|15980.38|15900.38|15979.42|15899.42|15980.38|15900.38|15979.42|15899.42|7
1727682830000|2024-09-30 07:53:50|15979.87|15899.87|15979.61|15899.61|15979.89|15899.89|15979.1|15899.1|8
1727682840000|2024-09-30 07:54:00|15979.73|15899.73|15979.61|15899.61|15979.73|15899.73|15979.58|15899.58|7
1727682850000|2024-09-30 07:54:10|15979.86|15899.86|15979.52|15899.52|15980.05|15900.05|15979.52|15899.52|9
1727682860000|2024-09-30 07:54:20|15979.5|15899.5|15979.5|15899.5|15979.57|15899.57|15979.49|15899.49|8
1727682870000|2024-09-30 07:54:30|15979.49|15899.49|15980.3|15900.3|15980.3|15900.3|15979.49|15899.49|7
1727682880000|2024-09-30 07:54:40|15980.55|15900.55|15980.54|15900.54|15980.55|15900.55|15980.35|15900.35|7
1727682890000|2024-09-30 07:54:50|15980.56|15900.56|15981.51|15901.51|15981.51|15901.51|15980.56|15900.56|7
1727682900000|2024-09-30 07:55:00|15981.48|15901.48|15982.23|15902.23|15982.23|15902.23|15981.48|15901.48|7
1727682910000|2024-09-30 07:55:10|15982.29|15902.29|15981.81|15901.81|15982.31|15902.31|15981.81|15901.81|8
1727682920000|2024-09-30 07:55:20|15981.84|15901.84|15980.76|15900.76|15981.87|15901.87|15980.76|15900.76|8
1727682930000|2024-09-30 07:55:30|15980.75|15900.75|15981.33|15901.33|15981.33|15901.33|15980.39|15900.39|6
1727682940000|2024-09-30 07:55:40|15981.4|15901.4|15981.12|15901.12|15981.4|15901.4|15981.07|15901.07|7
1727682950000|2024-09-30 07:55:50|15981.17|15901.17|15981.58|15901.58|15981.65|15901.65|15981.17|15901.17|8
1727682960000|2024-09-30 07:56:00|15981.54|15901.54|15981.87|15901.87|15981.87|15901.87|15981.5|15901.5|6
1727682970000|2024-09-30 07:56:10|15982.11|15902.11|15981.57|15901.57|15982.13|15902.13|15981.57|15901.57|9
1727682980000|2024-09-30 07:56:20|15981.59|15901.59|15982.6|15902.6|15982.6|15902.6|15981.51|15901.51|10
1727682990000|2024-09-30 07:56:30|15983.29|15903.29|15983.58|15903.58|15983.58|15903.58|15983.29|15903.29|8
1727683000000|2024-09-30 07:56:40|15983.57|15903.57|15984|15904|15984.07|15904.07|15983.57|15903.57|9
1727683010000|2024-09-30 07:56:50|15983.93|15903.93|15983.69|15903.69|15983.93|15903.93|15983.5|15903.5|8
1727683020000|2024-09-30 07:57:00|15983.68|15903.68|15982.96|15902.96|15983.68|15903.68|15982.93|15902.93|10
1727683030000|2024-09-30 07:57:10|15982.97|15902.97|15983|15903|15983.24|15903.24|15982.83|15902.83|9
1727683040000|2024-09-30 07:57:20|15983.05|15903.05|15983.52|15903.52|15983.56|15903.56|15982.86|15902.86|9
1727683050000|2024-09-30 07:57:30|15983.49|15903.49|15984.4|15904.4|15984.4|15904.4|15983.4|15903.4|9
1727683060000|2024-09-30 07:57:40|15984.39|15904.39|15983.94|15903.94|15984.39|15904.39|15983.89|15903.89|6
1727683070000|2024-09-30 07:57:50|15983.96|15903.96|15983.89|15903.89|15984.01|15904.01|15983.89|15903.89|7
1727683080000|2024-09-30 07:58:00|15984.4|15904.4|15984.34|15904.34|15984.47|15904.47|15984.33|15904.33|8
1727683090000|2024-09-30 07:58:10|15984.39|15904.39|15983.98|15903.98|15984.4|15904.4|15983.98|15903.98|7
1727683100000|2024-09-30 07:58:20|15983.99|15903.99|15983.95|15903.95|15984.02|15904.02|15983.88|15903.88|9
1727683110000|2024-09-30 07:58:30|15984.21|15904.21|15984.2|15904.2|15984.21|15904.21|15984.16|15904.16|6
1727683120000|2024-09-30 07:58:40|15984.19|15904.19|15985.77|15905.77|15985.78|15905.78|15984.16|15904.16|6
1727683130000|2024-09-30 07:58:50|15985.58|15905.58|15986.81|15906.81|15986.81|15906.81|15985.53|15905.53|8
1727683140000|2024-09-30 07:59:00|15986.82|15906.82|15986.76|15906.76|15986.82|15906.82|15986.68|15906.68|8
1727683150000|2024-09-30 07:59:10|15986.79|15906.79|15985.78|15905.78|15987.02|15907.02|15985.51|15905.51|9
1727683160000|2024-09-30 07:59:20|15984.77|15904.77|15982.02|15902.02|15984.77|15904.77|15981.67|15901.67|6
1727683170000|2024-09-30 07:59:30|15981.5|15901.5|15981.35|15901.35|15981.5|15901.5|15981.26|15901.26|6
1727683180000|2024-09-30 07:59:40|15981.34|15901.34|15981.51|15901.51|15981.68|15901.68|15981.34|15901.34|9
1727683190000|2024-09-30 07:59:50|15981.52|15901.52|15981.78|15901.78|15981.78|15901.78|15981.52|15901.52|8
1727683200000|2024-09-30 08:00:00|15981.75|15901.75|15982.46|15902.46|15982.46|15902.46|15981.26|15901.26|9
1727683210000|2024-09-30 08:00:10|15983.18|15903.18|15981.42|15901.42|15983.18|15903.18|15981.18|15901.18|10
1727683220000|2024-09-30 08:00:20|15981.31|15901.31|15981.38|15901.38|15981.42|15901.42|15981.14|15901.14|9
1727683230000|2024-09-30 08:00:30|15981.27|15901.27|15980.67|15900.67|15981.43|15901.43|15980.67|15900.67|10
1727683240000|2024-09-30 08:00:40|15980.21|15900.21|15979.21|15899.21|15980.21|15900.21|15979.16|15899.16|10
1727683250000|2024-09-30 08:00:50|15978.97|15898.97|15978.18|15898.18|15978.97|15898.97|15978.18|15898.18|8
1727683260000|2024-09-30 08:01:00|15977.92|15897.92|15979.03|15899.03|15979.06|15899.06|15977.86|15897.86|9
1727683270000|2024-09-30 08:01:10|15979.08|15899.08|15978.74|15898.74|15979.08|15899.08|15978.69|15898.69|8
1727683280000|2024-09-30 08:01:20|15978.73|15898.73|15978.8|15898.8|15978.8|15898.8|15978.65|15898.65|6
1727683290000|2024-09-30 08:01:30|15978.78|15898.78|15977.12|15897.12|15978.78|15898.78|15977.12|15897.12|10
1727683300000|2024-09-30 08:01:40|15977.15|15897.15|15977.69|15897.69|15977.76|15897.76|15976.99|15896.99|9
1727683310000|2024-09-30 08:01:50|15977.66|15897.66|15976.92|15896.92|15977.67|15897.67|15976.86|15896.86|9
1727683320000|2024-09-30 08:02:00|15976.5|15896.5|15976.45|15896.45|15976.9|15896.9|15976.4|15896.4|8
1727683330000|2024-09-30 08:02:10|15976.44|15896.44|15976.1|15896.1|15976.44|15896.44|15975.91|15895.91|9
1727683340000|2024-09-30 08:02:20|15976.06|15896.06|15976.09|15896.09|15976.09|15896.09|15975.94|15895.94|9
1727683350000|2024-09-30 08:02:30|15976.1|15896.1|15976.95|15896.95|15976.95|15896.95|15975.84|15895.84|8
1727683360000|2024-09-30 08:02:40|15977.53|15897.53|15980.47|15900.47|15980.47|15900.47|15977.53|15897.53|8
1727683370000|2024-09-30 08:02:50|15980.48|15900.48|15980.44|15900.44|15980.56|15900.56|15980.34|15900.34|7
1727683380000|2024-09-30 08:03:00|15980.45|15900.45|15979.84|15899.84|15980.45|15900.45|15979.84|15899.84|9
1727683390000|2024-09-30 08:03:10|15979.06|15899.06|15978.33|15898.33|15979.06|15899.06|15978.33|15898.33|9
1727683400000|2024-09-30 08:03:20|15978.01|15898.01|15978.64|15898.64|15978.69|15898.69|15977.99|15897.99|10
1727683410000|2024-09-30 08:03:30|15978.6|15898.6|15977.21|15897.21|15978.99|15898.99|15977.21|15897.21|8
1727683420000|2024-09-30 08:03:40|15977.22|15897.22|15977.35|15897.35|15977.35|15897.35|15977.06|15897.06|7
1727683430000|2024-09-30 08:03:50|15977.36|15897.36|15977.29|15897.29|15977.37|15897.37|15977.29|15897.29|8
1727683440000|2024-09-30 08:04:00|15977.28|15897.28|15974.86|15894.86|15977.28|15897.28|15974.86|15894.86|7
1727683450000|2024-09-30 08:04:10|15974.64|15894.64|15972.03|15892.03|15974.88|15894.88|15972.03|15892.03|8
1727683460000|2024-09-30 08:04:20|15971.31|15891.31|15969.41|15889.41|15971.31|15891.31|15968.81|15888.81|10
1727683470000|2024-09-30 08:04:30|15969.51|15889.51|15966.85|15886.85|15969.51|15889.51|15966.85|15886.85|9
1727683480000|2024-09-30 08:04:40|15966.77|15886.77|15967.33|15887.33|15967.33|15887.33|15966.53|15886.53|9
1727683490000|2024-09-30 08:04:50|15967.31|15887.31|15967.01|15887.01|15967.31|15887.31|15967.01|15887.01|9
1727683500000|2024-09-30 08:05:00|15966.87|15886.87|15967.7|15887.7|15967.74|15887.74|15966.55|15886.55|10
1727683510000|2024-09-30 08:05:10|15967.64|15887.64|15966.42|15886.42|15967.64|15887.64|15966.29|15886.29|10
1727683520000|2024-09-30 08:05:20|15966.39|15886.39|15961.21|15881.21|15966.66|15886.66|15960.75|15880.75|10
1727683530000|2024-09-30 08:05:30|15961.15|15881.15|15959.2|15879.2|15961.15|15881.15|15959.2|15879.2|10
1727683540000|2024-09-30 08:05:40|15959.26|15879.26|15960.64|15880.64|15960.64|15880.64|15959.26|15879.26|8
1727683550000|2024-09-30 08:05:50|15960.67|15880.67|15960.58|15880.58|15960.67|15880.67|15960.58|15880.58|6
1727683560000|2024-09-30 08:06:00|15960.56|15880.56|15961.38|15881.38|15961.38|15881.38|15960.25|15880.25|10
1727683570000|2024-09-30 08:06:10|15962.38|15882.38|15962.71|15882.71|15963.08|15883.08|15962.38|15882.38|10
1727683580000|2024-09-30 08:06:20|15962.76|15882.76|15963.18|15883.18|15963.27|15883.27|15962.76|15882.76|10
1727683590000|2024-09-30 08:06:30|15963.15|15883.15|15962.19|15882.19|15963.15|15883.15|15962.19|15882.19|8
1727683600000|2024-09-30 08:06:40|15962|15882|15964.38|15884.38|15964.38|15884.38|15962|15882|9
1727683610000|2024-09-30 08:06:50|15964.31|15884.31|15964.98|15884.98|15964.98|15884.98|15964.31|15884.31|6
1727683620000|2024-09-30 08:07:00|15964.94|15884.94|15965.19|15885.19|15965.73|15885.73|15964.91|15884.91|9
1727683630000|2024-09-30 08:07:10|15965.27|15885.27|15965.18|15885.18|15965.36|15885.36|15965.1|15885.1|10
1727683640000|2024-09-30 08:07:20|15965.33|15885.33|15964.63|15884.63|15965.47|15885.47|15964.62|15884.62|10
1727683650000|2024-09-30 08:07:30|15964.58|15884.58|15965.13|15885.13|15965.13|15885.13|15964.58|15884.58|8
1727683660000|2024-09-30 08:07:40|15965.09|15885.09|15964.2|15884.2|15965.1|15885.1|15963.36|15883.36|10
1727683670000|2024-09-30 08:07:50|15964.03|15884.03|15962.66|15882.66|15964.03|15884.03|15962.48|15882.48|8
1727683680000|2024-09-30 08:08:00|15962.62|15882.62|15960.06|15880.06|15962.62|15882.62|15960.06|15880.06|9
1727683690000|2024-09-30 08:08:10|15960.05|15880.05|15955.65|15875.65|15960.05|15880.05|15955.65|15875.65|10
1727683700000|2024-09-30 08:08:20|15954.91|15874.91|15954.52|15874.52|15955.48|15875.48|15954.52|15874.52|9
1727683710000|2024-09-30 08:08:30|15954.74|15874.74|15955.25|15875.25|15955.27|15875.27|15954.51|15874.51|10
1727683720000|2024-09-30 08:08:40|15955.26|15875.26|15955.31|15875.31|15955.31|15875.31|15955.22|15875.22|8
1727683730000|2024-09-30 08:08:50|15955.33|15875.33|15954.95|15874.95|15955.33|15875.33|15954.95|15874.95|4
1727683740000|2024-09-30 08:09:00|15954.93|15874.93|15954.2|15874.2|15954.93|15874.93|15954.2|15874.2|6
1727683750000|2024-09-30 08:09:10|15954.19|15874.19|15954.24|15874.24|15954.24|15874.24|15954.09|15874.09|9
1727683760000|2024-09-30 08:09:20|15954.76|15874.76|15955.11|15875.11|15955.14|15875.14|15954.76|15874.76|8
1727683770000|2024-09-30 08:09:30|15955.07|15875.07|15955.66|15875.66|15955.67|15875.67|15954.52|15874.52|10
1727683780000|2024-09-30 08:09:40|15955.67|15875.67|15955.08|15875.08|15955.67|15875.67|15954.81|15874.81|10
1727683790000|2024-09-30 08:09:50|15954.66|15874.66|15954.54|15874.54|15954.66|15874.66|15954.54|15874.54|7
1727683800000|2024-09-30 08:10:00|15954.49|15874.49|15951.29|15871.29|15954.6|15874.6|15951.29|15871.29|10
1727683810000|2024-09-30 08:10:10|15951.25|15871.25|15947.04|15867.04|15951.25|15871.25|15947.04|15867.04|10
1727683820000|2024-09-30 08:10:20|15946.99|15866.99|15947.5|15867.5|15947.7|15867.7|15946.95|15866.95|8
1727683830000|2024-09-30 08:10:30|15947.49|15867.49|15947.9|15867.9|15947.91|15867.91|15947.47|15867.47|6
1727683840000|2024-09-30 08:10:40|15947.94|15867.94|15948.01|15868.01|15948.37|15868.37|15947.94|15867.94|7
1727683850000|2024-09-30 08:10:50|15948|15868|15947.47|15867.47|15948|15868|15947.47|15867.47|7
1727683860000|2024-09-30 08:11:00|15947.46|15867.46|15946.29|15866.29|15947.46|15867.46|15946.24|15866.24|10
1727683870000|2024-09-30 08:11:10|15946.23|15866.23|15945.39|15865.39|15946.23|15866.23|15945.39|15865.39|5
1727683880000|2024-09-30 08:11:20|15945.38|15865.38|15944.98|15864.98|15945.38|15865.38|15944.63|15864.63|8
1727683890000|2024-09-30 08:11:30|15944.93|15864.93|15944.56|15864.56|15944.93|15864.93|15944.56|15864.56|9
1727683900000|2024-09-30 08:11:40|15944.54|15864.54|15945.29|15865.29|15945.57|15865.57|15944.54|15864.54|9
1727683910000|2024-09-30 08:11:50|15945.04|15865.04|15945.22|15865.22|15945.26|15865.26|15945.02|15865.02|9
1727683920000|2024-09-30 08:12:00|15945.23|15865.23|15945.06|15865.06|15945.23|15865.23|15945.06|15865.06|6
1727683930000|2024-09-30 08:12:10|15946.22|15866.22|15945.75|15865.75|15946.67|15866.67|15945.75|15865.75|10
1727683940000|2024-09-30 08:12:20|15945.74|15865.74|15945.84|15865.84|15945.84|15865.84|15945.29|15865.29|8
1727683950000|2024-09-30 08:12:30|15946.44|15866.44|15948.99|15868.99|15948.99|15868.99|15946.44|15866.44|8
1727683960000|2024-09-30 08:12:40|15949|15869|15949.16|15869.16|15950.18|15870.18|15949|15869|9
1727683970000|2024-09-30 08:12:50|15950.36|15870.36|15948.5|15868.5|15950.36|15870.36|15948.49|15868.49|9
1727683980000|2024-09-30 08:13:00|15948.38|15868.38|15947.13|15867.13|15948.38|15868.38|15946.89|15866.89|8
1727683990000|2024-09-30 08:13:10|15947.12|15867.12|15947.04|15867.04|15947.12|15867.12|15947.04|15867.04|7
1727684000000|2024-09-30 08:13:20|15947.03|15867.03|15946.26|15866.26|15947.03|15867.03|15946.25|15866.25|7
1727684010000|2024-09-30 08:13:30|15946.25|15866.25|15946.26|15866.26|15946.27|15866.27|15946.24|15866.24|6
1727684020000|2024-09-30 08:13:40|15946.78|15866.78|15946.93|15866.93|15946.93|15866.93|15946.53|15866.53|10
1727684030000|2024-09-30 08:13:50|15946.94|15866.94|15946.97|15866.97|15946.97|15866.97|15946.81|15866.81|9
1727684040000|2024-09-30 08:14:00|15946.99|15866.99|15946.82|15866.82|15947.08|15867.08|15946.82|15866.82|7
1727684050000|2024-09-30 08:14:10|15946.83|15866.83|15946.99|15866.99|15947.37|15867.37|15946.69|15866.69|10
1727684060000|2024-09-30 08:14:20|15946.97|15866.97|15947|15867|15947.04|15867.04|15946.97|15866.97|5
1727684070000|2024-09-30 08:14:30|15946.46|15866.46|15946.66|15866.66|15946.66|15866.66|15946.45|15866.45|6
1727684080000|2024-09-30 08:14:40|15946.69|15866.69|15946.8|15866.8|15946.8|15866.8|15946.69|15866.69|7
1727684090000|2024-09-30 08:14:50|15946.86|15866.86|15946.77|15866.77|15946.88|15866.88|15946.35|15866.35|8
1727684100000|2024-09-30 08:15:00|15946.72|15866.72|15945.52|15865.52|15946.72|15866.72|15945.52|15865.52|9
1727684110000|2024-09-30 08:15:10|15945.49|15865.49|15945.33|15865.33|15945.49|15865.49|15945.31|15865.31|8
1727684120000|2024-09-30 08:15:20|15945.34|15865.34|15945.06|15865.06|15945.34|15865.34|15945.06|15865.06|4
1727684130000|2024-09-30 08:15:30|15945.07|15865.07|15945.02|15865.02|15945.07|15865.07|15944.96|15864.96|9
1727684140000|2024-09-30 08:15:40|15945.03|15865.03|15945.12|15865.12|15945.16|15865.16|15945.03|15865.03|8
1727684150000|2024-09-30 08:15:50|15945.04|15865.04|15945.3|15865.3|15945.31|15865.31|15944.93|15864.93|9
1727684160000|2024-09-30 08:16:00|15945.28|15865.28|15946.11|15866.11|15946.11|15866.11|15945.21|15865.21|8
1727684170000|2024-09-30 08:16:10|15946.09|15866.09|15944.51|15864.51|15946.09|15866.09|15944.51|15864.51|10
1727684180000|2024-09-30 08:16:20|15944.1|15864.1|15943.41|15863.41|15944.1|15864.1|15942.6|15862.6|10
1727684190000|2024-09-30 08:16:30|15943.46|15863.46|15943.47|15863.47|15943.59|15863.59|15943.46|15863.46|10
1727684200000|2024-09-30 08:16:40|15943.46|15863.46|15942.98|15862.98|15943.46|15863.46|15942.98|15862.98|8
1727684210000|2024-09-30 08:16:50|15942.97|15862.97|15943.77|15863.77|15943.77|15863.77|15942.81|15862.81|9
1727684220000|2024-09-30 08:17:00|15943.81|15863.81|15945|15865|15945|15865|15943.44|15863.44|10
1727684230000|2024-09-30 08:17:10|15945.03|15865.03|15946.6|15866.6|15947.36|15867.36|15945.03|15865.03|10
1727684240000|2024-09-30 08:17:20|15946.61|15866.61|15946.75|15866.75|15946.75|15866.75|15946.58|15866.58|8
1727684250000|2024-09-30 08:17:30|15946.72|15866.72|15946.27|15866.27|15947.02|15867.02|15946.26|15866.26|9
1727684260000|2024-09-30 08:17:40|15946.28|15866.28|15944.88|15864.88|15946.28|15866.28|15944.55|15864.55|10
1727684270000|2024-09-30 08:17:50|15944.61|15864.61|15944.33|15864.33|15944.62|15864.62|15944.18|15864.18|8
1727684280000|2024-09-30 08:18:00|15944.35|15864.35|15943.94|15863.94|15944.79|15864.79|15943.91|15863.91|10
1727684290000|2024-09-30 08:18:10|15944.78|15864.78|15945.46|15865.46|15945.52|15865.52|15944.78|15864.78|8
1727684300000|2024-09-30 08:18:20|15945.47|15865.47|15944.65|15864.65|15945.53|15865.53|15944.52|15864.52|9
1727684310000|2024-09-30 08:18:30|15944.64|15864.64|15944.79|15864.79|15944.82|15864.82|15944.64|15864.64|6
1727684320000|2024-09-30 08:18:40|15944.78|15864.78|15943.4|15863.4|15944.78|15864.78|15943.4|15863.4|7
1727684330000|2024-09-30 08:18:50|15943.36|15863.36|15942.85|15862.85|15943.52|15863.52|15942.85|15862.85|9
1727684340000|2024-09-30 08:19:00|15942.78|15862.78|15942.35|15862.35|15942.78|15862.78|15942.35|15862.35|9
1727684350000|2024-09-30 08:19:10|15942.34|15862.34|15941.4|15861.4|15942.38|15862.38|15941.4|15861.4|6
1727684360000|2024-09-30 08:19:20|15941.41|15861.41|15941.45|15861.45|15941.51|15861.51|15941.41|15861.41|9
1727684370000|2024-09-30 08:19:30|15941.42|15861.42|15940.2|15860.2|15941.42|15861.42|15940.2|15860.2|7
1727684380000|2024-09-30 08:19:40|15939.95|15859.95|15938.78|15858.78|15939.95|15859.95|15938.78|15858.78|8
1727684390000|2024-09-30 08:19:50|15938.75|15858.75|15938.41|15858.41|15938.75|15858.75|15938.41|15858.41|9
1727684400000|2024-09-30 08:20:00|15938.42|15858.42|15937.77|15857.77|15938.42|15858.42|15937.77|15857.77|7
1727684410000|2024-09-30 08:20:10|15937.75|15857.75|15936.49|15856.49|15937.77|15857.77|15936.1|15856.1|8
1727684420000|2024-09-30 08:20:20|15936.5|15856.5|15936.13|15856.13|15936.98|15856.98|15936.13|15856.13|9
1727684430000|2024-09-30 08:20:30|15936.09|15856.09|15936.58|15856.58|15936.59|15856.59|15935.77|15855.77|10
1727684440000|2024-09-30 08:20:40|15936.57|15856.57|15937.32|15857.32|15937.32|15857.32|15936.03|15856.03|7
1727684450000|2024-09-30 08:20:50|15936.77|15856.77|15935.41|15855.41|15936.77|15856.77|15935.41|15855.41|8
1727684460000|2024-09-30 08:21:00|15935.33|15855.33|15935.41|15855.41|15935.5|15855.5|15935.27|15855.27|9
1727684470000|2024-09-30 08:21:10|15935.37|15855.37|15936.45|15856.45|15936.52|15856.52|15935.33|15855.33|9
1727684480000|2024-09-30 08:21:20|15936.43|15856.43|15935.14|15855.14|15936.43|15856.43|15935.11|15855.11|10
1727684490000|2024-09-30 08:21:30|15934.91|15854.91|15933.56|15853.56|15934.91|15854.91|15933.56|15853.56|8
1727684500000|2024-09-30 08:21:40|15933.2|15853.2|15926.97|15846.97|15933.97|15853.97|15926.97|15846.97|10
1727684510000|2024-09-30 08:21:50|15926.49|15846.49|15920.48|15840.48|15926.75|15846.75|15920.48|15840.48|10
1727684520000|2024-09-30 08:22:00|15920.33|15840.33|15918.52|15838.52|15920.33|15840.33|15916.92|15836.92|10
1727684530000|2024-09-30 08:22:10|15918.21|15838.21|15917.38|15837.38|15918.46|15838.46|15917.14|15837.14|9
1727684540000|2024-09-30 08:22:20|15917.41|15837.41|15917.25|15837.25|15917.98|15837.98|15916.86|15836.86|9
1727684550000|2024-09-30 08:22:30|15917.26|15837.26|15918.5|15838.5|15918.5|15838.5|15917.26|15837.26|8
1727684560000|2024-09-30 08:22:40|15918.76|15838.76|15919.68|15839.68|15919.68|15839.68|15918.67|15838.67|9
1727684570000|2024-09-30 08:22:50|15919.72|15839.72|15918.84|15838.84|15919.72|15839.72|15918.83|15838.83|7
1727684580000|2024-09-30 08:23:00|15918.31|15838.31|15916.86|15836.86|15918.31|15838.31|15916.86|15836.86|10
1727684590000|2024-09-30 08:23:10|15916.84|15836.84|15917.92|15837.92|15917.92|15837.92|15916.84|15836.84|9
1727684600000|2024-09-30 08:23:20|15918.01|15838.01|15917.57|15837.57|15918.02|15838.02|15917.44|15837.44|7
1727684610000|2024-09-30 08:23:30|15917.35|15837.35|15916.79|15836.79|15917.35|15837.35|15916.79|15836.79|9
1727684620000|2024-09-30 08:23:40|15916.78|15836.78|15918.12|15838.12|15918.12|15838.12|15916.78|15836.78|9
1727684630000|2024-09-30 08:23:50|15917.98|15837.98|15916.22|15836.22|15918.01|15838.01|15915.99|15835.99|8
1727684640000|2024-09-30 08:24:00|15916.23|15836.23|15915.9|15835.9|15916.27|15836.27|15915.9|15835.9|10
1727684650000|2024-09-30 08:24:10|15915.85|15835.85|15913.51|15833.51|15916.02|15836.02|15913.51|15833.51|10
1727684660000|2024-09-30 08:24:20|15913.44|15833.44|15911.66|15831.66|15913.44|15833.44|15911.54|15831.54|9
1727684670000|2024-09-30 08:24:30|15911.1|15831.1|15910.71|15830.71|15911.85|15831.85|15910.54|15830.54|9
1727684680000|2024-09-30 08:24:40|15909.97|15829.97|15910.18|15830.18|15910.18|15830.18|15909.26|15829.26|10
1727684690000|2024-09-30 08:24:50|15910.22|15830.22|15910.91|15830.91|15910.97|15830.97|15910.22|15830.22|6
1727684700000|2024-09-30 08:25:00|15910.92|15830.92|15910.31|15830.31|15910.92|15830.92|15909.86|15829.86|9
1727684710000|2024-09-30 08:25:10|15909.62|15829.62|15911.27|15831.27|15911.27|15831.27|15909.51|15829.51|9
1727684720000|2024-09-30 08:25:20|15911.66|15831.66|15913.08|15833.08|15913.28|15833.28|15911.66|15831.66|10
1727684730000|2024-09-30 08:25:30|15913.21|15833.21|15915.19|15835.19|15915.19|15835.19|15912.99|15832.99|10
1727684740000|2024-09-30 08:25:40|15916.43|15836.43|15917.05|15837.05|15917.05|15837.05|15916.42|15836.42|9
1727684750000|2024-09-30 08:25:50|15917.15|15837.15|15917.65|15837.65|15917.71|15837.71|15917.15|15837.15|9
1727684760000|2024-09-30 08:26:00|15917.66|15837.66|15918.29|15838.29|15918.29|15838.29|15917.51|15837.51|8
1727684770000|2024-09-30 08:26:10|15918.02|15838.02|15919.62|15839.62|15919.62|15839.62|15918.02|15838.02|9
1727684780000|2024-09-30 08:26:20|15919.68|15839.68|15920.97|15840.97|15920.97|15840.97|15919.66|15839.66|10
1727684790000|2024-09-30 08:26:30|15921|15841|15921.05|15841.05|15921.38|15841.38|15921|15841|10
1727684800000|2024-09-30 08:26:40|15921.09|15841.09|15920.48|15840.48|15921.12|15841.12|15920.48|15840.48|8
1727684810000|2024-09-30 08:26:50|15920.41|15840.41|15923.15|15843.15|15923.61|15843.61|15920.41|15840.41|10
1727684820000|2024-09-30 08:27:00|15922.94|15842.94|15923.29|15843.29|15923.55|15843.55|15922.94|15842.94|10
1727684830000|2024-09-30 08:27:10|15923.28|15843.28|15923.02|15843.02|15923.31|15843.31|15923.02|15843.02|9
1727684840000|2024-09-30 08:27:20|15923.01|15843.01|15922.48|15842.48|15923.61|15843.61|15922.48|15842.48|9
1727684850000|2024-09-30 08:27:30|15922.47|15842.47|15920.99|15840.99|15922.47|15842.47|15920.99|15840.99|9
1727684860000|2024-09-30 08:27:40|15920.98|15840.98|15922.17|15842.17|15922.17|15842.17|15919.98|15839.98|10
1727684870000|2024-09-30 08:27:50|15921.9|15841.9|15919.67|15839.67|15921.9|15841.9|15919.67|15839.67|9
1727684880000|2024-09-30 08:28:00|15919.24|15839.24|15917.52|15837.52|15919.72|15839.72|15917.52|15837.52|10
1727684890000|2024-09-30 08:28:10|15917.49|15837.49|15916.57|15836.57|15917.62|15837.62|15916.57|15836.57|10
1727684900000|2024-09-30 08:28:20|15915.75|15835.75|15914.91|15834.91|15915.79|15835.79|15914.87|15834.87|10
1727684910000|2024-09-30 08:28:30|15914.89|15834.89|15913.81|15833.81|15914.89|15834.89|15912.86|15832.86|10
1727684920000|2024-09-30 08:28:40|15914.24|15834.24|15918|15838|15918|15838|15914.17|15834.17|10
1727684930000|2024-09-30 08:28:50|15918.04|15838.04|15917.46|15837.46|15918.36|15838.36|15917.46|15837.46|10
1727684940000|2024-09-30 08:29:00|15917.47|15837.47|15916.24|15836.24|15917.47|15837.47|15916.24|15836.24|9
1727684950000|2024-09-30 08:29:10|15916.25|15836.25|15916.34|15836.34|15916.34|15836.34|15916.01|15836.01|10
1727684960000|2024-09-30 08:29:20|15916.38|15836.38|15916.55|15836.55|15916.58|15836.58|15916.38|15836.38|8
1727684970000|2024-09-30 08:29:30|15916.56|15836.56|15920.52|15840.52|15920.52|15840.52|15916.56|15836.56|8
1727684980000|2024-09-30 08:29:40|15920.43|15840.43|15920.15|15840.15|15920.61|15840.61|15918.32|15838.32|9
1727684990000|2024-09-30 08:29:50|15920.2|15840.2|15919.56|15839.56|15920.4|15840.4|15919.43|15839.43|10
1727685000000|2024-09-30 08:30:00|15919.57|15839.57|15915.31|15835.31|15919.57|15839.57|15915.31|15835.31|9
1727685010000|2024-09-30 08:30:10|15915.19|15835.19|15914.56|15834.56|15915.19|15835.19|15914.56|15834.56|10
1727685020000|2024-09-30 08:30:20|15914.35|15834.35|15918.67|15838.67|15918.67|15838.67|15913.85|15833.85|9
1727685030000|2024-09-30 08:30:30|15919.63|15839.63|15920.45|15840.45|15920.9|15840.9|15919.63|15839.63|10
1727685040000|2024-09-30 08:30:40|15920.42|15840.42|15921.63|15841.63|15921.63|15841.63|15920.4|15840.4|9
1727685050000|2024-09-30 08:30:50|15921.64|15841.64|15921.24|15841.24|15921.64|15841.64|15921.23|15841.23|10
1727685060000|2024-09-30 08:31:00|15921.78|15841.78|15922.07|15842.07|15922.2|15842.2|15921.52|15841.52|7
1727685070000|2024-09-30 08:31:10|15922.99|15842.99|15921.13|15841.13|15922.99|15842.99|15920.81|15840.81|9
1727685080000|2024-09-30 08:31:20|15921.14|15841.14|15922.81|15842.81|15922.81|15842.81|15921.14|15841.14|9
1727685090000|2024-09-30 08:31:30|15922.84|15842.84|15924.12|15844.12|15924.12|15844.12|15922.3|15842.3|9
1727685100000|2024-09-30 08:31:40|15924.14|15844.14|15927.38|15847.38|15927.38|15847.38|15923.77|15843.77|8
1727685110000|2024-09-30 08:31:50|15927.56|15847.56|15927.95|15847.95|15927.98|15847.98|15927.4|15847.4|8
1727685120000|2024-09-30 08:32:00|15927.91|15847.91|15930.8|15850.8|15930.8|15850.8|15927.31|15847.31|10
1727685130000|2024-09-30 08:32:10|15930.81|15850.81|15932.64|15852.64|15932.64|15852.64|15930.8|15850.8|10
1727685140000|2024-09-30 08:32:20|15932.47|15852.47|15933.76|15853.76|15934.04|15854.04|15932.47|15852.47|8
1727685150000|2024-09-30 08:32:30|15933.79|15853.79|15933.89|15853.89|15933.93|15853.93|15933.79|15853.79|8
1727685160000|2024-09-30 08:32:40|15933.94|15853.94|15932.82|15852.82|15933.94|15853.94|15932.82|15852.82|10
1727685170000|2024-09-30 08:32:50|15931.91|15851.91|15931.53|15851.53|15931.91|15851.91|15931.31|15851.31|10
1727685180000|2024-09-30 08:33:00|15931.61|15851.61|15932.23|15852.23|15932.61|15852.61|15931.25|15851.25|9
1727685190000|2024-09-30 08:33:10|15932.2|15852.2|15932.4|15852.4|15932.76|15852.76|15932.2|15852.2|9
1727685200000|2024-09-30 08:33:20|15932.37|15852.37|15935|15855|15935.37|15855.37|15932.3|15852.3|10
1727685210000|2024-09-30 08:33:30|15934.78|15854.78|15935.76|15855.76|15935.76|15855.76|15934.78|15854.78|9
1727685220000|2024-09-30 08:33:40|15937.63|15857.63|15942.1|15862.1|15942.62|15862.62|15937.63|15857.63|7
1727685230000|2024-09-30 08:33:50|15942.26|15862.26|15941.87|15861.87|15942.26|15862.26|15941.85|15861.85|7
1727685240000|2024-09-30 08:34:00|15941.88|15861.88|15941.82|15861.82|15941.88|15861.88|15940.98|15860.98|10
1727685250000|2024-09-30 08:34:10|15942.06|15862.06|15939.54|15859.54|15942.06|15862.06|15939.54|15859.54|8
1727685260000|2024-09-30 08:34:20|15939.34|15859.34|15938.03|15858.03|15939.34|15859.34|15938.01|15858.01|10
1727685270000|2024-09-30 08:34:30|15937.89|15857.89|15936.43|15856.43|15937.89|15857.89|15936.43|15856.43|10
1727685280000|2024-09-30 08:34:40|15936.39|15856.39|15938.44|15858.44|15938.44|15858.44|15936.1|15856.1|8
1727685290000|2024-09-30 08:34:50|15938.49|15858.49|15941.37|15861.37|15942.01|15862.01|15938.49|15858.49|10
1727685300000|2024-09-30 08:35:00|15941.49|15861.49|15943.33|15863.33|15943.35|15863.35|15941.49|15861.49|10
1727685310000|2024-09-30 08:35:10|15943.44|15863.44|15943.13|15863.13|15943.85|15863.85|15943.13|15863.13|7
1727685320000|2024-09-30 08:35:20|15943.09|15863.09|15940.02|15860.02|15943.09|15863.09|15940.02|15860.02|10
1727685330000|2024-09-30 08:35:30|15939.94|15859.94|15940.15|15860.15|15940.15|15860.15|15939.87|15859.87|7
1727685340000|2024-09-30 08:35:40|15940.16|15860.16|15939.56|15859.56|15940.16|15860.16|15939.56|15859.56|6
1727685350000|2024-09-30 08:35:50|15939.54|15859.54|15938.17|15858.17|15939.55|15859.55|15938.17|15858.17|9
1727685360000|2024-09-30 08:36:00|15938.15|15858.15|15937.93|15857.93|15938.15|15858.15|15937.7|15857.7|9
1727685370000|2024-09-30 08:36:10|15938|15858|15939.56|15859.56|15939.56|15859.56|15937.99|15857.99|10
1727685380000|2024-09-30 08:36:20|15939.61|15859.61|15937.54|15857.54|15939.68|15859.68|15937.54|15857.54|10
1727685390000|2024-09-30 08:36:30|15937.83|15857.83|15936.77|15856.77|15937.83|15857.83|15936.59|15856.59|8
1727685400000|2024-09-30 08:36:40|15937.09|15857.09|15935.32|15855.32|15937.45|15857.45|15935.32|15855.32|10
1727685410000|2024-09-30 08:36:50|15935.25|15855.25|15935.99|15855.99|15935.99|15855.99|15934.93|15854.93|10
1727685420000|2024-09-30 08:37:00|15936.01|15856.01|15936.87|15856.87|15936.87|15856.87|15936.01|15856.01|8
1727685430000|2024-09-30 08:37:10|15936.86|15856.86|15936.23|15856.23|15937.12|15857.12|15936.23|15856.23|9
1727685440000|2024-09-30 08:37:20|15936.2|15856.2|15934.7|15854.7|15936.2|15856.2|15934.7|15854.7|5
1727685450000|2024-09-30 08:37:30|15934.69|15854.69|15931.27|15851.27|15934.69|15854.69|15931.27|15851.27|9
1727685460000|2024-09-30 08:37:40|15931.26|15851.26|15930.81|15850.81|15931.26|15851.26|15930.81|15850.81|5
1727685470000|2024-09-30 08:37:50|15930.82|15850.82|15930.2|15850.2|15930.82|15850.82|15930.18|15850.18|9
1727685480000|2024-09-30 08:38:00|15930.21|15850.21|15930.6|15850.6|15930.6|15850.6|15930.07|15850.07|8
1727685490000|2024-09-30 08:38:10|15930.61|15850.61|15929.77|15849.77|15930.74|15850.74|15929.77|15849.77|9
1727685500000|2024-09-30 08:38:20|15929.06|15849.06|15929.35|15849.35|15929.7|15849.7|15929.05|15849.05|9
1727685510000|2024-09-30 08:38:30|15928.75|15848.75|15928.24|15848.24|15928.75|15848.75|15928.2|15848.2|9
1727685520000|2024-09-30 08:38:40|15928.21|15848.21|15928.13|15848.13|15928.39|15848.39|15928.13|15848.13|8
1727685530000|2024-09-30 08:38:50|15928.08|15848.08|15928|15848|15928.08|15848.08|15927.94|15847.94|9
1727685540000|2024-09-30 08:39:00|15927.62|15847.62|15924.95|15844.95|15927.62|15847.62|15924.94|15844.94|10
1727685550000|2024-09-30 08:39:10|15925.26|15845.26|15924.92|15844.92|15925.26|15845.26|15924.92|15844.92|9
1727685560000|2024-09-30 08:39:20|15924.88|15844.88|15905.8|15825.8|15924.88|15844.88|15904.63|15824.63|9
1727685570000|2024-09-30 08:39:30|15906.17|15826.17|15902.63|15822.63|15907.6|15827.6|15901.38|15821.38|10
1727685580000|2024-09-30 08:39:40|15903.14|15823.14|15906.41|15826.41|15906.68|15826.68|15903.14|15823.14|10
1727685590000|2024-09-30 08:39:50|15906.97|15826.97|15907.19|15827.19|15908.31|15828.31|15906.76|15826.76|9
1727685600000|2024-09-30 08:40:00|15906.85|15826.85|15902.16|15822.16|15907.47|15827.47|15902.16|15822.16|9
1727685610000|2024-09-30 08:40:10|15902.85|15822.85|15903.95|15823.95|15903.95|15823.95|15902.85|15822.85|9
1727685620000|2024-09-30 08:40:20|15904.48|15824.48|15905.69|15825.69|15905.72|15825.72|15904.48|15824.48|10
1727685630000|2024-09-30 08:40:30|15905.68|15825.68|15904.23|15824.23|15905.68|15825.68|15904.23|15824.23|10
1727685640000|2024-09-30 08:40:40|15904.22|15824.22|15904.55|15824.55|15904.55|15824.55|15904.05|15824.05|8
1727685650000|2024-09-30 08:40:50|15905.2|15825.2|15908.71|15828.71|15909.23|15829.23|15905.2|15825.2|10
1727685660000|2024-09-30 08:41:00|15908.77|15828.77|15910|15830|15911.03|15831.03|15908.77|15828.77|10
1727685670000|2024-09-30 08:41:10|15912.28|15832.28|15910.97|15830.97|15912.28|15832.28|15910.49|15830.49|10
1727685680000|2024-09-30 08:41:20|15910.93|15830.93|15911.43|15831.43|15911.43|15831.43|15910.92|15830.92|8
1727685690000|2024-09-30 08:41:30|15911.51|15831.51|15913.02|15833.02|15913.11|15833.11|15911.51|15831.51|10
1727685700000|2024-09-30 08:41:40|15913.01|15833.01|15913.26|15833.26|15913.54|15833.54|15913.01|15833.01|7
1727685710000|2024-09-30 08:41:50|15913.37|15833.37|15913.26|15833.26|15913.37|15833.37|15913.16|15833.16|7
1727685720000|2024-09-30 08:42:00|15913.27|15833.27|15912.9|15832.9|15913.27|15833.27|15912.9|15832.9|8
1727685730000|2024-09-30 08:42:10|15912.78|15832.78|15910.15|15830.15|15913.89|15833.89|15910.15|15830.15|10
1727685740000|2024-09-30 08:42:20|15910.31|15830.31|15909.25|15829.25|15910.31|15830.31|15909.25|15829.25|10
1727685750000|2024-09-30 08:42:30|15909.26|15829.26|15909.72|15829.72|15909.72|15829.72|15909.08|15829.08|10
1727685760000|2024-09-30 08:42:40|15910.18|15830.18|15910.43|15830.43|15910.43|15830.43|15909.88|15829.88|8
1727685770000|2024-09-30 08:42:50|15910.44|15830.44|15912.97|15832.97|15912.97|15832.97|15910.44|15830.44|10
1727685780000|2024-09-30 08:43:00|15913.02|15833.02|15913.46|15833.46|15913.71|15833.71|15912.92|15832.92|9
1727685790000|2024-09-30 08:43:10|15913.19|15833.19|15912.13|15832.13|15913.19|15833.19|15912.13|15832.13|9
1727685800000|2024-09-30 08:43:20|15913.02|15833.02|15913.51|15833.51|15913.53|15833.53|15913.02|15833.02|4
1727685810000|2024-09-30 08:43:30|15913.22|15833.22|15913.21|15833.21|15913.84|15833.84|15913.21|15833.21|8
1727685820000|2024-09-30 08:43:40|15913.22|15833.22|15914.36|15834.36|15914.55|15834.55|15913.22|15833.22|7
1727685830000|2024-09-30 08:43:50|15914.58|15834.58|15914.33|15834.33|15914.58|15834.58|15914.3|15834.3|6
1727685840000|2024-09-30 08:44:00|15914.49|15834.49|15914.15|15834.15|15914.97|15834.97|15914.07|15834.07|7
1727685850000|2024-09-30 08:44:10|15914.11|15834.11|15915.03|15835.03|15915.39|15835.39|15914.11|15834.11|10
1727685860000|2024-09-30 08:44:20|15915.54|15835.54|15914.21|15834.21|15915.54|15835.54|15914.21|15834.21|10
1727685870000|2024-09-30 08:44:30|15914.2|15834.2|15913.62|15833.62|15914.2|15834.2|15913.62|15833.62|6
1727685880000|2024-09-30 08:44:40|15913.61|15833.61|15913.72|15833.72|15913.73|15833.73|15913.57|15833.57|6
1727685890000|2024-09-30 08:44:50|15913.71|15833.71|15912.75|15832.75|15913.71|15833.71|15912.75|15832.75|6
1727685900000|2024-09-30 08:45:00|15912.33|15832.33|15910.4|15830.4|15912.33|15832.33|15910.4|15830.4|8
1727685910000|2024-09-30 08:45:10|15910.77|15830.77|15905.84|15825.84|15910.77|15830.77|15905.84|15825.84|10
1727685920000|2024-09-30 08:45:20|15905.69|15825.69|15905.61|15825.61|15906.98|15826.98|15904.79|15824.79|10
1727685930000|2024-09-30 08:45:30|15905.62|15825.62|15906.4|15826.4|15906.66|15826.66|15905.62|15825.62|9
1727685940000|2024-09-30 08:45:40|15906.42|15826.42|15907.15|15827.15|15907.15|15827.15|15906.42|15826.42|7
1727685950000|2024-09-30 08:45:50|15905.93|15825.93|15905.71|15825.71|15906.22|15826.22|15905.4|15825.4|9
1727685960000|2024-09-30 08:46:00|15905.73|15825.73|15905.69|15825.69|15905.98|15825.98|15905.68|15825.68|9
1727685970000|2024-09-30 08:46:10|15905.7|15825.7|15906|15826|15906.43|15826.43|15905.7|15825.7|9
1727685980000|2024-09-30 08:46:20|15905.95|15825.95|15906.19|15826.19|15906.19|15826.19|15905.81|15825.81|9
1727685990000|2024-09-30 08:46:30|15904.96|15824.96|15897.21|15817.21|15904.96|15824.96|15897.21|15817.21|9
1727686000000|2024-09-30 08:46:40|15897.61|15817.61|15897.78|15817.78|15897.89|15817.89|15894.62|15814.62|10
1727686010000|2024-09-30 08:46:50|15897.52|15817.52|15896.51|15816.51|15897.52|15817.52|15895.95|15815.95|10
1727686020000|2024-09-30 08:47:00|15895.44|15815.44|15891.32|15811.32|15895.71|15815.71|15891.32|15811.32|10
1727686030000|2024-09-30 08:47:10|15891.06|15811.06|15886.19|15806.19|15891.22|15811.22|15886.1|15806.1|10
1727686040000|2024-09-30 08:47:20|15887.45|15807.45|15885.01|15805.01|15887.48|15807.48|15885.01|15805.01|10
1727686050000|2024-09-30 08:47:30|15885.15|15805.15|15882.32|15802.32|15885.15|15805.15|15882.32|15802.32|10
1727686060000|2024-09-30 08:47:40|15882.97|15802.97|15881.83|15801.83|15883.86|15803.86|15881.83|15801.83|10
1727686070000|2024-09-30 08:47:50|15881.17|15801.17|15879.94|15799.94|15881.17|15801.17|15879.52|15799.52|10
1727686080000|2024-09-30 08:48:00|15881.15|15801.15|15879.01|15799.01|15881.55|15801.55|15878.94|15798.94|10
1727686090000|2024-09-30 08:48:10|15879.58|15799.58|15883.31|15803.31|15883.31|15803.31|15879.58|15799.58|10
1727686100000|2024-09-30 08:48:20|15883.35|15803.35|15885.78|15805.78|15888.53|15808.53|15883.35|15803.35|9
1727686110000|2024-09-30 08:48:30|15885.95|15805.95|15882.31|15802.31|15885.95|15805.95|15882.31|15802.31|10
1727686120000|2024-09-30 08:48:40|15882.3|15802.3|15882.1|15802.1|15882.3|15802.3|15881.95|15801.95|9
1727686130000|2024-09-30 08:48:50|15882.12|15802.12|15881.93|15801.93|15882.12|15802.12|15881.93|15801.93|4
1727686140000|2024-09-30 08:49:00|15882.49|15802.49|15888.49|15808.49|15888.49|15808.49|15882.34|15802.34|10
1727686150000|2024-09-30 08:49:10|15888.73|15808.73|15889.37|15809.37|15890.09|15810.09|15888.73|15808.73|9
1727686160000|2024-09-30 08:49:20|15889.3|15809.3|15892.04|15812.04|15892.04|15812.04|15889.3|15809.3|9
1727686170000|2024-09-30 08:49:30|15892.51|15812.51|15899.2|15819.2|15899.2|15819.2|15892.51|15812.51|9
1727686180000|2024-09-30 08:49:40|15899.22|15819.22|15906.67|15826.67|15906.67|15826.67|15899.22|15819.22|10
1727686190000|2024-09-30 08:49:50|15906.72|15826.72|15908.07|15828.07|15908.89|15828.89|15906.72|15826.72|10
1727686200000|2024-09-30 08:50:00|15908.7|15828.7|15908.56|15828.56|15909.58|15829.58|15908.56|15828.56|10
1727686210000|2024-09-30 08:50:10|15909.15|15829.15|15910.82|15830.82|15910.82|15830.82|15908.83|15828.83|10
1727686220000|2024-09-30 08:50:20|15910.84|15830.84|15914.54|15834.54|15914.66|15834.66|15910.84|15830.84|10
1727686230000|2024-09-30 08:50:30|15914.55|15834.55|15916.68|15836.68|15916.68|15836.68|15914.26|15834.26|10
1727686240000|2024-09-30 08:50:40|15916.95|15836.95|15917.2|15837.2|15917.38|15837.38|15916.95|15836.95|10
1727686250000|2024-09-30 08:50:50|15917.25|15837.25|15917.68|15837.68|15918|15838|15917.25|15837.25|7
1727686260000|2024-09-30 08:51:00|15917.67|15837.67|15915.94|15835.94|15917.83|15837.83|15915.91|15835.91|10
1727686270000|2024-09-30 08:51:10|15916.4|15836.4|15915.78|15835.78|15916.4|15836.4|15915.49|15835.49|10
1727686280000|2024-09-30 08:51:20|15915.77|15835.77|15915.75|15835.75|15916.47|15836.47|15915.75|15835.75|10
1727686290000|2024-09-30 08:51:30|15915.76|15835.76|15914.39|15834.39|15915.76|15835.76|15914.35|15834.35|9
1727686300000|2024-09-30 08:51:40|15914.38|15834.38|15914.55|15834.55|15914.72|15834.72|15914.38|15834.38|7
1727686310000|2024-09-30 08:51:50|15914.56|15834.56|15914.25|15834.25|15914.79|15834.79|15914.25|15834.25|8
1727686320000|2024-09-30 08:52:00|15914.24|15834.24|15914.62|15834.62|15914.71|15834.71|15913.74|15833.74|9
1727686330000|2024-09-30 08:52:10|15914.76|15834.76|15915.49|15835.49|15915.81|15835.81|15914.76|15834.76|9
1727686340000|2024-09-30 08:52:20|15916.23|15836.23|15918.79|15838.79|15918.79|15838.79|15916.23|15836.23|9
1727686350000|2024-09-30 08:52:30|15918.81|15838.81|15917.86|15837.86|15918.82|15838.82|15917.86|15837.86|6
1727686360000|2024-09-30 08:52:40|15918.3|15838.3|15918.02|15838.02|15918.79|15838.79|15918.02|15838.02|9
1727686370000|2024-09-30 08:52:50|15917.98|15837.98|15917.67|15837.67|15917.98|15837.98|15917.26|15837.26|9
1727686380000|2024-09-30 08:53:00|15918.81|15838.81|15921.86|15841.86|15921.86|15841.86|15918.79|15838.79|8
1727686390000|2024-09-30 08:53:10|15921.94|15841.94|15925.16|15845.16|15925.16|15845.16|15921.94|15841.94|10
1727686400000|2024-09-30 08:53:20|15927.06|15847.06|15927|15847|15927.06|15847.06|15926.42|15846.42|9
1727686410000|2024-09-30 08:53:30|15927.01|15847.01|15928.86|15848.86|15929.41|15849.41|15927.01|15847.01|10
1727686420000|2024-09-30 08:53:40|15929.33|15849.33|15932.14|15852.14|15932.18|15852.18|15928.93|15848.93|10
1727686430000|2024-09-30 08:53:50|15932.15|15852.15|15933.49|15853.49|15933.49|15853.49|15932.15|15852.15|10
1727686440000|2024-09-30 08:54:00|15933.5|15853.5|15934.37|15854.37|15934.42|15854.42|15933.5|15853.5|9
1727686450000|2024-09-30 08:54:10|15934.4|15854.4|15934.84|15854.84|15934.91|15854.91|15934.4|15854.4|10
1727686460000|2024-09-30 08:54:20|15934.82|15854.82|15935.31|15855.31|15935.31|15855.31|15934.8|15854.8|10
1727686470000|2024-09-30 08:54:30|15935.33|15855.33|15935.47|15855.47|15935.51|15855.51|15935.05|15855.05|7
1727686480000|2024-09-30 08:54:40|15935.45|15855.45|15933.78|15853.78|15935.45|15855.45|15933.78|15853.78|10
1727686490000|2024-09-30 08:54:50|15933.4|15853.4|15930.91|15850.91|15933.43|15853.43|15930.9|15850.9|10
1727686500000|2024-09-30 08:55:00|15930.92|15850.92|15931.43|15851.43|15931.43|15851.43|15930.65|15850.65|10
1727686510000|2024-09-30 08:55:10|15932.02|15852.02|15934.55|15854.55|15934.55|15854.55|15932.02|15852.02|9
1727686520000|2024-09-30 08:55:20|15934.71|15854.71|15935.1|15855.1|15935.25|15855.25|15934.62|15854.62|9
1727686530000|2024-09-30 08:55:30|15935.03|15855.03|15934.39|15854.39|15935.4|15855.4|15934.18|15854.18|10
1727686540000|2024-09-30 08:55:40|15934.35|15854.35|15934.13|15854.13|15934.35|15854.35|15933.56|15853.56|10
1727686550000|2024-09-30 08:55:50|15934.14|15854.14|15934.72|15854.72|15934.72|15854.72|15934.14|15854.14|6
1727686560000|2024-09-30 08:56:00|15934.49|15854.49|15935.99|15855.99|15935.99|15855.99|15934.47|15854.47|10
1727686570000|2024-09-30 08:56:10|15935.84|15855.84|15935.9|15855.9|15936.37|15856.37|15935.84|15855.84|10
1727686580000|2024-09-30 08:56:20|15936.46|15856.46|15937.36|15857.36|15937.36|15857.36|15936.43|15856.43|10
1727686590000|2024-09-30 08:56:30|15937.37|15857.37|15936.43|15856.43|15937.43|15857.43|15936.43|15856.43|6
1727686600000|2024-09-30 08:56:40|15936.67|15856.67|15937.09|15857.09|15937.17|15857.17|15936.02|15856.02|9
1727686610000|2024-09-30 08:56:50|15937.1|15857.1|15936.51|15856.51|15937.1|15857.1|15936.44|15856.44|8
1727686620000|2024-09-30 08:57:00|15936.53|15856.53|15936.97|15856.97|15937.67|15857.67|15936.53|15856.53|7
1727686630000|2024-09-30 08:57:10|15936.28|15856.28|15935.61|15855.61|15936.28|15856.28|15935.61|15855.61|9
1727686640000|2024-09-30 08:57:20|15935.26|15855.26|15935.65|15855.65|15935.71|15855.71|15935.26|15855.26|9
1727686650000|2024-09-30 08:57:30|15935.7|15855.7|15935.96|15855.96|15935.96|15855.96|15935.67|15855.67|8
1727686660000|2024-09-30 08:57:40|15936.45|15856.45|15936.72|15856.72|15936.72|15856.72|15936.44|15856.44|7
1727686670000|2024-09-30 08:57:50|15936.79|15856.79|15936.82|15856.82|15937.07|15857.07|15936.79|15856.79|7
1727686680000|2024-09-30 08:58:00|15936.83|15856.83|15936.45|15856.45|15936.83|15856.83|15936.45|15856.45|5
1727686690000|2024-09-30 08:58:10|15936|15856|15934.52|15854.52|15936.07|15856.07|15934.52|15854.52|10
1727686700000|2024-09-30 08:58:20|15934.09|15854.09|15933.8|15853.8|15934.09|15854.09|15933.41|15853.41|10
1727686710000|2024-09-30 08:58:30|15933.81|15853.81|15934.52|15854.52|15934.52|15854.52|15933.63|15853.63|8
1727686720000|2024-09-30 08:58:40|15934.53|15854.53|15934.5|15854.5|15934.54|15854.54|15934.47|15854.47|8
1727686730000|2024-09-30 08:58:50|15935.23|15855.23|15936.13|15856.13|15936.16|15856.16|15935.23|15855.23|9
1727686740000|2024-09-30 08:59:00|15935.93|15855.93|15935.21|15855.21|15935.93|15855.93|15935.21|15855.21|8
1727686750000|2024-09-30 08:59:10|15934.64|15854.64|15935.16|15855.16|15935.32|15855.32|15934.64|15854.64|9
1727686760000|2024-09-30 08:59:20|15935.15|15855.15|15935.27|15855.27|15935.34|15855.34|15935.03|15855.03|9
1727686770000|2024-09-30 08:59:30|15935.26|15855.26|15935.2|15855.2|15935.26|15855.26|15935.2|15855.2|5
1727686780000|2024-09-30 08:59:40|15935.19|15855.19|15934.77|15854.77|15935.19|15855.19|15934.72|15854.72|9
1727686790000|2024-09-30 08:59:50|15934.78|15854.78|15934.27|15854.27|15934.78|15854.78|15934.27|15854.27|7
1727686800000|2024-09-30 09:00:00|15934.24|15854.24|15931.25|15851.25|15934.24|15854.24|15930.73|15850.73|9
1727686810000|2024-09-30 09:00:10|15931.23|15851.23|15930.22|15850.22|15931.43|15851.43|15930.22|15850.22|9
1727686820000|2024-09-30 09:00:20|15930.23|15850.23|15930.03|15850.03|15930.28|15850.28|15929.91|15849.91|9
1727686830000|2024-09-30 09:00:30|15930.02|15850.02|15930.73|15850.73|15930.73|15850.73|15929.88|15849.88|8
1727686840000|2024-09-30 09:00:40|15930.68|15850.68|15930.93|15850.93|15930.93|15850.93|15930.68|15850.68|10
1727686850000|2024-09-30 09:00:50|15930.89|15850.89|15930.57|15850.57|15930.89|15850.89|15930.28|15850.28|7
1727686860000|2024-09-30 09:01:00|15930.58|15850.58|15931.33|15851.33|15931.33|15851.33|15930.58|15850.58|10
1727686870000|2024-09-30 09:01:10|15930.98|15850.98|15930.89|15850.89|15930.99|15850.99|15930.89|15850.89|6
1727686880000|2024-09-30 09:01:20|15930.73|15850.73|15928.67|15848.67|15930.74|15850.74|15928.67|15848.67|6
1727686890000|2024-09-30 09:01:30|15928.45|15848.45|15927.54|15847.54|15928.45|15848.45|15927.54|15847.54|9
1727686900000|2024-09-30 09:01:40|15927.42|15847.42|15927.11|15847.11|15927.42|15847.42|15926.6|15846.6|10
1727686910000|2024-09-30 09:01:50|15926.93|15846.93|15927.07|15847.07|15927.07|15847.07|15926.27|15846.27|9
1727686920000|2024-09-30 09:02:00|15927.13|15847.13|15924.42|15844.42|15927.13|15847.13|15924.42|15844.42|8
1727686930000|2024-09-30 09:02:10|15924.12|15844.12|15921.07|15841.07|15924.12|15844.12|15920.98|15840.98|10
1727686940000|2024-09-30 09:02:20|15921.05|15841.05|15920.78|15840.78|15921.68|15841.68|15920.74|15840.74|9
1727686950000|2024-09-30 09:02:30|15920.77|15840.77|15921.56|15841.56|15921.67|15841.67|15920.77|15840.77|10
1727686960000|2024-09-30 09:02:40|15921.59|15841.59|15921.01|15841.01|15921.59|15841.59|15920.87|15840.87|10
1727686970000|2024-09-30 09:02:50|15921.02|15841.02|15920.81|15840.81|15921.02|15841.02|15920.81|15840.81|7
1727686980000|2024-09-30 09:03:00|15920.8|15840.8|15918.95|15838.95|15920.8|15840.8|15918.95|15838.95|10
1727686990000|2024-09-30 09:03:10|15918.94|15838.94|15918.75|15838.75|15918.94|15838.94|15918.74|15838.74|9
1727687000000|2024-09-30 09:03:20|15918.68|15838.68|15912.75|15832.75|15918.68|15838.68|15912.75|15832.75|10
1727687010000|2024-09-30 09:03:30|15912.62|15832.62|15909.37|15829.37|15912.62|15832.62|15909.09|15829.09|9
1727687020000|2024-09-30 09:03:40|15908.96|15828.96|15909.64|15829.64|15909.64|15829.64|15908.16|15828.16|9
1727687030000|2024-09-30 09:03:50|15900.99|15820.99|15899.06|15819.06|15900.99|15820.99|15899.06|15819.06|10
1727687040000|2024-09-30 09:04:00|15899.05|15819.05|15900.6|15820.6|15900.6|15820.6|15897.94|15817.94|10
1727687050000|2024-09-30 09:04:10|15900.68|15820.68|15903.23|15823.23|15903.81|15823.81|15900.68|15820.68|10
1727687060000|2024-09-30 09:04:20|15902.18|15822.18|15902.21|15822.21|15902.21|15822.21|15901.12|15821.12|10
1727687070000|2024-09-30 09:04:30|15902.31|15822.31|15903.61|15823.61|15903.61|15823.61|15901.96|15821.96|10
1727687080000|2024-09-30 09:04:40|15903.63|15823.63|15904.49|15824.49|15905.55|15825.55|15903.63|15823.63|9
1727687090000|2024-09-30 09:04:50|15906.7|15826.7|15907.65|15827.65|15907.99|15827.99|15906.7|15826.7|9
1727687100000|2024-09-30 09:05:00|15907.52|15827.52|15905.96|15825.96|15907.52|15827.52|15905.96|15825.96|9
1727687110000|2024-09-30 09:05:10|15906.22|15826.22|15907.68|15827.68|15907.73|15827.73|15906.22|15826.22|10
1727687120000|2024-09-30 09:05:20|15907.67|15827.67|15907.2|15827.2|15907.7|15827.7|15907.2|15827.2|6
1727687130000|2024-09-30 09:05:30|15907.67|15827.67|15908.38|15828.38|15908.38|15828.38|15907.67|15827.67|8
1727687140000|2024-09-30 09:05:40|15908.8|15828.8|15908.49|15828.49|15908.8|15828.8|15908.49|15828.49|8
1727687150000|2024-09-30 09:05:50|15908.38|15828.38|15909.13|15829.13|15909.13|15829.13|15908.31|15828.31|9
1727687160000|2024-09-30 09:06:00|15909.2|15829.2|15908.3|15828.3|15909.2|15829.2|15907.25|15827.25|9
1727687170000|2024-09-30 09:06:10|15908.31|15828.31|15907.52|15827.52|15908.34|15828.34|15907.52|15827.52|9
1727687180000|2024-09-30 09:06:20|15907.6|15827.6|15901.46|15821.46|15907.6|15827.6|15901.21|15821.21|10
1727687190000|2024-09-30 09:06:30|15901.43|15821.43|15901.86|15821.86|15901.92|15821.92|15901.35|15821.35|9
1727687200000|2024-09-30 09:06:40|15900.56|15820.56|15897.52|15817.52|15900.62|15820.62|15897.52|15817.52|9
1727687210000|2024-09-30 09:06:50|15896.99|15816.99|15893.03|15813.03|15896.99|15816.99|15893.03|15813.03|10
1727687220000|2024-09-30 09:07:00|15892.91|15812.91|15890.58|15810.58|15892.91|15812.91|15890.58|15810.58|10
1727687230000|2024-09-30 09:07:10|15890.52|15810.52|15890.95|15810.95|15891.31|15811.31|15890.12|15810.12|9
1727687240000|2024-09-30 09:07:20|15890.93|15810.93|15892.83|15812.83|15892.83|15812.83|15890.87|15810.87|10
1727687250000|2024-09-30 09:07:30|15893.83|15813.83|15897.97|15817.97|15897.97|15817.97|15893.19|15813.19|10
1727687260000|2024-09-30 09:07:40|15897.71|15817.71|15898.16|15818.16|15898.46|15818.46|15897.67|15817.67|10
1727687270000|2024-09-30 09:07:50|15898.14|15818.14|15898.07|15818.07|15898.21|15818.21|15897.93|15817.93|9
1727687280000|2024-09-30 09:08:00|15898.05|15818.05|15897.45|15817.45|15898.05|15818.05|15897.45|15817.45|8
1727687290000|2024-09-30 09:08:10|15897.46|15817.46|15897.26|15817.26|15897.73|15817.73|15897.26|15817.26|8
1727687300000|2024-09-30 09:08:20|15897.25|15817.25|15895.58|15815.58|15897.33|15817.33|15895.48|15815.48|9
1727687310000|2024-09-30 09:08:30|15896.46|15816.46|15896.64|15816.64|15896.68|15816.68|15896.46|15816.46|7
1727687320000|2024-09-30 09:08:40|15896.57|15816.57|15895.57|15815.57|15896.57|15816.57|15895.55|15815.55|9
1727687330000|2024-09-30 09:08:50|15895.53|15815.53|15894.31|15814.31|15895.53|15815.53|15894.31|15814.31|8
1727687340000|2024-09-30 09:09:00|15894.18|15814.18|15892.41|15812.41|15894.18|15814.18|15892.37|15812.37|9
1727687350000|2024-09-30 09:09:10|15892.29|15812.29|15892.28|15812.28|15892.32|15812.32|15892.07|15812.07|9
1727687360000|2024-09-30 09:09:20|15892.31|15812.31|15892.45|15812.45|15892.45|15812.45|15892.21|15812.21|10
1727687370000|2024-09-30 09:09:30|15892.44|15812.44|15892.53|15812.53|15892.73|15812.73|15892.25|15812.25|9
1727687380000|2024-09-30 09:09:40|15892.54|15812.54|15892.64|15812.64|15892.64|15812.64|15892.48|15812.48|5
1727687390000|2024-09-30 09:09:50|15892.63|15812.63|15892.63|15812.63|15892.64|15812.64|15892.62|15812.62|5
1727687400000|2024-09-30 09:10:00|15892.59|15812.59|15892.2|15812.2|15893.07|15813.07|15891.94|15811.94|8
1727687410000|2024-09-30 09:10:10|15892.91|15812.91|15893.97|15813.97|15893.97|15813.97|15892.91|15812.91|6
1727687420000|2024-09-30 09:10:20|15893.99|15813.99|15894.12|15814.12|15894.25|15814.25|15893.99|15813.99|7
1727687430000|2024-09-30 09:10:30|15894.17|15814.17|15894.21|15814.21|15894.21|15814.21|15894.17|15814.17|4
1727687440000|2024-09-30 09:10:40|15894.17|15814.17|15894.32|15814.32|15894.32|15814.32|15894.07|15814.07|7
1727687450000|2024-09-30 09:10:50|15894.91|15814.91|15896.47|15816.47|15896.47|15816.47|15894.91|15814.91|7
1727687460000|2024-09-30 09:11:00|15896.54|15816.54|15895.8|15815.8|15896.56|15816.56|15895.8|15815.8|8
1727687470000|2024-09-30 09:11:10|15895.83|15815.83|15894.98|15814.98|15895.96|15815.96|15894.97|15814.97|8
1727687480000|2024-09-30 09:11:20|15894.95|15814.95|15894.29|15814.29|15894.95|15814.95|15894.29|15814.29|9
1727687490000|2024-09-30 09:11:30|15894.3|15814.3|15892.75|15812.75|15894.3|15814.3|15892.75|15812.75|8
1727687500000|2024-09-30 09:11:40|15892.72|15812.72|15886.74|15806.74|15892.72|15812.72|15886.74|15806.74|9
1727687510000|2024-09-30 09:11:50|15886.43|15806.43|15886.11|15806.11|15886.85|15806.85|15886.11|15806.11|9
1727687520000|2024-09-30 09:12:00|15886.1|15806.1|15886.42|15806.42|15886.42|15806.42|15885.45|15805.45|10
1727687530000|2024-09-30 09:12:10|15886.43|15806.43|15883.47|15803.47|15886.43|15806.43|15883.47|15803.47|8
1727687540000|2024-09-30 09:12:20|15883.19|15803.19|15879.49|15799.49|15883.56|15803.56|15879.37|15799.37|10
1727687550000|2024-09-30 09:12:30|15879.48|15799.48|15878.57|15798.57|15879.5|15799.5|15878.42|15798.42|8
1727687560000|2024-09-30 09:12:40|15878.45|15798.45|15877.42|15797.42|15878.45|15798.45|15877.42|15797.42|7
1727687570000|2024-09-30 09:12:50|15877.43|15797.43|15877.34|15797.34|15877.44|15797.44|15877.27|15797.27|9
1727687580000|2024-09-30 09:13:00|15877.3|15797.3|15876.58|15796.58|15877.3|15797.3|15876.52|15796.52|8
1727687590000|2024-09-30 09:13:10|15876.56|15796.56|15875.74|15795.74|15876.96|15796.96|15875.7|15795.7|8
1727687600000|2024-09-30 09:13:20|15876.42|15796.42|15877.51|15797.51|15877.51|15797.51|15876.42|15796.42|7
1727687610000|2024-09-30 09:13:30|15877.5|15797.5|15876.14|15796.14|15877.5|15797.5|15876.14|15796.14|9
1727687620000|2024-09-30 09:13:40|15875.91|15795.91|15874.27|15794.27|15876.38|15796.38|15874.27|15794.27|9
1727687630000|2024-09-30 09:13:50|15874.22|15794.22|15873.26|15793.26|15874.32|15794.32|15873.26|15793.26|9
1727687640000|2024-09-30 09:14:00|15873.21|15793.21|15870.24|15790.24|15873.21|15793.21|15869.96|15789.96|10
1727687650000|2024-09-30 09:14:10|15868.12|15788.12|15868.52|15788.52|15869.61|15789.61|15868.12|15788.12|10
1727687660000|2024-09-30 09:14:20|15868.5|15788.5|15872.89|15792.89|15872.89|15792.89|15868.5|15788.5|10
1727687670000|2024-09-30 09:14:30|15873.46|15793.46|15873.26|15793.26|15873.46|15793.46|15872.48|15792.48|8
1727687680000|2024-09-30 09:14:40|15873.24|15793.24|15875.82|15795.82|15875.82|15795.82|15873.24|15793.24|8
1727687690000|2024-09-30 09:14:50|15875.95|15795.95|15876.41|15796.41|15876.41|15796.41|15875.82|15795.82|9
1727687700000|2024-09-30 09:15:00|15876.37|15796.37|15877.99|15797.99|15877.99|15797.99|15876.37|15796.37|8
1727687710000|2024-09-30 09:15:10|15877.96|15797.96|15879.47|15799.47|15879.47|15799.47|15877.96|15797.96|8
1727687720000|2024-09-30 09:15:20|15879.52|15799.52|15877.26|15797.26|15880.23|15800.23|15877.26|15797.26|10
1727687730000|2024-09-30 09:15:30|15876.29|15796.29|15875.33|15795.33|15876.33|15796.33|15875.33|15795.33|10
1727687740000|2024-09-30 09:15:40|15875.31|15795.31|15874.74|15794.74|15875.31|15795.31|15874.28|15794.28|8
1727687750000|2024-09-30 09:15:50|15874.35|15794.35|15873.26|15793.26|15874.35|15794.35|15873.26|15793.26|8
1727687760000|2024-09-30 09:16:00|15872.79|15792.79|15872.96|15792.96|15873.26|15793.26|15872.79|15792.79|8
1727687770000|2024-09-30 09:16:10|15875.16|15795.16|15873.82|15793.82|15875.24|15795.24|15873.82|15793.82|10
1727687780000|2024-09-30 09:16:20|15873.77|15793.77|15832.53|15752.53|15873.77|15793.77|15832.53|15752.53|10
1727687790000|2024-09-30 09:16:30|15832.16|15752.16|15835.55|15755.55|15835.55|15755.55|15830.76|15750.76|10
1727687800000|2024-09-30 09:16:40|15834.88|15754.88|15829.79|15749.79|15835.24|15755.24|15829.79|15749.79|10
1727687810000|2024-09-30 09:16:50|15828.79|15748.79|15812.44|15732.44|15828.8|15748.8|15811.07|15731.07|10
1727687820000|2024-09-30 09:17:00|15813.19|15733.19|15823.94|15743.94|15824.35|15744.35|15813.19|15733.19|10
1727687830000|2024-09-30 09:17:10|15824.55|15744.55|15830.82|15750.82|15830.82|15750.82|15824.55|15744.55|10
1727687840000|2024-09-30 09:17:20|15830.11|15750.11|15829.87|15749.87|15831.81|15751.81|15827.92|15747.92|10
1727687850000|2024-09-30 09:17:30|15829.58|15749.58|15833.69|15753.69|15833.69|15753.69|15829.46|15749.46|10
1727687860000|2024-09-30 09:17:40|15833.24|15753.24|15833.69|15753.69|15833.69|15753.69|15830.96|15750.96|9
1727687870000|2024-09-30 09:17:50|15834.7|15754.7|15839.22|15759.22|15839.22|15759.22|15833.28|15753.28|10
1727687880000|2024-09-30 09:18:00|15838.59|15758.59|15838.67|15758.67|15840.11|15760.11|15837.49|15757.49|10
1727687890000|2024-09-30 09:18:10|15837.63|15757.63|15842.05|15762.05|15843.05|15763.05|15837.62|15757.62|9
1727687900000|2024-09-30 09:18:20|15842.09|15762.09|15846.07|15766.07|15846.35|15766.35|15842.09|15762.09|10
1727687910000|2024-09-30 09:18:30|15845.93|15765.93|15848.21|15768.21|15848.24|15768.24|15845.79|15765.79|10
1727687920000|2024-09-30 09:18:40|15848.26|15768.26|15855.93|15775.93|15856.47|15776.47|15846.45|15766.45|10
1727687930000|2024-09-30 09:18:50|15855.53|15775.53|15855.6|15775.6|15857.42|15777.42|15855.53|15775.53|8
1727687940000|2024-09-30 09:19:00|15855.61|15775.61|15856.12|15776.12|15857.99|15777.99|15855.61|15775.61|10
1727687950000|2024-09-30 09:19:10|15855.58|15775.58|15856.56|15776.56|15856.77|15776.77|15854.92|15774.92|10
1727687960000|2024-09-30 09:19:20|15857.03|15777.03|15859.83|15779.83|15859.93|15779.93|15857.03|15777.03|9
1727687970000|2024-09-30 09:19:30|15860.37|15780.37|15861.36|15781.36|15862.78|15782.78|15860.37|15780.37|9
1727687980000|2024-09-30 09:19:40|15861.1|15781.1|15861.57|15781.57|15861.57|15781.57|15860.12|15780.12|9
1727687990000|2024-09-30 09:19:50|15861.44|15781.44|15862.14|15782.14|15862.14|15782.14|15861.39|15781.39|10
1727688000000|2024-09-30 09:20:00|15862.43|15782.43|15864.94|15784.94|15864.94|15784.94|15862.43|15782.43|9
1727688010000|2024-09-30 09:20:10|15865.04|15785.04|15863.82|15783.82|15865.04|15785.04|15862.84|15782.84|9
1727688020000|2024-09-30 09:20:20|15863.81|15783.81|15863.13|15783.13|15864.81|15784.81|15863.13|15783.13|8
1727688030000|2024-09-30 09:20:30|15863.03|15783.03|15861.09|15781.09|15863.03|15783.03|15861|15781|7
1727688040000|2024-09-30 09:20:40|15861.1|15781.1|15860.03|15780.03|15862.37|15782.37|15860.03|15780.03|10
1727688050000|2024-09-30 09:20:50|15859.96|15779.96|15857.45|15777.45|15859.96|15779.96|15857.43|15777.43|9
1727688060000|2024-09-30 09:21:00|15857.41|15777.41|15855.8|15775.8|15857.41|15777.41|15855.69|15775.69|9
1727688070000|2024-09-30 09:21:10|15855.77|15775.77|15853.96|15773.96|15855.8|15775.8|15853.92|15773.92|10
1727688080000|2024-09-30 09:21:20|15853.19|15773.19|15851.86|15771.86|15853.19|15773.19|15851.11|15771.11|10
1727688090000|2024-09-30 09:21:30|15852.46|15772.46|15856.73|15776.73|15856.73|15776.73|15852.26|15772.26|10
1727688100000|2024-09-30 09:21:40|15856.79|15776.79|15854.12|15774.12|15857.66|15777.66|15853.62|15773.62|8
1727688110000|2024-09-30 09:21:50|15854.13|15774.13|15854.77|15774.77|15855.11|15775.11|15854.13|15774.13|8
1727688120000|2024-09-30 09:22:00|15854.96|15774.96|15854.16|15774.16|15854.96|15774.96|15853.61|15773.61|10
1727688130000|2024-09-30 09:22:10|15854.15|15774.15|15853.81|15773.81|15854.15|15774.15|15852.09|15772.09|9
1727688140000|2024-09-30 09:22:20|15853.73|15773.73|15849.63|15769.63|15853.76|15773.76|15849.63|15769.63|9
1727688150000|2024-09-30 09:22:30|15849.5|15769.5|15848.19|15768.19|15849.5|15769.5|15848.19|15768.19|10
1727688160000|2024-09-30 09:22:40|15848.2|15768.2|15848.02|15768.02|15848.2|15768.2|15848.02|15768.02|8
1727688170000|2024-09-30 09:22:50|15848.56|15768.56|15850.35|15770.35|15850.35|15770.35|15848.56|15768.56|9
1727688180000|2024-09-30 09:23:00|15850.16|15770.16|15850.73|15770.73|15850.74|15770.74|15850.11|15770.11|9
1727688190000|2024-09-30 09:23:10|15851.88|15771.88|15852.33|15772.33|15852.53|15772.53|15850.86|15770.86|9
1727688200000|2024-09-30 09:23:20|15852.32|15772.32|15851.05|15771.05|15852.32|15772.32|15851.05|15771.05|9
1727688210000|2024-09-30 09:23:30|15851.12|15771.12|15849.26|15769.26|15851.12|15771.12|15849.22|15769.22|9
1727688220000|2024-09-30 09:23:40|15850.3|15770.3|15850.91|15770.91|15850.91|15770.91|15849.75|15769.75|10
1727688230000|2024-09-30 09:23:50|15850.75|15770.75|15852.64|15772.64|15852.64|15772.64|15850.75|15770.75|10
1727688240000|2024-09-30 09:24:00|15853.03|15773.03|15857.59|15777.59|15857.59|15777.59|15853.02|15773.02|9
1727688250000|2024-09-30 09:24:10|15858.34|15778.34|15857.98|15777.98|15859.06|15779.06|15856.93|15776.93|10
1727688260000|2024-09-30 09:24:20|15858.08|15778.08|15859.18|15779.18|15859.18|15779.18|15857.88|15777.88|10
1727688270000|2024-09-30 09:24:30|15859.27|15779.27|15861.66|15781.66|15861.66|15781.66|15859.27|15779.27|9
1727688280000|2024-09-30 09:24:40|15861.67|15781.67|15861.79|15781.79|15861.79|15781.79|15861.03|15781.03|9
1727688290000|2024-09-30 09:24:50|15861.83|15781.83|15862.36|15782.36|15862.79|15782.79|15861.83|15781.83|7
1727688300000|2024-09-30 09:25:00|15862.38|15782.38|15863.48|15783.48|15863.48|15783.48|15862.38|15782.38|9
1727688310000|2024-09-30 09:25:10|15864.45|15784.45|15865.52|15785.52|15865.52|15785.52|15864.1|15784.1|8
1727688320000|2024-09-30 09:25:20|15866.25|15786.25|15865.41|15785.41|15866.39|15786.39|15865.38|15785.38|9
1727688330000|2024-09-30 09:25:30|15865.42|15785.42|15864.89|15784.89|15865.42|15785.42|15864.61|15784.61|10
1727688340000|2024-09-30 09:25:40|15865.5|15785.5|15862.26|15782.26|15865.5|15785.5|15862.26|15782.26|9
1727688350000|2024-09-30 09:25:50|15862.35|15782.35|15864.78|15784.78|15865.12|15785.12|15862.35|15782.35|9
1727688360000|2024-09-30 09:26:00|15865|15785|15864.07|15784.07|15865|15785|15863.68|15783.68|8
1727688370000|2024-09-30 09:26:10|15864.24|15784.24|15863.28|15783.28|15864.24|15784.24|15863.04|15783.04|7
1727688380000|2024-09-30 09:26:20|15863.22|15783.22|15863.05|15783.05|15863.78|15783.78|15862.73|15782.73|10
1727688390000|2024-09-30 09:26:30|15863.04|15783.04|15862.47|15782.47|15863.04|15783.04|15862.46|15782.46|8
1727688400000|2024-09-30 09:26:40|15862.44|15782.44|15863.8|15783.8|15863.83|15783.83|15862.44|15782.44|9
1727688410000|2024-09-30 09:26:50|15863.23|15783.23|15864.11|15784.11|15864.11|15784.11|15863.22|15783.22|7
1727688420000|2024-09-30 09:27:00|15864.29|15784.29|15864.12|15784.12|15864.49|15784.49|15863.74|15783.74|10
1727688430000|2024-09-30 09:27:10|15864.13|15784.13|15863.9|15783.9|15864.27|15784.27|15863.57|15783.57|8
1727688440000|2024-09-30 09:27:20|15863.83|15783.83|15865.85|15785.85|15865.85|15785.85|15863.19|15783.19|9
1727688450000|2024-09-30 09:27:30|15865.92|15785.92|15865.77|15785.77|15865.92|15785.92|15865.21|15785.21|9
1727688460000|2024-09-30 09:27:40|15865.83|15785.83|15866.2|15786.2|15866.2|15786.2|15865.79|15785.79|5
1727688470000|2024-09-30 09:27:50|15866.23|15786.23|15866.28|15786.28|15866.28|15786.28|15865.93|15785.93|7
1727688480000|2024-09-30 09:28:00|15866.3|15786.3|15866.04|15786.04|15866.31|15786.31|15866.04|15786.04|9
1727688490000|2024-09-30 09:28:10|15866.08|15786.08|15865.78|15785.78|15866.86|15786.86|15865.71|15785.71|8
1727688500000|2024-09-30 09:28:20|15865.79|15785.79|15866.03|15786.03|15866.2|15786.2|15865.79|15785.79|9
1727688510000|2024-09-30 09:28:30|15866.07|15786.07|15866.02|15786.02|15866.09|15786.09|15865.98|15785.98|6
1727688520000|2024-09-30 09:28:40|15866.01|15786.01|15865.68|15785.68|15866.02|15786.02|15865.59|15785.59|10
1727688530000|2024-09-30 09:28:50|15865.72|15785.72|15866.82|15786.82|15866.82|15786.82|15865.72|15785.72|8
1727688540000|2024-09-30 09:29:00|15866.74|15786.74|15866.67|15786.67|15866.74|15786.74|15866.57|15786.57|9
1727688550000|2024-09-30 09:29:10|15866.61|15786.61|15866.72|15786.72|15866.73|15786.73|15866.61|15786.61|4
1727688560000|2024-09-30 09:29:20|15866.84|15786.84|15864.5|15784.5|15866.84|15786.84|15864.5|15784.5|10
1727688570000|2024-09-30 09:29:30|15863.35|15783.35|15863.89|15783.89|15864|15784|15863.35|15783.35|10
1727688580000|2024-09-30 09:29:40|15864.11|15784.11|15863.59|15783.59|15864.11|15784.11|15863.53|15783.53|7
1727688590000|2024-09-30 09:29:50|15863.83|15783.83|15863.8|15783.8|15863.93|15783.93|15863.28|15783.28|9
1727688600000|2024-09-30 09:30:00|15864.2|15784.2|15864.15|15784.15|15864.7|15784.7|15863.23|15783.23|9
1727688610000|2024-09-30 09:30:10|15864.17|15784.17|15863.74|15783.74|15864.28|15784.28|15863.62|15783.62|9
1727688620000|2024-09-30 09:30:20|15864.32|15784.32|15865.03|15785.03|15865.11|15785.11|15864.28|15784.28|9
1727688630000|2024-09-30 09:30:30|15866.34|15786.34|15866.27|15786.27|15867.5|15787.5|15866.27|15786.27|10
1727688640000|2024-09-30 09:30:40|15867.04|15787.04|15869.08|15789.08|15869.16|15789.16|15867.04|15787.04|10
1727688650000|2024-09-30 09:30:50|15869.12|15789.12|15869.24|15789.24|15869.24|15789.24|15869.12|15789.12|6
1727688660000|2024-09-30 09:31:00|15869.36|15789.36|15868.88|15788.88|15869.65|15789.65|15867.68|15787.68|10
1727688670000|2024-09-30 09:31:10|15868.75|15788.75|15868.96|15788.96|15868.96|15788.96|15868.24|15788.24|8
1727688680000|2024-09-30 09:31:20|15868.63|15788.63|15868.88|15788.88|15868.88|15788.88|15868.3|15788.3|9
1727688690000|2024-09-30 09:31:30|15869.45|15789.45|15871.19|15791.19|15871.43|15791.43|15869.42|15789.42|10
1727688700000|2024-09-30 09:31:40|15871.21|15791.21|15870.07|15790.07|15871.5|15791.5|15870.07|15790.07|9
1727688710000|2024-09-30 09:31:50|15869.67|15789.67|15870.85|15790.85|15871.2|15791.2|15867.13|15787.13|8
1727688720000|2024-09-30 09:32:00|15870.15|15790.15|15867.42|15787.42|15870.15|15790.15|15867.42|15787.42|9
1727688730000|2024-09-30 09:32:10|15867.43|15787.43|15864.67|15784.67|15868.25|15788.25|15864.67|15784.67|10
1727688740000|2024-09-30 09:32:20|15864.31|15784.31|15860.11|15780.11|15864.31|15784.31|15860.11|15780.11|10
1727688750000|2024-09-30 09:32:30|15860.08|15780.08|15859.97|15779.97|15860.43|15780.43|15859.25|15779.25|10
1727688760000|2024-09-30 09:32:40|15858.42|15778.42|15856.13|15776.13|15858.42|15778.42|15855.85|15775.85|10
1727688770000|2024-09-30 09:32:50|15856.11|15776.11|15856.31|15776.31|15856.39|15776.39|15856.11|15776.11|8
1727688780000|2024-09-30 09:33:00|15856.3|15776.3|15855.77|15775.77|15856.3|15776.3|15855.65|15775.65|10
1727688790000|2024-09-30 09:33:10|15855.16|15775.16|15854.17|15774.17|15855.24|15775.24|15853.85|15773.85|8
1727688800000|2024-09-30 09:33:20|15854.32|15774.32|15853.55|15773.55|15854.59|15774.59|15853.55|15773.55|7
1727688810000|2024-09-30 09:33:30|15853.57|15773.57|15851.77|15771.77|15853.62|15773.62|15851.26|15771.26|9
1727688820000|2024-09-30 09:33:40|15851.69|15771.69|15849.48|15769.48|15851.74|15771.74|15849.44|15769.44|10
1727688830000|2024-09-30 09:33:50|15849.45|15769.45|15848.53|15768.53|15849.45|15769.45|15848.49|15768.49|10
1727688840000|2024-09-30 09:34:00|15847.98|15767.98|15847.2|15767.2|15847.99|15767.99|15847.05|15767.05|10
1727688850000|2024-09-30 09:34:10|15847.18|15767.18|15846.11|15766.11|15847.18|15767.18|15846.11|15766.11|10
1727688860000|2024-09-30 09:34:20|15846.63|15766.63|15846.13|15766.13|15847.16|15767.16|15845.85|15765.85|9
1727688870000|2024-09-30 09:34:30|15846.14|15766.14|15845.08|15765.08|15846.18|15766.18|15845.08|15765.08|10
1727688880000|2024-09-30 09:34:40|15845.14|15765.14|15839.66|15759.66|15845.14|15765.14|15839.48|15759.48|9
1727688890000|2024-09-30 09:34:50|15839.84|15759.84|15836.87|15756.87|15839.84|15759.84|15836.87|15756.87|9
1727688900000|2024-09-30 09:35:00|15836.89|15756.89|15834.94|15754.94|15837.58|15757.58|15834.55|15754.55|9
1727688910000|2024-09-30 09:35:10|15834.91|15754.91|15837.79|15757.79|15837.79|15757.79|15834.91|15754.91|10
1727688920000|2024-09-30 09:35:20|15837.8|15757.8|15839.27|15759.27|15839.27|15759.27|15837.8|15757.8|10
1727688930000|2024-09-30 09:35:30|15839.34|15759.34|15838.86|15758.86|15839.48|15759.48|15838.86|15758.86|10
1727688940000|2024-09-30 09:35:40|15838.85|15758.85|15838.42|15758.42|15838.85|15758.85|15838.42|15758.42|8
1727688950000|2024-09-30 09:35:50|15837.56|15757.56|15839.6|15759.6|15839.6|15759.6|15837.38|15757.38|10
1727688960000|2024-09-30 09:36:00|15838.93|15758.93|15835.89|15755.89|15840.47|15760.47|15835.89|15755.89|10
1727688970000|2024-09-30 09:36:10|15833.77|15753.77|15829.88|15749.88|15833.77|15753.77|15829.88|15749.88|10
1727688980000|2024-09-30 09:36:20|15829.17|15749.17|15827.84|15747.84|15829.17|15749.17|15825.37|15745.37|10
1727688990000|2024-09-30 09:36:30|15827.7|15747.7|15829.94|15749.94|15829.95|15749.95|15827.37|15747.37|9
1727689000000|2024-09-30 09:36:40|15830.03|15750.03|15830.13|15750.13|15830.13|15750.13|15829.8|15749.8|8
1727689010000|2024-09-30 09:36:50|15830.14|15750.14|15830.61|15750.61|15830.62|15750.62|15830.14|15750.14|9
1727689020000|2024-09-30 09:37:00|15830.59|15750.59|15827.25|15747.25|15830.59|15750.59|15826.91|15746.91|10
1727689030000|2024-09-30 09:37:10|15827.24|15747.24|15826.66|15746.66|15827.47|15747.47|15826.54|15746.54|9
1727689040000|2024-09-30 09:37:20|15826.16|15746.16|15826.24|15746.24|15826.25|15746.25|15825.34|15745.34|9
1727689050000|2024-09-30 09:37:30|15826.51|15746.51|15828.09|15748.09|15828.09|15748.09|15826.51|15746.51|8
1727689060000|2024-09-30 09:37:40|15828.11|15748.11|15826.68|15746.68|15828.11|15748.11|15826.68|15746.68|10
1727689070000|2024-09-30 09:37:50|15826.65|15746.65|15825.61|15745.61|15826.65|15746.65|15825.61|15745.61|10
1727689080000|2024-09-30 09:38:00|15825.9|15745.9|15823.11|15743.11|15825.9|15745.9|15823.11|15743.11|10
1727689090000|2024-09-30 09:38:10|15824.32|15744.32|15825.35|15745.35|15825.35|15745.35|15822.31|15742.31|9
1727689100000|2024-09-30 09:38:20|15825.73|15745.73|15830.83|15750.83|15830.83|15750.83|15825.11|15745.11|9
1727689110000|2024-09-30 09:38:30|15831.01|15751.01|15830.62|15750.62|15831.41|15751.41|15830.23|15750.23|10
1727689120000|2024-09-30 09:38:40|15830.61|15750.61|15830.5|15750.5|15832.08|15752.08|15830.5|15750.5|9
1727689130000|2024-09-30 09:38:50|15830.49|15750.49|15828.18|15748.18|15830.49|15750.49|15828.18|15748.18|7
1727689140000|2024-09-30 09:39:00|15827.97|15747.97|15826.97|15746.97|15827.99|15747.99|15826.97|15746.97|10
1727689150000|2024-09-30 09:39:10|15826.96|15746.96|15824.07|15744.07|15826.96|15746.96|15824.07|15744.07|7
1727689160000|2024-09-30 09:39:20|15824.19|15744.19|15823.73|15743.73|15824.62|15744.62|15823.73|15743.73|10
1727689170000|2024-09-30 09:39:30|15823.72|15743.72|15822.89|15742.89|15823.72|15743.72|15822.89|15742.89|8
1727689180000|2024-09-30 09:39:40|15822.88|15742.88|15822.81|15742.81|15822.88|15742.88|15822.81|15742.81|5
1727689190000|2024-09-30 09:39:50|15822.82|15742.82|15822.79|15742.79|15823.05|15743.05|15822.79|15742.79|6
1727689200000|2024-09-30 09:40:00|15822.98|15742.98|15821.82|15741.82|15822.98|15742.98|15821.26|15741.26|10
1727689210000|2024-09-30 09:40:10|15821.8|15741.8|15822.95|15742.95|15823.06|15743.06|15821.8|15741.8|9
1727689220000|2024-09-30 09:40:20|15823.76|15743.76|15821.7|15741.7|15823.83|15743.83|15821.69|15741.69|9
1727689230000|2024-09-30 09:40:30|15821.67|15741.67|15823.42|15743.42|15823.42|15743.42|15821.52|15741.52|10
1727689240000|2024-09-30 09:40:40|15823.48|15743.48|15823.71|15743.71|15823.71|15743.71|15823.48|15743.48|8
1727689250000|2024-09-30 09:40:50|15823.7|15743.7|15822.83|15742.83|15823.7|15743.7|15822.8|15742.8|9
1727689260000|2024-09-30 09:41:00|15822.85|15742.85|15823.25|15743.25|15823.85|15743.85|15822.82|15742.82|10
1727689270000|2024-09-30 09:41:10|15823.26|15743.26|15822.33|15742.33|15823.26|15743.26|15822.33|15742.33|7
1727689280000|2024-09-30 09:41:20|15822.32|15742.32|15820.56|15740.56|15822.85|15742.85|15820.56|15740.56|10
1727689290000|2024-09-30 09:41:30|15820.51|15740.51|15821.45|15741.45|15821.45|15741.45|15820.15|15740.15|10
1727689300000|2024-09-30 09:41:40|15821.5|15741.5|15819.99|15739.99|15821.5|15741.5|15819.99|15739.99|9
1727689310000|2024-09-30 09:41:50|15818.54|15738.54|15818.79|15738.79|15819.19|15739.19|15818.52|15738.52|9
1727689320000|2024-09-30 09:42:00|15818.78|15738.78|15818.17|15738.17|15819.67|15739.67|15817.68|15737.68|10
1727689330000|2024-09-30 09:42:10|15818.27|15738.27|15816.64|15736.64|15818.27|15738.27|15815.98|15735.98|8
1727689340000|2024-09-30 09:42:20|15816.62|15736.62|15815.35|15735.35|15817.25|15737.25|15815.35|15735.35|9
1727689350000|2024-09-30 09:42:30|15815.34|15735.34|15815.33|15735.33|15815.49|15735.49|15815.31|15735.31|10
1727689360000|2024-09-30 09:42:40|15815.29|15735.29|15816.25|15736.25|15816.87|15736.87|15815.27|15735.27|9
1727689370000|2024-09-30 09:42:50|15816.22|15736.22|15820.34|15740.34|15820.66|15740.66|15816.22|15736.22|10
1727689380000|2024-09-30 09:43:00|15820.73|15740.73|15817.17|15737.17|15820.73|15740.73|15817.17|15737.17|10
1727689390000|2024-09-30 09:43:10|15817.23|15737.23|15817.79|15737.79|15818.01|15738.01|15817.23|15737.23|7
1727689400000|2024-09-30 09:43:20|15818.13|15738.13|15817.94|15737.94|15818.13|15738.13|15817.75|15737.75|9
1727689410000|2024-09-30 09:43:30|15817.93|15737.93|15815.97|15735.97|15817.93|15737.93|15815.97|15735.97|9
1727689420000|2024-09-30 09:43:40|15815.79|15735.79|15817.6|15737.6|15817.6|15737.6|15815.26|15735.26|10
1727689430000|2024-09-30 09:43:50|15817.48|15737.48|15817.71|15737.71|15817.77|15737.77|15817.17|15737.17|8
1727689440000|2024-09-30 09:44:00|15817.77|15737.77|15819.47|15739.47|15819.89|15739.89|15817.77|15737.77|10
1727689450000|2024-09-30 09:44:10|15819.14|15739.14|15817.8|15737.8|15819.14|15739.14|15817.67|15737.67|10
1727689460000|2024-09-30 09:44:20|15817.79|15737.79|15818.41|15738.41|15818.41|15738.41|15817.49|15737.49|10
1727689470000|2024-09-30 09:44:30|15818.42|15738.42|15818.64|15738.64|15818.69|15738.69|15818.26|15738.26|9
1727689480000|2024-09-30 09:44:40|15818.65|15738.65|15820.01|15740.01|15820.01|15740.01|15818.65|15738.65|9
1727689490000|2024-09-30 09:44:50|15820.02|15740.02|15822.92|15742.92|15823.06|15743.06|15820.02|15740.02|10
1727689500000|2024-09-30 09:45:00|15823.69|15743.69|15825.92|15745.92|15825.92|15745.92|15822.82|15742.82|10
1727689510000|2024-09-30 09:45:10|15825.94|15745.94|15827.67|15747.67|15827.67|15747.67|15825.64|15745.64|10
1727689520000|2024-09-30 09:45:20|15827.87|15747.87|15828.17|15748.17|15828.52|15748.52|15827.65|15747.65|10
1727689530000|2024-09-30 09:45:30|15828.09|15748.09|15829.39|15749.39|15829.43|15749.43|15828.09|15748.09|9
1727689540000|2024-09-30 09:45:40|15829.25|15749.25|15826.43|15746.43|15829.25|15749.25|15826.11|15746.11|9
1727689550000|2024-09-30 09:45:50|15826.38|15746.38|15827.32|15747.32|15827.32|15747.32|15826.36|15746.36|9
1727689560000|2024-09-30 09:46:00|15827.31|15747.31|15828.06|15748.06|15828.06|15748.06|15826.7|15746.7|9
1727689570000|2024-09-30 09:46:10|15827.94|15747.94|15826.68|15746.68|15827.94|15747.94|15826.68|15746.68|9
1727689580000|2024-09-30 09:46:20|15826.21|15746.21|15822.82|15742.82|15826.21|15746.21|15822.71|15742.71|10
1727689590000|2024-09-30 09:46:30|15822.62|15742.62|15822.18|15742.18|15822.62|15742.62|15821.5|15741.5|10
1727689600000|2024-09-30 09:46:40|15821.9|15741.9|15819.68|15739.68|15821.94|15741.94|15819.68|15739.68|10
1727689610000|2024-09-30 09:46:50|15819.53|15739.53|15816.66|15736.66|15819.53|15739.53|15815.7|15735.7|10
1727689620000|2024-09-30 09:47:00|15816.61|15736.61|15818.23|15738.23|15818.23|15738.23|15816.56|15736.56|9
1727689630000|2024-09-30 09:47:10|15818.34|15738.34|15816.07|15736.07|15818.34|15738.34|15816.07|15736.07|9
1727689640000|2024-09-30 09:47:20|15815.33|15735.33|15816.12|15736.12|15816.38|15736.38|15815.31|15735.31|10
1727689650000|2024-09-30 09:47:30|15816.03|15736.03|15811.95|15731.95|15816.03|15736.03|15811.95|15731.95|8
1727689660000|2024-09-30 09:47:40|15811.82|15731.82|15808.76|15728.76|15811.82|15731.82|15808.76|15728.76|10
1727689670000|2024-09-30 09:47:50|15807.79|15727.79|15803.03|15723.03|15807.79|15727.79|15803|15723|10
1727689680000|2024-09-30 09:48:00|15802.46|15722.46|15803.95|15723.95|15804.59|15724.59|15802.43|15722.43|10
1727689690000|2024-09-30 09:48:10|15805.41|15725.41|15804.96|15724.96|15805.42|15725.42|15804.8|15724.8|9
1727689700000|2024-09-30 09:48:20|15805.48|15725.48|15807.51|15727.51|15808.29|15728.29|15805.48|15725.48|10
1727689710000|2024-09-30 09:48:30|15807.72|15727.72|15806.87|15726.87|15807.72|15727.72|15806.87|15726.87|10
1727689720000|2024-09-30 09:48:40|15806.85|15726.85|15809.07|15729.07|15809.07|15729.07|15806.85|15726.85|9
1727689730000|2024-09-30 09:48:50|15808.91|15728.91|15808.01|15728.01|15808.94|15728.94|15808.01|15728.01|9
1727689740000|2024-09-30 09:49:00|15807.55|15727.55|15807.26|15727.26|15807.55|15727.55|15806.52|15726.52|10
1727689750000|2024-09-30 09:49:10|15807.35|15727.35|15810.13|15730.13|15810.13|15730.13|15807.35|15727.35|8
1727689760000|2024-09-30 09:49:20|15810.19|15730.19|15811.81|15731.81|15811.86|15731.86|15810.08|15730.08|8
1727689770000|2024-09-30 09:49:30|15811.91|15731.91|15812.54|15732.54|15812.59|15732.59|15811.91|15731.91|10
1727689780000|2024-09-30 09:49:40|15811.16|15731.16|15811.46|15731.46|15811.91|15731.91|15811.16|15731.16|9
1727689790000|2024-09-30 09:49:50|15811.48|15731.48|15807.67|15727.67|15811.52|15731.52|15807.67|15727.67|9
1727689800000|2024-09-30 09:50:00|15807.4|15727.4|15805.91|15725.91|15807.4|15727.4|15805.73|15725.73|9
1727689810000|2024-09-30 09:50:10|15805.41|15725.41|15805.37|15725.37|15806.75|15726.75|15805.34|15725.34|8
1727689820000|2024-09-30 09:50:20|15805.3|15725.3|15803.16|15723.16|15805.32|15725.32|15801.89|15721.89|10
1727689830000|2024-09-30 09:50:30|15803.38|15723.38|15804.06|15724.06|15804.06|15724.06|15803.3|15723.3|9
1727689840000|2024-09-30 09:50:40|15804.21|15724.21|15803.27|15723.27|15804.21|15724.21|15801.64|15721.64|10
1727689850000|2024-09-30 09:50:50|15803.28|15723.28|15803.31|15723.31|15803.38|15723.38|15803.28|15723.28|6
1727689860000|2024-09-30 09:51:00|15803.37|15723.37|15800.4|15720.4|15803.62|15723.62|15800.4|15720.4|8
1727689870000|2024-09-30 09:51:10|15800.64|15720.64|15803.32|15723.32|15803.37|15723.37|15799.54|15719.54|10
1727689880000|2024-09-30 09:51:20|15802.91|15722.91|15802.83|15722.83|15803.36|15723.36|15801.88|15721.88|9
1727689890000|2024-09-30 09:51:30|15802.87|15722.87|15803.08|15723.08|15804.37|15724.37|15802.33|15722.33|10
1727689900000|2024-09-30 09:51:40|15803.07|15723.07|15803.16|15723.16|15804.03|15724.03|15802.65|15722.65|10
1727689910000|2024-09-30 09:51:50|15802.64|15722.64|15800.68|15720.68|15802.64|15722.64|15800.68|15720.68|9
1727689920000|2024-09-30 09:52:00|15800.09|15720.09|15794.87|15714.87|15800.09|15720.09|15794.87|15714.87|10
1727689930000|2024-09-30 09:52:10|15794.32|15714.32|15783.28|15703.28|15794.32|15714.32|15781.88|15701.88|10
1727689940000|2024-09-30 09:52:20|15783.24|15703.24|15785.34|15705.34|15785.34|15705.34|15781.78|15701.78|9
1727689950000|2024-09-30 09:52:30|15785.45|15705.45|15787.31|15707.31|15787.31|15707.31|15785.45|15705.45|9
1727689960000|2024-09-30 09:52:40|15787.34|15707.34|15788.85|15708.85|15788.85|15708.85|15787.34|15707.34|10
1727689970000|2024-09-30 09:52:50|15789.15|15709.15|15794|15714|15794|15714|15789.15|15709.15|10
1727689980000|2024-09-30 09:53:00|15793.91|15713.91|15796.51|15716.51|15797.25|15717.25|15793.81|15713.81|10
1727689990000|2024-09-30 09:53:10|15796.55|15716.55|15796.51|15716.51|15796.6|15716.6|15796.48|15716.48|10
1727690000000|2024-09-30 09:53:20|15796.52|15716.52|15796.58|15716.58|15796.61|15716.61|15796.01|15716.01|10
1727690010000|2024-09-30 09:53:30|15796.56|15716.56|15799.51|15719.51|15799.69|15719.69|15796.56|15716.56|9
1727690020000|2024-09-30 09:53:40|15798.98|15718.98|15797.83|15717.83|15798.98|15718.98|15797.42|15717.42|10
1727690030000|2024-09-30 09:53:50|15797.67|15717.67|15796.97|15716.97|15797.74|15717.74|15796.66|15716.66|10
1727690040000|2024-09-30 09:54:00|15796.56|15716.56|15796.38|15716.38|15796.56|15716.56|15794.92|15714.92|10
1727690050000|2024-09-30 09:54:10|15796.39|15716.39|15798.23|15718.23|15798.26|15718.26|15796.28|15716.28|8
1727690060000|2024-09-30 09:54:20|15797.25|15717.25|15797.04|15717.04|15797.25|15717.25|15796.26|15716.26|9
1727690070000|2024-09-30 09:54:30|15796.92|15716.92|15799.06|15719.06|15799.06|15719.06|15796.92|15716.92|9
1727690080000|2024-09-30 09:54:40|15798.86|15718.86|15799.75|15719.75|15799.88|15719.88|15798.86|15718.86|7
1727690090000|2024-09-30 09:54:50|15799.74|15719.74|15799.41|15719.41|15799.76|15719.76|15799.13|15719.13|9
1727690100000|2024-09-30 09:55:00|15798.74|15718.74|15796.61|15716.61|15798.74|15718.74|15796.61|15716.61|10
1727690110000|2024-09-30 09:55:10|15796.5|15716.5|15796.44|15716.44|15796.6|15716.6|15795.96|15715.96|9
1727690120000|2024-09-30 09:55:20|15796.89|15716.89|15798.53|15718.53|15800.42|15720.42|15796.55|15716.55|10
1727690130000|2024-09-30 09:55:30|15798.39|15718.39|15798.73|15718.73|15798.85|15718.85|15798.32|15718.32|9
1727690140000|2024-09-30 09:55:40|15798.69|15718.69|15797.11|15717.11|15799.2|15719.2|15796.85|15716.85|10
1727690150000|2024-09-30 09:55:50|15797.28|15717.28|15798.61|15718.61|15798.78|15718.78|15797.28|15717.28|10
1727690160000|2024-09-30 09:56:00|15798.62|15718.62|15798.25|15718.25|15798.77|15718.77|15798.18|15718.18|10
1727690170000|2024-09-30 09:56:10|15797.86|15717.86|15797.49|15717.49|15798.11|15718.11|15794.98|15714.98|10
1727690180000|2024-09-30 09:56:20|15797.05|15717.05|15795.12|15715.12|15797.29|15717.29|15795.05|15715.05|9
1727690190000|2024-09-30 09:56:30|15795.13|15715.13|15793.67|15713.67|15795.13|15715.13|15793.67|15713.67|8
1727690200000|2024-09-30 09:56:40|15792.75|15712.75|15792.41|15712.41|15792.94|15712.94|15791.51|15711.51|10
1727690210000|2024-09-30 09:56:50|15791.9|15711.9|15790.1|15710.1|15791.9|15711.9|15790.1|15710.1|10
1727690220000|2024-09-30 09:57:00|15790.09|15710.09|15781.86|15701.86|15790.09|15710.09|15780.86|15700.86|10
1727690230000|2024-09-30 09:57:10|15781.61|15701.61|15776.6|15696.6|15781.61|15701.61|15774.58|15694.58|10
1727690240000|2024-09-30 09:57:20|15775.96|15695.96|15778.29|15698.29|15778.98|15698.98|15775.79|15695.79|10
1727690250000|2024-09-30 09:57:30|15778.69|15698.69|15777.91|15697.91|15778.88|15698.88|15777.6|15697.6|10
1727690260000|2024-09-30 09:57:40|15778.13|15698.13|15778.87|15698.87|15779.45|15699.45|15777.92|15697.92|10
1727690270000|2024-09-30 09:57:50|15778.53|15698.53|15776.91|15696.91|15778.53|15698.53|15776.91|15696.91|10
1727690280000|2024-09-30 09:58:00|15776.42|15696.42|15773.82|15693.82|15776.52|15696.52|15772.71|15692.71|10
1727690290000|2024-09-30 09:58:10|15773.65|15693.65|15768.31|15688.31|15773.65|15693.65|15768.31|15688.31|10
1727690300000|2024-09-30 09:58:20|15768.04|15688.04|15770.37|15690.37|15770.37|15690.37|15766.89|15686.89|10
1727690310000|2024-09-30 09:58:30|15770.27|15690.27|15768.97|15688.97|15770.73|15690.73|15768.97|15688.97|10
1727690320000|2024-09-30 09:58:40|15767.86|15687.86|15768.79|15688.79|15768.79|15688.79|15767.47|15687.47|10
1727690330000|2024-09-30 09:58:50|15768.78|15688.78|15769.13|15689.13|15769.14|15689.14|15768.78|15688.78|10
1727690340000|2024-09-30 09:59:00|15768.91|15688.91|15767.61|15687.61|15768.92|15688.92|15767.31|15687.31|10
1727690350000|2024-09-30 09:59:10|15767.57|15687.57|15766.03|15686.03|15767.57|15687.57|15766.02|15686.02|9
1727690360000|2024-09-30 09:59:20|15766.24|15686.24|15766.97|15686.97|15766.97|15686.97|15765.79|15685.79|9
1727690370000|2024-09-30 09:59:30|15766.65|15686.65|15763.18|15683.18|15766.7|15686.7|15763.18|15683.18|10
1727690380000|2024-09-30 09:59:40|15762.43|15682.43|15759.82|15679.82|15762.43|15682.43|15759.82|15679.82|9
1727690390000|2024-09-30 09:59:50|15759.61|15679.61|15751.89|15671.89|15759.61|15679.61|15751.2|15671.2|10
1727690400000|2024-09-30 10:00:00|15750.69|15670.69|15745.23|15665.23|15752.29|15672.29|15742.91|15662.91|10
1727690410000|2024-09-30 10:00:10|15745.74|15665.74|15746.39|15666.39|15746.39|15666.39|15743.54|15663.54|10
1727690420000|2024-09-30 10:00:20|15747.29|15667.29|15744.46|15664.46|15747.29|15667.29|15743.26|15663.26|10
1727690430000|2024-09-30 10:00:30|15744.55|15664.55|15744.82|15664.82|15745.43|15665.43|15743.42|15663.42|9
1727690440000|2024-09-30 10:00:40|15745.34|15665.34|15739.02|15659.02|15747.57|15667.57|15739.02|15659.02|10
1727690450000|2024-09-30 10:00:50|15741.12|15661.12|15738.26|15658.26|15741.47|15661.47|15737.83|15657.83|10
1727690460000|2024-09-30 10:01:00|15738.24|15658.24|15734.83|15654.83|15738.24|15658.24|15734.83|15654.83|8
1727690470000|2024-09-30 10:01:10|15734.12|15654.12|15732.05|15652.05|15734.12|15654.12|15731.1|15651.1|10
1727690480000|2024-09-30 10:01:20|15731.96|15651.96|15738.57|15658.57|15738.57|15658.57|15731.96|15651.96|10
1727690490000|2024-09-30 10:01:30|15736.99|15656.99|15750.26|15670.26|15750.68|15670.68|15736.85|15656.85|10
1727690500000|2024-09-30 10:01:40|15752.26|15672.26|15764.28|15684.28|15764.28|15684.28|15752.26|15672.26|10
1727690510000|2024-09-30 10:01:50|15763.94|15683.94|15759.95|15679.95|15763.94|15683.94|15759.95|15679.95|10
1727690520000|2024-09-30 10:02:00|15760.26|15680.26|15760.34|15680.34|15761.86|15681.86|15759.6|15679.6|10
1727690530000|2024-09-30 10:02:10|15760.42|15680.42|15760.96|15680.96|15761.17|15681.17|15759.65|15679.65|9
1727690540000|2024-09-30 10:02:20|15760.94|15680.94|15762.65|15682.65|15762.67|15682.67|15760.57|15680.57|10
1727690550000|2024-09-30 10:02:30|15763.05|15683.05|15763.65|15683.65|15764.32|15684.32|15763.05|15683.05|10
1727690560000|2024-09-30 10:02:40|15763.63|15683.63|15759.75|15679.75|15763.63|15683.63|15759.75|15679.75|10
1727690570000|2024-09-30 10:02:50|15760.21|15680.21|15759.55|15679.55|15760.74|15680.74|15758.96|15678.96|10
1727690580000|2024-09-30 10:03:00|15760.09|15680.09|15758.28|15678.28|15761.52|15681.52|15758.28|15678.28|10
1727690590000|2024-09-30 10:03:10|15757.46|15677.46|15755.12|15675.12|15757.97|15677.97|15755.12|15675.12|10
1727690600000|2024-09-30 10:03:20|15755.07|15675.07|15759.62|15679.62|15759.62|15679.62|15755.07|15675.07|10
1727690610000|2024-09-30 10:03:30|15758.95|15678.95|15758.11|15678.11|15758.95|15678.95|15757.51|15677.51|10
1727690620000|2024-09-30 10:03:40|15758.07|15678.07|15754.3|15674.3|15758.07|15678.07|15754.15|15674.15|10
1727690630000|2024-09-30 10:03:50|15754.23|15674.23|15755.29|15675.29|15755.99|15675.99|15754.22|15674.22|10
1727690640000|2024-09-30 10:04:00|15755.58|15675.58|15755.98|15675.98|15755.98|15675.98|15754.83|15674.83|10
1727690650000|2024-09-30 10:04:10|15755.38|15675.38|15754.59|15674.59|15755.39|15675.39|15754.37|15674.37|10
1727690660000|2024-09-30 10:04:20|15754.6|15674.6|15760.64|15680.64|15760.65|15680.65|15754.6|15674.6|10
1727690670000|2024-09-30 10:04:30|15761.17|15681.17|15765.92|15685.92|15765.92|15685.92|15761.17|15681.17|10
1727690680000|2024-09-30 10:04:40|15764.74|15684.74|15765.25|15685.25|15765.25|15685.25|15764.3|15684.3|10
1727690690000|2024-09-30 10:04:50|15764.59|15684.59|15761.07|15681.07|15764.59|15684.59|15760.46|15680.46|10
1727690700000|2024-09-30 10:05:00|15760.73|15680.73|15761.73|15681.73|15761.73|15681.73|15760.35|15680.35|10
1727690710000|2024-09-30 10:05:10|15761.87|15681.87|15764.92|15684.92|15764.92|15684.92|15761.75|15681.75|10
1727690720000|2024-09-30 10:05:20|15764.94|15684.94|15763.76|15683.76|15765.12|15685.12|15763.76|15683.76|10
1727690730000|2024-09-30 10:05:30|15764.09|15684.09|15764.52|15684.52|15765.6|15685.6|15764.09|15684.09|10
1727690740000|2024-09-30 10:05:40|15764.49|15684.49|15761.3|15681.3|15764.49|15684.49|15761.3|15681.3|9
1727690750000|2024-09-30 10:05:50|15761.62|15681.62|15760.33|15680.33|15761.62|15681.62|15760.24|15680.24|10
1727690760000|2024-09-30 10:06:00|15761.99|15681.99|15761.32|15681.32|15761.99|15681.99|15760.12|15680.12|10
1727690770000|2024-09-30 10:06:10|15761.21|15681.21|15761.03|15681.03|15761.21|15681.21|15760.86|15680.86|9
1727690780000|2024-09-30 10:06:20|15761.42|15681.42|15761.71|15681.71|15762.11|15682.11|15761.22|15681.22|10
1727690790000|2024-09-30 10:06:30|15761.23|15681.23|15760.66|15680.66|15761.23|15681.23|15760.66|15680.66|10
1727690800000|2024-09-30 10:06:40|15760.63|15680.63|15760.38|15680.38|15761.49|15681.49|15760.38|15680.38|10
1727690810000|2024-09-30 10:06:50|15760.91|15680.91|15760.32|15680.32|15761.25|15681.25|15760.32|15680.32|9
1727690820000|2024-09-30 10:07:00|15760.75|15680.75|15756.95|15676.95|15760.77|15680.77|15756.95|15676.95|10
1727690830000|2024-09-30 10:07:10|15756.08|15676.08|15755.62|15675.62|15756.19|15676.19|15755.45|15675.45|10
1727690840000|2024-09-30 10:07:20|15754.77|15674.77|15752.74|15672.74|15754.77|15674.77|15751.87|15671.87|10
1727690850000|2024-09-30 10:07:30|15751.68|15671.68|15751.25|15671.25|15751.76|15671.76|15750.99|15670.99|10
1727690860000|2024-09-30 10:07:40|15751.26|15671.26|15748.98|15668.98|15753.61|15673.61|15748.97|15668.97|10
1727690870000|2024-09-30 10:07:50|15749.36|15669.36|15744.51|15664.51|15749.36|15669.36|15743.85|15663.85|10
1727690880000|2024-09-30 10:08:00|15744.11|15664.11|15742.61|15662.61|15744.53|15664.53|15742.61|15662.61|9
1727690890000|2024-09-30 10:08:10|15742.12|15662.12|15723.15|15643.15|15742.12|15662.12|15723.15|15643.15|10
1727690900000|2024-09-30 10:08:20|15723.29|15643.29|15722.71|15642.71|15723.53|15643.53|15721.56|15641.56|10
1727690910000|2024-09-30 10:08:30|15722.25|15642.25|15718.46|15638.46|15722.38|15642.38|15718.46|15638.46|10
1727690920000|2024-09-30 10:08:40|15715.88|15635.88|15706.05|15626.05|15715.88|15635.88|15705.54|15625.54|10
1727690930000|2024-09-30 10:08:50|15705.7|15625.7|15703.62|15623.62|15705.7|15625.7|15703.62|15623.62|10
1727690940000|2024-09-30 10:09:00|15702.96|15622.96|15708.69|15628.69|15708.71|15628.71|15702.64|15622.64|10
1727690950000|2024-09-30 10:09:10|15708.71|15628.71|15707.42|15627.42|15709.9|15629.9|15706.81|15626.81|10
1727690960000|2024-09-30 10:09:20|15703.5|15623.5|15691.44|15611.44|15703.76|15623.76|15691.44|15611.44|10
1727690970000|2024-09-30 10:09:30|15692|15612|15688.29|15608.29|15692|15612|15688.21|15608.21|10
1727690980000|2024-09-30 10:09:40|15689.08|15609.08|15688.13|15608.13|15690.19|15610.19|15688.13|15608.13|10
1727690990000|2024-09-30 10:09:50|15687.24|15607.24|15690.02|15610.02|15690.02|15610.02|15686.39|15606.39|10
1727691000000|2024-09-30 10:10:00|15690.13|15610.13|15692.92|15612.92|15692.92|15612.92|15689.58|15609.58|10
1727691010000|2024-09-30 10:10:10|15693.55|15613.55|15693.64|15613.64|15693.72|15613.72|15689.3|15609.3|10
1727691020000|2024-09-30 10:10:20|15693.41|15613.41|15701.96|15621.96|15702.38|15622.38|15693.41|15613.41|10
1727691030000|2024-09-30 10:10:30|15702.28|15622.28|15704.29|15624.29|15704.29|15624.29|15702.06|15622.06|9
1727691040000|2024-09-30 10:10:40|15704.76|15624.76|15713.58|15633.58|15713.58|15633.58|15704.76|15624.76|10
1727691050000|2024-09-30 10:10:50|15713.48|15633.48|15713.02|15633.02|15713.5|15633.5|15712.74|15632.74|10
1727691060000|2024-09-30 10:11:00|15712.92|15632.92|15709.05|15629.05|15713.3|15633.3|15708.91|15628.91|10
1727691070000|2024-09-30 10:11:10|15707.77|15627.77|15705.97|15625.97|15708.1|15628.1|15705.97|15625.97|10
1727691080000|2024-09-30 10:11:20|15705.96|15625.96|15703.94|15623.94|15705.96|15625.96|15703.79|15623.79|10
1727691090000|2024-09-30 10:11:30|15703.51|15623.51|15703.88|15623.88|15704.42|15624.42|15702.4|15622.4|10
1727691100000|2024-09-30 10:11:40|15703.93|15623.93|15701.45|15621.45|15703.93|15623.93|15700.79|15620.79|10
1727691110000|2024-09-30 10:11:50|15701.82|15621.82|15704.89|15624.89|15704.92|15624.92|15701.82|15621.82|10
1727691120000|2024-09-30 10:12:00|15705.17|15625.17|15704.54|15624.54|15705.73|15625.73|15704.25|15624.25|10
1727691130000|2024-09-30 10:12:10|15703.29|15623.29|15700.03|15620.03|15703.29|15623.29|15699.39|15619.39|10
1727691140000|2024-09-30 10:12:20|15700.49|15620.49|15700.15|15620.15|15701.53|15621.53|15700.15|15620.15|10
1727691150000|2024-09-30 10:12:30|15702.77|15622.77|15703.09|15623.09|15705.03|15625.03|15702.71|15622.71|10
1727691160000|2024-09-30 10:12:40|15704|15624|15701.54|15621.54|15704.5|15624.5|15701.54|15621.54|9
1727691170000|2024-09-30 10:12:50|15701.46|15621.46|15701.75|15621.75|15701.75|15621.75|15700.49|15620.49|10
1727691180000|2024-09-30 10:13:00|15701.86|15621.86|15702.81|15622.81|15704.56|15624.56|15701.86|15621.86|10
1727691190000|2024-09-30 10:13:10|15700.75|15620.75|15697.29|15617.29|15701.95|15621.95|15697.29|15617.29|10
1727691200000|2024-09-30 10:13:20|15696.39|15616.39|15688.57|15608.57|15696.39|15616.39|15688.57|15608.57|9
1727691210000|2024-09-30 10:13:30|15688.35|15608.35|15689.45|15609.45|15689.45|15609.45|15688.35|15608.35|10
1727691220000|2024-09-30 10:13:40|15689.43|15609.43|15678.62|15598.62|15689.67|15609.67|15678.62|15598.62|10
1727691230000|2024-09-30 10:13:50|15678.53|15598.53|15677.72|15597.72|15679.18|15599.18|15677.59|15597.59|10
1727691240000|2024-09-30 10:14:00|15677.18|15597.18|15671.81|15591.81|15677.18|15597.18|15671.81|15591.81|10
1727691250000|2024-09-30 10:14:10|15671.85|15591.85|15673.63|15593.63|15673.63|15593.63|15671.85|15591.85|10
1727691260000|2024-09-30 10:14:20|15673.55|15593.55|15670.78|15590.78|15674.59|15594.59|15670.78|15590.78|10
1727691270000|2024-09-30 10:14:30|15671.93|15591.93|15673.16|15593.16|15673.19|15593.19|15671.15|15591.15|10
1727691280000|2024-09-30 10:14:40|15674.26|15594.26|15680.96|15600.96|15680.96|15600.96|15674.26|15594.26|10
1727691290000|2024-09-30 10:14:50|15681.34|15601.34|15680.58|15600.58|15681.34|15601.34|15679.63|15599.63|10
1727691300000|2024-09-30 10:15:00|15680.55|15600.55|15674.39|15594.39|15680.55|15600.55|15674.02|15594.02|10
1727691310000|2024-09-30 10:15:10|15675.23|15595.23|15679.04|15599.04|15679.04|15599.04|15675.23|15595.23|10
1727691320000|2024-09-30 10:15:20|15678.19|15598.19|15677.06|15597.06|15678.8|15598.8|15677.06|15597.06|10
1727691330000|2024-09-30 10:15:30|15676.88|15596.88|15675.65|15595.65|15676.88|15596.88|15673.69|15593.69|10
1727691340000|2024-09-30 10:15:40|15676.5|15596.5|15678.68|15598.68|15679.5|15599.5|15676.5|15596.5|10
1727691350000|2024-09-30 10:15:50|15679.82|15599.82|15683.89|15603.89|15683.89|15603.89|15679.82|15599.82|10
1727691360000|2024-09-30 10:16:00|15683.82|15603.82|15684.65|15604.65|15684.82|15604.82|15683.46|15603.46|10
1727691370000|2024-09-30 10:16:10|15684.97|15604.97|15688.98|15608.98|15689.02|15609.02|15684.97|15604.97|10
1727691380000|2024-09-30 10:16:20|15689.12|15609.12|15684.9|15604.9|15689.18|15609.18|15684.9|15604.9|10
1727691390000|2024-09-30 10:16:30|15685.92|15605.92|15684.89|15604.89|15685.96|15605.96|15684.34|15604.34|9
1727691400000|2024-09-30 10:16:40|15684.99|15604.99|15686.29|15606.29|15686.29|15606.29|15684.63|15604.63|10
1727691410000|2024-09-30 10:16:50|15686.82|15606.82|15688.46|15608.46|15688.9|15608.9|15683.96|15603.96|10
1727691420000|2024-09-30 10:17:00|15688.35|15608.35|15687.74|15607.74|15688.35|15608.35|15686.23|15606.23|9
1727691430000|2024-09-30 10:17:10|15687.81|15607.81|15697.81|15617.81|15697.81|15617.81|15687.16|15607.16|9
1727691440000|2024-09-30 10:17:20|15699.43|15619.43|15712.27|15632.27|15718|15638|15698.28|15618.28|10
1727691450000|2024-09-30 10:17:30|15713.37|15633.37|15711.93|15631.93|15714.87|15634.87|15711.8|15631.8|10
1727691460000|2024-09-30 10:17:40|15711.81|15631.81|15716.54|15636.54|15716.54|15636.54|15711.81|15631.81|10
1727691470000|2024-09-30 10:17:50|15715.1|15635.1|15714.26|15634.26|15716.03|15636.03|15714.26|15634.26|9
1727691480000|2024-09-30 10:18:00|15716.06|15636.06|15717.1|15637.1|15717.1|15637.1|15714.42|15634.42|10
1727691490000|2024-09-30 10:18:10|15717.48|15637.48|15721.45|15641.45|15721.45|15641.45|15716.56|15636.56|10
1727691500000|2024-09-30 10:18:20|15722.19|15642.19|15722.19|15642.19|15724.46|15644.46|15721.45|15641.45|10
1727691510000|2024-09-30 10:18:30|15722.36|15642.36|15724.63|15644.63|15724.63|15644.63|15722.36|15642.36|10
1727691520000|2024-09-30 10:18:40|15724.15|15644.15|15725.17|15645.17|15725.17|15645.17|15724.14|15644.14|8
1727691530000|2024-09-30 10:18:50|15725.26|15645.26|15725.94|15645.94|15726.53|15646.53|15725.2|15645.2|10
1727691540000|2024-09-30 10:19:00|15726|15646|15724.08|15644.08|15726.01|15646.01|15723.35|15643.35|10
1727691550000|2024-09-30 10:19:10|15724.09|15644.09|15721.86|15641.86|15724.09|15644.09|15719.94|15639.94|10
1727691560000|2024-09-30 10:19:20|15721.29|15641.29|15720.83|15640.83|15721.29|15641.29|15720.24|15640.24|10
1727691570000|2024-09-30 10:19:30|15721.8|15641.8|15720.94|15640.94|15724.46|15644.46|15720.93|15640.93|10
1727691580000|2024-09-30 10:19:40|15723.83|15643.83|15723.33|15643.33|15723.83|15643.83|15722.74|15642.74|10
1727691590000|2024-09-30 10:19:50|15722.62|15642.62|15721.48|15641.48|15723.11|15643.11|15721.48|15641.48|10
1727691600000|2024-09-30 10:20:00|15721.42|15641.42|15721.35|15641.35|15722.58|15642.58|15721.27|15641.27|9
1727691610000|2024-09-30 10:20:10|15721.45|15641.45|15718.4|15638.4|15721.45|15641.45|15718.4|15638.4|10
1727691620000|2024-09-30 10:20:20|15717.82|15637.82|15711.47|15631.47|15717.82|15637.82|15711.47|15631.47|10
1727691630000|2024-09-30 10:20:30|15711.65|15631.65|15706.86|15626.86|15711.67|15631.67|15706.86|15626.86|10
1727691640000|2024-09-30 10:20:40|15706.71|15626.71|15706.9|15626.9|15707.07|15627.07|15705.42|15625.42|10
1727691650000|2024-09-30 10:20:50|15706.42|15626.42|15706.42|15626.42|15706.76|15626.76|15706.27|15626.27|10
1727691660000|2024-09-30 10:21:00|15706.45|15626.45|15702.88|15622.88|15708.06|15628.06|15702.88|15622.88|10
1727691670000|2024-09-30 10:21:10|15703.16|15623.16|15700.82|15620.82|15703.16|15623.16|15700.82|15620.82|10
1727691680000|2024-09-30 10:21:20|15700.87|15620.87|15702.71|15622.71|15703.05|15623.05|15700.87|15620.87|10
1727691690000|2024-09-30 10:21:30|15702.78|15622.78|15703.68|15623.68|15703.76|15623.76|15701.75|15621.75|10
1727691700000|2024-09-30 10:21:40|15704.27|15624.27|15705.28|15625.28|15705.61|15625.61|15704.27|15624.27|10
1727691710000|2024-09-30 10:21:50|15704.92|15624.92|15703.07|15623.07|15704.92|15624.92|15702.91|15622.91|9
1727691720000|2024-09-30 10:22:00|15703.11|15623.11|15700.99|15620.99|15703.11|15623.11|15700.99|15620.99|8
1727691730000|2024-09-30 10:22:10|15701.77|15621.77|15706.8|15626.8|15706.8|15626.8|15701.77|15621.77|10
1727691740000|2024-09-30 10:22:20|15707.02|15627.02|15707.86|15627.86|15707.86|15627.86|15706.86|15626.86|10
1727691750000|2024-09-30 10:22:30|15708.02|15628.02|15705.51|15625.51|15708.7|15628.7|15705.51|15625.51|10
1727691760000|2024-09-30 10:22:40|15705.53|15625.53|15711.37|15631.37|15711.37|15631.37|15705.53|15625.53|10
1727691770000|2024-09-30 10:22:50|15711.22|15631.22|15712.16|15632.16|15713.09|15633.09|15711.22|15631.22|10
1727691780000|2024-09-30 10:23:00|15712.87|15632.87|15712.58|15632.58|15713.12|15633.12|15711.52|15631.52|10
1727691790000|2024-09-30 10:23:10|15712.71|15632.71|15711.4|15631.4|15712.72|15632.72|15711.4|15631.4|10
1727691800000|2024-09-30 10:23:20|15711.09|15631.09|15710.47|15630.47|15711.92|15631.92|15710.14|15630.14|10
1727691810000|2024-09-30 10:23:30|15710.5|15630.5|15709.56|15629.56|15710.5|15630.5|15709.55|15629.55|10
1727691820000|2024-09-30 10:23:40|15708.85|15628.85|15709.07|15629.07|15709.23|15629.23|15707.97|15627.97|9
1727691830000|2024-09-30 10:23:50|15709.1|15629.1|15713.65|15633.65|15713.65|15633.65|15709.1|15629.1|9
1727691840000|2024-09-30 10:24:00|15713.94|15633.94|15716.3|15636.3|15716.3|15636.3|15713.55|15633.55|10
1727691850000|2024-09-30 10:24:10|15715.78|15635.78|15737.91|15657.91|15737.91|15657.91|15715.78|15635.78|10
1727691860000|2024-09-30 10:24:20|15738.11|15658.11|15740.16|15660.16|15740.16|15660.16|15738.09|15658.09|10
1727691870000|2024-09-30 10:24:30|15740.18|15660.18|15738.52|15658.52|15740.44|15660.44|15738.37|15658.37|10
1727691880000|2024-09-30 10:24:40|15738.34|15658.34|15740.02|15660.02|15740.66|15660.66|15738.34|15658.34|10
1727691890000|2024-09-30 10:24:50|15739.68|15659.68|15738.59|15658.59|15739.68|15659.68|15738.59|15658.59|10
1727691900000|2024-09-30 10:25:00|15738.56|15658.56|15734.52|15654.52|15738.65|15658.65|15734.52|15654.52|10
1727691910000|2024-09-30 10:25:10|15735.24|15655.24|15735.14|15655.14|15735.24|15655.24|15733.74|15653.74|10
1727691920000|2024-09-30 10:25:20|15735.27|15655.27|15734.19|15654.19|15736.05|15656.05|15734.15|15654.15|10
1727691930000|2024-09-30 10:25:30|15734.21|15654.21|15734.23|15654.23|15734.59|15654.59|15734.07|15654.07|8
1727691940000|2024-09-30 10:25:40|15734.27|15654.27|15730.62|15650.62|15734.27|15654.27|15730.62|15650.62|8
1727691950000|2024-09-30 10:25:50|15731.66|15651.66|15729.6|15649.6|15731.66|15651.66|15729.6|15649.6|9
1727691960000|2024-09-30 10:26:00|15729.62|15649.62|15727.68|15647.68|15729.62|15649.62|15727.67|15647.67|10
1727691970000|2024-09-30 10:26:10|15728.21|15648.21|15732.23|15652.23|15732.49|15652.49|15727.91|15647.91|10
1727691980000|2024-09-30 10:26:20|15732.43|15652.43|15739.51|15659.51|15739.51|15659.51|15732.37|15652.37|10
1727691990000|2024-09-30 10:26:30|15738.84|15658.84|15741.29|15661.29|15741.77|15661.77|15738.84|15658.84|9
1727692000000|2024-09-30 10:26:40|15740.95|15660.95|15743.8|15663.8|15744|15664|15740.95|15660.95|10
1727692010000|2024-09-30 10:26:50|15743.93|15663.93|15742.51|15662.51|15745.48|15665.48|15742.51|15662.51|10
1727692020000|2024-09-30 10:27:00|15742.49|15662.49|15742.06|15662.06|15742.58|15662.58|15741.94|15661.94|9
1727692030000|2024-09-30 10:27:10|15742.05|15662.05|15743.98|15663.98|15743.98|15663.98|15742.05|15662.05|9
1727692040000|2024-09-30 10:27:20|15744.75|15664.75|15744.94|15664.94|15745.06|15665.06|15744.6|15664.6|9
1727692050000|2024-09-30 10:27:30|15745.02|15665.02|15744.19|15664.19|15745.07|15665.07|15744.19|15664.19|9
1727692060000|2024-09-30 10:27:40|15744.18|15664.18|15743.78|15663.78|15744.18|15664.18|15743.68|15663.68|7
1727692070000|2024-09-30 10:27:50|15744.04|15664.04|15744.66|15664.66|15744.76|15664.76|15743.37|15663.37|9
1727692080000|2024-09-30 10:28:00|15744.61|15664.61|15744.71|15664.71|15744.75|15664.75|15744.46|15664.46|10
1727692090000|2024-09-30 10:28:10|15744.74|15664.74|15743.67|15663.67|15744.74|15664.74|15743.54|15663.54|9
1727692100000|2024-09-30 10:28:20|15743.65|15663.65|15743.72|15663.72|15743.96|15663.96|15743.54|15663.54|10
1727692110000|2024-09-30 10:28:30|15743.16|15663.16|15743.41|15663.41|15743.44|15663.44|15743.16|15663.16|8
1727692120000|2024-09-30 10:28:40|15744.43|15664.43|15745.9|15665.9|15745.9|15665.9|15744.43|15664.43|10
1727692130000|2024-09-30 10:28:50|15746.54|15666.54|15747.91|15667.91|15748.8|15668.8|15746.54|15666.54|8
1727692140000|2024-09-30 10:29:00|15747.93|15667.93|15748.11|15668.11|15748.3|15668.3|15747.02|15667.02|10
1727692150000|2024-09-30 10:29:10|15748.02|15668.02|15745.49|15665.49|15748.02|15668.02|15745.49|15665.49|10
1727692160000|2024-09-30 10:29:20|15745.27|15665.27|15745.84|15665.84|15745.84|15665.84|15745.09|15665.09|9
1727692170000|2024-09-30 10:29:30|15746.38|15666.38|15745.22|15665.22|15746.38|15666.38|15745.22|15665.22|8
1727692180000|2024-09-30 10:29:40|15745.21|15665.21|15743.74|15663.74|15745.22|15665.22|15743.74|15663.74|8
1727692190000|2024-09-30 10:29:50|15743.66|15663.66|15745.06|15665.06|15745.25|15665.25|15743.66|15663.66|10
1727692200000|2024-09-30 10:30:00|15744.99|15664.99|15744.65|15664.65|15745.7|15665.7|15744.65|15664.65|10
1727692210000|2024-09-30 10:30:10|15745.76|15665.76|15743.67|15663.67|15745.9|15665.9|15743.67|15663.67|10
1727692220000|2024-09-30 10:30:20|15744.43|15664.43|15744.52|15664.52|15744.52|15664.52|15744.12|15664.12|10
1727692230000|2024-09-30 10:30:30|15744.21|15664.21|15740.33|15660.33|15744.21|15664.21|15738.88|15658.88|10
1727692240000|2024-09-30 10:30:40|15739.9|15659.9|15740|15660|15740.21|15660.21|15739.89|15659.89|10
1727692250000|2024-09-30 10:30:50|15738.49|15658.49|15737.31|15657.31|15739.38|15659.38|15737.31|15657.31|10
1727692260000|2024-09-30 10:31:00|15737.63|15657.63|15735.19|15655.19|15737.63|15657.63|15735.19|15655.19|9
1727692270000|2024-09-30 10:31:10|15734.88|15654.88|15734.67|15654.67|15734.95|15654.95|15734.67|15654.67|8
1727692280000|2024-09-30 10:31:20|15734.69|15654.69|15733.5|15653.5|15734.83|15654.83|15733.5|15653.5|10
1727692290000|2024-09-30 10:31:30|15732.69|15652.69|15728.41|15648.41|15732.75|15652.75|15728.41|15648.41|9
1727692300000|2024-09-30 10:31:40|15728.26|15648.26|15730.82|15650.82|15730.82|15650.82|15728.19|15648.19|10
1727692310000|2024-09-30 10:31:50|15730.92|15650.92|15730.92|15650.92|15731.04|15651.04|15730.04|15650.04|10
1727692320000|2024-09-30 10:32:00|15731.15|15651.15|15731.71|15651.71|15731.71|15651.71|15730.63|15650.63|10
1727692330000|2024-09-30 10:32:10|15732.5|15652.5|15726.86|15646.86|15732.7|15652.7|15726.86|15646.86|9
1727692340000|2024-09-30 10:32:20|15726.77|15646.77|15726.36|15646.36|15726.78|15646.78|15726.36|15646.36|9
1727692350000|2024-09-30 10:32:30|15726.15|15646.15|15727.88|15647.88|15727.88|15647.88|15725.9|15645.9|9
1727692360000|2024-09-30 10:32:40|15727.01|15647.01|15726.14|15646.14|15727.27|15647.27|15726.14|15646.14|8
1727692370000|2024-09-30 10:32:50|15726.79|15646.79|15724.69|15644.69|15726.79|15646.79|15724.69|15644.69|9
1727692380000|2024-09-30 10:33:00|15724.42|15644.42|15725.13|15645.13|15725.13|15645.13|15723.54|15643.54|9
1727692390000|2024-09-30 10:33:10|15724.9|15644.9|15724.49|15644.49|15724.9|15644.9|15724.06|15644.06|10
1727692400000|2024-09-30 10:33:20|15724.33|15644.33|15725.11|15645.11|15725.11|15645.11|15724.33|15644.33|8
1727692410000|2024-09-30 10:33:30|15725.18|15645.18|15724.39|15644.39|15725.2|15645.2|15724.39|15644.39|10
1727692420000|2024-09-30 10:33:40|15724.13|15644.13|15722.12|15642.12|15725.17|15645.17|15722.12|15642.12|8
1727692430000|2024-09-30 10:33:50|15722.47|15642.47|15720.7|15640.7|15722.47|15642.47|15720.7|15640.7|10
1727692440000|2024-09-30 10:34:00|15720.69|15640.69|15720.72|15640.72|15720.97|15640.97|15720.67|15640.67|6
1727692450000|2024-09-30 10:34:10|15720.55|15640.55|15719.77|15639.77|15720.58|15640.58|15719.38|15639.38|9
1727692460000|2024-09-30 10:34:20|15719.75|15639.75|15717.34|15637.34|15719.75|15639.75|15717.34|15637.34|8
1727692470000|2024-09-30 10:34:30|15717.28|15637.28|15715.72|15635.72|15717.28|15637.28|15715.07|15635.07|10
1727692480000|2024-09-30 10:34:40|15715.71|15635.71|15718.26|15638.26|15718.26|15638.26|15715.32|15635.32|10
1727692490000|2024-09-30 10:34:50|15718.27|15638.27|15718.77|15638.77|15718.77|15638.77|15718.27|15638.27|9
1727692500000|2024-09-30 10:35:00|15718.76|15638.76|15721.33|15641.33|15721.33|15641.33|15718.75|15638.75|10
1727692510000|2024-09-30 10:35:10|15721.34|15641.34|15723.4|15643.4|15723.73|15643.73|15721.34|15641.34|9
1727692520000|2024-09-30 10:35:20|15723.47|15643.47|15724.25|15644.25|15724.35|15644.35|15723.47|15643.47|10
1727692530000|2024-09-30 10:35:30|15724.26|15644.26|15726.7|15646.7|15726.99|15646.99|15723.56|15643.56|10
1727692540000|2024-09-30 10:35:40|15726.32|15646.32|15724.11|15644.11|15726.32|15646.32|15723.71|15643.71|9
1727692550000|2024-09-30 10:35:50|15724.06|15644.06|15723.8|15643.8|15724.06|15644.06|15723.8|15643.8|8
1727692560000|2024-09-30 10:36:00|15725.07|15645.07|15725.28|15645.28|15725.98|15645.98|15725.07|15645.07|8
1727692570000|2024-09-30 10:36:10|15723.56|15643.56|15721.87|15641.87|15723.56|15643.56|15721.46|15641.46|10
1727692580000|2024-09-30 10:36:20|15721.79|15641.79|15721.86|15641.86|15721.86|15641.86|15721.49|15641.49|9
1727692590000|2024-09-30 10:36:30|15721.91|15641.91|15724.02|15644.02|15724.15|15644.15|15721.91|15641.91|10
1727692600000|2024-09-30 10:36:40|15723.84|15643.84|15721.94|15641.94|15724.21|15644.21|15721.68|15641.68|10
1727692610000|2024-09-30 10:36:50|15721.67|15641.67|15722.34|15642.34|15722.42|15642.42|15721.51|15641.51|10
1727692620000|2024-09-30 10:37:00|15722.26|15642.26|15722.67|15642.67|15722.7|15642.7|15721.79|15641.79|9
1727692630000|2024-09-30 10:37:10|15722.62|15642.62|15721.75|15641.75|15722.62|15642.62|15721.03|15641.03|10
1727692640000|2024-09-30 10:37:20|15721.61|15641.61|15721.45|15641.45|15722.52|15642.52|15721.45|15641.45|9
1727692650000|2024-09-30 10:37:30|15721.44|15641.44|15722.1|15642.1|15722.19|15642.19|15721.44|15641.44|8
1727692660000|2024-09-30 10:37:40|15721.6|15641.6|15718.53|15638.53|15721.6|15641.6|15718.53|15638.53|9
1727692670000|2024-09-30 10:37:50|15717.69|15637.69|15715.59|15635.59|15717.69|15637.69|15715.59|15635.59|10
1727692680000|2024-09-30 10:38:00|15715.23|15635.23|15714.89|15634.89|15715.44|15635.44|15714.28|15634.28|10
1727692690000|2024-09-30 10:38:10|15715.08|15635.08|15717.82|15637.82|15717.87|15637.87|15714.91|15634.91|10
1727692700000|2024-09-30 10:38:20|15717.97|15637.97|15718.43|15638.43|15718.43|15638.43|15717.63|15637.63|10
1727692710000|2024-09-30 10:38:30|15719.66|15639.66|15717.64|15637.64|15719.73|15639.73|15717.64|15637.64|10
1727692720000|2024-09-30 10:38:40|15717.56|15637.56|15714.31|15634.31|15717.56|15637.56|15714.31|15634.31|9
1727692730000|2024-09-30 10:38:50|15714.28|15634.28|15713.9|15633.9|15714.28|15634.28|15713.72|15633.72|8
1727692740000|2024-09-30 10:39:00|15713.8|15633.8|15715.77|15635.77|15715.84|15635.84|15713.75|15633.75|10
1727692750000|2024-09-30 10:39:10|15716.08|15636.08|15718.44|15638.44|15718.83|15638.83|15716.08|15636.08|9
1727692760000|2024-09-30 10:39:20|15718.41|15638.41|15718.51|15638.51|15719.35|15639.35|15718.29|15638.29|10
1727692770000|2024-09-30 10:39:30|15718.52|15638.52|15719.57|15639.57|15719.57|15639.57|15718.52|15638.52|10
1727692780000|2024-09-30 10:39:40|15720.13|15640.13|15719.65|15639.65|15720.15|15640.15|15719.59|15639.59|9
1727692790000|2024-09-30 10:39:50|15719.66|15639.66|15719.61|15639.61|15721.2|15641.2|15719.61|15639.61|10
1727692800000|2024-09-30 10:40:00|15719.53|15639.53|15718.72|15638.72|15719.53|15639.53|15718.72|15638.72|9
1727692810000|2024-09-30 10:40:10|15718.79|15638.79|15719.19|15639.19|15719.38|15639.38|15718.79|15638.79|9
1727692820000|2024-09-30 10:40:20|15719.2|15639.2|15720.46|15640.46|15720.57|15640.57|15719.16|15639.16|9
1727692830000|2024-09-30 10:40:30|15720.5|15640.5|15722.92|15642.92|15722.92|15642.92|15720.5|15640.5|9
1727692840000|2024-09-30 10:40:40|15722.31|15642.31|15724.11|15644.11|15724.12|15644.12|15722.31|15642.31|9
1727692850000|2024-09-30 10:40:50|15724.12|15644.12|15724.69|15644.69|15725.22|15645.22|15724.12|15644.12|9
1727692860000|2024-09-30 10:41:00|15724.68|15644.68|15725.49|15645.49|15725.5|15645.5|15724.68|15644.68|10
1727692870000|2024-09-30 10:41:10|15726.56|15646.56|15727.42|15647.42|15727.63|15647.63|15726.52|15646.52|10
1727692880000|2024-09-30 10:41:20|15727.38|15647.38|15727.78|15647.78|15727.78|15647.78|15727.34|15647.34|10
1727692890000|2024-09-30 10:41:30|15727.74|15647.74|15727.89|15647.89|15728.21|15648.21|15727.6|15647.6|10
1727692900000|2024-09-30 10:41:40|15728.04|15648.04|15728.81|15648.81|15728.81|15648.81|15728.03|15648.03|10
1727692910000|2024-09-30 10:41:50|15728.79|15648.79|15729.78|15649.78|15729.78|15649.78|15728.47|15648.47|10
1727692920000|2024-09-30 10:42:00|15728.74|15648.74|15732.01|15652.01|15732.03|15652.03|15728.74|15648.74|7
1727692930000|2024-09-30 10:42:10|15732.02|15652.02|15732.34|15652.34|15732.41|15652.41|15731.99|15651.99|10
1727692940000|2024-09-30 10:42:20|15733.15|15653.15|15731.86|15651.86|15733.15|15653.15|15731.86|15651.86|10
1727692950000|2024-09-30 10:42:30|15731.88|15651.88|15732.17|15652.17|15732.5|15652.5|15731.88|15651.88|8
1727692960000|2024-09-30 10:42:40|15732.14|15652.14|15732.23|15652.23|15732.41|15652.41|15731.66|15651.66|10
1727692970000|2024-09-30 10:42:50|15732.24|15652.24|15732.15|15652.15|15732.24|15652.24|15732.15|15652.15|4
1727692980000|2024-09-30 10:43:00|15732.1|15652.1|15731.51|15651.51|15732.1|15652.1|15731.34|15651.34|9
1727692990000|2024-09-30 10:43:10|15731.54|15651.54|15732.35|15652.35|15732.35|15652.35|15731.42|15651.42|9
1727693000000|2024-09-30 10:43:20|15732.04|15652.04|15732.59|15652.59|15732.59|15652.59|15731.77|15651.77|10
1727693010000|2024-09-30 10:43:30|15732.73|15652.73|15734.32|15654.32|15734.32|15654.32|15732.24|15652.24|10
1727693020000|2024-09-30 10:43:40|15734.53|15654.53|15734.52|15654.52|15734.78|15654.78|15733.52|15653.52|9
1727693030000|2024-09-30 10:43:50|15734.53|15654.53|15734.17|15654.17|15734.53|15654.53|15733.89|15653.89|7
1727693040000|2024-09-30 10:44:00|15734.16|15654.16|15734.35|15654.35|15735.09|15655.09|15733.44|15653.44|10
1727693050000|2024-09-30 10:44:10|15734.23|15654.23|15727.22|15647.22|15734.23|15654.23|15727.22|15647.22|10
1727693060000|2024-09-30 10:44:20|15727.19|15647.19|15728.8|15648.8|15728.8|15648.8|15727.19|15647.19|9
1727693070000|2024-09-30 10:44:30|15728.88|15648.88|15729.19|15649.19|15729.19|15649.19|15728.88|15648.88|10
1727693080000|2024-09-30 10:44:40|15729.2|15649.2|15729.29|15649.29|15729.78|15649.78|15729.19|15649.19|9
1727693090000|2024-09-30 10:44:50|15729.26|15649.26|15728.87|15648.87|15729.67|15649.67|15728.87|15648.87|9
1727693100000|2024-09-30 10:45:00|15728.85|15648.85|15727.91|15647.91|15728.85|15648.85|15727.91|15647.91|9
1727693110000|2024-09-30 10:45:10|15727.46|15647.46|15725.53|15645.53|15727.46|15647.46|15725.53|15645.53|9
1727693120000|2024-09-30 10:45:20|15725.54|15645.54|15724.89|15644.89|15725.55|15645.55|15724.89|15644.89|9
1727693130000|2024-09-30 10:45:30|15724.86|15644.86|15724.32|15644.32|15724.86|15644.86|15724.1|15644.1|10
1727693140000|2024-09-30 10:45:40|15724.36|15644.36|15722.55|15642.55|15725.07|15645.07|15722.55|15642.55|10
1727693150000|2024-09-30 10:45:50|15722.65|15642.65|15720.32|15640.32|15722.65|15642.65|15720.15|15640.15|10
1727693160000|2024-09-30 10:46:00|15720.29|15640.29|15720.98|15640.98|15720.98|15640.98|15719.96|15639.96|10
1727693170000|2024-09-30 10:46:10|15720.99|15640.99|15720.52|15640.52|15721|15641|15720.52|15640.52|8
1727693180000|2024-09-30 10:46:20|15720.5|15640.5|15720.42|15640.42|15720.5|15640.5|15720.42|15640.42|6
1727693190000|2024-09-30 10:46:30|15720.48|15640.48|15721.74|15641.74|15721.74|15641.74|15720.48|15640.48|10
1727693200000|2024-09-30 10:46:40|15721.79|15641.79|15724.4|15644.4|15724.4|15644.4|15721.79|15641.79|9
1727693210000|2024-09-30 10:46:50|15725.12|15645.12|15727.92|15647.92|15727.92|15647.92|15725.12|15645.12|10
1727693220000|2024-09-30 10:47:00|15727.98|15647.98|15727.25|15647.25|15728.18|15648.18|15727.19|15647.19|9
1727693230000|2024-09-30 10:47:10|15727.3|15647.3|15727.48|15647.48|15727.58|15647.58|15727.16|15647.16|10
1727693240000|2024-09-30 10:47:20|15727.37|15647.37|15727.64|15647.64|15727.74|15647.74|15727.01|15647.01|9
1727693250000|2024-09-30 10:47:30|15727.63|15647.63|15727.75|15647.75|15728.52|15648.52|15727.63|15647.63|9
1727693260000|2024-09-30 10:47:40|15728.28|15648.28|15729.08|15649.08|15729.08|15649.08|15728.01|15648.01|9
1727693270000|2024-09-30 10:47:50|15729.07|15649.07|15729.47|15649.47|15730.37|15650.37|15729.07|15649.07|9
1727693280000|2024-09-30 10:48:00|15729.83|15649.83|15732.22|15652.22|15732.22|15652.22|15729.47|15649.47|10
1727693290000|2024-09-30 10:48:10|15732.54|15652.54|15732.16|15652.16|15732.72|15652.72|15732.16|15652.16|10
1727693300000|2024-09-30 10:48:20|15732.15|15652.15|15733.34|15653.34|15733.34|15653.34|15732.15|15652.15|10
1727693310000|2024-09-30 10:48:30|15733.37|15653.37|15734.74|15654.74|15734.74|15654.74|15733.37|15653.37|8
1727693320000|2024-09-30 10:48:40|15734.83|15654.83|15736.89|15656.89|15736.93|15656.93|15734.83|15654.83|9
1727693330000|2024-09-30 10:48:50|15736.9|15656.9|15737.19|15657.19|15737.46|15657.46|15736.38|15656.38|8
1727693340000|2024-09-30 10:49:00|15737.62|15657.62|15738.04|15658.04|15738.06|15658.06|15737.15|15657.15|10
1727693350000|2024-09-30 10:49:10|15737.65|15657.65|15742.87|15662.87|15742.87|15662.87|15737.65|15657.65|10
1727693360000|2024-09-30 10:49:20|15742.96|15662.96|15744.01|15664.01|15744.01|15664.01|15742.96|15662.96|10
1727693370000|2024-09-30 10:49:30|15744.07|15664.07|15744.01|15664.01|15744.07|15664.07|15743.63|15663.63|10
1727693380000|2024-09-30 10:49:40|15744.21|15664.21|15743.55|15663.55|15744.21|15664.21|15743.52|15663.52|9
1727693390000|2024-09-30 10:49:50|15743.56|15663.56|15744.15|15664.15|15744.15|15664.15|15743.4|15663.4|8
1727693400000|2024-09-30 10:50:00|15743.56|15663.56|15741.89|15661.89|15744.79|15664.79|15741.86|15661.86|10
1727693410000|2024-09-30 10:50:10|15741.5|15661.5|15745.27|15665.27|15745.27|15665.27|15741.48|15661.48|8
1727693420000|2024-09-30 10:50:20|15745.29|15665.29|15745.48|15665.48|15745.71|15665.71|15745.2|15665.2|10
1727693430000|2024-09-30 10:50:30|15746.5|15666.5|15744.79|15664.79|15747.09|15667.09|15744.79|15664.79|8
1727693440000|2024-09-30 10:50:40|15746.01|15666.01|15746.27|15666.27|15746.49|15666.49|15745.79|15665.79|9
1727693450000|2024-09-30 10:50:50|15746.38|15666.38|15745.53|15665.53|15746.38|15666.38|15745.53|15665.53|10
1727693460000|2024-09-30 10:51:00|15745.47|15665.47|15745.53|15665.53|15746.15|15666.15|15745.42|15665.42|10
1727693470000|2024-09-30 10:51:10|15746.03|15666.03|15745.45|15665.45|15746.03|15666.03|15745.44|15665.44|8
1727693480000|2024-09-30 10:51:20|15745.46|15665.46|15745.4|15665.4|15745.5|15665.5|15745.12|15665.12|10
1727693490000|2024-09-30 10:51:30|15745.28|15665.28|15744.88|15664.88|15745.44|15665.44|15744.88|15664.88|9
1727693500000|2024-09-30 10:51:40|15744.83|15664.83|15744.87|15664.87|15744.87|15664.87|15744.45|15664.45|10
1727693510000|2024-09-30 10:51:50|15744.9|15664.9|15741.57|15661.57|15744.9|15664.9|15741.55|15661.55|10
1727693520000|2024-09-30 10:52:00|15741.47|15661.47|15741.01|15661.01|15741.47|15661.47|15740.7|15660.7|9
1727693530000|2024-09-30 10:52:10|15741|15661|15738.92|15658.92|15741|15661|15738.92|15658.92|9
1727693540000|2024-09-30 10:52:20|15738.86|15658.86|15738.65|15658.65|15738.96|15658.96|15738.52|15658.52|10
1727693550000|2024-09-30 10:52:30|15738.66|15658.66|15738.62|15658.62|15738.72|15658.72|15738.62|15658.62|7
1727693560000|2024-09-30 10:52:40|15738.48|15658.48|15736.48|15656.48|15738.48|15658.48|15736.3|15656.3|9
1727693570000|2024-09-30 10:52:50|15736.29|15656.29|15736.58|15656.58|15736.58|15656.58|15735.69|15655.69|10
1727693580000|2024-09-30 10:53:00|15736.44|15656.44|15736.52|15656.52|15736.6|15656.6|15736.44|15656.44|9
1727693590000|2024-09-30 10:53:10|15736.91|15656.91|15737.02|15657.02|15737.02|15657.02|15736.59|15656.59|9
1727693600000|2024-09-30 10:53:20|15737.06|15657.06|15737.65|15657.65|15737.65|15657.65|15737.03|15657.03|9
1727693610000|2024-09-30 10:53:30|15737.67|15657.67|15737.19|15657.19|15737.67|15657.67|15737.19|15657.19|7
1727693620000|2024-09-30 10:53:40|15736.58|15656.58|15734.85|15654.85|15736.58|15656.58|15734.85|15654.85|9
1727693630000|2024-09-30 10:53:50|15734.7|15654.7|15733.94|15653.94|15734.7|15654.7|15733.94|15653.94|9
1727693640000|2024-09-30 10:54:00|15733.93|15653.93|15733.34|15653.34|15733.93|15653.93|15733.34|15653.34|8
1727693650000|2024-09-30 10:54:10|15733.33|15653.33|15733.22|15653.22|15733.41|15653.41|15733.21|15653.21|8
1727693660000|2024-09-30 10:54:20|15733.23|15653.23|15733.83|15653.83|15733.83|15653.83|15733.19|15653.19|8
1727693670000|2024-09-30 10:54:30|15733.89|15653.89|15734.3|15654.3|15734.48|15654.48|15733.89|15653.89|10
1727693680000|2024-09-30 10:54:40|15734.24|15654.24|15735.54|15655.54|15735.54|15655.54|15734.21|15654.21|7
1727693690000|2024-09-30 10:54:50|15735.56|15655.56|15735.15|15655.15|15735.61|15655.61|15735.15|15655.15|5
1727693700000|2024-09-30 10:55:00|15734.92|15654.92|15734.01|15654.01|15734.92|15654.92|15734.01|15654.01|10
1727693710000|2024-09-30 10:55:10|15733.98|15653.98|15737.73|15657.73|15737.73|15657.73|15733.98|15653.98|9
1727693720000|2024-09-30 10:55:20|15738.09|15658.09|15738.66|15658.66|15738.73|15658.73|15738.09|15658.09|10
1727693730000|2024-09-30 10:55:30|15739.01|15659.01|15739.71|15659.71|15739.93|15659.93|15739.01|15659.01|7
1727693740000|2024-09-30 10:55:40|15740.86|15660.86|15739.18|15659.18|15742.41|15662.41|15739.18|15659.18|10
1727693750000|2024-09-30 10:55:50|15739.48|15659.48|15740.59|15660.59|15740.59|15660.59|15739.23|15659.23|10
1727693760000|2024-09-30 10:56:00|15741.12|15661.12|15741.89|15661.89|15742.16|15662.16|15741.12|15661.12|10
1727693770000|2024-09-30 10:56:10|15741.9|15661.9|15742.97|15662.97|15742.97|15662.97|15741.9|15661.9|7
1727693780000|2024-09-30 10:56:20|15743.56|15663.56|15743.81|15663.81|15743.81|15663.81|15743.12|15663.12|10
1727693790000|2024-09-30 10:56:30|15743.9|15663.9|15745.16|15665.16|15745.19|15665.19|15743.89|15663.89|9
1727693800000|2024-09-30 10:56:40|15745.14|15665.14|15744.91|15664.91|15745.16|15665.16|15744.91|15664.91|8
1727693810000|2024-09-30 10:56:50|15744.92|15664.92|15746.9|15666.9|15746.9|15666.9|15744.92|15664.92|8
1727693820000|2024-09-30 10:57:00|15747.16|15667.16|15747.05|15667.05|15747.16|15667.16|15746.3|15666.3|10
1727693830000|2024-09-30 10:57:10|15747.04|15667.04|15748.66|15668.66|15748.66|15668.66|15747.04|15667.04|10
1727693840000|2024-09-30 10:57:20|15748.73|15668.73|15749.05|15669.05|15749.05|15669.05|15748.33|15668.33|10
1727693850000|2024-09-30 10:57:30|15749.03|15669.03|15748.47|15668.47|15749.14|15669.14|15748.47|15668.47|6
1727693860000|2024-09-30 10:57:40|15748.26|15668.26|15748.61|15668.61|15748.92|15668.92|15748.26|15668.26|9
1727693870000|2024-09-30 10:57:50|15748.58|15668.58|15748.7|15668.7|15748.7|15668.7|15748.58|15668.58|7
1727693880000|2024-09-30 10:58:00|15748.71|15668.71|15749.11|15669.11|15749.86|15669.86|15748.58|15668.58|10
1727693890000|2024-09-30 10:58:10|15749.48|15669.48|15749.35|15669.35|15749.89|15669.89|15749.23|15669.23|10
1727693900000|2024-09-30 10:58:20|15749.3|15669.3|15749.04|15669.04|15749.33|15669.33|15749.04|15669.04|10
1727693910000|2024-09-30 10:58:30|15749.07|15669.07|15748.62|15668.62|15749.09|15669.09|15748.62|15668.62|8
1727693920000|2024-09-30 10:58:40|15748.59|15668.59|15749.12|15669.12|15749.12|15669.12|15748.51|15668.51|9
1727693930000|2024-09-30 10:58:50|15748.87|15668.87|15748.7|15668.7|15748.9|15668.9|15748.7|15668.7|7
1727693940000|2024-09-30 10:59:00|15748.72|15668.72|15748.69|15668.69|15749.12|15669.12|15748.67|15668.67|8
1727693950000|2024-09-30 10:59:10|15748.72|15668.72|15747.54|15667.54|15748.72|15668.72|15747.54|15667.54|8
1727693960000|2024-09-30 10:59:20|15747.46|15667.46|15746.87|15666.87|15747.46|15667.46|15746.53|15666.53|10
1727693970000|2024-09-30 10:59:30|15746.88|15666.88|15747.38|15667.38|15747.38|15667.38|15746.88|15666.88|8
1727693980000|2024-09-30 10:59:40|15747.39|15667.39|15747.31|15667.31|15747.64|15667.64|15747.3|15667.3|8
1727693990000|2024-09-30 10:59:50|15747.34|15667.34|15749.11|15669.11|15749.31|15669.31|15747.34|15667.34|9
1727694000000|2024-09-30 11:00:00|15749.25|15669.25|15748.56|15668.56|15749.34|15669.34|15748.5|15668.5|10
1727694010000|2024-09-30 11:00:10|15748.42|15668.42|15747.64|15667.64|15748.42|15668.42|15746.92|15666.92|10
1727694020000|2024-09-30 11:00:20|15747.61|15667.61|15748.77|15668.77|15749.18|15669.18|15747.36|15667.36|10
1727694030000|2024-09-30 11:00:30|15749.2|15669.2|15748.78|15668.78|15749.26|15669.26|15748.63|15668.63|10
1727694040000|2024-09-30 11:00:40|15748.46|15668.46|15746.6|15666.6|15748.51|15668.51|15746.6|15666.6|9
1727694050000|2024-09-30 11:00:50|15746.64|15666.64|15745.46|15665.46|15746.64|15666.64|15745.46|15665.46|10
1727694060000|2024-09-30 11:01:00|15745.62|15665.62|15744.56|15664.56|15745.62|15665.62|15744.56|15664.56|9
1727694070000|2024-09-30 11:01:10|15744.5|15664.5|15744.02|15664.02|15744.52|15664.52|15743.98|15663.98|8
1727694080000|2024-09-30 11:01:20|15743.96|15663.96|15746.06|15666.06|15746.06|15666.06|15743.09|15663.09|10
1727694090000|2024-09-30 11:01:30|15746.17|15666.17|15745.79|15665.79|15746.18|15666.18|15745.54|15665.54|9
1727694100000|2024-09-30 11:01:40|15745.76|15665.76|15744.81|15664.81|15745.92|15665.92|15744.81|15664.81|10
1727694110000|2024-09-30 11:01:50|15744.76|15664.76|15747.78|15667.78|15747.78|15667.78|15744.74|15664.74|9
1727694120000|2024-09-30 11:02:00|15748.15|15668.15|15747.62|15667.62|15748.37|15668.37|15747.62|15667.62|8
1727694130000|2024-09-30 11:02:10|15745.97|15665.97|15745.06|15665.06|15745.97|15665.97|15744.92|15664.92|8
1727694140000|2024-09-30 11:02:20|15744.15|15664.15|15741.79|15661.79|15744.15|15664.15|15741.79|15661.79|10
1727694150000|2024-09-30 11:02:30|15741.74|15661.74|15740.96|15660.96|15741.75|15661.75|15740.96|15660.96|8
1727694160000|2024-09-30 11:02:40|15740.95|15660.95|15740.43|15660.43|15740.97|15660.97|15740.43|15660.43|6
1727694170000|2024-09-30 11:02:50|15740.41|15660.41|15740.46|15660.46|15740.7|15660.7|15740.41|15660.41|9
1727694180000|2024-09-30 11:03:00|15740.47|15660.47|15740.94|15660.94|15740.96|15660.96|15740.47|15660.47|9
1727694190000|2024-09-30 11:03:10|15740.93|15660.93|15743.7|15663.7|15743.85|15663.85|15740.93|15660.93|10
1727694200000|2024-09-30 11:03:20|15743.79|15663.79|15742.87|15662.87|15743.79|15663.79|15742.87|15662.87|8
1727694210000|2024-09-30 11:03:30|15742.83|15662.83|15743.34|15663.34|15743.34|15663.34|15742.8|15662.8|7
1727694220000|2024-09-30 11:03:40|15743.36|15663.36|15743.59|15663.59|15743.75|15663.75|15743.36|15663.36|9
1727694230000|2024-09-30 11:03:50|15743.16|15663.16|15742.92|15662.92|15743.17|15663.17|15742.9|15662.9|7
1727694240000|2024-09-30 11:04:00|15742.91|15662.91|15743.28|15663.28|15743.28|15663.28|15742.61|15662.61|10
1727694250000|2024-09-30 11:04:10|15743.36|15663.36|15743.78|15663.78|15744.15|15664.15|15743.36|15663.36|9
1727694260000|2024-09-30 11:04:20|15743.49|15663.49|15743.16|15663.16|15743.69|15663.69|15743.16|15663.16|9
1727694270000|2024-09-30 11:04:30|15743.24|15663.24|15743.41|15663.41|15743.92|15663.92|15743.24|15663.24|7
1727694280000|2024-09-30 11:04:40|15743.38|15663.38|15742|15662|15743.38|15663.38|15742|15662|8
1727694290000|2024-09-30 11:04:50|15742.01|15662.01|15743.16|15663.16|15743.16|15663.16|15742.01|15662.01|7
1727694300000|2024-09-30 11:05:00|15743.26|15663.26|15743.3|15663.3|15743.31|15663.31|15743.26|15663.26|7
1727694310000|2024-09-30 11:05:10|15743.31|15663.31|15744.01|15664.01|15746.17|15666.17|15743.31|15663.31|10
1727694320000|2024-09-30 11:05:20|15743.72|15663.72|15739.97|15659.97|15743.72|15663.72|15739.97|15659.97|10
1727694330000|2024-09-30 11:05:30|15739.52|15659.52|15734.97|15654.97|15739.65|15659.65|15734.32|15654.32|10
1727694340000|2024-09-30 11:05:40|15734.44|15654.44|15732.77|15652.77|15734.44|15654.44|15732.77|15652.77|9
1727694350000|2024-09-30 11:05:50|15732.76|15652.76|15732.22|15652.22|15733.3|15653.3|15731.73|15651.73|10
1727694360000|2024-09-30 11:06:00|15732.86|15652.86|15731.46|15651.46|15732.86|15652.86|15731.46|15651.46|10
1727694370000|2024-09-30 11:06:10|15731.69|15651.69|15729.56|15649.56|15732.45|15652.45|15729.56|15649.56|10
1727694380000|2024-09-30 11:06:20|15728.75|15648.75|15729.38|15649.38|15729.61|15649.61|15728.75|15648.75|8
1727694390000|2024-09-30 11:06:30|15729.49|15649.49|15729.84|15649.84|15729.84|15649.84|15729.35|15649.35|7
1727694400000|2024-09-30 11:06:40|15729.63|15649.63|15728.77|15648.77|15729.65|15649.65|15728.65|15648.65|9
1727694410000|2024-09-30 11:06:50|15729.58|15649.58|15730.04|15650.04|15730.04|15650.04|15729.54|15649.54|8
1727694420000|2024-09-30 11:07:00|15730.1|15650.1|15727.05|15647.05|15730.1|15650.1|15727.05|15647.05|10
1727694430000|2024-09-30 11:07:10|15727.26|15647.26|15729.95|15649.95|15729.95|15649.95|15727.26|15647.26|10
1727694440000|2024-09-30 11:07:20|15730.8|15650.8|15732.96|15652.96|15732.96|15652.96|15730.8|15650.8|9
1727694450000|2024-09-30 11:07:30|15733.09|15653.09|15735.32|15655.32|15735.62|15655.62|15733.09|15653.09|9
1727694460000|2024-09-30 11:07:40|15735.34|15655.34|15737.68|15657.68|15737.68|15657.68|15735.34|15655.34|9
1727694470000|2024-09-30 11:07:50|15737.85|15657.85|15737.95|15657.95|15737.95|15657.95|15737.84|15657.84|7
1727694480000|2024-09-30 11:08:00|15737.97|15657.97|15737.11|15657.11|15737.97|15657.97|15737.11|15657.11|9
1727694490000|2024-09-30 11:08:10|15736.61|15656.61|15735.35|15655.35|15736.72|15656.72|15734.69|15654.69|10
1727694500000|2024-09-30 11:08:20|15735.5|15655.5|15733.76|15653.76|15735.5|15655.5|15733.76|15653.76|10
1727694510000|2024-09-30 11:08:30|15733.75|15653.75|15733.82|15653.82|15733.86|15653.86|15733.72|15653.72|9
1727694520000|2024-09-30 11:08:40|15733.83|15653.83|15734.44|15654.44|15734.47|15654.47|15733.77|15653.77|9
1727694530000|2024-09-30 11:08:50|15734.43|15654.43|15735.05|15655.05|15735.12|15655.12|15734.43|15654.43|6
1727694540000|2024-09-30 11:09:00|15735.1|15655.1|15735.47|15655.47|15735.5|15655.5|15735.1|15655.1|8
1727694550000|2024-09-30 11:09:10|15735.43|15655.43|15738.68|15658.68|15739.06|15659.06|15735.41|15655.41|9
1727694560000|2024-09-30 11:09:20|15738.74|15658.74|15739.29|15659.29|15739.53|15659.53|15738.74|15658.74|10
1727694570000|2024-09-30 11:09:30|15739.23|15659.23|15744.87|15664.87|15744.87|15664.87|15739.23|15659.23|9
1727694580000|2024-09-30 11:09:40|15744.88|15664.88|15746.84|15666.84|15746.84|15666.84|15744.88|15664.88|10
1727694590000|2024-09-30 11:09:50|15746.86|15666.86|15746.7|15666.7|15747|15667|15746.7|15666.7|9
1727694600000|2024-09-30 11:10:00|15746.51|15666.51|15746.34|15666.34|15746.52|15666.52|15746.32|15666.32|6
1727694610000|2024-09-30 11:10:10|15746.33|15666.33|15749.63|15669.63|15749.91|15669.91|15746.33|15666.33|9
1727694620000|2024-09-30 11:10:20|15749.65|15669.65|15751.3|15671.3|15751.43|15671.43|15749.56|15669.56|9
1727694630000|2024-09-30 11:10:30|15751.33|15671.33|15752.89|15672.89|15752.89|15672.89|15751.24|15671.24|10
1727694640000|2024-09-30 11:10:40|15752.21|15672.21|15752.18|15672.18|15752.36|15672.36|15752.06|15672.06|9
1727694650000|2024-09-30 11:10:50|15752.21|15672.21|15751.03|15671.03|15752.54|15672.54|15751.03|15671.03|9
1727694660000|2024-09-30 11:11:00|15750.81|15670.81|15750.43|15670.43|15750.96|15670.96|15750.43|15670.43|10
1727694670000|2024-09-30 11:11:10|15750.79|15670.79|15751.5|15671.5|15751.5|15671.5|15750.23|15670.23|9
1727694680000|2024-09-30 11:11:20|15750.6|15670.6|15751.98|15671.98|15751.98|15671.98|15750.39|15670.39|10
1727694690000|2024-09-30 11:11:30|15752.04|15672.04|15754.13|15674.13|15754.13|15674.13|15752.04|15672.04|10
1727694700000|2024-09-30 11:11:40|15754.15|15674.15|15754.01|15674.01|15754.46|15674.46|15753.48|15673.48|10
1727694710000|2024-09-30 11:11:50|15754.18|15674.18|15757.48|15677.48|15757.48|15677.48|15754.18|15674.18|9
1727694720000|2024-09-30 11:12:00|15757.71|15677.71|15761.18|15681.18|15761.18|15681.18|15757.71|15677.71|9
1727694730000|2024-09-30 11:12:10|15762.05|15682.05|15765.76|15685.76|15765.76|15685.76|15762.05|15682.05|8
1727694740000|2024-09-30 11:12:20|15765.15|15685.15|15764.71|15684.71|15765.15|15685.15|15764.27|15684.27|10
1727694750000|2024-09-30 11:12:30|15764.7|15684.7|15765.98|15685.98|15765.98|15685.98|15764.7|15684.7|9
1727694760000|2024-09-30 11:12:40|15765.91|15685.91|15766.04|15686.04|15766.13|15686.13|15765.03|15685.03|10
1727694770000|2024-09-30 11:12:50|15766.26|15686.26|15765.94|15685.94|15766.26|15686.26|15765.87|15685.87|10
1727694780000|2024-09-30 11:13:00|15766.07|15686.07|15765.28|15685.28|15766.18|15686.18|15765.28|15685.28|9
1727694790000|2024-09-30 11:13:10|15765.24|15685.24|15763.63|15683.63|15765.24|15685.24|15763.47|15683.47|9
1727694800000|2024-09-30 11:13:20|15763.64|15683.64|15765.88|15685.88|15765.88|15685.88|15763.01|15683.01|10
1727694810000|2024-09-30 11:13:30|15766.03|15686.03|15767.11|15687.11|15767.12|15687.12|15766.03|15686.03|7
1727694820000|2024-09-30 11:13:40|15767.01|15687.01|15768.46|15688.46|15768.46|15688.46|15766.98|15686.98|9
1727694830000|2024-09-30 11:13:50|15768.52|15688.52|15767.81|15687.81|15768.52|15688.52|15767.29|15687.29|10
1727694840000|2024-09-30 11:14:00|15768.29|15688.29|15767.64|15687.64|15768.29|15688.29|15766.75|15686.75|10
1727694850000|2024-09-30 11:14:10|15767.66|15687.66|15768.02|15688.02|15768.27|15688.27|15767.66|15687.66|9
1727694860000|2024-09-30 11:14:20|15768.04|15688.04|15767.92|15687.92|15768.31|15688.31|15767.5|15687.5|8
1727694870000|2024-09-30 11:14:30|15767.96|15687.96|15767.46|15687.46|15767.97|15687.97|15767.2|15687.2|9
1727694880000|2024-09-30 11:14:40|15767.54|15687.54|15767.43|15687.43|15767.54|15687.54|15766.5|15686.5|9
1727694890000|2024-09-30 11:14:50|15767.08|15687.08|15766.91|15686.91|15767.16|15687.16|15764.5|15684.5|9
1727694900000|2024-09-30 11:15:00|15766.95|15686.95|15766.48|15686.48|15767.22|15687.22|15766.44|15686.44|9
1727694910000|2024-09-30 11:15:10|15766.69|15686.69|15765.12|15685.12|15766.69|15686.69|15765.08|15685.08|8
1727694920000|2024-09-30 11:15:20|15765.07|15685.07|15765.95|15685.95|15765.95|15685.95|15765.02|15685.02|7
1727694930000|2024-09-30 11:15:30|15766.02|15686.02|15763.14|15683.14|15766.02|15686.02|15763.14|15683.14|9
1727694940000|2024-09-30 11:15:40|15763.09|15683.09|15761.92|15681.92|15763.09|15683.09|15761.92|15681.92|9
1727694950000|2024-09-30 11:15:50|15762.26|15682.26|15761.73|15681.73|15762.26|15682.26|15761.73|15681.73|8
1727694960000|2024-09-30 11:16:00|15761.72|15681.72|15762.77|15682.77|15762.94|15682.94|15761.72|15681.72|6
1727694970000|2024-09-30 11:16:10|15762.72|15682.72|15764.97|15684.97|15764.99|15684.99|15762.71|15682.71|10
1727694980000|2024-09-30 11:16:20|15764.98|15684.98|15764.91|15684.91|15765.85|15685.85|15764.91|15684.91|10
1727694990000|2024-09-30 11:16:30|15764.95|15684.95|15764.98|15684.98|15765.37|15685.37|15764.79|15684.79|10
1727695000000|2024-09-30 11:16:40|15764.99|15684.99|15764.67|15684.67|15764.99|15684.99|15764.41|15684.41|8
1727695010000|2024-09-30 11:16:50|15764.73|15684.73|15764.6|15684.6|15764.98|15684.98|15764.6|15684.6|10
1727695020000|2024-09-30 11:17:00|15764.73|15684.73|15763.43|15683.43|15764.73|15684.73|15763.35|15683.35|9
1727695030000|2024-09-30 11:17:10|15763.45|15683.45|15763.49|15683.49|15763.53|15683.53|15763.4|15683.4|8
1727695040000|2024-09-30 11:17:20|15763.46|15683.46|15761.42|15681.42|15763.47|15683.47|15761.42|15681.42|9
1727695050000|2024-09-30 11:17:30|15761.41|15681.41|15761.51|15681.51|15761.51|15681.51|15761.12|15681.12|9
1727695060000|2024-09-30 11:17:40|15761.53|15681.53|15761.53|15681.53|15761.73|15681.73|15761.53|15681.53|8
1727695070000|2024-09-30 11:17:50|15761.52|15681.52|15759.4|15679.4|15761.52|15681.52|15759.4|15679.4|9
1727695080000|2024-09-30 11:18:00|15759.39|15679.39|15758.9|15678.9|15759.39|15679.39|15758.9|15678.9|8
1727695090000|2024-09-30 11:18:10|15758.91|15678.91|15759.76|15679.76|15759.76|15679.76|15758.31|15678.31|9
1727695100000|2024-09-30 11:18:20|15760.02|15680.02|15761.2|15681.2|15761.23|15681.23|15760.02|15680.02|10
1727695110000|2024-09-30 11:18:30|15761.26|15681.26|15762.39|15682.39|15762.39|15682.39|15761.26|15681.26|10
1727695120000|2024-09-30 11:18:40|15762.4|15682.4|15761.94|15681.94|15762.46|15682.46|15761.92|15681.92|9
1727695130000|2024-09-30 11:18:50|15761.91|15681.91|15761.77|15681.77|15762.25|15682.25|15761.77|15681.77|9
1727695140000|2024-09-30 11:19:00|15761.8|15681.8|15762.26|15682.26|15762.58|15682.58|15761.71|15681.71|8
1727695150000|2024-09-30 11:19:10|15762.29|15682.29|15762.54|15682.54|15762.79|15682.79|15762.29|15682.29|10
1727695160000|2024-09-30 11:19:20|15762.01|15682.01|15760.55|15680.55|15762.01|15682.01|15760.37|15680.37|9
1727695170000|2024-09-30 11:19:30|15760.57|15680.57|15761.21|15681.21|15761.29|15681.29|15760.57|15680.57|7
1727695180000|2024-09-30 11:19:40|15761.22|15681.22|15761.34|15681.34|15761.36|15681.36|15761.21|15681.21|8
1727695190000|2024-09-30 11:19:50|15761.35|15681.35|15764.04|15684.04|15764.04|15684.04|15761.35|15681.35|8
1727695200000|2024-09-30 11:20:00|15764.36|15684.36|15764.89|15684.89|15764.89|15684.89|15764.14|15684.14|10
1727695210000|2024-09-30 11:20:10|15764.91|15684.91|15764.7|15684.7|15765.38|15685.38|15764.7|15684.7|10
1727695220000|2024-09-30 11:20:20|15764.67|15684.67|15763.49|15683.49|15764.67|15684.67|15763.49|15683.49|10
1727695230000|2024-09-30 11:20:30|15763.26|15683.26|15761.89|15681.89|15763.26|15683.26|15761.89|15681.89|9
1727695240000|2024-09-30 11:20:40|15761.99|15681.99|15760.66|15680.66|15762.16|15682.16|15760.47|15680.47|10
1727695250000|2024-09-30 11:20:50|15760.33|15680.33|15759.8|15679.8|15760.33|15680.33|15759.2|15679.2|10
1727695260000|2024-09-30 11:21:00|15759.9|15679.9|15759.74|15679.74|15759.9|15679.9|15759.74|15679.74|7
1727695270000|2024-09-30 11:21:10|15759.7|15679.7|15759.63|15679.63|15759.73|15679.73|15759.47|15679.47|7
1727695280000|2024-09-30 11:21:20|15759.99|15679.99|15760.8|15680.8|15760.84|15680.84|15759.98|15679.98|8
1727695290000|2024-09-30 11:21:30|15760.58|15680.58|15760.42|15680.42|15760.61|15680.61|15760.42|15680.42|5
1727695300000|2024-09-30 11:21:40|15760.35|15680.35|15760.2|15680.2|15760.35|15680.35|15760.2|15680.2|8
1727695310000|2024-09-30 11:21:50|15760.14|15680.14|15758.94|15678.94|15760.14|15680.14|15758.94|15678.94|10
1727695320000|2024-09-30 11:22:00|15758.92|15678.92|15759.63|15679.63|15759.63|15679.63|15758.66|15678.66|9
1727695330000|2024-09-30 11:22:10|15759.76|15679.76|15762.17|15682.17|15762.17|15682.17|15759.76|15679.76|10
1727695340000|2024-09-30 11:22:20|15762.39|15682.39|15763.53|15683.53|15764.17|15684.17|15762.39|15682.39|10
1727695350000|2024-09-30 11:22:30|15763.58|15683.58|15765.79|15685.79|15765.79|15685.79|15763.58|15683.58|9
1727695360000|2024-09-30 11:22:40|15765.82|15685.82|15767.17|15687.17|15767.17|15687.17|15765.82|15685.82|8
1727695370000|2024-09-30 11:22:50|15767.25|15687.25|15770.01|15690.01|15770.01|15690.01|15767.22|15687.22|9
1727695380000|2024-09-30 11:23:00|15770.68|15690.68|15771.25|15691.25|15771.25|15691.25|15769.85|15689.85|10
1727695390000|2024-09-30 11:23:10|15770.93|15690.93|15770.05|15690.05|15770.93|15690.93|15769.99|15689.99|10
1727695400000|2024-09-30 11:23:20|15770.04|15690.04|15771.97|15691.97|15772.12|15692.12|15770|15690|10
1727695410000|2024-09-30 11:23:30|15771.98|15691.98|15772.78|15692.78|15773.09|15693.09|15771.98|15691.98|10
1727695420000|2024-09-30 11:23:40|15773.04|15693.04|15772.75|15692.75|15773.53|15693.53|15772.51|15692.51|9
1727695430000|2024-09-30 11:23:50|15772.66|15692.66|15772.59|15692.59|15772.72|15692.72|15772.4|15692.4|8
1727695440000|2024-09-30 11:24:00|15773.34|15693.34|15772.66|15692.66|15773.41|15693.41|15772.66|15692.66|7
1727695450000|2024-09-30 11:24:10|15772.65|15692.65|15772.45|15692.45|15772.85|15692.85|15772.45|15692.45|9
1727695460000|2024-09-30 11:24:20|15772.52|15692.52|15772.81|15692.81|15772.81|15692.81|15772.52|15692.52|9
1727695470000|2024-09-30 11:24:30|15772.89|15692.89|15773.03|15693.03|15773.63|15693.63|15772.88|15692.88|10
1727695480000|2024-09-30 11:24:40|15772.63|15692.63|15772.98|15692.98|15773.18|15693.18|15772.1|15692.1|10
1727695490000|2024-09-30 11:24:50|15773.16|15693.16|15773.83|15693.83|15774.1|15694.1|15773.16|15693.16|8
1727695500000|2024-09-30 11:25:00|15774.01|15694.01|15775.39|15695.39|15775.39|15695.39|15774.01|15694.01|8
1727695510000|2024-09-30 11:25:10|15775.28|15695.28|15774.85|15694.85|15775.28|15695.28|15774.65|15694.65|9
1727695520000|2024-09-30 11:25:20|15775.55|15695.55|15775.77|15695.77|15776.12|15696.12|15775.55|15695.55|9
1727695530000|2024-09-30 11:25:30|15775.75|15695.75|15775.8|15695.8|15775.83|15695.83|15775.61|15695.61|6
1727695540000|2024-09-30 11:25:40|15775.36|15695.36|15776.08|15696.08|15776.08|15696.08|15774.95|15694.95|10
1727695550000|2024-09-30 11:25:50|15776.33|15696.33|15775.82|15695.82|15776.33|15696.33|15775.82|15695.82|8
1727695560000|2024-09-30 11:26:00|15775.64|15695.64|15775.57|15695.57|15776.3|15696.3|15775.57|15695.57|10
1727695570000|2024-09-30 11:26:10|15775.56|15695.56|15773.23|15693.23|15775.64|15695.64|15773.23|15693.23|10
1727695580000|2024-09-30 11:26:20|15773.49|15693.49|15773.25|15693.25|15773.53|15693.53|15773.21|15693.21|9
1727695590000|2024-09-30 11:26:30|15773.24|15693.24|15773.68|15693.68|15773.68|15693.68|15773.12|15693.12|9
1727695600000|2024-09-30 11:26:40|15773.34|15693.34|15773.47|15693.47|15773.47|15693.47|15773.34|15693.34|7
1727695610000|2024-09-30 11:26:50|15774.6|15694.6|15774.15|15694.15|15774.6|15694.6|15773.7|15693.7|7
1727695620000|2024-09-30 11:27:00|15773.19|15693.19|15773.59|15693.59|15773.9|15693.9|15773.18|15693.18|10
1727695630000|2024-09-30 11:27:10|15773.73|15693.73|15777.23|15697.23|15777.29|15697.29|15773.73|15693.73|10
1727695640000|2024-09-30 11:27:20|15777.22|15697.22|15777.19|15697.19|15777.22|15697.22|15776.28|15696.28|10
1727695650000|2024-09-30 11:27:30|15777.23|15697.23|15775.22|15695.22|15777.23|15697.23|15775.21|15695.21|9
1727695660000|2024-09-30 11:27:40|15775.21|15695.21|15774.46|15694.46|15775.23|15695.23|15774.29|15694.29|10
1727695670000|2024-09-30 11:27:50|15774.54|15694.54|15775.72|15695.72|15775.72|15695.72|15774.54|15694.54|9
1727695680000|2024-09-30 11:28:00|15776.15|15696.15|15776.51|15696.51|15776.52|15696.52|15775.79|15695.79|10
1727695690000|2024-09-30 11:28:10|15776.52|15696.52|15776.68|15696.68|15776.76|15696.76|15776.4|15696.4|10
1727695700000|2024-09-30 11:28:20|15776.69|15696.69|15777.39|15697.39|15777.39|15697.39|15776.69|15696.69|7
1727695710000|2024-09-30 11:28:30|15777.41|15697.41|15777.85|15697.85|15777.85|15697.85|15777.33|15697.33|9
1727695720000|2024-09-30 11:28:40|15777.96|15697.96|15778.08|15698.08|15778.08|15698.08|15777.96|15697.96|10
1727695730000|2024-09-30 11:28:50|15778.12|15698.12|15778.29|15698.29|15778.62|15698.62|15777.2|15697.2|9
1727695740000|2024-09-30 11:29:00|15777.88|15697.88|15778.18|15698.18|15778.39|15698.39|15777.88|15697.88|7
1727695750000|2024-09-30 11:29:10|15778.16|15698.16|15784.03|15704.03|15784.57|15704.57|15778.16|15698.16|9
1727695760000|2024-09-30 11:29:20|15784.09|15704.09|15785.49|15705.49|15785.49|15705.49|15783.87|15703.87|10
1727695770000|2024-09-30 11:29:30|15786.08|15706.08|15784.79|15704.79|15786.09|15706.09|15784.79|15704.79|8
1727695780000|2024-09-30 11:29:40|15784.77|15704.77|15785.47|15705.47|15785.47|15705.47|15784.7|15704.7|8
1727695790000|2024-09-30 11:29:50|15785.3|15705.3|15787.57|15707.57|15787.68|15707.68|15785.28|15705.28|10
1727695800000|2024-09-30 11:30:00|15787.95|15707.95|15793.42|15713.42|15793.42|15713.42|15787.48|15707.48|10
1727695810000|2024-09-30 11:30:10|15792.67|15712.67|15792.54|15712.54|15793.24|15713.24|15791.41|15711.41|10
1727695820000|2024-09-30 11:30:20|15792.36|15712.36|15793.52|15713.52|15793.88|15713.88|15792.36|15712.36|9
1727695830000|2024-09-30 11:30:30|15793.12|15713.12|15792.34|15712.34|15793.12|15713.12|15791.8|15711.8|10
1727695840000|2024-09-30 11:30:40|15791.93|15711.93|15792|15712|15792.11|15712.11|15791.45|15711.45|10
1727695850000|2024-09-30 11:30:50|15791.97|15711.97|15792.22|15712.22|15792.22|15712.22|15791.74|15711.74|7
1727695860000|2024-09-30 11:31:00|15792.57|15712.57|15791.97|15711.97|15792.79|15712.79|15791.97|15711.97|8
1727695870000|2024-09-30 11:31:10|15791.41|15711.41|15790.52|15710.52|15791.41|15711.41|15790.52|15710.52|8
1727695880000|2024-09-30 11:31:20|15791.1|15711.1|15791.48|15711.48|15791.48|15711.48|15791.09|15711.09|10
1727695890000|2024-09-30 11:31:30|15791.49|15711.49|15790.04|15710.04|15791.6|15711.6|15790.04|15710.04|9
1727695900000|2024-09-30 11:31:40|15789.95|15709.95|15785.96|15705.96|15789.95|15709.95|15785.96|15705.96|10
1727695910000|2024-09-30 11:31:50|15785.98|15705.98|15784.47|15704.47|15785.99|15705.99|15784.35|15704.35|9
1727695920000|2024-09-30 11:32:00|15784.26|15704.26|15783.9|15703.9|15784.26|15704.26|15783.86|15703.86|9
1727695930000|2024-09-30 11:32:10|15784.08|15704.08|15784.95|15704.95|15785.29|15705.29|15783.98|15703.98|9
1727695940000|2024-09-30 11:32:20|15785.7|15705.7|15787.49|15707.49|15787.49|15707.49|15785.7|15705.7|10
1727695950000|2024-09-30 11:32:30|15787.5|15707.5|15785.83|15705.83|15787.5|15707.5|15785.83|15705.83|9
1727695960000|2024-09-30 11:32:40|15785.31|15705.31|15784.63|15704.63|15785.31|15705.31|15784.23|15704.23|9
1727695970000|2024-09-30 11:32:50|15784.44|15704.44|15784.51|15704.51|15784.52|15704.52|15784.36|15704.36|7
1727695980000|2024-09-30 11:33:00|15784.74|15704.74|15784.66|15704.66|15784.95|15704.95|15784.22|15704.22|9
1727695990000|2024-09-30 11:33:10|15784.6|15704.6|15784.27|15704.27|15784.6|15704.6|15784.05|15704.05|10
1727696000000|2024-09-30 11:33:20|15784.65|15704.65|15786.16|15706.16|15786.16|15706.16|15784.57|15704.57|9
1727696010000|2024-09-30 11:33:30|15786.05|15706.05|15786|15706|15786.1|15706.1|15785.79|15705.79|9
1727696020000|2024-09-30 11:33:40|15785.94|15705.94|15784.59|15704.59|15785.94|15705.94|15784.54|15704.54|10
1727696030000|2024-09-30 11:33:50|15784.71|15704.71|15784.12|15704.12|15784.71|15704.71|15784.12|15704.12|10
1727696040000|2024-09-30 11:34:00|15784.14|15704.14|15784.19|15704.19|15784.19|15704.19|15783.48|15703.48|10
1727696050000|2024-09-30 11:34:10|15784.57|15704.57|15785.05|15705.05|15785.06|15705.06|15784.57|15704.57|8
1727696060000|2024-09-30 11:34:20|15785.08|15705.08|15789.96|15709.96|15789.96|15709.96|15785.08|15705.08|8
1727696070000|2024-09-30 11:34:30|15790.5|15710.5|15790.62|15710.62|15790.69|15710.69|15790.08|15710.08|10
1727696080000|2024-09-30 11:34:40|15790.61|15710.61|15790.74|15710.74|15790.74|15710.74|15790.6|15710.6|6
1727696090000|2024-09-30 11:34:50|15790.75|15710.75|15790.79|15710.79|15790.79|15710.79|15790.66|15710.66|7
1727696100000|2024-09-30 11:35:00|15790.81|15710.81|15790.9|15710.9|15790.91|15710.91|15790.81|15710.81|9
1727696110000|2024-09-30 11:35:10|15790.88|15710.88|15791|15711|15791.02|15711.02|15790.87|15710.87|9
1727696120000|2024-09-30 11:35:20|15790.96|15710.96|15788.58|15708.58|15790.96|15710.96|15788.58|15708.58|10
1727696130000|2024-09-30 11:35:30|15787.88|15707.88|15785.6|15705.6|15788.02|15708.02|15785.54|15705.54|9
1727696140000|2024-09-30 11:35:40|15785.71|15705.71|15785.38|15705.38|15785.74|15705.74|15785.38|15705.38|9
1727696150000|2024-09-30 11:35:50|15785.39|15705.39|15785.37|15705.37|15785.48|15705.48|15785.37|15705.37|6
1727696160000|2024-09-30 11:36:00|15785.35|15705.35|15783.63|15703.63|15785.35|15705.35|15783.63|15703.63|10
1727696170000|2024-09-30 11:36:10|15783.59|15703.59|15783.84|15703.84|15783.84|15703.84|15783.01|15703.01|10
1727696180000|2024-09-30 11:36:20|15784.01|15704.01|15782.61|15702.61|15784.24|15704.24|15782.59|15702.59|8
1727696190000|2024-09-30 11:36:30|15782.84|15702.84|15782.67|15702.67|15784.13|15704.13|15782.67|15702.67|9
1727696200000|2024-09-30 11:36:40|15782.64|15702.64|15782.37|15702.37|15782.64|15702.64|15782.37|15702.37|8
1727696210000|2024-09-30 11:36:50|15782.35|15702.35|15777.48|15697.48|15782.35|15702.35|15777.48|15697.48|10
1727696220000|2024-09-30 11:37:00|15777.25|15697.25|15776.8|15696.8|15777.25|15697.25|15776.61|15696.61|10
1727696230000|2024-09-30 11:37:10|15776.89|15696.89|15777.41|15697.41|15777.41|15697.41|15776.63|15696.63|9
1727696240000|2024-09-30 11:37:20|15777.35|15697.35|15776.61|15696.61|15777.94|15697.94|15775.29|15695.29|9
1727696250000|2024-09-30 11:37:30|15776.36|15696.36|15776.52|15696.52|15776.52|15696.52|15776.13|15696.13|9
1727696260000|2024-09-30 11:37:40|15776.58|15696.58|15775.22|15695.22|15776.62|15696.62|15775.13|15695.13|9
1727696270000|2024-09-30 11:37:50|15775.21|15695.21|15775.41|15695.41|15775.97|15695.97|15775.17|15695.17|10
1727696280000|2024-09-30 11:38:00|15775.45|15695.45|15774.98|15694.98|15775.45|15695.45|15774.94|15694.94|9
1727696290000|2024-09-30 11:38:10|15774.97|15694.97|15775.32|15695.32|15775.57|15695.57|15774.97|15694.97|9
1727696300000|2024-09-30 11:38:20|15775.24|15695.24|15775.61|15695.61|15775.61|15695.61|15775.24|15695.24|10
1727696310000|2024-09-30 11:38:30|15775.62|15695.62|15775.42|15695.42|15775.65|15695.65|15775.42|15695.42|6
1727696320000|2024-09-30 11:38:40|15775.43|15695.43|15775.91|15695.91|15775.99|15695.99|15775.43|15695.43|9
1727696330000|2024-09-30 11:38:50|15775.74|15695.74|15774.6|15694.6|15775.74|15695.74|15774.25|15694.25|8
1727696340000|2024-09-30 11:39:00|15774.51|15694.51|15774.54|15694.54|15774.66|15694.66|15773.91|15693.91|7
1727696350000|2024-09-30 11:39:10|15774.53|15694.53|15773.34|15693.34|15774.77|15694.77|15773.34|15693.34|7
1727696360000|2024-09-30 11:39:20|15773.23|15693.23|15773.61|15693.61|15773.66|15693.66|15773.23|15693.23|9
1727696370000|2024-09-30 11:39:30|15773.63|15693.63|15774.35|15694.35|15774.65|15694.65|15773.59|15693.59|9
1727696380000|2024-09-30 11:39:40|15773.55|15693.55|15774.61|15694.61|15774.62|15694.62|15773.55|15693.55|10
1727696390000|2024-09-30 11:39:50|15774.64|15694.64|15775.21|15695.21|15775.21|15695.21|15774.64|15694.64|6
1727696400000|2024-09-30 11:40:00|15775.95|15695.95|15776.75|15696.75|15777.33|15697.33|15775.95|15695.95|10
1727696410000|2024-09-30 11:40:10|15776.77|15696.77|15776.41|15696.41|15776.77|15696.77|15775.91|15695.91|10
1727696420000|2024-09-30 11:40:20|15776.47|15696.47|15775.3|15695.3|15776.7|15696.7|15775.3|15695.3|10
1727696430000|2024-09-30 11:40:30|15775.31|15695.31|15775.41|15695.41|15775.45|15695.45|15775.28|15695.28|8
1727696440000|2024-09-30 11:40:40|15775.29|15695.29|15774.47|15694.47|15775.31|15695.31|15774.47|15694.47|8
1727696450000|2024-09-30 11:40:50|15773.98|15693.98|15774.39|15694.39|15774.43|15694.43|15773.98|15693.98|7
1727696460000|2024-09-30 11:41:00|15774.33|15694.33|15772.67|15692.67|15774.33|15694.33|15772.67|15692.67|7
1727696470000|2024-09-30 11:41:10|15772.83|15692.83|15772.44|15692.44|15772.88|15692.88|15772.44|15692.44|9
1727696480000|2024-09-30 11:41:20|15772.31|15692.31|15772.19|15692.19|15772.31|15692.31|15772.18|15692.18|9
1727696490000|2024-09-30 11:41:30|15771.78|15691.78|15772.83|15692.83|15772.83|15692.83|15771.78|15691.78|10
1727696500000|2024-09-30 11:41:40|15772.82|15692.82|15773.08|15693.08|15773.28|15693.28|15772.68|15692.68|10
1727696510000|2024-09-30 11:41:50|15773.04|15693.04|15772.94|15692.94|15773.04|15693.04|15772.76|15692.76|10
1727696520000|2024-09-30 11:42:00|15772.93|15692.93|15775.57|15695.57|15775.67|15695.67|15772.93|15692.93|10
1727696530000|2024-09-30 11:42:10|15775.3|15695.3|15774.03|15694.03|15775.39|15695.39|15774.03|15694.03|8
1727696540000|2024-09-30 11:42:20|15773.87|15693.87|15774.44|15694.44|15774.44|15694.44|15773.76|15693.76|10
1727696550000|2024-09-30 11:42:30|15774.46|15694.46|15774.58|15694.58|15774.59|15694.59|15774.46|15694.46|9
1727696560000|2024-09-30 11:42:40|15774.33|15694.33|15772.92|15692.92|15774.33|15694.33|15772.32|15692.32|9
1727696570000|2024-09-30 11:42:50|15772.8|15692.8|15772.94|15692.94|15773|15693|15772.8|15692.8|8
1727696580000|2024-09-30 11:43:00|15773.17|15693.17|15773.18|15693.18|15773.33|15693.33|15773.15|15693.15|10
1727696590000|2024-09-30 11:43:10|15773.16|15693.16|15775.78|15695.78|15775.78|15695.78|15773.16|15693.16|9
1727696600000|2024-09-30 11:43:20|15775.93|15695.93|15774.57|15694.57|15775.95|15695.95|15774.52|15694.52|10
1727696610000|2024-09-30 11:43:30|15774.38|15694.38|15774.16|15694.16|15774.39|15694.39|15774.02|15694.02|7
1727696620000|2024-09-30 11:43:40|15774.15|15694.15|15774.08|15694.08|15774.15|15694.15|15774.01|15694.01|10
1727696630000|2024-09-30 11:43:50|15774.01|15694.01|15772.83|15692.83|15774.01|15694.01|15772.81|15692.81|9
1727696640000|2024-09-30 11:44:00|15772.88|15692.88|15772.62|15692.62|15772.88|15692.88|15772.55|15692.55|9
1727696650000|2024-09-30 11:44:10|15772.61|15692.61|15771.84|15691.84|15772.61|15692.61|15771.84|15691.84|10
1727696660000|2024-09-30 11:44:20|15771.79|15691.79|15771.15|15691.15|15772.02|15692.02|15771.11|15691.11|9
1727696670000|2024-09-30 11:44:30|15771.39|15691.39|15773.21|15693.21|15773.51|15693.51|15771.39|15691.39|9
1727696680000|2024-09-30 11:44:40|15773.31|15693.31|15775.15|15695.15|15775.15|15695.15|15773.31|15693.31|10
1727696690000|2024-09-30 11:44:50|15775.18|15695.18|15774.7|15694.7|15775.18|15695.18|15774.67|15694.67|9
1727696700000|2024-09-30 11:45:00|15774.92|15694.92|15773.79|15693.79|15774.92|15694.92|15772.99|15692.99|10
1727696710000|2024-09-30 11:45:10|15773.87|15693.87|15773.68|15693.68|15774.02|15694.02|15773.07|15693.07|10
1727696720000|2024-09-30 11:45:20|15773.62|15693.62|15773.94|15693.94|15773.98|15693.98|15773.62|15693.62|9
1727696730000|2024-09-30 11:45:30|15773.95|15693.95|15772.76|15692.76|15773.95|15693.95|15772.76|15692.76|10
1727696740000|2024-09-30 11:45:40|15772.77|15692.77|15771.2|15691.2|15773.04|15693.04|15771.2|15691.2|10
1727696750000|2024-09-30 11:45:50|15770.92|15690.92|15771.36|15691.36|15771.54|15691.54|15770.86|15690.86|10
1727696760000|2024-09-30 11:46:00|15770.86|15690.86|15771.02|15691.02|15771.43|15691.43|15770.69|15690.69|9
1727696770000|2024-09-30 11:46:10|15771.13|15691.13|15771.69|15691.69|15771.84|15691.84|15771.13|15691.13|10
1727696780000|2024-09-30 11:46:20|15771.74|15691.74|15772.25|15692.25|15773.51|15693.51|15771.65|15691.65|9
1727696790000|2024-09-30 11:46:30|15772.29|15692.29|15772.5|15692.5|15773.22|15693.22|15772.29|15692.29|9
1727696800000|2024-09-30 11:46:40|15771.89|15691.89|15771.69|15691.69|15771.9|15691.9|15771.69|15691.69|8
1727696810000|2024-09-30 11:46:50|15771.7|15691.7|15771.13|15691.13|15771.74|15691.74|15771.13|15691.13|7
1727696820000|2024-09-30 11:47:00|15771.12|15691.12|15768.27|15688.27|15771.12|15691.12|15768.27|15688.27|9
1727696830000|2024-09-30 11:47:10|15767.61|15687.61|15760.33|15680.33|15767.61|15687.61|15760.33|15680.33|10
1727696840000|2024-09-30 11:47:20|15759.8|15679.8|15759.25|15679.25|15759.8|15679.8|15758.71|15678.71|9
1727696850000|2024-09-30 11:47:30|15759.16|15679.16|15758.57|15678.57|15759.16|15679.16|15758.52|15678.52|10
1727696860000|2024-09-30 11:47:40|15758.49|15678.49|15759|15679|15759|15679|15758.49|15678.49|9
1727696870000|2024-09-30 11:47:50|15759.02|15679.02|15759.84|15679.84|15759.84|15679.84|15759.02|15679.02|8
1727696880000|2024-09-30 11:48:00|15759.83|15679.83|15759.69|15679.69|15760.15|15680.15|15759.69|15679.69|10
1727696890000|2024-09-30 11:48:10|15759.58|15679.58|15759.56|15679.56|15760.55|15680.55|15759.56|15679.56|10
1727696900000|2024-09-30 11:48:20|15759.54|15679.54|15758.93|15678.93|15759.54|15679.54|15758.62|15678.62|10
1727696910000|2024-09-30 11:48:30|15759.06|15679.06|15759.12|15679.12|15759.31|15679.31|15759.04|15679.04|9
1727696920000|2024-09-30 11:48:40|15759.11|15679.11|15758.8|15678.8|15759.11|15679.11|15758.8|15678.8|6
1727696930000|2024-09-30 11:48:50|15758.79|15678.79|15756.98|15676.98|15758.86|15678.86|15756.72|15676.72|7
1727696940000|2024-09-30 11:49:00|15756.86|15676.86|15755.18|15675.18|15756.87|15676.87|15755.18|15675.18|10
1727696950000|2024-09-30 11:49:10|15754.79|15674.79|15754.56|15674.56|15754.79|15674.79|15754.28|15674.28|10
1727696960000|2024-09-30 11:49:20|15754.54|15674.54|15753.53|15673.53|15754.88|15674.88|15753.44|15673.44|10
1727696970000|2024-09-30 11:49:30|15754.13|15674.13|15754.55|15674.55|15754.55|15674.55|15754.11|15674.11|8
1727696980000|2024-09-30 11:49:40|15754.57|15674.57|15754.43|15674.43|15755.06|15675.06|15754.43|15674.43|9
1727696990000|2024-09-30 11:49:50|15754.42|15674.42|15754.52|15674.52|15754.52|15674.52|15754.36|15674.36|5
1727697000000|2024-09-30 11:50:00|15754.53|15674.53|15755.45|15675.45|15755.45|15675.45|15754.53|15674.53|8
1727697010000|2024-09-30 11:50:10|15755.77|15675.77|15755.8|15675.8|15756.87|15676.87|15755.77|15675.77|10
1727697020000|2024-09-30 11:50:20|15755.82|15675.82|15754.73|15674.73|15755.82|15675.82|15754.73|15674.73|9
1727697030000|2024-09-30 11:50:30|15754.22|15674.22|15755.89|15675.89|15755.89|15675.89|15754.16|15674.16|9
1727697040000|2024-09-30 11:50:40|15755.92|15675.92|15755.77|15675.77|15755.92|15675.92|15754.68|15674.68|10
1727697050000|2024-09-30 11:50:50|15755.78|15675.78|15755.61|15675.61|15755.78|15675.78|15755.47|15675.47|8
1727697060000|2024-09-30 11:51:00|15756.43|15676.43|15756.02|15676.02|15756.43|15676.43|15756.01|15676.01|9
1727697070000|2024-09-30 11:51:10|15756|15676|15754.66|15674.66|15756|15676|15754.37|15674.37|10
1727697080000|2024-09-30 11:51:20|15754.87|15674.87|15755.25|15675.25|15755.25|15675.25|15754.13|15674.13|7
1727697090000|2024-09-30 11:51:30|15755.26|15675.26|15755.58|15675.58|15755.68|15675.68|15755.25|15675.25|10
1727697100000|2024-09-30 11:51:40|15755.59|15675.59|15755.61|15675.61|15756.08|15676.08|15755.52|15675.52|9
1727697110000|2024-09-30 11:51:50|15755.6|15675.6|15755.26|15675.26|15755.6|15675.6|15755.07|15675.07|6
1727697120000|2024-09-30 11:52:00|15755.05|15675.05|15754.21|15674.21|15755.17|15675.17|15754.14|15674.14|10
1727697130000|2024-09-30 11:52:10|15754.02|15674.02|15752.72|15672.72|15754.02|15674.02|15752.72|15672.72|10
1727697140000|2024-09-30 11:52:20|15752.71|15672.71|15752.83|15672.83|15753.29|15673.29|15752.71|15672.71|10
1727697150000|2024-09-30 11:52:30|15752.84|15672.84|15754.22|15674.22|15754.71|15674.71|15752.84|15672.84|10
1727697160000|2024-09-30 11:52:40|15754.19|15674.19|15754.51|15674.51|15754.51|15674.51|15754.19|15674.19|8
1727697170000|2024-09-30 11:52:50|15754.53|15674.53|15754.42|15674.42|15754.59|15674.59|15754.42|15674.42|9
1727697180000|2024-09-30 11:53:00|15754.41|15674.41|15756.46|15676.46|15756.46|15676.46|15754.41|15674.41|9
1727697190000|2024-09-30 11:53:10|15757.81|15677.81|15758.84|15678.84|15758.84|15678.84|15757.39|15677.39|10
1727697200000|2024-09-30 11:53:20|15758.47|15678.47|15759.38|15679.38|15759.38|15679.38|15758.47|15678.47|9
1727697210000|2024-09-30 11:53:30|15759.43|15679.43|15762.39|15682.39|15762.39|15682.39|15759.43|15679.43|10
1727697220000|2024-09-30 11:53:40|15762.43|15682.43|15762.53|15682.53|15763.09|15683.09|15762.43|15682.43|10
1727697230000|2024-09-30 11:53:50|15762.7|15682.7|15762.44|15682.44|15762.95|15682.95|15762.4|15682.4|9
1727697240000|2024-09-30 11:54:00|15762.38|15682.38|15763.12|15683.12|15763.14|15683.14|15762.36|15682.36|10
1727697250000|2024-09-30 11:54:10|15763.37|15683.37|15762.89|15682.89|15763.47|15683.47|15762.89|15682.89|10
1727697260000|2024-09-30 11:54:20|15762.88|15682.88|15763.08|15683.08|15763.08|15683.08|15762.88|15682.88|8
1727697270000|2024-09-30 11:54:30|15763.07|15683.07|15764.9|15684.9|15764.9|15684.9|15763.07|15683.07|8
1727697280000|2024-09-30 11:54:40|15764.91|15684.91|15766.51|15686.51|15766.51|15686.51|15764.91|15684.91|7
1727697290000|2024-09-30 11:54:50|15766.52|15686.52|15765.9|15685.9|15766.52|15686.52|15765.9|15685.9|8
1727697300000|2024-09-30 11:55:00|15765.88|15685.88|15768.72|15688.72|15768.72|15688.72|15765.88|15685.88|8
1727697310000|2024-09-30 11:55:10|15769.36|15689.36|15776.58|15696.58|15776.58|15696.58|15769.36|15689.36|10
1727697320000|2024-09-30 11:55:20|15777.06|15697.06|15777.66|15697.66|15777.83|15697.83|15776.93|15696.93|9
1727697330000|2024-09-30 11:55:30|15778.65|15698.65|15778.81|15698.81|15779|15699|15778.65|15698.65|10
1727697340000|2024-09-30 11:55:40|15778.89|15698.89|15808.51|15728.51|15808.51|15728.51|15778.63|15698.63|9
1727697350000|2024-09-30 11:55:50|15811.06|15731.06|15813.23|15733.23|15813.57|15733.57|15810.61|15730.61|10
1727697360000|2024-09-30 11:56:00|15813.22|15733.22|15812.52|15732.52|15813.22|15733.22|15811.96|15731.96|10
1727697370000|2024-09-30 11:56:10|15813.09|15733.09|15818.33|15738.33|15818.33|15738.33|15813.09|15733.09|10
1727697380000|2024-09-30 11:56:20|15818.34|15738.34|15819.1|15739.1|15819.89|15739.89|15818.27|15738.27|10
1727697390000|2024-09-30 11:56:30|15819.05|15739.05|15816.45|15736.45|15819.05|15739.05|15816.4|15736.4|10
1727697400000|2024-09-30 11:56:40|15817.28|15737.28|15817.52|15737.52|15817.52|15737.52|15816.72|15736.72|9
1727697410000|2024-09-30 11:56:50|15817.7|15737.7|15814.97|15734.97|15817.7|15737.7|15814.97|15734.97|7
1727697420000|2024-09-30 11:57:00|15814.77|15734.77|15820.16|15740.16|15820.16|15740.16|15814.48|15734.48|10
1727697430000|2024-09-30 11:57:10|15820.63|15740.63|15817.6|15737.6|15822.7|15742.7|15817.6|15737.6|10
1727697440000|2024-09-30 11:57:20|15815.8|15735.8|15815.62|15735.62|15816.5|15736.5|15815.5|15735.5|10
1727697450000|2024-09-30 11:57:30|15815.78|15735.78|15816.88|15736.88|15817.26|15737.26|15815.78|15735.78|8
1727697460000|2024-09-30 11:57:40|15816.79|15736.79|15815.91|15735.91|15816.79|15736.79|15815.91|15735.91|7
1727697470000|2024-09-30 11:57:50|15815.47|15735.47|15811.37|15731.37|15815.47|15735.47|15811.37|15731.37|9
1727697480000|2024-09-30 11:58:00|15811.17|15731.17|15815.68|15735.68|15815.68|15735.68|15811.17|15731.17|10
1727697490000|2024-09-30 11:58:10|15815.66|15735.66|15818.94|15738.94|15819.24|15739.24|15815.66|15735.66|9
1727697500000|2024-09-30 11:58:20|15818.95|15738.95|15819.68|15739.68|15819.81|15739.81|15818.95|15738.95|10
1727697510000|2024-09-30 11:58:30|15819.24|15739.24|15821.64|15741.64|15821.64|15741.64|15818.84|15738.84|10
1727697520000|2024-09-30 11:58:40|15821.83|15741.83|15824.02|15744.02|15824.37|15744.37|15821.83|15741.83|10
1727697530000|2024-09-30 11:58:50|15824.03|15744.03|15822.13|15742.13|15824.05|15744.05|15822.13|15742.13|9
1727697540000|2024-09-30 11:59:00|15823.58|15743.58|15823.54|15743.54|15823.59|15743.59|15822.21|15742.21|9
1727697550000|2024-09-30 11:59:10|15823.58|15743.58|15822.16|15742.16|15823.61|15743.61|15821.94|15741.94|7
1727697560000|2024-09-30 11:59:20|15822.6|15742.6|15820.86|15740.86|15823.09|15743.09|15820.86|15740.86|7
1727697570000|2024-09-30 11:59:30|15820.25|15740.25|15817.49|15737.49|15820.25|15740.25|15817.49|15737.49|10
1727697580000|2024-09-30 11:59:40|15817.37|15737.37|15818.91|15738.91|15818.94|15738.94|15816.65|15736.65|8
1727697590000|2024-09-30 11:59:50|15818.96|15738.96|15819.51|15739.51|15819.51|15739.51|15818.72|15738.72|8
1727697600000|2024-09-30 12:00:00|15819.61|15739.61|15815.85|15735.85|15819.7|15739.7|15815.85|15735.85|10
1727697610000|2024-09-30 12:00:10|15816.33|15736.33|15815|15735|15817.15|15737.15|15815|15735|10
1727697620000|2024-09-30 12:00:20|15814.8|15734.8|15815.08|15735.08|15815.25|15735.25|15814.8|15734.8|10
1727697630000|2024-09-30 12:00:30|15815.31|15735.31|15814.11|15734.11|15815.31|15735.31|15813.77|15733.77|10
1727697640000|2024-09-30 12:00:40|15814.85|15734.85|15816.15|15736.15|15816.42|15736.42|15814.85|15734.85|10
1727697650000|2024-09-30 12:00:50|15816.14|15736.14|15814.46|15734.46|15816.14|15736.14|15814.46|15734.46|9
1727697660000|2024-09-30 12:01:00|15814.43|15734.43|15813.78|15733.78|15814.43|15734.43|15813.2|15733.2|9
1727697670000|2024-09-30 12:01:10|15813.65|15733.65|15814.47|15734.47|15814.61|15734.61|15813.62|15733.62|9
1727697680000|2024-09-30 12:01:20|15814.41|15734.41|15817.03|15737.03|15817.76|15737.76|15814.41|15734.41|10
1727697690000|2024-09-30 12:01:30|15817.74|15737.74|15816.76|15736.76|15817.74|15737.74|15816.56|15736.56|9
1727697700000|2024-09-30 12:01:40|15816.38|15736.38|15813.73|15733.73|15816.38|15736.38|15813.73|15733.73|9
1727697710000|2024-09-30 12:01:50|15813.33|15733.33|15814.02|15734.02|15814.46|15734.46|15813.29|15733.29|8
1727697720000|2024-09-30 12:02:00|15813.17|15733.17|15811.48|15731.48|15813.38|15733.38|15811.48|15731.48|10
1727697730000|2024-09-30 12:02:10|15811.69|15731.69|15810.18|15730.18|15811.69|15731.69|15810.18|15730.18|10
1727697740000|2024-09-30 12:02:20|15809.54|15729.54|15811.11|15731.11|15811.28|15731.28|15809.37|15729.37|9
1727697750000|2024-09-30 12:02:30|15810.98|15730.98|15812.62|15732.62|15812.84|15732.84|15810.98|15730.98|9
1727697760000|2024-09-30 12:02:40|15812.82|15732.82|15813.02|15733.02|15813.29|15733.29|15812.81|15732.81|10
1727697770000|2024-09-30 12:02:50|15813.54|15733.54|15813.14|15733.14|15813.54|15733.54|15812.9|15732.9|7
1727697780000|2024-09-30 12:03:00|15815.96|15735.96|15818.95|15738.95|15819.41|15739.41|15815.96|15735.96|10
1727697790000|2024-09-30 12:03:10|15819.5|15739.5|15820.38|15740.38|15821.87|15741.87|15819.44|15739.44|10
1727697800000|2024-09-30 12:03:20|15820.69|15740.69|15823.21|15743.21|15823.21|15743.21|15820.69|15740.69|8
1727697810000|2024-09-30 12:03:30|15823.35|15743.35|15822.64|15742.64|15823.57|15743.57|15822.64|15742.64|10
1727697820000|2024-09-30 12:03:40|15821.85|15741.85|15821.79|15741.79|15821.85|15741.85|15821.43|15741.43|9
1727697830000|2024-09-30 12:03:50|15821.77|15741.77|15823.34|15743.34|15823.76|15743.76|15821.61|15741.61|10
1727697840000|2024-09-30 12:04:00|15823.39|15743.39|15823.45|15743.45|15823.45|15743.45|15822.66|15742.66|8
1727697850000|2024-09-30 12:04:10|15823.84|15743.84|15822.44|15742.44|15824.18|15744.18|15822.44|15742.44|10
1727697860000|2024-09-30 12:04:20|15822.67|15742.67|15822.3|15742.3|15822.8|15742.8|15822.3|15742.3|9
1727697870000|2024-09-30 12:04:30|15822.68|15742.68|15823.15|15743.15|15823.45|15743.45|15822.68|15742.68|10
1727697880000|2024-09-30 12:04:40|15823.07|15743.07|15821.72|15741.72|15823.68|15743.68|15821.72|15741.72|8
1727697890000|2024-09-30 12:04:50|15821.7|15741.7|15822.12|15742.12|15822.12|15742.12|15821.2|15741.2|8
1727697900000|2024-09-30 12:05:00|15822.13|15742.13|15821.86|15741.86|15822.13|15742.13|15821.66|15741.66|8
1727697910000|2024-09-30 12:05:10|15821.88|15741.88|15821.39|15741.39|15821.88|15741.88|15821.33|15741.33|8
1727697920000|2024-09-30 12:05:20|15821.13|15741.13|15820.48|15740.48|15821.13|15741.13|15820.48|15740.48|10
1727697930000|2024-09-30 12:05:30|15820.28|15740.28|15820.17|15740.17|15820.28|15740.28|15819.96|15739.96|8
1727697940000|2024-09-30 12:05:40|15820|15740|15819.15|15739.15|15820.16|15740.16|15819.15|15739.15|9
1727697950000|2024-09-30 12:05:50|15819.09|15739.09|15818.72|15738.72|15819.09|15739.09|15818.72|15738.72|8
1727697960000|2024-09-30 12:06:00|15818.69|15738.69|15816.14|15736.14|15818.69|15738.69|15816.14|15736.14|10
1727697970000|2024-09-30 12:06:10|15815.95|15735.95|15814.97|15734.97|15816.54|15736.54|15814.97|15734.97|10
1727697980000|2024-09-30 12:06:20|15814.94|15734.94|15812.73|15732.73|15814.94|15734.94|15812.73|15732.73|9
1727697990000|2024-09-30 12:06:30|15813.44|15733.44|15813.86|15733.86|15813.89|15733.89|15813.44|15733.44|10
1727698000000|2024-09-30 12:06:40|15813.87|15733.87|15813.12|15733.12|15814.19|15734.19|15812.75|15732.75|9
1727698010000|2024-09-30 12:06:50|15813.06|15733.06|15813.94|15733.94|15813.97|15733.97|15813.06|15733.06|8
1727698020000|2024-09-30 12:07:00|15813.93|15733.93|15815.39|15735.39|15815.39|15735.39|15813.93|15733.93|8
1727698030000|2024-09-30 12:07:10|15815.41|15735.41|15814.95|15734.95|15815.62|15735.62|15814.87|15734.87|7
1727698040000|2024-09-30 12:07:20|15815.03|15735.03|15815.35|15735.35|15815.73|15735.73|15815.03|15735.03|10
1727698050000|2024-09-30 12:07:30|15815.36|15735.36|15815.68|15735.68|15815.69|15735.69|15815.36|15735.36|8
1727698060000|2024-09-30 12:07:40|15815.44|15735.44|15818.43|15738.43|15818.74|15738.74|15815.44|15735.44|8
1727698070000|2024-09-30 12:07:50|15818.49|15738.49|15820.12|15740.12|15820.68|15740.68|15818.49|15738.49|9
1727698080000|2024-09-30 12:08:00|15820.35|15740.35|15819.16|15739.16|15820.35|15740.35|15819.16|15739.16|9
1727698090000|2024-09-30 12:08:10|15819.19|15739.19|15818.85|15738.85|15819.91|15739.91|15818.85|15738.85|9
1727698100000|2024-09-30 12:08:20|15818.76|15738.76|15817.1|15737.1|15818.76|15738.76|15817.1|15737.1|8
1727698110000|2024-09-30 12:08:30|15817.68|15737.68|15817.8|15737.8|15817.89|15737.89|15816.74|15736.74|9
1727698120000|2024-09-30 12:08:40|15817.79|15737.79|15819.3|15739.3|15819.71|15739.71|15817.79|15737.79|8
1727698130000|2024-09-30 12:08:50|15818.74|15738.74|15817.64|15737.64|15819.08|15739.08|15817.64|15737.64|10
1727698140000|2024-09-30 12:09:00|15817.62|15737.62|15818.51|15738.51|15818.51|15738.51|15817.55|15737.55|10
1727698150000|2024-09-30 12:09:10|15818.61|15738.61|15817.46|15737.46|15819.23|15739.23|15817.07|15737.07|10
1727698160000|2024-09-30 12:09:20|15817.52|15737.52|15819.23|15739.23|15819.23|15739.23|15817.51|15737.51|9
1727698170000|2024-09-30 12:09:30|15819.28|15739.28|15820.2|15740.2|15820.7|15740.7|15819.28|15739.28|10
1727698180000|2024-09-30 12:09:40|15821.36|15741.36|15822.57|15742.57|15822.57|15742.57|15821.36|15741.36|9
1727698190000|2024-09-30 12:09:50|15822.58|15742.58|15822.89|15742.89|15823.44|15743.44|15822.58|15742.58|10
1727698200000|2024-09-30 12:10:00|15823.05|15743.05|15822.43|15742.43|15823.05|15743.05|15822.41|15742.41|10
1727698210000|2024-09-30 12:10:10|15822.17|15742.17|15823.06|15743.06|15823.06|15743.06|15821.83|15741.83|8
1727698220000|2024-09-30 12:10:20|15822.31|15742.31|15821.12|15741.12|15822.34|15742.34|15821.06|15741.06|10
1727698230000|2024-09-30 12:10:30|15821.31|15741.31|15821.4|15741.4|15821.4|15741.4|15821.19|15741.19|5
1727698240000|2024-09-30 12:10:40|15821.41|15741.41|15820.24|15740.24|15821.42|15741.42|15819.54|15739.54|8
1727698250000|2024-09-30 12:10:50|15819.89|15739.89|15819.97|15739.97|15819.97|15739.97|15819.86|15739.86|5
1727698260000|2024-09-30 12:11:00|15819.95|15739.95|15821.57|15741.57|15821.57|15741.57|15819.95|15739.95|6
1727698270000|2024-09-30 12:11:10|15821.58|15741.58|15820.48|15740.48|15821.58|15741.58|15820.48|15740.48|9
1727698280000|2024-09-30 12:11:20|15820.75|15740.75|15819.64|15739.64|15820.75|15740.75|15819.2|15739.2|8
1727698290000|2024-09-30 12:11:30|15819.6|15739.6|15819.19|15739.19|15819.6|15739.6|15819.19|15739.19|7
1727698300000|2024-09-30 12:11:40|15819.22|15739.22|15818.32|15738.32|15819.25|15739.25|15818.32|15738.32|8
1727698310000|2024-09-30 12:11:50|15818.33|15738.33|15818.45|15738.45|15818.45|15738.45|15818.3|15738.3|5
1727698320000|2024-09-30 12:12:00|15818.46|15738.46|15818.42|15738.42|15818.47|15738.47|15818.42|15738.42|5
1727698330000|2024-09-30 12:12:10|15818.41|15738.41|15817.49|15737.49|15818.92|15738.92|15817.49|15737.49|10
1727698340000|2024-09-30 12:12:20|15816.86|15736.86|15816.81|15736.81|15817.01|15737.01|15816.79|15736.79|8
1727698350000|2024-09-30 12:12:30|15816.65|15736.65|15816.33|15736.33|15816.65|15736.65|15816.12|15736.12|7
1727698360000|2024-09-30 12:12:40|15816.53|15736.53|15816.78|15736.78|15816.78|15736.78|15815.56|15735.56|8
1727698370000|2024-09-30 12:12:50|15816.47|15736.47|15815.69|15735.69|15816.47|15736.47|15815.69|15735.69|9
1727698380000|2024-09-30 12:13:00|15815.44|15735.44|15812.08|15732.08|15815.44|15735.44|15812.08|15732.08|9
1727698390000|2024-09-30 12:13:10|15812.06|15732.06|15809.83|15729.83|15812.06|15732.06|15809.83|15729.83|8
1727698400000|2024-09-30 12:13:20|15809.54|15729.54|15807.3|15727.3|15809.59|15729.59|15807.3|15727.3|9
1727698410000|2024-09-30 12:13:30|15807.17|15727.17|15806.88|15726.88|15807.17|15727.17|15806.88|15726.88|9
1727698420000|2024-09-30 12:13:40|15806.89|15726.89|15809.45|15729.45|15809.45|15729.45|15806.88|15726.88|9
1727698430000|2024-09-30 12:13:50|15809.5|15729.5|15811.3|15731.3|15811.33|15731.33|15809.5|15729.5|9
1727698440000|2024-09-30 12:14:00|15811.33|15731.33|15809.58|15729.58|15811.33|15731.33|15809.58|15729.58|10
1727698450000|2024-09-30 12:14:10|15809.55|15729.55|15808.76|15728.76|15809.89|15729.89|15808.76|15728.76|10
1727698460000|2024-09-30 12:14:20|15809.02|15729.02|15808.72|15728.72|15809.02|15729.02|15808.72|15728.72|7
1727698470000|2024-09-30 12:14:30|15808.7|15728.7|15808.72|15728.72|15808.73|15728.73|15808.7|15728.7|4
1727698480000|2024-09-30 12:14:40|15808.71|15728.71|15811.65|15731.65|15811.65|15731.65|15808.71|15728.71|10
1727698490000|2024-09-30 12:14:50|15811.49|15731.49|15815.47|15735.47|15815.47|15735.47|15811.49|15731.49|9
1727698500000|2024-09-30 12:15:00|15814.89|15734.89|15816.01|15736.01|15816.55|15736.55|15814.89|15734.89|9
1727698510000|2024-09-30 12:15:10|15816.08|15736.08|15817.71|15737.71|15818.54|15738.54|15816.08|15736.08|10
1727698520000|2024-09-30 12:15:20|15817.69|15737.69|15818.46|15738.46|15818.46|15738.46|15817.6|15737.6|10
1727698530000|2024-09-30 12:15:30|15818.48|15738.48|15819.82|15739.82|15819.82|15739.82|15817.54|15737.54|9
1727698540000|2024-09-30 12:15:40|15819.86|15739.86|15819.49|15739.49|15819.86|15739.86|15819.49|15739.49|8
1727698550000|2024-09-30 12:15:50|15819.52|15739.52|15819.71|15739.71|15819.75|15739.75|15819.45|15739.45|7
1727698560000|2024-09-30 12:16:00|15819.66|15739.66|15817.78|15737.78|15819.67|15739.67|15817.78|15737.78|9
1727698570000|2024-09-30 12:16:10|15817.75|15737.75|15816.73|15736.73|15817.75|15737.75|15816.73|15736.73|10
1727698580000|2024-09-30 12:16:20|15816.71|15736.71|15816.36|15736.36|15816.71|15736.71|15816.36|15736.36|8
1727698590000|2024-09-30 12:16:30|15816.6|15736.6|15817.42|15737.42|15817.42|15737.42|15816.6|15736.6|8
1727698600000|2024-09-30 12:16:40|15817.43|15737.43|15819.11|15739.11|15819.42|15739.42|15817.24|15737.24|8
1727698610000|2024-09-30 12:16:50|15819.09|15739.09|15819.29|15739.29|15819.29|15739.29|15818.73|15738.73|9
1727698620000|2024-09-30 12:17:00|15818.95|15738.95|15818.83|15738.83|15819.25|15739.25|15818.83|15738.83|8
1727698630000|2024-09-30 12:17:10|15819.2|15739.2|15817.93|15737.93|15819.61|15739.61|15817.88|15737.88|10
1727698640000|2024-09-30 12:17:20|15817.46|15737.46|15816.97|15736.97|15817.46|15737.46|15816.97|15736.97|7
1727698650000|2024-09-30 12:17:30|15817.94|15737.94|15816.46|15736.46|15817.98|15737.98|15816.46|15736.46|9
1727698660000|2024-09-30 12:17:40|15816.58|15736.58|15816.2|15736.2|15816.58|15736.58|15816.2|15736.2|8
1727698670000|2024-09-30 12:17:50|15816.13|15736.13|15816.88|15736.88|15817.16|15737.16|15816.12|15736.12|9
1727698680000|2024-09-30 12:18:00|15816.92|15736.92|15817.1|15737.1|15817.19|15737.19|15816.89|15736.89|10
1727698690000|2024-09-30 12:18:10|15817.09|15737.09|15817.05|15737.05|15817.44|15737.44|15816.63|15736.63|8
1727698700000|2024-09-30 12:18:20|15817.27|15737.27|15816.09|15736.09|15817.27|15737.27|15816.09|15736.09|9
1727698710000|2024-09-30 12:18:30|15815.88|15735.88|15816.01|15736.01|15816.01|15736.01|15815.18|15735.18|8
1727698720000|2024-09-30 12:18:40|15815.78|15735.78|15815.47|15735.47|15815.8|15735.8|15815.47|15735.47|9
1727698730000|2024-09-30 12:18:50|15815.44|15735.44|15815.85|15735.85|15815.85|15735.85|15815.41|15735.41|8
1727698740000|2024-09-30 12:19:00|15815.92|15735.92|15816.36|15736.36|15816.38|15736.38|15815.92|15735.92|10
1727698750000|2024-09-30 12:19:10|15817.23|15737.23|15817.55|15737.55|15817.68|15737.68|15817.23|15737.23|9
1727698760000|2024-09-30 12:19:20|15817.53|15737.53|15817.75|15737.75|15817.8|15737.8|15817.17|15737.17|8
1727698770000|2024-09-30 12:19:30|15818|15738|15817.82|15737.82|15818|15738|15817.28|15737.28|8
1727698780000|2024-09-30 12:19:40|15817.81|15737.81|15818.46|15738.46|15818.63|15738.63|15817.81|15737.81|8
1727698790000|2024-09-30 12:19:50|15818.47|15738.47|15818.81|15738.81|15818.81|15738.81|15818.47|15738.47|7
1727698800000|2024-09-30 12:20:00|15818.8|15738.8|15818.85|15738.85|15818.85|15738.85|15818.8|15738.8|6
1727698810000|2024-09-30 12:20:10|15818.79|15738.79|15818.45|15738.45|15818.79|15738.79|15818.34|15738.34|10
1727698820000|2024-09-30 12:20:20|15818.44|15738.44|15818.66|15738.66|15818.71|15738.71|15818.43|15738.43|9
1727698830000|2024-09-30 12:20:30|15818.68|15738.68|15819.37|15739.37|15819.63|15739.63|15818.68|15738.68|9
1727698840000|2024-09-30 12:20:40|15819.62|15739.62|15819.17|15739.17|15819.62|15739.62|15819.01|15739.01|10
1727698850000|2024-09-30 12:20:50|15819.18|15739.18|15820.33|15740.33|15820.37|15740.37|15819.18|15739.18|9
1727698860000|2024-09-30 12:21:00|15821.11|15741.11|15821.5|15741.5|15821.56|15741.56|15821.11|15741.11|8
1727698870000|2024-09-30 12:21:10|15821.49|15741.49|15822.15|15742.15|15822.15|15742.15|15821.35|15741.35|9
1727698880000|2024-09-30 12:21:20|15822.14|15742.14|15822.57|15742.57|15822.57|15742.57|15821.84|15741.84|10
1727698890000|2024-09-30 12:21:30|15822.54|15742.54|15822.56|15742.56|15822.56|15742.56|15822.5|15742.5|5
1727698900000|2024-09-30 12:21:40|15822.55|15742.55|15823.4|15743.4|15823.4|15743.4|15822.49|15742.49|8
1727698910000|2024-09-30 12:21:50|15823.89|15743.89|15824.32|15744.32|15824.6|15744.6|15823.85|15743.85|8
1727698920000|2024-09-30 12:22:00|15824.31|15744.31|15823.29|15743.29|15824.31|15744.31|15823.29|15743.29|9
1727698930000|2024-09-30 12:22:10|15823.15|15743.15|15820.83|15740.83|15823.15|15743.15|15820.83|15740.83|9
1727698940000|2024-09-30 12:22:20|15820.79|15740.79|15820.76|15740.76|15820.79|15740.79|15820.65|15740.65|10
1727698950000|2024-09-30 12:22:30|15821.8|15741.8|15824.17|15744.17|15824.17|15744.17|15821.8|15741.8|9
1727698960000|2024-09-30 12:22:40|15824.24|15744.24|15825.01|15745.01|15825.01|15745.01|15824.24|15744.24|10
1727698970000|2024-09-30 12:22:50|15825.09|15745.09|15825.72|15745.72|15826.4|15746.4|15825.09|15745.09|10
1727698980000|2024-09-30 12:23:00|15826.2|15746.2|15822.31|15742.31|15826.2|15746.2|15822.3|15742.3|10
1727698990000|2024-09-30 12:23:10|15822.3|15742.3|15822.32|15742.32|15822.36|15742.36|15822.19|15742.19|10
1727699000000|2024-09-30 12:23:20|15823.37|15743.37|15822.59|15742.59|15823.41|15743.41|15821.69|15741.69|9
1727699010000|2024-09-30 12:23:30|15822.54|15742.54|15822.04|15742.04|15822.54|15742.54|15821.98|15741.98|10
1727699020000|2024-09-30 12:23:40|15822.2|15742.2|15821.7|15741.7|15822.2|15742.2|15821.7|15741.7|9
1727699030000|2024-09-30 12:23:50|15821.66|15741.66|15821.71|15741.71|15821.71|15741.71|15821.61|15741.61|7
1727699040000|2024-09-30 12:24:00|15821.72|15741.72|15821.68|15741.68|15822.15|15742.15|15821.09|15741.09|9
1727699050000|2024-09-30 12:24:10|15821.7|15741.7|15821.7|15741.7|15821.72|15741.72|15821.66|15741.66|10
1727699060000|2024-09-30 12:24:20|15821.67|15741.67|15821.59|15741.59|15822.2|15742.2|15821.59|15741.59|8
1727699070000|2024-09-30 12:24:30|15821.75|15741.75|15823.52|15743.52|15823.78|15743.78|15821.75|15741.75|10
1727699080000|2024-09-30 12:24:40|15823.54|15743.54|15823.06|15743.06|15823.88|15743.88|15823.06|15743.06|9
1727699090000|2024-09-30 12:24:50|15823.09|15743.09|15825.13|15745.13|15825.13|15745.13|15823.09|15743.09|9
1727699100000|2024-09-30 12:25:00|15825.14|15745.14|15825.34|15745.34|15825.34|15745.34|15825.14|15745.14|8
1727699110000|2024-09-30 12:25:10|15825.06|15745.06|15824.04|15744.04|15825.59|15745.59|15823.51|15743.51|9
1727699120000|2024-09-30 12:25:20|15823.97|15743.97|15824.07|15744.07|15824.07|15744.07|15823.9|15743.9|9
1727699130000|2024-09-30 12:25:30|15824.08|15744.08|15824.36|15744.36|15824.47|15744.47|15824.02|15744.02|7
1727699140000|2024-09-30 12:25:40|15824.28|15744.28|15824.72|15744.72|15824.73|15744.73|15824.28|15744.28|9
1727699150000|2024-09-30 12:25:50|15824.64|15744.64|15824.63|15744.63|15824.67|15744.67|15824.63|15744.63|5
1727699160000|2024-09-30 12:26:00|15824.62|15744.62|15824.66|15744.66|15824.66|15744.66|15824.6|15744.6|5
1727699170000|2024-09-30 12:26:10|15824.22|15744.22|15824.35|15744.35|15825.01|15745.01|15824.18|15744.18|8
1727699180000|2024-09-30 12:26:20|15824.4|15744.4|15824.52|15744.52|15824.9|15744.9|15824.02|15744.02|10
1727699190000|2024-09-30 12:26:30|15824.64|15744.64|15824.3|15744.3|15825.16|15745.16|15824.3|15744.3|9
1727699200000|2024-09-30 12:26:40|15824.26|15744.26|15823.84|15743.84|15824.39|15744.39|15823.84|15743.84|10
1727699210000|2024-09-30 12:26:50|15823.79|15743.79|15823.22|15743.22|15823.81|15743.81|15823.22|15743.22|9
1727699220000|2024-09-30 12:27:00|15822.33|15742.33|15821.14|15741.14|15822.33|15742.33|15821.14|15741.14|8
1727699230000|2024-09-30 12:27:10|15821.12|15741.12|15820.56|15740.56|15821.12|15741.12|15820.03|15740.03|9
1727699240000|2024-09-30 12:27:20|15820.91|15740.91|15819.69|15739.69|15820.91|15740.91|15819.16|15739.16|9
1727699250000|2024-09-30 12:27:30|15819.7|15739.7|15820.94|15740.94|15820.94|15740.94|15819.7|15739.7|10
1727699260000|2024-09-30 12:27:40|15820.27|15740.27|15818.19|15738.19|15820.47|15740.47|15818.19|15738.19|10
1727699270000|2024-09-30 12:27:50|15817.9|15737.9|15817.92|15737.92|15817.93|15737.93|15817.88|15737.88|8
1727699280000|2024-09-30 12:28:00|15815.86|15735.86|15815.46|15735.46|15815.86|15735.86|15815.34|15735.34|9
1727699290000|2024-09-30 12:28:10|15815.45|15735.45|15814.98|15734.98|15815.57|15735.57|15814.81|15734.81|10
1727699300000|2024-09-30 12:28:20|15813.7|15733.7|15814.92|15734.92|15814.92|15734.92|15813.7|15733.7|10
1727699310000|2024-09-30 12:28:30|15814.9|15734.9|15815.5|15735.5|15815.6|15735.6|15814.9|15734.9|10
1727699320000|2024-09-30 12:28:40|15815.49|15735.49|15815.54|15735.54|15815.56|15735.56|15814.87|15734.87|9
1727699330000|2024-09-30 12:28:50|15815.53|15735.53|15816.83|15736.83|15816.92|15736.92|15815.52|15735.52|9
1727699340000|2024-09-30 12:29:00|15817.06|15737.06|15815.9|15735.9|15817.13|15737.13|15815.9|15735.9|10
1727699350000|2024-09-30 12:29:10|15815.89|15735.89|15816.62|15736.62|15816.8|15736.8|15815.87|15735.87|9
1727699360000|2024-09-30 12:29:20|15816.65|15736.65|15817.35|15737.35|15817.35|15737.35|15816.31|15736.31|6
1727699370000|2024-09-30 12:29:30|15817.24|15737.24|15817.31|15737.31|15817.31|15737.31|15816.57|15736.57|9
1727699380000|2024-09-30 12:29:40|15817.35|15737.35|15817.26|15737.26|15817.51|15737.51|15817.26|15737.26|9
1727699390000|2024-09-30 12:29:50|15817.33|15737.33|15816.97|15736.97|15817.44|15737.44|15816.95|15736.95|9
1727699400000|2024-09-30 12:30:00|15817.02|15737.02|15816.78|15736.78|15817.02|15737.02|15815.86|15735.86|9
1727699410000|2024-09-30 12:30:10|15816.96|15736.96|15817.2|15737.2|15817.7|15737.7|15816.68|15736.68|9
1727699420000|2024-09-30 12:30:20|15817.52|15737.52|15817.79|15737.79|15817.81|15737.81|15816.87|15736.87|10
1727699430000|2024-09-30 12:30:30|15818.4|15738.4|15820.12|15740.12|15820.12|15740.12|15818.4|15738.4|9
1727699440000|2024-09-30 12:30:40|15820.11|15740.11|15819.97|15739.97|15820.25|15740.25|15819.97|15739.97|9
1727699450000|2024-09-30 12:30:50|15819.82|15739.82|15819.01|15739.01|15819.82|15739.82|15819.01|15739.01|10
1727699460000|2024-09-30 12:31:00|15819.68|15739.68|15819.43|15739.43|15819.68|15739.68|15819.4|15739.4|8
1727699470000|2024-09-30 12:31:10|15819.42|15739.42|15822.29|15742.29|15822.33|15742.33|15819.42|15739.42|8
1727699480000|2024-09-30 12:31:20|15822.33|15742.33|15823.81|15743.81|15823.84|15743.84|15822.33|15742.33|10
1727699490000|2024-09-30 12:31:30|15823.91|15743.91|15822.15|15742.15|15823.91|15743.91|15822.15|15742.15|10
1727699500000|2024-09-30 12:31:40|15822.13|15742.13|15822.6|15742.6|15822.61|15742.61|15822.13|15742.13|9
1727699510000|2024-09-30 12:31:50|15822.57|15742.57|15824.02|15744.02|15824.02|15744.02|15822.57|15742.57|9
1727699520000|2024-09-30 12:32:00|15824.06|15744.06|15824.25|15744.25|15824.25|15744.25|15824.06|15744.06|6
1727699530000|2024-09-30 12:32:10|15824.64|15744.64|15824.11|15744.11|15824.64|15744.64|15824.05|15744.05|6
1727699540000|2024-09-30 12:32:20|15824.12|15744.12|15823.11|15743.11|15824.12|15744.12|15823.11|15743.11|8
1727699550000|2024-09-30 12:32:30|15823.08|15743.08|15821.96|15741.96|15823.08|15743.08|15821.95|15741.95|10
1727699560000|2024-09-30 12:32:40|15821.94|15741.94|15822.43|15742.43|15822.74|15742.74|15820.49|15740.49|10
1727699570000|2024-09-30 12:32:50|15822.54|15742.54|15822.66|15742.66|15822.8|15742.8|15822.52|15742.52|8
1727699580000|2024-09-30 12:33:00|15821.68|15741.68|15821.98|15741.98|15822.11|15742.11|15821.67|15741.67|10
1727699590000|2024-09-30 12:33:10|15821.99|15741.99|15820.69|15740.69|15822.09|15742.09|15820.69|15740.69|9
1727699600000|2024-09-30 12:33:20|15820.93|15740.93|15821.91|15741.91|15822.15|15742.15|15820.91|15740.91|9
1727699610000|2024-09-30 12:33:30|15821.95|15741.95|15824.54|15744.54|15824.54|15744.54|15821.95|15741.95|10
1727699620000|2024-09-30 12:33:40|15824.4|15744.4|15826.47|15746.47|15826.47|15746.47|15824.4|15744.4|10
1727699630000|2024-09-30 12:33:50|15826.46|15746.46|15825.68|15745.68|15826.46|15746.46|15825.68|15745.68|7
1727699640000|2024-09-30 12:34:00|15825.46|15745.46|15826.11|15746.11|15826.7|15746.7|15825.13|15745.13|10
1727699650000|2024-09-30 12:34:10|15825.98|15745.98|15825.44|15745.44|15825.98|15745.98|15825.44|15745.44|10
1727699660000|2024-09-30 12:34:20|15825.45|15745.45|15826.62|15746.62|15826.63|15746.63|15825.37|15745.37|8
1727699670000|2024-09-30 12:34:30|15826.58|15746.58|15826.72|15746.72|15826.73|15746.73|15826.54|15746.54|8
1727699680000|2024-09-30 12:34:40|15826.8|15746.8|15826.91|15746.91|15826.91|15746.91|15826.8|15746.8|9
1727699690000|2024-09-30 12:34:50|15826.9|15746.9|15827.54|15747.54|15827.54|15747.54|15826.9|15746.9|7
1727699700000|2024-09-30 12:35:00|15827.55|15747.55|15825.33|15745.33|15827.55|15747.55|15825.24|15745.24|10
1727699710000|2024-09-30 12:35:10|15825.41|15745.41|15825.37|15745.37|15826.4|15746.4|15825.19|15745.19|9
1727699720000|2024-09-30 12:35:20|15825.24|15745.24|15825.37|15745.37|15825.62|15745.62|15824.8|15744.8|8
1727699730000|2024-09-30 12:35:30|15825.36|15745.36|15825.18|15745.18|15825.39|15745.39|15825.18|15745.18|7
1727699740000|2024-09-30 12:35:40|15825.17|15745.17|15825.19|15745.19|15825.89|15745.89|15824.99|15744.99|7
1727699750000|2024-09-30 12:35:50|15825.21|15745.21|15825.42|15745.42|15825.83|15745.83|15825.21|15745.21|7
1727699760000|2024-09-30 12:36:00|15825.39|15745.39|15826.38|15746.38|15826.38|15746.38|15825.28|15745.28|8
1727699770000|2024-09-30 12:36:10|15826.5|15746.5|15827.68|15747.68|15827.68|15747.68|15826.5|15746.5|10
1727699780000|2024-09-30 12:36:20|15828.15|15748.15|15830.34|15750.34|15830.34|15750.34|15828.09|15748.09|10
1727699790000|2024-09-30 12:36:30|15830.61|15750.61|15829.87|15749.87|15830.61|15750.61|15829.32|15749.32|10
1727699800000|2024-09-30 12:36:40|15829.75|15749.75|15830.73|15750.73|15830.73|15750.73|15829.43|15749.43|9
1727699810000|2024-09-30 12:36:50|15830.6|15750.6|15831.47|15751.47|15832.17|15752.17|15830.6|15750.6|9
1727699820000|2024-09-30 12:37:00|15831.1|15751.1|15830.06|15750.06|15831.33|15751.33|15830.02|15750.02|10
1727699830000|2024-09-30 12:37:10|15830.04|15750.04|15830.18|15750.18|15830.18|15750.18|15829.79|15749.79|10
1727699840000|2024-09-30 12:37:20|15830.16|15750.16|15831.86|15751.86|15831.86|15751.86|15830.16|15750.16|7
1727699850000|2024-09-30 12:37:30|15831.87|15751.87|15829.39|15749.39|15831.9|15751.9|15829.39|15749.39|9
1727699860000|2024-09-30 12:37:40|15829.36|15749.36|15828.63|15748.63|15829.36|15749.36|15828.58|15748.58|9
1727699870000|2024-09-30 12:37:50|15828.68|15748.68|15826.44|15746.44|15828.7|15748.7|15826.44|15746.44|8
1727699880000|2024-09-30 12:38:00|15826.41|15746.41|15826.36|15746.36|15826.41|15746.41|15825.92|15745.92|10
1727699890000|2024-09-30 12:38:10|15825.91|15745.91|15823.14|15743.14|15825.91|15745.91|15823.14|15743.14|10
1727699900000|2024-09-30 12:38:20|15823.25|15743.25|15823.35|15743.35|15823.49|15743.49|15823.03|15743.03|9
1727699910000|2024-09-30 12:38:30|15822.38|15742.38|15818.83|15738.83|15822.39|15742.39|15818.69|15738.69|10
1727699920000|2024-09-30 12:38:40|15818.18|15738.18|15817.22|15737.22|15818.32|15738.32|15817.22|15737.22|10
1727699930000|2024-09-30 12:38:50|15817.45|15737.45|15827.94|15747.94|15827.94|15747.94|15817.3|15737.3|10
1727699940000|2024-09-30 12:39:00|15827.7|15747.7|15825.49|15745.49|15827.96|15747.96|15825.13|15745.13|10
1727699950000|2024-09-30 12:39:10|15825.03|15745.03|15824.2|15744.2|15825.03|15745.03|15824.2|15744.2|9
1727699960000|2024-09-30 12:39:20|15824.21|15744.21|15824.8|15744.8|15824.8|15744.8|15824|15744|9
1727699970000|2024-09-30 12:39:30|15825.08|15745.08|15824.41|15744.41|15825.23|15745.23|15824.41|15744.41|10
1727699980000|2024-09-30 12:39:40|15824.38|15744.38|15824.43|15744.43|15824.43|15744.43|15824.27|15744.27|10
1727699990000|2024-09-30 12:39:50|15824.2|15744.2|15824.88|15744.88|15824.93|15744.93|15824.2|15744.2|8
1727700000000|2024-09-30 12:40:00|15824.91|15744.91|15824.73|15744.73|15825.35|15745.35|15824.73|15744.73|8
1727700010000|2024-09-30 12:40:10|15824.72|15744.72|15825.24|15745.24|15825.24|15745.24|15824.65|15744.65|10
1727700020000|2024-09-30 12:40:20|15825.26|15745.26|15823.52|15743.52|15825.27|15745.27|15823.52|15743.52|10
1727700030000|2024-09-30 12:40:30|15823.46|15743.46|15823.05|15743.05|15823.54|15743.54|15823.02|15743.02|9
1727700040000|2024-09-30 12:40:40|15823.25|15743.25|15823.14|15743.14|15823.44|15743.44|15822.35|15742.35|9
1727700050000|2024-09-30 12:40:50|15823.12|15743.12|15822.61|15742.61|15823.25|15743.25|15822.61|15742.61|9
1727700060000|2024-09-30 12:41:00|15823.14|15743.14|15823.77|15743.77|15823.77|15743.77|15822.56|15742.56|10
1727700070000|2024-09-30 12:41:10|15823.62|15743.62|15822.74|15742.74|15823.62|15743.62|15822.7|15742.7|9
1727700080000|2024-09-30 12:41:20|15822.71|15742.71|15819.75|15739.75|15822.75|15742.75|15819.74|15739.74|10
1727700090000|2024-09-30 12:41:30|15819.61|15739.61|15818.81|15738.81|15819.73|15739.73|15818.81|15738.81|9
1727700100000|2024-09-30 12:41:40|15818.94|15738.94|15816.47|15736.47|15819.41|15739.41|15816.47|15736.47|10
1727700110000|2024-09-30 12:41:50|15816.09|15736.09|15816.55|15736.55|15816.55|15736.55|15815.97|15735.97|10
1727700120000|2024-09-30 12:42:00|15815.62|15735.62|15814.85|15734.85|15816.2|15736.2|15814.85|15734.85|8
1727700130000|2024-09-30 12:42:10|15814.82|15734.82|15813.45|15733.45|15814.82|15734.82|15813.45|15733.45|10
1727700140000|2024-09-30 12:42:20|15813.34|15733.34|15810.92|15730.92|15813.34|15733.34|15810.67|15730.67|10
1727700150000|2024-09-30 12:42:30|15811.19|15731.19|15810.33|15730.33|15811.59|15731.59|15810.33|15730.33|9
1727700160000|2024-09-30 12:42:40|15810|15730|15809.33|15729.33|15810.42|15730.42|15809.29|15729.29|8
1727700170000|2024-09-30 12:42:50|15809.62|15729.62|15809.36|15729.36|15809.62|15729.62|15808.65|15728.65|7
1727700180000|2024-09-30 12:43:00|15808.81|15728.81|15808.82|15728.82|15809.35|15729.35|15808.78|15728.78|9
1727700190000|2024-09-30 12:43:10|15809.06|15729.06|15808.56|15728.56|15809.82|15729.82|15808.35|15728.35|8
1727700200000|2024-09-30 12:43:20|15808.74|15728.74|15809.68|15729.68|15809.68|15729.68|15808.55|15728.55|10
1727700210000|2024-09-30 12:43:30|15809.46|15729.46|15809.15|15729.15|15809.73|15729.73|15808.88|15728.88|10
1727700220000|2024-09-30 12:43:40|15809.04|15729.04|15809.73|15729.73|15809.79|15729.79|15808.91|15728.91|10
1727700230000|2024-09-30 12:43:50|15809.75|15729.75|15809.63|15729.63|15809.82|15729.82|15809.63|15729.63|8
1727700240000|2024-09-30 12:44:00|15809.61|15729.61|15808.24|15728.24|15809.61|15729.61|15808.2|15728.2|8
1727700250000|2024-09-30 12:44:10|15808.53|15728.53|15807.79|15727.79|15808.53|15728.53|15807.79|15727.79|10
1727700260000|2024-09-30 12:44:20|15808.1|15728.1|15809.29|15729.29|15809.29|15729.29|15808.1|15728.1|8
1727700270000|2024-09-30 12:44:30|15809.3|15729.3|15809.34|15729.34|15809.35|15729.35|15809.26|15729.26|9
1727700280000|2024-09-30 12:44:40|15809.31|15729.31|15809.28|15729.28|15809.44|15729.44|15809.28|15729.28|10
1727700290000|2024-09-30 12:44:50|15809.3|15729.3|15809.21|15729.21|15809.69|15729.69|15808.74|15728.74|8
1727700300000|2024-09-30 12:45:00|15809.22|15729.22|15809.1|15729.1|15809.22|15729.22|15808.77|15728.77|10
1727700310000|2024-09-30 12:45:10|15808.97|15728.97|15809.75|15729.75|15809.94|15729.94|15808.8|15728.8|8
1727700320000|2024-09-30 12:45:20|15809.89|15729.89|15809.15|15729.15|15810.01|15730.01|15809.09|15729.09|10
1727700330000|2024-09-30 12:45:30|15809.19|15729.19|15812.41|15732.41|15812.41|15732.41|15808.68|15728.68|9
1727700340000|2024-09-30 12:45:40|15812.35|15732.35|15813.62|15733.62|15813.62|15733.62|15812.3|15732.3|10
1727700350000|2024-09-30 12:45:50|15813.85|15733.85|15816.08|15736.08|15816.08|15736.08|15813.85|15733.85|10
1727700360000|2024-09-30 12:46:00|15816.06|15736.06|15816.11|15736.11|15816.13|15736.13|15815.78|15735.78|10
1727700370000|2024-09-30 12:46:10|15816.15|15736.15|15821.46|15741.46|15821.46|15741.46|15816.15|15736.15|10
1727700380000|2024-09-30 12:46:20|15822.68|15742.68|15830.49|15750.49|15830.49|15750.49|15822.68|15742.68|10
1727700390000|2024-09-30 12:46:30|15830.6|15750.6|15833.82|15753.82|15833.82|15753.82|15830.6|15750.6|10
1727700400000|2024-09-30 12:46:40|15833.86|15753.86|15833.32|15753.32|15834.1|15754.1|15832.94|15752.94|10
1727700410000|2024-09-30 12:46:50|15833.34|15753.34|15834.22|15754.22|15834.91|15754.91|15833.34|15753.34|8
1727700420000|2024-09-30 12:47:00|15834.29|15754.29|15833.78|15753.78|15834.33|15754.33|15833.77|15753.77|10
1727700430000|2024-09-30 12:47:10|15834.56|15754.56|15835.11|15755.11|15835.13|15755.13|15834.56|15754.56|9
1727700440000|2024-09-30 12:47:20|15835.12|15755.12|15835.15|15755.15|15835.17|15755.17|15835.1|15755.1|9
1727700450000|2024-09-30 12:47:30|15835.18|15755.18|15836.35|15756.35|15836.9|15756.9|15835.18|15755.18|9
1727700460000|2024-09-30 12:47:40|15836.48|15756.48|15837.4|15757.4|15837.41|15757.41|15836.48|15756.48|10
1727700470000|2024-09-30 12:47:50|15837.52|15757.52|15838.27|15758.27|15838.42|15758.42|15837.52|15757.52|9
1727700480000|2024-09-30 12:48:00|15838.3|15758.3|15838.3|15758.3|15838.3|15758.3|15837.86|15757.86|9
1727700490000|2024-09-30 12:48:10|15838.31|15758.31|15839|15759|15839|15759|15838.29|15758.29|9
1727700500000|2024-09-30 12:48:20|15840.79|15760.79|15841.66|15761.66|15841.66|15761.66|15840.79|15760.79|10
1727700510000|2024-09-30 12:48:30|15842.15|15762.15|15843.6|15763.6|15843.6|15763.6|15842.15|15762.15|9
1727700520000|2024-09-30 12:48:40|15844.96|15764.96|15844.13|15764.13|15845.02|15765.02|15843.78|15763.78|9
1727700530000|2024-09-30 12:48:50|15844.17|15764.17|15846.28|15766.28|15846.28|15766.28|15844.17|15764.17|10
1727700540000|2024-09-30 12:49:00|15845.73|15765.73|15844.81|15764.81|15846.2|15766.2|15844.81|15764.81|10
1727700550000|2024-09-30 12:49:10|15844.68|15764.68|15844.27|15764.27|15844.93|15764.93|15844.27|15764.27|9
1727700560000|2024-09-30 12:49:20|15844.25|15764.25|15843.2|15763.2|15844.3|15764.3|15842.91|15762.91|10
1727700570000|2024-09-30 12:49:30|15842.73|15762.73|15844.18|15764.18|15844.18|15764.18|15842.4|15762.4|10
1727700580000|2024-09-30 12:49:40|15844.22|15764.22|15845.95|15765.95|15845.95|15765.95|15844.22|15764.22|9
1727700590000|2024-09-30 12:49:50|15846.15|15766.15|15847.54|15767.54|15847.54|15767.54|15846.07|15766.07|7
1727700600000|2024-09-30 12:50:00|15847.29|15767.29|15849.81|15769.81|15849.81|15769.81|15847.25|15767.25|7
1727700610000|2024-09-30 12:50:10|15849.79|15769.79|15852.76|15772.76|15852.76|15772.76|15849.79|15769.79|10
1727700620000|2024-09-30 12:50:20|15855.18|15775.18|15856.97|15776.97|15856.97|15776.97|15854.11|15774.11|10
1727700630000|2024-09-30 12:50:30|15856.51|15776.51|15856.82|15776.82|15856.82|15776.82|15855.8|15775.8|9
1727700640000|2024-09-30 12:50:40|15856.84|15776.84|15857.52|15777.52|15857.52|15777.52|15856.8|15776.8|10
1727700650000|2024-09-30 12:50:50|15857.53|15777.53|15856.97|15776.97|15857.55|15777.55|15856.69|15776.69|8
1727700660000|2024-09-30 12:51:00|15857.15|15777.15|15857.61|15777.61|15857.68|15777.68|15856.55|15776.55|10
1727700670000|2024-09-30 12:51:10|15860.53|15780.53|15862.58|15782.58|15862.58|15782.58|15860.23|15780.23|10
1727700680000|2024-09-30 12:51:20|15864.57|15784.57|15871.62|15791.62|15873.05|15793.05|15864.57|15784.57|10
1727700690000|2024-09-30 12:51:30|15871.56|15791.56|15874.88|15794.88|15874.88|15794.88|15870.49|15790.49|10
1727700700000|2024-09-30 12:51:40|15875.5|15795.5|15878.86|15798.86|15879.87|15799.87|15875.5|15795.5|10
1727700710000|2024-09-30 12:51:50|15879.36|15799.36|15876.22|15796.22|15879.36|15799.36|15876.21|15796.21|9
1727700720000|2024-09-30 12:52:00|15876.82|15796.82|15876.21|15796.21|15877.31|15797.31|15875.75|15795.75|9
1727700730000|2024-09-30 12:52:10|15875.65|15795.65|15878.54|15798.54|15878.54|15798.54|15875.6|15795.6|10
1727700740000|2024-09-30 12:52:20|15878.92|15798.92|15878.9|15798.9|15878.92|15798.92|15877.93|15797.93|10
1727700750000|2024-09-30 12:52:30|15878.99|15798.99|15878.91|15798.91|15880.72|15800.72|15878.91|15798.91|9
1727700760000|2024-09-30 12:52:40|15878.51|15798.51|15879.28|15799.28|15879.28|15799.28|15878.3|15798.3|10
1727700770000|2024-09-30 12:52:50|15879.27|15799.27|15877.19|15797.19|15879.27|15799.27|15876.75|15796.75|9
1727700780000|2024-09-30 12:53:00|15877.59|15797.59|15874.11|15794.11|15877.82|15797.82|15873.89|15793.89|10
1727700790000|2024-09-30 12:53:10|15874.51|15794.51|15876.21|15796.21|15876.21|15796.21|15874.51|15794.51|9
1727700800000|2024-09-30 12:53:20|15876.19|15796.19|15879.67|15799.67|15880.07|15800.07|15876.19|15796.19|10
1727700810000|2024-09-30 12:53:30|15880.22|15800.22|15879.91|15799.91|15880.41|15800.41|15879.91|15799.91|10
1727700820000|2024-09-30 12:53:40|15879.92|15799.92|15878.47|15798.47|15879.92|15799.92|15878.28|15798.28|10
1727700830000|2024-09-30 12:53:50|15879.49|15799.49|15880.75|15800.75|15880.75|15800.75|15879.49|15799.49|9
1727700840000|2024-09-30 12:54:00|15881.03|15801.03|15881.28|15801.28|15881.42|15801.42|15881.03|15801.03|10
1727700850000|2024-09-30 12:54:10|15881.3|15801.3|15880.62|15800.62|15881.32|15801.32|15880.54|15800.54|9
1727700860000|2024-09-30 12:54:20|15879.79|15799.79|15880.01|15800.01|15880.01|15800.01|15879.79|15799.79|9
1727700870000|2024-09-30 12:54:30|15880.52|15800.52|15881.65|15801.65|15881.65|15801.65|15880.41|15800.41|9
1727700880000|2024-09-30 12:54:40|15881.63|15801.63|15880.79|15800.79|15881.63|15801.63|15880.56|15800.56|9
1727700890000|2024-09-30 12:54:50|15880.78|15800.78|15880.18|15800.18|15880.79|15800.79|15880.18|15800.18|10
1727700900000|2024-09-30 12:55:00|15880.04|15800.04|15879.1|15799.1|15880.04|15800.04|15879.04|15799.04|9
1727700910000|2024-09-30 12:55:10|15878.5|15798.5|15877.74|15797.74|15878.5|15798.5|15877.74|15797.74|10
1727700920000|2024-09-30 12:55:20|15877.93|15797.93|15877.78|15797.78|15877.98|15797.98|15877.57|15797.57|8
1727700930000|2024-09-30 12:55:30|15878.17|15798.17|15878.81|15798.81|15879.04|15799.04|15878.17|15798.17|10
1727700940000|2024-09-30 12:55:40|15878.41|15798.41|15878.1|15798.1|15878.41|15798.41|15877.87|15797.87|7
1727700950000|2024-09-30 12:55:50|15878.11|15798.11|15878.25|15798.25|15878.29|15798.29|15878.08|15798.08|7
1727700960000|2024-09-30 12:56:00|15878.23|15798.23|15877.05|15797.05|15878.23|15798.23|15877.04|15797.04|10
1727700970000|2024-09-30 12:56:10|15876.85|15796.85|15876.06|15796.06|15876.92|15796.92|15876.06|15796.06|8
1727700980000|2024-09-30 12:56:20|15876.45|15796.45|15877.88|15797.88|15877.88|15797.88|15876.3|15796.3|9
1727700990000|2024-09-30 12:56:30|15878.18|15798.18|15878.24|15798.24|15879.08|15799.08|15878.18|15798.18|8
1727701000000|2024-09-30 12:56:40|15878.26|15798.26|15877.53|15797.53|15878.26|15798.26|15876.94|15796.94|7
1727701010000|2024-09-30 12:56:50|15877.28|15797.28|15877.75|15797.75|15877.75|15797.75|15877.28|15797.28|9
1727701020000|2024-09-30 12:57:00|15878.35|15798.35|15878.32|15798.32|15878.49|15798.49|15878.25|15798.25|8
1727701030000|2024-09-30 12:57:10|15878.36|15798.36|15877.58|15797.58|15878.53|15798.53|15877.58|15797.58|7
1727701040000|2024-09-30 12:57:20|15875.65|15795.65|15869.2|15789.2|15875.68|15795.68|15869.14|15789.14|10
1727701050000|2024-09-30 12:57:30|15869.13|15789.13|15870.1|15790.1|15870.23|15790.23|15868.98|15788.98|8
1727701060000|2024-09-30 12:57:40|15870.02|15790.02|15870.58|15790.58|15870.58|15790.58|15869.87|15789.87|10
1727701070000|2024-09-30 12:57:50|15870.71|15790.71|15872.11|15792.11|15872.11|15792.11|15870.71|15790.71|9
1727701080000|2024-09-30 12:58:00|15872.12|15792.12|15872.4|15792.4|15873.9|15793.9|15871.94|15791.94|10
1727701090000|2024-09-30 12:58:10|15872.39|15792.39|15870.07|15790.07|15872.39|15792.39|15870.06|15790.06|10
1727701100000|2024-09-30 12:58:20|15870.48|15790.48|15871.23|15791.23|15871.28|15791.28|15870.44|15790.44|8
1727701110000|2024-09-30 12:58:30|15868.89|15788.89|15866.17|15786.17|15868.89|15788.89|15866.17|15786.17|10
1727701120000|2024-09-30 12:58:40|15866.16|15786.16|15865.83|15785.83|15866.16|15786.16|15865.81|15785.81|5
1727701130000|2024-09-30 12:58:50|15865.84|15785.84|15865.36|15785.36|15865.84|15785.84|15865.36|15785.36|10
1727701140000|2024-09-30 12:59:00|15865.64|15785.64|15866.63|15786.63|15866.63|15786.63|15865.64|15785.64|8
1727701150000|2024-09-30 12:59:10|15868.36|15788.36|15870.85|15790.85|15870.85|15790.85|15868.36|15788.36|9
1727701160000|2024-09-30 12:59:20|15871.2|15791.2|15870.34|15790.34|15871.2|15791.2|15869.63|15789.63|10
1727701170000|2024-09-30 12:59:30|15870.36|15790.36|15870.4|15790.4|15870.49|15790.49|15869.55|15789.55|8
1727701180000|2024-09-30 12:59:40|15870.36|15790.36|15870.19|15790.19|15870.36|15790.36|15869.75|15789.75|8
1727701190000|2024-09-30 12:59:50|15870.16|15790.16|15869.84|15789.84|15870.16|15790.16|15869.66|15789.66|9
1727701200000|2024-09-30 13:00:00|15869.88|15789.88|15870.02|15790.02|15870.43|15790.43|15869.88|15789.88|10
1727701210000|2024-09-30 13:00:10|15870.04|15790.04|15869.79|15789.79|15870.35|15790.35|15869.79|15789.79|8
1727701220000|2024-09-30 13:00:20|15868.99|15788.99|15865.54|15785.54|15868.99|15788.99|15865.54|15785.54|9
1727701230000|2024-09-30 13:00:30|15864.89|15784.89|15865.96|15785.96|15866.25|15786.25|15864.51|15784.51|10
1727701240000|2024-09-30 13:00:40|15866.16|15786.16|15868.27|15788.27|15868.27|15788.27|15866.16|15786.16|8
1727701250000|2024-09-30 13:00:50|15868.28|15788.28|15866.5|15786.5|15868.29|15788.29|15866.21|15786.21|10
1727701260000|2024-09-30 13:01:00|15866.52|15786.52|15867.51|15787.51|15867.51|15787.51|15866.33|15786.33|9
1727701270000|2024-09-30 13:01:10|15867.49|15787.49|15866.36|15786.36|15867.49|15787.49|15866.36|15786.36|8
1727701280000|2024-09-30 13:01:20|15866.52|15786.52|15866.14|15786.14|15866.61|15786.61|15865.75|15785.75|10
1727701290000|2024-09-30 13:01:30|15866.36|15786.36|15868.01|15788.01|15868.01|15788.01|15866.18|15786.18|10
1727701300000|2024-09-30 13:01:40|15868.17|15788.17|15868.76|15788.76|15869.01|15789.01|15868.17|15788.17|9
1727701310000|2024-09-30 13:01:50|15868.27|15788.27|15868.65|15788.65|15868.65|15788.65|15867.91|15787.91|9
1727701320000|2024-09-30 13:02:00|15868.63|15788.63|15870.42|15790.42|15870.42|15790.42|15868.53|15788.53|9
1727701330000|2024-09-30 13:02:10|15870.79|15790.79|15873.02|15793.02|15873.12|15793.12|15870.79|15790.79|9
1727701340000|2024-09-30 13:02:20|15874.67|15794.67|15877.3|15797.3|15877.3|15797.3|15874.67|15794.67|9
1727701350000|2024-09-30 13:02:30|15877.28|15797.28|15877.67|15797.67|15877.72|15797.72|15877.01|15797.01|9
1727701360000|2024-09-30 13:02:40|15877.42|15797.42|15877.04|15797.04|15877.42|15797.42|15877.03|15797.03|10
1727701370000|2024-09-30 13:02:50|15877.27|15797.27|15876.04|15796.04|15877.27|15797.27|15875.43|15795.43|10
1727701380000|2024-09-30 13:03:00|15875.13|15795.13|15875.2|15795.2|15875.2|15795.2|15874.38|15794.38|10
1727701390000|2024-09-30 13:03:10|15875.34|15795.34|15876.91|15796.91|15876.91|15796.91|15875.34|15795.34|8
1727701400000|2024-09-30 13:03:20|15876.68|15796.68|15880.55|15800.55|15880.55|15800.55|15876.65|15796.65|9
1727701410000|2024-09-30 13:03:30|15880.58|15800.58|15883.66|15803.66|15883.66|15803.66|15880.58|15800.58|10
1727701420000|2024-09-30 13:03:40|15883.64|15803.64|15885.72|15805.72|15885.77|15805.77|15883.64|15803.64|10
1727701430000|2024-09-30 13:03:50|15886.98|15806.98|15886.86|15806.86|15886.98|15806.98|15885.71|15805.71|10
1727701440000|2024-09-30 13:04:00|15887.46|15807.46|15890.32|15810.32|15890.32|15810.32|15887.46|15807.46|8
1727701450000|2024-09-30 13:04:10|15891.37|15811.37|15890.82|15810.82|15891.37|15811.37|15890.11|15810.11|9
1727701460000|2024-09-30 13:04:20|15891.77|15811.77|15891.46|15811.46|15892.35|15812.35|15891.27|15811.27|9
1727701470000|2024-09-30 13:04:30|15891.26|15811.26|15891.26|15811.26|15891.36|15811.36|15890.17|15810.17|10
1727701480000|2024-09-30 13:04:40|15890.6|15810.6|15890.39|15810.39|15890.78|15810.78|15889.91|15809.91|9
1727701490000|2024-09-30 13:04:50|15889.33|15809.33|15888.17|15808.17|15889.86|15809.86|15887.88|15807.88|9
1727701500000|2024-09-30 13:05:00|15888.14|15808.14|15887.07|15807.07|15888.14|15808.14|15885.77|15805.77|9
1727701510000|2024-09-30 13:05:10|15887.21|15807.21|15887.77|15807.77|15887.88|15807.88|15886.5|15806.5|10
1727701520000|2024-09-30 13:05:20|15887.82|15807.82|15886.49|15806.49|15888.68|15808.68|15886.49|15806.49|8
1727701530000|2024-09-30 13:05:30|15886.43|15806.43|15885.35|15805.35|15887.45|15807.45|15885.35|15805.35|10
1727701540000|2024-09-30 13:05:40|15885.31|15805.31|15882.94|15802.94|15885.31|15805.31|15882.94|15802.94|9
1727701550000|2024-09-30 13:05:50|15882.93|15802.93|15881.31|15801.31|15882.93|15802.93|15880.99|15800.99|9
1727701560000|2024-09-30 13:06:00|15881.16|15801.16|15878.67|15798.67|15881.16|15801.16|15878.67|15798.67|10
1727701570000|2024-09-30 13:06:10|15878.69|15798.69|15876.43|15796.43|15878.89|15798.89|15876.43|15796.43|9
1727701580000|2024-09-30 13:06:20|15875.23|15795.23|15877.41|15797.41|15877.41|15797.41|15875.23|15795.23|10
1727701590000|2024-09-30 13:06:30|15876.93|15796.93|15876.43|15796.43|15877.53|15797.53|15876.01|15796.01|9
1727701600000|2024-09-30 13:06:40|15876.08|15796.08|15872.65|15792.65|15876.08|15796.08|15872.65|15792.65|10
1727701610000|2024-09-30 13:06:50|15872.51|15792.51|15868.78|15788.78|15872.51|15792.51|15868.31|15788.31|9
1727701620000|2024-09-30 13:07:00|15868.21|15788.21|15865.87|15785.87|15868.94|15788.94|15865.86|15785.86|9
1727701630000|2024-09-30 13:07:10|15865.88|15785.88|15863.68|15783.68|15865.88|15785.88|15863.6|15783.6|8
1727701640000|2024-09-30 13:07:20|15864.02|15784.02|15865.59|15785.59|15865.59|15785.59|15863.25|15783.25|10
1727701650000|2024-09-30 13:07:30|15865.61|15785.61|15865.27|15785.27|15866.6|15786.6|15865.21|15785.21|7
1727701660000|2024-09-30 13:07:40|15865.16|15785.16|15865.72|15785.72|15865.72|15785.72|15864.95|15784.95|10
1727701670000|2024-09-30 13:07:50|15865.73|15785.73|15864.03|15784.03|15865.76|15785.76|15863.61|15783.61|9
1727701680000|2024-09-30 13:08:00|15863.56|15783.56|15861.42|15781.42|15863.9|15783.9|15861.42|15781.42|10
1727701690000|2024-09-30 13:08:10|15861.29|15781.29|15859.91|15779.91|15861.64|15781.64|15859.91|15779.91|10
1727701700000|2024-09-30 13:08:20|15858.48|15778.48|15859.27|15779.27|15859.27|15779.27|15858.46|15778.46|8
1727701710000|2024-09-30 13:08:30|15859.32|15779.32|15859.57|15779.57|15859.72|15779.72|15859.21|15779.21|8
1727701720000|2024-09-30 13:08:40|15859.8|15779.8|15858.38|15778.38|15859.8|15779.8|15857.78|15777.78|10
1727701730000|2024-09-30 13:08:50|15858.46|15778.46|15857.51|15777.51|15858.46|15778.46|15857.51|15777.51|8
1727701740000|2024-09-30 13:09:00|15857.35|15777.35|15857.98|15777.98|15857.98|15777.98|15856.74|15776.74|10
1727701750000|2024-09-30 13:09:10|15858.07|15778.07|15860.61|15780.61|15860.94|15780.94|15858.07|15778.07|10
1727701760000|2024-09-30 13:09:20|15860.83|15780.83|15860.12|15780.12|15860.83|15780.83|15860.12|15780.12|9
1727701770000|2024-09-30 13:09:30|15859.91|15779.91|15862.19|15782.19|15862.19|15782.19|15859.91|15779.91|9
1727701780000|2024-09-30 13:09:40|15861.93|15781.93|15861.94|15781.94|15861.94|15781.94|15861.22|15781.22|10
1727701790000|2024-09-30 13:09:50|15861.86|15781.86|15864.06|15784.06|15864.06|15784.06|15861.21|15781.21|10
1727701800000|2024-09-30 13:10:00|15864.08|15784.08|15864.92|15784.92|15865.29|15785.29|15864.08|15784.08|10
1727701810000|2024-09-30 13:10:10|15864.73|15784.73|15863.01|15783.01|15864.73|15784.73|15862.89|15782.89|10
1727701820000|2024-09-30 13:10:20|15863.58|15783.58|15867.78|15787.78|15867.78|15787.78|15863.55|15783.55|10
1727701830000|2024-09-30 13:10:30|15868.31|15788.31|15871.93|15791.93|15871.93|15791.93|15868.31|15788.31|8
1727701840000|2024-09-30 13:10:40|15872.07|15792.07|15877.37|15797.37|15877.54|15797.54|15872.07|15792.07|8
1727701850000|2024-09-30 13:10:50|15877.39|15797.39|15877.47|15797.47|15877.53|15797.53|15876.82|15796.82|10
1727701860000|2024-09-30 13:11:00|15877.51|15797.51|15878.27|15798.27|15878.28|15798.28|15876.84|15796.84|8
1727701870000|2024-09-30 13:11:10|15877.95|15797.95|15877.63|15797.63|15878.21|15798.21|15877.38|15797.38|9
1727701880000|2024-09-30 13:11:20|15877.34|15797.34|15876.75|15796.75|15877.39|15797.39|15876.75|15796.75|9
1727701890000|2024-09-30 13:11:30|15876.74|15796.74|15877.01|15797.01|15877.41|15797.41|15876.57|15796.57|9
1727701900000|2024-09-30 13:11:40|15876.75|15796.75|15876.48|15796.48|15876.91|15796.91|15875.75|15795.75|10
1727701910000|2024-09-30 13:11:50|15876.49|15796.49|15877.51|15797.51|15877.72|15797.72|15876.49|15796.49|7
1727701920000|2024-09-30 13:12:00|15878.39|15798.39|15880.12|15800.12|15880.46|15800.46|15878.39|15798.39|7
1727701930000|2024-09-30 13:12:10|15880.37|15800.37|15879.73|15799.73|15880.43|15800.43|15879.73|15799.73|9
1727701940000|2024-09-30 13:12:20|15879.53|15799.53|15880.99|15800.99|15880.99|15800.99|15879.05|15799.05|10
1727701950000|2024-09-30 13:12:30|15881|15801|15880.96|15800.96|15881.52|15801.52|15880.96|15800.96|5
1727701960000|2024-09-30 13:12:40|15881.13|15801.13|15881.17|15801.17|15881.52|15801.52|15881.13|15801.13|10
1727701970000|2024-09-30 13:12:50|15881.21|15801.21|15883.9|15803.9|15883.9|15803.9|15881.19|15801.19|9
1727701980000|2024-09-30 13:13:00|15884.03|15804.03|15884.3|15804.3|15884.36|15804.36|15884.03|15804.03|8
1727701990000|2024-09-30 13:13:10|15884.31|15804.31|15885.49|15805.49|15886.07|15806.07|15884.31|15804.31|9
1727702000000|2024-09-30 13:13:20|15885.73|15805.73|15886.32|15806.32|15886.39|15806.39|15885.73|15805.73|10
1727702010000|2024-09-30 13:13:30|15886.69|15806.69|15886.6|15806.6|15887.05|15807.05|15885.64|15805.64|9
1727702020000|2024-09-30 13:13:40|15887.43|15807.43|15887.17|15807.17|15887.43|15807.43|15887.03|15807.03|10
1727702030000|2024-09-30 13:13:50|15887.19|15807.19|15886.46|15806.46|15887.19|15807.19|15886.34|15806.34|9
1727702040000|2024-09-30 13:14:00|15886.47|15806.47|15885.96|15805.96|15886.47|15806.47|15885.87|15805.87|10
1727702050000|2024-09-30 13:14:10|15885.98|15805.98|15885.89|15805.89|15886|15806|15885.62|15805.62|10
1727702060000|2024-09-30 13:14:20|15885.84|15805.84|15886.12|15806.12|15886.12|15806.12|15885.81|15805.81|9
1727702070000|2024-09-30 13:14:30|15886.08|15806.08|15885.98|15805.98|15886.18|15806.18|15885.98|15805.98|6
1727702080000|2024-09-30 13:14:40|15886.22|15806.22|15886.63|15806.63|15886.63|15806.63|15886.22|15806.22|8
1727702090000|2024-09-30 13:14:50|15886.55|15806.55|15886.89|15806.89|15886.89|15806.89|15886.52|15806.52|4
1727702100000|2024-09-30 13:15:00|15886.91|15806.91|15886.1|15806.1|15886.91|15806.91|15885.94|15805.94|8
1727702110000|2024-09-30 13:15:10|15885.93|15805.93|15884.35|15804.35|15885.94|15805.94|15884.35|15804.35|9
1727702120000|2024-09-30 13:15:20|15885.66|15805.66|15885.06|15805.06|15885.68|15805.68|15885|15805|10
1727702130000|2024-09-30 13:15:30|15884.4|15804.4|15883.82|15803.82|15884.46|15804.46|15883.67|15803.67|8
1727702140000|2024-09-30 13:15:40|15884.13|15804.13|15884.03|15804.03|15884.23|15804.23|15883.73|15803.73|8
1727702150000|2024-09-30 13:15:50|15884.02|15804.02|15885.54|15805.54|15885.54|15805.54|15884.02|15804.02|7
1727702160000|2024-09-30 13:16:00|15885.62|15805.62|15886.16|15806.16|15886.16|15806.16|15885.62|15805.62|7
1727702170000|2024-09-30 13:16:10|15886.14|15806.14|15885.9|15805.9|15886.28|15806.28|15885.89|15805.89|9
1727702180000|2024-09-30 13:16:20|15885.88|15805.88|15886.06|15806.06|15886.08|15806.08|15885.88|15805.88|9
1727702190000|2024-09-30 13:16:30|15886.05|15806.05|15890.85|15810.85|15890.92|15810.92|15886.05|15806.05|10
1727702200000|2024-09-30 13:16:40|15890.41|15810.41|15889.2|15809.2|15890.41|15810.41|15889.2|15809.2|9
1727702210000|2024-09-30 13:16:50|15889.33|15809.33|15888.86|15808.86|15889.33|15809.33|15888.64|15808.64|9
1727702220000|2024-09-30 13:17:00|15888.83|15808.83|15887.83|15807.83|15888.83|15808.83|15887.81|15807.81|9
1727702230000|2024-09-30 13:17:10|15886.97|15806.97|15886.54|15806.54|15887.34|15807.34|15886.5|15806.5|9
1727702240000|2024-09-30 13:17:20|15886.01|15806.01|15884.47|15804.47|15886.05|15806.05|15884.47|15804.47|8
1727702250000|2024-09-30 13:17:30|15884.46|15804.46|15884.48|15804.48|15884.49|15804.49|15884.22|15804.22|6
1727702260000|2024-09-30 13:17:40|15884.49|15804.49|15885.31|15805.31|15885.32|15805.32|15884.49|15804.49|5
1727702270000|2024-09-30 13:17:50|15885.3|15805.3|15884.98|15804.98|15885.94|15805.94|15884.98|15804.98|9
1727702280000|2024-09-30 13:18:00|15884.51|15804.51|15885.97|15805.97|15886.16|15806.16|15884.51|15804.51|9
1727702290000|2024-09-30 13:18:10|15886.31|15806.31|15888.04|15808.04|15888.4|15808.4|15886.31|15806.31|10
1727702300000|2024-09-30 13:18:20|15888.12|15808.12|15888.83|15808.83|15888.83|15808.83|15888.12|15808.12|10
1727702310000|2024-09-30 13:18:30|15889.37|15809.37|15892.45|15812.45|15892.79|15812.79|15889.37|15809.37|8
1727702320000|2024-09-30 13:18:40|15892.46|15812.46|15892.01|15812.01|15893.76|15813.76|15892.01|15812.01|8
1727702330000|2024-09-30 13:18:50|15892.19|15812.19|15891.57|15811.57|15892.25|15812.25|15891.32|15811.32|9
1727702340000|2024-09-30 13:19:00|15891.55|15811.55|15892.9|15812.9|15892.9|15812.9|15891.55|15811.55|9
1727702350000|2024-09-30 13:19:10|15892.93|15812.93|15894.13|15814.13|15895.28|15815.28|15892.93|15812.93|10
1727702360000|2024-09-30 13:19:20|15894.08|15814.08|15892.74|15812.74|15894.08|15814.08|15892.58|15812.58|10
1727702370000|2024-09-30 13:19:30|15892.6|15812.6|15894.16|15814.16|15894.16|15814.16|15892.6|15812.6|9
1727702380000|2024-09-30 13:19:40|15894.15|15814.15|15894.6|15814.6|15894.6|15814.6|15893.77|15813.77|10
1727702390000|2024-09-30 13:19:50|15895.12|15815.12|15894.74|15814.74|15895.12|15815.12|15894.28|15814.28|9
1727702400000|2024-09-30 13:20:00|15894.99|15814.99|15895.25|15815.25|15896.19|15816.19|15894.99|15814.99|9
1727702410000|2024-09-30 13:20:10|15895.24|15815.24|15891.59|15811.59|15895.24|15815.24|15891.59|15811.59|10
1727702420000|2024-09-30 13:20:20|15891.58|15811.58|15889.23|15809.23|15891.58|15811.58|15889.13|15809.13|10
1727702430000|2024-09-30 13:20:30|15889.29|15809.29|15885.77|15805.77|15889.29|15809.29|15885.53|15805.53|10
1727702440000|2024-09-30 13:20:40|15885.82|15805.82|15885.37|15805.37|15886.72|15806.72|15885.37|15805.37|9
1727702450000|2024-09-30 13:20:50|15885.08|15805.08|15881.86|15801.86|15885.08|15805.08|15881.86|15801.86|9
1727702460000|2024-09-30 13:21:00|15881.52|15801.52|15881.95|15801.95|15882.68|15802.68|15881.52|15801.52|10
1727702470000|2024-09-30 13:21:10|15881.98|15801.98|15881.15|15801.15|15882.63|15802.63|15881.15|15801.15|9
1727702480000|2024-09-30 13:21:20|15881.52|15801.52|15881.58|15801.58|15881.78|15801.78|15881.52|15801.52|9
1727702490000|2024-09-30 13:21:30|15881.87|15801.87|15881.45|15801.45|15882.64|15802.64|15881.45|15801.45|10
1727702500000|2024-09-30 13:21:40|15881.39|15801.39|15878.83|15798.83|15881.39|15801.39|15878.72|15798.72|9
1727702510000|2024-09-30 13:21:50|15878.82|15798.82|15878.77|15798.77|15878.83|15798.83|15877.93|15797.93|10
1727702520000|2024-09-30 13:22:00|15878.74|15798.74|15879.99|15799.99|15880.09|15800.09|15878.74|15798.74|8
1727702530000|2024-09-30 13:22:10|15880.01|15800.01|15881.01|15801.01|15881.67|15801.67|15880.01|15800.01|8
1727702540000|2024-09-30 13:22:20|15881|15801|15880.99|15800.99|15881.04|15801.04|15880.99|15800.99|8
1727702550000|2024-09-30 13:22:30|15880.96|15800.96|15880.47|15800.47|15880.99|15800.99|15880.44|15800.44|7
1727702560000|2024-09-30 13:22:40|15880.14|15800.14|15880.15|15800.15|15880.15|15800.15|15879.99|15799.99|10
1727702570000|2024-09-30 13:22:50|15880.14|15800.14|15882.48|15802.48|15882.48|15802.48|15880.14|15800.14|8
1727702580000|2024-09-30 13:23:00|15882.55|15802.55|15886.54|15806.54|15886.67|15806.67|15882.55|15802.55|10
1727702590000|2024-09-30 13:23:10|15886.7|15806.7|15885.31|15805.31|15886.93|15806.93|15885.31|15805.31|10
1727702600000|2024-09-30 13:23:20|15885.16|15805.16|15887.05|15807.05|15887.05|15807.05|15885.16|15805.16|10
1727702610000|2024-09-30 13:23:30|15886.96|15806.96|15886.91|15806.91|15887.09|15807.09|15886.54|15806.54|9
1727702620000|2024-09-30 13:23:40|15886.69|15806.69|15884.71|15804.71|15886.69|15806.69|15884.39|15804.39|8
1727702630000|2024-09-30 13:23:50|15883.84|15803.84|15884.65|15804.65|15885.07|15805.07|15883.84|15803.84|9
1727702640000|2024-09-30 13:24:00|15884.4|15804.4|15880.88|15800.88|15884.4|15804.4|15880.88|15800.88|10
1727702650000|2024-09-30 13:24:10|15881.37|15801.37|15879.71|15799.71|15881.37|15801.37|15879.71|15799.71|9
1727702660000|2024-09-30 13:24:20|15879.7|15799.7|15879.24|15799.24|15879.74|15799.74|15879.08|15799.08|10
1727702670000|2024-09-30 13:24:30|15879.16|15799.16|15878.98|15798.98|15879.16|15799.16|15878.98|15798.98|7
1727702680000|2024-09-30 13:24:40|15878.99|15798.99|15880.1|15800.1|15880.13|15800.13|15878.99|15798.99|8
1727702690000|2024-09-30 13:24:50|15880.09|15800.09|15879.4|15799.4|15880.1|15800.1|15879.4|15799.4|9
1727702700000|2024-09-30 13:25:00|15879.23|15799.23|15881.32|15801.32|15881.32|15801.32|15879.23|15799.23|10
1727702710000|2024-09-30 13:25:10|15881.63|15801.63|15882.24|15802.24|15882.32|15802.32|15881.57|15801.57|10
1727702720000|2024-09-30 13:25:20|15882.42|15802.42|15882.95|15802.95|15882.95|15802.95|15882.42|15802.42|9
1727702730000|2024-09-30 13:25:30|15882.6|15802.6|15881.59|15801.59|15882.6|15802.6|15881.59|15801.59|8
1727702740000|2024-09-30 13:25:40|15881.52|15801.52|15881.73|15801.73|15881.73|15801.73|15880.38|15800.38|9
1727702750000|2024-09-30 13:25:50|15881.77|15801.77|15882.09|15802.09|15882.09|15802.09|15881.09|15801.09|9
1727702760000|2024-09-30 13:26:00|15880.5|15800.5|15873.55|15793.55|15880.5|15800.5|15873.55|15793.55|9
1727702770000|2024-09-30 13:26:10|15872.68|15792.68|15870.5|15790.5|15872.68|15792.68|15870.5|15790.5|10
1727702780000|2024-09-30 13:26:20|15869.63|15789.63|15867.64|15787.64|15869.63|15789.63|15867.64|15787.64|10
1727702790000|2024-09-30 13:26:30|15866.86|15786.86|15867.29|15787.29|15867.62|15787.62|15866.86|15786.86|9
1727702800000|2024-09-30 13:26:40|15867.28|15787.28|15867.99|15787.99|15868|15788|15867.15|15787.15|9
1727702810000|2024-09-30 13:26:50|15867.65|15787.65|15866.78|15786.78|15867.75|15787.75|15866.78|15786.78|9
1727702820000|2024-09-30 13:27:00|15866.79|15786.79|15865.6|15785.6|15866.79|15786.79|15865.6|15785.6|10
1727702830000|2024-09-30 13:27:10|15865.56|15785.56|15865.61|15785.61|15865.61|15785.61|15865.04|15785.04|10
1727702840000|2024-09-30 13:27:20|15865.91|15785.91|15866.13|15786.13|15866.22|15786.22|15865.5|15785.5|9
1727702850000|2024-09-30 13:27:30|15866.15|15786.15|15864.9|15784.9|15866.24|15786.24|15864.9|15784.9|8
1727702860000|2024-09-30 13:27:40|15865.44|15785.44|15864.85|15784.85|15865.66|15785.66|15864.82|15784.82|8
1727702870000|2024-09-30 13:27:50|15864.37|15784.37|15862.62|15782.62|15864.73|15784.73|15862.62|15782.62|7
1727702880000|2024-09-30 13:28:00|15863.12|15783.12|15863.31|15783.31|15863.57|15783.57|15861.91|15781.91|9
1727702890000|2024-09-30 13:28:10|15863.14|15783.14|15863.13|15783.13|15863.23|15783.23|15863.08|15783.08|10
1727702900000|2024-09-30 13:28:20|15862.92|15782.92|15861.18|15781.18|15862.92|15782.92|15861.04|15781.04|10
1727702910000|2024-09-30 13:28:30|15861.15|15781.15|15861.08|15781.08|15861.45|15781.45|15860.82|15780.82|9
1727702920000|2024-09-30 13:28:40|15860.87|15780.87|15856.21|15776.21|15860.91|15780.91|15855.03|15775.03|10
1727702930000|2024-09-30 13:28:50|15856.26|15776.26|15857.23|15777.23|15857.69|15777.69|15856.26|15776.26|10
1727702940000|2024-09-30 13:29:00|15857.13|15777.13|15857.28|15777.28|15857.28|15777.28|15856.29|15776.29|9
1727702950000|2024-09-30 13:29:10|15857.27|15777.27|15857.15|15777.15|15857.76|15777.76|15857.15|15777.15|7
1727702960000|2024-09-30 13:29:20|15857.36|15777.36|15856.82|15776.82|15857.59|15777.59|15856.81|15776.81|9
1727702970000|2024-09-30 13:29:30|15856.77|15776.77|15856.5|15776.5|15856.77|15776.77|15856.35|15776.35|8
1727702980000|2024-09-30 13:29:40|15856.49|15776.49|15856.33|15776.33|15856.5|15776.5|15856.33|15776.33|8
1727702990000|2024-09-30 13:29:50|15855.84|15775.84|15856.55|15776.55|15856.7|15776.7|15855.52|15775.52|8
1727703000000|2024-09-30 13:30:00|15856.54|15776.54|15855.35|15775.35|15858.07|15778.07|15855.35|15775.35|10
1727703010000|2024-09-30 13:30:10|15855.08|15775.08|15850.53|15770.53|15855.08|15775.08|15850.39|15770.39|9
1727703020000|2024-09-30 13:30:20|15850.15|15770.15|15850.57|15770.57|15851.08|15771.08|15849.78|15769.78|10
1727703030000|2024-09-30 13:30:30|15851.28|15771.28|15851.26|15771.26|15851.58|15771.58|15850.81|15770.81|10
1727703040000|2024-09-30 13:30:40|15851.84|15771.84|15847.12|15767.12|15851.99|15771.99|15846.89|15766.89|10
1727703050000|2024-09-30 13:30:50|15845.16|15765.16|15843.87|15763.87|15845.23|15765.23|15843.84|15763.84|10
1727703060000|2024-09-30 13:31:00|15843.83|15763.83|15848.14|15768.14|15848.14|15768.14|15843.7|15763.7|10
1727703070000|2024-09-30 13:31:10|15847.42|15767.42|15846.19|15766.19|15847.42|15767.42|15845.47|15765.47|9
1727703080000|2024-09-30 13:31:20|15844.91|15764.91|15848.71|15768.71|15848.71|15768.71|15844.91|15764.91|9
1727703090000|2024-09-30 13:31:30|15848.72|15768.72|15848.25|15768.25|15849.09|15769.09|15847.98|15767.98|10
1727703100000|2024-09-30 13:31:40|15848.29|15768.29|15853.9|15773.9|15853.9|15773.9|15848.1|15768.1|9
1727703110000|2024-09-30 13:31:50|15854.35|15774.35|15857.21|15777.21|15857.21|15777.21|15854.35|15774.35|10
1727703120000|2024-09-30 13:32:00|15858.27|15778.27|15859.06|15779.06|15859.44|15779.44|15858.27|15778.27|9
1727703130000|2024-09-30 13:32:10|15859.07|15779.07|15861.72|15781.72|15862.22|15782.22|15858.69|15778.69|9
1727703140000|2024-09-30 13:32:20|15862.09|15782.09|15862.66|15782.66|15862.66|15782.66|15861.48|15781.48|10
1727703150000|2024-09-30 13:32:30|15862.99|15782.99|15863.69|15783.69|15864.25|15784.25|15862.99|15782.99|10
1727703160000|2024-09-30 13:32:40|15864.17|15784.17|15862.58|15782.58|15864.49|15784.49|15862.58|15782.58|10
1727703170000|2024-09-30 13:32:50|15862.61|15782.61|15864.83|15784.83|15864.83|15784.83|15862.49|15782.49|7
1727703180000|2024-09-30 13:33:00|15864.81|15784.81|15860.35|15780.35|15865.41|15785.41|15859.96|15779.96|10
1727703190000|2024-09-30 13:33:10|15860.22|15780.22|15860.21|15780.21|15861.09|15781.09|15859.83|15779.83|9
1727703200000|2024-09-30 13:33:20|15860.25|15780.25|15863.72|15783.72|15863.72|15783.72|15859.86|15779.86|10
1727703210000|2024-09-30 13:33:30|15863.71|15783.71|15861.79|15781.79|15863.71|15783.71|15861.6|15781.6|10
1727703220000|2024-09-30 13:33:40|15864.08|15784.08|15862.56|15782.56|15864.08|15784.08|15862.02|15782.02|10
1727703230000|2024-09-30 13:33:50|15862.5|15782.5|15861.6|15781.6|15863.09|15783.09|15861.6|15781.6|9
1727703240000|2024-09-30 13:34:00|15861.37|15781.37|15860.81|15780.81|15861.37|15781.37|15860.03|15780.03|10
1727703250000|2024-09-30 13:34:10|15860.8|15780.8|15859.76|15779.76|15860.89|15780.89|15859.23|15779.23|10
1727703260000|2024-09-30 13:34:20|15861.39|15781.39|15864.48|15784.48|15864.79|15784.79|15861.21|15781.21|10
1727703270000|2024-09-30 13:34:30|15864.8|15784.8|15865.92|15785.92|15865.92|15785.92|15864.44|15784.44|10
1727703280000|2024-09-30 13:34:40|15865.37|15785.37|15865.09|15785.09|15865.68|15785.68|15864.96|15784.96|10
1727703290000|2024-09-30 13:34:50|15865.44|15785.44|15865.51|15785.51|15865.86|15785.86|15865.44|15785.44|6
1727703300000|2024-09-30 13:35:00|15865.53|15785.53|15865.85|15785.85|15868.04|15788.04|15865.34|15785.34|9
1727703310000|2024-09-30 13:35:10|15867.41|15787.41|15869.49|15789.49|15869.49|15789.49|15866.93|15786.93|10
1727703320000|2024-09-30 13:35:20|15869.76|15789.76|15870.59|15790.59|15870.64|15790.64|15869.76|15789.76|10
1727703330000|2024-09-30 13:35:30|15870.33|15790.33|15869.6|15789.6|15870.35|15790.35|15868.8|15788.8|10
1727703340000|2024-09-30 13:35:40|15870.18|15790.18|15868.62|15788.62|15870.5|15790.5|15868.04|15788.04|10
1727703350000|2024-09-30 13:35:50|15868.78|15788.78|15866.21|15786.21|15868.78|15788.78|15866.21|15786.21|9
1727703360000|2024-09-30 13:36:00|15866.16|15786.16|15866.61|15786.61|15866.87|15786.87|15865.98|15785.98|10
1727703370000|2024-09-30 13:36:10|15866.55|15786.55|15865.83|15785.83|15866.55|15786.55|15865.45|15785.45|7
1727703380000|2024-09-30 13:36:20|15865.64|15785.64|15865.08|15785.08|15866.5|15786.5|15865.07|15785.07|10
1727703390000|2024-09-30 13:36:30|15865.15|15785.15|15864.1|15784.1|15865.15|15785.15|15863.66|15783.66|9
1727703400000|2024-09-30 13:36:40|15864.17|15784.17|15866.31|15786.31|15866.43|15786.43|15863.8|15783.8|8
1727703410000|2024-09-30 13:36:50|15866.28|15786.28|15866.18|15786.18|15866.28|15786.28|15866.08|15786.08|9
1727703420000|2024-09-30 13:37:00|15867.8|15787.8|15868.96|15788.96|15868.96|15788.96|15867.24|15787.24|10
1727703430000|2024-09-30 13:37:10|15869.21|15789.21|15869.79|15789.79|15869.79|15789.79|15869.07|15789.07|6
1727703440000|2024-09-30 13:37:20|15869.81|15789.81|15873.17|15793.17|15873.17|15793.17|15869.81|15789.81|10
1727703450000|2024-09-30 13:37:30|15873.57|15793.57|15872.09|15792.09|15873.61|15793.61|15872.09|15792.09|9
1727703460000|2024-09-30 13:37:40|15870.45|15790.45|15869.7|15789.7|15870.45|15790.45|15868.98|15788.98|9
1727703470000|2024-09-30 13:37:50|15870.09|15790.09|15872.5|15792.5|15872.51|15792.51|15870.09|15790.09|10
1727703480000|2024-09-30 13:38:00|15872.64|15792.64|15874.63|15794.63|15875.26|15795.26|15872.64|15792.64|10
1727703490000|2024-09-30 13:38:10|15875.02|15795.02|15874.17|15794.17|15875.36|15795.36|15874.17|15794.17|10
1727703500000|2024-09-30 13:38:20|15873.93|15793.93|15873.38|15793.38|15874.01|15794.01|15872.83|15792.83|10
1727703510000|2024-09-30 13:38:30|15872.95|15792.95|15872.84|15792.84|15872.95|15792.95|15872.76|15792.76|10
1727703520000|2024-09-30 13:38:40|15872.3|15792.3|15870.51|15790.51|15872.45|15792.45|15870.51|15790.51|9
1727703530000|2024-09-30 13:38:50|15869.6|15789.6|15869.87|15789.87|15869.87|15789.87|15869.52|15789.52|8
1727703540000|2024-09-30 13:39:00|15869.83|15789.83|15869.82|15789.82|15869.83|15789.83|15868.23|15788.23|9
1727703550000|2024-09-30 13:39:10|15869.8|15789.8|15868.6|15788.6|15869.9|15789.9|15868.41|15788.41|9
1727703560000|2024-09-30 13:39:20|15868.42|15788.42|15864.93|15784.93|15868.72|15788.72|15864.77|15784.77|9
1727703570000|2024-09-30 13:39:30|15864.97|15784.97|15864.17|15784.17|15866.28|15786.28|15864.17|15784.17|10
1727703580000|2024-09-30 13:39:40|15862.32|15782.32|15859.13|15779.13|15862.36|15782.36|15859.13|15779.13|10
1727703590000|2024-09-30 13:39:50|15858.82|15778.82|15863.1|15783.1|15865.25|15785.25|15858.21|15778.21|10
1727703600000|2024-09-30 13:40:00|15862.84|15782.84|15861.77|15781.77|15862.84|15782.84|15859.36|15779.36|10
1727703610000|2024-09-30 13:40:10|15860.8|15780.8|15857.12|15777.12|15861.31|15781.31|15855.71|15775.71|10
1727703620000|2024-09-30 13:40:20|15856.8|15776.8|15854.45|15774.45|15856.8|15776.8|15854.45|15774.45|10
1727703630000|2024-09-30 13:40:30|15854.56|15774.56|15853.02|15773.02|15854.56|15774.56|15852.14|15772.14|9
1727703640000|2024-09-30 13:40:40|15852.85|15772.85|15853.99|15773.99|15854.15|15774.15|15852.43|15772.43|10
1727703650000|2024-09-30 13:40:50|15854.56|15774.56|15854.31|15774.31|15854.56|15774.56|15852.71|15772.71|10
1727703660000|2024-09-30 13:41:00|15852.1|15772.1|15843.41|15763.41|15852.46|15772.46|15842.58|15762.58|10
1727703670000|2024-09-30 13:41:10|15844.96|15764.96|15844.56|15764.56|15844.96|15764.96|15843.98|15763.98|9
1727703680000|2024-09-30 13:41:20|15844.65|15764.65|15837.07|15757.07|15845.04|15765.04|15835.23|15755.23|10
1727703690000|2024-09-30 13:41:30|15837.1|15757.1|15835.17|15755.17|15837.2|15757.2|15835.15|15755.15|10
1727703700000|2024-09-30 13:41:40|15835.16|15755.16|15834.26|15754.26|15835.17|15755.17|15834.17|15754.17|10
1727703710000|2024-09-30 13:41:50|15834.91|15754.91|15837.09|15757.09|15837.09|15757.09|15834.91|15754.91|10
1727703720000|2024-09-30 13:42:00|15837.23|15757.23|15837.42|15757.42|15837.55|15757.55|15837.16|15757.16|8
1727703730000|2024-09-30 13:42:10|15837.43|15757.43|15836.09|15756.09|15838.07|15758.07|15836.09|15756.09|9
1727703740000|2024-09-30 13:42:20|15836.41|15756.41|15838.21|15758.21|15838.54|15758.54|15836.34|15756.34|10
1727703750000|2024-09-30 13:42:30|15838.2|15758.2|15836.23|15756.23|15838.2|15758.2|15835.66|15755.66|10
1727703760000|2024-09-30 13:42:40|15836.9|15756.9|15837.44|15757.44|15837.94|15757.94|15836.9|15756.9|10
1727703770000|2024-09-30 13:42:50|15844.53|15764.53|15832.16|15752.16|15844.53|15764.53|15832.16|15752.16|9
1727703780000|2024-09-30 13:43:00|15831.05|15751.05|15828.98|15748.98|15831.05|15751.05|15828.98|15748.98|10
1727703790000|2024-09-30 13:43:10|15828.18|15748.18|15827.32|15747.32|15829.02|15749.02|15827.32|15747.32|10
1727703800000|2024-09-30 13:43:20|15826.71|15746.71|15828.51|15748.51|15828.51|15748.51|15826.62|15746.62|10
1727703810000|2024-09-30 13:43:30|15828.1|15748.1|15831.42|15751.42|15831.42|15751.42|15828.1|15748.1|10
1727703820000|2024-09-30 13:43:40|15832.56|15752.56|15833.69|15753.69|15833.71|15753.71|15832.56|15752.56|10
1727703830000|2024-09-30 13:43:50|15833.08|15753.08|15834.04|15754.04|15834.04|15754.04|15833.02|15753.02|8
1727703840000|2024-09-30 13:44:00|15834.06|15754.06|15841.14|15761.14|15841.14|15761.14|15834.06|15754.06|10
1727703850000|2024-09-30 13:44:10|15842.3|15762.3|15841.76|15761.76|15843.02|15763.02|15841.41|15761.41|10
1727703860000|2024-09-30 13:44:20|15842.15|15762.15|15842.97|15762.97|15843.43|15763.43|15842.15|15762.15|10
1727703870000|2024-09-30 13:44:30|15842.53|15762.53|15843.23|15763.23|15843.24|15763.24|15842.18|15762.18|6
1727703880000|2024-09-30 13:44:40|15843.25|15763.25|15845.24|15765.24|15845.24|15765.24|15843.05|15763.05|8
1727703890000|2024-09-30 13:44:50|15845.67|15765.67|15847.08|15767.08|15847.08|15767.08|15845.51|15765.51|8
1727703900000|2024-09-30 13:45:00|15847.25|15767.25|15848.6|15768.6|15848.6|15768.6|15846.91|15766.91|9
1727703910000|2024-09-30 13:45:10|15848.64|15768.64|15851.9|15771.9|15851.9|15771.9|15848.64|15768.64|9
1727703920000|2024-09-30 13:45:20|15851.97|15771.97|15860.96|15780.96|15860.96|15780.96|15851.22|15771.22|9
1727703930000|2024-09-30 13:45:30|15861.01|15781.01|15863.88|15783.88|15864.01|15784.01|15861.01|15781.01|10
1727703940000|2024-09-30 13:45:40|15863.36|15783.36|15864.21|15784.21|15864.21|15784.21|15862.96|15782.96|8
1727703950000|2024-09-30 13:45:50|15870.1|15790.1|15868.94|15788.94|15870.1|15790.1|15868.93|15788.93|10
1727703960000|2024-09-30 13:46:00|15869.08|15789.08|15867.23|15787.23|15869.08|15789.08|15867.11|15787.11|10
1727703970000|2024-09-30 13:46:10|15867.18|15787.18|15868.19|15788.19|15868.73|15788.73|15867.18|15787.18|10
1727703980000|2024-09-30 13:46:20|15868.13|15788.13|15870.69|15790.69|15870.93|15790.93|15868.13|15788.13|10
1727703990000|2024-09-30 13:46:30|15870.72|15790.72|15871.16|15791.16|15872.13|15792.13|15870.72|15790.72|9
1727704000000|2024-09-30 13:46:40|15871.06|15791.06|15870.6|15790.6|15871.06|15791.06|15870|15790|10
1727704010000|2024-09-30 13:46:50|15870.61|15790.61|15871.69|15791.69|15871.69|15791.69|15869.51|15789.51|9
1727704020000|2024-09-30 13:47:00|15871.71|15791.71|15873.15|15793.15|15875.1|15795.1|15871.71|15791.71|9
1727704030000|2024-09-30 13:47:10|15873.18|15793.18|15872.21|15792.21|15873.36|15793.36|15871.96|15791.96|10
1727704040000|2024-09-30 13:47:20|15871.65|15791.65|15873.02|15793.02|15873.02|15793.02|15871.42|15791.42|10
1727704050000|2024-09-30 13:47:30|15874.09|15794.09|15873.65|15793.65|15874.82|15794.82|15873.22|15793.22|10
1727704060000|2024-09-30 13:47:40|15873.69|15793.69|15874.81|15794.81|15876.2|15796.2|15873.51|15793.51|10
1727704070000|2024-09-30 13:47:50|15874.12|15794.12|15874.39|15794.39|15874.87|15794.87|15873.84|15793.84|9
1727704080000|2024-09-30 13:48:00|15874.38|15794.38|15873.26|15793.26|15874.38|15794.38|15873.26|15793.26|10
1727704090000|2024-09-30 13:48:10|15873.24|15793.24|15871.34|15791.34|15873.24|15793.24|15871.34|15791.34|10
1727704100000|2024-09-30 13:48:20|15871.44|15791.44|15871.77|15791.77|15871.79|15791.79|15871.01|15791.01|8
1727704110000|2024-09-30 13:48:30|15871.47|15791.47|15872.81|15792.81|15873.19|15793.19|15871.47|15791.47|10
1727704120000|2024-09-30 13:48:40|15872.42|15792.42|15870.66|15790.66|15872.42|15792.42|15870.43|15790.43|10
1727704130000|2024-09-30 13:48:50|15870.97|15790.97|15870.14|15790.14|15870.97|15790.97|15870.14|15790.14|8
1727704140000|2024-09-30 13:49:00|15870.13|15790.13|15864.05|15784.05|15870.13|15790.13|15864.04|15784.04|9
1727704150000|2024-09-30 13:49:10|15863.67|15783.67|15864.86|15784.86|15864.87|15784.87|15863.67|15783.67|10
1727704160000|2024-09-30 13:49:20|15864.26|15784.26|15865.8|15785.8|15865.8|15785.8|15863.72|15783.72|8
1727704170000|2024-09-30 13:49:30|15865.81|15785.81|15864.96|15784.96|15865.81|15785.81|15864.9|15784.9|9
1727704180000|2024-09-30 13:49:40|15864.97|15784.97|15864.92|15784.92|15865.66|15785.66|15864.17|15784.17|10
1727704190000|2024-09-30 13:49:50|15864.67|15784.67|15864.17|15784.17|15864.67|15784.67|15864.01|15784.01|8
1727704200000|2024-09-30 13:50:00|15864.3|15784.3|15864.79|15784.79|15864.85|15784.85|15864.3|15784.3|10
1727704210000|2024-09-30 13:50:10|15864.8|15784.8|15866.06|15786.06|15866.11|15786.11|15864.8|15784.8|9
1727704220000|2024-09-30 13:50:20|15865.96|15785.96|15866.79|15786.79|15867.04|15787.04|15865.96|15785.96|9
1727704230000|2024-09-30 13:50:30|15866.78|15786.78|15869.46|15789.46|15870.66|15790.66|15866.21|15786.21|9
1727704240000|2024-09-30 13:50:40|15869.69|15789.69|15871.66|15791.66|15871.69|15791.69|15869.69|15789.69|10
1727704250000|2024-09-30 13:50:50|15871.22|15791.22|15871.48|15791.48|15872.56|15792.56|15871.22|15791.22|9
1727704260000|2024-09-30 13:51:00|15871.5|15791.5|15870.17|15790.17|15871.5|15791.5|15869.7|15789.7|10
1727704270000|2024-09-30 13:51:10|15870.63|15790.63|15865.36|15785.36|15870.63|15790.63|15864.9|15784.9|10
1727704280000|2024-09-30 13:51:20|15865.47|15785.47|15863.17|15783.17|15865.47|15785.47|15863.14|15783.14|10
1727704290000|2024-09-30 13:51:30|15863.12|15783.12|15863.47|15783.47|15863.78|15783.78|15862.86|15782.86|10
1727704300000|2024-09-30 13:51:40|15862.99|15782.99|15863.38|15783.38|15863.38|15783.38|15862.95|15782.95|9
1727704310000|2024-09-30 13:51:50|15863.37|15783.37|15863.78|15783.78|15864.1|15784.1|15863.37|15783.37|10
1727704320000|2024-09-30 13:52:00|15863.91|15783.91|15862.76|15782.76|15864.29|15784.29|15861.55|15781.55|10
1727704330000|2024-09-30 13:52:10|15862.46|15782.46|15864.2|15784.2|15864.2|15784.2|15862.46|15782.46|10
1727704340000|2024-09-30 13:52:20|15864.41|15784.41|15864.59|15784.59|15864.59|15784.59|15863.81|15783.81|10
1727704350000|2024-09-30 13:52:30|15865.32|15785.32|15865.88|15785.88|15866.59|15786.59|15865.27|15785.27|7
1727704360000|2024-09-30 13:52:40|15865.84|15785.84|15863.8|15783.8|15865.84|15785.84|15863.8|15783.8|9
1727704370000|2024-09-30 13:52:50|15863.73|15783.73|15864.07|15784.07|15864.07|15784.07|15863.47|15783.47|8
1727704380000|2024-09-30 13:53:00|15864.56|15784.56|15864.6|15784.6|15864.6|15784.6|15863.94|15783.94|10
1727704390000|2024-09-30 13:53:10|15864.62|15784.62|15861.13|15781.13|15864.73|15784.73|15861.13|15781.13|10
1727704400000|2024-09-30 13:53:20|15861.01|15781.01|15856.87|15776.87|15861.01|15781.01|15856.86|15776.86|9
1727704410000|2024-09-30 13:53:30|15857.03|15777.03|15856.66|15776.66|15857.03|15777.03|15855.62|15775.62|10
1727704420000|2024-09-30 13:53:40|15856.68|15776.68|15856.84|15776.84|15856.84|15776.84|15855.67|15775.67|10
1727704430000|2024-09-30 13:53:50|15858.04|15778.04|15859.67|15779.67|15859.67|15779.67|15857.56|15777.56|9
1727704440000|2024-09-30 13:54:00|15859.27|15779.27|15856.02|15776.02|15859.27|15779.27|15856.02|15776.02|9
1727704450000|2024-09-30 13:54:10|15856.58|15776.58|15855.53|15775.53|15856.73|15776.73|15855.28|15775.28|9
1727704460000|2024-09-30 13:54:20|15855.58|15775.58|15856.49|15776.49|15857.06|15777.06|15855.58|15775.58|10
1727704470000|2024-09-30 13:54:30|15856.5|15776.5|15854.15|15774.15|15856.56|15776.56|15854.15|15774.15|9
1727704480000|2024-09-30 13:54:40|15854.18|15774.18|15851.87|15771.87|15854.18|15774.18|15850.22|15770.22|9
1727704490000|2024-09-30 13:54:50|15851.72|15771.72|15850.53|15770.53|15851.72|15771.72|15850.53|15770.53|10
1727704500000|2024-09-30 13:55:00|15850.33|15770.33|15847.99|15767.99|15850.33|15770.33|15847.99|15767.99|10
1727704510000|2024-09-30 13:55:10|15847.71|15767.71|15844.67|15764.67|15847.74|15767.74|15844.65|15764.65|10
1727704520000|2024-09-30 13:55:20|15844.64|15764.64|15846.02|15766.02|15846.02|15766.02|15844.64|15764.64|9
1727704530000|2024-09-30 13:55:30|15846.18|15766.18|15835.35|15755.35|15846.2|15766.2|15835.35|15755.35|10
1727704540000|2024-09-30 13:55:40|15835.36|15755.36|15835.86|15755.86|15836.23|15756.23|15834.8|15754.8|10
1727704550000|2024-09-30 13:55:50|15836.18|15756.18|15838.12|15758.12|15838.12|15758.12|15836.18|15756.18|9
1727704560000|2024-09-30 13:56:00|15837.6|15757.6|15837.83|15757.83|15837.92|15757.92|15836.99|15756.99|8
1727704570000|2024-09-30 13:56:10|15841.71|15761.71|15841.87|15761.87|15842.31|15762.31|15841.14|15761.14|9
1727704580000|2024-09-30 13:56:20|15842.28|15762.28|15843.75|15763.75|15843.75|15763.75|15841.31|15761.31|10
1727704590000|2024-09-30 13:56:30|15843.33|15763.33|15843.41|15763.41|15843.66|15763.66|15842.68|15762.68|10
1727704600000|2024-09-30 13:56:40|15841.92|15761.92|15841.53|15761.53|15842.02|15762.02|15841.01|15761.01|10
1727704610000|2024-09-30 13:56:50|15841.61|15761.61|15841.2|15761.2|15842|15762|15841.19|15761.19|9
1727704620000|2024-09-30 13:57:00|15841.75|15761.75|15841.98|15761.98|15842.1|15762.1|15841.68|15761.68|10
1727704630000|2024-09-30 13:57:10|15840.48|15760.48|15840.23|15760.23|15840.65|15760.65|15839.97|15759.97|9
1727704640000|2024-09-30 13:57:20|15840.28|15760.28|15841.19|15761.19|15841.26|15761.26|15840.28|15760.28|9
1727704650000|2024-09-30 13:57:30|15840.52|15760.52|15840.72|15760.72|15841.42|15761.42|15840.52|15760.52|9
1727704660000|2024-09-30 13:57:40|15841.36|15761.36|15841.72|15761.72|15841.72|15761.72|15840.81|15760.81|9
1727704670000|2024-09-30 13:57:50|15841.36|15761.36|15843.14|15763.14|15843.15|15763.15|15841.3|15761.3|9
1727704680000|2024-09-30 13:58:00|15843.17|15763.17|15843.45|15763.45|15843.45|15763.45|15842.33|15762.33|9
1727704690000|2024-09-30 13:58:10|15844.1|15764.1|15841.92|15761.92|15844.1|15764.1|15841.92|15761.92|10
1727704700000|2024-09-30 13:58:20|15842.47|15762.47|15843.23|15763.23|15843.23|15763.23|15841.75|15761.75|9
1727704710000|2024-09-30 13:58:30|15843.22|15763.22|15840.49|15760.49|15843.22|15763.22|15840.49|15760.49|9
1727704720000|2024-09-30 13:58:40|15839.96|15759.96|15839.82|15759.82|15840.94|15760.94|15839.82|15759.82|8
1727704730000|2024-09-30 13:58:50|15839.73|15759.73|15839.42|15759.42|15839.73|15759.73|15838.85|15758.85|10
1727704740000|2024-09-30 13:59:00|15839.65|15759.65|15838.8|15758.8|15839.65|15759.65|15838.27|15758.27|9
1727704750000|2024-09-30 13:59:10|15838.57|15758.57|15839.9|15759.9|15839.91|15759.91|15838.57|15758.57|10
1727704760000|2024-09-30 13:59:20|15839.85|15759.85|15839.57|15759.57|15840.17|15760.17|15839.47|15759.47|9
1727704770000|2024-09-30 13:59:30|15839.59|15759.59|15837.93|15757.93|15840.56|15760.56|15837.93|15757.93|9
1727704780000|2024-09-30 13:59:40|15837.82|15757.82|15836.5|15756.5|15837.88|15757.88|15836.5|15756.5|10
1727704790000|2024-09-30 13:59:50|15835.53|15755.53|15832.3|15752.3|15835.53|15755.53|15832.3|15752.3|10
1727704800000|2024-09-30 14:00:00|15831.76|15751.76|15831.97|15751.97|15831.97|15751.97|15830.48|15750.48|10
1727704810000|2024-09-30 14:00:10|15832.01|15752.01|15829.47|15749.47|15832.01|15752.01|15829.47|15749.47|9
1727704820000|2024-09-30 14:00:20|15829.41|15749.41|15828.57|15748.57|15829.41|15749.41|15827.7|15747.7|9
1727704830000|2024-09-30 14:00:30|15828.56|15748.56|15826.96|15746.96|15828.56|15748.56|15826.8|15746.8|10
1727704840000|2024-09-30 14:00:40|15825.92|15745.92|15826.17|15746.17|15826.17|15746.17|15823.24|15743.24|10
1727704850000|2024-09-30 14:00:50|15826.19|15746.19|15827.72|15747.72|15828.15|15748.15|15826.19|15746.19|10
1727704860000|2024-09-30 14:01:00|15827.76|15747.76|15827.5|15747.5|15829.08|15749.08|15827.5|15747.5|10
1727704870000|2024-09-30 14:01:10|15827.47|15747.47|15827.63|15747.63|15828.04|15748.04|15826.57|15746.57|10
1727704880000|2024-09-30 14:01:20|15827.69|15747.69|15828.7|15748.7|15829.39|15749.39|15827.69|15747.69|9
1727704890000|2024-09-30 14:01:30|15829.29|15749.29|15829.78|15749.78|15830.64|15750.64|15829.29|15749.29|10
1727704900000|2024-09-30 14:01:40|15829.81|15749.81|15831.48|15751.48|15831.48|15751.48|15829.06|15749.06|10
1727704910000|2024-09-30 14:01:50|15831.42|15751.42|15833.22|15753.22|15833.22|15753.22|15831.42|15751.42|10
1727704920000|2024-09-30 14:02:00|15834.97|15754.97|15836.93|15756.93|15837.21|15757.21|15834.97|15754.97|10
1727704930000|2024-09-30 14:02:10|15836.76|15756.76|15835.54|15755.54|15836.79|15756.79|15835.02|15755.02|10
1727704940000|2024-09-30 14:02:20|15835.57|15755.57|15833.64|15753.64|15835.57|15755.57|15832.9|15752.9|10
1727704950000|2024-09-30 14:02:30|15833.52|15753.52|15833.29|15753.29|15833.56|15753.56|15833.02|15753.02|9
1727704960000|2024-09-30 14:02:40|15833.59|15753.59|15833.25|15753.25|15833.78|15753.78|15833.25|15753.25|8
1727704970000|2024-09-30 14:02:50|15833.62|15753.62|15833|15753|15833.62|15753.62|15832.94|15752.94|10
1727704980000|2024-09-30 14:03:00|15832.56|15752.56|15830.73|15750.73|15832.56|15752.56|15830.63|15750.63|9
1727704990000|2024-09-30 14:03:10|15830.61|15750.61|15829.38|15749.38|15831.49|15751.49|15829.38|15749.38|10
1727705000000|2024-09-30 14:03:20|15827.81|15747.81|15826.41|15746.41|15827.81|15747.81|15826.41|15746.41|10
1727705010000|2024-09-30 14:03:30|15825.01|15745.01|15821.72|15741.72|15825.01|15745.01|15821.72|15741.72|9
1727705020000|2024-09-30 14:03:40|15821.71|15741.71|15820.15|15740.15|15822.42|15742.42|15820.15|15740.15|10
1727705030000|2024-09-30 14:03:50|15821.83|15741.83|15812.43|15732.43|15821.83|15741.83|15812.38|15732.38|10
1727705040000|2024-09-30 14:04:00|15812.34|15732.34|15813.72|15733.72|15813.89|15733.89|15812.34|15732.34|10
1727705050000|2024-09-30 14:04:10|15813.47|15733.47|15812.68|15732.68|15813.86|15733.86|15812.44|15732.44|10
1727705060000|2024-09-30 14:04:20|15812.04|15732.04|15811.2|15731.2|15812.52|15732.52|15811.2|15731.2|10
1727705070000|2024-09-30 14:04:30|15812.01|15732.01|15811.19|15731.19|15812.01|15732.01|15811.19|15731.19|10
1727705080000|2024-09-30 14:04:40|15811.16|15731.16|15811.69|15731.69|15811.69|15731.69|15810.79|15730.79|9
1727705090000|2024-09-30 14:04:50|15812.03|15732.03|15810.57|15730.57|15812.03|15732.03|15810.49|15730.49|9
1727705100000|2024-09-30 14:05:00|15810.62|15730.62|15809.88|15729.88|15810.62|15730.62|15807.83|15727.83|10
1727705110000|2024-09-30 14:05:10|15810.49|15730.49|15813.59|15733.59|15813.59|15733.59|15810.49|15730.49|9
1727705120000|2024-09-30 14:05:20|15813.95|15733.95|15814.84|15734.84|15814.84|15734.84|15813.95|15733.95|8
1727705130000|2024-09-30 14:05:30|15814.83|15734.83|15816.82|15736.82|15816.82|15736.82|15814.83|15734.83|9
1727705140000|2024-09-30 14:05:40|15817.11|15737.11|15817.04|15737.04|15817.25|15737.25|15815.85|15735.85|10
1727705150000|2024-09-30 14:05:50|15817.16|15737.16|15815.86|15735.86|15817.75|15737.75|15815.86|15735.86|9
1727705160000|2024-09-30 14:06:00|15815.92|15735.92|15813.5|15733.5|15816.03|15736.03|15813.5|15733.5|10
1727705170000|2024-09-30 14:06:10|15812.96|15732.96|15808.49|15728.49|15812.96|15732.96|15808.49|15728.49|9
1727705180000|2024-09-30 14:06:20|15808.25|15728.25|15807.42|15727.42|15808.25|15728.25|15806.98|15726.98|10
1727705190000|2024-09-30 14:06:30|15807.37|15727.37|15808.73|15728.73|15809.08|15729.08|15807.09|15727.09|9
1727705200000|2024-09-30 14:06:40|15809.28|15729.28|15808.75|15728.75|15810.2|15730.2|15808.73|15728.73|10
1727705210000|2024-09-30 14:06:50|15808.76|15728.76|15812.44|15732.44|15812.84|15732.84|15808.76|15728.76|10
1727705220000|2024-09-30 14:07:00|15814.96|15734.96|15815.53|15735.53|15815.53|15735.53|15812.48|15732.48|10
1727705230000|2024-09-30 14:07:10|15815.43|15735.43|15816.17|15736.17|15816.17|15736.17|15815.27|15735.27|10
1727705240000|2024-09-30 14:07:20|15815.13|15735.13|15812.58|15732.58|15815.13|15735.13|15812.58|15732.58|10
1727705250000|2024-09-30 14:07:30|15812.49|15732.49|15810.42|15730.42|15812.49|15732.49|15810.42|15730.42|10
1727705260000|2024-09-30 14:07:40|15810.78|15730.78|15810.21|15730.21|15810.78|15730.78|15810.08|15730.08|9
1727705270000|2024-09-30 14:07:50|15810.13|15730.13|15809.66|15729.66|15810.13|15730.13|15809.48|15729.48|9
1727705280000|2024-09-30 14:08:00|15809.43|15729.43|15767.47|15687.47|15809.43|15729.43|15767.47|15687.47|10
1727705290000|2024-09-30 14:08:10|15768.14|15688.14|15765.06|15685.06|15768.14|15688.14|15764.38|15684.38|10
1727705300000|2024-09-30 14:08:20|15766.63|15686.63|15768.63|15688.63|15769.2|15689.2|15766.63|15686.63|10
1727705310000|2024-09-30 14:08:30|15768.79|15688.79|15770.58|15690.58|15770.59|15690.59|15767.86|15687.86|10
1727705320000|2024-09-30 14:08:40|15770.74|15690.74|15770.65|15690.65|15773.06|15693.06|15770.65|15690.65|10
1727705330000|2024-09-30 14:08:50|15770.61|15690.61|15771.73|15691.73|15772.16|15692.16|15770.39|15690.39|10
1727705340000|2024-09-30 14:09:00|15772.1|15692.1|15768.36|15688.36|15772.1|15692.1|15768.28|15688.28|10
1727705350000|2024-09-30 14:09:10|15766.98|15686.98|15763.46|15683.46|15766.98|15686.98|15762.45|15682.45|10
1727705360000|2024-09-30 14:09:20|15763.91|15683.91|15765.99|15685.99|15766.19|15686.19|15763.9|15683.9|10
1727705370000|2024-09-30 14:09:30|15764.54|15684.54|15767.14|15687.14|15767.14|15687.14|15764.54|15684.54|9
1727705380000|2024-09-30 14:09:40|15768.07|15688.07|15767.9|15687.9|15768.07|15688.07|15766.33|15686.33|10
1727705390000|2024-09-30 14:09:50|15767.87|15687.87|15774.73|15694.73|15774.73|15694.73|15767.84|15687.84|9
1727705400000|2024-09-30 14:10:00|15774.59|15694.59|15773.2|15693.2|15774.81|15694.81|15773.2|15693.2|10
1727705410000|2024-09-30 14:10:10|15774.01|15694.01|15772.39|15692.39|15775.01|15695.01|15772.39|15692.39|10
1727705420000|2024-09-30 14:10:20|15772.25|15692.25|15774.97|15694.97|15775.62|15695.62|15771.83|15691.83|10
1727705430000|2024-09-30 14:10:30|15774.99|15694.99|15776.27|15696.27|15776.27|15696.27|15773.59|15693.59|9
1727705440000|2024-09-30 14:10:40|15776.79|15696.79|15776.65|15696.65|15776.83|15696.83|15775.77|15695.77|10
1727705450000|2024-09-30 14:10:50|15776.64|15696.64|15781.76|15701.76|15783.8|15703.8|15776.64|15696.64|8
1727705460000|2024-09-30 14:11:00|15781.79|15701.79|15777.7|15697.7|15781.79|15701.79|15777.47|15697.47|10
1727705470000|2024-09-30 14:11:10|15778.21|15698.21|15772.71|15692.71|15778.21|15698.21|15772.71|15692.71|10
1727705480000|2024-09-30 14:11:20|15772.62|15692.62|15772.44|15692.44|15773.79|15693.79|15771.05|15691.05|10
1727705490000|2024-09-30 14:11:30|15772.45|15692.45|15775.97|15695.97|15776.03|15696.03|15772.44|15692.44|9
1727705500000|2024-09-30 14:11:40|15776.31|15696.31|15776.86|15696.86|15776.86|15696.86|15775.54|15695.54|10
1727705510000|2024-09-30 14:11:50|15777.54|15697.54|15777.17|15697.17|15777.67|15697.67|15777.1|15697.1|8
1727705520000|2024-09-30 14:12:00|15777.18|15697.18|15781.2|15701.2|15781.2|15701.2|15777.15|15697.15|10
1727705530000|2024-09-30 14:12:10|15784.05|15704.05|15786.26|15706.26|15786.73|15706.73|15783.56|15703.56|10
1727705540000|2024-09-30 14:12:20|15786.74|15706.74|15788.69|15708.69|15788.72|15708.72|15786.74|15706.74|10
1727705550000|2024-09-30 14:12:30|15788.67|15708.67|15789.28|15709.28|15789.68|15709.68|15788.44|15708.44|10
1727705560000|2024-09-30 14:12:40|15789.27|15709.27|15788.98|15708.98|15789.38|15709.38|15788|15708|10
1727705570000|2024-09-30 14:12:50|15789.06|15709.06|15787.82|15707.82|15789.06|15709.06|15787.38|15707.38|9
1727705580000|2024-09-30 14:13:00|15787.34|15707.34|15788.62|15708.62|15788.75|15708.75|15787.32|15707.32|10
1727705590000|2024-09-30 14:13:10|15788.58|15708.58|15789.45|15709.45|15790.42|15710.42|15788.58|15708.58|10
1727705600000|2024-09-30 14:13:20|15789.41|15709.41|15789.21|15709.21|15790.04|15710.04|15789.01|15709.01|10
1727705610000|2024-09-30 14:13:30|15789.22|15709.22|15793.13|15713.13|15793.13|15713.13|15789.21|15709.21|9
1727705620000|2024-09-30 14:13:40|15793.14|15713.14|15790.77|15710.77|15793.14|15713.14|15790.77|15710.77|9
1727705630000|2024-09-30 14:13:50|15790.67|15710.67|15789.65|15709.65|15790.67|15710.67|15789.62|15709.62|10
1727705640000|2024-09-30 14:14:00|15789.66|15709.66|15789.52|15709.52|15790.35|15710.35|15789.06|15709.06|10
1727705650000|2024-09-30 14:14:10|15789.53|15709.53|15791.34|15711.34|15791.34|15711.34|15786.23|15706.23|10
1727705660000|2024-09-30 14:14:20|15791.17|15711.17|15790.93|15710.93|15793.37|15713.37|15790.93|15710.93|10
1727705670000|2024-09-30 14:14:30|15790.3|15710.3|15789.18|15709.18|15790.3|15710.3|15789.03|15709.03|10
1727705680000|2024-09-30 14:14:40|15789.4|15709.4|15788.27|15708.27|15789.4|15709.4|15787.71|15707.71|10
1727705690000|2024-09-30 14:14:50|15788.02|15708.02|15792|15712|15793.1|15713.1|15785.7|15705.7|9
1727705700000|2024-09-30 14:15:00|15791.91|15711.91|15790.44|15710.44|15791.91|15711.91|15789.11|15709.11|10
1727705710000|2024-09-30 14:15:10|15790.7|15710.7|15791.52|15711.52|15791.64|15711.64|15790.14|15710.14|10
1727705720000|2024-09-30 14:15:20|15791.23|15711.23|15785.56|15705.56|15791.23|15711.23|15785.56|15705.56|10
1727705730000|2024-09-30 14:15:30|15784.76|15704.76|15776.9|15696.9|15784.76|15704.76|15775.99|15695.99|10
1727705740000|2024-09-30 14:15:40|15776.11|15696.11|15772.28|15692.28|15776.11|15696.11|15772.28|15692.28|10
1727705750000|2024-09-30 14:15:50|15771.87|15691.87|15770.17|15690.17|15771.89|15691.89|15769.63|15689.63|10
1727705760000|2024-09-30 14:16:00|15769.93|15689.93|15766.11|15686.11|15769.93|15689.93|15765.27|15685.27|10
1727705770000|2024-09-30 14:16:10|15765.55|15685.55|15766.29|15686.29|15766.29|15686.29|15764.57|15684.57|10
1727705780000|2024-09-30 14:16:20|15766.05|15686.05|15763.03|15683.03|15766.37|15686.37|15762.87|15682.87|10
1727705790000|2024-09-30 14:16:30|15762.96|15682.96|15762.3|15682.3|15762.96|15682.96|15760.37|15680.37|10
1727705800000|2024-09-30 14:16:40|15761.58|15681.58|15760.23|15680.23|15761.6|15681.6|15760.23|15680.23|10
1727705810000|2024-09-30 14:16:50|15760.05|15680.05|15759.17|15679.17|15761.25|15681.25|15759.07|15679.07|10
1727705820000|2024-09-30 14:17:00|15759.01|15679.01|15757.65|15677.65|15759.01|15679.01|15756.24|15676.24|10
1727705830000|2024-09-30 14:17:10|15758.16|15678.16|15760.01|15680.01|15760.1|15680.1|15758.16|15678.16|10
1727705840000|2024-09-30 14:17:20|15760|15680|15759.75|15679.75|15760.32|15680.32|15759.69|15679.69|8
1727705850000|2024-09-30 14:17:30|15759.66|15679.66|15762.65|15682.65|15763.42|15683.42|15759.46|15679.46|9
1727705860000|2024-09-30 14:17:40|15763.13|15683.13|15764.38|15684.38|15764.44|15684.44|15763.02|15683.02|10
1727705870000|2024-09-30 14:17:50|15765.49|15685.49|15763.22|15683.22|15765.49|15685.49|15763.22|15683.22|10
1727705880000|2024-09-30 14:18:00|15762.19|15682.19|15764.03|15684.03|15764.03|15684.03|15762.17|15682.17|10
1727705890000|2024-09-30 14:18:10|15764.14|15684.14|15763.14|15683.14|15765.31|15685.31|15763.09|15683.09|10
1727705900000|2024-09-30 14:18:20|15763.47|15683.47|15759.15|15679.15|15763.47|15683.47|15759.03|15679.03|10
1727705910000|2024-09-30 14:18:30|15759.57|15679.57|15759.45|15679.45|15759.59|15679.59|15759.45|15679.45|8
1727705920000|2024-09-30 14:18:40|15759.43|15679.43|15761.7|15681.7|15761.7|15681.7|15759.4|15679.4|9
1727705930000|2024-09-30 14:18:50|15761.72|15681.72|15762.1|15682.1|15762.11|15682.11|15761.08|15681.08|9
1727705940000|2024-09-30 14:19:00|15762.13|15682.13|15768.31|15688.31|15768.31|15688.31|15762.13|15682.13|9
1727705950000|2024-09-30 14:19:10|15767.9|15687.9|15766|15686|15768.8|15688.8|15765.9|15685.9|10
1727705960000|2024-09-30 14:19:20|15765.78|15685.78|15763.82|15683.82|15765.78|15685.78|15763.47|15683.47|10
1727705970000|2024-09-30 14:19:30|15763.81|15683.81|15764.31|15684.31|15765.37|15685.37|15763.74|15683.74|9
1727705980000|2024-09-30 14:19:40|15764.66|15684.66|15763.71|15683.71|15764.67|15684.67|15763.71|15683.71|10
1727705990000|2024-09-30 14:19:50|15762.15|15682.15|15759.95|15679.95|15762.22|15682.22|15759.95|15679.95|9
1727706000000|2024-09-30 14:20:00|15759.9|15679.9|15757.35|15677.35|15759.9|15679.9|15757.35|15677.35|10
1727706010000|2024-09-30 14:20:10|15757.29|15677.29|15764.77|15684.77|15765.4|15685.4|15757.21|15677.21|10
1727706020000|2024-09-30 14:20:20|15764.91|15684.91|15768.15|15688.15|15768.93|15688.93|15764.91|15684.91|10
1727706030000|2024-09-30 14:20:30|15769.82|15689.82|15768.67|15688.67|15769.83|15689.83|15768.6|15688.6|10
1727706040000|2024-09-30 14:20:40|15768.64|15688.64|15768.09|15688.09|15768.66|15688.66|15767.51|15687.51|9
1727706050000|2024-09-30 14:20:50|15768.65|15688.65|15766.39|15686.39|15768.7|15688.7|15766.39|15686.39|10
1727706060000|2024-09-30 14:21:00|15766.23|15686.23|15764.13|15684.13|15766.37|15686.37|15764.01|15684.01|10
1727706070000|2024-09-30 14:21:10|15764.19|15684.19|15763.62|15683.62|15764.39|15684.39|15763.43|15683.43|10
1727706080000|2024-09-30 14:21:20|15763.28|15683.28|15764.15|15684.15|15764.56|15684.56|15763.28|15683.28|10
1727706090000|2024-09-30 14:21:30|15764.68|15684.68|15765.16|15685.16|15765.18|15685.18|15764.08|15684.08|10
1727706100000|2024-09-30 14:21:40|15765.57|15685.57|15768.46|15688.46|15768.57|15688.57|15765.57|15685.57|9
1727706110000|2024-09-30 14:21:50|15768.49|15688.49|15767.76|15687.76|15768.51|15688.51|15766.39|15686.39|9
1727706120000|2024-09-30 14:22:00|15767.74|15687.74|15768.75|15688.75|15769.33|15689.33|15767.74|15687.74|9
1727706130000|2024-09-30 14:22:10|15769.54|15689.54|15769.74|15689.74|15771.52|15691.52|15769.54|15689.54|10
1727706140000|2024-09-30 14:22:20|15769.85|15689.85|15770.88|15690.88|15771.12|15691.12|15769.85|15689.85|10
1727706150000|2024-09-30 14:22:30|15770.77|15690.77|15771.26|15691.26|15771.27|15691.27|15770.76|15690.76|8
1727706160000|2024-09-30 14:22:40|15770.84|15690.84|15772.01|15692.01|15772.1|15692.1|15770.58|15690.58|9
1727706170000|2024-09-30 14:22:50|15771.67|15691.67|15770.65|15690.65|15771.85|15691.85|15770.65|15690.65|10
1727706180000|2024-09-30 14:23:00|15770.21|15690.21|15768.29|15688.29|15770.4|15690.4|15768.29|15688.29|9
1727706190000|2024-09-30 14:23:10|15769.11|15689.11|15769.31|15689.31|15769.66|15689.66|15768.88|15688.88|10
1727706200000|2024-09-30 14:23:20|15769.49|15689.49|15770.89|15690.89|15770.89|15690.89|15768.84|15688.84|8
1727706210000|2024-09-30 14:23:30|15770.9|15690.9|15772.09|15692.09|15772.09|15692.09|15770.36|15690.36|9
1727706220000|2024-09-30 14:23:40|15772.05|15692.05|15772.03|15692.03|15772.71|15692.71|15771.53|15691.53|10
1727706230000|2024-09-30 14:23:50|15772.06|15692.06|15770.41|15690.41|15772.06|15692.06|15770.35|15690.35|8
1727706240000|2024-09-30 14:24:00|15770.64|15690.64|15768.61|15688.61|15770.64|15690.64|15768.61|15688.61|10
1727706250000|2024-09-30 14:24:10|15768.64|15688.64|15769.9|15689.9|15770.14|15690.14|15768.64|15688.64|7
1727706260000|2024-09-30 14:24:20|15769.21|15689.21|15768.49|15688.49|15769.21|15689.21|15767.63|15687.63|10
1727706270000|2024-09-30 14:24:30|15768.76|15688.76|15768.66|15688.66|15768.99|15688.99|15768.48|15688.48|10
1727706280000|2024-09-30 14:24:40|15768.57|15688.57|15766.5|15686.5|15768.71|15688.71|15766.5|15686.5|10
1727706290000|2024-09-30 14:24:50|15766.27|15686.27|15765.48|15685.48|15766.52|15686.52|15765.48|15685.48|10
1727706300000|2024-09-30 14:25:00|15765.21|15685.21|15761.86|15681.86|15765.21|15685.21|15761.2|15681.2|9
1727706310000|2024-09-30 14:25:10|15762.01|15682.01|15761.03|15681.03|15762.01|15682.01|15761.03|15681.03|10
1727706320000|2024-09-30 14:25:20|15761.17|15681.17|15761.29|15681.29|15761.6|15681.6|15761.17|15681.17|9
1727706330000|2024-09-30 14:25:30|15761.1|15681.1|15760.84|15680.84|15761.42|15681.42|15760.72|15680.72|10
1727706340000|2024-09-30 14:25:40|15757.83|15677.83|15757.62|15677.62|15757.83|15677.83|15756.82|15676.82|10
1727706350000|2024-09-30 14:25:50|15758.09|15678.09|15752.26|15672.26|15758.09|15678.09|15752.26|15672.26|8
1727706360000|2024-09-30 14:26:00|15753.35|15673.35|15754.85|15674.85|15754.85|15674.85|15753.16|15673.16|10
1727706370000|2024-09-30 14:26:10|15755.12|15675.12|15756.46|15676.46|15756.67|15676.67|15755.12|15675.12|10
1727706380000|2024-09-30 14:26:20|15756.44|15676.44|15756.5|15676.5|15757.22|15677.22|15756.44|15676.44|10
1727706390000|2024-09-30 14:26:30|15756.66|15676.66|15760.04|15680.04|15760.04|15680.04|15756.55|15676.55|10
1727706400000|2024-09-30 14:26:40|15761.68|15681.68|15765.87|15685.87|15766.25|15686.25|15761.68|15681.68|10
1727706410000|2024-09-30 14:26:50|15766.45|15686.45|15766.48|15686.48|15767.24|15687.24|15765.94|15685.94|9
1727706420000|2024-09-30 14:27:00|15771.65|15691.65|15774.5|15694.5|15774.5|15694.5|15771.41|15691.41|10
1727706430000|2024-09-30 14:27:10|15774.75|15694.75|15774.02|15694.02|15774.83|15694.83|15773.59|15693.59|9
1727706440000|2024-09-30 14:27:20|15773.64|15693.64|15775.38|15695.38|15775.38|15695.38|15773.35|15693.35|10
1727706450000|2024-09-30 14:27:30|15775.4|15695.4|15776.27|15696.27|15776.73|15696.73|15775.4|15695.4|9
1727706460000|2024-09-30 14:27:40|15776.26|15696.26|15778.97|15698.97|15778.97|15698.97|15776.26|15696.26|10
1727706470000|2024-09-30 14:27:50|15786.26|15706.26|15789.5|15709.5|15789.5|15709.5|15786.26|15706.26|10
1727706480000|2024-09-30 14:28:00|15789.37|15709.37|15789.83|15709.83|15790.06|15710.06|15788.77|15708.77|9
1727706490000|2024-09-30 14:28:10|15789.9|15709.9|15788.88|15708.88|15789.9|15709.9|15788.05|15708.05|8
1727706500000|2024-09-30 14:28:20|15789.13|15709.13|15789.32|15709.32|15790.41|15710.41|15789.13|15709.13|10
1727706510000|2024-09-30 14:28:30|15789.11|15709.11|15787.79|15707.79|15789.11|15709.11|15787.79|15707.79|10
1727706520000|2024-09-30 14:28:40|15787.8|15707.8|15787.6|15707.6|15787.8|15707.8|15786.48|15706.48|9
1727706530000|2024-09-30 14:28:50|15787.34|15707.34|15787.71|15707.71|15787.82|15707.82|15787.34|15707.34|10
1727706540000|2024-09-30 14:29:00|15788.79|15708.79|15789.26|15709.26|15789.26|15709.26|15787.91|15707.91|10
1727706550000|2024-09-30 14:29:10|15790.14|15710.14|15791.51|15711.51|15791.51|15711.51|15790.14|15710.14|8
1727706560000|2024-09-30 14:29:20|15791.52|15711.52|15793.07|15713.07|15793.41|15713.41|15791.52|15711.52|9
1727706570000|2024-09-30 14:29:30|15793.12|15713.12|15793.37|15713.37|15793.37|15713.37|15793.12|15713.12|9
1727706580000|2024-09-30 14:29:40|15793.85|15713.85|15795.1|15715.1|15795.11|15715.11|15793.85|15713.85|8
1727706590000|2024-09-30 14:29:50|15795.07|15715.07|15794.28|15714.28|15795.07|15715.07|15794.01|15714.01|10
1727706600000|2024-09-30 14:30:00|15794.16|15714.16|15797.2|15717.2|15797.21|15717.21|15793.66|15713.66|10
1727706610000|2024-09-30 14:30:10|15796.94|15716.94|15796.29|15716.29|15796.94|15716.94|15796.17|15716.17|9
1727706620000|2024-09-30 14:30:20|15796.2|15716.2|15798.64|15718.64|15798.64|15718.64|15796.1|15716.1|10
1727706630000|2024-09-30 14:30:30|15798.02|15718.02|15797.45|15717.45|15798.1|15718.1|15797.45|15717.45|10
1727706640000|2024-09-30 14:30:40|15798.01|15718.01|15796.75|15716.75|15798.02|15718.02|15796.54|15716.54|8
1727706650000|2024-09-30 14:30:50|15796.51|15716.51|15795.02|15715.02|15796.51|15716.51|15794.39|15714.39|10
1727706660000|2024-09-30 14:31:00|15794.97|15714.97|15796.13|15716.13|15796.91|15716.91|15794.97|15714.97|10
1727706670000|2024-09-30 14:31:10|15796.21|15716.21|15797.66|15717.66|15797.66|15717.66|15796.21|15716.21|10
1727706680000|2024-09-30 14:31:20|15797.69|15717.69|15798.54|15718.54|15798.54|15718.54|15797.13|15717.13|9
1727706690000|2024-09-30 14:31:30|15798.52|15718.52|15793.54|15713.54|15798.52|15718.52|15793.54|15713.54|9
1727706700000|2024-09-30 14:31:40|15793.49|15713.49|15792.58|15712.58|15794.53|15714.53|15792.58|15712.58|9
1727706710000|2024-09-30 14:31:50|15792.52|15712.52|15793.82|15713.82|15794.23|15714.23|15792.5|15712.5|8
1727706720000|2024-09-30 14:32:00|15792.86|15712.86|15792.29|15712.29|15793.7|15713.7|15792.29|15712.29|9
1727706730000|2024-09-30 14:32:10|15792.34|15712.34|15789.32|15709.32|15792.42|15712.42|15789.32|15709.32|10
1727706740000|2024-09-30 14:32:20|15788.69|15708.69|15788.83|15708.83|15789.28|15709.28|15788.48|15708.48|9
1727706750000|2024-09-30 14:32:30|15788.74|15708.74|15788.53|15708.53|15788.92|15708.92|15788.5|15708.5|9
1727706760000|2024-09-30 14:32:40|15787.54|15707.54|15786|15706|15787.54|15707.54|15785.54|15705.54|10
1727706770000|2024-09-30 14:32:50|15784.94|15704.94|15786.27|15706.27|15786.61|15706.61|15784.94|15704.94|10
1727706780000|2024-09-30 14:33:00|15787.04|15707.04|15787.87|15707.87|15787.87|15707.87|15786.93|15706.93|9
1727706790000|2024-09-30 14:33:10|15787.31|15707.31|15786.3|15706.3|15787.31|15707.31|15785.42|15705.42|9
1727706800000|2024-09-30 14:33:20|15786.77|15706.77|15785.36|15705.36|15786.77|15706.77|15785.36|15705.36|8
1727706810000|2024-09-30 14:33:30|15786.22|15706.22|15785.41|15705.41|15786.51|15706.51|15785.41|15705.41|9
1727706820000|2024-09-30 14:33:40|15785.71|15705.71|15792.91|15712.91|15792.91|15712.91|15785.71|15705.71|10
1727706830000|2024-09-30 14:33:50|15793.78|15713.78|15797.25|15717.25|15797.25|15717.25|15793.78|15713.78|10
1727706840000|2024-09-30 14:34:00|15797.65|15717.65|15802.23|15722.23|15802.23|15722.23|15797.65|15717.65|10
1727706850000|2024-09-30 14:34:10|15802.18|15722.18|15804.7|15724.7|15805.83|15725.83|15802.18|15722.18|9
1727706860000|2024-09-30 14:34:20|15804.31|15724.31|15807.38|15727.38|15808.58|15728.58|15804.23|15724.23|10
1727706870000|2024-09-30 14:34:30|15807.42|15727.42|15809.13|15729.13|15809.9|15729.9|15807.19|15727.19|9
1727706880000|2024-09-30 14:34:40|15809.41|15729.41|15809.77|15729.77|15809.77|15729.77|15809.24|15729.24|9
1727706890000|2024-09-30 14:34:50|15810.47|15730.47|15810.66|15730.66|15811.56|15731.56|15810.47|15730.47|8
1727706900000|2024-09-30 14:35:00|15810.41|15730.41|15810.33|15730.33|15810.41|15730.41|15808.58|15728.58|10
1727706910000|2024-09-30 14:35:10|15809.98|15729.98|15810.94|15730.94|15811.37|15731.37|15809.98|15729.98|10
1727706920000|2024-09-30 14:35:20|15810.9|15730.9|15811.6|15731.6|15811.6|15731.6|15810.88|15730.88|9
1727706930000|2024-09-30 14:35:30|15811.64|15731.64|15809.03|15729.03|15811.65|15731.65|15807.89|15727.89|10
1727706940000|2024-09-30 14:35:40|15809.83|15729.83|15810.39|15730.39|15810.44|15730.44|15809.7|15729.7|9
1727706950000|2024-09-30 14:35:50|15809.79|15729.79|15810.54|15730.54|15810.76|15730.76|15809.79|15729.79|9
1727706960000|2024-09-30 14:36:00|15809.56|15729.56|15814.03|15734.03|15814.04|15734.04|15809.53|15729.53|10
1727706970000|2024-09-30 14:36:10|15814.25|15734.25|15813.56|15733.56|15814.61|15734.61|15812.8|15732.8|10
1727706980000|2024-09-30 14:36:20|15813.47|15733.47|15814.25|15734.25|15814.96|15734.96|15813.46|15733.46|9
1727706990000|2024-09-30 14:36:30|15814.31|15734.31|15816.55|15736.55|15816.55|15736.55|15814.31|15734.31|10
1727707000000|2024-09-30 14:36:40|15815.9|15735.9|15817.99|15737.99|15817.99|15737.99|15815.55|15735.55|9
1727707010000|2024-09-30 14:36:50|15817.97|15737.97|15819.09|15739.09|15819.09|15739.09|15817.83|15737.83|10
1727707020000|2024-09-30 14:37:00|15819.14|15739.14|15817.95|15737.95|15819.58|15739.58|15817.95|15737.95|10
1727707030000|2024-09-30 14:37:10|15818.81|15738.81|15821.95|15741.95|15821.95|15741.95|15818.81|15738.81|10
1727707040000|2024-09-30 14:37:20|15821.81|15741.81|15823.16|15743.16|15824.14|15744.14|15821.05|15741.05|10
1727707050000|2024-09-30 14:37:30|15822.37|15742.37|15822.6|15742.6|15824.29|15744.29|15820.88|15740.88|10
1727707060000|2024-09-30 14:37:40|15821.75|15741.75|15822.57|15742.57|15822.66|15742.66|15821.34|15741.34|10
1727707070000|2024-09-30 14:37:50|15822.51|15742.51|15819.07|15739.07|15822.97|15742.97|15819.07|15739.07|10
1727707080000|2024-09-30 14:38:00|15819.03|15739.03|15820.41|15740.41|15821.09|15741.09|15818.33|15738.33|9
1727707090000|2024-09-30 14:38:10|15820.38|15740.38|15815.65|15735.65|15820.38|15740.38|15815.61|15735.61|10
1727707100000|2024-09-30 14:38:20|15815.75|15735.75|15817.24|15737.24|15817.24|15737.24|15815.75|15735.75|10
1727707110000|2024-09-30 14:38:30|15817.81|15737.81|15818.26|15738.26|15818.57|15738.57|15817.81|15737.81|10
1727707120000|2024-09-30 14:38:40|15818.51|15738.51|15820.69|15740.69|15820.69|15740.69|15818.38|15738.38|10
1727707130000|2024-09-30 14:38:50|15821.09|15741.09|15822.56|15742.56|15822.81|15742.81|15821.06|15741.06|9
1727707140000|2024-09-30 14:39:00|15822.6|15742.6|15822.57|15742.57|15822.77|15742.77|15821.79|15741.79|9
1727707150000|2024-09-30 14:39:10|15822.58|15742.58|15826.67|15746.67|15826.67|15746.67|15822.56|15742.56|10
1727707160000|2024-09-30 14:39:20|15826.73|15746.73|15829.48|15749.48|15829.48|15749.48|15826.73|15746.73|9
1727707170000|2024-09-30 14:39:30|15830.07|15750.07|15833.94|15753.94|15833.94|15753.94|15829.95|15749.95|9
1727707180000|2024-09-30 14:39:40|15833.86|15753.86|15833.75|15753.75|15834.61|15754.61|15833.75|15753.75|10
1727707190000|2024-09-30 14:39:50|15833.76|15753.76|15834.56|15754.56|15834.56|15754.56|15833.11|15753.11|9
1727707200000|2024-09-30 14:40:00|15833.92|15753.92|15834.99|15754.99|15834.99|15754.99|15833.76|15753.76|9
1727707210000|2024-09-30 14:40:10|15833.79|15753.79|15833.75|15753.75|15833.92|15753.92|15832.52|15752.52|10
1727707220000|2024-09-30 14:40:20|15834.42|15754.42|15835.12|15755.12|15835.12|15755.12|15834.21|15754.21|10
1727707230000|2024-09-30 14:40:30|15835.15|15755.15|15835.95|15755.95|15837.19|15757.19|15835.15|15755.15|10
1727707240000|2024-09-30 14:40:40|15836.44|15756.44|15836.54|15756.54|15836.78|15756.78|15836.44|15756.44|10
1727707250000|2024-09-30 14:40:50|15836.05|15756.05|15841.54|15761.54|15841.54|15761.54|15836|15756|8
1727707260000|2024-09-30 14:41:00|15841.31|15761.31|15839.06|15759.06|15841.31|15761.31|15838.96|15758.96|10
1727707270000|2024-09-30 14:41:10|15839.15|15759.15|15835.85|15755.85|15839.15|15759.15|15835.85|15755.85|9
1727707280000|2024-09-30 14:41:20|15835.84|15755.84|15837.42|15757.42|15837.45|15757.45|15835.83|15755.83|10
1727707290000|2024-09-30 14:41:30|15837.22|15757.22|15836.82|15756.82|15837.42|15757.42|15836.7|15756.7|10
1727707300000|2024-09-30 14:41:40|15837.37|15757.37|15835.57|15755.57|15837.37|15757.37|15835.57|15755.57|9
1727707310000|2024-09-30 14:41:50|15838.37|15758.37|15835.19|15755.19|15838.37|15758.37|15835.19|15755.19|10
1727707320000|2024-09-30 14:42:00|15835.22|15755.22|15831.97|15751.97|15835.22|15755.22|15831.8|15751.8|10
1727707330000|2024-09-30 14:42:10|15831.46|15751.46|15831.06|15751.06|15832.31|15752.31|15830.93|15750.93|10
1727707340000|2024-09-30 14:42:20|15830.42|15750.42|15830.94|15750.94|15830.94|15750.94|15829.07|15749.07|9
1727707350000|2024-09-30 14:42:30|15831|15751|15829.35|15749.35|15831.14|15751.14|15829.03|15749.03|10
1727707360000|2024-09-30 14:42:40|15829.23|15749.23|15829.1|15749.1|15829.23|15749.23|15828.11|15748.11|7
1727707370000|2024-09-30 14:42:50|15828.34|15748.34|15828.74|15748.74|15828.88|15748.88|15827.83|15747.83|9
1727707380000|2024-09-30 14:43:00|15828.76|15748.76|15824.24|15744.24|15828.76|15748.76|15823.77|15743.77|9
1727707390000|2024-09-30 14:43:10|15823.41|15743.41|15822.96|15742.96|15824.75|15744.75|15822.96|15742.96|9
1727707400000|2024-09-30 14:43:20|15823.63|15743.63|15821.32|15741.32|15824.83|15744.83|15821.32|15741.32|8
1727707410000|2024-09-30 14:43:30|15821.2|15741.2|15822.5|15742.5|15822.5|15742.5|15820.44|15740.44|10
1727707420000|2024-09-30 14:43:40|15822.81|15742.81|15822.2|15742.2|15822.81|15742.81|15822.2|15742.2|8
1727707430000|2024-09-30 14:43:50|15822.19|15742.19|15821.75|15741.75|15822.19|15742.19|15821.7|15741.7|9
1727707440000|2024-09-30 14:44:00|15821.97|15741.97|15820.68|15740.68|15822.26|15742.26|15820.27|15740.27|9
1727707450000|2024-09-30 14:44:10|15820.31|15740.31|15820.27|15740.27|15820.31|15740.31|15818.76|15738.76|10
1727707460000|2024-09-30 14:44:20|15820.33|15740.33|15820.7|15740.7|15820.89|15740.89|15820.33|15740.33|10
1727707470000|2024-09-30 14:44:30|15821.08|15741.08|15820.69|15740.69|15821.8|15741.8|15820.69|15740.69|9
1727707480000|2024-09-30 14:44:40|15820.65|15740.65|15821.67|15741.67|15821.67|15741.67|15820.61|15740.61|9
1727707490000|2024-09-30 14:44:50|15821.39|15741.39|15821.6|15741.6|15821.6|15741.6|15820.84|15740.84|9
1727707500000|2024-09-30 14:45:00|15821.59|15741.59|15824.25|15744.25|15824.99|15744.99|15821.57|15741.57|10
1727707510000|2024-09-30 14:45:10|15823.64|15743.64|15827.69|15747.69|15827.73|15747.73|15823.64|15743.64|10
1727707520000|2024-09-30 14:45:20|15827.31|15747.31|15829.32|15749.32|15829.86|15749.86|15827.31|15747.31|9
1727707530000|2024-09-30 14:45:30|15829.12|15749.12|15829.74|15749.74|15831.03|15751.03|15829.12|15749.12|10
1727707540000|2024-09-30 14:45:40|15828.91|15748.91|15830.63|15750.63|15830.63|15750.63|15828.91|15748.91|10
1727707550000|2024-09-30 14:45:50|15830.58|15750.58|15830.55|15750.55|15830.58|15750.58|15830.23|15750.23|7
1727707560000|2024-09-30 14:46:00|15830.58|15750.58|15830.75|15750.75|15830.75|15750.75|15829.73|15749.73|8
1727707570000|2024-09-30 14:46:10|15830.71|15750.71|15829.19|15749.19|15832.63|15752.63|15829.19|15749.19|10
1727707580000|2024-09-30 14:46:20|15828.03|15748.03|15827.19|15747.19|15828.03|15748.03|15825.99|15745.99|10
1727707590000|2024-09-30 14:46:30|15827.37|15747.37|15827.81|15747.81|15827.81|15747.81|15826.97|15746.97|9
1727707600000|2024-09-30 14:46:40|15827.82|15747.82|15827.22|15747.22|15827.92|15747.92|15827.22|15747.22|8
1727707610000|2024-09-30 14:46:50|15827.24|15747.24|15827.24|15747.24|15827.62|15747.62|15827.15|15747.15|10
1727707620000|2024-09-30 14:47:00|15827.19|15747.19|15827.45|15747.45|15827.46|15747.46|15825.15|15745.15|8
1727707630000|2024-09-30 14:47:10|15827.3|15747.3|15828.78|15748.78|15828.78|15748.78|15826.85|15746.85|10
1727707640000|2024-09-30 14:47:20|15828.75|15748.75|15826.88|15746.88|15828.77|15748.77|15826.88|15746.88|8
1727707650000|2024-09-30 14:47:30|15825.98|15745.98|15825.9|15745.9|15825.98|15745.98|15825.43|15745.43|10
1727707660000|2024-09-30 14:47:40|15825.87|15745.87|15823.24|15743.24|15825.87|15745.87|15823.12|15743.12|10
1727707670000|2024-09-30 14:47:50|15822.4|15742.4|15808.01|15728.01|15822.4|15742.4|15808.01|15728.01|10
1727707680000|2024-09-30 14:48:00|15807.92|15727.92|15806.24|15726.24|15807.92|15727.92|15804.45|15724.45|10
1727707690000|2024-09-30 14:48:10|15806.45|15726.45|15808.19|15728.19|15810.11|15730.11|15806.45|15726.45|10
1727707700000|2024-09-30 14:48:20|15808.18|15728.18|15810.94|15730.94|15811.76|15731.76|15808.18|15728.18|9
1727707710000|2024-09-30 14:48:30|15810.95|15730.95|15811.24|15731.24|15812.1|15732.1|15810.95|15730.95|9
1727707720000|2024-09-30 14:48:40|15811.16|15731.16|15810.02|15730.02|15811.16|15731.16|15809.71|15729.71|9
1727707730000|2024-09-30 14:48:50|15810.1|15730.1|15811.33|15731.33|15811.33|15731.33|15810.09|15730.09|10
1727707740000|2024-09-30 14:49:00|15811.82|15731.82|15814.13|15734.13|15814.13|15734.13|15811.82|15731.82|10
1727707750000|2024-09-30 14:49:10|15813.45|15733.45|15815.16|15735.16|15815.34|15735.34|15813.45|15733.45|10
1727707760000|2024-09-30 14:49:20|15815.21|15735.21|15816.3|15736.3|15816.3|15736.3|15814.57|15734.57|9
1727707770000|2024-09-30 14:49:30|15816.41|15736.41|15818.33|15738.33|15819.06|15739.06|15816.07|15736.07|10
1727707780000|2024-09-30 14:49:40|15817.93|15737.93|15816.21|15736.21|15817.93|15737.93|15816.21|15736.21|9
1727707790000|2024-09-30 14:49:50|15814.66|15734.66|15814.05|15734.05|15814.87|15734.87|15814.05|15734.05|9
1727707800000|2024-09-30 14:50:00|15812.47|15732.47|15807.5|15727.5|15813.03|15733.03|15807.5|15727.5|10
1727707810000|2024-09-30 14:50:10|15807.59|15727.59|15805.51|15725.51|15807.59|15727.59|15805.11|15725.11|10
1727707820000|2024-09-30 14:50:20|15805.68|15725.68|15804.44|15724.44|15805.68|15725.68|15804.34|15724.34|10
1727707830000|2024-09-30 14:50:30|15805.92|15725.92|15805.14|15725.14|15805.92|15725.92|15803.67|15723.67|9
1727707840000|2024-09-30 14:50:40|15804.82|15724.82|15805.19|15725.19|15805.19|15725.19|15804.77|15724.77|10
1727707850000|2024-09-30 14:50:50|15804.94|15724.94|15805.42|15725.42|15805.56|15725.56|15804.67|15724.67|10
1727707860000|2024-09-30 14:51:00|15805.56|15725.56|15805.67|15725.67|15805.67|15725.67|15804.81|15724.81|8
1727707870000|2024-09-30 14:51:10|15805.73|15725.73|15807.35|15727.35|15808.17|15728.17|15805.73|15725.73|10
1727707880000|2024-09-30 14:51:20|15807.36|15727.36|15807.16|15727.16|15807.71|15727.71|15806.96|15726.96|9
1727707890000|2024-09-30 14:51:30|15807.23|15727.23|15806.03|15726.03|15807.23|15727.23|15805.92|15725.92|9
1727707900000|2024-09-30 14:51:40|15806.01|15726.01|15805.5|15725.5|15806.01|15726.01|15805.48|15725.48|10
1727707910000|2024-09-30 14:51:50|15805.77|15725.77|15803.25|15723.25|15805.77|15725.77|15803.25|15723.25|9
1727707920000|2024-09-30 14:52:00|15803.43|15723.43|15803.1|15723.1|15803.96|15723.96|15803.1|15723.1|10
1727707930000|2024-09-30 14:52:10|15803.41|15723.41|15803.02|15723.02|15803.84|15723.84|15802.95|15722.95|10
1727707940000|2024-09-30 14:52:20|15802.85|15722.85|15800.38|15720.38|15803.68|15723.68|15800.38|15720.38|10
1727707950000|2024-09-30 14:52:30|15800.41|15720.41|15799.86|15719.86|15800.41|15720.41|15799.07|15719.07|10
1727707960000|2024-09-30 14:52:40|15799.87|15719.87|15799.9|15719.9|15800.22|15720.22|15799.32|15719.32|9
1727707970000|2024-09-30 14:52:50|15800.83|15720.83|15799.33|15719.33|15801.51|15721.51|15799.33|15719.33|9
1727707980000|2024-09-30 14:53:00|15799.4|15719.4|15801.24|15721.24|15801.24|15721.24|15799.33|15719.33|10
1727707990000|2024-09-30 14:53:10|15801.45|15721.45|15801.08|15721.08|15801.77|15721.77|15800.45|15720.45|10
1727708000000|2024-09-30 14:53:20|15801.29|15721.29|15801.87|15721.87|15802.32|15722.32|15801.06|15721.06|9
1727708010000|2024-09-30 14:53:30|15802.16|15722.16|15800.5|15720.5|15802.46|15722.46|15800.5|15720.5|10
1727708020000|2024-09-30 14:53:40|15799.77|15719.77|15798.31|15718.31|15799.77|15719.77|15798.31|15718.31|8
1727708030000|2024-09-30 14:53:50|15798.22|15718.22|15798.67|15718.67|15798.7|15718.7|15798.12|15718.12|10
1727708040000|2024-09-30 14:54:00|15798.97|15718.97|15798.36|15718.36|15799.5|15719.5|15798.03|15718.03|9
1727708050000|2024-09-30 14:54:10|15798.65|15718.65|15797.11|15717.11|15798.65|15718.65|15797.11|15717.11|10
1727708060000|2024-09-30 14:54:20|15797.16|15717.16|15798.2|15718.2|15798.2|15718.2|15797.16|15717.16|8
1727708070000|2024-09-30 14:54:30|15798.3|15718.3|15798.04|15718.04|15798.48|15718.48|15798.04|15718.04|10
1727708080000|2024-09-30 14:54:40|15798.25|15718.25|15796.44|15716.44|15798.59|15718.59|15796.44|15716.44|8
1727708090000|2024-09-30 14:54:50|15796.41|15716.41|15795.53|15715.53|15796.41|15716.41|15795.53|15715.53|8
1727708100000|2024-09-30 14:55:00|15795.5|15715.5|15795.75|15715.75|15795.75|15715.75|15794.84|15714.84|10
1727708110000|2024-09-30 14:55:10|15795.72|15715.72|15796.66|15716.66|15797.12|15717.12|15795.6|15715.6|10
1727708120000|2024-09-30 14:55:20|15796.69|15716.69|15797.52|15717.52|15797.52|15717.52|15796.69|15716.69|10
1727708130000|2024-09-30 14:55:30|15797.89|15717.89|15801.17|15721.17|15801.59|15721.59|15797.89|15717.89|9
1727708140000|2024-09-30 14:55:40|15801.18|15721.18|15799.63|15719.63|15801.18|15721.18|15799.51|15719.51|7
1727708150000|2024-09-30 14:55:50|15799.66|15719.66|15797.01|15717.01|15799.67|15719.67|15797.01|15717.01|10
1727708160000|2024-09-30 14:56:00|15796.99|15716.99|15796.94|15716.94|15797.11|15717.11|15796.75|15716.75|10
1727708170000|2024-09-30 14:56:10|15796.7|15716.7|15792.36|15712.36|15796.7|15716.7|15792.36|15712.36|10
1727708180000|2024-09-30 14:56:20|15792.32|15712.32|15790.84|15710.84|15792.32|15712.32|15790.84|15710.84|9
1727708190000|2024-09-30 14:56:30|15789.69|15709.69|15789.09|15709.09|15790.08|15710.08|15789.09|15709.09|9
1727708200000|2024-09-30 14:56:40|15789.03|15709.03|15788.83|15708.83|15789.03|15709.03|15788.43|15708.43|10
1727708210000|2024-09-30 14:56:50|15788.82|15708.82|15789.14|15709.14|15789.14|15709.14|15788.68|15708.68|9
1727708220000|2024-09-30 14:57:00|15789.21|15709.21|15788.61|15708.61|15789.21|15709.21|15788.59|15708.59|9
1727708230000|2024-09-30 14:57:10|15788.64|15708.64|15791.05|15711.05|15791.05|15711.05|15788.64|15708.64|9
1727708240000|2024-09-30 14:57:20|15791.16|15711.16|15792.52|15712.52|15792.52|15712.52|15791.16|15711.16|10
1727708250000|2024-09-30 14:57:30|15792.62|15712.62|15792.86|15712.86|15793.37|15713.37|15792.62|15712.62|10
1727708260000|2024-09-30 14:57:40|15792.64|15712.64|15796.08|15716.08|15796.08|15716.08|15792.64|15712.64|9
1727708270000|2024-09-30 14:57:50|15795.52|15715.52|15794.08|15714.08|15795.52|15715.52|15794.08|15714.08|10
1727708280000|2024-09-30 14:58:00|15794.23|15714.23|15793.69|15713.69|15794.23|15714.23|15793.58|15713.58|10
1727708290000|2024-09-30 14:58:10|15793.3|15713.3|15793.73|15713.73|15793.73|15713.73|15793.1|15713.1|9
1727708300000|2024-09-30 14:58:20|15794.08|15714.08|15794.03|15714.03|15794.66|15714.66|15793.27|15713.27|9
1727708310000|2024-09-30 14:58:30|15794.07|15714.07|15794.47|15714.47|15794.65|15714.65|15794.07|15714.07|10
1727708320000|2024-09-30 14:58:40|15794.53|15714.53|15798.74|15718.74|15798.74|15718.74|15794.53|15714.53|10
1727708330000|2024-09-30 14:58:50|15798.03|15718.03|15799.7|15719.7|15799.7|15719.7|15797.78|15717.78|10
1727708340000|2024-09-30 14:59:00|15799.81|15719.81|15800.24|15720.24|15801.23|15721.23|15799.81|15719.81|8
1727708350000|2024-09-30 14:59:10|15800.03|15720.03|15796.57|15716.57|15800.03|15720.03|15796.46|15716.46|9
1727708360000|2024-09-30 14:59:20|15796.54|15716.54|15798.2|15718.2|15798.26|15718.26|15796.54|15716.54|10
1727708370000|2024-09-30 14:59:30|15797.12|15717.12|15795.5|15715.5|15797.66|15717.66|15795.5|15715.5|8
1727708380000|2024-09-30 14:59:40|15795.47|15715.47|15791.63|15711.63|15795.56|15715.56|15791.63|15711.63|10
1727708390000|2024-09-30 14:59:50|15793.62|15713.62|15792.6|15712.6|15793.62|15713.62|15792.09|15712.09|9
1727708400000|2024-09-30 15:00:00|15792.16|15712.16|15788.26|15708.26|15792.16|15712.16|15788.26|15708.26|9
1727708410000|2024-09-30 15:00:10|15787.77|15707.77|15789.07|15709.07|15789.18|15709.18|15787.74|15707.74|10
1727708420000|2024-09-30 15:00:20|15788.34|15708.34|15787.68|15707.68|15788.89|15708.89|15787.2|15707.2|8
1727708430000|2024-09-30 15:00:30|15787.69|15707.69|15788.1|15708.1|15788.78|15708.78|15787.69|15707.69|10
1727708440000|2024-09-30 15:00:40|15788.5|15708.5|15789.02|15709.02|15790.26|15710.26|15788.35|15708.35|9
1727708450000|2024-09-30 15:00:50|15787.72|15707.72|15786.67|15706.67|15788.18|15708.18|15786.67|15706.67|9
1727708460000|2024-09-30 15:01:00|15785.8|15705.8|15794.69|15714.69|15794.93|15714.93|15785.68|15705.68|10
1727708470000|2024-09-30 15:01:10|15794.53|15714.53|15791.47|15711.47|15794.53|15714.53|15790.42|15710.42|10
1727708480000|2024-09-30 15:01:20|15792.25|15712.25|15792.19|15712.19|15792.68|15712.68|15791.85|15711.85|8
1727708490000|2024-09-30 15:01:30|15792.78|15712.78|15789.35|15709.35|15792.78|15712.78|15789.35|15709.35|10
1727708500000|2024-09-30 15:01:40|15789.18|15709.18|15788.23|15708.23|15789.18|15709.18|15787.59|15707.59|10
1727708510000|2024-09-30 15:01:50|15789.02|15709.02|15789.06|15709.06|15789.56|15709.56|15788.4|15708.4|10
1727708520000|2024-09-30 15:02:00|15789.03|15709.03|15786.83|15706.83|15789.23|15709.23|15786.59|15706.59|10
1727708530000|2024-09-30 15:02:10|15786.84|15706.84|15790.08|15710.08|15790.08|15710.08|15786.84|15706.84|9
1727708540000|2024-09-30 15:02:20|15789.12|15709.12|15789.37|15709.37|15790.9|15710.9|15789.12|15709.12|10
1727708550000|2024-09-30 15:02:30|15789.42|15709.42|15790.33|15710.33|15790.33|15710.33|15789.35|15709.35|9
1727708560000|2024-09-30 15:02:40|15791.13|15711.13|15793.7|15713.7|15793.7|15713.7|15791.13|15711.13|8
1727708570000|2024-09-30 15:02:50|15793.16|15713.16|15792.65|15712.65|15793.16|15713.16|15792.25|15712.25|10
1727708580000|2024-09-30 15:03:00|15792.5|15712.5|15792.27|15712.27|15792.5|15712.5|15791.19|15711.19|9
1727708590000|2024-09-30 15:03:10|15793.32|15713.32|15793.35|15713.35|15793.39|15713.39|15792.51|15712.51|9
1727708600000|2024-09-30 15:03:20|15793.5|15713.5|15796.09|15716.09|15796.15|15716.15|15793.5|15713.5|10
1727708610000|2024-09-30 15:03:30|15795.91|15715.91|15798.37|15718.37|15798.37|15718.37|15795.44|15715.44|9
1727708620000|2024-09-30 15:03:40|15798.32|15718.32|15799.46|15719.46|15799.82|15719.82|15798.11|15718.11|8
1727708630000|2024-09-30 15:03:50|15798.8|15718.8|15799.62|15719.62|15800.17|15720.17|15798.69|15718.69|10
1727708640000|2024-09-30 15:04:00|15799.64|15719.64|15802.22|15722.22|15802.9|15722.9|15799.12|15719.12|8
1727708650000|2024-09-30 15:04:10|15801.69|15721.69|15801.29|15721.29|15801.78|15721.78|15800.74|15720.74|8
1727708660000|2024-09-30 15:04:20|15801.69|15721.69|15802.99|15722.99|15803.24|15723.24|15801.69|15721.69|9
1727708670000|2024-09-30 15:04:30|15803.71|15723.71|15803.45|15723.45|15803.71|15723.71|15803.09|15723.09|10
1727708680000|2024-09-30 15:04:40|15803.5|15723.5|15807.1|15727.1|15807.18|15727.18|15803.5|15723.5|8
1727708690000|2024-09-30 15:04:50|15808.28|15728.28|15810.03|15730.03|15810.29|15730.29|15808.28|15728.28|10
1727708700000|2024-09-30 15:05:00|15810.25|15730.25|15812.66|15732.66|15812.66|15732.66|15809.04|15729.04|10
1727708710000|2024-09-30 15:05:10|15812.7|15732.7|15812.68|15732.68|15813.14|15733.14|15812.68|15732.68|6
1727708720000|2024-09-30 15:05:20|15812.71|15732.71|15811.63|15731.63|15812.71|15732.71|15811.63|15731.63|8
1727708730000|2024-09-30 15:05:30|15812.39|15732.39|15809.94|15729.94|15812.4|15732.4|15809.94|15729.94|9
1727708740000|2024-09-30 15:05:40|15809.72|15729.72|15806.1|15726.1|15809.8|15729.8|15806.1|15726.1|9
1727708750000|2024-09-30 15:05:50|15806.46|15726.46|15804.93|15724.93|15806.46|15726.46|15804.8|15724.8|10
1727708760000|2024-09-30 15:06:00|15804.87|15724.87|15803.41|15723.41|15804.87|15724.87|15803.41|15723.41|10
1727708770000|2024-09-30 15:06:10|15803.3|15723.3|15800.78|15720.78|15803.3|15723.3|15800.78|15720.78|10
1727708780000|2024-09-30 15:06:20|15800.6|15720.6|15801.24|15721.24|15801.24|15721.24|15800.54|15720.54|9
1727708790000|2024-09-30 15:06:30|15801.06|15721.06|15800.43|15720.43|15801.14|15721.14|15800.43|15720.43|8
1727708800000|2024-09-30 15:06:40|15800.73|15720.73|15802.26|15722.26|15803.14|15723.14|15800|15720|10
1727708810000|2024-09-30 15:06:50|15802.91|15722.91|15802.64|15722.64|15802.93|15722.93|15802.15|15722.15|9
1727708820000|2024-09-30 15:07:00|15802.66|15722.66|15803.04|15723.04|15803.05|15723.05|15802.49|15722.49|10
1727708830000|2024-09-30 15:07:10|15803.91|15723.91|15804.99|15724.99|15804.99|15724.99|15803.91|15723.91|8
1727708840000|2024-09-30 15:07:20|15806.55|15726.55|15811.3|15731.3|15811.3|15731.3|15806.55|15726.55|10
1727708850000|2024-09-30 15:07:30|15810.92|15730.92|15808.41|15728.41|15810.92|15730.92|15808.41|15728.41|9
1727708860000|2024-09-30 15:07:40|15807.95|15727.95|15805.96|15725.96|15807.95|15727.95|15805.96|15725.96|10
1727708870000|2024-09-30 15:07:50|15805.55|15725.55|15803.67|15723.67|15805.55|15725.55|15803.52|15723.52|9
1727708880000|2024-09-30 15:08:00|15803.61|15723.61|15801.35|15721.35|15803.61|15723.61|15801.06|15721.06|10
1727708890000|2024-09-30 15:08:10|15801.32|15721.32|15800.95|15720.95|15802.22|15722.22|15800.91|15720.91|9
1727708900000|2024-09-30 15:08:20|15801.29|15721.29|15797.77|15717.77|15801.29|15721.29|15797.16|15717.16|9
1727708910000|2024-09-30 15:08:30|15796.98|15716.98|15796.71|15716.71|15796.98|15716.98|15796.64|15716.64|10
1727708920000|2024-09-30 15:08:40|15796.48|15716.48|15792.5|15712.5|15796.48|15716.48|15792.5|15712.5|10
1727708930000|2024-09-30 15:08:50|15790.36|15710.36|15779.95|15699.95|15790.36|15710.36|15779.95|15699.95|10
1727708940000|2024-09-30 15:09:00|15779.82|15699.82|15779.69|15699.69|15780.72|15700.72|15779.09|15699.09|10
1727708950000|2024-09-30 15:09:10|15779.5|15699.5|15776.65|15696.65|15779.69|15699.69|15775.31|15695.31|10
1727708960000|2024-09-30 15:09:20|15776.56|15696.56|15773.11|15693.11|15776.56|15696.56|15773.11|15693.11|10
1727708970000|2024-09-30 15:09:30|15772.59|15692.59|15768.89|15688.89|15772.67|15692.67|15768.89|15688.89|10
1727708980000|2024-09-30 15:09:40|15769.38|15689.38|15772.15|15692.15|15772.15|15692.15|15769.38|15689.38|9
1727708990000|2024-09-30 15:09:50|15771.5|15691.5|15772.67|15692.67|15772.86|15692.86|15771.5|15691.5|10
1727709000000|2024-09-30 15:10:00|15772.46|15692.46|15769.62|15689.62|15772.46|15692.46|15769.62|15689.62|10
1727709010000|2024-09-30 15:10:10|15768.77|15688.77|15767.08|15687.08|15769.37|15689.37|15767.08|15687.08|10
1727709020000|2024-09-30 15:10:20|15766.97|15686.97|15767.34|15687.34|15767.7|15687.7|15764.68|15684.68|10
1727709030000|2024-09-30 15:10:30|15767.55|15687.55|15770.42|15690.42|15770.69|15690.69|15767.55|15687.55|9
1727709040000|2024-09-30 15:10:40|15770.13|15690.13|15768.93|15688.93|15770.3|15690.3|15768.93|15688.93|9
1727709050000|2024-09-30 15:10:50|15768.92|15688.92|15767.03|15687.03|15768.92|15688.92|15766.87|15686.87|9
1727709060000|2024-09-30 15:11:00|15764.49|15684.49|15768.95|15688.95|15768.95|15688.95|15764.49|15684.49|10
1727709070000|2024-09-30 15:11:10|15768.9|15688.9|15769.08|15689.08|15769.56|15689.56|15768.37|15688.37|10
1727709080000|2024-09-30 15:11:20|15769.1|15689.1|15770.59|15690.59|15770.59|15690.59|15769.1|15689.1|8
1727709090000|2024-09-30 15:11:30|15770.61|15690.61|15773.73|15693.73|15773.73|15693.73|15770.15|15690.15|9
1727709100000|2024-09-30 15:11:40|15773.69|15693.69|15776.32|15696.32|15776.74|15696.74|15773.69|15693.69|10
1727709110000|2024-09-30 15:11:50|15776.35|15696.35|15777.41|15697.41|15777.42|15697.42|15776.3|15696.3|8
1727709120000|2024-09-30 15:12:00|15777.36|15697.36|15775.55|15695.55|15777.36|15697.36|15775.55|15695.55|10
1727709130000|2024-09-30 15:12:10|15775.89|15695.89|15777.99|15697.99|15777.99|15697.99|15775.89|15695.89|9
1727709140000|2024-09-30 15:12:20|15777.24|15697.24|15777.03|15697.03|15777.24|15697.24|15775.07|15695.07|10
1727709150000|2024-09-30 15:12:30|15777|15697|15780.41|15700.41|15780.41|15700.41|15777|15697|10
1727709160000|2024-09-30 15:12:40|15781.7|15701.7|15784.89|15704.89|15784.89|15704.89|15781.7|15701.7|10
1727709170000|2024-09-30 15:12:50|15784.55|15704.55|15783.25|15703.25|15784.55|15704.55|15783.25|15703.25|10
1727709180000|2024-09-30 15:13:00|15783.24|15703.24|15789.42|15709.42|15789.42|15709.42|15783.23|15703.23|10
1727709190000|2024-09-30 15:13:10|15789.43|15709.43|15788.61|15708.61|15789.87|15709.87|15788.61|15708.61|10
1727709200000|2024-09-30 15:13:20|15788.56|15708.56|15786.99|15706.99|15788.56|15708.56|15786.83|15706.83|10
1727709210000|2024-09-30 15:13:30|15787.22|15707.22|15791.21|15711.21|15791.21|15711.21|15787.22|15707.22|10
1727709220000|2024-09-30 15:13:40|15791.4|15711.4|15792.07|15712.07|15792.16|15712.16|15791.4|15711.4|10
1727709230000|2024-09-30 15:13:50|15792.23|15712.23|15795.09|15715.09|15795.09|15715.09|15792.23|15712.23|8
1727709240000|2024-09-30 15:14:00|15795.68|15715.68|15796.87|15716.87|15797.73|15717.73|15795.68|15715.68|9
1727709250000|2024-09-30 15:14:10|15796.89|15716.89|15797.77|15717.77|15798.38|15718.38|15796.71|15716.71|9
1727709260000|2024-09-30 15:14:20|15797.74|15717.74|15800.63|15720.63|15800.63|15720.63|15797.62|15717.62|10
1727709270000|2024-09-30 15:14:30|15800.7|15720.7|15799.98|15719.98|15801.23|15721.23|15799.96|15719.96|9
1727709280000|2024-09-30 15:14:40|15800.08|15720.08|15799.8|15719.8|15800.15|15720.15|15799.8|15719.8|7
1727709290000|2024-09-30 15:14:50|15799.56|15719.56|15800.45|15720.45|15800.45|15720.45|15799.18|15719.18|8
1727709300000|2024-09-30 15:15:00|15800.44|15720.44|15800.79|15720.79|15801.94|15721.94|15800.44|15720.44|10
1727709310000|2024-09-30 15:15:10|15800.81|15720.81|15803.33|15723.33|15803.33|15723.33|15800.36|15720.36|10
1727709320000|2024-09-30 15:15:20|15804.61|15724.61|15807.19|15727.19|15807.19|15727.19|15804.42|15724.42|10
1727709330000|2024-09-30 15:15:30|15806.84|15726.84|15805.01|15725.01|15806.85|15726.85|15805.01|15725.01|10
1727709340000|2024-09-30 15:15:40|15805.03|15725.03|15822.46|15742.46|15822.46|15742.46|15804.55|15724.55|10
1727709350000|2024-09-30 15:15:50|15822.51|15742.51|15824.48|15744.48|15824.48|15744.48|15822.23|15742.23|10
1727709360000|2024-09-30 15:16:00|15824.21|15744.21|15825.59|15745.59|15826.37|15746.37|15823.91|15743.91|10
1727709370000|2024-09-30 15:16:10|15826.1|15746.1|15823.91|15743.91|15826.17|15746.17|15823.67|15743.67|10
1727709380000|2024-09-30 15:16:20|15824.83|15744.83|15824.31|15744.31|15825.72|15745.72|15824.31|15744.31|8
1727709390000|2024-09-30 15:16:30|15825.19|15745.19|15824.31|15744.31|15825.35|15745.35|15824.28|15744.28|9
1727709400000|2024-09-30 15:16:40|15824.98|15744.98|15824.76|15744.76|15825.65|15745.65|15824.75|15744.75|10
1727709410000|2024-09-30 15:16:50|15824.75|15744.75|15824.61|15744.61|15824.85|15744.85|15824.52|15744.52|9
1727709420000|2024-09-30 15:17:00|15824.98|15744.98|15823.48|15743.48|15825.27|15745.27|15823.14|15743.14|10
1727709430000|2024-09-30 15:17:10|15823.74|15743.74|15823.38|15743.38|15824.92|15744.92|15822.84|15742.84|10
1727709440000|2024-09-30 15:17:20|15823.09|15743.09|15822.65|15742.65|15823.42|15743.42|15822.65|15742.65|9
1727709450000|2024-09-30 15:17:30|15822.57|15742.57|15822.34|15742.34|15822.7|15742.7|15821.71|15741.71|8
1727709460000|2024-09-30 15:17:40|15822.43|15742.43|15824.8|15744.8|15825.59|15745.59|15822.23|15742.23|10
1727709470000|2024-09-30 15:17:50|15825.08|15745.08|15825.9|15745.9|15825.9|15745.9|15824.67|15744.67|10
1727709480000|2024-09-30 15:18:00|15825.72|15745.72|15823.7|15743.7|15825.73|15745.73|15823.7|15743.7|10
1727709490000|2024-09-30 15:18:10|15823.54|15743.54|15821.34|15741.34|15823.54|15743.54|15821.32|15741.32|10
1727709500000|2024-09-30 15:18:20|15821.35|15741.35|15820.71|15740.71|15822.11|15742.11|15820.71|15740.71|10
1727709510000|2024-09-30 15:18:30|15821.19|15741.19|15820.88|15740.88|15821.2|15741.2|15820.84|15740.84|7
1727709520000|2024-09-30 15:18:40|15820.9|15740.9|15819.46|15739.46|15820.9|15740.9|15819.46|15739.46|6
1727709530000|2024-09-30 15:18:50|15819.41|15739.41|15818.92|15738.92|15820.25|15740.25|15818.68|15738.68|10
1727709540000|2024-09-30 15:19:00|15818.72|15738.72|15818.03|15738.03|15818.72|15738.72|15817.1|15737.1|10
1727709550000|2024-09-30 15:19:10|15817.96|15737.96|15817.65|15737.65|15818.83|15738.83|15817.65|15737.65|10
1727709560000|2024-09-30 15:19:20|15818.08|15738.08|15819.67|15739.67|15819.67|15739.67|15817.02|15737.02|9
1727709570000|2024-09-30 15:19:30|15819.7|15739.7|15822.31|15742.31|15822.49|15742.49|15819.68|15739.68|9
1727709580000|2024-09-30 15:19:40|15822.33|15742.33|15821.61|15741.61|15823.04|15743.04|15821.61|15741.61|9
1727709590000|2024-09-30 15:19:50|15822|15742|15822.08|15742.08|15822.14|15742.14|15821.53|15741.53|8
1727709600000|2024-09-30 15:20:00|15822.05|15742.05|15821.05|15741.05|15822.05|15742.05|15820.75|15740.75|8
1727709610000|2024-09-30 15:20:10|15821.23|15741.23|15822.29|15742.29|15822.48|15742.48|15821.1|15741.1|9
1727709620000|2024-09-30 15:20:20|15822.24|15742.24|15824.78|15744.78|15824.78|15744.78|15822.24|15742.24|8
1727709630000|2024-09-30 15:20:30|15825.11|15745.11|15826.65|15746.65|15826.65|15746.65|15824.94|15744.94|10
1727709640000|2024-09-30 15:20:40|15826.13|15746.13|15827.15|15747.15|15827.15|15747.15|15826.03|15746.03|8
1727709650000|2024-09-30 15:20:50|15827.44|15747.44|15826.54|15746.54|15827.44|15747.44|15826.1|15746.1|10
1727709660000|2024-09-30 15:21:00|15825.98|15745.98|15824.08|15744.08|15826|15746|15824.08|15744.08|10
1727709670000|2024-09-30 15:21:10|15824.06|15744.06|15826.38|15746.38|15826.38|15746.38|15823.61|15743.61|10
1727709680000|2024-09-30 15:21:20|15826.39|15746.39|15831.1|15751.1|15831.69|15751.69|15826.39|15746.39|9
1727709690000|2024-09-30 15:21:30|15830.86|15750.86|15834.3|15754.3|15834.3|15754.3|15830.86|15750.86|9
1727709700000|2024-09-30 15:21:40|15833.98|15753.98|15834.33|15754.33|15834.52|15754.52|15833.64|15753.64|10
1727709710000|2024-09-30 15:21:50|15835.49|15755.49|15837.3|15757.3|15837.61|15757.61|15835.41|15755.41|10
1727709720000|2024-09-30 15:22:00|15836.91|15756.91|15835.64|15755.64|15836.97|15756.97|15835.64|15755.64|9
1727709730000|2024-09-30 15:22:10|15833.96|15753.96|15834.16|15754.16|15834.76|15754.76|15833.96|15753.96|10
1727709740000|2024-09-30 15:22:20|15834.06|15754.06|15833.41|15753.41|15834.14|15754.14|15833.35|15753.35|10
1727709750000|2024-09-30 15:22:30|15833.55|15753.55|15832.31|15752.31|15833.58|15753.58|15832.31|15752.31|9
1727709760000|2024-09-30 15:22:40|15832.26|15752.26|15831.62|15751.62|15832.26|15752.26|15831.6|15751.6|10
1727709770000|2024-09-30 15:22:50|15831.6|15751.6|15831.92|15751.92|15831.92|15751.92|15831.59|15751.59|9
1727709780000|2024-09-30 15:23:00|15831.91|15751.91|15831.93|15751.93|15832.72|15752.72|15831.86|15751.86|8
1727709790000|2024-09-30 15:23:10|15831.91|15751.91|15831.36|15751.36|15831.91|15751.91|15831.36|15751.36|8
1727709800000|2024-09-30 15:23:20|15832.07|15752.07|15831.83|15751.83|15832.28|15752.28|15831.83|15751.83|10
1727709810000|2024-09-30 15:23:30|15831.79|15751.79|15831.19|15751.19|15831.79|15751.79|15830.57|15750.57|10
1727709820000|2024-09-30 15:23:40|15830.37|15750.37|15829.68|15749.68|15830.61|15750.61|15829.53|15749.53|8
1727709830000|2024-09-30 15:23:50|15829.55|15749.55|15830.36|15750.36|15830.36|15750.36|15829.55|15749.55|9
1727709840000|2024-09-30 15:24:00|15829.72|15749.72|15831.35|15751.35|15831.49|15751.49|15829.71|15749.71|9
1727709850000|2024-09-30 15:24:10|15832.4|15752.4|15833.75|15753.75|15833.75|15753.75|15832.4|15752.4|8
1727709860000|2024-09-30 15:24:20|15833.74|15753.74|15832.93|15752.93|15833.74|15753.74|15832.71|15752.71|9
1727709870000|2024-09-30 15:24:30|15832.47|15752.47|15832.42|15752.42|15832.48|15752.48|15831.82|15751.82|7
1727709880000|2024-09-30 15:24:40|15832.43|15752.43|15831.78|15751.78|15832.74|15752.74|15831.78|15751.78|9
1727709890000|2024-09-30 15:24:50|15832|15752|15831.2|15751.2|15832.16|15752.16|15831.2|15751.2|9
1727709900000|2024-09-30 15:25:00|15831.19|15751.19|15829.28|15749.28|15831.86|15751.86|15829.28|15749.28|10
1727709910000|2024-09-30 15:25:10|15828.84|15748.84|15830.08|15750.08|15831.58|15751.58|15828.84|15748.84|9
1727709920000|2024-09-30 15:25:20|15829.27|15749.27|15829.01|15749.01|15829.82|15749.82|15828.98|15748.98|10
1727709930000|2024-09-30 15:25:30|15829.52|15749.52|15829.3|15749.3|15829.58|15749.58|15829.25|15749.25|7
1727709940000|2024-09-30 15:25:40|15829.27|15749.27|15830.86|15750.86|15831.67|15751.67|15829.27|15749.27|10
1727709950000|2024-09-30 15:25:50|15831.52|15751.52|15830.71|15750.71|15831.58|15751.58|15830.57|15750.57|9
1727709960000|2024-09-30 15:26:00|15830.56|15750.56|15828.68|15748.68|15830.58|15750.58|15828.67|15748.67|8
1727709970000|2024-09-30 15:26:10|15828.58|15748.58|15826.66|15746.66|15829.71|15749.71|15826.66|15746.66|7
1727709980000|2024-09-30 15:26:20|15827.43|15747.43|15826.23|15746.23|15827.43|15747.43|15826.23|15746.23|8
1727709990000|2024-09-30 15:26:30|15826.24|15746.24|15825.08|15745.08|15827.41|15747.41|15825.08|15745.08|9
1727710000000|2024-09-30 15:26:40|15825.09|15745.09|15825.09|15745.09|15825.58|15745.58|15825.04|15745.04|9
1727710010000|2024-09-30 15:26:50|15825.35|15745.35|15825.97|15745.97|15825.97|15745.97|15825.35|15745.35|6
1727710020000|2024-09-30 15:27:00|15826.7|15746.7|15826.19|15746.19|15827.34|15747.34|15825.85|15745.85|10
1727710030000|2024-09-30 15:27:10|15826.13|15746.13|15827.85|15747.85|15828.28|15748.28|15825.73|15745.73|10
1727710040000|2024-09-30 15:27:20|15826.86|15746.86|15827.22|15747.22|15827.55|15747.55|15826.86|15746.86|9
1727710050000|2024-09-30 15:27:30|15827.14|15747.14|15825.52|15745.52|15827.14|15747.14|15825.52|15745.52|10
1727710060000|2024-09-30 15:27:40|15825.51|15745.51|15825.44|15745.44|15825.52|15745.52|15825.44|15745.44|7
1727710070000|2024-09-30 15:27:50|15824.36|15744.36|15821.84|15741.84|15824.36|15744.36|15821.84|15741.84|10
1727710080000|2024-09-30 15:28:00|15821.75|15741.75|15819.89|15739.89|15821.75|15741.75|15819.89|15739.89|10
1727710090000|2024-09-30 15:28:10|15820.04|15740.04|15817.56|15737.56|15820.1|15740.1|15817.09|15737.09|10
1727710100000|2024-09-30 15:28:20|15816.31|15736.31|15819.07|15739.07|15819.07|15739.07|15816.15|15736.15|10
1727710110000|2024-09-30 15:28:30|15819.56|15739.56|15821.32|15741.32|15821.32|15741.32|15819.56|15739.56|9
1727710120000|2024-09-30 15:28:40|15820.61|15740.61|15818.78|15738.78|15820.61|15740.61|15818.44|15738.44|8
1727710130000|2024-09-30 15:28:50|15818.84|15738.84|15817.38|15737.38|15818.98|15738.98|15817.38|15737.38|10
1727710140000|2024-09-30 15:29:00|15816.89|15736.89|15817.39|15737.39|15818.12|15738.12|15816.59|15736.59|9
1727710150000|2024-09-30 15:29:10|15816.55|15736.55|15817.68|15737.68|15817.69|15737.69|15815.8|15735.8|9
1727710160000|2024-09-30 15:29:20|15817.69|15737.69|15817.25|15737.25|15818.29|15738.29|15817.12|15737.12|9
1727710170000|2024-09-30 15:29:30|15817.17|15737.17|15814.78|15734.78|15817.17|15737.17|15814.77|15734.77|9
1727710180000|2024-09-30 15:29:40|15814.76|15734.76|15814.12|15734.12|15814.82|15734.82|15813.9|15733.9|8
1727710190000|2024-09-30 15:29:50|15814.13|15734.13|15812.72|15732.72|15814.13|15734.13|15812.72|15732.72|9
1727710200000|2024-09-30 15:30:00|15813.91|15733.91|15815.23|15735.23|15815.38|15735.38|15813.91|15733.91|10
1727710210000|2024-09-30 15:30:10|15814.98|15734.98|15813.62|15733.62|15814.98|15734.98|15813.62|15733.62|10
1727710220000|2024-09-30 15:30:20|15813.59|15733.59|15814.6|15734.6|15815.06|15735.06|15813.4|15733.4|10
1727710230000|2024-09-30 15:30:30|15814.22|15734.22|15815.11|15735.11|15815.12|15735.12|15814.22|15734.22|10
1727710240000|2024-09-30 15:30:40|15815.23|15735.23|15816.37|15736.37|15816.44|15736.44|15815.23|15735.23|8
1727710250000|2024-09-30 15:30:50|15816.39|15736.39|15818.78|15738.78|15818.78|15738.78|15816.39|15736.39|9
1727710260000|2024-09-30 15:31:00|15818.93|15738.93|15815.41|15735.41|15818.93|15738.93|15815.41|15735.41|9
1727710270000|2024-09-30 15:31:10|15814.7|15734.7|15810.36|15730.36|15815.87|15735.87|15810.36|15730.36|10
1727710280000|2024-09-30 15:31:20|15810.38|15730.38|15810.46|15730.46|15811.37|15731.37|15810.38|15730.38|10
1727710290000|2024-09-30 15:31:30|15810.39|15730.39|15807.02|15727.02|15810.39|15730.39|15807.02|15727.02|10
1727710300000|2024-09-30 15:31:40|15806.73|15726.73|15805.2|15725.2|15806.73|15726.73|15804.57|15724.57|9
1727710310000|2024-09-30 15:31:50|15805.07|15725.07|15803.05|15723.05|15805.16|15725.16|15803.05|15723.05|8
1727710320000|2024-09-30 15:32:00|15802.67|15722.67|15800.83|15720.83|15802.67|15722.67|15799.97|15719.97|9
1727710330000|2024-09-30 15:32:10|15800.78|15720.78|15802.01|15722.01|15802.48|15722.48|15800.1|15720.1|10
1727710340000|2024-09-30 15:32:20|15801.75|15721.75|15800.66|15720.66|15801.77|15721.77|15800.66|15720.66|10
1727710350000|2024-09-30 15:32:30|15800.58|15720.58|15799.87|15719.87|15800.84|15720.84|15799.87|15719.87|9
1727710360000|2024-09-30 15:32:40|15798.49|15718.49|15798.75|15718.75|15799.37|15719.37|15798.49|15718.49|10
1727710370000|2024-09-30 15:32:50|15798.53|15718.53|15797.76|15717.76|15798.53|15718.53|15797.49|15717.49|8
1727710380000|2024-09-30 15:33:00|15797.8|15717.8|15796.04|15716.04|15797.8|15717.8|15796.04|15716.04|9
1727710390000|2024-09-30 15:33:10|15796.05|15716.05|15794.3|15714.3|15796.07|15716.07|15794.3|15714.3|9
1727710400000|2024-09-30 15:33:20|15794.9|15714.9|15795.6|15715.6|15796.11|15716.11|15794.9|15714.9|8
1727710410000|2024-09-30 15:33:30|15795.71|15715.71|15798.83|15718.83|15798.96|15718.96|15795.71|15715.71|10
1727710420000|2024-09-30 15:33:40|15799.07|15719.07|15798.57|15718.57|15799.07|15719.07|15798.57|15718.57|9
1727710430000|2024-09-30 15:33:50|15798.62|15718.62|15796.88|15716.88|15798.62|15718.62|15796.87|15716.87|10
1727710440000|2024-09-30 15:34:00|15796.95|15716.95|15794.35|15714.35|15797.52|15717.52|15794.35|15714.35|10
1727710450000|2024-09-30 15:34:10|15793.99|15713.99|15792.16|15712.16|15793.99|15713.99|15792.16|15712.16|8
1727710460000|2024-09-30 15:34:20|15792.13|15712.13|15789.75|15709.75|15792.13|15712.13|15789.75|15709.75|9
1727710470000|2024-09-30 15:34:30|15790.74|15710.74|15791.79|15711.79|15792|15712|15790.74|15710.74|8
1727710480000|2024-09-30 15:34:40|15791.73|15711.73|15791.5|15711.5|15791.81|15711.81|15790.86|15710.86|8
1727710490000|2024-09-30 15:34:50|15791.11|15711.11|15789.99|15709.99|15791.11|15711.11|15789.99|15709.99|10
1727710500000|2024-09-30 15:35:00|15789.96|15709.96|15791|15711|15791|15711|15789.77|15709.77|7
1727710510000|2024-09-30 15:35:10|15790.8|15710.8|15790.15|15710.15|15790.8|15710.8|15789.59|15709.59|8
1727710520000|2024-09-30 15:35:20|15790.16|15710.16|15787.83|15707.83|15790.16|15710.16|15787.83|15707.83|10
1727710530000|2024-09-30 15:35:30|15787.56|15707.56|15787.33|15707.33|15787.56|15707.56|15787.32|15707.32|6
1727710540000|2024-09-30 15:35:40|15787.34|15707.34|15787.37|15707.37|15787.51|15707.51|15786.81|15706.81|9
1727710550000|2024-09-30 15:35:50|15786.8|15706.8|15786.66|15706.66|15786.83|15706.83|15786.66|15706.66|8
1727710560000|2024-09-30 15:36:00|15786.61|15706.61|15783.07|15703.07|15786.61|15706.61|15782.63|15702.63|9
1727710570000|2024-09-30 15:36:10|15782.63|15702.63|15778.97|15698.97|15782.63|15702.63|15778.15|15698.15|10
1727710580000|2024-09-30 15:36:20|15778.85|15698.85|15779.5|15699.5|15779.54|15699.54|15778.61|15698.61|10
1727710590000|2024-09-30 15:36:30|15779.48|15699.48|15781.52|15701.52|15781.89|15701.89|15779.48|15699.48|7
1727710600000|2024-09-30 15:36:40|15781.38|15701.38|15781.05|15701.05|15781.81|15701.81|15781.05|15701.05|10
1727710610000|2024-09-30 15:36:50|15780.8|15700.8|15780.27|15700.27|15780.8|15700.8|15780.27|15700.27|9
1727710620000|2024-09-30 15:37:00|15780.43|15700.43|15779.91|15699.91|15780.43|15700.43|15779.85|15699.85|10
1727710630000|2024-09-30 15:37:10|15780.67|15700.67|15778.03|15698.03|15780.82|15700.82|15778.03|15698.03|10
1727710640000|2024-09-30 15:37:20|15778.23|15698.23|15775.9|15695.9|15778.23|15698.23|15775.28|15695.28|10
1727710650000|2024-09-30 15:37:30|15774.9|15694.9|15774.49|15694.49|15775.61|15695.61|15774.49|15694.49|9
1727710660000|2024-09-30 15:37:40|15774.83|15694.83|15773.05|15693.05|15775.1|15695.1|15773.05|15693.05|9
1727710670000|2024-09-30 15:37:50|15773.04|15693.04|15773.67|15693.67|15773.96|15693.96|15773.04|15693.04|9
1727710680000|2024-09-30 15:38:00|15773.66|15693.66|15775.28|15695.28|15776.03|15696.03|15773.5|15693.5|10
1727710690000|2024-09-30 15:38:10|15775.44|15695.44|15774.64|15694.64|15775.47|15695.47|15774.64|15694.64|10
1727710700000|2024-09-30 15:38:20|15774.68|15694.68|15771.31|15691.31|15774.68|15694.68|15771.18|15691.18|9
1727710710000|2024-09-30 15:38:30|15771.32|15691.32|15771.55|15691.55|15771.55|15691.55|15770.93|15690.93|10
1727710720000|2024-09-30 15:38:40|15771.6|15691.6|15774.31|15694.31|15774.31|15694.31|15771.58|15691.58|8
1727710730000|2024-09-30 15:38:50|15774.16|15694.16|15774.04|15694.04|15774.31|15694.31|15774.04|15694.04|10
1727710740000|2024-09-30 15:39:00|15773.98|15693.98|15771.59|15691.59|15773.98|15693.98|15771.59|15691.59|9
1727710750000|2024-09-30 15:39:10|15771.81|15691.81|15770.16|15690.16|15772.29|15692.29|15770.16|15690.16|10
1727710760000|2024-09-30 15:39:20|15769.93|15689.93|15768.48|15688.48|15769.97|15689.97|15768.48|15688.48|9
1727710770000|2024-09-30 15:39:30|15769.32|15689.32|15766.91|15686.91|15769.32|15689.32|15766.91|15686.91|9
1727710780000|2024-09-30 15:39:40|15766.94|15686.94|15766.33|15686.33|15767.37|15687.37|15766.28|15686.28|10
1727710790000|2024-09-30 15:39:50|15766.07|15686.07|15767.72|15687.72|15767.72|15687.72|15766.05|15686.05|6
1727710800000|2024-09-30 15:40:00|15767.37|15687.37|15766.04|15686.04|15767.5|15687.5|15766.04|15686.04|9
1727710810000|2024-09-30 15:40:10|15766.09|15686.09|15762.56|15682.56|15767.69|15687.69|15762.56|15682.56|8
1727710820000|2024-09-30 15:40:20|15762.45|15682.45|15761.58|15681.58|15762.61|15682.61|15761.37|15681.37|9
1727710830000|2024-09-30 15:40:30|15760.84|15680.84|15755.46|15675.46|15760.84|15680.84|15755.11|15675.11|10
1727710840000|2024-09-30 15:40:40|15755.35|15675.35|15756.52|15676.52|15757.01|15677.01|15755.34|15675.34|10
1727710850000|2024-09-30 15:40:50|15755.92|15675.92|15753.7|15673.7|15756.2|15676.2|15753.7|15673.7|9
1727710860000|2024-09-30 15:41:00|15753.88|15673.88|15753.75|15673.75|15753.91|15673.91|15753.25|15673.25|9
1727710870000|2024-09-30 15:41:10|15754.2|15674.2|15756.84|15676.84|15756.84|15676.84|15754.2|15674.2|9
1727710880000|2024-09-30 15:41:20|15756.93|15676.93|15755.13|15675.13|15757.21|15677.21|15755.13|15675.13|10
1727710890000|2024-09-30 15:41:30|15755.19|15675.19|15755.72|15675.72|15755.83|15675.83|15754.9|15674.9|10
1727710900000|2024-09-30 15:41:40|15755.73|15675.73|15757.26|15677.26|15757.4|15677.4|15755.69|15675.69|10
1727710910000|2024-09-30 15:41:50|15756.9|15676.9|15757.76|15677.76|15758.1|15678.1|15756.9|15676.9|10
1727710920000|2024-09-30 15:42:00|15757.79|15677.79|15755.48|15675.48|15757.79|15677.79|15754.64|15674.64|10
1727710930000|2024-09-30 15:42:10|15755.88|15675.88|15758.78|15678.78|15758.86|15678.86|15755.66|15675.66|9
1727710940000|2024-09-30 15:42:20|15759.79|15679.79|15761.76|15681.76|15762.05|15682.05|15759.79|15679.79|9
1727710950000|2024-09-30 15:42:30|15761.74|15681.74|15763.77|15683.77|15763.77|15683.77|15761.74|15681.74|10
1727710960000|2024-09-30 15:42:40|15763.82|15683.82|15765.21|15685.21|15766.31|15686.31|15763.82|15683.82|8
1727710970000|2024-09-30 15:42:50|15765.06|15685.06|15765.1|15685.1|15765.1|15685.1|15765.05|15685.05|5
1727710980000|2024-09-30 15:43:00|15765.12|15685.12|15765.44|15685.44|15765.48|15685.48|15765.12|15685.12|9
1727710990000|2024-09-30 15:43:10|15765.63|15685.63|15768.68|15688.68|15768.68|15688.68|15765.63|15685.63|10
1727711000000|2024-09-30 15:43:20|15768.66|15688.66|15769.83|15689.83|15770.86|15690.86|15768.66|15688.66|8
1727711010000|2024-09-30 15:43:30|15770.13|15690.13|15772.49|15692.49|15772.49|15692.49|15770.13|15690.13|10
1727711020000|2024-09-30 15:43:40|15772.48|15692.48|15772.5|15692.5|15773.35|15693.35|15772.03|15692.03|10
1727711030000|2024-09-30 15:43:50|15772.59|15692.59|15772.27|15692.27|15772.97|15692.97|15772.07|15692.07|8
1727711040000|2024-09-30 15:44:00|15772.28|15692.28|15773.19|15693.19|15773.19|15693.19|15772.23|15692.23|9
1727711050000|2024-09-30 15:44:10|15772.28|15692.28|15775.66|15695.66|15775.66|15695.66|15771|15691|10
1727711060000|2024-09-30 15:44:20|15776.44|15696.44|15778.37|15698.37|15778.92|15698.92|15776.44|15696.44|10
1727711070000|2024-09-30 15:44:30|15778.29|15698.29|15776.93|15696.93|15778.29|15698.29|15776.93|15696.93|9
1727711080000|2024-09-30 15:44:40|15777.31|15697.31|15777.21|15697.21|15777.31|15697.31|15776.78|15696.78|9
1727711090000|2024-09-30 15:44:50|15776.54|15696.54|15775.79|15695.79|15777.22|15697.22|15775.79|15695.79|9
1727711100000|2024-09-30 15:45:00|15776.25|15696.25|15773.28|15693.28|15776.25|15696.25|15772.82|15692.82|10
1727711110000|2024-09-30 15:45:10|15773.83|15693.83|15771.4|15691.4|15773.83|15693.83|15771.03|15691.03|10
1727711120000|2024-09-30 15:45:20|15771.47|15691.47|15770.8|15690.8|15771.47|15691.47|15770.62|15690.62|10
1727711130000|2024-09-30 15:45:30|15771.1|15691.1|15773.11|15693.11|15773.49|15693.49|15771.04|15691.04|10
1727711140000|2024-09-30 15:45:40|15773.13|15693.13|15775.97|15695.97|15776.38|15696.38|15773.12|15693.12|10
1727711150000|2024-09-30 15:45:50|15775.76|15695.76|15775.95|15695.95|15775.95|15695.95|15775.17|15695.17|8
1727711160000|2024-09-30 15:46:00|15775.81|15695.81|15778.2|15698.2|15778.2|15698.2|15775.41|15695.41|9
1727711170000|2024-09-30 15:46:10|15777.88|15697.88|15776.65|15696.65|15778.1|15698.1|15776.65|15696.65|10
1727711180000|2024-09-30 15:46:20|15776.18|15696.18|15776.12|15696.12|15776.73|15696.73|15774.86|15694.86|9
1727711190000|2024-09-30 15:46:30|15775.25|15695.25|15775.53|15695.53|15775.92|15695.92|15775.25|15695.25|10
1727711200000|2024-09-30 15:46:40|15775.78|15695.78|15779.58|15699.58|15779.58|15699.58|15775.78|15695.78|10
1727711210000|2024-09-30 15:46:50|15779.9|15699.9|15782.75|15702.75|15782.75|15702.75|15779.84|15699.84|9
1727711220000|2024-09-30 15:47:00|15783.3|15703.3|15795.16|15715.16|15795.59|15715.59|15783.3|15703.3|10
1727711230000|2024-09-30 15:47:10|15796.62|15716.62|15796.04|15716.04|15796.73|15716.73|15794.39|15714.39|10
1727711240000|2024-09-30 15:47:20|15796.02|15716.02|15798.61|15718.61|15799.25|15719.25|15794.8|15714.8|10
1727711250000|2024-09-30 15:47:30|15798.6|15718.6|15798.42|15718.42|15800|15720|15798.15|15718.15|10
1727711260000|2024-09-30 15:47:40|15798.39|15718.39|15794.3|15714.3|15798.39|15718.39|15794.02|15714.02|10
1727711270000|2024-09-30 15:47:50|15794.49|15714.49|15794.02|15714.02|15794.74|15714.74|15794.02|15714.02|10
1727711280000|2024-09-30 15:48:00|15794.07|15714.07|15789.52|15709.52|15794.07|15714.07|15789.52|15709.52|9
1727711290000|2024-09-30 15:48:10|15789.72|15709.72|15788.12|15708.12|15789.72|15709.72|15788.12|15708.12|9
1727711300000|2024-09-30 15:48:20|15788.85|15708.85|15787.37|15707.37|15788.85|15708.85|15787.37|15707.37|9
1727711310000|2024-09-30 15:48:30|15787.2|15707.2|15787.77|15707.77|15787.77|15707.77|15786.86|15706.86|9
1727711320000|2024-09-30 15:48:40|15787.22|15707.22|15789.41|15709.41|15789.41|15709.41|15787.22|15707.22|9
1727711330000|2024-09-30 15:48:50|15788.01|15708.01|15786.85|15706.85|15788.01|15708.01|15786.59|15706.59|10
1727711340000|2024-09-30 15:49:00|15786.83|15706.83|15786.67|15706.67|15787.6|15707.6|15786.67|15706.67|10
1727711350000|2024-09-30 15:49:10|15786.41|15706.41|15786.33|15706.33|15786.73|15706.73|15785.86|15705.86|10
1727711360000|2024-09-30 15:49:20|15786.38|15706.38|15786.78|15706.78|15786.8|15706.8|15786.34|15706.34|9
1727711370000|2024-09-30 15:49:30|15786.18|15706.18|15785.78|15705.78|15786.18|15706.18|15785.77|15705.77|10
1727711380000|2024-09-30 15:49:40|15785.79|15705.79|15785.33|15705.33|15785.79|15705.79|15785.21|15705.21|9
1727711390000|2024-09-30 15:49:50|15785.12|15705.12|15784.86|15704.86|15785.12|15705.12|15784.81|15704.81|7
1727711400000|2024-09-30 15:50:00|15784.64|15704.64|15782.58|15702.58|15784.64|15704.64|15782.58|15702.58|9
1727711410000|2024-09-30 15:50:10|15782.44|15702.44|15783.1|15703.1|15783.1|15703.1|15781.84|15701.84|10
1727711420000|2024-09-30 15:50:20|15783.14|15703.14|15781.56|15701.56|15783.21|15703.21|15781.56|15701.56|9
1727711430000|2024-09-30 15:50:30|15780.95|15700.95|15780.2|15700.2|15781.26|15701.26|15779.69|15699.69|8
1727711440000|2024-09-30 15:50:40|15781.41|15701.41|15782.09|15702.09|15782.41|15702.41|15781.41|15701.41|9
1727711450000|2024-09-30 15:50:50|15782.16|15702.16|15779.04|15699.04|15782.34|15702.34|15779.04|15699.04|10
1727711460000|2024-09-30 15:51:00|15779.01|15699.01|15769.99|15689.99|15779.09|15699.09|15769.99|15689.99|9
1727711470000|2024-09-30 15:51:10|15769.91|15689.91|15764.31|15684.31|15769.91|15689.91|15764.31|15684.31|10
1727711480000|2024-09-30 15:51:20|15764.21|15684.21|15765.96|15685.96|15766.66|15686.66|15763.65|15683.65|10
1727711490000|2024-09-30 15:51:30|15765.97|15685.97|15766.62|15686.62|15766.62|15686.62|15764.9|15684.9|10
1727711500000|2024-09-30 15:51:40|15766.63|15686.63|15766.68|15686.68|15766.89|15686.89|15766.36|15686.36|9
1727711510000|2024-09-30 15:51:50|15766.91|15686.91|15766|15686|15767.68|15687.68|15765.96|15685.96|10
1727711520000|2024-09-30 15:52:00|15766.12|15686.12|15766.79|15686.79|15766.79|15686.79|15765.11|15685.11|9
1727711530000|2024-09-30 15:52:10|15766.38|15686.38|15765.61|15685.61|15766.7|15686.7|15765.61|15685.61|10
1727711540000|2024-09-30 15:52:20|15765.64|15685.64|15766.09|15686.09|15766.37|15686.37|15765.64|15685.64|10
1727711550000|2024-09-30 15:52:30|15766.02|15686.02|15765.19|15685.19|15766.32|15686.32|15764.83|15684.83|10
1727711560000|2024-09-30 15:52:40|15765.23|15685.23|15764.74|15684.74|15765.23|15685.23|15764.38|15684.38|9
1727711570000|2024-09-30 15:52:50|15765.16|15685.16|15766.56|15686.56|15766.88|15686.88|15765.13|15685.13|9
1727711580000|2024-09-30 15:53:00|15766.62|15686.62|15766.68|15686.68|15767.13|15687.13|15766.2|15686.2|10
1727711590000|2024-09-30 15:53:10|15766.6|15686.6|15764.78|15684.78|15766.96|15686.96|15764.78|15684.78|9
1727711600000|2024-09-30 15:53:20|15764.51|15684.51|15763.99|15683.99|15764.75|15684.75|15763.91|15683.91|10
1727711610000|2024-09-30 15:53:30|15764.36|15684.36|15765.06|15685.06|15765.62|15685.62|15764.36|15684.36|9
1727711620000|2024-09-30 15:53:40|15765.07|15685.07|15764.65|15684.65|15765.24|15685.24|15764.61|15684.61|9
1727711630000|2024-09-30 15:53:50|15764.61|15684.61|15763.84|15683.84|15764.61|15684.61|15763.75|15683.75|9
1727711640000|2024-09-30 15:54:00|15763.82|15683.82|15763.12|15683.12|15763.82|15683.82|15763.12|15683.12|10
1727711650000|2024-09-30 15:54:10|15762.28|15682.28|15761.43|15681.43|15762.77|15682.77|15761.43|15681.43|8
1727711660000|2024-09-30 15:54:20|15761.46|15681.46|15761.19|15681.19|15761.73|15681.73|15761.17|15681.17|8
1727711670000|2024-09-30 15:54:30|15761.2|15681.2|15761.34|15681.34|15761.34|15681.34|15759.61|15679.61|10
1727711680000|2024-09-30 15:54:40|15761.58|15681.58|15761.79|15681.79|15763.3|15683.3|15761.33|15681.33|10
1727711690000|2024-09-30 15:54:50|15759.95|15679.95|15760.02|15680.02|15760.89|15680.89|15759.85|15679.85|9
1727711700000|2024-09-30 15:55:00|15759.91|15679.91|15761.94|15681.94|15761.94|15681.94|15759.63|15679.63|10
1727711710000|2024-09-30 15:55:10|15762.03|15682.03|15747.55|15667.55|15762.03|15682.03|15747.43|15667.43|9
1727711720000|2024-09-30 15:55:20|15746.67|15666.67|15743.49|15663.49|15747.36|15667.36|15743.49|15663.49|10
1727711730000|2024-09-30 15:55:30|15742.86|15662.86|15742.83|15662.83|15743.61|15663.61|15742.36|15662.36|10
1727711740000|2024-09-30 15:55:40|15742.43|15662.43|15740.4|15660.4|15742.95|15662.95|15740.4|15660.4|10
1727711750000|2024-09-30 15:55:50|15740.88|15660.88|15740.15|15660.15|15741.49|15661.49|15740.15|15660.15|10
1727711760000|2024-09-30 15:56:00|15738.44|15658.44|15736.98|15656.98|15739.15|15659.15|15736.98|15656.98|10
1727711770000|2024-09-30 15:56:10|15738.47|15658.47|15737.75|15657.75|15738.53|15658.53|15736.98|15656.98|10
1727711780000|2024-09-30 15:56:20|15738.06|15658.06|15737.58|15657.58|15738.97|15658.97|15736.62|15656.62|10
1727711790000|2024-09-30 15:56:30|15737.43|15657.43|15737.74|15657.74|15740.07|15660.07|15737.43|15657.43|10
1727711800000|2024-09-30 15:56:40|15737.67|15657.67|15737.81|15657.81|15738.17|15658.17|15737.53|15657.53|10
1727711810000|2024-09-30 15:56:50|15739.16|15659.16|15739.33|15659.33|15739.34|15659.34|15738.35|15658.35|10
1727711820000|2024-09-30 15:57:00|15738.93|15658.93|15736.97|15656.97|15738.93|15658.93|15736.81|15656.81|10
1727711830000|2024-09-30 15:57:10|15736.98|15656.98|15738.01|15658.01|15738.47|15658.47|15736.98|15656.98|10
1727711840000|2024-09-30 15:57:20|15739.31|15659.31|15737.6|15657.6|15739.31|15659.31|15737.6|15657.6|10
1727711850000|2024-09-30 15:57:30|15736.99|15656.99|15735.61|15655.61|15737.49|15657.49|15735.61|15655.61|10
1727711860000|2024-09-30 15:57:40|15734.91|15654.91|15728.35|15648.35|15734.91|15654.91|15728.35|15648.35|9
1727711870000|2024-09-30 15:57:50|15728.78|15648.78|15728.34|15648.34|15730.69|15650.69|15728.3|15648.3|9
1727711880000|2024-09-30 15:58:00|15728.23|15648.23|15726.78|15646.78|15728.23|15648.23|15726.32|15646.32|10
1727711890000|2024-09-30 15:58:10|15726.35|15646.35|15723.46|15643.46|15726.35|15646.35|15723.29|15643.29|10
1727711900000|2024-09-30 15:58:20|15722.31|15642.31|15722.14|15642.14|15724.4|15644.4|15722.14|15642.14|10
1727711910000|2024-09-30 15:58:30|15722.1|15642.1|15723.44|15643.44|15725.78|15645.78|15722.1|15642.1|10
1727711920000|2024-09-30 15:58:40|15724.21|15644.21|15724.17|15644.17|15724.68|15644.68|15724.17|15644.17|8
1727711930000|2024-09-30 15:58:50|15724.18|15644.18|15725.52|15645.52|15725.52|15645.52|15724.15|15644.15|10
1727711940000|2024-09-30 15:59:00|15725.53|15645.53|15721.88|15641.88|15725.53|15645.53|15721.88|15641.88|10
1727711950000|2024-09-30 15:59:10|15722.49|15642.49|15723.2|15643.2|15724.14|15644.14|15722.49|15642.49|10
1727711960000|2024-09-30 15:59:20|15723.36|15643.36|15721.11|15641.11|15723.39|15643.39|15721.11|15641.11|8
1727711970000|2024-09-30 15:59:30|15721.15|15641.15|15718.47|15638.47|15721.22|15641.22|15718.47|15638.47|10
1727711980000|2024-09-30 15:59:40|15718.07|15638.07|15718.35|15638.35|15718.35|15638.35|15717.35|15637.35|10
1727711990000|2024-09-30 15:59:50|15718.87|15638.87|15719.42|15639.42|15719.93|15639.93|15718.47|15638.47|10
1727712000000|2024-09-30 16:00:00|15719.44|15639.44|15719.33|15639.33|15719.49|15639.49|15718.61|15638.61|10
1727712010000|2024-09-30 16:00:10|15718.53|15638.53|15713.77|15633.77|15718.94|15638.94|15713.77|15633.77|10
1727712020000|2024-09-30 16:00:20|15714.31|15634.31|15717.37|15637.37|15717.37|15637.37|15713.91|15633.91|10
1727712030000|2024-09-30 16:00:30|15716.56|15636.56|15715.01|15635.01|15716.72|15636.72|15714.96|15634.96|9
1727712040000|2024-09-30 16:00:40|15715.19|15635.19|15717.93|15637.93|15717.93|15637.93|15715.19|15635.19|9
1727712050000|2024-09-30 16:00:50|15717.51|15637.51|15720.04|15640.04|15720.04|15640.04|15717.37|15637.37|10
1727712060000|2024-09-30 16:01:00|15720.22|15640.22|15721.6|15641.6|15722.02|15642.02|15719.94|15639.94|10
1727712070000|2024-09-30 16:01:10|15721.01|15641.01|15720.89|15640.89|15721.51|15641.51|15718.76|15638.76|10
1727712080000|2024-09-30 16:01:20|15720.93|15640.93|15724.86|15644.86|15725.64|15645.64|15720.87|15640.87|10
1727712090000|2024-09-30 16:01:30|15723.83|15643.83|15722.9|15642.9|15724.31|15644.31|15722.8|15642.8|10
1727712100000|2024-09-30 16:01:40|15723.08|15643.08|15723.97|15643.97|15724.14|15644.14|15721.64|15641.64|9
1727712110000|2024-09-30 16:01:50|15725.19|15645.19|15726.62|15646.62|15726.62|15646.62|15725.07|15645.07|9
1727712120000|2024-09-30 16:02:00|15727.24|15647.24|15731.63|15651.63|15731.63|15651.63|15727.24|15647.24|10
1727712130000|2024-09-30 16:02:10|15732.79|15652.79|15733.87|15653.87|15734.38|15654.38|15732.51|15652.51|10
1727712140000|2024-09-30 16:02:20|15733.66|15653.66|15732.3|15652.3|15734.31|15654.31|15732.3|15652.3|10
1727712150000|2024-09-30 16:02:30|15732.05|15652.05|15728.7|15648.7|15732.05|15652.05|15728.7|15648.7|10
1727712160000|2024-09-30 16:02:40|15728.88|15648.88|15732.42|15652.42|15732.42|15652.42|15728.88|15648.88|10
1727712170000|2024-09-30 16:02:50|15732.44|15652.44|15734.02|15654.02|15734.4|15654.4|15732.04|15652.04|10
1727712180000|2024-09-30 16:03:00|15734.25|15654.25|15733.69|15653.69|15734.31|15654.31|15732.98|15652.98|10
1727712190000|2024-09-30 16:03:10|15733.74|15653.74|15732.01|15652.01|15733.74|15653.74|15731.45|15651.45|10
1727712200000|2024-09-30 16:03:20|15732.02|15652.02|15724.57|15644.57|15732.02|15652.02|15724.57|15644.57|10
1727712210000|2024-09-30 16:03:30|15723.04|15643.04|15724.16|15644.16|15724.32|15644.32|15722.66|15642.66|10
1727712220000|2024-09-30 16:03:40|15723.28|15643.28|15721.42|15641.42|15723.72|15643.72|15721.42|15641.42|10
1727712230000|2024-09-30 16:03:50|15721.04|15641.04|15721.15|15641.15|15721.15|15641.15|15719.86|15639.86|10
1727712240000|2024-09-30 16:04:00|15721.36|15641.36|15723.54|15643.54|15723.59|15643.59|15721.36|15641.36|10
1727712250000|2024-09-30 16:04:10|15723.31|15643.31|15724.68|15644.68|15726.43|15646.43|15723.28|15643.28|10
1727712260000|2024-09-30 16:04:20|15724.06|15644.06|15720.92|15640.92|15724.51|15644.51|15720.92|15640.92|10
1727712270000|2024-09-30 16:04:30|15721.02|15641.02|15719.51|15639.51|15721.3|15641.3|15719.51|15639.51|9
1727712280000|2024-09-30 16:04:40|15721.52|15641.52|15723.48|15643.48|15723.48|15643.48|15720.69|15640.69|10
1727712290000|2024-09-30 16:04:50|15723.39|15643.39|15726.4|15646.4|15726.93|15646.93|15723.39|15643.39|10
1727712300000|2024-09-30 16:05:00|15727.44|15647.44|15726.45|15646.45|15727.82|15647.82|15726.33|15646.33|10
1727712310000|2024-09-30 16:05:10|15725.82|15645.82|15725.28|15645.28|15726.01|15646.01|15724.47|15644.47|10
1727712320000|2024-09-30 16:05:20|15724.94|15644.94|15725.22|15645.22|15726.35|15646.35|15724.94|15644.94|9
1727712330000|2024-09-30 16:05:30|15724.71|15644.71|15726.43|15646.43|15726.6|15646.6|15724.71|15644.71|8
1727712340000|2024-09-30 16:05:40|15726.45|15646.45|15723.01|15643.01|15726.45|15646.45|15722.91|15642.91|9
1727712350000|2024-09-30 16:05:50|15722.84|15642.84|15727.52|15647.52|15727.52|15647.52|15722.84|15642.84|8
1727712360000|2024-09-30 16:06:00|15727.23|15647.23|15727.88|15647.88|15728.04|15648.04|15727.09|15647.09|10
1727712370000|2024-09-30 16:06:10|15727.92|15647.92|15728.45|15648.45|15729.91|15649.91|15727.92|15647.92|10
1727712380000|2024-09-30 16:06:20|15728.18|15648.18|15730.51|15650.51|15730.51|15650.51|15728.18|15648.18|10
1727712390000|2024-09-30 16:06:30|15731.65|15651.65|15732.41|15652.41|15733.07|15653.07|15731.65|15651.65|10
1727712400000|2024-09-30 16:06:40|15733.18|15653.18|15736.06|15656.06|15736.06|15656.06|15733.18|15653.18|9
1727712410000|2024-09-30 16:06:50|15736.03|15656.03|15740.2|15660.2|15740.2|15660.2|15736|15656|9
1727712420000|2024-09-30 16:07:00|15740.1|15660.1|15739.62|15659.62|15740.23|15660.23|15739.03|15659.03|9
1727712430000|2024-09-30 16:07:10|15740.16|15660.16|15744.55|15664.55|15744.97|15664.97|15739.89|15659.89|10
1727712440000|2024-09-30 16:07:20|15744.51|15664.51|15746.87|15666.87|15746.92|15666.92|15744.51|15664.51|10
1727712450000|2024-09-30 16:07:30|15746.91|15666.91|15745.19|15665.19|15746.96|15666.96|15744.03|15664.03|10
1727712460000|2024-09-30 16:07:40|15744.96|15664.96|15745.06|15665.06|15746.2|15666.2|15744.96|15664.96|10
1727712470000|2024-09-30 16:07:50|15744.76|15664.76|15743.45|15663.45|15744.76|15664.76|15742.78|15662.78|10
1727712480000|2024-09-30 16:08:00|15743.43|15663.43|15749.56|15669.56|15750.37|15670.37|15743.43|15663.43|10
1727712490000|2024-09-30 16:08:10|15749.43|15669.43|15750.71|15670.71|15750.71|15670.71|15749.42|15669.42|10
1727712500000|2024-09-30 16:08:20|15750.72|15670.72|15748.94|15668.94|15751.29|15671.29|15748.94|15668.94|10
1727712510000|2024-09-30 16:08:30|15748.37|15668.37|15747.35|15667.35|15749.02|15669.02|15747.35|15667.35|10
1727712520000|2024-09-30 16:08:40|15747.68|15667.68|15751.87|15671.87|15752.64|15672.64|15747.68|15667.68|10
1727712530000|2024-09-30 16:08:50|15751.93|15671.93|15752.06|15672.06|15752.73|15672.73|15751.93|15671.93|7
1727712540000|2024-09-30 16:09:00|15752.41|15672.41|15750.1|15670.1|15752.41|15672.41|15750.09|15670.09|10
1727712550000|2024-09-30 16:09:10|15749.37|15669.37|15748.87|15668.87|15749.44|15669.44|15748.87|15668.87|9
1727712560000|2024-09-30 16:09:20|15746.44|15666.44|15740.52|15660.52|15746.44|15666.44|15740.52|15660.52|10
1727712570000|2024-09-30 16:09:30|15740.74|15660.74|15739.52|15659.52|15740.74|15660.74|15739.5|15659.5|10
1727712580000|2024-09-30 16:09:40|15739.88|15659.88|15739.1|15659.1|15739.88|15659.88|15738.7|15658.7|10
1727712590000|2024-09-30 16:09:50|15739.21|15659.21|15738.33|15658.33|15741.54|15661.54|15738.33|15658.33|10
1727712600000|2024-09-30 16:10:00|15738.39|15658.39|15741.39|15661.39|15741.39|15661.39|15738.1|15658.1|10
1727712610000|2024-09-30 16:10:10|15741.79|15661.79|15742.94|15662.94|15743.4|15663.4|15741.79|15661.79|10
1727712620000|2024-09-30 16:10:20|15742.49|15662.49|15748.43|15668.43|15748.43|15668.43|15742.3|15662.3|10
1727712630000|2024-09-30 16:10:30|15748.59|15668.59|15751.24|15671.24|15751.24|15671.24|15748.59|15668.59|10
1727712640000|2024-09-30 16:10:40|15751.2|15671.2|15752.01|15672.01|15752.16|15672.16|15751.2|15671.2|10
1727712650000|2024-09-30 16:10:50|15752.05|15672.05|15751.69|15671.69|15752.2|15672.2|15751.68|15671.68|10
1727712660000|2024-09-30 16:11:00|15752.14|15672.14|15753.48|15673.48|15753.48|15673.48|15751.67|15671.67|10
1727712670000|2024-09-30 16:11:10|15753.08|15673.08|15751.21|15671.21|15754.05|15674.05|15751.21|15671.21|9
1727712680000|2024-09-30 16:11:20|15751.07|15671.07|15749.72|15669.72|15751.23|15671.23|15749.72|15669.72|9
1727712690000|2024-09-30 16:11:30|15749.53|15669.53|15746.36|15666.36|15749.53|15669.53|15746.36|15666.36|10
1727712700000|2024-09-30 16:11:40|15746.39|15666.39|15744.58|15664.58|15746.82|15666.82|15744.58|15664.58|10
1727712710000|2024-09-30 16:11:50|15744.59|15664.59|15744.21|15664.21|15744.59|15664.59|15743.69|15663.69|10
1727712720000|2024-09-30 16:12:00|15743.93|15663.93|15743.52|15663.52|15744.02|15664.02|15743.52|15663.52|9
1727712730000|2024-09-30 16:12:10|15742.43|15662.43|15738.65|15658.65|15743.65|15663.65|15738.48|15658.48|8
1727712740000|2024-09-30 16:12:20|15737.32|15657.32|15735.65|15655.65|15738.07|15658.07|15735.65|15655.65|9
1727712750000|2024-09-30 16:12:30|15735.64|15655.64|15732.65|15652.65|15735.64|15655.64|15732.65|15652.65|10
1727712760000|2024-09-30 16:12:40|15732.71|15652.71|15731.11|15651.11|15732.97|15652.97|15731.11|15651.11|10
1727712770000|2024-09-30 16:12:50|15732.77|15652.77|15731.97|15651.97|15732.81|15652.81|15731.97|15651.97|8
1727712780000|2024-09-30 16:13:00|15732.98|15652.98|15735.09|15655.09|15735.09|15655.09|15732.98|15652.98|10
1727712790000|2024-09-30 16:13:10|15735.07|15655.07|15736.97|15656.97|15737.03|15657.03|15734.99|15654.99|9
1727712800000|2024-09-30 16:13:20|15737.02|15657.02|15737.79|15657.79|15737.79|15657.79|15737.02|15657.02|8
1727712810000|2024-09-30 16:13:30|15737.85|15657.85|15737.69|15657.69|15737.89|15657.89|15737.69|15657.69|8
1727712820000|2024-09-30 16:13:40|15737.56|15657.56|15742.39|15662.39|15742.39|15662.39|15737.56|15657.56|7
1727712830000|2024-09-30 16:13:50|15742.33|15662.33|15743.89|15663.89|15744.83|15664.83|15742.3|15662.3|9
1727712840000|2024-09-30 16:14:00|15743.49|15663.49|15744.84|15664.84|15744.86|15664.86|15743.43|15663.43|8
1727712850000|2024-09-30 16:14:10|15744.6|15664.6|15745.14|15665.14|15745.45|15665.45|15744.6|15664.6|8
1727712860000|2024-09-30 16:14:20|15745.16|15665.16|15744.41|15664.41|15745.16|15665.16|15744.24|15664.24|10
1727712870000|2024-09-30 16:14:30|15744.4|15664.4|15745.28|15665.28|15745.9|15665.9|15744.4|15664.4|10
1727712880000|2024-09-30 16:14:40|15745.67|15665.67|15747.77|15667.77|15747.77|15667.77|15745.67|15665.67|8
1727712890000|2024-09-30 16:14:50|15747.83|15667.83|15748.23|15668.23|15748.24|15668.24|15747.83|15667.83|8
1727712900000|2024-09-30 16:15:00|15748.24|15668.24|15753.86|15673.86|15753.86|15673.86|15748.24|15668.24|10
1727712910000|2024-09-30 16:15:10|15753.85|15673.85|15756.74|15676.74|15756.74|15676.74|15753.66|15673.66|10
1727712920000|2024-09-30 16:15:20|15756.87|15676.87|15757.36|15677.36|15757.36|15677.36|15755.92|15675.92|10
1727712930000|2024-09-30 16:15:30|15757.24|15677.24|15756.12|15676.12|15757.36|15677.36|15756.11|15676.11|10
1727712940000|2024-09-30 16:15:40|15756.14|15676.14|15752.89|15672.89|15756.14|15676.14|15752.73|15672.73|10
1727712950000|2024-09-30 16:15:50|15752.71|15672.71|15753.57|15673.57|15753.58|15673.58|15752.65|15672.65|10
1727712960000|2024-09-30 16:16:00|15754.26|15674.26|15754.03|15674.03|15754.33|15674.33|15752.92|15672.92|9
1727712970000|2024-09-30 16:16:10|15754.22|15674.22|15753.42|15673.42|15754.25|15674.25|15753.25|15673.25|10
1727712980000|2024-09-30 16:16:20|15751.06|15671.06|15750.36|15670.36|15751.71|15671.71|15750.3|15670.3|10
1727712990000|2024-09-30 16:16:30|15750.38|15670.38|15750.44|15670.44|15750.56|15670.56|15750.38|15670.38|10
1727713000000|2024-09-30 16:16:40|15750.43|15670.43|15750.53|15670.53|15751.08|15671.08|15750.42|15670.42|9
1727713010000|2024-09-30 16:16:50|15750.75|15670.75|15750.17|15670.17|15750.75|15670.75|15750.16|15670.16|6
1727713020000|2024-09-30 16:17:00|15750.2|15670.2|15751.34|15671.34|15751.34|15671.34|15749.98|15669.98|8
1727713030000|2024-09-30 16:17:10|15751.37|15671.37|15750.97|15670.97|15751.37|15671.37|15750.97|15670.97|10
1727713040000|2024-09-30 16:17:20|15750.99|15670.99|15755.03|15675.03|15755.03|15675.03|15750.99|15670.99|10
1727713050000|2024-09-30 16:17:30|15755.09|15675.09|15758.19|15678.19|15758.19|15678.19|15755.09|15675.09|8
1727713060000|2024-09-30 16:17:40|15758.68|15678.68|15759.66|15679.66|15759.66|15679.66|15758.18|15678.18|9
1727713070000|2024-09-30 16:17:50|15759.65|15679.65|15761.51|15681.51|15761.51|15681.51|15759.65|15679.65|8
1727713080000|2024-09-30 16:18:00|15761.5|15681.5|15761.57|15681.57|15762.65|15682.65|15761.5|15681.5|9
1727713090000|2024-09-30 16:18:10|15761.84|15681.84|15762.34|15682.34|15762.53|15682.53|15761.38|15681.38|10
1727713100000|2024-09-30 16:18:20|15762.36|15682.36|15761.01|15681.01|15762.73|15682.73|15761|15681|9
1727713110000|2024-09-30 16:18:30|15761.03|15681.03|15761.7|15681.7|15761.7|15681.7|15761.03|15681.03|10
1727713120000|2024-09-30 16:18:40|15761.72|15681.72|15763.31|15683.31|15763.89|15683.89|15761.72|15681.72|9
1727713130000|2024-09-30 16:18:50|15763.3|15683.3|15765.26|15685.26|15765.31|15685.31|15762.83|15682.83|9
1727713140000|2024-09-30 16:19:00|15765.25|15685.25|15764.58|15684.58|15765.25|15685.25|15764.58|15684.58|9
1727713150000|2024-09-30 16:19:10|15764.36|15684.36|15763.04|15683.04|15764.9|15684.9|15763.04|15683.04|10
1727713160000|2024-09-30 16:19:20|15762.27|15682.27|15758.45|15678.45|15762.27|15682.27|15758.44|15678.44|10
1727713170000|2024-09-30 16:19:30|15758.44|15678.44|15758.35|15678.35|15758.6|15678.6|15758.29|15678.29|8
1727713180000|2024-09-30 16:19:40|15758.14|15678.14|15758.04|15678.04|15758.14|15678.14|15758.04|15678.04|9
1727713190000|2024-09-30 16:19:50|15758.02|15678.02|15757.8|15677.8|15758.03|15678.03|15757.8|15677.8|7
1727713200000|2024-09-30 16:20:00|15757.65|15677.65|15757.72|15677.72|15757.95|15677.95|15757.6|15677.6|10
1727713210000|2024-09-30 16:20:10|15757.92|15677.92|15749.37|15669.37|15757.93|15677.93|15749.37|15669.37|10
1727713220000|2024-09-30 16:20:20|15749.2|15669.2|15747.87|15667.87|15749.26|15669.26|15747.87|15667.87|10
1727713230000|2024-09-30 16:20:30|15747.86|15667.86|15746.35|15666.35|15747.88|15667.88|15746.35|15666.35|10
1727713240000|2024-09-30 16:20:40|15746.49|15666.49|15746.28|15666.28|15746.51|15666.51|15745.27|15665.27|9
1727713250000|2024-09-30 16:20:50|15746.27|15666.27|15746.08|15666.08|15746.27|15666.27|15746.07|15666.07|7
1727713260000|2024-09-30 16:21:00|15746.99|15666.99|15747.39|15667.39|15747.39|15667.39|15746.25|15666.25|9
1727713270000|2024-09-30 16:21:10|15747.43|15667.43|15746.89|15666.89|15747.56|15667.56|15746.5|15666.5|9
1727713280000|2024-09-30 16:21:20|15747.68|15667.68|15749.67|15669.67|15749.67|15669.67|15747.68|15667.68|9
1727713290000|2024-09-30 16:21:30|15749.68|15669.68|15749.94|15669.94|15749.94|15669.94|15749.09|15669.09|8
1727713300000|2024-09-30 16:21:40|15750.53|15670.53|15751.51|15671.51|15751.68|15671.68|15750.53|15670.53|8
1727713310000|2024-09-30 16:21:50|15751.36|15671.36|15751.75|15671.75|15751.77|15671.77|15751.36|15671.36|10
1727713320000|2024-09-30 16:22:00|15751.73|15671.73|15753.96|15673.96|15753.96|15673.96|15751.7|15671.7|8
1727713330000|2024-09-30 16:22:10|15753.94|15673.94|15749.92|15669.92|15753.94|15673.94|15749.27|15669.27|10
1727713340000|2024-09-30 16:22:20|15749.85|15669.85|15749.9|15669.9|15750.06|15670.06|15749.58|15669.58|10
1727713350000|2024-09-30 16:22:30|15749.86|15669.86|15749.87|15669.87|15750.7|15670.7|15749.86|15669.86|9
1727713360000|2024-09-30 16:22:40|15749.96|15669.96|15750.67|15670.67|15750.67|15670.67|15749.75|15669.75|9
1727713370000|2024-09-30 16:22:50|15751.35|15671.35|15753.03|15673.03|15755.29|15675.29|15751.35|15671.35|10
1727713380000|2024-09-30 16:23:00|15753.19|15673.19|15751.18|15671.18|15753.19|15673.19|15751.18|15671.18|8
1727713390000|2024-09-30 16:23:10|15751.01|15671.01|15751.33|15671.33|15752.2|15672.2|15750.95|15670.95|10
1727713400000|2024-09-30 16:23:20|15751.02|15671.02|15750.64|15670.64|15751.02|15671.02|15750.64|15670.64|10
1727713410000|2024-09-30 16:23:30|15750.65|15670.65|15750.72|15670.72|15750.75|15670.75|15750.32|15670.32|10
1727713420000|2024-09-30 16:23:40|15750.2|15670.2|15747.83|15667.83|15750.2|15670.2|15747.79|15667.79|10
1727713430000|2024-09-30 16:23:50|15747.73|15667.73|15747.79|15667.79|15747.83|15667.83|15747.73|15667.73|9
1727713440000|2024-09-30 16:24:00|15747.82|15667.82|15747.77|15667.77|15747.89|15667.89|15747.77|15667.77|8
1727713450000|2024-09-30 16:24:10|15747.79|15667.79|15747.58|15667.58|15748.23|15668.23|15747.49|15667.49|8
1727713460000|2024-09-30 16:24:20|15747.59|15667.59|15747.58|15667.58|15748.09|15668.09|15747.05|15667.05|9
1727713470000|2024-09-30 16:24:30|15747.57|15667.57|15747.66|15667.66|15747.69|15667.69|15747.57|15667.57|9
1727713480000|2024-09-30 16:24:40|15747.65|15667.65|15748.93|15668.93|15748.93|15668.93|15747.64|15667.64|10
1727713490000|2024-09-30 16:24:50|15748.8|15668.8|15751.1|15671.1|15751.18|15671.18|15748.72|15668.72|10
1727713500000|2024-09-30 16:25:00|15751.31|15671.31|15751.03|15671.03|15751.6|15671.6|15751.03|15671.03|10
1727713510000|2024-09-30 16:25:10|15751.08|15671.08|15753.39|15673.39|15753.39|15673.39|15751.08|15671.08|10
1727713520000|2024-09-30 16:25:20|15753.41|15673.41|15757.52|15677.52|15757.52|15677.52|15753.41|15673.41|10
1727713530000|2024-09-30 16:25:30|15757.3|15677.3|15759.52|15679.52|15759.52|15679.52|15757.3|15677.3|9
1727713540000|2024-09-30 16:25:40|15759.63|15679.63|15759.48|15679.48|15759.81|15679.81|15759.37|15679.37|8
1727713550000|2024-09-30 16:25:50|15759.49|15679.49|15758.38|15678.38|15760.29|15680.29|15758.21|15678.21|6
1727713560000|2024-09-30 16:26:00|15758.22|15678.22|15757.69|15677.69|15758.22|15678.22|15757.65|15677.65|9
1727713570000|2024-09-30 16:26:10|15757.75|15677.75|15758.14|15678.14|15758.14|15678.14|15757.75|15677.75|8
1727713580000|2024-09-30 16:26:20|15758.13|15678.13|15759.43|15679.43|15759.43|15679.43|15757.92|15677.92|9
1727713590000|2024-09-30 16:26:30|15759.46|15679.46|15759.65|15679.65|15759.65|15679.65|15759.46|15679.46|8
1727713600000|2024-09-30 16:26:40|15759.58|15679.58|15759.46|15679.46|15759.58|15679.58|15759.46|15679.46|9
1727713610000|2024-09-30 16:26:50|15759.51|15679.51|15760.02|15680.02|15760.05|15680.05|15759.51|15679.51|9
1727713620000|2024-09-30 16:27:00|15759.98|15679.98|15759.84|15679.84|15759.98|15679.98|15759.54|15679.54|7
1727713630000|2024-09-30 16:27:10|15761.47|15681.47|15762.59|15682.59|15762.63|15682.63|15761.47|15681.47|8
1727713640000|2024-09-30 16:27:20|15762.58|15682.58|15763.76|15683.76|15763.76|15683.76|15762.58|15682.58|9
1727713650000|2024-09-30 16:27:30|15763.74|15683.74|15762.13|15682.13|15764.59|15684.59|15762.13|15682.13|9
1727713660000|2024-09-30 16:27:40|15761.48|15681.48|15760.32|15680.32|15761.48|15681.48|15760.32|15680.32|10
1727713670000|2024-09-30 16:27:50|15760.71|15680.71|15761.37|15681.37|15761.37|15681.37|15760.54|15680.54|9
1727713680000|2024-09-30 16:28:00|15761.22|15681.22|15759.64|15679.64|15761.38|15681.38|15759.54|15679.54|10
1727713690000|2024-09-30 16:28:10|15759.47|15679.47|15759.8|15679.8|15760.02|15680.02|15758.63|15678.63|10
1727713700000|2024-09-30 16:28:20|15759.73|15679.73|15760.17|15680.17|15760.17|15680.17|15759.16|15679.16|10
1727713710000|2024-09-30 16:28:30|15760.6|15680.6|15760.2|15680.2|15761.35|15681.35|15760.2|15680.2|10
1727713720000|2024-09-30 16:28:40|15759.97|15679.97|15759.17|15679.17|15759.97|15679.97|15759.15|15679.15|10
1727713730000|2024-09-30 16:28:50|15758.55|15678.55|15757.95|15677.95|15758.55|15678.55|15757.95|15677.95|7
1727713740000|2024-09-30 16:29:00|15757.94|15677.94|15757.14|15677.14|15757.95|15677.95|15757.14|15677.14|7
1727713750000|2024-09-30 16:29:10|15757.13|15677.13|15755.88|15675.88|15757.13|15677.13|15755.88|15675.88|9
1727713760000|2024-09-30 16:29:20|15755.85|15675.85|15755.35|15675.35|15755.98|15675.98|15755.35|15675.35|10
1727713770000|2024-09-30 16:29:30|15755.06|15675.06|15754.81|15674.81|15755.06|15675.06|15754.53|15674.53|7
1727713780000|2024-09-30 16:29:40|15753.7|15673.7|15753.39|15673.39|15753.7|15673.7|15753.13|15673.13|9
1727713790000|2024-09-30 16:29:50|15753.4|15673.4|15753.52|15673.52|15753.53|15673.53|15753.19|15673.19|8
1727713800000|2024-09-30 16:30:00|15753.4|15673.4|15751.63|15671.63|15753.4|15673.4|15751.63|15671.63|10
1727713810000|2024-09-30 16:30:10|15751.17|15671.17|15747.83|15667.83|15751.17|15671.17|15747.28|15667.28|10
1727713820000|2024-09-30 16:30:20|15748.02|15668.02|15749.19|15669.19|15749.7|15669.7|15748.02|15668.02|10
1727713830000|2024-09-30 16:30:30|15749.26|15669.26|15751.43|15671.43|15751.43|15671.43|15749.23|15669.23|10
1727713840000|2024-09-30 16:30:40|15752.59|15672.59|15754.11|15674.11|15754.11|15674.11|15752.59|15672.59|10
1727713850000|2024-09-30 16:30:50|15754.12|15674.12|15753.42|15673.42|15754.13|15674.13|15753.42|15673.42|7
1727713860000|2024-09-30 16:31:00|15752.99|15672.99|15750.58|15670.58|15752.99|15672.99|15750.15|15670.15|10
1727713870000|2024-09-30 16:31:10|15750.81|15670.81|15750.53|15670.53|15751.02|15671.02|15750.53|15670.53|10
1727713880000|2024-09-30 16:31:20|15750.5|15670.5|15748.88|15668.88|15750.5|15670.5|15748.88|15668.88|10
1727713890000|2024-09-30 16:31:30|15749.56|15669.56|15750.11|15670.11|15750.55|15670.55|15749.26|15669.26|9
1727713900000|2024-09-30 16:31:40|15750.13|15670.13|15749.17|15669.17|15750.13|15670.13|15749.17|15669.17|9
1727713910000|2024-09-30 16:31:50|15749.16|15669.16|15745.93|15665.93|15749.16|15669.16|15745.93|15665.93|9
1727713920000|2024-09-30 16:32:00|15745.54|15665.54|15739.84|15659.84|15745.54|15665.54|15739.84|15659.84|10
1727713930000|2024-09-30 16:32:10|15739.62|15659.62|15737.66|15657.66|15739.62|15659.62|15737.53|15657.53|9
1727713940000|2024-09-30 16:32:20|15737.68|15657.68|15737.98|15657.98|15738.55|15658.55|15737.68|15657.68|9
1727713950000|2024-09-30 16:32:30|15738.09|15658.09|15735.36|15655.36|15738.09|15658.09|15735.36|15655.36|10
1727713960000|2024-09-30 16:32:40|15735.35|15655.35|15734.11|15654.11|15736.33|15656.33|15734.11|15654.11|9
1727713970000|2024-09-30 16:32:50|15734.08|15654.08|15733.77|15653.77|15734.16|15654.16|15733.77|15653.77|10
1727713980000|2024-09-30 16:33:00|15733.72|15653.72|15733.8|15653.8|15735.01|15655.01|15733.13|15653.13|10
1727713990000|2024-09-30 16:33:10|15734.41|15654.41|15734.19|15654.19|15735.24|15655.24|15734.14|15654.14|10
1727714000000|2024-09-30 16:33:20|15734.21|15654.21|15729.97|15649.97|15734.21|15654.21|15729.97|15649.97|8
1727714010000|2024-09-30 16:33:30|15730.44|15650.44|15730.36|15650.36|15730.51|15650.51|15730.12|15650.12|9
1727714020000|2024-09-30 16:33:40|15730.39|15650.39|15734.25|15654.25|15734.63|15654.63|15730.39|15650.39|10
1727714030000|2024-09-30 16:33:50|15734.26|15654.26|15734.26|15654.26|15734.49|15654.49|15734.11|15654.11|8
1727714040000|2024-09-30 16:34:00|15734.28|15654.28|15735.16|15655.16|15735.16|15655.16|15734.28|15654.28|7
1727714050000|2024-09-30 16:34:10|15736.01|15656.01|15735.83|15655.83|15736.64|15656.64|15735.83|15655.83|9
1727714060000|2024-09-30 16:34:20|15736.15|15656.15|15736.77|15656.77|15736.77|15656.77|15735.81|15655.81|8
1727714070000|2024-09-30 16:34:30|15736.8|15656.8|15737.44|15657.44|15737.44|15657.44|15736.8|15656.8|7
1727714080000|2024-09-30 16:34:40|15739.06|15659.06|15738.47|15658.47|15739.06|15659.06|15737.93|15657.93|8
1727714090000|2024-09-30 16:34:50|15737.79|15657.79|15737.7|15657.7|15738.55|15658.55|15737.7|15657.7|9
1727714100000|2024-09-30 16:35:00|15738.45|15658.45|15739.17|15659.17|15739.77|15659.77|15738.24|15658.24|9
1727714110000|2024-09-30 16:35:10|15739.23|15659.23|15738.97|15658.97|15740.5|15660.5|15738.96|15658.96|9
1727714120000|2024-09-30 16:35:20|15738.98|15658.98|15740.79|15660.79|15740.79|15660.79|15738.85|15658.85|10
1727714130000|2024-09-30 16:35:30|15740.16|15660.16|15743.83|15663.83|15743.86|15663.86|15740.12|15660.12|9
1727714140000|2024-09-30 16:35:40|15744.24|15664.24|15745.64|15665.64|15745.64|15665.64|15743.82|15663.82|10
1727714150000|2024-09-30 16:35:50|15745.63|15665.63|15745.89|15665.89|15745.89|15665.89|15744.27|15664.27|10
1727714160000|2024-09-30 16:36:00|15744.9|15664.9|15749.03|15669.03|15749.19|15669.19|15744.9|15664.9|10
1727714170000|2024-09-30 16:36:10|15750.03|15670.03|15749.26|15669.26|15750.03|15670.03|15748.97|15668.97|9
1727714180000|2024-09-30 16:36:20|15749.39|15669.39|15752.06|15672.06|15752.06|15672.06|15749.39|15669.39|9
1727714190000|2024-09-30 16:36:30|15752.11|15672.11|15751.6|15671.6|15752.14|15672.14|15751.6|15671.6|8
1727714200000|2024-09-30 16:36:40|15751.8|15671.8|15753.55|15673.55|15753.55|15673.55|15751.4|15671.4|10
1727714210000|2024-09-30 16:36:50|15754.61|15674.61|15754.47|15674.47|15754.88|15674.88|15754.05|15674.05|10
1727714220000|2024-09-30 16:37:00|15754.45|15674.45|15754.66|15674.66|15754.68|15674.68|15754.41|15674.41|8
1727714230000|2024-09-30 16:37:10|15754.34|15674.34|15751.96|15671.96|15754.34|15674.34|15751.96|15671.96|8
1727714240000|2024-09-30 16:37:20|15751.95|15671.95|15751.39|15671.39|15751.95|15671.95|15751.26|15671.26|9
1727714250000|2024-09-30 16:37:30|15751.58|15671.58|15752.32|15672.32|15752.47|15672.47|15751.58|15671.58|10
1727714260000|2024-09-30 16:37:40|15752.24|15672.24|15752.05|15672.05|15752.24|15672.24|15752.02|15672.02|9
1727714270000|2024-09-30 16:37:50|15752.06|15672.06|15752.13|15672.13|15752.24|15672.24|15752.06|15672.06|6
1727714280000|2024-09-30 16:38:00|15752.12|15672.12|15750.67|15670.67|15752.12|15672.12|15750.66|15670.66|8
1727714290000|2024-09-30 16:38:10|15750.66|15670.66|15749.17|15669.17|15750.67|15670.67|15749.17|15669.17|9
1727714300000|2024-09-30 16:38:20|15749.01|15669.01|15746.84|15666.84|15749.01|15669.01|15746.84|15666.84|10
1727714310000|2024-09-30 16:38:30|15747.01|15667.01|15747.25|15667.25|15747.29|15667.29|15746.95|15666.95|8
1727714320000|2024-09-30 16:38:40|15747.26|15667.26|15745.82|15665.82|15747.26|15667.26|15745.61|15665.61|9
1727714330000|2024-09-30 16:38:50|15745.74|15665.74|15745.62|15665.62|15745.74|15665.74|15745.62|15665.62|5
1727714340000|2024-09-30 16:39:00|15744.9|15664.9|15741.07|15661.07|15745.18|15665.18|15741.07|15661.07|10
1727714350000|2024-09-30 16:39:10|15741.08|15661.08|15739.3|15659.3|15741.08|15661.08|15739.3|15659.3|7
1727714360000|2024-09-30 16:39:20|15739.27|15659.27|15739.35|15659.35|15739.38|15659.38|15739.19|15659.19|8
1727714370000|2024-09-30 16:39:30|15736.69|15656.69|15736.43|15656.43|15736.76|15656.76|15736.43|15656.43|10
1727714380000|2024-09-30 16:39:40|15734.16|15654.16|15733.13|15653.13|15734.19|15654.19|15733.13|15653.13|8
1727714390000|2024-09-30 16:39:50|15733.59|15653.59|15727|15647|15733.59|15653.59|15727|15647|9
1727714400000|2024-09-30 16:40:00|15726.98|15646.98|15725.74|15645.74|15726.98|15646.98|15725.74|15645.74|9
1727714410000|2024-09-30 16:40:10|15725.26|15645.26|15724.03|15644.03|15725.26|15645.26|15722.95|15642.95|10
1727714420000|2024-09-30 16:40:20|15724.12|15644.12|15723.22|15643.22|15724.25|15644.25|15723.22|15643.22|10
1727714430000|2024-09-30 16:40:30|15723.18|15643.18|15721.45|15641.45|15723.18|15643.18|15721.05|15641.05|10
1727714440000|2024-09-30 16:40:40|15721.39|15641.39|15719.08|15639.08|15721.51|15641.51|15718.46|15638.46|10
1727714450000|2024-09-30 16:40:50|15718.97|15638.97|15720.87|15640.87|15720.87|15640.87|15718.77|15638.77|10
1727714460000|2024-09-30 16:41:00|15720.01|15640.01|15716.24|15636.24|15720.65|15640.65|15716.24|15636.24|9
1727714470000|2024-09-30 16:41:10|15716.65|15636.65|15717.57|15637.57|15718.19|15638.19|15715.94|15635.94|10
1727714480000|2024-09-30 16:41:20|15717.54|15637.54|15715.11|15635.11|15718|15638|15715.11|15635.11|10
1727714490000|2024-09-30 16:41:30|15715|15635|15712.95|15632.95|15715|15635|15712.74|15632.74|10
1727714500000|2024-09-30 16:41:40|15712.98|15632.98|15715.61|15635.61|15716.22|15636.22|15712.98|15632.98|10
1727714510000|2024-09-30 16:41:50|15715.71|15635.71|15717.65|15637.65|15717.65|15637.65|15715.71|15635.71|10
1727714520000|2024-09-30 16:42:00|15717.95|15637.95|15722.19|15642.19|15722.19|15642.19|15717.95|15637.95|10
1727714530000|2024-09-30 16:42:10|15722.13|15642.13|15719.2|15639.2|15722.14|15642.14|15719.2|15639.2|9
1727714540000|2024-09-30 16:42:20|15719.17|15639.17|15720.1|15640.1|15720.1|15640.1|15719.05|15639.05|10
1727714550000|2024-09-30 16:42:30|15719.83|15639.83|15717.43|15637.43|15719.83|15639.83|15717.25|15637.25|10
1727714560000|2024-09-30 16:42:40|15717.29|15637.29|15717.07|15637.07|15718.01|15638.01|15715.73|15635.73|8
1727714570000|2024-09-30 16:42:50|15717.3|15637.3|15713.68|15633.68|15717.3|15637.3|15713.68|15633.68|9
1727714580000|2024-09-30 16:43:00|15714.54|15634.54|15716.34|15636.34|15716.35|15636.35|15714.54|15634.54|10
1727714590000|2024-09-30 16:43:10|15716.28|15636.28|15716.71|15636.71|15717.13|15637.13|15716.17|15636.17|9
1727714600000|2024-09-30 16:43:20|15716.86|15636.86|15717.14|15637.14|15717.98|15637.98|15716.86|15636.86|10
1727714610000|2024-09-30 16:43:30|15717.15|15637.15|15718.89|15638.89|15718.89|15638.89|15717.15|15637.15|10
1727714620000|2024-09-30 16:43:40|15719.11|15639.11|15720.44|15640.44|15720.46|15640.46|15718.36|15638.36|10
1727714630000|2024-09-30 16:43:50|15719.71|15639.71|15719.46|15639.46|15719.71|15639.71|15719.42|15639.42|9
1727714640000|2024-09-30 16:44:00|15719.45|15639.45|15722.69|15642.69|15722.78|15642.78|15719.33|15639.33|10
1727714650000|2024-09-30 16:44:10|15722.8|15642.8|15722.86|15642.86|15723.12|15643.12|15722.74|15642.74|10
1727714660000|2024-09-30 16:44:20|15722.88|15642.88|15721.83|15641.83|15723.31|15643.31|15721.83|15641.83|10
1727714670000|2024-09-30 16:44:30|15721.78|15641.78|15720.69|15640.69|15722.26|15642.26|15720.69|15640.69|10
1727714680000|2024-09-30 16:44:40|15720.64|15640.64|15721.8|15641.8|15721.8|15641.8|15720.54|15640.54|9
1727714690000|2024-09-30 16:44:50|15722.3|15642.3|15723.99|15643.99|15724.08|15644.08|15722.3|15642.3|9
1727714700000|2024-09-30 16:45:00|15724|15644|15723.73|15643.73|15725.61|15645.61|15723.5|15643.5|10
1727714710000|2024-09-30 16:45:10|15723.83|15643.83|15724.42|15644.42|15724.94|15644.94|15723.83|15643.83|9
1727714720000|2024-09-30 16:45:20|15723.98|15643.98|15723.24|15643.24|15724.37|15644.37|15723.2|15643.2|10
1727714730000|2024-09-30 16:45:30|15724.12|15644.12|15725.44|15645.44|15726.18|15646.18|15723.94|15643.94|10
1727714740000|2024-09-30 16:45:40|15725.4|15645.4|15725.8|15645.8|15726.01|15646.01|15725.4|15645.4|9
1727714750000|2024-09-30 16:45:50|15725.87|15645.87|15728.31|15648.31|15728.31|15648.31|15725.87|15645.87|8
1727714760000|2024-09-30 16:46:00|15728.35|15648.35|15730.11|15650.11|15731.12|15651.12|15728.35|15648.35|10
1727714770000|2024-09-30 16:46:10|15730.14|15650.14|15727.62|15647.62|15730.36|15650.36|15727.62|15647.62|9
1727714780000|2024-09-30 16:46:20|15726.54|15646.54|15726.98|15646.98|15726.98|15646.98|15726.54|15646.54|10
1727714790000|2024-09-30 16:46:30|15726.15|15646.15|15725.38|15645.38|15727.21|15647.21|15725.37|15645.37|9
1727714800000|2024-09-30 16:46:40|15725.2|15645.2|15724.92|15644.92|15725.21|15645.21|15724.9|15644.9|7
1727714810000|2024-09-30 16:46:50|15724.94|15644.94|15725.58|15645.58|15725.58|15645.58|15724.88|15644.88|8
1727714820000|2024-09-30 16:47:00|15725.88|15645.88|15721.61|15641.61|15725.88|15645.88|15720.68|15640.68|9
1727714830000|2024-09-30 16:47:10|15721.55|15641.55|15721|15641|15722.12|15642.12|15721|15641|10
1727714840000|2024-09-30 16:47:20|15720.96|15640.96|15721.23|15641.23|15721.75|15641.75|15720.72|15640.72|9
1727714850000|2024-09-30 16:47:30|15721.07|15641.07|15725.04|15645.04|15725.04|15645.04|15720.66|15640.66|10
1727714860000|2024-09-30 16:47:40|15726.01|15646.01|15728.05|15648.05|15728.05|15648.05|15726.01|15646.01|10
1727714870000|2024-09-30 16:47:50|15728.06|15648.06|15728.67|15648.67|15728.89|15648.89|15728.05|15648.05|10
1727714880000|2024-09-30 16:48:00|15728.9|15648.9|15729.54|15649.54|15729.54|15649.54|15728.89|15648.89|9
1727714890000|2024-09-30 16:48:10|15729.7|15649.7|15729.34|15649.34|15729.74|15649.74|15729.3|15649.3|10
1727714900000|2024-09-30 16:48:20|15729.18|15649.18|15728.15|15648.15|15729.31|15649.31|15728.13|15648.13|10
1727714910000|2024-09-30 16:48:30|15728.31|15648.31|15728.77|15648.77|15728.79|15648.79|15728.3|15648.3|8
1727714920000|2024-09-30 16:48:40|15729.21|15649.21|15729.94|15649.94|15730|15650|15729.21|15649.21|8
1727714930000|2024-09-30 16:48:50|15729.95|15649.95|15730.04|15650.04|15730.04|15650.04|15729.95|15649.95|7
1727714940000|2024-09-30 16:49:00|15731.38|15651.38|15734.38|15654.38|15734.38|15654.38|15731.35|15651.35|10
1727714950000|2024-09-30 16:49:10|15734.62|15654.62|15734.09|15654.09|15734.8|15654.8|15734.09|15654.09|9
1727714960000|2024-09-30 16:49:20|15734.1|15654.1|15733.66|15653.66|15734.24|15654.24|15733.4|15653.4|10
1727714970000|2024-09-30 16:49:30|15733.7|15653.7|15733.79|15653.79|15733.8|15653.8|15733.54|15653.54|8
1727714980000|2024-09-30 16:49:40|15733.81|15653.81|15735.26|15655.26|15735.26|15655.26|15733.81|15653.81|7
1727714990000|2024-09-30 16:49:50|15735.53|15655.53|15734.59|15654.59|15735.53|15655.53|15733.64|15653.64|9
1727715000000|2024-09-30 16:50:00|15734.58|15654.58|15735.49|15655.49|15735.49|15655.49|15734.58|15654.58|8
1727715010000|2024-09-30 16:50:10|15735.54|15655.54|15738.46|15658.46|15738.46|15658.46|15735.54|15655.54|10
1727715020000|2024-09-30 16:50:20|15738.53|15658.53|15739.03|15659.03|15739.03|15659.03|15738.53|15658.53|10
1727715030000|2024-09-30 16:50:30|15739.01|15659.01|15740.29|15660.29|15740.29|15660.29|15738.76|15658.76|9
1727715040000|2024-09-30 16:50:40|15740.76|15660.76|15739.04|15659.04|15740.76|15660.76|15739.01|15659.01|10
1727715050000|2024-09-30 16:50:50|15739.07|15659.07|15739.15|15659.15|15739.51|15659.51|15738.91|15658.91|10
1727715060000|2024-09-30 16:51:00|15739.11|15659.11|15736.33|15656.33|15739.11|15659.11|15736.29|15656.29|9
1727715070000|2024-09-30 16:51:10|15736.38|15656.38|15733.69|15653.69|15736.95|15656.95|15733.69|15653.69|8
1727715080000|2024-09-30 16:51:20|15733.29|15653.29|15733.02|15653.02|15733.87|15653.87|15733.02|15653.02|10
1727715090000|2024-09-30 16:51:30|15732.6|15652.6|15730.63|15650.63|15732.6|15652.6|15730.61|15650.61|10
1727715100000|2024-09-30 16:51:40|15730.54|15650.54|15730.76|15650.76|15731.96|15651.96|15730.48|15650.48|10
1727715110000|2024-09-30 16:51:50|15730.95|15650.95|15728.26|15648.26|15730.95|15650.95|15728.26|15648.26|10
1727715120000|2024-09-30 16:52:00|15728.28|15648.28|15725.18|15645.18|15728.28|15648.28|15724.9|15644.9|10
1727715130000|2024-09-30 16:52:10|15725.25|15645.25|15725.23|15645.23|15726.51|15646.51|15725.11|15645.11|10
1727715140000|2024-09-30 16:52:20|15725.21|15645.21|15723.39|15643.39|15725.44|15645.44|15723.39|15643.39|10
1727715150000|2024-09-30 16:52:30|15723.4|15643.4|15724.39|15644.39|15724.39|15644.39|15722.96|15642.96|9
1727715160000|2024-09-30 16:52:40|15724.48|15644.48|15722.82|15642.82|15724.76|15644.76|15722.72|15642.72|9
1727715170000|2024-09-30 16:52:50|15722.95|15642.95|15722.75|15642.75|15722.95|15642.95|15722.75|15642.75|6
1727715180000|2024-09-30 16:53:00|15722.71|15642.71|15717.07|15637.07|15722.71|15642.71|15717.07|15637.07|10
1727715190000|2024-09-30 16:53:10|15718.34|15638.34|15719.89|15639.89|15719.96|15639.96|15717.94|15637.94|8
1727715200000|2024-09-30 16:53:20|15720.19|15640.19|15717.01|15637.01|15720.29|15640.29|15716.36|15636.36|10
1727715210000|2024-09-30 16:53:30|15717.79|15637.79|15718.58|15638.58|15718.68|15638.68|15717.6|15637.6|10
1727715220000|2024-09-30 16:53:40|15718.57|15638.57|15718.38|15638.38|15718.73|15638.73|15718.33|15638.33|9
1727715230000|2024-09-30 16:53:50|15718.68|15638.68|15718.34|15638.34|15718.68|15638.68|15717.87|15637.87|9
1727715240000|2024-09-30 16:54:00|15720.01|15640.01|15719.87|15639.87|15720.07|15640.07|15719.64|15639.64|10
1727715250000|2024-09-30 16:54:10|15719.86|15639.86|15718.94|15638.94|15719.86|15639.86|15718.94|15638.94|10
1727715260000|2024-09-30 16:54:20|15718.91|15638.91|15718.91|15638.91|15719.11|15639.11|15718.69|15638.69|10
1727715270000|2024-09-30 16:54:30|15718.9|15638.9|15718.68|15638.68|15718.9|15638.9|15718.5|15638.5|8
1727715280000|2024-09-30 16:54:40|15718.67|15638.67|15719.77|15639.77|15720.16|15640.16|15718.67|15638.67|8
1727715290000|2024-09-30 16:54:50|15719.79|15639.79|15718.73|15638.73|15719.79|15639.79|15718.49|15638.49|10
1727715300000|2024-09-30 16:55:00|15719.03|15639.03|15716.09|15636.09|15719.03|15639.03|15716.08|15636.08|9
1727715310000|2024-09-30 16:55:10|15715.96|15635.96|15717.51|15637.51|15717.52|15637.52|15715.87|15635.87|10
1727715320000|2024-09-30 16:55:20|15717.5|15637.5|15719.5|15639.5|15719.53|15639.53|15717.4|15637.4|10
1727715330000|2024-09-30 16:55:30|15719.52|15639.52|15720.94|15640.94|15721.65|15641.65|15719.51|15639.51|9
1727715340000|2024-09-30 16:55:40|15721.71|15641.71|15720.89|15640.89|15721.71|15641.71|15720.09|15640.09|10
1727715350000|2024-09-30 16:55:50|15720.92|15640.92|15721.4|15641.4|15721.4|15641.4|15720.69|15640.69|9
1727715360000|2024-09-30 16:56:00|15721.51|15641.51|15721.38|15641.38|15721.89|15641.89|15721.38|15641.38|9
1727715370000|2024-09-30 16:56:10|15721.32|15641.32|15722.43|15642.43|15722.6|15642.6|15721.27|15641.27|10
1727715380000|2024-09-30 16:56:20|15722.42|15642.42|15722.63|15642.63|15722.63|15642.63|15722.42|15642.42|10
1727715390000|2024-09-30 16:56:30|15722.69|15642.69|15721.72|15641.72|15723.24|15643.24|15721.72|15641.72|7
1727715400000|2024-09-30 16:56:40|15720.6|15640.6|15718.03|15638.03|15720.6|15640.6|15718.03|15638.03|10
1727715410000|2024-09-30 16:56:50|15718.05|15638.05|15717.57|15637.57|15718.05|15638.05|15717.38|15637.38|10
1727715420000|2024-09-30 16:57:00|15717.6|15637.6|15714.83|15634.83|15717.86|15637.86|15714.79|15634.79|10
1727715430000|2024-09-30 16:57:10|15714.48|15634.48|15713.87|15633.87|15714.48|15634.48|15713.81|15633.81|10
1727715440000|2024-09-30 16:57:20|15713.53|15633.53|15713.61|15633.61|15713.71|15633.71|15713.47|15633.47|9
1727715450000|2024-09-30 16:57:30|15713.53|15633.53|15714.63|15634.63|15714.65|15634.65|15713.53|15633.53|10
1727715460000|2024-09-30 16:57:40|15714.62|15634.62|15715.8|15635.8|15715.8|15635.8|15714.62|15634.62|10
1727715470000|2024-09-30 16:57:50|15715.85|15635.85|15715.99|15635.99|15715.99|15635.99|15715.85|15635.85|7
1727715480000|2024-09-30 16:58:00|15716.14|15636.14|15716.12|15636.12|15716.15|15636.15|15715.65|15635.65|10
1727715490000|2024-09-30 16:58:10|15715.85|15635.85|15715.52|15635.52|15716.01|15636.01|15715.34|15635.34|8
1727715500000|2024-09-30 16:58:20|15715.54|15635.54|15716.58|15636.58|15716.58|15636.58|15715.54|15635.54|9
1727715510000|2024-09-30 16:58:30|15716.91|15636.91|15716.7|15636.7|15717.06|15637.06|15716.7|15636.7|9
1727715520000|2024-09-30 16:58:40|15716.3|15636.3|15715.52|15635.52|15716.3|15636.3|15715.17|15635.17|9
1727715530000|2024-09-30 16:58:50|15715.53|15635.53|15715.11|15635.11|15715.53|15635.53|15714.96|15634.96|7
1727715540000|2024-09-30 16:59:00|15714.93|15634.93|15715.2|15635.2|15715.54|15635.54|15714.58|15634.58|8
1727715550000|2024-09-30 16:59:10|15715.19|15635.19|15715.66|15635.66|15715.67|15635.67|15715.06|15635.06|10
1727715560000|2024-09-30 16:59:20|15715.69|15635.69|15715.45|15635.45|15715.85|15635.85|15715.45|15635.45|8
1727715570000|2024-09-30 16:59:30|15715.44|15635.44|15716.36|15636.36|15716.41|15636.41|15715.44|15635.44|8
1727715580000|2024-09-30 16:59:40|15716.34|15636.34|15715.76|15635.76|15716.94|15636.94|15715.76|15635.76|9
1727715590000|2024-09-30 16:59:50|15715.77|15635.77|15715|15635|15715.77|15635.77|15714.91|15634.91|8
1727715600000|2024-09-30 17:00:00|15715.01|15635.01|15714.19|15634.19|15715.2|15635.2|15713.59|15633.59|10
1727715610000|2024-09-30 17:00:10|15714.05|15634.05|15713.64|15633.64|15714.16|15634.16|15713.63|15633.63|10
1727715620000|2024-09-30 17:00:20|15713.7|15633.7|15713.92|15633.92|15714.04|15634.04|15713.7|15633.7|9
1727715630000|2024-09-30 17:00:30|15714.76|15634.76|15717.61|15637.61|15717.61|15637.61|15714.19|15634.19|9
1727715640000|2024-09-30 17:00:40|15717.76|15637.76|15719.05|15639.05|15719.05|15639.05|15717.76|15637.76|9
1727715650000|2024-09-30 17:00:50|15719.55|15639.55|15719.31|15639.31|15719.75|15639.75|15718.32|15638.32|10
1727715660000|2024-09-30 17:01:00|15719.33|15639.33|15724.29|15644.29|15724.29|15644.29|15719.29|15639.29|9
1727715670000|2024-09-30 17:01:10|15724.33|15644.33|15725.68|15645.68|15725.68|15645.68|15723.97|15643.97|9
1727715680000|2024-09-30 17:01:20|15725|15645|15723.65|15643.65|15725|15645|15723.52|15643.52|8
1727715690000|2024-09-30 17:01:30|15723.64|15643.64|15721.47|15641.47|15723.64|15643.64|15721.47|15641.47|8
1727715700000|2024-09-30 17:01:40|15721.28|15641.28|15720.73|15640.73|15721.53|15641.53|15720.59|15640.59|8
1727715710000|2024-09-30 17:01:50|15721.21|15641.21|15721.16|15641.16|15721.44|15641.44|15720.65|15640.65|9
1727715720000|2024-09-30 17:02:00|15720.75|15640.75|15720.96|15640.96|15720.97|15640.97|15719.58|15639.58|10
1727715730000|2024-09-30 17:02:10|15720.51|15640.51|15719.46|15639.46|15721.53|15641.53|15719.46|15639.46|10
1727715740000|2024-09-30 17:02:20|15719.98|15639.98|15720.39|15640.39|15720.55|15640.55|15719.84|15639.84|10
1727715750000|2024-09-30 17:02:30|15720.62|15640.62|15717.85|15637.85|15720.62|15640.62|15717.85|15637.85|9
1727715760000|2024-09-30 17:02:40|15717.39|15637.39|15715.14|15635.14|15717.39|15637.39|15715.14|15635.14|10
1727715770000|2024-09-30 17:02:50|15715.08|15635.08|15714.66|15634.66|15715.08|15635.08|15714.66|15634.66|9
1727715780000|2024-09-30 17:03:00|15714.91|15634.91|15715.81|15635.81|15715.81|15635.81|15713.2|15633.2|9
1727715790000|2024-09-30 17:03:10|15716.68|15636.68|15719.81|15639.81|15720.03|15640.03|15716.56|15636.56|10
1727715800000|2024-09-30 17:03:20|15720.68|15640.68|15722.72|15642.72|15722.77|15642.77|15720.63|15640.63|10
1727715810000|2024-09-30 17:03:30|15722.71|15642.71|15726.58|15646.58|15726.58|15646.58|15722.71|15642.71|9
1727715820000|2024-09-30 17:03:40|15726.99|15646.99|15726.11|15646.11|15728.17|15648.17|15726.11|15646.11|9
1727715830000|2024-09-30 17:03:50|15726.1|15646.1|15725.77|15645.77|15726.1|15646.1|15723.85|15643.85|10
1727715840000|2024-09-30 17:04:00|15725.76|15645.76|15726.22|15646.22|15726.45|15646.45|15725.76|15645.76|10
1727715850000|2024-09-30 17:04:10|15726.19|15646.19|15723.61|15643.61|15726.19|15646.19|15723.61|15643.61|6
1727715860000|2024-09-30 17:04:20|15723.57|15643.57|15723.7|15643.7|15724.07|15644.07|15722.93|15642.93|8
1727715870000|2024-09-30 17:04:30|15723.72|15643.72|15723.64|15643.64|15723.98|15643.98|15723.59|15643.59|8
1727715880000|2024-09-30 17:04:40|15723.63|15643.63|15722.74|15642.74|15723.63|15643.63|15722.57|15642.57|9
1727715890000|2024-09-30 17:04:50|15722.72|15642.72|15719.77|15639.77|15722.72|15642.72|15719.55|15639.55|9
1727715900000|2024-09-30 17:05:00|15719.76|15639.76|15718.59|15638.59|15720.07|15640.07|15717.57|15637.57|10
1727715910000|2024-09-30 17:05:10|15718.57|15638.57|15721.94|15641.94|15721.94|15641.94|15718.49|15638.49|8
1727715920000|2024-09-30 17:05:20|15721.91|15641.91|15722.44|15642.44|15722.99|15642.99|15721.91|15641.91|8
1727715930000|2024-09-30 17:05:30|15722.51|15642.51|15722.63|15642.63|15722.75|15642.75|15722.47|15642.47|9
1727715940000|2024-09-30 17:05:40|15722.62|15642.62|15723.08|15643.08|15723.08|15643.08|15722.62|15642.62|9
1727715950000|2024-09-30 17:05:50|15723.29|15643.29|15724.68|15644.68|15724.7|15644.7|15723.29|15643.29|9
1727715960000|2024-09-30 17:06:00|15724.44|15644.44|15719.84|15639.84|15724.44|15644.44|15719.63|15639.63|10
1727715970000|2024-09-30 17:06:10|15719.8|15639.8|15713.96|15633.96|15719.8|15639.8|15713.96|15633.96|10
1727715980000|2024-09-30 17:06:20|15714.49|15634.49|15712.36|15632.36|15714.49|15634.49|15711.49|15631.49|10
1727715990000|2024-09-30 17:06:30|15712.37|15632.37|15714.32|15634.32|15714.32|15634.32|15710.01|15630.01|10
1727716000000|2024-09-30 17:06:40|15714.36|15634.36|15713.85|15633.85|15714.36|15634.36|15713.74|15633.74|8
1727716010000|2024-09-30 17:06:50|15713.86|15633.86|15714.58|15634.58|15714.65|15634.65|15713.76|15633.76|9
1727716020000|2024-09-30 17:07:00|15714.42|15634.42|15714.89|15634.89|15714.91|15634.91|15714.42|15634.42|9
1727716030000|2024-09-30 17:07:10|15715.48|15635.48|15715.6|15635.6|15715.69|15635.69|15714.62|15634.62|9
1727716040000|2024-09-30 17:07:20|15716.09|15636.09|15714.08|15634.08|15716.09|15636.09|15714.08|15634.08|9
1727716050000|2024-09-30 17:07:30|15713.82|15633.82|15712.6|15632.6|15714.1|15634.1|15712.46|15632.46|10
1727716060000|2024-09-30 17:07:40|15712.49|15632.49|15710.98|15630.98|15712.6|15632.6|15710.95|15630.95|9
1727716070000|2024-09-30 17:07:50|15710.97|15630.97|15712.12|15632.12|15712.12|15632.12|15710.97|15630.97|10
1727716080000|2024-09-30 17:08:00|15712.13|15632.13|15711.44|15631.44|15712.13|15632.13|15711.42|15631.42|9
1727716090000|2024-09-30 17:08:10|15711.38|15631.38|15709.93|15629.93|15711.38|15631.38|15709.93|15629.93|10
1727716100000|2024-09-30 17:08:20|15709.96|15629.96|15711.52|15631.52|15711.52|15631.52|15709.3|15629.3|10
1727716110000|2024-09-30 17:08:30|15711.78|15631.78|15710.42|15630.42|15712.05|15632.05|15710.14|15630.14|10
1727716120000|2024-09-30 17:08:40|15710.45|15630.45|15709.49|15629.49|15710.45|15630.45|15709.49|15629.49|9
1727716130000|2024-09-30 17:08:50|15709.53|15629.53|15707.58|15627.58|15709.53|15629.53|15707.37|15627.37|9
1727716140000|2024-09-30 17:09:00|15707.59|15627.59|15707.62|15627.62|15708.12|15628.12|15707.42|15627.42|9
1727716150000|2024-09-30 17:09:10|15707.3|15627.3|15706.52|15626.52|15707.3|15627.3|15705.75|15625.75|10
1727716160000|2024-09-30 17:09:20|15707.63|15627.63|15709.77|15629.77|15709.77|15629.77|15707.63|15627.63|10
1727716170000|2024-09-30 17:09:30|15709.92|15629.92|15708.94|15628.94|15709.96|15629.96|15708.93|15628.93|10
1727716180000|2024-09-30 17:09:40|15707.61|15627.61|15703.82|15623.82|15707.61|15627.61|15703.82|15623.82|10
1727716190000|2024-09-30 17:09:50|15703.79|15623.79|15703.4|15623.4|15703.87|15623.87|15703.21|15623.21|8
1727716200000|2024-09-30 17:10:00|15703.25|15623.25|15702.41|15622.41|15703.25|15623.25|15701.72|15621.72|10
1727716210000|2024-09-30 17:10:10|15700.35|15620.35|15700.7|15620.7|15701.29|15621.29|15700.33|15620.33|8
1727716220000|2024-09-30 17:10:20|15699.43|15619.43|15703.06|15623.06|15703.73|15623.73|15699.43|15619.43|10
1727716230000|2024-09-30 17:10:30|15703.08|15623.08|15702.69|15622.69|15703.37|15623.37|15702.69|15622.69|9
1727716240000|2024-09-30 17:10:40|15702.17|15622.17|15705.49|15625.49|15705.49|15625.49|15702.17|15622.17|10
1727716250000|2024-09-30 17:10:50|15705.92|15625.92|15705.86|15625.86|15706.58|15626.58|15705.86|15625.86|10
1727716260000|2024-09-30 17:11:00|15705.65|15625.65|15709.7|15629.7|15709.7|15629.7|15705.62|15625.62|10
1727716270000|2024-09-30 17:11:10|15710.46|15630.46|15710.83|15630.83|15711.98|15631.98|15710.46|15630.46|9
1727716280000|2024-09-30 17:11:20|15710.51|15630.51|15712|15632|15712.16|15632.16|15710.5|15630.5|10
1727716290000|2024-09-30 17:11:30|15712.03|15632.03|15714.43|15634.43|15714.62|15634.62|15711.65|15631.65|9
1727716300000|2024-09-30 17:11:40|15713.94|15633.94|15709.04|15629.04|15714.96|15634.96|15708.62|15628.62|10
1727716310000|2024-09-30 17:11:50|15708.32|15628.32|15709.51|15629.51|15709.64|15629.64|15708.32|15628.32|10
1727716320000|2024-09-30 17:12:00|15710.3|15630.3|15709.38|15629.38|15710.3|15630.3|15708.41|15628.41|10
1727716330000|2024-09-30 17:12:10|15709.39|15629.39|15708.55|15628.55|15709.88|15629.88|15708.22|15628.22|9
1727716340000|2024-09-30 17:12:20|15708.49|15628.49|15704.57|15624.57|15708.49|15628.49|15704.57|15624.57|10
1727716350000|2024-09-30 17:12:30|15704.39|15624.39|15704.3|15624.3|15704.42|15624.42|15704.14|15624.14|6
1727716360000|2024-09-30 17:12:40|15704.15|15624.15|15702.5|15622.5|15704.15|15624.15|15702.01|15622.01|10
1727716370000|2024-09-30 17:12:50|15702.52|15622.52|15702.62|15622.62|15702.91|15622.91|15702.3|15622.3|10
1727716380000|2024-09-30 17:13:00|15703.71|15623.71|15704.94|15624.94|15704.99|15624.99|15702.93|15622.93|10
1727716390000|2024-09-30 17:13:10|15704.89|15624.89|15704.87|15624.87|15705.01|15625.01|15704.05|15624.05|10
1727716400000|2024-09-30 17:13:20|15704.84|15624.84|15705.1|15625.1|15705.1|15625.1|15703.05|15623.05|10
1727716410000|2024-09-30 17:13:30|15705.09|15625.09|15705.62|15625.62|15705.88|15625.88|15704.87|15624.87|10
1727716420000|2024-09-30 17:13:40|15705.92|15625.92|15705.01|15625.01|15705.96|15625.96|15704.99|15624.99|9
1727716430000|2024-09-30 17:13:50|15705.18|15625.18|15704.58|15624.58|15705.18|15625.18|15704.57|15624.57|10
1727716440000|2024-09-30 17:14:00|15704.13|15624.13|15705.72|15625.72|15705.72|15625.72|15704.09|15624.09|8
1727716450000|2024-09-30 17:14:10|15705.76|15625.76|15706.31|15626.31|15706.67|15626.67|15705.67|15625.67|8
1727716460000|2024-09-30 17:14:20|15706.4|15626.4|15706.43|15626.43|15706.5|15626.5|15706.4|15626.4|8
1727716470000|2024-09-30 17:14:30|15706.27|15626.27|15706.26|15626.26|15706.65|15626.65|15706.26|15626.26|7
1727716480000|2024-09-30 17:14:40|15706.92|15626.92|15708.53|15628.53|15708.54|15628.54|15706.74|15626.74|10
1727716490000|2024-09-30 17:14:50|15708.51|15628.51|15708.16|15628.16|15708.51|15628.51|15707.91|15627.91|9
1727716500000|2024-09-30 17:15:00|15707.57|15627.57|15706.04|15626.04|15707.76|15627.76|15705.69|15625.69|6
1727716510000|2024-09-30 17:15:10|15705.72|15625.72|15704.53|15624.53|15705.89|15625.89|15704.53|15624.53|9
1727716520000|2024-09-30 17:15:20|15704.52|15624.52|15705.36|15625.36|15705.37|15625.37|15703.83|15623.83|9
1727716530000|2024-09-30 17:15:30|15705.24|15625.24|15707.82|15627.82|15707.82|15627.82|15705.18|15625.18|9
1727716540000|2024-09-30 17:15:40|15708.34|15628.34|15708.07|15628.07|15708.54|15628.54|15707.5|15627.5|10
1727716550000|2024-09-30 17:15:50|15707.41|15627.41|15709.17|15629.17|15709.17|15629.17|15707.41|15627.41|7
1727716560000|2024-09-30 17:16:00|15708.44|15628.44|15709.47|15629.47|15709.47|15629.47|15708.33|15628.33|9
1727716570000|2024-09-30 17:16:10|15709.58|15629.58|15707.98|15627.98|15709.58|15629.58|15707.98|15627.98|9
1727716580000|2024-09-30 17:16:20|15706.06|15626.06|15707.18|15627.18|15707.71|15627.71|15706.06|15626.06|10
1727716590000|2024-09-30 17:16:30|15706.95|15626.95|15707.91|15627.91|15707.91|15627.91|15706.93|15626.93|5
1727716600000|2024-09-30 17:16:40|15707.86|15627.86|15707.93|15627.93|15708.21|15628.21|15707.3|15627.3|10
1727716610000|2024-09-30 17:16:50|15708.56|15628.56|15710.97|15630.97|15710.97|15630.97|15708.06|15628.06|9
1727716620000|2024-09-30 17:17:00|15711.03|15631.03|15713.56|15633.56|15713.56|15633.56|15711.03|15631.03|9
1727716630000|2024-09-30 17:17:10|15713.59|15633.59|15715.5|15635.5|15715.61|15635.61|15713.21|15633.21|8
1727716640000|2024-09-30 17:17:20|15715.2|15635.2|15718.78|15638.78|15718.8|15638.8|15715.2|15635.2|8
1727716650000|2024-09-30 17:17:30|15721.5|15641.5|15725.32|15645.32|15725.62|15645.62|15721.5|15641.5|10
1727716660000|2024-09-30 17:17:40|15725.25|15645.25|15725.38|15645.38|15725.38|15645.38|15725.25|15645.25|10
1727716670000|2024-09-30 17:17:50|15725.35|15645.35|15726.86|15646.86|15727.11|15647.11|15725.35|15645.35|8
1727716680000|2024-09-30 17:18:00|15726.84|15646.84|15730.16|15650.16|15730.6|15650.6|15726.84|15646.84|8
1727716690000|2024-09-30 17:18:10|15730.24|15650.24|15731.31|15651.31|15731.31|15651.31|15730.24|15650.24|8
1727716700000|2024-09-30 17:18:20|15731.34|15651.34|15735.99|15655.99|15737.32|15657.32|15731.34|15651.34|10
1727716710000|2024-09-30 17:18:30|15735.87|15655.87|15736.84|15656.84|15736.98|15656.98|15735.87|15655.87|9
1727716720000|2024-09-30 17:18:40|15736.83|15656.83|15733.93|15653.93|15736.83|15656.83|15733.9|15653.9|8
1727716730000|2024-09-30 17:18:50|15733.92|15653.92|15734.26|15654.26|15734.26|15654.26|15733.81|15653.81|8
1727716740000|2024-09-30 17:19:00|15734.71|15654.71|15733.51|15653.51|15734.71|15654.71|15733.51|15653.51|8
1727716750000|2024-09-30 17:19:10|15733.48|15653.48|15733.04|15653.04|15734.43|15654.43|15732.33|15652.33|10
1727716760000|2024-09-30 17:19:20|15733.07|15653.07|15732.31|15652.31|15733.28|15653.28|15732.31|15652.31|8
1727716770000|2024-09-30 17:19:30|15732.27|15652.27|15732.6|15652.6|15732.77|15652.77|15732.27|15652.27|9
1727716780000|2024-09-30 17:19:40|15732.59|15652.59|15732.91|15652.91|15733.14|15653.14|15731.82|15651.82|7
1727716790000|2024-09-30 17:19:50|15732.78|15652.78|15732.18|15652.18|15732.78|15652.78|15732.18|15652.18|9
1727716800000|2024-09-30 17:20:00|15732|15652|15733.89|15653.89|15733.89|15653.89|15732|15652|8
1727716810000|2024-09-30 17:20:10|15733.88|15653.88|15733.57|15653.57|15733.99|15653.99|15732.76|15652.76|10
1727716820000|2024-09-30 17:20:20|15733.55|15653.55|15734.3|15654.3|15734.59|15654.59|15733.54|15653.54|9
1727716830000|2024-09-30 17:20:30|15734.4|15654.4|15735.26|15655.26|15735.26|15655.26|15734.04|15654.04|8
1727716840000|2024-09-30 17:20:40|15735.25|15655.25|15738.67|15658.67|15738.75|15658.75|15735.25|15655.25|9
1727716850000|2024-09-30 17:20:50|15738.71|15658.71|15739.3|15659.3|15739.3|15659.3|15738.47|15658.47|10
1727716860000|2024-09-30 17:21:00|15739.32|15659.32|15739.69|15659.69|15740.14|15660.14|15739.18|15659.18|9
1727716870000|2024-09-30 17:21:10|15739.1|15659.1|15737.88|15657.88|15739.53|15659.53|15737.88|15657.88|9
1727716880000|2024-09-30 17:21:20|15736.68|15656.68|15736.05|15656.05|15738.37|15658.37|15736.05|15656.05|9
1727716890000|2024-09-30 17:21:30|15736.16|15656.16|15737.49|15657.49|15737.49|15657.49|15736.16|15656.16|8
1727716900000|2024-09-30 17:21:40|15737.5|15657.5|15738.65|15658.65|15738.65|15658.65|15737.5|15657.5|8
1727716910000|2024-09-30 17:21:50|15738.69|15658.69|15737.96|15657.96|15738.69|15658.69|15737.33|15657.33|8
1727716920000|2024-09-30 17:22:00|15736.75|15656.75|15739.55|15659.55|15739.55|15659.55|15736.75|15656.75|9
1727716930000|2024-09-30 17:22:10|15739.35|15659.35|15739.31|15659.31|15740|15660|15739.26|15659.26|9
1727716940000|2024-09-30 17:22:20|15739.29|15659.29|15739.19|15659.19|15739.47|15659.47|15739.02|15659.02|9
1727716950000|2024-09-30 17:22:30|15741|15661|15743.92|15663.92|15743.92|15663.92|15741|15661|9
1727716960000|2024-09-30 17:22:40|15744.66|15664.66|15745.43|15665.43|15745.47|15665.47|15744.66|15664.66|9
1727716970000|2024-09-30 17:22:50|15745.42|15665.42|15746.7|15666.7|15746.95|15666.95|15745.42|15665.42|8
1727716980000|2024-09-30 17:23:00|15746.97|15666.97|15749.66|15669.66|15750.21|15670.21|15746.97|15666.97|10
1727716990000|2024-09-30 17:23:10|15749.9|15669.9|15750.11|15670.11|15750.11|15670.11|15749.32|15669.32|9
1727717000000|2024-09-30 17:23:20|15750.15|15670.15|15751.87|15671.87|15751.87|15671.87|15750.15|15670.15|10
1727717010000|2024-09-30 17:23:30|15752.78|15672.78|15755.31|15675.31|15755.5|15675.5|15752.78|15672.78|8
1727717020000|2024-09-30 17:23:40|15755.07|15675.07|15754.1|15674.1|15755.07|15675.07|15754.1|15674.1|7
1727717030000|2024-09-30 17:23:50|15753.38|15673.38|15753.4|15673.4|15753.44|15673.44|15753.34|15673.34|10
1727717040000|2024-09-30 17:24:00|15753.36|15673.36|15751.88|15671.88|15753.42|15673.42|15751.88|15671.88|9
1727717050000|2024-09-30 17:24:10|15752.41|15672.41|15752.31|15672.31|15752.41|15672.41|15751.64|15671.64|9
1727717060000|2024-09-30 17:24:20|15751.29|15671.29|15750.59|15670.59|15752.41|15672.41|15750.59|15670.59|9
1727717070000|2024-09-30 17:24:30|15750.11|15670.11|15749.07|15669.07|15750.11|15670.11|15748.97|15668.97|6
1727717080000|2024-09-30 17:24:40|15748.85|15668.85|15748.13|15668.13|15749.32|15669.32|15748.13|15668.13|9
1727717090000|2024-09-30 17:24:50|15748.62|15668.62|15748.27|15668.27|15749.04|15669.04|15748.27|15668.27|9
1727717100000|2024-09-30 17:25:00|15746.88|15666.88|15745.66|15665.66|15747.11|15667.11|15745.66|15665.66|9
1727717110000|2024-09-30 17:25:10|15745.65|15665.65|15747.51|15667.51|15747.51|15667.51|15745.65|15665.65|10
1727717120000|2024-09-30 17:25:20|15747.52|15667.52|15748.02|15668.02|15748.05|15668.05|15747.52|15667.52|7
1727717130000|2024-09-30 17:25:30|15748.06|15668.06|15746.92|15666.92|15748.2|15668.2|15746.9|15666.9|10
1727717140000|2024-09-30 17:25:40|15747.05|15667.05|15746.72|15666.72|15747.11|15667.11|15746.66|15666.66|8
1727717150000|2024-09-30 17:25:50|15746.74|15666.74|15746.82|15666.82|15746.82|15666.82|15746.67|15666.67|8
1727717160000|2024-09-30 17:26:00|15746.78|15666.78|15745.14|15665.14|15746.8|15666.8|15745.14|15665.14|7
1727717170000|2024-09-30 17:26:10|15744.76|15664.76|15744.69|15664.69|15744.92|15664.92|15744.69|15664.69|8
1727717180000|2024-09-30 17:26:20|15744.59|15664.59|15742.48|15662.48|15744.64|15664.64|15742.48|15662.48|10
1727717190000|2024-09-30 17:26:30|15742.45|15662.45|15740.99|15660.99|15742.45|15662.45|15740.99|15660.99|4
1727717200000|2024-09-30 17:26:40|15740.42|15660.42|15740.12|15660.12|15740.42|15660.42|15739.38|15659.38|10
1727717210000|2024-09-30 17:26:50|15740.03|15660.03|15739.04|15659.04|15740.03|15660.03|15738.42|15658.42|10
1727717220000|2024-09-30 17:27:00|15739.16|15659.16|15737.89|15657.89|15739.5|15659.5|15737.83|15657.83|10
1727717230000|2024-09-30 17:27:10|15737.92|15657.92|15735.3|15655.3|15737.92|15657.92|15735.3|15655.3|9
1727717240000|2024-09-30 17:27:20|15735.89|15655.89|15735.17|15655.17|15738.02|15658.02|15735.17|15655.17|6
1727717250000|2024-09-30 17:27:30|15733.8|15653.8|15734.02|15654.02|15735.23|15655.23|15733.8|15653.8|10
1727717260000|2024-09-30 17:27:40|15733.99|15653.99|15733.95|15653.95|15734.43|15654.43|15733.95|15653.95|7
1727717270000|2024-09-30 17:27:50|15733.97|15653.97|15734.8|15654.8|15734.8|15654.8|15733.96|15653.96|6
1727717280000|2024-09-30 17:28:00|15735.25|15655.25|15731.29|15651.29|15735.31|15655.31|15731.29|15651.29|9
1727717290000|2024-09-30 17:28:10|15731.97|15651.97|15727.67|15647.67|15731.97|15651.97|15727.01|15647.01|10
1727717300000|2024-09-30 17:28:20|15727.58|15647.58|15725.91|15645.91|15727.58|15647.58|15725.1|15645.1|10
1727717310000|2024-09-30 17:28:30|15725.89|15645.89|15724.92|15644.92|15725.89|15645.89|15724.92|15644.92|7
1727717320000|2024-09-30 17:28:40|15725.15|15645.15|15725.48|15645.48|15725.48|15645.48|15725.15|15645.15|8
1727717330000|2024-09-30 17:28:50|15725.47|15645.47|15725.74|15645.74|15725.83|15645.83|15725.47|15645.47|9
1727717340000|2024-09-30 17:29:00|15725.64|15645.64|15725.22|15645.22|15725.75|15645.75|15724.51|15644.51|9
1727717350000|2024-09-30 17:29:10|15725.21|15645.21|15725.2|15645.2|15725.43|15645.43|15724.64|15644.64|9
1727717360000|2024-09-30 17:29:20|15725.12|15645.12|15720.88|15640.88|15725.12|15645.12|15720.88|15640.88|10
1727717370000|2024-09-30 17:29:30|15720.8|15640.8|15719.91|15639.91|15720.8|15640.8|15719.53|15639.53|10
1727717380000|2024-09-30 17:29:40|15719.86|15639.86|15716.01|15636.01|15719.86|15639.86|15716.01|15636.01|10
1727717390000|2024-09-30 17:29:50|15716.08|15636.08|15714.25|15634.25|15716.08|15636.08|15713.96|15633.96|9
1727717400000|2024-09-30 17:30:00|15714.16|15634.16|15712.21|15632.21|15714.16|15634.16|15712.21|15632.21|10
1727717410000|2024-09-30 17:30:10|15711.48|15631.48|15711.63|15631.63|15712.16|15632.16|15711.43|15631.43|10
1727717420000|2024-09-30 17:30:20|15711.59|15631.59|15714.72|15634.72|15714.72|15634.72|15711.59|15631.59|10
1727717430000|2024-09-30 17:30:30|15715.25|15635.25|15713.72|15633.72|15715.25|15635.25|15713.61|15633.61|10
1727717440000|2024-09-30 17:30:40|15713.5|15633.5|15713.4|15633.4|15713.53|15633.53|15712.72|15632.72|8
1727717450000|2024-09-30 17:30:50|15713.55|15633.55|15711.39|15631.39|15713.55|15633.55|15711.39|15631.39|10
1727717460000|2024-09-30 17:31:00|15711.31|15631.31|15712.02|15632.02|15712.03|15632.03|15710.88|15630.88|8
1727717470000|2024-09-30 17:31:10|15712|15632|15709.45|15629.45|15712.06|15632.06|15709.45|15629.45|9
1727717480000|2024-09-30 17:31:20|15709.84|15629.84|15708.25|15628.25|15709.99|15629.99|15708.25|15628.25|10
1727717490000|2024-09-30 17:31:30|15707.7|15627.7|15698.81|15618.81|15707.7|15627.7|15698.81|15618.81|10
1727717500000|2024-09-30 17:31:40|15698.78|15618.78|15700.21|15620.21|15700.44|15620.44|15697.89|15617.89|10
1727717510000|2024-09-30 17:31:50|15700.23|15620.23|15701.1|15621.1|15701.52|15621.52|15700.22|15620.22|10
1727717520000|2024-09-30 17:32:00|15700.9|15620.9|15700.76|15620.76|15701.2|15621.2|15700.68|15620.68|10
1727717530000|2024-09-30 17:32:10|15700.75|15620.75|15696.88|15616.88|15700.75|15620.75|15696.88|15616.88|9
1727717540000|2024-09-30 17:32:20|15696.79|15616.79|15692.79|15612.79|15696.79|15616.79|15692.04|15612.04|10
1727717550000|2024-09-30 17:32:30|15692.78|15612.78|15693.85|15613.85|15693.85|15613.85|15691.46|15611.46|10
1727717560000|2024-09-30 17:32:40|15694.01|15614.01|15692.74|15612.74|15694.01|15614.01|15692.74|15612.74|10
1727717570000|2024-09-30 17:32:50|15692.52|15612.52|15686.95|15606.95|15692.52|15612.52|15686.95|15606.95|10
1727717580000|2024-09-30 17:33:00|15686.96|15606.96|15687.59|15607.59|15688.37|15608.37|15686.91|15606.91|9
1727717590000|2024-09-30 17:33:10|15687.23|15607.23|15687.19|15607.19|15687.25|15607.25|15686.96|15606.96|8
1727717600000|2024-09-30 17:33:20|15685.22|15605.22|15685.33|15605.33|15686.25|15606.25|15685.22|15605.22|9
1727717610000|2024-09-30 17:33:30|15685.25|15605.25|15689.29|15609.29|15689.29|15609.29|15685.25|15605.25|9
1727717620000|2024-09-30 17:33:40|15689.33|15609.33|15690.52|15610.52|15690.68|15610.68|15689.18|15609.18|10
1727717630000|2024-09-30 17:33:50|15691.39|15611.39|15691.57|15611.57|15692.12|15612.12|15691.39|15611.39|10
1727717640000|2024-09-30 17:34:00|15691.64|15611.64|15691.61|15611.61|15691.81|15611.81|15691.42|15611.42|7
1727717650000|2024-09-30 17:34:10|15691.78|15611.78|15695.62|15615.62|15695.75|15615.75|15691.77|15611.77|7
1727717660000|2024-09-30 17:34:20|15694.81|15614.81|15693.86|15613.86|15694.81|15614.81|15693.12|15613.12|10
1727717670000|2024-09-30 17:34:30|15694.3|15614.3|15696.38|15616.38|15696.95|15616.95|15694.3|15614.3|7
1727717680000|2024-09-30 17:34:40|15695.52|15615.52|15696.07|15616.07|15696.31|15616.31|15695.44|15615.44|8
1727717690000|2024-09-30 17:34:50|15695.9|15615.9|15696.45|15616.45|15696.56|15616.56|15695.9|15615.9|8
1727717700000|2024-09-30 17:35:00|15697.38|15617.38|15699.45|15619.45|15699.45|15619.45|15696.49|15616.49|9
1727717710000|2024-09-30 17:35:10|15699.81|15619.81|15702.52|15622.52|15702.52|15622.52|15699.81|15619.81|10
1727717720000|2024-09-30 17:35:20|15702.29|15622.29|15700.15|15620.15|15702.34|15622.34|15699.48|15619.48|9
1727717730000|2024-09-30 17:35:30|15700.13|15620.13|15700.04|15620.04|15700.13|15620.13|15699.57|15619.57|10
1727717740000|2024-09-30 17:35:40|15700|15620|15701.24|15621.24|15701.24|15621.24|15699.81|15619.81|10
1727717750000|2024-09-30 17:35:50|15700.71|15620.71|15701.39|15621.39|15701.39|15621.39|15699.83|15619.83|9
1727717760000|2024-09-30 17:36:00|15701.43|15621.43|15704.13|15624.13|15704.13|15624.13|15701.43|15621.43|9
1727717770000|2024-09-30 17:36:10|15704.61|15624.61|15704|15624|15704.71|15624.71|15704|15624|8
1727717780000|2024-09-30 17:36:20|15704.17|15624.17|15705|15625|15706.15|15626.15|15704.17|15624.17|10
1727717790000|2024-09-30 17:36:30|15705.14|15625.14|15706.38|15626.38|15707.07|15627.07|15704.94|15624.94|10
1727717800000|2024-09-30 17:36:40|15706.45|15626.45|15708.47|15628.47|15708.47|15628.47|15706.45|15626.45|9
1727717810000|2024-09-30 17:36:50|15708.56|15628.56|15707.82|15627.82|15708.56|15628.56|15707.21|15627.21|8
1727717820000|2024-09-30 17:37:00|15707.47|15627.47|15709.43|15629.43|15709.43|15629.43|15707.13|15627.13|10
1727717830000|2024-09-30 17:37:10|15709.45|15629.45|15710.95|15630.95|15710.95|15630.95|15709.45|15629.45|10
1727717840000|2024-09-30 17:37:20|15711.93|15631.93|15711.77|15631.77|15711.93|15631.93|15711.66|15631.66|10
1727717850000|2024-09-30 17:37:30|15711.76|15631.76|15712.54|15632.54|15712.82|15632.82|15711.76|15631.76|10
1727717860000|2024-09-30 17:37:40|15712.49|15632.49|15711.12|15631.12|15713.02|15633.02|15710.53|15630.53|10
1727717870000|2024-09-30 17:37:50|15710.37|15630.37|15711.65|15631.65|15711.65|15631.65|15710.37|15630.37|8
1727717880000|2024-09-30 17:38:00|15712.55|15632.55|15717.25|15637.25|15717.25|15637.25|15712.54|15632.54|10
1727717890000|2024-09-30 17:38:10|15717.27|15637.27|15716.82|15636.82|15717.27|15637.27|15715.72|15635.72|9
1727717900000|2024-09-30 17:38:20|15716.52|15636.52|15716.74|15636.74|15716.75|15636.75|15714.78|15634.78|10
1727717910000|2024-09-30 17:38:30|15716.75|15636.75|15718.42|15638.42|15718.66|15638.66|15716.75|15636.75|10
1727717920000|2024-09-30 17:38:40|15718.46|15638.46|15723.79|15643.79|15723.79|15643.79|15718.46|15638.46|9
1727717930000|2024-09-30 17:38:50|15723.8|15643.8|15728.08|15648.08|15729.05|15649.05|15723.8|15643.8|9
1727717940000|2024-09-30 17:39:00|15728.79|15648.79|15730.39|15650.39|15730.44|15650.44|15728.53|15648.53|9
1727717950000|2024-09-30 17:39:10|15730.54|15650.54|15730.84|15650.84|15731.01|15651.01|15730.54|15650.54|6
1727717960000|2024-09-30 17:39:20|15730.99|15650.99|15734.87|15654.87|15734.87|15654.87|15730.81|15650.81|10
1727717970000|2024-09-30 17:39:30|15735.29|15655.29|15737.29|15657.29|15737.29|15657.29|15734.65|15654.65|10
1727717980000|2024-09-30 17:39:40|15737.9|15657.9|15738.16|15658.16|15738.16|15658.16|15736.27|15656.27|9
1727717990000|2024-09-30 17:39:50|15738.19|15658.19|15739.29|15659.29|15739.84|15659.84|15737.82|15657.82|10
1727718000000|2024-09-30 17:40:00|15739.14|15659.14|15739.4|15659.4|15739.63|15659.63|15738.58|15658.58|10
1727718010000|2024-09-30 17:40:10|15737.41|15657.41|15734.34|15654.34|15737.41|15657.41|15734.34|15654.34|10
1727718020000|2024-09-30 17:40:20|15734.31|15654.31|15733.93|15653.93|15734.31|15654.31|15732.73|15652.73|10
1727718030000|2024-09-30 17:40:30|15733.96|15653.96|15733.39|15653.39|15734.14|15654.14|15733.37|15653.37|10
1727718040000|2024-09-30 17:40:40|15734.52|15654.52|15736.12|15656.12|15736.12|15656.12|15734.52|15654.52|9
1727718050000|2024-09-30 17:40:50|15736.24|15656.24|15737.98|15657.98|15737.98|15657.98|15735.84|15655.84|9
1727718060000|2024-09-30 17:41:00|15738.19|15658.19|15742.82|15662.82|15742.82|15662.82|15738.19|15658.19|10
1727718070000|2024-09-30 17:41:10|15742.73|15662.73|15741.82|15661.82|15742.76|15662.76|15741.23|15661.23|10
1727718080000|2024-09-30 17:41:20|15741.83|15661.83|15740.79|15660.79|15741.83|15661.83|15739.81|15659.81|7
1727718090000|2024-09-30 17:41:30|15740.81|15660.81|15742.17|15662.17|15742.17|15662.17|15740.73|15660.73|8
1727718100000|2024-09-30 17:41:40|15741.91|15661.91|15744.12|15664.12|15744.12|15664.12|15741.91|15661.91|10
1727718110000|2024-09-30 17:41:50|15743.63|15663.63|15744.37|15664.37|15745.07|15665.07|15743.63|15663.63|10
1727718120000|2024-09-30 17:42:00|15744.95|15664.95|15741.78|15661.78|15745.4|15665.4|15741.78|15661.78|9
1727718130000|2024-09-30 17:42:10|15742.11|15662.11|15739.11|15659.11|15742.57|15662.57|15739.11|15659.11|10
1727718140000|2024-09-30 17:42:20|15739.06|15659.06|15738.89|15658.89|15739.32|15659.32|15738.56|15658.56|9
1727718150000|2024-09-30 17:42:30|15740.29|15660.29|15739.56|15659.56|15740.29|15660.29|15739.03|15659.03|10
1727718160000|2024-09-30 17:42:40|15740.33|15660.33|15741.97|15661.97|15741.97|15661.97|15740.28|15660.28|9
1727718170000|2024-09-30 17:42:50|15741.98|15661.98|15742.55|15662.55|15742.83|15662.83|15741.41|15661.41|10
1727718180000|2024-09-30 17:43:00|15742.86|15662.86|15746.24|15666.24|15746.24|15666.24|15741.77|15661.77|10
1727718190000|2024-09-30 17:43:10|15746.31|15666.31|15746.33|15666.33|15747.35|15667.35|15746.31|15666.31|10
1727718200000|2024-09-30 17:43:20|15746.6|15666.6|15745.9|15665.9|15747.51|15667.51|15745.9|15665.9|10
1727718210000|2024-09-30 17:43:30|15745.57|15665.57|15746.04|15666.04|15746.33|15666.33|15745.51|15665.51|9
1727718220000|2024-09-30 17:43:40|15746.09|15666.09|15748.25|15668.25|15748.25|15668.25|15746.09|15666.09|10
1727718230000|2024-09-30 17:43:50|15747.62|15667.62|15747.16|15667.16|15748.25|15668.25|15746.95|15666.95|9
1727718240000|2024-09-30 17:44:00|15747.18|15667.18|15747.94|15667.94|15748.52|15668.52|15747.18|15667.18|10
1727718250000|2024-09-30 17:44:10|15748.77|15668.77|15747.43|15667.43|15748.77|15668.77|15747.43|15667.43|9
1727718260000|2024-09-30 17:44:20|15748.38|15668.38|15748.37|15668.37|15748.39|15668.39|15748.26|15668.26|7
1727718270000|2024-09-30 17:44:30|15748.4|15668.4|15750.21|15670.21|15750.32|15670.32|15748.4|15668.4|10
1727718280000|2024-09-30 17:44:40|15750.38|15670.38|15748.87|15668.87|15750.38|15670.38|15748.87|15668.87|9
1727718290000|2024-09-30 17:44:50|15748.84|15668.84|15749.85|15669.85|15749.98|15669.98|15748.26|15668.26|9
1727718300000|2024-09-30 17:45:00|15749.87|15669.87|15747.19|15667.19|15749.87|15669.87|15747.19|15667.19|10
1727718310000|2024-09-30 17:45:10|15747.24|15667.24|15745.4|15665.4|15747.24|15667.24|15745.4|15665.4|9
1727718320000|2024-09-30 17:45:20|15745.32|15665.32|15745.44|15665.44|15745.85|15665.85|15745.11|15665.11|10
1727718330000|2024-09-30 17:45:30|15745.42|15665.42|15745.38|15665.38|15745.42|15665.42|15745.14|15665.14|6
1727718340000|2024-09-30 17:45:40|15745.87|15665.87|15747.44|15667.44|15747.98|15667.98|15745.87|15665.87|10
1727718350000|2024-09-30 17:45:50|15747.01|15667.01|15747.46|15667.46|15747.46|15667.46|15746.91|15666.91|9
1727718360000|2024-09-30 17:46:00|15747.39|15667.39|15750.45|15670.45|15751.11|15671.11|15747.39|15667.39|9
1727718370000|2024-09-30 17:46:10|15751.1|15671.1|15753.55|15673.55|15753.82|15673.82|15751.1|15671.1|10
1727718380000|2024-09-30 17:46:20|15753.58|15673.58|15753.46|15673.46|15753.75|15673.75|15752.96|15672.96|8
1727718390000|2024-09-30 17:46:30|15753.47|15673.47|15751.19|15671.19|15753.47|15673.47|15751.19|15671.19|9
1727718400000|2024-09-30 17:46:40|15750.99|15670.99|15750.94|15670.94|15751.39|15671.39|15749.49|15669.49|10
1727718410000|2024-09-30 17:46:50|15750.93|15670.93|15751.29|15671.29|15751.29|15671.29|15750.84|15670.84|8
1727718420000|2024-09-30 17:47:00|15751.26|15671.26|15749.61|15669.61|15751.26|15671.26|15749.61|15669.61|10
1727718430000|2024-09-30 17:47:10|15749.82|15669.82|15748.95|15668.95|15749.82|15669.82|15748.37|15668.37|10
1727718440000|2024-09-30 17:47:20|15749.31|15669.31|15745.75|15665.75|15749.31|15669.31|15745.75|15665.75|10
1727718450000|2024-09-30 17:47:30|15745.85|15665.85|15742.06|15662.06|15745.85|15665.85|15742.06|15662.06|10
1727718460000|2024-09-30 17:47:40|15742.05|15662.05|15740.53|15660.53|15742.05|15662.05|15740.26|15660.26|10
1727718470000|2024-09-30 17:47:50|15740.84|15660.84|15741.13|15661.13|15741.13|15661.13|15740.52|15660.52|9
1727718480000|2024-09-30 17:48:00|15741.07|15661.07|15739.57|15659.57|15741.07|15661.07|15739.57|15659.57|10
1727718490000|2024-09-30 17:48:10|15739.69|15659.69|15737.53|15657.53|15740.23|15660.23|15737.53|15657.53|10
1727718500000|2024-09-30 17:48:20|15737.26|15657.26|15736.71|15656.71|15737.97|15657.97|15736.34|15656.34|10
1727718510000|2024-09-30 17:48:30|15736.69|15656.69|15736.44|15656.44|15737.34|15657.34|15736.32|15656.32|9
1727718520000|2024-09-30 17:48:40|15735.82|15655.82|15735.17|15655.17|15735.84|15655.84|15735.17|15655.17|8
1727718530000|2024-09-30 17:48:50|15735.18|15655.18|15735.96|15655.96|15735.96|15655.96|15734.21|15654.21|9
1727718540000|2024-09-30 17:49:00|15738.14|15658.14|15739.57|15659.57|15739.57|15659.57|15737.73|15657.73|10
1727718550000|2024-09-30 17:49:10|15739.88|15659.88|15740.55|15660.55|15740.55|15660.55|15739.21|15659.21|10
1727718560000|2024-09-30 17:49:20|15740.56|15660.56|15741.44|15661.44|15741.44|15661.44|15740.53|15660.53|7
1727718570000|2024-09-30 17:49:30|15742.14|15662.14|15741.91|15661.91|15742.54|15662.54|15741.34|15661.34|10
1727718580000|2024-09-30 17:49:40|15741.87|15661.87|15742.69|15662.69|15742.87|15662.87|15741.87|15661.87|8
1727718590000|2024-09-30 17:49:50|15742.66|15662.66|15741.53|15661.53|15742.66|15662.66|15741.53|15661.53|9
1727718600000|2024-09-30 17:50:00|15741.81|15661.81|15741.68|15661.68|15741.94|15661.94|15741.68|15661.68|8
1727718610000|2024-09-30 17:50:10|15740.73|15660.73|15739.51|15659.51|15740.73|15660.73|15738.57|15658.57|9
1727718620000|2024-09-30 17:50:20|15740.14|15660.14|15740.57|15660.57|15740.57|15660.57|15739.64|15659.64|9
1727718630000|2024-09-30 17:50:30|15740.02|15660.02|15740.7|15660.7|15740.7|15660.7|15739.75|15659.75|9
1727718640000|2024-09-30 17:50:40|15740.72|15660.72|15740.91|15660.91|15741.36|15661.36|15740.63|15660.63|10
1727718650000|2024-09-30 17:50:50|15740.83|15660.83|15741.48|15661.48|15741.53|15661.53|15740.83|15660.83|10
1727718660000|2024-09-30 17:51:00|15741.02|15661.02|15745.85|15665.85|15745.85|15665.85|15740.18|15660.18|10
1727718670000|2024-09-30 17:51:10|15745.22|15665.22|15743.53|15663.53|15745.22|15665.22|15743.32|15663.32|10
1727718680000|2024-09-30 17:51:20|15743.09|15663.09|15745.07|15665.07|15745.07|15665.07|15743.09|15663.09|10
1727718690000|2024-09-30 17:51:30|15745.06|15665.06|15745.76|15665.76|15745.77|15665.77|15745.06|15665.06|9
1727718700000|2024-09-30 17:51:40|15745.23|15665.23|15745.99|15665.99|15746.12|15666.12|15745.23|15665.23|7
1727718710000|2024-09-30 17:51:50|15745.92|15665.92|15746.49|15666.49|15746.49|15666.49|15745.74|15665.74|8
1727718720000|2024-09-30 17:52:00|15746.11|15666.11|15746.2|15666.2|15746.2|15666.2|15746.08|15666.08|7
1727718730000|2024-09-30 17:52:10|15746.21|15666.21|15745.93|15665.93|15746.21|15666.21|15745.83|15665.83|8
1727718740000|2024-09-30 17:52:20|15745.95|15665.95|15745.21|15665.21|15745.95|15665.95|15744.97|15664.97|8
1727718750000|2024-09-30 17:52:30|15745.11|15665.11|15745.75|15665.75|15745.91|15665.91|15745.1|15665.1|8
1727718760000|2024-09-30 17:52:40|15745.67|15665.67|15744.97|15664.97|15745.67|15665.67|15744.97|15664.97|9
1727718770000|2024-09-30 17:52:50|15744.72|15664.72|15742.75|15662.75|15744.82|15664.82|15742.75|15662.75|9
1727718780000|2024-09-30 17:53:00|15742.78|15662.78|15741.3|15661.3|15742.78|15662.78|15740.37|15660.37|10
1727718790000|2024-09-30 17:53:10|15741.08|15661.08|15740.96|15660.96|15741.1|15661.1|15740.1|15660.1|8
1727718800000|2024-09-30 17:53:20|15740.95|15660.95|15741.31|15661.31|15741.31|15661.31|15739.98|15659.98|6
1727718810000|2024-09-30 17:53:30|15741.53|15661.53|15739.91|15659.91|15741.71|15661.71|15739.91|15659.91|9
1727718820000|2024-09-30 17:53:40|15739.7|15659.7|15738.26|15658.26|15739.7|15659.7|15738.1|15658.1|9
1727718830000|2024-09-30 17:53:50|15738.75|15658.75|15738.32|15658.32|15738.75|15658.75|15738.32|15658.32|4
1727718840000|2024-09-30 17:54:00|15738.27|15658.27|15737.93|15657.93|15738.27|15658.27|15737.93|15657.93|8
1727718850000|2024-09-30 17:54:10|15735.73|15655.73|15735.1|15655.1|15735.73|15655.73|15735.1|15655.1|8
1727718860000|2024-09-30 17:54:20|15735.08|15655.08|15735.18|15655.18|15735.74|15655.74|15734.83|15654.83|9
1727718870000|2024-09-30 17:54:30|15735.04|15655.04|15734.82|15654.82|15735.07|15655.07|15734.71|15654.71|8
1727718880000|2024-09-30 17:54:40|15734.92|15654.92|15735.27|15655.27|15735.27|15655.27|15734.83|15654.83|7
1727718890000|2024-09-30 17:54:50|15735.28|15655.28|15735.14|15655.14|15735.28|15655.28|15734.47|15654.47|8
1727718900000|2024-09-30 17:55:00|15734.76|15654.76|15741.76|15661.76|15744.31|15664.31|15734.76|15654.76|9
1727718910000|2024-09-30 17:55:10|15741.97|15661.97|15742.85|15662.85|15743.06|15663.06|15740.8|15660.8|10
1727718920000|2024-09-30 17:55:20|15741.56|15661.56|15741.57|15661.57|15742.5|15662.5|15741.47|15661.47|9
1727718930000|2024-09-30 17:55:30|15741.56|15661.56|15743.36|15663.36|15743.45|15663.45|15741.55|15661.55|8
1727718940000|2024-09-30 17:55:40|15742.37|15662.37|15743.53|15663.53|15743.67|15663.67|15742.37|15662.37|8
1727718950000|2024-09-30 17:55:50|15743.52|15663.52|15743.08|15663.08|15743.52|15663.52|15742.79|15662.79|9
1727718960000|2024-09-30 17:56:00|15741.82|15661.82|15742.01|15662.01|15742.4|15662.4|15741.6|15661.6|10
1727718970000|2024-09-30 17:56:10|15742.43|15662.43|15743.11|15663.11|15743.89|15663.89|15742.43|15662.43|10
1727718980000|2024-09-30 17:56:20|15743.05|15663.05|15743.72|15663.72|15743.72|15663.72|15742.1|15662.1|10
1727718990000|2024-09-30 17:56:30|15744.33|15664.33|15744.83|15664.83|15745.8|15665.8|15744.32|15664.32|10
1727719000000|2024-09-30 17:56:40|15744.69|15664.69|15742.57|15662.57|15744.82|15664.82|15742.57|15662.57|10
1727719010000|2024-09-30 17:56:50|15742.55|15662.55|15741.6|15661.6|15742.55|15662.55|15741.47|15661.47|9
1727719020000|2024-09-30 17:57:00|15741.44|15661.44|15738.4|15658.4|15741.44|15661.44|15738.33|15658.33|10
1727719030000|2024-09-30 17:57:10|15737.59|15657.59|15737.35|15657.35|15737.59|15657.59|15736.67|15656.67|10
1727719040000|2024-09-30 17:57:20|15737.33|15657.33|15741.7|15661.7|15741.7|15661.7|15737.33|15657.33|9
1727719050000|2024-09-30 17:57:30|15741.79|15661.79|15742.3|15662.3|15742.3|15662.3|15741.79|15661.79|9
1727719060000|2024-09-30 17:57:40|15742.27|15662.27|15739.24|15659.24|15742.27|15662.27|15739.24|15659.24|9
1727719070000|2024-09-30 17:57:50|15739.88|15659.88|15739.98|15659.98|15740.58|15660.58|15739.84|15659.84|8
1727719080000|2024-09-30 17:58:00|15739.97|15659.97|15741.83|15661.83|15741.83|15661.83|15739.97|15659.97|9
1727719090000|2024-09-30 17:58:10|15741.87|15661.87|15743.25|15663.25|15743.31|15663.31|15741.87|15661.87|9
1727719100000|2024-09-30 17:58:20|15743.29|15663.29|15745.58|15665.58|15745.58|15665.58|15743.29|15663.29|9
1727719110000|2024-09-30 17:58:30|15745.35|15665.35|15745.48|15665.48|15745.63|15665.63|15745.35|15665.35|9
1727719120000|2024-09-30 17:58:40|15745.53|15665.53|15745.55|15665.55|15745.55|15665.55|15745.4|15665.4|7
1727719130000|2024-09-30 17:58:50|15745.56|15665.56|15747.3|15667.3|15747.3|15667.3|15745.56|15665.56|8
1727719140000|2024-09-30 17:59:00|15748.37|15668.37|15750.36|15670.36|15750.36|15670.36|15748.24|15668.24|8
1727719150000|2024-09-30 17:59:10|15750.39|15670.39|15754.62|15674.62|15754.62|15674.62|15750.39|15670.39|9
1727719160000|2024-09-30 17:59:20|15755.26|15675.26|15759.88|15679.88|15759.88|15679.88|15754.63|15674.63|9
1727719170000|2024-09-30 17:59:30|15759.87|15679.87|15760.92|15680.92|15761.08|15681.08|15759.87|15679.87|10
1727719180000|2024-09-30 17:59:40|15761.21|15681.21|15762.38|15682.38|15762.38|15682.38|15761.15|15681.15|9
1727719190000|2024-09-30 17:59:50|15764.37|15684.37|15764.74|15684.74|15764.81|15684.81|15763.85|15683.85|10
1727719200000|2024-09-30 18:00:00|15766.24|15686.24|15767.93|15687.93|15769.69|15689.69|15766.24|15686.24|9
1727719210000|2024-09-30 18:00:10|15768.45|15688.45|15770.96|15690.96|15771.48|15691.48|15768.45|15688.45|10
1727719220000|2024-09-30 18:00:20|15771.64|15691.64|15769.93|15689.93|15772.23|15692.23|15769.88|15689.88|10
1727719230000|2024-09-30 18:00:30|15769.91|15689.91|15769.6|15689.6|15769.91|15689.91|15769.18|15689.18|8
1727719240000|2024-09-30 18:00:40|15769.86|15689.86|15771.1|15691.1|15771.42|15691.42|15769.68|15689.68|10
1727719250000|2024-09-30 18:00:50|15771.09|15691.09|15770.74|15690.74|15771.19|15691.19|15770.74|15690.74|9
1727719260000|2024-09-30 18:01:00|15770.6|15690.6|15769.55|15689.55|15771.24|15691.24|15769.55|15689.55|9
1727719270000|2024-09-30 18:01:10|15769.85|15689.85|15767.99|15687.99|15769.85|15689.85|15767.99|15687.99|10
1727719280000|2024-09-30 18:01:20|15767.95|15687.95|15766.36|15686.36|15767.95|15687.95|15766.36|15686.36|10
1727719290000|2024-09-30 18:01:30|15766.41|15686.41|15760.14|15680.14|15766.59|15686.59|15760.14|15680.14|10
1727719300000|2024-09-30 18:01:40|15760.4|15680.4|15760.53|15680.53|15761.25|15681.25|15760.4|15680.4|10
1727719310000|2024-09-30 18:01:50|15760.51|15680.51|15760.21|15680.21|15760.51|15680.51|15760.01|15680.01|9
1727719320000|2024-09-30 18:02:00|15760.36|15680.36|15762.19|15682.19|15762.19|15682.19|15760.36|15680.36|10
1727719330000|2024-09-30 18:02:10|15761.66|15681.66|15762.15|15682.15|15762.28|15682.28|15761.66|15681.66|9
1727719340000|2024-09-30 18:02:20|15762.16|15682.16|15762.85|15682.85|15762.85|15682.85|15762.04|15682.04|9
1727719350000|2024-09-30 18:02:30|15762.83|15682.83|15764.46|15684.46|15764.51|15684.51|15762.82|15682.82|10
1727719360000|2024-09-30 18:02:40|15764.47|15684.47|15766.28|15686.28|15766.66|15686.66|15764.47|15684.47|10
1727719370000|2024-09-30 18:02:50|15766.49|15686.49|15766.5|15686.5|15766.99|15686.99|15766.49|15686.49|9
1727719380000|2024-09-30 18:03:00|15766.05|15686.05|15767.62|15687.62|15768.17|15688.17|15766.05|15686.05|10
1727719390000|2024-09-30 18:03:10|15767.63|15687.63|15768.97|15688.97|15768.97|15688.97|15767.6|15687.6|10
1727719400000|2024-09-30 18:03:20|15768.98|15688.98|15770.25|15690.25|15771.08|15691.08|15768.98|15688.98|9
1727719410000|2024-09-30 18:03:30|15770.22|15690.22|15768.37|15688.37|15770.35|15690.35|15768.37|15688.37|8
1727719420000|2024-09-30 18:03:40|15768.35|15688.35|15767.26|15687.26|15768.35|15688.35|15767.16|15687.16|9
1727719430000|2024-09-30 18:03:50|15766.99|15686.99|15765.41|15685.41|15766.99|15686.99|15765.22|15685.22|9
1727719440000|2024-09-30 18:04:00|15764.92|15684.92|15761.28|15681.28|15764.92|15684.92|15761.19|15681.19|10
1727719450000|2024-09-30 18:04:10|15761.86|15681.86|15764.06|15684.06|15764.06|15684.06|15761.86|15681.86|8
1727719460000|2024-09-30 18:04:20|15764.02|15684.02|15765.2|15685.2|15765.2|15685.2|15763.85|15683.85|10
1727719470000|2024-09-30 18:04:30|15765.53|15685.53|15764.59|15684.59|15765.53|15685.53|15764.59|15684.59|10
1727719480000|2024-09-30 18:04:40|15764.65|15684.65|15763.06|15683.06|15764.79|15684.79|15761.48|15681.48|9
1727719490000|2024-09-30 18:04:50|15763.03|15683.03|15763.47|15683.47|15763.7|15683.7|15762.8|15682.8|7
1727719500000|2024-09-30 18:05:00|15763.3|15683.3|15761.91|15681.91|15763.3|15683.3|15761.91|15681.91|9
1727719510000|2024-09-30 18:05:10|15761.7|15681.7|15762.06|15682.06|15762.06|15682.06|15760.26|15680.26|10
1727719520000|2024-09-30 18:05:20|15761.24|15681.24|15760.54|15680.54|15761.56|15681.56|15760.54|15680.54|10
1727719530000|2024-09-30 18:05:30|15760.52|15680.52|15758.71|15678.71|15760.52|15680.52|15758.71|15678.71|10
1727719540000|2024-09-30 18:05:40|15758.24|15678.24|15753.67|15673.67|15758.24|15678.24|15753.67|15673.67|10
1727719550000|2024-09-30 18:05:50|15753.51|15673.51|15753.4|15673.4|15753.51|15673.51|15753.01|15673.01|8
1727719560000|2024-09-30 18:06:00|15753.23|15673.23|15750.95|15670.95|15753.23|15673.23|15750.95|15670.95|9
1727719570000|2024-09-30 18:06:10|15751.18|15671.18|15748.78|15668.78|15751.73|15671.73|15748.74|15668.74|10
1727719580000|2024-09-30 18:06:20|15747.51|15667.51|15741.9|15661.9|15747.51|15667.51|15741.9|15661.9|9
1727719590000|2024-09-30 18:06:30|15741.81|15661.81|15740.14|15660.14|15741.81|15661.81|15739.7|15659.7|10
1727719600000|2024-09-30 18:06:40|15739.76|15659.76|15738.7|15658.7|15740.33|15660.33|15738.7|15658.7|9
1727719610000|2024-09-30 18:06:50|15732.43|15652.43|15727.25|15647.25|15732.43|15652.43|15727.25|15647.25|10
1727719620000|2024-09-30 18:07:00|15727.16|15647.16|15722|15642|15727.16|15647.16|15722|15642|10
1727719630000|2024-09-30 18:07:10|15720.95|15640.95|15716.92|15636.92|15721.08|15641.08|15716.92|15636.92|10
1727719640000|2024-09-30 18:07:20|15717.17|15637.17|15715.47|15635.47|15717.61|15637.61|15715.47|15635.47|10
1727719650000|2024-09-30 18:07:30|15714.68|15634.68|15715.96|15635.96|15715.96|15635.96|15714.43|15634.43|10
1727719660000|2024-09-30 18:07:40|15716.75|15636.75|15715.62|15635.62|15716.76|15636.76|15715.62|15635.62|9
1727719670000|2024-09-30 18:07:50|15715.58|15635.58|15717.3|15637.3|15717.79|15637.79|15715.58|15635.58|9
1727719680000|2024-09-30 18:08:00|15717.38|15637.38|15717.3|15637.3|15718|15638|15717.09|15637.09|9
1727719690000|2024-09-30 18:08:10|15717.36|15637.36|15712.81|15632.81|15717.36|15637.36|15712.81|15632.81|8
1727719700000|2024-09-30 18:08:20|15713.22|15633.22|15715.1|15635.1|15715.62|15635.62|15713.22|15633.22|10
1727719710000|2024-09-30 18:08:30|15715.28|15635.28|15716.21|15636.21|15716.21|15636.21|15715.17|15635.17|9
1727719720000|2024-09-30 18:08:40|15716.67|15636.67|15715.46|15635.46|15716.67|15636.67|15715.37|15635.37|8
1727719730000|2024-09-30 18:08:50|15715.44|15635.44|15716.54|15636.54|15716.54|15636.54|15715.34|15635.34|9
1727719740000|2024-09-30 18:09:00|15716.57|15636.57|15717.77|15637.77|15719.12|15639.12|15716.57|15636.57|10
1727719750000|2024-09-30 18:09:10|15717.76|15637.76|15716.21|15636.21|15717.76|15637.76|15716.21|15636.21|8
1727719760000|2024-09-30 18:09:20|15716.2|15636.2|15714.48|15634.48|15716.2|15636.2|15713.61|15633.61|9
1727719770000|2024-09-30 18:09:30|15714.45|15634.45|15717.26|15637.26|15717.26|15637.26|15714.45|15634.45|10
1727719780000|2024-09-30 18:09:40|15717.51|15637.51|15715.9|15635.9|15717.52|15637.52|15715.9|15635.9|10
1727719790000|2024-09-30 18:09:50|15716.24|15636.24|15715.83|15635.83|15716.34|15636.34|15715.43|15635.43|10
1727719800000|2024-09-30 18:10:00|15715.92|15635.92|15713.32|15633.32|15715.92|15635.92|15713.12|15633.12|10
1727719810000|2024-09-30 18:10:10|15712.61|15632.61|15712.95|15632.95|15713.74|15633.74|15712.61|15632.61|10
1727719820000|2024-09-30 18:10:20|15710.96|15630.96|15712.31|15632.31|15712.94|15632.94|15710.52|15630.52|10
1727719830000|2024-09-30 18:10:30|15712.28|15632.28|15710.92|15630.92|15712.28|15632.28|15710.71|15630.71|9
1727719840000|2024-09-30 18:10:40|15710.5|15630.5|15711.99|15631.99|15711.99|15631.99|15710.5|15630.5|8
1727719850000|2024-09-30 18:10:50|15711.98|15631.98|15711.87|15631.87|15711.98|15631.98|15711.44|15631.44|8
1727719860000|2024-09-30 18:11:00|15711.08|15631.08|15709.73|15629.73|15711.08|15631.08|15709.15|15629.15|10
1727719870000|2024-09-30 18:11:10|15709.65|15629.65|15708.38|15628.38|15710.46|15630.46|15708.38|15628.38|9
1727719880000|2024-09-30 18:11:20|15708.37|15628.37|15704.49|15624.49|15708.37|15628.37|15704.46|15624.46|10
1727719890000|2024-09-30 18:11:30|15703.64|15623.64|15701.02|15621.02|15703.64|15623.64|15701.02|15621.02|8
1727719900000|2024-09-30 18:11:40|15701.01|15621.01|15698.43|15618.43|15701.01|15621.01|15698.43|15618.43|9
1727719910000|2024-09-30 18:11:50|15698.66|15618.66|15699.63|15619.63|15700.06|15620.06|15698.66|15618.66|9
1727719920000|2024-09-30 18:12:00|15699.27|15619.27|15699.24|15619.24|15699.98|15619.98|15698.85|15618.85|10
1727719930000|2024-09-30 18:12:10|15700.11|15620.11|15701.79|15621.79|15701.79|15621.79|15699.6|15619.6|9
1727719940000|2024-09-30 18:12:20|15701.98|15621.98|15701.58|15621.58|15702.51|15622.51|15701.35|15621.35|10
1727719950000|2024-09-30 18:12:30|15701.09|15621.09|15703.26|15623.26|15703.26|15623.26|15701.09|15621.09|9
1727719960000|2024-09-30 18:12:40|15704.21|15624.21|15703.53|15623.53|15704.35|15624.35|15703.52|15623.52|9
1727719970000|2024-09-30 18:12:50|15703.48|15623.48|15702.5|15622.5|15703.91|15623.91|15702.48|15622.48|9
1727719980000|2024-09-30 18:13:00|15702.87|15622.87|15702.2|15622.2|15703.12|15623.12|15702.06|15622.06|10
1727719990000|2024-09-30 18:13:10|15702.25|15622.25|15699.99|15619.99|15702.34|15622.34|15699.99|15619.99|9
1727720000000|2024-09-30 18:13:20|15699.91|15619.91|15696.9|15616.9|15699.91|15619.91|15696.08|15616.08|10
1727720010000|2024-09-30 18:13:30|15695.81|15615.81|15694.88|15614.88|15695.83|15615.83|15694.68|15614.68|9
1727720020000|2024-09-30 18:13:40|15694.79|15614.79|15685.7|15605.7|15694.79|15614.79|15684.95|15604.95|10
1727720030000|2024-09-30 18:13:50|15685.79|15605.79|15686.83|15606.83|15686.83|15606.83|15685.79|15605.79|9
1727720040000|2024-09-30 18:14:00|15686.15|15606.15|15682.51|15602.51|15686.66|15606.66|15682.51|15602.51|10
1727720050000|2024-09-30 18:14:10|15683.97|15603.97|15685.76|15605.76|15685.76|15605.76|15681.84|15601.84|10
1727720060000|2024-09-30 18:14:20|15685.08|15605.08|15684.56|15604.56|15685.08|15605.08|15683.37|15603.37|9
1727720070000|2024-09-30 18:14:30|15684.58|15604.58|15682.53|15602.53|15684.64|15604.64|15680.7|15600.7|9
1727720080000|2024-09-30 18:14:40|15682.56|15602.56|15683.63|15603.63|15684.92|15604.92|15682.56|15602.56|10
1727720090000|2024-09-30 18:14:50|15684.31|15604.31|15685.28|15605.28|15685.28|15605.28|15684.31|15604.31|8
1727720100000|2024-09-30 18:15:00|15685.4|15605.4|15680.94|15600.94|15685.42|15605.42|15680.94|15600.94|10
1727720110000|2024-09-30 18:15:10|15680.49|15600.49|15680.6|15600.6|15681.37|15601.37|15679.73|15599.73|10
1727720120000|2024-09-30 18:15:20|15680.63|15600.63|15679.18|15599.18|15682.1|15602.1|15679.18|15599.18|10
1727720130000|2024-09-30 18:15:30|15679.05|15599.05|15678.29|15598.29|15680.16|15600.16|15678.29|15598.29|10
1727720140000|2024-09-30 18:15:40|15678.26|15598.26|15679.81|15599.81|15679.81|15599.81|15678.26|15598.26|7
1727720150000|2024-09-30 18:15:50|15679.77|15599.77|15678|15598|15679.77|15599.77|15677.84|15597.84|9
1727720160000|2024-09-30 18:16:00|15679|15599|15677.45|15597.45|15679|15599|15677.06|15597.06|10
1727720170000|2024-09-30 18:16:10|15677.84|15597.84|15678.95|15598.95|15679.24|15599.24|15677.69|15597.69|7
1727720180000|2024-09-30 18:16:20|15678.99|15598.99|15680.69|15600.69|15680.69|15600.69|15678.27|15598.27|9
1727720190000|2024-09-30 18:16:30|15680.72|15600.72|15680.71|15600.71|15681.11|15601.11|15680.46|15600.46|10
1727720200000|2024-09-30 18:16:40|15680.82|15600.82|15680.92|15600.92|15682.36|15602.36|15680.62|15600.62|10
1727720210000|2024-09-30 18:16:50|15680.7|15600.7|15681.35|15601.35|15681.43|15601.43|15680.58|15600.58|10
1727720220000|2024-09-30 18:17:00|15681.17|15601.17|15680.7|15600.7|15681.17|15601.17|15678.15|15598.15|10
1727720230000|2024-09-30 18:17:10|15680.69|15600.69|15677.87|15597.87|15680.69|15600.69|15677.87|15597.87|10
1727720240000|2024-09-30 18:17:20|15677.3|15597.3|15670.85|15590.85|15677.56|15597.56|15670.85|15590.85|10
1727720250000|2024-09-30 18:17:30|15670.3|15590.3|15659.08|15579.08|15670.3|15590.3|15659.08|15579.08|7
1727720260000|2024-09-30 18:17:40|15654.55|15574.55|15647.54|15567.54|15654.55|15574.55|15646.13|15566.13|10
1727720270000|2024-09-30 18:17:50|15649.63|15569.63|15651.39|15571.39|15651.39|15571.39|15647.48|15567.48|10
1727720280000|2024-09-30 18:18:00|15651.61|15571.61|15652.61|15572.61|15652.87|15572.87|15651.61|15571.61|10
1727720290000|2024-09-30 18:18:10|15653.51|15573.51|15655.72|15575.72|15655.72|15575.72|15653.04|15573.04|10
1727720300000|2024-09-30 18:18:20|15656.41|15576.41|15656.25|15576.25|15657.17|15577.17|15656.25|15576.25|10
1727720310000|2024-09-30 18:18:30|15656.47|15576.47|15653.15|15573.15|15656.47|15576.47|15652.65|15572.65|9
1727720320000|2024-09-30 18:18:40|15653.18|15573.18|15650.88|15570.88|15653.18|15573.18|15649.86|15569.86|10
1727720330000|2024-09-30 18:18:50|15650.94|15570.94|15652.55|15572.55|15652.55|15572.55|15650.94|15570.94|10
1727720340000|2024-09-30 18:19:00|15652.46|15572.46|15650.99|15570.99|15652.46|15572.46|15649.87|15569.87|10
1727720350000|2024-09-30 18:19:10|15651.01|15571.01|15649.64|15569.64|15651.01|15571.01|15648.12|15568.12|10
1727720360000|2024-09-30 18:19:20|15649.65|15569.65|15650.03|15570.03|15650.49|15570.49|15648.38|15568.38|10
1727720370000|2024-09-30 18:19:30|15650.07|15570.07|15652.18|15572.18|15652.18|15572.18|15648.7|15568.7|10
1727720380000|2024-09-30 18:19:40|15652.27|15572.27|15654.82|15574.82|15654.82|15574.82|15652.27|15572.27|9
1727720390000|2024-09-30 18:19:50|15655.22|15575.22|15651.6|15571.6|15655.22|15575.22|15651.6|15571.6|9
1727720400000|2024-09-30 18:20:00|15651.71|15571.71|15643.43|15563.43|15651.71|15571.71|15642.48|15562.48|10
1727720410000|2024-09-30 18:20:10|15643.61|15563.61|15641.97|15561.97|15643.69|15563.69|15639.09|15559.09|10
1727720420000|2024-09-30 18:20:20|15642.07|15562.07|15638.93|15558.93|15643.04|15563.04|15638.93|15558.93|10
1727720430000|2024-09-30 18:20:30|15638.82|15558.82|15639.6|15559.6|15639.6|15559.6|15637.22|15557.22|9
1727720440000|2024-09-30 18:20:40|15638.38|15558.38|15633.85|15553.85|15638.38|15558.38|15633.29|15553.29|9
1727720450000|2024-09-30 18:20:50|15632.96|15552.96|15634.04|15554.04|15634.68|15554.68|15631.59|15551.59|10
1727720460000|2024-09-30 18:21:00|15633.53|15553.53|15631.8|15551.8|15633.53|15553.53|15631.62|15551.62|10
1727720470000|2024-09-30 18:21:10|15631.31|15551.31|15624.43|15544.43|15631.4|15551.4|15624.43|15544.43|10
1727720480000|2024-09-30 18:21:20|15624.86|15544.86|15627.38|15547.38|15628.1|15548.1|15624.86|15544.86|10
1727720490000|2024-09-30 18:21:30|15628|15548|15627.57|15547.57|15628|15548|15626.52|15546.52|10
1727720500000|2024-09-30 18:21:40|15628.21|15548.21|15626.02|15546.02|15628.99|15548.99|15626.02|15546.02|10
1727720510000|2024-09-30 18:21:50|15625.99|15545.99|15623.28|15543.28|15625.99|15545.99|15622.94|15542.94|10
1727720520000|2024-09-30 18:22:00|15623.35|15543.35|15629|15549|15629.66|15549.66|15623.35|15543.35|10
1727720530000|2024-09-30 18:22:10|15629.72|15549.72|15622.62|15542.62|15630.04|15550.04|15622.62|15542.62|9
1727720540000|2024-09-30 18:22:20|15623.14|15543.14|15620.26|15540.26|15623.58|15543.58|15620.12|15540.12|10
1727720550000|2024-09-30 18:22:30|15617.83|15537.83|15620.43|15540.43|15622.28|15542.28|15617.83|15537.83|10
1727720560000|2024-09-30 18:22:40|15620.51|15540.51|15619.52|15539.52|15620.51|15540.51|15618.03|15538.03|10
1727720570000|2024-09-30 18:22:50|15619.56|15539.56|15623.21|15543.21|15623.21|15543.21|15619.56|15539.56|10
1727720580000|2024-09-30 18:23:00|15623.27|15543.27|15618.29|15538.29|15623.27|15543.27|15617.66|15537.66|10
1727720590000|2024-09-30 18:23:10|15618.43|15538.43|15619.93|15539.93|15619.93|15539.93|15618.43|15538.43|10
1727720600000|2024-09-30 18:23:20|15619.98|15539.98|15619.9|15539.9|15620.45|15540.45|15618.46|15538.46|10
1727720610000|2024-09-30 18:23:30|15619.37|15539.37|15621.58|15541.58|15621.58|15541.58|15618.88|15538.88|9
1727720620000|2024-09-30 18:23:40|15622.39|15542.39|15622.99|15542.99|15623.81|15543.81|15621.95|15541.95|10
1727720630000|2024-09-30 18:23:50|15622.83|15542.83|15621.57|15541.57|15622.83|15542.83|15621.03|15541.03|10
1727720640000|2024-09-30 18:24:00|15621.46|15541.46|15624.47|15544.47|15624.47|15544.47|15621.46|15541.46|10
1727720650000|2024-09-30 18:24:10|15625.16|15545.16|15626.87|15546.87|15626.87|15546.87|15624.74|15544.74|9
1727720660000|2024-09-30 18:24:20|15626.9|15546.9|15623.75|15543.75|15626.93|15546.93|15623.25|15543.25|10
1727720670000|2024-09-30 18:24:30|15623.56|15543.56|15624.6|15544.6|15625.2|15545.2|15623.56|15543.56|10
1727720680000|2024-09-30 18:24:40|15624.61|15544.61|15628.05|15548.05|15628.05|15548.05|15624.47|15544.47|10
1727720690000|2024-09-30 18:24:50|15628.31|15548.31|15630.83|15550.83|15630.85|15550.85|15628.11|15548.11|10
1727720700000|2024-09-30 18:25:00|15631.05|15551.05|15635.24|15555.24|15635.24|15555.24|15631.05|15551.05|10
1727720710000|2024-09-30 18:25:10|15635.89|15555.89|15640.66|15560.66|15640.81|15560.81|15635.89|15555.89|10
1727720720000|2024-09-30 18:25:20|15640.68|15560.68|15642.54|15562.54|15642.64|15562.64|15640.68|15560.68|10
1727720730000|2024-09-30 18:25:30|15643.85|15563.85|15643.23|15563.23|15643.85|15563.85|15642.73|15562.73|10
1727720740000|2024-09-30 18:25:40|15643.56|15563.56|15639.98|15559.98|15643.56|15563.56|15639.98|15559.98|10
1727720750000|2024-09-30 18:25:50|15639.82|15559.82|15637.6|15557.6|15639.82|15559.82|15637.6|15557.6|10
1727720760000|2024-09-30 18:26:00|15637.72|15557.72|15637.69|15557.69|15638.42|15558.42|15636.56|15556.56|10
1727720770000|2024-09-30 18:26:10|15637.6|15557.6|15635.63|15555.63|15637.75|15557.75|15635.23|15555.23|10
1727720780000|2024-09-30 18:26:20|15635.96|15555.96|15636.64|15556.64|15636.64|15556.64|15635.33|15555.33|9
1727720790000|2024-09-30 18:26:30|15635.83|15555.83|15633.79|15553.79|15635.83|15555.83|15633.79|15553.79|10
1727720800000|2024-09-30 18:26:40|15634.67|15554.67|15633.28|15553.28|15634.69|15554.69|15633.28|15553.28|10
1727720810000|2024-09-30 18:26:50|15633.65|15553.65|15634.38|15554.38|15634.41|15554.41|15632.94|15552.94|10
1727720820000|2024-09-30 18:27:00|15632.39|15552.39|15628.67|15548.67|15632.39|15552.39|15628.67|15548.67|10
1727720830000|2024-09-30 18:27:10|15631.84|15551.84|15633.34|15553.34|15633.34|15553.34|15631.73|15551.73|10
1727720840000|2024-09-30 18:27:20|15634.61|15554.61|15632.79|15552.79|15635.59|15555.59|15632.79|15552.79|10
1727720850000|2024-09-30 18:27:30|15632.72|15552.72|15632.95|15552.95|15633.59|15553.59|15632.57|15552.57|9
1727720860000|2024-09-30 18:27:40|15632.02|15552.02|15631.23|15551.23|15632.39|15552.39|15630.19|15550.19|10
1727720870000|2024-09-30 18:27:50|15631.24|15551.24|15628.92|15548.92|15631.24|15551.24|15628.92|15548.92|8
1727720880000|2024-09-30 18:28:00|15628.84|15548.84|15624.6|15544.6|15628.84|15548.84|15623.68|15543.68|9
1727720890000|2024-09-30 18:28:10|15626.36|15546.36|15624.79|15544.79|15626.41|15546.41|15623.95|15543.95|10
1727720900000|2024-09-30 18:28:20|15624.94|15544.94|15625.66|15545.66|15626.4|15546.4|15624.94|15544.94|10
1727720910000|2024-09-30 18:28:30|15625.82|15545.82|15630.88|15550.88|15630.88|15550.88|15625.82|15545.82|10
1727720920000|2024-09-30 18:28:40|15630.67|15550.67|15633.17|15553.17|15633.32|15553.32|15630.67|15550.67|10
1727720930000|2024-09-30 18:28:50|15634.23|15554.23|15639.78|15559.78|15639.78|15559.78|15634.03|15554.03|8
1727720940000|2024-09-30 18:29:00|15639.8|15559.8|15641.94|15561.94|15641.94|15561.94|15639.33|15559.33|10
1727720950000|2024-09-30 18:29:10|15642.32|15562.32|15641.39|15561.39|15643.84|15563.84|15641.39|15561.39|9
1727720960000|2024-09-30 18:29:20|15641.15|15561.15|15636.17|15556.17|15641.15|15561.15|15636.17|15556.17|10
1727720970000|2024-09-30 18:29:30|15635.47|15555.47|15632.26|15552.26|15636.21|15556.21|15632.17|15552.17|10
1727720980000|2024-09-30 18:29:40|15635.16|15555.16|15634.47|15554.47|15635.77|15555.77|15634.47|15554.47|10
1727720990000|2024-09-30 18:29:50|15634.24|15554.24|15635.48|15555.48|15637.02|15557.02|15634.24|15554.24|9
1727721000000|2024-09-30 18:30:00|15633.21|15553.21|15631.4|15551.4|15633.21|15553.21|15631.4|15551.4|10
1727721010000|2024-09-30 18:30:10|15631.68|15551.68|15631.53|15551.53|15632.79|15552.79|15630.86|15550.86|10
1727721020000|2024-09-30 18:30:20|15630.99|15550.99|15628.17|15548.17|15630.99|15550.99|15626.87|15546.87|10
1727721030000|2024-09-30 18:30:30|15628.18|15548.18|15627.32|15547.32|15628.69|15548.69|15627.28|15547.28|8
1727721040000|2024-09-30 18:30:40|15628.79|15548.79|15626.2|15546.2|15628.79|15548.79|15626.2|15546.2|10
1727721050000|2024-09-30 18:30:50|15626.23|15546.23|15624.82|15544.82|15626.23|15546.23|15624.51|15544.51|9
1727721060000|2024-09-30 18:31:00|15624.66|15544.66|15623.96|15543.96|15624.66|15544.66|15623.26|15543.26|10
1727721070000|2024-09-30 18:31:10|15623.29|15543.29|15625.6|15545.6|15625.6|15545.6|15623.29|15543.29|10
1727721080000|2024-09-30 18:31:20|15625.81|15545.81|15625.28|15545.28|15627.3|15547.3|15625.28|15545.28|10
1727721090000|2024-09-30 18:31:30|15625.36|15545.36|15618.51|15538.51|15625.36|15545.36|15618.51|15538.51|9
1727721100000|2024-09-30 18:31:40|15619.02|15539.02|15615.55|15535.55|15619.54|15539.54|15614.6|15534.6|9
1727721110000|2024-09-30 18:31:50|15614.63|15534.63|15618.61|15538.61|15618.61|15538.61|15614.03|15534.03|10
1727721120000|2024-09-30 18:32:00|15618.62|15538.62|15618.41|15538.41|15620.32|15540.32|15618.41|15538.41|10
1727721130000|2024-09-30 18:32:10|15617.72|15537.72|15619.02|15539.02|15619.09|15539.09|15617.72|15537.72|9
1727721140000|2024-09-30 18:32:20|15619.07|15539.07|15621.74|15541.74|15623.48|15543.48|15619.07|15539.07|8
1727721150000|2024-09-30 18:32:30|15621.69|15541.69|15623.13|15543.13|15623.9|15543.9|15621.69|15541.69|10
1727721160000|2024-09-30 18:32:40|15623.14|15543.14|15629.28|15549.28|15629.28|15549.28|15623.14|15543.14|10
1727721170000|2024-09-30 18:32:50|15629.4|15549.4|15626.72|15546.72|15629.4|15549.4|15626.71|15546.71|9
1727721180000|2024-09-30 18:33:00|15626.75|15546.75|15630.6|15550.6|15630.9|15550.9|15626.75|15546.75|9
1727721190000|2024-09-30 18:33:10|15630.88|15550.88|15633.84|15553.84|15633.84|15553.84|15630.88|15550.88|9
1727721200000|2024-09-30 18:33:20|15633.98|15553.98|15636.37|15556.37|15636.58|15556.58|15633.86|15553.86|10
1727721210000|2024-09-30 18:33:30|15636.07|15556.07|15634.83|15554.83|15636.86|15556.86|15634.83|15554.83|9
1727721220000|2024-09-30 18:33:40|15634.82|15554.82|15634.86|15554.86|15634.91|15554.91|15633.74|15553.74|10
1727721230000|2024-09-30 18:33:50|15635.78|15555.78|15636.18|15556.18|15637.03|15557.03|15635.74|15555.74|10
1727721240000|2024-09-30 18:34:00|15635.49|15555.49|15636|15556|15637.36|15557.36|15635.49|15555.49|10
1727721250000|2024-09-30 18:34:10|15636.08|15556.08|15634.91|15554.91|15636.08|15556.08|15634.55|15554.55|9
1727721260000|2024-09-30 18:34:20|15635.7|15555.7|15637.11|15557.11|15637.11|15557.11|15635.42|15555.42|10
1727721270000|2024-09-30 18:34:30|15637.71|15557.71|15642.66|15562.66|15642.66|15562.66|15637.71|15557.71|9
1727721280000|2024-09-30 18:34:40|15643.21|15563.21|15643.94|15563.94|15644.11|15564.11|15643.21|15563.21|9
1727721290000|2024-09-30 18:34:50|15643.77|15563.77|15641.76|15561.76|15643.77|15563.77|15641.76|15561.76|10
1727721300000|2024-09-30 18:35:00|15642.31|15562.31|15638.68|15558.68|15642.33|15562.33|15638.68|15558.68|10
1727721310000|2024-09-30 18:35:10|15639.02|15559.02|15639.54|15559.54|15640.04|15560.04|15639.02|15559.02|9
1727721320000|2024-09-30 18:35:20|15639.57|15559.57|15637.72|15557.72|15640.68|15560.68|15637.34|15557.34|10
1727721330000|2024-09-30 18:35:30|15637.64|15557.64|15636.2|15556.2|15637.64|15557.64|15635.24|15555.24|9
1727721340000|2024-09-30 18:35:40|15636.21|15556.21|15640.22|15560.22|15640.23|15560.23|15635.71|15555.71|10
1727721350000|2024-09-30 18:35:50|15640.79|15560.79|15641.39|15561.39|15641.39|15561.39|15640.25|15560.25|8
1727721360000|2024-09-30 18:36:00|15642.06|15562.06|15643.35|15563.35|15644.19|15564.19|15642.06|15562.06|9
1727721370000|2024-09-30 18:36:10|15643.73|15563.73|15640.7|15560.7|15643.73|15563.73|15640.7|15560.7|10
1727721380000|2024-09-30 18:36:20|15640.54|15560.54|15639.49|15559.49|15640.54|15560.54|15638.66|15558.66|10
1727721390000|2024-09-30 18:36:30|15640.22|15560.22|15642.58|15562.58|15642.58|15562.58|15640.13|15560.13|9
1727721400000|2024-09-30 18:36:40|15642.54|15562.54|15643.09|15563.09|15643.29|15563.29|15642.54|15562.54|10
1727721410000|2024-09-30 18:36:50|15643.06|15563.06|15643.21|15563.21|15643.45|15563.45|15642.88|15562.88|8
1727721420000|2024-09-30 18:37:00|15643.83|15563.83|15645.81|15565.81|15645.81|15565.81|15643.83|15563.83|10
1727721430000|2024-09-30 18:37:10|15646.34|15566.34|15653.19|15573.19|15653.19|15573.19|15646.34|15566.34|9
1727721440000|2024-09-30 18:37:20|15653.33|15573.33|15662.12|15582.12|15662.32|15582.32|15653.33|15573.33|10
1727721450000|2024-09-30 18:37:30|15662.59|15582.59|15671.95|15591.95|15671.95|15591.95|15662.04|15582.04|10
1727721460000|2024-09-30 18:37:40|15671.83|15591.83|15671.26|15591.26|15672.85|15592.85|15671.02|15591.02|10
1727721470000|2024-09-30 18:37:50|15671.21|15591.21|15672.09|15592.09|15672.09|15592.09|15670.51|15590.51|9
1727721480000|2024-09-30 18:38:00|15671.98|15591.98|15671.58|15591.58|15672.8|15592.8|15671.58|15591.58|10
1727721490000|2024-09-30 18:38:10|15671.57|15591.57|15671.41|15591.41|15672.39|15592.39|15671.41|15591.41|10
1727721500000|2024-09-30 18:38:20|15671.39|15591.39|15671.59|15591.59|15671.89|15591.89|15671.39|15591.39|10
1727721510000|2024-09-30 18:38:30|15672.27|15592.27|15673.9|15593.9|15673.9|15593.9|15671.99|15591.99|9
1727721520000|2024-09-30 18:38:40|15673.91|15593.91|15674.48|15594.48|15674.55|15594.55|15673.91|15593.91|5
1727721530000|2024-09-30 18:38:50|15674.49|15594.49|15676.83|15596.83|15676.83|15596.83|15674.2|15594.2|10
1727721540000|2024-09-30 18:39:00|15676.47|15596.47|15676.02|15596.02|15676.49|15596.49|15675.03|15595.03|10
1727721550000|2024-09-30 18:39:10|15675.98|15595.98|15675.2|15595.2|15676.06|15596.06|15675.2|15595.2|9
1727721560000|2024-09-30 18:39:20|15674.76|15594.76|15674.07|15594.07|15675.33|15595.33|15673.91|15593.91|9
1727721570000|2024-09-30 18:39:30|15674.89|15594.89|15675.75|15595.75|15675.91|15595.91|15674.64|15594.64|10
1727721580000|2024-09-30 18:39:40|15675.76|15595.76|15674.65|15594.65|15676.03|15596.03|15674.65|15594.65|8
1727721590000|2024-09-30 18:39:50|15674.1|15594.1|15674.67|15594.67|15674.83|15594.83|15674.1|15594.1|7
1727721600000|2024-09-30 18:40:00|15674.92|15594.92|15678.55|15598.55|15678.55|15598.55|15674.92|15594.92|9
1727721610000|2024-09-30 18:40:10|15678.56|15598.56|15676.84|15596.84|15679.01|15599.01|15675.42|15595.42|10
1727721620000|2024-09-30 18:40:20|15676.75|15596.75|15676.16|15596.16|15677.97|15597.97|15676.16|15596.16|10
1727721630000|2024-09-30 18:40:30|15677.08|15597.08|15677.59|15597.59|15679.26|15599.26|15677.08|15597.08|10
1727721640000|2024-09-30 18:40:40|15678|15598|15681.75|15601.75|15681.75|15601.75|15677.65|15597.65|10
1727721650000|2024-09-30 18:40:50|15681.35|15601.35|15682.63|15602.63|15682.63|15602.63|15680.03|15600.03|10
1727721660000|2024-09-30 18:41:00|15682.52|15602.52|15682.99|15602.99|15684.4|15604.4|15682.52|15602.52|9
1727721670000|2024-09-30 18:41:10|15682.4|15602.4|15685.17|15605.17|15685.31|15605.31|15682.4|15602.4|10
1727721680000|2024-09-30 18:41:20|15685.96|15605.96|15686.46|15606.46|15688.13|15608.13|15685.96|15605.96|9
1727721690000|2024-09-30 18:41:30|15686.48|15606.48|15687.54|15607.54|15687.54|15607.54|15686.48|15606.48|9
1727721700000|2024-09-30 18:41:40|15687.57|15607.57|15688.65|15608.65|15688.8|15608.8|15687.57|15607.57|9
1727721710000|2024-09-30 18:41:50|15688.26|15608.26|15687.51|15607.51|15688.36|15608.36|15687.25|15607.25|10
1727721720000|2024-09-30 18:42:00|15687.07|15607.07|15686.48|15606.48|15687.27|15607.27|15686.44|15606.44|10
1727721730000|2024-09-30 18:42:10|15686.89|15606.89|15682.62|15602.62|15686.89|15606.89|15682.19|15602.19|10
1727721740000|2024-09-30 18:42:20|15679.64|15599.64|15677.37|15597.37|15679.64|15599.64|15677.21|15597.21|10
1727721750000|2024-09-30 18:42:30|15677.38|15597.38|15679.91|15599.91|15679.91|15599.91|15677.38|15597.38|8
1727721760000|2024-09-30 18:42:40|15679.8|15599.8|15683.11|15603.11|15683.11|15603.11|15679.5|15599.5|10
1727721770000|2024-09-30 18:42:50|15683.68|15603.68|15682.23|15602.23|15683.68|15603.68|15682.23|15602.23|9
1727721780000|2024-09-30 18:43:00|15682.24|15602.24|15683.89|15603.89|15683.89|15603.89|15682.24|15602.24|10
1727721790000|2024-09-30 18:43:10|15683.9|15603.9|15684.1|15604.1|15684.56|15604.56|15683.9|15603.9|7
1727721800000|2024-09-30 18:43:20|15685.16|15605.16|15682.8|15602.8|15685.18|15605.18|15682.8|15602.8|8
1727721810000|2024-09-30 18:43:30|15682.81|15602.81|15676.78|15596.78|15682.81|15602.81|15676.78|15596.78|10
1727721820000|2024-09-30 18:43:40|15675.16|15595.16|15671.17|15591.17|15675.16|15595.16|15671.04|15591.04|10
1727721830000|2024-09-30 18:43:50|15671.12|15591.12|15665.02|15585.02|15671.48|15591.48|15665.02|15585.02|9
1727721840000|2024-09-30 18:44:00|15665.62|15585.62|15665.86|15585.86|15666.05|15586.05|15665.61|15585.61|10
1727721850000|2024-09-30 18:44:10|15666.21|15586.21|15667.65|15587.65|15667.78|15587.78|15666.21|15586.21|9
1727721860000|2024-09-30 18:44:20|15667.88|15587.88|15666.68|15586.68|15667.88|15587.88|15666.13|15586.13|10
1727721870000|2024-09-30 18:44:30|15666.48|15586.48|15667.6|15587.6|15667.6|15587.6|15666.44|15586.44|8
1727721880000|2024-09-30 18:44:40|15667.64|15587.64|15668.17|15588.17|15668.17|15588.17|15667.26|15587.26|10
1727721890000|2024-09-30 18:44:50|15668.9|15588.9|15672.51|15592.51|15672.51|15592.51|15668.9|15588.9|10
1727721900000|2024-09-30 18:45:00|15672.53|15592.53|15674.71|15594.71|15674.71|15594.71|15672.53|15592.53|8
1727721910000|2024-09-30 18:45:10|15674.42|15594.42|15676.86|15596.86|15676.86|15596.86|15674.42|15594.42|9
1727721920000|2024-09-30 18:45:20|15677.07|15597.07|15682.31|15602.31|15682.31|15602.31|15677.07|15597.07|8
1727721930000|2024-09-30 18:45:30|15682.1|15602.1|15686.3|15606.3|15686.3|15606.3|15682.1|15602.1|9
1727721940000|2024-09-30 18:45:40|15686.85|15606.85|15686.95|15606.95|15688.16|15608.16|15686.85|15606.85|10
1727721950000|2024-09-30 18:45:50|15686.94|15606.94|15690.32|15610.32|15690.32|15610.32|15686.94|15606.94|10
1727721960000|2024-09-30 18:46:00|15690.75|15610.75|15693.66|15613.66|15693.66|15613.66|15690.75|15610.75|10
1727721970000|2024-09-30 18:46:10|15695.05|15615.05|15693.74|15613.74|15695.05|15615.05|15693.73|15613.73|9
1727721980000|2024-09-30 18:46:20|15693.72|15613.72|15697.09|15617.09|15697.09|15617.09|15693.44|15613.44|9
1727721990000|2024-09-30 18:46:30|15697.03|15617.03|15699.64|15619.64|15699.64|15619.64|15696.95|15616.95|9
1727722000000|2024-09-30 18:46:40|15699.49|15619.49|15698.56|15618.56|15699.49|15619.49|15698.3|15618.3|10
1727722010000|2024-09-30 18:46:50|15698.52|15618.52|15698.49|15618.49|15698.66|15618.66|15698.27|15618.27|8
1727722020000|2024-09-30 18:47:00|15698.54|15618.54|15697.52|15617.52|15698.69|15618.69|15697.52|15617.52|10
1727722030000|2024-09-30 18:47:10|15697.34|15617.34|15697.7|15617.7|15698.09|15618.09|15697.26|15617.26|10
1727722040000|2024-09-30 18:47:20|15697.2|15617.2|15697.7|15617.7|15697.7|15617.7|15697.16|15617.16|9
1727722050000|2024-09-30 18:47:30|15697.57|15617.57|15699.72|15619.72|15700.55|15620.55|15697.29|15617.29|10
1727722060000|2024-09-30 18:47:40|15698.49|15618.49|15699.47|15619.47|15699.47|15619.47|15698.21|15618.21|10
1727722070000|2024-09-30 18:47:50|15699.48|15619.48|15697.8|15617.8|15699.48|15619.48|15697.8|15617.8|8
1727722080000|2024-09-30 18:48:00|15697.87|15617.87|15698.14|15618.14|15698.14|15618.14|15697.22|15617.22|8
1727722090000|2024-09-30 18:48:10|15698.27|15618.27|15697.15|15617.15|15698.95|15618.95|15697.15|15617.15|10
1727722100000|2024-09-30 18:48:20|15697.18|15617.18|15696.84|15616.84|15697.52|15617.52|15696.84|15616.84|10
1727722110000|2024-09-30 18:48:30|15695.91|15615.91|15696.81|15616.81|15696.86|15616.86|15695.85|15615.85|9
1727722120000|2024-09-30 18:48:40|15696.24|15616.24|15693.4|15613.4|15696.24|15616.24|15692.3|15612.3|10
1727722130000|2024-09-30 18:48:50|15693.39|15613.39|15693.88|15613.88|15693.88|15613.88|15692.01|15612.01|10
1727722140000|2024-09-30 18:49:00|15693.87|15613.87|15693.9|15613.9|15694.37|15614.37|15693.46|15613.46|10
1727722150000|2024-09-30 18:49:10|15694.21|15614.21|15693.06|15613.06|15694.21|15614.21|15693.06|15613.06|9
1727722160000|2024-09-30 18:49:20|15693.01|15613.01|15694.06|15614.06|15694.06|15614.06|15692.95|15612.95|8
1727722170000|2024-09-30 18:49:30|15693.17|15613.17|15688.2|15608.2|15693.17|15613.17|15688.2|15608.2|10
1727722180000|2024-09-30 18:49:40|15688.21|15608.21|15685.97|15605.97|15688.7|15608.7|15685.97|15605.97|10
1727722190000|2024-09-30 18:49:50|15684.58|15604.58|15685.39|15605.39|15685.39|15605.39|15684.58|15604.58|10
1727722200000|2024-09-30 18:50:00|15685.47|15605.47|15687.81|15607.81|15687.81|15607.81|15685.47|15605.47|10
1727722210000|2024-09-30 18:50:10|15688|15608|15686.45|15606.45|15688.04|15608.04|15686.45|15606.45|9
1727722220000|2024-09-30 18:50:20|15686.43|15606.43|15686.69|15606.69|15686.87|15606.87|15685.92|15605.92|9
1727722230000|2024-09-30 18:50:30|15686.26|15606.26|15685.57|15605.57|15686.92|15606.92|15685.57|15605.57|8
1727722240000|2024-09-30 18:50:40|15685.54|15605.54|15684.31|15604.31|15685.54|15605.54|15684.31|15604.31|6
1727722250000|2024-09-30 18:50:50|15684.34|15604.34|15685.58|15605.58|15685.58|15605.58|15684.34|15604.34|9
1727722260000|2024-09-30 18:51:00|15685.59|15605.59|15682.44|15602.44|15685.6|15605.6|15682.44|15602.44|8
1727722270000|2024-09-30 18:51:10|15680.09|15600.09|15678.83|15598.83|15680.23|15600.23|15678.83|15598.83|10
1727722280000|2024-09-30 18:51:20|15679.26|15599.26|15680.52|15600.52|15680.52|15600.52|15679.08|15599.08|10
1727722290000|2024-09-30 18:51:30|15680.59|15600.59|15682|15602|15683.46|15603.46|15680.59|15600.59|10
1727722300000|2024-09-30 18:51:40|15682.1|15602.1|15682.36|15602.36|15683.74|15603.74|15682.1|15602.1|7
1727722310000|2024-09-30 18:51:50|15682.52|15602.52|15681.16|15601.16|15682.52|15602.52|15681.16|15601.16|8
1727722320000|2024-09-30 18:52:00|15681.14|15601.14|15678.15|15598.15|15681.14|15601.14|15678.15|15598.15|10
1727722330000|2024-09-30 18:52:10|15678.4|15598.4|15680.18|15600.18|15680.46|15600.46|15677.57|15597.57|10
1727722340000|2024-09-30 18:52:20|15680.17|15600.17|15679.2|15599.2|15680.31|15600.31|15678.33|15598.33|10
1727722350000|2024-09-30 18:52:30|15679.16|15599.16|15679.97|15599.97|15680.4|15600.4|15679.16|15599.16|10
1727722360000|2024-09-30 18:52:40|15680.05|15600.05|15681.26|15601.26|15681.44|15601.44|15680.05|15600.05|9
1727722370000|2024-09-30 18:52:50|15680.27|15600.27|15678.76|15598.76|15680.27|15600.27|15678.12|15598.12|10
1727722380000|2024-09-30 18:53:00|15679.25|15599.25|15678.09|15598.09|15679.29|15599.29|15678.02|15598.02|9
1727722390000|2024-09-30 18:53:10|15678.55|15598.55|15677.96|15597.96|15678.6|15598.6|15677.71|15597.71|10
1727722400000|2024-09-30 18:53:20|15678.36|15598.36|15678.43|15598.43|15678.49|15598.49|15677.72|15597.72|10
1727722410000|2024-09-30 18:53:30|15678.47|15598.47|15681.46|15601.46|15681.46|15601.46|15678.47|15598.47|7
1727722420000|2024-09-30 18:53:40|15681.49|15601.49|15683.69|15603.69|15683.69|15603.69|15681.49|15601.49|10
1727722430000|2024-09-30 18:53:50|15684.35|15604.35|15684.53|15604.53|15685.05|15605.05|15683.96|15603.96|10
1727722440000|2024-09-30 18:54:00|15684.47|15604.47|15690.46|15610.46|15690.46|15610.46|15684.3|15604.3|10
1727722450000|2024-09-30 18:54:10|15690.62|15610.62|15692.02|15612.02|15692.02|15612.02|15690.62|15610.62|10
1727722460000|2024-09-30 18:54:20|15692.5|15612.5|15692.64|15612.64|15692.64|15612.64|15692.04|15612.04|9
1727722470000|2024-09-30 18:54:30|15692.63|15612.63|15694.01|15614.01|15694.02|15614.02|15692.17|15612.17|9
1727722480000|2024-09-30 18:54:40|15694.26|15614.26|15694.39|15614.39|15694.4|15614.4|15693.52|15613.52|9
1727722490000|2024-09-30 18:54:50|15694.4|15614.4|15695.88|15615.88|15695.88|15615.88|15693.85|15613.85|7
1727722500000|2024-09-30 18:55:00|15695.51|15615.51|15696.56|15616.56|15696.71|15616.71|15695.51|15615.51|9
1727722510000|2024-09-30 18:55:10|15696.13|15616.13|15695.64|15615.64|15696.61|15616.61|15694.92|15614.92|9
1727722520000|2024-09-30 18:55:20|15695.65|15615.65|15695.69|15615.69|15695.69|15615.69|15695.63|15615.63|6
1727722530000|2024-09-30 18:55:30|15695.71|15615.71|15696.39|15616.39|15696.45|15616.45|15695.71|15615.71|9
1727722540000|2024-09-30 18:55:40|15696.44|15616.44|15697.78|15617.78|15697.78|15617.78|15696.44|15616.44|10
1727722550000|2024-09-30 18:55:50|15696.97|15616.97|15694.43|15614.43|15696.97|15616.97|15694.04|15614.04|10
1727722560000|2024-09-30 18:56:00|15694.42|15614.42|15693.16|15613.16|15694.42|15614.42|15692.91|15612.91|9
1727722570000|2024-09-30 18:56:10|15693.36|15613.36|15693.57|15613.57|15693.57|15613.57|15693.04|15613.04|9
1727722580000|2024-09-30 18:56:20|15692.91|15612.91|15692.46|15612.46|15693.03|15613.03|15692.46|15612.46|10
1727722590000|2024-09-30 18:56:30|15692.44|15612.44|15689.95|15609.95|15692.44|15612.44|15689.95|15609.95|9
1727722600000|2024-09-30 18:56:40|15688.96|15608.96|15688.27|15608.27|15689.12|15609.12|15687.99|15607.99|8
1727722610000|2024-09-30 18:56:50|15688.29|15608.29|15686.77|15606.77|15688.29|15608.29|15686.59|15606.59|10
1727722620000|2024-09-30 18:57:00|15686.6|15606.6|15686.66|15606.66|15687.51|15607.51|15686.4|15606.4|10
1727722630000|2024-09-30 18:57:10|15686.7|15606.7|15689.82|15609.82|15689.82|15609.82|15686.7|15606.7|10
1727722640000|2024-09-30 18:57:20|15689.81|15609.81|15690|15610|15690|15610|15689.65|15609.65|8
1727722650000|2024-09-30 18:57:30|15690.01|15610.01|15689.34|15609.34|15690.1|15610.1|15689.34|15609.34|9
1727722660000|2024-09-30 18:57:40|15689.71|15609.71|15690.6|15610.6|15691.62|15611.62|15689.7|15609.7|9
1727722670000|2024-09-30 18:57:50|15690.71|15610.71|15689.36|15609.36|15690.89|15610.89|15689.36|15609.36|9
1727722680000|2024-09-30 18:58:00|15689.69|15609.69|15686.96|15606.96|15689.76|15609.76|15686.7|15606.7|10
1727722690000|2024-09-30 18:58:10|15685.17|15605.17|15685.92|15605.92|15685.99|15605.99|15684.84|15604.84|10
1727722700000|2024-09-30 18:58:20|15685.91|15605.91|15685.02|15605.02|15685.91|15605.91|15685.02|15605.02|10
1727722710000|2024-09-30 18:58:30|15685|15605|15685.11|15605.11|15685.21|15605.21|15685|15605|10
1727722720000|2024-09-30 18:58:40|15685.1|15605.1|15684.04|15604.04|15685.1|15605.1|15684.01|15604.01|9
1727722730000|2024-09-30 18:58:50|15684.05|15604.05|15685.21|15605.21|15685.22|15605.22|15683.72|15603.72|9
1727722740000|2024-09-30 18:59:00|15684.97|15604.97|15683.16|15603.16|15685.18|15605.18|15683.16|15603.16|9
1727722750000|2024-09-30 18:59:10|15683.13|15603.13|15683.57|15603.57|15683.57|15603.57|15682.93|15602.93|9
1727722760000|2024-09-30 18:59:20|15683.74|15603.74|15683.52|15603.52|15683.74|15603.74|15683.35|15603.35|7
1727722770000|2024-09-30 18:59:30|15683.36|15603.36|15684.88|15604.88|15684.88|15604.88|15683.36|15603.36|7
1727722780000|2024-09-30 18:59:40|15684.82|15604.82|15683.44|15603.44|15684.82|15604.82|15682.81|15602.81|9
1727722790000|2024-09-30 18:59:50|15683.86|15603.86|15681.67|15601.67|15684.08|15604.08|15681.51|15601.51|9
1727722800000|2024-09-30 19:00:00|15682.47|15602.47|15676.16|15596.16|15682.47|15602.47|15676.16|15596.16|10
1727722810000|2024-09-30 19:00:10|15676.58|15596.58|15676|15596|15677.26|15597.26|15675.22|15595.22|10
1727722820000|2024-09-30 19:00:20|15675.94|15595.94|15677.45|15597.45|15678.29|15598.29|15675.94|15595.94|9
1727722830000|2024-09-30 19:00:30|15677.87|15597.87|15677.2|15597.2|15677.87|15597.87|15674.34|15594.34|9
1727722840000|2024-09-30 19:00:40|15677.63|15597.63|15682.54|15602.54|15682.54|15602.54|15677.12|15597.12|10
1727722850000|2024-09-30 19:00:50|15682.24|15602.24|15681.15|15601.15|15683.83|15603.83|15680.78|15600.78|10
1727722860000|2024-09-30 19:01:00|15681.33|15601.33|15682.38|15602.38|15682.38|15602.38|15679.46|15599.46|10
1727722870000|2024-09-30 19:01:10|15682.41|15602.41|15685.52|15605.52|15685.97|15605.97|15682.41|15602.41|10
1727722880000|2024-09-30 19:01:20|15684.31|15604.31|15684.08|15604.08|15684.31|15604.31|15682.17|15602.17|10
1727722890000|2024-09-30 19:01:30|15684.09|15604.09|15684.71|15604.71|15684.71|15604.71|15683.58|15603.58|10
1727722900000|2024-09-30 19:01:40|15684.7|15604.7|15683.99|15603.99|15684.7|15604.7|15683.27|15603.27|10
1727722910000|2024-09-30 19:01:50|15684.3|15604.3|15683.14|15603.14|15684.35|15604.35|15683.14|15603.14|10
1727722920000|2024-09-30 19:02:00|15683.36|15603.36|15678.13|15598.13|15683.36|15603.36|15678.13|15598.13|10
1727722930000|2024-09-30 19:02:10|15678.51|15598.51|15675.31|15595.31|15678.51|15598.51|15675.26|15595.26|10
1727722940000|2024-09-30 19:02:20|15675.12|15595.12|15677.77|15597.77|15677.77|15597.77|15675.12|15595.12|9
1727722950000|2024-09-30 19:02:30|15676.97|15596.97|15678.01|15598.01|15678.03|15598.03|15676.97|15596.97|10
1727722960000|2024-09-30 19:02:40|15682.11|15602.11|15682.95|15602.95|15682.95|15602.95|15681.91|15601.91|10
1727722970000|2024-09-30 19:02:50|15684.35|15604.35|15686.11|15606.11|15686.11|15606.11|15684.35|15604.35|9
1727722980000|2024-09-30 19:03:00|15686.12|15606.12|15684.84|15604.84|15686.32|15606.32|15684.84|15604.84|10
1727722990000|2024-09-30 19:03:10|15687.4|15607.4|15688.4|15608.4|15688.47|15608.47|15686.3|15606.3|10
1727723000000|2024-09-30 19:03:20|15688.35|15608.35|15688.12|15608.12|15688.35|15608.35|15687.82|15607.82|8
1727723010000|2024-09-30 19:03:30|15688.09|15608.09|15686.73|15606.73|15688.51|15608.51|15686.7|15606.7|9
1727723020000|2024-09-30 19:03:40|15687.14|15607.14|15686.25|15606.25|15687.27|15607.27|15686.21|15606.21|9
1727723030000|2024-09-30 19:03:50|15685.41|15605.41|15686.83|15606.83|15687.3|15607.3|15685.41|15605.41|7
1727723040000|2024-09-30 19:04:00|15686.84|15606.84|15687.26|15607.26|15688.27|15608.27|15686.84|15606.84|10
1727723050000|2024-09-30 19:04:10|15689.37|15609.37|15690.95|15610.95|15690.95|15610.95|15689.37|15609.37|9
1727723060000|2024-09-30 19:04:20|15691.14|15611.14|15689.69|15609.69|15691.14|15611.14|15689.69|15609.69|8
1727723070000|2024-09-30 19:04:30|15689.44|15609.44|15688.95|15608.95|15689.44|15609.44|15687.82|15607.82|9
1727723080000|2024-09-30 19:04:40|15688.94|15608.94|15693.04|15613.04|15693.3|15613.3|15688.94|15608.94|9
1727723090000|2024-09-30 19:04:50|15693.42|15613.42|15697.47|15617.47|15697.47|15617.47|15693.42|15613.42|10
1727723100000|2024-09-30 19:05:00|15697.39|15617.39|15700.68|15620.68|15700.68|15620.68|15697.39|15617.39|10
1727723110000|2024-09-30 19:05:10|15700.79|15620.79|15700.95|15620.95|15701.28|15621.28|15700.79|15620.79|9
1727723120000|2024-09-30 19:05:20|15700.91|15620.91|15701.35|15621.35|15701.51|15621.51|15699.46|15619.46|9
1727723130000|2024-09-30 19:05:30|15701.13|15621.13|15698.68|15618.68|15701.96|15621.96|15698.4|15618.4|9
1727723140000|2024-09-30 19:05:40|15698.71|15618.71|15698.99|15618.99|15699.23|15619.23|15698.69|15618.69|9
1727723150000|2024-09-30 19:05:50|15698.98|15618.98|15699.49|15619.49|15699.87|15619.87|15698.98|15618.98|9
1727723160000|2024-09-30 19:06:00|15699.41|15619.41|15699.12|15619.12|15699.87|15619.87|15698.5|15618.5|9
1727723170000|2024-09-30 19:06:10|15700.27|15620.27|15699.66|15619.66|15701.17|15621.17|15699.66|15619.66|10
1727723180000|2024-09-30 19:06:20|15699.69|15619.69|15701.83|15621.83|15701.83|15621.83|15699.65|15619.65|10
1727723190000|2024-09-30 19:06:30|15701.82|15621.82|15702.44|15622.44|15702.44|15622.44|15701.29|15621.29|10
1727723200000|2024-09-30 19:06:40|15702.48|15622.48|15701.86|15621.86|15702.48|15622.48|15701.39|15621.39|7
1727723210000|2024-09-30 19:06:50|15702.23|15622.23|15702.66|15622.66|15702.68|15622.68|15702.23|15622.23|7
1727723220000|2024-09-30 19:07:00|15702.84|15622.84|15700.76|15620.76|15702.84|15622.84|15700.7|15620.7|10
1727723230000|2024-09-30 19:07:10|15700.75|15620.75|15704.45|15624.45|15704.45|15624.45|15700.75|15620.75|10
1727723240000|2024-09-30 19:07:20|15705.05|15625.05|15706.82|15626.82|15706.82|15626.82|15704.98|15624.98|8
1727723250000|2024-09-30 19:07:30|15706.69|15626.69|15705.92|15625.92|15706.69|15626.69|15705.17|15625.17|10
1727723260000|2024-09-30 19:07:40|15705.85|15625.85|15705.88|15625.88|15706.32|15626.32|15705.69|15625.69|9
1727723270000|2024-09-30 19:07:50|15706.24|15626.24|15707.43|15627.43|15707.43|15627.43|15706.24|15626.24|9
1727723280000|2024-09-30 19:08:00|15707.46|15627.46|15707.65|15627.65|15708.29|15628.29|15706.85|15626.85|10
1727723290000|2024-09-30 19:08:10|15707.82|15627.82|15708.85|15628.85|15708.85|15628.85|15707.61|15627.61|10
1727723300000|2024-09-30 19:08:20|15708.77|15628.77|15707.5|15627.5|15709.14|15629.14|15707.5|15627.5|10
1727723310000|2024-09-30 19:08:30|15707.44|15627.44|15706.45|15626.45|15707.44|15627.44|15706.45|15626.45|9
1727723320000|2024-09-30 19:08:40|15706.1|15626.1|15706.25|15626.25|15706.25|15626.25|15706.01|15626.01|4
1727723330000|2024-09-30 19:08:50|15706.21|15626.21|15706.25|15626.25|15706.25|15626.25|15705.83|15625.83|10
1727723340000|2024-09-30 19:09:00|15706.3|15626.3|15706.49|15626.49|15706.84|15626.84|15704.48|15624.48|9
1727723350000|2024-09-30 19:09:10|15706.62|15626.62|15706.67|15626.67|15708.07|15628.07|15706.62|15626.62|10
1727723360000|2024-09-30 19:09:20|15707.09|15627.09|15706.01|15626.01|15707.1|15627.1|15706.01|15626.01|9
1727723370000|2024-09-30 19:09:30|15705.88|15625.88|15704.43|15624.43|15705.88|15625.88|15704.22|15624.22|10
1727723380000|2024-09-30 19:09:40|15704.4|15624.4|15704.78|15624.78|15704.78|15624.78|15704.07|15624.07|5
1727723390000|2024-09-30 19:09:50|15704.79|15624.79|15704.42|15624.42|15705.63|15625.63|15704.42|15624.42|8
1727723400000|2024-09-30 19:10:00|15704.63|15624.63|15703.86|15623.86|15704.63|15624.63|15703.47|15623.47|9
1727723410000|2024-09-30 19:10:10|15703.93|15623.93|15703.45|15623.45|15703.93|15623.93|15703.39|15623.39|9
1727723420000|2024-09-30 19:10:20|15704.6|15624.6|15703.34|15623.34|15704.67|15624.67|15703.34|15623.34|8
1727723430000|2024-09-30 19:10:30|15703.35|15623.35|15700.45|15620.45|15703.35|15623.35|15700.45|15620.45|9
1727723440000|2024-09-30 19:10:40|15700.77|15620.77|15699.46|15619.46|15701.34|15621.34|15699.27|15619.27|10
1727723450000|2024-09-30 19:10:50|15699.63|15619.63|15697.85|15617.85|15699.63|15619.63|15697.61|15617.61|9
1727723460000|2024-09-30 19:11:00|15697.88|15617.88|15697.38|15617.38|15698.69|15618.69|15697.38|15617.38|9
1727723470000|2024-09-30 19:11:10|15697.27|15617.27|15694.94|15614.94|15697.27|15617.27|15694.94|15614.94|8
1727723480000|2024-09-30 19:11:20|15694.97|15614.97|15691.26|15611.26|15694.97|15614.97|15691.26|15611.26|10
1727723490000|2024-09-30 19:11:30|15691.05|15611.05|15683.49|15603.49|15691.05|15611.05|15683.49|15603.49|10
1727723500000|2024-09-30 19:11:40|15683.44|15603.44|15681.62|15601.62|15683.99|15603.99|15681.62|15601.62|9
1727723510000|2024-09-30 19:11:50|15681.29|15601.29|15681.75|15601.75|15681.99|15601.99|15681.24|15601.24|10
1727723520000|2024-09-30 19:12:00|15681.95|15601.95|15681.89|15601.89|15682.19|15602.19|15681.41|15601.41|9
1727723530000|2024-09-30 19:12:10|15682.18|15602.18|15681.53|15601.53|15682.18|15602.18|15681.53|15601.53|10
1727723540000|2024-09-30 19:12:20|15681.46|15601.46|15680.1|15600.1|15682.16|15602.16|15679.58|15599.58|10
1727723550000|2024-09-30 19:12:30|15680.37|15600.37|15680.57|15600.57|15680.77|15600.77|15680.37|15600.37|8
1727723560000|2024-09-30 19:12:40|15680.63|15600.63|15676.37|15596.37|15681.3|15601.3|15676.37|15596.37|9
1727723570000|2024-09-30 19:12:50|15676.33|15596.33|15673.42|15593.42|15676.33|15596.33|15672.36|15592.36|9
1727723580000|2024-09-30 19:13:00|15673.43|15593.43|15672.75|15592.75|15673.43|15593.43|15672.64|15592.64|10
1727723590000|2024-09-30 19:13:10|15672.62|15592.62|15672.21|15592.21|15672.84|15592.84|15672.21|15592.21|9
1727723600000|2024-09-30 19:13:20|15672.2|15592.2|15674.31|15594.31|15674.31|15594.31|15672.2|15592.2|8
1727723610000|2024-09-30 19:13:30|15674.32|15594.32|15676.08|15596.08|15676.49|15596.49|15674.32|15594.32|10
1727723620000|2024-09-30 19:13:40|15676.14|15596.14|15677.72|15597.72|15677.82|15597.82|15676.14|15596.14|8
1727723630000|2024-09-30 19:13:50|15677.78|15597.78|15682.86|15602.86|15682.92|15602.92|15677.54|15597.54|9
1727723640000|2024-09-30 19:14:00|15681.95|15601.95|15679.92|15599.92|15681.95|15601.95|15679.92|15599.92|9
1727723650000|2024-09-30 19:14:10|15679.91|15599.91|15680.07|15600.07|15680.28|15600.28|15679.08|15599.08|10
1727723660000|2024-09-30 19:14:20|15680.47|15600.47|15679.74|15599.74|15680.71|15600.71|15679.74|15599.74|9
1727723670000|2024-09-30 19:14:30|15679.73|15599.73|15679.59|15599.59|15679.73|15599.73|15679.47|15599.47|7
1727723680000|2024-09-30 19:14:40|15679.74|15599.74|15678.92|15598.92|15679.74|15599.74|15678.92|15598.92|8
1727723690000|2024-09-30 19:14:50|15678.7|15598.7|15676.71|15596.71|15678.7|15598.7|15676.68|15596.68|9
1727723700000|2024-09-30 19:15:00|15677.02|15597.02|15676.67|15596.67|15677.02|15597.02|15676.63|15596.63|9
1727723710000|2024-09-30 19:15:10|15676.68|15596.68|15676.85|15596.85|15677.42|15597.42|15676.45|15596.45|9
1727723720000|2024-09-30 19:15:20|15676.77|15596.77|15674.09|15594.09|15676.77|15596.77|15674.09|15594.09|9
1727723730000|2024-09-30 19:15:30|15674.06|15594.06|15676.69|15596.69|15676.69|15596.69|15672.63|15592.63|10
1727723740000|2024-09-30 19:15:40|15676.7|15596.7|15676.08|15596.08|15676.8|15596.8|15676.08|15596.08|10
1727723750000|2024-09-30 19:15:50|15675.95|15595.95|15675.77|15595.77|15676.21|15596.21|15675.74|15595.74|10
1727723760000|2024-09-30 19:16:00|15675.78|15595.78|15676.47|15596.47|15676.47|15596.47|15675.15|15595.15|9
1727723770000|2024-09-30 19:16:10|15676.78|15596.78|15677.2|15597.2|15677.2|15597.2|15676.67|15596.67|10
1727723780000|2024-09-30 19:16:20|15677.55|15597.55|15676.07|15596.07|15677.55|15597.55|15675.69|15595.69|8
1727723790000|2024-09-30 19:16:30|15675.57|15595.57|15676|15596|15676.79|15596.79|15675.57|15595.57|7
1727723800000|2024-09-30 19:16:40|15676.44|15596.44|15676.32|15596.32|15676.47|15596.47|15675.89|15595.89|10
1727723810000|2024-09-30 19:16:50|15676.5|15596.5|15680.45|15600.45|15680.45|15600.45|15676.1|15596.1|10
1727723820000|2024-09-30 19:17:00|15680.73|15600.73|15681.09|15601.09|15681.09|15601.09|15680.38|15600.38|10
1727723830000|2024-09-30 19:17:10|15681.14|15601.14|15683.44|15603.44|15683.44|15603.44|15681.14|15601.14|10
1727723840000|2024-09-30 19:17:20|15683.85|15603.85|15681.88|15601.88|15683.89|15603.89|15681.88|15601.88|9
1727723850000|2024-09-30 19:17:30|15681.85|15601.85|15683.12|15603.12|15683.12|15603.12|15681.81|15601.81|8
1727723860000|2024-09-30 19:17:40|15683.19|15603.19|15682.83|15602.83|15683.96|15603.96|15682.65|15602.65|10
1727723870000|2024-09-30 19:17:50|15684.17|15604.17|15684.06|15604.06|15684.48|15604.48|15684.06|15604.06|9
1727723880000|2024-09-30 19:18:00|15684.28|15604.28|15684.77|15604.77|15684.77|15604.77|15683.05|15603.05|10
1727723890000|2024-09-30 19:18:10|15684.73|15604.73|15684.71|15604.71|15685.2|15605.2|15684.48|15604.48|9
1727723900000|2024-09-30 19:18:20|15684.69|15604.69|15684.47|15604.47|15684.69|15604.69|15684.47|15604.47|9
1727723910000|2024-09-30 19:18:30|15684.13|15604.13|15685.1|15605.1|15685.1|15605.1|15684.06|15604.06|7
1727723920000|2024-09-30 19:18:40|15685.17|15605.17|15686.39|15606.39|15686.47|15606.47|15685.17|15605.17|10
1727723930000|2024-09-30 19:18:50|15686.14|15606.14|15683.98|15603.98|15686.14|15606.14|15683.98|15603.98|9
1727723940000|2024-09-30 19:19:00|15683.99|15603.99|15685|15605|15685.73|15605.73|15683.99|15603.99|9
1727723950000|2024-09-30 19:19:10|15684.04|15604.04|15684.57|15604.57|15684.57|15604.57|15684.01|15604.01|10
1727723960000|2024-09-30 19:19:20|15684.95|15604.95|15686.94|15606.94|15686.94|15606.94|15684.65|15604.65|9
1727723970000|2024-09-30 19:19:30|15687.04|15607.04|15685.91|15605.91|15687.75|15607.75|15685.91|15605.91|10
1727723980000|2024-09-30 19:19:40|15685.88|15605.88|15685.51|15605.51|15685.88|15605.88|15685.51|15605.51|8
1727723990000|2024-09-30 19:19:50|15685.54|15605.54|15685.77|15605.77|15685.91|15605.91|15685.54|15605.54|9
1727724000000|2024-09-30 19:20:00|15685.22|15605.22|15685.59|15605.59|15685.63|15605.63|15684.82|15604.82|9
1727724010000|2024-09-30 19:20:10|15685.69|15605.69|15683.06|15603.06|15685.69|15605.69|15682.97|15602.97|9
1727724020000|2024-09-30 19:20:20|15683.35|15603.35|15683.8|15603.8|15684.01|15604.01|15683.32|15603.32|10
1727724030000|2024-09-30 19:20:30|15684.33|15604.33|15686.04|15606.04|15686.04|15606.04|15684.33|15604.33|10
1727724040000|2024-09-30 19:20:40|15686.83|15606.83|15686.99|15606.99|15686.99|15606.99|15686.37|15606.37|10
1727724050000|2024-09-30 19:20:50|15687.35|15607.35|15686.57|15606.57|15687.86|15607.86|15686.4|15606.4|9
1727724060000|2024-09-30 19:21:00|15687.08|15607.08|15687.13|15607.13|15687.97|15607.97|15686.09|15606.09|10
1727724070000|2024-09-30 19:21:10|15687.89|15607.89|15689.79|15609.79|15690.13|15610.13|15687.89|15607.89|10
1727724080000|2024-09-30 19:21:20|15690.02|15610.02|15690.7|15610.7|15690.7|15610.7|15689.11|15609.11|10
1727724090000|2024-09-30 19:21:30|15690.26|15610.26|15690.63|15610.63|15690.64|15610.64|15689.57|15609.57|8
1727724100000|2024-09-30 19:21:40|15690.61|15610.61|15689.35|15609.35|15690.61|15610.61|15689.35|15609.35|8
1727724110000|2024-09-30 19:21:50|15689.09|15609.09|15689.17|15609.17|15690.14|15610.14|15689.04|15609.04|9
1727724120000|2024-09-30 19:22:00|15689.18|15609.18|15688.89|15608.89|15689.64|15609.64|15688.64|15608.64|8
1727724130000|2024-09-30 19:22:10|15688.9|15608.9|15687.68|15607.68|15688.9|15608.9|15687.68|15607.68|10
1727724140000|2024-09-30 19:22:20|15687.48|15607.48|15687.77|15607.77|15687.83|15607.83|15687.31|15607.31|9
1727724150000|2024-09-30 19:22:30|15687.48|15607.48|15686.11|15606.11|15687.48|15607.48|15685.59|15605.59|10
1727724160000|2024-09-30 19:22:40|15686.12|15606.12|15686.01|15606.01|15686.12|15606.12|15685.89|15605.89|8
1727724170000|2024-09-30 19:22:50|15686.15|15606.15|15687.94|15607.94|15687.94|15607.94|15686.15|15606.15|9
1727724180000|2024-09-30 19:23:00|15687.69|15607.69|15687.87|15607.87|15688.46|15608.46|15687.35|15607.35|8
1727724190000|2024-09-30 19:23:10|15688|15608|15686.69|15606.69|15688.06|15608.06|15686.5|15606.5|10
1727724200000|2024-09-30 19:23:20|15686.63|15606.63|15685.52|15605.52|15686.87|15606.87|15685.52|15605.52|10
1727724210000|2024-09-30 19:23:30|15684.6|15604.6|15684.9|15604.9|15685.19|15605.19|15684.6|15604.6|7
1727724220000|2024-09-30 19:23:40|15684.02|15604.02|15681.24|15601.24|15684.11|15604.11|15681.24|15601.24|10
1727724230000|2024-09-30 19:23:50|15681.23|15601.23|15680.25|15600.25|15681.23|15601.23|15680.18|15600.18|9
1727724240000|2024-09-30 19:24:00|15680.6|15600.6|15680.63|15600.63|15680.63|15600.63|15679.02|15599.02|9
1727724250000|2024-09-30 19:24:10|15680.95|15600.95|15678.08|15598.08|15681.12|15601.12|15677.79|15597.79|10
1727724260000|2024-09-30 19:24:20|15678.09|15598.09|15679.73|15599.73|15679.73|15599.73|15678.09|15598.09|9
1727724270000|2024-09-30 19:24:30|15679.94|15599.94|15681.93|15601.93|15682.13|15602.13|15679.94|15599.94|8
1727724280000|2024-09-30 19:24:40|15681.94|15601.94|15683.9|15603.9|15683.9|15603.9|15681.94|15601.94|9
1727724290000|2024-09-30 19:24:50|15683.93|15603.93|15683.89|15603.89|15683.95|15603.95|15683.69|15603.69|9
1727724300000|2024-09-30 19:25:00|15684.78|15604.78|15685.48|15605.48|15685.6|15605.6|15684.62|15604.62|10
1727724310000|2024-09-30 19:25:10|15685.43|15605.43|15685.28|15605.28|15685.69|15605.69|15684.63|15604.63|9
1727724320000|2024-09-30 19:25:20|15685.26|15605.26|15684.92|15604.92|15685.26|15605.26|15684.35|15604.35|9
1727724330000|2024-09-30 19:25:30|15684.94|15604.94|15684.48|15604.48|15684.94|15604.94|15684.48|15604.48|7
1727724340000|2024-09-30 19:25:40|15684.83|15604.83|15683.39|15603.39|15684.89|15604.89|15683.39|15603.39|8
1727724350000|2024-09-30 19:25:50|15682.44|15602.44|15682.85|15602.85|15682.87|15602.87|15682.4|15602.4|7
1727724360000|2024-09-30 19:26:00|15682.73|15602.73|15683.78|15603.78|15683.78|15603.78|15682.73|15602.73|10
1727724370000|2024-09-30 19:26:10|15684.06|15604.06|15686.21|15606.21|15686.21|15606.21|15684.02|15604.02|7
1727724380000|2024-09-30 19:26:20|15686.35|15606.35|15687.86|15607.86|15687.86|15607.86|15686.35|15606.35|9
1727724390000|2024-09-30 19:26:30|15687.88|15607.88|15687.1|15607.1|15688.19|15608.19|15687.08|15607.08|10
1727724400000|2024-09-30 19:26:40|15687.21|15607.21|15686.69|15606.69|15687.21|15607.21|15686.64|15606.64|10
1727724410000|2024-09-30 19:26:50|15686.68|15606.68|15686.83|15606.83|15686.84|15606.84|15686.6|15606.6|7
1727724420000|2024-09-30 19:27:00|15686.86|15606.86|15685.29|15605.29|15686.86|15606.86|15685.29|15605.29|10
1727724430000|2024-09-30 19:27:10|15685.62|15605.62|15685.69|15605.69|15685.98|15605.98|15685.5|15605.5|7
1727724440000|2024-09-30 19:27:20|15685.37|15605.37|15685.32|15605.32|15685.62|15605.62|15685.18|15605.18|6
1727724450000|2024-09-30 19:27:30|15685.31|15605.31|15685.14|15605.14|15685.31|15605.31|15684.59|15604.59|10
1727724460000|2024-09-30 19:27:40|15685.16|15605.16|15685.96|15605.96|15686.13|15606.13|15685.01|15605.01|10
1727724470000|2024-09-30 19:27:50|15685.87|15605.87|15684.81|15604.81|15686.11|15606.11|15684.81|15604.81|10
1727724480000|2024-09-30 19:28:00|15684.63|15604.63|15682.49|15602.49|15684.63|15604.63|15682.49|15602.49|10
1727724490000|2024-09-30 19:28:10|15682.14|15602.14|15681.25|15601.25|15682.14|15602.14|15681.18|15601.18|8
1727724500000|2024-09-30 19:28:20|15681.24|15601.24|15683.41|15603.41|15683.42|15603.42|15681.24|15601.24|8
1727724510000|2024-09-30 19:28:30|15683.56|15603.56|15682.71|15602.71|15683.56|15603.56|15681.99|15601.99|10
1727724520000|2024-09-30 19:28:40|15682.58|15602.58|15682.65|15602.65|15682.67|15602.67|15682.55|15602.55|7
1727724530000|2024-09-30 19:28:50|15682.35|15602.35|15683.93|15603.93|15683.93|15603.93|15682.35|15602.35|8
1727724540000|2024-09-30 19:29:00|15683.92|15603.92|15683.82|15603.82|15683.92|15603.92|15683.22|15603.22|9
1727724550000|2024-09-30 19:29:10|15683.81|15603.81|15685.21|15605.21|15685.21|15605.21|15683.81|15603.81|10
1727724560000|2024-09-30 19:29:20|15685.22|15605.22|15686.41|15606.41|15686.41|15606.41|15685.22|15605.22|4
1727724570000|2024-09-30 19:29:30|15686.69|15606.69|15690.1|15610.1|15690.1|15610.1|15686.69|15606.69|7
1727724580000|2024-09-30 19:29:40|15690.27|15610.27|15688.95|15608.95|15690.33|15610.33|15688.32|15608.32|10
1727724590000|2024-09-30 19:29:50|15688.59|15608.59|15689.19|15609.19|15689.29|15609.29|15688.59|15608.59|9
1727724600000|2024-09-30 19:30:00|15691.49|15611.49|15695.43|15615.43|15695.98|15615.98|15691.49|15611.49|9
1727724610000|2024-09-30 19:30:10|15695.44|15615.44|15701.02|15621.02|15701.02|15621.02|15695.44|15615.44|10
1727724620000|2024-09-30 19:30:20|15701.97|15621.97|15701.56|15621.56|15702.38|15622.38|15701.42|15621.42|10
1727724630000|2024-09-30 19:30:30|15701.64|15621.64|15701.49|15621.49|15701.65|15621.65|15701.16|15621.16|10
1727724640000|2024-09-30 19:30:40|15701.48|15621.48|15701.77|15621.77|15702.62|15622.62|15701.48|15621.48|8
1727724650000|2024-09-30 19:30:50|15701.84|15621.84|15702.52|15622.52|15702.52|15622.52|15701.78|15621.78|7
1727724660000|2024-09-30 19:31:00|15703.99|15623.99|15703.33|15623.33|15704.56|15624.56|15702.94|15622.94|10
1727724670000|2024-09-30 19:31:10|15703.4|15623.4|15703.59|15623.59|15703.72|15623.72|15703.4|15623.4|9
1727724680000|2024-09-30 19:31:20|15703.56|15623.56|15703.93|15623.93|15704.33|15624.33|15703.37|15623.37|9
1727724690000|2024-09-30 19:31:30|15703.69|15623.69|15702.3|15622.3|15703.69|15623.69|15702.27|15622.27|10
1727724700000|2024-09-30 19:31:40|15702.14|15622.14|15701.3|15621.3|15702.14|15622.14|15701.23|15621.23|9
1727724710000|2024-09-30 19:31:50|15701.05|15621.05|15700.58|15620.58|15701.05|15621.05|15700.46|15620.46|9
1727724720000|2024-09-30 19:32:00|15700.45|15620.45|15700.25|15620.25|15700.45|15620.45|15699.14|15619.14|9
1727724730000|2024-09-30 19:32:10|15700.23|15620.23|15700.27|15620.27|15700.29|15620.29|15700.01|15620.01|7
1727724740000|2024-09-30 19:32:20|15701.32|15621.32|15701.16|15621.16|15701.9|15621.9|15701.16|15621.16|9
1727724750000|2024-09-30 19:32:30|15700.84|15620.84|15700.91|15620.91|15701.19|15621.19|15700.82|15620.82|9
1727724760000|2024-09-30 19:32:40|15701.08|15621.08|15701.09|15621.09|15701.32|15621.32|15701.08|15621.08|7
1727724770000|2024-09-30 19:32:50|15700.97|15620.97|15701.96|15621.96|15702.01|15622.01|15700.97|15620.97|7
1727724780000|2024-09-30 19:33:00|15701.95|15621.95|15702.3|15622.3|15702.3|15622.3|15701.92|15621.92|9
1727724790000|2024-09-30 19:33:10|15702.26|15622.26|15701.84|15621.84|15702.26|15622.26|15701.25|15621.25|9
1727724800000|2024-09-30 19:33:20|15702.25|15622.25|15702.79|15622.79|15702.79|15622.79|15702.25|15622.25|9
1727724810000|2024-09-30 19:33:30|15703.04|15623.04|15700.2|15620.2|15703.04|15623.04|15700.19|15620.19|8
1727724820000|2024-09-30 19:33:40|15700.16|15620.16|15699.9|15619.9|15700.28|15620.28|15699.52|15619.52|7
1727724830000|2024-09-30 19:33:50|15699.55|15619.55|15697.31|15617.31|15699.76|15619.76|15697.31|15617.31|9
1727724840000|2024-09-30 19:34:00|15697.25|15617.25|15694.91|15614.91|15697.33|15617.33|15694.71|15614.71|9
1727724850000|2024-09-30 19:34:10|15694.84|15614.84|15692.1|15612.1|15694.84|15614.84|15692.01|15612.01|10
1727724860000|2024-09-30 19:34:20|15691.95|15611.95|15691.32|15611.32|15691.95|15611.95|15691.32|15611.32|9
1727724870000|2024-09-30 19:34:30|15690.97|15610.97|15689.99|15609.99|15691.09|15611.09|15689.92|15609.92|8
1727724880000|2024-09-30 19:34:40|15689.94|15609.94|15689.79|15609.79|15689.98|15609.98|15689.79|15609.79|8
1727724890000|2024-09-30 19:34:50|15689.78|15609.78|15688.92|15608.92|15689.78|15609.78|15688.92|15608.92|6
1727724900000|2024-09-30 19:35:00|15688.91|15608.91|15688.21|15608.21|15688.91|15608.91|15688.21|15608.21|8
1727724910000|2024-09-30 19:35:10|15688.5|15608.5|15688.92|15608.92|15689.65|15609.65|15688.34|15608.34|9
1727724920000|2024-09-30 19:35:20|15689.71|15609.71|15689.61|15609.61|15690.34|15610.34|15689.61|15609.61|9
1727724930000|2024-09-30 19:35:30|15688.61|15608.61|15687.54|15607.54|15688.61|15608.61|15687.23|15607.23|7
1727724940000|2024-09-30 19:35:40|15687.38|15607.38|15686.82|15606.82|15687.38|15607.38|15686.81|15606.81|8
1727724950000|2024-09-30 19:35:50|15686.81|15606.81|15687.64|15607.64|15687.81|15607.81|15686.81|15606.81|8
1727724960000|2024-09-30 19:36:00|15687.66|15607.66|15684.31|15604.31|15687.66|15607.66|15683.24|15603.24|8
1727724970000|2024-09-30 19:36:10|15684.18|15604.18|15682.49|15602.49|15684.28|15604.28|15682.49|15602.49|9
1727724980000|2024-09-30 19:36:20|15682.51|15602.51|15680.97|15600.97|15682.68|15602.68|15680.54|15600.54|10
1727724990000|2024-09-30 19:36:30|15680.96|15600.96|15681.35|15601.35|15681.35|15601.35|15680.62|15600.62|9
1727725000000|2024-09-30 19:36:40|15681.55|15601.55|15684.97|15604.97|15684.97|15604.97|15681.55|15601.55|9
1727725010000|2024-09-30 19:36:50|15684.96|15604.96|15690.52|15610.52|15691.71|15611.71|15684.96|15604.96|10
1727725020000|2024-09-30 19:37:00|15691.12|15611.12|15693.45|15613.45|15695.28|15615.28|15691.12|15611.12|10
1727725030000|2024-09-30 19:37:10|15693.44|15613.44|15693.28|15613.28|15693.44|15613.44|15692.26|15612.26|9
1727725040000|2024-09-30 19:37:20|15693.63|15613.63|15692.77|15612.77|15693.63|15613.63|15692.77|15612.77|9
1727725050000|2024-09-30 19:37:30|15695.28|15615.28|15700.01|15620.01|15700.01|15620.01|15695.28|15615.28|10
1727725060000|2024-09-30 19:37:40|15699.39|15619.39|15702.42|15622.42|15703.12|15623.12|15698.97|15618.97|10
1727725070000|2024-09-30 19:37:50|15702.46|15622.46|15704.08|15624.08|15704.88|15624.88|15701.94|15621.94|10
1727725080000|2024-09-30 19:38:00|15705.44|15625.44|15709.07|15629.07|15709.07|15629.07|15704.89|15624.89|10
1727725090000|2024-09-30 19:38:10|15708.2|15628.2|15713.78|15633.78|15714.23|15634.23|15708.2|15628.2|10
1727725100000|2024-09-30 19:38:20|15714.23|15634.23|15709.37|15629.37|15714.23|15634.23|15708.93|15628.93|10
1727725110000|2024-09-30 19:38:30|15708.91|15628.91|15709.02|15629.02|15709.02|15629.02|15708.18|15628.18|10
1727725120000|2024-09-30 19:38:40|15709.24|15629.24|15710.22|15630.22|15710.22|15630.22|15709.24|15629.24|8
1727725130000|2024-09-30 19:38:50|15710.26|15630.26|15710.98|15630.98|15711|15631|15710.14|15630.14|8
1727725140000|2024-09-30 19:39:00|15710.75|15630.75|15710.73|15630.73|15711.96|15631.96|15710.73|15630.73|7
1727725150000|2024-09-30 19:39:10|15708.77|15628.77|15707.82|15627.82|15709.05|15629.05|15707.82|15627.82|10
1727725160000|2024-09-30 19:39:20|15707.73|15627.73|15708.56|15628.56|15709.01|15629.01|15707.12|15627.12|9
1727725170000|2024-09-30 19:39:30|15709.19|15629.19|15710.39|15630.39|15710.39|15630.39|15709.19|15629.19|8
1727725180000|2024-09-30 19:39:40|15710.43|15630.43|15710.38|15630.38|15710.72|15630.72|15710.23|15630.23|9
1727725190000|2024-09-30 19:39:50|15708.89|15628.89|15708.08|15628.08|15708.93|15628.93|15707.81|15627.81|10
1727725200000|2024-09-30 19:40:00|15708.41|15628.41|15704.71|15624.71|15708.91|15628.91|15704.71|15624.71|9
1727725210000|2024-09-30 19:40:10|15705.57|15625.57|15704.75|15624.75|15705.6|15625.6|15704.55|15624.55|8
1727725220000|2024-09-30 19:40:20|15704.66|15624.66|15704.82|15624.82|15704.87|15624.87|15703.86|15623.86|10
1727725230000|2024-09-30 19:40:30|15704.8|15624.8|15703.33|15623.33|15704.8|15624.8|15703.12|15623.12|8
1727725240000|2024-09-30 19:40:40|15703.42|15623.42|15704.37|15624.37|15704.97|15624.97|15703.17|15623.17|9
1727725250000|2024-09-30 19:40:50|15704.16|15624.16|15702.81|15622.81|15704.37|15624.37|15702.78|15622.78|10
1727725260000|2024-09-30 19:41:00|15702.6|15622.6|15701.81|15621.81|15702.6|15622.6|15701.81|15621.81|7
1727725270000|2024-09-30 19:41:10|15701.64|15621.64|15700.89|15620.89|15701.95|15621.95|15700.89|15620.89|9
1727725280000|2024-09-30 19:41:20|15700.88|15620.88|15699.82|15619.82|15700.89|15620.89|15699.82|15619.82|6
1727725290000|2024-09-30 19:41:30|15699.81|15619.81|15698.2|15618.2|15699.81|15619.81|15698.2|15618.2|4
1727725300000|2024-09-30 19:41:40|15698.19|15618.19|15698.55|15618.55|15698.81|15618.81|15698.19|15618.19|9
1727725310000|2024-09-30 19:41:50|15698.22|15618.22|15699.73|15619.73|15699.83|15619.83|15697.88|15617.88|9
1727725320000|2024-09-30 19:42:00|15698.99|15618.99|15700.92|15620.92|15700.92|15620.92|15698.99|15618.99|9
1727725330000|2024-09-30 19:42:10|15700.22|15620.22|15698.76|15618.76|15700.5|15620.5|15698.76|15618.76|8
1727725340000|2024-09-30 19:42:20|15698.25|15618.25|15698.2|15618.2|15698.5|15618.5|15698.07|15618.07|9
1727725350000|2024-09-30 19:42:30|15698.22|15618.22|15698|15618|15698.31|15618.31|15697.96|15617.96|9
1727725360000|2024-09-30 19:42:40|15698.01|15618.01|15698.22|15618.22|15698.78|15618.78|15698.01|15618.01|9
1727725370000|2024-09-30 19:42:50|15698.09|15618.09|15697.87|15617.87|15698.09|15618.09|15697.85|15617.85|9
1727725380000|2024-09-30 19:43:00|15697.86|15617.86|15695.61|15615.61|15697.86|15617.86|15695.61|15615.61|9
1727725390000|2024-09-30 19:43:10|15695.58|15615.58|15696.04|15616.04|15696.17|15616.17|15695.58|15615.58|9
1727725400000|2024-09-30 19:43:20|15695.57|15615.57|15693.64|15613.64|15695.95|15615.95|15693.64|15613.64|8
1727725410000|2024-09-30 19:43:30|15693.62|15613.62|15694.92|15614.92|15694.92|15614.92|15693.62|15613.62|9
1727725420000|2024-09-30 19:43:40|15694.94|15614.94|15694.65|15614.65|15695.05|15615.05|15694.65|15614.65|10
1727725430000|2024-09-30 19:43:50|15694.64|15614.64|15694.68|15614.68|15694.68|15614.68|15694.6|15614.6|5
1727725440000|2024-09-30 19:44:00|15694.93|15614.93|15696.28|15616.28|15696.28|15616.28|15694.49|15614.49|7
1727725450000|2024-09-30 19:44:10|15696.27|15616.27|15697.58|15617.58|15697.85|15617.85|15695.99|15615.99|8
1727725460000|2024-09-30 19:44:20|15697.57|15617.57|15697.43|15617.43|15697.97|15617.97|15697.16|15617.16|9
1727725470000|2024-09-30 19:44:30|15697.42|15617.42|15697.72|15617.72|15698.11|15618.11|15697.41|15617.41|9
1727725480000|2024-09-30 19:44:40|15697.65|15617.65|15696.68|15616.68|15697.65|15617.65|15696.68|15616.68|10
1727725490000|2024-09-30 19:44:50|15696.65|15616.65|15696.57|15616.57|15696.65|15616.65|15696.02|15616.02|9
1727725500000|2024-09-30 19:45:00|15696.55|15616.55|15698.55|15618.55|15698.7|15618.7|15695.8|15615.8|10
1727725510000|2024-09-30 19:45:10|15698.58|15618.58|15700.8|15620.8|15700.99|15620.99|15698.58|15618.58|10
1727725520000|2024-09-30 19:45:20|15701.24|15621.24|15701.01|15621.01|15702.28|15622.28|15701|15621|9
1727725530000|2024-09-30 19:45:30|15700.97|15620.97|15701.86|15621.86|15701.86|15621.86|15699.4|15619.4|10
1727725540000|2024-09-30 19:45:40|15702.21|15622.21|15701.22|15621.22|15702.21|15622.21|15700.28|15620.28|8
1727725550000|2024-09-30 19:45:50|15701.29|15621.29|15702.35|15622.35|15702.35|15622.35|15701.29|15621.29|9
1727725560000|2024-09-30 19:46:00|15702.47|15622.47|15703.42|15623.42|15703.42|15623.42|15702.47|15622.47|6
1727725570000|2024-09-30 19:46:10|15702.92|15622.92|15704.23|15624.23|15704.23|15624.23|15702.55|15622.55|8
1727725580000|2024-09-30 19:46:20|15703.54|15623.54|15701.17|15621.17|15704.1|15624.1|15701.17|15621.17|10
1727725590000|2024-09-30 19:46:30|15701.61|15621.61|15701.54|15621.54|15701.62|15621.62|15701.42|15621.42|9
1727725600000|2024-09-30 19:46:40|15700.57|15620.57|15701.6|15621.6|15702.06|15622.06|15700.57|15620.57|9
1727725610000|2024-09-30 19:46:50|15704.27|15624.27|15705.22|15625.22|15705.22|15625.22|15703.19|15623.19|10
1727725620000|2024-09-30 19:47:00|15705.27|15625.27|15704.15|15624.15|15705.39|15625.39|15703.74|15623.74|10
1727725630000|2024-09-30 19:47:10|15704.1|15624.1|15703.55|15623.55|15704.1|15624.1|15702.98|15622.98|8
1727725640000|2024-09-30 19:47:20|15703.11|15623.11|15703.34|15623.34|15703.34|15623.34|15702.77|15622.77|10
1727725650000|2024-09-30 19:47:30|15703.45|15623.45|15706.7|15626.7|15706.85|15626.85|15703.45|15623.45|10
1727725660000|2024-09-30 19:47:40|15707.14|15627.14|15711.28|15631.28|15711.28|15631.28|15707.14|15627.14|8
1727725670000|2024-09-30 19:47:50|15711.79|15631.79|15711.81|15631.81|15711.86|15631.86|15710.57|15630.57|10
1727725680000|2024-09-30 19:48:00|15712.58|15632.58|15716.18|15636.18|15716.18|15636.18|15712.58|15632.58|10
1727725690000|2024-09-30 19:48:10|15716.98|15636.98|15718.08|15638.08|15718.08|15638.08|15716.76|15636.76|9
1727725700000|2024-09-30 19:48:20|15718.41|15638.41|15718.78|15638.78|15719.16|15639.16|15718.41|15638.41|10
1727725710000|2024-09-30 19:48:30|15718.21|15638.21|15718.14|15638.14|15718.33|15638.33|15717.49|15637.49|10
1727725720000|2024-09-30 19:48:40|15717.9|15637.9|15718.36|15638.36|15719.5|15639.5|15717.9|15637.9|9
1727725730000|2024-09-30 19:48:50|15717.64|15637.64|15717.66|15637.66|15717.86|15637.86|15717.24|15637.24|10
1727725740000|2024-09-30 19:49:00|15717.68|15637.68|15718.87|15638.87|15718.87|15638.87|15717.49|15637.49|9
1727725750000|2024-09-30 19:49:10|15719.71|15639.71|15718.7|15638.7|15719.71|15639.71|15718.42|15638.42|10
1727725760000|2024-09-30 19:49:20|15718.63|15638.63|15719.16|15639.16|15719.72|15639.72|15718.63|15638.63|9
1727725770000|2024-09-30 19:49:30|15718.6|15638.6|15719.44|15639.44|15719.5|15639.5|15718.6|15638.6|9
1727725780000|2024-09-30 19:49:40|15719.24|15639.24|15718.04|15638.04|15719.26|15639.26|15718.03|15638.03|9
1727725790000|2024-09-30 19:49:50|15717.12|15637.12|15712.65|15632.65|15717.12|15637.12|15712.65|15632.65|6
1727725800000|2024-09-30 19:50:00|15713.78|15633.78|15715.72|15635.72|15715.72|15635.72|15713.78|15633.78|10
1727725810000|2024-09-30 19:50:10|15715.33|15635.33|15715.44|15635.44|15715.44|15635.44|15714.5|15634.5|10
1727725820000|2024-09-30 19:50:20|15715.39|15635.39|15716.19|15636.19|15716.19|15636.19|15715.39|15635.39|10
1727725830000|2024-09-30 19:50:30|15716.42|15636.42|15731.42|15651.42|15731.42|15651.42|15716.42|15636.42|9
1727725840000|2024-09-30 19:50:40|15733.4|15653.4|15735.54|15655.54|15737.22|15657.22|15733.4|15653.4|10
1727725850000|2024-09-30 19:50:50|15736.52|15656.52|15736.45|15656.45|15737.14|15657.14|15736.34|15656.34|10
1727725860000|2024-09-30 19:51:00|15736.3|15656.3|15736.09|15656.09|15737.74|15657.74|15736.09|15656.09|10
1727725870000|2024-09-30 19:51:10|15735.48|15655.48|15734.5|15654.5|15735.48|15655.48|15734.5|15654.5|10
1727725880000|2024-09-30 19:51:20|15734.41|15654.41|15735.97|15655.97|15735.98|15655.98|15733.24|15653.24|9
1727725890000|2024-09-30 19:51:30|15735.99|15655.99|15735.38|15655.38|15736.48|15656.48|15735.38|15655.38|8
1727725900000|2024-09-30 19:51:40|15741.22|15661.22|15741.52|15661.52|15742.3|15662.3|15741.22|15661.22|9
1727725910000|2024-09-30 19:51:50|15741.48|15661.48|15740.57|15660.57|15741.48|15661.48|15740.08|15660.08|6
1727725920000|2024-09-30 19:52:00|15740.49|15660.49|15740.46|15660.46|15741.03|15661.03|15740.09|15660.09|10
1727725930000|2024-09-30 19:52:10|15740.41|15660.41|15737.17|15657.17|15740.9|15660.9|15736.91|15656.91|9
1727725940000|2024-09-30 19:52:20|15737.28|15657.28|15736.93|15656.93|15737.28|15657.28|15736.87|15656.87|9
1727725950000|2024-09-30 19:52:30|15736.84|15656.84|15732.06|15652.06|15736.84|15656.84|15731.72|15651.72|9
1727725960000|2024-09-30 19:52:40|15731.88|15651.88|15726.68|15646.68|15732.34|15652.34|15726.68|15646.68|10
1727725970000|2024-09-30 19:52:50|15726.92|15646.92|15723.66|15643.66|15727.07|15647.07|15723.66|15643.66|10
1727725980000|2024-09-30 19:53:00|15726.13|15646.13|15724.66|15644.66|15726.7|15646.7|15724.66|15644.66|10
1727725990000|2024-09-30 19:53:10|15724.67|15644.67|15722.92|15642.92|15724.78|15644.78|15722.91|15642.91|9
1727726000000|2024-09-30 19:53:20|15722.93|15642.93|15720.34|15640.34|15723.4|15643.4|15720.34|15640.34|10
1727726010000|2024-09-30 19:53:30|15720.66|15640.66|15723.43|15643.43|15723.79|15643.79|15720.66|15640.66|10
1727726020000|2024-09-30 19:53:40|15723.67|15643.67|15722.91|15642.91|15724.42|15644.42|15722.91|15642.91|9
1727726030000|2024-09-30 19:53:50|15722.89|15642.89|15721.55|15641.55|15722.89|15642.89|15721.55|15641.55|9
1727726040000|2024-09-30 19:54:00|15721.81|15641.81|15722.13|15642.13|15722.98|15642.98|15721.81|15641.81|8
1727726050000|2024-09-30 19:54:10|15722.97|15642.97|15722.28|15642.28|15722.98|15642.98|15722.25|15642.25|9
1727726060000|2024-09-30 19:54:20|15721.87|15641.87|15720.11|15640.11|15721.87|15641.87|15719.94|15639.94|8
1727726070000|2024-09-30 19:54:30|15720.5|15640.5|15717.7|15637.7|15720.5|15640.5|15717.7|15637.7|9
1727726080000|2024-09-30 19:54:40|15717.17|15637.17|15717.71|15637.71|15718.76|15638.76|15717.17|15637.17|10
1727726090000|2024-09-30 19:54:50|15717.82|15637.82|15718.42|15638.42|15718.65|15638.65|15717.82|15637.82|10
1727726100000|2024-09-30 19:55:00|15718.41|15638.41|15721.56|15641.56|15721.56|15641.56|15718.41|15638.41|10
1727726110000|2024-09-30 19:55:10|15721.19|15641.19|15723.89|15643.89|15723.89|15643.89|15720.6|15640.6|10
1727726120000|2024-09-30 19:55:20|15723.54|15643.54|15723.05|15643.05|15723.55|15643.55|15721.95|15641.95|8
1727726130000|2024-09-30 19:55:30|15723.22|15643.22|15723.85|15643.85|15723.85|15643.85|15722.96|15642.96|6
1727726140000|2024-09-30 19:55:40|15723.8|15643.8|15724.09|15644.09|15724.94|15644.94|15723.58|15643.58|10
1727726150000|2024-09-30 19:55:50|15723.92|15643.92|15723.27|15643.27|15723.97|15643.97|15723.27|15643.27|8
1727726160000|2024-09-30 19:56:00|15722.83|15642.83|15722.22|15642.22|15722.83|15642.83|15721.52|15641.52|10
1727726170000|2024-09-30 19:56:10|15722.2|15642.2|15722.74|15642.74|15722.74|15642.74|15722.01|15642.01|8
1727726180000|2024-09-30 19:56:20|15722.64|15642.64|15722.43|15642.43|15722.66|15642.66|15722.12|15642.12|9
1727726190000|2024-09-30 19:56:30|15723.01|15643.01|15725.65|15645.65|15725.65|15645.65|15723.01|15643.01|9
1727726200000|2024-09-30 19:56:40|15722.09|15642.09|15720.42|15640.42|15722.09|15642.09|15720.07|15640.07|9
1727726210000|2024-09-30 19:56:50|15720.44|15640.44|15721.19|15641.19|15721.74|15641.74|15720.44|15640.44|9
1727726220000|2024-09-30 19:57:00|15721.23|15641.23|15719.65|15639.65|15721.23|15641.23|15719.62|15639.62|10
1727726230000|2024-09-30 19:57:10|15720.05|15640.05|15721.1|15641.1|15721.1|15641.1|15719.58|15639.58|8
1727726240000|2024-09-30 19:57:20|15721.14|15641.14|15721.92|15641.92|15721.92|15641.92|15720.09|15640.09|10
1727726250000|2024-09-30 19:57:30|15721.9|15641.9|15721.21|15641.21|15721.9|15641.9|15720.81|15640.81|10
1727726260000|2024-09-30 19:57:40|15721.48|15641.48|15721.9|15641.9|15721.99|15641.99|15721.09|15641.09|8
1727726270000|2024-09-30 19:57:50|15722.28|15642.28|15722.38|15642.38|15722.38|15642.38|15721.91|15641.91|8
1727726280000|2024-09-30 19:58:00|15723.12|15643.12|15723.76|15643.76|15724.67|15644.67|15722.62|15642.62|10
1727726290000|2024-09-30 19:58:10|15723.73|15643.73|15724.7|15644.7|15724.7|15644.7|15722.78|15642.78|8
1727726300000|2024-09-30 19:58:20|15724.76|15644.76|15724.83|15644.83|15725.12|15645.12|15724.76|15644.76|9
1727726310000|2024-09-30 19:58:30|15724.82|15644.82|15735.01|15655.01|15735.01|15655.01|15724.82|15644.82|9
1727726320000|2024-09-30 19:58:40|15735.31|15655.31|15735.11|15655.11|15735.96|15655.96|15735.02|15655.02|8
1727726330000|2024-09-30 19:58:50|15735.16|15655.16|15735.11|15655.11|15736.53|15656.53|15734.53|15654.53|9
1727726340000|2024-09-30 19:59:00|15735.08|15655.08|15727.8|15647.8|15735.16|15655.16|15727.8|15647.8|10
1727726350000|2024-09-30 19:59:10|15727.08|15647.08|15717.3|15637.3|15727.99|15647.99|15717.3|15637.3|10
1727726360000|2024-09-30 19:59:20|15718.04|15638.04|15716.31|15636.31|15718.04|15638.04|15715.37|15635.37|10
1727726370000|2024-09-30 19:59:30|15715.71|15635.71|15715.6|15635.6|15718.03|15638.03|15715.6|15635.6|9
1727726380000|2024-09-30 19:59:40|15714.96|15634.96|15707.5|15627.5|15714.96|15634.96|15707.5|15627.5|10
1727726390000|2024-09-30 19:59:50|15706.8|15626.8|15709.49|15629.49|15709.49|15629.49|15705.22|15625.22|10
1727726400000|2024-09-30 20:00:00|15709.91|15629.91|15718.97|15638.97|15718.97|15638.97|15709.34|15629.34|10
1727726410000|2024-09-30 20:00:10|15714.85|15634.85|15715.98|15635.98|15716.78|15636.78|15714.85|15634.85|10
1727726420000|2024-09-30 20:00:20|15715.8|15635.8|15710.66|15630.66|15716.07|15636.07|15710.66|15630.66|9
1727726430000|2024-09-30 20:00:30|15711.14|15631.14|15707.86|15627.86|15711.27|15631.27|15707.86|15627.86|10
1727726440000|2024-09-30 20:00:40|15708.05|15628.05|15708.23|15628.23|15708.23|15628.23|15706.87|15626.87|10
1727726450000|2024-09-30 20:00:50|15708.03|15628.03|15712.15|15632.15|15714.19|15634.19|15708.03|15628.03|10
1727726460000|2024-09-30 20:01:00|15711.39|15631.39|15711.65|15631.65|15712.62|15632.62|15711.17|15631.17|10
1727726470000|2024-09-30 20:01:10|15711.55|15631.55|15713.27|15633.27|15713.27|15633.27|15710.86|15630.86|10
1727726480000|2024-09-30 20:01:20|15713.26|15633.26|15713.73|15633.73|15713.73|15633.73|15712.27|15632.27|8
1727726490000|2024-09-30 20:01:30|15714.3|15634.3|15713.78|15633.78|15714.58|15634.58|15713.78|15633.78|10
1727726500000|2024-09-30 20:01:40|15713.8|15633.8|15714.67|15634.67|15714.67|15634.67|15713.78|15633.78|8
1727726510000|2024-09-30 20:01:50|15714.74|15634.74|15718.02|15638.02|15718.02|15638.02|15714.74|15634.74|10
1727726520000|2024-09-30 20:02:00|15718.04|15638.04|15718.46|15638.46|15718.84|15638.84|15718.04|15638.04|7
1727726530000|2024-09-30 20:02:10|15718.96|15638.96|15719.73|15639.73|15719.85|15639.85|15718.96|15638.96|7
1727726540000|2024-09-30 20:02:20|15720.82|15640.82|15724.81|15644.81|15724.81|15644.81|15720.07|15640.07|9
1727726550000|2024-09-30 20:02:30|15726.73|15646.73|15727.76|15647.76|15728.28|15648.28|15726.73|15646.73|10
1727726560000|2024-09-30 20:02:40|15727.79|15647.79|15725.79|15645.79|15727.79|15647.79|15725.51|15645.51|10
1727726570000|2024-09-30 20:02:50|15725.81|15645.81|15723.03|15643.03|15725.81|15645.81|15723.03|15643.03|10
1727726580000|2024-09-30 20:03:00|15723.06|15643.06|15723.85|15643.85|15724.33|15644.33|15722.42|15642.42|9
1727726590000|2024-09-30 20:03:10|15724.83|15644.83|15723.98|15643.98|15724.83|15644.83|15723.37|15643.37|8
1727726600000|2024-09-30 20:03:20|15724.19|15644.19|15723.74|15643.74|15724.26|15644.26|15723.74|15643.74|8
1727726610000|2024-09-30 20:03:30|15723.18|15643.18|15724.38|15644.38|15724.46|15644.46|15723.18|15643.18|6
1727726620000|2024-09-30 20:03:40|15724.63|15644.63|15724.72|15644.72|15724.72|15644.72|15724.35|15644.35|7
1727726630000|2024-09-30 20:03:50|15724.78|15644.78|15723.79|15643.79|15724.78|15644.78|15723.79|15643.79|8
1727726640000|2024-09-30 20:04:00|15723.84|15643.84|15723.64|15643.64|15724.26|15644.26|15723.39|15643.39|9
1727726650000|2024-09-30 20:04:10|15723.43|15643.43|15724.36|15644.36|15724.45|15644.45|15723.22|15643.22|10
1727726660000|2024-09-30 20:04:20|15724.34|15644.34|15724.37|15644.37|15724.37|15644.37|15723.57|15643.57|9
1727726670000|2024-09-30 20:04:30|15724.39|15644.39|15724.63|15644.63|15724.63|15644.63|15724.2|15644.2|5
1727726680000|2024-09-30 20:04:40|15724.48|15644.48|15724.08|15644.08|15724.48|15644.48|15723.37|15643.37|8
1727726690000|2024-09-30 20:04:50|15724.1|15644.1|15723.91|15643.91|15724.1|15644.1|15723.36|15643.36|7
1727726700000|2024-09-30 20:05:00|15724.03|15644.03|15728.11|15648.11|15728.11|15648.11|15723.74|15643.74|10
1727726710000|2024-09-30 20:05:10|15728.13|15648.13|15729.24|15649.24|15729.24|15649.24|15728.12|15648.12|10
1727726720000|2024-09-30 20:05:20|15729.17|15649.17|15729.28|15649.28|15729.3|15649.3|15729.17|15649.17|7
1727726730000|2024-09-30 20:05:30|15729.27|15649.27|15730.1|15650.1|15730.12|15650.12|15729.23|15649.23|8
1727726740000|2024-09-30 20:05:40|15730.82|15650.82|15730.52|15650.52|15730.95|15650.95|15730.48|15650.48|8
1727726750000|2024-09-30 20:05:50|15730.54|15650.54|15731.05|15651.05|15731.05|15651.05|15730.54|15650.54|8
1727726760000|2024-09-30 20:06:00|15730.92|15650.92|15731.85|15651.85|15731.85|15651.85|15730.63|15650.63|8
1727726770000|2024-09-30 20:06:10|15732.33|15652.33|15734.34|15654.34|15734.34|15654.34|15732.33|15652.33|10
1727726780000|2024-09-30 20:06:20|15734.13|15654.13|15735.19|15655.19|15735.19|15655.19|15733.78|15653.78|10
1727726790000|2024-09-30 20:06:30|15735.07|15655.07|15735.08|15655.08|15735.78|15655.78|15735.03|15655.03|9
1727726800000|2024-09-30 20:06:40|15735.09|15655.09|15734.93|15654.93|15735.09|15655.09|15734.53|15654.53|7
1727726810000|2024-09-30 20:06:50|15735.04|15655.04|15736.49|15656.49|15736.49|15656.49|15734.83|15654.83|9
1727726820000|2024-09-30 20:07:00|15736.5|15656.5|15736.56|15656.56|15736.56|15656.56|15734.77|15654.77|10
1727726830000|2024-09-30 20:07:10|15736.55|15656.55|15740.01|15660.01|15740.01|15660.01|15736.55|15656.55|10
1727726840000|2024-09-30 20:07:20|15739.54|15659.54|15741.22|15661.22|15741.22|15661.22|15739.53|15659.53|8
1727726850000|2024-09-30 20:07:30|15741.25|15661.25|15742.92|15662.92|15743.74|15663.74|15741.25|15661.25|10
1727726860000|2024-09-30 20:07:40|15743.11|15663.11|15742.87|15662.87|15743.72|15663.72|15742.87|15662.87|7
1727726870000|2024-09-30 20:07:50|15742.52|15662.52|15743.14|15663.14|15743.39|15663.39|15742.39|15662.39|10
1727726880000|2024-09-30 20:08:00|15743.13|15663.13|15742.27|15662.27|15743.17|15663.17|15742.27|15662.27|10
1727726890000|2024-09-30 20:08:10|15742.43|15662.43|15742.66|15662.66|15743.46|15663.46|15742.37|15662.37|10
1727726900000|2024-09-30 20:08:20|15743.5|15663.5|15743.36|15663.36|15743.64|15663.64|15742.95|15662.95|10
1727726910000|2024-09-30 20:08:30|15743.35|15663.35|15743.62|15663.62|15743.7|15663.7|15743.35|15663.35|7
1727726920000|2024-09-30 20:08:40|15743.61|15663.61|15744.81|15664.81|15745.14|15665.14|15743.61|15663.61|9
1727726930000|2024-09-30 20:08:50|15744.83|15664.83|15746.04|15666.04|15746.04|15666.04|15744.36|15664.36|9
1727726940000|2024-09-30 20:09:00|15746.1|15666.1|15747.9|15667.9|15748.75|15668.75|15746.08|15666.08|9
1727726950000|2024-09-30 20:09:10|15747.96|15667.96|15752.31|15672.31|15752.32|15672.32|15747.96|15667.96|10
1727726960000|2024-09-30 20:09:20|15752.59|15672.59|15753.11|15673.11|15753.96|15673.96|15752.58|15672.58|9
1727726970000|2024-09-30 20:09:30|15753.15|15673.15|15753.31|15673.31|15753.4|15673.4|15752.88|15672.88|9
1727726980000|2024-09-30 20:09:40|15753.33|15673.33|15753.68|15673.68|15753.71|15673.71|15753.03|15673.03|8
1727726990000|2024-09-30 20:09:50|15753.67|15673.67|15753.16|15673.16|15754.43|15674.43|15752.74|15672.74|9
1727727000000|2024-09-30 20:10:00|15753.09|15673.09|15753.01|15673.01|15753.89|15673.89|15752.8|15672.8|10
1727727010000|2024-09-30 20:10:10|15753.53|15673.53|15758.81|15678.81|15758.99|15678.99|15752.95|15672.95|9
1727727020000|2024-09-30 20:10:20|15758.79|15678.79|15760.89|15680.89|15760.89|15680.89|15758.79|15678.79|9
1727727030000|2024-09-30 20:10:30|15760.9|15680.9|15759.83|15679.83|15760.9|15680.9|15759.61|15679.61|10
1727727040000|2024-09-30 20:10:40|15759.85|15679.85|15760.64|15680.64|15760.64|15680.64|15759.79|15679.79|10
1727727050000|2024-09-30 20:10:50|15760.11|15680.11|15758.82|15678.82|15760.11|15680.11|15758.78|15678.78|10
1727727060000|2024-09-30 20:11:00|15758.84|15678.84|15758.14|15678.14|15759.18|15679.18|15758.14|15678.14|10
1727727070000|2024-09-30 20:11:10|15758.08|15678.08|15753.97|15673.97|15758.13|15678.13|15753.08|15673.08|10
1727727080000|2024-09-30 20:11:20|15754.6|15674.6|15751.34|15671.34|15754.6|15674.6|15751.34|15671.34|9
1727727090000|2024-09-30 20:11:30|15751.5|15671.5|15749.34|15669.34|15751.54|15671.54|15748.59|15668.59|9
1727727100000|2024-09-30 20:11:40|15749.33|15669.33|15749.38|15669.38|15749.65|15669.65|15749.29|15669.29|9
1727727110000|2024-09-30 20:11:50|15748.4|15668.4|15748.39|15668.39|15748.4|15668.4|15748.14|15668.14|6
1727727120000|2024-09-30 20:12:00|15748.08|15668.08|15747.18|15667.18|15748.08|15668.08|15747.18|15667.18|9
1727727130000|2024-09-30 20:12:10|15747.17|15667.17|15748.78|15668.78|15748.78|15668.78|15747.06|15667.06|8
1727727140000|2024-09-30 20:12:20|15749.09|15669.09|15749.59|15669.59|15749.94|15669.94|15749.05|15669.05|10
1727727150000|2024-09-30 20:12:30|15749.54|15669.54|15748.37|15668.37|15750|15670|15748.37|15668.37|9
1727727160000|2024-09-30 20:12:40|15748.33|15668.33|15748.63|15668.63|15748.71|15668.71|15748.33|15668.33|8
1727727170000|2024-09-30 20:12:50|15748.39|15668.39|15749.11|15669.11|15749.11|15669.11|15748.38|15668.38|9
1727727180000|2024-09-30 20:13:00|15749.62|15669.62|15750.88|15670.88|15750.88|15670.88|15747.9|15667.9|9
1727727190000|2024-09-30 20:13:10|15750.89|15670.89|15751.21|15671.21|15751.21|15671.21|15750.71|15670.71|9
1727727200000|2024-09-30 20:13:20|15751.45|15671.45|15751.95|15671.95|15751.95|15671.95|15751.2|15671.2|7
1727727210000|2024-09-30 20:13:30|15751.98|15671.98|15752.4|15672.4|15752.8|15672.8|15751.98|15671.98|6
1727727220000|2024-09-30 20:13:40|15752.99|15672.99|15752.5|15672.5|15753.12|15673.12|15752.5|15672.5|10
1727727230000|2024-09-30 20:13:50|15752.74|15672.74|15752.88|15672.88|15752.88|15672.88|15752.37|15672.37|8
1727727240000|2024-09-30 20:14:00|15752.86|15672.86|15751.84|15671.84|15752.96|15672.96|15751.68|15671.68|8
1727727250000|2024-09-30 20:14:10|15751.64|15671.64|15751.14|15671.14|15751.68|15671.68|15751.1|15671.1|9
1727727260000|2024-09-30 20:14:20|15751.13|15671.13|15751.57|15671.57|15752.31|15672.31|15751.02|15671.02|9
1727727270000|2024-09-30 20:14:30|15751.56|15671.56|15751.41|15671.41|15751.56|15671.56|15751.41|15671.41|8
1727727280000|2024-09-30 20:14:40|15751.42|15671.42|15752.18|15672.18|15752.19|15672.19|15751.41|15671.41|8
1727727290000|2024-09-30 20:14:50|15752.19|15672.19|15751.77|15671.77|15752.19|15672.19|15751.51|15671.51|9
1727727300000|2024-09-30 20:15:00|15751.89|15671.89|15750.28|15670.28|15751.89|15671.89|15749.82|15669.82|9
1727727310000|2024-09-30 20:15:10|15750.27|15670.27|15751.21|15671.21|15751.4|15671.4|15750.26|15670.26|9
1727727320000|2024-09-30 20:15:20|15750.35|15670.35|15748.22|15668.22|15750.46|15670.46|15748.21|15668.21|10
1727727330000|2024-09-30 20:15:30|15748.18|15668.18|15751.05|15671.05|15751.05|15671.05|15748.06|15668.06|7
1727727340000|2024-09-30 20:15:40|15752.01|15672.01|15752.47|15672.47|15752.47|15672.47|15752.01|15672.01|7
1727727350000|2024-09-30 20:15:50|15752.55|15672.55|15752.73|15672.73|15752.73|15672.73|15752.53|15672.53|6
1727727360000|2024-09-30 20:16:00|15752.56|15672.56|15755.54|15675.54|15755.54|15675.54|15752.56|15672.56|9
1727727370000|2024-09-30 20:16:10|15755.45|15675.45|15759.4|15679.4|15759.41|15679.41|15755.45|15675.45|10
1727727380000|2024-09-30 20:16:20|15759.38|15679.38|15759.03|15679.03|15760.4|15680.4|15759.03|15679.03|9
1727727390000|2024-09-30 20:16:30|15758.97|15678.97|15756.73|15676.73|15759.16|15679.16|15756.73|15676.73|10
1727727400000|2024-09-30 20:16:40|15756.69|15676.69|15756.78|15676.78|15756.78|15676.78|15756.67|15676.67|8
1727727410000|2024-09-30 20:16:50|15756.79|15676.79|15756.11|15676.11|15756.79|15676.79|15755.13|15675.13|10
1727727420000|2024-09-30 20:17:00|15756.1|15676.1|15757.01|15677.01|15757.13|15677.13|15756|15676|9
1727727430000|2024-09-30 20:17:10|15756.94|15676.94|15756.92|15676.92|15757.06|15677.06|15756.24|15676.24|9
1727727440000|2024-09-30 20:17:20|15756.98|15676.98|15757.14|15677.14|15757.3|15677.3|15756.6|15676.6|10
1727727450000|2024-09-30 20:17:30|15757.4|15677.4|15757.44|15677.44|15757.44|15677.44|15756.34|15676.34|9
1727727460000|2024-09-30 20:17:40|15757.54|15677.54|15760.08|15680.08|15761.15|15681.15|15757.49|15677.49|10
1727727470000|2024-09-30 20:17:50|15762.45|15682.45|15763.78|15683.78|15763.78|15683.78|15762.45|15682.45|8
1727727480000|2024-09-30 20:18:00|15763.95|15683.95|15764.09|15684.09|15764.12|15684.12|15763.87|15683.87|9
1727727490000|2024-09-30 20:18:10|15764.13|15684.13|15763.89|15683.89|15764.4|15684.4|15763.49|15683.49|9
1727727500000|2024-09-30 20:18:20|15763.88|15683.88|15765.07|15685.07|15765.07|15685.07|15763.88|15683.88|9
1727727510000|2024-09-30 20:18:30|15765.1|15685.1|15765.76|15685.76|15765.77|15685.77|15765.1|15685.1|7
1727727520000|2024-09-30 20:18:40|15765.75|15685.75|15765.63|15685.63|15765.75|15685.75|15765.63|15685.63|4
1727727530000|2024-09-30 20:18:50|15765.64|15685.64|15765.66|15685.66|15765.67|15685.67|15765.62|15685.62|7
1727727540000|2024-09-30 20:19:00|15765.82|15685.82|15766.72|15686.72|15766.72|15686.72|15765.82|15685.82|10
1727727550000|2024-09-30 20:19:10|15766.65|15686.65|15767.93|15687.93|15767.93|15687.93|15766.65|15686.65|8
1727727560000|2024-09-30 20:19:20|15767.49|15687.49|15767.55|15687.55|15767.6|15687.6|15767.49|15687.49|7
1727727570000|2024-09-30 20:19:30|15768.14|15688.14|15767.6|15687.6|15768.18|15688.18|15767.6|15687.6|8
1727727580000|2024-09-30 20:19:40|15767.58|15687.58|15767.53|15687.53|15767.58|15687.58|15767.5|15687.5|7
1727727590000|2024-09-30 20:19:50|15767.54|15687.54|15767.72|15687.72|15767.72|15687.72|15767.53|15687.53|8
1727727600000|2024-09-30 20:20:00|15767.73|15687.73|15767.96|15687.96|15768.29|15688.29|15767.64|15687.64|10
1727727610000|2024-09-30 20:20:10|15767.91|15687.91|15766.5|15686.5|15767.91|15687.91|15766.5|15686.5|7
1727727620000|2024-09-30 20:20:20|15766.47|15686.47|15768.05|15688.05|15768.05|15688.05|15766.46|15686.46|8
1727727630000|2024-09-30 20:20:30|15767.97|15687.97|15768.39|15688.39|15768.45|15688.45|15767.97|15687.97|10
1727727640000|2024-09-30 20:20:40|15768.38|15688.38|15767.98|15687.98|15768.42|15688.42|15767.89|15687.89|8
1727727650000|2024-09-30 20:20:50|15768.32|15688.32|15768.42|15688.42|15768.59|15688.59|15767.88|15687.88|10
1727727660000|2024-09-30 20:21:00|15768.51|15688.51|15769.2|15689.2|15769.2|15689.2|15768.43|15688.43|6
1727727670000|2024-09-30 20:21:10|15769.17|15689.17|15771.1|15691.1|15771.1|15691.1|15769.17|15689.17|10
1727727680000|2024-09-30 20:21:20|15771.27|15691.27|15772.1|15692.1|15772.1|15692.1|15771.27|15691.27|8
1727727690000|2024-09-30 20:21:30|15772.4|15692.4|15773.2|15693.2|15773.5|15693.5|15772.4|15692.4|8
1727727700000|2024-09-30 20:21:40|15773.18|15693.18|15774.21|15694.21|15774.49|15694.49|15773.14|15693.14|9
1727727710000|2024-09-30 20:21:50|15774.06|15694.06|15774.37|15694.37|15774.37|15694.37|15773.56|15693.56|9
1727727720000|2024-09-30 20:22:00|15774.41|15694.41|15774.69|15694.69|15774.69|15694.69|15774.03|15694.03|10
1727727730000|2024-09-30 20:22:10|15774.96|15694.96|15774.77|15694.77|15775.03|15695.03|15774.76|15694.76|10
1727727740000|2024-09-30 20:22:20|15775.03|15695.03|15775.27|15695.27|15775.37|15695.37|15774.96|15694.96|9
1727727750000|2024-09-30 20:22:30|15775.42|15695.42|15775.44|15695.44|15775.8|15695.8|15775.42|15695.42|8
1727727760000|2024-09-30 20:22:40|15775.58|15695.58|15778.74|15698.74|15778.74|15698.74|15775.58|15695.58|9
1727727770000|2024-09-30 20:22:50|15779.91|15699.91|15780.31|15700.31|15780.61|15700.61|15779.91|15699.91|10
1727727780000|2024-09-30 20:23:00|15780.13|15700.13|15780.09|15700.09|15780.62|15700.62|15780.02|15700.02|10
1727727790000|2024-09-30 20:23:10|15779.49|15699.49|15773.96|15693.96|15779.49|15699.49|15773.96|15693.96|10
1727727800000|2024-09-30 20:23:20|15773.75|15693.75|15773.42|15693.42|15773.81|15693.81|15772.6|15692.6|10
1727727810000|2024-09-30 20:23:30|15773.34|15693.34|15773.16|15693.16|15773.34|15693.34|15772.73|15692.73|9
1727727820000|2024-09-30 20:23:40|15773.19|15693.19|15772.2|15692.2|15773.21|15693.21|15772.2|15692.2|9
1727727830000|2024-09-30 20:23:50|15772.26|15692.26|15772.16|15692.16|15772.26|15692.26|15771.77|15691.77|8
1727727840000|2024-09-30 20:24:00|15771.81|15691.81|15771.36|15691.36|15772.16|15692.16|15771.35|15691.35|10
1727727850000|2024-09-30 20:24:10|15771.31|15691.31|15769.84|15689.84|15771.37|15691.37|15769.84|15689.84|10
1727727860000|2024-09-30 20:24:20|15768.63|15688.63|15767.48|15687.48|15768.63|15688.63|15767.48|15687.48|10
1727727870000|2024-09-30 20:24:30|15767.38|15687.38|15767.45|15687.45|15767.45|15687.45|15767.01|15687.01|7
1727727880000|2024-09-30 20:24:40|15767.47|15687.47|15771.65|15691.65|15771.65|15691.65|15767.47|15687.47|10
1727727890000|2024-09-30 20:24:50|15771.68|15691.68|15770.75|15690.75|15771.71|15691.71|15770.75|15690.75|9
1727727900000|2024-09-30 20:25:00|15770.26|15690.26|15768.51|15688.51|15770.26|15690.26|15768.18|15688.18|10
1727727910000|2024-09-30 20:25:10|15768.5|15688.5|15767.59|15687.59|15768.5|15688.5|15767.43|15687.43|7
1727727920000|2024-09-30 20:25:20|15767.46|15687.46|15764.55|15684.55|15767.61|15687.61|15764.51|15684.51|10
1727727930000|2024-09-30 20:25:30|15764.64|15684.64|15764.92|15684.92|15765.47|15685.47|15764.64|15684.64|10
1727727940000|2024-09-30 20:25:40|15765|15685|15764.94|15684.94|15765.17|15685.17|15764.63|15684.63|10
1727727950000|2024-09-30 20:25:50|15765.09|15685.09|15765.51|15685.51|15765.51|15685.51|15764.77|15684.77|9
1727727960000|2024-09-30 20:26:00|15765.55|15685.55|15764.61|15684.61|15765.56|15685.56|15764.56|15684.56|8
1727727970000|2024-09-30 20:26:10|15763.96|15683.96|15763.65|15683.65|15764.19|15684.19|15763.53|15683.53|10
1727727980000|2024-09-30 20:26:20|15763.57|15683.57|15765.66|15685.66|15765.94|15685.94|15763.57|15683.57|8
1727727990000|2024-09-30 20:26:30|15765.93|15685.93|15766.32|15686.32|15766.32|15686.32|15765.93|15685.93|4
1727728000000|2024-09-30 20:26:40|15766.04|15686.04|15765.35|15685.35|15766.04|15686.04|15764.76|15684.76|8
1727728010000|2024-09-30 20:26:50|15765.36|15685.36|15764.87|15684.87|15765.49|15685.49|15764.87|15684.87|8
1727728020000|2024-09-30 20:27:00|15764.84|15684.84|15766.1|15686.1|15766.1|15686.1|15764.7|15684.7|10
1727728030000|2024-09-30 20:27:10|15766.09|15686.09|15765.24|15685.24|15766.09|15686.09|15764.74|15684.74|6
1727728040000|2024-09-30 20:27:20|15765.15|15685.15|15765.57|15685.57|15765.57|15685.57|15765.11|15685.11|7
1727728050000|2024-09-30 20:27:30|15762.85|15682.85|15763.36|15683.36|15763.36|15683.36|15762.59|15682.59|9
1727728060000|2024-09-30 20:27:40|15763.51|15683.51|15763.71|15683.71|15763.86|15683.86|15763.43|15683.43|8
1727728070000|2024-09-30 20:27:50|15764.07|15684.07|15762.37|15682.37|15764.07|15684.07|15762.37|15682.37|7
1727728080000|2024-09-30 20:28:00|15762.31|15682.31|15762.53|15682.53|15762.91|15682.91|15762.18|15682.18|10
1727728090000|2024-09-30 20:28:10|15762.51|15682.51|15762.46|15682.46|15762.72|15682.72|15762.42|15682.42|9
1727728100000|2024-09-30 20:28:20|15762.58|15682.58|15762.69|15682.69|15762.86|15682.86|15762.48|15682.48|10
1727728110000|2024-09-30 20:28:30|15762.66|15682.66|15763.46|15683.46|15763.58|15683.58|15762.66|15682.66|7
1727728120000|2024-09-30 20:28:40|15763.47|15683.47|15764.54|15684.54|15764.54|15684.54|15763.47|15683.47|8
1727728130000|2024-09-30 20:28:50|15764.83|15684.83|15765.88|15685.88|15765.88|15685.88|15764.82|15684.82|9
1727728140000|2024-09-30 20:29:00|15765.86|15685.86|15765.09|15685.09|15765.86|15685.86|15764.45|15684.45|9
1727728150000|2024-09-30 20:29:10|15765.3|15685.3|15768.02|15688.02|15768.04|15688.04|15765.3|15685.3|8
1727728160000|2024-09-30 20:29:20|15768.03|15688.03|15767.94|15687.94|15768.04|15688.04|15767.47|15687.47|9
1727728170000|2024-09-30 20:29:30|15767.74|15687.74|15767.76|15687.76|15767.8|15687.8|15767.71|15687.71|9
1727728180000|2024-09-30 20:29:40|15767.98|15687.98|15766.54|15686.54|15767.98|15687.98|15766.1|15686.1|10
1727728190000|2024-09-30 20:29:50|15766.55|15686.55|15766.03|15686.03|15766.55|15686.55|15766.03|15686.03|8
1727728200000|2024-09-30 20:30:00|15766.01|15686.01|15765.82|15685.82|15766.02|15686.02|15765.26|15685.26|10
1727728210000|2024-09-30 20:30:10|15766.73|15686.73|15768|15688|15768.4|15688.4|15766.73|15686.73|8
1727728220000|2024-09-30 20:30:20|15768.01|15688.01|15768.72|15688.72|15769.74|15689.74|15768.01|15688.01|9
1727728230000|2024-09-30 20:30:30|15769.98|15689.98|15768.92|15688.92|15770.28|15690.28|15768.92|15688.92|9
1727728240000|2024-09-30 20:30:40|15768.84|15688.84|15768.72|15688.72|15769.83|15689.83|15768.72|15688.72|8
1727728250000|2024-09-30 20:30:50|15768.71|15688.71|15768.59|15688.59|15768.71|15688.71|15768.56|15688.56|8
1727728260000|2024-09-30 20:31:00|15768.6|15688.6|15766.79|15686.79|15768.6|15688.6|15766.79|15686.79|10
1727728270000|2024-09-30 20:31:10|15766.7|15686.7|15765.11|15685.11|15766.7|15686.7|15765.11|15685.11|7
1727728280000|2024-09-30 20:31:20|15765.05|15685.05|15764.66|15684.66|15765.05|15685.05|15764.66|15684.66|8
1727728290000|2024-09-30 20:31:30|15764.6|15684.6|15764.32|15684.32|15764.6|15684.6|15764.32|15684.32|8
1727728300000|2024-09-30 20:31:40|15764.54|15684.54|15764.43|15684.43|15764.66|15684.66|15764.43|15684.43|7
1727728310000|2024-09-30 20:31:50|15764.42|15684.42|15763.29|15683.29|15764.68|15684.68|15763.28|15683.28|9
1727728320000|2024-09-30 20:32:00|15763.58|15683.58|15764.94|15684.94|15764.94|15684.94|15762.51|15682.51|8
1727728330000|2024-09-30 20:32:10|15764.97|15684.97|15766.34|15686.34|15766.34|15686.34|15764.93|15684.93|10
1727728340000|2024-09-30 20:32:20|15766.35|15686.35|15772.44|15692.44|15772.44|15692.44|15766.35|15686.35|10
1727728350000|2024-09-30 20:32:30|15772.79|15692.79|15771.58|15691.58|15772.79|15692.79|15771.55|15691.55|9
1727728360000|2024-09-30 20:32:40|15772.3|15692.3|15772.95|15692.95|15773.02|15693.02|15772.3|15692.3|9
1727728370000|2024-09-30 20:32:50|15772.96|15692.96|15773.44|15693.44|15773.44|15693.44|15772.96|15692.96|7
1727728380000|2024-09-30 20:33:00|15773.46|15693.46|15774.1|15694.1|15774.1|15694.1|15771.69|15691.69|9
1727728390000|2024-09-30 20:33:10|15773.71|15693.71|15782.26|15702.26|15782.26|15702.26|15773.71|15693.71|9
1727728400000|2024-09-30 20:33:20|15782.44|15702.44|15780.24|15700.24|15782.44|15702.44|15780.01|15700.01|10
1727728410000|2024-09-30 20:33:30|15780.21|15700.21|15780.35|15700.35|15781.39|15701.39|15779.56|15699.56|8
1727728420000|2024-09-30 20:33:40|15780.74|15700.74|15781.17|15701.17|15781.32|15701.32|15780.37|15700.37|10
1727728430000|2024-09-30 20:33:50|15782.54|15702.54|15781.32|15701.32|15782.54|15702.54|15781.32|15701.32|9
1727728440000|2024-09-30 20:34:00|15781.3|15701.3|15780.6|15700.6|15781.3|15701.3|15780.57|15700.57|8
1727728450000|2024-09-30 20:34:10|15780.55|15700.55|15780.96|15700.96|15780.96|15700.96|15780.55|15700.55|8
1727728460000|2024-09-30 20:34:20|15781.08|15701.08|15781.13|15701.13|15781.13|15701.13|15781.01|15701.01|7
1727728470000|2024-09-30 20:34:30|15781.68|15701.68|15780.63|15700.63|15781.68|15701.68|15780.37|15700.37|8
1727728480000|2024-09-30 20:34:40|15780.38|15700.38|15779.63|15699.63|15781.33|15701.33|15779.63|15699.63|9
1727728490000|2024-09-30 20:34:50|15779.64|15699.64|15780.93|15700.93|15782.58|15702.58|15779.62|15699.62|8
1727728500000|2024-09-30 20:35:00|15781.22|15701.22|15783.6|15703.6|15783.6|15703.6|15781.22|15701.22|8
1727728510000|2024-09-30 20:35:10|15783.61|15703.61|15783.26|15703.26|15783.93|15703.93|15782.69|15702.69|8
1727728520000|2024-09-30 20:35:20|15782.82|15702.82|15783.41|15703.41|15783.99|15703.99|15782.82|15702.82|9
1727728530000|2024-09-30 20:35:30|15783.12|15703.12|15781.17|15701.17|15783.14|15703.14|15781.13|15701.13|9
1727728540000|2024-09-30 20:35:40|15781.19|15701.19|15782.29|15702.29|15782.3|15702.3|15781.18|15701.18|9
1727728550000|2024-09-30 20:35:50|15782.28|15702.28|15782.52|15702.52|15782.91|15702.91|15782.19|15702.19|7
1727728560000|2024-09-30 20:36:00|15782.4|15702.4|15783.2|15703.2|15783.2|15703.2|15781.7|15701.7|9
1727728570000|2024-09-30 20:36:10|15783.98|15703.98|15784.12|15704.12|15784.15|15704.15|15783.98|15703.98|8
1727728580000|2024-09-30 20:36:20|15784.13|15704.13|15783.82|15703.82|15784.24|15704.24|15783.75|15703.75|10
1727728590000|2024-09-30 20:36:30|15783.84|15703.84|15782.78|15702.78|15784|15704|15782.76|15702.76|9
1727728600000|2024-09-30 20:36:40|15782.8|15702.8|15783.34|15703.34|15783.47|15703.47|15782.76|15702.76|7
1727728610000|2024-09-30 20:36:50|15782.89|15702.89|15783.49|15703.49|15783.5|15703.5|15782.89|15702.89|7
1727728620000|2024-09-30 20:37:00|15784.84|15704.84|15783.93|15703.93|15785.44|15705.44|15783.93|15703.93|8
1727728630000|2024-09-30 20:37:10|15783.92|15703.92|15783.87|15703.87|15784.04|15704.04|15783.87|15703.87|5
1727728640000|2024-09-30 20:37:20|15783.86|15703.86|15784.2|15704.2|15784.4|15704.4|15783.85|15703.85|9
1727728650000|2024-09-30 20:37:30|15784.23|15704.23|15784.65|15704.65|15785.11|15705.11|15784.19|15704.19|7
1727728660000|2024-09-30 20:37:40|15784.66|15704.66|15784.45|15704.45|15784.77|15704.77|15784.31|15704.31|9
1727728670000|2024-09-30 20:37:50|15784.39|15704.39|15784.35|15704.35|15784.39|15704.39|15784.2|15704.2|7
1727728680000|2024-09-30 20:38:00|15784.37|15704.37|15784.37|15704.37|15784.53|15704.53|15784.32|15704.32|9
1727728690000|2024-09-30 20:38:10|15784.42|15704.42|15785.51|15705.51|15785.7|15705.7|15784.42|15704.42|10
1727728700000|2024-09-30 20:38:20|15785.56|15705.56|15784.08|15704.08|15785.56|15705.56|15784.07|15704.07|9
1727728710000|2024-09-30 20:38:30|15784.2|15704.2|15781.8|15701.8|15784.33|15704.33|15781.8|15701.8|9
1727728720000|2024-09-30 20:38:40|15782.1|15702.1|15782|15702|15782.1|15702.1|15781.81|15701.81|9
1727728730000|2024-09-30 20:38:50|15782.07|15702.07|15782.78|15702.78|15782.87|15702.87|15782.07|15702.07|9
1727728740000|2024-09-30 20:39:00|15782.82|15702.82|15782.82|15702.82|15783.03|15703.03|15782.8|15702.8|9
1727728750000|2024-09-30 20:39:10|15783.26|15703.26|15783.37|15703.37|15783.82|15703.82|15782.91|15702.91|9
1727728760000|2024-09-30 20:39:20|15783.36|15703.36|15784.04|15704.04|15784.04|15704.04|15783.32|15703.32|9
1727728770000|2024-09-30 20:39:30|15783.78|15703.78|15784.2|15704.2|15784.2|15704.2|15783.59|15703.59|9
1727728780000|2024-09-30 20:39:40|15784.21|15704.21|15785.41|15705.41|15785.88|15705.88|15784.21|15704.21|8
1727728790000|2024-09-30 20:39:50|15785.42|15705.42|15785.49|15705.49|15785.96|15705.96|15785.12|15705.12|8
1727728800000|2024-09-30 20:40:00|15785.45|15705.45|15783.92|15703.92|15785.45|15705.45|15783.69|15703.69|10
1727728810000|2024-09-30 20:40:10|15784.7|15704.7|15785.05|15705.05|15785.05|15705.05|15784.43|15704.43|9
1727728820000|2024-09-30 20:40:20|15784.83|15704.83|15786.67|15706.67|15786.87|15706.87|15784.83|15704.83|10
1727728830000|2024-09-30 20:40:30|15786.69|15706.69|15786.32|15706.32|15787.43|15707.43|15786.32|15706.32|9
1727728840000|2024-09-30 20:40:40|15786.54|15706.54|15785.98|15705.98|15786.54|15706.54|15785.88|15705.88|9
1727728850000|2024-09-30 20:40:50|15785.91|15705.91|15785.63|15705.63|15785.91|15705.91|15785.63|15705.63|9
1727728860000|2024-09-30 20:41:00|15785.62|15705.62|15784.01|15704.01|15785.71|15705.71|15784.01|15704.01|9
1727728870000|2024-09-30 20:41:10|15782.69|15702.69|15782.17|15702.17|15782.69|15702.69|15781.4|15701.4|10
1727728880000|2024-09-30 20:41:20|15782.24|15702.24|15782.59|15702.59|15782.59|15702.59|15782.02|15702.02|8
1727728890000|2024-09-30 20:41:30|15782.6|15702.6|15782.5|15702.5|15782.91|15702.91|15782.33|15702.33|7
1727728900000|2024-09-30 20:41:40|15782.85|15702.85|15782.65|15702.65|15783.05|15703.05|15782.28|15702.28|7
1727728910000|2024-09-30 20:41:50|15782.7|15702.7|15782.67|15702.67|15782.72|15702.72|15782.67|15702.67|7
1727728920000|2024-09-30 20:42:00|15782.81|15702.81|15782.71|15702.71|15782.92|15702.92|15782.13|15702.13|7
1727728930000|2024-09-30 20:42:10|15782.37|15702.37|15782.6|15702.6|15782.71|15702.71|15782.37|15702.37|7
1727728940000|2024-09-30 20:42:20|15782.48|15702.48|15782.4|15702.4|15782.62|15702.62|15782.4|15702.4|7
1727728950000|2024-09-30 20:42:30|15782.35|15702.35|15780.07|15700.07|15782.35|15702.35|15780.07|15700.07|9
1727728960000|2024-09-30 20:42:40|15780.06|15700.06|15780.6|15700.6|15780.6|15700.6|15779.48|15699.48|6
1727728970000|2024-09-30 20:42:50|15780.56|15700.56|15780.05|15700.05|15780.56|15700.56|15779.25|15699.25|10
1727728980000|2024-09-30 20:43:00|15780.29|15700.29|15778.29|15698.29|15780.53|15700.53|15778.29|15698.29|9
1727728990000|2024-09-30 20:43:10|15778.57|15698.57|15778.27|15698.27|15778.57|15698.57|15778.04|15698.04|10
1727729000000|2024-09-30 20:43:20|15778.22|15698.22|15777.7|15697.7|15778.22|15698.22|15777.7|15697.7|5
1727729010000|2024-09-30 20:43:30|15777.71|15697.71|15779.01|15699.01|15779.01|15699.01|15777.71|15697.71|8
1727729020000|2024-09-30 20:43:40|15779.11|15699.11|15778.85|15698.85|15779.28|15699.28|15778.84|15698.84|10
1727729030000|2024-09-30 20:43:50|15778.87|15698.87|15780.46|15700.46|15780.46|15700.46|15778.76|15698.76|9
1727729040000|2024-09-30 20:44:00|15780.48|15700.48|15780.3|15700.3|15781.42|15701.42|15780.1|15700.1|9
1727729050000|2024-09-30 20:44:10|15780.88|15700.88|15780.54|15700.54|15780.88|15700.88|15780.54|15700.54|6
1727729060000|2024-09-30 20:44:20|15780.55|15700.55|15780.46|15700.46|15780.56|15700.56|15780.35|15700.35|9
1727729070000|2024-09-30 20:44:30|15780.47|15700.47|15780.37|15700.37|15780.76|15700.76|15780.31|15700.31|9
1727729080000|2024-09-30 20:44:40|15780.36|15700.36|15778.24|15698.24|15780.36|15700.36|15778.24|15698.24|5
1727729090000|2024-09-30 20:44:50|15777.63|15697.63|15777.67|15697.67|15777.67|15697.67|15777.38|15697.38|7
1727729100000|2024-09-30 20:45:00|15777.58|15697.58|15775.46|15695.46|15777.58|15697.58|15774.72|15694.72|9
1727729110000|2024-09-30 20:45:10|15776.05|15696.05|15776.81|15696.81|15776.85|15696.85|15776.05|15696.05|8
1727729120000|2024-09-30 20:45:20|15776.72|15696.72|15776.89|15696.89|15777.01|15697.01|15776.54|15696.54|9
1727729130000|2024-09-30 20:45:30|15776.9|15696.9|15775.99|15695.99|15776.91|15696.91|15775.47|15695.47|9
1727729140000|2024-09-30 20:45:40|15775.91|15695.91|15774.34|15694.34|15775.91|15695.91|15774.34|15694.34|10
1727729150000|2024-09-30 20:45:50|15774.23|15694.23|15772.26|15692.26|15774.44|15694.44|15772.26|15692.26|9
1727729160000|2024-09-30 20:46:00|15772.21|15692.21|15773.77|15693.77|15773.77|15693.77|15772.07|15692.07|9
1727729170000|2024-09-30 20:46:10|15773.74|15693.74|15778.09|15698.09|15778.09|15698.09|15773.74|15693.74|10
1727729180000|2024-09-30 20:46:20|15778.16|15698.16|15778.9|15698.9|15778.9|15698.9|15778.08|15698.08|9
1727729190000|2024-09-30 20:46:30|15779.03|15699.03|15780.06|15700.06|15780.06|15700.06|15779.03|15699.03|7
1727729200000|2024-09-30 20:46:40|15780.32|15700.32|15780.28|15700.28|15780.37|15700.37|15780.07|15700.07|8
1727729210000|2024-09-30 20:46:50|15780.29|15700.29|15779.75|15699.75|15780.29|15700.29|15779.75|15699.75|5
1727729220000|2024-09-30 20:47:00|15779.78|15699.78|15779.03|15699.03|15779.78|15699.78|15778.99|15698.99|7
1727729230000|2024-09-30 20:47:10|15779|15699|15777.72|15697.72|15779.13|15699.13|15777.72|15697.72|9
1727729240000|2024-09-30 20:47:20|15778.1|15698.1|15777.55|15697.55|15778.1|15698.1|15777.55|15697.55|9
1727729250000|2024-09-30 20:47:30|15777.54|15697.54|15778.37|15698.37|15778.62|15698.62|15777.54|15697.54|4
1727729260000|2024-09-30 20:47:40|15778.11|15698.11|15777.7|15697.7|15778.11|15698.11|15776.41|15696.41|8
1727729270000|2024-09-30 20:47:50|15777.38|15697.38|15777.34|15697.34|15777.46|15697.46|15777.34|15697.34|8
1727729280000|2024-09-30 20:48:00|15777.32|15697.32|15780.48|15700.48|15780.48|15700.48|15777.32|15697.32|8
1727729290000|2024-09-30 20:48:10|15780.06|15700.06|15782.66|15702.66|15782.66|15702.66|15780.06|15700.06|10
1727729300000|2024-09-30 20:48:20|15783.91|15703.91|15783.89|15703.89|15783.99|15703.99|15783.89|15703.89|9
1727729310000|2024-09-30 20:48:30|15784.57|15704.57|15785.01|15705.01|15785.32|15705.32|15784.57|15704.57|9
1727729320000|2024-09-30 20:48:40|15785.04|15705.04|15785.93|15705.93|15785.93|15705.93|15784.54|15704.54|9
1727729330000|2024-09-30 20:48:50|15785.17|15705.17|15784.07|15704.07|15785.24|15705.24|15784.07|15704.07|8
1727729340000|2024-09-30 20:49:00|15784.09|15704.09|15785.49|15705.49|15785.66|15705.66|15784.09|15704.09|9
1727729350000|2024-09-30 20:49:10|15785.47|15705.47|15785.55|15705.55|15785.55|15705.55|15784.6|15704.6|8
1727729360000|2024-09-30 20:49:20|15785.06|15705.06|15784.61|15704.61|15785.06|15705.06|15784.61|15704.61|7
1727729370000|2024-09-30 20:49:30|15784.57|15704.57|15785.02|15705.02|15785.59|15705.59|15784.57|15704.57|6
1727729380000|2024-09-30 20:49:40|15785.08|15705.08|15785.36|15705.36|15785.36|15705.36|15785.06|15705.06|7
1727729390000|2024-09-30 20:49:50|15785.37|15705.37|15785.71|15705.71|15785.71|15705.71|15784.49|15704.49|9
1727729400000|2024-09-30 20:50:00|15785.69|15705.69|15788.67|15708.67|15788.67|15708.67|15785.69|15705.69|8
1727729410000|2024-09-30 20:50:10|15789|15709|15789.2|15709.2|15789.2|15709.2|15788.86|15708.86|10
1727729420000|2024-09-30 20:50:20|15789.26|15709.26|15787.71|15707.71|15789.4|15709.4|15787.37|15707.37|9
1727729430000|2024-09-30 20:50:30|15787.7|15707.7|15786.41|15706.41|15787.7|15707.7|15786.25|15706.25|9
1727729440000|2024-09-30 20:50:40|15786.36|15706.36|15786.32|15706.32|15786.38|15706.38|15786.22|15706.22|6
1727729450000|2024-09-30 20:50:50|15787.21|15707.21|15786.51|15706.51|15787.35|15707.35|15786.4|15706.4|8
1727729460000|2024-09-30 20:51:00|15786.49|15706.49|15786.16|15706.16|15786.49|15706.49|15785.88|15705.88|6
1727729470000|2024-09-30 20:51:10|15786.14|15706.14|15783.01|15703.01|15786.15|15706.15|15783.01|15703.01|8
1727729480000|2024-09-30 20:51:20|15783.13|15703.13|15783.75|15703.75|15783.9|15703.9|15783.13|15703.13|7
1727729490000|2024-09-30 20:51:30|15783.18|15703.18|15784.56|15704.56|15784.56|15704.56|15783.18|15703.18|9
1727729500000|2024-09-30 20:51:40|15784.58|15704.58|15784.68|15704.68|15784.79|15704.79|15784.3|15704.3|8
1727729510000|2024-09-30 20:51:50|15784.46|15704.46|15785.2|15705.2|15785.2|15705.2|15784.13|15704.13|8
1727729520000|2024-09-30 20:52:00|15784.48|15704.48|15785.36|15705.36|15785.5|15705.5|15784.48|15704.48|10
1727729530000|2024-09-30 20:52:10|15786.15|15706.15|15788.61|15708.61|15788.61|15708.61|15786.15|15706.15|10
1727729540000|2024-09-30 20:52:20|15788.64|15708.64|15791.56|15711.56|15791.56|15711.56|15788.64|15708.64|10
1727729550000|2024-09-30 20:52:30|15792.57|15712.57|15792.54|15712.54|15793.62|15713.62|15792.54|15712.54|10
1727729560000|2024-09-30 20:52:40|15792.69|15712.69|15792.72|15712.72|15793.32|15713.32|15792.46|15712.46|9
1727729570000|2024-09-30 20:52:50|15792.71|15712.71|15793.5|15713.5|15793.86|15713.86|15792.71|15712.71|10
1727729580000|2024-09-30 20:53:00|15793.84|15713.84|15795.77|15715.77|15795.77|15715.77|15793.57|15713.57|9
1727729590000|2024-09-30 20:53:10|15795.82|15715.82|15796.53|15716.53|15796.86|15716.86|15795.82|15715.82|10
1727729600000|2024-09-30 20:53:20|15796.26|15716.26|15796.65|15716.65|15796.65|15716.65|15795.9|15715.9|9
1727729610000|2024-09-30 20:53:30|15796.91|15716.91|15800.52|15720.52|15800.52|15720.52|15796.91|15716.91|10
1727729620000|2024-09-30 20:53:40|15802.04|15722.04|15807.37|15727.37|15807.66|15727.66|15801.71|15721.71|10
1727729630000|2024-09-30 20:53:50|15806.68|15726.68|15808.87|15728.87|15808.87|15728.87|15806.68|15726.68|10
1727729640000|2024-09-30 20:54:00|15808.89|15728.89|15808.75|15728.75|15809.42|15729.42|15808.05|15728.05|10
1727729650000|2024-09-30 20:54:10|15808.78|15728.78|15808.94|15728.94|15809.03|15729.03|15808.11|15728.11|9
1727729660000|2024-09-30 20:54:20|15808.86|15728.86|15808.86|15728.86|15809.07|15729.07|15808.47|15728.47|10
1727729670000|2024-09-30 20:54:30|15808.54|15728.54|15805.6|15725.6|15808.54|15728.54|15805.6|15725.6|10
1727729680000|2024-09-30 20:54:40|15805.96|15725.96|15805.01|15725.01|15806.48|15726.48|15805.01|15725.01|10
1727729690000|2024-09-30 20:54:50|15805.33|15725.33|15805.88|15725.88|15805.88|15725.88|15805.33|15725.33|10
1727729700000|2024-09-30 20:55:00|15806|15726|15806.92|15726.92|15806.92|15726.92|15805.93|15725.93|9
1727729710000|2024-09-30 20:55:10|15806.91|15726.91|15806.97|15726.97|15807.09|15727.09|15806.91|15726.91|9
1727729720000|2024-09-30 20:55:20|15806.96|15726.96|15807|15727|15807.04|15727.04|15806.93|15726.93|9
1727729730000|2024-09-30 20:55:30|15806.9|15726.9|15807.01|15727.01|15807.01|15727.01|15806.88|15726.88|8
1727729740000|2024-09-30 20:55:40|15807|15727|15805.24|15725.24|15807|15727|15804.58|15724.58|9
1727729750000|2024-09-30 20:55:50|15805.26|15725.26|15805.25|15725.25|15805.31|15725.31|15805.24|15725.24|10
1727729760000|2024-09-30 20:56:00|15805.16|15725.16|15803.36|15723.36|15805.16|15725.16|15803.36|15723.36|8
1727729770000|2024-09-30 20:56:10|15803.23|15723.23|15802.48|15722.48|15803.23|15723.23|15801.95|15721.95|10
1727729780000|2024-09-30 20:56:20|15802.39|15722.39|15799.07|15719.07|15802.39|15722.39|15799.07|15719.07|8
1727729790000|2024-09-30 20:56:30|15799.2|15719.2|15798.48|15718.48|15799.2|15719.2|15798.48|15718.48|9
1727729800000|2024-09-30 20:56:40|15798.47|15718.47|15798.79|15718.79|15799.58|15719.58|15798.14|15718.14|10
1727729810000|2024-09-30 20:56:50|15798.99|15718.99|15799.37|15719.37|15799.37|15719.37|15798.79|15718.79|8
1727729820000|2024-09-30 20:57:00|15799.24|15719.24|15798.65|15718.65|15799.39|15719.39|15798.65|15718.65|9
1727729830000|2024-09-30 20:57:10|15799.12|15719.12|15800.23|15720.23|15800.7|15720.7|15799.12|15719.12|9
1727729840000|2024-09-30 20:57:20|15800.35|15720.35|15799.79|15719.79|15800.61|15720.61|15799.38|15719.38|10
1727729850000|2024-09-30 20:57:30|15800.59|15720.59|15800.4|15720.4|15800.59|15720.59|15799.92|15719.92|10
1727729860000|2024-09-30 20:57:40|15800.57|15720.57|15799.51|15719.51|15801.28|15721.28|15799.51|15719.51|9
1727729870000|2024-09-30 20:57:50|15799.4|15719.4|15799.75|15719.75|15799.75|15719.75|15799.15|15719.15|9
1727729880000|2024-09-30 20:58:00|15799.08|15719.08|15799.91|15719.91|15799.91|15719.91|15798.58|15718.58|9
1727729890000|2024-09-30 20:58:10|15800.02|15720.02|15799.99|15719.99|15800.21|15720.21|15798.88|15718.88|10
1727729900000|2024-09-30 20:58:20|15799.81|15719.81|15800.31|15720.31|15800.31|15720.31|15799.77|15719.77|8
1727729910000|2024-09-30 20:58:30|15800.32|15720.32|15799.47|15719.47|15800.32|15720.32|15799.47|15719.47|6
1727729920000|2024-09-30 20:58:40|15799.84|15719.84|15799.28|15719.28|15799.85|15719.85|15799.25|15719.25|6
1727729930000|2024-09-30 20:58:50|15800.22|15720.22|15800.35|15720.35|15800.39|15720.39|15800.22|15720.22|6
1727729940000|2024-09-30 20:59:00|15800.37|15720.37|15800.42|15720.42|15800.46|15720.46|15800.31|15720.31|9
1727729950000|2024-09-30 20:59:10|15800.43|15720.43|15800.22|15720.22|15800.67|15720.67|15800.21|15720.21|6
1727729960000|2024-09-30 20:59:20|15800.23|15720.23|15799.87|15719.87|15800.23|15720.23|15799.87|15719.87|8
1727729970000|2024-09-30 20:59:30|15800.03|15720.03|15797.93|15717.93|15800.03|15720.03|15797.93|15717.93|9
1727729980000|2024-09-30 20:59:40|15798.32|15718.32|15795.99|15715.99|15798.32|15718.32|15795.18|15715.18|10
1727729990000|2024-09-30 20:59:50|15796.25|15716.25|15797.65|15717.65|15797.65|15717.65|15794.83|15714.83|8
1727730000000|2024-09-30 21:00:00|15798.04|15718.04|15793.56|15713.56|15798.29|15718.29|15793.37|15713.37|10
1727730010000|2024-09-30 21:00:10|15792.35|15712.35|15792.26|15712.26|15792.56|15712.56|15791.43|15711.43|10
1727730020000|2024-09-30 21:00:20|15792.2|15712.2|15791|15711|15792.2|15712.2|15790.95|15710.95|9
1727730030000|2024-09-30 21:00:30|15790.99|15710.99|15791.55|15711.55|15791.76|15711.76|15790.99|15710.99|8
1727730040000|2024-09-30 21:00:40|15791.54|15711.54|15791.04|15711.04|15791.54|15711.54|15791.04|15711.04|9
1727730050000|2024-09-30 21:00:50|15791.03|15711.03|15791.67|15711.67|15791.72|15711.72|15791.03|15711.03|9
1727730060000|2024-09-30 21:01:00|15791.65|15711.65|15791.19|15711.19|15791.65|15711.65|15791.18|15711.18|9
1727730070000|2024-09-30 21:01:10|15791.2|15711.2|15791.54|15711.54|15791.54|15711.54|15791.2|15711.2|9
1727730080000|2024-09-30 21:01:20|15791.32|15711.32|15792.33|15712.33|15792.43|15712.43|15790.74|15710.74|10
1727730090000|2024-09-30 21:01:30|15792.88|15712.88|15795.02|15715.02|15795.02|15715.02|15792.88|15712.88|8
1727730100000|2024-09-30 21:01:40|15794.29|15714.29|15794.56|15714.56|15794.75|15714.75|15794.29|15714.29|9
1727730110000|2024-09-30 21:01:50|15794.53|15714.53|15794.47|15714.47|15794.97|15714.97|15794.26|15714.26|8
1727730120000|2024-09-30 21:02:00|15794.67|15714.67|15793.61|15713.61|15794.67|15714.67|15793.61|15713.61|8
1727730130000|2024-09-30 21:02:10|15794.04|15714.04|15793.64|15713.64|15794.04|15714.04|15793.56|15713.56|7
1727730140000|2024-09-30 21:02:20|15793.63|15713.63|15793.88|15713.88|15793.97|15713.97|15793.63|15713.63|7
1727730150000|2024-09-30 21:02:30|15793.89|15713.89|15793.94|15713.94|15793.99|15713.99|15793.79|15713.79|7
1727730160000|2024-09-30 21:02:40|15793.64|15713.64|15793.64|15713.64|15793.86|15713.86|15793.63|15713.63|9
1727730170000|2024-09-30 21:02:50|15793.66|15713.66|15793.7|15713.7|15793.84|15713.84|15793.51|15713.51|7
1727730180000|2024-09-30 21:03:00|15793.64|15713.64|15792.25|15712.25|15793.64|15713.64|15792.25|15712.25|8
1727730190000|2024-09-30 21:03:10|15792.23|15712.23|15791.85|15711.85|15792.23|15712.23|15791.85|15711.85|8
1727730200000|2024-09-30 21:03:20|15791.89|15711.89|15791.88|15711.88|15791.89|15711.89|15791.85|15711.85|6
1727730210000|2024-09-30 21:03:30|15791.91|15711.91|15791.99|15711.99|15792.06|15712.06|15791.91|15711.91|6
1727730220000|2024-09-30 21:03:40|15791.97|15711.97|15792.87|15712.87|15792.89|15712.89|15791.96|15711.96|10
1727730230000|2024-09-30 21:03:50|15792.38|15712.38|15792.4|15712.4|15792.84|15712.84|15792.38|15712.38|8
1727730240000|2024-09-30 21:04:00|15792.41|15712.41|15792.4|15712.4|15792.49|15712.49|15792.4|15712.4|8
1727730250000|2024-09-30 21:04:10|15792.42|15712.42|15792.06|15712.06|15792.42|15712.42|15792.06|15712.06|7
1727730260000|2024-09-30 21:04:20|15792.08|15712.08|15790.69|15710.69|15792.08|15712.08|15790.44|15710.44|8
1727730270000|2024-09-30 21:04:30|15790.68|15710.68|15791.31|15711.31|15792.21|15712.21|15790.66|15710.66|8
1727730280000|2024-09-30 21:04:40|15791.3|15711.3|15791.82|15711.82|15791.82|15711.82|15791.26|15711.26|8
1727730290000|2024-09-30 21:04:50|15791.28|15711.28|15791.19|15711.19|15791.28|15711.28|15791.19|15711.19|8
1727730300000|2024-09-30 21:05:00|15791.18|15711.18|15790.3|15710.3|15791.18|15711.18|15790.3|15710.3|9
1727730310000|2024-09-30 21:05:10|15790.31|15710.31|15790.11|15710.11|15790.51|15710.51|15790.11|15710.11|7
1727730320000|2024-09-30 21:05:20|15789.9|15709.9|15789.92|15709.92|15790.11|15710.11|15789.9|15709.9|7
1727730330000|2024-09-30 21:05:30|15789.85|15709.85|15789.91|15709.91|15790|15710|15789.59|15709.59|7
1727730340000|2024-09-30 21:05:40|15789.89|15709.89|15790.22|15710.22|15790.33|15710.33|15789.75|15709.75|7
1727730350000|2024-09-30 21:05:50|15790.16|15710.16|15790.35|15710.35|15790.35|15710.35|15790.16|15710.16|4
1727730360000|2024-09-30 21:06:00|15790.39|15710.39|15790.9|15710.9|15790.9|15710.9|15790.33|15710.33|7
1727730370000|2024-09-30 21:06:10|15791|15711|15792.56|15712.56|15792.56|15712.56|15791|15711|9
1727730380000|2024-09-30 21:06:20|15792.34|15712.34|15791.46|15711.46|15792.37|15712.37|15791.46|15711.46|9
1727730390000|2024-09-30 21:06:30|15791.48|15711.48|15791.58|15711.58|15791.58|15711.58|15791.05|15711.05|8
1727730400000|2024-09-30 21:06:40|15791.42|15711.42|15791.73|15711.73|15792.15|15712.15|15791.41|15711.41|9
1727730410000|2024-09-30 21:06:50|15791.72|15711.72|15791.99|15711.99|15791.99|15711.99|15791.62|15711.62|7
1727730420000|2024-09-30 21:07:00|15792.31|15712.31|15791.3|15711.3|15793.15|15713.15|15791.3|15711.3|9
1727730430000|2024-09-30 21:07:10|15792.14|15712.14|15795.03|15715.03|15795.03|15715.03|15792.01|15712.01|9
1727730440000|2024-09-30 21:07:20|15794.99|15714.99|15796.16|15716.16|15796.59|15716.59|15794.97|15714.97|10
1727730450000|2024-09-30 21:07:30|15796.49|15716.49|15797|15717|15797.63|15717.63|15796.49|15716.49|9
1727730460000|2024-09-30 21:07:40|15797.03|15717.03|15796.97|15716.97|15797.09|15717.09|15796.97|15716.97|8
1727730470000|2024-09-30 21:07:50|15796.78|15716.78|15796.74|15716.74|15796.78|15716.78|15796.69|15716.69|4
1727730480000|2024-09-30 21:08:00|15796.75|15716.75|15796.18|15716.18|15796.77|15716.77|15796.17|15716.17|7
1727730490000|2024-09-30 21:08:10|15796.17|15716.17|15802.61|15722.61|15803.86|15723.86|15796.17|15716.17|8
1727730500000|2024-09-30 21:08:20|15803.47|15723.47|15802.87|15722.87|15803.47|15723.47|15802.64|15722.64|4
1727730510000|2024-09-30 21:08:30|15802.94|15722.94|15803.85|15723.85|15803.85|15723.85|15802.81|15722.81|8
1727730520000|2024-09-30 21:08:40|15803.97|15723.97|15801.5|15721.5|15803.97|15723.97|15801.5|15721.5|7
1727730530000|2024-09-30 21:08:50|15801.66|15721.66|15802.02|15722.02|15802.41|15722.41|15801.64|15721.64|9
1727730540000|2024-09-30 21:09:00|15801.78|15721.78|15801.05|15721.05|15802.09|15722.09|15800.84|15720.84|9
1727730550000|2024-09-30 21:09:10|15801.03|15721.03|15801.64|15721.64|15801.65|15721.65|15800.07|15720.07|10
1727730560000|2024-09-30 21:09:20|15801.74|15721.74|15801.8|15721.8|15801.8|15721.8|15801.47|15721.47|6
1727730570000|2024-09-30 21:09:30|15801.74|15721.74|15801.13|15721.13|15801.74|15721.74|15801.12|15721.12|9
1727730580000|2024-09-30 21:09:40|15801.26|15721.26|15801.39|15721.39|15801.4|15721.4|15800.95|15720.95|10
1727730590000|2024-09-30 21:09:50|15801.41|15721.41|15801.84|15721.84|15801.93|15721.93|15801.25|15721.25|6
1727730600000|2024-09-30 21:10:00|15801.91|15721.91|15802.11|15722.11|15802.11|15722.11|15801.91|15721.91|4
1727730610000|2024-09-30 21:10:10|15802.12|15722.12|15801.45|15721.45|15802.12|15722.12|15801.45|15721.45|7
1727730620000|2024-09-30 21:10:20|15801.43|15721.43|15801.11|15721.11|15801.47|15721.47|15801|15721|5
1727730630000|2024-09-30 21:10:30|15801.12|15721.12|15800.37|15720.37|15801.12|15721.12|15800.37|15720.37|6
1727730640000|2024-09-30 21:10:40|15800.35|15720.35|15800.29|15720.29|15800.36|15720.36|15800.29|15720.29|6
1727730650000|2024-09-30 21:10:50|15800.46|15720.46|15800.29|15720.29|15800.46|15720.46|15800.28|15720.28|7
1727730660000|2024-09-30 21:11:00|15800.44|15720.44|15799.96|15719.96|15800.45|15720.45|15799.96|15719.96|8
1727730670000|2024-09-30 21:11:10|15799.14|15719.14|15796.86|15716.86|15799.14|15719.14|15796.86|15716.86|7
1727730680000|2024-09-30 21:11:20|15796.87|15716.87|15796.97|15716.97|15797.33|15717.33|15796.87|15716.87|6
1727730690000|2024-09-30 21:11:30|15796.9|15716.9|15797.08|15717.08|15797.18|15717.18|15796.9|15716.9|9
1727730700000|2024-09-30 21:11:40|15797.06|15717.06|15795.93|15715.93|15797.06|15717.06|15795.93|15715.93|8
1727730710000|2024-09-30 21:11:50|15795.81|15715.81|15793.16|15713.16|15796.29|15716.29|15793.16|15713.16|7
1727730720000|2024-09-30 21:12:00|15793.38|15713.38|15790.91|15710.91|15793.38|15713.38|15789.9|15709.9|10
1727730730000|2024-09-30 21:12:10|15791.01|15711.01|15790.62|15710.62|15791.05|15711.05|15790.49|15710.49|9
1727730740000|2024-09-30 21:12:20|15790.98|15710.98|15790.41|15710.41|15791|15711|15790.23|15710.23|8
1727730750000|2024-09-30 21:12:30|15790.56|15710.56|15790.84|15710.84|15790.84|15710.84|15790.56|15710.56|7
1727730760000|2024-09-30 21:12:40|15790.83|15710.83|15789.97|15709.97|15790.83|15710.83|15789.97|15709.97|5
1727730770000|2024-09-30 21:12:50|15789.8|15709.8|15788.13|15708.13|15789.97|15709.97|15788.13|15708.13|8
1727730780000|2024-09-30 21:13:00|15788.1|15708.1|15788.12|15708.12|15788.27|15708.27|15788.07|15708.07|7
1727730790000|2024-09-30 21:13:10|15788.16|15708.16|15788.1|15708.1|15788.16|15708.16|15787.88|15707.88|8
1727730800000|2024-09-30 21:13:20|15788.11|15708.11|15787.29|15707.29|15788.11|15708.11|15787.29|15707.29|8
1727730810000|2024-09-30 21:13:30|15787.3|15707.3|15787.46|15707.46|15787.53|15707.53|15787.13|15707.13|7
1727730820000|2024-09-30 21:13:40|15787.45|15707.45|15783.68|15703.68|15787.45|15707.45|15783.68|15703.68|9
1727730830000|2024-09-30 21:13:50|15783.74|15703.74|15783.55|15703.55|15783.85|15703.85|15783.52|15703.52|8
1727730840000|2024-09-30 21:14:00|15783.53|15703.53|15782.97|15702.97|15783.55|15703.55|15782.97|15702.97|8
1727730850000|2024-09-30 21:14:10|15782.98|15702.98|15782.93|15702.93|15783.25|15703.25|15782.89|15702.89|9
1727730860000|2024-09-30 21:14:20|15782.96|15702.96|15782.63|15702.63|15783.26|15703.26|15782.63|15702.63|10
1727730870000|2024-09-30 21:14:30|15782.62|15702.62|15782.74|15702.74|15783.08|15703.08|15782.62|15702.62|7
1727730880000|2024-09-30 21:14:40|15782.73|15702.73|15782.23|15702.23|15782.73|15702.73|15782.23|15702.23|8
1727730890000|2024-09-30 21:14:50|15782.22|15702.22|15783.19|15703.19|15783.19|15703.19|15781.87|15701.87|5
1727730900000|2024-09-30 21:15:00|15782.94|15702.94|15782.66|15702.66|15783.07|15703.07|15782.65|15702.65|6
1727730910000|2024-09-30 21:15:10|15782.7|15702.7|15782.67|15702.67|15782.7|15702.7|15782.47|15702.47|7
1727730920000|2024-09-30 21:15:20|15782.99|15702.99|15783.11|15703.11|15783.11|15703.11|15782.99|15702.99|4
1727730930000|2024-09-30 21:15:30|15783.12|15703.12|15782.75|15702.75|15783.12|15703.12|15782.5|15702.5|7
1727730940000|2024-09-30 21:15:40|15782.72|15702.72|15782.97|15702.97|15783.09|15703.09|15782.35|15702.35|10
1727730950000|2024-09-30 21:15:50|15782.67|15702.67|15782.86|15702.86|15783.14|15703.14|15782.16|15702.16|7
1727730960000|2024-09-30 21:16:00|15782.87|15702.87|15782.69|15702.69|15782.87|15702.87|15782.34|15702.34|10
1727730970000|2024-09-30 21:16:10|15782.65|15702.65|15782.68|15702.68|15782.68|15702.68|15782.62|15702.62|4
1727730980000|2024-09-30 21:16:20|15782.61|15702.61|15783.07|15703.07|15783.12|15703.12|15782.61|15702.61|7
1727730990000|2024-09-30 21:16:30|15783.14|15703.14|15783.05|15703.05|15783.4|15703.4|15782.52|15702.52|8
1727731000000|2024-09-30 21:16:40|15783.06|15703.06|15783.41|15703.41|15783.43|15703.43|15783.06|15703.06|7
1727731010000|2024-09-30 21:16:50|15783.42|15703.42|15783.68|15703.68|15783.68|15703.68|15783.34|15703.34|9
1727731020000|2024-09-30 21:17:00|15783.66|15703.66|15782.94|15702.94|15783.66|15703.66|15782.87|15702.87|9
1727731030000|2024-09-30 21:17:10|15782.95|15702.95|15783.22|15703.22|15783.26|15703.26|15782.93|15702.93|10
1727731040000|2024-09-30 21:17:20|15783.23|15703.23|15783.02|15703.02|15783.25|15703.25|15783.02|15703.02|8
1727731050000|2024-09-30 21:17:30|15783.01|15703.01|15782.67|15702.67|15783.02|15703.02|15782.67|15702.67|3
1727731060000|2024-09-30 21:17:40|15782.68|15702.68|15782.72|15702.72|15782.94|15702.94|15782.6|15702.6|8
1727731070000|2024-09-30 21:17:50|15782.71|15702.71|15782.55|15702.55|15782.72|15702.72|15782.55|15702.55|5
1727731080000|2024-09-30 21:18:00|15782.57|15702.57|15782.33|15702.33|15782.57|15702.57|15782.32|15702.32|7
1727731090000|2024-09-30 21:18:10|15782.31|15702.31|15782.34|15702.34|15782.34|15702.34|15782.26|15702.26|6
1727731100000|2024-09-30 21:18:20|15782.33|15702.33|15783.41|15703.41|15783.41|15703.41|15782.33|15702.33|10
1727731110000|2024-09-30 21:18:30|15783.7|15703.7|15784.65|15704.65|15784.65|15704.65|15783.61|15703.61|8
1727731120000|2024-09-30 21:18:40|15784.44|15704.44|15785.01|15705.01|15785.01|15705.01|15784.44|15704.44|9
1727731130000|2024-09-30 21:18:50|15785|15705|15784.82|15704.82|15785|15705|15784.67|15704.67|6
1727731140000|2024-09-30 21:19:00|15784.59|15704.59|15784.63|15704.63|15784.84|15704.84|15784.59|15704.59|8
1727731150000|2024-09-30 21:19:10|15784.68|15704.68|15783.92|15703.92|15784.68|15704.68|15783.92|15703.92|8
1727731160000|2024-09-30 21:19:20|15783.91|15703.91|15782.41|15702.41|15784.49|15704.49|15782.41|15702.41|9
1727731170000|2024-09-30 21:19:30|15782.39|15702.39|15782.13|15702.13|15782.4|15702.4|15782.12|15702.12|4
1727731180000|2024-09-30 21:19:40|15782.16|15702.16|15782.23|15702.23|15782.4|15702.4|15782.08|15702.08|8
1727731190000|2024-09-30 21:19:50|15781.54|15701.54|15781.37|15701.37|15781.54|15701.54|15781.32|15701.32|6
1727731200000|2024-09-30 21:20:00|15781.38|15701.38|15780.97|15700.97|15781.38|15701.38|15780.94|15700.94|7
1727731210000|2024-09-30 21:20:10|15780.98|15700.98|15787.66|15707.66|15787.66|15707.66|15780.95|15700.95|10
1727731220000|2024-09-30 21:20:20|15787.76|15707.76|15787.12|15707.12|15787.76|15707.76|15787.09|15707.09|8
1727731230000|2024-09-30 21:20:30|15787.18|15707.18|15787.14|15707.14|15787.3|15707.3|15787.13|15707.13|9
1727731240000|2024-09-30 21:20:40|15787.1|15707.1|15787.1|15707.1|15787.1|15707.1|15787.07|15707.07|5
1727731250000|2024-09-30 21:20:50|15787.13|15707.13|15786.95|15706.95|15787.13|15707.13|15786.95|15706.95|7
1727731260000|2024-09-30 21:21:00|15786.92|15706.92|15786.76|15706.76|15786.93|15706.93|15786.76|15706.76|7
1727731270000|2024-09-30 21:21:10|15786.77|15706.77|15787.24|15707.24|15787.26|15707.26|15786.75|15706.75|6
1727731280000|2024-09-30 21:21:20|15787.21|15707.21|15787.12|15707.12|15787.31|15707.31|15787.05|15707.05|8
1727731290000|2024-09-30 21:21:30|15787.09|15707.09|15787.13|15707.13|15787.13|15707.13|15787.09|15707.09|2
1727731300000|2024-09-30 21:21:40|15787.07|15707.07|15786.56|15706.56|15787.07|15707.07|15786.56|15706.56|6
1727731310000|2024-09-30 21:21:50|15786.57|15706.57|15786.44|15706.44|15786.57|15706.57|15786.4|15706.4|8
1727731320000|2024-09-30 21:22:00|15786.37|15706.37|15786.62|15706.62|15786.62|15706.62|15786.37|15706.37|7
1727731330000|2024-09-30 21:22:10|15786.63|15706.63|15786.49|15706.49|15786.69|15706.69|15786.49|15706.49|7
1727731340000|2024-09-30 21:22:20|15786.46|15706.46|15786.9|15706.9|15786.9|15706.9|15786.39|15706.39|6
1727731350000|2024-09-30 21:22:30|15786.89|15706.89|15786.86|15706.86|15786.89|15706.89|15786.86|15706.86|3
1727731360000|2024-09-30 21:22:40|15787.14|15707.14|15787.64|15707.64|15788.06|15708.06|15787.14|15707.14|8
1727731370000|2024-09-30 21:22:50|15787.61|15707.61|15787.57|15707.57|15787.61|15707.61|15787.51|15707.51|7
1727731380000|2024-09-30 21:23:00|15787.56|15707.56|15787.75|15707.75|15787.78|15707.78|15787.56|15707.56|7
1727731390000|2024-09-30 21:23:10|15787.76|15707.76|15788.32|15708.32|15788.32|15708.32|15787.72|15707.72|8
1727731400000|2024-09-30 21:23:20|15788.28|15708.28|15788.75|15708.75|15788.86|15708.86|15788.28|15708.28|8
1727731410000|2024-09-30 21:23:30|15788.83|15708.83|15788.94|15708.94|15788.95|15708.95|15788.82|15708.82|7
1727731420000|2024-09-30 21:23:40|15788.96|15708.96|15788.97|15708.97|15788.97|15708.97|15788.93|15708.93|7
1727731430000|2024-09-30 21:23:50|15788.99|15708.99|15789.11|15709.11|15789.11|15709.11|15788.96|15708.96|5
1727731440000|2024-09-30 21:24:00|15789|15709|15789.05|15709.05|15789.1|15709.1|15789|15709|6
1727731450000|2024-09-30 21:24:10|15789.03|15709.03|15789.08|15709.08|15789.09|15709.09|15789.03|15709.03|8
1727731460000|2024-09-30 21:24:20|15789.09|15709.09|15791.11|15711.11|15791.11|15711.11|15789.08|15709.08|7
1727731470000|2024-09-30 21:24:30|15791.12|15711.12|15791.08|15711.08|15791.14|15711.14|15791.08|15711.08|8
1727731480000|2024-09-30 21:24:40|15791.09|15711.09|15791.23|15711.23|15791.23|15711.23|15791.08|15711.08|5
1727731490000|2024-09-30 21:24:50|15791.24|15711.24|15791.23|15711.23|15791.24|15711.24|15791.22|15711.22|3
1727731500000|2024-09-30 21:25:00|15791.24|15711.24|15789.99|15709.99|15791.24|15711.24|15789.17|15709.17|9
1727731510000|2024-09-30 21:25:10|15789.95|15709.95|15784.74|15704.74|15789.95|15709.95|15784.74|15704.74|9
1727731520000|2024-09-30 21:25:20|15784.73|15704.73|15784.69|15704.69|15785.09|15705.09|15784.6|15704.6|9
1727731530000|2024-09-30 21:25:30|15784.7|15704.7|15784.58|15704.58|15784.7|15704.7|15784.42|15704.42|10
1727731540000|2024-09-30 21:25:40|15784.59|15704.59|15784.66|15704.66|15784.84|15704.84|15784.59|15704.59|8
1727731550000|2024-09-30 21:25:50|15784.7|15704.7|15784.59|15704.59|15784.7|15704.7|15784.46|15704.46|9
1727731560000|2024-09-30 21:26:00|15784.6|15704.6|15784.58|15704.58|15784.67|15704.67|15784.58|15704.58|9
1727731570000|2024-09-30 21:26:10|15784.63|15704.63|15784.66|15704.66|15784.67|15704.67|15784.6|15704.6|7
1727731580000|2024-09-30 21:26:20|15784.67|15704.67|15784.61|15704.61|15784.79|15704.79|15784.55|15704.55|9
1727731590000|2024-09-30 21:26:30|15784.6|15704.6|15784.71|15704.71|15784.71|15704.71|15784.6|15704.6|6
1727731600000|2024-09-30 21:26:40|15784.77|15704.77|15785.78|15705.78|15785.78|15705.78|15784.75|15704.75|8
1727731610000|2024-09-30 21:26:50|15785.88|15705.88|15785.8|15705.8|15785.89|15705.89|15785.69|15705.69|9
1727731620000|2024-09-30 21:27:00|15786.08|15706.08|15786.08|15706.08|15786.57|15706.57|15786.04|15706.04|10
1727731630000|2024-09-30 21:27:10|15786.09|15706.09|15786.14|15706.14|15786.14|15706.14|15785.61|15705.61|7
1727731640000|2024-09-30 21:27:20|15786.15|15706.15|15786.17|15706.17|15786.18|15706.18|15786.15|15706.15|10
1727731650000|2024-09-30 21:27:30|15786.29|15706.29|15786.14|15706.14|15786.29|15706.29|15785.73|15705.73|7
1727731660000|2024-09-30 21:27:40|15786.15|15706.15|15786.05|15706.05|15786.55|15706.55|15786.05|15706.05|7
1727731670000|2024-09-30 21:27:50|15787.14|15707.14|15787.11|15707.11|15787.14|15707.14|15787.1|15707.1|5
1727731680000|2024-09-30 21:28:00|15787.09|15707.09|15787.04|15707.04|15787.09|15707.09|15787|15707|6
1727731690000|2024-09-30 21:28:10|15787.02|15707.02|15786.98|15706.98|15787.11|15707.11|15786.98|15706.98|8
1727731700000|2024-09-30 21:28:20|15786.95|15706.95|15786.9|15706.9|15787.29|15707.29|15786.69|15706.69|10
1727731710000|2024-09-30 21:28:30|15787.02|15707.02|15788.11|15708.11|15788.22|15708.22|15787.02|15707.02|9
1727731720000|2024-09-30 21:28:40|15788.28|15708.28|15788.42|15708.42|15788.6|15708.6|15788.28|15708.28|8
1727731730000|2024-09-30 21:28:50|15788.54|15708.54|15788.67|15708.67|15788.69|15708.69|15788.54|15708.54|8
1727731740000|2024-09-30 21:29:00|15788.65|15708.65|15788.9|15708.9|15788.9|15708.9|15788.65|15708.65|9
1727731750000|2024-09-30 21:29:10|15788.99|15708.99|15789.18|15709.18|15789.18|15709.18|15788.99|15708.99|9
1727731760000|2024-09-30 21:29:20|15789.19|15709.19|15789.22|15709.22|15789.22|15709.22|15789.13|15709.13|6
1727731770000|2024-09-30 21:29:30|15791.44|15711.44|15791.81|15711.81|15791.81|15711.81|15791.44|15711.44|4
1727731780000|2024-09-30 21:29:40|15791.7|15711.7|15792.06|15712.06|15792.06|15712.06|15791.59|15711.59|8
1727731790000|2024-09-30 21:29:50|15791.85|15711.85|15792.8|15712.8|15792.8|15712.8|15791.63|15711.63|10
1727731800000|2024-09-30 21:30:00|15792.46|15712.46|15793.06|15713.06|15793.06|15713.06|15792.45|15712.45|8
1727731810000|2024-09-30 21:30:10|15793.07|15713.07|15794.12|15714.12|15794.12|15714.12|15793.07|15713.07|10
1727731820000|2024-09-30 21:30:20|15794.4|15714.4|15795.42|15715.42|15795.42|15715.42|15794.4|15714.4|10
1727731830000|2024-09-30 21:30:30|15795.39|15715.39|15795.74|15715.74|15795.76|15715.76|15795.39|15715.39|8
1727731840000|2024-09-30 21:30:40|15795.79|15715.79|15795.85|15715.85|15795.85|15715.85|15795.68|15715.68|7
1727731850000|2024-09-30 21:30:50|15795.81|15715.81|15797.66|15717.66|15797.66|15717.66|15795.77|15715.77|6
1727731860000|2024-09-30 21:31:00|15797.74|15717.74|15795.82|15715.82|15797.74|15717.74|15795.68|15715.68|10
1727731870000|2024-09-30 21:31:10|15795.74|15715.74|15796.07|15716.07|15796.26|15716.26|15795.74|15715.74|10
1727731880000|2024-09-30 21:31:20|15796.62|15716.62|15796.26|15716.26|15797.19|15717.19|15796.26|15716.26|8
1727731890000|2024-09-30 21:31:30|15796.25|15716.25|15796.29|15716.29|15796.78|15716.78|15796.25|15716.25|6
1727731900000|2024-09-30 21:31:40|15795.94|15715.94|15796.4|15716.4|15797.1|15717.1|15795.94|15715.94|10
1727731910000|2024-09-30 21:31:50|15796.38|15716.38|15796.34|15716.34|15796.66|15716.66|15796.24|15716.24|7
1727731920000|2024-09-30 21:32:00|15796.75|15716.75|15795.43|15715.43|15796.88|15716.88|15795.43|15715.43|10
1727731930000|2024-09-30 21:32:10|15795.55|15715.55|15795.97|15715.97|15796.59|15716.59|15795.54|15715.54|8
1727731940000|2024-09-30 21:32:20|15795.94|15715.94|15796.52|15716.52|15796.52|15716.52|15795.94|15715.94|9
1727731950000|2024-09-30 21:32:30|15795.97|15715.97|15796.12|15716.12|15796.58|15716.58|15795.97|15715.97|6
1727731960000|2024-09-30 21:32:40|15796.14|15716.14|15795.93|15715.93|15796.15|15716.15|15795.93|15715.93|3
1727731970000|2024-09-30 21:32:50|15795.92|15715.92|15795.9|15715.9|15795.93|15715.93|15795.55|15715.55|7
1727731980000|2024-09-30 21:33:00|15795.81|15715.81|15796.13|15716.13|15796.33|15716.33|15795.4|15715.4|8
1727731990000|2024-09-30 21:33:10|15796.44|15716.44|15796.59|15716.59|15796.59|15716.59|15796.18|15716.18|8
1727732000000|2024-09-30 21:33:20|15796.28|15716.28|15796.04|15716.04|15796.28|15716.28|15796.04|15716.04|8
1727732010000|2024-09-30 21:33:30|15796.03|15716.03|15797.91|15717.91|15797.91|15717.91|15795.42|15715.42|9
1727732020000|2024-09-30 21:33:40|15797.36|15717.36|15797.85|15717.85|15797.86|15717.86|15797.36|15717.36|7
1727732030000|2024-09-30 21:33:50|15797.81|15717.81|15797.96|15717.96|15798.53|15718.53|15797.8|15717.8|7
1727732040000|2024-09-30 21:34:00|15797.97|15717.97|15798.12|15718.12|15798.14|15718.14|15797.92|15717.92|8
1727732050000|2024-09-30 21:34:10|15798.13|15718.13|15797.64|15717.64|15798.15|15718.15|15797.64|15717.64|9
1727732060000|2024-09-30 21:34:20|15797.61|15717.61|15799.02|15719.02|15799.06|15719.06|15797.57|15717.57|6
1727732070000|2024-09-30 21:34:30|15799.01|15719.01|15798.99|15718.99|15799.01|15719.01|15798.99|15718.99|3
1727732080000|2024-09-30 21:34:40|15799|15719|15799.25|15719.25|15799.25|15719.25|15798.99|15718.99|7
1727732090000|2024-09-30 21:34:50|15799.29|15719.29|15798.24|15718.24|15799.32|15719.32|15798.24|15718.24|9
1727732100000|2024-09-30 21:35:00|15798.19|15718.19|15798.11|15718.11|15798.19|15718.19|15798.08|15718.08|8
1727732110000|2024-09-30 21:35:10|15797.42|15717.42|15794.1|15714.1|15797.42|15717.42|15794.1|15714.1|5
1727732120000|2024-09-30 21:35:20|15794.12|15714.12|15792.58|15712.58|15794.24|15714.24|15792.58|15712.58|10
1727732130000|2024-09-30 21:35:30|15792.54|15712.54|15789.42|15709.42|15792.54|15712.54|15789.26|15709.26|9
1727732140000|2024-09-30 21:35:40|15789.41|15709.41|15788.89|15708.89|15789.92|15709.92|15788.89|15708.89|8
1727732150000|2024-09-30 21:35:50|15789.38|15709.38|15788.92|15708.92|15789.38|15709.38|15788.76|15708.76|8
1727732160000|2024-09-30 21:36:00|15788.93|15708.93|15787.7|15707.7|15788.93|15708.93|15787.33|15707.33|10
1727732170000|2024-09-30 21:36:10|15787.54|15707.54|15787.23|15707.23|15787.67|15707.67|15787.23|15707.23|9
1727732180000|2024-09-30 21:36:20|15787.27|15707.27|15786.57|15706.57|15787.28|15707.28|15786.57|15706.57|9
1727732190000|2024-09-30 21:36:30|15786.77|15706.77|15787.11|15707.11|15787.11|15707.11|15786.77|15706.77|8
1727732200000|2024-09-30 21:36:40|15786.65|15706.65|15784.99|15704.99|15786.71|15706.71|15784.96|15704.96|10
1727732210000|2024-09-30 21:36:50|15785.03|15705.03|15785.37|15705.37|15785.46|15705.46|15784.82|15704.82|9
1727732220000|2024-09-30 21:37:00|15785.95|15705.95|15785.52|15705.52|15785.95|15705.95|15785.3|15705.3|7
1727732230000|2024-09-30 21:37:10|15786.92|15706.92|15785.46|15705.46|15786.92|15706.92|15785.29|15705.29|8
1727732240000|2024-09-30 21:37:20|15785.44|15705.44|15785.38|15705.38|15785.47|15705.47|15785.26|15705.26|9
1727732250000|2024-09-30 21:37:30|15785.51|15705.51|15786.08|15706.08|15786.08|15706.08|15785.51|15705.51|8
1727732260000|2024-09-30 21:37:40|15785.78|15705.78|15785.64|15705.64|15786.07|15706.07|15785.61|15705.61|8
1727732270000|2024-09-30 21:37:50|15785.66|15705.66|15783.39|15703.39|15786.06|15706.06|15783.3|15703.3|10
1727732280000|2024-09-30 21:38:00|15783.34|15703.34|15783.35|15703.35|15783.61|15703.61|15783.22|15703.22|10
1727732290000|2024-09-30 21:38:10|15783.15|15703.15|15782.56|15702.56|15783.16|15703.16|15782.47|15702.47|8
1727732300000|2024-09-30 21:38:20|15782.55|15702.55|15782.57|15702.57|15782.71|15702.71|15782.46|15702.46|10
1727732310000|2024-09-30 21:38:30|15782.59|15702.59|15782.36|15702.36|15782.77|15702.77|15782.36|15702.36|9
1727732320000|2024-09-30 21:38:40|15782.18|15702.18|15782.3|15702.3|15782.38|15702.38|15782.13|15702.13|7
1727732330000|2024-09-30 21:38:50|15782.28|15702.28|15782.74|15702.74|15782.97|15702.97|15782.28|15702.28|6
1727732340000|2024-09-30 21:39:00|15782.45|15702.45|15782.34|15702.34|15783|15703|15782.34|15702.34|8
1727732350000|2024-09-30 21:39:10|15782.49|15702.49|15782.64|15702.64|15782.64|15702.64|15782.26|15702.26|9
1727732360000|2024-09-30 21:39:20|15782.34|15702.34|15781.53|15701.53|15782.54|15702.54|15781.53|15701.53|10
1727732370000|2024-09-30 21:39:30|15781.54|15701.54|15781.35|15701.35|15781.54|15701.54|15781.35|15701.35|10
1727732380000|2024-09-30 21:39:40|15781.06|15701.06|15780.98|15700.98|15781.49|15701.49|15780.7|15700.7|9
1727732390000|2024-09-30 21:39:50|15781.08|15701.08|15780.52|15700.52|15781.08|15701.08|15780.52|15700.52|10
1727732400000|2024-09-30 21:40:00|15780.5|15700.5|15780.49|15700.49|15780.7|15700.7|15779.84|15699.84|9
1727732410000|2024-09-30 21:40:10|15780.52|15700.52|15780.93|15700.93|15780.93|15700.93|15780.35|15700.35|9
1727732420000|2024-09-30 21:40:20|15780.41|15700.41|15781.25|15701.25|15781.25|15701.25|15780.41|15700.41|8
1727732430000|2024-09-30 21:40:30|15780.9|15700.9|15780.36|15700.36|15780.9|15700.9|15780.36|15700.36|6
1727732440000|2024-09-30 21:40:40|15780.35|15700.35|15780.28|15700.28|15780.38|15700.38|15780.28|15700.28|8
1727732450000|2024-09-30 21:40:50|15780.27|15700.27|15779.63|15699.63|15780.34|15700.34|15779.6|15699.6|7
1727732460000|2024-09-30 21:41:00|15779.62|15699.62|15779.06|15699.06|15779.62|15699.62|15779.06|15699.06|8
1727732470000|2024-09-30 21:41:10|15778.27|15698.27|15777.94|15697.94|15778.27|15698.27|15777.94|15697.94|8
1727732480000|2024-09-30 21:41:20|15777.91|15697.91|15777.86|15697.86|15778.12|15698.12|15777.78|15697.78|10
1727732490000|2024-09-30 21:41:30|15777.87|15697.87|15777.89|15697.89|15777.96|15697.96|15777.77|15697.77|7
1727732500000|2024-09-30 21:41:40|15777.76|15697.76|15777.49|15697.49|15777.76|15697.76|15777.49|15697.49|9
1727732510000|2024-09-30 21:41:50|15777.5|15697.5|15776.35|15696.35|15777.5|15697.5|15776.35|15696.35|9
1727732520000|2024-09-30 21:42:00|15775.84|15695.84|15775.08|15695.08|15775.84|15695.84|15775.08|15695.08|10
1727732530000|2024-09-30 21:42:10|15772.54|15692.54|15771.94|15691.94|15772.54|15692.54|15771.94|15691.94|10
1727732540000|2024-09-30 21:42:20|15771.16|15691.16|15766.17|15686.17|15771.16|15691.16|15766.17|15686.17|9
1727732550000|2024-09-30 21:42:30|15766.19|15686.19|15763.98|15683.98|15766.6|15686.6|15763.98|15683.98|10
1727732560000|2024-09-30 21:42:40|15764.87|15684.87|15769.39|15689.39|15769.39|15689.39|15764.57|15684.57|10
1727732570000|2024-09-30 21:42:50|15769.41|15689.41|15768.71|15688.71|15769.41|15689.41|15767.88|15687.88|8
1727732580000|2024-09-30 21:43:00|15769|15689|15768.34|15688.34|15769|15689|15767.81|15687.81|9
1727732590000|2024-09-30 21:43:10|15767.95|15687.95|15768.58|15688.58|15768.6|15688.6|15766.21|15686.21|9
1727732600000|2024-09-30 21:43:20|15768.57|15688.57|15761.41|15681.41|15768.57|15688.57|15760.94|15680.94|7
1727732610000|2024-09-30 21:43:30|15757.85|15677.85|15755.88|15675.88|15757.92|15677.92|15755.88|15675.88|10
1727732620000|2024-09-30 21:43:40|15756.04|15676.04|15756.58|15676.58|15756.58|15676.58|15755.96|15675.96|8
1727732630000|2024-09-30 21:43:50|15756.53|15676.53|15757.22|15677.22|15757.22|15677.22|15756.35|15676.35|8
1727732640000|2024-09-30 21:44:00|15757.38|15677.38|15757.34|15677.34|15757.38|15677.38|15756.85|15676.85|9
1727732650000|2024-09-30 21:44:10|15757.25|15677.25|15754.65|15674.65|15757.25|15677.25|15754.65|15674.65|10
1727732660000|2024-09-30 21:44:20|15754.76|15674.76|15753.67|15673.67|15755.01|15675.01|15753.65|15673.65|7
1727732670000|2024-09-30 21:44:30|15753.65|15673.65|15753.61|15673.61|15754.21|15674.21|15753.59|15673.59|9
1727732680000|2024-09-30 21:44:40|15753.69|15673.69|15754.3|15674.3|15754.3|15674.3|15753.69|15673.69|10
1727732690000|2024-09-30 21:44:50|15754.31|15674.31|15754.5|15674.5|15754.5|15674.5|15753.94|15673.94|8
1727732700000|2024-09-30 21:45:00|15754.22|15674.22|15755.16|15675.16|15755.16|15675.16|15754.22|15674.22|7
1727732710000|2024-09-30 21:45:10|15754.96|15674.96|15754.83|15674.83|15755.22|15675.22|15754.61|15674.61|10
1727732720000|2024-09-30 21:45:20|15754.84|15674.84|15755.11|15675.11|15755.15|15675.15|15754.82|15674.82|8
1727732730000|2024-09-30 21:45:30|15755.17|15675.17|15755.89|15675.89|15755.89|15675.89|15755.17|15675.17|8
1727732740000|2024-09-30 21:45:40|15756.11|15676.11|15756.15|15676.15|15756.17|15676.17|15756.11|15676.11|8
1727732750000|2024-09-30 21:45:50|15756.16|15676.16|15755.88|15675.88|15756.16|15676.16|15755.69|15675.69|9
1727732760000|2024-09-30 21:46:00|15756.64|15676.64|15756.23|15676.23|15756.64|15676.64|15756.09|15676.09|8
1727732770000|2024-09-30 21:46:10|15756.37|15676.37|15757.46|15677.46|15757.48|15677.48|15756.37|15676.37|9
1727732780000|2024-09-30 21:46:20|15757.74|15677.74|15759.63|15679.63|15759.63|15679.63|15757.74|15677.74|9
1727732790000|2024-09-30 21:46:30|15759.7|15679.7|15760.33|15680.33|15760.33|15680.33|15759.64|15679.64|8
1727732800000|2024-09-30 21:46:40|15760.52|15680.52|15760.4|15680.4|15760.52|15680.52|15760.24|15680.24|10
1727732810000|2024-09-30 21:46:50|15760.82|15680.82|15765.75|15685.75|15765.75|15685.75|15760.82|15680.82|7
1727732820000|2024-09-30 21:47:00|15765.78|15685.78|15766.04|15686.04|15766.22|15686.22|15765.78|15685.78|10
1727732830000|2024-09-30 21:47:10|15765.99|15685.99|15765.99|15685.99|15766.03|15686.03|15765.95|15685.95|9
1727732840000|2024-09-30 21:47:20|15766.07|15686.07|15766.21|15686.21|15766.21|15686.21|15766.07|15686.07|5
1727732850000|2024-09-30 21:47:30|15766.2|15686.2|15767.75|15687.75|15767.91|15687.91|15766.2|15686.2|10
1727732860000|2024-09-30 21:47:40|15767.48|15687.48|15767.55|15687.55|15768.21|15688.21|15767.33|15687.33|10
1727732870000|2024-09-30 21:47:50|15768.07|15688.07|15768.99|15688.99|15768.99|15688.99|15768.07|15688.07|8
1727732880000|2024-09-30 21:48:00|15769.02|15689.02|15768.97|15688.97|15769.02|15689.02|15768.97|15688.97|6
1727732890000|2024-09-30 21:48:10|15768.98|15688.98|15769.33|15689.33|15769.33|15689.33|15768.95|15688.95|9
1727732900000|2024-09-30 21:48:20|15769.45|15689.45|15768.96|15688.96|15769.45|15689.45|15768.88|15688.88|10
1727732910000|2024-09-30 21:48:30|15768.99|15688.99|15769.41|15689.41|15769.42|15689.42|15768.99|15688.99|8
1727732920000|2024-09-30 21:48:40|15769.23|15689.23|15769.01|15689.01|15769.48|15689.48|15769.01|15689.01|9
1727732930000|2024-09-30 21:48:50|15769|15689|15769.22|15689.22|15769.23|15689.23|15769|15689|6
1727732940000|2024-09-30 21:49:00|15769.24|15689.24|15769.33|15689.33|15769.33|15689.33|15769.24|15689.24|5
1727732950000|2024-09-30 21:49:10|15769.53|15689.53|15769.58|15689.58|15769.79|15689.79|15769.4|15689.4|9
1727732960000|2024-09-30 21:49:20|15769.57|15689.57|15769.39|15689.39|15769.58|15689.58|15769.39|15689.39|4
1727732970000|2024-09-30 21:49:30|15769.38|15689.38|15769.54|15689.54|15769.57|15689.57|15769.38|15689.38|4
1727732980000|2024-09-30 21:49:40|15769.58|15689.58|15769.71|15689.71|15770.26|15690.26|15769.58|15689.58|5
1727732990000|2024-09-30 21:49:50|15769.73|15689.73|15770.3|15690.3|15770.7|15690.7|15769.73|15689.73|9
1727733000000|2024-09-30 21:50:00|15770.25|15690.25|15769.88|15689.88|15770.39|15690.39|15769.87|15689.87|10
1727733010000|2024-09-30 21:50:10|15769.87|15689.87|15770.29|15690.29|15770.29|15690.29|15769.87|15689.87|8
1727733020000|2024-09-30 21:50:20|15770.34|15690.34|15770.32|15690.32|15770.67|15690.67|15769.72|15689.72|7
1727733030000|2024-09-30 21:50:30|15770.17|15690.17|15770.19|15690.19|15770.19|15690.19|15770.17|15690.17|4
1727733040000|2024-09-30 21:50:40|15770.18|15690.18|15770.62|15690.62|15771.17|15691.17|15770.18|15690.18|9
1727733050000|2024-09-30 21:50:50|15770.26|15690.26|15770.79|15690.79|15770.82|15690.82|15770.26|15690.26|8
1727733060000|2024-09-30 21:51:00|15770.78|15690.78|15770.73|15690.73|15770.79|15690.79|15770.73|15690.73|5
1727733070000|2024-09-30 21:51:10|15770.71|15690.71|15770.63|15690.63|15770.71|15690.71|15770.63|15690.63|7
1727733080000|2024-09-30 21:51:20|15770.66|15690.66|15771.05|15691.05|15771.41|15691.41|15770.66|15690.66|7
1727733090000|2024-09-30 21:51:30|15771.04|15691.04|15771.06|15691.06|15771.06|15691.06|15771.04|15691.04|3
1727733100000|2024-09-30 21:51:40|15771.35|15691.35|15771.81|15691.81|15771.81|15691.81|15771.31|15691.31|7
1727733110000|2024-09-30 21:51:50|15771.97|15691.97|15769.19|15689.19|15772.03|15692.03|15769.19|15689.19|9
1727733120000|2024-09-30 21:52:00|15769.2|15689.2|15771.81|15691.81|15771.82|15691.82|15769.19|15689.19|8
1727733130000|2024-09-30 21:52:10|15771.8|15691.8|15771.62|15691.62|15771.81|15691.81|15771.55|15691.55|6
1727733140000|2024-09-30 21:52:20|15771.61|15691.61|15771.97|15691.97|15772|15692|15771.61|15691.61|7
1727733150000|2024-09-30 21:52:30|15772.18|15692.18|15772.62|15692.62|15773.5|15693.5|15772.18|15692.18|8
1727733160000|2024-09-30 21:52:40|15772.65|15692.65|15772.4|15692.4|15772.66|15692.66|15772.4|15692.4|7
1727733170000|2024-09-30 21:52:50|15772.41|15692.41|15775.04|15695.04|15775.2|15695.2|15772.4|15692.4|8
1727733180000|2024-09-30 21:53:00|15774.76|15694.76|15773.47|15693.47|15775.02|15695.02|15773.45|15693.45|6
1727733190000|2024-09-30 21:53:10|15774.27|15694.27|15773.71|15693.71|15774.29|15694.29|15773.7|15693.7|8
1727733200000|2024-09-30 21:53:20|15773.65|15693.65|15773.64|15693.64|15773.89|15693.89|15773.63|15693.63|9
1727733210000|2024-09-30 21:53:30|15773.17|15693.17|15772.04|15692.04|15773.48|15693.48|15772.03|15692.03|8
1727733220000|2024-09-30 21:53:40|15772.06|15692.06|15770.41|15690.41|15772.36|15692.36|15770|15690|8
1727733230000|2024-09-30 21:53:50|15770.42|15690.42|15770.19|15690.19|15770.42|15690.42|15770.19|15690.19|5
1727733240000|2024-09-30 21:54:00|15770.11|15690.11|15769.43|15689.43|15771.2|15691.2|15769.43|15689.43|10
1727733250000|2024-09-30 21:54:10|15769.38|15689.38|15771.07|15691.07|15771.5|15691.5|15769.38|15689.38|9
1727733260000|2024-09-30 21:54:20|15771.16|15691.16|15771.38|15691.38|15772.06|15692.06|15770.77|15690.77|8
1727733270000|2024-09-30 21:54:30|15771.41|15691.41|15771.23|15691.23|15771.5|15691.5|15771.23|15691.23|7
1727733280000|2024-09-30 21:54:40|15771.22|15691.22|15771.24|15691.24|15771.26|15691.26|15771.21|15691.21|6
1727733290000|2024-09-30 21:54:50|15771.22|15691.22|15770.97|15690.97|15771.22|15691.22|15770.97|15690.97|4
1727733300000|2024-09-30 21:55:00|15770.98|15690.98|15771.02|15691.02|15771.02|15691.02|15770.98|15690.98|7
1727733310000|2024-09-30 21:55:10|15771.03|15691.03|15770.54|15690.54|15771.49|15691.49|15770.54|15690.54|8
1727733320000|2024-09-30 21:55:20|15770.56|15690.56|15770.27|15690.27|15770.58|15690.58|15770.27|15690.27|5
1727733330000|2024-09-30 21:55:30|15770.26|15690.26|15769.65|15689.65|15770.26|15690.26|15769.58|15689.58|7
1727733340000|2024-09-30 21:55:40|15769.89|15689.89|15770.08|15690.08|15770.09|15690.09|15769.68|15689.68|6
1727733350000|2024-09-30 21:55:50|15770.1|15690.1|15770.79|15690.79|15771.15|15691.15|15770.1|15690.1|6
1727733360000|2024-09-30 21:56:00|15770.81|15690.81|15771.61|15691.61|15771.61|15691.61|15770.81|15690.81|6
1727733370000|2024-09-30 21:56:10|15771.62|15691.62|15772.27|15692.27|15772.27|15692.27|15771.6|15691.6|5
1727733380000|2024-09-30 21:56:20|15772.28|15692.28|15772.35|15692.35|15772.35|15692.35|15772.16|15692.16|8
1727733390000|2024-09-30 21:56:30|15772.45|15692.45|15773.63|15693.63|15773.63|15693.63|15772.34|15692.34|7
1727733400000|2024-09-30 21:56:40|15773.69|15693.69|15773.57|15693.57|15774.25|15694.25|15773.47|15693.47|10
1727733410000|2024-09-30 21:56:50|15774.15|15694.15|15775.24|15695.24|15775.24|15695.24|15773.8|15693.8|8
1727733420000|2024-09-30 21:57:00|15775.25|15695.25|15776.19|15696.19|15776.19|15696.19|15775.25|15695.25|9
1727733430000|2024-09-30 21:57:10|15776.2|15696.2|15776.43|15696.43|15777.13|15697.13|15776.2|15696.2|9
1727733440000|2024-09-30 21:57:20|15776.51|15696.51|15777.04|15697.04|15777.04|15697.04|15776.48|15696.48|6
1727733450000|2024-09-30 21:57:30|15776.68|15696.68|15777.22|15697.22|15777.67|15697.67|15776.68|15696.68|9
1727733460000|2024-09-30 21:57:40|15777.21|15697.21|15777.82|15697.82|15777.82|15697.82|15776.63|15696.63|5
1727733470000|2024-09-30 21:57:50|15778.5|15698.5|15777.93|15697.93|15778.5|15698.5|15777.78|15697.78|6
1727733480000|2024-09-30 21:58:00|15778.3|15698.3|15777.39|15697.39|15778.3|15698.3|15776.97|15696.97|7
1727733490000|2024-09-30 21:58:10|15777.41|15697.41|15777.5|15697.5|15777.69|15697.69|15777.4|15697.4|8
1727733500000|2024-09-30 21:58:20|15777.3|15697.3|15774.42|15694.42|15777.3|15697.3|15774.42|15694.42|7
1727733510000|2024-09-30 21:58:30|15774.43|15694.43|15773.32|15693.32|15774.66|15694.66|15773.22|15693.22|8
1727733520000|2024-09-30 21:58:40|15773.67|15693.67|15773.71|15693.71|15773.92|15693.92|15773.3|15693.3|10
1727733530000|2024-09-30 21:58:50|15773.72|15693.72|15773.93|15693.93|15773.97|15693.97|15773.7|15693.7|9
1727733540000|2024-09-30 21:59:00|15773.79|15693.79|15773.9|15693.9|15773.9|15693.9|15773.77|15693.77|7
1727733550000|2024-09-30 21:59:10|15774.31|15694.31|15773.29|15693.29|15774.31|15694.31|15773.29|15693.29|10
1727733560000|2024-09-30 21:59:20|15773.27|15693.27|15773.62|15693.62|15774.11|15694.11|15773.27|15693.27|7
1727733570000|2024-09-30 21:59:30|15773.6|15693.6|15773.67|15693.67|15773.77|15693.77|15772.8|15692.8|8
1727733580000|2024-09-30 21:59:40|15772.4|15692.4|15772.2|15692.2|15772.74|15692.74|15772.2|15692.2|7
1727733590000|2024-09-30 21:59:50|15772.21|15692.21|15771.69|15691.69|15772.21|15692.21|15771.68|15691.68|8
1727733600000|2024-09-30 22:00:00|15771.7|15691.7|15773.14|15693.14|15773.68|15693.68|15771.7|15691.7|9
1727733610000|2024-09-30 22:00:10|15772.91|15692.91|15772.91|15692.91|15772.93|15692.93|15772.89|15692.89|7
1727733620000|2024-09-30 22:00:20|15773.08|15693.08|15773.16|15693.16|15773.16|15693.16|15772.97|15692.97|6
1727733630000|2024-09-30 22:00:30|15773.27|15693.27|15773.39|15693.39|15773.4|15693.4|15773.27|15693.27|7
1727733640000|2024-09-30 22:00:40|15773.41|15693.41|15774.69|15694.69|15774.82|15694.82|15773.41|15693.41|8
1727733650000|2024-09-30 22:00:50|15774.71|15694.71|15777.22|15697.22|15777.77|15697.77|15774.71|15694.71|9
1727733660000|2024-09-30 22:01:00|15777|15697|15776.16|15696.16|15777.07|15697.07|15775.95|15695.95|10
1727733670000|2024-09-30 22:01:10|15776.24|15696.24|15775.7|15695.7|15776.25|15696.25|15775.7|15695.7|9
1727733680000|2024-09-30 22:01:20|15775.69|15695.69|15773.71|15693.71|15775.69|15695.69|15773.71|15693.71|9
1727733690000|2024-09-30 22:01:30|15773.68|15693.68|15772.3|15692.3|15773.68|15693.68|15771.92|15691.92|9
1727733700000|2024-09-30 22:01:40|15772.18|15692.18|15771.97|15691.97|15772.43|15692.43|15771.97|15691.97|9
1727733710000|2024-09-30 22:01:50|15771.98|15691.98|15774.18|15694.18|15774.23|15694.23|15771.48|15691.48|7
1727733720000|2024-09-30 22:02:00|15773.94|15693.94|15774.32|15694.32|15775.26|15695.26|15773.39|15693.39|10
1727733730000|2024-09-30 22:02:10|15774.12|15694.12|15774.27|15694.27|15774.32|15694.32|15773.63|15693.63|9
1727733740000|2024-09-30 22:02:20|15773.9|15693.9|15769|15689|15773.9|15693.9|15769|15689|10
1727733750000|2024-09-30 22:02:30|15769.01|15689.01|15769.11|15689.11|15770.47|15690.47|15768.71|15688.71|10
1727733760000|2024-09-30 22:02:40|15769.07|15689.07|15767.63|15687.63|15770.17|15690.17|15767.63|15687.63|9
1727733770000|2024-09-30 22:02:50|15767.85|15687.85|15765.83|15685.83|15767.85|15687.85|15765.83|15685.83|5
1727733780000|2024-09-30 22:03:00|15765.85|15685.85|15764.35|15684.35|15766.08|15686.08|15764.35|15684.35|9
1727733790000|2024-09-30 22:03:10|15764.3|15684.3|15763.38|15683.38|15764.3|15684.3|15763.38|15683.38|7
1727733800000|2024-09-30 22:03:20|15763.37|15683.37|15764.81|15684.81|15764.82|15684.82|15763.37|15683.37|9
1727733810000|2024-09-30 22:03:30|15765.51|15685.51|15765.62|15685.62|15766.07|15686.07|15765.51|15685.51|9
1727733820000|2024-09-30 22:03:40|15765.63|15685.63|15766.11|15686.11|15766.56|15686.56|15765.17|15685.17|10
1727733830000|2024-09-30 22:03:50|15766.1|15686.1|15768.39|15688.39|15768.39|15688.39|15766.1|15686.1|9
1727733840000|2024-09-30 22:04:00|15768.41|15688.41|15770.22|15690.22|15770.22|15690.22|15768.41|15688.41|9
1727733850000|2024-09-30 22:04:10|15770.26|15690.26|15772.78|15692.78|15772.78|15692.78|15770.26|15690.26|10
1727733860000|2024-09-30 22:04:20|15772.58|15692.58|15776.22|15696.22|15776.22|15696.22|15771.87|15691.87|9
1727733870000|2024-09-30 22:04:30|15776.32|15696.32|15778.06|15698.06|15778.06|15698.06|15776.32|15696.32|10
1727733880000|2024-09-30 22:04:40|15777.45|15697.45|15777.15|15697.15|15777.9|15697.9|15777.15|15697.15|8
1727733890000|2024-09-30 22:04:50|15776.91|15696.91|15778.17|15698.17|15778.17|15698.17|15776.72|15696.72|10
1727733900000|2024-09-30 22:05:00|15778.21|15698.21|15777.8|15697.8|15778.25|15698.25|15777.38|15697.38|7
1727733910000|2024-09-30 22:05:10|15778.15|15698.15|15776.79|15696.79|15778.28|15698.28|15776.79|15696.79|9
1727733920000|2024-09-30 22:05:20|15776.68|15696.68|15776.84|15696.84|15776.89|15696.89|15776.62|15696.62|8
1727733930000|2024-09-30 22:05:30|15777.32|15697.32|15778.13|15698.13|15778.35|15698.35|15777.32|15697.32|10
1727733940000|2024-09-30 22:05:40|15777.64|15697.64|15776.38|15696.38|15777.85|15697.85|15776.38|15696.38|7
1727733950000|2024-09-30 22:05:50|15775.82|15695.82|15775.33|15695.33|15775.82|15695.82|15775.33|15695.33|10
1727733960000|2024-09-30 22:06:00|15775.31|15695.31|15768.69|15688.69|15776.49|15696.49|15768.69|15688.69|10
1727733970000|2024-09-30 22:06:10|15768.74|15688.74|15769.1|15689.1|15769.32|15689.32|15768.74|15688.74|8
1727733980000|2024-09-30 22:06:20|15768.89|15688.89|15770.37|15690.37|15770.45|15690.45|15768.89|15688.89|10
1727733990000|2024-09-30 22:06:30|15770.67|15690.67|15769.86|15689.86|15770.68|15690.68|15769.85|15689.85|8
1727734000000|2024-09-30 22:06:40|15769.38|15689.38|15768.26|15688.26|15769.38|15689.38|15768.26|15688.26|10
1727734010000|2024-09-30 22:06:50|15768.39|15688.39|15769.61|15689.61|15769.61|15689.61|15768.39|15688.39|8
1727734020000|2024-09-30 22:07:00|15769.6|15689.6|15772.47|15692.47|15772.51|15692.51|15769.49|15689.49|10
1727734030000|2024-09-30 22:07:10|15772.55|15692.55|15771.24|15691.24|15772.55|15692.55|15770.92|15690.92|10
1727734040000|2024-09-30 22:07:20|15771.23|15691.23|15771.46|15691.46|15771.68|15691.68|15770.96|15690.96|10
1727734050000|2024-09-30 22:07:30|15771.4|15691.4|15772.59|15692.59|15772.59|15692.59|15771.4|15691.4|8
1727734060000|2024-09-30 22:07:40|15772.68|15692.68|15772.83|15692.83|15772.83|15692.83|15772.53|15692.53|6
1727734070000|2024-09-30 22:07:50|15772.59|15692.59|15772.33|15692.33|15772.59|15692.59|15772.08|15692.08|9
1727734080000|2024-09-30 22:08:00|15772.55|15692.55|15773.9|15693.9|15774.02|15694.02|15772.55|15692.55|9
1727734090000|2024-09-30 22:08:10|15773.91|15693.91|15774.73|15694.73|15775.11|15695.11|15773.91|15693.91|9
1727734100000|2024-09-30 22:08:20|15775.11|15695.11|15776.9|15696.9|15776.9|15696.9|15775.11|15695.11|8
1727734110000|2024-09-30 22:08:30|15776.93|15696.93|15777.09|15697.09|15777.96|15697.96|15776.93|15696.93|5
1727734120000|2024-09-30 22:08:40|15776.44|15696.44|15776.45|15696.45|15776.45|15696.45|15776.26|15696.26|9
1727734130000|2024-09-30 22:08:50|15776.52|15696.52|15774.55|15694.55|15776.55|15696.55|15774.55|15694.55|7
1727734140000|2024-09-30 22:09:00|15774.71|15694.71|15776.12|15696.12|15776.12|15696.12|15774.71|15694.71|10
1727734150000|2024-09-30 22:09:10|15776.14|15696.14|15776.05|15696.05|15776.14|15696.14|15775.92|15695.92|7
1727734160000|2024-09-30 22:09:20|15775.96|15695.96|15777.15|15697.15|15777.16|15697.16|15775.95|15695.95|10
1727734170000|2024-09-30 22:09:30|15777.13|15697.13|15776.7|15696.7|15777.14|15697.14|15776.38|15696.38|9
1727734180000|2024-09-30 22:09:40|15776.69|15696.69|15777.16|15697.16|15777.16|15697.16|15776.68|15696.68|6
1727734190000|2024-09-30 22:09:50|15777.2|15697.2|15778.06|15698.06|15778.09|15698.09|15777.15|15697.15|7
1727734200000|2024-09-30 22:10:00|15778.1|15698.1|15778.68|15698.68|15778.89|15698.89|15778.1|15698.1|10
1727734210000|2024-09-30 22:10:10|15778.71|15698.71|15777.71|15697.71|15778.91|15698.91|15777.66|15697.66|8
1727734220000|2024-09-30 22:10:20|15777.67|15697.67|15777.05|15697.05|15777.76|15697.76|15777.05|15697.05|10
1727734230000|2024-09-30 22:10:30|15776.61|15696.61|15775.78|15695.78|15776.79|15696.79|15775.78|15695.78|10
1727734240000|2024-09-30 22:10:40|15774.23|15694.23|15775.15|15695.15|15775.15|15695.15|15774.23|15694.23|8
1727734250000|2024-09-30 22:10:50|15774.89|15694.89|15774.34|15694.34|15774.93|15694.93|15774.08|15694.08|9
1727734260000|2024-09-30 22:11:00|15774.33|15694.33|15777.32|15697.32|15777.85|15697.85|15774.33|15694.33|8
1727734270000|2024-09-30 22:11:10|15776.8|15696.8|15779.56|15699.56|15779.8|15699.8|15776.8|15696.8|9
1727734280000|2024-09-30 22:11:20|15779.49|15699.49|15779.73|15699.73|15779.73|15699.73|15778.74|15698.74|10
1727734290000|2024-09-30 22:11:30|15779.77|15699.77|15782.9|15702.9|15782.9|15702.9|15778.73|15698.73|9
1727734300000|2024-09-30 22:11:40|15782.55|15702.55|15783|15703|15783.01|15703.01|15782.55|15702.55|8
1727734310000|2024-09-30 22:11:50|15783.11|15703.11|15782.78|15702.78|15783.18|15703.18|15782.78|15702.78|5
1727734320000|2024-09-30 22:12:00|15782.42|15702.42|15781.34|15701.34|15782.49|15702.49|15780.76|15700.76|10
1727734330000|2024-09-30 22:12:10|15781.44|15701.44|15783.27|15703.27|15783.27|15703.27|15781.39|15701.39|10
1727734340000|2024-09-30 22:12:20|15782.72|15702.72|15782.46|15702.46|15783.12|15703.12|15782.44|15702.44|8
1727734350000|2024-09-30 22:12:30|15782.45|15702.45|15781.89|15701.89|15782.48|15702.48|15781.89|15701.89|8
1727734360000|2024-09-30 22:12:40|15781.81|15701.81|15782.28|15702.28|15782.33|15702.33|15781.43|15701.43|8
1727734370000|2024-09-30 22:12:50|15782.27|15702.27|15781.01|15701.01|15782.54|15702.54|15781.01|15701.01|6
1727734380000|2024-09-30 22:13:00|15780.97|15700.97|15779.89|15699.89|15780.97|15700.97|15779.58|15699.58|10
1727734390000|2024-09-30 22:13:10|15779.58|15699.58|15778.94|15698.94|15779.58|15699.58|15778.83|15698.83|10
1727734400000|2024-09-30 22:13:20|15779.04|15699.04|15778.7|15698.7|15779.04|15699.04|15778.64|15698.64|6
1727734410000|2024-09-30 22:13:30|15778.68|15698.68|15779.34|15699.34|15779.46|15699.46|15778.67|15698.67|8
1727734420000|2024-09-30 22:13:40|15779.68|15699.68|15778.38|15698.38|15779.75|15699.75|15778.38|15698.38|9
1727734430000|2024-09-30 22:13:50|15778.13|15698.13|15776.47|15696.47|15778.13|15698.13|15776.46|15696.46|10
1727734440000|2024-09-30 22:14:00|15776.38|15696.38|15776.92|15696.92|15776.92|15696.92|15776.27|15696.27|8
1727734450000|2024-09-30 22:14:10|15777.14|15697.14|15777.54|15697.54|15777.54|15697.54|15776.5|15696.5|10
1727734460000|2024-09-30 22:14:20|15777.39|15697.39|15778.02|15698.02|15778.02|15698.02|15777.39|15697.39|8
1727734470000|2024-09-30 22:14:30|15777.79|15697.79|15777.99|15697.99|15778.04|15698.04|15777.79|15697.79|8
1727734480000|2024-09-30 22:14:40|15777.87|15697.87|15777.74|15697.74|15777.87|15697.87|15777.65|15697.65|9
1727734490000|2024-09-30 22:14:50|15777.75|15697.75|15777.38|15697.38|15777.76|15697.76|15776.9|15696.9|9
1727734500000|2024-09-30 22:15:00|15777.39|15697.39|15776.84|15696.84|15777.39|15697.39|15776.84|15696.84|8
1727734510000|2024-09-30 22:15:10|15776.61|15696.61|15770.65|15690.65|15776.61|15696.61|15770.65|15690.65|10
1727734520000|2024-09-30 22:15:20|15769.94|15689.94|15768.96|15688.96|15769.94|15689.94|15768.9|15688.9|9
1727734530000|2024-09-30 22:15:30|15769.09|15689.09|15768.15|15688.15|15769.09|15689.09|15768.05|15688.05|10
1727734540000|2024-09-30 22:15:40|15768.1|15688.1|15760.33|15680.33|15768.1|15688.1|15760.33|15680.33|9
1727734550000|2024-09-30 22:15:50|15760.24|15680.24|15760.12|15680.12|15760.7|15680.7|15759.71|15679.71|9
1727734560000|2024-09-30 22:16:00|15760.14|15680.14|15756.89|15676.89|15760.14|15680.14|15756.89|15676.89|9
1727734570000|2024-09-30 22:16:10|15756.76|15676.76|15751.17|15671.17|15756.76|15676.76|15751.03|15671.03|9
1727734580000|2024-09-30 22:16:20|15751.07|15671.07|15752.39|15672.39|15752.39|15672.39|15751.07|15671.07|10
1727734590000|2024-09-30 22:16:30|15751.89|15671.89|15751.38|15671.38|15752.54|15672.54|15751.38|15671.38|8
1727734600000|2024-09-30 22:16:40|15751.15|15671.15|15751.94|15671.94|15751.94|15671.94|15750.32|15670.32|10
1727734610000|2024-09-30 22:16:50|15751.64|15671.64|15752.83|15672.83|15752.83|15672.83|15751.43|15671.43|9
1727734620000|2024-09-30 22:17:00|15752.15|15672.15|15747.93|15667.93|15753.14|15673.14|15747.92|15667.92|8
1727734630000|2024-09-30 22:17:10|15747.69|15667.69|15745.11|15665.11|15747.69|15667.69|15745.11|15665.11|9
1727734640000|2024-09-30 22:17:20|15745.49|15665.49|15744.34|15664.34|15745.88|15665.88|15744.04|15664.04|9
1727734650000|2024-09-30 22:17:30|15744.04|15664.04|15745.4|15665.4|15745.4|15665.4|15744.04|15664.04|10
1727734660000|2024-09-30 22:17:40|15745.77|15665.77|15746|15666|15746.02|15666.02|15745.35|15665.35|10
1727734670000|2024-09-30 22:17:50|15746.1|15666.1|15745.26|15665.26|15746.1|15666.1|15745.26|15665.26|8
1727734680000|2024-09-30 22:18:00|15745.01|15665.01|15742.9|15662.9|15745.01|15665.01|15742.9|15662.9|10
1727734690000|2024-09-30 22:18:10|15742.07|15662.07|15741.34|15661.34|15742.4|15662.4|15741.29|15661.29|8
1727734700000|2024-09-30 22:18:20|15741.36|15661.36|15741.04|15661.04|15741.68|15661.68|15740.55|15660.55|9
1727734710000|2024-09-30 22:18:30|15740.99|15660.99|15741.34|15661.34|15741.34|15661.34|15740.67|15660.67|8
1727734720000|2024-09-30 22:18:40|15741.33|15661.33|15742.02|15662.02|15742.02|15662.02|15741.18|15661.18|8
1727734730000|2024-09-30 22:18:50|15741.96|15661.96|15738.99|15658.99|15741.96|15661.96|15738.99|15658.99|9
1727734740000|2024-09-30 22:19:00|15738.67|15658.67|15739.56|15659.56|15740.28|15660.28|15738.67|15658.67|9
1727734750000|2024-09-30 22:19:10|15737.59|15657.59|15737.59|15657.59|15737.68|15657.68|15737.05|15657.05|10
1727734760000|2024-09-30 22:19:20|15737.58|15657.58|15738.31|15658.31|15738.63|15658.63|15737.22|15657.22|10
1727734770000|2024-09-30 22:19:30|15738.39|15658.39|15738.81|15658.81|15738.81|15658.81|15738.28|15658.28|9
1727734780000|2024-09-30 22:19:40|15738.83|15658.83|15738.86|15658.86|15738.97|15658.97|15738.78|15658.78|9
1727734790000|2024-09-30 22:19:50|15738.97|15658.97|15740.45|15660.45|15740.45|15660.45|15738.96|15658.96|10
1727734800000|2024-09-30 22:20:00|15740.46|15660.46|15739.6|15659.6|15740.75|15660.75|15739.6|15659.6|10
1727734810000|2024-09-30 22:20:10|15739.08|15659.08|15739.32|15659.32|15739.66|15659.66|15739.08|15659.08|10
1727734820000|2024-09-30 22:20:20|15739.24|15659.24|15739.74|15659.74|15739.93|15659.93|15739.2|15659.2|10
1727734830000|2024-09-30 22:20:30|15740.07|15660.07|15739.97|15659.97|15740.07|15660.07|15738.51|15658.51|8
1727734840000|2024-09-30 22:20:40|15740.04|15660.04|15738.59|15658.59|15740.48|15660.48|15738.59|15658.59|10
1727734850000|2024-09-30 22:20:50|15738.56|15658.56|15739.66|15659.66|15739.66|15659.66|15738.4|15658.4|8
1727734860000|2024-09-30 22:21:00|15739.68|15659.68|15741.21|15661.21|15741.21|15661.21|15739.68|15659.68|10
1727734870000|2024-09-30 22:21:10|15741.23|15661.23|15744.37|15664.37|15744.37|15664.37|15741.23|15661.23|10
1727734880000|2024-09-30 22:21:20|15745.18|15665.18|15746.98|15666.98|15747|15667|15745.18|15665.18|9
1727734890000|2024-09-30 22:21:30|15747.26|15667.26|15745.81|15665.81|15747.27|15667.27|15745.61|15665.61|10
1727734900000|2024-09-30 22:21:40|15746.2|15666.2|15746.54|15666.54|15746.54|15666.54|15745.9|15665.9|7
1727734910000|2024-09-30 22:21:50|15745.81|15665.81|15745.84|15665.84|15745.95|15665.95|15745.69|15665.69|10
1727734920000|2024-09-30 22:22:00|15745.79|15665.79|15747.18|15667.18|15747.18|15667.18|15745.79|15665.79|9
1727734930000|2024-09-30 22:22:10|15747.58|15667.58|15753.71|15673.71|15753.71|15673.71|15747.58|15667.58|10
1727734940000|2024-09-30 22:22:20|15753.85|15673.85|15756.03|15676.03|15756.03|15676.03|15753.72|15673.72|10
1727734950000|2024-09-30 22:22:30|15756.06|15676.06|15759.33|15679.33|15759.33|15679.33|15755.8|15675.8|10
1727734960000|2024-09-30 22:22:40|15759.38|15679.38|15759.74|15679.74|15759.74|15679.74|15759.03|15679.03|9
1727734970000|2024-09-30 22:22:50|15760.47|15680.47|15761.92|15681.92|15761.92|15681.92|15760.47|15680.47|7
1727734980000|2024-09-30 22:23:00|15761.34|15681.34|15761.87|15681.87|15762.17|15682.17|15760.71|15680.71|9
1727734990000|2024-09-30 22:23:10|15761.57|15681.57|15765.84|15685.84|15765.84|15685.84|15761.33|15681.33|9
1727735000000|2024-09-30 22:23:20|15765.82|15685.82|15765.4|15685.4|15766.22|15686.22|15765.37|15685.37|10
1727735010000|2024-09-30 22:23:30|15765.42|15685.42|15768.96|15688.96|15769.42|15689.42|15765.42|15685.42|10
1727735020000|2024-09-30 22:23:40|15769.1|15689.1|15769.31|15689.31|15770.27|15690.27|15769.08|15689.08|9
1727735030000|2024-09-30 22:23:50|15769.28|15689.28|15770.41|15690.41|15770.41|15690.41|15769.15|15689.15|10
1727735040000|2024-09-30 22:24:00|15770.4|15690.4|15769.65|15689.65|15770.91|15690.91|15769.64|15689.64|8
1727735050000|2024-09-30 22:24:10|15770.23|15690.23|15767.18|15687.18|15770.23|15690.23|15767.18|15687.18|10
1727735060000|2024-09-30 22:24:20|15766.41|15686.41|15765.1|15685.1|15766.54|15686.54|15764.16|15684.16|10
1727735070000|2024-09-30 22:24:30|15765.12|15685.12|15765.82|15685.82|15765.82|15685.82|15765.11|15685.11|9
1727735080000|2024-09-30 22:24:40|15764.65|15684.65|15763.92|15683.92|15764.65|15684.65|15763.05|15683.05|8
1727735090000|2024-09-30 22:24:50|15763.8|15683.8|15765.65|15685.65|15765.65|15685.65|15763.8|15683.8|8
1727735100000|2024-09-30 22:25:00|15765.66|15685.66|15766.36|15686.36|15766.37|15686.37|15765.32|15685.32|10
1727735110000|2024-09-30 22:25:10|15766.02|15686.02|15766.66|15686.66|15766.87|15686.87|15766.02|15686.02|9
1727735120000|2024-09-30 22:25:20|15766.61|15686.61|15764.7|15684.7|15766.61|15686.61|15764.44|15684.44|10
1727735130000|2024-09-30 22:25:30|15764.57|15684.57|15763.86|15683.86|15765.1|15685.1|15763.86|15683.86|10
1727735140000|2024-09-30 22:25:40|15763.88|15683.88|15758.76|15678.76|15763.88|15683.88|15758.72|15678.72|7
1727735150000|2024-09-30 22:25:50|15758.82|15678.82|15757.8|15677.8|15758.82|15678.82|15757.7|15677.7|7
1727735160000|2024-09-30 22:26:00|15758.49|15678.49|15755.87|15675.87|15758.84|15678.84|15755.87|15675.87|9
1727735170000|2024-09-30 22:26:10|15755.81|15675.81|15751.47|15671.47|15755.81|15675.81|15751.36|15671.36|10
1727735180000|2024-09-30 22:26:20|15751.46|15671.46|15750.45|15670.45|15751.69|15671.69|15750.45|15670.45|10
1727735190000|2024-09-30 22:26:30|15751.48|15671.48|15751.71|15671.71|15751.86|15671.86|15751.23|15671.23|10
1727735200000|2024-09-30 22:26:40|15751.73|15671.73|15752.17|15672.17|15752.24|15672.24|15751.54|15671.54|10
1727735210000|2024-09-30 22:26:50|15752.19|15672.19|15751.66|15671.66|15752.39|15672.39|15751.26|15671.26|8
1727735220000|2024-09-30 22:27:00|15751.68|15671.68|15753.99|15673.99|15754.03|15674.03|15751.65|15671.65|9
1727735230000|2024-09-30 22:27:10|15753.9|15673.9|15753.24|15673.24|15754.1|15674.1|15752.98|15672.98|9
1727735240000|2024-09-30 22:27:20|15753.26|15673.26|15752.96|15672.96|15753.26|15673.26|15752.96|15672.96|9
1727735250000|2024-09-30 22:27:30|15753.11|15673.11|15753.29|15673.29|15753.5|15673.5|15753.07|15673.07|9
1727735260000|2024-09-30 22:27:40|15753.23|15673.23|15749.09|15669.09|15753.23|15673.23|15749.09|15669.09|9
1727735270000|2024-09-30 22:27:50|15748.7|15668.7|15744.08|15664.08|15748.7|15668.7|15742.88|15662.88|9
1727735280000|2024-09-30 22:28:00|15743.41|15663.41|15744.9|15664.9|15744.91|15664.91|15743.41|15663.41|8
1727735290000|2024-09-30 22:28:10|15744.88|15664.88|15746.98|15666.98|15746.98|15666.98|15744.88|15664.88|9
1727735300000|2024-09-30 22:28:20|15746.54|15666.54|15746.58|15666.58|15746.77|15666.77|15746.39|15666.39|10
1727735310000|2024-09-30 22:28:30|15746.59|15666.59|15746.4|15666.4|15746.7|15666.7|15745.97|15665.97|9
1727735320000|2024-09-30 22:28:40|15746.41|15666.41|15745.6|15665.6|15746.41|15666.41|15745.35|15665.35|9
1727735330000|2024-09-30 22:28:50|15745.57|15665.57|15746.36|15666.36|15746.36|15666.36|15745.55|15665.55|10
1727735340000|2024-09-30 22:29:00|15745.89|15665.89|15745.31|15665.31|15746.24|15666.24|15744.92|15664.92|9
1727735350000|2024-09-30 22:29:10|15745.3|15665.3|15743.95|15663.95|15745.97|15665.97|15743.95|15663.95|8
1727735360000|2024-09-30 22:29:20|15743.54|15663.54|15741.16|15661.16|15743.54|15663.54|15741.16|15661.16|10
1727735370000|2024-09-30 22:29:30|15741.08|15661.08|15739.81|15659.81|15741.08|15661.08|15739.81|15659.81|10
1727735380000|2024-09-30 22:29:40|15740.16|15660.16|15740.63|15660.63|15740.74|15660.74|15740.16|15660.16|10
1727735390000|2024-09-30 22:29:50|15740.65|15660.65|15741.58|15661.58|15741.59|15661.59|15740.5|15660.5|9
1727735400000|2024-09-30 22:30:00|15741.24|15661.24|15740.91|15660.91|15741.77|15661.77|15740.83|15660.83|9
1727735410000|2024-09-30 22:30:10|15740.47|15660.47|15740.15|15660.15|15741.35|15661.35|15740.15|15660.15|10
1727735420000|2024-09-30 22:30:20|15740.3|15660.3|15738.3|15658.3|15740.33|15660.33|15738.3|15658.3|8
1727735430000|2024-09-30 22:30:30|15738.25|15658.25|15738.33|15658.33|15738.33|15658.33|15738.11|15658.11|9
1727735440000|2024-09-30 22:30:40|15738.56|15658.56|15738.61|15658.61|15739.35|15659.35|15738.56|15658.56|9
1727735450000|2024-09-30 22:30:50|15735.32|15655.32|15735.16|15655.16|15735.47|15655.47|15734.96|15654.96|7
1727735460000|2024-09-30 22:31:00|15734.91|15654.91|15736.15|15656.15|15736.15|15656.15|15734.4|15654.4|8
1727735470000|2024-09-30 22:31:10|15736.14|15656.14|15734.14|15654.14|15736.29|15656.29|15734.14|15654.14|10
1727735480000|2024-09-30 22:31:20|15734.17|15654.17|15734.23|15654.23|15734.64|15654.64|15734.17|15654.17|8
1727735490000|2024-09-30 22:31:30|15734.25|15654.25|15733.86|15653.86|15734.25|15654.25|15733.86|15653.86|7
1727735500000|2024-09-30 22:31:40|15733.79|15653.79|15732.47|15652.47|15733.79|15653.79|15732.43|15652.43|8
1727735510000|2024-09-30 22:31:50|15732.83|15652.83|15733.79|15653.79|15733.79|15653.79|15732.43|15652.43|9
1727735520000|2024-09-30 22:32:00|15733.85|15653.85|15734.55|15654.55|15734.8|15654.8|15733.8|15653.8|6
1727735530000|2024-09-30 22:32:10|15734.69|15654.69|15735.48|15655.48|15735.48|15655.48|15734.47|15654.47|7
1727735540000|2024-09-30 22:32:20|15735.87|15655.87|15736.95|15656.95|15736.95|15656.95|15735.87|15655.87|7
1727735550000|2024-09-30 22:32:30|15736.96|15656.96|15739.52|15659.52|15739.52|15659.52|15736.5|15656.5|7
1727735560000|2024-09-30 22:32:40|15739.56|15659.56|15740.56|15660.56|15740.66|15660.66|15739.56|15659.56|8
1727735570000|2024-09-30 22:32:50|15740.66|15660.66|15741.22|15661.22|15741.22|15661.22|15740.66|15660.66|8
1727735580000|2024-09-30 22:33:00|15741.19|15661.19|15744.72|15664.72|15745.28|15665.28|15741.19|15661.19|8
1727735590000|2024-09-30 22:33:10|15745.03|15665.03|15745.64|15665.64|15745.83|15665.83|15744.29|15664.29|9
1727735600000|2024-09-30 22:33:20|15745.37|15665.37|15745.18|15665.18|15745.53|15665.53|15744.49|15664.49|9
1727735610000|2024-09-30 22:33:30|15745.33|15665.33|15744.73|15664.73|15746.12|15666.12|15744.72|15664.72|9
1727735620000|2024-09-30 22:33:40|15745.17|15665.17|15746.6|15666.6|15746.6|15666.6|15745.17|15665.17|9
1727735630000|2024-09-30 22:33:50|15746.62|15666.62|15748.22|15668.22|15748.22|15668.22|15746.62|15666.62|8
1727735640000|2024-09-30 22:34:00|15748.24|15668.24|15748.44|15668.44|15748.46|15668.46|15747.61|15667.61|10
1727735650000|2024-09-30 22:34:10|15748.39|15668.39|15751.02|15671.02|15751.02|15671.02|15748.37|15668.37|10
1727735660000|2024-09-30 22:34:20|15751.81|15671.81|15751.49|15671.49|15751.96|15671.96|15751.47|15671.47|7
1727735670000|2024-09-30 22:34:30|15751.47|15671.47|15752.08|15672.08|15752.08|15672.08|15751.27|15671.27|10
1727735680000|2024-09-30 22:34:40|15752.18|15672.18|15750.74|15670.74|15752.18|15672.18|15750.72|15670.72|7
1727735690000|2024-09-30 22:34:50|15750.23|15670.23|15750.62|15670.62|15750.69|15670.69|15750.07|15670.07|9
1727735700000|2024-09-30 22:35:00|15750.52|15670.52|15750.25|15670.25|15750.53|15670.53|15749.6|15669.6|8
1727735710000|2024-09-30 22:35:10|15750.51|15670.51|15751.77|15671.77|15751.77|15671.77|15750.24|15670.24|10
1727735720000|2024-09-30 22:35:20|15751.81|15671.81|15751.37|15671.37|15752.12|15672.12|15751.21|15671.21|7
1727735730000|2024-09-30 22:35:30|15751.3|15671.3|15749.51|15669.51|15751.36|15671.36|15749.51|15669.51|9
1727735740000|2024-09-30 22:35:40|15749.49|15669.49|15749.8|15669.8|15749.84|15669.84|15749.37|15669.37|9
1727735750000|2024-09-30 22:35:50|15749.92|15669.92|15748.56|15668.56|15749.98|15669.98|15748.56|15668.56|10
1727735760000|2024-09-30 22:36:00|15748.53|15668.53|15748.99|15668.99|15749.42|15669.42|15748.53|15668.53|8
1727735770000|2024-09-30 22:36:10|15749.11|15669.11|15750.14|15670.14|15750.14|15670.14|15749.11|15669.11|9
1727735780000|2024-09-30 22:36:20|15750.25|15670.25|15750.88|15670.88|15750.88|15670.88|15750.25|15670.25|8
1727735790000|2024-09-30 22:36:30|15751.63|15671.63|15752.53|15672.53|15752.61|15672.61|15751.63|15671.63|10
1727735800000|2024-09-30 22:36:40|15752.14|15672.14|15752.27|15672.27|15752.27|15672.27|15751.49|15671.49|10
1727735810000|2024-09-30 22:36:50|15752.64|15672.64|15752.32|15672.32|15752.67|15672.67|15752.32|15672.32|8
1727735820000|2024-09-30 22:37:00|15751.62|15671.62|15750.03|15670.03|15752.4|15672.4|15750.03|15670.03|9
1727735830000|2024-09-30 22:37:10|15750.12|15670.12|15751.83|15671.83|15751.83|15671.83|15750.12|15670.12|10
1727735840000|2024-09-30 22:37:20|15751.85|15671.85|15751.89|15671.89|15751.91|15671.91|15751.85|15671.85|9
1727735850000|2024-09-30 22:37:30|15751.87|15671.87|15750.81|15670.81|15751.92|15671.92|15750.8|15670.8|6
1727735860000|2024-09-30 22:37:40|15750.79|15670.79|15751.98|15671.98|15751.98|15671.98|15750.79|15670.79|8
1727735870000|2024-09-30 22:37:50|15751.97|15671.97|15750.09|15670.09|15751.99|15671.99|15750.09|15670.09|7
1727735880000|2024-09-30 22:38:00|15750.07|15670.07|15748.31|15668.31|15750.07|15670.07|15748.31|15668.31|8
1727735890000|2024-09-30 22:38:10|15748.57|15668.57|15747.66|15667.66|15748.57|15668.57|15747.63|15667.63|8
1727735900000|2024-09-30 22:38:20|15746.86|15666.86|15742.8|15662.8|15746.86|15666.86|15742.8|15662.8|9
1727735910000|2024-09-30 22:38:30|15742.78|15662.78|15741.56|15661.56|15742.78|15662.78|15741.56|15661.56|9
1727735920000|2024-09-30 22:38:40|15741.57|15661.57|15742.37|15662.37|15742.54|15662.54|15741.57|15661.57|7
1727735930000|2024-09-30 22:38:50|15742.38|15662.38|15740.55|15660.55|15742.38|15662.38|15740.55|15660.55|9
1727735940000|2024-09-30 22:39:00|15740.86|15660.86|15739.53|15659.53|15740.86|15660.86|15739.53|15659.53|10
1727735950000|2024-09-30 22:39:10|15739.76|15659.76|15739|15659|15739.84|15659.84|15739|15659|7
1727735960000|2024-09-30 22:39:20|15735.52|15655.52|15734.97|15654.97|15735.52|15655.52|15734.89|15654.89|9
1727735970000|2024-09-30 22:39:30|15735.54|15655.54|15735.62|15655.62|15736.06|15656.06|15735.53|15655.53|8
1727735980000|2024-09-30 22:39:40|15735.63|15655.63|15736.24|15656.24|15736.62|15656.62|15735.63|15655.63|9
1727735990000|2024-09-30 22:39:50|15736.12|15656.12|15735.82|15655.82|15736.12|15656.12|15735.82|15655.82|10
1727736000000|2024-09-30 22:40:00|15735.78|15655.78|15737.53|15657.53|15737.53|15657.53|15735.42|15655.42|9
1727736010000|2024-09-30 22:40:10|15737.6|15657.6|15736.56|15656.56|15737.68|15657.68|15736.56|15656.56|10
1727736020000|2024-09-30 22:40:20|15736.74|15656.74|15737.25|15657.25|15737.5|15657.5|15736.74|15656.74|7
1727736030000|2024-09-30 22:40:30|15737.28|15657.28|15739.04|15659.04|15739.04|15659.04|15737.28|15657.28|8
1727736040000|2024-09-30 22:40:40|15738.86|15658.86|15739.17|15659.17|15739.36|15659.36|15738.86|15658.86|9
1727736050000|2024-09-30 22:40:50|15739.21|15659.21|15736.97|15656.97|15739.24|15659.24|15736.97|15656.97|10
1727736060000|2024-09-30 22:41:00|15736.91|15656.91|15736.79|15656.79|15736.91|15656.91|15736.78|15656.78|8
1727736070000|2024-09-30 22:41:10|15736.72|15656.72|15736.57|15656.57|15736.72|15656.72|15736.52|15656.52|8
1727736080000|2024-09-30 22:41:20|15736.66|15656.66|15735.61|15655.61|15737.31|15657.31|15735.61|15655.61|10
1727736090000|2024-09-30 22:41:30|15735.44|15655.44|15736.45|15656.45|15736.72|15656.72|15735.33|15655.33|10
1727736100000|2024-09-30 22:41:40|15737.31|15657.31|15737.78|15657.78|15738.48|15658.48|15737.31|15657.31|10
1727736110000|2024-09-30 22:41:50|15738.2|15658.2|15742.85|15662.85|15743.06|15663.06|15738.2|15658.2|10
1727736120000|2024-09-30 22:42:00|15742.87|15662.87|15742.95|15662.95|15742.96|15662.96|15742.47|15662.47|10
1727736130000|2024-09-30 22:42:10|15742.77|15662.77|15742.18|15662.18|15743.24|15663.24|15742.18|15662.18|10
1727736140000|2024-09-30 22:42:20|15741.8|15661.8|15741.16|15661.16|15741.8|15661.8|15741.16|15661.16|10
1727736150000|2024-09-30 22:42:30|15741.13|15661.13|15740.39|15660.39|15741.13|15661.13|15740.39|15660.39|9
1727736160000|2024-09-30 22:42:40|15740.32|15660.32|15739.63|15659.63|15740.32|15660.32|15739.45|15659.45|7
1727736170000|2024-09-30 22:42:50|15739.72|15659.72|15739.66|15659.66|15739.72|15659.72|15739.35|15659.35|8
1727736180000|2024-09-30 22:43:00|15739.65|15659.65|15741.33|15661.33|15741.34|15661.34|15739.65|15659.65|10
1727736190000|2024-09-30 22:43:10|15741.18|15661.18|15740.72|15660.72|15741.62|15661.62|15740.72|15660.72|8
1727736200000|2024-09-30 22:43:20|15740.6|15660.6|15741.07|15661.07|15741.07|15661.07|15740.4|15660.4|8
1727736210000|2024-09-30 22:43:30|15741.83|15661.83|15739.71|15659.71|15741.83|15661.83|15739.49|15659.49|9
1727736220000|2024-09-30 22:43:40|15739.54|15659.54|15739.13|15659.13|15739.54|15659.54|15739.12|15659.12|10
1727736230000|2024-09-30 22:43:50|15739.12|15659.12|15739.06|15659.06|15739.36|15659.36|15739.06|15659.06|8
1727736240000|2024-09-30 22:44:00|15739.08|15659.08|15738.61|15658.61|15739.14|15659.14|15738.59|15658.59|10
1727736250000|2024-09-30 22:44:10|15738.64|15658.64|15738.01|15658.01|15738.67|15658.67|15738.01|15658.01|9
1727736260000|2024-09-30 22:44:20|15737.2|15657.2|15738.13|15658.13|15738.3|15658.3|15737.05|15657.05|10
1727736270000|2024-09-30 22:44:30|15738.17|15658.17|15738.71|15658.71|15738.8|15658.8|15738.17|15658.17|7
1727736280000|2024-09-30 22:44:40|15738.82|15658.82|15738.77|15658.77|15739.22|15659.22|15738.77|15658.77|10
1727736290000|2024-09-30 22:44:50|15739|15659|15739.03|15659.03|15739.03|15659.03|15739|15659|4
1727736300000|2024-09-30 22:45:00|15739.04|15659.04|15737.36|15657.36|15739.2|15659.2|15737.36|15657.36|8
1727736310000|2024-09-30 22:45:10|15737.21|15657.21|15735.03|15655.03|15737.21|15657.21|15734.57|15654.57|10
1727736320000|2024-09-30 22:45:20|15734.93|15654.93|15733.71|15653.71|15734.93|15654.93|15733.71|15653.71|9
1727736330000|2024-09-30 22:45:30|15733.16|15653.16|15731.99|15651.99|15733.19|15653.19|15731.99|15651.99|8
1727736340000|2024-09-30 22:45:40|15732.26|15652.26|15732.29|15652.29|15732.3|15652.3|15731.98|15651.98|9
1727736350000|2024-09-30 22:45:50|15732.26|15652.26|15732.67|15652.67|15732.67|15652.67|15732.26|15652.26|7
1727736360000|2024-09-30 22:46:00|15732.66|15652.66|15735.32|15655.32|15735.32|15655.32|15732.65|15652.65|8
1727736370000|2024-09-30 22:46:10|15735.25|15655.25|15736.11|15656.11|15736.11|15656.11|15735.25|15655.25|9
1727736380000|2024-09-30 22:46:20|15735.92|15655.92|15736.35|15656.35|15736.35|15656.35|15735.92|15655.92|6
1727736390000|2024-09-30 22:46:30|15736.37|15656.37|15737.62|15657.62|15737.62|15657.62|15736.37|15656.37|8
1727736400000|2024-09-30 22:46:40|15737.64|15657.64|15737.77|15657.77|15737.77|15657.77|15737.62|15657.62|5
1727736410000|2024-09-30 22:46:50|15737.78|15657.78|15734.17|15654.17|15737.82|15657.82|15734.14|15654.14|6
1727736420000|2024-09-30 22:47:00|15733.88|15653.88|15733.57|15653.57|15734.14|15654.14|15733.57|15653.57|7
1727736430000|2024-09-30 22:47:10|15733.94|15653.94|15735.65|15655.65|15735.65|15655.65|15733.77|15653.77|10
1727736440000|2024-09-30 22:47:20|15735.84|15655.84|15738.28|15658.28|15738.53|15658.53|15735.84|15655.84|8
1727736450000|2024-09-30 22:47:30|15738.26|15658.26|15738.36|15658.36|15738.36|15658.36|15738.25|15658.25|5
1727736460000|2024-09-30 22:47:40|15738.76|15658.76|15738.08|15658.08|15739.69|15659.69|15737.79|15657.79|9
1727736470000|2024-09-30 22:47:50|15737.1|15657.1|15739.72|15659.72|15739.72|15659.72|15737.07|15657.07|10
1727736480000|2024-09-30 22:48:00|15739.73|15659.73|15740.42|15660.42|15740.42|15660.42|15739.73|15659.73|6
1727736490000|2024-09-30 22:48:10|15740.4|15660.4|15741.6|15661.6|15741.68|15661.68|15740.4|15660.4|9
1727736500000|2024-09-30 22:48:20|15741.5|15661.5|15739.94|15659.94|15741.55|15661.55|15739.94|15659.94|9
1727736510000|2024-09-30 22:48:30|15739.55|15659.55|15739.8|15659.8|15739.81|15659.81|15739.51|15659.51|6
1727736520000|2024-09-30 22:48:40|15739.79|15659.79|15739.32|15659.32|15739.79|15659.79|15739.02|15659.02|10
1727736530000|2024-09-30 22:48:50|15738.93|15658.93|15739.95|15659.95|15740|15660|15738.91|15658.91|9
1727736540000|2024-09-30 22:49:00|15739.96|15659.96|15740.06|15660.06|15740.42|15660.42|15739.8|15659.8|9
1727736550000|2024-09-30 22:49:10|15740.56|15660.56|15741.77|15661.77|15741.77|15661.77|15740.56|15660.56|9
1727736560000|2024-09-30 22:49:20|15741.79|15661.79|15741.52|15661.52|15741.9|15661.9|15741.34|15661.34|8
1727736570000|2024-09-30 22:49:30|15741.51|15661.51|15743.22|15663.22|15743.98|15663.98|15741.51|15661.51|10
1727736580000|2024-09-30 22:49:40|15743.3|15663.3|15742.68|15662.68|15743.36|15663.36|15742.68|15662.68|9
1727736590000|2024-09-30 22:49:50|15742.62|15662.62|15742.96|15662.96|15743.02|15663.02|15742.61|15662.61|9
1727736600000|2024-09-30 22:50:00|15743.09|15663.09|15742.99|15662.99|15743.27|15663.27|15742.89|15662.89|9
1727736610000|2024-09-30 22:50:10|15742.91|15662.91|15741.3|15661.3|15742.91|15662.91|15741.3|15661.3|10
1727736620000|2024-09-30 22:50:20|15741.1|15661.1|15743.05|15663.05|15743.05|15663.05|15741.08|15661.08|9
1727736630000|2024-09-30 22:50:30|15742.71|15662.71|15740.91|15660.91|15742.71|15662.71|15740.9|15660.9|9
1727736640000|2024-09-30 22:50:40|15740.86|15660.86|15739.75|15659.75|15740.86|15660.86|15739.75|15659.75|8
1727736650000|2024-09-30 22:50:50|15739.73|15659.73|15733.86|15653.86|15739.84|15659.84|15733.86|15653.86|10
1727736660000|2024-09-30 22:51:00|15733.89|15653.89|15734.03|15654.03|15734.09|15654.09|15733.81|15653.81|10
1727736670000|2024-09-30 22:51:10|15733.87|15653.87|15733|15653|15733.87|15653.87|15733|15653|7
1727736680000|2024-09-30 22:51:20|15733.38|15653.38|15733.64|15653.64|15733.68|15653.68|15733|15653|10
1727736690000|2024-09-30 22:51:30|15733.59|15653.59|15734.29|15654.29|15734.29|15654.29|15733.46|15653.46|8
1727736700000|2024-09-30 22:51:40|15734.3|15654.3|15734.92|15654.92|15734.93|15654.93|15734.12|15654.12|9
1727736710000|2024-09-30 22:51:50|15735.82|15655.82|15735.69|15655.69|15735.82|15655.82|15735.62|15655.62|6
1727736720000|2024-09-30 22:52:00|15735.68|15655.68|15736.08|15656.08|15736.08|15656.08|15735.68|15655.68|7
1727736730000|2024-09-30 22:52:10|15736.09|15656.09|15735.37|15655.37|15736.11|15656.11|15735.37|15655.37|7
1727736740000|2024-09-30 22:52:20|15735.35|15655.35|15733.41|15653.41|15735.35|15655.35|15733.41|15653.41|10
1727736750000|2024-09-30 22:52:30|15733.4|15653.4|15733.5|15653.5|15733.54|15653.54|15733.26|15653.26|9
1727736760000|2024-09-30 22:52:40|15733.89|15653.89|15734.41|15654.41|15734.85|15654.85|15733.89|15653.89|9
1727736770000|2024-09-30 22:52:50|15734.72|15654.72|15734.65|15654.65|15734.72|15654.72|15734.34|15654.34|10
1727736780000|2024-09-30 22:53:00|15734.36|15654.36|15734.63|15654.63|15734.66|15654.66|15734.36|15654.36|8
1727736790000|2024-09-30 22:53:10|15734.62|15654.62|15734.62|15654.62|15734.83|15654.83|15734.29|15654.29|9
1727736800000|2024-09-30 22:53:20|15734.57|15654.57|15734.64|15654.64|15734.64|15654.64|15734.55|15654.55|7
1727736810000|2024-09-30 22:53:30|15734.65|15654.65|15735.34|15655.34|15735.34|15655.34|15734.3|15654.3|6
1727736820000|2024-09-30 22:53:40|15735.19|15655.19|15734.05|15654.05|15735.19|15655.19|15733.8|15653.8|7
1727736830000|2024-09-30 22:53:50|15733.83|15653.83|15733.47|15653.47|15733.84|15653.84|15733.47|15653.47|6
1727736840000|2024-09-30 22:54:00|15733.61|15653.61|15733.52|15653.52|15733.74|15653.74|15733.49|15653.49|8
1727736850000|2024-09-30 22:54:10|15733.5|15653.5|15733.52|15653.52|15733.52|15653.52|15733.42|15653.42|8
1727736860000|2024-09-30 22:54:20|15733.53|15653.53|15733.57|15653.57|15733.69|15653.69|15733.46|15653.46|9
1727736870000|2024-09-30 22:54:30|15733.38|15653.38|15730.92|15650.92|15733.79|15653.79|15730.59|15650.59|9
1727736880000|2024-09-30 22:54:40|15731.09|15651.09|15732.56|15652.56|15732.56|15652.56|15731.09|15651.09|10
1727736890000|2024-09-30 22:54:50|15732.97|15652.97|15733.23|15653.23|15733.24|15653.24|15732.91|15652.91|8
1727736900000|2024-09-30 22:55:00|15733.19|15653.19|15732.24|15652.24|15733.19|15653.19|15732.22|15652.22|9
1727736910000|2024-09-30 22:55:10|15732.23|15652.23|15731.59|15651.59|15732.25|15652.25|15731.59|15651.59|10
1727736920000|2024-09-30 22:55:20|15731.31|15651.31|15730.61|15650.61|15731.31|15651.31|15730.61|15650.61|8
1727736930000|2024-09-30 22:55:30|15730.6|15650.6|15730.5|15650.5|15730.6|15650.6|15730.35|15650.35|6
1727736940000|2024-09-30 22:55:40|15729.8|15649.8|15731.1|15651.1|15731.1|15651.1|15729.8|15649.8|8
1727736950000|2024-09-30 22:55:50|15731.02|15651.02|15731|15651|15731.41|15651.41|15731|15651|4
1727736960000|2024-09-30 22:56:00|15730.95|15650.95|15729.05|15649.05|15730.95|15650.95|15729.05|15649.05|9
1727736970000|2024-09-30 22:56:10|15729|15649|15728.44|15648.44|15729|15649|15728.41|15648.41|10
1727736980000|2024-09-30 22:56:20|15728.02|15648.02|15727.07|15647.07|15728.5|15648.5|15726.93|15646.93|9
1727736990000|2024-09-30 22:56:30|15726.86|15646.86|15727.26|15647.26|15727.26|15647.26|15726.85|15646.85|9
1727737000000|2024-09-30 22:56:40|15727.46|15647.46|15726.18|15646.18|15727.46|15647.46|15726.18|15646.18|9
1727737010000|2024-09-30 22:56:50|15726.23|15646.23|15726.45|15646.45|15726.52|15646.52|15726.23|15646.23|6
1727737020000|2024-09-30 22:57:00|15726.47|15646.47|15723.03|15643.03|15726.47|15646.47|15723.03|15643.03|10
1727737030000|2024-09-30 22:57:10|15722.54|15642.54|15723.96|15643.96|15724.3|15644.3|15722.54|15642.54|9
1727737040000|2024-09-30 22:57:20|15723.97|15643.97|15723.59|15643.59|15723.97|15643.97|15723.03|15643.03|8
1727737050000|2024-09-30 22:57:30|15723.54|15643.54|15720.83|15640.83|15723.54|15643.54|15720.59|15640.59|10
1727737060000|2024-09-30 22:57:40|15721.24|15641.24|15713.63|15633.63|15721.24|15641.24|15713.63|15633.63|10
1727737070000|2024-09-30 22:57:50|15713.48|15633.48|15711.29|15631.29|15713.48|15633.48|15711.21|15631.21|10
1727737080000|2024-09-30 22:58:00|15711.3|15631.3|15712.62|15632.62|15712.62|15632.62|15711.08|15631.08|9
1727737090000|2024-09-30 22:58:10|15713.2|15633.2|15714.16|15634.16|15714.16|15634.16|15713.2|15633.2|6
1727737100000|2024-09-30 22:58:20|15714.15|15634.15|15713.26|15633.26|15714.15|15634.15|15713.26|15633.26|10
1727737110000|2024-09-30 22:58:30|15713.22|15633.22|15712.67|15632.67|15713.22|15633.22|15712.63|15632.63|8
1727737120000|2024-09-30 22:58:40|15711.86|15631.86|15711.23|15631.23|15712.06|15632.06|15711.21|15631.21|9
1727737130000|2024-09-30 22:58:50|15712.29|15632.29|15711.92|15631.92|15712.4|15632.4|15711.84|15631.84|8
1727737140000|2024-09-30 22:59:00|15711.81|15631.81|15710.73|15630.73|15711.93|15631.93|15710.73|15630.73|10
1727737150000|2024-09-30 22:59:10|15710.69|15630.69|15710.13|15630.13|15710.69|15630.69|15710.13|15630.13|9
1727737160000|2024-09-30 22:59:20|15710.12|15630.12|15710.19|15630.19|15710.19|15630.19|15710.11|15630.11|8
1727737170000|2024-09-30 22:59:30|15710|15630|15709.7|15629.7|15710|15630|15709.7|15629.7|10
1727737180000|2024-09-30 22:59:40|15709.66|15629.66|15709.05|15629.05|15709.66|15629.66|15708.99|15628.99|8
1727737190000|2024-09-30 22:59:50|15708.98|15628.98|15709.28|15629.28|15709.28|15629.28|15708.96|15628.96|8
1727737500000|2024-09-30 23:05:00|15695.63|15615.63|15696.37|15616.37|15696.37|15616.37|15695.63|15615.63|2
1727737510000|2024-09-30 23:05:10|15696.4|15616.4|15693.35|15613.35|15696.4|15616.4|15693.35|15613.35|10
1727737520000|2024-09-30 23:05:20|15692.63|15612.63|15691.24|15611.24|15692.63|15612.63|15690.73|15610.73|10
1727737530000|2024-09-30 23:05:30|15691.04|15611.04|15690.24|15610.24|15691.32|15611.32|15689.63|15609.63|10
1727737540000|2024-09-30 23:05:40|15690.2|15610.2|15689.56|15609.56|15690.81|15610.81|15689.5|15609.5|10
1727737550000|2024-09-30 23:05:50|15690.5|15610.5|15690.67|15610.67|15691.27|15611.27|15690.16|15610.16|10
1727737560000|2024-09-30 23:06:00|15690.74|15610.74|15698.02|15618.02|15698.02|15618.02|15690.74|15610.74|10
1727737570000|2024-09-30 23:06:10|15698.87|15618.87|15700.29|15620.29|15700.74|15620.74|15698.87|15618.87|10
1727737580000|2024-09-30 23:06:20|15700.81|15620.81|15702.11|15622.11|15702.11|15622.11|15700.26|15620.26|10
1727737590000|2024-09-30 23:06:30|15701.7|15621.7|15703.27|15623.27|15703.27|15623.27|15701.28|15621.28|10
1727737600000|2024-09-30 23:06:40|15702.69|15622.69|15701.71|15621.71|15702.86|15622.86|15701.7|15621.7|10
1727737610000|2024-09-30 23:06:50|15700.9|15620.9|15702.8|15622.8|15702.81|15622.81|15700.9|15620.9|10
1727737620000|2024-09-30 23:07:00|15702.79|15622.79|15705.53|15625.53|15705.83|15625.83|15702.79|15622.79|10
1727737630000|2024-09-30 23:07:10|15705.73|15625.73|15701.03|15621.03|15705.73|15625.73|15701.03|15621.03|10
1727737640000|2024-09-30 23:07:20|15701.92|15621.92|15701.59|15621.59|15701.93|15621.93|15701.53|15621.53|8
1727737650000|2024-09-30 23:07:30|15701.62|15621.62|15703.22|15623.22|15703.22|15623.22|15701.62|15621.62|8
1727737660000|2024-09-30 23:07:40|15704.04|15624.04|15708.15|15628.15|15708.15|15628.15|15704.04|15624.04|10
1727737670000|2024-09-30 23:07:50|15708.17|15628.17|15712.04|15632.04|15712.04|15632.04|15708.04|15628.04|9
1727737680000|2024-09-30 23:08:00|15712.64|15632.64|15716.49|15636.49|15716.49|15636.49|15712.64|15632.64|10
1727737690000|2024-09-30 23:08:10|15716.2|15636.2|15719.95|15639.95|15720|15640|15716.2|15636.2|10
1727737700000|2024-09-30 23:08:20|15721.21|15641.21|15725.4|15645.4|15725.89|15645.89|15721.21|15641.21|10
1727737710000|2024-09-30 23:08:30|15724.64|15644.64|15723.16|15643.16|15724.64|15644.64|15723.16|15643.16|10
1727737720000|2024-09-30 23:08:40|15723.15|15643.15|15725.08|15645.08|15725.09|15645.09|15722.63|15642.63|8
1727737730000|2024-09-30 23:08:50|15725.04|15645.04|15727.57|15647.57|15727.57|15647.57|15724.89|15644.89|10
1727737740000|2024-09-30 23:09:00|15727.99|15647.99|15726.68|15646.68|15728.02|15648.02|15726.64|15646.64|9
1727737750000|2024-09-30 23:09:10|15726.53|15646.53|15729.49|15649.49|15730.28|15650.28|15726.53|15646.53|9
1727737760000|2024-09-30 23:09:20|15730.45|15650.45|15730.37|15650.37|15731.15|15651.15|15729.56|15649.56|9
1727737770000|2024-09-30 23:09:30|15729.79|15649.79|15728|15648|15729.89|15649.89|15728|15648|10
1727737780000|2024-09-30 23:09:40|15727.99|15647.99|15728.25|15648.25|15728.78|15648.78|15727.99|15647.99|6
1727737790000|2024-09-30 23:09:50|15728.23|15648.23|15728.25|15648.25|15728.4|15648.4|15727.26|15647.26|10
1727737800000|2024-09-30 23:10:00|15728.29|15648.29|15728.67|15648.67|15729.22|15649.22|15728.24|15648.24|9
1727737810000|2024-09-30 23:10:10|15728.39|15648.39|15729.6|15649.6|15730.2|15650.2|15727.92|15647.92|8
1727737820000|2024-09-30 23:10:20|15729.63|15649.63|15729.51|15649.51|15729.75|15649.75|15728.56|15648.56|9
1727737830000|2024-09-30 23:10:30|15729.64|15649.64|15730.58|15650.58|15730.59|15650.59|15729.64|15649.64|8
1727737840000|2024-09-30 23:10:40|15729.96|15649.96|15730.42|15650.42|15730.53|15650.53|15729.96|15649.96|9
1727737850000|2024-09-30 23:10:50|15730.37|15650.37|15730.01|15650.01|15730.37|15650.37|15730.01|15650.01|9
1727737860000|2024-09-30 23:11:00|15729.84|15649.84|15730.27|15650.27|15730.69|15650.69|15729.84|15649.84|10
1727737870000|2024-09-30 23:11:10|15730.59|15650.59|15730.97|15650.97|15731.87|15651.87|15730.59|15650.59|10
1727737880000|2024-09-30 23:11:20|15730.2|15650.2|15728.45|15648.45|15730.2|15650.2|15728.45|15648.45|10
1727737890000|2024-09-30 23:11:30|15728.22|15648.22|15731.07|15651.07|15731.07|15651.07|15728.22|15648.22|9
1727737900000|2024-09-30 23:11:40|15731.13|15651.13|15730.71|15650.71|15731.77|15651.77|15730.71|15650.71|10
1727737910000|2024-09-30 23:11:50|15730.94|15650.94|15730.76|15650.76|15731.12|15651.12|15730.75|15650.75|9
1727737920000|2024-09-30 23:12:00|15730.64|15650.64|15732.12|15652.12|15732.12|15652.12|15730.17|15650.17|8
1727737930000|2024-09-30 23:12:10|15732.17|15652.17|15732.38|15652.38|15732.38|15652.38|15732.03|15652.03|8
1727737940000|2024-09-30 23:12:20|15732.35|15652.35|15733.62|15653.62|15733.62|15653.62|15732.01|15652.01|8
1727737950000|2024-09-30 23:12:30|15734.04|15654.04|15734.97|15654.97|15734.97|15654.97|15734.04|15654.04|10
1727737960000|2024-09-30 23:12:40|15734.98|15654.98|15735.13|15655.13|15735.13|15655.13|15734.97|15654.97|7
1727737970000|2024-09-30 23:12:50|15735.18|15655.18|15730.63|15650.63|15735.2|15655.2|15730.49|15650.49|10
1727737980000|2024-09-30 23:13:00|15730.19|15650.19|15730.61|15650.61|15730.67|15650.67|15728.6|15648.6|9
1727737990000|2024-09-30 23:13:10|15730.59|15650.59|15730.02|15650.02|15730.59|15650.59|15729.53|15649.53|9
1727738000000|2024-09-30 23:13:20|15729.81|15649.81|15731.18|15651.18|15731.18|15651.18|15729.59|15649.59|10
1727738010000|2024-09-30 23:13:30|15730.97|15650.97|15730.5|15650.5|15731.09|15651.09|15730.28|15650.28|9
1727738020000|2024-09-30 23:13:40|15730.51|15650.51|15730.82|15650.82|15730.82|15650.82|15729.52|15649.52|8
1727738030000|2024-09-30 23:13:50|15730.89|15650.89|15732.64|15652.64|15732.64|15652.64|15730.89|15650.89|10
1727738040000|2024-09-30 23:14:00|15733.09|15653.09|15732.08|15652.08|15733.09|15653.09|15731.61|15651.61|9
1727738050000|2024-09-30 23:14:10|15732.09|15652.09|15732.76|15652.76|15733.01|15653.01|15732.09|15652.09|9
1727738060000|2024-09-30 23:14:20|15732.17|15652.17|15730.26|15650.26|15732.17|15652.17|15730.25|15650.25|7
1727738070000|2024-09-30 23:14:30|15730.25|15650.25|15729.59|15649.59|15730.25|15650.25|15729|15649|10
1727738080000|2024-09-30 23:14:40|15729.56|15649.56|15730.24|15650.24|15730.29|15650.29|15729.48|15649.48|9
1727738090000|2024-09-30 23:14:50|15730.25|15650.25|15730.39|15650.39|15731.33|15651.33|15730.25|15650.25|9
1727738100000|2024-09-30 23:15:00|15730.01|15650.01|15730.38|15650.38|15730.77|15650.77|15730.01|15650.01|9
1727738110000|2024-09-30 23:15:10|15729.97|15649.97|15724.92|15644.92|15729.97|15649.97|15724.86|15644.86|10
1727738120000|2024-09-30 23:15:20|15724.85|15644.85|15724.4|15644.4|15724.85|15644.85|15724.06|15644.06|10
1727738130000|2024-09-30 23:15:30|15724.42|15644.42|15722.71|15642.71|15724.48|15644.48|15722.71|15642.71|9
1727738140000|2024-09-30 23:15:40|15722.88|15642.88|15719.67|15639.67|15722.91|15642.91|15719.67|15639.67|9
1727738150000|2024-09-30 23:15:50|15719.66|15639.66|15719.97|15639.97|15720.31|15640.31|15719.13|15639.13|10
1727738160000|2024-09-30 23:16:00|15719.95|15639.95|15717.13|15637.13|15719.96|15639.96|15717.03|15637.03|8
1727738170000|2024-09-30 23:16:10|15717.1|15637.1|15715.71|15635.71|15717.1|15637.1|15715.71|15635.71|8
1727738180000|2024-09-30 23:16:20|15715.65|15635.65|15715.52|15635.52|15715.65|15635.65|15715.21|15635.21|8
1727738190000|2024-09-30 23:16:30|15715.4|15635.4|15715.15|15635.15|15715.51|15635.51|15715.15|15635.15|9
1727738200000|2024-09-30 23:16:40|15715.16|15635.16|15719|15639|15719|15639|15715.06|15635.06|8
1727738210000|2024-09-30 23:16:50|15719.1|15639.1|15722.45|15642.45|15722.45|15642.45|15719.1|15639.1|10
1727738220000|2024-09-30 23:17:00|15722.66|15642.66|15724.6|15644.6|15724.68|15644.68|15722.64|15642.64|10
1727738230000|2024-09-30 23:17:10|15724.65|15644.65|15726.54|15646.54|15726.66|15646.66|15724.63|15644.63|9
1727738240000|2024-09-30 23:17:20|15726.89|15646.89|15729.28|15649.28|15729.28|15649.28|15726.89|15646.89|9
1727738250000|2024-09-30 23:17:30|15729.31|15649.31|15728.6|15648.6|15729.5|15649.5|15728.6|15648.6|8
1727738260000|2024-09-30 23:17:40|15728|15648|15727.34|15647.34|15728|15648|15727.27|15647.27|10
1727738270000|2024-09-30 23:17:50|15727.36|15647.36|15726.05|15646.05|15727.4|15647.4|15726.03|15646.03|10
1727738280000|2024-09-30 23:18:00|15726.01|15646.01|15724.1|15644.1|15726.01|15646.01|15723.57|15643.57|10
1727738290000|2024-09-30 23:18:10|15725.04|15645.04|15726.76|15646.76|15726.76|15646.76|15725.03|15645.03|10
1727738300000|2024-09-30 23:18:20|15726.66|15646.66|15727.63|15647.63|15727.99|15647.99|15726.66|15646.66|8
1727738310000|2024-09-30 23:18:30|15727.66|15647.66|15728.29|15648.29|15728.29|15648.29|15727.66|15647.66|8
1727738320000|2024-09-30 23:18:40|15728.27|15648.27|15726.24|15646.24|15728.27|15648.27|15726.2|15646.2|8
1727738330000|2024-09-30 23:18:50|15726.36|15646.36|15726.51|15646.51|15726.51|15646.51|15726.23|15646.23|7
1727738340000|2024-09-30 23:19:00|15726.52|15646.52|15728.32|15648.32|15729.11|15649.11|15726.51|15646.51|8
1727738350000|2024-09-30 23:19:10|15728.26|15648.26|15728.12|15648.12|15729.45|15649.45|15728.12|15648.12|9
1727738360000|2024-09-30 23:19:20|15728.11|15648.11|15726.52|15646.52|15728.11|15648.11|15726.52|15646.52|10
1727738370000|2024-09-30 23:19:30|15726.36|15646.36|15726.26|15646.26|15727.49|15647.49|15726.26|15646.26|10
1727738380000|2024-09-30 23:19:40|15726.27|15646.27|15726.38|15646.38|15726.38|15646.38|15726.2|15646.2|7
1727738390000|2024-09-30 23:19:50|15726.4|15646.4|15727.12|15647.12|15727.44|15647.44|15726.4|15646.4|8
1727738400000|2024-09-30 23:20:00|15727.43|15647.43|15723.93|15643.93|15727.76|15647.76|15723.75|15643.75|9
1727738410000|2024-09-30 23:20:10|15723.65|15643.65|15721.79|15641.79|15723.65|15643.65|15721.79|15641.79|9
1727738420000|2024-09-30 23:20:20|15721.74|15641.74|15723.3|15643.3|15723.31|15643.31|15721.73|15641.73|10
1727738430000|2024-09-30 23:20:30|15723.32|15643.32|15722.14|15642.14|15723.38|15643.38|15722.14|15642.14|8
1727738440000|2024-09-30 23:20:40|15721.93|15641.93|15721.4|15641.4|15721.95|15641.95|15721.39|15641.39|8
1727738450000|2024-09-30 23:20:50|15721.39|15641.39|15720.76|15640.76|15721.39|15641.39|15720.76|15640.76|10
1727738460000|2024-09-30 23:21:00|15720.38|15640.38|15717.79|15637.79|15720.38|15640.38|15717.61|15637.61|10
1727738470000|2024-09-30 23:21:10|15717.24|15637.24|15715.21|15635.21|15717.46|15637.46|15715.11|15635.11|7
1727738480000|2024-09-30 23:21:20|15715.06|15635.06|15716.11|15636.11|15716.11|15636.11|15715.06|15635.06|9
1727738490000|2024-09-30 23:21:30|15715.24|15635.24|15713.55|15633.55|15715.99|15635.99|15713.55|15633.55|10
1727738500000|2024-09-30 23:21:40|15713.49|15633.49|15713.35|15633.35|15713.95|15633.95|15713.35|15633.35|7
1727738510000|2024-09-30 23:21:50|15713.89|15633.89|15711.12|15631.12|15713.98|15633.98|15711.12|15631.12|8
1727738520000|2024-09-30 23:22:00|15710.65|15630.65|15707.68|15627.68|15710.65|15630.65|15707.68|15627.68|9
1727738530000|2024-09-30 23:22:10|15708.43|15628.43|15705.85|15625.85|15709.36|15629.36|15705.63|15625.63|10
1727738540000|2024-09-30 23:22:20|15705.84|15625.84|15705.83|15625.83|15706.04|15626.04|15705.83|15625.83|9
1727738550000|2024-09-30 23:22:30|15705.56|15625.56|15705.27|15625.27|15705.56|15625.56|15705.27|15625.27|7
1727738560000|2024-09-30 23:22:40|15705.26|15625.26|15705.06|15625.06|15705.26|15625.26|15703.96|15623.96|9
1727738570000|2024-09-30 23:22:50|15704.85|15624.85|15704.24|15624.24|15705.02|15625.02|15703.96|15623.96|10
1727738580000|2024-09-30 23:23:00|15703.97|15623.97|15703.79|15623.79|15703.98|15623.98|15703.6|15623.6|8
1727738590000|2024-09-30 23:23:10|15703.77|15623.77|15694.71|15614.71|15703.77|15623.77|15694.7|15614.7|7
1727738600000|2024-09-30 23:23:20|15694.04|15614.04|15692.57|15612.57|15694.23|15614.23|15692.57|15612.57|8
1727738610000|2024-09-30 23:23:30|15692.58|15612.58|15692.27|15612.27|15692.58|15612.58|15692.05|15612.05|9
1727738620000|2024-09-30 23:23:40|15692.29|15612.29|15689.9|15609.9|15692.29|15612.29|15689.9|15609.9|8
1727738630000|2024-09-30 23:23:50|15689.79|15609.79|15690.99|15610.99|15690.99|15610.99|15689.79|15609.79|10
1727738640000|2024-09-30 23:24:00|15691.01|15611.01|15691.13|15611.13|15691.52|15611.52|15690.85|15610.85|9
1727738650000|2024-09-30 23:24:10|15690.98|15610.98|15691.32|15611.32|15691.32|15611.32|15690.84|15610.84|9
1727738660000|2024-09-30 23:24:20|15691.33|15611.33|15691.34|15611.34|15691.37|15611.37|15691.32|15611.32|10
1727738670000|2024-09-30 23:24:30|15691.35|15611.35|15695.51|15615.51|15695.51|15615.51|15691.35|15611.35|8
1727738680000|2024-09-30 23:24:40|15695.5|15615.5|15695.45|15615.45|15695.5|15615.5|15695.1|15615.1|10
1727738690000|2024-09-30 23:24:50|15695.88|15615.88|15697.24|15617.24|15697.33|15617.33|15695.87|15615.87|8
1727738700000|2024-09-30 23:25:00|15696.67|15616.67|15697.47|15617.47|15697.47|15617.47|15696.65|15616.65|9
1727738710000|2024-09-30 23:25:10|15697.41|15617.41|15697.07|15617.07|15697.77|15617.77|15697.07|15617.07|9
1727738720000|2024-09-30 23:25:20|15698.35|15618.35|15698.46|15618.46|15698.69|15618.69|15697.97|15617.97|10
1727738730000|2024-09-30 23:25:30|15698.52|15618.52|15698.49|15618.49|15698.9|15618.9|15698.24|15618.24|9
1727738740000|2024-09-30 23:25:40|15698.6|15618.6|15697.82|15617.82|15698.63|15618.63|15697.65|15617.65|9
1727738750000|2024-09-30 23:25:50|15697.74|15617.74|15696.93|15616.93|15697.74|15617.74|15696.93|15616.93|8
1727738760000|2024-09-30 23:26:00|15696.71|15616.71|15695.79|15615.79|15696.71|15616.71|15695.79|15615.79|8
1727738770000|2024-09-30 23:26:10|15695.76|15615.76|15695.6|15615.6|15695.76|15615.76|15695.18|15615.18|9
1727738780000|2024-09-30 23:26:20|15695.62|15615.62|15696.01|15616.01|15696.01|15616.01|15695.61|15615.61|9
1727738790000|2024-09-30 23:26:30|15696.12|15616.12|15696.01|15616.01|15696.65|15616.65|15696.01|15616.01|9
1727738800000|2024-09-30 23:26:40|15695.88|15615.88|15695.84|15615.84|15696.08|15616.08|15695.52|15615.52|9
1727738810000|2024-09-30 23:26:50|15695.24|15615.24|15695.26|15615.26|15695.34|15615.34|15695.23|15615.23|9
1727738820000|2024-09-30 23:27:00|15695.22|15615.22|15693.13|15613.13|15695.22|15615.22|15693.13|15613.13|9
1727738830000|2024-09-30 23:27:10|15692.33|15612.33|15692.9|15612.9|15693.14|15613.14|15692.33|15612.33|10
1727738840000|2024-09-30 23:27:20|15692.91|15612.91|15693.77|15613.77|15693.82|15613.82|15692.89|15612.89|7
1727738850000|2024-09-30 23:27:30|15693.75|15613.75|15692.17|15612.17|15693.75|15613.75|15692.17|15612.17|9
1727738860000|2024-09-30 23:27:40|15692.08|15612.08|15687.63|15607.63|15692.08|15612.08|15687.63|15607.63|10
1727738870000|2024-09-30 23:27:50|15687.39|15607.39|15686.75|15606.75|15687.39|15607.39|15686.65|15606.65|9
1727738880000|2024-09-30 23:28:00|15687.02|15607.02|15685.84|15605.84|15687.02|15607.02|15685.74|15605.74|10
1727738890000|2024-09-30 23:28:10|15685.82|15605.82|15685.22|15605.22|15685.82|15605.82|15684.46|15604.46|9
1727738900000|2024-09-30 23:28:20|15685.21|15605.21|15683.69|15603.69|15685.35|15605.35|15683.69|15603.69|9
1727738910000|2024-09-30 23:28:30|15683.68|15603.68|15680.7|15600.7|15683.68|15603.68|15680.7|15600.7|8
1727738920000|2024-09-30 23:28:40|15680.68|15600.68|15681.77|15601.77|15681.77|15601.77|15680.68|15600.68|10
1727738930000|2024-09-30 23:28:50|15681.96|15601.96|15680.36|15600.36|15682.12|15602.12|15680.35|15600.35|9
1727738940000|2024-09-30 23:29:00|15680.4|15600.4|15680.21|15600.21|15680.44|15600.44|15680.21|15600.21|8
1727738950000|2024-09-30 23:29:10|15680.2|15600.2|15680.17|15600.17|15680.36|15600.36|15679.85|15599.85|8
1727738960000|2024-09-30 23:29:20|15680.12|15600.12|15679.78|15599.78|15680.14|15600.14|15679.45|15599.45|9
1727738970000|2024-09-30 23:29:30|15679.99|15599.99|15680.78|15600.78|15680.82|15600.82|15679.67|15599.67|9
1727738980000|2024-09-30 23:29:40|15680.77|15600.77|15680.57|15600.57|15680.86|15600.86|15680.33|15600.33|7
1727738990000|2024-09-30 23:29:50|15680.56|15600.56|15681.91|15601.91|15681.91|15601.91|15680.56|15600.56|9
1727739000000|2024-09-30 23:30:00|15681.92|15601.92|15681.53|15601.53|15681.92|15601.92|15681.5|15601.5|8
1727739010000|2024-09-30 23:30:10|15681.45|15601.45|15680.87|15600.87|15681.48|15601.48|15680.21|15600.21|9
1727739020000|2024-09-30 23:30:20|15680.83|15600.83|15678.15|15598.15|15680.83|15600.83|15678.15|15598.15|10
1727739030000|2024-09-30 23:30:30|15678.13|15598.13|15677.83|15597.83|15678.13|15598.13|15677.76|15597.76|9
1727739040000|2024-09-30 23:30:40|15677.82|15597.82|15677.34|15597.34|15677.82|15597.82|15677.34|15597.34|10
1727739050000|2024-09-30 23:30:50|15676.25|15596.25|15677.99|15597.99|15677.99|15597.99|15676.25|15596.25|10
1727739060000|2024-09-30 23:31:00|15677.57|15597.57|15677.84|15597.84|15677.84|15597.84|15677.34|15597.34|10
1727739070000|2024-09-30 23:31:10|15677.87|15597.87|15677.28|15597.28|15677.87|15597.87|15676.91|15596.91|9
1727739080000|2024-09-30 23:31:20|15677.14|15597.14|15675.24|15595.24|15677.24|15597.24|15675.24|15595.24|10
1727739090000|2024-09-30 23:31:30|15675.23|15595.23|15674.07|15594.07|15675.23|15595.23|15673.46|15593.46|10
1727739100000|2024-09-30 23:31:40|15674.03|15594.03|15673.75|15593.75|15674.03|15594.03|15673.72|15593.72|9
1727739110000|2024-09-30 23:31:50|15674.04|15594.04|15673.2|15593.2|15674.09|15594.09|15673.15|15593.15|7
1727739120000|2024-09-30 23:32:00|15673.21|15593.21|15673.53|15593.53|15673.67|15593.67|15673.21|15593.21|7
1727739130000|2024-09-30 23:32:10|15673.48|15593.48|15667.97|15587.97|15673.55|15593.55|15667.94|15587.94|10
1727739140000|2024-09-30 23:32:20|15668.31|15588.31|15668.18|15588.18|15668.31|15588.31|15667.56|15587.56|9
1727739150000|2024-09-30 23:32:30|15668.09|15588.09|15667.59|15587.59|15670.37|15590.37|15667.33|15587.33|9
1727739160000|2024-09-30 23:32:40|15667.6|15587.6|15667.58|15587.58|15667.61|15587.61|15667.43|15587.43|8
1727739170000|2024-09-30 23:32:50|15667.32|15587.32|15666.33|15586.33|15667.32|15587.32|15666.33|15586.33|10
1727739180000|2024-09-30 23:33:00|15666.29|15586.29|15654.35|15574.35|15666.57|15586.57|15654.35|15574.35|10
1727739190000|2024-09-30 23:33:10|15654.1|15574.1|15648.51|15568.51|15654.1|15574.1|15648.51|15568.51|10
1727739200000|2024-09-30 23:33:20|15649.14|15569.14|15647|15567|15649.63|15569.63|15647|15567|9
1727739210000|2024-09-30 23:33:30|15646.76|15566.76|15645.48|15565.48|15646.76|15566.76|15645.46|15565.46|10
1727739220000|2024-09-30 23:33:40|15645.44|15565.44|15646.31|15566.31|15647|15567|15645.44|15565.44|9
1727739230000|2024-09-30 23:33:50|15646.29|15566.29|15636.64|15556.64|15646.29|15566.29|15636.64|15556.64|10
1727739240000|2024-09-30 23:34:00|15636.23|15556.23|15634.37|15554.37|15636.23|15556.23|15633.97|15553.97|10
1727739250000|2024-09-30 23:34:10|15633.92|15553.92|15634.51|15554.51|15634.56|15554.56|15633.58|15553.58|10
1727739260000|2024-09-30 23:34:20|15634.63|15554.63|15631.08|15551.08|15634.63|15554.63|15630.32|15550.32|10
1727739270000|2024-09-30 23:34:30|15630.73|15550.73|15628.05|15548.05|15630.79|15550.79|15628.05|15548.05|10
1727739280000|2024-09-30 23:34:40|15626.58|15546.58|15627.65|15547.65|15627.65|15547.65|15626.23|15546.23|9
1727739290000|2024-09-30 23:34:50|15627.34|15547.34|15625.27|15545.27|15627.34|15547.34|15625.27|15545.27|10
1727739300000|2024-09-30 23:35:00|15625.15|15545.15|15627.21|15547.21|15628.13|15548.13|15625.11|15545.11|10
1727739310000|2024-09-30 23:35:10|15628.94|15548.94|15625.92|15545.92|15629.07|15549.07|15625.8|15545.8|9
1727739320000|2024-09-30 23:35:20|15625.71|15545.71|15624.97|15544.97|15625.71|15545.71|15624.09|15544.09|10
1727739330000|2024-09-30 23:35:30|15624.82|15544.82|15622.77|15542.77|15624.82|15544.82|15622.32|15542.32|10
1727739340000|2024-09-30 23:35:40|15625.14|15545.14|15626.41|15546.41|15626.41|15546.41|15624.68|15544.68|10
1727739350000|2024-09-30 23:35:50|15626.44|15546.44|15631.11|15551.11|15631.5|15551.5|15626.44|15546.44|9
1727739360000|2024-09-30 23:36:00|15631.09|15551.09|15639.7|15559.7|15639.7|15559.7|15631.09|15551.09|10
1727739370000|2024-09-30 23:36:10|15639.82|15559.82|15637.58|15557.58|15639.85|15559.85|15637.03|15557.03|10
1727739380000|2024-09-30 23:36:20|15637.67|15557.67|15636.24|15556.24|15637.86|15557.86|15636.23|15556.23|9
1727739390000|2024-09-30 23:36:30|15636.31|15556.31|15636.14|15556.14|15636.31|15556.31|15634.65|15554.65|10
1727739400000|2024-09-30 23:36:40|15636.13|15556.13|15634.7|15554.7|15636.13|15556.13|15634.02|15554.02|9
1727739410000|2024-09-30 23:36:50|15634.76|15554.76|15634.31|15554.31|15634.77|15554.77|15634.27|15554.27|8
1727739420000|2024-09-30 23:37:00|15635.25|15555.25|15634.67|15554.67|15636.17|15556.17|15634.67|15554.67|9
1727739430000|2024-09-30 23:37:10|15634.64|15554.64|15635.62|15555.62|15635.66|15555.66|15634.64|15554.64|8
1727739440000|2024-09-30 23:37:20|15636.72|15556.72|15639.44|15559.44|15639.44|15559.44|15636.66|15556.66|8
1727739450000|2024-09-30 23:37:30|15639.54|15559.54|15636.21|15556.21|15639.86|15559.86|15636.21|15556.21|9
1727739460000|2024-09-30 23:37:40|15636.08|15556.08|15633.11|15553.11|15636.08|15556.08|15632.62|15552.62|10
1727739470000|2024-09-30 23:37:50|15632.82|15552.82|15631.6|15551.6|15633.08|15553.08|15631.36|15551.36|10
1727739480000|2024-09-30 23:38:00|15631.46|15551.46|15629.22|15549.22|15631.47|15551.47|15628.51|15548.51|10
1727739490000|2024-09-30 23:38:10|15629.96|15549.96|15628.67|15548.67|15630.27|15550.27|15628.67|15548.67|10
1727739500000|2024-09-30 23:38:20|15628.48|15548.48|15622.99|15542.99|15628.48|15548.48|15622.57|15542.57|10
1727739510000|2024-09-30 23:38:30|15623.17|15543.17|15621.73|15541.73|15623.17|15543.17|15621.16|15541.16|9
1727739520000|2024-09-30 23:38:40|15621.74|15541.74|15618.73|15538.73|15621.74|15541.74|15618.06|15538.06|9
1727739530000|2024-09-30 23:38:50|15618.7|15538.7|15616.25|15536.25|15618.7|15538.7|15616.25|15536.25|9
1727739540000|2024-09-30 23:39:00|15614.43|15534.43|15617.07|15537.07|15617.07|15537.07|15614.09|15534.09|10
1727739550000|2024-09-30 23:39:10|15617.15|15537.15|15615.83|15535.83|15617.15|15537.15|15615.83|15535.83|10
1727739560000|2024-09-30 23:39:20|15616.06|15536.06|15616.06|15536.06|15617.53|15537.53|15616.06|15536.06|8
1727739570000|2024-09-30 23:39:30|15615.73|15535.73|15608.56|15528.56|15615.73|15535.73|15608.39|15528.39|10
1727739580000|2024-09-30 23:39:40|15608.49|15528.49|15609.36|15529.36|15609.36|15529.36|15608.16|15528.16|9
1727739590000|2024-09-30 23:39:50|15609.29|15529.29|15609|15529|15609.54|15529.54|15609|15529|9
1727739600000|2024-09-30 23:40:00|15608.97|15528.97|15610.73|15530.73|15610.73|15530.73|15608.39|15528.39|10
1727739610000|2024-09-30 23:40:10|15609.97|15529.97|15608.55|15528.55|15609.97|15529.97|15608.55|15528.55|10
1727739620000|2024-09-30 23:40:20|15608.75|15528.75|15607.25|15527.25|15608.75|15528.75|15607.22|15527.22|10
1727739630000|2024-09-30 23:40:30|15607.23|15527.23|15607.34|15527.34|15607.35|15527.35|15606.87|15526.87|10
1727739640000|2024-09-30 23:40:40|15607.31|15527.31|15607.88|15527.88|15609.42|15529.42|15607.29|15527.29|10
1727739650000|2024-09-30 23:40:50|15607.84|15527.84|15607.55|15527.55|15608.03|15528.03|15607.55|15527.55|10
1727739660000|2024-09-30 23:41:00|15607.54|15527.54|15606.3|15526.3|15608.01|15528.01|15606.3|15526.3|9
1727739670000|2024-09-30 23:41:10|15606.26|15526.26|15597.04|15517.04|15606.26|15526.26|15597.04|15517.04|10
1727739680000|2024-09-30 23:41:20|15597.86|15517.86|15597.37|15517.37|15598.25|15518.25|15596.79|15516.79|10
1727739690000|2024-09-30 23:41:30|15597.4|15517.4|15596.3|15516.3|15597.58|15517.58|15595.44|15515.44|10
1727739700000|2024-09-30 23:41:40|15596.31|15516.31|15596.04|15516.04|15597.74|15517.74|15596.03|15516.03|10
1727739710000|2024-09-30 23:41:50|15595.24|15515.24|15575.26|15495.26|15595.24|15515.24|15574.88|15494.88|10
1727739720000|2024-09-30 23:42:00|15573.6|15493.6|15569.11|15489.11|15573.6|15493.6|15566.92|15486.92|10
1727739730000|2024-09-30 23:42:10|15567.55|15487.55|15567.46|15487.46|15567.77|15487.77|15564.95|15484.95|10
1727739740000|2024-09-30 23:42:20|15566.96|15486.96|15569.01|15489.01|15569.45|15489.45|15566.9|15486.9|10
1727739750000|2024-09-30 23:42:30|15569.76|15489.76|15569.57|15489.57|15570.09|15490.09|15568.87|15488.87|10
1727739760000|2024-09-30 23:42:40|15569.07|15489.07|15570.05|15490.05|15570.16|15490.16|15568.51|15488.51|10
1727739770000|2024-09-30 23:42:50|15569.84|15489.84|15564.14|15484.14|15569.91|15489.91|15564.14|15484.14|10
1727739780000|2024-09-30 23:43:00|15563.6|15483.6|15556.29|15476.29|15563.6|15483.6|15555.73|15475.73|10
1727739790000|2024-09-30 23:43:10|15556.5|15476.5|15557.86|15477.86|15557.86|15477.86|15556.5|15476.5|8
1727739800000|2024-09-30 23:43:20|15557.8|15477.8|15557.94|15477.94|15559.2|15479.2|15556.82|15476.82|10
1727739810000|2024-09-30 23:43:30|15559.23|15479.23|15563.89|15483.89|15564.32|15484.32|15559.23|15479.23|10
1727739820000|2024-09-30 23:43:40|15564.15|15484.15|15573.91|15493.91|15573.91|15493.91|15564.15|15484.15|10
1727739830000|2024-09-30 23:43:50|15574.26|15494.26|15582.94|15502.94|15583.4|15503.4|15574.26|15494.26|10
1727739840000|2024-09-30 23:44:00|15582.52|15502.52|15592.46|15512.46|15592.46|15512.46|15582.52|15502.52|10
1727739850000|2024-09-30 23:44:10|15594.68|15514.68|15597.61|15517.61|15598.48|15518.48|15594.65|15514.65|10
1727739860000|2024-09-30 23:44:20|15595.75|15515.75|15592.21|15512.21|15595.75|15515.75|15592.16|15512.16|10
1727739870000|2024-09-30 23:44:30|15592.2|15512.2|15590.87|15510.87|15592.32|15512.32|15590.87|15510.87|10
1727739880000|2024-09-30 23:44:40|15591.69|15511.69|15592.79|15512.79|15593.11|15513.11|15591.35|15511.35|10
1727739890000|2024-09-30 23:44:50|15591.26|15511.26|15584.07|15504.07|15591.26|15511.26|15584.07|15504.07|10
1727739900000|2024-09-30 23:45:00|15583.22|15503.22|15594.54|15514.54|15594.54|15514.54|15583.04|15503.04|10
1727739910000|2024-09-30 23:45:10|15594.69|15514.69|15597.6|15517.6|15597.6|15517.6|15594.08|15514.08|10
1727739920000|2024-09-30 23:45:20|15596.28|15516.28|15596.77|15516.77|15596.77|15516.77|15595.03|15515.03|10
1727739930000|2024-09-30 23:45:30|15596.72|15516.72|15594.3|15514.3|15596.72|15516.72|15592.21|15512.21|9
1727739940000|2024-09-30 23:45:40|15594.33|15514.33|15607.62|15527.62|15607.62|15527.62|15594.33|15514.33|10
1727739950000|2024-09-30 23:45:50|15607.8|15527.8|15611.39|15531.39|15612.92|15532.92|15607.8|15527.8|10
1727739960000|2024-09-30 23:46:00|15611.36|15531.36|15616.99|15536.99|15617.23|15537.23|15610.6|15530.6|9
1727739970000|2024-09-30 23:46:10|15616.23|15536.23|15612.97|15532.97|15616.23|15536.23|15612.97|15532.97|10
1727739980000|2024-09-30 23:46:20|15611.9|15531.9|15610.21|15530.21|15614.02|15534.02|15609.2|15529.2|10
1727739990000|2024-09-30 23:46:30|15611.14|15531.14|15611.87|15531.87|15612.05|15532.05|15610.35|15530.35|9
1727740000000|2024-09-30 23:46:40|15611.23|15531.23|15617.15|15537.15|15617.15|15537.15|15611.23|15531.23|9
1727740010000|2024-09-30 23:46:50|15616.72|15536.72|15628.82|15548.82|15628.82|15548.82|15616.39|15536.39|10
1727740020000|2024-09-30 23:47:00|15629.02|15549.02|15628.22|15548.22|15633.65|15553.65|15628.22|15548.22|10
1727740030000|2024-09-30 23:47:10|15628.21|15548.21|15626.32|15546.32|15628.21|15548.21|15626.32|15546.32|9
1727740040000|2024-09-30 23:47:20|15626.63|15546.63|15627|15547|15628.22|15548.22|15626.25|15546.25|10
1727740050000|2024-09-30 23:47:30|15626.92|15546.92|15628.36|15548.36|15628.63|15548.63|15626.92|15546.92|9
1727740060000|2024-09-30 23:47:40|15628.32|15548.32|15629.45|15549.45|15629.91|15549.91|15628.32|15548.32|10
1727740070000|2024-09-30 23:47:50|15629.41|15549.41|15635.17|15555.17|15635.17|15555.17|15629.32|15549.32|8
1727740080000|2024-09-30 23:48:00|15636.02|15556.02|15634.4|15554.4|15636.02|15556.02|15634.18|15554.18|10
1727740090000|2024-09-30 23:48:10|15634.39|15554.39|15636.51|15556.51|15636.51|15556.51|15634.31|15554.31|10
1727740100000|2024-09-30 23:48:20|15636.73|15556.73|15637.04|15557.04|15637.08|15557.08|15636.73|15556.73|10
1727740110000|2024-09-30 23:48:30|15637.23|15557.23|15636.51|15556.51|15637.23|15557.23|15635.82|15555.82|10
1727740120000|2024-09-30 23:48:40|15636.14|15556.14|15633.47|15553.47|15636.14|15556.14|15633.47|15553.47|10
1727740130000|2024-09-30 23:48:50|15634|15554|15632.07|15552.07|15634|15554|15632.07|15552.07|10
1727740140000|2024-09-30 23:49:00|15632|15552|15634.06|15554.06|15634.06|15554.06|15631.93|15551.93|10
1727740150000|2024-09-30 23:49:10|15633.2|15553.2|15632.46|15552.46|15633.2|15553.2|15632.1|15552.1|9
1727740160000|2024-09-30 23:49:20|15631.49|15551.49|15631.41|15551.41|15631.49|15551.49|15631.12|15551.12|9
1727740170000|2024-09-30 23:49:30|15631.32|15551.32|15630.93|15550.93|15631.41|15551.41|15630.71|15550.71|10
1727740180000|2024-09-30 23:49:40|15631.12|15551.12|15632.83|15552.83|15633|15553|15631.01|15551.01|7
1727740190000|2024-09-30 23:49:50|15633.73|15553.73|15633.26|15553.26|15635.02|15555.02|15633.24|15553.24|10
1727740200000|2024-09-30 23:50:00|15633.38|15553.38|15633.95|15553.95|15635.08|15555.08|15632.89|15552.89|10
1727740210000|2024-09-30 23:50:10|15634.02|15554.02|15635.04|15555.04|15635.04|15555.04|15634.02|15554.02|9
1727740220000|2024-09-30 23:50:20|15635.19|15555.19|15634.93|15554.93|15635.53|15555.53|15634.73|15554.73|10
1727740230000|2024-09-30 23:50:30|15634.94|15554.94|15634.39|15554.39|15634.94|15554.94|15634.05|15554.05|10
1727740240000|2024-09-30 23:50:40|15634.83|15554.83|15633.85|15553.85|15634.95|15554.95|15633.85|15553.85|10
1727740250000|2024-09-30 23:50:50|15634.07|15554.07|15633.87|15553.87|15634.11|15554.11|15633.23|15553.23|10
1727740260000|2024-09-30 23:51:00|15633.69|15553.69|15633.08|15553.08|15633.87|15553.87|15631.49|15551.49|10
1727740270000|2024-09-30 23:51:10|15631.51|15551.51|15627.07|15547.07|15631.51|15551.51|15627.07|15547.07|10
1727740280000|2024-09-30 23:51:20|15627.66|15547.66|15628.71|15548.71|15630.88|15550.88|15627.66|15547.66|10
1727740290000|2024-09-30 23:51:30|15628.7|15548.7|15630.2|15550.2|15630.2|15550.2|15627.71|15547.71|10
1727740300000|2024-09-30 23:51:40|15630.73|15550.73|15631.05|15551.05|15632.35|15552.35|15630.35|15550.35|10
1727740310000|2024-09-30 23:51:50|15631.7|15551.7|15634.72|15554.72|15635.13|15555.13|15631.7|15551.7|10
1727740320000|2024-09-30 23:52:00|15634.62|15554.62|15634.11|15554.11|15635.31|15555.31|15634.09|15554.09|9
1727740330000|2024-09-30 23:52:10|15634.56|15554.56|15635.68|15555.68|15636.58|15556.58|15634.2|15554.2|9
1727740340000|2024-09-30 23:52:20|15635.42|15555.42|15635.2|15555.2|15636.94|15556.94|15635.2|15555.2|10
1727740350000|2024-09-30 23:52:30|15637.21|15557.21|15637.17|15557.17|15637.64|15557.64|15637.17|15557.17|10
1727740360000|2024-09-30 23:52:40|15636.83|15556.83|15635.67|15555.67|15636.83|15556.83|15635.28|15555.28|9
1727740370000|2024-09-30 23:52:50|15635.32|15555.32|15635.14|15555.14|15636.02|15556.02|15635.14|15555.14|10
1727740380000|2024-09-30 23:53:00|15635.2|15555.2|15635.21|15555.21|15636.78|15556.78|15635.15|15555.15|10
1727740390000|2024-09-30 23:53:10|15635.2|15555.2|15636.04|15556.04|15636.04|15556.04|15635.2|15555.2|9
1727740400000|2024-09-30 23:53:20|15636.51|15556.51|15637.02|15557.02|15637.04|15557.04|15636.3|15556.3|9
1727740410000|2024-09-30 23:53:30|15637.17|15557.17|15636.13|15556.13|15637.17|15557.17|15635.03|15555.03|10
1727740420000|2024-09-30 23:53:40|15636.42|15556.42|15639.06|15559.06|15639.06|15559.06|15636.42|15556.42|10
1727740430000|2024-09-30 23:53:50|15639.07|15559.07|15638.54|15558.54|15639.54|15559.54|15638.5|15558.5|10
1727740440000|2024-09-30 23:54:00|15638.04|15558.04|15636.63|15556.63|15638.04|15558.04|15636|15556|10
1727740450000|2024-09-30 23:54:10|15636.66|15556.66|15640.25|15560.25|15640.25|15560.25|15635.74|15555.74|10
1727740460000|2024-09-30 23:54:20|15640.71|15560.71|15643.37|15563.37|15643.45|15563.45|15640.3|15560.3|10
1727740470000|2024-09-30 23:54:30|15643.63|15563.63|15644.3|15564.3|15644.31|15564.31|15643.6|15563.6|8
1727740480000|2024-09-30 23:54:40|15644.56|15564.56|15646.94|15566.94|15646.94|15566.94|15644.56|15564.56|8
1727740490000|2024-09-30 23:54:50|15647.16|15567.16|15646.76|15566.76|15647.16|15567.16|15646.67|15566.67|8
1727740500000|2024-09-30 23:55:00|15646.75|15566.75|15647.18|15567.18|15647.18|15567.18|15646.75|15566.75|9
1727740510000|2024-09-30 23:55:10|15647.7|15567.7|15647.52|15567.52|15649.08|15569.08|15647.44|15567.44|8
1727740520000|2024-09-30 23:55:20|15647.57|15567.57|15649.75|15569.75|15649.75|15569.75|15647.44|15567.44|10
1727740530000|2024-09-30 23:55:30|15650|15570|15653.67|15573.67|15653.73|15573.73|15650|15570|10
1727740540000|2024-09-30 23:55:40|15654.85|15574.85|15660.7|15580.7|15660.7|15580.7|15654.61|15574.61|10
1727740550000|2024-09-30 23:55:50|15660.23|15580.23|15659.95|15579.95|15660.69|15580.69|15659.79|15579.79|10
1727740560000|2024-09-30 23:56:00|15659.99|15579.99|15660.74|15580.74|15660.74|15580.74|15659.36|15579.36|7
1727740570000|2024-09-30 23:56:10|15660.73|15580.73|15663.67|15583.67|15663.67|15583.67|15660.21|15580.21|10
1727740580000|2024-09-30 23:56:20|15664.57|15584.57|15665.12|15585.12|15665.12|15585.12|15661.95|15581.95|10
1727740590000|2024-09-30 23:56:30|15665.65|15585.65|15668.03|15588.03|15668.03|15588.03|15665.65|15585.65|9
1727740600000|2024-09-30 23:56:40|15669.29|15589.29|15668.19|15588.19|15669.29|15589.29|15667.92|15587.92|8
1727740610000|2024-09-30 23:56:50|15668.84|15588.84|15667.57|15587.57|15668.99|15588.99|15667.57|15587.57|9
1727740620000|2024-09-30 23:57:00|15667.46|15587.46|15669.01|15589.01|15669.01|15589.01|15667.43|15587.43|10
1727740630000|2024-09-30 23:57:10|15669.04|15589.04|15670.09|15590.09|15670.29|15590.29|15668.92|15588.92|10
1727740640000|2024-09-30 23:57:20|15669.45|15589.45|15668.43|15588.43|15669.45|15589.45|15666.73|15586.73|10
1727740650000|2024-09-30 23:57:30|15668.39|15588.39|15668.51|15588.51|15668.51|15588.51|15667.69|15587.69|8
1727740660000|2024-09-30 23:57:40|15668.21|15588.21|15667.72|15587.72|15668.47|15588.47|15667.54|15587.54|9
1727740670000|2024-09-30 23:57:50|15667.74|15587.74|15667.49|15587.49|15668.24|15588.24|15667.31|15587.31|9
1727740680000|2024-09-30 23:58:00|15668.06|15588.06|15669.23|15589.23|15669.27|15589.27|15668.06|15588.06|9
1727740690000|2024-09-30 23:58:10|15669.24|15589.24|15669.42|15589.42|15669.54|15589.54|15668.92|15588.92|10
1727740700000|2024-09-30 23:58:20|15669.39|15589.39|15669.23|15589.23|15669.42|15589.42|15668.91|15588.91|9
1727740710000|2024-09-30 23:58:30|15668.99|15588.99|15667.15|15587.15|15669.24|15589.24|15667.1|15587.1|7
1727740720000|2024-09-30 23:58:40|15667.14|15587.14|15668.35|15588.35|15668.78|15588.78|15667.14|15587.14|10
1727740730000|2024-09-30 23:58:50|15668.85|15588.85|15668.25|15588.25|15668.85|15588.85|15667.54|15587.54|9
1727740740000|2024-09-30 23:59:00|15668.2|15588.2|15668.28|15588.28|15668.36|15588.36|15668.13|15588.13|7
1727740750000|2024-09-30 23:59:10|15668.16|15588.16|15667.98|15587.98|15668.16|15588.16|15667.24|15587.24|10
1727740760000|2024-09-30 23:59:20|15668|15588|15668.58|15588.58|15668.58|15588.58|15667.9|15587.9|10
1727740770000|2024-09-30 23:59:30|15668.85|15588.85|15667.69|15587.69|15668.95|15588.95|15667.58|15587.58|10
1727740780000|2024-09-30 23:59:40|15667.42|15587.42|15666.14|15586.14|15667.42|15587.42|15665.8|15585.8|9
1727740790000|2024-09-30 23:59:50|15665.32|15585.32|15664.78|15584.78|15665.32|15585.32|15664.78|15584.78|8
1727740800000|2024-10-01 00:00:00|15663.96|15583.96|15663.91|15583.91|15664.58|15584.58|15663.5|15583.5|8
1727740810000|2024-10-01 00:00:10|15664.94|15584.94|15666.34|15586.34|15666.91|15586.91|15664.5|15584.5|9
1727740820000|2024-10-01 00:00:20|15666.04|15586.04|15669.63|15589.63|15669.63|15589.63|15666.04|15586.04|10
1727740830000|2024-10-01 00:00:30|15669.92|15589.92|15674.08|15594.08|15674.08|15594.08|15669.92|15589.92|9
1727740840000|2024-10-01 00:00:40|15674.88|15594.88|15677.37|15597.37|15677.39|15597.39|15674.7|15594.7|10
1727740850000|2024-10-01 00:00:50|15676.93|15596.93|15679.33|15599.33|15679.33|15599.33|15676.09|15596.09|9
1727740860000|2024-10-01 00:01:00|15681.94|15601.94|15685.75|15605.75|15685.75|15605.75|15681.94|15601.94|10
1727740870000|2024-10-01 00:01:10|15687.3|15607.3|15689.85|15609.85|15690.54|15610.54|15687.3|15607.3|10
1727740880000|2024-10-01 00:01:20|15690.01|15610.01|15692.52|15612.52|15693.31|15613.31|15690.01|15610.01|10
1727740890000|2024-10-01 00:01:30|15692.53|15612.53|15688.13|15608.13|15692.66|15612.66|15688.13|15608.13|10
1727740900000|2024-10-01 00:01:40|15688.65|15608.65|15686.11|15606.11|15688.65|15608.65|15685.75|15605.75|10
1727740910000|2024-10-01 00:01:50|15685.92|15605.92|15683.2|15603.2|15685.92|15605.92|15683.2|15603.2|10
1727740920000|2024-10-01 00:02:00|15683.24|15603.24|15679.31|15599.31|15683.24|15603.24|15678.36|15598.36|10
1727740930000|2024-10-01 00:02:10|15679.39|15599.39|15678.41|15598.41|15679.65|15599.65|15678.41|15598.41|9
1727740940000|2024-10-01 00:02:20|15678.43|15598.43|15669.95|15589.95|15679.01|15599.01|15669.92|15589.92|10
1727740950000|2024-10-01 00:02:30|15670.04|15590.04|15665.83|15585.83|15670.04|15590.04|15665.83|15585.83|10
1727740960000|2024-10-01 00:02:40|15664.83|15584.83|15665.5|15585.5|15665.72|15585.72|15664.21|15584.21|10
1727740970000|2024-10-01 00:02:50|15665.54|15585.54|15666.98|15586.98|15667.81|15587.81|15665.54|15585.54|10
1727740980000|2024-10-01 00:03:00|15666.47|15586.47|15664.65|15584.65|15666.61|15586.61|15663.93|15583.93|10
1727740990000|2024-10-01 00:03:10|15663.57|15583.57|15656.44|15576.44|15663.57|15583.57|15656.44|15576.44|10
1727741000000|2024-10-01 00:03:20|15655.84|15575.84|15655.87|15575.87|15656.53|15576.53|15655.84|15575.84|10
1727741010000|2024-10-01 00:03:30|15655.86|15575.86|15659.03|15579.03|15659.57|15579.57|15655.86|15575.86|10
1727741020000|2024-10-01 00:03:40|15658.44|15578.44|15654.85|15574.85|15658.44|15578.44|15654.67|15574.67|9
1727741030000|2024-10-01 00:03:50|15654.8|15574.8|15652.89|15572.89|15654.8|15574.8|15652.6|15572.6|10
1727741040000|2024-10-01 00:04:00|15655.37|15575.37|15661.23|15581.23|15661.23|15581.23|15655.37|15575.37|10
1727741050000|2024-10-01 00:04:10|15661.3|15581.3|15660.67|15580.67|15661.3|15581.3|15660.67|15580.67|8
1727741060000|2024-10-01 00:04:20|15660.26|15580.26|15660.73|15580.73|15660.96|15580.96|15659.94|15579.94|10
1727741070000|2024-10-01 00:04:30|15660.45|15580.45|15660.62|15580.62|15660.98|15580.98|15660.32|15580.32|9
1727741080000|2024-10-01 00:04:40|15660.5|15580.5|15661.32|15581.32|15661.32|15581.32|15659.95|15579.95|10
1727741090000|2024-10-01 00:04:50|15661|15581|15660.82|15580.82|15661.31|15581.31|15660.63|15580.63|10
1727741100000|2024-10-01 00:05:00|15660.81|15580.81|15665.6|15585.6|15665.6|15585.6|15660.32|15580.32|9
1727741110000|2024-10-01 00:05:10|15665.61|15585.61|15666.45|15586.45|15666.91|15586.91|15665.61|15585.61|10
1727741120000|2024-10-01 00:05:20|15665.99|15585.99|15664.28|15584.28|15666.31|15586.31|15664.28|15584.28|9
1727741130000|2024-10-01 00:05:30|15664.25|15584.25|15665.35|15585.35|15665.9|15585.9|15663.16|15583.16|10
1727741140000|2024-10-01 00:05:40|15665.32|15585.32|15663.92|15583.92|15665.32|15585.32|15663.4|15583.4|9
1727741150000|2024-10-01 00:05:50|15663.91|15583.91|15663.81|15583.81|15664.14|15584.14|15661.84|15581.84|10
1727741160000|2024-10-01 00:06:00|15663.13|15583.13|15664.37|15584.37|15664.43|15584.43|15662.87|15582.87|10
1727741170000|2024-10-01 00:06:10|15664.35|15584.35|15666.98|15586.98|15666.98|15586.98|15663.98|15583.98|8
1727741180000|2024-10-01 00:06:20|15667.14|15587.14|15665.89|15585.89|15667.14|15587.14|15665.74|15585.74|10
1727741190000|2024-10-01 00:06:30|15665.78|15585.78|15666.59|15586.59|15666.59|15586.59|15665.78|15585.78|9
1727741200000|2024-10-01 00:06:40|15666.62|15586.62|15670.38|15590.38|15671.99|15591.99|15666.62|15586.62|9
1727741210000|2024-10-01 00:06:50|15670.15|15590.15|15670.29|15590.29|15670.45|15590.45|15670.13|15590.13|9
1727741220000|2024-10-01 00:07:00|15670.23|15590.23|15670.52|15590.52|15671.82|15591.82|15670|15590|9
1727741230000|2024-10-01 00:07:10|15670.6|15590.6|15670.98|15590.98|15670.98|15590.98|15670.6|15590.6|10
1727741240000|2024-10-01 00:07:20|15670.99|15590.99|15673.66|15593.66|15673.66|15593.66|15670.99|15590.99|9
1727741250000|2024-10-01 00:07:30|15673.67|15593.67|15674.89|15594.89|15676.37|15596.37|15673.67|15593.67|10
1727741260000|2024-10-01 00:07:40|15674.29|15594.29|15673.83|15593.83|15674.3|15594.3|15673.83|15593.83|9
1727741270000|2024-10-01 00:07:50|15673.2|15593.2|15676.59|15596.59|15676.59|15596.59|15673.2|15593.2|9
1727741280000|2024-10-01 00:08:00|15677.18|15597.18|15679.81|15599.81|15680.56|15600.56|15677.18|15597.18|10
1727741290000|2024-10-01 00:08:10|15679.65|15599.65|15678.86|15598.86|15679.65|15599.65|15678.41|15598.41|9
1727741300000|2024-10-01 00:08:20|15678.94|15598.94|15675.87|15595.87|15678.94|15598.94|15675.4|15595.4|10
1727741310000|2024-10-01 00:08:30|15676.58|15596.58|15674.57|15594.57|15676.7|15596.7|15674.57|15594.57|10
1727741320000|2024-10-01 00:08:40|15674.59|15594.59|15674.79|15594.79|15674.95|15594.95|15674.26|15594.26|9
1727741330000|2024-10-01 00:08:50|15675.04|15595.04|15675.41|15595.41|15676.86|15596.86|15675.04|15595.04|9
1727741340000|2024-10-01 00:09:00|15675.37|15595.37|15669.35|15589.35|15675.37|15595.37|15669.35|15589.35|10
1727741350000|2024-10-01 00:09:10|15668.61|15588.61|15669.26|15589.26|15669.46|15589.46|15667.71|15587.71|10
1727741360000|2024-10-01 00:09:20|15669.16|15589.16|15672.34|15592.34|15672.34|15592.34|15669.16|15589.16|10
1727741370000|2024-10-01 00:09:30|15673.46|15593.46|15674.34|15594.34|15674.34|15594.34|15672.68|15592.68|10
1727741380000|2024-10-01 00:09:40|15674.36|15594.36|15674.67|15594.67|15674.69|15594.69|15674.36|15594.36|5
1727741390000|2024-10-01 00:09:50|15674.68|15594.68|15672.77|15592.77|15674.9|15594.9|15672.77|15592.77|8
1727741400000|2024-10-01 00:10:00|15673.07|15593.07|15674.04|15594.04|15674.04|15594.04|15673.07|15593.07|10
1727741410000|2024-10-01 00:10:10|15674.08|15594.08|15679.13|15599.13|15679.4|15599.4|15673.5|15593.5|9
1727741420000|2024-10-01 00:10:20|15678.88|15598.88|15674.99|15594.99|15680.57|15600.57|15674.13|15594.13|10
1727741430000|2024-10-01 00:10:30|15674.96|15594.96|15674.68|15594.68|15676.28|15596.28|15674.68|15594.68|10
1727741440000|2024-10-01 00:10:40|15673.07|15593.07|15673.94|15593.94|15673.94|15593.94|15671.6|15591.6|9
1727741450000|2024-10-01 00:10:50|15674.06|15594.06|15673.12|15593.12|15674.12|15594.12|15673.11|15593.11|8
1727741460000|2024-10-01 00:11:00|15672.76|15592.76|15670.9|15590.9|15673.22|15593.22|15670.9|15590.9|10
1727741470000|2024-10-01 00:11:10|15671.63|15591.63|15664.9|15584.9|15671.63|15591.63|15664.9|15584.9|10
1727741480000|2024-10-01 00:11:20|15664.6|15584.6|15664.24|15584.24|15664.63|15584.63|15663.91|15583.91|10
1727741490000|2024-10-01 00:11:30|15664.37|15584.37|15658.26|15578.26|15664.58|15584.58|15658.26|15578.26|10
1727741500000|2024-10-01 00:11:40|15658.33|15578.33|15657.47|15577.47|15658.57|15578.57|15657.46|15577.46|10
1727741510000|2024-10-01 00:11:50|15657.61|15577.61|15657.78|15577.78|15658.97|15578.97|15657.32|15577.32|10
1727741520000|2024-10-01 00:12:00|15657.59|15577.59|15654.85|15574.85|15657.59|15577.59|15654.7|15574.7|10
1727741530000|2024-10-01 00:12:10|15654.91|15574.91|15654.59|15574.59|15656.2|15576.2|15654.59|15574.59|10
1727741540000|2024-10-01 00:12:20|15654.75|15574.75|15653.94|15573.94|15654.75|15574.75|15653.56|15573.56|10
1727741550000|2024-10-01 00:12:30|15653.64|15573.64|15652.51|15572.51|15653.64|15573.64|15651.11|15571.11|9
1727741560000|2024-10-01 00:12:40|15652.57|15572.57|15655.18|15575.18|15655.25|15575.25|15652.57|15572.57|9
1727741570000|2024-10-01 00:12:50|15654.97|15574.97|15652.52|15572.52|15655.1|15575.1|15651.8|15571.8|9
1727741580000|2024-10-01 00:13:00|15652.32|15572.32|15650.75|15570.75|15652.5|15572.5|15650.75|15570.75|9
1727741590000|2024-10-01 00:13:10|15650.53|15570.53|15650.48|15570.48|15650.53|15570.53|15649.05|15569.05|9
1727741600000|2024-10-01 00:13:20|15650.32|15570.32|15648.03|15568.03|15650.32|15570.32|15647.96|15567.96|8
1727741610000|2024-10-01 00:13:30|15647.67|15567.67|15647.34|15567.34|15648.18|15568.18|15647.34|15567.34|10
1727741620000|2024-10-01 00:13:40|15647.33|15567.33|15646.58|15566.58|15648.51|15568.51|15646.58|15566.58|10
1727741630000|2024-10-01 00:13:50|15646.11|15566.11|15646.48|15566.48|15646.91|15566.91|15645.43|15565.43|10
1727741640000|2024-10-01 00:14:00|15646.28|15566.28|15643.5|15563.5|15646.28|15566.28|15643.5|15563.5|10
1727741650000|2024-10-01 00:14:10|15643.29|15563.29|15640.66|15560.66|15643.29|15563.29|15640.54|15560.54|10
1727741660000|2024-10-01 00:14:20|15640.65|15560.65|15640.15|15560.15|15640.65|15560.65|15639.27|15559.27|9
1727741670000|2024-10-01 00:14:30|15639.82|15559.82|15639.35|15559.35|15640.69|15560.69|15639.35|15559.35|10
1727741680000|2024-10-01 00:14:40|15640.08|15560.08|15642.76|15562.76|15642.76|15562.76|15640.08|15560.08|10
1727741690000|2024-10-01 00:14:50|15644.37|15564.37|15645.2|15565.2|15645.59|15565.59|15644.37|15564.37|8
1727741700000|2024-10-01 00:15:00|15646.29|15566.29|15645.21|15565.21|15646.44|15566.44|15644.8|15564.8|10
1727741710000|2024-10-01 00:15:10|15645.45|15565.45|15643.87|15563.87|15645.74|15565.74|15643.82|15563.82|10
1727741720000|2024-10-01 00:15:20|15643.8|15563.8|15636.36|15556.36|15643.8|15563.8|15636.36|15556.36|9
1727741730000|2024-10-01 00:15:30|15636.13|15556.13|15632.17|15552.17|15636.13|15556.13|15631.86|15551.86|10
1727741740000|2024-10-01 00:15:40|15631.9|15551.9|15631.34|15551.34|15632.2|15552.2|15631.34|15551.34|10
1727741750000|2024-10-01 00:15:50|15632.02|15552.02|15629.1|15549.1|15632.02|15552.02|15628.69|15548.69|9
1727741760000|2024-10-01 00:16:00|15628.35|15548.35|15627.97|15547.97|15628.96|15548.96|15627.97|15547.97|9
1727741770000|2024-10-01 00:16:10|15628.2|15548.2|15627.59|15547.59|15628.2|15548.2|15626.75|15546.75|9
1727741780000|2024-10-01 00:16:20|15627.57|15547.57|15625.55|15545.55|15627.57|15547.57|15625.19|15545.19|10
1727741790000|2024-10-01 00:16:30|15625.5|15545.5|15626.31|15546.31|15626.87|15546.87|15625.5|15545.5|9
1727741800000|2024-10-01 00:16:40|15626.45|15546.45|15625.58|15545.58|15626.46|15546.46|15625.14|15545.14|8
1727741810000|2024-10-01 00:16:50|15625.5|15545.5|15623.51|15543.51|15625.5|15545.5|15623.27|15543.27|10
1727741820000|2024-10-01 00:17:00|15623.52|15543.52|15620.85|15540.85|15623.52|15543.52|15619.38|15539.38|10
1727741830000|2024-10-01 00:17:10|15620.86|15540.86|15622.16|15542.16|15625.09|15545.09|15620.34|15540.34|10
1727741840000|2024-10-01 00:17:20|15621.99|15541.99|15625.34|15545.34|15625.46|15545.46|15621.99|15541.99|10
1727741850000|2024-10-01 00:17:30|15625.36|15545.36|15626.01|15546.01|15626.01|15546.01|15624.73|15544.73|10
1727741860000|2024-10-01 00:17:40|15626.16|15546.16|15626.48|15546.48|15626.48|15546.48|15626.16|15546.16|8
1727741870000|2024-10-01 00:17:50|15627.68|15547.68|15628.12|15548.12|15628.12|15548.12|15627.68|15547.68|10
1727741880000|2024-10-01 00:18:00|15630.78|15550.78|15630.42|15550.42|15630.78|15550.78|15629.44|15549.44|10
1727741890000|2024-10-01 00:18:10|15630.39|15550.39|15625.38|15545.38|15630.39|15550.39|15625.38|15545.38|10
1727741900000|2024-10-01 00:18:20|15625.39|15545.39|15621.96|15541.96|15625.46|15545.46|15621.96|15541.96|10
1727741910000|2024-10-01 00:18:30|15621.44|15541.44|15620.51|15540.51|15623.15|15543.15|15620.2|15540.2|10
1727741920000|2024-10-01 00:18:40|15620.44|15540.44|15621.26|15541.26|15621.54|15541.54|15620.24|15540.24|9
1727741930000|2024-10-01 00:18:50|15621|15541|15620|15540|15621|15541|15619.8|15539.8|10
1727741940000|2024-10-01 00:19:00|15620.03|15540.03|15615.84|15535.84|15620.03|15540.03|15615.84|15535.84|10
1727741950000|2024-10-01 00:19:10|15616.86|15536.86|15615.79|15535.79|15616.86|15536.86|15615.79|15535.79|8
1727741960000|2024-10-01 00:19:20|15613.1|15533.1|15610.4|15530.4|15613.1|15533.1|15610.4|15530.4|10
1727741970000|2024-10-01 00:19:30|15610.41|15530.41|15609.39|15529.39|15610.41|15530.41|15609.02|15529.02|10
1727741980000|2024-10-01 00:19:40|15610.57|15530.57|15609.95|15529.95|15610.98|15530.98|15609.83|15529.83|8
1727741990000|2024-10-01 00:19:50|15609.89|15529.89|15612|15532|15612.62|15532.62|15609.89|15529.89|8
1727742000000|2024-10-01 00:20:00|15612.18|15532.18|15614.02|15534.02|15614.02|15534.02|15612.15|15532.15|10
1727742010000|2024-10-01 00:20:10|15614.05|15534.05|15613.68|15533.68|15615.53|15535.53|15613.61|15533.61|9
1727742020000|2024-10-01 00:20:20|15613.75|15533.75|15613.33|15533.33|15614|15534|15613.27|15533.27|10
1727742030000|2024-10-01 00:20:30|15612.92|15532.92|15612.97|15532.97|15613.97|15533.97|15612.92|15532.92|10
1727742040000|2024-10-01 00:20:40|15613.2|15533.2|15614.6|15534.6|15614.6|15534.6|15613.2|15533.2|10
1727742050000|2024-10-01 00:20:50|15613.69|15533.69|15610.75|15530.75|15614.6|15534.6|15610.75|15530.75|10
1727742060000|2024-10-01 00:21:00|15610.76|15530.76|15611.11|15531.11|15611.11|15531.11|15610.76|15530.76|9
1727742070000|2024-10-01 00:21:10|15611.09|15531.09|15610.9|15530.9|15611.47|15531.47|15610.84|15530.84|10
1727742080000|2024-10-01 00:21:20|15610.86|15530.86|15602.98|15522.98|15610.86|15530.86|15602.98|15522.98|10
1727742090000|2024-10-01 00:21:30|15603.02|15523.02|15598.6|15518.6|15603.02|15523.02|15598.6|15518.6|10
1727742100000|2024-10-01 00:21:40|15596.72|15516.72|15594.47|15514.47|15596.72|15516.72|15594.03|15514.03|10
1727742110000|2024-10-01 00:21:50|15594.44|15514.44|15592.69|15512.69|15594.44|15514.44|15592.06|15512.06|10
1727742120000|2024-10-01 00:22:00|15592.7|15512.7|15591.04|15511.04|15592.76|15512.76|15591.04|15511.04|9
1727742130000|2024-10-01 00:22:10|15591.21|15511.21|15591.71|15511.71|15591.98|15511.98|15590.63|15510.63|10
1727742140000|2024-10-01 00:22:20|15589.25|15509.25|15587.45|15507.45|15589.26|15509.26|15587.44|15507.44|9
1727742150000|2024-10-01 00:22:30|15587.4|15507.4|15586.87|15506.87|15587.4|15507.4|15586.86|15506.86|8
1727742160000|2024-10-01 00:22:40|15586.88|15506.88|15586.78|15506.78|15587.15|15507.15|15586.78|15506.78|9
1727742170000|2024-10-01 00:22:50|15586.8|15506.8|15595.2|15515.2|15596.88|15516.88|15586.8|15506.8|10
1727742180000|2024-10-01 00:23:00|15595.43|15515.43|15595.36|15515.36|15596.3|15516.3|15593.69|15513.69|10
1727742190000|2024-10-01 00:23:10|15596.32|15516.32|15593.39|15513.39|15596.58|15516.58|15593.39|15513.39|10
1727742200000|2024-10-01 00:23:20|15593.46|15513.46|15599.43|15519.43|15599.43|15519.43|15593.45|15513.45|10
1727742210000|2024-10-01 00:23:30|15599.46|15519.46|15601.55|15521.55|15601.55|15521.55|15599.45|15519.45|9
1727742220000|2024-10-01 00:23:40|15601.59|15521.59|15602.34|15522.34|15602.34|15522.34|15601.46|15521.46|8
1727742230000|2024-10-01 00:23:50|15602.49|15522.49|15604.24|15524.24|15604.97|15524.97|15602.15|15522.15|8
1727742240000|2024-10-01 00:24:00|15603.73|15523.73|15605.03|15525.03|15605.43|15525.43|15603.73|15523.73|10
1727742250000|2024-10-01 00:24:10|15605.02|15525.02|15604.26|15524.26|15605.02|15525.02|15604.25|15524.25|10
1727742260000|2024-10-01 00:24:20|15604.37|15524.37|15605.92|15525.92|15605.92|15525.92|15604.03|15524.03|10
1727742270000|2024-10-01 00:24:30|15605.38|15525.38|15608.51|15528.51|15608.51|15528.51|15605.38|15525.38|10
1727742280000|2024-10-01 00:24:40|15608.29|15528.29|15609.66|15529.66|15611|15531|15608.29|15528.29|10
1727742290000|2024-10-01 00:24:50|15609.78|15529.78|15611.15|15531.15|15611.33|15531.33|15609.76|15529.76|9
1727742300000|2024-10-01 00:25:00|15611.2|15531.2|15609.93|15529.93|15611.2|15531.2|15609.81|15529.81|10
1727742310000|2024-10-01 00:25:10|15609.86|15529.86|15607.49|15527.49|15609.86|15529.86|15607.49|15527.49|10
1727742320000|2024-10-01 00:25:20|15607.52|15527.52|15617.74|15537.74|15617.74|15537.74|15607.52|15527.52|10
1727742330000|2024-10-01 00:25:30|15619.03|15539.03|15621.45|15541.45|15621.45|15541.45|15618.77|15538.77|10
1727742340000|2024-10-01 00:25:40|15622.49|15542.49|15636.71|15556.71|15636.79|15556.79|15622.49|15542.49|10
1727742350000|2024-10-01 00:25:50|15637.63|15557.63|15639.53|15559.53|15639.92|15559.92|15636.55|15556.55|10
1727742360000|2024-10-01 00:26:00|15639.6|15559.6|15641.21|15561.21|15642.46|15562.46|15638.59|15558.59|10
1727742370000|2024-10-01 00:26:10|15641.59|15561.59|15647.45|15567.45|15647.45|15567.45|15641.32|15561.32|10
1727742380000|2024-10-01 00:26:20|15648.22|15568.22|15655.35|15575.35|15656.32|15576.32|15648.22|15568.22|10
1727742390000|2024-10-01 00:26:30|15655.97|15575.97|15660.1|15580.1|15660.1|15580.1|15655.97|15575.97|10
1727742400000|2024-10-01 00:26:40|15660.62|15580.62|15675.99|15595.99|15675.99|15595.99|15660.62|15580.62|10
1727742410000|2024-10-01 00:26:50|15676.05|15596.05|15674.64|15594.64|15676.26|15596.26|15673.76|15593.76|10
1727742420000|2024-10-01 00:27:00|15674.56|15594.56|15674.44|15594.44|15674.56|15594.56|15671.7|15591.7|10
1727742430000|2024-10-01 00:27:10|15675.34|15595.34|15674.19|15594.19|15675.48|15595.48|15673.99|15593.99|10
1727742440000|2024-10-01 00:27:20|15674.24|15594.24|15679.18|15599.18|15679.18|15599.18|15674.24|15594.24|10
1727742450000|2024-10-01 00:27:30|15679.52|15599.52|15681.61|15601.61|15681.61|15601.61|15679.52|15599.52|10
1727742460000|2024-10-01 00:27:40|15681.2|15601.2|15680.48|15600.48|15681.5|15601.5|15680.48|15600.48|10
1727742470000|2024-10-01 00:27:50|15680.82|15600.82|15675.51|15595.51|15681.81|15601.81|15675.51|15595.51|10
1727742480000|2024-10-01 00:28:00|15675.5|15595.5|15675.64|15595.64|15675.64|15595.64|15674.82|15594.82|9
1727742490000|2024-10-01 00:28:10|15675.49|15595.49|15674.39|15594.39|15675.74|15595.74|15674.11|15594.11|10
1727742500000|2024-10-01 00:28:20|15673.73|15593.73|15668.9|15588.9|15674.17|15594.17|15668.9|15588.9|9
1727742510000|2024-10-01 00:28:30|15668.86|15588.86|15664.1|15584.1|15668.86|15588.86|15664.1|15584.1|10
1727742520000|2024-10-01 00:28:40|15665.72|15585.72|15665.42|15585.42|15665.72|15585.72|15665.42|15585.42|8
1727742530000|2024-10-01 00:28:50|15665.52|15585.52|15668.04|15588.04|15668.04|15588.04|15664.35|15584.35|10
1727742540000|2024-10-01 00:29:00|15668.21|15588.21|15665.17|15585.17|15669.06|15589.06|15665.17|15585.17|10
1727742550000|2024-10-01 00:29:10|15665.14|15585.14|15664.56|15584.56|15665.35|15585.35|15664.25|15584.25|9
1727742560000|2024-10-01 00:29:20|15664.34|15584.34|15667.4|15587.4|15667.4|15587.4|15664.34|15584.34|9
1727742570000|2024-10-01 00:29:30|15668.15|15588.15|15674.49|15594.49|15674.49|15594.49|15668.15|15588.15|10
1727742580000|2024-10-01 00:29:40|15673.55|15593.55|15676.58|15596.58|15676.58|15596.58|15673.55|15593.55|10
1727742590000|2024-10-01 00:29:50|15676.68|15596.68|15680.4|15600.4|15680.4|15600.4|15676.29|15596.29|9
1727742600000|2024-10-01 00:30:00|15680.26|15600.26|15682.35|15602.35|15682.35|15602.35|15679.45|15599.45|10
1727742610000|2024-10-01 00:30:10|15682.05|15602.05|15683.2|15603.2|15683.32|15603.32|15682.05|15602.05|10
1727742620000|2024-10-01 00:30:20|15682.52|15602.52|15682.04|15602.04|15682.8|15602.8|15681.41|15601.41|10
1727742630000|2024-10-01 00:30:30|15681.53|15601.53|15681.41|15601.41|15683.5|15603.5|15681.41|15601.41|8
1727742640000|2024-10-01 00:30:40|15681.13|15601.13|15687.91|15607.91|15687.91|15607.91|15681.13|15601.13|10
1727742650000|2024-10-01 00:30:50|15686.62|15606.62|15682.78|15602.78|15686.62|15606.62|15682.71|15602.71|10
1727742660000|2024-10-01 00:31:00|15681.91|15601.91|15684.57|15604.57|15684.62|15604.62|15681.91|15601.91|10
1727742670000|2024-10-01 00:31:10|15684.66|15604.66|15682.97|15602.97|15684.66|15604.66|15682.53|15602.53|7
1727742680000|2024-10-01 00:31:20|15683|15603|15684.29|15604.29|15684.89|15604.89|15682.82|15602.82|10
1727742690000|2024-10-01 00:31:30|15684.88|15604.88|15687.14|15607.14|15687.14|15607.14|15684.82|15604.82|9
1727742700000|2024-10-01 00:31:40|15687.94|15607.94|15688.72|15608.72|15688.72|15608.72|15687.77|15607.77|10
1727742710000|2024-10-01 00:31:50|15690.66|15610.66|15689.8|15609.8|15692.21|15612.21|15689.8|15609.8|10
1727742720000|2024-10-01 00:32:00|15689.15|15609.15|15687.99|15607.99|15689.15|15609.15|15686.35|15606.35|10
1727742730000|2024-10-01 00:32:10|15687.42|15607.42|15688.19|15608.19|15688.19|15608.19|15687.14|15607.14|9
1727742740000|2024-10-01 00:32:20|15688.17|15608.17|15687.79|15607.79|15688.17|15608.17|15686.9|15606.9|9
1727742750000|2024-10-01 00:32:30|15687.84|15607.84|15684.83|15604.83|15687.89|15607.89|15684.83|15604.83|10
1727742760000|2024-10-01 00:32:40|15684.25|15604.25|15682.92|15602.92|15684.51|15604.51|15682.43|15602.43|10
1727742770000|2024-10-01 00:32:50|15683.3|15603.3|15683.17|15603.17|15684.02|15604.02|15683.17|15603.17|9
1727742780000|2024-10-01 00:33:00|15683.15|15603.15|15684.97|15604.97|15684.97|15604.97|15683.15|15603.15|10
1727742790000|2024-10-01 00:33:10|15684.31|15604.31|15682.58|15602.58|15684.31|15604.31|15682.12|15602.12|9
1727742800000|2024-10-01 00:33:20|15682.39|15602.39|15682.73|15602.73|15682.73|15602.73|15680.87|15600.87|10
1727742810000|2024-10-01 00:33:30|15681.71|15601.71|15684.28|15604.28|15684.34|15604.34|15681.57|15601.57|9
1727742820000|2024-10-01 00:33:40|15683.87|15603.87|15682.09|15602.09|15684.41|15604.41|15681.81|15601.81|10
1727742830000|2024-10-01 00:33:50|15681.81|15601.81|15680.44|15600.44|15681.81|15601.81|15680.44|15600.44|9
1727742840000|2024-10-01 00:34:00|15678.84|15598.84|15675.55|15595.55|15678.84|15598.84|15675.55|15595.55|10
1727742850000|2024-10-01 00:34:10|15675.49|15595.49|15675.2|15595.2|15675.82|15595.82|15675.17|15595.17|10
1727742860000|2024-10-01 00:34:20|15675.4|15595.4|15675.16|15595.16|15676.83|15596.83|15675.16|15595.16|10
1727742870000|2024-10-01 00:34:30|15674.76|15594.76|15673.83|15593.83|15676.17|15596.17|15672.05|15592.05|10
1727742880000|2024-10-01 00:34:40|15673.85|15593.85|15669.03|15589.03|15673.85|15593.85|15669.03|15589.03|10
1727742890000|2024-10-01 00:34:50|15667.13|15587.13|15667.35|15587.35|15667.35|15587.35|15667.09|15587.09|10
1727742900000|2024-10-01 00:35:00|15668.01|15588.01|15668.19|15588.19|15669.31|15589.31|15667.98|15587.98|10
1727742910000|2024-10-01 00:35:10|15668.17|15588.17|15669.99|15589.99|15670|15590|15668.17|15588.17|9
1727742920000|2024-10-01 00:35:20|15670.07|15590.07|15668.16|15588.16|15670.07|15590.07|15668.16|15588.16|10
1727742930000|2024-10-01 00:35:30|15668.05|15588.05|15669.73|15589.73|15669.73|15589.73|15668.05|15588.05|9
1727742940000|2024-10-01 00:35:40|15671.35|15591.35|15672.29|15592.29|15672.29|15592.29|15670.71|15590.71|10
1727742950000|2024-10-01 00:35:50|15672.33|15592.33|15672.86|15592.86|15672.89|15592.89|15671.44|15591.44|9
1727742960000|2024-10-01 00:36:00|15672.47|15592.47|15672.92|15592.92|15672.92|15592.92|15672.16|15592.16|10
1727742970000|2024-10-01 00:36:10|15673.14|15593.14|15672.56|15592.56|15673.14|15593.14|15671.73|15591.73|10
1727742980000|2024-10-01 00:36:20|15671.14|15591.14|15671.22|15591.22|15671.33|15591.33|15669.91|15589.91|10
1727742990000|2024-10-01 00:36:30|15671.29|15591.29|15671.15|15591.15|15671.7|15591.7|15671.13|15591.13|8
1727743000000|2024-10-01 00:36:40|15671.14|15591.14|15674.51|15594.51|15674.51|15594.51|15671.14|15591.14|9
1727743010000|2024-10-01 00:36:50|15677.19|15597.19|15679.44|15599.44|15679.88|15599.88|15677.19|15597.19|10
1727743020000|2024-10-01 00:37:00|15679.48|15599.48|15677.52|15597.52|15679.48|15599.48|15676.99|15596.99|10
1727743030000|2024-10-01 00:37:10|15676.23|15596.23|15677.69|15597.69|15677.9|15597.9|15675.99|15595.99|9
1727743040000|2024-10-01 00:37:20|15677.38|15597.38|15677.33|15597.33|15678.25|15598.25|15677.07|15597.07|10
1727743050000|2024-10-01 00:37:30|15677.32|15597.32|15678.22|15598.22|15678.37|15598.37|15677.32|15597.32|10
1727743060000|2024-10-01 00:37:40|15678.25|15598.25|15680.28|15600.28|15680.28|15600.28|15678.25|15598.25|10
1727743070000|2024-10-01 00:37:50|15680.27|15600.27|15681.08|15601.08|15681.08|15601.08|15680.26|15600.26|9
1727743080000|2024-10-01 00:38:00|15681.12|15601.12|15679.39|15599.39|15681.12|15601.12|15678.54|15598.54|10
1727743090000|2024-10-01 00:38:10|15679.7|15599.7|15681.32|15601.32|15681.51|15601.51|15679.7|15599.7|10
1727743100000|2024-10-01 00:38:20|15681.52|15601.52|15682.06|15602.06|15682.06|15602.06|15680.1|15600.1|10
1727743110000|2024-10-01 00:38:30|15681.86|15601.86|15677.85|15597.85|15681.86|15601.86|15677.81|15597.81|10
1727743120000|2024-10-01 00:38:40|15677.35|15597.35|15676.76|15596.76|15677.41|15597.41|15676.74|15596.74|8
1727743130000|2024-10-01 00:38:50|15677.19|15597.19|15678.02|15598.02|15678.02|15598.02|15677.1|15597.1|9
1727743140000|2024-10-01 00:39:00|15677.97|15597.97|15678.23|15598.23|15678.23|15598.23|15677.12|15597.12|9
1727743150000|2024-10-01 00:39:10|15678.22|15598.22|15678.29|15598.29|15678.67|15598.67|15678.22|15598.22|10
1727743160000|2024-10-01 00:39:20|15678|15598|15676.19|15596.19|15678|15598|15676.19|15596.19|9
1727743170000|2024-10-01 00:39:30|15676.18|15596.18|15674.91|15594.91|15676.23|15596.23|15674.91|15594.91|9
1727743180000|2024-10-01 00:39:40|15674.4|15594.4|15676.24|15596.24|15676.79|15596.79|15674.4|15594.4|10
1727743190000|2024-10-01 00:39:50|15675.61|15595.61|15676.34|15596.34|15676.34|15596.34|15675.42|15595.42|10
1727743200000|2024-10-01 00:40:00|15676.03|15596.03|15677.44|15597.44|15678.14|15598.14|15675.65|15595.65|9
1727743210000|2024-10-01 00:40:10|15677.47|15597.47|15679.15|15599.15|15679.15|15599.15|15677.47|15597.47|10
1727743220000|2024-10-01 00:40:20|15679.24|15599.24|15679.35|15599.35|15680.34|15600.34|15679.24|15599.24|10
1727743230000|2024-10-01 00:40:30|15679.75|15599.75|15680.82|15600.82|15680.82|15600.82|15679.69|15599.69|10
1727743240000|2024-10-01 00:40:40|15680.83|15600.83|15680.09|15600.09|15680.83|15600.83|15680.09|15600.09|10
1727743250000|2024-10-01 00:40:50|15680.3|15600.3|15680.67|15600.67|15680.67|15600.67|15679.43|15599.43|10
1727743260000|2024-10-01 00:41:00|15681.58|15601.58|15682.29|15602.29|15682.32|15602.32|15681.4|15601.4|10
1727743270000|2024-10-01 00:41:10|15683.62|15603.62|15685.37|15605.37|15685.9|15605.9|15683.62|15603.62|10
1727743280000|2024-10-01 00:41:20|15685.38|15605.38|15683.83|15603.83|15685.38|15605.38|15683.64|15603.64|9
1727743290000|2024-10-01 00:41:30|15683.62|15603.62|15685.54|15605.54|15685.55|15605.55|15683.48|15603.48|9
1727743300000|2024-10-01 00:41:40|15685.47|15605.47|15683.09|15603.09|15685.55|15605.55|15683.06|15603.06|9
1727743310000|2024-10-01 00:41:50|15683|15603|15683.57|15603.57|15683.89|15603.89|15682.97|15602.97|9
1727743320000|2024-10-01 00:42:00|15683.59|15603.59|15683.81|15603.81|15683.84|15603.84|15683.2|15603.2|9
1727743330000|2024-10-01 00:42:10|15683.38|15603.38|15683.12|15603.12|15683.4|15603.4|15682.84|15602.84|10
1727743340000|2024-10-01 00:42:20|15683.31|15603.31|15681.16|15601.16|15684.05|15604.05|15681.06|15601.06|10
1727743350000|2024-10-01 00:42:30|15680.78|15600.78|15681.91|15601.91|15682.56|15602.56|15680.78|15600.78|8
1727743360000|2024-10-01 00:42:40|15681.59|15601.59|15680.72|15600.72|15681.59|15601.59|15680.21|15600.21|8
1727743370000|2024-10-01 00:42:50|15681.19|15601.19|15680.14|15600.14|15681.33|15601.33|15680.14|15600.14|7
1727743380000|2024-10-01 00:43:00|15680.24|15600.24|15681.49|15601.49|15681.57|15601.57|15680.24|15600.24|10
1727743390000|2024-10-01 00:43:10|15681.5|15601.5|15682.5|15602.5|15682.5|15602.5|15681.5|15601.5|9
1727743400000|2024-10-01 00:43:20|15682.51|15602.51|15683.12|15603.12|15683.33|15603.33|15682.5|15602.5|6
1727743410000|2024-10-01 00:43:30|15683.33|15603.33|15683.85|15603.85|15684.52|15604.52|15683.32|15603.32|7
1727743420000|2024-10-01 00:43:40|15683.83|15603.83|15685.23|15605.23|15685.23|15605.23|15683.83|15603.83|10
1727743430000|2024-10-01 00:43:50|15685.37|15605.37|15686.07|15606.07|15686.28|15606.28|15685.37|15605.37|9
1727743440000|2024-10-01 00:44:00|15685.99|15605.99|15686.29|15606.29|15686.29|15606.29|15685.25|15605.25|10
1727743450000|2024-10-01 00:44:10|15686.32|15606.32|15686.84|15606.84|15687.01|15607.01|15686.32|15606.32|9
1727743460000|2024-10-01 00:44:20|15686.77|15606.77|15687.74|15607.74|15688.71|15608.71|15686.76|15606.76|9
1727743470000|2024-10-01 00:44:30|15687.78|15607.78|15688.23|15608.23|15688.28|15608.28|15687.78|15607.78|10
1727743480000|2024-10-01 00:44:40|15688.13|15608.13|15688.12|15608.12|15688.62|15608.62|15688.12|15608.12|9
1727743490000|2024-10-01 00:44:50|15688.11|15608.11|15687.98|15607.98|15688.18|15608.18|15687.98|15607.98|6
1727743500000|2024-10-01 00:45:00|15687.99|15607.99|15689.76|15609.76|15689.93|15609.93|15687.99|15607.99|8
1727743510000|2024-10-01 00:45:10|15689.77|15609.77|15689.88|15609.88|15689.95|15609.95|15688.05|15608.05|10
1727743520000|2024-10-01 00:45:20|15690.37|15610.37|15693.38|15613.38|15694.63|15614.63|15690.37|15610.37|10
1727743530000|2024-10-01 00:45:30|15693.35|15613.35|15693.88|15613.88|15693.89|15613.89|15693.35|15613.35|9
1727743540000|2024-10-01 00:45:40|15693.9|15613.9|15694.42|15614.42|15694.46|15614.46|15693.9|15613.9|8
1727743550000|2024-10-01 00:45:50|15694.48|15614.48|15696.54|15616.54|15696.6|15616.6|15694.48|15614.48|9
1727743560000|2024-10-01 00:46:00|15696.51|15616.51|15697.8|15617.8|15697.8|15617.8|15695.94|15615.94|10
1727743570000|2024-10-01 00:46:10|15698.03|15618.03|15697.88|15617.88|15698.03|15618.03|15697.62|15617.62|8
1727743580000|2024-10-01 00:46:20|15697.9|15617.9|15698.78|15618.78|15698.78|15618.78|15697.9|15617.9|8
1727743590000|2024-10-01 00:46:30|15698.59|15618.59|15698.27|15618.27|15698.59|15618.59|15697.65|15617.65|10
1727743600000|2024-10-01 00:46:40|15698.51|15618.51|15697.67|15617.67|15698.83|15618.83|15697.63|15617.63|9
1727743610000|2024-10-01 00:46:50|15697.87|15617.87|15697.96|15617.96|15698.6|15618.6|15697.87|15617.87|9
1727743620000|2024-10-01 00:47:00|15698.2|15618.2|15700.2|15620.2|15700.21|15620.21|15698.02|15618.02|10
1727743630000|2024-10-01 00:47:10|15700.25|15620.25|15702.41|15622.41|15702.41|15622.41|15700.25|15620.25|9
1727743640000|2024-10-01 00:47:20|15702.35|15622.35|15704.82|15624.82|15704.82|15624.82|15702.35|15622.35|10
1727743650000|2024-10-01 00:47:30|15706.25|15626.25|15706.81|15626.81|15708.15|15628.15|15706.25|15626.25|10
1727743660000|2024-10-01 00:47:40|15705.52|15625.52|15702.76|15622.76|15705.52|15625.52|15702.76|15622.76|8
1727743670000|2024-10-01 00:47:50|15702.77|15622.77|15703.44|15623.44|15703.45|15623.45|15702.75|15622.75|6
1727743680000|2024-10-01 00:48:00|15703.39|15623.39|15704.07|15624.07|15704.07|15624.07|15703.39|15623.39|9
1727743690000|2024-10-01 00:48:10|15704.41|15624.41|15708.13|15628.13|15708.13|15628.13|15704.41|15624.41|10
1727743700000|2024-10-01 00:48:20|15708.2|15628.2|15710.69|15630.69|15710.84|15630.84|15708.2|15628.2|10
1727743710000|2024-10-01 00:48:30|15710.61|15630.61|15707.83|15627.83|15710.73|15630.73|15707.83|15627.83|8
1727743720000|2024-10-01 00:48:40|15707.79|15627.79|15707.9|15627.9|15707.9|15627.9|15707.79|15627.79|7
1727743730000|2024-10-01 00:48:50|15707.91|15627.91|15708.4|15628.4|15708.49|15628.49|15707.91|15627.91|9
1727743740000|2024-10-01 00:49:00|15708.42|15628.42|15707.9|15627.9|15708.42|15628.42|15707.83|15627.83|10
1727743750000|2024-10-01 00:49:10|15707.85|15627.85|15707.61|15627.61|15708.17|15628.17|15707.61|15627.61|10
1727743760000|2024-10-01 00:49:20|15707.62|15627.62|15707.55|15627.55|15707.64|15627.64|15707.41|15627.41|6
1727743770000|2024-10-01 00:49:30|15707.56|15627.56|15706.17|15626.17|15708.03|15628.03|15706.11|15626.11|9
1727743780000|2024-10-01 00:49:40|15706.63|15626.63|15706.56|15626.56|15706.77|15626.77|15706.47|15626.47|7
1727743790000|2024-10-01 00:49:50|15706.58|15626.58|15706.8|15626.8|15706.8|15626.8|15706.58|15626.58|7
1727743800000|2024-10-01 00:50:00|15706.87|15626.87|15707.29|15627.29|15707.55|15627.55|15706.35|15626.35|10
1727743810000|2024-10-01 00:50:10|15708.22|15628.22|15710.27|15630.27|15710.27|15630.27|15708.22|15628.22|8
1727743820000|2024-10-01 00:50:20|15710.26|15630.26|15711.89|15631.89|15711.89|15631.89|15708.78|15628.78|10
1727743830000|2024-10-01 00:50:30|15711.9|15631.9|15712.83|15632.83|15712.83|15632.83|15711.83|15631.83|7
1727743840000|2024-10-01 00:50:40|15713.25|15633.25|15719.08|15639.08|15719.08|15639.08|15713.25|15633.25|10
1727743850000|2024-10-01 00:50:50|15720.24|15640.24|15731.68|15651.68|15731.68|15651.68|15720.24|15640.24|10
1727743860000|2024-10-01 00:51:00|15738.47|15658.47|15737.13|15657.13|15738.47|15658.47|15735.96|15655.96|10
1727743870000|2024-10-01 00:51:10|15734.15|15654.15|15736.01|15656.01|15737.13|15657.13|15734.15|15654.15|10
1727743880000|2024-10-01 00:51:20|15738.19|15658.19|15742.54|15662.54|15742.54|15662.54|15737.89|15657.89|10
1727743890000|2024-10-01 00:51:30|15742.46|15662.46|15740.13|15660.13|15742.46|15662.46|15740.13|15660.13|10
1727743900000|2024-10-01 00:51:40|15740.15|15660.15|15736.87|15656.87|15740.15|15660.15|15736.87|15656.87|9
1727743910000|2024-10-01 00:51:50|15737.53|15657.53|15737.41|15657.41|15737.58|15657.58|15737.18|15657.18|9
1727743920000|2024-10-01 00:52:00|15737.39|15657.39|15735.69|15655.69|15737.56|15657.56|15735.56|15655.56|10
1727743930000|2024-10-01 00:52:10|15735.42|15655.42|15733.71|15653.71|15735.42|15655.42|15731.88|15651.88|10
1727743940000|2024-10-01 00:52:20|15733.21|15653.21|15733.61|15653.61|15733.61|15653.61|15732.83|15652.83|10
1727743950000|2024-10-01 00:52:30|15733.6|15653.6|15732.64|15652.64|15733.61|15653.61|15731.8|15651.8|10
1727743960000|2024-10-01 00:52:40|15732.89|15652.89|15734.42|15654.42|15734.52|15654.52|15732.89|15652.89|9
1727743970000|2024-10-01 00:52:50|15734.59|15654.59|15735.86|15655.86|15735.86|15655.86|15734.38|15654.38|10
1727743980000|2024-10-01 00:53:00|15735.6|15655.6|15735.98|15655.98|15736.12|15656.12|15735.39|15655.39|10
1727743990000|2024-10-01 00:53:10|15735.39|15655.39|15733.14|15653.14|15735.39|15655.39|15733.14|15653.14|10
1727744000000|2024-10-01 00:53:20|15733.16|15653.16|15733.59|15653.59|15733.69|15653.69|15733.16|15653.16|7
1727744010000|2024-10-01 00:53:30|15733.29|15653.29|15731.33|15651.33|15733.29|15653.29|15731.09|15651.09|10
1727744020000|2024-10-01 00:53:40|15730.84|15650.84|15729.66|15649.66|15730.84|15650.84|15729.66|15649.66|10
1727744030000|2024-10-01 00:53:50|15729.51|15649.51|15727.88|15647.88|15729.51|15649.51|15727.88|15647.88|10
1727744040000|2024-10-01 00:54:00|15727.28|15647.28|15726.48|15646.48|15727.28|15647.28|15726.17|15646.17|9
1727744050000|2024-10-01 00:54:10|15726.56|15646.56|15726.05|15646.05|15727.13|15647.13|15726.05|15646.05|10
1727744060000|2024-10-01 00:54:20|15726.01|15646.01|15724.96|15644.96|15726.37|15646.37|15724.8|15644.8|9
1727744070000|2024-10-01 00:54:30|15724.06|15644.06|15722.74|15642.74|15724.77|15644.77|15722.3|15642.3|7
1727744080000|2024-10-01 00:54:40|15722.75|15642.75|15722.7|15642.7|15722.76|15642.76|15722.61|15642.61|8
1727744090000|2024-10-01 00:54:50|15722.75|15642.75|15721.6|15641.6|15724.21|15644.21|15721.6|15641.6|9
1727744100000|2024-10-01 00:55:00|15721.7|15641.7|15725.55|15645.55|15725.55|15645.55|15721.7|15641.7|10
1727744110000|2024-10-01 00:55:10|15725.53|15645.53|15724.61|15644.61|15725.53|15645.53|15724.29|15644.29|10
1727744120000|2024-10-01 00:55:20|15724.6|15644.6|15723.49|15643.49|15724.75|15644.75|15723.47|15643.47|10
1727744130000|2024-10-01 00:55:30|15723.65|15643.65|15723.49|15643.49|15723.65|15643.65|15723.49|15643.49|6
1727744140000|2024-10-01 00:55:40|15724.06|15644.06|15726.59|15646.59|15726.59|15646.59|15724.06|15644.06|10
1727744150000|2024-10-01 00:55:50|15726.62|15646.62|15726.74|15646.74|15728.94|15648.94|15726.62|15646.62|10
1727744160000|2024-10-01 00:56:00|15726.76|15646.76|15728.44|15648.44|15728.44|15648.44|15726.24|15646.24|10
1727744170000|2024-10-01 00:56:10|15728.72|15648.72|15730.3|15650.3|15730.3|15650.3|15728.72|15648.72|9
1727744180000|2024-10-01 00:56:20|15730.39|15650.39|15733.42|15653.42|15733.5|15653.5|15730.39|15650.39|9
1727744190000|2024-10-01 00:56:30|15733.44|15653.44|15733.73|15653.73|15733.73|15653.73|15732.68|15652.68|10
1727744200000|2024-10-01 00:56:40|15733.27|15653.27|15732.49|15652.49|15733.27|15653.27|15731.57|15651.57|10
1727744210000|2024-10-01 00:56:50|15732.5|15652.5|15732.02|15652.02|15732.5|15652.5|15732.02|15652.02|9
1727744220000|2024-10-01 00:57:00|15732.01|15652.01|15732.35|15652.35|15732.84|15652.84|15732.01|15652.01|10
1727744230000|2024-10-01 00:57:10|15732.27|15652.27|15732.38|15652.38|15732.52|15652.52|15731.74|15651.74|10
1727744240000|2024-10-01 00:57:20|15732.15|15652.15|15729.88|15649.88|15732.15|15652.15|15729.88|15649.88|8
1727744250000|2024-10-01 00:57:30|15728.53|15648.53|15729.84|15649.84|15729.84|15649.84|15728.53|15648.53|10
1727744260000|2024-10-01 00:57:40|15729.85|15649.85|15732.16|15652.16|15732.16|15652.16|15729.85|15649.85|9
1727744270000|2024-10-01 00:57:50|15732.31|15652.31|15731.58|15651.58|15732.41|15652.41|15731.19|15651.19|10
1727744280000|2024-10-01 00:58:00|15731.61|15651.61|15731.97|15651.97|15732.21|15652.21|15731.61|15651.61|10
1727744290000|2024-10-01 00:58:10|15730.94|15650.94|15731.7|15651.7|15731.88|15651.88|15730.94|15650.94|10
1727744300000|2024-10-01 00:58:20|15731.58|15651.58|15730.37|15650.37|15731.99|15651.99|15730.37|15650.37|9
1727744310000|2024-10-01 00:58:30|15729.47|15649.47|15730.06|15650.06|15730.23|15650.23|15729.47|15649.47|9
1727744320000|2024-10-01 00:58:40|15729.9|15649.9|15730.81|15650.81|15730.81|15650.81|15729.58|15649.58|9
1727744330000|2024-10-01 00:58:50|15730.76|15650.76|15730.76|15650.76|15730.85|15650.85|15730.71|15650.71|9
1727744340000|2024-10-01 00:59:00|15731.65|15651.65|15731.77|15651.77|15732.25|15652.25|15731.65|15651.65|10
1727744350000|2024-10-01 00:59:10|15731.56|15651.56|15731.38|15651.38|15731.56|15651.56|15731.25|15651.25|7
1727744360000|2024-10-01 00:59:20|15731.21|15651.21|15731.55|15651.55|15731.55|15651.55|15731.17|15651.17|10
1727744370000|2024-10-01 00:59:30|15731.57|15651.57|15733.26|15653.26|15733.38|15653.38|15731.18|15651.18|10
1727744380000|2024-10-01 00:59:40|15733.13|15653.13|15732.39|15652.39|15733.13|15653.13|15732.39|15652.39|7
1727744390000|2024-10-01 00:59:50|15732.4|15652.4|15732.38|15652.38|15732.47|15652.47|15732.34|15652.34|9
1727744400000|2024-10-01 01:00:00|15732.34|15652.34|15732.38|15652.38|15732.75|15652.75|15732.17|15652.17|7
1727744410000|2024-10-01 01:00:10|15732.78|15652.78|15732.77|15652.77|15732.78|15652.78|15731.31|15651.31|8
1727744420000|2024-10-01 01:00:20|15732.68|15652.68|15734.01|15654.01|15734.01|15654.01|15732.66|15652.66|7
1727744430000|2024-10-01 01:00:30|15734.17|15654.17|15734.45|15654.45|15734.58|15654.58|15734.13|15654.13|9
1727744440000|2024-10-01 01:00:40|15734.65|15654.65|15734.66|15654.66|15734.67|15654.67|15734.63|15654.63|5
1727744450000|2024-10-01 01:00:50|15734.67|15654.67|15732.17|15652.17|15734.67|15654.67|15732.17|15652.17|8
1727744460000|2024-10-01 01:01:00|15732.19|15652.19|15732.54|15652.54|15733.18|15653.18|15732.19|15652.19|8
1727744470000|2024-10-01 01:01:10|15733.11|15653.11|15733.52|15653.52|15733.75|15653.75|15733.11|15653.11|9
1727744480000|2024-10-01 01:01:20|15732.11|15652.11|15729.38|15649.38|15732.11|15652.11|15729.38|15649.38|10
1727744490000|2024-10-01 01:01:30|15729.37|15649.37|15726.02|15646.02|15729.37|15649.37|15726.02|15646.02|10
1727744500000|2024-10-01 01:01:40|15725.98|15645.98|15725.31|15645.31|15725.98|15645.98|15725.31|15645.31|9
1727744510000|2024-10-01 01:01:50|15725.08|15645.08|15725.08|15645.08|15725.08|15645.08|15725.02|15645.02|10
1727744520000|2024-10-01 01:02:00|15725.1|15645.1|15726.75|15646.75|15726.75|15646.75|15725.1|15645.1|9
1727744530000|2024-10-01 01:02:10|15725.31|15645.31|15726.74|15646.74|15726.74|15646.74|15725.22|15645.22|10
1727744540000|2024-10-01 01:02:20|15726.8|15646.8|15725.45|15645.45|15728.77|15648.77|15725.45|15645.45|10
1727744550000|2024-10-01 01:02:30|15725.47|15645.47|15724.8|15644.8|15725.47|15645.47|15724.73|15644.73|9
1727744560000|2024-10-01 01:02:40|15724.79|15644.79|15724.45|15644.45|15724.79|15644.79|15723.57|15643.57|8
1727744570000|2024-10-01 01:02:50|15725.56|15645.56|15725.63|15645.63|15725.63|15645.63|15724.9|15644.9|9
1727744580000|2024-10-01 01:03:00|15725.71|15645.71|15726.26|15646.26|15726.26|15646.26|15725.59|15645.59|8
1727744590000|2024-10-01 01:03:10|15726.32|15646.32|15726.35|15646.35|15727.48|15647.48|15726.32|15646.32|9
1727744600000|2024-10-01 01:03:20|15726.65|15646.65|15726.32|15646.32|15726.66|15646.66|15725.74|15645.74|9
1727744610000|2024-10-01 01:03:30|15726.33|15646.33|15726.3|15646.3|15726.49|15646.49|15725.65|15645.65|8
1727744620000|2024-10-01 01:03:40|15728.05|15648.05|15727.46|15647.46|15728.05|15648.05|15727.13|15647.13|9
1727744630000|2024-10-01 01:03:50|15727.45|15647.45|15727.06|15647.06|15727.45|15647.45|15727.06|15647.06|9
1727744640000|2024-10-01 01:04:00|15727.17|15647.17|15729.62|15649.62|15729.66|15649.66|15727.17|15647.17|9
1727744650000|2024-10-01 01:04:10|15729.78|15649.78|15732.53|15652.53|15732.53|15652.53|15729.78|15649.78|10
1727744660000|2024-10-01 01:04:20|15733.39|15653.39|15734.37|15654.37|15734.37|15654.37|15732.99|15652.99|9
1727744670000|2024-10-01 01:04:30|15734.8|15654.8|15740.42|15660.42|15740.72|15660.72|15734.8|15654.8|10
1727744680000|2024-10-01 01:04:40|15741.11|15661.11|15748.15|15668.15|15748.15|15668.15|15741.11|15661.11|10
1727744690000|2024-10-01 01:04:50|15748.19|15668.19|15749.91|15669.91|15749.91|15669.91|15747.11|15667.11|9
1727744700000|2024-10-01 01:05:00|15750.01|15670.01|15748.76|15668.76|15750.53|15670.53|15748.63|15668.63|9
1727744710000|2024-10-01 01:05:10|15749.39|15669.39|15747.39|15667.39|15749.47|15669.47|15746.74|15666.74|10
1727744720000|2024-10-01 01:05:20|15747.33|15667.33|15744.81|15664.81|15747.33|15667.33|15744.78|15664.78|10
1727744730000|2024-10-01 01:05:30|15744.85|15664.85|15745|15665|15745.38|15665.38|15744.7|15664.7|10
1727744740000|2024-10-01 01:05:40|15745.35|15665.35|15746.06|15666.06|15746.38|15666.38|15745.35|15665.35|8
1727744750000|2024-10-01 01:05:50|15745.92|15665.92|15741.32|15661.32|15745.92|15665.92|15740.28|15660.28|9
1727744760000|2024-10-01 01:06:00|15741.77|15661.77|15742.62|15662.62|15742.86|15662.86|15741.77|15661.77|10
1727744770000|2024-10-01 01:06:10|15743.51|15663.51|15745.47|15665.47|15745.5|15665.5|15743.51|15663.51|8
1727744780000|2024-10-01 01:06:20|15745.6|15665.6|15752.81|15672.81|15752.81|15672.81|15745.6|15665.6|10
1727744790000|2024-10-01 01:06:30|15752.57|15672.57|15756.13|15676.13|15756.74|15676.74|15752.57|15672.57|10
1727744800000|2024-10-01 01:06:40|15756.17|15676.17|15756.61|15676.61|15757.11|15677.11|15755.87|15675.87|10
1727744810000|2024-10-01 01:06:50|15756.88|15676.88|15757.69|15677.69|15757.69|15677.69|15756.87|15676.87|8
1727744820000|2024-10-01 01:07:00|15757.72|15677.72|15755.88|15675.88|15757.91|15677.91|15755.88|15675.88|9
1727744830000|2024-10-01 01:07:10|15756.15|15676.15|15759.29|15679.29|15759.29|15679.29|15756.13|15676.13|10
1727744840000|2024-10-01 01:07:20|15758.86|15678.86|15758.59|15678.59|15759.31|15679.31|15758.56|15678.56|9
1727744850000|2024-10-01 01:07:30|15756.99|15676.99|15758.03|15678.03|15758.03|15678.03|15756.92|15676.92|9
1727744860000|2024-10-01 01:07:40|15758.37|15678.37|15758.67|15678.67|15758.67|15678.67|15758.01|15678.01|8
1727744870000|2024-10-01 01:07:50|15758.07|15678.07|15758.12|15678.12|15758.59|15678.59|15758.07|15678.07|10
1727744880000|2024-10-01 01:08:00|15758.17|15678.17|15754.62|15674.62|15758.17|15678.17|15754.6|15674.6|9
1727744890000|2024-10-01 01:08:10|15754.59|15674.59|15754.78|15674.78|15754.78|15674.78|15753.55|15673.55|7
1727744900000|2024-10-01 01:08:20|15753.59|15673.59|15753.78|15673.78|15755.29|15675.29|15753.57|15673.57|10
1727744910000|2024-10-01 01:08:30|15753.92|15673.92|15753.24|15673.24|15753.92|15673.92|15753.21|15673.21|9
1727744920000|2024-10-01 01:08:40|15753.29|15673.29|15752.46|15672.46|15753.29|15673.29|15752.39|15672.39|7
1727744930000|2024-10-01 01:08:50|15752.89|15672.89|15753.74|15673.74|15753.74|15673.74|15752.56|15672.56|7
1727744940000|2024-10-01 01:09:00|15753.76|15673.76|15754.6|15674.6|15754.6|15674.6|15753.76|15673.76|8
1727744950000|2024-10-01 01:09:10|15754.61|15674.61|15753.06|15673.06|15754.61|15674.61|15753.06|15673.06|9
1727744960000|2024-10-01 01:09:20|15752.74|15672.74|15752.02|15672.02|15752.74|15672.74|15752.01|15672.01|9
1727744970000|2024-10-01 01:09:30|15751.11|15671.11|15747.93|15667.93|15751.11|15671.11|15747.8|15667.8|10
1727744980000|2024-10-01 01:09:40|15747.87|15667.87|15748.03|15668.03|15748.37|15668.37|15747.83|15667.83|10
1727744990000|2024-10-01 01:09:50|15748.01|15668.01|15747.65|15667.65|15748.36|15668.36|15747.65|15667.65|10
1727745000000|2024-10-01 01:10:00|15747.93|15667.93|15749.54|15669.54|15749.54|15669.54|15747.93|15667.93|9
1727745010000|2024-10-01 01:10:10|15749.56|15669.56|15750.65|15670.65|15751.44|15671.44|15749.56|15669.56|9
1727745020000|2024-10-01 01:10:20|15750.22|15670.22|15749.89|15669.89|15750.23|15670.23|15749.89|15669.89|9
1727745030000|2024-10-01 01:10:30|15749.91|15669.91|15751.78|15671.78|15751.78|15671.78|15749.91|15669.91|6
1727745040000|2024-10-01 01:10:40|15752.75|15672.75|15753.75|15673.75|15754.93|15674.93|15752.75|15672.75|10
1727745050000|2024-10-01 01:10:50|15753.54|15673.54|15753.43|15673.43|15753.54|15673.54|15753.39|15673.39|9
1727745060000|2024-10-01 01:11:00|15753.36|15673.36|15753.48|15673.48|15753.48|15673.48|15753.29|15673.29|4
1727745070000|2024-10-01 01:11:10|15753.99|15673.99|15754.66|15674.66|15754.77|15674.77|15753.78|15673.78|9
1727745080000|2024-10-01 01:11:20|15754.64|15674.64|15753.84|15673.84|15754.7|15674.7|15753.84|15673.84|10
1727745090000|2024-10-01 01:11:30|15753.92|15673.92|15753.39|15673.39|15753.92|15673.92|15753.12|15673.12|7
1727745100000|2024-10-01 01:11:40|15753.05|15673.05|15753.16|15673.16|15753.37|15673.37|15753.05|15673.05|7
1727745110000|2024-10-01 01:11:50|15752.97|15672.97|15753.03|15673.03|15753.03|15673.03|15752.26|15672.26|9
1727745120000|2024-10-01 01:12:00|15753.19|15673.19|15753.27|15673.27|15753.83|15673.83|15753.19|15673.19|9
1727745130000|2024-10-01 01:12:10|15752.9|15672.9|15753.17|15673.17|15753.37|15673.37|15752.9|15672.9|9
1727745140000|2024-10-01 01:12:20|15752.92|15672.92|15754.09|15674.09|15754.12|15674.12|15752.92|15672.92|8
1727745150000|2024-10-01 01:12:30|15753.24|15673.24|15753.61|15673.61|15753.87|15673.87|15753.24|15673.24|10
1727745160000|2024-10-01 01:12:40|15753.5|15673.5|15742.59|15662.59|15753.5|15673.5|15742.59|15662.59|10
1727745170000|2024-10-01 01:12:50|15742.63|15662.63|15746.2|15666.2|15746.87|15666.87|15742.27|15662.27|10
1727745180000|2024-10-01 01:13:00|15746.44|15666.44|15733.55|15653.55|15746.44|15666.44|15733.55|15653.55|10
1727745190000|2024-10-01 01:13:10|15732.4|15652.4|15732.66|15652.66|15733.05|15653.05|15732.19|15652.19|10
1727745200000|2024-10-01 01:13:20|15732.47|15652.47|15728.87|15648.87|15732.47|15652.47|15728.87|15648.87|9
1727745210000|2024-10-01 01:13:30|15727.83|15647.83|15726.06|15646.06|15727.83|15647.83|15725.63|15645.63|10
1727745220000|2024-10-01 01:13:40|15726.01|15646.01|15726.53|15646.53|15726.85|15646.85|15725.29|15645.29|10
1727745230000|2024-10-01 01:13:50|15726.44|15646.44|15726.29|15646.29|15728.14|15648.14|15726.03|15646.03|8
1727745240000|2024-10-01 01:14:00|15726.45|15646.45|15726.16|15646.16|15726.45|15646.45|15726.15|15646.15|10
1727745250000|2024-10-01 01:14:10|15726.04|15646.04|15726.49|15646.49|15726.49|15646.49|15725.55|15645.55|10
1727745260000|2024-10-01 01:14:20|15726.52|15646.52|15726.46|15646.46|15726.59|15646.59|15726.33|15646.33|9
1727745270000|2024-10-01 01:14:30|15725.97|15645.97|15728.89|15648.89|15729.07|15649.07|15725.97|15645.97|9
1727745280000|2024-10-01 01:14:40|15728.88|15648.88|15727.62|15647.62|15728.88|15648.88|15727.41|15647.41|9
1727745290000|2024-10-01 01:14:50|15727.9|15647.9|15729.21|15649.21|15729.21|15649.21|15727.9|15647.9|10
1727745300000|2024-10-01 01:15:00|15729.97|15649.97|15731.37|15651.37|15731.37|15651.37|15728.61|15648.61|10
1727745310000|2024-10-01 01:15:10|15732.23|15652.23|15732.1|15652.1|15732.46|15652.46|15732.03|15652.03|10
1727745320000|2024-10-01 01:15:20|15731.78|15651.78|15729.85|15649.85|15731.78|15651.78|15729.84|15649.84|9
1727745330000|2024-10-01 01:15:30|15729.66|15649.66|15731.07|15651.07|15731.07|15651.07|15729.66|15649.66|7
1727745340000|2024-10-01 01:15:40|15731.01|15651.01|15729.63|15649.63|15731.01|15651.01|15728.69|15648.69|10
1727745350000|2024-10-01 01:15:50|15730.68|15650.68|15731.54|15651.54|15731.54|15651.54|15730.55|15650.55|9
1727745360000|2024-10-01 01:16:00|15731.57|15651.57|15731.41|15651.41|15731.74|15651.74|15731.41|15651.41|7
1727745370000|2024-10-01 01:16:10|15731.97|15651.97|15732.98|15652.98|15732.98|15652.98|15731.97|15651.97|8
1727745380000|2024-10-01 01:16:20|15733.03|15653.03|15736.73|15656.73|15736.73|15656.73|15733.02|15653.02|10
1727745390000|2024-10-01 01:16:30|15736.76|15656.76|15738.64|15658.64|15738.65|15658.65|15736.76|15656.76|9
1727745400000|2024-10-01 01:16:40|15738.6|15658.6|15739.26|15659.26|15739.27|15659.27|15738.16|15658.16|10
1727745410000|2024-10-01 01:16:50|15739.3|15659.3|15739.2|15659.2|15739.3|15659.3|15738.42|15658.42|10
1727745420000|2024-10-01 01:17:00|15739.31|15659.31|15741.93|15661.93|15742.09|15662.09|15739.31|15659.31|8
1727745430000|2024-10-01 01:17:10|15741.72|15661.72|15738.54|15658.54|15741.72|15661.72|15738.54|15658.54|10
1727745440000|2024-10-01 01:17:20|15737.72|15657.72|15738.12|15658.12|15738.21|15658.21|15737.72|15657.72|9
1727745450000|2024-10-01 01:17:30|15738.11|15658.11|15739.61|15659.61|15739.72|15659.72|15738.09|15658.09|9
1727745460000|2024-10-01 01:17:40|15739.62|15659.62|15740.78|15660.78|15740.78|15660.78|15739.51|15659.51|10
1727745470000|2024-10-01 01:17:50|15740.79|15660.79|15742.73|15662.73|15742.73|15662.73|15740.32|15660.32|10
1727745480000|2024-10-01 01:18:00|15742.76|15662.76|15741.7|15661.7|15743.53|15663.53|15741.7|15661.7|10
1727745490000|2024-10-01 01:18:10|15741.71|15661.71|15741.72|15661.72|15742.16|15662.16|15741.19|15661.19|10
1727745500000|2024-10-01 01:18:20|15741.59|15661.59|15741.71|15661.71|15741.83|15661.83|15741.56|15661.56|10
1727745510000|2024-10-01 01:18:30|15741.67|15661.67|15740.92|15660.92|15741.85|15661.85|15740.92|15660.92|9
1727745520000|2024-10-01 01:18:40|15740.79|15660.79|15739.64|15659.64|15740.79|15660.79|15739.61|15659.61|10
1727745530000|2024-10-01 01:18:50|15739.53|15659.53|15739.97|15659.97|15739.97|15659.97|15739.51|15659.51|8
1727745540000|2024-10-01 01:19:00|15739.27|15659.27|15738.8|15658.8|15740.02|15660.02|15738.78|15658.78|10
1727745550000|2024-10-01 01:19:10|15739.02|15659.02|15740.36|15660.36|15740.69|15660.69|15739|15659|10
1727745560000|2024-10-01 01:19:20|15740.29|15660.29|15739.94|15659.94|15740.29|15660.29|15739.5|15659.5|9
1727745570000|2024-10-01 01:19:30|15739.96|15659.96|15737.43|15657.43|15739.96|15659.96|15737.43|15657.43|10
1727745580000|2024-10-01 01:19:40|15736.82|15656.82|15736.63|15656.63|15736.82|15656.82|15736.53|15656.53|10
1727745590000|2024-10-01 01:19:50|15736.95|15656.95|15737.99|15657.99|15737.99|15657.99|15736.95|15656.95|9
1727745600000|2024-10-01 01:20:00|15737.73|15657.73|15737.99|15657.99|15739.79|15659.79|15737.65|15657.65|9
1727745610000|2024-10-01 01:20:10|15738.19|15658.19|15738.4|15658.4|15738.77|15658.77|15738.19|15658.19|10
1727745620000|2024-10-01 01:20:20|15738.2|15658.2|15738.78|15658.78|15738.78|15658.78|15736.89|15656.89|10
1727745630000|2024-10-01 01:20:30|15738.68|15658.68|15738.52|15658.52|15738.71|15658.71|15738.52|15658.52|5
1727745640000|2024-10-01 01:20:40|15738.55|15658.55|15737.02|15657.02|15738.59|15658.59|15736.73|15656.73|9
1727745650000|2024-10-01 01:20:50|15737.45|15657.45|15734.26|15654.26|15737.48|15657.48|15734.26|15654.26|9
1727745660000|2024-10-01 01:21:00|15734.23|15654.23|15734.11|15654.11|15734.33|15654.33|15734.08|15654.08|9
1727745670000|2024-10-01 01:21:10|15734.25|15654.25|15736.12|15656.12|15736.12|15656.12|15734.25|15654.25|8
1727745680000|2024-10-01 01:21:20|15736.13|15656.13|15735.65|15655.65|15736.81|15656.81|15735.54|15655.54|9
1727745690000|2024-10-01 01:21:30|15735.67|15655.67|15736.02|15656.02|15736.33|15656.33|15735.21|15655.21|9
1727745700000|2024-10-01 01:21:40|15736.03|15656.03|15732.49|15652.49|15736.03|15656.03|15732.44|15652.44|10
1727745710000|2024-10-01 01:21:50|15732.46|15652.46|15732.86|15652.86|15732.97|15652.97|15732.3|15652.3|8
1727745720000|2024-10-01 01:22:00|15732.87|15652.87|15732.56|15652.56|15733.69|15653.69|15732.56|15652.56|8
1727745730000|2024-10-01 01:22:10|15732.55|15652.55|15733.57|15653.57|15734.1|15654.1|15732.38|15652.38|9
1727745740000|2024-10-01 01:22:20|15733.33|15653.33|15733.24|15653.24|15733.42|15653.42|15733.2|15653.2|8
1727745750000|2024-10-01 01:22:30|15733.49|15653.49|15734.85|15654.85|15734.85|15654.85|15733.49|15653.49|9
1727745760000|2024-10-01 01:22:40|15734.3|15654.3|15733.65|15653.65|15734.3|15654.3|15732|15652|9
1727745770000|2024-10-01 01:22:50|15733.4|15653.4|15732.9|15652.9|15733.4|15653.4|15732.89|15652.89|8
1727745780000|2024-10-01 01:23:00|15732.91|15652.91|15730.31|15650.31|15732.91|15652.91|15730.28|15650.28|10
1727745790000|2024-10-01 01:23:10|15730.09|15650.09|15729.64|15649.64|15730.09|15650.09|15729.64|15649.64|8
1727745800000|2024-10-01 01:23:20|15729.51|15649.51|15729.34|15649.34|15729.51|15649.51|15728.87|15648.87|10
1727745810000|2024-10-01 01:23:30|15729.28|15649.28|15728.46|15648.46|15729.63|15649.63|15728.46|15648.46|8
1727745820000|2024-10-01 01:23:40|15728.51|15648.51|15728.28|15648.28|15729.27|15649.27|15728.28|15648.28|8
1727745830000|2024-10-01 01:23:50|15728.15|15648.15|15729.04|15649.04|15729.04|15649.04|15727.74|15647.74|10
1727745840000|2024-10-01 01:24:00|15729.08|15649.08|15730.38|15650.38|15731.65|15651.65|15729.08|15649.08|9
1727745850000|2024-10-01 01:24:10|15730.35|15650.35|15729.33|15649.33|15730.36|15650.36|15729.33|15649.33|10
1727745860000|2024-10-01 01:24:20|15729.34|15649.34|15728.31|15648.31|15729.34|15649.34|15727.83|15647.83|9
1727745870000|2024-10-01 01:24:30|15728.33|15648.33|15728.98|15648.98|15729.9|15649.9|15728.33|15648.33|10
1727745880000|2024-10-01 01:24:40|15729.91|15649.91|15730.09|15650.09|15730.17|15650.17|15729.46|15649.46|9
1727745890000|2024-10-01 01:24:50|15729.53|15649.53|15729.8|15649.8|15730.04|15650.04|15729.53|15649.53|9
1727745900000|2024-10-01 01:25:00|15729.68|15649.68|15730.06|15650.06|15730.06|15650.06|15728.92|15648.92|6
1727745910000|2024-10-01 01:25:10|15730.1|15650.1|15728.57|15648.57|15730.1|15650.1|15728.57|15648.57|8
1727745920000|2024-10-01 01:25:20|15728.59|15648.59|15727.56|15647.56|15728.59|15648.59|15727.56|15647.56|7
1727745930000|2024-10-01 01:25:30|15727.93|15647.93|15727.53|15647.53|15728.03|15648.03|15727.53|15647.53|8
1727745940000|2024-10-01 01:25:40|15727.81|15647.81|15730.35|15650.35|15730.35|15650.35|15727.51|15647.51|6
1727745950000|2024-10-01 01:25:50|15728.96|15648.96|15728.32|15648.32|15729.48|15649.48|15728.32|15648.32|9
1727745960000|2024-10-01 01:26:00|15728.33|15648.33|15728.91|15648.91|15728.91|15648.91|15727.93|15647.93|10
1727745970000|2024-10-01 01:26:10|15728.61|15648.61|15729.24|15649.24|15729.24|15649.24|15728.31|15648.31|9
1727745980000|2024-10-01 01:26:20|15729.29|15649.29|15728.87|15648.87|15730.56|15650.56|15728.87|15648.87|10
1727745990000|2024-10-01 01:26:30|15728.92|15648.92|15728.98|15648.98|15729.1|15649.1|15728.92|15648.92|6
1727746000000|2024-10-01 01:26:40|15728.11|15648.11|15728.06|15648.06|15728.11|15648.11|15727.94|15647.94|7
1727746010000|2024-10-01 01:26:50|15729|15649|15728.9|15648.9|15729.2|15649.2|15728.78|15648.78|10
1727746020000|2024-10-01 01:27:00|15728.83|15648.83|15728.86|15648.86|15729.32|15649.32|15728.71|15648.71|8
1727746030000|2024-10-01 01:27:10|15728.74|15648.74|15726.6|15646.6|15728.93|15648.93|15726.35|15646.35|9
1727746040000|2024-10-01 01:27:20|15726.57|15646.57|15727.25|15647.25|15727.42|15647.42|15726.57|15646.57|8
1727746050000|2024-10-01 01:27:30|15727|15647|15725.94|15645.94|15727|15647|15725.79|15645.79|7
1727746060000|2024-10-01 01:27:40|15725.93|15645.93|15727.38|15647.38|15727.49|15647.49|15725.93|15645.93|7
1727746070000|2024-10-01 01:27:50|15727.36|15647.36|15727.9|15647.9|15727.9|15647.9|15727.3|15647.3|7
1727746080000|2024-10-01 01:28:00|15727.87|15647.87|15728.05|15648.05|15728.23|15648.23|15727.87|15647.87|8
1727746090000|2024-10-01 01:28:10|15728.13|15648.13|15731.48|15651.48|15731.48|15651.48|15728.13|15648.13|9
1727746100000|2024-10-01 01:28:20|15731.52|15651.52|15735.53|15655.53|15735.53|15655.53|15731.52|15651.52|9
1727746110000|2024-10-01 01:28:30|15736.61|15656.61|15737.16|15657.16|15737.16|15657.16|15736.54|15656.54|9
1727746120000|2024-10-01 01:28:40|15737.37|15657.37|15742.2|15662.2|15742.21|15662.21|15737.37|15657.37|9
1727746130000|2024-10-01 01:28:50|15742.21|15662.21|15743.71|15663.71|15743.72|15663.72|15742.04|15662.04|9
1727746140000|2024-10-01 01:29:00|15743.99|15663.99|15744.07|15664.07|15744.07|15664.07|15743.38|15663.38|9
1727746150000|2024-10-01 01:29:10|15744.17|15664.17|15744.82|15664.82|15744.83|15664.83|15744.17|15664.17|8
1727746160000|2024-10-01 01:29:20|15744.79|15664.79|15744.35|15664.35|15745.02|15665.02|15744.35|15664.35|8
1727746170000|2024-10-01 01:29:30|15744.71|15664.71|15742.93|15662.93|15744.74|15664.74|15741.96|15661.96|9
1727746180000|2024-10-01 01:29:40|15742.94|15662.94|15743.11|15663.11|15743.11|15663.11|15742.79|15662.79|9
1727746190000|2024-10-01 01:29:50|15743.85|15663.85|15746.49|15666.49|15746.49|15666.49|15743.85|15663.85|9
1727746200000|2024-10-01 01:30:00|15746.48|15666.48|15748.36|15668.36|15748.36|15668.36|15746.44|15666.44|8
1727746210000|2024-10-01 01:30:10|15747.83|15667.83|15748.58|15668.58|15748.62|15668.62|15747.83|15667.83|7
1727746220000|2024-10-01 01:30:20|15748.38|15668.38|15748.88|15668.88|15748.88|15668.88|15748.34|15668.34|9
1727746230000|2024-10-01 01:30:30|15748.9|15668.9|15750.61|15670.61|15750.61|15670.61|15748.28|15668.28|10
1727746240000|2024-10-01 01:30:40|15751.11|15671.11|15752.07|15672.07|15752.07|15672.07|15751.11|15671.11|9
1727746250000|2024-10-01 01:30:50|15751.86|15671.86|15751.42|15671.42|15751.86|15671.86|15750.79|15670.79|10
1727746260000|2024-10-01 01:31:00|15751.53|15671.53|15751.1|15671.1|15751.58|15671.58|15750.84|15670.84|8
1727746270000|2024-10-01 01:31:10|15751.75|15671.75|15751.66|15671.66|15751.75|15671.75|15751.38|15671.38|9
1727746280000|2024-10-01 01:31:20|15751.57|15671.57|15749.81|15669.81|15751.57|15671.57|15749.81|15669.81|10
1727746290000|2024-10-01 01:31:30|15749.89|15669.89|15750.58|15670.58|15750.92|15670.92|15749.83|15669.83|9
1727746300000|2024-10-01 01:31:40|15750.55|15670.55|15749.78|15669.78|15750.55|15670.55|15749.52|15669.52|8
1727746310000|2024-10-01 01:31:50|15749.97|15669.97|15749.27|15669.27|15749.97|15669.97|15749.27|15669.27|8
1727746320000|2024-10-01 01:32:00|15749.28|15669.28|15750.38|15670.38|15750.38|15670.38|15749.25|15669.25|10
1727746330000|2024-10-01 01:32:10|15751.9|15671.9|15748.61|15668.61|15751.95|15671.95|15748.5|15668.5|9
1727746340000|2024-10-01 01:32:20|15748.2|15668.2|15746.36|15666.36|15748.2|15668.2|15746.24|15666.24|9
1727746350000|2024-10-01 01:32:30|15746.64|15666.64|15746.59|15666.59|15747.65|15667.65|15746.59|15666.59|8
1727746360000|2024-10-01 01:32:40|15746.57|15666.57|15746.41|15666.41|15746.57|15666.57|15744.82|15664.82|9
1727746370000|2024-10-01 01:32:50|15746.48|15666.48|15747.93|15667.93|15747.93|15667.93|15746.48|15666.48|8
1727746380000|2024-10-01 01:33:00|15748.67|15668.67|15748.66|15668.66|15748.8|15668.8|15748.66|15668.66|6
1727746390000|2024-10-01 01:33:10|15748.03|15668.03|15748.49|15668.49|15748.49|15668.49|15747.68|15667.68|9
1727746400000|2024-10-01 01:33:20|15748.51|15668.51|15747.07|15667.07|15749.03|15669.03|15747.07|15667.07|9
1727746410000|2024-10-01 01:33:30|15747.38|15667.38|15747.49|15667.49|15747.89|15667.89|15747.3|15667.3|10
1727746420000|2024-10-01 01:33:40|15748.05|15668.05|15747.85|15667.85|15748.05|15668.05|15747.26|15667.26|10
1727746430000|2024-10-01 01:33:50|15747.69|15667.69|15746.59|15666.59|15747.69|15667.69|15746.1|15666.1|8
1727746440000|2024-10-01 01:34:00|15746.34|15666.34|15747.04|15667.04|15747.04|15667.04|15745.52|15665.52|9
1727746450000|2024-10-01 01:34:10|15747.27|15667.27|15746.61|15666.61|15747.58|15667.58|15746.55|15666.55|8
1727746460000|2024-10-01 01:34:20|15746.58|15666.58|15746.68|15666.68|15746.69|15666.69|15746.48|15666.48|5
1727746470000|2024-10-01 01:34:30|15746.69|15666.69|15746.14|15666.14|15746.69|15666.69|15745.58|15665.58|6
1727746480000|2024-10-01 01:34:40|15746.41|15666.41|15746.86|15666.86|15746.86|15666.86|15746.41|15666.41|6
1727746490000|2024-10-01 01:34:50|15746.87|15666.87|15747.64|15667.64|15747.81|15667.81|15746.86|15666.86|9
1727746500000|2024-10-01 01:35:00|15746.61|15666.61|15748.23|15668.23|15748.77|15668.77|15746.59|15666.59|9
1727746510000|2024-10-01 01:35:10|15748.27|15668.27|15747.83|15667.83|15748.82|15668.82|15747.83|15667.83|8
1727746520000|2024-10-01 01:35:20|15747.89|15667.89|15748.57|15668.57|15748.57|15668.57|15747.14|15667.14|9
1727746530000|2024-10-01 01:35:30|15748.49|15668.49|15747.41|15667.41|15748.49|15668.49|15747.41|15667.41|9
1727746540000|2024-10-01 01:35:40|15745.51|15665.51|15746.31|15666.31|15746.36|15666.36|15745.51|15665.51|9
1727746550000|2024-10-01 01:35:50|15746.33|15666.33|15746.48|15666.48|15746.48|15666.48|15745.64|15665.64|9
1727746560000|2024-10-01 01:36:00|15746.5|15666.5|15750.29|15670.29|15750.29|15670.29|15746.5|15666.5|9
1727746570000|2024-10-01 01:36:10|15750.34|15670.34|15751.98|15671.98|15752.86|15672.86|15750.34|15670.34|10
1727746580000|2024-10-01 01:36:20|15752.01|15672.01|15752.1|15672.1|15752.13|15672.13|15751.56|15671.56|9
1727746590000|2024-10-01 01:36:30|15751.82|15671.82|15752.22|15672.22|15752.24|15672.24|15751.38|15671.38|8
1727746600000|2024-10-01 01:36:40|15752.23|15672.23|15753.46|15673.46|15753.69|15673.69|15752.23|15672.23|10
1727746610000|2024-10-01 01:36:50|15753.31|15673.31|15752.33|15672.33|15753.31|15673.31|15752.16|15672.16|9
1727746620000|2024-10-01 01:37:00|15752.3|15672.3|15751.94|15671.94|15753.31|15673.31|15750.88|15670.88|9
1727746630000|2024-10-01 01:37:10|15752.4|15672.4|15752.41|15672.41|15752.43|15672.43|15751.76|15671.76|9
1727746640000|2024-10-01 01:37:20|15752.44|15672.44|15750.41|15670.41|15752.44|15672.44|15750.41|15670.41|8
1727746650000|2024-10-01 01:37:30|15750.08|15670.08|15749.82|15669.82|15750.44|15670.44|15749.42|15669.42|10
1727746660000|2024-10-01 01:37:40|15749.79|15669.79|15749.25|15669.25|15750.06|15670.06|15748.8|15668.8|8
1727746670000|2024-10-01 01:37:50|15749.17|15669.17|15749.55|15669.55|15749.55|15669.55|15749.06|15669.06|6
1727746680000|2024-10-01 01:38:00|15749.35|15669.35|15749.94|15669.94|15749.98|15669.98|15749.35|15669.35|5
1727746690000|2024-10-01 01:38:10|15749.99|15669.99|15750.09|15670.09|15750.34|15670.34|15749.99|15669.99|8
1727746700000|2024-10-01 01:38:20|15750.15|15670.15|15750.2|15670.2|15750.23|15670.23|15750.15|15670.15|9
1727746710000|2024-10-01 01:38:30|15750.21|15670.21|15748.82|15668.82|15750.24|15670.24|15748.73|15668.73|6
1727746720000|2024-10-01 01:38:40|15748.86|15668.86|15749.73|15669.73|15749.73|15669.73|15748.82|15668.82|9
1727746730000|2024-10-01 01:38:50|15749.72|15669.72|15750.28|15670.28|15750.28|15670.28|15749.72|15669.72|7
1727746740000|2024-10-01 01:39:00|15750.3|15670.3|15748.35|15668.35|15750.4|15670.4|15748.35|15668.35|10
1727746750000|2024-10-01 01:39:10|15747.59|15667.59|15746.75|15666.75|15747.59|15667.59|15746.68|15666.68|8
1727746760000|2024-10-01 01:39:20|15746.74|15666.74|15746.89|15666.89|15746.89|15666.89|15746.7|15666.7|7
1727746770000|2024-10-01 01:39:30|15747.01|15667.01|15747.09|15667.09|15747.09|15667.09|15747.01|15667.01|5
1727746780000|2024-10-01 01:39:40|15746.94|15666.94|15747.64|15667.64|15747.7|15667.7|15746.94|15666.94|9
1727746790000|2024-10-01 01:39:50|15747.65|15667.65|15747.69|15667.69|15747.69|15667.69|15747.64|15667.64|6
1727746800000|2024-10-01 01:40:00|15747.71|15667.71|15747.4|15667.4|15748.51|15668.51|15747.4|15667.4|9
1727746810000|2024-10-01 01:40:10|15747.39|15667.39|15747.37|15667.37|15747.39|15667.39|15746.44|15666.44|9
1727746820000|2024-10-01 01:40:20|15747.62|15667.62|15748.83|15668.83|15748.83|15668.83|15747.62|15667.62|10
1727746830000|2024-10-01 01:40:30|15749.01|15669.01|15749.27|15669.27|15749.41|15669.41|15749.01|15669.01|8
1727746840000|2024-10-01 01:40:40|15749.34|15669.34|15749.89|15669.89|15749.93|15669.93|15749.34|15669.34|9
1727746850000|2024-10-01 01:40:50|15749.67|15669.67|15752.5|15672.5|15752.5|15672.5|15749.51|15669.51|10
1727746860000|2024-10-01 01:41:00|15752.51|15672.51|15751.8|15671.8|15752.62|15672.62|15751.59|15671.59|8
1727746870000|2024-10-01 01:41:10|15751.79|15671.79|15750.32|15670.32|15751.79|15671.79|15750.22|15670.22|10
1727746880000|2024-10-01 01:41:20|15750.53|15670.53|15751.83|15671.83|15751.83|15671.83|15750.19|15670.19|9
1727746890000|2024-10-01 01:41:30|15752.1|15672.1|15753.2|15673.2|15753.36|15673.36|15752.1|15672.1|10
1727746900000|2024-10-01 01:41:40|15753.13|15673.13|15753.28|15673.28|15753.29|15673.29|15753.13|15673.13|7
1727746910000|2024-10-01 01:41:50|15753.32|15673.32|15750.46|15670.46|15753.33|15673.33|15750.46|15670.46|9
1727746920000|2024-10-01 01:42:00|15750.45|15670.45|15750.86|15670.86|15751|15671|15750.45|15670.45|7
1727746930000|2024-10-01 01:42:10|15750.71|15670.71|15750.71|15670.71|15750.71|15670.71|15750.66|15670.66|7
1727746940000|2024-10-01 01:42:20|15750.76|15670.76|15751.52|15671.52|15751.67|15671.67|15750.76|15670.76|8
1727746950000|2024-10-01 01:42:30|15751.5|15671.5|15751.49|15671.49|15751.51|15671.51|15751.48|15671.48|7
1727746960000|2024-10-01 01:42:40|15751.51|15671.51|15751.82|15671.82|15751.82|15671.82|15751.51|15671.51|8
1727746970000|2024-10-01 01:42:50|15751.79|15671.79|15751.74|15671.74|15751.79|15671.79|15751.71|15671.71|9
1727746980000|2024-10-01 01:43:00|15751.75|15671.75|15753|15673|15753|15673|15751.75|15671.75|10
1727746990000|2024-10-01 01:43:10|15753.02|15673.02|15752.59|15672.59|15753.59|15673.59|15752.53|15672.53|10
1727747000000|2024-10-01 01:43:20|15752.7|15672.7|15753.1|15673.1|15753.1|15673.1|15752.34|15672.34|9
1727747010000|2024-10-01 01:43:30|15752.74|15672.74|15750.27|15670.27|15753.09|15673.09|15750.27|15670.27|8
1727747020000|2024-10-01 01:43:40|15750.29|15670.29|15748.3|15668.3|15750.29|15670.29|15748.3|15668.3|9
1727747030000|2024-10-01 01:43:50|15748.29|15668.29|15748.82|15668.82|15748.98|15668.98|15748.28|15668.28|10
1727747040000|2024-10-01 01:44:00|15748.71|15668.71|15748.48|15668.48|15749.13|15669.13|15748.48|15668.48|9
1727747050000|2024-10-01 01:44:10|15748.05|15668.05|15747.11|15667.11|15748.48|15668.48|15747.11|15667.11|8
1727747060000|2024-10-01 01:44:20|15746.92|15666.92|15748.24|15668.24|15748.34|15668.34|15746.92|15666.92|9
1727747070000|2024-10-01 01:44:30|15748.29|15668.29|15748.39|15668.39|15748.4|15668.4|15748.29|15668.29|8
1727747080000|2024-10-01 01:44:40|15748.4|15668.4|15748.51|15668.51|15748.56|15668.56|15748.4|15668.4|8
1727747090000|2024-10-01 01:44:50|15748.56|15668.56|15748.85|15668.85|15749.03|15669.03|15748.56|15668.56|10
1727747100000|2024-10-01 01:45:00|15748.86|15668.86|15744.53|15664.53|15749.23|15669.23|15744.53|15664.53|9
1727747110000|2024-10-01 01:45:10|15744.16|15664.16|15743.52|15663.52|15744.16|15664.16|15743.52|15663.52|9
1727747120000|2024-10-01 01:45:20|15743.48|15663.48|15744.57|15664.57|15744.57|15664.57|15743.48|15663.48|9
1727747130000|2024-10-01 01:45:30|15744.63|15664.63|15742.59|15662.59|15744.65|15664.65|15742.41|15662.41|10
1727747140000|2024-10-01 01:45:40|15742.58|15662.58|15742.57|15662.57|15742.61|15662.61|15741.93|15661.93|10
1727747150000|2024-10-01 01:45:50|15743.3|15663.3|15739.36|15659.36|15743.35|15663.35|15739.27|15659.27|10
1727747160000|2024-10-01 01:46:00|15739.02|15659.02|15740.7|15660.7|15740.7|15660.7|15739.02|15659.02|9
1727747170000|2024-10-01 01:46:10|15740.69|15660.69|15740.19|15660.19|15740.69|15660.69|15740.19|15660.19|8
1727747180000|2024-10-01 01:46:20|15740.24|15660.24|15739.44|15659.44|15740.24|15660.24|15739.44|15659.44|7
1727747190000|2024-10-01 01:46:30|15739.78|15659.78|15743.47|15663.47|15743.47|15663.47|15739.78|15659.78|10
1727747200000|2024-10-01 01:46:40|15742.92|15662.92|15742.54|15662.54|15742.92|15662.92|15742.32|15662.32|9
1727747210000|2024-10-01 01:46:50|15742.55|15662.55|15743|15663|15743|15663|15742.55|15662.55|9
1727747220000|2024-10-01 01:47:00|15742.96|15662.96|15742.94|15662.94|15742.96|15662.96|15742.77|15662.77|8
1727747230000|2024-10-01 01:47:10|15742.97|15662.97|15741.03|15661.03|15742.97|15662.97|15741.02|15661.02|7
1727747240000|2024-10-01 01:47:20|15741.04|15661.04|15740.31|15660.31|15741.04|15661.04|15739.69|15659.69|10
1727747250000|2024-10-01 01:47:30|15740.28|15660.28|15740.14|15660.14|15740.51|15660.51|15740.14|15660.14|7
1727747260000|2024-10-01 01:47:40|15740.13|15660.13|15739.7|15659.7|15740.13|15660.13|15739.7|15659.7|7
1727747270000|2024-10-01 01:47:50|15739.87|15659.87|15739.12|15659.12|15739.87|15659.87|15739.11|15659.11|10
1727747280000|2024-10-01 01:48:00|15738.9|15658.9|15739|15659|15739|15659|15738.55|15658.55|7
1727747290000|2024-10-01 01:48:10|15738.98|15658.98|15739.51|15659.51|15739.58|15659.58|15738.94|15658.94|9
1727747300000|2024-10-01 01:48:20|15739.52|15659.52|15739.44|15659.44|15740|15660|15739.21|15659.21|9
1727747310000|2024-10-01 01:48:30|15739.48|15659.48|15739.57|15659.57|15739.67|15659.67|15739.48|15659.48|9
1727747320000|2024-10-01 01:48:40|15739.65|15659.65|15738.58|15658.58|15739.66|15659.66|15738.58|15658.58|7
1727747330000|2024-10-01 01:48:50|15738.21|15658.21|15737.93|15657.93|15738.21|15658.21|15737.93|15657.93|7
1727747340000|2024-10-01 01:49:00|15737.91|15657.91|15738.92|15658.92|15738.92|15658.92|15737.55|15657.55|9
1727747350000|2024-10-01 01:49:10|15739.43|15659.43|15737.74|15657.74|15739.43|15659.43|15737.74|15657.74|9
1727747360000|2024-10-01 01:49:20|15737.63|15657.63|15737.34|15657.34|15737.63|15657.63|15737.02|15657.02|8
1727747370000|2024-10-01 01:49:30|15737.32|15657.32|15736.82|15656.82|15737.42|15657.42|15736.71|15656.71|10
1727747380000|2024-10-01 01:49:40|15736.78|15656.78|15734.68|15654.68|15736.78|15656.78|15734.29|15654.29|8
1727747390000|2024-10-01 01:49:50|15734.65|15654.65|15734.75|15654.75|15734.94|15654.94|15734.58|15654.58|9
1727747400000|2024-10-01 01:50:00|15734.77|15654.77|15733.73|15653.73|15734.94|15654.94|15733.73|15653.73|7
1727747410000|2024-10-01 01:50:10|15733.66|15653.66|15731.56|15651.56|15733.91|15653.91|15731.56|15651.56|8
1727747420000|2024-10-01 01:50:20|15731.67|15651.67|15732.28|15652.28|15732.63|15652.63|15731.67|15651.67|10
1727747430000|2024-10-01 01:50:30|15732.25|15652.25|15732.05|15652.05|15732.25|15652.25|15731.9|15651.9|8
1727747440000|2024-10-01 01:50:40|15732.64|15652.64|15732.41|15652.41|15732.66|15652.66|15732.34|15652.34|8
1727747450000|2024-10-01 01:50:50|15732.42|15652.42|15733.06|15653.06|15733.22|15653.22|15732.42|15652.42|9
1727747460000|2024-10-01 01:51:00|15732.79|15652.79|15732.67|15652.67|15732.79|15652.79|15732.66|15652.66|8
1727747470000|2024-10-01 01:51:10|15732.65|15652.65|15732.16|15652.16|15732.65|15652.65|15732.12|15652.12|8
1727747480000|2024-10-01 01:51:20|15732.18|15652.18|15732.58|15652.58|15732.58|15652.58|15732.13|15652.13|7
1727747490000|2024-10-01 01:51:30|15732.49|15652.49|15732.38|15652.38|15732.5|15652.5|15732.38|15652.38|9
1727747500000|2024-10-01 01:51:40|15732.37|15652.37|15731.5|15651.5|15732.37|15652.37|15731.5|15651.5|9
1727747510000|2024-10-01 01:51:50|15729.09|15649.09|15728.72|15648.72|15729.09|15649.09|15728.29|15648.29|8
1727747520000|2024-10-01 01:52:00|15728.71|15648.71|15726.89|15646.89|15728.71|15648.71|15726.89|15646.89|9
1727747530000|2024-10-01 01:52:10|15726.85|15646.85|15726.46|15646.46|15726.85|15646.85|15726.46|15646.46|8
1727747540000|2024-10-01 01:52:20|15726.44|15646.44|15723.3|15643.3|15726.44|15646.44|15723.22|15643.22|8
1727747550000|2024-10-01 01:52:30|15722.96|15642.96|15722.72|15642.72|15723|15643|15722.72|15642.72|9
1727747560000|2024-10-01 01:52:40|15722.71|15642.71|15722.49|15642.49|15722.73|15642.73|15722.49|15642.49|9
1727747570000|2024-10-01 01:52:50|15722.53|15642.53|15722.67|15642.67|15722.67|15642.67|15722.53|15642.53|8
1727747580000|2024-10-01 01:53:00|15722.84|15642.84|15720.63|15640.63|15722.84|15642.84|15720.63|15640.63|10
1727747590000|2024-10-01 01:53:10|15721.29|15641.29|15719.57|15639.57|15721.5|15641.5|15719.57|15639.57|7
1727747600000|2024-10-01 01:53:20|15719.47|15639.47|15720|15640|15720.01|15640.01|15719.47|15639.47|9
1727747610000|2024-10-01 01:53:30|15719.78|15639.78|15719.49|15639.49|15719.81|15639.81|15719.23|15639.23|10
1727747620000|2024-10-01 01:53:40|15719.68|15639.68|15718.2|15638.2|15719.68|15639.68|15717.51|15637.51|6
1727747630000|2024-10-01 01:53:50|15718.19|15638.19|15717.74|15637.74|15718.32|15638.32|15717.74|15637.74|10
1727747640000|2024-10-01 01:54:00|15717.67|15637.67|15715.26|15635.26|15717.85|15637.85|15715.26|15635.26|9
1727747650000|2024-10-01 01:54:10|15715.63|15635.63|15715.42|15635.42|15715.8|15635.8|15715.34|15635.34|10
1727747660000|2024-10-01 01:54:20|15715.44|15635.44|15715.45|15635.45|15715.45|15635.45|15715.22|15635.22|9
1727747670000|2024-10-01 01:54:30|15715.18|15635.18|15716.78|15636.78|15716.78|15636.78|15715.18|15635.18|8
1727747680000|2024-10-01 01:54:40|15716.89|15636.89|15718.16|15638.16|15718.16|15638.16|15716.88|15636.88|8
1727747690000|2024-10-01 01:54:50|15718.19|15638.19|15718.53|15638.53|15718.53|15638.53|15718.09|15638.09|7
1727747700000|2024-10-01 01:55:00|15718.52|15638.52|15719.33|15639.33|15719.33|15639.33|15718.52|15638.52|9
1727747710000|2024-10-01 01:55:10|15719.41|15639.41|15718.32|15638.32|15719.41|15639.41|15717.95|15637.95|8
1727747720000|2024-10-01 01:55:20|15718.35|15638.35|15718.12|15638.12|15718.51|15638.51|15718.12|15638.12|8
1727747730000|2024-10-01 01:55:30|15718.31|15638.31|15719.58|15639.58|15719.58|15639.58|15718.31|15638.31|9
1727747740000|2024-10-01 01:55:40|15720.25|15640.25|15718.97|15638.97|15720.25|15640.25|15718.87|15638.87|9
1727747750000|2024-10-01 01:55:50|15719.15|15639.15|15719.13|15639.13|15719.17|15639.17|15719.13|15639.13|5
1727747760000|2024-10-01 01:56:00|15719.12|15639.12|15718.45|15638.45|15719.52|15639.52|15718.45|15638.45|7
1727747770000|2024-10-01 01:56:10|15717.91|15637.91|15718.34|15638.34|15718.56|15638.56|15717.9|15637.9|8
1727747780000|2024-10-01 01:56:20|15718.14|15638.14|15718.25|15638.25|15718.35|15638.35|15717.88|15637.88|10
1727747790000|2024-10-01 01:56:30|15718.21|15638.21|15718.45|15638.45|15718.51|15638.51|15718.09|15638.09|9
1727747800000|2024-10-01 01:56:40|15718.36|15638.36|15717.14|15637.14|15718.36|15638.36|15717.14|15637.14|10
1727747810000|2024-10-01 01:56:50|15717.13|15637.13|15716.91|15636.91|15717.14|15637.14|15716.85|15636.85|8
1727747820000|2024-10-01 01:57:00|15716.89|15636.89|15717.74|15637.74|15718.04|15638.04|15716.89|15636.89|9
1727747830000|2024-10-01 01:57:10|15717.7|15637.7|15718.84|15638.84|15718.84|15638.84|15717.7|15637.7|9
1727747840000|2024-10-01 01:57:20|15718.82|15638.82|15719.15|15639.15|15719.55|15639.55|15718.8|15638.8|10
1727747850000|2024-10-01 01:57:30|15718.67|15638.67|15719.4|15639.4|15719.45|15639.45|15718.67|15638.67|7
1727747860000|2024-10-01 01:57:40|15719.6|15639.6|15719.69|15639.69|15719.71|15639.71|15719.6|15639.6|8
1727747870000|2024-10-01 01:57:50|15719.7|15639.7|15718.9|15638.9|15719.7|15639.7|15718.9|15638.9|9
1727747880000|2024-10-01 01:58:00|15718.58|15638.58|15718.18|15638.18|15718.59|15638.59|15717.75|15637.75|7
1727747890000|2024-10-01 01:58:10|15718.17|15638.17|15718.22|15638.22|15718.22|15638.22|15718.1|15638.1|5
1727747900000|2024-10-01 01:58:20|15718.67|15638.67|15718.52|15638.52|15718.74|15638.74|15718.52|15638.52|8
1727747910000|2024-10-01 01:58:30|15718.57|15638.57|15719.79|15639.79|15719.79|15639.79|15718.57|15638.57|6
1727747920000|2024-10-01 01:58:40|15719.8|15639.8|15720.9|15640.9|15720.9|15640.9|15718.07|15638.07|9
1727747930000|2024-10-01 01:58:50|15721.31|15641.31|15722.92|15642.92|15722.92|15642.92|15721.17|15641.17|7
1727747940000|2024-10-01 01:59:00|15723|15643|15721.06|15641.06|15723.05|15643.05|15721.06|15641.06|9
1727747950000|2024-10-01 01:59:10|15721.11|15641.11|15722.19|15642.19|15722.42|15642.42|15720.42|15640.42|9
1727747960000|2024-10-01 01:59:20|15721.63|15641.63|15720.87|15640.87|15721.66|15641.66|15720.7|15640.7|8
1727747970000|2024-10-01 01:59:30|15720.86|15640.86|15719.61|15639.61|15720.86|15640.86|15719.61|15639.61|9
1727747980000|2024-10-01 01:59:40|15719.59|15639.59|15719.65|15639.65|15719.65|15639.65|15719.55|15639.55|7
1727747990000|2024-10-01 01:59:50|15719.66|15639.66|15721.28|15641.28|15721.28|15641.28|15719.65|15639.65|7
1727748000000|2024-10-01 02:00:00|15720.84|15640.84|15720.64|15640.64|15720.92|15640.92|15719.77|15639.77|9
1727748010000|2024-10-01 02:00:10|15720.33|15640.33|15720.83|15640.83|15720.86|15640.86|15720.33|15640.33|10
1727748020000|2024-10-01 02:00:20|15720.99|15640.99|15719.79|15639.79|15721.06|15641.06|15719.79|15639.79|9
1727748030000|2024-10-01 02:00:30|15719.81|15639.81|15717.58|15637.58|15719.81|15639.81|15717.23|15637.23|10
1727748040000|2024-10-01 02:00:40|15717.62|15637.62|15714.55|15634.55|15717.62|15637.62|15714.55|15634.55|9
1727748050000|2024-10-01 02:00:50|15714.54|15634.54|15713.81|15633.81|15714.57|15634.57|15713.41|15633.41|7
1727748060000|2024-10-01 02:01:00|15713.8|15633.8|15714.24|15634.24|15714.26|15634.26|15713.8|15633.8|8
1727748070000|2024-10-01 02:01:10|15714.4|15634.4|15714.36|15634.36|15714.45|15634.45|15714.36|15634.36|7
1727748080000|2024-10-01 02:01:20|15714.12|15634.12|15713.37|15633.37|15714.12|15634.12|15713.18|15633.18|10
1727748090000|2024-10-01 02:01:30|15713.21|15633.21|15712.09|15632.09|15713.21|15633.21|15711.87|15631.87|9
1727748100000|2024-10-01 02:01:40|15711.93|15631.93|15712.29|15632.29|15712.31|15632.31|15711.9|15631.9|10
1727748110000|2024-10-01 02:01:50|15712.28|15632.28|15712.64|15632.64|15712.78|15632.78|15712.28|15632.28|9
1727748120000|2024-10-01 02:02:00|15712.62|15632.62|15712.57|15632.57|15712.69|15632.69|15712.54|15632.54|8
1727748130000|2024-10-01 02:02:10|15713.25|15633.25|15712.79|15632.79|15713.41|15633.41|15712.79|15632.79|7
1727748140000|2024-10-01 02:02:20|15712.83|15632.83|15712.89|15632.89|15712.99|15632.99|15712.8|15632.8|8
1727748150000|2024-10-01 02:02:30|15712.59|15632.59|15713|15633|15713|15633|15712.59|15632.59|6
1727748160000|2024-10-01 02:02:40|15712.86|15632.86|15713.59|15633.59|15713.59|15633.59|15712.86|15632.86|5
1727748170000|2024-10-01 02:02:50|15713.66|15633.66|15715.14|15635.14|15715.21|15635.21|15713.66|15633.66|9
1727748180000|2024-10-01 02:03:00|15714.76|15634.76|15710.31|15630.31|15714.76|15634.76|15710.31|15630.31|9
1727748190000|2024-10-01 02:03:10|15710.25|15630.25|15709.31|15629.31|15710.25|15630.25|15709.22|15629.22|7
1727748200000|2024-10-01 02:03:20|15709.26|15629.26|15709.07|15629.07|15709.26|15629.26|15709.06|15629.06|9
1727748210000|2024-10-01 02:03:30|15709.06|15629.06|15708.57|15628.57|15709.06|15629.06|15708.57|15628.57|9
1727748220000|2024-10-01 02:03:40|15708.58|15628.58|15708.46|15628.46|15708.58|15628.58|15707.9|15627.9|9
1727748230000|2024-10-01 02:03:50|15708.45|15628.45|15707.01|15627.01|15708.45|15628.45|15707|15627|9
1727748240000|2024-10-01 02:04:00|15707.13|15627.13|15705.99|15625.99|15707.21|15627.21|15705.85|15625.85|10
1727748250000|2024-10-01 02:04:10|15705.73|15625.73|15705.08|15625.08|15705.95|15625.95|15704.98|15624.98|10
1727748260000|2024-10-01 02:04:20|15705.27|15625.27|15704.94|15624.94|15705.27|15625.27|15704.85|15624.85|8
1727748270000|2024-10-01 02:04:30|15705.15|15625.15|15702.46|15622.46|15705.31|15625.31|15702.46|15622.46|9
1727748280000|2024-10-01 02:04:40|15701.53|15621.53|15699.92|15619.92|15701.53|15621.53|15699.81|15619.81|9
1727748290000|2024-10-01 02:04:50|15699.66|15619.66|15696.99|15616.99|15699.66|15619.66|15696.93|15616.93|8
1727748300000|2024-10-01 02:05:00|15696.98|15616.98|15697.66|15617.66|15697.66|15617.66|15696.51|15616.51|8
1727748310000|2024-10-01 02:05:10|15697.65|15617.65|15695.13|15615.13|15697.65|15617.65|15695.11|15615.11|10
1727748320000|2024-10-01 02:05:20|15695.09|15615.09|15692.72|15612.72|15695.28|15615.28|15692.72|15612.72|8
1727748330000|2024-10-01 02:05:30|15692.71|15612.71|15692.51|15612.51|15692.71|15612.71|15692.47|15612.47|7
1727748340000|2024-10-01 02:05:40|15692.49|15612.49|15691.45|15611.45|15692.49|15612.49|15691.45|15611.45|9
1727748350000|2024-10-01 02:05:50|15691.46|15611.46|15691.13|15611.13|15691.46|15611.46|15691.13|15611.13|7
1727748360000|2024-10-01 02:06:00|15692.06|15612.06|15692.53|15612.53|15692.83|15612.83|15692.06|15612.06|8
1727748370000|2024-10-01 02:06:10|15692.65|15612.65|15691.5|15611.5|15692.65|15612.65|15691.5|15611.5|9
1727748380000|2024-10-01 02:06:20|15691.51|15611.51|15691.4|15611.4|15691.53|15611.53|15691.15|15611.15|6
1727748390000|2024-10-01 02:06:30|15691.08|15611.08|15685.82|15605.82|15691.08|15611.08|15685.82|15605.82|7
1727748400000|2024-10-01 02:06:40|15685.78|15605.78|15683.96|15603.96|15685.78|15605.78|15683.94|15603.94|9
1727748410000|2024-10-01 02:06:50|15683.98|15603.98|15680.73|15600.73|15683.98|15603.98|15680.46|15600.46|10
1727748420000|2024-10-01 02:07:00|15680.33|15600.33|15676.63|15596.63|15680.33|15600.33|15676.63|15596.63|8
1727748430000|2024-10-01 02:07:10|15676.2|15596.2|15677.4|15597.4|15677.4|15597.4|15675.12|15595.12|10
1727748440000|2024-10-01 02:07:20|15677.38|15597.38|15676.21|15596.21|15677.39|15597.39|15676.21|15596.21|8
1727748450000|2024-10-01 02:07:30|15676.3|15596.3|15678.02|15598.02|15678.02|15598.02|15676.3|15596.3|10
1727748460000|2024-10-01 02:07:40|15678.59|15598.59|15679.8|15599.8|15679.81|15599.81|15678.59|15598.59|9
1727748470000|2024-10-01 02:07:50|15680.69|15600.69|15682.73|15602.73|15682.73|15602.73|15680.69|15600.69|9
1727748480000|2024-10-01 02:08:00|15682.81|15602.81|15683.27|15603.27|15684.39|15604.39|15682.81|15602.81|9
1727748490000|2024-10-01 02:08:10|15683.74|15603.74|15684.58|15604.58|15684.58|15604.58|15683.74|15603.74|10
1727748500000|2024-10-01 02:08:20|15684.8|15604.8|15686.69|15606.69|15686.69|15606.69|15684.8|15604.8|8
1727748510000|2024-10-01 02:08:30|15686.85|15606.85|15689.43|15609.43|15689.43|15609.43|15686.69|15606.69|8
1727748520000|2024-10-01 02:08:40|15688.57|15608.57|15688.73|15608.73|15688.81|15608.81|15688.1|15608.1|8
1727748530000|2024-10-01 02:08:50|15688.82|15608.82|15689.48|15609.48|15689.92|15609.92|15688.15|15608.15|10
1727748540000|2024-10-01 02:09:00|15689.59|15609.59|15688.81|15608.81|15689.66|15609.66|15688.81|15608.81|9
1727748550000|2024-10-01 02:09:10|15688.2|15608.2|15687.94|15607.94|15689.32|15609.32|15687.94|15607.94|10
1727748560000|2024-10-01 02:09:20|15688.18|15608.18|15688.47|15608.47|15688.63|15608.63|15688.14|15608.14|9
1727748570000|2024-10-01 02:09:30|15688.41|15608.41|15688.56|15608.56|15688.56|15608.56|15686.44|15606.44|9
1727748580000|2024-10-01 02:09:40|15688.64|15608.64|15689.38|15609.38|15689.38|15609.38|15688.64|15608.64|6
1727748590000|2024-10-01 02:09:50|15689.37|15609.37|15686.89|15606.89|15689.37|15609.37|15686.62|15606.62|7
1727748600000|2024-10-01 02:10:00|15686.83|15606.83|15687.18|15607.18|15687.18|15607.18|15686.81|15606.81|7
1727748610000|2024-10-01 02:10:10|15687.19|15607.19|15687.8|15607.8|15687.81|15607.81|15687.19|15607.19|7
1727748620000|2024-10-01 02:10:20|15687.84|15607.84|15688.35|15608.35|15688.35|15608.35|15687.51|15607.51|7
1727748630000|2024-10-01 02:10:30|15688.42|15608.42|15688.64|15608.64|15688.64|15608.64|15687.66|15607.66|10
1727748640000|2024-10-01 02:10:40|15688.66|15608.66|15689.48|15609.48|15689.48|15609.48|15688.66|15608.66|8
1727748650000|2024-10-01 02:10:50|15689.5|15609.5|15687.81|15607.81|15689.51|15609.51|15687.68|15607.68|8
1727748660000|2024-10-01 02:11:00|15687.71|15607.71|15684.63|15604.63|15687.71|15607.71|15684.63|15604.63|9
1727748670000|2024-10-01 02:11:10|15684.41|15604.41|15683.75|15603.75|15684.41|15604.41|15683.75|15603.75|8
1727748680000|2024-10-01 02:11:20|15683.36|15603.36|15678.5|15598.5|15683.36|15603.36|15678.5|15598.5|10
1727748690000|2024-10-01 02:11:30|15678.49|15598.49|15675.34|15595.34|15678.49|15598.49|15675.32|15595.32|9
1727748700000|2024-10-01 02:11:40|15676.27|15596.27|15675.31|15595.31|15676.46|15596.46|15675.31|15595.31|8
1727748710000|2024-10-01 02:11:50|15675.33|15595.33|15675.51|15595.51|15675.52|15595.52|15675.31|15595.31|5
1727748720000|2024-10-01 02:12:00|15675.34|15595.34|15674.58|15594.58|15675.68|15595.68|15674.58|15594.58|7
1727748730000|2024-10-01 02:12:10|15674.7|15594.7|15674.48|15594.48|15674.7|15594.7|15674.48|15594.48|7
1727748740000|2024-10-01 02:12:20|15674.69|15594.69|15673.98|15593.98|15674.69|15594.69|15673.98|15593.98|10
1727748750000|2024-10-01 02:12:30|15673.79|15593.79|15672.95|15592.95|15673.79|15593.79|15672.95|15592.95|9
1727748760000|2024-10-01 02:12:40|15672.94|15592.94|15671.73|15591.73|15672.95|15592.95|15671.73|15591.73|8
1727748770000|2024-10-01 02:12:50|15671.46|15591.46|15671.01|15591.01|15671.46|15591.46|15670.57|15590.57|9
1727748780000|2024-10-01 02:13:00|15670.97|15590.97|15663.81|15583.81|15670.97|15590.97|15663.81|15583.81|9
1727748790000|2024-10-01 02:13:10|15664.35|15584.35|15664.49|15584.49|15664.81|15584.81|15664.12|15584.12|9
1727748800000|2024-10-01 02:13:20|15664.01|15584.01|15664.52|15584.52|15664.53|15584.53|15663.95|15583.95|10
1727748810000|2024-10-01 02:13:30|15664.49|15584.49|15663.84|15583.84|15664.49|15584.49|15663.77|15583.77|10
1727748820000|2024-10-01 02:13:40|15663.83|15583.83|15663.58|15583.58|15664.12|15584.12|15663.55|15583.55|9
1727748830000|2024-10-01 02:13:50|15664.67|15584.67|15664.95|15584.95|15666.04|15586.04|15664.67|15584.67|10
1727748840000|2024-10-01 02:14:00|15664.94|15584.94|15664.26|15584.26|15664.94|15584.94|15664.22|15584.22|6
1727748850000|2024-10-01 02:14:10|15664.28|15584.28|15659.86|15579.86|15664.28|15584.28|15659.86|15579.86|9
1727748860000|2024-10-01 02:14:20|15659.95|15579.95|15658.39|15578.39|15660.29|15580.29|15658.39|15578.39|9
1727748870000|2024-10-01 02:14:30|15658.4|15578.4|15655.58|15575.58|15658.4|15578.4|15655.58|15575.58|10
1727748880000|2024-10-01 02:14:40|15655.55|15575.55|15656.06|15576.06|15656.06|15576.06|15655.49|15575.49|9
1727748890000|2024-10-01 02:14:50|15656.09|15576.09|15658.08|15578.08|15658.09|15578.09|15656.09|15576.09|10
1727748900000|2024-10-01 02:15:00|15657.92|15577.92|15658.18|15578.18|15658.48|15578.48|15657.11|15577.11|9
1727748910000|2024-10-01 02:15:10|15658.35|15578.35|15660.72|15580.72|15660.72|15580.72|15658.32|15578.32|10
1727748920000|2024-10-01 02:15:20|15660.77|15580.77|15660.77|15580.77|15661.93|15581.93|15660.77|15580.77|9
1727748930000|2024-10-01 02:15:30|15660.67|15580.67|15659.61|15579.61|15660.67|15580.67|15659.61|15579.61|8
1727748940000|2024-10-01 02:15:40|15659.65|15579.65|15655.74|15575.74|15659.66|15579.66|15655.74|15575.74|9
1727748950000|2024-10-01 02:15:50|15654.25|15574.25|15654.57|15574.57|15654.57|15574.57|15653|15573|10
1727748960000|2024-10-01 02:16:00|15655.12|15575.12|15654.39|15574.39|15655.12|15575.12|15654.39|15574.39|10
1727748970000|2024-10-01 02:16:10|15654.21|15574.21|15653.33|15573.33|15654.38|15574.38|15652.94|15572.94|9
1727748980000|2024-10-01 02:16:20|15653.09|15573.09|15651.61|15571.61|15653.31|15573.31|15650.94|15570.94|9
1727748990000|2024-10-01 02:16:30|15651.72|15571.72|15651.75|15571.75|15651.78|15571.78|15651.42|15571.42|8
1727749000000|2024-10-01 02:16:40|15651.78|15571.78|15654.97|15574.97|15654.97|15574.97|15651.78|15571.78|10
1727749010000|2024-10-01 02:16:50|15655.02|15575.02|15658.44|15578.44|15658.44|15578.44|15655.02|15575.02|8
1727749020000|2024-10-01 02:17:00|15658.45|15578.45|15659.21|15579.21|15659.21|15579.21|15658.44|15578.44|10
1727749030000|2024-10-01 02:17:10|15659.62|15579.62|15661.34|15581.34|15661.34|15581.34|15659.62|15579.62|9
1727749040000|2024-10-01 02:17:20|15661.36|15581.36|15664.89|15584.89|15664.89|15584.89|15661.36|15581.36|10
1727749050000|2024-10-01 02:17:30|15664.76|15584.76|15669.07|15589.07|15669.62|15589.62|15664.61|15584.61|9
1727749060000|2024-10-01 02:17:40|15668.79|15588.79|15669.8|15589.8|15669.8|15589.8|15668.75|15588.75|9
1727749070000|2024-10-01 02:17:50|15670.31|15590.31|15669.79|15589.79|15670.38|15590.38|15669.79|15589.79|10
1727749080000|2024-10-01 02:18:00|15669.02|15589.02|15667.55|15587.55|15669.02|15589.02|15666.3|15586.3|10
1727749090000|2024-10-01 02:18:10|15667.51|15587.51|15669.15|15589.15|15669.46|15589.46|15667.51|15587.51|10
1727749100000|2024-10-01 02:18:20|15669.12|15589.12|15669.54|15589.54|15669.85|15589.85|15669.12|15589.12|10
1727749110000|2024-10-01 02:18:30|15669.7|15589.7|15670.3|15590.3|15670.3|15590.3|15669.69|15589.69|6
1727749120000|2024-10-01 02:18:40|15671.33|15591.33|15672.06|15592.06|15672.1|15592.1|15671.33|15591.33|7
1727749130000|2024-10-01 02:18:50|15671.56|15591.56|15674.04|15594.04|15674.2|15594.2|15671.56|15591.56|10
1727749140000|2024-10-01 02:19:00|15674.23|15594.23|15672.95|15592.95|15674.26|15594.26|15672.77|15592.77|10
1727749150000|2024-10-01 02:19:10|15673.03|15593.03|15673.2|15593.2|15673.2|15593.2|15672.8|15592.8|10
1727749160000|2024-10-01 02:19:20|15673.22|15593.22|15672.59|15592.59|15673.44|15593.44|15672.1|15592.1|9
1727749170000|2024-10-01 02:19:30|15672.6|15592.6|15670.54|15590.54|15672.85|15592.85|15670.54|15590.54|7
1727749180000|2024-10-01 02:19:40|15670.11|15590.11|15670.7|15590.7|15670.72|15590.72|15669.76|15589.76|10
1727749190000|2024-10-01 02:19:50|15670.35|15590.35|15669.69|15589.69|15670.35|15590.35|15669.69|15589.69|8
1727749200000|2024-10-01 02:20:00|15669.67|15589.67|15669.96|15589.96|15670.31|15590.31|15669.67|15589.67|8
1727749210000|2024-10-01 02:20:10|15670.01|15590.01|15670.93|15590.93|15671.25|15591.25|15670.01|15590.01|7
1727749220000|2024-10-01 02:20:20|15670.97|15590.97|15670.51|15590.51|15670.97|15590.97|15670.39|15590.39|10
1727749230000|2024-10-01 02:20:30|15670.49|15590.49|15670.34|15590.34|15670.49|15590.49|15670.3|15590.3|7
1727749240000|2024-10-01 02:20:40|15670.35|15590.35|15670.72|15590.72|15670.81|15590.81|15669.93|15589.93|8
1727749250000|2024-10-01 02:20:50|15670.73|15590.73|15670.74|15590.74|15670.86|15590.86|15670.73|15590.73|8
1727749260000|2024-10-01 02:21:00|15670.73|15590.73|15669.52|15589.52|15670.77|15590.77|15669.52|15589.52|6
1727749270000|2024-10-01 02:21:10|15669.08|15589.08|15667.77|15587.77|15669.08|15589.08|15667.77|15587.77|10
1727749280000|2024-10-01 02:21:20|15667.74|15587.74|15667.77|15587.77|15667.77|15587.77|15667.73|15587.73|8
1727749290000|2024-10-01 02:21:30|15667.59|15587.59|15666.59|15586.59|15667.59|15587.59|15666.58|15586.58|8
1727749300000|2024-10-01 02:21:40|15666.33|15586.33|15666.49|15586.49|15666.58|15586.58|15665.99|15585.99|9
1727749310000|2024-10-01 02:21:50|15666.48|15586.48|15667.1|15587.1|15667.36|15587.36|15666.48|15586.48|7
1727749320000|2024-10-01 02:22:00|15667.06|15587.06|15668.6|15588.6|15668.66|15588.66|15667.02|15587.02|8
1727749330000|2024-10-01 02:22:10|15668.64|15588.64|15670.56|15590.56|15670.56|15590.56|15668.64|15588.64|10
1727749340000|2024-10-01 02:22:20|15670.84|15590.84|15671.18|15591.18|15671.19|15591.19|15670.84|15590.84|8
1727749350000|2024-10-01 02:22:30|15671.16|15591.16|15669.12|15589.12|15671.16|15591.16|15669.12|15589.12|8
1727749360000|2024-10-01 02:22:40|15669.27|15589.27|15669.05|15589.05|15669.27|15589.27|15669.05|15589.05|10
1727749370000|2024-10-01 02:22:50|15669.03|15589.03|15667.78|15587.78|15669.03|15589.03|15667.72|15587.72|5
1727749380000|2024-10-01 02:23:00|15667.77|15587.77|15667.77|15587.77|15667.77|15587.77|15667.77|15587.77|1
1727749390000|2024-10-01 02:23:10|15668.82|15588.82|15670.43|15590.43|15670.43|15590.43|15668.82|15588.82|5
1727749400000|2024-10-01 02:23:20|15670.82|15590.82|15671.82|15591.82|15671.82|15591.82|15670.77|15590.77|9
1727749410000|2024-10-01 02:23:30|15671.84|15591.84|15671.8|15591.8|15671.85|15591.85|15671.16|15591.16|9
1727749420000|2024-10-01 02:23:40|15671.81|15591.81|15671.65|15591.65|15671.81|15591.81|15671.52|15591.52|10
1727749430000|2024-10-01 02:23:50|15671.63|15591.63|15673.04|15593.04|15673.04|15593.04|15671.63|15591.63|9
1727749440000|2024-10-01 02:24:00|15673.06|15593.06|15674.15|15594.15|15674.38|15594.38|15673.06|15593.06|10
1727749450000|2024-10-01 02:24:10|15674.23|15594.23|15675.48|15595.48|15675.48|15595.48|15674.23|15594.23|8
1727749460000|2024-10-01 02:24:20|15675.51|15595.51|15677.06|15597.06|15677.06|15597.06|15675.51|15595.51|8
1727749470000|2024-10-01 02:24:30|15677.45|15597.45|15677.35|15597.35|15677.77|15597.77|15677.19|15597.19|10
1727749480000|2024-10-01 02:24:40|15677.71|15597.71|15681.1|15601.1|15681.1|15601.1|15677.7|15597.7|9
1727749490000|2024-10-01 02:24:50|15681.31|15601.31|15682.8|15602.8|15682.8|15602.8|15681.31|15601.31|9
1727749500000|2024-10-01 02:25:00|15682.82|15602.82|15682.91|15602.91|15682.91|15602.91|15681.78|15601.78|9
1727749510000|2024-10-01 02:25:10|15683.17|15603.17|15684.16|15604.16|15684.97|15604.97|15683.17|15603.17|9
1727749520000|2024-10-01 02:25:20|15684.29|15604.29|15684.82|15604.82|15684.91|15604.91|15684.29|15604.29|7
1727749530000|2024-10-01 02:25:30|15684.85|15604.85|15685.29|15605.29|15685.29|15605.29|15684.85|15604.85|9
1727749540000|2024-10-01 02:25:40|15685.33|15605.33|15684.99|15604.99|15685.36|15605.36|15684.99|15604.99|7
1727749550000|2024-10-01 02:25:50|15685.25|15605.25|15685.39|15605.39|15685.6|15605.6|15684.98|15604.98|9
1727749560000|2024-10-01 02:26:00|15685.37|15605.37|15685.25|15605.25|15685.93|15605.93|15685.23|15605.23|8
1727749570000|2024-10-01 02:26:10|15685.52|15605.52|15685.58|15605.58|15685.76|15605.76|15684.67|15604.67|9
1727749580000|2024-10-01 02:26:20|15685.9|15605.9|15686.51|15606.51|15686.51|15606.51|15685.9|15605.9|8
1727749590000|2024-10-01 02:26:30|15686.06|15606.06|15689.07|15609.07|15689.92|15609.92|15686.06|15606.06|9
1727749600000|2024-10-01 02:26:40|15689.36|15609.36|15689.33|15609.33|15689.36|15609.36|15689.26|15609.26|4
1727749610000|2024-10-01 02:26:50|15690.06|15610.06|15688.82|15608.82|15690.15|15610.15|15688.82|15608.82|8
1727749620000|2024-10-01 02:27:00|15688.84|15608.84|15689.03|15609.03|15689.03|15609.03|15688.21|15608.21|8
1727749630000|2024-10-01 02:27:10|15689.13|15609.13|15689.65|15609.65|15689.65|15609.65|15689.12|15609.12|6
1727749640000|2024-10-01 02:27:20|15690.78|15610.78|15690.62|15610.62|15691.93|15611.93|15690.62|15610.62|9
1727749650000|2024-10-01 02:27:30|15690.64|15610.64|15691.31|15611.31|15691.31|15611.31|15690.62|15610.62|9
1727749660000|2024-10-01 02:27:40|15691.32|15611.32|15691.67|15611.67|15691.72|15611.72|15691.32|15611.32|10
1727749670000|2024-10-01 02:27:50|15691.73|15611.73|15691.2|15611.2|15691.8|15611.8|15691.06|15611.06|7
1727749680000|2024-10-01 02:28:00|15691.19|15611.19|15688.08|15608.08|15691.19|15611.19|15688.08|15608.08|10
1727749690000|2024-10-01 02:28:10|15687.44|15607.44|15687.92|15607.92|15688.27|15608.27|15687.44|15607.44|10
1727749700000|2024-10-01 02:28:20|15687.89|15607.89|15688.89|15608.89|15688.89|15608.89|15687.89|15607.89|8
1727749710000|2024-10-01 02:28:30|15688.9|15608.9|15688.77|15608.77|15688.9|15608.9|15688.76|15608.76|7
1727749720000|2024-10-01 02:28:40|15688.79|15608.79|15689.38|15609.38|15689.38|15609.38|15688.79|15608.79|7
1727749730000|2024-10-01 02:28:50|15689.37|15609.37|15689.56|15609.56|15689.56|15609.56|15689.37|15609.37|6
1727749740000|2024-10-01 02:29:00|15689.55|15609.55|15687.97|15607.97|15689.55|15609.55|15687.79|15607.79|10
1727749750000|2024-10-01 02:29:10|15688.05|15608.05|15688.97|15608.97|15688.97|15608.97|15688.05|15608.05|10
1727749760000|2024-10-01 02:29:20|15689.22|15609.22|15688.28|15608.28|15689.22|15609.22|15688.28|15608.28|8
1727749770000|2024-10-01 02:29:30|15688.24|15608.24|15687.92|15607.92|15688.24|15608.24|15687.09|15607.09|7
1727749780000|2024-10-01 02:29:40|15687.91|15607.91|15687.81|15607.81|15687.91|15607.91|15687.75|15607.75|9
1727749790000|2024-10-01 02:29:50|15687.8|15607.8|15685.87|15605.87|15687.8|15607.8|15685.87|15605.87|8
1727749800000|2024-10-01 02:30:00|15685.83|15605.83|15684.71|15604.71|15686.33|15606.33|15684.71|15604.71|9
1727749810000|2024-10-01 02:30:10|15684.57|15604.57|15683.31|15603.31|15684.57|15604.57|15683.31|15603.31|8
1727749820000|2024-10-01 02:30:20|15684.08|15604.08|15684.39|15604.39|15684.39|15604.39|15684.08|15604.08|5
1727749830000|2024-10-01 02:30:30|15684.4|15604.4|15683.42|15603.42|15685.18|15605.18|15682.81|15602.81|7
1727749840000|2024-10-01 02:30:40|15683.7|15603.7|15685.2|15605.2|15685.2|15605.2|15683.7|15603.7|8
1727749850000|2024-10-01 02:30:50|15686.36|15606.36|15692.11|15612.11|15692.11|15612.11|15686.36|15606.36|9
1727749860000|2024-10-01 02:31:00|15692.24|15612.24|15691.64|15611.64|15692.38|15612.38|15691.64|15611.64|9
1727749870000|2024-10-01 02:31:10|15691.63|15611.63|15691.03|15611.03|15691.63|15611.63|15690.58|15610.58|9
1727749880000|2024-10-01 02:31:20|15691.02|15611.02|15690.85|15610.85|15691.29|15611.29|15690.85|15610.85|7
1727749890000|2024-10-01 02:31:30|15690.82|15610.82|15690.73|15610.73|15690.83|15610.83|15690.73|15610.73|4
1727749900000|2024-10-01 02:31:40|15690.72|15610.72|15691.44|15611.44|15691.5|15611.5|15690.72|15610.72|9
1727749910000|2024-10-01 02:31:50|15691.43|15611.43|15691.17|15611.17|15691.69|15611.69|15691.17|15611.17|7
1727749920000|2024-10-01 02:32:00|15691.24|15611.24|15691.51|15611.51|15691.52|15611.52|15691.24|15611.24|10
1727749930000|2024-10-01 02:32:10|15691.52|15611.52|15694.9|15614.9|15694.9|15614.9|15691.52|15611.52|9
1727749940000|2024-10-01 02:32:20|15694.94|15614.94|15697.2|15617.2|15697.2|15617.2|15694.94|15614.94|9
1727749950000|2024-10-01 02:32:30|15697.94|15617.94|15698.22|15618.22|15698.22|15618.22|15697.94|15617.94|9
1727749960000|2024-10-01 02:32:40|15698.23|15618.23|15699.24|15619.24|15699.46|15619.46|15698.23|15618.23|10
1727749970000|2024-10-01 02:32:50|15699.06|15619.06|15700.81|15620.81|15700.81|15620.81|15698.85|15618.85|9
1727749980000|2024-10-01 02:33:00|15700.79|15620.79|15699.39|15619.39|15700.98|15620.98|15699.39|15619.39|8
1727749990000|2024-10-01 02:33:10|15698.33|15618.33|15697.85|15617.85|15698.54|15618.54|15697.58|15617.58|9
1727750000000|2024-10-01 02:33:20|15697.67|15617.67|15697.1|15617.1|15697.67|15617.67|15697.1|15617.1|9
1727750010000|2024-10-01 02:33:30|15697.64|15617.64|15697.61|15617.61|15697.65|15617.65|15697.5|15617.5|6
1727750020000|2024-10-01 02:33:40|15697.6|15617.6|15697.13|15617.13|15697.61|15617.61|15697.13|15617.13|7
1727750030000|2024-10-01 02:33:50|15697.14|15617.14|15696.98|15616.98|15697.21|15617.21|15696.98|15616.98|5
1727750040000|2024-10-01 02:34:00|15697.09|15617.09|15698.02|15618.02|15698.03|15618.03|15697.09|15617.09|9
1727750050000|2024-10-01 02:34:10|15697.79|15617.79|15699.27|15619.27|15699.44|15619.44|15697.65|15617.65|6
1727750060000|2024-10-01 02:34:20|15699.02|15619.02|15698.37|15618.37|15699.02|15619.02|15698.17|15618.17|8
1727750070000|2024-10-01 02:34:30|15698.45|15618.45|15698.95|15618.95|15698.95|15618.95|15698.43|15618.43|5
1727750080000|2024-10-01 02:34:40|15698.96|15618.96|15699|15619|15699|15619|15698.95|15618.95|6
1727750090000|2024-10-01 02:34:50|15698.91|15618.91|15699.82|15619.82|15699.82|15619.82|15698.85|15618.85|8
1727750100000|2024-10-01 02:35:00|15700.49|15620.49|15699.28|15619.28|15700.51|15620.51|15699.17|15619.17|8
1727750110000|2024-10-01 02:35:10|15699.11|15619.11|15699.95|15619.95|15699.98|15619.98|15699.11|15619.11|10
1727750120000|2024-10-01 02:35:20|15699.8|15619.8|15700.32|15620.32|15700.33|15620.33|15699.8|15619.8|8
1727750130000|2024-10-01 02:35:30|15700.41|15620.41|15700.44|15620.44|15700.44|15620.44|15700.31|15620.31|7
1727750140000|2024-10-01 02:35:40|15700.49|15620.49|15700.62|15620.62|15700.87|15620.87|15700.49|15620.49|9
1727750150000|2024-10-01 02:35:50|15701.87|15621.87|15698.43|15618.43|15701.87|15621.87|15698.42|15618.42|9
1727750160000|2024-10-01 02:36:00|15698.09|15618.09|15699.08|15619.08|15699.08|15619.08|15698.06|15618.06|9
1727750170000|2024-10-01 02:36:10|15699.13|15619.13|15699.05|15619.05|15699.17|15619.17|15699.02|15619.02|7
1727750180000|2024-10-01 02:36:20|15698.29|15618.29|15700.13|15620.13|15700.13|15620.13|15698.29|15618.29|9
1727750190000|2024-10-01 02:36:30|15699.78|15619.78|15700.78|15620.78|15700.78|15620.78|15699.64|15619.64|10
1727750200000|2024-10-01 02:36:40|15700.93|15620.93|15700.32|15620.32|15700.93|15620.93|15700.23|15620.23|10
1727750210000|2024-10-01 02:36:50|15700.33|15620.33|15699.18|15619.18|15700.33|15620.33|15699.18|15619.18|9
1727750220000|2024-10-01 02:37:00|15699.19|15619.19|15697.66|15617.66|15699.19|15619.19|15697.45|15617.45|8
1727750230000|2024-10-01 02:37:10|15697.65|15617.65|15696.07|15616.07|15697.65|15617.65|15696.07|15616.07|10
1727750240000|2024-10-01 02:37:20|15696.5|15616.5|15695.72|15615.72|15696.5|15616.5|15695.72|15615.72|7
1727750250000|2024-10-01 02:37:30|15695.73|15615.73|15694.98|15614.98|15696.22|15616.22|15694.98|15614.98|8
1727750260000|2024-10-01 02:37:40|15694.68|15614.68|15693.86|15613.86|15694.93|15614.93|15693.86|15613.86|10
1727750270000|2024-10-01 02:37:50|15694.11|15614.11|15694.24|15614.24|15694.26|15614.26|15694.08|15614.08|9
1727750280000|2024-10-01 02:38:00|15694.26|15614.26|15694.84|15614.84|15694.84|15614.84|15694.26|15614.26|8
1727750290000|2024-10-01 02:38:10|15694.71|15614.71|15694.45|15614.45|15694.74|15614.74|15694.23|15614.23|8
1727750300000|2024-10-01 02:38:20|15694.52|15614.52|15694.61|15614.61|15694.76|15614.76|15694.47|15614.47|9
1727750310000|2024-10-01 02:38:30|15694.57|15614.57|15694.67|15614.67|15694.67|15614.67|15694.36|15614.36|10
1727750320000|2024-10-01 02:38:40|15694.66|15614.66|15692.82|15612.82|15694.75|15614.75|15692.82|15612.82|9
1727750330000|2024-10-01 02:38:50|15693.14|15613.14|15692.21|15612.21|15693.18|15613.18|15692.21|15612.21|8
1727750340000|2024-10-01 02:39:00|15691.94|15611.94|15692.34|15612.34|15692.34|15612.34|15691.86|15611.86|8
1727750350000|2024-10-01 02:39:10|15692.36|15612.36|15691.07|15611.07|15692.39|15612.39|15691.07|15611.07|9
1727750360000|2024-10-01 02:39:20|15691.03|15611.03|15691.71|15611.71|15691.94|15611.94|15691|15611|8
1727750370000|2024-10-01 02:39:30|15689.91|15609.91|15689.13|15609.13|15690.39|15610.39|15689.13|15609.13|6
1727750380000|2024-10-01 02:39:40|15688.6|15608.6|15688.35|15608.35|15688.6|15608.6|15688.35|15608.35|8
1727750390000|2024-10-01 02:39:50|15688.18|15608.18|15688.67|15608.67|15688.67|15608.67|15687.97|15607.97|9
1727750400000|2024-10-01 02:40:00|15688.72|15608.72|15689.24|15609.24|15689.33|15609.33|15688.6|15608.6|10
1727750410000|2024-10-01 02:40:10|15689.5|15609.5|15689.99|15609.99|15689.99|15609.99|15688.68|15608.68|9
1727750420000|2024-10-01 02:40:20|15689.64|15609.64|15689.7|15609.7|15689.7|15609.7|15689.52|15609.52|9
1727750430000|2024-10-01 02:40:30|15690.04|15610.04|15691.5|15611.5|15691.5|15611.5|15690.04|15610.04|9
1727750440000|2024-10-01 02:40:40|15691.37|15611.37|15691.35|15611.35|15691.37|15611.37|15691.2|15611.2|9
1727750450000|2024-10-01 02:40:50|15691.56|15611.56|15691.67|15611.67|15691.67|15611.67|15690.82|15610.82|7
1727750460000|2024-10-01 02:41:00|15691.69|15611.69|15691.84|15611.84|15691.84|15611.84|15691.38|15611.38|9
1727750470000|2024-10-01 02:41:10|15691.85|15611.85|15692.17|15612.17|15692.17|15612.17|15691.85|15611.85|7
1727750480000|2024-10-01 02:41:20|15691.89|15611.89|15692.2|15612.2|15692.2|15612.2|15691.89|15611.89|6
1727750490000|2024-10-01 02:41:30|15693.88|15613.88|15695.18|15615.18|15695.18|15615.18|15693.82|15613.82|8
1727750500000|2024-10-01 02:41:40|15695.43|15615.43|15695.34|15615.34|15695.63|15615.63|15694.96|15614.96|9
1727750510000|2024-10-01 02:41:50|15695.59|15615.59|15697.05|15617.05|15697.05|15617.05|15695.58|15615.58|7
1727750520000|2024-10-01 02:42:00|15697.28|15617.28|15697.4|15617.4|15697.4|15617.4|15697.28|15617.28|8
1727750530000|2024-10-01 02:42:10|15697.39|15617.39|15696.67|15616.67|15697.46|15617.46|15696.67|15616.67|8
1727750540000|2024-10-01 02:42:20|15695.91|15615.91|15694.76|15614.76|15695.91|15615.91|15694.76|15614.76|8
1727750550000|2024-10-01 02:42:30|15694.69|15614.69|15695|15615|15695|15615|15694.01|15614.01|8
1727750560000|2024-10-01 02:42:40|15694.94|15614.94|15695.09|15615.09|15695.09|15615.09|15694.77|15614.77|9
1727750570000|2024-10-01 02:42:50|15695.08|15615.08|15694.88|15614.88|15695.08|15615.08|15694.88|15614.88|8
1727750580000|2024-10-01 02:43:00|15694.87|15614.87|15695.08|15615.08|15695.08|15615.08|15694.86|15614.86|8
1727750590000|2024-10-01 02:43:10|15695.06|15615.06|15693.87|15613.87|15695.06|15615.06|15693.7|15613.7|10
1727750600000|2024-10-01 02:43:20|15693.98|15613.98|15694.4|15614.4|15694.4|15614.4|15693.98|15613.98|7
1727750610000|2024-10-01 02:43:30|15694.41|15614.41|15694.5|15614.5|15694.56|15614.56|15694.27|15614.27|7
1727750620000|2024-10-01 02:43:40|15694.75|15614.75|15694.75|15614.75|15694.76|15614.76|15694.74|15614.74|5
1727750630000|2024-10-01 02:43:50|15694.82|15614.82|15694.99|15614.99|15694.99|15614.99|15694.82|15614.82|6
1727750640000|2024-10-01 02:44:00|15694.98|15614.98|15695.03|15615.03|15695.03|15615.03|15694.97|15614.97|7
1727750650000|2024-10-01 02:44:10|15694.87|15614.87|15694.17|15614.17|15694.87|15614.87|15694.11|15614.11|9
1727750660000|2024-10-01 02:44:20|15694.16|15614.16|15693.97|15613.97|15694.26|15614.26|15693.97|15613.97|8
1727750670000|2024-10-01 02:44:30|15693.98|15613.98|15693.85|15613.85|15694.16|15614.16|15693.8|15613.8|8
1727750680000|2024-10-01 02:44:40|15693.86|15613.86|15692.34|15612.34|15693.93|15613.93|15692.34|15612.34|7
1727750690000|2024-10-01 02:44:50|15692.15|15612.15|15691.9|15611.9|15692.15|15612.15|15691.9|15611.9|8
1727750700000|2024-10-01 02:45:00|15691.16|15611.16|15690.74|15610.74|15691.16|15611.16|15690.6|15610.6|9
1727750710000|2024-10-01 02:45:10|15690.73|15610.73|15688.83|15608.83|15690.73|15610.73|15688.83|15608.83|9
1727750720000|2024-10-01 02:45:20|15688.61|15608.61|15687.61|15607.61|15688.61|15608.61|15687.47|15607.47|8
1727750730000|2024-10-01 02:45:30|15687.58|15607.58|15687.4|15607.4|15687.58|15607.58|15687.4|15607.4|8
1727750740000|2024-10-01 02:45:40|15687.39|15607.39|15686.94|15606.94|15687.51|15607.51|15686.85|15606.85|7
1727750750000|2024-10-01 02:45:50|15686.99|15606.99|15687.32|15607.32|15687.32|15607.32|15686.46|15606.46|9
1727750760000|2024-10-01 02:46:00|15687.77|15607.77|15687.49|15607.49|15687.77|15607.77|15687.46|15607.46|7
1727750770000|2024-10-01 02:46:10|15687.5|15607.5|15686.71|15606.71|15687.5|15607.5|15686.71|15606.71|8
1727750780000|2024-10-01 02:46:20|15686.7|15606.7|15686.37|15606.37|15686.7|15606.7|15686.31|15606.31|10
1727750790000|2024-10-01 02:46:30|15686.35|15606.35|15685.98|15605.98|15686.36|15606.36|15685.98|15605.98|5
1727750800000|2024-10-01 02:46:40|15685.97|15605.97|15685.71|15605.71|15685.98|15605.98|15685.71|15605.71|7
1727750810000|2024-10-01 02:46:50|15685.68|15605.68|15684.65|15604.65|15685.68|15605.68|15684.63|15604.63|8
1727750820000|2024-10-01 02:47:00|15684.59|15604.59|15682.59|15602.59|15684.59|15604.59|15682.59|15602.59|10
1727750830000|2024-10-01 02:47:10|15682.6|15602.6|15682.24|15602.24|15683.53|15603.53|15682.24|15602.24|9
1727750840000|2024-10-01 02:47:20|15682.26|15602.26|15682.02|15602.02|15682.26|15602.26|15681.94|15601.94|6
1727750850000|2024-10-01 02:47:30|15682.01|15602.01|15680.92|15600.92|15682.05|15602.05|15680.91|15600.91|7
1727750860000|2024-10-01 02:47:40|15680.93|15600.93|15681.02|15601.02|15681.19|15601.19|15680.93|15600.93|7
1727750870000|2024-10-01 02:47:50|15680.95|15600.95|15682.14|15602.14|15682.14|15602.14|15680.92|15600.92|6
1727750880000|2024-10-01 02:48:00|15682.16|15602.16|15681.39|15601.39|15682.19|15602.19|15681.39|15601.39|9
1727750890000|2024-10-01 02:48:10|15681.61|15601.61|15682.37|15602.37|15682.37|15602.37|15681.53|15601.53|8
1727750900000|2024-10-01 02:48:20|15682.4|15602.4|15683.07|15603.07|15683.07|15603.07|15682.4|15602.4|9
1727750910000|2024-10-01 02:48:30|15683.08|15603.08|15683.18|15603.18|15683.27|15603.27|15683.08|15603.08|7
1727750920000|2024-10-01 02:48:40|15683.19|15603.19|15682.76|15602.76|15683.29|15603.29|15682.07|15602.07|7
1727750930000|2024-10-01 02:48:50|15682.77|15602.77|15682.74|15602.74|15682.78|15602.78|15682.74|15602.74|7
1727750940000|2024-10-01 02:49:00|15682.73|15602.73|15682.83|15602.83|15682.86|15602.86|15682.73|15602.73|4
1727750950000|2024-10-01 02:49:10|15682.65|15602.65|15682.33|15602.33|15682.65|15602.65|15682.33|15602.33|6
1727750960000|2024-10-01 02:49:20|15682.34|15602.34|15681.98|15601.98|15682.42|15602.42|15681.94|15601.94|9
1727750970000|2024-10-01 02:49:30|15682|15602|15682.73|15602.73|15682.73|15602.73|15682|15602|5
1727750980000|2024-10-01 02:49:40|15682.72|15602.72|15679.46|15599.46|15683.41|15603.41|15679.46|15599.46|6
1727750990000|2024-10-01 02:49:50|15679.32|15599.32|15680.25|15600.25|15680.28|15600.28|15679.32|15599.32|6
1727751000000|2024-10-01 02:50:00|15680.72|15600.72|15679.05|15599.05|15680.72|15600.72|15679.04|15599.04|7
1727751010000|2024-10-01 02:50:10|15679.55|15599.55|15679.15|15599.15|15679.55|15599.55|15679.13|15599.13|8
1727751020000|2024-10-01 02:50:20|15679.11|15599.11|15678.74|15598.74|15679.11|15599.11|15678.2|15598.2|8
1727751030000|2024-10-01 02:50:30|15678.73|15598.73|15678.68|15598.68|15678.74|15598.74|15678.68|15598.68|8
1727751040000|2024-10-01 02:50:40|15678.94|15598.94|15680.95|15600.95|15680.95|15600.95|15678.94|15598.94|6
1727751050000|2024-10-01 02:50:50|15680.97|15600.97|15680.97|15600.97|15680.97|15600.97|15680.77|15600.77|8
1727751060000|2024-10-01 02:51:00|15680.59|15600.59|15680.71|15600.71|15680.74|15600.74|15680.21|15600.21|9
1727751070000|2024-10-01 02:51:10|15680.16|15600.16|15678.77|15598.77|15680.22|15600.22|15678.77|15598.77|9
1727751080000|2024-10-01 02:51:20|15679.06|15599.06|15678.78|15598.78|15679.24|15599.24|15678.78|15598.78|8
1727751090000|2024-10-01 02:51:30|15678.81|15598.81|15678.48|15598.48|15678.85|15598.85|15678.46|15598.46|8
1727751100000|2024-10-01 02:51:40|15678.21|15598.21|15677.66|15597.66|15678.21|15598.21|15677.2|15597.2|9
1727751110000|2024-10-01 02:51:50|15677.6|15597.6|15677.22|15597.22|15677.6|15597.6|15677.22|15597.22|8
1727751120000|2024-10-01 02:52:00|15678.32|15598.32|15678.44|15598.44|15678.44|15598.44|15678.26|15598.26|7
1727751130000|2024-10-01 02:52:10|15678.43|15598.43|15679|15599|15679|15599|15678.39|15598.39|8
1727751140000|2024-10-01 02:52:20|15679.02|15599.02|15680.69|15600.69|15680.91|15600.91|15679.02|15599.02|9
1727751150000|2024-10-01 02:52:30|15680.86|15600.86|15682.04|15602.04|15682.04|15602.04|15680.86|15600.86|10
1727751160000|2024-10-01 02:52:40|15682.09|15602.09|15685.47|15605.47|15685.47|15605.47|15682.09|15602.09|10
1727751170000|2024-10-01 02:52:50|15685.59|15605.59|15685.72|15605.72|15685.73|15605.73|15685.59|15605.59|9
1727751180000|2024-10-01 02:53:00|15685.71|15605.71|15684.74|15604.74|15685.71|15605.71|15684.43|15604.43|7
1727751190000|2024-10-01 02:53:10|15684.99|15604.99|15684.96|15604.96|15684.99|15604.99|15684.55|15604.55|10
1727751200000|2024-10-01 02:53:20|15684.98|15604.98|15684.31|15604.31|15685|15605|15684.3|15604.3|6
1727751210000|2024-10-01 02:53:30|15684.77|15604.77|15685.14|15605.14|15685.14|15605.14|15684.03|15604.03|7
1727751220000|2024-10-01 02:53:40|15685.13|15605.13|15685.08|15605.08|15685.14|15605.14|15685.02|15605.02|6
1727751230000|2024-10-01 02:53:50|15685.53|15605.53|15686.25|15606.25|15686.46|15606.46|15685.53|15605.53|10
1727751240000|2024-10-01 02:54:00|15686.23|15606.23|15687.19|15607.19|15687.19|15607.19|15686.23|15606.23|10
1727751250000|2024-10-01 02:54:10|15688.51|15608.51|15689.38|15609.38|15689.38|15609.38|15688.37|15608.37|10
1727751260000|2024-10-01 02:54:20|15689.51|15609.51|15694.34|15614.34|15694.34|15614.34|15689.51|15609.51|10
1727751270000|2024-10-01 02:54:30|15694.36|15614.36|15694.6|15614.6|15694.6|15614.6|15694.31|15614.31|10
1727751280000|2024-10-01 02:54:40|15695.43|15615.43|15695.24|15615.24|15695.44|15615.44|15695.11|15615.11|8
1727751290000|2024-10-01 02:54:50|15695.27|15615.27|15695.2|15615.2|15695.28|15615.28|15694.98|15614.98|6
1727751300000|2024-10-01 02:55:00|15695.23|15615.23|15695.11|15615.11|15695.62|15615.62|15695.02|15615.02|9
1727751310000|2024-10-01 02:55:10|15695.37|15615.37|15695.68|15615.68|15695.92|15615.92|15695.37|15615.37|10
1727751320000|2024-10-01 02:55:20|15695.79|15615.79|15697.67|15617.67|15697.67|15617.67|15695.79|15615.79|9
1727751330000|2024-10-01 02:55:30|15697.73|15617.73|15698.88|15618.88|15698.88|15618.88|15697.54|15617.54|10
1727751340000|2024-10-01 02:55:40|15698.9|15618.9|15698.88|15618.88|15699.27|15619.27|15698.88|15618.88|6
1727751350000|2024-10-01 02:55:50|15699.16|15619.16|15700.3|15620.3|15700.3|15620.3|15699.16|15619.16|8
1727751360000|2024-10-01 02:56:00|15699.82|15619.82|15704.35|15624.35|15704.35|15624.35|15699.34|15619.34|10
1727751370000|2024-10-01 02:56:10|15704.72|15624.72|15706.9|15626.9|15707.06|15627.06|15704.72|15624.72|10
1727751380000|2024-10-01 02:56:20|15707.26|15627.26|15706.05|15626.05|15707.26|15627.26|15705.88|15625.88|9
1727751390000|2024-10-01 02:56:30|15705.89|15625.89|15706.33|15626.33|15706.33|15626.33|15705.88|15625.88|9
1727751400000|2024-10-01 02:56:40|15706.34|15626.34|15707.06|15627.06|15707.19|15627.19|15706.34|15626.34|8
1727751410000|2024-10-01 02:56:50|15707.12|15627.12|15708.84|15628.84|15708.84|15628.84|15707.12|15627.12|9
1727751420000|2024-10-01 02:57:00|15710.11|15630.11|15709.53|15629.53|15710.45|15630.45|15709.52|15629.52|9
1727751430000|2024-10-01 02:57:10|15709.61|15629.61|15709.65|15629.65|15709.85|15629.85|15709.27|15629.27|10
1727751440000|2024-10-01 02:57:20|15709.87|15629.87|15710.15|15630.15|15710.22|15630.22|15709.87|15629.87|9
1727751450000|2024-10-01 02:57:30|15710.49|15630.49|15711.04|15631.04|15711.13|15631.13|15709.89|15629.89|8
1727751460000|2024-10-01 02:57:40|15710.89|15630.89|15710.89|15630.89|15711.27|15631.27|15710.89|15630.89|9
1727751470000|2024-10-01 02:57:50|15710.88|15630.88|15710.9|15630.9|15710.93|15630.93|15710.67|15630.67|10
1727751480000|2024-10-01 02:58:00|15710.87|15630.87|15710.13|15630.13|15710.87|15630.87|15710.06|15630.06|9
1727751490000|2024-10-01 02:58:10|15709.93|15629.93|15710.45|15630.45|15710.45|15630.45|15709.93|15629.93|10
1727751500000|2024-10-01 02:58:20|15710.46|15630.46|15709.06|15629.06|15710.46|15630.46|15709.06|15629.06|5
1727751510000|2024-10-01 02:58:30|15708.99|15628.99|15708.91|15628.91|15708.99|15628.99|15708.9|15628.9|5
1727751520000|2024-10-01 02:58:40|15708.9|15628.9|15707.46|15627.46|15708.9|15628.9|15707.46|15627.46|8
1727751530000|2024-10-01 02:58:50|15707.47|15627.47|15707.81|15627.81|15707.83|15627.83|15707.47|15627.47|4
1727751540000|2024-10-01 02:59:00|15707.82|15627.82|15707.9|15627.9|15708.21|15628.21|15707.81|15627.81|7
1727751550000|2024-10-01 02:59:10|15707.91|15627.91|15708.32|15628.32|15708.45|15628.45|15707.61|15627.61|8
1727751560000|2024-10-01 02:59:20|15708.64|15628.64|15708.6|15628.6|15708.84|15628.84|15708.59|15628.59|7
1727751570000|2024-10-01 02:59:30|15708.43|15628.43|15708.88|15628.88|15708.88|15628.88|15708.24|15628.24|8
1727751580000|2024-10-01 02:59:40|15708.92|15628.92|15709.59|15629.59|15709.59|15629.59|15708.92|15628.92|7
1727751590000|2024-10-01 02:59:50|15709.6|15629.6|15709.28|15629.28|15709.6|15629.6|15709.25|15629.25|7
1727751600000|2024-10-01 03:00:00|15709|15629|15715.06|15635.06|15715.09|15635.09|15709|15629|10
1727751610000|2024-10-01 03:00:10|15715.07|15635.07|15714.79|15634.79|15715.08|15635.08|15714.78|15634.78|10
1727751620000|2024-10-01 03:00:20|15714.77|15634.77|15715.29|15635.29|15715.29|15635.29|15714.63|15634.63|9
1727751630000|2024-10-01 03:00:30|15715.35|15635.35|15714.31|15634.31|15715.36|15635.36|15714.31|15634.31|10
1727751640000|2024-10-01 03:00:40|15714.09|15634.09|15713.36|15633.36|15714.11|15634.11|15713.36|15633.36|8
1727751650000|2024-10-01 03:00:50|15713.35|15633.35|15713.36|15633.36|15713.36|15633.36|15713.35|15633.35|2
1727751660000|2024-10-01 03:01:00|15713.34|15633.34|15712.77|15632.77|15713.71|15633.71|15711.86|15631.86|8
1727751670000|2024-10-01 03:01:10|15711.96|15631.96|15712.16|15632.16|15712.24|15632.24|15711.96|15631.96|9
1727751680000|2024-10-01 03:01:20|15711.69|15631.69|15712.24|15632.24|15712.24|15632.24|15711.69|15631.69|6
1727751690000|2024-10-01 03:01:30|15712.25|15632.25|15711.7|15631.7|15712.26|15632.26|15711.65|15631.65|10
1727751700000|2024-10-01 03:01:40|15711.63|15631.63|15712.17|15632.17|15712.17|15632.17|15711.59|15631.59|9
1727751710000|2024-10-01 03:01:50|15712.18|15632.18|15712.11|15632.11|15712.18|15632.18|15712.11|15632.11|5
1727751720000|2024-10-01 03:02:00|15713.49|15633.49|15714.57|15634.57|15714.57|15634.57|15713.49|15633.49|9
1727751730000|2024-10-01 03:02:10|15715.11|15635.11|15716.17|15636.17|15716.17|15636.17|15714.78|15634.78|8
1727751740000|2024-10-01 03:02:20|15716.51|15636.51|15717.04|15637.04|15717.04|15637.04|15716.51|15636.51|9
1727751750000|2024-10-01 03:02:30|15717.09|15637.09|15717.1|15637.1|15717.1|15637.1|15717.02|15637.02|6
1727751760000|2024-10-01 03:02:40|15717.31|15637.31|15716.44|15636.44|15717.56|15637.56|15715.89|15635.89|10
1727751770000|2024-10-01 03:02:50|15717.37|15637.37|15717.82|15637.82|15717.85|15637.85|15717.37|15637.37|8
1727751780000|2024-10-01 03:03:00|15717.78|15637.78|15716.67|15636.67|15717.78|15637.78|15716.67|15636.67|9
1727751790000|2024-10-01 03:03:10|15716.65|15636.65|15718.14|15638.14|15718.27|15638.27|15716.64|15636.64|9
1727751800000|2024-10-01 03:03:20|15717.82|15637.82|15718|15638|15718|15638|15717.53|15637.53|8
1727751810000|2024-10-01 03:03:30|15718.08|15638.08|15718.31|15638.31|15718.31|15638.31|15717.85|15637.85|8
1727751820000|2024-10-01 03:03:40|15718.36|15638.36|15718.43|15638.43|15718.43|15638.43|15718.36|15638.36|9
1727751830000|2024-10-01 03:03:50|15718.47|15638.47|15718.04|15638.04|15718.51|15638.51|15718.04|15638.04|8
1727751840000|2024-10-01 03:04:00|15718.03|15638.03|15717.85|15637.85|15718.03|15638.03|15717.77|15637.77|7
1727751850000|2024-10-01 03:04:10|15717.59|15637.59|15717.24|15637.24|15717.59|15637.59|15717.12|15637.12|7
1727751860000|2024-10-01 03:04:20|15717.26|15637.26|15717.65|15637.65|15717.65|15637.65|15717.26|15637.26|9
1727751870000|2024-10-01 03:04:30|15717.67|15637.67|15718.28|15638.28|15718.33|15638.33|15717.57|15637.57|9
1727751880000|2024-10-01 03:04:40|15718.3|15638.3|15718.34|15638.34|15718.37|15638.37|15718.28|15638.28|7
1727751890000|2024-10-01 03:04:50|15718.33|15638.33|15718.95|15638.95|15718.95|15638.95|15718.33|15638.33|8
1727751900000|2024-10-01 03:05:00|15718.97|15638.97|15718.9|15638.9|15719.04|15639.04|15718.64|15638.64|8
1727751910000|2024-10-01 03:05:10|15718.95|15638.95|15719.26|15639.26|15719.29|15639.29|15718.65|15638.65|7
1727751920000|2024-10-01 03:05:20|15719.54|15639.54|15719.59|15639.59|15719.59|15639.59|15719.49|15639.49|9
1727751930000|2024-10-01 03:05:30|15720.08|15640.08|15720.84|15640.84|15720.85|15640.85|15720.08|15640.08|7
1727751940000|2024-10-01 03:05:40|15720.81|15640.81|15718.75|15638.75|15720.81|15640.81|15718.75|15638.75|9
1727751950000|2024-10-01 03:05:50|15718.7|15638.7|15716.98|15636.98|15718.7|15638.7|15716.87|15636.87|9
1727751960000|2024-10-01 03:06:00|15716.72|15636.72|15716.77|15636.77|15717.06|15637.06|15716.72|15636.72|10
1727751970000|2024-10-01 03:06:10|15716.45|15636.45|15717.42|15637.42|15717.42|15637.42|15716.45|15636.45|9
1727751980000|2024-10-01 03:06:20|15717.48|15637.48|15717.46|15637.46|15717.48|15637.48|15716.98|15636.98|9
1727751990000|2024-10-01 03:06:30|15717.77|15637.77|15722.46|15642.46|15722.63|15642.63|15717.77|15637.77|10
1727752000000|2024-10-01 03:06:40|15723.11|15643.11|15725.25|15645.25|15725.36|15645.36|15723.11|15643.11|9
1727752010000|2024-10-01 03:06:50|15725.24|15645.24|15725.45|15645.45|15725.45|15645.45|15724.9|15644.9|8
1727752020000|2024-10-01 03:07:00|15725.44|15645.44|15725.77|15645.77|15725.95|15645.95|15725.44|15645.44|6
1727752030000|2024-10-01 03:07:10|15725.95|15645.95|15728.28|15648.28|15728.28|15648.28|15725.95|15645.95|9
1727752040000|2024-10-01 03:07:20|15728.66|15648.66|15729.01|15649.01|15729.01|15649.01|15728.65|15648.65|5
1727752050000|2024-10-01 03:07:30|15729.08|15649.08|15730.3|15650.3|15730.33|15650.33|15729.08|15649.08|9
1727752060000|2024-10-01 03:07:40|15730.32|15650.32|15732.49|15652.49|15732.49|15652.49|15730.32|15650.32|9
1727752070000|2024-10-01 03:07:50|15732.5|15652.5|15735.76|15655.76|15735.76|15655.76|15732.5|15652.5|10
1727752080000|2024-10-01 03:08:00|15735.79|15655.79|15736.06|15656.06|15736.08|15656.08|15735.06|15655.06|8
1727752090000|2024-10-01 03:08:10|15736.05|15656.05|15740.87|15660.87|15740.87|15660.87|15734.87|15654.87|10
1727752100000|2024-10-01 03:08:20|15741|15661|15741.02|15661.02|15741.06|15661.06|15740.51|15660.51|10
1727752110000|2024-10-01 03:08:30|15741.13|15661.13|15741.62|15661.62|15741.62|15661.62|15741.13|15661.13|9
1727752120000|2024-10-01 03:08:40|15741.51|15661.51|15741.7|15661.7|15741.7|15661.7|15741.5|15661.5|8
1727752130000|2024-10-01 03:08:50|15741.65|15661.65|15741.39|15661.39|15741.65|15661.65|15741.02|15661.02|8
1727752140000|2024-10-01 03:09:00|15741.58|15661.58|15742.24|15662.24|15742.24|15662.24|15741.52|15661.52|8
1727752150000|2024-10-01 03:09:10|15742.53|15662.53|15742.34|15662.34|15742.58|15662.58|15742.34|15662.34|6
1727752160000|2024-10-01 03:09:20|15742.48|15662.48|15742.23|15662.23|15742.69|15662.69|15740.28|15660.28|9
1727752170000|2024-10-01 03:09:30|15742|15662|15741.76|15661.76|15742.02|15662.02|15741.71|15661.71|9
1727752180000|2024-10-01 03:09:40|15741.91|15661.91|15741.97|15661.97|15741.98|15661.98|15741.91|15661.91|7
1727752190000|2024-10-01 03:09:50|15741.96|15661.96|15742.19|15662.19|15742.19|15662.19|15741.96|15661.96|5
1727752200000|2024-10-01 03:10:00|15742.18|15662.18|15743.59|15663.59|15743.59|15663.59|15742.03|15662.03|10
1727752210000|2024-10-01 03:10:10|15744.03|15664.03|15744.38|15664.38|15744.38|15664.38|15744.03|15664.03|8
1727752220000|2024-10-01 03:10:20|15744.39|15664.39|15744.36|15664.36|15744.39|15664.39|15744.36|15664.36|8
1727752230000|2024-10-01 03:10:30|15744.2|15664.2|15747.01|15667.01|15747.01|15667.01|15744.2|15664.2|10
1727752240000|2024-10-01 03:10:40|15747.25|15667.25|15748.58|15668.58|15748.58|15668.58|15747.25|15667.25|9
1727752250000|2024-10-01 03:10:50|15749.05|15669.05|15749.82|15669.82|15749.82|15669.82|15749.05|15669.05|9
1727752260000|2024-10-01 03:11:00|15750.9|15670.9|15751.09|15671.09|15751.1|15671.1|15750.9|15670.9|10
1727752270000|2024-10-01 03:11:10|15751.05|15671.05|15751.21|15671.21|15751.65|15671.65|15751.05|15671.05|8
1727752280000|2024-10-01 03:11:20|15751.44|15671.44|15751.5|15671.5|15751.5|15671.5|15751.39|15671.39|7
1727752290000|2024-10-01 03:11:30|15751.56|15671.56|15753.1|15673.1|15753.5|15673.5|15751.18|15671.18|9
1727752300000|2024-10-01 03:11:40|15753.17|15673.17|15753.32|15673.32|15753.36|15673.36|15753.07|15673.07|7
1727752310000|2024-10-01 03:11:50|15753.31|15673.31|15753.47|15673.47|15754.13|15674.13|15753.31|15673.31|7
1727752320000|2024-10-01 03:12:00|15752.1|15672.1|15751.29|15671.29|15752.11|15672.11|15751.29|15671.29|7
1727752330000|2024-10-01 03:12:10|15750.65|15670.65|15749.8|15669.8|15750.65|15670.65|15749.12|15669.12|9
1727752340000|2024-10-01 03:12:20|15749.72|15669.72|15750.72|15670.72|15750.72|15670.72|15749.72|15669.72|9
1727752350000|2024-10-01 03:12:30|15750.71|15670.71|15750.76|15670.76|15750.76|15670.76|15750.5|15670.5|9
1727752360000|2024-10-01 03:12:40|15750.87|15670.87|15751.58|15671.58|15751.64|15671.64|15750.87|15670.87|7
1727752370000|2024-10-01 03:12:50|15751.49|15671.49|15751.97|15671.97|15751.98|15671.98|15751.49|15671.49|7
1727752380000|2024-10-01 03:13:00|15751.6|15671.6|15751.78|15671.78|15751.79|15671.79|15751.6|15671.6|6
1727752390000|2024-10-01 03:13:10|15751.8|15671.8|15752|15672|15752|15672|15751.79|15671.79|7
1727752400000|2024-10-01 03:13:20|15752.01|15672.01|15750.32|15670.32|15752.01|15672.01|15750.08|15670.08|8
1727752410000|2024-10-01 03:13:30|15750.41|15670.41|15751.79|15671.79|15751.79|15671.79|15750.4|15670.4|8
1727752420000|2024-10-01 03:13:40|15751.8|15671.8|15751.94|15671.94|15751.94|15671.94|15751.79|15671.79|6
1727752430000|2024-10-01 03:13:50|15751.93|15671.93|15753.38|15673.38|15753.38|15673.38|15751.93|15671.93|5
1727752440000|2024-10-01 03:14:00|15753.39|15673.39|15754.09|15674.09|15754.09|15674.09|15753.39|15673.39|9
1727752450000|2024-10-01 03:14:10|15754.12|15674.12|15754.2|15674.2|15754.27|15674.27|15754.12|15674.12|10
1727752460000|2024-10-01 03:14:20|15754.21|15674.21|15753.59|15673.59|15754.21|15674.21|15752.79|15672.79|9
1727752470000|2024-10-01 03:14:30|15753.61|15673.61|15753.63|15673.63|15753.66|15673.66|15753.61|15673.61|8
1727752480000|2024-10-01 03:14:40|15753.81|15673.81|15755.19|15675.19|15755.19|15675.19|15753.81|15673.81|9
1727752490000|2024-10-01 03:14:50|15755.2|15675.2|15755.71|15675.71|15755.71|15675.71|15755.19|15675.19|6
1727752500000|2024-10-01 03:15:00|15755.73|15675.73|15756.03|15676.03|15756.48|15676.48|15755.72|15675.72|7
1727752510000|2024-10-01 03:15:10|15755.06|15675.06|15755.54|15675.54|15756.35|15676.35|15755.06|15675.06|9
1727752520000|2024-10-01 03:15:20|15755.42|15675.42|15754.76|15674.76|15755.9|15675.9|15754.5|15674.5|10
1727752530000|2024-10-01 03:15:30|15754.61|15674.61|15754.63|15674.63|15754.65|15674.65|15754.6|15674.6|8
1727752540000|2024-10-01 03:15:40|15754.93|15674.93|15755.96|15675.96|15755.96|15675.96|15754.93|15674.93|7
1727752550000|2024-10-01 03:15:50|15755.72|15675.72|15756.88|15676.88|15756.92|15676.92|15755.62|15675.62|8
1727752560000|2024-10-01 03:16:00|15756.8|15676.8|15757.24|15677.24|15757.66|15677.66|15756.74|15676.74|9
1727752570000|2024-10-01 03:16:10|15756.68|15676.68|15761.35|15681.35|15761.35|15681.35|15756.68|15676.68|7
1727752580000|2024-10-01 03:16:20|15761.25|15681.25|15762.36|15682.36|15762.36|15682.36|15761.25|15681.25|9
1727752590000|2024-10-01 03:16:30|15761.59|15681.59|15762.68|15682.68|15762.68|15682.68|15761.59|15681.59|9
1727752600000|2024-10-01 03:16:40|15762.36|15682.36|15762.76|15682.76|15762.76|15682.76|15762.36|15682.36|7
1727752610000|2024-10-01 03:16:50|15762.84|15682.84|15769.67|15689.67|15770.26|15690.26|15762.84|15682.84|10
1727752620000|2024-10-01 03:17:00|15769.9|15689.9|15772.54|15692.54|15772.54|15692.54|15768.89|15688.89|9
1727752630000|2024-10-01 03:17:10|15772.55|15692.55|15771.33|15691.33|15772.95|15692.95|15771.33|15691.33|10
1727752640000|2024-10-01 03:17:20|15771.32|15691.32|15771.79|15691.79|15772.18|15692.18|15771.23|15691.23|10
1727752650000|2024-10-01 03:17:30|15770.93|15690.93|15768.61|15688.61|15770.93|15690.93|15768.61|15688.61|10
1727752660000|2024-10-01 03:17:40|15768.54|15688.54|15766.6|15686.6|15768.54|15688.54|15766.6|15686.6|9
1727752670000|2024-10-01 03:17:50|15766.56|15686.56|15764.59|15684.59|15766.56|15686.56|15764.59|15684.59|9
1727752680000|2024-10-01 03:18:00|15764.58|15684.58|15764.25|15684.25|15764.58|15684.58|15763.98|15683.98|8
1727752690000|2024-10-01 03:18:10|15764.22|15684.22|15765.05|15685.05|15765.05|15685.05|15764.22|15684.22|9
1727752700000|2024-10-01 03:18:20|15765.08|15685.08|15765.07|15685.07|15765.08|15685.08|15764.17|15684.17|9
1727752710000|2024-10-01 03:18:30|15764.18|15684.18|15763.81|15683.81|15764.18|15684.18|15763.8|15683.8|9
1727752720000|2024-10-01 03:18:40|15763.57|15683.57|15763.59|15683.59|15763.65|15683.65|15763.48|15683.48|9
1727752730000|2024-10-01 03:18:50|15763.58|15683.58|15763.57|15683.57|15763.62|15683.62|15763.42|15683.42|10
1727752740000|2024-10-01 03:19:00|15763.58|15683.58|15763.57|15683.57|15764.27|15684.27|15763.56|15683.56|9
1727752750000|2024-10-01 03:19:10|15763.31|15683.31|15761.98|15681.98|15763.31|15683.31|15760.23|15680.23|10
1727752760000|2024-10-01 03:19:20|15761.89|15681.89|15761.75|15681.75|15761.9|15681.9|15761.75|15681.75|7
1727752770000|2024-10-01 03:19:30|15760.79|15680.79|15758.71|15678.71|15760.79|15680.79|15758.42|15678.42|10
1727752780000|2024-10-01 03:19:40|15758.72|15678.72|15760.77|15680.77|15760.77|15680.77|15758.72|15678.72|10
1727752790000|2024-10-01 03:19:50|15760.66|15680.66|15760.47|15680.47|15760.66|15680.66|15759.87|15679.87|10
1727752800000|2024-10-01 03:20:00|15760.48|15680.48|15760.76|15680.76|15760.78|15680.78|15760.15|15680.15|10
1727752810000|2024-10-01 03:20:10|15760.77|15680.77|15760.54|15680.54|15760.79|15680.79|15760.54|15680.54|7
1727752820000|2024-10-01 03:20:20|15760.44|15680.44|15758.68|15678.68|15760.44|15680.44|15758.68|15678.68|9
1727752830000|2024-10-01 03:20:30|15758.56|15678.56|15756.14|15676.14|15758.56|15678.56|15756.13|15676.13|7
1727752840000|2024-10-01 03:20:40|15756.09|15676.09|15757.08|15677.08|15757.25|15677.25|15756.09|15676.09|10
1727752850000|2024-10-01 03:20:50|15757.06|15677.06|15759.04|15679.04|15759.04|15679.04|15757.06|15677.06|8
1727752860000|2024-10-01 03:21:00|15759.4|15679.4|15761.1|15681.1|15761.18|15681.18|15759.4|15679.4|10
1727752870000|2024-10-01 03:21:10|15761.23|15681.23|15763.42|15683.42|15763.66|15683.66|15761.23|15681.23|9
1727752880000|2024-10-01 03:21:20|15763.51|15683.51|15763.59|15683.59|15763.74|15683.74|15763.51|15683.51|8
1727752890000|2024-10-01 03:21:30|15763.58|15683.58|15762.73|15682.73|15763.58|15683.58|15762.73|15682.73|7
1727752900000|2024-10-01 03:21:40|15762.8|15682.8|15760.8|15680.8|15762.8|15682.8|15760.77|15680.77|10
1727752910000|2024-10-01 03:21:50|15761.5|15681.5|15762.38|15682.38|15762.38|15682.38|15761.42|15681.42|9
1727752920000|2024-10-01 03:22:00|15762.48|15682.48|15765.06|15685.06|15765.06|15685.06|15762.48|15682.48|10
1727752930000|2024-10-01 03:22:10|15765.07|15685.07|15764.56|15684.56|15765.07|15685.07|15764.46|15684.46|9
1727752940000|2024-10-01 03:22:20|15764.63|15684.63|15763.87|15683.87|15764.63|15684.63|15763.12|15683.12|10
1727752950000|2024-10-01 03:22:30|15763.59|15683.59|15761.97|15681.97|15763.59|15683.59|15761.97|15681.97|9
1727752960000|2024-10-01 03:22:40|15761.7|15681.7|15762.2|15682.2|15762.2|15682.2|15761.62|15681.62|9
1727752970000|2024-10-01 03:22:50|15762.17|15682.17|15764.41|15684.41|15764.75|15684.75|15762.16|15682.16|10
1727752980000|2024-10-01 03:23:00|15764.38|15684.38|15764.31|15684.31|15765.35|15685.35|15764.31|15684.31|9
1727752990000|2024-10-01 03:23:10|15763.74|15683.74|15763.18|15683.18|15763.86|15683.86|15763.12|15683.12|10
1727753000000|2024-10-01 03:23:20|15763.1|15683.1|15762.23|15682.23|15763.3|15683.3|15762.21|15682.21|9
1727753010000|2024-10-01 03:23:30|15762.24|15682.24|15761.67|15681.67|15762.24|15682.24|15761.66|15681.66|9
1727753020000|2024-10-01 03:23:40|15761.66|15681.66|15760.69|15680.69|15761.66|15681.66|15760.69|15680.69|7
1727753030000|2024-10-01 03:23:50|15760.66|15680.66|15760.58|15680.58|15760.66|15680.66|15760.57|15680.57|6
1727753040000|2024-10-01 03:24:00|15760.57|15680.57|15760.77|15680.77|15760.95|15680.95|15759.98|15679.98|8
1727753050000|2024-10-01 03:24:10|15760.76|15680.76|15759.21|15679.21|15760.76|15680.76|15758.99|15678.99|8
1727753060000|2024-10-01 03:24:20|15759.2|15679.2|15758.18|15678.18|15759.2|15679.2|15758.18|15678.18|8
1727753070000|2024-10-01 03:24:30|15758.17|15678.17|15756.98|15676.98|15758.17|15678.17|15756.98|15676.98|6
1727753080000|2024-10-01 03:24:40|15756.64|15676.64|15756.43|15676.43|15756.64|15676.64|15756.36|15676.36|7
1727753090000|2024-10-01 03:24:50|15756|15676|15755.95|15675.95|15756.03|15676.03|15755.95|15675.95|6
1727753100000|2024-10-01 03:25:00|15755.94|15675.94|15754.63|15674.63|15755.94|15675.94|15754.54|15674.54|9
1727753110000|2024-10-01 03:25:10|15754.47|15674.47|15752.29|15672.29|15754.47|15674.47|15752.29|15672.29|9
1727753120000|2024-10-01 03:25:20|15752.15|15672.15|15751.67|15671.67|15752.15|15672.15|15751.35|15671.35|8
1727753130000|2024-10-01 03:25:30|15751.32|15671.32|15751.33|15671.33|15751.33|15671.33|15751.27|15671.27|8
1727753140000|2024-10-01 03:25:40|15751.17|15671.17|15751.39|15671.39|15751.43|15671.43|15751.17|15671.17|6
1727753150000|2024-10-01 03:25:50|15745.02|15665.02|15745.15|15665.15|15745.46|15665.46|15745.02|15665.02|8
1727753160000|2024-10-01 03:26:00|15744.21|15664.21|15744.14|15664.14|15744.41|15664.41|15743.7|15663.7|9
1727753170000|2024-10-01 03:26:10|15744.13|15664.13|15744.12|15664.12|15744.17|15664.17|15743.97|15663.97|9
1727753180000|2024-10-01 03:26:20|15744.1|15664.1|15744.74|15664.74|15744.74|15664.74|15744.09|15664.09|10
1727753190000|2024-10-01 03:26:30|15744.68|15664.68|15744.23|15664.23|15744.68|15664.68|15743.88|15663.88|8
1727753200000|2024-10-01 03:26:40|15744.27|15664.27|15744.73|15664.73|15744.94|15664.94|15744.27|15664.27|9
1727753210000|2024-10-01 03:26:50|15744.68|15664.68|15746.1|15666.1|15746.1|15666.1|15744.68|15664.68|9
1727753220000|2024-10-01 03:27:00|15744.48|15664.48|15744.54|15664.54|15744.61|15664.61|15744.48|15664.48|7
1727753230000|2024-10-01 03:27:10|15744.97|15664.97|15745.68|15665.68|15745.68|15665.68|15744.97|15664.97|6
1727753240000|2024-10-01 03:27:20|15745.69|15665.69|15744.81|15664.81|15745.69|15665.69|15744.78|15664.78|6
1727753250000|2024-10-01 03:27:30|15744.82|15664.82|15744.99|15664.99|15745.16|15665.16|15744.82|15664.82|7
1727753260000|2024-10-01 03:27:40|15745.01|15665.01|15745.06|15665.06|15745.1|15665.1|15744.83|15664.83|8
1727753270000|2024-10-01 03:27:50|15745.04|15665.04|15746.56|15666.56|15746.56|15666.56|15745.04|15665.04|10
1727753280000|2024-10-01 03:28:00|15746.64|15666.64|15747.38|15667.38|15747.4|15667.4|15746.64|15666.64|9
1727753290000|2024-10-01 03:28:10|15746.56|15666.56|15746.17|15666.17|15746.59|15666.59|15746.17|15666.17|9
1727753300000|2024-10-01 03:28:20|15745.97|15665.97|15745.47|15665.47|15745.97|15665.97|15745.12|15665.12|8
1727753310000|2024-10-01 03:28:30|15745.41|15665.41|15745.66|15665.66|15745.66|15665.66|15745.41|15665.41|10
1727753320000|2024-10-01 03:28:40|15745.63|15665.63|15744.32|15664.32|15745.65|15665.65|15744.13|15664.13|10
1727753330000|2024-10-01 03:28:50|15744.24|15664.24|15743.79|15663.79|15744.24|15664.24|15743.79|15663.79|8
1727753340000|2024-10-01 03:29:00|15743.45|15663.45|15743.89|15663.89|15743.89|15663.89|15743.45|15663.45|5
1727753350000|2024-10-01 03:29:10|15743.88|15663.88|15743.92|15663.92|15743.92|15663.92|15743.88|15663.88|7
1727753360000|2024-10-01 03:29:20|15743.91|15663.91|15744.25|15664.25|15744.25|15664.25|15743.91|15663.91|7
1727753370000|2024-10-01 03:29:30|15744.65|15664.65|15744.22|15664.22|15744.7|15664.7|15744.22|15664.22|8
1727753380000|2024-10-01 03:29:40|15743.97|15663.97|15744.4|15664.4|15744.4|15664.4|15743.94|15663.94|6
1727753390000|2024-10-01 03:29:50|15744.35|15664.35|15744.8|15664.8|15744.97|15664.97|15744.35|15664.35|8
1727753400000|2024-10-01 03:30:00|15744.57|15664.57|15745.63|15665.63|15745.63|15665.63|15744.36|15664.36|7
1727753410000|2024-10-01 03:30:10|15745.53|15665.53|15746.8|15666.8|15746.8|15666.8|15745.52|15665.52|10
1727753420000|2024-10-01 03:30:20|15746.9|15666.9|15747.01|15667.01|15747.01|15667.01|15746.9|15666.9|9
1727753430000|2024-10-01 03:30:30|15747.27|15667.27|15747.97|15667.97|15748.41|15668.41|15747.27|15667.27|10
1727753440000|2024-10-01 03:30:40|15748.17|15668.17|15746.6|15666.6|15748.6|15668.6|15746.6|15666.6|9
1727753450000|2024-10-01 03:30:50|15746.57|15666.57|15746.51|15666.51|15746.66|15666.66|15746.38|15666.38|10
1727753460000|2024-10-01 03:31:00|15746.55|15666.55|15745.58|15665.58|15746.56|15666.56|15745.31|15665.31|9
1727753470000|2024-10-01 03:31:10|15745.51|15665.51|15746.32|15666.32|15746.45|15666.45|15745.01|15665.01|10
1727753480000|2024-10-01 03:31:20|15746.28|15666.28|15748.15|15668.15|15748.15|15668.15|15745.5|15665.5|10
1727753490000|2024-10-01 03:31:30|15748.03|15668.03|15749.29|15669.29|15749.29|15669.29|15748.03|15668.03|10
1727753500000|2024-10-01 03:31:40|15749.32|15669.32|15751.07|15671.07|15751.07|15671.07|15749.32|15669.32|9
1727753510000|2024-10-01 03:31:50|15751.06|15671.06|15752.03|15672.03|15752.03|15672.03|15751.06|15671.06|9
1727753520000|2024-10-01 03:32:00|15752.43|15672.43|15750.61|15670.61|15752.43|15672.43|15750.6|15670.6|9
1727753530000|2024-10-01 03:32:10|15750.42|15670.42|15750.41|15670.41|15750.84|15670.84|15750.37|15670.37|8
1727753540000|2024-10-01 03:32:20|15750.73|15670.73|15749.23|15669.23|15750.78|15670.78|15749.23|15669.23|8
1727753550000|2024-10-01 03:32:30|15749.21|15669.21|15748.98|15668.98|15749.21|15669.21|15748.98|15668.98|9
1727753560000|2024-10-01 03:32:40|15749.16|15669.16|15749.83|15669.83|15749.83|15669.83|15749.16|15669.16|10
1727753570000|2024-10-01 03:32:50|15751|15671|15751.53|15671.53|15752.96|15672.96|15751|15671|8
1727753580000|2024-10-01 03:33:00|15751.14|15671.14|15750.23|15670.23|15751.14|15671.14|15750.23|15670.23|8
1727753590000|2024-10-01 03:33:10|15750.24|15670.24|15750.72|15670.72|15751.2|15671.2|15750.24|15670.24|10
1727753600000|2024-10-01 03:33:20|15750.71|15670.71|15751.37|15671.37|15751.37|15671.37|15750.71|15670.71|9
1727753610000|2024-10-01 03:33:30|15751.35|15671.35|15756.18|15676.18|15756.18|15676.18|15751.35|15671.35|9
1727753620000|2024-10-01 03:33:40|15756.17|15676.17|15760.82|15680.82|15760.82|15680.82|15756.17|15676.17|10
1727753630000|2024-10-01 03:33:50|15760.79|15680.79|15761.02|15681.02|15761.21|15681.21|15760.79|15680.79|10
1727753640000|2024-10-01 03:34:00|15761.05|15681.05|15761.66|15681.66|15761.71|15681.71|15760.75|15680.75|9
1727753650000|2024-10-01 03:34:10|15761.62|15681.62|15762.09|15682.09|15762.85|15682.85|15761.62|15681.62|10
1727753660000|2024-10-01 03:34:20|15762.14|15682.14|15764.19|15684.19|15764.22|15684.22|15762.13|15682.13|10
1727753670000|2024-10-01 03:34:30|15764.44|15684.44|15764.6|15684.6|15765.28|15685.28|15764.44|15684.44|8
1727753680000|2024-10-01 03:34:40|15764.49|15684.49|15763.6|15683.6|15764.51|15684.51|15763.6|15683.6|10
1727753690000|2024-10-01 03:34:50|15764.13|15684.13|15764.31|15684.31|15764.31|15684.31|15763.89|15683.89|8
1727753700000|2024-10-01 03:35:00|15764.32|15684.32|15764.23|15684.23|15764.32|15684.32|15764.23|15684.23|8
1727753710000|2024-10-01 03:35:10|15763.4|15683.4|15762.2|15682.2|15763.4|15683.4|15762.2|15682.2|8
1727753720000|2024-10-01 03:35:20|15762.19|15682.19|15760.18|15680.18|15762.19|15682.19|15760.18|15680.18|9
1727753730000|2024-10-01 03:35:30|15760.06|15680.06|15761.79|15681.79|15761.82|15681.82|15759.98|15679.98|10
1727753740000|2024-10-01 03:35:40|15761.95|15681.95|15761.83|15681.83|15761.96|15681.96|15761.61|15681.61|8
1727753750000|2024-10-01 03:35:50|15761.58|15681.58|15761.39|15681.39|15761.59|15681.59|15761.39|15681.39|9
1727753760000|2024-10-01 03:36:00|15761.43|15681.43|15758.65|15678.65|15761.44|15681.44|15758.65|15678.65|10
1727753770000|2024-10-01 03:36:10|15758.34|15678.34|15758.85|15678.85|15758.88|15678.88|15758.34|15678.34|10
1727753780000|2024-10-01 03:36:20|15758.84|15678.84|15758.99|15678.99|15758.99|15678.99|15758.81|15678.81|8
1727753790000|2024-10-01 03:36:30|15759|15679|15760.89|15680.89|15760.89|15680.89|15758.99|15678.99|10
1727753800000|2024-10-01 03:36:40|15760.86|15680.86|15761.47|15681.47|15761.51|15681.51|15760.85|15680.85|8
1727753810000|2024-10-01 03:36:50|15761.59|15681.59|15761.78|15681.78|15761.84|15681.84|15761.59|15681.59|8
1727753820000|2024-10-01 03:37:00|15761.81|15681.81|15762.19|15682.19|15762.19|15682.19|15761.58|15681.58|8
1727753830000|2024-10-01 03:37:10|15762.18|15682.18|15763.52|15683.52|15763.52|15683.52|15762.17|15682.17|8
1727753840000|2024-10-01 03:37:20|15763.55|15683.55|15763.66|15683.66|15763.66|15683.66|15763.44|15683.44|7
1727753850000|2024-10-01 03:37:30|15763.8|15683.8|15765.56|15685.56|15765.68|15685.68|15763.8|15683.8|8
1727753860000|2024-10-01 03:37:40|15765.55|15685.55|15765.53|15685.53|15765.96|15685.96|15765.52|15685.52|10
1727753870000|2024-10-01 03:37:50|15765.52|15685.52|15767.36|15687.36|15767.36|15687.36|15765.52|15685.52|9
1727753880000|2024-10-01 03:38:00|15767.33|15687.33|15766.7|15686.7|15767.33|15687.33|15766.7|15686.7|7
1727753890000|2024-10-01 03:38:10|15766.72|15686.72|15766.91|15686.91|15767.22|15687.22|15766.72|15686.72|9
1727753900000|2024-10-01 03:38:20|15766.85|15686.85|15765.87|15685.87|15766.92|15686.92|15765.24|15685.24|10
1727753910000|2024-10-01 03:38:30|15765.86|15685.86|15765.15|15685.15|15765.86|15685.86|15765.15|15685.15|5
1727753920000|2024-10-01 03:38:40|15764.58|15684.58|15765.41|15685.41|15765.5|15685.5|15764.37|15684.37|10
1727753930000|2024-10-01 03:38:50|15766.53|15686.53|15766.65|15686.65|15766.65|15686.65|15766.3|15686.3|9
1727753940000|2024-10-01 03:39:00|15766.71|15686.71|15768.45|15688.45|15768.45|15688.45|15766.71|15686.71|7
1727753950000|2024-10-01 03:39:10|15768.55|15688.55|15768.64|15688.64|15768.81|15688.81|15768.54|15688.54|8
1727753960000|2024-10-01 03:39:20|15768.62|15688.62|15768.8|15688.8|15768.8|15688.8|15768.49|15688.49|7
1727753970000|2024-10-01 03:39:30|15768.94|15688.94|15769.7|15689.7|15769.7|15689.7|15768.7|15688.7|9
1727753980000|2024-10-01 03:39:40|15769.8|15689.8|15770.33|15690.33|15770.49|15690.49|15769.8|15689.8|8
1727753990000|2024-10-01 03:39:50|15770.34|15690.34|15770.37|15690.37|15770.37|15690.37|15769.99|15689.99|5
1727754000000|2024-10-01 03:40:00|15769.4|15689.4|15770.15|15690.15|15770.4|15690.4|15769.4|15689.4|9
1727754010000|2024-10-01 03:40:10|15770.21|15690.21|15769.63|15689.63|15770.28|15690.28|15769.59|15689.59|9
1727754020000|2024-10-01 03:40:20|15769.65|15689.65|15770.02|15690.02|15770.06|15690.06|15769.61|15689.61|7
1727754030000|2024-10-01 03:40:30|15770.05|15690.05|15770.12|15690.12|15770.13|15690.13|15770.03|15690.03|7
1727754040000|2024-10-01 03:40:40|15770.09|15690.09|15769.59|15689.59|15770.1|15690.1|15769.31|15689.31|10
1727754050000|2024-10-01 03:40:50|15769.58|15689.58|15769.55|15689.55|15769.58|15689.58|15769.55|15689.55|5
1727754060000|2024-10-01 03:41:00|15769.65|15689.65|15770|15690|15770.08|15690.08|15769.65|15689.65|7
1727754070000|2024-10-01 03:41:10|15770.08|15690.08|15770.31|15690.31|15770.31|15690.31|15770.08|15690.08|8
1727754080000|2024-10-01 03:41:20|15770.54|15690.54|15770.15|15690.15|15770.57|15690.57|15770.15|15690.15|10
1727754090000|2024-10-01 03:41:30|15770.12|15690.12|15772.42|15692.42|15772.42|15692.42|15770.1|15690.1|8
1727754100000|2024-10-01 03:41:40|15772.39|15692.39|15772.52|15692.52|15772.52|15692.52|15772.39|15692.39|7
1727754110000|2024-10-01 03:41:50|15772.51|15692.51|15775.15|15695.15|15775.15|15695.15|15772.51|15692.51|10
1727754120000|2024-10-01 03:42:00|15775.32|15695.32|15775.01|15695.01|15775.53|15695.53|15774.99|15694.99|8
1727754130000|2024-10-01 03:42:10|15775.05|15695.05|15775.31|15695.31|15775.31|15695.31|15775.04|15695.04|8
1727754140000|2024-10-01 03:42:20|15775.26|15695.26|15775.54|15695.54|15775.54|15695.54|15775.26|15695.26|7
1727754150000|2024-10-01 03:42:30|15775.52|15695.52|15778.74|15698.74|15779.38|15699.38|15775.51|15695.51|9
1727754160000|2024-10-01 03:42:40|15778.65|15698.65|15778.96|15698.96|15778.96|15698.96|15778.63|15698.63|9
1727754170000|2024-10-01 03:42:50|15778.94|15698.94|15778.93|15698.93|15779.45|15699.45|15778.87|15698.87|8
1727754180000|2024-10-01 03:43:00|15778.76|15698.76|15778.69|15698.69|15778.79|15698.79|15778.69|15698.69|5
1727754190000|2024-10-01 03:43:10|15778.5|15698.5|15778.94|15698.94|15778.97|15698.97|15778.5|15698.5|8
1727754200000|2024-10-01 03:43:20|15778.92|15698.92|15778.92|15698.92|15779.15|15699.15|15778.15|15698.15|10
1727754210000|2024-10-01 03:43:30|15778.94|15698.94|15779.88|15699.88|15779.88|15699.88|15778.87|15698.87|10
1727754220000|2024-10-01 03:43:40|15779.94|15699.94|15781.92|15701.92|15781.94|15701.94|15779.94|15699.94|8
1727754230000|2024-10-01 03:43:50|15781.72|15701.72|15784.66|15704.66|15785.04|15705.04|15781.72|15701.72|10
1727754240000|2024-10-01 03:44:00|15784.91|15704.91|15785.97|15705.97|15785.99|15705.99|15784.88|15704.88|10
1727754250000|2024-10-01 03:44:10|15785.96|15705.96|15788.52|15708.52|15788.8|15708.8|15785.96|15705.96|10
1727754260000|2024-10-01 03:44:20|15788.47|15708.47|15789.71|15709.71|15790.2|15710.2|15788.47|15708.47|10
1727754270000|2024-10-01 03:44:30|15790.09|15710.09|15789.5|15709.5|15790.42|15710.42|15789.5|15709.5|8
1727754280000|2024-10-01 03:44:40|15789.54|15709.54|15789.51|15709.51|15789.54|15709.54|15789.39|15709.39|9
1727754290000|2024-10-01 03:44:50|15789.68|15709.68|15789.73|15709.73|15789.73|15709.73|15789.57|15709.57|9
1727754300000|2024-10-01 03:45:00|15789.72|15709.72|15790.19|15710.19|15790.22|15710.22|15789.57|15709.57|10
1727754310000|2024-10-01 03:45:10|15790.23|15710.23|15789.84|15709.84|15790.24|15710.24|15789.72|15709.72|9
1727754320000|2024-10-01 03:45:20|15789.81|15709.81|15788.95|15708.95|15790.33|15710.33|15788.95|15708.95|10
1727754330000|2024-10-01 03:45:30|15788.96|15708.96|15788.35|15708.35|15788.96|15708.96|15788.23|15708.23|8
1727754340000|2024-10-01 03:45:40|15788.18|15708.18|15787.18|15707.18|15788.34|15708.34|15787.17|15707.17|10
1727754350000|2024-10-01 03:45:50|15787.12|15707.12|15787.01|15707.01|15787.12|15707.12|15786.52|15706.52|10
1727754360000|2024-10-01 03:46:00|15788.15|15708.15|15790.37|15710.37|15790.39|15710.39|15788.15|15708.15|10
1727754370000|2024-10-01 03:46:10|15790.38|15710.38|15790.2|15710.2|15790.41|15710.41|15790.2|15710.2|5
1727754380000|2024-10-01 03:46:20|15790.18|15710.18|15788.57|15708.57|15790.18|15710.18|15788.57|15708.57|8
1727754390000|2024-10-01 03:46:30|15788|15708|15788.11|15708.11|15788.38|15708.38|15787.37|15707.37|9
1727754400000|2024-10-01 03:46:40|15787.97|15707.97|15788.61|15708.61|15788.61|15708.61|15787.93|15707.93|6
1727754410000|2024-10-01 03:46:50|15788.33|15708.33|15788.39|15708.39|15788.39|15708.39|15788.2|15708.2|10
1727754420000|2024-10-01 03:47:00|15788.59|15708.59|15787.36|15707.36|15788.72|15708.72|15787.36|15707.36|10
1727754430000|2024-10-01 03:47:10|15787.14|15707.14|15786.97|15706.97|15787.19|15707.19|15786.97|15706.97|9
1727754440000|2024-10-01 03:47:20|15786.99|15706.99|15787.11|15707.11|15787.11|15707.11|15786.67|15706.67|6
1727754450000|2024-10-01 03:47:30|15787.12|15707.12|15787.34|15707.34|15787.34|15707.34|15787.12|15707.12|6
1727754460000|2024-10-01 03:47:40|15787.35|15707.35|15786.27|15706.27|15787.37|15707.37|15786.26|15706.26|7
1727754470000|2024-10-01 03:47:50|15786.26|15706.26|15788.33|15708.33|15788.35|15708.35|15786.26|15706.26|9
1727754480000|2024-10-01 03:48:00|15788.28|15708.28|15790.83|15710.83|15790.83|15710.83|15788.28|15708.28|9
1727754490000|2024-10-01 03:48:10|15790.61|15710.61|15791.84|15711.84|15791.84|15711.84|15790.13|15710.13|8
1727754500000|2024-10-01 03:48:20|15791.78|15711.78|15791.03|15711.03|15791.79|15711.79|15790.51|15710.51|10
1727754510000|2024-10-01 03:48:30|15791.17|15711.17|15792.42|15712.42|15792.42|15712.42|15791.14|15711.14|9
1727754520000|2024-10-01 03:48:40|15792.89|15712.89|15793.21|15713.21|15793.21|15713.21|15792.89|15712.89|8
1727754530000|2024-10-01 03:48:50|15793.06|15713.06|15792.16|15712.16|15793.06|15713.06|15792.08|15712.08|8
1727754540000|2024-10-01 03:49:00|15792.17|15712.17|15791.94|15711.94|15792.31|15712.31|15791.94|15711.94|8
1727754550000|2024-10-01 03:49:10|15791.65|15711.65|15791.91|15711.91|15791.91|15711.91|15791.38|15711.38|8
1727754560000|2024-10-01 03:49:20|15791.23|15711.23|15790.13|15710.13|15791.23|15711.23|15790.13|15710.13|9
1727754570000|2024-10-01 03:49:30|15789.62|15709.62|15789.34|15709.34|15789.62|15709.62|15789.34|15709.34|10
1727754580000|2024-10-01 03:49:40|15789.37|15709.37|15790.63|15710.63|15790.67|15710.67|15789.34|15709.34|8
1727754590000|2024-10-01 03:49:50|15791.17|15711.17|15790.32|15710.32|15791.17|15711.17|15790.3|15710.3|10
1727754600000|2024-10-01 03:50:00|15790.2|15710.2|15790.34|15710.34|15790.35|15710.35|15790.2|15710.2|9
1727754610000|2024-10-01 03:50:10|15790.36|15710.36|15789.64|15709.64|15790.36|15710.36|15789.55|15709.55|8
1727754620000|2024-10-01 03:50:20|15789.36|15709.36|15788.2|15708.2|15789.42|15709.42|15788.2|15708.2|9
1727754630000|2024-10-01 03:50:30|15788.41|15708.41|15788.09|15708.09|15788.73|15708.73|15788.09|15708.09|7
1727754640000|2024-10-01 03:50:40|15788.07|15708.07|15786.68|15706.68|15788.07|15708.07|15786.5|15706.5|9
1727754650000|2024-10-01 03:50:50|15786.61|15706.61|15784.08|15704.08|15786.61|15706.61|15784.08|15704.08|8
1727754660000|2024-10-01 03:51:00|15784.18|15704.18|15783.77|15703.77|15784.18|15704.18|15783.64|15703.64|6
1727754670000|2024-10-01 03:51:10|15784.33|15704.33|15785.72|15705.72|15785.72|15705.72|15784.33|15704.33|9
1727754680000|2024-10-01 03:51:20|15785.68|15705.68|15785.56|15705.56|15785.68|15705.68|15785.56|15705.56|7
1727754690000|2024-10-01 03:51:30|15785.37|15705.37|15786.92|15706.92|15786.92|15706.92|15785.37|15705.37|6
1727754700000|2024-10-01 03:51:40|15786.96|15706.96|15787.17|15707.17|15787.32|15707.32|15786.7|15706.7|10
1727754710000|2024-10-01 03:51:50|15787.12|15707.12|15786.2|15706.2|15787.17|15707.17|15786.2|15706.2|6
1727754720000|2024-10-01 03:52:00|15786.21|15706.21|15786.21|15706.21|15786.3|15706.3|15785.83|15705.83|10
1727754730000|2024-10-01 03:52:10|15786.22|15706.22|15786.79|15706.79|15786.81|15706.81|15786.22|15706.22|8
1727754740000|2024-10-01 03:52:20|15786.87|15706.87|15786.71|15706.71|15787.39|15707.39|15786.71|15706.71|10
1727754750000|2024-10-01 03:52:30|15787.22|15707.22|15786.01|15706.01|15787.22|15707.22|15786.01|15706.01|9
1727754760000|2024-10-01 03:52:40|15785.95|15705.95|15783.76|15703.76|15785.95|15705.95|15783.76|15703.76|10
1727754770000|2024-10-01 03:52:50|15783.73|15703.73|15783|15703|15783.73|15703.73|15783|15703|10
1727754780000|2024-10-01 03:53:00|15783.02|15703.02|15781.47|15701.47|15783.02|15703.02|15781.47|15701.47|10
1727754790000|2024-10-01 03:53:10|15781.26|15701.26|15780.68|15700.68|15781.26|15701.26|15780.68|15700.68|10
1727754800000|2024-10-01 03:53:20|15780.66|15700.66|15780.75|15700.75|15780.76|15700.76|15780.66|15700.66|10
1727754810000|2024-10-01 03:53:30|15780.69|15700.69|15780.5|15700.5|15780.71|15700.71|15780.46|15700.46|9
1727754820000|2024-10-01 03:53:40|15780.59|15700.59|15780.84|15700.84|15781.24|15701.24|15780.59|15700.59|7
1727754830000|2024-10-01 03:53:50|15780.8|15700.8|15781.26|15701.26|15781.26|15701.26|15780.49|15700.49|9
1727754840000|2024-10-01 03:54:00|15781.25|15701.25|15781.55|15701.55|15781.55|15701.55|15781.25|15701.25|10
1727754850000|2024-10-01 03:54:10|15781.62|15701.62|15782.76|15702.76|15782.76|15702.76|15781.46|15701.46|9
1727754860000|2024-10-01 03:54:20|15782.71|15702.71|15782.86|15702.86|15782.9|15702.9|15782.71|15702.71|10
1727754870000|2024-10-01 03:54:30|15782.85|15702.85|15782.95|15702.95|15782.97|15702.97|15782.85|15702.85|10
1727754880000|2024-10-01 03:54:40|15782.98|15702.98|15783.59|15703.59|15783.6|15703.6|15782.98|15702.98|9
1727754890000|2024-10-01 03:54:50|15783.6|15703.6|15783.58|15703.58|15783.63|15703.63|15783.58|15703.58|6
1727754900000|2024-10-01 03:55:00|15783.6|15703.6|15783.41|15703.41|15783.65|15703.65|15783.41|15703.41|8
1727754910000|2024-10-01 03:55:10|15783.52|15703.52|15781.27|15701.27|15783.52|15703.52|15781.27|15701.27|10
1727754920000|2024-10-01 03:55:20|15781.25|15701.25|15781.01|15701.01|15781.87|15701.87|15781.01|15701.01|10
1727754930000|2024-10-01 03:55:30|15781|15701|15781.85|15701.85|15781.85|15701.85|15780.69|15700.69|9
1727754940000|2024-10-01 03:55:40|15781.86|15701.86|15781.63|15701.63|15782.19|15702.19|15781.63|15701.63|10
1727754950000|2024-10-01 03:55:50|15781.62|15701.62|15784.06|15704.06|15784.06|15704.06|15781.62|15701.62|10
1727754960000|2024-10-01 03:56:00|15783.93|15703.93|15784.06|15704.06|15784.86|15704.86|15783.93|15703.93|10
1727754970000|2024-10-01 03:56:10|15783.98|15703.98|15785.1|15705.1|15785.22|15705.22|15783.98|15703.98|9
1727754980000|2024-10-01 03:56:20|15785.22|15705.22|15785.45|15705.45|15785.45|15705.45|15785.06|15705.06|9
1727754990000|2024-10-01 03:56:30|15785.48|15705.48|15783.52|15703.52|15785.48|15705.48|15782.68|15702.68|10
1727755000000|2024-10-01 03:56:40|15783.4|15703.4|15783.74|15703.74|15783.74|15703.74|15783.14|15703.14|10
1727755010000|2024-10-01 03:56:50|15783.77|15703.77|15784.46|15704.46|15785.83|15705.83|15783.77|15703.77|9
1727755020000|2024-10-01 03:57:00|15784.45|15704.45|15785.93|15705.93|15786.18|15706.18|15784.45|15704.45|10
1727755030000|2024-10-01 03:57:10|15786.23|15706.23|15786.32|15706.32|15786.59|15706.59|15786.04|15706.04|9
1727755040000|2024-10-01 03:57:20|15786.57|15706.57|15786.74|15706.74|15786.74|15706.74|15786.57|15706.57|10
1727755050000|2024-10-01 03:57:30|15786.8|15706.8|15786.75|15706.75|15786.86|15706.86|15786.65|15706.65|9
1727755060000|2024-10-01 03:57:40|15786.72|15706.72|15787.08|15707.08|15787.57|15707.57|15786.53|15706.53|10
1727755070000|2024-10-01 03:57:50|15787.23|15707.23|15787.49|15707.49|15787.49|15707.49|15787.21|15707.21|8
1727755080000|2024-10-01 03:58:00|15787.47|15707.47|15789.54|15709.54|15789.54|15709.54|15787.47|15707.47|10
1727755090000|2024-10-01 03:58:10|15789.55|15709.55|15790.8|15710.8|15790.8|15710.8|15789.55|15709.55|10
1727755100000|2024-10-01 03:58:20|15790.89|15710.89|15792.09|15712.09|15792.09|15712.09|15790.89|15710.89|10
1727755110000|2024-10-01 03:58:30|15792.11|15712.11|15793.5|15713.5|15793.51|15713.51|15792.11|15712.11|7
1727755120000|2024-10-01 03:58:40|15793.49|15713.49|15793.92|15713.92|15794.33|15714.33|15793.49|15713.49|9
1727755130000|2024-10-01 03:58:50|15793.91|15713.91|15792.63|15712.63|15793.91|15713.91|15792.47|15712.47|9
1727755140000|2024-10-01 03:59:00|15792.94|15712.94|15792.98|15712.98|15793.14|15713.14|15792.44|15712.44|9
1727755150000|2024-10-01 03:59:10|15792.89|15712.89|15793.48|15713.48|15793.48|15713.48|15792.73|15712.73|9
1727755160000|2024-10-01 03:59:20|15793.15|15713.15|15792.89|15712.89|15793.2|15713.2|15792.15|15712.15|7
1727755170000|2024-10-01 03:59:30|15792.9|15712.9|15790.55|15710.55|15792.9|15712.9|15790.55|15710.55|8
1727755180000|2024-10-01 03:59:40|15790.88|15710.88|15790.45|15710.45|15790.95|15710.95|15790.45|15710.45|7
1727755190000|2024-10-01 03:59:50|15790.39|15710.39|15790.37|15710.37|15790.45|15710.45|15790.06|15710.06|9
1727755200000|2024-10-01 04:00:00|15790.14|15710.14|15790.33|15710.33|15790.33|15710.33|15789.71|15709.71|8
1727755210000|2024-10-01 04:00:10|15790.26|15710.26|15790.88|15710.88|15791.06|15711.06|15790.26|15710.26|8
1727755220000|2024-10-01 04:00:20|15790.64|15710.64|15790.25|15710.25|15790.64|15710.64|15789.66|15709.66|8
1727755230000|2024-10-01 04:00:30|15790.31|15710.31|15788.23|15708.23|15790.31|15710.31|15787.74|15707.74|10
1727755240000|2024-10-01 04:00:40|15788.72|15708.72|15789.08|15709.08|15789.09|15709.09|15788.65|15708.65|8
1727755250000|2024-10-01 04:00:50|15789.64|15709.64|15790.65|15710.65|15790.65|15710.65|15789.35|15709.35|9
1727755260000|2024-10-01 04:01:00|15790.68|15710.68|15789.81|15709.81|15790.69|15710.69|15789.81|15709.81|7
1727755270000|2024-10-01 04:01:10|15789.13|15709.13|15788.67|15708.67|15789.46|15709.46|15788.28|15708.28|10
1727755280000|2024-10-01 04:01:20|15789.15|15709.15|15787.98|15707.98|15789.15|15709.15|15787.98|15707.98|8
1727755290000|2024-10-01 04:01:30|15788.53|15708.53|15787.58|15707.58|15788.53|15708.53|15787.55|15707.55|10
1727755300000|2024-10-01 04:01:40|15787.14|15707.14|15789.21|15709.21|15789.53|15709.53|15787.14|15707.14|10
1727755310000|2024-10-01 04:01:50|15788.72|15708.72|15788.12|15708.12|15788.72|15708.72|15788.03|15708.03|7
1727755320000|2024-10-01 04:02:00|15788.11|15708.11|15785.6|15705.6|15788.31|15708.31|15785.56|15705.56|9
1727755330000|2024-10-01 04:02:10|15786.21|15706.21|15786.7|15706.7|15786.7|15706.7|15785.9|15705.9|8
1727755340000|2024-10-01 04:02:20|15786.6|15706.6|15786.42|15706.42|15787.2|15707.2|15786.42|15706.42|9
1727755350000|2024-10-01 04:02:30|15786.38|15706.38|15785|15705|15786.43|15706.43|15785|15705|8
1727755360000|2024-10-01 04:02:40|15785.27|15705.27|15784.99|15704.99|15785.51|15705.51|15784.94|15704.94|10
1727755370000|2024-10-01 04:02:50|15785.16|15705.16|15783.64|15703.64|15785.16|15705.16|15783.64|15703.64|9
1727755380000|2024-10-01 04:03:00|15783.58|15703.58|15780.45|15700.45|15783.58|15703.58|15780.23|15700.23|9
1727755390000|2024-10-01 04:03:10|15780.4|15700.4|15781.38|15701.38|15781.6|15701.6|15780.4|15700.4|9
1727755400000|2024-10-01 04:03:20|15781.49|15701.49|15783.74|15703.74|15783.74|15703.74|15781.49|15701.49|9
1727755410000|2024-10-01 04:03:30|15783.75|15703.75|15783.82|15703.82|15784.02|15704.02|15783.1|15703.1|10
1727755420000|2024-10-01 04:03:40|15783.99|15703.99|15784.48|15704.48|15784.49|15704.49|15783.99|15703.99|10
1727755430000|2024-10-01 04:03:50|15784.3|15704.3|15784.33|15704.33|15784.55|15704.55|15784.29|15704.29|9
1727755440000|2024-10-01 04:04:00|15784.52|15704.52|15785.3|15705.3|15785.3|15705.3|15784.52|15704.52|10
1727755450000|2024-10-01 04:04:10|15785.44|15705.44|15786.45|15706.45|15786.51|15706.51|15785.44|15705.44|9
1727755460000|2024-10-01 04:04:20|15786.36|15706.36|15785.89|15705.89|15786.36|15706.36|15785.88|15705.88|5
1727755470000|2024-10-01 04:04:30|15785.91|15705.91|15793.77|15713.77|15793.77|15713.77|15785.91|15705.91|10
1727755480000|2024-10-01 04:04:40|15794.1|15714.1|15793.99|15713.99|15794.14|15714.14|15793.84|15713.84|10
1727755490000|2024-10-01 04:04:50|15793.98|15713.98|15794.73|15714.73|15794.73|15714.73|15793.82|15713.82|8
1727755500000|2024-10-01 04:05:00|15794.11|15714.11|15795.12|15715.12|15795.18|15715.18|15794.1|15714.1|9
1727755510000|2024-10-01 04:05:10|15795.13|15715.13|15795.16|15715.16|15795.29|15715.29|15794.22|15714.22|9
1727755520000|2024-10-01 04:05:20|15794.99|15714.99|15795.77|15715.77|15795.77|15715.77|15794.77|15714.77|10
1727755530000|2024-10-01 04:05:30|15795.7|15715.7|15796.45|15716.45|15796.68|15716.68|15795.7|15715.7|8
1727755540000|2024-10-01 04:05:40|15796.58|15716.58|15796.76|15716.76|15796.76|15716.76|15796.37|15716.37|10
1727755550000|2024-10-01 04:05:50|15796.75|15716.75|15797.65|15717.65|15798.11|15718.11|15796.75|15716.75|10
1727755560000|2024-10-01 04:06:00|15797.64|15717.64|15797.53|15717.53|15797.66|15717.66|15797.53|15717.53|7
1727755570000|2024-10-01 04:06:10|15797.5|15717.5|15802|15722|15802.06|15722.06|15797.49|15717.49|10
1727755580000|2024-10-01 04:06:20|15801.99|15721.99|15805.47|15725.47|15805.47|15725.47|15801.97|15721.97|10
1727755590000|2024-10-01 04:06:30|15807.64|15727.64|15806.94|15726.94|15807.64|15727.64|15806.48|15726.48|9
1727755600000|2024-10-01 04:06:40|15806.93|15726.93|15807.02|15727.02|15807.34|15727.34|15806.93|15726.93|10
1727755610000|2024-10-01 04:06:50|15807.03|15727.03|15810.04|15730.04|15810.04|15730.04|15807.03|15727.03|10
1727755620000|2024-10-01 04:07:00|15811.29|15731.29|15811.49|15731.49|15811.65|15731.65|15810.82|15730.82|8
1727755630000|2024-10-01 04:07:10|15811.5|15731.5|15812.65|15732.65|15812.97|15732.97|15811.5|15731.5|10
1727755640000|2024-10-01 04:07:20|15812.64|15732.64|15809.82|15729.82|15812.64|15732.64|15809.73|15729.73|9
1727755650000|2024-10-01 04:07:30|15809.22|15729.22|15808.21|15728.21|15810.73|15730.73|15808.13|15728.13|10
1727755660000|2024-10-01 04:07:40|15808.23|15728.23|15806.6|15726.6|15808.34|15728.34|15806.34|15726.34|9
1727755670000|2024-10-01 04:07:50|15806.69|15726.69|15804.43|15724.43|15807.14|15727.14|15804.11|15724.11|9
1727755680000|2024-10-01 04:08:00|15804.48|15724.48|15803.62|15723.62|15804.48|15724.48|15803.3|15723.3|10
1727755690000|2024-10-01 04:08:10|15803.63|15723.63|15801.57|15721.57|15803.65|15723.65|15800.26|15720.26|10
1727755700000|2024-10-01 04:08:20|15801.49|15721.49|15802.06|15722.06|15802.19|15722.19|15801.44|15721.44|10
1727755710000|2024-10-01 04:08:30|15801.94|15721.94|15801.69|15721.69|15801.95|15721.95|15801.62|15721.62|9
1727755720000|2024-10-01 04:08:40|15801.77|15721.77|15799.89|15719.89|15801.77|15721.77|15799.89|15719.89|10
1727755730000|2024-10-01 04:08:50|15799.9|15719.9|15798.86|15718.86|15799.9|15719.9|15798.86|15718.86|9
1727755740000|2024-10-01 04:09:00|15798.83|15718.83|15799.94|15719.94|15800.2|15720.2|15798.76|15718.76|8
1727755750000|2024-10-01 04:09:10|15799.78|15719.78|15800.19|15720.19|15800.19|15720.19|15799.2|15719.2|9
1727755760000|2024-10-01 04:09:20|15798.98|15718.98|15792.62|15712.62|15798.98|15718.98|15792.62|15712.62|10
1727755770000|2024-10-01 04:09:30|15792.51|15712.51|15791.79|15711.79|15792.51|15712.51|15791.79|15711.79|10
1727755780000|2024-10-01 04:09:40|15791.91|15711.91|15790.98|15710.98|15791.91|15711.91|15790.77|15710.77|9
1727755790000|2024-10-01 04:09:50|15791.01|15711.01|15790.95|15710.95|15791.01|15711.01|15790.95|15710.95|10
1727755800000|2024-10-01 04:10:00|15790.29|15710.29|15788.28|15708.28|15790.29|15710.29|15788.28|15708.28|8
1727755810000|2024-10-01 04:10:10|15788.26|15708.26|15788.02|15708.02|15788.56|15708.56|15787.72|15707.72|7
1727755820000|2024-10-01 04:10:20|15787.89|15707.89|15787.76|15707.76|15788.52|15708.52|15786.99|15706.99|9
1727755830000|2024-10-01 04:10:30|15787.75|15707.75|15785.35|15705.35|15787.87|15707.87|15785.35|15705.35|9
1727755840000|2024-10-01 04:10:40|15785.4|15705.4|15786.04|15706.04|15786.04|15706.04|15785.4|15705.4|9
1727755850000|2024-10-01 04:10:50|15785.89|15705.89|15785.9|15705.9|15786.07|15706.07|15785.89|15705.89|10
1727755860000|2024-10-01 04:11:00|15785.98|15705.98|15786.57|15706.57|15786.95|15706.95|15785.98|15705.98|9
1727755870000|2024-10-01 04:11:10|15786.54|15706.54|15787.67|15707.67|15787.7|15707.7|15786.53|15706.53|8
1727755880000|2024-10-01 04:11:20|15787.63|15707.63|15787.75|15707.75|15787.75|15707.75|15787.37|15707.37|7
1727755890000|2024-10-01 04:11:30|15787.56|15707.56|15787.55|15707.55|15787.69|15707.69|15787.51|15707.51|7
1727755900000|2024-10-01 04:11:40|15787.9|15707.9|15786.5|15706.5|15787.91|15707.91|15786.5|15706.5|8
1727755910000|2024-10-01 04:11:50|15786.51|15706.51|15786.43|15706.43|15786.51|15706.51|15785.94|15705.94|9
1727755920000|2024-10-01 04:12:00|15786.41|15706.41|15786.39|15706.39|15786.42|15706.42|15786.39|15706.39|7
1727755930000|2024-10-01 04:12:10|15786.61|15706.61|15784.81|15704.81|15786.63|15706.63|15784.78|15704.78|9
1727755940000|2024-10-01 04:12:20|15784.83|15704.83|15783.46|15703.46|15784.83|15704.83|15783.46|15703.46|8
1727755950000|2024-10-01 04:12:30|15783.43|15703.43|15783.34|15703.34|15783.43|15703.43|15783.34|15703.34|6
1727755960000|2024-10-01 04:12:40|15783.22|15703.22|15782.79|15702.79|15783.35|15703.35|15782.48|15702.48|8
1727755970000|2024-10-01 04:12:50|15782.74|15702.74|15782.67|15702.67|15782.74|15702.74|15782.65|15702.65|9
1727755980000|2024-10-01 04:13:00|15782.68|15702.68|15783.01|15703.01|15783.01|15703.01|15782.68|15702.68|3
1727755990000|2024-10-01 04:13:10|15782.55|15702.55|15779.47|15699.47|15782.55|15702.55|15779.47|15699.47|9
1727756000000|2024-10-01 04:13:20|15779.18|15699.18|15778.68|15698.68|15779.18|15699.18|15778.08|15698.08|9
1727756010000|2024-10-01 04:13:30|15778.69|15698.69|15779.79|15699.79|15779.79|15699.79|15778.39|15698.39|10
1727756020000|2024-10-01 04:13:40|15779.72|15699.72|15780.99|15700.99|15781.01|15701.01|15779.68|15699.68|10
1727756030000|2024-10-01 04:13:50|15780.98|15700.98|15780.99|15700.99|15781.19|15701.19|15780.98|15700.98|10
1727756040000|2024-10-01 04:14:00|15781.03|15701.03|15782.52|15702.52|15782.52|15702.52|15781|15701|9
1727756050000|2024-10-01 04:14:10|15782.51|15702.51|15783.11|15703.11|15783.45|15703.45|15782.51|15702.51|10
1727756060000|2024-10-01 04:14:20|15783.04|15703.04|15781.83|15701.83|15783.05|15703.05|15781.83|15701.83|10
1727756070000|2024-10-01 04:14:30|15781.34|15701.34|15781.64|15701.64|15781.84|15701.84|15781.3|15701.3|9
1727756080000|2024-10-01 04:14:40|15781.67|15701.67|15782.17|15702.17|15782.55|15702.55|15781.63|15701.63|10
1727756090000|2024-10-01 04:14:50|15781.55|15701.55|15780.93|15700.93|15781.75|15701.75|15780.79|15700.79|10
1727756100000|2024-10-01 04:15:00|15780.87|15700.87|15781.11|15701.11|15781.29|15701.29|15780.81|15700.81|8
1727756110000|2024-10-01 04:15:10|15781.39|15701.39|15782.34|15702.34|15782.34|15702.34|15781.39|15701.39|9
1727756120000|2024-10-01 04:15:20|15782.23|15702.23|15782.57|15702.57|15782.58|15702.58|15782.23|15702.23|7
1727756130000|2024-10-01 04:15:30|15782.47|15702.47|15782.33|15702.33|15782.47|15702.47|15781.95|15701.95|9
1727756140000|2024-10-01 04:15:40|15782.32|15702.32|15783.13|15703.13|15783.16|15703.16|15782.09|15702.09|9
1727756150000|2024-10-01 04:15:50|15783|15703|15782.32|15702.32|15783|15703|15782.32|15702.32|8
1727756160000|2024-10-01 04:16:00|15782.84|15702.84|15783.2|15703.2|15783.22|15703.22|15782.83|15702.83|5
1727756170000|2024-10-01 04:16:10|15783.17|15703.17|15781.79|15701.79|15783.17|15703.17|15781.79|15701.79|9
1727756180000|2024-10-01 04:16:20|15781.89|15701.89|15782.39|15702.39|15782.39|15702.39|15781.72|15701.72|9
1727756190000|2024-10-01 04:16:30|15782.41|15702.41|15783.24|15703.24|15783.24|15703.24|15782.41|15702.41|7
1727756200000|2024-10-01 04:16:40|15783.11|15703.11|15784.5|15704.5|15784.51|15704.51|15783.11|15703.11|9
1727756210000|2024-10-01 04:16:50|15784.49|15704.49|15784.7|15704.7|15785.21|15705.21|15784.47|15704.47|8
1727756220000|2024-10-01 04:17:00|15785.11|15705.11|15784.63|15704.63|15785.16|15705.16|15784.51|15704.51|10
1727756230000|2024-10-01 04:17:10|15784.64|15704.64|15784.46|15704.46|15784.64|15704.64|15784.25|15704.25|8
1727756240000|2024-10-01 04:17:20|15784.25|15704.25|15784.6|15704.6|15784.6|15704.6|15784.23|15704.23|7
1727756250000|2024-10-01 04:17:30|15784.61|15704.61|15784.74|15704.74|15784.74|15704.74|15784.61|15704.61|5
1727756260000|2024-10-01 04:17:40|15784.76|15704.76|15785.66|15705.66|15785.66|15705.66|15784.75|15704.75|8
1727756270000|2024-10-01 04:17:50|15785.68|15705.68|15785.95|15705.95|15785.95|15705.95|15785.68|15705.68|8
1727756280000|2024-10-01 04:18:00|15786.16|15706.16|15788.65|15708.65|15788.65|15708.65|15786.16|15706.16|8
1727756290000|2024-10-01 04:18:10|15788.71|15708.71|15788.37|15708.37|15788.75|15708.75|15788.02|15708.02|7
1727756300000|2024-10-01 04:18:20|15788.35|15708.35|15788.05|15708.05|15788.35|15708.35|15787.99|15707.99|6
1727756310000|2024-10-01 04:18:30|15787.77|15707.77|15788.43|15708.43|15788.51|15708.51|15787.77|15707.77|9
1727756320000|2024-10-01 04:18:40|15788.72|15708.72|15789.2|15709.2|15789.2|15709.2|15788.72|15708.72|10
1727756330000|2024-10-01 04:18:50|15789.07|15709.07|15789.43|15709.43|15789.43|15709.43|15789.07|15709.07|7
1727756340000|2024-10-01 04:19:00|15789.44|15709.44|15789.68|15709.68|15789.68|15709.68|15789.11|15709.11|9
1727756350000|2024-10-01 04:19:10|15789.99|15709.99|15789.75|15709.75|15789.99|15709.99|15789.53|15709.53|6
1727756360000|2024-10-01 04:19:20|15790.42|15710.42|15790.69|15710.69|15790.7|15710.7|15790.42|15710.42|7
1727756370000|2024-10-01 04:19:30|15790.84|15710.84|15796.89|15716.89|15796.89|15716.89|15790.84|15710.84|9
1727756380000|2024-10-01 04:19:40|15797.35|15717.35|15798.11|15718.11|15798.18|15718.18|15797.32|15717.32|10
1727756390000|2024-10-01 04:19:50|15798.12|15718.12|15800.84|15720.84|15800.84|15720.84|15798.11|15718.11|7
1727756400000|2024-10-01 04:20:00|15800.85|15720.85|15801|15721|15801|15721|15800.84|15720.84|7
1727756410000|2024-10-01 04:20:10|15800.83|15720.83|15800.2|15720.2|15800.95|15720.95|15800.12|15720.12|10
1727756420000|2024-10-01 04:20:20|15800.29|15720.29|15799.23|15719.23|15800.3|15720.3|15799.23|15719.23|7
1727756430000|2024-10-01 04:20:30|15799.21|15719.21|15798.41|15718.41|15799.21|15719.21|15798.41|15718.41|9
1727756440000|2024-10-01 04:20:40|15798.42|15718.42|15798.46|15718.46|15798.46|15718.46|15798.42|15718.42|4
1727756450000|2024-10-01 04:20:50|15798.52|15718.52|15797.24|15717.24|15798.55|15718.55|15797.24|15717.24|9
1727756460000|2024-10-01 04:21:00|15796.33|15716.33|15801.14|15721.14|15801.14|15721.14|15796.32|15716.32|9
1727756470000|2024-10-01 04:21:10|15801.19|15721.19|15801.06|15721.06|15801.58|15721.58|15801.06|15721.06|10
1727756480000|2024-10-01 04:21:20|15800.85|15720.85|15801.49|15721.49|15801.49|15721.49|15800.77|15720.77|9
1727756490000|2024-10-01 04:21:30|15801.43|15721.43|15800.98|15720.98|15801.43|15721.43|15800.98|15720.98|9
1727756500000|2024-10-01 04:21:40|15799.93|15719.93|15802.56|15722.56|15802.56|15722.56|15799.93|15719.93|9
1727756510000|2024-10-01 04:21:50|15802.55|15722.55|15801.11|15721.11|15802.55|15722.55|15800.74|15720.74|10
1727756520000|2024-10-01 04:22:00|15800.97|15720.97|15801.28|15721.28|15801.32|15721.32|15799.83|15719.83|9
1727756530000|2024-10-01 04:22:10|15801.29|15721.29|15800.8|15720.8|15801.29|15721.29|15800.39|15720.39|10
1727756540000|2024-10-01 04:22:20|15800.59|15720.59|15801.01|15721.01|15801.01|15721.01|15798.5|15718.5|10
1727756550000|2024-10-01 04:22:30|15799.54|15719.54|15799.53|15719.53|15799.58|15719.58|15799.49|15719.49|8
1727756560000|2024-10-01 04:22:40|15799.51|15719.51|15799.76|15719.76|15799.76|15719.76|15799.49|15719.49|7
1727756570000|2024-10-01 04:22:50|15800.8|15720.8|15799.47|15719.47|15800.82|15720.82|15799.47|15719.47|10
1727756580000|2024-10-01 04:23:00|15799.45|15719.45|15799.68|15719.68|15799.73|15719.73|15799.45|15719.45|7
1727756590000|2024-10-01 04:23:10|15800.31|15720.31|15801.9|15721.9|15801.9|15721.9|15800.31|15720.31|10
1727756600000|2024-10-01 04:23:20|15801.73|15721.73|15802.73|15722.73|15802.73|15722.73|15801.25|15721.25|8
1727756610000|2024-10-01 04:23:30|15802.79|15722.79|15802.26|15722.26|15802.83|15722.83|15801.98|15721.98|9
1727756620000|2024-10-01 04:23:40|15802.31|15722.31|15801.71|15721.71|15802.31|15722.31|15801.46|15721.46|9
1727756630000|2024-10-01 04:23:50|15801.55|15721.55|15802.97|15722.97|15803.35|15723.35|15801.55|15721.55|8
1727756640000|2024-10-01 04:24:00|15803.01|15723.01|15803.92|15723.92|15804.53|15724.53|15803.01|15723.01|9
1727756650000|2024-10-01 04:24:10|15803.85|15723.85|15803.27|15723.27|15803.86|15723.86|15803.27|15723.27|10
1727756660000|2024-10-01 04:24:20|15802.34|15722.34|15802.02|15722.02|15802.34|15722.34|15801.92|15721.92|10
1727756670000|2024-10-01 04:24:30|15801.29|15721.29|15801.09|15721.09|15801.29|15721.29|15800.92|15720.92|8
1727756680000|2024-10-01 04:24:40|15801.11|15721.11|15801.15|15721.15|15801.15|15721.15|15799.85|15719.85|8
1727756690000|2024-10-01 04:24:50|15800.53|15720.53|15795.69|15715.69|15800.55|15720.55|15795.55|15715.55|9
1727756700000|2024-10-01 04:25:00|15795.56|15715.56|15795.38|15715.38|15796.21|15716.21|15795.26|15715.26|9
1727756710000|2024-10-01 04:25:10|15795.02|15715.02|15794.98|15714.98|15795.02|15715.02|15794.94|15714.94|8
1727756720000|2024-10-01 04:25:20|15795.2|15715.2|15795.16|15715.16|15795.31|15715.31|15795.14|15715.14|8
1727756730000|2024-10-01 04:25:30|15795.34|15715.34|15797.6|15717.6|15797.6|15717.6|15795.33|15715.33|8
1727756740000|2024-10-01 04:25:40|15798.03|15718.03|15797.29|15717.29|15798.03|15718.03|15797.29|15717.29|6
1727756750000|2024-10-01 04:25:50|15797.28|15717.28|15797.33|15717.33|15797.39|15717.39|15797.27|15717.27|8
1727756760000|2024-10-01 04:26:00|15796.92|15716.92|15795.78|15715.78|15796.92|15716.92|15795.6|15715.6|10
1727756770000|2024-10-01 04:26:10|15795.72|15715.72|15795.81|15715.81|15796.2|15716.2|15795.66|15715.66|10
1727756780000|2024-10-01 04:26:20|15793.77|15713.77|15794.54|15714.54|15795.05|15715.05|15793.77|15713.77|8
1727756790000|2024-10-01 04:26:30|15794.53|15714.53|15794.73|15714.73|15794.74|15714.74|15794.51|15714.51|8
1727756800000|2024-10-01 04:26:40|15794.74|15714.74|15795.2|15715.2|15795.2|15715.2|15794.58|15714.58|8
1727756810000|2024-10-01 04:26:50|15795.21|15715.21|15796.14|15716.14|15796.44|15716.44|15795.21|15715.21|9
1727756820000|2024-10-01 04:27:00|15796.1|15716.1|15797.11|15717.11|15797.26|15717.26|15796.07|15716.07|10
1727756830000|2024-10-01 04:27:10|15797.49|15717.49|15798.69|15718.69|15798.69|15718.69|15797.49|15717.49|7
1727756840000|2024-10-01 04:27:20|15798.76|15718.76|15798.88|15718.88|15798.92|15718.92|15798.59|15718.59|6
1727756850000|2024-10-01 04:27:30|15798.86|15718.86|15798.36|15718.36|15798.94|15718.94|15797.63|15717.63|9
1727756860000|2024-10-01 04:27:40|15798.25|15718.25|15798.81|15718.81|15798.96|15718.96|15798.25|15718.25|8
1727756870000|2024-10-01 04:27:50|15798.8|15718.8|15801.63|15721.63|15801.8|15721.8|15798.8|15718.8|9
1727756880000|2024-10-01 04:28:00|15802.45|15722.45|15802.68|15722.68|15802.69|15722.69|15802.09|15722.09|8
1727756890000|2024-10-01 04:28:10|15801.97|15721.97|15802.91|15722.91|15802.91|15722.91|15801.9|15721.9|10
1727756900000|2024-10-01 04:28:20|15802.92|15722.92|15802.98|15722.98|15802.98|15722.98|15802.69|15722.69|9
1727756910000|2024-10-01 04:28:30|15803|15723|15804.04|15724.04|15804.04|15724.04|15802.22|15722.22|9
1727756920000|2024-10-01 04:28:40|15804.13|15724.13|15804.11|15724.11|15804.16|15724.16|15804.11|15724.11|7
1727756930000|2024-10-01 04:28:50|15803.64|15723.64|15803.54|15723.54|15803.64|15723.64|15803.42|15723.42|8
1727756940000|2024-10-01 04:29:00|15803.56|15723.56|15804.02|15724.02|15804.02|15724.02|15803.41|15723.41|9
1727756950000|2024-10-01 04:29:10|15803.95|15723.95|15803.89|15723.89|15804.03|15724.03|15803.89|15723.89|9
1727756960000|2024-10-01 04:29:20|15803.9|15723.9|15803|15723|15803.9|15723.9|15802.49|15722.49|9
1727756970000|2024-10-01 04:29:30|15802.93|15722.93|15804.42|15724.42|15804.42|15724.42|15802.93|15722.93|4
1727756980000|2024-10-01 04:29:40|15804.37|15724.37|15806.03|15726.03|15806.03|15726.03|15804.3|15724.3|8
1727756990000|2024-10-01 04:29:50|15806.26|15726.26|15807.02|15727.02|15807.05|15727.05|15806.07|15726.07|9
1727757000000|2024-10-01 04:30:00|15807.04|15727.04|15807.8|15727.8|15807.8|15727.8|15807.04|15727.04|9
1727757010000|2024-10-01 04:30:10|15807.55|15727.55|15807.44|15727.44|15807.69|15727.69|15807.42|15727.42|8
1727757020000|2024-10-01 04:30:20|15807.47|15727.47|15806.79|15726.79|15807.49|15727.49|15806.79|15726.79|10
1727757030000|2024-10-01 04:30:30|15806.38|15726.38|15805.22|15725.22|15806.38|15726.38|15805.22|15725.22|9
1727757040000|2024-10-01 04:30:40|15805.65|15725.65|15804.41|15724.41|15805.65|15725.65|15804.37|15724.37|8
1727757050000|2024-10-01 04:30:50|15804.42|15724.42|15804.45|15724.45|15804.45|15724.45|15804.42|15724.42|8
1727757060000|2024-10-01 04:31:00|15804.46|15724.46|15805.55|15725.55|15805.57|15725.57|15804.46|15724.46|9
1727757070000|2024-10-01 04:31:10|15805.57|15725.57|15805.58|15725.58|15805.63|15725.63|15805.41|15725.41|9
1727757080000|2024-10-01 04:31:20|15805.6|15725.6|15806.69|15726.69|15806.69|15726.69|15805.06|15725.06|8
1727757090000|2024-10-01 04:31:30|15806.71|15726.71|15807.32|15727.32|15807.32|15727.32|15806.71|15726.71|8
1727757100000|2024-10-01 04:31:40|15807.45|15727.45|15807.81|15727.81|15807.82|15727.82|15807.45|15727.45|5
1727757110000|2024-10-01 04:31:50|15807.8|15727.8|15808.7|15728.7|15808.7|15728.7|15807.8|15727.8|8
1727757120000|2024-10-01 04:32:00|15808.56|15728.56|15814.24|15734.24|15814.24|15734.24|15808.56|15728.56|8
1727757130000|2024-10-01 04:32:10|15813.9|15733.9|15814.2|15734.2|15814.52|15734.52|15813.9|15733.9|9
1727757140000|2024-10-01 04:32:20|15813.77|15733.77|15815.8|15735.8|15815.8|15735.8|15813.77|15733.77|10
1727757150000|2024-10-01 04:32:30|15815.94|15735.94|15816.7|15736.7|15816.7|15736.7|15815.53|15735.53|9
1727757160000|2024-10-01 04:32:40|15818.23|15738.23|15819.11|15739.11|15819.28|15739.28|15818.23|15738.23|10
1727757170000|2024-10-01 04:32:50|15818.88|15738.88|15819.04|15739.04|15819.04|15739.04|15818.41|15738.41|8
1727757180000|2024-10-01 04:33:00|15819.03|15739.03|15817.28|15737.28|15819.03|15739.03|15817.28|15737.28|10
1727757190000|2024-10-01 04:33:10|15817|15737|15815.47|15735.47|15817|15737|15815.37|15735.37|10
1727757200000|2024-10-01 04:33:20|15815.31|15735.31|15815.71|15735.71|15815.82|15735.82|15815.31|15735.31|10
1727757210000|2024-10-01 04:33:30|15816.21|15736.21|15818.09|15738.09|15818.09|15738.09|15816.21|15736.21|10
1727757220000|2024-10-01 04:33:40|15817.99|15737.99|15819.74|15739.74|15820.64|15740.64|15817.99|15737.99|9
1727757230000|2024-10-01 04:33:50|15819.71|15739.71|15819.79|15739.79|15819.82|15739.82|15819.32|15739.32|10
1727757240000|2024-10-01 04:34:00|15819.6|15739.6|15818.4|15738.4|15819.99|15739.99|15818.4|15738.4|10
1727757250000|2024-10-01 04:34:10|15817.18|15737.18|15817.4|15737.4|15819.12|15739.12|15816.1|15736.1|10
1727757260000|2024-10-01 04:34:20|15816.9|15736.9|15817.33|15737.33|15817.33|15737.33|15816.63|15736.63|10
1727757270000|2024-10-01 04:34:30|15817.31|15737.31|15817.28|15737.28|15817.31|15737.31|15817.06|15737.06|9
1727757280000|2024-10-01 04:34:40|15817.33|15737.33|15816.36|15736.36|15817.35|15737.35|15815.68|15735.68|10
1727757290000|2024-10-01 04:34:50|15817.06|15737.06|15817.4|15737.4|15817.4|15737.4|15816.6|15736.6|10
1727757300000|2024-10-01 04:35:00|15817.22|15737.22|15817.6|15737.6|15817.6|15737.6|15817.22|15737.22|7
1727757310000|2024-10-01 04:35:10|15817.62|15737.62|15820.45|15740.45|15820.45|15740.45|15817.1|15737.1|10
1727757320000|2024-10-01 04:35:20|15820.58|15740.58|15821.82|15741.82|15822.01|15742.01|15820.31|15740.31|10
1727757330000|2024-10-01 04:35:30|15821.72|15741.72|15823.09|15743.09|15823.09|15743.09|15820.76|15740.76|10
1727757340000|2024-10-01 04:35:40|15823.22|15743.22|15823.71|15743.71|15823.71|15743.71|15823.22|15743.22|8
1727757350000|2024-10-01 04:35:50|15824.48|15744.48|15824.54|15744.54|15824.54|15744.54|15824.07|15744.07|10
1727757360000|2024-10-01 04:36:00|15824.57|15744.57|15825.1|15745.1|15825.63|15745.63|15824.57|15744.57|9
1727757370000|2024-10-01 04:36:10|15825.09|15745.09|15824.3|15744.3|15825.09|15745.09|15824.16|15744.16|10
1727757380000|2024-10-01 04:36:20|15824.42|15744.42|15824.56|15744.56|15824.66|15744.66|15824.32|15744.32|9
1727757390000|2024-10-01 04:36:30|15824.39|15744.39|15823.64|15743.64|15824.39|15744.39|15823.64|15743.64|8
1727757400000|2024-10-01 04:36:40|15823.31|15743.31|15823.68|15743.68|15823.81|15743.81|15823.3|15743.3|10
1727757410000|2024-10-01 04:36:50|15823.81|15743.81|15824.58|15744.58|15824.58|15744.58|15823.81|15743.81|8
1727757420000|2024-10-01 04:37:00|15824.86|15744.86|15823.49|15743.49|15824.86|15744.86|15823.49|15743.49|9
1727757430000|2024-10-01 04:37:10|15823.52|15743.52|15821.6|15741.6|15823.52|15743.52|15821.08|15741.08|10
1727757440000|2024-10-01 04:37:20|15821.59|15741.59|15821.41|15741.41|15821.93|15741.93|15820.57|15740.57|10
1727757450000|2024-10-01 04:37:30|15821.45|15741.45|15826.13|15746.13|15826.13|15746.13|15821.44|15741.44|9
1727757460000|2024-10-01 04:37:40|15826.33|15746.33|15825.84|15745.84|15826.44|15746.44|15825.2|15745.2|10
1727757470000|2024-10-01 04:37:50|15825.64|15745.64|15824.36|15744.36|15825.64|15745.64|15824.34|15744.34|10
1727757480000|2024-10-01 04:38:00|15824.51|15744.51|15827.09|15747.09|15827.09|15747.09|15824.51|15744.51|10
1727757490000|2024-10-01 04:38:10|15827.29|15747.29|15828.65|15748.65|15830.06|15750.06|15827.29|15747.29|10
1727757500000|2024-10-01 04:38:20|15828.73|15748.73|15829.49|15749.49|15829.63|15749.63|15828.73|15748.73|10
1727757510000|2024-10-01 04:38:30|15829.51|15749.51|15835.39|15755.39|15835.39|15755.39|15829.44|15749.44|9
1727757520000|2024-10-01 04:38:40|15835.37|15755.37|15834.2|15754.2|15835.82|15755.82|15834.2|15754.2|10
1727757530000|2024-10-01 04:38:50|15834.24|15754.24|15833|15753|15834.26|15754.26|15832.97|15752.97|10
1727757540000|2024-10-01 04:39:00|15833.03|15753.03|15833.45|15753.45|15833.45|15753.45|15833.03|15753.03|9
1727757550000|2024-10-01 04:39:10|15834.72|15754.72|15836.12|15756.12|15836.57|15756.57|15834.72|15754.72|10
1727757560000|2024-10-01 04:39:20|15836.17|15756.17|15835.54|15755.54|15836.49|15756.49|15835.54|15755.54|10
1727757570000|2024-10-01 04:39:30|15835.53|15755.53|15836.01|15756.01|15836.01|15756.01|15834.84|15754.84|10
1727757580000|2024-10-01 04:39:40|15835.69|15755.69|15836.65|15756.65|15836.65|15756.65|15834.5|15754.5|10
1727757590000|2024-10-01 04:39:50|15837.95|15757.95|15837.73|15757.73|15838.47|15758.47|15837.36|15757.36|10
1727757600000|2024-10-01 04:40:00|15837.88|15757.88|15838.44|15758.44|15838.82|15758.82|15837.86|15757.86|9
1727757610000|2024-10-01 04:40:10|15838.42|15758.42|15836.33|15756.33|15838.42|15758.42|15836.33|15756.33|10
1727757620000|2024-10-01 04:40:20|15834.38|15754.38|15834.26|15754.26|15834.47|15754.47|15834.11|15754.11|9
1727757630000|2024-10-01 04:40:30|15834.22|15754.22|15834.69|15754.69|15834.69|15754.69|15834.14|15754.14|8
1727757640000|2024-10-01 04:40:40|15835.64|15755.64|15835.13|15755.13|15835.64|15755.64|15834.89|15754.89|10
1727757650000|2024-10-01 04:40:50|15835.12|15755.12|15834.67|15754.67|15835.12|15755.12|15834.67|15754.67|9
1727757660000|2024-10-01 04:41:00|15834.53|15754.53|15833.56|15753.56|15834.53|15754.53|15833.56|15753.56|8
1727757670000|2024-10-01 04:41:10|15834.02|15754.02|15834.22|15754.22|15834.23|15754.23|15834.02|15754.02|7
1727757680000|2024-10-01 04:41:20|15834.21|15754.21|15833.85|15753.85|15834.6|15754.6|15833.85|15753.85|8
1727757690000|2024-10-01 04:41:30|15834.69|15754.69|15835.27|15755.27|15835.32|15755.32|15833.94|15753.94|10
1727757700000|2024-10-01 04:41:40|15834.57|15754.57|15833.5|15753.5|15834.57|15754.57|15832.79|15752.79|9
1727757710000|2024-10-01 04:41:50|15833.47|15753.47|15833.38|15753.38|15833.47|15753.47|15833.38|15753.38|6
1727757720000|2024-10-01 04:42:00|15833.39|15753.39|15833.69|15753.69|15833.72|15753.72|15833.39|15753.39|9
1727757730000|2024-10-01 04:42:10|15833.63|15753.63|15832.49|15752.49|15833.63|15753.63|15832.14|15752.14|9
1727757740000|2024-10-01 04:42:20|15832.46|15752.46|15831.55|15751.55|15832.46|15752.46|15831.54|15751.54|6
1727757750000|2024-10-01 04:42:30|15831.47|15751.47|15831.03|15751.03|15831.47|15751.47|15830.87|15750.87|9
1727757760000|2024-10-01 04:42:40|15831.01|15751.01|15830.63|15750.63|15831.27|15751.27|15830.63|15750.63|9
1727757770000|2024-10-01 04:42:50|15830.09|15750.09|15830.1|15750.1|15830.1|15750.1|15829.61|15749.61|6
1727757780000|2024-10-01 04:43:00|15830.02|15750.02|15828.71|15748.71|15830.02|15750.02|15828.71|15748.71|9
1727757790000|2024-10-01 04:43:10|15829.14|15749.14|15827.82|15747.82|15829.14|15749.14|15827.79|15747.79|8
1727757800000|2024-10-01 04:43:20|15827.73|15747.73|15826|15746|15828.06|15748.06|15826|15746|9
1727757810000|2024-10-01 04:43:30|15826.04|15746.04|15825.95|15745.95|15826.33|15746.33|15825.89|15745.89|6
1727757820000|2024-10-01 04:43:40|15826.29|15746.29|15826.29|15746.29|15826.3|15746.3|15826.23|15746.23|5
1727757830000|2024-10-01 04:43:50|15826.3|15746.3|15824.95|15744.95|15826.4|15746.4|15824.95|15744.95|8
1727757840000|2024-10-01 04:44:00|15824.96|15744.96|15824.76|15744.76|15824.97|15744.97|15824.74|15744.74|8
1727757850000|2024-10-01 04:44:10|15824.74|15744.74|15825.84|15745.84|15826.05|15746.05|15824.73|15744.73|9
1727757860000|2024-10-01 04:44:20|15825.81|15745.81|15825.9|15745.9|15825.9|15745.9|15825.8|15745.8|5
1727757870000|2024-10-01 04:44:30|15825.89|15745.89|15827.49|15747.49|15827.49|15747.49|15825.89|15745.89|7
1727757880000|2024-10-01 04:44:40|15827.52|15747.52|15827.8|15747.8|15827.83|15747.83|15827.52|15747.52|10
1727757890000|2024-10-01 04:44:50|15827.76|15747.76|15827.64|15747.64|15827.76|15747.76|15827.49|15747.49|7
1727757900000|2024-10-01 04:45:00|15827.93|15747.93|15827.89|15747.89|15828.04|15748.04|15827.89|15747.89|10
1727757910000|2024-10-01 04:45:10|15827.85|15747.85|15827.36|15747.36|15827.85|15747.85|15827.36|15747.36|6
1727757920000|2024-10-01 04:45:20|15827.63|15747.63|15827.61|15747.61|15827.64|15747.64|15826.52|15746.52|6
1727757930000|2024-10-01 04:45:30|15827.56|15747.56|15826.82|15746.82|15827.56|15747.56|15826.71|15746.71|10
1727757940000|2024-10-01 04:45:40|15826.93|15746.93|15826.55|15746.55|15826.94|15746.94|15826.52|15746.52|10
1727757950000|2024-10-01 04:45:50|15826.54|15746.54|15826.22|15746.22|15826.54|15746.54|15826.22|15746.22|7
1727757960000|2024-10-01 04:46:00|15826.25|15746.25|15827.71|15747.71|15827.71|15747.71|15826.25|15746.25|8
1727757970000|2024-10-01 04:46:10|15828|15748|15830.3|15750.3|15830.3|15750.3|15828|15748|8
1727757980000|2024-10-01 04:46:20|15830.38|15750.38|15831.93|15751.93|15831.93|15751.93|15830.34|15750.34|10
1727757990000|2024-10-01 04:46:30|15831.91|15751.91|15831.92|15751.92|15831.92|15751.92|15831.91|15751.91|4
1727758000000|2024-10-01 04:46:40|15831.94|15751.94|15831.67|15751.67|15831.94|15751.94|15831.67|15751.67|6
1727758010000|2024-10-01 04:46:50|15831.68|15751.68|15831.67|15751.67|15832.1|15752.1|15831.61|15751.61|10
1727758020000|2024-10-01 04:47:00|15831.43|15751.43|15831.58|15751.58|15831.89|15751.89|15831.37|15751.37|9
1727758030000|2024-10-01 04:47:10|15831.32|15751.32|15831.87|15751.87|15831.92|15751.92|15831.29|15751.29|8
1727758040000|2024-10-01 04:47:20|15831.04|15751.04|15829.26|15749.26|15831.04|15751.04|15829.26|15749.26|9
1727758050000|2024-10-01 04:47:30|15829.23|15749.23|15827.08|15747.08|15829.23|15749.23|15827.08|15747.08|8
1727758060000|2024-10-01 04:47:40|15827.14|15747.14|15827.8|15747.8|15827.85|15747.85|15827.14|15747.14|7
1727758070000|2024-10-01 04:47:50|15827.87|15747.87|15827.78|15747.78|15827.93|15747.93|15827.78|15747.78|8
1727758080000|2024-10-01 04:48:00|15827.77|15747.77|15827.94|15747.94|15827.94|15747.94|15827.73|15747.73|7
1727758090000|2024-10-01 04:48:10|15827.93|15747.93|15827.96|15747.96|15828.51|15748.51|15827.93|15747.93|8
1727758100000|2024-10-01 04:48:20|15827.97|15747.97|15829.14|15749.14|15829.14|15749.14|15827.97|15747.97|10
1727758110000|2024-10-01 04:48:30|15829.08|15749.08|15830.56|15750.56|15830.56|15750.56|15829.08|15749.08|9
1727758120000|2024-10-01 04:48:40|15830.59|15750.59|15830.85|15750.85|15830.85|15750.85|15830.59|15750.59|9
1727758130000|2024-10-01 04:48:50|15830.8|15750.8|15827.86|15747.86|15830.82|15750.82|15827.83|15747.83|10
1727758140000|2024-10-01 04:49:00|15827.85|15747.85|15829.48|15749.48|15829.48|15749.48|15827.85|15747.85|9
1727758150000|2024-10-01 04:49:10|15829.55|15749.55|15829.7|15749.7|15829.71|15749.71|15829.55|15749.55|9
1727758160000|2024-10-01 04:49:20|15829.72|15749.72|15832.29|15752.29|15832.29|15752.29|15829.68|15749.68|10
1727758170000|2024-10-01 04:49:30|15832.26|15752.26|15832.03|15752.03|15832.3|15752.3|15831.85|15751.85|10
1727758180000|2024-10-01 04:49:40|15832|15752|15831.3|15751.3|15832.31|15752.31|15831.3|15751.3|10
1727758190000|2024-10-01 04:49:50|15831.28|15751.28|15831.18|15751.18|15831.36|15751.36|15831.14|15751.14|10
1727758200000|2024-10-01 04:50:00|15831.2|15751.2|15829.89|15749.89|15831.2|15751.2|15828.88|15748.88|10
1727758210000|2024-10-01 04:50:10|15830.07|15750.07|15829.75|15749.75|15830.07|15750.07|15829.75|15749.75|8
1727758220000|2024-10-01 04:50:20|15829.81|15749.81|15830.72|15750.72|15830.74|15750.74|15829.77|15749.77|8
1727758230000|2024-10-01 04:50:30|15830.69|15750.69|15830.55|15750.55|15831.17|15751.17|15830.55|15750.55|8
1727758240000|2024-10-01 04:50:40|15830.87|15750.87|15830.95|15750.95|15830.95|15750.95|15830.68|15750.68|7
1727758250000|2024-10-01 04:50:50|15830.96|15750.96|15832.58|15752.58|15832.93|15752.93|15830.96|15750.96|9
1727758260000|2024-10-01 04:51:00|15832.62|15752.62|15831.41|15751.41|15832.69|15752.69|15831.41|15751.41|10
1727758270000|2024-10-01 04:51:10|15831.19|15751.19|15829.5|15749.5|15831.19|15751.19|15829.5|15749.5|10
1727758280000|2024-10-01 04:51:20|15829.47|15749.47|15829.8|15749.8|15830.01|15750.01|15829.46|15749.46|8
1727758290000|2024-10-01 04:51:30|15829.95|15749.95|15830.06|15750.06|15830.08|15750.08|15829.95|15749.95|8
1727758300000|2024-10-01 04:51:40|15830.07|15750.07|15830.51|15750.51|15830.51|15750.51|15830.06|15750.06|8
1727758310000|2024-10-01 04:51:50|15830.52|15750.52|15830.43|15750.43|15830.63|15750.63|15830.18|15750.18|8
1727758320000|2024-10-01 04:52:00|15830.47|15750.47|15833.31|15753.31|15833.51|15753.51|15830.47|15750.47|9
1727758330000|2024-10-01 04:52:10|15832.57|15752.57|15833.43|15753.43|15833.43|15753.43|15832.57|15752.57|9
1727758340000|2024-10-01 04:52:20|15833.64|15753.64|15833.36|15753.36|15834.05|15754.05|15833.36|15753.36|10
1727758350000|2024-10-01 04:52:30|15833.47|15753.47|15833.45|15753.45|15833.7|15753.7|15833.41|15753.41|10
1727758360000|2024-10-01 04:52:40|15833.46|15753.46|15833.69|15753.69|15833.69|15753.69|15833.37|15753.37|8
1727758370000|2024-10-01 04:52:50|15833.7|15753.7|15832.25|15752.25|15833.79|15753.79|15832.25|15752.25|6
1727758380000|2024-10-01 04:53:00|15832.28|15752.28|15832.98|15752.98|15832.98|15752.98|15832.27|15752.27|5
1727758390000|2024-10-01 04:53:10|15833|15753|15834.1|15754.1|15834.68|15754.68|15833|15753|9
1727758400000|2024-10-01 04:53:20|15834.29|15754.29|15834.79|15754.79|15834.79|15754.79|15834.29|15754.29|9
1727758410000|2024-10-01 04:53:30|15834.91|15754.91|15836.82|15756.82|15836.82|15756.82|15834.91|15754.91|7
1727758420000|2024-10-01 04:53:40|15836.84|15756.84|15837.31|15757.31|15837.52|15757.52|15836.84|15756.84|6
1727758430000|2024-10-01 04:53:50|15837.32|15757.32|15837.15|15757.15|15837.54|15757.54|15837.14|15757.14|8
1727758440000|2024-10-01 04:54:00|15837.17|15757.17|15835.8|15755.8|15837.17|15757.17|15835.79|15755.79|9
1727758450000|2024-10-01 04:54:10|15835.78|15755.78|15836.56|15756.56|15836.56|15756.56|15835.78|15755.78|9
1727758460000|2024-10-01 04:54:20|15837.22|15757.22|15837.59|15757.59|15837.59|15757.59|15837.22|15757.22|8
1727758470000|2024-10-01 04:54:30|15837.6|15757.6|15837.11|15757.11|15838.06|15758.06|15837.11|15757.11|9
1727758480000|2024-10-01 04:54:40|15836.54|15756.54|15835.82|15755.82|15836.54|15756.54|15835.82|15755.82|7
1727758490000|2024-10-01 04:54:50|15835.81|15755.81|15835.96|15755.96|15835.96|15755.96|15835.8|15755.8|5
1727758500000|2024-10-01 04:55:00|15835.8|15755.8|15835.13|15755.13|15835.8|15755.8|15835.13|15755.13|7
1727758510000|2024-10-01 04:55:10|15835.14|15755.14|15832.32|15752.32|15835.14|15755.14|15832.32|15752.32|8
1727758520000|2024-10-01 04:55:20|15832.33|15752.33|15832.11|15752.11|15832.49|15752.49|15832|15752|9
1727758530000|2024-10-01 04:55:30|15830.79|15750.79|15830.51|15750.51|15830.81|15750.81|15830.51|15750.51|8
1727758540000|2024-10-01 04:55:40|15830.52|15750.52|15831.44|15751.44|15831.44|15751.44|15830.52|15750.52|7
1727758550000|2024-10-01 04:55:50|15831.7|15751.7|15832.52|15752.52|15832.52|15752.52|15831.7|15751.7|6
1727758560000|2024-10-01 04:56:00|15832.55|15752.55|15830.34|15750.34|15832.56|15752.56|15830.28|15750.28|8
1727758570000|2024-10-01 04:56:10|15830.58|15750.58|15832.29|15752.29|15832.29|15752.29|15830.55|15750.55|9
1727758580000|2024-10-01 04:56:20|15832.2|15752.2|15830.97|15750.97|15832.2|15752.2|15830.97|15750.97|10
1727758590000|2024-10-01 04:56:30|15830.96|15750.96|15832.31|15752.31|15832.31|15752.31|15830.95|15750.95|10
1727758600000|2024-10-01 04:56:40|15832.33|15752.33|15832.1|15752.1|15832.34|15752.34|15831.84|15751.84|8
1727758610000|2024-10-01 04:56:50|15832.11|15752.11|15832.4|15752.4|15832.53|15752.53|15832.06|15752.06|8
1727758620000|2024-10-01 04:57:00|15832.41|15752.41|15834.42|15754.42|15834.42|15754.42|15832.28|15752.28|7
1727758630000|2024-10-01 04:57:10|15834.46|15754.46|15834.26|15754.26|15834.47|15754.47|15834.19|15754.19|8
1727758640000|2024-10-01 04:57:20|15834.24|15754.24|15831.78|15751.78|15834.24|15754.24|15831.78|15751.78|9
1727758650000|2024-10-01 04:57:30|15831.88|15751.88|15832.52|15752.52|15832.55|15752.55|15831.88|15751.88|9
1727758660000|2024-10-01 04:57:40|15832.07|15752.07|15831.46|15751.46|15832.07|15752.07|15831.42|15751.42|6
1727758670000|2024-10-01 04:57:50|15831.47|15751.47|15830.39|15750.39|15831.47|15751.47|15830.17|15750.17|7
1727758680000|2024-10-01 04:58:00|15830.4|15750.4|15829.92|15749.92|15830.4|15750.4|15829.92|15749.92|5
1727758690000|2024-10-01 04:58:10|15830.07|15750.07|15831.93|15751.93|15831.98|15751.98|15828.91|15748.91|10
1727758700000|2024-10-01 04:58:20|15832.1|15752.1|15832.65|15752.65|15832.65|15752.65|15832.08|15752.08|8
1727758710000|2024-10-01 04:58:30|15832.64|15752.64|15833.19|15753.19|15833.19|15753.19|15832.58|15752.58|8
1727758720000|2024-10-01 04:58:40|15834.02|15754.02|15834.63|15754.63|15834.84|15754.84|15833.31|15753.31|10
1727758730000|2024-10-01 04:58:50|15835.28|15755.28|15835.33|15755.33|15835.62|15755.62|15835.28|15755.28|9
1727758740000|2024-10-01 04:59:00|15835.06|15755.06|15834.7|15754.7|15835.37|15755.37|15834.28|15754.28|8
1727758750000|2024-10-01 04:59:10|15835.17|15755.17|15835.15|15755.15|15835.17|15755.17|15834.76|15754.76|7
1727758760000|2024-10-01 04:59:20|15835.34|15755.34|15836.37|15756.37|15836.37|15756.37|15835.34|15755.34|8
1727758770000|2024-10-01 04:59:30|15837.17|15757.17|15837.29|15757.29|15837.37|15757.37|15836.95|15756.95|8
1727758780000|2024-10-01 04:59:40|15837.19|15757.19|15836.73|15756.73|15837.19|15757.19|15836.7|15756.7|8
1727758790000|2024-10-01 04:59:50|15836.98|15756.98|15836.29|15756.29|15836.98|15756.98|15836.29|15756.29|8
1727758800000|2024-10-01 05:00:00|15836.34|15756.34|15841.8|15761.8|15841.8|15761.8|15836.34|15756.34|9
1727758810000|2024-10-01 05:00:10|15840.33|15760.33|15840.84|15760.84|15841.06|15761.06|15840.33|15760.33|10
1727758820000|2024-10-01 05:00:20|15840.83|15760.83|15841.67|15761.67|15841.67|15761.67|15840.83|15760.83|10
1727758830000|2024-10-01 05:00:30|15841.41|15761.41|15840.2|15760.2|15841.41|15761.41|15840.1|15760.1|9
1727758840000|2024-10-01 05:00:40|15840.02|15760.02|15837.74|15757.74|15840.02|15760.02|15837.61|15757.61|10
1727758850000|2024-10-01 05:00:50|15837.46|15757.46|15836.43|15756.43|15837.68|15757.68|15836.28|15756.28|10
1727758860000|2024-10-01 05:01:00|15836.45|15756.45|15835.39|15755.39|15837.26|15757.26|15835.39|15755.39|10
1727758870000|2024-10-01 05:01:10|15835.65|15755.65|15836.11|15756.11|15836.79|15756.79|15835.65|15755.65|10
1727758880000|2024-10-01 05:01:20|15836.68|15756.68|15834.57|15754.57|15836.68|15756.68|15834.57|15754.57|9
1727758890000|2024-10-01 05:01:30|15834.54|15754.54|15834.1|15754.1|15834.57|15754.57|15833.62|15753.62|9
1727758900000|2024-10-01 05:01:40|15834.08|15754.08|15834.18|15754.18|15834.22|15754.22|15834.05|15754.05|8
1727758910000|2024-10-01 05:01:50|15833.73|15753.73|15833.02|15753.02|15833.73|15753.73|15832.23|15752.23|10
1727758920000|2024-10-01 05:02:00|15829.64|15749.64|15829.11|15749.11|15829.64|15749.64|15828.86|15748.86|10
1727758930000|2024-10-01 05:02:10|15828.87|15748.87|15828.34|15748.34|15828.87|15748.87|15827.9|15747.9|9
1727758940000|2024-10-01 05:02:20|15828.03|15748.03|15828.57|15748.57|15828.57|15748.57|15827.98|15747.98|10
1727758950000|2024-10-01 05:02:30|15828.34|15748.34|15827.48|15747.48|15828.4|15748.4|15827.29|15747.29|10
1727758960000|2024-10-01 05:02:40|15827.1|15747.1|15827.49|15747.49|15827.64|15747.64|15826.98|15746.98|10
1727758970000|2024-10-01 05:02:50|15827.27|15747.27|15826.74|15746.74|15827.33|15747.33|15826.74|15746.74|9
1727758980000|2024-10-01 05:03:00|15826.68|15746.68|15826.71|15746.71|15827.16|15747.16|15826.61|15746.61|10
1727758990000|2024-10-01 05:03:10|15826.58|15746.58|15825.33|15745.33|15826.58|15746.58|15825.33|15745.33|9
1727759000000|2024-10-01 05:03:20|15825.6|15745.6|15826.2|15746.2|15826.2|15746.2|15825.6|15745.6|7
1727759010000|2024-10-01 05:03:30|15826.18|15746.18|15825.74|15745.74|15826.21|15746.21|15825.74|15745.74|7
1727759020000|2024-10-01 05:03:40|15825.73|15745.73|15824.75|15744.75|15825.73|15745.73|15824.47|15744.47|10
1727759030000|2024-10-01 05:03:50|15824.72|15744.72|15824.78|15744.78|15824.78|15744.78|15824.16|15744.16|9
1727759040000|2024-10-01 05:04:00|15825.6|15745.6|15826.01|15746.01|15826.01|15746.01|15825.51|15745.51|5
1727759050000|2024-10-01 05:04:10|15826.21|15746.21|15826.96|15746.96|15826.96|15746.96|15826.14|15746.14|9
1727759060000|2024-10-01 05:04:20|15826.76|15746.76|15827.34|15747.34|15827.35|15747.35|15826.76|15746.76|10
1727759070000|2024-10-01 05:04:30|15826.45|15746.45|15825.41|15745.41|15826.45|15746.45|15825.4|15745.4|9
1727759080000|2024-10-01 05:04:40|15825.51|15745.51|15824.85|15744.85|15825.51|15745.51|15824.85|15744.85|9
1727759090000|2024-10-01 05:04:50|15824.86|15744.86|15824.42|15744.42|15824.88|15744.88|15824.42|15744.42|9
1727759100000|2024-10-01 05:05:00|15824.21|15744.21|15824.32|15744.32|15824.32|15744.32|15824.21|15744.21|6
1727759110000|2024-10-01 05:05:10|15824.53|15744.53|15824.21|15744.21|15824.58|15744.58|15824.21|15744.21|8
1727759120000|2024-10-01 05:05:20|15824.16|15744.16|15822.93|15742.93|15824.16|15744.16|15822.92|15742.92|9
1727759130000|2024-10-01 05:05:30|15822.94|15742.94|15824.41|15744.41|15824.41|15744.41|15822.93|15742.93|8
1727759140000|2024-10-01 05:05:40|15824.57|15744.57|15823.51|15743.51|15824.57|15744.57|15823.43|15743.43|7
1727759150000|2024-10-01 05:05:50|15823.52|15743.52|15821.65|15741.65|15823.52|15743.52|15821.65|15741.65|8
1727759160000|2024-10-01 05:06:00|15821.63|15741.63|15821.21|15741.21|15821.85|15741.85|15821.21|15741.21|9
1727759170000|2024-10-01 05:06:10|15821.19|15741.19|15818.45|15738.45|15821.29|15741.29|15818.45|15738.45|9
1727759180000|2024-10-01 05:06:20|15818.41|15738.41|15816.37|15736.37|15818.98|15738.98|15816.37|15736.37|10
1727759190000|2024-10-01 05:06:30|15816.34|15736.34|15815.63|15735.63|15816.34|15736.34|15815.62|15735.62|9
1727759200000|2024-10-01 05:06:40|15815.36|15735.36|15815.27|15735.27|15816.21|15736.21|15814.55|15734.55|9
1727759210000|2024-10-01 05:06:50|15815.15|15735.15|15815.41|15735.41|15815.43|15735.43|15815.14|15735.14|10
1727759220000|2024-10-01 05:07:00|15815.37|15735.37|15817.08|15737.08|15818.23|15738.23|15815.36|15735.36|9
1727759230000|2024-10-01 05:07:10|15816.98|15736.98|15815.35|15735.35|15816.98|15736.98|15815.35|15735.35|10
1727759240000|2024-10-01 05:07:20|15813.62|15733.62|15813.65|15733.65|15814.38|15734.38|15813.62|15733.62|7
1727759250000|2024-10-01 05:07:30|15813.87|15733.87|15813.79|15733.79|15813.94|15733.94|15813.69|15733.69|9
1727759260000|2024-10-01 05:07:40|15813.71|15733.71|15813.98|15733.98|15814.12|15734.12|15813.57|15733.57|9
1727759270000|2024-10-01 05:07:50|15813.96|15733.96|15813.69|15733.69|15813.96|15733.96|15813.68|15733.68|8
1727759280000|2024-10-01 05:08:00|15813.68|15733.68|15813.17|15733.17|15813.68|15733.68|15813.17|15733.17|9
1727759290000|2024-10-01 05:08:10|15814.34|15734.34|15815.49|15735.49|15815.49|15735.49|15814.34|15734.34|9
1727759300000|2024-10-01 05:08:20|15815.46|15735.46|15816.23|15736.23|15816.5|15736.5|15815.46|15735.46|7
1727759310000|2024-10-01 05:08:30|15816.18|15736.18|15815.06|15735.06|15816.18|15736.18|15815.06|15735.06|10
1727759320000|2024-10-01 05:08:40|15815.02|15735.02|15814.88|15734.88|15815.28|15735.28|15814.56|15734.56|10
1727759330000|2024-10-01 05:08:50|15814.89|15734.89|15815.41|15735.41|15815.49|15735.49|15814.89|15734.89|8
1727759340000|2024-10-01 05:09:00|15815.58|15735.58|15817.03|15737.03|15817.03|15737.03|15815.58|15735.58|9
1727759350000|2024-10-01 05:09:10|15817.05|15737.05|15818.03|15738.03|15818.03|15738.03|15817.05|15737.05|9
1727759360000|2024-10-01 05:09:20|15818.02|15738.02|15818.64|15738.64|15818.64|15738.64|15818.02|15738.02|8
1727759370000|2024-10-01 05:09:30|15818.62|15738.62|15818.47|15738.47|15819.06|15739.06|15818.47|15738.47|9
1727759380000|2024-10-01 05:09:40|15818.24|15738.24|15816.44|15736.44|15818.24|15738.24|15816.44|15736.44|10
1727759390000|2024-10-01 05:09:50|15817.28|15737.28|15817.2|15737.2|15817.28|15737.28|15816.61|15736.61|10
1727759400000|2024-10-01 05:10:00|15817.34|15737.34|15817.44|15737.44|15817.44|15737.44|15816.68|15736.68|9
1727759410000|2024-10-01 05:10:10|15817.47|15737.47|15818.08|15738.08|15818.18|15738.18|15817.45|15737.45|8
1727759420000|2024-10-01 05:10:20|15818.07|15738.07|15818.87|15738.87|15820.48|15740.48|15817.76|15737.76|10
1727759430000|2024-10-01 05:10:30|15818.97|15738.97|15819.03|15739.03|15819.03|15739.03|15817.1|15737.1|8
1727759440000|2024-10-01 05:10:40|15818.54|15738.54|15819.87|15739.87|15819.87|15739.87|15818.51|15738.51|9
1727759450000|2024-10-01 05:10:50|15819.7|15739.7|15818.45|15738.45|15819.7|15739.7|15818.45|15738.45|9
1727759460000|2024-10-01 05:11:00|15818.67|15738.67|15818.61|15738.61|15819.49|15739.49|15818.61|15738.61|9
1727759470000|2024-10-01 05:11:10|15819.13|15739.13|15819.51|15739.51|15819.94|15739.94|15819.13|15739.13|9
1727759480000|2024-10-01 05:11:20|15819.48|15739.48|15819.5|15739.5|15819.55|15739.55|15819.43|15739.43|7
1727759490000|2024-10-01 05:11:30|15819.35|15739.35|15818.81|15738.81|15819.54|15739.54|15818.81|15738.81|8
1727759500000|2024-10-01 05:11:40|15819.04|15739.04|15819.94|15739.94|15819.94|15739.94|15819.04|15739.04|8
1727759510000|2024-10-01 05:11:50|15819.95|15739.95|15821.1|15741.1|15821.11|15741.11|15819.95|15739.95|9
1727759520000|2024-10-01 05:12:00|15821.19|15741.19|15821.3|15741.3|15821.31|15741.31|15821.19|15741.19|8
1727759530000|2024-10-01 05:12:10|15821.27|15741.27|15820.91|15740.91|15821.32|15741.32|15820.49|15740.49|6
1727759540000|2024-10-01 05:12:20|15820.95|15740.95|15820.04|15740.04|15820.97|15740.97|15820.04|15740.04|9
1727759550000|2024-10-01 05:12:30|15820.01|15740.01|15819.94|15739.94|15820.01|15740.01|15819.93|15739.93|7
1727759560000|2024-10-01 05:12:40|15819.95|15739.95|15818.83|15738.83|15819.95|15739.95|15817.92|15737.92|9
1727759570000|2024-10-01 05:12:50|15818.79|15738.79|15817.58|15737.58|15818.79|15738.79|15817.58|15737.58|7
1727759580000|2024-10-01 05:13:00|15817.61|15737.61|15817.07|15737.07|15818.03|15738.03|15817.07|15737.07|10
1727759590000|2024-10-01 05:13:10|15817.08|15737.08|15815.88|15735.88|15817.09|15737.09|15815.88|15735.88|8
1727759600000|2024-10-01 05:13:20|15815.89|15735.89|15815.7|15735.7|15815.89|15735.89|15815.69|15735.69|8
1727759610000|2024-10-01 05:13:30|15814.42|15734.42|15814.21|15734.21|15815.11|15735.11|15814.16|15734.16|10
1727759620000|2024-10-01 05:13:40|15813.98|15733.98|15811.58|15731.58|15813.98|15733.98|15811.51|15731.51|10
1727759630000|2024-10-01 05:13:50|15811.57|15731.57|15807.45|15727.45|15811.57|15731.57|15807.45|15727.45|8
1727759640000|2024-10-01 05:14:00|15807.46|15727.46|15808.39|15728.39|15808.47|15728.47|15807.46|15727.46|8
1727759650000|2024-10-01 05:14:10|15808.4|15728.4|15809.18|15729.18|15809.24|15729.24|15808.4|15728.4|9
1727759660000|2024-10-01 05:14:20|15809.14|15729.14|15809.39|15729.39|15809.85|15729.85|15808.91|15728.91|10
1727759670000|2024-10-01 05:14:30|15809.4|15729.4|15809.67|15729.67|15809.68|15729.68|15809.4|15729.4|6
1727759680000|2024-10-01 05:14:40|15809.68|15729.68|15808.9|15728.9|15809.68|15729.68|15808.9|15728.9|8
1727759690000|2024-10-01 05:14:50|15808.52|15728.52|15809.01|15729.01|15809.01|15729.01|15808.47|15728.47|9
1727759700000|2024-10-01 05:15:00|15809.02|15729.02|15809.6|15729.6|15809.6|15729.6|15808.7|15728.7|9
1727759710000|2024-10-01 05:15:10|15809.56|15729.56|15810.59|15730.59|15810.59|15730.59|15809.54|15729.54|10
1727759720000|2024-10-01 05:15:20|15810.64|15730.64|15812.65|15732.65|15812.65|15732.65|15810.64|15730.64|8
1727759730000|2024-10-01 05:15:30|15812.66|15732.66|15812.4|15732.4|15812.69|15732.69|15812.4|15732.4|8
1727759740000|2024-10-01 05:15:40|15812.72|15732.72|15812.56|15732.56|15812.72|15732.72|15812.55|15732.55|8
1727759750000|2024-10-01 05:15:50|15812.45|15732.45|15811.75|15731.75|15812.45|15732.45|15811.72|15731.72|9
1727759760000|2024-10-01 05:16:00|15811.76|15731.76|15811.72|15731.72|15811.76|15731.76|15811.71|15731.71|8
1727759770000|2024-10-01 05:16:10|15811.67|15731.67|15813.21|15733.21|15813.21|15733.21|15811.67|15731.67|9
1727759780000|2024-10-01 05:16:20|15813.27|15733.27|15813.96|15733.96|15814.01|15734.01|15813.27|15733.27|10
1727759790000|2024-10-01 05:16:30|15813.92|15733.92|15814.17|15734.17|15814.35|15734.35|15813.92|15733.92|10
1727759800000|2024-10-01 05:16:40|15814.13|15734.13|15814.04|15734.04|15814.17|15734.17|15814.01|15734.01|7
1727759810000|2024-10-01 05:16:50|15814.05|15734.05|15813.96|15733.96|15814.05|15734.05|15813.95|15733.95|10
1727759820000|2024-10-01 05:17:00|15813.97|15733.97|15814.04|15734.04|15814.04|15734.04|15813.97|15733.97|6
1727759830000|2024-10-01 05:17:10|15813.5|15733.5|15812.93|15732.93|15813.57|15733.57|15812.81|15732.81|6
1727759840000|2024-10-01 05:17:20|15812.91|15732.91|15812.65|15732.65|15812.91|15732.91|15812.65|15732.65|5
1727759850000|2024-10-01 05:17:30|15812.16|15732.16|15812.81|15732.81|15813.51|15733.51|15812.16|15732.16|9
1727759860000|2024-10-01 05:17:40|15813.37|15733.37|15813.3|15733.3|15813.37|15733.37|15813.06|15733.06|9
1727759870000|2024-10-01 05:17:50|15813.28|15733.28|15813.02|15733.02|15813.28|15733.28|15813.01|15733.01|6
1727759880000|2024-10-01 05:18:00|15813.03|15733.03|15813.44|15733.44|15813.45|15733.45|15813.03|15733.03|7
1727759890000|2024-10-01 05:18:10|15813.71|15733.71|15813.75|15733.75|15813.77|15733.77|15813.7|15733.7|7
1727759900000|2024-10-01 05:18:20|15813.76|15733.76|15813.72|15733.72|15813.76|15733.76|15813.66|15733.66|9
1727759910000|2024-10-01 05:18:30|15813.46|15733.46|15811.9|15731.9|15813.46|15733.46|15811.9|15731.9|8
1727759920000|2024-10-01 05:18:40|15811.72|15731.72|15811.87|15731.87|15811.87|15731.87|15811.63|15731.63|10
1727759930000|2024-10-01 05:18:50|15811.74|15731.74|15810.79|15730.79|15811.75|15731.75|15810.79|15730.79|7
1727759940000|2024-10-01 05:19:00|15810.18|15730.18|15806.89|15726.89|15810.18|15730.18|15806.89|15726.89|10
1727759950000|2024-10-01 05:19:10|15806.79|15726.79|15806.22|15726.22|15806.79|15726.79|15805.8|15725.8|10
1727759960000|2024-10-01 05:19:20|15806.35|15726.35|15803.42|15723.42|15806.44|15726.44|15803.42|15723.42|10
1727759970000|2024-10-01 05:19:30|15803.16|15723.16|15803.32|15723.32|15803.32|15723.32|15803.09|15723.09|10
1727759980000|2024-10-01 05:19:40|15803.3|15723.3|15802.69|15722.69|15803.32|15723.32|15802.69|15722.69|8
1727759990000|2024-10-01 05:19:50|15802.39|15722.39|15805.83|15725.83|15805.87|15725.87|15802.14|15722.14|10
1727760000000|2024-10-01 05:20:00|15805.7|15725.7|15802.98|15722.98|15805.8|15725.8|15802.98|15722.98|10
1727760010000|2024-10-01 05:20:10|15802.92|15722.92|15803.15|15723.15|15803.36|15723.36|15802.07|15722.07|10
1727760020000|2024-10-01 05:20:20|15803.51|15723.51|15802.62|15722.62|15804.02|15724.02|15802.45|15722.45|10
1727760030000|2024-10-01 05:20:30|15802.61|15722.61|15802.39|15722.39|15802.61|15722.61|15801.08|15721.08|10
1727760040000|2024-10-01 05:20:40|15802.43|15722.43|15802.43|15722.43|15802.51|15722.51|15802.37|15722.37|9
1727760050000|2024-10-01 05:20:50|15802.44|15722.44|15801.5|15721.5|15802.44|15722.44|15801.43|15721.43|10
1727760060000|2024-10-01 05:21:00|15801.54|15721.54|15801.39|15721.39|15801.56|15721.56|15801.38|15721.38|9
1727760070000|2024-10-01 05:21:10|15801.4|15721.4|15802.14|15722.14|15802.14|15722.14|15801.36|15721.36|9
1727760080000|2024-10-01 05:21:20|15802.31|15722.31|15804.52|15724.52|15804.52|15724.52|15802.31|15722.31|10
1727760090000|2024-10-01 05:21:30|15804.55|15724.55|15804.47|15724.47|15804.7|15724.7|15804.33|15724.33|10
1727760100000|2024-10-01 05:21:40|15804.49|15724.49|15805.22|15725.22|15805.22|15725.22|15804.42|15724.42|9
1727760110000|2024-10-01 05:21:50|15805.42|15725.42|15806.83|15726.83|15806.83|15726.83|15805.38|15725.38|10
1727760120000|2024-10-01 05:22:00|15806.86|15726.86|15806.9|15726.9|15807.08|15727.08|15806.38|15726.38|9
1727760130000|2024-10-01 05:22:10|15806.74|15726.74|15806.95|15726.95|15806.95|15726.95|15806.74|15726.74|9
1727760140000|2024-10-01 05:22:20|15806.78|15726.78|15807.34|15727.34|15807.41|15727.41|15806.78|15726.78|9
1727760150000|2024-10-01 05:22:30|15807.3|15727.3|15807.89|15727.89|15807.89|15727.89|15807.3|15727.3|9
1727760160000|2024-10-01 05:22:40|15807.9|15727.9|15807.94|15727.94|15807.99|15727.99|15807.9|15727.9|9
1727760170000|2024-10-01 05:22:50|15807.91|15727.91|15808.05|15728.05|15808.13|15728.13|15807.91|15727.91|9
1727760180000|2024-10-01 05:23:00|15807.56|15727.56|15807.51|15727.51|15807.63|15727.63|15807.3|15727.3|9
1727760190000|2024-10-01 05:23:10|15807.46|15727.46|15807.08|15727.08|15807.62|15727.62|15807.01|15727.01|8
1727760200000|2024-10-01 05:23:20|15807.09|15727.09|15807.5|15727.5|15807.52|15727.52|15807.08|15727.08|8
1727760210000|2024-10-01 05:23:30|15807.48|15727.48|15807.52|15727.52|15807.95|15727.95|15807.46|15727.46|5
1727760220000|2024-10-01 05:23:40|15807.53|15727.53|15808.05|15728.05|15808.05|15728.05|15807.47|15727.47|10
1727760230000|2024-10-01 05:23:50|15808.08|15728.08|15807.86|15727.86|15808.08|15728.08|15807.86|15727.86|7
1727760240000|2024-10-01 05:24:00|15807.63|15727.63|15807.55|15727.55|15807.78|15727.78|15807.55|15727.55|7
1727760250000|2024-10-01 05:24:10|15807.75|15727.75|15807.5|15727.5|15807.75|15727.75|15807.5|15727.5|5
1727760260000|2024-10-01 05:24:20|15807.54|15727.54|15807.61|15727.61|15807.8|15727.8|15807.54|15727.54|9
1727760270000|2024-10-01 05:24:30|15807.64|15727.64|15807.3|15727.3|15807.64|15727.64|15807.3|15727.3|7
1727760280000|2024-10-01 05:24:40|15807.29|15727.29|15807.29|15727.29|15807.3|15727.3|15807.28|15727.28|5
1727760290000|2024-10-01 05:24:50|15807.25|15727.25|15807.43|15727.43|15807.45|15727.45|15807.24|15727.24|8
1727760300000|2024-10-01 05:25:00|15807.42|15727.42|15807.63|15727.63|15807.63|15727.63|15807.42|15727.42|6
1727760310000|2024-10-01 05:25:10|15807.64|15727.64|15807.63|15727.63|15807.64|15727.64|15807.63|15727.63|2
1727760320000|2024-10-01 05:25:20|15807.61|15727.61|15807.49|15727.49|15807.61|15727.61|15807.49|15727.49|8
1727760330000|2024-10-01 05:25:30|15807.54|15727.54|15807.18|15727.18|15807.75|15727.75|15807.18|15727.18|9
1727760340000|2024-10-01 05:25:40|15807.16|15727.16|15806.04|15726.04|15807.16|15727.16|15806.04|15726.04|10
1727760350000|2024-10-01 05:25:50|15805.43|15725.43|15806.75|15726.75|15806.75|15726.75|15805.41|15725.41|9
1727760360000|2024-10-01 05:26:00|15806.73|15726.73|15807.35|15727.35|15807.35|15727.35|15806.73|15726.73|10
1727760370000|2024-10-01 05:26:10|15807.32|15727.32|15807.1|15727.1|15807.32|15727.32|15807.1|15727.1|7
1727760380000|2024-10-01 05:26:20|15806.88|15726.88|15806.77|15726.77|15806.89|15726.89|15806.77|15726.77|7
1727760390000|2024-10-01 05:26:30|15806.74|15726.74|15806.41|15726.41|15806.8|15726.8|15806.41|15726.41|9
1727760400000|2024-10-01 05:26:40|15806.4|15726.4|15806.98|15726.98|15806.98|15726.98|15806.39|15726.39|8
1727760410000|2024-10-01 05:26:50|15806.76|15726.76|15806.54|15726.54|15806.98|15726.98|15806.54|15726.54|8
1727760420000|2024-10-01 05:27:00|15806.41|15726.41|15804.87|15724.87|15806.61|15726.61|15804.87|15724.87|9
1727760430000|2024-10-01 05:27:10|15804.73|15724.73|15802.89|15722.89|15805.25|15725.25|15802.89|15722.89|8
1727760440000|2024-10-01 05:27:20|15802.63|15722.63|15800.24|15720.24|15802.63|15722.63|15799.86|15719.86|9
1727760450000|2024-10-01 05:27:30|15799.8|15719.8|15799.29|15719.29|15800.06|15720.06|15798.94|15718.94|6
1727760460000|2024-10-01 05:27:40|15799.26|15719.26|15797.53|15717.53|15799.49|15719.49|15797.32|15717.32|9
1727760470000|2024-10-01 05:27:50|15797.47|15717.47|15797.7|15717.7|15797.7|15717.7|15796.89|15716.89|8
1727760480000|2024-10-01 05:28:00|15797.72|15717.72|15797.37|15717.37|15797.96|15717.96|15797.37|15717.37|8
1727760490000|2024-10-01 05:28:10|15797.34|15717.34|15797.39|15717.39|15797.4|15717.4|15797.34|15717.34|7
1727760500000|2024-10-01 05:28:20|15797.56|15717.56|15797.34|15717.34|15797.56|15717.56|15797.34|15717.34|6
1727760510000|2024-10-01 05:28:30|15797.33|15717.33|15797.4|15717.4|15797.4|15717.4|15797.33|15717.33|8
1727760520000|2024-10-01 05:28:40|15797.37|15717.37|15797.34|15717.34|15797.44|15717.44|15797.34|15717.34|9
1727760530000|2024-10-01 05:28:50|15797.33|15717.33|15796.64|15716.64|15797.33|15717.33|15796.64|15716.64|9
1727760540000|2024-10-01 05:29:00|15796.62|15716.62|15798.22|15718.22|15798.22|15718.22|15796.62|15716.62|9
1727760550000|2024-10-01 05:29:10|15798.21|15718.21|15796.74|15716.74|15798.25|15718.25|15795.88|15715.88|9
1727760560000|2024-10-01 05:29:20|15796.56|15716.56|15797.79|15717.79|15797.79|15717.79|15796.34|15716.34|10
1727760570000|2024-10-01 05:29:30|15797.77|15717.77|15798.87|15718.87|15799.22|15719.22|15797.77|15717.77|10
1727760580000|2024-10-01 05:29:40|15798.85|15718.85|15798.63|15718.63|15798.86|15718.86|15798.63|15718.63|9
1727760590000|2024-10-01 05:29:50|15798.6|15718.6|15798.59|15718.59|15798.74|15718.74|15798.56|15718.56|10
1727760600000|2024-10-01 05:30:00|15798.6|15718.6|15798.87|15718.87|15798.87|15718.87|15798.39|15718.39|10
1727760610000|2024-10-01 05:30:10|15798.88|15718.88|15798.7|15718.7|15798.91|15718.91|15798.7|15718.7|7
1727760620000|2024-10-01 05:30:20|15798.68|15718.68|15797.29|15717.29|15798.99|15718.99|15797.29|15717.29|10
1727760630000|2024-10-01 05:30:30|15797.2|15717.2|15796.95|15716.95|15797.31|15717.31|15796.95|15716.95|9
1727760640000|2024-10-01 05:30:40|15796.94|15716.94|15796.78|15716.78|15797.25|15717.25|15796.78|15716.78|10
1727760650000|2024-10-01 05:30:50|15796.79|15716.79|15795.37|15715.37|15796.96|15716.96|15795.28|15715.28|10
1727760660000|2024-10-01 05:31:00|15795.22|15715.22|15794.96|15714.96|15795.22|15715.22|15794.89|15714.89|8
1727760670000|2024-10-01 05:31:10|15794.91|15714.91|15794.89|15714.89|15794.91|15714.91|15794.76|15714.76|9
1727760680000|2024-10-01 05:31:20|15794.73|15714.73|15795.07|15715.07|15795.07|15715.07|15794.72|15714.72|10
1727760690000|2024-10-01 05:31:30|15795.06|15715.06|15795.27|15715.27|15795.31|15715.31|15795.06|15715.06|7
1727760700000|2024-10-01 05:31:40|15795.28|15715.28|15794.05|15714.05|15795.28|15715.28|15794.05|15714.05|7
1727760710000|2024-10-01 05:31:50|15793.95|15713.95|15793.39|15713.39|15793.95|15713.95|15793.39|15713.39|3
1727760720000|2024-10-01 05:32:00|15793.36|15713.36|15793.85|15713.85|15793.85|15713.85|15792.92|15712.92|8
1727760730000|2024-10-01 05:32:10|15793.73|15713.73|15794.28|15714.28|15794.3|15714.3|15793.64|15713.64|9
1727760740000|2024-10-01 05:32:20|15794.27|15714.27|15794.37|15714.37|15794.41|15714.41|15794.26|15714.26|6
1727760750000|2024-10-01 05:32:30|15794.34|15714.34|15796.59|15716.59|15796.59|15716.59|15794.34|15714.34|10
1727760760000|2024-10-01 05:32:40|15796.47|15716.47|15796.53|15716.53|15796.93|15716.93|15796.47|15716.47|10
1727760770000|2024-10-01 05:32:50|15796.43|15716.43|15797.27|15717.27|15797.27|15717.27|15796.4|15716.4|8
1727760780000|2024-10-01 05:33:00|15797.29|15717.29|15797.65|15717.65|15797.65|15717.65|15797.29|15717.29|6
1727760790000|2024-10-01 05:33:10|15797.42|15717.42|15797.6|15717.6|15797.7|15717.7|15797.29|15717.29|10
1727760800000|2024-10-01 05:33:20|15797.59|15717.59|15798.65|15718.65|15798.65|15718.65|15796.88|15716.88|9
1727760810000|2024-10-01 05:33:30|15798.66|15718.66|15800.57|15720.57|15800.57|15720.57|15798.66|15718.66|8
1727760820000|2024-10-01 05:33:40|15800.56|15720.56|15800.54|15720.54|15800.56|15720.56|15800.53|15720.53|7
1727760830000|2024-10-01 05:33:50|15800.61|15720.61|15800.53|15720.53|15800.88|15720.88|15800.52|15720.52|9
1727760840000|2024-10-01 05:34:00|15801.59|15721.59|15803.15|15723.15|15803.15|15723.15|15801.59|15721.59|7
1727760850000|2024-10-01 05:34:10|15803.1|15723.1|15803.31|15723.31|15803.31|15723.31|15802.73|15722.73|10
1727760860000|2024-10-01 05:34:20|15803.32|15723.32|15803.4|15723.4|15803.43|15723.43|15803.28|15723.28|9
1727760870000|2024-10-01 05:34:30|15803.64|15723.64|15803.81|15723.81|15803.91|15723.91|15803.32|15723.32|9
1727760880000|2024-10-01 05:34:40|15803.79|15723.79|15803.51|15723.51|15803.79|15723.79|15803.5|15723.5|10
1727760890000|2024-10-01 05:34:50|15802.27|15722.27|15803.17|15723.17|15803.17|15723.17|15802.19|15722.19|9
1727760900000|2024-10-01 05:35:00|15803.2|15723.2|15803.44|15723.44|15803.44|15723.44|15802.15|15722.15|10
1727760910000|2024-10-01 05:35:10|15803.54|15723.54|15803.42|15723.42|15803.55|15723.55|15802.82|15722.82|8
1727760920000|2024-10-01 05:35:20|15803.32|15723.32|15803.36|15723.36|15803.36|15723.36|15803.32|15723.32|4
1727760930000|2024-10-01 05:35:30|15803.35|15723.35|15802.86|15722.86|15803.36|15723.36|15802.51|15722.51|7
1727760940000|2024-10-01 05:35:40|15802.84|15722.84|15802.95|15722.95|15802.97|15722.97|15802.81|15722.81|8
1727760950000|2024-10-01 05:35:50|15802.77|15722.77|15803.42|15723.42|15803.42|15723.42|15802.6|15722.6|7
1727760960000|2024-10-01 05:36:00|15803.66|15723.66|15805.39|15725.39|15805.39|15725.39|15803.66|15723.66|9
1727760970000|2024-10-01 05:36:10|15805.41|15725.41|15806.09|15726.09|15806.1|15726.1|15805.41|15725.41|7
1727760980000|2024-10-01 05:36:20|15806.08|15726.08|15806.85|15726.85|15806.85|15726.85|15806.08|15726.08|8
1727760990000|2024-10-01 05:36:30|15807|15727|15807.55|15727.55|15807.55|15727.55|15807|15727|7
1727761000000|2024-10-01 05:36:40|15807.43|15727.43|15806.26|15726.26|15807.44|15727.44|15806.26|15726.26|9
1727761010000|2024-10-01 05:36:50|15806.52|15726.52|15805.86|15725.86|15806.55|15726.55|15805.86|15725.86|7
1727761020000|2024-10-01 05:37:00|15805.79|15725.79|15805.33|15725.33|15805.79|15725.79|15805.33|15725.33|7
1727761030000|2024-10-01 05:37:10|15805.08|15725.08|15804.95|15724.95|15805.08|15725.08|15804.95|15724.95|3
1727761040000|2024-10-01 05:37:20|15804.96|15724.96|15804.99|15724.99|15804.99|15724.99|15804.96|15724.96|5
1727761050000|2024-10-01 05:37:30|15805.01|15725.01|15804.95|15724.95|15805.01|15725.01|15804.91|15724.91|8
1727761060000|2024-10-01 05:37:40|15804.96|15724.96|15804.85|15724.85|15804.96|15724.96|15804.78|15724.78|8
1727761070000|2024-10-01 05:37:50|15804.86|15724.86|15805.72|15725.72|15805.77|15725.77|15804.86|15724.86|8
1727761080000|2024-10-01 05:38:00|15805.73|15725.73|15805.7|15725.7|15805.93|15725.93|15805.7|15725.7|9
1727761090000|2024-10-01 05:38:10|15805.58|15725.58|15805.36|15725.36|15805.58|15725.58|15805.35|15725.35|5
1727761100000|2024-10-01 05:38:20|15805.52|15725.52|15806.51|15726.51|15806.51|15726.51|15805.45|15725.45|8
1727761110000|2024-10-01 05:38:30|15807.04|15727.04|15806.35|15726.35|15807.14|15727.14|15806.3|15726.3|10
1727761120000|2024-10-01 05:38:40|15806.39|15726.39|15805.43|15725.43|15806.46|15726.46|15804.96|15724.96|10
1727761130000|2024-10-01 05:38:50|15805.36|15725.36|15804.79|15724.79|15805.66|15725.66|15804.79|15724.79|10
1727761140000|2024-10-01 05:39:00|15804.55|15724.55|15804.09|15724.09|15804.55|15724.55|15804.09|15724.09|10
1727761150000|2024-10-01 05:39:10|15804.03|15724.03|15802.83|15722.83|15804.03|15724.03|15802.73|15722.73|10
1727761160000|2024-10-01 05:39:20|15802.47|15722.47|15802.05|15722.05|15802.47|15722.47|15800.26|15720.26|9
1727761170000|2024-10-01 05:39:30|15801.93|15721.93|15802.16|15722.16|15802.36|15722.36|15801.81|15721.81|10
1727761180000|2024-10-01 05:39:40|15801.05|15721.05|15800.89|15720.89|15801.07|15721.07|15800.86|15720.86|8
1727761190000|2024-10-01 05:39:50|15800.88|15720.88|15800.56|15720.56|15800.88|15720.88|15800.53|15720.53|7
1727761200000|2024-10-01 05:40:00|15799.06|15719.06|15798.32|15718.32|15799.1|15719.1|15798.32|15718.32|6
1727761210000|2024-10-01 05:40:10|15798.3|15718.3|15797.47|15717.47|15798.31|15718.31|15797.47|15717.47|9
1727761220000|2024-10-01 05:40:20|15797.48|15717.48|15797.05|15717.05|15797.48|15717.48|15796.76|15716.76|8
1727761230000|2024-10-01 05:40:30|15797.06|15717.06|15796.56|15716.56|15797.06|15717.06|15796.35|15716.35|10
1727761240000|2024-10-01 05:40:40|15796.54|15716.54|15796.6|15716.6|15796.6|15716.6|15796.53|15716.53|6
1727761250000|2024-10-01 05:40:50|15796.62|15716.62|15796.64|15716.64|15796.64|15716.64|15796.6|15716.6|7
1727761260000|2024-10-01 05:41:00|15796.69|15716.69|15795.02|15715.02|15796.7|15716.7|15795.02|15715.02|7
1727761270000|2024-10-01 05:41:10|15795.38|15715.38|15795.1|15715.1|15795.39|15715.39|15795.09|15715.09|8
1727761280000|2024-10-01 05:41:20|15794.93|15714.93|15794.92|15714.92|15794.93|15714.93|15794.73|15714.73|10
1727761290000|2024-10-01 05:41:30|15794.96|15714.96|15795.48|15715.48|15795.51|15715.51|15794.96|15714.96|8
1727761300000|2024-10-01 05:41:40|15795.24|15715.24|15794.96|15714.96|15795.24|15715.24|15794.96|15714.96|6
1727761310000|2024-10-01 05:41:50|15794.67|15714.67|15794.44|15714.44|15794.67|15714.67|15794.39|15714.39|8
1727761320000|2024-10-01 05:42:00|15794.13|15714.13|15794.29|15714.29|15794.3|15714.3|15794.13|15714.13|5
1727761330000|2024-10-01 05:42:10|15794.54|15714.54|15795.44|15715.44|15795.7|15715.7|15794.37|15714.37|6
1727761340000|2024-10-01 05:42:20|15795.49|15715.49|15796.72|15716.72|15797.1|15717.1|15795.49|15715.49|10
1727761350000|2024-10-01 05:42:30|15795.7|15715.7|15795.87|15715.87|15795.9|15715.9|15795.54|15715.54|8
1727761360000|2024-10-01 05:42:40|15795.89|15715.89|15796.19|15716.19|15796.19|15716.19|15795.89|15715.89|7
1727761370000|2024-10-01 05:42:50|15796.11|15716.11|15795.82|15715.82|15796.11|15716.11|15795.82|15715.82|5
1727761380000|2024-10-01 05:43:00|15795.8|15715.8|15795.61|15715.61|15795.8|15715.8|15795.46|15715.46|4
1727761390000|2024-10-01 05:43:10|15795.41|15715.41|15795.38|15715.38|15795.5|15715.5|15795.34|15715.34|8
1727761400000|2024-10-01 05:43:20|15795.48|15715.48|15795.34|15715.34|15795.48|15715.48|15795.34|15715.34|6
1727761410000|2024-10-01 05:43:30|15795.32|15715.32|15795.98|15715.98|15796.16|15716.16|15795.32|15715.32|9
1727761420000|2024-10-01 05:43:40|15796|15716|15796.11|15716.11|15796.17|15716.17|15796|15716|6
1727761430000|2024-10-01 05:43:50|15796.09|15716.09|15795.88|15715.88|15796.11|15716.11|15795.88|15715.88|6
1727761440000|2024-10-01 05:44:00|15795.69|15715.69|15796|15716|15796|15716|15795.69|15715.69|5
1727761450000|2024-10-01 05:44:10|15795.83|15715.83|15795.89|15715.89|15796.02|15716.02|15795.48|15715.48|8
1727761460000|2024-10-01 05:44:20|15795.9|15715.9|15796.21|15716.21|15796.31|15716.31|15795.9|15715.9|8
1727761470000|2024-10-01 05:44:30|15796.33|15716.33|15796.12|15716.12|15796.33|15716.33|15796.12|15716.12|7
1727761480000|2024-10-01 05:44:40|15795.93|15715.93|15795.91|15715.91|15795.95|15715.95|15795.89|15715.89|7
1727761490000|2024-10-01 05:44:50|15795.89|15715.89|15795.19|15715.19|15795.89|15715.89|15795.19|15715.19|8
1727761500000|2024-10-01 05:45:00|15795.05|15715.05|15795.61|15715.61|15795.61|15715.61|15794.99|15714.99|10
1727761510000|2024-10-01 05:45:10|15795.41|15715.41|15795.28|15715.28|15795.41|15715.41|15795.03|15715.03|8
1727761520000|2024-10-01 05:45:20|15795.4|15715.4|15796.09|15716.09|15796.09|15716.09|15795.4|15715.4|8
1727761530000|2024-10-01 05:45:30|15795.95|15715.95|15795.7|15715.7|15795.95|15715.95|15795.7|15715.7|9
1727761540000|2024-10-01 05:45:40|15795.6|15715.6|15797.48|15717.48|15797.48|15717.48|15795.24|15715.24|9
1727761550000|2024-10-01 05:45:50|15797.5|15717.5|15799.33|15719.33|15799.33|15719.33|15797.49|15717.49|10
1727761560000|2024-10-01 05:46:00|15799.34|15719.34|15799.86|15719.86|15800.05|15720.05|15799.34|15719.34|8
1727761570000|2024-10-01 05:46:10|15799.88|15719.88|15800.37|15720.37|15800.37|15720.37|15799.88|15719.88|7
1727761580000|2024-10-01 05:46:20|15800.36|15720.36|15801.06|15721.06|15801.06|15721.06|15800.34|15720.34|7
1727761590000|2024-10-01 05:46:30|15801.08|15721.08|15799.03|15719.03|15801.13|15721.13|15798.89|15718.89|7
1727761600000|2024-10-01 05:46:40|15799.04|15719.04|15800.7|15720.7|15800.7|15720.7|15799.04|15719.04|8
1727761610000|2024-10-01 05:46:50|15800.71|15720.71|15800.78|15720.78|15800.78|15720.78|15800.59|15720.59|8
1727761620000|2024-10-01 05:47:00|15800.79|15720.79|15801.15|15721.15|15801.15|15721.15|15800.79|15720.79|8
1727761630000|2024-10-01 05:47:10|15801.12|15721.12|15800.89|15720.89|15801.26|15721.26|15800.83|15720.83|9
1727761640000|2024-10-01 05:47:20|15800.91|15720.91|15801.34|15721.34|15801.36|15721.36|15800.91|15720.91|7
1727761650000|2024-10-01 05:47:30|15801.18|15721.18|15801.3|15721.3|15801.3|15721.3|15800.31|15720.31|9
1727761660000|2024-10-01 05:47:40|15801.22|15721.22|15802.47|15722.47|15803.96|15723.96|15801.22|15721.22|10
1727761670000|2024-10-01 05:47:50|15802.36|15722.36|15802.08|15722.08|15802.68|15722.68|15801.84|15721.84|9
1727761680000|2024-10-01 05:48:00|15802.09|15722.09|15806.84|15726.84|15806.84|15726.84|15802.09|15722.09|9
1727761690000|2024-10-01 05:48:10|15806.91|15726.91|15807.7|15727.7|15807.76|15727.76|15806.91|15726.91|10
1727761700000|2024-10-01 05:48:20|15807.68|15727.68|15807.57|15727.57|15807.71|15727.71|15807.51|15727.51|8
1727761710000|2024-10-01 05:48:30|15807.62|15727.62|15807.82|15727.82|15807.82|15727.82|15807.61|15727.61|10
1727761720000|2024-10-01 05:48:40|15807.88|15727.88|15806.86|15726.86|15807.96|15727.96|15806.08|15726.08|10
1727761730000|2024-10-01 05:48:50|15807.09|15727.09|15807.55|15727.55|15807.64|15727.64|15807.09|15727.09|10
1727761740000|2024-10-01 05:49:00|15807.5|15727.5|15807.39|15727.39|15807.83|15727.83|15807.39|15727.39|10
1727761750000|2024-10-01 05:49:10|15807.33|15727.33|15807.17|15727.17|15807.33|15727.33|15806.9|15726.9|9
1727761760000|2024-10-01 05:49:20|15807.15|15727.15|15805.77|15725.77|15807.52|15727.52|15805.42|15725.42|9
1727761770000|2024-10-01 05:49:30|15805.72|15725.72|15805.67|15725.67|15805.76|15725.76|15805.67|15725.67|7
1727761780000|2024-10-01 05:49:40|15805.55|15725.55|15805.18|15725.18|15805.59|15725.59|15805.18|15725.18|9
1727761790000|2024-10-01 05:49:50|15805.11|15725.11|15805.55|15725.55|15805.55|15725.55|15805.05|15725.05|9
1727761800000|2024-10-01 05:50:00|15805.58|15725.58|15805.51|15725.51|15805.63|15725.63|15805.51|15725.51|9
1727761810000|2024-10-01 05:50:10|15805.68|15725.68|15805.3|15725.3|15805.68|15725.68|15805.3|15725.3|9
1727761820000|2024-10-01 05:50:20|15805.31|15725.31|15805.3|15725.3|15805.31|15725.31|15805.29|15725.29|5
1727761830000|2024-10-01 05:50:30|15805.33|15725.33|15808.02|15728.02|15808.02|15728.02|15805.33|15725.33|10
1727761840000|2024-10-01 05:50:40|15808.08|15728.08|15808.1|15728.1|15808.16|15728.16|15808.08|15728.08|5
1727761850000|2024-10-01 05:50:50|15807.88|15727.88|15807.69|15727.69|15807.88|15727.88|15807.69|15727.69|8
1727761860000|2024-10-01 05:51:00|15807.71|15727.71|15808.27|15728.27|15808.27|15728.27|15807.71|15727.71|7
1727761870000|2024-10-01 05:51:10|15808.49|15728.49|15808.82|15728.82|15808.82|15728.82|15808.49|15728.49|6
1727761880000|2024-10-01 05:51:20|15808.8|15728.8|15808.88|15728.88|15808.88|15728.88|15808.73|15728.73|9
1727761890000|2024-10-01 05:51:30|15808.89|15728.89|15809.88|15729.88|15809.88|15729.88|15808.89|15728.89|7
1727761900000|2024-10-01 05:51:40|15809.69|15729.69|15810.93|15730.93|15810.93|15730.93|15809.69|15729.69|10
1727761910000|2024-10-01 05:51:50|15810.87|15730.87|15810.92|15730.92|15810.92|15730.92|15810.66|15730.66|6
1727761920000|2024-10-01 05:52:00|15810.93|15730.93|15810.69|15730.69|15810.93|15730.93|15810.69|15730.69|5
1727761930000|2024-10-01 05:52:10|15810.76|15730.76|15810.44|15730.44|15810.76|15730.76|15810.43|15730.43|5
1727761940000|2024-10-01 05:52:20|15810.39|15730.39|15810.15|15730.15|15810.39|15730.39|15809.9|15729.9|8
1727761950000|2024-10-01 05:52:30|15810.17|15730.17|15810.21|15730.21|15810.21|15730.21|15810.17|15730.17|5
1727761960000|2024-10-01 05:52:40|15810.19|15730.19|15809.47|15729.47|15810.19|15730.19|15809.46|15729.46|6
1727761970000|2024-10-01 05:52:50|15809.48|15729.48|15809.98|15729.98|15809.99|15729.99|15809.48|15729.48|7
1727761980000|2024-10-01 05:53:00|15809.99|15729.99|15809.96|15729.96|15809.99|15729.99|15809.94|15729.94|4
1727761990000|2024-10-01 05:53:10|15810.67|15730.67|15812.07|15732.07|15812.1|15732.1|15810.67|15730.67|9
1727762000000|2024-10-01 05:53:20|15812.08|15732.08|15812.25|15732.25|15812.26|15732.26|15812.07|15732.07|8
1727762010000|2024-10-01 05:53:30|15812.26|15732.26|15812.32|15732.32|15812.33|15732.33|15812.23|15732.23|7
1727762020000|2024-10-01 05:53:40|15812.33|15732.33|15812.19|15732.19|15812.33|15732.33|15812.09|15732.09|10
1727762030000|2024-10-01 05:53:50|15812.06|15732.06|15812.33|15732.33|15812.33|15732.33|15812.03|15732.03|7
1727762040000|2024-10-01 05:54:00|15812.32|15732.32|15812.15|15732.15|15812.32|15732.32|15812.15|15732.15|5
1727762050000|2024-10-01 05:54:10|15812.02|15732.02|15810.04|15730.04|15812.02|15732.02|15810.04|15730.04|9
1727762060000|2024-10-01 05:54:20|15809.69|15729.69|15805.93|15725.93|15809.7|15729.7|15805.74|15725.74|9
1727762070000|2024-10-01 05:54:30|15805.92|15725.92|15805.52|15725.52|15805.92|15725.92|15805.52|15725.52|7
1727762080000|2024-10-01 05:54:40|15805.68|15725.68|15805.04|15725.04|15805.68|15725.68|15805.04|15725.04|8
1727762090000|2024-10-01 05:54:50|15804.85|15724.85|15804.78|15724.78|15804.85|15724.85|15804.35|15724.35|8
1727762100000|2024-10-01 05:55:00|15804.52|15724.52|15804.78|15724.78|15804.78|15724.78|15804.52|15724.52|6
1727762110000|2024-10-01 05:55:10|15804.28|15724.28|15804.15|15724.15|15804.77|15724.77|15804.15|15724.15|8
1727762120000|2024-10-01 05:55:20|15804.14|15724.14|15804.14|15724.14|15804.15|15724.15|15804.14|15724.14|5
1727762130000|2024-10-01 05:55:30|15804.31|15724.31|15804.84|15724.84|15804.84|15724.84|15804.29|15724.29|9
1727762140000|2024-10-01 05:55:40|15805.03|15725.03|15804.99|15724.99|15805.05|15725.05|15804.96|15724.96|7
1727762150000|2024-10-01 05:55:50|15805.21|15725.21|15803.53|15723.53|15805.22|15725.22|15803.5|15723.5|6
1727762160000|2024-10-01 05:56:00|15803.67|15723.67|15802.63|15722.63|15803.77|15723.77|15802.59|15722.59|8
1727762170000|2024-10-01 05:56:10|15802.64|15722.64|15802.34|15722.34|15802.64|15722.64|15802.34|15722.34|9
1727762180000|2024-10-01 05:56:20|15802.36|15722.36|15802.35|15722.35|15802.36|15722.36|15801.97|15721.97|8
1727762190000|2024-10-01 05:56:30|15802.36|15722.36|15802.87|15722.87|15802.88|15722.88|15802.36|15722.36|9
1727762200000|2024-10-01 05:56:40|15802.34|15722.34|15802.89|15722.89|15802.9|15722.9|15802.34|15722.34|8
1727762210000|2024-10-01 05:56:50|15802.91|15722.91|15802.91|15722.91|15802.93|15722.93|15802.91|15722.91|4
1727762220000|2024-10-01 05:57:00|15802.93|15722.93|15802.92|15722.92|15802.96|15722.96|15802.92|15722.92|8
1727762230000|2024-10-01 05:57:10|15802.91|15722.91|15803.13|15723.13|15803.14|15723.14|15802.91|15722.91|7
1727762240000|2024-10-01 05:57:20|15803.29|15723.29|15803.89|15723.89|15803.98|15723.98|15803.26|15723.26|7
1727762250000|2024-10-01 05:57:30|15803.9|15723.9|15806.51|15726.51|15806.51|15726.51|15803.84|15723.84|8
1727762260000|2024-10-01 05:57:40|15806.15|15726.15|15806.64|15726.64|15806.79|15726.79|15806.15|15726.15|10
1727762270000|2024-10-01 05:57:50|15806.65|15726.65|15806.63|15726.63|15806.65|15726.65|15806.63|15726.63|3
1727762280000|2024-10-01 05:58:00|15806.46|15726.46|15806.45|15726.45|15806.77|15726.77|15806.43|15726.43|7
1727762290000|2024-10-01 05:58:10|15806.46|15726.46|15806.6|15726.6|15806.6|15726.6|15806.42|15726.42|5
1727762300000|2024-10-01 05:58:20|15806.62|15726.62|15808.08|15728.08|15808.08|15728.08|15806.62|15726.62|8
1727762310000|2024-10-01 05:58:30|15808.11|15728.11|15807.92|15727.92|15808.13|15728.13|15807.91|15727.91|7
1727762320000|2024-10-01 05:58:40|15807.94|15727.94|15808.15|15728.15|15808.15|15728.15|15807.94|15727.94|5
1727762330000|2024-10-01 05:58:50|15808.17|15728.17|15808.32|15728.32|15808.34|15728.34|15808.17|15728.17|5
1727762340000|2024-10-01 05:59:00|15808.3|15728.3|15808.13|15728.13|15808.3|15728.3|15807.98|15727.98|10
1727762350000|2024-10-01 05:59:10|15808.12|15728.12|15808.06|15728.06|15808.12|15728.12|15808.06|15728.06|7
1727762360000|2024-10-01 05:59:20|15808.04|15728.04|15809.4|15729.4|15809.4|15729.4|15808.04|15728.04|9
1727762370000|2024-10-01 05:59:30|15809.45|15729.45|15809.62|15729.62|15809.64|15729.64|15809.11|15729.11|8
1727762380000|2024-10-01 05:59:40|15809.1|15729.1|15809.79|15729.79|15809.79|15729.79|15809.09|15729.09|5
1727762390000|2024-10-01 05:59:50|15809.82|15729.82|15810.11|15730.11|15810.11|15730.11|15809.82|15729.82|8
1727762400000|2024-10-01 06:00:00|15810.12|15730.12|15810.09|15730.09|15810.42|15730.42|15809.41|15729.41|10
1727762410000|2024-10-01 06:00:10|15810.52|15730.52|15812.16|15732.16|15812.17|15732.17|15810.41|15730.41|10
1727762420000|2024-10-01 06:00:20|15812.18|15732.18|15812.39|15732.39|15812.54|15732.54|15812.18|15732.18|9
1727762430000|2024-10-01 06:00:30|15812.14|15732.14|15812.41|15732.41|15812.45|15732.45|15811.3|15731.3|10
1727762440000|2024-10-01 06:00:40|15812.42|15732.42|15811.59|15731.59|15812.42|15732.42|15811.59|15731.59|10
1727762450000|2024-10-01 06:00:50|15811.67|15731.67|15811.68|15731.68|15812.08|15732.08|15811.63|15731.63|9
1727762460000|2024-10-01 06:01:00|15810.56|15730.56|15812.22|15732.22|15812.44|15732.44|15810.56|15730.56|9
1727762470000|2024-10-01 06:01:10|15811.96|15731.96|15811.91|15731.91|15812.09|15732.09|15811.66|15731.66|10
1727762480000|2024-10-01 06:01:20|15811.57|15731.57|15811.33|15731.33|15811.57|15731.57|15810.77|15730.77|5
1727762490000|2024-10-01 06:01:30|15811.62|15731.62|15813.86|15733.86|15813.86|15733.86|15811.62|15731.62|8
1727762500000|2024-10-01 06:01:40|15813.85|15733.85|15814.14|15734.14|15814.14|15734.14|15813.62|15733.62|8
1727762510000|2024-10-01 06:01:50|15814.57|15734.57|15814.73|15734.73|15815.26|15735.26|15814.29|15734.29|10
1727762520000|2024-10-01 06:02:00|15814.81|15734.81|15815.11|15735.11|15815.25|15735.25|15814.61|15734.61|9
1727762530000|2024-10-01 06:02:10|15815.07|15735.07|15814.19|15734.19|15815.07|15735.07|15813.63|15733.63|7
1727762540000|2024-10-01 06:02:20|15814.22|15734.22|15816.28|15736.28|15816.36|15736.36|15814.22|15734.22|9
1727762550000|2024-10-01 06:02:30|15816.27|15736.27|15818.88|15738.88|15818.94|15738.94|15816.27|15736.27|10
1727762560000|2024-10-01 06:02:40|15819.02|15739.02|15819.65|15739.65|15819.65|15739.65|15818.82|15738.82|9
1727762570000|2024-10-01 06:02:50|15819.74|15739.74|15820.02|15740.02|15820.14|15740.14|15819.74|15739.74|8
1727762580000|2024-10-01 06:03:00|15820.01|15740.01|15819.09|15739.09|15820.01|15740.01|15819.02|15739.02|9
1727762590000|2024-10-01 06:03:10|15819.1|15739.1|15820.7|15740.7|15821.06|15741.06|15819.1|15739.1|8
1727762600000|2024-10-01 06:03:20|15820.52|15740.52|15819.26|15739.26|15821.88|15741.88|15819.26|15739.26|6
1727762610000|2024-10-01 06:03:30|15819.29|15739.29|15819.56|15739.56|15819.57|15739.57|15818.71|15738.71|8
1727762620000|2024-10-01 06:03:40|15819.59|15739.59|15819.56|15739.56|15819.61|15739.61|15819.55|15739.55|7
1727762630000|2024-10-01 06:03:50|15819.55|15739.55|15819.48|15739.48|15819.55|15739.55|15819.31|15739.31|6
1727762640000|2024-10-01 06:04:00|15820.23|15740.23|15821.14|15741.14|15821.14|15741.14|15820.23|15740.23|9
1727762650000|2024-10-01 06:04:10|15821.1|15741.1|15820.78|15740.78|15821.1|15741.1|15820.78|15740.78|8
1727762660000|2024-10-01 06:04:20|15820.77|15740.77|15820.72|15740.72|15820.77|15740.77|15820.7|15740.7|6
1727762670000|2024-10-01 06:04:30|15820.73|15740.73|15820.63|15740.63|15820.73|15740.73|15820.43|15740.43|6
1727762680000|2024-10-01 06:04:40|15820.61|15740.61|15821.11|15741.11|15821.17|15741.17|15820.61|15740.61|9
1727762690000|2024-10-01 06:04:50|15821.12|15741.12|15822.77|15742.77|15822.77|15742.77|15821.11|15741.11|10
1727762700000|2024-10-01 06:05:00|15822.78|15742.78|15823.2|15743.2|15823.54|15743.54|15822.78|15742.78|9
1727762710000|2024-10-01 06:05:10|15823.22|15743.22|15823.14|15743.14|15823.64|15743.64|15823.01|15743.01|10
1727762720000|2024-10-01 06:05:20|15823.84|15743.84|15829.66|15749.66|15829.71|15749.71|15823.38|15743.38|9
1727762730000|2024-10-01 06:05:30|15830.09|15750.09|15830.22|15750.22|15830.33|15750.33|15830.09|15750.09|9
1727762740000|2024-10-01 06:05:40|15830.23|15750.23|15830.46|15750.46|15830.56|15750.56|15830.23|15750.23|6
1727762750000|2024-10-01 06:05:50|15830.51|15750.51|15830.56|15750.56|15830.58|15750.58|15830.51|15750.51|7
1727762760000|2024-10-01 06:06:00|15830.57|15750.57|15830.94|15750.94|15830.94|15750.94|15830.57|15750.57|9
1727762770000|2024-10-01 06:06:10|15830.72|15750.72|15830.63|15750.63|15830.72|15750.72|15830.35|15750.35|8
1727762780000|2024-10-01 06:06:20|15831.4|15751.4|15831.55|15751.55|15831.55|15751.55|15831.34|15751.34|8
1727762790000|2024-10-01 06:06:30|15831.93|15751.93|15833.25|15753.25|15833.27|15753.27|15831.93|15751.93|9
1727762800000|2024-10-01 06:06:40|15833.5|15753.5|15834.38|15754.38|15834.78|15754.78|15833.5|15753.5|6
1727762810000|2024-10-01 06:06:50|15834.61|15754.61|15834.6|15754.6|15834.94|15754.94|15834.53|15754.53|6
1727762820000|2024-10-01 06:07:00|15834.59|15754.59|15841.39|15761.39|15842.12|15762.12|15834.59|15754.59|10
1727762830000|2024-10-01 06:07:10|15841.51|15761.51|15841.21|15761.21|15841.51|15761.51|15840.61|15760.61|9
1727762840000|2024-10-01 06:07:20|15840.96|15760.96|15840.92|15760.92|15841.02|15761.02|15840.92|15760.92|6
1727762850000|2024-10-01 06:07:30|15840.66|15760.66|15839.32|15759.32|15840.68|15760.68|15838.73|15758.73|9
1727762860000|2024-10-01 06:07:40|15839.37|15759.37|15840.97|15760.97|15840.97|15760.97|15839.37|15759.37|5
1727762870000|2024-10-01 06:07:50|15841.57|15761.57|15842.39|15762.39|15842.39|15762.39|15841.57|15761.57|7
1727762880000|2024-10-01 06:08:00|15842.42|15762.42|15842.7|15762.7|15842.71|15762.71|15842.36|15762.36|8
1727762890000|2024-10-01 06:08:10|15842.69|15762.69|15844.42|15764.42|15844.5|15764.5|15842.31|15762.31|9
1727762900000|2024-10-01 06:08:20|15844.43|15764.43|15845.35|15765.35|15845.66|15765.66|15844.43|15764.43|9
1727762910000|2024-10-01 06:08:30|15845.28|15765.28|15847.18|15767.18|15847.18|15767.18|15844.92|15764.92|8
1727762920000|2024-10-01 06:08:40|15847.54|15767.54|15846.72|15766.72|15848.09|15768.09|15846.72|15766.72|8
1727762930000|2024-10-01 06:08:50|15846.69|15766.69|15844.99|15764.99|15846.69|15766.69|15844.99|15764.99|10
1727762940000|2024-10-01 06:09:00|15845.02|15765.02|15846.15|15766.15|15846.15|15766.15|15845.02|15765.02|6
1727762950000|2024-10-01 06:09:10|15846.38|15766.38|15846.1|15766.1|15846.59|15766.59|15846.08|15766.08|9
1727762960000|2024-10-01 06:09:20|15846.09|15766.09|15844.61|15764.61|15846.24|15766.24|15844.61|15764.61|10
1727762970000|2024-10-01 06:09:30|15844.6|15764.6|15844.96|15764.96|15844.99|15764.99|15844.04|15764.04|10
1727762980000|2024-10-01 06:09:40|15844.95|15764.95|15844.86|15764.86|15844.98|15764.98|15844.56|15764.56|8
1727762990000|2024-10-01 06:09:50|15844.87|15764.87|15843.86|15763.86|15844.87|15764.87|15843.86|15763.86|10
1727763000000|2024-10-01 06:10:00|15843.91|15763.91|15843.69|15763.69|15844.02|15764.02|15843.37|15763.37|10
1727763010000|2024-10-01 06:10:10|15843.64|15763.64|15842.72|15762.72|15843.68|15763.68|15842.71|15762.71|10
1727763020000|2024-10-01 06:10:20|15842.69|15762.69|15841.29|15761.29|15842.69|15762.69|15841.25|15761.25|8
1727763030000|2024-10-01 06:10:30|15841.28|15761.28|15841.35|15761.35|15841.46|15761.46|15841.27|15761.27|9
1727763040000|2024-10-01 06:10:40|15841.32|15761.32|15841.47|15761.47|15841.82|15761.82|15840.77|15760.77|10
1727763050000|2024-10-01 06:10:50|15841.49|15761.49|15841.54|15761.54|15842|15762|15841.48|15761.48|9
1727763060000|2024-10-01 06:11:00|15841.52|15761.52|15838.94|15758.94|15841.52|15761.52|15838.94|15758.94|8
1727763070000|2024-10-01 06:11:10|15839.05|15759.05|15837.89|15757.89|15839.05|15759.05|15837.88|15757.88|6
1727763080000|2024-10-01 06:11:20|15837.79|15757.79|15837.18|15757.18|15837.79|15757.79|15836.81|15756.81|10
1727763090000|2024-10-01 06:11:30|15836.72|15756.72|15837.09|15757.09|15837.27|15757.27|15836.51|15756.51|7
1727763100000|2024-10-01 06:11:40|15837.04|15757.04|15837.09|15757.09|15837.13|15757.13|15836.81|15756.81|5
1727763110000|2024-10-01 06:11:50|15837.08|15757.08|15836.23|15756.23|15837.16|15757.16|15836.23|15756.23|10
1727763120000|2024-10-01 06:12:00|15836.13|15756.13|15835.97|15755.97|15836.14|15756.14|15835.56|15755.56|9
1727763130000|2024-10-01 06:12:10|15835.98|15755.98|15836.89|15756.89|15836.89|15756.89|15835.98|15755.98|9
1727763140000|2024-10-01 06:12:20|15836.88|15756.88|15836.7|15756.7|15836.89|15756.89|15836.61|15756.61|8
1727763150000|2024-10-01 06:12:30|15836.74|15756.74|15840.1|15760.1|15840.1|15760.1|15836.74|15756.74|8
1727763160000|2024-10-01 06:12:40|15840.5|15760.5|15840.54|15760.54|15840.78|15760.78|15840.4|15760.4|10
1727763170000|2024-10-01 06:12:50|15840.67|15760.67|15840.33|15760.33|15840.67|15760.67|15839.88|15759.88|7
1727763180000|2024-10-01 06:13:00|15840.32|15760.32|15840.27|15760.27|15840.39|15760.39|15840.06|15760.06|10
1727763190000|2024-10-01 06:13:10|15840.26|15760.26|15840.24|15760.24|15840.28|15760.28|15839.82|15759.82|10
1727763200000|2024-10-01 06:13:20|15839.83|15759.83|15839.48|15759.48|15840.13|15760.13|15839.35|15759.35|8
1727763210000|2024-10-01 06:13:30|15839.46|15759.46|15839.58|15759.58|15839.62|15759.62|15839.46|15759.46|8
1727763220000|2024-10-01 06:13:40|15839.56|15759.56|15840.96|15760.96|15840.96|15760.96|15839.56|15759.56|4
1727763230000|2024-10-01 06:13:50|15841.14|15761.14|15839.4|15759.4|15841.14|15761.14|15839.4|15759.4|6
1727763240000|2024-10-01 06:14:00|15839.9|15759.9|15839.95|15759.95|15839.95|15759.95|15839.64|15759.64|6
1727763250000|2024-10-01 06:14:10|15839.94|15759.94|15840.32|15760.32|15840.35|15760.35|15839.93|15759.93|8
1727763260000|2024-10-01 06:14:20|15840.78|15760.78|15840.99|15760.99|15842.09|15762.09|15840.76|15760.76|10
1727763270000|2024-10-01 06:14:30|15841.03|15761.03|15841.99|15761.99|15842.1|15762.1|15841.02|15761.02|6
1727763280000|2024-10-01 06:14:40|15842.18|15762.18|15841.84|15761.84|15842.18|15762.18|15841.84|15761.84|5
1727763290000|2024-10-01 06:14:50|15841.81|15761.81|15841.99|15761.99|15841.99|15761.99|15841.81|15761.81|9
1727763300000|2024-10-01 06:15:00|15842|15762|15843.84|15763.84|15843.84|15763.84|15842|15762|8
1727763310000|2024-10-01 06:15:10|15844.17|15764.17|15847.15|15767.15|15847.27|15767.27|15843.98|15763.98|9
1727763320000|2024-10-01 06:15:20|15847.16|15767.16|15847.27|15767.27|15847.27|15767.27|15846.95|15766.95|8
1727763330000|2024-10-01 06:15:30|15847.28|15767.28|15848.1|15768.1|15848.1|15768.1|15847.28|15767.28|10
1727763340000|2024-10-01 06:15:40|15848.08|15768.08|15849.79|15769.79|15849.8|15769.8|15847.95|15767.95|9
1727763350000|2024-10-01 06:15:50|15850.88|15770.88|15852.14|15772.14|15852.52|15772.52|15850.88|15770.88|10
1727763360000|2024-10-01 06:16:00|15852.42|15772.42|15850.91|15770.91|15852.42|15772.42|15849.92|15769.92|9
1727763370000|2024-10-01 06:16:10|15851.68|15771.68|15853.65|15773.65|15854.48|15774.48|15851.68|15771.68|10
1727763380000|2024-10-01 06:16:20|15853.81|15773.81|15853.6|15773.6|15854.18|15774.18|15853.6|15773.6|10
1727763390000|2024-10-01 06:16:30|15853.54|15773.54|15853.03|15773.03|15853.54|15773.54|15852.8|15772.8|9
1727763400000|2024-10-01 06:16:40|15853.07|15773.07|15851.47|15771.47|15853.07|15773.07|15851.29|15771.29|10
1727763410000|2024-10-01 06:16:50|15852.25|15772.25|15851.73|15771.73|15852.25|15772.25|15850.87|15770.87|8
1727763420000|2024-10-01 06:17:00|15851.72|15771.72|15851.29|15771.29|15851.72|15771.72|15851.29|15771.29|5
1727763430000|2024-10-01 06:17:10|15851.34|15771.34|15851.17|15771.17|15851.56|15771.56|15851.17|15771.17|9
1727763440000|2024-10-01 06:17:20|15851.51|15771.51|15852.02|15772.02|15852.03|15772.03|15851.5|15771.5|8
1727763450000|2024-10-01 06:17:30|15852|15772|15852.29|15772.29|15852.29|15772.29|15852|15772|8
1727763460000|2024-10-01 06:17:40|15852.31|15772.31|15852.98|15772.98|15853.13|15773.13|15852.31|15772.31|9
1727763470000|2024-10-01 06:17:50|15852.73|15772.73|15852.67|15772.67|15852.75|15772.75|15852.67|15772.67|5
1727763480000|2024-10-01 06:18:00|15852.68|15772.68|15852.16|15772.16|15852.68|15772.68|15852.16|15772.16|7
1727763490000|2024-10-01 06:18:10|15852.7|15772.7|15855.72|15775.72|15855.72|15775.72|15852.7|15772.7|10
1727763500000|2024-10-01 06:18:20|15855.77|15775.77|15857.7|15777.7|15857.7|15777.7|15855.77|15775.77|7
1727763510000|2024-10-01 06:18:30|15857.71|15777.71|15856.42|15776.42|15858.02|15778.02|15856.42|15776.42|10
1727763520000|2024-10-01 06:18:40|15856.49|15776.49|15856.92|15776.92|15857.33|15777.33|15856.49|15776.49|8
1727763530000|2024-10-01 06:18:50|15857.22|15777.22|15857.33|15777.33|15857.48|15777.48|15856.72|15776.72|9
1727763540000|2024-10-01 06:19:00|15857.06|15777.06|15856.59|15776.59|15857.06|15777.06|15856.04|15776.04|8
1727763550000|2024-10-01 06:19:10|15856.88|15776.88|15857.96|15777.96|15857.96|15777.96|15856.87|15776.87|8
1727763560000|2024-10-01 06:19:20|15857.99|15777.99|15858.06|15778.06|15858.3|15778.3|15857.79|15777.79|9
1727763570000|2024-10-01 06:19:30|15858.07|15778.07|15858.09|15778.09|15858.2|15778.2|15857.64|15777.64|8
1727763580000|2024-10-01 06:19:40|15858.15|15778.15|15858|15778|15858.15|15778.15|15857.81|15777.81|7
1727763590000|2024-10-01 06:19:50|15858.23|15778.23|15857.46|15777.46|15858.26|15778.26|15857.45|15777.45|8
1727763600000|2024-10-01 06:20:00|15857.92|15777.92|15857.69|15777.69|15858.09|15778.09|15857.69|15777.69|9
1727763610000|2024-10-01 06:20:10|15857.51|15777.51|15857.95|15777.95|15857.95|15777.95|15857.06|15777.06|10
1727763620000|2024-10-01 06:20:20|15857.99|15777.99|15858.83|15778.83|15858.83|15778.83|15857.99|15777.99|7
1727763630000|2024-10-01 06:20:30|15858.6|15778.6|15858.16|15778.16|15858.6|15778.6|15857.97|15777.97|8
1727763640000|2024-10-01 06:20:40|15858.14|15778.14|15857.97|15777.97|15858.14|15778.14|15857.58|15777.58|10
1727763650000|2024-10-01 06:20:50|15857.96|15777.96|15858.01|15778.01|15858.02|15778.02|15857.49|15777.49|7
1727763660000|2024-10-01 06:21:00|15857.79|15777.79|15857.9|15777.9|15857.9|15777.9|15857.75|15777.75|9
1727763670000|2024-10-01 06:21:10|15857.88|15777.88|15857.7|15777.7|15858.03|15778.03|15857.18|15777.18|8
1727763680000|2024-10-01 06:21:20|15857.85|15777.85|15857.59|15777.59|15857.85|15777.85|15857.34|15777.34|10
1727763690000|2024-10-01 06:21:30|15857.68|15777.68|15857.74|15777.74|15857.77|15777.77|15857.68|15777.68|9
1727763700000|2024-10-01 06:21:40|15857.73|15777.73|15857.56|15777.56|15857.75|15777.75|15857.55|15777.55|9
1727763710000|2024-10-01 06:21:50|15857.58|15777.58|15857.04|15777.04|15857.58|15777.58|15857.04|15777.04|8
1727763720000|2024-10-01 06:22:00|15857.08|15777.08|15856.13|15776.13|15857.18|15777.18|15856.13|15776.13|10
1727763730000|2024-10-01 06:22:10|15855.89|15775.89|15855.45|15775.45|15855.89|15775.89|15855.11|15775.11|6
1727763740000|2024-10-01 06:22:20|15855.44|15775.44|15854.26|15774.26|15855.44|15775.44|15854.25|15774.25|9
1727763750000|2024-10-01 06:22:30|15854.85|15774.85|15854.76|15774.76|15854.85|15774.85|15854.68|15774.68|10
1727763760000|2024-10-01 06:22:40|15854.59|15774.59|15853.81|15773.81|15854.61|15774.61|15853.81|15773.81|7
1727763770000|2024-10-01 06:22:50|15853.87|15773.87|15853.81|15773.81|15853.88|15773.88|15853.6|15773.6|7
1727763780000|2024-10-01 06:23:00|15853.8|15773.8|15855.15|15775.15|15855.15|15775.15|15853.78|15773.78|9
1727763790000|2024-10-01 06:23:10|15855.22|15775.22|15859.04|15779.04|15859.04|15779.04|15855.22|15775.22|9
1727763800000|2024-10-01 06:23:20|15858.85|15778.85|15857.03|15777.03|15859.18|15779.18|15857.03|15777.03|7
1727763810000|2024-10-01 06:23:30|15857.08|15777.08|15855.25|15775.25|15857.08|15777.08|15854.96|15774.96|10
1727763820000|2024-10-01 06:23:40|15855.31|15775.31|15860.6|15780.6|15860.7|15780.7|15854.79|15774.79|9
1727763830000|2024-10-01 06:23:50|15859.03|15779.03|15859.46|15779.46|15859.97|15779.97|15858.22|15778.22|8
1727763840000|2024-10-01 06:24:00|15859.55|15779.55|15859.99|15779.99|15859.99|15779.99|15859.47|15779.47|9
1727763850000|2024-10-01 06:24:10|15860.04|15780.04|15858.94|15778.94|15860.04|15780.04|15858.94|15778.94|9
1727763860000|2024-10-01 06:24:20|15858.92|15778.92|15859.8|15779.8|15859.8|15779.8|15858.64|15778.64|10
1727763870000|2024-10-01 06:24:30|15859.81|15779.81|15859.73|15779.73|15859.89|15779.89|15859.73|15779.73|9
1727763880000|2024-10-01 06:24:40|15859.78|15779.78|15862.26|15782.26|15862.26|15782.26|15859.7|15779.7|10
1727763890000|2024-10-01 06:24:50|15862.15|15782.15|15865.52|15785.52|15866.28|15786.28|15862|15782|9
1727763900000|2024-10-01 06:25:00|15865.87|15785.87|15865.93|15785.93|15865.93|15785.93|15863.24|15783.24|10
1727763910000|2024-10-01 06:25:10|15866.07|15786.07|15866.72|15786.72|15867.17|15787.17|15866.07|15786.07|10
1727763920000|2024-10-01 06:25:20|15866.41|15786.41|15865.32|15785.32|15866.43|15786.43|15865.29|15785.29|8
1727763930000|2024-10-01 06:25:30|15866.52|15786.52|15867.49|15787.49|15867.62|15787.62|15866.52|15786.52|9
1727763940000|2024-10-01 06:25:40|15867.51|15787.51|15867.94|15787.94|15867.94|15787.94|15867.51|15787.51|10
1727763950000|2024-10-01 06:25:50|15868.03|15788.03|15868.59|15788.59|15868.68|15788.68|15868.03|15788.03|9
1727763960000|2024-10-01 06:26:00|15868.43|15788.43|15869.22|15789.22|15869.22|15789.22|15868.42|15788.42|8
1727763970000|2024-10-01 06:26:10|15869.06|15789.06|15874.7|15794.7|15874.7|15794.7|15869.06|15789.06|10
1727763980000|2024-10-01 06:26:20|15879.03|15799.03|15873.19|15793.19|15879.03|15799.03|15873.19|15793.19|7
1727763990000|2024-10-01 06:26:30|15873.4|15793.4|15874.24|15794.24|15874.5|15794.5|15873.4|15793.4|10
1727764000000|2024-10-01 06:26:40|15874.4|15794.4|15875.13|15795.13|15875.16|15795.16|15874.4|15794.4|7
1727764010000|2024-10-01 06:26:50|15875.15|15795.15|15874.59|15794.59|15875.15|15795.15|15874.54|15794.54|8
1727764020000|2024-10-01 06:27:00|15874.74|15794.74|15875.22|15795.22|15875.22|15795.22|15874.74|15794.74|5
1727764030000|2024-10-01 06:27:10|15875.2|15795.2|15871.96|15791.96|15875.2|15795.2|15870.94|15790.94|9
1727764040000|2024-10-01 06:27:20|15871.34|15791.34|15870.25|15790.25|15871.37|15791.37|15870.25|15790.25|10
1727764050000|2024-10-01 06:27:30|15870.14|15790.14|15870.35|15790.35|15870.42|15790.42|15869.66|15789.66|9
1727764060000|2024-10-01 06:27:40|15870.31|15790.31|15870.23|15790.23|15870.31|15790.31|15870.23|15790.23|7
1727764070000|2024-10-01 06:27:50|15870.22|15790.22|15869.12|15789.12|15870.24|15790.24|15869.12|15789.12|7
1727764080000|2024-10-01 06:28:00|15869.02|15789.02|15869.18|15789.18|15869.18|15789.18|15869|15789|10
1727764090000|2024-10-01 06:28:10|15869.19|15789.19|15869.11|15789.11|15869.19|15789.19|15869.11|15789.11|4
1727764100000|2024-10-01 06:28:20|15869.12|15789.12|15867.22|15787.22|15869.13|15789.13|15867.18|15787.18|8
1727764110000|2024-10-01 06:28:30|15867.25|15787.25|15866.78|15786.78|15867.25|15787.25|15866.57|15786.57|7
1727764120000|2024-10-01 06:28:40|15866.92|15786.92|15867.9|15787.9|15867.9|15787.9|15866.92|15786.92|8
1727764130000|2024-10-01 06:28:50|15867.91|15787.91|15867.16|15787.16|15867.92|15787.92|15867.15|15787.15|7
1727764140000|2024-10-01 06:29:00|15866.96|15786.96|15868.05|15788.05|15868.06|15788.06|15866.96|15786.96|8
1727764150000|2024-10-01 06:29:10|15868.03|15788.03|15867.66|15787.66|15868.06|15788.06|15867.52|15787.52|9
1727764160000|2024-10-01 06:29:20|15867.62|15787.62|15867.73|15787.73|15867.73|15787.73|15867.5|15787.5|7
1727764170000|2024-10-01 06:29:30|15867.56|15787.56|15867.23|15787.23|15867.58|15787.58|15867.23|15787.23|8
1727764180000|2024-10-01 06:29:40|15867.24|15787.24|15867.53|15787.53|15867.53|15787.53|15867.16|15787.16|7
1727764190000|2024-10-01 06:29:50|15867.31|15787.31|15865.8|15785.8|15867.52|15787.52|15865.75|15785.75|10
1727764200000|2024-10-01 06:30:00|15865.78|15785.78|15865.52|15785.52|15865.83|15785.83|15865.52|15785.52|9
1727764210000|2024-10-01 06:30:10|15865.29|15785.29|15867.19|15787.19|15867.19|15787.19|15865.27|15785.27|9
1727764220000|2024-10-01 06:30:20|15867.35|15787.35|15870.32|15790.32|15870.32|15790.32|15867.35|15787.35|10
1727764230000|2024-10-01 06:30:30|15870.75|15790.75|15871.21|15791.21|15871.21|15791.21|15870.33|15790.33|10
1727764240000|2024-10-01 06:30:40|15870.87|15790.87|15870.24|15790.24|15870.87|15790.87|15870.04|15790.04|10
1727764250000|2024-10-01 06:30:50|15871.17|15791.17|15869.69|15789.69|15871.2|15791.2|15869.48|15789.48|8
1727764260000|2024-10-01 06:31:00|15869.7|15789.7|15873|15793|15873|15793|15869.7|15789.7|10
1727764270000|2024-10-01 06:31:10|15872.97|15792.97|15873.38|15793.38|15873.4|15793.4|15872.97|15792.97|9
1727764280000|2024-10-01 06:31:20|15873.16|15793.16|15872.59|15792.59|15873.16|15793.16|15872.56|15792.56|8
1727764290000|2024-10-01 06:31:30|15872.72|15792.72|15872.1|15792.1|15872.72|15792.72|15872.09|15792.09|7
1727764300000|2024-10-01 06:31:40|15872.15|15792.15|15870.54|15790.54|15872.15|15792.15|15870.54|15790.54|9
1727764310000|2024-10-01 06:31:50|15870.16|15790.16|15870.02|15790.02|15870.51|15790.51|15870.02|15790.02|8
1727764320000|2024-10-01 06:32:00|15869.64|15789.64|15869.99|15789.99|15870.33|15790.33|15869.55|15789.55|10
1727764330000|2024-10-01 06:32:10|15870.77|15790.77|15870.12|15790.12|15870.8|15790.8|15870.03|15790.03|9
1727764340000|2024-10-01 06:32:20|15870.14|15790.14|15870.16|15790.16|15870.39|15790.39|15870.14|15790.14|8
1727764350000|2024-10-01 06:32:30|15869.93|15789.93|15869.42|15789.42|15869.93|15789.93|15869.23|15789.23|9
1727764360000|2024-10-01 06:32:40|15869.07|15789.07|15868.22|15788.22|15869.07|15789.07|15868.22|15788.22|10
1727764370000|2024-10-01 06:32:50|15867.89|15787.89|15867.79|15787.79|15867.94|15787.94|15867.44|15787.44|9
1727764380000|2024-10-01 06:33:00|15867.82|15787.82|15868.52|15788.52|15869.34|15789.34|15867.82|15787.82|9
1727764390000|2024-10-01 06:33:10|15868.3|15788.3|15867.88|15787.88|15868.54|15788.54|15867.87|15787.87|8
1727764400000|2024-10-01 06:33:20|15867.86|15787.86|15868.25|15788.25|15868.25|15788.25|15867.45|15787.45|10
1727764410000|2024-10-01 06:33:30|15868.33|15788.33|15867.74|15787.74|15868.5|15788.5|15867.72|15787.72|9
1727764420000|2024-10-01 06:33:40|15867.73|15787.73|15866.5|15786.5|15867.73|15787.73|15866.5|15786.5|7
1727764430000|2024-10-01 06:33:50|15866.23|15786.23|15865.91|15785.91|15866.23|15786.23|15865.4|15785.4|10
1727764440000|2024-10-01 06:34:00|15865.42|15785.42|15863.36|15783.36|15865.42|15785.42|15863.36|15783.36|8
1727764450000|2024-10-01 06:34:10|15862.95|15782.95|15862.96|15782.96|15862.96|15782.96|15862.12|15782.12|9
1727764460000|2024-10-01 06:34:20|15862.31|15782.31|15859.89|15779.89|15862.31|15782.31|15859.89|15779.89|10
1727764470000|2024-10-01 06:34:30|15859.75|15779.75|15860.01|15780.01|15860.12|15780.12|15859.69|15779.69|8
1727764480000|2024-10-01 06:34:40|15859.91|15779.91|15856.55|15776.55|15859.91|15779.91|15856.55|15776.55|8
1727764490000|2024-10-01 06:34:50|15856.66|15776.66|15856.93|15776.93|15857.62|15777.62|15856.66|15776.66|9
1727764500000|2024-10-01 06:35:00|15858.85|15778.85|15859.6|15779.6|15859.82|15779.82|15858.85|15778.85|9
1727764510000|2024-10-01 06:35:10|15859.62|15779.62|15863.01|15783.01|15863.01|15783.01|15859.62|15779.62|9
1727764520000|2024-10-01 06:35:20|15863.27|15783.27|15862.48|15782.48|15863.27|15783.27|15861.52|15781.52|10
1727764530000|2024-10-01 06:35:30|15862.5|15782.5|15862.36|15782.36|15862.59|15782.59|15862.34|15782.34|9
1727764540000|2024-10-01 06:35:40|15862.38|15782.38|15861.76|15781.76|15862.38|15782.38|15861.73|15781.73|9
1727764550000|2024-10-01 06:35:50|15861.72|15781.72|15861.92|15781.92|15861.92|15781.92|15861.7|15781.7|8
1727764560000|2024-10-01 06:36:00|15861.94|15781.94|15864|15784|15864|15784|15861.86|15781.86|9
1727764570000|2024-10-01 06:36:10|15863.98|15783.98|15863.51|15783.51|15864|15784|15863.22|15783.22|9
1727764580000|2024-10-01 06:36:20|15863.53|15783.53|15863.23|15783.23|15863.56|15783.56|15863.23|15783.23|8
1727764590000|2024-10-01 06:36:30|15863.24|15783.24|15862.37|15782.37|15863.24|15783.24|15862.3|15782.3|9
1727764600000|2024-10-01 06:36:40|15862.39|15782.39|15863|15783|15863|15783|15862.27|15782.27|7
1727764610000|2024-10-01 06:36:50|15863.05|15783.05|15863.27|15783.27|15863.3|15783.3|15863.05|15783.05|8
1727764620000|2024-10-01 06:37:00|15863.28|15783.28|15862.85|15782.85|15863.28|15783.28|15862.85|15782.85|8
1727764630000|2024-10-01 06:37:10|15862.86|15782.86|15865.23|15785.23|15865.48|15785.48|15862.17|15782.17|9
1727764640000|2024-10-01 06:37:20|15864.73|15784.73|15865.1|15785.1|15865.17|15785.17|15864.73|15784.73|8
1727764650000|2024-10-01 06:37:30|15865.11|15785.11|15864.91|15784.91|15865.11|15785.11|15864.84|15784.84|9
1727764660000|2024-10-01 06:37:40|15864.79|15784.79|15865.1|15785.1|15865.1|15785.1|15864.76|15784.76|7
1727764670000|2024-10-01 06:37:50|15865.13|15785.13|15864.62|15784.62|15865.15|15785.15|15864.61|15784.61|8
1727764680000|2024-10-01 06:38:00|15864.6|15784.6|15862.77|15782.77|15864.6|15784.6|15862.58|15782.58|9
1727764690000|2024-10-01 06:38:10|15863.09|15783.09|15862.97|15782.97|15863.13|15783.13|15862.92|15782.92|9
1727764700000|2024-10-01 06:38:20|15863.12|15783.12|15862.58|15782.58|15863.12|15783.12|15862.58|15782.58|10
1727764710000|2024-10-01 06:38:30|15862.94|15782.94|15863.55|15783.55|15864.87|15784.87|15862.93|15782.93|10
1727764720000|2024-10-01 06:38:40|15863.52|15783.52|15863.93|15783.93|15864.46|15784.46|15863.52|15783.52|8
1727764730000|2024-10-01 06:38:50|15864.36|15784.36|15862.46|15782.46|15864.36|15784.36|15862.45|15782.45|10
1727764740000|2024-10-01 06:39:00|15862.69|15782.69|15862.51|15782.51|15862.7|15782.7|15862.51|15782.51|10
1727764750000|2024-10-01 06:39:10|15862.58|15782.58|15863.41|15783.41|15863.41|15783.41|15862.58|15782.58|8
1727764760000|2024-10-01 06:39:20|15863.39|15783.39|15863.75|15783.75|15863.75|15783.75|15862.93|15782.93|9
1727764770000|2024-10-01 06:39:30|15863.35|15783.35|15864.02|15784.02|15864.02|15784.02|15863.35|15783.35|7
1727764780000|2024-10-01 06:39:40|15863.52|15783.52|15863.96|15783.96|15863.96|15783.96|15863.49|15783.49|7
1727764790000|2024-10-01 06:39:50|15863.95|15783.95|15863.67|15783.67|15863.95|15783.95|15863.62|15783.62|8
1727764800000|2024-10-01 06:40:00|15863.68|15783.68|15862.73|15782.73|15863.77|15783.77|15862.67|15782.67|9
1727764810000|2024-10-01 06:40:10|15862.76|15782.76|15863.71|15783.71|15863.73|15783.73|15862.76|15782.76|10
1727764820000|2024-10-01 06:40:20|15863.57|15783.57|15863.46|15783.46|15863.64|15783.64|15863.39|15783.39|8
1727764830000|2024-10-01 06:40:30|15863.22|15783.22|15863.12|15783.12|15863.28|15783.28|15863.12|15783.12|8
1727764840000|2024-10-01 06:40:40|15863.28|15783.28|15862.82|15782.82|15863.5|15783.5|15862.82|15782.82|9
1727764850000|2024-10-01 06:40:50|15861.85|15781.85|15861.26|15781.26|15861.87|15781.87|15861.26|15781.26|9
1727764860000|2024-10-01 06:41:00|15861.22|15781.22|15860.56|15780.56|15861.28|15781.28|15860.56|15780.56|9
1727764870000|2024-10-01 06:41:10|15859.72|15779.72|15856.72|15776.72|15859.72|15779.72|15856.72|15776.72|10
1727764880000|2024-10-01 06:41:20|15856.51|15776.51|15855.16|15775.16|15856.6|15776.6|15855.16|15775.16|10
1727764890000|2024-10-01 06:41:30|15855.38|15775.38|15854.66|15774.66|15855.63|15775.63|15854.46|15774.46|8
1727764900000|2024-10-01 06:41:40|15854.34|15774.34|15854.82|15774.82|15855.59|15775.59|15853.78|15773.78|9
1727764910000|2024-10-01 06:41:50|15854.79|15774.79|15854.77|15774.77|15854.79|15774.79|15854.2|15774.2|9
1727764920000|2024-10-01 06:42:00|15854.79|15774.79|15855.38|15775.38|15855.38|15775.38|15854.79|15774.79|8
1727764930000|2024-10-01 06:42:10|15854.97|15774.97|15856.24|15776.24|15856.24|15776.24|15854.97|15774.97|10
1727764940000|2024-10-01 06:42:20|15856.2|15776.2|15855.87|15775.87|15856.44|15776.44|15855.62|15775.62|9
1727764950000|2024-10-01 06:42:30|15855.9|15775.9|15856.62|15776.62|15856.62|15776.62|15855.9|15775.9|10
1727764960000|2024-10-01 06:42:40|15856.6|15776.6|15855.35|15775.35|15856.6|15776.6|15855.35|15775.35|9
1727764970000|2024-10-01 06:42:50|15855.3|15775.3|15855.18|15775.18|15855.3|15775.3|15855.05|15775.05|8
1727764980000|2024-10-01 06:43:00|15855.13|15775.13|15854.77|15774.77|15855.32|15775.32|15854.77|15774.77|9
1727764990000|2024-10-01 06:43:10|15854.75|15774.75|15854.72|15774.72|15854.75|15774.75|15854.28|15774.28|10
1727765000000|2024-10-01 06:43:20|15854.75|15774.75|15853.91|15773.91|15854.75|15774.75|15853.91|15773.91|9
1727765010000|2024-10-01 06:43:30|15853.9|15773.9|15854.01|15774.01|15854.05|15774.05|15853.9|15773.9|5
1727765020000|2024-10-01 06:43:40|15854|15774|15853.62|15773.62|15854.08|15774.08|15853.58|15773.58|9
1727765030000|2024-10-01 06:43:50|15853.58|15773.58|15853.26|15773.26|15853.58|15773.58|15853.21|15773.21|7
1727765040000|2024-10-01 06:44:00|15852.98|15772.98|15852.99|15772.99|15853.02|15773.02|15852.95|15772.95|8
1727765050000|2024-10-01 06:44:10|15853|15773|15853.09|15773.09|15853.18|15773.18|15852.8|15772.8|9
1727765060000|2024-10-01 06:44:20|15853.07|15773.07|15853.13|15773.13|15853.13|15773.13|15853.05|15773.05|6
1727765070000|2024-10-01 06:44:30|15853.16|15773.16|15851.11|15771.11|15853.16|15773.16|15851.11|15771.11|5
1727765080000|2024-10-01 06:44:40|15850.54|15770.54|15851.78|15771.78|15852.58|15772.58|15850.5|15770.5|9
1727765090000|2024-10-01 06:44:50|15851.81|15771.81|15852.04|15772.04|15852.09|15772.09|15851.81|15771.81|7
1727765100000|2024-10-01 06:45:00|15852.02|15772.02|15853.57|15773.57|15853.57|15773.57|15851.96|15771.96|8
1727765110000|2024-10-01 06:45:10|15853.63|15773.63|15853.91|15773.91|15853.99|15773.99|15853.3|15773.3|10
1727765120000|2024-10-01 06:45:20|15853.92|15773.92|15855.11|15775.11|15855.45|15775.45|15853.79|15773.79|9
1727765130000|2024-10-01 06:45:30|15855.05|15775.05|15855.19|15775.19|15855.2|15775.2|15854.47|15774.47|9
1727765140000|2024-10-01 06:45:40|15855.2|15775.2|15854.92|15774.92|15855.23|15775.23|15854.91|15774.91|9
1727765150000|2024-10-01 06:45:50|15854.9|15774.9|15853.54|15773.54|15854.97|15774.97|15853.45|15773.45|9
1727765160000|2024-10-01 06:46:00|15853.53|15773.53|15854.37|15774.37|15854.37|15774.37|15853.53|15773.53|6
1727765170000|2024-10-01 06:46:10|15854.4|15774.4|15856.42|15776.42|15856.42|15776.42|15854.4|15774.4|9
1727765180000|2024-10-01 06:46:20|15856.81|15776.81|15857.1|15777.1|15857.43|15777.43|15856.81|15776.81|9
1727765190000|2024-10-01 06:46:30|15857.09|15777.09|15856.95|15776.95|15857.09|15777.09|15856.83|15776.83|8
1727765200000|2024-10-01 06:46:40|15856.93|15776.93|15856.08|15776.08|15857.29|15777.29|15856.08|15776.08|9
1727765210000|2024-10-01 06:46:50|15856.07|15776.07|15855.54|15775.54|15856.07|15776.07|15855.54|15775.54|8
1727765220000|2024-10-01 06:47:00|15855.5|15775.5|15855.22|15775.22|15855.5|15775.5|15855.22|15775.22|9
1727765230000|2024-10-01 06:47:10|15854.76|15774.76|15855.3|15775.3|15855.46|15775.46|15854.75|15774.75|10
1727765240000|2024-10-01 06:47:20|15855.2|15775.2|15855.07|15775.07|15855.23|15775.23|15854.9|15774.9|10
1727765250000|2024-10-01 06:47:30|15854.99|15774.99|15854.95|15774.95|15854.99|15774.99|15854.93|15774.93|7
1727765260000|2024-10-01 06:47:40|15855.2|15775.2|15855.9|15775.9|15855.9|15775.9|15854.33|15774.33|10
1727765270000|2024-10-01 06:47:50|15855.88|15775.88|15857.29|15777.29|15857.37|15777.37|15855.84|15775.84|8
1727765280000|2024-10-01 06:48:00|15856.99|15776.99|15857.8|15777.8|15857.8|15777.8|15856.99|15776.99|8
1727765290000|2024-10-01 06:48:10|15857.88|15777.88|15857.86|15777.86|15858.46|15778.46|15857.82|15777.82|10
1727765300000|2024-10-01 06:48:20|15857.83|15777.83|15857.76|15777.76|15857.93|15777.93|15857.76|15777.76|7
1727765310000|2024-10-01 06:48:30|15857.35|15777.35|15857.09|15777.09|15857.35|15777.35|15857.08|15777.08|6
1727765320000|2024-10-01 06:48:40|15857.1|15777.1|15857.21|15777.21|15857.37|15777.37|15857.01|15777.01|10
1727765330000|2024-10-01 06:48:50|15857.29|15777.29|15857.43|15777.43|15857.52|15777.52|15857.21|15777.21|8
1727765340000|2024-10-01 06:49:00|15857.76|15777.76|15858.06|15778.06|15858.06|15778.06|15857.73|15777.73|7
1727765350000|2024-10-01 06:49:10|15858.3|15778.3|15860.67|15780.67|15860.67|15780.67|15858.3|15778.3|10
1727765360000|2024-10-01 06:49:20|15860.68|15780.68|15862.72|15782.72|15862.79|15782.79|15860.68|15780.68|8
1727765370000|2024-10-01 06:49:30|15862.82|15782.82|15864.46|15784.46|15864.79|15784.79|15862.82|15782.82|8
1727765380000|2024-10-01 06:49:40|15864.45|15784.45|15864.91|15784.91|15864.91|15784.91|15864.45|15784.45|9
1727765390000|2024-10-01 06:49:50|15864.33|15784.33|15864.76|15784.76|15864.76|15784.76|15864.27|15784.27|5
1727765400000|2024-10-01 06:50:00|15864.75|15784.75|15864.43|15784.43|15864.75|15784.75|15864.42|15784.42|8
1727765410000|2024-10-01 06:50:10|15864.25|15784.25|15867.21|15787.21|15867.21|15787.21|15864.22|15784.22|9
1727765420000|2024-10-01 06:50:20|15867.26|15787.26|15867.83|15787.83|15867.83|15787.83|15867.26|15787.26|9
1727765430000|2024-10-01 06:50:30|15867.81|15787.81|15865.76|15785.76|15867.81|15787.81|15865.45|15785.45|7
1727765440000|2024-10-01 06:50:40|15865.77|15785.77|15865.74|15785.74|15866.21|15786.21|15865.74|15785.74|7
1727765450000|2024-10-01 06:50:50|15865.66|15785.66|15867.81|15787.81|15867.86|15787.86|15865.64|15785.64|8
1727765460000|2024-10-01 06:51:00|15867.78|15787.78|15867.93|15787.93|15868.08|15788.08|15867.78|15787.78|5
1727765470000|2024-10-01 06:51:10|15868.09|15788.09|15872.22|15792.22|15872.22|15792.22|15868.09|15788.09|9
1727765480000|2024-10-01 06:51:20|15873.35|15793.35|15876.3|15796.3|15876.3|15796.3|15871.99|15791.99|10
1727765490000|2024-10-01 06:51:30|15876.45|15796.45|15877.34|15797.34|15877.54|15797.54|15876.45|15796.45|8
1727765500000|2024-10-01 06:51:40|15877.35|15797.35|15877.58|15797.58|15877.79|15797.79|15877.33|15797.33|8
1727765510000|2024-10-01 06:51:50|15877.59|15797.59|15877.59|15797.59|15877.6|15797.6|15877.59|15797.59|3
1727765520000|2024-10-01 06:52:00|15877.6|15797.6|15878.65|15798.65|15878.97|15798.97|15877.6|15797.6|9
1727765530000|2024-10-01 06:52:10|15878.96|15798.96|15878.66|15798.66|15878.96|15798.96|15878.07|15798.07|9
1727765540000|2024-10-01 06:52:20|15878.44|15798.44|15878.75|15798.75|15878.75|15798.75|15878.44|15798.44|8
1727765550000|2024-10-01 06:52:30|15879.27|15799.27|15879.54|15799.54|15879.61|15799.61|15879.27|15799.27|8
1727765560000|2024-10-01 06:52:40|15879.32|15799.32|15878.67|15798.67|15879.47|15799.47|15878.67|15798.67|8
1727765570000|2024-10-01 06:52:50|15879.16|15799.16|15878.1|15798.1|15879.3|15799.3|15878.1|15798.1|10
1727765580000|2024-10-01 06:53:00|15877.79|15797.79|15878.26|15798.26|15878.3|15798.3|15877.78|15797.78|9
1727765590000|2024-10-01 06:53:10|15878.09|15798.09|15879.33|15799.33|15879.33|15799.33|15878.08|15798.08|9
1727765600000|2024-10-01 06:53:20|15879.37|15799.37|15879.55|15799.55|15879.62|15799.62|15879.33|15799.33|10
1727765610000|2024-10-01 06:53:30|15879.58|15799.58|15879.73|15799.73|15879.73|15799.73|15879.58|15799.58|7
1727765620000|2024-10-01 06:53:40|15879.74|15799.74|15879.1|15799.1|15879.75|15799.75|15879.1|15799.1|6
1727765630000|2024-10-01 06:53:50|15878.98|15798.98|15879.16|15799.16|15879.16|15799.16|15878.72|15798.72|9
1727765640000|2024-10-01 06:54:00|15879.17|15799.17|15879.47|15799.47|15879.48|15799.48|15879.1|15799.1|6
1727765650000|2024-10-01 06:54:10|15879.3|15799.3|15879.37|15799.37|15879.37|15799.37|15879.17|15799.17|8
1727765660000|2024-10-01 06:54:20|15879.48|15799.48|15879.45|15799.45|15879.54|15799.54|15879.45|15799.45|8
1727765670000|2024-10-01 06:54:30|15879.44|15799.44|15879.37|15799.37|15879.45|15799.45|15879.37|15799.37|4
1727765680000|2024-10-01 06:54:40|15879.34|15799.34|15879.37|15799.37|15879.49|15799.49|15879.01|15799.01|10
1727765690000|2024-10-01 06:54:50|15879.61|15799.61|15879.79|15799.79|15880.21|15800.21|15879.61|15799.61|9
1727765700000|2024-10-01 06:55:00|15879.75|15799.75|15880.05|15800.05|15880.2|15800.2|15879.68|15799.68|10
1727765710000|2024-10-01 06:55:10|15879.89|15799.89|15881.7|15801.7|15881.7|15801.7|15879.89|15799.89|8
1727765720000|2024-10-01 06:55:20|15881.69|15801.69|15882.21|15802.21|15882.21|15802.21|15881.69|15801.69|10
1727765730000|2024-10-01 06:55:30|15882.36|15802.36|15880.16|15800.16|15882.49|15802.49|15880.14|15800.14|9
1727765740000|2024-10-01 06:55:40|15880.2|15800.2|15880.16|15800.16|15880.2|15800.2|15880.15|15800.15|7
1727765750000|2024-10-01 06:55:50|15880.4|15800.4|15880.37|15800.37|15880.41|15800.41|15880.35|15800.35|8
1727765760000|2024-10-01 06:56:00|15880.36|15800.36|15882.92|15802.92|15882.92|15802.92|15880.36|15800.36|9
1727765770000|2024-10-01 06:56:10|15886.42|15806.42|15889.23|15809.23|15889.5|15809.5|15886.42|15806.42|10
1727765780000|2024-10-01 06:56:20|15889.44|15809.44|15887.24|15807.24|15889.82|15809.82|15887.24|15807.24|10
1727765790000|2024-10-01 06:56:30|15887.16|15807.16|15888.45|15808.45|15889.04|15809.04|15886.01|15806.01|9
1727765800000|2024-10-01 06:56:40|15888.8|15808.8|15890.32|15810.32|15890.34|15810.34|15888.8|15808.8|9
1727765810000|2024-10-01 06:56:50|15890.37|15810.37|15893.74|15813.74|15893.74|15813.74|15890.37|15810.37|10
1727765820000|2024-10-01 06:57:00|15893.73|15813.73|15898.14|15818.14|15898.14|15818.14|15893.72|15813.72|10
1727765830000|2024-10-01 06:57:10|15898.87|15818.87|15900.75|15820.75|15901.73|15821.73|15898.87|15818.87|10
1727765840000|2024-10-01 06:57:20|15900.95|15820.95|15901.53|15821.53|15901.63|15821.63|15900.39|15820.39|10
1727765850000|2024-10-01 06:57:30|15901.57|15821.57|15902.15|15822.15|15902.39|15822.39|15901.16|15821.16|10
1727765860000|2024-10-01 06:57:40|15901.66|15821.66|15900.18|15820.18|15901.89|15821.89|15900.18|15820.18|9
1727765870000|2024-10-01 06:57:50|15899.8|15819.8|15898.58|15818.58|15899.81|15819.81|15898.58|15818.58|9
1727765880000|2024-10-01 06:58:00|15898.5|15818.5|15901.48|15821.48|15901.53|15821.53|15898.44|15818.44|9
1727765890000|2024-10-01 06:58:10|15901.38|15821.38|15901.27|15821.27|15901.52|15821.52|15900.76|15820.76|10
1727765900000|2024-10-01 06:58:20|15901.68|15821.68|15900.6|15820.6|15901.76|15821.76|15900.2|15820.2|9
1727765910000|2024-10-01 06:58:30|15901.29|15821.29|15898.81|15818.81|15901.33|15821.33|15898.79|15818.79|10
1727765920000|2024-10-01 06:58:40|15898.4|15818.4|15897.8|15817.8|15898.4|15818.4|15897.07|15817.07|10
1727765930000|2024-10-01 06:58:50|15897.86|15817.86|15898.54|15818.54|15898.81|15818.81|15897.86|15817.86|7
1727765940000|2024-10-01 06:59:00|15898.43|15818.43|15899.86|15819.86|15900.02|15820.02|15898.09|15818.09|8
1727765950000|2024-10-01 06:59:10|15899.85|15819.85|15899.19|15819.19|15899.85|15819.85|15899.07|15819.07|9
1727765960000|2024-10-01 06:59:20|15899.13|15819.13|15899.11|15819.11|15899.25|15819.25|15897.89|15817.89|10
1727765970000|2024-10-01 06:59:30|15899.1|15819.1|15898.15|15818.15|15899.14|15819.14|15898.15|15818.15|9
1727765980000|2024-10-01 06:59:40|15898.11|15818.11|15897.47|15817.47|15898.24|15818.24|15897.47|15817.47|9
1727765990000|2024-10-01 06:59:50|15897.91|15817.91|15896.31|15816.31|15897.91|15817.91|15896.31|15816.31|7
1727766000000|2024-10-01 07:00:00|15896.24|15816.24|15899.9|15819.9|15899.9|15819.9|15896.16|15816.16|10
1727766010000|2024-10-01 07:00:10|15901.44|15821.44|15898.92|15818.92|15901.44|15821.44|15898.52|15818.52|10
1727766020000|2024-10-01 07:00:20|15897.07|15817.07|15900.15|15820.15|15900.3|15820.3|15896.89|15816.89|9
1727766030000|2024-10-01 07:00:30|15900.13|15820.13|15900.57|15820.57|15900.57|15820.57|15900.12|15820.12|7
1727766040000|2024-10-01 07:00:40|15900.56|15820.56|15897.18|15817.18|15900.62|15820.62|15896.43|15816.43|10
1727766050000|2024-10-01 07:00:50|15897.16|15817.16|15894.32|15814.32|15898.05|15818.05|15894.32|15814.32|9
1727766060000|2024-10-01 07:01:00|15894.18|15814.18|15894.11|15814.11|15894.32|15814.32|15893.99|15813.99|10
1727766070000|2024-10-01 07:01:10|15894.13|15814.13|15890.27|15810.27|15894.15|15814.15|15890.27|15810.27|10
1727766080000|2024-10-01 07:01:20|15889.77|15809.77|15889.45|15809.45|15889.77|15809.77|15889.44|15809.44|8
1727766090000|2024-10-01 07:01:30|15889.46|15809.46|15891.44|15811.44|15891.46|15811.46|15889.26|15809.26|10
1727766100000|2024-10-01 07:01:40|15891.49|15811.49|15888.1|15808.1|15891.49|15811.49|15888.09|15808.09|9
1727766110000|2024-10-01 07:01:50|15888.06|15808.06|15887.01|15807.01|15888.35|15808.35|15887.01|15807.01|9
1727766120000|2024-10-01 07:02:00|15887.02|15807.02|15887.22|15807.22|15887.79|15807.79|15887.01|15807.01|9
1727766130000|2024-10-01 07:02:10|15886.87|15806.87|15887.34|15807.34|15887.46|15807.46|15886.84|15806.84|8
1727766140000|2024-10-01 07:02:20|15887.99|15807.99|15888.82|15808.82|15889.35|15809.35|15887.99|15807.99|9
1727766150000|2024-10-01 07:02:30|15889.35|15809.35|15889.88|15809.88|15889.88|15809.88|15889.35|15809.35|6
1727766160000|2024-10-01 07:02:40|15889.64|15809.64|15889.37|15809.37|15891.3|15811.3|15889.37|15809.37|10
1727766170000|2024-10-01 07:02:50|15887.53|15807.53|15887.02|15807.02|15887.55|15807.55|15886.86|15806.86|8
1727766180000|2024-10-01 07:03:00|15887.04|15807.04|15887.77|15807.77|15887.78|15807.78|15887.04|15807.04|10
1727766190000|2024-10-01 07:03:10|15887.74|15807.74|15887.13|15807.13|15887.74|15807.74|15886.37|15806.37|9
1727766200000|2024-10-01 07:03:20|15887.15|15807.15|15888.09|15808.09|15888.48|15808.48|15886.99|15806.99|10
1727766210000|2024-10-01 07:03:30|15888.1|15808.1|15887.11|15807.11|15888.1|15808.1|15887.1|15807.1|10
1727766220000|2024-10-01 07:03:40|15886.63|15806.63|15886.1|15806.1|15886.65|15806.65|15886.05|15806.05|9
1727766230000|2024-10-01 07:03:50|15886.06|15806.06|15887.89|15807.89|15887.89|15807.89|15886.06|15806.06|10
1727766240000|2024-10-01 07:04:00|15887.39|15807.39|15888.93|15808.93|15888.93|15808.93|15886.95|15806.95|10
1727766250000|2024-10-01 07:04:10|15888.69|15808.69|15887.85|15807.85|15889.01|15809.01|15887.85|15807.85|10
1727766260000|2024-10-01 07:04:20|15887.69|15807.69|15887.6|15807.6|15887.69|15807.69|15887.53|15807.53|5
1727766270000|2024-10-01 07:04:30|15887.59|15807.59|15887.78|15807.78|15887.92|15807.92|15887.59|15807.59|9
1727766280000|2024-10-01 07:04:40|15887.65|15807.65|15888.1|15808.1|15888.17|15808.17|15887.65|15807.65|6
1727766290000|2024-10-01 07:04:50|15888.36|15808.36|15888.7|15808.7|15888.7|15808.7|15888.36|15808.36|8
1727766300000|2024-10-01 07:05:00|15888.97|15808.97|15888.39|15808.39|15889.32|15809.32|15888.38|15808.38|8
1727766310000|2024-10-01 07:05:10|15888.38|15808.38|15888.12|15808.12|15888.63|15808.63|15888.12|15808.12|9
1727766320000|2024-10-01 07:05:20|15888.09|15808.09|15888.59|15808.59|15888.64|15808.64|15888.07|15808.07|9
1727766330000|2024-10-01 07:05:30|15888.09|15808.09|15890.28|15810.28|15890.28|15810.28|15887.89|15807.89|10
1727766340000|2024-10-01 07:05:40|15890.29|15810.29|15889.98|15809.98|15890.29|15810.29|15889.74|15809.74|7
1727766350000|2024-10-01 07:05:50|15889.97|15809.97|15889.79|15809.79|15890.59|15810.59|15889.79|15809.79|8
1727766360000|2024-10-01 07:06:00|15889.66|15809.66|15887.79|15807.79|15889.66|15809.66|15887.79|15807.79|10
1727766370000|2024-10-01 07:06:10|15887.46|15807.46|15888.17|15808.17|15888.35|15808.35|15887.46|15807.46|6
1727766380000|2024-10-01 07:06:20|15887.84|15807.84|15887.42|15807.42|15887.84|15807.84|15887.33|15807.33|9
1727766390000|2024-10-01 07:06:30|15887.78|15807.78|15887.03|15807.03|15887.78|15807.78|15887.03|15807.03|9
1727766400000|2024-10-01 07:06:40|15887.02|15807.02|15886.29|15806.29|15887.02|15807.02|15886.29|15806.29|8
1727766410000|2024-10-01 07:06:50|15886.55|15806.55|15882.77|15802.77|15886.55|15806.55|15882.77|15802.77|9
1727766420000|2024-10-01 07:07:00|15882.51|15802.51|15882.04|15802.04|15882.8|15802.8|15882.04|15802.04|8
1727766430000|2024-10-01 07:07:10|15882.9|15802.9|15883.13|15803.13|15883.24|15803.24|15882.9|15802.9|9
1727766440000|2024-10-01 07:07:20|15882.94|15802.94|15882.95|15802.95|15883.03|15803.03|15882.71|15802.71|9
1727766450000|2024-10-01 07:07:30|15882.96|15802.96|15881.88|15801.88|15882.96|15802.96|15881.86|15801.86|9
1727766460000|2024-10-01 07:07:40|15881.89|15801.89|15881.27|15801.27|15882.19|15802.19|15881.13|15801.13|8
1727766470000|2024-10-01 07:07:50|15880.65|15800.65|15879.54|15799.54|15880.65|15800.65|15879.5|15799.5|9
1727766480000|2024-10-01 07:08:00|15879.53|15799.53|15878.9|15798.9|15879.53|15799.53|15878.9|15798.9|10
1727766490000|2024-10-01 07:08:10|15878.63|15798.63|15878.42|15798.42|15878.63|15798.63|15878.11|15798.11|9
1727766500000|2024-10-01 07:08:20|15878.41|15798.41|15878.05|15798.05|15878.41|15798.41|15877.93|15797.93|9
1727766510000|2024-10-01 07:08:30|15877.89|15797.89|15877|15797|15878.11|15798.11|15876.96|15796.96|9
1727766520000|2024-10-01 07:08:40|15876.41|15796.41|15876.6|15796.6|15876.6|15796.6|15875.77|15795.77|8
1727766530000|2024-10-01 07:08:50|15876.4|15796.4|15875.35|15795.35|15876.99|15796.99|15875.29|15795.29|8
1727766540000|2024-10-01 07:09:00|15875.3|15795.3|15874.59|15794.59|15875.3|15795.3|15874.59|15794.59|7
1727766550000|2024-10-01 07:09:10|15874.63|15794.63|15875.02|15795.02|15875.02|15795.02|15874.42|15794.42|10
1727766560000|2024-10-01 07:09:20|15875.03|15795.03|15874.25|15794.25|15875.07|15795.07|15874.25|15794.25|8
1727766570000|2024-10-01 07:09:30|15874.24|15794.24|15871.5|15791.5|15874.24|15794.24|15870.71|15790.71|9
1727766580000|2024-10-01 07:09:40|15871.48|15791.48|15871.65|15791.65|15872|15792|15870.86|15790.86|10
1727766590000|2024-10-01 07:09:50|15871.11|15791.11|15870.98|15790.98|15871.36|15791.36|15870.98|15790.98|10
1727766600000|2024-10-01 07:10:00|15870.73|15790.73|15870.53|15790.53|15871.34|15791.34|15870.53|15790.53|10
1727766610000|2024-10-01 07:10:10|15870.54|15790.54|15869.4|15789.4|15870.54|15790.54|15868.55|15788.55|9
1727766620000|2024-10-01 07:10:20|15869.42|15789.42|15868.68|15788.68|15869.75|15789.75|15868.68|15788.68|10
1727766630000|2024-10-01 07:10:30|15868.37|15788.37|15868.19|15788.19|15868.37|15788.37|15868.18|15788.18|7
1727766640000|2024-10-01 07:10:40|15867.78|15787.78|15866.58|15786.58|15867.78|15787.78|15866.43|15786.43|10
1727766650000|2024-10-01 07:10:50|15866.6|15786.6|15866.88|15786.88|15867.16|15787.16|15866.35|15786.35|8
1727766660000|2024-10-01 07:11:00|15866.89|15786.89|15868.31|15788.31|15869.06|15789.06|15866.89|15786.89|9
1727766670000|2024-10-01 07:11:10|15868.23|15788.23|15870.11|15790.11|15870.11|15790.11|15868.23|15788.23|9
1727766680000|2024-10-01 07:11:20|15870.09|15790.09|15869.28|15789.28|15870.5|15790.5|15869.28|15789.28|10
1727766690000|2024-10-01 07:11:30|15869.11|15789.11|15867.81|15787.81|15869.11|15789.11|15867.81|15787.81|8
1727766700000|2024-10-01 07:11:40|15867.96|15787.96|15867.11|15787.11|15867.97|15787.97|15867.11|15787.11|6
1727766710000|2024-10-01 07:11:50|15867.12|15787.12|15867.76|15787.76|15867.76|15787.76|15867.02|15787.02|8
1727766720000|2024-10-01 07:12:00|15867|15787|15867.82|15787.82|15867.82|15787.82|15867|15787|8
1727766730000|2024-10-01 07:12:10|15867.86|15787.86|15867.85|15787.85|15868.37|15788.37|15867.4|15787.4|10
1727766740000|2024-10-01 07:12:20|15868.38|15788.38|15867.77|15787.77|15868.44|15788.44|15867.25|15787.25|9
1727766750000|2024-10-01 07:12:30|15867.76|15787.76|15870.85|15790.85|15870.95|15790.95|15867.76|15787.76|9
1727766760000|2024-10-01 07:12:40|15870.46|15790.46|15871.46|15791.46|15871.46|15791.46|15869.98|15789.98|8
1727766770000|2024-10-01 07:12:50|15871.69|15791.69|15871.59|15791.59|15872.34|15792.34|15871.59|15791.59|9
1727766780000|2024-10-01 07:13:00|15871.63|15791.63|15871.65|15791.65|15871.97|15791.97|15871.63|15791.63|6
1727766790000|2024-10-01 07:13:10|15871.52|15791.52|15871.27|15791.27|15871.54|15791.54|15871.24|15791.24|7
1727766800000|2024-10-01 07:13:20|15871.28|15791.28|15869.3|15789.3|15871.28|15791.28|15869.3|15789.3|8
1727766810000|2024-10-01 07:13:30|15869.14|15789.14|15867.54|15787.54|15869.14|15789.14|15867.54|15787.54|10
1727766820000|2024-10-01 07:13:40|15867.55|15787.55|15867.33|15787.33|15867.83|15787.83|15867.23|15787.23|10
1727766830000|2024-10-01 07:13:50|15868.21|15788.21|15868.82|15788.82|15868.82|15788.82|15868.21|15788.21|8
1727766840000|2024-10-01 07:14:00|15868.83|15788.83|15868.57|15788.57|15868.97|15788.97|15868.57|15788.57|8
1727766850000|2024-10-01 07:14:10|15868.58|15788.58|15869.83|15789.83|15869.83|15789.83|15868.58|15788.58|10
1727766860000|2024-10-01 07:14:20|15869.7|15789.7|15869.98|15789.98|15869.98|15789.98|15869.7|15789.7|9
1727766870000|2024-10-01 07:14:30|15869.52|15789.52|15868.39|15788.39|15869.54|15789.54|15868.39|15788.39|9
1727766880000|2024-10-01 07:14:40|15868.38|15788.38|15868.17|15788.17|15868.55|15788.55|15867.92|15787.92|10
1727766890000|2024-10-01 07:14:50|15867.9|15787.9|15866.58|15786.58|15867.9|15787.9|15866.58|15786.58|9
1727766900000|2024-10-01 07:15:00|15866.52|15786.52|15867.49|15787.49|15867.49|15787.49|15866.43|15786.43|10
1727766910000|2024-10-01 07:15:10|15867.5|15787.5|15867.9|15787.9|15868.11|15788.11|15867.5|15787.5|7
1727766920000|2024-10-01 07:15:20|15867.57|15787.57|15868.2|15788.2|15868.3|15788.3|15867.57|15787.57|7
1727766930000|2024-10-01 07:15:30|15868.19|15788.19|15868.09|15788.09|15868.19|15788.19|15867.86|15787.86|9
1727766940000|2024-10-01 07:15:40|15868.27|15788.27|15868.85|15788.85|15868.91|15788.91|15868.26|15788.26|10
1727766950000|2024-10-01 07:15:50|15868.7|15788.7|15868.24|15788.24|15869.26|15789.26|15868.24|15788.24|8
1727766960000|2024-10-01 07:16:00|15868.64|15788.64|15868.69|15788.69|15868.83|15788.83|15868.64|15788.64|10
1727766970000|2024-10-01 07:16:10|15868.68|15788.68|15867.65|15787.65|15868.87|15788.87|15866.7|15786.7|10
1727766980000|2024-10-01 07:16:20|15867.64|15787.64|15866.16|15786.16|15868.14|15788.14|15866.04|15786.04|8
1727766990000|2024-10-01 07:16:30|15865.86|15785.86|15866.95|15786.95|15866.95|15786.95|15865.82|15785.82|6
1727767000000|2024-10-01 07:16:40|15866.96|15786.96|15866.9|15786.9|15866.96|15786.96|15866.78|15786.78|8
1727767010000|2024-10-01 07:16:50|15866.97|15786.97|15867.76|15787.76|15868.06|15788.06|15866.97|15786.97|7
1727767020000|2024-10-01 07:17:00|15868.35|15788.35|15870.95|15790.95|15870.95|15790.95|15868.28|15788.28|8
1727767030000|2024-10-01 07:17:10|15871.04|15791.04|15869.37|15789.37|15871.04|15791.04|15868.85|15788.85|8
1727767040000|2024-10-01 07:17:20|15869.15|15789.15|15869.29|15789.29|15869.43|15789.43|15869.15|15789.15|7
1727767050000|2024-10-01 07:17:30|15869.28|15789.28|15869.11|15789.11|15869.28|15789.28|15868.89|15788.89|8
1727767060000|2024-10-01 07:17:40|15869.09|15789.09|15867.19|15787.19|15869.09|15789.09|15866.88|15786.88|10
1727767070000|2024-10-01 07:17:50|15867|15787|15866.21|15786.21|15867.24|15787.24|15866.21|15786.21|9
1727767080000|2024-10-01 07:18:00|15866.22|15786.22|15865.68|15785.68|15866.22|15786.22|15865.68|15785.68|9
1727767090000|2024-10-01 07:18:10|15865.69|15785.69|15863.83|15783.83|15865.69|15785.69|15863.64|15783.64|8
1727767100000|2024-10-01 07:18:20|15863.77|15783.77|15862.58|15782.58|15863.77|15783.77|15862.58|15782.58|7
1727767110000|2024-10-01 07:18:30|15862.59|15782.59|15862.24|15782.24|15862.59|15782.59|15862.24|15782.24|5
1727767120000|2024-10-01 07:18:40|15862.23|15782.23|15861.31|15781.31|15862.59|15782.59|15861.27|15781.27|6
1727767130000|2024-10-01 07:18:50|15861.32|15781.32|15860.77|15780.77|15861.32|15781.32|15860.77|15780.77|6
1727767140000|2024-10-01 07:19:00|15860.67|15780.67|15860.41|15780.41|15861.04|15781.04|15860.41|15780.41|9
1727767150000|2024-10-01 07:19:10|15859.83|15779.83|15859.71|15779.71|15859.83|15779.83|15859.71|15779.71|6
1727767160000|2024-10-01 07:19:20|15860.29|15780.29|15860.41|15780.41|15860.48|15780.48|15860.29|15780.29|8
1727767170000|2024-10-01 07:19:30|15860.4|15780.4|15859.31|15779.31|15860.4|15780.4|15859.31|15779.31|8
1727767180000|2024-10-01 07:19:40|15859.33|15779.33|15858.81|15778.81|15859.33|15779.33|15858.81|15778.81|7
1727767190000|2024-10-01 07:19:50|15858.8|15778.8|15857.95|15777.95|15858.8|15778.8|15857.95|15777.95|10
1727767200000|2024-10-01 07:20:00|15858.32|15778.32|15858.88|15778.88|15858.99|15778.99|15858.32|15778.32|9
1727767210000|2024-10-01 07:20:10|15858.94|15778.94|15860.05|15780.05|15860.05|15780.05|15858.94|15778.94|9
1727767220000|2024-10-01 07:20:20|15860.06|15780.06|15859.5|15779.5|15860.14|15780.14|15859.31|15779.31|8
1727767230000|2024-10-01 07:20:30|15859.46|15779.46|15860.39|15780.39|15860.39|15780.39|15859.42|15779.42|8
1727767240000|2024-10-01 07:20:40|15860.4|15780.4|15860.37|15780.37|15860.45|15780.45|15859.87|15779.87|7
1727767250000|2024-10-01 07:20:50|15860.38|15780.38|15860.89|15780.89|15860.89|15780.89|15860.38|15780.38|7
1727767260000|2024-10-01 07:21:00|15860.65|15780.65|15859.87|15779.87|15860.65|15780.65|15859.87|15779.87|10
1727767270000|2024-10-01 07:21:10|15859.86|15779.86|15860|15780|15860|15780|15859.04|15779.04|9
1727767280000|2024-10-01 07:21:20|15859.99|15779.99|15859.96|15779.96|15860.49|15780.49|15859.96|15779.96|8
1727767290000|2024-10-01 07:21:30|15860.03|15780.03|15861.97|15781.97|15861.99|15781.99|15860.03|15780.03|7
1727767300000|2024-10-01 07:21:40|15861.82|15781.82|15865.6|15785.6|15865.6|15785.6|15861.82|15781.82|10
1727767310000|2024-10-01 07:21:50|15865.72|15785.72|15866.14|15786.14|15866.14|15786.14|15865.72|15785.72|7
1727767320000|2024-10-01 07:22:00|15866.19|15786.19|15867.42|15787.42|15867.63|15787.63|15865.89|15785.89|9
1727767330000|2024-10-01 07:22:10|15867.76|15787.76|15867.66|15787.66|15867.76|15787.76|15867.44|15787.44|10
1727767340000|2024-10-01 07:22:20|15867.71|15787.71|15867.76|15787.76|15867.79|15787.79|15867.56|15787.56|9
1727767350000|2024-10-01 07:22:30|15867.83|15787.83|15867.49|15787.49|15868|15788|15867.49|15787.49|7
1727767360000|2024-10-01 07:22:40|15867.5|15787.5|15867.45|15787.45|15867.57|15787.57|15867.44|15787.44|7
1727767370000|2024-10-01 07:22:50|15867.46|15787.46|15867.29|15787.29|15867.46|15787.46|15867.29|15787.29|4
1727767380000|2024-10-01 07:23:00|15867.26|15787.26|15867.75|15787.75|15867.75|15787.75|15867.22|15787.22|7
1727767390000|2024-10-01 07:23:10|15867.76|15787.76|15865.84|15785.84|15867.76|15787.76|15865.84|15785.84|6
1727767400000|2024-10-01 07:23:20|15865.23|15785.23|15865.31|15785.31|15865.31|15785.31|15865|15785|7
1727767410000|2024-10-01 07:23:30|15865.32|15785.32|15865.67|15785.67|15865.67|15785.67|15865.25|15785.25|6
1727767420000|2024-10-01 07:23:40|15865.55|15785.55|15865.75|15785.75|15865.75|15785.75|15865.54|15785.54|6
1727767430000|2024-10-01 07:23:50|15865.74|15785.74|15865.9|15785.9|15865.9|15785.9|15865.74|15785.74|7
1727767440000|2024-10-01 07:24:00|15865.85|15785.85|15866.16|15786.16|15867.29|15787.29|15865.85|15785.85|7
1727767450000|2024-10-01 07:24:10|15866.14|15786.14|15865.9|15785.9|15866.23|15786.23|15865.9|15785.9|9
1727767460000|2024-10-01 07:24:20|15865.85|15785.85|15864.01|15784.01|15865.85|15785.85|15864.01|15784.01|9
1727767470000|2024-10-01 07:24:30|15863.97|15783.97|15862.69|15782.69|15863.97|15783.97|15862.69|15782.69|10
1727767480000|2024-10-01 07:24:40|15862.68|15782.68|15862.69|15782.69|15862.69|15782.69|15862.68|15782.68|4
1727767490000|2024-10-01 07:24:50|15862.7|15782.7|15863.2|15783.2|15863.2|15783.2|15862.7|15782.7|7
1727767500000|2024-10-01 07:25:00|15864.24|15784.24|15864.65|15784.65|15864.77|15784.77|15864.24|15784.24|7
1727767510000|2024-10-01 07:25:10|15864.79|15784.79|15867.61|15787.61|15867.61|15787.61|15864.79|15784.79|7
1727767520000|2024-10-01 07:25:20|15867.92|15787.92|15868.27|15788.27|15868.35|15788.35|15867.92|15787.92|9
1727767530000|2024-10-01 07:25:30|15868.28|15788.28|15872.7|15792.7|15872.7|15792.7|15868.28|15788.28|8
1727767540000|2024-10-01 07:25:40|15872.71|15792.71|15873.75|15793.75|15873.99|15793.99|15872.71|15792.71|10
1727767550000|2024-10-01 07:25:50|15872.44|15792.44|15871.78|15791.78|15872.44|15792.44|15871.78|15791.78|5
1727767560000|2024-10-01 07:26:00|15872.43|15792.43|15872.96|15792.96|15873.74|15793.74|15872.41|15792.41|9
1727767570000|2024-10-01 07:26:10|15872.71|15792.71|15872.58|15792.58|15872.71|15792.71|15872.47|15792.47|8
1727767580000|2024-10-01 07:26:20|15872.62|15792.62|15873.48|15793.48|15873.84|15793.84|15872.62|15792.62|8
1727767590000|2024-10-01 07:26:30|15875.58|15795.58|15875.72|15795.72|15876.32|15796.32|15875.44|15795.44|10
1727767600000|2024-10-01 07:26:40|15875.75|15795.75|15875.11|15795.11|15875.78|15795.78|15875.11|15795.11|6
1727767610000|2024-10-01 07:26:50|15875.06|15795.06|15874.65|15794.65|15875.07|15795.07|15874.64|15794.64|6
1727767620000|2024-10-01 07:27:00|15874.66|15794.66|15874.9|15794.9|15874.9|15794.9|15874.66|15794.66|5
1727767630000|2024-10-01 07:27:10|15874.91|15794.91|15874.95|15794.95|15875.06|15795.06|15874.88|15794.88|7
1727767640000|2024-10-01 07:27:20|15874.96|15794.96|15876.36|15796.36|15876.36|15796.36|15874.7|15794.7|6
1727767650000|2024-10-01 07:27:30|15876.47|15796.47|15877.91|15797.91|15877.91|15797.91|15875.99|15795.99|10
1727767660000|2024-10-01 07:27:40|15877.93|15797.93|15879.47|15799.47|15879.47|15799.47|15877.33|15797.33|10
1727767670000|2024-10-01 07:27:50|15880.16|15800.16|15879.66|15799.66|15880.38|15800.38|15879.66|15799.66|7
1727767680000|2024-10-01 07:28:00|15879.91|15799.91|15879.76|15799.76|15879.91|15799.91|15879.5|15799.5|8
1727767690000|2024-10-01 07:28:10|15879.75|15799.75|15879.24|15799.24|15879.75|15799.75|15879.09|15799.09|7
1727767700000|2024-10-01 07:28:20|15879.25|15799.25|15879.91|15799.91|15879.91|15799.91|15879.24|15799.24|7
1727767710000|2024-10-01 07:28:30|15879.92|15799.92|15880.31|15800.31|15880.31|15800.31|15879.92|15799.92|7
1727767720000|2024-10-01 07:28:40|15880.29|15800.29|15879.86|15799.86|15880.29|15800.29|15879.85|15799.85|10
1727767730000|2024-10-01 07:28:50|15879.87|15799.87|15879.26|15799.26|15879.87|15799.87|15879.26|15799.26|9
1727767740000|2024-10-01 07:29:00|15878.65|15798.65|15877.58|15797.58|15878.65|15798.65|15877.58|15797.58|10
1727767750000|2024-10-01 07:29:10|15877.57|15797.57|15877.41|15797.41|15877.57|15797.57|15877.25|15797.25|7
1727767760000|2024-10-01 07:29:20|15877.61|15797.61|15876.61|15796.61|15877.61|15797.61|15876.56|15796.56|7
1727767770000|2024-10-01 07:29:30|15876.63|15796.63|15876.87|15796.87|15876.87|15796.87|15876.57|15796.57|9
1727767780000|2024-10-01 07:29:40|15877.09|15797.09|15876.54|15796.54|15877.39|15797.39|15876.54|15796.54|7
1727767790000|2024-10-01 07:29:50|15876.56|15796.56|15876.62|15796.62|15876.88|15796.88|15876.49|15796.49|9
1727767800000|2024-10-01 07:30:00|15876.26|15796.26|15876.05|15796.05|15876.35|15796.35|15876.05|15796.05|8
1727767810000|2024-10-01 07:30:10|15875.72|15795.72|15875.41|15795.41|15875.72|15795.72|15875.41|15795.41|7
1727767820000|2024-10-01 07:30:20|15875.76|15795.76|15875.69|15795.69|15875.82|15795.82|15875.69|15795.69|7
1727767830000|2024-10-01 07:30:30|15875.66|15795.66|15878.8|15798.8|15878.8|15798.8|15875.66|15795.66|9
1727767840000|2024-10-01 07:30:40|15878.98|15798.98|15880.22|15800.22|15880.44|15800.44|15878.98|15798.98|10
1727767850000|2024-10-01 07:30:50|15880.45|15800.45|15880.46|15800.46|15880.46|15800.46|15879.62|15799.62|9
1727767860000|2024-10-01 07:31:00|15880.47|15800.47|15882.09|15802.09|15882.09|15802.09|15880.42|15800.42|9
1727767870000|2024-10-01 07:31:10|15883.42|15803.42|15885.15|15805.15|15885.77|15805.77|15883.42|15803.42|10
1727767880000|2024-10-01 07:31:20|15884.72|15804.72|15884.74|15804.74|15884.74|15804.74|15884.58|15804.58|5
1727767890000|2024-10-01 07:31:30|15883.66|15803.66|15884.02|15804.02|15884.02|15804.02|15882.9|15802.9|9
1727767900000|2024-10-01 07:31:40|15884.13|15804.13|15884.26|15804.26|15884.44|15804.44|15883.84|15803.84|10
1727767910000|2024-10-01 07:31:50|15884.2|15804.2|15884.2|15804.2|15884.66|15804.66|15884.03|15804.03|8
1727767920000|2024-10-01 07:32:00|15884.19|15804.19|15883.72|15803.72|15884.19|15804.19|15883.25|15803.25|7
1727767930000|2024-10-01 07:32:10|15883.73|15803.73|15881.37|15801.37|15883.74|15803.74|15881.37|15801.37|8
1727767940000|2024-10-01 07:32:20|15880.99|15800.99|15876.09|15796.09|15880.99|15800.99|15876.09|15796.09|9
1727767950000|2024-10-01 07:32:30|15876.07|15796.07|15874.68|15794.68|15876.07|15796.07|15874.66|15794.66|7
1727767960000|2024-10-01 07:32:40|15874.7|15794.7|15872.69|15792.69|15874.7|15794.7|15872.69|15792.69|7
1727767970000|2024-10-01 07:32:50|15873.12|15793.12|15871.48|15791.48|15873.12|15793.12|15871.48|15791.48|10
1727767980000|2024-10-01 07:33:00|15871.38|15791.38|15867.95|15787.95|15871.38|15791.38|15867.95|15787.95|10
1727767990000|2024-10-01 07:33:10|15867.3|15787.3|15867.93|15787.93|15868.1|15788.1|15867.3|15787.3|8
1727768000000|2024-10-01 07:33:20|15868.74|15788.74|15869.13|15789.13|15869.2|15789.2|15868.74|15788.74|8
1727768010000|2024-10-01 07:33:30|15869.12|15789.12|15870.53|15790.53|15870.53|15790.53|15869.08|15789.08|7
1727768020000|2024-10-01 07:33:40|15870.55|15790.55|15872.85|15792.85|15873.04|15793.04|15870.55|15790.55|9
1727768030000|2024-10-01 07:33:50|15872.29|15792.29|15871.68|15791.68|15872.29|15792.29|15871.68|15791.68|9
1727768040000|2024-10-01 07:34:00|15872.03|15792.03|15872.05|15792.05|15872.05|15792.05|15871.7|15791.7|9
1727768050000|2024-10-01 07:34:10|15872.27|15792.27|15872.16|15792.16|15873.93|15793.93|15872.02|15792.02|8
1727768060000|2024-10-01 07:34:20|15872.19|15792.19|15872.1|15792.1|15872.19|15792.19|15871.73|15791.73|8
1727768070000|2024-10-01 07:34:30|15872.23|15792.23|15871.1|15791.1|15872.31|15792.31|15871.1|15791.1|9
1727768080000|2024-10-01 07:34:40|15871.09|15791.09|15872.52|15792.52|15872.52|15792.52|15871.09|15791.09|8
1727768090000|2024-10-01 07:34:50|15872.54|15792.54|15874.08|15794.08|15874.08|15794.08|15872.54|15792.54|8
1727768100000|2024-10-01 07:35:00|15874.11|15794.11|15873.96|15793.96|15874.31|15794.31|15873.48|15793.48|9
1727768110000|2024-10-01 07:35:10|15874.04|15794.04|15874.78|15794.78|15874.92|15794.92|15874.04|15794.04|8
1727768120000|2024-10-01 07:35:20|15874.72|15794.72|15876.99|15796.99|15876.99|15796.99|15874.72|15794.72|9
1727768130000|2024-10-01 07:35:30|15877.02|15797.02|15877.49|15797.49|15877.99|15797.99|15877.01|15797.01|8
1727768140000|2024-10-01 07:35:40|15882.47|15802.47|15882.42|15802.42|15882.47|15802.47|15881.93|15801.93|8
1727768150000|2024-10-01 07:35:50|15882.14|15802.14|15882.86|15802.86|15882.95|15802.95|15882.14|15802.14|9
1727768160000|2024-10-01 07:36:00|15883.71|15803.71|15884.16|15804.16|15884.28|15804.28|15883.71|15803.71|10
1727768170000|2024-10-01 07:36:10|15884.8|15804.8|15884.86|15804.86|15885.07|15805.07|15884.8|15804.8|9
1727768180000|2024-10-01 07:36:20|15884.85|15804.85|15885.75|15805.75|15885.75|15805.75|15884.72|15804.72|9
1727768190000|2024-10-01 07:36:30|15885.99|15805.99|15889.81|15809.81|15889.81|15809.81|15885.83|15805.83|9
1727768200000|2024-10-01 07:36:40|15889.97|15809.97|15889.59|15809.59|15890.53|15810.53|15889.59|15809.59|8
1727768210000|2024-10-01 07:36:50|15889.6|15809.6|15889.18|15809.18|15889.74|15809.74|15888.8|15808.8|9
1727768220000|2024-10-01 07:37:00|15889.84|15809.84|15889.66|15809.66|15890.16|15810.16|15889.56|15809.56|8
1727768230000|2024-10-01 07:37:10|15889.65|15809.65|15889.33|15809.33|15890.58|15810.58|15889.32|15809.32|10
1727768240000|2024-10-01 07:37:20|15889.68|15809.68|15890.12|15810.12|15890.32|15810.32|15889.68|15809.68|8
1727768250000|2024-10-01 07:37:30|15889.95|15809.95|15890.05|15810.05|15890.27|15810.27|15889.95|15809.95|8
1727768260000|2024-10-01 07:37:40|15890.42|15810.42|15893.6|15813.6|15894.04|15814.04|15890.31|15810.31|10
1727768270000|2024-10-01 07:37:50|15894.18|15814.18|15891.5|15811.5|15894.18|15814.18|15891.5|15811.5|10
1727768280000|2024-10-01 07:38:00|15891.52|15811.52|15892.37|15812.37|15892.49|15812.49|15891.52|15811.52|8
1727768290000|2024-10-01 07:38:10|15892.51|15812.51|15893.38|15813.38|15893.47|15813.47|15892.41|15812.41|10
1727768300000|2024-10-01 07:38:20|15893.35|15813.35|15893.71|15813.71|15893.71|15813.71|15893.24|15813.24|10
1727768310000|2024-10-01 07:38:30|15894.09|15814.09|15895.03|15815.03|15895.03|15815.03|15894.09|15814.09|8
1727768320000|2024-10-01 07:38:40|15895.02|15815.02|15895.29|15815.29|15895.29|15815.29|15894.96|15814.96|8
1727768330000|2024-10-01 07:38:50|15895.31|15815.31|15896.5|15816.5|15896.5|15816.5|15895.31|15815.31|7
1727768340000|2024-10-01 07:39:00|15896.46|15816.46|15896.67|15816.67|15896.67|15816.67|15896.39|15816.39|8
1727768350000|2024-10-01 07:39:10|15896.7|15816.7|15897.59|15817.59|15897.59|15817.59|15896.7|15816.7|10
1727768360000|2024-10-01 07:39:20|15897.93|15817.93|15898.67|15818.67|15898.67|15818.67|15897.93|15817.93|9
1727768370000|2024-10-01 07:39:30|15898.8|15818.8|15900.7|15820.7|15900.7|15820.7|15898.8|15818.8|9
1727768380000|2024-10-01 07:39:40|15900.1|15820.1|15900.07|15820.07|15900.35|15820.35|15900.07|15820.07|8
1727768390000|2024-10-01 07:39:50|15900.42|15820.42|15899.84|15819.84|15900.45|15820.45|15899.71|15819.71|7
1727768400000|2024-10-01 07:40:00|15900.04|15820.04|15899.9|15819.9|15900.04|15820.04|15899.44|15819.44|9
1727768410000|2024-10-01 07:40:10|15899.92|15819.92|15899.36|15819.36|15899.92|15819.92|15899.34|15819.34|9
1727768420000|2024-10-01 07:40:20|15899.33|15819.33|15899.6|15819.6|15899.6|15819.6|15899.3|15819.3|7
1727768430000|2024-10-01 07:40:30|15899.67|15819.67|15900.08|15820.08|15900.08|15820.08|15899.67|15819.67|6
1727768440000|2024-10-01 07:40:40|15900.05|15820.05|15900.45|15820.45|15900.46|15820.46|15899.9|15819.9|7
1727768450000|2024-10-01 07:40:50|15900.49|15820.49|15900.95|15820.95|15900.96|15820.96|15900.42|15820.42|6
1727768460000|2024-10-01 07:41:00|15900.96|15820.96|15900.69|15820.69|15900.99|15820.99|15900.69|15820.69|8
1727768470000|2024-10-01 07:41:10|15900.98|15820.98|15901.56|15821.56|15901.56|15821.56|15900.98|15820.98|9
1727768480000|2024-10-01 07:41:20|15901.55|15821.55|15901.53|15821.53|15901.62|15821.62|15901.03|15821.03|8
1727768490000|2024-10-01 07:41:30|15901.52|15821.52|15901.51|15821.51|15901.54|15821.54|15901.47|15821.47|8
1727768500000|2024-10-01 07:41:40|15901.63|15821.63|15901.47|15821.47|15901.63|15821.63|15901.44|15821.44|8
1727768510000|2024-10-01 07:41:50|15901.48|15821.48|15901.75|15821.75|15901.75|15821.75|15901.47|15821.47|7
1727768520000|2024-10-01 07:42:00|15901.88|15821.88|15903.1|15823.1|15903.1|15823.1|15901.88|15821.88|8
1727768530000|2024-10-01 07:42:10|15903.06|15823.06|15902.97|15822.97|15903.12|15823.12|15902.95|15822.95|9
1727768540000|2024-10-01 07:42:20|15902.99|15822.99|15899.49|15819.49|15902.99|15822.99|15899.49|15819.49|10
1727768550000|2024-10-01 07:42:30|15898.31|15818.31|15898.91|15818.91|15900.14|15820.14|15898.29|15818.29|10
1727768560000|2024-10-01 07:42:40|15898.97|15818.97|15899.31|15819.31|15899.33|15819.33|15898.97|15818.97|9
1727768570000|2024-10-01 07:42:50|15898.93|15818.93|15896.02|15816.02|15898.93|15818.93|15896.02|15816.02|7
1727768580000|2024-10-01 07:43:00|15895.98|15815.98|15895.4|15815.4|15895.98|15815.98|15895.4|15815.4|8
1727768590000|2024-10-01 07:43:10|15895.95|15815.95|15895.96|15815.96|15896.03|15816.03|15895.92|15815.92|7
1727768600000|2024-10-01 07:43:20|15895.95|15815.95|15896.57|15816.57|15896.57|15816.57|15895.84|15815.84|9
1727768610000|2024-10-01 07:43:30|15896.44|15816.44|15897.46|15817.46|15897.46|15817.46|15896.44|15816.44|8
1727768620000|2024-10-01 07:43:40|15897.45|15817.45|15898.2|15818.2|15898.42|15818.42|15897.45|15817.45|6
1727768630000|2024-10-01 07:43:50|15898.19|15818.19|15898.28|15818.28|15898.49|15818.49|15898.14|15818.14|9
1727768640000|2024-10-01 07:44:00|15898.27|15818.27|15898.21|15818.21|15898.64|15818.64|15898.21|15818.21|7
1727768650000|2024-10-01 07:44:10|15898.16|15818.16|15897.94|15817.94|15898.16|15818.16|15897.94|15817.94|7
1727768660000|2024-10-01 07:44:20|15897.93|15817.93|15898.89|15818.89|15899.01|15819.01|15897.93|15817.93|7
1727768670000|2024-10-01 07:44:30|15898.8|15818.8|15898.3|15818.3|15898.8|15818.8|15898.17|15818.17|9
1727768680000|2024-10-01 07:44:40|15898.31|15818.31|15898.53|15818.53|15898.57|15818.57|15898.3|15818.3|8
1727768690000|2024-10-01 07:44:50|15898.61|15818.61|15898.76|15818.76|15898.94|15818.94|15898.61|15818.61|8
1727768700000|2024-10-01 07:45:00|15898.91|15818.91|15898.38|15818.38|15899.3|15819.3|15898.38|15818.38|9
1727768710000|2024-10-01 07:45:10|15898.09|15818.09|15897.96|15817.96|15898.2|15818.2|15897.87|15817.87|6
1727768720000|2024-10-01 07:45:20|15897.55|15817.55|15894.96|15814.96|15897.55|15817.55|15894.96|15814.96|8
1727768730000|2024-10-01 07:45:30|15894.94|15814.94|15892.37|15812.37|15894.94|15814.94|15892.37|15812.37|9
1727768740000|2024-10-01 07:45:40|15892.36|15812.36|15890.37|15810.37|15892.36|15812.36|15890.37|15810.37|7
1727768750000|2024-10-01 07:45:50|15890.41|15810.41|15889.82|15809.82|15890.44|15810.44|15889.82|15809.82|6
1727768760000|2024-10-01 07:46:00|15889.81|15809.81|15888.33|15808.33|15889.81|15809.81|15888.33|15808.33|10
1727768770000|2024-10-01 07:46:10|15888.36|15808.36|15888.46|15808.46|15888.46|15808.46|15888.36|15808.36|9
1727768780000|2024-10-01 07:46:20|15888.45|15808.45|15888.63|15808.63|15888.64|15808.64|15888.44|15808.44|6
1727768790000|2024-10-01 07:46:30|15888.62|15808.62|15888.44|15808.44|15888.62|15808.62|15888.44|15808.44|5
1727768800000|2024-10-01 07:46:40|15888.45|15808.45|15888.18|15808.18|15888.48|15808.48|15888.18|15808.18|8
1727768810000|2024-10-01 07:46:50|15888.14|15808.14|15886.81|15806.81|15888.14|15808.14|15886.81|15806.81|8
1727768820000|2024-10-01 07:47:00|15886.68|15806.68|15886.41|15806.41|15886.78|15806.78|15886.41|15806.41|10
1727768830000|2024-10-01 07:47:10|15886.42|15806.42|15884.93|15804.93|15886.46|15806.46|15884.38|15804.38|7
1727768840000|2024-10-01 07:47:20|15884.5|15804.5|15883.18|15803.18|15884.5|15804.5|15883.18|15803.18|9
1727768850000|2024-10-01 07:47:30|15883.17|15803.17|15882.72|15802.72|15883.65|15803.65|15882.72|15802.72|10
1727768860000|2024-10-01 07:47:40|15882.73|15802.73|15881.23|15801.23|15882.95|15802.95|15881.23|15801.23|8
1727768870000|2024-10-01 07:47:50|15881.19|15801.19|15881.06|15801.06|15881.19|15801.19|15880.99|15800.99|9
1727768880000|2024-10-01 07:48:00|15881.05|15801.05|15881.59|15801.59|15881.84|15801.84|15881|15801|9
1727768890000|2024-10-01 07:48:10|15881.9|15801.9|15880.73|15800.73|15881.9|15801.9|15880.73|15800.73|10
1727768900000|2024-10-01 07:48:20|15880.71|15800.71|15881.21|15801.21|15881.21|15801.21|15880.65|15800.65|8
1727768910000|2024-10-01 07:48:30|15881.27|15801.27|15881.52|15801.52|15881.53|15801.53|15881.27|15801.27|8
1727768920000|2024-10-01 07:48:40|15881.94|15801.94|15882.4|15802.4|15883.01|15803.01|15881.94|15801.94|10
1727768930000|2024-10-01 07:48:50|15882.41|15802.41|15880.82|15800.82|15882.45|15802.45|15880.67|15800.67|10
1727768940000|2024-10-01 07:49:00|15880.72|15800.72|15881.71|15801.71|15881.71|15801.71|15880.71|15800.71|9
1727768950000|2024-10-01 07:49:10|15881.69|15801.69|15882.53|15802.53|15882.53|15802.53|15881.69|15801.69|10
1727768960000|2024-10-01 07:49:20|15882.48|15802.48|15881.95|15801.95|15882.48|15802.48|15881.85|15801.85|10
1727768970000|2024-10-01 07:49:30|15882.01|15802.01|15882.1|15802.1|15882.28|15802.28|15881.92|15801.92|8
1727768980000|2024-10-01 07:49:40|15882.11|15802.11|15882.02|15802.02|15882.12|15802.12|15881.81|15801.81|6
1727768990000|2024-10-01 07:49:50|15881.77|15801.77|15881.12|15801.12|15881.9|15801.9|15881.08|15801.08|10
1727769000000|2024-10-01 07:50:00|15880.93|15800.93|15881.12|15801.12|15881.25|15801.25|15880.84|15800.84|10
1727769010000|2024-10-01 07:50:10|15881.26|15801.26|15881.47|15801.47|15881.47|15801.47|15881.26|15801.26|8
1727769020000|2024-10-01 07:50:20|15881.48|15801.48|15881.86|15801.86|15881.86|15801.86|15881.48|15801.48|8
1727769030000|2024-10-01 07:50:30|15882.12|15802.12|15882.29|15802.29|15882.29|15802.29|15882.05|15802.05|8
1727769040000|2024-10-01 07:50:40|15882.3|15802.3|15882.17|15802.17|15882.3|15802.3|15882.05|15802.05|9
1727769050000|2024-10-01 07:50:50|15881.94|15801.94|15881.8|15801.8|15881.94|15801.94|15881.64|15801.64|8
1727769060000|2024-10-01 07:51:00|15881.75|15801.75|15881.39|15801.39|15881.75|15801.75|15881.39|15801.39|8
1727769070000|2024-10-01 07:51:10|15881.07|15801.07|15882.04|15802.04|15882.04|15802.04|15881.07|15801.07|9
1727769080000|2024-10-01 07:51:20|15882.03|15802.03|15881.93|15801.93|15882.03|15802.03|15881.89|15801.89|6
1727769090000|2024-10-01 07:51:30|15881.81|15801.81|15881.61|15801.61|15881.85|15801.85|15881.58|15801.58|9
1727769100000|2024-10-01 07:51:40|15881.58|15801.58|15881.74|15801.74|15881.74|15801.74|15881.52|15801.52|8
1727769110000|2024-10-01 07:51:50|15882.9|15802.9|15883.12|15803.12|15883.12|15803.12|15882.85|15802.85|9
1727769120000|2024-10-01 07:52:00|15883.31|15803.31|15883.75|15803.75|15883.75|15803.75|15883.31|15803.31|7
1727769130000|2024-10-01 07:52:10|15883.74|15803.74|15883.06|15803.06|15883.74|15803.74|15883.02|15803.02|8
1727769140000|2024-10-01 07:52:20|15882.81|15802.81|15882.96|15802.96|15883.2|15803.2|15882.81|15802.81|9
1727769150000|2024-10-01 07:52:30|15882.92|15802.92|15882.53|15802.53|15882.92|15802.92|15882.5|15802.5|10
1727769160000|2024-10-01 07:52:40|15882.51|15802.51|15882.72|15802.72|15882.73|15802.73|15882.43|15802.43|9
1727769170000|2024-10-01 07:52:50|15882.71|15802.71|15882.71|15802.71|15882.91|15802.91|15882.67|15802.67|9
1727769180000|2024-10-01 07:53:00|15882.69|15802.69|15882.65|15802.65|15882.76|15802.76|15882.33|15802.33|10
1727769190000|2024-10-01 07:53:10|15882.6|15802.6|15882.02|15802.02|15882.71|15802.71|15882.02|15802.02|8
1727769200000|2024-10-01 07:53:20|15881.81|15801.81|15881.65|15801.65|15881.88|15801.88|15881.64|15801.64|7
1727769210000|2024-10-01 07:53:30|15881.81|15801.81|15882.28|15802.28|15882.34|15802.34|15881.81|15801.81|9
1727769220000|2024-10-01 07:53:40|15882.37|15802.37|15882.94|15802.94|15883.75|15803.75|15882.21|15802.21|9
1727769230000|2024-10-01 07:53:50|15882.95|15802.95|15880.65|15800.65|15882.95|15802.95|15880.65|15800.65|8
1727769240000|2024-10-01 07:54:00|15880.74|15800.74|15880.57|15800.57|15880.96|15800.96|15880.57|15800.57|8
1727769250000|2024-10-01 07:54:10|15880.45|15800.45|15877.88|15797.88|15880.45|15800.45|15877.88|15797.88|10
1727769260000|2024-10-01 07:54:20|15877.41|15797.41|15875.68|15795.68|15878.08|15798.08|15875.68|15795.68|10
1727769270000|2024-10-01 07:54:30|15875.63|15795.63|15876.21|15796.21|15876.33|15796.33|15875.63|15795.63|9
1727769280000|2024-10-01 07:54:40|15876.22|15796.22|15874.89|15794.89|15876.23|15796.23|15874.88|15794.88|7
1727769290000|2024-10-01 07:54:50|15875.15|15795.15|15874.47|15794.47|15875.15|15795.15|15874.37|15794.37|8
1727769300000|2024-10-01 07:55:00|15874.44|15794.44|15874.71|15794.71|15875.02|15795.02|15874.44|15794.44|10
1727769310000|2024-10-01 07:55:10|15874.96|15794.96|15874.67|15794.67|15875.29|15795.29|15874.67|15794.67|10
1727769320000|2024-10-01 07:55:20|15874.64|15794.64|15875.77|15795.77|15875.77|15795.77|15874.64|15794.64|7
1727769330000|2024-10-01 07:55:30|15875.79|15795.79|15876.25|15796.25|15876.25|15796.25|15875.79|15795.79|8
1727769340000|2024-10-01 07:55:40|15876.31|15796.31|15876.82|15796.82|15876.82|15796.82|15876.31|15796.31|9
1727769350000|2024-10-01 07:55:50|15876.85|15796.85|15877.53|15797.53|15877.53|15797.53|15876.85|15796.85|9
1727769360000|2024-10-01 07:56:00|15877.54|15797.54|15877.59|15797.59|15877.65|15797.65|15877.53|15797.53|9
1727769370000|2024-10-01 07:56:10|15877.61|15797.61|15877.66|15797.66|15877.82|15797.82|15877.57|15797.57|9
1727769380000|2024-10-01 07:56:20|15877.67|15797.67|15877.28|15797.28|15877.67|15797.67|15877.28|15797.28|9
1727769390000|2024-10-01 07:56:30|15877.29|15797.29|15877.58|15797.58|15877.58|15797.58|15877.18|15797.18|7
1727769400000|2024-10-01 07:56:40|15878.37|15798.37|15878.06|15798.06|15878.37|15798.37|15878.06|15798.06|6
1727769410000|2024-10-01 07:56:50|15878.05|15798.05|15878.46|15798.46|15878.46|15798.46|15878.05|15798.05|3
1727769420000|2024-10-01 07:57:00|15878.48|15798.48|15878.79|15798.79|15878.79|15798.79|15878.48|15798.48|7
1727769430000|2024-10-01 07:57:10|15878.88|15798.88|15879.55|15799.55|15879.55|15799.55|15878.88|15798.88|10
1727769440000|2024-10-01 07:57:20|15879.58|15799.58|15879.67|15799.67|15879.77|15799.77|15879.52|15799.52|10
1727769450000|2024-10-01 07:57:30|15879.73|15799.73|15879.68|15799.68|15879.76|15799.76|15879.68|15799.68|7
1727769460000|2024-10-01 07:57:40|15879.5|15799.5|15879.95|15799.95|15880.15|15800.15|15879.5|15799.5|6
1727769470000|2024-10-01 07:57:50|15879.96|15799.96|15880.05|15800.05|15880.06|15800.06|15879.95|15799.95|8
1727769480000|2024-10-01 07:58:00|15880.06|15800.06|15880.15|15800.15|15880.15|15800.15|15879.99|15799.99|5
1727769490000|2024-10-01 07:58:10|15880.09|15800.09|15880.23|15800.23|15880.24|15800.24|15880.07|15800.07|7
1727769500000|2024-10-01 07:58:20|15880.26|15800.26|15880.32|15800.32|15880.32|15800.32|15880.26|15800.26|4
1727769510000|2024-10-01 07:58:30|15880.19|15800.19|15878.75|15798.75|15880.2|15800.2|15878.75|15798.75|7
1727769520000|2024-10-01 07:58:40|15878.59|15798.59|15876.93|15796.93|15878.59|15798.59|15876.84|15796.84|8
1727769530000|2024-10-01 07:58:50|15876.92|15796.92|15877.2|15797.2|15877.2|15797.2|15876.92|15796.92|6
1727769540000|2024-10-01 07:59:00|15877.1|15797.1|15877.94|15797.94|15877.94|15797.94|15877.1|15797.1|8
1727769550000|2024-10-01 07:59:10|15878.13|15798.13|15878.45|15798.45|15878.55|15798.55|15878.13|15798.13|5
1727769560000|2024-10-01 07:59:20|15878.78|15798.78|15880.28|15800.28|15880.28|15800.28|15878.78|15798.78|10
1727769570000|2024-10-01 07:59:30|15880.01|15800.01|15880.61|15800.61|15880.61|15800.61|15880.01|15800.01|7
1727769580000|2024-10-01 07:59:40|15880.62|15800.62|15880.74|15800.74|15880.77|15800.77|15880.32|15800.32|8
1727769590000|2024-10-01 07:59:50|15881.11|15801.11|15881.72|15801.72|15881.73|15801.73|15881.1|15801.1|8
1727769600000|2024-10-01 08:00:00|15881.5|15801.5|15881.93|15801.93|15881.93|15801.93|15881.27|15801.27|10
1727769610000|2024-10-01 08:00:10|15881.44|15801.44|15882.39|15802.39|15883.02|15803.02|15881.44|15801.44|8
1727769620000|2024-10-01 08:00:20|15882.42|15802.42|15881.43|15801.43|15882.48|15802.48|15881.42|15801.42|9
1727769630000|2024-10-01 08:00:30|15881.42|15801.42|15880.81|15800.81|15881.42|15801.42|15880.81|15800.81|9
1727769640000|2024-10-01 08:00:40|15880.44|15800.44|15880.12|15800.12|15880.44|15800.44|15880.11|15800.11|10
1727769650000|2024-10-01 08:00:50|15880.11|15800.11|15877.93|15797.93|15880.11|15800.11|15877.75|15797.75|7
1727769660000|2024-10-01 08:01:00|15877.47|15797.47|15876.44|15796.44|15877.47|15797.47|15876.44|15796.44|10
1727769670000|2024-10-01 08:01:10|15876.39|15796.39|15877.26|15797.26|15877.45|15797.45|15876.28|15796.28|10
1727769680000|2024-10-01 08:01:20|15877.28|15797.28|15878.15|15798.15|15878.15|15798.15|15877.28|15797.28|8
1727769690000|2024-10-01 08:01:30|15878.38|15798.38|15879|15799|15879.09|15799.09|15878.38|15798.38|9
1727769700000|2024-10-01 08:01:40|15879.42|15799.42|15879.6|15799.6|15879.62|15799.62|15879.42|15799.42|8
1727769710000|2024-10-01 08:01:50|15879.59|15799.59|15879.71|15799.71|15879.71|15799.71|15879.59|15799.59|7
1727769720000|2024-10-01 08:02:00|15879.67|15799.67|15880.08|15800.08|15880.08|15800.08|15879.67|15799.67|6
1727769730000|2024-10-01 08:02:10|15879.61|15799.61|15882.28|15802.28|15882.28|15802.28|15879.61|15799.61|10
1727769740000|2024-10-01 08:02:20|15881.39|15801.39|15881.88|15801.88|15881.88|15801.88|15881.02|15801.02|10
1727769750000|2024-10-01 08:02:30|15882|15802|15882.8|15802.8|15883.08|15803.08|15881.97|15801.97|10
1727769760000|2024-10-01 08:02:40|15882.85|15802.85|15884.18|15804.18|15884.7|15804.7|15882.85|15802.85|8
1727769770000|2024-10-01 08:02:50|15884.29|15804.29|15883.95|15803.95|15884.29|15804.29|15883.92|15803.92|8
1727769780000|2024-10-01 08:03:00|15883.94|15803.94|15885.37|15805.37|15885.43|15805.43|15883.94|15803.94|7
1727769790000|2024-10-01 08:03:10|15885|15805|15885|15805|15885.03|15805.03|15884.95|15804.95|8
1727769800000|2024-10-01 08:03:20|15885.16|15805.16|15887.54|15807.54|15887.54|15807.54|15885.15|15805.15|8
1727769810000|2024-10-01 08:03:30|15887.19|15807.19|15887.43|15807.43|15887.43|15807.43|15887.19|15807.19|9
1727769820000|2024-10-01 08:03:40|15887.44|15807.44|15886.64|15806.64|15887.44|15807.44|15886.64|15806.64|10
1727769830000|2024-10-01 08:03:50|15886.36|15806.36|15886.5|15806.5|15886.8|15806.8|15886.36|15806.36|8
1727769840000|2024-10-01 08:04:00|15886.18|15806.18|15888.56|15808.56|15888.56|15808.56|15886.03|15806.03|10
1727769850000|2024-10-01 08:04:10|15888.55|15808.55|15887.96|15807.96|15888.66|15808.66|15887.96|15807.96|9
1727769860000|2024-10-01 08:04:20|15887.97|15807.97|15887.9|15807.9|15888.11|15808.11|15887.83|15807.83|8
1727769870000|2024-10-01 08:04:30|15887.88|15807.88|15887.86|15807.86|15887.89|15807.89|15887.84|15807.84|7
1727769880000|2024-10-01 08:04:40|15887.99|15807.99|15888.01|15808.01|15888.02|15808.02|15887.99|15807.99|6
1727769890000|2024-10-01 08:04:50|15888|15808|15887.97|15807.97|15888.01|15808.01|15887.97|15807.97|5
1727769900000|2024-10-01 08:05:00|15887.93|15807.93|15887.71|15807.71|15887.93|15807.93|15887.06|15807.06|9
1727769910000|2024-10-01 08:05:10|15887.76|15807.76|15888.12|15808.12|15888.12|15808.12|15887.76|15807.76|9
1727769920000|2024-10-01 08:05:20|15888.08|15808.08|15888.25|15808.25|15888.27|15808.27|15887.99|15807.99|7
1727769930000|2024-10-01 08:05:30|15888.39|15808.39|15888.92|15808.92|15888.92|15808.92|15888.39|15808.39|10
1727769940000|2024-10-01 08:05:40|15888.78|15808.78|15888.7|15808.7|15889.86|15809.86|15888.7|15808.7|10
1727769950000|2024-10-01 08:05:50|15888.46|15808.46|15888.65|15808.65|15889.03|15809.03|15887.5|15807.5|10
1727769960000|2024-10-01 08:06:00|15888.55|15808.55|15884.35|15804.35|15888.55|15808.55|15884.35|15804.35|10
1727769970000|2024-10-01 08:06:10|15884.12|15804.12|15881.94|15801.94|15884.12|15804.12|15881.94|15801.94|9
1727769980000|2024-10-01 08:06:20|15881.32|15801.32|15880.73|15800.73|15881.32|15801.32|15880.45|15800.45|10
1727769990000|2024-10-01 08:06:30|15880.4|15800.4|15878.74|15798.74|15880.4|15800.4|15878.74|15798.74|8
1727770000000|2024-10-01 08:06:40|15878.67|15798.67|15877.97|15797.97|15878.67|15798.67|15877.97|15797.97|8
1727770010000|2024-10-01 08:06:50|15877.95|15797.95|15877.95|15797.95|15877.95|15797.95|15877.93|15797.93|4
1727770020000|2024-10-01 08:07:00|15877.52|15797.52|15877.42|15797.42|15878.38|15798.38|15877.42|15797.42|10
1727770030000|2024-10-01 08:07:10|15877.4|15797.4|15877.88|15797.88|15877.88|15797.88|15877.36|15797.36|10
1727770040000|2024-10-01 08:07:20|15877.91|15797.91|15878.28|15798.28|15878.28|15798.28|15877.86|15797.86|8
1727770050000|2024-10-01 08:07:30|15878.31|15798.31|15878.26|15798.26|15878.31|15798.31|15878.21|15798.21|6
1727770060000|2024-10-01 08:07:40|15878.27|15798.27|15880.06|15800.06|15880.06|15800.06|15878.27|15798.27|7
1727770070000|2024-10-01 08:07:50|15880.08|15800.08|15879.34|15799.34|15880.66|15800.66|15879.08|15799.08|10
1727770080000|2024-10-01 08:08:00|15879.26|15799.26|15880.04|15800.04|15880.11|15800.11|15879.26|15799.26|7
1727770090000|2024-10-01 08:08:10|15880.06|15800.06|15880.79|15800.79|15880.79|15800.79|15880.05|15800.05|8
1727770100000|2024-10-01 08:08:20|15880.9|15800.9|15880.84|15800.84|15880.97|15800.97|15880.8|15800.8|10
1727770110000|2024-10-01 08:08:30|15880.83|15800.83|15880.27|15800.27|15880.83|15800.83|15879.92|15799.92|4
1727770120000|2024-10-01 08:08:40|15879.88|15799.88|15879.19|15799.19|15879.88|15799.88|15879.09|15799.09|8
1727770130000|2024-10-01 08:08:50|15878.84|15798.84|15878.43|15798.43|15878.84|15798.84|15878.43|15798.43|8
1727770140000|2024-10-01 08:09:00|15878.44|15798.44|15877.1|15797.1|15878.44|15798.44|15877.09|15797.09|7
1727770150000|2024-10-01 08:09:10|15876.57|15796.57|15876.14|15796.14|15876.57|15796.57|15875.99|15795.99|9
1727770160000|2024-10-01 08:09:20|15876.2|15796.2|15876|15796|15876.2|15796.2|15876|15796|6
1727770170000|2024-10-01 08:09:30|15876.01|15796.01|15874.54|15794.54|15876.03|15796.03|15874.1|15794.1|6
1727770180000|2024-10-01 08:09:40|15874.56|15794.56|15874.77|15794.77|15875.23|15795.23|15874.56|15794.56|9
1727770190000|2024-10-01 08:09:50|15874.78|15794.78|15874.73|15794.73|15874.81|15794.81|15874.73|15794.73|9
1727770200000|2024-10-01 08:10:00|15874.74|15794.74|15875.3|15795.3|15875.36|15795.36|15874.74|15794.74|5
1727770210000|2024-10-01 08:10:10|15876.12|15796.12|15875.02|15795.02|15876.14|15796.14|15874.91|15794.91|7
1727770220000|2024-10-01 08:10:20|15875.03|15795.03|15875.12|15795.12|15875.12|15795.12|15875.02|15795.02|7
1727770230000|2024-10-01 08:10:30|15875.19|15795.19|15875.45|15795.45|15875.45|15795.45|15875.18|15795.18|9
1727770240000|2024-10-01 08:10:40|15875.48|15795.48|15875.07|15795.07|15875.48|15795.48|15875.07|15795.07|7
1727770250000|2024-10-01 08:10:50|15875.08|15795.08|15875.05|15795.05|15875.08|15795.08|15874.77|15794.77|8
1727770260000|2024-10-01 08:11:00|15874.98|15794.98|15874.42|15794.42|15874.98|15794.98|15874.42|15794.42|10
1727770270000|2024-10-01 08:11:10|15874.13|15794.13|15873.99|15793.99|15874.13|15794.13|15873.99|15793.99|8
1727770280000|2024-10-01 08:11:20|15873.93|15793.93|15873.39|15793.39|15873.93|15793.93|15873.39|15793.39|7
1727770290000|2024-10-01 08:11:30|15873.38|15793.38|15872.71|15792.71|15873.38|15793.38|15872.71|15792.71|5
1727770300000|2024-10-01 08:11:40|15872.68|15792.68|15871.8|15791.8|15872.68|15792.68|15871.8|15791.8|9
1727770310000|2024-10-01 08:11:50|15871.82|15791.82|15871.24|15791.24|15871.83|15791.83|15871.23|15791.23|9
1727770320000|2024-10-01 08:12:00|15871.26|15791.26|15870.37|15790.37|15871.27|15791.27|15870.37|15790.37|7
1727770330000|2024-10-01 08:12:10|15870.3|15790.3|15870.23|15790.23|15870.32|15790.32|15870.23|15790.23|8
1727770340000|2024-10-01 08:12:20|15870.22|15790.22|15869.45|15789.45|15870.35|15790.35|15869.45|15789.45|10
1727770350000|2024-10-01 08:12:30|15869.16|15789.16|15871.08|15791.08|15871.08|15791.08|15869.12|15789.12|8
1727770360000|2024-10-01 08:12:40|15871.09|15791.09|15871.06|15791.06|15871.09|15791.09|15870.79|15790.79|8
1727770370000|2024-10-01 08:12:50|15871.01|15791.01|15872.14|15792.14|15872.14|15792.14|15871.01|15791.01|10
1727770380000|2024-10-01 08:13:00|15872.21|15792.21|15871.75|15791.75|15872.46|15792.46|15871.7|15791.7|9
1727770390000|2024-10-01 08:13:10|15871.76|15791.76|15871.73|15791.73|15871.76|15791.76|15871.73|15791.73|6
1727770400000|2024-10-01 08:13:20|15871.44|15791.44|15870.75|15790.75|15871.46|15791.46|15870.39|15790.39|9
1727770410000|2024-10-01 08:13:30|15870.98|15790.98|15870.85|15790.85|15870.98|15790.98|15870.81|15790.81|7
1727770420000|2024-10-01 08:13:40|15870.84|15790.84|15870.42|15790.42|15870.85|15790.85|15870.42|15790.42|8
1727770430000|2024-10-01 08:13:50|15870.4|15790.4|15869.75|15789.75|15870.4|15790.4|15869.71|15789.71|7
1727770440000|2024-10-01 08:14:00|15869.77|15789.77|15868.29|15788.29|15869.77|15789.77|15868.29|15788.29|10
1727770450000|2024-10-01 08:14:10|15868.26|15788.26|15869.35|15789.35|15869.35|15789.35|15868.26|15788.26|8
1727770460000|2024-10-01 08:14:20|15869.36|15789.36|15869.68|15789.68|15869.68|15789.68|15869.36|15789.36|8
1727770470000|2024-10-01 08:14:30|15869.09|15789.09|15868.21|15788.21|15869.09|15789.09|15868.21|15788.21|8
1727770480000|2024-10-01 08:14:40|15868.34|15788.34|15867.13|15787.13|15868.34|15788.34|15867.12|15787.12|10
1727770490000|2024-10-01 08:14:50|15867.08|15787.08|15867.76|15787.76|15867.76|15787.76|15866.66|15786.66|7
1727770500000|2024-10-01 08:15:00|15867.77|15787.77|15868.71|15788.71|15868.71|15788.71|15867.74|15787.74|9
1727770510000|2024-10-01 08:15:10|15868.73|15788.73|15869.71|15789.71|15869.71|15789.71|15868.55|15788.55|9
1727770520000|2024-10-01 08:15:20|15869.47|15789.47|15869.63|15789.63|15869.63|15789.63|15869.47|15789.47|5
1727770530000|2024-10-01 08:15:30|15870.3|15790.3|15870.73|15790.73|15870.73|15790.73|15870.3|15790.3|6
1727770540000|2024-10-01 08:15:40|15870.75|15790.75|15870.75|15790.75|15870.76|15790.76|15870.37|15790.37|8
1727770550000|2024-10-01 08:15:50|15870.74|15790.74|15866.53|15786.53|15870.99|15790.99|15866.53|15786.53|10
1727770560000|2024-10-01 08:16:00|15866.39|15786.39|15865.27|15785.27|15866.39|15786.39|15865.27|15785.27|8
1727770570000|2024-10-01 08:16:10|15864.12|15784.12|15863.36|15783.36|15864.12|15784.12|15863.36|15783.36|7
1727770580000|2024-10-01 08:16:20|15863.33|15783.33|15862.74|15782.74|15863.33|15783.33|15862.74|15782.74|9
1727770590000|2024-10-01 08:16:30|15863.25|15783.25|15865.18|15785.18|15865.18|15785.18|15863.25|15783.25|8
1727770600000|2024-10-01 08:16:40|15865.45|15785.45|15865.57|15785.57|15865.57|15785.57|15865.43|15785.43|8
1727770610000|2024-10-01 08:16:50|15865.33|15785.33|15865.32|15785.32|15865.33|15785.33|15865.09|15785.09|9
1727770620000|2024-10-01 08:17:00|15865.33|15785.33|15865.23|15785.23|15865.36|15785.36|15865.23|15785.23|8
1727770630000|2024-10-01 08:17:10|15865.22|15785.22|15865.14|15785.14|15865.65|15785.65|15865.14|15785.14|9
1727770640000|2024-10-01 08:17:20|15865.13|15785.13|15865.09|15785.09|15865.19|15785.19|15865.09|15785.09|6
1727770650000|2024-10-01 08:17:30|15865.11|15785.11|15865.21|15785.21|15865.28|15785.28|15865.11|15785.11|6
1727770660000|2024-10-01 08:17:40|15865.23|15785.23|15865.05|15785.05|15865.24|15785.24|15865.05|15785.05|7
1727770670000|2024-10-01 08:17:50|15865.04|15785.04|15864.78|15784.78|15865.12|15785.12|15864.71|15784.71|9
1727770680000|2024-10-01 08:18:00|15864.79|15784.79|15867.75|15787.75|15867.79|15787.79|15864.79|15784.79|10
1727770690000|2024-10-01 08:18:10|15867.76|15787.76|15868.03|15788.03|15868.14|15788.14|15867.75|15787.75|8
1727770700000|2024-10-01 08:18:20|15868.05|15788.05|15868.5|15788.5|15868.5|15788.5|15868.05|15788.05|8
1727770710000|2024-10-01 08:18:30|15868.55|15788.55|15868.33|15788.33|15868.58|15788.58|15868.27|15788.27|6
1727770720000|2024-10-01 08:18:40|15868.22|15788.22|15868.86|15788.86|15868.87|15788.87|15868.22|15788.22|5
1727770730000|2024-10-01 08:18:50|15868.37|15788.37|15868.89|15788.89|15868.94|15788.94|15868.37|15788.37|7
1727770740000|2024-10-01 08:19:00|15868.91|15788.91|15869.94|15789.94|15870.43|15790.43|15868.88|15788.88|9
1727770750000|2024-10-01 08:19:10|15868.84|15788.84|15868.12|15788.12|15868.84|15788.84|15868.12|15788.12|9
1727770760000|2024-10-01 08:19:20|15867.11|15787.11|15866.39|15786.39|15867.13|15787.13|15866.22|15786.22|9
1727770770000|2024-10-01 08:19:30|15866.01|15786.01|15866.62|15786.62|15867.96|15787.96|15866.01|15786.01|9
1727770780000|2024-10-01 08:19:40|15866.64|15786.64|15866.93|15786.93|15866.98|15786.98|15866.64|15786.64|9
1727770790000|2024-10-01 08:19:50|15866.94|15786.94|15867.11|15787.11|15867.12|15787.12|15866.94|15786.94|6
1727770800000|2024-10-01 08:20:00|15867.21|15787.21|15866.96|15786.96|15867.21|15787.21|15866.86|15786.86|9
1727770810000|2024-10-01 08:20:10|15866.97|15786.97|15867.2|15787.2|15867.2|15787.2|15866.97|15786.97|8
1727770820000|2024-10-01 08:20:20|15867.23|15787.23|15867.24|15787.24|15867.25|15787.25|15867.22|15787.22|5
1727770830000|2024-10-01 08:20:30|15867.2|15787.2|15867.55|15787.55|15867.56|15787.56|15867.16|15787.16|7
1727770840000|2024-10-01 08:20:40|15867.53|15787.53|15866.47|15786.47|15867.69|15787.69|15866.47|15786.47|9
1727770850000|2024-10-01 08:20:50|15866.43|15786.43|15865.9|15785.9|15866.45|15786.45|15865.88|15785.88|8
1727770860000|2024-10-01 08:21:00|15865.22|15785.22|15865.42|15785.42|15866.16|15786.16|15865.22|15785.22|9
1727770870000|2024-10-01 08:21:10|15865.4|15785.4|15864.7|15784.7|15865.4|15785.4|15864.59|15784.59|8
1727770880000|2024-10-01 08:21:20|15864.69|15784.69|15863.92|15783.92|15864.69|15784.69|15863.92|15783.92|8
1727770890000|2024-10-01 08:21:30|15863.94|15783.94|15863.87|15783.87|15863.94|15783.94|15863.83|15783.83|7
1727770900000|2024-10-01 08:21:40|15863.88|15783.88|15863.1|15783.1|15863.88|15783.88|15863.1|15783.1|9
1727770910000|2024-10-01 08:21:50|15863.11|15783.11|15862.89|15782.89|15863.2|15783.2|15862.89|15782.89|9
1727770920000|2024-10-01 08:22:00|15862.7|15782.7|15862.08|15782.08|15863.07|15783.07|15862.01|15782.01|9
1727770930000|2024-10-01 08:22:10|15861.77|15781.77|15862.88|15782.88|15862.88|15782.88|15861.77|15781.77|10
1727770940000|2024-10-01 08:22:20|15862.89|15782.89|15862.36|15782.36|15863.01|15783.01|15862.29|15782.29|10
1727770950000|2024-10-01 08:22:30|15862.35|15782.35|15863.06|15783.06|15863.06|15783.06|15862.32|15782.32|8
1727770960000|2024-10-01 08:22:40|15863.14|15783.14|15862.56|15782.56|15863.29|15783.29|15862.56|15782.56|8
1727770970000|2024-10-01 08:22:50|15862.46|15782.46|15860.33|15780.33|15862.46|15782.46|15860.33|15780.33|9
1727770980000|2024-10-01 08:23:00|15860.3|15780.3|15860.13|15780.13|15860.3|15780.3|15860.06|15780.06|8
1727770990000|2024-10-01 08:23:10|15859.89|15779.89|15860.1|15780.1|15860.1|15780.1|15859.83|15779.83|8
1727771000000|2024-10-01 08:23:20|15860.09|15780.09|15860.1|15780.1|15860.12|15780.12|15860.08|15780.08|6
1727771010000|2024-10-01 08:23:30|15860.09|15780.09|15860.3|15780.3|15860.32|15780.32|15860.09|15780.09|7
1727771020000|2024-10-01 08:23:40|15860.33|15780.33|15859.82|15779.82|15860.77|15780.77|15859.82|15779.82|7
1727771030000|2024-10-01 08:23:50|15859.84|15779.84|15859.61|15779.61|15859.84|15779.84|15859.53|15779.53|10
1727771040000|2024-10-01 08:24:00|15859.62|15779.62|15859.84|15779.84|15860.12|15780.12|15859.28|15779.28|6
1727771050000|2024-10-01 08:24:10|15859.8|15779.8|15859.85|15779.85|15859.85|15779.85|15859.78|15779.78|5
1727771060000|2024-10-01 08:24:20|15859.86|15779.86|15860.35|15780.35|15860.53|15780.53|15859.86|15779.86|8
1727771070000|2024-10-01 08:24:30|15860.39|15780.39|15860.55|15780.55|15860.55|15780.55|15860.39|15780.39|7
1727771080000|2024-10-01 08:24:40|15860.74|15780.74|15860.81|15780.81|15861.01|15781.01|15860.07|15780.07|7
1727771090000|2024-10-01 08:24:50|15860.82|15780.82|15860.23|15780.23|15860.82|15780.82|15860.23|15780.23|9
1727771100000|2024-10-01 08:25:00|15859.36|15779.36|15858.31|15778.31|15859.36|15779.36|15858.31|15778.31|10
1727771110000|2024-10-01 08:25:10|15858.3|15778.3|15858.66|15778.66|15859|15779|15858.24|15778.24|10
1727771120000|2024-10-01 08:25:20|15858.67|15778.67|15859.27|15779.27|15859.27|15779.27|15858.67|15778.67|10
1727771130000|2024-10-01 08:25:30|15859.26|15779.26|15859.17|15779.17|15859.26|15779.26|15859.17|15779.17|5
1727771140000|2024-10-01 08:25:40|15859|15779|15859.08|15779.08|15859.08|15779.08|15859|15779|4
1727771150000|2024-10-01 08:25:50|15859.11|15779.11|15859.7|15779.7|15860.09|15780.09|15859.11|15779.11|9
1727771160000|2024-10-01 08:26:00|15859.76|15779.76|15859.76|15779.76|15859.76|15779.76|15859.75|15779.75|3
1727771170000|2024-10-01 08:26:10|15859.78|15779.78|15859.76|15779.76|15859.82|15779.82|15859.72|15779.72|9
1727771180000|2024-10-01 08:26:20|15859.77|15779.77|15859.19|15779.19|15859.77|15779.77|15859.19|15779.19|5
1727771190000|2024-10-01 08:26:30|15859.1|15779.1|15859.02|15779.02|15859.1|15779.1|15859.02|15779.02|8
1727771200000|2024-10-01 08:26:40|15858.96|15778.96|15858.77|15778.77|15858.96|15778.96|15858.21|15778.21|10
1727771210000|2024-10-01 08:26:50|15858.76|15778.76|15860.05|15780.05|15860.61|15780.61|15858.76|15778.76|6
1727771220000|2024-10-01 08:27:00|15859.88|15779.88|15861.76|15781.76|15861.76|15781.76|15859.88|15779.88|9
1727771230000|2024-10-01 08:27:10|15861.86|15781.86|15862.58|15782.58|15862.75|15782.75|15861.86|15781.86|8
1727771240000|2024-10-01 08:27:20|15862.59|15782.59|15862.65|15782.65|15862.71|15782.71|15862.38|15782.38|7
1727771250000|2024-10-01 08:27:30|15862.44|15782.44|15862.51|15782.51|15862.55|15782.55|15862.44|15782.44|6
1727771260000|2024-10-01 08:27:40|15862.1|15782.1|15860.9|15780.9|15862.1|15782.1|15860.9|15780.9|9
1727771270000|2024-10-01 08:27:50|15860.91|15780.91|15861.22|15781.22|15861.64|15781.64|15860.91|15780.91|10
1727771280000|2024-10-01 08:28:00|15861.32|15781.32|15861.34|15781.34|15861.43|15781.43|15861.24|15781.24|10
1727771290000|2024-10-01 08:28:10|15861.35|15781.35|15861|15781|15861.35|15781.35|15860.99|15780.99|8
1727771300000|2024-10-01 08:28:20|15861.26|15781.26|15861.03|15781.03|15861.26|15781.26|15861.02|15781.02|8
1727771310000|2024-10-01 08:28:30|15861|15781|15861.03|15781.03|15861.13|15781.13|15860.86|15780.86|9
1727771320000|2024-10-01 08:28:40|15860.88|15780.88|15859.27|15779.27|15861.03|15781.03|15859.27|15779.27|9
1727771330000|2024-10-01 08:28:50|15859.05|15779.05|15858.99|15778.99|15859.05|15779.05|15857.73|15777.73|10
1727771340000|2024-10-01 08:29:00|15858.53|15778.53|15858.3|15778.3|15858.53|15778.53|15857.9|15777.9|10
1727771350000|2024-10-01 08:29:10|15858.32|15778.32|15858.46|15778.46|15858.46|15778.46|15857.9|15777.9|8
1727771360000|2024-10-01 08:29:20|15858.72|15778.72|15859.43|15779.43|15859.69|15779.69|15858.72|15778.72|10
1727771370000|2024-10-01 08:29:30|15859.47|15779.47|15860.1|15780.1|15860.1|15780.1|15859.47|15779.47|10
1727771380000|2024-10-01 08:29:40|15860.12|15780.12|15860.55|15780.55|15860.7|15780.7|15860.12|15780.12|8
1727771390000|2024-10-01 08:29:50|15860.51|15780.51|15860.77|15780.77|15860.79|15780.79|15860.48|15780.48|10
1727771400000|2024-10-01 08:30:00|15860.55|15780.55|15860.82|15780.82|15860.82|15780.82|15860.55|15780.55|9
1727771410000|2024-10-01 08:30:10|15861.15|15781.15|15862.53|15782.53|15862.53|15782.53|15861.14|15781.14|7
1727771420000|2024-10-01 08:30:20|15862.54|15782.54|15862.91|15782.91|15863.25|15783.25|15862.52|15782.52|7
1727771430000|2024-10-01 08:30:30|15862.89|15782.89|15862.94|15782.94|15863.15|15783.15|15862.89|15782.89|9
1727771440000|2024-10-01 08:30:40|15863.05|15783.05|15863.28|15783.28|15863.28|15783.28|15863.05|15783.05|7
1727771450000|2024-10-01 08:30:50|15863.31|15783.31|15863.93|15783.93|15864.54|15784.54|15863.31|15783.31|9
1727771460000|2024-10-01 08:31:00|15865.09|15785.09|15863.27|15783.27|15865.15|15785.15|15863.27|15783.27|8
1727771470000|2024-10-01 08:31:10|15863.25|15783.25|15864.54|15784.54|15864.54|15784.54|15863.18|15783.18|8
1727771480000|2024-10-01 08:31:20|15864.61|15784.61|15864.5|15784.5|15864.69|15784.69|15864.37|15784.37|8
1727771490000|2024-10-01 08:31:30|15864.65|15784.65|15864.82|15784.82|15865|15785|15864.54|15784.54|10
1727771500000|2024-10-01 08:31:40|15864.81|15784.81|15865.15|15785.15|15865.15|15785.15|15864.5|15784.5|7
1727771510000|2024-10-01 08:31:50|15865.4|15785.4|15868.57|15788.57|15868.57|15788.57|15865.4|15785.4|10
1727771520000|2024-10-01 08:32:00|15868.34|15788.34|15866.68|15786.68|15868.41|15788.41|15866.68|15786.68|10
1727771530000|2024-10-01 08:32:10|15866.66|15786.66|15866.87|15786.87|15866.87|15786.87|15865.81|15785.81|10
1727771540000|2024-10-01 08:32:20|15866.89|15786.89|15866.98|15786.98|15866.98|15786.98|15866.11|15786.11|10
1727771550000|2024-10-01 08:32:30|15867|15787|15867.46|15787.46|15867.46|15787.46|15866.98|15786.98|10
1727771560000|2024-10-01 08:32:40|15867.45|15787.45|15867.2|15787.2|15867.55|15787.55|15867.07|15787.07|8
1727771570000|2024-10-01 08:32:50|15867.17|15787.17|15867.34|15787.34|15867.37|15787.37|15867.16|15787.16|7
1727771580000|2024-10-01 08:33:00|15867.35|15787.35|15869.24|15789.24|15869.24|15789.24|15867.35|15787.35|7
1727771590000|2024-10-01 08:33:10|15869.61|15789.61|15870.54|15790.54|15870.54|15790.54|15869.61|15789.61|5
1727771600000|2024-10-01 08:33:20|15870.58|15790.58|15870.45|15790.45|15871.01|15791.01|15870.08|15790.08|8
1727771610000|2024-10-01 08:33:30|15870.43|15790.43|15870.49|15790.49|15870.49|15790.49|15870.42|15790.42|8
1727771620000|2024-10-01 08:33:40|15870.14|15790.14|15869.91|15789.91|15870.14|15790.14|15869.91|15789.91|7
1727771630000|2024-10-01 08:33:50|15869.92|15789.92|15870.16|15790.16|15870.17|15790.17|15869.77|15789.77|6
1727771640000|2024-10-01 08:34:00|15870.17|15790.17|15869.3|15789.3|15870.18|15790.18|15868.82|15788.82|9
1727771650000|2024-10-01 08:34:10|15869.58|15789.58|15868.69|15788.69|15869.59|15789.59|15868.61|15788.61|8
1727771660000|2024-10-01 08:34:20|15868.68|15788.68|15868.62|15788.62|15868.79|15788.79|15868.62|15788.62|7
1727771670000|2024-10-01 08:34:30|15868.65|15788.65|15867.5|15787.5|15868.69|15788.69|15867.5|15787.5|8
1727771680000|2024-10-01 08:34:40|15867.4|15787.4|15867.49|15787.49|15868.2|15788.2|15867.4|15787.4|8
1727771690000|2024-10-01 08:34:50|15868.24|15788.24|15866.43|15786.43|15868.24|15788.24|15866.42|15786.42|9
1727771700000|2024-10-01 08:35:00|15866.42|15786.42|15864.8|15784.8|15866.48|15786.48|15864.72|15784.72|7
1727771710000|2024-10-01 08:35:10|15865.44|15785.44|15866.2|15786.2|15866.24|15786.24|15865.44|15785.44|8
1727771720000|2024-10-01 08:35:20|15866.19|15786.19|15866.68|15786.68|15866.68|15786.68|15866.17|15786.17|8
1727771730000|2024-10-01 08:35:30|15866.69|15786.69|15866.79|15786.79|15866.79|15786.79|15866.69|15786.69|8
1727771740000|2024-10-01 08:35:40|15866.78|15786.78|15866.64|15786.64|15867|15787|15866.49|15786.49|7
1727771750000|2024-10-01 08:35:50|15866.61|15786.61|15866.61|15786.61|15866.61|15786.61|15866.57|15786.57|5
1727771760000|2024-10-01 08:36:00|15866.64|15786.64|15866.45|15786.45|15866.64|15786.64|15866.45|15786.45|6
1727771770000|2024-10-01 08:36:10|15866.48|15786.48|15866.62|15786.62|15866.62|15786.62|15866.48|15786.48|7
1727771780000|2024-10-01 08:36:20|15867.77|15787.77|15868.5|15788.5|15868.5|15788.5|15867.77|15787.77|8
1727771790000|2024-10-01 08:36:30|15868.38|15788.38|15867.41|15787.41|15868.4|15788.4|15867.41|15787.41|9
1727771800000|2024-10-01 08:36:40|15867.35|15787.35|15866.84|15786.84|15867.35|15787.35|15866.84|15786.84|7
1727771810000|2024-10-01 08:36:50|15866.83|15786.83|15866.72|15786.72|15866.85|15786.85|15866.67|15786.67|7
1727771820000|2024-10-01 08:37:00|15866.74|15786.74|15865.76|15785.76|15866.75|15786.75|15865.76|15785.76|9
1727771830000|2024-10-01 08:37:10|15865.73|15785.73|15865.69|15785.69|15865.73|15785.73|15865.67|15785.67|9
1727771840000|2024-10-01 08:37:20|15865.68|15785.68|15865.61|15785.61|15865.68|15785.68|15865.61|15785.61|4
1727771850000|2024-10-01 08:37:30|15865.32|15785.32|15865.43|15785.43|15865.7|15785.7|15865.25|15785.25|10
1727771860000|2024-10-01 08:37:40|15865.34|15785.34|15865.34|15785.34|15865.34|15785.34|15865.2|15785.2|10
1727771870000|2024-10-01 08:37:50|15865.81|15785.81|15866.08|15786.08|15866.08|15786.08|15865.81|15785.81|5
1727771880000|2024-10-01 08:38:00|15866.06|15786.06|15865.98|15785.98|15866.06|15786.06|15865.94|15785.94|7
1727771890000|2024-10-01 08:38:10|15865.97|15785.97|15867.49|15787.49|15867.63|15787.63|15865.97|15785.97|9
1727771900000|2024-10-01 08:38:20|15867.52|15787.52|15867.7|15787.7|15867.73|15787.73|15867.52|15787.52|8
1727771910000|2024-10-01 08:38:30|15867.78|15787.78|15867.77|15787.77|15867.84|15787.84|15867.75|15787.75|5
1727771920000|2024-10-01 08:38:40|15867.78|15787.78|15866.82|15786.82|15867.78|15787.78|15866.82|15786.82|7
1727771930000|2024-10-01 08:38:50|15866.97|15786.97|15864.84|15784.84|15867.04|15787.04|15864.84|15784.84|10
1727771940000|2024-10-01 08:39:00|15864.85|15784.85|15861.28|15781.28|15864.85|15784.85|15861.28|15781.28|9
1727771950000|2024-10-01 08:39:10|15859.1|15779.1|15857.44|15777.44|15859.21|15779.21|15857.44|15777.44|10
1727771960000|2024-10-01 08:39:20|15857.23|15777.23|15857.24|15777.24|15857.78|15777.78|15856.96|15776.96|8
1727771970000|2024-10-01 08:39:30|15857.2|15777.2|15858.01|15778.01|15858.01|15778.01|15857.12|15777.12|10
1727771980000|2024-10-01 08:39:40|15858.06|15778.06|15857.63|15777.63|15858.32|15778.32|15857.63|15777.63|8
1727771990000|2024-10-01 08:39:50|15857.69|15777.69|15856.09|15776.09|15857.69|15777.69|15856.03|15776.03|10
1727772000000|2024-10-01 08:40:00|15854.88|15774.88|15853.77|15773.77|15854.88|15774.88|15853.77|15773.77|10
1727772010000|2024-10-01 08:40:10|15853.55|15773.55|15852.74|15772.74|15853.75|15773.75|15852.42|15772.42|10
1727772020000|2024-10-01 08:40:20|15849.61|15769.61|15849.43|15769.43|15850.37|15770.37|15849.43|15769.43|10
1727772030000|2024-10-01 08:40:30|15849.33|15769.33|15847.95|15767.95|15849.33|15769.33|15847.9|15767.9|9
1727772040000|2024-10-01 08:40:40|15847.91|15767.91|15847.55|15767.55|15847.91|15767.91|15847.01|15767.01|7
1727772050000|2024-10-01 08:40:50|15847.58|15767.58|15848.75|15768.75|15848.75|15768.75|15847.51|15767.51|10
1727772060000|2024-10-01 08:41:00|15848.78|15768.78|15848.97|15768.97|15849.37|15769.37|15848.77|15768.77|10
1727772070000|2024-10-01 08:41:10|15848.9|15768.9|15849.11|15769.11|15849.26|15769.26|15848.83|15768.83|10
1727772080000|2024-10-01 08:41:20|15849.1|15769.1|15849.45|15769.45|15849.67|15769.67|15849.1|15769.1|7
1727772090000|2024-10-01 08:41:30|15849.22|15769.22|15849.79|15769.79|15849.79|15769.79|15848.98|15768.98|10
1727772100000|2024-10-01 08:41:40|15849.8|15769.8|15849.87|15769.87|15850.57|15770.57|15849.8|15769.8|8
1727772110000|2024-10-01 08:41:50|15849.7|15769.7|15849.45|15769.45|15849.82|15769.82|15849.45|15769.45|9
1727772120000|2024-10-01 08:42:00|15849.43|15769.43|15848.47|15768.47|15849.43|15769.43|15848.46|15768.46|7
1727772130000|2024-10-01 08:42:10|15848.46|15768.46|15847.05|15767.05|15848.47|15768.47|15847.05|15767.05|9
1727772140000|2024-10-01 08:42:20|15847.23|15767.23|15846.45|15766.45|15847.23|15767.23|15846.45|15766.45|10
1727772150000|2024-10-01 08:42:30|15846.43|15766.43|15846.46|15766.46|15846.67|15766.67|15846.29|15766.29|8
1727772160000|2024-10-01 08:42:40|15846.51|15766.51|15847.33|15767.33|15847.34|15767.34|15846.51|15766.51|8
1727772170000|2024-10-01 08:42:50|15847.3|15767.3|15847.34|15767.34|15847.34|15767.34|15847.2|15767.2|9
1727772180000|2024-10-01 08:43:00|15847.5|15767.5|15847.66|15767.66|15847.66|15767.66|15847.27|15767.27|9
1727772190000|2024-10-01 08:43:10|15847.77|15767.77|15848.52|15768.52|15848.52|15768.52|15847.77|15767.77|10
1727772200000|2024-10-01 08:43:20|15848.6|15768.6|15849.5|15769.5|15849.5|15769.5|15848.6|15768.6|10
1727772210000|2024-10-01 08:43:30|15849.54|15769.54|15849.16|15769.16|15849.56|15769.56|15849.16|15769.16|8
1727772220000|2024-10-01 08:43:40|15849.13|15769.13|15848.98|15768.98|15849.13|15769.13|15848.98|15768.98|9
1727772230000|2024-10-01 08:43:50|15848.97|15768.97|15848.4|15768.4|15849.34|15769.34|15848.4|15768.4|7
1727772240000|2024-10-01 08:44:00|15848.37|15768.37|15847.55|15767.55|15848.43|15768.43|15847.55|15767.55|10
1727772250000|2024-10-01 08:44:10|15847.56|15767.56|15847.03|15767.03|15847.66|15767.66|15847.02|15767.02|9
1727772260000|2024-10-01 08:44:20|15846.26|15766.26|15845.97|15765.97|15846.26|15766.26|15845.97|15765.97|9
1727772270000|2024-10-01 08:44:30|15845.98|15765.98|15845.84|15765.84|15845.98|15765.98|15845.84|15765.84|6
1727772280000|2024-10-01 08:44:40|15845.44|15765.44|15844.94|15764.94|15845.44|15765.44|15844.94|15764.94|7
1727772290000|2024-10-01 08:44:50|15844.92|15764.92|15845|15765|15845.22|15765.22|15844.91|15764.91|7
1727772300000|2024-10-01 08:45:00|15844.83|15764.83|15840.96|15760.96|15844.83|15764.83|15840.96|15760.96|8
1727772310000|2024-10-01 08:45:10|15840.82|15760.82|15840.03|15760.03|15840.89|15760.89|15840.03|15760.03|9
1727772320000|2024-10-01 08:45:20|15838.81|15758.81|15837.62|15757.62|15839.17|15759.17|15837.62|15757.62|8
1727772330000|2024-10-01 08:45:30|15837.07|15757.07|15836.65|15756.65|15838.63|15758.63|15836.52|15756.52|10
1727772340000|2024-10-01 08:45:40|15836.58|15756.58|15836.49|15756.49|15836.58|15756.58|15835.39|15755.39|10
1727772350000|2024-10-01 08:45:50|15836.59|15756.59|15835.82|15755.82|15836.78|15756.78|15835.82|15755.82|10
1727772360000|2024-10-01 08:46:00|15835.73|15755.73|15835.56|15755.56|15835.97|15755.97|15835.53|15755.53|10
1727772370000|2024-10-01 08:46:10|15835.55|15755.55|15835.84|15755.84|15835.84|15755.84|15835.52|15755.52|9
1727772380000|2024-10-01 08:46:20|15835.7|15755.7|15836.1|15756.1|15836.21|15756.21|15835.7|15755.7|7
1727772390000|2024-10-01 08:46:30|15835.76|15755.76|15835.89|15755.89|15836.1|15756.1|15835.76|15755.76|10
1727772400000|2024-10-01 08:46:40|15835.88|15755.88|15837.12|15757.12|15837.12|15757.12|15835.88|15755.88|9
1727772410000|2024-10-01 08:46:50|15837.18|15757.18|15837.53|15757.53|15837.53|15757.53|15837.18|15757.18|7
1727772420000|2024-10-01 08:47:00|15837.52|15757.52|15837|15757|15837.52|15757.52|15837|15757|9
1727772430000|2024-10-01 08:47:10|15837.02|15757.02|15837.44|15757.44|15837.44|15757.44|15837.02|15757.02|10
1727772440000|2024-10-01 08:47:20|15837.47|15757.47|15836.74|15756.74|15837.65|15757.65|15836.74|15756.74|8
1727772450000|2024-10-01 08:47:30|15836.77|15756.77|15836.47|15756.47|15836.85|15756.85|15836.47|15756.47|7
1727772460000|2024-10-01 08:47:40|15836.46|15756.46|15836.64|15756.64|15836.64|15756.64|15836.45|15756.45|8
1727772470000|2024-10-01 08:47:50|15836.65|15756.65|15836.86|15756.86|15836.88|15756.88|15836.65|15756.65|5
1727772490000|2024-10-01 08:48:10|15836.83|15756.83|15837.46|15757.46|15837.48|15757.48|15836.56|15756.56|7
1727772500000|2024-10-01 08:48:20|15837.43|15757.43|15838|15758|15838.26|15758.26|15837.42|15757.42|8
1727772510000|2024-10-01 08:48:30|15837.99|15757.99|15837.95|15757.95|15838.08|15758.08|15837.95|15757.95|8
1727772520000|2024-10-01 08:48:40|15837.83|15757.83|15838.23|15758.23|15838.25|15758.25|15837.83|15757.83|8
1727772530000|2024-10-01 08:48:50|15838.22|15758.22|15836.81|15756.81|15838.31|15758.31|15836.81|15756.81|9
1727772540000|2024-10-01 08:49:00|15836.78|15756.78|15836.67|15756.67|15836.78|15756.78|15836.67|15756.67|8
1727772550000|2024-10-01 08:49:10|15836.69|15756.69|15836.78|15756.78|15836.78|15756.78|15836.52|15756.52|8
1727772560000|2024-10-01 08:49:20|15836.81|15756.81|15836.85|15756.85|15836.85|15756.85|15836.62|15756.62|8
1727772570000|2024-10-01 08:49:30|15837.64|15757.64|15839.87|15759.87|15840.2|15760.2|15837.64|15757.64|9
1727772580000|2024-10-01 08:49:40|15839.86|15759.86|15841.63|15761.63|15841.96|15761.96|15839.6|15759.6|10
1727772590000|2024-10-01 08:49:50|15841.64|15761.64|15840.97|15760.97|15841.67|15761.67|15840.93|15760.93|9
1727772600000|2024-10-01 08:50:00|15840.99|15760.99|15842.11|15762.11|15842.14|15762.14|15840.99|15760.99|10
1727772610000|2024-10-01 08:50:10|15842.45|15762.45|15846.07|15766.07|15846.07|15766.07|15842.45|15762.45|9
1727772620000|2024-10-01 08:50:20|15846.11|15766.11|15845.63|15765.63|15846.11|15766.11|15845.49|15765.49|9
1727772630000|2024-10-01 08:50:30|15845.67|15765.67|15844.44|15764.44|15846.04|15766.04|15844.44|15764.44|8
1727772640000|2024-10-01 08:50:40|15843.93|15763.93|15843.96|15763.96|15843.96|15763.96|15843.8|15763.8|8
1727772650000|2024-10-01 08:50:50|15843.98|15763.98|15843.64|15763.64|15844.13|15764.13|15843.56|15763.56|10
1727772660000|2024-10-01 08:51:00|15843.65|15763.65|15843.48|15763.48|15843.67|15763.67|15843.36|15763.36|7
1727772670000|2024-10-01 08:51:10|15843.57|15763.57|15844.34|15764.34|15844.34|15764.34|15843.57|15763.57|9
1727772680000|2024-10-01 08:51:20|15844.37|15764.37|15844.31|15764.31|15844.65|15764.65|15844.31|15764.31|5
1727772690000|2024-10-01 08:51:30|15844.33|15764.33|15846.12|15766.12|15846.18|15766.18|15844.33|15764.33|6
1727772700000|2024-10-01 08:51:40|15846.29|15766.29|15849.61|15769.61|15849.61|15769.61|15846.28|15766.28|9
1727772710000|2024-10-01 08:51:50|15849.85|15769.85|15849.89|15769.89|15850.16|15770.16|15849.83|15769.83|8
1727772720000|2024-10-01 08:52:00|15849.9|15769.9|15849.85|15769.85|15849.9|15769.9|15849.25|15769.25|6
1727772730000|2024-10-01 08:52:10|15850.18|15770.18|15849.75|15769.75|15850.51|15770.51|15849.23|15769.23|9
1727772740000|2024-10-01 08:52:20|15849.74|15769.74|15849.76|15769.76|15849.76|15769.76|15849.74|15769.74|5
1727772750000|2024-10-01 08:52:30|15849.75|15769.75|15849.6|15769.6|15849.8|15769.8|15849.6|15769.6|8
1727772760000|2024-10-01 08:52:40|15849.65|15769.65|15849.97|15769.97|15849.97|15769.97|15849.65|15769.65|5
1727772770000|2024-10-01 08:52:50|15850.36|15770.36|15850.45|15770.45|15850.46|15770.46|15850.21|15770.21|7
1727772780000|2024-10-01 08:53:00|15850.53|15770.53|15851.79|15771.79|15851.79|15771.79|15850.53|15770.53|10
1727772790000|2024-10-01 08:53:10|15851.78|15771.78|15851.77|15771.77|15851.91|15771.91|15851.76|15771.76|7
1727772800000|2024-10-01 08:53:20|15851.75|15771.75|15851.54|15771.54|15852.12|15772.12|15851.54|15771.54|9
1727772810000|2024-10-01 08:53:30|15851.52|15771.52|15853.48|15773.48|15853.48|15773.48|15851.44|15771.44|9
1727772820000|2024-10-01 08:53:40|15853.58|15773.58|15854.03|15774.03|15854.03|15774.03|15853.58|15773.58|8
1727772830000|2024-10-01 08:53:50|15854.52|15774.52|15854.73|15774.73|15854.87|15774.87|15854.33|15774.33|9
1727772840000|2024-10-01 08:54:00|15854.72|15774.72|15854.53|15774.53|15854.8|15774.8|15854.19|15774.19|8
1727772850000|2024-10-01 08:54:10|15854.48|15774.48|15854.01|15774.01|15854.48|15774.48|15854.01|15774.01|9
1727772860000|2024-10-01 08:54:20|15854|15774|15854.95|15774.95|15854.95|15774.95|15853.61|15773.61|9
1727772870000|2024-10-01 08:54:30|15854.99|15774.99|15855.17|15775.17|15855.17|15775.17|15854.99|15774.99|7
1727772880000|2024-10-01 08:54:40|15855.39|15775.39|15855.33|15775.33|15855.43|15775.43|15855.33|15775.33|6
1727772890000|2024-10-01 08:54:50|15855.34|15775.34|15857.54|15777.54|15857.54|15777.54|15855.34|15775.34|9
1727772900000|2024-10-01 08:55:00|15857.84|15777.84|15859.02|15779.02|15859.02|15779.02|15857.84|15777.84|8
1727772910000|2024-10-01 08:55:10|15859.03|15779.03|15857.91|15777.91|15859.03|15779.03|15857.91|15777.91|8
1727772920000|2024-10-01 08:55:20|15857.73|15777.73|15856.02|15776.02|15857.73|15777.73|15855.72|15775.72|10
1727772930000|2024-10-01 08:55:30|15856|15776|15855.68|15775.68|15856|15776|15855.16|15775.16|10
1727772940000|2024-10-01 08:55:40|15855.72|15775.72|15855.88|15775.88|15855.9|15775.9|15855.46|15775.46|9
1727772950000|2024-10-01 08:55:50|15855.89|15775.89|15855.62|15775.62|15855.94|15775.94|15855.62|15775.62|6
1727772960000|2024-10-01 08:56:00|15855.61|15775.61|15854.89|15774.89|15855.61|15775.61|15854.87|15774.87|8
1727772970000|2024-10-01 08:56:10|15854.91|15774.91|15854.65|15774.65|15854.93|15774.93|15854.62|15774.62|5
1727772980000|2024-10-01 08:56:20|15854.67|15774.67|15854.59|15774.59|15855.4|15775.4|15854.59|15774.59|9
1727772990000|2024-10-01 08:56:30|15854.63|15774.63|15855.09|15775.09|15855.09|15775.09|15854.63|15774.63|4
1727773000000|2024-10-01 08:56:40|15855.22|15775.22|15855.37|15775.37|15855.37|15775.37|15855.22|15775.22|7
1727773010000|2024-10-01 08:56:50|15855.1|15775.1|15855.38|15775.38|15855.38|15775.38|15855.05|15775.05|7
1727773020000|2024-10-01 08:57:00|15855.7|15775.7|15855.72|15775.72|15855.74|15775.74|15855.69|15775.69|6
1727773030000|2024-10-01 08:57:10|15854.35|15774.35|15853.9|15773.9|15854.35|15774.35|15853.9|15773.9|5
1727773040000|2024-10-01 08:57:20|15854.75|15774.75|15853.67|15773.67|15854.75|15774.75|15853.67|15773.67|6
1727773050000|2024-10-01 08:57:30|15853.66|15773.66|15853.63|15773.63|15853.66|15773.66|15853.61|15773.61|6
1727773060000|2024-10-01 08:57:40|15853.45|15773.45|15854.18|15774.18|15854.18|15774.18|15853.13|15773.13|10
1727773070000|2024-10-01 08:57:50|15854.21|15774.21|15854.45|15774.45|15854.49|15774.49|15854.21|15774.21|7
1727773080000|2024-10-01 08:58:00|15854.42|15774.42|15854.14|15774.14|15854.54|15774.54|15853.09|15773.09|8
1727773090000|2024-10-01 08:58:10|15853.87|15773.87|15853.72|15773.72|15854.09|15774.09|15852.84|15772.84|9
1727773100000|2024-10-01 08:58:20|15853.65|15773.65|15853.85|15773.85|15854.19|15774.19|15853.47|15773.47|8
1727773110000|2024-10-01 08:58:30|15853.65|15773.65|15854.23|15774.23|15854.23|15774.23|15853.65|15773.65|9
1727773120000|2024-10-01 08:58:40|15854.24|15774.24|15854.14|15774.14|15854.24|15774.24|15854.14|15774.14|9
1727773130000|2024-10-01 08:58:50|15854.77|15774.77|15856.36|15776.36|15856.36|15776.36|15854.77|15774.77|10
1727773140000|2024-10-01 08:59:00|15856.38|15776.38|15856.51|15776.51|15856.51|15776.51|15856.27|15776.27|10
1727773150000|2024-10-01 08:59:10|15856.5|15776.5|15856.84|15776.84|15856.84|15776.84|15856.5|15776.5|7
1727773160000|2024-10-01 08:59:20|15856.85|15776.85|15857.04|15777.04|15857.06|15777.06|15856.85|15776.85|6
1727773170000|2024-10-01 08:59:30|15857.02|15777.02|15856.82|15776.82|15857.03|15777.03|15856.82|15776.82|4
1727773180000|2024-10-01 08:59:40|15856.83|15776.83|15856.83|15776.83|15856.83|15776.83|15856.75|15776.75|5
1727773190000|2024-10-01 08:59:50|15857.3|15777.3|15857.3|15777.3|15857.33|15777.33|15857.28|15777.28|6
1727773200000|2024-10-01 09:00:00|15857.18|15777.18|15856.25|15776.25|15857.22|15777.22|15856.25|15776.25|10
1727773210000|2024-10-01 09:00:10|15855.95|15775.95|15854.89|15774.89|15855.95|15775.95|15854.7|15774.7|9
1727773220000|2024-10-01 09:00:20|15854.19|15774.19|15854.45|15774.45|15854.9|15774.9|15854.19|15774.19|8
1727773230000|2024-10-01 09:00:30|15854.46|15774.46|15854.36|15774.36|15854.46|15774.46|15853.86|15773.86|9
1727773240000|2024-10-01 09:00:40|15854.37|15774.37|15854.54|15774.54|15854.54|15774.54|15854.37|15774.37|9
1727773250000|2024-10-01 09:00:50|15854.56|15774.56|15855.19|15775.19|15855.19|15775.19|15854.56|15774.56|8
1727773260000|2024-10-01 09:01:00|15855.32|15775.32|15854.87|15774.87|15855.53|15775.53|15854.86|15774.86|10
1727773270000|2024-10-01 09:01:10|15854.61|15774.61|15854.45|15774.45|15854.61|15774.61|15854.18|15774.18|10
1727773280000|2024-10-01 09:01:20|15854.75|15774.75|15854.78|15774.78|15855.23|15775.23|15854.75|15774.75|9
1727773290000|2024-10-01 09:01:30|15854.73|15774.73|15854.7|15774.7|15854.73|15774.73|15854.65|15774.65|6
1727773300000|2024-10-01 09:01:40|15855.4|15775.4|15856.12|15776.12|15856.12|15776.12|15855.4|15775.4|9
1727773310000|2024-10-01 09:01:50|15856.15|15776.15|15858.44|15778.44|15858.44|15778.44|15856.15|15776.15|9
1727773320000|2024-10-01 09:02:00|15858.74|15778.74|15861.91|15781.91|15861.91|15781.91|15858.74|15778.74|10
1727773330000|2024-10-01 09:02:10|15862.35|15782.35|15862.73|15782.73|15862.73|15782.73|15862.34|15782.34|10
1727773340000|2024-10-01 09:02:20|15862.76|15782.76|15864.52|15784.52|15864.52|15784.52|15862.76|15782.76|8
1727773350000|2024-10-01 09:02:30|15864.61|15784.61|15866.32|15786.32|15866.32|15786.32|15864.61|15784.61|8
1727773360000|2024-10-01 09:02:40|15866.66|15786.66|15866.53|15786.53|15866.88|15786.88|15866.49|15786.49|8
1727773370000|2024-10-01 09:02:50|15866.46|15786.46|15866.08|15786.08|15866.46|15786.46|15865.96|15785.96|10
1727773380000|2024-10-01 09:03:00|15866.66|15786.66|15865.11|15785.11|15866.73|15786.73|15865.11|15785.11|10
1727773390000|2024-10-01 09:03:10|15865.5|15785.5|15866.23|15786.23|15866.23|15786.23|15865.5|15785.5|8
1727773400000|2024-10-01 09:03:20|15866.34|15786.34|15868.12|15788.12|15868.12|15788.12|15865.82|15785.82|10
1727773410000|2024-10-01 09:03:30|15868.13|15788.13|15868.4|15788.4|15868.4|15788.4|15868.09|15788.09|9
1727773420000|2024-10-01 09:03:40|15868.06|15788.06|15866.43|15786.43|15868.06|15788.06|15866.32|15786.32|9
1727773430000|2024-10-01 09:03:50|15866.22|15786.22|15867.46|15787.46|15867.46|15787.46|15866.17|15786.17|9
1727773440000|2024-10-01 09:04:00|15867.45|15787.45|15869.21|15789.21|15869.21|15789.21|15867.45|15787.45|9
1727773450000|2024-10-01 09:04:10|15868.82|15788.82|15870.11|15790.11|15870.11|15790.11|15868.82|15788.82|10
1727773460000|2024-10-01 09:04:20|15869.77|15789.77|15871.65|15791.65|15871.65|15791.65|15869.77|15789.77|9
1727773470000|2024-10-01 09:04:30|15871.64|15791.64|15871.98|15791.98|15872.6|15792.6|15871.64|15791.64|10
1727773480000|2024-10-01 09:04:40|15872.47|15792.47|15872.53|15792.53|15872.67|15792.67|15872.47|15792.47|8
1727773490000|2024-10-01 09:04:50|15872.5|15792.5|15872.15|15792.15|15872.5|15792.5|15872.06|15792.06|7
1727773500000|2024-10-01 09:05:00|15872.17|15792.17|15872.85|15792.85|15872.85|15792.85|15872.17|15792.17|7
1727773510000|2024-10-01 09:05:10|15872.76|15792.76|15873.05|15793.05|15873.07|15793.07|15872.76|15792.76|10
1727773520000|2024-10-01 09:05:20|15873.04|15793.04|15873.28|15793.28|15873.28|15793.28|15871.46|15791.46|8
1727773530000|2024-10-01 09:05:30|15873.12|15793.12|15874.55|15794.55|15874.55|15794.55|15872.87|15792.87|9
1727773540000|2024-10-01 09:05:40|15874.56|15794.56|15874.43|15794.43|15874.7|15794.7|15874.26|15794.26|8
1727773550000|2024-10-01 09:05:50|15874.45|15794.45|15875.27|15795.27|15875.27|15795.27|15874.13|15794.13|7
1727773560000|2024-10-01 09:06:00|15875.66|15795.66|15876.92|15796.92|15876.92|15796.92|15875.66|15795.66|10
1727773570000|2024-10-01 09:06:10|15876.93|15796.93|15875.9|15795.9|15876.93|15796.93|15875.76|15795.76|7
1727773580000|2024-10-01 09:06:20|15875.65|15795.65|15874.72|15794.72|15875.65|15795.65|15874.64|15794.64|10
1727773590000|2024-10-01 09:06:30|15874.53|15794.53|15875.7|15795.7|15876.19|15796.19|15874.4|15794.4|9
1727773600000|2024-10-01 09:06:40|15875.78|15795.78|15876.28|15796.28|15877|15797|15875.78|15795.78|10
1727773610000|2024-10-01 09:06:50|15876.29|15796.29|15876.73|15796.73|15876.73|15796.73|15876.28|15796.28|9
1727773620000|2024-10-01 09:07:00|15875.74|15795.74|15877.24|15797.24|15877.34|15797.34|15874.95|15794.95|10
1727773630000|2024-10-01 09:07:10|15877.28|15797.28|15879.8|15799.8|15879.8|15799.8|15877.28|15797.28|8
1727773640000|2024-10-01 09:07:20|15879.81|15799.81|15881.27|15801.27|15881.27|15801.27|15879.81|15799.81|9
1727773650000|2024-10-01 09:07:30|15881.3|15801.3|15881.24|15801.24|15881.33|15801.33|15881.09|15801.09|9
1727773660000|2024-10-01 09:07:40|15881.69|15801.69|15882.34|15802.34|15882.35|15802.35|15881.69|15801.69|9
1727773670000|2024-10-01 09:07:50|15882.35|15802.35|15882.23|15802.23|15882.42|15802.42|15881.96|15801.96|8
1727773680000|2024-10-01 09:08:00|15882.33|15802.33|15883.79|15803.79|15883.79|15803.79|15882.33|15802.33|9
1727773690000|2024-10-01 09:08:10|15883.93|15803.93|15885.62|15805.62|15885.62|15805.62|15883.93|15803.93|9
1727773700000|2024-10-01 09:08:20|15885.79|15805.79|15886.1|15806.1|15886.1|15806.1|15884.41|15804.41|10
1727773710000|2024-10-01 09:08:30|15885.58|15805.58|15885.8|15805.8|15885.84|15805.84|15885.26|15805.26|9
1727773720000|2024-10-01 09:08:40|15885.78|15805.78|15886.36|15806.36|15887.45|15807.45|15885.78|15805.78|10
1727773730000|2024-10-01 09:08:50|15886|15806|15886.5|15806.5|15886.85|15806.85|15885.88|15805.88|9
1727773740000|2024-10-01 09:09:00|15887.02|15807.02|15887.91|15807.91|15887.91|15807.91|15886.7|15806.7|9
1727773750000|2024-10-01 09:09:10|15887.95|15807.95|15888.46|15808.46|15888.46|15808.46|15887.91|15807.91|8
1727773760000|2024-10-01 09:09:20|15887.66|15807.66|15888.18|15808.18|15888.18|15808.18|15887.66|15807.66|9
1727773770000|2024-10-01 09:09:30|15888.28|15808.28|15889.33|15809.33|15889.39|15809.39|15888.24|15808.24|9
1727773780000|2024-10-01 09:09:40|15889.37|15809.37|15888.48|15808.48|15890.26|15810.26|15888.48|15808.48|8
1727773790000|2024-10-01 09:09:50|15888.57|15808.57|15889.81|15809.81|15889.81|15809.81|15888.57|15808.57|9
1727773800000|2024-10-01 09:10:00|15889.77|15809.77|15891.56|15811.56|15891.84|15811.84|15889.39|15809.39|9
1727773810000|2024-10-01 09:10:10|15891.52|15811.52|15889.83|15809.83|15891.52|15811.52|15889.77|15809.77|9
1727773820000|2024-10-01 09:10:20|15889.5|15809.5|15888.39|15808.39|15889.5|15809.5|15888.17|15808.17|9
1727773830000|2024-10-01 09:10:30|15888.37|15808.37|15889.06|15809.06|15889.06|15809.06|15888.37|15808.37|9
1727773840000|2024-10-01 09:10:40|15888.77|15808.77|15888.99|15808.99|15888.99|15808.99|15888.77|15808.77|7
1727773850000|2024-10-01 09:10:50|15888.93|15808.93|15888.9|15808.9|15889.18|15809.18|15888.9|15808.9|7
1727773860000|2024-10-01 09:11:00|15888.67|15808.67|15889.92|15809.92|15889.92|15809.92|15888.63|15808.63|9
1727773870000|2024-10-01 09:11:10|15890.28|15810.28|15891.22|15811.22|15891.23|15811.23|15890.28|15810.28|9
1727773880000|2024-10-01 09:11:20|15891.48|15811.48|15890.42|15810.42|15891.48|15811.48|15890.39|15810.39|8
1727773890000|2024-10-01 09:11:30|15890.07|15810.07|15890.27|15810.27|15890.27|15810.27|15890.06|15810.06|5
1727773900000|2024-10-01 09:11:40|15890.1|15810.1|15890.46|15810.46|15890.62|15810.62|15889.98|15809.98|8
1727773910000|2024-10-01 09:11:50|15890.31|15810.31|15889.74|15809.74|15890.32|15810.32|15889.66|15809.66|6
1727773920000|2024-10-01 09:12:00|15889.57|15809.57|15890.46|15810.46|15890.46|15810.46|15889.57|15809.57|9
1727773930000|2024-10-01 09:12:10|15890.45|15810.45|15891.57|15811.57|15891.57|15811.57|15890.45|15810.45|9
1727773940000|2024-10-01 09:12:20|15891.64|15811.64|15891.25|15811.25|15891.64|15811.64|15891.25|15811.25|9
1727773950000|2024-10-01 09:12:30|15891.31|15811.31|15890.54|15810.54|15891.44|15811.44|15890.54|15810.54|9
1727773960000|2024-10-01 09:12:40|15890.53|15810.53|15890.89|15810.89|15891.28|15811.28|15890.46|15810.46|8
1727773970000|2024-10-01 09:12:50|15890.9|15810.9|15891.01|15811.01|15891.06|15811.06|15890.89|15810.89|5
1727773980000|2024-10-01 09:13:00|15890.43|15810.43|15890.27|15810.27|15890.44|15810.44|15890.27|15810.27|7
1727773990000|2024-10-01 09:13:10|15890.29|15810.29|15890.52|15810.52|15890.61|15810.61|15890.29|15810.29|9
1727774000000|2024-10-01 09:13:20|15890.74|15810.74|15890.59|15810.59|15890.74|15810.74|15890.42|15810.42|8
1727774010000|2024-10-01 09:13:30|15891.29|15811.29|15892|15812|15892.12|15812.12|15891.29|15811.29|8
1727774020000|2024-10-01 09:13:40|15892.16|15812.16|15892.62|15812.62|15892.62|15812.62|15892.15|15812.15|10
1727774030000|2024-10-01 09:13:50|15892.65|15812.65|15892.96|15812.96|15892.96|15812.96|15892.65|15812.65|7
1727774040000|2024-10-01 09:14:00|15892.97|15812.97|15892.92|15812.92|15893.04|15813.04|15892.86|15812.86|8
1727774050000|2024-10-01 09:14:10|15892.88|15812.88|15892.07|15812.07|15892.89|15812.89|15892.07|15812.07|10
1727774060000|2024-10-01 09:14:20|15892.08|15812.08|15891.96|15811.96|15892.1|15812.1|15891.86|15811.86|9
1727774070000|2024-10-01 09:14:30|15891.99|15811.99|15891.63|15811.63|15892.39|15812.39|15891.63|15811.63|10
1727774080000|2024-10-01 09:14:40|15891.64|15811.64|15891.57|15811.57|15891.64|15811.64|15891.57|15811.57|6
1727774090000|2024-10-01 09:14:50|15891.56|15811.56|15891.76|15811.76|15891.81|15811.81|15891.56|15811.56|9
1727774100000|2024-10-01 09:15:00|15891.78|15811.78|15892.12|15812.12|15892.12|15812.12|15891.78|15811.78|6
1727774110000|2024-10-01 09:15:10|15891.91|15811.91|15892.33|15812.33|15892.33|15812.33|15891.89|15811.89|7
1727774120000|2024-10-01 09:15:20|15892.35|15812.35|15893.38|15813.38|15893.38|15813.38|15892.35|15812.35|8
1727774130000|2024-10-01 09:15:30|15893.39|15813.39|15892.77|15812.77|15893.41|15813.41|15892.76|15812.76|8
1727774140000|2024-10-01 09:15:40|15892.56|15812.56|15892.74|15812.74|15892.75|15812.75|15892.52|15812.52|6
1727774150000|2024-10-01 09:15:50|15892.19|15812.19|15891.98|15811.98|15892.19|15812.19|15891.97|15811.97|9
1727774160000|2024-10-01 09:16:00|15892.13|15812.13|15892.14|15812.14|15892.14|15812.14|15892.12|15812.12|3
1727774170000|2024-10-01 09:16:10|15891.92|15811.92|15890.34|15810.34|15891.93|15811.93|15890.34|15810.34|6
1727774180000|2024-10-01 09:16:20|15890.26|15810.26|15889.5|15809.5|15890.27|15810.27|15889.5|15809.5|9
1727774190000|2024-10-01 09:16:30|15889.48|15809.48|15888.43|15808.43|15889.48|15809.48|15888.43|15808.43|8
1727774200000|2024-10-01 09:16:40|15888.44|15808.44|15887.74|15807.74|15888.44|15808.44|15887.74|15807.74|9
1727774210000|2024-10-01 09:16:50|15887.5|15807.5|15887.06|15807.06|15887.5|15807.5|15886.8|15806.8|9
1727774220000|2024-10-01 09:17:00|15887.59|15807.59|15888.95|15808.95|15888.95|15808.95|15887.52|15807.52|9
1727774230000|2024-10-01 09:17:10|15889.03|15809.03|15889.86|15809.86|15889.86|15809.86|15888.8|15808.8|9
1727774240000|2024-10-01 09:17:20|15889.9|15809.9|15890.56|15810.56|15890.8|15810.8|15889.89|15809.89|9
1727774250000|2024-10-01 09:17:30|15890.54|15810.54|15890.52|15810.52|15890.56|15810.56|15890.52|15810.52|5
1727774260000|2024-10-01 09:17:40|15890.5|15810.5|15890.92|15810.92|15890.97|15810.97|15890.5|15810.5|7
1727774270000|2024-10-01 09:17:50|15891.27|15811.27|15890.9|15810.9|15891.35|15811.35|15890.79|15810.79|10
1727774280000|2024-10-01 09:18:00|15890.78|15810.78|15888.71|15808.71|15890.78|15810.78|15888.71|15808.71|8
1727774290000|2024-10-01 09:18:10|15888.7|15808.7|15888.53|15808.53|15888.74|15808.74|15888.49|15808.49|5
1727774300000|2024-10-01 09:18:20|15888.52|15808.52|15887.18|15807.18|15888.53|15808.53|15887.18|15807.18|9
1727774310000|2024-10-01 09:18:30|15887.26|15807.26|15887.08|15807.08|15887.26|15807.26|15887.06|15807.06|5
1727774320000|2024-10-01 09:18:40|15887.42|15807.42|15886.48|15806.48|15888.53|15808.53|15885.87|15805.87|9
1727774330000|2024-10-01 09:18:50|15886.43|15806.43|15885.01|15805.01|15886.43|15806.43|15885.01|15805.01|9
1727774340000|2024-10-01 09:19:00|15884.61|15804.61|15878.74|15798.74|15884.61|15804.61|15878.74|15798.74|8
1727774350000|2024-10-01 09:19:10|15878.38|15798.38|15875.1|15795.1|15878.38|15798.38|15875.1|15795.1|8
1727774360000|2024-10-01 09:19:20|15875.07|15795.07|15876.44|15796.44|15876.46|15796.46|15875.07|15795.07|9
1727774370000|2024-10-01 09:19:30|15876.74|15796.74|15877.94|15797.94|15878.15|15798.15|15876.31|15796.31|8
1727774380000|2024-10-01 09:19:40|15879.23|15799.23|15881|15801|15881.68|15801.68|15879.23|15799.23|10
1727774390000|2024-10-01 09:19:50|15881.29|15801.29|15882.15|15802.15|15882.22|15802.22|15881.21|15801.21|10
1727774400000|2024-10-01 09:20:00|15882.08|15802.08|15881.25|15801.25|15882.08|15802.08|15881.25|15801.25|9
1727774410000|2024-10-01 09:20:10|15882.17|15802.17|15882.56|15802.56|15882.56|15802.56|15882.17|15802.17|10
1727774420000|2024-10-01 09:20:20|15882.6|15802.6|15882.37|15802.37|15882.6|15802.6|15882.35|15802.35|9
1727774430000|2024-10-01 09:20:30|15882.36|15802.36|15880.7|15800.7|15882.36|15802.36|15880.57|15800.57|8
1727774440000|2024-10-01 09:20:40|15880.35|15800.35|15881.54|15801.54|15881.54|15801.54|15880.35|15800.35|8
1727774450000|2024-10-01 09:20:50|15881.51|15801.51|15882|15802|15882|15802|15881.51|15801.51|3
1727774460000|2024-10-01 09:21:00|15881.69|15801.69|15882.01|15802.01|15882.08|15802.08|15881.69|15801.69|9
1727774470000|2024-10-01 09:21:10|15881.93|15801.93|15879.87|15799.87|15881.97|15801.97|15879.87|15799.87|10
1727774480000|2024-10-01 09:21:20|15880.13|15800.13|15877.99|15797.99|15880.13|15800.13|15877.99|15797.99|10
1727774490000|2024-10-01 09:21:30|15877.41|15797.41|15876.12|15796.12|15877.64|15797.64|15876.1|15796.1|8
1727774500000|2024-10-01 09:21:40|15876.04|15796.04|15875.23|15795.23|15876.04|15796.04|15875.23|15795.23|8
1727774510000|2024-10-01 09:21:50|15875.22|15795.22|15875.12|15795.12|15875.26|15795.26|15875.1|15795.1|7
1727774520000|2024-10-01 09:22:00|15874.88|15794.88|15874.09|15794.09|15874.89|15794.89|15873.71|15793.71|10
1727774530000|2024-10-01 09:22:10|15874.07|15794.07|15875.5|15795.5|15875.5|15795.5|15873.95|15793.95|8
1727774540000|2024-10-01 09:22:20|15875.48|15795.48|15875.5|15795.5|15876.03|15796.03|15874.98|15794.98|8
1727774550000|2024-10-01 09:22:30|15875.45|15795.45|15875.4|15795.4|15875.49|15795.49|15875.38|15795.38|7
1727774560000|2024-10-01 09:22:40|15875.41|15795.41|15875.8|15795.8|15875.8|15795.8|15875.41|15795.41|6
1727774570000|2024-10-01 09:22:50|15875.82|15795.82|15873.57|15793.57|15875.82|15795.82|15873.14|15793.14|9
1727774580000|2024-10-01 09:23:00|15873.5|15793.5|15874.68|15794.68|15874.68|15794.68|15873.3|15793.3|7
1727774590000|2024-10-01 09:23:10|15874.7|15794.7|15876.94|15796.94|15876.95|15796.95|15874.7|15794.7|10
1727774600000|2024-10-01 09:23:20|15876.99|15796.99|15877.83|15797.83|15877.91|15797.91|15876.99|15796.99|9
1727774610000|2024-10-01 09:23:30|15877.84|15797.84|15878.54|15798.54|15879.05|15799.05|15877.84|15797.84|8
1727774620000|2024-10-01 09:23:40|15878.83|15798.83|15878.71|15798.71|15879.18|15799.18|15878.71|15798.71|10
1727774630000|2024-10-01 09:23:50|15878.56|15798.56|15879.03|15799.03|15879.03|15799.03|15878.56|15798.56|8
1727774640000|2024-10-01 09:24:00|15879.04|15799.04|15879.45|15799.45|15879.45|15799.45|15879.04|15799.04|9
1727774650000|2024-10-01 09:24:10|15879.44|15799.44|15879.39|15799.39|15879.55|15799.55|15879.23|15799.23|10
1727774660000|2024-10-01 09:24:20|15880.69|15800.69|15880.82|15800.82|15880.82|15800.82|15880.59|15800.59|10
1727774670000|2024-10-01 09:24:30|15881.19|15801.19|15880.79|15800.79|15881.19|15801.19|15880.79|15800.79|9
1727774680000|2024-10-01 09:24:40|15881.64|15801.64|15881.9|15801.9|15882.64|15802.64|15881.64|15801.64|10
1727774690000|2024-10-01 09:24:50|15881.83|15801.83|15881.11|15801.11|15882.21|15802.21|15881.06|15801.06|10
1727774700000|2024-10-01 09:25:00|15881.09|15801.09|15881.19|15801.19|15881.23|15801.23|15881.09|15801.09|9
1727774710000|2024-10-01 09:25:10|15880.45|15800.45|15879.72|15799.72|15880.93|15800.93|15879.72|15799.72|9
1727774720000|2024-10-01 09:25:20|15879.7|15799.7|15878.46|15798.46|15880.3|15800.3|15878.46|15798.46|10
1727774730000|2024-10-01 09:25:30|15878.47|15798.47|15878.08|15798.08|15878.47|15798.47|15878.08|15798.08|9
1727774740000|2024-10-01 09:25:40|15878.14|15798.14|15878.94|15798.94|15878.95|15798.95|15878.12|15798.12|10
1727774750000|2024-10-01 09:25:50|15878.93|15798.93|15878.55|15798.55|15879.14|15799.14|15878.55|15798.55|8
1727774760000|2024-10-01 09:26:00|15878.74|15798.74|15878.65|15798.65|15878.74|15798.74|15878.04|15798.04|9
1727774770000|2024-10-01 09:26:10|15878.43|15798.43|15879.23|15799.23|15879.23|15799.23|15878.39|15798.39|10
1727774780000|2024-10-01 09:26:20|15879.22|15799.22|15879.75|15799.75|15879.98|15799.98|15879.22|15799.22|10
1727774790000|2024-10-01 09:26:30|15879.81|15799.81|15881.62|15801.62|15881.72|15801.72|15879.81|15799.81|10
1727774800000|2024-10-01 09:26:40|15881.65|15801.65|15882.84|15802.84|15882.84|15802.84|15881.65|15801.65|9
1727774810000|2024-10-01 09:26:50|15882.98|15802.98|15882.8|15802.8|15883.3|15803.3|15882.56|15802.56|10
1727774820000|2024-10-01 09:27:00|15883.45|15803.45|15883.27|15803.27|15883.45|15803.45|15882.81|15802.81|9
1727774830000|2024-10-01 09:27:10|15883.13|15803.13|15884.29|15804.29|15884.29|15804.29|15883.13|15803.13|9
1727774840000|2024-10-01 09:27:20|15884.3|15804.3|15884.6|15804.6|15884.6|15804.6|15884.26|15804.26|9
1727774850000|2024-10-01 09:27:30|15884.18|15804.18|15885.05|15805.05|15885.06|15805.06|15884.06|15804.06|9
1727774860000|2024-10-01 09:27:40|15885.12|15805.12|15884.81|15804.81|15885.26|15805.26|15884.81|15804.81|9
1727774870000|2024-10-01 09:27:50|15884.83|15804.83|15884.95|15804.95|15884.98|15804.98|15884.81|15804.81|9
1727774880000|2024-10-01 09:28:00|15884.98|15804.98|15884.36|15804.36|15885.6|15805.6|15884.36|15804.36|9
1727774890000|2024-10-01 09:28:10|15884.38|15804.38|15883.88|15803.88|15884.38|15804.38|15883.86|15803.86|10
1727774900000|2024-10-01 09:28:20|15883.84|15803.84|15883.55|15803.55|15884.06|15804.06|15883.55|15803.55|10
1727774910000|2024-10-01 09:28:30|15883.57|15803.57|15883.39|15803.39|15883.67|15803.67|15883.39|15803.39|9
1727774920000|2024-10-01 09:28:40|15883.45|15803.45|15883.41|15803.41|15883.98|15803.98|15883.36|15803.36|10
1727774930000|2024-10-01 09:28:50|15883.42|15803.42|15883.42|15803.42|15883.49|15803.49|15883.29|15803.29|9
1727774940000|2024-10-01 09:29:00|15883.4|15803.4|15883.62|15803.62|15883.63|15803.63|15883.4|15803.4|8
1727774950000|2024-10-01 09:29:10|15883.57|15803.57|15883.66|15803.66|15883.71|15803.71|15883.54|15803.54|10
1727774960000|2024-10-01 09:29:20|15883.69|15803.69|15883.53|15803.53|15883.7|15803.7|15883.48|15803.48|10
1727774970000|2024-10-01 09:29:30|15883.54|15803.54|15883.97|15803.97|15884.01|15804.01|15883.49|15803.49|9
1727774980000|2024-10-01 09:29:40|15883.95|15803.95|15883.92|15803.92|15883.99|15803.99|15883.91|15803.91|8
1727774990000|2024-10-01 09:29:50|15883.93|15803.93|15884.27|15804.27|15884.27|15804.27|15883.93|15803.93|8
1727775000000|2024-10-01 09:30:00|15884.61|15804.61|15884.72|15804.72|15884.73|15804.73|15884.15|15804.15|9
1727775010000|2024-10-01 09:30:10|15885.05|15805.05|15885.15|15805.15|15885.2|15805.2|15885.05|15805.05|9
1727775020000|2024-10-01 09:30:20|15885.16|15805.16|15884.24|15804.24|15885.17|15805.17|15884.24|15804.24|10
1727775030000|2024-10-01 09:30:30|15884.36|15804.36|15883.76|15803.76|15884.36|15804.36|15883.76|15803.76|9
1727775040000|2024-10-01 09:30:40|15883.75|15803.75|15883.9|15803.9|15883.9|15803.9|15883.5|15803.5|9
1727775050000|2024-10-01 09:30:50|15882.99|15802.99|15883.06|15803.06|15883.06|15803.06|15882.74|15802.74|6
1727775060000|2024-10-01 09:31:00|15882.89|15802.89|15882.63|15802.63|15882.91|15802.91|15882.63|15802.63|10
1727775070000|2024-10-01 09:31:10|15881.79|15801.79|15880.13|15800.13|15881.79|15801.79|15880.13|15800.13|7
1727775080000|2024-10-01 09:31:20|15880.05|15800.05|15879.98|15799.98|15880.05|15800.05|15879.57|15799.57|10
1727775090000|2024-10-01 09:31:30|15879.83|15799.83|15878.3|15798.3|15879.83|15799.83|15878.3|15798.3|8
1727775100000|2024-10-01 09:31:40|15878.28|15798.28|15878.24|15798.24|15878.29|15798.29|15878.1|15798.1|8
1727775110000|2024-10-01 09:31:50|15878.22|15798.22|15878.22|15798.22|15878.34|15798.34|15878.07|15798.07|9
1727775120000|2024-10-01 09:32:00|15878.23|15798.23|15877.26|15797.26|15878.39|15798.39|15877.26|15797.26|9
1727775130000|2024-10-01 09:32:10|15877.27|15797.27|15879.01|15799.01|15879.01|15799.01|15877.09|15797.09|10
1727775140000|2024-10-01 09:32:20|15879.05|15799.05|15879.92|15799.92|15879.94|15799.94|15879.05|15799.05|9
1727775150000|2024-10-01 09:32:30|15880.16|15800.16|15877.51|15797.51|15880.2|15800.2|15877.5|15797.5|10
1727775160000|2024-10-01 09:32:40|15877.52|15797.52|15877.61|15797.61|15877.61|15797.61|15876.91|15796.91|10
1727775170000|2024-10-01 09:32:50|15877.59|15797.59|15876.68|15796.68|15877.59|15797.59|15876.68|15796.68|9
1727775180000|2024-10-01 09:33:00|15876.63|15796.63|15876.81|15796.81|15876.82|15796.82|15876.61|15796.61|6
1727775190000|2024-10-01 09:33:10|15876.58|15796.58|15876.64|15796.64|15876.64|15796.64|15876.57|15796.57|7
1727775200000|2024-10-01 09:33:20|15876.67|15796.67|15876.61|15796.61|15876.68|15796.68|15876.61|15796.61|7
1727775210000|2024-10-01 09:33:30|15876.53|15796.53|15876.34|15796.34|15876.53|15796.53|15875.86|15795.86|9
1727775220000|2024-10-01 09:33:40|15875.78|15795.78|15875.65|15795.65|15875.82|15795.82|15875.6|15795.6|7
1727775230000|2024-10-01 09:33:50|15875.66|15795.66|15874.21|15794.21|15875.67|15795.67|15874.21|15794.21|9
1727775240000|2024-10-01 09:34:00|15871.82|15791.82|15869.27|15789.27|15871.82|15791.82|15869.05|15789.05|10
1727775250000|2024-10-01 09:34:10|15869.04|15789.04|15868.06|15788.06|15869.5|15789.5|15868.06|15788.06|7
1727775260000|2024-10-01 09:34:20|15867.64|15787.64|15866.15|15786.15|15867.64|15787.64|15866.15|15786.15|8
1727775270000|2024-10-01 09:34:30|15866.13|15786.13|15866.39|15786.39|15866.6|15786.6|15866.02|15786.02|9
1727775280000|2024-10-01 09:34:40|15866.44|15786.44|15866.54|15786.54|15866.54|15786.54|15866.44|15786.44|4
1727775290000|2024-10-01 09:34:50|15866.53|15786.53|15866.85|15786.85|15866.85|15786.85|15866.53|15786.53|9
1727775300000|2024-10-01 09:35:00|15867.62|15787.62|15867.36|15787.36|15868.39|15788.39|15867.36|15787.36|5
1727775310000|2024-10-01 09:35:10|15867.11|15787.11|15866.02|15786.02|15867.11|15787.11|15866.01|15786.01|5
1727775320000|2024-10-01 09:35:20|15866.01|15786.01|15866.16|15786.16|15866.16|15786.16|15866|15786|6
1727775330000|2024-10-01 09:35:30|15866.18|15786.18|15865.97|15785.97|15866.18|15786.18|15865.97|15785.97|5
1727775340000|2024-10-01 09:35:40|15866.06|15786.06|15865.98|15785.98|15866.08|15786.08|15865.98|15785.98|3
1727775350000|2024-10-01 09:35:50|15865.95|15785.95|15866.31|15786.31|15866.38|15786.38|15865.94|15785.94|7
1727775360000|2024-10-01 09:36:00|15866.23|15786.23|15866.37|15786.37|15866.54|15786.54|15866.06|15786.06|7
1727775370000|2024-10-01 09:36:10|15866.32|15786.32|15866.13|15786.13|15866.35|15786.35|15866.12|15786.12|6
1727775380000|2024-10-01 09:36:20|15866.11|15786.11|15866|15786|15866.11|15786.11|15865.84|15785.84|8
1727775390000|2024-10-01 09:36:30|15865.87|15785.87|15866.28|15786.28|15866.28|15786.28|15865.69|15785.69|8
1727775400000|2024-10-01 09:36:40|15866.97|15786.97|15867.63|15787.63|15867.7|15787.7|15866.97|15786.97|9
1727775410000|2024-10-01 09:36:50|15867.42|15787.42|15867.51|15787.51|15867.51|15787.51|15867.12|15787.12|5
1727775420000|2024-10-01 09:37:00|15867.47|15787.47|15868.46|15788.46|15868.46|15788.46|15867.2|15787.2|7
1727775430000|2024-10-01 09:37:10|15868.54|15788.54|15868.98|15788.98|15868.98|15788.98|15868.54|15788.54|9
1727775440000|2024-10-01 09:37:20|15869|15789|15870.23|15790.23|15870.25|15790.25|15868.87|15788.87|10
1727775450000|2024-10-01 09:37:30|15870.24|15790.24|15870.11|15790.11|15870.27|15790.27|15870.11|15790.11|7
1727775460000|2024-10-01 09:37:40|15869.43|15789.43|15869.71|15789.71|15869.71|15789.71|15869.24|15789.24|8
1727775470000|2024-10-01 09:37:50|15870.55|15790.55|15871|15791|15871|15791|15870.51|15790.51|9
1727775480000|2024-10-01 09:38:00|15871.03|15791.03|15870.49|15790.49|15871.03|15791.03|15870.37|15790.37|8
1727775490000|2024-10-01 09:38:10|15870.78|15790.78|15870.51|15790.51|15870.86|15790.86|15870.49|15790.49|6
1727775500000|2024-10-01 09:38:20|15870.33|15790.33|15870.26|15790.26|15870.33|15790.33|15870.23|15790.23|8
1727775510000|2024-10-01 09:38:30|15870.25|15790.25|15869.31|15789.31|15870.34|15790.34|15869.27|15789.27|9
1727775520000|2024-10-01 09:38:40|15869.24|15789.24|15868.87|15788.87|15869.24|15789.24|15868.87|15788.87|8
1727775530000|2024-10-01 09:38:50|15868.88|15788.88|15867.79|15787.79|15868.88|15788.88|15867.79|15787.79|5
1727775540000|2024-10-01 09:39:00|15867.75|15787.75|15867.95|15787.95|15867.96|15787.96|15867.73|15787.73|7
1727775550000|2024-10-01 09:39:10|15867.96|15787.96|15866.65|15786.65|15867.96|15787.96|15866.55|15786.55|9
1727775560000|2024-10-01 09:39:20|15866.53|15786.53|15866.01|15786.01|15866.53|15786.53|15866|15786|9
1727775570000|2024-10-01 09:39:30|15865.98|15785.98|15866|15786|15866.02|15786.02|15865.98|15785.98|6
1727775580000|2024-10-01 09:39:40|15865.93|15785.93|15863.36|15783.36|15865.93|15785.93|15862.97|15782.97|8
1727775590000|2024-10-01 09:39:50|15863.08|15783.08|15862.24|15782.24|15863.08|15783.08|15862.24|15782.24|5
1727775600000|2024-10-01 09:40:00|15862.43|15782.43|15862.15|15782.15|15862.43|15782.43|15862.15|15782.15|8
1727775610000|2024-10-01 09:40:10|15861.93|15781.93|15860.66|15780.66|15861.94|15781.94|15860.66|15780.66|9
1727775620000|2024-10-01 09:40:20|15860.65|15780.65|15860.81|15780.81|15860.82|15780.82|15860.56|15780.56|9
1727775630000|2024-10-01 09:40:30|15860.84|15780.84|15861.93|15781.93|15861.97|15781.97|15860.84|15780.84|8
1727775640000|2024-10-01 09:40:40|15862.2|15782.2|15862.07|15782.07|15862.2|15782.2|15862.04|15782.04|8
1727775650000|2024-10-01 09:40:50|15862.3|15782.3|15862.31|15782.31|15862.34|15782.34|15862.29|15782.29|6
1727775660000|2024-10-01 09:41:00|15862.18|15782.18|15862.66|15782.66|15862.69|15782.69|15862.18|15782.18|7
1727775670000|2024-10-01 09:41:10|15862.65|15782.65|15862.37|15782.37|15862.73|15782.73|15862.37|15782.37|9
1727775680000|2024-10-01 09:41:20|15862.22|15782.22|15862.1|15782.1|15862.22|15782.22|15861.86|15781.86|9
1727775690000|2024-10-01 09:41:30|15862.11|15782.11|15861.07|15781.07|15862.11|15782.11|15861.07|15781.07|7
1727775700000|2024-10-01 09:41:40|15861.05|15781.05|15860.86|15780.86|15861.05|15781.05|15860.67|15780.67|7
1727775710000|2024-10-01 09:41:50|15860.84|15780.84|15860.3|15780.3|15860.84|15780.84|15860.3|15780.3|8
1727775720000|2024-10-01 09:42:00|15860.32|15780.32|15859.41|15779.41|15860.32|15780.32|15859.41|15779.41|7
1727775730000|2024-10-01 09:42:10|15859.44|15779.44|15859.16|15779.16|15859.5|15779.5|15859.16|15779.16|10
1727775740000|2024-10-01 09:42:20|15859.19|15779.19|15858.52|15778.52|15859.22|15779.22|15858.52|15778.52|10
1727775750000|2024-10-01 09:42:30|15858.47|15778.47|15858.75|15778.75|15858.75|15778.75|15858.47|15778.47|8
1727775760000|2024-10-01 09:42:40|15858.71|15778.71|15858.87|15778.87|15858.95|15778.95|15858.68|15778.68|8
1727775770000|2024-10-01 09:42:50|15858.64|15778.64|15858.5|15778.5|15858.72|15778.72|15858.49|15778.49|8
1727775780000|2024-10-01 09:43:00|15858.48|15778.48|15858.13|15778.13|15858.5|15778.5|15858.13|15778.13|9
1727775790000|2024-10-01 09:43:10|15857.42|15777.42|15855.77|15775.77|15857.42|15777.42|15855.75|15775.75|10
1727775800000|2024-10-01 09:43:20|15855.83|15775.83|15855.61|15775.61|15856.15|15776.15|15855.61|15775.61|10
1727775810000|2024-10-01 09:43:30|15855.5|15775.5|15855.16|15775.16|15855.5|15775.5|15855.02|15775.02|10
1727775820000|2024-10-01 09:43:40|15855.2|15775.2|15856.15|15776.15|15856.15|15776.15|15855.2|15775.2|9
1727775830000|2024-10-01 09:43:50|15856.17|15776.17|15856.07|15776.07|15856.33|15776.33|15856.07|15776.07|8
1727775840000|2024-10-01 09:44:00|15856.11|15776.11|15856.1|15776.1|15856.4|15776.4|15856.1|15776.1|7
1727775850000|2024-10-01 09:44:10|15856.33|15776.33|15856.22|15776.22|15856.52|15776.52|15856.22|15776.22|8
1727775860000|2024-10-01 09:44:20|15856.39|15776.39|15856.98|15776.98|15857.03|15777.03|15856.39|15776.39|10
1727775870000|2024-10-01 09:44:30|15857.02|15777.02|15856.57|15776.57|15857.02|15777.02|15856.57|15776.57|10
1727775880000|2024-10-01 09:44:40|15856.79|15776.79|15856.16|15776.16|15856.8|15776.8|15856.14|15776.14|9
1727775890000|2024-10-01 09:44:50|15856.38|15776.38|15856|15776|15856.39|15776.39|15856|15776|10
1727775900000|2024-10-01 09:45:00|15855.99|15775.99|15855.74|15775.74|15855.99|15775.99|15855.7|15775.7|10
1727775910000|2024-10-01 09:45:10|15855.54|15775.54|15855.24|15775.24|15855.54|15775.54|15854.91|15774.91|10
1727775920000|2024-10-01 09:45:20|15855.21|15775.21|15855.6|15775.6|15855.6|15775.6|15854.93|15774.93|9
1727775930000|2024-10-01 09:45:30|15855.57|15775.57|15854.99|15774.99|15855.57|15775.57|15854.99|15774.99|8
1727775940000|2024-10-01 09:45:40|15854.97|15774.97|15854.9|15774.9|15855.02|15775.02|15854.9|15774.9|10
1727775950000|2024-10-01 09:45:50|15854.82|15774.82|15854.78|15774.78|15854.85|15774.85|15854.71|15774.71|10
1727775960000|2024-10-01 09:46:00|15854.52|15774.52|15854.52|15774.52|15854.52|15774.52|15854.32|15774.32|9
1727775970000|2024-10-01 09:46:10|15854.48|15774.48|15854.13|15774.13|15854.51|15774.51|15854.11|15774.11|8
1727775980000|2024-10-01 09:46:20|15854.12|15774.12|15854.4|15774.4|15854.4|15774.4|15854.09|15774.09|7
1727775990000|2024-10-01 09:46:30|15854.26|15774.26|15854.84|15774.84|15854.84|15774.84|15854.26|15774.26|10
1727776000000|2024-10-01 09:46:40|15855.14|15775.14|15855.4|15775.4|15855.46|15775.46|15855.14|15775.14|10
1727776010000|2024-10-01 09:46:50|15855.21|15775.21|15855.23|15775.23|15855.27|15775.27|15855.2|15775.2|6
1727776020000|2024-10-01 09:47:00|15854.95|15774.95|15853.4|15773.4|15854.96|15774.96|15853.4|15773.4|8
1727776030000|2024-10-01 09:47:10|15853.38|15773.38|15853.06|15773.06|15853.38|15773.38|15853.06|15773.06|8
1727776040000|2024-10-01 09:47:20|15852.79|15772.79|15853.5|15773.5|15853.5|15773.5|15852.66|15772.66|10
1727776050000|2024-10-01 09:47:30|15853.41|15773.41|15853.85|15773.85|15853.9|15773.9|15853.41|15773.41|8
1727776060000|2024-10-01 09:47:40|15853.9|15773.9|15854.41|15774.41|15854.41|15774.41|15853.9|15773.9|10
1727776070000|2024-10-01 09:47:50|15854.38|15774.38|15854.41|15774.41|15854.49|15774.49|15854.21|15774.21|10
1727776080000|2024-10-01 09:48:00|15854.42|15774.42|15855.09|15775.09|15855.09|15775.09|15854.42|15774.42|9
1727776090000|2024-10-01 09:48:10|15855.51|15775.51|15855.75|15775.75|15855.75|15775.75|15855.34|15775.34|9
1727776100000|2024-10-01 09:48:20|15855.64|15775.64|15856.32|15776.32|15856.32|15776.32|15855.64|15775.64|10
1727776110000|2024-10-01 09:48:30|15856.34|15776.34|15856.84|15776.84|15856.84|15776.84|15856.34|15776.34|9
1727776120000|2024-10-01 09:48:40|15856.64|15776.64|15856.98|15776.98|15856.98|15776.98|15856.64|15776.64|9
1727776130000|2024-10-01 09:48:50|15856.97|15776.97|15856.96|15776.96|15856.98|15776.98|15856.96|15776.96|4
1727776140000|2024-10-01 09:49:00|15857.04|15777.04|15856.9|15776.9|15857.05|15777.05|15856.74|15776.74|8
1727776150000|2024-10-01 09:49:10|15856.91|15776.91|15856.42|15776.42|15856.92|15776.92|15856.42|15776.42|9
1727776160000|2024-10-01 09:49:20|15856.4|15776.4|15856.71|15776.71|15856.71|15776.71|15856.4|15776.4|5
1727776170000|2024-10-01 09:49:30|15856.72|15776.72|15857.3|15777.3|15857.3|15777.3|15856.7|15776.7|9
1727776180000|2024-10-01 09:49:40|15857.31|15777.31|15857.05|15777.05|15857.31|15777.31|15857.05|15777.05|9
1727776190000|2024-10-01 09:49:50|15856.91|15776.91|15856.87|15776.87|15856.91|15776.91|15856.66|15776.66|7
1727776200000|2024-10-01 09:50:00|15856.65|15776.65|15856.83|15776.83|15856.83|15776.83|15856.51|15776.51|8
1727776210000|2024-10-01 09:50:10|15856.85|15776.85|15856.98|15776.98|15857.18|15777.18|15856.85|15776.85|10
1727776220000|2024-10-01 09:50:20|15856.96|15776.96|15855.5|15775.5|15856.97|15776.97|15855.5|15775.5|7
1727776230000|2024-10-01 09:50:30|15854.95|15774.95|15855.53|15775.53|15855.87|15775.87|15854.95|15774.95|10
1727776240000|2024-10-01 09:50:40|15855.69|15775.69|15855.49|15775.49|15855.69|15775.69|15855.09|15775.09|6
1727776250000|2024-10-01 09:50:50|15855.27|15775.27|15856.36|15776.36|15856.36|15776.36|15855.27|15775.27|8
1727776260000|2024-10-01 09:51:00|15856.33|15776.33|15856.32|15776.32|15856.42|15776.42|15856.28|15776.28|8
1727776270000|2024-10-01 09:51:10|15856.52|15776.52|15856.63|15776.63|15856.66|15776.66|15856.49|15776.49|7
1727776280000|2024-10-01 09:51:20|15856.64|15776.64|15856.65|15776.65|15856.69|15776.69|15856.63|15776.63|7
1727776290000|2024-10-01 09:51:30|15856.44|15776.44|15856.01|15776.01|15856.71|15776.71|15856.01|15776.01|7
1727776300000|2024-10-01 09:51:40|15855.85|15775.85|15856.29|15776.29|15856.29|15776.29|15855.39|15775.39|8
1727776310000|2024-10-01 09:51:50|15856.2|15776.2|15856.33|15776.33|15856.33|15776.33|15856.2|15776.2|6
1727776320000|2024-10-01 09:52:00|15856.34|15776.34|15855.94|15775.94|15856.37|15776.37|15855.91|15775.91|7
1727776330000|2024-10-01 09:52:10|15855.96|15775.96|15855.67|15775.67|15855.96|15775.96|15855.67|15775.67|8
1727776340000|2024-10-01 09:52:20|15855.87|15775.87|15855.79|15775.79|15855.87|15775.87|15855.56|15775.56|9
1727776350000|2024-10-01 09:52:30|15855.54|15775.54|15855.57|15775.57|15855.57|15775.57|15855.53|15775.53|6
1727776360000|2024-10-01 09:52:40|15855.35|15775.35|15855.54|15775.54|15855.94|15775.94|15855.35|15775.35|9
1727776370000|2024-10-01 09:52:50|15855.26|15775.26|15854.81|15774.81|15855.28|15775.28|15854.81|15774.81|5
1727776380000|2024-10-01 09:53:00|15854.8|15774.8|15854.64|15774.64|15854.81|15774.81|15854.41|15774.41|6
1727776390000|2024-10-01 09:53:10|15854.35|15774.35|15856.25|15776.25|15856.25|15776.25|15854.35|15774.35|10
1727776400000|2024-10-01 09:53:20|15856.31|15776.31|15858.21|15778.21|15858.21|15778.21|15856.31|15776.31|10
1727776410000|2024-10-01 09:53:30|15858.23|15778.23|15859.38|15779.38|15859.38|15779.38|15858.23|15778.23|8
1727776420000|2024-10-01 09:53:40|15859.42|15779.42|15859.56|15779.56|15859.56|15779.56|15859.42|15779.42|5
1727776430000|2024-10-01 09:53:50|15859.62|15779.62|15860.73|15780.73|15860.73|15780.73|15859.62|15779.62|7
1727776440000|2024-10-01 09:54:00|15860.76|15780.76|15860.81|15780.81|15860.92|15780.92|15860.76|15780.76|6
1727776450000|2024-10-01 09:54:10|15860.79|15780.79|15861.29|15781.29|15861.29|15781.29|15860.78|15780.78|9
1727776460000|2024-10-01 09:54:20|15861.31|15781.31|15861.09|15781.09|15861.33|15781.33|15861.09|15781.09|6
1727776470000|2024-10-01 09:54:30|15861.1|15781.1|15859.71|15779.71|15861.11|15781.11|15859.65|15779.65|6
1727776480000|2024-10-01 09:54:40|15859.72|15779.72|15859.7|15779.7|15859.83|15779.83|15859.7|15779.7|9
1727776490000|2024-10-01 09:54:50|15859.71|15779.71|15859.72|15779.72|15860.18|15780.18|15859.71|15779.71|6
1727776500000|2024-10-01 09:55:00|15859.63|15779.63|15859.62|15779.62|15859.64|15779.64|15859.62|15779.62|6
1727776510000|2024-10-01 09:55:10|15859.61|15779.61|15859.62|15779.62|15859.62|15779.62|15859.6|15779.6|4
1727776520000|2024-10-01 09:55:20|15859.63|15779.63|15859.68|15779.68|15859.68|15779.68|15859.61|15779.61|5
1727776530000|2024-10-01 09:55:30|15859.69|15779.69|15859.69|15779.69|15859.95|15779.95|15859.69|15779.69|8
1727776540000|2024-10-01 09:55:40|15860.26|15780.26|15860.55|15780.55|15860.71|15780.71|15860.14|15780.14|8
1727776550000|2024-10-01 09:55:50|15860.54|15780.54|15860.99|15780.99|15860.99|15780.99|15860.26|15780.26|6
1727776560000|2024-10-01 09:56:00|15860.95|15780.95|15861.15|15781.15|15861.15|15781.15|15860.42|15780.42|9
1727776570000|2024-10-01 09:56:10|15860.54|15780.54|15859.73|15779.73|15860.54|15780.54|15859.73|15779.73|7
1727776580000|2024-10-01 09:56:20|15859.68|15779.68|15859.38|15779.38|15859.68|15779.68|15859.38|15779.38|6
1727776590000|2024-10-01 09:56:30|15859.13|15779.13|15858.79|15778.79|15859.13|15779.13|15858.79|15778.79|10
1727776600000|2024-10-01 09:56:40|15858.8|15778.8|15858.84|15778.84|15858.85|15778.85|15858.72|15778.72|9
1727776610000|2024-10-01 09:56:50|15858.96|15778.96|15857.44|15777.44|15858.96|15778.96|15857.44|15777.44|8
1727776620000|2024-10-01 09:57:00|15857.41|15777.41|15856.58|15776.58|15857.41|15777.41|15856.58|15776.58|8
1727776630000|2024-10-01 09:57:10|15856.57|15776.57|15857.04|15777.04|15857.04|15777.04|15856.57|15776.57|9
1727776640000|2024-10-01 09:57:20|15857.03|15777.03|15856.62|15776.62|15857.05|15777.05|15856.62|15776.62|6
1727776650000|2024-10-01 09:57:30|15856.18|15776.18|15856.73|15776.73|15856.73|15776.73|15856.13|15776.13|10
1727776660000|2024-10-01 09:57:40|15856.71|15776.71|15854.49|15774.49|15856.71|15776.71|15854.49|15774.49|8
1727776670000|2024-10-01 09:57:50|15854.46|15774.46|15854.33|15774.33|15854.46|15774.46|15854.29|15774.29|10
1727776680000|2024-10-01 09:58:00|15854.18|15774.18|15853.07|15773.07|15854.18|15774.18|15853.07|15773.07|6
1727776690000|2024-10-01 09:58:10|15853.35|15773.35|15851.42|15771.42|15853.35|15773.35|15851.42|15771.42|6
1727776700000|2024-10-01 09:58:20|15851.41|15771.41|15851.26|15771.26|15851.41|15771.41|15851.26|15771.26|6
1727776710000|2024-10-01 09:58:30|15850.9|15770.9|15851.23|15771.23|15851.52|15771.52|15850.9|15770.9|7
1727776720000|2024-10-01 09:58:40|15851.26|15771.26|15851.23|15771.23|15851.26|15771.26|15851.23|15771.23|3
1727776730000|2024-10-01 09:58:50|15851.21|15771.21|15851.21|15771.21|15851.21|15771.21|15851.21|15771.21|1
1727776740000|2024-10-01 09:59:00|15850.69|15770.69|15850.65|15770.65|15850.69|15770.69|15850.63|15770.63|7
1727776750000|2024-10-01 09:59:10|15850.12|15770.12|15848.41|15768.41|15850.12|15770.12|15848.41|15768.41|6
1727776760000|2024-10-01 09:59:20|15848.36|15768.36|15847.75|15767.75|15848.36|15768.36|15847.75|15767.75|8
1727776770000|2024-10-01 09:59:30|15847.74|15767.74|15844.45|15764.45|15847.74|15767.74|15844.45|15764.45|10
1727776780000|2024-10-01 09:59:40|15844.19|15764.19|15843.83|15763.83|15844.37|15764.37|15843.72|15763.72|8
1727776790000|2024-10-01 09:59:50|15843.82|15763.82|15843.19|15763.19|15843.83|15763.83|15843.09|15763.09|6
1727776800000|2024-10-01 10:00:00|15843.18|15763.18|15843.69|15763.69|15843.69|15763.69|15843.1|15763.1|8
1727776810000|2024-10-01 10:00:10|15843.72|15763.72|15844.31|15764.31|15844.39|15764.39|15843.19|15763.19|9
1727776820000|2024-10-01 10:00:20|15844.33|15764.33|15843.02|15763.02|15844.51|15764.51|15843.02|15763.02|8
1727776830000|2024-10-01 10:00:30|15842.92|15762.92|15839.29|15759.29|15842.94|15762.94|15839.29|15759.29|10
1727776840000|2024-10-01 10:00:40|15839.28|15759.28|15840.36|15760.36|15840.36|15760.36|15839.28|15759.28|6
1727776850000|2024-10-01 10:00:50|15841.13|15761.13|15841.43|15761.43|15841.43|15761.43|15841.12|15761.12|7
1727776860000|2024-10-01 10:01:00|15841.21|15761.21|15841.52|15761.52|15841.66|15761.66|15841.21|15761.21|8
1727776870000|2024-10-01 10:01:10|15841.59|15761.59|15841.72|15761.72|15841.72|15761.72|15841.55|15761.55|8
1727776880000|2024-10-01 10:01:20|15841.77|15761.77|15842.89|15762.89|15842.89|15762.89|15841.77|15761.77|8
1727776890000|2024-10-01 10:01:30|15843.11|15763.11|15842.81|15762.81|15843.12|15763.12|15842.81|15762.81|9
1727776900000|2024-10-01 10:01:40|15842.82|15762.82|15842.21|15762.21|15842.82|15762.82|15842|15762|9
1727776910000|2024-10-01 10:01:50|15842.22|15762.22|15842.02|15762.02|15842.22|15762.22|15842.02|15762.02|8
1727776920000|2024-10-01 10:02:00|15842.04|15762.04|15842.68|15762.68|15842.68|15762.68|15841.83|15761.83|6
1727776930000|2024-10-01 10:02:10|15842.84|15762.84|15842.99|15762.99|15843.01|15763.01|15842.64|15762.64|5
1727776940000|2024-10-01 10:02:20|15842.98|15762.98|15842.72|15762.72|15842.98|15762.98|15842.57|15762.57|7
1727776950000|2024-10-01 10:02:30|15842.69|15762.69|15842.6|15762.6|15842.88|15762.88|15842.55|15762.55|7
1727776960000|2024-10-01 10:02:40|15842.69|15762.69|15842.72|15762.72|15843.24|15763.24|15842.61|15762.61|8
1727776970000|2024-10-01 10:02:50|15842.74|15762.74|15842.19|15762.19|15842.74|15762.74|15842.19|15762.19|7
1727776980000|2024-10-01 10:03:00|15842.21|15762.21|15842.23|15762.23|15842.27|15762.27|15842.19|15762.19|7
1727776990000|2024-10-01 10:03:10|15842.39|15762.39|15842.65|15762.65|15842.65|15762.65|15842.33|15762.33|8
1727777000000|2024-10-01 10:03:20|15842.78|15762.78|15843.25|15763.25|15843.25|15763.25|15842.78|15762.78|10
1727777010000|2024-10-01 10:03:30|15843.48|15763.48|15844.93|15764.93|15845.05|15765.05|15843.48|15763.48|7
1727777020000|2024-10-01 10:03:40|15844.94|15764.94|15845.1|15765.1|15845.14|15765.14|15844.94|15764.94|4
1727777030000|2024-10-01 10:03:50|15845.11|15765.11|15845.15|15765.15|15845.17|15765.17|15845.11|15765.11|4
1727777040000|2024-10-01 10:04:00|15845.16|15765.16|15845.14|15765.14|15845.16|15765.16|15845.14|15765.14|3
1727777050000|2024-10-01 10:04:10|15845.15|15765.15|15845.17|15765.17|15845.17|15765.17|15845.14|15765.14|5
1727777060000|2024-10-01 10:04:20|15844.95|15764.95|15843.97|15763.97|15844.97|15764.97|15843.95|15763.95|8
1727777070000|2024-10-01 10:04:30|15843.68|15763.68|15842.86|15762.86|15843.68|15763.68|15842.75|15762.75|8
1727777080000|2024-10-01 10:04:40|15842.79|15762.79|15842.49|15762.49|15842.83|15762.83|15842.48|15762.48|8
1727777090000|2024-10-01 10:04:50|15842.48|15762.48|15842.25|15762.25|15842.48|15762.48|15841.4|15761.4|9
1727777100000|2024-10-01 10:05:00|15841.91|15761.91|15841.21|15761.21|15841.91|15761.91|15841.21|15761.21|9
1727777110000|2024-10-01 10:05:10|15840.95|15760.95|15840.36|15760.36|15840.95|15760.95|15840.29|15760.29|7
1727777120000|2024-10-01 10:05:20|15840.35|15760.35|15840.16|15760.16|15840.55|15760.55|15839.99|15759.99|9
1727777130000|2024-10-01 10:05:30|15840.17|15760.17|15840.49|15760.49|15840.49|15760.49|15839.91|15759.91|6
1727777140000|2024-10-01 10:05:40|15840.48|15760.48|15840.61|15760.61|15840.61|15760.61|15840.48|15760.48|4
1727777150000|2024-10-01 10:05:50|15840.67|15760.67|15841.88|15761.88|15841.88|15761.88|15840.67|15760.67|9
1727777160000|2024-10-01 10:06:00|15842.4|15762.4|15842.29|15762.29|15842.4|15762.4|15842.26|15762.26|9
1727777170000|2024-10-01 10:06:10|15842.27|15762.27|15842.2|15762.2|15842.27|15762.27|15842.2|15762.2|5
1727777180000|2024-10-01 10:06:20|15842.19|15762.19|15842.19|15762.19|15842.19|15762.19|15842.17|15762.17|6
1727777190000|2024-10-01 10:06:30|15842.22|15762.22|15842.22|15762.22|15842.32|15762.32|15842.21|15762.21|5
1727777200000|2024-10-01 10:06:40|15842.26|15762.26|15842.99|15762.99|15842.99|15762.99|15842.26|15762.26|5
1727777210000|2024-10-01 10:06:50|15843|15763|15843.4|15763.4|15843.4|15763.4|15842.99|15762.99|8
1727777220000|2024-10-01 10:07:00|15843.41|15763.41|15842.18|15762.18|15843.41|15763.41|15842.18|15762.18|7
1727777230000|2024-10-01 10:07:10|15842.17|15762.17|15842.31|15762.31|15842.31|15762.31|15841.77|15761.77|9
1727777240000|2024-10-01 10:07:20|15842.36|15762.36|15842.97|15762.97|15842.97|15762.97|15842.33|15762.33|8
1727777250000|2024-10-01 10:07:30|15842.83|15762.83|15843.2|15763.2|15843.2|15763.2|15842.83|15762.83|9
1727777260000|2024-10-01 10:07:40|15843.17|15763.17|15842.39|15762.39|15843.17|15763.17|15842.35|15762.35|10
1727777270000|2024-10-01 10:07:50|15842.23|15762.23|15842.53|15762.53|15842.53|15762.53|15841.9|15761.9|8
1727777280000|2024-10-01 10:08:00|15843.07|15763.07|15841.83|15761.83|15843.09|15763.09|15841.83|15761.83|8
1727777290000|2024-10-01 10:08:10|15841.76|15761.76|15841.09|15761.09|15841.76|15761.76|15841.07|15761.07|9
1727777300000|2024-10-01 10:08:20|15839.46|15759.46|15831.32|15751.32|15839.46|15759.46|15831.32|15751.32|9
1727777310000|2024-10-01 10:08:30|15831.33|15751.33|15829.71|15749.71|15831.58|15751.58|15829.71|15749.71|9
1727777320000|2024-10-01 10:08:40|15829.7|15749.7|15827.39|15747.39|15829.7|15749.7|15827.39|15747.39|10
1727777330000|2024-10-01 10:08:50|15827.37|15747.37|15827.27|15747.27|15827.53|15747.53|15827.27|15747.27|8
1727777340000|2024-10-01 10:09:00|15827.16|15747.16|15827.26|15747.26|15827.6|15747.6|15827.16|15747.16|8
1727777350000|2024-10-01 10:09:10|15826.8|15746.8|15824.95|15744.95|15826.84|15746.84|15824.73|15744.73|8
1727777360000|2024-10-01 10:09:20|15824.93|15744.93|15825.08|15745.08|15825.27|15745.27|15824.91|15744.91|7
1727777370000|2024-10-01 10:09:30|15825.14|15745.14|15823.54|15743.54|15825.15|15745.15|15823.19|15743.19|9
1727777380000|2024-10-01 10:09:40|15823.37|15743.37|15823.82|15743.82|15824.17|15744.17|15823.32|15743.32|9
1727777390000|2024-10-01 10:09:50|15824.12|15744.12|15822.71|15742.71|15824.12|15744.12|15822.19|15742.19|7
1727777400000|2024-10-01 10:10:00|15822.7|15742.7|15822.68|15742.68|15822.97|15742.97|15822.04|15742.04|9
1727777410000|2024-10-01 10:10:10|15822.69|15742.69|15822.81|15742.81|15822.83|15742.83|15822.54|15742.54|7
1727777420000|2024-10-01 10:10:20|15822.8|15742.8|15822.32|15742.32|15822.82|15742.82|15822.12|15742.12|8
1727777430000|2024-10-01 10:10:30|15822.19|15742.19|15822.79|15742.79|15822.79|15742.79|15822.19|15742.19|6
1727777440000|2024-10-01 10:10:40|15822.96|15742.96|15823.45|15743.45|15823.45|15743.45|15822.96|15742.96|8
1727777450000|2024-10-01 10:10:50|15823.5|15743.5|15824.66|15744.66|15824.66|15744.66|15823.5|15743.5|7
1727777460000|2024-10-01 10:11:00|15824.72|15744.72|15826.17|15746.17|15826.17|15746.17|15824.72|15744.72|10
1727777470000|2024-10-01 10:11:10|15826.4|15746.4|15826.97|15746.97|15827.27|15747.27|15826.4|15746.4|9
1727777480000|2024-10-01 10:11:20|15827|15747|15827.33|15747.33|15827.33|15747.33|15826.93|15746.93|7
1727777490000|2024-10-01 10:11:30|15827.24|15747.24|15829.05|15749.05|15829.05|15749.05|15827.24|15747.24|10
1727777500000|2024-10-01 10:11:40|15829.08|15749.08|15829.32|15749.32|15829.32|15749.32|15829.08|15749.08|9
1727777510000|2024-10-01 10:11:50|15829.33|15749.33|15829.27|15749.27|15829.36|15749.36|15829.27|15749.27|8
1727777520000|2024-10-01 10:12:00|15828.89|15748.89|15828.06|15748.06|15828.89|15748.89|15828.06|15748.06|10
1727777530000|2024-10-01 10:12:10|15828.05|15748.05|15827.9|15747.9|15828.05|15748.05|15827.9|15747.9|8
1727777540000|2024-10-01 10:12:20|15827.89|15747.89|15825.87|15745.87|15827.89|15747.89|15825.87|15745.87|8
1727777550000|2024-10-01 10:12:30|15825.84|15745.84|15825.23|15745.23|15825.91|15745.91|15825.23|15745.23|9
1727777560000|2024-10-01 10:12:40|15824.97|15744.97|15824.15|15744.15|15825.16|15745.16|15824.15|15744.15|10
1727777570000|2024-10-01 10:12:50|15824.13|15744.13|15824.14|15744.14|15824.17|15744.17|15824.08|15744.08|6
1727777580000|2024-10-01 10:13:00|15824.13|15744.13|15824.78|15744.78|15824.84|15744.84|15823.88|15743.88|9
1727777590000|2024-10-01 10:13:10|15824.74|15744.74|15824.52|15744.52|15824.74|15744.74|15824.44|15744.44|10
1727777600000|2024-10-01 10:13:20|15824.29|15744.29|15825.27|15745.27|15825.27|15745.27|15824.29|15744.29|7
1727777610000|2024-10-01 10:13:30|15825.28|15745.28|15827.41|15747.41|15827.41|15747.41|15825.28|15745.28|7
1727777620000|2024-10-01 10:13:40|15820.97|15740.97|15812.52|15732.52|15820.97|15740.97|15812.52|15732.52|10
1727777630000|2024-10-01 10:13:50|15812.44|15732.44|15811.87|15731.87|15812.9|15732.9|15811.73|15731.73|10
1727777640000|2024-10-01 10:14:00|15811.86|15731.86|15811.78|15731.78|15812.38|15732.38|15811.78|15731.78|7
1727777650000|2024-10-01 10:14:10|15812.31|15732.31|15812.59|15732.59|15813.02|15733.02|15812.31|15732.31|7
1727777660000|2024-10-01 10:14:20|15811.91|15731.91|15811.55|15731.55|15811.91|15731.91|15811.48|15731.48|9
1727777670000|2024-10-01 10:14:30|15812.1|15732.1|15811.94|15731.94|15812.2|15732.2|15811.93|15731.93|6
1727777680000|2024-10-01 10:14:40|15811.76|15731.76|15813.79|15733.79|15813.79|15733.79|15811.76|15731.76|9
1727777690000|2024-10-01 10:14:50|15813.81|15733.81|15814.03|15734.03|15814.03|15734.03|15813.8|15733.8|7
1727777700000|2024-10-01 10:15:00|15813.79|15733.79|15812.67|15732.67|15813.79|15733.79|15812.67|15732.67|6
1727777710000|2024-10-01 10:15:10|15812.62|15732.62|15814.15|15734.15|15814.15|15734.15|15812.62|15732.62|10
1727777720000|2024-10-01 10:15:20|15814.03|15734.03|15814.02|15734.02|15814.03|15734.03|15813.54|15733.54|10
1727777730000|2024-10-01 10:15:30|15813.85|15733.85|15814.79|15734.79|15814.82|15734.82|15813.85|15733.85|5
1727777740000|2024-10-01 10:15:40|15814.8|15734.8|15814.77|15734.77|15814.98|15734.98|15814.77|15734.77|7
1727777750000|2024-10-01 10:15:50|15814.76|15734.76|15815.94|15735.94|15816.21|15736.21|15814.75|15734.75|9
1727777760000|2024-10-01 10:16:00|15817.36|15737.36|15818.31|15738.31|15818.31|15738.31|15817.36|15737.36|9
1727777770000|2024-10-01 10:16:10|15818.99|15738.99|15818.93|15738.93|15819.08|15739.08|15818.93|15738.93|8
1727777780000|2024-10-01 10:16:20|15818.95|15738.95|15819.42|15739.42|15819.44|15739.44|15818.95|15738.95|7
1727777790000|2024-10-01 10:16:30|15819.43|15739.43|15820.23|15740.23|15820.23|15740.23|15819.43|15739.43|7
1727777800000|2024-10-01 10:16:40|15820.19|15740.19|15819.76|15739.76|15820.2|15740.2|15819.76|15739.76|9
1727777810000|2024-10-01 10:16:50|15819.88|15739.88|15819.78|15739.78|15820.13|15740.13|15819.63|15739.63|10
1727777820000|2024-10-01 10:17:00|15819.76|15739.76|15819.77|15739.77|15819.77|15739.77|15819.72|15739.72|7
1727777830000|2024-10-01 10:17:10|15819.78|15739.78|15819.96|15739.96|15819.96|15739.96|15819.78|15739.78|8
1727777840000|2024-10-01 10:17:20|15819.93|15739.93|15820.92|15740.92|15821.09|15741.09|15819.93|15739.93|8
1727777850000|2024-10-01 10:17:30|15820.72|15740.72|15821.52|15741.52|15821.89|15741.89|15820.72|15740.72|8
1727777860000|2024-10-01 10:17:40|15821.62|15741.62|15820.26|15740.26|15821.63|15741.63|15820.23|15740.23|8
1727777870000|2024-10-01 10:17:50|15820.28|15740.28|15821.34|15741.34|15821.34|15741.34|15820.28|15740.28|9
1727777880000|2024-10-01 10:18:00|15821.36|15741.36|15821.48|15741.48|15821.67|15741.67|15821.36|15741.36|9
1727777890000|2024-10-01 10:18:10|15821.56|15741.56|15821.83|15741.83|15821.83|15741.83|15821.54|15741.54|6
1727777900000|2024-10-01 10:18:20|15821.66|15741.66|15820.22|15740.22|15821.92|15741.92|15820.1|15740.1|10
1727777910000|2024-10-01 10:18:30|15820.26|15740.26|15820.54|15740.54|15820.81|15740.81|15820.26|15740.26|10
1727777920000|2024-10-01 10:18:40|15820.57|15740.57|15820.66|15740.66|15820.71|15740.71|15820.57|15740.57|8
1727777930000|2024-10-01 10:18:50|15820.89|15740.89|15820.86|15740.86|15820.9|15740.9|15820.86|15740.86|5
1727777940000|2024-10-01 10:19:00|15820.77|15740.77|15822.28|15742.28|15822.29|15742.29|15820.56|15740.56|7
1727777950000|2024-10-01 10:19:10|15822.41|15742.41|15822.55|15742.55|15822.55|15742.55|15822.41|15742.41|2
1727777960000|2024-10-01 10:19:20|15823.49|15743.49|15825.3|15745.3|15825.3|15745.3|15823.49|15743.49|9
1727777970000|2024-10-01 10:19:30|15825.99|15745.99|15827.81|15747.81|15827.81|15747.81|15825.99|15745.99|10
1727777980000|2024-10-01 10:19:40|15829.25|15749.25|15830.4|15750.4|15830.4|15750.4|15829.25|15749.25|10
1727777990000|2024-10-01 10:19:50|15830.43|15750.43|15829.89|15749.89|15830.48|15750.48|15829.83|15749.83|10
1727778000000|2024-10-01 10:20:00|15829.9|15749.9|15829.49|15749.49|15829.9|15749.9|15829.49|15749.49|8
1727778010000|2024-10-01 10:20:10|15827.58|15747.58|15828.71|15748.71|15828.71|15748.71|15827.49|15747.49|9
1727778020000|2024-10-01 10:20:20|15828.72|15748.72|15828.68|15748.68|15829.06|15749.06|15828.62|15748.62|10
1727778030000|2024-10-01 10:20:30|15828.44|15748.44|15826.92|15746.92|15828.44|15748.44|15826.92|15746.92|7
1727778040000|2024-10-01 10:20:40|15826.9|15746.9|15826.81|15746.81|15826.97|15746.97|15826.6|15746.6|10
1727778050000|2024-10-01 10:20:50|15826.66|15746.66|15827.68|15747.68|15827.7|15747.7|15826.66|15746.66|8
1727778060000|2024-10-01 10:21:00|15827.67|15747.67|15826.94|15746.94|15827.74|15747.74|15826.59|15746.59|9
1727778070000|2024-10-01 10:21:10|15826.88|15746.88|15828.34|15748.34|15828.71|15748.71|15826.88|15746.88|9
1727778080000|2024-10-01 10:21:20|15828.96|15748.96|15829.15|15749.15|15829.15|15749.15|15828.81|15748.81|10
1727778090000|2024-10-01 10:21:30|15829.58|15749.58|15829.8|15749.8|15829.8|15749.8|15829.58|15749.58|8
1727778100000|2024-10-01 10:21:40|15829.33|15749.33|15828.13|15748.13|15829.33|15749.33|15828.05|15748.05|10
1727778110000|2024-10-01 10:21:50|15827.96|15747.96|15826.6|15746.6|15828.12|15748.12|15826.6|15746.6|9
1727778120000|2024-10-01 10:22:00|15826.57|15746.57|15826.81|15746.81|15826.81|15746.81|15826.43|15746.43|10
1727778130000|2024-10-01 10:22:10|15827.58|15747.58|15828.96|15748.96|15828.96|15748.96|15827.58|15747.58|10
1727778140000|2024-10-01 10:22:20|15829.47|15749.47|15830.34|15750.34|15830.34|15750.34|15829.47|15749.47|10
1727778150000|2024-10-01 10:22:30|15830.33|15750.33|15831.73|15751.73|15831.73|15751.73|15830.33|15750.33|10
1727778160000|2024-10-01 10:22:40|15831.64|15751.64|15833.05|15753.05|15833.25|15753.25|15831.64|15751.64|10
1727778170000|2024-10-01 10:22:50|15833.25|15753.25|15832.02|15752.02|15833.28|15753.28|15832.01|15752.01|10
1727778180000|2024-10-01 10:23:00|15832.17|15752.17|15831.47|15751.47|15832.19|15752.19|15831.47|15751.47|9
1727778190000|2024-10-01 10:23:10|15831.42|15751.42|15831.72|15751.72|15831.72|15751.72|15831.35|15751.35|10
1727778200000|2024-10-01 10:23:20|15831.21|15751.21|15830.46|15750.46|15831.21|15751.21|15830.46|15750.46|7
1727778210000|2024-10-01 10:23:30|15830.08|15750.08|15832.81|15752.81|15832.81|15752.81|15829.85|15749.85|10
1727778220000|2024-10-01 10:23:40|15832.99|15752.99|15834.17|15754.17|15834.17|15754.17|15832.99|15752.99|8
1727778230000|2024-10-01 10:23:50|15834.05|15754.05|15833.66|15753.66|15834.05|15754.05|15833.64|15753.64|5
1727778240000|2024-10-01 10:24:00|15833.65|15753.65|15831.87|15751.87|15833.65|15753.65|15831.66|15751.66|7
1727778250000|2024-10-01 10:24:10|15831.6|15751.6|15831.7|15751.7|15831.82|15751.82|15831.6|15751.6|9
1727778260000|2024-10-01 10:24:20|15831.71|15751.71|15830.91|15750.91|15832.37|15752.37|15830.91|15750.91|9
1727778270000|2024-10-01 10:24:30|15830.92|15750.92|15830.94|15750.94|15830.94|15750.94|15830.92|15750.92|7
1727778280000|2024-10-01 10:24:40|15830.92|15750.92|15832.62|15752.62|15832.71|15752.71|15830.92|15750.92|9
1727778290000|2024-10-01 10:24:50|15831.89|15751.89|15832.09|15752.09|15832.3|15752.3|15831.89|15751.89|8
1727778300000|2024-10-01 10:25:00|15832.31|15752.31|15831.05|15751.05|15832.31|15752.31|15830.61|15750.61|10
1727778310000|2024-10-01 10:25:10|15831.78|15751.78|15831.76|15751.76|15831.92|15751.92|15831.44|15751.44|9
1727778320000|2024-10-01 10:25:20|15831.96|15751.96|15832.06|15752.06|15832.09|15752.09|15831.76|15751.76|10
1727778330000|2024-10-01 10:25:30|15832.04|15752.04|15832.05|15752.05|15832.05|15752.05|15832.01|15752.01|8
1727778340000|2024-10-01 10:25:40|15832.06|15752.06|15831.67|15751.67|15832.76|15752.76|15831.67|15751.67|8
1727778350000|2024-10-01 10:25:50|15831.66|15751.66|15831.8|15751.8|15831.89|15751.89|15831.63|15751.63|10
1727778360000|2024-10-01 10:26:00|15831.79|15751.79|15831.16|15751.16|15832.23|15752.23|15831.16|15751.16|9
1727778370000|2024-10-01 10:26:10|15831.14|15751.14|15830.73|15750.73|15831.31|15751.31|15830.72|15750.72|9
1727778380000|2024-10-01 10:26:20|15830.75|15750.75|15832.45|15752.45|15832.46|15752.46|15830.72|15750.72|10
1727778390000|2024-10-01 10:26:30|15832.46|15752.46|15833.58|15753.58|15833.78|15753.78|15832.46|15752.46|9
1727778400000|2024-10-01 10:26:40|15833.28|15753.28|15834.44|15754.44|15834.44|15754.44|15832.82|15752.82|10
1727778410000|2024-10-01 10:26:50|15834.48|15754.48|15835.12|15755.12|15835.12|15755.12|15834.48|15754.48|10
1727778420000|2024-10-01 10:27:00|15835.13|15755.13|15835.23|15755.23|15835.27|15755.27|15835.07|15755.07|6
1727778430000|2024-10-01 10:27:10|15835.22|15755.22|15836.58|15756.58|15836.58|15756.58|15835.22|15755.22|9
1727778440000|2024-10-01 10:27:20|15836.57|15756.57|15836.4|15756.4|15836.84|15756.84|15836.38|15756.38|10
1727778450000|2024-10-01 10:27:30|15836.39|15756.39|15838.11|15758.11|15838.43|15758.43|15836.39|15756.39|10
1727778460000|2024-10-01 10:27:40|15838.12|15758.12|15837.73|15757.73|15838.51|15758.51|15837.73|15757.73|9
1727778470000|2024-10-01 10:27:50|15837.72|15757.72|15836.39|15756.39|15837.72|15757.72|15836.39|15756.39|7
1727778480000|2024-10-01 10:28:00|15836.35|15756.35|15836.42|15756.42|15836.42|15756.42|15836.08|15756.08|9
1727778490000|2024-10-01 10:28:10|15836.26|15756.26|15835.73|15755.73|15836.26|15756.26|15835.68|15755.68|7
1727778500000|2024-10-01 10:28:20|15835.65|15755.65|15835.22|15755.22|15835.65|15755.65|15835.22|15755.22|9
1727778510000|2024-10-01 10:28:30|15835.44|15755.44|15835.62|15755.62|15835.62|15755.62|15835.44|15755.44|6
1727778520000|2024-10-01 10:28:40|15835.63|15755.63|15835.86|15755.86|15835.96|15755.96|15835.63|15755.63|8
1727778530000|2024-10-01 10:28:50|15835.88|15755.88|15835.95|15755.95|15835.95|15755.95|15835.88|15755.88|6
1727778540000|2024-10-01 10:29:00|15835.96|15755.96|15836.6|15756.6|15836.6|15756.6|15835.96|15755.96|6
1727778550000|2024-10-01 10:29:10|15836.62|15756.62|15836.66|15756.66|15836.8|15756.8|15836.52|15756.52|8
1727778560000|2024-10-01 10:29:20|15836.65|15756.65|15836.53|15756.53|15836.65|15756.65|15836.53|15756.53|3
1727778570000|2024-10-01 10:29:30|15836.66|15756.66|15836.89|15756.89|15837.05|15757.05|15836.66|15756.66|7
1727778580000|2024-10-01 10:29:40|15836.91|15756.91|15837.43|15757.43|15837.45|15757.45|15836.91|15756.91|7
1727778590000|2024-10-01 10:29:50|15837.38|15757.38|15837.24|15757.24|15837.42|15757.42|15837.23|15757.23|6
1727778600000|2024-10-01 10:30:00|15837.42|15757.42|15836.45|15756.45|15837.42|15757.42|15836.42|15756.42|7
1727778610000|2024-10-01 10:30:10|15836.44|15756.44|15836.43|15756.43|15836.7|15756.7|15836.29|15756.29|9
1727778620000|2024-10-01 10:30:20|15836.59|15756.59|15838|15758|15838|15758|15836.59|15756.59|9
1727778630000|2024-10-01 10:30:30|15838.03|15758.03|15838.2|15758.2|15838.2|15758.2|15837.98|15757.98|8
1727778640000|2024-10-01 10:30:40|15838.26|15758.26|15838.21|15758.21|15838.31|15758.31|15838.21|15758.21|6
1727778650000|2024-10-01 10:30:50|15838.16|15758.16|15837.55|15757.55|15838.16|15758.16|15837.55|15757.55|4
1727778660000|2024-10-01 10:31:00|15837.54|15757.54|15832.6|15752.6|15837.57|15757.57|15832.6|15752.6|9
1727778670000|2024-10-01 10:31:10|15832.54|15752.54|15832.38|15752.38|15833.04|15753.04|15832.3|15752.3|9
1727778680000|2024-10-01 10:31:20|15832.37|15752.37|15831.62|15751.62|15832.37|15752.37|15831.62|15751.62|7
1727778690000|2024-10-01 10:31:30|15831.6|15751.6|15831.05|15751.05|15831.62|15751.62|15830.76|15750.76|10
1727778700000|2024-10-01 10:31:40|15831.04|15751.04|15831.28|15751.28|15831.31|15751.31|15831.04|15751.04|6
1727778710000|2024-10-01 10:31:50|15831.27|15751.27|15831.53|15751.53|15831.54|15751.54|15831.27|15751.27|8
1727778720000|2024-10-01 10:32:00|15831.44|15751.44|15831.63|15751.63|15831.63|15751.63|15831.43|15751.43|9
1727778730000|2024-10-01 10:32:10|15831.61|15751.61|15831.74|15751.74|15831.74|15751.74|15831.4|15751.4|7
1727778740000|2024-10-01 10:32:20|15831.7|15751.7|15830.81|15750.81|15831.77|15751.77|15830.81|15750.81|9
1727778750000|2024-10-01 10:32:30|15830.85|15750.85|15831.02|15751.02|15831.02|15751.02|15830.64|15750.64|9
1727778760000|2024-10-01 10:32:40|15831.04|15751.04|15831.9|15751.9|15832.05|15752.05|15831.04|15751.04|10
1727778770000|2024-10-01 10:32:50|15831.86|15751.86|15831.81|15751.81|15831.88|15751.88|15831.81|15751.81|7
1727778780000|2024-10-01 10:33:00|15831.82|15751.82|15830.78|15750.78|15831.83|15751.83|15830.77|15750.77|7
1727778790000|2024-10-01 10:33:10|15830.56|15750.56|15830.29|15750.29|15830.57|15750.57|15830.28|15750.28|6
1727778800000|2024-10-01 10:33:20|15830.13|15750.13|15830.05|15750.05|15830.13|15750.13|15830.05|15750.05|7
1727778810000|2024-10-01 10:33:30|15830.03|15750.03|15828.03|15748.03|15830.03|15750.03|15828.03|15748.03|7
1727778820000|2024-10-01 10:33:40|15828.01|15748.01|15828.64|15748.64|15828.64|15748.64|15827.99|15747.99|6
1727778830000|2024-10-01 10:33:50|15829.13|15749.13|15829.78|15749.78|15829.94|15749.94|15829.13|15749.13|10
1727778840000|2024-10-01 10:34:00|15829.95|15749.95|15831.67|15751.67|15831.67|15751.67|15829.87|15749.87|6
1727778850000|2024-10-01 10:34:10|15832.08|15752.08|15833.51|15753.51|15833.51|15753.51|15832.07|15752.07|10
1727778860000|2024-10-01 10:34:20|15833.53|15753.53|15834.19|15754.19|15834.19|15754.19|15833.53|15753.53|9
1727778870000|2024-10-01 10:34:30|15834.96|15754.96|15836.56|15756.56|15836.56|15756.56|15834.96|15754.96|9
1727778880000|2024-10-01 10:34:40|15838.07|15758.07|15838.97|15758.97|15838.97|15758.97|15838.07|15758.07|9
1727778890000|2024-10-01 10:34:50|15838.92|15758.92|15838.9|15758.9|15839.02|15759.02|15838.85|15758.85|7
1727778900000|2024-10-01 10:35:00|15838.91|15758.91|15839.33|15759.33|15839.33|15759.33|15838.9|15758.9|5
1727778910000|2024-10-01 10:35:10|15839.38|15759.38|15838.41|15758.41|15839.38|15759.38|15838.38|15758.38|8
1727778920000|2024-10-01 10:35:20|15838.36|15758.36|15838.84|15758.84|15838.84|15758.84|15838.35|15758.35|8
1727778930000|2024-10-01 10:35:30|15839.02|15759.02|15838.01|15758.01|15839.06|15759.06|15838.01|15758.01|7
1727778940000|2024-10-01 10:35:40|15838.02|15758.02|15838.01|15758.01|15838.97|15758.97|15837.96|15757.96|8
1727778950000|2024-10-01 10:35:50|15837.47|15757.47|15835.83|15755.83|15837.47|15757.47|15835.62|15755.62|6
1727778960000|2024-10-01 10:36:00|15835.84|15755.84|15835.27|15755.27|15835.84|15755.84|15835.27|15755.27|9
1727778970000|2024-10-01 10:36:10|15835.7|15755.7|15835.71|15755.71|15835.82|15755.82|15835.68|15755.68|6
1727778980000|2024-10-01 10:36:20|15835.68|15755.68|15835.63|15755.63|15835.79|15755.79|15835.63|15755.63|7
1727778990000|2024-10-01 10:36:30|15835.14|15755.14|15835.91|15755.91|15835.91|15755.91|15835.14|15755.14|8
1727779000000|2024-10-01 10:36:40|15835.68|15755.68|15835.47|15755.47|15835.68|15755.68|15835.47|15755.47|8
1727779010000|2024-10-01 10:36:50|15835.48|15755.48|15836.03|15756.03|15836.03|15756.03|15835.48|15755.48|4
1727779020000|2024-10-01 10:37:00|15836.22|15756.22|15837.08|15757.08|15837.17|15757.17|15836.22|15756.22|9
1727779030000|2024-10-01 10:37:10|15837.96|15757.96|15838.49|15758.49|15838.49|15758.49|15837.96|15757.96|8
1727779040000|2024-10-01 10:37:20|15838.39|15758.39|15838.26|15758.26|15838.47|15758.47|15838.26|15758.26|9
1727779050000|2024-10-01 10:37:30|15838.25|15758.25|15840.3|15760.3|15840.3|15760.3|15838.25|15758.25|10
1727779060000|2024-10-01 10:37:40|15840.54|15760.54|15840.55|15760.55|15840.81|15760.81|15840.35|15760.35|9
1727779070000|2024-10-01 10:37:50|15840.39|15760.39|15840.38|15760.38|15840.39|15760.39|15840.27|15760.27|6
1727779080000|2024-10-01 10:38:00|15840.37|15760.37|15840.97|15760.97|15841.33|15761.33|15840.23|15760.23|10
1727779090000|2024-10-01 10:38:10|15840.93|15760.93|15840.9|15760.9|15840.93|15760.93|15840.89|15760.89|6
1727779100000|2024-10-01 10:38:20|15840.89|15760.89|15841.14|15761.14|15841.14|15761.14|15840.89|15760.89|4
1727779110000|2024-10-01 10:38:30|15841.25|15761.25|15841.38|15761.38|15841.38|15761.38|15841.25|15761.25|7
1727779120000|2024-10-01 10:38:40|15841.59|15761.59|15844.42|15764.42|15844.42|15764.42|15841.59|15761.59|8
1727779130000|2024-10-01 10:38:50|15844.51|15764.51|15846.6|15766.6|15846.6|15766.6|15844.51|15764.51|10
1727779140000|2024-10-01 10:39:00|15846.59|15766.59|15845.85|15765.85|15846.6|15766.6|15845.27|15765.27|8
1727779150000|2024-10-01 10:39:10|15845.86|15765.86|15846.4|15766.4|15846.4|15766.4|15845.86|15765.86|10
1727779160000|2024-10-01 10:39:20|15846.42|15766.42|15846.78|15766.78|15846.98|15766.98|15846.42|15766.42|9
1727779170000|2024-10-01 10:39:30|15846.77|15766.77|15846.98|15766.98|15847.16|15767.16|15846.77|15766.77|7
1727779180000|2024-10-01 10:39:40|15847|15767|15847.09|15767.09|15847.09|15767.09|15847|15767|3
1727779190000|2024-10-01 10:39:50|15847.1|15767.1|15847.85|15767.85|15847.92|15767.92|15847.1|15767.1|10
1727779200000|2024-10-01 10:40:00|15847.86|15767.86|15847.44|15767.44|15848.26|15768.26|15847.34|15767.34|10
1727779210000|2024-10-01 10:40:10|15846.97|15766.97|15848.15|15768.15|15848.53|15768.53|15846.96|15766.96|9
1727779220000|2024-10-01 10:40:20|15848.14|15768.14|15849.73|15769.73|15849.73|15769.73|15848.14|15768.14|8
1727779230000|2024-10-01 10:40:30|15848.47|15768.47|15849.31|15769.31|15849.31|15769.31|15848.47|15768.47|6
1727779240000|2024-10-01 10:40:40|15849.27|15769.27|15849.4|15769.4|15849.4|15769.4|15849.26|15769.26|8
1727779250000|2024-10-01 10:40:50|15849.39|15769.39|15849.66|15769.66|15849.67|15769.67|15849.39|15769.39|6
1727779260000|2024-10-01 10:41:00|15849.56|15769.56|15849.56|15769.56|15849.56|15769.56|15849.51|15769.51|7
1727779270000|2024-10-01 10:41:10|15849.55|15769.55|15849.55|15769.55|15849.55|15769.55|15849.54|15769.54|5
1727779280000|2024-10-01 10:41:20|15849.51|15769.51|15848.72|15768.72|15849.51|15769.51|15848.72|15768.72|7
1727779290000|2024-10-01 10:41:30|15848.63|15768.63|15848.7|15768.7|15848.71|15768.71|15848.63|15768.63|7
1727779300000|2024-10-01 10:41:40|15848.73|15768.73|15849|15769|15849|15769|15848.7|15768.7|7
1727779310000|2024-10-01 10:41:50|15849.01|15769.01|15849.4|15769.4|15849.4|15769.4|15848.77|15768.77|5
1727779320000|2024-10-01 10:42:00|15849.41|15769.41|15849.57|15769.57|15849.57|15769.57|15849.41|15769.41|5
1727779330000|2024-10-01 10:42:10|15849.56|15769.56|15849.61|15769.61|15849.61|15769.61|15849.26|15769.26|9
1727779340000|2024-10-01 10:42:20|15849.79|15769.79|15849.74|15769.74|15849.79|15769.79|15849.71|15769.71|7
1727779350000|2024-10-01 10:42:30|15849.54|15769.54|15849.55|15769.55|15849.56|15769.56|15849.53|15769.53|5
1727779360000|2024-10-01 10:42:40|15849.54|15769.54|15849.51|15769.51|15849.56|15769.56|15849.41|15769.41|6
1727779370000|2024-10-01 10:42:50|15849.35|15769.35|15850.01|15770.01|15850.01|15770.01|15849.35|15769.35|6
1727779380000|2024-10-01 10:43:00|15849.99|15769.99|15849.83|15769.83|15850.06|15770.06|15849.83|15769.83|8
1727779390000|2024-10-01 10:43:10|15849.84|15769.84|15849.58|15769.58|15849.87|15769.87|15849.58|15769.58|9
1727779400000|2024-10-01 10:43:20|15849.44|15769.44|15846.94|15766.94|15849.44|15769.44|15846.94|15766.94|10
1727779410000|2024-10-01 10:43:30|15846.91|15766.91|15846.87|15766.87|15846.91|15766.91|15846.6|15766.6|9
1727779420000|2024-10-01 10:43:40|15847.13|15767.13|15847.31|15767.31|15847.52|15767.52|15847.13|15767.13|7
1727779430000|2024-10-01 10:43:50|15847.32|15767.32|15846.81|15766.81|15847.32|15767.32|15846.16|15766.16|9
1727779440000|2024-10-01 10:44:00|15846.47|15766.47|15846.49|15766.49|15846.56|15766.56|15846.42|15766.42|9
1727779450000|2024-10-01 10:44:10|15846.51|15766.51|15846.61|15766.61|15846.61|15766.61|15846.5|15766.5|7
1727779460000|2024-10-01 10:44:20|15846.6|15766.6|15846.15|15766.15|15846.6|15766.6|15846.15|15766.15|6
1727779470000|2024-10-01 10:44:30|15846.11|15766.11|15846.78|15766.78|15846.78|15766.78|15846.09|15766.09|9
1727779480000|2024-10-01 10:44:40|15846.76|15766.76|15847|15767|15847|15767|15846.76|15766.76|6
1727779490000|2024-10-01 10:44:50|15846.96|15766.96|15846.64|15766.64|15846.96|15766.96|15846.63|15766.63|10
1727779500000|2024-10-01 10:45:00|15846.61|15766.61|15846.87|15766.87|15846.87|15766.87|15846.61|15766.61|6
1727779510000|2024-10-01 10:45:10|15846.89|15766.89|15848.98|15768.98|15849.21|15769.21|15846.89|15766.89|10
1727779520000|2024-10-01 10:45:20|15849.12|15769.12|15849.72|15769.72|15849.72|15769.72|15849.11|15769.11|10
1727779530000|2024-10-01 10:45:30|15849.68|15769.68|15850.62|15770.62|15850.62|15770.62|15849.68|15769.68|8
1727779540000|2024-10-01 10:45:40|15850.63|15770.63|15850.62|15770.62|15850.63|15770.63|15850.53|15770.53|9
1727779550000|2024-10-01 10:45:50|15850.63|15770.63|15850.73|15770.73|15850.73|15770.73|15850.6|15770.6|6
1727779560000|2024-10-01 10:46:00|15850.79|15770.79|15850.87|15770.87|15850.88|15770.88|15850.79|15770.79|8
1727779570000|2024-10-01 10:46:10|15850.98|15770.98|15850.88|15770.88|15851.39|15771.39|15850.86|15770.86|10
1727779580000|2024-10-01 10:46:20|15850.89|15770.89|15851.94|15771.94|15851.94|15771.94|15850.89|15770.89|10
1727779590000|2024-10-01 10:46:30|15851.93|15771.93|15852.93|15772.93|15852.93|15772.93|15851.92|15771.92|8
1727779600000|2024-10-01 10:46:40|15852.94|15772.94|15853.79|15773.79|15853.8|15773.8|15852.9|15772.9|8
1727779610000|2024-10-01 10:46:50|15853.89|15773.89|15853.44|15773.44|15854.25|15774.25|15853.34|15773.34|8
1727779620000|2024-10-01 10:47:00|15853.41|15773.41|15853.27|15773.27|15853.62|15773.62|15853.27|15773.27|8
1727779630000|2024-10-01 10:47:10|15853.28|15773.28|15853.29|15773.29|15853.29|15773.29|15853.24|15773.24|5
1727779640000|2024-10-01 10:47:20|15853.28|15773.28|15853.51|15773.51|15853.52|15773.52|15853.28|15773.28|8
1727779650000|2024-10-01 10:47:30|15853.32|15773.32|15851.22|15771.22|15853.62|15773.62|15851.22|15771.22|10
1727779660000|2024-10-01 10:47:40|15851.28|15771.28|15851.48|15771.48|15851.48|15771.48|15851.27|15771.27|10
1727779670000|2024-10-01 10:47:50|15851.47|15771.47|15851.15|15771.15|15851.47|15771.47|15851.07|15771.07|8
1727779680000|2024-10-01 10:48:00|15851.06|15771.06|15852.08|15772.08|15852.08|15772.08|15851.04|15771.04|7
1727779690000|2024-10-01 10:48:10|15852.04|15772.04|15852.19|15772.19|15852.19|15772.19|15851.9|15771.9|10
1727779700000|2024-10-01 10:48:20|15852.79|15772.79|15853.22|15773.22|15853.42|15773.42|15852.79|15772.79|9
1727779710000|2024-10-01 10:48:30|15853.18|15773.18|15853.12|15773.12|15853.2|15773.2|15853.06|15773.06|9
1727779720000|2024-10-01 10:48:40|15853.14|15773.14|15853.01|15773.01|15853.14|15773.14|15853.01|15773.01|7
1727779730000|2024-10-01 10:48:50|15852.39|15772.39|15853.25|15773.25|15853.25|15773.25|15852.17|15772.17|7
1727779740000|2024-10-01 10:49:00|15853.26|15773.26|15854.62|15774.62|15854.62|15774.62|15853.25|15773.25|7
1727779750000|2024-10-01 10:49:10|15854.45|15774.45|15854.65|15774.65|15854.68|15774.68|15854.45|15774.45|6
1727779760000|2024-10-01 10:49:20|15854.4|15774.4|15854.41|15774.41|15854.61|15774.61|15854.36|15774.36|9
1727779770000|2024-10-01 10:49:30|15855.1|15775.1|15854.8|15774.8|15855.1|15775.1|15854.76|15774.76|9
1727779780000|2024-10-01 10:49:40|15854.76|15774.76|15854.43|15774.43|15854.86|15774.86|15854.21|15774.21|10
1727779790000|2024-10-01 10:49:50|15855.03|15775.03|15855.02|15775.02|15855.11|15775.11|15854.94|15774.94|10
1727779800000|2024-10-01 10:50:00|15855.03|15775.03|15854.71|15774.71|15855.04|15775.04|15854.71|15774.71|7
1727779810000|2024-10-01 10:50:10|15854.75|15774.75|15855.97|15775.97|15856.11|15776.11|15854.74|15774.74|7
1727779820000|2024-10-01 10:50:20|15855.98|15775.98|15858.65|15778.65|15858.65|15778.65|15855.98|15775.98|10
1727779830000|2024-10-01 10:50:30|15858.49|15778.49|15859.6|15779.6|15859.6|15779.6|15858.49|15778.49|10
1727779840000|2024-10-01 10:50:40|15859.3|15779.3|15859.04|15779.04|15859.46|15779.46|15858.79|15778.79|9
1727779850000|2024-10-01 10:50:50|15859.08|15779.08|15858.07|15778.07|15859.39|15779.39|15858.07|15778.07|7
1727779860000|2024-10-01 10:51:00|15858.02|15778.02|15857.04|15777.04|15858.04|15778.04|15856.99|15776.99|9
1727779870000|2024-10-01 10:51:10|15857.06|15777.06|15856.65|15776.65|15857.06|15777.06|15856.65|15776.65|10
1727779880000|2024-10-01 10:51:20|15856.62|15776.62|15856.67|15776.67|15856.69|15776.69|15856.61|15776.61|9
1727779890000|2024-10-01 10:51:30|15856.66|15776.66|15857.93|15777.93|15857.96|15777.96|15856.61|15776.61|8
1727779900000|2024-10-01 10:51:40|15857.5|15777.5|15857.69|15777.69|15857.7|15777.7|15857.37|15777.37|8
1727779910000|2024-10-01 10:51:50|15857.49|15777.49|15856.92|15776.92|15857.5|15777.5|15856.92|15776.92|7
1727779920000|2024-10-01 10:52:00|15857.11|15777.11|15856.87|15776.87|15857.16|15777.16|15856.87|15776.87|7
1727779930000|2024-10-01 10:52:10|15856.65|15776.65|15856.56|15776.56|15856.75|15776.75|15856.54|15776.54|8
1727779940000|2024-10-01 10:52:20|15856.33|15776.33|15856.33|15776.33|15856.56|15776.56|15856.29|15776.29|8
1727779950000|2024-10-01 10:52:30|15856.3|15776.3|15855.17|15775.17|15856.31|15776.31|15855.17|15775.17|7
1727779960000|2024-10-01 10:52:40|15854.81|15774.81|15855.23|15775.23|15855.32|15775.32|15854.77|15774.77|7
1727779970000|2024-10-01 10:52:50|15855.22|15775.22|15855.22|15775.22|15855.23|15775.23|15855.22|15775.22|3
1727779980000|2024-10-01 10:53:00|15855.23|15775.23|15855.14|15775.14|15855.31|15775.31|15855.14|15775.14|7
1727779990000|2024-10-01 10:53:10|15855.02|15775.02|15856.2|15776.2|15856.2|15776.2|15854.8|15774.8|10
1727780000000|2024-10-01 10:53:20|15856.22|15776.22|15855.01|15775.01|15856.91|15776.91|15855.01|15775.01|8
1727780010000|2024-10-01 10:53:30|15855.06|15775.06|15855.39|15775.39|15855.63|15775.63|15855.06|15775.06|9
1727780020000|2024-10-01 10:53:40|15855.26|15775.26|15855.25|15775.25|15855.26|15775.26|15855.15|15775.15|7
1727780030000|2024-10-01 10:53:50|15855.24|15775.24|15855.09|15775.09|15855.5|15775.5|15855.09|15775.09|8
1727780040000|2024-10-01 10:54:00|15855.26|15775.26|15855.24|15775.24|15855.26|15775.26|15855.21|15775.21|5
1727780050000|2024-10-01 10:54:10|15855.02|15775.02|15856.09|15776.09|15856.09|15776.09|15855.02|15775.02|8
1727780060000|2024-10-01 10:54:20|15856.11|15776.11|15855.78|15775.78|15856.11|15776.11|15855.77|15775.77|5
1727780070000|2024-10-01 10:54:30|15855.86|15775.86|15855.84|15775.84|15855.86|15775.86|15855.84|15775.84|5
1727780080000|2024-10-01 10:54:40|15855.83|15775.83|15855.22|15775.22|15856.34|15776.34|15855.22|15775.22|8
1727780090000|2024-10-01 10:54:50|15855.1|15775.1|15855|15775|15855.1|15775.1|15855|15775|5
1727780100000|2024-10-01 10:55:00|15854.99|15774.99|15854.45|15774.45|15854.99|15774.99|15854.45|15774.45|7
1727780110000|2024-10-01 10:55:10|15854.47|15774.47|15853.55|15773.55|15854.49|15774.49|15853.55|15773.55|8
1727780120000|2024-10-01 10:55:20|15853.54|15773.54|15853.61|15773.61|15853.61|15773.61|15853.46|15773.46|5
1727780130000|2024-10-01 10:55:30|15853.05|15773.05|15853.18|15773.18|15853.18|15773.18|15852.98|15772.98|8
1727780140000|2024-10-01 10:55:40|15853.1|15773.1|15853.08|15773.08|15853.26|15773.26|15853.08|15773.08|7
1727780150000|2024-10-01 10:55:50|15852.84|15772.84|15852.56|15772.56|15852.84|15772.84|15852.54|15772.54|8
1727780160000|2024-10-01 10:56:00|15852.55|15772.55|15854.88|15774.88|15854.88|15774.88|15852.55|15772.55|9
1727780170000|2024-10-01 10:56:10|15854.9|15774.9|15855.28|15775.28|15855.56|15775.56|15854.9|15774.9|9
1727780180000|2024-10-01 10:56:20|15855.27|15775.27|15855.09|15775.09|15855.43|15775.43|15855.09|15775.09|9
1727780190000|2024-10-01 10:56:30|15854.9|15774.9|15854.42|15774.42|15854.91|15774.91|15854.21|15774.21|9
1727780200000|2024-10-01 10:56:40|15854.17|15774.17|15853.95|15773.95|15854.17|15774.17|15853.95|15773.95|6
1727780210000|2024-10-01 10:56:50|15853.96|15773.96|15853.45|15773.45|15853.96|15773.96|15853.41|15773.41|7
1727780220000|2024-10-01 10:57:00|15853.42|15773.42|15853.64|15773.64|15853.64|15773.64|15853.42|15773.42|9
1727780230000|2024-10-01 10:57:10|15853.66|15773.66|15853.99|15773.99|15853.99|15773.99|15853.66|15773.66|8
1727780240000|2024-10-01 10:57:20|15853.96|15773.96|15853.52|15773.52|15853.96|15773.96|15853.52|15773.52|5
1727780250000|2024-10-01 10:57:30|15853.51|15773.51|15853.68|15773.68|15853.68|15773.68|15853.5|15773.5|10
1727780260000|2024-10-01 10:57:40|15853.64|15773.64|15853.61|15773.61|15853.74|15773.74|15853.61|15773.61|8
1727780270000|2024-10-01 10:57:50|15853.62|15773.62|15853.9|15773.9|15853.91|15773.91|15853.46|15773.46|7
1727780280000|2024-10-01 10:58:00|15853.87|15773.87|15852.83|15772.83|15853.87|15773.87|15852.8|15772.8|10
1727780290000|2024-10-01 10:58:10|15852.82|15772.82|15852.99|15772.99|15852.99|15772.99|15852.77|15772.77|8
1727780300000|2024-10-01 10:58:20|15852.98|15772.98|15852.06|15772.06|15852.98|15772.98|15852.04|15772.04|8
1727780310000|2024-10-01 10:58:30|15851.97|15771.97|15851.67|15771.67|15851.98|15771.98|15851.59|15771.59|5
1727780320000|2024-10-01 10:58:40|15851.59|15771.59|15851.63|15771.63|15851.85|15771.85|15851.54|15771.54|7
1727780330000|2024-10-01 10:58:50|15851.64|15771.64|15851.78|15771.78|15852.13|15772.13|15851.64|15771.64|7
1727780340000|2024-10-01 10:59:00|15851.81|15771.81|15852.07|15772.07|15852.08|15772.08|15851.71|15771.71|7
1727780350000|2024-10-01 10:59:10|15852.01|15772.01|15851.74|15771.74|15852.05|15772.05|15851.66|15771.66|7
1727780360000|2024-10-01 10:59:20|15851.75|15771.75|15852.02|15772.02|15852.04|15772.04|15851.75|15771.75|5
1727780370000|2024-10-01 10:59:30|15851.78|15771.78|15851.76|15771.76|15851.78|15771.78|15851.76|15771.76|5
1727780380000|2024-10-01 10:59:40|15852.01|15772.01|15852.22|15772.22|15852.23|15772.23|15852.01|15772.01|8
1727780390000|2024-10-01 10:59:50|15852.23|15772.23|15852.28|15772.28|15852.28|15772.28|15852.23|15772.23|3
1727780400000|2024-10-01 11:00:00|15852.31|15772.31|15853.2|15773.2|15853.56|15773.56|15852.31|15772.31|8
1727780410000|2024-10-01 11:00:10|15853.21|15773.21|15853.11|15773.11|15853.44|15773.44|15852.52|15772.52|9
1727780420000|2024-10-01 11:00:20|15853.37|15773.37|15853.92|15773.92|15854.06|15774.06|15853.35|15773.35|9
1727780430000|2024-10-01 11:00:30|15854.46|15774.46|15859.63|15779.63|15859.63|15779.63|15854.43|15774.43|10
1727780440000|2024-10-01 11:00:40|15860.04|15780.04|15859.2|15779.2|15860.04|15780.04|15859.2|15779.2|9
1727780450000|2024-10-01 11:00:50|15859.17|15779.17|15859.38|15779.38|15859.39|15779.39|15859.14|15779.14|5
1727780460000|2024-10-01 11:01:00|15859.4|15779.4|15858.65|15778.65|15859.41|15779.41|15858.65|15778.65|6
1727780470000|2024-10-01 11:01:10|15858.66|15778.66|15858.63|15778.63|15858.7|15778.7|15858.59|15778.59|10
1727780480000|2024-10-01 11:01:20|15858.57|15778.57|15858.44|15778.44|15858.61|15778.61|15858.44|15778.44|9
1727780490000|2024-10-01 11:01:30|15858.45|15778.45|15858.36|15778.36|15858.98|15778.98|15858.35|15778.35|9
1727780500000|2024-10-01 11:01:40|15857.98|15777.98|15857.71|15777.71|15857.98|15777.98|15857.64|15777.64|8
1727780510000|2024-10-01 11:01:50|15857.66|15777.66|15857.6|15777.6|15857.66|15777.66|15857.28|15777.28|9
1727780520000|2024-10-01 11:02:00|15857.66|15777.66|15859.09|15779.09|15859.09|15779.09|15857.66|15777.66|8
1727780530000|2024-10-01 11:02:10|15859.19|15779.19|15860.67|15780.67|15860.67|15780.67|15859.18|15779.18|6
1727780540000|2024-10-01 11:02:20|15860.66|15780.66|15860.96|15780.96|15860.96|15780.96|15860.55|15780.55|9
1727780550000|2024-10-01 11:02:30|15860.99|15780.99|15860.83|15780.83|15861.04|15781.04|15860.68|15780.68|9
1727780560000|2024-10-01 11:02:40|15860.81|15780.81|15861.37|15781.37|15861.39|15781.39|15860.81|15780.81|6
1727780570000|2024-10-01 11:02:50|15861.18|15781.18|15863.19|15783.19|15863.19|15783.19|15861.18|15781.18|8
1727780580000|2024-10-01 11:03:00|15863.12|15783.12|15864.58|15784.58|15864.58|15784.58|15863.12|15783.12|10
1727780590000|2024-10-01 11:03:10|15864.63|15784.63|15864.38|15784.38|15865.25|15785.25|15864.22|15784.22|7
1727780600000|2024-10-01 11:03:20|15864.45|15784.45|15864.61|15784.61|15864.61|15784.61|15864.45|15784.45|7
1727780610000|2024-10-01 11:03:30|15864.56|15784.56|15863.76|15783.76|15864.56|15784.56|15863.74|15783.74|7
1727780620000|2024-10-01 11:03:40|15863.75|15783.75|15863.7|15783.7|15863.76|15783.76|15863.7|15783.7|5
1727780630000|2024-10-01 11:03:50|15863.68|15783.68|15863.84|15783.84|15863.85|15783.85|15863.66|15783.66|5
1727780640000|2024-10-01 11:04:00|15864.14|15784.14|15862.61|15782.61|15864.14|15784.14|15862.61|15782.61|6
1727780650000|2024-10-01 11:04:10|15862.62|15782.62|15860.7|15780.7|15862.64|15782.64|15860.7|15780.7|5
1727780660000|2024-10-01 11:04:20|15860.74|15780.74|15860.61|15780.61|15861.08|15781.08|15860.4|15780.4|8
1727780670000|2024-10-01 11:04:30|15860.7|15780.7|15860.66|15780.66|15860.88|15780.88|15860.66|15780.66|6
1727780680000|2024-10-01 11:04:40|15860.62|15780.62|15860.02|15780.02|15860.86|15780.86|15860.02|15780.02|10
1727780690000|2024-10-01 11:04:50|15859.96|15779.96|15858.88|15778.88|15859.96|15779.96|15858.88|15778.88|9
1727780700000|2024-10-01 11:05:00|15858.89|15778.89|15858.06|15778.06|15859.34|15779.34|15858.06|15778.06|7
1727780710000|2024-10-01 11:05:10|15858.02|15778.02|15859.61|15779.61|15862.04|15782.04|15858.01|15778.01|9
1727780720000|2024-10-01 11:05:20|15859.55|15779.55|15859.56|15779.56|15859.59|15779.59|15859.33|15779.33|9
1727780730000|2024-10-01 11:05:30|15859.53|15779.53|15859.57|15779.57|15859.57|15779.57|15859.41|15779.41|5
1727780740000|2024-10-01 11:05:40|15859.51|15779.51|15859.48|15779.48|15859.52|15779.52|15859.48|15779.48|7
1727780750000|2024-10-01 11:05:50|15859.47|15779.47|15860.49|15780.49|15860.49|15780.49|15859.44|15779.44|7
1727780760000|2024-10-01 11:06:00|15860.11|15780.11|15860.04|15780.04|15860.56|15780.56|15860.04|15780.04|10
1727780770000|2024-10-01 11:06:10|15860.02|15780.02|15859.96|15779.96|15860.13|15780.13|15859.91|15779.91|10
1727780780000|2024-10-01 11:06:20|15859.89|15779.89|15859.51|15779.51|15859.89|15779.89|15859.51|15779.51|8
1727780790000|2024-10-01 11:06:30|15859.25|15779.25|15858.36|15778.36|15859.25|15779.25|15858.35|15778.35|7
1727780800000|2024-10-01 11:06:40|15858.35|15778.35|15858.37|15778.37|15858.41|15778.41|15858.33|15778.33|6
1727780810000|2024-10-01 11:06:50|15858.62|15778.62|15859.64|15779.64|15860.12|15780.12|15858.62|15778.62|7
1727780820000|2024-10-01 11:07:00|15859.56|15779.56|15858.84|15778.84|15859.56|15779.56|15858.84|15778.84|10
1727780830000|2024-10-01 11:07:10|15858.13|15778.13|15857.89|15777.89|15858.13|15778.13|15857.88|15777.88|8
1727780840000|2024-10-01 11:07:20|15857.93|15777.93|15857.76|15777.76|15857.95|15777.95|15857.72|15777.72|6
1727780850000|2024-10-01 11:07:30|15857.77|15777.77|15858.02|15778.02|15858.37|15778.37|15857.77|15777.77|9
1727780860000|2024-10-01 11:07:40|15858.12|15778.12|15858.22|15778.22|15858.23|15778.23|15858.12|15778.12|8
1727780870000|2024-10-01 11:07:50|15857.79|15777.79|15855.31|15775.31|15857.79|15777.79|15855.29|15775.29|7
1727780880000|2024-10-01 11:08:00|15854.9|15774.9|15855.24|15775.24|15855.24|15775.24|15854.53|15774.53|8
1727780890000|2024-10-01 11:08:10|15855.26|15775.26|15853.95|15773.95|15855.26|15775.26|15853.95|15773.95|10
1727780900000|2024-10-01 11:08:20|15853.47|15773.47|15852.08|15772.08|15853.47|15773.47|15852.08|15772.08|8
1727780910000|2024-10-01 11:08:30|15852.49|15772.49|15851.45|15771.45|15852.49|15772.49|15851.35|15771.35|8
1727780920000|2024-10-01 11:08:40|15851.44|15771.44|15851.24|15771.24|15851.44|15771.44|15851.24|15771.24|3
1727780930000|2024-10-01 11:08:50|15851.2|15771.2|15851.03|15771.03|15851.37|15771.37|15850.19|15770.19|9
1727780940000|2024-10-01 11:09:00|15851.02|15771.02|15851.58|15771.58|15851.58|15771.58|15851.02|15771.02|7
1727780950000|2024-10-01 11:09:10|15851.03|15771.03|15851.19|15771.19|15851.24|15771.24|15850.76|15770.76|9
1727780960000|2024-10-01 11:09:20|15850.51|15770.51|15850.23|15770.23|15850.53|15770.53|15850.23|15770.23|10
1727780970000|2024-10-01 11:09:30|15850.22|15770.22|15850.22|15770.22|15850.22|15770.22|15850.17|15770.17|7
1727780980000|2024-10-01 11:09:40|15850.67|15770.67|15850.32|15770.32|15850.91|15770.91|15850.32|15770.32|5
1727780990000|2024-10-01 11:09:50|15850.33|15770.33|15850.35|15770.35|15850.4|15770.4|15850.33|15770.33|5
1727781000000|2024-10-01 11:10:00|15850.47|15770.47|15852.08|15772.08|15852.08|15772.08|15850.47|15770.47|8
1727781010000|2024-10-01 11:10:10|15852.09|15772.09|15852.31|15772.31|15852.32|15772.32|15851.7|15771.7|8
1727781020000|2024-10-01 11:10:20|15852.35|15772.35|15852.6|15772.6|15852.6|15772.6|15852.35|15772.35|10
1727781030000|2024-10-01 11:10:30|15852.69|15772.69|15854.6|15774.6|15854.6|15774.6|15852.69|15772.69|8
1727781040000|2024-10-01 11:10:40|15854.62|15774.62|15855.39|15775.39|15855.39|15775.39|15854.62|15774.62|9
1727781050000|2024-10-01 11:10:50|15855.4|15775.4|15856.55|15776.55|15856.55|15776.55|15855.4|15775.4|7
1727781060000|2024-10-01 11:11:00|15856.57|15776.57|15856.44|15776.44|15856.57|15776.57|15856.34|15776.34|8
1727781070000|2024-10-01 11:11:10|15856.45|15776.45|15856.01|15776.01|15856.45|15776.45|15856.01|15776.01|7
1727781080000|2024-10-01 11:11:20|15855.98|15775.98|15855.69|15775.69|15855.98|15775.98|15855.69|15775.69|8
1727781090000|2024-10-01 11:11:30|15855.68|15775.68|15858.82|15778.82|15858.82|15778.82|15855.68|15775.68|10
1727781100000|2024-10-01 11:11:40|15858.83|15778.83|15858.23|15778.23|15859|15779|15857.81|15777.81|9
1727781110000|2024-10-01 11:11:50|15858.02|15778.02|15856.38|15776.38|15858.03|15778.03|15856.38|15776.38|8
1727781120000|2024-10-01 11:12:00|15856.36|15776.36|15856.53|15776.53|15856.53|15776.53|15856.34|15776.34|8
1727781130000|2024-10-01 11:12:10|15856.54|15776.54|15856.5|15776.5|15856.54|15776.54|15856.4|15776.4|7
1727781140000|2024-10-01 11:12:20|15856.33|15776.33|15856.65|15776.65|15856.91|15776.91|15856.33|15776.33|10
1727781150000|2024-10-01 11:12:30|15856.68|15776.68|15856.65|15776.65|15856.68|15776.68|15856.4|15776.4|10
1727781160000|2024-10-01 11:12:40|15856.57|15776.57|15858.21|15778.21|15858.21|15778.21|15856.57|15776.57|10
1727781170000|2024-10-01 11:12:50|15858.2|15778.2|15858.27|15778.27|15858.27|15778.27|15858.2|15778.2|7
1727781180000|2024-10-01 11:13:00|15858.32|15778.32|15858.56|15778.56|15858.77|15778.77|15858.32|15778.32|7
1727781190000|2024-10-01 11:13:10|15858.3|15778.3|15858.15|15778.15|15858.3|15778.3|15857.83|15777.83|10
1727781200000|2024-10-01 11:13:20|15858.16|15778.16|15858.3|15778.3|15858.3|15778.3|15858.15|15778.15|5
1727781210000|2024-10-01 11:13:30|15858.31|15778.31|15858.42|15778.42|15858.42|15778.42|15858.3|15778.3|8
1727781220000|2024-10-01 11:13:40|15858.77|15778.77|15858.4|15778.4|15858.82|15778.82|15858.27|15778.27|9
1727781230000|2024-10-01 11:13:50|15858.21|15778.21|15858.27|15778.27|15858.64|15778.64|15858.08|15778.08|10
1727781240000|2024-10-01 11:14:00|15858.28|15778.28|15858|15778|15858.28|15778.28|15857.98|15777.98|6
1727781250000|2024-10-01 11:14:10|15857.99|15777.99|15855.71|15775.71|15857.99|15777.99|15855.71|15775.71|9
1727781260000|2024-10-01 11:14:20|15855.88|15775.88|15856.12|15776.12|15856.12|15776.12|15855.88|15775.88|6
1727781270000|2024-10-01 11:14:30|15856.13|15776.13|15855.74|15775.74|15856.13|15776.13|15855.68|15775.68|4
1727781280000|2024-10-01 11:14:40|15855.75|15775.75|15858.51|15778.51|15858.51|15778.51|15855.75|15775.75|4
1727781290000|2024-10-01 11:14:50|15858.56|15778.56|15857.98|15777.98|15858.57|15778.57|15857.98|15777.98|8
1727781300000|2024-10-01 11:15:00|15857.93|15777.93|15856.5|15776.5|15857.94|15777.94|15856.5|15776.5|7
1727781310000|2024-10-01 11:15:10|15855.61|15775.61|15857.31|15777.31|15857.31|15777.31|15855.61|15775.61|9
1727781320000|2024-10-01 11:15:20|15857.33|15777.33|15857.85|15777.85|15857.85|15777.85|15857.33|15777.33|5
1727781330000|2024-10-01 11:15:30|15857.9|15777.9|15857.69|15777.69|15858.06|15778.06|15857.68|15777.68|10
1727781340000|2024-10-01 11:15:40|15857.49|15777.49|15856.27|15776.27|15857.49|15777.49|15856.23|15776.23|8
1727781350000|2024-10-01 11:15:50|15856.26|15776.26|15854.78|15774.78|15856.26|15776.26|15854.78|15774.78|9
1727781360000|2024-10-01 11:16:00|15854.74|15774.74|15849.57|15769.57|15855.02|15775.02|15849.54|15769.54|10
1727781370000|2024-10-01 11:16:10|15847.57|15767.57|15850.97|15770.97|15851.06|15771.06|15847.56|15767.56|10
1727781380000|2024-10-01 11:16:20|15850.89|15770.89|15851.12|15771.12|15851.14|15771.14|15850.34|15770.34|10
1727781390000|2024-10-01 11:16:30|15851.07|15771.07|15849.79|15769.79|15851.07|15771.07|15849.79|15769.79|7
1727781400000|2024-10-01 11:16:40|15849.78|15769.78|15850.11|15770.11|15850.14|15770.14|15849.78|15769.78|9
1727781410000|2024-10-01 11:16:50|15850.1|15770.1|15850.53|15770.53|15850.75|15770.75|15850.1|15770.1|8
1727781420000|2024-10-01 11:17:00|15850.55|15770.55|15850.31|15770.31|15850.6|15770.6|15850.31|15770.31|8
1727781430000|2024-10-01 11:17:10|15850.29|15770.29|15850.16|15770.16|15850.29|15770.29|15849.86|15769.86|8
1727781440000|2024-10-01 11:17:20|15851.07|15771.07|15854.11|15774.11|15854.25|15774.25|15851.07|15771.07|8
1727781450000|2024-10-01 11:17:30|15853.51|15773.51|15853.47|15773.47|15853.83|15773.83|15853.47|15773.47|8
1727781460000|2024-10-01 11:17:40|15852.71|15772.71|15853.26|15773.26|15853.35|15773.35|15852.71|15772.71|9
1727781470000|2024-10-01 11:17:50|15853.27|15773.27|15850.75|15770.75|15853.27|15773.27|15850.75|15770.75|9
1727781480000|2024-10-01 11:18:00|15850.74|15770.74|15849.55|15769.55|15850.75|15770.75|15849.51|15769.51|9
1727781490000|2024-10-01 11:18:10|15849.09|15769.09|15848.8|15768.8|15849.09|15769.09|15848.68|15768.68|8
1727781500000|2024-10-01 11:18:20|15848.42|15768.42|15848.77|15768.77|15848.77|15768.77|15848.26|15768.26|10
1727781510000|2024-10-01 11:18:30|15848.46|15768.46|15847.19|15767.19|15848.46|15768.46|15847.19|15767.19|8
1727781520000|2024-10-01 11:18:40|15847.18|15767.18|15846.95|15766.95|15847.18|15767.18|15846.95|15766.95|8
1727781530000|2024-10-01 11:18:50|15846.96|15766.96|15846.79|15766.79|15846.97|15766.97|15846.68|15766.68|6
1727781540000|2024-10-01 11:19:00|15846.57|15766.57|15846.01|15766.01|15846.72|15766.72|15846.01|15766.01|9
1727781550000|2024-10-01 11:19:10|15845.97|15765.97|15845.01|15765.01|15845.97|15765.97|15844.96|15764.96|9
1727781560000|2024-10-01 11:19:20|15844.98|15764.98|15843.36|15763.36|15844.98|15764.98|15843.36|15763.36|8
1727781570000|2024-10-01 11:19:30|15843.69|15763.69|15844.85|15764.85|15844.85|15764.85|15843.68|15763.68|8
1727781580000|2024-10-01 11:19:40|15844.88|15764.88|15842.59|15762.59|15845.24|15765.24|15842.59|15762.59|10
1727781590000|2024-10-01 11:19:50|15842.52|15762.52|15843.46|15763.46|15843.46|15763.46|15842.52|15762.52|10
1727781600000|2024-10-01 11:20:00|15843.59|15763.59|15843.6|15763.6|15843.63|15763.63|15843.59|15763.59|5
1727781610000|2024-10-01 11:20:10|15843.58|15763.58|15843.18|15763.18|15843.67|15763.67|15843.09|15763.09|9
1727781620000|2024-10-01 11:20:20|15843.22|15763.22|15842.05|15762.05|15843.25|15763.25|15842.05|15762.05|9
1727781630000|2024-10-01 11:20:30|15842.09|15762.09|15842.29|15762.29|15842.31|15762.31|15841.23|15761.23|8
1727781640000|2024-10-01 11:20:40|15842.27|15762.27|15843.5|15763.5|15843.5|15763.5|15842.27|15762.27|7
1727781650000|2024-10-01 11:20:50|15843.51|15763.51|15843.34|15763.34|15843.51|15763.51|15843.33|15763.33|5
1727781660000|2024-10-01 11:21:00|15843.33|15763.33|15843.36|15763.36|15843.36|15763.36|15843.16|15763.16|7
1727781670000|2024-10-01 11:21:10|15843.65|15763.65|15842.98|15762.98|15843.65|15763.65|15842.85|15762.85|6
1727781680000|2024-10-01 11:21:20|15843.3|15763.3|15842.78|15762.78|15843.34|15763.34|15842.78|15762.78|8
1727781690000|2024-10-01 11:21:30|15842.54|15762.54|15842.54|15762.54|15842.83|15762.83|15842.43|15762.43|9
1727781700000|2024-10-01 11:21:40|15842.45|15762.45|15842.47|15762.47|15842.48|15762.48|15842.45|15762.45|7
1727781710000|2024-10-01 11:21:50|15842.59|15762.59|15842.59|15762.59|15842.59|15762.59|15842.57|15762.57|5
1727781720000|2024-10-01 11:22:00|15842.57|15762.57|15840.37|15760.37|15842.57|15762.57|15840.37|15760.37|8
1727781730000|2024-10-01 11:22:10|15840.4|15760.4|15840.75|15760.75|15841.27|15761.27|15840.4|15760.4|10
1727781740000|2024-10-01 11:22:20|15840.69|15760.69|15840.23|15760.23|15840.86|15760.86|15840.23|15760.23|9
1727781750000|2024-10-01 11:22:30|15840.21|15760.21|15839.78|15759.78|15840.21|15760.21|15839.78|15759.78|8
1727781760000|2024-10-01 11:22:40|15839.77|15759.77|15839.29|15759.29|15839.77|15759.77|15839.29|15759.29|9
1727781770000|2024-10-01 11:22:50|15839.16|15759.16|15839.19|15759.19|15839.77|15759.77|15839.1|15759.1|9
1727781780000|2024-10-01 11:23:00|15839.24|15759.24|15838.58|15758.58|15839.3|15759.3|15838.58|15758.58|10
1727781790000|2024-10-01 11:23:10|15838.57|15758.57|15838.61|15758.61|15838.61|15758.61|15838.57|15758.57|6
1727781800000|2024-10-01 11:23:20|15838.59|15758.59|15839.35|15759.35|15839.35|15759.35|15838.54|15758.54|9
1727781810000|2024-10-01 11:23:30|15839.4|15759.4|15839.61|15759.61|15839.61|15759.61|15839.4|15759.4|9
1727781820000|2024-10-01 11:23:40|15839.2|15759.2|15838.87|15758.87|15839.2|15759.2|15838.86|15758.86|7
1727781830000|2024-10-01 11:23:50|15838.84|15758.84|15837.87|15757.87|15838.84|15758.84|15837.87|15757.87|4
1727781840000|2024-10-01 11:24:00|15837.81|15757.81|15837.71|15757.71|15837.83|15757.83|15837.71|15757.71|7
1727781850000|2024-10-01 11:24:10|15837.68|15757.68|15837.22|15757.22|15837.9|15757.9|15837.14|15757.14|10
1727781860000|2024-10-01 11:24:20|15837.16|15757.16|15836.22|15756.22|15837.16|15757.16|15836.22|15756.22|8
1727781870000|2024-10-01 11:24:30|15836.21|15756.21|15834.67|15754.67|15836.21|15756.21|15834.67|15754.67|5
1727781880000|2024-10-01 11:24:40|15834.66|15754.66|15834.74|15754.74|15834.86|15754.86|15834.46|15754.46|8
1727781890000|2024-10-01 11:24:50|15834.15|15754.15|15831.9|15751.9|15834.16|15754.16|15831.9|15751.9|7
1727781900000|2024-10-01 11:25:00|15831.07|15751.07|15830.5|15750.5|15831.47|15751.47|15830.5|15750.5|10
1727781910000|2024-10-01 11:25:10|15830.45|15750.45|15829.66|15749.66|15830.45|15750.45|15829.41|15749.41|9
1727781920000|2024-10-01 11:25:20|15829.61|15749.61|15829.12|15749.12|15829.61|15749.61|15828.41|15748.41|9
1727781930000|2024-10-01 11:25:30|15829.11|15749.11|15830.02|15750.02|15830.1|15750.1|15829.11|15749.11|9
1727781940000|2024-10-01 11:25:40|15830.25|15750.25|15830.1|15750.1|15830.58|15750.58|15830.1|15750.1|8
1727781950000|2024-10-01 11:25:50|15830.13|15750.13|15830.34|15750.34|15830.63|15750.63|15830.13|15750.13|8
1727781960000|2024-10-01 11:26:00|15830.09|15750.09|15830.72|15750.72|15830.72|15750.72|15830.09|15750.09|8
1727781970000|2024-10-01 11:26:10|15830.73|15750.73|15831.5|15751.5|15831.5|15751.5|15830.73|15750.73|8
1727781980000|2024-10-01 11:26:20|15830.93|15750.93|15831.34|15751.34|15831.34|15751.34|15830.93|15750.93|8
1727781990000|2024-10-01 11:26:30|15831.26|15751.26|15830.98|15750.98|15831.39|15751.39|15830.98|15750.98|8
1727782000000|2024-10-01 11:26:40|15830.97|15750.97|15830.67|15750.67|15830.97|15750.97|15830.67|15750.67|7
1727782010000|2024-10-01 11:26:50|15830.66|15750.66|15830.66|15750.66|15830.66|15750.66|15830.65|15750.65|3
1727782020000|2024-10-01 11:27:00|15830.65|15750.65|15830.27|15750.27|15830.65|15750.65|15830.06|15750.06|7
1727782030000|2024-10-01 11:27:10|15830.26|15750.26|15830.04|15750.04|15830.26|15750.26|15829.93|15749.93|9
1727782040000|2024-10-01 11:27:20|15830.03|15750.03|15830.02|15750.02|15830.03|15750.03|15829.94|15749.94|5
1727782050000|2024-10-01 11:27:30|15830.04|15750.04|15829.93|15749.93|15830.04|15750.04|15829.93|15749.93|7
1727782060000|2024-10-01 11:27:40|15829.75|15749.75|15829.75|15749.75|15829.76|15749.76|15829.74|15749.74|5
1727782070000|2024-10-01 11:27:50|15829.84|15749.84|15829.96|15749.96|15829.96|15749.96|15829.79|15749.79|8
1727782080000|2024-10-01 11:28:00|15830.05|15750.05|15830.89|15750.89|15831.07|15751.07|15830.05|15750.05|10
1727782090000|2024-10-01 11:28:10|15830.85|15750.85|15829.87|15749.87|15830.85|15750.85|15829.87|15749.87|8
1727782100000|2024-10-01 11:28:20|15829.86|15749.86|15829.3|15749.3|15829.89|15749.89|15829.3|15749.3|8
1727782110000|2024-10-01 11:28:30|15829.33|15749.33|15829.12|15749.12|15829.33|15749.33|15829.07|15749.07|9
1727782120000|2024-10-01 11:28:40|15829.11|15749.11|15829.05|15749.05|15829.11|15749.11|15828.74|15748.74|6
1727782130000|2024-10-01 11:28:50|15829.45|15749.45|15829.37|15749.37|15829.45|15749.45|15829.19|15749.19|7
1727782140000|2024-10-01 11:29:00|15829.38|15749.38|15829.38|15749.38|15829.41|15749.41|15829.33|15749.33|9
1727782150000|2024-10-01 11:29:10|15830.12|15750.12|15829.41|15749.41|15830.12|15750.12|15829.4|15749.4|8
1727782160000|2024-10-01 11:29:20|15829.39|15749.39|15829.38|15749.38|15829.48|15749.48|15829.35|15749.35|6
1727782170000|2024-10-01 11:29:30|15829.79|15749.79|15828.97|15748.97|15829.79|15749.79|15828.97|15748.97|10
1727782180000|2024-10-01 11:29:40|15828.96|15748.96|15829.46|15749.46|15829.46|15749.46|15828.93|15748.93|8
1727782190000|2024-10-01 11:29:50|15829.47|15749.47|15829.39|15749.39|15829.48|15749.48|15829.19|15749.19|6
1727782200000|2024-10-01 11:30:00|15829.43|15749.43|15828.86|15748.86|15829.91|15749.91|15828.86|15748.86|7
1727782210000|2024-10-01 11:30:10|15829.27|15749.27|15828.14|15748.14|15829.29|15749.29|15827.78|15747.78|9
1727782220000|2024-10-01 11:30:20|15835.97|15755.97|15838.12|15758.12|15838.12|15758.12|15835.97|15755.97|10
1727782230000|2024-10-01 11:30:30|15838.64|15758.64|15829.17|15749.17|15838.64|15758.64|15829.17|15749.17|10
1727782240000|2024-10-01 11:30:40|15829.31|15749.31|15829.48|15749.48|15829.66|15749.66|15829.3|15749.3|6
1727782250000|2024-10-01 11:30:50|15829.68|15749.68|15829.01|15749.01|15829.73|15749.73|15829.01|15749.01|10
1727782260000|2024-10-01 11:31:00|15829.02|15749.02|15828.52|15748.52|15829.02|15749.02|15828.52|15748.52|8
1727782270000|2024-10-01 11:31:10|15828.5|15748.5|15828.09|15748.09|15828.5|15748.5|15827.54|15747.54|9
1727782280000|2024-10-01 11:31:20|15827.55|15747.55|15825.29|15745.29|15827.55|15747.55|15825.29|15745.29|8
1727782290000|2024-10-01 11:31:30|15825.16|15745.16|15824.39|15744.39|15825.16|15745.16|15824.33|15744.33|7
1727782300000|2024-10-01 11:31:40|15823.97|15743.97|15824.41|15744.41|15825.04|15745.04|15823.97|15743.97|9
1727782310000|2024-10-01 11:31:50|15824.14|15744.14|15824.02|15744.02|15824.14|15744.14|15824.02|15744.02|5
1727782320000|2024-10-01 11:32:00|15823.93|15743.93|15823.84|15743.84|15823.94|15743.94|15823.84|15743.84|9
1727782330000|2024-10-01 11:32:10|15823.86|15743.86|15820.36|15740.36|15823.86|15743.86|15820.36|15740.36|10
1727782340000|2024-10-01 11:32:20|15820.45|15740.45|15820.56|15740.56|15821.18|15741.18|15820.45|15740.45|10
1727782350000|2024-10-01 11:32:30|15820.54|15740.54|15820.12|15740.12|15820.88|15740.88|15820.1|15740.1|7
1727782360000|2024-10-01 11:32:40|15820.08|15740.08|15820.01|15740.01|15820.1|15740.1|15820.01|15740.01|5
1727782370000|2024-10-01 11:32:50|15820.27|15740.27|15820.03|15740.03|15820.27|15740.27|15819.97|15739.97|10
1727782380000|2024-10-01 11:33:00|15820.35|15740.35|15820.53|15740.53|15820.63|15740.63|15820.21|15740.21|10
1727782390000|2024-10-01 11:33:10|15818.55|15738.55|15818.51|15738.51|15818.74|15738.74|15818.34|15738.34|8
1727782400000|2024-10-01 11:33:20|15818.76|15738.76|15818.27|15738.27|15818.85|15738.85|15818.27|15738.27|9
1727782410000|2024-10-01 11:33:30|15818.28|15738.28|15815.82|15735.82|15818.31|15738.31|15815.82|15735.82|8
1727782420000|2024-10-01 11:33:40|15815.83|15735.83|15815.5|15735.5|15816.34|15736.34|15815.12|15735.12|6
1727782430000|2024-10-01 11:33:50|15815.12|15735.12|15815.39|15735.39|15815.39|15735.39|15814.96|15734.96|8
1727782440000|2024-10-01 11:34:00|15816.68|15736.68|15815.59|15735.59|15816.9|15736.9|15815.5|15735.5|8
1727782450000|2024-10-01 11:34:10|15815.57|15735.57|15815.56|15735.56|15815.67|15735.67|15815.56|15735.56|9
1727782460000|2024-10-01 11:34:20|15815.54|15735.54|15815.79|15735.79|15815.86|15735.86|15815.51|15735.51|9
1727782470000|2024-10-01 11:34:30|15815.07|15735.07|15814.41|15734.41|15815.09|15735.09|15814.41|15734.41|8
1727782480000|2024-10-01 11:34:40|15814.19|15734.19|15815.35|15735.35|15815.35|15735.35|15814.17|15734.17|7
1727782490000|2024-10-01 11:34:50|15815.39|15735.39|15817.12|15737.12|15817.13|15737.13|15815.39|15735.39|9
1727782500000|2024-10-01 11:35:00|15817.4|15737.4|15817.77|15737.77|15817.77|15737.77|15817.36|15737.36|9
1727782510000|2024-10-01 11:35:10|15817.78|15737.78|15818.14|15738.14|15818.14|15738.14|15817.7|15737.7|9
1727782520000|2024-10-01 11:35:20|15817.36|15737.36|15817.62|15737.62|15818.5|15738.5|15817.3|15737.3|10
1727782530000|2024-10-01 11:35:30|15817.52|15737.52|15817.35|15737.35|15817.72|15737.72|15817.34|15737.34|8
1727782540000|2024-10-01 11:35:40|15817.34|15737.34|15818.23|15738.23|15818.23|15738.23|15817.33|15737.33|8
1727782550000|2024-10-01 11:35:50|15817.94|15737.94|15818.3|15738.3|15818.37|15738.37|15817.94|15737.94|8
1727782560000|2024-10-01 11:36:00|15818.19|15738.19|15818.36|15738.36|15818.36|15738.36|15818.17|15738.17|6
1727782570000|2024-10-01 11:36:10|15818.37|15738.37|15818.22|15738.22|15818.38|15738.38|15818.21|15738.21|5
1727782580000|2024-10-01 11:36:20|15818.23|15738.23|15818.33|15738.33|15818.33|15738.33|15818.22|15738.22|7
1727782590000|2024-10-01 11:36:30|15818.36|15738.36|15818.4|15738.4|15818.45|15738.45|15818.36|15738.36|9
1727782600000|2024-10-01 11:36:40|15818.38|15738.38|15818.52|15738.52|15818.52|15738.52|15818.38|15738.38|9
1727782610000|2024-10-01 11:36:50|15818.51|15738.51|15818.25|15738.25|15818.52|15738.52|15818.25|15738.25|7
1727782620000|2024-10-01 11:37:00|15818.24|15738.24|15816.1|15736.1|15818.37|15738.37|15816.08|15736.08|9
1727782630000|2024-10-01 11:37:10|15816|15736|15815.05|15735.05|15816|15736|15815.05|15735.05|8
1727782640000|2024-10-01 11:37:20|15814.91|15734.91|15812.97|15732.97|15814.91|15734.91|15812.95|15732.95|8
1727782650000|2024-10-01 11:37:30|15812.9|15732.9|15812.2|15732.2|15812.9|15732.9|15812.2|15732.2|6
1727782660000|2024-10-01 11:37:40|15812.15|15732.15|15812.02|15732.02|15812.15|15732.15|15812.02|15732.02|7
1727782670000|2024-10-01 11:37:50|15812.01|15732.01|15815.19|15735.19|15815.55|15735.55|15812.01|15732.01|8
1727782680000|2024-10-01 11:38:00|15815.18|15735.18|15815.17|15735.17|15815.29|15735.29|15815.17|15735.17|7
1727782690000|2024-10-01 11:38:10|15815.18|15735.18|15814.38|15734.38|15815.22|15735.22|15814.38|15734.38|8
1727782700000|2024-10-01 11:38:20|15814.37|15734.37|15810.4|15730.4|15814.37|15734.37|15810.4|15730.4|9
1727782710000|2024-10-01 11:38:30|15810.39|15730.39|15809.64|15729.64|15810.39|15730.39|15809.44|15729.44|10
1727782720000|2024-10-01 11:38:40|15809.61|15729.61|15809.18|15729.18|15809.62|15729.62|15809.18|15729.18|7
1727782730000|2024-10-01 11:38:50|15809.2|15729.2|15808.43|15728.43|15809.2|15729.2|15808.39|15728.39|5
1727782740000|2024-10-01 11:39:00|15808.45|15728.45|15809.06|15729.06|15809.15|15729.15|15808.45|15728.45|8
1727782750000|2024-10-01 11:39:10|15809.04|15729.04|15810.16|15730.16|15810.2|15730.2|15809.02|15729.02|10
1727782760000|2024-10-01 11:39:20|15809.68|15729.68|15815.32|15735.32|15815.32|15735.32|15809.68|15729.68|6
1727782770000|2024-10-01 11:39:30|15815.13|15735.13|15815.55|15735.55|15815.55|15735.55|15815|15735|7
1727782780000|2024-10-01 11:39:40|15815.31|15735.31|15811.18|15731.18|15815.6|15735.6|15811.18|15731.18|6
1727782790000|2024-10-01 11:39:50|15811.17|15731.17|15811.44|15731.44|15811.44|15731.44|15811.17|15731.17|4
1727782800000|2024-10-01 11:40:00|15811.43|15731.43|15810.93|15730.93|15811.61|15731.61|15810.93|15730.93|10
1727782810000|2024-10-01 11:40:10|15810.82|15730.82|15811.11|15731.11|15811.12|15731.12|15810.82|15730.82|7
1727782820000|2024-10-01 11:40:20|15810.77|15730.77|15810.94|15730.94|15811.11|15731.11|15810.58|15730.58|8
1727782830000|2024-10-01 11:40:30|15810.93|15730.93|15810.99|15730.99|15811.01|15731.01|15810.91|15730.91|7
1727782840000|2024-10-01 11:40:40|15810.83|15730.83|15811.18|15731.18|15811.2|15731.2|15810.83|15730.83|7
1727782850000|2024-10-01 11:40:50|15811.19|15731.19|15810.91|15730.91|15811.19|15731.19|15810.91|15730.91|7
1727782860000|2024-10-01 11:41:00|15810.92|15730.92|15811.05|15731.05|15811.05|15731.05|15810.75|15730.75|10
1727782870000|2024-10-01 11:41:10|15811.27|15731.27|15812.15|15732.15|15812.15|15732.15|15811.27|15731.27|9
1727782880000|2024-10-01 11:41:20|15812.75|15732.75|15812.81|15732.81|15812.81|15732.81|15812.75|15732.75|5
1727782890000|2024-10-01 11:41:30|15812.83|15732.83|15813.5|15733.5|15813.5|15733.5|15812.83|15732.83|7
1727782900000|2024-10-01 11:41:40|15813.52|15733.52|15812.58|15732.58|15813.54|15733.54|15812.52|15732.52|8
1727782910000|2024-10-01 11:41:50|15812.82|15732.82|15812.57|15732.57|15813.03|15733.03|15812.53|15732.53|7
1727782920000|2024-10-01 11:42:00|15812.54|15732.54|15812.51|15732.51|15812.54|15732.54|15812.45|15732.45|8
1727782930000|2024-10-01 11:42:10|15812.53|15732.53|15812.37|15732.37|15812.54|15732.54|15812.37|15732.37|10
1727782940000|2024-10-01 11:42:20|15812.36|15732.36|15812.29|15732.29|15812.36|15732.36|15812.28|15732.28|5
1727782950000|2024-10-01 11:42:30|15812.51|15732.51|15812.51|15732.51|15812.51|15732.51|15812.51|15732.51|1
1727782960000|2024-10-01 11:42:40|15812.28|15732.28|15812.1|15732.1|15812.29|15732.29|15812.1|15732.1|7
1727782970000|2024-10-01 11:42:50|15812.59|15732.59|15812.41|15732.41|15812.73|15732.73|15812.39|15732.39|5
1727782980000|2024-10-01 11:43:00|15812.44|15732.44|15813.42|15733.42|15813.42|15733.42|15812.44|15732.44|10
1727782990000|2024-10-01 11:43:10|15813.77|15733.77|15813.32|15733.32|15813.96|15733.96|15813.31|15733.31|9
1727783000000|2024-10-01 11:43:20|15813.31|15733.31|15814.06|15734.06|15814.06|15734.06|15813.3|15733.3|8
1727783010000|2024-10-01 11:43:30|15814.27|15734.27|15814.43|15734.43|15814.43|15734.43|15814.27|15734.27|9
1727783020000|2024-10-01 11:43:40|15814.42|15734.42|15814.75|15734.75|15815.26|15735.26|15814.35|15734.35|10
1727783030000|2024-10-01 11:43:50|15814.77|15734.77|15814.56|15734.56|15814.77|15734.77|15814.53|15734.53|7
1727783040000|2024-10-01 11:44:00|15814.58|15734.58|15814.55|15734.55|15815.18|15735.18|15814.55|15734.55|8
1727783050000|2024-10-01 11:44:10|15814.54|15734.54|15816.18|15736.18|15816.19|15736.19|15814.54|15734.54|10
1727783060000|2024-10-01 11:44:20|15816.31|15736.31|15816.68|15736.68|15816.69|15736.69|15816.31|15736.31|7
1727783070000|2024-10-01 11:44:30|15816.69|15736.69|15817.32|15737.32|15817.32|15737.32|15816.69|15736.69|8
1727783080000|2024-10-01 11:44:40|15817.33|15737.33|15817.17|15737.17|15817.59|15737.59|15817.17|15737.17|9
1727783090000|2024-10-01 11:44:50|15817.16|15737.16|15816.83|15736.83|15817.53|15737.53|15816.83|15736.83|10
1727783100000|2024-10-01 11:45:00|15816.82|15736.82|15815.87|15735.87|15816.82|15736.82|15815.87|15735.87|10
1727783110000|2024-10-01 11:45:10|15815.77|15735.77|15815.19|15735.19|15815.77|15735.77|15815.19|15735.19|6
1727783120000|2024-10-01 11:45:20|15815.1|15735.1|15814.48|15734.48|15815.1|15735.1|15814.48|15734.48|8
1727783130000|2024-10-01 11:45:30|15814.79|15734.79|15815.13|15735.13|15815.57|15735.57|15814.79|15734.79|7
1727783140000|2024-10-01 11:45:40|15815.59|15735.59|15815.29|15735.29|15815.71|15735.71|15815.26|15735.26|9
1727783150000|2024-10-01 11:45:50|15815.08|15735.08|15814.62|15734.62|15815.08|15735.08|15814.62|15734.62|8
1727783160000|2024-10-01 11:46:00|15814.7|15734.7|15816.67|15736.67|15816.67|15736.67|15814.7|15734.7|9
1727783170000|2024-10-01 11:46:10|15816.69|15736.69|15815.73|15735.73|15816.77|15736.77|15815.73|15735.73|8
1727783180000|2024-10-01 11:46:20|15815.71|15735.71|15815.54|15735.54|15815.71|15735.71|15815.54|15735.54|8
1727783190000|2024-10-01 11:46:30|15815.53|15735.53|15816.24|15736.24|15816.26|15736.26|15815.49|15735.49|7
1727783200000|2024-10-01 11:46:40|15816.27|15736.27|15815.96|15735.96|15816.27|15736.27|15815.96|15735.96|7
1727783210000|2024-10-01 11:46:50|15815.88|15735.88|15814.47|15734.47|15815.88|15735.88|15814.47|15734.47|8
1727783220000|2024-10-01 11:47:00|15816.1|15736.1|15815.87|15735.87|15816.1|15736.1|15815.69|15735.69|8
1727783230000|2024-10-01 11:47:10|15815.86|15735.86|15816.14|15736.14|15816.2|15736.2|15815.86|15735.86|9
1727783240000|2024-10-01 11:47:20|15816.15|15736.15|15816.15|15736.15|15816.15|15736.15|15815.93|15735.93|10
1727783250000|2024-10-01 11:47:30|15816.16|15736.16|15816.52|15736.52|15816.54|15736.54|15816.16|15736.16|6
1727783260000|2024-10-01 11:47:40|15815.47|15735.47|15815.4|15735.4|15815.92|15735.92|15815.4|15735.4|6
1727783270000|2024-10-01 11:47:50|15815.39|15735.39|15815.16|15735.16|15815.39|15735.39|15815.16|15735.16|9
1727783280000|2024-10-01 11:48:00|15815.18|15735.18|15814.96|15734.96|15815.18|15735.18|15814.96|15734.96|4
1727783290000|2024-10-01 11:48:10|15814.57|15734.57|15815.17|15735.17|15815.17|15735.17|15814.57|15734.57|10
1727783300000|2024-10-01 11:48:20|15815.9|15735.9|15816.35|15736.35|15816.35|15736.35|15815.9|15735.9|9
1727783310000|2024-10-01 11:48:30|15816.36|15736.36|15817.71|15737.71|15817.71|15737.71|15816.36|15736.36|9
1727783320000|2024-10-01 11:48:40|15817.72|15737.72|15817.64|15737.64|15817.72|15737.72|15817.64|15737.64|6
1727783330000|2024-10-01 11:48:50|15817.51|15737.51|15817.1|15737.1|15817.51|15737.51|15817.09|15737.09|7
1727783340000|2024-10-01 11:49:00|15817.11|15737.11|15817.11|15737.11|15817.11|15737.11|15816.84|15736.84|8
1727783350000|2024-10-01 11:49:10|15817.13|15737.13|15816.89|15736.89|15817.14|15737.14|15816.63|15736.63|9
1727783360000|2024-10-01 11:49:20|15813.74|15733.74|15814.54|15734.54|15814.79|15734.79|15813.71|15733.71|9
1727783370000|2024-10-01 11:49:30|15814.39|15734.39|15814.47|15734.47|15814.47|15734.47|15814.36|15734.36|7
1727783380000|2024-10-01 11:49:40|15814.48|15734.48|15814.08|15734.08|15814.48|15734.48|15814.08|15734.08|8
1727783390000|2024-10-01 11:49:50|15814.06|15734.06|15813.36|15733.36|15814.06|15734.06|15813.34|15733.34|7
1727783400000|2024-10-01 11:50:00|15813.35|15733.35|15813.2|15733.2|15813.36|15733.36|15813.2|15733.2|9
1727783410000|2024-10-01 11:50:10|15813.19|15733.19|15813.2|15733.2|15813.2|15733.2|15813.15|15733.15|4
1727783420000|2024-10-01 11:50:20|15813.18|15733.18|15812.57|15732.57|15813.18|15733.18|15812.41|15732.41|9
1727783430000|2024-10-01 11:50:30|15812.48|15732.48|15812.52|15732.52|15812.52|15732.52|15812.03|15732.03|8
1727783440000|2024-10-01 11:50:40|15812.88|15732.88|15814.29|15734.29|15814.37|15734.37|15812.88|15732.88|9
1727783450000|2024-10-01 11:50:50|15814.33|15734.33|15814.14|15734.14|15814.34|15734.34|15814.14|15734.14|6
1727783460000|2024-10-01 11:51:00|15813.94|15733.94|15814.3|15734.3|15814.3|15734.3|15813.87|15733.87|8
1727783470000|2024-10-01 11:51:10|15814.33|15734.33|15814.37|15734.37|15814.37|15734.37|15814.32|15734.32|6
1727783480000|2024-10-01 11:51:20|15814.3|15734.3|15814.53|15734.53|15814.53|15734.53|15813.71|15733.71|10
1727783490000|2024-10-01 11:51:30|15814.77|15734.77|15816.15|15736.15|15816.19|15736.19|15814.76|15734.76|9
1727783500000|2024-10-01 11:51:40|15816.46|15736.46|15818.24|15738.24|15818.31|15738.31|15816.46|15736.46|9
1727783510000|2024-10-01 11:51:50|15818.27|15738.27|15818.34|15738.34|15818.35|15738.35|15818.27|15738.27|5
1727783520000|2024-10-01 11:52:00|15818.52|15738.52|15819.66|15739.66|15819.92|15739.92|15818.52|15738.52|9
1727783530000|2024-10-01 11:52:10|15819.71|15739.71|15822.14|15742.14|15822.14|15742.14|15819.49|15739.49|10
1727783540000|2024-10-01 11:52:20|15822.02|15742.02|15823.3|15743.3|15823.34|15743.34|15822.02|15742.02|10
1727783550000|2024-10-01 11:52:30|15822.57|15742.57|15823.1|15743.1|15823.1|15743.1|15822.57|15742.57|6
1727783560000|2024-10-01 11:52:40|15823.03|15743.03|15822.88|15742.88|15823.05|15743.05|15822.86|15742.86|7
1727783570000|2024-10-01 11:52:50|15823.93|15743.93|15826.75|15746.75|15826.75|15746.75|15823.33|15743.33|10
1727783580000|2024-10-01 11:53:00|15827.16|15747.16|15825.58|15745.58|15827.16|15747.16|15824.3|15744.3|9
1727783590000|2024-10-01 11:53:10|15825.59|15745.59|15825.42|15745.42|15825.59|15745.59|15825.36|15745.36|8
1727783600000|2024-10-01 11:53:20|15825.6|15745.6|15826.43|15746.43|15826.43|15746.43|15825.6|15745.6|9
1727783610000|2024-10-01 11:53:30|15826.41|15746.41|15826.16|15746.16|15826.43|15746.43|15826.06|15746.06|7
1727783620000|2024-10-01 11:53:40|15826.15|15746.15|15826.38|15746.38|15826.38|15746.38|15826.15|15746.15|6
1727783630000|2024-10-01 11:53:50|15826.22|15746.22|15825.12|15745.12|15826.22|15746.22|15825.12|15745.12|8
1727783640000|2024-10-01 11:54:00|15825.07|15745.07|15826.09|15746.09|15826.09|15746.09|15825.01|15745.01|9
1727783650000|2024-10-01 11:54:10|15826.08|15746.08|15826.05|15746.05|15826.35|15746.35|15826.05|15746.05|10
1727783660000|2024-10-01 11:54:20|15826.03|15746.03|15825.6|15745.6|15826.05|15746.05|15825.59|15745.59|10
1727783670000|2024-10-01 11:54:30|15825.37|15745.37|15825.42|15745.42|15825.63|15745.63|15825.37|15745.37|7
1727783680000|2024-10-01 11:54:40|15825.41|15745.41|15824.82|15744.82|15825.41|15745.41|15824.82|15744.82|10
1727783690000|2024-10-01 11:54:50|15824.81|15744.81|15824.65|15744.65|15824.81|15744.81|15824.62|15744.62|6
1727783700000|2024-10-01 11:55:00|15824.62|15744.62|15824.22|15744.22|15824.62|15744.62|15824.22|15744.22|5
1727783710000|2024-10-01 11:55:10|15824.19|15744.19|15821.22|15741.22|15824.19|15744.19|15821.21|15741.21|9
1727783720000|2024-10-01 11:55:20|15820.96|15740.96|15820.6|15740.6|15820.96|15740.96|15820.6|15740.6|10
1727783730000|2024-10-01 11:55:30|15820.59|15740.59|15820.6|15740.6|15820.63|15740.63|15820.59|15740.59|7
1727783740000|2024-10-01 11:55:40|15820.59|15740.59|15819.98|15739.98|15820.75|15740.75|15819.98|15739.98|6
1727783750000|2024-10-01 11:55:50|15819.59|15739.59|15819.15|15739.15|15819.59|15739.59|15818.99|15738.99|7
1727783760000|2024-10-01 11:56:00|15819.17|15739.17|15819.26|15739.26|15819.26|15739.26|15819.08|15739.08|8
1727783770000|2024-10-01 11:56:10|15810.97|15730.97|15809.38|15729.38|15812.68|15732.68|15809.38|15729.38|10
1727783780000|2024-10-01 11:56:20|15809.34|15729.34|15808.21|15728.21|15809.34|15729.34|15808.21|15728.21|10
1727783790000|2024-10-01 11:56:30|15808.17|15728.17|15808.17|15728.17|15808.56|15728.56|15808.14|15728.14|9
1727783800000|2024-10-01 11:56:40|15807.76|15727.76|15807.51|15727.51|15807.85|15727.85|15807.51|15727.51|9
1727783810000|2024-10-01 11:56:50|15807.39|15727.39|15806.55|15726.55|15807.66|15727.66|15806.5|15726.5|8
1727783820000|2024-10-01 11:57:00|15806.83|15726.83|15806.16|15726.16|15806.83|15726.83|15805.92|15725.92|8
1727783830000|2024-10-01 11:57:10|15806.02|15726.02|15806.17|15726.17|15806.21|15726.21|15805.86|15725.86|7
1727783840000|2024-10-01 11:57:20|15806.19|15726.19|15805.57|15725.57|15806.19|15726.19|15805.57|15725.57|10
1727783850000|2024-10-01 11:57:30|15805.73|15725.73|15805.77|15725.77|15805.87|15725.87|15805.07|15725.07|9
1727783860000|2024-10-01 11:57:40|15805.96|15725.96|15808.29|15728.29|15808.35|15728.35|15805.96|15725.96|9
1727783870000|2024-10-01 11:57:50|15808.62|15728.62|15808.9|15728.9|15808.9|15728.9|15808.62|15728.62|10
1727783880000|2024-10-01 11:58:00|15809.15|15729.15|15809.14|15729.14|15809.29|15729.29|15809.11|15729.11|9
1727783890000|2024-10-01 11:58:10|15809.13|15729.13|15808.96|15728.96|15809.19|15729.19|15808.38|15728.38|10
1727783900000|2024-10-01 11:58:20|15809.01|15729.01|15809.29|15729.29|15809.29|15729.29|15808.95|15728.95|10
1727783910000|2024-10-01 11:58:30|15809.93|15729.93|15810.72|15730.72|15811.17|15731.17|15809.72|15729.72|9
1727783920000|2024-10-01 11:58:40|15811.22|15731.22|15811.08|15731.08|15811.26|15731.26|15810.85|15730.85|9
1727783930000|2024-10-01 11:58:50|15811.2|15731.2|15810.64|15730.64|15811.2|15731.2|15810.64|15730.64|8
1727783940000|2024-10-01 11:59:00|15810.5|15730.5|15810.41|15730.41|15810.83|15730.83|15810.41|15730.41|10
1727783950000|2024-10-01 11:59:10|15809.94|15729.94|15810|15730|15810|15730|15809.94|15729.94|7
1727783960000|2024-10-01 11:59:20|15809.99|15729.99|15807.11|15727.11|15810.26|15730.26|15807.11|15727.11|9
1727783970000|2024-10-01 11:59:30|15807.27|15727.27|15806.44|15726.44|15807.27|15727.27|15806.43|15726.43|10
1727783980000|2024-10-01 11:59:40|15806.25|15726.25|15806.2|15726.2|15806.34|15726.34|15806.04|15726.04|8
1727783990000|2024-10-01 11:59:50|15806.19|15726.19|15806.1|15726.1|15806.19|15726.19|15806.03|15726.03|9
1727784000000|2024-10-01 12:00:00|15806.11|15726.11|15805.63|15725.63|15806.11|15726.11|15805.63|15725.63|10
1727784010000|2024-10-01 12:00:10|15807.51|15727.51|15806.67|15726.67|15807.6|15727.6|15806.67|15726.67|10
1727784020000|2024-10-01 12:00:20|15806.87|15726.87|15803.59|15723.59|15806.88|15726.88|15803.58|15723.58|10
1727784030000|2024-10-01 12:00:30|15802.94|15722.94|15801.81|15721.81|15803.36|15723.36|15800.09|15720.09|10
1727784040000|2024-10-01 12:00:40|15801.77|15721.77|15800.89|15720.89|15802.11|15722.11|15800.89|15720.89|10
1727784050000|2024-10-01 12:00:50|15800.9|15720.9|15797.49|15717.49|15800.9|15720.9|15797.49|15717.49|9
1727784060000|2024-10-01 12:01:00|15797.91|15717.91|15797.61|15717.61|15798.14|15718.14|15797.54|15717.54|8
1727784070000|2024-10-01 12:01:10|15796.09|15716.09|15798.18|15718.18|15798.18|15718.18|15796.09|15716.09|9
1727784080000|2024-10-01 12:01:20|15798.15|15718.15|15799.54|15719.54|15799.54|15719.54|15798.15|15718.15|10
1727784090000|2024-10-01 12:01:30|15799.53|15719.53|15801.36|15721.36|15801.38|15721.38|15799.53|15719.53|9
1727784100000|2024-10-01 12:01:40|15801.56|15721.56|15803.31|15723.31|15803.31|15723.31|15801.56|15721.56|10
1727784110000|2024-10-01 12:01:50|15803.35|15723.35|15803.82|15723.82|15803.98|15723.98|15803.35|15723.35|9
1727784120000|2024-10-01 12:02:00|15804.08|15724.08|15805.15|15725.15|15805.25|15725.25|15804.01|15724.01|9
1727784130000|2024-10-01 12:02:10|15805.78|15725.78|15806.38|15726.38|15806.67|15726.67|15805.78|15725.78|10
1727784140000|2024-10-01 12:02:20|15806.97|15726.97|15806|15726|15806.97|15726.97|15806|15726|9
1727784150000|2024-10-01 12:02:30|15805.98|15725.98|15808.58|15728.58|15808.76|15728.76|15805.97|15725.97|8
1727784160000|2024-10-01 12:02:40|15808.81|15728.81|15808.01|15728.01|15809.01|15729.01|15808.01|15728.01|9
1727784170000|2024-10-01 12:02:50|15807.88|15727.88|15810.16|15730.16|15810.16|15730.16|15807.88|15727.88|10
1727784180000|2024-10-01 12:03:00|15810.29|15730.29|15811.46|15731.46|15811.46|15731.46|15810.29|15730.29|9
1727784190000|2024-10-01 12:03:10|15811.47|15731.47|15811.45|15731.45|15811.47|15731.47|15811.44|15731.44|3
1727784200000|2024-10-01 12:03:20|15810.91|15730.91|15810.69|15730.69|15811.01|15731.01|15810.69|15730.69|5
1727784210000|2024-10-01 12:03:30|15810.7|15730.7|15810.16|15730.16|15810.87|15730.87|15810.14|15730.14|8
1727784220000|2024-10-01 12:03:40|15810.42|15730.42|15809.13|15729.13|15810.42|15730.42|15808.74|15728.74|9
1727784230000|2024-10-01 12:03:50|15809.16|15729.16|15810.17|15730.17|15810.23|15730.23|15809.16|15729.16|9
1727784240000|2024-10-01 12:04:00|15810.14|15730.14|15809.92|15729.92|15810.14|15730.14|15809.91|15729.91|8
1727784250000|2024-10-01 12:04:10|15809.94|15729.94|15809.88|15729.88|15809.95|15729.95|15809.6|15729.6|8
1727784260000|2024-10-01 12:04:20|15809.89|15729.89|15810.2|15730.2|15810.43|15730.43|15809.89|15729.89|9
1727784270000|2024-10-01 12:04:30|15810.16|15730.16|15810.23|15730.23|15810.4|15730.4|15810.16|15730.16|9
1727784280000|2024-10-01 12:04:40|15810.25|15730.25|15811.18|15731.18|15811.29|15731.29|15810.23|15730.23|7
1727784290000|2024-10-01 12:04:50|15811.17|15731.17|15811.18|15731.18|15811.18|15731.18|15810.9|15730.9|6
1727784300000|2024-10-01 12:05:00|15811.42|15731.42|15812.01|15732.01|15812.01|15732.01|15811.39|15731.39|8
1727784310000|2024-10-01 12:05:10|15811.9|15731.9|15812.22|15732.22|15812.22|15732.22|15811.66|15731.66|8
1727784320000|2024-10-01 12:05:20|15812.23|15732.23|15812.14|15732.14|15813.86|15733.86|15812.14|15732.14|8
1727784330000|2024-10-01 12:05:30|15812.88|15732.88|15812.04|15732.04|15812.88|15732.88|15812.04|15732.04|9
1727784340000|2024-10-01 12:05:40|15811.73|15731.73|15812.12|15732.12|15812.4|15732.4|15811.73|15731.73|10
1727784350000|2024-10-01 12:05:50|15812.1|15732.1|15810.32|15730.32|15812.67|15732.67|15810.32|15730.32|9
1727784360000|2024-10-01 12:06:00|15810.31|15730.31|15810.1|15730.1|15810.48|15730.48|15810.1|15730.1|9
1727784370000|2024-10-01 12:06:10|15810.09|15730.09|15810.4|15730.4|15810.4|15730.4|15809.02|15729.02|10
1727784380000|2024-10-01 12:06:20|15810.33|15730.33|15810.94|15730.94|15810.94|15730.94|15810.09|15730.09|9
1727784390000|2024-10-01 12:06:30|15810.95|15730.95|15810.7|15730.7|15811.01|15731.01|15810.7|15730.7|8
1727784400000|2024-10-01 12:06:40|15810.71|15730.71|15809.13|15729.13|15810.71|15730.71|15809.13|15729.13|10
1727784410000|2024-10-01 12:06:50|15808.6|15728.6|15807.76|15727.76|15808.6|15728.6|15807.76|15727.76|7
1727784420000|2024-10-01 12:07:00|15807.79|15727.79|15808.71|15728.71|15808.71|15728.71|15807.79|15727.79|9
1727784430000|2024-10-01 12:07:10|15808.8|15728.8|15809.66|15729.66|15809.66|15729.66|15808.8|15728.8|10
1727784440000|2024-10-01 12:07:20|15809.67|15729.67|15809.93|15729.93|15809.93|15729.93|15809.66|15729.66|10
1727784450000|2024-10-01 12:07:30|15809.82|15729.82|15810.02|15730.02|15810.02|15730.02|15809.67|15729.67|9
1727784460000|2024-10-01 12:07:40|15810.03|15730.03|15810.93|15730.93|15811.64|15731.64|15809.84|15729.84|8
1727784470000|2024-10-01 12:07:50|15810.92|15730.92|15811.21|15731.21|15811.23|15731.23|15810.92|15730.92|7
1727784480000|2024-10-01 12:08:00|15811.22|15731.22|15811.79|15731.79|15811.82|15731.82|15811.22|15731.22|9
1727784490000|2024-10-01 12:08:10|15811.74|15731.74|15811.78|15731.78|15811.79|15731.79|15811.58|15731.58|8
1727784500000|2024-10-01 12:08:20|15811.76|15731.76|15811.66|15731.66|15812.17|15732.17|15811.64|15731.64|8
1727784510000|2024-10-01 12:08:30|15811.65|15731.65|15811.93|15731.93|15811.93|15731.93|15811.47|15731.47|9
1727784520000|2024-10-01 12:08:40|15812.75|15732.75|15813.45|15733.45|15814.02|15734.02|15812.47|15732.47|8
1727784530000|2024-10-01 12:08:50|15813.46|15733.46|15813.26|15733.26|15813.57|15733.57|15813.26|15733.26|7
1727784540000|2024-10-01 12:09:00|15813.25|15733.25|15813.09|15733.09|15813.25|15733.25|15812.95|15732.95|8
1727784550000|2024-10-01 12:09:10|15813.07|15733.07|15814.03|15734.03|15814.03|15734.03|15812.92|15732.92|9
1727784560000|2024-10-01 12:09:20|15813.72|15733.72|15813.97|15733.97|15814.12|15734.12|15813.72|15733.72|9
1727784570000|2024-10-01 12:09:30|15814.2|15734.2|15814.99|15734.99|15814.99|15734.99|15814.17|15734.17|9
1727784580000|2024-10-01 12:09:40|15814.98|15734.98|15815.9|15735.9|15815.9|15735.9|15814.98|15734.98|8
1727784590000|2024-10-01 12:09:50|15816.02|15736.02|15815.87|15735.87|15816.04|15736.04|15815.73|15735.73|9
1727784600000|2024-10-01 12:10:00|15815.89|15735.89|15816.76|15736.76|15816.76|15736.76|15815.89|15735.89|7
1727784610000|2024-10-01 12:10:10|15816.61|15736.61|15817.08|15737.08|15817.09|15737.09|15816.61|15736.61|8
1727784620000|2024-10-01 12:10:20|15817.9|15737.9|15813.7|15733.7|15818.05|15738.05|15813.7|15733.7|7
1727784630000|2024-10-01 12:10:30|15813.84|15733.84|15813.55|15733.55|15813.84|15733.84|15813.55|15733.55|8
1727784640000|2024-10-01 12:10:40|15811.79|15731.79|15814.06|15734.06|15814.52|15734.52|15811.66|15731.66|6
1727784650000|2024-10-01 12:10:50|15814|15734|15814|15734|15814.06|15734.06|15813.99|15733.99|6
1727784660000|2024-10-01 12:11:00|15813.79|15733.79|15813.45|15733.45|15813.79|15733.79|15813.45|15733.45|7
1727784670000|2024-10-01 12:11:10|15812.87|15732.87|15814.56|15734.56|15814.56|15734.56|15812.79|15732.79|8
1727784680000|2024-10-01 12:11:20|15814.57|15734.57|15814.36|15734.36|15814.58|15734.58|15814.34|15734.34|5
1727784690000|2024-10-01 12:11:30|15814.37|15734.37|15814.43|15734.43|15814.43|15734.43|15814.36|15734.36|5
1727784700000|2024-10-01 12:11:40|15814.44|15734.44|15814.98|15734.98|15815.28|15735.28|15814.44|15734.44|10
1727784710000|2024-10-01 12:11:50|15814.88|15734.88|15815.12|15735.12|15815.12|15735.12|15814.57|15734.57|9
1727784720000|2024-10-01 12:12:00|15815.13|15735.13|15815.48|15735.48|15815.69|15735.69|15814.81|15734.81|10
1727784730000|2024-10-01 12:12:10|15815.51|15735.51|15815.62|15735.62|15815.65|15735.65|15815.4|15735.4|10
1727784740000|2024-10-01 12:12:20|15815.61|15735.61|15816.22|15736.22|15816.29|15736.29|15815.61|15735.61|8
1727784750000|2024-10-01 12:12:30|15816.29|15736.29|15816.27|15736.27|15816.39|15736.39|15816.27|15736.27|7
1727784760000|2024-10-01 12:12:40|15816.3|15736.3|15817.04|15737.04|15817.04|15737.04|15816.3|15736.3|7
1727784770000|2024-10-01 12:12:50|15817.01|15737.01|15816.24|15736.24|15817.01|15737.01|15816.24|15736.24|7
1727784780000|2024-10-01 12:13:00|15816.46|15736.46|15816.56|15736.56|15816.63|15736.63|15816.46|15736.46|7
1727784790000|2024-10-01 12:13:10|15816.55|15736.55|15816.3|15736.3|15816.55|15736.55|15816.29|15736.29|9
1727784800000|2024-10-01 12:13:20|15816.53|15736.53|15816.26|15736.26|15816.53|15736.53|15815.88|15735.88|9
1727784810000|2024-10-01 12:13:30|15816.08|15736.08|15816.29|15736.29|15816.29|15736.29|15816.08|15736.08|5
1727784820000|2024-10-01 12:13:40|15816.65|15736.65|15816.67|15736.67|15816.67|15736.67|15816.65|15736.65|3
1727784830000|2024-10-01 12:13:50|15816.68|15736.68|15816.81|15736.81|15816.81|15736.81|15816.68|15736.68|5
1727784840000|2024-10-01 12:14:00|15816.61|15736.61|15816.55|15736.55|15816.62|15736.62|15816.55|15736.55|9
1727784850000|2024-10-01 12:14:10|15816.71|15736.71|15815.53|15735.53|15816.71|15736.71|15815.53|15735.53|6
1727784860000|2024-10-01 12:14:20|15816.03|15736.03|15815.59|15735.59|15816.28|15736.28|15815.59|15735.59|9
1727784870000|2024-10-01 12:14:30|15815.6|15735.6|15816.46|15736.46|15816.72|15736.72|15815.6|15735.6|8
1727784880000|2024-10-01 12:14:40|15816.15|15736.15|15816.39|15736.39|15816.51|15736.51|15816.15|15736.15|8
1727784890000|2024-10-01 12:14:50|15816.42|15736.42|15816.83|15736.83|15816.86|15736.86|15816.42|15736.42|7
1727784900000|2024-10-01 12:15:00|15816.84|15736.84|15817.09|15737.09|15817.15|15737.15|15816.84|15736.84|5
1727784910000|2024-10-01 12:15:10|15817.17|15737.17|15817.33|15737.33|15817.33|15737.33|15817.17|15737.17|6
1727784920000|2024-10-01 12:15:20|15817.17|15737.17|15817.18|15737.18|15817.18|15737.18|15816.43|15736.43|9
1727784930000|2024-10-01 12:15:30|15817.2|15737.2|15817.29|15737.29|15817.32|15737.32|15817.2|15737.2|8
1727784940000|2024-10-01 12:15:40|15817.33|15737.33|15817.1|15737.1|15817.33|15737.33|15817.1|15737.1|4
1727784950000|2024-10-01 12:15:50|15817.11|15737.11|15817.09|15737.09|15817.11|15737.11|15817.01|15737.01|6
1727784960000|2024-10-01 12:16:00|15816.51|15736.51|15816.9|15736.9|15816.95|15736.95|15816.39|15736.39|9
1727784970000|2024-10-01 12:16:10|15817.14|15737.14|15816.98|15736.98|15817.2|15737.2|15816.92|15736.92|8
1727784980000|2024-10-01 12:16:20|15817.03|15737.03|15817.79|15737.79|15817.84|15737.84|15817.03|15737.03|10
1727784990000|2024-10-01 12:16:30|15817.62|15737.62|15815.27|15735.27|15817.62|15737.62|15815.27|15735.27|10
1727785000000|2024-10-01 12:16:40|15815.32|15735.32|15814.68|15734.68|15815.32|15735.32|15814.68|15734.68|8
1727785010000|2024-10-01 12:16:50|15813.53|15733.53|15812.68|15732.68|15813.53|15733.53|15812.68|15732.68|7
1727785020000|2024-10-01 12:17:00|15812.67|15732.67|15810.84|15730.84|15812.67|15732.67|15810.82|15730.82|7
1727785030000|2024-10-01 12:17:10|15810.78|15730.78|15811.3|15731.3|15811.75|15731.75|15810.65|15730.65|9
1727785040000|2024-10-01 12:17:20|15811.14|15731.14|15812.04|15732.04|15812.04|15732.04|15811.12|15731.12|9
1727785050000|2024-10-01 12:17:30|15812.09|15732.09|15812.37|15732.37|15812.38|15732.38|15812.09|15732.09|8
1727785060000|2024-10-01 12:17:40|15812.13|15732.13|15812.38|15732.38|15812.53|15732.53|15812.13|15732.13|8
1727785070000|2024-10-01 12:17:50|15812.37|15732.37|15812.86|15732.86|15812.86|15732.86|15812.21|15732.21|8
1727785080000|2024-10-01 12:18:00|15812.88|15732.88|15812.53|15732.53|15813.04|15733.04|15812.53|15732.53|9
1727785090000|2024-10-01 12:18:10|15812.51|15732.51|15812.56|15732.56|15812.57|15732.57|15812.49|15732.49|5
1727785100000|2024-10-01 12:18:20|15812.47|15732.47|15812.27|15732.27|15812.72|15732.72|15812.27|15732.27|8
1727785110000|2024-10-01 12:18:30|15812.22|15732.22|15812.67|15732.67|15812.86|15732.86|15812.22|15732.22|10
1727785120000|2024-10-01 12:18:40|15813.2|15733.2|15814.8|15734.8|15814.8|15734.8|15813.2|15733.2|9
1727785130000|2024-10-01 12:18:50|15814.82|15734.82|15815.12|15735.12|15815.14|15735.14|15814.34|15734.34|9
1727785140000|2024-10-01 12:19:00|15815.11|15735.11|15816.89|15736.89|15816.89|15736.89|15815.09|15735.09|9
1727785150000|2024-10-01 12:19:10|15816.94|15736.94|15818.13|15738.13|15818.44|15738.44|15816.94|15736.94|9
1727785160000|2024-10-01 12:19:20|15818.14|15738.14|15819.03|15739.03|15819.03|15739.03|15818.14|15738.14|7
1727785170000|2024-10-01 12:19:30|15819.14|15739.14|15819.26|15739.26|15819.26|15739.26|15818.74|15738.74|9
1727785180000|2024-10-01 12:19:40|15819.2|15739.2|15819.78|15739.78|15820.06|15740.06|15819.2|15739.2|10
1727785190000|2024-10-01 12:19:50|15819.77|15739.77|15818.91|15738.91|15819.99|15739.99|15818.91|15738.91|10
1727785200000|2024-10-01 12:20:00|15818.88|15738.88|15818.89|15738.89|15818.89|15738.89|15818.86|15738.86|9
1727785210000|2024-10-01 12:20:10|15818.9|15738.9|15818.96|15738.96|15819.24|15739.24|15818.69|15738.69|7
1727785220000|2024-10-01 12:20:20|15818.91|15738.91|15819.1|15739.1|15819.81|15739.81|15818.91|15738.91|9
1727785230000|2024-10-01 12:20:30|15818.69|15738.69|15819.06|15739.06|15819.21|15739.21|15818.69|15738.69|7
1727785240000|2024-10-01 12:20:40|15819.1|15739.1|15818.92|15738.92|15819.11|15739.11|15818.72|15738.72|8
1727785250000|2024-10-01 12:20:50|15818.95|15738.95|15819.62|15739.62|15819.62|15739.62|15818.74|15738.74|10
1727785260000|2024-10-01 12:21:00|15819.63|15739.63|15820.17|15740.17|15820.17|15740.17|15819.44|15739.44|8
1727785270000|2024-10-01 12:21:10|15820.18|15740.18|15820.66|15740.66|15821.05|15741.05|15820.18|15740.18|10
1727785280000|2024-10-01 12:21:20|15820.72|15740.72|15821.76|15741.76|15821.77|15741.77|15820.5|15740.5|8
1727785290000|2024-10-01 12:21:30|15822.12|15742.12|15822.1|15742.1|15822.13|15742.13|15821.7|15741.7|8
1727785300000|2024-10-01 12:21:40|15822.05|15742.05|15821.97|15741.97|15822.47|15742.47|15821.97|15741.97|10
1727785310000|2024-10-01 12:21:50|15821.58|15741.58|15821.85|15741.85|15822.06|15742.06|15821.47|15741.47|9
1727785320000|2024-10-01 12:22:00|15821.86|15741.86|15822.01|15742.01|15822.26|15742.26|15821.63|15741.63|10
1727785330000|2024-10-01 12:22:10|15822.02|15742.02|15821.77|15741.77|15822.02|15742.02|15821.68|15741.68|8
1727785340000|2024-10-01 12:22:20|15821.79|15741.79|15822.2|15742.2|15822.24|15742.24|15821.79|15741.79|7
1727785350000|2024-10-01 12:22:30|15822.04|15742.04|15821.52|15741.52|15822.05|15742.05|15821.52|15741.52|10
1727785360000|2024-10-01 12:22:40|15821.38|15741.38|15818.69|15738.69|15821.38|15741.38|15818.69|15738.69|10
1727785370000|2024-10-01 12:22:50|15818.75|15738.75|15819.04|15739.04|15819.04|15739.04|15818.61|15738.61|10
1727785380000|2024-10-01 12:23:00|15819.03|15739.03|15818.43|15738.43|15819.04|15739.04|15818.43|15738.43|7
1727785390000|2024-10-01 12:23:10|15818.34|15738.34|15817.9|15737.9|15818.34|15738.34|15817.9|15737.9|10
1727785400000|2024-10-01 12:23:20|15816.19|15736.19|15815.89|15735.89|15816.21|15736.21|15815.78|15735.78|8
1727785410000|2024-10-01 12:23:30|15815.87|15735.87|15815.08|15735.08|15815.87|15735.87|15815.08|15735.08|9
1727785420000|2024-10-01 12:23:40|15815.11|15735.11|15815.04|15735.04|15815.36|15735.36|15815.03|15735.03|9
1727785430000|2024-10-01 12:23:50|15814.8|15734.8|15814.63|15734.63|15814.8|15734.8|15814.63|15734.63|8
1727785440000|2024-10-01 12:24:00|15814.64|15734.64|15811.33|15731.33|15814.64|15734.64|15811.33|15731.33|9
1727785450000|2024-10-01 12:24:10|15808.09|15728.09|15808.09|15728.09|15808.7|15728.7|15808.08|15728.08|9
1727785460000|2024-10-01 12:24:20|15808.55|15728.55|15810.91|15730.91|15810.91|15730.91|15808.55|15728.55|10
1727785470000|2024-10-01 12:24:30|15811.46|15731.46|15812.76|15732.76|15813.04|15733.04|15811.46|15731.46|10
1727785480000|2024-10-01 12:24:40|15812.78|15732.78|15814.84|15734.84|15814.84|15734.84|15812.36|15732.36|10
1727785490000|2024-10-01 12:24:50|15814.98|15734.98|15814.39|15734.39|15815.27|15735.27|15814.38|15734.38|10
1727785500000|2024-10-01 12:25:00|15814.57|15734.57|15819.47|15739.47|15819.85|15739.85|15814.57|15734.57|9
1727785510000|2024-10-01 12:25:10|15819.63|15739.63|15819.26|15739.26|15819.63|15739.63|15818.93|15738.93|10
1727785520000|2024-10-01 12:25:20|15819.27|15739.27|15819.39|15739.39|15819.62|15739.62|15819.01|15739.01|7
1727785530000|2024-10-01 12:25:30|15819.16|15739.16|15818.78|15738.78|15819.39|15739.39|15818.78|15738.78|9
1727785540000|2024-10-01 12:25:40|15818.79|15738.79|15818.89|15738.89|15818.95|15738.95|15818.79|15738.79|5
1727785550000|2024-10-01 12:25:50|15820.4|15740.4|15820.4|15740.4|15820.8|15740.8|15820.38|15740.38|9
1727785560000|2024-10-01 12:26:00|15820.54|15740.54|15821.18|15741.18|15821.2|15741.2|15820.54|15740.54|7
1727785570000|2024-10-01 12:26:10|15821.43|15741.43|15820.45|15740.45|15821.43|15741.43|15820.33|15740.33|9
1727785580000|2024-10-01 12:26:20|15820.47|15740.47|15820.21|15740.21|15820.53|15740.53|15820.21|15740.21|10
1727785590000|2024-10-01 12:26:30|15820.22|15740.22|15821.4|15741.4|15821.4|15741.4|15820.21|15740.21|10
1727785600000|2024-10-01 12:26:40|15821.41|15741.41|15821.49|15741.49|15821.5|15741.5|15821.4|15741.4|8
1727785610000|2024-10-01 12:26:50|15821.95|15741.95|15821.64|15741.64|15821.95|15741.95|15821.62|15741.62|8
1727785620000|2024-10-01 12:27:00|15822.14|15742.14|15821.51|15741.51|15822.14|15742.14|15821.51|15741.51|9
1727785630000|2024-10-01 12:27:10|15821.49|15741.49|15821.37|15741.37|15821.49|15741.49|15821.37|15741.37|6
1727785640000|2024-10-01 12:27:20|15821.13|15741.13|15823.19|15743.19|15823.19|15743.19|15821.13|15741.13|8
1727785650000|2024-10-01 12:27:30|15823.21|15743.21|15823.14|15743.14|15823.62|15743.62|15823.01|15743.01|10
1727785660000|2024-10-01 12:27:40|15823.16|15743.16|15823.72|15743.72|15823.9|15743.9|15823.16|15743.16|9
1727785670000|2024-10-01 12:27:50|15823.93|15743.93|15824.95|15744.95|15824.95|15744.95|15823.91|15743.91|8
1727785680000|2024-10-01 12:28:00|15824.96|15744.96|15824.45|15744.45|15824.97|15744.97|15824.42|15744.42|10
1727785690000|2024-10-01 12:28:10|15824.47|15744.47|15823.87|15743.87|15824.67|15744.67|15823.84|15743.84|10
1727785700000|2024-10-01 12:28:20|15824.01|15744.01|15824.87|15744.87|15824.96|15744.96|15823.68|15743.68|10
1727785710000|2024-10-01 12:28:30|15825.06|15745.06|15825.17|15745.17|15825.17|15745.17|15824.88|15744.88|10
1727785720000|2024-10-01 12:28:40|15825.39|15745.39|15826.33|15746.33|15826.42|15746.42|15825.39|15745.39|9
1727785730000|2024-10-01 12:28:50|15826.42|15746.42|15826.18|15746.18|15826.52|15746.52|15826.17|15746.17|8
1727785740000|2024-10-01 12:29:00|15826.28|15746.28|15825.49|15745.49|15826.32|15746.32|15825.28|15745.28|10
1727785750000|2024-10-01 12:29:10|15825.47|15745.47|15824.36|15744.36|15825.47|15745.47|15824.36|15744.36|10
1727785760000|2024-10-01 12:29:20|15824.25|15744.25|15824.7|15744.7|15824.72|15744.72|15824.25|15744.25|7
1727785770000|2024-10-01 12:29:30|15824.71|15744.71|15824.42|15744.42|15824.75|15744.75|15824.42|15744.42|9
1727785780000|2024-10-01 12:29:40|15824.37|15744.37|15824.35|15744.35|15824.37|15744.37|15824.35|15744.35|8
1727785790000|2024-10-01 12:29:50|15824.12|15744.12|15821.7|15741.7|15824.12|15744.12|15821.7|15741.7|8
1727785800000|2024-10-01 12:30:00|15821.69|15741.69|15820.82|15740.82|15821.69|15741.69|15820.54|15740.54|7
1727785810000|2024-10-01 12:30:10|15820.81|15740.81|15814.47|15734.47|15820.81|15740.81|15814.47|15734.47|9
1727785820000|2024-10-01 12:30:20|15814.68|15734.68|15810.78|15730.78|15814.93|15734.93|15809.07|15729.07|10
1727785830000|2024-10-01 12:30:30|15810.61|15730.61|15807.25|15727.25|15811.51|15731.51|15807.25|15727.25|10
1727785840000|2024-10-01 12:30:40|15805.89|15725.89|15801.74|15721.74|15805.89|15725.89|15801.74|15721.74|10
1727785850000|2024-10-01 12:30:50|15801.76|15721.76|15799.13|15719.13|15802.56|15722.56|15798.85|15718.85|10
1727785860000|2024-10-01 12:31:00|15799.18|15719.18|15801.49|15721.49|15801.49|15721.49|15799.18|15719.18|9
1727785870000|2024-10-01 12:31:10|15801.61|15721.61|15802.11|15722.11|15803.8|15723.8|15801.61|15721.61|10
1727785880000|2024-10-01 12:31:20|15802.14|15722.14|15800.48|15720.48|15802.14|15722.14|15800.48|15720.48|9
1727785890000|2024-10-01 12:31:30|15800.49|15720.49|15799.32|15719.32|15800.49|15720.49|15799.32|15719.32|10
1727785900000|2024-10-01 12:31:40|15798.84|15718.84|15799.61|15719.61|15799.63|15719.63|15798.8|15718.8|9
1727785910000|2024-10-01 12:31:50|15799.92|15719.92|15799.98|15719.98|15800.68|15720.68|15799.54|15719.54|10
1727785920000|2024-10-01 12:32:00|15800.18|15720.18|15801.51|15721.51|15801.51|15721.51|15799.6|15719.6|10
1727785930000|2024-10-01 12:32:10|15801.88|15721.88|15802|15722|15802.62|15722.62|15801.03|15721.03|10
1727785940000|2024-10-01 12:32:20|15802.03|15722.03|15804.14|15724.14|15804.14|15724.14|15802.03|15722.03|10
1727785950000|2024-10-01 12:32:30|15804.52|15724.52|15802.35|15722.35|15804.52|15724.52|15802.35|15722.35|10
1727785960000|2024-10-01 12:32:40|15802.28|15722.28|15802.82|15722.82|15802.82|15722.82|15802.26|15722.26|8
1727785970000|2024-10-01 12:32:50|15802.83|15722.83|15802.78|15722.78|15802.83|15722.83|15802.74|15722.74|8
1727785980000|2024-10-01 12:33:00|15802.98|15722.98|15802.62|15722.62|15802.98|15722.98|15802.61|15722.61|10
1727785990000|2024-10-01 12:33:10|15802.64|15722.64|15803.15|15723.15|15803.15|15723.15|15802.64|15722.64|6
1727786000000|2024-10-01 12:33:20|15803.13|15723.13|15804.52|15724.52|15804.56|15724.56|15803.13|15723.13|8
1727786010000|2024-10-01 12:33:30|15805.35|15725.35|15802.3|15722.3|15805.35|15725.35|15802.3|15722.3|10
1727786020000|2024-10-01 12:33:40|15802.35|15722.35|15801.67|15721.67|15802.46|15722.46|15801.48|15721.48|8
1727786030000|2024-10-01 12:33:50|15801.3|15721.3|15801.49|15721.49|15801.61|15721.61|15801.21|15721.21|10
1727786040000|2024-10-01 12:34:00|15801.24|15721.24|15800.23|15720.23|15801.25|15721.25|15799.78|15719.78|7
1727786050000|2024-10-01 12:34:10|15799.89|15719.89|15800.55|15720.55|15800.76|15720.76|15799.89|15719.89|9
1727786060000|2024-10-01 12:34:20|15801.06|15721.06|15801.85|15721.85|15801.99|15721.99|15801.06|15721.06|10
1727786070000|2024-10-01 12:34:30|15801.87|15721.87|15801.85|15721.85|15802.05|15722.05|15801.38|15721.38|10
1727786080000|2024-10-01 12:34:40|15802.42|15722.42|15806.48|15726.48|15806.48|15726.48|15802.42|15722.42|9
1727786090000|2024-10-01 12:34:50|15806.5|15726.5|15808.78|15728.78|15808.78|15728.78|15806.29|15726.29|10
1727786100000|2024-10-01 12:35:00|15808.83|15728.83|15810.15|15730.15|15810.27|15730.27|15808.67|15728.67|10
1727786110000|2024-10-01 12:35:10|15810.28|15730.28|15809.32|15729.32|15810.33|15730.33|15809.32|15729.32|8
1727786120000|2024-10-01 12:35:20|15809.23|15729.23|15811.08|15731.08|15811.08|15731.08|15808.64|15728.64|9
1727786130000|2024-10-01 12:35:30|15811.11|15731.11|15811.33|15731.33|15811.53|15731.53|15811.11|15731.11|9
1727786140000|2024-10-01 12:35:40|15811.49|15731.49|15811.79|15731.79|15811.79|15731.79|15811.49|15731.49|9
1727786150000|2024-10-01 12:35:50|15811.83|15731.83|15811.84|15731.84|15811.88|15731.88|15811.75|15731.75|7
1727786160000|2024-10-01 12:36:00|15811.77|15731.77|15811.35|15731.35|15811.77|15731.77|15811.33|15731.33|10
1727786170000|2024-10-01 12:36:10|15810.78|15730.78|15811.49|15731.49|15811.49|15731.49|15810.49|15730.49|10
1727786180000|2024-10-01 12:36:20|15811.85|15731.85|15811.69|15731.69|15812.35|15732.35|15811.69|15731.69|10
1727786190000|2024-10-01 12:36:30|15811.71|15731.71|15812|15732|15812.18|15732.18|15811.71|15731.71|10
1727786200000|2024-10-01 12:36:40|15811.78|15731.78|15810.85|15730.85|15812.3|15732.3|15810.85|15730.85|10
1727786210000|2024-10-01 12:36:50|15810.7|15730.7|15809.1|15729.1|15810.74|15730.74|15809.1|15729.1|8
1727786220000|2024-10-01 12:37:00|15808.94|15728.94|15808.53|15728.53|15808.94|15728.94|15808.4|15728.4|9
1727786230000|2024-10-01 12:37:10|15808.3|15728.3|15807.83|15727.83|15808.49|15728.49|15807.7|15727.7|9
1727786240000|2024-10-01 12:37:20|15807.48|15727.48|15806.39|15726.39|15807.7|15727.7|15806.39|15726.39|10
1727786250000|2024-10-01 12:37:30|15806.37|15726.37|15806.11|15726.11|15806.37|15726.37|15806.1|15726.1|5
1727786260000|2024-10-01 12:37:40|15806.28|15726.28|15806.19|15726.19|15806.76|15726.76|15806.19|15726.19|10
1727786270000|2024-10-01 12:37:50|15806.12|15726.12|15803.84|15723.84|15806.13|15726.13|15803.65|15723.65|10
1727786280000|2024-10-01 12:38:00|15803.49|15723.49|15800.85|15720.85|15803.77|15723.77|15800.85|15720.85|9
1727786290000|2024-10-01 12:38:10|15800.27|15720.27|15799.01|15719.01|15800.45|15720.45|15799.01|15719.01|8
1727786300000|2024-10-01 12:38:20|15799.26|15719.26|15800.29|15720.29|15800.3|15720.3|15799.26|15719.26|10
1727786310000|2024-10-01 12:38:30|15800.68|15720.68|15800.43|15720.43|15800.73|15720.73|15800.43|15720.43|7
1727786320000|2024-10-01 12:38:40|15800.29|15720.29|15800.27|15720.27|15800.46|15720.46|15799.96|15719.96|7
1727786330000|2024-10-01 12:38:50|15800.1|15720.1|15800|15720|15800.1|15720.1|15799.78|15719.78|10
1727786340000|2024-10-01 12:39:00|15800.02|15720.02|15799.67|15719.67|15800.09|15720.09|15799.61|15719.61|8
1727786350000|2024-10-01 12:39:10|15799.66|15719.66|15799.34|15719.34|15799.86|15719.86|15799.34|15719.34|8
1727786360000|2024-10-01 12:39:20|15799.24|15719.24|15798.91|15718.91|15799.24|15719.24|15798.91|15718.91|8
1727786370000|2024-10-01 12:39:30|15799.36|15719.36|15799.55|15719.55|15799.58|15719.58|15798.89|15718.89|7
1727786380000|2024-10-01 12:39:40|15799.44|15719.44|15799.59|15719.59|15799.59|15719.59|15799.43|15719.43|8
1727786390000|2024-10-01 12:39:50|15799.64|15719.64|15800.64|15720.64|15800.64|15720.64|15799.64|15719.64|10
1727786400000|2024-10-01 12:40:00|15800.68|15720.68|15800.77|15720.77|15800.88|15720.88|15800.68|15720.68|8
1727786410000|2024-10-01 12:40:10|15800.75|15720.75|15800.35|15720.35|15800.75|15720.75|15800.1|15720.1|7
1727786420000|2024-10-01 12:40:20|15800.38|15720.38|15798.9|15718.9|15800.53|15720.53|15798.9|15718.9|9
1727786430000|2024-10-01 12:40:30|15798.65|15718.65|15798.57|15718.57|15798.65|15718.65|15798.48|15718.48|6
1727786440000|2024-10-01 12:40:40|15798.82|15718.82|15798.49|15718.49|15798.82|15718.82|15798.49|15718.49|8
1727786450000|2024-10-01 12:40:50|15798.18|15718.18|15798.52|15718.52|15798.56|15718.56|15798.17|15718.17|10
1727786460000|2024-10-01 12:41:00|15798.37|15718.37|15798.01|15718.01|15798.58|15718.58|15798.01|15718.01|7
1727786470000|2024-10-01 12:41:10|15797.52|15717.52|15796.78|15716.78|15797.53|15717.53|15796.78|15716.78|8
1727786480000|2024-10-01 12:41:20|15796.74|15716.74|15796.55|15716.55|15796.94|15716.94|15796.4|15716.4|9
1727786490000|2024-10-01 12:41:30|15796.83|15716.83|15798.21|15718.21|15798.21|15718.21|15796.83|15716.83|10
1727786500000|2024-10-01 12:41:40|15798.36|15718.36|15798.34|15718.34|15798.75|15718.75|15798.19|15718.19|9
1727786510000|2024-10-01 12:41:50|15798.37|15718.37|15798.55|15718.55|15798.71|15718.71|15798.36|15718.36|10
1727786520000|2024-10-01 12:42:00|15798.65|15718.65|15798.23|15718.23|15798.93|15718.93|15798.23|15718.23|9
1727786530000|2024-10-01 12:42:10|15798.16|15718.16|15799.59|15719.59|15799.59|15719.59|15798.12|15718.12|9
1727786540000|2024-10-01 12:42:20|15799.56|15719.56|15799.55|15719.55|15799.78|15719.78|15799.5|15719.5|9
1727786550000|2024-10-01 12:42:30|15799.72|15719.72|15800.25|15720.25|15800.25|15720.25|15799.72|15719.72|6
1727786560000|2024-10-01 12:42:40|15800.24|15720.24|15800.53|15720.53|15800.53|15720.53|15800.24|15720.24|5
1727786570000|2024-10-01 12:42:50|15800.54|15720.54|15799.89|15719.89|15800.54|15720.54|15799.89|15719.89|7
1727786580000|2024-10-01 12:43:00|15799.68|15719.68|15798.61|15718.61|15799.73|15719.73|15798.59|15718.59|8
1727786590000|2024-10-01 12:43:10|15798.15|15718.15|15797.3|15717.3|15798.15|15718.15|15797.27|15717.27|9
1727786600000|2024-10-01 12:43:20|15797.06|15717.06|15796.92|15716.92|15797.28|15717.28|15796.75|15716.75|7
1727786610000|2024-10-01 12:43:30|15796.83|15716.83|15794.19|15714.19|15796.83|15716.83|15794.19|15714.19|9
1727786620000|2024-10-01 12:43:40|15791.52|15711.52|15789.6|15709.6|15791.52|15711.52|15789.44|15709.44|10
1727786630000|2024-10-01 12:43:50|15789.62|15709.62|15789.97|15709.97|15790.06|15710.06|15789.43|15709.43|10
1727786640000|2024-10-01 12:44:00|15789.99|15709.99|15789|15709|15789.99|15709.99|15789|15709|9
1727786650000|2024-10-01 12:44:10|15789.02|15709.02|15786.46|15706.46|15789.04|15709.04|15785.85|15705.85|10
1727786660000|2024-10-01 12:44:20|15786.2|15706.2|15786.12|15706.12|15787.1|15707.1|15786.08|15706.08|10
1727786670000|2024-10-01 12:44:30|15785.55|15705.55|15785.52|15705.52|15785.55|15705.55|15785.21|15705.21|9
1727786680000|2024-10-01 12:44:40|15784.57|15704.57|15783.78|15703.78|15784.67|15704.67|15783.78|15703.78|9
1727786690000|2024-10-01 12:44:50|15780.78|15700.78|15780.79|15700.79|15781.49|15701.49|15780.35|15700.35|9
1727786700000|2024-10-01 12:45:00|15781.08|15701.08|15781.77|15701.77|15781.77|15701.77|15780.23|15700.23|8
1727786710000|2024-10-01 12:45:10|15781.75|15701.75|15780.05|15700.05|15781.81|15701.81|15780.05|15700.05|10
1727786720000|2024-10-01 12:45:20|15780.04|15700.04|15777.88|15697.88|15780.1|15700.1|15777.88|15697.88|9
1727786730000|2024-10-01 12:45:30|15778.09|15698.09|15777.35|15697.35|15778.09|15698.09|15777.35|15697.35|10
1727786740000|2024-10-01 12:45:40|15776.46|15696.46|15775.92|15695.92|15776.46|15696.46|15775.54|15695.54|10
1727786750000|2024-10-01 12:45:50|15775.93|15695.93|15776.8|15696.8|15777.1|15697.1|15775.93|15695.93|10
1727786760000|2024-10-01 12:46:00|15776.76|15696.76|15775.83|15695.83|15776.76|15696.76|15775.83|15695.83|10
1727786770000|2024-10-01 12:46:10|15775.84|15695.84|15773.98|15693.98|15775.97|15695.97|15773.98|15693.98|10
1727786780000|2024-10-01 12:46:20|15774|15694|15771.62|15691.62|15774.01|15694.01|15771.53|15691.53|9
1727786790000|2024-10-01 12:46:30|15771.34|15691.34|15771.66|15691.66|15771.69|15691.69|15770.59|15690.59|10
1727786800000|2024-10-01 12:46:40|15772.62|15692.62|15773.94|15693.94|15774.09|15694.09|15772.52|15692.52|10
1727786810000|2024-10-01 12:46:50|15773.87|15693.87|15773.53|15693.53|15773.87|15693.87|15773.15|15693.15|8
1727786820000|2024-10-01 12:47:00|15773.79|15693.79|15772.14|15692.14|15773.87|15693.87|15772.14|15692.14|9
1727786830000|2024-10-01 12:47:10|15772.12|15692.12|15771.57|15691.57|15772.12|15692.12|15771.44|15691.44|9
1727786840000|2024-10-01 12:47:20|15771.49|15691.49|15771.6|15691.6|15772.5|15692.5|15771.49|15691.49|9
1727786850000|2024-10-01 12:47:30|15771.95|15691.95|15769.65|15689.65|15771.95|15691.95|15769.53|15689.53|10
1727786860000|2024-10-01 12:47:40|15769.64|15689.64|15768.52|15688.52|15769.64|15689.64|15768.05|15688.05|10
1727786870000|2024-10-01 12:47:50|15768.47|15688.47|15769.73|15689.73|15769.76|15689.76|15768.05|15688.05|9
1727786880000|2024-10-01 12:48:00|15769.04|15689.04|15769.16|15689.16|15769.16|15689.16|15769|15689|9
1727786890000|2024-10-01 12:48:10|15769.17|15689.17|15772.53|15692.53|15772.53|15692.53|15769.17|15689.17|10
1727786900000|2024-10-01 12:48:20|15772.32|15692.32|15774.33|15694.33|15774.33|15694.33|15772.32|15692.32|10
1727786910000|2024-10-01 12:48:30|15775.6|15695.6|15775.4|15695.4|15776.38|15696.38|15775.4|15695.4|10
1727786920000|2024-10-01 12:48:40|15775.41|15695.41|15775.41|15695.41|15775.42|15695.42|15775.03|15695.03|8
1727786930000|2024-10-01 12:48:50|15775.44|15695.44|15777.82|15697.82|15777.82|15697.82|15775.44|15695.44|10
1727786940000|2024-10-01 12:49:00|15777.78|15697.78|15780.97|15700.97|15781.4|15701.4|15777.75|15697.75|10
1727786950000|2024-10-01 12:49:10|15781.01|15701.01|15782.11|15702.11|15782.11|15702.11|15780.62|15700.62|9
1727786960000|2024-10-01 12:49:20|15782.12|15702.12|15782.19|15702.19|15782.51|15702.51|15781.01|15701.01|10
1727786970000|2024-10-01 12:49:30|15782.2|15702.2|15781.33|15701.33|15782.2|15702.2|15781.33|15701.33|10
1727786980000|2024-10-01 12:49:40|15781.6|15701.6|15789.38|15709.38|15789.38|15709.38|15781.6|15701.6|9
1727786990000|2024-10-01 12:49:50|15789.01|15709.01|15789.98|15709.98|15789.98|15709.98|15788.62|15708.62|9
1727787000000|2024-10-01 12:50:00|15790.06|15710.06|15792.65|15712.65|15792.65|15712.65|15790.06|15710.06|10
1727787010000|2024-10-01 12:50:10|15792.67|15712.67|15792.69|15712.69|15792.83|15712.83|15791.97|15711.97|10
1727787020000|2024-10-01 12:50:20|15792.9|15712.9|15793.47|15713.47|15793.47|15713.47|15792.7|15712.7|9
1727787030000|2024-10-01 12:50:30|15793.54|15713.54|15794.58|15714.58|15794.58|15714.58|15793.54|15713.54|10
1727787040000|2024-10-01 12:50:40|15794.64|15714.64|15793.93|15713.93|15795.22|15715.22|15793.93|15713.93|8
1727787050000|2024-10-01 12:50:50|15794.03|15714.03|15793.97|15713.97|15794.03|15714.03|15793.04|15713.04|10
1727787060000|2024-10-01 12:51:00|15793.96|15713.96|15793.06|15713.06|15793.97|15713.97|15793.06|15713.06|5
1727787070000|2024-10-01 12:51:10|15793.01|15713.01|15790.68|15710.68|15793.01|15713.01|15790.15|15710.15|10
1727787080000|2024-10-01 12:51:20|15790.72|15710.72|15792|15712|15792|15712|15790.7|15710.7|9
1727787090000|2024-10-01 12:51:30|15792.05|15712.05|15793.25|15713.25|15793.25|15713.25|15792.05|15712.05|10
1727787100000|2024-10-01 12:51:40|15793.29|15713.29|15793.62|15713.62|15793.63|15713.63|15793.29|15713.29|9
1727787110000|2024-10-01 12:51:50|15795.2|15715.2|15794.47|15714.47|15795.27|15715.27|15794.47|15714.47|10
1727787120000|2024-10-01 12:52:00|15794.11|15714.11|15792.97|15712.97|15794.11|15714.11|15792.57|15712.57|10
1727787130000|2024-10-01 12:52:10|15793.04|15713.04|15794.02|15714.02|15794.02|15714.02|15793.04|15713.04|9
1727787140000|2024-10-01 12:52:20|15794.09|15714.09|15793.31|15713.31|15794.98|15714.98|15793.31|15713.31|9
1727787150000|2024-10-01 12:52:30|15792.61|15712.61|15789.32|15709.32|15792.61|15712.61|15789.32|15709.32|9
1727787160000|2024-10-01 12:52:40|15789.02|15709.02|15783.61|15703.61|15789.02|15709.02|15783.24|15703.24|9
1727787170000|2024-10-01 12:52:50|15784.01|15704.01|15783.8|15703.8|15784.51|15704.51|15783.8|15703.8|9
1727787180000|2024-10-01 12:53:00|15784.57|15704.57|15783.99|15703.99|15784.57|15704.57|15783.71|15703.71|10
1727787190000|2024-10-01 12:53:10|15783.98|15703.98|15782.98|15702.98|15783.98|15703.98|15782.92|15702.92|7
1727787200000|2024-10-01 12:53:20|15782.55|15702.55|15782.67|15702.67|15782.74|15702.74|15782.29|15702.29|9
1727787210000|2024-10-01 12:53:30|15782.65|15702.65|15783.43|15703.43|15783.48|15703.48|15782.65|15702.65|9
1727787220000|2024-10-01 12:53:40|15783.3|15703.3|15783.61|15703.61|15783.61|15703.61|15782.8|15702.8|10
1727787230000|2024-10-01 12:53:50|15784.13|15704.13|15783.56|15703.56|15784.13|15704.13|15783.43|15703.43|10
1727787240000|2024-10-01 12:54:00|15783.47|15703.47|15786.46|15706.46|15786.47|15706.47|15783.36|15703.36|10
1727787250000|2024-10-01 12:54:10|15786.94|15706.94|15790.18|15710.18|15790.34|15710.34|15786.94|15706.94|10
1727787260000|2024-10-01 12:54:20|15790.21|15710.21|15790.62|15710.62|15790.62|15710.62|15790.21|15710.21|8
1727787270000|2024-10-01 12:54:30|15790.61|15710.61|15790.67|15710.67|15791.09|15711.09|15790.61|15710.61|9
1727787280000|2024-10-01 12:54:40|15789.93|15709.93|15789.88|15709.88|15789.94|15709.94|15789.64|15709.64|9
1727787290000|2024-10-01 12:54:50|15789.27|15709.27|15789.43|15709.43|15789.49|15709.49|15789.27|15709.27|9
1727787300000|2024-10-01 12:55:00|15789.49|15709.49|15790.45|15710.45|15790.45|15710.45|15789.32|15709.32|10
1727787310000|2024-10-01 12:55:10|15790.48|15710.48|15790.36|15710.36|15791.05|15711.05|15790.14|15710.14|9
1727787320000|2024-10-01 12:55:20|15790.31|15710.31|15791.13|15711.13|15791.13|15711.13|15790.31|15710.31|6
1727787330000|2024-10-01 12:55:30|15791.16|15711.16|15792.79|15712.79|15792.79|15712.79|15791.16|15711.16|9
1727787340000|2024-10-01 12:55:40|15792.74|15712.74|15793.39|15713.39|15793.85|15713.85|15792.74|15712.74|9
1727787350000|2024-10-01 12:55:50|15793.44|15713.44|15793.09|15713.09|15793.56|15713.56|15792.32|15712.32|10
1727787360000|2024-10-01 12:56:00|15793.25|15713.25|15790.48|15710.48|15793.25|15713.25|15789.95|15709.95|10
1727787370000|2024-10-01 12:56:10|15790.4|15710.4|15789.92|15709.92|15790.4|15710.4|15789.84|15709.84|9
1727787380000|2024-10-01 12:56:20|15789.93|15709.93|15789.77|15709.77|15790.37|15710.37|15789.4|15709.4|10
1727787390000|2024-10-01 12:56:30|15789.69|15709.69|15789.34|15709.34|15789.8|15709.8|15789.34|15709.34|7
1727787400000|2024-10-01 12:56:40|15789.33|15709.33|15789.17|15709.17|15789.34|15709.34|15789.17|15709.17|7
1727787410000|2024-10-01 12:56:50|15789.06|15709.06|15793.93|15713.93|15794.34|15714.34|15789.06|15709.06|9
1727787420000|2024-10-01 12:57:00|15794.37|15714.37|15794.29|15714.29|15794.48|15714.48|15793.73|15713.73|10
1727787430000|2024-10-01 12:57:10|15794.17|15714.17|15792.55|15712.55|15794.17|15714.17|15792.55|15712.55|10
1727787440000|2024-10-01 12:57:20|15792.51|15712.51|15792.66|15712.66|15792.66|15712.66|15792.2|15712.2|7
1727787450000|2024-10-01 12:57:30|15792.17|15712.17|15792.3|15712.3|15792.67|15712.67|15792.17|15712.17|9
1727787460000|2024-10-01 12:57:40|15792.69|15712.69|15792.85|15712.85|15792.88|15712.88|15792.47|15712.47|10
1727787470000|2024-10-01 12:57:50|15792.88|15712.88|15792.87|15712.87|15792.9|15712.9|15792.47|15712.47|8
1727787480000|2024-10-01 12:58:00|15792.82|15712.82|15791.94|15711.94|15792.82|15712.82|15791.69|15711.69|10
1727787490000|2024-10-01 12:58:10|15792.21|15712.21|15792.29|15712.29|15792.36|15712.36|15792.21|15712.21|9
1727787500000|2024-10-01 12:58:20|15792.28|15712.28|15791.81|15711.81|15792.47|15712.47|15791.81|15711.81|10
1727787510000|2024-10-01 12:58:30|15791.79|15711.79|15791.35|15711.35|15791.85|15711.85|15791.18|15711.18|9
1727787520000|2024-10-01 12:58:40|15791.59|15711.59|15791.26|15711.26|15791.59|15711.59|15791.01|15711.01|9
1727787530000|2024-10-01 12:58:50|15791.27|15711.27|15790.97|15710.97|15791.27|15711.27|15790.97|15710.97|5
1727787540000|2024-10-01 12:59:00|15790.94|15710.94|15789.88|15709.88|15791.01|15711.01|15789.71|15709.71|10
1727787550000|2024-10-01 12:59:10|15789.83|15709.83|15789.46|15709.46|15789.83|15709.83|15789.41|15709.41|10
1727787560000|2024-10-01 12:59:20|15789.45|15709.45|15789.38|15709.38|15789.45|15709.45|15789.33|15709.33|8
1727787570000|2024-10-01 12:59:30|15789.43|15709.43|15789.93|15709.93|15790.05|15710.05|15789.19|15709.19|9
1727787580000|2024-10-01 12:59:40|15790.17|15710.17|15789.52|15709.52|15790.18|15710.18|15789.52|15709.52|10
1727787590000|2024-10-01 12:59:50|15789.5|15709.5|15789.18|15709.18|15789.62|15709.62|15789.18|15709.18|6
1727787600000|2024-10-01 13:00:00|15789.16|15709.16|15789.22|15709.22|15789.23|15709.23|15789.15|15709.15|7
1727787610000|2024-10-01 13:00:10|15790.05|15710.05|15792.09|15712.09|15792.09|15712.09|15790.05|15710.05|10
1727787620000|2024-10-01 13:00:20|15792.13|15712.13|15791.57|15711.57|15792.27|15712.27|15791.57|15711.57|10
1727787630000|2024-10-01 13:00:30|15791.56|15711.56|15789.37|15709.37|15791.56|15711.56|15789.37|15709.37|9
1727787640000|2024-10-01 13:00:40|15788.62|15708.62|15787.9|15707.9|15788.62|15708.62|15787.24|15707.24|10
1727787650000|2024-10-01 13:00:50|15787.28|15707.28|15783.89|15703.89|15787.28|15707.28|15783.89|15703.89|9
1727787660000|2024-10-01 13:01:00|15783.87|15703.87|15782.84|15702.84|15784.21|15704.21|15782.84|15702.84|10
1727787670000|2024-10-01 13:01:10|15782.7|15702.7|15782.21|15702.21|15782.88|15702.88|15782.21|15702.21|10
1727787680000|2024-10-01 13:01:20|15782.2|15702.2|15782.25|15702.25|15782.37|15702.37|15782.09|15702.09|8
1727787690000|2024-10-01 13:01:30|15782.07|15702.07|15781.35|15701.35|15782.07|15702.07|15781.3|15701.3|10
1727787700000|2024-10-01 13:01:40|15781.37|15701.37|15782.44|15702.44|15782.44|15702.44|15781.37|15701.37|10
1727787710000|2024-10-01 13:01:50|15781.85|15701.85|15781.37|15701.37|15782.14|15702.14|15780.73|15700.73|8
1727787720000|2024-10-01 13:02:00|15780.72|15700.72|15779.94|15699.94|15780.72|15700.72|15779.79|15699.79|8
1727787730000|2024-10-01 13:02:10|15779.93|15699.93|15780.19|15700.19|15780.19|15700.19|15779.76|15699.76|6
1727787740000|2024-10-01 13:02:20|15779.46|15699.46|15779.3|15699.3|15780.02|15700.02|15779.29|15699.29|9
1727787750000|2024-10-01 13:02:30|15779.25|15699.25|15779.66|15699.66|15779.66|15699.66|15778.93|15698.93|10
1727787760000|2024-10-01 13:02:40|15777.32|15697.32|15777.72|15697.72|15778.42|15698.42|15777.32|15697.32|9
1727787770000|2024-10-01 13:02:50|15777.73|15697.73|15777.19|15697.19|15777.91|15697.91|15777.16|15697.16|7
1727787780000|2024-10-01 13:03:00|15776.48|15696.48|15777.33|15697.33|15777.37|15697.37|15776.42|15696.42|9
1727787790000|2024-10-01 13:03:10|15776.91|15696.91|15777.29|15697.29|15777.29|15697.29|15776.68|15696.68|9
1727787800000|2024-10-01 13:03:20|15777.3|15697.3|15776.47|15696.47|15777.31|15697.31|15776.35|15696.35|7
1727787810000|2024-10-01 13:03:30|15776.68|15696.68|15777.47|15697.47|15777.55|15697.55|15776.67|15696.67|8
1727787820000|2024-10-01 13:03:40|15777.35|15697.35|15777.82|15697.82|15778.32|15698.32|15777.35|15697.35|8
1727787830000|2024-10-01 13:03:50|15777.83|15697.83|15779.8|15699.8|15780.35|15700.35|15777.81|15697.81|8
1727787840000|2024-10-01 13:04:00|15779.6|15699.6|15778.61|15698.61|15779.64|15699.64|15778.61|15698.61|10
1727787850000|2024-10-01 13:04:10|15778.63|15698.63|15778.22|15698.22|15778.75|15698.75|15777.9|15697.9|10
1727787860000|2024-10-01 13:04:20|15777.86|15697.86|15777.53|15697.53|15778.24|15698.24|15777.53|15697.53|10
1727787870000|2024-10-01 13:04:30|15777.48|15697.48|15777.18|15697.18|15777.6|15697.6|15777.18|15697.18|8
1727787880000|2024-10-01 13:04:40|15777.17|15697.17|15772.78|15692.78|15777.18|15697.18|15772.21|15692.21|10
1727787890000|2024-10-01 13:04:50|15773.12|15693.12|15773.02|15693.02|15774.05|15694.05|15772.81|15692.81|10
1727787900000|2024-10-01 13:05:00|15772.54|15692.54|15771.98|15691.98|15772.86|15692.86|15771.92|15691.92|10
1727787910000|2024-10-01 13:05:10|15771.96|15691.96|15771.84|15691.84|15772.05|15692.05|15771.78|15691.78|8
1727787920000|2024-10-01 13:05:20|15771.9|15691.9|15772.09|15692.09|15772.13|15692.13|15771.68|15691.68|9
1727787930000|2024-10-01 13:05:30|15771.76|15691.76|15771.46|15691.46|15771.76|15691.76|15771.43|15691.43|8
1727787940000|2024-10-01 13:05:40|15771.43|15691.43|15771.25|15691.25|15771.43|15691.43|15770.88|15690.88|7
1727787950000|2024-10-01 13:05:50|15771.24|15691.24|15770.9|15690.9|15771.39|15691.39|15770.9|15690.9|6
1727787960000|2024-10-01 13:06:00|15770.78|15690.78|15764.33|15684.33|15770.78|15690.78|15764.33|15684.33|10
1727787970000|2024-10-01 13:06:10|15764.07|15684.07|15764.47|15684.47|15765.5|15685.5|15763.89|15683.89|10
1727787980000|2024-10-01 13:06:20|15764.71|15684.71|15763.92|15683.92|15764.96|15684.96|15763.92|15683.92|8
1727787990000|2024-10-01 13:06:30|15763.39|15683.39|15761.32|15681.32|15763.55|15683.55|15761.32|15681.32|9
1727788000000|2024-10-01 13:06:40|15761.25|15681.25|15761.22|15681.22|15761.36|15681.36|15761.22|15681.22|9
1727788010000|2024-10-01 13:06:50|15761.2|15681.2|15760.1|15680.1|15761.2|15681.2|15759.6|15679.6|10
1727788020000|2024-10-01 13:07:00|15760.02|15680.02|15757.68|15677.68|15760.02|15680.02|15757.38|15677.38|9
1727788030000|2024-10-01 13:07:10|15758.05|15678.05|15758.8|15678.8|15758.8|15678.8|15757.49|15677.49|10
1727788040000|2024-10-01 13:07:20|15758.74|15678.74|15758.08|15678.08|15759.01|15679.01|15757.16|15677.16|10
1727788050000|2024-10-01 13:07:30|15757.97|15677.97|15759.09|15679.09|15759.09|15679.09|15757.65|15677.65|10
1727788060000|2024-10-01 13:07:40|15759.8|15679.8|15757.38|15677.38|15759.8|15679.8|15757.24|15677.24|10
1727788070000|2024-10-01 13:07:50|15757.4|15677.4|15757.85|15677.85|15757.85|15677.85|15757.4|15677.4|7
1727788080000|2024-10-01 13:08:00|15757.71|15677.71|15757.98|15677.98|15757.98|15677.98|15757.71|15677.71|7
1727788090000|2024-10-01 13:08:10|15757.84|15677.84|15757.76|15677.76|15757.84|15677.84|15757.75|15677.75|6
1727788100000|2024-10-01 13:08:20|15757.74|15677.74|15758.07|15678.07|15758.28|15678.28|15757.74|15677.74|10
1727788110000|2024-10-01 13:08:30|15758.14|15678.14|15758.48|15678.48|15758.69|15678.69|15758.14|15678.14|9
1727788120000|2024-10-01 13:08:40|15758.33|15678.33|15757.1|15677.1|15758.33|15678.33|15757.1|15677.1|7
1727788130000|2024-10-01 13:08:50|15756.62|15676.62|15755.09|15675.09|15756.62|15676.62|15755.09|15675.09|10
1727788140000|2024-10-01 13:09:00|15754.93|15674.93|15754.55|15674.55|15754.93|15674.93|15754.53|15674.53|5
1727788150000|2024-10-01 13:09:10|15754.54|15674.54|15754.55|15674.55|15754.58|15674.58|15754.54|15674.54|6
1727788160000|2024-10-01 13:09:20|15754.52|15674.52|15752.48|15672.48|15754.52|15674.52|15752.48|15672.48|8
1727788170000|2024-10-01 13:09:30|15752.95|15672.95|15752.86|15672.86|15753.22|15673.22|15752.86|15672.86|7
1727788180000|2024-10-01 13:09:40|15752.78|15672.78|15753.05|15673.05|15753.05|15673.05|15752.62|15672.62|10
1727788190000|2024-10-01 13:09:50|15753.33|15673.33|15753.71|15673.71|15753.72|15673.72|15753.33|15673.33|8
1727788200000|2024-10-01 13:10:00|15755.01|15675.01|15755.73|15675.73|15755.74|15675.74|15754.79|15674.79|9
1727788210000|2024-10-01 13:10:10|15758.49|15678.49|15759.28|15679.28|15759.28|15679.28|15758.44|15678.44|10
1727788220000|2024-10-01 13:10:20|15759.85|15679.85|15762.51|15682.51|15762.51|15682.51|15759.85|15679.85|10
1727788230000|2024-10-01 13:10:30|15761.91|15681.91|15764.46|15684.46|15764.46|15684.46|15761.91|15681.91|9
1727788240000|2024-10-01 13:10:40|15765.17|15685.17|15767.24|15687.24|15767.24|15687.24|15765.17|15685.17|10
1727788250000|2024-10-01 13:10:50|15768.9|15688.9|15768.58|15688.58|15768.9|15688.9|15768.53|15688.53|8
1727788260000|2024-10-01 13:11:00|15768.6|15688.6|15769.1|15689.1|15769.1|15689.1|15768.6|15688.6|10
1727788270000|2024-10-01 13:11:10|15769.11|15689.11|15767.82|15687.82|15769.11|15689.11|15767.5|15687.5|10
1727788280000|2024-10-01 13:11:20|15767.72|15687.72|15766.79|15686.79|15767.72|15687.72|15766.79|15686.79|10
1727788290000|2024-10-01 13:11:30|15766.73|15686.73|15766.95|15686.95|15767.01|15687.01|15766.53|15686.53|10
1727788300000|2024-10-01 13:11:40|15766.84|15686.84|15765.8|15685.8|15766.84|15686.84|15765.72|15685.72|8
1727788310000|2024-10-01 13:11:50|15766.34|15686.34|15765.7|15685.7|15766.34|15686.34|15765.69|15685.69|7
1727788320000|2024-10-01 13:12:00|15765.71|15685.71|15765.84|15685.84|15765.84|15685.84|15765.71|15685.71|7
1727788330000|2024-10-01 13:12:10|15765.87|15685.87|15765.03|15685.03|15766.44|15686.44|15765.03|15685.03|10
1727788340000|2024-10-01 13:12:20|15765.07|15685.07|15762.77|15682.77|15765.07|15685.07|15762.77|15682.77|10
1727788350000|2024-10-01 13:12:30|15762.78|15682.78|15762.77|15682.77|15762.87|15682.87|15762.51|15682.51|9
1727788360000|2024-10-01 13:12:40|15762.83|15682.83|15763.24|15683.24|15763.24|15683.24|15762.82|15682.82|7
1727788370000|2024-10-01 13:12:50|15763.21|15683.21|15761.44|15681.44|15763.21|15683.21|15761.42|15681.42|6
1727788380000|2024-10-01 13:13:00|15761.45|15681.45|15761.49|15681.49|15761.49|15681.49|15761.3|15681.3|6
1727788390000|2024-10-01 13:13:10|15761.65|15681.65|15761.25|15681.25|15761.65|15681.65|15761.24|15681.24|7
1727788400000|2024-10-01 13:13:20|15761.42|15681.42|15761.29|15681.29|15761.42|15681.42|15761.24|15681.24|7
1727788410000|2024-10-01 13:13:30|15761.52|15681.52|15761.08|15681.08|15761.58|15681.58|15760.93|15680.93|6
1727788420000|2024-10-01 13:13:40|15761.07|15681.07|15760.67|15680.67|15761.08|15681.08|15760.67|15680.67|9
1727788430000|2024-10-01 13:13:50|15760.23|15680.23|15759.43|15679.43|15760.3|15680.3|15759.43|15679.43|8
1727788440000|2024-10-01 13:14:00|15759.32|15679.32|15757.36|15677.36|15759.32|15679.32|15757.33|15677.33|10
1727788450000|2024-10-01 13:14:10|15757.64|15677.64|15755.54|15675.54|15757.64|15677.64|15755.54|15675.54|10
1727788460000|2024-10-01 13:14:20|15756.09|15676.09|15754.5|15674.5|15756.18|15676.18|15754.5|15674.5|8
1727788470000|2024-10-01 13:14:30|15754.49|15674.49|15751.92|15671.92|15754.52|15674.52|15751.89|15671.89|8
1727788480000|2024-10-01 13:14:40|15748.61|15668.61|15749.64|15669.64|15750.25|15670.25|15748.61|15668.61|10
1727788490000|2024-10-01 13:14:50|15750.13|15670.13|15749.96|15669.96|15750.14|15670.14|15749.76|15669.76|10
1727788500000|2024-10-01 13:15:00|15750.38|15670.38|15750.83|15670.83|15751.08|15671.08|15750.38|15670.38|10
1727788510000|2024-10-01 13:15:10|15750.85|15670.85|15750.76|15670.76|15751.44|15671.44|15750.48|15670.48|9
1727788520000|2024-10-01 13:15:20|15751.47|15671.47|15753.43|15673.43|15753.43|15673.43|15751.47|15671.47|10
1727788530000|2024-10-01 13:15:30|15753.49|15673.49|15753.22|15673.22|15753.53|15673.53|15752.87|15672.87|6
1727788540000|2024-10-01 13:15:40|15753.23|15673.23|15752.54|15672.54|15753.23|15673.23|15752.53|15672.53|7
1727788550000|2024-10-01 13:15:50|15752.38|15672.38|15751.33|15671.33|15752.38|15672.38|15751.33|15671.33|9
1727788560000|2024-10-01 13:16:00|15751.3|15671.3|15750.63|15670.63|15751.3|15671.3|15750.55|15670.55|10
1727788570000|2024-10-01 13:16:10|15750.6|15670.6|15747.7|15667.7|15750.6|15670.6|15747.7|15667.7|10
1727788580000|2024-10-01 13:16:20|15747.64|15667.64|15746.8|15666.8|15747.64|15667.64|15746.8|15666.8|10
1727788590000|2024-10-01 13:16:30|15747.1|15667.1|15742.6|15662.6|15747.15|15667.15|15742.6|15662.6|10
1727788600000|2024-10-01 13:16:40|15741.61|15661.61|15743.14|15663.14|15743.14|15663.14|15741.58|15661.58|10
1727788610000|2024-10-01 13:16:50|15743.13|15663.13|15742.32|15662.32|15743.13|15663.13|15742.24|15662.24|10
1727788620000|2024-10-01 13:17:00|15742.34|15662.34|15741.29|15661.29|15742.35|15662.35|15741.29|15661.29|9
1727788630000|2024-10-01 13:17:10|15741.28|15661.28|15741.49|15661.49|15742.11|15662.11|15740.71|15660.71|10
1727788640000|2024-10-01 13:17:20|15742.01|15662.01|15742.63|15662.63|15742.98|15662.98|15742.01|15662.01|9
1727788650000|2024-10-01 13:17:30|15742.66|15662.66|15741.13|15661.13|15742.66|15662.66|15741.13|15661.13|9
1727788660000|2024-10-01 13:17:40|15741.09|15661.09|15740.17|15660.17|15741.12|15661.12|15740.17|15660.17|8
1727788670000|2024-10-01 13:17:50|15740.2|15660.2|15740.08|15660.08|15740.2|15660.2|15740.02|15660.02|6
1727788680000|2024-10-01 13:18:00|15740.07|15660.07|15738.77|15658.77|15740.08|15660.08|15738.77|15658.77|10
1727788690000|2024-10-01 13:18:10|15738.74|15658.74|15736.48|15656.48|15739|15659|15736.48|15656.48|9
1727788700000|2024-10-01 13:18:20|15736.76|15656.76|15734.73|15654.73|15736.76|15656.76|15734.12|15654.12|10
1727788710000|2024-10-01 13:18:30|15734.72|15654.72|15738|15658|15738|15658|15734.72|15654.72|10
1727788720000|2024-10-01 13:18:40|15738.03|15658.03|15737.79|15657.79|15738.03|15658.03|15737.73|15657.73|8
1727788730000|2024-10-01 13:18:50|15737.78|15657.78|15736.41|15656.41|15737.78|15657.78|15736.41|15656.41|9
1727788740000|2024-10-01 13:19:00|15736.4|15656.4|15736.85|15656.85|15737.01|15657.01|15735.75|15655.75|10
1727788750000|2024-10-01 13:19:10|15736.81|15656.81|15734.14|15654.14|15736.81|15656.81|15733.03|15653.03|10
1727788760000|2024-10-01 13:19:20|15734.12|15654.12|15732.9|15652.9|15734.25|15654.25|15732.9|15652.9|9
1727788770000|2024-10-01 13:19:30|15732.55|15652.55|15732.09|15652.09|15733.55|15653.55|15732.09|15652.09|9
1727788780000|2024-10-01 13:19:40|15732.06|15652.06|15731.22|15651.22|15733.73|15653.73|15731.22|15651.22|10
1727788790000|2024-10-01 13:19:50|15730.65|15650.65|15730.48|15650.48|15730.99|15650.99|15730.36|15650.36|8
1727788800000|2024-10-01 13:20:00|15731.05|15651.05|15731.06|15651.06|15731.35|15651.35|15730.4|15650.4|10
1727788810000|2024-10-01 13:20:10|15731|15651|15726.72|15646.72|15731|15651|15726.72|15646.72|10
1727788820000|2024-10-01 13:20:20|15726.71|15646.71|15725.37|15645.37|15727.15|15647.15|15725.37|15645.37|10
1727788830000|2024-10-01 13:20:30|15725.57|15645.57|15723.59|15643.59|15725.93|15645.93|15723.59|15643.59|10
1727788840000|2024-10-01 13:20:40|15722.09|15642.09|15719.7|15639.7|15722.09|15642.09|15719.7|15639.7|10
1727788850000|2024-10-01 13:20:50|15719.71|15639.71|15718.97|15638.97|15719.93|15639.93|15718.97|15638.97|10
1727788860000|2024-10-01 13:21:00|15718.59|15638.59|15720.04|15640.04|15720.04|15640.04|15718.59|15638.59|9
1727788870000|2024-10-01 13:21:10|15720.57|15640.57|15725.66|15645.66|15725.66|15645.66|15720.57|15640.57|10
1727788880000|2024-10-01 13:21:20|15724.75|15644.75|15725.89|15645.89|15727.26|15647.26|15724.75|15644.75|10
1727788890000|2024-10-01 13:21:30|15725.8|15645.8|15725.97|15645.97|15726.13|15646.13|15725.78|15645.78|9
1727788900000|2024-10-01 13:21:40|15725.58|15645.58|15725.14|15645.14|15725.58|15645.58|15724.47|15644.47|10
1727788910000|2024-10-01 13:21:50|15725.15|15645.15|15724.13|15644.13|15725.15|15645.15|15723.17|15643.17|10
1727788920000|2024-10-01 13:22:00|15723.89|15643.89|15725.39|15645.39|15725.77|15645.77|15723.89|15643.89|10
1727788930000|2024-10-01 13:22:10|15725.36|15645.36|15726.93|15646.93|15726.95|15646.95|15724.88|15644.88|9
1727788940000|2024-10-01 13:22:20|15726.89|15646.89|15728.55|15648.55|15728.55|15648.55|15726.38|15646.38|10
1727788950000|2024-10-01 13:22:30|15729.59|15649.59|15731.73|15651.73|15731.73|15651.73|15729.59|15649.59|10
1727788960000|2024-10-01 13:22:40|15732.28|15652.28|15730.67|15650.67|15732.28|15652.28|15730.67|15650.67|9
1727788970000|2024-10-01 13:22:50|15730.38|15650.38|15733.33|15653.33|15733.62|15653.62|15730.38|15650.38|10
1727788980000|2024-10-01 13:23:00|15732.69|15652.69|15733.18|15653.18|15733.84|15653.84|15732.69|15652.69|9
1727788990000|2024-10-01 13:23:10|15733.15|15653.15|15732.32|15652.32|15734.05|15654.05|15732.32|15652.32|9
1727789000000|2024-10-01 13:23:20|15732.35|15652.35|15732.71|15652.71|15732.71|15652.71|15732.02|15652.02|10
1727789010000|2024-10-01 13:23:30|15732.63|15652.63|15733.09|15653.09|15733.5|15653.5|15732.63|15652.63|9
1727789020000|2024-10-01 13:23:40|15732.76|15652.76|15731.68|15651.68|15732.76|15652.76|15731.68|15651.68|9
1727789030000|2024-10-01 13:23:50|15731.65|15651.65|15732.66|15652.66|15732.66|15652.66|15731.58|15651.58|10
1727789040000|2024-10-01 13:24:00|15732.59|15652.59|15731.75|15651.75|15733.21|15653.21|15731.75|15651.75|8
1727789050000|2024-10-01 13:24:10|15731.76|15651.76|15731.11|15651.11|15731.79|15651.79|15731.11|15651.11|9
1727789060000|2024-10-01 13:24:20|15731.17|15651.17|15729.47|15649.47|15731.17|15651.17|15729.47|15649.47|10
1727789070000|2024-10-01 13:24:30|15729.45|15649.45|15729.54|15649.54|15729.87|15649.87|15727.77|15647.77|10
1727789080000|2024-10-01 13:24:40|15729.36|15649.36|15728.41|15648.41|15729.36|15649.36|15727.89|15647.89|7
1727789090000|2024-10-01 13:24:50|15728.42|15648.42|15728.31|15648.31|15728.42|15648.42|15728.17|15648.17|8
1727789100000|2024-10-01 13:25:00|15728.32|15648.32|15727.26|15647.26|15728.32|15648.32|15727.26|15647.26|9
1727789110000|2024-10-01 13:25:10|15726.71|15646.71|15721.85|15641.85|15726.71|15646.71|15721.85|15641.85|10
1727789120000|2024-10-01 13:25:20|15720.87|15640.87|15719.41|15639.41|15720.87|15640.87|15719.27|15639.27|10
1727789130000|2024-10-01 13:25:30|15719.44|15639.44|15718.09|15638.09|15719.91|15639.91|15718.09|15638.09|9
1727789140000|2024-10-01 13:25:40|15717.58|15637.58|15717.78|15637.78|15717.91|15637.91|15717.58|15637.58|9
1727789150000|2024-10-01 13:25:50|15717.75|15637.75|15720.8|15640.8|15721.14|15641.14|15717.75|15637.75|10
1727789160000|2024-10-01 13:26:00|15720.83|15640.83|15723.96|15643.96|15723.96|15643.96|15720.77|15640.77|10
1727789170000|2024-10-01 13:26:10|15724.59|15644.59|15725.06|15645.06|15725.2|15645.2|15724.57|15644.57|8
1727789180000|2024-10-01 13:26:20|15725.02|15645.02|15725.33|15645.33|15725.86|15645.86|15724.99|15644.99|10
1727789190000|2024-10-01 13:26:30|15725.28|15645.28|15725.74|15645.74|15725.78|15645.78|15725.23|15645.23|9
1727789200000|2024-10-01 13:26:40|15725.68|15645.68|15727.76|15647.76|15727.76|15647.76|15725.64|15645.64|10
1727789210000|2024-10-01 13:26:50|15728.53|15648.53|15727.93|15647.93|15728.53|15648.53|15727.88|15647.88|10
1727789220000|2024-10-01 13:27:00|15727.96|15647.96|15726.43|15646.43|15727.96|15647.96|15725.85|15645.85|9
1727789230000|2024-10-01 13:27:10|15726.3|15646.3|15726.87|15646.87|15726.94|15646.94|15726.1|15646.1|10
1727789240000|2024-10-01 13:27:20|15726.31|15646.31|15722.37|15642.37|15726.31|15646.31|15722.37|15642.37|10
1727789250000|2024-10-01 13:27:30|15722.34|15642.34|15721.53|15641.53|15722.68|15642.68|15721.25|15641.25|10
1727789260000|2024-10-01 13:27:40|15721.43|15641.43|15719.08|15639.08|15721.43|15641.43|15718.17|15638.17|10
1727789270000|2024-10-01 13:27:50|15719.03|15639.03|15716.33|15636.33|15719.03|15639.03|15716.28|15636.28|10
1727789280000|2024-10-01 13:28:00|15715.92|15635.92|15714.62|15634.62|15715.92|15635.92|15714.62|15634.62|7
1727789290000|2024-10-01 13:28:10|15714.6|15634.6|15716.74|15636.74|15716.74|15636.74|15714.47|15634.47|10
1727789300000|2024-10-01 13:28:20|15717.26|15637.26|15715.33|15635.33|15717.46|15637.46|15715.33|15635.33|10
1727789310000|2024-10-01 13:28:30|15715.69|15635.69|15715.78|15635.78|15716.11|15636.11|15715.47|15635.47|9
1727789320000|2024-10-01 13:28:40|15715.76|15635.76|15717.22|15637.22|15717.33|15637.33|15715.76|15635.76|10
1727789330000|2024-10-01 13:28:50|15717.49|15637.49|15719|15639|15719.12|15639.12|15717.49|15637.49|10
1727789340000|2024-10-01 13:29:00|15718.98|15638.98|15712.55|15632.55|15718.98|15638.98|15712.55|15632.55|9
1727789350000|2024-10-01 13:29:10|15712.43|15632.43|15711.25|15631.25|15712.57|15632.57|15710.04|15630.04|10
1727789360000|2024-10-01 13:29:20|15711.26|15631.26|15709.32|15629.32|15711.3|15631.3|15709.32|15629.32|10
1727789370000|2024-10-01 13:29:30|15709.23|15629.23|15711.58|15631.58|15711.76|15631.76|15709.23|15629.23|9
1727789380000|2024-10-01 13:29:40|15711.92|15631.92|15711.59|15631.59|15712.25|15632.25|15711.59|15631.59|10
1727789390000|2024-10-01 13:29:50|15711.58|15631.58|15712.36|15632.36|15712.62|15632.62|15710.21|15630.21|10
1727789400000|2024-10-01 13:30:00|15712.57|15632.57|15713.24|15633.24|15713.88|15633.88|15712.33|15632.33|10
1727789410000|2024-10-01 13:30:10|15713.07|15633.07|15716.56|15636.56|15716.96|15636.96|15713.07|15633.07|10
1727789420000|2024-10-01 13:30:20|15715.99|15635.99|15715.18|15635.18|15715.99|15635.99|15713.42|15633.42|10
1727789430000|2024-10-01 13:30:30|15715.91|15635.91|15716.11|15636.11|15718.23|15638.23|15715.91|15635.91|10
1727789440000|2024-10-01 13:30:40|15715.55|15635.55|15715.39|15635.39|15717.43|15637.43|15713.93|15633.93|10
1727789450000|2024-10-01 13:30:50|15715.38|15635.38|15717.23|15637.23|15717.23|15637.23|15715.1|15635.1|9
1727789460000|2024-10-01 13:31:00|15717.24|15637.24|15709.65|15629.65|15717.24|15637.24|15708.87|15628.87|10
1727789470000|2024-10-01 13:31:10|15709.69|15629.69|15711.02|15631.02|15711.14|15631.14|15709.44|15629.44|10
1727789480000|2024-10-01 13:31:20|15710.25|15630.25|15709.39|15629.39|15711.58|15631.58|15709.35|15629.35|9
1727789490000|2024-10-01 13:31:30|15708.86|15628.86|15708.36|15628.36|15710.82|15630.82|15708.36|15628.36|10
1727789500000|2024-10-01 13:31:40|15707.5|15627.5|15707.93|15627.93|15710.74|15630.74|15707.38|15627.38|10
1727789510000|2024-10-01 13:31:50|15707.94|15627.94|15709.11|15629.11|15709.57|15629.57|15707.58|15627.58|8
1727789520000|2024-10-01 13:32:00|15709.08|15629.08|15707.13|15627.13|15709.99|15629.99|15707.13|15627.13|10
1727789530000|2024-10-01 13:32:10|15707.77|15627.77|15711.46|15631.46|15711.46|15631.46|15707.12|15627.12|10
1727789540000|2024-10-01 13:32:20|15711.14|15631.14|15709.29|15629.29|15711.75|15631.75|15709.27|15629.27|10
1727789550000|2024-10-01 13:32:30|15709.64|15629.64|15712.67|15632.67|15712.67|15632.67|15709.6|15629.6|10
1727789560000|2024-10-01 13:32:40|15712.74|15632.74|15715.02|15635.02|15715.02|15635.02|15709.94|15629.94|10
1727789570000|2024-10-01 13:32:50|15715.2|15635.2|15707.7|15627.7|15715.61|15635.61|15707.38|15627.38|10
1727789580000|2024-10-01 13:33:00|15709.36|15629.36|15709.86|15629.86|15711.77|15631.77|15709|15629|10
1727789590000|2024-10-01 13:33:10|15709.84|15629.84|15701.45|15621.45|15709.84|15629.84|15701.45|15621.45|10
1727789600000|2024-10-01 13:33:20|15702.06|15622.06|15698.02|15618.02|15702.82|15622.82|15697.78|15617.78|9
1727789610000|2024-10-01 13:33:30|15697.8|15617.8|15694.78|15614.78|15697.8|15617.8|15693.87|15613.87|10
1727789620000|2024-10-01 13:33:40|15694.53|15614.53|15695.61|15615.61|15696.92|15616.92|15694.2|15614.2|9
1727789630000|2024-10-01 13:33:50|15694.49|15614.49|15687.61|15607.61|15694.53|15614.53|15687.61|15607.61|10
1727789640000|2024-10-01 13:34:00|15685.13|15605.13|15681.3|15601.3|15685.13|15605.13|15681.3|15601.3|10
1727789650000|2024-10-01 13:34:10|15680.75|15600.75|15679.82|15599.82|15680.75|15600.75|15679.22|15599.22|10
1727789660000|2024-10-01 13:34:20|15677.33|15597.33|15670.54|15590.54|15677.33|15597.33|15670.54|15590.54|10
1727789670000|2024-10-01 13:34:30|15670.48|15590.48|15661.37|15581.37|15670.48|15590.48|15659.95|15579.95|10
1727789680000|2024-10-01 13:34:40|15661.12|15581.12|15653.43|15573.43|15661.12|15581.12|15651.5|15571.5|10
1727789690000|2024-10-01 13:34:50|15651.63|15571.63|15652.36|15572.36|15653.76|15573.76|15651.6|15571.6|10
1727789700000|2024-10-01 13:35:00|15652.25|15572.25|15647.29|15567.29|15653.6|15573.6|15647.29|15567.29|10
1727789710000|2024-10-01 13:35:10|15646.75|15566.75|15637.87|15557.87|15646.75|15566.75|15637.3|15557.3|9
1727789720000|2024-10-01 13:35:20|15638.36|15558.36|15636.58|15556.58|15639.15|15559.15|15636.48|15556.48|10
1727789730000|2024-10-01 13:35:30|15636.16|15556.16|15637.03|15557.03|15637.03|15557.03|15634.2|15554.2|10
1727789740000|2024-10-01 13:35:40|15637.31|15557.31|15636.25|15556.25|15637.31|15557.31|15635.5|15555.5|10
1727789750000|2024-10-01 13:35:50|15636.35|15556.35|15631.59|15551.59|15636.35|15556.35|15631.51|15551.51|10
1727789760000|2024-10-01 13:36:00|15631.56|15551.56|15628.96|15548.96|15632.05|15552.05|15628.11|15548.11|10
1727789770000|2024-10-01 13:36:10|15629.41|15549.41|15628.22|15548.22|15629.81|15549.81|15627.79|15547.79|10
1727789780000|2024-10-01 13:36:20|15627.33|15547.33|15625.3|15545.3|15627.33|15547.33|15625.3|15545.3|10
1727789790000|2024-10-01 13:36:30|15624.36|15544.36|15624.79|15544.79|15625.13|15545.13|15623.05|15543.05|10
1727789800000|2024-10-01 13:36:40|15625|15545|15626.34|15546.34|15626.34|15546.34|15623.42|15543.42|10
1727789810000|2024-10-01 13:36:50|15627.11|15547.11|15624.84|15544.84|15627.11|15547.11|15623.8|15543.8|10
1727789820000|2024-10-01 13:37:00|15624.31|15544.31|15615.22|15535.22|15624.31|15544.31|15615.22|15535.22|10
1727789830000|2024-10-01 13:37:10|15614.56|15534.56|15611.01|15531.01|15614.56|15534.56|15609.9|15529.9|10
1727789840000|2024-10-01 13:37:20|15611.26|15531.26|15614.96|15534.96|15615.71|15535.71|15611.26|15531.26|10
1727789850000|2024-10-01 13:37:30|15612.32|15532.32|15604.68|15524.68|15612.32|15532.32|15604.68|15524.68|10
1727789860000|2024-10-01 13:37:40|15602.86|15522.86|15598.19|15518.19|15603.62|15523.62|15598.19|15518.19|10
1727789870000|2024-10-01 13:37:50|15598.13|15518.13|15594.04|15514.04|15598.13|15518.13|15593.87|15513.87|10
1727789880000|2024-10-01 13:38:00|15587.36|15507.36|15590.24|15510.24|15590.24|15510.24|15586.45|15506.45|10
1727789890000|2024-10-01 13:38:10|15591.53|15511.53|15589.98|15509.98|15591.62|15511.62|15589.43|15509.43|10
1727789900000|2024-10-01 13:38:20|15589.67|15509.67|15593.21|15513.21|15594.73|15514.73|15588.58|15508.58|10
1727789910000|2024-10-01 13:38:30|15594.2|15514.2|15587.9|15507.9|15594.2|15514.2|15587.9|15507.9|10
1727789920000|2024-10-01 13:38:40|15588.7|15508.7|15585.14|15505.14|15589.79|15509.79|15584.35|15504.35|10
1727789930000|2024-10-01 13:38:50|15584.19|15504.19|15579.65|15499.65|15584.19|15504.19|15579.65|15499.65|10
1727789940000|2024-10-01 13:39:00|15578.21|15498.21|15572.98|15492.98|15579.37|15499.37|15571.62|15491.62|10
1727789950000|2024-10-01 13:39:10|15573.29|15493.29|15571.54|15491.54|15573.29|15493.29|15569.63|15489.63|10
1727789960000|2024-10-01 13:39:20|15571.27|15491.27|15567.78|15487.78|15571.27|15491.27|15567.78|15487.78|10
1727789970000|2024-10-01 13:39:30|15567.83|15487.83|15563.98|15483.98|15567.83|15487.83|15561.54|15481.54|9
1727789980000|2024-10-01 13:39:40|15564.98|15484.98|15565.89|15485.89|15566.06|15486.06|15563.15|15483.15|10
1727789990000|2024-10-01 13:39:50|15567.95|15487.95|15565.01|15485.01|15567.95|15487.95|15565.01|15485.01|8
1727790000000|2024-10-01 13:40:00|15565.34|15485.34|15561.43|15481.43|15565.34|15485.34|15560.7|15480.7|10
1727790010000|2024-10-01 13:40:10|15558.85|15478.85|15551.12|15471.12|15558.85|15478.85|15551.12|15471.12|10
1727790020000|2024-10-01 13:40:20|15551.47|15471.47|15552.51|15472.51|15553.59|15473.59|15549.31|15469.31|10
1727790030000|2024-10-01 13:40:30|15551.97|15471.97|15552.51|15472.51|15553.15|15473.15|15551.7|15471.7|10
1727790040000|2024-10-01 13:40:40|15550.79|15470.79|15543.28|15463.28|15550.93|15470.93|15541.63|15461.63|10
1727790050000|2024-10-01 13:40:50|15542.94|15462.94|15540.53|15460.53|15542.94|15462.94|15539.72|15459.72|10
1727790060000|2024-10-01 13:41:00|15540.47|15460.47|15533.18|15453.18|15540.47|15460.47|15533.18|15453.18|10
1727790070000|2024-10-01 13:41:10|15533.15|15453.15|15526.87|15446.87|15533.15|15453.15|15526.87|15446.87|10
1727790080000|2024-10-01 13:41:20|15527.24|15447.24|15519.23|15439.23|15529.89|15449.89|15519.23|15439.23|9
1727790090000|2024-10-01 13:41:30|15517.04|15437.04|15504.57|15424.57|15517.04|15437.04|15504.57|15424.57|10
1727790100000|2024-10-01 13:41:40|15505.03|15425.03|15501.28|15421.28|15505.03|15425.03|15501.28|15421.28|10
1727790110000|2024-10-01 13:41:50|15500.82|15420.82|15489.22|15409.22|15500.82|15420.82|15489.22|15409.22|10
1727790120000|2024-10-01 13:42:00|15489.2|15409.2|15491.08|15411.08|15491.08|15411.08|15488.01|15408.01|10
1727790130000|2024-10-01 13:42:10|15490.03|15410.03|15490.67|15410.67|15491.53|15411.53|15489.27|15409.27|10
1727790140000|2024-10-01 13:42:20|15491.4|15411.4|15496.81|15416.81|15496.81|15416.81|15491.4|15411.4|10
1727790150000|2024-10-01 13:42:30|15497.37|15417.37|15496.13|15416.13|15498.22|15418.22|15495.51|15415.51|10
1727790160000|2024-10-01 13:42:40|15496.95|15416.95|15499.79|15419.79|15499.8|15419.8|15496.95|15416.95|10
1727790170000|2024-10-01 13:42:50|15502.38|15422.38|15506.41|15426.41|15506.41|15426.41|15502.38|15422.38|10
1727790180000|2024-10-01 13:43:00|15508.33|15428.33|15518.04|15438.04|15518.04|15438.04|15508.33|15428.33|10
1727790190000|2024-10-01 13:43:10|15517.54|15437.54|15528.29|15448.29|15528.29|15448.29|15517.54|15437.54|10
1727790200000|2024-10-01 13:43:20|15529.37|15449.37|15536.53|15456.53|15539.21|15459.21|15529.37|15449.37|10
1727790210000|2024-10-01 13:43:30|15536.93|15456.93|15534.46|15454.46|15537.61|15457.61|15534.46|15454.46|10
1727790220000|2024-10-01 13:43:40|15536.78|15456.78|15539.18|15459.18|15540.76|15460.76|15536.78|15456.78|10
1727790230000|2024-10-01 13:43:50|15540.33|15460.33|15548.24|15468.24|15550.53|15470.53|15540.33|15460.33|10
1727790240000|2024-10-01 13:44:00|15549.93|15469.93|15552.46|15472.46|15554.12|15474.12|15549.93|15469.93|10
1727790250000|2024-10-01 13:44:10|15551.19|15471.19|15554.33|15474.33|15554.33|15474.33|15550.58|15470.58|10
1727790260000|2024-10-01 13:44:20|15554.28|15474.28|15557.51|15477.51|15557.67|15477.67|15554.28|15474.28|10
1727790270000|2024-10-01 13:44:30|15557.47|15477.47|15559.24|15479.24|15559.3|15479.3|15556.11|15476.11|10
1727790280000|2024-10-01 13:44:40|15559.27|15479.27|15558.13|15478.13|15559.27|15479.27|15558.07|15478.07|10
1727790290000|2024-10-01 13:44:50|15558.45|15478.45|15557.01|15477.01|15558.45|15478.45|15557.01|15477.01|10
1727790300000|2024-10-01 13:45:00|15557.05|15477.05|15548.52|15468.52|15557.05|15477.05|15548.52|15468.52|10
1727790310000|2024-10-01 13:45:10|15547.32|15467.32|15531.44|15451.44|15547.32|15467.32|15531|15451|10
1727790320000|2024-10-01 13:45:20|15529.72|15449.72|15521.83|15441.83|15529.72|15449.72|15521.54|15441.54|10
1727790330000|2024-10-01 13:45:30|15521.11|15441.11|15517.7|15437.7|15522.58|15442.58|15516.25|15436.25|9
1727790340000|2024-10-01 13:45:40|15518.73|15438.73|15516.95|15436.95|15519.26|15439.26|15514.59|15434.59|10
1727790350000|2024-10-01 13:45:50|15517.1|15437.1|15516.86|15436.86|15518.79|15438.79|15516.65|15436.65|10
1727790360000|2024-10-01 13:46:00|15517.24|15437.24|15515.54|15435.54|15517.5|15437.5|15515.54|15435.54|10
1727790370000|2024-10-01 13:46:10|15514.65|15434.65|15519.19|15439.19|15519.19|15439.19|15514.65|15434.65|10
1727790380000|2024-10-01 13:46:20|15520.26|15440.26|15523.92|15443.92|15523.92|15443.92|15520.26|15440.26|10
1727790390000|2024-10-01 13:46:30|15523.95|15443.95|15528.3|15448.3|15528.3|15448.3|15523.95|15443.95|10
1727790400000|2024-10-01 13:46:40|15529.09|15449.09|15530.87|15450.87|15530.87|15450.87|15527.62|15447.62|10
1727790410000|2024-10-01 13:46:50|15530.91|15450.91|15530.74|15450.74|15531.02|15451.02|15529.96|15449.96|10
1727790420000|2024-10-01 13:47:00|15530.4|15450.4|15522.46|15442.46|15530.4|15450.4|15521.93|15441.93|10
1727790430000|2024-10-01 13:47:10|15521.87|15441.87|15517.35|15437.35|15521.87|15441.87|15517.35|15437.35|10
1727790440000|2024-10-01 13:47:20|15516.71|15436.71|15520.66|15440.66|15520.66|15440.66|15516.71|15436.71|10
1727790450000|2024-10-01 13:47:30|15523.14|15443.14|15525.05|15445.05|15525.43|15445.43|15522.59|15442.59|10
1727790460000|2024-10-01 13:47:40|15523.42|15443.42|15518.49|15438.49|15523.42|15443.42|15518.49|15438.49|10
1727790470000|2024-10-01 13:47:50|15518.08|15438.08|15514.44|15434.44|15518.08|15438.08|15513.33|15433.33|10
1727790480000|2024-10-01 13:48:00|15514.1|15434.1|15508.37|15428.37|15514.1|15434.1|15508.37|15428.37|10
1727790490000|2024-10-01 13:48:10|15506.66|15426.66|15507.08|15427.08|15507.08|15427.08|15499.52|15419.52|9
1727790500000|2024-10-01 13:48:20|15507.69|15427.69|15510.21|15430.21|15510.93|15430.93|15506.04|15426.04|10
1727790510000|2024-10-01 13:48:30|15511.85|15431.85|15511.47|15431.47|15511.85|15431.85|15508.21|15428.21|10
1727790520000|2024-10-01 13:48:40|15511.14|15431.14|15511.76|15431.76|15512.43|15432.43|15510.76|15430.76|10
1727790530000|2024-10-01 13:48:50|15511.25|15431.25|15512.08|15432.08|15513.12|15433.12|15511.25|15431.25|10
1727790540000|2024-10-01 13:49:00|15510.45|15430.45|15516.63|15436.63|15516.63|15436.63|15510.41|15430.41|10
1727790550000|2024-10-01 13:49:10|15516.97|15436.97|15520.85|15440.85|15520.85|15440.85|15516.93|15436.93|10
1727790560000|2024-10-01 13:49:20|15520.13|15440.13|15519.35|15439.35|15520.13|15440.13|15518.01|15438.01|10
1727790570000|2024-10-01 13:49:30|15519.41|15439.41|15519.26|15439.26|15520.27|15440.27|15519.26|15439.26|10
1727790580000|2024-10-01 13:49:40|15519.27|15439.27|15519.8|15439.8|15519.8|15439.8|15518.55|15438.55|10
1727790590000|2024-10-01 13:49:50|15519.38|15439.38|15536.84|15456.84|15536.84|15456.84|15519.21|15439.21|10
1727790600000|2024-10-01 13:50:00|15536.54|15456.54|15533.02|15453.02|15537.81|15457.81|15533.02|15453.02|9
1727790610000|2024-10-01 13:50:10|15533.03|15453.03|15529.94|15449.94|15533.63|15453.63|15529.94|15449.94|10
1727790620000|2024-10-01 13:50:20|15529.66|15449.66|15527.04|15447.04|15529.66|15449.66|15526.62|15446.62|10
1727790630000|2024-10-01 13:50:30|15527.16|15447.16|15522.85|15442.85|15527.5|15447.5|15522.85|15442.85|10
1727790640000|2024-10-01 13:50:40|15521.81|15441.81|15520.02|15440.02|15522.53|15442.53|15519.38|15439.38|10
1727790650000|2024-10-01 13:50:50|15519.96|15439.96|15514.57|15434.57|15520.42|15440.42|15514.57|15434.57|10
1727790660000|2024-10-01 13:51:00|15514.38|15434.38|15516.15|15436.15|15518.21|15438.21|15514.38|15434.38|10
1727790670000|2024-10-01 13:51:10|15516.27|15436.27|15517.12|15437.12|15517.88|15437.88|15514.85|15434.85|10
1727790680000|2024-10-01 13:51:20|15518.69|15438.69|15522.63|15442.63|15522.63|15442.63|15518.69|15438.69|9
1727790690000|2024-10-01 13:51:30|15522.2|15442.2|15523.32|15443.32|15523.8|15443.8|15519.86|15439.86|9
1727790700000|2024-10-01 13:51:40|15522.95|15442.95|15526.07|15446.07|15526.07|15446.07|15522|15442|10
1727790710000|2024-10-01 13:51:50|15524.56|15444.56|15523.37|15443.37|15524.56|15444.56|15522.22|15442.22|10
1727790720000|2024-10-01 13:52:00|15525|15445|15533.55|15453.55|15535.16|15455.16|15524.79|15444.79|10
1727790730000|2024-10-01 13:52:10|15533.3|15453.3|15530.98|15450.98|15533.7|15453.7|15530.98|15450.98|10
1727790740000|2024-10-01 13:52:20|15530.09|15450.09|15532.18|15452.18|15532.58|15452.58|15530.09|15450.09|10
1727790750000|2024-10-01 13:52:30|15532.41|15452.41|15531.51|15451.51|15532.41|15452.41|15529.83|15449.83|10
1727790760000|2024-10-01 13:52:40|15531.79|15451.79|15531.33|15451.33|15533.23|15453.23|15530.62|15450.62|10
1727790770000|2024-10-01 13:52:50|15530.81|15450.81|15528.29|15448.29|15530.81|15450.81|15528.29|15448.29|10
1727790780000|2024-10-01 13:53:00|15527.49|15447.49|15523.91|15443.91|15527.49|15447.49|15523.91|15443.91|10
1727790790000|2024-10-01 13:53:10|15524.41|15444.41|15520.44|15440.44|15524.42|15444.42|15520.44|15440.44|10
1727790800000|2024-10-01 13:53:20|15520.33|15440.33|15519.05|15439.05|15520.74|15440.74|15517.25|15437.25|10
1727790810000|2024-10-01 13:53:30|15519.85|15439.85|15516.88|15436.88|15520.14|15440.14|15515.17|15435.17|10
1727790820000|2024-10-01 13:53:40|15516.85|15436.85|15521.2|15441.2|15521.2|15441.2|15516.44|15436.44|9
1727790830000|2024-10-01 13:53:50|15520.84|15440.84|15520.19|15440.19|15520.97|15440.97|15519.39|15439.39|8
1727790840000|2024-10-01 13:54:00|15520.09|15440.09|15522.38|15442.38|15522.38|15442.38|15519.18|15439.18|10
1727790850000|2024-10-01 13:54:10|15522.43|15442.43|15524.63|15444.63|15525.34|15445.34|15522.43|15442.43|10
1727790860000|2024-10-01 13:54:20|15524.53|15444.53|15534.35|15454.35|15535.44|15455.44|15524.53|15444.53|10
1727790870000|2024-10-01 13:54:30|15534.22|15454.22|15529.14|15449.14|15534.22|15454.22|15529.14|15449.14|10
1727790880000|2024-10-01 13:54:40|15528.72|15448.72|15527.77|15447.77|15528.72|15448.72|15526.74|15446.74|10
1727790890000|2024-10-01 13:54:50|15526.08|15446.08|15526.21|15446.21|15528.11|15448.11|15526.08|15446.08|10
1727790900000|2024-10-01 13:55:00|15527.19|15447.19|15525.87|15445.87|15527.82|15447.82|15525.87|15445.87|10
1727790910000|2024-10-01 13:55:10|15525.11|15445.11|15527.01|15447.01|15527.77|15447.77|15524.23|15444.23|9
1727790920000|2024-10-01 13:55:20|15527.06|15447.06|15527.41|15447.41|15530.24|15450.24|15526.73|15446.73|10
1727790930000|2024-10-01 13:55:30|15527.42|15447.42|15526.31|15446.31|15527.78|15447.78|15526.31|15446.31|10
1727790940000|2024-10-01 13:55:40|15526.48|15446.48|15527.9|15447.9|15528.27|15448.27|15526.43|15446.43|10
1727790950000|2024-10-01 13:55:50|15526.91|15446.91|15526.77|15446.77|15527.55|15447.55|15525.85|15445.85|10
1727790960000|2024-10-01 13:56:00|15525.89|15445.89|15535.07|15455.07|15535.07|15455.07|15525.89|15445.89|10
1727790970000|2024-10-01 13:56:10|15534.68|15454.68|15528.58|15448.58|15535.98|15455.98|15528.58|15448.58|10
1727790980000|2024-10-01 13:56:20|15528.3|15448.3|15525.58|15445.58|15528.3|15448.3|15525.39|15445.39|10
1727790990000|2024-10-01 13:56:30|15525.68|15445.68|15527.48|15447.48|15527.48|15447.48|15522.51|15442.51|10
1727791000000|2024-10-01 13:56:40|15528.11|15448.11|15532.2|15452.2|15532.2|15452.2|15527.65|15447.65|10
1727791010000|2024-10-01 13:56:50|15531.7|15451.7|15533.92|15453.92|15533.92|15453.92|15531.61|15451.61|10
1727791020000|2024-10-01 13:57:00|15533.52|15453.52|15543.39|15463.39|15543.39|15463.39|15533.52|15453.52|10
1727791030000|2024-10-01 13:57:10|15543.79|15463.79|15543.77|15463.77|15545.37|15465.37|15543.77|15463.77|10
1727791040000|2024-10-01 13:57:20|15544.66|15464.66|15546.75|15466.75|15546.75|15466.75|15544.16|15464.16|10
1727791050000|2024-10-01 13:57:30|15546.86|15466.86|15550.24|15470.24|15550.24|15470.24|15546.4|15466.4|10
1727791060000|2024-10-01 13:57:40|15551.08|15471.08|15558.06|15478.06|15558.48|15478.48|15551.08|15471.08|10
1727791070000|2024-10-01 13:57:50|15558.24|15478.24|15557.68|15477.68|15558.24|15478.24|15556.56|15476.56|9
1727791080000|2024-10-01 13:58:00|15557.88|15477.88|15563.05|15483.05|15563.05|15483.05|15557.38|15477.38|10
1727791090000|2024-10-01 13:58:10|15563.38|15483.38|15568.97|15488.97|15568.97|15488.97|15562.97|15482.97|10
1727791100000|2024-10-01 13:58:20|15570.97|15490.97|15576.95|15496.95|15577.16|15497.16|15570.52|15490.52|10
1727791110000|2024-10-01 13:58:30|15576.47|15496.47|15579.49|15499.49|15579.49|15499.49|15573.82|15493.82|10
1727791120000|2024-10-01 13:58:40|15579.25|15499.25|15578.38|15498.38|15580.53|15500.53|15578.38|15498.38|10
1727791130000|2024-10-01 13:58:50|15578.39|15498.39|15576.34|15496.34|15580.27|15500.27|15576.34|15496.34|10
1727791140000|2024-10-01 13:59:00|15576.15|15496.15|15570.98|15490.98|15576.15|15496.15|15570.98|15490.98|10
1727791150000|2024-10-01 13:59:10|15571.24|15491.24|15567.4|15487.4|15571.24|15491.24|15566.95|15486.95|10
1727791160000|2024-10-01 13:59:20|15567.18|15487.18|15566.26|15486.26|15567.47|15487.47|15565.69|15485.69|10
1727791170000|2024-10-01 13:59:30|15566.22|15486.22|15565.46|15485.46|15566.74|15486.74|15565.46|15485.46|10
1727791180000|2024-10-01 13:59:40|15565.73|15485.73|15565.65|15485.65|15566.38|15486.38|15565.65|15485.65|8
1727791190000|2024-10-01 13:59:50|15566.32|15486.32|15564.46|15484.46|15566.38|15486.38|15564.46|15484.46|9
1727791200000|2024-10-01 14:00:00|15564.53|15484.53|15565.8|15485.8|15568.44|15488.44|15559.5|15479.5|10
1727791210000|2024-10-01 14:00:10|15564.02|15484.02|15565.32|15485.32|15566.85|15486.85|15560.44|15480.44|10
1727791220000|2024-10-01 14:00:20|15566.06|15486.06|15569.44|15489.44|15573.52|15493.52|15566.06|15486.06|10
1727791230000|2024-10-01 14:00:30|15570.67|15490.67|15574.38|15494.38|15575.82|15495.82|15570.67|15490.67|10
1727791240000|2024-10-01 14:00:40|15575.65|15495.65|15579.82|15499.82|15579.82|15499.82|15574.03|15494.03|9
1727791250000|2024-10-01 14:00:50|15578.28|15498.28|15578.65|15498.65|15579.58|15499.58|15576.15|15496.15|10
1727791260000|2024-10-01 14:01:00|15579.5|15499.5|15580.29|15500.29|15584.88|15504.88|15579.5|15499.5|10
1727791270000|2024-10-01 14:01:10|15578.67|15498.67|15584.61|15504.61|15584.61|15504.61|15578.22|15498.22|10
1727791280000|2024-10-01 14:01:20|15584.47|15504.47|15594.32|15514.32|15594.32|15514.32|15583.33|15503.33|10
1727791290000|2024-10-01 14:01:30|15594.18|15514.18|15598.98|15518.98|15599.06|15519.06|15594.18|15514.18|10
1727791300000|2024-10-01 14:01:40|15598.24|15518.24|15600.21|15520.21|15601.64|15521.64|15598.24|15518.24|8
1727791310000|2024-10-01 14:01:50|15602.15|15522.15|15601|15521|15602.66|15522.66|15601|15521|10
1727791320000|2024-10-01 14:02:00|15601.3|15521.3|15607.04|15527.04|15607.67|15527.67|15600.84|15520.84|10
1727791330000|2024-10-01 14:02:10|15606.07|15526.07|15615.37|15535.37|15615.42|15535.42|15605.75|15525.75|10
1727791340000|2024-10-01 14:02:20|15615.93|15535.93|15617.05|15537.05|15618.33|15538.33|15615.93|15535.93|10
1727791350000|2024-10-01 14:02:30|15617.7|15537.7|15617.41|15537.41|15619.78|15539.78|15617.41|15537.41|10
1727791360000|2024-10-01 14:02:40|15617.08|15537.08|15612.86|15532.86|15617.68|15537.68|15612.34|15532.34|10
1727791370000|2024-10-01 14:02:50|15612.96|15532.96|15618.92|15538.92|15618.92|15538.92|15612.96|15532.96|10
1727791380000|2024-10-01 14:03:00|15618.59|15538.59|15619.24|15539.24|15621.63|15541.63|15618.59|15538.59|10
1727791390000|2024-10-01 14:03:10|15619.17|15539.17|15617.85|15537.85|15619.63|15539.63|15616.46|15536.46|10
1727791400000|2024-10-01 14:03:20|15617.65|15537.65|15611.66|15531.66|15618.8|15538.8|15611.66|15531.66|10
1727791410000|2024-10-01 14:03:30|15611.5|15531.5|15609.57|15529.57|15611.68|15531.68|15608.79|15528.79|10
1727791420000|2024-10-01 14:03:40|15607.39|15527.39|15606.8|15526.8|15607.39|15527.39|15606.18|15526.18|9
1727791430000|2024-10-01 14:03:50|15608.18|15528.18|15601.63|15521.63|15608.18|15528.18|15601.63|15521.63|9
1727791440000|2024-10-01 14:04:00|15601.28|15521.28|15597.59|15517.59|15601.79|15521.79|15596.38|15516.38|10
1727791450000|2024-10-01 14:04:10|15597.84|15517.84|15599.29|15519.29|15599.98|15519.98|15597.42|15517.42|10
1727791460000|2024-10-01 14:04:20|15598.36|15518.36|15598.66|15518.66|15599.53|15519.53|15597.45|15517.45|10
1727791470000|2024-10-01 14:04:30|15598.62|15518.62|15605.53|15525.53|15606.9|15526.9|15598.62|15518.62|10
1727791480000|2024-10-01 14:04:40|15605.46|15525.46|15605.97|15525.97|15606.21|15526.21|15604.12|15524.12|9
1727791490000|2024-10-01 14:04:50|15605.64|15525.64|15604.22|15524.22|15607.07|15527.07|15604.22|15524.22|10
1727791500000|2024-10-01 14:05:00|15602.96|15522.96|15600.5|15520.5|15602.96|15522.96|15600.28|15520.28|10
1727791510000|2024-10-01 14:05:10|15601.36|15521.36|15600.28|15520.28|15603.49|15523.49|15600.28|15520.28|10
1727791520000|2024-10-01 14:05:20|15601.79|15521.79|15600.75|15520.75|15602.68|15522.68|15600.75|15520.75|10
1727791530000|2024-10-01 14:05:30|15599.13|15519.13|15595.74|15515.74|15599.17|15519.17|15595.74|15515.74|10
1727791540000|2024-10-01 14:05:40|15595.66|15515.66|15589.24|15509.24|15595.82|15515.82|15589.24|15509.24|10
1727791550000|2024-10-01 14:05:50|15590.6|15510.6|15585.78|15505.78|15590.6|15510.6|15585.1|15505.1|10
1727791560000|2024-10-01 14:06:00|15585.15|15505.15|15574.85|15494.85|15585.15|15505.15|15574.85|15494.85|10
1727791570000|2024-10-01 14:06:10|15573.99|15493.99|15578.05|15498.05|15578.05|15498.05|15573.99|15493.99|10
1727791580000|2024-10-01 14:06:20|15577.28|15497.28|15582.47|15502.47|15582.47|15502.47|15576.94|15496.94|10
1727791590000|2024-10-01 14:06:30|15585.06|15505.06|15586.4|15506.4|15587.67|15507.67|15585.06|15505.06|10
1727791600000|2024-10-01 14:06:40|15585.78|15505.78|15582.08|15502.08|15585.78|15505.78|15582.08|15502.08|10
1727791610000|2024-10-01 14:06:50|15582.52|15502.52|15581.08|15501.08|15583.51|15503.51|15581.08|15501.08|8
1727791620000|2024-10-01 14:07:00|15582.83|15502.83|15576.07|15496.07|15582.83|15502.83|15576.07|15496.07|10
1727791630000|2024-10-01 14:07:10|15576.16|15496.16|15571.08|15491.08|15576.16|15496.16|15570.69|15490.69|9
1727791640000|2024-10-01 14:07:20|15570.87|15490.87|15566.54|15486.54|15570.87|15490.87|15565.04|15485.04|10
1727791650000|2024-10-01 14:07:30|15566.96|15486.96|15558.81|15478.81|15566.96|15486.96|15558.81|15478.81|10
1727791660000|2024-10-01 14:07:40|15556.05|15476.05|15541.23|15461.23|15556.3|15476.3|15540|15460|10
1727791670000|2024-10-01 14:07:50|15539.26|15459.26|15534.69|15454.69|15539.38|15459.38|15534.43|15454.43|10
1727791680000|2024-10-01 14:08:00|15534.36|15454.36|15536.58|15456.58|15536.58|15456.58|15533.07|15453.07|10
1727791690000|2024-10-01 14:08:10|15540.19|15460.19|15542.26|15462.26|15542.26|15462.26|15534.84|15454.84|9
1727791700000|2024-10-01 14:08:20|15544.62|15464.62|15548.07|15468.07|15548.3|15468.3|15544.62|15464.62|10
1727791710000|2024-10-01 14:08:30|15548.42|15468.42|15545.92|15465.92|15548.42|15468.42|15545.17|15465.17|10
1727791720000|2024-10-01 14:08:40|15547.52|15467.52|15553.75|15473.75|15553.75|15473.75|15547.52|15467.52|10
1727791730000|2024-10-01 14:08:50|15554.87|15474.87|15563.26|15483.26|15563.26|15483.26|15554.87|15474.87|10
1727791740000|2024-10-01 14:09:00|15564.07|15484.07|15560.21|15480.21|15564.07|15484.07|15560|15480|10
1727791750000|2024-10-01 14:09:10|15559.57|15479.57|15550.98|15470.98|15559.57|15479.57|15550.98|15470.98|10
1727791760000|2024-10-01 14:09:20|15549.42|15469.42|15543.27|15463.27|15549.42|15469.42|15542.41|15462.41|10
1727791770000|2024-10-01 14:09:30|15542.5|15462.5|15542.59|15462.59|15544.19|15464.19|15541.63|15461.63|10
1727791780000|2024-10-01 14:09:40|15542.7|15462.7|15539.12|15459.12|15542.7|15462.7|15538.73|15458.73|10
1727791790000|2024-10-01 14:09:50|15538.35|15458.35|15533.35|15453.35|15538.35|15458.35|15533.11|15453.11|10
1727791800000|2024-10-01 14:10:00|15533.22|15453.22|15531.28|15451.28|15533.22|15453.22|15528.68|15448.68|10
1727791810000|2024-10-01 14:10:10|15532.69|15452.69|15531.49|15451.49|15533.41|15453.41|15531.49|15451.49|10
1727791820000|2024-10-01 14:10:20|15527.05|15447.05|15521.63|15441.63|15527.05|15447.05|15520.72|15440.72|10
1727791830000|2024-10-01 14:10:30|15521.87|15441.87|15522.8|15442.8|15523.27|15443.27|15520.74|15440.74|10
1727791840000|2024-10-01 14:10:40|15522.23|15442.23|15517.47|15437.47|15522.23|15442.23|15517.37|15437.37|10
1727791850000|2024-10-01 14:10:50|15516.12|15436.12|15514.05|15434.05|15517.51|15437.51|15511.43|15431.43|10
1727791860000|2024-10-01 14:11:00|15513.8|15433.8|15509.96|15429.96|15513.8|15433.8|15507.85|15427.85|10
1727791870000|2024-10-01 14:11:10|15508.37|15428.37|15503.9|15423.9|15508.37|15428.37|15503.77|15423.77|10
1727791880000|2024-10-01 14:11:20|15505.44|15425.44|15505.28|15425.28|15506.32|15426.32|15504.6|15424.6|10
1727791890000|2024-10-01 14:11:30|15505.58|15425.58|15503.61|15423.61|15505.58|15425.58|15500.16|15420.16|10
1727791900000|2024-10-01 14:11:40|15504.3|15424.3|15506.74|15426.74|15506.74|15426.74|15504.3|15424.3|9
1727791910000|2024-10-01 14:11:50|15506.54|15426.54|15508.3|15428.3|15508.3|15428.3|15506.54|15426.54|10
1727791920000|2024-10-01 14:12:00|15509.71|15429.71|15511.45|15431.45|15513.58|15433.58|15509.54|15429.54|10
1727791930000|2024-10-01 14:12:10|15513.54|15433.54|15511.41|15431.41|15513.54|15433.54|15511.41|15431.41|9
1727791940000|2024-10-01 14:12:20|15511.49|15431.49|15509.4|15429.4|15511.49|15431.49|15508.78|15428.78|9
1727791950000|2024-10-01 14:12:30|15508.46|15428.46|15509.71|15429.71|15510.28|15430.28|15507.51|15427.51|10
1727791960000|2024-10-01 14:12:40|15509.79|15429.79|15507.61|15427.61|15510.98|15430.98|15507.61|15427.61|10
1727791970000|2024-10-01 14:12:50|15508.06|15428.06|15510.54|15430.54|15510.54|15430.54|15506.43|15426.43|10
1727791980000|2024-10-01 14:13:00|15511.17|15431.17|15533.82|15453.82|15533.82|15453.82|15511.17|15431.17|10
1727791990000|2024-10-01 14:13:10|15534.93|15454.93|15539.74|15459.74|15539.74|15459.74|15534.93|15454.93|10
1727792000000|2024-10-01 14:13:20|15539.93|15459.93|15540.15|15460.15|15542.4|15462.4|15539.16|15459.16|9
1727792010000|2024-10-01 14:13:30|15539.73|15459.73|15538.19|15458.19|15539.73|15459.73|15536.57|15456.57|10
1727792020000|2024-10-01 14:13:40|15538.4|15458.4|15538.21|15458.21|15540.68|15460.68|15538.21|15458.21|10
1727792030000|2024-10-01 14:13:50|15538.47|15458.47|15535.67|15455.67|15538.47|15458.47|15534.97|15454.97|10
1727792040000|2024-10-01 14:14:00|15533.18|15453.18|15533.43|15453.43|15533.94|15453.94|15533.07|15453.07|8
1727792050000|2024-10-01 14:14:10|15534.36|15454.36|15537.83|15457.83|15537.83|15457.83|15532.96|15452.96|10
1727792060000|2024-10-01 14:14:20|15537.14|15457.14|15534.17|15454.17|15537.15|15457.15|15534.14|15454.14|10
1727792070000|2024-10-01 14:14:30|15535.15|15455.15|15537.03|15457.03|15538.06|15458.06|15535.15|15455.15|9
1727792080000|2024-10-01 14:14:40|15537.06|15457.06|15535.46|15455.46|15537.48|15457.48|15534.92|15454.92|10
1727792090000|2024-10-01 14:14:50|15535.49|15455.49|15533.76|15453.76|15535.49|15455.49|15532.68|15452.68|9
1727792100000|2024-10-01 14:15:00|15533.62|15453.62|15531.47|15451.47|15533.85|15453.85|15531.41|15451.41|10
1727792110000|2024-10-01 14:15:10|15532.7|15452.7|15536.88|15456.88|15537.56|15457.56|15532.7|15452.7|10
1727792120000|2024-10-01 14:15:20|15536.09|15456.09|15537.57|15457.57|15537.59|15457.59|15535.7|15455.7|10
1727792130000|2024-10-01 14:15:30|15535.43|15455.43|15542.07|15462.07|15542.23|15462.23|15535.43|15455.43|10
1727792140000|2024-10-01 14:15:40|15541.35|15461.35|15542.44|15462.44|15542.86|15462.86|15540.55|15460.55|9
1727792150000|2024-10-01 14:15:50|15541.64|15461.64|15543.4|15463.4|15543.4|15463.4|15540.36|15460.36|9
1727792160000|2024-10-01 14:16:00|15543.41|15463.41|15548.22|15468.22|15548.22|15468.22|15542.73|15462.73|10
1727792170000|2024-10-01 14:16:10|15549.34|15469.34|15547.59|15467.59|15549.76|15469.76|15547.2|15467.2|10
1727792180000|2024-10-01 14:16:20|15547.62|15467.62|15544.83|15464.83|15547.62|15467.62|15544.44|15464.44|10
1727792190000|2024-10-01 14:16:30|15544.4|15464.4|15544.74|15464.74|15546.13|15466.13|15544.4|15464.4|10
1727792200000|2024-10-01 14:16:40|15545.03|15465.03|15544.06|15464.06|15545.56|15465.56|15543.73|15463.73|10
1727792210000|2024-10-01 14:16:50|15544.37|15464.37|15539.51|15459.51|15544.37|15464.37|15539.51|15459.51|10
1727792220000|2024-10-01 14:17:00|15538.17|15458.17|15536.49|15456.49|15539.43|15459.43|15536.49|15456.49|10
1727792230000|2024-10-01 14:17:10|15535.67|15455.67|15534.51|15454.51|15535.76|15455.76|15531.03|15451.03|10
1727792240000|2024-10-01 14:17:20|15533.88|15453.88|15537.25|15457.25|15538.05|15458.05|15532.24|15452.24|10
1727792250000|2024-10-01 14:17:30|15537.9|15457.9|15536.21|15456.21|15538.85|15458.85|15536.21|15456.21|10
1727792260000|2024-10-01 14:17:40|15535.39|15455.39|15528.42|15448.42|15535.39|15455.39|15528.42|15448.42|10
1727792270000|2024-10-01 14:17:50|15528.52|15448.52|15522.95|15442.95|15528.98|15448.98|15522.87|15442.87|10
1727792280000|2024-10-01 14:18:00|15521.83|15441.83|15519.29|15439.29|15521.83|15441.83|15515.77|15435.77|10
1727792290000|2024-10-01 14:18:10|15519.98|15439.98|15519.86|15439.86|15521.66|15441.66|15519.86|15439.86|10
1727792300000|2024-10-01 14:18:20|15519.23|15439.23|15515.9|15435.9|15519.23|15439.23|15515.9|15435.9|10
1727792310000|2024-10-01 14:18:30|15514.84|15434.84|15514.41|15434.41|15514.84|15434.84|15511.55|15431.55|10
1727792320000|2024-10-01 14:18:40|15515.1|15435.1|15512.29|15432.29|15515.1|15435.1|15511.5|15431.5|10
1727792330000|2024-10-01 14:18:50|15512.76|15432.76|15514.61|15434.61|15515|15435|15512.71|15432.71|8
1727792340000|2024-10-01 14:19:00|15514.56|15434.56|15520.32|15440.32|15520.32|15440.32|15514.56|15434.56|10
1727792350000|2024-10-01 14:19:10|15522.14|15442.14|15527.63|15447.63|15528.1|15448.1|15522.08|15442.08|10
1727792360000|2024-10-01 14:19:20|15527.69|15447.69|15525.33|15445.33|15527.69|15447.69|15524.68|15444.68|10
1727792370000|2024-10-01 14:19:30|15525|15445|15524.46|15444.46|15525|15445|15523|15443|10
1727792380000|2024-10-01 14:19:40|15523.61|15443.61|15528.64|15448.64|15528.93|15448.93|15522.97|15442.97|10
1727792390000|2024-10-01 14:19:50|15529.41|15449.41|15534.32|15454.32|15535.1|15455.1|15529.41|15449.41|10
1727792400000|2024-10-01 14:20:00|15535.17|15455.17|15541.14|15461.14|15541.14|15461.14|15534.51|15454.51|10
1727792410000|2024-10-01 14:20:10|15545.72|15465.72|15548.36|15468.36|15548.36|15468.36|15543.81|15463.81|10
1727792420000|2024-10-01 14:20:20|15548.44|15468.44|15547.26|15467.26|15551.05|15471.05|15547.26|15467.26|10
1727792430000|2024-10-01 14:20:30|15547.59|15467.59|15556.1|15476.1|15556.1|15476.1|15547.59|15467.59|10
1727792440000|2024-10-01 14:20:40|15557.31|15477.31|15556.66|15476.66|15557.51|15477.51|15555.16|15475.16|10
1727792450000|2024-10-01 14:20:50|15556.77|15476.77|15552.74|15472.74|15557.91|15477.91|15552.74|15472.74|10
1727792460000|2024-10-01 14:21:00|15552.31|15472.31|15552.25|15472.25|15554.38|15474.38|15551.5|15471.5|10
1727792470000|2024-10-01 14:21:10|15551.49|15471.49|15560.57|15480.57|15560.57|15480.57|15551.49|15471.49|10
1727792480000|2024-10-01 14:21:20|15560.39|15480.39|15564.23|15484.23|15564.23|15484.23|15559.16|15479.16|10
1727792490000|2024-10-01 14:21:30|15564.11|15484.11|15571.66|15491.66|15571.66|15491.66|15564.07|15484.07|9
1727792500000|2024-10-01 14:21:40|15571.9|15491.9|15588|15508|15588|15508|15571.9|15491.9|10
1727792510000|2024-10-01 14:21:50|15588.43|15508.43|15590.67|15510.67|15591.75|15511.75|15588.43|15508.43|10
1727792520000|2024-10-01 14:22:00|15591.28|15511.28|15588.05|15508.05|15591.64|15511.64|15587.75|15507.75|10
1727792530000|2024-10-01 14:22:10|15588.76|15508.76|15589.82|15509.82|15589.82|15509.82|15587.81|15507.81|10
1727792540000|2024-10-01 14:22:20|15590.48|15510.48|15590.85|15510.85|15590.86|15510.86|15588.8|15508.8|10
1727792550000|2024-10-01 14:22:30|15589.78|15509.78|15584.56|15504.56|15589.78|15509.78|15584.56|15504.56|10
1727792560000|2024-10-01 14:22:40|15583.87|15503.87|15589.11|15509.11|15589.11|15509.11|15583.87|15503.87|10
1727792570000|2024-10-01 14:22:50|15590.17|15510.17|15594.86|15514.86|15594.86|15514.86|15590.17|15510.17|10
1727792580000|2024-10-01 14:23:00|15594.56|15514.56|15605.85|15525.85|15605.85|15525.85|15594.56|15514.56|10
1727792590000|2024-10-01 14:23:10|15605.92|15525.92|15607.58|15527.58|15607.58|15527.58|15605.92|15525.92|10
1727792600000|2024-10-01 14:23:20|15606.21|15526.21|15606.75|15526.75|15607.23|15527.23|15605.47|15525.47|10
1727792610000|2024-10-01 14:23:30|15605.24|15525.24|15602.23|15522.23|15605.71|15525.71|15601.94|15521.94|9
1727792620000|2024-10-01 14:23:40|15601.74|15521.74|15595.62|15515.62|15601.94|15521.94|15595.62|15515.62|10
1727792630000|2024-10-01 14:23:50|15595.2|15515.2|15585.53|15505.53|15595.2|15515.2|15585.53|15505.53|10
1727792640000|2024-10-01 14:24:00|15586.08|15506.08|15586.45|15506.45|15587.19|15507.19|15583.53|15503.53|10
1727792650000|2024-10-01 14:24:10|15586.33|15506.33|15582.68|15502.68|15586.66|15506.66|15581.42|15501.42|10
1727792660000|2024-10-01 14:24:20|15582.04|15502.04|15577.17|15497.17|15582.07|15502.07|15577.17|15497.17|10
1727792670000|2024-10-01 14:24:30|15576.92|15496.92|15577.69|15497.69|15578.58|15498.58|15575.91|15495.91|10
1727792680000|2024-10-01 14:24:40|15577.22|15497.22|15572.62|15492.62|15577.32|15497.32|15572.62|15492.62|10
1727792690000|2024-10-01 14:24:50|15574.32|15494.32|15570.7|15490.7|15574.32|15494.32|15570.51|15490.51|10
1727792700000|2024-10-01 14:25:00|15570.43|15490.43|15567.19|15487.19|15572.12|15492.12|15567.19|15487.19|9
1727792710000|2024-10-01 14:25:10|15567.93|15487.93|15566.26|15486.26|15569.31|15489.31|15566.15|15486.15|10
1727792720000|2024-10-01 14:25:20|15565.9|15485.9|15562.4|15482.4|15565.9|15485.9|15561.49|15481.49|10
1727792730000|2024-10-01 14:25:30|15564.14|15484.14|15564.94|15484.94|15565.75|15485.75|15564.14|15484.14|10
1727792740000|2024-10-01 14:25:40|15564.2|15484.2|15565.92|15485.92|15565.92|15485.92|15563.33|15483.33|10
1727792750000|2024-10-01 14:25:50|15566.3|15486.3|15560.92|15480.92|15566.3|15486.3|15560.92|15480.92|9
1727792760000|2024-10-01 14:26:00|15560.98|15480.98|15562.12|15482.12|15563.73|15483.73|15560.98|15480.98|10
1727792770000|2024-10-01 14:26:10|15562.1|15482.1|15563.27|15483.27|15563.27|15483.27|15560.89|15480.89|10
1727792780000|2024-10-01 14:26:20|15562.61|15482.61|15552.71|15472.71|15562.61|15482.61|15552.71|15472.71|10
1727792790000|2024-10-01 14:26:30|15551.54|15471.54|15547.38|15467.38|15551.54|15471.54|15544.78|15464.78|10
1727792800000|2024-10-01 14:26:40|15547.53|15467.53|15548.21|15468.21|15552.62|15472.62|15547.53|15467.53|10
1727792810000|2024-10-01 14:26:50|15547.37|15467.37|15548.58|15468.58|15549.95|15469.95|15547.37|15467.37|10
1727792820000|2024-10-01 14:27:00|15548.61|15468.61|15543.18|15463.18|15548.62|15468.62|15542.14|15462.14|10
1727792830000|2024-10-01 14:27:10|15541.55|15461.55|15539.32|15459.32|15541.68|15461.68|15537.78|15457.78|10
1727792840000|2024-10-01 14:27:20|15539.03|15459.03|15536.13|15456.13|15539.99|15459.99|15536.13|15456.13|10
1727792850000|2024-10-01 14:27:30|15536.78|15456.78|15541.79|15461.79|15541.79|15461.79|15536.78|15456.78|10
1727792860000|2024-10-01 14:27:40|15542.61|15462.61|15547.23|15467.23|15547.66|15467.66|15542.61|15462.61|10
1727792870000|2024-10-01 14:27:50|15547.27|15467.27|15542.51|15462.51|15547.27|15467.27|15542.51|15462.51|10
1727792880000|2024-10-01 14:28:00|15542|15462|15533.34|15453.34|15542|15462|15533.34|15453.34|10
1727792890000|2024-10-01 14:28:10|15532.23|15452.23|15531.61|15451.61|15533.07|15453.07|15531.34|15451.34|10
1727792900000|2024-10-01 14:28:20|15532.51|15452.51|15530.66|15450.66|15533.39|15453.39|15530.63|15450.63|10
1727792910000|2024-10-01 14:28:30|15527.68|15447.68|15532.78|15452.78|15532.78|15452.78|15527.53|15447.53|10
1727792920000|2024-10-01 14:28:40|15533.29|15453.29|15531.78|15451.78|15535.11|15455.11|15531.78|15451.78|10
1727792930000|2024-10-01 14:28:50|15533.06|15453.06|15532.52|15452.52|15533.06|15453.06|15530.66|15450.66|10
1727792940000|2024-10-01 14:29:00|15532.61|15452.61|15533.53|15453.53|15534.23|15454.23|15531.6|15451.6|10
1727792950000|2024-10-01 14:29:10|15534.81|15454.81|15536.77|15456.77|15537.45|15457.45|15534.8|15454.8|10
1727792960000|2024-10-01 14:29:20|15536.91|15456.91|15540.73|15460.73|15540.73|15460.73|15535.89|15455.89|10
1727792970000|2024-10-01 14:29:30|15542.51|15462.51|15544.1|15464.1|15545.62|15465.62|15542.51|15462.51|10
1727792980000|2024-10-01 14:29:40|15543.74|15463.74|15544.06|15464.06|15546|15466|15543.6|15463.6|10
1727792990000|2024-10-01 14:29:50|15543.92|15463.92|15544.52|15464.52|15546.08|15466.08|15543.19|15463.19|10
1727793000000|2024-10-01 14:30:00|15544.72|15464.72|15542.5|15462.5|15548.06|15468.06|15542.5|15462.5|10
1727793010000|2024-10-01 14:30:10|15540.14|15460.14|15534.45|15454.45|15540.37|15460.37|15533.95|15453.95|10
1727793020000|2024-10-01 14:30:20|15534.16|15454.16|15529.91|15449.91|15534.16|15454.16|15529.88|15449.88|10
1727793030000|2024-10-01 14:30:30|15528.56|15448.56|15524.49|15444.49|15528.67|15448.67|15524.49|15444.49|10
1727793040000|2024-10-01 14:30:40|15523.67|15443.67|15520.79|15440.79|15523.67|15443.67|15520.09|15440.09|10
1727793050000|2024-10-01 14:30:50|15520.81|15440.81|15513.95|15433.95|15520.81|15440.81|15513.95|15433.95|10
1727793060000|2024-10-01 14:31:00|15518.24|15438.24|15512.26|15432.26|15518.24|15438.24|15511.62|15431.62|10
1727793070000|2024-10-01 14:31:10|15511.71|15431.71|15513.69|15433.69|15515.9|15435.9|15511.71|15431.71|10
1727793080000|2024-10-01 14:31:20|15514.38|15434.38|15509.79|15429.79|15515.26|15435.26|15509.79|15429.79|10
1727793090000|2024-10-01 14:31:30|15509.42|15429.42|15513.31|15433.31|15513.84|15433.84|15509.42|15429.42|10
1727793100000|2024-10-01 14:31:40|15514.59|15434.59|15512.78|15432.78|15514.59|15434.59|15512.39|15432.39|9
1727793110000|2024-10-01 14:31:50|15511.9|15431.9|15506.73|15426.73|15511.9|15431.9|15506.73|15426.73|10
1727793120000|2024-10-01 14:32:00|15507.07|15427.07|15493.75|15413.75|15507.07|15427.07|15493.75|15413.75|10
1727793130000|2024-10-01 14:32:10|15495.32|15415.32|15492.37|15412.37|15495.32|15415.32|15492.37|15412.37|10
1727793140000|2024-10-01 14:32:20|15492.03|15412.03|15489.43|15409.43|15492.03|15412.03|15489.43|15409.43|10
1727793150000|2024-10-01 14:32:30|15488.65|15408.65|15488.47|15408.47|15488.96|15408.96|15488.32|15408.32|10
1727793160000|2024-10-01 14:32:40|15488.54|15408.54|15491.93|15411.93|15491.93|15411.93|15486.55|15406.55|10
1727793170000|2024-10-01 14:32:50|15496.15|15416.15|15503.08|15423.08|15503.08|15423.08|15496.15|15416.15|10
1727793180000|2024-10-01 14:33:00|15506.06|15426.06|15503.11|15423.11|15508.28|15428.28|15503.11|15423.11|10
1727793190000|2024-10-01 14:33:10|15500.29|15420.29|15502.52|15422.52|15506.24|15426.24|15500.29|15420.29|10
1727793200000|2024-10-01 14:33:20|15500.91|15420.91|15493.2|15413.2|15500.91|15420.91|15493.2|15413.2|10
1727793210000|2024-10-01 14:33:30|15491.07|15411.07|15493.5|15413.5|15493.5|15413.5|15491.07|15411.07|10
1727793220000|2024-10-01 14:33:40|15494.43|15414.43|15500.35|15420.35|15500.35|15420.35|15493.68|15413.68|10
1727793230000|2024-10-01 14:33:50|15502.03|15422.03|15500.81|15420.81|15502.03|15422.03|15498.74|15418.74|10
1727793240000|2024-10-01 14:34:00|15498.26|15418.26|15497|15417|15498.26|15418.26|15495.16|15415.16|10
1727793250000|2024-10-01 14:34:10|15495.14|15415.14|15498.74|15418.74|15498.74|15418.74|15495.03|15415.03|10
1727793260000|2024-10-01 14:34:20|15501.09|15421.09|15505.17|15425.17|15505.17|15425.17|15501.09|15421.09|10
1727793270000|2024-10-01 14:34:30|15508.23|15428.23|15507.51|15427.51|15509.38|15429.38|15507.05|15427.05|10
1727793280000|2024-10-01 14:34:40|15508.72|15428.72|15503.69|15423.69|15508.72|15428.72|15503.69|15423.69|10
1727793290000|2024-10-01 14:34:50|15502.84|15422.84|15498.82|15418.82|15502.84|15422.84|15498.71|15418.71|10
1727793300000|2024-10-01 14:35:00|15496.23|15416.23|15491.38|15411.38|15497.2|15417.2|15490.62|15410.62|10
1727793310000|2024-10-01 14:35:10|15490.62|15410.62|15487.12|15407.12|15491.19|15411.19|15486.84|15406.84|10
1727793320000|2024-10-01 14:35:20|15488.12|15408.12|15486.31|15406.31|15489.95|15409.95|15486.31|15406.31|10
1727793330000|2024-10-01 14:35:30|15485.47|15405.47|15482.62|15402.62|15485.47|15405.47|15482.62|15402.62|9
1727793340000|2024-10-01 14:35:40|15479.71|15399.71|15475.11|15395.11|15479.71|15399.71|15474.73|15394.73|10
1727793350000|2024-10-01 14:35:50|15474.48|15394.48|15471.17|15391.17|15474.48|15394.48|15471.13|15391.13|10
1727793360000|2024-10-01 14:36:00|15470.34|15390.34|15457.77|15377.77|15470.34|15390.34|15457.77|15377.77|10
1727793370000|2024-10-01 14:36:10|15455.36|15375.36|15459.02|15379.02|15459.02|15379.02|15452.84|15372.84|10
1727793380000|2024-10-01 14:36:20|15458.71|15378.71|15459.09|15379.09|15460.61|15380.61|15456.03|15376.03|10
1727793390000|2024-10-01 14:36:30|15460.46|15380.46|15463.06|15383.06|15463.06|15383.06|15460.46|15380.46|10
1727793400000|2024-10-01 14:36:40|15462.92|15382.92|15486.49|15406.49|15486.54|15406.54|15462.75|15382.75|10
1727793410000|2024-10-01 14:36:50|15487.21|15407.21|15489.58|15409.58|15490.61|15410.61|15485.99|15405.99|10
1727793420000|2024-10-01 14:37:00|15489.5|15409.5|15493.06|15413.06|15493.06|15413.06|15486.11|15406.11|10
1727793430000|2024-10-01 14:37:10|15491.62|15411.62|15493.54|15413.54|15493.54|15413.54|15489.84|15409.84|10
1727793440000|2024-10-01 14:37:20|15492.23|15412.23|15495.2|15415.2|15495.2|15415.2|15491.34|15411.34|10
1727793450000|2024-10-01 14:37:30|15494.68|15414.68|15496.58|15416.58|15496.77|15416.77|15494.68|15414.68|10
1727793460000|2024-10-01 14:37:40|15496.07|15416.07|15490.77|15410.77|15496.07|15416.07|15489.38|15409.38|10
1727793470000|2024-10-01 14:37:50|15490.27|15410.27|15491.97|15411.97|15492.63|15412.63|15490.17|15410.17|10
1727793480000|2024-10-01 14:38:00|15492.05|15412.05|15492.51|15412.51|15493.53|15413.53|15489.82|15409.82|10
1727793490000|2024-10-01 14:38:10|15492.67|15412.67|15491.97|15411.97|15493.11|15413.11|15491.34|15411.34|10
1727793500000|2024-10-01 14:38:20|15492.69|15412.69|15499.27|15419.27|15499.27|15419.27|15491.11|15411.11|10
1727793510000|2024-10-01 14:38:30|15500.72|15420.72|15507.95|15427.95|15509.51|15429.51|15500.72|15420.72|10
1727793520000|2024-10-01 14:38:40|15507.31|15427.31|15500.67|15420.67|15507.33|15427.33|15500.66|15420.66|10
1727793530000|2024-10-01 14:38:50|15502.15|15422.15|15498.93|15418.93|15502.76|15422.76|15497.98|15417.98|10
1727793540000|2024-10-01 14:39:00|15498.61|15418.61|15495.89|15415.89|15498.61|15418.61|15495.71|15415.71|9
1727793550000|2024-10-01 14:39:10|15495.65|15415.65|15496.08|15416.08|15496.32|15416.32|15494.98|15414.98|10
1727793560000|2024-10-01 14:39:20|15496.19|15416.19|15497.41|15417.41|15501.18|15421.18|15495.63|15415.63|10
1727793570000|2024-10-01 14:39:30|15497.43|15417.43|15499.92|15419.92|15501.41|15421.41|15497.43|15417.43|10
1727793580000|2024-10-01 14:39:40|15499.57|15419.57|15501.95|15421.95|15501.95|15421.95|15499.57|15419.57|10
1727793590000|2024-10-01 14:39:50|15501.86|15421.86|15500.76|15420.76|15502.38|15422.38|15500.28|15420.28|9
1727793600000|2024-10-01 14:40:00|15501.47|15421.47|15499.42|15419.42|15501.47|15421.47|15499.42|15419.42|10
1727793610000|2024-10-01 14:40:10|15499.04|15419.04|15507.17|15427.17|15507.17|15427.17|15498.85|15418.85|10
1727793620000|2024-10-01 14:40:20|15506.65|15426.65|15511.16|15431.16|15511.77|15431.77|15506.65|15426.65|10
1727793630000|2024-10-01 14:40:30|15511.56|15431.56|15510.16|15430.16|15511.56|15431.56|15508.62|15428.62|10
1727793640000|2024-10-01 14:40:40|15510.14|15430.14|15519.17|15439.17|15519.17|15439.17|15508.91|15428.91|9
1727793650000|2024-10-01 14:40:50|15518.46|15438.46|15534.22|15454.22|15534.22|15454.22|15518.46|15438.46|10
1727793660000|2024-10-01 14:41:00|15532.32|15452.32|15541.19|15461.19|15541.19|15461.19|15532.32|15452.32|10
1727793670000|2024-10-01 14:41:10|15541.35|15461.35|15547.97|15467.97|15548.45|15468.45|15541.35|15461.35|10
1727793680000|2024-10-01 14:41:20|15547.64|15467.64|15551.63|15471.63|15552.27|15472.27|15547.64|15467.64|10
1727793690000|2024-10-01 14:41:30|15553.06|15473.06|15547.82|15467.82|15553.06|15473.06|15547.82|15467.82|10
1727793700000|2024-10-01 14:41:40|15547.83|15467.83|15546.7|15466.7|15548.55|15468.55|15546.7|15466.7|9
1727793710000|2024-10-01 14:41:50|15551.37|15471.37|15549.6|15469.6|15551.37|15471.37|15547.24|15467.24|10
1727793720000|2024-10-01 14:42:00|15550.08|15470.08|15557.62|15477.62|15557.62|15477.62|15550.08|15470.08|10
1727793730000|2024-10-01 14:42:10|15559.79|15479.79|15557.3|15477.3|15560.13|15480.13|15557.3|15477.3|9
1727793740000|2024-10-01 14:42:20|15557.4|15477.4|15558.24|15478.24|15559.45|15479.45|15557.4|15477.4|10
1727793750000|2024-10-01 14:42:30|15557.72|15477.72|15556.05|15476.05|15561.16|15481.16|15555.91|15475.91|10
1727793760000|2024-10-01 14:42:40|15556.01|15476.01|15556.58|15476.58|15557.52|15477.52|15556.01|15476.01|10
1727793770000|2024-10-01 14:42:50|15556.51|15476.51|15560.19|15480.19|15563.64|15483.64|15556.51|15476.51|10
1727793780000|2024-10-01 14:43:00|15560.42|15480.42|15561.4|15481.4|15562.74|15482.74|15560.42|15480.42|10
1727793790000|2024-10-01 14:43:10|15561.44|15481.44|15559.7|15479.7|15561.44|15481.44|15558.66|15478.66|10
1727793800000|2024-10-01 14:43:20|15559.3|15479.3|15553.08|15473.08|15559.3|15479.3|15553.08|15473.08|10
1727793810000|2024-10-01 14:43:30|15553.06|15473.06|15550.39|15470.39|15553.06|15473.06|15549.68|15469.68|10
1727793820000|2024-10-01 14:43:40|15550.28|15470.28|15546.89|15466.89|15550.28|15470.28|15546.52|15466.52|10
1727793830000|2024-10-01 14:43:50|15545.97|15465.97|15545.09|15465.09|15546.43|15466.43|15545.09|15465.09|10
1727793840000|2024-10-01 14:44:00|15544.93|15464.93|15537.43|15457.43|15544.93|15464.93|15536.1|15456.1|9
1727793850000|2024-10-01 14:44:10|15537.2|15457.2|15532.1|15452.1|15537.2|15457.2|15532.1|15452.1|10
1727793860000|2024-10-01 14:44:20|15531.05|15451.05|15531.09|15451.09|15532.82|15452.82|15530.97|15450.97|9
1727793870000|2024-10-01 14:44:30|15530.94|15450.94|15529.43|15449.43|15532.71|15452.71|15529.15|15449.15|10
1727793880000|2024-10-01 14:44:40|15529.44|15449.44|15531.58|15451.58|15531.58|15451.58|15529.44|15449.44|10
1727793890000|2024-10-01 14:44:50|15531.76|15451.76|15532.09|15452.09|15532.93|15452.93|15531.16|15451.16|9
1727793900000|2024-10-01 14:45:00|15531.79|15451.79|15533.89|15453.89|15536.35|15456.35|15531.79|15451.79|10
1727793910000|2024-10-01 14:45:10|15534.44|15454.44|15525.05|15445.05|15534.57|15454.57|15525.05|15445.05|10
1727793920000|2024-10-01 14:45:20|15526.57|15446.57|15527.95|15447.95|15528.44|15448.44|15526.57|15446.57|10
1727793930000|2024-10-01 14:45:30|15528.37|15448.37|15531.37|15451.37|15531.99|15451.99|15528.37|15448.37|10
1727793940000|2024-10-01 14:45:40|15531.66|15451.66|15528.92|15448.92|15531.66|15451.66|15528.92|15448.92|9
1727793950000|2024-10-01 14:45:50|15529.84|15449.84|15529.51|15449.51|15530.9|15450.9|15528.57|15448.57|9
1727793960000|2024-10-01 14:46:00|15527.81|15447.81|15523.37|15443.37|15527.81|15447.81|15521.14|15441.14|10
1727793970000|2024-10-01 14:46:10|15524.35|15444.35|15525.92|15445.92|15525.92|15445.92|15524.35|15444.35|10
1727793980000|2024-10-01 14:46:20|15525.98|15445.98|15525.89|15445.89|15526.98|15446.98|15524.52|15444.52|10
1727793990000|2024-10-01 14:46:30|15525.9|15445.9|15527.77|15447.77|15528.93|15448.93|15525.9|15445.9|10
1727794000000|2024-10-01 14:46:40|15527.64|15447.64|15526.78|15446.78|15527.82|15447.82|15526.08|15446.08|10
1727794010000|2024-10-01 14:46:50|15526.8|15446.8|15521.67|15441.67|15526.8|15446.8|15521.67|15441.67|10
1727794020000|2024-10-01 14:47:00|15521|15441|15503.12|15423.12|15521.51|15441.51|15503.12|15423.12|10
1727794030000|2024-10-01 14:47:10|15503.59|15423.59|15502.21|15422.21|15503.59|15423.59|15501.24|15421.24|10
1727794040000|2024-10-01 14:47:20|15503.13|15423.13|15504.48|15424.48|15505.77|15425.77|15503.13|15423.13|10
1727794050000|2024-10-01 14:47:30|15504.12|15424.12|15497.1|15417.1|15504.12|15424.12|15495.98|15415.98|10
1727794060000|2024-10-01 14:47:40|15497.07|15417.07|15497.4|15417.4|15497.4|15417.4|15495.52|15415.52|10
1727794070000|2024-10-01 14:47:50|15495.92|15415.92|15495.65|15415.65|15498.32|15418.32|15495.48|15415.48|10
1727794080000|2024-10-01 14:48:00|15496.92|15416.92|15494.27|15414.27|15497.72|15417.72|15494.27|15414.27|10
1727794090000|2024-10-01 14:48:10|15493.03|15413.03|15483.31|15403.31|15493.03|15413.03|15483.18|15403.18|10
1727794100000|2024-10-01 14:48:20|15483.04|15403.04|15482.15|15402.15|15483.04|15403.04|15480.03|15400.03|10
1727794110000|2024-10-01 14:48:30|15483.02|15403.02|15483.04|15403.04|15484.03|15404.03|15481.91|15401.91|10
1727794120000|2024-10-01 14:48:40|15484.25|15404.25|15483.46|15403.46|15486.56|15406.56|15483.46|15403.46|10
1727794130000|2024-10-01 14:48:50|15482.63|15402.63|15481.7|15401.7|15482.63|15402.63|15481.41|15401.41|10
1727794140000|2024-10-01 14:49:00|15481.27|15401.27|15478.1|15398.1|15483.04|15403.04|15478.1|15398.1|10
1727794150000|2024-10-01 14:49:10|15477.96|15397.96|15474.73|15394.73|15479.43|15399.43|15474.73|15394.73|10
1727794160000|2024-10-01 14:49:20|15473.35|15393.35|15469.24|15389.24|15474.16|15394.16|15469.24|15389.24|10
1727794170000|2024-10-01 14:49:30|15468.36|15388.36|15464.12|15384.12|15470.13|15390.13|15464.12|15384.12|10
1727794180000|2024-10-01 14:49:40|15464.11|15384.11|15469.55|15389.55|15469.87|15389.87|15460.95|15380.95|10
1727794190000|2024-10-01 14:49:50|15469.22|15389.22|15476.34|15396.34|15476.34|15396.34|15469.22|15389.22|10
1727794200000|2024-10-01 14:50:00|15476.25|15396.25|15474.4|15394.4|15476.25|15396.25|15474.38|15394.38|10
1727794210000|2024-10-01 14:50:10|15474.37|15394.37|15470.23|15390.23|15476.14|15396.14|15470.23|15390.23|10
1727794220000|2024-10-01 14:50:20|15470.21|15390.21|15463.05|15383.05|15470.21|15390.21|15463.05|15383.05|10
1727794230000|2024-10-01 14:50:30|15461.17|15381.17|15468.75|15388.75|15470.5|15390.5|15461.17|15381.17|9
1727794240000|2024-10-01 14:50:40|15470.12|15390.12|15470.03|15390.03|15470.3|15390.3|15468.46|15388.46|10
1727794250000|2024-10-01 14:50:50|15471.73|15391.73|15472.31|15392.31|15473.64|15393.64|15471.73|15391.73|10
1727794260000|2024-10-01 14:51:00|15472.22|15392.22|15468.38|15388.38|15472.62|15392.62|15468.38|15388.38|9
1727794270000|2024-10-01 14:51:10|15468.54|15388.54|15467.29|15387.29|15468.59|15388.59|15467.25|15387.25|10
1727794280000|2024-10-01 14:51:20|15467.75|15387.75|15459.49|15379.49|15467.75|15387.75|15459.49|15379.49|10
1727794290000|2024-10-01 14:51:30|15459.12|15379.12|15463.53|15383.53|15463.53|15383.53|15456.93|15376.93|9
1727794300000|2024-10-01 14:51:40|15465.49|15385.49|15462.31|15382.31|15465.49|15385.49|15462.29|15382.29|10
1727794310000|2024-10-01 14:51:50|15462.11|15382.11|15461.19|15381.19|15462.11|15382.11|15461.14|15381.14|10
1727794320000|2024-10-01 14:52:00|15460.68|15380.68|15450.36|15370.36|15460.68|15380.68|15450.36|15370.36|10
1727794330000|2024-10-01 14:52:10|15449.94|15369.94|15447.3|15367.3|15450.09|15370.09|15447.25|15367.25|10
1727794340000|2024-10-01 14:52:20|15446.71|15366.71|15446.86|15366.86|15446.86|15366.86|15445.59|15365.59|10
1727794350000|2024-10-01 14:52:30|15447.2|15367.2|15437.56|15357.56|15447.2|15367.2|15437.56|15357.56|10
1727794360000|2024-10-01 14:52:40|15436.33|15356.33|15430.92|15350.92|15436.33|15356.33|15429.15|15349.15|10
1727794370000|2024-10-01 14:52:50|15432.06|15352.06|15433.46|15353.46|15434.15|15354.15|15431.41|15351.41|10
1727794380000|2024-10-01 14:53:00|15434.73|15354.73|15439.82|15359.82|15440.3|15360.3|15432.8|15352.8|10
1727794390000|2024-10-01 14:53:10|15439.94|15359.94|15443.92|15363.92|15444.35|15364.35|15439.49|15359.49|10
1727794400000|2024-10-01 14:53:20|15443.87|15363.87|15444.96|15364.96|15444.96|15364.96|15441.92|15361.92|10
1727794410000|2024-10-01 14:53:30|15445.85|15365.85|15440.01|15360.01|15445.85|15365.85|15440.01|15360.01|10
1727794420000|2024-10-01 14:53:40|15438.37|15358.37|15443.14|15363.14|15443.14|15363.14|15436.05|15356.05|10
1727794430000|2024-10-01 14:53:50|15442.72|15362.72|15442.11|15362.11|15443.15|15363.15|15442.11|15362.11|10
1727794440000|2024-10-01 14:54:00|15442.13|15362.13|15443.69|15363.69|15445.85|15365.85|15442.13|15362.13|10
1727794450000|2024-10-01 14:54:10|15443.87|15363.87|15448.22|15368.22|15448.22|15368.22|15443.87|15363.87|10
1727794460000|2024-10-01 14:54:20|15447.47|15367.47|15450.23|15370.23|15450.87|15370.87|15447.47|15367.47|10
1727794470000|2024-10-01 14:54:30|15450.94|15370.94|15451.99|15371.99|15452.61|15372.61|15450.94|15370.94|9
1727794480000|2024-10-01 14:54:40|15452.28|15372.28|15453.67|15373.67|15453.93|15373.93|15451.97|15371.97|10
1727794490000|2024-10-01 14:54:50|15453.42|15373.42|15450.54|15370.54|15453.69|15373.69|15450.54|15370.54|10
1727794500000|2024-10-01 14:55:00|15450.2|15370.2|15451.99|15371.99|15453.62|15373.62|15448.95|15368.95|10
1727794510000|2024-10-01 14:55:10|15452.01|15372.01|15452.65|15372.65|15454.02|15374.02|15450.92|15370.92|10
1727794520000|2024-10-01 14:55:20|15453.18|15373.18|15453.88|15373.88|15455.51|15375.51|15453.18|15373.18|10
1727794530000|2024-10-01 14:55:30|15453.39|15373.39|15452.95|15372.95|15453.39|15373.39|15451.76|15371.76|10
1727794540000|2024-10-01 14:55:40|15452.44|15372.44|15448.64|15368.64|15452.75|15372.75|15447.15|15367.15|10
1727794550000|2024-10-01 14:55:50|15447.96|15367.96|15444.69|15364.69|15447.96|15367.96|15444.69|15364.69|9
1727794560000|2024-10-01 14:56:00|15443.29|15363.29|15445.42|15365.42|15445.78|15365.78|15440.92|15360.92|10
1727794570000|2024-10-01 14:56:10|15446.17|15366.17|15449.23|15369.23|15449.23|15369.23|15446.13|15366.13|10
1727794580000|2024-10-01 14:56:20|15449.77|15369.77|15445.77|15365.77|15450.74|15370.74|15445.77|15365.77|10
1727794590000|2024-10-01 14:56:30|15445.7|15365.7|15445.89|15365.89|15445.89|15365.89|15442.85|15362.85|10
1727794600000|2024-10-01 14:56:40|15446.23|15366.23|15446.35|15366.35|15447.06|15367.06|15445.27|15365.27|10
1727794610000|2024-10-01 14:56:50|15447.36|15367.36|15450.39|15370.39|15451.2|15371.2|15447.36|15367.36|10
1727794620000|2024-10-01 14:57:00|15451.3|15371.3|15452.32|15372.32|15452.92|15372.92|15451.08|15371.08|10
1727794630000|2024-10-01 14:57:10|15452.37|15372.37|15455.52|15375.52|15455.52|15375.52|15451.35|15371.35|10
1727794640000|2024-10-01 14:57:20|15454.95|15374.95|15455.96|15375.96|15458.77|15378.77|15454.95|15374.95|10
1727794650000|2024-10-01 14:57:30|15455.4|15375.4|15450.59|15370.59|15455.4|15375.4|15450.24|15370.24|10
1727794660000|2024-10-01 14:57:40|15449.28|15369.28|15449.45|15369.45|15451.97|15371.97|15449.04|15369.04|10
1727794670000|2024-10-01 14:57:50|15449.43|15369.43|15445.82|15365.82|15450.1|15370.1|15445.82|15365.82|10
1727794680000|2024-10-01 14:58:00|15445.28|15365.28|15445.41|15365.41|15445.71|15365.71|15444.13|15364.13|10
1727794690000|2024-10-01 14:58:10|15445.26|15365.26|15447.65|15367.65|15449.02|15369.02|15445.02|15365.02|10
1727794700000|2024-10-01 14:58:20|15447.86|15367.86|15450.07|15370.07|15450.12|15370.12|15447.27|15367.27|10
1727794710000|2024-10-01 14:58:30|15450.05|15370.05|15456.15|15376.15|15456.15|15376.15|15450|15370|10
1727794720000|2024-10-01 14:58:40|15456.31|15376.31|15455.3|15375.3|15457.38|15377.38|15455.3|15375.3|10
1727794730000|2024-10-01 14:58:50|15455.89|15375.89|15453.7|15373.7|15456.66|15376.66|15453.62|15373.62|10
1727794740000|2024-10-01 14:59:00|15454.78|15374.78|15454.82|15374.82|15455.46|15375.46|15454.78|15374.78|10
1727794750000|2024-10-01 14:59:10|15454.2|15374.2|15452.75|15372.75|15454.2|15374.2|15451.74|15371.74|10
1727794760000|2024-10-01 14:59:20|15452.63|15372.63|15455.2|15375.2|15455.2|15375.2|15452.34|15372.34|10
1727794770000|2024-10-01 14:59:30|15455.05|15375.05|15452.73|15372.73|15455.59|15375.59|15452.72|15372.72|10
1727794780000|2024-10-01 14:59:40|15452.59|15372.59|15454.05|15374.05|15454.11|15374.11|15451.82|15371.82|10
1727794790000|2024-10-01 14:59:50|15453.16|15373.16|15453.76|15373.76|15454.54|15374.54|15453.09|15373.09|10
1727794800000|2024-10-01 15:00:00|15453.75|15373.75|15450.93|15370.93|15453.75|15373.75|15450.93|15370.93|10
1727794810000|2024-10-01 15:00:10|15450.38|15370.38|15448.58|15368.58|15450.38|15370.38|15448.4|15368.4|9
1727794820000|2024-10-01 15:00:20|15449.36|15369.36|15453.37|15373.37|15454.16|15374.16|15449.36|15369.36|10
1727794830000|2024-10-01 15:00:30|15452.76|15372.76|15451.1|15371.1|15453.31|15373.31|15451.1|15371.1|10
1727794840000|2024-10-01 15:00:40|15449.47|15369.47|15451.3|15371.3|15451.82|15371.82|15449.47|15369.47|10
1727794850000|2024-10-01 15:00:50|15450.8|15370.8|15445.63|15365.63|15450.8|15370.8|15445.63|15365.63|9
1727794860000|2024-10-01 15:01:00|15446.36|15366.36|15447.8|15367.8|15449.4|15369.4|15446.36|15366.36|10
1727794870000|2024-10-01 15:01:10|15448.03|15368.03|15447.94|15367.94|15450.22|15370.22|15447.78|15367.78|10
1727794880000|2024-10-01 15:01:20|15448.1|15368.1|15457.43|15377.43|15457.43|15377.43|15448.1|15368.1|10
1727794890000|2024-10-01 15:01:30|15458.13|15378.13|15463.66|15383.66|15463.82|15383.82|15458.13|15378.13|10
1727794900000|2024-10-01 15:01:40|15462.96|15382.96|15457.37|15377.37|15462.96|15382.96|15457.37|15377.37|10
1727794910000|2024-10-01 15:01:50|15457.14|15377.14|15448.23|15368.23|15457.14|15377.14|15448.05|15368.05|10
1727794920000|2024-10-01 15:02:00|15448.13|15368.13|15441.55|15361.55|15448.51|15368.51|15441.55|15361.55|10
1727794930000|2024-10-01 15:02:10|15441.36|15361.36|15433.97|15353.97|15441.36|15361.36|15433.97|15353.97|10
1727794940000|2024-10-01 15:02:20|15434.18|15354.18|15428.8|15348.8|15434.18|15354.18|15428.51|15348.51|10
1727794950000|2024-10-01 15:02:30|15429.29|15349.29|15426.83|15346.83|15431.87|15351.87|15425.31|15345.31|10
1727794960000|2024-10-01 15:02:40|15427.81|15347.81|15425.09|15345.09|15427.81|15347.81|15424.77|15344.77|10
1727794970000|2024-10-01 15:02:50|15423.54|15343.54|15419.47|15339.47|15423.54|15343.54|15419.47|15339.47|10
1727794980000|2024-10-01 15:03:00|15419.77|15339.77|15394.7|15314.7|15419.77|15339.77|15394.7|15314.7|10
1727794990000|2024-10-01 15:03:10|15394.64|15314.64|15396.55|15316.55|15396.98|15316.98|15394.11|15314.11|10
1727795000000|2024-10-01 15:03:20|15394.63|15314.63|15398.74|15318.74|15399|15319|15394.63|15314.63|10
1727795010000|2024-10-01 15:03:30|15399.68|15319.68|15396.84|15316.84|15399.68|15319.68|15396.48|15316.48|10
1727795020000|2024-10-01 15:03:40|15396.67|15316.67|15384.21|15304.21|15397.02|15317.02|15384.21|15304.21|10
1727795030000|2024-10-01 15:03:50|15383.36|15303.36|15368.17|15288.17|15383.36|15303.36|15368.17|15288.17|10
1727795040000|2024-10-01 15:04:00|15366.42|15286.42|15364.65|15284.65|15366.42|15286.42|15361.71|15281.71|10
1727795050000|2024-10-01 15:04:10|15365.32|15285.32|15359.12|15279.12|15366.16|15286.16|15359.12|15279.12|9
1727795060000|2024-10-01 15:04:20|15358.68|15278.68|15360.01|15280.01|15362.61|15282.61|15358.68|15278.68|10
1727795070000|2024-10-01 15:04:30|15359.73|15279.73|15355.26|15275.26|15363.4|15283.4|15355.26|15275.26|10
1727795080000|2024-10-01 15:04:40|15352.14|15272.14|15325.68|15245.68|15352.14|15272.14|15325.68|15245.68|10
1727795090000|2024-10-01 15:04:50|15328.36|15248.36|15319.52|15239.52|15328.47|15248.47|15319.52|15239.52|10
1727795100000|2024-10-01 15:05:00|15317.27|15237.27|15320.37|15240.37|15320.37|15240.37|15316.94|15236.94|10
1727795110000|2024-10-01 15:05:10|15317.49|15237.49|15311.14|15231.14|15319.17|15239.17|15311.14|15231.14|10
1727795120000|2024-10-01 15:05:20|15311.31|15231.31|15307.61|15227.61|15311.52|15231.52|15307.61|15227.61|10
1727795130000|2024-10-01 15:05:30|15306.99|15226.99|15310.28|15230.28|15311.91|15231.91|15305.15|15225.15|10
1727795140000|2024-10-01 15:05:40|15309.97|15229.97|15308.49|15228.49|15310.46|15230.46|15308.49|15228.49|10
1727795150000|2024-10-01 15:05:50|15309.9|15229.9|15308.46|15228.46|15310.64|15230.64|15307.74|15227.74|10
1727795160000|2024-10-01 15:06:00|15308.23|15228.23|15309.41|15229.41|15311.59|15231.59|15307.79|15227.79|10
1727795170000|2024-10-01 15:06:10|15307.8|15227.8|15294.4|15214.4|15307.8|15227.8|15291.77|15211.77|9
1727795180000|2024-10-01 15:06:20|15291.7|15211.7|15268.63|15188.63|15291.7|15211.7|15268.63|15188.63|10
1727795190000|2024-10-01 15:06:30|15260.15|15180.15|15273.61|15193.61|15273.61|15193.61|15245.9|15165.9|10
1727795200000|2024-10-01 15:06:40|15273.49|15193.49|15284.81|15204.81|15284.81|15204.81|15271.1|15191.1|10
1727795210000|2024-10-01 15:06:50|15285.45|15205.45|15291.9|15211.9|15292.39|15212.39|15285.45|15205.45|10
1727795220000|2024-10-01 15:07:00|15289.65|15209.65|15284.72|15204.72|15289.65|15209.65|15284.24|15204.24|9
1727795230000|2024-10-01 15:07:10|15286.49|15206.49|15281.61|15201.61|15287.98|15207.98|15281.61|15201.61|10
1727795240000|2024-10-01 15:07:20|15282.51|15202.51|15281.93|15201.93|15286.36|15206.36|15281.93|15201.93|10
1727795250000|2024-10-01 15:07:30|15281.22|15201.22|15273.27|15193.27|15282.66|15202.66|15273.27|15193.27|10
1727795260000|2024-10-01 15:07:40|15272.77|15192.77|15275.74|15195.74|15275.74|15195.74|15271.66|15191.66|10
1727795270000|2024-10-01 15:07:50|15275.42|15195.42|15291.04|15211.04|15291.04|15211.04|15275.42|15195.42|10
1727795280000|2024-10-01 15:08:00|15290.88|15210.88|15277.37|15197.37|15290.88|15210.88|15277.37|15197.37|10
1727795290000|2024-10-01 15:08:10|15275.28|15195.28|15261.13|15181.13|15275.97|15195.97|15261.02|15181.02|10
1727795300000|2024-10-01 15:08:20|15260.51|15180.51|15260.15|15180.15|15263.73|15183.73|15260.15|15180.15|10
1727795310000|2024-10-01 15:08:30|15258.82|15178.82|15266.51|15186.51|15266.66|15186.66|15258.82|15178.82|9
1727795320000|2024-10-01 15:08:40|15266.91|15186.91|15273.39|15193.39|15273.39|15193.39|15266.63|15186.63|10
1727795330000|2024-10-01 15:08:50|15274.62|15194.62|15278.3|15198.3|15279.06|15199.06|15274.49|15194.49|10
1727795340000|2024-10-01 15:09:00|15278.79|15198.79|15272.74|15192.74|15278.79|15198.79|15269.43|15189.43|9
1727795350000|2024-10-01 15:09:10|15272.31|15192.31|15267.97|15187.97|15273.39|15193.39|15265.07|15185.07|10
1727795360000|2024-10-01 15:09:20|15267.86|15187.86|15267.76|15187.76|15267.86|15187.86|15264.57|15184.57|10
1727795370000|2024-10-01 15:09:30|15269|15189|15268.65|15188.65|15269|15189|15264.93|15184.93|10
1727795380000|2024-10-01 15:09:40|15267.74|15187.74|15261.54|15181.54|15267.74|15187.74|15261.54|15181.54|10
1727795390000|2024-10-01 15:09:50|15261.14|15181.14|15259.8|15179.8|15262.41|15182.41|15258.79|15178.79|10
1727795400000|2024-10-01 15:10:00|15260.05|15180.05|15256.22|15176.22|15263.21|15183.21|15256.1|15176.1|10
1727795410000|2024-10-01 15:10:10|15252.24|15172.24|15226.71|15146.71|15252.24|15172.24|15226.71|15146.71|10
1727795420000|2024-10-01 15:10:20|15225.11|15145.11|15223.9|15143.9|15225.11|15145.11|15221.89|15141.89|10
1727795430000|2024-10-01 15:10:30|15223.72|15143.72|15233.21|15153.21|15239.92|15159.92|15223.72|15143.72|10
1727795440000|2024-10-01 15:10:40|15233.83|15153.83|15236.7|15156.7|15240.73|15160.73|15231.31|15151.31|10
1727795450000|2024-10-01 15:10:50|15245.64|15165.64|15254.7|15174.7|15257.09|15177.09|15245.02|15165.02|10
1727795460000|2024-10-01 15:11:00|15255.37|15175.37|15256.7|15176.7|15257.23|15177.23|15253.29|15173.29|10
1727795470000|2024-10-01 15:11:10|15255.8|15175.8|15247.1|15167.1|15256.4|15176.4|15247.1|15167.1|10
1727795480000|2024-10-01 15:11:20|15247.66|15167.66|15244.91|15164.91|15248.27|15168.27|15241.27|15161.27|10
1727795490000|2024-10-01 15:11:30|15246.5|15166.5|15244.95|15164.95|15246.5|15166.5|15243.33|15163.33|10
1727795500000|2024-10-01 15:11:40|15243.63|15163.63|15253.31|15173.31|15253.61|15173.61|15243.63|15163.63|10
1727795510000|2024-10-01 15:11:50|15251.87|15171.87|15246.14|15166.14|15252.12|15172.12|15246.14|15166.14|10
1727795520000|2024-10-01 15:12:00|15246.18|15166.18|15244.04|15164.04|15246.89|15166.89|15241.8|15161.8|10
1727795530000|2024-10-01 15:12:10|15244.86|15164.86|15248.19|15168.19|15248.19|15168.19|15244.14|15164.14|9
1727795540000|2024-10-01 15:12:20|15248.35|15168.35|15249.25|15169.25|15249.76|15169.76|15246.6|15166.6|9
1727795550000|2024-10-01 15:12:30|15248.96|15168.96|15250.37|15170.37|15250.37|15170.37|15246.3|15166.3|10
1727795560000|2024-10-01 15:12:40|15250.41|15170.41|15252.84|15172.84|15253.37|15173.37|15250.41|15170.41|10
1727795570000|2024-10-01 15:12:50|15253.48|15173.48|15254.96|15174.96|15256.72|15176.72|15253.48|15173.48|10
1727795580000|2024-10-01 15:13:00|15255.55|15175.55|15262.19|15182.19|15262.19|15182.19|15255.55|15175.55|10
1727795590000|2024-10-01 15:13:10|15262.61|15182.61|15270.67|15190.67|15270.67|15190.67|15259.6|15179.6|10
1727795600000|2024-10-01 15:13:20|15269.76|15189.76|15272|15192|15272|15192|15268.9|15188.9|10
1727795610000|2024-10-01 15:13:30|15272.39|15192.39|15284.85|15204.85|15284.85|15204.85|15272.39|15192.39|10
1727795620000|2024-10-01 15:13:40|15284.68|15204.68|15287.26|15207.26|15287.26|15207.26|15282.62|15202.62|10
1727795630000|2024-10-01 15:13:50|15287.69|15207.69|15288.88|15208.88|15291.98|15211.98|15287.69|15207.69|10
1727795640000|2024-10-01 15:14:00|15289.65|15209.65|15285.82|15205.82|15289.65|15209.65|15285.82|15205.82|10
1727795650000|2024-10-01 15:14:10|15286.97|15206.97|15288.87|15208.87|15288.87|15208.87|15285.36|15205.36|10
1727795660000|2024-10-01 15:14:20|15293.02|15213.02|15302.58|15222.58|15302.58|15222.58|15292.67|15212.67|10
1727795670000|2024-10-01 15:14:30|15301.51|15221.51|15300.97|15220.97|15302.15|15222.15|15300.26|15220.26|10
1727795680000|2024-10-01 15:14:40|15301.05|15221.05|15304.38|15224.38|15304.38|15224.38|15301.05|15221.05|10
1727795690000|2024-10-01 15:14:50|15306.86|15226.86|15303.74|15223.74|15306.86|15226.86|15303.74|15223.74|9
1727795700000|2024-10-01 15:15:00|15303.78|15223.78|15306.84|15226.84|15307.28|15227.28|15302.73|15222.73|10
1727795710000|2024-10-01 15:15:10|15307.96|15227.96|15312.02|15232.02|15312.02|15232.02|15307.96|15227.96|10
1727795720000|2024-10-01 15:15:20|15312.1|15232.1|15306.65|15226.65|15312.1|15232.1|15306.65|15226.65|10
1727795730000|2024-10-01 15:15:30|15305.88|15225.88|15304.62|15224.62|15306.43|15226.43|15303.69|15223.69|10
1727795740000|2024-10-01 15:15:40|15303.95|15223.95|15295.85|15215.85|15304.08|15224.08|15295.85|15215.85|10
1727795750000|2024-10-01 15:15:50|15297.88|15217.88|15297.52|15217.52|15297.88|15217.88|15296.31|15216.31|10
1727795760000|2024-10-01 15:16:00|15299.24|15219.24|15300.06|15220.06|15301.73|15221.73|15299.24|15219.24|10
1727795770000|2024-10-01 15:16:10|15300.08|15220.08|15303.05|15223.05|15303.85|15223.85|15300.08|15220.08|10
1727795780000|2024-10-01 15:16:20|15304.46|15224.46|15302.98|15222.98|15304.94|15224.94|15302.98|15222.98|10
1727795790000|2024-10-01 15:16:30|15302.58|15222.58|15301.74|15221.74|15302.58|15222.58|15299.95|15219.95|10
1727795800000|2024-10-01 15:16:40|15300.09|15220.09|15296.47|15216.47|15300.09|15220.09|15296.47|15216.47|10
1727795810000|2024-10-01 15:16:50|15296.95|15216.95|15289.73|15209.73|15297.21|15217.21|15289.73|15209.73|10
1727795820000|2024-10-01 15:17:00|15292.45|15212.45|15291.01|15211.01|15293.99|15213.99|15290.97|15210.97|10
1727795830000|2024-10-01 15:17:10|15290.82|15210.82|15296.28|15216.28|15296.63|15216.63|15290.5|15210.5|10
1727795840000|2024-10-01 15:17:20|15297.61|15217.61|15293.75|15213.75|15297.61|15217.61|15293.75|15213.75|10
1727795850000|2024-10-01 15:17:30|15292.92|15212.92|15294.31|15214.31|15294.97|15214.97|15292.92|15212.92|10
1727795860000|2024-10-01 15:17:40|15292.68|15212.68|15290.16|15210.16|15293.07|15213.07|15287.72|15207.72|10
1727795870000|2024-10-01 15:17:50|15290.26|15210.26|15290.53|15210.53|15291.23|15211.23|15290.24|15210.24|10
1727795880000|2024-10-01 15:18:00|15290.52|15210.52|15290.1|15210.1|15291.72|15211.72|15288.63|15208.63|10
1727795890000|2024-10-01 15:18:10|15291.73|15211.73|15300.66|15220.66|15300.83|15220.83|15291.73|15211.73|10
1727795900000|2024-10-01 15:18:20|15300.59|15220.59|15302.94|15222.94|15303.24|15223.24|15300.59|15220.59|10
1727795910000|2024-10-01 15:18:30|15302.28|15222.28|15303.39|15223.39|15304.03|15224.03|15301.08|15221.08|10
1727795920000|2024-10-01 15:18:40|15303.17|15223.17|15300.76|15220.76|15304.56|15224.56|15299.84|15219.84|10
1727795930000|2024-10-01 15:18:50|15298.93|15218.93|15301.56|15221.56|15301.82|15221.82|15298.93|15218.93|10
1727795940000|2024-10-01 15:19:00|15300.77|15220.77|15304.04|15224.04|15304.04|15224.04|15299.26|15219.26|10
1727795950000|2024-10-01 15:19:10|15304.13|15224.13|15307.79|15227.79|15308.53|15228.53|15304.13|15224.13|10
1727795960000|2024-10-01 15:19:20|15307.56|15227.56|15317.71|15237.71|15317.71|15237.71|15307.56|15227.56|10
1727795970000|2024-10-01 15:19:30|15318.41|15238.41|15323.73|15243.73|15323.73|15243.73|15318.41|15238.41|10
1727795980000|2024-10-01 15:19:40|15324.31|15244.31|15329.81|15249.81|15329.81|15249.81|15324.31|15244.31|10
1727795990000|2024-10-01 15:19:50|15329.94|15249.94|15333.52|15253.52|15333.52|15253.52|15329.94|15249.94|10
1727796000000|2024-10-01 15:20:00|15333.66|15253.66|15337.27|15257.27|15337.27|15257.27|15333.66|15253.66|10
1727796010000|2024-10-01 15:20:10|15335.51|15255.51|15334.26|15254.26|15335.51|15255.51|15330.81|15250.81|10
1727796020000|2024-10-01 15:20:20|15334.3|15254.3|15334.32|15254.32|15336.27|15256.27|15333.89|15253.89|10
1727796030000|2024-10-01 15:20:30|15333.53|15253.53|15333.79|15253.79|15335.75|15255.75|15333.53|15253.53|10
1727796040000|2024-10-01 15:20:40|15333.69|15253.69|15331.94|15251.94|15333.83|15253.83|15331.94|15251.94|9
1727796050000|2024-10-01 15:20:50|15332.48|15252.48|15327.9|15247.9|15332.48|15252.48|15325.93|15245.93|10
1727796060000|2024-10-01 15:21:00|15328.76|15248.76|15332.47|15252.47|15332.47|15252.47|15328.12|15248.12|10
1727796070000|2024-10-01 15:21:10|15333.51|15253.51|15329.33|15249.33|15334.11|15254.11|15329.33|15249.33|10
1727796080000|2024-10-01 15:21:20|15328.36|15248.36|15324.91|15244.91|15328.36|15248.36|15324.46|15244.46|10
1727796090000|2024-10-01 15:21:30|15324.78|15244.78|15330.43|15250.43|15330.79|15250.79|15324.78|15244.78|10
1727796100000|2024-10-01 15:21:40|15332.65|15252.65|15336.89|15256.89|15336.89|15256.89|15331.59|15251.59|10
1727796110000|2024-10-01 15:21:50|15338.23|15258.23|15338.62|15258.62|15339.33|15259.33|15336.75|15256.75|10
1727796120000|2024-10-01 15:22:00|15339.16|15259.16|15341.33|15261.33|15341.93|15261.93|15337.64|15257.64|10
1727796130000|2024-10-01 15:22:10|15342.92|15262.92|15345.93|15265.93|15347.75|15267.75|15342|15262|10
1727796140000|2024-10-01 15:22:20|15344.99|15264.99|15344.15|15264.15|15344.99|15264.99|15343.29|15263.29|10
1727796150000|2024-10-01 15:22:30|15344.11|15264.11|15342.08|15262.08|15344.16|15264.16|15340.94|15260.94|10
1727796160000|2024-10-01 15:22:40|15341.69|15261.69|15342.2|15262.2|15343.94|15263.94|15341.69|15261.69|10
1727796170000|2024-10-01 15:22:50|15342.23|15262.23|15343.21|15263.21|15344.03|15264.03|15342.23|15262.23|10
1727796180000|2024-10-01 15:23:00|15342.65|15262.65|15343.72|15263.72|15343.72|15263.72|15341|15261|10
1727796190000|2024-10-01 15:23:10|15344.44|15264.44|15345.11|15265.11|15346|15266|15344.06|15264.06|10
1727796200000|2024-10-01 15:23:20|15344.54|15264.54|15339.8|15259.8|15344.54|15264.54|15339.75|15259.75|10
1727796210000|2024-10-01 15:23:30|15338.41|15258.41|15342.83|15262.83|15342.83|15262.83|15338.41|15258.41|10
1727796220000|2024-10-01 15:23:40|15343.49|15263.49|15340.66|15260.66|15343.54|15263.54|15340.4|15260.4|10
1727796230000|2024-10-01 15:23:50|15341.3|15261.3|15340.53|15260.53|15341.62|15261.62|15339.25|15259.25|10
1727796240000|2024-10-01 15:24:00|15340.6|15260.6|15339.42|15259.42|15340.82|15260.82|15338.73|15258.73|10
1727796250000|2024-10-01 15:24:10|15340.65|15260.65|15340.37|15260.37|15341.32|15261.32|15340.13|15260.13|10
1727796260000|2024-10-01 15:24:20|15338.55|15258.55|15333.38|15253.38|15338.55|15258.55|15333.38|15253.38|10
1727796270000|2024-10-01 15:24:30|15333.08|15253.08|15328.31|15248.31|15333.08|15253.08|15328.31|15248.31|10
1727796280000|2024-10-01 15:24:40|15327.6|15247.6|15328.49|15248.49|15329.25|15249.25|15327.6|15247.6|10
1727796290000|2024-10-01 15:24:50|15329.16|15249.16|15328.91|15248.91|15330.15|15250.15|15328.91|15248.91|10
1727796300000|2024-10-01 15:25:00|15328.13|15248.13|15327.02|15247.02|15328.86|15248.86|15325.35|15245.35|10
1727796310000|2024-10-01 15:25:10|15327.27|15247.27|15321.15|15241.15|15327.27|15247.27|15321.15|15241.15|10
1727796320000|2024-10-01 15:25:20|15319.28|15239.28|15307.4|15227.4|15319.28|15239.28|15307.17|15227.17|10
1727796330000|2024-10-01 15:25:30|15307.32|15227.32|15304.48|15224.48|15307.46|15227.46|15304.48|15224.48|10
1727796340000|2024-10-01 15:25:40|15299.76|15219.76|15300.99|15220.99|15300.99|15220.99|15298.99|15218.99|10
1727796350000|2024-10-01 15:25:50|15300.98|15220.98|15307.61|15227.61|15307.61|15227.61|15300.98|15220.98|10
1727796360000|2024-10-01 15:26:00|15308|15228|15304.68|15224.68|15308|15228|15302.97|15222.97|10
1727796370000|2024-10-01 15:26:10|15304.89|15224.89|15305.71|15225.71|15308.6|15228.6|15304.89|15224.89|10
1727796380000|2024-10-01 15:26:20|15306.65|15226.65|15310.61|15230.61|15310.61|15230.61|15305.05|15225.05|10
1727796390000|2024-10-01 15:26:30|15310.57|15230.57|15313.24|15233.24|15313.24|15233.24|15310.57|15230.57|10
1727796400000|2024-10-01 15:26:40|15313.68|15233.68|15317.69|15237.69|15317.69|15237.69|15313.68|15233.68|10
1727796410000|2024-10-01 15:26:50|15317.92|15237.92|15325.13|15245.13|15325.13|15245.13|15317.2|15237.2|9
1727796420000|2024-10-01 15:27:00|15325.19|15245.19|15327.46|15247.46|15327.46|15247.46|15324.94|15244.94|10
1727796430000|2024-10-01 15:27:10|15327.21|15247.21|15323.66|15243.66|15327.61|15247.61|15323.11|15243.11|10
1727796440000|2024-10-01 15:27:20|15324.01|15244.01|15322.12|15242.12|15324.29|15244.29|15321.9|15241.9|9
1727796450000|2024-10-01 15:27:30|15322.43|15242.43|15325.3|15245.3|15325.3|15245.3|15322.43|15242.43|10
1727796460000|2024-10-01 15:27:40|15325.11|15245.11|15329.79|15249.79|15330.68|15250.68|15325.1|15245.1|10
1727796470000|2024-10-01 15:27:50|15330.05|15250.05|15338.68|15258.68|15339.44|15259.44|15330.05|15250.05|10
1727796480000|2024-10-01 15:28:00|15337.44|15257.44|15341.17|15261.17|15341.17|15261.17|15337.3|15257.3|10
1727796490000|2024-10-01 15:28:10|15341.19|15261.19|15345.18|15265.18|15345.19|15265.19|15341.19|15261.19|9
1727796500000|2024-10-01 15:28:20|15345.33|15265.33|15345.91|15265.91|15345.91|15265.91|15344.55|15264.55|10
1727796510000|2024-10-01 15:28:30|15345.4|15265.4|15350.45|15270.45|15350.45|15270.45|15345.4|15265.4|9
1727796520000|2024-10-01 15:28:40|15350.25|15270.25|15349.13|15269.13|15351.28|15271.28|15348.3|15268.3|10
1727796530000|2024-10-01 15:28:50|15349.25|15269.25|15349.93|15269.93|15349.93|15269.93|15348.82|15268.82|10
1727796540000|2024-10-01 15:29:00|15354.42|15274.42|15354|15274|15354.42|15274.42|15352.74|15272.74|10
1727796550000|2024-10-01 15:29:10|15353.84|15273.84|15357.25|15277.25|15357.25|15277.25|15353.37|15273.37|10
1727796560000|2024-10-01 15:29:20|15357.04|15277.04|15355.83|15275.83|15357.39|15277.39|15355.48|15275.48|10
1727796570000|2024-10-01 15:29:30|15354.79|15274.79|15359.17|15279.17|15359.17|15279.17|15354.79|15274.79|10
1727796580000|2024-10-01 15:29:40|15359.38|15279.38|15360.12|15280.12|15360.12|15280.12|15359.38|15279.38|8
1727796590000|2024-10-01 15:29:50|15359.94|15279.94|15361.05|15281.05|15361.42|15281.42|15359.53|15279.53|10
1727796600000|2024-10-01 15:30:00|15361.11|15281.11|15357.63|15277.63|15361.11|15281.11|15357.3|15277.3|10
1727796610000|2024-10-01 15:30:10|15358.47|15278.47|15364.02|15284.02|15364.02|15284.02|15358.47|15278.47|10
1727796620000|2024-10-01 15:30:20|15364.51|15284.51|15365.54|15285.54|15365.54|15285.54|15364.04|15284.04|10
1727796630000|2024-10-01 15:30:30|15365.58|15285.58|15367.16|15287.16|15367.97|15287.97|15365.58|15285.58|10
1727796640000|2024-10-01 15:30:40|15366.62|15286.62|15369.11|15289.11|15369.11|15289.11|15366.62|15286.62|10
1727796650000|2024-10-01 15:30:50|15369.24|15289.24|15371.66|15291.66|15371.86|15291.86|15368.74|15288.74|10
1727796660000|2024-10-01 15:31:00|15371.77|15291.77|15403.86|15323.86|15403.86|15323.86|15371.77|15291.77|10
1727796670000|2024-10-01 15:31:10|15405.4|15325.4|15405.34|15325.34|15408.72|15328.72|15403.24|15323.24|10
1727796680000|2024-10-01 15:31:20|15407.33|15327.33|15406.3|15326.3|15411.08|15331.08|15406.3|15326.3|10
1727796690000|2024-10-01 15:31:30|15406.18|15326.18|15410.52|15330.52|15411.34|15331.34|15406.16|15326.16|10
1727796700000|2024-10-01 15:31:40|15410.01|15330.01|15407.21|15327.21|15410.04|15330.04|15406.4|15326.4|10
1727796710000|2024-10-01 15:31:50|15410.48|15330.48|15411.08|15331.08|15412.32|15332.32|15409.8|15329.8|9
1727796720000|2024-10-01 15:32:00|15410.87|15330.87|15406.32|15326.32|15412.92|15332.92|15406.32|15326.32|10
1727796730000|2024-10-01 15:32:10|15403.15|15323.15|15393.83|15313.83|15403.15|15323.15|15393.83|15313.83|10
1727796740000|2024-10-01 15:32:20|15393.46|15313.46|15391.94|15311.94|15393.96|15313.96|15390.74|15310.74|10
1727796750000|2024-10-01 15:32:30|15390.93|15310.93|15390.12|15310.12|15393.87|15313.87|15388.3|15308.3|10
1727796760000|2024-10-01 15:32:40|15391.6|15311.6|15396.31|15316.31|15396.41|15316.41|15391.6|15311.6|10
1727796770000|2024-10-01 15:32:50|15396.93|15316.93|15396.86|15316.86|15399.43|15319.43|15395.7|15315.7|10
1727796780000|2024-10-01 15:33:00|15396.85|15316.85|15398.58|15318.58|15398.94|15318.94|15394.52|15314.52|10
1727796790000|2024-10-01 15:33:10|15398.18|15318.18|15400.86|15320.86|15401.46|15321.46|15398.18|15318.18|10
1727796800000|2024-10-01 15:33:20|15401.77|15321.77|15402.12|15322.12|15402.89|15322.89|15401.65|15321.65|10
1727796810000|2024-10-01 15:33:30|15402.18|15322.18|15403.74|15323.74|15403.74|15323.74|15401.76|15321.76|9
1727796820000|2024-10-01 15:33:40|15404.74|15324.74|15410.38|15330.38|15410.38|15330.38|15404.74|15324.74|10
1727796830000|2024-10-01 15:33:50|15410|15330|15415.94|15335.94|15415.99|15335.99|15410|15330|9
1727796840000|2024-10-01 15:34:00|15416|15336|15412.14|15332.14|15417.18|15337.18|15412.14|15332.14|10
1727796850000|2024-10-01 15:34:10|15411.83|15331.83|15411.18|15331.18|15411.83|15331.83|15409.17|15329.17|10
1727796860000|2024-10-01 15:34:20|15411.42|15331.42|15416.47|15336.47|15417.02|15337.02|15411.42|15331.42|10
1727796870000|2024-10-01 15:34:30|15416.2|15336.2|15421.85|15341.85|15421.85|15341.85|15416.2|15336.2|10
1727796880000|2024-10-01 15:34:40|15421.14|15341.14|15418.45|15338.45|15421.14|15341.14|15418.18|15338.18|10
1727796890000|2024-10-01 15:34:50|15417.91|15337.91|15420.07|15340.07|15420.07|15340.07|15417.91|15337.91|9
1727796900000|2024-10-01 15:35:00|15419.06|15339.06|15416.38|15336.38|15419.06|15339.06|15416.33|15336.33|10
1727796910000|2024-10-01 15:35:10|15415.24|15335.24|15418.39|15338.39|15418.39|15338.39|15415.24|15335.24|10
1727796920000|2024-10-01 15:35:20|15418.13|15338.13|15416.9|15336.9|15418.63|15338.63|15416.19|15336.19|10
1727796930000|2024-10-01 15:35:30|15416.18|15336.18|15411.97|15331.97|15416.26|15336.26|15411.97|15331.97|10
1727796940000|2024-10-01 15:35:40|15411.38|15331.38|15411.14|15331.14|15411.38|15331.38|15409.87|15329.87|10
1727796950000|2024-10-01 15:35:50|15411.1|15331.1|15409.57|15329.57|15411.1|15331.1|15409.47|15329.47|10
1727796960000|2024-10-01 15:36:00|15409.59|15329.59|15410.79|15330.79|15410.86|15330.86|15408.69|15328.69|9
1727796970000|2024-10-01 15:36:10|15412.45|15332.45|15411.15|15331.15|15413.33|15333.33|15409.8|15329.8|10
1727796980000|2024-10-01 15:36:20|15410.47|15330.47|15412.54|15332.54|15413.12|15333.12|15410.47|15330.47|10
1727796990000|2024-10-01 15:36:30|15412.56|15332.56|15418.71|15338.71|15419.23|15339.23|15411.35|15331.35|9
1727797000000|2024-10-01 15:36:40|15417.14|15337.14|15419.73|15339.73|15419.73|15339.73|15417.14|15337.14|9
1727797010000|2024-10-01 15:36:50|15419.77|15339.77|15419.83|15339.83|15420.21|15340.21|15419|15339|10
1727797020000|2024-10-01 15:37:00|15420.3|15340.3|15418.77|15338.77|15420.3|15340.3|15418.11|15338.11|10
1727797030000|2024-10-01 15:37:10|15420.32|15340.32|15418.59|15338.59|15420.32|15340.32|15417.32|15337.32|10
1727797040000|2024-10-01 15:37:20|15419|15339|15420.5|15340.5|15420.5|15340.5|15419|15339|10
1727797050000|2024-10-01 15:37:30|15420.57|15340.57|15421.46|15341.46|15421.97|15341.97|15420.53|15340.53|10
1727797060000|2024-10-01 15:37:40|15420.59|15340.59|15425.34|15345.34|15426.71|15346.71|15420.59|15340.59|10
1727797070000|2024-10-01 15:37:50|15425.91|15345.91|15426.66|15346.66|15428.44|15348.44|15425.91|15345.91|9
1727797080000|2024-10-01 15:38:00|15426.69|15346.69|15422.41|15342.41|15426.84|15346.84|15422.41|15342.41|10
1727797090000|2024-10-01 15:38:10|15421.3|15341.3|15419.12|15339.12|15421.3|15341.3|15416.9|15336.9|10
1727797100000|2024-10-01 15:38:20|15420|15340|15428.87|15348.87|15428.87|15348.87|15420|15340|10
1727797110000|2024-10-01 15:38:30|15429.14|15349.14|15434.1|15354.1|15434.1|15354.1|15429.14|15349.14|9
1727797120000|2024-10-01 15:38:40|15435.93|15355.93|15441.21|15361.21|15443.28|15363.28|15435.93|15355.93|10
1727797130000|2024-10-01 15:38:50|15440.98|15360.98|15440.15|15360.15|15440.98|15360.98|15438.81|15358.81|10
1727797140000|2024-10-01 15:39:00|15439.67|15359.67|15442.73|15362.73|15443.37|15363.37|15439.24|15359.24|10
1727797150000|2024-10-01 15:39:10|15442.59|15362.59|15446.66|15366.66|15446.97|15366.97|15442.29|15362.29|10
1727797160000|2024-10-01 15:39:20|15446.49|15366.49|15444.81|15364.81|15446.49|15366.49|15444.08|15364.08|10
1727797170000|2024-10-01 15:39:30|15445.59|15365.59|15449.03|15369.03|15449.03|15369.03|15445.59|15365.59|10
1727797180000|2024-10-01 15:39:40|15448.89|15368.89|15447.33|15367.33|15449.24|15369.24|15447.33|15367.33|10
1727797190000|2024-10-01 15:39:50|15447.19|15367.19|15444.34|15364.34|15447.19|15367.19|15443.67|15363.67|10
1727797200000|2024-10-01 15:40:00|15444.28|15364.28|15445.17|15365.17|15446.58|15366.58|15443.8|15363.8|10
1727797210000|2024-10-01 15:40:10|15444.66|15364.66|15443.63|15363.63|15444.68|15364.68|15441.55|15361.55|10
1727797220000|2024-10-01 15:40:20|15442.73|15362.73|15443.44|15363.44|15444.06|15364.06|15442.22|15362.22|10
1727797230000|2024-10-01 15:40:30|15443.38|15363.38|15444.44|15364.44|15445.75|15365.75|15443.34|15363.34|9
1727797240000|2024-10-01 15:40:40|15444.45|15364.45|15443.48|15363.48|15444.45|15364.45|15443.16|15363.16|10
1727797250000|2024-10-01 15:40:50|15443.1|15363.1|15441.74|15361.74|15443.58|15363.58|15441.73|15361.73|10
1727797260000|2024-10-01 15:41:00|15442.01|15362.01|15435.68|15355.68|15442.01|15362.01|15435.68|15355.68|10
1727797270000|2024-10-01 15:41:10|15434.69|15354.69|15434.6|15354.6|15435.74|15355.74|15433.69|15353.69|10
1727797280000|2024-10-01 15:41:20|15432.74|15352.74|15432.3|15352.3|15433.76|15353.76|15432.3|15352.3|10
1727797290000|2024-10-01 15:41:30|15432.31|15352.31|15432.05|15352.05|15434.48|15354.48|15431.97|15351.97|10
1727797300000|2024-10-01 15:41:40|15431.25|15351.25|15443.09|15363.09|15443.09|15363.09|15431.25|15351.25|10
1727797310000|2024-10-01 15:41:50|15443.58|15363.58|15443.2|15363.2|15444.07|15364.07|15442.12|15362.12|10
1727797320000|2024-10-01 15:42:00|15443.05|15363.05|15451.23|15371.23|15451.23|15371.23|15442.94|15362.94|10
1727797330000|2024-10-01 15:42:10|15452.01|15372.01|15460.4|15380.4|15461.27|15381.27|15452.01|15372.01|10
1727797340000|2024-10-01 15:42:20|15459.71|15379.71|15462.82|15382.82|15462.82|15382.82|15459.71|15379.71|10
1727797350000|2024-10-01 15:42:30|15462.81|15382.81|15466.94|15386.94|15471.51|15391.51|15462.81|15382.81|10
1727797360000|2024-10-01 15:42:40|15467.32|15387.32|15464.99|15384.99|15467.62|15387.62|15464.23|15384.23|10
1727797370000|2024-10-01 15:42:50|15463.08|15383.08|15466.45|15386.45|15466.74|15386.74|15463.08|15383.08|10
1727797380000|2024-10-01 15:43:00|15464.38|15384.38|15461.27|15381.27|15464.38|15384.38|15461.27|15381.27|10
1727797390000|2024-10-01 15:43:10|15461.18|15381.18|15463.37|15383.37|15464.14|15384.14|15461.18|15381.18|10
1727797400000|2024-10-01 15:43:20|15463.13|15383.13|15471.06|15391.06|15471.08|15391.08|15463.13|15383.13|10
1727797410000|2024-10-01 15:43:30|15470.32|15390.32|15470.41|15390.41|15470.41|15390.41|15469.07|15389.07|10
1727797420000|2024-10-01 15:43:40|15470.58|15390.58|15476.01|15396.01|15476.14|15396.14|15470.58|15390.58|10
1727797430000|2024-10-01 15:43:50|15476.37|15396.37|15477.5|15397.5|15477.69|15397.69|15476.37|15396.37|10
1727797440000|2024-10-01 15:44:00|15478.25|15398.25|15474.74|15394.74|15478.25|15398.25|15474.52|15394.52|10
1727797450000|2024-10-01 15:44:10|15474.99|15394.99|15468.35|15388.35|15474.99|15394.99|15468.35|15388.35|10
1727797460000|2024-10-01 15:44:20|15468.37|15388.37|15460.81|15380.81|15468.87|15388.87|15460.81|15380.81|10
1727797470000|2024-10-01 15:44:30|15460.5|15380.5|15456.82|15376.82|15460.5|15380.5|15456.82|15376.82|9
1727797480000|2024-10-01 15:44:40|15457.75|15377.75|15454.49|15374.49|15458.36|15378.36|15454.49|15374.49|10
1727797490000|2024-10-01 15:44:50|15454.73|15374.73|15453.12|15373.12|15454.73|15374.73|15453.1|15373.1|10
1727797500000|2024-10-01 15:45:00|15453.35|15373.35|15452.23|15372.23|15454.62|15374.62|15451.22|15371.22|10
1727797510000|2024-10-01 15:45:10|15450|15370|15451.85|15371.85|15452.22|15372.22|15449.82|15369.82|10
1727797520000|2024-10-01 15:45:20|15452.51|15372.51|15453.5|15373.5|15455.24|15375.24|15452.51|15372.51|10
1727797530000|2024-10-01 15:45:30|15453.38|15373.38|15452.44|15372.44|15454.53|15374.53|15452.44|15372.44|10
1727797540000|2024-10-01 15:45:40|15451.21|15371.21|15451.33|15371.33|15456.99|15376.99|15451.21|15371.21|10
1727797550000|2024-10-01 15:45:50|15452.56|15372.56|15458.01|15378.01|15458.33|15378.33|15452.56|15372.56|10
1727797560000|2024-10-01 15:46:00|15460.4|15380.4|15455.35|15375.35|15460.4|15380.4|15455.35|15375.35|10
1727797570000|2024-10-01 15:46:10|15454.56|15374.56|15451.39|15371.39|15454.56|15374.56|15451.24|15371.24|10
1727797580000|2024-10-01 15:46:20|15451.36|15371.36|15447.32|15367.32|15451.36|15371.36|15447.32|15367.32|10
1727797590000|2024-10-01 15:46:30|15447.87|15367.87|15442.61|15362.61|15447.87|15367.87|15441.5|15361.5|10
1727797600000|2024-10-01 15:46:40|15437.73|15357.73|15437.16|15357.16|15437.78|15357.78|15435.92|15355.92|10
1727797610000|2024-10-01 15:46:50|15436.51|15356.51|15431.9|15351.9|15436.51|15356.51|15431.9|15351.9|10
1727797620000|2024-10-01 15:47:00|15430.97|15350.97|15431.56|15351.56|15433.85|15353.85|15429.82|15349.82|10
1727797630000|2024-10-01 15:47:10|15431.44|15351.44|15434.39|15354.39|15434.46|15354.46|15431.44|15351.44|9
1727797640000|2024-10-01 15:47:20|15433.64|15353.64|15435.82|15355.82|15435.82|15355.82|15433.64|15353.64|9
1727797650000|2024-10-01 15:47:30|15435.85|15355.85|15439.5|15359.5|15439.5|15359.5|15435.1|15355.1|9
1727797660000|2024-10-01 15:47:40|15442.67|15362.67|15438.31|15358.31|15443.7|15363.7|15437.68|15357.68|10
1727797670000|2024-10-01 15:47:50|15439.01|15359.01|15446.15|15366.15|15446.15|15366.15|15439.01|15359.01|9
1727797680000|2024-10-01 15:48:00|15445.92|15365.92|15447.88|15367.88|15448.36|15368.36|15445.38|15365.38|10
1727797690000|2024-10-01 15:48:10|15447.89|15367.89|15443.34|15363.34|15447.89|15367.89|15443.34|15363.34|10
1727797700000|2024-10-01 15:48:20|15443.47|15363.47|15445.32|15365.32|15447.75|15367.75|15443.47|15363.47|10
1727797710000|2024-10-01 15:48:30|15445.26|15365.26|15445.1|15365.1|15445.96|15365.96|15443.58|15363.58|10
1727797720000|2024-10-01 15:48:40|15445.32|15365.32|15448.85|15368.85|15448.85|15368.85|15444.88|15364.88|10
1727797730000|2024-10-01 15:48:50|15448.48|15368.48|15449.39|15369.39|15450.29|15370.29|15448.48|15368.48|9
1727797740000|2024-10-01 15:49:00|15449.44|15369.44|15442.99|15362.99|15449.44|15369.44|15442.18|15362.18|10
1727797750000|2024-10-01 15:49:10|15443.81|15363.81|15443.56|15363.56|15444.82|15364.82|15443.34|15363.34|10
1727797760000|2024-10-01 15:49:20|15446.21|15366.21|15444.54|15364.54|15446.21|15366.21|15443.27|15363.27|10
1727797770000|2024-10-01 15:49:30|15444.61|15364.61|15444.92|15364.92|15445.3|15365.3|15444.61|15364.61|7
1727797780000|2024-10-01 15:49:40|15444.32|15364.32|15441.73|15361.73|15444.32|15364.32|15440.74|15360.74|10
1727797790000|2024-10-01 15:49:50|15442.64|15362.64|15440.11|15360.11|15442.84|15362.84|15440.11|15360.11|9
1727797800000|2024-10-01 15:50:00|15439.59|15359.59|15440.91|15360.91|15440.91|15360.91|15435.02|15355.02|10
1727797810000|2024-10-01 15:50:10|15441.51|15361.51|15446.49|15366.49|15446.49|15366.49|15441.51|15361.51|10
1727797820000|2024-10-01 15:50:20|15447.2|15367.2|15439.41|15359.41|15447.2|15367.2|15439.41|15359.41|10
1727797830000|2024-10-01 15:50:30|15439.31|15359.31|15435.81|15355.81|15439.58|15359.58|15435.81|15355.81|10
1727797840000|2024-10-01 15:50:40|15435.72|15355.72|15432.82|15352.82|15436.33|15356.33|15432.49|15352.49|10
1727797850000|2024-10-01 15:50:50|15433.03|15353.03|15438.89|15358.89|15438.93|15358.93|15433|15353|9
1727797860000|2024-10-01 15:51:00|15439.11|15359.11|15439.17|15359.17|15439.17|15359.17|15436.99|15356.99|10
1727797870000|2024-10-01 15:51:10|15439.62|15359.62|15445.61|15365.61|15445.79|15365.79|15439.62|15359.62|10
1727797880000|2024-10-01 15:51:20|15445.07|15365.07|15448.37|15368.37|15448.47|15368.47|15444.09|15364.09|10
1727797890000|2024-10-01 15:51:30|15448.08|15368.08|15449.05|15369.05|15449.05|15369.05|15448.08|15368.08|10
1727797900000|2024-10-01 15:51:40|15448.74|15368.74|15447.91|15367.91|15448.78|15368.78|15447.65|15367.65|9
1727797910000|2024-10-01 15:51:50|15448.34|15368.34|15449.09|15369.09|15450.04|15370.04|15448.34|15368.34|10
1727797920000|2024-10-01 15:52:00|15449.18|15369.18|15448.69|15368.69|15450.45|15370.45|15448.69|15368.69|9
1727797930000|2024-10-01 15:52:10|15446.99|15366.99|15437.57|15357.57|15446.99|15366.99|15437.56|15357.56|10
1727797940000|2024-10-01 15:52:20|15438.68|15358.68|15437.1|15357.1|15439.59|15359.59|15437.1|15357.1|10
1727797950000|2024-10-01 15:52:30|15436.67|15356.67|15438.86|15358.86|15440.58|15360.58|15436.65|15356.65|9
1727797960000|2024-10-01 15:52:40|15438.85|15358.85|15441.4|15361.4|15441.4|15361.4|15438.27|15358.27|10
1727797970000|2024-10-01 15:52:50|15442.2|15362.2|15441.04|15361.04|15443.48|15363.48|15440.97|15360.97|10
1727797980000|2024-10-01 15:53:00|15441.11|15361.11|15444.83|15364.83|15444.99|15364.99|15441.11|15361.11|10
1727797990000|2024-10-01 15:53:10|15445.61|15365.61|15446.56|15366.56|15446.72|15366.72|15443.67|15363.67|9
1727798000000|2024-10-01 15:53:20|15447.17|15367.17|15441.31|15361.31|15447.56|15367.56|15439.35|15359.35|10
1727798010000|2024-10-01 15:53:30|15441.34|15361.34|15441.44|15361.44|15441.8|15361.8|15441.11|15361.11|9
1727798020000|2024-10-01 15:53:40|15441.41|15361.41|15439.65|15359.65|15441.83|15361.83|15439.65|15359.65|10
1727798030000|2024-10-01 15:53:50|15439.6|15359.6|15436.86|15356.86|15441.05|15361.05|15436.86|15356.86|10
1727798040000|2024-10-01 15:54:00|15435.9|15355.9|15435.57|15355.57|15435.98|15355.98|15434.26|15354.26|10
1727798050000|2024-10-01 15:54:10|15434.29|15354.29|15432.76|15352.76|15435.35|15355.35|15432.76|15352.76|10
1727798060000|2024-10-01 15:54:20|15432.51|15352.51|15430.69|15350.69|15432.76|15352.76|15430.69|15350.69|10
1727798070000|2024-10-01 15:54:30|15430.63|15350.63|15432.06|15352.06|15432.38|15352.38|15430.47|15350.47|8
1727798080000|2024-10-01 15:54:40|15429.88|15349.88|15431.84|15351.84|15433.69|15353.69|15429.88|15349.88|10
1727798090000|2024-10-01 15:54:50|15431.92|15351.92|15427.38|15347.38|15432.37|15352.37|15427.38|15347.38|9
1727798100000|2024-10-01 15:55:00|15427.36|15347.36|15427.18|15347.18|15427.96|15347.96|15427.18|15347.18|10
1727798110000|2024-10-01 15:55:10|15425.92|15345.92|15431.72|15351.72|15431.72|15351.72|15425.92|15345.92|10
1727798120000|2024-10-01 15:55:20|15431.82|15351.82|15430.25|15350.25|15432.45|15352.45|15430.07|15350.07|10
1727798130000|2024-10-01 15:55:30|15430.09|15350.09|15427.95|15347.95|15430.09|15350.09|15427.67|15347.67|10
1727798140000|2024-10-01 15:55:40|15426.89|15346.89|15425.81|15345.81|15426.89|15346.89|15425.5|15345.5|10
1727798150000|2024-10-01 15:55:50|15426.07|15346.07|15426.24|15346.24|15426.32|15346.32|15425.41|15345.41|10
1727798160000|2024-10-01 15:56:00|15426.23|15346.23|15429.8|15349.8|15429.8|15349.8|15424.61|15344.61|9
1727798170000|2024-10-01 15:56:10|15430.26|15350.26|15430.5|15350.5|15430.5|15350.5|15429.24|15349.24|10
1727798180000|2024-10-01 15:56:20|15430.98|15350.98|15432.66|15352.66|15432.67|15352.67|15430.98|15350.98|10
1727798190000|2024-10-01 15:56:30|15433.02|15353.02|15432.95|15352.95|15433.36|15353.36|15432.7|15352.7|10
1727798200000|2024-10-01 15:56:40|15432.8|15352.8|15431.57|15351.57|15432.8|15352.8|15430.94|15350.94|9
1727798210000|2024-10-01 15:56:50|15431.18|15351.18|15431.16|15351.16|15431.18|15351.18|15430.97|15350.97|5
1727798220000|2024-10-01 15:57:00|15431.24|15351.24|15431.73|15351.73|15433.94|15353.94|15431.24|15351.24|10
1727798230000|2024-10-01 15:57:10|15431.92|15351.92|15435.04|15355.04|15435.04|15355.04|15431.79|15351.79|10
1727798240000|2024-10-01 15:57:20|15436.23|15356.23|15436.57|15356.57|15438.19|15358.19|15436.23|15356.23|10
1727798250000|2024-10-01 15:57:30|15436.51|15356.51|15433.48|15353.48|15436.62|15356.62|15433.48|15353.48|10
1727798260000|2024-10-01 15:57:40|15432.6|15352.6|15441.24|15361.24|15441.24|15361.24|15432.37|15352.37|10
1727798270000|2024-10-01 15:57:50|15441.25|15361.25|15442.42|15362.42|15442.74|15362.74|15440.72|15360.72|10
1727798280000|2024-10-01 15:58:00|15442.33|15362.33|15441.54|15361.54|15442.54|15362.54|15441.3|15361.3|10
1727798290000|2024-10-01 15:58:10|15442.69|15362.69|15447.35|15367.35|15447.35|15367.35|15441.72|15361.72|10
1727798300000|2024-10-01 15:58:20|15446.95|15366.95|15448.67|15368.67|15448.67|15368.67|15446.95|15366.95|10
1727798310000|2024-10-01 15:58:30|15448.36|15368.36|15448.31|15368.31|15448.61|15368.61|15447.71|15367.71|9
1727798320000|2024-10-01 15:58:40|15448.61|15368.61|15446.97|15366.97|15448.61|15368.61|15446.59|15366.59|10
1727798330000|2024-10-01 15:58:50|15446.8|15366.8|15448.67|15368.67|15448.77|15368.77|15446.19|15366.19|10
1727798340000|2024-10-01 15:59:00|15448.6|15368.6|15443.87|15363.87|15448.6|15368.6|15442.23|15362.23|10
1727798350000|2024-10-01 15:59:10|15445.07|15365.07|15445.14|15365.14|15445.15|15365.15|15444.56|15364.56|9
1727798360000|2024-10-01 15:59:20|15445.59|15365.59|15444.57|15364.57|15446.92|15366.92|15444.57|15364.57|10
1727798370000|2024-10-01 15:59:30|15444.56|15364.56|15442.13|15362.13|15447.04|15367.04|15442.13|15362.13|10
1727798380000|2024-10-01 15:59:40|15441.08|15361.08|15434.63|15354.63|15441.08|15361.08|15434.55|15354.55|8
1727798390000|2024-10-01 15:59:50|15434.61|15354.61|15429.9|15349.9|15436.8|15356.8|15429.9|15349.9|10
1727798400000|2024-10-01 16:00:00|15430.21|15350.21|15427.27|15347.27|15430.21|15350.21|15427.22|15347.22|10
1727798410000|2024-10-01 16:00:10|15426.94|15346.94|15424.79|15344.79|15427.15|15347.15|15424.79|15344.79|10
1727798420000|2024-10-01 16:00:20|15423.79|15343.79|15421.88|15341.88|15423.79|15343.79|15419.05|15339.05|9
1727798430000|2024-10-01 16:00:30|15421.52|15341.52|15419.2|15339.2|15421.7|15341.7|15417.51|15337.51|10
1727798440000|2024-10-01 16:00:40|15418.78|15338.78|15416.49|15336.49|15418.93|15338.93|15416.49|15336.49|10
1727798450000|2024-10-01 16:00:50|15416.17|15336.17|15415.55|15335.55|15416.17|15336.17|15413.98|15333.98|10
1727798460000|2024-10-01 16:01:00|15415.41|15335.41|15416.64|15336.64|15417.35|15337.35|15412.86|15332.86|10
1727798470000|2024-10-01 16:01:10|15415.99|15335.99|15409.27|15329.27|15416.78|15336.78|15409.27|15329.27|10
1727798480000|2024-10-01 16:01:20|15410.22|15330.22|15409.82|15329.82|15410.22|15330.22|15408.2|15328.2|10
1727798490000|2024-10-01 16:01:30|15409.84|15329.84|15415.06|15335.06|15415.77|15335.77|15409.84|15329.84|10
1727798500000|2024-10-01 16:01:40|15416.17|15336.17|15416.26|15336.26|15416.26|15336.26|15415.43|15335.43|10
1727798510000|2024-10-01 16:01:50|15416.45|15336.45|15416.66|15336.66|15417.31|15337.31|15416.31|15336.31|10
1727798520000|2024-10-01 16:02:00|15416.78|15336.78|15418.85|15338.85|15419.36|15339.36|15415.89|15335.89|10
1727798530000|2024-10-01 16:02:10|15418.63|15338.63|15419.55|15339.55|15420.55|15340.55|15418.63|15338.63|10
1727798540000|2024-10-01 16:02:20|15420.15|15340.15|15429.55|15349.55|15429.55|15349.55|15420.15|15340.15|9
1727798550000|2024-10-01 16:02:30|15429.3|15349.3|15430.49|15350.49|15430.49|15350.49|15427.71|15347.71|10
1727798560000|2024-10-01 16:02:40|15431.51|15351.51|15432.86|15352.86|15433.67|15353.67|15431.51|15351.51|10
1727798570000|2024-10-01 16:02:50|15432.12|15352.12|15432.94|15352.94|15434.3|15354.3|15431.2|15351.2|10
1727798580000|2024-10-01 16:03:00|15432.98|15352.98|15435.73|15355.73|15435.77|15355.77|15432.88|15352.88|9
1727798590000|2024-10-01 16:03:10|15435.66|15355.66|15433.06|15353.06|15435.66|15355.66|15433.06|15353.06|9
1727798600000|2024-10-01 16:03:20|15433.4|15353.4|15436.44|15356.44|15436.44|15356.44|15433.4|15353.4|10
1727798610000|2024-10-01 16:03:30|15436.54|15356.54|15436.65|15356.65|15438.5|15358.5|15436.1|15356.1|10
1727798620000|2024-10-01 16:03:40|15437.06|15357.06|15437.53|15357.53|15437.92|15357.92|15436.04|15356.04|10
1727798630000|2024-10-01 16:03:50|15438.23|15358.23|15441.06|15361.06|15441.06|15361.06|15438.23|15358.23|9
1727798640000|2024-10-01 16:04:00|15441.21|15361.21|15446.29|15366.29|15446.29|15366.29|15441.21|15361.21|10
1727798650000|2024-10-01 16:04:10|15445.98|15365.98|15447.6|15367.6|15448.01|15368.01|15444.17|15364.17|10
1727798660000|2024-10-01 16:04:20|15447.69|15367.69|15446.67|15366.67|15447.91|15367.91|15446.67|15366.67|9
1727798670000|2024-10-01 16:04:30|15446.32|15366.32|15447.77|15367.77|15447.77|15367.77|15446.32|15366.32|10
1727798680000|2024-10-01 16:04:40|15446.94|15366.94|15445.01|15365.01|15446.94|15366.94|15445.01|15365.01|10
1727798690000|2024-10-01 16:04:50|15442.87|15362.87|15443.92|15363.92|15444.02|15364.02|15442.81|15362.81|10
1727798700000|2024-10-01 16:05:00|15443.19|15363.19|15441.56|15361.56|15444.16|15364.16|15440.93|15360.93|10
1727798710000|2024-10-01 16:05:10|15441.45|15361.45|15438.28|15358.28|15443.52|15363.52|15438.28|15358.28|10
1727798720000|2024-10-01 16:05:20|15438.18|15358.18|15443.36|15363.36|15443.36|15363.36|15438.18|15358.18|10
1727798730000|2024-10-01 16:05:30|15443.82|15363.82|15442.1|15362.1|15444.59|15364.59|15442.1|15362.1|10
1727798740000|2024-10-01 16:05:40|15441.21|15361.21|15444.47|15364.47|15444.47|15364.47|15441.21|15361.21|8
1727798750000|2024-10-01 16:05:50|15444.54|15364.54|15442.58|15362.58|15445.19|15365.19|15442.26|15362.26|10
1727798760000|2024-10-01 16:06:00|15442.76|15362.76|15444.06|15364.06|15444.29|15364.29|15442.76|15362.76|10
1727798770000|2024-10-01 16:06:10|15444.16|15364.16|15447.1|15367.1|15447.1|15367.1|15443.94|15363.94|10
1727798780000|2024-10-01 16:06:20|15446.73|15366.73|15445.88|15365.88|15446.73|15366.73|15443.3|15363.3|10
1727798790000|2024-10-01 16:06:30|15445.79|15365.79|15445.46|15365.46|15446.1|15366.1|15445.04|15365.04|10
1727798800000|2024-10-01 16:06:40|15445.41|15365.41|15441.59|15361.59|15445.63|15365.63|15441.59|15361.59|10
1727798810000|2024-10-01 16:06:50|15441.51|15361.51|15441.5|15361.5|15442.24|15362.24|15440.14|15360.14|10
1727798820000|2024-10-01 16:07:00|15440.57|15360.57|15435.45|15355.45|15440.57|15360.57|15435.45|15355.45|10
1727798830000|2024-10-01 16:07:10|15435.91|15355.91|15434.68|15354.68|15435.92|15355.92|15434.4|15354.4|10
1727798840000|2024-10-01 16:07:20|15434.37|15354.37|15433.09|15353.09|15434.37|15354.37|15432.66|15352.66|10
1727798850000|2024-10-01 16:07:30|15433.35|15353.35|15434.31|15354.31|15434.31|15354.31|15433.35|15353.35|9
1727798860000|2024-10-01 16:07:40|15435.07|15355.07|15435.93|15355.93|15437.09|15357.09|15435.07|15355.07|9
1727798870000|2024-10-01 16:07:50|15436.02|15356.02|15436.3|15356.3|15436.34|15356.34|15435.31|15355.31|9
1727798880000|2024-10-01 16:08:00|15436.61|15356.61|15433.38|15353.38|15436.72|15356.72|15433.38|15353.38|10
1727798890000|2024-10-01 16:08:10|15433|15353|15429.9|15349.9|15433|15353|15428.89|15348.89|10
1727798900000|2024-10-01 16:08:20|15429.19|15349.19|15428.05|15348.05|15430.48|15350.48|15428.05|15348.05|10
1727798910000|2024-10-01 16:08:30|15427.19|15347.19|15424.76|15344.76|15427.19|15347.19|15424.76|15344.76|8
1727798920000|2024-10-01 16:08:40|15424.51|15344.51|15423.15|15343.15|15424.51|15344.51|15421.61|15341.61|8
1727798930000|2024-10-01 16:08:50|15423.11|15343.11|15422.75|15342.75|15423.27|15343.27|15422.09|15342.09|10
1727798940000|2024-10-01 16:09:00|15421.95|15341.95|15423.56|15343.56|15423.56|15343.56|15420.44|15340.44|10
1727798950000|2024-10-01 16:09:10|15422.87|15342.87|15426.37|15346.37|15426.55|15346.55|15421.76|15341.76|10
1727798960000|2024-10-01 16:09:20|15426.44|15346.44|15425.07|15345.07|15426.44|15346.44|15422.59|15342.59|10
1727798970000|2024-10-01 16:09:30|15424.57|15344.57|15423.59|15343.59|15424.65|15344.65|15423.59|15343.59|9
1727798980000|2024-10-01 16:09:40|15422.56|15342.56|15422.62|15342.62|15423.36|15343.36|15422.29|15342.29|10
1727798990000|2024-10-01 16:09:50|15422.65|15342.65|15423.5|15343.5|15423.5|15343.5|15419.19|15339.19|10
1727799000000|2024-10-01 16:10:00|15424.06|15344.06|15424.57|15344.57|15426.38|15346.38|15424.06|15344.06|10
1727799010000|2024-10-01 16:10:10|15423.62|15343.62|15422.77|15342.77|15423.62|15343.62|15422.41|15342.41|10
1727799020000|2024-10-01 16:10:20|15423.36|15343.36|15422.95|15342.95|15423.69|15343.69|15422.87|15342.87|10
1727799030000|2024-10-01 16:10:30|15423.62|15343.62|15422.01|15342.01|15423.95|15343.95|15421.51|15341.51|10
1727799040000|2024-10-01 16:10:40|15423.57|15343.57|15428.37|15348.37|15428.96|15348.96|15423.19|15343.19|10
1727799050000|2024-10-01 16:10:50|15428.73|15348.73|15426.67|15346.67|15428.73|15348.73|15426.67|15346.67|9
1727799060000|2024-10-01 16:11:00|15428.16|15348.16|15433.16|15353.16|15433.16|15353.16|15428.16|15348.16|10
1727799070000|2024-10-01 16:11:10|15433.91|15353.91|15433.59|15353.59|15434.36|15354.36|15431.99|15351.99|9
1727799080000|2024-10-01 16:11:20|15434.28|15354.28|15436.11|15356.11|15436.19|15356.19|15433.57|15353.57|10
1727799090000|2024-10-01 16:11:30|15437.06|15357.06|15435.65|15355.65|15437.28|15357.28|15435.65|15355.65|10
1727799100000|2024-10-01 16:11:40|15435.56|15355.56|15435.96|15355.96|15436.64|15356.64|15434.62|15354.62|10
1727799110000|2024-10-01 16:11:50|15436.18|15356.18|15432.8|15352.8|15436.18|15356.18|15432.33|15352.33|10
1727799120000|2024-10-01 16:12:00|15432.77|15352.77|15434.43|15354.43|15434.97|15354.97|15431.13|15351.13|10
1727799130000|2024-10-01 16:12:10|15434.34|15354.34|15437.05|15357.05|15437.78|15357.78|15434.07|15354.07|9
1727799140000|2024-10-01 16:12:20|15436.74|15356.74|15435.31|15355.31|15436.74|15356.74|15433.38|15353.38|9
1727799150000|2024-10-01 16:12:30|15435.37|15355.37|15432.39|15352.39|15436.24|15356.24|15432.09|15352.09|10
1727799160000|2024-10-01 16:12:40|15432.38|15352.38|15435.04|15355.04|15435.04|15355.04|15431.69|15351.69|10
1727799170000|2024-10-01 16:12:50|15435.13|15355.13|15432.49|15352.49|15435.13|15355.13|15431.91|15351.91|9
1727799180000|2024-10-01 16:13:00|15433.1|15353.1|15432.05|15352.05|15433.4|15353.4|15432.05|15352.05|10
1727799190000|2024-10-01 16:13:10|15432.18|15352.18|15429.01|15349.01|15432.18|15352.18|15428.92|15348.92|10
1727799200000|2024-10-01 16:13:20|15429.5|15349.5|15427.11|15347.11|15429.67|15349.67|15427.11|15347.11|10
1727799210000|2024-10-01 16:13:30|15426.08|15346.08|15422.7|15342.7|15426.08|15346.08|15422.2|15342.2|8
1727799220000|2024-10-01 16:13:40|15423.17|15343.17|15425.89|15345.89|15427.75|15347.75|15423.17|15343.17|9
1727799230000|2024-10-01 16:13:50|15425.9|15345.9|15424.7|15344.7|15425.9|15345.9|15424.63|15344.63|10
1727799240000|2024-10-01 16:14:00|15424.68|15344.68|15423.5|15343.5|15424.7|15344.7|15423.5|15343.5|10
1727799250000|2024-10-01 16:14:10|15422.63|15342.63|15423.38|15343.38|15423.38|15343.38|15422.05|15342.05|10
1727799260000|2024-10-01 16:14:20|15424.1|15344.1|15418.34|15338.34|15424.16|15344.16|15417.46|15337.46|10
1727799270000|2024-10-01 16:14:30|15417.94|15337.94|15415.26|15335.26|15417.94|15337.94|15415.26|15335.26|8
1727799280000|2024-10-01 16:14:40|15415.22|15335.22|15411.24|15331.24|15415.22|15335.22|15411.24|15331.24|10
1727799290000|2024-10-01 16:14:50|15411.17|15331.17|15408.93|15328.93|15411.17|15331.17|15408.93|15328.93|9
1727799300000|2024-10-01 16:15:00|15408.4|15328.4|15407.58|15327.58|15409.28|15329.28|15407.52|15327.52|10
1727799310000|2024-10-01 16:15:10|15407.39|15327.39|15410.19|15330.19|15410.19|15330.19|15407.39|15327.39|10
1727799320000|2024-10-01 16:15:20|15410.67|15330.67|15411.04|15331.04|15411.04|15331.04|15410.06|15330.06|9
1727799330000|2024-10-01 16:15:30|15410.75|15330.75|15409.93|15329.93|15411.92|15331.92|15409.73|15329.73|9
1727799340000|2024-10-01 16:15:40|15409.9|15329.9|15408.86|15328.86|15411.3|15331.3|15408.86|15328.86|10
1727799350000|2024-10-01 16:15:50|15407.78|15327.78|15408.82|15328.82|15410.02|15330.02|15407.78|15327.78|10
1727799360000|2024-10-01 16:16:00|15408.84|15328.84|15409.72|15329.72|15410.51|15330.51|15407.34|15327.34|10
1727799370000|2024-10-01 16:16:10|15411.97|15331.97|15418.15|15338.15|15419.13|15339.13|15411.97|15331.97|10
1727799380000|2024-10-01 16:16:20|15416.96|15336.96|15413.11|15333.11|15418.05|15338.05|15413.11|15333.11|10
1727799390000|2024-10-01 16:16:30|15413.16|15333.16|15415.72|15335.72|15415.72|15335.72|15412.77|15332.77|10
1727799400000|2024-10-01 16:16:40|15415.75|15335.75|15416.75|15336.75|15417.16|15337.16|15415.34|15335.34|10
1727799410000|2024-10-01 16:16:50|15417.21|15337.21|15419.16|15339.16|15419.76|15339.76|15417.17|15337.17|10
1727799420000|2024-10-01 16:17:00|15417.78|15337.78|15415.17|15335.17|15417.78|15337.78|15415.1|15335.1|10
1727799430000|2024-10-01 16:17:10|15414.68|15334.68|15414.57|15334.57|15415.39|15335.39|15414.15|15334.15|10
1727799440000|2024-10-01 16:17:20|15414.6|15334.6|15417.02|15337.02|15417.28|15337.28|15414.6|15334.6|10
1727799450000|2024-10-01 16:17:30|15416.56|15336.56|15420.13|15340.13|15420.13|15340.13|15416.42|15336.42|10
1727799460000|2024-10-01 16:17:40|15420.11|15340.11|15415.17|15335.17|15420.43|15340.43|15415.17|15335.17|10
1727799470000|2024-10-01 16:17:50|15414.08|15334.08|15414.84|15334.84|15414.84|15334.84|15413.15|15333.15|10
1727799480000|2024-10-01 16:18:00|15414.87|15334.87|15416.49|15336.49|15416.49|15336.49|15413.62|15333.62|10
1727799490000|2024-10-01 16:18:10|15415.24|15335.24|15412.68|15332.68|15415.86|15335.86|15412.44|15332.44|10
1727799500000|2024-10-01 16:18:20|15413.12|15333.12|15413.8|15333.8|15413.8|15333.8|15411.93|15331.93|10
1727799510000|2024-10-01 16:18:30|15414.33|15334.33|15412.94|15332.94|15415.16|15335.16|15412.94|15332.94|10
1727799520000|2024-10-01 16:18:40|15412.82|15332.82|15411.14|15331.14|15413.36|15333.36|15411.14|15331.14|9
1727799530000|2024-10-01 16:18:50|15411.08|15331.08|15404.96|15324.96|15411.08|15331.08|15404.96|15324.96|10
1727799540000|2024-10-01 16:19:00|15404.88|15324.88|15406.47|15326.47|15406.47|15326.47|15404.88|15324.88|9
1727799550000|2024-10-01 16:19:10|15406.35|15326.35|15405.15|15325.15|15406.8|15326.8|15405.15|15325.15|10
1727799560000|2024-10-01 16:19:20|15404.4|15324.4|15406.28|15326.28|15406.28|15326.28|15404.4|15324.4|10
1727799570000|2024-10-01 16:19:30|15406.36|15326.36|15407.16|15327.16|15407.16|15327.16|15406.29|15326.29|9
1727799580000|2024-10-01 16:19:40|15407.78|15327.78|15406.44|15326.44|15409.25|15329.25|15406.44|15326.44|8
1727799590000|2024-10-01 16:19:50|15405.23|15325.23|15404.34|15324.34|15405.23|15325.23|15404|15324|10
1727799600000|2024-10-01 16:20:00|15404.22|15324.22|15401.02|15321.02|15404.22|15324.22|15400.84|15320.84|10
1727799610000|2024-10-01 16:20:10|15400.7|15320.7|15399.76|15319.76|15401.78|15321.78|15399.76|15319.76|10
1727799620000|2024-10-01 16:20:20|15398.87|15318.87|15398.4|15318.4|15400.16|15320.16|15398.05|15318.05|10
1727799630000|2024-10-01 16:20:30|15397.81|15317.81|15389.33|15309.33|15397.81|15317.81|15389.28|15309.28|10
1727799640000|2024-10-01 16:20:40|15389.58|15309.58|15389.7|15309.7|15390.98|15310.98|15389.58|15309.58|10
1727799650000|2024-10-01 16:20:50|15390.09|15310.09|15391.27|15311.27|15391.43|15311.43|15390.09|15310.09|9
1727799660000|2024-10-01 16:21:00|15394.63|15314.63|15392.76|15312.76|15395.25|15315.25|15392.76|15312.76|10
1727799670000|2024-10-01 16:21:10|15392.45|15312.45|15387.48|15307.48|15392.76|15312.76|15387.48|15307.48|10
1727799680000|2024-10-01 16:21:20|15387.5|15307.5|15387.03|15307.03|15389.12|15309.12|15385.18|15305.18|10
1727799690000|2024-10-01 16:21:30|15387.59|15307.59|15385.04|15305.04|15388.99|15308.99|15385.04|15305.04|10
1727799700000|2024-10-01 16:21:40|15385.09|15305.09|15388.74|15308.74|15390.22|15310.22|15385.09|15305.09|10
1727799710000|2024-10-01 16:21:50|15388.55|15308.55|15386.85|15306.85|15388.55|15308.55|15386.55|15306.55|9
1727799720000|2024-10-01 16:22:00|15385.85|15305.85|15384.81|15304.81|15386.36|15306.36|15382|15302|10
1727799730000|2024-10-01 16:22:10|15384.86|15304.86|15383.56|15303.56|15384.86|15304.86|15383.38|15303.38|9
1727799740000|2024-10-01 16:22:20|15384.12|15304.12|15385.69|15305.69|15385.69|15305.69|15383.07|15303.07|10
1727799750000|2024-10-01 16:22:30|15387.43|15307.43|15386.55|15306.55|15387.43|15307.43|15386.15|15306.15|10
1727799760000|2024-10-01 16:22:40|15385.38|15305.38|15385.96|15305.96|15385.96|15305.96|15383.73|15303.73|10
1727799770000|2024-10-01 16:22:50|15386.01|15306.01|15389.51|15309.51|15389.51|15309.51|15385.91|15305.91|10
1727799780000|2024-10-01 16:23:00|15389.7|15309.7|15383.9|15303.9|15389.7|15309.7|15383.9|15303.9|9
1727799790000|2024-10-01 16:23:10|15383.88|15303.88|15386.11|15306.11|15386.11|15306.11|15383.88|15303.88|9
1727799800000|2024-10-01 16:23:20|15386.12|15306.12|15386.57|15306.57|15386.64|15306.64|15385.77|15305.77|10
1727799810000|2024-10-01 16:23:30|15386.75|15306.75|15384.58|15304.58|15387.08|15307.08|15384.41|15304.41|9
1727799820000|2024-10-01 16:23:40|15384.68|15304.68|15385.26|15305.26|15385.35|15305.35|15384.48|15304.48|10
1727799830000|2024-10-01 16:23:50|15385.16|15305.16|15384.17|15304.17|15385.87|15305.87|15384.17|15304.17|10
1727799840000|2024-10-01 16:24:00|15384.11|15304.11|15386.9|15306.9|15386.9|15306.9|15383.01|15303.01|9
1727799850000|2024-10-01 16:24:10|15386.98|15306.98|15384.97|15304.97|15387.11|15307.11|15384.43|15304.43|9
1727799860000|2024-10-01 16:24:20|15384.99|15304.99|15386.68|15306.68|15386.68|15306.68|15384.13|15304.13|10
1727799870000|2024-10-01 16:24:30|15386.97|15306.97|15387.86|15307.86|15387.92|15307.92|15386.97|15306.97|9
1727799880000|2024-10-01 16:24:40|15387.93|15307.93|15388.95|15308.95|15388.95|15308.95|15387.93|15307.93|10
1727799890000|2024-10-01 16:24:50|15389.18|15309.18|15394.87|15314.87|15394.87|15314.87|15389.18|15309.18|10
1727799900000|2024-10-01 16:25:00|15395.38|15315.38|15391.68|15311.68|15395.9|15315.9|15391.68|15311.68|10
1727799910000|2024-10-01 16:25:10|15391.45|15311.45|15394.69|15314.69|15395.11|15315.11|15391.44|15311.44|9
1727799920000|2024-10-01 16:25:20|15394.34|15314.34|15392.68|15312.68|15394.53|15314.53|15392.14|15312.14|10
1727799930000|2024-10-01 16:25:30|15392.27|15312.27|15390.24|15310.24|15392.61|15312.61|15389.65|15309.65|10
1727799940000|2024-10-01 16:25:40|15390.09|15310.09|15388.96|15308.96|15390.22|15310.22|15388.96|15308.96|9
1727799950000|2024-10-01 16:25:50|15388.12|15308.12|15388.64|15308.64|15389.4|15309.4|15387.98|15307.98|8
1727799960000|2024-10-01 16:26:00|15389.53|15309.53|15392.31|15312.31|15392.42|15312.42|15389.18|15309.18|10
1727799970000|2024-10-01 16:26:10|15392.39|15312.39|15390.77|15310.77|15392.39|15312.39|15390.47|15310.47|10
1727799980000|2024-10-01 16:26:20|15391.08|15311.08|15389.56|15309.56|15391.08|15311.08|15389.56|15309.56|10
1727799990000|2024-10-01 16:26:30|15389.62|15309.62|15388.09|15308.09|15389.88|15309.88|15388.09|15308.09|9
1727800000000|2024-10-01 16:26:40|15388.43|15308.43|15390.43|15310.43|15390.52|15310.52|15388.36|15308.36|10
1727800010000|2024-10-01 16:26:50|15390.85|15310.85|15391.15|15311.15|15391.15|15311.15|15390.13|15310.13|9
1727800020000|2024-10-01 16:27:00|15390.85|15310.85|15390.72|15310.72|15391.22|15311.22|15389.05|15309.05|8
1727800030000|2024-10-01 16:27:10|15390.47|15310.47|15390.33|15310.33|15391.63|15311.63|15388.71|15308.71|10
1727800040000|2024-10-01 16:27:20|15390.63|15310.63|15388.1|15308.1|15390.63|15310.63|15387.68|15307.68|10
1727800050000|2024-10-01 16:27:30|15386.79|15306.79|15387.34|15307.34|15387.67|15307.67|15385.85|15305.85|10
1727800060000|2024-10-01 16:27:40|15384.97|15304.97|15382.02|15302.02|15384.97|15304.97|15382.02|15302.02|10
1727800070000|2024-10-01 16:27:50|15382.16|15302.16|15371.84|15291.84|15382.16|15302.16|15371.84|15291.84|10
1727800080000|2024-10-01 16:28:00|15335.15|15255.15|15335.32|15255.32|15338.6|15258.6|15331.79|15251.79|10
1727800090000|2024-10-01 16:28:10|15336.06|15256.06|15338.73|15258.73|15338.73|15258.73|15335.24|15255.24|10
1727800100000|2024-10-01 16:28:20|15339.04|15259.04|15346.03|15266.03|15346.03|15266.03|15339.04|15259.04|10
1727800110000|2024-10-01 16:28:30|15348.37|15268.37|15353.73|15273.73|15353.73|15273.73|15348.32|15268.32|10
1727800120000|2024-10-01 16:28:40|15354.21|15274.21|15356.26|15276.26|15356.95|15276.95|15353.54|15273.54|10
1727800130000|2024-10-01 16:28:50|15357.22|15277.22|15359.44|15279.44|15361.18|15281.18|15356.46|15276.46|10
1727800140000|2024-10-01 16:29:00|15361.18|15281.18|15359.78|15279.78|15361.65|15281.65|15358.97|15278.97|9
1727800150000|2024-10-01 16:29:10|15359.02|15279.02|15351.81|15271.81|15359.02|15279.02|15351.81|15271.81|10
1727800160000|2024-10-01 16:29:20|15351.44|15271.44|15349.85|15269.85|15351.44|15271.44|15349.85|15269.85|10
1727800170000|2024-10-01 16:29:30|15350.15|15270.15|15350.57|15270.57|15350.88|15270.88|15349.01|15269.01|10
1727800180000|2024-10-01 16:29:40|15350.61|15270.61|15355.28|15275.28|15357.87|15277.87|15350.36|15270.36|10
1727800190000|2024-10-01 16:29:50|15355.37|15275.37|15354.28|15274.28|15356.1|15276.1|15354.14|15274.14|10
1727800200000|2024-10-01 16:30:00|15352.57|15272.57|15351.84|15271.84|15352.57|15272.57|15350.76|15270.76|9
1727800210000|2024-10-01 16:30:10|15351.2|15271.2|15351.64|15271.64|15351.94|15271.94|15349.86|15269.86|10
1727800220000|2024-10-01 16:30:20|15350.6|15270.6|15346.92|15266.92|15350.6|15270.6|15346.92|15266.92|10
1727800230000|2024-10-01 16:30:30|15345.69|15265.69|15350.38|15270.38|15350.38|15270.38|15344.8|15264.8|9
1727800240000|2024-10-01 16:30:40|15350.92|15270.92|15357.36|15277.36|15357.36|15277.36|15350.92|15270.92|10
1727800250000|2024-10-01 16:30:50|15358.12|15278.12|15356.35|15276.35|15358.86|15278.86|15355.8|15275.8|10
1727800260000|2024-10-01 16:31:00|15356.78|15276.78|15354.23|15274.23|15357.54|15277.54|15352.36|15272.36|10
1727800270000|2024-10-01 16:31:10|15354.32|15274.32|15354.42|15274.42|15356|15276|15353.14|15273.14|10
1727800280000|2024-10-01 16:31:20|15354.67|15274.67|15349.6|15269.6|15354.67|15274.67|15349.16|15269.16|10
1727800290000|2024-10-01 16:31:30|15349.1|15269.1|15345.47|15265.47|15349.4|15269.4|15345.44|15265.44|10
1727800300000|2024-10-01 16:31:40|15345.69|15265.69|15342.05|15262.05|15345.69|15265.69|15341.22|15261.22|10
1727800310000|2024-10-01 16:31:50|15341.48|15261.48|15342.11|15262.11|15342.29|15262.29|15341.04|15261.04|9
1727800320000|2024-10-01 16:32:00|15342.12|15262.12|15339.65|15259.65|15343.96|15263.96|15339.65|15259.65|10
1727800330000|2024-10-01 16:32:10|15339.76|15259.76|15331.04|15251.04|15339.97|15259.97|15330.72|15250.72|10
1727800340000|2024-10-01 16:32:20|15329.87|15249.87|15326.16|15246.16|15330.31|15250.31|15326.16|15246.16|10
1727800350000|2024-10-01 16:32:30|15325.95|15245.95|15313.68|15233.68|15325.95|15245.95|15313.68|15233.68|10
1727800360000|2024-10-01 16:32:40|15313.6|15233.6|15299.58|15219.58|15314.41|15234.41|15299.58|15219.58|10
1727800370000|2024-10-01 16:32:50|15298.65|15218.65|15288.89|15208.89|15298.65|15218.65|15288.89|15208.89|10
1727800380000|2024-10-01 16:33:00|15287.52|15207.52|15286.89|15206.89|15287.52|15207.52|15282.25|15202.25|10
1727800390000|2024-10-01 16:33:10|15287.47|15207.47|15284.49|15204.49|15288.93|15208.93|15284.22|15204.22|10
1727800400000|2024-10-01 16:33:20|15281.93|15201.93|15263.18|15183.18|15281.93|15201.93|15263.02|15183.02|10
1727800410000|2024-10-01 16:33:30|15262.71|15182.71|15269.12|15189.12|15269.12|15189.12|15262.45|15182.45|10
1727800420000|2024-10-01 16:33:40|15269.14|15189.14|15277.41|15197.41|15277.41|15197.41|15269.14|15189.14|10
1727800430000|2024-10-01 16:33:50|15276.78|15196.78|15276.57|15196.57|15278.14|15198.14|15276.42|15196.42|10
1727800440000|2024-10-01 16:34:00|15276.87|15196.87|15280.24|15200.24|15282.06|15202.06|15276.87|15196.87|10
1727800450000|2024-10-01 16:34:10|15281.54|15201.54|15290.41|15210.41|15291.09|15211.09|15281.42|15201.42|10
1727800460000|2024-10-01 16:34:20|15291.93|15211.93|15297.12|15217.12|15297.12|15217.12|15290.99|15210.99|10
1727800470000|2024-10-01 16:34:30|15296.2|15216.2|15291.46|15211.46|15297.08|15217.08|15289.95|15209.95|10
1727800480000|2024-10-01 16:34:40|15291.18|15211.18|15295.83|15215.83|15295.83|15215.83|15290.27|15210.27|10
1727800490000|2024-10-01 16:34:50|15295.15|15215.15|15292.65|15212.65|15295.58|15215.58|15292.43|15212.43|10
1727800500000|2024-10-01 16:35:00|15292.29|15212.29|15299.19|15219.19|15299.19|15219.19|15291.55|15211.55|10
1727800510000|2024-10-01 16:35:10|15301.12|15221.12|15310.97|15230.97|15311.91|15231.91|15299.98|15219.98|9
1727800520000|2024-10-01 16:35:20|15310.11|15230.11|15306.08|15226.08|15311.48|15231.48|15305.56|15225.56|9
1727800530000|2024-10-01 16:35:30|15306.1|15226.1|15314.49|15234.49|15316.48|15236.48|15305.52|15225.52|10
1727800540000|2024-10-01 16:35:40|15315.91|15235.91|15319.25|15239.25|15320.89|15240.89|15315.91|15235.91|10
1727800550000|2024-10-01 16:35:50|15319.96|15239.96|15324.44|15244.44|15324.44|15244.44|15319.36|15239.36|10
1727800560000|2024-10-01 16:36:00|15325.48|15245.48|15329.72|15249.72|15329.92|15249.92|15325.41|15245.41|10
1727800570000|2024-10-01 16:36:10|15328.92|15248.92|15327.87|15247.87|15329.81|15249.81|15326.88|15246.88|10
1727800580000|2024-10-01 16:36:20|15327.89|15247.89|15331.77|15251.77|15332.59|15252.59|15327.89|15247.89|10
1727800590000|2024-10-01 16:36:30|15331.75|15251.75|15329.14|15249.14|15331.75|15251.75|15328.08|15248.08|10
1727800600000|2024-10-01 16:36:40|15329.24|15249.24|15328.71|15248.71|15331.34|15251.34|15328.71|15248.71|10
1727800610000|2024-10-01 16:36:50|15328.67|15248.67|15327.44|15247.44|15329.68|15249.68|15327.32|15247.32|10
1727800620000|2024-10-01 16:37:00|15327.02|15247.02|15327.84|15247.84|15327.89|15247.89|15325.17|15245.17|10
1727800630000|2024-10-01 16:37:10|15328.62|15248.62|15324.48|15244.48|15328.62|15248.62|15324.48|15244.48|9
1727800640000|2024-10-01 16:37:20|15324.21|15244.21|15327.29|15247.29|15330.02|15250.02|15323.54|15243.54|9
1727800650000|2024-10-01 16:37:30|15326.5|15246.5|15326.58|15246.58|15328.66|15248.66|15324.91|15244.91|10
1727800660000|2024-10-01 16:37:40|15325.73|15245.73|15325.79|15245.79|15327.03|15247.03|15325.41|15245.41|10
1727800670000|2024-10-01 16:37:50|15326.92|15246.92|15336.37|15256.37|15336.37|15256.37|15325.7|15245.7|10
1727800680000|2024-10-01 16:38:00|15336.57|15256.57|15333.52|15253.52|15336.57|15256.57|15332.95|15252.95|10
1727800690000|2024-10-01 16:38:10|15333.72|15253.72|15327.96|15247.96|15334.33|15254.33|15327.96|15247.96|10
1727800700000|2024-10-01 16:38:20|15329.04|15249.04|15331.79|15251.79|15331.79|15251.79|15328.97|15248.97|10
1727800710000|2024-10-01 16:38:30|15332.2|15252.2|15331.25|15251.25|15332.2|15252.2|15329.02|15249.02|10
1727800720000|2024-10-01 16:38:40|15331.1|15251.1|15327.63|15247.63|15331.1|15251.1|15327.13|15247.13|10
1727800730000|2024-10-01 16:38:50|15326.96|15246.96|15325.52|15245.52|15328.15|15248.15|15325.1|15245.1|10
1727800740000|2024-10-01 16:39:00|15324.78|15244.78|15327.74|15247.74|15327.74|15247.74|15324.55|15244.55|10
1727800750000|2024-10-01 16:39:10|15327.19|15247.19|15325.91|15245.91|15327.19|15247.19|15325.91|15245.91|10
1727800760000|2024-10-01 16:39:20|15324.89|15244.89|15327.53|15247.53|15327.53|15247.53|15324.78|15244.78|10
1727800770000|2024-10-01 16:39:30|15327.06|15247.06|15327.42|15247.42|15328.14|15248.14|15326.34|15246.34|10
1727800780000|2024-10-01 16:39:40|15330.42|15250.42|15320.76|15240.76|15330.42|15250.42|15320.76|15240.76|10
1727800790000|2024-10-01 16:39:50|15319.94|15239.94|15318.72|15238.72|15321.23|15241.23|15318.72|15238.72|10
1727800800000|2024-10-01 16:40:00|15318.6|15238.6|15313.36|15233.36|15318.6|15238.6|15313.36|15233.36|10
1727800810000|2024-10-01 16:40:10|15313.04|15233.04|15307.96|15227.96|15314.59|15234.59|15305.86|15225.86|10
1727800820000|2024-10-01 16:40:20|15308.39|15228.39|15301.05|15221.05|15308.92|15228.92|15299.54|15219.54|10
1727800830000|2024-10-01 16:40:30|15301.27|15221.27|15304.77|15224.77|15309.67|15229.67|15301.1|15221.1|10
1727800840000|2024-10-01 16:40:40|15304.07|15224.07|15303.35|15223.35|15304.23|15224.23|15302.79|15222.79|10
1727800850000|2024-10-01 16:40:50|15303.44|15223.44|15312.83|15232.83|15312.83|15232.83|15303.44|15223.44|9
1727800860000|2024-10-01 16:41:00|15313.24|15233.24|15315.16|15235.16|15320.96|15240.96|15313.24|15233.24|10
1727800870000|2024-10-01 16:41:10|15317.69|15237.69|15316.24|15236.24|15317.69|15237.69|15313.48|15233.48|10
1727800880000|2024-10-01 16:41:20|15318.07|15238.07|15322.28|15242.28|15323.75|15243.75|15317.86|15237.86|10
1727800890000|2024-10-01 16:41:30|15323.73|15243.73|15312.88|15232.88|15323.73|15243.73|15312.76|15232.76|10
1727800900000|2024-10-01 16:41:40|15312.51|15232.51|15309.14|15229.14|15312.51|15232.51|15309.14|15229.14|10
1727800910000|2024-10-01 16:41:50|15308.93|15228.93|15308.43|15228.43|15309.26|15229.26|15307.77|15227.77|10
1727800920000|2024-10-01 16:42:00|15307.85|15227.85|15306.66|15226.66|15308.51|15228.51|15306.44|15226.44|10
1727800930000|2024-10-01 16:42:10|15309.31|15229.31|15305.47|15225.47|15309.31|15229.31|15305.37|15225.37|10
1727800940000|2024-10-01 16:42:20|15305.43|15225.43|15303.28|15223.28|15307.02|15227.02|15303.28|15223.28|10
1727800950000|2024-10-01 16:42:30|15301.34|15221.34|15297.46|15217.46|15301.87|15221.87|15297.46|15217.46|10
1727800960000|2024-10-01 16:42:40|15296.9|15216.9|15300.9|15220.9|15300.9|15220.9|15295.76|15215.76|10
1727800970000|2024-10-01 16:42:50|15301.84|15221.84|15300.07|15220.07|15301.84|15221.84|15299.79|15219.79|10
1727800980000|2024-10-01 16:43:00|15298.81|15218.81|15301.17|15221.17|15304.35|15224.35|15298.44|15218.44|10
1727800990000|2024-10-01 16:43:10|15301.21|15221.21|15302.88|15222.88|15303.06|15223.06|15297.76|15217.76|10
1727801000000|2024-10-01 16:43:20|15302.13|15222.13|15292.04|15212.04|15302.13|15222.13|15290.45|15210.45|10
1727801010000|2024-10-01 16:43:30|15292.6|15212.6|15286.36|15206.36|15293.11|15213.11|15286.36|15206.36|10
1727801020000|2024-10-01 16:43:40|15285.8|15205.8|15269.59|15189.59|15285.8|15205.8|15268.53|15188.53|10
1727801030000|2024-10-01 16:43:50|15267.82|15187.82|15270.78|15190.78|15274.53|15194.53|15267.82|15187.82|10
1727801040000|2024-10-01 16:44:00|15271.44|15191.44|15271.21|15191.21|15273.61|15193.61|15268.66|15188.66|10
1727801050000|2024-10-01 16:44:10|15271.33|15191.33|15268.96|15188.96|15274.8|15194.8|15268.96|15188.96|10
1727801060000|2024-10-01 16:44:20|15268.87|15188.87|15270.62|15190.62|15270.62|15190.62|15264.78|15184.78|10
1727801070000|2024-10-01 16:44:30|15269.64|15189.64|15269.15|15189.15|15270.45|15190.45|15267.99|15187.99|10
1727801080000|2024-10-01 16:44:40|15268.75|15188.75|15267.5|15187.5|15268.75|15188.75|15266.47|15186.47|10
1727801090000|2024-10-01 16:44:50|15267.8|15187.8|15265.57|15185.57|15267.8|15187.8|15265.51|15185.51|10
1727801100000|2024-10-01 16:45:00|15266.41|15186.41|15268.39|15188.39|15268.74|15188.74|15265.41|15185.41|10
1727801110000|2024-10-01 16:45:10|15267.69|15187.69|15271.67|15191.67|15272.55|15192.55|15267.69|15187.69|10
1727801120000|2024-10-01 16:45:20|15272.02|15192.02|15265.01|15185.01|15272.02|15192.02|15264.64|15184.64|10
1727801130000|2024-10-01 16:45:30|15264.5|15184.5|15260.91|15180.91|15264.5|15184.5|15260.91|15180.91|10
1727801140000|2024-10-01 16:45:40|15261.27|15181.27|15260.84|15180.84|15263.9|15183.9|15260|15180|10
1727801150000|2024-10-01 16:45:50|15260.68|15180.68|15258.93|15178.93|15260.68|15180.68|15257.74|15177.74|10
1727801160000|2024-10-01 16:46:00|15258.71|15178.71|15262.75|15182.75|15263.1|15183.1|15258.67|15178.67|10
1727801170000|2024-10-01 16:46:10|15263.98|15183.98|15268.04|15188.04|15268.04|15188.04|15263.98|15183.98|10
1727801180000|2024-10-01 16:46:20|15267.45|15187.45|15268.53|15188.53|15268.78|15188.78|15266.27|15186.27|10
1727801190000|2024-10-01 16:46:30|15270.14|15190.14|15264.18|15184.18|15270.14|15190.14|15264.08|15184.08|10
1727801200000|2024-10-01 16:46:40|15262.84|15182.84|15256.39|15176.39|15262.84|15182.84|15256.39|15176.39|10
1727801210000|2024-10-01 16:46:50|15256.49|15176.49|15255.64|15175.64|15256.93|15176.93|15255.64|15175.64|10
1727801220000|2024-10-01 16:47:00|15255.57|15175.57|15242.63|15162.63|15255.57|15175.57|15242.63|15162.63|10
1727801230000|2024-10-01 16:47:10|15241.32|15161.32|15234.38|15154.38|15242.27|15162.27|15234.38|15154.38|10
1727801240000|2024-10-01 16:47:20|15234.53|15154.53|15228.01|15148.01|15234.53|15154.53|15228.01|15148.01|10
1727801250000|2024-10-01 16:47:30|15228.27|15148.27|15230.02|15150.02|15230.02|15150.02|15227.77|15147.77|10
1727801260000|2024-10-01 16:47:40|15229.96|15149.96|15235.7|15155.7|15235.92|15155.92|15229.96|15149.96|10
1727801270000|2024-10-01 16:47:50|15236.42|15156.42|15241.97|15161.97|15242.29|15162.29|15236.42|15156.42|10
1727801280000|2024-10-01 16:48:00|15240.9|15160.9|15239.31|15159.31|15243.72|15163.72|15239.31|15159.31|10
1727801290000|2024-10-01 16:48:10|15239.66|15159.66|15249.53|15169.53|15249.53|15169.53|15239.66|15159.66|10
1727801300000|2024-10-01 16:48:20|15248.86|15168.86|15248.73|15168.73|15250.2|15170.2|15246.33|15166.33|10
1727801310000|2024-10-01 16:48:30|15248.78|15168.78|15249.17|15169.17|15251.72|15171.72|15248.74|15168.74|10
1727801320000|2024-10-01 16:48:40|15249.22|15169.22|15246.91|15166.91|15250.28|15170.28|15246.91|15166.91|10
1727801330000|2024-10-01 16:48:50|15246.21|15166.21|15250.2|15170.2|15250.2|15170.2|15245.03|15165.03|10
1727801340000|2024-10-01 16:49:00|15244.76|15164.76|15240.39|15160.39|15244.76|15164.76|15240.39|15160.39|10
1727801350000|2024-10-01 16:49:10|15242.22|15162.22|15241.26|15161.26|15243.54|15163.54|15240.47|15160.47|10
1727801360000|2024-10-01 16:49:20|15242.37|15162.37|15244.05|15164.05|15245.77|15165.77|15241.63|15161.63|10
1727801370000|2024-10-01 16:49:30|15244.1|15164.1|15239.53|15159.53|15244.1|15164.1|15239.53|15159.53|9
1727801380000|2024-10-01 16:49:40|15238.13|15158.13|15238.41|15158.41|15238.41|15158.41|15232.04|15152.04|10
1727801390000|2024-10-01 16:49:50|15238.73|15158.73|15242.18|15162.18|15242.18|15162.18|15238.73|15158.73|10
1727801400000|2024-10-01 16:50:00|15242.19|15162.19|15252.72|15172.72|15252.72|15172.72|15242.19|15162.19|10
1727801410000|2024-10-01 16:50:10|15259.09|15179.09|15262.72|15182.72|15263.06|15183.06|15259.09|15179.09|10
1727801420000|2024-10-01 16:50:20|15262.41|15182.41|15273.13|15193.13|15273.13|15193.13|15262.41|15182.41|10
1727801430000|2024-10-01 16:50:30|15276.75|15196.75|15286.7|15206.7|15286.7|15206.7|15276.75|15196.75|10
1727801440000|2024-10-01 16:50:40|15287.27|15207.27|15283.84|15203.84|15287.27|15207.27|15283.84|15203.84|10
1727801450000|2024-10-01 16:50:50|15283.57|15203.57|15285.03|15205.03|15285.03|15205.03|15280.53|15200.53|10
1727801460000|2024-10-01 16:51:00|15284.92|15204.92|15277.76|15197.76|15285.72|15205.72|15277.76|15197.76|9
1727801470000|2024-10-01 16:51:10|15277.83|15197.83|15282.19|15202.19|15282.32|15202.32|15276.24|15196.24|10
1727801480000|2024-10-01 16:51:20|15282.94|15202.94|15292.64|15212.64|15292.98|15212.98|15282.94|15202.94|10
1727801490000|2024-10-01 16:51:30|15292.27|15212.27|15294.8|15214.8|15296.82|15216.82|15291.83|15211.83|10
1727801500000|2024-10-01 16:51:40|15297.25|15217.25|15299.67|15219.67|15301.11|15221.11|15297.25|15217.25|10
1727801510000|2024-10-01 16:51:50|15299.93|15219.93|15292.72|15212.72|15299.93|15219.93|15292.72|15212.72|10
1727801520000|2024-10-01 16:52:00|15292.43|15212.43|15285.59|15205.59|15292.43|15212.43|15285.37|15205.37|10
1727801530000|2024-10-01 16:52:10|15285.66|15205.66|15286.4|15206.4|15286.4|15206.4|15283.76|15203.76|10
1727801540000|2024-10-01 16:52:20|15285.27|15205.27|15286.99|15206.99|15287.84|15207.84|15284.79|15204.79|10
1727801550000|2024-10-01 16:52:30|15286.78|15206.78|15279.72|15199.72|15287.1|15207.1|15279.72|15199.72|10
1727801560000|2024-10-01 16:52:40|15278.98|15198.98|15278.61|15198.61|15279.41|15199.41|15277.76|15197.76|10
1727801570000|2024-10-01 16:52:50|15279.01|15199.01|15285.02|15205.02|15285.77|15205.77|15279.01|15199.01|9
1727801580000|2024-10-01 16:53:00|15285.75|15205.75|15284.44|15204.44|15285.75|15205.75|15282.53|15202.53|10
1727801590000|2024-10-01 16:53:10|15286.2|15206.2|15285.27|15205.27|15287.37|15207.37|15284.92|15204.92|10
1727801600000|2024-10-01 16:53:20|15286.52|15206.52|15285.8|15205.8|15286.52|15206.52|15283.57|15203.57|10
1727801610000|2024-10-01 16:53:30|15285.66|15205.66|15285.94|15205.94|15285.94|15205.94|15284.56|15204.56|9
1727801620000|2024-10-01 16:53:40|15285.96|15205.96|15300.15|15220.15|15300.41|15220.41|15285.96|15205.96|10
1727801630000|2024-10-01 16:53:50|15300.16|15220.16|15295.18|15215.18|15303.09|15223.09|15295.18|15215.18|10
1727801640000|2024-10-01 16:54:00|15294.65|15214.65|15295.48|15215.48|15295.48|15215.48|15291.62|15211.62|10
1727801650000|2024-10-01 16:54:10|15294.76|15214.76|15305.55|15225.55|15305.55|15225.55|15294.76|15214.76|9
1727801660000|2024-10-01 16:54:20|15306.99|15226.99|15304.83|15224.83|15308.62|15228.62|15304.83|15224.83|10
1727801670000|2024-10-01 16:54:30|15305.28|15225.28|15306.4|15226.4|15306.4|15226.4|15304.12|15224.12|10
1727801680000|2024-10-01 16:54:40|15307.06|15227.06|15313.69|15233.69|15313.74|15233.74|15307.06|15227.06|10
1727801690000|2024-10-01 16:54:50|15313.2|15233.2|15312.79|15232.79|15314.56|15234.56|15310.18|15230.18|10
1727801700000|2024-10-01 16:55:00|15312.19|15232.19|15310.89|15230.89|15313.22|15233.22|15310.89|15230.89|10
1727801710000|2024-10-01 16:55:10|15311.09|15231.09|15302.08|15222.08|15311.57|15231.57|15302.08|15222.08|10
1727801720000|2024-10-01 16:55:20|15302.43|15222.43|15303.3|15223.3|15303.67|15223.67|15301.23|15221.23|10
1727801730000|2024-10-01 16:55:30|15303.34|15223.34|15302.04|15222.04|15304.25|15224.25|15302.04|15222.04|10
1727801740000|2024-10-01 16:55:40|15302.5|15222.5|15297.74|15217.74|15302.92|15222.92|15297.47|15217.47|10
1727801750000|2024-10-01 16:55:50|15297.52|15217.52|15296.98|15216.98|15299.21|15219.21|15296.98|15216.98|10
1727801760000|2024-10-01 16:56:00|15295.53|15215.53|15298.7|15218.7|15298.7|15218.7|15295.34|15215.34|10
1727801770000|2024-10-01 16:56:10|15299.32|15219.32|15308.08|15228.08|15308.08|15228.08|15299.32|15219.32|10
1727801780000|2024-10-01 16:56:20|15308.33|15228.33|15304.04|15224.04|15309.07|15229.07|15304.04|15224.04|10
1727801790000|2024-10-01 16:56:30|15303.86|15223.86|15345.57|15265.57|15345.79|15265.79|15303.8|15223.8|10
1727801800000|2024-10-01 16:56:40|15345.61|15265.61|15333.86|15253.86|15345.61|15265.61|15333.24|15253.24|10
1727801810000|2024-10-01 16:56:50|15333.79|15253.79|15331.43|15251.43|15333.85|15253.85|15331.43|15251.43|10
1727801820000|2024-10-01 16:57:00|15331.5|15251.5|15328.98|15248.98|15332.84|15252.84|15328.23|15248.23|10
1727801830000|2024-10-01 16:57:10|15329.04|15249.04|15335.23|15255.23|15335.23|15255.23|15329.04|15249.04|10
1727801840000|2024-10-01 16:57:20|15335|15255|15345.41|15265.41|15345.41|15265.41|15335|15255|10
1727801850000|2024-10-01 16:57:30|15344.02|15264.02|15349.54|15269.54|15349.54|15269.54|15344.02|15264.02|10
1727801860000|2024-10-01 16:57:40|15349.82|15269.82|15353.24|15273.24|15355.15|15275.15|15349.82|15269.82|10
1727801870000|2024-10-01 16:57:50|15353.62|15273.62|15356.76|15276.76|15356.76|15276.76|15352.71|15272.71|10
1727801880000|2024-10-01 16:58:00|15357.24|15277.24|15359.27|15279.27|15359.27|15279.27|15356.61|15276.61|9
1727801890000|2024-10-01 16:58:10|15358.83|15278.83|15352.02|15272.02|15358.97|15278.97|15352.02|15272.02|10
1727801900000|2024-10-01 16:58:20|15352.63|15272.63|15350.87|15270.87|15352.63|15272.63|15350.24|15270.24|10
1727801910000|2024-10-01 16:58:30|15350.18|15270.18|15347.6|15267.6|15352.55|15272.55|15347.6|15267.6|10
1727801920000|2024-10-01 16:58:40|15348.27|15268.27|15354.12|15274.12|15354.2|15274.2|15347.26|15267.26|9
1727801930000|2024-10-01 16:58:50|15352.96|15272.96|15354.67|15274.67|15354.91|15274.91|15351.14|15271.14|9
1727801940000|2024-10-01 16:59:00|15362.94|15282.94|15361.61|15281.61|15364.54|15284.54|15361.23|15281.23|10
1727801950000|2024-10-01 16:59:10|15361.35|15281.35|15369.53|15289.53|15369.53|15289.53|15361.35|15281.35|10
1727801960000|2024-10-01 16:59:20|15369.57|15289.57|15369.69|15289.69|15372.01|15292.01|15369.08|15289.08|10
1727801970000|2024-10-01 16:59:30|15369.17|15289.17|15370.58|15290.58|15370.58|15290.58|15367.46|15287.46|10
1727801980000|2024-10-01 16:59:40|15369.47|15289.47|15369.43|15289.43|15370.18|15290.18|15369.09|15289.09|9
1727801990000|2024-10-01 16:59:50|15367.88|15287.88|15365.95|15285.95|15367.88|15287.88|15364.91|15284.91|10
1727802000000|2024-10-01 17:00:00|15366.52|15286.52|15360.58|15280.58|15366.63|15286.63|15360.58|15280.58|10
1727802010000|2024-10-01 17:00:10|15360.35|15280.35|15357.81|15277.81|15360.95|15280.95|15357.81|15277.81|10
1727802020000|2024-10-01 17:00:20|15358.77|15278.77|15358.66|15278.66|15359.62|15279.62|15356.53|15276.53|10
1727802030000|2024-10-01 17:00:30|15358.1|15278.1|15360.13|15280.13|15361.39|15281.39|15358.1|15278.1|10
1727802040000|2024-10-01 17:00:40|15359.37|15279.37|15359.25|15279.25|15360.93|15280.93|15357.98|15277.98|10
1727802050000|2024-10-01 17:00:50|15357.91|15277.91|15359.5|15279.5|15360.07|15280.07|15357.91|15277.91|10
1727802060000|2024-10-01 17:01:00|15359.09|15279.09|15354.85|15274.85|15359.58|15279.58|15354.46|15274.46|10
1727802070000|2024-10-01 17:01:10|15354.69|15274.69|15344.41|15264.41|15354.69|15274.69|15344.41|15264.41|10
1727802080000|2024-10-01 17:01:20|15342.73|15262.73|15342.96|15262.96|15342.96|15262.96|15341.52|15261.52|10
1727802090000|2024-10-01 17:01:30|15340.99|15260.99|15336.95|15256.95|15340.99|15260.99|15334.19|15254.19|10
1727802100000|2024-10-01 17:01:40|15336.28|15256.28|15331.85|15251.85|15338.39|15258.39|15331.85|15251.85|10
1727802110000|2024-10-01 17:01:50|15332.04|15252.04|15331.12|15251.12|15332.78|15252.78|15330.49|15250.49|10
1727802120000|2024-10-01 17:02:00|15331.08|15251.08|15326.96|15246.96|15332.15|15252.15|15326.92|15246.92|10
1727802130000|2024-10-01 17:02:10|15327.49|15247.49|15325.75|15245.75|15328.73|15248.73|15325.5|15245.5|10
1727802140000|2024-10-01 17:02:20|15325.68|15245.68|15323.62|15243.62|15326.79|15246.79|15323.37|15243.37|10
1727802150000|2024-10-01 17:02:30|15322.63|15242.63|15322.11|15242.11|15323.88|15243.88|15322.11|15242.11|9
1727802160000|2024-10-01 17:02:40|15321.55|15241.55|15320.94|15240.94|15322.86|15242.86|15320.57|15240.57|10
1727802170000|2024-10-01 17:02:50|15321.04|15241.04|15320.37|15240.37|15323.53|15243.53|15320.24|15240.24|10
1727802180000|2024-10-01 17:03:00|15320.07|15240.07|15320.03|15240.03|15322.02|15242.02|15317.97|15237.97|10
1727802190000|2024-10-01 17:03:10|15320.04|15240.04|15318.5|15238.5|15320.42|15240.42|15317.74|15237.74|10
1727802200000|2024-10-01 17:03:20|15319.58|15239.58|15323.26|15243.26|15323.26|15243.26|15319.19|15239.19|10
1727802210000|2024-10-01 17:03:30|15323.54|15243.54|15319.87|15239.87|15323.54|15243.54|15319.87|15239.87|10
1727802220000|2024-10-01 17:03:40|15320.46|15240.46|15322.22|15242.22|15322.54|15242.54|15320.46|15240.46|10
1727802230000|2024-10-01 17:03:50|15321.62|15241.62|15321.08|15241.08|15321.97|15241.97|15320.62|15240.62|10
1727802240000|2024-10-01 17:04:00|15321.07|15241.07|15315.99|15235.99|15321.07|15241.07|15314.85|15234.85|10
1727802250000|2024-10-01 17:04:10|15315.75|15235.75|15318.75|15238.75|15320.43|15240.43|15315.75|15235.75|10
1727802260000|2024-10-01 17:04:20|15318.8|15238.8|15312.4|15232.4|15318.8|15238.8|15311.24|15231.24|9
1727802270000|2024-10-01 17:04:30|15312.32|15232.32|15309.69|15229.69|15313.15|15233.15|15309.69|15229.69|10
1727802280000|2024-10-01 17:04:40|15307.57|15227.57|15303.32|15223.32|15307.57|15227.57|15302.35|15222.35|10
1727802290000|2024-10-01 17:04:50|15303.48|15223.48|15307.02|15227.02|15308.86|15228.86|15303.48|15223.48|10
1727802300000|2024-10-01 17:05:00|15307.53|15227.53|15304.72|15224.72|15308.48|15228.48|15304.72|15224.72|10
1727802310000|2024-10-01 17:05:10|15298.71|15218.71|15299.6|15219.6|15300.2|15220.2|15297.79|15217.79|10
1727802320000|2024-10-01 17:05:20|15300.01|15220.01|15294.74|15214.74|15302.76|15222.76|15294.74|15214.74|10
1727802330000|2024-10-01 17:05:30|15294.76|15214.76|15291.54|15211.54|15295.25|15215.25|15290.88|15210.88|10
1727802340000|2024-10-01 17:05:40|15291.37|15211.37|15285.87|15205.87|15292.63|15212.63|15285.04|15205.04|10
1727802350000|2024-10-01 17:05:50|15285.86|15205.86|15279.64|15199.64|15287.24|15207.24|15278.34|15198.34|10
1727802360000|2024-10-01 17:06:00|15279.15|15199.15|15283.01|15203.01|15283.15|15203.15|15279.15|15199.15|10
1727802370000|2024-10-01 17:06:10|15282.32|15202.32|15280.77|15200.77|15283.05|15203.05|15280.77|15200.77|10
1727802380000|2024-10-01 17:06:20|15280.83|15200.83|15279.12|15199.12|15280.83|15200.83|15278.21|15198.21|10
1727802390000|2024-10-01 17:06:30|15280.47|15200.47|15279.48|15199.48|15280.81|15200.81|15279.48|15199.48|10
1727802400000|2024-10-01 17:06:40|15279.47|15199.47|15277.32|15197.32|15279.49|15199.49|15277.32|15197.32|10
1727802410000|2024-10-01 17:06:50|15277.33|15197.33|15269.38|15189.38|15277.33|15197.33|15268.89|15188.89|10
1727802420000|2024-10-01 17:07:00|15269.39|15189.39|15263.89|15183.89|15271.15|15191.15|15263.89|15183.89|10
1727802430000|2024-10-01 17:07:10|15263.01|15183.01|15263.44|15183.44|15265.58|15185.58|15263.01|15183.01|10
1727802440000|2024-10-01 17:07:20|15262.67|15182.67|15269.28|15189.28|15269.28|15189.28|15260.14|15180.14|10
1727802450000|2024-10-01 17:07:30|15268.68|15188.68|15265.27|15185.27|15270.54|15190.54|15265.27|15185.27|10
1727802460000|2024-10-01 17:07:40|15265.78|15185.78|15269.5|15189.5|15269.85|15189.85|15265.59|15185.59|9
1727802470000|2024-10-01 17:07:50|15268.51|15188.51|15267.64|15187.64|15268.51|15188.51|15266.64|15186.64|10
1727802480000|2024-10-01 17:08:00|15266.93|15186.93|15269.33|15189.33|15270.94|15190.94|15266.93|15186.93|9
1727802490000|2024-10-01 17:08:10|15269.44|15189.44|15271.17|15191.17|15273.19|15193.19|15269.44|15189.44|10
1727802500000|2024-10-01 17:08:20|15270.53|15190.53|15274.46|15194.46|15274.46|15194.46|15270.53|15190.53|10
1727802510000|2024-10-01 17:08:30|15275.14|15195.14|15280.61|15200.61|15281.64|15201.64|15274.62|15194.62|10
1727802520000|2024-10-01 17:08:40|15280.14|15200.14|15277.85|15197.85|15280.14|15200.14|15277.55|15197.55|8
1727802530000|2024-10-01 17:08:50|15278.17|15198.17|15279.05|15199.05|15280.62|15200.62|15277.98|15197.98|9
1727802540000|2024-10-01 17:09:00|15278.54|15198.54|15281.42|15201.42|15281.42|15201.42|15276.98|15196.98|10
1727802550000|2024-10-01 17:09:10|15281.49|15201.49|15277.01|15197.01|15281.58|15201.58|15277.01|15197.01|10
1727802560000|2024-10-01 17:09:20|15278.6|15198.6|15280.83|15200.83|15282.33|15202.33|15278.6|15198.6|10
1727802570000|2024-10-01 17:09:30|15281.13|15201.13|15278.65|15198.65|15281.13|15201.13|15277.27|15197.27|10
1727802580000|2024-10-01 17:09:40|15278.6|15198.6|15276.26|15196.26|15279.51|15199.51|15276.26|15196.26|10
1727802590000|2024-10-01 17:09:50|15273.67|15193.67|15273.37|15193.37|15274.1|15194.1|15273.24|15193.24|10
1727802600000|2024-10-01 17:10:00|15272.77|15192.77|15270.55|15190.55|15273.45|15193.45|15270.55|15190.55|10
1727802610000|2024-10-01 17:10:10|15270.45|15190.45|15265.85|15185.85|15270.45|15190.45|15265.85|15185.85|10
1727802620000|2024-10-01 17:10:20|15266.39|15186.39|15265.09|15185.09|15268.83|15188.83|15264.92|15184.92|10
1727802630000|2024-10-01 17:10:30|15265.73|15185.73|15256.31|15176.31|15265.73|15185.73|15256.26|15176.26|10
1727802640000|2024-10-01 17:10:40|15256.25|15176.25|15251.01|15171.01|15256.62|15176.62|15251.01|15171.01|10
1727802650000|2024-10-01 17:10:50|15250.69|15170.69|15239.51|15159.51|15250.69|15170.69|15239.51|15159.51|10
1727802660000|2024-10-01 17:11:00|15240.48|15160.48|15238.43|15158.43|15241.51|15161.51|15237.52|15157.52|10
1727802670000|2024-10-01 17:11:10|15237.05|15157.05|15238.63|15158.63|15238.63|15158.63|15237.05|15157.05|10
1727802680000|2024-10-01 17:11:20|15237.98|15157.98|15242.15|15162.15|15242.15|15162.15|15236.99|15156.99|10
1727802690000|2024-10-01 17:11:30|15242.7|15162.7|15251.77|15171.77|15251.77|15171.77|15242.7|15162.7|10
1727802700000|2024-10-01 17:11:40|15251.64|15171.64|15255.43|15175.43|15256.33|15176.33|15251.32|15171.32|10
1727802710000|2024-10-01 17:11:50|15256.24|15176.24|15255.71|15175.71|15259.65|15179.65|15255.24|15175.24|10
1727802720000|2024-10-01 17:12:00|15253.91|15173.91|15254.54|15174.54|15256.66|15176.66|15251.29|15171.29|10
1727802730000|2024-10-01 17:12:10|15254.05|15174.05|15252.37|15172.37|15254.05|15174.05|15251.96|15171.96|10
1727802740000|2024-10-01 17:12:20|15252.4|15172.4|15255.63|15175.63|15255.75|15175.75|15252.4|15172.4|10
1727802750000|2024-10-01 17:12:30|15255.66|15175.66|15261.67|15181.67|15263.55|15183.55|15255.41|15175.41|9
1727802760000|2024-10-01 17:12:40|15261.5|15181.5|15261.31|15181.31|15263.86|15183.86|15260.28|15180.28|10
1727802770000|2024-10-01 17:12:50|15260.88|15180.88|15255.95|15175.95|15260.88|15180.88|15255.42|15175.42|10
1727802780000|2024-10-01 17:13:00|15255.43|15175.43|15253.82|15173.82|15257.05|15177.05|15253.82|15173.82|9
1727802790000|2024-10-01 17:13:10|15253.74|15173.74|15251.44|15171.44|15254.45|15174.45|15251.18|15171.18|10
1727802800000|2024-10-01 17:13:20|15250.08|15170.08|15246.1|15166.1|15250.08|15170.08|15245.95|15165.95|10
1727802810000|2024-10-01 17:13:30|15245.74|15165.74|15241.3|15161.3|15245.74|15165.74|15240.3|15160.3|9
1727802820000|2024-10-01 17:13:40|15240.42|15160.42|15233.93|15153.93|15240.42|15160.42|15233.58|15153.58|10
1727802830000|2024-10-01 17:13:50|15234.58|15154.58|15234.37|15154.37|15234.92|15154.92|15233.76|15153.76|10
1727802840000|2024-10-01 17:14:00|15234.09|15154.09|15237.41|15157.41|15237.41|15157.41|15234.09|15154.09|10
1727802850000|2024-10-01 17:14:10|15237.56|15157.56|15238.38|15158.38|15238.73|15158.73|15235.81|15155.81|10
1727802860000|2024-10-01 17:14:20|15238.54|15158.54|15236.71|15156.71|15238.94|15158.94|15236.71|15156.71|10
1727802870000|2024-10-01 17:14:30|15237.42|15157.42|15239.12|15159.12|15239.12|15159.12|15237.27|15157.27|10
1727802880000|2024-10-01 17:14:40|15240.31|15160.31|15235.21|15155.21|15240.31|15160.31|15235.21|15155.21|10
1727802890000|2024-10-01 17:14:50|15233.14|15153.14|15234.13|15154.13|15234.23|15154.23|15233.14|15153.14|10
1727802900000|2024-10-01 17:15:00|15234.39|15154.39|15231.28|15151.28|15234.85|15154.85|15231.28|15151.28|10
1727802910000|2024-10-01 17:15:10|15232.32|15152.32|15225.81|15145.81|15232.32|15152.32|15225.81|15145.81|10
1727802920000|2024-10-01 17:15:20|15225.21|15145.21|15222.12|15142.12|15225.75|15145.75|15221.22|15141.22|10
1727802930000|2024-10-01 17:15:30|15222.14|15142.14|15220.96|15140.96|15222.14|15142.14|15220.22|15140.22|10
1727802940000|2024-10-01 17:15:40|15220.21|15140.21|15221.91|15141.91|15221.91|15141.91|15219.62|15139.62|10
1727802950000|2024-10-01 17:15:50|15222.35|15142.35|15221.9|15141.9|15225.44|15145.44|15221.38|15141.38|10
1727802960000|2024-10-01 17:16:00|15221.84|15141.84|15225.43|15145.43|15226.3|15146.3|15221.84|15141.84|10
1727802970000|2024-10-01 17:16:10|15223.85|15143.85|15223.56|15143.56|15225.58|15145.58|15223.13|15143.13|10
1727802980000|2024-10-01 17:16:20|15224.53|15144.53|15222.78|15142.78|15225.21|15145.21|15222.67|15142.67|10
1727802990000|2024-10-01 17:16:30|15222.81|15142.81|15219.42|15139.42|15224.35|15144.35|15219.42|15139.42|10
1727803000000|2024-10-01 17:16:40|15219.01|15139.01|15222.83|15142.83|15222.83|15142.83|15217.9|15137.9|10
1727803010000|2024-10-01 17:16:50|15222.87|15142.87|15220.47|15140.47|15224.07|15144.07|15220.47|15140.47|10
1727803020000|2024-10-01 17:17:00|15220.22|15140.22|15218.37|15138.37|15221.67|15141.67|15218.37|15138.37|9
1727803030000|2024-10-01 17:17:10|15218.99|15138.99|15214.54|15134.54|15220.14|15140.14|15214.54|15134.54|10
1727803040000|2024-10-01 17:17:20|15214.85|15134.85|15202.27|15122.27|15216.33|15136.33|15202.27|15122.27|10
1727803050000|2024-10-01 17:17:30|15202.32|15122.32|15196.4|15116.4|15202.86|15122.86|15194.33|15114.33|10
1727803060000|2024-10-01 17:17:40|15192.75|15112.75|15192.03|15112.03|15193.52|15113.52|15191.5|15111.5|10
1727803070000|2024-10-01 17:17:50|15191.27|15111.27|15174.13|15094.13|15191.27|15111.27|15174.03|15094.03|10
1727803080000|2024-10-01 17:18:00|15173.12|15093.12|15169.38|15089.38|15173.12|15093.12|15169.38|15089.38|10
1727803090000|2024-10-01 17:18:10|15169.41|15089.41|15159.69|15079.69|15169.41|15089.41|15159.69|15079.69|10
1727803100000|2024-10-01 17:18:20|15158.89|15078.89|15140.2|15060.2|15158.89|15078.89|15140.2|15060.2|10
1727803110000|2024-10-01 17:18:30|15137.63|15057.63|15139.06|15059.06|15141.22|15061.22|15135.35|15055.35|10
1727803120000|2024-10-01 17:18:40|15138.8|15058.8|15136.79|15056.79|15138.91|15058.91|15136.79|15056.79|10
1727803130000|2024-10-01 17:18:50|15136.12|15056.12|15128.66|15048.66|15136.63|15056.63|15128.66|15048.66|10
1727803140000|2024-10-01 17:19:00|15127.11|15047.11|15126.78|15046.78|15128.74|15048.74|15121.88|15041.88|10
1727803150000|2024-10-01 17:19:10|15128.89|15048.89|15139.36|15059.36|15139.36|15059.36|15128.52|15048.52|10
1727803160000|2024-10-01 17:19:20|15140.13|15060.13|15138.68|15058.68|15142.35|15062.35|15135.91|15055.91|10
1727803170000|2024-10-01 17:19:30|15140.58|15060.58|15135.49|15055.49|15140.58|15060.58|15133.56|15053.56|10
1727803180000|2024-10-01 17:19:40|15134.9|15054.9|15138.26|15058.26|15142.12|15062.12|15134.9|15054.9|10
1727803190000|2024-10-01 17:19:50|15137.98|15057.98|15138.47|15058.47|15140.28|15060.28|15137.35|15057.35|10
1727803200000|2024-10-01 17:20:00|15136.69|15056.69|15125.97|15045.97|15136.69|15056.69|15125.54|15045.54|10
1727803210000|2024-10-01 17:20:10|15125.88|15045.88|15070.85|14990.85|15125.88|15045.88|15070.85|14990.85|10
1727803220000|2024-10-01 17:20:20|15073.56|14993.56|15059.53|14979.53|15085.38|15005.38|15059.53|14979.53|10
1727803230000|2024-10-01 17:20:30|15054.99|14974.99|15056.55|14976.55|15059.78|14979.78|15043.52|14963.52|10
1727803240000|2024-10-01 17:20:40|15057.88|14977.88|15060.22|14980.22|15066.26|14986.26|15057.88|14977.88|10
1727803250000|2024-10-01 17:20:50|15057.6|14977.6|15053.61|14973.61|15059.28|14979.28|15053.61|14973.61|10
1727803260000|2024-10-01 17:21:00|15054.05|14974.05|15047|14967|15057.34|14977.34|15047|14967|10
1727803270000|2024-10-01 17:21:10|15049.88|14969.88|15039.14|14959.14|15049.88|14969.88|15038.63|14958.63|10
1727803280000|2024-10-01 17:21:20|15038.62|14958.62|15035.26|14955.26|15039.88|14959.88|15035.26|14955.26|10
1727803290000|2024-10-01 17:21:30|15030.44|14950.44|15038.33|14958.33|15038.33|14958.33|15029.13|14949.13|10
1727803300000|2024-10-01 17:21:40|15037.95|14957.95|15041.37|14961.37|15042.28|14962.28|15037.5|14957.5|10
1727803310000|2024-10-01 17:21:50|15044.15|14964.15|15046|14966|15050.88|14970.88|15044.15|14964.15|10
1727803320000|2024-10-01 17:22:00|15046.36|14966.36|15024.29|14944.29|15047.77|14967.77|15024.29|14944.29|10
1727803330000|2024-10-01 17:22:10|15018.58|14938.58|15000.21|14920.21|15018.58|14938.58|15000.21|14920.21|10
1727803340000|2024-10-01 17:22:20|15000.16|14920.16|15005.87|14925.87|15005.87|14925.87|14998.78|14918.78|10
1727803350000|2024-10-01 17:22:30|15007.58|14927.58|14995.29|14915.29|15007.58|14927.58|14995.29|14915.29|10
1727803360000|2024-10-01 17:22:40|14994.54|14914.54|15003.27|14923.27|15004.45|14924.45|14994.1|14914.1|10
1727803370000|2024-10-01 17:22:50|15002.7|14922.7|14992.69|14912.69|15002.7|14922.7|14992.69|14912.69|10
1727803380000|2024-10-01 17:23:00|14993.24|14913.24|15008.73|14928.73|15008.73|14928.73|14993.24|14913.24|10
1727803390000|2024-10-01 17:23:10|15010.08|14930.08|15031|14951|15031|14951|15010.08|14930.08|10
1727803400000|2024-10-01 17:23:20|15033.42|14953.42|15030.37|14950.37|15034|14954|15030.37|14950.37|10
1727803410000|2024-10-01 17:23:30|15031.92|14951.92|15040.05|14960.05|15040.83|14960.83|15031.9|14951.9|10
1727803420000|2024-10-01 17:23:40|15041.65|14961.65|15045.86|14965.86|15045.86|14965.86|15040.45|14960.45|10
1727803430000|2024-10-01 17:23:50|15045.18|14965.18|15052.7|14972.7|15052.86|14972.86|15045.18|14965.18|10
1727803440000|2024-10-01 17:24:00|15053.28|14973.28|15060.39|14980.39|15060.39|14980.39|15051.88|14971.88|10
1727803450000|2024-10-01 17:24:10|15058.83|14978.83|15067.21|14987.21|15067.21|14987.21|15057.87|14977.87|10
1727803460000|2024-10-01 17:24:20|15066.01|14986.01|15077.11|14997.11|15077.11|14997.11|15066.01|14986.01|10
1727803470000|2024-10-01 17:24:30|15078.74|14998.74|15082.62|15002.62|15082.62|15002.62|15077.37|14997.37|10
1727803480000|2024-10-01 17:24:40|15083.15|15003.15|15081.34|15001.34|15083.94|15003.94|15080.83|15000.83|10
1727803490000|2024-10-01 17:24:50|15080.52|15000.52|15082.84|15002.84|15082.84|15002.84|15080.4|15000.4|10
1727803500000|2024-10-01 17:25:00|15083.08|15003.08|15094.5|15014.5|15094.5|15014.5|15083.08|15003.08|10
1727803510000|2024-10-01 17:25:10|15095.32|15015.32|15096.79|15016.79|15099.14|15019.14|15094.01|15014.01|10
1727803520000|2024-10-01 17:25:20|15097.62|15017.62|15098.03|15018.03|15099.64|15019.64|15095.92|15015.92|10
1727803530000|2024-10-01 17:25:30|15096.55|15016.55|15085.29|15005.29|15097.02|15017.02|15085.29|15005.29|10
1727803540000|2024-10-01 17:25:40|15086.11|15006.11|15077.3|14997.3|15086.3|15006.3|15077.3|14997.3|10
1727803550000|2024-10-01 17:25:50|15076.42|14996.42|15071.56|14991.56|15077.28|14997.28|15071.56|14991.56|10
1727803560000|2024-10-01 17:26:00|15071.61|14991.61|15056.84|14976.84|15072.97|14992.97|15056.84|14976.84|10
1727803570000|2024-10-01 17:26:10|15053.52|14973.52|15048.71|14968.71|15056.48|14976.48|15043.37|14963.37|10
1727803580000|2024-10-01 17:26:20|15048.25|14968.25|15054.84|14974.84|15055.95|14975.95|15046.85|14966.85|10
1727803590000|2024-10-01 17:26:30|15053.7|14973.7|15057.35|14977.35|15058.59|14978.59|15051.2|14971.2|10
1727803600000|2024-10-01 17:26:40|15058.27|14978.27|15069.82|14989.82|15069.82|14989.82|15057.95|14977.95|10
1727803610000|2024-10-01 17:26:50|15070.05|14990.05|15059.35|14979.35|15070.05|14990.05|15059.35|14979.35|10
1727803620000|2024-10-01 17:27:00|15060.45|14980.45|15067.04|14987.04|15067.04|14987.04|15059.92|14979.92|10
1727803630000|2024-10-01 17:27:10|15067.78|14987.78|15069.5|14989.5|15069.5|14989.5|15065.02|14985.02|10
1727803640000|2024-10-01 17:27:20|15070.83|14990.83|15080.76|15000.76|15080.87|15000.87|15070.83|14990.83|10
1727803650000|2024-10-01 17:27:30|15083.72|15003.72|15095.17|15015.17|15100.03|15020.03|15083.72|15003.72|10
1727803660000|2024-10-01 17:27:40|15095.12|15015.12|15097.04|15017.04|15097.06|15017.06|15094.49|15014.49|10
1727803670000|2024-10-01 17:27:50|15096.76|15016.76|15094.65|15014.65|15096.76|15016.76|15092.58|15012.58|10
1727803680000|2024-10-01 17:28:00|15096.42|15016.42|15100.29|15020.29|15102.11|15022.11|15096.19|15016.19|10
1727803690000|2024-10-01 17:28:10|15098.8|15018.8|15100.74|15020.74|15100.92|15020.92|15098.8|15018.8|10
1727803700000|2024-10-01 17:28:20|15100.9|15020.9|15107.56|15027.56|15107.56|15027.56|15100.9|15020.9|10
1727803710000|2024-10-01 17:28:30|15108.3|15028.3|15109.94|15029.94|15111|15031|15107.51|15027.51|10
1727803720000|2024-10-01 17:28:40|15110.34|15030.34|15118.12|15038.12|15119.76|15039.76|15110.34|15030.34|10
1727803730000|2024-10-01 17:28:50|15122.55|15042.55|15124.15|15044.15|15125.98|15045.98|15122.55|15042.55|10
1727803740000|2024-10-01 17:29:00|15124.39|15044.39|15124.67|15044.67|15125.49|15045.49|15123.12|15043.12|10
1727803750000|2024-10-01 17:29:10|15123.2|15043.2|15114.44|15034.44|15123.2|15043.2|15114|15034|10
1727803760000|2024-10-01 17:29:20|15114.71|15034.71|15121.73|15041.73|15122.1|15042.1|15114.71|15034.71|10
1727803770000|2024-10-01 17:29:30|15121.85|15041.85|15125.54|15045.54|15126.13|15046.13|15121.85|15041.85|10
1727803780000|2024-10-01 17:29:40|15124.6|15044.6|15130.06|15050.06|15130.06|15050.06|15123.94|15043.94|10
1727803790000|2024-10-01 17:29:50|15134.39|15054.39|15138.24|15058.24|15140.19|15060.19|15134.2|15054.2|10
1727803800000|2024-10-01 17:30:00|15138.11|15058.11|15135.34|15055.34|15138.11|15058.11|15132.81|15052.81|10
1727803810000|2024-10-01 17:30:10|15135.46|15055.46|15131.08|15051.08|15136.37|15056.37|15131.08|15051.08|9
1727803820000|2024-10-01 17:30:20|15131.02|15051.02|15140.63|15060.63|15140.63|15060.63|15131.02|15051.02|10
1727803830000|2024-10-01 17:30:30|15140.75|15060.75|15146.48|15066.48|15147.93|15067.93|15140.75|15060.75|10
1727803840000|2024-10-01 17:30:40|15147.06|15067.06|15154.63|15074.63|15154.63|15074.63|15147.06|15067.06|10
1727803850000|2024-10-01 17:30:50|15151.4|15071.4|15149.41|15069.41|15151.64|15071.64|15147.26|15067.26|10
1727803860000|2024-10-01 17:31:00|15147.97|15067.97|15154.92|15074.92|15154.92|15074.92|15147.22|15067.22|10
1727803870000|2024-10-01 17:31:10|15156.08|15076.08|15176.86|15096.86|15176.86|15096.86|15155.54|15075.54|10
1727803880000|2024-10-01 17:31:20|15176.72|15096.72|15175.28|15095.28|15176.72|15096.72|15173.76|15093.76|10
1727803890000|2024-10-01 17:31:30|15175.09|15095.09|15181.64|15101.64|15181.74|15101.74|15175.09|15095.09|9
1727803900000|2024-10-01 17:31:40|15181.85|15101.85|15184.78|15104.78|15188.6|15108.6|15181.85|15101.85|10
1727803910000|2024-10-01 17:31:50|15184.72|15104.72|15186.75|15106.75|15186.75|15106.75|15182.56|15102.56|9
1727803920000|2024-10-01 17:32:00|15187.53|15107.53|15190.37|15110.37|15193.62|15113.62|15187.53|15107.53|10
1727803930000|2024-10-01 17:32:10|15191.75|15111.75|15198.45|15118.45|15198.45|15118.45|15189.8|15109.8|10
1727803940000|2024-10-01 17:32:20|15203.69|15123.69|15205.54|15125.54|15205.62|15125.62|15202.41|15122.41|10
1727803950000|2024-10-01 17:32:30|15206.66|15126.66|15209.16|15129.16|15209.88|15129.88|15205.38|15125.38|10
1727803960000|2024-10-01 17:32:40|15208.73|15128.73|15211.02|15131.02|15211.02|15131.02|15207.88|15127.88|10
1727803970000|2024-10-01 17:32:50|15210.83|15130.83|15208.97|15128.97|15210.83|15130.83|15206.79|15126.79|10
1727803980000|2024-10-01 17:33:00|15207.72|15127.72|15198.83|15118.83|15207.77|15127.77|15198.8|15118.8|10
1727803990000|2024-10-01 17:33:10|15198.79|15118.79|15190.72|15110.72|15198.79|15118.79|15189.88|15109.88|10
1727804000000|2024-10-01 17:33:20|15191.33|15111.33|15188.21|15108.21|15191.33|15111.33|15188.09|15108.09|10
1727804010000|2024-10-01 17:33:30|15189.07|15109.07|15196.78|15116.78|15196.78|15116.78|15189|15109|10
1727804020000|2024-10-01 17:33:40|15196.82|15116.82|15194.87|15114.87|15196.83|15116.83|15194.87|15114.87|9
1727804030000|2024-10-01 17:33:50|15195.26|15115.26|15191.72|15111.72|15195.39|15115.39|15191.66|15111.66|10
1727804040000|2024-10-01 17:34:00|15192.35|15112.35|15189.85|15109.85|15192.35|15112.35|15189.33|15109.33|10
1727804050000|2024-10-01 17:34:10|15190.8|15110.8|15189.25|15109.25|15193.6|15113.6|15189.25|15109.25|10
1727804060000|2024-10-01 17:34:20|15188.72|15108.72|15188.43|15108.43|15192.48|15112.48|15188.04|15108.04|10
1727804070000|2024-10-01 17:34:30|15190.72|15110.72|15191.05|15111.05|15193.23|15113.23|15190.08|15110.08|10
1727804080000|2024-10-01 17:34:40|15190.46|15110.46|15190.08|15110.08|15192.12|15112.12|15189.11|15109.11|10
1727804090000|2024-10-01 17:34:50|15189.68|15109.68|15187.01|15107.01|15190.06|15110.06|15187.01|15107.01|10
1727804100000|2024-10-01 17:35:00|15187.41|15107.41|15181.4|15101.4|15187.41|15107.41|15180.86|15100.86|10
1727804110000|2024-10-01 17:35:10|15181.18|15101.18|15176.47|15096.47|15181.18|15101.18|15175.69|15095.69|10
1727804120000|2024-10-01 17:35:20|15175.57|15095.57|15170.58|15090.58|15175.57|15095.57|15169.35|15089.35|10
1727804130000|2024-10-01 17:35:30|15171.43|15091.43|15172.27|15092.27|15174.1|15094.1|15171.11|15091.11|10
1727804140000|2024-10-01 17:35:40|15170.56|15090.56|15175.47|15095.47|15175.47|15095.47|15170.56|15090.56|10
1727804150000|2024-10-01 17:35:50|15175.41|15095.41|15178.23|15098.23|15178.23|15098.23|15175.41|15095.41|10
1727804160000|2024-10-01 17:36:00|15178.54|15098.54|15172.68|15092.68|15178.54|15098.54|15172.68|15092.68|10
1727804170000|2024-10-01 17:36:10|15168.28|15088.28|15153|15073|15168.47|15088.47|15153|15073|10
1727804180000|2024-10-01 17:36:20|15152.48|15072.48|15149.11|15069.11|15152.48|15072.48|15148.31|15068.31|10
1727804190000|2024-10-01 17:36:30|15149.04|15069.04|15146.52|15066.52|15150.57|15070.57|15146.36|15066.36|10
1727804200000|2024-10-01 17:36:40|15147.02|15067.02|15144.57|15064.57|15147.02|15067.02|15144.57|15064.57|10
1727804210000|2024-10-01 17:36:50|15145.38|15065.38|15148.75|15068.75|15148.75|15068.75|15143.19|15063.19|10
1727804220000|2024-10-01 17:37:00|15148.41|15068.41|15161.48|15081.48|15161.48|15081.48|15148.41|15068.41|10
1727804230000|2024-10-01 17:37:10|15162.45|15082.45|15169.66|15089.66|15169.66|15089.66|15161.12|15081.12|10
1727804240000|2024-10-01 17:37:20|15169.21|15089.21|15172.19|15092.19|15172.77|15092.77|15169.21|15089.21|10
1727804250000|2024-10-01 17:37:30|15174.77|15094.77|15176.45|15096.45|15177.08|15097.08|15174.71|15094.71|10
1727804260000|2024-10-01 17:37:40|15177.44|15097.44|15179.15|15099.15|15180.94|15100.94|15177.44|15097.44|10
1727804270000|2024-10-01 17:37:50|15180.02|15100.02|15177.46|15097.46|15180.3|15100.3|15177.46|15097.46|10
1727804280000|2024-10-01 17:38:00|15176.74|15096.74|15168.48|15088.48|15176.74|15096.74|15167.96|15087.96|10
1727804290000|2024-10-01 17:38:10|15169.56|15089.56|15171.44|15091.44|15172.41|15092.41|15169.56|15089.56|10
1727804300000|2024-10-01 17:38:20|15170.52|15090.52|15173.03|15093.03|15174.09|15094.09|15170.52|15090.52|10
1727804310000|2024-10-01 17:38:30|15171.72|15091.72|15171.18|15091.18|15171.72|15091.72|15169.39|15089.39|10
1727804320000|2024-10-01 17:38:40|15170.79|15090.79|15173.22|15093.22|15173.22|15093.22|15170.37|15090.37|10
1727804330000|2024-10-01 17:38:50|15173.34|15093.34|15171.2|15091.2|15173.6|15093.6|15171.17|15091.17|10
1727804340000|2024-10-01 17:39:00|15171.14|15091.14|15172.89|15092.89|15173.25|15093.25|15168.24|15088.24|10
1727804350000|2024-10-01 17:39:10|15172.43|15092.43|15165.96|15085.96|15172.55|15092.55|15165.96|15085.96|10
1727804360000|2024-10-01 17:39:20|15165.3|15085.3|15167.08|15087.08|15167.41|15087.41|15164.56|15084.56|10
1727804370000|2024-10-01 17:39:30|15166.36|15086.36|15163.09|15083.09|15166.36|15086.36|15161.31|15081.31|9
1727804380000|2024-10-01 17:39:40|15162.66|15082.66|15159.09|15079.09|15162.66|15082.66|15159.09|15079.09|10
1727804390000|2024-10-01 17:39:50|15159.13|15079.13|15156.43|15076.43|15159.13|15079.13|15156.21|15076.21|10
1727804400000|2024-10-01 17:40:00|15155.75|15075.75|15154.58|15074.58|15158.48|15078.48|15154.01|15074.01|10
1727804410000|2024-10-01 17:40:10|15151.18|15071.18|15153.89|15073.89|15153.89|15073.89|15148.44|15068.44|10
1727804420000|2024-10-01 17:40:20|15153.64|15073.64|15160.41|15080.41|15160.94|15080.94|15153.64|15073.64|10
1727804430000|2024-10-01 17:40:30|15159.35|15079.35|15161.56|15081.56|15161.56|15081.56|15158.01|15078.01|10
1727804440000|2024-10-01 17:40:40|15162.7|15082.7|15166.42|15086.42|15166.62|15086.62|15162.7|15082.7|9
1727804450000|2024-10-01 17:40:50|15166.55|15086.55|15168.21|15088.21|15170.62|15090.62|15166.55|15086.55|10
1727804460000|2024-10-01 17:41:00|15166.23|15086.23|15159.09|15079.09|15168.12|15088.12|15159.09|15079.09|10
1727804470000|2024-10-01 17:41:10|15158.5|15078.5|15148.29|15068.29|15158.5|15078.5|15147.15|15067.15|10
1727804480000|2024-10-01 17:41:20|15147.85|15067.85|15151.4|15071.4|15151.41|15071.41|15147.85|15067.85|10
1727804490000|2024-10-01 17:41:30|15151.5|15071.5|15159.35|15079.35|15159.35|15079.35|15151.31|15071.31|10
1727804500000|2024-10-01 17:41:40|15160|15080|15159.5|15079.5|15161.46|15081.46|15159.5|15079.5|10
1727804510000|2024-10-01 17:41:50|15161.28|15081.28|15156.15|15076.15|15161.28|15081.28|15156.15|15076.15|10
1727804520000|2024-10-01 17:42:00|15156.22|15076.22|15156.48|15076.48|15157.98|15077.98|15155.36|15075.36|10
1727804530000|2024-10-01 17:42:10|15155.9|15075.9|15152.8|15072.8|15157.18|15077.18|15150.76|15070.76|10
1727804540000|2024-10-01 17:42:20|15153.73|15073.73|15150.13|15070.13|15153.73|15073.73|15148.44|15068.44|10
1727804550000|2024-10-01 17:42:30|15150.08|15070.08|15150.15|15070.15|15151.33|15071.33|15148.58|15068.58|9
1727804560000|2024-10-01 17:42:40|15150.18|15070.18|15149.99|15069.99|15151.45|15071.45|15148.1|15068.1|10
1727804570000|2024-10-01 17:42:50|15150.04|15070.04|15150.59|15070.59|15150.59|15070.59|15148.13|15068.13|10
1727804580000|2024-10-01 17:43:00|15150.15|15070.15|15155.8|15075.8|15155.8|15075.8|15149.9|15069.9|10
1727804590000|2024-10-01 17:43:10|15157.4|15077.4|15165.31|15085.31|15165.84|15085.84|15157.4|15077.4|10
1727804600000|2024-10-01 17:43:20|15166.28|15086.28|15168.52|15088.52|15170.2|15090.2|15165.87|15085.87|10
1727804610000|2024-10-01 17:43:30|15168.65|15088.65|15176.41|15096.41|15176.41|15096.41|15168.65|15088.65|10
1727804620000|2024-10-01 17:43:40|15176.8|15096.8|15176.46|15096.46|15176.81|15096.81|15175.65|15095.65|10
1727804630000|2024-10-01 17:43:50|15176.71|15096.71|15178.6|15098.6|15178.6|15098.6|15176.71|15096.71|10
1727804640000|2024-10-01 17:44:00|15178.24|15098.24|15187|15107|15187|15107|15178.24|15098.24|10
1727804650000|2024-10-01 17:44:10|15188.42|15108.42|15191.15|15111.15|15191.15|15111.15|15187.33|15107.33|10
1727804660000|2024-10-01 17:44:20|15191.7|15111.7|15197.99|15117.99|15197.99|15117.99|15191.7|15111.7|10
1727804670000|2024-10-01 17:44:30|15197.9|15117.9|15205.08|15125.08|15205.08|15125.08|15197.52|15117.52|10
1727804680000|2024-10-01 17:44:40|15205.79|15125.79|15201.43|15121.43|15206.05|15126.05|15200.68|15120.68|10
1727804690000|2024-10-01 17:44:50|15201.5|15121.5|15204.94|15124.94|15204.94|15124.94|15201.5|15121.5|10
1727804700000|2024-10-01 17:45:00|15204.38|15124.38|15202.75|15122.75|15204.38|15124.38|15201.18|15121.18|10
1727804710000|2024-10-01 17:45:10|15202.8|15122.8|15213.91|15133.91|15213.91|15133.91|15201.2|15121.2|10
1727804720000|2024-10-01 17:45:20|15216.06|15136.06|15222.99|15142.99|15224.17|15144.17|15216.06|15136.06|10
1727804730000|2024-10-01 17:45:30|15223.32|15143.32|15254.35|15174.35|15255.64|15175.64|15223.32|15143.32|10
1727804740000|2024-10-01 17:45:40|15253.45|15173.45|15252.54|15172.54|15254.67|15174.67|15250.77|15170.77|10
1727804750000|2024-10-01 17:45:50|15251.3|15171.3|15241.63|15161.63|15251.6|15171.6|15240.52|15160.52|10
1727804760000|2024-10-01 17:46:00|15241.66|15161.66|15238.46|15158.46|15242.15|15162.15|15237.81|15157.81|10
1727804770000|2024-10-01 17:46:10|15237.78|15157.78|15239.03|15159.03|15239.95|15159.95|15237.47|15157.47|8
1727804780000|2024-10-01 17:46:20|15239.01|15159.01|15235.3|15155.3|15239.83|15159.83|15235.3|15155.3|10
1727804790000|2024-10-01 17:46:30|15233.9|15153.9|15229.73|15149.73|15234.33|15154.33|15229.73|15149.73|9
1727804800000|2024-10-01 17:46:40|15228.57|15148.57|15225.84|15145.84|15230|15150|15225.66|15145.66|10
1727804810000|2024-10-01 17:46:50|15226.26|15146.26|15224.87|15144.87|15226.26|15146.26|15222.9|15142.9|10
1727804820000|2024-10-01 17:47:00|15224.5|15144.5|15218.99|15138.99|15224.99|15144.99|15218.5|15138.5|10
1727804830000|2024-10-01 17:47:10|15217.24|15137.24|15214.02|15134.02|15217.27|15137.27|15213.17|15133.17|10
1727804840000|2024-10-01 17:47:20|15213.91|15133.91|15215.98|15135.98|15215.98|15135.98|15210.92|15130.92|10
1727804850000|2024-10-01 17:47:30|15215.86|15135.86|15221.32|15141.32|15222.63|15142.63|15215.86|15135.86|10
1727804860000|2024-10-01 17:47:40|15222.09|15142.09|15224.16|15144.16|15224.16|15144.16|15222.09|15142.09|10
1727804870000|2024-10-01 17:47:50|15223.96|15143.96|15224.07|15144.07|15226.18|15146.18|15223.96|15143.96|10
1727804880000|2024-10-01 17:48:00|15225.26|15145.26|15233.41|15153.41|15233.88|15153.88|15225.26|15145.26|10
1727804890000|2024-10-01 17:48:10|15233.76|15153.76|15238.45|15158.45|15239.17|15159.17|15233.76|15153.76|10
1727804900000|2024-10-01 17:48:20|15237.45|15157.45|15237.55|15157.55|15238.5|15158.5|15236.58|15156.58|10
1727804910000|2024-10-01 17:48:30|15238.26|15158.26|15235.49|15155.49|15238.26|15158.26|15235.49|15155.49|10
1727804920000|2024-10-01 17:48:40|15237.15|15157.15|15237.21|15157.21|15238.52|15158.52|15236.9|15156.9|10
1727804930000|2024-10-01 17:48:50|15236.55|15156.55|15236.07|15156.07|15237.17|15157.17|15234.54|15154.54|10
1727804940000|2024-10-01 17:49:00|15236.83|15156.83|15234.83|15154.83|15237.05|15157.05|15234.33|15154.33|10
1727804950000|2024-10-01 17:49:10|15234.73|15154.73|15230.74|15150.74|15235.66|15155.66|15230.74|15150.74|10
1727804960000|2024-10-01 17:49:20|15230.68|15150.68|15227.98|15147.98|15230.68|15150.68|15226.32|15146.32|10
1727804970000|2024-10-01 17:49:30|15227.28|15147.28|15224.5|15144.5|15227.28|15147.28|15223.93|15143.93|10
1727804980000|2024-10-01 17:49:40|15221.51|15141.51|15225.3|15145.3|15226.61|15146.61|15221.51|15141.51|10
1727804990000|2024-10-01 17:49:50|15224.9|15144.9|15228.15|15148.15|15228.15|15148.15|15224.9|15144.9|9
1727805000000|2024-10-01 17:50:00|15228.19|15148.19|15230.61|15150.61|15230.63|15150.63|15227.9|15147.9|9
1727805010000|2024-10-01 17:50:10|15230.78|15150.78|15231.09|15151.09|15232.94|15152.94|15229.67|15149.67|10
1727805020000|2024-10-01 17:50:20|15230.95|15150.95|15240.79|15160.79|15240.79|15160.79|15230.72|15150.72|10
1727805030000|2024-10-01 17:50:30|15240.82|15160.82|15244.43|15164.43|15244.76|15164.76|15240.82|15160.82|10
1727805040000|2024-10-01 17:50:40|15243.99|15163.99|15248.52|15168.52|15248.52|15168.52|15243.96|15163.96|10
1727805050000|2024-10-01 17:50:50|15248.72|15168.72|15247.24|15167.24|15248.72|15168.72|15246.97|15166.97|10
1727805060000|2024-10-01 17:51:00|15247.22|15167.22|15243.07|15163.07|15247.22|15167.22|15242.9|15162.9|10
1727805070000|2024-10-01 17:51:10|15243.72|15163.72|15248.6|15168.6|15248.68|15168.68|15243.72|15163.72|10
1727805080000|2024-10-01 17:51:20|15249.09|15169.09|15253.23|15173.23|15253.23|15173.23|15249.09|15169.09|10
1727805090000|2024-10-01 17:51:30|15253.01|15173.01|15250.22|15170.22|15253.13|15173.13|15247.93|15167.93|10
1727805100000|2024-10-01 17:51:40|15250.41|15170.41|15252.87|15172.87|15252.87|15172.87|15250.41|15170.41|10
1727805110000|2024-10-01 17:51:50|15253.38|15173.38|15258.39|15178.39|15258.63|15178.63|15252.97|15172.97|10
1727805120000|2024-10-01 17:52:00|15258.87|15178.87|15261.56|15181.56|15262.85|15182.85|15258.87|15178.87|10
1727805130000|2024-10-01 17:52:10|15261.54|15181.54|15260.02|15180.02|15261.54|15181.54|15259.74|15179.74|10
1727805140000|2024-10-01 17:52:20|15259.97|15179.97|15259.03|15179.03|15260.46|15180.46|15259.03|15179.03|10
1727805150000|2024-10-01 17:52:30|15259.48|15179.48|15260.79|15180.79|15260.84|15180.84|15259.02|15179.02|10
1727805160000|2024-10-01 17:52:40|15260.35|15180.35|15270.97|15190.97|15270.97|15190.97|15260.19|15180.19|10
1727805170000|2024-10-01 17:52:50|15270.81|15190.81|15274.28|15194.28|15274.28|15194.28|15270.81|15190.81|10
1727805180000|2024-10-01 17:53:00|15276.63|15196.63|15276.72|15196.72|15278.06|15198.06|15276.15|15196.15|10
1727805190000|2024-10-01 17:53:10|15276.73|15196.73|15273.97|15193.97|15277.02|15197.02|15273.81|15193.81|9
1727805200000|2024-10-01 17:53:20|15273.76|15193.76|15271.28|15191.28|15273.76|15193.76|15270.96|15190.96|10
1727805210000|2024-10-01 17:53:30|15271.13|15191.13|15273.41|15193.41|15273.59|15193.59|15271.13|15191.13|10
1727805220000|2024-10-01 17:53:40|15273.68|15193.68|15269.99|15189.99|15273.68|15193.68|15268.47|15188.47|10
1727805230000|2024-10-01 17:53:50|15270.87|15190.87|15268.66|15188.66|15271.2|15191.2|15268.52|15188.52|10
1727805240000|2024-10-01 17:54:00|15267.21|15187.21|15267.09|15187.09|15268.69|15188.69|15266.2|15186.2|10
1727805250000|2024-10-01 17:54:10|15267.1|15187.1|15263.31|15183.31|15267.39|15187.39|15263.08|15183.08|10
1727805260000|2024-10-01 17:54:20|15262.49|15182.49|15260.77|15180.77|15262.49|15182.49|15260.39|15180.39|10
1727805270000|2024-10-01 17:54:30|15260.54|15180.54|15261.32|15181.32|15261.48|15181.48|15260.54|15180.54|9
1727805280000|2024-10-01 17:54:40|15263.12|15183.12|15268.59|15188.59|15268.92|15188.92|15262.86|15182.86|10
1727805290000|2024-10-01 17:54:50|15268.31|15188.31|15271.22|15191.22|15271.5|15191.5|15268.31|15188.31|10
1727805300000|2024-10-01 17:55:00|15271.95|15191.95|15282.87|15202.87|15282.87|15202.87|15271.95|15191.95|10
1727805310000|2024-10-01 17:55:10|15283.11|15203.11|15295.65|15215.65|15295.65|15215.65|15283.11|15203.11|10
1727805320000|2024-10-01 17:55:20|15296.06|15216.06|15295.38|15215.38|15296.94|15216.94|15294.18|15214.18|10
1727805330000|2024-10-01 17:55:30|15294.64|15214.64|15295.61|15215.61|15296|15216|15294.32|15214.32|10
1727805340000|2024-10-01 17:55:40|15295.58|15215.58|15295.83|15215.83|15296.27|15216.27|15293.1|15213.1|10
1727805350000|2024-10-01 17:55:50|15295.45|15215.45|15297.55|15217.55|15297.55|15217.55|15294.83|15214.83|10
1727805360000|2024-10-01 17:56:00|15297.6|15217.6|15297.55|15217.55|15297.6|15217.6|15295.04|15215.04|10
1727805370000|2024-10-01 17:56:10|15298.44|15218.44|15300.67|15220.67|15300.67|15220.67|15298.31|15218.31|10
1727805380000|2024-10-01 17:56:20|15300.16|15220.16|15298.79|15218.79|15300.93|15220.93|15297.63|15217.63|10
1727805390000|2024-10-01 17:56:30|15298.8|15218.8|15302.04|15222.04|15302.04|15222.04|15298.77|15218.77|9
1727805400000|2024-10-01 17:56:40|15301.89|15221.89|15302.33|15222.33|15306.92|15226.92|15301.89|15221.89|10
1727805410000|2024-10-01 17:56:50|15301.81|15221.81|15300.97|15220.97|15302.61|15222.61|15300.91|15220.91|10
1727805420000|2024-10-01 17:57:00|15302.13|15222.13|15299.53|15219.53|15302.13|15222.13|15297.94|15217.94|10
1727805430000|2024-10-01 17:57:10|15299.78|15219.78|15304.24|15224.24|15304.24|15224.24|15299.09|15219.09|10
1727805440000|2024-10-01 17:57:20|15304.77|15224.77|15307.45|15227.45|15309.48|15229.48|15304.16|15224.16|10
1727805450000|2024-10-01 17:57:30|15307.37|15227.37|15306.08|15226.08|15307.37|15227.37|15305.82|15225.82|9
1727805460000|2024-10-01 17:57:40|15305.54|15225.54|15307.94|15227.94|15307.97|15227.97|15305.54|15225.54|10
1727805470000|2024-10-01 17:57:50|15307.97|15227.97|15308.82|15228.82|15308.82|15228.82|15307.57|15227.57|9
1727805480000|2024-10-01 17:58:00|15308.75|15228.75|15311.59|15231.59|15311.59|15231.59|15308.75|15228.75|10
1727805490000|2024-10-01 17:58:10|15312.57|15232.57|15311.74|15231.74|15312.57|15232.57|15311.74|15231.74|10
1727805500000|2024-10-01 17:58:20|15311.92|15231.92|15306.75|15226.75|15311.92|15231.92|15306.75|15226.75|10
1727805510000|2024-10-01 17:58:30|15306.4|15226.4|15306.87|15226.87|15307.53|15227.53|15306.4|15226.4|10
1727805520000|2024-10-01 17:58:40|15306.77|15226.77|15309.19|15229.19|15309.68|15229.68|15306.77|15226.77|10
1727805530000|2024-10-01 17:58:50|15308.93|15228.93|15306.08|15226.08|15309.38|15229.38|15306.08|15226.08|10
1727805540000|2024-10-01 17:59:00|15306.06|15226.06|15303.57|15223.57|15306.17|15226.17|15303.22|15223.22|10
1727805550000|2024-10-01 17:59:10|15301.95|15221.95|15299.49|15219.49|15302.26|15222.26|15299.46|15219.46|10
1727805560000|2024-10-01 17:59:20|15300.15|15220.15|15299.48|15219.48|15303.23|15223.23|15299.48|15219.48|10
1727805570000|2024-10-01 17:59:30|15299.34|15219.34|15297.3|15217.3|15299.34|15219.34|15297.3|15217.3|10
1727805580000|2024-10-01 17:59:40|15297.38|15217.38|15291.33|15211.33|15297.4|15217.4|15290.44|15210.44|10
1727805590000|2024-10-01 17:59:50|15291.2|15211.2|15290.14|15210.14|15291.2|15211.2|15289.81|15209.81|10
1727805600000|2024-10-01 18:00:00|15290.23|15210.23|15284.33|15204.33|15290.23|15210.23|15284.33|15204.33|9
1727805610000|2024-10-01 18:00:10|15284.62|15204.62|15287.15|15207.15|15287.15|15207.15|15283.7|15203.7|10
1727805620000|2024-10-01 18:00:20|15287.16|15207.16|15291.37|15211.37|15291.37|15211.37|15286.85|15206.85|10
1727805630000|2024-10-01 18:00:30|15291.66|15211.66|15288.9|15208.9|15292.89|15212.89|15288.66|15208.66|10
1727805640000|2024-10-01 18:00:40|15289.14|15209.14|15294.73|15214.73|15294.73|15214.73|15289.14|15209.14|10
1727805650000|2024-10-01 18:00:50|15295.26|15215.26|15293.52|15213.52|15295.26|15215.26|15292.23|15212.23|10
1727805660000|2024-10-01 18:01:00|15292.78|15212.78|15296.14|15216.14|15296.51|15216.51|15292.78|15212.78|10
1727805670000|2024-10-01 18:01:10|15295.57|15215.57|15297.8|15217.8|15299.16|15219.16|15295.57|15215.57|10
1727805680000|2024-10-01 18:01:20|15297.52|15217.52|15300.14|15220.14|15300.53|15220.53|15297.52|15217.52|10
1727805690000|2024-10-01 18:01:30|15299.22|15219.22|15298.48|15218.48|15299.22|15219.22|15297.37|15217.37|10
1727805700000|2024-10-01 18:01:40|15298.07|15218.07|15292.8|15212.8|15298.62|15218.62|15292.8|15212.8|10
1727805710000|2024-10-01 18:01:50|15292.87|15212.87|15287.84|15207.84|15292.87|15212.87|15287.84|15207.84|10
1727805720000|2024-10-01 18:02:00|15287.61|15207.61|15287.56|15207.56|15287.61|15207.61|15285.92|15205.92|10
1727805730000|2024-10-01 18:02:10|15287.52|15207.52|15288.28|15208.28|15288.55|15208.55|15287.52|15207.52|10
1727805740000|2024-10-01 18:02:20|15290.56|15210.56|15292.98|15212.98|15293.57|15213.57|15290.56|15210.56|10
1727805750000|2024-10-01 18:02:30|15294.01|15214.01|15297.43|15217.43|15297.43|15217.43|15294.01|15214.01|10
1727805760000|2024-10-01 18:02:40|15296.68|15216.68|15295.83|15215.83|15298.55|15218.55|15295.81|15215.81|9
1727805770000|2024-10-01 18:02:50|15294.81|15214.81|15289.96|15209.96|15294.81|15214.81|15289.96|15209.96|10
1727805780000|2024-10-01 18:03:00|15290.99|15210.99|15290.2|15210.2|15292.15|15212.15|15289.11|15209.11|10
1727805790000|2024-10-01 18:03:10|15289.92|15209.92|15291.6|15211.6|15292.02|15212.02|15289.78|15209.78|10
1727805800000|2024-10-01 18:03:20|15292.66|15212.66|15293.3|15213.3|15294.45|15214.45|15292.66|15212.66|10
1727805810000|2024-10-01 18:03:30|15292.83|15212.83|15292.99|15212.99|15293.64|15213.64|15292.83|15212.83|10
1727805820000|2024-10-01 18:03:40|15293.62|15213.62|15295.97|15215.97|15296.04|15216.04|15293.62|15213.62|10
1727805830000|2024-10-01 18:03:50|15296.2|15216.2|15302.08|15222.08|15302.62|15222.62|15296.2|15216.2|10
1727805840000|2024-10-01 18:04:00|15302.31|15222.31|15301.28|15221.28|15303.19|15223.19|15301.25|15221.25|10
1727805850000|2024-10-01 18:04:10|15301.33|15221.33|15298.33|15218.33|15301.33|15221.33|15298.33|15218.33|10
1727805860000|2024-10-01 18:04:20|15298.46|15218.46|15304.98|15224.98|15305.14|15225.14|15298.46|15218.46|10
1727805870000|2024-10-01 18:04:30|15306.69|15226.69|15308.31|15228.31|15308.54|15228.54|15306.69|15226.69|10
1727805880000|2024-10-01 18:04:40|15308.2|15228.2|15309.18|15229.18|15309.53|15229.53|15308.02|15228.02|10
1727805890000|2024-10-01 18:04:50|15309.17|15229.17|15310.73|15230.73|15310.74|15230.74|15308.89|15228.89|10
1727805900000|2024-10-01 18:05:00|15310.48|15230.48|15309.14|15229.14|15310.48|15230.48|15308.24|15228.24|10
1727805910000|2024-10-01 18:05:10|15309.45|15229.45|15310.36|15230.36|15310.36|15230.36|15309.44|15229.44|9
1727805920000|2024-10-01 18:05:20|15310.46|15230.46|15310.46|15230.46|15310.51|15230.51|15309.72|15229.72|10
1727805930000|2024-10-01 18:05:30|15310.48|15230.48|15313.18|15233.18|15313.37|15233.37|15310.48|15230.48|10
1727805940000|2024-10-01 18:05:40|15312.9|15232.9|15312.84|15232.84|15314.8|15234.8|15312.77|15232.77|10
1727805950000|2024-10-01 18:05:50|15312.89|15232.89|15315.25|15235.25|15315.26|15235.26|15312.89|15232.89|10
1727805960000|2024-10-01 18:06:00|15315.2|15235.2|15321.11|15241.11|15321.59|15241.59|15315.2|15235.2|10
1727805970000|2024-10-01 18:06:10|15322.82|15242.82|15324.33|15244.33|15324.72|15244.72|15322.82|15242.82|10
1727805980000|2024-10-01 18:06:20|15324.59|15244.59|15320.31|15240.31|15324.59|15244.59|15320.31|15240.31|10
1727805990000|2024-10-01 18:06:30|15317.46|15237.46|15311.91|15231.91|15317.46|15237.46|15311.91|15231.91|10
1727806000000|2024-10-01 18:06:40|15310.51|15230.51|15312.68|15232.68|15313.93|15233.93|15310.51|15230.51|10
1727806010000|2024-10-01 18:06:50|15306.24|15226.24|15305.72|15225.72|15306.24|15226.24|15305.14|15225.14|10
1727806020000|2024-10-01 18:07:00|15305.78|15225.78|15307.1|15227.1|15307.1|15227.1|15304.62|15224.62|10
1727806030000|2024-10-01 18:07:10|15307.42|15227.42|15308.41|15228.41|15308.56|15228.56|15306.9|15226.9|9
1727806040000|2024-10-01 18:07:20|15306.03|15226.03|15307.94|15227.94|15308.06|15228.06|15305.85|15225.85|10
1727806050000|2024-10-01 18:07:30|15307.21|15227.21|15305.45|15225.45|15307.21|15227.21|15305.45|15225.45|9
1727806060000|2024-10-01 18:07:40|15305.88|15225.88|15307.38|15227.38|15307.38|15227.38|15305.47|15225.47|10
1727806070000|2024-10-01 18:07:50|15307.39|15227.39|15307.02|15227.02|15307.63|15227.63|15306.9|15226.9|10
1727806080000|2024-10-01 18:08:00|15305.95|15225.95|15304.66|15224.66|15307.08|15227.08|15303.31|15223.31|10
1727806090000|2024-10-01 18:08:10|15302.83|15222.83|15300.29|15220.29|15302.83|15222.83|15300.29|15220.29|10
1727806100000|2024-10-01 18:08:20|15300.39|15220.39|15302.72|15222.72|15302.95|15222.95|15300.39|15220.39|10
1727806110000|2024-10-01 18:08:30|15303.46|15223.46|15306.03|15226.03|15306.16|15226.16|15302.59|15222.59|10
1727806120000|2024-10-01 18:08:40|15305.95|15225.95|15307.72|15227.72|15308.82|15228.82|15305.95|15225.95|10
1727806130000|2024-10-01 18:08:50|15310.18|15230.18|15317.67|15237.67|15317.67|15237.67|15310.18|15230.18|10
1727806140000|2024-10-01 18:09:00|15318.24|15238.24|15320.86|15240.86|15321.06|15241.06|15318.24|15238.24|10
1727806150000|2024-10-01 18:09:10|15320.11|15240.11|15325.7|15245.7|15325.7|15245.7|15320.11|15240.11|10
1727806160000|2024-10-01 18:09:20|15333.12|15253.12|15336.39|15256.39|15336.39|15256.39|15332.94|15252.94|10
1727806170000|2024-10-01 18:09:30|15336.28|15256.28|15340.45|15260.45|15340.45|15260.45|15335.51|15255.51|9
1727806180000|2024-10-01 18:09:40|15343.09|15263.09|15343.77|15263.77|15344.01|15264.01|15342.52|15262.52|8
1727806190000|2024-10-01 18:09:50|15342.43|15262.43|15342.1|15262.1|15343.07|15263.07|15341.91|15261.91|10
1727806200000|2024-10-01 18:10:00|15342.16|15262.16|15340.13|15260.13|15342.37|15262.37|15339.22|15259.22|10
1727806210000|2024-10-01 18:10:10|15339.1|15259.1|15334.87|15254.87|15339.1|15259.1|15334.87|15254.87|10
1727806220000|2024-10-01 18:10:20|15334.4|15254.4|15332.58|15252.58|15334.4|15254.4|15332.28|15252.28|10
1727806230000|2024-10-01 18:10:30|15333.46|15253.46|15339.41|15259.41|15339.56|15259.56|15333.46|15253.46|10
1727806240000|2024-10-01 18:10:40|15339.36|15259.36|15346.45|15266.45|15347.39|15267.39|15339.36|15259.36|10
1727806250000|2024-10-01 18:10:50|15346.67|15266.67|15347.82|15267.82|15347.88|15267.88|15346.23|15266.23|9
1727806260000|2024-10-01 18:11:00|15348.15|15268.15|15342.36|15262.36|15348.15|15268.15|15342.36|15262.36|9
1727806270000|2024-10-01 18:11:10|15341.98|15261.98|15337.89|15257.89|15342.43|15262.43|15337.89|15257.89|10
1727806280000|2024-10-01 18:11:20|15339.07|15259.07|15339.67|15259.67|15339.67|15259.67|15337.52|15257.52|10
1727806290000|2024-10-01 18:11:30|15339.49|15259.49|15343.27|15263.27|15343.69|15263.69|15339.49|15259.49|10
1727806300000|2024-10-01 18:11:40|15345.19|15265.19|15346.79|15266.79|15348.78|15268.78|15344.67|15264.67|10
1727806310000|2024-10-01 18:11:50|15346.37|15266.37|15344.51|15264.51|15346.5|15266.5|15344.51|15264.51|9
1727806320000|2024-10-01 18:12:00|15344.48|15264.48|15347.69|15267.69|15347.85|15267.85|15344.48|15264.48|10
1727806330000|2024-10-01 18:12:10|15347.63|15267.63|15347.35|15267.35|15348.69|15268.69|15345.61|15265.61|9
1727806340000|2024-10-01 18:12:20|15347.09|15267.09|15345.33|15265.33|15348.28|15268.28|15345.33|15265.33|10
1727806350000|2024-10-01 18:12:30|15344.57|15264.57|15345.85|15265.85|15345.85|15265.85|15343.07|15263.07|10
1727806360000|2024-10-01 18:12:40|15345.76|15265.76|15347.3|15267.3|15347.72|15267.72|15345.1|15265.1|10
1727806370000|2024-10-01 18:12:50|15347.41|15267.41|15347.42|15267.42|15349.97|15269.97|15347.18|15267.18|10
1727806380000|2024-10-01 18:13:00|15347.12|15267.12|15345.45|15265.45|15347.32|15267.32|15345.07|15265.07|9
1727806390000|2024-10-01 18:13:10|15345.92|15265.92|15343.07|15263.07|15345.99|15265.99|15343.04|15263.04|10
1727806400000|2024-10-01 18:13:20|15342.65|15262.65|15332.67|15252.67|15342.65|15262.65|15332.67|15252.67|10
1727806410000|2024-10-01 18:13:30|15332.48|15252.48|15329.28|15249.28|15332.8|15252.8|15329.18|15249.18|10
1727806420000|2024-10-01 18:13:40|15328.95|15248.95|15327.25|15247.25|15328.95|15248.95|15327.25|15247.25|9
1727806430000|2024-10-01 18:13:50|15327.13|15247.13|15326.98|15246.98|15327.55|15247.55|15326.54|15246.54|10
1727806440000|2024-10-01 18:14:00|15327.32|15247.32|15330.13|15250.13|15330.13|15250.13|15326.41|15246.41|10
1727806450000|2024-10-01 18:14:10|15329.54|15249.54|15326.22|15246.22|15331.29|15251.29|15324.89|15244.89|10
1727806460000|2024-10-01 18:14:20|15326.79|15246.79|15324.83|15244.83|15326.79|15246.79|15324.82|15244.82|10
1727806470000|2024-10-01 18:14:30|15324.65|15244.65|15322.61|15242.61|15324.65|15244.65|15322.53|15242.53|10
1727806480000|2024-10-01 18:14:40|15320.68|15240.68|15322.27|15242.27|15322.27|15242.27|15320.44|15240.44|9
1727806490000|2024-10-01 18:14:50|15323.92|15243.92|15327.2|15247.2|15327.2|15247.2|15323.92|15243.92|9
1727806500000|2024-10-01 18:15:00|15327.22|15247.22|15324.62|15244.62|15327.56|15247.56|15324.62|15244.62|10
1727806510000|2024-10-01 18:15:10|15324.29|15244.29|15325.25|15245.25|15325.25|15245.25|15323.72|15243.72|10
1727806520000|2024-10-01 18:15:20|15325.54|15245.54|15326.77|15246.77|15326.85|15246.85|15322.14|15242.14|10
1727806530000|2024-10-01 18:15:30|15326.81|15246.81|15327.54|15247.54|15328.11|15248.11|15326.42|15246.42|10
1727806540000|2024-10-01 18:15:40|15327.22|15247.22|15326.21|15246.21|15327.52|15247.52|15326.21|15246.21|9
1727806550000|2024-10-01 18:15:50|15325.68|15245.68|15313.88|15233.88|15325.68|15245.68|15313.88|15233.88|10
1727806560000|2024-10-01 18:16:00|15313.81|15233.81|15315.13|15235.13|15316.3|15236.3|15313.81|15233.81|10
1727806570000|2024-10-01 18:16:10|15315.3|15235.3|15318.75|15238.75|15318.75|15238.75|15315.3|15235.3|10
1727806580000|2024-10-01 18:16:20|15318.09|15238.09|15316.66|15236.66|15319.02|15239.02|15316.63|15236.63|10
1727806590000|2024-10-01 18:16:30|15316.8|15236.8|15316.76|15236.76|15317.37|15237.37|15316.4|15236.4|10
1727806600000|2024-10-01 18:16:40|15317.01|15237.01|15317.13|15237.13|15318.03|15238.03|15316.99|15236.99|10
1727806610000|2024-10-01 18:16:50|15316.86|15236.86|15314.18|15234.18|15316.86|15236.86|15314.18|15234.18|10
1727806620000|2024-10-01 18:17:00|15315.54|15235.54|15314.42|15234.42|15317.66|15237.66|15313.79|15233.79|10
1727806630000|2024-10-01 18:17:10|15314.32|15234.32|15314.46|15234.46|15314.75|15234.75|15314.24|15234.24|8
1727806640000|2024-10-01 18:17:20|15313.94|15233.94|15310.32|15230.32|15314.62|15234.62|15310.32|15230.32|10
1727806650000|2024-10-01 18:17:30|15308.6|15228.6|15310.68|15230.68|15311.09|15231.09|15308.56|15228.56|10
1727806660000|2024-10-01 18:17:40|15310.64|15230.64|15312.28|15232.28|15312.28|15232.28|15309.28|15229.28|10
1727806670000|2024-10-01 18:17:50|15312.2|15232.2|15314.11|15234.11|15314.37|15234.37|15312.12|15232.12|10
1727806680000|2024-10-01 18:18:00|15314.84|15234.84|15312.19|15232.19|15314.99|15234.99|15312.13|15232.13|10
1727806690000|2024-10-01 18:18:10|15313.16|15233.16|15306.12|15226.12|15313.16|15233.16|15306.12|15226.12|10
1727806700000|2024-10-01 18:18:20|15306.76|15226.76|15306.28|15226.28|15307.61|15227.61|15306.28|15226.28|10
1727806710000|2024-10-01 18:18:30|15306.07|15226.07|15306.84|15226.84|15308.2|15228.2|15306.07|15226.07|10
1727806720000|2024-10-01 18:18:40|15306.51|15226.51|15307.07|15227.07|15307.63|15227.63|15306.51|15226.51|10
1727806730000|2024-10-01 18:18:50|15307.34|15227.34|15308.18|15228.18|15308.18|15228.18|15305.85|15225.85|10
1727806740000|2024-10-01 18:19:00|15308.6|15228.6|15310.12|15230.12|15310.12|15230.12|15308.42|15228.42|9
1727806750000|2024-10-01 18:19:10|15310.05|15230.05|15310.66|15230.66|15310.66|15230.66|15309.12|15229.12|10
1727806760000|2024-10-01 18:19:20|15310.64|15230.64|15315.62|15235.62|15315.62|15235.62|15310.64|15230.64|10
1727806770000|2024-10-01 18:19:30|15315.59|15235.59|15311.94|15231.94|15315.9|15235.9|15311.94|15231.94|10
1727806780000|2024-10-01 18:19:40|15312.45|15232.45|15312.4|15232.4|15312.71|15232.71|15312.1|15232.1|10
1727806790000|2024-10-01 18:19:50|15313.07|15233.07|15311.83|15231.83|15313.07|15233.07|15311.79|15231.79|9
1727806800000|2024-10-01 18:20:00|15309.95|15229.95|15304.66|15224.66|15309.95|15229.95|15304.66|15224.66|9
1727806810000|2024-10-01 18:20:10|15304.49|15224.49|15302.82|15222.82|15304.51|15224.51|15302.82|15222.82|10
1727806820000|2024-10-01 18:20:20|15299.99|15219.99|15293.37|15213.37|15299.99|15219.99|15293.37|15213.37|9
1727806830000|2024-10-01 18:20:30|15293.48|15213.48|15293.59|15213.59|15293.97|15213.97|15292.48|15212.48|10
1727806840000|2024-10-01 18:20:40|15293.52|15213.52|15300.47|15220.47|15300.47|15220.47|15293.52|15213.52|10
1727806850000|2024-10-01 18:20:50|15300.7|15220.7|15302.37|15222.37|15303.05|15223.05|15300.7|15220.7|9
1727806860000|2024-10-01 18:21:00|15302.13|15222.13|15305.79|15225.79|15305.79|15225.79|15301.97|15221.97|10
1727806870000|2024-10-01 18:21:10|15305.48|15225.48|15311.97|15231.97|15312.04|15232.04|15305.48|15225.48|10
1727806880000|2024-10-01 18:21:20|15311.78|15231.78|15312.2|15232.2|15312.3|15232.3|15311.46|15231.46|10
1727806890000|2024-10-01 18:21:30|15310.74|15230.74|15311.13|15231.13|15311.67|15231.67|15310.61|15230.61|10
1727806900000|2024-10-01 18:21:40|15311.67|15231.67|15313.56|15233.56|15313.56|15233.56|15311.26|15231.26|10
1727806910000|2024-10-01 18:21:50|15313.23|15233.23|15314.37|15234.37|15314.37|15234.37|15312.81|15232.81|10
1727806920000|2024-10-01 18:22:00|15314.31|15234.31|15315.53|15235.53|15315.57|15235.57|15314.31|15234.31|10
1727806930000|2024-10-01 18:22:10|15315.6|15235.6|15314.37|15234.37|15316.26|15236.26|15314.37|15234.37|10
1727806940000|2024-10-01 18:22:20|15313.25|15233.25|15311.43|15231.43|15313.42|15233.42|15311.43|15231.43|10
1727806950000|2024-10-01 18:22:30|15311.4|15231.4|15313.25|15233.25|15313.25|15233.25|15311.34|15231.34|8
1727806960000|2024-10-01 18:22:40|15314|15234|15316.09|15236.09|15316.22|15236.22|15314|15234|9
1727806970000|2024-10-01 18:22:50|15316.07|15236.07|15316.05|15236.05|15316.07|15236.07|15315.59|15235.59|9
1727806980000|2024-10-01 18:23:00|15316.87|15236.87|15312.76|15232.76|15316.9|15236.9|15311.76|15231.76|9
1727806990000|2024-10-01 18:23:10|15312.89|15232.89|15313.42|15233.42|15313.42|15233.42|15312.78|15232.78|10
1727807000000|2024-10-01 18:23:20|15313.55|15233.55|15312.99|15232.99|15314.77|15234.77|15312.98|15232.98|10
1727807010000|2024-10-01 18:23:30|15312.95|15232.95|15312.96|15232.96|15313.55|15233.55|15311.74|15231.74|10
1727807020000|2024-10-01 18:23:40|15312.68|15232.68|15314.06|15234.06|15315.12|15235.12|15312.68|15232.68|10
1727807030000|2024-10-01 18:23:50|15313.72|15233.72|15310.7|15230.7|15314.72|15234.72|15310.7|15230.7|9
1727807040000|2024-10-01 18:24:00|15310.54|15230.54|15312.66|15232.66|15313.22|15233.22|15309.24|15229.24|10
1727807050000|2024-10-01 18:24:10|15313.35|15233.35|15315.02|15235.02|15315.27|15235.27|15313.35|15233.35|10
1727807060000|2024-10-01 18:24:20|15315.2|15235.2|15317.31|15237.31|15318.38|15238.38|15315.2|15235.2|10
1727807070000|2024-10-01 18:24:30|15317.07|15237.07|15316.27|15236.27|15317.1|15237.1|15316.27|15236.27|10
1727807080000|2024-10-01 18:24:40|15316.35|15236.35|15316.52|15236.52|15316.55|15236.55|15316.32|15236.32|10
1727807090000|2024-10-01 18:24:50|15317.14|15237.14|15317.91|15237.91|15317.92|15237.92|15317.14|15237.14|8
1727807100000|2024-10-01 18:25:00|15317.87|15237.87|15315.2|15235.2|15317.87|15237.87|15315|15235|10
1727807110000|2024-10-01 18:25:10|15315.56|15235.56|15317.04|15237.04|15317.29|15237.29|15315.56|15235.56|10
1727807120000|2024-10-01 18:25:20|15316.07|15236.07|15322.06|15242.06|15322.06|15242.06|15316.07|15236.07|10
1727807130000|2024-10-01 18:25:30|15322.34|15242.34|15323.46|15243.46|15323.47|15243.47|15322.34|15242.34|10
1727807140000|2024-10-01 18:25:40|15323.01|15243.01|15325.9|15245.9|15326.85|15246.85|15323.01|15243.01|10
1727807150000|2024-10-01 18:25:50|15325.99|15245.99|15328.52|15248.52|15328.52|15248.52|15325.99|15245.99|10
1727807160000|2024-10-01 18:26:00|15327.72|15247.72|15326.9|15246.9|15327.73|15247.73|15326.78|15246.78|10
1727807170000|2024-10-01 18:26:10|15326.63|15246.63|15330.45|15250.45|15330.45|15250.45|15326.63|15246.63|10
1727807180000|2024-10-01 18:26:20|15330.52|15250.52|15333.75|15253.75|15334.99|15254.99|15330.52|15250.52|10
1727807190000|2024-10-01 18:26:30|15333.64|15253.64|15334.31|15254.31|15334.85|15254.85|15333.44|15253.44|10
1727807200000|2024-10-01 18:26:40|15334.43|15254.43|15335.07|15255.07|15335.09|15255.09|15334.43|15254.43|10
1727807210000|2024-10-01 18:26:50|15335.15|15255.15|15338.4|15258.4|15338.46|15258.46|15335.15|15255.15|10
1727807220000|2024-10-01 18:27:00|15337.55|15257.55|15333.9|15253.9|15337.55|15257.55|15333.84|15253.84|10
1727807230000|2024-10-01 18:27:10|15334.29|15254.29|15331.79|15251.79|15334.37|15254.37|15331.79|15251.79|10
1727807240000|2024-10-01 18:27:20|15332.13|15252.13|15332.32|15252.32|15333.65|15253.65|15331.48|15251.48|10
1727807250000|2024-10-01 18:27:30|15332|15252|15334.91|15254.91|15335.79|15255.79|15332|15252|9
1727807260000|2024-10-01 18:27:40|15335.22|15255.22|15337.04|15257.04|15337.78|15257.78|15335.22|15255.22|10
1727807270000|2024-10-01 18:27:50|15336.98|15256.98|15334.27|15254.27|15337.54|15257.54|15333.97|15253.97|10
1727807280000|2024-10-01 18:28:00|15333.91|15253.91|15333.09|15253.09|15333.91|15253.91|15333.06|15253.06|10
1727807290000|2024-10-01 18:28:10|15333.15|15253.15|15331.69|15251.69|15333.15|15253.15|15331.69|15251.69|10
1727807300000|2024-10-01 18:28:20|15331.65|15251.65|15332.07|15252.07|15332.07|15252.07|15331.24|15251.24|10
1727807310000|2024-10-01 18:28:30|15332.17|15252.17|15331.78|15251.78|15333.63|15253.63|15331.63|15251.63|10
1727807320000|2024-10-01 18:28:40|15332.13|15252.13|15331.12|15251.12|15332.42|15252.42|15331.12|15251.12|10
1727807330000|2024-10-01 18:28:50|15331.02|15251.02|15334.03|15254.03|15334.04|15254.04|15331.02|15251.02|10
1727807340000|2024-10-01 18:29:00|15334.1|15254.1|15334.92|15254.92|15335.98|15255.98|15333.39|15253.39|10
1727807350000|2024-10-01 18:29:10|15334.76|15254.76|15339.88|15259.88|15339.88|15259.88|15334.76|15254.76|9
1727807360000|2024-10-01 18:29:20|15343.11|15263.11|15344.61|15264.61|15344.61|15264.61|15342.75|15262.75|9
1727807370000|2024-10-01 18:29:30|15344.92|15264.92|15347.91|15267.91|15347.91|15267.91|15344.92|15264.92|10
1727807380000|2024-10-01 18:29:40|15348|15268|15349.59|15269.59|15350.39|15270.39|15348|15268|10
1727807390000|2024-10-01 18:29:50|15350.26|15270.26|15348.49|15268.49|15350.26|15270.26|15348.49|15268.49|10
1727807400000|2024-10-01 18:30:00|15347.93|15267.93|15342.81|15262.81|15347.93|15267.93|15342.36|15262.36|9
1727807410000|2024-10-01 18:30:10|15343.47|15263.47|15341.93|15261.93|15344.48|15264.48|15341.93|15261.93|10
1727807420000|2024-10-01 18:30:20|15341.87|15261.87|15340|15260|15341.99|15261.99|15339.9|15259.9|10
1727807430000|2024-10-01 18:30:30|15338.96|15258.96|15337.03|15257.03|15339.44|15259.44|15337.03|15257.03|9
1727807440000|2024-10-01 18:30:40|15336.87|15256.87|15337.24|15257.24|15337.24|15257.24|15336.35|15256.35|10
1727807450000|2024-10-01 18:30:50|15336.74|15256.74|15337.73|15257.73|15339.04|15259.04|15336.74|15256.74|9
1727807460000|2024-10-01 18:31:00|15337.72|15257.72|15340|15260|15340|15260|15337.72|15257.72|10
1727807470000|2024-10-01 18:31:10|15339.58|15259.58|15339.29|15259.29|15340.55|15260.55|15338.67|15258.67|10
1727807480000|2024-10-01 18:31:20|15339.2|15259.2|15338.13|15258.13|15339.45|15259.45|15338.13|15258.13|10
1727807490000|2024-10-01 18:31:30|15338.01|15258.01|15338.78|15258.78|15339.35|15259.35|15337.88|15257.88|10
1727807500000|2024-10-01 18:31:40|15339.04|15259.04|15339.23|15259.23|15339.76|15259.76|15338.37|15258.37|10
1727807510000|2024-10-01 18:31:50|15340.41|15260.41|15341.5|15261.5|15342.04|15262.04|15340.41|15260.41|10
1727807520000|2024-10-01 18:32:00|15341.52|15261.52|15341.15|15261.15|15341.54|15261.54|15341|15261|9
1727807530000|2024-10-01 18:32:10|15341.59|15261.59|15344.62|15264.62|15345.06|15265.06|15341.59|15261.59|10
1727807540000|2024-10-01 18:32:20|15344.68|15264.68|15347.41|15267.41|15347.41|15267.41|15344.39|15264.39|10
1727807550000|2024-10-01 18:32:30|15348.68|15268.68|15349.58|15269.58|15349.58|15269.58|15348.34|15268.34|9
1727807560000|2024-10-01 18:32:40|15349.52|15269.52|15347.38|15267.38|15350.06|15270.06|15347.38|15267.38|10
1727807570000|2024-10-01 18:32:50|15346.6|15266.6|15348.37|15268.37|15348.37|15268.37|15346.6|15266.6|10
1727807580000|2024-10-01 18:33:00|15347.93|15267.93|15351.48|15271.48|15351.48|15271.48|15347.93|15267.93|10
1727807590000|2024-10-01 18:33:10|15352.43|15272.43|15355.37|15275.37|15356.57|15276.57|15352.43|15272.43|10
1727807600000|2024-10-01 18:33:20|15355.47|15275.47|15362.83|15282.83|15364.01|15284.01|15355.41|15275.41|10
1727807610000|2024-10-01 18:33:30|15363.31|15283.31|15367.54|15287.54|15367.54|15287.54|15363.27|15283.27|10
1727807620000|2024-10-01 18:33:40|15366.95|15286.95|15366.72|15286.72|15367.86|15287.86|15366.21|15286.21|10
1727807630000|2024-10-01 18:33:50|15367.81|15287.81|15366.35|15286.35|15367.85|15287.85|15366.11|15286.11|10
1727807640000|2024-10-01 18:34:00|15366.86|15286.86|15365.19|15285.19|15367.89|15287.89|15365.19|15285.19|8
1727807650000|2024-10-01 18:34:10|15364.86|15284.86|15358.11|15278.11|15364.86|15284.86|15358.11|15278.11|10
1727807660000|2024-10-01 18:34:20|15358.25|15278.25|15353.56|15273.56|15358.78|15278.78|15352.83|15272.83|10
1727807670000|2024-10-01 18:34:30|15353.12|15273.12|15353.26|15273.26|15353.53|15273.53|15353.07|15273.07|10
1727807680000|2024-10-01 18:34:40|15353.01|15273.01|15348.04|15268.04|15353.01|15273.01|15348.04|15268.04|10
1727807690000|2024-10-01 18:34:50|15348.01|15268.01|15345.86|15265.86|15348.01|15268.01|15345.86|15265.86|10
1727807700000|2024-10-01 18:35:00|15345.61|15265.61|15341.76|15261.76|15345.61|15265.61|15341.76|15261.76|10
1727807710000|2024-10-01 18:35:10|15340.63|15260.63|15337.84|15257.84|15340.75|15260.75|15337.84|15257.84|10
1727807720000|2024-10-01 18:35:20|15336.31|15256.31|15331.28|15251.28|15336.31|15256.31|15331.28|15251.28|10
1727807730000|2024-10-01 18:35:30|15331.17|15251.17|15322.63|15242.63|15331.17|15251.17|15322.63|15242.63|10
1727807740000|2024-10-01 18:35:40|15322.43|15242.43|15315.47|15235.47|15322.43|15242.43|15315.47|15235.47|10
1727807750000|2024-10-01 18:35:50|15316.2|15236.2|15313.06|15233.06|15316.2|15236.2|15313.06|15233.06|10
1727807760000|2024-10-01 18:36:00|15313.26|15233.26|15310.71|15230.71|15313.77|15233.77|15310.59|15230.59|10
1727807770000|2024-10-01 18:36:10|15312.33|15232.33|15313.6|15233.6|15313.6|15233.6|15310.43|15230.43|10
1727807780000|2024-10-01 18:36:20|15312.84|15232.84|15316.7|15236.7|15316.7|15236.7|15312.84|15232.84|10
1727807790000|2024-10-01 18:36:30|15316.67|15236.67|15316.34|15236.34|15316.67|15236.67|15315.98|15235.98|10
1727807800000|2024-10-01 18:36:40|15316.64|15236.64|15320.73|15240.73|15320.73|15240.73|15315.62|15235.62|10
1727807810000|2024-10-01 18:36:50|15321.68|15241.68|15324.53|15244.53|15324.53|15244.53|15321.55|15241.55|10
1727807820000|2024-10-01 18:37:00|15324.27|15244.27|15322.62|15242.62|15325.4|15245.4|15322.62|15242.62|10
1727807830000|2024-10-01 18:37:10|15321.82|15241.82|15317.03|15237.03|15321.82|15241.82|15316.52|15236.52|10
1727807840000|2024-10-01 18:37:20|15316.35|15236.35|15315.67|15235.67|15317.04|15237.04|15315.08|15235.08|9
1727807850000|2024-10-01 18:37:30|15314.14|15234.14|15313.59|15233.59|15314.31|15234.31|15313.45|15233.45|10
1727807860000|2024-10-01 18:37:40|15313.42|15233.42|15308.72|15228.72|15313.42|15233.42|15308.67|15228.67|10
1727807870000|2024-10-01 18:37:50|15308.9|15228.9|15309.01|15229.01|15309.1|15229.1|15308.77|15228.77|10
1727807880000|2024-10-01 18:38:00|15308.98|15228.98|15305.13|15225.13|15308.98|15228.98|15305.13|15225.13|10
1727807890000|2024-10-01 18:38:10|15304.05|15224.05|15299.51|15219.51|15304.05|15224.05|15298.42|15218.42|10
1727807900000|2024-10-01 18:38:20|15298.07|15218.07|15297.14|15217.14|15299.35|15219.35|15297.14|15217.14|10
1727807910000|2024-10-01 18:38:30|15296.68|15216.68|15292.21|15212.21|15296.68|15216.68|15292.11|15212.11|10
1727807920000|2024-10-01 18:38:40|15292.89|15212.89|15292.54|15212.54|15293.79|15213.79|15292.04|15212.04|10
1727807930000|2024-10-01 18:38:50|15291.27|15211.27|15289.61|15209.61|15291.27|15211.27|15289.61|15209.61|10
1727807940000|2024-10-01 18:39:00|15290.13|15210.13|15286.95|15206.95|15290.62|15210.62|15286.95|15206.95|10
1727807950000|2024-10-01 18:39:10|15286.81|15206.81|15286.87|15206.87|15287.64|15207.64|15286.07|15206.07|10
1727807960000|2024-10-01 18:39:20|15287.09|15207.09|15287.03|15207.03|15287.42|15207.42|15285.52|15205.52|10
1727807970000|2024-10-01 18:39:30|15287.5|15207.5|15286.32|15206.32|15287.5|15207.5|15286.26|15206.26|10
1727807980000|2024-10-01 18:39:40|15286.35|15206.35|15288.29|15208.29|15288.4|15208.4|15286.35|15206.35|10
1727807990000|2024-10-01 18:39:50|15288.62|15208.62|15290.02|15210.02|15290.22|15210.22|15288.62|15208.62|10
1727808000000|2024-10-01 18:40:00|15290.13|15210.13|15296.12|15216.12|15296.62|15216.62|15290.13|15210.13|10
1727808010000|2024-10-01 18:40:10|15295.46|15215.46|15296.47|15216.47|15297.82|15217.82|15294.95|15214.95|10
1727808020000|2024-10-01 18:40:20|15295.43|15215.43|15297.43|15217.43|15297.43|15217.43|15295.38|15215.38|10
1727808030000|2024-10-01 18:40:30|15297.47|15217.47|15300.95|15220.95|15301.42|15221.42|15296.86|15216.86|10
1727808040000|2024-10-01 18:40:40|15300.72|15220.72|15293.58|15213.58|15300.72|15220.72|15293.51|15213.51|9
1727808050000|2024-10-01 18:40:50|15293.06|15213.06|15292.35|15212.35|15293.07|15213.07|15292.32|15212.32|10
1727808060000|2024-10-01 18:41:00|15292.34|15212.34|15294.38|15214.38|15294.87|15214.87|15292.34|15212.34|10
1727808070000|2024-10-01 18:41:10|15294.52|15214.52|15288.41|15208.41|15294.54|15214.54|15288.41|15208.41|10
1727808080000|2024-10-01 18:41:20|15289|15209|15281.61|15201.61|15289|15209|15281.61|15201.61|10
1727808090000|2024-10-01 18:41:30|15281.67|15201.67|15279.85|15199.85|15281.67|15201.67|15279.85|15199.85|9
1727808100000|2024-10-01 18:41:40|15278.46|15198.46|15278.72|15198.72|15279.13|15199.13|15278.43|15198.43|10
1727808110000|2024-10-01 18:41:50|15279.63|15199.63|15279.58|15199.58|15281.03|15201.03|15278.38|15198.38|10
1727808120000|2024-10-01 18:42:00|15280.35|15200.35|15281.43|15201.43|15281.67|15201.67|15279.9|15199.9|10
1727808130000|2024-10-01 18:42:10|15280.63|15200.63|15280.6|15200.6|15281.23|15201.23|15280.1|15200.1|10
1727808140000|2024-10-01 18:42:20|15280.47|15200.47|15279.5|15199.5|15280.81|15200.81|15279.5|15199.5|10
1727808150000|2024-10-01 18:42:30|15280.47|15200.47|15279.9|15199.9|15280.62|15200.62|15279.82|15199.82|10
1727808160000|2024-10-01 18:42:40|15279.86|15199.86|15274.21|15194.21|15279.86|15199.86|15274.21|15194.21|10
1727808170000|2024-10-01 18:42:50|15274.88|15194.88|15272.56|15192.56|15275.31|15195.31|15272.56|15192.56|10
1727808180000|2024-10-01 18:43:00|15272.34|15192.34|15272.37|15192.37|15272.7|15192.7|15271.69|15191.69|10
1727808190000|2024-10-01 18:43:10|15272.2|15192.2|15272.65|15192.65|15272.65|15192.65|15271.95|15191.95|9
1727808200000|2024-10-01 18:43:20|15273.31|15193.31|15271.26|15191.26|15273.56|15193.56|15271.26|15191.26|10
1727808210000|2024-10-01 18:43:30|15271.22|15191.22|15269.6|15189.6|15271.63|15191.63|15269.6|15189.6|10
1727808220000|2024-10-01 18:43:40|15268.78|15188.78|15268.71|15188.71|15268.83|15188.83|15268.54|15188.54|10
1727808230000|2024-10-01 18:43:50|15268.78|15188.78|15271.86|15191.86|15271.86|15191.86|15268.61|15188.61|10
1727808240000|2024-10-01 18:44:00|15271.8|15191.8|15271.07|15191.07|15271.86|15191.86|15271.01|15191.01|10
1727808250000|2024-10-01 18:44:10|15270.95|15190.95|15271.98|15191.98|15271.98|15191.98|15270.47|15190.47|10
1727808260000|2024-10-01 18:44:20|15272.05|15192.05|15270.81|15190.81|15272.38|15192.38|15270.81|15190.81|9
1727808270000|2024-10-01 18:44:30|15270.32|15190.32|15270.28|15190.28|15270.49|15190.49|15268.94|15188.94|10
1727808280000|2024-10-01 18:44:40|15270.11|15190.11|15268.77|15188.77|15270.19|15190.19|15268.74|15188.74|10
1727808290000|2024-10-01 18:44:50|15268.58|15188.58|15268.52|15188.52|15268.62|15188.62|15268.19|15188.19|10
1727808300000|2024-10-01 18:45:00|15269.47|15189.47|15269.72|15189.72|15271.98|15191.98|15269.08|15189.08|10
1727808310000|2024-10-01 18:45:10|15270.63|15190.63|15269.18|15189.18|15271.15|15191.15|15268.84|15188.84|10
1727808320000|2024-10-01 18:45:20|15269.34|15189.34|15269.26|15189.26|15269.34|15189.34|15268.61|15188.61|10
1727808330000|2024-10-01 18:45:30|15269.22|15189.22|15266.84|15186.84|15270.25|15190.25|15266.84|15186.84|10
1727808340000|2024-10-01 18:45:40|15266.8|15186.8|15267.97|15187.97|15269.12|15189.12|15266.66|15186.66|10
1727808350000|2024-10-01 18:45:50|15266.53|15186.53|15264.49|15184.49|15266.53|15186.53|15264.49|15184.49|10
1727808360000|2024-10-01 18:46:00|15264.4|15184.4|15265.84|15185.84|15266.51|15186.51|15264.27|15184.27|10
1727808370000|2024-10-01 18:46:10|15265.73|15185.73|15262.18|15182.18|15265.73|15185.73|15262.18|15182.18|10
1727808380000|2024-10-01 18:46:20|15262.29|15182.29|15258.72|15178.72|15262.29|15182.29|15258.72|15178.72|10
1727808390000|2024-10-01 18:46:30|15258.73|15178.73|15261.81|15181.81|15261.81|15181.81|15258.54|15178.54|10
1727808400000|2024-10-01 18:46:40|15261.9|15181.9|15264.71|15184.71|15264.92|15184.92|15261.9|15181.9|10
1727808410000|2024-10-01 18:46:50|15264.07|15184.07|15257.21|15177.21|15264.19|15184.19|15257.21|15177.21|10
1727808420000|2024-10-01 18:47:00|15257.6|15177.6|15254.95|15174.95|15258.3|15178.3|15254.9|15174.9|10
1727808430000|2024-10-01 18:47:10|15256.19|15176.19|15255.57|15175.57|15256.61|15176.61|15254.3|15174.3|10
1727808440000|2024-10-01 18:47:20|15255.42|15175.42|15250.24|15170.24|15255.42|15175.42|15250.24|15170.24|10
1727808450000|2024-10-01 18:47:30|15249.58|15169.58|15250.42|15170.42|15250.83|15170.83|15249.58|15169.58|10
1727808460000|2024-10-01 18:47:40|15250.75|15170.75|15256.81|15176.81|15256.88|15176.88|15250.75|15170.75|9
1727808470000|2024-10-01 18:47:50|15257|15177|15260.97|15180.97|15261.67|15181.67|15256.54|15176.54|10
1727808480000|2024-10-01 18:48:00|15261.05|15181.05|15259.95|15179.95|15262.13|15182.13|15259.69|15179.69|10
1727808490000|2024-10-01 18:48:10|15260.46|15180.46|15258.29|15178.29|15260.46|15180.46|15258.27|15178.27|10
1727808500000|2024-10-01 18:48:20|15258.06|15178.06|15256.49|15176.49|15258.5|15178.5|15254.77|15174.77|10
1727808510000|2024-10-01 18:48:30|15256.37|15176.37|15256.25|15176.25|15256.87|15176.87|15255.41|15175.41|10
1727808520000|2024-10-01 18:48:40|15256.67|15176.67|15253.54|15173.54|15256.67|15176.67|15253.08|15173.08|10
1727808530000|2024-10-01 18:48:50|15253.52|15173.52|15250.59|15170.59|15253.52|15173.52|15250.59|15170.59|10
1727808540000|2024-10-01 18:49:00|15250.66|15170.66|15236.48|15156.48|15250.66|15170.66|15236.48|15156.48|10
1727808550000|2024-10-01 18:49:10|15236.8|15156.8|15238.65|15158.65|15238.84|15158.84|15236.22|15156.22|10
1727808560000|2024-10-01 18:49:20|15238.82|15158.82|15238.12|15158.12|15239.13|15159.13|15236.5|15156.5|10
1727808570000|2024-10-01 18:49:30|15238.05|15158.05|15237.72|15157.72|15238.66|15158.66|15237.06|15157.06|10
1727808580000|2024-10-01 18:49:40|15237.13|15157.13|15235.52|15155.52|15237.84|15157.84|15235.52|15155.52|10
1727808590000|2024-10-01 18:49:50|15235.48|15155.48|15236.57|15156.57|15236.57|15156.57|15235.39|15155.39|10
1727808600000|2024-10-01 18:50:00|15236.73|15156.73|15238.66|15158.66|15240.47|15160.47|15236.73|15156.73|9
1727808610000|2024-10-01 18:50:10|15239.75|15159.75|15241.84|15161.84|15241.88|15161.88|15239.75|15159.75|9
1727808620000|2024-10-01 18:50:20|15242.19|15162.19|15248.14|15168.14|15248.14|15168.14|15242.14|15162.14|10
1727808630000|2024-10-01 18:50:30|15248.42|15168.42|15251.64|15171.64|15252.19|15172.19|15248.29|15168.29|10
1727808640000|2024-10-01 18:50:40|15251.17|15171.17|15250.6|15170.6|15251.17|15171.17|15248.4|15168.4|10
1727808650000|2024-10-01 18:50:50|15249.95|15169.95|15250.62|15170.62|15250.92|15170.92|15249.79|15169.79|10
1727808660000|2024-10-01 18:51:00|15250.33|15170.33|15251.44|15171.44|15252.19|15172.19|15250.27|15170.27|10
1727808670000|2024-10-01 18:51:10|15251.78|15171.78|15251|15171|15251.78|15171.78|15250.06|15170.06|10
1727808680000|2024-10-01 18:51:20|15251.25|15171.25|15253.02|15173.02|15253.02|15173.02|15249.91|15169.91|10
1727808690000|2024-10-01 18:51:30|15254.77|15174.77|15254.75|15174.75|15255.37|15175.37|15254.43|15174.43|10
1727808700000|2024-10-01 18:51:40|15253.97|15173.97|15252.92|15172.92|15254.97|15174.97|15252.78|15172.78|10
1727808710000|2024-10-01 18:51:50|15252.11|15172.11|15251.3|15171.3|15252.11|15172.11|15251.2|15171.2|10
1727808720000|2024-10-01 18:52:00|15253.73|15173.73|15253.58|15173.58|15253.77|15173.77|15253.11|15173.11|10
1727808730000|2024-10-01 18:52:10|15254.43|15174.43|15251.44|15171.44|15254.76|15174.76|15251.44|15171.44|10
1727808740000|2024-10-01 18:52:20|15250.56|15170.56|15247.21|15167.21|15250.56|15170.56|15247.21|15167.21|10
1727808750000|2024-10-01 18:52:30|15247.2|15167.2|15245.82|15165.82|15247.85|15167.85|15245.82|15165.82|10
1727808760000|2024-10-01 18:52:40|15247.38|15167.38|15238.69|15158.69|15247.38|15167.38|15238.69|15158.69|10
1727808770000|2024-10-01 18:52:50|15239.05|15159.05|15235.57|15155.57|15239.05|15159.05|15234.74|15154.74|10
1727808780000|2024-10-01 18:53:00|15235.5|15155.5|15233.58|15153.58|15235.74|15155.74|15233.58|15153.58|10
1727808790000|2024-10-01 18:53:10|15233.28|15153.28|15232.38|15152.38|15233.28|15153.28|15231.6|15151.6|10
1727808800000|2024-10-01 18:53:20|15232.28|15152.28|15231.22|15151.22|15232.41|15152.41|15230.61|15150.61|10
1727808810000|2024-10-01 18:53:30|15231.31|15151.31|15229.18|15149.18|15231.41|15151.41|15229.18|15149.18|10
1727808820000|2024-10-01 18:53:40|15229.46|15149.46|15227.31|15147.31|15229.46|15149.46|15227.31|15147.31|10
1727808830000|2024-10-01 18:53:50|15226.87|15146.87|15226.67|15146.67|15227.67|15147.67|15225.31|15145.31|10
1727808840000|2024-10-01 18:54:00|15226.97|15146.97|15225.56|15145.56|15227.98|15147.98|15225.28|15145.28|10
1727808850000|2024-10-01 18:54:10|15225.45|15145.45|15223.55|15143.55|15225.79|15145.79|15223.55|15143.55|8
1727808860000|2024-10-01 18:54:20|15223.97|15143.97|15223.34|15143.34|15223.97|15143.97|15222.32|15142.32|10
1727808870000|2024-10-01 18:54:30|15223.88|15143.88|15221.52|15141.52|15223.88|15143.88|15221.48|15141.48|10
1727808880000|2024-10-01 18:54:40|15221.88|15141.88|15222.24|15142.24|15222.31|15142.31|15221.76|15141.76|8
1727808890000|2024-10-01 18:54:50|15223.39|15143.39|15227.43|15147.43|15227.43|15147.43|15223.39|15143.39|10
1727808900000|2024-10-01 18:55:00|15228.68|15148.68|15233.24|15153.24|15233.24|15153.24|15228.68|15148.68|10
1727808910000|2024-10-01 18:55:10|15233.73|15153.73|15235.55|15155.55|15235.55|15155.55|15233.33|15153.33|10
1727808920000|2024-10-01 18:55:20|15235.96|15155.96|15239.47|15159.47|15239.91|15159.91|15235.26|15155.26|10
1727808930000|2024-10-01 18:55:30|15239.74|15159.74|15245.07|15165.07|15245.07|15165.07|15239.74|15159.74|10
1727808940000|2024-10-01 18:55:40|15245.66|15165.66|15245.41|15165.41|15246.19|15166.19|15245.41|15165.41|10
1727808950000|2024-10-01 18:55:50|15245.44|15165.44|15248.12|15168.12|15248.12|15168.12|15245.44|15165.44|9
1727808960000|2024-10-01 18:56:00|15248.32|15168.32|15250.28|15170.28|15251|15171|15248.01|15168.01|10
1727808970000|2024-10-01 18:56:10|15251.33|15171.33|15254.28|15174.28|15256.1|15176.1|15251.33|15171.33|10
1727808980000|2024-10-01 18:56:20|15254.47|15174.47|15255.52|15175.52|15255.7|15175.7|15254.47|15174.47|10
1727808990000|2024-10-01 18:56:30|15255.32|15175.32|15254.39|15174.39|15255.32|15175.32|15253.68|15173.68|10
1727809000000|2024-10-01 18:56:40|15255.06|15175.06|15255.93|15175.93|15257.84|15177.84|15255.06|15175.06|10
1727809010000|2024-10-01 18:56:50|15256.12|15176.12|15254.87|15174.87|15256.14|15176.14|15254.23|15174.23|10
1727809020000|2024-10-01 18:57:00|15254.95|15174.95|15255.27|15175.27|15256.51|15176.51|15254.2|15174.2|10
1727809030000|2024-10-01 18:57:10|15254.9|15174.9|15255.84|15175.84|15256.96|15176.96|15254.9|15174.9|10
1727809040000|2024-10-01 18:57:20|15255.98|15175.98|15256.76|15176.76|15256.76|15176.76|15254.91|15174.91|10
1727809050000|2024-10-01 18:57:30|15257.71|15177.71|15263.78|15183.78|15263.91|15183.91|15257.71|15177.71|10
1727809060000|2024-10-01 18:57:40|15263.8|15183.8|15264.25|15184.25|15264.39|15184.39|15262.06|15182.06|10
1727809070000|2024-10-01 18:57:50|15264.13|15184.13|15264.21|15184.21|15264.59|15184.59|15263.59|15183.59|9
1727809080000|2024-10-01 18:58:00|15265.1|15185.1|15262.4|15182.4|15265.42|15185.42|15262.4|15182.4|10
1727809090000|2024-10-01 18:58:10|15261.49|15181.49|15254.78|15174.78|15261.49|15181.49|15254.24|15174.24|10
1727809100000|2024-10-01 18:58:20|15254.7|15174.7|15255.78|15175.78|15255.78|15175.78|15254.7|15174.7|9
1727809110000|2024-10-01 18:58:30|15255.5|15175.5|15256.42|15176.42|15256.48|15176.48|15255.5|15175.5|10
1727809120000|2024-10-01 18:58:40|15256.68|15176.68|15256.44|15176.44|15256.68|15176.68|15255.44|15175.44|10
1727809130000|2024-10-01 18:58:50|15255.58|15175.58|15254.33|15174.33|15256.13|15176.13|15254.33|15174.33|10
1727809140000|2024-10-01 18:59:00|15254.27|15174.27|15251.29|15171.29|15254.27|15174.27|15251.29|15171.29|10
1727809150000|2024-10-01 18:59:10|15251.68|15171.68|15255.03|15175.03|15255.06|15175.06|15251.38|15171.38|10
1727809160000|2024-10-01 18:59:20|15255.81|15175.81|15256.51|15176.51|15256.56|15176.56|15255.2|15175.2|9
1727809170000|2024-10-01 18:59:30|15256.41|15176.41|15258.67|15178.67|15258.67|15178.67|15256.41|15176.41|10
1727809180000|2024-10-01 18:59:40|15257.9|15177.9|15258.29|15178.29|15258.71|15178.71|15257.89|15177.89|9
1727809190000|2024-10-01 18:59:50|15257.61|15177.61|15256.71|15176.71|15258.22|15178.22|15256.07|15176.07|7
1727809200000|2024-10-01 19:00:00|15257.45|15177.45|15253.61|15173.61|15257.8|15177.8|15252.03|15172.03|10
1727809210000|2024-10-01 19:00:10|15252.13|15172.13|15249.61|15169.61|15252.82|15172.82|15249.61|15169.61|10
1727809220000|2024-10-01 19:00:20|15248.87|15168.87|15249.82|15169.82|15251.48|15171.48|15248.87|15168.87|10
1727809230000|2024-10-01 19:00:30|15249.16|15169.16|15253.36|15173.36|15253.36|15173.36|15249.16|15169.16|10
1727809240000|2024-10-01 19:00:40|15253.26|15173.26|15250.03|15170.03|15253.26|15173.26|15249.93|15169.93|8
1727809250000|2024-10-01 19:00:50|15248.82|15168.82|15247.98|15167.98|15249.22|15169.22|15247.39|15167.39|10
1727809260000|2024-10-01 19:01:00|15247.33|15167.33|15244.79|15164.79|15247.33|15167.33|15244.79|15164.79|10
1727809270000|2024-10-01 19:01:10|15244.44|15164.44|15243.91|15163.91|15245.21|15165.21|15243.87|15163.87|10
1727809280000|2024-10-01 19:01:20|15244.42|15164.42|15244.64|15164.64|15245.58|15165.58|15243.55|15163.55|10
1727809290000|2024-10-01 19:01:30|15244.38|15164.38|15245.34|15165.34|15246.22|15166.22|15243.29|15163.29|10
1727809300000|2024-10-01 19:01:40|15245.51|15165.51|15246.77|15166.77|15247.25|15167.25|15245.3|15165.3|10
1727809310000|2024-10-01 19:01:50|15246.41|15166.41|15245.52|15165.52|15246.73|15166.73|15245.49|15165.49|9
1727809320000|2024-10-01 19:02:00|15244.93|15164.93|15243.12|15163.12|15246.08|15166.08|15242.96|15162.96|10
1727809330000|2024-10-01 19:02:10|15243.09|15163.09|15241.61|15161.61|15243.09|15163.09|15240.42|15160.42|10
1727809340000|2024-10-01 19:02:20|15239.65|15159.65|15240.47|15160.47|15240.47|15160.47|15237.93|15157.93|10
1727809350000|2024-10-01 19:02:30|15242.48|15162.48|15243.07|15163.07|15243.21|15163.21|15241.18|15161.18|10
1727809360000|2024-10-01 19:02:40|15242.87|15162.87|15244.03|15164.03|15244.3|15164.3|15242.87|15162.87|9
1727809370000|2024-10-01 19:02:50|15244.04|15164.04|15245|15165|15245|15165|15243.38|15163.38|9
1727809380000|2024-10-01 19:03:00|15244.33|15164.33|15242.47|15162.47|15245.51|15165.51|15240.77|15160.77|10
1727809390000|2024-10-01 19:03:10|15241.54|15161.54|15241.11|15161.11|15241.88|15161.88|15241.02|15161.02|8
1727809400000|2024-10-01 19:03:20|15241.61|15161.61|15244.35|15164.35|15244.35|15164.35|15241.06|15161.06|9
1727809410000|2024-10-01 19:03:30|15244.69|15164.69|15247.23|15167.23|15248.11|15168.11|15244.69|15164.69|10
1727809420000|2024-10-01 19:03:40|15246.76|15166.76|15247.78|15167.78|15248.19|15168.19|15246.67|15166.67|10
1727809430000|2024-10-01 19:03:50|15247.77|15167.77|15247.18|15167.18|15247.91|15167.91|15246.89|15166.89|9
1727809440000|2024-10-01 19:04:00|15247.05|15167.05|15242.49|15162.49|15247.09|15167.09|15242.49|15162.49|10
1727809450000|2024-10-01 19:04:10|15241.3|15161.3|15239.62|15159.62|15242.85|15162.85|15239.62|15159.62|10
1727809460000|2024-10-01 19:04:20|15239.18|15159.18|15235.77|15155.77|15239.18|15159.18|15235.25|15155.25|9
1727809470000|2024-10-01 19:04:30|15234.27|15154.27|15231|15151|15234.27|15154.27|15230.34|15150.34|10
1727809480000|2024-10-01 19:04:40|15230.09|15150.09|15230.11|15150.11|15231.02|15151.02|15229.74|15149.74|10
1727809490000|2024-10-01 19:04:50|15231.04|15151.04|15231.55|15151.55|15232.34|15152.34|15231.04|15151.04|10
1727809500000|2024-10-01 19:05:00|15233.32|15153.32|15231.63|15151.63|15233.32|15153.32|15231.18|15151.18|9
1727809510000|2024-10-01 19:05:10|15232.03|15152.03|15232.66|15152.66|15234.2|15154.2|15232.03|15152.03|10
1727809520000|2024-10-01 19:05:20|15233.13|15153.13|15234.08|15154.08|15234.08|15154.08|15232.54|15152.54|10
1727809530000|2024-10-01 19:05:30|15233.21|15153.21|15235.96|15155.96|15236.1|15156.1|15233.21|15153.21|10
1727809540000|2024-10-01 19:05:40|15236|15156|15237.12|15157.12|15237.49|15157.49|15236|15156|10
1727809550000|2024-10-01 19:05:50|15237.31|15157.31|15236.66|15156.66|15238.99|15158.99|15236.66|15156.66|10
1727809560000|2024-10-01 19:06:00|15236|15156|15235.12|15155.12|15236.02|15156.02|15234.72|15154.72|10
1727809570000|2024-10-01 19:06:10|15234.96|15154.96|15236.12|15156.12|15236.12|15156.12|15234.03|15154.03|10
1727809580000|2024-10-01 19:06:20|15234.9|15154.9|15234.24|15154.24|15235.45|15155.45|15234.24|15154.24|10
1727809590000|2024-10-01 19:06:30|15234.25|15154.25|15232.06|15152.06|15234.32|15154.32|15232.06|15152.06|10
1727809600000|2024-10-01 19:06:40|15230.04|15150.04|15226.48|15146.48|15230.04|15150.04|15226.48|15146.48|10
1727809610000|2024-10-01 19:06:50|15227.75|15147.75|15228.86|15148.86|15228.86|15148.86|15226.35|15146.35|10
1727809620000|2024-10-01 19:07:00|15227.58|15147.58|15229.97|15149.97|15231.13|15151.13|15227.58|15147.58|10
1727809630000|2024-10-01 19:07:10|15229.46|15149.46|15229.05|15149.05|15230.3|15150.3|15228.45|15148.45|10
1727809640000|2024-10-01 19:07:20|15230.06|15150.06|15231.58|15151.58|15232.17|15152.17|15229.41|15149.41|10
1727809650000|2024-10-01 19:07:30|15231.07|15151.07|15230.49|15150.49|15231.18|15151.18|15229.27|15149.27|9
1727809660000|2024-10-01 19:07:40|15230.22|15150.22|15232.14|15152.14|15232.15|15152.15|15229.92|15149.92|9
1727809670000|2024-10-01 19:07:50|15232.15|15152.15|15231.66|15151.66|15232.75|15152.75|15231.66|15151.66|10
1727809680000|2024-10-01 19:08:00|15231.98|15151.98|15240.18|15160.18|15240.18|15160.18|15231.98|15151.98|10
1727809690000|2024-10-01 19:08:10|15241.21|15161.21|15242.6|15162.6|15244.16|15164.16|15241.21|15161.21|10
1727809700000|2024-10-01 19:08:20|15242.86|15162.86|15245.65|15165.65|15245.65|15165.65|15242.31|15162.31|10
1727809710000|2024-10-01 19:08:30|15246.24|15166.24|15245.89|15165.89|15246.24|15166.24|15244.69|15164.69|9
1727809720000|2024-10-01 19:08:40|15245.53|15165.53|15243.44|15163.44|15245.9|15165.9|15242.16|15162.16|10
1727809730000|2024-10-01 19:08:50|15243|15163|15245.3|15165.3|15245.33|15165.33|15242.98|15162.98|10
1727809740000|2024-10-01 19:09:00|15246.8|15166.8|15241.81|15161.81|15246.8|15166.8|15241.81|15161.81|10
1727809750000|2024-10-01 19:09:10|15241.04|15161.04|15239.32|15159.32|15241.43|15161.43|15239.32|15159.32|10
1727809760000|2024-10-01 19:09:20|15239.31|15159.31|15235.13|15155.13|15239.31|15159.31|15235.13|15155.13|10
1727809770000|2024-10-01 19:09:30|15235.3|15155.3|15235.81|15155.81|15236.47|15156.47|15234.27|15154.27|10
1727809780000|2024-10-01 19:09:40|15235.93|15155.93|15233.66|15153.66|15235.93|15155.93|15233.61|15153.61|10
1727809790000|2024-10-01 19:09:50|15234.46|15154.46|15237.14|15157.14|15237.14|15157.14|15234.46|15154.46|10
1727809800000|2024-10-01 19:10:00|15236.69|15156.69|15235.75|15155.75|15236.69|15156.69|15235.28|15155.28|10
1727809810000|2024-10-01 19:10:10|15235.06|15155.06|15231.69|15151.69|15235.06|15155.06|15231.4|15151.4|10
1727809820000|2024-10-01 19:10:20|15231.68|15151.68|15229.69|15149.69|15232.51|15152.51|15229.69|15149.69|10
1727809830000|2024-10-01 19:10:30|15230.31|15150.31|15231.74|15151.74|15231.95|15151.95|15230.05|15150.05|10
1727809840000|2024-10-01 19:10:40|15232.42|15152.42|15232.04|15152.04|15232.77|15152.77|15231.93|15151.93|9
1727809850000|2024-10-01 19:10:50|15232.63|15152.63|15233.13|15153.13|15233.75|15153.75|15232.61|15152.61|9
1727809860000|2024-10-01 19:11:00|15234.76|15154.76|15226.26|15146.26|15234.76|15154.76|15226.26|15146.26|10
1727809870000|2024-10-01 19:11:10|15226.46|15146.46|15217.21|15137.21|15226.46|15146.46|15217.21|15137.21|10
1727809880000|2024-10-01 19:11:20|15217.31|15137.31|15212.27|15132.27|15217.31|15137.31|15211.47|15131.47|10
1727809890000|2024-10-01 19:11:30|15211.9|15131.9|15214.62|15134.62|15214.62|15134.62|15211.8|15131.8|10
1727809900000|2024-10-01 19:11:40|15215.1|15135.1|15216.06|15136.06|15216.45|15136.45|15214.27|15134.27|10
1727809910000|2024-10-01 19:11:50|15215.79|15135.79|15214.26|15134.26|15216.13|15136.13|15213.09|15133.09|10
1727809920000|2024-10-01 19:12:00|15214.93|15134.93|15217.34|15137.34|15217.78|15137.78|15214.93|15134.93|10
1727809930000|2024-10-01 19:12:10|15217.43|15137.43|15215.29|15135.29|15217.43|15137.43|15214.73|15134.73|10
1727809940000|2024-10-01 19:12:20|15215.4|15135.4|15214.85|15134.85|15215.47|15135.47|15214.17|15134.17|10
1727809950000|2024-10-01 19:12:30|15214.73|15134.73|15217.19|15137.19|15217.19|15137.19|15214.66|15134.66|10
1727809960000|2024-10-01 19:12:40|15215.5|15135.5|15215.83|15135.83|15215.94|15135.94|15215.08|15135.08|10
1727809970000|2024-10-01 19:12:50|15215.86|15135.86|15216.49|15136.49|15217.04|15137.04|15215.86|15135.86|9
1727809980000|2024-10-01 19:13:00|15216.5|15136.5|15216.54|15136.54|15217.2|15137.2|15215.87|15135.87|10
1727809990000|2024-10-01 19:13:10|15215.77|15135.77|15216.63|15136.63|15218.45|15138.45|15215.77|15135.77|10
1727810000000|2024-10-01 19:13:20|15216.64|15136.64|15212.95|15132.95|15216.64|15136.64|15212.95|15132.95|10
1727810010000|2024-10-01 19:13:30|15213.59|15133.59|15210.84|15130.84|15214.14|15134.14|15210.84|15130.84|9
1727810020000|2024-10-01 19:13:40|15210.47|15130.47|15208.43|15128.43|15210.47|15130.47|15208.43|15128.43|10
1727810030000|2024-10-01 19:13:50|15208.61|15128.61|15208.48|15128.48|15209.27|15129.27|15207.7|15127.7|10
1727810040000|2024-10-01 19:14:00|15206.61|15126.61|15205.67|15125.67|15207.56|15127.56|15205.61|15125.61|10
1727810050000|2024-10-01 19:14:10|15206.34|15126.34|15209.4|15129.4|15209.4|15129.4|15206.34|15126.34|10
1727810060000|2024-10-01 19:14:20|15209.56|15129.56|15208.02|15128.02|15209.56|15129.56|15208.02|15128.02|10
1727810070000|2024-10-01 19:14:30|15207.23|15127.23|15206.6|15126.6|15207.23|15127.23|15206.54|15126.54|10
1727810080000|2024-10-01 19:14:40|15206.61|15126.61|15202.32|15122.32|15206.61|15126.61|15201.9|15121.9|9
1727810090000|2024-10-01 19:14:50|15202.39|15122.39|15203.26|15123.26|15203.26|15123.26|15201.66|15121.66|10
1727810100000|2024-10-01 19:15:00|15202.73|15122.73|15206.89|15126.89|15207.78|15127.78|15202.73|15122.73|10
1727810110000|2024-10-01 19:15:10|15208.06|15128.06|15209.12|15129.12|15210.26|15130.26|15208.06|15128.06|10
1727810120000|2024-10-01 19:15:20|15209.24|15129.24|15207.09|15127.09|15210.66|15130.66|15207.09|15127.09|9
1727810130000|2024-10-01 19:15:30|15207.21|15127.21|15202.81|15122.81|15208.06|15128.06|15202.65|15122.65|10
1727810140000|2024-10-01 19:15:40|15203.84|15123.84|15199.83|15119.83|15203.84|15123.84|15199.83|15119.83|9
1727810150000|2024-10-01 19:15:50|15199.96|15119.96|15198.28|15118.28|15199.96|15119.96|15196.97|15116.97|10
1727810160000|2024-10-01 19:16:00|15197.8|15117.8|15197.77|15117.77|15198.3|15118.3|15196.13|15116.13|10
1727810170000|2024-10-01 19:16:10|15197.48|15117.48|15196.7|15116.7|15197.5|15117.5|15195.73|15115.73|10
1727810180000|2024-10-01 19:16:20|15196.29|15116.29|15176.88|15096.88|15196.3|15116.3|15175.04|15095.04|10
1727810190000|2024-10-01 19:16:30|15177.21|15097.21|15177.05|15097.05|15178.89|15098.89|15176.82|15096.82|10
1727810200000|2024-10-01 19:16:40|15177.95|15097.95|15173.6|15093.6|15178.22|15098.22|15173.6|15093.6|10
1727810210000|2024-10-01 19:16:50|15174.86|15094.86|15165.43|15085.43|15174.86|15094.86|15164.84|15084.84|10
1727810220000|2024-10-01 19:17:00|15164.92|15084.92|15169.74|15089.74|15169.74|15089.74|15164.72|15084.72|10
1727810230000|2024-10-01 19:17:10|15169.26|15089.26|15172.15|15092.15|15172.15|15092.15|15168.61|15088.61|9
1727810240000|2024-10-01 19:17:20|15172.09|15092.09|15175.63|15095.63|15176.1|15096.1|15171.63|15091.63|10
1727810250000|2024-10-01 19:17:30|15175.53|15095.53|15177.77|15097.77|15177.77|15097.77|15175.5|15095.5|10
1727810260000|2024-10-01 19:17:40|15177.57|15097.57|15185.75|15105.75|15185.75|15105.75|15177.57|15097.57|10
1727810270000|2024-10-01 19:17:50|15184.86|15104.86|15185.07|15105.07|15185.98|15105.98|15183.41|15103.41|10
1727810280000|2024-10-01 19:18:00|15186.14|15106.14|15187.65|15107.65|15188.33|15108.33|15185.13|15105.13|9
1727810290000|2024-10-01 19:18:10|15188.19|15108.19|15191.83|15111.83|15191.93|15111.93|15188.12|15108.12|10
1727810300000|2024-10-01 19:18:20|15191.85|15111.85|15196.8|15116.8|15196.8|15116.8|15191.85|15111.85|10
1727810310000|2024-10-01 19:18:30|15198.86|15118.86|15206.8|15126.8|15206.8|15126.8|15198.24|15118.24|10
1727810320000|2024-10-01 19:18:40|15207.38|15127.38|15211.04|15131.04|15211.74|15131.74|15207.12|15127.12|10
1727810330000|2024-10-01 19:18:50|15211.03|15131.03|15211.94|15131.94|15212.67|15132.67|15211.03|15131.03|8
1727810340000|2024-10-01 19:19:00|15211.84|15131.84|15212.26|15132.26|15213.24|15133.24|15210.15|15130.15|10
1727810350000|2024-10-01 19:19:10|15213.28|15133.28|15217.58|15137.58|15218.03|15138.03|15213.28|15133.28|10
1727810360000|2024-10-01 19:19:20|15220.06|15140.06|15220.37|15140.37|15220.68|15140.68|15219.42|15139.42|10
1727810370000|2024-10-01 19:19:30|15220.42|15140.42|15222.47|15142.47|15222.47|15142.47|15220.42|15140.42|10
1727810380000|2024-10-01 19:19:40|15222.28|15142.28|15220.41|15140.41|15222.42|15142.42|15220.41|15140.41|10
1727810390000|2024-10-01 19:19:50|15219.1|15139.1|15219.8|15139.8|15220.12|15140.12|15219.08|15139.08|10
1727810400000|2024-10-01 19:20:00|15220.27|15140.27|15218.54|15138.54|15220.43|15140.43|15218.54|15138.54|10
1727810410000|2024-10-01 19:20:10|15217.61|15137.61|15220.39|15140.39|15220.39|15140.39|15217.16|15137.16|10
1727810420000|2024-10-01 19:20:20|15221.97|15141.97|15218.44|15138.44|15222.21|15142.21|15218.44|15138.44|10
1727810430000|2024-10-01 19:20:30|15219.55|15139.55|15219.59|15139.59|15220.53|15140.53|15219.03|15139.03|9
1727810440000|2024-10-01 19:20:40|15220.88|15140.88|15221.62|15141.62|15221.62|15141.62|15219.93|15139.93|9
1727810450000|2024-10-01 19:20:50|15225.33|15145.33|15227.91|15147.91|15227.91|15147.91|15224.92|15144.92|10
1727810460000|2024-10-01 19:21:00|15227.86|15147.86|15229.69|15149.69|15232.39|15152.39|15227.86|15147.86|10
1727810470000|2024-10-01 19:21:10|15230.57|15150.57|15240.15|15160.15|15240.15|15160.15|15230.57|15150.57|10
1727810480000|2024-10-01 19:21:20|15243.43|15163.43|15246.85|15166.85|15247.01|15167.01|15243.43|15163.43|10
1727810490000|2024-10-01 19:21:30|15246.82|15166.82|15247.48|15167.48|15247.48|15167.48|15246.03|15166.03|10
1727810500000|2024-10-01 19:21:40|15246.99|15166.99|15245.77|15165.77|15247.23|15167.23|15245.02|15165.02|10
1727810510000|2024-10-01 19:21:50|15245.81|15165.81|15240.32|15160.32|15246.03|15166.03|15240.32|15160.32|10
1727810520000|2024-10-01 19:22:00|15239.16|15159.16|15241.23|15161.23|15242.08|15162.08|15239.11|15159.11|10
1727810530000|2024-10-01 19:22:10|15243.37|15163.37|15241.69|15161.69|15243.37|15163.37|15241.69|15161.69|9
1727810540000|2024-10-01 19:22:20|15240.82|15160.82|15244.62|15164.62|15244.62|15164.62|15240.81|15160.81|10
1727810550000|2024-10-01 19:22:30|15244.23|15164.23|15243.77|15163.77|15244.54|15164.54|15242.77|15162.77|10
1727810560000|2024-10-01 19:22:40|15244.99|15164.99|15243.66|15163.66|15245.3|15165.3|15243.66|15163.66|10
1727810570000|2024-10-01 19:22:50|15243.56|15163.56|15244.93|15164.93|15244.96|15164.96|15243.56|15163.56|10
1727810580000|2024-10-01 19:23:00|15245.79|15165.79|15243.68|15163.68|15245.98|15165.98|15242.46|15162.46|10
1727810590000|2024-10-01 19:23:10|15242.49|15162.49|15240.27|15160.27|15243.48|15163.48|15240.24|15160.24|10
1727810600000|2024-10-01 19:23:20|15239.97|15159.97|15241.58|15161.58|15242.06|15162.06|15239.93|15159.93|10
1727810610000|2024-10-01 19:23:30|15240.64|15160.64|15245.67|15165.67|15245.67|15165.67|15240.64|15160.64|10
1727810620000|2024-10-01 19:23:40|15246.92|15166.92|15243.5|15163.5|15246.92|15166.92|15242.17|15162.17|10
1727810630000|2024-10-01 19:23:50|15243.48|15163.48|15243.2|15163.2|15243.59|15163.59|15243.2|15163.2|10
1727810640000|2024-10-01 19:24:00|15243.14|15163.14|15245.95|15165.95|15245.95|15165.95|15243.14|15163.14|10
1727810650000|2024-10-01 19:24:10|15245.38|15165.38|15247.09|15167.09|15247.09|15167.09|15245.34|15165.34|7
1727810660000|2024-10-01 19:24:20|15248.95|15168.95|15253.84|15173.84|15253.95|15173.95|15248.95|15168.95|10
1727810670000|2024-10-01 19:24:30|15254.2|15174.2|15251.17|15171.17|15254.2|15174.2|15251.17|15171.17|10
1727810680000|2024-10-01 19:24:40|15251.33|15171.33|15255.46|15175.46|15255.73|15175.73|15251.33|15171.33|9
1727810690000|2024-10-01 19:24:50|15255.43|15175.43|15254.38|15174.38|15255.7|15175.7|15254.38|15174.38|10
1727810700000|2024-10-01 19:25:00|15254.49|15174.49|15256.13|15176.13|15256.13|15176.13|15254.27|15174.27|9
1727810710000|2024-10-01 19:25:10|15256.19|15176.19|15257.87|15177.87|15257.87|15177.87|15256.02|15176.02|10
1727810720000|2024-10-01 19:25:20|15256.94|15176.94|15260.81|15180.81|15260.81|15180.81|15256.94|15176.94|9
1727810730000|2024-10-01 19:25:30|15261.35|15181.35|15262.9|15182.9|15262.9|15182.9|15260.95|15180.95|10
1727810740000|2024-10-01 19:25:40|15263.08|15183.08|15270.04|15190.04|15270.04|15190.04|15263.08|15183.08|10
1727810750000|2024-10-01 19:25:50|15270.87|15190.87|15272.33|15192.33|15273.17|15193.17|15270.87|15190.87|10
1727810760000|2024-10-01 19:26:00|15271.72|15191.72|15272.13|15192.13|15272.38|15192.38|15271.12|15191.12|10
1727810770000|2024-10-01 19:26:10|15270.54|15190.54|15275.96|15195.96|15275.96|15195.96|15269.75|15189.75|10
1727810780000|2024-10-01 19:26:20|15275.89|15195.89|15274.41|15194.41|15278.04|15198.04|15274.39|15194.39|10
1727810790000|2024-10-01 19:26:30|15275.33|15195.33|15272.75|15192.75|15275.33|15195.33|15272.75|15192.75|10
1727810800000|2024-10-01 19:26:40|15272.83|15192.83|15272.52|15192.52|15274.17|15194.17|15272.52|15192.52|10
1727810810000|2024-10-01 19:26:50|15272.77|15192.77|15272.47|15192.47|15272.77|15192.77|15271.28|15191.28|10
1727810820000|2024-10-01 19:27:00|15272.68|15192.68|15272.16|15192.16|15272.89|15192.89|15272.14|15192.14|10
1727810830000|2024-10-01 19:27:10|15272.35|15192.35|15270.44|15190.44|15272.35|15192.35|15269.73|15189.73|9
1727810840000|2024-10-01 19:27:20|15270.61|15190.61|15271.13|15191.13|15272.09|15192.09|15270.58|15190.58|10
1727810850000|2024-10-01 19:27:30|15271.92|15191.92|15267.57|15187.57|15271.92|15191.92|15267.57|15187.57|10
1727810860000|2024-10-01 19:27:40|15267.27|15187.27|15267.05|15187.05|15268.08|15188.08|15266.75|15186.75|10
1727810870000|2024-10-01 19:27:50|15267.06|15187.06|15270.82|15190.82|15270.99|15190.99|15267.06|15187.06|10
1727810880000|2024-10-01 19:28:00|15270.96|15190.96|15272.83|15192.83|15274.23|15194.23|15270.96|15190.96|10
1727810890000|2024-10-01 19:28:10|15274.53|15194.53|15271.06|15191.06|15274.71|15194.71|15271.06|15191.06|10
1727810900000|2024-10-01 19:28:20|15271.12|15191.12|15270.35|15190.35|15272.18|15192.18|15269.55|15189.55|10
1727810910000|2024-10-01 19:28:30|15268.8|15188.8|15271.13|15191.13|15272.97|15192.97|15268.38|15188.38|10
1727810920000|2024-10-01 19:28:40|15270.37|15190.37|15267.55|15187.55|15271.68|15191.68|15267.33|15187.33|10
1727810930000|2024-10-01 19:28:50|15268.91|15188.91|15268.78|15188.78|15270.02|15190.02|15268.37|15188.37|10
1727810940000|2024-10-01 19:29:00|15268.79|15188.79|15269.82|15189.82|15270.11|15190.11|15268.56|15188.56|10
1727810950000|2024-10-01 19:29:10|15271.33|15191.33|15270.44|15190.44|15273.27|15193.27|15269.97|15189.97|10
1727810960000|2024-10-01 19:29:20|15270.07|15190.07|15269.27|15189.27|15270.98|15190.98|15268.68|15188.68|10
1727810970000|2024-10-01 19:29:30|15270.13|15190.13|15271.96|15191.96|15272.39|15192.39|15270.09|15190.09|10
1727810980000|2024-10-01 19:29:40|15272.01|15192.01|15272.73|15192.73|15273.87|15193.87|15272.01|15192.01|9
1727810990000|2024-10-01 19:29:50|15272.83|15192.83|15274.19|15194.19|15274.28|15194.28|15272.75|15192.75|10
1727811000000|2024-10-01 19:30:00|15274.18|15194.18|15269.92|15189.92|15274.19|15194.19|15269.92|15189.92|10
1727811010000|2024-10-01 19:30:10|15269.48|15189.48|15262.18|15182.18|15270.14|15190.14|15262.13|15182.13|10
1727811020000|2024-10-01 19:30:20|15261.68|15181.68|15257.63|15177.63|15261.68|15181.68|15257.63|15177.63|10
1727811030000|2024-10-01 19:30:30|15257.59|15177.59|15258.1|15178.1|15258.16|15178.16|15256.36|15176.36|9
1727811040000|2024-10-01 19:30:40|15259.34|15179.34|15264.5|15184.5|15264.89|15184.89|15259.34|15179.34|10
1727811050000|2024-10-01 19:30:50|15265.13|15185.13|15264.07|15184.07|15265.13|15185.13|15264.07|15184.07|10
1727811060000|2024-10-01 19:31:00|15263.77|15183.77|15263.22|15183.22|15265.28|15185.28|15263.22|15183.22|10
1727811070000|2024-10-01 19:31:10|15262.96|15182.96|15265.65|15185.65|15266.46|15186.46|15262.85|15182.85|9
1727811080000|2024-10-01 19:31:20|15267.35|15187.35|15265.5|15185.5|15268.37|15188.37|15265.5|15185.5|10
1727811090000|2024-10-01 19:31:30|15265.74|15185.74|15262.44|15182.44|15265.74|15185.74|15262.44|15182.44|10
1727811100000|2024-10-01 19:31:40|15262|15182|15260.2|15180.2|15263.26|15183.26|15260.2|15180.2|10
1727811110000|2024-10-01 19:31:50|15260.09|15180.09|15259.44|15179.44|15260.15|15180.15|15258.16|15178.16|10
1727811120000|2024-10-01 19:32:00|15259.35|15179.35|15258.24|15178.24|15259.46|15179.46|15258.24|15178.24|10
1727811130000|2024-10-01 19:32:10|15257.74|15177.74|15258.01|15178.01|15258.31|15178.31|15257.21|15177.21|10
1727811140000|2024-10-01 19:32:20|15257.7|15177.7|15253.53|15173.53|15257.7|15177.7|15253.53|15173.53|10
1727811150000|2024-10-01 19:32:30|15254.07|15174.07|15254.57|15174.57|15255.77|15175.77|15253.63|15173.63|10
1727811160000|2024-10-01 19:32:40|15255.01|15175.01|15247.52|15167.52|15255.01|15175.01|15247.52|15167.52|9
1727811170000|2024-10-01 19:32:50|15247.24|15167.24|15245.4|15165.4|15247.71|15167.71|15245.4|15165.4|10
1727811180000|2024-10-01 19:33:00|15245.39|15165.39|15248.62|15168.62|15248.62|15168.62|15245.39|15165.39|10
1727811190000|2024-10-01 19:33:10|15248.26|15168.26|15252.81|15172.81|15252.81|15172.81|15248.26|15168.26|10
1727811200000|2024-10-01 19:33:20|15251.14|15171.14|15250.49|15170.49|15251.61|15171.61|15250.49|15170.49|10
1727811210000|2024-10-01 19:33:30|15250.98|15170.98|15247.68|15167.68|15250.98|15170.98|15247.07|15167.07|10
1727811220000|2024-10-01 19:33:40|15247.7|15167.7|15245.76|15165.76|15248.11|15168.11|15245.76|15165.76|10
1727811230000|2024-10-01 19:33:50|15245.81|15165.81|15245.94|15165.94|15245.94|15165.94|15245.17|15165.17|10
1727811240000|2024-10-01 19:34:00|15245.23|15165.23|15249.71|15169.71|15249.71|15169.71|15242.67|15162.67|10
1727811250000|2024-10-01 19:34:10|15249.32|15169.32|15250.35|15170.35|15250.35|15170.35|15247.75|15167.75|10
1727811260000|2024-10-01 19:34:20|15250.44|15170.44|15250.03|15170.03|15251.31|15171.31|15249.6|15169.6|10
1727811270000|2024-10-01 19:34:30|15249.66|15169.66|15251.8|15171.8|15252.27|15172.27|15249.66|15169.66|10
1727811280000|2024-10-01 19:34:40|15251.72|15171.72|15245.23|15165.23|15251.72|15171.72|15245.23|15165.23|10
1727811290000|2024-10-01 19:34:50|15245.18|15165.18|15237.96|15157.96|15245.34|15165.34|15237.96|15157.96|10
1727811300000|2024-10-01 19:35:00|15237.38|15157.38|15241.94|15161.94|15241.94|15161.94|15235.4|15155.4|10
1727811310000|2024-10-01 19:35:10|15243.27|15163.27|15239.36|15159.36|15243.27|15163.27|15239.36|15159.36|10
1727811320000|2024-10-01 19:35:20|15238.7|15158.7|15238.62|15158.62|15239.33|15159.33|15238.31|15158.31|10
1727811330000|2024-10-01 19:35:30|15238.71|15158.71|15236.32|15156.32|15238.71|15158.71|15236.32|15156.32|10
1727811340000|2024-10-01 19:35:40|15236.7|15156.7|15231.96|15151.96|15237|15157|15231.96|15151.96|10
1727811350000|2024-10-01 19:35:50|15231.66|15151.66|15224.83|15144.83|15231.66|15151.66|15224.83|15144.83|10
1727811360000|2024-10-01 19:36:00|15224.72|15144.72|15224.7|15144.7|15227.26|15147.26|15224.7|15144.7|9
1727811370000|2024-10-01 19:36:10|15224.76|15144.76|15222.25|15142.25|15226.19|15146.19|15221.69|15141.69|10
1727811380000|2024-10-01 19:36:20|15221.25|15141.25|15226.33|15146.33|15227.45|15147.45|15221.25|15141.25|10
1727811390000|2024-10-01 19:36:30|15227.91|15147.91|15230.67|15150.67|15231.01|15151.01|15226.83|15146.83|10
1727811400000|2024-10-01 19:36:40|15230.74|15150.74|15233.41|15153.41|15233.42|15153.42|15230.74|15150.74|9
1727811410000|2024-10-01 19:36:50|15233.4|15153.4|15236.35|15156.35|15237.13|15157.13|15233.4|15153.4|10
1727811420000|2024-10-01 19:37:00|15237.74|15157.74|15235.56|15155.56|15237.74|15157.74|15234.09|15154.09|10
1727811430000|2024-10-01 19:37:10|15234.96|15154.96|15233.59|15153.59|15236|15156|15233.59|15153.59|9
1727811440000|2024-10-01 19:37:20|15234.16|15154.16|15235.75|15155.75|15236.42|15156.42|15233.39|15153.39|10
1727811450000|2024-10-01 19:37:30|15235.14|15155.14|15234.65|15154.65|15235.19|15155.19|15232.82|15152.82|10
1727811460000|2024-10-01 19:37:40|15236.29|15156.29|15238.57|15158.57|15238.57|15158.57|15236.21|15156.21|10
1727811470000|2024-10-01 19:37:50|15238.96|15158.96|15239.18|15159.18|15240.04|15160.04|15237.38|15157.38|10
1727811480000|2024-10-01 19:38:00|15239.25|15159.25|15243.98|15163.98|15245.03|15165.03|15239.2|15159.2|10
1727811490000|2024-10-01 19:38:10|15245.03|15165.03|15248.65|15168.65|15248.65|15168.65|15244.38|15164.38|10
1727811500000|2024-10-01 19:38:20|15249.15|15169.15|15250.36|15170.36|15250.36|15170.36|15248.8|15168.8|10
1727811510000|2024-10-01 19:38:30|15249.16|15169.16|15249.23|15169.23|15249.43|15169.43|15247.35|15167.35|10
1727811520000|2024-10-01 19:38:40|15249.21|15169.21|15251.39|15171.39|15251.39|15171.39|15248.78|15168.78|10
1727811530000|2024-10-01 19:38:50|15251.18|15171.18|15252.48|15172.48|15253.27|15173.27|15251.18|15171.18|10
1727811540000|2024-10-01 19:39:00|15253.33|15173.33|15257.37|15177.37|15257.37|15177.37|15252.63|15172.63|10
1727811550000|2024-10-01 19:39:10|15256.88|15176.88|15266.77|15186.77|15266.77|15186.77|15256.88|15176.88|10
1727811560000|2024-10-01 19:39:20|15265.69|15185.69|15268.33|15188.33|15268.33|15188.33|15265.69|15185.69|10
1727811570000|2024-10-01 19:39:30|15268.16|15188.16|15272.71|15192.71|15274.4|15194.4|15268.16|15188.16|10
1727811580000|2024-10-01 19:39:40|15271.97|15191.97|15271.45|15191.45|15271.97|15191.97|15270.36|15190.36|10
1727811590000|2024-10-01 19:39:50|15270.5|15190.5|15268.38|15188.38|15271.28|15191.28|15268.38|15188.38|10
1727811600000|2024-10-01 19:40:00|15267.99|15187.99|15268.73|15188.73|15269.03|15189.03|15266.7|15186.7|10
1727811610000|2024-10-01 19:40:10|15268.05|15188.05|15267.5|15187.5|15269.09|15189.09|15267.5|15187.5|10
1727811620000|2024-10-01 19:40:20|15268.45|15188.45|15273.37|15193.37|15274.05|15194.05|15268.45|15188.45|10
1727811630000|2024-10-01 19:40:30|15275.15|15195.15|15273.91|15193.91|15275.34|15195.34|15273.91|15193.91|10
1727811640000|2024-10-01 19:40:40|15274.01|15194.01|15275.31|15195.31|15275.53|15195.53|15274.01|15194.01|10
1727811650000|2024-10-01 19:40:50|15274.81|15194.81|15270.17|15190.17|15274.93|15194.93|15270.17|15190.17|10
1727811660000|2024-10-01 19:41:00|15270.19|15190.19|15264.94|15184.94|15270.19|15190.19|15264.7|15184.7|10
1727811670000|2024-10-01 19:41:10|15265.05|15185.05|15261.56|15181.56|15265.05|15185.05|15260.29|15180.29|10
1727811680000|2024-10-01 19:41:20|15259.97|15179.97|15255.5|15175.5|15259.97|15179.97|15255.5|15175.5|10
1727811690000|2024-10-01 19:41:30|15254.51|15174.51|15240.64|15160.64|15255.56|15175.56|15240.64|15160.64|10
1727811700000|2024-10-01 19:41:40|15239.8|15159.8|15237.4|15157.4|15239.8|15159.8|15237.4|15157.4|10
1727811710000|2024-10-01 19:41:50|15236.82|15156.82|15234.31|15154.31|15236.82|15156.82|15233.59|15153.59|10
1727811720000|2024-10-01 19:42:00|15233.31|15153.31|15232.79|15152.79|15234.99|15154.99|15231.95|15151.95|10
1727811730000|2024-10-01 19:42:10|15233.15|15153.15|15233.44|15153.44|15233.49|15153.49|15232.08|15152.08|10
1727811740000|2024-10-01 19:42:20|15233.51|15153.51|15236.85|15156.85|15237.46|15157.46|15233.51|15153.51|10
1727811750000|2024-10-01 19:42:30|15238.33|15158.33|15237.28|15157.28|15239.12|15159.12|15237.28|15157.28|10
1727811760000|2024-10-01 19:42:40|15236.66|15156.66|15237.08|15157.08|15237.28|15157.28|15236.35|15156.35|10
1727811770000|2024-10-01 19:42:50|15237.12|15157.12|15240.3|15160.3|15240.3|15160.3|15237.12|15157.12|10
1727811780000|2024-10-01 19:43:00|15241.6|15161.6|15239.96|15159.96|15241.6|15161.6|15239.06|15159.06|10
1727811790000|2024-10-01 19:43:10|15239.92|15159.92|15239.86|15159.86|15239.92|15159.92|15237.27|15157.27|10
1727811800000|2024-10-01 19:43:20|15238.93|15158.93|15238.46|15158.46|15239.15|15159.15|15237.61|15157.61|10
1727811810000|2024-10-01 19:43:30|15239.11|15159.11|15241.3|15161.3|15241.3|15161.3|15238.69|15158.69|9
1727811820000|2024-10-01 19:43:40|15240.87|15160.87|15239.44|15159.44|15241.36|15161.36|15239.44|15159.44|10
1727811830000|2024-10-01 19:43:50|15239.35|15159.35|15235.24|15155.24|15239.35|15159.35|15235.24|15155.24|10
1727811840000|2024-10-01 19:44:00|15235.61|15155.61|15230.5|15150.5|15235.61|15155.61|15230.5|15150.5|10
1727811850000|2024-10-01 19:44:10|15229.89|15149.89|15226.36|15146.36|15230.01|15150.01|15226.11|15146.11|10
1727811860000|2024-10-01 19:44:20|15226.55|15146.55|15223.42|15143.42|15226.55|15146.55|15223.11|15143.11|10
1727811870000|2024-10-01 19:44:30|15224.49|15144.49|15222.78|15142.78|15224.49|15144.49|15222.75|15142.75|10
1727811880000|2024-10-01 19:44:40|15221.87|15141.87|15224.56|15144.56|15225.17|15145.17|15221.86|15141.86|9
1727811890000|2024-10-01 19:44:50|15224.9|15144.9|15228.6|15148.6|15228.6|15148.6|15224.9|15144.9|10
1727811900000|2024-10-01 19:45:00|15227.99|15147.99|15229.29|15149.29|15229.29|15149.29|15227.76|15147.76|10
1727811910000|2024-10-01 19:45:10|15228.96|15148.96|15227.05|15147.05|15228.96|15148.96|15226.34|15146.34|10
1727811920000|2024-10-01 19:45:20|15227.38|15147.38|15226.29|15146.29|15227.84|15147.84|15226.15|15146.15|10
1727811930000|2024-10-01 19:45:30|15227.03|15147.03|15224.1|15144.1|15227.41|15147.41|15224.1|15144.1|10
1727811940000|2024-10-01 19:45:40|15223.91|15143.91|15224|15144|15225.94|15145.94|15222.97|15142.97|10
1727811950000|2024-10-01 19:45:50|15223.94|15143.94|15225.11|15145.11|15225.11|15145.11|15223.29|15143.29|10
1727811960000|2024-10-01 19:46:00|15224.25|15144.25|15221.18|15141.18|15224.69|15144.69|15221.18|15141.18|10
1727811970000|2024-10-01 19:46:10|15221.25|15141.25|15223.74|15143.74|15223.74|15143.74|15221.25|15141.25|9
1727811980000|2024-10-01 19:46:20|15226.72|15146.72|15221.42|15141.42|15226.72|15146.72|15221.42|15141.42|10
1727811990000|2024-10-01 19:46:30|15222|15142|15220.93|15140.93|15222.7|15142.7|15220.93|15140.93|10
1727812000000|2024-10-01 19:46:40|15221.03|15141.03|15223.93|15143.93|15224.37|15144.37|15221.03|15141.03|10
1727812010000|2024-10-01 19:46:50|15224.01|15144.01|15227.26|15147.26|15227.56|15147.56|15224.01|15144.01|10
1727812020000|2024-10-01 19:47:00|15226.74|15146.74|15226.53|15146.53|15227.62|15147.62|15226.34|15146.34|10
1727812030000|2024-10-01 19:47:10|15226.75|15146.75|15228.28|15148.28|15229.24|15149.24|15226.75|15146.75|10
1727812040000|2024-10-01 19:47:20|15227.79|15147.79|15223.31|15143.31|15227.79|15147.79|15222.84|15142.84|10
1727812050000|2024-10-01 19:47:30|15222.96|15142.96|15221.75|15141.75|15222.96|15142.96|15221.43|15141.43|10
1727812060000|2024-10-01 19:47:40|15221.16|15141.16|15218.83|15138.83|15221.16|15141.16|15217.96|15137.96|10
1727812070000|2024-10-01 19:47:50|15218.63|15138.63|15219.1|15139.1|15219.2|15139.2|15218.34|15138.34|9
1727812080000|2024-10-01 19:48:00|15219.02|15139.02|15219.63|15139.63|15219.71|15139.71|15216.95|15136.95|10
1727812090000|2024-10-01 19:48:10|15219.82|15139.82|15220.63|15140.63|15221.08|15141.08|15219.74|15139.74|9
1727812100000|2024-10-01 19:48:20|15221.29|15141.29|15220.26|15140.26|15221.72|15141.72|15220.26|15140.26|10
1727812110000|2024-10-01 19:48:30|15219.14|15139.14|15218.71|15138.71|15219.14|15139.14|15217.64|15137.64|10
1727812120000|2024-10-01 19:48:40|15219.27|15139.27|15219.3|15139.3|15219.3|15139.3|15218.17|15138.17|10
1727812130000|2024-10-01 19:48:50|15219.33|15139.33|15217.93|15137.93|15219.46|15139.46|15217.93|15137.93|9
1727812140000|2024-10-01 19:49:00|15217.83|15137.83|15215.58|15135.58|15218.38|15138.38|15215.58|15135.58|10
1727812150000|2024-10-01 19:49:10|15217.17|15137.17|15213.29|15133.29|15217.17|15137.17|15213.06|15133.06|10
1727812160000|2024-10-01 19:49:20|15211.65|15131.65|15209.65|15129.65|15211.87|15131.87|15209.65|15129.65|10
1727812170000|2024-10-01 19:49:30|15210.33|15130.33|15207.2|15127.2|15210.33|15130.33|15207.2|15127.2|10
1727812180000|2024-10-01 19:49:40|15206.52|15126.52|15207.18|15127.18|15208.26|15128.26|15206.45|15126.45|10
1727812190000|2024-10-01 19:49:50|15207.86|15127.86|15203.4|15123.4|15207.86|15127.86|15203.4|15123.4|10
1727812200000|2024-10-01 19:50:00|15202.6|15122.6|15205.93|15125.93|15206.35|15126.35|15202.6|15122.6|9
1727812210000|2024-10-01 19:50:10|15205.5|15125.5|15208|15128|15208.23|15128.23|15205.5|15125.5|10
1727812220000|2024-10-01 19:50:20|15208.16|15128.16|15209.72|15129.72|15211.03|15131.03|15208.16|15128.16|10
1727812230000|2024-10-01 19:50:30|15209.5|15129.5|15210.89|15130.89|15211.83|15131.83|15208.94|15128.94|10
1727812240000|2024-10-01 19:50:40|15210.69|15130.69|15208.78|15128.78|15212.11|15132.11|15208.78|15128.78|10
1727812250000|2024-10-01 19:50:50|15207.15|15127.15|15212.56|15132.56|15212.56|15132.56|15205.8|15125.8|10
1727812260000|2024-10-01 19:51:00|15212.55|15132.55|15216.82|15136.82|15217.15|15137.15|15212.55|15132.55|10
1727812270000|2024-10-01 19:51:10|15216.66|15136.66|15215.21|15135.21|15216.66|15136.66|15214.21|15134.21|10
1727812280000|2024-10-01 19:51:20|15215.4|15135.4|15210.54|15130.54|15215.4|15135.4|15209.83|15129.83|10
1727812290000|2024-10-01 19:51:30|15210.83|15130.83|15208.78|15128.78|15210.83|15130.83|15206.91|15126.91|9
1727812300000|2024-10-01 19:51:40|15209.27|15129.27|15205.83|15125.83|15209.27|15129.27|15204.5|15124.5|10
1727812310000|2024-10-01 19:51:50|15205.04|15125.04|15204.93|15124.93|15205.87|15125.87|15204.04|15124.04|10
1727812320000|2024-10-01 19:52:00|15204.8|15124.8|15205.39|15125.39|15205.46|15125.46|15204.53|15124.53|10
1727812330000|2024-10-01 19:52:10|15205.06|15125.06|15207.84|15127.84|15207.84|15127.84|15203.73|15123.73|10
1727812340000|2024-10-01 19:52:20|15207.93|15127.93|15209.97|15129.97|15211.29|15131.29|15207.93|15127.93|10
1727812350000|2024-10-01 19:52:30|15209.3|15129.3|15211.7|15131.7|15211.7|15131.7|15209.3|15129.3|9
1727812360000|2024-10-01 19:52:40|15212.59|15132.59|15216.46|15136.46|15217.38|15137.38|15212.03|15132.03|10
1727812370000|2024-10-01 19:52:50|15215.94|15135.94|15215.87|15135.87|15217.18|15137.18|15214.4|15134.4|10
1727812380000|2024-10-01 19:53:00|15217.16|15137.16|15220.2|15140.2|15221.48|15141.48|15217.16|15137.16|10
1727812390000|2024-10-01 19:53:10|15220.41|15140.41|15216.5|15136.5|15220.41|15140.41|15215.04|15135.04|9
1727812400000|2024-10-01 19:53:20|15215.11|15135.11|15215.13|15135.13|15217.14|15137.14|15214.48|15134.48|10
1727812410000|2024-10-01 19:53:30|15216.19|15136.19|15216.59|15136.59|15216.59|15136.59|15215.06|15135.06|10
1727812420000|2024-10-01 19:53:40|15215.52|15135.52|15215.98|15135.98|15216.64|15136.64|15215.1|15135.1|10
1727812430000|2024-10-01 19:53:50|15216.1|15136.1|15213.23|15133.23|15216.84|15136.84|15212.83|15132.83|10
1727812440000|2024-10-01 19:54:00|15213.8|15133.8|15208.46|15128.46|15213.8|15133.8|15208.46|15128.46|10
1727812450000|2024-10-01 19:54:10|15208.75|15128.75|15209.85|15129.85|15210.81|15130.81|15208.67|15128.67|10
1727812460000|2024-10-01 19:54:20|15209.22|15129.22|15210.82|15130.82|15210.82|15130.82|15208.65|15128.65|10
1727812470000|2024-10-01 19:54:30|15209.28|15129.28|15208.24|15128.24|15209.28|15129.28|15208.02|15128.02|9
1727812480000|2024-10-01 19:54:40|15207.74|15127.74|15208.31|15128.31|15208.99|15128.99|15206.39|15126.39|10
1727812490000|2024-10-01 19:54:50|15208.82|15128.82|15209.2|15129.2|15210.8|15130.8|15208.82|15128.82|10
1727812500000|2024-10-01 19:55:00|15209.21|15129.21|15213.68|15133.68|15214.42|15134.42|15209.21|15129.21|10
1727812510000|2024-10-01 19:55:10|15214.25|15134.25|15221.35|15141.35|15221.35|15141.35|15214.25|15134.25|10
1727812520000|2024-10-01 19:55:20|15221.37|15141.37|15222.06|15142.06|15222.31|15142.31|15219.64|15139.64|10
1727812530000|2024-10-01 19:55:30|15222.52|15142.52|15222.3|15142.3|15223.31|15143.31|15220.31|15140.31|10
1727812540000|2024-10-01 19:55:40|15221.34|15141.34|15214.14|15134.14|15221.34|15141.34|15214.14|15134.14|10
1727812550000|2024-10-01 19:55:50|15212.37|15132.37|15210.38|15130.38|15212.37|15132.37|15210.04|15130.04|10
1727812560000|2024-10-01 19:56:00|15210.35|15130.35|15212.92|15132.92|15213.33|15133.33|15210.13|15130.13|10
1727812570000|2024-10-01 19:56:10|15211.66|15131.66|15213.67|15133.67|15213.67|15133.67|15210.08|15130.08|10
1727812580000|2024-10-01 19:56:20|15216.37|15136.37|15216.88|15136.88|15216.88|15136.88|15215.28|15135.28|9
1727812590000|2024-10-01 19:56:30|15217.92|15137.92|15216.22|15136.22|15220.83|15140.83|15215.54|15135.54|10
1727812600000|2024-10-01 19:56:40|15216.31|15136.31|15213.62|15133.62|15216.31|15136.31|15213.34|15133.34|10
1727812610000|2024-10-01 19:56:50|15213.63|15133.63|15213.3|15133.3|15214.53|15134.53|15213.19|15133.19|10
1727812620000|2024-10-01 19:57:00|15213.26|15133.26|15212.06|15132.06|15213.85|15133.85|15212.06|15132.06|9
1727812630000|2024-10-01 19:57:10|15212.19|15132.19|15209.87|15129.87|15212.98|15132.98|15208.87|15128.87|10
1727812640000|2024-10-01 19:57:20|15210.78|15130.78|15203.28|15123.28|15210.78|15130.78|15203.15|15123.15|10
1727812650000|2024-10-01 19:57:30|15203.16|15123.16|15202.15|15122.15|15203.83|15123.83|15201.97|15121.97|10
1727812660000|2024-10-01 19:57:40|15199.85|15119.85|15199.68|15119.68|15199.85|15119.85|15199.57|15119.57|10
1727812670000|2024-10-01 19:57:50|15198.89|15118.89|15198.45|15118.45|15198.89|15118.89|15198.45|15118.45|9
1727812680000|2024-10-01 19:58:00|15197.63|15117.63|15200.32|15120.32|15200.32|15120.32|15197.63|15117.63|10
1727812690000|2024-10-01 19:58:10|15200.37|15120.37|15203.49|15123.49|15203.66|15123.66|15200.37|15120.37|10
1727812700000|2024-10-01 19:58:20|15203.47|15123.47|15198.9|15118.9|15203.47|15123.47|15198.36|15118.36|10
1727812710000|2024-10-01 19:58:30|15198.75|15118.75|15198.47|15118.47|15198.75|15118.75|15198.37|15118.37|8
1727812720000|2024-10-01 19:58:40|15196.29|15116.29|15192.18|15112.18|15196.29|15116.29|15192.16|15112.16|10
1727812730000|2024-10-01 19:58:50|15192.66|15112.66|15188.35|15108.35|15192.66|15112.66|15188.35|15108.35|10
1727812740000|2024-10-01 19:59:00|15189.21|15109.21|15191.27|15111.27|15194.41|15114.41|15188.7|15108.7|10
1727812750000|2024-10-01 19:59:10|15189.29|15109.29|15187.97|15107.97|15191.28|15111.28|15186.91|15106.91|10
1727812760000|2024-10-01 19:59:20|15187.79|15107.79|15187.49|15107.49|15188.14|15108.14|15186.04|15106.04|10
1727812770000|2024-10-01 19:59:30|15186.9|15106.9|15182.73|15102.73|15188.29|15108.29|15182.73|15102.73|10
1727812780000|2024-10-01 19:59:40|15183.57|15103.57|15180.33|15100.33|15183.57|15103.57|15180.23|15100.23|10
1727812790000|2024-10-01 19:59:50|15181.42|15101.42|15184.79|15104.79|15184.79|15104.79|15181.42|15101.42|10
1727812800000|2024-10-01 20:00:00|15185.15|15105.15|15186.82|15106.82|15188.34|15108.34|15184.72|15104.72|10
1727812810000|2024-10-01 20:00:10|15187.71|15107.71|15183.76|15103.76|15187.71|15107.71|15183.76|15103.76|10
1727812820000|2024-10-01 20:00:20|15183.56|15103.56|15186.95|15106.95|15186.95|15106.95|15183.41|15103.41|10
1727812830000|2024-10-01 20:00:30|15184.45|15104.45|15186.83|15106.83|15188.87|15108.87|15183.34|15103.34|10
1727812840000|2024-10-01 20:00:40|15186.49|15106.49|15188.61|15108.61|15188.61|15108.61|15186.24|15106.24|10
1727812850000|2024-10-01 20:00:50|15189.2|15109.2|15186.22|15106.22|15189.2|15109.2|15186.22|15106.22|10
1727812860000|2024-10-01 20:01:00|15186.67|15106.67|15183.86|15103.86|15186.83|15106.83|15183.02|15103.02|9
1727812870000|2024-10-01 20:01:10|15183.14|15103.14|15177.62|15097.62|15183.14|15103.14|15177.62|15097.62|10
1727812880000|2024-10-01 20:01:20|15177.21|15097.21|15176.98|15096.98|15177.79|15097.79|15176.8|15096.8|10
1727812890000|2024-10-01 20:01:30|15172.08|15092.08|15172.13|15092.13|15172.13|15092.13|15169.88|15089.88|10
1727812900000|2024-10-01 20:01:40|15171.88|15091.88|15173.25|15093.25|15173.74|15093.74|15171.88|15091.88|10
1727812910000|2024-10-01 20:01:50|15174.32|15094.32|15175.58|15095.58|15175.88|15095.88|15174.2|15094.2|10
1727812920000|2024-10-01 20:02:00|15179.57|15099.57|15185.67|15105.67|15185.67|15105.67|15179.57|15099.57|10
1727812930000|2024-10-01 20:02:10|15185.66|15105.66|15187.53|15107.53|15187.53|15107.53|15185.47|15105.47|10
1727812940000|2024-10-01 20:02:20|15187.29|15107.29|15185.67|15105.67|15187.29|15107.29|15183.69|15103.69|10
1727812950000|2024-10-01 20:02:30|15185.32|15105.32|15187.08|15107.08|15187.08|15107.08|15185.32|15105.32|10
1727812960000|2024-10-01 20:02:40|15187.34|15107.34|15187.82|15107.82|15188.41|15108.41|15187.34|15107.34|10
1727812970000|2024-10-01 20:02:50|15187.54|15107.54|15185.82|15105.82|15188.69|15108.69|15185.33|15105.33|10
1727812980000|2024-10-01 20:03:00|15185.42|15105.42|15184.03|15104.03|15185.9|15105.9|15184.02|15104.02|10
1727812990000|2024-10-01 20:03:10|15183.69|15103.69|15180.84|15100.84|15183.71|15103.71|15179.16|15099.16|10
1727813000000|2024-10-01 20:03:20|15180.71|15100.71|15179.16|15099.16|15181.08|15101.08|15179.16|15099.16|10
1727813010000|2024-10-01 20:03:30|15178.69|15098.69|15179.16|15099.16|15179.16|15099.16|15177.23|15097.23|10
1727813020000|2024-10-01 20:03:40|15179.13|15099.13|15174.44|15094.44|15179.13|15099.13|15174.44|15094.44|10
1727813030000|2024-10-01 20:03:50|15174.12|15094.12|15173.73|15093.73|15174.12|15094.12|15173.48|15093.48|10
1727813040000|2024-10-01 20:04:00|15173.64|15093.64|15171.08|15091.08|15173.64|15093.64|15169.6|15089.6|10
1727813050000|2024-10-01 20:04:10|15170.98|15090.98|15167.58|15087.58|15170.98|15090.98|15167.58|15087.58|10
1727813060000|2024-10-01 20:04:20|15167.94|15087.94|15164.62|15084.62|15167.94|15087.94|15164.62|15084.62|10
1727813070000|2024-10-01 20:04:30|15164.5|15084.5|15162.2|15082.2|15164.59|15084.59|15162.14|15082.14|10
1727813080000|2024-10-01 20:04:40|15162.21|15082.21|15161.48|15081.48|15163.03|15083.03|15161.48|15081.48|10
1727813090000|2024-10-01 20:04:50|15161.49|15081.49|15160.92|15080.92|15161.49|15081.49|15160.92|15080.92|10
1727813100000|2024-10-01 20:05:00|15161.12|15081.12|15162.35|15082.35|15162.35|15082.35|15160.78|15080.78|10
1727813110000|2024-10-01 20:05:10|15163.01|15083.01|15161.05|15081.05|15163.01|15083.01|15160.87|15080.87|9
1727813120000|2024-10-01 20:05:20|15161.19|15081.19|15161.26|15081.26|15161.82|15081.82|15160.99|15080.99|10
1727813130000|2024-10-01 20:05:30|15161.2|15081.2|15161.57|15081.57|15161.86|15081.86|15161.02|15081.02|10
1727813140000|2024-10-01 20:05:40|15161.1|15081.1|15160.85|15080.85|15161.4|15081.4|15160.79|15080.79|10
1727813150000|2024-10-01 20:05:50|15161.2|15081.2|15158.73|15078.73|15161.83|15081.83|15158.73|15078.73|10
1727813160000|2024-10-01 20:06:00|15158.65|15078.65|15153.47|15073.47|15158.91|15078.91|15153.34|15073.34|10
1727813170000|2024-10-01 20:06:10|15153.67|15073.67|15153.96|15073.96|15154.32|15074.32|15153.02|15073.02|10
1727813180000|2024-10-01 20:06:20|15153.94|15073.94|15152.92|15072.92|15153.94|15073.94|15151.86|15071.86|10
1727813190000|2024-10-01 20:06:30|15153.01|15073.01|15152.75|15072.75|15153.03|15073.03|15152.2|15072.2|10
1727813200000|2024-10-01 20:06:40|15152.6|15072.6|15148.93|15068.93|15152.64|15072.64|15147.73|15067.73|8
1727813210000|2024-10-01 20:06:50|15149.03|15069.03|15149.05|15069.05|15149.19|15069.19|15148.3|15068.3|10
1727813220000|2024-10-01 20:07:00|15148.96|15068.96|15146.72|15066.72|15148.96|15068.96|15146.69|15066.69|10
1727813230000|2024-10-01 20:07:10|15132.02|15052.02|15103.62|15023.62|15132.09|15052.09|15103.62|15023.62|10
1727813240000|2024-10-01 20:07:20|15099.72|15019.72|15088.99|15008.99|15099.72|15019.72|15084.86|15004.86|10
1727813250000|2024-10-01 20:07:30|15089.37|15009.37|15097.98|15017.98|15097.98|15017.98|15089.37|15009.37|10
1727813260000|2024-10-01 20:07:40|15099.47|15019.47|15085.74|15005.74|15102.93|15022.93|15085.74|15005.74|10
1727813270000|2024-10-01 20:07:50|15084.74|15004.74|15091.02|15011.02|15091.42|15011.42|15082.31|15002.31|10
1727813280000|2024-10-01 20:08:00|15090.1|15010.1|15097.23|15017.23|15097.23|15017.23|15090.1|15010.1|10
1727813290000|2024-10-01 20:08:10|15096.51|15016.51|15107.29|15027.29|15107.29|15027.29|15096.51|15016.51|10
1727813300000|2024-10-01 20:08:20|15109.09|15029.09|15118.35|15038.35|15118.35|15038.35|15109.09|15029.09|10
1727813310000|2024-10-01 20:08:30|15118.05|15038.05|15114.69|15034.69|15118.47|15038.47|15114.69|15034.69|10
1727813320000|2024-10-01 20:08:40|15114.73|15034.73|15113.75|15033.75|15114.78|15034.78|15113.1|15033.1|10
1727813330000|2024-10-01 20:08:50|15113.5|15033.5|15106.45|15026.45|15113.5|15033.5|15106.45|15026.45|10
1727813340000|2024-10-01 20:09:00|15107.28|15027.28|15106.58|15026.58|15107.28|15027.28|15104.2|15024.2|10
1727813350000|2024-10-01 20:09:10|15107.98|15027.98|15103.88|15023.88|15107.98|15027.98|15103.35|15023.35|9
1727813360000|2024-10-01 20:09:20|15103.35|15023.35|15100.06|15020.06|15104.37|15024.37|15100.06|15020.06|10
1727813370000|2024-10-01 20:09:30|15101.71|15021.71|15091.98|15011.98|15101.71|15021.71|15091.98|15011.98|10
1727813380000|2024-10-01 20:09:40|15091.23|15011.23|15087.97|15007.97|15091.94|15011.94|15086.45|15006.45|10
1727813390000|2024-10-01 20:09:50|15087.84|15007.84|15085.49|15005.49|15087.84|15007.84|15085.38|15005.38|9
1727813400000|2024-10-01 20:10:00|15085.92|15005.92|15091.11|15011.11|15091.11|15011.11|15085.41|15005.41|10
1727813410000|2024-10-01 20:10:10|15092.62|15012.62|15088.92|15008.92|15095.79|15015.79|15088.92|15008.92|10
1727813420000|2024-10-01 20:10:20|15089.56|15009.56|15085.09|15005.09|15090.7|15010.7|15085.09|15005.09|10
1727813430000|2024-10-01 20:10:30|15085.35|15005.35|15087.17|15007.17|15087.25|15007.25|15085.35|15005.35|10
1727813440000|2024-10-01 20:10:40|15082.66|15002.66|15079.31|14999.31|15083.31|15003.31|15079.31|14999.31|10
1727813450000|2024-10-01 20:10:50|15079.05|14999.05|15078.45|14998.45|15079.49|14999.49|15077.96|14997.96|10
1727813460000|2024-10-01 20:11:00|15078.12|14998.12|15077.13|14997.13|15080.65|15000.65|15077.13|14997.13|10
1727813470000|2024-10-01 20:11:10|15077.11|14997.11|15068.09|14988.09|15077.28|14997.28|15066.46|14986.46|10
1727813480000|2024-10-01 20:11:20|15068.37|14988.37|15068.23|14988.23|15068.8|14988.8|15066.96|14986.96|10
1727813490000|2024-10-01 20:11:30|15067.92|14987.92|15067.53|14987.53|15069.47|14989.47|15067.53|14987.53|9
1727813500000|2024-10-01 20:11:40|15068.3|14988.3|15065.59|14985.59|15068.3|14988.3|15065.59|14985.59|10
1727813510000|2024-10-01 20:11:50|15065.81|14985.81|15068.31|14988.31|15068.34|14988.34|15065.52|14985.52|10
1727813520000|2024-10-01 20:12:00|15069.95|14989.95|15076.2|14996.2|15076.2|14996.2|15069.95|14989.95|10
1727813530000|2024-10-01 20:12:10|15076.59|14996.59|15087.25|15007.25|15087.25|15007.25|15076.59|14996.59|10
1727813540000|2024-10-01 20:12:20|15090.3|15010.3|15098.16|15018.16|15098.16|15018.16|15090.3|15010.3|10
1727813550000|2024-10-01 20:12:30|15097.56|15017.56|15103.57|15023.57|15103.57|15023.57|15097.18|15017.18|10
1727813560000|2024-10-01 20:12:40|15104.14|15024.14|15108.82|15028.82|15109.37|15029.37|15104.14|15024.14|10
1727813570000|2024-10-01 20:12:50|15114.26|15034.26|15113.63|15033.63|15115.07|15035.07|15113.6|15033.6|10
1727813580000|2024-10-01 20:13:00|15113.72|15033.72|15117.14|15037.14|15117.14|15037.14|15113.66|15033.66|10
1727813590000|2024-10-01 20:13:10|15118.73|15038.73|15122.69|15042.69|15122.69|15042.69|15118.49|15038.49|10
1727813600000|2024-10-01 20:13:20|15122.2|15042.2|15119.72|15039.72|15122.47|15042.47|15119.72|15039.72|10
1727813610000|2024-10-01 20:13:30|15119.04|15039.04|15112.9|15032.9|15119.04|15039.04|15112.9|15032.9|10
1727813620000|2024-10-01 20:13:40|15112.91|15032.91|15107.78|15027.78|15113.76|15033.76|15107.78|15027.78|10
1727813630000|2024-10-01 20:13:50|15107.75|15027.75|15099.26|15019.26|15107.75|15027.75|15099.26|15019.26|9
1727813640000|2024-10-01 20:14:00|15098.79|15018.79|15102.52|15022.52|15102.9|15022.9|15096.32|15016.32|9
1727813650000|2024-10-01 20:14:10|15102.55|15022.55|15101.42|15021.42|15103.03|15023.03|15100.42|15020.42|10
1727813660000|2024-10-01 20:14:20|15102.43|15022.43|15102.42|15022.42|15102.68|15022.68|15101.89|15021.89|9
1727813670000|2024-10-01 20:14:30|15101.46|15021.46|15100.99|15020.99|15102.68|15022.68|15100.99|15020.99|10
1727813680000|2024-10-01 20:14:40|15100.01|15020.01|15093.84|15013.84|15100.01|15020.01|15093.84|15013.84|10
1727813690000|2024-10-01 20:14:50|15093.22|15013.22|15093.41|15013.41|15094.39|15014.39|15093.14|15013.14|9
1727813700000|2024-10-01 20:15:00|15093.05|15013.05|15090.08|15010.08|15093.54|15013.54|15090.08|15010.08|10
1727813710000|2024-10-01 20:15:10|15090.07|15010.07|15088.61|15008.61|15090.07|15010.07|15087.77|15007.77|10
1727813720000|2024-10-01 20:15:20|15087.74|15007.74|15090.52|15010.52|15091.09|15011.09|15087.74|15007.74|10
1727813730000|2024-10-01 20:15:30|15092.45|15012.45|15096.57|15016.57|15097.51|15017.51|15092.45|15012.45|10
1727813740000|2024-10-01 20:15:40|15096.55|15016.55|15097.3|15017.3|15097.79|15017.79|15096.55|15016.55|9
1727813750000|2024-10-01 20:15:50|15097.72|15017.72|15102.86|15022.86|15102.86|15022.86|15097.72|15017.72|10
1727813760000|2024-10-01 20:16:00|15102.24|15022.24|15096.8|15016.8|15104.19|15024.19|15095.82|15015.82|10
1727813770000|2024-10-01 20:16:10|15097.03|15017.03|15095.86|15015.86|15097.1|15017.1|15095.86|15015.86|10
1727813780000|2024-10-01 20:16:20|15095.68|15015.68|15089|15009|15096.75|15016.75|15089|15009|10
1727813790000|2024-10-01 20:16:30|15088.54|15008.54|15080.33|15000.33|15088.54|15008.54|15080.33|15000.33|10
1727813800000|2024-10-01 20:16:40|15079.49|14999.49|15076.72|14996.72|15079.49|14999.49|15074.64|14994.64|10
1727813810000|2024-10-01 20:16:50|15075.44|14995.44|15071.03|14991.03|15077.89|14997.89|15069.58|14989.58|10
1727813820000|2024-10-01 20:17:00|15071.19|14991.19|15074.68|14994.68|15075.04|14995.04|15070.37|14990.37|10
1727813830000|2024-10-01 20:17:10|15074.82|14994.82|15075.93|14995.93|15075.93|14995.93|15073.57|14993.57|10
1727813840000|2024-10-01 20:17:20|15079|14999|15078.18|14998.18|15080.23|15000.23|15078.13|14998.13|10
1727813850000|2024-10-01 20:17:30|15080.64|15000.64|15078.35|14998.35|15082.23|15002.23|15078.35|14998.35|10
1727813860000|2024-10-01 20:17:40|15078.92|14998.92|15075.61|14995.61|15078.92|14998.92|15074.82|14994.82|10
1727813870000|2024-10-01 20:17:50|15076.57|14996.57|15074.68|14994.68|15077.02|14997.02|15074.03|14994.03|9
1727813880000|2024-10-01 20:18:00|15074.7|14994.7|15071.16|14991.16|15075.01|14995.01|15071.16|14991.16|10
1727813890000|2024-10-01 20:18:10|15071.21|14991.21|15075.2|14995.2|15075.62|14995.62|15071.21|14991.21|10
1727813900000|2024-10-01 20:18:20|15075.27|14995.27|15072.39|14992.39|15075.27|14995.27|15072.39|14992.39|10
1727813910000|2024-10-01 20:18:30|15072.34|14992.34|15065.15|14985.15|15072.34|14992.34|15065.15|14985.15|10
1727813920000|2024-10-01 20:18:40|15063.63|14983.63|15065.19|14985.19|15065.61|14985.61|15063.28|14983.28|10
1727813930000|2024-10-01 20:18:50|15065.2|14985.2|15064.1|14984.1|15065.65|14985.65|15063.75|14983.75|9
1727813940000|2024-10-01 20:19:00|15061.33|14981.33|15056.8|14976.8|15061.33|14981.33|15056.8|14976.8|10
1727813950000|2024-10-01 20:19:10|15056.36|14976.36|15020.74|14940.74|15056.36|14976.36|15016.64|14936.64|10
1727813960000|2024-10-01 20:19:20|15023.67|14943.67|15020.19|14940.19|15024.45|14944.45|15020.19|14940.19|9
1727813970000|2024-10-01 20:19:30|15019.88|14939.88|15015.49|14935.49|15019.88|14939.88|15015.39|14935.39|10
1727813980000|2024-10-01 20:19:40|15016.2|14936.2|15018.94|14938.94|15019.87|14939.87|15016.19|14936.19|10
1727813990000|2024-10-01 20:19:50|15019.27|14939.27|15022.72|14942.72|15022.77|14942.77|15018.89|14938.89|9
1727814000000|2024-10-01 20:20:00|15022.16|14942.16|15019.25|14939.25|15023.22|14943.22|15018.67|14938.67|10
1727814010000|2024-10-01 20:20:10|15017.82|14937.82|15033.83|14953.83|15033.83|14953.83|15017.82|14937.82|10
1727814020000|2024-10-01 20:20:20|15034.28|14954.28|15040.86|14960.86|15040.86|14960.86|15034.28|14954.28|10
1727814030000|2024-10-01 20:20:30|15041.71|14961.71|15049.66|14969.66|15049.66|14969.66|15040.17|14960.17|10
1727814040000|2024-10-01 20:20:40|15049.1|14969.1|15044.57|14964.57|15049.4|14969.4|15044.57|14964.57|10
1727814050000|2024-10-01 20:20:50|15044.72|14964.72|15037.67|14957.67|15044.72|14964.72|15037.67|14957.67|10
1727814060000|2024-10-01 20:21:00|15036.39|14956.39|15030.7|14950.7|15036.39|14956.39|15027.89|14947.89|10
1727814070000|2024-10-01 20:21:10|15030.62|14950.62|15030.89|14950.89|15032.59|14952.59|15030.05|14950.05|10
1727814080000|2024-10-01 20:21:20|15031.06|14951.06|15029.64|14949.64|15032.1|14952.1|15028.8|14948.8|10
1727814090000|2024-10-01 20:21:30|15030.4|14950.4|15024.23|14944.23|15030.66|14950.66|15022.16|14942.16|10
1727814100000|2024-10-01 20:21:40|15024.26|14944.26|15021.07|14941.07|15024.69|14944.69|15020.25|14940.25|10
1727814110000|2024-10-01 20:21:50|15020.56|14940.56|15006.17|14926.17|15020.56|14940.56|15006.17|14926.17|10
1727814120000|2024-10-01 20:22:00|15005.17|14925.17|14999.84|14919.84|15005.17|14925.17|14996.7|14916.7|10
1727814130000|2024-10-01 20:22:10|14999.97|14919.97|14996.35|14916.35|15002.4|14922.4|14996.35|14916.35|10
1727814140000|2024-10-01 20:22:20|14996.1|14916.1|15005.08|14925.08|15005.08|14925.08|14996.05|14916.05|10
1727814150000|2024-10-01 20:22:30|15008.25|14928.25|15024.17|14944.17|15024.61|14944.61|15007.75|14927.75|10
1727814160000|2024-10-01 20:22:40|15022.36|14942.36|15017.41|14937.41|15022.36|14942.36|15015.42|14935.42|10
1727814170000|2024-10-01 20:22:50|15017.61|14937.61|15015.92|14935.92|15019.64|14939.64|15015.92|14935.92|10
1727814180000|2024-10-01 20:23:00|15016.76|14936.76|15014.35|14934.35|15019.85|14939.85|15014.35|14934.35|10
1727814190000|2024-10-01 20:23:10|15014.75|14934.75|15013.98|14933.98|15016.94|14936.94|15012.63|14932.63|10
1727814200000|2024-10-01 20:23:20|15014.1|14934.1|15018.67|14938.67|15018.67|14938.67|15013.81|14933.81|10
1727814210000|2024-10-01 20:23:30|15017|14937|15020.32|14940.32|15020.7|14940.7|15017|14937|10
1727814220000|2024-10-01 20:23:40|15021.58|14941.58|15022.32|14942.32|15022.87|14942.87|15019.66|14939.66|10
1727814230000|2024-10-01 20:23:50|15022.9|14942.9|15022.39|14942.39|15023.36|14943.36|15021.81|14941.81|10
1727814240000|2024-10-01 20:24:00|15023.27|14943.27|15022.42|14942.42|15023.27|14943.27|15019.54|14939.54|10
1727814250000|2024-10-01 20:24:10|15022.11|14942.11|15014.55|14934.55|15022.11|14942.11|15014.55|14934.55|10
1727814260000|2024-10-01 20:24:20|15014.52|14934.52|15009.19|14929.19|15014.52|14934.52|15008.45|14928.45|10
1727814270000|2024-10-01 20:24:30|15009.01|14929.01|15008.11|14928.11|15010.23|14930.23|15008.11|14928.11|10
1727814280000|2024-10-01 20:24:40|15008.65|14928.65|15006.66|14926.66|15008.65|14928.65|15005.87|14925.87|10
1727814290000|2024-10-01 20:24:50|15008.66|14928.66|15001.81|14921.81|15008.68|14928.68|15001.81|14921.81|10
1727814300000|2024-10-01 20:25:00|15001.4|14921.4|14999.71|14919.71|15003.1|14923.1|14999.71|14919.71|10
1727814310000|2024-10-01 20:25:10|14999.7|14919.7|14995.13|14915.13|14999.89|14919.89|14995.13|14915.13|10
1727814320000|2024-10-01 20:25:20|14996.88|14916.88|14998.23|14918.23|14999.36|14919.36|14996.88|14916.88|9
1727814330000|2024-10-01 20:25:30|14998.27|14918.27|14984.06|14904.06|14998.79|14918.79|14984.06|14904.06|10
1727814340000|2024-10-01 20:25:40|14981.69|14901.69|14964.5|14884.5|14981.69|14901.69|14964.5|14884.5|10
1727814350000|2024-10-01 20:25:50|14964.35|14884.35|14959.08|14879.08|14964.35|14884.35|14955.07|14875.07|10
1727814360000|2024-10-01 20:26:00|14959.26|14879.26|14970.85|14890.85|14970.85|14890.85|14958.89|14878.89|10
1727814370000|2024-10-01 20:26:10|14969.6|14889.6|14978.11|14898.11|14978.11|14898.11|14969.6|14889.6|10
1727814380000|2024-10-01 20:26:20|14977.22|14897.22|14981.1|14901.1|14982.15|14902.15|14976.49|14896.49|10
1727814390000|2024-10-01 20:26:30|14981.76|14901.76|14986.57|14906.57|14986.57|14906.57|14981.59|14901.59|10
1727814400000|2024-10-01 20:26:40|14985.95|14905.95|14989.22|14909.22|14989.71|14909.71|14985.95|14905.95|10
1727814410000|2024-10-01 20:26:50|14990.21|14910.21|14998.02|14918.02|14998.96|14918.96|14990.21|14910.21|10
1727814420000|2024-10-01 20:27:00|14996.34|14916.34|14992.16|14912.16|14997.58|14917.58|14992.16|14912.16|10
1727814430000|2024-10-01 20:27:10|14989.57|14909.57|14984.72|14904.72|14991.19|14911.19|14984.72|14904.72|9
1727814440000|2024-10-01 20:27:20|14984.2|14904.2|14981.56|14901.56|14986.02|14906.02|14981.44|14901.44|10
1727814450000|2024-10-01 20:27:30|14981.11|14901.11|14967.6|14887.6|14981.11|14901.11|14967.6|14887.6|10
1727814460000|2024-10-01 20:27:40|14967.66|14887.66|14955.63|14875.63|14967.72|14887.72|14955.63|14875.63|10
1727814470000|2024-10-01 20:27:50|14954.69|14874.69|14955.67|14875.67|14958.06|14878.06|14954.69|14874.69|10
1727814480000|2024-10-01 20:28:00|14956.5|14876.5|14953.12|14873.12|14957.34|14877.34|14953.12|14873.12|10
1727814490000|2024-10-01 20:28:10|14952.44|14872.44|14935.19|14855.19|14952.44|14872.44|14934.11|14854.11|10
1727814500000|2024-10-01 20:28:20|14933.72|14853.72|14935.99|14855.99|14935.99|14855.99|14932.65|14852.65|10
1727814510000|2024-10-01 20:28:30|14937.87|14857.87|14937.41|14857.41|14939.16|14859.16|14937.41|14857.41|10
1727814520000|2024-10-01 20:28:40|14938.66|14858.66|14949.52|14869.52|14949.95|14869.95|14938.66|14858.66|10
1727814530000|2024-10-01 20:28:50|14947.8|14867.8|14953.66|14873.66|14953.66|14873.66|14947.53|14867.53|10
1727814540000|2024-10-01 20:29:00|14955.69|14875.69|14961.68|14881.68|14964.82|14884.82|14955.69|14875.69|10
1727814550000|2024-10-01 20:29:10|14967.65|14887.65|14969.25|14889.25|14976.24|14896.24|14967.65|14887.65|10
1727814560000|2024-10-01 20:29:20|14970.6|14890.6|14971.1|14891.1|14971.46|14891.46|14968.99|14888.99|10
1727814570000|2024-10-01 20:29:30|14970.87|14890.87|14968.89|14888.89|14970.87|14890.87|14966.9|14886.9|10
1727814580000|2024-10-01 20:29:40|14968.26|14888.26|14964.79|14884.79|14968.26|14888.26|14964.49|14884.49|10
1727814590000|2024-10-01 20:29:50|14964.23|14884.23|14965.2|14885.2|14965.29|14885.29|14962.49|14882.49|10
1727814600000|2024-10-01 20:30:00|14964.65|14884.65|14971.96|14891.96|14972.95|14892.95|14962.58|14882.58|10
1727814610000|2024-10-01 20:30:10|14973|14893|14974.36|14894.36|14975|14895|14972.9|14892.9|10
1727814620000|2024-10-01 20:30:20|14974.45|14894.45|14972.96|14892.96|14975.69|14895.69|14971.88|14891.88|10
1727814630000|2024-10-01 20:30:30|14973.68|14893.68|14978.22|14898.22|14980.27|14900.27|14972.1|14892.1|10
1727814640000|2024-10-01 20:30:40|14978.24|14898.24|14983.7|14903.7|14984.15|14904.15|14978.24|14898.24|10
1727814650000|2024-10-01 20:30:50|14984.44|14904.44|14981.5|14901.5|14985.2|14905.2|14981.43|14901.43|10
1727814660000|2024-10-01 20:31:00|14982.6|14902.6|14991.96|14911.96|14992.98|14912.98|14982.6|14902.6|10
1727814670000|2024-10-01 20:31:10|14991.45|14911.45|14985.8|14905.8|14992.31|14912.31|14985.8|14905.8|10
1727814680000|2024-10-01 20:31:20|14986.31|14906.31|14983.03|14903.03|14986.31|14906.31|14981.23|14901.23|10
1727814690000|2024-10-01 20:31:30|14981.69|14901.69|14980.92|14900.92|14982.89|14902.89|14979.23|14899.23|10
1727814700000|2024-10-01 20:31:40|14979.77|14899.77|14978.34|14898.34|14980.46|14900.46|14977.87|14897.87|10
1727814710000|2024-10-01 20:31:50|14977.99|14897.99|14977.73|14897.73|14978.01|14898.01|14975.77|14895.77|10
1727814720000|2024-10-01 20:32:00|14979.46|14899.46|14984.83|14904.83|14984.83|14904.83|14979.46|14899.46|10
1727814730000|2024-10-01 20:32:10|14983.75|14903.75|14984.91|14904.91|14985.05|14905.05|14983.05|14903.05|10
1727814740000|2024-10-01 20:32:20|14986.4|14906.4|14987.4|14907.4|14987.81|14907.81|14984.76|14904.76|10
1727814750000|2024-10-01 20:32:30|14987.46|14907.46|14989.49|14909.49|14989.49|14909.49|14984.65|14904.65|10
1727814760000|2024-10-01 20:32:40|14989.53|14909.53|14989.91|14909.91|14989.91|14909.91|14987.6|14907.6|9
1727814770000|2024-10-01 20:32:50|14989.7|14909.7|14988.52|14908.52|14989.7|14909.7|14988.52|14908.52|10
1727814780000|2024-10-01 20:33:00|14988.79|14908.79|14985.14|14905.14|14988.79|14908.79|14985.14|14905.14|10
1727814790000|2024-10-01 20:33:10|14983.77|14903.77|14982.17|14902.17|14985.36|14905.36|14982.17|14902.17|10
1727814800000|2024-10-01 20:33:20|14982.43|14902.43|14981.36|14901.36|14984.45|14904.45|14981.34|14901.34|10
1727814810000|2024-10-01 20:33:30|14980.99|14900.99|14964.64|14884.64|14980.99|14900.99|14964.64|14884.64|10
1727814820000|2024-10-01 20:33:40|14964.67|14884.67|14935.71|14855.71|14964.67|14884.67|14935.71|14855.71|10
1727814830000|2024-10-01 20:33:50|14935.36|14855.36|14936.27|14856.27|14938.35|14858.35|14935.36|14855.36|10
1727814840000|2024-10-01 20:34:00|14937.33|14857.33|14939.66|14859.66|14940.88|14860.88|14937.33|14857.33|10
1727814850000|2024-10-01 20:34:10|14935.77|14855.77|14940.77|14860.77|14942.37|14862.37|14935.77|14855.77|10
1727814860000|2024-10-01 20:34:20|14941.73|14861.73|14952.05|14872.05|14952.87|14872.87|14941.73|14861.73|10
1727814870000|2024-10-01 20:34:30|14951.6|14871.6|14953.63|14873.63|14954.09|14874.09|14949.98|14869.98|10
1727814880000|2024-10-01 20:34:40|14953.76|14873.76|14953.74|14873.74|14954.2|14874.2|14952.9|14872.9|10
1727814890000|2024-10-01 20:34:50|14952.93|14872.93|14947.23|14867.23|14953.36|14873.36|14947.23|14867.23|9
1727814900000|2024-10-01 20:35:00|14944.49|14864.49|14942.97|14862.97|14945.07|14865.07|14940.18|14860.18|10
1727814910000|2024-10-01 20:35:10|14943.89|14863.89|14950.87|14870.87|14950.87|14870.87|14943.89|14863.89|10
1727814920000|2024-10-01 20:35:20|14951.59|14871.59|14943.29|14863.29|14951.91|14871.91|14943.08|14863.08|10
1727814930000|2024-10-01 20:35:30|14942.72|14862.72|14941.92|14861.92|14942.72|14862.72|14941.19|14861.19|10
1727814940000|2024-10-01 20:35:40|14941.45|14861.45|14924.09|14844.09|14941.45|14861.45|14924.09|14844.09|10
1727814950000|2024-10-01 20:35:50|14924.08|14844.08|14914.89|14834.89|14924.08|14844.08|14914.29|14834.29|10
1727814960000|2024-10-01 20:36:00|14911.69|14831.69|14892.48|14812.48|14911.76|14831.76|14892.48|14812.48|10
1727814970000|2024-10-01 20:36:10|14895.22|14815.22|14880.38|14800.38|14895.22|14815.22|14880.38|14800.38|10
1727814980000|2024-10-01 20:36:20|14880.4|14800.4|14882.18|14802.18|14883.2|14803.2|14879.03|14799.03|10
1727814990000|2024-10-01 20:36:30|14883.54|14803.54|14880.72|14800.72|14884.9|14804.9|14880.72|14800.72|10
1727815000000|2024-10-01 20:36:40|14878.27|14798.27|14871.39|14791.39|14878.27|14798.27|14869.6|14789.6|10
1727815010000|2024-10-01 20:36:50|14870.48|14790.48|14863.68|14783.68|14870.48|14790.48|14863.68|14783.68|10
1727815020000|2024-10-01 20:37:00|14863.75|14783.75|14867.72|14787.72|14867.72|14787.72|14863.75|14783.75|10
1727815030000|2024-10-01 20:37:10|14867.12|14787.12|14878.37|14798.37|14878.37|14798.37|14867.12|14787.12|9
1727815040000|2024-10-01 20:37:20|14879.72|14799.72|14899.66|14819.66|14899.66|14819.66|14879.72|14799.72|10
1727815050000|2024-10-01 20:37:30|14902.41|14822.41|14903.84|14823.84|14903.84|14823.84|14900.74|14820.74|10
1727815060000|2024-10-01 20:37:40|14904.48|14824.48|14910.76|14830.76|14911.75|14831.75|14903.1|14823.1|9
1727815070000|2024-10-01 20:37:50|14909.81|14829.81|14907.21|14827.21|14909.81|14829.81|14906.1|14826.1|10
1727815080000|2024-10-01 20:38:00|14905.81|14825.81|14898.15|14818.15|14905.81|14825.81|14898.15|14818.15|10
1727815090000|2024-10-01 20:38:10|14899.28|14819.28|14880.1|14800.1|14899.28|14819.28|14880.1|14800.1|10
1727815100000|2024-10-01 20:38:20|14878.82|14798.82|14873.3|14793.3|14878.82|14798.82|14865.86|14785.86|10
1727815110000|2024-10-01 20:38:30|14875.02|14795.02|14881.86|14801.86|14882.43|14802.43|14875.02|14795.02|10
1727815120000|2024-10-01 20:38:40|14882.03|14802.03|14886.02|14806.02|14886.43|14806.43|14881.44|14801.44|10
1727815130000|2024-10-01 20:38:50|14884.1|14804.1|14872.44|14792.44|14884.1|14804.1|14872.24|14792.24|10
1727815140000|2024-10-01 20:39:00|14872.14|14792.14|14874.54|14794.54|14877.55|14797.55|14871.49|14791.49|10
1727815150000|2024-10-01 20:39:10|14875.64|14795.64|14869.75|14789.75|14875.83|14795.83|14868.51|14788.51|10
1727815160000|2024-10-01 20:39:20|14866.57|14786.57|14857.8|14777.8|14866.57|14786.57|14857.46|14777.46|10
1727815170000|2024-10-01 20:39:30|14857.22|14777.22|14869.04|14789.04|14869.04|14789.04|14857.22|14777.22|10
1727815180000|2024-10-01 20:39:40|14869.62|14789.62|14867.15|14787.15|14869.62|14789.62|14865.48|14785.48|10
1727815190000|2024-10-01 20:39:50|14866.75|14786.75|14863.47|14783.47|14867.26|14787.26|14863.47|14783.47|10
1727815200000|2024-10-01 20:40:00|14863.01|14783.01|14872.2|14792.2|14872.2|14792.2|14859.71|14779.71|10
1727815210000|2024-10-01 20:40:10|14871.48|14791.48|14870.56|14790.56|14872.87|14792.87|14870.11|14790.11|10
1727815220000|2024-10-01 20:40:20|14867.85|14787.85|14861.95|14781.95|14867.86|14787.86|14861|14781|10
1727815230000|2024-10-01 20:40:30|14862.11|14782.11|14860.18|14780.18|14866.59|14786.59|14859.55|14779.55|10
1727815240000|2024-10-01 20:40:40|14861.38|14781.38|14861.12|14781.12|14861.59|14781.59|14860.18|14780.18|10
1727815250000|2024-10-01 20:40:50|14860.93|14780.93|14852.69|14772.69|14860.93|14780.93|14852.69|14772.69|10
1727815260000|2024-10-01 20:41:00|14845.08|14765.08|14832.3|14752.3|14845.08|14765.08|14830.24|14750.24|10
1727815270000|2024-10-01 20:41:10|14832.57|14752.57|14836.69|14756.69|14839.56|14759.56|14830.16|14750.16|10
1727815280000|2024-10-01 20:41:20|14836.86|14756.86|14835.35|14755.35|14837.99|14757.99|14835.01|14755.01|10
1727815290000|2024-10-01 20:41:30|14833.65|14753.65|14827.04|14747.04|14833.65|14753.65|14827.04|14747.04|10
1727815300000|2024-10-01 20:41:40|14819.44|14739.44|14809.56|14729.56|14819.44|14739.44|14809.56|14729.56|10
1727815310000|2024-10-01 20:41:50|14807.85|14727.85|14810.72|14730.72|14810.72|14730.72|14806.52|14726.52|10
1727815320000|2024-10-01 20:42:00|14815.42|14735.42|14838.37|14758.37|14838.39|14758.39|14815.42|14735.42|10
1727815330000|2024-10-01 20:42:10|14842.23|14762.23|14852.77|14772.77|14852.82|14772.82|14842.23|14762.23|10
1727815340000|2024-10-01 20:42:20|14852.66|14772.66|14868.95|14788.95|14869.43|14789.43|14852.66|14772.66|10
1727815350000|2024-10-01 20:42:30|14872|14792|14878.92|14798.92|14881.61|14801.61|14872|14792|10
1727815360000|2024-10-01 20:42:40|14879.43|14799.43|14887.51|14807.51|14887.51|14807.51|14878.64|14798.64|10
1727815370000|2024-10-01 20:42:50|14886.46|14806.46|14889.65|14809.65|14889.65|14809.65|14885.48|14805.48|10
1727815380000|2024-10-01 20:43:00|14890.82|14810.82|14886.27|14806.27|14890.82|14810.82|14884.93|14804.93|10
1727815390000|2024-10-01 20:43:10|14886.32|14806.32|14886.18|14806.18|14886.63|14806.63|14882.12|14802.12|10
1727815400000|2024-10-01 20:43:20|14886.74|14806.74|14897.93|14817.93|14897.93|14817.93|14886.74|14806.74|9
1727815410000|2024-10-01 20:43:30|14896.06|14816.06|14910.21|14830.21|14911.2|14831.2|14896.06|14816.06|10
1727815420000|2024-10-01 20:43:40|14911.05|14831.05|14913.29|14833.29|14914.99|14834.99|14911.05|14831.05|10
1727815430000|2024-10-01 20:43:50|14913.91|14833.91|14929.66|14849.66|14932.04|14852.04|14913.91|14833.91|10
1727815440000|2024-10-01 20:44:00|14929.01|14849.01|14929.75|14849.75|14929.75|14849.75|14926.01|14846.01|10
1727815450000|2024-10-01 20:44:10|14928.46|14848.46|14927.52|14847.52|14932.96|14852.96|14927.52|14847.52|10
1727815460000|2024-10-01 20:44:20|14925.41|14845.41|14931.44|14851.44|14931.44|14851.44|14921.63|14841.63|10
1727815470000|2024-10-01 20:44:30|14930.56|14850.56|14923.42|14843.42|14930.56|14850.56|14923.42|14843.42|10
1727815480000|2024-10-01 20:44:40|14923.27|14843.27|14920.48|14840.48|14923.27|14843.27|14918.42|14838.42|10
1727815490000|2024-10-01 20:44:50|14920.81|14840.81|14924.53|14844.53|14926.75|14846.75|14920.57|14840.57|10
1727815500000|2024-10-01 20:45:00|14924.73|14844.73|14917.08|14837.08|14924.97|14844.97|14917.08|14837.08|10
1727815510000|2024-10-01 20:45:10|14918.28|14838.28|14922.45|14842.45|14925.02|14845.02|14918.28|14838.28|10
1727815520000|2024-10-01 20:45:20|14922.39|14842.39|14921.42|14841.42|14925.37|14845.37|14921.42|14841.42|10
1727815530000|2024-10-01 20:45:30|14920.01|14840.01|14909.13|14829.13|14920.01|14840.01|14909.13|14829.13|10
1727815540000|2024-10-01 20:45:40|14910.23|14830.23|14911.57|14831.57|14913.12|14833.12|14910.23|14830.23|10
1727815550000|2024-10-01 20:45:50|14911.01|14831.01|14901.81|14821.81|14911.13|14831.13|14901.81|14821.81|10
1727815560000|2024-10-01 20:46:00|14901.53|14821.53|14893.89|14813.89|14904.51|14824.51|14893.89|14813.89|10
1727815570000|2024-10-01 20:46:10|14894.88|14814.88|14876.86|14796.86|14894.88|14814.88|14876.86|14796.86|10
1727815580000|2024-10-01 20:46:20|14875.22|14795.22|14886.18|14806.18|14886.18|14806.18|14875.04|14795.04|10
1727815590000|2024-10-01 20:46:30|14885.8|14805.8|14883.93|14803.93|14887.09|14807.09|14882.95|14802.95|10
1727815600000|2024-10-01 20:46:40|14883.74|14803.74|14885.22|14805.22|14885.22|14805.22|14880.4|14800.4|10
1727815610000|2024-10-01 20:46:50|14883.29|14803.29|14893.1|14813.1|14893.86|14813.86|14883.29|14803.29|10
1727815620000|2024-10-01 20:47:00|14893.83|14813.83|14899.16|14819.16|14899.73|14819.73|14893.83|14813.83|10
1727815630000|2024-10-01 20:47:10|14898.57|14818.57|14908.61|14828.61|14908.61|14828.61|14898.57|14818.57|9
1727815640000|2024-10-01 20:47:20|14908.19|14828.19|14912.38|14832.38|14912.38|14832.38|14906.76|14826.76|10
1727815650000|2024-10-01 20:47:30|14914.17|14834.17|14915.5|14835.5|14916.73|14836.73|14911.83|14831.83|10
1727815660000|2024-10-01 20:47:40|14914.55|14834.55|14920.56|14840.56|14923.15|14843.15|14914.55|14834.55|10
1727815670000|2024-10-01 20:47:50|14920.59|14840.59|14918.14|14838.14|14921.2|14841.2|14917.37|14837.37|10
1727815680000|2024-10-01 20:48:00|14918.89|14838.89|14925.02|14845.02|14925.02|14845.02|14918.89|14838.89|10
1727815690000|2024-10-01 20:48:10|14926.77|14846.77|14928.44|14848.44|14928.5|14848.5|14925.57|14845.57|10
1727815700000|2024-10-01 20:48:20|14932.18|14852.18|14933.04|14853.04|14934.11|14854.11|14932.18|14852.18|9
1727815710000|2024-10-01 20:48:30|14933.31|14853.31|14939.31|14859.31|14939.75|14859.75|14933.31|14853.31|10
1727815720000|2024-10-01 20:48:40|14939.21|14859.21|14944.32|14864.32|14944.32|14864.32|14938.41|14858.41|10
1727815730000|2024-10-01 20:48:50|14945.33|14865.33|14945.85|14865.85|14947.04|14867.04|14945.23|14865.23|10
1727815740000|2024-10-01 20:49:00|14946.04|14866.04|14950.37|14870.37|14950.37|14870.37|14943.67|14863.67|10
1727815750000|2024-10-01 20:49:10|14951.41|14871.41|14955.17|14875.17|14955.79|14875.79|14951.41|14871.41|10
1727815760000|2024-10-01 20:49:20|14955.85|14875.85|14956.5|14876.5|14956.5|14876.5|14954.84|14874.84|10
1727815770000|2024-10-01 20:49:30|14956.34|14876.34|14962.41|14882.41|14962.41|14882.41|14955.96|14875.96|10
1727815780000|2024-10-01 20:49:40|14962.9|14882.9|14963.83|14883.83|14964.05|14884.05|14961.88|14881.88|10
1727815790000|2024-10-01 20:49:50|14963.08|14883.08|14963.05|14883.05|14964.49|14884.49|14963.05|14883.05|10
1727815800000|2024-10-01 20:50:00|14961.83|14881.83|14966.23|14886.23|14966.23|14886.23|14960.2|14880.2|10
1727815810000|2024-10-01 20:50:10|14966.35|14886.35|14967.42|14887.42|14969.81|14889.81|14966.35|14886.35|9
1727815820000|2024-10-01 20:50:20|14966.9|14886.9|14969.8|14889.8|14970.73|14890.73|14966.4|14886.4|10
1727815830000|2024-10-01 20:50:30|14968.27|14888.27|14974.26|14894.26|14975.35|14895.35|14968.27|14888.27|10
1727815840000|2024-10-01 20:50:40|14973.71|14893.71|14980.75|14900.75|14981.31|14901.31|14973.71|14893.71|10
1727815850000|2024-10-01 20:50:50|14981.41|14901.41|14982.49|14902.49|14982.49|14902.49|14980.04|14900.04|10
1727815860000|2024-10-01 20:51:00|14983.55|14903.55|14981.15|14901.15|14984.33|14904.33|14981.15|14901.15|10
1727815870000|2024-10-01 20:51:10|14981.79|14901.79|14984.03|14904.03|14984.73|14904.73|14981.79|14901.79|10
1727815880000|2024-10-01 20:51:20|14983.22|14903.22|14982.2|14902.2|14983.38|14903.38|14981.92|14901.92|9
1727815890000|2024-10-01 20:51:30|14981.84|14901.84|14980.77|14900.77|14983.9|14903.9|14980.77|14900.77|10
1727815900000|2024-10-01 20:51:40|14980.5|14900.5|14980.86|14900.86|14982.12|14902.12|14980.5|14900.5|9
1727815910000|2024-10-01 20:51:50|14980.52|14900.52|14957.28|14877.28|14980.52|14900.52|14957.28|14877.28|10
1727815920000|2024-10-01 20:52:00|14955.7|14875.7|14957.4|14877.4|14957.4|14877.4|14952.05|14872.05|9
1727815930000|2024-10-01 20:52:10|14963.91|14883.91|14967.86|14887.86|14967.86|14887.86|14963.65|14883.65|10
1727815940000|2024-10-01 20:52:20|14968.24|14888.24|14974.97|14894.97|14974.97|14894.97|14968.13|14888.13|10
1727815950000|2024-10-01 20:52:30|14975.74|14895.74|14977.7|14897.7|14977.74|14897.74|14975.74|14895.74|8
1727815960000|2024-10-01 20:52:40|14977.43|14897.43|14971.42|14891.42|14977.59|14897.59|14971.42|14891.42|10
1727815970000|2024-10-01 20:52:50|14971.47|14891.47|14971.82|14891.82|14972.69|14892.69|14971.1|14891.1|10
1727815980000|2024-10-01 20:53:00|14972.05|14892.05|14975.81|14895.81|14975.81|14895.81|14970.59|14890.59|10
1727815990000|2024-10-01 20:53:10|14977.78|14897.78|14985.87|14905.87|14985.87|14905.87|14977.78|14897.78|10
1727816000000|2024-10-01 20:53:20|14985.78|14905.78|14988.02|14908.02|14988.34|14908.34|14985.13|14905.13|10
1727816010000|2024-10-01 20:53:30|14988.1|14908.1|14987.21|14907.21|14989.03|14909.03|14987.21|14907.21|10
1727816020000|2024-10-01 20:53:40|14986.61|14906.61|14985.76|14905.76|14986.71|14906.71|14985.76|14905.76|9
1727816030000|2024-10-01 20:53:50|14986.36|14906.36|14985.38|14905.38|14986.41|14906.41|14985.38|14905.38|10
1727816040000|2024-10-01 20:54:00|14986.08|14906.08|14987.4|14907.4|14987.4|14907.4|14985.16|14905.16|10
1727816050000|2024-10-01 20:54:10|14986.95|14906.95|14986.7|14906.7|14987.43|14907.43|14985.27|14905.27|10
1727816060000|2024-10-01 20:54:20|14984.7|14904.7|14987.39|14907.39|14987.57|14907.57|14984.7|14904.7|10
1727816070000|2024-10-01 20:54:30|14987.41|14907.41|14989.49|14909.49|14990.69|14910.69|14987.2|14907.2|10
1727816080000|2024-10-01 20:54:40|14988.94|14908.94|14982.72|14902.72|14988.94|14908.94|14982.72|14902.72|10
1727816090000|2024-10-01 20:54:50|14982|14902|14977.82|14897.82|14982|14902|14977.74|14897.74|10
1727816100000|2024-10-01 20:55:00|14977.66|14897.66|14976.63|14896.63|14977.66|14897.66|14972.22|14892.22|10
1727816110000|2024-10-01 20:55:10|14977.07|14897.07|14973.96|14893.96|14977.07|14897.07|14973.96|14893.96|10
1727816120000|2024-10-01 20:55:20|14973.91|14893.91|14982.17|14902.17|14982.17|14902.17|14973.91|14893.91|10
1727816130000|2024-10-01 20:55:30|14982.8|14902.8|14987.03|14907.03|14987.03|14907.03|14982.06|14902.06|10
1727816140000|2024-10-01 20:55:40|14987.58|14907.58|14988.3|14908.3|14988.35|14908.35|14985.93|14905.93|10
1727816150000|2024-10-01 20:55:50|14988.31|14908.31|14991.39|14911.39|14991.72|14911.72|14987.98|14907.98|10
1727816160000|2024-10-01 20:56:00|14992.1|14912.1|14990.41|14910.41|14992.16|14912.16|14990.41|14910.41|9
1727816170000|2024-10-01 20:56:10|14990.64|14910.64|14988.54|14908.54|14990.64|14910.64|14988.54|14908.54|10
1727816180000|2024-10-01 20:56:20|14987.65|14907.65|14986.88|14906.88|14987.68|14907.68|14986.77|14906.77|10
1727816190000|2024-10-01 20:56:30|14986.78|14906.78|14986.81|14906.81|14990.72|14910.72|14986.7|14906.7|9
1727816200000|2024-10-01 20:56:40|14986.22|14906.22|14985.26|14905.26|14987.05|14907.05|14984.5|14904.5|10
1727816210000|2024-10-01 20:56:50|14985.49|14905.49|14986.37|14906.37|14986.73|14906.73|14985.49|14905.49|10
1727816220000|2024-10-01 20:57:00|14986.41|14906.41|14985.04|14905.04|14986.41|14906.41|14985.04|14905.04|10
1727816230000|2024-10-01 20:57:10|14985.05|14905.05|14983.89|14903.89|14985.17|14905.17|14983.89|14903.89|8
1727816240000|2024-10-01 20:57:20|14983.95|14903.95|14983.92|14903.92|14984.75|14904.75|14983.35|14903.35|10
1727816250000|2024-10-01 20:57:30|14983.88|14903.88|14984.78|14904.78|14984.78|14904.78|14983.66|14903.66|8
1727816260000|2024-10-01 20:57:40|14985.78|14905.78|14984.88|14904.88|14987.01|14907.01|14984.88|14904.88|10
1727816270000|2024-10-01 20:57:50|14984.47|14904.47|14982.51|14902.51|14984.47|14904.47|14982.5|14902.5|10
1727816280000|2024-10-01 20:58:00|14982.57|14902.57|14984|14904|14984|14904|14982.57|14902.57|9
1727816290000|2024-10-01 20:58:10|14984.05|14904.05|14984.88|14904.88|14985.68|14905.68|14983.9|14903.9|10
1727816300000|2024-10-01 20:58:20|14985.18|14905.18|14986.27|14906.27|14986.66|14906.66|14985.09|14905.09|10
1727816310000|2024-10-01 20:58:30|14986.8|14906.8|14986.69|14906.69|14988.9|14908.9|14986.61|14906.61|10
1727816320000|2024-10-01 20:58:40|14986.65|14906.65|14971.59|14891.59|14986.65|14906.65|14971.59|14891.59|10
1727816330000|2024-10-01 20:58:50|14971.98|14891.98|14961.94|14881.94|14971.98|14891.98|14961.94|14881.94|10
1727816340000|2024-10-01 20:59:00|14960.68|14880.68|14959.13|14879.13|14962.53|14882.53|14957.48|14877.48|10
1727816350000|2024-10-01 20:59:10|14958.61|14878.61|14970.19|14890.19|14970.19|14890.19|14958.61|14878.61|10
1727816360000|2024-10-01 20:59:20|14970.32|14890.32|14971.06|14891.06|14971.06|14891.06|14970.3|14890.3|10
1727816370000|2024-10-01 20:59:30|14971.04|14891.04|14973.7|14893.7|14973.7|14893.7|14971.04|14891.04|10
1727816380000|2024-10-01 20:59:40|14974.24|14894.24|14974.6|14894.6|14974.78|14894.78|14973.43|14893.43|10
1727816390000|2024-10-01 20:59:50|14974.71|14894.71|14977.31|14897.31|14978.39|14898.39|14974.42|14894.42|9
1727816400000|2024-10-01 21:00:00|14977.76|14897.76|14975.6|14895.6|14979.19|14899.19|14975.6|14895.6|10
1727816410000|2024-10-01 21:00:10|14974.1|14894.1|14979.3|14899.3|14979.3|14899.3|14974.1|14894.1|10
1727816420000|2024-10-01 21:00:20|14979.03|14899.03|14978.47|14898.47|14980.25|14900.25|14978.47|14898.47|10
1727816430000|2024-10-01 21:00:30|14978.43|14898.43|14976.38|14896.38|14979.77|14899.77|14976.38|14896.38|10
1727816440000|2024-10-01 21:00:40|14973.77|14893.77|14977.77|14897.77|14977.77|14897.77|14973.77|14893.77|10
1727816450000|2024-10-01 21:00:50|14979.01|14899.01|14976.67|14896.67|14979.25|14899.25|14976.06|14896.06|10
1727816460000|2024-10-01 21:01:00|14976.66|14896.66|14979.28|14899.28|14979.28|14899.28|14976.66|14896.66|10
1727816470000|2024-10-01 21:01:10|14979.7|14899.7|14982.27|14902.27|14982.27|14902.27|14978.05|14898.05|10
1727816480000|2024-10-01 21:01:20|14984.12|14904.12|14990.99|14910.99|14991.17|14911.17|14984.12|14904.12|10
1727816490000|2024-10-01 21:01:30|14991|14911|14995.24|14915.24|14995.24|14915.24|14991|14911|10
1727816500000|2024-10-01 21:01:40|14994.56|14914.56|14997.4|14917.4|14998.06|14918.06|14994.56|14914.56|10
1727816510000|2024-10-01 21:01:50|14997.15|14917.15|14998.79|14918.79|14998.79|14918.79|14997.15|14917.15|10
1727816520000|2024-10-01 21:02:00|14998.51|14918.51|15002.93|14922.93|15002.93|14922.93|14998.51|14918.51|10
1727816530000|2024-10-01 21:02:10|15002.2|14922.2|14994.79|14914.79|15002.77|14922.77|14994.79|14914.79|10
1727816540000|2024-10-01 21:02:20|14994.98|14914.98|14989.56|14909.56|14995.1|14915.1|14989.56|14909.56|10
1727816550000|2024-10-01 21:02:30|14988.65|14908.65|14982.68|14902.68|14988.65|14908.65|14980.14|14900.14|10
1727816560000|2024-10-01 21:02:40|14982.67|14902.67|14985.9|14905.9|14985.9|14905.9|14982.13|14902.13|10
1727816570000|2024-10-01 21:02:50|14987.85|14907.85|14982.98|14902.98|14987.85|14907.85|14982.65|14902.65|10
1727816580000|2024-10-01 21:03:00|14983.02|14903.02|14983.01|14903.01|14983.34|14903.34|14979.67|14899.67|10
1727816590000|2024-10-01 21:03:10|14983.37|14903.37|14987.85|14907.85|14987.97|14907.97|14983.37|14903.37|10
1727816600000|2024-10-01 21:03:20|14990.48|14910.48|14993.66|14913.66|14993.66|14913.66|14989.68|14909.68|10
1727816610000|2024-10-01 21:03:30|14992.7|14912.7|14995.86|14915.86|14995.86|14915.86|14991.27|14911.27|10
1727816620000|2024-10-01 21:03:40|14996.74|14916.74|14993.05|14913.05|14996.81|14916.81|14992.95|14912.95|10
1727816630000|2024-10-01 21:03:50|14993.14|14913.14|14992.39|14912.39|14994.51|14914.51|14992.39|14912.39|10
1727816640000|2024-10-01 21:04:00|14991.85|14911.85|14993.36|14913.36|14994.65|14914.65|14991.33|14911.33|10
1727816650000|2024-10-01 21:04:10|14993.12|14913.12|14991.6|14911.6|14993.12|14913.12|14991.41|14911.41|10
1727816660000|2024-10-01 21:04:20|14993.19|14913.19|14998.21|14918.21|14998.63|14918.63|14993.19|14913.19|10
1727816670000|2024-10-01 21:04:30|14997.71|14917.71|14999.42|14919.42|14999.42|14919.42|14997.71|14917.71|9
1727816680000|2024-10-01 21:04:40|14999.39|14919.39|14999.12|14919.12|14999.57|14919.57|14999.03|14919.03|10
1727816690000|2024-10-01 21:04:50|14999.08|14919.08|15002.34|14922.34|15003.11|14923.11|14999.08|14919.08|9
1727816700000|2024-10-01 21:05:00|15002.72|14922.72|15002.02|14922.02|15004.09|14924.09|15001.72|14921.72|10
1727816710000|2024-10-01 21:05:10|15001.55|14921.55|15001.29|14921.29|15001.87|14921.87|15001.1|14921.1|9
1727816720000|2024-10-01 21:05:20|14999.81|14919.81|14994.93|14914.93|14999.83|14919.83|14994.44|14914.44|10
1727816730000|2024-10-01 21:05:30|14994.67|14914.67|14994.18|14914.18|14995.78|14915.78|14994.15|14914.15|10
1727816740000|2024-10-01 21:05:40|14994.11|14914.11|14998.37|14918.37|14998.37|14918.37|14994.11|14914.11|10
1727816750000|2024-10-01 21:05:50|14998.68|14918.68|14996.81|14916.81|14999.18|14919.18|14996.79|14916.79|10
1727816760000|2024-10-01 21:06:00|14996.47|14916.47|15001.34|14921.34|15001.34|14921.34|14996.47|14916.47|9
1727816770000|2024-10-01 21:06:10|15000.21|14920.21|14996.33|14916.33|15000.21|14920.21|14994.16|14914.16|10
1727816780000|2024-10-01 21:06:20|14996.32|14916.32|14997.52|14917.52|14997.58|14917.58|14995.46|14915.46|10
1727816790000|2024-10-01 21:06:30|14997.45|14917.45|14995.28|14915.28|14997.45|14917.45|14995.21|14915.21|9
1727816800000|2024-10-01 21:06:40|14994.78|14914.78|14996.02|14916.02|14996.02|14916.02|14993.69|14913.69|10
1727816810000|2024-10-01 21:06:50|14995.79|14915.79|14998.23|14918.23|14998.39|14918.39|14995.71|14915.71|9
1727816820000|2024-10-01 21:07:00|14998.14|14918.14|14996.43|14916.43|15000.46|14920.46|14996.43|14916.43|10
1727816830000|2024-10-01 21:07:10|14996.37|14916.37|14997.82|14917.82|14998.26|14918.26|14996.37|14916.37|10
1727816840000|2024-10-01 21:07:20|14998.28|14918.28|14996.15|14916.15|14998.28|14918.28|14996.15|14916.15|10
1727816850000|2024-10-01 21:07:30|14996.85|14916.85|14997.91|14917.91|14998.08|14918.08|14996.85|14916.85|9
1727816860000|2024-10-01 21:07:40|14998.03|14918.03|14992.5|14912.5|14998.03|14918.03|14992.5|14912.5|10
1727816870000|2024-10-01 21:07:50|14990.8|14910.8|14990.88|14910.88|14992.12|14912.12|14990.21|14910.21|10
1727816880000|2024-10-01 21:08:00|14991.21|14911.21|14989.93|14909.93|14992.15|14912.15|14989.88|14909.88|10
1727816890000|2024-10-01 21:08:10|14987.17|14907.17|14986.39|14906.39|14987.42|14907.42|14986.39|14906.39|10
1727816900000|2024-10-01 21:08:20|14986.35|14906.35|14983.26|14903.26|14986.35|14906.35|14982.94|14902.94|10
1727816910000|2024-10-01 21:08:30|14982.74|14902.74|14978.85|14898.85|14982.74|14902.74|14978.39|14898.39|8
1727816920000|2024-10-01 21:08:40|14979.07|14899.07|14974.89|14894.89|14979.18|14899.18|14974.89|14894.89|10
1727816930000|2024-10-01 21:08:50|14975.06|14895.06|14973.58|14893.58|14975.18|14895.18|14973.53|14893.53|9
1727816940000|2024-10-01 21:09:00|14973.27|14893.27|14967.89|14887.89|14973.3|14893.3|14967.89|14887.89|10
1727816950000|2024-10-01 21:09:10|14968.01|14888.01|14966.56|14886.56|14968.24|14888.24|14965|14885|10
1727816960000|2024-10-01 21:09:20|14967.78|14887.78|14964.41|14884.41|14967.78|14887.78|14964.41|14884.41|10
1727816970000|2024-10-01 21:09:30|14964.6|14884.6|14959.53|14879.53|14964.71|14884.71|14959.48|14879.48|9
1727816980000|2024-10-01 21:09:40|14958.78|14878.78|14959.43|14879.43|14960.53|14880.53|14958.28|14878.28|10
1727816990000|2024-10-01 21:09:50|14959.52|14879.52|14957.62|14877.62|14959.52|14879.52|14957.59|14877.59|10
1727817000000|2024-10-01 21:10:00|14957.43|14877.43|14950.2|14870.2|14957.6|14877.6|14949.99|14869.99|10
1727817010000|2024-10-01 21:10:10|14950.1|14870.1|14945.17|14865.17|14950.1|14870.1|14945.07|14865.07|10
1727817020000|2024-10-01 21:10:20|14946.27|14866.27|14944.54|14864.54|14946.27|14866.27|14943.65|14863.65|10
1727817030000|2024-10-01 21:10:30|14946.84|14866.84|14948.57|14868.57|14948.57|14868.57|14946.84|14866.84|10
1727817040000|2024-10-01 21:10:40|14952.98|14872.98|14957.86|14877.86|14959.1|14879.1|14952.98|14872.98|10
1727817050000|2024-10-01 21:10:50|14957.75|14877.75|14959.13|14879.13|14959.74|14879.74|14956.93|14876.93|10
1727817060000|2024-10-01 21:11:00|14959.14|14879.14|14960.3|14880.3|14960.9|14880.9|14956.89|14876.89|10
1727817070000|2024-10-01 21:11:10|14959.84|14879.84|14959.8|14879.8|14960.44|14880.44|14958.53|14878.53|10
1727817080000|2024-10-01 21:11:20|14959.95|14879.95|14963.44|14883.44|14963.44|14883.44|14959.95|14879.95|10
1727817090000|2024-10-01 21:11:30|14963.28|14883.28|14965.91|14885.91|14965.98|14885.98|14963.22|14883.22|10
1727817100000|2024-10-01 21:11:40|14964.5|14884.5|14962.99|14882.99|14964.62|14884.62|14962.99|14882.99|10
1727817110000|2024-10-01 21:11:50|14963.56|14883.56|14963.5|14883.5|14963.56|14883.56|14962.99|14882.99|10
1727817120000|2024-10-01 21:12:00|14963.72|14883.72|14966.3|14886.3|14966.3|14886.3|14963.72|14883.72|10
1727817130000|2024-10-01 21:12:10|14966.89|14886.89|14968.24|14888.24|14968.41|14888.41|14966.6|14886.6|9
1727817140000|2024-10-01 21:12:20|14969.29|14889.29|14969.02|14889.02|14969.66|14889.66|14969.02|14889.02|10
1727817150000|2024-10-01 21:12:30|14969.48|14889.48|14969.52|14889.52|14969.67|14889.67|14969.42|14889.42|10
1727817160000|2024-10-01 21:12:40|14969.35|14889.35|14970.42|14890.42|14971.22|14891.22|14969.33|14889.33|10
1727817170000|2024-10-01 21:12:50|14970.39|14890.39|14972.53|14892.53|14972.53|14892.53|14970.39|14890.39|10
1727817180000|2024-10-01 21:13:00|14973.37|14893.37|14974.6|14894.6|14977.06|14897.06|14973.37|14893.37|10
1727817190000|2024-10-01 21:13:10|14974.21|14894.21|14973.32|14893.32|14974.58|14894.58|14973.19|14893.19|9
1727817200000|2024-10-01 21:13:20|14972.71|14892.71|14969.4|14889.4|14972.71|14892.71|14969.32|14889.32|10
1727817210000|2024-10-01 21:13:30|14969.24|14889.24|14969.94|14889.94|14970.22|14890.22|14968.53|14888.53|10
1727817220000|2024-10-01 21:13:40|14969.8|14889.8|14971.53|14891.53|14971.53|14891.53|14969.78|14889.78|10
1727817230000|2024-10-01 21:13:50|14971.89|14891.89|14975.81|14895.81|14975.81|14895.81|14971.89|14891.89|10
1727817240000|2024-10-01 21:14:00|14975.83|14895.83|14977.83|14897.83|14978.45|14898.45|14975.76|14895.76|9
1727817250000|2024-10-01 21:14:10|14977.84|14897.84|14980.2|14900.2|14980.2|14900.2|14977.84|14897.84|10
1727817260000|2024-10-01 21:14:20|14980.59|14900.59|14986.21|14906.21|14986.21|14906.21|14980.59|14900.59|10
1727817270000|2024-10-01 21:14:30|14986.3|14906.3|14993.03|14913.03|14993.03|14913.03|14986.29|14906.29|10
1727817280000|2024-10-01 21:14:40|14994.09|14914.09|14999.44|14919.44|14999.44|14919.44|14994.09|14914.09|10
1727817290000|2024-10-01 21:14:50|14999.65|14919.65|15004.15|14924.15|15004.2|14924.2|14999.65|14919.65|10
1727817300000|2024-10-01 21:15:00|15004.25|14924.25|15002.88|14922.88|15005.22|14925.22|15002.87|14922.87|10
1727817310000|2024-10-01 21:15:10|15003.07|14923.07|15000.74|14920.74|15003.08|14923.08|15000.74|14920.74|10
1727817320000|2024-10-01 21:15:20|15000.43|14920.43|14996.58|14916.58|15000.43|14920.43|14996.58|14916.58|10
1727817330000|2024-10-01 21:15:30|14996.56|14916.56|14996.49|14916.49|14997.57|14917.57|14996.48|14916.48|10
1727817340000|2024-10-01 21:15:40|14996.53|14916.53|14996.73|14916.73|14997.34|14917.34|14996.42|14916.42|9
1727817350000|2024-10-01 21:15:50|14996.66|14916.66|14996.38|14916.38|14998.41|14918.41|14996.38|14916.38|10
1727817360000|2024-10-01 21:16:00|14995.42|14915.42|14996.13|14916.13|14996.32|14916.32|14993.95|14913.95|10
1727817370000|2024-10-01 21:16:10|14996.68|14916.68|14999.12|14919.12|14999.12|14919.12|14996.34|14916.34|10
1727817380000|2024-10-01 21:16:20|14998.5|14918.5|14998.64|14918.64|15001.12|14921.12|14998.48|14918.48|9
1727817390000|2024-10-01 21:16:30|14998.62|14918.62|14998.33|14918.33|14998.97|14918.97|14997.11|14917.11|10
1727817400000|2024-10-01 21:16:40|14998.11|14918.11|14998.31|14918.31|14998.31|14918.31|14997.39|14917.39|9
1727817410000|2024-10-01 21:16:50|14997.99|14917.99|14999.44|14919.44|14999.44|14919.44|14997.99|14917.99|10
1727817420000|2024-10-01 21:17:00|14999.62|14919.62|14993.42|14913.42|14999.62|14919.62|14993.42|14913.42|10
1727817430000|2024-10-01 21:17:10|14993.01|14913.01|14990.46|14910.46|14993.01|14913.01|14990.27|14910.27|10
1727817440000|2024-10-01 21:17:20|14990.62|14910.62|14990.97|14910.97|14990.97|14910.97|14989.72|14909.72|10
1727817450000|2024-10-01 21:17:30|14991.2|14911.2|14992.86|14912.86|14993.69|14913.69|14991.18|14911.18|10
1727817460000|2024-10-01 21:17:40|14992.87|14912.87|14993.6|14913.6|14995.17|14915.17|14992.87|14912.87|10
1727817470000|2024-10-01 21:17:50|14993.93|14913.93|14993.39|14913.39|14993.93|14913.93|14993.29|14913.29|10
1727817480000|2024-10-01 21:18:00|14992.98|14912.98|14996.67|14916.67|14996.67|14916.67|14992.57|14912.57|10
1727817490000|2024-10-01 21:18:10|14996.55|14916.55|14994.85|14914.85|14996.98|14916.98|14994.85|14914.85|9
1727817500000|2024-10-01 21:18:20|14994.83|14914.83|14994.29|14914.29|14995.26|14915.26|14994.29|14914.29|10
1727817510000|2024-10-01 21:18:30|14993.93|14913.93|14996.27|14916.27|14996.63|14916.63|14993.93|14913.93|10
1727817520000|2024-10-01 21:18:40|14995.99|14915.99|14999.85|14919.85|14999.85|14919.85|14994.64|14914.64|10
1727817530000|2024-10-01 21:18:50|14999.94|14919.94|15002.46|14922.46|15002.46|14922.46|14999.77|14919.77|10
1727817540000|2024-10-01 21:19:00|15002.44|14922.44|15001.24|14921.24|15003.41|14923.41|15001.24|14921.24|10
1727817550000|2024-10-01 21:19:10|15000.48|14920.48|14999.84|14919.84|15002.45|14922.45|14999.64|14919.64|10
1727817560000|2024-10-01 21:19:20|14999.65|14919.65|14999.62|14919.62|15000.26|14920.26|14999.29|14919.29|9
1727817570000|2024-10-01 21:19:30|15000.13|14920.13|14999.54|14919.54|15000.13|14920.13|14999.09|14919.09|10
1727817580000|2024-10-01 21:19:40|14999.28|14919.28|14994.16|14914.16|14999.28|14919.28|14994.08|14914.08|10
1727817590000|2024-10-01 21:19:50|14993.79|14913.79|14992.43|14912.43|14993.83|14913.83|14992.43|14912.43|9
1727817600000|2024-10-01 21:20:00|14992.28|14912.28|14992.67|14912.67|14993.12|14913.12|14992.28|14912.28|10
1727817610000|2024-10-01 21:20:10|14992.78|14912.78|14991.99|14911.99|14992.78|14912.78|14991.73|14911.73|10
1727817620000|2024-10-01 21:20:20|14992.31|14912.31|14989.06|14909.06|14992.31|14912.31|14989.06|14909.06|10
1727817630000|2024-10-01 21:20:30|14988.99|14908.99|14986.77|14906.77|14989.01|14909.01|14986.77|14906.77|10
1727817640000|2024-10-01 21:20:40|14986.34|14906.34|14982.62|14902.62|14986.34|14906.34|14982.62|14902.62|10
1727817650000|2024-10-01 21:20:50|14982.26|14902.26|14977.3|14897.3|14982.44|14902.44|14977.3|14897.3|10
1727817660000|2024-10-01 21:21:00|14976.48|14896.48|14975.95|14895.95|14976.48|14896.48|14974.48|14894.48|10
1727817670000|2024-10-01 21:21:10|14975.92|14895.92|14972.12|14892.12|14975.92|14895.92|14972.11|14892.11|10
1727817680000|2024-10-01 21:21:20|14971.79|14891.79|14969.19|14889.19|14971.79|14891.79|14969.19|14889.19|10
1727817690000|2024-10-01 21:21:30|14969.83|14889.83|14966.53|14886.53|14969.83|14889.83|14966.53|14886.53|10
1727817700000|2024-10-01 21:21:40|14966.05|14886.05|14969.88|14889.88|14969.88|14889.88|14965.56|14885.56|10
1727817710000|2024-10-01 21:21:50|14970.5|14890.5|14973.4|14893.4|14973.64|14893.64|14970.5|14890.5|10
1727817720000|2024-10-01 21:22:00|14973.19|14893.19|14971.99|14891.99|14973.81|14893.81|14971.7|14891.7|9
1727817730000|2024-10-01 21:22:10|14971.89|14891.89|14973.19|14893.19|14973.8|14893.8|14971.57|14891.57|10
1727817740000|2024-10-01 21:22:20|14973.41|14893.41|14968.85|14888.85|14973.41|14893.41|14968.85|14888.85|10
1727817750000|2024-10-01 21:22:30|14969.78|14889.78|14969.57|14889.57|14970.64|14890.64|14969.42|14889.42|10
1727817760000|2024-10-01 21:22:40|14969.37|14889.37|14968.46|14888.46|14969.37|14889.37|14968.11|14888.11|9
1727817770000|2024-10-01 21:22:50|14968.51|14888.51|14967.71|14887.71|14968.51|14888.51|14967.71|14887.71|10
1727817780000|2024-10-01 21:23:00|14967.75|14887.75|14968.97|14888.97|14968.97|14888.97|14967.07|14887.07|10
1727817790000|2024-10-01 21:23:10|14968.92|14888.92|14970.95|14890.95|14970.95|14890.95|14968.92|14888.92|9
1727817800000|2024-10-01 21:23:20|14970.91|14890.91|14970.61|14890.61|14971|14891|14970.61|14890.61|8
1727817810000|2024-10-01 21:23:30|14973.63|14893.63|14973.56|14893.56|14973.95|14893.95|14973.49|14893.49|8
1727817820000|2024-10-01 21:23:40|14973.49|14893.49|14972.64|14892.64|14973.8|14893.8|14972.64|14892.64|10
1727817830000|2024-10-01 21:23:50|14975.92|14895.92|14979.32|14899.32|14979.32|14899.32|14975.92|14895.92|10
1727817840000|2024-10-01 21:24:00|14979.69|14899.69|14988.01|14908.01|14988.01|14908.01|14979.69|14899.69|10
1727817850000|2024-10-01 21:24:10|14988.5|14908.5|14989.83|14909.83|14990.81|14910.81|14988.37|14908.37|10
1727817860000|2024-10-01 21:24:20|14989.52|14909.52|14989.56|14909.56|14990.44|14910.44|14989.38|14909.38|10
1727817870000|2024-10-01 21:24:30|14990.07|14910.07|14991.16|14911.16|14991.16|14911.16|14990.07|14910.07|10
1727817880000|2024-10-01 21:24:40|14992.06|14912.06|14993.99|14913.99|14994.58|14914.58|14992.06|14912.06|10
1727817890000|2024-10-01 21:24:50|14994.25|14914.25|14991.84|14911.84|14994.25|14914.25|14991.84|14911.84|9
1727817900000|2024-10-01 21:25:00|14991.59|14911.59|14993.13|14913.13|14994.52|14914.52|14991.59|14911.59|10
1727817910000|2024-10-01 21:25:10|14993.47|14913.47|14995.8|14915.8|14995.8|14915.8|14993.37|14913.37|10
1727817920000|2024-10-01 21:25:20|14995.77|14915.77|14997.21|14917.21|14997.21|14917.21|14994.15|14914.15|10
1727817930000|2024-10-01 21:25:30|14997.31|14917.31|14997.65|14917.65|14997.65|14917.65|14997.24|14917.24|9
1727817940000|2024-10-01 21:25:40|14997.64|14917.64|14999.45|14919.45|14999.45|14919.45|14997.63|14917.63|9
1727817950000|2024-10-01 21:25:50|14999.46|14919.46|14999.96|14919.96|15000.28|14920.28|14999.39|14919.39|10
1727817960000|2024-10-01 21:26:00|15000.12|14920.12|14999.74|14919.74|15000.76|14920.76|14999.74|14919.74|10
1727817970000|2024-10-01 21:26:10|14999.27|14919.27|14996.55|14916.55|14999.3|14919.3|14996.55|14916.55|10
1727817980000|2024-10-01 21:26:20|14996.31|14916.31|14990.75|14910.75|14996.31|14916.31|14990.75|14910.75|10
1727817990000|2024-10-01 21:26:30|14990.7|14910.7|14988.03|14908.03|14990.77|14910.77|14987.78|14907.78|10
1727818000000|2024-10-01 21:26:40|14988.05|14908.05|14991.18|14911.18|14991.18|14911.18|14987.9|14907.9|10
1727818010000|2024-10-01 21:26:50|14991.13|14911.13|14993.91|14913.91|14993.91|14913.91|14990.55|14910.55|10
1727818020000|2024-10-01 21:27:00|14993.87|14913.87|14991.77|14911.77|14995.96|14915.96|14991.71|14911.71|10
1727818030000|2024-10-01 21:27:10|14991.44|14911.44|14990.3|14910.3|14992.07|14912.07|14990.3|14910.3|10
1727818040000|2024-10-01 21:27:20|14990.41|14910.41|14990.18|14910.18|14991.31|14911.31|14989.76|14909.76|9
1727818050000|2024-10-01 21:27:30|14990.15|14910.15|14989.82|14909.82|14990.17|14910.17|14989.8|14909.8|10
1727818060000|2024-10-01 21:27:40|14989.87|14909.87|14988.87|14908.87|14989.95|14909.95|14988.85|14908.85|10
1727818070000|2024-10-01 21:27:50|14988.79|14908.79|14987.18|14907.18|14989.04|14909.04|14987.18|14907.18|10
1727818080000|2024-10-01 21:28:00|14987.26|14907.26|14982.69|14902.69|14987.26|14907.26|14982.69|14902.69|9
1727818090000|2024-10-01 21:28:10|14980.8|14900.8|14978.26|14898.26|14980.8|14900.8|14978.22|14898.22|10
1727818100000|2024-10-01 21:28:20|14978.14|14898.14|14980.47|14900.47|14980.51|14900.51|14976.11|14896.11|10
1727818110000|2024-10-01 21:28:30|14980.45|14900.45|14981.02|14901.02|14981.12|14901.12|14980.18|14900.18|10
1727818120000|2024-10-01 21:28:40|14981.41|14901.41|14982.84|14902.84|14982.94|14902.94|14980.8|14900.8|10
1727818130000|2024-10-01 21:28:50|14982.91|14902.91|14984.14|14904.14|14984.21|14904.21|14982.55|14902.55|10
1727818140000|2024-10-01 21:29:00|14984.09|14904.09|14983.94|14903.94|14984.14|14904.14|14983.94|14903.94|10
1727818150000|2024-10-01 21:29:10|14983.9|14903.9|14985.91|14905.91|14985.91|14905.91|14983.9|14903.9|9
1727818160000|2024-10-01 21:29:20|14986.11|14906.11|14992.34|14912.34|14992.34|14912.34|14986.06|14906.06|10
1727818170000|2024-10-01 21:29:30|14992.35|14912.35|14995.52|14915.52|14995.52|14915.52|14992.27|14912.27|10
1727818180000|2024-10-01 21:29:40|14995.43|14915.43|14996.64|14916.64|14996.64|14916.64|14994.85|14914.85|10
1727818190000|2024-10-01 21:29:50|14996.81|14916.81|14997.47|14917.47|14997.47|14917.47|14996.64|14916.64|8
1727818200000|2024-10-01 21:30:00|14996.76|14916.76|14995.7|14915.7|14997.1|14917.1|14995.7|14915.7|10
1727818210000|2024-10-01 21:30:10|14994.56|14914.56|14988.78|14908.78|14994.56|14914.56|14988.78|14908.78|10
1727818220000|2024-10-01 21:30:20|14988.21|14908.21|14987.05|14907.05|14989.41|14909.41|14987.05|14907.05|10
1727818230000|2024-10-01 21:30:30|14986.92|14906.92|14984.87|14904.87|14987.17|14907.17|14984.78|14904.78|10
1727818240000|2024-10-01 21:30:40|14985.06|14905.06|14985.82|14905.82|14986.63|14906.63|14985.04|14905.04|9
1727818250000|2024-10-01 21:30:50|14985.85|14905.85|14985.19|14905.19|14986.06|14906.06|14985.15|14905.15|9
1727818260000|2024-10-01 21:31:00|14985.64|14905.64|14982.55|14902.55|14985.95|14905.95|14981.77|14901.77|10
1727818270000|2024-10-01 21:31:10|14981.16|14901.16|14981.83|14901.83|14981.85|14901.85|14981.16|14901.16|10
1727818280000|2024-10-01 21:31:20|14981.84|14901.84|14983.09|14903.09|14983.09|14903.09|14981.78|14901.78|9
1727818290000|2024-10-01 21:31:30|14984.06|14904.06|14989.09|14909.09|14989.09|14909.09|14984.06|14904.06|10
1727818300000|2024-10-01 21:31:40|14989.12|14909.12|14994.23|14914.23|14994.23|14914.23|14989.12|14909.12|10
1727818310000|2024-10-01 21:31:50|14994.26|14914.26|14995.3|14915.3|14995.3|14915.3|14993.74|14913.74|10
1727818320000|2024-10-01 21:32:00|14995.14|14915.14|14994.98|14914.98|14995.14|14915.14|14992.57|14912.57|10
1727818330000|2024-10-01 21:32:10|14994.21|14914.21|14996.89|14916.89|14997.28|14917.28|14994.21|14914.21|9
1727818340000|2024-10-01 21:32:20|14996.88|14916.88|14996.86|14916.86|14996.88|14916.88|14996.42|14916.42|10
1727818350000|2024-10-01 21:32:30|14997.15|14917.15|14997.53|14917.53|14998.21|14918.21|14997.06|14917.06|10
1727818360000|2024-10-01 21:32:40|14997.41|14917.41|14996.37|14916.37|14997.43|14917.43|14996.37|14916.37|10
1727818370000|2024-10-01 21:32:50|14996.86|14916.86|14994.83|14914.83|14996.89|14916.89|14994.83|14914.83|10
1727818380000|2024-10-01 21:33:00|14994.62|14914.62|14993.22|14913.22|14994.62|14914.62|14993.22|14913.22|9
1727818390000|2024-10-01 21:33:10|14993.08|14913.08|14990.78|14910.78|14993.08|14913.08|14990.78|14910.78|8
1727818400000|2024-10-01 21:33:20|14991.13|14911.13|14990.93|14910.93|14991.52|14911.52|14990.63|14910.63|10
1727818410000|2024-10-01 21:33:30|14990.22|14910.22|14986.19|14906.19|14990.22|14910.22|14986.1|14906.1|10
1727818420000|2024-10-01 21:33:40|14986.08|14906.08|14987.53|14907.53|14987.79|14907.79|14985.87|14905.87|9
1727818430000|2024-10-01 21:33:50|14987.34|14907.34|14987.65|14907.65|14988.24|14908.24|14987.16|14907.16|9
1727818440000|2024-10-01 21:34:00|14988.31|14908.31|14986.89|14906.89|14988.31|14908.31|14986.89|14906.89|10
1727818450000|2024-10-01 21:34:10|14987.54|14907.54|14988.92|14908.92|14988.92|14908.92|14987.54|14907.54|10
1727818460000|2024-10-01 21:34:20|14989.35|14909.35|14992.83|14912.83|14992.83|14912.83|14989.35|14909.35|9
1727818470000|2024-10-01 21:34:30|14992.76|14912.76|14991.54|14911.54|14993.69|14913.69|14991.54|14911.54|10
1727818480000|2024-10-01 21:34:40|14991.13|14911.13|14988.86|14908.86|14991.13|14911.13|14988.24|14908.24|10
1727818490000|2024-10-01 21:34:50|14988.78|14908.78|14988.68|14908.68|14988.95|14908.95|14987.74|14907.74|10
1727818500000|2024-10-01 21:35:00|14988.63|14908.63|14983.84|14903.84|14988.91|14908.91|14983.1|14903.1|10
1727818510000|2024-10-01 21:35:10|14983.81|14903.81|14975.74|14895.74|14983.81|14903.81|14975.74|14895.74|10
1727818520000|2024-10-01 21:35:20|14975.33|14895.33|14974.35|14894.35|14975.33|14895.33|14973.9|14893.9|9
1727818530000|2024-10-01 21:35:30|14973.48|14893.48|14973.28|14893.28|14974.67|14894.67|14973.28|14893.28|10
1727818540000|2024-10-01 21:35:40|14973.06|14893.06|14971.46|14891.46|14973.71|14893.71|14971.33|14891.33|10
1727818550000|2024-10-01 21:35:50|14971.47|14891.47|14968.56|14888.56|14971.47|14891.47|14968.51|14888.51|10
1727818560000|2024-10-01 21:36:00|14968.24|14888.24|14968.22|14888.22|14968.63|14888.63|14967.91|14887.91|9
1727818570000|2024-10-01 21:36:10|14968.21|14888.21|14970.46|14890.46|14970.46|14890.46|14968.06|14888.06|10
1727818580000|2024-10-01 21:36:20|14971.77|14891.77|14971.12|14891.12|14971.83|14891.83|14971.12|14891.12|10
1727818590000|2024-10-01 21:36:30|14971.9|14891.9|14972.3|14892.3|14972.41|14892.41|14971.48|14891.48|10
1727818600000|2024-10-01 21:36:40|14972.55|14892.55|14974.17|14894.17|14974.4|14894.4|14972.55|14892.55|9
1727818610000|2024-10-01 21:36:50|14973.73|14893.73|14974.69|14894.69|14974.69|14894.69|14973.73|14893.73|10
1727818620000|2024-10-01 21:37:00|14973.82|14893.82|14974.06|14894.06|14974.06|14894.06|14973.37|14893.37|9
1727818630000|2024-10-01 21:37:10|14974.37|14894.37|14978.31|14898.31|14978.31|14898.31|14974.37|14894.37|10
1727818640000|2024-10-01 21:37:20|14978.5|14898.5|14980.54|14900.54|14980.54|14900.54|14978.5|14898.5|9
1727818650000|2024-10-01 21:37:30|14980.33|14900.33|14980.98|14900.98|14981.02|14901.02|14980.33|14900.33|10
1727818660000|2024-10-01 21:37:40|14980.92|14900.92|14984.95|14904.95|14985.01|14905.01|14980.92|14900.92|9
1727818670000|2024-10-01 21:37:50|14985.1|14905.1|14990.27|14910.27|14990.27|14910.27|14985.1|14905.1|10
1727818680000|2024-10-01 21:38:00|14990.93|14910.93|14984.63|14904.63|14990.93|14910.93|14984.63|14904.63|10
1727818690000|2024-10-01 21:38:10|14984.43|14904.43|14981.49|14901.49|14984.43|14904.43|14981.43|14901.43|10
1727818700000|2024-10-01 21:38:20|14981.44|14901.44|14982.52|14902.52|14982.58|14902.58|14981.28|14901.28|9
1727818710000|2024-10-01 21:38:30|14982.42|14902.42|14982.18|14902.18|14982.48|14902.48|14982.05|14902.05|10
1727818720000|2024-10-01 21:38:40|14981.71|14901.71|14982.41|14902.41|14982.41|14902.41|14981.71|14901.71|9
1727818730000|2024-10-01 21:38:50|14982.43|14902.43|14984.95|14904.95|14985.79|14905.79|14982.43|14902.43|10
1727818740000|2024-10-01 21:39:00|14984.94|14904.94|14983.99|14903.99|14985.14|14905.14|14983.99|14903.99|10
1727818750000|2024-10-01 21:39:10|14983.7|14903.7|14985.71|14905.71|14985.72|14905.72|14983.7|14903.7|10
1727818760000|2024-10-01 21:39:20|14985.25|14905.25|14986.85|14906.85|14987.42|14907.42|14985.25|14905.25|10
1727818770000|2024-10-01 21:39:30|14986.84|14906.84|14990.38|14910.38|14990.41|14910.41|14986.84|14906.84|10
1727818780000|2024-10-01 21:39:40|14990.75|14910.75|14995.56|14915.56|14995.67|14915.67|14990.75|14910.75|10
1727818790000|2024-10-01 21:39:50|14995.71|14915.71|14996.11|14916.11|14996.91|14916.91|14995.67|14915.67|10
1727818800000|2024-10-01 21:40:00|14995.51|14915.51|14996.48|14916.48|14996.49|14916.49|14995.06|14915.06|10
1727818810000|2024-10-01 21:40:10|14996.49|14916.49|14997.76|14917.76|14998.06|14918.06|14996.49|14916.49|10
1727818820000|2024-10-01 21:40:20|14997.62|14917.62|15000.44|14920.44|15000.45|14920.45|14997.62|14917.62|10
1727818830000|2024-10-01 21:40:30|15000.55|14920.55|15000.77|14920.77|15001.61|14921.61|15000.55|14920.55|10
1727818840000|2024-10-01 21:40:40|15001.24|14921.24|15002.35|14922.35|15002.35|14922.35|15000.87|14920.87|10
1727818850000|2024-10-01 21:40:50|15002.73|14922.73|15008.71|14928.71|15008.71|14928.71|15002.73|14922.73|10
1727818860000|2024-10-01 21:41:00|15008.69|14928.69|15010.65|14930.65|15010.65|14930.65|15008.69|14928.69|10
1727818870000|2024-10-01 21:41:10|15011.02|14931.02|15019.27|14939.27|15020.08|14940.08|15010.8|14930.8|10
1727818880000|2024-10-01 21:41:20|15018.82|14938.82|15018.7|14938.7|15020|14940|15018.31|14938.31|10
1727818890000|2024-10-01 21:41:30|15018.8|14938.8|15020.5|14940.5|15020.5|14940.5|15018.34|14938.34|10
1727818900000|2024-10-01 21:41:40|15020.65|14940.65|15022.89|14942.89|15022.89|14942.89|15020.65|14940.65|10
1727818910000|2024-10-01 21:41:50|15023.24|14943.24|15023.21|14943.21|15024.4|14944.4|15023.21|14943.21|10
1727818920000|2024-10-01 21:42:00|15023.3|14943.3|15020.9|14940.9|15023.3|14943.3|15020.9|14940.9|9
1727818930000|2024-10-01 21:42:10|15020.84|14940.84|15019.2|14939.2|15021.63|14941.63|15019.2|14939.2|10
1727818940000|2024-10-01 21:42:20|15020.33|14940.33|15016.95|14936.95|15020.33|14940.33|15016.95|14936.95|10
1727818950000|2024-10-01 21:42:30|15016.79|14936.79|15015.38|14935.38|15017.07|14937.07|15015.38|14935.38|10
1727818960000|2024-10-01 21:42:40|15015.47|14935.47|15015.48|14935.48|15016.33|14936.33|15014.97|14934.97|10
1727818970000|2024-10-01 21:42:50|15015.47|14935.47|15015.57|14935.57|15016.12|14936.12|15015.47|14935.47|10
1727818980000|2024-10-01 21:43:00|15015.54|14935.54|15015.85|14935.85|15016.44|14936.44|15015.48|14935.48|9
1727818990000|2024-10-01 21:43:10|15016.6|14936.6|15018.77|14938.77|15018.77|14938.77|15015.99|14935.99|10
1727819000000|2024-10-01 21:43:20|15018.66|14938.66|15019.16|14939.16|15019.34|14939.34|15018.52|14938.52|9
1727819010000|2024-10-01 21:43:30|15019.85|14939.85|15020.29|14940.29|15020.34|14940.34|15019.71|14939.71|10
1727819020000|2024-10-01 21:43:40|15020.46|14940.46|15021.56|14941.56|15021.56|14941.56|15020.46|14940.46|10
1727819030000|2024-10-01 21:43:50|15021.16|14941.16|15021.65|14941.65|15022.31|14942.31|15021.16|14941.16|10
1727819040000|2024-10-01 21:44:00|15021.67|14941.67|15021.08|14941.08|15021.67|14941.67|15020.5|14940.5|10
1727819050000|2024-10-01 21:44:10|15021.07|14941.07|15022.06|14942.06|15022.06|14942.06|15020.81|14940.81|10
1727819060000|2024-10-01 21:44:20|15021.86|14941.86|15021.04|14941.04|15021.86|14941.86|15021.04|14941.04|9
1727819070000|2024-10-01 21:44:30|15021|14941|15019.63|14939.63|15021|14941|15019.63|14939.63|10
1727819080000|2024-10-01 21:44:40|15019.54|14939.54|15017.98|14937.98|15019.6|14939.6|15017.98|14937.98|10
1727819090000|2024-10-01 21:44:50|15017.72|14937.72|15017.96|14937.96|15017.96|14937.96|15017.71|14937.71|9
1727819100000|2024-10-01 21:45:00|15018.02|14938.02|15017.71|14937.71|15018.13|14938.13|15017.21|14937.21|10
1727819110000|2024-10-01 21:45:10|15017.6|14937.6|15017.73|14937.73|15017.86|14937.86|15016.54|14936.54|10
1727819120000|2024-10-01 21:45:20|15017.96|14937.96|15017.72|14937.72|15018.26|14938.26|15017.49|14937.49|9
1727819130000|2024-10-01 21:45:30|15018.12|14938.12|15019.04|14939.04|15019.04|14939.04|15018.07|14938.07|10
1727819140000|2024-10-01 21:45:40|15019.08|14939.08|15019.75|14939.75|15019.83|14939.83|15019.08|14939.08|9
1727819150000|2024-10-01 21:45:50|15020.24|14940.24|15019.74|14939.74|15020.34|14940.34|15019.74|14939.74|9
1727819160000|2024-10-01 21:46:00|15019.65|14939.65|15020.09|14940.09|15020.09|14940.09|15019.27|14939.27|9
1727819170000|2024-10-01 21:46:10|15019.96|14939.96|15020.66|14940.66|15021.01|14941.01|15019.96|14939.96|10
1727819180000|2024-10-01 21:46:20|15020.64|14940.64|15021.75|14941.75|15021.75|14941.75|15020.64|14940.64|10
1727819190000|2024-10-01 21:46:30|15022.19|14942.19|15023.51|14943.51|15023.51|14943.51|15022.19|14942.19|10
1727819200000|2024-10-01 21:46:40|15024.35|14944.35|15024.02|14944.02|15024.35|14944.35|15023.55|14943.55|9
1727819210000|2024-10-01 21:46:50|15023.81|14943.81|15025.65|14945.65|15025.9|14945.9|15023.81|14943.81|10
1727819220000|2024-10-01 21:47:00|15025.5|14945.5|15024.81|14944.81|15026.06|14946.06|15024.81|14944.81|10
1727819230000|2024-10-01 21:47:10|15026.16|14946.16|15027.54|14947.54|15027.54|14947.54|15026.16|14946.16|10
1727819240000|2024-10-01 21:47:20|15027.57|14947.57|15028.16|14948.16|15028.87|14948.87|15027.57|14947.57|10
1727819250000|2024-10-01 21:47:30|15027.51|14947.51|15030.44|14950.44|15030.68|14950.68|15027.51|14947.51|10
1727819260000|2024-10-01 21:47:40|15030.6|14950.6|15030.47|14950.47|15030.66|14950.66|15030.44|14950.44|10
1727819270000|2024-10-01 21:47:50|15030.94|14950.94|15032.23|14952.23|15032.23|14952.23|15030.94|14950.94|10
1727819280000|2024-10-01 21:48:00|15032.34|14952.34|15032.3|14952.3|15033.07|14953.07|15031.99|14951.99|10
1727819290000|2024-10-01 21:48:10|15032.59|14952.59|15033.02|14953.02|15033.39|14953.39|15032.59|14952.59|10
1727819300000|2024-10-01 21:48:20|15033.29|14953.29|15032.73|14952.73|15033.44|14953.44|15032.73|14952.73|10
1727819310000|2024-10-01 21:48:30|15033.23|14953.23|15032.15|14952.15|15033.34|14953.34|15032.15|14952.15|10
1727819320000|2024-10-01 21:48:40|15032.08|14952.08|15031.78|14951.78|15032.08|14952.08|15031.51|14951.51|10
1727819330000|2024-10-01 21:48:50|15031.77|14951.77|15032.49|14952.49|15033.17|14953.17|15031.74|14951.74|9
1727819340000|2024-10-01 21:49:00|15032.83|14952.83|15033.95|14953.95|15033.95|14953.95|15032.83|14952.83|10
1727819350000|2024-10-01 21:49:10|15033.46|14953.46|15034.22|14954.22|15034.22|14954.22|15033.42|14953.42|10
1727819360000|2024-10-01 21:49:20|15034.44|14954.44|15034.45|14954.45|15035.26|14955.26|15034.21|14954.21|10
1727819370000|2024-10-01 21:49:30|15034.89|14954.89|15036.29|14956.29|15036.32|14956.32|15034.89|14954.89|10
1727819380000|2024-10-01 21:49:40|15036.86|14956.86|15036.38|14956.38|15036.86|14956.86|15036.28|14956.28|10
1727819390000|2024-10-01 21:49:50|15036.13|14956.13|15036.17|14956.17|15036.52|14956.52|15036.13|14956.13|10
1727819400000|2024-10-01 21:50:00|15036.45|14956.45|15035.71|14955.71|15036.45|14956.45|15035.71|14955.71|10
1727819410000|2024-10-01 21:50:10|15035.78|14955.78|15035.8|14955.8|15035.8|14955.8|15035.16|14955.16|10
1727819420000|2024-10-01 21:50:20|15035.79|14955.79|15043.01|14963.01|15043.01|14963.01|15035.79|14955.79|10
1727819430000|2024-10-01 21:50:30|15043.06|14963.06|15043.05|14963.05|15043.79|14963.79|15043.04|14963.04|9
1727819440000|2024-10-01 21:50:40|15043.6|14963.6|15043.78|14963.78|15044.1|14964.1|15043.18|14963.18|10
1727819450000|2024-10-01 21:50:50|15044.05|14964.05|15043.84|14963.84|15044.1|14964.1|15043.49|14963.49|9
1727819460000|2024-10-01 21:51:00|15043.85|14963.85|15045.08|14965.08|15045.08|14965.08|15043.85|14963.85|10
1727819470000|2024-10-01 21:51:10|15045.36|14965.36|15047.03|14967.03|15047.03|14967.03|15045.31|14965.31|10
1727819480000|2024-10-01 21:51:20|15046.99|14966.99|15049.24|14969.24|15049.64|14969.64|15046.99|14966.99|10
1727819490000|2024-10-01 21:51:30|15049.62|14969.62|15050.33|14970.33|15050.72|14970.72|15049.62|14969.62|9
1727819500000|2024-10-01 21:51:40|15050|14970|15051.2|14971.2|15051.3|14971.3|15049.99|14969.99|9
1727819510000|2024-10-01 21:51:50|15051.4|14971.4|15050.93|14970.93|15051.4|14971.4|15050.84|14970.84|8
1727819520000|2024-10-01 21:52:00|15051.03|14971.03|15051.49|14971.49|15051.52|14971.52|15050.67|14970.67|10
1727819530000|2024-10-01 21:52:10|15051.57|14971.57|15052.57|14972.57|15052.57|14972.57|15051.54|14971.54|10
1727819540000|2024-10-01 21:52:20|15053.27|14973.27|15056.12|14976.12|15056.12|14976.12|15053.27|14973.27|10
1727819550000|2024-10-01 21:52:30|15055.41|14975.41|15054.99|14974.99|15056.22|14976.22|15054.99|14974.99|10
1727819560000|2024-10-01 21:52:40|15054.91|14974.91|15056.09|14976.09|15056.27|14976.27|15054.91|14974.91|10
1727819570000|2024-10-01 21:52:50|15056.04|14976.04|15057.09|14977.09|15057.09|14977.09|15055.82|14975.82|10
1727819580000|2024-10-01 21:53:00|15056.94|14976.94|15057.14|14977.14|15057.43|14977.43|15056.7|14976.7|10
1727819590000|2024-10-01 21:53:10|15056.88|14976.88|15057.61|14977.61|15057.61|14977.61|15056.78|14976.78|8
1727819600000|2024-10-01 21:53:20|15057.71|14977.71|15062.78|14982.78|15062.78|14982.78|15057.59|14977.59|9
1727819610000|2024-10-01 21:53:30|15062.72|14982.72|15064.04|14984.04|15064.04|14984.04|15062.44|14982.44|10
1727819620000|2024-10-01 21:53:40|15063.78|14983.78|15065.95|14985.95|15065.96|14985.96|15063.78|14983.78|10
1727819630000|2024-10-01 21:53:50|15065.91|14985.91|15065.52|14985.52|15066.3|14986.3|15065.48|14985.48|10
1727819640000|2024-10-01 21:54:00|15065.51|14985.51|15066.78|14986.78|15066.87|14986.87|15065.51|14985.51|10
1727819650000|2024-10-01 21:54:10|15066.28|14986.28|15067.8|14987.8|15067.8|14987.8|15066.28|14986.28|10
1727819660000|2024-10-01 21:54:20|15067.28|14987.28|15069.07|14989.07|15069.07|14989.07|15067.28|14987.28|10
1727819670000|2024-10-01 21:54:30|15068.99|14988.99|15069.12|14989.12|15069.17|14989.17|15068.69|14988.69|10
1727819680000|2024-10-01 21:54:40|15069.16|14989.16|15070.65|14990.65|15070.65|14990.65|15068.99|14988.99|10
1727819690000|2024-10-01 21:54:50|15070.73|14990.73|15072.5|14992.5|15072.5|14992.5|15070.45|14990.45|9
1727819700000|2024-10-01 21:55:00|15074.85|14994.85|15078.91|14998.91|15078.91|14998.91|15074.53|14994.53|10
1727819710000|2024-10-01 21:55:10|15079.51|14999.51|15080.37|15000.37|15081.12|15001.12|15079.51|14999.51|10
1727819720000|2024-10-01 21:55:20|15081.25|15001.25|15081.87|15001.87|15082.25|15002.25|15081.25|15001.25|10
1727819730000|2024-10-01 21:55:30|15081.67|15001.67|15082.68|15002.68|15082.68|15002.68|15081.14|15001.14|9
1727819740000|2024-10-01 21:55:40|15082.37|15002.37|15082.98|15002.98|15083.09|15003.09|15082.37|15002.37|9
1727819750000|2024-10-01 21:55:50|15084.74|15004.74|15084.17|15004.17|15085.88|15005.88|15084.17|15004.17|10
1727819760000|2024-10-01 21:56:00|15083.9|15003.9|15081.2|15001.2|15083.9|15003.9|15081.2|15001.2|10
1727819770000|2024-10-01 21:56:10|15081.3|15001.3|15076.47|14996.47|15081.39|15001.39|15076.47|14996.47|9
1727819780000|2024-10-01 21:56:20|15075.5|14995.5|15073.62|14993.62|15075.5|14995.5|15073.49|14993.49|10
1727819790000|2024-10-01 21:56:30|15070.57|14990.57|15073.02|14993.02|15073.02|14993.02|15068.1|14988.1|10
1727819800000|2024-10-01 21:56:40|15072.7|14992.7|15070.56|14990.56|15073.78|14993.78|15070.56|14990.56|10
1727819810000|2024-10-01 21:56:50|15069.58|14989.58|15065.61|14985.61|15069.58|14989.58|15065.6|14985.6|10
1727819820000|2024-10-01 21:57:00|15065.14|14985.14|15064.19|14984.19|15065.26|14985.26|15063.36|14983.36|10
1727819830000|2024-10-01 21:57:10|15064.13|14984.13|15070.19|14990.19|15070.19|14990.19|15064.13|14984.13|10
1727819840000|2024-10-01 21:57:20|15070.96|14990.96|15071.92|14991.92|15072.02|14992.02|15070.96|14990.96|10
1727819850000|2024-10-01 21:57:30|15075.95|14995.95|15075.81|14995.81|15076.45|14996.45|15075.48|14995.48|10
1727819860000|2024-10-01 21:57:40|15075.87|14995.87|15076.33|14996.33|15076.33|14996.33|15075.81|14995.81|8
1727819870000|2024-10-01 21:57:50|15076.35|14996.35|15068.25|14988.25|15076.35|14996.35|15068.25|14988.25|9
1727819880000|2024-10-01 21:58:00|15067.99|14987.99|15057.51|14977.51|15068.17|14988.17|15057.39|14977.39|10
1727819890000|2024-10-01 21:58:10|15057.24|14977.24|15061.83|14981.83|15061.91|14981.91|15057.24|14977.24|9
1727819900000|2024-10-01 21:58:20|15061.49|14981.49|15060.55|14980.55|15061.5|14981.5|15060.55|14980.55|9
1727819910000|2024-10-01 21:58:30|15060.66|14980.66|15060.43|14980.43|15060.66|14980.66|15060.38|14980.38|9
1727819920000|2024-10-01 21:58:40|15060.34|14980.34|15061.2|14981.2|15061.33|14981.33|15060.18|14980.18|10
1727819930000|2024-10-01 21:58:50|15061.22|14981.22|15061.41|14981.41|15061.48|14981.48|15061.17|14981.17|10
1727819940000|2024-10-01 21:59:00|15061.19|14981.19|15065.82|14985.82|15065.82|14985.82|15061.01|14981.01|9
1727819950000|2024-10-01 21:59:10|15065.93|14985.93|15069.73|14989.73|15069.73|14989.73|15065.93|14985.93|9
1727819960000|2024-10-01 21:59:20|15070.38|14990.38|15070.43|14990.43|15070.43|14990.43|15069.23|14989.23|10
1727819970000|2024-10-01 21:59:30|15071.23|14991.23|15076.1|14996.1|15076.1|14996.1|15071.23|14991.23|10
1727819980000|2024-10-01 21:59:40|15076.12|14996.12|15077.74|14997.74|15077.74|14997.74|15076.12|14996.12|10
1727819990000|2024-10-01 21:59:50|15077.67|14997.67|15074.3|14994.3|15078.55|14998.55|15074.3|14994.3|10
1727820000000|2024-10-01 22:00:00|15074.45|14994.45|15072.44|14992.44|15074.45|14994.45|15071.79|14991.79|10
1727820010000|2024-10-01 22:00:10|15072.57|14992.57|15067.4|14987.4|15072.68|14992.68|15066.94|14986.94|10
1727820020000|2024-10-01 22:00:20|15065.42|14985.42|15061.94|14981.94|15065.78|14985.78|15059.66|14979.66|10
1727820030000|2024-10-01 22:00:30|15062.6|14982.6|15059.3|14979.3|15062.6|14982.6|15058.44|14978.44|10
1727820040000|2024-10-01 22:00:40|15059.58|14979.58|15058.15|14978.15|15059.62|14979.62|15055.62|14975.62|10
1727820050000|2024-10-01 22:00:50|15058.04|14978.04|15056.74|14976.74|15058.06|14978.06|15056.58|14976.58|9
1727820060000|2024-10-01 22:01:00|15056.32|14976.32|15053.77|14973.77|15056.32|14976.32|15053.54|14973.54|9
1727820070000|2024-10-01 22:01:10|15053.45|14973.45|15052.02|14972.02|15054.08|14974.08|15051.99|14971.99|10
1727820080000|2024-10-01 22:01:20|15052.01|14972.01|15050.85|14970.85|15053.06|14973.06|15050.85|14970.85|10
1727820090000|2024-10-01 22:01:30|15050.9|14970.9|15044.38|14964.38|15051.19|14971.19|15044.38|14964.38|10
1727820100000|2024-10-01 22:01:40|15044.12|14964.12|15041.33|14961.33|15044.12|14964.12|15041.14|14961.14|10
1727820110000|2024-10-01 22:01:50|15040.93|14960.93|15042.16|14962.16|15042.16|14962.16|15040.42|14960.42|10
1727820120000|2024-10-01 22:02:00|15041.04|14961.04|15037.81|14957.81|15041.45|14961.45|15037.81|14957.81|10
1727820130000|2024-10-01 22:02:10|15037.94|14957.94|15038.38|14958.38|15038.86|14958.86|15036.61|14956.61|10
1727820140000|2024-10-01 22:02:20|15038.42|14958.42|15032.33|14952.33|15038.42|14958.42|15032.33|14952.33|10
1727820150000|2024-10-01 22:02:30|15031.58|14951.58|15028.01|14948.01|15033.65|14953.65|15028.01|14948.01|10
1727820160000|2024-10-01 22:02:40|15026.86|14946.86|15026.73|14946.73|15027.49|14947.49|15024.25|14944.25|10
1727820170000|2024-10-01 22:02:50|15027.07|14947.07|15023.48|14943.48|15027.07|14947.07|15023.48|14943.48|10
1727820180000|2024-10-01 22:03:00|15022.13|14942.13|15022.15|14942.15|15023.77|14943.77|15022.13|14942.13|10
1727820190000|2024-10-01 22:03:10|15022.02|14942.02|15021.49|14941.49|15022.17|14942.17|15020.97|14940.97|10
1727820200000|2024-10-01 22:03:20|15021.34|14941.34|15022.75|14942.75|15022.96|14942.96|15021.34|14941.34|10
1727820210000|2024-10-01 22:03:30|15022.84|14942.84|15024.27|14944.27|15024.27|14944.27|15022.84|14942.84|10
1727820220000|2024-10-01 22:03:40|15023.73|14943.73|15024.9|14944.9|15024.93|14944.93|15022.11|14942.11|10
1727820230000|2024-10-01 22:03:50|15025.34|14945.34|15022.71|14942.71|15025.34|14945.34|15022.71|14942.71|9
1727820240000|2024-10-01 22:04:00|15022.53|14942.53|15018.34|14938.34|15022.53|14942.53|15018.34|14938.34|10
1727820250000|2024-10-01 22:04:10|15018.41|14938.41|15013.12|14933.12|15018.41|14938.41|15012.8|14932.8|10
1727820260000|2024-10-01 22:04:20|15013.03|14933.03|15011.96|14931.96|15013.03|14933.03|15011.78|14931.78|9
1727820270000|2024-10-01 22:04:30|15011.72|14931.72|15011.76|14931.76|15012.21|14932.21|15010.85|14930.85|10
1727820280000|2024-10-01 22:04:40|15011.94|14931.94|15009.59|14929.59|15011.94|14931.94|15009.43|14929.43|10
1727820290000|2024-10-01 22:04:50|15009.85|14929.85|15009.65|14929.65|15011.29|14931.29|15009.45|14929.45|9
1727820300000|2024-10-01 22:05:00|15009.8|14929.8|15006.76|14926.76|15009.92|14929.92|15006.76|14926.76|10
1727820310000|2024-10-01 22:05:10|15005.27|14925.27|15001.97|14921.97|15005.57|14925.57|15001.73|14921.73|10
1727820320000|2024-10-01 22:05:20|15001.5|14921.5|15001.45|14921.45|15002.08|14922.08|15001.29|14921.29|10
1727820330000|2024-10-01 22:05:30|15000.62|14920.62|14996.43|14916.43|15001.41|14921.41|14996.43|14916.43|10
1727820340000|2024-10-01 22:05:40|14995.63|14915.63|14997.12|14917.12|14997.12|14917.12|14995.42|14915.42|10
1727820350000|2024-10-01 22:05:50|14997.19|14917.19|15002.01|14922.01|15002.01|14922.01|14997.19|14917.19|10
1727820360000|2024-10-01 22:06:00|15002.05|14922.05|15006.35|14926.35|15006.35|14926.35|15001.94|14921.94|9
1727820370000|2024-10-01 22:06:10|15006.26|14926.26|15013.21|14933.21|15013.21|14933.21|15006.06|14926.06|10
1727820380000|2024-10-01 22:06:20|15015.26|14935.26|15016.76|14936.76|15017.05|14937.05|15013.05|14933.05|10
1727820390000|2024-10-01 22:06:30|15018.02|14938.02|15018.66|14938.66|15018.66|14938.66|15015.91|14935.91|10
1727820400000|2024-10-01 22:06:40|15018.96|14938.96|15017.58|14937.58|15019.05|14939.05|15017.58|14937.58|9
1727820410000|2024-10-01 22:06:50|15018.34|14938.34|15020.77|14940.77|15020.87|14940.87|15017.32|14937.32|9
1727820420000|2024-10-01 22:07:00|15020.92|14940.92|15021.82|14941.82|15021.93|14941.93|15020.72|14940.72|9
1727820430000|2024-10-01 22:07:10|15022.16|14942.16|15020.88|14940.88|15022.16|14942.16|15020.13|14940.13|10
1727820440000|2024-10-01 22:07:20|15021.52|14941.52|15017.52|14937.52|15021.52|14941.52|15017.52|14937.52|10
1727820450000|2024-10-01 22:07:30|15017.61|14937.61|15017.9|14937.9|15018.33|14938.33|15017.61|14937.61|9
1727820460000|2024-10-01 22:07:40|15017.89|14937.89|15020.72|14940.72|15020.72|14940.72|15017.86|14937.86|9
1727820470000|2024-10-01 22:07:50|15019.71|14939.71|15017.18|14937.18|15019.8|14939.8|15017.18|14937.18|10
1727820480000|2024-10-01 22:08:00|15016.75|14936.75|15016.67|14936.67|15016.97|14936.97|15016.49|14936.49|9
1727820490000|2024-10-01 22:08:10|15016.84|14936.84|15017.71|14937.71|15017.86|14937.86|15016.81|14936.81|10
1727820500000|2024-10-01 22:08:20|15017.73|14937.73|15018.28|14938.28|15019.9|14939.9|15017.72|14937.72|10
1727820510000|2024-10-01 22:08:30|15018.26|14938.26|15015.41|14935.41|15018.99|14938.99|15015.41|14935.41|9
1727820520000|2024-10-01 22:08:40|15015.4|14935.4|15014.13|14934.13|15015.4|14935.4|15013.26|14933.26|10
1727820530000|2024-10-01 22:08:50|15014.38|14934.38|15013.92|14933.92|15014.82|14934.82|15013.92|14933.92|10
1727820540000|2024-10-01 22:09:00|15013.88|14933.88|15008.57|14928.57|15013.88|14933.88|15008.57|14928.57|10
1727820550000|2024-10-01 22:09:10|15008.56|14928.56|15007.84|14927.84|15008.56|14928.56|15007.84|14927.84|10
1727820560000|2024-10-01 22:09:20|15008.44|14928.44|15002.62|14922.62|15008.44|14928.44|15002.62|14922.62|10
1727820570000|2024-10-01 22:09:30|15001.82|14921.82|15001.2|14921.2|15002.25|14922.25|15000.9|14920.9|10
1727820580000|2024-10-01 22:09:40|15000.98|14920.98|14998.45|14918.45|15001.2|14921.2|14998.41|14918.41|10
1727820590000|2024-10-01 22:09:50|14998.47|14918.47|14988.04|14908.04|14998.57|14918.57|14988.04|14908.04|10
1727820600000|2024-10-01 22:10:00|14987.74|14907.74|14990.75|14910.75|14990.86|14910.86|14987.65|14907.65|10
1727820610000|2024-10-01 22:10:10|14990.74|14910.74|14989.65|14909.65|14991.13|14911.13|14989.65|14909.65|10
1727820620000|2024-10-01 22:10:20|14988.83|14908.83|14988.82|14908.82|14988.87|14908.87|14986.5|14906.5|10
1727820630000|2024-10-01 22:10:30|14988.87|14908.87|14989.91|14909.91|14989.95|14909.95|14988.78|14908.78|10
1727820640000|2024-10-01 22:10:40|14991.72|14911.72|14995.02|14915.02|14995.02|14915.02|14991.72|14911.72|8
1727820650000|2024-10-01 22:10:50|14996.25|14916.25|14995.2|14915.2|14996.53|14916.53|14995.1|14915.1|9
1727820660000|2024-10-01 22:11:00|14995.1|14915.1|14997|14917|14997.03|14917.03|14994.27|14914.27|10
1727820670000|2024-10-01 22:11:10|14996.88|14916.88|14998.28|14918.28|14998.59|14918.59|14996.78|14916.78|10
1727820680000|2024-10-01 22:11:20|14998.26|14918.26|14999.4|14919.4|14999.65|14919.65|14998.11|14918.11|10
1727820690000|2024-10-01 22:11:30|14999.72|14919.72|14997.1|14917.1|14999.81|14919.81|14996.49|14916.49|9
1727820700000|2024-10-01 22:11:40|14997.45|14917.45|14999.41|14919.41|14999.41|14919.41|14997.45|14917.45|10
1727820710000|2024-10-01 22:11:50|14998.89|14918.89|14999.4|14919.4|14999.58|14919.58|14998.74|14918.74|10
1727820720000|2024-10-01 22:12:00|14999.46|14919.46|14999.37|14919.37|14999.59|14919.59|14997.82|14917.82|10
1727820730000|2024-10-01 22:12:10|14999.13|14919.13|15000.08|14920.08|15000.08|14920.08|14998.62|14918.62|10
1727820740000|2024-10-01 22:12:20|15000.11|14920.11|14998.79|14918.79|15000.41|14920.41|14998.79|14918.79|9
1727820750000|2024-10-01 22:12:30|14998.7|14918.7|14998.09|14918.09|14998.77|14918.77|14997.06|14917.06|10
1727820760000|2024-10-01 22:12:40|14998.27|14918.27|15000.69|14920.69|15000.7|14920.7|14998.27|14918.27|10
1727820770000|2024-10-01 22:12:50|15000.7|14920.7|14998.62|14918.62|15000.94|14920.94|14998.62|14918.62|9
1727820780000|2024-10-01 22:13:00|14998.6|14918.6|14997.4|14917.4|14998.6|14918.6|14996.62|14916.62|10
1727820790000|2024-10-01 22:13:10|14997.45|14917.45|14999.26|14919.26|14999.26|14919.26|14997.45|14917.45|9
1727820800000|2024-10-01 22:13:20|14998.86|14918.86|14999.66|14919.66|14999.66|14919.66|14998.85|14918.85|10
1727820810000|2024-10-01 22:13:30|14999.84|14919.84|15001.8|14921.8|15002.09|14922.09|14999.07|14919.07|9
1727820820000|2024-10-01 22:13:40|15002.59|14922.59|15004.34|14924.34|15004.44|14924.44|15002.59|14922.59|10
1727820830000|2024-10-01 22:13:50|15004.43|14924.43|15003.77|14923.77|15006.96|14926.96|15003.77|14923.77|10
1727820840000|2024-10-01 22:14:00|15003.43|14923.43|15003.71|14923.71|15004.26|14924.26|15003.42|14923.42|10
1727820850000|2024-10-01 22:14:10|15003.84|14923.84|15005|14925|15005.74|14925.74|15003.84|14923.84|10
1727820860000|2024-10-01 22:14:20|15004.97|14924.97|15004.4|14924.4|15004.97|14924.97|15004.38|14924.38|9
1727820870000|2024-10-01 22:14:30|15004.59|14924.59|15006.15|14926.15|15006.61|14926.61|15004.59|14924.59|9
1727820880000|2024-10-01 22:14:40|15006.39|14926.39|15006.46|14926.46|15006.58|14926.58|15005.6|14925.6|8
1727820890000|2024-10-01 22:14:50|15006.4|14926.4|15006.77|14926.77|15006.77|14926.77|15005.6|14925.6|10
1727820900000|2024-10-01 22:15:00|15006.84|14926.84|15002.77|14922.77|15006.84|14926.84|15002.77|14922.77|9
1727820910000|2024-10-01 22:15:10|15001.78|14921.78|15004.72|14924.72|15004.85|14924.85|15001.78|14921.78|10
1727820920000|2024-10-01 22:15:20|15004.77|14924.77|15002.97|14922.97|15005.21|14925.21|15002.97|14922.97|10
1727820930000|2024-10-01 22:15:30|15002.43|14922.43|15001.02|14921.02|15002.43|14922.43|15001.02|14921.02|10
1727820940000|2024-10-01 22:15:40|15001.03|14921.03|15001.95|14921.95|15001.96|14921.96|15001.03|14921.03|9
1727820950000|2024-10-01 22:15:50|15000.26|14920.26|15000.26|14920.26|15000.72|14920.72|15000.12|14920.12|8
1727820960000|2024-10-01 22:16:00|15000.4|14920.4|15001.74|14921.74|15001.9|14921.9|15000.4|14920.4|10
1727820970000|2024-10-01 22:16:10|15002.69|14922.69|15002.47|14922.47|15002.86|14922.86|15002.42|14922.42|9
1727820980000|2024-10-01 22:16:20|15002.32|14922.32|15001.76|14921.76|15003.5|14923.5|15000.3|14920.3|10
1727820990000|2024-10-01 22:16:30|15001.63|14921.63|15005.38|14925.38|15005.38|14925.38|15001.56|14921.56|10
1727821000000|2024-10-01 22:16:40|15005.29|14925.29|15008|14928|15008|14928|15005.14|14925.14|10
1727821010000|2024-10-01 22:16:50|15008.18|14928.18|15007.99|14927.99|15008.18|14928.18|15007.24|14927.24|10
1727821020000|2024-10-01 22:17:00|15007.7|14927.7|15012.1|14932.1|15012.1|14932.1|15007.7|14927.7|10
1727821030000|2024-10-01 22:17:10|15012.17|14932.17|15016.03|14936.03|15016.03|14936.03|15012.17|14932.17|10
1727821040000|2024-10-01 22:17:20|15016.75|14936.75|15016.83|14936.83|15017.47|14937.47|15016.75|14936.75|9
1727821050000|2024-10-01 22:17:30|15016.87|14936.87|15024.02|14944.02|15024.34|14944.34|15016.87|14936.87|9
1727821060000|2024-10-01 22:17:40|15024.51|14944.51|15029.02|14949.02|15029.02|14949.02|15024.51|14944.51|10
1727821070000|2024-10-01 22:17:50|15028.26|14948.26|15028.9|14948.9|15028.92|14948.92|15028.26|14948.26|10
1727821080000|2024-10-01 22:18:00|15029.59|14949.59|15028.07|14948.07|15029.59|14949.59|15027.29|14947.29|10
1727821090000|2024-10-01 22:18:10|15028.15|14948.15|15029.64|14949.64|15029.74|14949.74|15028.15|14948.15|9
1727821100000|2024-10-01 22:18:20|15029.66|14949.66|15027.89|14947.89|15029.84|14949.84|15027.89|14947.89|10
1727821110000|2024-10-01 22:18:30|15027.47|14947.47|15023.09|14943.09|15027.51|14947.51|15023.09|14943.09|10
1727821120000|2024-10-01 22:18:40|15022.09|14942.09|15023.39|14943.39|15024.49|14944.49|15021.76|14941.76|10
1727821130000|2024-10-01 22:18:50|15024.14|14944.14|15022.75|14942.75|15024.51|14944.51|15022.75|14942.75|9
1727821140000|2024-10-01 22:19:00|15022.58|14942.58|15020.46|14940.46|15022.58|14942.58|15019.92|14939.92|9
1727821150000|2024-10-01 22:19:10|15020.33|14940.33|15025.58|14945.58|15025.58|14945.58|15020.33|14940.33|10
1727821160000|2024-10-01 22:19:20|15025.68|14945.68|15020.82|14940.82|15025.68|14945.68|15020.56|14940.56|10
1727821170000|2024-10-01 22:19:30|15016.87|14936.87|15014.64|14934.64|15017.5|14937.5|15014.64|14934.64|10
1727821180000|2024-10-01 22:19:40|15015.01|14935.01|15016.26|14936.26|15016.95|14936.95|15014.93|14934.93|10
1727821190000|2024-10-01 22:19:50|15016.79|14936.79|15014.97|14934.97|15017.75|14937.75|15014.97|14934.97|10
1727821200000|2024-10-01 22:20:00|15013.52|14933.52|15013.84|14933.84|15015.43|14935.43|15013.2|14933.2|10
1727821210000|2024-10-01 22:20:10|15013.69|14933.69|15014.57|14934.57|15014.57|14934.57|15012.43|14932.43|10
1727821220000|2024-10-01 22:20:20|15014.69|14934.69|15015.64|14935.64|15018.15|14938.15|15014.68|14934.68|10
1727821230000|2024-10-01 22:20:30|15013.72|14933.72|15010.78|14930.78|15013.72|14933.72|15010.78|14930.78|10
1727821240000|2024-10-01 22:20:40|15010.65|14930.65|15014.14|14934.14|15014.14|14934.14|15010.65|14930.65|9
1727821250000|2024-10-01 22:20:50|15014.11|14934.11|15010.12|14930.12|15014.11|14934.11|15009.7|14929.7|9
1727821260000|2024-10-01 22:21:00|15010.17|14930.17|15005.76|14925.76|15010.27|14930.27|15005.07|14925.07|10
1727821270000|2024-10-01 22:21:10|15005.15|14925.15|15000.59|14920.59|15005.15|14925.15|15000.59|14920.59|10
1727821280000|2024-10-01 22:21:20|14999.62|14919.62|14998.25|14918.25|14999.62|14919.62|14998.08|14918.08|10
1727821290000|2024-10-01 22:21:30|14997.96|14917.96|14999.52|14919.52|14999.52|14919.52|14997.39|14917.39|10
1727821300000|2024-10-01 22:21:40|14999.6|14919.6|14999.07|14919.07|14999.64|14919.64|14998.57|14918.57|9
1727821310000|2024-10-01 22:21:50|14998.37|14918.37|14999.09|14919.09|14999.09|14919.09|14998.31|14918.31|10
1727821320000|2024-10-01 22:22:00|14999.22|14919.22|14996.33|14916.33|14999.25|14919.25|14996.33|14916.33|8
1727821330000|2024-10-01 22:22:10|14996.44|14916.44|14996.49|14916.49|14996.49|14916.49|14996.05|14916.05|10
1727821340000|2024-10-01 22:22:20|14997.06|14917.06|14994.23|14914.23|14997.45|14917.45|14994.23|14914.23|10
1727821350000|2024-10-01 22:22:30|14994.07|14914.07|14994.32|14914.32|14994.79|14914.79|14994.07|14914.07|10
1727821360000|2024-10-01 22:22:40|14994.47|14914.47|14994.93|14914.93|14995.67|14915.67|14993.99|14913.99|10
1727821370000|2024-10-01 22:22:50|14995.24|14915.24|14991.9|14911.9|14995.24|14915.24|14991.9|14911.9|10
1727821380000|2024-10-01 22:23:00|14991.77|14911.77|14989.64|14909.64|14991.77|14911.77|14989.64|14909.64|10
1727821390000|2024-10-01 22:23:10|14989.56|14909.56|14988.9|14908.9|14989.56|14909.56|14988.9|14908.9|10
1727821400000|2024-10-01 22:23:20|14988.86|14908.86|14989.18|14909.18|14989.18|14909.18|14988.74|14908.74|10
1727821410000|2024-10-01 22:23:30|14988.96|14908.96|14986.8|14906.8|14989.9|14909.9|14986.8|14906.8|10
1727821420000|2024-10-01 22:23:40|14986.96|14906.96|14989.25|14909.25|14989.25|14909.25|14986.96|14906.96|10
1727821430000|2024-10-01 22:23:50|14989.34|14909.34|14989.95|14909.95|14989.95|14909.95|14989.34|14909.34|10
1727821440000|2024-10-01 22:24:00|14990.16|14910.16|14990.16|14910.16|14990.43|14910.43|14990.16|14910.16|10
1727821450000|2024-10-01 22:24:10|14990.13|14910.13|14990.73|14910.73|14990.85|14910.85|14989.83|14909.83|10
1727821460000|2024-10-01 22:24:20|14990.68|14910.68|14991.68|14911.68|14991.69|14911.69|14989.68|14909.68|10
1727821470000|2024-10-01 22:24:30|14991.77|14911.77|14990.02|14910.02|14991.77|14911.77|14990.01|14910.01|10
1727821480000|2024-10-01 22:24:40|14989.86|14909.86|14990.69|14910.69|14990.75|14910.75|14989.86|14909.86|10
1727821490000|2024-10-01 22:24:50|14990.81|14910.81|14994.23|14914.23|14994.23|14914.23|14990.81|14910.81|10
1727821500000|2024-10-01 22:25:00|14994.32|14914.32|15001.12|14921.12|15001.15|14921.15|14994.32|14914.32|10
1727821510000|2024-10-01 22:25:10|14999.93|14919.93|14999.78|14919.78|15000.52|14920.52|14999.78|14919.78|10
1727821520000|2024-10-01 22:25:20|14999.67|14919.67|14994.13|14914.13|14999.67|14919.67|14994.13|14914.13|10
1727821530000|2024-10-01 22:25:30|14994.12|14914.12|14992.95|14912.95|14994.12|14914.12|14992.73|14912.73|10
1727821540000|2024-10-01 22:25:40|14993.33|14913.33|14993.05|14913.05|14993.71|14913.71|14993.05|14913.05|8
1727821550000|2024-10-01 22:25:50|14993.09|14913.09|14994.43|14914.43|14994.43|14914.43|14992.39|14912.39|9
1727821560000|2024-10-01 22:26:00|14994.23|14914.23|14992.7|14912.7|14994.23|14914.23|14992.7|14912.7|10
1727821570000|2024-10-01 22:26:10|14992.56|14912.56|14994.25|14914.25|14994.45|14914.45|14992.06|14912.06|9
1727821580000|2024-10-01 22:26:20|14994.3|14914.3|14995.1|14915.1|14995.48|14915.48|14994.16|14914.16|10
1727821590000|2024-10-01 22:26:30|14995.03|14915.03|14994.33|14914.33|14995.03|14915.03|14994.31|14914.31|10
1727821600000|2024-10-01 22:26:40|14994.4|14914.4|14994.59|14914.59|14995.54|14915.54|14994.4|14914.4|9
1727821610000|2024-10-01 22:26:50|14994.58|14914.58|15000.66|14920.66|15000.66|14920.66|14994.58|14914.58|10
1727821620000|2024-10-01 22:27:00|15000.28|14920.28|14999.78|14919.78|15001.61|14921.61|14999.78|14919.78|9
1727821630000|2024-10-01 22:27:10|14999.81|14919.81|14999.04|14919.04|14999.98|14919.98|14998.14|14918.14|10
1727821640000|2024-10-01 22:27:20|14999.37|14919.37|14999.7|14919.7|15000.3|14920.3|14998.64|14918.64|9
1727821650000|2024-10-01 22:27:30|14999.5|14919.5|14998.1|14918.1|14999.5|14919.5|14997.86|14917.86|9
1727821660000|2024-10-01 22:27:40|14998.02|14918.02|14998.16|14918.16|14998.56|14918.56|14997.88|14917.88|10
1727821670000|2024-10-01 22:27:50|14998.05|14918.05|14997.66|14917.66|14998.46|14918.46|14997.37|14917.37|10
1727821680000|2024-10-01 22:28:00|14997.65|14917.65|14995.08|14915.08|14998.03|14918.03|14995.06|14915.06|10
1727821690000|2024-10-01 22:28:10|14995.61|14915.61|14993.04|14913.04|14995.61|14915.61|14992.63|14912.63|10
1727821700000|2024-10-01 22:28:20|14993.06|14913.06|14996.22|14916.22|14996.33|14916.33|14992.76|14912.76|10
1727821710000|2024-10-01 22:28:30|14995.97|14915.97|14997.72|14917.72|14997.78|14917.78|14995.38|14915.38|10
1727821720000|2024-10-01 22:28:40|14997.41|14917.41|15001|14921|15001.7|14921.7|14997.41|14917.41|9
1727821730000|2024-10-01 22:28:50|15001.05|14921.05|14999.61|14919.61|15001.21|14921.21|14999.54|14919.54|10
1727821740000|2024-10-01 22:29:00|15000.04|14920.04|15000.6|14920.6|15000.6|14920.6|14999.46|14919.46|10
1727821750000|2024-10-01 22:29:10|15001.18|14921.18|15000.62|14920.62|15001.39|14921.39|15000.47|14920.47|8
1727821760000|2024-10-01 22:29:20|15000.52|14920.52|15001.9|14921.9|15002.4|14922.4|15000.52|14920.52|10
1727821770000|2024-10-01 22:29:30|15002.07|14922.07|15001.25|14921.25|15002.46|14922.46|15001.22|14921.22|10
1727821780000|2024-10-01 22:29:40|15001.34|14921.34|14999.76|14919.76|15001.68|14921.68|14998.79|14918.79|9
1727821790000|2024-10-01 22:29:50|14999.99|14919.99|14997.68|14917.68|15000.16|14920.16|14997.65|14917.65|9
1727821800000|2024-10-01 22:30:00|14997.26|14917.26|14991.94|14911.94|15000.06|14920.06|14991.94|14911.94|10
1727821810000|2024-10-01 22:30:10|14991.99|14911.99|14986.23|14906.23|14991.99|14911.99|14986.09|14906.09|10
1727821820000|2024-10-01 22:30:20|14986.14|14906.14|14982.02|14902.02|14986.14|14906.14|14981.17|14901.17|10
1727821830000|2024-10-01 22:30:30|14982.05|14902.05|14982.48|14902.48|14982.97|14902.97|14981.93|14901.93|10
1727821840000|2024-10-01 22:30:40|14982.4|14902.4|14981.57|14901.57|14982.4|14902.4|14981.52|14901.52|9
1727821850000|2024-10-01 22:30:50|14981.46|14901.46|14981.05|14901.05|14981.46|14901.46|14980.96|14900.96|8
1727821860000|2024-10-01 22:31:00|14980.95|14900.95|14984.35|14904.35|14984.35|14904.35|14980.95|14900.95|9
1727821870000|2024-10-01 22:31:10|14984.48|14904.48|14989.97|14909.97|14989.98|14909.98|14984.48|14904.48|10
1727821880000|2024-10-01 22:31:20|14993.17|14913.17|14995.23|14915.23|14995.23|14915.23|14993.17|14913.17|10
1727821890000|2024-10-01 22:31:30|14995.93|14915.93|14998.72|14918.72|14999.25|14919.25|14995.93|14915.93|10
1727821900000|2024-10-01 22:31:40|14999.17|14919.17|14999.58|14919.58|15000|14920|14996.1|14916.1|10
1727821910000|2024-10-01 22:31:50|14999.59|14919.59|14999.45|14919.45|14999.82|14919.82|14999.1|14919.1|10
1727821920000|2024-10-01 22:32:00|14999.48|14919.48|14995.32|14915.32|14999.48|14919.48|14995.32|14915.32|10
1727821930000|2024-10-01 22:32:10|14990.12|14910.12|14988.4|14908.4|14990.12|14910.12|14988.4|14908.4|10
1727821940000|2024-10-01 22:32:20|14988.33|14908.33|14988.85|14908.85|14989.06|14909.06|14988.03|14908.03|10
1727821950000|2024-10-01 22:32:30|14988.93|14908.93|14993.49|14913.49|14993.7|14913.7|14988.93|14908.93|10
1727821960000|2024-10-01 22:32:40|14993.38|14913.38|14993.41|14913.41|14993.74|14913.74|14993.19|14913.19|10
1727821970000|2024-10-01 22:32:50|14993.28|14913.28|14993.96|14913.96|14993.96|14913.96|14993.14|14913.14|10
1727821980000|2024-10-01 22:33:00|14993.66|14913.66|14994.13|14914.13|14995.1|14915.1|14993.47|14913.47|9
1727821990000|2024-10-01 22:33:10|14992.59|14912.59|14993.81|14913.81|14993.85|14913.85|14991.97|14911.97|10
1727822000000|2024-10-01 22:33:20|14993.77|14913.77|14994.76|14914.76|14995.37|14915.37|14993.59|14913.59|9
1727822010000|2024-10-01 22:33:30|14994.75|14914.75|14995.52|14915.52|14995.52|14915.52|14994.61|14914.61|10
1727822020000|2024-10-01 22:33:40|14996.92|14916.92|14998.56|14918.56|14998.56|14918.56|14996.92|14916.92|9
1727822030000|2024-10-01 22:33:50|14998.57|14918.57|14999.21|14919.21|14999.21|14919.21|14998.53|14918.53|10
1727822040000|2024-10-01 22:34:00|14998.74|14918.74|14995.61|14915.61|14999.65|14919.65|14995.61|14915.61|10
1727822050000|2024-10-01 22:34:10|14995.6|14915.6|14998.32|14918.32|14998.32|14918.32|14995.5|14915.5|10
1727822060000|2024-10-01 22:34:20|14998.42|14918.42|14994.35|14914.35|14998.82|14918.82|14994.35|14914.35|9
1727822070000|2024-10-01 22:34:30|14994.34|14914.34|14991.62|14911.62|14994.34|14914.34|14991.62|14911.62|10
1727822080000|2024-10-01 22:34:40|14991.63|14911.63|14991.58|14911.58|14992.25|14912.25|14991.58|14911.58|8
1727822090000|2024-10-01 22:34:50|14991.98|14911.98|14992.19|14912.19|14992.22|14912.22|14991.52|14911.52|10
1727822100000|2024-10-01 22:35:00|14992.17|14912.17|14989.41|14909.41|14992.63|14912.63|14989.41|14909.41|9
1727822110000|2024-10-01 22:35:10|14989.34|14909.34|14988.87|14908.87|14990.05|14910.05|14988.18|14908.18|9
1727822120000|2024-10-01 22:35:20|14990.03|14910.03|14989.54|14909.54|14990.8|14910.8|14989.54|14909.54|9
1727822130000|2024-10-01 22:35:30|14989.14|14909.14|14989.53|14909.53|14990.85|14910.85|14988.6|14908.6|10
1727822140000|2024-10-01 22:35:40|14989.62|14909.62|14991.16|14911.16|14991.18|14911.18|14989.3|14909.3|10
1727822150000|2024-10-01 22:35:50|14991.15|14911.15|14992.75|14912.75|14993.16|14913.16|14991.15|14911.15|10
1727822160000|2024-10-01 22:36:00|14992.85|14912.85|14991.85|14911.85|14992.89|14912.89|14991.37|14911.37|10
1727822170000|2024-10-01 22:36:10|14992.16|14912.16|14993.24|14913.24|14993.24|14913.24|14991.5|14911.5|9
1727822180000|2024-10-01 22:36:20|14993.28|14913.28|14992.06|14912.06|14993.45|14913.45|14992.06|14912.06|10
1727822190000|2024-10-01 22:36:30|14992.01|14912.01|14993.78|14913.78|14993.78|14913.78|14992.01|14912.01|9
1727822200000|2024-10-01 22:36:40|14993.84|14913.84|14994.06|14914.06|14994.31|14914.31|14993.11|14913.11|10
1727822210000|2024-10-01 22:36:50|14994.11|14914.11|14993.73|14913.73|14994.36|14914.36|14993.73|14913.73|10
1727822220000|2024-10-01 22:37:00|14993.68|14913.68|14991.38|14911.38|14993.9|14913.9|14991.38|14911.38|10
1727822230000|2024-10-01 22:37:10|14991.37|14911.37|14997.06|14917.06|14997.06|14917.06|14991.02|14911.02|9
1727822240000|2024-10-01 22:37:20|14993.05|14913.05|14994.38|14914.38|14994.63|14914.63|14992.9|14912.9|10
1727822250000|2024-10-01 22:37:30|14994.16|14914.16|14994.96|14914.96|14994.96|14914.96|14993.46|14913.46|10
1727822260000|2024-10-01 22:37:40|14994.61|14914.61|14995.41|14915.41|14995.42|14915.42|14994.61|14914.61|10
1727822270000|2024-10-01 22:37:50|14995.6|14915.6|14996.81|14916.81|14996.93|14916.93|14995.6|14915.6|9
1727822280000|2024-10-01 22:38:00|14996.85|14916.85|14995.62|14915.62|14996.85|14916.85|14995.39|14915.39|10
1727822290000|2024-10-01 22:38:10|14995.8|14915.8|14995.9|14915.9|14996.06|14916.06|14995.53|14915.53|8
1727822300000|2024-10-01 22:38:20|14995.81|14915.81|14994.32|14914.32|14995.81|14915.81|14994.27|14914.27|10
1727822310000|2024-10-01 22:38:30|14994.09|14914.09|14991.22|14911.22|14994.09|14914.09|14990.89|14910.89|10
1727822320000|2024-10-01 22:38:40|14991.15|14911.15|14990.74|14910.74|14991.15|14911.15|14990.74|14910.74|10
1727822330000|2024-10-01 22:38:50|14990.72|14910.72|14990.33|14910.33|14990.72|14910.72|14990.33|14910.33|10
1727822340000|2024-10-01 22:39:00|14990.26|14910.26|14982.45|14902.45|14990.59|14910.59|14982.45|14902.45|10
1727822350000|2024-10-01 22:39:10|14982.36|14902.36|14979.8|14899.8|14982.36|14902.36|14979.09|14899.09|10
1727822360000|2024-10-01 22:39:20|14979.9|14899.9|14979.64|14899.64|14980.33|14900.33|14979.64|14899.64|9
1727822370000|2024-10-01 22:39:30|14979.43|14899.43|14971.32|14891.32|14979.43|14899.43|14971.32|14891.32|10
1727822380000|2024-10-01 22:39:40|14971.26|14891.26|14968.38|14888.38|14971.26|14891.26|14968.03|14888.03|10
1727822390000|2024-10-01 22:39:50|14968.21|14888.21|14964.86|14884.86|14968.5|14888.5|14964.86|14884.86|10
1727822400000|2024-10-01 22:40:00|14964.23|14884.23|14965.36|14885.36|14965.78|14885.78|14963.49|14883.49|10
1727822410000|2024-10-01 22:40:10|14964.47|14884.47|14963.95|14883.95|14964.47|14884.47|14963.28|14883.28|10
1727822420000|2024-10-01 22:40:20|14961.88|14881.88|14961.62|14881.62|14962.12|14882.12|14961.62|14881.62|10
1727822430000|2024-10-01 22:40:30|14961.55|14881.55|14959.32|14879.32|14961.55|14881.55|14959.32|14879.32|9
1727822440000|2024-10-01 22:40:40|14958.82|14878.82|14955.72|14875.72|14958.82|14878.82|14954.28|14874.28|10
1727822450000|2024-10-01 22:40:50|14955.52|14875.52|14954.79|14874.79|14955.58|14875.58|14954.42|14874.42|10
1727822460000|2024-10-01 22:41:00|14954.57|14874.57|14955.37|14875.37|14956.13|14876.13|14954.57|14874.57|9
1727822470000|2024-10-01 22:41:10|14955.35|14875.35|14952.78|14872.78|14955.35|14875.35|14952.78|14872.78|10
1727822480000|2024-10-01 22:41:20|14951.94|14871.94|14952.14|14872.14|14952.81|14872.81|14951.87|14871.87|10
1727822490000|2024-10-01 22:41:30|14953.54|14873.54|14952.35|14872.35|14953.96|14873.96|14952.35|14872.35|10
1727822500000|2024-10-01 22:41:40|14952.17|14872.17|14952.8|14872.8|14952.84|14872.84|14951.87|14871.87|10
1727822510000|2024-10-01 22:41:50|14952.66|14872.66|14952.82|14872.82|14952.86|14872.86|14952.66|14872.66|9
1727822520000|2024-10-01 22:42:00|14952.84|14872.84|14952.42|14872.42|14952.84|14872.84|14951.92|14871.92|9
1727822530000|2024-10-01 22:42:10|14952.53|14872.53|14954.91|14874.91|14955.28|14875.28|14952.53|14872.53|10
1727822540000|2024-10-01 22:42:20|14955.21|14875.21|14952.49|14872.49|14955.6|14875.6|14952.49|14872.49|9
1727822550000|2024-10-01 22:42:30|14953.37|14873.37|14949.77|14869.77|14953.37|14873.37|14949.71|14869.71|10
1727822560000|2024-10-01 22:42:40|14949.24|14869.24|14948.88|14868.88|14949.45|14869.45|14948.88|14868.88|10
1727822570000|2024-10-01 22:42:50|14948.7|14868.7|14948.77|14868.77|14948.77|14868.77|14948.34|14868.34|10
1727822580000|2024-10-01 22:43:00|14948.74|14868.74|14948.92|14868.92|14949.01|14869.01|14948|14868|9
1727822590000|2024-10-01 22:43:10|14948.99|14868.99|14951.51|14871.51|14951.61|14871.61|14948.87|14868.87|10
1727822600000|2024-10-01 22:43:20|14951.61|14871.61|14949.99|14869.99|14951.66|14871.66|14949.99|14869.99|10
1727822610000|2024-10-01 22:43:30|14950.69|14870.69|14951.99|14871.99|14952.12|14872.12|14950.69|14870.69|10
1727822620000|2024-10-01 22:43:40|14951.81|14871.81|14952.81|14872.81|14952.81|14872.81|14951.69|14871.69|9
1727822630000|2024-10-01 22:43:50|14952.84|14872.84|14953.88|14873.88|14953.88|14873.88|14952.84|14872.84|9
1727822640000|2024-10-01 22:44:00|14953.78|14873.78|14954.65|14874.65|14954.66|14874.66|14953.08|14873.08|10
1727822650000|2024-10-01 22:44:10|14954.67|14874.67|14958.02|14878.02|14958.03|14878.03|14954.67|14874.67|10
1727822660000|2024-10-01 22:44:20|14957.92|14877.92|14958.77|14878.77|14958.77|14878.77|14956.83|14876.83|10
1727822670000|2024-10-01 22:44:30|14959.17|14879.17|14956.75|14876.75|14959.39|14879.39|14956.75|14876.75|10
1727822680000|2024-10-01 22:44:40|14956.91|14876.91|14955.21|14875.21|14957.07|14877.07|14955.21|14875.21|10
1727822690000|2024-10-01 22:44:50|14955.2|14875.2|14951.49|14871.49|14955.2|14875.2|14950.98|14870.98|10
1727822700000|2024-10-01 22:45:00|14952.91|14872.91|14952.82|14872.82|14953.72|14873.72|14952.64|14872.64|9
1727822710000|2024-10-01 22:45:10|14952.77|14872.77|14954.62|14874.62|14955.04|14875.04|14952.77|14872.77|8
1727822720000|2024-10-01 22:45:20|14954.97|14874.97|14956.06|14876.06|14956.37|14876.37|14954.97|14874.97|9
1727822730000|2024-10-01 22:45:30|14955.75|14875.75|14955.34|14875.34|14956.33|14876.33|14955.26|14875.26|10
1727822740000|2024-10-01 22:45:40|14955.94|14875.94|14956.02|14876.02|14956.02|14876.02|14955.73|14875.73|10
1727822750000|2024-10-01 22:45:50|14956.77|14876.77|14957.12|14877.12|14957.12|14877.12|14956.71|14876.71|10
1727822760000|2024-10-01 22:46:00|14958.16|14878.16|14962.35|14882.35|14962.35|14882.35|14958.16|14878.16|10
1727822770000|2024-10-01 22:46:10|14962.32|14882.32|14963.16|14883.16|14963.39|14883.39|14962.32|14882.32|10
1727822780000|2024-10-01 22:46:20|14963.12|14883.12|14963.3|14883.3|14963.3|14883.3|14961.54|14881.54|10
1727822790000|2024-10-01 22:46:30|14963.25|14883.25|14962.58|14882.58|14963.29|14883.29|14962.33|14882.33|10
1727822800000|2024-10-01 22:46:40|14962.55|14882.55|14962.3|14882.3|14962.55|14882.55|14961.2|14881.2|10
1727822810000|2024-10-01 22:46:50|14962.03|14882.03|14961.58|14881.58|14962.03|14882.03|14961.58|14881.58|8
1727822820000|2024-10-01 22:47:00|14960.58|14880.58|14960.18|14880.18|14960.95|14880.95|14960.18|14880.18|10
1727822830000|2024-10-01 22:47:10|14960|14880|14960.68|14880.68|14960.68|14880.68|14959.7|14879.7|9
1727822840000|2024-10-01 22:47:20|14960.75|14880.75|14961.51|14881.51|14961.54|14881.54|14960.75|14880.75|9
1727822850000|2024-10-01 22:47:30|14961.52|14881.52|14960.77|14880.77|14961.59|14881.59|14960.2|14880.2|10
1727822860000|2024-10-01 22:47:40|14960.69|14880.69|14958.81|14878.81|14960.69|14880.69|14958.81|14878.81|10
1727822870000|2024-10-01 22:47:50|14958.15|14878.15|14958.1|14878.1|14958.6|14878.6|14957.73|14877.73|9
1727822880000|2024-10-01 22:48:00|14958.04|14878.04|14954.36|14874.36|14958.04|14878.04|14954.36|14874.36|10
1727822890000|2024-10-01 22:48:10|14952.21|14872.21|14949.53|14869.53|14952.47|14872.47|14949.53|14869.53|10
1727822900000|2024-10-01 22:48:20|14949.58|14869.58|14947.97|14867.97|14949.6|14869.6|14947.43|14867.43|10
1727822910000|2024-10-01 22:48:30|14947.44|14867.44|14948.35|14868.35|14948.35|14868.35|14946.92|14866.92|10
1727822920000|2024-10-01 22:48:40|14948.34|14868.34|14950.1|14870.1|14950.1|14870.1|14948.34|14868.34|10
1727822930000|2024-10-01 22:48:50|14949.9|14869.9|14946.66|14866.66|14950.55|14870.55|14946.49|14866.49|10
1727822940000|2024-10-01 22:49:00|14946.75|14866.75|14947.95|14867.95|14948.08|14868.08|14946.61|14866.61|10
1727822950000|2024-10-01 22:49:10|14947.66|14867.66|14948.14|14868.14|14948.88|14868.88|14947.66|14867.66|10
1727822960000|2024-10-01 22:49:20|14948.45|14868.45|14949.13|14869.13|14949.13|14869.13|14947.15|14867.15|10
1727822970000|2024-10-01 22:49:30|14949.25|14869.25|14949.34|14869.34|14949.39|14869.39|14948.9|14868.9|10
1727822980000|2024-10-01 22:49:40|14949.37|14869.37|14947.69|14867.69|14949.49|14869.49|14947.35|14867.35|8
1727822990000|2024-10-01 22:49:50|14947.98|14867.98|14949.87|14869.87|14949.87|14869.87|14947.98|14867.98|10
1727823000000|2024-10-01 22:50:00|14949.79|14869.79|14950.41|14870.41|14950.41|14870.41|14948.48|14868.48|10
1727823010000|2024-10-01 22:50:10|14950.42|14870.42|14950.89|14870.89|14950.89|14870.89|14949.89|14869.89|9
1727823020000|2024-10-01 22:50:20|14951|14871|14950.96|14870.96|14951.06|14871.06|14949.67|14869.67|10
1727823030000|2024-10-01 22:50:30|14951.32|14871.32|14951.4|14871.4|14951.68|14871.68|14951.02|14871.02|10
1727823040000|2024-10-01 22:50:40|14951.51|14871.51|14953.92|14873.92|14953.92|14873.92|14951.48|14871.48|10
1727823050000|2024-10-01 22:50:50|14955.29|14875.29|14959.49|14879.49|14959.49|14879.49|14955.29|14875.29|10
1727823060000|2024-10-01 22:51:00|14959.41|14879.41|14959.4|14879.4|14959.71|14879.71|14959.23|14879.23|10
1727823070000|2024-10-01 22:51:10|14959.34|14879.34|14961.53|14881.53|14961.53|14881.53|14959.33|14879.33|10
1727823080000|2024-10-01 22:51:20|14961.2|14881.2|14966.3|14886.3|14966.3|14886.3|14960.87|14880.87|10
1727823090000|2024-10-01 22:51:30|14966.33|14886.33|14966.78|14886.78|14966.9|14886.9|14966.04|14886.04|10
1727823100000|2024-10-01 22:51:40|14967|14887|14972.18|14892.18|14972.18|14892.18|14967|14887|10
1727823110000|2024-10-01 22:51:50|14972.26|14892.26|14976.4|14896.4|14976.81|14896.81|14972.26|14892.26|10
1727823120000|2024-10-01 22:52:00|14976.21|14896.21|14981.43|14901.43|14981.43|14901.43|14976.21|14896.21|10
1727823130000|2024-10-01 22:52:10|14983.26|14903.26|14983.08|14903.08|14984.19|14904.19|14983.08|14903.08|9
1727823140000|2024-10-01 22:52:20|14983.63|14903.63|14988.6|14908.6|14988.83|14908.83|14983.04|14903.04|10
1727823150000|2024-10-01 22:52:30|14989.37|14909.37|14986.94|14906.94|14989.41|14909.41|14986.36|14906.36|10
1727823160000|2024-10-01 22:52:40|14986.7|14906.7|14988.79|14908.79|14988.98|14908.98|14986.7|14906.7|10
1727823170000|2024-10-01 22:52:50|14989.26|14909.26|14989.34|14909.34|14989.99|14909.99|14989.23|14909.23|10
1727823180000|2024-10-01 22:53:00|14989.37|14909.37|14986.58|14906.58|14989.37|14909.37|14986.58|14906.58|9
1727823190000|2024-10-01 22:53:10|14986.57|14906.57|14986.14|14906.14|14986.57|14906.57|14984.65|14904.65|10
1727823200000|2024-10-01 22:53:20|14986.05|14906.05|14985.15|14905.15|14986.18|14906.18|14983.98|14903.98|8
1727823210000|2024-10-01 22:53:30|14984.87|14904.87|14982.41|14902.41|14985.07|14905.07|14982.29|14902.29|9
1727823220000|2024-10-01 22:53:40|14983.41|14903.41|14983.23|14903.23|14983.41|14903.41|14982.61|14902.61|10
1727823230000|2024-10-01 22:53:50|14986.31|14906.31|14988.94|14908.94|14988.94|14908.94|14986.31|14906.31|10
1727823240000|2024-10-01 22:54:00|14988.88|14908.88|14986.67|14906.67|14988.88|14908.88|14986.04|14906.04|10
1727823250000|2024-10-01 22:54:10|14985.37|14905.37|14985.64|14905.64|14985.64|14905.64|14985.27|14905.27|10
1727823260000|2024-10-01 22:54:20|14985.65|14905.65|14984.65|14904.65|14985.98|14905.98|14984.65|14904.65|9
1727823270000|2024-10-01 22:54:30|14984.74|14904.74|14983.34|14903.34|14985.11|14905.11|14983.34|14903.34|10
1727823280000|2024-10-01 22:54:40|14983.35|14903.35|14983|14903|14983.43|14903.43|14982.69|14902.69|9
1727823290000|2024-10-01 22:54:50|14982.82|14902.82|14980.82|14900.82|14982.82|14902.82|14980.64|14900.64|10
1727823300000|2024-10-01 22:55:00|14980.93|14900.93|14980.76|14900.76|14981.05|14901.05|14980.76|14900.76|9
1727823310000|2024-10-01 22:55:10|14980.69|14900.69|14975.08|14895.08|14980.69|14900.69|14975.08|14895.08|9
1727823320000|2024-10-01 22:55:20|14973.48|14893.48|14972.6|14892.6|14973.48|14893.48|14971.85|14891.85|10
1727823330000|2024-10-01 22:55:30|14972.97|14892.97|14974.86|14894.86|14974.86|14894.86|14972.95|14892.95|10
1727823340000|2024-10-01 22:55:40|14975.13|14895.13|14975.67|14895.67|14975.67|14895.67|14974.37|14894.37|10
1727823350000|2024-10-01 22:55:50|14975.76|14895.76|14972.91|14892.91|14976.42|14896.42|14972.23|14892.23|9
1727823360000|2024-10-01 22:56:00|14972.95|14892.95|14974.01|14894.01|14975.19|14895.19|14972.95|14892.95|10
1727823370000|2024-10-01 22:56:10|14973.84|14893.84|14973.5|14893.5|14973.84|14893.84|14973.33|14893.33|9
1727823380000|2024-10-01 22:56:20|14973.4|14893.4|14972.15|14892.15|14973.4|14893.4|14971.81|14891.81|10
1727823390000|2024-10-01 22:56:30|14972.19|14892.19|14972.11|14892.11|14972.19|14892.19|14971.74|14891.74|8
1727823400000|2024-10-01 22:56:40|14972.25|14892.25|14971.79|14891.79|14972.25|14892.25|14971.27|14891.27|10
1727823410000|2024-10-01 22:56:50|14971.76|14891.76|14971.46|14891.46|14971.76|14891.76|14971.27|14891.27|10
1727823420000|2024-10-01 22:57:00|14971.53|14891.53|14969.16|14889.16|14971.58|14891.58|14969.09|14889.09|10
1727823430000|2024-10-01 22:57:10|14968.35|14888.35|14969.39|14889.39|14969.59|14889.59|14968.35|14888.35|10
1727823440000|2024-10-01 22:57:20|14969.02|14889.02|14969.33|14889.33|14969.63|14889.63|14968.66|14888.66|8
1727823450000|2024-10-01 22:57:30|14970.02|14890.02|14971.25|14891.25|14971.3|14891.3|14969.93|14889.93|10
1727823460000|2024-10-01 22:57:40|14971.29|14891.29|14971.12|14891.12|14971.37|14891.37|14971.12|14891.12|6
1727823470000|2024-10-01 22:57:50|14972.98|14892.98|14974.5|14894.5|14974.5|14894.5|14971.96|14891.96|10
1727823480000|2024-10-01 22:58:00|14974.49|14894.49|14976.07|14896.07|14976.07|14896.07|14974.49|14894.49|9
1727823490000|2024-10-01 22:58:10|14976|14896|14977.24|14897.24|14977.84|14897.84|14976|14896|10
1727823500000|2024-10-01 22:58:20|14976.83|14896.83|14978.99|14898.99|14979.01|14899.01|14976.83|14896.83|10
1727823510000|2024-10-01 22:58:30|14978.75|14898.75|14978.07|14898.07|14978.79|14898.79|14978.07|14898.07|10
1727823520000|2024-10-01 22:58:40|14978.03|14898.03|14978.33|14898.33|14978.4|14898.4|14978.03|14898.03|10
1727823530000|2024-10-01 22:58:50|14978.23|14898.23|14975.26|14895.26|14978.23|14898.23|14975.26|14895.26|9
1727823540000|2024-10-01 22:59:00|14975.83|14895.83|14975.37|14895.37|14975.83|14895.83|14975.28|14895.28|9
1727823550000|2024-10-01 22:59:10|14975.27|14895.27|14974.71|14894.71|14975.27|14895.27|14974.71|14894.71|8
1727823560000|2024-10-01 22:59:20|14974.7|14894.7|14974.48|14894.48|14974.7|14894.7|14973.91|14893.91|9
1727823570000|2024-10-01 22:59:30|14973.82|14893.82|14974.04|14894.04|14974.06|14894.06|14972.98|14892.98|9
1727823580000|2024-10-01 22:59:40|14973.87|14893.87|14973.55|14893.55|14974.04|14894.04|14973.55|14893.55|8
1727823590000|2024-10-01 22:59:50|14973.57|14893.57|14973.67|14893.67|14974.05|14894.05|14973.54|14893.54|10
1727823900000|2024-10-01 23:05:00|14975.62|14895.62|14975.32|14895.32|14975.62|14895.62|14975.32|14895.32|2
1727823910000|2024-10-01 23:05:10|14975.51|14895.51|14975.47|14895.47|14975.51|14895.51|14974.43|14894.43|10
1727823920000|2024-10-01 23:05:20|14975.28|14895.28|14975.04|14895.04|14975.36|14895.36|14974.27|14894.27|10
1727823930000|2024-10-01 23:05:30|14975.13|14895.13|14976.55|14896.55|14976.55|14896.55|14975.06|14895.06|10
1727823940000|2024-10-01 23:05:40|14976.65|14896.65|14977.57|14897.57|14977.57|14897.57|14976.35|14896.35|10
1727823950000|2024-10-01 23:05:50|14977.58|14897.58|14977.33|14897.33|14977.62|14897.62|14977.33|14897.33|9
1727823960000|2024-10-01 23:06:00|14977.27|14897.27|14980.22|14900.22|14980.6|14900.6|14977.07|14897.07|10
1727823970000|2024-10-01 23:06:10|14980.18|14900.18|14982.11|14902.11|14982.31|14902.31|14980.18|14900.18|10
1727823980000|2024-10-01 23:06:20|14981.84|14901.84|14981.94|14901.94|14982.31|14902.31|14981.23|14901.23|9
1727823990000|2024-10-01 23:06:30|14981.93|14901.93|14981.38|14901.38|14982.08|14902.08|14980.69|14900.69|10
1727824000000|2024-10-01 23:06:40|14981.31|14901.31|14983.71|14903.71|14983.71|14903.71|14981.26|14901.26|10
1727824010000|2024-10-01 23:06:50|14983.81|14903.81|14984.28|14904.28|14984.28|14904.28|14983.61|14903.61|10
1727824020000|2024-10-01 23:07:00|14984.16|14904.16|14985.53|14905.53|14985.53|14905.53|14984.16|14904.16|10
1727824030000|2024-10-01 23:07:10|14985.06|14905.06|14987.74|14907.74|14987.74|14907.74|14985.04|14905.04|9
1727824040000|2024-10-01 23:07:20|14987.82|14907.82|14986.93|14906.93|14987.82|14907.82|14986.93|14906.93|10
1727824050000|2024-10-01 23:07:30|14987.47|14907.47|14987.32|14907.32|14989.13|14909.13|14987.32|14907.32|10
1727824060000|2024-10-01 23:07:40|14987.12|14907.12|14986.6|14906.6|14987.12|14907.12|14986.06|14906.06|10
1727824070000|2024-10-01 23:07:50|14986.62|14906.62|14986.67|14906.67|14987.28|14907.28|14986.62|14906.62|10
1727824080000|2024-10-01 23:08:00|14986.51|14906.51|14985.28|14905.28|14986.51|14906.51|14984.74|14904.74|9
1727824090000|2024-10-01 23:08:10|14985.25|14905.25|14985.94|14905.94|14985.94|14905.94|14985.25|14905.25|10
1727824100000|2024-10-01 23:08:20|14985.89|14905.89|14986.84|14906.84|14986.87|14906.87|14985.67|14905.67|10
1727824110000|2024-10-01 23:08:30|14986.94|14906.94|14990.23|14910.23|14990.23|14910.23|14986.94|14906.94|8
1727824120000|2024-10-01 23:08:40|14990.41|14910.41|14991.72|14911.72|14991.72|14911.72|14990.39|14910.39|10
1727824130000|2024-10-01 23:08:50|14992.44|14912.44|14994.99|14914.99|14994.99|14914.99|14992.44|14912.44|10
1727824140000|2024-10-01 23:09:00|14995.02|14915.02|14997.74|14917.74|14998.18|14918.18|14995.02|14915.02|10
1727824150000|2024-10-01 23:09:10|14998.15|14918.15|14997.73|14917.73|14998.39|14918.39|14997.36|14917.36|10
1727824160000|2024-10-01 23:09:20|14997.62|14917.62|14998.4|14918.4|15000|14920|14997.1|14917.1|10
1727824170000|2024-10-01 23:09:30|14998.06|14918.06|14996.81|14916.81|14998.16|14918.16|14996.81|14916.81|10
1727824180000|2024-10-01 23:09:40|14996.9|14916.9|14994.52|14914.52|14997.3|14917.3|14994.15|14914.15|10
1727824190000|2024-10-01 23:09:50|14994.41|14914.41|14994.52|14914.52|14994.95|14914.95|14994.37|14914.37|9
1727824200000|2024-10-01 23:10:00|14994.78|14914.78|14990.05|14910.05|14994.85|14914.85|14990.05|14910.05|10
1727824210000|2024-10-01 23:10:10|14989.39|14909.39|14987.21|14907.21|14989.39|14909.39|14986.43|14906.43|10
1727824220000|2024-10-01 23:10:20|14987.43|14907.43|14983.6|14903.6|14988.16|14908.16|14983.29|14903.29|10
1727824230000|2024-10-01 23:10:30|14983.45|14903.45|14982.44|14902.44|14983.45|14903.45|14982.44|14902.44|9
1727824240000|2024-10-01 23:10:40|14981.92|14901.92|14978.41|14898.41|14981.92|14901.92|14978.41|14898.41|10
1727824250000|2024-10-01 23:10:50|14977.49|14897.49|14977.54|14897.54|14977.54|14897.54|14977.26|14897.26|10
1727824260000|2024-10-01 23:11:00|14977.69|14897.69|14971.74|14891.74|14978.2|14898.2|14971.74|14891.74|10
1727824270000|2024-10-01 23:11:10|14971.77|14891.77|14974.74|14894.74|14974.74|14894.74|14971.77|14891.77|9
1727824280000|2024-10-01 23:11:20|14974.79|14894.79|14974.37|14894.37|14974.89|14894.89|14973.9|14893.9|9
1727824290000|2024-10-01 23:11:30|14974.44|14894.44|14970.85|14890.85|14974.74|14894.74|14970.69|14890.69|9
1727824300000|2024-10-01 23:11:40|14970.84|14890.84|14967.66|14887.66|14970.96|14890.96|14967.66|14887.66|9
1727824310000|2024-10-01 23:11:50|14967.89|14887.89|14971.24|14891.24|14971.24|14891.24|14967.82|14887.82|10
1727824320000|2024-10-01 23:12:00|14971.59|14891.59|14971.72|14891.72|14972.26|14892.26|14971.59|14891.59|9
1727824330000|2024-10-01 23:12:10|14972.22|14892.22|14972.45|14892.45|14972.45|14892.45|14972.04|14892.04|6
1727824340000|2024-10-01 23:12:20|14972.85|14892.85|14975.47|14895.47|14975.84|14895.84|14972.76|14892.76|9
1727824350000|2024-10-01 23:12:30|14975.38|14895.38|14976.75|14896.75|14976.75|14896.75|14974.87|14894.87|9
1727824360000|2024-10-01 23:12:40|14977.38|14897.38|14981.4|14901.4|14983.75|14903.75|14977.38|14897.38|9
1727824370000|2024-10-01 23:12:50|14982.71|14902.71|14983.55|14903.55|14983.86|14903.86|14982.71|14902.71|10
1727824380000|2024-10-01 23:13:00|14983.63|14903.63|14987.71|14907.71|14988.21|14908.21|14983.57|14903.57|10
1727824390000|2024-10-01 23:13:10|14988.32|14908.32|14992.23|14912.23|14992.23|14912.23|14988.32|14908.32|10
1727824400000|2024-10-01 23:13:20|14992.74|14912.74|14992.66|14912.66|14992.75|14912.75|14992.07|14912.07|9
1727824410000|2024-10-01 23:13:30|14991.17|14911.17|14993.13|14913.13|14993.52|14913.52|14991.17|14911.17|10
1727824420000|2024-10-01 23:13:40|14992.55|14912.55|14993.76|14913.76|14994.19|14914.19|14992.55|14912.55|10
1727824430000|2024-10-01 23:13:50|14993.68|14913.68|14991.2|14911.2|14994|14914|14991.15|14911.15|9
1727824440000|2024-10-01 23:14:00|14991.87|14911.87|14988.93|14908.93|14992.37|14912.37|14988.93|14908.93|10
1727824450000|2024-10-01 23:14:10|14989.04|14909.04|14988.87|14908.87|14989.14|14909.14|14988.41|14908.41|10
1727824460000|2024-10-01 23:14:20|14988.76|14908.76|14985.59|14905.59|14988.76|14908.76|14985.59|14905.59|9
1727824470000|2024-10-01 23:14:30|14987.03|14907.03|14984.8|14904.8|14987.03|14907.03|14984.08|14904.08|9
1727824480000|2024-10-01 23:14:40|14984.77|14904.77|14983.85|14903.85|14984.77|14904.77|14983.85|14903.85|10
1727824490000|2024-10-01 23:14:50|14984.15|14904.15|14982.67|14902.67|14984.41|14904.41|14982.22|14902.22|9
1727824500000|2024-10-01 23:15:00|14982.74|14902.74|14983.91|14903.91|14984.52|14904.52|14982.13|14902.13|10
1727824510000|2024-10-01 23:15:10|14984.1|14904.1|14985.45|14905.45|14986.59|14906.59|14984.1|14904.1|9
1727824520000|2024-10-01 23:15:20|14985.43|14905.43|14986.97|14906.97|14986.97|14906.97|14985.43|14905.43|9
1727824530000|2024-10-01 23:15:30|14987.01|14907.01|14986.18|14906.18|14987.09|14907.09|14986.14|14906.14|10
1727824540000|2024-10-01 23:15:40|14986.08|14906.08|14984.61|14904.61|14986.08|14906.08|14983.98|14903.98|9
1727824550000|2024-10-01 23:15:50|14984.35|14904.35|14985.47|14905.47|14985.47|14905.47|14984.35|14904.35|10
1727824560000|2024-10-01 23:16:00|14985.03|14905.03|14984.5|14904.5|14985.09|14905.09|14983.89|14903.89|10
1727824570000|2024-10-01 23:16:10|14984.25|14904.25|14987.1|14907.1|14987.1|14907.1|14984.02|14904.02|10
1727824580000|2024-10-01 23:16:20|14987.17|14907.17|14989.77|14909.77|14990.11|14910.11|14986.67|14906.67|10
1727824590000|2024-10-01 23:16:30|14989.78|14909.78|14990.08|14910.08|14990.3|14910.3|14987.93|14907.93|10
1727824600000|2024-10-01 23:16:40|14990.02|14910.02|14991.53|14911.53|14991.53|14911.53|14989.66|14909.66|10
1727824610000|2024-10-01 23:16:50|14991.98|14911.98|14991.85|14911.85|14992|14912|14991.49|14911.49|8
1727824620000|2024-10-01 23:17:00|14991.79|14911.79|14994.47|14914.47|14994.79|14914.79|14991.66|14911.66|9
1727824630000|2024-10-01 23:17:10|14996.43|14916.43|15000.4|14920.4|15000.4|14920.4|14995.84|14915.84|10
1727824640000|2024-10-01 23:17:20|15000.51|14920.51|14997.71|14917.71|15001.67|14921.67|14997.45|14917.45|10
1727824650000|2024-10-01 23:17:30|14998.12|14918.12|15001.66|14921.66|15001.66|14921.66|14998|14918|9
1727824660000|2024-10-01 23:17:40|15001.8|14921.8|15001.38|14921.38|15001.95|14921.95|15001.3|14921.3|9
1727824670000|2024-10-01 23:17:50|15001.36|14921.36|15002.04|14922.04|15002.04|14922.04|15000.28|14920.28|10
1727824680000|2024-10-01 23:18:00|15002.08|14922.08|14999.31|14919.31|15002.08|14922.08|14999.31|14919.31|10
1727824690000|2024-10-01 23:18:10|14999.32|14919.32|14998.99|14918.99|15000.03|14920.03|14998.99|14918.99|10
1727824700000|2024-10-01 23:18:20|14999.03|14919.03|14997.4|14917.4|14999.03|14919.03|14997.4|14917.4|10
1727824710000|2024-10-01 23:18:30|14997.5|14917.5|14995.4|14915.4|14997.56|14917.56|14995.4|14915.4|10
1727824720000|2024-10-01 23:18:40|14995.13|14915.13|14995.87|14915.87|14995.87|14915.87|14994.56|14914.56|10
1727824730000|2024-10-01 23:18:50|14995.73|14915.73|14990.88|14910.88|14995.73|14915.73|14990.88|14910.88|9
1727824740000|2024-10-01 23:19:00|14990.92|14910.92|14991.02|14911.02|14991.61|14911.61|14990.92|14910.92|10
1727824750000|2024-10-01 23:19:10|14991|14911|14990.76|14910.76|14991.68|14911.68|14990.59|14910.59|9
1727824760000|2024-10-01 23:19:20|14990.21|14910.21|14988.75|14908.75|14990.21|14910.21|14988.67|14908.67|10
1727824770000|2024-10-01 23:19:30|14988.65|14908.65|14990.16|14910.16|14990.16|14910.16|14988.46|14908.46|10
1727824780000|2024-10-01 23:19:40|14990.23|14910.23|14991.02|14911.02|14991.12|14911.12|14990.23|14910.23|8
1727824790000|2024-10-01 23:19:50|14991.58|14911.58|14991.02|14911.02|14991.64|14911.64|14990.36|14910.36|10
1727824800000|2024-10-01 23:20:00|14991.13|14911.13|14991.12|14911.12|14992.16|14912.16|14990.46|14910.46|10
1727824810000|2024-10-01 23:20:10|14991.1|14911.1|14991.59|14911.59|14991.59|14911.59|14991.1|14911.1|10
1727824820000|2024-10-01 23:20:20|14991.43|14911.43|14992.17|14912.17|14992.17|14912.17|14990.39|14910.39|10
1727824830000|2024-10-01 23:20:30|14992.06|14912.06|14991.65|14911.65|14992.1|14912.1|14991.6|14911.6|10
1727824840000|2024-10-01 23:20:40|14991.94|14911.94|14993.72|14913.72|14993.79|14913.79|14991.94|14911.94|9
1727824850000|2024-10-01 23:20:50|14993.16|14913.16|14994.62|14914.62|14994.62|14914.62|14993.16|14913.16|10
1727824860000|2024-10-01 23:21:00|14994.64|14914.64|14998.14|14918.14|14998.14|14918.14|14994.14|14914.14|9
1727824870000|2024-10-01 23:21:10|14998.32|14918.32|14999.24|14919.24|14999.24|14919.24|14997.65|14917.65|9
1727824880000|2024-10-01 23:21:20|14999.31|14919.31|15000.13|14920.13|15000.13|14920.13|14998.55|14918.55|10
1727824890000|2024-10-01 23:21:30|14999.54|14919.54|14998.94|14918.94|14999.54|14919.54|14998.4|14918.4|10
1727824900000|2024-10-01 23:21:40|14998.77|14918.77|14998.71|14918.71|14999.21|14919.21|14998.71|14918.71|8
1727824910000|2024-10-01 23:21:50|14998.82|14918.82|15001.58|14921.58|15001.58|14921.58|14998.56|14918.56|9
1727824920000|2024-10-01 23:22:00|15001.57|14921.57|14997.42|14917.42|15001.72|14921.72|14997.42|14917.42|10
1727824930000|2024-10-01 23:22:10|14997.33|14917.33|14993.74|14913.74|14997.33|14917.33|14993.74|14913.74|10
1727824940000|2024-10-01 23:22:20|14990.99|14910.99|14991.23|14911.23|14991.56|14911.56|14990.41|14910.41|10
1727824950000|2024-10-01 23:22:30|14991.22|14911.22|14991.73|14911.73|14991.76|14911.76|14991.22|14911.22|9
1727824960000|2024-10-01 23:22:40|14991.72|14911.72|14991.41|14911.41|14992.07|14912.07|14991.41|14911.41|9
1727824970000|2024-10-01 23:22:50|14991.19|14911.19|14991.85|14911.85|14992.07|14912.07|14991.19|14911.19|10
1727824980000|2024-10-01 23:23:00|14991.95|14911.95|14993.2|14913.2|14993.2|14913.2|14991.95|14911.95|10
1727824990000|2024-10-01 23:23:10|14993.26|14913.26|14993.59|14913.59|14994.03|14914.03|14993.13|14913.13|10
1727825000000|2024-10-01 23:23:20|14993.9|14913.9|14992.81|14912.81|14994.23|14914.23|14992.81|14912.81|10
1727825010000|2024-10-01 23:23:30|14993.62|14913.62|14995.02|14915.02|14995.02|14915.02|14993.35|14913.35|10
1727825020000|2024-10-01 23:23:40|14994.97|14914.97|14994.26|14914.26|14995.14|14915.14|14994.26|14914.26|10
1727825030000|2024-10-01 23:23:50|14993.98|14913.98|14993.43|14913.43|14993.98|14913.98|14992.93|14912.93|10
1727825040000|2024-10-01 23:24:00|14993.45|14913.45|14992.73|14912.73|14993.45|14913.45|14992.23|14912.23|10
1727825050000|2024-10-01 23:24:10|14993.27|14913.27|14992.49|14912.49|14993.27|14913.27|14992.39|14912.39|10
1727825060000|2024-10-01 23:24:20|14992.06|14912.06|14992.86|14912.86|14992.86|14912.86|14991.69|14911.69|8
1727825070000|2024-10-01 23:24:30|14992.88|14912.88|15000.84|14920.84|15000.84|14920.84|14992.88|14912.88|10
1727825080000|2024-10-01 23:24:40|15000.28|14920.28|14996.89|14916.89|15000.28|14920.28|14996.67|14916.67|9
1727825090000|2024-10-01 23:24:50|14996.85|14916.85|14996.65|14916.65|14997.27|14917.27|14996.65|14916.65|9
1727825100000|2024-10-01 23:25:00|14996.61|14916.61|14992.11|14912.11|14996.64|14916.64|14992.11|14912.11|10
1727825110000|2024-10-01 23:25:10|14991.78|14911.78|14988.92|14908.92|14991.78|14911.78|14988.89|14908.89|10
1727825120000|2024-10-01 23:25:20|14988.71|14908.71|14986.04|14906.04|14988.71|14908.71|14985.7|14905.7|10
1727825130000|2024-10-01 23:25:30|14986.65|14906.65|14989.36|14909.36|14989.36|14909.36|14986.65|14906.65|10
1727825140000|2024-10-01 23:25:40|14989.35|14909.35|14989.4|14909.4|14989.49|14909.49|14989.35|14909.35|8
1727825150000|2024-10-01 23:25:50|14989.56|14909.56|14988.79|14908.79|14989.75|14909.75|14988.78|14908.78|10
1727825160000|2024-10-01 23:26:00|14988.57|14908.57|14986.28|14906.28|14989.89|14909.89|14984.76|14904.76|10
1727825170000|2024-10-01 23:26:10|14986.87|14906.87|14985.97|14905.97|14987.8|14907.8|14985.97|14905.97|10
1727825180000|2024-10-01 23:26:20|14984.86|14904.86|14984.36|14904.36|14985.69|14905.69|14984.36|14904.36|10
1727825190000|2024-10-01 23:26:30|14984.47|14904.47|14986.44|14906.44|14986.81|14906.81|14982.79|14902.79|10
1727825200000|2024-10-01 23:26:40|14986.43|14906.43|14990.57|14910.57|14990.57|14910.57|14985.78|14905.78|10
1727825210000|2024-10-01 23:26:50|14990.35|14910.35|14989.16|14909.16|14990.35|14910.35|14988.68|14908.68|10
1727825220000|2024-10-01 23:27:00|14989.2|14909.2|14989.64|14909.64|14989.9|14909.9|14988.49|14908.49|9
1727825230000|2024-10-01 23:27:10|14990.01|14910.01|14985.91|14905.91|14990.01|14910.01|14985.91|14905.91|10
1727825240000|2024-10-01 23:27:20|14986.27|14906.27|14982.6|14902.6|14986.6|14906.6|14982.6|14902.6|10
1727825250000|2024-10-01 23:27:30|14982.32|14902.32|14979.75|14899.75|14982.32|14902.32|14979.75|14899.75|10
1727825260000|2024-10-01 23:27:40|14979.78|14899.78|14967.49|14887.49|14979.78|14899.78|14967.49|14887.49|10
1727825270000|2024-10-01 23:27:50|14967.39|14887.39|14965.19|14885.19|14968|14888|14963.98|14883.98|10
1727825280000|2024-10-01 23:28:00|14965.58|14885.58|14964.61|14884.61|14965.58|14885.58|14964.22|14884.22|10
1727825290000|2024-10-01 23:28:10|14965.23|14885.23|14965.58|14885.58|14966.6|14886.6|14965.21|14885.21|10
1727825300000|2024-10-01 23:28:20|14965.63|14885.63|14966.46|14886.46|14967.32|14887.32|14965.63|14885.63|10
1727825310000|2024-10-01 23:28:30|14966.45|14886.45|14966.69|14886.69|14967.55|14887.55|14966.45|14886.45|9
1727825320000|2024-10-01 23:28:40|14966.67|14886.67|14966.7|14886.7|14966.7|14886.7|14966.34|14886.34|9
1727825330000|2024-10-01 23:28:50|14966.76|14886.76|14965.07|14885.07|14966.76|14886.76|14964.59|14884.59|9
1727825340000|2024-10-01 23:29:00|14965.18|14885.18|14965.05|14885.05|14965.18|14885.18|14964.53|14884.53|10
1727825350000|2024-10-01 23:29:10|14965.02|14885.02|14961.71|14881.71|14965.51|14885.51|14961.71|14881.71|10
1727825360000|2024-10-01 23:29:20|14960.98|14880.98|14957.32|14877.32|14961.31|14881.31|14957.32|14877.32|10
1727825370000|2024-10-01 23:29:30|14956.78|14876.78|14955.16|14875.16|14956.78|14876.78|14955.13|14875.13|10
1727825380000|2024-10-01 23:29:40|14955|14875|14954.38|14874.38|14955|14875|14954.27|14874.27|9
1727825390000|2024-10-01 23:29:50|14954.29|14874.29|14953.58|14873.58|14954.29|14874.29|14953.19|14873.19|10
1727825400000|2024-10-01 23:30:00|14953.37|14873.37|14951.63|14871.63|14953.37|14873.37|14951.08|14871.08|10
1727825410000|2024-10-01 23:30:10|14952.01|14872.01|14951.43|14871.43|14952.01|14872.01|14951.12|14871.12|9
1727825420000|2024-10-01 23:30:20|14951.32|14871.32|14949.45|14869.45|14951.32|14871.32|14949.38|14869.38|10
1727825430000|2024-10-01 23:30:30|14949.42|14869.42|14948.42|14868.42|14949.42|14869.42|14947.92|14867.92|10
1727825440000|2024-10-01 23:30:40|14949.85|14869.85|14951.99|14871.99|14951.99|14871.99|14949.85|14869.85|10
1727825450000|2024-10-01 23:30:50|14952.1|14872.1|14953.24|14873.24|14953.24|14873.24|14952.1|14872.1|10
1727825460000|2024-10-01 23:31:00|14953.25|14873.25|14954.42|14874.42|14955.26|14875.26|14952.85|14872.85|10
1727825470000|2024-10-01 23:31:10|14954.35|14874.35|14956.61|14876.61|14956.61|14876.61|14954.27|14874.27|9
1727825480000|2024-10-01 23:31:20|14956.62|14876.62|14958.3|14878.3|14958.46|14878.46|14956.62|14876.62|9
1727825490000|2024-10-01 23:31:30|14958.29|14878.29|14959.09|14879.09|14959.85|14879.85|14958.29|14878.29|9
1727825500000|2024-10-01 23:31:40|14957.64|14877.64|14955.49|14875.49|14958.31|14878.31|14955.49|14875.49|10
1727825510000|2024-10-01 23:31:50|14953.97|14873.97|14953.05|14873.05|14954.26|14874.26|14952.57|14872.57|10
1727825520000|2024-10-01 23:32:00|14956.29|14876.29|14958.79|14878.79|14958.79|14878.79|14956.29|14876.29|9
1727825530000|2024-10-01 23:32:10|14959.27|14879.27|14962.73|14882.73|14962.73|14882.73|14959.14|14879.14|10
1727825540000|2024-10-01 23:32:20|14963.05|14883.05|14962.62|14882.62|14963.31|14883.31|14962.62|14882.62|10
1727825550000|2024-10-01 23:32:30|14962.48|14882.48|14964.43|14884.43|14964.43|14884.43|14962.41|14882.41|10
1727825560000|2024-10-01 23:32:40|14964.41|14884.41|14963.98|14883.98|14964.79|14884.79|14963.98|14883.98|10
1727825570000|2024-10-01 23:32:50|14963.9|14883.9|14964.04|14884.04|14964.46|14884.46|14963.81|14883.81|10
1727825580000|2024-10-01 23:33:00|14963.43|14883.43|14966.53|14886.53|14966.53|14886.53|14963.43|14883.43|10
1727825590000|2024-10-01 23:33:10|14966.34|14886.34|14966.99|14886.99|14967.14|14887.14|14965.59|14885.59|10
1727825600000|2024-10-01 23:33:20|14967.02|14887.02|14965.62|14885.62|14967.49|14887.49|14965.62|14885.62|10
1727825610000|2024-10-01 23:33:30|14966|14886|14964.82|14884.82|14966|14886|14964.7|14884.7|10
1727825620000|2024-10-01 23:33:40|14964.87|14884.87|14965.05|14885.05|14965.05|14885.05|14964.73|14884.73|10
1727825630000|2024-10-01 23:33:50|14963.76|14883.76|14965|14885|14965|14885|14963.76|14883.76|9
1727825640000|2024-10-01 23:34:00|14964.95|14884.95|14967.39|14887.39|14967.39|14887.39|14964.86|14884.86|9
1727825650000|2024-10-01 23:34:10|14967.68|14887.68|14970.16|14890.16|14970.16|14890.16|14967.68|14887.68|10
1727825660000|2024-10-01 23:34:20|14970.21|14890.21|14976.2|14896.2|14976.46|14896.46|14970.21|14890.21|9
1727825670000|2024-10-01 23:34:30|14978.28|14898.28|14976.82|14896.82|14978.28|14898.28|14976.82|14896.82|10
1727825680000|2024-10-01 23:34:40|14978.22|14898.22|14978.37|14898.37|14978.37|14898.37|14977.17|14897.17|10
1727825690000|2024-10-01 23:34:50|14978.62|14898.62|14974.86|14894.86|14979.03|14899.03|14974.86|14894.86|10
1727825700000|2024-10-01 23:35:00|14974.79|14894.79|14976.49|14896.49|14977.24|14897.24|14974.77|14894.77|10
1727825710000|2024-10-01 23:35:10|14976.39|14896.39|14976.41|14896.41|14977.06|14897.06|14976.03|14896.03|10
1727825720000|2024-10-01 23:35:20|14976.66|14896.66|14976.04|14896.04|14976.66|14896.66|14975.28|14895.28|10
1727825730000|2024-10-01 23:35:30|14976.2|14896.2|14976.28|14896.28|14976.51|14896.51|14976.2|14896.2|9
1727825740000|2024-10-01 23:35:40|14976.25|14896.25|14978.59|14898.59|14978.97|14898.97|14974.93|14894.93|10
1727825750000|2024-10-01 23:35:50|14978.65|14898.65|14980.13|14900.13|14980.13|14900.13|14978.65|14898.65|9
1727825760000|2024-10-01 23:36:00|14980.11|14900.11|14978.1|14898.1|14980.14|14900.14|14978.1|14898.1|10
1727825770000|2024-10-01 23:36:10|14978.21|14898.21|14980.45|14900.45|14980.45|14900.45|14977.79|14897.79|10
1727825780000|2024-10-01 23:36:20|14980.48|14900.48|14980.71|14900.71|14981.26|14901.26|14980|14900|10
1727825790000|2024-10-01 23:36:30|14980.73|14900.73|14979.2|14899.2|14981.24|14901.24|14979.04|14899.04|10
1727825800000|2024-10-01 23:36:40|14979.17|14899.17|14979.49|14899.49|14980.4|14900.4|14979.17|14899.17|10
1727825810000|2024-10-01 23:36:50|14979.46|14899.46|14981.25|14901.25|14981.25|14901.25|14979.46|14899.46|10
1727825820000|2024-10-01 23:37:00|14982.02|14902.02|14980.99|14900.99|14982.02|14902.02|14980.95|14900.95|9
1727825830000|2024-10-01 23:37:10|14980.93|14900.93|14980.8|14900.8|14980.96|14900.96|14980.25|14900.25|9
1727825840000|2024-10-01 23:37:20|14980.61|14900.61|14983.59|14903.59|14983.59|14903.59|14980.61|14900.61|10
1727825850000|2024-10-01 23:37:30|14984.02|14904.02|14985.43|14905.43|14985.49|14905.49|14983.79|14903.79|10
1727825860000|2024-10-01 23:37:40|14985.65|14905.65|14995.99|14915.99|14995.99|14915.99|14985.65|14905.65|10
1727825870000|2024-10-01 23:37:50|14996.1|14916.1|14998.8|14918.8|14999.29|14919.29|14996.1|14916.1|10
1727825880000|2024-10-01 23:38:00|14998.97|14918.97|14999.22|14919.22|14999.3|14919.3|14998.95|14918.95|10
1727825890000|2024-10-01 23:38:10|14999.27|14919.27|15006.09|14926.09|15006.09|14926.09|14999.27|14919.27|9
1727825900000|2024-10-01 23:38:20|15007.57|14927.57|15008.19|14928.19|15008.25|14928.25|15006.75|14926.75|10
1727825910000|2024-10-01 23:38:30|15007.96|14927.96|15012.33|14932.33|15012.33|14932.33|15007.55|14927.55|10
1727825920000|2024-10-01 23:38:40|15012.5|14932.5|15013.19|14933.19|15013.19|14933.19|15012.45|14932.45|9
1727825930000|2024-10-01 23:38:50|15013.44|14933.44|15020.99|14940.99|15021.95|14941.95|15013.01|14933.01|10
1727825940000|2024-10-01 23:39:00|15021.15|14941.15|15022.5|14942.5|15022.5|14942.5|15020.79|14940.79|10
1727825950000|2024-10-01 23:39:10|15023.74|14943.74|15022.9|14942.9|15024.33|14944.33|15022.12|14942.12|10
1727825960000|2024-10-01 23:39:20|15022.73|14942.73|15020.83|14940.83|15022.73|14942.73|15020.83|14940.83|10
1727825970000|2024-10-01 23:39:30|15020.86|14940.86|15020.54|14940.54|15021.06|14941.06|15020.49|14940.49|10
1727825980000|2024-10-01 23:39:40|15020.29|14940.29|15020.84|14940.84|15021.19|14941.19|15019.79|14939.79|9
1727825990000|2024-10-01 23:39:50|15021.24|14941.24|15020.74|14940.74|15021.66|14941.66|15020.44|14940.44|10
1727826000000|2024-10-01 23:40:00|15020.56|14940.56|15016.98|14936.98|15020.79|14940.79|15016.98|14936.98|9
1727826010000|2024-10-01 23:40:10|15017.34|14937.34|15024.87|14944.87|15025.17|14945.17|15017.31|14937.31|10
1727826020000|2024-10-01 23:40:20|15024.91|14944.91|15024.59|14944.59|15024.91|14944.91|15023.16|14943.16|10
1727826030000|2024-10-01 23:40:30|15024.69|14944.69|15025.26|14945.26|15025.46|14945.46|15024.54|14944.54|10
1727826040000|2024-10-01 23:40:40|15025.4|14945.4|15025.96|14945.96|15026.1|14946.1|15024.73|14944.73|10
1727826050000|2024-10-01 23:40:50|15025.7|14945.7|15026.05|14946.05|15026.44|14946.44|15025.05|14945.05|9
1727826060000|2024-10-01 23:41:00|15026.35|14946.35|15026.06|14946.06|15026.35|14946.35|15025.45|14945.45|10
1727826070000|2024-10-01 23:41:10|15026.03|14946.03|15025.75|14945.75|15026.94|14946.94|15025.26|14945.26|10
1727826080000|2024-10-01 23:41:20|15025.7|14945.7|15023.68|14943.68|15025.7|14945.7|15023.68|14943.68|9
1727826090000|2024-10-01 23:41:30|15023.92|14943.92|15021.31|14941.31|15023.92|14943.92|15021.3|14941.3|10
1727826100000|2024-10-01 23:41:40|15021.18|14941.18|15023.3|14943.3|15023.3|14943.3|15020.63|14940.63|10
1727826110000|2024-10-01 23:41:50|15023.1|14943.1|15022.34|14942.34|15023.58|14943.58|15022.34|14942.34|10
1727826120000|2024-10-01 23:42:00|15022.06|14942.06|15022.27|14942.27|15022.51|14942.51|15021.86|14941.86|9
1727826130000|2024-10-01 23:42:10|15022.29|14942.29|15020.79|14940.79|15022.51|14942.51|15020.79|14940.79|9
1727826140000|2024-10-01 23:42:20|15017.72|14937.72|15016.51|14936.51|15017.72|14937.72|15016.37|14936.37|10
1727826150000|2024-10-01 23:42:30|15016.3|14936.3|15016.84|14936.84|15017.8|14937.8|15016.19|14936.19|10
1727826160000|2024-10-01 23:42:40|15016.88|14936.88|15016.67|14936.67|15016.88|14936.88|15015.91|14935.91|9
1727826170000|2024-10-01 23:42:50|15016.07|14936.07|15015.76|14935.76|15016.08|14936.08|15015.76|14935.76|9
1727826180000|2024-10-01 23:43:00|15015.71|14935.71|15016.35|14936.35|15016.43|14936.43|15015.71|14935.71|10
1727826190000|2024-10-01 23:43:10|15016.64|14936.64|15013.36|14933.36|15016.81|14936.81|15013.36|14933.36|9
1727826200000|2024-10-01 23:43:20|15013.67|14933.67|15013.93|14933.93|15014.08|14934.08|15013.33|14933.33|10
1727826210000|2024-10-01 23:43:30|15014.01|14934.01|15010.64|14930.64|15014.06|14934.06|15010.64|14930.64|9
1727826220000|2024-10-01 23:43:40|15010.56|14930.56|15010|14930|15010.56|14930.56|15009.8|14929.8|8
1727826230000|2024-10-01 23:43:50|15009.92|14929.92|15009.39|14929.39|15009.95|14929.95|15009.39|14929.39|9
1727826240000|2024-10-01 23:44:00|15009.23|14929.23|15010.47|14930.47|15010.61|14930.61|15009.15|14929.15|10
1727826250000|2024-10-01 23:44:10|15010.51|14930.51|15011.09|14931.09|15011.09|14931.09|15010.45|14930.45|10
1727826260000|2024-10-01 23:44:20|15011.2|14931.2|15013|14933|15013|14933|15011.1|14931.1|10
1727826270000|2024-10-01 23:44:30|15012.92|14932.92|15014.83|14934.83|15014.95|14934.95|15012.16|14932.16|10
1727826280000|2024-10-01 23:44:40|15014.99|14934.99|15016.43|14936.43|15016.59|14936.59|15014.7|14934.7|10
1727826290000|2024-10-01 23:44:50|15016.58|14936.58|15017.91|14937.91|15017.92|14937.92|15016.58|14936.58|9
1727826300000|2024-10-01 23:45:00|15017.85|14937.85|15015.36|14935.36|15018.07|14938.07|15015.36|14935.36|10
1727826310000|2024-10-01 23:45:10|15015|14935|15015.64|14935.64|15017.3|14937.3|15015|14935|10
1727826320000|2024-10-01 23:45:20|15015.67|14935.67|15012.3|14932.3|15015.67|14935.67|15012.3|14932.3|10
1727826330000|2024-10-01 23:45:30|15012.37|14932.37|15011.34|14931.34|15012.46|14932.46|15010.86|14930.86|10
1727826340000|2024-10-01 23:45:40|15012.52|14932.52|15009.24|14929.24|15012.64|14932.64|15008.46|14928.46|10
1727826350000|2024-10-01 23:45:50|15009.09|14929.09|15007.95|14927.95|15009.09|14929.09|15007.24|14927.24|9
1727826360000|2024-10-01 23:46:00|15007.44|14927.44|15008.99|14928.99|15008.99|14928.99|15007.44|14927.44|10
1727826370000|2024-10-01 23:46:10|15009.15|14929.15|15009.9|14929.9|15009.9|14929.9|15008.89|14928.89|9
1727826380000|2024-10-01 23:46:20|15009.98|14929.98|15009.12|14929.12|15009.98|14929.98|15008.93|14928.93|10
1727826390000|2024-10-01 23:46:30|15009.08|14929.08|15007.23|14927.23|15009.58|14929.58|15007.23|14927.23|10
1727826400000|2024-10-01 23:46:40|15008.86|14928.86|15007.97|14927.97|15008.86|14928.86|15007.89|14927.89|10
1727826410000|2024-10-01 23:46:50|15007.84|14927.84|15005.35|14925.35|15008.3|14928.3|15005.13|14925.13|10
1727826420000|2024-10-01 23:47:00|15004.98|14924.98|15002.44|14922.44|15005.57|14925.57|15002.44|14922.44|10
1727826430000|2024-10-01 23:47:10|15002.39|14922.39|15004.42|14924.42|15005.53|14925.53|15002.39|14922.39|10
1727826440000|2024-10-01 23:47:20|15004.43|14924.43|15007.09|14927.09|15007.1|14927.1|15004.26|14924.26|10
1727826450000|2024-10-01 23:47:30|15006.98|14926.98|15006.76|14926.76|15006.98|14926.98|15006.76|14926.76|9
1727826460000|2024-10-01 23:47:40|15006.84|14926.84|15005.18|14925.18|15006.84|14926.84|15005.03|14925.03|10
1727826470000|2024-10-01 23:47:50|15005.99|14925.99|15006.31|14926.31|15006.99|14926.99|15004.95|14924.95|8
1727826480000|2024-10-01 23:48:00|15006.64|14926.64|15006.1|14926.1|15006.64|14926.64|15005.13|14925.13|10
1727826490000|2024-10-01 23:48:10|15005.97|14925.97|15003.9|14923.9|15005.97|14925.97|15003.9|14923.9|10
1727826500000|2024-10-01 23:48:20|15005.01|14925.01|15005.55|14925.55|15005.87|14925.87|15005.01|14925.01|9
1727826510000|2024-10-01 23:48:30|15005.81|14925.81|15012.17|14932.17|15012.17|14932.17|15005.81|14925.81|10
1727826520000|2024-10-01 23:48:40|15011.54|14931.54|15012.56|14932.56|15012.57|14932.57|15011.54|14931.54|9
1727826530000|2024-10-01 23:48:50|15012.25|14932.25|15013|14933|15013|14933|15012.22|14932.22|9
1727826540000|2024-10-01 23:49:00|15012.12|14932.12|15009.38|14929.38|15012.12|14932.12|15009.38|14929.38|9
1727826550000|2024-10-01 23:49:10|15009.45|14929.45|15008.67|14928.67|15009.45|14929.45|15008.6|14928.6|10
1727826560000|2024-10-01 23:49:20|15009.42|14929.42|15007.52|14927.52|15009.42|14929.42|15007.3|14927.3|10
1727826570000|2024-10-01 23:49:30|15007.5|14927.5|15006.91|14926.91|15007.61|14927.61|15006.9|14926.9|8
1727826580000|2024-10-01 23:49:40|15006.96|14926.96|15007.7|14927.7|15007.89|14927.89|15006.96|14926.96|9
1727826590000|2024-10-01 23:49:50|15007.14|14927.14|15005.37|14925.37|15007.2|14927.2|15004.9|14924.9|7
1727826600000|2024-10-01 23:50:00|15005.03|14925.03|15006.11|14926.11|15006.12|14926.12|15004.65|14924.65|10
1727826610000|2024-10-01 23:50:10|15007.97|14927.97|15007.68|14927.68|15008.06|14928.06|15006.2|14926.2|10
1727826620000|2024-10-01 23:50:20|15010.21|14930.21|15010.52|14930.52|15010.52|14930.52|15009.84|14929.84|10
1727826630000|2024-10-01 23:50:30|15010.82|14930.82|15012.56|14932.56|15012.56|14932.56|15010.22|14930.22|10
1727826640000|2024-10-01 23:50:40|15012.73|14932.73|15012.02|14932.02|15012.73|14932.73|15011.73|14931.73|10
1727826650000|2024-10-01 23:50:50|15011.88|14931.88|15010.5|14930.5|15011.94|14931.94|15010.11|14930.11|10
1727826660000|2024-10-01 23:51:00|15009.96|14929.96|15008.04|14928.04|15010.06|14930.06|15006.93|14926.93|10
1727826670000|2024-10-01 23:51:10|15009.91|14929.91|15010.8|14930.8|15011.71|14931.71|15009.91|14929.91|9
1727826680000|2024-10-01 23:51:20|15011.68|14931.68|15011.52|14931.52|15011.88|14931.88|15010.81|14930.81|10
1727826690000|2024-10-01 23:51:30|15011.6|14931.6|15014.62|14934.62|15014.75|14934.75|15011.48|14931.48|10
1727826700000|2024-10-01 23:51:40|15014.63|14934.63|15014.94|14934.94|15015.02|14935.02|15014.63|14934.63|10
1727826710000|2024-10-01 23:51:50|15015.01|14935.01|15014.59|14934.59|15015.01|14935.01|15014.57|14934.57|8
1727826720000|2024-10-01 23:52:00|15014.5|14934.5|15016.15|14936.15|15016.15|14936.15|15014.33|14934.33|10
1727826730000|2024-10-01 23:52:10|15015.6|14935.6|15017.01|14937.01|15017.58|14937.58|15015.12|14935.12|10
1727826740000|2024-10-01 23:52:20|15016.98|14936.98|15016.12|14936.12|15017.11|14937.11|15016.12|14936.12|10
1727826750000|2024-10-01 23:52:30|15015.68|14935.68|15015.76|14935.76|15017.94|14937.94|15015.68|14935.68|10
1727826760000|2024-10-01 23:52:40|15014.94|14934.94|15014.66|14934.66|15015.46|14935.46|15014.66|14934.66|10
1727826770000|2024-10-01 23:52:50|15015.47|14935.47|15015.25|14935.25|15015.47|14935.47|15015.16|14935.16|10
1727826780000|2024-10-01 23:53:00|15016.18|14936.18|15015.31|14935.31|15017.41|14937.41|15015.31|14935.31|10
1727826790000|2024-10-01 23:53:10|15013.66|14933.66|15009.85|14929.85|15013.66|14933.66|15009.85|14929.85|10
1727826800000|2024-10-01 23:53:20|15010.41|14930.41|15009.81|14929.81|15010.6|14930.6|15009.81|14929.81|10
1727826810000|2024-10-01 23:53:30|15009.59|14929.59|15009.69|14929.69|15009.95|14929.95|15009.07|14929.07|10
1727826820000|2024-10-01 23:53:40|15009.56|14929.56|15009.84|14929.84|15010.39|14930.39|15009.56|14929.56|9
1727826830000|2024-10-01 23:53:50|15009.76|14929.76|15009.6|14929.6|15009.76|14929.76|15008.88|14928.88|9
1727826840000|2024-10-01 23:54:00|15009.56|14929.56|15009.95|14929.95|15010.03|14930.03|15009.56|14929.56|8
1727826850000|2024-10-01 23:54:10|15009.42|14929.42|15006.92|14926.92|15009.42|14929.42|15006.87|14926.87|10
1727826860000|2024-10-01 23:54:20|15006.89|14926.89|15006.72|14926.72|15006.98|14926.98|15006.47|14926.47|10
1727826870000|2024-10-01 23:54:30|15006.65|14926.65|15006.3|14926.3|15006.81|14926.81|15006.3|14926.3|9
1727826880000|2024-10-01 23:54:40|15006.24|14926.24|15004.84|14924.84|15006.76|14926.76|15004.84|14924.84|9
1727826890000|2024-10-01 23:54:50|15004.34|14924.34|15004.16|14924.16|15004.39|14924.39|15003.6|14923.6|6
1727826900000|2024-10-01 23:55:00|15004.13|14924.13|15004.41|14924.41|15004.41|14924.41|15003.68|14923.68|9
1727826910000|2024-10-01 23:55:10|15004.8|14924.8|15003.86|14923.86|15004.87|14924.87|15003.39|14923.39|9
1727826920000|2024-10-01 23:55:20|15003.78|14923.78|15002.25|14922.25|15003.78|14923.78|15002.13|14922.13|10
1727826930000|2024-10-01 23:55:30|15002.24|14922.24|15001.8|14921.8|15002.31|14922.31|15001.8|14921.8|8
1727826940000|2024-10-01 23:55:40|15001.69|14921.69|15001.49|14921.49|15001.69|14921.69|15001.4|14921.4|8
1727826950000|2024-10-01 23:55:50|15001.54|14921.54|15001.93|14921.93|15001.93|14921.93|15001.54|14921.54|8
1727826960000|2024-10-01 23:56:00|15001.97|14921.97|15004.54|14924.54|15005.25|14925.25|15001.87|14921.87|10
1727826970000|2024-10-01 23:56:10|15005.15|14925.15|15005.6|14925.6|15005.73|14925.73|15004.74|14924.74|10
1727826980000|2024-10-01 23:56:20|15005.1|14925.1|15004.65|14924.65|15005.99|14925.99|15004.47|14924.47|9
1727826990000|2024-10-01 23:56:30|15004.92|14924.92|15002.24|14922.24|15004.92|14924.92|15002.24|14922.24|10
1727827000000|2024-10-01 23:56:40|15003.54|14923.54|15001.68|14921.68|15003.96|14923.96|15001.18|14921.18|10
1727827010000|2024-10-01 23:56:50|15001.73|14921.73|14998.2|14918.2|15001.79|14921.79|14998.14|14918.14|10
1727827020000|2024-10-01 23:57:00|14997.3|14917.3|14997.01|14917.01|14997.3|14917.3|14996.67|14916.67|9
1727827030000|2024-10-01 23:57:10|14997.48|14917.48|14998.19|14918.19|14998.19|14918.19|14997.07|14917.07|10
1727827040000|2024-10-01 23:57:20|14997.58|14917.58|14996.96|14916.96|14998.11|14918.11|14996.96|14916.96|10
1727827050000|2024-10-01 23:57:30|14996.95|14916.95|14997.61|14917.61|14997.61|14917.61|14996.93|14916.93|9
1727827060000|2024-10-01 23:57:40|14997.2|14917.2|14997.28|14917.28|14997.36|14917.36|14997.2|14917.2|10
1727827070000|2024-10-01 23:57:50|14996.58|14916.58|14996.39|14916.39|14996.58|14916.58|14996.18|14916.18|9
1727827080000|2024-10-01 23:58:00|14996.12|14916.12|14995.66|14915.66|14996.12|14916.12|14995.66|14915.66|10
1727827090000|2024-10-01 23:58:10|14995.64|14915.64|14995.83|14915.83|14996.03|14916.03|14995.23|14915.23|9
1727827100000|2024-10-01 23:58:20|14995.84|14915.84|14995.28|14915.28|14995.88|14915.88|14995.28|14915.28|10
1727827110000|2024-10-01 23:58:30|14994.58|14914.58|14993.9|14913.9|14994.66|14914.66|14993.9|14913.9|10
1727827120000|2024-10-01 23:58:40|14994.7|14914.7|14994.3|14914.3|14994.96|14914.96|14993.81|14913.81|9
1727827130000|2024-10-01 23:58:50|14994.16|14914.16|14993.64|14913.64|14994.16|14914.16|14993.06|14913.06|8
1727827140000|2024-10-01 23:59:00|14993.63|14913.63|14993.34|14913.34|14993.63|14913.63|14992.83|14912.83|9
1727827150000|2024-10-01 23:59:10|14993.16|14913.16|14993.28|14913.28|14993.28|14913.28|14992.7|14912.7|10
1727827160000|2024-10-01 23:59:20|14993.29|14913.29|14994.38|14914.38|14994.38|14914.38|14993.29|14913.29|10
1727827170000|2024-10-01 23:59:30|14994.37|14914.37|14994.34|14914.34|14994.58|14914.58|14993.86|14913.86|10
1727827180000|2024-10-01 23:59:40|14994.4|14914.4|14993.11|14913.11|14994.41|14914.41|14993.11|14913.11|10
1727827190000|2024-10-01 23:59:50|14993.04|14913.04|14988.61|14908.61|14993.17|14913.17|14988.61|14908.61|10
1727827200000|2024-10-02 00:00:00|14988.44|14908.44|14983.91|14903.91|14988.44|14908.44|14983.09|14903.09|10
1727827210000|2024-10-02 00:00:10|14983.66|14903.66|14977.22|14897.22|14983.66|14903.66|14977.22|14897.22|10
1727827220000|2024-10-02 00:00:20|14977.85|14897.85|14977|14897|14980.22|14900.22|14976.94|14896.94|10
1727827230000|2024-10-02 00:00:30|14976.44|14896.44|14980.96|14900.96|14981.41|14901.41|14975.7|14895.7|10
1727827240000|2024-10-02 00:00:40|14981.37|14901.37|14980.32|14900.32|14981.37|14901.37|14980.32|14900.32|9
1727827250000|2024-10-02 00:00:50|14978.26|14898.26|14982.82|14902.82|14982.82|14902.82|14978.15|14898.15|10
1727827260000|2024-10-02 00:01:00|14982.83|14902.83|14982.41|14902.41|14984.51|14904.51|14982.18|14902.18|10
1727827270000|2024-10-02 00:01:10|14982.4|14902.4|14982.29|14902.29|14982.8|14902.8|14982.21|14902.21|10
1727827280000|2024-10-02 00:01:20|14983.31|14903.31|14978.59|14898.59|14983.31|14903.31|14978.59|14898.59|10
1727827290000|2024-10-02 00:01:30|14977.82|14897.82|14976.28|14896.28|14978.52|14898.52|14976.28|14896.28|10
1727827300000|2024-10-02 00:01:40|14976.84|14896.84|14976.81|14896.81|14977.25|14897.25|14976.19|14896.19|10
1727827310000|2024-10-02 00:01:50|14977.27|14897.27|14978.13|14898.13|14978.34|14898.34|14976.93|14896.93|10
1727827320000|2024-10-02 00:02:00|14977.87|14897.87|14980.01|14900.01|14980.35|14900.35|14977.74|14897.74|10
1727827330000|2024-10-02 00:02:10|14980.04|14900.04|14986.3|14906.3|14986.3|14906.3|14980.04|14900.04|10
1727827340000|2024-10-02 00:02:20|14986.14|14906.14|14985.43|14905.43|14986.71|14906.71|14985.43|14905.43|10
1727827350000|2024-10-02 00:02:30|14986.04|14906.04|14989.25|14909.25|14989.41|14909.41|14986.04|14906.04|10
1727827360000|2024-10-02 00:02:40|14989.21|14909.21|14984.5|14904.5|14989.21|14909.21|14984.5|14904.5|10
1727827370000|2024-10-02 00:02:50|14983.9|14903.9|14987.07|14907.07|14987.49|14907.49|14983.87|14903.87|10
1727827380000|2024-10-02 00:03:00|14986.64|14906.64|14984.89|14904.89|14986.8|14906.8|14984.89|14904.89|10
1727827390000|2024-10-02 00:03:10|14985.02|14905.02|14986.57|14906.57|14986.76|14906.76|14984.95|14904.95|10
1727827400000|2024-10-02 00:03:20|14986.26|14906.26|14983.85|14903.85|14987.7|14907.7|14983.85|14903.85|10
1727827410000|2024-10-02 00:03:30|14983.56|14903.56|14983.52|14903.52|14983.56|14903.56|14980.45|14900.45|10
1727827420000|2024-10-02 00:03:40|14983.5|14903.5|14981.89|14901.89|14983.5|14903.5|14981.89|14901.89|9
1727827430000|2024-10-02 00:03:50|14982.33|14902.33|14979.3|14899.3|14982.33|14902.33|14979.3|14899.3|10
1727827440000|2024-10-02 00:04:00|14979.31|14899.31|14978.52|14898.52|14979.43|14899.43|14977.7|14897.7|10
1727827450000|2024-10-02 00:04:10|14978.44|14898.44|14979.17|14899.17|14979.57|14899.57|14978.44|14898.44|9
1727827460000|2024-10-02 00:04:20|14979.64|14899.64|14981.14|14901.14|14981.31|14901.31|14979.64|14899.64|10
1727827470000|2024-10-02 00:04:30|14980.75|14900.75|14982.01|14902.01|14982.26|14902.26|14980.75|14900.75|9
1727827480000|2024-10-02 00:04:40|14982.37|14902.37|14982.1|14902.1|14982.38|14902.38|14981.59|14901.59|10
1727827490000|2024-10-02 00:04:50|14981.77|14901.77|14982.48|14902.48|14982.48|14902.48|14981.1|14901.1|10
1727827500000|2024-10-02 00:05:00|14983.44|14903.44|14984.64|14904.64|14985.37|14905.37|14983.06|14903.06|10
1727827510000|2024-10-02 00:05:10|14983.81|14903.81|14985.68|14905.68|14985.68|14905.68|14983.48|14903.48|10
1727827520000|2024-10-02 00:05:20|14986.52|14906.52|14989.04|14909.04|14989.04|14909.04|14986.52|14906.52|10
1727827530000|2024-10-02 00:05:30|14990.23|14910.23|14992.01|14912.01|14992.01|14912.01|14989.47|14909.47|10
1727827540000|2024-10-02 00:05:40|14992.45|14912.45|14993.13|14913.13|14993.13|14913.13|14991.56|14911.56|10
1727827550000|2024-10-02 00:05:50|14993.18|14913.18|14997.22|14917.22|14997.22|14917.22|14993.12|14913.12|9
1727827560000|2024-10-02 00:06:00|14997.26|14917.26|14998.88|14918.88|14998.88|14918.88|14996.11|14916.11|10
1727827570000|2024-10-02 00:06:10|14999.03|14919.03|14996.4|14916.4|14999.14|14919.14|14996.33|14916.33|10
1727827580000|2024-10-02 00:06:20|14997|14917|14997.35|14917.35|14998.19|14918.19|14996.76|14916.76|10
1727827590000|2024-10-02 00:06:30|14997.86|14917.86|15002.27|14922.27|15002.78|14922.78|14997.43|14917.43|9
1727827600000|2024-10-02 00:06:40|15002.25|14922.25|15002.25|14922.25|15002.62|14922.62|15001.69|14921.69|10
1727827610000|2024-10-02 00:06:50|15002.08|14922.08|15000.73|14920.73|15002.45|14922.45|15000.73|14920.73|10
1727827620000|2024-10-02 00:07:00|15000.98|14920.98|15000.44|14920.44|15000.98|14920.98|14999.51|14919.51|10
1727827630000|2024-10-02 00:07:10|15000.75|14920.75|15000.65|14920.65|15002.04|14922.04|15000.14|14920.14|10
1727827640000|2024-10-02 00:07:20|15000.59|14920.59|15002.26|14922.26|15002.96|14922.96|15000.59|14920.59|10
1727827650000|2024-10-02 00:07:30|15002.16|14922.16|15004.94|14924.94|15004.94|14924.94|15002.16|14922.16|10
1727827660000|2024-10-02 00:07:40|15005.12|14925.12|15004.06|14924.06|15005.12|14925.12|15003.67|14923.67|10
1727827670000|2024-10-02 00:07:50|15003.85|14923.85|15003.66|14923.66|15003.99|14923.99|15002.7|14922.7|9
1727827680000|2024-10-02 00:08:00|15003.64|14923.64|15001.32|14921.32|15003.64|14923.64|15001.32|14921.32|9
1727827690000|2024-10-02 00:08:10|15001.48|14921.48|15002.77|14922.77|15002.77|14922.77|15000.29|14920.29|9
1727827700000|2024-10-02 00:08:20|15002.9|14922.9|15005.6|14925.6|15005.6|14925.6|15002.86|14922.86|10
1727827710000|2024-10-02 00:08:30|15005.31|14925.31|15006.28|14926.28|15006.31|14926.31|15005.31|14925.31|10
1727827720000|2024-10-02 00:08:40|15005.99|14925.99|15006.98|14926.98|15006.98|14926.98|15005.99|14925.99|9
1727827730000|2024-10-02 00:08:50|15007.05|14927.05|15009.48|14929.48|15009.51|14929.51|15006.76|14926.76|10
1727827740000|2024-10-02 00:09:00|15010.55|14930.55|15012.62|14932.62|15013.23|14933.23|15009.86|14929.86|10
1727827750000|2024-10-02 00:09:10|15011.63|14931.63|15010.7|14930.7|15011.63|14931.63|15010.43|14930.43|9
1727827760000|2024-10-02 00:09:20|15011.69|14931.69|15012.97|14932.97|15012.97|14932.97|15011.69|14931.69|10
1727827770000|2024-10-02 00:09:30|15012.83|14932.83|15013.51|14933.51|15013.77|14933.77|15012.83|14932.83|9
1727827780000|2024-10-02 00:09:40|15013.06|14933.06|15010.42|14930.42|15013.06|14933.06|15010.42|14930.42|10
1727827790000|2024-10-02 00:09:50|15011.21|14931.21|15013.75|14933.75|15013.75|14933.75|15011.21|14931.21|10
1727827800000|2024-10-02 00:10:00|15013.9|14933.9|15016.01|14936.01|15016.01|14936.01|15013.71|14933.71|8
1727827810000|2024-10-02 00:10:10|15015.95|14935.95|15013|14933|15015.99|14935.99|15013|14933|10
1727827820000|2024-10-02 00:10:20|15012.97|14932.97|15011.9|14931.9|15012.97|14932.97|15011.87|14931.87|10
1727827830000|2024-10-02 00:10:30|15012.05|14932.05|15012.08|14932.08|15012.45|14932.45|15011.23|14931.23|10
1727827840000|2024-10-02 00:10:40|15012.04|14932.04|15012.27|14932.27|15012.38|14932.38|15012.04|14932.04|8
1727827850000|2024-10-02 00:10:50|15012.24|14932.24|15011.73|14931.73|15012.24|14932.24|15011.73|14931.73|9
1727827860000|2024-10-02 00:11:00|15011.97|14931.97|15009.55|14929.55|15011.97|14931.97|15009.55|14929.55|10
1727827870000|2024-10-02 00:11:10|15009.37|14929.37|15006.78|14926.78|15009.37|14929.37|15006.72|14926.72|10
1727827880000|2024-10-02 00:11:20|15006.81|14926.81|15003.65|14923.65|15006.83|14926.83|15003.65|14923.65|10
1727827890000|2024-10-02 00:11:30|15003.39|14923.39|15002.99|14922.99|15003.66|14923.66|15002.99|14922.99|10
1727827900000|2024-10-02 00:11:40|15002.98|14922.98|15005.63|14925.63|15005.63|14925.63|15002.98|14922.98|10
1727827910000|2024-10-02 00:11:50|15008.11|14928.11|15008.14|14928.14|15009.09|14929.09|15008.11|14928.11|10
1727827920000|2024-10-02 00:12:00|15008.19|14928.19|15010.14|14930.14|15010.14|14930.14|15008.19|14928.19|6
1727827930000|2024-10-02 00:12:10|15009.66|14929.66|15007.33|14927.33|15009.81|14929.81|15007.33|14927.33|10
1727827940000|2024-10-02 00:12:20|15007.21|14927.21|15002.37|14922.37|15007.21|14927.21|15002.37|14922.37|10
1727827950000|2024-10-02 00:12:30|15000.63|14920.63|14997.62|14917.62|15000.63|14920.63|14997.16|14917.16|10
1727827960000|2024-10-02 00:12:40|14997.75|14917.75|14994.32|14914.32|14997.75|14917.75|14994.32|14914.32|10
1727827970000|2024-10-02 00:12:50|14991.69|14911.69|14986.65|14906.65|14991.69|14911.69|14985.7|14905.7|10
1727827980000|2024-10-02 00:13:00|14986.62|14906.62|14987.29|14907.29|14988.41|14908.41|14985.9|14905.9|10
1727827990000|2024-10-02 00:13:10|14987.54|14907.54|14987.14|14907.14|14988.18|14908.18|14986.04|14906.04|8
1727828000000|2024-10-02 00:13:20|14987.2|14907.2|14988.63|14908.63|14988.7|14908.7|14987.2|14907.2|8
1727828010000|2024-10-02 00:13:30|14988.73|14908.73|14987.32|14907.32|14989.42|14909.42|14987.32|14907.32|10
1727828020000|2024-10-02 00:13:40|14988.58|14908.58|14986.25|14906.25|14988.58|14908.58|14986.04|14906.04|10
1727828030000|2024-10-02 00:13:50|14986.22|14906.22|14985.93|14905.93|14986.25|14906.25|14985.93|14905.93|7
1727828040000|2024-10-02 00:14:00|14985.9|14905.9|14986.47|14906.47|14987.04|14907.04|14985.85|14905.85|10
1727828050000|2024-10-02 00:14:10|14986.56|14906.56|14986.37|14906.37|14987.02|14907.02|14986.33|14906.33|10
1727828060000|2024-10-02 00:14:20|14986.41|14906.41|14985.59|14905.59|14986.41|14906.41|14985.59|14905.59|8
1727828070000|2024-10-02 00:14:30|14987.05|14907.05|14984.67|14904.67|14987.77|14907.77|14984.67|14904.67|8
1727828080000|2024-10-02 00:14:40|14984.65|14904.65|14983.62|14903.62|14984.71|14904.71|14983.62|14903.62|7
1727828090000|2024-10-02 00:14:50|14983.52|14903.52|14984.39|14904.39|14984.39|14904.39|14983.45|14903.45|9
1727828100000|2024-10-02 00:15:00|14983.74|14903.74|14983.86|14903.86|14984.78|14904.78|14983.74|14903.74|10
1727828110000|2024-10-02 00:15:10|14983.82|14903.82|14983.63|14903.63|14983.83|14903.83|14983.19|14903.19|9
1727828120000|2024-10-02 00:15:20|14983.12|14903.12|14982.85|14902.85|14983.47|14903.47|14982.82|14902.82|9
1727828130000|2024-10-02 00:15:30|14982.75|14902.75|14982.33|14902.33|14982.76|14902.76|14982.11|14902.11|10
1727828140000|2024-10-02 00:15:40|14982.61|14902.61|14981.51|14901.51|14982.66|14902.66|14981.42|14901.42|10
1727828150000|2024-10-02 00:15:50|14981.59|14901.59|14981.19|14901.19|14981.59|14901.59|14980.88|14900.88|10
1727828160000|2024-10-02 00:16:00|14981.53|14901.53|14980.75|14900.75|14981.53|14901.53|14980.7|14900.7|10
1727828170000|2024-10-02 00:16:10|14980.74|14900.74|14980.3|14900.3|14981.04|14901.04|14980.3|14900.3|8
1727828180000|2024-10-02 00:16:20|14980.39|14900.39|14980.6|14900.6|14980.91|14900.91|14980.39|14900.39|7
1727828190000|2024-10-02 00:16:30|14980.63|14900.63|14979.7|14899.7|14980.63|14900.63|14979.02|14899.02|9
1727828200000|2024-10-02 00:16:40|14979.64|14899.64|14976.67|14896.67|14979.64|14899.64|14976.67|14896.67|8
1727828210000|2024-10-02 00:16:50|14976.26|14896.26|14972.24|14892.24|14976.26|14896.26|14972.04|14892.04|10
1727828220000|2024-10-02 00:17:00|14972.25|14892.25|14970.59|14890.59|14972.25|14892.25|14970.59|14890.59|10
1727828230000|2024-10-02 00:17:10|14968.77|14888.77|14966.06|14886.06|14968.77|14888.77|14965.38|14885.38|10
1727828240000|2024-10-02 00:17:20|14965.26|14885.26|14963.61|14883.61|14965.26|14885.26|14961.82|14881.82|10
1727828250000|2024-10-02 00:17:30|14963.63|14883.63|14962.26|14882.26|14963.63|14883.63|14961.56|14881.56|10
1727828260000|2024-10-02 00:17:40|14962.93|14882.93|14964.1|14884.1|14964.1|14884.1|14962.93|14882.93|9
1727828270000|2024-10-02 00:17:50|14964.09|14884.09|14964.91|14884.91|14964.91|14884.91|14963.86|14883.86|10
1727828280000|2024-10-02 00:18:00|14964.93|14884.93|14968.61|14888.61|14969.33|14889.33|14964.93|14884.93|9
1727828290000|2024-10-02 00:18:10|14967.94|14887.94|14967.91|14887.91|14968.39|14888.39|14967.79|14887.79|9
1727828300000|2024-10-02 00:18:20|14967.88|14887.88|14966.7|14886.7|14967.88|14887.88|14966.02|14886.02|10
1727828310000|2024-10-02 00:18:30|14965.84|14885.84|14964.06|14884.06|14965.84|14885.84|14963.93|14883.93|9
1727828320000|2024-10-02 00:18:40|14964.05|14884.05|14968.17|14888.17|14968.17|14888.17|14964.05|14884.05|9
1727828330000|2024-10-02 00:18:50|14969.71|14889.71|14970.28|14890.28|14970.42|14890.42|14969.53|14889.53|10
1727828340000|2024-10-02 00:19:00|14971.27|14891.27|14975.61|14895.61|14975.61|14895.61|14971.18|14891.18|10
1727828350000|2024-10-02 00:19:10|14976.11|14896.11|14985.66|14905.66|14985.66|14905.66|14976.11|14896.11|9
1727828360000|2024-10-02 00:19:20|14986|14906|14996.13|14916.13|14996.13|14916.13|14986|14906|10
1727828370000|2024-10-02 00:19:30|14996.59|14916.59|14998.07|14918.07|14998.17|14918.17|14996.59|14916.59|10
1727828380000|2024-10-02 00:19:40|14998.06|14918.06|15000.78|14920.78|15000.78|14920.78|14997.72|14917.72|10
1727828390000|2024-10-02 00:19:50|15001.52|14921.52|15000.99|14920.99|15002.16|14922.16|15000.99|14920.99|10
1727828400000|2024-10-02 00:20:00|15000.82|14920.82|14996.42|14916.42|15001.39|14921.39|14996.42|14916.42|10
1727828410000|2024-10-02 00:20:10|14996.49|14916.49|14993.96|14913.96|14997.13|14917.13|14993.52|14913.52|10
1727828420000|2024-10-02 00:20:20|14993.8|14913.8|14989.01|14909.01|14993.81|14913.81|14988.53|14908.53|10
1727828430000|2024-10-02 00:20:30|14988.38|14908.38|14983.67|14903.67|14988.41|14908.41|14983.67|14903.67|9
1727828440000|2024-10-02 00:20:40|14983.27|14903.27|14982.35|14902.35|14983.27|14903.27|14982.02|14902.02|9
1727828450000|2024-10-02 00:20:50|14981.83|14901.83|14969.54|14889.54|14981.83|14901.83|14969.54|14889.54|10
1727828460000|2024-10-02 00:21:00|14969.13|14889.13|14967.15|14887.15|14969.13|14889.13|14966.7|14886.7|10
1727828470000|2024-10-02 00:21:10|14967.03|14887.03|14960.3|14880.3|14967.03|14887.03|14960.3|14880.3|10
1727828480000|2024-10-02 00:21:20|14960.72|14880.72|14960.3|14880.3|14962.22|14882.22|14960.3|14880.3|10
1727828490000|2024-10-02 00:21:30|14959.99|14879.99|14960.88|14880.88|14960.92|14880.92|14959.56|14879.56|10
1727828500000|2024-10-02 00:21:40|14961.03|14881.03|14963.01|14883.01|14963.01|14883.01|14961|14881|10
1727828510000|2024-10-02 00:21:50|14962.85|14882.85|14962.36|14882.36|14962.93|14882.93|14962.36|14882.36|10
1727828520000|2024-10-02 00:22:00|14962.04|14882.04|14960.2|14880.2|14962.04|14882.04|14960.2|14880.2|10
1727828530000|2024-10-02 00:22:10|14960.17|14880.17|14963.71|14883.71|14963.98|14883.98|14959.55|14879.55|9
1727828540000|2024-10-02 00:22:20|14962.71|14882.71|14961.43|14881.43|14962.71|14882.71|14961.05|14881.05|10
1727828550000|2024-10-02 00:22:30|14961.41|14881.41|14961.51|14881.51|14962.48|14882.48|14961.24|14881.24|10
1727828560000|2024-10-02 00:22:40|14961.49|14881.49|14960.77|14880.77|14961.49|14881.49|14960.77|14880.77|6
1727828570000|2024-10-02 00:22:50|14957.95|14877.95|14956.57|14876.57|14957.95|14877.95|14954.91|14874.91|10
1727828580000|2024-10-02 00:23:00|14956.54|14876.54|14958.32|14878.32|14958.34|14878.34|14956.54|14876.54|8
1727828590000|2024-10-02 00:23:10|14958.51|14878.51|14965.2|14885.2|14965.52|14885.52|14958.2|14878.2|9
1727828600000|2024-10-02 00:23:20|14964.98|14884.98|14961.57|14881.57|14965.14|14885.14|14961.57|14881.57|10
1727828610000|2024-10-02 00:23:30|14961.05|14881.05|14960.74|14880.74|14961.83|14881.83|14960.74|14880.74|9
1727828620000|2024-10-02 00:23:40|14960.75|14880.75|14956.05|14876.05|14960.75|14880.75|14956.05|14876.05|9
1727828630000|2024-10-02 00:23:50|14956.01|14876.01|14955.89|14875.89|14956.67|14876.67|14955.77|14875.77|10
1727828640000|2024-10-02 00:24:00|14955.92|14875.92|14955.18|14875.18|14955.97|14875.97|14955.18|14875.18|9
1727828650000|2024-10-02 00:24:10|14955.17|14875.17|14955.85|14875.85|14955.9|14875.9|14954.82|14874.82|10
1727828660000|2024-10-02 00:24:20|14956.1|14876.1|14959.55|14879.55|14960.83|14880.83|14956.1|14876.1|10
1727828670000|2024-10-02 00:24:30|14959.18|14879.18|14960.93|14880.93|14960.99|14880.99|14959.18|14879.18|10
1727828680000|2024-10-02 00:24:40|14958.89|14878.89|14964.04|14884.04|14964.48|14884.48|14958.89|14878.89|10
1727828690000|2024-10-02 00:24:50|14963.49|14883.49|14961.52|14881.52|14963.49|14883.49|14961.52|14881.52|9
1727828700000|2024-10-02 00:25:00|14961.86|14881.86|14968.05|14888.05|14968.05|14888.05|14961.7|14881.7|10
1727828710000|2024-10-02 00:25:10|14968.74|14888.74|14970.29|14890.29|14970.29|14890.29|14967.35|14887.35|9
1727828720000|2024-10-02 00:25:20|14970.27|14890.27|14973.96|14893.96|14974|14894|14969.69|14889.69|10
1727828730000|2024-10-02 00:25:30|14973.79|14893.79|14974.18|14894.18|14974.18|14894.18|14972.69|14892.69|8
1727828740000|2024-10-02 00:25:40|14974.2|14894.2|14974.5|14894.5|14974.5|14894.5|14974.16|14894.16|9
1727828750000|2024-10-02 00:25:50|14974.55|14894.55|14978.29|14898.29|14978.37|14898.37|14974.55|14894.55|9
1727828760000|2024-10-02 00:26:00|14979.15|14899.15|14981.96|14901.96|14983.15|14903.15|14979.15|14899.15|10
1727828770000|2024-10-02 00:26:10|14981.67|14901.67|14982.45|14902.45|14982.82|14902.82|14981.61|14901.61|10
1727828780000|2024-10-02 00:26:20|14982.4|14902.4|14983.19|14903.19|14983.43|14903.43|14982.4|14902.4|9
1727828790000|2024-10-02 00:26:30|14983.18|14903.18|14983.2|14903.2|14983.22|14903.22|14982.17|14902.17|10
1727828800000|2024-10-02 00:26:40|14983.19|14903.19|14989.91|14909.91|14989.96|14909.96|14983.19|14903.19|10
1727828810000|2024-10-02 00:26:50|14989.94|14909.94|14993.45|14913.45|14993.46|14913.46|14989.94|14909.94|10
1727828820000|2024-10-02 00:27:00|14993.41|14913.41|15000.57|14920.57|15000.57|14920.57|14993.41|14913.41|10
1727828830000|2024-10-02 00:27:10|15000.18|14920.18|15001.79|14921.79|15002.68|14922.68|15000.18|14920.18|10
1727828840000|2024-10-02 00:27:20|15002.73|14922.73|15007.05|14927.05|15007.05|14927.05|15002.7|14922.7|10
1727828850000|2024-10-02 00:27:30|15007.07|14927.07|15009.91|14929.91|15009.91|14929.91|15006.55|14926.55|10
1727828860000|2024-10-02 00:27:40|15009.77|14929.77|15008.08|14928.08|15009.77|14929.77|15008.08|14928.08|10
1727828870000|2024-10-02 00:27:50|15007.99|14927.99|15012.72|14932.72|15013.6|14933.6|15007.99|14927.99|10
1727828880000|2024-10-02 00:28:00|15011.33|14931.33|15015.25|14935.25|15016.77|14936.77|15011.33|14931.33|10
1727828890000|2024-10-02 00:28:10|15015.88|14935.88|15015.63|14935.63|15016.26|14936.26|15014.82|14934.82|10
1727828900000|2024-10-02 00:28:20|15015.64|14935.64|15012.51|14932.51|15015.76|14935.76|15012.51|14932.51|9
1727828910000|2024-10-02 00:28:30|15012.32|14932.32|15012.18|14932.18|15013.26|14933.26|15012.03|14932.03|10
1727828920000|2024-10-02 00:28:40|15011.73|14931.73|15010.8|14930.8|15012.19|14932.19|15009.55|14929.55|9
1727828930000|2024-10-02 00:28:50|15010.41|14930.41|15010.32|14930.32|15010.41|14930.41|15009.88|14929.88|8
1727828940000|2024-10-02 00:29:00|15010.64|14930.64|15010.82|14930.82|15010.82|14930.82|15009.23|14929.23|10
1727828950000|2024-10-02 00:29:10|15010.67|14930.67|15010.79|14930.79|15011.62|14931.62|15010.66|14930.66|9
1727828960000|2024-10-02 00:29:20|15011.11|14931.11|15014.4|14934.4|15015.06|14935.06|15010.97|14930.97|10
1727828970000|2024-10-02 00:29:30|15014.03|14934.03|15015.9|14935.9|15016.63|14936.63|15013.98|14933.98|9
1727828980000|2024-10-02 00:29:40|15015.89|14935.89|15016.87|14936.87|15016.89|14936.89|15015.89|14935.89|7
1727828990000|2024-10-02 00:29:50|15016.86|14936.86|15013.95|14933.95|15016.86|14936.86|15013.95|14933.95|10
1727829000000|2024-10-02 00:30:00|15013.68|14933.68|15011.31|14931.31|15013.81|14933.81|15011.31|14931.31|10
1727829010000|2024-10-02 00:30:10|15011.37|14931.37|15010.97|14930.97|15011.37|14931.37|15010.96|14930.96|10
1727829020000|2024-10-02 00:30:20|15011.08|14931.08|15008.16|14928.16|15011.18|14931.18|15008.16|14928.16|10
1727829030000|2024-10-02 00:30:30|15008.52|14928.52|15016.64|14936.64|15016.64|14936.64|15008.52|14928.52|10
1727829040000|2024-10-02 00:30:40|15016.69|14936.69|15016.91|14936.91|15016.97|14936.97|15016.57|14936.57|9
1727829050000|2024-10-02 00:30:50|15016.94|14936.94|15016.5|14936.5|15016.96|14936.96|15016.49|14936.49|7
1727829060000|2024-10-02 00:31:00|15016.78|14936.78|15019.61|14939.61|15019.61|14939.61|15016.78|14936.78|9
1727829070000|2024-10-02 00:31:10|15018.87|14938.87|15018.97|14938.97|15019.31|14939.31|15017.26|14937.26|10
1727829080000|2024-10-02 00:31:20|15019.37|14939.37|15024.74|14944.74|15024.74|14944.74|15019.37|14939.37|10
1727829090000|2024-10-02 00:31:30|15024.75|14944.75|15024.06|14944.06|15026.08|14946.08|15024.03|14944.03|10
1727829100000|2024-10-02 00:31:40|15024.24|14944.24|15022.22|14942.22|15024.24|14944.24|15022.22|14942.22|10
1727829110000|2024-10-02 00:31:50|15022.25|14942.25|15021.41|14941.41|15022.55|14942.55|15021.41|14941.41|9
1727829120000|2024-10-02 00:32:00|15021.38|14941.38|15026.8|14946.8|15026.8|14946.8|15021.36|14941.36|9
1727829130000|2024-10-02 00:32:10|15026.01|14946.01|15024.46|14944.46|15027.16|14947.16|15024.31|14944.31|10
1727829140000|2024-10-02 00:32:20|15024.5|14944.5|15025.25|14945.25|15025.25|14945.25|15024.49|14944.49|8
1727829150000|2024-10-02 00:32:30|15024.45|14944.45|15026.59|14946.59|15026.59|14946.59|15024.45|14944.45|10
1727829160000|2024-10-02 00:32:40|15026.57|14946.57|15025.7|14945.7|15026.63|14946.63|15024.92|14944.92|9
1727829170000|2024-10-02 00:32:50|15025.43|14945.43|15027.26|14947.26|15027.26|14947.26|15025.12|14945.12|10
1727829180000|2024-10-02 00:33:00|15026.38|14946.38|15029.12|14949.12|15029.12|14949.12|15026.38|14946.38|10
1727829190000|2024-10-02 00:33:10|15028.58|14948.58|15029.32|14949.32|15030.06|14950.06|15028.58|14948.58|10
1727829200000|2024-10-02 00:33:20|15029.31|14949.31|15028.96|14948.96|15029.42|14949.42|15027.95|14947.95|10
1727829210000|2024-10-02 00:33:30|15030.54|14950.54|15036.49|14956.49|15036.49|14956.49|15030.29|14950.29|9
1727829220000|2024-10-02 00:33:40|15036.55|14956.55|15040.46|14960.46|15040.46|14960.46|15036|14956|10
1727829230000|2024-10-02 00:33:50|15039.92|14959.92|15039.05|14959.05|15040.19|14960.19|15039.05|14959.05|9
1727829240000|2024-10-02 00:34:00|15040.09|14960.09|15037.18|14957.18|15040.94|14960.94|15037.18|14957.18|10
1727829250000|2024-10-02 00:34:10|15037.11|14957.11|15036.43|14956.43|15037.11|14957.11|15035.2|14955.2|9
1727829260000|2024-10-02 00:34:20|15036.44|14956.44|15037.43|14957.43|15037.43|14957.43|15036.38|14956.38|10
1727829270000|2024-10-02 00:34:30|15037.26|14957.26|15037.63|14957.63|15038.46|14958.46|15036.6|14956.6|10
1727829280000|2024-10-02 00:34:40|15037.26|14957.26|15034.71|14954.71|15037.26|14957.26|15034.46|14954.46|10
1727829290000|2024-10-02 00:34:50|15035.02|14955.02|15034.99|14954.99|15035.59|14955.59|15034.67|14954.67|10
1727829300000|2024-10-02 00:35:00|15035.38|14955.38|15037.2|14957.2|15037.2|14957.2|15035.38|14955.38|10
1727829310000|2024-10-02 00:35:10|15037.05|14957.05|15037.8|14957.8|15037.84|14957.84|15037.05|14957.05|10
1727829320000|2024-10-02 00:35:20|15036.83|14956.83|15034.9|14954.9|15036.83|14956.83|15034.35|14954.35|10
1727829330000|2024-10-02 00:35:30|15035.27|14955.27|15037.35|14957.35|15037.35|14957.35|15035.15|14955.15|8
1727829340000|2024-10-02 00:35:40|15038.14|14958.14|15034.92|14954.92|15038.86|14958.86|15034.71|14954.71|10
1727829350000|2024-10-02 00:35:50|15035.29|14955.29|15035.58|14955.58|15036.5|14956.5|15035.15|14955.15|10
1727829360000|2024-10-02 00:36:00|15035.94|14955.94|15038.2|14958.2|15038.47|14958.47|15035.94|14955.94|10
1727829370000|2024-10-02 00:36:10|15038.73|14958.73|15048.3|14968.3|15048.3|14968.3|15038.73|14958.73|10
1727829380000|2024-10-02 00:36:20|15048.49|14968.49|15050.46|14970.46|15051.27|14971.27|15048.49|14968.49|10
1727829390000|2024-10-02 00:36:30|15051.05|14971.05|15049.95|14969.95|15051.05|14971.05|15049.91|14969.91|9
1727829400000|2024-10-02 00:36:40|15050.39|14970.39|15049.69|14969.69|15051.42|14971.42|15049.69|14969.69|9
1727829410000|2024-10-02 00:36:50|15050.16|14970.16|15053.83|14973.83|15054.81|14974.81|15050.16|14970.16|10
1727829420000|2024-10-02 00:37:00|15053.06|14973.06|15052.84|14972.84|15054.14|14974.14|15051.64|14971.64|10
1727829430000|2024-10-02 00:37:10|15054.64|14974.64|15056.83|14976.83|15056.83|14976.83|15054.07|14974.07|10
1727829440000|2024-10-02 00:37:20|15056.9|14976.9|15057.35|14977.35|15059.09|14979.09|15056.9|14976.9|9
1727829450000|2024-10-02 00:37:30|15057.89|14977.89|15058.91|14978.91|15059.16|14979.16|15057.89|14977.89|10
1727829460000|2024-10-02 00:37:40|15058.96|14978.96|15058.77|14978.77|15059.58|14979.58|15058.01|14978.01|10
1727829470000|2024-10-02 00:37:50|15058.76|14978.76|15058.49|14978.49|15058.76|14978.76|15057.5|14977.5|9
1727829480000|2024-10-02 00:38:00|15059.04|14979.04|15058.06|14978.06|15060.29|14980.29|15058.06|14978.06|10
1727829490000|2024-10-02 00:38:10|15058.28|14978.28|15056.53|14976.53|15058.94|14978.94|15056.49|14976.49|9
1727829500000|2024-10-02 00:38:20|15056.89|14976.89|15056.64|14976.64|15058.52|14978.52|15056.37|14976.37|10
1727829510000|2024-10-02 00:38:30|15056.39|14976.39|15057.99|14977.99|15058.93|14978.93|15055.49|14975.49|10
1727829520000|2024-10-02 00:38:40|15057.88|14977.88|15061.3|14981.3|15061.3|14981.3|15057.34|14977.34|10
1727829530000|2024-10-02 00:38:50|15061.69|14981.69|15059.12|14979.12|15061.69|14981.69|15059.12|14979.12|10
1727829540000|2024-10-02 00:39:00|15059.34|14979.34|15058.06|14978.06|15059.34|14979.34|15057.15|14977.15|10
1727829550000|2024-10-02 00:39:10|15058.08|14978.08|15057.99|14977.99|15058.46|14978.46|15057.23|14977.23|10
1727829560000|2024-10-02 00:39:20|15058.34|14978.34|15059.15|14979.15|15059.15|14979.15|15057.52|14977.52|9
1727829570000|2024-10-02 00:39:30|15059.17|14979.17|15058.22|14978.22|15059.26|14979.26|15058.22|14978.22|8
1727829580000|2024-10-02 00:39:40|15058.19|14978.19|15056.36|14976.36|15059.25|14979.25|15056.36|14976.36|10
1727829590000|2024-10-02 00:39:50|15056.13|14976.13|15057.13|14977.13|15057.27|14977.27|15055.61|14975.61|9
1727829600000|2024-10-02 00:40:00|15056.63|14976.63|15053.22|14973.22|15057.34|14977.34|15050.93|14970.93|10
1727829610000|2024-10-02 00:40:10|15053.13|14973.13|15050.21|14970.21|15053.13|14973.13|15050.21|14970.21|10
1727829620000|2024-10-02 00:40:20|15050.04|14970.04|15052.23|14972.23|15052.28|14972.28|15050.04|14970.04|9
1727829630000|2024-10-02 00:40:30|15052.3|14972.3|15052.66|14972.66|15052.82|14972.82|15052.3|14972.3|10
1727829640000|2024-10-02 00:40:40|15052.56|14972.56|15052.53|14972.53|15052.7|14972.7|15052.53|14972.53|9
1727829650000|2024-10-02 00:40:50|15052.98|14972.98|15054.79|14974.79|15054.79|14974.79|15052.66|14972.66|7
1727829660000|2024-10-02 00:41:00|15055.76|14975.76|15056.85|14976.85|15057.77|14977.77|15055.76|14975.76|10
1727829670000|2024-10-02 00:41:10|15056.61|14976.61|15057.67|14977.67|15057.7|14977.7|15056.61|14976.61|10
1727829680000|2024-10-02 00:41:20|15057.73|14977.73|15057.45|14977.45|15057.82|14977.82|15057.38|14977.38|8
1727829690000|2024-10-02 00:41:30|15057.49|14977.49|15062.14|14982.14|15062.14|14982.14|15057.49|14977.49|10
1727829700000|2024-10-02 00:41:40|15062.2|14982.2|15063.18|14983.18|15063.18|14983.18|15062.2|14982.2|9
1727829710000|2024-10-02 00:41:50|15067.1|14987.1|15068.14|14988.14|15068.64|14988.64|15066.15|14986.15|10
1727829720000|2024-10-02 00:42:00|15069.68|14989.68|15069.17|14989.17|15069.76|14989.76|15069.07|14989.07|10
1727829730000|2024-10-02 00:42:10|15069.19|14989.19|15067.86|14987.86|15069.8|14989.8|15067.86|14987.86|10
1727829740000|2024-10-02 00:42:20|15067.82|14987.82|15070.04|14990.04|15070.04|14990.04|15067.78|14987.78|9
1727829750000|2024-10-02 00:42:30|15070.25|14990.25|15071.1|14991.1|15071.3|14991.3|15070.25|14990.25|10
1727829760000|2024-10-02 00:42:40|15071.17|14991.17|15073.69|14993.69|15073.69|14993.69|15071.17|14991.17|9
1727829770000|2024-10-02 00:42:50|15073.66|14993.66|15075.17|14995.17|15075.17|14995.17|15072.9|14992.9|8
1727829780000|2024-10-02 00:43:00|15075.59|14995.59|15073.26|14993.26|15075.83|14995.83|15073.26|14993.26|10
1727829790000|2024-10-02 00:43:10|15073.37|14993.37|15071.52|14991.52|15073.37|14993.37|15071.52|14991.52|8
1727829800000|2024-10-02 00:43:20|15071.5|14991.5|15070.59|14990.59|15071.5|14991.5|15069.8|14989.8|10
1727829810000|2024-10-02 00:43:30|15070.62|14990.62|15065.22|14985.22|15070.62|14990.62|15065.22|14985.22|10
1727829820000|2024-10-02 00:43:40|15065.87|14985.87|15065.77|14985.77|15065.91|14985.91|15065.33|14985.33|10
1727829830000|2024-10-02 00:43:50|15065.78|14985.78|15064.69|14984.69|15065.78|14985.78|15064.46|14984.46|9
1727829840000|2024-10-02 00:44:00|15064.98|14984.98|15065.42|14985.42|15065.61|14985.61|15064.97|14984.97|10
1727829850000|2024-10-02 00:44:10|15065.69|14985.69|15067.12|14987.12|15067.12|14987.12|15065.69|14985.69|8
1727829860000|2024-10-02 00:44:20|15066.68|14986.68|15065.76|14985.76|15068.8|14988.8|15065.76|14985.76|9
1727829870000|2024-10-02 00:44:30|15065.43|14985.43|15063.54|14983.54|15065.43|14985.43|15063.54|14983.54|10
1727829880000|2024-10-02 00:44:40|15062.99|14982.99|15062.5|14982.5|15062.99|14982.99|15062.5|14982.5|8
1727829890000|2024-10-02 00:44:50|15062.43|14982.43|15062.23|14982.23|15063.66|14983.66|15062.23|14982.23|10
1727829900000|2024-10-02 00:45:00|15062.13|14982.13|15060.89|14980.89|15062.49|14982.49|15060.35|14980.35|9
1727829910000|2024-10-02 00:45:10|15060.24|14980.24|15057.39|14977.39|15060.25|14980.25|15057.39|14977.39|10
1727829920000|2024-10-02 00:45:20|15057.95|14977.95|15052.28|14972.28|15057.95|14977.95|15051.33|14971.33|10
1727829930000|2024-10-02 00:45:30|15052.05|14972.05|15052.64|14972.64|15052.64|14972.64|15051.42|14971.42|10
1727829940000|2024-10-02 00:45:40|15052.77|14972.77|15055.3|14975.3|15056.36|14976.36|15052.77|14972.77|10
1727829950000|2024-10-02 00:45:50|15055.76|14975.76|15055.99|14975.99|15056.27|14976.27|15055.46|14975.46|9
1727829960000|2024-10-02 00:46:00|15054.9|14974.9|15056.3|14976.3|15057.08|14977.08|15054.9|14974.9|10
1727829970000|2024-10-02 00:46:10|15056.57|14976.57|15056.16|14976.16|15056.57|14976.57|15055.49|14975.49|9
1727829980000|2024-10-02 00:46:20|15055.82|14975.82|15054.01|14974.01|15056.12|14976.12|15054.01|14974.01|10
1727829990000|2024-10-02 00:46:30|15054.14|14974.14|15050.06|14970.06|15054.14|14974.14|15050.06|14970.06|9
1727830000000|2024-10-02 00:46:40|15049.09|14969.09|15043.65|14963.65|15049.09|14969.09|15043.65|14963.65|10
1727830010000|2024-10-02 00:46:50|15043.22|14963.22|15042.78|14962.78|15043.22|14963.22|15042.78|14962.78|9
1727830020000|2024-10-02 00:47:00|15042.64|14962.64|15038.62|14958.62|15043.54|14963.54|15038.62|14958.62|9
1727830030000|2024-10-02 00:47:10|15038.81|14958.81|15039.59|14959.59|15040.98|14960.98|15038.81|14958.81|9
1727830040000|2024-10-02 00:47:20|15038.54|14958.54|15035.45|14955.45|15038.54|14958.54|15035.45|14955.45|10
1727830050000|2024-10-02 00:47:30|15035.9|14955.9|15032.46|14952.46|15035.9|14955.9|15032.46|14952.46|10
1727830060000|2024-10-02 00:47:40|15032.26|14952.26|15030.43|14950.43|15032.76|14952.76|15030.43|14950.43|10
1727830070000|2024-10-02 00:47:50|15030.31|14950.31|15030.66|14950.66|15030.66|14950.66|15030.11|14950.11|9
1727830080000|2024-10-02 00:48:00|15030.88|14950.88|15031.71|14951.71|15031.71|14951.71|15030.81|14950.81|10
1727830090000|2024-10-02 00:48:10|15031.69|14951.69|15031.75|14951.75|15031.89|14951.89|15030.84|14950.84|9
1727830100000|2024-10-02 00:48:20|15031.72|14951.72|15034.32|14954.32|15034.32|14954.32|15031.21|14951.21|10
1727830110000|2024-10-02 00:48:30|15036.93|14956.93|15038.54|14958.54|15038.61|14958.61|15036.58|14956.58|10
1727830120000|2024-10-02 00:48:40|15038.47|14958.47|15041.31|14961.31|15041.31|14961.31|15038.47|14958.47|9
1727830130000|2024-10-02 00:48:50|15041.28|14961.28|15040.92|14960.92|15041.28|14961.28|15039.97|14959.97|10
1727830140000|2024-10-02 00:49:00|15041.97|14961.97|15041.5|14961.5|15042.78|14962.78|15041.43|14961.43|9
1727830150000|2024-10-02 00:49:10|15041.49|14961.49|15043.63|14963.63|15043.63|14963.63|15041.49|14961.49|8
1727830160000|2024-10-02 00:49:20|15043.74|14963.74|15043|14963|15044|14964|15042.73|14962.73|10
1727830170000|2024-10-02 00:49:30|15042.98|14962.98|15042.06|14962.06|15042.99|14962.99|15041.68|14961.68|10
1727830180000|2024-10-02 00:49:40|15042.03|14962.03|15042.07|14962.07|15042.44|14962.44|15041.95|14961.95|9
1727830190000|2024-10-02 00:49:50|15042.14|14962.14|15041.59|14961.59|15042.2|14962.2|15041.32|14961.32|10
1727830200000|2024-10-02 00:50:00|15041.58|14961.58|15036.5|14956.5|15041.6|14961.6|15036.26|14956.26|10
1727830210000|2024-10-02 00:50:10|15036.48|14956.48|15034.61|14954.61|15036.48|14956.48|15034.61|14954.61|9
1727830220000|2024-10-02 00:50:20|15035.15|14955.15|15034.08|14954.08|15035.28|14955.28|15034.08|14954.08|10
1727830230000|2024-10-02 00:50:30|15033.54|14953.54|15033.35|14953.35|15033.54|14953.54|15032.86|14952.86|9
1727830240000|2024-10-02 00:50:40|15033.34|14953.34|15032.93|14952.93|15033.34|14953.34|15032.93|14952.93|7
1727830250000|2024-10-02 00:50:50|15033.33|14953.33|15033.4|14953.4|15033.48|14953.48|15033.1|14953.1|7
1727830260000|2024-10-02 00:51:00|15033.42|14953.42|15034.05|14954.05|15034.05|14954.05|15033.42|14953.42|10
1727830270000|2024-10-02 00:51:10|15034.97|14954.97|15033.97|14953.97|15034.97|14954.97|15032.93|14952.93|9
1727830280000|2024-10-02 00:51:20|15033.87|14953.87|15034.11|14954.11|15034.35|14954.35|15032.81|14952.81|9
1727830290000|2024-10-02 00:51:30|15034.08|14954.08|15032.94|14952.94|15034.08|14954.08|15032.79|14952.79|10
1727830300000|2024-10-02 00:51:40|15033.67|14953.67|15039.63|14959.63|15039.63|14959.63|15032.91|14952.91|10
1727830310000|2024-10-02 00:51:50|15039.64|14959.64|15039.34|14959.34|15039.7|14959.7|15039.34|14959.34|10
1727830320000|2024-10-02 00:52:00|15039.37|14959.37|15041.68|14961.68|15041.68|14961.68|15039.37|14959.37|10
1727830330000|2024-10-02 00:52:10|15041.67|14961.67|15045.51|14965.51|15046.75|14966.75|15041.67|14961.67|10
1727830340000|2024-10-02 00:52:20|15044.98|14964.98|15045.25|14965.25|15046.87|14966.87|15044.98|14964.98|9
1727830350000|2024-10-02 00:52:30|15045.4|14965.4|15045.78|14965.78|15045.78|14965.78|15045.4|14965.4|7
1727830360000|2024-10-02 00:52:40|15045.51|14965.51|15040.53|14960.53|15045.51|14965.51|15040.51|14960.51|10
1727830370000|2024-10-02 00:52:50|15040.71|14960.71|15041.21|14961.21|15041.24|14961.24|15040.71|14960.71|9
1727830380000|2024-10-02 00:53:00|15041.28|14961.28|15040.1|14960.1|15041.38|14961.38|15039.88|14959.88|9
1727830390000|2024-10-02 00:53:10|15040.12|14960.12|15039.34|14959.34|15040.2|14960.2|15039.29|14959.29|10
1727830400000|2024-10-02 00:53:20|15040.18|14960.18|15039.86|14959.86|15040.18|14960.18|15039.19|14959.19|6
1727830410000|2024-10-02 00:53:30|15039.85|14959.85|15039.39|14959.39|15039.87|14959.87|15039.39|14959.39|10
1727830420000|2024-10-02 00:53:40|15039.37|14959.37|15038.46|14958.46|15039.62|14959.62|15038.13|14958.13|9
1727830430000|2024-10-02 00:53:50|15038.58|14958.58|15035.91|14955.91|15038.66|14958.66|15035.76|14955.76|10
1727830440000|2024-10-02 00:54:00|15035.85|14955.85|15035.62|14955.62|15036.06|14956.06|15035.62|14955.62|10
1727830450000|2024-10-02 00:54:10|15035.57|14955.57|15037.45|14957.45|15037.45|14957.45|15035.3|14955.3|10
1727830460000|2024-10-02 00:54:20|15037.48|14957.48|15038.01|14958.01|15038.23|14958.23|15037.45|14957.45|8
1727830470000|2024-10-02 00:54:30|15038.03|14958.03|15038.21|14958.21|15038.25|14958.25|15037.59|14957.59|10
1727830480000|2024-10-02 00:54:40|15036.85|14956.85|15036.57|14956.57|15037.04|14957.04|15036.03|14956.03|7
1727830490000|2024-10-02 00:54:50|15036.25|14956.25|15032.42|14952.42|15036.25|14956.25|15032.42|14952.42|8
1727830500000|2024-10-02 00:55:00|15033.54|14953.54|15031.06|14951.06|15033.54|14953.54|15031.06|14951.06|10
1727830510000|2024-10-02 00:55:10|15031.03|14951.03|15027.09|14947.09|15031.14|14951.14|15027.09|14947.09|8
1727830520000|2024-10-02 00:55:20|15026.96|14946.96|15026.49|14946.49|15028.12|14948.12|15026.29|14946.29|9
1727830530000|2024-10-02 00:55:30|15027.04|14947.04|15028.35|14948.35|15028.35|14948.35|15027.02|14947.02|10
1727830540000|2024-10-02 00:55:40|15027.31|14947.31|15027.62|14947.62|15027.62|14947.62|15027.03|14947.03|9
1727830550000|2024-10-02 00:55:50|15027.64|14947.64|15028.22|14948.22|15028.5|14948.5|15027.64|14947.64|9
1727830560000|2024-10-02 00:56:00|15028.28|14948.28|15029.07|14949.07|15029.07|14949.07|15027.97|14947.97|10
1727830570000|2024-10-02 00:56:10|15029.15|14949.15|15029.96|14949.96|15030.41|14950.41|15029|14949|10
1727830580000|2024-10-02 00:56:20|15030.15|14950.15|15028.35|14948.35|15030.15|14950.15|15028.05|14948.05|10
1727830590000|2024-10-02 00:56:30|15028.4|14948.4|15028.52|14948.52|15028.53|14948.53|15028.36|14948.36|8
1727830600000|2024-10-02 00:56:40|15028.55|14948.55|15029.06|14949.06|15029.22|14949.22|15028.52|14948.52|9
1727830610000|2024-10-02 00:56:50|15029.1|14949.1|15029.14|14949.14|15029.14|14949.14|15028.96|14948.96|7
1727830620000|2024-10-02 00:57:00|15029.43|14949.43|15030.51|14950.51|15030.57|14950.57|15029.39|14949.39|9
1727830630000|2024-10-02 00:57:10|15030.55|14950.55|15029.8|14949.8|15030.55|14950.55|15028.98|14948.98|9
1727830640000|2024-10-02 00:57:20|15029.76|14949.76|15029.88|14949.88|15030.37|14950.37|15029.59|14949.59|10
1727830650000|2024-10-02 00:57:30|15029.9|14949.9|15030.1|14950.1|15030.11|14950.11|15029.8|14949.8|7
1727830660000|2024-10-02 00:57:40|15030.11|14950.11|15031.88|14951.88|15031.91|14951.91|15030.06|14950.06|10
1727830670000|2024-10-02 00:57:50|15034.66|14954.66|15037.18|14957.18|15037.18|14957.18|15034.66|14954.66|10
1727830680000|2024-10-02 00:58:00|15037.16|14957.16|15038.57|14958.57|15038.57|14958.57|15037.14|14957.14|9
1727830690000|2024-10-02 00:58:10|15038.25|14958.25|15037.59|14957.59|15038.55|14958.55|15037.59|14957.59|8
1727830700000|2024-10-02 00:58:20|15037|14957|15035.6|14955.6|15037|14957|15035.6|14955.6|6
1727830710000|2024-10-02 00:58:30|15035.04|14955.04|15032.9|14952.9|15035.04|14955.04|15032.9|14952.9|10
1727830720000|2024-10-02 00:58:40|15032.89|14952.89|15033.51|14953.51|15033.7|14953.7|15032.77|14952.77|8
1727830730000|2024-10-02 00:58:50|15032.89|14952.89|15032.14|14952.14|15032.92|14952.92|15032.12|14952.12|9
1727830740000|2024-10-02 00:59:00|15031.95|14951.95|15032.89|14952.89|15033.36|14953.36|15031.95|14951.95|10
1727830750000|2024-10-02 00:59:10|15032.43|14952.43|15032.95|14952.95|15033.4|14953.4|15032.43|14952.43|10
1727830760000|2024-10-02 00:59:20|15033.08|14953.08|15032.95|14952.95|15033.08|14953.08|15032.82|14952.82|5
1727830770000|2024-10-02 00:59:30|15033.12|14953.12|15033.95|14953.95|15033.95|14953.95|15033.12|14953.12|10
1727830780000|2024-10-02 00:59:40|15033.96|14953.96|15035.42|14955.42|15035.46|14955.46|15033.92|14953.92|6
1727830790000|2024-10-02 00:59:50|15036.17|14956.17|15035.33|14955.33|15036.17|14956.17|15035.33|14955.33|10
1727830800000|2024-10-02 01:00:00|15035.32|14955.32|15032.56|14952.56|15036.99|14956.99|15032.56|14952.56|9
1727830810000|2024-10-02 01:00:10|15032.58|14952.58|15031.7|14951.7|15032.88|14952.88|15031.7|14951.7|10
1727830820000|2024-10-02 01:00:20|15031.63|14951.63|15029.68|14949.68|15031.68|14951.68|15029.64|14949.64|10
1727830830000|2024-10-02 01:00:30|15029.59|14949.59|15029.37|14949.37|15029.7|14949.7|15029.11|14949.11|9
1727830840000|2024-10-02 01:00:40|15029.36|14949.36|15029.25|14949.25|15029.36|14949.36|15029.14|14949.14|8
1727830850000|2024-10-02 01:00:50|15029.24|14949.24|15029.21|14949.21|15029.24|14949.24|15029.15|14949.15|8
1727830860000|2024-10-02 01:01:00|15029.92|14949.92|15033.47|14953.47|15034.48|14954.48|15029.68|14949.68|10
1727830870000|2024-10-02 01:01:10|15032.86|14952.86|15029.36|14949.36|15033.02|14953.02|15029.36|14949.36|10
1727830880000|2024-10-02 01:01:20|15029.25|14949.25|15030.07|14950.07|15030.07|14950.07|15028.75|14948.75|9
1727830890000|2024-10-02 01:01:30|15028.87|14948.87|15029.18|14949.18|15030.74|14950.74|15028.59|14948.59|10
1727830900000|2024-10-02 01:01:40|15029.13|14949.13|15032.72|14952.72|15032.72|14952.72|15028.63|14948.63|10
1727830910000|2024-10-02 01:01:50|15032.75|14952.75|15035.06|14955.06|15035.06|14955.06|15032.63|14952.63|10
1727830920000|2024-10-02 01:02:00|15036.65|14956.65|15039.08|14959.08|15039.08|14959.08|15036.65|14956.65|10
1727830930000|2024-10-02 01:02:10|15039.09|14959.09|15038.79|14958.79|15039.58|14959.58|15038.68|14958.68|10
1727830940000|2024-10-02 01:02:20|15039.25|14959.25|15042.39|14962.39|15042.39|14962.39|15038.52|14958.52|10
1727830950000|2024-10-02 01:02:30|15042.4|14962.4|15045.88|14965.88|15045.88|14965.88|15042.4|14962.4|9
1727830960000|2024-10-02 01:02:40|15049.32|14969.32|15054.6|14974.6|15054.6|14974.6|15049.32|14969.32|10
1727830970000|2024-10-02 01:02:50|15055.53|14975.53|15055.6|14975.6|15056.48|14976.48|15055.4|14975.4|10
1727830980000|2024-10-02 01:03:00|15055.59|14975.59|15062.31|14982.31|15062.31|14982.31|15055.59|14975.59|10
1727830990000|2024-10-02 01:03:10|15062.59|14982.59|15060.72|14980.72|15062.59|14982.59|15060.34|14980.34|8
1727831000000|2024-10-02 01:03:20|15060.79|14980.79|15060.62|14980.62|15060.79|14980.79|15059.87|14979.87|10
1727831010000|2024-10-02 01:03:30|15059.95|14979.95|15062.45|14982.45|15062.45|14982.45|15059.95|14979.95|10
1727831020000|2024-10-02 01:03:40|15062.42|14982.42|15064.16|14984.16|15064.16|14984.16|15062.42|14982.42|10
1727831030000|2024-10-02 01:03:50|15064.78|14984.78|15067.4|14987.4|15067.4|14987.4|15064.17|14984.17|10
1727831040000|2024-10-02 01:04:00|15067.41|14987.41|15065.78|14985.78|15067.49|14987.49|15065.78|14985.78|10
1727831050000|2024-10-02 01:04:10|15066.01|14986.01|15064.92|14984.92|15066.48|14986.48|15064.88|14984.88|10
1727831060000|2024-10-02 01:04:20|15065.4|14985.4|15068.52|14988.52|15069.14|14989.14|15065.39|14985.39|10
1727831070000|2024-10-02 01:04:30|15068.38|14988.38|15068.44|14988.44|15068.75|14988.75|15068.38|14988.38|10
1727831080000|2024-10-02 01:04:40|15068.35|14988.35|15070.62|14990.62|15070.62|14990.62|15068.3|14988.3|9
1727831090000|2024-10-02 01:04:50|15070.73|14990.73|15072.06|14992.06|15072.06|14992.06|15070.73|14990.73|8
1727831100000|2024-10-02 01:05:00|15072.29|14992.29|15077.27|14997.27|15078.32|14998.32|15071.56|14991.56|10
1727831110000|2024-10-02 01:05:10|15080.02|15000.02|15080.88|15000.88|15081.83|15001.83|15080.02|15000.02|10
1727831120000|2024-10-02 01:05:20|15081.07|15001.07|15081.63|15001.63|15081.63|15001.63|15081.02|15001.02|8
1727831130000|2024-10-02 01:05:30|15082.65|15002.65|15087.6|15007.6|15087.6|15007.6|15082.65|15002.65|10
1727831140000|2024-10-02 01:05:40|15087.91|15007.91|15086.54|15006.54|15087.91|15007.91|15085.47|15005.47|9
1727831150000|2024-10-02 01:05:50|15086.43|15006.43|15084.34|15004.34|15087.45|15007.45|15083.9|15003.9|9
1727831160000|2024-10-02 01:06:00|15085.2|15005.2|15086.02|15006.02|15086.02|15006.02|15085.17|15005.17|10
1727831170000|2024-10-02 01:06:10|15086.07|15006.07|15085.21|15005.21|15086.15|15006.15|15084.64|15004.64|10
1727831180000|2024-10-02 01:06:20|15085.3|15005.3|15085.28|15005.28|15085.77|15005.77|15084.9|15004.9|9
1727831190000|2024-10-02 01:06:30|15085.27|15005.27|15083.63|15003.63|15085.27|15005.27|15083.63|15003.63|8
1727831200000|2024-10-02 01:06:40|15083.59|15003.59|15085|15005|15085.01|15005.01|15083.17|15003.17|8
1727831210000|2024-10-02 01:06:50|15085.18|15005.18|15082.64|15002.64|15085.22|15005.22|15082.64|15002.64|10
1727831220000|2024-10-02 01:07:00|15082.93|15002.93|15081.29|15001.29|15082.93|15002.93|15080.6|15000.6|9
1727831230000|2024-10-02 01:07:10|15081.23|15001.23|15080.56|15000.56|15081.23|15001.23|15079.58|14999.58|10
1727831240000|2024-10-02 01:07:20|15080.83|15000.83|15080.99|15000.99|15081.5|15001.5|15080.3|15000.3|10
1727831250000|2024-10-02 01:07:30|15080.57|15000.57|15081.67|15001.67|15081.67|15001.67|15080.57|15000.57|9
1727831260000|2024-10-02 01:07:40|15081.68|15001.68|15082.32|15002.32|15082.32|15002.32|15081.67|15001.67|10
1727831270000|2024-10-02 01:07:50|15083.06|15003.06|15083.97|15003.97|15085.21|15005.21|15083.06|15003.06|10
1727831280000|2024-10-02 01:08:00|15084.57|15004.57|15086.41|15006.41|15086.44|15006.44|15084.43|15004.43|10
1727831290000|2024-10-02 01:08:10|15086.16|15006.16|15086.46|15006.46|15086.46|15006.46|15085.76|15005.76|8
1727831300000|2024-10-02 01:08:20|15086.51|15006.51|15086.02|15006.02|15087.15|15007.15|15086.02|15006.02|10
1727831310000|2024-10-02 01:08:30|15085.89|15005.89|15084.9|15004.9|15085.89|15005.89|15084.65|15004.65|9
1727831320000|2024-10-02 01:08:40|15084.85|15004.85|15085.68|15005.68|15085.68|15005.68|15084.81|15004.81|9
1727831330000|2024-10-02 01:08:50|15086.02|15006.02|15088.73|15008.73|15088.73|15008.73|15085.98|15005.98|10
1727831340000|2024-10-02 01:09:00|15088.75|15008.75|15088.68|15008.68|15089.22|15009.22|15088.33|15008.33|9
1727831350000|2024-10-02 01:09:10|15088.69|15008.69|15088.75|15008.75|15089.43|15009.43|15088.17|15008.17|9
1727831360000|2024-10-02 01:09:20|15088.74|15008.74|15089.98|15009.98|15089.98|15009.98|15088.74|15008.74|9
1727831370000|2024-10-02 01:09:30|15089.99|15009.99|15086.22|15006.22|15090.6|15010.6|15085.68|15005.68|10
1727831380000|2024-10-02 01:09:40|15086.13|15006.13|15082.46|15002.46|15086.13|15006.13|15082.46|15002.46|10
1727831390000|2024-10-02 01:09:50|15082.41|15002.41|15082.87|15002.87|15083.56|15003.56|15082.27|15002.27|10
1727831400000|2024-10-02 01:10:00|15082.36|15002.36|15083.33|15003.33|15083.33|15003.33|15082.08|15002.08|10
1727831410000|2024-10-02 01:10:10|15083.45|15003.45|15083.64|15003.64|15083.83|15003.83|15083.45|15003.45|9
1727831420000|2024-10-02 01:10:20|15084.18|15004.18|15085.05|15005.05|15085.05|15005.05|15083.82|15003.82|10
1727831430000|2024-10-02 01:10:30|15085.25|15005.25|15089.38|15009.38|15089.38|15009.38|15085.25|15005.25|10
1727831440000|2024-10-02 01:10:40|15089.46|15009.46|15091.72|15011.72|15092.45|15012.45|15089.46|15009.46|10
1727831450000|2024-10-02 01:10:50|15092.16|15012.16|15092.41|15012.41|15092.44|15012.44|15091.71|15011.71|10
1727831460000|2024-10-02 01:11:00|15092.43|15012.43|15093.65|15013.65|15093.71|15013.71|15092.36|15012.36|10
1727831470000|2024-10-02 01:11:10|15093.68|15013.68|15093.17|15013.17|15093.68|15013.68|15092.74|15012.74|10
1727831480000|2024-10-02 01:11:20|15091.61|15011.61|15091.54|15011.54|15091.61|15011.61|15091.15|15011.15|10
1727831490000|2024-10-02 01:11:30|15091.65|15011.65|15092.43|15012.43|15092.43|15012.43|15091.65|15011.65|9
1727831500000|2024-10-02 01:11:40|15092.5|15012.5|15092.71|15012.71|15092.73|15012.73|15092.4|15012.4|10
1727831510000|2024-10-02 01:11:50|15092.72|15012.72|15092.13|15012.13|15094.01|15014.01|15091.9|15011.9|10
1727831520000|2024-10-02 01:12:00|15092.06|15012.06|15090.99|15010.99|15092.09|15012.09|15090.84|15010.84|8
1727831530000|2024-10-02 01:12:10|15091.13|15011.13|15091.36|15011.36|15091.46|15011.46|15091.13|15011.13|10
1727831540000|2024-10-02 01:12:20|15091.35|15011.35|15091.52|15011.52|15091.77|15011.77|15091.27|15011.27|8
1727831550000|2024-10-02 01:12:30|15091.38|15011.38|15091.47|15011.47|15091.76|15011.76|15091.32|15011.32|10
1727831560000|2024-10-02 01:12:40|15091.32|15011.32|15091.33|15011.33|15091.33|15011.33|15091.03|15011.03|9
1727831570000|2024-10-02 01:12:50|15091.34|15011.34|15092.47|15012.47|15092.47|15012.47|15091.34|15011.34|10
1727831580000|2024-10-02 01:13:00|15092.52|15012.52|15092.73|15012.73|15093.03|15013.03|15092.09|15012.09|9
1727831590000|2024-10-02 01:13:10|15092.67|15012.67|15092.47|15012.47|15092.9|15012.9|15092.47|15012.47|10
1727831600000|2024-10-02 01:13:20|15092.4|15012.4|15092.08|15012.08|15092.49|15012.49|15092.02|15012.02|10
1727831610000|2024-10-02 01:13:30|15092.01|15012.01|15091.96|15011.96|15092.01|15012.01|15091.14|15011.14|9
1727831620000|2024-10-02 01:13:40|15091.92|15011.92|15092.06|15012.06|15092.31|15012.31|15091.92|15011.92|10
1727831630000|2024-10-02 01:13:50|15092.07|15012.07|15094.36|15014.36|15094.52|15014.52|15092.07|15012.07|10
1727831640000|2024-10-02 01:14:00|15094.33|15014.33|15095.83|15015.83|15096.31|15016.31|15093.89|15013.89|10
1727831650000|2024-10-02 01:14:10|15095.74|15015.74|15096.19|15016.19|15096.2|15016.2|15095.62|15015.62|10
1727831660000|2024-10-02 01:14:20|15096.24|15016.24|15095.77|15015.77|15096.32|15016.32|15095.63|15015.63|10
1727831670000|2024-10-02 01:14:30|15095.72|15015.72|15095.03|15015.03|15095.72|15015.72|15095.03|15015.03|10
1727831680000|2024-10-02 01:14:40|15095.02|15015.02|15095.33|15015.33|15095.41|15015.41|15095.02|15015.02|10
1727831690000|2024-10-02 01:14:50|15095.41|15015.41|15095.96|15015.96|15096.04|15016.04|15095.2|15015.2|10
1727831700000|2024-10-02 01:15:00|15095.92|15015.92|15095.27|15015.27|15095.97|15015.97|15095.11|15015.11|9
1727831710000|2024-10-02 01:15:10|15094.75|15014.75|15094.3|15014.3|15094.8|15014.8|15093.78|15013.78|10
1727831720000|2024-10-02 01:15:20|15094.18|15014.18|15094.3|15014.3|15095.36|15015.36|15094.18|15014.18|10
1727831730000|2024-10-02 01:15:30|15094.01|15014.01|15093.08|15013.08|15094.06|15014.06|15093.08|15013.08|10
1727831740000|2024-10-02 01:15:40|15092.26|15012.26|15094.22|15014.22|15094.27|15014.27|15092.26|15012.26|10
1727831750000|2024-10-02 01:15:50|15094.34|15014.34|15097.34|15017.34|15097.37|15017.37|15094.34|15014.34|9
1727831760000|2024-10-02 01:16:00|15097.2|15017.2|15094.98|15014.98|15097.29|15017.29|15094.98|15014.98|10
1727831770000|2024-10-02 01:16:10|15094.9|15014.9|15097.59|15017.59|15097.59|15017.59|15094.83|15014.83|10
1727831780000|2024-10-02 01:16:20|15097.63|15017.63|15099.25|15019.25|15099.25|15019.25|15096.65|15016.65|10
1727831790000|2024-10-02 01:16:30|15098.98|15018.98|15097.06|15017.06|15099.36|15019.36|15097.06|15017.06|10
1727831800000|2024-10-02 01:16:40|15096.41|15016.41|15093.16|15013.16|15096.41|15016.41|15093.16|15013.16|9
1727831810000|2024-10-02 01:16:50|15092.7|15012.7|15088.51|15008.51|15093.19|15013.19|15088.51|15008.51|10
1727831820000|2024-10-02 01:17:00|15088.15|15008.15|15085.29|15005.29|15088.17|15008.17|15083.71|15003.71|10
1727831830000|2024-10-02 01:17:10|15084.67|15004.67|15086.21|15006.21|15086.21|15006.21|15084.6|15004.6|10
1727831840000|2024-10-02 01:17:20|15085.9|15005.9|15086.89|15006.89|15088.2|15008.2|15085.9|15005.9|10
1727831850000|2024-10-02 01:17:30|15086.82|15006.82|15084.25|15004.25|15087.12|15007.12|15083.62|15003.62|10
1727831860000|2024-10-02 01:17:40|15084.53|15004.53|15084.45|15004.45|15084.53|15004.53|15083.2|15003.2|10
1727831870000|2024-10-02 01:17:50|15084.23|15004.23|15087.05|15007.05|15087.22|15007.22|15084.16|15004.16|10
1727831880000|2024-10-02 01:18:00|15087.15|15007.15|15086.1|15006.1|15087.29|15007.29|15086.1|15006.1|9
1727831890000|2024-10-02 01:18:10|15086.08|15006.08|15088.9|15008.9|15088.9|15008.9|15085.87|15005.87|10
1727831900000|2024-10-02 01:18:20|15088.87|15008.87|15089.86|15009.86|15089.96|15009.96|15088.87|15008.87|10
1727831910000|2024-10-02 01:18:30|15091.75|15011.75|15091.95|15011.95|15092.96|15012.96|15091.75|15011.75|10
1727831920000|2024-10-02 01:18:40|15091.16|15011.16|15091.6|15011.6|15091.94|15011.94|15091.16|15011.16|8
1727831930000|2024-10-02 01:18:50|15091.11|15011.11|15088.8|15008.8|15091.82|15011.82|15088.78|15008.78|10
1727831940000|2024-10-02 01:19:00|15088.97|15008.97|15087.24|15007.24|15088.98|15008.98|15087.24|15007.24|10
1727831950000|2024-10-02 01:19:10|15087.23|15007.23|15087.45|15007.45|15088.71|15008.71|15087.23|15007.23|10
1727831960000|2024-10-02 01:19:20|15087.51|15007.51|15086.61|15006.61|15087.68|15007.68|15086.61|15006.61|10
1727831970000|2024-10-02 01:19:30|15086.68|15006.68|15085.72|15005.72|15086.68|15006.68|15085.06|15005.06|10
1727831980000|2024-10-02 01:19:40|15085.69|15005.69|15085.72|15005.72|15085.83|15005.83|15085.08|15005.08|9
1727831990000|2024-10-02 01:19:50|15086.15|15006.15|15086.39|15006.39|15086.39|15006.39|15086|15006|9
1727832000000|2024-10-02 01:20:00|15086.42|15006.42|15088.1|15008.1|15088.1|15008.1|15085.98|15005.98|10
1727832010000|2024-10-02 01:20:10|15088.11|15008.11|15087.52|15007.52|15088.22|15008.22|15087.49|15007.49|9
1727832020000|2024-10-02 01:20:20|15086.21|15006.21|15085.88|15005.88|15086.61|15006.61|15085.88|15005.88|10
1727832030000|2024-10-02 01:20:30|15085.81|15005.81|15086.37|15006.37|15086.37|15006.37|15085.49|15005.49|10
1727832040000|2024-10-02 01:20:40|15086.59|15006.59|15086.82|15006.82|15087.19|15007.19|15086.59|15006.59|10
1727832050000|2024-10-02 01:20:50|15086.84|15006.84|15088.35|15008.35|15088.42|15008.42|15086.84|15006.84|10
1727832060000|2024-10-02 01:21:00|15088.39|15008.39|15089.09|15009.09|15089.31|15009.31|15088.38|15008.38|10
1727832070000|2024-10-02 01:21:10|15089.17|15009.17|15089.55|15009.55|15089.55|15009.55|15088.74|15008.74|9
1727832080000|2024-10-02 01:21:20|15089.51|15009.51|15088.78|15008.78|15089.59|15009.59|15088.44|15008.44|10
1727832090000|2024-10-02 01:21:30|15088.61|15008.61|15089.57|15009.57|15089.57|15009.57|15088.61|15008.61|10
1727832100000|2024-10-02 01:21:40|15089.28|15009.28|15089.79|15009.79|15089.79|15009.79|15089.28|15009.28|10
1727832110000|2024-10-02 01:21:50|15089.68|15009.68|15089.59|15009.59|15089.68|15009.68|15089.49|15009.49|10
1727832120000|2024-10-02 01:22:00|15089.75|15009.75|15092.44|15012.44|15092.75|15012.75|15089.75|15009.75|10
1727832130000|2024-10-02 01:22:10|15093.12|15013.12|15093.12|15013.12|15093.56|15013.56|15093.12|15013.12|10
1727832140000|2024-10-02 01:22:20|15093.11|15013.11|15093.5|15013.5|15093.5|15013.5|15092.89|15012.89|9
1727832150000|2024-10-02 01:22:30|15093.33|15013.33|15093.99|15013.99|15094.03|15014.03|15093.33|15013.33|10
1727832160000|2024-10-02 01:22:40|15093.95|15013.95|15093.91|15013.91|15094.07|15014.07|15093.53|15013.53|9
1727832170000|2024-10-02 01:22:50|15093.89|15013.89|15094.12|15014.12|15095.12|15015.12|15093.62|15013.62|10
1727832180000|2024-10-02 01:23:00|15094.36|15014.36|15095.1|15015.1|15095.24|15015.24|15094.36|15014.36|9
1727832190000|2024-10-02 01:23:10|15094.86|15014.86|15094.39|15014.39|15095.36|15015.36|15094.39|15014.39|10
1727832200000|2024-10-02 01:23:20|15094.36|15014.36|15091.95|15011.95|15094.36|15014.36|15091.95|15011.95|10
1727832210000|2024-10-02 01:23:30|15091.9|15011.9|15091.13|15011.13|15091.9|15011.9|15091.13|15011.13|10
1727832220000|2024-10-02 01:23:40|15091.3|15011.3|15091.84|15011.84|15091.92|15011.92|15091.3|15011.3|9
1727832230000|2024-10-02 01:23:50|15091.35|15011.35|15090.14|15010.14|15091.45|15011.45|15090.14|15010.14|9
1727832240000|2024-10-02 01:24:00|15090.05|15010.05|15088.27|15008.27|15090.66|15010.66|15088.27|15008.27|9
1727832250000|2024-10-02 01:24:10|15088.66|15008.66|15089.69|15009.69|15089.78|15009.78|15088.21|15008.21|10
1727832260000|2024-10-02 01:24:20|15089.28|15009.28|15090.04|15010.04|15090.19|15010.19|15089.28|15009.28|10
1727832270000|2024-10-02 01:24:30|15090.33|15010.33|15091.4|15011.4|15091.4|15011.4|15089.85|15009.85|10
1727832280000|2024-10-02 01:24:40|15091.3|15011.3|15094.89|15014.89|15094.93|15014.93|15091.22|15011.22|10
1727832290000|2024-10-02 01:24:50|15094.5|15014.5|15094.3|15014.3|15094.54|15014.54|15093.72|15013.72|9
1727832300000|2024-10-02 01:25:00|15095.09|15015.09|15095.3|15015.3|15095.3|15015.3|15094.13|15014.13|8
1727832310000|2024-10-02 01:25:10|15095.11|15015.11|15103.56|15023.56|15103.56|15023.56|15095.11|15015.11|10
1727832320000|2024-10-02 01:25:20|15103.7|15023.7|15103.77|15023.77|15103.8|15023.8|15103.7|15023.7|10
1727832330000|2024-10-02 01:25:30|15103.78|15023.78|15107.54|15027.54|15107.54|15027.54|15103.78|15023.78|10
1727832340000|2024-10-02 01:25:40|15107.55|15027.55|15115.41|15035.41|15115.41|15035.41|15107.55|15027.55|8
1727832350000|2024-10-02 01:25:50|15115.46|15035.46|15116.88|15036.88|15116.88|15036.88|15115.46|15035.46|10
1727832360000|2024-10-02 01:26:00|15116.94|15036.94|15119.65|15039.65|15120|15040|15116.94|15036.94|10
1727832370000|2024-10-02 01:26:10|15120.06|15040.06|15122.93|15042.93|15122.93|15042.93|15119.45|15039.45|10
1727832380000|2024-10-02 01:26:20|15123.21|15043.21|15122.07|15042.07|15123.28|15043.28|15122.07|15042.07|10
1727832390000|2024-10-02 01:26:30|15122.11|15042.11|15125.73|15045.73|15125.73|15045.73|15121.38|15041.38|9
1727832400000|2024-10-02 01:26:40|15124.81|15044.81|15124.66|15044.66|15124.82|15044.82|15123.92|15043.92|10
1727832410000|2024-10-02 01:26:50|15124.75|15044.75|15125.01|15045.01|15125.09|15045.09|15124.75|15044.75|9
1727832420000|2024-10-02 01:27:00|15124.97|15044.97|15122.19|15042.19|15124.97|15044.97|15122.19|15042.19|10
1727832430000|2024-10-02 01:27:10|15122.62|15042.62|15120.88|15040.88|15122.62|15042.62|15120.6|15040.6|10
1727832440000|2024-10-02 01:27:20|15120.7|15040.7|15121.39|15041.39|15121.57|15041.57|15120.67|15040.67|10
1727832450000|2024-10-02 01:27:30|15120.71|15040.71|15122.15|15042.15|15122.15|15042.15|15120.71|15040.71|10
1727832460000|2024-10-02 01:27:40|15122.08|15042.08|15121.24|15041.24|15122.1|15042.1|15121.24|15041.24|9
1727832470000|2024-10-02 01:27:50|15120.98|15040.98|15123.35|15043.35|15123.35|15043.35|15120.86|15040.86|9
1727832480000|2024-10-02 01:28:00|15123.93|15043.93|15123.34|15043.34|15125.42|15045.42|15123.34|15043.34|10
1727832490000|2024-10-02 01:28:10|15123.41|15043.41|15125.48|15045.48|15125.9|15045.9|15123.39|15043.39|9
1727832500000|2024-10-02 01:28:20|15125.55|15045.55|15126.35|15046.35|15126.35|15046.35|15125.55|15045.55|9
1727832510000|2024-10-02 01:28:30|15126.39|15046.39|15126.61|15046.61|15127.08|15047.08|15126.39|15046.39|9
1727832520000|2024-10-02 01:28:40|15126.4|15046.4|15126.11|15046.11|15126.67|15046.67|15126.11|15046.11|10
1727832530000|2024-10-02 01:28:50|15126.01|15046.01|15126.16|15046.16|15126.84|15046.84|15125.82|15045.82|10
1727832540000|2024-10-02 01:29:00|15126.68|15046.68|15127.17|15047.17|15127.55|15047.55|15126.32|15046.32|10
1727832550000|2024-10-02 01:29:10|15127.09|15047.09|15125.84|15045.84|15127.41|15047.41|15125.69|15045.69|10
1727832560000|2024-10-02 01:29:20|15125.87|15045.87|15127.07|15047.07|15127.07|15047.07|15125.87|15045.87|9
1727832570000|2024-10-02 01:29:30|15127.02|15047.02|15127.38|15047.38|15127.38|15047.38|15126.36|15046.36|9
1727832580000|2024-10-02 01:29:40|15127.25|15047.25|15126.53|15046.53|15127.25|15047.25|15126.53|15046.53|10
1727832590000|2024-10-02 01:29:50|15126.52|15046.52|15126.05|15046.05|15126.99|15046.99|15125.52|15045.52|10
1727832600000|2024-10-02 01:30:00|15126.02|15046.02|15125.66|15045.66|15126.02|15046.02|15124.87|15044.87|10
1727832610000|2024-10-02 01:30:10|15125.63|15045.63|15125.39|15045.39|15125.76|15045.76|15125.02|15045.02|10
1727832620000|2024-10-02 01:30:20|15125.04|15045.04|15125.6|15045.6|15125.6|15045.6|15124.43|15044.43|10
1727832630000|2024-10-02 01:30:30|15125.56|15045.56|15125.23|15045.23|15125.56|15045.56|15125.11|15045.11|10
1727832640000|2024-10-02 01:30:40|15125.29|15045.29|15127.42|15047.42|15127.42|15047.42|15125.29|15045.29|10
1727832650000|2024-10-02 01:30:50|15127.4|15047.4|15133.83|15053.83|15134.26|15054.26|15127.39|15047.39|10
1727832660000|2024-10-02 01:31:00|15133.64|15053.64|15131.23|15051.23|15133.64|15053.64|15131.23|15051.23|9
1727832670000|2024-10-02 01:31:10|15131.22|15051.22|15128.42|15048.42|15131.34|15051.34|15127.52|15047.52|9
1727832680000|2024-10-02 01:31:20|15128.4|15048.4|15127.81|15047.81|15128.4|15048.4|15127.28|15047.28|10
1727832690000|2024-10-02 01:31:30|15127.61|15047.61|15127.19|15047.19|15127.78|15047.78|15126.9|15046.9|10
1727832700000|2024-10-02 01:31:40|15126.47|15046.47|15126.3|15046.3|15126.55|15046.55|15126.12|15046.12|10
1727832710000|2024-10-02 01:31:50|15126.24|15046.24|15126.48|15046.48|15126.48|15046.48|15125.68|15045.68|9
1727832720000|2024-10-02 01:32:00|15126.44|15046.44|15126.74|15046.74|15126.98|15046.98|15125.78|15045.78|9
1727832730000|2024-10-02 01:32:10|15126.69|15046.69|15125.83|15045.83|15126.69|15046.69|15125.79|15045.79|10
1727832740000|2024-10-02 01:32:20|15125.97|15045.97|15125.07|15045.07|15126.16|15046.16|15125.07|15045.07|10
1727832750000|2024-10-02 01:32:30|15124.91|15044.91|15124.31|15044.31|15125.35|15045.35|15124.31|15044.31|10
1727832760000|2024-10-02 01:32:40|15124.14|15044.14|15124.06|15044.06|15124.15|15044.15|15124.05|15044.05|8
1727832770000|2024-10-02 01:32:50|15124.07|15044.07|15124.81|15044.81|15124.82|15044.82|15123.99|15043.99|9
1727832780000|2024-10-02 01:33:00|15124.27|15044.27|15121.7|15041.7|15124.8|15044.8|15121.7|15041.7|9
1727832790000|2024-10-02 01:33:10|15121.69|15041.69|15120.08|15040.08|15121.69|15041.69|15119.87|15039.87|10
1727832800000|2024-10-02 01:33:20|15118.06|15038.06|15115.86|15035.86|15118.06|15038.06|15115.75|15035.75|10
1727832810000|2024-10-02 01:33:30|15115.95|15035.95|15115.76|15035.76|15115.95|15035.95|15115.52|15035.52|7
1727832820000|2024-10-02 01:33:40|15114.69|15034.69|15115.08|15035.08|15115.36|15035.36|15114.59|15034.59|9
1727832830000|2024-10-02 01:33:50|15115.11|15035.11|15116.47|15036.47|15116.47|15036.47|15114.96|15034.96|9
1727832840000|2024-10-02 01:34:00|15116.68|15036.68|15116.55|15036.55|15116.68|15036.68|15116.2|15036.2|10
1727832850000|2024-10-02 01:34:10|15116.51|15036.51|15115.98|15035.98|15116.8|15036.8|15115.88|15035.88|8
1727832860000|2024-10-02 01:34:20|15116.02|15036.02|15113.74|15033.74|15116.27|15036.27|15113.74|15033.74|10
1727832870000|2024-10-02 01:34:30|15113.72|15033.72|15114.86|15034.86|15115.54|15035.54|15113.57|15033.57|9
1727832880000|2024-10-02 01:34:40|15114.63|15034.63|15113.89|15033.89|15114.63|15034.63|15113.81|15033.81|10
1727832890000|2024-10-02 01:34:50|15113.99|15033.99|15115.1|15035.1|15115.45|15035.45|15113.99|15033.99|9
1727832900000|2024-10-02 01:35:00|15115.99|15035.99|15118.22|15038.22|15118.22|15038.22|15115.99|15035.99|9
1727832910000|2024-10-02 01:35:10|15117.49|15037.49|15119.66|15039.66|15119.66|15039.66|15117.49|15037.49|10
1727832920000|2024-10-02 01:35:20|15119.69|15039.69|15119.2|15039.2|15120.4|15040.4|15116.73|15036.73|10
1727832930000|2024-10-02 01:35:30|15119.12|15039.12|15119.96|15039.96|15119.96|15039.96|15118.61|15038.61|10
1727832940000|2024-10-02 01:35:40|15119.9|15039.9|15120.08|15040.08|15120.08|15040.08|15119.62|15039.62|10
1727832950000|2024-10-02 01:35:50|15120.18|15040.18|15120.59|15040.59|15120.59|15040.59|15120.18|15040.18|10
1727832960000|2024-10-02 01:36:00|15120.6|15040.6|15118.3|15038.3|15121.07|15041.07|15118.3|15038.3|9
1727832970000|2024-10-02 01:36:10|15118.09|15038.09|15116.56|15036.56|15118.09|15038.09|15116.41|15036.41|9
1727832980000|2024-10-02 01:36:20|15116.59|15036.59|15116.26|15036.26|15117.68|15037.68|15116.26|15036.26|10
1727832990000|2024-10-02 01:36:30|15116.75|15036.75|15116.42|15036.42|15117.03|15037.03|15116.28|15036.28|10
1727833000000|2024-10-02 01:36:40|15116.4|15036.4|15113.23|15033.23|15116.4|15036.4|15113.23|15033.23|10
1727833010000|2024-10-02 01:36:50|15113.11|15033.11|15114.2|15034.2|15114.2|15034.2|15113.02|15033.02|10
1727833020000|2024-10-02 01:37:00|15114.1|15034.1|15117.67|15037.67|15117.67|15037.67|15114.08|15034.08|10
1727833030000|2024-10-02 01:37:10|15117.13|15037.13|15120.12|15040.12|15120.14|15040.14|15117.13|15037.13|9
1727833040000|2024-10-02 01:37:20|15120.17|15040.17|15125.36|15045.36|15125.36|15045.36|15120.17|15040.17|10
1727833050000|2024-10-02 01:37:30|15125.15|15045.15|15126.21|15046.21|15127.94|15047.94|15125.15|15045.15|10
1727833060000|2024-10-02 01:37:40|15126.4|15046.4|15126.25|15046.25|15126.6|15046.6|15126.25|15046.25|10
1727833070000|2024-10-02 01:37:50|15124.82|15044.82|15124.64|15044.64|15125.29|15045.29|15124.64|15044.64|8
1727833080000|2024-10-02 01:38:00|15124.61|15044.61|15123.43|15043.43|15124.61|15044.61|15123.35|15043.35|10
1727833090000|2024-10-02 01:38:10|15123.27|15043.27|15125.4|15045.4|15125.4|15045.4|15122.07|15042.07|8
1727833100000|2024-10-02 01:38:20|15125.62|15045.62|15123.49|15043.49|15125.62|15045.62|15122.99|15042.99|10
1727833110000|2024-10-02 01:38:30|15122.74|15042.74|15120.45|15040.45|15122.74|15042.74|15120.4|15040.4|9
1727833120000|2024-10-02 01:38:40|15120.66|15040.66|15119.94|15039.94|15120.66|15040.66|15119.54|15039.54|8
1727833130000|2024-10-02 01:38:50|15119.8|15039.8|15119.15|15039.15|15119.8|15039.8|15117.97|15037.97|10
1727833140000|2024-10-02 01:39:00|15119.21|15039.21|15118.43|15038.43|15119.21|15039.21|15118.25|15038.25|9
1727833150000|2024-10-02 01:39:10|15118.29|15038.29|15118.65|15038.65|15119.31|15039.31|15118.29|15038.29|10
1727833160000|2024-10-02 01:39:20|15118.52|15038.52|15119.08|15039.08|15119.45|15039.45|15118.52|15038.52|10
1727833170000|2024-10-02 01:39:30|15119.29|15039.29|15120.48|15040.48|15120.48|15040.48|15119.28|15039.28|9
1727833180000|2024-10-02 01:39:40|15120.09|15040.09|15121.01|15041.01|15121.01|15041.01|15119.99|15039.99|10
1727833190000|2024-10-02 01:39:50|15121.07|15041.07|15120.82|15040.82|15121.24|15041.24|15120.37|15040.37|10
1727833200000|2024-10-02 01:40:00|15121.37|15041.37|15122.1|15042.1|15122.1|15042.1|15121.37|15041.37|9
1727833210000|2024-10-02 01:40:10|15121.66|15041.66|15120.11|15040.11|15121.66|15041.66|15120.11|15040.11|9
1727833220000|2024-10-02 01:40:20|15120.12|15040.12|15120.81|15040.81|15121.24|15041.24|15119.79|15039.79|9
1727833230000|2024-10-02 01:40:30|15120.77|15040.77|15121.49|15041.49|15121.54|15041.54|15120.75|15040.75|10
1727833240000|2024-10-02 01:40:40|15121.52|15041.52|15121.15|15041.15|15121.71|15041.71|15121.15|15041.15|10
1727833250000|2024-10-02 01:40:50|15121.13|15041.13|15121.73|15041.73|15121.73|15041.73|15121.05|15041.05|10
1727833260000|2024-10-02 01:41:00|15121.8|15041.8|15121.78|15041.78|15121.95|15041.95|15121.78|15041.78|9
1727833270000|2024-10-02 01:41:10|15121.77|15041.77|15127.55|15047.55|15127.55|15047.55|15121.58|15041.58|10
1727833280000|2024-10-02 01:41:20|15127.76|15047.76|15128.22|15048.22|15128.22|15048.22|15127.76|15047.76|10
1727833290000|2024-10-02 01:41:30|15128.2|15048.2|15127.25|15047.25|15128.65|15048.65|15127.25|15047.25|10
1727833300000|2024-10-02 01:41:40|15127.29|15047.29|15124.25|15044.25|15127.29|15047.29|15124.04|15044.04|10
1727833310000|2024-10-02 01:41:50|15124.15|15044.15|15123.36|15043.36|15124.15|15044.15|15123.24|15043.24|10
1727833320000|2024-10-02 01:42:00|15123.35|15043.35|15120.98|15040.98|15123.35|15043.35|15120.98|15040.98|10
1727833330000|2024-10-02 01:42:10|15120.13|15040.13|15118.65|15038.65|15120.18|15040.18|15118.65|15038.65|10
1727833340000|2024-10-02 01:42:20|15118.68|15038.68|15116.6|15036.6|15118.68|15038.68|15116.6|15036.6|9
1727833350000|2024-10-02 01:42:30|15116.3|15036.3|15110.23|15030.23|15116.3|15036.3|15110.21|15030.21|10
1727833360000|2024-10-02 01:42:40|15109.98|15029.98|15109.74|15029.74|15109.98|15029.98|15109.46|15029.46|9
1727833370000|2024-10-02 01:42:50|15109.42|15029.42|15109.7|15029.7|15110.6|15030.6|15109.42|15029.42|7
1727833380000|2024-10-02 01:43:00|15110.31|15030.31|15109.51|15029.51|15110.31|15030.31|15109.28|15029.28|10
1727833390000|2024-10-02 01:43:10|15109.88|15029.88|15110.28|15030.28|15110.28|15030.28|15108.99|15028.99|10
1727833400000|2024-10-02 01:43:20|15110.27|15030.27|15108.73|15028.73|15110.27|15030.27|15108.65|15028.65|10
1727833410000|2024-10-02 01:43:30|15108.41|15028.41|15107.17|15027.17|15108.41|15028.41|15107.17|15027.17|10
1727833420000|2024-10-02 01:43:40|15107.43|15027.43|15106.52|15026.52|15107.43|15027.43|15106.37|15026.37|10
1727833430000|2024-10-02 01:43:50|15106.33|15026.33|15106.07|15026.07|15106.33|15026.33|15105.95|15025.95|10
1727833440000|2024-10-02 01:44:00|15106.05|15026.05|15106.8|15026.8|15107.24|15027.24|15106.05|15026.05|10
1727833450000|2024-10-02 01:44:10|15106.85|15026.85|15108.29|15028.29|15108.37|15028.37|15106.85|15026.85|10
1727833460000|2024-10-02 01:44:20|15108.27|15028.27|15110.2|15030.2|15110.53|15030.53|15108.27|15028.27|10
1727833470000|2024-10-02 01:44:30|15110.02|15030.02|15111.48|15031.48|15111.53|15031.53|15109.99|15029.99|10
1727833480000|2024-10-02 01:44:40|15111.43|15031.43|15110.9|15030.9|15111.43|15031.43|15110.9|15030.9|9
1727833490000|2024-10-02 01:44:50|15110.84|15030.84|15110.24|15030.24|15110.84|15030.84|15110.24|15030.24|9
1727833500000|2024-10-02 01:45:00|15110.77|15030.77|15112.35|15032.35|15112.35|15032.35|15110.77|15030.77|10
1727833510000|2024-10-02 01:45:10|15112.28|15032.28|15116.21|15036.21|15116.21|15036.21|15112.28|15032.28|10
1727833520000|2024-10-02 01:45:20|15116.66|15036.66|15120.18|15040.18|15120.18|15040.18|15116.14|15036.14|10
1727833530000|2024-10-02 01:45:30|15120.21|15040.21|15121.12|15041.12|15121.12|15041.12|15120.21|15040.21|10
1727833540000|2024-10-02 01:45:40|15120.98|15040.98|15121.53|15041.53|15121.65|15041.65|15120.94|15040.94|9
1727833550000|2024-10-02 01:45:50|15122.94|15042.94|15126.16|15046.16|15126.16|15046.16|15122.88|15042.88|10
1727833560000|2024-10-02 01:46:00|15127.11|15047.11|15130.64|15050.64|15131.03|15051.03|15127.11|15047.11|10
1727833570000|2024-10-02 01:46:10|15130.06|15050.06|15129.57|15049.57|15130.2|15050.2|15129.48|15049.48|10
1727833580000|2024-10-02 01:46:20|15129.9|15049.9|15133.18|15053.18|15133.59|15053.59|15129.9|15049.9|10
1727833590000|2024-10-02 01:46:30|15133.16|15053.16|15132.55|15052.55|15133.16|15053.16|15132.41|15052.41|9
1727833600000|2024-10-02 01:46:40|15132.44|15052.44|15132.27|15052.27|15132.64|15052.64|15130.96|15050.96|9
1727833610000|2024-10-02 01:46:50|15132.11|15052.11|15132.24|15052.24|15132.62|15052.62|15132.11|15052.11|10
1727833620000|2024-10-02 01:47:00|15132.67|15052.67|15133.23|15053.23|15133.37|15053.37|15132.41|15052.41|10
1727833630000|2024-10-02 01:47:10|15133.19|15053.19|15130.12|15050.12|15133.63|15053.63|15130.12|15050.12|10
1727833640000|2024-10-02 01:47:20|15130.1|15050.1|15127.89|15047.89|15130.1|15050.1|15127.89|15047.89|10
1727833650000|2024-10-02 01:47:30|15127.6|15047.6|15126.03|15046.03|15127.6|15047.6|15125.9|15045.9|10
1727833660000|2024-10-02 01:47:40|15126.12|15046.12|15125.41|15045.41|15126.21|15046.21|15125.27|15045.27|10
1727833670000|2024-10-02 01:47:50|15125.47|15045.47|15126.01|15046.01|15126.79|15046.79|15125.47|15045.47|10
1727833680000|2024-10-02 01:48:00|15126.89|15046.89|15127.21|15047.21|15127.26|15047.26|15126.7|15046.7|10
1727833690000|2024-10-02 01:48:10|15127.28|15047.28|15130.22|15050.22|15130.48|15050.48|15127.28|15047.28|10
1727833700000|2024-10-02 01:48:20|15130.66|15050.66|15132.6|15052.6|15132.64|15052.64|15130.63|15050.63|10
1727833710000|2024-10-02 01:48:30|15132.69|15052.69|15132.03|15052.03|15132.69|15052.69|15131.25|15051.25|10
1727833720000|2024-10-02 01:48:40|15132.19|15052.19|15128.43|15048.43|15132.19|15052.19|15128.43|15048.43|10
1727833730000|2024-10-02 01:48:50|15128.92|15048.92|15128.35|15048.35|15128.92|15048.92|15128.21|15048.21|9
1727833740000|2024-10-02 01:49:00|15128.42|15048.42|15128.26|15048.26|15128.52|15048.52|15127.42|15047.42|10
1727833750000|2024-10-02 01:49:10|15128.14|15048.14|15129.53|15049.53|15129.53|15049.53|15127.83|15047.83|10
1727833760000|2024-10-02 01:49:20|15129.48|15049.48|15131.18|15051.18|15131.23|15051.23|15129.48|15049.48|10
1727833770000|2024-10-02 01:49:30|15131.28|15051.28|15131.56|15051.56|15131.93|15051.93|15130.99|15050.99|9
1727833780000|2024-10-02 01:49:40|15131.5|15051.5|15133.12|15053.12|15133.12|15053.12|15131.5|15051.5|10
1727833790000|2024-10-02 01:49:50|15133.13|15053.13|15132.93|15052.93|15133.13|15053.13|15132.86|15052.86|9
1727833800000|2024-10-02 01:50:00|15133.55|15053.55|15134.11|15054.11|15135.83|15055.83|15133.55|15053.55|9
1727833810000|2024-10-02 01:50:10|15134.09|15054.09|15134.3|15054.3|15134.3|15054.3|15134.01|15054.01|6
1727833820000|2024-10-02 01:50:20|15134.32|15054.32|15134.75|15054.75|15134.75|15054.75|15133.9|15053.9|9
1727833830000|2024-10-02 01:50:30|15135.22|15055.22|15135.68|15055.68|15135.69|15055.69|15134.52|15054.52|10
1727833840000|2024-10-02 01:50:40|15135.71|15055.71|15139.47|15059.47|15139.47|15059.47|15135.71|15055.71|10
1727833850000|2024-10-02 01:50:50|15139.23|15059.23|15139.15|15059.15|15140.21|15060.21|15139.15|15059.15|10
1727833860000|2024-10-02 01:51:00|15139.07|15059.07|15138.38|15058.38|15139.08|15059.08|15138.36|15058.36|8
1727833870000|2024-10-02 01:51:10|15138.42|15058.42|15137.18|15057.18|15138.46|15058.46|15137.18|15057.18|9
1727833880000|2024-10-02 01:51:20|15137.62|15057.62|15137.93|15057.93|15137.94|15057.94|15137.39|15057.39|9
1727833890000|2024-10-02 01:51:30|15138.19|15058.19|15138.92|15058.92|15139.5|15059.5|15138.19|15058.19|10
1727833900000|2024-10-02 01:51:40|15138.88|15058.88|15139.58|15059.58|15139.58|15059.58|15137.09|15057.09|10
1727833910000|2024-10-02 01:51:50|15139.97|15059.97|15140.95|15060.95|15141.01|15061.01|15139.32|15059.32|9
1727833920000|2024-10-02 01:52:00|15140.87|15060.87|15140.52|15060.52|15141.01|15061.01|15140.38|15060.38|10
1727833930000|2024-10-02 01:52:10|15140.53|15060.53|15140|15060|15141.08|15061.08|15140|15060|10
1727833940000|2024-10-02 01:52:20|15140.3|15060.3|15141.48|15061.48|15141.53|15061.53|15139.58|15059.58|10
1727833950000|2024-10-02 01:52:30|15141.5|15061.5|15141.67|15061.67|15141.67|15061.67|15141.17|15061.17|8
1727833960000|2024-10-02 01:52:40|15141.59|15061.59|15142.82|15062.82|15142.84|15062.84|15141.5|15061.5|10
1727833970000|2024-10-02 01:52:50|15143.23|15063.23|15143.69|15063.69|15143.93|15063.93|15143.03|15063.03|9
1727833980000|2024-10-02 01:53:00|15143.75|15063.75|15144.21|15064.21|15144.52|15064.52|15143.67|15063.67|10
1727833990000|2024-10-02 01:53:10|15144.17|15064.17|15143.67|15063.67|15144.17|15064.17|15143.67|15063.67|10
1727834000000|2024-10-02 01:53:20|15143.68|15063.68|15144.46|15064.46|15144.46|15064.46|15143.56|15063.56|10
1727834010000|2024-10-02 01:53:30|15144.39|15064.39|15144.29|15064.29|15144.39|15064.39|15143.98|15063.98|10
1727834020000|2024-10-02 01:53:40|15144.68|15064.68|15146.61|15066.61|15146.61|15066.61|15144.67|15064.67|10
1727834030000|2024-10-02 01:53:50|15147.05|15067.05|15146.25|15066.25|15147.06|15067.06|15145.64|15065.64|10
1727834040000|2024-10-02 01:54:00|15146.24|15066.24|15146.12|15066.12|15146.24|15066.24|15145.98|15065.98|10
1727834050000|2024-10-02 01:54:10|15146.17|15066.17|15145.98|15065.98|15146.17|15066.17|15145.89|15065.89|8
1727834060000|2024-10-02 01:54:20|15146.14|15066.14|15146.62|15066.62|15146.72|15066.72|15146.14|15066.14|9
1727834070000|2024-10-02 01:54:30|15146.53|15066.53|15147.78|15067.78|15147.78|15067.78|15146.38|15066.38|9
1727834080000|2024-10-02 01:54:40|15147.93|15067.93|15148.72|15068.72|15148.85|15068.85|15147.8|15067.8|10
1727834090000|2024-10-02 01:54:50|15148.7|15068.7|15149.1|15069.1|15149.16|15069.16|15148.3|15068.3|10
1727834100000|2024-10-02 01:55:00|15149.2|15069.2|15150.2|15070.2|15150.2|15070.2|15149.2|15069.2|10
1727834110000|2024-10-02 01:55:10|15150.23|15070.23|15152.7|15072.7|15152.7|15072.7|15150.23|15070.23|10
1727834120000|2024-10-02 01:55:20|15152.21|15072.21|15155.4|15075.4|15155.4|15075.4|15152.21|15072.21|10
1727834130000|2024-10-02 01:55:30|15155.3|15075.3|15154.53|15074.53|15155.3|15075.3|15154.3|15074.3|10
1727834140000|2024-10-02 01:55:40|15154.06|15074.06|15153.39|15073.39|15155.1|15075.1|15152.98|15072.98|10
1727834150000|2024-10-02 01:55:50|15152.71|15072.71|15147.15|15067.15|15152.71|15072.71|15147.15|15067.15|9
1727834160000|2024-10-02 01:56:00|15147.03|15067.03|15145.01|15065.01|15147.16|15067.16|15144.39|15064.39|9
1727834170000|2024-10-02 01:56:10|15144.99|15064.99|15144.55|15064.55|15145.44|15065.44|15144.55|15064.55|10
1727834180000|2024-10-02 01:56:20|15143.71|15063.71|15141.22|15061.22|15143.71|15063.71|15141.22|15061.22|10
1727834190000|2024-10-02 01:56:30|15141.2|15061.2|15141.18|15061.18|15142|15062|15141.14|15061.14|9
1727834200000|2024-10-02 01:56:40|15141.29|15061.29|15141.62|15061.62|15141.72|15061.72|15141.29|15061.29|10
1727834210000|2024-10-02 01:56:50|15141.4|15061.4|15141.22|15061.22|15141.45|15061.45|15141.22|15061.22|10
1727834220000|2024-10-02 01:57:00|15139.95|15059.95|15139.85|15059.85|15140.14|15060.14|15139.82|15059.82|5
1727834230000|2024-10-02 01:57:10|15139.73|15059.73|15139.91|15059.91|15139.99|15059.99|15139.64|15059.64|9
1727834240000|2024-10-02 01:57:20|15139.89|15059.89|15141.51|15061.51|15141.74|15061.74|15139.85|15059.85|9
1727834250000|2024-10-02 01:57:30|15141.47|15061.47|15144.14|15064.14|15144.14|15064.14|15141.1|15061.1|10
1727834260000|2024-10-02 01:57:40|15144.01|15064.01|15146.04|15066.04|15146.08|15066.08|15144.01|15064.01|9
1727834270000|2024-10-02 01:57:50|15145.95|15065.95|15148.64|15068.64|15148.75|15068.75|15145.95|15065.95|10
1727834280000|2024-10-02 01:58:00|15148.7|15068.7|15151.71|15071.71|15151.86|15071.86|15148.7|15068.7|10
1727834290000|2024-10-02 01:58:10|15151.76|15071.76|15151.89|15071.89|15151.97|15071.97|15151.48|15071.48|10
1727834300000|2024-10-02 01:58:20|15152.07|15072.07|15152.28|15072.28|15152.56|15072.56|15151.72|15071.72|8
1727834310000|2024-10-02 01:58:30|15152.06|15072.06|15152.11|15072.11|15152.24|15072.24|15151.79|15071.79|10
1727834320000|2024-10-02 01:58:40|15152.31|15072.31|15154.03|15074.03|15154.14|15074.14|15152.29|15072.29|9
1727834330000|2024-10-02 01:58:50|15153.73|15073.73|15155.76|15075.76|15155.76|15075.76|15153.48|15073.48|9
1727834340000|2024-10-02 01:59:00|15155.75|15075.75|15155.37|15075.37|15156.06|15076.06|15155.37|15075.37|9
1727834350000|2024-10-02 01:59:10|15155.36|15075.36|15154.76|15074.76|15155.36|15075.36|15154.29|15074.29|10
1727834360000|2024-10-02 01:59:20|15155.13|15075.13|15155.13|15075.13|15156.15|15076.15|15155.13|15075.13|9
1727834370000|2024-10-02 01:59:30|15155.32|15075.32|15155.13|15075.13|15155.32|15075.32|15154.85|15074.85|10
1727834380000|2024-10-02 01:59:40|15155.65|15075.65|15155.92|15075.92|15156.23|15076.23|15155.36|15075.36|9
1727834390000|2024-10-02 01:59:50|15155.91|15075.91|15155.23|15075.23|15155.91|15075.91|15155.23|15075.23|10
1727834400000|2024-10-02 02:00:00|15154.92|15074.92|15155.29|15075.29|15155.53|15075.53|15154.63|15074.63|9
1727834410000|2024-10-02 02:00:10|15154.86|15074.86|15152|15072|15154.86|15074.86|15152|15072|10
1727834420000|2024-10-02 02:00:20|15151.4|15071.4|15152.74|15072.74|15152.74|15072.74|15151.29|15071.29|10
1727834430000|2024-10-02 02:00:30|15152.71|15072.71|15146.96|15066.96|15152.71|15072.71|15146.96|15066.96|10
1727834440000|2024-10-02 02:00:40|15147.19|15067.19|15145.75|15065.75|15147.19|15067.19|15145.49|15065.49|10
1727834450000|2024-10-02 02:00:50|15145.86|15065.86|15144.58|15064.58|15146.05|15066.05|15144.58|15064.58|10
1727834460000|2024-10-02 02:01:00|15144.46|15064.46|15144.79|15064.79|15144.92|15064.92|15144.39|15064.39|10
1727834470000|2024-10-02 02:01:10|15144.8|15064.8|15147.03|15067.03|15147.11|15067.11|15144.34|15064.34|10
1727834480000|2024-10-02 02:01:20|15147.04|15067.04|15148.87|15068.87|15148.87|15068.87|15147.04|15067.04|10
1727834490000|2024-10-02 02:01:30|15148.3|15068.3|15148.34|15068.34|15148.4|15068.4|15147.99|15067.99|9
1727834500000|2024-10-02 02:01:40|15148.27|15068.27|15148.87|15068.87|15149.46|15069.46|15148.26|15068.26|10
1727834510000|2024-10-02 02:01:50|15148.96|15068.96|15149.36|15069.36|15149.48|15069.48|15148.83|15068.83|10
1727834520000|2024-10-02 02:02:00|15149|15069|15148.27|15068.27|15149.8|15069.8|15148.27|15068.27|9
1727834530000|2024-10-02 02:02:10|15148.29|15068.29|15148.54|15068.54|15149.16|15069.16|15148.02|15068.02|10
1727834540000|2024-10-02 02:02:20|15148.52|15068.52|15147.47|15067.47|15148.56|15068.56|15147.07|15067.07|10
1727834550000|2024-10-02 02:02:30|15147.74|15067.74|15147.55|15067.55|15147.75|15067.75|15146.97|15066.97|10
1727834560000|2024-10-02 02:02:40|15147.44|15067.44|15146.95|15066.95|15147.44|15067.44|15146.88|15066.88|8
1727834570000|2024-10-02 02:02:50|15147|15067|15143.35|15063.35|15147|15067|15143.35|15063.35|10
1727834580000|2024-10-02 02:03:00|15143.27|15063.27|15138.72|15058.72|15143.27|15063.27|15138.72|15058.72|10
1727834590000|2024-10-02 02:03:10|15139.05|15059.05|15135.76|15055.76|15139.08|15059.08|15135.76|15055.76|10
1727834600000|2024-10-02 02:03:20|15136.53|15056.53|15137.58|15057.58|15137.63|15057.63|15136.49|15056.49|10
1727834610000|2024-10-02 02:03:30|15137.35|15057.35|15137.07|15057.07|15137.47|15057.47|15136.93|15056.93|9
1727834620000|2024-10-02 02:03:40|15136.91|15056.91|15137.19|15057.19|15137.26|15057.26|15136.83|15056.83|10
1727834630000|2024-10-02 02:03:50|15137.31|15057.31|15135.92|15055.92|15137.45|15057.45|15135.92|15055.92|9
1727834640000|2024-10-02 02:04:00|15135.93|15055.93|15135.31|15055.31|15136.39|15056.39|15135.31|15055.31|9
1727834650000|2024-10-02 02:04:10|15135.2|15055.2|15134.41|15054.41|15135.2|15055.2|15133.7|15053.7|10
1727834660000|2024-10-02 02:04:20|15134.48|15054.48|15136.58|15056.58|15136.58|15056.58|15134.28|15054.28|10
1727834670000|2024-10-02 02:04:30|15137.61|15057.61|15138.6|15058.6|15138.6|15058.6|15137.61|15057.61|10
1727834680000|2024-10-02 02:04:40|15138.71|15058.71|15140.46|15060.46|15140.75|15060.75|15138.71|15058.71|10
1727834690000|2024-10-02 02:04:50|15140.5|15060.5|15142.8|15062.8|15142.9|15062.9|15140.5|15060.5|10
1727834700000|2024-10-02 02:05:00|15142.74|15062.74|15141.54|15061.54|15142.74|15062.74|15141.54|15061.54|10
1727834710000|2024-10-02 02:05:10|15141.36|15061.36|15140.57|15060.57|15141.53|15061.53|15140.31|15060.31|10
1727834720000|2024-10-02 02:05:20|15140.69|15060.69|15141.05|15061.05|15141.61|15061.61|15140.69|15060.69|10
1727834730000|2024-10-02 02:05:30|15141.36|15061.36|15139|15059|15141.44|15061.44|15139|15059|10
1727834740000|2024-10-02 02:05:40|15138.98|15058.98|15139.25|15059.25|15139.55|15059.55|15138.98|15058.98|9
1727834750000|2024-10-02 02:05:50|15138.71|15058.71|15137.91|15057.91|15138.71|15058.71|15137.84|15057.84|9
1727834760000|2024-10-02 02:06:00|15137.45|15057.45|15136.57|15056.57|15137.45|15057.45|15136.34|15056.34|10
1727834770000|2024-10-02 02:06:10|15136.56|15056.56|15134.49|15054.49|15136.56|15056.56|15134.47|15054.47|8
1727834780000|2024-10-02 02:06:20|15134.52|15054.52|15134.44|15054.44|15134.58|15054.58|15134.35|15054.35|9
1727834790000|2024-10-02 02:06:30|15134.53|15054.53|15135.18|15055.18|15135.18|15055.18|15134.53|15054.53|9
1727834800000|2024-10-02 02:06:40|15135.33|15055.33|15135.15|15055.15|15135.53|15055.53|15135.15|15055.15|10
1727834810000|2024-10-02 02:06:50|15135.16|15055.16|15134.62|15054.62|15135.17|15055.17|15134.6|15054.6|10
1727834820000|2024-10-02 02:07:00|15134.53|15054.53|15134.25|15054.25|15135.05|15055.05|15134.25|15054.25|9
1727834830000|2024-10-02 02:07:10|15134.46|15054.46|15136.56|15056.56|15136.71|15056.71|15134.46|15054.46|10
1727834840000|2024-10-02 02:07:20|15136.88|15056.88|15138.94|15058.94|15138.94|15058.94|15136.29|15056.29|10
1727834850000|2024-10-02 02:07:30|15139.02|15059.02|15139.86|15059.86|15140.48|15060.48|15139.02|15059.02|10
1727834860000|2024-10-02 02:07:40|15140.66|15060.66|15139.61|15059.61|15140.66|15060.66|15139.61|15059.61|10
1727834870000|2024-10-02 02:07:50|15139.6|15059.6|15142.69|15062.69|15142.79|15062.79|15139.4|15059.4|10
1727834880000|2024-10-02 02:08:00|15142.61|15062.61|15146.09|15066.09|15146.09|15066.09|15142.61|15062.61|9
1727834890000|2024-10-02 02:08:10|15146.35|15066.35|15153.84|15073.84|15153.84|15073.84|15146.35|15066.35|10
1727834900000|2024-10-02 02:08:20|15153.85|15073.85|15156.37|15076.37|15156.94|15076.94|15153.77|15073.77|10
1727834910000|2024-10-02 02:08:30|15156.94|15076.94|15154.89|15074.89|15157.02|15077.02|15154.89|15074.89|10
1727834920000|2024-10-02 02:08:40|15154.97|15074.97|15155.93|15075.93|15155.93|15075.93|15154.97|15074.97|9
1727834930000|2024-10-02 02:08:50|15156.34|15076.34|15160.8|15080.8|15160.8|15080.8|15156.34|15076.34|10
1727834940000|2024-10-02 02:09:00|15162.53|15082.53|15162.92|15082.92|15163.03|15083.03|15161.65|15081.65|10
1727834950000|2024-10-02 02:09:10|15163.94|15083.94|15161.97|15081.97|15164.17|15084.17|15161.97|15081.97|10
1727834960000|2024-10-02 02:09:20|15162.27|15082.27|15162.48|15082.48|15163.39|15083.39|15161.43|15081.43|10
1727834970000|2024-10-02 02:09:30|15162.91|15082.91|15165.54|15085.54|15165.58|15085.58|15162.91|15082.91|10
1727834980000|2024-10-02 02:09:40|15165.7|15085.7|15165.53|15085.53|15165.72|15085.72|15165.14|15085.14|10
1727834990000|2024-10-02 02:09:50|15165.61|15085.61|15165.71|15085.71|15165.71|15085.71|15165.36|15085.36|10
1727835000000|2024-10-02 02:10:00|15165.8|15085.8|15165.1|15085.1|15165.9|15085.9|15164.41|15084.41|10
1727835010000|2024-10-02 02:10:10|15164.83|15084.83|15163.56|15083.56|15164.83|15084.83|15163.1|15083.1|10
1727835020000|2024-10-02 02:10:20|15163.16|15083.16|15160.3|15080.3|15163.16|15083.16|15160.27|15080.27|10
1727835030000|2024-10-02 02:10:30|15159.55|15079.55|15158.46|15078.46|15159.55|15079.55|15158.46|15078.46|10
1727835040000|2024-10-02 02:10:40|15158.37|15078.37|15154.62|15074.62|15158.37|15078.37|15154.62|15074.62|9
1727835050000|2024-10-02 02:10:50|15154.46|15074.46|15151.95|15071.95|15154.46|15074.46|15151.08|15071.08|10
1727835060000|2024-10-02 02:11:00|15151.86|15071.86|15150.17|15070.17|15151.86|15071.86|15150.17|15070.17|10
1727835070000|2024-10-02 02:11:10|15150.52|15070.52|15153.78|15073.78|15153.78|15073.78|15150.52|15070.52|10
1727835080000|2024-10-02 02:11:20|15153.83|15073.83|15153.29|15073.29|15154.05|15074.05|15152.1|15072.1|10
1727835090000|2024-10-02 02:11:30|15152.9|15072.9|15155.16|15075.16|15155.16|15075.16|15152.81|15072.81|10
1727835100000|2024-10-02 02:11:40|15154.28|15074.28|15154.22|15074.22|15154.6|15074.6|15153.02|15073.02|10
1727835110000|2024-10-02 02:11:50|15153.96|15073.96|15153.61|15073.61|15154.51|15074.51|15153.53|15073.53|10
1727835120000|2024-10-02 02:12:00|15153.63|15073.63|15155.61|15075.61|15155.68|15075.68|15153.49|15073.49|10
1727835130000|2024-10-02 02:12:10|15155.71|15075.71|15154.18|15074.18|15156.45|15076.45|15154.14|15074.14|10
1727835140000|2024-10-02 02:12:20|15154.5|15074.5|15155.99|15075.99|15155.99|15075.99|15153.55|15073.55|10
1727835150000|2024-10-02 02:12:30|15156.05|15076.05|15155.55|15075.55|15156.05|15076.05|15154.74|15074.74|10
1727835160000|2024-10-02 02:12:40|15155.08|15075.08|15155.52|15075.52|15155.52|15075.52|15154.18|15074.18|9
1727835170000|2024-10-02 02:12:50|15155.5|15075.5|15154.57|15074.57|15155.5|15075.5|15154.34|15074.34|10
1727835180000|2024-10-02 02:13:00|15154.97|15074.97|15155.94|15075.94|15156.37|15076.37|15154.97|15074.97|9
1727835190000|2024-10-02 02:13:10|15156.13|15076.13|15154.1|15074.1|15156.13|15076.13|15154.1|15074.1|9
1727835200000|2024-10-02 02:13:20|15153.99|15073.99|15156.25|15076.25|15156.25|15076.25|15153.32|15073.32|10
1727835210000|2024-10-02 02:13:30|15156.24|15076.24|15156.02|15076.02|15156.24|15076.24|15156.02|15076.02|10
1727835220000|2024-10-02 02:13:40|15154.33|15074.33|15157.11|15077.11|15157.11|15077.11|15154.09|15074.09|9
1727835230000|2024-10-02 02:13:50|15156.94|15076.94|15158.71|15078.71|15158.71|15078.71|15156.89|15076.89|9
1727835240000|2024-10-02 02:14:00|15158.75|15078.75|15158.16|15078.16|15158.99|15078.99|15158.16|15078.16|9
1727835250000|2024-10-02 02:14:10|15157.96|15077.96|15151.66|15071.66|15157.96|15077.96|15151.66|15071.66|8
1727835260000|2024-10-02 02:14:20|15151.77|15071.77|15151.38|15071.38|15152.25|15072.25|15151.2|15071.2|9
1727835270000|2024-10-02 02:14:30|15151.36|15071.36|15151.86|15071.86|15152.61|15072.61|15151.36|15071.36|10
1727835280000|2024-10-02 02:14:40|15151.96|15071.96|15151.24|15071.24|15151.96|15071.96|15151.24|15071.24|9
1727835290000|2024-10-02 02:14:50|15151.06|15071.06|15150.56|15070.56|15151.64|15071.64|15150.25|15070.25|9
1727835300000|2024-10-02 02:15:00|15150.55|15070.55|15154.01|15074.01|15154.01|15074.01|15149.96|15069.96|9
1727835310000|2024-10-02 02:15:10|15153.76|15073.76|15154.02|15074.02|15154.14|15074.14|15152|15072|10
1727835320000|2024-10-02 02:15:20|15154.32|15074.32|15154.16|15074.16|15154.9|15074.9|15154.16|15074.16|9
1727835330000|2024-10-02 02:15:30|15154.22|15074.22|15154.17|15074.17|15154.54|15074.54|15153.75|15073.75|9
1727835340000|2024-10-02 02:15:40|15154.44|15074.44|15160.4|15080.4|15160.4|15080.4|15154.44|15074.44|9
1727835350000|2024-10-02 02:15:50|15160.5|15080.5|15160.6|15080.6|15161.13|15081.13|15160.5|15080.5|10
1727835360000|2024-10-02 02:16:00|15160.61|15080.61|15159.4|15079.4|15160.97|15080.97|15159.38|15079.38|9
1727835370000|2024-10-02 02:16:10|15159.99|15079.99|15159.64|15079.64|15160.07|15080.07|15159.62|15079.62|9
1727835380000|2024-10-02 02:16:20|15159.86|15079.86|15157.81|15077.81|15159.86|15079.86|15157.67|15077.67|10
1727835390000|2024-10-02 02:16:30|15158.05|15078.05|15158.47|15078.47|15158.75|15078.75|15157.58|15077.58|10
1727835400000|2024-10-02 02:16:40|15158.39|15078.39|15157.38|15077.38|15158.39|15078.39|15157.11|15077.11|10
1727835410000|2024-10-02 02:16:50|15157.46|15077.46|15156.23|15076.23|15157.99|15077.99|15155.95|15075.95|10
1727835420000|2024-10-02 02:17:00|15155.68|15075.68|15152.78|15072.78|15156.49|15076.49|15152.78|15072.78|10
1727835430000|2024-10-02 02:17:10|15152.98|15072.98|15152.22|15072.22|15153.12|15073.12|15151.5|15071.5|10
1727835440000|2024-10-02 02:17:20|15151.67|15071.67|15148.48|15068.48|15151.67|15071.67|15148.48|15068.48|10
1727835450000|2024-10-02 02:17:30|15148.53|15068.53|15148.61|15068.61|15149.26|15069.26|15148.41|15068.41|8
1727835460000|2024-10-02 02:17:40|15147.82|15067.82|15147.22|15067.22|15147.99|15067.99|15147.17|15067.17|10
1727835470000|2024-10-02 02:17:50|15147.21|15067.21|15148.1|15068.1|15148.1|15068.1|15147.21|15067.21|9
1727835480000|2024-10-02 02:18:00|15147.98|15067.98|15147.76|15067.76|15147.98|15067.98|15147.62|15067.62|10
1727835490000|2024-10-02 02:18:10|15148.7|15068.7|15150.89|15070.89|15150.89|15070.89|15148.7|15068.7|10
1727835500000|2024-10-02 02:18:20|15151.22|15071.22|15151.64|15071.64|15151.64|15071.64|15150.07|15070.07|9
1727835510000|2024-10-02 02:18:30|15151.55|15071.55|15153.57|15073.57|15153.91|15073.91|15151.55|15071.55|10
1727835520000|2024-10-02 02:18:40|15153.53|15073.53|15153.79|15073.79|15153.79|15073.79|15152.75|15072.75|10
1727835530000|2024-10-02 02:18:50|15153.87|15073.87|15153.25|15073.25|15153.87|15073.87|15153.15|15073.15|10
1727835540000|2024-10-02 02:19:00|15152.48|15072.48|15151.9|15071.9|15153.04|15073.04|15151.9|15071.9|9
1727835550000|2024-10-02 02:19:10|15151.93|15071.93|15150.07|15070.07|15151.93|15071.93|15150.07|15070.07|9
1727835560000|2024-10-02 02:19:20|15150.33|15070.33|15150.31|15070.31|15150.65|15070.65|15150.1|15070.1|10
1727835570000|2024-10-02 02:19:30|15150.69|15070.69|15152.37|15072.37|15152.43|15072.43|15150.69|15070.69|10
1727835580000|2024-10-02 02:19:40|15152.39|15072.39|15153.4|15073.4|15153.4|15073.4|15151.7|15071.7|10
1727835590000|2024-10-02 02:19:50|15153.43|15073.43|15153.93|15073.93|15154.05|15074.05|15153.43|15073.43|10
1727835600000|2024-10-02 02:20:00|15153.89|15073.89|15154.75|15074.75|15154.8|15074.8|15153.75|15073.75|10
1727835610000|2024-10-02 02:20:10|15154.82|15074.82|15156.67|15076.67|15156.67|15076.67|15154.82|15074.82|8
1727835620000|2024-10-02 02:20:20|15156.72|15076.72|15157.75|15077.75|15157.8|15077.8|15156.72|15076.72|9
1727835630000|2024-10-02 02:20:30|15157.79|15077.79|15157.62|15077.62|15157.95|15077.95|15157.42|15077.42|10
1727835640000|2024-10-02 02:20:40|15156.84|15076.84|15158.25|15078.25|15158.25|15078.25|15156.77|15076.77|10
1727835650000|2024-10-02 02:20:50|15158.56|15078.56|15157.65|15077.65|15158.56|15078.56|15157.16|15077.16|10
1727835660000|2024-10-02 02:21:00|15157.67|15077.67|15155.22|15075.22|15157.67|15077.67|15155.22|15075.22|10
1727835670000|2024-10-02 02:21:10|15154.56|15074.56|15155.59|15075.59|15155.59|15075.59|15154.39|15074.39|10
1727835680000|2024-10-02 02:21:20|15155.62|15075.62|15156.31|15076.31|15156.31|15076.31|15154.93|15074.93|9
1727835690000|2024-10-02 02:21:30|15156.23|15076.23|15156.25|15076.25|15156.66|15076.66|15156.23|15076.23|10
1727835700000|2024-10-02 02:21:40|15156.55|15076.55|15156.54|15076.54|15156.61|15076.61|15156.26|15076.26|10
1727835710000|2024-10-02 02:21:50|15156.64|15076.64|15156.44|15076.44|15156.64|15076.64|15156.33|15076.33|10
1727835720000|2024-10-02 02:22:00|15156.36|15076.36|15155.08|15075.08|15157.27|15077.27|15155.08|15075.08|9
1727835730000|2024-10-02 02:22:10|15155.07|15075.07|15154.66|15074.66|15155.07|15075.07|15153.4|15073.4|10
1727835740000|2024-10-02 02:22:20|15154.6|15074.6|15153.26|15073.26|15154.61|15074.61|15153.17|15073.17|10
1727835750000|2024-10-02 02:22:30|15153.24|15073.24|15153.38|15073.38|15153.38|15073.38|15153.03|15073.03|10
1727835760000|2024-10-02 02:22:40|15153.46|15073.46|15152.21|15072.21|15153.54|15073.54|15152.13|15072.13|9
1727835770000|2024-10-02 02:22:50|15152.19|15072.19|15150.05|15070.05|15152.19|15072.19|15149.6|15069.6|10
1727835780000|2024-10-02 02:23:00|15150.07|15070.07|15150.1|15070.1|15150.18|15070.18|15149.62|15069.62|10
1727835790000|2024-10-02 02:23:10|15150.07|15070.07|15149.69|15069.69|15150.07|15070.07|15149.67|15069.67|10
1727835800000|2024-10-02 02:23:20|15149.6|15069.6|15150.41|15070.41|15150.41|15070.41|15149.32|15069.32|10
1727835810000|2024-10-02 02:23:30|15150.16|15070.16|15151.27|15071.27|15151.27|15071.27|15150.06|15070.06|9
1727835820000|2024-10-02 02:23:40|15151.79|15071.79|15152.91|15072.91|15153.08|15073.08|15151.36|15071.36|10
1727835830000|2024-10-02 02:23:50|15152.13|15072.13|15151.26|15071.26|15152.4|15072.4|15151.26|15071.26|10
1727835840000|2024-10-02 02:24:00|15151.27|15071.27|15152.23|15072.23|15152.23|15072.23|15151.08|15071.08|9
1727835850000|2024-10-02 02:24:10|15152.15|15072.15|15152.36|15072.36|15152.73|15072.73|15152.15|15072.15|10
1727835860000|2024-10-02 02:24:20|15152.35|15072.35|15152.09|15072.09|15152.59|15072.59|15151.92|15071.92|10
1727835870000|2024-10-02 02:24:30|15151.65|15071.65|15148.98|15068.98|15151.65|15071.65|15148.98|15068.98|10
1727835880000|2024-10-02 02:24:40|15149.32|15069.32|15149.33|15069.33|15149.33|15069.33|15148.79|15068.79|10
1727835890000|2024-10-02 02:24:50|15149.39|15069.39|15150.24|15070.24|15150.33|15070.33|15149.32|15069.32|10
1727835900000|2024-10-02 02:25:00|15150.26|15070.26|15150.78|15070.78|15150.95|15070.95|15150.26|15070.26|10
1727835910000|2024-10-02 02:25:10|15150.29|15070.29|15149.27|15069.27|15150.72|15070.72|15148.86|15068.86|10
1727835920000|2024-10-02 02:25:20|15148.36|15068.36|15147.9|15067.9|15148.57|15068.57|15147.9|15067.9|10
1727835930000|2024-10-02 02:25:30|15147.99|15067.99|15148.13|15068.13|15148.17|15068.17|15147.82|15067.82|9
1727835940000|2024-10-02 02:25:40|15148.15|15068.15|15149.28|15069.28|15149.41|15069.41|15147.79|15067.79|10
1727835950000|2024-10-02 02:25:50|15149.39|15069.39|15147.87|15067.87|15149.47|15069.47|15147.87|15067.87|7
1727835960000|2024-10-02 02:26:00|15147.82|15067.82|15149.08|15069.08|15149.11|15069.11|15147.82|15067.82|10
1727835970000|2024-10-02 02:26:10|15148.69|15068.69|15152.45|15072.45|15152.86|15072.86|15148.47|15068.47|10
1727835980000|2024-10-02 02:26:20|15152.5|15072.5|15156.88|15076.88|15156.88|15076.88|15152.5|15072.5|10
1727835990000|2024-10-02 02:26:30|15157.7|15077.7|15159.55|15079.55|15159.55|15079.55|15157.7|15077.7|8
1727836000000|2024-10-02 02:26:40|15159.56|15079.56|15157.56|15077.56|15159.63|15079.63|15157.55|15077.55|9
1727836010000|2024-10-02 02:26:50|15156.46|15076.46|15157.33|15077.33|15157.64|15077.64|15156.46|15076.46|10
1727836020000|2024-10-02 02:27:00|15157.35|15077.35|15169.67|15089.67|15169.91|15089.91|15157.28|15077.28|10
1727836030000|2024-10-02 02:27:10|15169.76|15089.76|15168.63|15088.63|15169.76|15089.76|15168.61|15088.61|8
1727836040000|2024-10-02 02:27:20|15168.75|15088.75|15174.18|15094.18|15174.18|15094.18|15168.75|15088.75|10
1727836050000|2024-10-02 02:27:30|15174.34|15094.34|15174.64|15094.64|15174.64|15094.64|15173.86|15093.86|8
1727836060000|2024-10-02 02:27:40|15174.6|15094.6|15174|15094|15174.65|15094.65|15173.7|15093.7|10
1727836070000|2024-10-02 02:27:50|15174.09|15094.09|15183.75|15103.75|15183.75|15103.75|15174.09|15094.09|10
1727836080000|2024-10-02 02:28:00|15184.88|15104.88|15187.8|15107.8|15188.61|15108.61|15184.88|15104.88|10
1727836090000|2024-10-02 02:28:10|15187.95|15107.95|15187.52|15107.52|15188.26|15108.26|15187.27|15107.27|9
1727836100000|2024-10-02 02:28:20|15188.43|15108.43|15186.52|15106.52|15188.59|15108.59|15186.28|15106.28|10
1727836110000|2024-10-02 02:28:30|15186.91|15106.91|15186.34|15106.34|15186.96|15106.96|15186.08|15106.08|10
1727836120000|2024-10-02 02:28:40|15186.04|15106.04|15182.22|15102.22|15186.04|15106.04|15182.22|15102.22|9
1727836130000|2024-10-02 02:28:50|15182.07|15102.07|15180.87|15100.87|15182.07|15102.07|15180.87|15100.87|9
1727836140000|2024-10-02 02:29:00|15180.68|15100.68|15179.24|15099.24|15180.72|15100.72|15179.24|15099.24|10
1727836150000|2024-10-02 02:29:10|15179.27|15099.27|15180.43|15100.43|15180.44|15100.44|15178.82|15098.82|10
1727836160000|2024-10-02 02:29:20|15180.91|15100.91|15180.79|15100.79|15181.15|15101.15|15180.73|15100.73|10
1727836170000|2024-10-02 02:29:30|15180.8|15100.8|15180.65|15100.65|15180.8|15100.8|15180.31|15100.31|10
1727836180000|2024-10-02 02:29:40|15180.83|15100.83|15181.25|15101.25|15181.25|15101.25|15180.74|15100.74|9
1727836190000|2024-10-02 02:29:50|15181.49|15101.49|15181.65|15101.65|15181.92|15101.92|15181.49|15101.49|10
1727836200000|2024-10-02 02:30:00|15181.73|15101.73|15181.86|15101.86|15182.34|15102.34|15181.73|15101.73|9
1727836210000|2024-10-02 02:30:10|15182.13|15102.13|15179.38|15099.38|15182.13|15102.13|15179.38|15099.38|10
1727836220000|2024-10-02 02:30:20|15180.14|15100.14|15180.13|15100.13|15180.16|15100.16|15180.07|15100.07|8
1727836230000|2024-10-02 02:30:30|15180.17|15100.17|15179.5|15099.5|15180.17|15100.17|15179.02|15099.02|9
1727836240000|2024-10-02 02:30:40|15179.61|15099.61|15179.77|15099.77|15179.84|15099.84|15179.04|15099.04|10
1727836250000|2024-10-02 02:30:50|15179.7|15099.7|15179.41|15099.41|15180.24|15100.24|15179.21|15099.21|10
1727836260000|2024-10-02 02:31:00|15178.95|15098.95|15179.31|15099.31|15179.6|15099.6|15178.95|15098.95|10
1727836270000|2024-10-02 02:31:10|15179.89|15099.89|15179.86|15099.86|15179.89|15099.89|15179.54|15099.54|9
1727836280000|2024-10-02 02:31:20|15179.81|15099.81|15180.21|15100.21|15180.29|15100.29|15179.72|15099.72|9
1727836290000|2024-10-02 02:31:30|15180.26|15100.26|15178.56|15098.56|15180.26|15100.26|15178.42|15098.42|10
1727836300000|2024-10-02 02:31:40|15178.54|15098.54|15177.39|15097.39|15178.55|15098.55|15177.39|15097.39|10
1727836310000|2024-10-02 02:31:50|15177.12|15097.12|15175.18|15095.18|15177.12|15097.12|15175.18|15095.18|9
1727836320000|2024-10-02 02:32:00|15175.16|15095.16|15174.68|15094.68|15175.16|15095.16|15174.53|15094.53|8
1727836330000|2024-10-02 02:32:10|15174.83|15094.83|15174.91|15094.91|15174.94|15094.94|15174.77|15094.77|9
1727836340000|2024-10-02 02:32:20|15174.5|15094.5|15172.83|15092.83|15174.5|15094.5|15172.83|15092.83|10
1727836350000|2024-10-02 02:32:30|15172.75|15092.75|15173.33|15093.33|15173.43|15093.43|15172.69|15092.69|9
1727836360000|2024-10-02 02:32:40|15173.07|15093.07|15172.75|15092.75|15173.07|15093.07|15172.75|15092.75|6
1727836370000|2024-10-02 02:32:50|15172.73|15092.73|15172.89|15092.89|15172.96|15092.96|15172.73|15092.73|6
1727836380000|2024-10-02 02:33:00|15172.9|15092.9|15172.82|15092.82|15172.9|15092.9|15172.54|15092.54|10
1727836390000|2024-10-02 02:33:10|15173.58|15093.58|15173.27|15093.27|15173.58|15093.58|15172.35|15092.35|7
1727836400000|2024-10-02 02:33:20|15173.3|15093.3|15173.65|15093.65|15174.57|15094.57|15173.3|15093.3|10
1727836410000|2024-10-02 02:33:30|15173.84|15093.84|15174.8|15094.8|15175.1|15095.1|15173.64|15093.64|10
1727836420000|2024-10-02 02:33:40|15174.91|15094.91|15176.58|15096.58|15176.93|15096.93|15174.91|15094.91|9
1727836430000|2024-10-02 02:33:50|15176.64|15096.64|15178.1|15098.1|15178.42|15098.42|15176.64|15096.64|10
1727836440000|2024-10-02 02:34:00|15178.57|15098.57|15178.79|15098.79|15178.98|15098.98|15178.07|15098.07|10
1727836450000|2024-10-02 02:34:10|15178.58|15098.58|15177.99|15097.99|15178.58|15098.58|15177.46|15097.46|10
1727836460000|2024-10-02 02:34:20|15178.01|15098.01|15178.61|15098.61|15178.72|15098.72|15178.01|15098.01|10
1727836470000|2024-10-02 02:34:30|15177.78|15097.78|15177.66|15097.66|15178.28|15098.28|15177.66|15097.66|9
1727836480000|2024-10-02 02:34:40|15177.91|15097.91|15176.56|15096.56|15178.26|15098.26|15176.56|15096.56|9
1727836490000|2024-10-02 02:34:50|15176.5|15096.5|15176.02|15096.02|15176.55|15096.55|15175.78|15095.78|9
1727836500000|2024-10-02 02:35:00|15176.07|15096.07|15174.22|15094.22|15176.07|15096.07|15174.22|15094.22|10
1727836510000|2024-10-02 02:35:10|15174.11|15094.11|15175.38|15095.38|15175.38|15095.38|15174.09|15094.09|9
1727836520000|2024-10-02 02:35:20|15175.65|15095.65|15179.71|15099.71|15179.71|15099.71|15175.65|15095.65|10
1727836530000|2024-10-02 02:35:30|15179.63|15099.63|15180.25|15100.25|15180.25|15100.25|15179.63|15099.63|9
1727836540000|2024-10-02 02:35:40|15180.08|15100.08|15178.62|15098.62|15180.08|15100.08|15178.6|15098.6|10
1727836550000|2024-10-02 02:35:50|15177.85|15097.85|15174.81|15094.81|15177.85|15097.85|15174.11|15094.11|10
1727836560000|2024-10-02 02:36:00|15173.83|15093.83|15175.13|15095.13|15175.58|15095.58|15173.83|15093.83|10
1727836570000|2024-10-02 02:36:10|15175.38|15095.38|15176.03|15096.03|15176.13|15096.13|15174.27|15094.27|9
1727836580000|2024-10-02 02:36:20|15175.98|15095.98|15175.82|15095.82|15175.98|15095.98|15175.51|15095.51|10
1727836590000|2024-10-02 02:36:30|15176.14|15096.14|15176.67|15096.67|15176.67|15096.67|15176.14|15096.14|9
1727836600000|2024-10-02 02:36:40|15176.58|15096.58|15174.8|15094.8|15176.58|15096.58|15174.8|15094.8|9
1727836610000|2024-10-02 02:36:50|15174.68|15094.68|15175.17|15095.17|15175.17|15095.17|15174.1|15094.1|10
1727836620000|2024-10-02 02:37:00|15175.71|15095.71|15172.73|15092.73|15175.88|15095.88|15172.73|15092.73|10
1727836630000|2024-10-02 02:37:10|15172.71|15092.71|15173.55|15093.55|15173.73|15093.73|15172.71|15092.71|9
1727836640000|2024-10-02 02:37:20|15173.65|15093.65|15176.55|15096.55|15176.57|15096.57|15173.65|15093.65|10
1727836650000|2024-10-02 02:37:30|15176.73|15096.73|15182.11|15102.11|15182.11|15102.11|15176.57|15096.57|9
1727836660000|2024-10-02 02:37:40|15182.23|15102.23|15186.73|15106.73|15186.73|15106.73|15181.65|15101.65|10
1727836670000|2024-10-02 02:37:50|15187.45|15107.45|15187.76|15107.76|15187.76|15107.76|15186.93|15106.93|9
1727836680000|2024-10-02 02:38:00|15187.5|15107.5|15186.63|15106.63|15187.64|15107.64|15186.63|15106.63|10
1727836690000|2024-10-02 02:38:10|15187.18|15107.18|15192.64|15112.64|15193.33|15113.33|15187.18|15107.18|10
1727836700000|2024-10-02 02:38:20|15192.8|15112.8|15193.86|15113.86|15193.86|15113.86|15192.8|15112.8|10
1727836710000|2024-10-02 02:38:30|15193.82|15113.82|15194.71|15114.71|15194.83|15114.83|15193.82|15113.82|10
1727836720000|2024-10-02 02:38:40|15195.17|15115.17|15195.29|15115.29|15195.29|15115.29|15194.42|15114.42|10
1727836730000|2024-10-02 02:38:50|15195.39|15115.39|15195.11|15115.11|15195.41|15115.41|15195.06|15115.06|10
1727836740000|2024-10-02 02:39:00|15195.76|15115.76|15197.8|15117.8|15197.8|15117.8|15195.44|15115.44|10
1727836750000|2024-10-02 02:39:10|15197.7|15117.7|15202.29|15122.29|15202.48|15122.48|15197.68|15117.68|10
1727836760000|2024-10-02 02:39:20|15202.23|15122.23|15207.2|15127.2|15207.2|15127.2|15202.18|15122.18|10
1727836770000|2024-10-02 02:39:30|15207.06|15127.06|15203.18|15123.18|15207.06|15127.06|15202.87|15122.87|10
1727836780000|2024-10-02 02:39:40|15203.13|15123.13|15202.31|15122.31|15203.13|15123.13|15202.19|15122.19|10
1727836790000|2024-10-02 02:39:50|15201.49|15121.49|15199.73|15119.73|15201.49|15121.49|15198.98|15118.98|10
1727836800000|2024-10-02 02:40:00|15199.47|15119.47|15195.79|15115.79|15199.5|15119.5|15195.79|15115.79|10
1727836810000|2024-10-02 02:40:10|15195.31|15115.31|15194.12|15114.12|15195.31|15115.31|15194.08|15114.08|10
1727836820000|2024-10-02 02:40:20|15194.03|15114.03|15192.06|15112.06|15194.03|15114.03|15191.95|15111.95|10
1727836830000|2024-10-02 02:40:30|15193.04|15113.04|15193.57|15113.57|15193.57|15113.57|15192.47|15112.47|10
1727836840000|2024-10-02 02:40:40|15193.78|15113.78|15190.62|15110.62|15193.84|15113.84|15190.62|15110.62|10
1727836850000|2024-10-02 02:40:50|15190.7|15110.7|15190.67|15110.67|15190.73|15110.73|15190.61|15110.61|8
1727836860000|2024-10-02 02:41:00|15190.59|15110.59|15190.95|15110.95|15191.3|15111.3|15190.09|15110.09|10
1727836870000|2024-10-02 02:41:10|15190.81|15110.81|15190.49|15110.49|15190.97|15110.97|15189.84|15109.84|10
1727836880000|2024-10-02 02:41:20|15190.54|15110.54|15190.6|15110.6|15190.84|15110.84|15190.46|15110.46|9
1727836890000|2024-10-02 02:41:30|15190.59|15110.59|15190.51|15110.51|15190.89|15110.89|15190.51|15110.51|9
1727836900000|2024-10-02 02:41:40|15190.18|15110.18|15189.42|15109.42|15190.32|15110.32|15189.42|15109.42|10
1727836910000|2024-10-02 02:41:50|15189.13|15109.13|15189.05|15109.05|15189.39|15109.39|15189.05|15109.05|9
1727836920000|2024-10-02 02:42:00|15188.4|15108.4|15185.74|15105.74|15188.6|15108.6|15185.74|15105.74|10
1727836930000|2024-10-02 02:42:10|15185.71|15105.71|15184.94|15104.94|15185.75|15105.75|15184.43|15104.43|10
1727836940000|2024-10-02 02:42:20|15184.9|15104.9|15182.79|15102.79|15184.95|15104.95|15182.79|15102.79|10
1727836950000|2024-10-02 02:42:30|15182.82|15102.82|15182.2|15102.2|15182.82|15102.82|15182.19|15102.19|8
1727836960000|2024-10-02 02:42:40|15181.99|15101.99|15182.56|15102.56|15182.56|15102.56|15181.75|15101.75|10
1727836970000|2024-10-02 02:42:50|15183.09|15103.09|15182.1|15102.1|15183.09|15103.09|15182.1|15102.1|8
1727836980000|2024-10-02 02:43:00|15182.2|15102.2|15182.01|15102.01|15182.55|15102.55|15181.47|15101.47|10
1727836990000|2024-10-02 02:43:10|15182|15102|15181.96|15101.96|15182.77|15102.77|15181.34|15101.34|10
1727837000000|2024-10-02 02:43:20|15181.77|15101.77|15183.71|15103.71|15183.75|15103.75|15181.72|15101.72|10
1727837010000|2024-10-02 02:43:30|15183.8|15103.8|15183.72|15103.72|15184.27|15104.27|15183.72|15103.72|9
1727837020000|2024-10-02 02:43:40|15183.71|15103.71|15184.83|15104.83|15184.83|15104.83|15183.58|15103.58|8
1727837030000|2024-10-02 02:43:50|15184.64|15104.64|15185.62|15105.62|15186.15|15106.15|15184.23|15104.23|9
1727837040000|2024-10-02 02:44:00|15186.09|15106.09|15185.9|15105.9|15186.15|15106.15|15185.13|15105.13|10
1727837050000|2024-10-02 02:44:10|15186.14|15106.14|15185.92|15105.92|15186.33|15106.33|15185.92|15105.92|9
1727837060000|2024-10-02 02:44:20|15185.91|15105.91|15189.91|15109.91|15189.91|15109.91|15185.89|15105.89|10
1727837070000|2024-10-02 02:44:30|15185.53|15105.53|15185.34|15105.34|15185.59|15105.59|15185.26|15105.26|8
1727837080000|2024-10-02 02:44:40|15185.66|15105.66|15186.66|15106.66|15186.66|15106.66|15185.66|15105.66|9
1727837090000|2024-10-02 02:44:50|15186.78|15106.78|15186.67|15106.67|15187.64|15107.64|15186.67|15106.67|10
1727837100000|2024-10-02 02:45:00|15186.71|15106.71|15186.93|15106.93|15187.27|15107.27|15186.54|15106.54|10
1727837110000|2024-10-02 02:45:10|15186.94|15106.94|15186.88|15106.88|15187.47|15107.47|15186.88|15106.88|10
1727837120000|2024-10-02 02:45:20|15186.89|15106.89|15188.06|15108.06|15188.06|15108.06|15185.79|15105.79|9
1727837130000|2024-10-02 02:45:30|15188.02|15108.02|15188.62|15108.62|15188.62|15108.62|15187.61|15107.61|10
1727837140000|2024-10-02 02:45:40|15188.78|15108.78|15191.11|15111.11|15191.11|15111.11|15188.78|15108.78|10
1727837150000|2024-10-02 02:45:50|15191.1|15111.1|15190.85|15110.85|15191.13|15111.13|15190.81|15110.81|9
1727837160000|2024-10-02 02:46:00|15190.78|15110.78|15190.74|15110.74|15191.37|15111.37|15190.54|15110.54|10
1727837170000|2024-10-02 02:46:10|15190.86|15110.86|15188.23|15108.23|15190.86|15110.86|15188.23|15108.23|10
1727837180000|2024-10-02 02:46:20|15188.8|15108.8|15190.88|15110.88|15190.88|15110.88|15188.44|15108.44|10
1727837190000|2024-10-02 02:46:30|15190.89|15110.89|15193.43|15113.43|15193.43|15113.43|15190.83|15110.83|10
1727837200000|2024-10-02 02:46:40|15195.41|15115.41|15193.92|15113.92|15195.41|15115.41|15193.92|15113.92|10
1727837210000|2024-10-02 02:46:50|15194.69|15114.69|15196.33|15116.33|15196.33|15116.33|15194.69|15114.69|10
1727837220000|2024-10-02 02:47:00|15196.19|15116.19|15199.45|15119.45|15199.45|15119.45|15196.19|15116.19|9
1727837230000|2024-10-02 02:47:10|15199.64|15119.64|15203.81|15123.81|15204.54|15124.54|15199.64|15119.64|10
1727837240000|2024-10-02 02:47:20|15203.6|15123.6|15202.53|15122.53|15203.81|15123.81|15202.34|15122.34|10
1727837250000|2024-10-02 02:47:30|15202.18|15122.18|15200.78|15120.78|15202.18|15122.18|15200.46|15120.46|9
1727837260000|2024-10-02 02:47:40|15200.53|15120.53|15198.32|15118.32|15200.53|15120.53|15198.32|15118.32|10
1727837270000|2024-10-02 02:47:50|15198.84|15118.84|15197.98|15117.98|15198.84|15118.84|15197.95|15117.95|10
1727837280000|2024-10-02 02:48:00|15197.95|15117.95|15199.21|15119.21|15199.29|15119.29|15197.84|15117.84|10
1727837290000|2024-10-02 02:48:10|15199.23|15119.23|15198.97|15118.97|15199.94|15119.94|15198.97|15118.97|10
1727837300000|2024-10-02 02:48:20|15199.25|15119.25|15199.53|15119.53|15199.61|15119.61|15198.74|15118.74|10
1727837310000|2024-10-02 02:48:30|15199.68|15119.68|15203.74|15123.74|15203.74|15123.74|15199.6|15119.6|10
1727837320000|2024-10-02 02:48:40|15203.62|15123.62|15200.58|15120.58|15203.62|15123.62|15200.58|15120.58|9
1727837330000|2024-10-02 02:48:50|15200.95|15120.95|15199.52|15119.52|15200.95|15120.95|15199.52|15119.52|10
1727837340000|2024-10-02 02:49:00|15199.63|15119.63|15198.58|15118.58|15200.65|15120.65|15198.58|15118.58|9
1727837350000|2024-10-02 02:49:10|15197.72|15117.72|15199.5|15119.5|15199.5|15119.5|15197.56|15117.56|10
1727837360000|2024-10-02 02:49:20|15199.63|15119.63|15201.5|15121.5|15201.56|15121.56|15199.43|15119.43|10
1727837370000|2024-10-02 02:49:30|15203.69|15123.69|15204.92|15124.92|15205.06|15125.06|15203.69|15123.69|10
1727837380000|2024-10-02 02:49:40|15204.16|15124.16|15205.12|15125.12|15205.12|15125.12|15204.12|15124.12|10
1727837390000|2024-10-02 02:49:50|15205.75|15125.75|15206.07|15126.07|15206.31|15126.31|15205.59|15125.59|9
1727837400000|2024-10-02 02:50:00|15205.94|15125.94|15207.67|15127.67|15207.92|15127.92|15205.94|15125.94|9
1727837410000|2024-10-02 02:50:10|15207.66|15127.66|15208.53|15128.53|15208.98|15128.98|15207.66|15127.66|10
1727837420000|2024-10-02 02:50:20|15208.44|15128.44|15211.25|15131.25|15211.25|15131.25|15208.09|15128.09|10
1727837430000|2024-10-02 02:50:30|15211.34|15131.34|15213.42|15133.42|15214.63|15134.63|15211.34|15131.34|10
1727837440000|2024-10-02 02:50:40|15214.15|15134.15|15217.32|15137.32|15218.88|15138.88|15214.15|15134.15|10
1727837450000|2024-10-02 02:50:50|15217.33|15137.33|15220.72|15140.72|15220.72|15140.72|15217.33|15137.33|9
1727837460000|2024-10-02 02:51:00|15220.16|15140.16|15223.49|15143.49|15223.64|15143.64|15220.08|15140.08|10
1727837470000|2024-10-02 02:51:10|15223.61|15143.61|15222.1|15142.1|15223.61|15143.61|15220.46|15140.46|10
1727837480000|2024-10-02 02:51:20|15221.21|15141.21|15221.3|15141.3|15221.74|15141.74|15221.21|15141.21|10
1727837490000|2024-10-02 02:51:30|15221.35|15141.35|15218.73|15138.73|15221.35|15141.35|15217.84|15137.84|10
1727837500000|2024-10-02 02:51:40|15220.06|15140.06|15222.72|15142.72|15222.72|15142.72|15220.06|15140.06|8
1727837510000|2024-10-02 02:51:50|15223.98|15143.98|15227.02|15147.02|15227.02|15147.02|15223.98|15143.98|10
1727837520000|2024-10-02 02:52:00|15227.1|15147.1|15227.49|15147.49|15227.81|15147.81|15226.21|15146.21|10
1727837530000|2024-10-02 02:52:10|15227.47|15147.47|15227.98|15147.98|15227.98|15147.98|15227.4|15147.4|10
1727837540000|2024-10-02 02:52:20|15227.35|15147.35|15225.22|15145.22|15228.37|15148.37|15225.22|15145.22|9
1727837550000|2024-10-02 02:52:30|15225.6|15145.6|15224.46|15144.46|15227.18|15147.18|15224|15144|10
1727837560000|2024-10-02 02:52:40|15222.79|15142.79|15221.44|15141.44|15222.91|15142.91|15220.11|15140.11|9
1727837570000|2024-10-02 02:52:50|15221.46|15141.46|15219.36|15139.36|15221.53|15141.53|15219.36|15139.36|10
1727837580000|2024-10-02 02:53:00|15220.16|15140.16|15220.07|15140.07|15220.5|15140.5|15219.52|15139.52|10
1727837590000|2024-10-02 02:53:10|15219.5|15139.5|15218.8|15138.8|15219.5|15139.5|15218.6|15138.6|10
1727837600000|2024-10-02 02:53:20|15218.85|15138.85|15218.68|15138.68|15218.94|15138.94|15218.6|15138.6|10
1727837610000|2024-10-02 02:53:30|15218.9|15138.9|15215.61|15135.61|15218.9|15138.9|15215.58|15135.58|10
1727837620000|2024-10-02 02:53:40|15215.71|15135.71|15216.06|15136.06|15216.25|15136.25|15215.67|15135.67|10
1727837630000|2024-10-02 02:53:50|15215.88|15135.88|15215.86|15135.86|15215.94|15135.94|15215.5|15135.5|10
1727837640000|2024-10-02 02:54:00|15216.29|15136.29|15217.13|15137.13|15217.13|15137.13|15216.22|15136.22|9
1727837650000|2024-10-02 02:54:10|15217.68|15137.68|15220.26|15140.26|15220.26|15140.26|15217.68|15137.68|10
1727837660000|2024-10-02 02:54:20|15220.1|15140.1|15221.08|15141.08|15221.41|15141.41|15220.1|15140.1|10
1727837670000|2024-10-02 02:54:30|15221.22|15141.22|15221.16|15141.16|15221.42|15141.42|15221.02|15141.02|10
1727837680000|2024-10-02 02:54:40|15224.78|15144.78|15227.47|15147.47|15227.47|15147.47|15224.77|15144.77|10
1727837690000|2024-10-02 02:54:50|15227.56|15147.56|15225.8|15145.8|15227.73|15147.73|15225.8|15145.8|8
1727837700000|2024-10-02 02:55:00|15225.68|15145.68|15225.38|15145.38|15226.41|15146.41|15225.31|15145.31|10
1727837710000|2024-10-02 02:55:10|15225.36|15145.36|15226.75|15146.75|15226.96|15146.96|15225.36|15145.36|10
1727837720000|2024-10-02 02:55:20|15226.81|15146.81|15226.66|15146.66|15227.14|15147.14|15225.93|15145.93|10
1727837730000|2024-10-02 02:55:30|15226.57|15146.57|15226.9|15146.9|15226.9|15146.9|15225.93|15145.93|10
1727837740000|2024-10-02 02:55:40|15226.91|15146.91|15226.84|15146.84|15226.91|15146.91|15226.47|15146.47|9
1727837750000|2024-10-02 02:55:50|15226.73|15146.73|15225.72|15145.72|15226.89|15146.89|15225.24|15145.24|8
1727837760000|2024-10-02 02:56:00|15225.92|15145.92|15225.88|15145.88|15226.18|15146.18|15225.85|15145.85|10
1727837770000|2024-10-02 02:56:10|15225.8|15145.8|15225.27|15145.27|15226.34|15146.34|15225.27|15145.27|10
1727837780000|2024-10-02 02:56:20|15225.08|15145.08|15226.03|15146.03|15226.12|15146.12|15225.08|15145.08|10
1727837790000|2024-10-02 02:56:30|15225.87|15145.87|15225.15|15145.15|15225.87|15145.87|15224.73|15144.73|9
1727837800000|2024-10-02 02:56:40|15225.07|15145.07|15227.15|15147.15|15227.15|15147.15|15224.65|15144.65|10
1727837810000|2024-10-02 02:56:50|15227.63|15147.63|15226.87|15146.87|15227.63|15147.63|15226.87|15146.87|9
1727837820000|2024-10-02 02:57:00|15226.58|15146.58|15225.63|15145.63|15226.75|15146.75|15225.63|15145.63|10
1727837830000|2024-10-02 02:57:10|15225.61|15145.61|15223.98|15143.98|15225.61|15145.61|15223.98|15143.98|10
1727837840000|2024-10-02 02:57:20|15224.05|15144.05|15221.96|15141.96|15224.05|15144.05|15221.96|15141.96|9
1727837850000|2024-10-02 02:57:30|15221.88|15141.88|15223.51|15143.51|15223.51|15143.51|15221.88|15141.88|10
1727837860000|2024-10-02 02:57:40|15224.75|15144.75|15228.22|15148.22|15228.22|15148.22|15224.75|15144.75|10
1727837870000|2024-10-02 02:57:50|15227.86|15147.86|15228.12|15148.12|15228.24|15148.24|15227.86|15147.86|9
1727837880000|2024-10-02 02:58:00|15229.81|15149.81|15230.4|15150.4|15231.07|15151.07|15229.6|15149.6|9
1727837890000|2024-10-02 02:58:10|15230.46|15150.46|15230.99|15150.99|15231.01|15151.01|15230.46|15150.46|10
1727837900000|2024-10-02 02:58:20|15231.04|15151.04|15231.12|15151.12|15231.35|15151.35|15231.04|15151.04|10
1727837910000|2024-10-02 02:58:30|15231.06|15151.06|15231.36|15151.36|15231.36|15151.36|15231.06|15151.06|9
1727837920000|2024-10-02 02:58:40|15231.42|15151.42|15230.64|15150.64|15231.42|15151.42|15230.64|15150.64|8
1727837930000|2024-10-02 02:58:50|15230.61|15150.61|15231.53|15151.53|15231.53|15151.53|15230.59|15150.59|9
1727837940000|2024-10-02 02:59:00|15231.45|15151.45|15230.32|15150.32|15231.45|15151.45|15230.32|15150.32|9
1727837950000|2024-10-02 02:59:10|15230.29|15150.29|15227.76|15147.76|15230.32|15150.32|15227.76|15147.76|10
1727837960000|2024-10-02 02:59:20|15227.82|15147.82|15227.28|15147.28|15228.47|15148.47|15227.28|15147.28|9
1727837970000|2024-10-02 02:59:30|15225.02|15145.02|15225.19|15145.19|15225.19|15145.19|15224.14|15144.14|9
1727837980000|2024-10-02 02:59:40|15225.17|15145.17|15225.14|15145.14|15225.21|15145.21|15225.13|15145.13|8
1727837990000|2024-10-02 02:59:50|15225.22|15145.22|15224.8|15144.8|15225.3|15145.3|15224.8|15144.8|9
1727838000000|2024-10-02 03:00:00|15224.68|15144.68|15222.9|15142.9|15224.68|15144.68|15221.95|15141.95|9
1727838010000|2024-10-02 03:00:10|15222.82|15142.82|15217.96|15137.96|15222.82|15142.82|15217.96|15137.96|9
1727838020000|2024-10-02 03:00:20|15217.26|15137.26|15215.14|15135.14|15217.3|15137.3|15215.14|15135.14|10
1727838030000|2024-10-02 03:00:30|15215.66|15135.66|15216.77|15136.77|15216.77|15136.77|15215.06|15135.06|9
1727838040000|2024-10-02 03:00:40|15217.06|15137.06|15215.14|15135.14|15217.06|15137.06|15214.59|15134.59|9
1727838050000|2024-10-02 03:00:50|15214.34|15134.34|15214.97|15134.97|15215.02|15135.02|15213.78|15133.78|10
1727838060000|2024-10-02 03:01:00|15214.73|15134.73|15216.53|15136.53|15216.53|15136.53|15213.56|15133.56|10
1727838070000|2024-10-02 03:01:10|15216.11|15136.11|15216.1|15136.1|15216.29|15136.29|15215.29|15135.29|10
1727838080000|2024-10-02 03:01:20|15215.95|15135.95|15216.78|15136.78|15216.78|15136.78|15215.18|15135.18|10
1727838090000|2024-10-02 03:01:30|15216.83|15136.83|15217.41|15137.41|15217.41|15137.41|15216.64|15136.64|10
1727838100000|2024-10-02 03:01:40|15217.87|15137.87|15220.52|15140.52|15220.52|15140.52|15217.87|15137.87|10
1727838110000|2024-10-02 03:01:50|15220.93|15140.93|15218.03|15138.03|15220.94|15140.94|15218.03|15138.03|9
1727838120000|2024-10-02 03:02:00|15218.12|15138.12|15218.53|15138.53|15219.25|15139.25|15218.12|15138.12|10
1727838130000|2024-10-02 03:02:10|15218.16|15138.16|15219.98|15139.98|15220.27|15140.27|15218.16|15138.16|10
1727838140000|2024-10-02 03:02:20|15219.65|15139.65|15220.17|15140.17|15220.54|15140.54|15219.65|15139.65|8
1727838150000|2024-10-02 03:02:30|15220.47|15140.47|15220.38|15140.38|15220.47|15140.47|15219.9|15139.9|9
1727838160000|2024-10-02 03:02:40|15220.34|15140.34|15220.09|15140.09|15220.73|15140.73|15220.09|15140.09|10
1727838170000|2024-10-02 03:02:50|15220.03|15140.03|15219.02|15139.02|15220.03|15140.03|15218.74|15138.74|10
1727838180000|2024-10-02 03:03:00|15219.08|15139.08|15219.12|15139.12|15219.2|15139.2|15219.08|15139.08|7
1727838190000|2024-10-02 03:03:10|15220.1|15140.1|15224.37|15144.37|15225.18|15145.18|15219.94|15139.94|9
1727838200000|2024-10-02 03:03:20|15224.5|15144.5|15222.16|15142.16|15224.5|15144.5|15222.16|15142.16|9
1727838210000|2024-10-02 03:03:30|15222.5|15142.5|15221.26|15141.26|15222.5|15142.5|15221.26|15141.26|9
1727838220000|2024-10-02 03:03:40|15221.13|15141.13|15221.87|15141.87|15221.87|15141.87|15221.13|15141.13|9
1727838230000|2024-10-02 03:03:50|15221.86|15141.86|15220.5|15140.5|15223.53|15143.53|15220.01|15140.01|9
1727838240000|2024-10-02 03:04:00|15219.07|15139.07|15217.66|15137.66|15219.13|15139.13|15217.66|15137.66|10
1727838250000|2024-10-02 03:04:10|15217.72|15137.72|15218|15138|15218.61|15138.61|15217.72|15137.72|9
1727838260000|2024-10-02 03:04:20|15217.92|15137.92|15216.3|15136.3|15217.92|15137.92|15216.25|15136.25|10
1727838270000|2024-10-02 03:04:30|15216.23|15136.23|15214.12|15134.12|15216.23|15136.23|15214.12|15134.12|10
1727838280000|2024-10-02 03:04:40|15214.39|15134.39|15214.39|15134.39|15215.27|15135.27|15214.28|15134.28|10
1727838290000|2024-10-02 03:04:50|15214.54|15134.54|15214.79|15134.79|15214.79|15134.79|15214.45|15134.45|8
1727838300000|2024-10-02 03:05:00|15214.92|15134.92|15213.29|15133.29|15214.92|15134.92|15212.98|15132.98|9
1727838310000|2024-10-02 03:05:10|15213.28|15133.28|15215.68|15135.68|15215.68|15135.68|15212.81|15132.81|10
1727838320000|2024-10-02 03:05:20|15215.83|15135.83|15220.48|15140.48|15220.48|15140.48|15215.83|15135.83|10
1727838330000|2024-10-02 03:05:30|15220.29|15140.29|15224.57|15144.57|15224.76|15144.76|15220.29|15140.29|10
1727838340000|2024-10-02 03:05:40|15224.6|15144.6|15226.28|15146.28|15227.1|15147.1|15224.6|15144.6|10
1727838350000|2024-10-02 03:05:50|15226.13|15146.13|15226.09|15146.09|15226.39|15146.39|15225.59|15145.59|10
1727838360000|2024-10-02 03:06:00|15225.42|15145.42|15225.52|15145.52|15226|15146|15225.42|15145.42|10
1727838370000|2024-10-02 03:06:10|15225.58|15145.58|15225.59|15145.59|15225.79|15145.79|15225.42|15145.42|10
1727838380000|2024-10-02 03:06:20|15225.64|15145.64|15227.38|15147.38|15227.48|15147.48|15225.64|15145.64|10
1727838390000|2024-10-02 03:06:30|15226.95|15146.95|15228.54|15148.54|15228.62|15148.62|15226.94|15146.94|10
1727838400000|2024-10-02 03:06:40|15228.15|15148.15|15227.52|15147.52|15228.26|15148.26|15227.29|15147.29|9
1727838410000|2024-10-02 03:06:50|15227.45|15147.45|15228.87|15148.87|15229.98|15149.98|15227.45|15147.45|10
1727838420000|2024-10-02 03:07:00|15228.39|15148.39|15227.24|15147.24|15228.39|15148.39|15226.85|15146.85|10
1727838430000|2024-10-02 03:07:10|15227.23|15147.23|15227.53|15147.53|15228.56|15148.56|15227.14|15147.14|10
1727838440000|2024-10-02 03:07:20|15227.42|15147.42|15226.67|15146.67|15227.42|15147.42|15226.66|15146.66|10
1727838450000|2024-10-02 03:07:30|15226.98|15146.98|15226.94|15146.94|15227|15147|15226.92|15146.92|9
1727838460000|2024-10-02 03:07:40|15227.19|15147.19|15227.45|15147.45|15227.45|15147.45|15226.82|15146.82|10
1727838470000|2024-10-02 03:07:50|15226.82|15146.82|15226.48|15146.48|15226.93|15146.93|15226.3|15146.3|9
1727838480000|2024-10-02 03:08:00|15227|15147|15226.65|15146.65|15227|15147|15226.32|15146.32|9
1727838490000|2024-10-02 03:08:10|15226.74|15146.74|15220.88|15140.88|15226.74|15146.74|15220.88|15140.88|9
1727838500000|2024-10-02 03:08:20|15221.59|15141.59|15220.75|15140.75|15221.6|15141.6|15220.17|15140.17|10
1727838510000|2024-10-02 03:08:30|15220.91|15140.91|15220.67|15140.67|15220.99|15140.99|15220|15140|10
1727838520000|2024-10-02 03:08:40|15220.43|15140.43|15220.87|15140.87|15220.87|15140.87|15219.73|15139.73|9
1727838530000|2024-10-02 03:08:50|15221.18|15141.18|15220.33|15140.33|15221.18|15141.18|15219.78|15139.78|9
1727838540000|2024-10-02 03:09:00|15220.26|15140.26|15219.13|15139.13|15220.26|15140.26|15218.63|15138.63|10
1727838550000|2024-10-02 03:09:10|15219.1|15139.1|15219.1|15139.1|15219.1|15139.1|15218.83|15138.83|9
1727838560000|2024-10-02 03:09:20|15219.15|15139.15|15221.67|15141.67|15221.67|15141.67|15218.33|15138.33|10
1727838570000|2024-10-02 03:09:30|15221.65|15141.65|15222.31|15142.31|15222.85|15142.85|15221.65|15141.65|9
1727838580000|2024-10-02 03:09:40|15222.32|15142.32|15223.37|15143.37|15223.41|15143.41|15222.29|15142.29|10
1727838590000|2024-10-02 03:09:50|15223.35|15143.35|15228.71|15148.71|15228.71|15148.71|15223.35|15143.35|10
1727838600000|2024-10-02 03:10:00|15228.82|15148.82|15229.81|15149.81|15229.81|15149.81|15228.33|15148.33|9
1727838610000|2024-10-02 03:10:10|15229.51|15149.51|15227.13|15147.13|15229.53|15149.53|15227.13|15147.13|10
1727838620000|2024-10-02 03:10:20|15225.93|15145.93|15225.27|15145.27|15225.93|15145.93|15224.96|15144.96|9
1727838630000|2024-10-02 03:10:30|15224.88|15144.88|15225.36|15145.36|15226.9|15146.9|15224.83|15144.83|10
1727838640000|2024-10-02 03:10:40|15222.98|15142.98|15223.29|15143.29|15223.86|15143.86|15222.85|15142.85|10
1727838650000|2024-10-02 03:10:50|15223.3|15143.3|15222.84|15142.84|15223.52|15143.52|15222.84|15142.84|10
1727838660000|2024-10-02 03:11:00|15223.34|15143.34|15223.45|15143.45|15223.94|15143.94|15222.92|15142.92|10
1727838670000|2024-10-02 03:11:10|15223.13|15143.13|15221.45|15141.45|15223.13|15143.13|15221.22|15141.22|10
1727838680000|2024-10-02 03:11:20|15221.33|15141.33|15218.56|15138.56|15221.33|15141.33|15218.56|15138.56|10
1727838690000|2024-10-02 03:11:30|15217.82|15137.82|15215.52|15135.52|15218|15138|15215.52|15135.52|10
1727838700000|2024-10-02 03:11:40|15216.04|15136.04|15215.86|15135.86|15216.09|15136.09|15215.74|15135.74|10
1727838710000|2024-10-02 03:11:50|15215.94|15135.94|15215.96|15135.96|15215.96|15135.96|15215.43|15135.43|10
1727838720000|2024-10-02 03:12:00|15215.91|15135.91|15215.2|15135.2|15215.91|15135.91|15214.81|15134.81|10
1727838730000|2024-10-02 03:12:10|15215.5|15135.5|15212.46|15132.46|15215.54|15135.54|15212.46|15132.46|10
1727838740000|2024-10-02 03:12:20|15211.36|15131.36|15209.46|15129.46|15211.36|15131.36|15208.67|15128.67|10
1727838750000|2024-10-02 03:12:30|15209.59|15129.59|15209.79|15129.79|15209.98|15129.98|15209|15129|10
1727838760000|2024-10-02 03:12:40|15209.92|15129.92|15211.79|15131.79|15211.8|15131.8|15209.92|15129.92|10
1727838770000|2024-10-02 03:12:50|15211.9|15131.9|15213.38|15133.38|15213.38|15133.38|15210.92|15130.92|10
1727838780000|2024-10-02 03:13:00|15213.3|15133.3|15213.21|15133.21|15213.45|15133.45|15213.03|15133.03|10
1727838790000|2024-10-02 03:13:10|15215.06|15135.06|15216.58|15136.58|15216.7|15136.7|15215.06|15135.06|8
1727838800000|2024-10-02 03:13:20|15217.1|15137.1|15215.71|15135.71|15217.41|15137.41|15215.71|15135.71|9
1727838810000|2024-10-02 03:13:30|15215.89|15135.89|15214.72|15134.72|15215.89|15135.89|15213.08|15133.08|10
1727838820000|2024-10-02 03:13:40|15214.78|15134.78|15215.93|15135.93|15215.93|15135.93|15214.78|15134.78|9
1727838830000|2024-10-02 03:13:50|15215.88|15135.88|15216.52|15136.52|15216.52|15136.52|15215.39|15135.39|10
1727838840000|2024-10-02 03:14:00|15216.56|15136.56|15216.02|15136.02|15216.98|15136.98|15215.91|15135.91|10
1727838850000|2024-10-02 03:14:10|15216.24|15136.24|15217.22|15137.22|15217.22|15137.22|15215.71|15135.71|10
1727838860000|2024-10-02 03:14:20|15217.36|15137.36|15217.56|15137.56|15218.09|15138.09|15217.27|15137.27|10
1727838870000|2024-10-02 03:14:30|15217.82|15137.82|15217.11|15137.11|15217.82|15137.82|15217.11|15137.11|7
1727838880000|2024-10-02 03:14:40|15217.46|15137.46|15215.77|15135.77|15217.46|15137.46|15215.77|15135.77|10
1727838890000|2024-10-02 03:14:50|15215.66|15135.66|15216.83|15136.83|15216.83|15136.83|15215.66|15135.66|9
1727838900000|2024-10-02 03:15:00|15216.54|15136.54|15216.83|15136.83|15217.59|15137.59|15216.45|15136.45|9
1727838910000|2024-10-02 03:15:10|15216.51|15136.51|15218.45|15138.45|15218.86|15138.86|15216.51|15136.51|10
1727838920000|2024-10-02 03:15:20|15218.39|15138.39|15221.48|15141.48|15222.21|15142.21|15218.39|15138.39|10
1727838930000|2024-10-02 03:15:30|15221.4|15141.4|15223.69|15143.69|15223.71|15143.71|15221.4|15141.4|10
1727838940000|2024-10-02 03:15:40|15223.7|15143.7|15222.42|15142.42|15224.03|15144.03|15222.42|15142.42|9
1727838950000|2024-10-02 03:15:50|15222.31|15142.31|15223.19|15143.19|15223.27|15143.27|15222.21|15142.21|9
1727838960000|2024-10-02 03:16:00|15223.29|15143.29|15226.36|15146.36|15226.36|15146.36|15223.29|15143.29|10
1727838970000|2024-10-02 03:16:10|15226.66|15146.66|15227|15147|15227.23|15147.23|15226.09|15146.09|10
1727838980000|2024-10-02 03:16:20|15226.43|15146.43|15227.96|15147.96|15227.96|15147.96|15226.43|15146.43|10
1727838990000|2024-10-02 03:16:30|15228.38|15148.38|15227.96|15147.96|15228.38|15148.38|15226.84|15146.84|10
1727839000000|2024-10-02 03:16:40|15228.17|15148.17|15228.75|15148.75|15229.44|15149.44|15228.17|15148.17|10
1727839010000|2024-10-02 03:16:50|15228.68|15148.68|15228.94|15148.94|15229.24|15149.24|15228.41|15148.41|10
1727839020000|2024-10-02 03:17:00|15229.08|15149.08|15228.04|15148.04|15229.08|15149.08|15228.04|15148.04|9
1727839030000|2024-10-02 03:17:10|15227.59|15147.59|15226.55|15146.55|15227.68|15147.68|15226.55|15146.55|10
1727839040000|2024-10-02 03:17:20|15227.16|15147.16|15228.44|15148.44|15228.48|15148.48|15227.16|15147.16|9
1727839050000|2024-10-02 03:17:30|15228.36|15148.36|15228.34|15148.34|15228.43|15148.43|15227.66|15147.66|10
1727839060000|2024-10-02 03:17:40|15228.08|15148.08|15227.87|15147.87|15228.52|15148.52|15227.81|15147.81|8
1727839070000|2024-10-02 03:17:50|15228.13|15148.13|15225.88|15145.88|15228.13|15148.13|15225.87|15145.87|10
1727839080000|2024-10-02 03:18:00|15225.65|15145.65|15222.88|15142.88|15225.65|15145.65|15222.2|15142.2|10
1727839090000|2024-10-02 03:18:10|15223.36|15143.36|15224.56|15144.56|15224.58|15144.58|15221.62|15141.62|10
1727839100000|2024-10-02 03:18:20|15224.47|15144.47|15224.24|15144.24|15224.87|15144.87|15223.48|15143.48|10
1727839110000|2024-10-02 03:18:30|15224.79|15144.79|15225.91|15145.91|15225.91|15145.91|15224.34|15144.34|10
1727839120000|2024-10-02 03:18:40|15225.83|15145.83|15225.23|15145.23|15226.1|15146.1|15225.23|15145.23|8
1727839130000|2024-10-02 03:18:50|15225.22|15145.22|15226.39|15146.39|15226.39|15146.39|15225.22|15145.22|10
1727839140000|2024-10-02 03:19:00|15226.38|15146.38|15231.63|15151.63|15231.63|15151.63|15226.38|15146.38|10
1727839150000|2024-10-02 03:19:10|15231.62|15151.62|15231.58|15151.58|15231.62|15151.62|15231.07|15151.07|8
1727839160000|2024-10-02 03:19:20|15231.09|15151.09|15231.19|15151.19|15231.24|15151.24|15230.67|15150.67|9
1727839170000|2024-10-02 03:19:30|15231.13|15151.13|15231.34|15151.34|15231.4|15151.4|15231.04|15151.04|9
1727839180000|2024-10-02 03:19:40|15231.49|15151.49|15230.59|15150.59|15231.49|15151.49|15230.59|15150.59|9
1727839190000|2024-10-02 03:19:50|15230.19|15150.19|15229.53|15149.53|15230.19|15150.19|15229.44|15149.44|10
1727839200000|2024-10-02 03:20:00|15229.61|15149.61|15229.18|15149.18|15229.64|15149.64|15229.08|15149.08|10
1727839210000|2024-10-02 03:20:10|15229.1|15149.1|15229.08|15149.08|15229.21|15149.21|15228.37|15148.37|10
1727839220000|2024-10-02 03:20:20|15229.55|15149.55|15229.32|15149.32|15229.6|15149.6|15228.95|15148.95|7
1727839230000|2024-10-02 03:20:30|15228.64|15148.64|15229.68|15149.68|15229.68|15149.68|15228.61|15148.61|10
1727839240000|2024-10-02 03:20:40|15229.64|15149.64|15229.09|15149.09|15229.74|15149.74|15228.6|15148.6|10
1727839250000|2024-10-02 03:20:50|15229.33|15149.33|15228.62|15148.62|15229.72|15149.72|15228.26|15148.26|9
1727839260000|2024-10-02 03:21:00|15229.16|15149.16|15229.39|15149.39|15229.41|15149.41|15228.91|15148.91|9
1727839270000|2024-10-02 03:21:10|15229.31|15149.31|15229.02|15149.02|15229.31|15149.31|15228.93|15148.93|7
1727839280000|2024-10-02 03:21:20|15228.98|15148.98|15228.91|15148.91|15228.98|15148.98|15228.36|15148.36|9
1727839290000|2024-10-02 03:21:30|15229.27|15149.27|15229.08|15149.08|15229.51|15149.51|15228.92|15148.92|9
1727839300000|2024-10-02 03:21:40|15229.17|15149.17|15230.46|15150.46|15230.85|15150.85|15229.17|15149.17|10
1727839310000|2024-10-02 03:21:50|15230.57|15150.57|15229.45|15149.45|15230.74|15150.74|15229.45|15149.45|9
1727839320000|2024-10-02 03:22:00|15229.65|15149.65|15229.37|15149.37|15231.53|15151.53|15229.37|15149.37|10
1727839330000|2024-10-02 03:22:10|15229.01|15149.01|15226.66|15146.66|15229.04|15149.04|15226.66|15146.66|10
1727839340000|2024-10-02 03:22:20|15226.56|15146.56|15224.87|15144.87|15226.56|15146.56|15224.62|15144.62|9
1727839350000|2024-10-02 03:22:30|15223.78|15143.78|15223.2|15143.2|15224.04|15144.04|15223.2|15143.2|10
1727839360000|2024-10-02 03:22:40|15223.19|15143.19|15222.97|15142.97|15223.19|15143.19|15222.87|15142.87|9
1727839370000|2024-10-02 03:22:50|15222.99|15142.99|15222.07|15142.07|15222.99|15142.99|15222.07|15142.07|9
1727839380000|2024-10-02 03:23:00|15221.96|15141.96|15222.26|15142.26|15223.18|15143.18|15221.73|15141.73|10
1727839390000|2024-10-02 03:23:10|15222.23|15142.23|15221.95|15141.95|15222.4|15142.4|15221.71|15141.71|10
1727839400000|2024-10-02 03:23:20|15221.98|15141.98|15220.98|15140.98|15222.01|15142.01|15220.6|15140.6|10
1727839410000|2024-10-02 03:23:30|15220.71|15140.71|15220.15|15140.15|15221.02|15141.02|15219.95|15139.95|10
1727839420000|2024-10-02 03:23:40|15220.1|15140.1|15219.08|15139.08|15220.17|15140.17|15219.08|15139.08|10
1727839430000|2024-10-02 03:23:50|15219.07|15139.07|15218.22|15138.22|15219.07|15139.07|15218.22|15138.22|9
1727839440000|2024-10-02 03:24:00|15218.14|15138.14|15215.86|15135.86|15218.14|15138.14|15215.86|15135.86|10
1727839450000|2024-10-02 03:24:10|15215.94|15135.94|15215.53|15135.53|15215.98|15135.98|15215.24|15135.24|9
1727839460000|2024-10-02 03:24:20|15215.77|15135.77|15216.48|15136.48|15216.48|15136.48|15215.77|15135.77|10
1727839470000|2024-10-02 03:24:30|15216.29|15136.29|15216.56|15136.56|15216.84|15136.84|15216.29|15136.29|10
1727839480000|2024-10-02 03:24:40|15214.74|15134.74|15214.78|15134.78|15215.35|15135.35|15214.74|15134.74|10
1727839490000|2024-10-02 03:24:50|15214.79|15134.79|15214.47|15134.47|15214.79|15134.79|15214.47|15134.47|10
1727839500000|2024-10-02 03:25:00|15214.35|15134.35|15212.26|15132.26|15214.35|15134.35|15212.26|15132.26|10
1727839510000|2024-10-02 03:25:10|15212.67|15132.67|15212.68|15132.68|15213.31|15133.31|15212.6|15132.6|9
1727839520000|2024-10-02 03:25:20|15212.6|15132.6|15214.12|15134.12|15214.12|15134.12|15212.6|15132.6|10
1727839530000|2024-10-02 03:25:30|15214.28|15134.28|15214.18|15134.18|15214.98|15134.98|15214.18|15134.18|9
1727839540000|2024-10-02 03:25:40|15214.1|15134.1|15212.97|15132.97|15214.1|15134.1|15212.97|15132.97|9
1727839550000|2024-10-02 03:25:50|15212.95|15132.95|15212.88|15132.88|15213.07|15133.07|15212.16|15132.16|10
1727839560000|2024-10-02 03:26:00|15212.8|15132.8|15211.14|15131.14|15212.8|15132.8|15210.63|15130.63|10
1727839570000|2024-10-02 03:26:10|15211.54|15131.54|15212.57|15132.57|15212.89|15132.89|15211.41|15131.41|10
1727839580000|2024-10-02 03:26:20|15212.81|15132.81|15212.62|15132.62|15212.92|15132.92|15211.81|15131.81|10
1727839590000|2024-10-02 03:26:30|15211.74|15131.74|15210.82|15130.82|15211.82|15131.82|15210.82|15130.82|9
1727839600000|2024-10-02 03:26:40|15210.78|15130.78|15209.95|15129.95|15210.79|15130.79|15209.28|15129.28|10
1727839610000|2024-10-02 03:26:50|15209.85|15129.85|15210.67|15130.67|15210.67|15130.67|15209.54|15129.54|10
1727839620000|2024-10-02 03:27:00|15210.77|15130.77|15211.41|15131.41|15211.87|15131.87|15210.77|15130.77|10
1727839630000|2024-10-02 03:27:10|15211.33|15131.33|15210.88|15130.88|15212.11|15132.11|15210.65|15130.65|10
1727839640000|2024-10-02 03:27:20|15210.87|15130.87|15209.55|15129.55|15210.87|15130.87|15209.55|15129.55|10
1727839650000|2024-10-02 03:27:30|15209.51|15129.51|15203.06|15123.06|15209.84|15129.84|15202.54|15122.54|10
1727839660000|2024-10-02 03:27:40|15203.01|15123.01|15202.34|15122.34|15203.01|15123.01|15201.86|15121.86|8
1727839670000|2024-10-02 03:27:50|15202.41|15122.41|15202.83|15122.83|15202.83|15122.83|15201.9|15121.9|9
1727839680000|2024-10-02 03:28:00|15202.75|15122.75|15200.89|15120.89|15202.75|15122.75|15200.25|15120.25|9
1727839690000|2024-10-02 03:28:10|15200.76|15120.76|15202.2|15122.2|15202.2|15122.2|15200.64|15120.64|10
1727839700000|2024-10-02 03:28:20|15202.3|15122.3|15203.23|15123.23|15203.29|15123.29|15202.27|15122.27|9
1727839710000|2024-10-02 03:28:30|15203.28|15123.28|15203.24|15123.24|15203.61|15123.61|15203.24|15123.24|7
1727839720000|2024-10-02 03:28:40|15203.1|15123.1|15202|15122|15203.1|15123.1|15201.78|15121.78|10
1727839730000|2024-10-02 03:28:50|15201.97|15121.97|15201.12|15121.12|15201.97|15121.97|15201.12|15121.12|10
1727839740000|2024-10-02 03:29:00|15201.06|15121.06|15200.44|15120.44|15201.12|15121.12|15200.44|15120.44|10
1727839750000|2024-10-02 03:29:10|15200.71|15120.71|15200.32|15120.32|15200.71|15120.71|15199.98|15119.98|10
1727839760000|2024-10-02 03:29:20|15200.16|15120.16|15199.57|15119.57|15200.2|15120.2|15199.57|15119.57|9
1727839770000|2024-10-02 03:29:30|15199.65|15119.65|15200.11|15120.11|15200.11|15120.11|15199.35|15119.35|10
1727839780000|2024-10-02 03:29:40|15199.97|15119.97|15200.23|15120.23|15200.77|15120.77|15199.84|15119.84|9
1727839790000|2024-10-02 03:29:50|15200.32|15120.32|15200.23|15120.23|15200.32|15120.32|15200.06|15120.06|8
1727839800000|2024-10-02 03:30:00|15200.19|15120.19|15200.9|15120.9|15200.9|15120.9|15199.63|15119.63|9
1727839810000|2024-10-02 03:30:10|15200.84|15120.84|15200.5|15120.5|15200.9|15120.9|15200.5|15120.5|9
1727839820000|2024-10-02 03:30:20|15200.65|15120.65|15201.01|15121.01|15201.04|15121.04|15200.46|15120.46|10
1727839830000|2024-10-02 03:30:30|15200.15|15120.15|15198.79|15118.79|15200.15|15120.15|15198.58|15118.58|10
1727839840000|2024-10-02 03:30:40|15198.41|15118.41|15197.22|15117.22|15198.41|15118.41|15196.8|15116.8|10
1727839850000|2024-10-02 03:30:50|15196.87|15116.87|15197.31|15117.31|15197.31|15117.31|15196.38|15116.38|10
1727839860000|2024-10-02 03:31:00|15196.97|15116.97|15195.92|15115.92|15197.02|15117.02|15195.5|15115.5|10
1727839870000|2024-10-02 03:31:10|15196|15116|15195.76|15115.76|15196|15116|15195.62|15115.62|8
1727839880000|2024-10-02 03:31:20|15196.41|15116.41|15200.45|15120.45|15200.45|15120.45|15196.41|15116.41|10
1727839890000|2024-10-02 03:31:30|15200.65|15120.65|15202.79|15122.79|15202.8|15122.8|15200.65|15120.65|10
1727839900000|2024-10-02 03:31:40|15203.14|15123.14|15201.6|15121.6|15203.21|15123.21|15201.6|15121.6|9
1727839910000|2024-10-02 03:31:50|15201.56|15121.56|15201.33|15121.33|15201.56|15121.56|15200.88|15120.88|10
1727839920000|2024-10-02 03:32:00|15200.9|15120.9|15201.09|15121.09|15201.09|15121.09|15200.44|15120.44|9
1727839930000|2024-10-02 03:32:10|15201.11|15121.11|15201.23|15121.23|15202.22|15122.22|15201.11|15121.11|10
1727839940000|2024-10-02 03:32:20|15201.24|15121.24|15203.13|15123.13|15203.13|15123.13|15201.24|15121.24|10
1727839950000|2024-10-02 03:32:30|15203.75|15123.75|15202.93|15122.93|15203.75|15123.75|15202.79|15122.79|10
1727839960000|2024-10-02 03:32:40|15202.73|15122.73|15202.35|15122.35|15202.73|15122.73|15202.25|15122.25|9
1727839970000|2024-10-02 03:32:50|15202.34|15122.34|15207.36|15127.36|15207.36|15127.36|15202.34|15122.34|9
1727839980000|2024-10-02 03:33:00|15207.84|15127.84|15208.8|15128.8|15208.8|15128.8|15207.84|15127.84|9
1727839990000|2024-10-02 03:33:10|15208.87|15128.87|15205.95|15125.95|15208.9|15128.9|15205.95|15125.95|8
1727840000000|2024-10-02 03:33:20|15205.68|15125.68|15205.4|15125.4|15205.68|15125.68|15204.32|15124.32|10
1727840010000|2024-10-02 03:33:30|15205.38|15125.38|15204.62|15124.62|15205.38|15125.38|15204.53|15124.53|10
1727840020000|2024-10-02 03:33:40|15204.7|15124.7|15204.85|15124.85|15205.52|15125.52|15204.7|15124.7|9
1727840030000|2024-10-02 03:33:50|15204.82|15124.82|15204.21|15124.21|15205.07|15125.07|15204.21|15124.21|10
1727840040000|2024-10-02 03:34:00|15204.67|15124.67|15205.75|15125.75|15205.77|15125.77|15204.49|15124.49|10
1727840050000|2024-10-02 03:34:10|15207.39|15127.39|15208.75|15128.75|15209.51|15129.51|15207.39|15127.39|10
1727840060000|2024-10-02 03:34:20|15208.21|15128.21|15207.62|15127.62|15208.35|15128.35|15207.62|15127.62|10
1727840070000|2024-10-02 03:34:30|15207.84|15127.84|15207.49|15127.49|15208.19|15128.19|15207.36|15127.36|8
1727840080000|2024-10-02 03:34:40|15207.46|15127.46|15207.89|15127.89|15208.45|15128.45|15207.46|15127.46|10
1727840090000|2024-10-02 03:34:50|15208.7|15128.7|15208.38|15128.38|15209.27|15129.27|15208.38|15128.38|9
1727840100000|2024-10-02 03:35:00|15208.4|15128.4|15208.47|15128.47|15208.98|15128.98|15207.95|15127.95|10
1727840110000|2024-10-02 03:35:10|15207.73|15127.73|15206.3|15126.3|15207.73|15127.73|15205.85|15125.85|10
1727840120000|2024-10-02 03:35:20|15206.7|15126.7|15207.2|15127.2|15207.2|15127.2|15206.63|15126.63|9
1727840130000|2024-10-02 03:35:30|15207.21|15127.21|15207.11|15127.11|15207.21|15127.21|15206.84|15126.84|10
1727840140000|2024-10-02 03:35:40|15206.97|15126.97|15207.08|15127.08|15207.52|15127.52|15206.97|15126.97|10
1727840150000|2024-10-02 03:35:50|15207.22|15127.22|15208.5|15128.5|15208.58|15128.58|15206.89|15126.89|10
1727840160000|2024-10-02 03:36:00|15208.42|15128.42|15207.26|15127.26|15208.42|15128.42|15206.83|15126.83|10
1727840170000|2024-10-02 03:36:10|15207.36|15127.36|15208.79|15128.79|15208.82|15128.82|15207.3|15127.3|10
1727840180000|2024-10-02 03:36:20|15208.74|15128.74|15210.28|15130.28|15210.31|15130.31|15208.74|15128.74|8
1727840190000|2024-10-02 03:36:30|15210.16|15130.16|15209.7|15129.7|15210.16|15130.16|15209.39|15129.39|9
1727840200000|2024-10-02 03:36:40|15209.84|15129.84|15210.19|15130.19|15210.61|15130.61|15209.84|15129.84|10
1727840210000|2024-10-02 03:36:50|15210.17|15130.17|15209.95|15129.95|15210.2|15130.2|15209.08|15129.08|10
1727840220000|2024-10-02 03:37:00|15210.05|15130.05|15210.42|15130.42|15210.65|15130.65|15210.05|15130.05|8
1727840230000|2024-10-02 03:37:10|15210.48|15130.48|15216.34|15136.34|15216.41|15136.41|15210.48|15130.48|10
1727840240000|2024-10-02 03:37:20|15216.37|15136.37|15216.55|15136.55|15216.7|15136.7|15216.37|15136.37|9
1727840250000|2024-10-02 03:37:30|15216.52|15136.52|15217.87|15137.87|15217.91|15137.91|15216.37|15136.37|9
1727840260000|2024-10-02 03:37:40|15217.99|15137.99|15218.24|15138.24|15218.26|15138.26|15217.99|15137.99|10
1727840270000|2024-10-02 03:37:50|15218.31|15138.31|15219.83|15139.83|15219.83|15139.83|15218.31|15138.31|8
1727840280000|2024-10-02 03:38:00|15219.7|15139.7|15219.96|15139.96|15219.96|15139.96|15218.85|15138.85|10
1727840290000|2024-10-02 03:38:10|15219.88|15139.88|15219.07|15139.07|15219.98|15139.98|15219.07|15139.07|8
1727840300000|2024-10-02 03:38:20|15219|15139|15219.55|15139.55|15219.55|15139.55|15219|15139|10
1727840310000|2024-10-02 03:38:30|15219.56|15139.56|15219.01|15139.01|15219.64|15139.64|15219.01|15139.01|10
1727840320000|2024-10-02 03:38:40|15219.18|15139.18|15218.74|15138.74|15219.22|15139.22|15218.45|15138.45|10
1727840330000|2024-10-02 03:38:50|15218.8|15138.8|15218.95|15138.95|15219.09|15139.09|15218.67|15138.67|8
1727840340000|2024-10-02 03:39:00|15218.45|15138.45|15218.93|15138.93|15218.93|15138.93|15218.45|15138.45|8
1727840350000|2024-10-02 03:39:10|15218.85|15138.85|15219.67|15139.67|15219.67|15139.67|15218.85|15138.85|8
1727840360000|2024-10-02 03:39:20|15219.5|15139.5|15220.16|15140.16|15220.16|15140.16|15219.5|15139.5|9
1727840370000|2024-10-02 03:39:30|15219.92|15139.92|15220.09|15140.09|15220.3|15140.3|15219.81|15139.81|9
1727840380000|2024-10-02 03:39:40|15220.17|15140.17|15219.56|15139.56|15220.17|15140.17|15219.27|15139.27|9
1727840390000|2024-10-02 03:39:50|15219.7|15139.7|15218.76|15138.76|15219.7|15139.7|15218.09|15138.09|9
1727840400000|2024-10-02 03:40:00|15218.79|15138.79|15217.87|15137.87|15218.79|15138.79|15217.69|15137.69|9
1727840410000|2024-10-02 03:40:10|15217.79|15137.79|15216.71|15136.71|15217.79|15137.79|15215.5|15135.5|10
1727840420000|2024-10-02 03:40:20|15216.18|15136.18|15218.66|15138.66|15218.93|15138.93|15215.98|15135.98|10
1727840430000|2024-10-02 03:40:30|15218.67|15138.67|15219.8|15139.8|15219.8|15139.8|15218.35|15138.35|10
1727840440000|2024-10-02 03:40:40|15220.33|15140.33|15221.14|15141.14|15221.15|15141.15|15220.16|15140.16|9
1727840450000|2024-10-02 03:40:50|15221.1|15141.1|15221.43|15141.43|15221.53|15141.53|15221.1|15141.1|10
1727840460000|2024-10-02 03:41:00|15221.36|15141.36|15223.11|15143.11|15223.25|15143.25|15221.36|15141.36|10
1727840470000|2024-10-02 03:41:10|15222.85|15142.85|15227.45|15147.45|15227.45|15147.45|15222.85|15142.85|10
1727840480000|2024-10-02 03:41:20|15228.15|15148.15|15229.61|15149.61|15229.61|15149.61|15228.13|15148.13|10
1727840490000|2024-10-02 03:41:30|15229.62|15149.62|15233.42|15153.42|15233.42|15153.42|15229.55|15149.55|10
1727840500000|2024-10-02 03:41:40|15233.39|15153.39|15233.02|15153.02|15233.72|15153.72|15232.88|15152.88|10
1727840510000|2024-10-02 03:41:50|15232.76|15152.76|15231.87|15151.87|15233.31|15153.31|15231.87|15151.87|10
1727840520000|2024-10-02 03:42:00|15231.91|15151.91|15228.88|15148.88|15231.91|15151.91|15228.88|15148.88|9
1727840530000|2024-10-02 03:42:10|15228.83|15148.83|15229.56|15149.56|15229.97|15149.97|15228.83|15148.83|9
1727840540000|2024-10-02 03:42:20|15229.54|15149.54|15230.24|15150.24|15230.24|15150.24|15228.81|15148.81|10
1727840550000|2024-10-02 03:42:30|15230.1|15150.1|15231.79|15151.79|15231.79|15151.79|15230.1|15150.1|10
1727840560000|2024-10-02 03:42:40|15232.01|15152.01|15232.75|15152.75|15232.75|15152.75|15231.59|15151.59|10
1727840570000|2024-10-02 03:42:50|15232.84|15152.84|15239.87|15159.87|15239.87|15159.87|15232.44|15152.44|10
1727840580000|2024-10-02 03:43:00|15240.63|15160.63|15241.34|15161.34|15241.34|15161.34|15239.93|15159.93|8
1727840590000|2024-10-02 03:43:10|15241.52|15161.52|15241.5|15161.5|15241.72|15161.72|15241.43|15161.43|9
1727840600000|2024-10-02 03:43:20|15241.33|15161.33|15241.22|15161.22|15241.84|15161.84|15241.22|15161.22|10
1727840610000|2024-10-02 03:43:30|15241.3|15161.3|15240.97|15160.97|15241.6|15161.6|15240.79|15160.79|10
1727840620000|2024-10-02 03:43:40|15241|15161|15241.09|15161.09|15241.37|15161.37|15241|15161|9
1727840630000|2024-10-02 03:43:50|15241.17|15161.17|15241.34|15161.34|15241.63|15161.63|15241.17|15161.17|9
1727840640000|2024-10-02 03:44:00|15241.3|15161.3|15242.96|15162.96|15243.21|15163.21|15241.2|15161.2|10
1727840650000|2024-10-02 03:44:10|15242.52|15162.52|15243.75|15163.75|15243.83|15163.83|15242.52|15162.52|10
1727840660000|2024-10-02 03:44:20|15243.63|15163.63|15242.52|15162.52|15243.63|15163.63|15242.4|15162.4|8
1727840670000|2024-10-02 03:44:30|15242.6|15162.6|15242.89|15162.89|15242.89|15162.89|15242.6|15162.6|9
1727840680000|2024-10-02 03:44:40|15242.81|15162.81|15242.81|15162.81|15242.81|15162.81|15242.33|15162.33|10
1727840690000|2024-10-02 03:44:50|15242.83|15162.83|15242.86|15162.86|15243.21|15163.21|15242.57|15162.57|10
1727840700000|2024-10-02 03:45:00|15242.21|15162.21|15242.38|15162.38|15242.64|15162.64|15242.13|15162.13|9
1727840710000|2024-10-02 03:45:10|15241.3|15161.3|15239.63|15159.63|15241.3|15161.3|15239.05|15159.05|10
1727840720000|2024-10-02 03:45:20|15238.96|15158.96|15236.26|15156.26|15239.49|15159.49|15236.26|15156.26|10
1727840730000|2024-10-02 03:45:30|15236.83|15156.83|15235.31|15155.31|15236.83|15156.83|15235.31|15155.31|10
1727840740000|2024-10-02 03:45:40|15235.27|15155.27|15235.14|15155.14|15235.27|15155.27|15235.06|15155.06|10
1727840750000|2024-10-02 03:45:50|15235.32|15155.32|15235|15155|15235.9|15155.9|15234.72|15154.72|10
1727840760000|2024-10-02 03:46:00|15235.06|15155.06|15235.14|15155.14|15235.18|15155.18|15235.05|15155.05|10
1727840770000|2024-10-02 03:46:10|15235.17|15155.17|15235.19|15155.19|15235.34|15155.34|15234.95|15154.95|9
1727840780000|2024-10-02 03:46:20|15235.26|15155.26|15233.53|15153.53|15235.29|15155.29|15233.49|15153.49|10
1727840790000|2024-10-02 03:46:30|15233.54|15153.54|15233.5|15153.5|15233.68|15153.68|15233.5|15153.5|8
1727840800000|2024-10-02 03:46:40|15233.42|15153.42|15233.13|15153.13|15233.43|15153.43|15233.07|15153.07|10
1727840810000|2024-10-02 03:46:50|15233.1|15153.1|15232.91|15152.91|15233.11|15153.11|15232.69|15152.69|8
1727840820000|2024-10-02 03:47:00|15232.9|15152.9|15233.48|15153.48|15233.48|15153.48|15232.9|15152.9|10
1727840830000|2024-10-02 03:47:10|15233.41|15153.41|15231.96|15151.96|15233.41|15153.41|15231.56|15151.56|9
1727840840000|2024-10-02 03:47:20|15231.66|15151.66|15230.8|15150.8|15231.66|15151.66|15230.8|15150.8|10
1727840850000|2024-10-02 03:47:30|15230.72|15150.72|15231.52|15151.52|15231.52|15151.52|15230.53|15150.53|9
1727840860000|2024-10-02 03:47:40|15231.55|15151.55|15231.72|15151.72|15231.92|15151.92|15231.18|15151.18|10
1727840870000|2024-10-02 03:47:50|15231.89|15151.89|15233.78|15153.78|15233.78|15153.78|15231.34|15151.34|10
1727840880000|2024-10-02 03:48:00|15233.81|15153.81|15233.55|15153.55|15234.23|15154.23|15233.55|15153.55|10
1727840890000|2024-10-02 03:48:10|15233.47|15153.47|15232.69|15152.69|15234.22|15154.22|15232.69|15152.69|10
1727840900000|2024-10-02 03:48:20|15232.18|15152.18|15232.34|15152.34|15232.36|15152.36|15231.96|15151.96|9
1727840910000|2024-10-02 03:48:30|15232.05|15152.05|15233.3|15153.3|15233.62|15153.62|15231.78|15151.78|10
1727840920000|2024-10-02 03:48:40|15233.42|15153.42|15233.95|15153.95|15234.41|15154.41|15233.42|15153.42|10
1727840930000|2024-10-02 03:48:50|15233.91|15153.91|15234.22|15154.22|15234.22|15154.22|15233.86|15153.86|10
1727840940000|2024-10-02 03:49:00|15234.24|15154.24|15234.28|15154.28|15234.91|15154.91|15234.24|15154.24|10
1727840950000|2024-10-02 03:49:10|15234.29|15154.29|15232.62|15152.62|15234.29|15154.29|15232.6|15152.6|10
1727840960000|2024-10-02 03:49:20|15232.82|15152.82|15232.44|15152.44|15233|15153|15232.44|15152.44|10
1727840970000|2024-10-02 03:49:30|15231.18|15151.18|15232.52|15152.52|15232.52|15152.52|15231.18|15151.18|10
1727840980000|2024-10-02 03:49:40|15232.76|15152.76|15231.54|15151.54|15233.14|15153.14|15231.54|15151.54|9
1727840990000|2024-10-02 03:49:50|15231.53|15151.53|15229.57|15149.57|15231.53|15151.53|15229.57|15149.57|9
1727841000000|2024-10-02 03:50:00|15229.56|15149.56|15230.11|15150.11|15230.24|15150.24|15229.55|15149.55|10
1727841010000|2024-10-02 03:50:10|15229.61|15149.61|15229.43|15149.43|15230.29|15150.29|15229.43|15149.43|9
1727841020000|2024-10-02 03:50:20|15229.41|15149.41|15229.23|15149.23|15229.52|15149.52|15229.23|15149.23|8
1727841030000|2024-10-02 03:50:30|15229.81|15149.81|15229.24|15149.24|15229.84|15149.84|15229.22|15149.22|10
1727841040000|2024-10-02 03:50:40|15229.16|15149.16|15228.5|15148.5|15229.46|15149.46|15228.5|15148.5|8
1727841050000|2024-10-02 03:50:50|15228.49|15148.49|15226.32|15146.32|15228.49|15148.49|15226.23|15146.23|10
1727841060000|2024-10-02 03:51:00|15225.71|15145.71|15225.45|15145.45|15225.71|15145.71|15225.45|15145.45|9
1727841070000|2024-10-02 03:51:10|15225.44|15145.44|15225.7|15145.7|15225.7|15145.7|15225.44|15145.44|8
1727841080000|2024-10-02 03:51:20|15225.72|15145.72|15223.15|15143.15|15225.72|15145.72|15223.15|15143.15|9
1727841090000|2024-10-02 03:51:30|15223.1|15143.1|15223.92|15143.92|15224.08|15144.08|15223.04|15143.04|7
1727841100000|2024-10-02 03:51:40|15223.85|15143.85|15224.25|15144.25|15225.19|15145.19|15223.85|15143.85|9
1727841110000|2024-10-02 03:51:50|15224.13|15144.13|15224.5|15144.5|15224.65|15144.65|15223.97|15143.97|10
1727841120000|2024-10-02 03:52:00|15224.2|15144.2|15222.12|15142.12|15224.77|15144.77|15222.12|15142.12|8
1727841130000|2024-10-02 03:52:10|15222.05|15142.05|15220.92|15140.92|15222.17|15142.17|15220.32|15140.32|9
1727841140000|2024-10-02 03:52:20|15220.91|15140.91|15220.84|15140.84|15220.91|15140.91|15220.43|15140.43|10
1727841150000|2024-10-02 03:52:30|15220.77|15140.77|15220.25|15140.25|15220.77|15140.77|15219.97|15139.97|10
1727841160000|2024-10-02 03:52:40|15220.19|15140.19|15222.12|15142.12|15222.12|15142.12|15220.19|15140.19|10
1727841170000|2024-10-02 03:52:50|15222.03|15142.03|15221.1|15141.1|15222.12|15142.12|15221.1|15141.1|9
1727841180000|2024-10-02 03:53:00|15221.09|15141.09|15221.31|15141.31|15221.4|15141.4|15221.04|15141.04|10
1727841190000|2024-10-02 03:53:10|15221.22|15141.22|15221.47|15141.47|15221.54|15141.54|15220.98|15140.98|8
1727841200000|2024-10-02 03:53:20|15221.91|15141.91|15221.85|15141.85|15223|15143|15221.67|15141.67|10
1727841210000|2024-10-02 03:53:30|15221.89|15141.89|15221.19|15141.19|15221.89|15141.89|15221.13|15141.13|9
1727841220000|2024-10-02 03:53:40|15221.84|15141.84|15222.15|15142.15|15222.23|15142.23|15221.51|15141.51|8
1727841230000|2024-10-02 03:53:50|15222.11|15142.11|15223.01|15143.01|15223.22|15143.22|15221.78|15141.78|10
1727841240000|2024-10-02 03:54:00|15223.5|15143.5|15222.43|15142.43|15223.5|15143.5|15222.43|15142.43|10
1727841250000|2024-10-02 03:54:10|15222.33|15142.33|15221.46|15141.46|15222.35|15142.35|15221.39|15141.39|10
1727841260000|2024-10-02 03:54:20|15221.75|15141.75|15221.37|15141.37|15221.75|15141.75|15221.08|15141.08|10
1727841270000|2024-10-02 03:54:30|15221.35|15141.35|15221.01|15141.01|15221.35|15141.35|15220.96|15140.96|10
1727841280000|2024-10-02 03:54:40|15220.97|15140.97|15220.27|15140.27|15221.04|15141.04|15220.27|15140.27|10
1727841290000|2024-10-02 03:54:50|15220.62|15140.62|15219.66|15139.66|15221.54|15141.54|15219.36|15139.36|10
1727841300000|2024-10-02 03:55:00|15219.67|15139.67|15222.89|15142.89|15222.89|15142.89|15219.67|15139.67|9
1727841310000|2024-10-02 03:55:10|15222.77|15142.77|15222.96|15142.96|15222.96|15142.96|15222.13|15142.13|9
1727841320000|2024-10-02 03:55:20|15223.01|15143.01|15222.82|15142.82|15223.05|15143.05|15222.75|15142.75|10
1727841330000|2024-10-02 03:55:30|15222.54|15142.54|15220.2|15140.2|15222.58|15142.58|15220.19|15140.19|10
1727841340000|2024-10-02 03:55:40|15220.24|15140.24|15218.99|15138.99|15220.26|15140.26|15218.99|15138.99|8
1727841350000|2024-10-02 03:55:50|15218.94|15138.94|15218.75|15138.75|15218.94|15138.94|15218.7|15138.7|10
1727841360000|2024-10-02 03:56:00|15218.69|15138.69|15218.7|15138.7|15219.44|15139.44|15218.67|15138.67|9
1727841370000|2024-10-02 03:56:10|15218.17|15138.17|15217.62|15137.62|15218.22|15138.22|15217.54|15137.54|9
1727841380000|2024-10-02 03:56:20|15218.2|15138.2|15218.34|15138.34|15218.72|15138.72|15217.98|15137.98|9
1727841390000|2024-10-02 03:56:30|15218.37|15138.37|15218.52|15138.52|15218.85|15138.85|15218.37|15138.37|10
1727841400000|2024-10-02 03:56:40|15218.38|15138.38|15219.01|15139.01|15219.01|15139.01|15218.31|15138.31|8
1727841410000|2024-10-02 03:56:50|15219.08|15139.08|15219.16|15139.16|15219.27|15139.27|15219.08|15139.08|9
1727841420000|2024-10-02 03:57:00|15219.15|15139.15|15219.63|15139.63|15219.65|15139.65|15219.13|15139.13|8
1727841430000|2024-10-02 03:57:10|15219.71|15139.71|15220.64|15140.64|15220.9|15140.9|15219.71|15139.71|10
1727841440000|2024-10-02 03:57:20|15220.4|15140.4|15221.05|15141.05|15221.05|15141.05|15220.12|15140.12|9
1727841450000|2024-10-02 03:57:30|15221.07|15141.07|15222.85|15142.85|15223.72|15143.72|15220.45|15140.45|10
1727841460000|2024-10-02 03:57:40|15223.21|15143.21|15222.95|15142.95|15223.21|15143.21|15222.91|15142.91|10
1727841470000|2024-10-02 03:57:50|15222.96|15142.96|15223.1|15143.1|15223.15|15143.15|15222.93|15142.93|9
1727841480000|2024-10-02 03:58:00|15222.6|15142.6|15222.11|15142.11|15222.66|15142.66|15221.99|15141.99|9
1727841490000|2024-10-02 03:58:10|15222.1|15142.1|15221.86|15141.86|15222.26|15142.26|15221.73|15141.73|10
1727841500000|2024-10-02 03:58:20|15221.9|15141.9|15223.04|15143.04|15223.04|15143.04|15221.9|15141.9|10
1727841510000|2024-10-02 03:58:30|15223.06|15143.06|15223.5|15143.5|15223.55|15143.55|15222.93|15142.93|10
1727841520000|2024-10-02 03:58:40|15223.26|15143.26|15223.63|15143.63|15223.65|15143.65|15223.26|15143.26|10
1727841530000|2024-10-02 03:58:50|15223.72|15143.72|15223.42|15143.42|15223.78|15143.78|15223.42|15143.42|10
1727841540000|2024-10-02 03:59:00|15223.43|15143.43|15219.61|15139.61|15223.43|15143.43|15219.61|15139.61|9
1727841550000|2024-10-02 03:59:10|15219.88|15139.88|15219.59|15139.59|15219.88|15139.88|15219.59|15139.59|8
1727841560000|2024-10-02 03:59:20|15219.74|15139.74|15215.54|15135.54|15219.74|15139.74|15215.54|15135.54|10
1727841570000|2024-10-02 03:59:30|15215.63|15135.63|15215.58|15135.58|15215.63|15135.63|15214.69|15134.69|10
1727841580000|2024-10-02 03:59:40|15214.8|15134.8|15214.49|15134.49|15214.8|15134.8|15214.49|15134.49|9
1727841590000|2024-10-02 03:59:50|15214.45|15134.45|15214.1|15134.1|15214.45|15134.45|15214.1|15134.1|9
1727841600000|2024-10-02 04:00:00|15214.01|15134.01|15212.97|15132.97|15214.01|15134.01|15212.83|15132.83|10
1727841610000|2024-10-02 04:00:10|15212.9|15132.9|15213.68|15133.68|15214.02|15134.02|15212.9|15132.9|8
1727841620000|2024-10-02 04:00:20|15213.75|15133.75|15214.58|15134.58|15214.77|15134.77|15213.75|15133.75|10
1727841630000|2024-10-02 04:00:30|15214.57|15134.57|15214.38|15134.38|15214.57|15134.57|15214.09|15134.09|10
1727841640000|2024-10-02 04:00:40|15214.28|15134.28|15214.21|15134.21|15214.57|15134.57|15213.8|15133.8|9
1727841650000|2024-10-02 04:00:50|15214.07|15134.07|15213.57|15133.57|15214.07|15134.07|15213.52|15133.52|10
1727841660000|2024-10-02 04:01:00|15213.54|15133.54|15212.27|15132.27|15213.73|15133.73|15211.56|15131.56|10
1727841670000|2024-10-02 04:01:10|15211.67|15131.67|15210.33|15130.33|15211.67|15131.67|15209.79|15129.79|10
1727841680000|2024-10-02 04:01:20|15209.73|15129.73|15209.89|15129.89|15210.51|15130.51|15209.73|15129.73|9
1727841690000|2024-10-02 04:01:30|15209.81|15129.81|15210.43|15130.43|15210.9|15130.9|15209.81|15129.81|9
1727841700000|2024-10-02 04:01:40|15210.44|15130.44|15209.21|15129.21|15210.48|15130.48|15209.21|15129.21|10
1727841710000|2024-10-02 04:01:50|15209.95|15129.95|15210.09|15130.09|15210.6|15130.6|15209.95|15129.95|10
1727841720000|2024-10-02 04:02:00|15210.05|15130.05|15209.93|15129.93|15210.2|15130.2|15209.93|15129.93|9
1727841730000|2024-10-02 04:02:10|15210.44|15130.44|15210.21|15130.21|15210.44|15130.44|15210.1|15130.1|7
1727841740000|2024-10-02 04:02:20|15210.3|15130.3|15211.38|15131.38|15211.38|15131.38|15210.3|15130.3|10
1727841750000|2024-10-02 04:02:30|15211.43|15131.43|15211.42|15131.42|15211.68|15131.68|15211.36|15131.36|10
1727841760000|2024-10-02 04:02:40|15211.35|15131.35|15211.57|15131.57|15211.57|15131.57|15211.29|15131.29|9
1727841770000|2024-10-02 04:02:50|15209.23|15129.23|15208.99|15128.99|15209.58|15129.58|15207.99|15127.99|10
1727841780000|2024-10-02 04:03:00|15208.96|15128.96|15208.63|15128.63|15208.96|15128.96|15208.55|15128.55|7
1727841790000|2024-10-02 04:03:10|15208.64|15128.64|15208.04|15128.04|15208.73|15128.73|15208.04|15128.04|10
1727841800000|2024-10-02 04:03:20|15207.93|15127.93|15207.7|15127.7|15207.93|15127.93|15206.27|15126.27|10
1727841810000|2024-10-02 04:03:30|15207.68|15127.68|15206.6|15126.6|15207.68|15127.68|15205.89|15125.89|10
1727841820000|2024-10-02 04:03:40|15206.51|15126.51|15207.05|15127.05|15207.05|15127.05|15206.51|15126.51|10
1727841830000|2024-10-02 04:03:50|15207.01|15127.01|15206.43|15126.43|15207.04|15127.04|15206.43|15126.43|9
1727841840000|2024-10-02 04:04:00|15206.8|15126.8|15205.32|15125.32|15206.8|15126.8|15205.3|15125.3|9
1727841850000|2024-10-02 04:04:10|15205.31|15125.31|15208.62|15128.62|15208.62|15128.62|15205.29|15125.29|9
1727841860000|2024-10-02 04:04:20|15208.38|15128.38|15208.28|15128.28|15208.84|15128.84|15208.25|15128.25|9
1727841870000|2024-10-02 04:04:30|15208.42|15128.42|15210.5|15130.5|15210.63|15130.63|15207.96|15127.96|10
1727841880000|2024-10-02 04:04:40|15210.39|15130.39|15210.41|15130.41|15210.58|15130.58|15209.79|15129.79|10
1727841890000|2024-10-02 04:04:50|15210.44|15130.44|15210.81|15130.81|15210.81|15130.81|15209.92|15129.92|9
1727841900000|2024-10-02 04:05:00|15210.76|15130.76|15212.21|15132.21|15212.21|15132.21|15210.76|15130.76|10
1727841910000|2024-10-02 04:05:10|15212.24|15132.24|15212.44|15132.44|15212.44|15132.44|15211.98|15131.98|8
1727841920000|2024-10-02 04:05:20|15212.59|15132.59|15211.84|15131.84|15212.59|15132.59|15211.84|15131.84|10
1727841930000|2024-10-02 04:05:30|15211.69|15131.69|15210.83|15130.83|15211.75|15131.75|15210.74|15130.74|9
1727841940000|2024-10-02 04:05:40|15210.59|15130.59|15208.49|15128.49|15210.65|15130.65|15208.39|15128.39|10
1727841950000|2024-10-02 04:05:50|15208.54|15128.54|15208.06|15128.06|15208.54|15128.54|15207.79|15127.79|10
1727841960000|2024-10-02 04:06:00|15205.93|15125.93|15203.01|15123.01|15206.07|15126.07|15203.01|15123.01|10
1727841970000|2024-10-02 04:06:10|15202.81|15122.81|15202.8|15122.8|15203.16|15123.16|15202.57|15122.57|10
1727841980000|2024-10-02 04:06:20|15202.83|15122.83|15204.65|15124.65|15204.65|15124.65|15202.83|15122.83|10
1727841990000|2024-10-02 04:06:30|15205.09|15125.09|15205.05|15125.05|15205.52|15125.52|15204.89|15124.89|8
1727842000000|2024-10-02 04:06:40|15205.06|15125.06|15205.55|15125.55|15205.63|15125.63|15205.01|15125.01|10
1727842010000|2024-10-02 04:06:50|15204.99|15124.99|15204.78|15124.78|15205.5|15125.5|15204.72|15124.72|10
1727842020000|2024-10-02 04:07:00|15204.85|15124.85|15204.36|15124.36|15205.53|15125.53|15204.22|15124.22|9
1727842030000|2024-10-02 04:07:10|15204.33|15124.33|15203.14|15123.14|15204.33|15124.33|15203.06|15123.06|10
1727842040000|2024-10-02 04:07:20|15199.7|15119.7|15195.99|15115.99|15199.7|15119.7|15194.52|15114.52|10
1727842050000|2024-10-02 04:07:30|15196.39|15116.39|15195.96|15115.96|15196.47|15116.47|15195.96|15115.96|10
1727842060000|2024-10-02 04:07:40|15195.97|15115.97|15194.62|15114.62|15195.97|15115.97|15194.55|15114.55|10
1727842070000|2024-10-02 04:07:50|15196|15116|15197.23|15117.23|15197.3|15117.3|15195.94|15115.94|8
1727842080000|2024-10-02 04:08:00|15197.45|15117.45|15197.64|15117.64|15197.69|15117.69|15197.44|15117.44|10
1727842090000|2024-10-02 04:08:10|15197.66|15117.66|15197.31|15117.31|15198.3|15118.3|15196.9|15116.9|10
1727842100000|2024-10-02 04:08:20|15198.11|15118.11|15200.7|15120.7|15200.7|15120.7|15198.11|15118.11|9
1727842110000|2024-10-02 04:08:30|15201|15121|15201.47|15121.47|15201.8|15121.8|15201|15121|9
1727842120000|2024-10-02 04:08:40|15201.29|15121.29|15201.68|15121.68|15201.86|15121.86|15201.09|15121.09|9
1727842130000|2024-10-02 04:08:50|15201.79|15121.79|15201.66|15121.66|15201.82|15121.82|15201.62|15121.62|8
1727842140000|2024-10-02 04:09:00|15201.59|15121.59|15204.4|15124.4|15204.4|15124.4|15201.59|15121.59|8
1727842150000|2024-10-02 04:09:10|15202.36|15122.36|15199.96|15119.96|15202.36|15122.36|15199.59|15119.59|10
1727842160000|2024-10-02 04:09:20|15199.81|15119.81|15198.31|15118.31|15199.81|15119.81|15197.84|15117.84|9
1727842170000|2024-10-02 04:09:30|15197.81|15117.81|15196.4|15116.4|15198.19|15118.19|15196.4|15116.4|10
1727842180000|2024-10-02 04:09:40|15196.26|15116.26|15193.79|15113.79|15196.26|15116.26|15193.79|15113.79|9
1727842190000|2024-10-02 04:09:50|15194.11|15114.11|15190.46|15110.46|15194.11|15114.11|15190.46|15110.46|10
1727842200000|2024-10-02 04:10:00|15190.65|15110.65|15183.69|15103.69|15190.65|15110.65|15183.32|15103.32|10
1727842210000|2024-10-02 04:10:10|15183.74|15103.74|15182.61|15102.61|15184.31|15104.31|15182.61|15102.61|9
1727842220000|2024-10-02 04:10:20|15183.3|15103.3|15182.5|15102.5|15183.3|15103.3|15181.75|15101.75|10
1727842230000|2024-10-02 04:10:30|15184.16|15104.16|15183.46|15103.46|15184.16|15104.16|15183.17|15103.17|9
1727842240000|2024-10-02 04:10:40|15183.89|15103.89|15183.92|15103.92|15184.19|15104.19|15183.89|15103.89|9
1727842250000|2024-10-02 04:10:50|15183.91|15103.91|15185.35|15105.35|15185.8|15105.8|15183.87|15103.87|10
1727842260000|2024-10-02 04:11:00|15185.05|15105.05|15183.16|15103.16|15185.05|15105.05|15183.16|15103.16|9
1727842270000|2024-10-02 04:11:10|15183.07|15103.07|15182.09|15102.09|15183.18|15103.18|15182.09|15102.09|10
1727842280000|2024-10-02 04:11:20|15182.13|15102.13|15183.11|15103.11|15183.11|15103.11|15181.95|15101.95|9
1727842290000|2024-10-02 04:11:30|15183.03|15103.03|15184.57|15104.57|15184.61|15104.61|15183.03|15103.03|10
1727842300000|2024-10-02 04:11:40|15184.58|15104.58|15185.16|15105.16|15185.31|15105.31|15184.58|15104.58|10
1727842310000|2024-10-02 04:11:50|15185.39|15105.39|15184.2|15104.2|15185.39|15105.39|15183.51|15103.51|10
1727842320000|2024-10-02 04:12:00|15184.08|15104.08|15184.14|15104.14|15184.92|15104.92|15183.9|15103.9|10
1727842330000|2024-10-02 04:12:10|15184|15104|15183.79|15103.79|15184|15104|15182.95|15102.95|9
1727842340000|2024-10-02 04:12:20|15183.84|15103.84|15183.4|15103.4|15184.21|15104.21|15182.97|15102.97|9
1727842350000|2024-10-02 04:12:30|15183.39|15103.39|15182.49|15102.49|15183.56|15103.56|15182.27|15102.27|9
1727842360000|2024-10-02 04:12:40|15182.73|15102.73|15181.21|15101.21|15182.73|15102.73|15181.21|15101.21|9
1727842370000|2024-10-02 04:12:50|15181.52|15101.52|15182.74|15102.74|15182.74|15102.74|15181.52|15101.52|8
1727842380000|2024-10-02 04:13:00|15182.73|15102.73|15182.49|15102.49|15182.73|15102.73|15182.35|15102.35|10
1727842390000|2024-10-02 04:13:10|15182.57|15102.57|15182.89|15102.89|15182.91|15102.91|15182.57|15102.57|9
1727842400000|2024-10-02 04:13:20|15182.82|15102.82|15183.28|15103.28|15183.46|15103.46|15182.82|15102.82|9
1727842410000|2024-10-02 04:13:30|15183.34|15103.34|15182.94|15102.94|15183.42|15103.42|15182.94|15102.94|10
1727842420000|2024-10-02 04:13:40|15182.79|15102.79|15183.51|15103.51|15183.51|15103.51|15182.79|15102.79|9
1727842430000|2024-10-02 04:13:50|15183.59|15103.59|15183.67|15103.67|15183.67|15103.67|15182.78|15102.78|6
1727842440000|2024-10-02 04:14:00|15183.64|15103.64|15185.63|15105.63|15185.63|15105.63|15183.57|15103.57|9
1727842450000|2024-10-02 04:14:10|15185.69|15105.69|15187.15|15107.15|15187.62|15107.62|15185.57|15105.57|10
1727842460000|2024-10-02 04:14:20|15187.37|15107.37|15187.42|15107.42|15187.56|15107.56|15187.36|15107.36|8
1727842470000|2024-10-02 04:14:30|15187.39|15107.39|15186.7|15106.7|15187.56|15107.56|15186.52|15106.52|9
1727842480000|2024-10-02 04:14:40|15186.74|15106.74|15188.04|15108.04|15188.04|15108.04|15186.27|15106.27|9
1727842490000|2024-10-02 04:14:50|15188.76|15108.76|15188.54|15108.54|15188.76|15108.76|15188.17|15108.17|10
1727842500000|2024-10-02 04:15:00|15188.55|15108.55|15188.09|15108.09|15189.01|15109.01|15188.09|15108.09|10
1727842510000|2024-10-02 04:15:10|15187.91|15107.91|15184.51|15104.51|15187.91|15107.91|15184.51|15104.51|10
1727842520000|2024-10-02 04:15:20|15184.53|15104.53|15184.4|15104.4|15184.53|15104.53|15184.27|15104.27|10
1727842530000|2024-10-02 04:15:30|15183.91|15103.91|15183.71|15103.71|15183.91|15103.91|15183.61|15103.61|9
1727842540000|2024-10-02 04:15:40|15183.59|15103.59|15182.63|15102.63|15183.82|15103.82|15182.63|15102.63|10
1727842550000|2024-10-02 04:15:50|15182.54|15102.54|15182.57|15102.57|15182.68|15102.68|15182.48|15102.48|10
1727842560000|2024-10-02 04:16:00|15182.32|15102.32|15180.62|15100.62|15182.32|15102.32|15180.62|15100.62|9
1727842570000|2024-10-02 04:16:10|15180.69|15100.69|15180.8|15100.8|15180.82|15100.82|15180.68|15100.68|8
1727842580000|2024-10-02 04:16:20|15180.76|15100.76|15179.96|15099.96|15180.76|15100.76|15179.96|15099.96|10
1727842590000|2024-10-02 04:16:30|15181.35|15101.35|15181.3|15101.3|15181.56|15101.56|15181.19|15101.19|10
1727842600000|2024-10-02 04:16:40|15181.45|15101.45|15181.77|15101.77|15181.77|15101.77|15180.35|15100.35|9
1727842610000|2024-10-02 04:16:50|15181.79|15101.79|15181.63|15101.63|15181.79|15101.79|15181.07|15101.07|10
1727842620000|2024-10-02 04:17:00|15181.42|15101.42|15178.45|15098.45|15181.42|15101.42|15178.45|15098.45|10
1727842630000|2024-10-02 04:17:10|15178.53|15098.53|15178.19|15098.19|15178.53|15098.53|15177.59|15097.59|10
1727842640000|2024-10-02 04:17:20|15178.07|15098.07|15177.93|15097.93|15178.07|15098.07|15177.84|15097.84|6
1727842650000|2024-10-02 04:17:30|15178.19|15098.19|15176.65|15096.65|15178.32|15098.32|15176.53|15096.53|10
1727842660000|2024-10-02 04:17:40|15177.17|15097.17|15181.52|15101.52|15181.52|15101.52|15177.17|15097.17|10
1727842670000|2024-10-02 04:17:50|15181.47|15101.47|15179.92|15099.92|15181.47|15101.47|15179.85|15099.85|10
1727842680000|2024-10-02 04:18:00|15179.99|15099.99|15179.61|15099.61|15180.08|15100.08|15178.69|15098.69|9
1727842690000|2024-10-02 04:18:10|15179.24|15099.24|15179.58|15099.58|15179.68|15099.68|15179.19|15099.19|10
1727842700000|2024-10-02 04:18:20|15179.65|15099.65|15179.81|15099.81|15179.81|15099.81|15179.41|15099.41|9
1727842710000|2024-10-02 04:18:30|15180.04|15100.04|15180.41|15100.41|15180.42|15100.42|15179.97|15099.97|10
1727842720000|2024-10-02 04:18:40|15179.45|15099.45|15180.52|15100.52|15180.52|15100.52|15179.45|15099.45|10
1727842730000|2024-10-02 04:18:50|15180.54|15100.54|15180.5|15100.5|15180.81|15100.81|15180.5|15100.5|9
1727842740000|2024-10-02 04:19:00|15180.56|15100.56|15180.6|15100.6|15180.6|15100.6|15180.33|15100.33|9
1727842750000|2024-10-02 04:19:10|15180.61|15100.61|15180.15|15100.15|15180.61|15100.61|15180.15|15100.15|9
1727842760000|2024-10-02 04:19:20|15180.19|15100.19|15180.03|15100.03|15180.48|15100.48|15179.83|15099.83|10
1727842770000|2024-10-02 04:19:30|15180.01|15100.01|15180|15100|15180.4|15100.4|15180|15100|10
1727842780000|2024-10-02 04:19:40|15179.93|15099.93|15179.94|15099.94|15179.94|15099.94|15179.84|15099.84|10
1727842790000|2024-10-02 04:19:50|15179.87|15099.87|15179.73|15099.73|15179.87|15099.87|15179.6|15099.6|9
1727842800000|2024-10-02 04:20:00|15179.72|15099.72|15178.91|15098.91|15179.97|15099.97|15178.91|15098.91|10
1727842810000|2024-10-02 04:20:10|15179.1|15099.1|15182.08|15102.08|15182.08|15102.08|15179.1|15099.1|10
1727842820000|2024-10-02 04:20:20|15181.89|15101.89|15182.49|15102.49|15182.49|15102.49|15181.89|15101.89|10
1727842830000|2024-10-02 04:20:30|15182.58|15102.58|15184.56|15104.56|15184.56|15104.56|15182.58|15102.58|10
1727842840000|2024-10-02 04:20:40|15184.75|15104.75|15183.92|15103.92|15184.75|15104.75|15183.92|15103.92|10
1727842850000|2024-10-02 04:20:50|15183.83|15103.83|15184.27|15104.27|15184.46|15104.46|15183.77|15103.77|8
1727842860000|2024-10-02 04:21:00|15184.49|15104.49|15182.85|15102.85|15184.49|15104.49|15182.85|15102.85|10
1727842870000|2024-10-02 04:21:10|15183.3|15103.3|15182.8|15102.8|15183.3|15103.3|15182.53|15102.53|10
1727842880000|2024-10-02 04:21:20|15182.78|15102.78|15182.18|15102.18|15182.78|15102.78|15182.11|15102.11|10
1727842890000|2024-10-02 04:21:30|15182.2|15102.2|15181.62|15101.62|15182.2|15102.2|15181.62|15101.62|9
1727842900000|2024-10-02 04:21:40|15181.61|15101.61|15181.92|15101.92|15181.92|15101.92|15181.56|15101.56|7
1727842910000|2024-10-02 04:21:50|15181.99|15101.99|15180.46|15100.46|15181.99|15101.99|15180.46|15100.46|6
1727842920000|2024-10-02 04:22:00|15180.49|15100.49|15176.84|15096.84|15180.84|15100.84|15176.84|15096.84|9
1727842930000|2024-10-02 04:22:10|15177.14|15097.14|15179.39|15099.39|15179.39|15099.39|15177.14|15097.14|10
1727842940000|2024-10-02 04:22:20|15179.34|15099.34|15178.03|15098.03|15179.34|15099.34|15177.63|15097.63|10
1727842950000|2024-10-02 04:22:30|15177.71|15097.71|15174.45|15094.45|15177.85|15097.85|15174.45|15094.45|10
1727842960000|2024-10-02 04:22:40|15172.9|15092.9|15173.92|15093.92|15174.42|15094.42|15172.72|15092.72|10
1727842970000|2024-10-02 04:22:50|15174.36|15094.36|15170.99|15090.99|15174.36|15094.36|15170.99|15090.99|10
1727842980000|2024-10-02 04:23:00|15171.1|15091.1|15169.13|15089.13|15171.11|15091.11|15169.06|15089.06|9
1727842990000|2024-10-02 04:23:10|15169.21|15089.21|15170.11|15090.11|15170.87|15090.87|15169.19|15089.19|10
1727843000000|2024-10-02 04:23:20|15170.2|15090.2|15169.85|15089.85|15170.6|15090.6|15169.84|15089.84|10
1727843010000|2024-10-02 04:23:30|15169.6|15089.6|15169.4|15089.4|15169.87|15089.87|15169.4|15089.4|10
1727843020000|2024-10-02 04:23:40|15169.35|15089.35|15166.15|15086.15|15169.95|15089.95|15166.15|15086.15|10
1727843030000|2024-10-02 04:23:50|15165.84|15085.84|15162.55|15082.55|15166.09|15086.09|15162.55|15082.55|10
1727843040000|2024-10-02 04:24:00|15162.34|15082.34|15161.8|15081.8|15162.34|15082.34|15161.8|15081.8|8
1727843050000|2024-10-02 04:24:10|15161.9|15081.9|15161.13|15081.13|15162.07|15082.07|15161.13|15081.13|10
1727843060000|2024-10-02 04:24:20|15160.74|15080.74|15156.88|15076.88|15160.74|15080.74|15156.32|15076.32|10
1727843070000|2024-10-02 04:24:30|15157.04|15077.04|15158.21|15078.21|15158.32|15078.32|15157.04|15077.04|10
1727843080000|2024-10-02 04:24:40|15157.74|15077.74|15154.17|15074.17|15157.74|15077.74|15154.17|15074.17|10
1727843090000|2024-10-02 04:24:50|15153.69|15073.69|15155.37|15075.37|15155.37|15075.37|15153.07|15073.07|9
1727843100000|2024-10-02 04:25:00|15155.36|15075.36|15154.74|15074.74|15156.11|15076.11|15154.29|15074.29|10
1727843110000|2024-10-02 04:25:10|15154.75|15074.75|15153.58|15073.58|15154.75|15074.75|15152.94|15072.94|9
1727843120000|2024-10-02 04:25:20|15153.32|15073.32|15150.32|15070.32|15153.37|15073.37|15150.32|15070.32|10
1727843130000|2024-10-02 04:25:30|15150.51|15070.51|15151.44|15071.44|15151.62|15071.62|15150.22|15070.22|10
1727843140000|2024-10-02 04:25:40|15151.9|15071.9|15152.04|15072.04|15152.17|15072.17|15151.83|15071.83|10
1727843150000|2024-10-02 04:25:50|15152.53|15072.53|15153.38|15073.38|15153.4|15073.4|15152.53|15072.53|9
1727843160000|2024-10-02 04:26:00|15153.37|15073.37|15153.23|15073.23|15153.37|15073.37|15153.16|15073.16|9
1727843170000|2024-10-02 04:26:10|15153|15073|15156.61|15076.61|15156.61|15076.61|15152.87|15072.87|10
1727843180000|2024-10-02 04:26:20|15157.59|15077.59|15159.29|15079.29|15159.42|15079.42|15157.59|15077.59|10
1727843190000|2024-10-02 04:26:30|15159.42|15079.42|15159.89|15079.89|15160.49|15080.49|15159.42|15079.42|10
1727843200000|2024-10-02 04:26:40|15159.91|15079.91|15160.68|15080.68|15160.68|15080.68|15159.87|15079.87|10
1727843210000|2024-10-02 04:26:50|15160.73|15080.73|15159.23|15079.23|15160.9|15080.9|15159.23|15079.23|9
1727843220000|2024-10-02 04:27:00|15159.16|15079.16|15160|15080|15160.02|15080.02|15159.16|15079.16|10
1727843230000|2024-10-02 04:27:10|15160.39|15080.39|15160.31|15080.31|15160.86|15080.86|15160.24|15080.24|10
1727843240000|2024-10-02 04:27:20|15160.3|15080.3|15160.87|15080.87|15161.05|15081.05|15160.3|15080.3|10
1727843250000|2024-10-02 04:27:30|15160.58|15080.58|15160.65|15080.65|15160.89|15080.89|15160.39|15080.39|10
1727843260000|2024-10-02 04:27:40|15160.75|15080.75|15160.3|15080.3|15161.49|15081.49|15160.3|15080.3|9
1727843270000|2024-10-02 04:27:50|15160.27|15080.27|15160.69|15080.69|15160.73|15080.73|15160.27|15080.27|9
1727843280000|2024-10-02 04:28:00|15160.45|15080.45|15160.83|15080.83|15160.83|15080.83|15159.81|15079.81|9
1727843290000|2024-10-02 04:28:10|15160.88|15080.88|15161.11|15081.11|15161.11|15081.11|15160.88|15080.88|9
1727843300000|2024-10-02 04:28:20|15161.16|15081.16|15161.37|15081.37|15161.44|15081.44|15161.09|15081.09|9
1727843310000|2024-10-02 04:28:30|15161.3|15081.3|15160.2|15080.2|15161.3|15081.3|15160.2|15080.2|10
1727843320000|2024-10-02 04:28:40|15160.92|15080.92|15162.47|15082.47|15162.47|15082.47|15159.84|15079.84|10
1727843330000|2024-10-02 04:28:50|15162.4|15082.4|15163.53|15083.53|15163.53|15083.53|15162.38|15082.38|10
1727843340000|2024-10-02 04:29:00|15163.65|15083.65|15164.76|15084.76|15164.76|15084.76|15163.47|15083.47|9
1727843350000|2024-10-02 04:29:10|15164.85|15084.85|15166.25|15086.25|15166.39|15086.39|15164.85|15084.85|9
1727843360000|2024-10-02 04:29:20|15166.23|15086.23|15166.73|15086.73|15166.93|15086.93|15166.23|15086.23|9
1727843370000|2024-10-02 04:29:30|15166.8|15086.8|15170.52|15090.52|15170.52|15090.52|15166.78|15086.78|9
1727843380000|2024-10-02 04:29:40|15170.67|15090.67|15176.01|15096.01|15176.65|15096.65|15170.67|15090.67|9
1727843390000|2024-10-02 04:29:50|15176.22|15096.22|15175.89|15095.89|15176.45|15096.45|15175.64|15095.64|10
1727843400000|2024-10-02 04:30:00|15175.86|15095.86|15173.82|15093.82|15175.86|15095.86|15173.68|15093.68|9
1727843410000|2024-10-02 04:30:10|15173.68|15093.68|15173.97|15093.97|15173.97|15093.97|15172.86|15092.86|10
1727843420000|2024-10-02 04:30:20|15173.95|15093.95|15173.08|15093.08|15173.95|15093.95|15172.56|15092.56|10
1727843430000|2024-10-02 04:30:30|15173.13|15093.13|15172.52|15092.52|15173.13|15093.13|15171.1|15091.1|10
1727843440000|2024-10-02 04:30:40|15172.53|15092.53|15169.91|15089.91|15172.53|15092.53|15169.91|15089.91|10
1727843450000|2024-10-02 04:30:50|15169.83|15089.83|15169.28|15089.28|15169.85|15089.85|15169.28|15089.28|10
1727843460000|2024-10-02 04:31:00|15169.66|15089.66|15169.06|15089.06|15169.66|15089.66|15169.06|15089.06|9
1727843470000|2024-10-02 04:31:10|15169.03|15089.03|15171.12|15091.12|15171.12|15091.12|15169.03|15089.03|10
1727843480000|2024-10-02 04:31:20|15171.07|15091.07|15169|15089|15171.1|15091.1|15169|15089|8
1727843490000|2024-10-02 04:31:30|15168.39|15088.39|15171.42|15091.42|15171.42|15091.42|15168.39|15088.39|10
1727843500000|2024-10-02 04:31:40|15171.49|15091.49|15171.03|15091.03|15171.49|15091.49|15170.62|15090.62|10
1727843510000|2024-10-02 04:31:50|15170.74|15090.74|15171.12|15091.12|15171.12|15091.12|15169.97|15089.97|10
1727843520000|2024-10-02 04:32:00|15171.28|15091.28|15173.25|15093.25|15173.25|15093.25|15171.28|15091.28|10
1727843530000|2024-10-02 04:32:10|15173.31|15093.31|15174.37|15094.37|15174.44|15094.44|15173.31|15093.31|10
1727843540000|2024-10-02 04:32:20|15174.24|15094.24|15176.57|15096.57|15176.57|15096.57|15174.24|15094.24|9
1727843550000|2024-10-02 04:32:30|15176.59|15096.59|15175.86|15095.86|15176.89|15096.89|15175.86|15095.86|8
1727843560000|2024-10-02 04:32:40|15175.8|15095.8|15175.71|15095.71|15175.84|15095.84|15175.67|15095.67|10
1727843570000|2024-10-02 04:32:50|15175.51|15095.51|15175.3|15095.3|15175.7|15095.7|15175.3|15095.3|9
1727843580000|2024-10-02 04:33:00|15175.35|15095.35|15176.08|15096.08|15176.08|15096.08|15175.35|15095.35|9
1727843590000|2024-10-02 04:33:10|15175.62|15095.62|15174.98|15094.98|15175.62|15095.62|15174.73|15094.73|10
1727843600000|2024-10-02 04:33:20|15174.9|15094.9|15170.99|15090.99|15174.9|15094.9|15170.99|15090.99|10
1727843610000|2024-10-02 04:33:30|15168.41|15088.41|15170.05|15090.05|15170.34|15090.34|15167.89|15087.89|10
1727843620000|2024-10-02 04:33:40|15170|15090|15170.61|15090.61|15170.61|15090.61|15169.87|15089.87|10
1727843630000|2024-10-02 04:33:50|15170.58|15090.58|15170.82|15090.82|15170.82|15090.82|15169.98|15089.98|10
1727843640000|2024-10-02 04:34:00|15170.35|15090.35|15171.5|15091.5|15171.5|15091.5|15170.35|15090.35|10
1727843650000|2024-10-02 04:34:10|15171.74|15091.74|15169.47|15089.47|15171.75|15091.75|15169.47|15089.47|10
1727843660000|2024-10-02 04:34:20|15168.36|15088.36|15165.33|15085.33|15168.36|15088.36|15165.33|15085.33|10
1727843670000|2024-10-02 04:34:30|15164.42|15084.42|15164.2|15084.2|15164.42|15084.42|15163.65|15083.65|9
1727843680000|2024-10-02 04:34:40|15164.18|15084.18|15163.07|15083.07|15164.18|15084.18|15162.45|15082.45|10
1727843690000|2024-10-02 04:34:50|15163.1|15083.1|15162.52|15082.52|15163.1|15083.1|15161.84|15081.84|10
1727843700000|2024-10-02 04:35:00|15162.48|15082.48|15164.04|15084.04|15164.04|15084.04|15162.48|15082.48|10
1727843710000|2024-10-02 04:35:10|15164.15|15084.15|15163.82|15083.82|15164.23|15084.23|15163.09|15083.09|9
1727843720000|2024-10-02 04:35:20|15163.75|15083.75|15162.31|15082.31|15164|15084|15161.84|15081.84|9
1727843730000|2024-10-02 04:35:30|15162.32|15082.32|15157.79|15077.79|15162.32|15082.32|15157.79|15077.79|10
1727843740000|2024-10-02 04:35:40|15157.67|15077.67|15155.1|15075.1|15157.67|15077.67|15155.1|15075.1|9
1727843750000|2024-10-02 04:35:50|15154.77|15074.77|15154.53|15074.53|15155.02|15075.02|15154.51|15074.51|10
1727843760000|2024-10-02 04:36:00|15154.05|15074.05|15153.19|15073.19|15154.05|15074.05|15153.15|15073.15|10
1727843770000|2024-10-02 04:36:10|15153.27|15073.27|15151.36|15071.36|15153.27|15073.27|15151.36|15071.36|9
1727843780000|2024-10-02 04:36:20|15151.3|15071.3|15152.85|15072.85|15152.85|15072.85|15148.79|15068.79|10
1727843790000|2024-10-02 04:36:30|15152.46|15072.46|15150.97|15070.97|15152.46|15072.46|15150.97|15070.97|9
1727843800000|2024-10-02 04:36:40|15152.16|15072.16|15152.08|15072.08|15152.24|15072.24|15151.34|15071.34|10
1727843810000|2024-10-02 04:36:50|15152.18|15072.18|15152.91|15072.91|15153.53|15073.53|15152.18|15072.18|10
1727843820000|2024-10-02 04:37:00|15152.98|15072.98|15154.84|15074.84|15154.86|15074.86|15152.67|15072.67|10
1727843830000|2024-10-02 04:37:10|15154.7|15074.7|15154.37|15074.37|15154.72|15074.72|15154.05|15074.05|8
1727843840000|2024-10-02 04:37:20|15154.36|15074.36|15154.1|15074.1|15154.36|15074.36|15152.77|15072.77|9
1727843850000|2024-10-02 04:37:30|15154.42|15074.42|15153.77|15073.77|15154.83|15074.83|15153.76|15073.76|10
1727843860000|2024-10-02 04:37:40|15153.82|15073.82|15151.85|15071.85|15154.38|15074.38|15151.21|15071.21|10
1727843870000|2024-10-02 04:37:50|15151.23|15071.23|15150.71|15070.71|15151.48|15071.48|15150.69|15070.69|10
1727843880000|2024-10-02 04:38:00|15149.92|15069.92|15149.93|15069.93|15149.93|15069.93|15149.48|15069.48|9
1727843890000|2024-10-02 04:38:10|15150.39|15070.39|15151.77|15071.77|15151.77|15071.77|15150.19|15070.19|9
1727843900000|2024-10-02 04:38:20|15151.66|15071.66|15151.47|15071.47|15151.76|15071.76|15150.19|15070.19|10
1727843910000|2024-10-02 04:38:30|15150.77|15070.77|15151.71|15071.71|15151.71|15071.71|15150.64|15070.64|10
1727843920000|2024-10-02 04:38:40|15151.83|15071.83|15151.91|15071.91|15151.91|15071.91|15151.76|15071.76|8
1727843930000|2024-10-02 04:38:50|15151.98|15071.98|15152.52|15072.52|15152.53|15072.53|15151.98|15071.98|8
1727843940000|2024-10-02 04:39:00|15152.5|15072.5|15153.44|15073.44|15153.49|15073.49|15152.5|15072.5|10
1727843950000|2024-10-02 04:39:10|15153.35|15073.35|15154.15|15074.15|15154.17|15074.17|15153.35|15073.35|6
1727843960000|2024-10-02 04:39:20|15154.19|15074.19|15154.82|15074.82|15154.82|15074.82|15153.98|15073.98|9
1727843970000|2024-10-02 04:39:30|15154.78|15074.78|15155.29|15075.29|15155.29|15075.29|15154.78|15074.78|7
1727843980000|2024-10-02 04:39:40|15154.95|15074.95|15154.83|15074.83|15154.95|15074.95|15154.24|15074.24|8
1727843990000|2024-10-02 04:39:50|15153.45|15073.45|15153|15073|15153.63|15073.63|15153|15073|9
1727844000000|2024-10-02 04:40:00|15153.08|15073.08|15151.61|15071.61|15153.08|15073.08|15150.63|15070.63|10
1727844010000|2024-10-02 04:40:10|15151.24|15071.24|15150.87|15070.87|15151.3|15071.3|15150.83|15070.83|10
1727844020000|2024-10-02 04:40:20|15150.86|15070.86|15149.62|15069.62|15150.98|15070.98|15149.17|15069.17|9
1727844030000|2024-10-02 04:40:30|15149.97|15069.97|15149.18|15069.18|15149.97|15069.97|15149.18|15069.18|10
1727844040000|2024-10-02 04:40:40|15148.97|15068.97|15150.47|15070.47|15150.66|15070.66|15148.96|15068.96|9
1727844050000|2024-10-02 04:40:50|15149.97|15069.97|15149.03|15069.03|15150.36|15070.36|15149.03|15069.03|10
1727844060000|2024-10-02 04:41:00|15149|15069|15149.01|15069.01|15149.03|15069.03|15148.67|15068.67|9
1727844070000|2024-10-02 04:41:10|15149.09|15069.09|15148.8|15068.8|15149.16|15069.16|15148.8|15068.8|9
1727844080000|2024-10-02 04:41:20|15148.91|15068.91|15148.02|15068.02|15148.98|15068.98|15148.02|15068.02|10
1727844090000|2024-10-02 04:41:30|15148.01|15068.01|15147.32|15067.32|15148.03|15068.03|15146.92|15066.92|9
1727844100000|2024-10-02 04:41:40|15147.29|15067.29|15148.82|15068.82|15149.67|15069.67|15147.29|15067.29|10
1727844110000|2024-10-02 04:41:50|15148.84|15068.84|15148.62|15068.62|15148.85|15068.85|15148.12|15068.12|8
1727844120000|2024-10-02 04:42:00|15148.7|15068.7|15149.26|15069.26|15149.26|15069.26|15148.56|15068.56|8
1727844130000|2024-10-02 04:42:10|15149.19|15069.19|15148.6|15068.6|15149.19|15069.19|15148.6|15068.6|9
1727844140000|2024-10-02 04:42:20|15148.52|15068.52|15148.59|15068.59|15148.63|15068.63|15148.44|15068.44|9
1727844150000|2024-10-02 04:42:30|15148.69|15068.69|15150.14|15070.14|15150.25|15070.25|15148.68|15068.68|9
1727844160000|2024-10-02 04:42:40|15149.77|15069.77|15149.58|15069.58|15149.97|15069.97|15149.32|15069.32|9
1727844170000|2024-10-02 04:42:50|15149.63|15069.63|15149.47|15069.47|15149.77|15069.77|15149.4|15069.4|10
1727844180000|2024-10-02 04:43:00|15149.58|15069.58|15149.81|15069.81|15149.94|15069.94|15149.52|15069.52|7
1727844190000|2024-10-02 04:43:10|15149.78|15069.78|15150.47|15070.47|15150.58|15070.58|15149.78|15069.78|10
1727844200000|2024-10-02 04:43:20|15150.42|15070.42|15151.97|15071.97|15151.97|15071.97|15150.42|15070.42|10
1727844210000|2024-10-02 04:43:30|15151.61|15071.61|15150.68|15070.68|15151.74|15071.74|15150.68|15070.68|9
1727844220000|2024-10-02 04:43:40|15150.62|15070.62|15150.07|15070.07|15150.62|15070.62|15150.03|15070.03|10
1727844230000|2024-10-02 04:43:50|15150.1|15070.1|15150.26|15070.26|15150.26|15070.26|15149.89|15069.89|10
1727844240000|2024-10-02 04:44:00|15150.34|15070.34|15151.96|15071.96|15151.96|15071.96|15150.34|15070.34|10
1727844250000|2024-10-02 04:44:10|15152.06|15072.06|15153.65|15073.65|15153.65|15073.65|15152.06|15072.06|10
1727844260000|2024-10-02 04:44:20|15154.31|15074.31|15156.45|15076.45|15156.45|15076.45|15154.18|15074.18|8
1727844270000|2024-10-02 04:44:30|15156.24|15076.24|15155.43|15075.43|15156.27|15076.27|15155.42|15075.42|8
1727844280000|2024-10-02 04:44:40|15155.42|15075.42|15156.08|15076.08|15156.08|15076.08|15155.41|15075.41|9
1727844290000|2024-10-02 04:44:50|15156.14|15076.14|15157.47|15077.47|15157.47|15077.47|15156.14|15076.14|9
1727844300000|2024-10-02 04:45:00|15157.4|15077.4|15155.29|15075.29|15157.4|15077.4|15155.26|15075.26|9
1727844310000|2024-10-02 04:45:10|15155.22|15075.22|15155.52|15075.52|15155.61|15075.61|15155.04|15075.04|8
1727844320000|2024-10-02 04:45:20|15155.56|15075.56|15155.47|15075.47|15155.57|15075.57|15155.16|15075.16|10
1727844330000|2024-10-02 04:45:30|15155.45|15075.45|15155.4|15075.4|15155.65|15075.65|15155.4|15075.4|10
1727844340000|2024-10-02 04:45:40|15155.47|15075.47|15158.41|15078.41|15158.44|15078.44|15155.47|15075.47|10
1727844350000|2024-10-02 04:45:50|15158.32|15078.32|15158.43|15078.43|15158.72|15078.72|15157.66|15077.66|10
1727844360000|2024-10-02 04:46:00|15158.14|15078.14|15158.85|15078.85|15158.94|15078.94|15158.1|15078.1|10
1727844370000|2024-10-02 04:46:10|15158.84|15078.84|15160.02|15080.02|15160.02|15080.02|15158.74|15078.74|9
1727844380000|2024-10-02 04:46:20|15160.14|15080.14|15160.12|15080.12|15160.4|15080.4|15159.64|15079.64|10
1727844390000|2024-10-02 04:46:30|15159.86|15079.86|15158.8|15078.8|15159.99|15079.99|15158.8|15078.8|9
1727844400000|2024-10-02 04:46:40|15158.84|15078.84|15157.61|15077.61|15158.84|15078.84|15157.42|15077.42|8
1727844410000|2024-10-02 04:46:50|15157.59|15077.59|15154.79|15074.79|15157.59|15077.59|15154.78|15074.78|10
1727844420000|2024-10-02 04:47:00|15154.77|15074.77|15155.31|15075.31|15155.72|15075.72|15154.77|15074.77|9
1727844430000|2024-10-02 04:47:10|15155.3|15075.3|15155.46|15075.46|15155.46|15075.46|15155.14|15075.14|9
1727844440000|2024-10-02 04:47:20|15155.13|15075.13|15155.53|15075.53|15155.69|15075.69|15155.13|15075.13|8
1727844450000|2024-10-02 04:47:30|15155.8|15075.8|15156.31|15076.31|15156.31|15076.31|15155.56|15075.56|10
1727844460000|2024-10-02 04:47:40|15156.29|15076.29|15155.65|15075.65|15156.35|15076.35|15155.61|15075.61|10
1727844470000|2024-10-02 04:47:50|15154.89|15074.89|15154.76|15074.76|15154.91|15074.91|15154.76|15074.76|8
1727844480000|2024-10-02 04:48:00|15153.55|15073.55|15153.92|15073.92|15154.06|15074.06|15153.55|15073.55|9
1727844490000|2024-10-02 04:48:10|15153.95|15073.95|15152.84|15072.84|15153.95|15073.95|15152.84|15072.84|10
1727844500000|2024-10-02 04:48:20|15152.68|15072.68|15152.51|15072.51|15152.68|15072.68|15152.51|15072.51|7
1727844510000|2024-10-02 04:48:30|15151.66|15071.66|15151.77|15071.77|15152.08|15072.08|15151.66|15071.66|9
1727844520000|2024-10-02 04:48:40|15151.36|15071.36|15151.23|15071.23|15151.63|15071.63|15151.21|15071.21|10
1727844530000|2024-10-02 04:48:50|15151.22|15071.22|15149.97|15069.97|15151.22|15071.22|15149.97|15069.97|10
1727844540000|2024-10-02 04:49:00|15149.17|15069.17|15149.95|15069.95|15150.38|15070.38|15149.16|15069.16|8
1727844550000|2024-10-02 04:49:10|15150.32|15070.32|15150.55|15070.55|15150.75|15070.75|15150.24|15070.24|9
1727844560000|2024-10-02 04:49:20|15150.59|15070.59|15149.18|15069.18|15150.59|15070.59|15149.13|15069.13|10
1727844570000|2024-10-02 04:49:30|15149.04|15069.04|15148.82|15068.82|15149.1|15069.1|15148.82|15068.82|9
1727844580000|2024-10-02 04:49:40|15148.77|15068.77|15149.86|15069.86|15149.86|15069.86|15148.77|15068.77|10
1727844590000|2024-10-02 04:49:50|15149.79|15069.79|15149.52|15069.52|15149.91|15069.91|15149.52|15069.52|10
1727844600000|2024-10-02 04:50:00|15149.43|15069.43|15149|15069|15149.43|15069.43|15148.91|15068.91|7
1727844610000|2024-10-02 04:50:10|15149.08|15069.08|15150.98|15070.98|15150.98|15070.98|15149.08|15069.08|10
1727844620000|2024-10-02 04:50:20|15151.13|15071.13|15150.61|15070.61|15151.13|15071.13|15150.41|15070.41|10
1727844630000|2024-10-02 04:50:30|15150.67|15070.67|15151.52|15071.52|15151.56|15071.56|15150.67|15070.67|9
1727844640000|2024-10-02 04:50:40|15151.47|15071.47|15154.2|15074.2|15154.39|15074.39|15151.44|15071.44|9
1727844650000|2024-10-02 04:50:50|15154.19|15074.19|15153.99|15073.99|15155.63|15075.63|15153.73|15073.73|10
1727844660000|2024-10-02 04:51:00|15155.26|15075.26|15154.19|15074.19|15156.03|15076.03|15154.18|15074.18|9
1727844670000|2024-10-02 04:51:10|15154.52|15074.52|15155.24|15075.24|15155.6|15075.6|15154.27|15074.27|9
1727844680000|2024-10-02 04:51:20|15155.35|15075.35|15155.17|15075.17|15155.64|15075.64|15155.1|15075.1|10
1727844690000|2024-10-02 04:51:30|15155.48|15075.48|15158.32|15078.32|15158.33|15078.33|15155.48|15075.48|10
1727844700000|2024-10-02 04:51:40|15159.35|15079.35|15160.36|15080.36|15160.37|15080.37|15159.35|15079.35|8
1727844710000|2024-10-02 04:51:50|15160.45|15080.45|15160.53|15080.53|15160.53|15080.53|15160.41|15080.41|9
1727844720000|2024-10-02 04:52:00|15160.51|15080.51|15163.57|15083.57|15163.57|15083.57|15160.51|15080.51|10
1727844730000|2024-10-02 04:52:10|15163.46|15083.46|15164.12|15084.12|15164.12|15084.12|15163.46|15083.46|9
1727844740000|2024-10-02 04:52:20|15164.11|15084.11|15165.21|15085.21|15165.21|15085.21|15164.11|15084.11|10
1727844750000|2024-10-02 04:52:30|15165.15|15085.15|15165.68|15085.68|15165.68|15085.68|15165.03|15085.03|10
1727844760000|2024-10-02 04:52:40|15165.64|15085.64|15166.27|15086.27|15166.27|15086.27|15165.63|15085.63|9
1727844770000|2024-10-02 04:52:50|15166.46|15086.46|15166.46|15086.46|15166.46|15086.46|15166.27|15086.27|7
1727844780000|2024-10-02 04:53:00|15166.53|15086.53|15165.82|15085.82|15166.53|15086.53|15165.48|15085.48|10
1727844790000|2024-10-02 04:53:10|15165.91|15085.91|15166.28|15086.28|15166.61|15086.61|15165.72|15085.72|9
1727844800000|2024-10-02 04:53:20|15166.35|15086.35|15169.22|15089.22|15169.22|15089.22|15166.35|15086.35|7
1727844810000|2024-10-02 04:53:30|15169.25|15089.25|15169.03|15089.03|15169.25|15089.25|15168.93|15088.93|8
1727844820000|2024-10-02 04:53:40|15169.08|15089.08|15169.88|15089.88|15169.88|15089.88|15168.98|15088.98|10
1727844830000|2024-10-02 04:53:50|15169.85|15089.85|15169.76|15089.76|15169.89|15089.89|15169.66|15089.66|9
1727844840000|2024-10-02 04:54:00|15169.77|15089.77|15170.65|15090.65|15170.65|15090.65|15169.68|15089.68|10
1727844850000|2024-10-02 04:54:10|15170.67|15090.67|15172.03|15092.03|15172.04|15092.04|15170.46|15090.46|10
1727844860000|2024-10-02 04:54:20|15171.51|15091.51|15172.34|15092.34|15172.4|15092.4|15171.51|15091.51|9
1727844870000|2024-10-02 04:54:30|15172.9|15092.9|15171.86|15091.86|15172.95|15092.95|15171.76|15091.76|9
1727844880000|2024-10-02 04:54:40|15171.84|15091.84|15171.93|15091.93|15172.02|15092.02|15171.78|15091.78|9
1727844890000|2024-10-02 04:54:50|15171.38|15091.38|15171.31|15091.31|15171.38|15091.38|15171.21|15091.21|9
1727844900000|2024-10-02 04:55:00|15171.27|15091.27|15171.64|15091.64|15171.64|15091.64|15170.87|15090.87|10
1727844910000|2024-10-02 04:55:10|15171.58|15091.58|15171.59|15091.59|15171.59|15091.59|15171.31|15091.31|10
1727844920000|2024-10-02 04:55:20|15172.04|15092.04|15172.69|15092.69|15173.34|15093.34|15172.04|15092.04|9
1727844930000|2024-10-02 04:55:30|15172.78|15092.78|15172.62|15092.62|15173.46|15093.46|15172.62|15092.62|9
1727844940000|2024-10-02 04:55:40|15172.61|15092.61|15171.46|15091.46|15172.9|15092.9|15171.46|15091.46|10
1727844950000|2024-10-02 04:55:50|15171.39|15091.39|15167.11|15087.11|15171.39|15091.39|15167.11|15087.11|10
1727844960000|2024-10-02 04:56:00|15166.63|15086.63|15163.53|15083.53|15166.63|15086.63|15163.3|15083.3|10
1727844970000|2024-10-02 04:56:10|15163.51|15083.51|15164.06|15084.06|15165.29|15085.29|15163.51|15083.51|10
1727844980000|2024-10-02 04:56:20|15163.96|15083.96|15160.28|15080.28|15163.96|15083.96|15160.16|15080.16|10
1727844990000|2024-10-02 04:56:30|15160.12|15080.12|15159.39|15079.39|15160.12|15080.12|15159.08|15079.08|9
1727845000000|2024-10-02 04:56:40|15159.94|15079.94|15158.83|15078.83|15160.01|15080.01|15158.83|15078.83|10
1727845010000|2024-10-02 04:56:50|15159.3|15079.3|15158.01|15078.01|15159.3|15079.3|15157.88|15077.88|9
1727845020000|2024-10-02 04:57:00|15156.47|15076.47|15158.09|15078.09|15158.55|15078.55|15156.47|15076.47|8
1727845030000|2024-10-02 04:57:10|15158.88|15078.88|15160.82|15080.82|15160.82|15080.82|15158.86|15078.86|10
1727845040000|2024-10-02 04:57:20|15161.15|15081.15|15161.32|15081.32|15162.75|15082.75|15161.15|15081.15|10
1727845050000|2024-10-02 04:57:30|15160.69|15080.69|15160.03|15080.03|15160.69|15080.69|15160.03|15080.03|8
1727845060000|2024-10-02 04:57:40|15160.08|15080.08|15158.67|15078.67|15160.3|15080.3|15158.67|15078.67|9
1727845070000|2024-10-02 04:57:50|15158.93|15078.93|15159.64|15079.64|15159.64|15079.64|15158.42|15078.42|10
1727845080000|2024-10-02 04:58:00|15159.65|15079.65|15158.78|15078.78|15159.96|15079.96|15158.78|15078.78|7
1727845090000|2024-10-02 04:58:10|15158.71|15078.71|15158.37|15078.37|15159.28|15079.28|15158.37|15078.37|8
1727845100000|2024-10-02 04:58:20|15157.91|15077.91|15159.28|15079.28|15159.28|15079.28|15157.91|15077.91|9
1727845110000|2024-10-02 04:58:30|15159.51|15079.51|15158.87|15078.87|15159.95|15079.95|15158.87|15078.87|9
1727845120000|2024-10-02 04:58:40|15158.53|15078.53|15158.73|15078.73|15158.8|15078.8|15157.82|15077.82|10
1727845130000|2024-10-02 04:58:50|15159.44|15079.44|15159.29|15079.29|15159.46|15079.46|15159.13|15079.13|9
1727845140000|2024-10-02 04:59:00|15159.27|15079.27|15159.21|15079.21|15159.83|15079.83|15158.26|15078.26|10
1727845150000|2024-10-02 04:59:10|15159.18|15079.18|15158.06|15078.06|15160.08|15080.08|15157.26|15077.26|10
1727845160000|2024-10-02 04:59:20|15158.15|15078.15|15158.4|15078.4|15158.84|15078.84|15157.72|15077.72|10
1727845170000|2024-10-02 04:59:30|15158.25|15078.25|15158.98|15078.98|15159.12|15079.12|15158.25|15078.25|7
1727845180000|2024-10-02 04:59:40|15159.15|15079.15|15159.1|15079.1|15159.25|15079.25|15159.07|15079.07|9
1727845190000|2024-10-02 04:59:50|15159.15|15079.15|15159.27|15079.27|15159.3|15079.3|15159.15|15079.15|8
1727845200000|2024-10-02 05:00:00|15158.88|15078.88|15157.64|15077.64|15159.39|15079.39|15157.64|15077.64|9
1727845210000|2024-10-02 05:00:10|15157.2|15077.2|15157.92|15077.92|15157.92|15077.92|15157.2|15077.2|10
1727845220000|2024-10-02 05:00:20|15157.77|15077.77|15159.03|15079.03|15159.03|15079.03|15157.36|15077.36|10
1727845230000|2024-10-02 05:00:30|15159.17|15079.17|15161.64|15081.64|15161.64|15081.64|15159.07|15079.07|10
1727845240000|2024-10-02 05:00:40|15161.69|15081.69|15161.65|15081.65|15162.2|15082.2|15161.65|15081.65|10
1727845250000|2024-10-02 05:00:50|15161.5|15081.5|15161.88|15081.88|15162.12|15082.12|15161.18|15081.18|10
1727845260000|2024-10-02 05:01:00|15161.83|15081.83|15163.1|15083.1|15163.54|15083.54|15161.77|15081.77|10
1727845270000|2024-10-02 05:01:10|15163.01|15083.01|15167.87|15087.87|15167.87|15087.87|15162.94|15082.94|9
1727845280000|2024-10-02 05:01:20|15167.9|15087.9|15169.42|15089.42|15169.42|15089.42|15167.9|15087.9|10
1727845290000|2024-10-02 05:01:30|15169.43|15089.43|15167.36|15087.36|15169.43|15089.43|15167.36|15087.36|8
1727845300000|2024-10-02 05:01:40|15167.32|15087.32|15165.79|15085.79|15167.51|15087.51|15165.79|15085.79|9
1727845310000|2024-10-02 05:01:50|15165.99|15085.99|15165.33|15085.33|15166.13|15086.13|15164.71|15084.71|10
1727845320000|2024-10-02 05:02:00|15164.89|15084.89|15164.72|15084.72|15165.16|15085.16|15164.26|15084.26|10
1727845330000|2024-10-02 05:02:10|15164.71|15084.71|15165.11|15085.11|15165.18|15085.18|15164.69|15084.69|9
1727845340000|2024-10-02 05:02:20|15164.94|15084.94|15162.38|15082.38|15165.08|15085.08|15161.74|15081.74|10
1727845350000|2024-10-02 05:02:30|15162.63|15082.63|15160.26|15080.26|15162.71|15082.71|15160.26|15080.26|10
1727845360000|2024-10-02 05:02:40|15160.18|15080.18|15159.33|15079.33|15160.18|15080.18|15159.33|15079.33|9
1727845370000|2024-10-02 05:02:50|15159.36|15079.36|15159.28|15079.28|15159.69|15079.69|15159.25|15079.25|10
1727845380000|2024-10-02 05:03:00|15159.76|15079.76|15160.87|15080.87|15160.87|15080.87|15159.61|15079.61|10
1727845390000|2024-10-02 05:03:10|15161.66|15081.66|15162.5|15082.5|15162.66|15082.66|15161.66|15081.66|10
1727845400000|2024-10-02 05:03:20|15162.57|15082.57|15164.67|15084.67|15164.82|15084.82|15162.57|15082.57|8
1727845410000|2024-10-02 05:03:30|15164.75|15084.75|15164.09|15084.09|15164.78|15084.78|15163.95|15083.95|10
1727845420000|2024-10-02 05:03:40|15164.06|15084.06|15164.85|15084.85|15164.85|15084.85|15163.95|15083.95|9
1727845430000|2024-10-02 05:03:50|15164.43|15084.43|15164.95|15084.95|15165.08|15085.08|15164.43|15084.43|10
1727845440000|2024-10-02 05:04:00|15165.01|15085.01|15165.45|15085.45|15166.06|15086.06|15165.01|15085.01|10
1727845450000|2024-10-02 05:04:10|15166.59|15086.59|15165.81|15085.81|15166.59|15086.59|15165.08|15085.08|10
1727845460000|2024-10-02 05:04:20|15167.72|15087.72|15169.79|15089.79|15169.98|15089.98|15167.72|15087.72|10
1727845470000|2024-10-02 05:04:30|15170.45|15090.45|15170.71|15090.71|15171.26|15091.26|15170.4|15090.4|8
1727845480000|2024-10-02 05:04:40|15170.73|15090.73|15172.23|15092.23|15172.23|15092.23|15170.73|15090.73|9
1727845490000|2024-10-02 05:04:50|15172.17|15092.17|15171.71|15091.71|15172.73|15092.73|15171.66|15091.66|8
1727845500000|2024-10-02 05:05:00|15171.67|15091.67|15170.68|15090.68|15171.67|15091.67|15170.54|15090.54|9
1727845510000|2024-10-02 05:05:10|15170.62|15090.62|15169.38|15089.38|15170.62|15090.62|15169.37|15089.37|9
1727845520000|2024-10-02 05:05:20|15169.49|15089.49|15168|15088|15169.49|15089.49|15168|15088|9
1727845530000|2024-10-02 05:05:30|15167.96|15087.96|15167.69|15087.69|15168.09|15088.09|15167.69|15087.69|10
1727845540000|2024-10-02 05:05:40|15167.46|15087.46|15168.83|15088.83|15169.09|15089.09|15167.34|15087.34|10
1727845550000|2024-10-02 05:05:50|15168.9|15088.9|15167.98|15087.98|15168.9|15088.9|15167.98|15087.98|10
1727845560000|2024-10-02 05:06:00|15167.96|15087.96|15168.6|15088.6|15168.7|15088.7|15167.65|15087.65|9
1727845570000|2024-10-02 05:06:10|15168.63|15088.63|15169.48|15089.48|15169.48|15089.48|15168.63|15088.63|9
1727845580000|2024-10-02 05:06:20|15169.54|15089.54|15170.76|15090.76|15170.76|15090.76|15169.54|15089.54|8
1727845590000|2024-10-02 05:06:30|15170.93|15090.93|15169.39|15089.39|15170.99|15090.99|15169.39|15089.39|8
1727845600000|2024-10-02 05:06:40|15169.55|15089.55|15170.02|15090.02|15170.02|15090.02|15169.55|15089.55|9
1727845610000|2024-10-02 05:06:50|15169.62|15089.62|15168.84|15088.84|15169.65|15089.65|15168.84|15088.84|9
1727845620000|2024-10-02 05:07:00|15168.78|15088.78|15169.41|15089.41|15170.44|15090.44|15168.69|15088.69|10
1727845630000|2024-10-02 05:07:10|15169.35|15089.35|15169.11|15089.11|15169.54|15089.54|15169.06|15089.06|10
1727845640000|2024-10-02 05:07:20|15169.2|15089.2|15171.18|15091.18|15171.53|15091.53|15169.2|15089.2|10
1727845650000|2024-10-02 05:07:30|15171.09|15091.09|15171.96|15091.96|15171.96|15091.96|15171.09|15091.09|10
1727845660000|2024-10-02 05:07:40|15171.94|15091.94|15170.78|15090.78|15171.96|15091.96|15170.78|15090.78|10
1727845670000|2024-10-02 05:07:50|15170.61|15090.61|15172.41|15092.41|15172.41|15092.41|15170.61|15090.61|10
1727845680000|2024-10-02 05:08:00|15172.51|15092.51|15174.02|15094.02|15174.02|15094.02|15172.19|15092.19|9
1727845690000|2024-10-02 05:08:10|15173.99|15093.99|15175.47|15095.47|15175.47|15095.47|15173.99|15093.99|9
1727845700000|2024-10-02 05:08:20|15175.51|15095.51|15174.64|15094.64|15175.51|15095.51|15173.49|15093.49|10
1727845710000|2024-10-02 05:08:30|15174.48|15094.48|15176.16|15096.16|15176.16|15096.16|15174.48|15094.48|10
1727845720000|2024-10-02 05:08:40|15176.11|15096.11|15175.42|15095.42|15176.34|15096.34|15175.23|15095.23|10
1727845730000|2024-10-02 05:08:50|15175.65|15095.65|15177|15097|15177.16|15097.16|15175.65|15095.65|10
1727845740000|2024-10-02 05:09:00|15177.02|15097.02|15177.64|15097.64|15177.64|15097.64|15177.02|15097.02|10
1727845750000|2024-10-02 05:09:10|15177.66|15097.66|15176.45|15096.45|15177.66|15097.66|15176.45|15096.45|6
1727845760000|2024-10-02 05:09:20|15176.11|15096.11|15176.27|15096.27|15176.31|15096.31|15176.11|15096.11|7
1727845770000|2024-10-02 05:09:30|15176.13|15096.13|15175.49|15095.49|15176.89|15096.89|15175.49|15095.49|7
1727845780000|2024-10-02 05:09:40|15175.94|15095.94|15175.28|15095.28|15175.94|15095.94|15175.28|15095.28|4
1727845790000|2024-10-02 05:09:50|15175.41|15095.41|15176.29|15096.29|15176.29|15096.29|15175.15|15095.15|10
1727845800000|2024-10-02 05:10:00|15176.45|15096.45|15176.37|15096.37|15176.86|15096.86|15176.36|15096.36|6
1727845810000|2024-10-02 05:10:10|15176.38|15096.38|15177.49|15097.49|15177.49|15097.49|15176.38|15096.38|8
1727845820000|2024-10-02 05:10:20|15177.5|15097.5|15177.74|15097.74|15177.76|15097.76|15177.5|15097.5|7
1727845830000|2024-10-02 05:10:30|15177.75|15097.75|15177.79|15097.79|15177.8|15097.8|15177.75|15097.75|7
1727845840000|2024-10-02 05:10:40|15177.57|15097.57|15178.75|15098.75|15178.75|15098.75|15177.57|15097.57|9
1727845850000|2024-10-02 05:10:50|15178.74|15098.74|15178.98|15098.98|15179.3|15099.3|15178.74|15098.74|8
1727845860000|2024-10-02 05:11:00|15179.05|15099.05|15179.7|15099.7|15179.71|15099.71|15179.05|15099.05|7
1727845870000|2024-10-02 05:11:10|15179.69|15099.69|15180.6|15100.6|15180.61|15100.61|15179.69|15099.69|9
1727845880000|2024-10-02 05:11:20|15180.88|15100.88|15180.04|15100.04|15180.89|15100.89|15180.04|15100.04|8
1727845890000|2024-10-02 05:11:30|15179.82|15099.82|15181.62|15101.62|15181.62|15101.62|15179.81|15099.81|6
1727845900000|2024-10-02 05:11:40|15182.67|15102.67|15183.25|15103.25|15183.32|15103.32|15182.67|15102.67|9
1727845910000|2024-10-02 05:11:50|15182.66|15102.66|15182.96|15102.96|15182.97|15102.97|15182.15|15102.15|9
1727845920000|2024-10-02 05:12:00|15182.97|15102.97|15180.75|15100.75|15182.97|15102.97|15180.75|15100.75|9
1727845930000|2024-10-02 05:12:10|15180.34|15100.34|15180.65|15100.65|15192.5|15112.5|15180.03|15100.03|10
1727845940000|2024-10-02 05:12:20|15180.6|15100.6|15184.36|15104.36|15184.36|15104.36|15180.6|15100.6|9
1727845950000|2024-10-02 05:12:30|15184.34|15104.34|15182.67|15102.67|15184.36|15104.36|15182.67|15102.67|7
1727845960000|2024-10-02 05:12:40|15182.66|15102.66|15182.32|15102.32|15182.93|15102.93|15182.32|15102.32|5
1727845970000|2024-10-02 05:12:50|15182.21|15102.21|15181.17|15101.17|15182.21|15102.21|15180.34|15100.34|10
1727845980000|2024-10-02 05:13:00|15181.91|15101.91|15181.65|15101.65|15181.91|15101.91|15179.83|15099.83|9
1727845990000|2024-10-02 05:13:10|15181.73|15101.73|15178.41|15098.41|15181.78|15101.78|15178.41|15098.41|9
1727846000000|2024-10-02 05:13:20|15176.88|15096.88|15175.43|15095.43|15177.21|15097.21|15175.43|15095.43|9
1727846010000|2024-10-02 05:13:30|15175.36|15095.36|15173.5|15093.5|15175.36|15095.36|15173.04|15093.04|8
1727846020000|2024-10-02 05:13:40|15173.03|15093.03|15175.12|15095.12|15175.12|15095.12|15173.03|15093.03|9
1727846030000|2024-10-02 05:13:50|15175.09|15095.09|15171.55|15091.55|15175.09|15095.09|15171.55|15091.55|10
1727846040000|2024-10-02 05:14:00|15171.56|15091.56|15172.19|15092.19|15172.61|15092.61|15171.56|15091.56|7
1727846050000|2024-10-02 05:14:10|15171.94|15091.94|15171.92|15091.92|15171.95|15091.95|15171.86|15091.86|8
1727846060000|2024-10-02 05:14:20|15171.94|15091.94|15171.7|15091.7|15172.08|15092.08|15171.7|15091.7|9
1727846070000|2024-10-02 05:14:30|15171.45|15091.45|15170.84|15090.84|15171.45|15091.45|15170.84|15090.84|7
1727846080000|2024-10-02 05:14:40|15171.36|15091.36|15170.03|15090.03|15171.36|15091.36|15170.03|15090.03|8
1727846090000|2024-10-02 05:14:50|15170.02|15090.02|15170.42|15090.42|15170.42|15090.42|15169.95|15089.95|8
1727846100000|2024-10-02 05:15:00|15170.37|15090.37|15170.81|15090.81|15170.81|15090.81|15170.37|15090.37|4
1727846110000|2024-10-02 05:15:10|15170.8|15090.8|15170.75|15090.75|15170.8|15090.8|15170.74|15090.74|7
1727846120000|2024-10-02 05:15:20|15170.8|15090.8|15168.74|15088.74|15171.89|15091.89|15168.7|15088.7|10
1727846130000|2024-10-02 05:15:30|15168.75|15088.75|15167.01|15087.01|15168.75|15088.75|15167.01|15087.01|6
1727846140000|2024-10-02 05:15:40|15165.83|15085.83|15165.44|15085.44|15165.83|15085.83|15165.39|15085.39|7
1727846150000|2024-10-02 05:15:50|15164.42|15084.42|15166.05|15086.05|15166.05|15086.05|15164.41|15084.41|10
1727846160000|2024-10-02 05:16:00|15166.06|15086.06|15165.54|15085.54|15166.61|15086.61|15164.73|15084.73|9
1727846170000|2024-10-02 05:16:10|15165.36|15085.36|15164.53|15084.53|15165.36|15085.36|15164.35|15084.35|10
1727846180000|2024-10-02 05:16:20|15164.51|15084.51|15164.23|15084.23|15164.8|15084.8|15164.23|15084.23|10
1727846190000|2024-10-02 05:16:30|15164.81|15084.81|15165.43|15085.43|15165.5|15085.5|15164.81|15084.81|7
1727846200000|2024-10-02 05:16:40|15165.44|15085.44|15165.95|15085.95|15165.95|15085.95|15165.44|15085.44|10
1727846210000|2024-10-02 05:16:50|15165.88|15085.88|15165.8|15085.8|15165.88|15085.88|15165.8|15085.8|9
1727846220000|2024-10-02 05:17:00|15165.5|15085.5|15164.36|15084.36|15165.5|15085.5|15164.36|15084.36|10
1727846230000|2024-10-02 05:17:10|15164.35|15084.35|15160.27|15080.27|15164.35|15084.35|15160.27|15080.27|7
1727846240000|2024-10-02 05:17:20|15160.06|15080.06|15159.69|15079.69|15160.06|15080.06|15159.69|15079.69|10
1727846250000|2024-10-02 05:17:30|15159.76|15079.76|15161.48|15081.48|15161.48|15081.48|15159.75|15079.75|9
1727846260000|2024-10-02 05:17:40|15162.51|15082.51|15169.16|15089.16|15169.16|15089.16|15162.51|15082.51|10
1727846270000|2024-10-02 05:17:50|15171.96|15091.96|15171.4|15091.4|15171.99|15091.99|15170.5|15090.5|10
1727846280000|2024-10-02 05:18:00|15171.34|15091.34|15171.81|15091.81|15171.81|15091.81|15171.22|15091.22|9
1727846290000|2024-10-02 05:18:10|15171.78|15091.78|15172.5|15092.5|15172.5|15092.5|15171.35|15091.35|8
1727846300000|2024-10-02 05:18:20|15171.65|15091.65|15173.34|15093.34|15173.36|15093.36|15171.65|15091.65|9
1727846310000|2024-10-02 05:18:30|15173.32|15093.32|15174.09|15094.09|15174.09|15094.09|15172.91|15092.91|10
1727846320000|2024-10-02 05:18:40|15173.65|15093.65|15174.27|15094.27|15174.32|15094.32|15173.65|15093.65|7
1727846330000|2024-10-02 05:18:50|15174.3|15094.3|15174.16|15094.16|15174.85|15094.85|15174.16|15094.16|10
1727846340000|2024-10-02 05:19:00|15174.15|15094.15|15173.91|15093.91|15174.65|15094.65|15173.59|15093.59|7
1727846350000|2024-10-02 05:19:10|15173.64|15093.64|15173.97|15093.97|15174.5|15094.5|15173.64|15093.64|10
1727846360000|2024-10-02 05:19:20|15174.65|15094.65|15174.92|15094.92|15174.97|15094.97|15174.63|15094.63|7
1727846370000|2024-10-02 05:19:30|15175.39|15095.39|15175.82|15095.82|15175.84|15095.84|15175.39|15095.39|8
1727846380000|2024-10-02 05:19:40|15175.86|15095.86|15179.12|15099.12|15179.12|15099.12|15175.54|15095.54|9
1727846390000|2024-10-02 05:19:50|15179.75|15099.75|15180.73|15100.73|15180.73|15100.73|15179.75|15099.75|10
1727846400000|2024-10-02 05:20:00|15180.87|15100.87|15180.57|15100.57|15181.78|15101.78|15180.57|15100.57|9
1727846410000|2024-10-02 05:20:10|15180.59|15100.59|15181.51|15101.51|15181.58|15101.58|15180.3|15100.3|10
1727846420000|2024-10-02 05:20:20|15181.56|15101.56|15182.91|15102.91|15183.79|15103.79|15181.56|15101.56|9
1727846430000|2024-10-02 05:20:30|15183.46|15103.46|15181.41|15101.41|15183.46|15103.46|15181.41|15101.41|8
1727846440000|2024-10-02 05:20:40|15181.34|15101.34|15179.15|15099.15|15181.34|15101.34|15179.15|15099.15|10
1727846450000|2024-10-02 05:20:50|15179.05|15099.05|15177.93|15097.93|15179.05|15099.05|15177.93|15097.93|9
1727846460000|2024-10-02 05:21:00|15177.92|15097.92|15177.69|15097.69|15178.08|15098.08|15177.69|15097.69|8
1727846470000|2024-10-02 05:21:10|15177.7|15097.7|15175.67|15095.67|15177.7|15097.7|15175.67|15095.67|9
1727846480000|2024-10-02 05:21:20|15175.31|15095.31|15173.38|15093.38|15175.31|15095.31|15173.38|15093.38|6
1727846490000|2024-10-02 05:21:30|15173.34|15093.34|15173.46|15093.46|15173.78|15093.78|15171.72|15091.72|10
1727846500000|2024-10-02 05:21:40|15173.38|15093.38|15171.12|15091.12|15173.38|15093.38|15171.12|15091.12|7
1727846510000|2024-10-02 05:21:50|15171.11|15091.11|15169.77|15089.77|15171.11|15091.11|15168.81|15088.81|9
1727846520000|2024-10-02 05:22:00|15169.75|15089.75|15170.53|15090.53|15170.53|15090.53|15169.57|15089.57|9
1727846530000|2024-10-02 05:22:10|15170.22|15090.22|15169.94|15089.94|15170.22|15090.22|15169.49|15089.49|8
1727846540000|2024-10-02 05:22:20|15169.57|15089.57|15167.74|15087.74|15169.59|15089.59|15167.17|15087.17|10
1727846550000|2024-10-02 05:22:30|15167.73|15087.73|15164.64|15084.64|15167.73|15087.73|15164.31|15084.31|9
1727846560000|2024-10-02 05:22:40|15164.95|15084.95|15164.88|15084.88|15164.95|15084.95|15164.87|15084.87|8
1727846570000|2024-10-02 05:22:50|15164.86|15084.86|15164.37|15084.37|15164.92|15084.92|15164.02|15084.02|8
1727846580000|2024-10-02 05:23:00|15164.36|15084.36|15164.02|15084.02|15164.36|15084.36|15163.46|15083.46|8
1727846590000|2024-10-02 05:23:10|15164.03|15084.03|15164.19|15084.19|15164.19|15084.19|15163.63|15083.63|9
1727846600000|2024-10-02 05:23:20|15164.2|15084.2|15165.06|15085.06|15165.58|15085.58|15164.2|15084.2|8
1727846610000|2024-10-02 05:23:30|15165|15085|15164.41|15084.41|15165.09|15085.09|15164.22|15084.22|8
1727846620000|2024-10-02 05:23:40|15164.42|15084.42|15164.61|15084.61|15164.63|15084.63|15164.42|15084.42|7
1727846630000|2024-10-02 05:23:50|15164.13|15084.13|15163.98|15083.98|15164.13|15084.13|15163.79|15083.79|6
1727846640000|2024-10-02 05:24:00|15164.69|15084.69|15164.5|15084.5|15164.9|15084.9|15164.5|15084.5|7
1727846650000|2024-10-02 05:24:10|15164.51|15084.51|15165.38|15085.38|15165.38|15085.38|15164.05|15084.05|8
1727846660000|2024-10-02 05:24:20|15166.77|15086.77|15167.86|15087.86|15168.04|15088.04|15166.52|15086.52|10
1727846670000|2024-10-02 05:24:30|15168.07|15088.07|15167.06|15087.06|15168.47|15088.47|15167.06|15087.06|9
1727846680000|2024-10-02 05:24:40|15167.07|15087.07|15166.24|15086.24|15167.07|15087.07|15165.86|15085.86|10
1727846690000|2024-10-02 05:24:50|15166.41|15086.41|15166.3|15086.3|15166.7|15086.7|15166.3|15086.3|9
1727846700000|2024-10-02 05:25:00|15166.37|15086.37|15168.5|15088.5|15168.5|15088.5|15166.27|15086.27|9
1727846710000|2024-10-02 05:25:10|15168.49|15088.49|15164.46|15084.46|15168.49|15088.49|15164.46|15084.46|9
1727846720000|2024-10-02 05:25:20|15163.73|15083.73|15159.87|15079.87|15163.73|15083.73|15159.87|15079.87|10
1727846730000|2024-10-02 05:25:30|15159.54|15079.54|15157.8|15077.8|15159.54|15079.54|15157.51|15077.51|10
1727846740000|2024-10-02 05:25:40|15157.49|15077.49|15157.2|15077.2|15157.59|15077.59|15156.78|15076.78|10
1727846750000|2024-10-02 05:25:50|15157.15|15077.15|15156.68|15076.68|15157.22|15077.22|15156.59|15076.59|10
1727846760000|2024-10-02 05:26:00|15156.27|15076.27|15152.98|15072.98|15156.27|15076.27|15152.39|15072.39|10
1727846770000|2024-10-02 05:26:10|15152.9|15072.9|15152.09|15072.09|15152.94|15072.94|15152.09|15072.09|10
1727846780000|2024-10-02 05:26:20|15152.64|15072.64|15150.87|15070.87|15152.64|15072.64|15150.87|15070.87|10
1727846790000|2024-10-02 05:26:30|15151.14|15071.14|15144.59|15064.59|15151.17|15071.17|15144.59|15064.59|10
1727846800000|2024-10-02 05:26:40|15144.15|15064.15|15136.77|15056.77|15144.15|15064.15|15136.77|15056.77|10
1727846810000|2024-10-02 05:26:50|15136.42|15056.42|15137.74|15057.74|15137.9|15057.9|15136.41|15056.41|10
1727846820000|2024-10-02 05:27:00|15137.69|15057.69|15140.95|15060.95|15140.97|15060.97|15137.69|15057.69|10
1727846830000|2024-10-02 05:27:10|15140.55|15060.55|15138.44|15058.44|15140.62|15060.62|15138.44|15058.44|10
1727846840000|2024-10-02 05:27:20|15138.79|15058.79|15138.81|15058.81|15138.82|15058.82|15138.56|15058.56|9
1727846850000|2024-10-02 05:27:30|15139.08|15059.08|15139.33|15059.33|15139.56|15059.56|15139.07|15059.07|8
1727846860000|2024-10-02 05:27:40|15139.36|15059.36|15139.71|15059.71|15139.71|15059.71|15139.34|15059.34|10
1727846870000|2024-10-02 05:27:50|15140.06|15060.06|15140.21|15060.21|15140.21|15060.21|15140.05|15060.05|8
1727846880000|2024-10-02 05:28:00|15140.24|15060.24|15141.44|15061.44|15141.69|15061.69|15140.22|15060.22|8
1727846890000|2024-10-02 05:28:10|15141.47|15061.47|15140.76|15060.76|15141.67|15061.67|15140.74|15060.74|9
1727846900000|2024-10-02 05:28:20|15140.46|15060.46|15139.52|15059.52|15140.59|15060.59|15138.93|15058.93|10
1727846910000|2024-10-02 05:28:30|15139.18|15059.18|15139.61|15059.61|15139.62|15059.62|15138.74|15058.74|9
1727846920000|2024-10-02 05:28:40|15139.82|15059.82|15141.47|15061.47|15141.47|15061.47|15139.82|15059.82|9
1727846930000|2024-10-02 05:28:50|15141.48|15061.48|15142.54|15062.54|15142.54|15062.54|15141.15|15061.15|9
1727846940000|2024-10-02 05:29:00|15142.65|15062.65|15143.88|15063.88|15143.88|15063.88|15142.52|15062.52|9
1727846950000|2024-10-02 05:29:10|15143.8|15063.8|15146.86|15066.86|15146.86|15066.86|15143.8|15063.8|8
1727846960000|2024-10-02 05:29:20|15146.48|15066.48|15145.06|15065.06|15146.81|15066.81|15145.06|15065.06|9
1727846970000|2024-10-02 05:29:30|15145.05|15065.05|15144.75|15064.75|15145.21|15065.21|15143.47|15063.47|10
1727846980000|2024-10-02 05:29:40|15144.71|15064.71|15145.74|15065.74|15145.74|15065.74|15144.62|15064.62|9
1727846990000|2024-10-02 05:29:50|15145.38|15065.38|15145.48|15065.48|15145.73|15065.73|15145.24|15065.24|8
1727847000000|2024-10-02 05:30:00|15145.41|15065.41|15145.09|15065.09|15145.59|15065.59|15145.02|15065.02|10
1727847010000|2024-10-02 05:30:10|15145.13|15065.13|15145.82|15065.82|15146.26|15066.26|15145.13|15065.13|10
1727847020000|2024-10-02 05:30:20|15145.83|15065.83|15144.32|15064.32|15145.95|15065.95|15144.32|15064.32|9
1727847030000|2024-10-02 05:30:30|15144.27|15064.27|15143.08|15063.08|15144.41|15064.41|15143.08|15063.08|10
1727847040000|2024-10-02 05:30:40|15143|15063|15141.5|15061.5|15143|15063|15141.5|15061.5|8
1727847050000|2024-10-02 05:30:50|15141.49|15061.49|15144.38|15064.38|15144.38|15064.38|15141.27|15061.27|9
1727847060000|2024-10-02 05:31:00|15144.49|15064.49|15144.49|15064.49|15146.03|15066.03|15144.49|15064.49|10
1727847070000|2024-10-02 05:31:10|15144.84|15064.84|15145.55|15065.55|15145.55|15065.55|15144.25|15064.25|10
1727847080000|2024-10-02 05:31:20|15145.52|15065.52|15144.65|15064.65|15145.52|15065.52|15144.65|15064.65|8
1727847090000|2024-10-02 05:31:30|15145.33|15065.33|15144.81|15064.81|15145.33|15065.33|15144.34|15064.34|9
1727847100000|2024-10-02 05:31:40|15144.95|15064.95|15145.95|15065.95|15146.05|15066.05|15144.95|15064.95|7
1727847110000|2024-10-02 05:31:50|15145.96|15065.96|15146.12|15066.12|15146.12|15066.12|15145.92|15065.92|8
1727847120000|2024-10-02 05:32:00|15146.19|15066.19|15145.61|15065.61|15146.28|15066.28|15145.43|15065.43|10
1727847130000|2024-10-02 05:32:10|15145.8|15065.8|15144.88|15064.88|15145.8|15065.8|15144.47|15064.47|8
1727847140000|2024-10-02 05:32:20|15144.89|15064.89|15145.77|15065.77|15145.77|15065.77|15143.52|15063.52|10
1727847150000|2024-10-02 05:32:30|15145.73|15065.73|15146.07|15066.07|15146.08|15066.08|15145.73|15065.73|7
1727847160000|2024-10-02 05:32:40|15145.84|15065.84|15145.84|15065.84|15146.64|15066.64|15145.05|15065.05|9
1727847170000|2024-10-02 05:32:50|15145.78|15065.78|15145.47|15065.47|15146.45|15066.45|15145.1|15065.1|10
1727847180000|2024-10-02 05:33:00|15145.48|15065.48|15147.12|15067.12|15147.12|15067.12|15145.47|15065.47|10
1727847190000|2024-10-02 05:33:10|15147.14|15067.14|15145.89|15065.89|15147.17|15067.17|15145.35|15065.35|10
1727847200000|2024-10-02 05:33:20|15145.7|15065.7|15145.2|15065.2|15145.96|15065.96|15145.2|15065.2|8
1727847210000|2024-10-02 05:33:30|15143.8|15063.8|15139.65|15059.65|15144.16|15064.16|15139.65|15059.65|9
1727847220000|2024-10-02 05:33:40|15139.6|15059.6|15140.06|15060.06|15140.06|15060.06|15139.59|15059.59|8
1727847230000|2024-10-02 05:33:50|15140.07|15060.07|15139.7|15059.7|15140.07|15060.07|15139.2|15059.2|8
1727847240000|2024-10-02 05:34:00|15139.68|15059.68|15140.29|15060.29|15140.29|15060.29|15139.03|15059.03|8
1727847250000|2024-10-02 05:34:10|15140.67|15060.67|15139.31|15059.31|15140.88|15060.88|15139.31|15059.31|9
1727847260000|2024-10-02 05:34:20|15139|15059|15138.02|15058.02|15139|15059|15138.02|15058.02|8
1727847270000|2024-10-02 05:34:30|15138.23|15058.23|15137.87|15057.87|15138.72|15058.72|15137.87|15057.87|8
1727847280000|2024-10-02 05:34:40|15137.88|15057.88|15138.22|15058.22|15138.22|15058.22|15137.83|15057.83|7
1727847290000|2024-10-02 05:34:50|15138.45|15058.45|15138.79|15058.79|15138.92|15058.92|15138.45|15058.45|6
1727847300000|2024-10-02 05:35:00|15138.94|15058.94|15139.99|15059.99|15140.03|15060.03|15138.75|15058.75|8
1727847310000|2024-10-02 05:35:10|15139.91|15059.91|15140.19|15060.19|15140.19|15060.19|15138.22|15058.22|9
1727847320000|2024-10-02 05:35:20|15139.6|15059.6|15139.33|15059.33|15140.11|15060.11|15138.75|15058.75|10
1727847330000|2024-10-02 05:35:30|15137.23|15057.23|15139.06|15059.06|15139.38|15059.38|15137.07|15057.07|8
1727847340000|2024-10-02 05:35:40|15138.46|15058.46|15138.97|15058.97|15139.57|15059.57|15138.01|15058.01|9
1727847350000|2024-10-02 05:35:50|15138.99|15058.99|15140.42|15060.42|15140.73|15060.73|15138.99|15058.99|10
1727847360000|2024-10-02 05:36:00|15140.83|15060.83|15140.81|15060.81|15140.95|15060.95|15140.46|15060.46|9
1727847370000|2024-10-02 05:36:10|15140.83|15060.83|15140.58|15060.58|15140.83|15060.83|15140.46|15060.46|8
1727847380000|2024-10-02 05:36:20|15140.57|15060.57|15140.37|15060.37|15141.02|15061.02|15140.37|15060.37|7
1727847390000|2024-10-02 05:36:30|15140.98|15060.98|15142.51|15062.51|15142.51|15062.51|15140.98|15060.98|8
1727847400000|2024-10-02 05:36:40|15142.61|15062.61|15142.6|15062.6|15142.67|15062.67|15142.05|15062.05|8
1727847410000|2024-10-02 05:36:50|15142.12|15062.12|15141.59|15061.59|15142.76|15062.76|15141.59|15061.59|10
1727847420000|2024-10-02 05:37:00|15141.58|15061.58|15142.31|15062.31|15142.31|15062.31|15141.57|15061.57|8
1727847430000|2024-10-02 05:37:10|15142.74|15062.74|15142.54|15062.54|15142.76|15062.76|15142.36|15062.36|8
1727847440000|2024-10-02 05:37:20|15141.95|15061.95|15143.56|15063.56|15143.56|15063.56|15141.79|15061.79|9
1727847450000|2024-10-02 05:37:30|15143.4|15063.4|15143.66|15063.66|15143.66|15063.66|15142.92|15062.92|8
1727847460000|2024-10-02 05:37:40|15143.45|15063.45|15143.85|15063.85|15144.12|15064.12|15143.3|15063.3|9
1727847470000|2024-10-02 05:37:50|15144.76|15064.76|15144.86|15064.86|15145.03|15065.03|15144.76|15064.76|9
1727847480000|2024-10-02 05:38:00|15144.99|15064.99|15143.5|15063.5|15145.48|15065.48|15143.5|15063.5|10
1727847490000|2024-10-02 05:38:10|15143.49|15063.49|15144.02|15064.02|15144.02|15064.02|15143.45|15063.45|8
1727847500000|2024-10-02 05:38:20|15144.03|15064.03|15143.66|15063.66|15144.15|15064.15|15143.66|15063.66|9
1727847510000|2024-10-02 05:38:30|15143.48|15063.48|15145.05|15065.05|15145.05|15065.05|15143.36|15063.36|9
1727847520000|2024-10-02 05:38:40|15145.04|15065.04|15146.13|15066.13|15146.13|15066.13|15144.7|15064.7|9
1727847530000|2024-10-02 05:38:50|15146.12|15066.12|15146.13|15066.13|15147.45|15067.45|15145.84|15065.84|9
1727847540000|2024-10-02 05:39:00|15146.32|15066.32|15145.94|15065.94|15146.32|15066.32|15145.9|15065.9|9
1727847550000|2024-10-02 05:39:10|15145.93|15065.93|15147.25|15067.25|15147.25|15067.25|15145.93|15065.93|7
1727847560000|2024-10-02 05:39:20|15146.64|15066.64|15147.27|15067.27|15147.52|15067.52|15146.64|15066.64|9
1727847570000|2024-10-02 05:39:30|15146.97|15066.97|15144.93|15064.93|15146.97|15066.97|15144.93|15064.93|9
1727847580000|2024-10-02 05:39:40|15145.82|15065.82|15145.48|15065.48|15145.82|15065.82|15144.7|15064.7|9
1727847590000|2024-10-02 05:39:50|15145.5|15065.5|15148.34|15068.34|15148.41|15068.41|15145.5|15065.5|5
1727847600000|2024-10-02 05:40:00|15144.26|15064.26|15145.16|15065.16|15145.16|15065.16|15144.26|15064.26|10
1727847610000|2024-10-02 05:40:10|15145.17|15065.17|15145.2|15065.2|15145.69|15065.69|15145.02|15065.02|8
1727847620000|2024-10-02 05:40:20|15145.19|15065.19|15145.22|15065.22|15148.66|15068.66|15145.19|15065.19|7
1727847630000|2024-10-02 05:40:30|15145.24|15065.24|15146.18|15066.18|15146.68|15066.68|15145.24|15065.24|9
1727847640000|2024-10-02 05:40:40|15146.21|15066.21|15146.88|15066.88|15147.26|15067.26|15146.21|15066.21|9
1727847650000|2024-10-02 05:40:50|15147.07|15067.07|15147.19|15067.19|15147.65|15067.65|15146.71|15066.71|9
1727847660000|2024-10-02 05:41:00|15147.76|15067.76|15145.3|15065.3|15150.52|15070.52|15145.3|15065.3|10
1727847670000|2024-10-02 05:41:10|15145.29|15065.29|15147.08|15067.08|15147.64|15067.64|15145.28|15065.28|10
1727847680000|2024-10-02 05:41:20|15146.98|15066.98|15144.53|15064.53|15146.98|15066.98|15144.53|15064.53|9
1727847690000|2024-10-02 05:41:30|15144.48|15064.48|15146.24|15066.24|15146.44|15066.44|15144.45|15064.45|9
1727847700000|2024-10-02 05:41:40|15146.21|15066.21|15145.05|15065.05|15146.4|15066.4|15145.05|15065.05|10
1727847710000|2024-10-02 05:41:50|15144.46|15064.46|15144.1|15064.1|15144.48|15064.48|15144.1|15064.1|6
1727847720000|2024-10-02 05:42:00|15144.09|15064.09|15146.27|15066.27|15146.27|15066.27|15143.85|15063.85|10
1727847730000|2024-10-02 05:42:10|15146.3|15066.3|15146.44|15066.44|15146.44|15066.44|15145.7|15065.7|8
1727847740000|2024-10-02 05:42:20|15146.53|15066.53|15148.61|15068.61|15148.61|15068.61|15145.97|15065.97|9
1727847750000|2024-10-02 05:42:30|15148.05|15068.05|15148.08|15068.08|15148.89|15068.89|15148.01|15068.01|9
1727847760000|2024-10-02 05:42:40|15148.71|15068.71|15147.86|15067.86|15148.8|15068.8|15147.86|15067.86|7
1727847770000|2024-10-02 05:42:50|15147.84|15067.84|15148.81|15068.81|15148.81|15068.81|15147.84|15067.84|6
1727847780000|2024-10-02 05:43:00|15148.8|15068.8|15147.08|15067.08|15148.8|15068.8|15147.08|15067.08|8
1727847790000|2024-10-02 05:43:10|15147.02|15067.02|15146.63|15066.63|15147.02|15067.02|15146.49|15066.49|9
1727847800000|2024-10-02 05:43:20|15146.62|15066.62|15145.26|15065.26|15146.62|15066.62|15145.09|15065.09|8
1727847810000|2024-10-02 05:43:30|15145.25|15065.25|15145.31|15065.31|15145.49|15065.49|15144.85|15064.85|7
1727847820000|2024-10-02 05:43:40|15146.99|15066.99|15147.22|15067.22|15147.82|15067.82|15146.33|15066.33|9
1727847830000|2024-10-02 05:43:50|15147.09|15067.09|15145.06|15065.06|15147.61|15067.61|15145.01|15065.01|8
1727847840000|2024-10-02 05:44:00|15146.48|15066.48|15145.9|15065.9|15146.92|15066.92|15145.9|15065.9|8
1727847850000|2024-10-02 05:44:10|15146.02|15066.02|15147.64|15067.64|15147.77|15067.77|15146.02|15066.02|10
1727847860000|2024-10-02 05:44:20|15148.19|15068.19|15147.37|15067.37|15149.07|15069.07|15146.84|15066.84|10
1727847870000|2024-10-02 05:44:30|15147.35|15067.35|15148.91|15068.91|15148.92|15068.92|15147.34|15067.34|7
1727847880000|2024-10-02 05:44:40|15149.08|15069.08|15149.5|15069.5|15149.52|15069.52|15149.08|15069.08|9
1727847890000|2024-10-02 05:44:50|15149.51|15069.51|15149.08|15069.08|15149.56|15069.56|15149.08|15069.08|8
1727847900000|2024-10-02 05:45:00|15148.98|15068.98|15149.86|15069.86|15149.87|15069.87|15148.96|15068.96|6
1727847910000|2024-10-02 05:45:10|15149.88|15069.88|15147.59|15067.59|15149.88|15069.88|15147.59|15067.59|8
1727847920000|2024-10-02 05:45:20|15147.58|15067.58|15146.14|15066.14|15147.58|15067.58|15146.11|15066.11|9
1727847930000|2024-10-02 05:45:30|15146.47|15066.47|15145.81|15065.81|15146.47|15066.47|15145.71|15065.71|10
1727847940000|2024-10-02 05:45:40|15146.12|15066.12|15146.9|15066.9|15147.18|15067.18|15146.12|15066.12|8
1727847950000|2024-10-02 05:45:50|15146.89|15066.89|15145.18|15065.18|15146.89|15066.89|15145.14|15065.14|10
1727847960000|2024-10-02 05:46:00|15145.52|15065.52|15145.51|15065.51|15146.25|15066.25|15145.51|15065.51|7
1727847970000|2024-10-02 05:46:10|15145.58|15065.58|15143.33|15063.33|15147.72|15067.72|15143.33|15063.33|9
1727847980000|2024-10-02 05:46:20|15142.41|15062.41|15143.39|15063.39|15143.39|15063.39|15142.36|15062.36|8
1727847990000|2024-10-02 05:46:30|15143.38|15063.38|15143.86|15063.86|15143.86|15063.86|15143.38|15063.38|6
1727848000000|2024-10-02 05:46:40|15143.99|15063.99|15146.87|15066.87|15147.08|15067.08|15143.99|15063.99|9
1727848010000|2024-10-02 05:46:50|15148.47|15068.47|15150.26|15070.26|15150.26|15070.26|15148.47|15068.47|10
1727848020000|2024-10-02 05:47:00|15150.31|15070.31|15148.65|15068.65|15150.33|15070.33|15147.72|15067.72|9
1727848030000|2024-10-02 05:47:10|15148.99|15068.99|15148.85|15068.85|15149.15|15069.15|15148.84|15068.84|9
1727848040000|2024-10-02 05:47:20|15148.82|15068.82|15147.74|15067.74|15148.82|15068.82|15147.74|15067.74|9
1727848050000|2024-10-02 05:47:30|15147.19|15067.19|15147.25|15067.25|15147.26|15067.26|15147.19|15067.19|7
1727848060000|2024-10-02 05:47:40|15147.22|15067.22|15147.08|15067.08|15147.22|15067.22|15146.84|15066.84|8
1727848070000|2024-10-02 05:47:50|15147.07|15067.07|15146.76|15066.76|15147.08|15067.08|15146.44|15066.44|10
1727848080000|2024-10-02 05:48:00|15146.48|15066.48|15145.44|15065.44|15146.48|15066.48|15145.44|15065.44|7
1727848090000|2024-10-02 05:48:10|15145.46|15065.46|15145.17|15065.17|15146.4|15066.4|15145.17|15065.17|10
1727848100000|2024-10-02 05:48:20|15145.12|15065.12|15144.64|15064.64|15145.51|15065.51|15144.64|15064.64|10
1727848110000|2024-10-02 05:48:30|15144.65|15064.65|15145.41|15065.41|15145.41|15065.41|15144.65|15064.65|9
1727848120000|2024-10-02 05:48:40|15145.5|15065.5|15145.98|15065.98|15145.98|15065.98|15145.39|15065.39|8
1727848130000|2024-10-02 05:48:50|15145.99|15065.99|15145.84|15065.84|15146.11|15066.11|15145.62|15065.62|8
1727848140000|2024-10-02 05:49:00|15145.65|15065.65|15143.76|15063.76|15145.65|15065.65|15143.73|15063.73|10
1727848150000|2024-10-02 05:49:10|15144.39|15064.39|15144.27|15064.27|15144.42|15064.42|15144.27|15064.27|7
1727848160000|2024-10-02 05:49:20|15144.66|15064.66|15143.74|15063.74|15144.82|15064.82|15143.74|15063.74|9
1727848170000|2024-10-02 05:49:30|15143.76|15063.76|15143.78|15063.78|15143.79|15063.79|15143.76|15063.76|9
1727848180000|2024-10-02 05:49:40|15143.75|15063.75|15142.48|15062.48|15143.76|15063.76|15142.48|15062.48|9
1727848190000|2024-10-02 05:49:50|15141.8|15061.8|15144.47|15064.47|15144.55|15064.55|15141.6|15061.6|10
1727848200000|2024-10-02 05:50:00|15143.91|15063.91|15141.67|15061.67|15144.19|15064.19|15141.66|15061.66|10
1727848210000|2024-10-02 05:50:10|15141.65|15061.65|15131.5|15051.5|15141.65|15061.65|15130.54|15050.54|10
1727848220000|2024-10-02 05:50:20|15130.88|15050.88|15131.96|15051.96|15131.96|15051.96|15130.07|15050.07|10
1727848230000|2024-10-02 05:50:30|15131.97|15051.97|15131.8|15051.8|15132.02|15052.02|15130.82|15050.82|7
1727848240000|2024-10-02 05:50:40|15130.63|15050.63|15131.45|15051.45|15131.45|15051.45|15130.5|15050.5|10
1727848250000|2024-10-02 05:50:50|15131.8|15051.8|15132.57|15052.57|15133.19|15053.19|15131.8|15051.8|10
1727848260000|2024-10-02 05:51:00|15131.91|15051.91|15132.79|15052.79|15132.79|15052.79|15131.88|15051.88|7
1727848270000|2024-10-02 05:51:10|15131.47|15051.47|15132.58|15052.58|15133.5|15053.5|15131.47|15051.47|9
1727848280000|2024-10-02 05:51:20|15133.19|15053.19|15133.08|15053.08|15133.8|15053.8|15132.19|15052.19|10
1727848290000|2024-10-02 05:51:30|15132.99|15052.99|15135.26|15055.26|15135.26|15055.26|15132.99|15052.99|8
1727848300000|2024-10-02 05:51:40|15135.23|15055.23|15135.47|15055.47|15135.47|15055.47|15134.21|15054.21|8
1727848310000|2024-10-02 05:51:50|15135.1|15055.1|15135.41|15055.41|15135.41|15055.41|15133.25|15053.25|6
1727848320000|2024-10-02 05:52:00|15135.8|15055.8|15135.62|15055.62|15135.85|15055.85|15135.43|15055.43|8
1727848330000|2024-10-02 05:52:10|15135.63|15055.63|15135.58|15055.58|15136.92|15056.92|15135.44|15055.44|8
1727848340000|2024-10-02 05:52:20|15135.56|15055.56|15135.51|15055.51|15135.69|15055.69|15135.33|15055.33|9
1727848350000|2024-10-02 05:52:30|15135.12|15055.12|15134.11|15054.11|15135.12|15055.12|15134.11|15054.11|9
1727848360000|2024-10-02 05:52:40|15134.07|15054.07|15130.32|15050.32|15134.07|15054.07|15130.32|15050.32|9
1727848370000|2024-10-02 05:52:50|15130.57|15050.57|15129.6|15049.6|15130.86|15050.86|15129.25|15049.25|6
1727848380000|2024-10-02 05:53:00|15129.56|15049.56|15129.86|15049.86|15129.86|15049.86|15129.55|15049.55|7
1727848390000|2024-10-02 05:53:10|15129.84|15049.84|15124.54|15044.54|15129.84|15049.84|15124.22|15044.22|10
1727848400000|2024-10-02 05:53:20|15124.53|15044.53|15124.61|15044.61|15124.61|15044.61|15124.1|15044.1|9
1727848410000|2024-10-02 05:53:30|15124.28|15044.28|15122.74|15042.74|15124.28|15044.28|15122.73|15042.73|8
1727848420000|2024-10-02 05:53:40|15123.4|15043.4|15121.55|15041.55|15123.52|15043.52|15121.55|15041.55|8
1727848430000|2024-10-02 05:53:50|15121.6|15041.6|15121.64|15041.64|15122.21|15042.21|15121.6|15041.6|6
1727848440000|2024-10-02 05:54:00|15121.63|15041.63|15122.02|15042.02|15122.02|15042.02|15121.37|15041.37|10
1727848450000|2024-10-02 05:54:10|15122.03|15042.03|15121.75|15041.75|15123.03|15043.03|15121.74|15041.74|9
1727848460000|2024-10-02 05:54:20|15121.76|15041.76|15120.39|15040.39|15122.38|15042.38|15120.39|15040.39|10
1727848470000|2024-10-02 05:54:30|15120.57|15040.57|15120.43|15040.43|15120.57|15040.57|15120.25|15040.25|9
1727848480000|2024-10-02 05:54:40|15120.4|15040.4|15119.47|15039.47|15120.4|15040.4|15119.47|15039.47|7
1727848490000|2024-10-02 05:54:50|15119.48|15039.48|15119.21|15039.21|15119.48|15039.48|15119.21|15039.21|4
1727848500000|2024-10-02 05:55:00|15119.15|15039.15|15120.33|15040.33|15120.4|15040.4|15118.41|15038.41|9
1727848510000|2024-10-02 05:55:10|15120.34|15040.34|15120.47|15040.47|15120.47|15040.47|15120.16|15040.16|10
1727848520000|2024-10-02 05:55:20|15120.78|15040.78|15120.9|15040.9|15121.73|15041.73|15120.08|15040.08|10
1727848530000|2024-10-02 05:55:30|15120.89|15040.89|15121.51|15041.51|15121.51|15041.51|15120.89|15040.89|8
1727848540000|2024-10-02 05:55:40|15121.52|15041.52|15122.56|15042.56|15122.56|15042.56|15121.52|15041.52|8
1727848550000|2024-10-02 05:55:50|15122.68|15042.68|15122.37|15042.37|15123.61|15043.61|15122.37|15042.37|8
1727848560000|2024-10-02 05:56:00|15122.38|15042.38|15125.48|15045.48|15125.48|15045.48|15122.37|15042.37|10
1727848570000|2024-10-02 05:56:10|15125.57|15045.57|15127.97|15047.97|15127.97|15047.97|15125.57|15045.57|6
1727848580000|2024-10-02 05:56:20|15127.08|15047.08|15129.13|15049.13|15129.22|15049.22|15127.08|15047.08|9
1727848590000|2024-10-02 05:56:30|15129.12|15049.12|15128.96|15048.96|15129.12|15049.12|15128.84|15048.84|9
1727848600000|2024-10-02 05:56:40|15128.68|15048.68|15128.44|15048.44|15129.35|15049.35|15128.44|15048.44|8
1727848610000|2024-10-02 05:56:50|15130.48|15050.48|15132.41|15052.41|15132.41|15052.41|15130.43|15050.43|9
1727848620000|2024-10-02 05:57:00|15132.46|15052.46|15135.1|15055.1|15135.1|15055.1|15132.46|15052.46|10
1727848630000|2024-10-02 05:57:10|15135.23|15055.23|15135.69|15055.69|15135.96|15055.96|15135.13|15055.13|8
1727848640000|2024-10-02 05:57:20|15135.65|15055.65|15136.81|15056.81|15136.81|15056.81|15135.65|15055.65|8
1727848650000|2024-10-02 05:57:30|15136.8|15056.8|15136.67|15056.67|15136.96|15056.96|15136.65|15056.65|7
1727848660000|2024-10-02 05:57:40|15136.44|15056.44|15136.08|15056.08|15136.44|15056.44|15135.91|15055.91|10
1727848670000|2024-10-02 05:57:50|15136.6|15056.6|15137.16|15057.16|15137.16|15057.16|15136.58|15056.58|9
1727848680000|2024-10-02 05:58:00|15137.17|15057.17|15136.01|15056.01|15137.17|15057.17|15136.01|15056.01|8
1727848690000|2024-10-02 05:58:10|15135.94|15055.94|15137.37|15057.37|15137.63|15057.63|15135.94|15055.94|10
1727848700000|2024-10-02 05:58:20|15137.34|15057.34|15138.62|15058.62|15138.62|15058.62|15137.34|15057.34|10
1727848710000|2024-10-02 05:58:30|15138.63|15058.63|15139.12|15059.12|15139.21|15059.21|15138.42|15058.42|10
1727848720000|2024-10-02 05:58:40|15139.09|15059.09|15138.85|15058.85|15139.28|15059.28|15138.66|15058.66|10
1727848730000|2024-10-02 05:58:50|15138.81|15058.81|15138.84|15058.84|15138.84|15058.84|15138.79|15058.79|8
1727848740000|2024-10-02 05:59:00|15138.79|15058.79|15137.89|15057.89|15138.79|15058.79|15137.89|15057.89|7
1727848750000|2024-10-02 05:59:10|15137.88|15057.88|15138.29|15058.29|15138.37|15058.37|15137.88|15057.88|8
1727848760000|2024-10-02 05:59:20|15138.12|15058.12|15140.18|15060.18|15140.18|15060.18|15138.12|15058.12|6
1727848770000|2024-10-02 05:59:30|15141.07|15061.07|15142.02|15062.02|15142.02|15062.02|15141.07|15061.07|8
1727848780000|2024-10-02 05:59:40|15143.39|15063.39|15142.97|15062.97|15143.39|15063.39|15142.73|15062.73|9
1727848790000|2024-10-02 05:59:50|15142.98|15062.98|15143.31|15063.31|15143.31|15063.31|15142.98|15062.98|6
1727848800000|2024-10-02 06:00:00|15143.22|15063.22|15144.34|15064.34|15145.26|15065.26|15143.22|15063.22|9
1727848810000|2024-10-02 06:00:10|15144.17|15064.17|15146.31|15066.31|15147.14|15067.14|15144.17|15064.17|9
1727848820000|2024-10-02 06:00:20|15146.97|15066.97|15146.98|15066.98|15147.87|15067.87|15146.97|15066.97|10
1727848830000|2024-10-02 06:00:30|15146.91|15066.91|15145.54|15065.54|15146.91|15066.91|15145.54|15065.54|9
1727848840000|2024-10-02 06:00:40|15145.57|15065.57|15148.21|15068.21|15148.21|15068.21|15145.12|15065.12|10
1727848850000|2024-10-02 06:00:50|15148.07|15068.07|15149.44|15069.44|15149.44|15069.44|15148.07|15068.07|9
1727848860000|2024-10-02 06:01:00|15148.99|15068.99|15148.8|15068.8|15149.01|15069.01|15147.85|15067.85|10
1727848870000|2024-10-02 06:01:10|15148.91|15068.91|15151.44|15071.44|15151.44|15071.44|15148.91|15068.91|8
1727848880000|2024-10-02 06:01:20|15150.84|15070.84|15151.58|15071.58|15151.58|15071.58|15150.84|15070.84|9
1727848890000|2024-10-02 06:01:30|15151.12|15071.12|15151.2|15071.2|15152.29|15072.29|15151.12|15071.12|8
1727848900000|2024-10-02 06:01:40|15151.19|15071.19|15151.66|15071.66|15152.39|15072.39|15151.19|15071.19|9
1727848910000|2024-10-02 06:01:50|15151.67|15071.67|15152.42|15072.42|15152.42|15072.42|15151.55|15071.55|9
1727848920000|2024-10-02 06:02:00|15152.43|15072.43|15153.41|15073.41|15153.84|15073.84|15152.43|15072.43|9
1727848930000|2024-10-02 06:02:10|15153.44|15073.44|15153.07|15073.07|15153.55|15073.55|15153.07|15073.07|8
1727848940000|2024-10-02 06:02:20|15153.25|15073.25|15152.76|15072.76|15153.25|15073.25|15152.72|15072.72|10
1727848950000|2024-10-02 06:02:30|15152.89|15072.89|15152.95|15072.95|15152.96|15072.96|15152.83|15072.83|10
1727848960000|2024-10-02 06:02:40|15152.94|15072.94|15152.07|15072.07|15153.45|15073.45|15152.07|15072.07|9
1727848970000|2024-10-02 06:02:50|15152.6|15072.6|15151.71|15071.71|15152.6|15072.6|15151.71|15071.71|8
1727848980000|2024-10-02 06:03:00|15151.92|15071.92|15152.32|15072.32|15152.32|15072.32|15151.53|15071.53|10
1727848990000|2024-10-02 06:03:10|15152.31|15072.31|15151.86|15071.86|15152.31|15072.31|15151.79|15071.79|5
1727849000000|2024-10-02 06:03:20|15151.93|15071.93|15151.86|15071.86|15151.99|15071.99|15151.86|15071.86|8
1727849010000|2024-10-02 06:03:30|15152.56|15072.56|15153.1|15073.1|15153.11|15073.11|15152.56|15072.56|8
1727849020000|2024-10-02 06:03:40|15153.11|15073.11|15152.96|15072.96|15153.11|15073.11|15152.7|15072.7|7
1727849030000|2024-10-02 06:03:50|15152.97|15072.97|15153.2|15073.2|15153.2|15073.2|15152.97|15072.97|8
1727849040000|2024-10-02 06:04:00|15154.54|15074.54|15154.23|15074.23|15154.56|15074.56|15153.74|15073.74|8
1727849050000|2024-10-02 06:04:10|15154.33|15074.33|15154.87|15074.87|15154.87|15074.87|15154.22|15074.22|9
1727849060000|2024-10-02 06:04:20|15154.88|15074.88|15158.14|15078.14|15158.17|15078.17|15154.88|15074.88|9
1727849070000|2024-10-02 06:04:30|15157.81|15077.81|15157.36|15077.36|15158.03|15078.03|15156.89|15076.89|7
1727849080000|2024-10-02 06:04:40|15157.95|15077.95|15158.02|15078.02|15158.14|15078.14|15157.95|15077.95|9
1727849090000|2024-10-02 06:04:50|15158.03|15078.03|15157.59|15077.59|15158.22|15078.22|15157.57|15077.57|8
1727849100000|2024-10-02 06:05:00|15157.58|15077.58|15166.08|15086.08|15166.08|15086.08|15157.54|15077.54|9
1727849110000|2024-10-02 06:05:10|15166.14|15086.14|15166.31|15086.31|15166.31|15086.31|15166.14|15086.14|7
1727849120000|2024-10-02 06:05:20|15166.35|15086.35|15166.32|15086.32|15166.35|15086.35|15165.76|15085.76|8
1727849130000|2024-10-02 06:05:30|15166.36|15086.36|15165.21|15085.21|15166.92|15086.92|15165.21|15085.21|10
1727849140000|2024-10-02 06:05:40|15165.11|15085.11|15162.88|15082.88|15166.68|15086.68|15162.88|15082.88|10
1727849150000|2024-10-02 06:05:50|15163.93|15083.93|15162.17|15082.17|15163.93|15083.93|15162.17|15082.17|6
1727849160000|2024-10-02 06:06:00|15162.14|15082.14|15161.72|15081.72|15162.82|15082.82|15161.72|15081.72|10
1727849170000|2024-10-02 06:06:10|15158.77|15078.77|15155.22|15075.22|15158.78|15078.78|15155.22|15075.22|10
1727849180000|2024-10-02 06:06:20|15155.23|15075.23|15154.01|15074.01|15155.23|15075.23|15153.48|15073.48|10
1727849190000|2024-10-02 06:06:30|15153.4|15073.4|15151.62|15071.62|15153.4|15073.4|15151.5|15071.5|10
1727849200000|2024-10-02 06:06:40|15151.58|15071.58|15150.68|15070.68|15152.57|15072.57|15150.68|15070.68|9
1727849210000|2024-10-02 06:06:50|15150.26|15070.26|15145.67|15065.67|15150.26|15070.26|15145.21|15065.21|10
1727849220000|2024-10-02 06:07:00|15145.37|15065.37|15143.45|15063.45|15145.47|15065.47|15143.45|15063.45|9
1727849230000|2024-10-02 06:07:10|15143.34|15063.34|15141.91|15061.91|15143.34|15063.34|15141.91|15061.91|10
1727849240000|2024-10-02 06:07:20|15141.9|15061.9|15140.97|15060.97|15143.71|15063.71|15140.48|15060.48|10
1727849250000|2024-10-02 06:07:30|15140.88|15060.88|15140.48|15060.48|15140.89|15060.89|15140.48|15060.48|9
1727849260000|2024-10-02 06:07:40|15140.47|15060.47|15139.29|15059.29|15140.47|15060.47|15139.29|15059.29|7
1727849270000|2024-10-02 06:07:50|15139.04|15059.04|15140.2|15060.2|15140.2|15060.2|15139.03|15059.03|10
1727849280000|2024-10-02 06:08:00|15139.84|15059.84|15140.09|15060.09|15140.37|15060.37|15139.82|15059.82|6
1727849290000|2024-10-02 06:08:10|15140.27|15060.27|15138.13|15058.13|15140.27|15060.27|15138.13|15058.13|8
1727849300000|2024-10-02 06:08:20|15138.14|15058.14|15132.72|15052.72|15138.14|15058.14|15132.72|15052.72|9
1727849310000|2024-10-02 06:08:30|15132.69|15052.69|15130.95|15050.95|15132.69|15052.69|15128.84|15048.84|8
1727849320000|2024-10-02 06:08:40|15128.91|15048.91|15124.98|15044.98|15128.91|15048.91|15124.93|15044.93|9
1727849330000|2024-10-02 06:08:50|15124.87|15044.87|15123.44|15043.44|15125.44|15045.44|15123.19|15043.19|9
1727849340000|2024-10-02 06:09:00|15122.97|15042.97|15124.31|15044.31|15124.36|15044.36|15122.97|15042.97|10
1727849350000|2024-10-02 06:09:10|15123.8|15043.8|15124.29|15044.29|15124.54|15044.54|15123.18|15043.18|9
1727849360000|2024-10-02 06:09:20|15124.31|15044.31|15120.4|15040.4|15124.31|15044.31|15120.4|15040.4|9
1727849370000|2024-10-02 06:09:30|15120.73|15040.73|15121.88|15041.88|15121.88|15041.88|15120.16|15040.16|7
1727849380000|2024-10-02 06:09:40|15122.05|15042.05|15123.52|15043.52|15123.77|15043.77|15121.94|15041.94|9
1727849390000|2024-10-02 06:09:50|15124.53|15044.53|15126.55|15046.55|15128.61|15048.61|15124.53|15044.53|10
1727849400000|2024-10-02 06:10:00|15126.58|15046.58|15129.39|15049.39|15130.83|15050.83|15126.58|15046.58|9
1727849410000|2024-10-02 06:10:10|15129.4|15049.4|15132.21|15052.21|15132.21|15052.21|15128.82|15048.82|9
1727849420000|2024-10-02 06:10:20|15132.36|15052.36|15134.46|15054.46|15134.46|15054.46|15132.25|15052.25|10
1727849430000|2024-10-02 06:10:30|15134.47|15054.47|15135.07|15055.07|15135.73|15055.73|15134.47|15054.47|8
1727849440000|2024-10-02 06:10:40|15135.06|15055.06|15135.53|15055.53|15135.78|15055.78|15135.06|15055.06|6
1727849450000|2024-10-02 06:10:50|15135.97|15055.97|15135.88|15055.88|15136.18|15056.18|15135.69|15055.69|6
1727849460000|2024-10-02 06:11:00|15135.9|15055.9|15137.62|15057.62|15137.62|15057.62|15135.9|15055.9|8
1727849470000|2024-10-02 06:11:10|15137.63|15057.63|15139.34|15059.34|15139.34|15059.34|15137.63|15057.63|10
1727849480000|2024-10-02 06:11:20|15142.69|15062.69|15142.32|15062.32|15143.11|15063.11|15142.32|15062.32|6
1727849490000|2024-10-02 06:11:30|15142.33|15062.33|15142.88|15062.88|15143.25|15063.25|15142.3|15062.3|8
1727849500000|2024-10-02 06:11:40|15142.32|15062.32|15143.43|15063.43|15143.51|15063.51|15141.79|15061.79|9
1727849510000|2024-10-02 06:11:50|15143.47|15063.47|15151.86|15071.86|15151.91|15071.91|15143.47|15063.47|10
1727849520000|2024-10-02 06:12:00|15152.09|15072.09|15151.95|15071.95|15152.55|15072.55|15151.76|15071.76|9
1727849530000|2024-10-02 06:12:10|15156.85|15076.85|15155.87|15075.87|15157.79|15077.79|15155.87|15075.87|10
1727849540000|2024-10-02 06:12:20|15155.86|15075.86|15155.51|15075.51|15156.72|15076.72|15154.95|15074.95|10
1727849550000|2024-10-02 06:12:30|15155.49|15075.49|15156.35|15076.35|15156.35|15076.35|15155.49|15075.49|8
1727849560000|2024-10-02 06:12:40|15155.94|15075.94|15156.35|15076.35|15156.36|15076.36|15155.94|15075.94|7
1727849570000|2024-10-02 06:12:50|15156.36|15076.36|15157.05|15077.05|15157.05|15077.05|15156.35|15076.35|7
1727849580000|2024-10-02 06:13:00|15157.06|15077.06|15156.65|15076.65|15157.06|15077.06|15156.39|15076.39|10
1727849590000|2024-10-02 06:13:10|15156.31|15076.31|15155.97|15075.97|15156.54|15076.54|15155.68|15075.68|9
1727849600000|2024-10-02 06:13:20|15156.32|15076.32|15156.46|15076.46|15156.46|15076.46|15155.99|15075.99|10
1727849610000|2024-10-02 06:13:30|15155.98|15075.98|15157.65|15077.65|15157.67|15077.67|15155.98|15075.98|8
1727849620000|2024-10-02 06:13:40|15156.92|15076.92|15157.56|15077.56|15157.6|15077.6|15156.92|15076.92|10
1727849630000|2024-10-02 06:13:50|15157.57|15077.57|15155.59|15075.59|15157.63|15077.63|15155.56|15075.56|9
1727849640000|2024-10-02 06:14:00|15155.67|15075.67|15154.7|15074.7|15156.14|15076.14|15154.7|15074.7|8
1727849650000|2024-10-02 06:14:10|15154.69|15074.69|15153.96|15073.96|15154.69|15074.69|15153.91|15073.91|9
1727849660000|2024-10-02 06:14:20|15153.97|15073.97|15155.42|15075.42|15155.42|15075.42|15153.97|15073.97|7
1727849670000|2024-10-02 06:14:30|15155.41|15075.41|15156.34|15076.34|15156.58|15076.58|15155.41|15075.41|9
1727849680000|2024-10-02 06:14:40|15157.16|15077.16|15157.42|15077.42|15157.42|15077.42|15157.16|15077.16|8
1727849690000|2024-10-02 06:14:50|15157.43|15077.43|15159.87|15079.87|15159.87|15079.87|15157.43|15077.43|6
1727849700000|2024-10-02 06:15:00|15159.86|15079.86|15159.82|15079.82|15159.86|15079.86|15159.41|15079.41|9
1727849710000|2024-10-02 06:15:10|15159.92|15079.92|15159.4|15079.4|15159.94|15079.94|15159.15|15079.15|8
1727849720000|2024-10-02 06:15:20|15159.44|15079.44|15159.11|15079.11|15159.44|15079.44|15159|15079|8
1727849730000|2024-10-02 06:15:30|15158.87|15078.87|15159.74|15079.74|15160.43|15080.43|15158.87|15078.87|9
1727849740000|2024-10-02 06:15:40|15159.73|15079.73|15158.58|15078.58|15159.73|15079.73|15158.51|15078.51|9
1727849750000|2024-10-02 06:15:50|15158.64|15078.64|15159.16|15079.16|15159.16|15079.16|15158.64|15078.64|9
1727849760000|2024-10-02 06:16:00|15159.17|15079.17|15158.66|15078.66|15159.18|15079.18|15158.23|15078.23|9
1727849770000|2024-10-02 06:16:10|15158.62|15078.62|15154.37|15074.37|15158.62|15078.62|15154.37|15074.37|9
1727849780000|2024-10-02 06:16:20|15154.3|15074.3|15152.29|15072.29|15154.3|15074.3|15152.29|15072.29|10
1727849790000|2024-10-02 06:16:30|15152.28|15072.28|15151.61|15071.61|15153.82|15073.82|15151.42|15071.42|10
1727849800000|2024-10-02 06:16:40|15151.62|15071.62|15151.89|15071.89|15152.39|15072.39|15151.27|15071.27|8
1727849810000|2024-10-02 06:16:50|15151.99|15071.99|15152.39|15072.39|15152.39|15072.39|15151.99|15071.99|9
1727849820000|2024-10-02 06:17:00|15152.43|15072.43|15152.2|15072.2|15152.92|15072.92|15152.2|15072.2|10
1727849830000|2024-10-02 06:17:10|15151.9|15071.9|15151.25|15071.25|15151.9|15071.9|15151.22|15071.22|8
1727849840000|2024-10-02 06:17:20|15151.14|15071.14|15150.15|15070.15|15151.14|15071.14|15150.14|15070.14|8
1727849850000|2024-10-02 06:17:30|15150.26|15070.26|15151.31|15071.31|15151.31|15071.31|15150.01|15070.01|10
1727849860000|2024-10-02 06:17:40|15151.12|15071.12|15151.81|15071.81|15151.82|15071.82|15151.12|15071.12|7
1727849870000|2024-10-02 06:17:50|15151.8|15071.8|15151.99|15071.99|15151.99|15071.99|15151.8|15071.8|6
1727849880000|2024-10-02 06:18:00|15151.98|15071.98|15153.36|15073.36|15153.68|15073.68|15151.98|15071.98|10
1727849890000|2024-10-02 06:18:10|15152.89|15072.89|15154.08|15074.08|15154.08|15074.08|15152.88|15072.88|8
1727849900000|2024-10-02 06:18:20|15154.05|15074.05|15153.97|15073.97|15154.08|15074.08|15153.93|15073.93|9
1727849910000|2024-10-02 06:18:30|15153.95|15073.95|15154.08|15074.08|15154.11|15074.11|15153.95|15073.95|7
1727849920000|2024-10-02 06:18:40|15154.04|15074.04|15152.9|15072.9|15154.12|15074.12|15152.9|15072.9|10
1727849930000|2024-10-02 06:18:50|15152.85|15072.85|15152.66|15072.66|15152.88|15072.88|15152.66|15072.66|8
1727849940000|2024-10-02 06:19:00|15152.65|15072.65|15153.66|15073.66|15153.66|15073.66|15152.16|15072.16|8
1727849950000|2024-10-02 06:19:10|15153.71|15073.71|15154.8|15074.8|15154.8|15074.8|15153.53|15073.53|8
1727849960000|2024-10-02 06:19:20|15154.81|15074.81|15157.19|15077.19|15157.68|15077.68|15154.81|15074.81|10
1727849970000|2024-10-02 06:19:30|15157.01|15077.01|15156|15076|15157.14|15077.14|15156|15076|6
1727849980000|2024-10-02 06:19:40|15156.02|15076.02|15154.13|15074.13|15156.02|15076.02|15154.13|15074.13|9
1727849990000|2024-10-02 06:19:50|15153.75|15073.75|15153.9|15073.9|15154.01|15074.01|15153.57|15073.57|9
1727850000000|2024-10-02 06:20:00|15153.55|15073.55|15152.13|15072.13|15153.55|15073.55|15151.75|15071.75|8
1727850010000|2024-10-02 06:20:10|15152.14|15072.14|15152.25|15072.25|15152.25|15072.25|15152|15072|10
1727850020000|2024-10-02 06:20:20|15152.71|15072.71|15150.49|15070.49|15152.74|15072.74|15150|15070|9
1727850030000|2024-10-02 06:20:30|15150.48|15070.48|15150.49|15070.49|15151.17|15071.17|15150.48|15070.48|9
1727850040000|2024-10-02 06:20:40|15150.52|15070.52|15149.71|15069.71|15150.59|15070.59|15149.71|15069.71|7
1727850050000|2024-10-02 06:20:50|15149.7|15069.7|15149.44|15069.44|15149.7|15069.7|15149.16|15069.16|9
1727850060000|2024-10-02 06:21:00|15149.43|15069.43|15149.52|15069.52|15149.53|15069.53|15149.02|15069.02|8
1727850070000|2024-10-02 06:21:10|15149.18|15069.18|15150.44|15070.44|15150.44|15070.44|15149.18|15069.18|6
1727850080000|2024-10-02 06:21:20|15150.46|15070.46|15152.01|15072.01|15152.01|15072.01|15150.46|15070.46|10
1727850090000|2024-10-02 06:21:30|15152.03|15072.03|15151.52|15071.52|15152.07|15072.07|15151.52|15071.52|10
1727850100000|2024-10-02 06:21:40|15151.63|15071.63|15150.98|15070.98|15151.68|15071.68|15150.62|15070.62|10
1727850110000|2024-10-02 06:21:50|15150.96|15070.96|15150.46|15070.46|15151|15071|15150.46|15070.46|7
1727850120000|2024-10-02 06:22:00|15150.48|15070.48|15150.45|15070.45|15150.58|15070.58|15150.45|15070.45|8
1727850130000|2024-10-02 06:22:10|15150.44|15070.44|15149.44|15069.44|15150.44|15070.44|15149.01|15069.01|5
1727850140000|2024-10-02 06:22:20|15150.04|15070.04|15149.8|15069.8|15150.76|15070.76|15149.8|15069.8|9
1727850150000|2024-10-02 06:22:30|15149.79|15069.79|15150.01|15070.01|15150.12|15070.12|15149.78|15069.78|9
1727850160000|2024-10-02 06:22:40|15150.13|15070.13|15150.74|15070.74|15151.04|15071.04|15150.13|15070.13|8
1727850170000|2024-10-02 06:22:50|15150.77|15070.77|15150.15|15070.15|15150.78|15070.78|15150.15|15070.15|7
1727850180000|2024-10-02 06:23:00|15150.14|15070.14|15149.33|15069.33|15150.14|15070.14|15149.33|15069.33|8
1727850190000|2024-10-02 06:23:10|15149.54|15069.54|15149.53|15069.53|15149.54|15069.54|15149.51|15069.51|7
1727850200000|2024-10-02 06:23:20|15149.54|15069.54|15149.31|15069.31|15149.54|15069.54|15149.31|15069.31|8
1727850210000|2024-10-02 06:23:30|15149.94|15069.94|15148.17|15068.17|15150.03|15070.03|15148.17|15068.17|8
1727850220000|2024-10-02 06:23:40|15148.02|15068.02|15151.17|15071.17|15151.31|15071.31|15147.98|15067.98|10
1727850230000|2024-10-02 06:23:50|15151.28|15071.28|15151.54|15071.54|15151.97|15071.97|15151.16|15071.16|8
1727850240000|2024-10-02 06:24:00|15151.6|15071.6|15152.37|15072.37|15152.48|15072.48|15151.57|15071.57|9
1727850250000|2024-10-02 06:24:10|15152.34|15072.34|15152.16|15072.16|15153.11|15073.11|15151.49|15071.49|10
1727850260000|2024-10-02 06:24:20|15152.15|15072.15|15152.95|15072.95|15152.95|15072.95|15151.93|15071.93|8
1727850270000|2024-10-02 06:24:30|15153.45|15073.45|15154.51|15074.51|15154.51|15074.51|15153.11|15073.11|9
1727850280000|2024-10-02 06:24:40|15153.94|15073.94|15155.06|15075.06|15155.06|15075.06|15153.64|15073.64|9
1727850290000|2024-10-02 06:24:50|15155.85|15075.85|15155.92|15075.92|15156.02|15076.02|15155.85|15075.85|9
1727850300000|2024-10-02 06:25:00|15156|15076|15157.13|15077.13|15157.56|15077.56|15156|15076|9
1727850310000|2024-10-02 06:25:10|15157.86|15077.86|15159.77|15079.77|15159.77|15079.77|15157.86|15077.86|7
1727850320000|2024-10-02 06:25:20|15159.78|15079.78|15161.18|15081.18|15161.98|15081.98|15159.78|15079.78|10
1727850330000|2024-10-02 06:25:30|15161.21|15081.21|15164.68|15084.68|15164.73|15084.73|15161.21|15081.21|9
1727850340000|2024-10-02 06:25:40|15164.69|15084.69|15165.66|15085.66|15165.66|15085.66|15164.67|15084.67|10
1727850350000|2024-10-02 06:25:50|15165.71|15085.71|15164.95|15084.95|15165.74|15085.74|15164.85|15084.85|10
1727850360000|2024-10-02 06:26:00|15164.94|15084.94|15162.03|15082.03|15164.94|15084.94|15161.98|15081.98|10
1727850370000|2024-10-02 06:26:10|15162.29|15082.29|15162.48|15082.48|15162.48|15082.48|15161.81|15081.81|10
1727850380000|2024-10-02 06:26:20|15161.88|15081.88|15161.27|15081.27|15162.71|15082.71|15161.27|15081.27|10
1727850390000|2024-10-02 06:26:30|15161.3|15081.3|15161.51|15081.51|15161.63|15081.63|15161.26|15081.26|9
1727850400000|2024-10-02 06:26:40|15161.81|15081.81|15161.92|15081.92|15161.98|15081.98|15161.59|15081.59|9
1727850410000|2024-10-02 06:26:50|15161.91|15081.91|15163.63|15083.63|15163.63|15083.63|15161.3|15081.3|7
1727850420000|2024-10-02 06:27:00|15163.83|15083.83|15162.74|15082.74|15163.83|15083.83|15162.74|15082.74|10
1727850430000|2024-10-02 06:27:10|15162.75|15082.75|15163.32|15083.32|15163.73|15083.73|15162.75|15082.75|10
1727850440000|2024-10-02 06:27:20|15163.04|15083.04|15163.07|15083.07|15163.3|15083.3|15163.03|15083.03|9
1727850450000|2024-10-02 06:27:30|15162.71|15082.71|15162.42|15082.42|15163.14|15083.14|15162.4|15082.4|9
1727850460000|2024-10-02 06:27:40|15162.41|15082.41|15162.29|15082.29|15162.88|15082.88|15162.26|15082.26|7
1727850470000|2024-10-02 06:27:50|15162.27|15082.27|15162.54|15082.54|15162.55|15082.55|15162.24|15082.24|8
1727850480000|2024-10-02 06:28:00|15162.53|15082.53|15163.01|15083.01|15163.01|15083.01|15162.22|15082.22|10
1727850490000|2024-10-02 06:28:10|15163.05|15083.05|15162.95|15082.95|15163.18|15083.18|15162.77|15082.77|9
1727850500000|2024-10-02 06:28:20|15162.6|15082.6|15163.28|15083.28|15163.28|15083.28|15162.6|15082.6|7
1727850510000|2024-10-02 06:28:30|15163.26|15083.26|15164.89|15084.89|15164.9|15084.9|15163.26|15083.26|10
1727850520000|2024-10-02 06:28:40|15164.9|15084.9|15164.53|15084.53|15165.16|15085.16|15163.5|15083.5|8
1727850530000|2024-10-02 06:28:50|15164.54|15084.54|15163.58|15083.58|15164.61|15084.61|15163.57|15083.57|6
1727850540000|2024-10-02 06:29:00|15163.57|15083.57|15164.65|15084.65|15164.65|15084.65|15163.57|15083.57|8
1727850550000|2024-10-02 06:29:10|15164.66|15084.66|15164.56|15084.56|15164.66|15084.66|15163.93|15083.93|8
1727850560000|2024-10-02 06:29:20|15165.21|15085.21|15169.97|15089.97|15170.39|15090.39|15165.21|15085.21|10
1727850570000|2024-10-02 06:29:30|15169.99|15089.99|15169.92|15089.92|15170.63|15090.63|15169.87|15089.87|10
1727850580000|2024-10-02 06:29:40|15169.94|15089.94|15171.92|15091.92|15172.32|15092.32|15169.94|15089.94|8
1727850590000|2024-10-02 06:29:50|15171.91|15091.91|15171.83|15091.83|15171.91|15091.91|15171.2|15091.2|9
1727850600000|2024-10-02 06:30:00|15171.82|15091.82|15171.75|15091.75|15171.82|15091.82|15171.71|15091.71|9
1727850610000|2024-10-02 06:30:10|15171.94|15091.94|15174.32|15094.32|15174.32|15094.32|15171.94|15091.94|10
1727850620000|2024-10-02 06:30:20|15173.96|15093.96|15174.67|15094.67|15174.67|15094.67|15173.96|15093.96|9
1727850630000|2024-10-02 06:30:30|15174.68|15094.68|15176.45|15096.45|15176.5|15096.5|15173.48|15093.48|10
1727850640000|2024-10-02 06:30:40|15176.23|15096.23|15179.03|15099.03|15180.29|15100.29|15176.2|15096.2|10
1727850650000|2024-10-02 06:30:50|15179.04|15099.04|15178.43|15098.43|15179.06|15099.06|15178.01|15098.01|9
1727850660000|2024-10-02 06:31:00|15178.42|15098.42|15181.7|15101.7|15181.7|15101.7|15178.42|15098.42|10
1727850670000|2024-10-02 06:31:10|15182.72|15102.72|15186.01|15106.01|15189.49|15109.49|15182.72|15102.72|10
1727850680000|2024-10-02 06:31:20|15186.56|15106.56|15187.47|15107.47|15187.49|15107.49|15186.23|15106.23|10
1727850690000|2024-10-02 06:31:30|15187.35|15107.35|15188.71|15108.71|15189.32|15109.32|15187.35|15107.35|10
1727850700000|2024-10-02 06:31:40|15188.68|15108.68|15187.4|15107.4|15188.68|15108.68|15186.98|15106.98|10
1727850710000|2024-10-02 06:31:50|15187.23|15107.23|15187.25|15107.25|15187.33|15107.33|15187.18|15107.18|9
1727850720000|2024-10-02 06:32:00|15187.33|15107.33|15188.79|15108.79|15188.83|15108.83|15187.33|15107.33|8
1727850730000|2024-10-02 06:32:10|15188.75|15108.75|15186.48|15106.48|15188.75|15108.75|15186.48|15106.48|9
1727850740000|2024-10-02 06:32:20|15186.35|15106.35|15185.04|15105.04|15186.35|15106.35|15183.29|15103.29|10
1727850750000|2024-10-02 06:32:30|15183.64|15103.64|15180.87|15100.87|15183.64|15103.64|15180.87|15100.87|10
1727850760000|2024-10-02 06:32:40|15181.09|15101.09|15181.18|15101.18|15181.33|15101.33|15181.09|15101.09|8
1727850770000|2024-10-02 06:32:50|15181.1|15101.1|15181.04|15101.04|15181.1|15101.1|15180.37|15100.37|9
1727850780000|2024-10-02 06:33:00|15181.01|15101.01|15183.11|15103.11|15183.11|15103.11|15181.01|15101.01|10
1727850790000|2024-10-02 06:33:10|15183.12|15103.12|15184.73|15104.73|15184.73|15104.73|15183.12|15103.12|10
1727850800000|2024-10-02 06:33:20|15184.71|15104.71|15185.55|15105.55|15185.55|15105.55|15184.71|15104.71|10
1727850810000|2024-10-02 06:33:30|15185.63|15105.63|15187.07|15107.07|15187.07|15107.07|15185.47|15105.47|10
1727850820000|2024-10-02 06:33:40|15187.12|15107.12|15186.93|15106.93|15187.31|15107.31|15186.93|15106.93|6
1727850830000|2024-10-02 06:33:50|15187.49|15107.49|15187.99|15107.99|15188|15108|15187.49|15107.49|9
1727850840000|2024-10-02 06:34:00|15188.2|15108.2|15190.17|15110.17|15190.38|15110.38|15188.2|15108.2|10
1727850850000|2024-10-02 06:34:10|15190.21|15110.21|15190.49|15110.49|15190.49|15110.49|15190.19|15110.19|7
1727850860000|2024-10-02 06:34:20|15190.64|15110.64|15192.69|15112.69|15192.82|15112.82|15190.64|15110.64|10
1727850870000|2024-10-02 06:34:30|15192.72|15112.72|15194.79|15114.79|15194.99|15114.99|15192.72|15112.72|10
1727850880000|2024-10-02 06:34:40|15194.96|15114.96|15195.77|15115.77|15195.77|15115.77|15194.93|15114.93|8
1727850890000|2024-10-02 06:34:50|15195.08|15115.08|15193.43|15113.43|15195.08|15115.08|15193.43|15113.43|10
1727850900000|2024-10-02 06:35:00|15193.44|15113.44|15194.83|15114.83|15194.99|15114.99|15193.41|15113.41|10
1727850910000|2024-10-02 06:35:10|15194.74|15114.74|15195.19|15115.19|15195.22|15115.22|15194.74|15114.74|8
1727850920000|2024-10-02 06:35:20|15195.12|15115.12|15193.57|15113.57|15195.12|15115.12|15193.57|15113.57|9
1727850930000|2024-10-02 06:35:30|15193.53|15113.53|15195.04|15115.04|15195.06|15115.06|15193.51|15113.51|9
1727850940000|2024-10-02 06:35:40|15195.01|15115.01|15194.5|15114.5|15195.04|15115.04|15194.49|15114.49|8
1727850950000|2024-10-02 06:35:50|15194.07|15114.07|15195.56|15115.56|15195.85|15115.85|15194.07|15114.07|9
1727850960000|2024-10-02 06:36:00|15195.61|15115.61|15197.69|15117.69|15197.92|15117.92|15195.61|15115.61|10
1727850970000|2024-10-02 06:36:10|15197.73|15117.73|15200.39|15120.39|15200.6|15120.6|15197.53|15117.53|10
1727850980000|2024-10-02 06:36:20|15199.14|15119.14|15200.51|15120.51|15200.51|15120.51|15199.14|15119.14|10
1727850990000|2024-10-02 06:36:30|15200.42|15120.42|15201.55|15121.55|15201.8|15121.8|15199.69|15119.69|10
1727851000000|2024-10-02 06:36:40|15201.61|15121.61|15201.32|15121.32|15202.43|15122.43|15201.14|15121.14|10
1727851010000|2024-10-02 06:36:50|15201.08|15121.08|15201.58|15121.58|15201.58|15121.58|15201.08|15121.08|9
1727851020000|2024-10-02 06:37:00|15201.61|15121.61|15206.46|15126.46|15206.46|15126.46|15201.4|15121.4|10
1727851030000|2024-10-02 06:37:10|15209.63|15129.63|15211.12|15131.12|15211.27|15131.27|15209.63|15129.63|10
1727851040000|2024-10-02 06:37:20|15210.98|15130.98|15209.9|15129.9|15211.93|15131.93|15209.9|15129.9|10
1727851050000|2024-10-02 06:37:30|15210.21|15130.21|15208.38|15128.38|15210.25|15130.25|15208.17|15128.17|10
1727851060000|2024-10-02 06:37:40|15209.41|15129.41|15212.65|15132.65|15212.65|15132.65|15209.41|15129.41|10
1727851070000|2024-10-02 06:37:50|15212.94|15132.94|15213.3|15133.3|15213.41|15133.41|15212.94|15132.94|9
1727851080000|2024-10-02 06:38:00|15214.12|15134.12|15213.66|15133.66|15214.67|15134.67|15213.61|15133.61|10
1727851090000|2024-10-02 06:38:10|15213.71|15133.71|15214.57|15134.57|15214.63|15134.63|15213.71|15133.71|10
1727851100000|2024-10-02 06:38:20|15214.89|15134.89|15214.85|15134.85|15216.08|15136.08|15214.82|15134.82|9
1727851110000|2024-10-02 06:38:30|15214.87|15134.87|15214.57|15134.57|15214.89|15134.89|15214.5|15134.5|8
1727851120000|2024-10-02 06:38:40|15214.56|15134.56|15212.4|15132.4|15214.56|15134.56|15211.05|15131.05|10
1727851130000|2024-10-02 06:38:50|15211.08|15131.08|15207.34|15127.34|15211.54|15131.54|15207.34|15127.34|10
1727851140000|2024-10-02 06:39:00|15207.26|15127.26|15206.47|15126.47|15207.91|15127.91|15206.47|15126.47|9
1727851150000|2024-10-02 06:39:10|15205.93|15125.93|15204.06|15124.06|15205.93|15125.93|15203.75|15123.75|10
1727851160000|2024-10-02 06:39:20|15204.03|15124.03|15205.55|15125.55|15205.55|15125.55|15204.03|15124.03|7
1727851170000|2024-10-02 06:39:30|15205.47|15125.47|15203.82|15123.82|15205.47|15125.47|15203.78|15123.78|9
1727851180000|2024-10-02 06:39:40|15203.73|15123.73|15202.88|15122.88|15203.75|15123.75|15202.76|15122.76|10
1727851190000|2024-10-02 06:39:50|15203.54|15123.54|15206.39|15126.39|15206.41|15126.41|15203.54|15123.54|10
1727851200000|2024-10-02 06:40:00|15206.42|15126.42|15205.04|15125.04|15206.72|15126.72|15205.04|15125.04|10
1727851210000|2024-10-02 06:40:10|15205.03|15125.03|15205.16|15125.16|15205.16|15125.16|15204.97|15124.97|9
1727851220000|2024-10-02 06:40:20|15205.2|15125.2|15206.58|15126.58|15206.58|15126.58|15205.2|15125.2|9
1727851230000|2024-10-02 06:40:30|15206.61|15126.61|15208.72|15128.72|15208.72|15128.72|15206.58|15126.58|9
1727851240000|2024-10-02 06:40:40|15209.42|15129.42|15209.71|15129.71|15209.71|15129.71|15209|15129|9
1727851250000|2024-10-02 06:40:50|15209.66|15129.66|15209.76|15129.76|15209.99|15129.99|15209.63|15129.63|10
1727851260000|2024-10-02 06:41:00|15209.54|15129.54|15210.12|15130.12|15210.12|15130.12|15209.03|15129.03|10
1727851270000|2024-10-02 06:41:10|15210.07|15130.07|15211.63|15131.63|15211.65|15131.65|15210.05|15130.05|10
1727851280000|2024-10-02 06:41:20|15211.28|15131.28|15213.3|15133.3|15213.37|15133.37|15211.28|15131.28|10
1727851290000|2024-10-02 06:41:30|15213.04|15133.04|15216.37|15136.37|15216.37|15136.37|15213|15133|8
1727851300000|2024-10-02 06:41:40|15216.39|15136.39|15216.06|15136.06|15216.49|15136.49|15216.04|15136.04|10
1727851310000|2024-10-02 06:41:50|15216.84|15136.84|15216.91|15136.91|15217.3|15137.3|15216.47|15136.47|10
1727851320000|2024-10-02 06:42:00|15216.49|15136.49|15219.25|15139.25|15219.25|15139.25|15215.31|15135.31|10
1727851330000|2024-10-02 06:42:10|15219.49|15139.49|15220.43|15140.43|15220.73|15140.73|15219.49|15139.49|10
1727851340000|2024-10-02 06:42:20|15220.25|15140.25|15220.42|15140.42|15220.81|15140.81|15220.19|15140.19|10
1727851350000|2024-10-02 06:42:30|15219.88|15139.88|15219.66|15139.66|15219.92|15139.92|15219.56|15139.56|10
1727851360000|2024-10-02 06:42:40|15219.62|15139.62|15220.53|15140.53|15220.63|15140.63|15219.47|15139.47|10
1727851370000|2024-10-02 06:42:50|15220.5|15140.5|15221.69|15141.69|15221.69|15141.69|15220.48|15140.48|8
1727851380000|2024-10-02 06:43:00|15221.26|15141.26|15219.32|15139.32|15221.27|15141.27|15219.32|15139.32|10
1727851390000|2024-10-02 06:43:10|15219.15|15139.15|15219.3|15139.3|15219.3|15139.3|15217.82|15137.82|10
1727851400000|2024-10-02 06:43:20|15218.74|15138.74|15221.72|15141.72|15221.72|15141.72|15218.74|15138.74|10
1727851410000|2024-10-02 06:43:30|15221.66|15141.66|15221.88|15141.88|15221.88|15141.88|15221.33|15141.33|10
1727851420000|2024-10-02 06:43:40|15221.87|15141.87|15222.5|15142.5|15222.51|15142.51|15221.87|15141.87|9
1727851430000|2024-10-02 06:43:50|15222.58|15142.58|15221.85|15141.85|15222.6|15142.6|15221.8|15141.8|9
1727851440000|2024-10-02 06:44:00|15221.78|15141.78|15220.64|15140.64|15221.83|15141.83|15220.64|15140.64|9
1727851450000|2024-10-02 06:44:10|15220.52|15140.52|15221.17|15141.17|15221.52|15141.52|15220.49|15140.49|9
1727851460000|2024-10-02 06:44:20|15221.45|15141.45|15220.5|15140.5|15221.45|15141.45|15220.5|15140.5|8
1727851470000|2024-10-02 06:44:30|15220.52|15140.52|15220.29|15140.29|15220.52|15140.52|15220.29|15140.29|7
1727851480000|2024-10-02 06:44:40|15220.31|15140.31|15219.74|15139.74|15220.41|15140.41|15219.72|15139.72|9
1727851490000|2024-10-02 06:44:50|15219.76|15139.76|15220.05|15140.05|15220.08|15140.08|15219.69|15139.69|10
1727851500000|2024-10-02 06:45:00|15220.18|15140.18|15220.9|15140.9|15221.15|15141.15|15220.18|15140.18|9
1727851510000|2024-10-02 06:45:10|15220.74|15140.74|15218.81|15138.81|15220.74|15140.74|15218.27|15138.27|10
1727851520000|2024-10-02 06:45:20|15218.87|15138.87|15216.71|15136.71|15218.87|15138.87|15216.67|15136.67|10
1727851530000|2024-10-02 06:45:30|15216.12|15136.12|15218.89|15138.89|15218.89|15138.89|15215.99|15135.99|10
1727851540000|2024-10-02 06:45:40|15219.14|15139.14|15223.32|15143.32|15223.32|15143.32|15219.14|15139.14|10
1727851550000|2024-10-02 06:45:50|15223.48|15143.48|15222.78|15142.78|15223.84|15143.84|15222.47|15142.47|10
1727851560000|2024-10-02 06:46:00|15222.82|15142.82|15222.81|15142.81|15222.82|15142.82|15222.5|15142.5|10
1727851570000|2024-10-02 06:46:10|15222.83|15142.83|15224.34|15144.34|15224.34|15144.34|15222.83|15142.83|9
1727851580000|2024-10-02 06:46:20|15223.9|15143.9|15224.11|15144.11|15225.01|15145.01|15223.83|15143.83|10
1727851590000|2024-10-02 06:46:30|15223.23|15143.23|15223.36|15143.36|15223.4|15143.4|15223.22|15143.22|9
1727851600000|2024-10-02 06:46:40|15223.37|15143.37|15223.54|15143.54|15223.67|15143.67|15223.37|15143.37|8
1727851610000|2024-10-02 06:46:50|15223.59|15143.59|15223.23|15143.23|15223.81|15143.81|15223.23|15143.23|7
1727851620000|2024-10-02 06:47:00|15222.44|15142.44|15221.56|15141.56|15222.85|15142.85|15221.56|15141.56|8
1727851630000|2024-10-02 06:47:10|15221.01|15141.01|15220.55|15140.55|15221.43|15141.43|15220.55|15140.55|8
1727851640000|2024-10-02 06:47:20|15220.24|15140.24|15220.31|15140.31|15220.43|15140.43|15219.54|15139.54|10
1727851650000|2024-10-02 06:47:30|15219.87|15139.87|15219.97|15139.97|15220.03|15140.03|15219.38|15139.38|9
1727851660000|2024-10-02 06:47:40|15221|15141|15221.09|15141.09|15221.09|15141.09|15220.9|15140.9|9
1727851670000|2024-10-02 06:47:50|15221.47|15141.47|15223.62|15143.62|15223.62|15143.62|15221.47|15141.47|9
1727851680000|2024-10-02 06:48:00|15223.63|15143.63|15224.82|15144.82|15224.82|15144.82|15223.19|15143.19|10
1727851690000|2024-10-02 06:48:10|15224.83|15144.83|15224.31|15144.31|15224.83|15144.83|15224.25|15144.25|8
1727851700000|2024-10-02 06:48:20|15224.28|15144.28|15222.67|15142.67|15224.32|15144.32|15222.67|15142.67|8
1727851710000|2024-10-02 06:48:30|15222.11|15142.11|15219.31|15139.31|15222.11|15142.11|15219.31|15139.31|9
1727851720000|2024-10-02 06:48:40|15219.65|15139.65|15217.6|15137.6|15219.65|15139.65|15217.14|15137.14|10
1727851730000|2024-10-02 06:48:50|15217.85|15137.85|15216.64|15136.64|15217.85|15137.85|15216.64|15136.64|9
1727851740000|2024-10-02 06:49:00|15216.62|15136.62|15216.89|15136.89|15217.34|15137.34|15215.9|15135.9|9
1727851750000|2024-10-02 06:49:10|15216.88|15136.88|15215.65|15135.65|15216.88|15136.88|15215.31|15135.31|10
1727851760000|2024-10-02 06:49:20|15215.84|15135.84|15215.69|15135.69|15215.84|15135.84|15215.55|15135.55|9
1727851770000|2024-10-02 06:49:30|15215.76|15135.76|15216.84|15136.84|15216.84|15136.84|15215.18|15135.18|10
1727851780000|2024-10-02 06:49:40|15216.94|15136.94|15217.8|15137.8|15217.8|15137.8|15216.68|15136.68|10
1727851790000|2024-10-02 06:49:50|15218|15138|15218.12|15138.12|15218.47|15138.47|15217.95|15137.95|9
1727851800000|2024-10-02 06:50:00|15218.13|15138.13|15217.91|15137.91|15218.76|15138.76|15217.9|15137.9|10
1727851810000|2024-10-02 06:50:10|15217.7|15137.7|15219.34|15139.34|15219.39|15139.39|15217.7|15137.7|9
1727851820000|2024-10-02 06:50:20|15219.8|15139.8|15222.92|15142.92|15222.92|15142.92|15219.49|15139.49|10
1727851830000|2024-10-02 06:50:30|15222.09|15142.09|15224.41|15144.41|15224.42|15144.42|15221.94|15141.94|10
1727851840000|2024-10-02 06:50:40|15224.5|15144.5|15226.14|15146.14|15226.14|15146.14|15224.5|15144.5|9
1727851850000|2024-10-02 06:50:50|15225.67|15145.67|15227.14|15147.14|15227.14|15147.14|15225.67|15145.67|9
1727851860000|2024-10-02 06:51:00|15227.1|15147.1|15226.43|15146.43|15227.1|15147.1|15226.03|15146.03|10
1727851870000|2024-10-02 06:51:10|15228.76|15148.76|15225.79|15145.79|15228.76|15148.76|15225.79|15145.79|10
1727851880000|2024-10-02 06:51:20|15225.58|15145.58|15225.1|15145.1|15226.55|15146.55|15225.1|15145.1|9
1727851890000|2024-10-02 06:51:30|15225.07|15145.07|15223.92|15143.92|15225.07|15145.07|15223.88|15143.88|9
1727851900000|2024-10-02 06:51:40|15223.87|15143.87|15224.56|15144.56|15224.56|15144.56|15223.78|15143.78|10
1727851910000|2024-10-02 06:51:50|15224.45|15144.45|15225.36|15145.36|15225.36|15145.36|15224.45|15144.45|9
1727851920000|2024-10-02 06:52:00|15225.39|15145.39|15225.91|15145.91|15226.69|15146.69|15225.39|15145.39|10
1727851930000|2024-10-02 06:52:10|15225.93|15145.93|15226.4|15146.4|15226.4|15146.4|15225.93|15145.93|9
1727851940000|2024-10-02 06:52:20|15226.46|15146.46|15227.29|15147.29|15227.41|15147.41|15226.41|15146.41|10
1727851950000|2024-10-02 06:52:30|15227.36|15147.36|15226.93|15146.93|15227.56|15147.56|15226.32|15146.32|10
1727851960000|2024-10-02 06:52:40|15225.66|15145.66|15224.37|15144.37|15225.66|15145.66|15224.37|15144.37|8
1727851970000|2024-10-02 06:52:50|15224.25|15144.25|15222.97|15142.97|15224.25|15144.25|15222.97|15142.97|9
1727851980000|2024-10-02 06:53:00|15222.92|15142.92|15223.56|15143.56|15223.56|15143.56|15222.92|15142.92|10
1727851990000|2024-10-02 06:53:10|15223.58|15143.58|15222.71|15142.71|15223.66|15143.66|15222.62|15142.62|9
1727852000000|2024-10-02 06:53:20|15219|15139|15220.67|15140.67|15220.67|15140.67|15218.81|15138.81|10
1727852010000|2024-10-02 06:53:30|15220.7|15140.7|15220.93|15140.93|15221.91|15141.91|15220.7|15140.7|10
1727852020000|2024-10-02 06:53:40|15220.57|15140.57|15221.35|15141.35|15221.37|15141.37|15219.66|15139.66|10
1727852030000|2024-10-02 06:53:50|15220.81|15140.81|15221.38|15141.38|15221.53|15141.53|15220.81|15140.81|7
1727852040000|2024-10-02 06:54:00|15221.31|15141.31|15220.14|15140.14|15221.35|15141.35|15220.1|15140.1|9
1727852050000|2024-10-02 06:54:10|15220.12|15140.12|15219.81|15139.81|15220.2|15140.2|15219.81|15139.81|9
1727852060000|2024-10-02 06:54:20|15219.87|15139.87|15218.11|15138.11|15219.87|15139.87|15218.11|15138.11|10
1727852070000|2024-10-02 06:54:30|15218.06|15138.06|15218.14|15138.14|15218.14|15138.14|15218.05|15138.05|9
1727852080000|2024-10-02 06:54:40|15218.07|15138.07|15218.95|15138.95|15218.99|15138.99|15218.03|15138.03|9
1727852090000|2024-10-02 06:54:50|15218.92|15138.92|15218.8|15138.8|15218.92|15138.92|15218.26|15138.26|9
1727852100000|2024-10-02 06:55:00|15218.89|15138.89|15218.1|15138.1|15218.89|15138.89|15218.1|15138.1|10
1727852110000|2024-10-02 06:55:10|15218.04|15138.04|15216.54|15136.54|15218.04|15138.04|15216.42|15136.42|10
1727852120000|2024-10-02 06:55:20|15216.52|15136.52|15217.11|15137.11|15217.11|15137.11|15216.4|15136.4|10
1727852130000|2024-10-02 06:55:30|15217.1|15137.1|15216.03|15136.03|15217.1|15137.1|15216.03|15136.03|10
1727852140000|2024-10-02 06:55:40|15215.89|15135.89|15215.43|15135.43|15215.98|15135.98|15215.43|15135.43|9
1727852150000|2024-10-02 06:55:50|15215.42|15135.42|15216.3|15136.3|15216.3|15136.3|15215.42|15135.42|9
1727852160000|2024-10-02 06:56:00|15216.38|15136.38|15217.41|15137.41|15218.03|15138.03|15216.38|15136.38|10
1727852170000|2024-10-02 06:56:10|15217.39|15137.39|15216.34|15136.34|15217.39|15137.39|15216.34|15136.34|9
1727852180000|2024-10-02 06:56:20|15216.35|15136.35|15216.86|15136.86|15216.99|15136.99|15216.35|15136.35|10
1727852190000|2024-10-02 06:56:30|15216.74|15136.74|15216.17|15136.17|15216.74|15136.74|15215.89|15135.89|9
1727852200000|2024-10-02 06:56:40|15216.18|15136.18|15215.22|15135.22|15216.29|15136.29|15215.18|15135.18|9
1727852210000|2024-10-02 06:56:50|15214.88|15134.88|15214.72|15134.72|15214.88|15134.88|15214.66|15134.66|10
1727852220000|2024-10-02 06:57:00|15214.7|15134.7|15213.81|15133.81|15214.96|15134.96|15213.81|15133.81|10
1727852230000|2024-10-02 06:57:10|15214.12|15134.12|15214.19|15134.19|15214.92|15134.92|15214.12|15134.12|10
1727852240000|2024-10-02 06:57:20|15214.12|15134.12|15213.65|15133.65|15214.12|15134.12|15213.61|15133.61|10
1727852250000|2024-10-02 06:57:30|15213.59|15133.59|15213.33|15133.33|15213.59|15133.59|15213.26|15133.26|9
1727852260000|2024-10-02 06:57:40|15213.3|15133.3|15212.7|15132.7|15214|15134|15212.64|15132.64|10
1727852270000|2024-10-02 06:57:50|15212.71|15132.71|15213.13|15133.13|15213.29|15133.29|15212.71|15132.71|10
1727852280000|2024-10-02 06:58:00|15213.05|15133.05|15213.03|15133.03|15213.13|15133.13|15212.95|15132.95|9
1727852290000|2024-10-02 06:58:10|15213.07|15133.07|15214.91|15134.91|15214.91|15134.91|15212.95|15132.95|10
1727852300000|2024-10-02 06:58:20|15214.9|15134.9|15215.54|15135.54|15216.16|15136.16|15214.9|15134.9|10
1727852310000|2024-10-02 06:58:30|15215.18|15135.18|15215.22|15135.22|15215.22|15135.22|15214.77|15134.77|10
1727852320000|2024-10-02 06:58:40|15215.24|15135.24|15215.75|15135.75|15216.04|15136.04|15214.68|15134.68|9
1727852330000|2024-10-02 06:58:50|15215.38|15135.38|15215.79|15135.79|15215.79|15135.79|15215.38|15135.38|8
1727852340000|2024-10-02 06:59:00|15215.86|15135.86|15214.61|15134.61|15215.86|15135.86|15214.61|15134.61|9
1727852350000|2024-10-02 06:59:10|15214.06|15134.06|15214.95|15134.95|15215|15135|15213.57|15133.57|9
1727852360000|2024-10-02 06:59:20|15214.94|15134.94|15214.77|15134.77|15214.94|15134.94|15214.75|15134.75|6
1727852370000|2024-10-02 06:59:30|15214.76|15134.76|15214.63|15134.63|15214.76|15134.76|15214.63|15134.63|6
1727852380000|2024-10-02 06:59:40|15214.6|15134.6|15214.55|15134.55|15214.6|15134.6|15214.55|15134.55|6
1727852390000|2024-10-02 06:59:50|15213.82|15133.82|15213.59|15133.59|15213.82|15133.82|15213.59|15133.59|5
1727852400000|2024-10-02 07:00:00|15213.71|15133.71|15215.24|15135.24|15215.24|15135.24|15213.6|15133.6|10
1727852410000|2024-10-02 07:00:10|15215.46|15135.46|15215.59|15135.59|15215.59|15135.59|15214.41|15134.41|10
1727852420000|2024-10-02 07:00:20|15215.45|15135.45|15215.78|15135.78|15216.11|15136.11|15215.25|15135.25|8
1727852430000|2024-10-02 07:00:30|15215.82|15135.82|15215.36|15135.36|15215.96|15135.96|15215.36|15135.36|10
1727852440000|2024-10-02 07:00:40|15215.34|15135.34|15213.59|15133.59|15215.34|15135.34|15213.59|15133.59|8
1727852450000|2024-10-02 07:00:50|15213.58|15133.58|15213.74|15133.74|15213.78|15133.78|15213.58|15133.58|9
1727852460000|2024-10-02 07:01:00|15213.53|15133.53|15212.74|15132.74|15213.53|15133.53|15212.41|15132.41|10
1727852470000|2024-10-02 07:01:10|15212.39|15132.39|15212.43|15132.43|15212.44|15132.44|15212.16|15132.16|9
1727852480000|2024-10-02 07:01:20|15212.39|15132.39|15212.88|15132.88|15213.15|15133.15|15212.39|15132.39|8
1727852490000|2024-10-02 07:01:30|15213.02|15133.02|15216.94|15136.94|15216.94|15136.94|15213.02|15133.02|10
1727852500000|2024-10-02 07:01:40|15218.91|15138.91|15217.06|15137.06|15219.24|15139.24|15217.06|15137.06|9
1727852510000|2024-10-02 07:01:50|15216.94|15136.94|15218.12|15138.12|15218.16|15138.16|15216.29|15136.29|10
1727852520000|2024-10-02 07:02:00|15218.32|15138.32|15217.47|15137.47|15218.32|15138.32|15217.47|15137.47|9
1727852530000|2024-10-02 07:02:10|15217.45|15137.45|15216.53|15136.53|15217.45|15137.45|15216.53|15136.53|10
1727852540000|2024-10-02 07:02:20|15216.37|15136.37|15215.89|15135.89|15216.37|15136.37|15215.86|15135.86|10
1727852550000|2024-10-02 07:02:30|15215.9|15135.9|15215.72|15135.72|15216.19|15136.19|15215.72|15135.72|9
1727852560000|2024-10-02 07:02:40|15215.86|15135.86|15214.59|15134.59|15215.88|15135.88|15214.59|15134.59|10
1727852570000|2024-10-02 07:02:50|15214.38|15134.38|15214.45|15134.45|15215.05|15135.05|15214.28|15134.28|10
1727852580000|2024-10-02 07:03:00|15215.14|15135.14|15215.54|15135.54|15216.69|15136.69|15214.52|15134.52|10
1727852590000|2024-10-02 07:03:10|15215.55|15135.55|15215.85|15135.85|15215.88|15135.88|15215.5|15135.5|7
1727852600000|2024-10-02 07:03:20|15215.47|15135.47|15215.65|15135.65|15215.65|15135.65|15214.61|15134.61|10
1727852610000|2024-10-02 07:03:30|15215.66|15135.66|15214.76|15134.76|15215.66|15135.66|15214.76|15134.76|9
1727852620000|2024-10-02 07:03:40|15215.62|15135.62|15215.33|15135.33|15216.22|15136.22|15215.22|15135.22|8
1727852630000|2024-10-02 07:03:50|15215.3|15135.3|15214.53|15134.53|15215.3|15135.3|15214.4|15134.4|9
1727852640000|2024-10-02 07:04:00|15214.55|15134.55|15214.49|15134.49|15215|15135|15214.49|15134.49|8
1727852650000|2024-10-02 07:04:10|15214.46|15134.46|15213.97|15133.97|15214.46|15134.46|15213.66|15133.66|8
1727852660000|2024-10-02 07:04:20|15214.17|15134.17|15213.44|15133.44|15214.17|15134.17|15213.44|15133.44|10
1727852670000|2024-10-02 07:04:30|15213.1|15133.1|15212.29|15132.29|15213.59|15133.59|15212.29|15132.29|10
1727852680000|2024-10-02 07:04:40|15212.26|15132.26|15211.76|15131.76|15212.26|15132.26|15211.76|15131.76|10
1727852690000|2024-10-02 07:04:50|15211.71|15131.71|15211.39|15131.39|15211.71|15131.71|15211.39|15131.39|10
1727852700000|2024-10-02 07:05:00|15212.04|15132.04|15210.86|15130.86|15212.04|15132.04|15210.86|15130.86|10
1727852710000|2024-10-02 07:05:10|15210.8|15130.8|15212.6|15132.6|15212.6|15132.6|15210.8|15130.8|10
1727852720000|2024-10-02 07:05:20|15212.55|15132.55|15214.99|15134.99|15214.99|15134.99|15212.53|15132.53|10
1727852730000|2024-10-02 07:05:30|15216.07|15136.07|15214.17|15134.17|15216.57|15136.57|15214.17|15134.17|9
1727852740000|2024-10-02 07:05:40|15214.12|15134.12|15214.07|15134.07|15214.12|15134.12|15213.37|15133.37|10
1727852750000|2024-10-02 07:05:50|15213.86|15133.86|15215.18|15135.18|15215.18|15135.18|15213.86|15133.86|10
1727852760000|2024-10-02 07:06:00|15215.23|15135.23|15214.47|15134.47|15215.3|15135.3|15214.47|15134.47|9
1727852770000|2024-10-02 07:06:10|15214.36|15134.36|15210.65|15130.65|15214.47|15134.47|15210.65|15130.65|10
1727852780000|2024-10-02 07:06:20|15210.55|15130.55|15207.86|15127.86|15210.55|15130.55|15207.86|15127.86|10
1727852790000|2024-10-02 07:06:30|15207.75|15127.75|15199.11|15119.11|15207.82|15127.82|15199.11|15119.11|9
1727852800000|2024-10-02 07:06:40|15197.07|15117.07|15197.07|15117.07|15197.71|15117.71|15196.24|15116.24|10
1727852810000|2024-10-02 07:06:50|15196.41|15116.41|15196.86|15116.86|15197.74|15117.74|15196.41|15116.41|10
1727852820000|2024-10-02 07:07:00|15196.87|15116.87|15198.05|15118.05|15199.04|15119.04|15196.87|15116.87|10
1727852830000|2024-10-02 07:07:10|15198.02|15118.02|15196.45|15116.45|15198.07|15118.07|15196.26|15116.26|10
1727852840000|2024-10-02 07:07:20|15196.38|15116.38|15196.48|15116.48|15197.24|15117.24|15196.38|15116.38|8
1727852850000|2024-10-02 07:07:30|15196.61|15116.61|15195.59|15115.59|15196.99|15116.99|15195.59|15115.59|10
1727852860000|2024-10-02 07:07:40|15195.86|15115.86|15195.48|15115.48|15195.86|15115.86|15195.48|15115.48|9
1727852870000|2024-10-02 07:07:50|15195.46|15115.46|15193.93|15113.93|15195.46|15115.46|15193.93|15113.93|10
1727852880000|2024-10-02 07:08:00|15193.97|15113.97|15194.82|15114.82|15195.03|15115.03|15193.97|15113.97|10
1727852890000|2024-10-02 07:08:10|15194.83|15114.83|15196.1|15116.1|15196.11|15116.11|15194.83|15114.83|10
1727852900000|2024-10-02 07:08:20|15196.46|15116.46|15195.71|15115.71|15196.46|15116.46|15195.41|15115.41|10
1727852910000|2024-10-02 07:08:30|15195.62|15115.62|15195.19|15115.19|15195.75|15115.75|15195.19|15115.19|9
1727852920000|2024-10-02 07:08:40|15195.24|15115.24|15195.78|15115.78|15196|15116|15195.24|15115.24|10
1727852930000|2024-10-02 07:08:50|15195.76|15115.76|15194.6|15114.6|15195.76|15115.76|15194.6|15114.6|10
1727852940000|2024-10-02 07:09:00|15194.4|15114.4|15194.76|15114.76|15194.8|15114.8|15193.18|15113.18|10
1727852950000|2024-10-02 07:09:10|15194.73|15114.73|15193.67|15113.67|15194.73|15114.73|15192.86|15112.86|10
1727852960000|2024-10-02 07:09:20|15193.6|15113.6|15193.63|15113.63|15194.29|15114.29|15193.6|15113.6|8
1727852970000|2024-10-02 07:09:30|15193.25|15113.25|15194.7|15114.7|15195.38|15115.38|15193.25|15113.25|10
1727852980000|2024-10-02 07:09:40|15194.77|15114.77|15195.7|15115.7|15195.98|15115.98|15194.56|15114.56|10
1727852990000|2024-10-02 07:09:50|15195.71|15115.71|15194.94|15114.94|15195.79|15115.79|15194.62|15114.62|8
1727853000000|2024-10-02 07:10:00|15194.91|15114.91|15195.95|15115.95|15195.95|15115.95|15194.82|15114.82|9
1727853010000|2024-10-02 07:10:10|15196.02|15116.02|15201.41|15121.41|15201.41|15121.41|15196.02|15116.02|9
1727853020000|2024-10-02 07:10:20|15201.95|15121.95|15202.1|15122.1|15203.2|15123.2|15201.15|15121.15|10
1727853030000|2024-10-02 07:10:30|15202.04|15122.04|15200|15120|15202.04|15122.04|15200|15120|9
1727853040000|2024-10-02 07:10:40|15199.93|15119.93|15198.88|15118.88|15199.93|15119.93|15198.88|15118.88|9
1727853050000|2024-10-02 07:10:50|15199.27|15119.27|15197.21|15117.21|15199.33|15119.33|15196.95|15116.95|10
1727853060000|2024-10-02 07:11:00|15196.42|15116.42|15196.11|15116.11|15196.52|15116.52|15196.11|15116.11|9
1727853070000|2024-10-02 07:11:10|15196.1|15116.1|15194.15|15114.15|15196.38|15116.38|15193.52|15113.52|9
1727853080000|2024-10-02 07:11:20|15194.29|15114.29|15193.99|15113.99|15194.3|15114.3|15193.89|15113.89|10
1727853090000|2024-10-02 07:11:30|15193.97|15113.97|15194.53|15114.53|15194.98|15114.98|15193.97|15113.97|10
1727853100000|2024-10-02 07:11:40|15194.19|15114.19|15194|15114|15194.52|15114.52|15193.87|15113.87|9
1727853110000|2024-10-02 07:11:50|15194.37|15114.37|15193.73|15113.73|15195.02|15115.02|15193.73|15113.73|10
1727853120000|2024-10-02 07:12:00|15193.45|15113.45|15189.16|15109.16|15193.45|15113.45|15189.16|15109.16|10
1727853130000|2024-10-02 07:12:10|15186.56|15106.56|15184.12|15104.12|15186.62|15106.62|15184.12|15104.12|10
1727853140000|2024-10-02 07:12:20|15184.05|15104.05|15183.01|15103.01|15184.05|15104.05|15182.66|15102.66|10
1727853150000|2024-10-02 07:12:30|15183|15103|15183.21|15103.21|15183.23|15103.23|15182.93|15102.93|10
1727853160000|2024-10-02 07:12:40|15183.29|15103.29|15182.53|15102.53|15183.45|15103.45|15182.53|15102.53|9
1727853170000|2024-10-02 07:12:50|15182.38|15102.38|15183.21|15103.21|15183.21|15103.21|15181.9|15101.9|10
1727853180000|2024-10-02 07:13:00|15183.26|15103.26|15185.34|15105.34|15185.34|15105.34|15183.26|15103.26|10
1727853190000|2024-10-02 07:13:10|15185.32|15105.32|15185.3|15105.3|15185.63|15105.63|15185.19|15105.19|10
1727853200000|2024-10-02 07:13:20|15185|15105|15184.2|15104.2|15185|15105|15184.2|15104.2|10
1727853210000|2024-10-02 07:13:30|15184.03|15104.03|15184.57|15104.57|15185.12|15105.12|15183.9|15103.9|10
1727853220000|2024-10-02 07:13:40|15184.62|15104.62|15184.99|15104.99|15185.03|15105.03|15184.59|15104.59|10
1727853230000|2024-10-02 07:13:50|15184.97|15104.97|15186.18|15106.18|15186.18|15106.18|15184.24|15104.24|9
1727853240000|2024-10-02 07:14:00|15186.21|15106.21|15187.09|15107.09|15187.11|15107.11|15186.2|15106.2|10
1727853250000|2024-10-02 07:14:10|15187.12|15107.12|15187.7|15107.7|15187.79|15107.79|15187.12|15107.12|10
1727853260000|2024-10-02 07:14:20|15188.45|15108.45|15188.51|15108.51|15188.81|15108.81|15188.43|15108.43|8
1727853270000|2024-10-02 07:14:30|15188.52|15108.52|15188.47|15108.47|15188.52|15108.52|15188.24|15108.24|10
1727853280000|2024-10-02 07:14:40|15188.44|15108.44|15188.74|15108.74|15188.79|15108.79|15188.44|15108.44|10
1727853290000|2024-10-02 07:14:50|15188.67|15108.67|15189.09|15109.09|15189.13|15109.13|15188.67|15108.67|10
1727853300000|2024-10-02 07:15:00|15189.24|15109.24|15191.15|15111.15|15191.15|15111.15|15189.24|15109.24|9
1727853310000|2024-10-02 07:15:10|15194.67|15114.67|15195.96|15115.96|15196.32|15116.32|15194.6|15114.6|10
1727853320000|2024-10-02 07:15:20|15195.85|15115.85|15198.26|15118.26|15198.26|15118.26|15195.85|15115.85|9
1727853330000|2024-10-02 07:15:30|15198.27|15118.27|15198.06|15118.06|15198.86|15118.86|15197.63|15117.63|9
1727853340000|2024-10-02 07:15:40|15198.01|15118.01|15196.75|15116.75|15198.23|15118.23|15196.73|15116.73|10
1727853350000|2024-10-02 07:15:50|15196.63|15116.63|15196.77|15116.77|15196.84|15116.84|15196.54|15116.54|9
1727853360000|2024-10-02 07:16:00|15196.8|15116.8|15196.78|15116.78|15196.94|15116.94|15196.64|15116.64|10
1727853370000|2024-10-02 07:16:10|15196.32|15116.32|15194.2|15114.2|15196.62|15116.62|15193.84|15113.84|10
1727853380000|2024-10-02 07:16:20|15193.64|15113.64|15194.59|15114.59|15195.5|15115.5|15193.64|15113.64|10
1727853390000|2024-10-02 07:16:30|15194.61|15114.61|15195.96|15115.96|15196.24|15116.24|15194.61|15114.61|10
1727853400000|2024-10-02 07:16:40|15195.95|15115.95|15194.9|15114.9|15196.09|15116.09|15194.9|15114.9|9
1727853410000|2024-10-02 07:16:50|15194.88|15114.88|15195.69|15115.69|15195.7|15115.7|15194.88|15114.88|10
1727853420000|2024-10-02 07:17:00|15195.8|15115.8|15196.92|15116.92|15197.1|15117.1|15195.8|15115.8|10
1727853430000|2024-10-02 07:17:10|15196.93|15116.93|15197.72|15117.72|15198.52|15118.52|15196.93|15116.93|7
1727853440000|2024-10-02 07:17:20|15198.35|15118.35|15200.36|15120.36|15200.41|15120.41|15197.84|15117.84|10
1727853450000|2024-10-02 07:17:30|15200.3|15120.3|15200.2|15120.2|15200.3|15120.3|15199.4|15119.4|10
1727853460000|2024-10-02 07:17:40|15200.25|15120.25|15202.12|15122.12|15202.12|15122.12|15200.25|15120.25|9
1727853470000|2024-10-02 07:17:50|15202.23|15122.23|15201.81|15121.81|15202.6|15122.6|15201.37|15121.37|10
1727853480000|2024-10-02 07:18:00|15201.79|15121.79|15201.99|15121.99|15201.99|15121.99|15201.79|15121.79|8
1727853490000|2024-10-02 07:18:10|15201.94|15121.94|15203.12|15123.12|15203.12|15123.12|15201.94|15121.94|9
1727853500000|2024-10-02 07:18:20|15203.16|15123.16|15204.42|15124.42|15204.42|15124.42|15203.11|15123.11|10
1727853510000|2024-10-02 07:18:30|15204.45|15124.45|15203.79|15123.79|15204.65|15124.65|15203.78|15123.78|9
1727853520000|2024-10-02 07:18:40|15203.8|15123.8|15204.15|15124.15|15204.26|15124.26|15203.73|15123.73|9
1727853530000|2024-10-02 07:18:50|15204.16|15124.16|15203.52|15123.52|15204.16|15124.16|15203.52|15123.52|10
1727853540000|2024-10-02 07:19:00|15203.47|15123.47|15203.67|15123.67|15203.76|15123.76|15203.42|15123.42|9
1727853550000|2024-10-02 07:19:10|15203.65|15123.65|15204.9|15124.9|15204.99|15124.99|15203.65|15123.65|10
1727853560000|2024-10-02 07:19:20|15204.57|15124.57|15204.83|15124.83|15204.83|15124.83|15204.21|15124.21|7
1727853570000|2024-10-02 07:19:30|15204.68|15124.68|15203.96|15123.96|15204.68|15124.68|15203.96|15123.96|10
1727853580000|2024-10-02 07:19:40|15203.92|15123.92|15203.52|15123.52|15203.92|15123.92|15203.19|15123.19|10
1727853590000|2024-10-02 07:19:50|15203.58|15123.58|15202.21|15122.21|15203.58|15123.58|15202.21|15122.21|9
1727853600000|2024-10-02 07:20:00|15202.01|15122.01|15201.49|15121.49|15202.01|15122.01|15201.4|15121.4|9
1727853610000|2024-10-02 07:20:10|15200.99|15120.99|15201.52|15121.52|15201.73|15121.73|15200.99|15120.99|10
1727853620000|2024-10-02 07:20:20|15201.54|15121.54|15199.56|15119.56|15202.29|15122.29|15199.56|15119.56|9
1727853630000|2024-10-02 07:20:30|15199.53|15119.53|15198.69|15118.69|15199.69|15119.69|15198.69|15118.69|9
1727853640000|2024-10-02 07:20:40|15196.93|15116.93|15198.8|15118.8|15199.12|15119.12|15196.92|15116.92|10
1727853650000|2024-10-02 07:20:50|15198.82|15118.82|15199.76|15119.76|15199.76|15119.76|15197.91|15117.91|10
1727853660000|2024-10-02 07:21:00|15199.82|15119.82|15199.2|15119.2|15200.14|15120.14|15199.2|15119.2|10
1727853670000|2024-10-02 07:21:10|15199.18|15119.18|15199.77|15119.77|15199.89|15119.89|15198.55|15118.55|9
1727853680000|2024-10-02 07:21:20|15199.85|15119.85|15199.29|15119.29|15201.28|15121.28|15199.29|15119.29|10
1727853690000|2024-10-02 07:21:30|15199.16|15119.16|15199.93|15119.93|15199.93|15119.93|15199.05|15119.05|8
1727853700000|2024-10-02 07:21:40|15200.12|15120.12|15202.41|15122.41|15202.43|15122.43|15200.12|15120.12|10
1727853710000|2024-10-02 07:21:50|15202.44|15122.44|15202.39|15122.39|15202.8|15122.8|15202.28|15122.28|10
1727853720000|2024-10-02 07:22:00|15202.54|15122.54|15202.11|15122.11|15202.54|15122.54|15202.11|15122.11|9
1727853730000|2024-10-02 07:22:10|15202.01|15122.01|15203.1|15123.1|15203.1|15123.1|15202.01|15122.01|10
1727853740000|2024-10-02 07:22:20|15202.56|15122.56|15197.71|15117.71|15202.56|15122.56|15197.71|15117.71|10
1727853750000|2024-10-02 07:22:30|15197.75|15117.75|15201.16|15121.16|15201.73|15121.73|15197.75|15117.75|10
1727853760000|2024-10-02 07:22:40|15201.07|15121.07|15200.73|15120.73|15201.7|15121.7|15200.73|15120.73|9
1727853770000|2024-10-02 07:22:50|15200.7|15120.7|15198.57|15118.57|15200.7|15120.7|15198.38|15118.38|10
1727853780000|2024-10-02 07:23:00|15198.5|15118.5|15194.72|15114.72|15198.53|15118.53|15194.72|15114.72|9
1727853790000|2024-10-02 07:23:10|15194.61|15114.61|15191.38|15111.38|15194.63|15114.63|15191.38|15111.38|8
1727853800000|2024-10-02 07:23:20|15191.31|15111.31|15192.39|15112.39|15192.39|15112.39|15191.08|15111.08|10
1727853810000|2024-10-02 07:23:30|15192.34|15112.34|15191.84|15111.84|15192.36|15112.36|15190.75|15110.75|10
1727853820000|2024-10-02 07:23:40|15191.91|15111.91|15191.08|15111.08|15191.91|15111.91|15191.08|15111.08|8
1727853830000|2024-10-02 07:23:50|15191.14|15111.14|15186.46|15106.46|15191.14|15111.14|15186.46|15106.46|10
1727853840000|2024-10-02 07:24:00|15186.97|15106.97|15181.34|15101.34|15186.97|15106.97|15181.34|15101.34|10
1727853850000|2024-10-02 07:24:10|15181.24|15101.24|15180.76|15100.76|15181.24|15101.24|15180.67|15100.67|10
1727853860000|2024-10-02 07:24:20|15180.65|15100.65|15180.58|15100.58|15181.33|15101.33|15180.41|15100.41|10
1727853870000|2024-10-02 07:24:30|15180.56|15100.56|15181.52|15101.52|15181.52|15101.52|15180.13|15100.13|10
1727853880000|2024-10-02 07:24:40|15180.99|15100.99|15180.16|15100.16|15180.99|15100.99|15180.16|15100.16|9
1727853890000|2024-10-02 07:24:50|15180.57|15100.57|15180.9|15100.9|15181.11|15101.11|15180.22|15100.22|10
1727853900000|2024-10-02 07:25:00|15181.53|15101.53|15182.01|15102.01|15182.01|15102.01|15181.19|15101.19|10
1727853910000|2024-10-02 07:25:10|15182.13|15102.13|15182.89|15102.89|15182.89|15102.89|15182.13|15102.13|10
1727853920000|2024-10-02 07:25:20|15182.94|15102.94|15182.42|15102.42|15183.03|15103.03|15182.41|15102.41|10
1727853930000|2024-10-02 07:25:30|15182.07|15102.07|15180.51|15100.51|15183.32|15103.32|15180.51|15100.51|10
1727853940000|2024-10-02 07:25:40|15180.81|15100.81|15180.51|15100.51|15181.16|15101.16|15180.51|15100.51|9
1727853950000|2024-10-02 07:25:50|15180.41|15100.41|15178.29|15098.29|15180.41|15100.41|15178.29|15098.29|9
1727853960000|2024-10-02 07:26:00|15179.22|15099.22|15181.2|15101.2|15181.2|15101.2|15179.22|15099.22|10
1727853970000|2024-10-02 07:26:10|15181.29|15101.29|15182.19|15102.19|15182.19|15102.19|15181.29|15101.29|10
1727853980000|2024-10-02 07:26:20|15182.17|15102.17|15182.5|15102.5|15182.67|15102.67|15182.12|15102.12|8
1727853990000|2024-10-02 07:26:30|15183.89|15103.89|15184.31|15104.31|15184.35|15104.35|15183.89|15103.89|9
1727854000000|2024-10-02 07:26:40|15185.25|15105.25|15185.44|15105.44|15185.72|15105.72|15184.55|15104.55|10
1727854010000|2024-10-02 07:26:50|15185.47|15105.47|15186.31|15106.31|15186.31|15106.31|15185.4|15105.4|10
1727854020000|2024-10-02 07:27:00|15187.28|15107.28|15187.08|15107.08|15187.54|15107.54|15186.42|15106.42|9
1727854030000|2024-10-02 07:27:10|15186.74|15106.74|15190.26|15110.26|15190.26|15110.26|15186.73|15106.73|7
1727854040000|2024-10-02 07:27:20|15190.43|15110.43|15190.84|15110.84|15190.98|15110.98|15190.43|15110.43|10
1727854050000|2024-10-02 07:27:30|15190.86|15110.86|15190.78|15110.78|15191.02|15111.02|15190.78|15110.78|8
1727854060000|2024-10-02 07:27:40|15190.8|15110.8|15191.46|15111.46|15191.46|15111.46|15190.52|15110.52|9
1727854070000|2024-10-02 07:27:50|15191.6|15111.6|15193.97|15113.97|15194.29|15114.29|15191.6|15111.6|10
1727854080000|2024-10-02 07:28:00|15193.72|15113.72|15199.17|15119.17|15199.17|15119.17|15193.72|15113.72|6
1727854090000|2024-10-02 07:28:10|15198.86|15118.86|15200.44|15120.44|15200.44|15120.44|15198.86|15118.86|10
1727854100000|2024-10-02 07:28:20|15200.41|15120.41|15201.54|15121.54|15201.54|15121.54|15200.16|15120.16|10
1727854110000|2024-10-02 07:28:30|15201.47|15121.47|15201.54|15121.54|15201.6|15121.6|15201.47|15121.47|9
1727854120000|2024-10-02 07:28:40|15201.86|15121.86|15201.62|15121.62|15201.89|15121.89|15201.62|15121.62|8
1727854130000|2024-10-02 07:28:50|15201.57|15121.57|15202.56|15122.56|15202.56|15122.56|15201.57|15121.57|9
1727854140000|2024-10-02 07:29:00|15202.49|15122.49|15202.09|15122.09|15202.6|15122.6|15202.09|15122.09|8
1727854150000|2024-10-02 07:29:10|15202.43|15122.43|15204.16|15124.16|15204.16|15124.16|15202.28|15122.28|10
1727854160000|2024-10-02 07:29:20|15204.24|15124.24|15203.85|15123.85|15204.9|15124.9|15203.81|15123.81|10
1727854170000|2024-10-02 07:29:30|15203.8|15123.8|15204.52|15124.52|15204.52|15124.52|15203.8|15123.8|10
1727854180000|2024-10-02 07:29:40|15204.53|15124.53|15204.83|15124.83|15204.83|15124.83|15204.38|15124.38|10
1727854190000|2024-10-02 07:29:50|15205.14|15125.14|15204.74|15124.74|15205.21|15125.21|15204.74|15124.74|10
1727854200000|2024-10-02 07:30:00|15205.1|15125.1|15205.04|15125.04|15205.16|15125.16|15204.64|15124.64|10
1727854210000|2024-10-02 07:30:10|15205.92|15125.92|15205.51|15125.51|15205.92|15125.92|15205.09|15125.09|10
1727854220000|2024-10-02 07:30:20|15205.56|15125.56|15205.79|15125.79|15205.79|15125.79|15205.54|15125.54|9
1727854230000|2024-10-02 07:30:30|15205.75|15125.75|15205.97|15125.97|15206.02|15126.02|15205.75|15125.75|8
1727854240000|2024-10-02 07:30:40|15206.06|15126.06|15209.8|15129.8|15209.8|15129.8|15206.06|15126.06|10
1727854250000|2024-10-02 07:30:50|15210.25|15130.25|15210.13|15130.13|15210.35|15130.35|15209.85|15129.85|10
1727854260000|2024-10-02 07:31:00|15210.01|15130.01|15209.41|15129.41|15210.07|15130.07|15209.31|15129.31|10
1727854270000|2024-10-02 07:31:10|15210.57|15130.57|15215.26|15135.26|15215.26|15135.26|15210.57|15130.57|9
1727854280000|2024-10-02 07:31:20|15215.3|15135.3|15217.78|15137.78|15217.78|15137.78|15215.14|15135.14|10
1727854290000|2024-10-02 07:31:30|15218.12|15138.12|15221.16|15141.16|15221.17|15141.17|15218.12|15138.12|10
1727854300000|2024-10-02 07:31:40|15221.1|15141.1|15220.54|15140.54|15221.1|15141.1|15220.52|15140.52|10
1727854310000|2024-10-02 07:31:50|15220.48|15140.48|15220.97|15140.97|15220.97|15140.97|15220.45|15140.45|9
1727854320000|2024-10-02 07:32:00|15220.96|15140.96|15220.87|15140.87|15221|15141|15220.72|15140.72|9
1727854330000|2024-10-02 07:32:10|15219.67|15139.67|15219.01|15139.01|15219.83|15139.83|15219.01|15139.01|10
1727854340000|2024-10-02 07:32:20|15218.98|15138.98|15219.04|15139.04|15219.31|15139.31|15218.94|15138.94|9
1727854350000|2024-10-02 07:32:30|15219.1|15139.1|15220.54|15140.54|15220.57|15140.57|15218.84|15138.84|10
1727854360000|2024-10-02 07:32:40|15220.56|15140.56|15221.1|15141.1|15221.54|15141.54|15220.56|15140.56|10
1727854370000|2024-10-02 07:32:50|15220.13|15140.13|15223.45|15143.45|15223.45|15143.45|15220.13|15140.13|10
1727854380000|2024-10-02 07:33:00|15223.4|15143.4|15223.31|15143.31|15223.72|15143.72|15223.31|15143.31|10
1727854390000|2024-10-02 07:33:10|15223.37|15143.37|15222.44|15142.44|15223.37|15143.37|15222.44|15142.44|10
1727854400000|2024-10-02 07:33:20|15221.11|15141.11|15219.11|15139.11|15221.11|15141.11|15219.11|15139.11|10
1727854410000|2024-10-02 07:33:30|15219.04|15139.04|15219.14|15139.14|15219.25|15139.25|15218.21|15138.21|10
1727854420000|2024-10-02 07:33:40|15219.11|15139.11|15219.54|15139.54|15219.54|15139.54|15218.88|15138.88|8
1727854430000|2024-10-02 07:33:50|15219.58|15139.58|15219.9|15139.9|15220.41|15140.41|15219.45|15139.45|9
1727854440000|2024-10-02 07:34:00|15219.88|15139.88|15221.95|15141.95|15221.95|15141.95|15219.7|15139.7|10
1727854450000|2024-10-02 07:34:10|15222.05|15142.05|15221.56|15141.56|15222.28|15142.28|15221.56|15141.56|10
1727854460000|2024-10-02 07:34:20|15221.55|15141.55|15222.39|15142.39|15222.39|15142.39|15221.55|15141.55|9
1727854470000|2024-10-02 07:34:30|15222.72|15142.72|15225.92|15145.92|15225.92|15145.92|15222.72|15142.72|9
1727854480000|2024-10-02 07:34:40|15226.35|15146.35|15226.57|15146.57|15226.57|15146.57|15226.35|15146.35|8
1727854490000|2024-10-02 07:34:50|15226.51|15146.51|15226.99|15146.99|15227.31|15147.31|15226.5|15146.5|9
1727854500000|2024-10-02 07:35:00|15227.05|15147.05|15228.29|15148.29|15228.29|15148.29|15227.05|15147.05|10
1727854510000|2024-10-02 07:35:10|15228.32|15148.32|15230.11|15150.11|15230.11|15150.11|15228.32|15148.32|10
1727854520000|2024-10-02 07:35:20|15230.14|15150.14|15230.23|15150.23|15230.23|15150.23|15230.07|15150.07|10
1727854530000|2024-10-02 07:35:30|15231.15|15151.15|15231.21|15151.21|15231.21|15151.21|15230.55|15150.55|10
1727854540000|2024-10-02 07:35:40|15231.15|15151.15|15233.33|15153.33|15233.33|15153.33|15231.15|15151.15|9
1727854550000|2024-10-02 07:35:50|15233.35|15153.35|15236.46|15156.46|15236.51|15156.51|15233.35|15153.35|9
1727854560000|2024-10-02 07:36:00|15236.8|15156.8|15247.67|15167.67|15247.67|15167.67|15236.8|15156.8|10
1727854570000|2024-10-02 07:36:10|15250.35|15170.35|15250.21|15170.21|15250.35|15170.35|15248.27|15168.27|10
1727854580000|2024-10-02 07:36:20|15250.18|15170.18|15248.99|15168.99|15250.18|15170.18|15248.52|15168.52|10
1727854590000|2024-10-02 07:36:30|15249.03|15169.03|15249.17|15169.17|15250.7|15170.7|15249.03|15169.03|10
1727854600000|2024-10-02 07:36:40|15249.2|15169.2|15251.67|15171.67|15251.67|15171.67|15249.2|15169.2|9
1727854610000|2024-10-02 07:36:50|15252.91|15172.91|15258.78|15178.78|15258.78|15178.78|15252.91|15172.91|10
1727854620000|2024-10-02 07:37:00|15258.62|15178.62|15259.92|15179.92|15259.92|15179.92|15258.06|15178.06|10
1727854630000|2024-10-02 07:37:10|15259.82|15179.82|15257.55|15177.55|15259.82|15179.82|15256.53|15176.53|10
1727854640000|2024-10-02 07:37:20|15256.99|15176.99|15253.72|15173.72|15256.99|15176.99|15253.35|15173.35|9
1727854650000|2024-10-02 07:37:30|15253.83|15173.83|15256.5|15176.5|15256.5|15176.5|15253.83|15173.83|10
1727854660000|2024-10-02 07:37:40|15255.82|15175.82|15252.4|15172.4|15255.82|15175.82|15252.4|15172.4|10
1727854670000|2024-10-02 07:37:50|15253.15|15173.15|15253.02|15173.02|15253.46|15173.46|15253.02|15173.02|10
1727854680000|2024-10-02 07:38:00|15252.56|15172.56|15254.1|15174.1|15254.1|15174.1|15252.39|15172.39|10
1727854690000|2024-10-02 07:38:10|15254.11|15174.11|15254.5|15174.5|15254.5|15174.5|15253.67|15173.67|10
1727854700000|2024-10-02 07:38:20|15254.2|15174.2|15255.06|15175.06|15255.13|15175.13|15253.27|15173.27|10
1727854710000|2024-10-02 07:38:30|15255.07|15175.07|15254.84|15174.84|15255.07|15175.07|15254.42|15174.42|10
1727854720000|2024-10-02 07:38:40|15253.88|15173.88|15251.44|15171.44|15253.88|15173.88|15250.5|15170.5|10
1727854730000|2024-10-02 07:38:50|15251.67|15171.67|15250.54|15170.54|15251.67|15171.67|15250.4|15170.4|10
1727854740000|2024-10-02 07:39:00|15250.63|15170.63|15248.87|15168.87|15250.63|15170.63|15248.87|15168.87|9
1727854750000|2024-10-02 07:39:10|15248.85|15168.85|15248.48|15168.48|15248.85|15168.85|15248.25|15168.25|10
1727854760000|2024-10-02 07:39:20|15248.38|15168.38|15250.51|15170.51|15251.83|15171.83|15248.37|15168.37|9
1727854770000|2024-10-02 07:39:30|15250.95|15170.95|15250.37|15170.37|15252.05|15172.05|15250.37|15170.37|10
1727854780000|2024-10-02 07:39:40|15249.38|15169.38|15250.18|15170.18|15250.18|15170.18|15249.34|15169.34|10
1727854790000|2024-10-02 07:39:50|15249.68|15169.68|15250.7|15170.7|15250.8|15170.8|15249.68|15169.68|10
1727854800000|2024-10-02 07:40:00|15250.86|15170.86|15250.81|15170.81|15251.28|15171.28|15250.26|15170.26|10
1727854810000|2024-10-02 07:40:10|15250.76|15170.76|15252.68|15172.68|15252.68|15172.68|15250.45|15170.45|10
1727854820000|2024-10-02 07:40:20|15250.44|15170.44|15251.59|15171.59|15251.59|15171.59|15249.66|15169.66|10
1727854830000|2024-10-02 07:40:30|15250.88|15170.88|15250.06|15170.06|15250.97|15170.97|15250.06|15170.06|10
1727854840000|2024-10-02 07:40:40|15250.44|15170.44|15252.78|15172.78|15253.7|15173.7|15250.44|15170.44|9
1727854850000|2024-10-02 07:40:50|15252.42|15172.42|15249.5|15169.5|15252.42|15172.42|15249.5|15169.5|10
1727854860000|2024-10-02 07:41:00|15249.58|15169.58|15249.88|15169.88|15250.37|15170.37|15249.53|15169.53|9
1727854870000|2024-10-02 07:41:10|15250.09|15170.09|15249.42|15169.42|15250.59|15170.59|15249.32|15169.32|9
1727854880000|2024-10-02 07:41:20|15248.71|15168.71|15248.39|15168.39|15248.71|15168.71|15247.79|15167.79|9
1727854890000|2024-10-02 07:41:30|15248.34|15168.34|15248.78|15168.78|15248.78|15168.78|15248.11|15168.11|9
1727854900000|2024-10-02 07:41:40|15249.17|15169.17|15252.59|15172.59|15252.59|15172.59|15248.92|15168.92|9
1727854910000|2024-10-02 07:41:50|15253.16|15173.16|15251.19|15171.19|15253.16|15173.16|15250.97|15170.97|10
1727854920000|2024-10-02 07:42:00|15251.2|15171.2|15251.04|15171.04|15251.63|15171.63|15250.98|15170.98|8
1727854930000|2024-10-02 07:42:10|15251.19|15171.19|15247.08|15167.08|15251.19|15171.19|15247|15167|10
1727854940000|2024-10-02 07:42:20|15247.06|15167.06|15243.96|15163.96|15247.12|15167.12|15243.34|15163.34|10
1727854950000|2024-10-02 07:42:30|15243.9|15163.9|15241.61|15161.61|15244.7|15164.7|15241.61|15161.61|9
1727854960000|2024-10-02 07:42:40|15241.63|15161.63|15242.01|15162.01|15242.41|15162.41|15241.06|15161.06|9
1727854970000|2024-10-02 07:42:50|15241.97|15161.97|15241.86|15161.86|15242.29|15162.29|15241.8|15161.8|10
1727854980000|2024-10-02 07:43:00|15241.1|15161.1|15242.5|15162.5|15242.89|15162.89|15241.1|15161.1|10
1727854990000|2024-10-02 07:43:10|15242.44|15162.44|15242.02|15162.02|15242.52|15162.52|15242.02|15162.02|10
1727855000000|2024-10-02 07:43:20|15241.56|15161.56|15237|15157|15241.56|15161.56|15237|15157|10
1727855010000|2024-10-02 07:43:30|15237.02|15157.02|15237.48|15157.48|15237.48|15157.48|15236.95|15156.95|8
1727855020000|2024-10-02 07:43:40|15237.5|15157.5|15236.8|15156.8|15237.9|15157.9|15236.4|15156.4|10
1727855030000|2024-10-02 07:43:50|15236.95|15156.95|15237.46|15157.46|15237.72|15157.72|15236.88|15156.88|10
1727855040000|2024-10-02 07:44:00|15237.42|15157.42|15238.62|15158.62|15238.62|15158.62|15236.22|15156.22|9
1727855050000|2024-10-02 07:44:10|15238.64|15158.64|15237.55|15157.55|15239.09|15159.09|15237.55|15157.55|10
1727855060000|2024-10-02 07:44:20|15237.82|15157.82|15238.78|15158.78|15238.78|15158.78|15237.82|15157.82|10
1727855070000|2024-10-02 07:44:30|15238.73|15158.73|15241.45|15161.45|15241.45|15161.45|15238.73|15158.73|9
1727855080000|2024-10-02 07:44:40|15241.4|15161.4|15241.31|15161.31|15241.88|15161.88|15241.13|15161.13|10
1727855090000|2024-10-02 07:44:50|15241.07|15161.07|15241.92|15161.92|15243.62|15163.62|15241.07|15161.07|10
1727855100000|2024-10-02 07:45:00|15241.89|15161.89|15240.47|15160.47|15242.24|15162.24|15240.38|15160.38|9
1727855110000|2024-10-02 07:45:10|15240.22|15160.22|15243.21|15163.21|15243.21|15163.21|15240.22|15160.22|9
1727855120000|2024-10-02 07:45:20|15242.11|15162.11|15240.41|15160.41|15242.14|15162.14|15239.32|15159.32|10
1727855130000|2024-10-02 07:45:30|15240.44|15160.44|15238.95|15158.95|15241.12|15161.12|15238.95|15158.95|10
1727855140000|2024-10-02 07:45:40|15238.69|15158.69|15240.3|15160.3|15240.3|15160.3|15238.69|15158.69|10
1727855150000|2024-10-02 07:45:50|15240.28|15160.28|15243.69|15163.69|15243.69|15163.69|15240.27|15160.27|10
1727855160000|2024-10-02 07:46:00|15243.71|15163.71|15244.42|15164.42|15244.42|15164.42|15241.76|15161.76|10
1727855170000|2024-10-02 07:46:10|15244.34|15164.34|15243.83|15163.83|15246.15|15166.15|15243.83|15163.83|10
1727855180000|2024-10-02 07:46:20|15245.16|15165.16|15245.73|15165.73|15246.69|15166.69|15245.16|15165.16|10
1727855190000|2024-10-02 07:46:30|15245.61|15165.61|15244.72|15164.72|15245.61|15165.61|15244.12|15164.12|9
1727855200000|2024-10-02 07:46:40|15244.31|15164.31|15243.04|15163.04|15244.31|15164.31|15242.97|15162.97|9
1727855210000|2024-10-02 07:46:50|15243.92|15163.92|15244.86|15164.86|15245.29|15165.29|15243.92|15163.92|9
1727855220000|2024-10-02 07:47:00|15244.76|15164.76|15245.54|15165.54|15245.67|15165.67|15244.7|15164.7|10
1727855230000|2024-10-02 07:47:10|15245.57|15165.57|15248.34|15168.34|15248.66|15168.66|15245.57|15165.57|10
1727855240000|2024-10-02 07:47:20|15248.35|15168.35|15251.54|15171.54|15252.36|15172.36|15248.35|15168.35|10
1727855250000|2024-10-02 07:47:30|15251.47|15171.47|15250.99|15170.99|15251.86|15171.86|15250.99|15170.99|10
1727855260000|2024-10-02 07:47:40|15250.88|15170.88|15252.62|15172.62|15253.25|15173.25|15250.88|15170.88|10
1727855270000|2024-10-02 07:47:50|15253.17|15173.17|15254.66|15174.66|15254.67|15174.67|15253.17|15173.17|10
1727855280000|2024-10-02 07:48:00|15255.09|15175.09|15254.72|15174.72|15256.31|15176.31|15254.72|15174.72|9
1727855290000|2024-10-02 07:48:10|15254.08|15174.08|15253.42|15173.42|15254.94|15174.94|15253.32|15173.32|10
1727855300000|2024-10-02 07:48:20|15253.09|15173.09|15251.85|15171.85|15253.32|15173.32|15251.85|15171.85|9
1727855310000|2024-10-02 07:48:30|15251.94|15171.94|15249.91|15169.91|15252.03|15172.03|15249.91|15169.91|10
1727855320000|2024-10-02 07:48:40|15249.59|15169.59|15249.54|15169.54|15250.79|15170.79|15249.54|15169.54|9
1727855330000|2024-10-02 07:48:50|15249.6|15169.6|15248.51|15168.51|15249.6|15169.6|15248.45|15168.45|10
1727855340000|2024-10-02 07:49:00|15248.37|15168.37|15247.21|15167.21|15248.37|15168.37|15246.64|15166.64|10
1727855350000|2024-10-02 07:49:10|15247.03|15167.03|15249.6|15169.6|15249.7|15169.7|15246.93|15166.93|10
1727855360000|2024-10-02 07:49:20|15249.7|15169.7|15248.18|15168.18|15249.7|15169.7|15247.73|15167.73|9
1727855370000|2024-10-02 07:49:30|15248.09|15168.09|15244.28|15164.28|15248.09|15168.09|15244.28|15164.28|10
1727855380000|2024-10-02 07:49:40|15242.93|15162.93|15241.43|15161.43|15242.93|15162.93|15241.43|15161.43|10
1727855390000|2024-10-02 07:49:50|15241.5|15161.5|15239.19|15159.19|15241.5|15161.5|15239.19|15159.19|10
1727855400000|2024-10-02 07:50:00|15239.11|15159.11|15236.58|15156.58|15239.3|15159.3|15236.58|15156.58|10
1727855410000|2024-10-02 07:50:10|15235.75|15155.75|15234.9|15154.9|15235.75|15155.75|15234.25|15154.25|10
1727855420000|2024-10-02 07:50:20|15234.56|15154.56|15234.25|15154.25|15234.69|15154.69|15234.25|15154.25|10
1727855430000|2024-10-02 07:50:30|15234.16|15154.16|15231.94|15151.94|15234.16|15154.16|15231.51|15151.51|10
1727855440000|2024-10-02 07:50:40|15232.06|15152.06|15232.42|15152.42|15232.76|15152.76|15232.06|15152.06|10
1727855450000|2024-10-02 07:50:50|15232.45|15152.45|15232.6|15152.6|15232.77|15152.77|15232.45|15152.45|9
1727855460000|2024-10-02 07:51:00|15232.62|15152.62|15222.32|15142.32|15232.64|15152.64|15222.32|15142.32|10
1727855470000|2024-10-02 07:51:10|15222.33|15142.33|15221.38|15141.38|15222.52|15142.52|15221.3|15141.3|10
1727855480000|2024-10-02 07:51:20|15221.36|15141.36|15218.76|15138.76|15221.36|15141.36|15218.76|15138.76|10
1727855490000|2024-10-02 07:51:30|15219.25|15139.25|15219.02|15139.02|15220.73|15140.73|15218.7|15138.7|10
1727855500000|2024-10-02 07:51:40|15218.92|15138.92|15218.26|15138.26|15218.92|15138.92|15218.26|15138.26|9
1727855510000|2024-10-02 07:51:50|15217.86|15137.86|15218.86|15138.86|15218.97|15138.97|15217.47|15137.47|10
1727855520000|2024-10-02 07:52:00|15218.95|15138.95|15220.01|15140.01|15220.31|15140.31|15218.72|15138.72|10
1727855530000|2024-10-02 07:52:10|15220.4|15140.4|15216.86|15136.86|15220.4|15140.4|15216.86|15136.86|9
1727855540000|2024-10-02 07:52:20|15216.85|15136.85|15217.59|15137.59|15218.34|15138.34|15215.94|15135.94|10
1727855550000|2024-10-02 07:52:30|15216.83|15136.83|15212.35|15132.35|15217|15137|15212.21|15132.21|10
1727855560000|2024-10-02 07:52:40|15212.4|15132.4|15211.42|15131.42|15212.48|15132.48|15210.94|15130.94|10
1727855570000|2024-10-02 07:52:50|15211.35|15131.35|15211.78|15131.78|15211.78|15131.78|15211.09|15131.09|10
1727855580000|2024-10-02 07:53:00|15211.91|15131.91|15216.13|15136.13|15216.13|15136.13|15211.29|15131.29|10
1727855590000|2024-10-02 07:53:10|15216.07|15136.07|15216.72|15136.72|15216.72|15136.72|15216.05|15136.05|9
1727855600000|2024-10-02 07:53:20|15216.01|15136.01|15215.21|15135.21|15217.27|15137.27|15215.21|15135.21|10
1727855610000|2024-10-02 07:53:30|15215.14|15135.14|15215.4|15135.4|15215.62|15135.62|15214.97|15134.97|8
1727855620000|2024-10-02 07:53:40|15215.37|15135.37|15215.45|15135.45|15215.45|15135.45|15214.84|15134.84|10
1727855630000|2024-10-02 07:53:50|15215.51|15135.51|15214.51|15134.51|15215.54|15135.54|15214.39|15134.39|10
1727855640000|2024-10-02 07:54:00|15214.49|15134.49|15213.68|15133.68|15214.74|15134.74|15213.68|15133.68|10
1727855650000|2024-10-02 07:54:10|15213.54|15133.54|15213.55|15133.55|15213.55|15133.55|15213.24|15133.24|8
1727855660000|2024-10-02 07:54:20|15214.47|15134.47|15214.01|15134.01|15215.31|15135.31|15214.01|15134.01|10
1727855670000|2024-10-02 07:54:30|15213.33|15133.33|15212.26|15132.26|15213.33|15133.33|15212.22|15132.22|8
1727855680000|2024-10-02 07:54:40|15212.34|15132.34|15212.01|15132.01|15212.46|15132.46|15212.01|15132.01|9
1727855690000|2024-10-02 07:54:50|15211.89|15131.89|15210.34|15130.34|15211.94|15131.94|15209.72|15129.72|10
1727855700000|2024-10-02 07:55:00|15210.32|15130.32|15210.9|15130.9|15210.97|15130.97|15210.3|15130.3|10
1727855710000|2024-10-02 07:55:10|15211|15131|15210.37|15130.37|15212.35|15132.35|15210.37|15130.37|10
1727855720000|2024-10-02 07:55:20|15210.69|15130.69|15209.74|15129.74|15210.69|15130.69|15209.6|15129.6|9
1727855730000|2024-10-02 07:55:30|15209.71|15129.71|15208.94|15128.94|15209.71|15129.71|15208.71|15128.71|9
1727855740000|2024-10-02 07:55:40|15208.89|15128.89|15205.8|15125.8|15208.89|15128.89|15205.77|15125.77|9
1727855750000|2024-10-02 07:55:50|15205.88|15125.88|15205.29|15125.29|15205.88|15125.88|15204.48|15124.48|10
1727855760000|2024-10-02 07:56:00|15205.03|15125.03|15204|15124|15205.03|15125.03|15203.66|15123.66|10
1727855770000|2024-10-02 07:56:10|15203.91|15123.91|15203.84|15123.84|15203.91|15123.91|15203.48|15123.48|10
1727855780000|2024-10-02 07:56:20|15203.74|15123.74|15203.21|15123.21|15203.83|15123.83|15203.21|15123.21|8
1727855790000|2024-10-02 07:56:30|15203.5|15123.5|15204.56|15124.56|15204.57|15124.57|15203.5|15123.5|8
1727855800000|2024-10-02 07:56:40|15204.62|15124.62|15205.21|15125.21|15205.21|15125.21|15204.62|15124.62|9
1727855810000|2024-10-02 07:56:50|15205.23|15125.23|15204.32|15124.32|15205.23|15125.23|15204.32|15124.32|8
1727855820000|2024-10-02 07:57:00|15204.17|15124.17|15203.01|15123.01|15204.29|15124.29|15203.01|15123.01|9
1727855830000|2024-10-02 07:57:10|15202.64|15122.64|15206.66|15126.66|15206.66|15126.66|15202.64|15122.64|10
1727855840000|2024-10-02 07:57:20|15206.65|15126.65|15206.02|15126.02|15207.54|15127.54|15205.94|15125.94|10
1727855850000|2024-10-02 07:57:30|15206.31|15126.31|15207.53|15127.53|15207.53|15127.53|15205.6|15125.6|10
1727855860000|2024-10-02 07:57:40|15207.55|15127.55|15207.81|15127.81|15207.81|15127.81|15207.32|15127.32|7
1727855870000|2024-10-02 07:57:50|15207.89|15127.89|15207.39|15127.39|15207.89|15127.89|15207.01|15127.01|9
1727855880000|2024-10-02 07:58:00|15207.49|15127.49|15208.41|15128.41|15208.41|15128.41|15206.76|15126.76|10
1727855890000|2024-10-02 07:58:10|15208.19|15128.19|15209.6|15129.6|15209.6|15129.6|15207.79|15127.79|10
1727855900000|2024-10-02 07:58:20|15209.78|15129.78|15209.92|15129.92|15209.99|15129.99|15209.05|15129.05|10
1727855910000|2024-10-02 07:58:30|15210.1|15130.1|15210.11|15130.11|15210.36|15130.36|15209.56|15129.56|10
1727855920000|2024-10-02 07:58:40|15210.4|15130.4|15212.24|15132.24|15212.24|15132.24|15210.23|15130.23|8
1727855930000|2024-10-02 07:58:50|15212.59|15132.59|15212.75|15132.75|15213.15|15133.15|15212.59|15132.59|8
1727855940000|2024-10-02 07:59:00|15212.71|15132.71|15212.23|15132.23|15212.71|15132.71|15211.74|15131.74|9
1727855950000|2024-10-02 07:59:10|15212.22|15132.22|15211.14|15131.14|15212.22|15132.22|15210.94|15130.94|10
1727855960000|2024-10-02 07:59:20|15210.92|15130.92|15210.63|15130.63|15210.92|15130.92|15210.53|15130.53|10
1727855970000|2024-10-02 07:59:30|15210.62|15130.62|15210.75|15130.75|15210.88|15130.88|15210.15|15130.15|10
1727855980000|2024-10-02 07:59:40|15210.71|15130.71|15210.8|15130.8|15210.8|15130.8|15210.4|15130.4|10
1727855990000|2024-10-02 07:59:50|15210.86|15130.86|15209.16|15129.16|15210.86|15130.86|15209.07|15129.07|10
1727856000000|2024-10-02 08:00:00|15208.65|15128.65|15206.84|15126.84|15208.85|15128.85|15206.68|15126.68|10
1727856010000|2024-10-02 08:00:10|15206.75|15126.75|15207.98|15127.98|15208.09|15128.09|15206.75|15126.75|10
1727856020000|2024-10-02 08:00:20|15207|15127|15205.29|15125.29|15207.02|15127.02|15205.29|15125.29|10
1727856030000|2024-10-02 08:00:30|15205.27|15125.27|15208.82|15128.82|15208.82|15128.82|15205.27|15125.27|10
1727856040000|2024-10-02 08:00:40|15208.79|15128.79|15209.17|15129.17|15210.15|15130.15|15208.79|15128.79|10
1727856050000|2024-10-02 08:00:50|15209.12|15129.12|15207.86|15127.86|15209.2|15129.2|15207.86|15127.86|9
1727856060000|2024-10-02 08:01:00|15208.99|15128.99|15205.06|15125.06|15208.99|15128.99|15205.06|15125.06|10
1727856070000|2024-10-02 08:01:10|15204.91|15124.91|15200.88|15120.88|15204.91|15124.91|15200.5|15120.5|10
1727856080000|2024-10-02 08:01:20|15199.29|15119.29|15199.46|15119.46|15199.64|15119.64|15199|15119|8
1727856090000|2024-10-02 08:01:30|15199.47|15119.47|15200.84|15120.84|15201.21|15121.21|15199.47|15119.47|10
1727856100000|2024-10-02 08:01:40|15200.69|15120.69|15200.81|15120.81|15200.89|15120.89|15200.47|15120.47|9
1727856110000|2024-10-02 08:01:50|15200.82|15120.82|15200.29|15120.29|15200.82|15120.82|15200.13|15120.13|9
1727856120000|2024-10-02 08:02:00|15201.06|15121.06|15198.59|15118.59|15201.06|15121.06|15198.59|15118.59|10
1727856130000|2024-10-02 08:02:10|15198.28|15118.28|15199.38|15119.38|15199.38|15119.38|15198.28|15118.28|9
1727856140000|2024-10-02 08:02:20|15198.92|15118.92|15199.2|15119.2|15199.35|15119.35|15198.92|15118.92|10
1727856150000|2024-10-02 08:02:30|15198.61|15118.61|15198.45|15118.45|15198.94|15118.94|15198.45|15118.45|10
1727856160000|2024-10-02 08:02:40|15198.47|15118.47|15199.97|15119.97|15199.97|15119.97|15198.09|15118.09|10
1727856170000|2024-10-02 08:02:50|15199.2|15119.2|15199.92|15119.92|15199.92|15119.92|15199.18|15119.18|7
1727856180000|2024-10-02 08:03:00|15200.35|15120.35|15198.5|15118.5|15200.35|15120.35|15197.17|15117.17|10
1727856190000|2024-10-02 08:03:10|15198.57|15118.57|15199.54|15119.54|15199.97|15119.97|15198.57|15118.57|10
1727856200000|2024-10-02 08:03:20|15199.23|15119.23|15199.2|15119.2|15199.54|15119.54|15199.2|15119.2|10
1727856210000|2024-10-02 08:03:30|15199.19|15119.19|15199.58|15119.58|15199.58|15119.58|15198.97|15118.97|8
1727856220000|2024-10-02 08:03:40|15199.74|15119.74|15200.93|15120.93|15201.18|15121.18|15199.74|15119.74|10
1727856230000|2024-10-02 08:03:50|15200.83|15120.83|15198.69|15118.69|15200.83|15120.83|15198.69|15118.69|9
1727856240000|2024-10-02 08:04:00|15198.66|15118.66|15200.31|15120.31|15200.31|15120.31|15198.26|15118.26|10
1727856250000|2024-10-02 08:04:10|15200.18|15120.18|15201.68|15121.68|15201.89|15121.89|15200.04|15120.04|10
1727856260000|2024-10-02 08:04:20|15201.77|15121.77|15201.68|15121.68|15202.01|15122.01|15201.68|15121.68|10
1727856270000|2024-10-02 08:04:30|15201.63|15121.63|15201.47|15121.47|15201.63|15121.63|15200.63|15120.63|10
1727856280000|2024-10-02 08:04:40|15201.48|15121.48|15203.02|15123.02|15203.04|15123.04|15201.45|15121.45|10
1727856290000|2024-10-02 08:04:50|15203.74|15123.74|15206.81|15126.81|15206.81|15126.81|15203.74|15123.74|10
1727856300000|2024-10-02 08:05:00|15206.97|15126.97|15205.63|15125.63|15207.08|15127.08|15205.49|15125.49|9
1727856310000|2024-10-02 08:05:10|15205.7|15125.7|15205.77|15125.77|15205.77|15125.77|15205.63|15125.63|8
1727856320000|2024-10-02 08:05:20|15205.68|15125.68|15204.61|15124.61|15206.28|15126.28|15204.61|15124.61|10
1727856330000|2024-10-02 08:05:30|15204.38|15124.38|15205.42|15125.42|15205.42|15125.42|15204.35|15124.35|10
1727856340000|2024-10-02 08:05:40|15205.04|15125.04|15206.04|15126.04|15206.43|15126.43|15205.04|15125.04|10
1727856350000|2024-10-02 08:05:50|15205.96|15125.96|15206.99|15126.99|15206.99|15126.99|15205.96|15125.96|10
1727856360000|2024-10-02 08:06:00|15207.65|15127.65|15206.89|15126.89|15207.65|15127.65|15206.09|15126.09|9
1727856370000|2024-10-02 08:06:10|15207.65|15127.65|15206.93|15126.93|15207.65|15127.65|15206.08|15126.08|9
1727856380000|2024-10-02 08:06:20|15206.94|15126.94|15207.78|15127.78|15208.05|15128.05|15206.91|15126.91|10
1727856390000|2024-10-02 08:06:30|15207.85|15127.85|15206.88|15126.88|15207.85|15127.85|15206.88|15126.88|9
1727856400000|2024-10-02 08:06:40|15207.93|15127.93|15207.99|15127.99|15208.71|15128.71|15207.69|15127.69|9
1727856410000|2024-10-02 08:06:50|15208.08|15128.08|15208.83|15128.83|15208.84|15128.84|15208.08|15128.08|10
1727856420000|2024-10-02 08:07:00|15208.81|15128.81|15207.48|15127.48|15208.81|15128.81|15207.48|15127.48|10
1727856430000|2024-10-02 08:07:10|15207.36|15127.36|15207.19|15127.19|15207.36|15127.36|15206.85|15126.85|10
1727856440000|2024-10-02 08:07:20|15207.12|15127.12|15207.24|15127.24|15207.75|15127.75|15207.07|15127.07|10
1727856450000|2024-10-02 08:07:30|15207.17|15127.17|15207.38|15127.38|15207.47|15127.47|15207.08|15127.08|9
1727856460000|2024-10-02 08:07:40|15207.29|15127.29|15206.07|15126.07|15207.29|15127.29|15205.89|15125.89|10
1727856470000|2024-10-02 08:07:50|15206.01|15126.01|15205.93|15125.93|15206.04|15126.04|15205.78|15125.78|7
1727856480000|2024-10-02 08:08:00|15206.14|15126.14|15205.45|15125.45|15206.14|15126.14|15205.45|15125.45|9
1727856490000|2024-10-02 08:08:10|15205.31|15125.31|15205.88|15125.88|15206.18|15126.18|15205.29|15125.29|10
1727856500000|2024-10-02 08:08:20|15205.69|15125.69|15206.6|15126.6|15206.6|15126.6|15204.79|15124.79|10
1727856510000|2024-10-02 08:08:30|15206.54|15126.54|15205.92|15125.92|15206.54|15126.54|15205.04|15125.04|10
1727856520000|2024-10-02 08:08:40|15205.8|15125.8|15203.86|15123.86|15205.94|15125.94|15203.86|15123.86|10
1727856530000|2024-10-02 08:08:50|15203.84|15123.84|15201.22|15121.22|15203.94|15123.94|15201.21|15121.21|10
1727856540000|2024-10-02 08:09:00|15201.3|15121.3|15200.54|15120.54|15201.3|15121.3|15200.51|15120.51|9
1727856550000|2024-10-02 08:09:10|15199.49|15119.49|15196.42|15116.42|15199.49|15119.49|15196.21|15116.21|10
1727856560000|2024-10-02 08:09:20|15196.24|15116.24|15196.03|15116.03|15196.24|15116.24|15194.74|15114.74|10
1727856570000|2024-10-02 08:09:30|15196.05|15116.05|15189.24|15109.24|15196.23|15116.23|15189.02|15109.02|10
1727856580000|2024-10-02 08:09:40|15187.96|15107.96|15186.29|15106.29|15187.96|15107.96|15186.21|15106.21|9
1727856590000|2024-10-02 08:09:50|15186.18|15106.18|15185.97|15105.97|15186.29|15106.29|15185.7|15105.7|9
1727856600000|2024-10-02 08:10:00|15185.92|15105.92|15186.74|15106.74|15186.74|15106.74|15183.82|15103.82|10
1727856610000|2024-10-02 08:10:10|15186.73|15106.73|15189.39|15109.39|15189.51|15109.51|15186.73|15106.73|9
1727856620000|2024-10-02 08:10:20|15189.11|15109.11|15189.3|15109.3|15189.3|15109.3|15188.59|15108.59|10
1727856630000|2024-10-02 08:10:30|15189.14|15109.14|15189.1|15109.1|15189.16|15109.16|15188.97|15108.97|8
1727856640000|2024-10-02 08:10:40|15188.36|15108.36|15188.4|15108.4|15188.78|15108.78|15188.3|15108.3|9
1727856650000|2024-10-02 08:10:50|15188.45|15108.45|15188.86|15108.86|15188.86|15108.86|15188.19|15108.19|10
1727856660000|2024-10-02 08:11:00|15188.95|15108.95|15189.84|15109.84|15190|15110|15188.95|15108.95|9
1727856670000|2024-10-02 08:11:10|15190.47|15110.47|15188.34|15108.34|15190.84|15110.84|15188.34|15108.34|10
1727856680000|2024-10-02 08:11:20|15188.31|15108.31|15188.87|15108.87|15189.88|15109.88|15188.31|15108.31|10
1727856690000|2024-10-02 08:11:30|15188.67|15108.67|15189.24|15109.24|15189.33|15109.33|15188.55|15108.55|10
1727856700000|2024-10-02 08:11:40|15188.1|15108.1|15188.49|15108.49|15188.59|15108.59|15188.09|15108.09|9
1727856710000|2024-10-02 08:11:50|15188.42|15108.42|15187.91|15107.91|15188.42|15108.42|15187.57|15107.57|10
1727856720000|2024-10-02 08:12:00|15187.89|15107.89|15187.94|15107.94|15188.41|15108.41|15187.83|15107.83|10
1727856730000|2024-10-02 08:12:10|15187.98|15107.98|15188.8|15108.8|15188.98|15108.98|15187.98|15107.98|10
1727856740000|2024-10-02 08:12:20|15188.66|15108.66|15188.08|15108.08|15188.66|15108.66|15188.05|15108.05|10
1727856750000|2024-10-02 08:12:30|15188.09|15108.09|15187.1|15107.1|15188.09|15108.09|15187.1|15107.1|9
1727856760000|2024-10-02 08:12:40|15187.43|15107.43|15187.79|15107.79|15188.52|15108.52|15187.43|15107.43|9
1727856770000|2024-10-02 08:12:50|15187.95|15107.95|15187.75|15107.75|15188.09|15108.09|15187.28|15107.28|10
1727856780000|2024-10-02 08:13:00|15187.92|15107.92|15186.4|15106.4|15187.92|15107.92|15186.4|15106.4|10
1727856790000|2024-10-02 08:13:10|15186.44|15106.44|15186.46|15106.46|15186.61|15106.61|15186.44|15106.44|10
1727856800000|2024-10-02 08:13:20|15185.68|15105.68|15186.51|15106.51|15186.51|15106.51|15185.66|15105.66|10
1727856810000|2024-10-02 08:13:30|15186.39|15106.39|15187.46|15107.46|15187.68|15107.68|15186.39|15106.39|9
1727856820000|2024-10-02 08:13:40|15187.5|15107.5|15187.48|15107.48|15187.61|15107.61|15187.25|15107.25|10
1727856830000|2024-10-02 08:13:50|15187.45|15107.45|15187.15|15107.15|15187.45|15107.45|15186.22|15106.22|8
1727856840000|2024-10-02 08:14:00|15187.14|15107.14|15186.73|15106.73|15187.2|15107.2|15186.65|15106.65|10
1727856850000|2024-10-02 08:14:10|15186.63|15106.63|15186.19|15106.19|15186.78|15106.78|15185.37|15105.37|8
1727856860000|2024-10-02 08:14:20|15186.28|15106.28|15185.54|15105.54|15186.63|15106.63|15185.54|15105.54|8
1727856870000|2024-10-02 08:14:30|15185.58|15105.58|15186.19|15106.19|15186.49|15106.49|15185.57|15105.57|10
1727856880000|2024-10-02 08:14:40|15186.13|15106.13|15185.94|15105.94|15186.17|15106.17|15185.77|15105.77|9
1727856890000|2024-10-02 08:14:50|15185.99|15105.99|15186.28|15106.28|15186.34|15106.34|15185.92|15105.92|8
1727856900000|2024-10-02 08:15:00|15186.27|15106.27|15187.72|15107.72|15187.72|15107.72|15186.27|15106.27|10
1727856910000|2024-10-02 08:15:10|15187.8|15107.8|15188.31|15108.31|15188.31|15108.31|15187.78|15107.78|8
1727856920000|2024-10-02 08:15:20|15188.37|15108.37|15187.78|15107.78|15188.46|15108.46|15187.78|15107.78|9
1727856930000|2024-10-02 08:15:30|15187.75|15107.75|15186.83|15106.83|15188.01|15108.01|15186.8|15106.8|10
1727856940000|2024-10-02 08:15:40|15186.76|15106.76|15190.33|15110.33|15190.33|15110.33|15186.73|15106.73|10
1727856950000|2024-10-02 08:15:50|15190.29|15110.29|15189.53|15109.53|15191.94|15111.94|15189.53|15109.53|9
1727856960000|2024-10-02 08:16:00|15189.56|15109.56|15188.78|15108.78|15189.81|15109.81|15188.78|15108.78|10
1727856970000|2024-10-02 08:16:10|15189.01|15109.01|15187.52|15107.52|15189.01|15109.01|15187.52|15107.52|6
1727856980000|2024-10-02 08:16:20|15187.53|15107.53|15188.38|15108.38|15188.38|15108.38|15187.53|15107.53|10
1727856990000|2024-10-02 08:16:30|15187.91|15107.91|15187.27|15107.27|15188.54|15108.54|15187.27|15107.27|8
1727857000000|2024-10-02 08:16:40|15187.26|15107.26|15187.73|15107.73|15187.73|15107.73|15187.26|15107.26|10
1727857010000|2024-10-02 08:16:50|15188.05|15108.05|15187.84|15107.84|15188.21|15108.21|15187.74|15107.74|9
1727857020000|2024-10-02 08:17:00|15187.88|15107.88|15189.12|15109.12|15189.12|15109.12|15187.77|15107.77|10
1727857030000|2024-10-02 08:17:10|15189.1|15109.1|15189.06|15109.06|15189.28|15109.28|15189.06|15109.06|10
1727857040000|2024-10-02 08:17:20|15189.03|15109.03|15190.27|15110.27|15190.34|15110.34|15188.68|15108.68|10
1727857050000|2024-10-02 08:17:30|15190.53|15110.53|15193.17|15113.17|15193.47|15113.47|15190.53|15110.53|10
1727857060000|2024-10-02 08:17:40|15193.19|15113.19|15193.1|15113.1|15193.19|15113.19|15192.71|15112.71|10
1727857070000|2024-10-02 08:17:50|15193.09|15113.09|15193.21|15113.21|15193.28|15113.28|15192.12|15112.12|9
1727857080000|2024-10-02 08:18:00|15193.24|15113.24|15193.1|15113.1|15194.62|15114.62|15193.1|15113.1|9
1727857090000|2024-10-02 08:18:10|15193.6|15113.6|15192.9|15112.9|15193.6|15113.6|15192.82|15112.82|8
1727857100000|2024-10-02 08:18:20|15192.8|15112.8|15192.05|15112.05|15192.93|15112.93|15191.87|15111.87|8
1727857110000|2024-10-02 08:18:30|15191.81|15111.81|15192.11|15112.11|15192.11|15112.11|15190.89|15110.89|9
1727857120000|2024-10-02 08:18:40|15191.81|15111.81|15191.52|15111.52|15191.81|15111.81|15191.13|15111.13|9
1727857130000|2024-10-02 08:18:50|15191.44|15111.44|15191.77|15111.77|15191.92|15111.92|15191.15|15111.15|10
1727857140000|2024-10-02 08:19:00|15191.81|15111.81|15191.84|15111.84|15191.84|15111.84|15191.58|15111.58|8
1727857150000|2024-10-02 08:19:10|15190.5|15110.5|15186.78|15106.78|15190.5|15110.5|15186.78|15106.78|10
1727857160000|2024-10-02 08:19:20|15186.88|15106.88|15186.59|15106.59|15187.25|15107.25|15186.57|15106.57|10
1727857170000|2024-10-02 08:19:30|15186.54|15106.54|15187.86|15107.86|15187.86|15107.86|15186.54|15106.54|10
1727857180000|2024-10-02 08:19:40|15187.84|15107.84|15186.51|15106.51|15187.84|15107.84|15186.51|15106.51|10
1727857190000|2024-10-02 08:19:50|15187.67|15107.67|15189.42|15109.42|15189.42|15109.42|15187.67|15107.67|10
1727857200000|2024-10-02 08:20:00|15189.56|15109.56|15189.35|15109.35|15189.56|15109.56|15188.1|15108.1|10
1727857210000|2024-10-02 08:20:10|15190.99|15110.99|15190.46|15110.46|15191.81|15111.81|15190.4|15110.4|9
1727857220000|2024-10-02 08:20:20|15190.39|15110.39|15190.67|15110.67|15190.68|15110.68|15190.38|15110.38|10
1727857230000|2024-10-02 08:20:30|15190.61|15110.61|15192.26|15112.26|15192.26|15112.26|15190.61|15110.61|9
1727857240000|2024-10-02 08:20:40|15192.24|15112.24|15192.06|15112.06|15192.43|15112.43|15192.01|15112.01|10
1727857250000|2024-10-02 08:20:50|15192.13|15112.13|15192.52|15112.52|15193.04|15113.04|15192.09|15112.09|10
1727857260000|2024-10-02 08:21:00|15192.35|15112.35|15191.57|15111.57|15192.37|15112.37|15191.37|15111.37|10
1727857270000|2024-10-02 08:21:10|15191.74|15111.74|15190.67|15110.67|15192.37|15112.37|15190.34|15110.34|10
1727857280000|2024-10-02 08:21:20|15190.6|15110.6|15190.5|15110.5|15190.83|15110.83|15190.5|15110.5|10
1727857290000|2024-10-02 08:21:30|15191.01|15111.01|15193.43|15113.43|15193.59|15113.59|15191.01|15111.01|10
1727857300000|2024-10-02 08:21:40|15193.35|15113.35|15192.73|15112.73|15193.36|15113.36|15192.7|15112.7|10
1727857310000|2024-10-02 08:21:50|15192.75|15112.75|15192.6|15112.6|15192.9|15112.9|15192.6|15112.6|8
1727857320000|2024-10-02 08:22:00|15192.46|15112.46|15193.18|15113.18|15193.27|15113.27|15192.23|15112.23|10
1727857330000|2024-10-02 08:22:10|15193.75|15113.75|15195.41|15115.41|15195.41|15115.41|15193.75|15113.75|10
1727857340000|2024-10-02 08:22:20|15195.54|15115.54|15195.65|15115.65|15195.92|15115.92|15195.54|15115.54|8
1727857350000|2024-10-02 08:22:30|15195.69|15115.69|15200.21|15120.21|15200.21|15120.21|15195.56|15115.56|9
1727857360000|2024-10-02 08:22:40|15200.8|15120.8|15200.12|15120.12|15200.87|15120.87|15200.09|15120.09|10
1727857370000|2024-10-02 08:22:50|15199.86|15119.86|15201.45|15121.45|15201.45|15121.45|15199.86|15119.86|10
1727857380000|2024-10-02 08:23:00|15201.42|15121.42|15201.44|15121.44|15201.44|15121.44|15200.58|15120.58|10
1727857390000|2024-10-02 08:23:10|15201.49|15121.49|15201.71|15121.71|15201.93|15121.93|15200.69|15120.69|9
1727857400000|2024-10-02 08:23:20|15201.69|15121.69|15200.46|15120.46|15201.77|15121.77|15200.41|15120.41|10
1727857410000|2024-10-02 08:23:30|15200.62|15120.62|15201.74|15121.74|15201.88|15121.88|15200.62|15120.62|10
1727857420000|2024-10-02 08:23:40|15201.64|15121.64|15203.92|15123.92|15203.97|15123.97|15201.64|15121.64|10
1727857430000|2024-10-02 08:23:50|15204.03|15124.03|15204.3|15124.3|15204.34|15124.34|15203.97|15123.97|10
1727857440000|2024-10-02 08:24:00|15204.38|15124.38|15204.92|15124.92|15204.92|15124.92|15203.91|15123.91|10
1727857450000|2024-10-02 08:24:10|15204.79|15124.79|15204.56|15124.56|15205.06|15125.06|15204.56|15124.56|9
1727857460000|2024-10-02 08:24:20|15204.49|15124.49|15203.38|15123.38|15204.49|15124.49|15203.34|15123.34|10
1727857470000|2024-10-02 08:24:30|15203.87|15123.87|15204.35|15124.35|15204.35|15124.35|15203.66|15123.66|8
1727857480000|2024-10-02 08:24:40|15204.46|15124.46|15204.37|15124.37|15204.78|15124.78|15204.37|15124.37|10
1727857490000|2024-10-02 08:24:50|15204.08|15124.08|15205.21|15125.21|15205.21|15125.21|15204.08|15124.08|5
1727857500000|2024-10-02 08:25:00|15205.45|15125.45|15205.88|15125.88|15206.72|15126.72|15205.45|15125.45|10
1727857510000|2024-10-02 08:25:10|15205.81|15125.81|15206.98|15126.98|15207.54|15127.54|15205.77|15125.77|9
1727857520000|2024-10-02 08:25:20|15205.52|15125.52|15206.7|15126.7|15206.7|15126.7|15205.52|15125.52|9
1727857530000|2024-10-02 08:25:30|15206.81|15126.81|15205.56|15125.56|15206.85|15126.85|15205.32|15125.32|9
1727857540000|2024-10-02 08:25:40|15205.65|15125.65|15206.16|15126.16|15206.39|15126.39|15205.42|15125.42|10
1727857550000|2024-10-02 08:25:50|15206.13|15126.13|15205.81|15125.81|15206.13|15126.13|15205.81|15125.81|8
1727857560000|2024-10-02 08:26:00|15205.94|15125.94|15207.22|15127.22|15207.22|15127.22|15205.94|15125.94|9
1727857570000|2024-10-02 08:26:10|15207.95|15127.95|15208.66|15128.66|15208.66|15128.66|15207.45|15127.45|10
1727857580000|2024-10-02 08:26:20|15208.74|15128.74|15213.01|15133.01|15213.01|15133.01|15208.61|15128.61|10
1727857590000|2024-10-02 08:26:30|15212.94|15132.94|15211.64|15131.64|15212.94|15132.94|15211.64|15131.64|8
1727857600000|2024-10-02 08:26:40|15211.74|15131.74|15211.88|15131.88|15212.31|15132.31|15211.65|15131.65|10
1727857610000|2024-10-02 08:26:50|15211.96|15131.96|15211.25|15131.25|15212.41|15132.41|15211.25|15131.25|9
1727857620000|2024-10-02 08:27:00|15210.16|15130.16|15209.29|15129.29|15210.16|15130.16|15208.95|15128.95|10
1727857630000|2024-10-02 08:27:10|15209.38|15129.38|15209.4|15129.4|15209.7|15129.7|15209.15|15129.15|10
1727857640000|2024-10-02 08:27:20|15209.85|15129.85|15211.45|15131.45|15211.45|15131.45|15209.45|15129.45|10
1727857650000|2024-10-02 08:27:30|15211.57|15131.57|15212.67|15132.67|15213.14|15133.14|15211.1|15131.1|10
1727857660000|2024-10-02 08:27:40|15211.79|15131.79|15211.22|15131.22|15211.92|15131.92|15211.21|15131.21|10
1727857670000|2024-10-02 08:27:50|15211.08|15131.08|15210.67|15130.67|15211.3|15131.3|15210.67|15130.67|10
1727857680000|2024-10-02 08:28:00|15212.31|15132.31|15207.1|15127.1|15212.32|15132.32|15207.1|15127.1|10
1727857690000|2024-10-02 08:28:10|15207|15127|15207.02|15127.02|15207.5|15127.5|15206.93|15126.93|10
1727857700000|2024-10-02 08:28:20|15206.99|15126.99|15206.54|15126.54|15206.99|15126.99|15206.54|15126.54|9
1727857710000|2024-10-02 08:28:30|15206.52|15126.52|15205.91|15125.91|15206.93|15126.93|15205.77|15125.77|10
1727857720000|2024-10-02 08:28:40|15205.79|15125.79|15206.21|15126.21|15206.21|15126.21|15205.07|15125.07|8
1727857730000|2024-10-02 08:28:50|15206.23|15126.23|15206.37|15126.37|15206.55|15126.55|15206.23|15126.23|10
1727857740000|2024-10-02 08:29:00|15206.39|15126.39|15206.54|15126.54|15206.78|15126.78|15206.39|15126.39|9
1727857750000|2024-10-02 08:29:10|15206.47|15126.47|15205.8|15125.8|15206.57|15126.57|15205.8|15125.8|10
1727857760000|2024-10-02 08:29:20|15205.77|15125.77|15205.83|15125.83|15205.85|15125.85|15205.47|15125.47|10
1727857770000|2024-10-02 08:29:30|15205.85|15125.85|15205|15125|15206.5|15126.5|15205|15125|10
1727857780000|2024-10-02 08:29:40|15205.31|15125.31|15206.26|15126.26|15206.26|15126.26|15204.91|15124.91|8
1727857790000|2024-10-02 08:29:50|15205.38|15125.38|15204.74|15124.74|15205.87|15125.87|15204.74|15124.74|7
1727857800000|2024-10-02 08:30:00|15204.86|15124.86|15205.2|15125.2|15205.2|15125.2|15204.79|15124.79|8
1727857810000|2024-10-02 08:30:10|15205.19|15125.19|15206.25|15126.25|15206.25|15126.25|15205.18|15125.18|10
1727857820000|2024-10-02 08:30:20|15206.24|15126.24|15205.85|15125.85|15206.7|15126.7|15205.85|15125.85|9
1727857830000|2024-10-02 08:30:30|15205.82|15125.82|15204.43|15124.43|15205.83|15125.83|15204.42|15124.42|8
1727857840000|2024-10-02 08:30:40|15204.4|15124.4|15204.44|15124.44|15204.55|15124.55|15204.39|15124.39|8
1727857850000|2024-10-02 08:30:50|15203.61|15123.61|15203.57|15123.57|15203.83|15123.83|15202.7|15122.7|10
1727857860000|2024-10-02 08:31:00|15203.43|15123.43|15205.84|15125.84|15205.84|15125.84|15203.42|15123.42|10
1727857870000|2024-10-02 08:31:10|15205.81|15125.81|15205.53|15125.53|15206.06|15126.06|15205.5|15125.5|10
1727857880000|2024-10-02 08:31:20|15205.87|15125.87|15208.53|15128.53|15208.53|15128.53|15205.87|15125.87|10
1727857890000|2024-10-02 08:31:30|15208.93|15128.93|15212.44|15132.44|15212.47|15132.47|15208.85|15128.85|10
1727857900000|2024-10-02 08:31:40|15212.52|15132.52|15213.27|15133.27|15213.27|15133.27|15212.52|15132.52|9
1727857910000|2024-10-02 08:31:50|15213.3|15133.3|15217.26|15137.26|15217.26|15137.26|15213.3|15133.3|8
1727857920000|2024-10-02 08:32:00|15217.48|15137.48|15220.94|15140.94|15220.94|15140.94|15217.48|15137.48|10
1727857930000|2024-10-02 08:32:10|15220.97|15140.97|15229.6|15149.6|15229.75|15149.75|15220.97|15140.97|10
1727857940000|2024-10-02 08:32:20|15229.65|15149.65|15233.85|15153.85|15233.89|15153.89|15229.65|15149.65|10
1727857950000|2024-10-02 08:32:30|15233.79|15153.79|15233.48|15153.48|15233.9|15153.9|15233.48|15153.48|9
1727857960000|2024-10-02 08:32:40|15233.2|15153.2|15232.92|15152.92|15233.56|15153.56|15232.92|15152.92|9
1727857970000|2024-10-02 08:32:50|15233.05|15153.05|15233.81|15153.81|15233.81|15153.81|15233.05|15153.05|10
1727857980000|2024-10-02 08:33:00|15233.85|15153.85|15234.55|15154.55|15234.62|15154.62|15233.85|15153.85|10
1727857990000|2024-10-02 08:33:10|15234.63|15154.63|15234.21|15154.21|15235.23|15155.23|15234.18|15154.18|10
1727858000000|2024-10-02 08:33:20|15233.66|15153.66|15236.19|15156.19|15236.19|15156.19|15233.66|15153.66|10
1727858010000|2024-10-02 08:33:30|15236.26|15156.26|15237.49|15157.49|15237.49|15157.49|15236.26|15156.26|10
1727858020000|2024-10-02 08:33:40|15237.5|15157.5|15237.67|15157.67|15237.77|15157.77|15237.36|15157.36|10
1727858030000|2024-10-02 08:33:50|15237.76|15157.76|15237.83|15157.83|15237.94|15157.94|15237.76|15157.76|10
1727858040000|2024-10-02 08:34:00|15237.76|15157.76|15237.77|15157.77|15238.19|15158.19|15237.46|15157.46|9
1727858050000|2024-10-02 08:34:10|15237.8|15157.8|15237.64|15157.64|15237.99|15157.99|15237.52|15157.52|10
1727858060000|2024-10-02 08:34:20|15237.59|15157.59|15238.8|15158.8|15239.27|15159.27|15237.55|15157.55|9
1727858070000|2024-10-02 08:34:30|15238.99|15158.99|15239.18|15159.18|15239.27|15159.27|15238.84|15158.84|10
1727858080000|2024-10-02 08:34:40|15239.15|15159.15|15239.2|15159.2|15239.2|15159.2|15238.74|15158.74|10
1727858090000|2024-10-02 08:34:50|15239.21|15159.21|15240.28|15160.28|15241.23|15161.23|15239.21|15159.21|8
1727858100000|2024-10-02 08:35:00|15240.27|15160.27|15240.41|15160.41|15241.08|15161.08|15240.27|15160.27|10
1727858110000|2024-10-02 08:35:10|15240.71|15160.71|15241.58|15161.58|15241.58|15161.58|15240.71|15160.71|9
1727858120000|2024-10-02 08:35:20|15241.73|15161.73|15240.26|15160.26|15242.19|15162.19|15240.23|15160.23|10
1727858130000|2024-10-02 08:35:30|15240.27|15160.27|15242.16|15162.16|15242.16|15162.16|15240.27|15160.27|10
1727858140000|2024-10-02 08:35:40|15242.23|15162.23|15240.18|15160.18|15242.24|15162.24|15240.18|15160.18|9
1727858150000|2024-10-02 08:35:50|15240.08|15160.08|15238.86|15158.86|15240.08|15160.08|15238.86|15158.86|10
1727858160000|2024-10-02 08:36:00|15238.94|15158.94|15234.84|15154.84|15238.94|15158.94|15234.84|15154.84|8
1727858170000|2024-10-02 08:36:10|15234.88|15154.88|15235.44|15155.44|15236|15156|15234.61|15154.61|10
1727858180000|2024-10-02 08:36:20|15234.53|15154.53|15235.2|15155.2|15235.23|15155.23|15234.44|15154.44|9
1727858190000|2024-10-02 08:36:30|15235.21|15155.21|15234.5|15154.5|15235.21|15155.21|15234.5|15154.5|10
1727858200000|2024-10-02 08:36:40|15234.53|15154.53|15234.2|15154.2|15235.02|15155.02|15234|15154|9
1727858210000|2024-10-02 08:36:50|15234.23|15154.23|15234.64|15154.64|15235.01|15155.01|15234.23|15154.23|9
1727858220000|2024-10-02 08:37:00|15233.31|15153.31|15232.52|15152.52|15234.59|15154.59|15232.52|15152.52|8
1727858230000|2024-10-02 08:37:10|15232.38|15152.38|15231.78|15151.78|15232.38|15152.38|15231.5|15151.5|10
1727858240000|2024-10-02 08:37:20|15231.94|15151.94|15232.11|15152.11|15232.11|15152.11|15231.9|15151.9|8
1727858250000|2024-10-02 08:37:30|15232.32|15152.32|15231.99|15151.99|15232.32|15152.32|15231.8|15151.8|10
1727858260000|2024-10-02 08:37:40|15231.92|15151.92|15231.15|15151.15|15231.92|15151.92|15231.15|15151.15|9
1727858270000|2024-10-02 08:37:50|15231.11|15151.11|15231.89|15151.89|15231.92|15151.92|15231.03|15151.03|10
1727858280000|2024-10-02 08:38:00|15232.07|15152.07|15231.1|15151.1|15232.11|15152.11|15231.05|15151.05|9
1727858290000|2024-10-02 08:38:10|15231.19|15151.19|15232.33|15152.33|15232.41|15152.41|15230.05|15150.05|10
1727858300000|2024-10-02 08:38:20|15232.3|15152.3|15232.57|15152.57|15233.13|15153.13|15231.38|15151.38|10
1727858310000|2024-10-02 08:38:30|15231.92|15151.92|15231.94|15151.94|15232.12|15152.12|15231.51|15151.51|10
1727858320000|2024-10-02 08:38:40|15232.17|15152.17|15232.71|15152.71|15232.74|15152.74|15232.14|15152.14|10
1727858330000|2024-10-02 08:38:50|15232.66|15152.66|15232.53|15152.53|15232.94|15152.94|15232.53|15152.53|10
1727858340000|2024-10-02 08:39:00|15232.6|15152.6|15235.35|15155.35|15235.44|15155.44|15232.6|15152.6|10
1727858350000|2024-10-02 08:39:10|15235.44|15155.44|15235.58|15155.58|15235.58|15155.58|15235.42|15155.42|10
1727858360000|2024-10-02 08:39:20|15235.68|15155.68|15235.27|15155.27|15235.68|15155.68|15235.22|15155.22|10
1727858370000|2024-10-02 08:39:30|15235.29|15155.29|15235.5|15155.5|15235.5|15155.5|15234.94|15154.94|10
1727858380000|2024-10-02 08:39:40|15235.46|15155.46|15237.63|15157.63|15237.92|15157.92|15235.46|15155.46|9
1727858390000|2024-10-02 08:39:50|15237.75|15157.75|15237.62|15157.62|15238.11|15158.11|15237.57|15157.57|8
1727858400000|2024-10-02 08:40:00|15237.59|15157.59|15237.03|15157.03|15238.15|15158.15|15237.03|15157.03|9
1727858410000|2024-10-02 08:40:10|15237.02|15157.02|15237.2|15157.2|15237.28|15157.28|15236.97|15156.97|10
1727858420000|2024-10-02 08:40:20|15237.21|15157.21|15237.16|15157.16|15237.39|15157.39|15237.16|15157.16|9
1727858430000|2024-10-02 08:40:30|15236.89|15156.89|15237.27|15157.27|15237.69|15157.69|15236.78|15156.78|10
1727858440000|2024-10-02 08:40:40|15237.51|15157.51|15240.18|15160.18|15240.18|15160.18|15237.36|15157.36|8
1727858450000|2024-10-02 08:40:50|15240.73|15160.73|15240.63|15160.63|15241.13|15161.13|15240.61|15160.61|8
1727858460000|2024-10-02 08:41:00|15240.42|15160.42|15241.31|15161.31|15241.31|15161.31|15240.42|15160.42|9
1727858470000|2024-10-02 08:41:10|15241.8|15161.8|15242.85|15162.85|15242.85|15162.85|15241.8|15161.8|10
1727858480000|2024-10-02 08:41:20|15242.87|15162.87|15242.42|15162.42|15244.31|15164.31|15242.42|15162.42|7
1727858490000|2024-10-02 08:41:30|15242.35|15162.35|15242.37|15162.37|15242.95|15162.95|15242.29|15162.29|8
1727858500000|2024-10-02 08:41:40|15242.36|15162.36|15241.54|15161.54|15242.41|15162.41|15241.54|15161.54|7
1727858510000|2024-10-02 08:41:50|15241.47|15161.47|15241.23|15161.23|15241.51|15161.51|15241.12|15161.12|9
1727858520000|2024-10-02 08:42:00|15240.98|15160.98|15239.6|15159.6|15240.98|15160.98|15239.59|15159.59|9
1727858530000|2024-10-02 08:42:10|15239.65|15159.65|15240.48|15160.48|15240.48|15160.48|15239.35|15159.35|7
1727858540000|2024-10-02 08:42:20|15240.51|15160.51|15242.13|15162.13|15242.18|15162.18|15240.51|15160.51|10
1727858550000|2024-10-02 08:42:30|15241.8|15161.8|15241.92|15161.92|15241.97|15161.97|15241.8|15161.8|9
1727858560000|2024-10-02 08:42:40|15241.9|15161.9|15241.68|15161.68|15241.91|15161.91|15241.41|15161.41|6
1727858570000|2024-10-02 08:42:50|15244.22|15164.22|15244.29|15164.29|15244.36|15164.36|15244.11|15164.11|7
1727858580000|2024-10-02 08:43:00|15242.97|15162.97|15239.45|15159.45|15242.97|15162.97|15239.44|15159.44|9
1727858590000|2024-10-02 08:43:10|15239.53|15159.53|15235.93|15155.93|15239.8|15159.8|15235.89|15155.89|9
1727858600000|2024-10-02 08:43:20|15236.72|15156.72|15234.05|15154.05|15236.88|15156.88|15234.05|15154.05|9
1727858610000|2024-10-02 08:43:30|15234.03|15154.03|15233.74|15153.74|15234.39|15154.39|15233.61|15153.61|8
1727858620000|2024-10-02 08:43:40|15233.53|15153.53|15233.47|15153.47|15233.55|15153.55|15233.46|15153.46|9
1727858630000|2024-10-02 08:43:50|15233.46|15153.46|15233.99|15153.99|15233.99|15153.99|15233.44|15153.44|9
1727858640000|2024-10-02 08:44:00|15234|15154|15232.14|15152.14|15234|15154|15232.14|15152.14|9
1727858650000|2024-10-02 08:44:10|15232.13|15152.13|15233.09|15153.09|15233.09|15153.09|15232.13|15152.13|6
1727858660000|2024-10-02 08:44:20|15233.06|15153.06|15232.06|15152.06|15233.06|15153.06|15232.04|15152.04|9
1727858670000|2024-10-02 08:44:30|15232.05|15152.05|15231.96|15151.96|15232.05|15152.05|15231.75|15151.75|5
1727858680000|2024-10-02 08:44:40|15231.95|15151.95|15232.11|15152.11|15232.11|15152.11|15231.95|15151.95|10
1727858690000|2024-10-02 08:44:50|15232.12|15152.12|15232.09|15152.09|15232.12|15152.12|15232.08|15152.08|4
1727858700000|2024-10-02 08:45:00|15232.06|15152.06|15230.87|15150.87|15232.06|15152.06|15230.87|15150.87|7
1727858710000|2024-10-02 08:45:10|15231.11|15151.11|15231.6|15151.6|15231.6|15151.6|15231.11|15151.11|7
1727858720000|2024-10-02 08:45:20|15232.23|15152.23|15234.06|15154.06|15234.2|15154.2|15232.14|15152.14|10
1727858730000|2024-10-02 08:45:30|15233.92|15153.92|15234.41|15154.41|15234.41|15154.41|15233.92|15153.92|9
1727858740000|2024-10-02 08:45:40|15234.36|15154.36|15235.56|15155.56|15235.7|15155.7|15234.33|15154.33|10
1727858750000|2024-10-02 08:45:50|15235.43|15155.43|15233.69|15153.69|15235.43|15155.43|15233.21|15153.21|9
1727858760000|2024-10-02 08:46:00|15233.71|15153.71|15233.86|15153.86|15233.88|15153.88|15233.71|15153.71|9
1727858770000|2024-10-02 08:46:10|15233.82|15153.82|15234.04|15154.04|15234.29|15154.29|15233.59|15153.59|9
1727858780000|2024-10-02 08:46:20|15233.99|15153.99|15234.3|15154.3|15234.33|15154.33|15233.3|15153.3|8
1727858790000|2024-10-02 08:46:30|15234.31|15154.31|15233.36|15153.36|15234.32|15154.32|15233.35|15153.35|8
1727858800000|2024-10-02 08:46:40|15233.37|15153.37|15233.97|15153.97|15233.98|15153.98|15233.37|15153.37|8
1727858810000|2024-10-02 08:46:50|15233.99|15153.99|15233.57|15153.57|15233.99|15153.99|15233.28|15153.28|6
1727858820000|2024-10-02 08:47:00|15233.58|15153.58|15232.09|15152.09|15233.66|15153.66|15232.09|15152.09|10
1727858830000|2024-10-02 08:47:10|15232.18|15152.18|15232.58|15152.58|15232.58|15152.58|15232.18|15152.18|8
1727858840000|2024-10-02 08:47:20|15232.76|15152.76|15232.63|15152.63|15232.84|15152.84|15232.03|15152.03|9
1727858850000|2024-10-02 08:47:30|15232.72|15152.72|15232.89|15152.89|15232.92|15152.92|15232.72|15152.72|7
1727858860000|2024-10-02 08:47:40|15232.91|15152.91|15234.82|15154.82|15234.82|15154.82|15232.86|15152.86|10
1727858870000|2024-10-02 08:47:50|15234.48|15154.48|15233.69|15153.69|15234.7|15154.7|15233.68|15153.68|8
1727858880000|2024-10-02 08:48:00|15233.72|15153.72|15230.64|15150.64|15233.72|15153.72|15230.3|15150.3|10
1727858890000|2024-10-02 08:48:10|15230.65|15150.65|15231.9|15151.9|15231.9|15151.9|15230.65|15150.65|9
1727858900000|2024-10-02 08:48:20|15231.72|15151.72|15230.19|15150.19|15231.75|15151.75|15230.19|15150.19|10
1727858910000|2024-10-02 08:48:30|15228.48|15148.48|15228.01|15148.01|15228.48|15148.48|15227.97|15147.97|9
1727858920000|2024-10-02 08:48:40|15228|15148|15228.47|15148.47|15228.53|15148.53|15228|15148|10
1727858930000|2024-10-02 08:48:50|15228.68|15148.68|15228.26|15148.26|15228.68|15148.68|15227.57|15147.57|9
1727858940000|2024-10-02 08:49:00|15228.33|15148.33|15227.84|15147.84|15228.33|15148.33|15227.62|15147.62|9
1727858950000|2024-10-02 08:49:10|15227.79|15147.79|15227.77|15147.77|15227.79|15147.79|15227.75|15147.75|9
1727858960000|2024-10-02 08:49:20|15224.72|15144.72|15223.8|15143.8|15224.72|15144.72|15223.74|15143.74|10
1727858970000|2024-10-02 08:49:30|15223.24|15143.24|15223.66|15143.66|15223.66|15143.66|15223.15|15143.15|9
1727858980000|2024-10-02 08:49:40|15223.62|15143.62|15223.51|15143.51|15223.62|15143.62|15223.41|15143.41|10
1727858990000|2024-10-02 08:49:50|15223.93|15143.93|15224.07|15144.07|15224.07|15144.07|15223.93|15143.93|7
1727859000000|2024-10-02 08:50:00|15224.11|15144.11|15223.76|15143.76|15224.3|15144.3|15223.76|15143.76|7
1727859010000|2024-10-02 08:50:10|15224.56|15144.56|15226.74|15146.74|15226.76|15146.76|15223.65|15143.65|10
1727859020000|2024-10-02 08:50:20|15226.77|15146.77|15227.15|15147.15|15227.19|15147.19|15225.9|15145.9|8
1727859030000|2024-10-02 08:50:30|15227.45|15147.45|15227.49|15147.49|15227.87|15147.87|15227.26|15147.26|9
1727859040000|2024-10-02 08:50:40|15227.54|15147.54|15227.25|15147.25|15227.89|15147.89|15227.25|15147.25|10
1727859050000|2024-10-02 08:50:50|15227.26|15147.26|15230.43|15150.43|15230.43|15150.43|15227.22|15147.22|10
1727859060000|2024-10-02 08:51:00|15230.38|15150.38|15228.67|15148.67|15230.38|15150.38|15228.44|15148.44|9
1727859070000|2024-10-02 08:51:10|15228.66|15148.66|15228.06|15148.06|15228.66|15148.66|15228.06|15148.06|9
1727859080000|2024-10-02 08:51:20|15228.05|15148.05|15227.39|15147.39|15228.05|15148.05|15227.39|15147.39|6
1727859090000|2024-10-02 08:51:30|15227.82|15147.82|15229|15149|15229|15149|15227.12|15147.12|9
1727859100000|2024-10-02 08:51:40|15228.94|15148.94|15229.01|15149.01|15229.3|15149.3|15228.59|15148.59|10
1727859110000|2024-10-02 08:51:50|15229.05|15149.05|15229.25|15149.25|15230.13|15150.13|15228.66|15148.66|10
1727859120000|2024-10-02 08:52:00|15229.39|15149.39|15228.86|15148.86|15229.39|15149.39|15228.54|15148.54|10
1727859130000|2024-10-02 08:52:10|15228.85|15148.85|15228.54|15148.54|15228.99|15148.99|15228.51|15148.51|10
1727859140000|2024-10-02 08:52:20|15228.77|15148.77|15226.28|15146.28|15228.77|15148.77|15226.27|15146.27|9
1727859150000|2024-10-02 08:52:30|15226.24|15146.24|15224.39|15144.39|15226.24|15146.24|15224.22|15144.22|9
1727859160000|2024-10-02 08:52:40|15224.29|15144.29|15223.47|15143.47|15224.29|15144.29|15223.47|15143.47|8
1727859170000|2024-10-02 08:52:50|15223.48|15143.48|15223.48|15143.48|15223.95|15143.95|15223.43|15143.43|10
1727859180000|2024-10-02 08:53:00|15223.41|15143.41|15222.91|15142.91|15223.41|15143.41|15222.9|15142.9|8
1727859190000|2024-10-02 08:53:10|15220.93|15140.93|15219.25|15139.25|15220.93|15140.93|15219.25|15139.25|9
1727859200000|2024-10-02 08:53:20|15219.15|15139.15|15216.62|15136.62|15219.15|15139.15|15216.62|15136.62|10
1727859210000|2024-10-02 08:53:30|15216.57|15136.57|15214.4|15134.4|15216.57|15136.57|15214.37|15134.37|10
1727859220000|2024-10-02 08:53:40|15214.36|15134.36|15214.51|15134.51|15216.25|15136.25|15214.36|15134.36|9
1727859230000|2024-10-02 08:53:50|15214.48|15134.48|15215.94|15135.94|15215.95|15135.95|15213.54|15133.54|8
1727859240000|2024-10-02 08:54:00|15216.02|15136.02|15216.02|15136.02|15216.53|15136.53|15216.02|15136.02|8
1727859250000|2024-10-02 08:54:10|15216.06|15136.06|15216.55|15136.55|15216.55|15136.55|15215.66|15135.66|9
1727859260000|2024-10-02 08:54:20|15216.49|15136.49|15216.59|15136.59|15216.59|15136.59|15216.23|15136.23|10
1727859270000|2024-10-02 08:54:30|15216.57|15136.57|15215.31|15135.31|15216.57|15136.57|15215.29|15135.29|10
1727859280000|2024-10-02 08:54:40|15215.49|15135.49|15215.36|15135.36|15215.49|15135.49|15215.35|15135.35|10
1727859290000|2024-10-02 08:54:50|15215.37|15135.37|15214.82|15134.82|15215.37|15135.37|15214.72|15134.72|10
1727859300000|2024-10-02 08:55:00|15214.84|15134.84|15216.59|15136.59|15216.9|15136.9|15214.84|15134.84|9
1727859310000|2024-10-02 08:55:10|15216.29|15136.29|15217.03|15137.03|15217.09|15137.09|15216.28|15136.28|10
1727859320000|2024-10-02 08:55:20|15217.02|15137.02|15219.48|15139.48|15219.48|15139.48|15217.02|15137.02|9
1727859330000|2024-10-02 08:55:30|15219.47|15139.47|15219.97|15139.97|15219.97|15139.97|15219.47|15139.47|10
1727859340000|2024-10-02 08:55:40|15219.96|15139.96|15219.7|15139.7|15220|15140|15219.38|15139.38|10
1727859350000|2024-10-02 08:55:50|15219.66|15139.66|15219.64|15139.64|15219.66|15139.66|15218.24|15138.24|10
1727859360000|2024-10-02 08:56:00|15219.63|15139.63|15219.89|15139.89|15220.16|15140.16|15219.15|15139.15|8
1727859370000|2024-10-02 08:56:10|15219.66|15139.66|15221.64|15141.64|15221.64|15141.64|15219.44|15139.44|10
1727859380000|2024-10-02 08:56:20|15222.25|15142.25|15222.16|15142.16|15222.25|15142.25|15221.74|15141.74|10
1727859390000|2024-10-02 08:56:30|15222.14|15142.14|15221.98|15141.98|15222.39|15142.39|15221.93|15141.93|10
1727859400000|2024-10-02 08:56:40|15221.63|15141.63|15221.78|15141.78|15221.81|15141.81|15221.38|15141.38|10
1727859410000|2024-10-02 08:56:50|15221.76|15141.76|15223.26|15143.26|15223.27|15143.27|15221.76|15141.76|10
1727859420000|2024-10-02 08:57:00|15223.39|15143.39|15220.66|15140.66|15223.39|15143.39|15220.66|15140.66|10
1727859430000|2024-10-02 08:57:10|15220.63|15140.63|15220.42|15140.42|15220.63|15140.63|15219.64|15139.64|9
1727859440000|2024-10-02 08:57:20|15220.88|15140.88|15220.27|15140.27|15220.96|15140.96|15220.16|15140.16|6
1727859450000|2024-10-02 08:57:30|15220.39|15140.39|15219.59|15139.59|15220.39|15140.39|15219.38|15139.38|10
1727859460000|2024-10-02 08:57:40|15219.79|15139.79|15220.25|15140.25|15220.25|15140.25|15219.78|15139.78|10
1727859470000|2024-10-02 08:57:50|15220.14|15140.14|15221.19|15141.19|15221.19|15141.19|15219.69|15139.69|10
1727859480000|2024-10-02 08:58:00|15221.11|15141.11|15221.74|15141.74|15221.77|15141.77|15220.95|15140.95|8
1727859490000|2024-10-02 08:58:10|15221.39|15141.39|15221.8|15141.8|15221.82|15141.82|15221.27|15141.27|10
1727859500000|2024-10-02 08:58:20|15221.89|15141.89|15221.52|15141.52|15222|15142|15221.52|15141.52|7
1727859510000|2024-10-02 08:58:30|15221.98|15141.98|15221.96|15141.96|15222.07|15142.07|15221.92|15141.92|9
1727859520000|2024-10-02 08:58:40|15221.92|15141.92|15222.89|15142.89|15222.89|15142.89|15221.91|15141.91|8
1727859530000|2024-10-02 08:58:50|15222.91|15142.91|15221.97|15141.97|15222.91|15142.91|15221.97|15141.97|8
1727859540000|2024-10-02 08:59:00|15221.95|15141.95|15221.13|15141.13|15221.97|15141.97|15221.13|15141.13|8
1727859550000|2024-10-02 08:59:10|15221.46|15141.46|15221.53|15141.53|15221.61|15141.61|15220.91|15140.91|9
1727859560000|2024-10-02 08:59:20|15221.69|15141.69|15221.31|15141.31|15221.69|15141.69|15221.31|15141.31|9
1727859570000|2024-10-02 08:59:30|15220.93|15140.93|15221.61|15141.61|15221.61|15141.61|15220.68|15140.68|10
1727859580000|2024-10-02 08:59:40|15221.15|15141.15|15221.28|15141.28|15221.33|15141.33|15221.15|15141.15|7
1727859590000|2024-10-02 08:59:50|15221.31|15141.31|15220.52|15140.52|15221.31|15141.31|15220.52|15140.52|9
1727859600000|2024-10-02 09:00:00|15220.06|15140.06|15220.09|15140.09|15220.17|15140.17|15219.24|15139.24|10
1727859610000|2024-10-02 09:00:10|15220.13|15140.13|15221.13|15141.13|15221.4|15141.4|15220.13|15140.13|9
1727859620000|2024-10-02 09:00:20|15221.36|15141.36|15220.25|15140.25|15221.38|15141.38|15220.11|15140.11|8
1727859630000|2024-10-02 09:00:30|15219.82|15139.82|15215.32|15135.32|15220.33|15140.33|15215.32|15135.32|10
1727859640000|2024-10-02 09:00:40|15216.02|15136.02|15215.38|15135.38|15216.02|15136.02|15214.36|15134.36|8
1727859650000|2024-10-02 09:00:50|15215.36|15135.36|15214.04|15134.04|15216.05|15136.05|15214.04|15134.04|10
1727859660000|2024-10-02 09:01:00|15213.36|15133.36|15213.08|15133.08|15213.36|15133.36|15212.95|15132.95|10
1727859670000|2024-10-02 09:01:10|15213.32|15133.32|15213.56|15133.56|15213.57|15133.57|15213.32|15133.32|7
1727859680000|2024-10-02 09:01:20|15213.62|15133.62|15215.41|15135.41|15215.41|15135.41|15213.62|15133.62|8
1727859690000|2024-10-02 09:01:30|15215.4|15135.4|15214.91|15134.91|15215.4|15135.4|15214.36|15134.36|7
1727859700000|2024-10-02 09:01:40|15215.68|15135.68|15215.81|15135.81|15215.81|15135.81|15215.15|15135.15|8
1727859710000|2024-10-02 09:01:50|15215.83|15135.83|15216.17|15136.17|15216.17|15136.17|15215.83|15135.83|7
1727859720000|2024-10-02 09:02:00|15216.76|15136.76|15216.28|15136.28|15216.98|15136.98|15216.23|15136.23|7
1727859730000|2024-10-02 09:02:10|15216.3|15136.3|15216.39|15136.39|15216.4|15136.4|15215.8|15135.8|9
1727859740000|2024-10-02 09:02:20|15216.2|15136.2|15216.71|15136.71|15216.71|15136.71|15216.2|15136.2|10
1727859750000|2024-10-02 09:02:30|15216.74|15136.74|15216.95|15136.95|15217.18|15137.18|15216.7|15136.7|7
1727859760000|2024-10-02 09:02:40|15216.96|15136.96|15217.9|15137.9|15217.91|15137.91|15216.95|15136.95|6
1727859770000|2024-10-02 09:02:50|15217.89|15137.89|15218|15138|15218|15138|15217.61|15137.61|8
1727859780000|2024-10-02 09:03:00|15218.01|15138.01|15214.08|15134.08|15218.01|15138.01|15214.08|15134.08|10
1727859790000|2024-10-02 09:03:10|15213.86|15133.86|15213.78|15133.78|15213.86|15133.86|15213.64|15133.64|10
1727859800000|2024-10-02 09:03:20|15213.79|15133.79|15210.81|15130.81|15213.79|15133.79|15210.06|15130.06|10
1727859810000|2024-10-02 09:03:30|15210.8|15130.8|15210.92|15130.92|15210.92|15130.92|15210.63|15130.63|9
1727859820000|2024-10-02 09:03:40|15210.98|15130.98|15207.84|15127.84|15211.01|15131.01|15207.57|15127.57|10
1727859830000|2024-10-02 09:03:50|15207.77|15127.77|15205.25|15125.25|15207.77|15127.77|15205.25|15125.25|9
1727859840000|2024-10-02 09:04:00|15205.35|15125.35|15205.05|15125.05|15205.35|15125.35|15205.05|15125.05|10
1727859850000|2024-10-02 09:04:10|15205.04|15125.04|15205.64|15125.64|15205.64|15125.64|15204.61|15124.61|8
1727859860000|2024-10-02 09:04:20|15205.63|15125.63|15205.14|15125.14|15205.91|15125.91|15205.14|15125.14|8
1727859870000|2024-10-02 09:04:30|15204.98|15124.98|15203.42|15123.42|15204.98|15124.98|15203.42|15123.42|10
1727859880000|2024-10-02 09:04:40|15203.45|15123.45|15202.93|15122.93|15203.51|15123.51|15202.72|15122.72|10
1727859890000|2024-10-02 09:04:50|15202.95|15122.95|15203.95|15123.95|15204|15124|15202.95|15122.95|9
1727859900000|2024-10-02 09:05:00|15203.94|15123.94|15203.69|15123.69|15203.94|15123.94|15203.62|15123.62|7
1727859910000|2024-10-02 09:05:10|15203.86|15123.86|15204.15|15124.15|15204.98|15124.98|15203.64|15123.64|8
1727859920000|2024-10-02 09:05:20|15204.19|15124.19|15206.46|15126.46|15206.46|15126.46|15203.22|15123.22|9
1727859930000|2024-10-02 09:05:30|15206.71|15126.71|15207.63|15127.63|15208.11|15128.11|15206.71|15126.71|10
1727859940000|2024-10-02 09:05:40|15207.72|15127.72|15210.81|15130.81|15210.81|15130.81|15207.72|15127.72|10
1727859950000|2024-10-02 09:05:50|15210.28|15130.28|15209.9|15129.9|15210.35|15130.35|15209.9|15129.9|6
1727859960000|2024-10-02 09:06:00|15209.62|15129.62|15208.46|15128.46|15209.62|15129.62|15208.46|15128.46|9
1727859970000|2024-10-02 09:06:10|15208.38|15128.38|15206.29|15126.29|15208.38|15128.38|15206.29|15126.29|10
1727859980000|2024-10-02 09:06:20|15206.28|15126.28|15206.24|15126.24|15206.43|15126.43|15206.24|15126.24|7
1727859990000|2024-10-02 09:06:30|15206.23|15126.23|15204.82|15124.82|15206.23|15126.23|15204.82|15124.82|7
1727860000000|2024-10-02 09:06:40|15204.73|15124.73|15204.17|15124.17|15204.75|15124.75|15204.17|15124.17|8
1727860010000|2024-10-02 09:06:50|15204.15|15124.15|15203.19|15123.19|15204.15|15124.15|15203.18|15123.18|10
1727860020000|2024-10-02 09:07:00|15203.73|15123.73|15204.25|15124.25|15204.38|15124.38|15203.73|15123.73|9
1727860030000|2024-10-02 09:07:10|15204.64|15124.64|15204.71|15124.71|15204.89|15124.89|15204.47|15124.47|9
1727860040000|2024-10-02 09:07:20|15204.75|15124.75|15203.89|15123.89|15204.98|15124.98|15203.89|15123.89|10
1727860050000|2024-10-02 09:07:30|15203.86|15123.86|15200.9|15120.9|15203.86|15123.86|15199.54|15119.54|9
1727860060000|2024-10-02 09:07:40|15200.74|15120.74|15200.87|15120.87|15201|15121|15200.74|15120.74|7
1727860070000|2024-10-02 09:07:50|15200.84|15120.84|15201.23|15121.23|15201.36|15121.36|15200.36|15120.36|7
1727860080000|2024-10-02 09:08:00|15201.24|15121.24|15199.19|15119.19|15201.24|15121.24|15199.19|15119.19|8
1727860090000|2024-10-02 09:08:10|15199.2|15119.2|15198.83|15118.83|15199.38|15119.38|15198.83|15118.83|9
1727860100000|2024-10-02 09:08:20|15199.42|15119.42|15199|15119|15199.42|15119.42|15198.71|15118.71|10
1727860110000|2024-10-02 09:08:30|15198.99|15118.99|15199.09|15119.09|15199.1|15119.1|15198.84|15118.84|7
1727860120000|2024-10-02 09:08:40|15199.08|15119.08|15199.34|15119.34|15199.35|15119.35|15199.01|15119.01|9
1727860130000|2024-10-02 09:08:50|15198.18|15118.18|15198.78|15118.78|15198.81|15118.81|15197.93|15117.93|8
1727860140000|2024-10-02 09:09:00|15198.76|15118.76|15198.54|15118.54|15198.76|15118.76|15198.32|15118.32|8
1727860150000|2024-10-02 09:09:10|15198.56|15118.56|15198.31|15118.31|15198.56|15118.56|15198.15|15118.15|9
1727860160000|2024-10-02 09:09:20|15198.93|15118.93|15198.59|15118.59|15198.99|15118.99|15198.47|15118.47|10
1727860170000|2024-10-02 09:09:30|15198.71|15118.71|15195.95|15115.95|15198.81|15118.81|15195.95|15115.95|9
1727860180000|2024-10-02 09:09:40|15195.94|15115.94|15195.35|15115.35|15195.97|15115.97|15195.35|15115.35|7
1727860190000|2024-10-02 09:09:50|15195.29|15115.29|15195.33|15115.33|15195.81|15115.81|15195.07|15115.07|10
1727860200000|2024-10-02 09:10:00|15195.34|15115.34|15195.48|15115.48|15195.48|15115.48|15195.2|15115.2|9
1727860210000|2024-10-02 09:10:10|15195.91|15115.91|15196.44|15116.44|15196.84|15116.84|15195.91|15115.91|10
1727860220000|2024-10-02 09:10:20|15196.46|15116.46|15196.85|15116.85|15196.96|15116.96|15196.38|15116.38|9
1727860230000|2024-10-02 09:10:30|15196.84|15116.84|15196.11|15116.11|15196.92|15116.92|15196.11|15116.11|9
1727860240000|2024-10-02 09:10:40|15196.22|15116.22|15195.49|15115.49|15196.22|15116.22|15195.44|15115.44|7
1727860250000|2024-10-02 09:10:50|15195.71|15115.71|15195.94|15115.94|15196.4|15116.4|15195.71|15115.71|10
1727860260000|2024-10-02 09:11:00|15195.98|15115.98|15195.55|15115.55|15195.98|15115.98|15195.55|15115.55|7
1727860270000|2024-10-02 09:11:10|15195.42|15115.42|15191.7|15111.7|15195.42|15115.42|15191.7|15111.7|10
1727860280000|2024-10-02 09:11:20|15191.4|15111.4|15190.4|15110.4|15191.84|15111.84|15190.4|15110.4|9
1727860290000|2024-10-02 09:11:30|15190.15|15110.15|15189.08|15109.08|15190.15|15110.15|15188.07|15108.07|9
1727860300000|2024-10-02 09:11:40|15189.36|15109.36|15187.35|15107.35|15189.37|15109.37|15187.35|15107.35|10
1727860310000|2024-10-02 09:11:50|15187.22|15107.22|15187.39|15107.39|15187.39|15107.39|15187.05|15107.05|8
1727860320000|2024-10-02 09:12:00|15187.4|15107.4|15187.46|15107.46|15187.52|15107.52|15187.4|15107.4|7
1727860330000|2024-10-02 09:12:10|15187.32|15107.32|15188.13|15108.13|15188.18|15108.18|15186.97|15106.97|8
1727860340000|2024-10-02 09:12:20|15188.23|15108.23|15189.44|15109.44|15189.44|15109.44|15188.23|15108.23|8
1727860350000|2024-10-02 09:12:30|15189.33|15109.33|15188.6|15108.6|15189.33|15109.33|15187.82|15107.82|8
1727860360000|2024-10-02 09:12:40|15188.61|15108.61|15187.82|15107.82|15189.39|15109.39|15187.81|15107.81|8
1727860370000|2024-10-02 09:12:50|15187.83|15107.83|15188.23|15108.23|15188.82|15108.82|15187.64|15107.64|8
1727860380000|2024-10-02 09:13:00|15187.11|15107.11|15188.02|15108.02|15188.02|15108.02|15186.37|15106.37|10
1727860390000|2024-10-02 09:13:10|15188.65|15108.65|15190.83|15110.83|15190.83|15110.83|15188.65|15108.65|10
1727860400000|2024-10-02 09:13:20|15190.84|15110.84|15190.88|15110.88|15190.88|15110.88|15190.83|15110.83|5
1727860410000|2024-10-02 09:13:30|15190.66|15110.66|15190.79|15110.79|15190.99|15110.99|15190.66|15110.66|6
1727860420000|2024-10-02 09:13:40|15190.68|15110.68|15186.91|15106.91|15190.68|15110.68|15186.91|15106.91|9
1727860430000|2024-10-02 09:13:50|15187.82|15107.82|15187.66|15107.66|15188.14|15108.14|15187.66|15107.66|6
1727860440000|2024-10-02 09:14:00|15187.65|15107.65|15188.34|15108.34|15188.47|15108.47|15187.64|15107.64|6
1727860450000|2024-10-02 09:14:10|15188.3|15108.3|15188.06|15108.06|15188.3|15108.3|15187.99|15107.99|8
1727860460000|2024-10-02 09:14:20|15188.08|15108.08|15188.29|15108.29|15188.65|15108.65|15187.89|15107.89|10
1727860470000|2024-10-02 09:14:30|15188.18|15108.18|15186.26|15106.26|15188.18|15108.18|15186.26|15106.26|10
1727860480000|2024-10-02 09:14:40|15186.19|15106.19|15185.49|15105.49|15186.19|15106.19|15185.38|15105.38|10
1727860490000|2024-10-02 09:14:50|15185.48|15105.48|15186.11|15106.11|15186.16|15106.16|15185.3|15105.3|8
1727860500000|2024-10-02 09:15:00|15186.08|15106.08|15186.16|15106.16|15187.07|15107.07|15185.92|15105.92|9
1727860510000|2024-10-02 09:15:10|15185.15|15105.15|15183.85|15103.85|15185.15|15105.15|15183.85|15103.85|9
1727860520000|2024-10-02 09:15:20|15184.1|15104.1|15183.16|15103.16|15184.1|15104.1|15182.78|15102.78|9
1727860530000|2024-10-02 09:15:30|15183.74|15103.74|15183.26|15103.26|15183.74|15103.74|15183.07|15103.07|9
1727860540000|2024-10-02 09:15:40|15183.22|15103.22|15183.76|15103.76|15183.76|15103.76|15183.22|15103.22|7
1727860550000|2024-10-02 09:15:50|15183.79|15103.79|15184.3|15104.3|15184.57|15104.57|15183.79|15103.79|9
1727860560000|2024-10-02 09:16:00|15184.2|15104.2|15183.13|15103.13|15184.2|15104.2|15183.13|15103.13|10
1727860570000|2024-10-02 09:16:10|15183.12|15103.12|15181.57|15101.57|15183.12|15103.12|15181.57|15101.57|9
1727860580000|2024-10-02 09:16:20|15181.56|15101.56|15177.94|15097.94|15181.56|15101.56|15177.94|15097.94|10
1727860590000|2024-10-02 09:16:30|15178.31|15098.31|15177.84|15097.84|15178.77|15098.77|15177.84|15097.84|9
1727860600000|2024-10-02 09:16:40|15177.3|15097.3|15176.33|15096.33|15177.3|15097.3|15176.21|15096.21|8
1727860610000|2024-10-02 09:16:50|15175.73|15095.73|15173.53|15093.53|15175.73|15095.73|15173.52|15093.52|10
1727860620000|2024-10-02 09:17:00|15173.52|15093.52|15173.74|15093.74|15173.74|15093.74|15173.31|15093.31|7
1727860630000|2024-10-02 09:17:10|15173.83|15093.83|15173.36|15093.36|15173.85|15093.85|15173.36|15093.36|8
1727860640000|2024-10-02 09:17:20|15173.68|15093.68|15169.19|15089.19|15173.68|15093.68|15169.19|15089.19|10
1727860650000|2024-10-02 09:17:30|15168.67|15088.67|15166.13|15086.13|15168.67|15088.67|15166.13|15086.13|9
1727860660000|2024-10-02 09:17:40|15166.11|15086.11|15166.29|15086.29|15166.29|15086.29|15165.92|15085.92|8
1727860670000|2024-10-02 09:17:50|15166.43|15086.43|15165.99|15085.99|15166.43|15086.43|15165.97|15085.97|9
1727860680000|2024-10-02 09:18:00|15166.01|15086.01|15163.58|15083.58|15166.27|15086.27|15163.58|15083.58|9
1727860690000|2024-10-02 09:18:10|15163.46|15083.46|15163.58|15083.58|15163.61|15083.61|15163.46|15083.46|10
1727860700000|2024-10-02 09:18:20|15164.23|15084.23|15166.29|15086.29|15166.69|15086.69|15164.23|15084.23|9
1727860710000|2024-10-02 09:18:30|15167.06|15087.06|15168.14|15088.14|15168.17|15088.17|15166.06|15086.06|7
1727860720000|2024-10-02 09:18:40|15168.54|15088.54|15171.44|15091.44|15171.44|15091.44|15168.54|15088.54|10
1727860730000|2024-10-02 09:18:50|15171.51|15091.51|15170.97|15090.97|15171.72|15091.72|15170.62|15090.62|8
1727860740000|2024-10-02 09:19:00|15170.96|15090.96|15171.98|15091.98|15172.04|15092.04|15170.96|15090.96|9
1727860750000|2024-10-02 09:19:10|15171.99|15091.99|15172.09|15092.09|15172.09|15092.09|15171.99|15091.99|6
1727860760000|2024-10-02 09:19:20|15172.08|15092.08|15175.19|15095.19|15175.19|15095.19|15172.08|15092.08|9
1727860770000|2024-10-02 09:19:30|15176.62|15096.62|15176.9|15096.9|15176.91|15096.91|15176.51|15096.51|10
1727860780000|2024-10-02 09:19:40|15176.89|15096.89|15176.92|15096.92|15176.93|15096.93|15176.89|15096.89|5
1727860790000|2024-10-02 09:19:50|15177.17|15097.17|15175.67|15095.67|15177.19|15097.19|15175.67|15095.67|8
1727860800000|2024-10-02 09:20:00|15175.14|15095.14|15175.21|15095.21|15175.65|15095.65|15173.91|15093.91|8
1727860810000|2024-10-02 09:20:10|15175.63|15095.63|15177.87|15097.87|15177.87|15097.87|15175.63|15095.63|9
1727860820000|2024-10-02 09:20:20|15177.1|15097.1|15176.89|15096.89|15177.1|15097.1|15176.81|15096.81|9
1727860830000|2024-10-02 09:20:30|15176.92|15096.92|15178.51|15098.51|15178.57|15098.57|15176.92|15096.92|8
1727860840000|2024-10-02 09:20:40|15178.62|15098.62|15178.85|15098.85|15179.25|15099.25|15178.62|15098.62|9
1727860850000|2024-10-02 09:20:50|15178.59|15098.59|15178.6|15098.6|15178.6|15098.6|15178.58|15098.58|4
1727860860000|2024-10-02 09:21:00|15178.65|15098.65|15178.67|15098.67|15178.67|15098.67|15178.59|15098.59|8
1727860870000|2024-10-02 09:21:10|15178.6|15098.6|15178.6|15098.6|15178.62|15098.62|15178.6|15098.6|4
1727860880000|2024-10-02 09:21:20|15178.63|15098.63|15178.7|15098.7|15178.7|15098.7|15178.53|15098.53|7
1727860890000|2024-10-02 09:21:30|15178.73|15098.73|15177.51|15097.51|15178.73|15098.73|15177.51|15097.51|7
1727860900000|2024-10-02 09:21:40|15177.49|15097.49|15176.49|15096.49|15177.49|15097.49|15176.45|15096.45|9
1727860910000|2024-10-02 09:21:50|15176.57|15096.57|15176.82|15096.82|15177.36|15097.36|15176.57|15096.57|6
1727860920000|2024-10-02 09:22:00|15176.85|15096.85|15176.58|15096.58|15176.87|15096.87|15176.58|15096.58|9
1727860930000|2024-10-02 09:22:10|15176.68|15096.68|15170.93|15090.93|15176.68|15096.68|15170.93|15090.93|9
1727860940000|2024-10-02 09:22:20|15171.1|15091.1|15167.06|15087.06|15171.36|15091.36|15167.06|15087.06|9
1727860950000|2024-10-02 09:22:30|15166.86|15086.86|15165.44|15085.44|15166.86|15086.86|15165.06|15085.06|9
1727860960000|2024-10-02 09:22:40|15165.92|15085.92|15167.05|15087.05|15167.17|15087.17|15165.92|15085.92|8
1727860970000|2024-10-02 09:22:50|15167.06|15087.06|15166.17|15086.17|15167.06|15087.06|15166.12|15086.12|7
1727860980000|2024-10-02 09:23:00|15166.18|15086.18|15163.55|15083.55|15166.18|15086.18|15163.55|15083.55|9
1727860990000|2024-10-02 09:23:10|15163.71|15083.71|15155.04|15075.04|15163.71|15083.71|15154.41|15074.41|10
1727861000000|2024-10-02 09:23:20|15154.9|15074.9|15156.48|15076.48|15156.51|15076.51|15154.9|15074.9|10
1727861010000|2024-10-02 09:23:30|15157.01|15077.01|15149.99|15069.99|15157.06|15077.06|15149.2|15069.2|10
1727861020000|2024-10-02 09:23:40|15149.5|15069.5|15146.27|15066.27|15149.5|15069.5|15145.53|15065.53|10
1727861030000|2024-10-02 09:23:50|15146.45|15066.45|15149.35|15069.35|15150.45|15070.45|15146.45|15066.45|10
1727861040000|2024-10-02 09:24:00|15149.36|15069.36|15152.84|15072.84|15152.91|15072.91|15149.36|15069.36|10
1727861050000|2024-10-02 09:24:10|15152.71|15072.71|15152.03|15072.03|15152.95|15072.95|15151.44|15071.44|9
1727861060000|2024-10-02 09:24:20|15150.44|15070.44|15152.54|15072.54|15152.54|15072.54|15150.25|15070.25|9
1727861070000|2024-10-02 09:24:30|15152.99|15072.99|15149.07|15069.07|15152.99|15072.99|15149.07|15069.07|9
1727861080000|2024-10-02 09:24:40|15149.75|15069.75|15149.69|15069.69|15150.01|15070.01|15149.53|15069.53|10
1727861090000|2024-10-02 09:24:50|15149.68|15069.68|15150.28|15070.28|15150.28|15070.28|15149.67|15069.67|8
1727861100000|2024-10-02 09:25:00|15150.3|15070.3|15152.31|15072.31|15152.31|15072.31|15150.3|15070.3|10
1727861110000|2024-10-02 09:25:10|15152.36|15072.36|15153.09|15073.09|15153.09|15073.09|15152.32|15072.32|9
1727861120000|2024-10-02 09:25:20|15153.35|15073.35|15153.66|15073.66|15153.66|15073.66|15153.35|15073.35|8
1727861130000|2024-10-02 09:25:30|15154|15074|15153.64|15073.64|15154.26|15074.26|15153.62|15073.62|10
1727861140000|2024-10-02 09:25:40|15153.67|15073.67|15154.52|15074.52|15154.52|15074.52|15153.67|15073.67|10
1727861150000|2024-10-02 09:25:50|15154.54|15074.54|15154.81|15074.81|15154.81|15074.81|15154.31|15074.31|8
1727861160000|2024-10-02 09:26:00|15154.84|15074.84|15151.21|15071.21|15154.84|15074.84|15151.19|15071.19|9
1727861170000|2024-10-02 09:26:10|15151.14|15071.14|15149.11|15069.11|15151.14|15071.14|15149.08|15069.08|10
1727861180000|2024-10-02 09:26:20|15148.79|15068.79|15148.29|15068.29|15148.79|15068.79|15148.17|15068.17|9
1727861190000|2024-10-02 09:26:30|15148.84|15068.84|15148.36|15068.36|15148.88|15068.88|15148.36|15068.36|8
1727861200000|2024-10-02 09:26:40|15148.7|15068.7|15150.19|15070.19|15150.42|15070.42|15148.7|15068.7|10
1727861210000|2024-10-02 09:26:50|15150.35|15070.35|15151.18|15071.18|15151.59|15071.59|15150.3|15070.3|9
1727861220000|2024-10-02 09:27:00|15151.19|15071.19|15152.46|15072.46|15152.46|15072.46|15151.05|15071.05|10
1727861230000|2024-10-02 09:27:10|15152.88|15072.88|15151.14|15071.14|15152.88|15072.88|15151.14|15071.14|8
1727861240000|2024-10-02 09:27:20|15151.12|15071.12|15150.76|15070.76|15151.31|15071.31|15150.76|15070.76|7
1727861250000|2024-10-02 09:27:30|15150.74|15070.74|15150.71|15070.71|15150.8|15070.8|15150.7|15070.7|9
1727861260000|2024-10-02 09:27:40|15150.72|15070.72|15149.92|15069.92|15151.06|15071.06|15149.92|15069.92|9
1727861270000|2024-10-02 09:27:50|15149.94|15069.94|15150.86|15070.86|15150.88|15070.88|15149.88|15069.88|8
1727861280000|2024-10-02 09:28:00|15150.89|15070.89|15151.24|15071.24|15151.3|15071.3|15150.82|15070.82|9
1727861290000|2024-10-02 09:28:10|15151.25|15071.25|15147.64|15067.64|15151.26|15071.26|15147.64|15067.64|10
1727861300000|2024-10-02 09:28:20|15145.33|15065.33|15142.36|15062.36|15145.33|15065.33|15141.68|15061.68|10
1727861310000|2024-10-02 09:28:30|15142.29|15062.29|15141.23|15061.23|15142.29|15062.29|15140.95|15060.95|10
1727861320000|2024-10-02 09:28:40|15141.28|15061.28|15142.37|15062.37|15142.37|15062.37|15141.28|15061.28|10
1727861330000|2024-10-02 09:28:50|15142.27|15062.27|15143.18|15063.18|15143.18|15063.18|15140.85|15060.85|8
1727861340000|2024-10-02 09:29:00|15143.16|15063.16|15143.32|15063.32|15143.34|15063.34|15143.14|15063.14|9
1727861350000|2024-10-02 09:29:10|15142.53|15062.53|15141.41|15061.41|15142.53|15062.53|15141.41|15061.41|9
1727861360000|2024-10-02 09:29:20|15141.51|15061.51|15140.98|15060.98|15141.51|15061.51|15140.4|15060.4|9
1727861370000|2024-10-02 09:29:30|15140.38|15060.38|15142.69|15062.69|15142.69|15062.69|15140.34|15060.34|9
1727861380000|2024-10-02 09:29:40|15142.82|15062.82|15144.78|15064.78|15144.8|15064.8|15142.82|15062.82|10
1727861390000|2024-10-02 09:29:50|15144.8|15064.8|15144.58|15064.58|15144.8|15064.8|15144.34|15064.34|8
1727861400000|2024-10-02 09:30:00|15144.6|15064.6|15146.11|15066.11|15146.11|15066.11|15144.6|15064.6|10
1727861410000|2024-10-02 09:30:10|15146.26|15066.26|15146.59|15066.59|15146.95|15066.95|15146.22|15066.22|9
1727861420000|2024-10-02 09:30:20|15146.83|15066.83|15147.54|15067.54|15148|15068|15146.76|15066.76|10
1727861430000|2024-10-02 09:30:30|15147.23|15067.23|15147.05|15067.05|15147.23|15067.23|15147|15067|10
1727861440000|2024-10-02 09:30:40|15147.06|15067.06|15146.29|15066.29|15147.06|15067.06|15146.28|15066.28|10
1727861450000|2024-10-02 09:30:50|15147.3|15067.3|15148.11|15068.11|15148.11|15068.11|15146.24|15066.24|10
1727861460000|2024-10-02 09:31:00|15148.15|15068.15|15149.29|15069.29|15149.29|15069.29|15148.15|15068.15|9
1727861470000|2024-10-02 09:31:10|15149.26|15069.26|15146.01|15066.01|15149.62|15069.62|15146.01|15066.01|8
1727861480000|2024-10-02 09:31:20|15145.65|15065.65|15144.27|15064.27|15145.65|15065.65|15144.27|15064.27|9
1727861490000|2024-10-02 09:31:30|15144.09|15064.09|15142.24|15062.24|15144.09|15064.09|15141.49|15061.49|10
1727861500000|2024-10-02 09:31:40|15142.43|15062.43|15143.26|15063.26|15143.39|15063.39|15142.41|15062.41|9
1727861510000|2024-10-02 09:31:50|15143.27|15063.27|15145.6|15065.6|15145.6|15065.6|15143.27|15063.27|10
1727861520000|2024-10-02 09:32:00|15144.77|15064.77|15144.53|15064.53|15144.91|15064.91|15144.27|15064.27|9
1727861530000|2024-10-02 09:32:10|15144.51|15064.51|15142.7|15062.7|15144.63|15064.63|15142.7|15062.7|9
1727861540000|2024-10-02 09:32:20|15142.69|15062.69|15143.52|15063.52|15143.93|15063.93|15142.69|15062.69|10
1727861550000|2024-10-02 09:32:30|15143.15|15063.15|15141.27|15061.27|15143.15|15063.15|15141.27|15061.27|9
1727861560000|2024-10-02 09:32:40|15140.97|15060.97|15141.01|15061.01|15141.01|15061.01|15140.41|15060.41|9
1727861570000|2024-10-02 09:32:50|15141.21|15061.21|15142.36|15062.36|15142.81|15062.81|15141.21|15061.21|8
1727861580000|2024-10-02 09:33:00|15142.33|15062.33|15139.28|15059.28|15142.39|15062.39|15139.22|15059.22|10
1727861590000|2024-10-02 09:33:10|15139.59|15059.59|15137.37|15057.37|15139.75|15059.75|15137.37|15057.37|9
1727861600000|2024-10-02 09:33:20|15135.74|15055.74|15135.84|15055.84|15136.22|15056.22|15134.4|15054.4|10
1727861610000|2024-10-02 09:33:30|15135.82|15055.82|15134.68|15054.68|15135.82|15055.82|15134.44|15054.44|10
1727861620000|2024-10-02 09:33:40|15133.85|15053.85|15133.6|15053.6|15133.85|15053.85|15132.12|15052.12|9
1727861630000|2024-10-02 09:33:50|15134.08|15054.08|15135.44|15055.44|15135.44|15055.44|15134.08|15054.08|10
1727861640000|2024-10-02 09:34:00|15135.48|15055.48|15133.34|15053.34|15135.48|15055.48|15133.34|15053.34|10
1727861650000|2024-10-02 09:34:10|15133.4|15053.4|15135.57|15055.57|15135.78|15055.78|15133.4|15053.4|9
1727861660000|2024-10-02 09:34:20|15135.58|15055.58|15136.17|15056.17|15136.17|15056.17|15135.52|15055.52|10
1727861670000|2024-10-02 09:34:30|15136.84|15056.84|15139.66|15059.66|15139.88|15059.88|15136.84|15056.84|10
1727861680000|2024-10-02 09:34:40|15139.7|15059.7|15139.69|15059.69|15140.02|15060.02|15139.34|15059.34|10
1727861690000|2024-10-02 09:34:50|15139.75|15059.75|15140.26|15060.26|15140.27|15060.27|15139.75|15059.75|9
1727861700000|2024-10-02 09:35:00|15139.64|15059.64|15136.28|15056.28|15139.95|15059.95|15136.28|15056.28|9
1727861710000|2024-10-02 09:35:10|15135.59|15055.59|15134.61|15054.61|15135.59|15055.59|15134.61|15054.61|10
1727861720000|2024-10-02 09:35:20|15134.59|15054.59|15132.88|15052.88|15134.79|15054.79|15132.88|15052.88|9
1727861730000|2024-10-02 09:35:30|15132.85|15052.85|15131.72|15051.72|15132.85|15052.85|15131.72|15051.72|10
1727861740000|2024-10-02 09:35:40|15131.57|15051.57|15129.86|15049.86|15132.17|15052.17|15129.86|15049.86|9
1727861750000|2024-10-02 09:35:50|15129.91|15049.91|15127.52|15047.52|15130.14|15050.14|15127.52|15047.52|10
1727861760000|2024-10-02 09:36:00|15127.5|15047.5|15128.85|15048.85|15128.85|15048.85|15127.5|15047.5|10
1727861770000|2024-10-02 09:36:10|15128.84|15048.84|15127.02|15047.02|15128.84|15048.84|15126.92|15046.92|9
1727861780000|2024-10-02 09:36:20|15127|15047|15127.35|15047.35|15127.35|15047.35|15127|15047|9
1727861790000|2024-10-02 09:36:30|15127.31|15047.31|15127.94|15047.94|15127.98|15047.98|15127.3|15047.3|9
1727861800000|2024-10-02 09:36:40|15128.59|15048.59|15127.39|15047.39|15128.75|15048.75|15127.39|15047.39|9
1727861810000|2024-10-02 09:36:50|15127.45|15047.45|15127.34|15047.34|15127.52|15047.52|15127.34|15047.34|9
1727861820000|2024-10-02 09:37:00|15127.28|15047.28|15127.02|15047.02|15127.28|15047.28|15126.81|15046.81|9
1727861830000|2024-10-02 09:37:10|15126.8|15046.8|15128.44|15048.44|15128.46|15048.46|15125.31|15045.31|10
1727861840000|2024-10-02 09:37:20|15127.04|15047.04|15127.14|15047.14|15127.16|15047.16|15125.92|15045.92|9
1727861850000|2024-10-02 09:37:30|15127.31|15047.31|15127.83|15047.83|15127.96|15047.96|15127.27|15047.27|10
1727861860000|2024-10-02 09:37:40|15127.75|15047.75|15127.29|15047.29|15127.94|15047.94|15127.29|15047.29|10
1727861870000|2024-10-02 09:37:50|15127.32|15047.32|15127.24|15047.24|15128.03|15048.03|15126.77|15046.77|9
1727861880000|2024-10-02 09:38:00|15127.49|15047.49|15125.86|15045.86|15127.49|15047.49|15125.43|15045.43|9
1727861890000|2024-10-02 09:38:10|15125.82|15045.82|15126.44|15046.44|15126.46|15046.46|15125.82|15045.82|8
1727861900000|2024-10-02 09:38:20|15126.41|15046.41|15126.95|15046.95|15126.98|15046.98|15125.9|15045.9|7
1727861910000|2024-10-02 09:38:30|15127.1|15047.1|15129.48|15049.48|15129.48|15049.48|15127.1|15047.1|10
1727861920000|2024-10-02 09:38:40|15129.49|15049.49|15130.92|15050.92|15130.92|15050.92|15129.49|15049.49|9
1727861930000|2024-10-02 09:38:50|15130.9|15050.9|15130.88|15050.88|15130.93|15050.93|15130.41|15050.41|8
1727861940000|2024-10-02 09:39:00|15130.86|15050.86|15130.17|15050.17|15130.86|15050.86|15129.7|15049.7|10
1727861950000|2024-10-02 09:39:10|15129.94|15049.94|15130.88|15050.88|15130.93|15050.93|15129.92|15049.92|9
1727861960000|2024-10-02 09:39:20|15130.9|15050.9|15132.02|15052.02|15132.02|15052.02|15130.84|15050.84|8
1727861970000|2024-10-02 09:39:30|15132.05|15052.05|15130.52|15050.52|15132.05|15052.05|15130.52|15050.52|10
1727861980000|2024-10-02 09:39:40|15130.49|15050.49|15131.23|15051.23|15131.46|15051.46|15130.21|15050.21|10
1727861990000|2024-10-02 09:39:50|15130.19|15050.19|15130.31|15050.31|15130.31|15050.31|15129.11|15049.11|9
1727862000000|2024-10-02 09:40:00|15130.27|15050.27|15130.59|15050.59|15130.68|15050.68|15129.39|15049.39|10
1727862010000|2024-10-02 09:40:10|15130.69|15050.69|15129.6|15049.6|15131.13|15051.13|15129.6|15049.6|9
1727862020000|2024-10-02 09:40:20|15129.62|15049.62|15126.99|15046.99|15129.72|15049.72|15126.99|15046.99|9
1727862030000|2024-10-02 09:40:30|15126.32|15046.32|15119.2|15039.2|15126.32|15046.32|15118.99|15038.99|9
1727862040000|2024-10-02 09:40:40|15118.44|15038.44|15118.14|15038.14|15118.44|15038.44|15117.7|15037.7|10
1727862050000|2024-10-02 09:40:50|15117.93|15037.93|15117.09|15037.09|15117.97|15037.97|15117.09|15037.09|9
1727862060000|2024-10-02 09:41:00|15116.88|15036.88|15115.3|15035.3|15116.88|15036.88|15114.67|15034.67|10
1727862070000|2024-10-02 09:41:10|15113.22|15033.22|15110.61|15030.61|15113.22|15033.22|15110.39|15030.39|10
1727862080000|2024-10-02 09:41:20|15110.37|15030.37|15107.87|15027.87|15110.37|15030.37|15107.87|15027.87|10
1727862090000|2024-10-02 09:41:30|15107.83|15027.83|15098.66|15018.66|15107.83|15027.83|15097.76|15017.76|9
1727862100000|2024-10-02 09:41:40|15098.63|15018.63|15098.09|15018.09|15098.95|15018.95|15098.07|15018.07|9
1727862110000|2024-10-02 09:41:50|15098.41|15018.41|15096.18|15016.18|15098.41|15018.41|15096.17|15016.17|10
1727862120000|2024-10-02 09:42:00|15088.54|15008.54|15085.26|15005.26|15088.66|15008.66|15085.23|15005.23|10
1727862130000|2024-10-02 09:42:10|15084.97|15004.97|15095.79|15015.79|15096.24|15016.24|15084.84|15004.84|10
1727862140000|2024-10-02 09:42:20|15095.74|15015.74|15095.69|15015.69|15096.09|15016.09|15095.69|15015.69|10
1727862150000|2024-10-02 09:42:30|15096.04|15016.04|15097.27|15017.27|15097.33|15017.33|15096.04|15016.04|8
1727862160000|2024-10-02 09:42:40|15098.37|15018.37|15096.21|15016.21|15098.37|15018.37|15096.15|15016.15|10
1727862170000|2024-10-02 09:42:50|15096.22|15016.22|15096.71|15016.71|15096.77|15016.77|15096.22|15016.22|10
1727862180000|2024-10-02 09:43:00|15096.76|15016.76|15095.63|15015.63|15096.83|15016.83|15095.63|15015.63|10
1727862190000|2024-10-02 09:43:10|15095.6|15015.6|15097.55|15017.55|15097.55|15017.55|15095.6|15015.6|7
1727862200000|2024-10-02 09:43:20|15098.02|15018.02|15100.56|15020.56|15100.56|15020.56|15097.93|15017.93|10
1727862210000|2024-10-02 09:43:30|15101.33|15021.33|15102.43|15022.43|15102.69|15022.69|15101.33|15021.33|10
1727862220000|2024-10-02 09:43:40|15102.41|15022.41|15099.56|15019.56|15102.41|15022.41|15099.36|15019.36|7
1727862230000|2024-10-02 09:43:50|15099.47|15019.47|15101.19|15021.19|15101.2|15021.2|15099.47|15019.47|8
1727862240000|2024-10-02 09:44:00|15101.14|15021.14|15101.28|15021.28|15101.28|15021.28|15100.8|15020.8|10
1727862250000|2024-10-02 09:44:10|15102.32|15022.32|15104.81|15024.81|15104.81|15024.81|15101.73|15021.73|10
1727862260000|2024-10-02 09:44:20|15105.26|15025.26|15108.67|15028.67|15109.29|15029.29|15105.26|15025.26|10
1727862270000|2024-10-02 09:44:30|15108.59|15028.59|15106.76|15026.76|15108.59|15028.59|15106.76|15026.76|9
1727862280000|2024-10-02 09:44:40|15106.73|15026.73|15106.63|15026.63|15106.73|15026.73|15106.61|15026.61|9
1727862290000|2024-10-02 09:44:50|15106.65|15026.65|15106.98|15026.98|15106.98|15026.98|15106.65|15026.65|9
1727862300000|2024-10-02 09:45:00|15106.99|15026.99|15105.97|15025.97|15107.8|15027.8|15105.97|15025.97|7
1727862310000|2024-10-02 09:45:10|15106.65|15026.65|15106.06|15026.06|15107.89|15027.89|15106.05|15026.05|9
1727862320000|2024-10-02 09:45:20|15106.1|15026.1|15106.66|15026.66|15106.66|15026.66|15106.1|15026.1|10
1727862330000|2024-10-02 09:45:30|15107.06|15027.06|15107.04|15027.04|15107.85|15027.85|15107.04|15027.04|9
1727862340000|2024-10-02 09:45:40|15106.5|15026.5|15105.83|15025.83|15106.5|15026.5|15105.81|15025.81|9
1727862350000|2024-10-02 09:45:50|15106.01|15026.01|15104.96|15024.96|15106.01|15026.01|15104.75|15024.75|8
1727862360000|2024-10-02 09:46:00|15104.94|15024.94|15098.46|15018.46|15104.94|15024.94|15098.43|15018.43|10
1727862370000|2024-10-02 09:46:10|15098.41|15018.41|15095.98|15015.98|15098.41|15018.41|15095.6|15015.6|9
1727862380000|2024-10-02 09:46:20|15095.61|15015.61|15095.09|15015.09|15095.61|15015.61|15094.1|15014.1|10
1727862390000|2024-10-02 09:46:30|15095.11|15015.11|15086.42|15006.42|15095.21|15015.21|15086.42|15006.42|10
1727862400000|2024-10-02 09:46:40|15085.61|15005.61|15076.21|14996.21|15085.61|15005.61|15076.21|14996.21|10
1727862410000|2024-10-02 09:46:50|15076|14996|15065.2|14985.2|15076.22|14996.22|15065.2|14985.2|10
1727862420000|2024-10-02 09:47:00|15065.52|14985.52|15067.94|14987.94|15068.93|14988.93|15065.52|14985.52|10
1727862430000|2024-10-02 09:47:10|15068.3|14988.3|15067.03|14987.03|15068.45|14988.45|15066.72|14986.72|10
1727862440000|2024-10-02 09:47:20|15064.9|14984.9|15061.58|14981.58|15064.9|14984.9|15060.82|14980.82|10
1727862450000|2024-10-02 09:47:30|15061.87|14981.87|15059.33|14979.33|15061.87|14981.87|15059.22|14979.22|10
1727862460000|2024-10-02 09:47:40|15059.85|14979.85|15059.85|14979.85|15060.17|14980.17|15059.45|14979.45|10
1727862470000|2024-10-02 09:47:50|15060.1|14980.1|15061.98|14981.98|15061.98|14981.98|15059.95|14979.95|10
1727862480000|2024-10-02 09:48:00|15062.54|14982.54|15061.64|14981.64|15062.72|14982.72|15061.06|14981.06|10
1727862490000|2024-10-02 09:48:10|15062.29|14982.29|15063.39|14983.39|15063.81|14983.81|15062.29|14982.29|10
1727862500000|2024-10-02 09:48:20|15063.66|14983.66|15062.29|14982.29|15063.66|14983.66|15061.64|14981.64|9
1727862510000|2024-10-02 09:48:30|15062.89|14982.89|15058.19|14978.19|15063.35|14983.35|15058.19|14978.19|10
1727862520000|2024-10-02 09:48:40|15057.99|14977.99|15057.04|14977.04|15058.42|14978.42|15057.04|14977.04|10
1727862530000|2024-10-02 09:48:50|15057.08|14977.08|15052.13|14972.13|15057.08|14977.08|15051.38|14971.38|10
1727862540000|2024-10-02 09:49:00|15052.09|14972.09|15053.32|14973.32|15053.32|14973.32|15051.81|14971.81|10
1727862550000|2024-10-02 09:49:10|15053.91|14973.91|15054.73|14974.73|15056.06|14976.06|15053.91|14973.91|10
1727862560000|2024-10-02 09:49:20|15054.85|14974.85|15052.55|14972.55|15054.85|14974.85|15052.55|14972.55|10
1727862570000|2024-10-02 09:49:30|15053.39|14973.39|15053.29|14973.29|15053.39|14973.39|15052.6|14972.6|9
1727862580000|2024-10-02 09:49:40|15053.58|14973.58|15053.8|14973.8|15054.63|14974.63|15053.48|14973.48|9
1727862590000|2024-10-02 09:49:50|15054.1|14974.1|15054.4|14974.4|15054.48|14974.48|15053.77|14973.77|10
1727862600000|2024-10-02 09:50:00|15054.42|14974.42|15053.52|14973.52|15054.42|14974.42|15052.96|14972.96|10
1727862610000|2024-10-02 09:50:10|15054.39|14974.39|15055.47|14975.47|15056.01|14976.01|15054.39|14974.39|9
1727862620000|2024-10-02 09:50:20|15055.56|14975.56|15055.61|14975.61|15056.98|14976.98|15055.56|14975.56|10
1727862630000|2024-10-02 09:50:30|15055.68|14975.68|15057.53|14977.53|15057.53|14977.53|15055.45|14975.45|9
1727862640000|2024-10-02 09:50:40|15059.58|14979.58|15059.09|14979.09|15059.63|14979.63|15058.76|14978.76|10
1727862650000|2024-10-02 09:50:50|15059.13|14979.13|15060.41|14980.41|15060.47|14980.47|15059.11|14979.11|10
1727862660000|2024-10-02 09:51:00|15060.36|14980.36|15060.74|14980.74|15060.76|14980.76|15060.19|14980.19|8
1727862670000|2024-10-02 09:51:10|15060.76|14980.76|15058.87|14978.87|15060.76|14980.76|15058.87|14978.87|9
1727862680000|2024-10-02 09:51:20|15058.89|14978.89|15060.3|14980.3|15060.3|14980.3|15058.79|14978.79|10
1727862690000|2024-10-02 09:51:30|15060.34|14980.34|15059.58|14979.58|15061.37|14981.37|15059.58|14979.58|10
1727862700000|2024-10-02 09:51:40|15059.5|14979.5|15057.55|14977.55|15059.5|14979.5|15057|14977|10
1727862710000|2024-10-02 09:51:50|15057.48|14977.48|15053.63|14973.63|15057.48|14977.48|15053.63|14973.63|10
1727862720000|2024-10-02 09:52:00|15051.05|14971.05|15047.96|14967.96|15051.05|14971.05|15045.63|14965.63|9
1727862730000|2024-10-02 09:52:10|15048.82|14968.82|15048.43|14968.43|15049.52|14969.52|15048.43|14968.43|10
1727862740000|2024-10-02 09:52:20|15048.21|14968.21|15048.19|14968.19|15048.21|14968.21|15047.13|14967.13|10
1727862750000|2024-10-02 09:52:30|15048.5|14968.5|15045.99|14965.99|15048.5|14968.5|15045.99|14965.99|10
1727862760000|2024-10-02 09:52:40|15046.77|14966.77|15047.41|14967.41|15047.41|14967.41|15045.72|14965.72|9
1727862770000|2024-10-02 09:52:50|15046.96|14966.96|15047.63|14967.63|15047.63|14967.63|15046.96|14966.96|9
1727862780000|2024-10-02 09:53:00|15047.66|14967.66|15052.59|14972.59|15052.59|14972.59|15047.66|14967.66|10
1727862790000|2024-10-02 09:53:10|15053.12|14973.12|15051.42|14971.42|15053.12|14973.12|15051.36|14971.36|8
1727862800000|2024-10-02 09:53:20|15052.81|14972.81|15052.13|14972.13|15052.81|14972.81|15052.1|14972.1|10
1727862810000|2024-10-02 09:53:30|15052.67|14972.67|15047.87|14967.87|15052.67|14972.67|15047.87|14967.87|10
1727862820000|2024-10-02 09:53:40|15047.78|14967.78|15047.91|14967.91|15048.51|14968.51|15047.62|14967.62|9
1727862830000|2024-10-02 09:53:50|15047.9|14967.9|15046.38|14966.38|15048.15|14968.15|15045.91|14965.91|10
1727862840000|2024-10-02 09:54:00|15046.12|14966.12|15045.6|14965.6|15046.48|14966.48|15045.6|14965.6|10
1727862850000|2024-10-02 09:54:10|15046.18|14966.18|15049.03|14969.03|15049.04|14969.04|15046.13|14966.13|8
1727862860000|2024-10-02 09:54:20|15049.29|14969.29|15047.78|14967.78|15049.33|14969.33|15047.78|14967.78|10
1727862870000|2024-10-02 09:54:30|15047.73|14967.73|15050.96|14970.96|15050.96|14970.96|15046.87|14966.87|10
1727862880000|2024-10-02 09:54:40|15051.02|14971.02|15056.29|14976.29|15056.68|14976.68|15051.02|14971.02|10
1727862890000|2024-10-02 09:54:50|15055.52|14975.52|15056.03|14976.03|15056.31|14976.31|15055.52|14975.52|9
1727862900000|2024-10-02 09:55:00|15055.67|14975.67|15060.02|14980.02|15061.09|14981.09|15055.59|14975.59|10
1727862910000|2024-10-02 09:55:10|15059.63|14979.63|15059.72|14979.72|15059.72|14979.72|15059.49|14979.49|10
1727862920000|2024-10-02 09:55:20|15059.45|14979.45|15063.73|14983.73|15063.73|14983.73|15059.29|14979.29|10
1727862930000|2024-10-02 09:55:30|15065.5|14985.5|15066.71|14986.71|15066.73|14986.73|15065.5|14985.5|10
1727862940000|2024-10-02 09:55:40|15066.44|14986.44|15070.23|14990.23|15070.23|14990.23|15066.44|14986.44|10
1727862950000|2024-10-02 09:55:50|15070.78|14990.78|15077.37|14997.37|15077.62|14997.62|15070.78|14990.78|10
1727862960000|2024-10-02 09:56:00|15077.49|14997.49|15078.5|14998.5|15078.5|14998.5|15077.28|14997.28|10
1727862970000|2024-10-02 09:56:10|15078.17|14998.17|15077.71|14997.71|15078.24|14998.24|15077.71|14997.71|10
1727862980000|2024-10-02 09:56:20|15077.47|14997.47|15075.76|14995.76|15077.47|14997.47|15075.59|14995.59|9
1727862990000|2024-10-02 09:56:30|15075.35|14995.35|15075.06|14995.06|15076.11|14996.11|15074.85|14994.85|10
1727863000000|2024-10-02 09:56:40|15074.61|14994.61|15074.96|14994.96|15074.96|14994.96|15074.53|14994.53|9
1727863010000|2024-10-02 09:56:50|15074.97|14994.97|15076.62|14996.62|15077.06|14997.06|15074.97|14994.97|10
1727863020000|2024-10-02 09:57:00|15076.59|14996.59|15076.24|14996.24|15076.59|14996.59|15076.24|14996.24|9
1727863030000|2024-10-02 09:57:10|15076.52|14996.52|15077.17|14997.17|15077.17|14997.17|15075.98|14995.98|10
1727863040000|2024-10-02 09:57:20|15077.75|14997.75|15079.48|14999.48|15079.49|14999.49|15077.75|14997.75|10
1727863050000|2024-10-02 09:57:30|15079.31|14999.31|15078.03|14998.03|15081.52|15001.52|15078.03|14998.03|10
1727863060000|2024-10-02 09:57:40|15078.09|14998.09|15078.2|14998.2|15078.51|14998.51|15078.09|14998.09|10
1727863070000|2024-10-02 09:57:50|15078.15|14998.15|15077.58|14997.58|15078.15|14998.15|15077.53|14997.53|10
1727863080000|2024-10-02 09:58:00|15077.57|14997.57|15077.68|14997.68|15078.11|14998.11|15077.57|14997.57|10
1727863090000|2024-10-02 09:58:10|15077.72|14997.72|15073.22|14993.22|15077.72|14997.72|15073.22|14993.22|10
1727863100000|2024-10-02 09:58:20|15069.9|14989.9|15068.67|14988.67|15070.13|14990.13|15068.67|14988.67|10
1727863110000|2024-10-02 09:58:30|15066.29|14986.29|15063.33|14983.33|15066.29|14986.29|15062.99|14982.99|9
1727863120000|2024-10-02 09:58:40|15061.57|14981.57|15060.17|14980.17|15061.57|14981.57|15059.94|14979.94|10
1727863130000|2024-10-02 09:58:50|15060.2|14980.2|15061.88|14981.88|15061.88|14981.88|15060.2|14980.2|9
1727863140000|2024-10-02 09:59:00|15061.81|14981.81|15063.19|14983.19|15063.19|14983.19|15061.81|14981.81|10
1727863150000|2024-10-02 09:59:10|15064.11|14984.11|15065.2|14985.2|15065.2|14985.2|15064.11|14984.11|10
1727863160000|2024-10-02 09:59:20|15065.24|14985.24|15065.52|14985.52|15065.52|14985.52|15065.13|14985.13|9
1727863170000|2024-10-02 09:59:30|15065.62|14985.62|15067.91|14987.91|15068.29|14988.29|15065.62|14985.62|10
1727863180000|2024-10-02 09:59:40|15068|14988|15068.79|14988.79|15068.99|14988.99|15067.96|14987.96|10
1727863190000|2024-10-02 09:59:50|15069.13|14989.13|15069.19|14989.19|15069.28|14989.28|15069.13|14989.13|9
1727863200000|2024-10-02 10:00:00|15069.22|14989.22|15064.03|14984.03|15069.22|14989.22|15064.03|14984.03|10
1727863210000|2024-10-02 10:00:10|15063.94|14983.94|15063.63|14983.63|15063.94|14983.94|15062.8|14982.8|9
1727863220000|2024-10-02 10:00:20|15063.61|14983.61|15065.09|14985.09|15065.09|14985.09|15063.2|14983.2|10
1727863230000|2024-10-02 10:00:30|15063.89|14983.89|15065.52|14985.52|15065.52|14985.52|15063.88|14983.88|9
1727863240000|2024-10-02 10:00:40|15065.42|14985.42|15065.9|14985.9|15065.97|14985.97|15065.42|14985.42|10
1727863250000|2024-10-02 10:00:50|15065.59|14985.59|15067.31|14987.31|15067.69|14987.69|15064.82|14984.82|10
1727863260000|2024-10-02 10:01:00|15068|14988|15069.75|14989.75|15069.75|14989.75|15068|14988|9
1727863270000|2024-10-02 10:01:10|15070.01|14990.01|15069.27|14989.27|15070.22|14990.22|15068.62|14988.62|10
1727863280000|2024-10-02 10:01:20|15069.35|14989.35|15070.82|14990.82|15070.82|14990.82|15068.68|14988.68|10
1727863290000|2024-10-02 10:01:30|15070.88|14990.88|15068.38|14988.38|15070.91|14990.91|15068.38|14988.38|9
1727863300000|2024-10-02 10:01:40|15068.18|14988.18|15065.74|14985.74|15068.18|14988.18|15065.74|14985.74|9
1727863310000|2024-10-02 10:01:50|15065.68|14985.68|15066.21|14986.21|15066.37|14986.37|15065.6|14985.6|8
1727863320000|2024-10-02 10:02:00|15066.47|14986.47|15065.63|14985.63|15066.47|14986.47|15065.62|14985.62|10
1727863330000|2024-10-02 10:02:10|15066.39|14986.39|15064.75|14984.75|15066.48|14986.48|15064.74|14984.74|10
1727863340000|2024-10-02 10:02:20|15064.95|14984.95|15064.67|14984.67|15064.95|14984.95|15064.31|14984.31|10
1727863350000|2024-10-02 10:02:30|15065.32|14985.32|15065.51|14985.51|15066.23|14986.23|15064.98|14984.98|9
1727863360000|2024-10-02 10:02:40|15064.72|14984.72|15065.91|14985.91|15065.91|14985.91|15064.48|14984.48|8
1727863370000|2024-10-02 10:02:50|15065.88|14985.88|15065.73|14985.73|15066.09|14986.09|15065.48|14985.48|10
1727863380000|2024-10-02 10:03:00|15066.88|14986.88|15064.37|14984.37|15066.88|14986.88|15064.35|14984.35|9
1727863390000|2024-10-02 10:03:10|15062.91|14982.91|15059.81|14979.81|15062.91|14982.91|15059.75|14979.75|10
1727863400000|2024-10-02 10:03:20|15059.8|14979.8|15056.53|14976.53|15060.95|14980.95|15056.52|14976.52|10
1727863410000|2024-10-02 10:03:30|15055.96|14975.96|15054.84|14974.84|15055.96|14975.96|15054.53|14974.53|10
1727863420000|2024-10-02 10:03:40|15055.25|14975.25|15057.19|14977.19|15057.19|14977.19|15055.25|14975.25|10
1727863430000|2024-10-02 10:03:50|15057.26|14977.26|15058.57|14978.57|15058.81|14978.81|15057.13|14977.13|10
1727863440000|2024-10-02 10:04:00|15058.58|14978.58|15059.69|14979.69|15059.98|14979.98|15058.47|14978.47|9
1727863450000|2024-10-02 10:04:10|15060.64|14980.64|15061.53|14981.53|15062.17|14982.17|15060.64|14980.64|10
1727863460000|2024-10-02 10:04:20|15061.01|14981.01|15060.05|14980.05|15061.01|14981.01|15059.42|14979.42|10
1727863470000|2024-10-02 10:04:30|15060.57|14980.57|15060.4|14980.4|15060.85|14980.85|15059.47|14979.47|10
1727863480000|2024-10-02 10:04:40|15059.11|14979.11|15054.97|14974.97|15059.11|14979.11|15054.96|14974.96|9
1727863490000|2024-10-02 10:04:50|15054.15|14974.15|15053.06|14973.06|15054.15|14974.15|15052.3|14972.3|10
1727863500000|2024-10-02 10:05:00|15052.98|14972.98|15052.82|14972.82|15052.98|14972.98|15051.61|14971.61|10
1727863510000|2024-10-02 10:05:10|15053.66|14973.66|15053.87|14973.87|15053.88|14973.88|15052.93|14972.93|10
1727863520000|2024-10-02 10:05:20|15052.94|14972.94|15052.9|14972.9|15053.87|14973.87|15051.95|14971.95|9
1727863530000|2024-10-02 10:05:30|15052.46|14972.46|15053.92|14973.92|15053.92|14973.92|15052.46|14972.46|10
1727863540000|2024-10-02 10:05:40|15053.22|14973.22|15053.04|14973.04|15053.22|14973.22|15051.58|14971.58|10
1727863550000|2024-10-02 10:05:50|15053.07|14973.07|15052.96|14972.96|15053.09|14973.09|15052.76|14972.76|10
1727863560000|2024-10-02 10:06:00|15052.95|14972.95|15054.52|14974.52|15054.58|14974.58|15052.95|14972.95|10
1727863570000|2024-10-02 10:06:10|15052.56|14972.56|15052.56|14972.56|15053.08|14973.08|15051.32|14971.32|10
1727863580000|2024-10-02 10:06:20|15052.41|14972.41|15054.7|14974.7|15055.25|14975.25|15051.96|14971.96|10
1727863590000|2024-10-02 10:06:30|15054.73|14974.73|15056.06|14976.06|15056.99|14976.99|15054.73|14974.73|10
1727863600000|2024-10-02 10:06:40|15056.11|14976.11|15055.28|14975.28|15057.04|14977.04|15054.57|14974.57|10
1727863610000|2024-10-02 10:06:50|15055.26|14975.26|15056.19|14976.19|15056.93|14976.93|15055.26|14975.26|9
1727863620000|2024-10-02 10:07:00|15056.28|14976.28|15054.9|14974.9|15056.83|14976.83|15054.9|14974.9|9
1727863630000|2024-10-02 10:07:10|15055.23|14975.23|15057.22|14977.22|15058.38|14978.38|15055.2|14975.2|10
1727863640000|2024-10-02 10:07:20|15057.36|14977.36|15056.17|14976.17|15057.36|14977.36|15056.17|14976.17|10
1727863650000|2024-10-02 10:07:30|15056.08|14976.08|15055.06|14975.06|15056.09|14976.09|15055.06|14975.06|9
1727863660000|2024-10-02 10:07:40|15055.1|14975.1|15055.79|14975.79|15055.85|14975.85|15055.1|14975.1|10
1727863670000|2024-10-02 10:07:50|15055.78|14975.78|15056.79|14976.79|15057.02|14977.02|15055.66|14975.66|10
1727863680000|2024-10-02 10:08:00|15056.43|14976.43|15058.02|14978.02|15058.02|14978.02|15056.2|14976.2|10
1727863690000|2024-10-02 10:08:10|15058.48|14978.48|15059.9|14979.9|15059.9|14979.9|15058.48|14978.48|9
1727863700000|2024-10-02 10:08:20|15059.42|14979.42|15061.13|14981.13|15061.24|14981.24|15059.42|14979.42|10
1727863710000|2024-10-02 10:08:30|15061.57|14981.57|15064.67|14984.67|15064.69|14984.69|15061.57|14981.57|10
1727863720000|2024-10-02 10:08:40|15065.69|14985.69|15067.67|14987.67|15067.84|14987.84|15065.68|14985.68|10
1727863730000|2024-10-02 10:08:50|15067.75|14987.75|15071.01|14991.01|15071.01|14991.01|15067.75|14987.75|10
1727863740000|2024-10-02 10:09:00|15071.16|14991.16|15071.15|14991.15|15072.19|14992.19|15070.64|14990.64|10
1727863750000|2024-10-02 10:09:10|15071.14|14991.14|15072.13|14992.13|15072.17|14992.17|15070.79|14990.79|10
1727863760000|2024-10-02 10:09:20|15071.78|14991.78|15070.76|14990.76|15071.78|14991.78|15070.51|14990.51|8
1727863770000|2024-10-02 10:09:30|15070.77|14990.77|15068.71|14988.71|15070.77|14990.77|15068.66|14988.66|10
1727863780000|2024-10-02 10:09:40|15068.42|14988.42|15065.52|14985.52|15068.42|14988.42|15065.24|14985.24|10
1727863790000|2024-10-02 10:09:50|15065.15|14985.15|15066.55|14986.55|15066.55|14986.55|15065.15|14985.15|9
1727863800000|2024-10-02 10:10:00|15066.85|14986.85|15066.67|14986.67|15066.85|14986.85|15065.37|14985.37|9
1727863810000|2024-10-02 10:10:10|15066.59|14986.59|15066.28|14986.28|15066.61|14986.61|15066.22|14986.22|9
1727863820000|2024-10-02 10:10:20|15066.36|14986.36|15066.87|14986.87|15067.59|14987.59|15066.36|14986.36|10
1727863830000|2024-10-02 10:10:30|15066.85|14986.85|15066.61|14986.61|15067.17|14987.17|15066.54|14986.54|10
1727863840000|2024-10-02 10:10:40|15066.67|14986.67|15067.78|14987.78|15068.79|14988.79|15066.67|14986.67|10
1727863850000|2024-10-02 10:10:50|15066.61|14986.61|15066.41|14986.41|15066.61|14986.61|15065.99|14985.99|10
1727863860000|2024-10-02 10:11:00|15066.42|14986.42|15066.5|14986.5|15067.3|14987.3|15065.49|14985.49|10
1727863870000|2024-10-02 10:11:10|15066.49|14986.49|15066.22|14986.22|15066.51|14986.51|15065.87|14985.87|9
1727863880000|2024-10-02 10:11:20|15066.37|14986.37|15068.05|14988.05|15068.05|14988.05|15066.37|14986.37|9
1727863890000|2024-10-02 10:11:30|15068.29|14988.29|15066.85|14986.85|15068.29|14988.29|15066.79|14986.79|10
1727863900000|2024-10-02 10:11:40|15066.77|14986.77|15066.84|14986.84|15066.84|14986.84|15066.32|14986.32|10
1727863910000|2024-10-02 10:11:50|15067.06|14987.06|15066.08|14986.08|15067.06|14987.06|15066.08|14986.08|9
1727863920000|2024-10-02 10:12:00|15066|14986|15061.13|14981.13|15066|14986|15060.96|14980.96|10
1727863930000|2024-10-02 10:12:10|15060.07|14980.07|15059.79|14979.79|15060.07|14980.07|15059.31|14979.31|10
1727863940000|2024-10-02 10:12:20|15059.76|14979.76|15057.85|14977.85|15059.82|14979.82|15057.83|14977.83|8
1727863950000|2024-10-02 10:12:30|15057.71|14977.71|15056.47|14976.47|15057.71|14977.71|15056.45|14976.45|10
1727863960000|2024-10-02 10:12:40|15056.48|14976.48|15056.25|14976.25|15056.48|14976.48|15056.25|14976.25|10
1727863970000|2024-10-02 10:12:50|15056.24|14976.24|15055.7|14975.7|15056.24|14976.24|15055.7|14975.7|10
1727863980000|2024-10-02 10:13:00|15055.77|14975.77|15055.45|14975.45|15055.77|14975.77|15053.44|14973.44|10
1727863990000|2024-10-02 10:13:10|15056.2|14976.2|15057.18|14977.18|15057.18|14977.18|15056.2|14976.2|10
1727864000000|2024-10-02 10:13:20|15058.62|14978.62|15057.26|14977.26|15058.62|14978.62|15057.02|14977.02|10
1727864010000|2024-10-02 10:13:30|15057.19|14977.19|15060.71|14980.71|15060.71|14980.71|15057.19|14977.19|10
1727864020000|2024-10-02 10:13:40|15060.57|14980.57|15060.26|14980.26|15060.74|14980.74|15060.18|14980.18|10
1727864030000|2024-10-02 10:13:50|15059.53|14979.53|15059.31|14979.31|15059.62|14979.62|15058.27|14978.27|9
1727864040000|2024-10-02 10:14:00|15059.2|14979.2|15058.41|14978.41|15059.2|14979.2|15057.4|14977.4|10
1727864050000|2024-10-02 10:14:10|15058.28|14978.28|15057.89|14977.89|15058.28|14978.28|15057.43|14977.43|10
1727864060000|2024-10-02 10:14:20|15057.24|14977.24|15056.93|14976.93|15057.24|14977.24|15055.14|14975.14|10
1727864070000|2024-10-02 10:14:30|15056.9|14976.9|15057.4|14977.4|15058.65|14978.65|15056.9|14976.9|10
1727864080000|2024-10-02 10:14:40|15057.38|14977.38|15056.86|14976.86|15057.48|14977.48|15056.73|14976.73|10
1727864090000|2024-10-02 10:14:50|15056.45|14976.45|15056.06|14976.06|15056.45|14976.45|15056.02|14976.02|9
1727864100000|2024-10-02 10:15:00|15056.09|14976.09|15059.21|14979.21|15059.32|14979.32|15055.06|14975.06|9
1727864110000|2024-10-02 10:15:10|15058.8|14978.8|15057.97|14977.97|15058.8|14978.8|15057.26|14977.26|9
1727864120000|2024-10-02 10:15:20|15057.9|14977.9|15060.45|14980.45|15060.88|14980.88|15057.9|14977.9|9
1727864130000|2024-10-02 10:15:30|15060.36|14980.36|15060.56|14980.56|15060.78|14980.78|15060.36|14980.36|10
1727864140000|2024-10-02 10:15:40|15060.52|14980.52|15058.38|14978.38|15060.52|14980.52|15058.32|14978.32|10
1727864150000|2024-10-02 10:15:50|15059.58|14979.58|15060.6|14980.6|15060.93|14980.93|15059.58|14979.58|9
1727864160000|2024-10-02 10:16:00|15060.77|14980.77|15058.81|14978.81|15060.77|14980.77|15058.81|14978.81|10
1727864170000|2024-10-02 10:16:10|15058.22|14978.22|15057.37|14977.37|15058.72|14978.72|15057.31|14977.31|10
1727864180000|2024-10-02 10:16:20|15057.1|14977.1|15057.04|14977.04|15057.36|14977.36|15056.61|14976.61|9
1727864190000|2024-10-02 10:16:30|15057.03|14977.03|15059.3|14979.3|15059.54|14979.54|15056.51|14976.51|10
1727864200000|2024-10-02 10:16:40|15059.26|14979.26|15061.75|14981.75|15061.75|14981.75|15059.26|14979.26|10
1727864210000|2024-10-02 10:16:50|15062.12|14982.12|15064.95|14984.95|15065.41|14985.41|15062.12|14982.12|10
1727864220000|2024-10-02 10:17:00|15065.07|14985.07|15062.56|14982.56|15065.07|14985.07|15062.29|14982.29|9
1727864230000|2024-10-02 10:17:10|15062.39|14982.39|15064.12|14984.12|15064.12|14984.12|15062.39|14982.39|10
1727864240000|2024-10-02 10:17:20|15064.11|14984.11|15066.4|14986.4|15066.4|14986.4|15064.11|14984.11|10
1727864250000|2024-10-02 10:17:30|15066.22|14986.22|15067.53|14987.53|15067.53|14987.53|15065.26|14985.26|10
1727864260000|2024-10-02 10:17:40|15067.55|14987.55|15069.31|14989.31|15069.31|14989.31|15066.99|14986.99|10
1727864270000|2024-10-02 10:17:50|15069.06|14989.06|15069.19|14989.19|15069.19|14989.19|15068.19|14988.19|10
1727864280000|2024-10-02 10:18:00|15068.64|14988.64|15068.18|14988.18|15069.25|14989.25|15067.91|14987.91|9
1727864290000|2024-10-02 10:18:10|15068.07|14988.07|15070.71|14990.71|15071.62|14991.62|15068.07|14988.07|9
1727864300000|2024-10-02 10:18:20|15070.6|14990.6|15072.42|14992.42|15072.42|14992.42|15070.58|14990.58|7
1727864310000|2024-10-02 10:18:30|15072.41|14992.41|15078.22|14998.22|15078.22|14998.22|15072.41|14992.41|10
1727864320000|2024-10-02 10:18:40|15077.85|14997.85|15078.89|14998.89|15079.68|14999.68|15077.85|14997.85|10
1727864330000|2024-10-02 10:18:50|15078.74|14998.74|15078.25|14998.25|15078.74|14998.74|15077.39|14997.39|10
1727864340000|2024-10-02 10:19:00|15078.3|14998.3|15079.82|14999.82|15080.09|15000.09|15078.24|14998.24|10
1727864350000|2024-10-02 10:19:10|15079.81|14999.81|15082.85|15002.85|15082.85|15002.85|15079.72|14999.72|10
1727864360000|2024-10-02 10:19:20|15082.95|15002.95|15085.24|15005.24|15085.24|15005.24|15082.95|15002.95|10
1727864370000|2024-10-02 10:19:30|15085.21|15005.21|15086.72|15006.72|15086.72|15006.72|15085.1|15005.1|10
1727864380000|2024-10-02 10:19:40|15086.74|15006.74|15086.88|15006.88|15087.64|15007.64|15086.33|15006.33|10
1727864390000|2024-10-02 10:19:50|15087.04|15007.04|15088.31|15008.31|15088.67|15008.67|15087.04|15007.04|10
1727864400000|2024-10-02 10:20:00|15089.07|15009.07|15086.83|15006.83|15089.07|15009.07|15085.95|15005.95|9
1727864410000|2024-10-02 10:20:10|15086.61|15006.61|15086.29|15006.29|15086.61|15006.61|15086.24|15006.24|9
1727864420000|2024-10-02 10:20:20|15086.44|15006.44|15085.39|15005.39|15087.95|15007.95|15085.39|15005.39|10
1727864430000|2024-10-02 10:20:30|15084.12|15004.12|15086.98|15006.98|15086.99|15006.99|15084.12|15004.12|9
1727864440000|2024-10-02 10:20:40|15087.48|15007.48|15084.69|15004.69|15087.48|15007.48|15084.69|15004.69|10
1727864450000|2024-10-02 10:20:50|15084.63|15004.63|15083.79|15003.79|15084.63|15004.63|15083.39|15003.39|9
1727864460000|2024-10-02 10:21:00|15083.6|15003.6|15082.55|15002.55|15083.6|15003.6|15081.53|15001.53|10
1727864470000|2024-10-02 10:21:10|15082.13|15002.13|15084.39|15004.39|15084.39|15004.39|15082.13|15002.13|10
1727864480000|2024-10-02 10:21:20|15084.13|15004.13|15084.36|15004.36|15084.36|15004.36|15084.13|15004.13|8
1727864490000|2024-10-02 10:21:30|15084.43|15004.43|15086.15|15006.15|15086.15|15006.15|15084.43|15004.43|10
1727864500000|2024-10-02 10:21:40|15086.16|15006.16|15085.98|15005.98|15087.49|15007.49|15085.98|15005.98|9
1727864510000|2024-10-02 10:21:50|15086.56|15006.56|15086.63|15006.63|15086.94|15006.94|15086.54|15006.54|10
1727864520000|2024-10-02 10:22:00|15086.68|15006.68|15087.36|15007.36|15087.36|15007.36|15086.34|15006.34|10
1727864530000|2024-10-02 10:22:10|15087.06|15007.06|15087.97|15007.97|15087.97|15007.97|15087.06|15007.06|10
1727864540000|2024-10-02 10:22:20|15087.77|15007.77|15087.75|15007.75|15087.77|15007.77|15087.59|15007.59|8
1727864550000|2024-10-02 10:22:30|15087.72|15007.72|15087.12|15007.12|15087.72|15007.72|15087.12|15007.12|7
1727864560000|2024-10-02 10:22:40|15087.04|15007.04|15087.45|15007.45|15087.45|15007.45|15086.95|15006.95|9
1727864570000|2024-10-02 10:22:50|15087.46|15007.46|15088.45|15008.45|15088.54|15008.54|15087.46|15007.46|10
1727864580000|2024-10-02 10:23:00|15088.44|15008.44|15089.35|15009.35|15089.81|15009.81|15088.44|15008.44|9
1727864590000|2024-10-02 10:23:10|15089.46|15009.46|15090.07|15010.07|15090.12|15010.12|15089.14|15009.14|10
1727864600000|2024-10-02 10:23:20|15089.66|15009.66|15090.08|15010.08|15090.08|15010.08|15089.4|15009.4|9
1727864610000|2024-10-02 10:23:30|15089.99|15009.99|15089.82|15009.82|15090.17|15010.17|15089.8|15009.8|10
1727864620000|2024-10-02 10:23:40|15089.57|15009.57|15092.13|15012.13|15092.13|15012.13|15089.56|15009.56|9
1727864630000|2024-10-02 10:23:50|15092.73|15012.73|15094.15|15014.15|15094.15|15014.15|15092.29|15012.29|10
1727864640000|2024-10-02 10:24:00|15093.65|15013.65|15094.3|15014.3|15094.3|15014.3|15093.62|15013.62|10
1727864650000|2024-10-02 10:24:10|15094|15014|15092.53|15012.53|15094|15014|15091.76|15011.76|10
1727864660000|2024-10-02 10:24:20|15092.74|15012.74|15095.24|15015.24|15095.27|15015.27|15092.74|15012.74|10
1727864670000|2024-10-02 10:24:30|15095.01|15015.01|15094.55|15014.55|15095.01|15015.01|15094.39|15014.39|9
1727864680000|2024-10-02 10:24:40|15094.64|15014.64|15095.84|15015.84|15095.84|15015.84|15094.62|15014.62|7
1727864690000|2024-10-02 10:24:50|15095.17|15015.17|15094.75|15014.75|15095.19|15015.19|15094.75|15014.75|9
1727864700000|2024-10-02 10:25:00|15094.74|15014.74|15096.76|15016.76|15096.76|15016.76|15094.69|15014.69|10
1727864710000|2024-10-02 10:25:10|15096.41|15016.41|15096.61|15016.61|15096.61|15016.61|15095.95|15015.95|10
1727864720000|2024-10-02 10:25:20|15096.97|15016.97|15098.46|15018.46|15098.95|15018.95|15096.97|15016.97|10
1727864730000|2024-10-02 10:25:30|15098.84|15018.84|15101.26|15021.26|15101.26|15021.26|15098.84|15018.84|10
1727864740000|2024-10-02 10:25:40|15101.55|15021.55|15101.94|15021.94|15102.36|15022.36|15100.88|15020.88|9
1727864750000|2024-10-02 10:25:50|15101.95|15021.95|15104.35|15024.35|15104.35|15024.35|15101.95|15021.95|10
1727864760000|2024-10-02 10:26:00|15103.87|15023.87|15106.09|15026.09|15106.15|15026.15|15103.87|15023.87|10
1727864770000|2024-10-02 10:26:10|15106.08|15026.08|15106.15|15026.15|15106.76|15026.76|15105.58|15025.58|10
1727864780000|2024-10-02 10:26:20|15106.71|15026.71|15105.88|15025.88|15106.84|15026.84|15105.84|15025.84|10
1727864790000|2024-10-02 10:26:30|15104.87|15024.87|15107.69|15027.69|15107.69|15027.69|15104.71|15024.71|8
1727864800000|2024-10-02 10:26:40|15107.67|15027.67|15108.25|15028.25|15108.31|15028.31|15106.83|15026.83|9
1727864810000|2024-10-02 10:26:50|15108.29|15028.29|15108.68|15028.68|15108.68|15028.68|15108.29|15028.29|10
1727864820000|2024-10-02 10:27:00|15108.69|15028.69|15108.82|15028.82|15108.82|15028.82|15107.94|15027.94|10
1727864830000|2024-10-02 10:27:10|15109.07|15029.07|15110.24|15030.24|15110.24|15030.24|15108.78|15028.78|10
1727864840000|2024-10-02 10:27:20|15110.36|15030.36|15110.84|15030.84|15110.84|15030.84|15110.2|15030.2|10
1727864850000|2024-10-02 10:27:30|15110.82|15030.82|15113.05|15033.05|15113.29|15033.29|15110.8|15030.8|10
1727864860000|2024-10-02 10:27:40|15112.91|15032.91|15113.31|15033.31|15113.31|15033.31|15112.86|15032.86|9
1727864870000|2024-10-02 10:27:50|15113.32|15033.32|15113.54|15033.54|15113.54|15033.54|15113.01|15033.01|10
1727864880000|2024-10-02 10:28:00|15113.95|15033.95|15114.07|15034.07|15114.25|15034.25|15113.7|15033.7|8
1727864890000|2024-10-02 10:28:10|15114.04|15034.04|15113.75|15033.75|15114.85|15034.85|15113.75|15033.75|10
1727864900000|2024-10-02 10:28:20|15113.79|15033.79|15120.46|15040.46|15120.46|15040.46|15113.46|15033.46|9
1727864910000|2024-10-02 10:28:30|15120.12|15040.12|15120.12|15040.12|15120.21|15040.21|15120.03|15040.03|8
1727864920000|2024-10-02 10:28:40|15120.09|15040.09|15120.1|15040.1|15120.28|15040.28|15120.03|15040.03|8
1727864930000|2024-10-02 10:28:50|15119.97|15039.97|15120.05|15040.05|15120.28|15040.28|15119.93|15039.93|9
1727864940000|2024-10-02 10:29:00|15119.99|15039.99|15121.93|15041.93|15121.93|15041.93|15119.99|15039.99|9
1727864950000|2024-10-02 10:29:10|15122.57|15042.57|15123.41|15043.41|15123.41|15043.41|15122.36|15042.36|9
1727864960000|2024-10-02 10:29:20|15123.48|15043.48|15124.59|15044.59|15124.9|15044.9|15122.84|15042.84|10
1727864970000|2024-10-02 10:29:30|15124.67|15044.67|15124.13|15044.13|15124.67|15044.67|15124.13|15044.13|9
1727864980000|2024-10-02 10:29:40|15124.17|15044.17|15124.47|15044.47|15124.47|15044.47|15124.05|15044.05|10
1727864990000|2024-10-02 10:29:50|15124.41|15044.41|15123.25|15043.25|15124.41|15044.41|15123.25|15043.25|9
1727865000000|2024-10-02 10:30:00|15123.58|15043.58|15123.89|15043.89|15124.2|15044.2|15123.52|15043.52|9
1727865010000|2024-10-02 10:30:10|15123.96|15043.96|15123.21|15043.21|15123.96|15043.96|15122.87|15042.87|10
1727865020000|2024-10-02 10:30:20|15122.96|15042.96|15121.79|15041.79|15122.96|15042.96|15121.75|15041.75|8
1727865030000|2024-10-02 10:30:30|15121.77|15041.77|15121.02|15041.02|15121.99|15041.99|15121.02|15041.02|9
1727865040000|2024-10-02 10:30:40|15121.18|15041.18|15123.19|15043.19|15123.19|15043.19|15121.18|15041.18|10
1727865050000|2024-10-02 10:30:50|15123.21|15043.21|15122.82|15042.82|15123.21|15043.21|15122.82|15042.82|9
1727865060000|2024-10-02 10:31:00|15122.75|15042.75|15120|15040|15122.75|15042.75|15120|15040|10
1727865070000|2024-10-02 10:31:10|15120.81|15040.81|15121.39|15041.39|15121.53|15041.53|15120.69|15040.69|9
1727865080000|2024-10-02 10:31:20|15121.31|15041.31|15122.38|15042.38|15122.38|15042.38|15121.31|15041.31|9
1727865090000|2024-10-02 10:31:30|15122.39|15042.39|15121.95|15041.95|15122.39|15042.39|15121.4|15041.4|10
1727865100000|2024-10-02 10:31:40|15121.93|15041.93|15121.47|15041.47|15121.94|15041.94|15121.32|15041.32|10
1727865110000|2024-10-02 10:31:50|15121.46|15041.46|15121.71|15041.71|15122.44|15042.44|15121.46|15041.46|10
1727865120000|2024-10-02 10:32:00|15121.69|15041.69|15120.48|15040.48|15121.69|15041.69|15120.44|15040.44|8
1727865130000|2024-10-02 10:32:10|15120.4|15040.4|15121.04|15041.04|15121.04|15041.04|15120.37|15040.37|10
1727865140000|2024-10-02 10:32:20|15121.22|15041.22|15121.02|15041.02|15121.7|15041.7|15120.99|15040.99|10
1727865150000|2024-10-02 10:32:30|15121.08|15041.08|15123.01|15043.01|15123.25|15043.25|15121.08|15041.08|10
1727865160000|2024-10-02 10:32:40|15124.62|15044.62|15125.91|15045.91|15125.97|15045.97|15124.62|15044.62|10
1727865170000|2024-10-02 10:32:50|15126.32|15046.32|15132.11|15052.11|15132.11|15052.11|15126.32|15046.32|10
1727865180000|2024-10-02 10:33:00|15132.54|15052.54|15137.97|15057.97|15139.07|15059.07|15132.54|15052.54|10
1727865190000|2024-10-02 10:33:10|15138|15058|15138.61|15058.61|15140.07|15060.07|15138|15058|10
1727865200000|2024-10-02 10:33:20|15138.42|15058.42|15139.48|15059.48|15139.48|15059.48|15138.39|15058.39|9
1727865210000|2024-10-02 10:33:30|15139.4|15059.4|15142.04|15062.04|15142.04|15062.04|15139.4|15059.4|10
1727865220000|2024-10-02 10:33:40|15142.35|15062.35|15139.88|15059.88|15142.42|15062.42|15139.88|15059.88|10
1727865230000|2024-10-02 10:33:50|15138.64|15058.64|15139.07|15059.07|15139.07|15059.07|15138.53|15058.53|9
1727865240000|2024-10-02 10:34:00|15138.56|15058.56|15138.59|15058.59|15139.2|15059.2|15138.47|15058.47|10
1727865250000|2024-10-02 10:34:10|15138.34|15058.34|15139.17|15059.17|15139.22|15059.22|15136.77|15056.77|10
1727865260000|2024-10-02 10:34:20|15139.91|15059.91|15139.21|15059.21|15140.03|15060.03|15138.98|15058.98|10
1727865270000|2024-10-02 10:34:30|15139.2|15059.2|15136.82|15056.82|15139.2|15059.2|15136.49|15056.49|10
1727865280000|2024-10-02 10:34:40|15136.8|15056.8|15136.56|15056.56|15136.8|15056.8|15135.63|15055.63|10
1727865290000|2024-10-02 10:34:50|15136.48|15056.48|15136.04|15056.04|15136.95|15056.95|15135.29|15055.29|10
1727865300000|2024-10-02 10:35:00|15135.87|15055.87|15138.09|15058.09|15138.17|15058.17|15135.87|15055.87|10
1727865310000|2024-10-02 10:35:10|15138.06|15058.06|15137.97|15057.97|15138.06|15058.06|15136.38|15056.38|10
1727865320000|2024-10-02 10:35:20|15137.54|15057.54|15138.58|15058.58|15138.58|15058.58|15137.54|15057.54|8
1727865330000|2024-10-02 10:35:30|15138.48|15058.48|15137.36|15057.36|15138.58|15058.58|15137.36|15057.36|10
1727865340000|2024-10-02 10:35:40|15135.32|15055.32|15129.99|15049.99|15135.32|15055.32|15129.99|15049.99|10
1727865350000|2024-10-02 10:35:50|15129.88|15049.88|15125.72|15045.72|15129.88|15049.88|15125.72|15045.72|10
1727865360000|2024-10-02 10:36:00|15125.59|15045.59|15128.19|15048.19|15128.86|15048.86|15125.59|15045.59|10
1727865370000|2024-10-02 10:36:10|15128.21|15048.21|15127.1|15047.1|15128.24|15048.24|15127.1|15047.1|10
1727865380000|2024-10-02 10:36:20|15126.82|15046.82|15126.9|15046.9|15127.49|15047.49|15126.06|15046.06|10
1727865390000|2024-10-02 10:36:30|15126.77|15046.77|15126.62|15046.62|15126.79|15046.79|15126.49|15046.49|10
1727865400000|2024-10-02 10:36:40|15126.61|15046.61|15125.31|15045.31|15127.1|15047.1|15125.31|15045.31|9
1727865410000|2024-10-02 10:36:50|15125.21|15045.21|15123.64|15043.64|15125.21|15045.21|15123.58|15043.58|8
1727865420000|2024-10-02 10:37:00|15123.72|15043.72|15114.15|15034.15|15123.72|15043.72|15113.9|15033.9|10
1727865430000|2024-10-02 10:37:10|15113.76|15033.76|15111.79|15031.79|15113.78|15033.78|15111.27|15031.27|8
1727865440000|2024-10-02 10:37:20|15111.52|15031.52|15111.37|15031.37|15111.52|15031.52|15109.96|15029.96|10
1727865450000|2024-10-02 10:37:30|15110.96|15030.96|15110.4|15030.4|15110.96|15030.96|15110|15030|10
1727865460000|2024-10-02 10:37:40|15110.3|15030.3|15112.09|15032.09|15112.13|15032.13|15110.3|15030.3|10
1727865470000|2024-10-02 10:37:50|15112.56|15032.56|15112.48|15032.48|15113.34|15033.34|15112.28|15032.28|10
1727865480000|2024-10-02 10:38:00|15110.19|15030.19|15115.35|15035.35|15115.41|15035.41|15110.19|15030.19|10
1727865490000|2024-10-02 10:38:10|15115.42|15035.42|15114.24|15034.24|15115.42|15035.42|15114.24|15034.24|9
1727865500000|2024-10-02 10:38:20|15112.95|15032.95|15111.45|15031.45|15113.17|15033.17|15111.45|15031.45|10
1727865510000|2024-10-02 10:38:30|15110.73|15030.73|15110.49|15030.49|15111.66|15031.66|15110.09|15030.09|10
1727865520000|2024-10-02 10:38:40|15110.03|15030.03|15109.02|15029.02|15110.06|15030.06|15108.33|15028.33|10
1727865530000|2024-10-02 10:38:50|15109.16|15029.16|15105.7|15025.7|15109.35|15029.35|15105.7|15025.7|10
1727865540000|2024-10-02 10:39:00|15105.87|15025.87|15104.11|15024.11|15105.87|15025.87|15104.06|15024.06|10
1727865550000|2024-10-02 10:39:10|15104.05|15024.05|15104.84|15024.84|15105.67|15025.67|15103.13|15023.13|10
1727865560000|2024-10-02 10:39:20|15104.39|15024.39|15104.04|15024.04|15104.46|15024.46|15103.22|15023.22|8
1727865570000|2024-10-02 10:39:30|15103.39|15023.39|15104.13|15024.13|15104.13|15024.13|15103.28|15023.28|8
1727865580000|2024-10-02 10:39:40|15104.02|15024.02|15105.42|15025.42|15106.35|15026.35|15104.02|15024.02|10
1727865590000|2024-10-02 10:39:50|15105.4|15025.4|15105.31|15025.31|15105.4|15025.4|15104.73|15024.73|10
1727865600000|2024-10-02 10:40:00|15105.36|15025.36|15106.22|15026.22|15106.53|15026.53|15105.33|15025.33|10
1727865610000|2024-10-02 10:40:10|15106.46|15026.46|15103.66|15023.66|15106.46|15026.46|15103.66|15023.66|10
1727865620000|2024-10-02 10:40:20|15103.58|15023.58|15102|15022|15103.58|15023.58|15101.91|15021.91|10
1727865630000|2024-10-02 10:40:30|15102.98|15022.98|15103.5|15023.5|15104.83|15024.83|15102.98|15022.98|10
1727865640000|2024-10-02 10:40:40|15103.53|15023.53|15101.91|15021.91|15103.53|15023.53|15101.63|15021.63|10
1727865650000|2024-10-02 10:40:50|15102.04|15022.04|15101.63|15021.63|15102.21|15022.21|15101.63|15021.63|9
1727865660000|2024-10-02 10:41:00|15101.68|15021.68|15102.38|15022.38|15102.46|15022.46|15099.64|15019.64|10
1727865670000|2024-10-02 10:41:10|15101.29|15021.29|15099.6|15019.6|15101.29|15021.29|15099.29|15019.29|9
1727865680000|2024-10-02 10:41:20|15099.53|15019.53|15099.36|15019.36|15100.24|15020.24|15099.11|15019.11|9
1727865690000|2024-10-02 10:41:30|15099.95|15019.95|15100.05|15020.05|15100.1|15020.1|15099.1|15019.1|10
1727865700000|2024-10-02 10:41:40|15100.23|15020.23|15097.9|15017.9|15100.37|15020.37|15097.9|15017.9|10
1727865710000|2024-10-02 10:41:50|15097.83|15017.83|15097.73|15017.73|15097.83|15017.83|15097.43|15017.43|7
1727865720000|2024-10-02 10:42:00|15097.8|15017.8|15098.83|15018.83|15098.83|15018.83|15097.77|15017.77|10
1727865730000|2024-10-02 10:42:10|15099.19|15019.19|15098.65|15018.65|15100.14|15020.14|15098.55|15018.55|9
1727865740000|2024-10-02 10:42:20|15099.89|15019.89|15103.82|15023.82|15103.82|15023.82|15099.89|15019.89|10
1727865750000|2024-10-02 10:42:30|15103.62|15023.62|15102.94|15022.94|15103.62|15023.62|15102.94|15022.94|10
1727865760000|2024-10-02 10:42:40|15102.99|15022.99|15103.24|15023.24|15103.8|15023.8|15102.28|15022.28|8
1727865770000|2024-10-02 10:42:50|15103.25|15023.25|15103.31|15023.31|15103.89|15023.89|15103.25|15023.25|10
1727865780000|2024-10-02 10:43:00|15103.3|15023.3|15103.14|15023.14|15103.3|15023.3|15102.7|15022.7|9
1727865790000|2024-10-02 10:43:10|15103.12|15023.12|15102.95|15022.95|15103.25|15023.25|15102.81|15022.81|10
1727865800000|2024-10-02 10:43:20|15103.04|15023.04|15102.74|15022.74|15103.04|15023.04|15102.72|15022.72|9
1727865810000|2024-10-02 10:43:30|15102.93|15022.93|15104.46|15024.46|15104.85|15024.85|15102.93|15022.93|10
1727865820000|2024-10-02 10:43:40|15104.45|15024.45|15105.2|15025.2|15105.23|15025.23|15104.11|15024.11|9
1727865830000|2024-10-02 10:43:50|15105.12|15025.12|15104.96|15024.96|15105.71|15025.71|15104.96|15024.96|9
1727865840000|2024-10-02 10:44:00|15105.19|15025.19|15104.78|15024.78|15105.19|15025.19|15104.17|15024.17|10
1727865850000|2024-10-02 10:44:10|15104.74|15024.74|15105.18|15025.18|15105.18|15025.18|15104.62|15024.62|10
1727865860000|2024-10-02 10:44:20|15105.11|15025.11|15104.6|15024.6|15105.5|15025.5|15104.6|15024.6|10
1727865870000|2024-10-02 10:44:30|15104.72|15024.72|15104.24|15024.24|15104.8|15024.8|15104.24|15024.24|10
1727865880000|2024-10-02 10:44:40|15104.53|15024.53|15104.46|15024.46|15104.53|15024.53|15104.24|15024.24|9
1727865890000|2024-10-02 10:44:50|15104.27|15024.27|15104.08|15024.08|15104.29|15024.29|15104.06|15024.06|7
1727865900000|2024-10-02 10:45:00|15106.47|15026.47|15104.26|15024.26|15106.47|15026.47|15104.26|15024.26|10
1727865910000|2024-10-02 10:45:10|15104.22|15024.22|15101.24|15021.24|15104.25|15024.25|15101.24|15021.24|9
1727865920000|2024-10-02 10:45:20|15100.92|15020.92|15099.75|15019.75|15100.92|15020.92|15099.75|15019.75|10
1727865930000|2024-10-02 10:45:30|15099.86|15019.86|15100.22|15020.22|15100.22|15020.22|15099.81|15019.81|10
1727865940000|2024-10-02 10:45:40|15100.32|15020.32|15100.36|15020.36|15100.47|15020.47|15100.22|15020.22|9
1727865950000|2024-10-02 10:45:50|15100.44|15020.44|15102.94|15022.94|15103.4|15023.4|15100.44|15020.44|10
1727865960000|2024-10-02 10:46:00|15102.96|15022.96|15101.84|15021.84|15102.96|15022.96|15101.84|15021.84|10
1727865970000|2024-10-02 10:46:10|15101.72|15021.72|15100.79|15020.79|15101.72|15021.72|15100.79|15020.79|10
1727865980000|2024-10-02 10:46:20|15100.75|15020.75|15100.72|15020.72|15101.09|15021.09|15100.72|15020.72|9
1727865990000|2024-10-02 10:46:30|15100.69|15020.69|15098.43|15018.43|15100.73|15020.73|15098.43|15018.43|9
1727866000000|2024-10-02 10:46:40|15098.32|15018.32|15098.88|15018.88|15099.69|15019.69|15098.32|15018.32|9
1727866010000|2024-10-02 10:46:50|15099.46|15019.46|15100.46|15020.46|15100.46|15020.46|15099.46|15019.46|9
1727866020000|2024-10-02 10:47:00|15100.45|15020.45|15100.81|15020.81|15100.83|15020.83|15100.45|15020.45|10
1727866030000|2024-10-02 10:47:10|15100.8|15020.8|15103.37|15023.37|15103.37|15023.37|15100.8|15020.8|10
1727866040000|2024-10-02 10:47:20|15103.3|15023.3|15104.67|15024.67|15104.84|15024.84|15103.3|15023.3|10
1727866050000|2024-10-02 10:47:30|15104.29|15024.29|15104.04|15024.04|15104.29|15024.29|15103.98|15023.98|10
1727866060000|2024-10-02 10:47:40|15104.43|15024.43|15104.28|15024.28|15105.74|15025.74|15104.28|15024.28|10
1727866070000|2024-10-02 10:47:50|15104.34|15024.34|15105.23|15025.23|15105.23|15025.23|15104.31|15024.31|8
1727866080000|2024-10-02 10:48:00|15105.25|15025.25|15108.01|15028.01|15108.01|15028.01|15105.25|15025.25|10
1727866090000|2024-10-02 10:48:10|15109.18|15029.18|15110.96|15030.96|15111.07|15031.07|15109.18|15029.18|10
1727866100000|2024-10-02 10:48:20|15110.99|15030.99|15111.54|15031.54|15113.74|15033.74|15110.81|15030.81|10
1727866110000|2024-10-02 10:48:30|15111.58|15031.58|15111.75|15031.75|15111.9|15031.9|15111.31|15031.31|10
1727866120000|2024-10-02 10:48:40|15111.69|15031.69|15108.24|15028.24|15111.69|15031.69|15108.18|15028.18|10
1727866130000|2024-10-02 10:48:50|15108.16|15028.16|15107.83|15027.83|15108.16|15028.16|15107.66|15027.66|10
1727866140000|2024-10-02 10:49:00|15107.77|15027.77|15108.16|15028.16|15109.29|15029.29|15107.77|15027.77|10
1727866150000|2024-10-02 10:49:10|15108.22|15028.22|15109.88|15029.88|15109.88|15029.88|15108.22|15028.22|9
1727866160000|2024-10-02 10:49:20|15109.4|15029.4|15108.04|15028.04|15109.94|15029.94|15108.04|15028.04|9
1727866170000|2024-10-02 10:49:30|15108.11|15028.11|15108.08|15028.08|15108.64|15028.64|15108.08|15028.08|10
1727866180000|2024-10-02 10:49:40|15107.75|15027.75|15108.73|15028.73|15109.45|15029.45|15107.75|15027.75|10
1727866190000|2024-10-02 10:49:50|15108.81|15028.81|15108.52|15028.52|15108.88|15028.88|15108.51|15028.51|6
1727866200000|2024-10-02 10:50:00|15108.23|15028.23|15107.11|15027.11|15108.23|15028.23|15106.53|15026.53|10
1727866210000|2024-10-02 10:50:10|15107|15027|15105.48|15025.48|15107|15027|15105.41|15025.41|10
1727866220000|2024-10-02 10:50:20|15105.07|15025.07|15101.05|15021.05|15105.07|15025.07|15101.05|15021.05|10
1727866230000|2024-10-02 10:50:30|15100.96|15020.96|15099.38|15019.38|15101.14|15021.14|15099.38|15019.38|10
1727866240000|2024-10-02 10:50:40|15099.36|15019.36|15099.28|15019.28|15099.43|15019.43|15098.89|15018.89|9
1727866250000|2024-10-02 10:50:50|15098.84|15018.84|15098.89|15018.89|15099.12|15019.12|15098.59|15018.59|7
1727866260000|2024-10-02 10:51:00|15098.92|15018.92|15098.7|15018.7|15100.39|15020.39|15098.18|15018.18|10
1727866270000|2024-10-02 10:51:10|15098.26|15018.26|15097.93|15017.93|15098.6|15018.6|15097.58|15017.58|9
1727866280000|2024-10-02 10:51:20|15097.23|15017.23|15095.1|15015.1|15097.38|15017.38|15095.1|15015.1|10
1727866290000|2024-10-02 10:51:30|15096.92|15016.92|15094.48|15014.48|15096.92|15016.92|15094.46|15014.46|9
1727866300000|2024-10-02 10:51:40|15094.54|15014.54|15093.79|15013.79|15094.95|15014.95|15093.79|15013.79|7
1727866310000|2024-10-02 10:51:50|15094.04|15014.04|15094.7|15014.7|15095.38|15015.38|15094.04|15014.04|10
1727866320000|2024-10-02 10:52:00|15094.69|15014.69|15096.55|15016.55|15096.55|15016.55|15094.69|15014.69|9
1727866330000|2024-10-02 10:52:10|15095.79|15015.79|15095.3|15015.3|15095.79|15015.79|15095.3|15015.3|9
1727866340000|2024-10-02 10:52:20|15095.5|15015.5|15095.87|15015.87|15096.44|15016.44|15095.42|15015.42|9
1727866350000|2024-10-02 10:52:30|15095.91|15015.91|15096.16|15016.16|15096.25|15016.25|15095.81|15015.81|9
1727866360000|2024-10-02 10:52:40|15096.21|15016.21|15096.09|15016.09|15096.48|15016.48|15096.09|15016.09|8
1727866370000|2024-10-02 10:52:50|15096.1|15016.1|15095.2|15015.2|15096.46|15016.46|15095.2|15015.2|9
1727866380000|2024-10-02 10:53:00|15095.16|15015.16|15094.97|15014.97|15095.16|15015.16|15094.97|15014.97|8
1727866390000|2024-10-02 10:53:10|15094.84|15014.84|15093.95|15013.95|15094.84|15014.84|15093.88|15013.88|9
1727866400000|2024-10-02 10:53:20|15094.03|15014.03|15093.44|15013.44|15094.85|15014.85|15093.36|15013.36|10
1727866410000|2024-10-02 10:53:30|15093.52|15013.52|15094.53|15014.53|15094.57|15014.57|15093.48|15013.48|10
1727866420000|2024-10-02 10:53:40|15094.27|15014.27|15094.32|15014.32|15094.76|15014.76|15094.18|15014.18|10
1727866430000|2024-10-02 10:53:50|15094.22|15014.22|15091.57|15011.57|15094.22|15014.22|15091.57|15011.57|10
1727866440000|2024-10-02 10:54:00|15091.5|15011.5|15091.61|15011.61|15091.62|15011.62|15090.98|15010.98|9
1727866450000|2024-10-02 10:54:10|15091.17|15011.17|15091.51|15011.51|15091.57|15011.57|15090.89|15010.89|10
1727866460000|2024-10-02 10:54:20|15091.67|15011.67|15090.36|15010.36|15091.72|15011.72|15090.36|15010.36|10
1727866470000|2024-10-02 10:54:30|15090.42|15010.42|15089.55|15009.55|15090.42|15010.42|15088.41|15008.41|10
1727866480000|2024-10-02 10:54:40|15089.38|15009.38|15087.89|15007.89|15089.38|15009.38|15087.89|15007.89|9
1727866490000|2024-10-02 10:54:50|15087.75|15007.75|15088.46|15008.46|15088.46|15008.46|15087.51|15007.51|8
1727866500000|2024-10-02 10:55:00|15087.81|15007.81|15088.44|15008.44|15088.44|15008.44|15087.4|15007.4|10
1727866510000|2024-10-02 10:55:10|15088.54|15008.54|15085.8|15005.8|15088.63|15008.63|15085.8|15005.8|10
1727866520000|2024-10-02 10:55:20|15085.73|15005.73|15083.49|15003.49|15085.73|15005.73|15083.49|15003.49|10
1727866530000|2024-10-02 10:55:30|15082.76|15002.76|15081.04|15001.04|15082.76|15002.76|15081.04|15001.04|10
1727866540000|2024-10-02 10:55:40|15081.66|15001.66|15081.3|15001.3|15081.73|15001.73|15081.25|15001.25|10
1727866550000|2024-10-02 10:55:50|15081.53|15001.53|15077.67|14997.67|15081.53|15001.53|15076.25|14996.25|10
1727866560000|2024-10-02 10:56:00|15077.66|14997.66|15074.03|14994.03|15077.7|14997.7|15074.03|14994.03|9
1727866570000|2024-10-02 10:56:10|15074.01|14994.01|15070.81|14990.81|15074.01|14994.01|15070.81|14990.81|9
1727866580000|2024-10-02 10:56:20|15070.79|14990.79|15069.82|14989.82|15071.3|14991.3|15069.58|14989.58|10
1727866590000|2024-10-02 10:56:30|15070.21|14990.21|15071.34|14991.34|15071.34|14991.34|15070.21|14990.21|10
1727866600000|2024-10-02 10:56:40|15066.45|14986.45|15065.31|14985.31|15066.65|14986.65|15065.31|14985.31|10
1727866610000|2024-10-02 10:56:50|15067.11|14987.11|15065.13|14985.13|15067.11|14987.11|15065.06|14985.06|8
1727866620000|2024-10-02 10:57:00|15063.97|14983.97|15064.14|14984.14|15064.81|14984.81|15063.7|14983.7|9
1727866630000|2024-10-02 10:57:10|15064.06|14984.06|15065.07|14985.07|15065.07|14985.07|15063.56|14983.56|10
1727866640000|2024-10-02 10:57:20|15065.06|14985.06|15065.49|14985.49|15066.13|14986.13|15065.06|14985.06|10
1727866650000|2024-10-02 10:57:30|15065.47|14985.47|15065.29|14985.29|15066.01|14986.01|15065.22|14985.22|10
1727866660000|2024-10-02 10:57:40|15065.26|14985.26|15065.24|14985.24|15066.57|14986.57|15065.24|14985.24|9
1727866670000|2024-10-02 10:57:50|15065.28|14985.28|15066.06|14986.06|15066.06|14986.06|15065.07|14985.07|9
1727866680000|2024-10-02 10:58:00|15066.08|14986.08|15067.01|14987.01|15067.69|14987.69|15065.78|14985.78|10
1727866690000|2024-10-02 10:58:10|15067.33|14987.33|15066.38|14986.38|15067.33|14987.33|15065.86|14985.86|9
1727866700000|2024-10-02 10:58:20|15066.43|14986.43|15064.71|14984.71|15066.43|14986.43|15064.68|14984.68|10
1727866710000|2024-10-02 10:58:30|15063.35|14983.35|15063.03|14983.03|15063.86|14983.86|15062.97|14982.97|9
1727866720000|2024-10-02 10:58:40|15062.53|14982.53|15062.15|14982.15|15063.2|14983.2|15062.15|14982.15|9
1727866730000|2024-10-02 10:58:50|15062.1|14982.1|15060.57|14980.57|15062.17|14982.17|15060.57|14980.57|10
1727866740000|2024-10-02 10:59:00|15060.61|14980.61|15056.77|14976.77|15060.61|14980.61|15056.76|14976.76|10
1727866750000|2024-10-02 10:59:10|15056.82|14976.82|15056.54|14976.54|15057.67|14977.67|15056.54|14976.54|10
1727866760000|2024-10-02 10:59:20|15056.51|14976.51|15054.48|14974.48|15056.59|14976.59|15054.26|14974.26|10
1727866770000|2024-10-02 10:59:30|15054.47|14974.47|15053.99|14973.99|15054.56|14974.56|15053.68|14973.68|10
1727866780000|2024-10-02 10:59:40|15054.23|14974.23|15053.86|14973.86|15054.27|14974.27|15053.48|14973.48|10
1727866790000|2024-10-02 10:59:50|15053.67|14973.67|15053.45|14973.45|15054.04|14974.04|15053.1|14973.1|10
1727866800000|2024-10-02 11:00:00|15053.57|14973.57|15055.83|14975.83|15055.83|14975.83|15053.42|14973.42|10
1727866810000|2024-10-02 11:00:10|15055.84|14975.84|15055.35|14975.35|15056.27|14976.27|15055|14975|9
1727866820000|2024-10-02 11:00:20|15054.93|14974.93|15054.16|14974.16|15054.93|14974.93|15054.16|14974.16|10
1727866830000|2024-10-02 11:00:30|15054.27|14974.27|15053.58|14973.58|15054.27|14974.27|15052.25|14972.25|9
1727866840000|2024-10-02 11:00:40|15053.41|14973.41|15053.22|14973.22|15054.53|14974.53|15053.22|14973.22|10
1727866850000|2024-10-02 11:00:50|15053.26|14973.26|15052.89|14972.89|15054|14974|15052.51|14972.51|9
1727866860000|2024-10-02 11:01:00|15053|14973|15049.35|14969.35|15053.43|14973.43|15049.35|14969.35|10
1727866870000|2024-10-02 11:01:10|15049.28|14969.28|15052.62|14972.62|15052.71|14972.71|15049.21|14969.21|10
1727866880000|2024-10-02 11:01:20|15053.16|14973.16|15057.23|14977.23|15058.41|14978.41|15053.16|14973.16|10
1727866890000|2024-10-02 11:01:30|15057.62|14977.62|15059.24|14979.24|15059.24|14979.24|15057.62|14977.62|7
1727866900000|2024-10-02 11:01:40|15058.73|14978.73|15061.86|14981.86|15061.86|14981.86|15058.73|14978.73|10
1727866910000|2024-10-02 11:01:50|15061.85|14981.85|15066.01|14986.01|15066.08|14986.08|15061.85|14981.85|10
1727866920000|2024-10-02 11:02:00|15066.49|14986.49|15070.12|14990.12|15070.8|14990.8|15066.49|14986.49|10
1727866930000|2024-10-02 11:02:10|15070.83|14990.83|15068.89|14988.89|15070.83|14990.83|15068.89|14988.89|10
1727866940000|2024-10-02 11:02:20|15068.81|14988.81|15069.6|14989.6|15069.66|14989.66|15068.81|14988.81|10
1727866950000|2024-10-02 11:02:30|15069.26|14989.26|15070.83|14990.83|15071.64|14991.64|15069.26|14989.26|9
1727866960000|2024-10-02 11:02:40|15070.73|14990.73|15070.12|14990.12|15070.85|14990.85|15070.12|14990.12|9
1727866970000|2024-10-02 11:02:50|15070.04|14990.04|15071.75|14991.75|15071.75|14991.75|15069.77|14989.77|10
1727866980000|2024-10-02 11:03:00|15072.11|14992.11|15072.31|14992.31|15072.6|14992.6|15072.03|14992.03|9
1727866990000|2024-10-02 11:03:10|15072.1|14992.1|15074.97|14994.97|15074.97|14994.97|15072.1|14992.1|10
1727867000000|2024-10-02 11:03:20|15075.06|14995.06|15076.69|14996.69|15076.77|14996.77|15074.75|14994.75|9
1727867010000|2024-10-02 11:03:30|15077.04|14997.04|15083.15|15003.15|15083.83|15003.83|15077.03|14997.03|10
1727867020000|2024-10-02 11:03:40|15082.65|15002.65|15081.04|15001.04|15084.92|15004.92|15081.04|15001.04|10
1727867030000|2024-10-02 11:03:50|15080.88|15000.88|15080.4|15000.4|15080.99|15000.99|15080.4|15000.4|10
1727867040000|2024-10-02 11:04:00|15080.45|15000.45|15077.41|14997.41|15080.45|15000.45|15077.15|14997.15|10
1727867050000|2024-10-02 11:04:10|15077.04|14997.04|15082.53|15002.53|15082.53|15002.53|15077.04|14997.04|10
1727867060000|2024-10-02 11:04:20|15082.21|15002.21|15080.57|15000.57|15082.24|15002.24|15080.57|15000.57|10
1727867070000|2024-10-02 11:04:30|15080.59|15000.59|15080.47|15000.47|15081.05|15001.05|15080.47|15000.47|10
1727867080000|2024-10-02 11:04:40|15079.25|14999.25|15076.01|14996.01|15080.51|15000.51|15076.01|14996.01|10
1727867090000|2024-10-02 11:04:50|15075.45|14995.45|15076.77|14996.77|15077.09|14997.09|15075.45|14995.45|9
1727867100000|2024-10-02 11:05:00|15076.83|14996.83|15076.24|14996.24|15076.92|14996.92|15075.57|14995.57|10
1727867110000|2024-10-02 11:05:10|15075.66|14995.66|15072.53|14992.53|15076.06|14996.06|15070.49|14990.49|10
1727867120000|2024-10-02 11:05:20|15072.37|14992.37|15070.75|14990.75|15072.37|14992.37|15070.75|14990.75|8
1727867130000|2024-10-02 11:05:30|15070.82|14990.82|15066.94|14986.94|15070.87|14990.87|15066.94|14986.94|10
1727867140000|2024-10-02 11:05:40|15067.01|14987.01|15066.8|14986.8|15068.09|14988.09|15066.8|14986.8|9
1727867150000|2024-10-02 11:05:50|15067.72|14987.72|15067.37|14987.37|15067.83|14987.83|15065.85|14985.85|10
1727867160000|2024-10-02 11:06:00|15068.07|14988.07|15065.41|14985.41|15068.08|14988.08|15065.41|14985.41|10
1727867170000|2024-10-02 11:06:10|15065.4|14985.4|15064.58|14984.58|15065.4|14985.4|15063.56|14983.56|10
1727867180000|2024-10-02 11:06:20|15064.91|14984.91|15063.84|14983.84|15064.91|14984.91|15063.78|14983.78|9
1727867190000|2024-10-02 11:06:30|15063.96|14983.96|15064.04|14984.04|15064.04|14984.04|15063.36|14983.36|10
1727867200000|2024-10-02 11:06:40|15064.93|14984.93|15061.94|14981.94|15065.02|14985.02|15061.94|14981.94|9
1727867210000|2024-10-02 11:06:50|15061.91|14981.91|15060.51|14980.51|15061.91|14981.91|15060.51|14980.51|10
1727867220000|2024-10-02 11:07:00|15060.47|14980.47|15056.06|14976.06|15060.47|14980.47|15056.06|14976.06|10
1727867230000|2024-10-02 11:07:10|15056.24|14976.24|15055.28|14975.28|15056.24|14976.24|15054.55|14974.55|10
1727867240000|2024-10-02 11:07:20|15054.41|14974.41|15052.49|14972.49|15054.41|14974.41|15051.86|14971.86|10
1727867250000|2024-10-02 11:07:30|15052.43|14972.43|15049.88|14969.88|15052.54|14972.54|15049.82|14969.82|10
1727867260000|2024-10-02 11:07:40|15049.32|14969.32|15047.83|14967.83|15049.64|14969.64|15047.52|14967.52|10
1727867270000|2024-10-02 11:07:50|15047.6|14967.6|15036.02|14956.02|15047.6|14967.6|15036.02|14956.02|10
1727867280000|2024-10-02 11:08:00|15035.35|14955.35|15032.63|14952.63|15035.35|14955.35|15031.54|14951.54|10
1727867290000|2024-10-02 11:08:10|15031.37|14951.37|15036.51|14956.51|15037.62|14957.62|15031.18|14951.18|10
1727867300000|2024-10-02 11:08:20|15037.48|14957.48|15036.83|14956.83|15037.48|14957.48|15035.5|14955.5|10
1727867310000|2024-10-02 11:08:30|15036.64|14956.64|15026.37|14946.37|15037.27|14957.27|15026.37|14946.37|10
1727867320000|2024-10-02 11:08:40|15026.22|14946.22|15017.72|14937.72|15026.22|14946.22|15017.72|14937.72|10
1727867330000|2024-10-02 11:08:50|15018.22|14938.22|15015.4|14935.4|15018.22|14938.22|15015.4|14935.4|10
1727867340000|2024-10-02 11:09:00|15014.96|14934.96|15012.23|14932.23|15014.96|14934.96|15012.18|14932.18|10
1727867350000|2024-10-02 11:09:10|15012.27|14932.27|15009.52|14929.52|15012.27|14932.27|15009.37|14929.37|8
1727867360000|2024-10-02 11:09:20|15009.61|14929.61|15000.33|14920.33|15009.61|14929.61|14999.81|14919.81|10
1727867370000|2024-10-02 11:09:30|15000.62|14920.62|14995.54|14915.54|15000.62|14920.62|14995.54|14915.54|10
1727867380000|2024-10-02 11:09:40|14995.53|14915.53|14995.58|14915.58|14995.58|14915.58|14994.73|14914.73|10
1727867390000|2024-10-02 11:09:50|14995.68|14915.68|14993.05|14913.05|14995.68|14915.68|14993.05|14913.05|9
1727867400000|2024-10-02 11:10:00|14992.54|14912.54|14991.29|14911.29|14993.98|14913.98|14990.7|14910.7|10
1727867410000|2024-10-02 11:10:10|14991.66|14911.66|15000.17|14920.17|15000.35|14920.35|14991.66|14911.66|10
1727867420000|2024-10-02 11:10:20|15000.85|14920.85|14999.67|14919.67|15001.39|14921.39|14999.45|14919.45|10
1727867430000|2024-10-02 11:10:30|15000.27|14920.27|15012.44|14932.44|15012.44|14932.44|14999.27|14919.27|10
1727867440000|2024-10-02 11:10:40|15012.63|14932.63|15018.2|14938.2|15018.2|14938.2|15012.63|14932.63|10
1727867450000|2024-10-02 11:10:50|15017.68|14937.68|15014.55|14934.55|15017.84|14937.84|15014.52|14934.52|10
1727867460000|2024-10-02 11:11:00|15015.56|14935.56|15019.03|14939.03|15019.03|14939.03|15015.56|14935.56|10
1727867470000|2024-10-02 11:11:10|15019.23|14939.23|15019.2|14939.2|15019.72|14939.72|15019.12|14939.12|10
1727867480000|2024-10-02 11:11:20|15021.9|14941.9|15022.44|14942.44|15022.8|14942.8|15021.9|14941.9|9
1727867490000|2024-10-02 11:11:30|15022.39|14942.39|15022.42|14942.42|15023.69|14943.69|15022.37|14942.37|10
1727867500000|2024-10-02 11:11:40|15022.38|14942.38|15025.44|14945.44|15025.46|14945.46|15022.16|14942.16|10
1727867510000|2024-10-02 11:11:50|15025.67|14945.67|15029.19|14949.19|15029.19|14949.19|15025.67|14945.67|10
1727867520000|2024-10-02 11:12:00|15029.47|14949.47|15032.09|14952.09|15032.09|14952.09|15029.47|14949.47|10
1727867530000|2024-10-02 11:12:10|15030.98|14950.98|15033.14|14953.14|15033.5|14953.5|15030.91|14950.91|9
1727867540000|2024-10-02 11:12:20|15033.76|14953.76|15033.72|14953.72|15033.85|14953.85|15033.3|14953.3|10
1727867550000|2024-10-02 11:12:30|15033.43|14953.43|15037.17|14957.17|15037.17|14957.17|15033.43|14953.43|10
1727867560000|2024-10-02 11:12:40|15037.54|14957.54|15040.18|14960.18|15040.18|14960.18|15037.54|14957.54|9
1727867570000|2024-10-02 11:12:50|15040.25|14960.25|15040.27|14960.27|15040.33|14960.33|15040.25|14960.25|6
1727867580000|2024-10-02 11:13:00|15040.4|14960.4|15044.72|14964.72|15044.72|14964.72|15040.4|14960.4|9
1727867590000|2024-10-02 11:13:10|15045.52|14965.52|15046.46|14966.46|15046.71|14966.71|15045.52|14965.52|8
1727867600000|2024-10-02 11:13:20|15046.41|14966.41|15047.2|14967.2|15048.53|14968.53|15046.32|14966.32|10
1727867610000|2024-10-02 11:13:30|15048.29|14968.29|15052.03|14972.03|15052.03|14972.03|15048.15|14968.15|10
1727867620000|2024-10-02 11:13:40|15051.93|14971.93|15051.9|14971.9|15051.98|14971.98|15050.56|14970.56|9
1727867630000|2024-10-02 11:13:50|15052.14|14972.14|15052.61|14972.61|15052.72|14972.72|15052.14|14972.14|10
1727867640000|2024-10-02 11:14:00|15053.16|14973.16|15056.32|14976.32|15056.32|14976.32|15053.11|14973.11|9
1727867650000|2024-10-02 11:14:10|15056.33|14976.33|15057.21|14977.21|15058.15|14978.15|15056.33|14976.33|10
1727867660000|2024-10-02 11:14:20|15056.47|14976.47|15058.36|14978.36|15058.37|14978.37|15056.47|14976.47|10
1727867670000|2024-10-02 11:14:30|15058.12|14978.12|15060.15|14980.15|15060.19|14980.19|15057.71|14977.71|10
1727867680000|2024-10-02 11:14:40|15060.34|14980.34|15059.75|14979.75|15061.1|14981.1|15059.75|14979.75|10
1727867690000|2024-10-02 11:14:50|15059.8|14979.8|15062.02|14982.02|15062.05|14982.05|15059.8|14979.8|8
1727867700000|2024-10-02 11:15:00|15062|14982|15058.63|14978.63|15062.07|14982.07|15058.63|14978.63|10
1727867710000|2024-10-02 11:15:10|15058.41|14978.41|15059.93|14979.93|15060.72|14980.72|15058.41|14978.41|8
1727867720000|2024-10-02 11:15:20|15059.57|14979.57|15060.02|14980.02|15060.06|14980.06|15059.05|14979.05|10
1727867730000|2024-10-02 11:15:30|15059.94|14979.94|15061.36|14981.36|15061.85|14981.85|15059.94|14979.94|10
1727867740000|2024-10-02 11:15:40|15061.68|14981.68|15066.23|14986.23|15066.23|14986.23|15061.68|14981.68|10
1727867750000|2024-10-02 11:15:50|15066.51|14986.51|15076.78|14996.78|15076.78|14996.78|15066.51|14986.51|10
1727867760000|2024-10-02 11:16:00|15076.37|14996.37|15081.62|15001.62|15081.62|15001.62|15076.37|14996.37|10
1727867770000|2024-10-02 11:16:10|15082.25|15002.25|15082.68|15002.68|15083.58|15003.58|15081.65|15001.65|10
1727867780000|2024-10-02 11:16:20|15083.56|15003.56|15082.9|15002.9|15083.61|15003.61|15080.73|15000.73|10
1727867790000|2024-10-02 11:16:30|15082.95|15002.95|15085.14|15005.14|15085.39|15005.39|15082.88|15002.88|10
1727867800000|2024-10-02 11:16:40|15084.41|15004.41|15083.68|15003.68|15084.46|15004.46|15082.89|15002.89|10
1727867810000|2024-10-02 11:16:50|15083.61|15003.61|15081.64|15001.64|15083.61|15003.61|15080.97|15000.97|10
1727867820000|2024-10-02 11:17:00|15081.61|15001.61|15075.96|14995.96|15081.61|15001.61|15075.96|14995.96|9
1727867830000|2024-10-02 11:17:10|15075.18|14995.18|15071.22|14991.22|15075.18|14995.18|15071.22|14991.22|10
1727867840000|2024-10-02 11:17:20|15071.2|14991.2|15068.39|14988.39|15071.56|14991.56|15068.39|14988.39|10
1727867850000|2024-10-02 11:17:30|15068.35|14988.35|15063.41|14983.41|15069.57|14989.57|15063.41|14983.41|10
1727867860000|2024-10-02 11:17:40|15063.32|14983.32|15063.7|14983.7|15064.33|14984.33|15062.44|14982.44|10
1727867870000|2024-10-02 11:17:50|15063.69|14983.69|15061.81|14981.81|15063.82|14983.82|15061.81|14981.81|10
1727867880000|2024-10-02 11:18:00|15061.32|14981.32|15057.21|14977.21|15061.32|14981.32|15056.65|14976.65|9
1727867890000|2024-10-02 11:18:10|15057.5|14977.5|15055.23|14975.23|15057.5|14977.5|15055.23|14975.23|10
1727867900000|2024-10-02 11:18:20|15055.19|14975.19|15052.57|14972.57|15055.19|14975.19|15052.22|14972.22|10
1727867910000|2024-10-02 11:18:30|15053.41|14973.41|15045.98|14965.98|15053.41|14973.41|15045.23|14965.23|10
1727867920000|2024-10-02 11:18:40|15045.82|14965.82|15042.7|14962.7|15045.82|14965.82|15042.64|14962.64|10
1727867930000|2024-10-02 11:18:50|15042.29|14962.29|15037.45|14957.45|15042.3|14962.3|15037.45|14957.45|10
1727867940000|2024-10-02 11:19:00|15036.61|14956.61|15034.52|14954.52|15036.61|14956.61|15033.59|14953.59|10
1727867950000|2024-10-02 11:19:10|15034.12|14954.12|15034.61|14954.61|15036.21|14956.21|15033.92|14953.92|10
1727867960000|2024-10-02 11:19:20|15034.89|14954.89|15033.03|14953.03|15034.89|14954.89|15032.67|14952.67|9
1727867970000|2024-10-02 11:19:30|15033.97|14953.97|15033.73|14953.73|15034.81|14954.81|15033.73|14953.73|8
1727867980000|2024-10-02 11:19:40|15033.59|14953.59|15032.36|14952.36|15033.64|14953.64|15032.36|14952.36|10
1727867990000|2024-10-02 11:19:50|15032.32|14952.32|15032.33|14952.33|15032.58|14952.58|15032.24|14952.24|10
1727868000000|2024-10-02 11:20:00|15032.32|14952.32|15033.3|14953.3|15033.37|14953.37|15031.3|14951.3|8
1727868010000|2024-10-02 11:20:10|15033.28|14953.28|15036.88|14956.88|15036.88|14956.88|15033.17|14953.17|10
1727868020000|2024-10-02 11:20:20|15036.67|14956.67|15039.41|14959.41|15039.41|14959.41|15036.67|14956.67|10
1727868030000|2024-10-02 11:20:30|15039.5|14959.5|15037.97|14957.97|15040.11|14960.11|15037.87|14957.87|10
1727868040000|2024-10-02 11:20:40|15038.33|14958.33|15038.37|14958.37|15038.39|14958.39|15037.02|14957.02|10
1727868050000|2024-10-02 11:20:50|15038.43|14958.43|15039.52|14959.52|15040.24|14960.24|15038.43|14958.43|10
1727868060000|2024-10-02 11:21:00|15039.58|14959.58|15039.89|14959.89|15042.35|14962.35|15039.13|14959.13|10
1727868070000|2024-10-02 11:21:10|15039.82|14959.82|15040.39|14960.39|15040.95|14960.95|15039.82|14959.82|10
1727868080000|2024-10-02 11:21:20|15040.48|14960.48|15039.28|14959.28|15041.05|14961.05|15039.15|14959.15|9
1727868090000|2024-10-02 11:21:30|15038.88|14958.88|15039.04|14959.04|15039.67|14959.67|15038.88|14958.88|10
1727868100000|2024-10-02 11:21:40|15039.02|14959.02|15039.81|14959.81|15039.88|14959.88|15038.81|14958.81|9
1727868110000|2024-10-02 11:21:50|15039.39|14959.39|15041.07|14961.07|15041.13|14961.13|15039.39|14959.39|10
1727868120000|2024-10-02 11:22:00|15041|14961|15040.1|14960.1|15041.91|14961.91|15039.99|14959.99|10
1727868130000|2024-10-02 11:22:10|15039.43|14959.43|15036.11|14956.11|15039.43|14959.43|15034.59|14954.59|9
1727868140000|2024-10-02 11:22:20|15036.08|14956.08|15034.57|14954.57|15036.08|14956.08|15034.57|14954.57|9
1727868150000|2024-10-02 11:22:30|15034.52|14954.52|15032.63|14952.63|15034.89|14954.89|15032.63|14952.63|10
1727868160000|2024-10-02 11:22:40|15032.65|14952.65|15033.34|14953.34|15033.34|14953.34|15032.09|14952.09|10
1727868170000|2024-10-02 11:22:50|15032.16|14952.16|15033.68|14953.68|15033.68|14953.68|15032.16|14952.16|9
1727868180000|2024-10-02 11:23:00|15033.62|14953.62|15032|14952|15033.62|14953.62|15031.16|14951.16|10
1727868190000|2024-10-02 11:23:10|15031.82|14951.82|15031.46|14951.46|15031.82|14951.82|15030.29|14950.29|9
1727868200000|2024-10-02 11:23:20|15031.65|14951.65|15034.24|14954.24|15034.24|14954.24|15031.65|14951.65|9
1727868210000|2024-10-02 11:23:30|15034.23|14954.23|15035.06|14955.06|15035.07|14955.07|15034.21|14954.21|9
1727868220000|2024-10-02 11:23:40|15034.5|14954.5|15034.1|14954.1|15035.14|14955.14|15034.1|14954.1|8
1727868230000|2024-10-02 11:23:50|15034.11|14954.11|15034.25|14954.25|15034.38|14954.38|15033.59|14953.59|8
1727868240000|2024-10-02 11:24:00|15036.21|14956.21|15035.4|14955.4|15036.21|14956.21|15034.52|14954.52|9
1727868250000|2024-10-02 11:24:10|15035.13|14955.13|15036.96|14956.96|15037.04|14957.04|15035.13|14955.13|10
1727868260000|2024-10-02 11:24:20|15038.03|14958.03|15040.63|14960.63|15041.17|14961.17|15037.34|14957.34|10
1727868270000|2024-10-02 11:24:30|15041.5|14961.5|15049.88|14969.88|15050.39|14970.39|15041.4|14961.4|10
1727868280000|2024-10-02 11:24:40|15049.72|14969.72|15051.21|14971.21|15051.25|14971.25|15049.69|14969.69|10
1727868290000|2024-10-02 11:24:50|15050.82|14970.82|15054.93|14974.93|15056.64|14976.64|15050.82|14970.82|10
1727868300000|2024-10-02 11:25:00|15054.5|14974.5|15055.17|14975.17|15055.63|14975.63|15051.42|14971.42|10
1727868310000|2024-10-02 11:25:10|15055.65|14975.65|15056.15|14976.15|15057.46|14977.46|15055.65|14975.65|10
1727868320000|2024-10-02 11:25:20|15056.14|14976.14|15059.05|14979.05|15059.05|14979.05|15056.14|14976.14|10
1727868330000|2024-10-02 11:25:30|15059.08|14979.08|15061.18|14981.18|15062.09|14982.09|15058.99|14978.99|10
1727868340000|2024-10-02 11:25:40|15061.22|14981.22|15064.45|14984.45|15064.48|14984.48|15060.89|14980.89|10
1727868350000|2024-10-02 11:25:50|15064.18|14984.18|15067.82|14987.82|15067.82|14987.82|15064.18|14984.18|10
1727868360000|2024-10-02 11:26:00|15067.52|14987.52|15065.31|14985.31|15067.52|14987.52|15065.3|14985.3|10
1727868370000|2024-10-02 11:26:10|15065.35|14985.35|15063.4|14983.4|15065.35|14985.35|15063.36|14983.36|10
1727868380000|2024-10-02 11:26:20|15063.08|14983.08|15064.31|14984.31|15065.08|14985.08|15063.08|14983.08|10
1727868390000|2024-10-02 11:26:30|15064.32|14984.32|15064.47|14984.47|15064.47|14984.47|15064.05|14984.05|9
1727868400000|2024-10-02 11:26:40|15064.75|14984.75|15065.86|14985.86|15065.91|14985.91|15064.63|14984.63|10
1727868410000|2024-10-02 11:26:50|15065.59|14985.59|15066.3|14986.3|15067.61|14987.61|15065.58|14985.58|9
1727868420000|2024-10-02 11:27:00|15066.33|14986.33|15067.84|14987.84|15067.84|14987.84|15065.35|14985.35|10
1727868430000|2024-10-02 11:27:10|15067.54|14987.54|15069.22|14989.22|15069.24|14989.24|15067.54|14987.54|8
1727868440000|2024-10-02 11:27:20|15069.28|14989.28|15068.07|14988.07|15069.28|14989.28|15068.07|14988.07|9
1727868450000|2024-10-02 11:27:30|15067.67|14987.67|15069.15|14989.15|15069.15|14989.15|15067.46|14987.46|8
1727868460000|2024-10-02 11:27:40|15069.17|14989.17|15069.74|14989.74|15070.01|14990.01|15069.08|14989.08|10
1727868470000|2024-10-02 11:27:50|15069.76|14989.76|15070.35|14990.35|15070.35|14990.35|15069.42|14989.42|10
1727868480000|2024-10-02 11:28:00|15070.34|14990.34|15071.94|14991.94|15071.94|14991.94|15069.9|14989.9|10
1727868490000|2024-10-02 11:28:10|15071.8|14991.8|15074.96|14994.96|15074.96|14994.96|15071.8|14991.8|9
1727868500000|2024-10-02 11:28:20|15075|14995|15075.35|14995.35|15075.67|14995.67|15074.75|14994.75|9
1727868510000|2024-10-02 11:28:30|15074.58|14994.58|15073.98|14993.98|15074.63|14994.63|15073.96|14993.96|9
1727868520000|2024-10-02 11:28:40|15075.68|14995.68|15075.96|14995.96|15075.97|14995.97|15075.51|14995.51|10
1727868530000|2024-10-02 11:28:50|15075.94|14995.94|15075.93|14995.93|15075.96|14995.96|15075.76|14995.76|10
1727868540000|2024-10-02 11:29:00|15076.48|14996.48|15075.67|14995.67|15076.57|14996.57|15075.67|14995.67|9
1727868550000|2024-10-02 11:29:10|15076.62|14996.62|15076.72|14996.72|15076.72|14996.72|15076.36|14996.36|10
1727868560000|2024-10-02 11:29:20|15076.73|14996.73|15076.86|14996.86|15076.86|14996.86|15076.42|14996.42|9
1727868570000|2024-10-02 11:29:30|15076.94|14996.94|15077.08|14997.08|15077.08|14997.08|15076.94|14996.94|9
1727868580000|2024-10-02 11:29:40|15077.16|14997.16|15076.85|14996.85|15077.16|14997.16|15076.85|14996.85|9
1727868590000|2024-10-02 11:29:50|15076.9|14996.9|15077.85|14997.85|15077.93|14997.93|15076.9|14996.9|9
1727868600000|2024-10-02 11:30:00|15078.17|14998.17|15081.05|15001.05|15082.24|15002.24|15078.17|14998.17|10
1727868610000|2024-10-02 11:30:10|15081.09|15001.09|15080.44|15000.44|15081.41|15001.41|15079.94|14999.94|8
1727868620000|2024-10-02 11:30:20|15080.14|15000.14|15081.35|15001.35|15081.49|15001.49|15080.14|15000.14|9
1727868630000|2024-10-02 11:30:30|15081.39|15001.39|15084.24|15004.24|15084.77|15004.77|15081.39|15001.39|10
1727868640000|2024-10-02 11:30:40|15084.39|15004.39|15085.49|15005.49|15086.1|15006.1|15084.39|15004.39|9
1727868650000|2024-10-02 11:30:50|15086.84|15006.84|15087.72|15007.72|15088.11|15008.11|15086.59|15006.59|10
1727868660000|2024-10-02 11:31:00|15087.77|15007.77|15091.11|15011.11|15091.18|15011.18|15087.77|15007.77|10
1727868670000|2024-10-02 11:31:10|15090.93|15010.93|15088.34|15008.34|15090.93|15010.93|15086.69|15006.69|10
1727868680000|2024-10-02 11:31:20|15087.41|15007.41|15086.44|15006.44|15087.67|15007.67|15086.44|15006.44|10
1727868690000|2024-10-02 11:31:30|15088.42|15008.42|15084.02|15004.02|15088.42|15008.42|15084.02|15004.02|10
1727868700000|2024-10-02 11:31:40|15081.94|15001.94|15080.16|15000.16|15081.94|15001.94|15080.16|15000.16|10
1727868710000|2024-10-02 11:31:50|15076.73|14996.73|15073.74|14993.74|15076.73|14996.73|15073.74|14993.74|10
1727868720000|2024-10-02 11:32:00|15073.91|14993.91|15075.9|14995.9|15076.75|14996.75|15073.91|14993.91|9
1727868730000|2024-10-02 11:32:10|15074.81|14994.81|15074.85|14994.85|15074.93|14994.93|15074.71|14994.71|10
1727868740000|2024-10-02 11:32:20|15074.82|14994.82|15072.73|14992.73|15075.04|14995.04|15072.73|14992.73|9
1727868750000|2024-10-02 11:32:30|15073.03|14993.03|15073.11|14993.11|15073.31|14993.31|15072.76|14992.76|10
1727868760000|2024-10-02 11:32:40|15073.15|14993.15|15074.27|14994.27|15075.51|14995.51|15073.15|14993.15|9
1727868770000|2024-10-02 11:32:50|15073.81|14993.81|15073.21|14993.21|15073.81|14993.81|15073.16|14993.16|9
1727868780000|2024-10-02 11:33:00|15072.45|14992.45|15071.85|14991.85|15072.45|14992.45|15071.46|14991.46|10
1727868790000|2024-10-02 11:33:10|15071.94|14991.94|15069.78|14989.78|15071.94|14991.94|15069.32|14989.32|10
1727868800000|2024-10-02 11:33:20|15070.75|14990.75|15072.46|14992.46|15073.58|14993.58|15070.75|14990.75|10
1727868810000|2024-10-02 11:33:30|15072.17|14992.17|15074.07|14994.07|15074.07|14994.07|15072.17|14992.17|9
1727868820000|2024-10-02 11:33:40|15074.18|14994.18|15074.09|14994.09|15074.24|14994.24|15073.75|14993.75|10
1727868830000|2024-10-02 11:33:50|15074.14|14994.14|15077.07|14997.07|15077.07|14997.07|15074.06|14994.06|10
1727868840000|2024-10-02 11:34:00|15077.1|14997.1|15074.74|14994.74|15077.14|14997.14|15074.7|14994.7|10
1727868850000|2024-10-02 11:34:10|15074.97|14994.97|15074.57|14994.57|15075|14995|15073.79|14993.79|10
1727868860000|2024-10-02 11:34:20|15074.46|14994.46|15076.81|14996.81|15076.81|14996.81|15074.46|14994.46|9
1727868870000|2024-10-02 11:34:30|15076.93|14996.93|15077.92|14997.92|15078.61|14998.61|15076.93|14996.93|8
1727868880000|2024-10-02 11:34:40|15077.83|14997.83|15082.1|15002.1|15082.1|15002.1|15077.83|14997.83|10
1727868890000|2024-10-02 11:34:50|15082|15002|15082.95|15002.95|15083.16|15003.16|15082|15002|10
1727868900000|2024-10-02 11:35:00|15082.89|15002.89|15086.02|15006.02|15086.02|15006.02|15081.76|15001.76|10
1727868910000|2024-10-02 11:35:10|15086.01|15006.01|15089.27|15009.27|15089.27|15009.27|15086.01|15006.01|10
1727868920000|2024-10-02 11:35:20|15089.3|15009.3|15089.3|15009.3|15089.73|15009.73|15089.21|15009.21|9
1727868930000|2024-10-02 11:35:30|15089.41|15009.41|15090.64|15010.64|15090.64|15010.64|15089.34|15009.34|9
1727868940000|2024-10-02 11:35:40|15094.16|15014.16|15095.5|15015.5|15095.78|15015.78|15094.16|15014.16|10
1727868950000|2024-10-02 11:35:50|15095.59|15015.59|15096.63|15016.63|15096.79|15016.79|15094.91|15014.91|10
1727868960000|2024-10-02 11:36:00|15096.56|15016.56|15094.17|15014.17|15096.67|15016.67|15093.04|15013.04|9
1727868970000|2024-10-02 11:36:10|15094.12|15014.12|15093.84|15013.84|15094.98|15014.98|15093.83|15013.83|10
1727868980000|2024-10-02 11:36:20|15093.86|15013.86|15095.71|15015.71|15095.71|15015.71|15093.35|15013.35|10
1727868990000|2024-10-02 11:36:30|15095.79|15015.79|15097.04|15017.04|15097.04|15017.04|15095.79|15015.79|7
1727869000000|2024-10-02 11:36:40|15097.06|15017.06|15095.55|15015.55|15098.56|15018.56|15095.55|15015.55|10
1727869010000|2024-10-02 11:36:50|15095.85|15015.85|15094.35|15014.35|15096.44|15016.44|15094.05|15014.05|8
1727869020000|2024-10-02 11:37:00|15094.51|15014.51|15095.04|15015.04|15095.04|15015.04|15094.5|15014.5|9
1727869030000|2024-10-02 11:37:10|15095.03|15015.03|15093.99|15013.99|15095.24|15015.24|15093.87|15013.87|8
1727869040000|2024-10-02 11:37:20|15094.07|15014.07|15094.2|15014.2|15094.2|15014.2|15093.36|15013.36|9
1727869050000|2024-10-02 11:37:30|15094.19|15014.19|15094.46|15014.46|15094.46|15014.46|15093.7|15013.7|10
1727869060000|2024-10-02 11:37:40|15095.1|15015.1|15095.34|15015.34|15095.5|15015.5|15095.1|15015.1|10
1727869070000|2024-10-02 11:37:50|15095.41|15015.41|15091.51|15011.51|15095.48|15015.48|15091.51|15011.51|10
1727869080000|2024-10-02 11:38:00|15091.39|15011.39|15087.01|15007.01|15091.39|15011.39|15086.91|15006.91|9
1727869090000|2024-10-02 11:38:10|15087.41|15007.41|15085.21|15005.21|15087.41|15007.41|15084.19|15004.19|8
1727869100000|2024-10-02 11:38:20|15085.23|15005.23|15086.81|15006.81|15087.33|15007.33|15085.23|15005.23|10
1727869110000|2024-10-02 11:38:30|15086.86|15006.86|15086.97|15006.97|15087.42|15007.42|15085.77|15005.77|9
1727869120000|2024-10-02 11:38:40|15085.77|15005.77|15086.04|15006.04|15086.7|15006.7|15085.76|15005.76|8
1727869130000|2024-10-02 11:38:50|15085.74|15005.74|15085.19|15005.19|15085.74|15005.74|15085.19|15005.19|9
1727869140000|2024-10-02 11:39:00|15085.24|15005.24|15083.57|15003.57|15085.24|15005.24|15083.57|15003.57|10
1727869150000|2024-10-02 11:39:10|15083.54|15003.54|15081.98|15001.98|15083.54|15003.54|15081.98|15001.98|8
1727869160000|2024-10-02 11:39:20|15082.12|15002.12|15083.19|15003.19|15083.19|15003.19|15081.76|15001.76|10
1727869170000|2024-10-02 11:39:30|15083.15|15003.15|15083.18|15003.18|15083.92|15003.92|15083.15|15003.15|7
1727869180000|2024-10-02 11:39:40|15083.01|15003.01|15082.41|15002.41|15083.03|15003.03|15082.2|15002.2|9
1727869190000|2024-10-02 11:39:50|15081.83|15001.83|15080.43|15000.43|15081.83|15001.83|15080.43|15000.43|9
1727869200000|2024-10-02 11:40:00|15079.38|14999.38|15076.65|14996.65|15079.63|14999.63|15076.65|14996.65|10
1727869210000|2024-10-02 11:40:10|15076.61|14996.61|15081.69|15001.69|15082.11|15002.11|15076.61|14996.61|10
1727869220000|2024-10-02 11:40:20|15081.76|15001.76|15081.16|15001.16|15081.8|15001.8|15080.25|15000.25|10
1727869230000|2024-10-02 11:40:30|15080.59|15000.59|15081.12|15001.12|15081.12|15001.12|15079.4|14999.4|10
1727869240000|2024-10-02 11:40:40|15081.11|15001.11|15078.68|14998.68|15082.04|15002.04|15078.68|14998.68|10
1727869250000|2024-10-02 11:40:50|15079.15|14999.15|15075.34|14995.34|15079.15|14999.15|15075.09|14995.09|9
1727869260000|2024-10-02 11:41:00|15075.24|14995.24|15071.56|14991.56|15075.29|14995.29|15070.36|14990.36|10
1727869270000|2024-10-02 11:41:10|15072|14992|15072.4|14992.4|15072.4|14992.4|15070.51|14990.51|10
1727869280000|2024-10-02 11:41:20|15072.38|14992.38|15072.61|14992.61|15074.77|14994.77|15072.38|14992.38|9
1727869290000|2024-10-02 11:41:30|15073.37|14993.37|15074.18|14994.18|15074.18|14994.18|15073.12|14993.12|9
1727869300000|2024-10-02 11:41:40|15073.84|14993.84|15075.22|14995.22|15075.22|14995.22|15073.83|14993.83|9
1727869310000|2024-10-02 11:41:50|15075.26|14995.26|15074.95|14994.95|15075.29|14995.29|15074.72|14994.72|10
1727869320000|2024-10-02 11:42:00|15076.07|14996.07|15074.63|14994.63|15076.07|14996.07|15074.62|14994.62|10
1727869330000|2024-10-02 11:42:10|15074.18|14994.18|15074.51|14994.51|15074.51|14994.51|15072.88|14992.88|9
1727869340000|2024-10-02 11:42:20|15075.18|14995.18|15074.73|14994.73|15075.48|14995.48|15074.6|14994.6|10
1727869350000|2024-10-02 11:42:30|15075.34|14995.34|15077.12|14997.12|15077.47|14997.47|15075.34|14995.34|10
1727869360000|2024-10-02 11:42:40|15077.17|14997.17|15078.07|14998.07|15078.15|14998.15|15077.17|14997.17|9
1727869370000|2024-10-02 11:42:50|15078.85|14998.85|15078.03|14998.03|15079.2|14999.2|15078.03|14998.03|8
1727869380000|2024-10-02 11:43:00|15078.36|14998.36|15077.98|14997.98|15078.62|14998.62|15077.98|14997.98|8
1727869390000|2024-10-02 11:43:10|15077.99|14997.99|15077.84|14997.84|15077.99|14997.99|15077.29|14997.29|10
1727869400000|2024-10-02 11:43:20|15077.73|14997.73|15076.75|14996.75|15077.73|14997.73|15076.69|14996.69|9
1727869410000|2024-10-02 11:43:30|15076.64|14996.64|15074.61|14994.61|15076.64|14996.64|15074.61|14994.61|9
1727869420000|2024-10-02 11:43:40|15074.56|14994.56|15073.09|14993.09|15074.56|14994.56|15071.76|14991.76|9
1727869430000|2024-10-02 11:43:50|15072.24|14992.24|15073.65|14993.65|15073.66|14993.66|15072.24|14992.24|9
1727869440000|2024-10-02 11:44:00|15073.63|14993.63|15073.45|14993.45|15073.78|14993.78|15073.24|14993.24|10
1727869450000|2024-10-02 11:44:10|15073.24|14993.24|15074.55|14994.55|15075.07|14995.07|15073.1|14993.1|10
1727869460000|2024-10-02 11:44:20|15075.35|14995.35|15077.91|14997.91|15077.91|14997.91|15075.35|14995.35|9
1727869470000|2024-10-02 11:44:30|15077.76|14997.76|15078.9|14998.9|15078.9|14998.9|15077.76|14997.76|9
1727869480000|2024-10-02 11:44:40|15078.92|14998.92|15079.12|14999.12|15079.63|14999.63|15078.92|14998.92|9
1727869490000|2024-10-02 11:44:50|15079.42|14999.42|15078.26|14998.26|15079.42|14999.42|15077.94|14997.94|9
1727869500000|2024-10-02 11:45:00|15077.16|14997.16|15076.45|14996.45|15077.28|14997.28|15075.76|14995.76|9
1727869510000|2024-10-02 11:45:10|15077.36|14997.36|15078.11|14998.11|15078.5|14998.5|15077.35|14997.35|9
1727869520000|2024-10-02 11:45:20|15077.88|14997.88|15075.3|14995.3|15077.9|14997.9|15075.3|14995.3|10
1727869530000|2024-10-02 11:45:30|15075.24|14995.24|15072.04|14992.04|15075.24|14995.24|15072.04|14992.04|10
1727869540000|2024-10-02 11:45:40|15072.02|14992.02|15064.19|14984.19|15072.3|14992.3|15064.05|14984.05|10
1727869550000|2024-10-02 11:45:50|15063.22|14983.22|15061.3|14981.3|15065.42|14985.42|15061.14|14981.14|9
1727869560000|2024-10-02 11:46:00|15061.2|14981.2|15059.8|14979.8|15061.2|14981.2|15058.74|14978.74|10
1727869570000|2024-10-02 11:46:10|15059.84|14979.84|15061.13|14981.13|15061.13|14981.13|15059.3|14979.3|10
1727869580000|2024-10-02 11:46:20|15062.03|14982.03|15059.42|14979.42|15062.03|14982.03|15059.42|14979.42|10
1727869590000|2024-10-02 11:46:30|15059.35|14979.35|15056.46|14976.46|15059.35|14979.35|15056.39|14976.39|10
1727869600000|2024-10-02 11:46:40|15055.64|14975.64|15054.72|14974.72|15055.64|14975.64|15054.6|14974.6|9
1727869610000|2024-10-02 11:46:50|15054.75|14974.75|15055.04|14975.04|15055.51|14975.51|15054.75|14974.75|8
1727869620000|2024-10-02 11:47:00|15055.01|14975.01|15055.22|14975.22|15055.22|14975.22|15054.73|14974.73|9
1727869630000|2024-10-02 11:47:10|15055.53|14975.53|15059.78|14979.78|15059.78|14979.78|15055.53|14975.53|10
1727869640000|2024-10-02 11:47:20|15059.49|14979.49|15059.81|14979.81|15060.74|14980.74|15059.49|14979.49|10
1727869650000|2024-10-02 11:47:30|15059.78|14979.78|15059.05|14979.05|15059.78|14979.78|15058.86|14978.86|7
1727869660000|2024-10-02 11:47:40|15059|14979|15057.77|14977.77|15059|14979|15057.51|14977.51|10
1727869670000|2024-10-02 11:47:50|15057.72|14977.72|15057.57|14977.57|15058.36|14978.36|15057.54|14977.54|8
1727869680000|2024-10-02 11:48:00|15057.63|14977.63|15060.77|14980.77|15060.77|14980.77|15057.63|14977.63|8
1727869690000|2024-10-02 11:48:10|15060.23|14980.23|15057.83|14977.83|15060.23|14980.23|15057.83|14977.83|10
1727869700000|2024-10-02 11:48:20|15057.22|14977.22|15057.65|14977.65|15057.72|14977.72|15057.2|14977.2|9
1727869710000|2024-10-02 11:48:30|15057.25|14977.25|15060.8|14980.8|15060.8|14980.8|15057.25|14977.25|10
1727869720000|2024-10-02 11:48:40|15060.78|14980.78|15062.72|14982.72|15062.72|14982.72|15060.72|14980.72|10
1727869730000|2024-10-02 11:48:50|15062.73|14982.73|15063.24|14983.24|15063.24|14983.24|15062.51|14982.51|10
1727869740000|2024-10-02 11:49:00|15063.23|14983.23|15065.55|14985.55|15065.7|14985.7|15063.23|14983.23|10
1727869750000|2024-10-02 11:49:10|15066.03|14986.03|15067.38|14987.38|15067.79|14987.79|15064.93|14984.93|10
1727869760000|2024-10-02 11:49:20|15066.95|14986.95|15070.88|14990.88|15070.88|14990.88|15066.95|14986.95|10
1727869770000|2024-10-02 11:49:30|15070.94|14990.94|15070.85|14990.85|15070.94|14990.94|15069.66|14989.66|9
1727869780000|2024-10-02 11:49:40|15071|14991|15068.54|14988.54|15071|14991|15068.54|14988.54|9
1727869790000|2024-10-02 11:49:50|15068.57|14988.57|15068.63|14988.63|15068.63|14988.63|15068.19|14988.19|10
1727869800000|2024-10-02 11:50:00|15068.64|14988.64|15066.68|14986.68|15068.64|14988.64|15066.68|14986.68|10
1727869810000|2024-10-02 11:50:10|15066.57|14986.57|15062.38|14982.38|15066.57|14986.57|15062.38|14982.38|10
1727869820000|2024-10-02 11:50:20|15061.4|14981.4|15062.06|14982.06|15062.96|14982.96|15061.07|14981.07|10
1727869830000|2024-10-02 11:50:30|15062.05|14982.05|15062.55|14982.55|15062.55|14982.55|15062.05|14982.05|8
1727869840000|2024-10-02 11:50:40|15062.54|14982.54|15062.05|14982.05|15062.54|14982.54|15061.96|14981.96|10
1727869850000|2024-10-02 11:50:50|15062.02|14982.02|15060.03|14980.03|15062.02|14982.02|15060.03|14980.03|8
1727869860000|2024-10-02 11:51:00|15060.02|14980.02|15058.1|14978.1|15060.02|14980.02|15058.1|14978.1|10
1727869870000|2024-10-02 11:51:10|15058.03|14978.03|15056.72|14976.72|15058.03|14978.03|15056.72|14976.72|7
1727869880000|2024-10-02 11:51:20|15056.09|14976.09|15054.31|14974.31|15056.09|14976.09|15053.72|14973.72|9
1727869890000|2024-10-02 11:51:30|15053.45|14973.45|15045.76|14965.76|15053.45|14973.45|15045.76|14965.76|10
1727869900000|2024-10-02 11:51:40|15045.61|14965.61|15043.72|14963.72|15046.72|14966.72|15043.72|14963.72|10
1727869910000|2024-10-02 11:51:50|15043.65|14963.65|15043.13|14963.13|15043.65|14963.65|15043.13|14963.13|10
1727869920000|2024-10-02 11:52:00|15043.04|14963.04|15043.27|14963.27|15043.34|14963.34|15043.03|14963.03|8
1727869930000|2024-10-02 11:52:10|15043.45|14963.45|15044.34|14964.34|15044.34|14964.34|15043.45|14963.45|7
1727869940000|2024-10-02 11:52:20|15044.53|14964.53|15045.8|14965.8|15046.23|14966.23|15044.53|14964.53|9
1727869950000|2024-10-02 11:52:30|15045.78|14965.78|15045.96|14965.96|15046.89|14966.89|15045.12|14965.12|8
1727869960000|2024-10-02 11:52:40|15045.93|14965.93|15046.01|14966.01|15046.03|14966.03|15045.93|14965.93|9
1727869970000|2024-10-02 11:52:50|15045.56|14965.56|15046.17|14966.17|15046.18|14966.18|15044.86|14964.86|9
1727869980000|2024-10-02 11:53:00|15046.13|14966.13|15044.91|14964.91|15046.14|14966.14|15044.91|14964.91|8
1727869990000|2024-10-02 11:53:10|15044.52|14964.52|15052.32|14972.32|15052.32|14972.32|15044.52|14964.52|10
1727870000000|2024-10-02 11:53:20|15052.59|14972.59|15056.4|14976.4|15056.43|14976.43|15052.59|14972.59|10
1727870010000|2024-10-02 11:53:30|15056.37|14976.37|15055.63|14975.63|15056.37|14976.37|15055.07|14975.07|8
1727870020000|2024-10-02 11:53:40|15055.71|14975.71|15054.95|14974.95|15055.73|14975.73|15054.89|14974.89|9
1727870030000|2024-10-02 11:53:50|15054.15|14974.15|15055.75|14975.75|15055.75|14975.75|15054.15|14974.15|9
1727870040000|2024-10-02 11:54:00|15055.76|14975.76|15052.7|14972.7|15055.76|14975.76|15052.7|14972.7|9
1727870050000|2024-10-02 11:54:10|15052.67|14972.67|15051.66|14971.66|15052.71|14972.71|15051.5|14971.5|10
1727870060000|2024-10-02 11:54:20|15051.74|14971.74|15050.78|14970.78|15051.81|14971.81|15050.34|14970.34|9
1727870070000|2024-10-02 11:54:30|15050.81|14970.81|15051.88|14971.88|15051.88|14971.88|15050.81|14970.81|5
1727870080000|2024-10-02 11:54:40|15051.94|14971.94|15052.14|14972.14|15052.14|14972.14|15051.94|14971.94|8
1727870090000|2024-10-02 11:54:50|15052.15|14972.15|15051.88|14971.88|15052.35|14972.35|15051.86|14971.86|10
1727870100000|2024-10-02 11:55:00|15052.12|14972.12|15051.4|14971.4|15053.01|14973.01|15051.4|14971.4|8
1727870110000|2024-10-02 11:55:10|15051.35|14971.35|15049.05|14969.05|15051.35|14971.35|15049.05|14969.05|10
1727870120000|2024-10-02 11:55:20|15048.34|14968.34|15047.28|14967.28|15048.34|14968.34|15045.98|14965.98|10
1727870130000|2024-10-02 11:55:30|15047.32|14967.32|15049.28|14969.28|15049.62|14969.62|15047.32|14967.32|10
1727870140000|2024-10-02 11:55:40|15049.02|14969.02|15049.58|14969.58|15049.58|14969.58|15048.54|14968.54|8
1727870150000|2024-10-02 11:55:50|15049.59|14969.59|15051.9|14971.9|15051.9|14971.9|15049.59|14969.59|9
1727870160000|2024-10-02 11:56:00|15051.91|14971.91|15050.82|14970.82|15051.92|14971.92|15050.69|14970.69|10
1727870170000|2024-10-02 11:56:10|15050.7|14970.7|15053.17|14973.17|15053.17|14973.17|15050.7|14970.7|10
1727870180000|2024-10-02 11:56:20|15052.96|14972.96|15055.79|14975.79|15055.8|14975.8|15052.96|14972.96|7
1727870190000|2024-10-02 11:56:30|15055.87|14975.87|15055.67|14975.67|15056.47|14976.47|15055.67|14975.67|10
1727870200000|2024-10-02 11:56:40|15056.08|14976.08|15054.07|14974.07|15056.08|14976.08|15054.07|14974.07|10
1727870210000|2024-10-02 11:56:50|15054.02|14974.02|15052.23|14972.23|15054.03|14974.03|15052.23|14972.23|9
1727870220000|2024-10-02 11:57:00|15052.18|14972.18|15052.44|14972.44|15052.44|14972.44|15051.45|14971.45|10
1727870230000|2024-10-02 11:57:10|15052.02|14972.02|15052.22|14972.22|15052.77|14972.77|15051.58|14971.58|10
1727870240000|2024-10-02 11:57:20|15052.24|14972.24|15051.89|14971.89|15052.24|14972.24|15051.6|14971.6|5
1727870250000|2024-10-02 11:57:30|15051.98|14971.98|15053.73|14973.73|15053.73|14973.73|15051.98|14971.98|7
1727870260000|2024-10-02 11:57:40|15053.53|14973.53|15053.92|14973.92|15053.95|14973.95|15053.53|14973.53|9
1727870270000|2024-10-02 11:57:50|15053.94|14973.94|15053.96|14973.96|15054.11|14974.11|15053.64|14973.64|9
1727870280000|2024-10-02 11:58:00|15053.95|14973.95|15053.83|14973.83|15053.95|14973.95|15053.2|14973.2|9
1727870290000|2024-10-02 11:58:10|15053.87|14973.87|15055.37|14975.37|15055.4|14975.4|15053.72|14973.72|8
1727870300000|2024-10-02 11:58:20|15055.43|14975.43|15056.46|14976.46|15056.46|14976.46|15055.43|14975.43|8
1727870310000|2024-10-02 11:58:30|15056.47|14976.47|15056.57|14976.57|15056.67|14976.67|15056.44|14976.44|10
1727870320000|2024-10-02 11:58:40|15056.58|14976.58|15056.23|14976.23|15056.58|14976.58|15056.21|14976.21|10
1727870330000|2024-10-02 11:58:50|15056.19|14976.19|15057.23|14977.23|15057.35|14977.35|15056.19|14976.19|10
1727870340000|2024-10-02 11:59:00|15057.07|14977.07|15054.3|14974.3|15057.11|14977.11|15054.3|14974.3|10
1727870350000|2024-10-02 11:59:10|15054.24|14974.24|15055.11|14975.11|15055.85|14975.85|15054.24|14974.24|8
1727870360000|2024-10-02 11:59:20|15055.05|14975.05|15054.78|14974.78|15055.05|14975.05|15054.78|14974.78|6
1727870370000|2024-10-02 11:59:30|15054.81|14974.81|15054.55|14974.55|15054.87|14974.87|15054.55|14974.55|7
1727870380000|2024-10-02 11:59:40|15054.57|14974.57|15053.49|14973.49|15054.57|14974.57|15053.49|14973.49|8
1727870390000|2024-10-02 11:59:50|15053.48|14973.48|15053.95|14973.95|15053.95|14973.95|15053.03|14973.03|9
1727870400000|2024-10-02 12:00:00|15053.96|14973.96|15053.97|14973.97|15054.09|14974.09|15053.64|14973.64|10
1727870410000|2024-10-02 12:00:10|15053.89|14973.89|15053.37|14973.37|15054.75|14974.75|15053.37|14973.37|9
1727870420000|2024-10-02 12:00:20|15052.78|14972.78|15050.97|14970.97|15052.78|14972.78|15050.31|14970.31|10
1727870430000|2024-10-02 12:00:30|15050.93|14970.93|15047.94|14967.94|15050.93|14970.93|15047.86|14967.86|10
1727870440000|2024-10-02 12:00:40|15047.75|14967.75|15045.94|14965.94|15047.75|14967.75|15045.94|14965.94|9
1727870450000|2024-10-02 12:00:50|15045.96|14965.96|15046.09|14966.09|15046.19|14966.19|15045.96|14965.96|9
1727870460000|2024-10-02 12:01:00|15045.68|14965.68|15046.41|14966.41|15047.11|14967.11|15045.58|14965.58|10
1727870470000|2024-10-02 12:01:10|15046.86|14966.86|15048.39|14968.39|15048.55|14968.55|15046.86|14966.86|10
1727870480000|2024-10-02 12:01:20|15048.28|14968.28|15053.2|14973.2|15053.89|14973.89|15048.28|14968.28|10
1727870490000|2024-10-02 12:01:30|15052.89|14972.89|15052.74|14972.74|15053.17|14973.17|15052.49|14972.49|10
1727870500000|2024-10-02 12:01:40|15052.66|14972.66|15051.22|14971.22|15052.66|14972.66|15051.22|14971.22|9
1727870510000|2024-10-02 12:01:50|15051.59|14971.59|15050.34|14970.34|15051.59|14971.59|15050.34|14970.34|10
1727870520000|2024-10-02 12:02:00|15050.3|14970.3|15047.01|14967.01|15050.3|14970.3|15047.01|14967.01|9
1727870530000|2024-10-02 12:02:10|15046.23|14966.23|15045.51|14965.51|15046.23|14966.23|15045.2|14965.2|9
1727870540000|2024-10-02 12:02:20|15045.38|14965.38|15044.54|14964.54|15045.38|14965.38|15044.19|14964.19|9
1727870550000|2024-10-02 12:02:30|15044.62|14964.62|15045.5|14965.5|15045.75|14965.75|15044.59|14964.59|10
1727870560000|2024-10-02 12:02:40|15045.15|14965.15|15043.9|14963.9|15045.34|14965.34|15043.9|14963.9|9
1727870570000|2024-10-02 12:02:50|15043.6|14963.6|15043.92|14963.92|15043.97|14963.97|15043.5|14963.5|8
1727870580000|2024-10-02 12:03:00|15044.24|14964.24|15039.87|14959.87|15044.24|14964.24|15039.87|14959.87|9
1727870590000|2024-10-02 12:03:10|15039.83|14959.83|15036.79|14956.79|15039.83|14959.83|15036.76|14956.76|10
1727870600000|2024-10-02 12:03:20|15036.69|14956.69|15039.27|14959.27|15039.41|14959.41|15036.69|14956.69|8
1727870610000|2024-10-02 12:03:30|15039.53|14959.53|15042.5|14962.5|15042.5|14962.5|15039.53|14959.53|10
1727870620000|2024-10-02 12:03:40|15044.16|14964.16|15048.23|14968.23|15049.28|14969.28|15044.16|14964.16|10
1727870630000|2024-10-02 12:03:50|15048.32|14968.32|15049.53|14969.53|15049.64|14969.64|15048.32|14968.32|10
1727870640000|2024-10-02 12:04:00|15049.01|14969.01|15047.48|14967.48|15049.5|14969.5|15047.48|14967.48|10
1727870650000|2024-10-02 12:04:10|15047.89|14967.89|15047.04|14967.04|15048.35|14968.35|15047.04|14967.04|10
1727870660000|2024-10-02 12:04:20|15046.94|14966.94|15042.71|14962.71|15046.94|14966.94|15042.71|14962.71|10
1727870670000|2024-10-02 12:04:30|15042.64|14962.64|15041.7|14961.7|15042.64|14962.64|15041.69|14961.69|10
1727870680000|2024-10-02 12:04:40|15041.73|14961.73|15041.97|14961.97|15043.04|14963.04|15041.7|14961.7|9
1727870690000|2024-10-02 12:04:50|15042.07|14962.07|15042.41|14962.41|15042.62|14962.62|15042.07|14962.07|8
1727870700000|2024-10-02 12:05:00|15042.42|14962.42|15041.51|14961.51|15042.92|14962.92|15040.67|14960.67|10
1727870710000|2024-10-02 12:05:10|15041.45|14961.45|15039.37|14959.37|15041.46|14961.46|15039.37|14959.37|10
1727870720000|2024-10-02 12:05:20|15038.82|14958.82|15034.74|14954.74|15038.82|14958.82|15034.74|14954.74|10
1727870730000|2024-10-02 12:05:30|15034.24|14954.24|15030|14950|15034.49|14954.49|15029.78|14949.78|10
1727870740000|2024-10-02 12:05:40|15030.53|14950.53|15029.27|14949.27|15031.05|14951.05|15029.27|14949.27|10
1727870750000|2024-10-02 12:05:50|15028.87|14948.87|15028.35|14948.35|15028.98|14948.98|15028.35|14948.35|9
1727870760000|2024-10-02 12:06:00|15025.67|14945.67|15017.75|14937.75|15025.67|14945.67|15017.75|14937.75|9
1727870770000|2024-10-02 12:06:10|15018.1|14938.1|15017.35|14937.35|15018.55|14938.55|15017.35|14937.35|10
1727870780000|2024-10-02 12:06:20|15017.04|14937.04|15013.2|14933.2|15017.04|14937.04|15013.2|14933.2|9
1727870790000|2024-10-02 12:06:30|15011.67|14931.67|15010.45|14930.45|15011.67|14931.67|15010.3|14930.3|9
1727870800000|2024-10-02 12:06:40|15010.56|14930.56|15009.48|14929.48|15010.56|14930.56|15008.85|14928.85|10
1727870810000|2024-10-02 12:06:50|15009.39|14929.39|15009.1|14929.1|15009.82|14929.82|15008.99|14928.99|10
1727870820000|2024-10-02 12:07:00|15008.85|14928.85|15005.66|14925.66|15009.02|14929.02|15005.66|14925.66|10
1727870830000|2024-10-02 12:07:10|15004.51|14924.51|15004.3|14924.3|15005.45|14925.45|15004.3|14924.3|9
1727870840000|2024-10-02 12:07:20|15004.26|14924.26|15003.03|14923.03|15005.08|14925.08|15003.03|14923.03|10
1727870850000|2024-10-02 12:07:30|15001.22|14921.22|15000.83|14920.83|15001.22|14921.22|15000.02|14920.02|10
1727870860000|2024-10-02 12:07:40|15000.38|14920.38|14997.73|14917.73|15000.46|14920.46|14997.21|14917.21|10
1727870870000|2024-10-02 12:07:50|14997.96|14917.96|14997.58|14917.58|14998.59|14918.59|14997.58|14917.58|10
1727870880000|2024-10-02 12:08:00|14996.35|14916.35|14996.73|14916.73|14997.27|14917.27|14996.15|14916.15|9
1727870890000|2024-10-02 12:08:10|14996.81|14916.81|14999.67|14919.67|15000.35|14920.35|14996.81|14916.81|10
1727870900000|2024-10-02 12:08:20|14999.99|14919.99|15005.3|14925.3|15005.3|14925.3|14999.99|14919.99|10
1727870910000|2024-10-02 12:08:30|15005.71|14925.71|15013.5|14933.5|15015.04|14935.04|15005.71|14925.71|10
1727870920000|2024-10-02 12:08:40|15014.41|14934.41|15014.67|14934.67|15014.98|14934.98|15013.95|14933.95|9
1727870930000|2024-10-02 12:08:50|15018.63|14938.63|15020.9|14940.9|15020.9|14940.9|15018.27|14938.27|10
1727870940000|2024-10-02 12:09:00|15023.05|14943.05|15025.07|14945.07|15025.07|14945.07|15023.05|14943.05|10
1727870950000|2024-10-02 12:09:10|15025.03|14945.03|15023.2|14943.2|15025.03|14945.03|15023.2|14943.2|9
1727870960000|2024-10-02 12:09:20|15023.12|14943.12|15020.2|14940.2|15023.12|14943.12|15020.2|14940.2|10
1727870970000|2024-10-02 12:09:30|15019.47|14939.47|15018.54|14938.54|15019.79|14939.79|15018.54|14938.54|9
1727870980000|2024-10-02 12:09:40|15018.16|14938.16|15015.55|14935.55|15018.16|14938.16|15014.96|14934.96|10
1727870990000|2024-10-02 12:09:50|15015.53|14935.53|15014.56|14934.56|15015.53|14935.53|15014.56|14934.56|9
1727871000000|2024-10-02 12:10:00|15014.65|14934.65|15013.23|14933.23|15014.95|14934.95|15011.76|14931.76|10
1727871010000|2024-10-02 12:10:10|15013.02|14933.02|15010.61|14930.61|15013.02|14933.02|15010.61|14930.61|10
1727871020000|2024-10-02 12:10:20|15010.62|14930.62|15010.66|14930.66|15011.76|14931.76|15010.61|14930.61|10
1727871030000|2024-10-02 12:10:30|15011.26|14931.26|15006.83|14926.83|15011.26|14931.26|15006.83|14926.83|10
1727871040000|2024-10-02 12:10:40|15005.69|14925.69|15002.45|14922.45|15005.93|14925.93|15002.45|14922.45|9
1727871050000|2024-10-02 12:10:50|15001.86|14921.86|14997.08|14917.08|15001.88|14921.88|14997.08|14917.08|10
1727871060000|2024-10-02 12:11:00|14997.35|14917.35|14998.78|14918.78|14999.21|14919.21|14997.14|14917.14|10
1727871070000|2024-10-02 12:11:10|14998.89|14918.89|15001.18|14921.18|15001.33|14921.33|14998.89|14918.89|10
1727871080000|2024-10-02 12:11:20|15001.42|14921.42|15004.93|14924.93|15004.93|14924.93|15001.42|14921.42|10
1727871090000|2024-10-02 12:11:30|15004.54|14924.54|15005.26|14925.26|15005.26|14925.26|15004.29|14924.29|9
1727871100000|2024-10-02 12:11:40|15006.45|14926.45|15007.18|14927.18|15008.37|14928.37|15006.45|14926.45|10
1727871110000|2024-10-02 12:11:50|15006.97|14926.97|15005.41|14925.41|15007.31|14927.31|15005.39|14925.39|10
1727871120000|2024-10-02 12:12:00|15004.34|14924.34|15001.36|14921.36|15005|14925|15000.61|14920.61|10
1727871130000|2024-10-02 12:12:10|15001.2|14921.2|14998.3|14918.3|15001.2|14921.2|14998.3|14918.3|10
1727871140000|2024-10-02 12:12:20|14997.99|14917.99|14999.96|14919.96|15000.07|14920.07|14997.99|14917.99|10
1727871150000|2024-10-02 12:12:30|14999.74|14919.74|15002.27|14922.27|15002.53|14922.53|14999.74|14919.74|9
1727871160000|2024-10-02 12:12:40|15002.22|14922.22|15003.3|14923.3|15003.3|14923.3|15002.05|14922.05|9
1727871170000|2024-10-02 12:12:50|15003.28|14923.28|15003.43|14923.43|15003.43|14923.43|15002.44|14922.44|10
1727871180000|2024-10-02 12:13:00|15003.42|14923.42|15004.52|14924.52|15005.1|14925.1|15003.42|14923.42|10
1727871190000|2024-10-02 12:13:10|15004.72|14924.72|15008.21|14928.21|15008.21|14928.21|15004.72|14924.72|10
1727871200000|2024-10-02 12:13:20|15008.25|14928.25|15009.78|14929.78|15010.17|14930.17|15008.25|14928.25|10
1727871210000|2024-10-02 12:13:30|15009.66|14929.66|15007.27|14927.27|15009.66|14929.66|15007.27|14927.27|10
1727871220000|2024-10-02 12:13:40|15007.3|14927.3|15007.09|14927.09|15007.32|14927.32|15006.62|14926.62|7
1727871230000|2024-10-02 12:13:50|15006.37|14926.37|15005.85|14925.85|15006.44|14926.44|15004.02|14924.02|10
1727871240000|2024-10-02 12:14:00|15005.83|14925.83|15002.69|14922.69|15005.92|14925.92|15002.69|14922.69|9
1727871250000|2024-10-02 12:14:10|15002.55|14922.55|14997.5|14917.5|15002.55|14922.55|14997.5|14917.5|9
1727871260000|2024-10-02 12:14:20|14995.05|14915.05|14988.31|14908.31|14995.05|14915.05|14988.3|14908.3|10
1727871270000|2024-10-02 12:14:30|14987.95|14907.95|14984.8|14904.8|14987.95|14907.95|14984.8|14904.8|10
1727871280000|2024-10-02 12:14:40|14985.16|14905.16|14987.66|14907.66|14987.66|14907.66|14985.11|14905.11|10
1727871290000|2024-10-02 12:14:50|14987.71|14907.71|14988.49|14908.49|14988.49|14908.49|14987.13|14907.13|10
1727871300000|2024-10-02 12:15:00|14988.51|14908.51|14989.94|14909.94|14990.13|14910.13|14988.33|14908.33|10
1727871310000|2024-10-02 12:15:10|14990.95|14910.95|14992.27|14912.27|14993.38|14913.38|14990.95|14910.95|9
1727871320000|2024-10-02 12:15:20|14993.75|14913.75|14996.59|14916.59|14996.59|14916.59|14993.27|14913.27|10
1727871330000|2024-10-02 12:15:30|14996.63|14916.63|14997.15|14917.15|14998.24|14918.24|14996.63|14916.63|8
1727871340000|2024-10-02 12:15:40|14997.39|14917.39|15000.69|14920.69|15000.69|14920.69|14997.39|14917.39|9
1727871350000|2024-10-02 12:15:50|15000.68|14920.68|15002.31|14922.31|15002.31|14922.31|15000.24|14920.24|9
1727871360000|2024-10-02 12:16:00|15000.98|14920.98|15001.08|14921.08|15001.08|14921.08|15000.22|14920.22|9
1727871370000|2024-10-02 12:16:10|15001.03|14921.03|15000.81|14920.81|15003.76|14923.76|15000.07|14920.07|10
1727871380000|2024-10-02 12:16:20|15000.03|14920.03|14998.27|14918.27|15000.03|14920.03|14997.98|14917.98|10
1727871390000|2024-10-02 12:16:30|14998.38|14918.38|14997.7|14917.7|14998.38|14918.38|14996.82|14916.82|9
1727871400000|2024-10-02 12:16:40|14997.53|14917.53|14998.06|14918.06|14998.06|14918.06|14996.49|14916.49|10
1727871410000|2024-10-02 12:16:50|14998.05|14918.05|15000.02|14920.02|15000.02|14920.02|14998.05|14918.05|9
1727871420000|2024-10-02 12:17:00|14999.8|14919.8|14995.67|14915.67|14999.8|14919.8|14995.67|14915.67|10
1727871430000|2024-10-02 12:17:10|14995.66|14915.66|14992.54|14912.54|14995.66|14915.66|14992.54|14912.54|10
1727871440000|2024-10-02 12:17:20|14991.92|14911.92|14992.21|14912.21|14992.64|14912.64|14991.75|14911.75|10
1727871450000|2024-10-02 12:17:30|14992.51|14912.51|14992.38|14912.38|14993.74|14913.74|14992.38|14912.38|7
1727871460000|2024-10-02 12:17:40|14992.02|14912.02|14989.93|14909.93|14992.03|14912.03|14989.37|14909.37|10
1727871470000|2024-10-02 12:17:50|14989.98|14909.98|14990.66|14910.66|14990.66|14910.66|14989.31|14909.31|10
1727871480000|2024-10-02 12:18:00|14991.87|14911.87|14994.96|14914.96|14998.01|14918.01|14991.87|14911.87|10
1727871490000|2024-10-02 12:18:10|14995.31|14915.31|14995.98|14915.98|14996.56|14916.56|14995.23|14915.23|10
1727871500000|2024-10-02 12:18:20|14995.97|14915.97|14997.05|14917.05|14997.96|14917.96|14995.97|14915.97|10
1727871510000|2024-10-02 12:18:30|14996.41|14916.41|14999.1|14919.1|15000.16|14920.16|14996.38|14916.38|10
1727871520000|2024-10-02 12:18:40|14998.5|14918.5|15000.55|14920.55|15000.55|14920.55|14998.31|14918.31|9
1727871530000|2024-10-02 12:18:50|15001.39|14921.39|15003.6|14923.6|15003.6|14923.6|15001.06|14921.06|10
1727871540000|2024-10-02 12:19:00|15003.24|14923.24|14997.3|14917.3|15003.24|14923.24|14996.16|14916.16|10
1727871550000|2024-10-02 12:19:10|14997.14|14917.14|14996.81|14916.81|14997.47|14917.47|14996.06|14916.06|10
1727871560000|2024-10-02 12:19:20|14996.12|14916.12|14996.27|14916.27|14996.54|14916.54|14995.65|14915.65|10
1727871570000|2024-10-02 12:19:30|14995.77|14915.77|14997.22|14917.22|14997.79|14917.79|14995.77|14915.77|10
1727871580000|2024-10-02 12:19:40|14997.14|14917.14|14995.31|14915.31|14997.14|14917.14|14994.11|14914.11|10
1727871590000|2024-10-02 12:19:50|14995.32|14915.32|15000.22|14920.22|15000.22|14920.22|14995.26|14915.26|10
1727871600000|2024-10-02 12:20:00|15001.27|14921.27|15008.24|14928.24|15008.24|14928.24|15001.17|14921.17|9
1727871610000|2024-10-02 12:20:10|15008.79|14928.79|15012.63|14932.63|15012.63|14932.63|15008.79|14928.79|10
1727871620000|2024-10-02 12:20:20|15012.68|14932.68|15018.29|14938.29|15018.29|14938.29|15012.68|14932.68|10
1727871630000|2024-10-02 12:20:30|15016.75|14936.75|15018.31|14938.31|15018.54|14938.54|15016.75|14936.75|8
1727871640000|2024-10-02 12:20:40|15018.32|14938.32|15018.7|14938.7|15019.12|14939.12|15018.32|14938.32|10
1727871650000|2024-10-02 12:20:50|15019.27|14939.27|15017.91|14937.91|15019.39|14939.39|15017.89|14937.89|9
1727871660000|2024-10-02 12:21:00|15017.88|14937.88|15008.35|14928.35|15017.88|14937.88|15008.35|14928.35|10
1727871670000|2024-10-02 12:21:10|15005.46|14925.46|15006.63|14926.63|15006.74|14926.74|15005.27|14925.27|10
1727871680000|2024-10-02 12:21:20|15006.34|14926.34|15007.78|14927.78|15007.78|14927.78|15005.42|14925.42|10
1727871690000|2024-10-02 12:21:30|15007.83|14927.83|15006.86|14926.86|15007.83|14927.83|15005.83|14925.83|10
1727871700000|2024-10-02 12:21:40|15006.83|14926.83|15008.08|14928.08|15008.47|14928.47|15005.7|14925.7|10
1727871710000|2024-10-02 12:21:50|15007.75|14927.75|15009.35|14929.35|15009.35|14929.35|15007.75|14927.75|8
1727871720000|2024-10-02 12:22:00|15009.59|14929.59|15012.91|14932.91|15012.91|14932.91|15009.59|14929.59|8
1727871730000|2024-10-02 12:22:10|15013.02|14933.02|15019.11|14939.11|15019.11|14939.11|15012.86|14932.86|10
1727871740000|2024-10-02 12:22:20|15019.41|14939.41|15020.33|14940.33|15021.32|14941.32|15019.41|14939.41|10
1727871750000|2024-10-02 12:22:30|15021.61|14941.61|15021.11|14941.11|15021.85|14941.85|15020.77|14940.77|9
1727871760000|2024-10-02 12:22:40|15021.18|14941.18|15022.18|14942.18|15022.62|14942.62|15021.18|14941.18|10
1727871770000|2024-10-02 12:22:50|15023.14|14943.14|15021.82|14941.82|15023.81|14943.81|15021.82|14941.82|10
1727871780000|2024-10-02 12:23:00|15022.33|14942.33|15020.78|14940.78|15022.33|14942.33|15020.27|14940.27|10
1727871790000|2024-10-02 12:23:10|15020.79|14940.79|15019.5|14939.5|15020.79|14940.79|15019.42|14939.42|9
1727871800000|2024-10-02 12:23:20|15020.44|14940.44|15028.44|14948.44|15028.44|14948.44|15020.44|14940.44|10
1727871810000|2024-10-02 12:23:30|15028.25|14948.25|15033.08|14953.08|15033.22|14953.22|15028.25|14948.25|10
1727871820000|2024-10-02 12:23:40|15033.71|14953.71|15035.56|14955.56|15035.56|14955.56|15033.71|14953.71|10
1727871830000|2024-10-02 12:23:50|15035.6|14955.6|15035.86|14955.86|15037.16|14957.16|15035.6|14955.6|9
1727871840000|2024-10-02 12:24:00|15035.62|14955.62|15038.05|14958.05|15038.05|14958.05|15034.59|14954.59|10
1727871850000|2024-10-02 12:24:10|15038.24|14958.24|15036.24|14956.24|15038.39|14958.39|15035.79|14955.79|10
1727871860000|2024-10-02 12:24:20|15036.42|14956.42|15036.47|14956.47|15036.49|14956.49|15034.91|14954.91|9
1727871870000|2024-10-02 12:24:30|15035.79|14955.79|15036.05|14956.05|15036.47|14956.47|15035.79|14955.79|10
1727871880000|2024-10-02 12:24:40|15036.14|14956.14|15034.74|14954.74|15036.37|14956.37|15034.74|14954.74|8
1727871890000|2024-10-02 12:24:50|15034.69|14954.69|15031.68|14951.68|15034.69|14954.69|15031.68|14951.68|9
1727871900000|2024-10-02 12:25:00|15031.71|14951.71|15031.99|14951.99|15032.06|14952.06|15031.16|14951.16|8
1727871910000|2024-10-02 12:25:10|15031.92|14951.92|15031.82|14951.82|15031.93|14951.93|15031.05|14951.05|10
1727871920000|2024-10-02 12:25:20|15031.16|14951.16|15035.16|14955.16|15035.16|14955.16|15031.16|14951.16|10
1727871930000|2024-10-02 12:25:30|15035.46|14955.46|15036.24|14956.24|15036.5|14956.5|15035.46|14955.46|10
1727871940000|2024-10-02 12:25:40|15035.6|14955.6|15035.03|14955.03|15035.98|14955.98|15035.03|14955.03|9
1727871950000|2024-10-02 12:25:50|15035.02|14955.02|15036.33|14956.33|15036.33|14956.33|15035.02|14955.02|9
1727871960000|2024-10-02 12:26:00|15036.34|14956.34|15034.47|14954.47|15036.54|14956.54|15034.35|14954.35|10
1727871970000|2024-10-02 12:26:10|15035.15|14955.15|15033.82|14953.82|15035.15|14955.15|15033.72|14953.72|10
1727871980000|2024-10-02 12:26:20|15033.84|14953.84|15033.11|14953.11|15033.85|14953.85|15032.8|14952.8|9
1727871990000|2024-10-02 12:26:30|15033.82|14953.82|15033.76|14953.76|15034.39|14954.39|15033.76|14953.76|9
1727872000000|2024-10-02 12:26:40|15033.78|14953.78|15034.31|14954.31|15034.77|14954.77|15033.77|14953.77|10
1727872010000|2024-10-02 12:26:50|15034.52|14954.52|15036.05|14956.05|15036.05|14956.05|15034.39|14954.39|10
1727872020000|2024-10-02 12:27:00|15036.07|14956.07|15038.57|14958.57|15038.57|14958.57|15034.92|14954.92|10
1727872030000|2024-10-02 12:27:10|15038.6|14958.6|15038.04|14958.04|15039.24|14959.24|15037.98|14957.98|10
1727872040000|2024-10-02 12:27:20|15038.62|14958.62|15038.74|14958.74|15038.74|14958.74|15038.29|14958.29|8
1727872050000|2024-10-02 12:27:30|15038.91|14958.91|15034.25|14954.25|15038.93|14958.93|15034.25|14954.25|10
1727872060000|2024-10-02 12:27:40|15034.15|14954.15|15032.23|14952.23|15034.15|14954.15|15031.33|14951.33|10
1727872070000|2024-10-02 12:27:50|15032.97|14952.97|15028.19|14948.19|15032.97|14952.97|15028.19|14948.19|9
1727872080000|2024-10-02 12:28:00|15028.18|14948.18|15019.81|14939.81|15028.2|14948.2|15019.81|14939.81|10
1727872090000|2024-10-02 12:28:10|15019.25|14939.25|15011.9|14931.9|15019.25|14939.25|15011.9|14931.9|10
1727872100000|2024-10-02 12:28:20|15011.88|14931.88|15014.32|14934.32|15014.85|14934.85|15011.88|14931.88|10
1727872110000|2024-10-02 12:28:30|15014.34|14934.34|15016.39|14936.39|15016.47|14936.47|15013.79|14933.79|10
1727872120000|2024-10-02 12:28:40|15016.21|14936.21|15016.67|14936.67|15016.67|14936.67|15016.21|14936.21|7
1727872130000|2024-10-02 12:28:50|15017.8|14937.8|15018.75|14938.75|15018.75|14938.75|15017.8|14937.8|9
1727872140000|2024-10-02 12:29:00|15018.72|14938.72|15016.92|14936.92|15018.72|14938.72|15016.42|14936.42|8
1727872150000|2024-10-02 12:29:10|15016.53|14936.53|15018.15|14938.15|15018.15|14938.15|15015.95|14935.95|10
1727872160000|2024-10-02 12:29:20|15018.09|14938.09|15019.18|14939.18|15019.18|14939.18|15018.09|14938.09|8
1727872170000|2024-10-02 12:29:30|15019.08|14939.08|15018.65|14938.65|15019.08|14939.08|15018.02|14938.02|10
1727872180000|2024-10-02 12:29:40|15018.57|14938.57|15013.34|14933.34|15018.77|14938.77|15012.85|14932.85|10
1727872190000|2024-10-02 12:29:50|15012.74|14932.74|15012.24|14932.24|15012.75|14932.75|15010.91|14930.91|9
1727872200000|2024-10-02 12:30:00|15013|14933|15011.16|14931.16|15013|14933|15010.56|14930.56|9
1727872210000|2024-10-02 12:30:10|15011.45|14931.45|15010.48|14930.48|15011.45|14931.45|15010.29|14930.29|10
1727872220000|2024-10-02 12:30:20|15010.83|14930.83|15008.16|14928.16|15010.83|14930.83|15008.16|14928.16|10
1727872230000|2024-10-02 12:30:30|15008.47|14928.47|15007.29|14927.29|15008.47|14928.47|15007.29|14927.29|10
1727872240000|2024-10-02 12:30:40|15007.26|14927.26|15005.63|14925.63|15007.26|14927.26|15005.63|14925.63|10
1727872250000|2024-10-02 12:30:50|15005.98|14925.98|15005.6|14925.6|15005.98|14925.98|15004.82|14924.82|10
1727872260000|2024-10-02 12:31:00|15005.68|14925.68|15007.86|14927.86|15007.86|14927.86|15005.68|14925.68|10
1727872270000|2024-10-02 12:31:10|15006.96|14926.96|15007.77|14927.77|15007.77|14927.77|15006.02|14926.02|10
1727872280000|2024-10-02 12:31:20|15008.15|14928.15|15007.7|14927.7|15008.56|14928.56|15007.07|14927.07|9
1727872290000|2024-10-02 12:31:30|15007.74|14927.74|15010.42|14930.42|15010.42|14930.42|15007.74|14927.74|10
1727872300000|2024-10-02 12:31:40|15010.89|14930.89|15012.98|14932.98|15013.47|14933.47|15010.89|14930.89|10
1727872310000|2024-10-02 12:31:50|15012.99|14932.99|15017.53|14937.53|15017.53|14937.53|15012.99|14932.99|10
1727872320000|2024-10-02 12:32:00|15017.78|14937.78|15016.26|14936.26|15018.36|14938.36|15016.26|14936.26|10
1727872330000|2024-10-02 12:32:10|15016.84|14936.84|15017.17|14937.17|15017.6|14937.6|15016.84|14936.84|9
1727872340000|2024-10-02 12:32:20|15017.21|14937.21|15016.49|14936.49|15017.21|14937.21|15015.66|14935.66|10
1727872350000|2024-10-02 12:32:30|15022.33|14942.33|15028.75|14948.75|15028.75|14948.75|15022.33|14942.33|10
1727872360000|2024-10-02 12:32:40|15028.55|14948.55|15030.64|14950.64|15030.64|14950.64|15028.52|14948.52|9
1727872370000|2024-10-02 12:32:50|15030.61|14950.61|15028.19|14948.19|15030.89|14950.89|15028.19|14948.19|9
1727872380000|2024-10-02 12:33:00|15027.94|14947.94|15028.04|14948.04|15028.04|14948.04|15026.68|14946.68|10
1727872390000|2024-10-02 12:33:10|15028.05|14948.05|15026.98|14946.98|15028.05|14948.05|15026.76|14946.76|9
1727872400000|2024-10-02 12:33:20|15026.65|14946.65|15026.35|14946.35|15027.01|14947.01|15026.35|14946.35|9
1727872410000|2024-10-02 12:33:30|15026.43|14946.43|15028.65|14948.65|15029.07|14949.07|15026.43|14946.43|10
1727872420000|2024-10-02 12:33:40|15028.71|14948.71|15028.57|14948.57|15028.76|14948.76|15028.21|14948.21|9
1727872430000|2024-10-02 12:33:50|15028.73|14948.73|15027.03|14947.03|15028.73|14948.73|15027.03|14947.03|10
1727872440000|2024-10-02 12:34:00|15027.06|14947.06|15027.96|14947.96|15027.96|14947.96|15026.7|14946.7|10
1727872450000|2024-10-02 12:34:10|15028.02|14948.02|15032.49|14952.49|15032.49|14952.49|15027.81|14947.81|10
1727872460000|2024-10-02 12:34:20|15032.58|14952.58|15033.43|14953.43|15033.53|14953.53|15032.58|14952.58|9
1727872470000|2024-10-02 12:34:30|15033.66|14953.66|15037.68|14957.68|15037.68|14957.68|15033.66|14953.66|10
1727872480000|2024-10-02 12:34:40|15037.72|14957.72|15038.31|14958.31|15038.32|14958.32|15037.41|14957.41|10
1727872490000|2024-10-02 12:34:50|15038.43|14958.43|15038.53|14958.53|15038.53|14958.53|15038.03|14958.03|10
1727872500000|2024-10-02 12:35:00|15038.22|14958.22|15036.04|14956.04|15038.22|14958.22|15036.04|14956.04|8
1727872510000|2024-10-02 12:35:10|15036.05|14956.05|15033.26|14953.26|15036.05|14956.05|15032.55|14952.55|10
1727872520000|2024-10-02 12:35:20|15033.37|14953.37|15033.94|14953.94|15034.56|14954.56|15033.37|14953.37|10
1727872530000|2024-10-02 12:35:30|15034.28|14954.28|15034.24|14954.24|15034.63|14954.63|15034.15|14954.15|9
1727872540000|2024-10-02 12:35:40|15033.57|14953.57|15033.01|14953.01|15033.57|14953.57|15032.97|14952.97|7
1727872550000|2024-10-02 12:35:50|15033.72|14953.72|15033.18|14953.18|15033.72|14953.72|15032.92|14952.92|8
1727872560000|2024-10-02 12:36:00|15032.66|14952.66|15033|14953|15033.15|14953.15|15032.48|14952.48|10
1727872570000|2024-10-02 12:36:10|15033.8|14953.8|15034.55|14954.55|15034.55|14954.55|15033.79|14953.79|9
1727872580000|2024-10-02 12:36:20|15034.54|14954.54|15037.35|14957.35|15037.35|14957.35|15034.54|14954.54|10
1727872590000|2024-10-02 12:36:30|15038.74|14958.74|15039.24|14959.24|15039.24|14959.24|15038.74|14958.74|10
1727872600000|2024-10-02 12:36:40|15039.26|14959.26|15038.1|14958.1|15039.28|14959.28|15037.68|14957.68|9
1727872610000|2024-10-02 12:36:50|15038.29|14958.29|15038.53|14958.53|15038.79|14958.79|15038.28|14958.28|10
1727872620000|2024-10-02 12:37:00|15038.49|14958.49|15034.93|14954.93|15038.59|14958.59|15034.93|14954.93|10
1727872630000|2024-10-02 12:37:10|15034.81|14954.81|15034.38|14954.38|15035.33|14955.33|15034.38|14954.38|7
1727872640000|2024-10-02 12:37:20|15035.64|14955.64|15038.29|14958.29|15038.49|14958.49|15035.64|14955.64|8
1727872650000|2024-10-02 12:37:30|15039.06|14959.06|15038.81|14958.81|15039.53|14959.53|15038.65|14958.65|9
1727872660000|2024-10-02 12:37:40|15039.18|14959.18|15039.24|14959.24|15039.32|14959.32|15039.04|14959.04|8
1727872670000|2024-10-02 12:37:50|15039.22|14959.22|15039.47|14959.47|15039.47|14959.47|15039.22|14959.22|6
1727872680000|2024-10-02 12:38:00|15040.05|14960.05|15041.17|14961.17|15041.64|14961.64|15040.04|14960.04|7
1727872690000|2024-10-02 12:38:10|15040.6|14960.6|15035.31|14955.31|15040.61|14960.61|15035.31|14955.31|10
1727872700000|2024-10-02 12:38:20|15035.32|14955.32|15037.59|14957.59|15037.59|14957.59|15035.32|14955.32|8
1727872710000|2024-10-02 12:38:30|15037.71|14957.71|15038.29|14958.29|15038.29|14958.29|15037.64|14957.64|9
1727872720000|2024-10-02 12:38:40|15038.26|14958.26|15037.19|14957.19|15038.26|14958.26|15037.18|14957.18|9
1727872730000|2024-10-02 12:38:50|15037.18|14957.18|15038.29|14958.29|15038.41|14958.41|15037.18|14957.18|9
1727872740000|2024-10-02 12:39:00|15037.77|14957.77|15040.34|14960.34|15040.34|14960.34|15037.73|14957.73|10
1727872750000|2024-10-02 12:39:10|15040.79|14960.79|15042.28|14962.28|15042.3|14962.3|15040.78|14960.78|10
1727872760000|2024-10-02 12:39:20|15042.27|14962.27|15042.36|14962.36|15042.36|14962.36|15042.24|14962.24|7
1727872770000|2024-10-02 12:39:30|15042.35|14962.35|15042.02|14962.02|15042.41|14962.41|15041.99|14961.99|9
1727872780000|2024-10-02 12:39:40|15041.89|14961.89|15041.74|14961.74|15042.27|14962.27|15041.55|14961.55|10
1727872790000|2024-10-02 12:39:50|15041.76|14961.76|15040.84|14960.84|15041.78|14961.78|15040.84|14960.84|9
1727872800000|2024-10-02 12:40:00|15041.7|14961.7|15044.77|14964.77|15044.77|14964.77|15041.59|14961.59|10
1727872810000|2024-10-02 12:40:10|15044.78|14964.78|15048.81|14968.81|15048.81|14968.81|15044.58|14964.58|10
1727872820000|2024-10-02 12:40:20|15048.86|14968.86|15049.39|14969.39|15049.56|14969.56|15048.46|14968.46|10
1727872830000|2024-10-02 12:40:30|15049.34|14969.34|15049.75|14969.75|15050.1|14970.1|15048.89|14968.89|9
1727872840000|2024-10-02 12:40:40|15050.07|14970.07|15051.63|14971.63|15051.63|14971.63|15050.04|14970.04|9
1727872850000|2024-10-02 12:40:50|15051.79|14971.79|15051.53|14971.53|15051.79|14971.79|15051.51|14971.51|6
1727872860000|2024-10-02 12:41:00|15051.54|14971.54|15051.62|14971.62|15051.76|14971.76|15051.32|14971.32|10
1727872870000|2024-10-02 12:41:10|15051.52|14971.52|15050.62|14970.62|15051.73|14971.73|15050.39|14970.39|10
1727872880000|2024-10-02 12:41:20|15050.48|14970.48|15051.28|14971.28|15051.37|14971.37|15050.48|14970.48|7
1727872890000|2024-10-02 12:41:30|15051.45|14971.45|15051.64|14971.64|15051.95|14971.95|15051.2|14971.2|10
1727872900000|2024-10-02 12:41:40|15051.87|14971.87|15055.5|14975.5|15055.5|14975.5|15051.87|14971.87|10
1727872910000|2024-10-02 12:41:50|15055.61|14975.61|15056.06|14976.06|15056.06|14976.06|15055.27|14975.27|10
1727872920000|2024-10-02 12:42:00|15056.22|14976.22|15057.81|14977.81|15057.81|14977.81|15056.22|14976.22|8
1727872930000|2024-10-02 12:42:10|15057.77|14977.77|15061.3|14981.3|15061.3|14981.3|15057.73|14977.73|10
1727872940000|2024-10-02 12:42:20|15061.29|14981.29|15061.26|14981.26|15061.75|14981.75|15060.31|14980.31|9
1727872950000|2024-10-02 12:42:30|15061.24|14981.24|15060.5|14980.5|15061.24|14981.24|15060.08|14980.08|10
1727872960000|2024-10-02 12:42:40|15060.89|14980.89|15061.65|14981.65|15061.86|14981.86|15060.88|14980.88|10
1727872970000|2024-10-02 12:42:50|15061.62|14981.62|15058.21|14978.21|15061.64|14981.64|15058.15|14978.15|10
1727872980000|2024-10-02 12:43:00|15058.17|14978.17|15057.55|14977.55|15058.17|14978.17|15057.08|14977.08|10
1727872990000|2024-10-02 12:43:10|15055.69|14975.69|15053.73|14973.73|15055.76|14975.76|15053.73|14973.73|10
1727873000000|2024-10-02 12:43:20|15053.47|14973.47|15050.84|14970.84|15053.47|14973.47|15050.84|14970.84|10
1727873010000|2024-10-02 12:43:30|15050.78|14970.78|15051.16|14971.16|15051.17|14971.17|15050.65|14970.65|8
1727873020000|2024-10-02 12:43:40|15050.08|14970.08|15047.95|14967.95|15050.08|14970.08|15047.95|14967.95|10
1727873030000|2024-10-02 12:43:50|15046.59|14966.59|15043.08|14963.08|15046.59|14966.59|15043.08|14963.08|10
1727873040000|2024-10-02 12:44:00|15042.55|14962.55|15039.59|14959.59|15042.55|14962.55|15039.59|14959.59|10
1727873050000|2024-10-02 12:44:10|15040.13|14960.13|15038.26|14958.26|15040.13|14960.13|15038.26|14958.26|9
1727873060000|2024-10-02 12:44:20|15038.14|14958.14|15040.48|14960.48|15040.48|14960.48|15038.14|14958.14|10
1727873070000|2024-10-02 12:44:30|15040.51|14960.51|15039.96|14959.96|15040.66|14960.66|15039.96|14959.96|10
1727873080000|2024-10-02 12:44:40|15039.95|14959.95|15037.5|14957.5|15039.95|14959.95|15037.5|14957.5|9
1727873090000|2024-10-02 12:44:50|15037|14957|15037.18|14957.18|15037.63|14957.63|15037|14957|10
1727873100000|2024-10-02 12:45:00|15037.24|14957.24|15029.18|14949.18|15037.24|14957.24|15029.09|14949.09|10
1727873110000|2024-10-02 12:45:10|15029.16|14949.16|15029.03|14949.03|15029.63|14949.63|15029.03|14949.03|9
1727873120000|2024-10-02 12:45:20|15029.05|14949.05|15027.64|14947.64|15029.05|14949.05|15027.64|14947.64|9
1727873130000|2024-10-02 12:45:30|15026.46|14946.46|15027.55|14947.55|15027.57|14947.57|15025.8|14945.8|9
1727873140000|2024-10-02 12:45:40|15027.96|14947.96|15028.61|14948.61|15029.13|14949.13|15027.96|14947.96|9
1727873150000|2024-10-02 12:45:50|15028.6|14948.6|15029.48|14949.48|15029.48|14949.48|15028.6|14948.6|9
1727873160000|2024-10-02 12:46:00|15029.58|14949.58|15027.81|14947.81|15029.59|14949.59|15027.78|14947.78|9
1727873170000|2024-10-02 12:46:10|15027.86|14947.86|15028.18|14948.18|15028.33|14948.33|15027.86|14947.86|10
1727873180000|2024-10-02 12:46:20|15028.21|14948.21|15027.78|14947.78|15029.37|14949.37|15027.78|14947.78|9
1727873190000|2024-10-02 12:46:30|15027.35|14947.35|15025.27|14945.27|15028.24|14948.24|15025.27|14945.27|9
1727873200000|2024-10-02 12:46:40|15025.26|14945.26|15024.62|14944.62|15025.26|14945.26|15024.61|14944.61|7
1727873210000|2024-10-02 12:46:50|15024.61|14944.61|15023.48|14943.48|15024.93|14944.93|15023.48|14943.48|10
1727873220000|2024-10-02 12:47:00|15023.35|14943.35|15018.54|14938.54|15023.35|14943.35|15018.5|14938.5|10
1727873230000|2024-10-02 12:47:10|15018.39|14938.39|15013.97|14933.97|15018.39|14938.39|15013.97|14933.97|10
1727873240000|2024-10-02 12:47:20|15012.86|14932.86|15006.52|14926.52|15013.76|14933.76|15006.52|14926.52|9
1727873250000|2024-10-02 12:47:30|15004.02|14924.02|15002.15|14922.15|15004.04|14924.04|15002.15|14922.15|10
1727873260000|2024-10-02 12:47:40|15002.16|14922.16|15000.61|14920.61|15002.16|14922.16|15000.61|14920.61|8
1727873270000|2024-10-02 12:47:50|15000.6|14920.6|15000.94|14920.94|15001.31|14921.31|14999.1|14919.1|10
1727873280000|2024-10-02 12:48:00|15000.83|14920.83|15000.56|14920.56|15001.11|14921.11|15000.24|14920.24|9
1727873290000|2024-10-02 12:48:10|15000.54|14920.54|15001.15|14921.15|15001.21|14921.21|15000.06|14920.06|9
1727873300000|2024-10-02 12:48:20|15000.29|14920.29|14998.3|14918.3|15000.29|14920.29|14998.18|14918.18|10
1727873310000|2024-10-02 12:48:30|14996.41|14916.41|14998.89|14918.89|14998.89|14918.89|14996.41|14916.41|9
1727873320000|2024-10-02 12:48:40|14998.94|14918.94|14998.25|14918.25|14999.81|14919.81|14998.25|14918.25|10
1727873330000|2024-10-02 12:48:50|14997.43|14917.43|14994.4|14914.4|14997.54|14917.54|14994.33|14914.33|10
1727873340000|2024-10-02 12:49:00|14994.45|14914.45|14994.44|14914.44|14995.41|14915.41|14993.9|14913.9|10
1727873350000|2024-10-02 12:49:10|14994.36|14914.36|14993.58|14913.58|14994.36|14914.36|14993.16|14913.16|10
1727873360000|2024-10-02 12:49:20|14994.06|14914.06|14996.3|14916.3|14996.3|14916.3|14993.35|14913.35|10
1727873370000|2024-10-02 12:49:30|14995.81|14915.81|14998.98|14918.98|14998.98|14918.98|14995.04|14915.04|9
1727873380000|2024-10-02 12:49:40|14998.7|14918.7|15002.92|14922.92|15002.92|14922.92|14998.61|14918.61|9
1727873390000|2024-10-02 12:49:50|15002.87|14922.87|15002.16|14922.16|15002.95|14922.95|15002.06|14922.06|8
1727873400000|2024-10-02 12:50:00|15002.15|14922.15|15005.81|14925.81|15005.81|14925.81|15002.14|14922.14|10
1727873410000|2024-10-02 12:50:10|15005.86|14925.86|15003.25|14923.25|15006.33|14926.33|15003.25|14923.25|8
1727873420000|2024-10-02 12:50:20|15003.19|14923.19|14999.5|14919.5|15003.44|14923.44|14999.5|14919.5|10
1727873430000|2024-10-02 12:50:30|14999.47|14919.47|14999.2|14919.2|14999.49|14919.49|14998.62|14918.62|9
1727873440000|2024-10-02 12:50:40|14999.22|14919.22|15001.3|14921.3|15002.13|14922.13|14999.22|14919.22|10
1727873450000|2024-10-02 12:50:50|15001.14|14921.14|15000.67|14920.67|15001.45|14921.45|15000.67|14920.67|10
1727873460000|2024-10-02 12:51:00|15000.6|14920.6|15000.43|14920.43|15000.6|14920.6|14998.97|14918.97|10
1727873470000|2024-10-02 12:51:10|15000.39|14920.39|14997.7|14917.7|15000.54|14920.54|14997.63|14917.63|10
1727873480000|2024-10-02 12:51:20|14997.32|14917.32|14999.22|14919.22|14999.66|14919.66|14997.32|14917.32|10
1727873490000|2024-10-02 12:51:30|14999.23|14919.23|14997.82|14917.82|14999.23|14919.23|14997.81|14917.81|7
1727873500000|2024-10-02 12:51:40|14997.8|14917.8|14996.14|14916.14|14997.8|14917.8|14995.88|14915.88|10
1727873510000|2024-10-02 12:51:50|14995.72|14915.72|14995.15|14915.15|14996.4|14916.4|14995.15|14915.15|8
1727873520000|2024-10-02 12:52:00|14995.14|14915.14|14991.19|14911.19|14995.16|14915.16|14990.96|14910.96|9
1727873530000|2024-10-02 12:52:10|14991.21|14911.21|14989.31|14909.31|14991.21|14911.21|14989.26|14909.26|10
1727873540000|2024-10-02 12:52:20|14989.29|14909.29|14990.49|14910.49|14990.49|14910.49|14989.28|14909.28|10
1727873550000|2024-10-02 12:52:30|14990.15|14910.15|14989.71|14909.71|14990.56|14910.56|14989.71|14909.71|8
1727873560000|2024-10-02 12:52:40|14987.89|14907.89|14980.15|14900.15|14987.89|14907.89|14980.15|14900.15|8
1727873570000|2024-10-02 12:52:50|14979.07|14899.07|14978.24|14898.24|14979.61|14899.61|14978.24|14898.24|10
1727873580000|2024-10-02 12:53:00|14978.27|14898.27|14980.41|14900.41|14980.41|14900.41|14978.26|14898.26|9
1727873590000|2024-10-02 12:53:10|14980.12|14900.12|14981.21|14901.21|14981.84|14901.84|14980.12|14900.12|9
1727873600000|2024-10-02 12:53:20|14980.62|14900.62|14979.03|14899.03|14980.62|14900.62|14978.71|14898.71|10
1727873610000|2024-10-02 12:53:30|14978.75|14898.75|14980.13|14900.13|14980.13|14900.13|14978.63|14898.63|10
1727873620000|2024-10-02 12:53:40|14980.01|14900.01|14979.26|14899.26|14980.03|14900.03|14979.26|14899.26|8
1727873630000|2024-10-02 12:53:50|14979.52|14899.52|14980.94|14900.94|14980.94|14900.94|14979.52|14899.52|10
1727873640000|2024-10-02 12:54:00|14980.95|14900.95|14985.05|14905.05|14985.05|14905.05|14980.95|14900.95|10
1727873650000|2024-10-02 12:54:10|14985.07|14905.07|14981.6|14901.6|14988.19|14908.19|14981.56|14901.56|10
1727873660000|2024-10-02 12:54:20|14981.35|14901.35|14977.34|14897.34|14981.91|14901.91|14977.34|14897.34|10
1727873670000|2024-10-02 12:54:30|14977.13|14897.13|14964.02|14884.02|14977.13|14897.13|14963.65|14883.65|10
1727873680000|2024-10-02 12:54:40|14964.37|14884.37|14961.18|14881.18|14965.55|14885.55|14961.18|14881.18|10
1727873690000|2024-10-02 12:54:50|14961.57|14881.57|14963.76|14883.76|14964.66|14884.66|14961.57|14881.57|10
1727873700000|2024-10-02 12:55:00|14964.08|14884.08|14968.14|14888.14|14968.14|14888.14|14963.38|14883.38|10
1727873710000|2024-10-02 12:55:10|14967.75|14887.75|14968.77|14888.77|14968.77|14888.77|14967.34|14887.34|10
1727873720000|2024-10-02 12:55:20|14967.37|14887.37|14962.8|14882.8|14967.37|14887.37|14962.8|14882.8|10
1727873730000|2024-10-02 12:55:30|14960.6|14880.6|14959.47|14879.47|14960.6|14880.6|14959.17|14879.17|10
1727873740000|2024-10-02 12:55:40|14959.53|14879.53|14959.11|14879.11|14960.19|14880.19|14959.11|14879.11|10
1727873750000|2024-10-02 12:55:50|14958.95|14878.95|14958.34|14878.34|14959|14879|14957.27|14877.27|9
1727873760000|2024-10-02 12:56:00|14958.36|14878.36|14953.61|14873.61|14958.36|14878.36|14953.61|14873.61|10
1727873770000|2024-10-02 12:56:10|14953.49|14873.49|14946.22|14866.22|14953.61|14873.61|14946.22|14866.22|10
1727873780000|2024-10-02 12:56:20|14944.01|14864.01|14937.5|14857.5|14944.01|14864.01|14937.38|14857.38|10
1727873790000|2024-10-02 12:56:30|14937.97|14857.97|14938.74|14858.74|14938.96|14858.96|14937.69|14857.69|9
1727873800000|2024-10-02 12:56:40|14939.04|14859.04|14938.66|14858.66|14939.47|14859.47|14938.6|14858.6|10
1727873810000|2024-10-02 12:56:50|14937.47|14857.47|14930.66|14850.66|14937.47|14857.47|14930.66|14850.66|10
1727873820000|2024-10-02 12:57:00|14931.92|14851.92|14931.44|14851.44|14932.98|14852.98|14930.38|14850.38|10
1727873830000|2024-10-02 12:57:10|14931.35|14851.35|14929.72|14849.72|14931.35|14851.35|14929.72|14849.72|10
1727873840000|2024-10-02 12:57:20|14930.88|14850.88|14930.32|14850.32|14931.32|14851.32|14930.32|14850.32|8
1727873850000|2024-10-02 12:57:30|14930.53|14850.53|14939.19|14859.19|14939.19|14859.19|14930.53|14850.53|10
1727873860000|2024-10-02 12:57:40|14939.26|14859.26|14940.19|14860.19|14940.19|14860.19|14939.26|14859.26|9
1727873870000|2024-10-02 12:57:50|14940.46|14860.46|14940.7|14860.7|14941.12|14861.12|14940.23|14860.23|10
1727873880000|2024-10-02 12:58:00|14939.8|14859.8|14947.8|14867.8|14948.05|14868.05|14939.27|14859.27|10
1727873890000|2024-10-02 12:58:10|14948.17|14868.17|14948.35|14868.35|14948.5|14868.5|14947.79|14867.79|10
1727873900000|2024-10-02 12:58:20|14948.36|14868.36|14950.92|14870.92|14950.92|14870.92|14947.08|14867.08|9
1727873910000|2024-10-02 12:58:30|14950.93|14870.93|14950.42|14870.42|14951.51|14871.51|14950.42|14870.42|10
1727873920000|2024-10-02 12:58:40|14950.45|14870.45|14952.27|14872.27|14952.76|14872.76|14948.57|14868.57|9
1727873930000|2024-10-02 12:58:50|14952.44|14872.44|14950.98|14870.98|14952.44|14872.44|14950.98|14870.98|10
1727873940000|2024-10-02 12:59:00|14950.73|14870.73|14950.58|14870.58|14951.44|14871.44|14950.3|14870.3|10
1727873950000|2024-10-02 12:59:10|14949.95|14869.95|14950.56|14870.56|14950.72|14870.72|14949.66|14869.66|10
1727873960000|2024-10-02 12:59:20|14950.66|14870.66|14950.75|14870.75|14951.38|14871.38|14950.66|14870.66|10
1727873970000|2024-10-02 12:59:30|14949.89|14869.89|14947.47|14867.47|14950.43|14870.43|14947.47|14867.47|10
1727873980000|2024-10-02 12:59:40|14947.35|14867.35|14948.57|14868.57|14949.04|14869.04|14947.3|14867.3|8
1727873990000|2024-10-02 12:59:50|14948.58|14868.58|14949.24|14869.24|14949.68|14869.68|14948.58|14868.58|9
1727874000000|2024-10-02 13:00:00|14948.66|14868.66|14948.88|14868.88|14950.66|14870.66|14948.66|14868.66|10
1727874010000|2024-10-02 13:00:10|14949.09|14869.09|14947.21|14867.21|14949.09|14869.09|14947.21|14867.21|10
1727874020000|2024-10-02 13:00:20|14946.74|14866.74|14935.58|14855.58|14946.74|14866.74|14934.83|14854.83|10
1727874030000|2024-10-02 13:00:30|14936.43|14856.43|14937.79|14857.79|14937.79|14857.79|14936.38|14856.38|10
1727874040000|2024-10-02 13:00:40|14939.11|14859.11|14944.28|14864.28|14944.28|14864.28|14939.11|14859.11|10
1727874050000|2024-10-02 13:00:50|14945.74|14865.74|14948.01|14868.01|14948.01|14868.01|14945.74|14865.74|10
1727874060000|2024-10-02 13:01:00|14947.41|14867.41|14945.43|14865.43|14948.49|14868.49|14945.43|14865.43|10
1727874070000|2024-10-02 13:01:10|14944.77|14864.77|14941.72|14861.72|14945.2|14865.2|14941.72|14861.72|10
1727874080000|2024-10-02 13:01:20|14942.53|14862.53|14941.38|14861.38|14944.91|14864.91|14941.38|14861.38|10
1727874090000|2024-10-02 13:01:30|14941.36|14861.36|14937.92|14857.92|14941.36|14861.36|14937.35|14857.35|10
1727874100000|2024-10-02 13:01:40|14938.14|14858.14|14939.05|14859.05|14939.05|14859.05|14937.2|14857.2|10
1727874110000|2024-10-02 13:01:50|14939.06|14859.06|14940.5|14860.5|14940.5|14860.5|14939.05|14859.05|10
1727874120000|2024-10-02 13:02:00|14940.02|14860.02|14943.33|14863.33|14943.33|14863.33|14940.02|14860.02|10
1727874130000|2024-10-02 13:02:10|14945.44|14865.44|14944.11|14864.11|14945.82|14865.82|14944.11|14864.11|9
1727874140000|2024-10-02 13:02:20|14944.13|14864.13|14945.43|14865.43|14945.66|14865.66|14944.13|14864.13|10
1727874150000|2024-10-02 13:02:30|14945.4|14865.4|14944.5|14864.5|14945.4|14865.4|14944.31|14864.31|10
1727874160000|2024-10-02 13:02:40|14943.97|14863.97|14943.2|14863.2|14944.39|14864.39|14943.2|14863.2|10
1727874170000|2024-10-02 13:02:50|14943.42|14863.42|14944.82|14864.82|14944.83|14864.83|14943.42|14863.42|8
1727874180000|2024-10-02 13:03:00|14943.94|14863.94|14940.15|14860.15|14943.94|14863.94|14939.86|14859.86|10
1727874190000|2024-10-02 13:03:10|14940.18|14860.18|14938.41|14858.41|14940.5|14860.5|14938.41|14858.41|9
1727874200000|2024-10-02 13:03:20|14937.84|14857.84|14935.11|14855.11|14937.84|14857.84|14935.05|14855.05|10
1727874210000|2024-10-02 13:03:30|14935.19|14855.19|14932.81|14852.81|14935.19|14855.19|14930.84|14850.84|10
1727874220000|2024-10-02 13:03:40|14933.35|14853.35|14934.96|14854.96|14935.05|14855.05|14933.04|14853.04|10
1727874230000|2024-10-02 13:03:50|14935.21|14855.21|14936.17|14856.17|14936.17|14856.17|14935.21|14855.21|8
1727874240000|2024-10-02 13:04:00|14935.64|14855.64|14934.18|14854.18|14936.16|14856.16|14934.18|14854.18|9
1727874250000|2024-10-02 13:04:10|14933.83|14853.83|14935.63|14855.63|14935.63|14855.63|14933.42|14853.42|10
1727874260000|2024-10-02 13:04:20|14935.64|14855.64|14933.96|14853.96|14935.64|14855.64|14933.62|14853.62|10
1727874270000|2024-10-02 13:04:30|14932.48|14852.48|14935.99|14855.99|14936.22|14856.22|14932.48|14852.48|9
1727874280000|2024-10-02 13:04:40|14935.4|14855.4|14936.44|14856.44|14936.61|14856.61|14935.39|14855.39|10
1727874290000|2024-10-02 13:04:50|14936.39|14856.39|14932.46|14852.46|14936.39|14856.39|14932.46|14852.46|10
1727874300000|2024-10-02 13:05:00|14932.19|14852.19|14933.59|14853.59|14934|14854|14931.74|14851.74|9
1727874310000|2024-10-02 13:05:10|14931.71|14851.71|14925.52|14845.52|14931.71|14851.71|14925.52|14845.52|9
1727874320000|2024-10-02 13:05:20|14923.49|14843.49|14922.22|14842.22|14923.49|14843.49|14921.74|14841.74|10
1727874330000|2024-10-02 13:05:30|14922.27|14842.27|14920.71|14840.71|14922.27|14842.27|14920.15|14840.15|9
1727874340000|2024-10-02 13:05:40|14921.81|14841.81|14924.46|14844.46|14924.49|14844.49|14921.81|14841.81|10
1727874350000|2024-10-02 13:05:50|14923.99|14843.99|14918.96|14838.96|14924.51|14844.51|14918.66|14838.66|9
1727874360000|2024-10-02 13:06:00|14918.24|14838.24|14913.82|14833.82|14918.24|14838.24|14912.85|14832.85|10
1727874370000|2024-10-02 13:06:10|14914.4|14834.4|14915.56|14835.56|14915.72|14835.72|14914.35|14834.35|10
1727874380000|2024-10-02 13:06:20|14915.91|14835.91|14926.01|14846.01|14926.01|14846.01|14915.58|14835.58|9
1727874390000|2024-10-02 13:06:30|14925.69|14845.69|14923.79|14843.79|14925.69|14845.69|14923.79|14843.79|10
1727874400000|2024-10-02 13:06:40|14923.78|14843.78|14924.29|14844.29|14924.29|14844.29|14923.35|14843.35|9
1727874410000|2024-10-02 13:06:50|14923.88|14843.88|14923.44|14843.44|14924.07|14844.07|14923.44|14843.44|10
1727874420000|2024-10-02 13:07:00|14923.62|14843.62|14934.15|14854.15|14934.15|14854.15|14923.62|14843.62|9
1727874430000|2024-10-02 13:07:10|14934.16|14854.16|14936.42|14856.42|14936.42|14856.42|14934.05|14854.05|10
1727874440000|2024-10-02 13:07:20|14936.39|14856.39|14939.59|14859.59|14939.59|14859.59|14936.14|14856.14|10
1727874450000|2024-10-02 13:07:30|14939.75|14859.75|14940.99|14860.99|14940.99|14860.99|14939.47|14859.47|8
1727874460000|2024-10-02 13:07:40|14941.01|14861.01|14944.95|14864.95|14944.95|14864.95|14941.01|14861.01|9
1727874470000|2024-10-02 13:07:50|14944.46|14864.46|14955.63|14875.63|14955.63|14875.63|14944.46|14864.46|10
1727874480000|2024-10-02 13:08:00|14956.2|14876.2|14959.43|14879.43|14959.48|14879.48|14956.16|14876.16|9
1727874490000|2024-10-02 13:08:10|14959.54|14879.54|14957.27|14877.27|14961.47|14881.47|14957.07|14877.07|10
1727874500000|2024-10-02 13:08:20|14958.05|14878.05|14953.99|14873.99|14958.64|14878.64|14953.99|14873.99|10
1727874510000|2024-10-02 13:08:30|14953.96|14873.96|14954.93|14874.93|14955.86|14875.86|14953.96|14873.96|9
1727874520000|2024-10-02 13:08:40|14954.01|14874.01|14951.9|14871.9|14954.01|14874.01|14951.9|14871.9|10
1727874530000|2024-10-02 13:08:50|14950.99|14870.99|14951.31|14871.31|14952.02|14872.02|14950.99|14870.99|10
1727874540000|2024-10-02 13:09:00|14951.22|14871.22|14949.53|14869.53|14951.22|14871.22|14948.27|14868.27|10
1727874550000|2024-10-02 13:09:10|14949.58|14869.58|14938.98|14858.98|14949.58|14869.58|14938.98|14858.98|10
1727874560000|2024-10-02 13:09:20|14937.86|14857.86|14939.44|14859.44|14939.44|14859.44|14937.84|14857.84|8
1727874570000|2024-10-02 13:09:30|14939.52|14859.52|14938.84|14858.84|14939.83|14859.83|14937.91|14857.91|10
1727874580000|2024-10-02 13:09:40|14938.71|14858.71|14938.06|14858.06|14939.14|14859.14|14937.94|14857.94|9
1727874590000|2024-10-02 13:09:50|14938|14858|14936.92|14856.92|14938.58|14858.58|14936.92|14856.92|10
1727874600000|2024-10-02 13:10:00|14937.31|14857.31|14931.43|14851.43|14937.31|14857.31|14931.43|14851.43|10
1727874610000|2024-10-02 13:10:10|14931.39|14851.39|14936.08|14856.08|14936.08|14856.08|14931.39|14851.39|10
1727874620000|2024-10-02 13:10:20|14936.21|14856.21|14939.82|14859.82|14940.3|14860.3|14936.21|14856.21|9
1727874630000|2024-10-02 13:10:30|14939.83|14859.83|14944.95|14864.95|14945.23|14865.23|14939.83|14859.83|10
1727874640000|2024-10-02 13:10:40|14944.97|14864.97|14942.64|14862.64|14945.02|14865.02|14941.49|14861.49|10
1727874650000|2024-10-02 13:10:50|14943.61|14863.61|14945.23|14865.23|14945.58|14865.58|14943.27|14863.27|9
1727874660000|2024-10-02 13:11:00|14945.43|14865.43|14945.51|14865.51|14946.25|14866.25|14944.35|14864.35|10
1727874670000|2024-10-02 13:11:10|14945.98|14865.98|14942.1|14862.1|14946.07|14866.07|14942.1|14862.1|10
1727874680000|2024-10-02 13:11:20|14942.8|14862.8|14940.71|14860.71|14944.65|14864.65|14940.71|14860.71|10
1727874690000|2024-10-02 13:11:30|14939.77|14859.77|14940.94|14860.94|14940.94|14860.94|14939.77|14859.77|10
1727874700000|2024-10-02 13:11:40|14939.88|14859.88|14939.5|14859.5|14939.88|14859.88|14938.88|14858.88|9
1727874710000|2024-10-02 13:11:50|14939.51|14859.51|14939.84|14859.84|14939.95|14859.95|14939|14859|10
1727874720000|2024-10-02 13:12:00|14939.9|14859.9|14943.28|14863.28|14943.78|14863.78|14939.9|14859.9|10
1727874730000|2024-10-02 13:12:10|14943.4|14863.4|14943.04|14863.04|14943.4|14863.4|14941.89|14861.89|8
1727874740000|2024-10-02 13:12:20|14943.82|14863.82|14949.97|14869.97|14949.97|14869.97|14943.82|14863.82|10
1727874750000|2024-10-02 13:12:30|14949.11|14869.11|14954.26|14874.26|14954.57|14874.57|14949.11|14869.11|10
1727874760000|2024-10-02 13:12:40|14954.89|14874.89|14953.73|14873.73|14955.21|14875.21|14953.73|14873.73|10
1727874770000|2024-10-02 13:12:50|14953.38|14873.38|14953.56|14873.56|14954.51|14874.51|14953.38|14873.38|10
1727874780000|2024-10-02 13:13:00|14953.27|14873.27|14955.39|14875.39|14956.12|14876.12|14953.24|14873.24|10
1727874790000|2024-10-02 13:13:10|14956.38|14876.38|14956.51|14876.51|14956.51|14876.51|14955.88|14875.88|9
1727874800000|2024-10-02 13:13:20|14957.26|14877.26|14958.21|14878.21|14958.21|14878.21|14956.5|14876.5|8
1727874810000|2024-10-02 13:13:30|14958|14878|14958.27|14878.27|14958.43|14878.43|14957.84|14877.84|10
1727874820000|2024-10-02 13:13:40|14958.28|14878.28|14957.73|14877.73|14959.04|14879.04|14957.71|14877.71|9
1727874830000|2024-10-02 13:13:50|14957.81|14877.81|14959.91|14879.91|14960.13|14880.13|14957.81|14877.81|10
1727874840000|2024-10-02 13:14:00|14959.28|14879.28|14963.08|14883.08|14963.3|14883.3|14958.95|14878.95|10
1727874850000|2024-10-02 13:14:10|14964.79|14884.79|14969.09|14889.09|14969.09|14889.09|14964.79|14884.79|10
1727874860000|2024-10-02 13:14:20|14969.18|14889.18|14970.41|14890.41|14970.76|14890.76|14969.18|14889.18|10
1727874870000|2024-10-02 13:14:30|14969.98|14889.98|14968.78|14888.78|14969.98|14889.98|14968.07|14888.07|10
1727874880000|2024-10-02 13:14:40|14968.56|14888.56|14967.3|14887.3|14968.56|14888.56|14966.22|14886.22|10
1727874890000|2024-10-02 13:14:50|14966.56|14886.56|14967.16|14887.16|14967.16|14887.16|14966.54|14886.54|10
1727874900000|2024-10-02 13:15:00|14967.14|14887.14|14963.38|14883.38|14967.28|14887.28|14963.29|14883.29|8
1727874910000|2024-10-02 13:15:10|14963.5|14883.5|14962.9|14882.9|14964.48|14884.48|14962.71|14882.71|10
1727874920000|2024-10-02 13:15:20|14962.91|14882.91|14960.22|14880.22|14962.91|14882.91|14959.55|14879.55|10
1727874930000|2024-10-02 13:15:30|14960.12|14880.12|14955.19|14875.19|14960.12|14880.12|14955.19|14875.19|10
1727874940000|2024-10-02 13:15:40|14954.77|14874.77|14953.36|14873.36|14956.16|14876.16|14953.36|14873.36|10
1727874950000|2024-10-02 13:15:50|14953.33|14873.33|14953.33|14873.33|14954.8|14874.8|14953.21|14873.21|10
1727874960000|2024-10-02 13:16:00|14953.14|14873.14|14946.77|14866.77|14953.14|14873.14|14946.77|14866.77|10
1727874970000|2024-10-02 13:16:10|14946.23|14866.23|14946.43|14866.43|14946.43|14866.43|14942.89|14862.89|10
1727874980000|2024-10-02 13:16:20|14947.34|14867.34|14945.66|14865.66|14947.34|14867.34|14945.19|14865.19|10
1727874990000|2024-10-02 13:16:30|14946.59|14866.59|14942.91|14862.91|14946.86|14866.86|14942.41|14862.41|10
1727875000000|2024-10-02 13:16:40|14943.34|14863.34|14943.44|14863.44|14944.54|14864.54|14942.92|14862.92|10
1727875010000|2024-10-02 13:16:50|14941.79|14861.79|14941.06|14861.06|14942.14|14862.14|14941.06|14861.06|9
1727875020000|2024-10-02 13:17:00|14941.84|14861.84|14942.77|14862.77|14943.64|14863.64|14941.84|14861.84|9
1727875030000|2024-10-02 13:17:10|14941.77|14861.77|14934.11|14854.11|14941.77|14861.77|14934.11|14854.11|10
1727875040000|2024-10-02 13:17:20|14935.17|14855.17|14933.93|14853.93|14935.36|14855.36|14933.7|14853.7|10
1727875050000|2024-10-02 13:17:30|14934.06|14854.06|14935.62|14855.62|14936.28|14856.28|14933.91|14853.91|10
1727875060000|2024-10-02 13:17:40|14934.82|14854.82|14934.99|14854.99|14938.12|14858.12|14934.28|14854.28|10
1727875070000|2024-10-02 13:17:50|14935.09|14855.09|14935.78|14855.78|14935.78|14855.78|14934.91|14854.91|10
1727875080000|2024-10-02 13:18:00|14935.58|14855.58|14935.31|14855.31|14936.82|14856.82|14935.2|14855.2|10
1727875090000|2024-10-02 13:18:10|14935.68|14855.68|14935.68|14855.68|14936.87|14856.87|14934.33|14854.33|10
1727875100000|2024-10-02 13:18:20|14935.08|14855.08|14937.74|14857.74|14937.74|14857.74|14934.81|14854.81|10
1727875110000|2024-10-02 13:18:30|14937.03|14857.03|14939.32|14859.32|14939.32|14859.32|14937.03|14857.03|10
1727875120000|2024-10-02 13:18:40|14939.39|14859.39|14939.4|14859.4|14939.71|14859.71|14938.22|14858.22|10
1727875130000|2024-10-02 13:18:50|14939.24|14859.24|14939.31|14859.31|14939.53|14859.53|14938.96|14858.96|10
1727875140000|2024-10-02 13:19:00|14939.32|14859.32|14939.06|14859.06|14939.66|14859.66|14939.05|14859.05|10
1727875150000|2024-10-02 13:19:10|14938.6|14858.6|14944.74|14864.74|14945.6|14865.6|14938.6|14858.6|10
1727875160000|2024-10-02 13:19:20|14945.63|14865.63|14948.08|14868.08|14948.08|14868.08|14944.91|14864.91|10
1727875170000|2024-10-02 13:19:30|14947.47|14867.47|14948.61|14868.61|14948.61|14868.61|14947.19|14867.19|10
1727875180000|2024-10-02 13:19:40|14948.57|14868.57|14947.95|14867.95|14948.57|14868.57|14947.19|14867.19|9
1727875190000|2024-10-02 13:19:50|14947.92|14867.92|14947.95|14867.95|14948.14|14868.14|14947.15|14867.15|10
1727875200000|2024-10-02 13:20:00|14948.06|14868.06|14949.66|14869.66|14949.76|14869.76|14946.92|14866.92|9
1727875210000|2024-10-02 13:20:10|14952.5|14872.5|14956.2|14876.2|14956.33|14876.33|14952.5|14872.5|10
1727875220000|2024-10-02 13:20:20|14955.24|14875.24|14959.16|14879.16|14959.16|14879.16|14955.24|14875.24|9
1727875230000|2024-10-02 13:20:30|14959.37|14879.37|14967.29|14887.29|14967.29|14887.29|14959.37|14879.37|10
1727875240000|2024-10-02 13:20:40|14968.08|14888.08|14972.34|14892.34|14972.43|14892.43|14967.43|14887.43|10
1727875250000|2024-10-02 13:20:50|14971.91|14891.91|14975.45|14895.45|14975.59|14895.59|14971.91|14891.91|8
1727875260000|2024-10-02 13:21:00|14974.85|14894.85|14974|14894|14975.06|14895.06|14973.98|14893.98|10
1727875270000|2024-10-02 13:21:10|14973.99|14893.99|14973.86|14893.86|14974.21|14894.21|14972.9|14892.9|9
1727875280000|2024-10-02 13:21:20|14973.23|14893.23|14971.32|14891.32|14973.31|14893.31|14971.32|14891.32|10
1727875290000|2024-10-02 13:21:30|14971.35|14891.35|14968.83|14888.83|14971.35|14891.35|14968.83|14888.83|10
1727875300000|2024-10-02 13:21:40|14969.07|14889.07|14969.96|14889.96|14969.96|14889.96|14968.52|14888.52|10
1727875310000|2024-10-02 13:21:50|14969.97|14889.97|14968.97|14888.97|14970.58|14890.58|14968.97|14888.97|10
1727875320000|2024-10-02 13:22:00|14968.86|14888.86|14971.39|14891.39|14971.39|14891.39|14968.86|14888.86|10
1727875330000|2024-10-02 13:22:10|14970.26|14890.26|14970.38|14890.38|14970.75|14890.75|14970.26|14890.26|10
1727875340000|2024-10-02 13:22:20|14970.32|14890.32|14970.47|14890.47|14972.2|14892.2|14970.32|14890.32|10
1727875350000|2024-10-02 13:22:30|14970.12|14890.12|14970.54|14890.54|14970.94|14890.94|14968.93|14888.93|10
1727875360000|2024-10-02 13:22:40|14971.18|14891.18|14972.98|14892.98|14972.98|14892.98|14970.56|14890.56|9
1727875370000|2024-10-02 13:22:50|14973.28|14893.28|14971.87|14891.87|14973.45|14893.45|14971.87|14891.87|10
1727875380000|2024-10-02 13:23:00|14971.6|14891.6|14971.62|14891.62|14972.58|14892.58|14971.55|14891.55|9
1727875390000|2024-10-02 13:23:10|14971.19|14891.19|14970.86|14890.86|14971.19|14891.19|14970.45|14890.45|7
1727875400000|2024-10-02 13:23:20|14970.41|14890.41|14972.14|14892.14|14972.14|14892.14|14970.41|14890.41|9
1727875410000|2024-10-02 13:23:30|14972.36|14892.36|14975.7|14895.7|14975.7|14895.7|14972.36|14892.36|10
1727875420000|2024-10-02 13:23:40|14975.69|14895.69|14979.82|14899.82|14980.22|14900.22|14975.69|14895.69|10
1727875430000|2024-10-02 13:23:50|14980.4|14900.4|14980.94|14900.94|14980.94|14900.94|14980.06|14900.06|9
1727875440000|2024-10-02 13:24:00|14980.64|14900.64|14981.76|14901.76|14981.94|14901.94|14980.31|14900.31|10
1727875450000|2024-10-02 13:24:10|14981.56|14901.56|14982.16|14902.16|14982.18|14902.18|14981.56|14901.56|10
1727875460000|2024-10-02 13:24:20|14982.2|14902.2|14977.52|14897.52|14982.2|14902.2|14977.52|14897.52|10
1727875470000|2024-10-02 13:24:30|14978.07|14898.07|14981.47|14901.47|14981.71|14901.71|14978.01|14898.01|10
1727875480000|2024-10-02 13:24:40|14981.59|14901.59|14981.85|14901.85|14981.85|14901.85|14981.43|14901.43|10
1727875490000|2024-10-02 13:24:50|14981.5|14901.5|14981.15|14901.15|14981.52|14901.52|14980.35|14900.35|9
1727875500000|2024-10-02 13:25:00|14981.46|14901.46|14976.17|14896.17|14981.46|14901.46|14976.13|14896.13|10
1727875510000|2024-10-02 13:25:10|14976.11|14896.11|14975.95|14895.95|14976.73|14896.73|14975.95|14895.95|10
1727875520000|2024-10-02 13:25:20|14975.51|14895.51|14973.88|14893.88|14975.51|14895.51|14971.71|14891.71|10
1727875530000|2024-10-02 13:25:30|14974.5|14894.5|14972.2|14892.2|14974.55|14894.55|14972.08|14892.08|10
1727875540000|2024-10-02 13:25:40|14972.18|14892.18|14971.83|14891.83|14973.38|14893.38|14971.83|14891.83|9
1727875550000|2024-10-02 13:25:50|14972.1|14892.1|14973.55|14893.55|14973.55|14893.55|14972.1|14892.1|7
1727875560000|2024-10-02 13:26:00|14972.91|14892.91|14969.44|14889.44|14973.38|14893.38|14969.44|14889.44|10
1727875570000|2024-10-02 13:26:10|14968.53|14888.53|14971.03|14891.03|14971.03|14891.03|14968.42|14888.42|10
1727875580000|2024-10-02 13:26:20|14970.27|14890.27|14968.5|14888.5|14970.27|14890.27|14968.5|14888.5|10
1727875590000|2024-10-02 13:26:30|14969.54|14889.54|14969.73|14889.73|14970.03|14890.03|14969.27|14889.27|8
1727875600000|2024-10-02 13:26:40|14969.9|14889.9|14967.7|14887.7|14969.9|14889.9|14967.7|14887.7|10
1727875610000|2024-10-02 13:26:50|14966.81|14886.81|14966.97|14886.97|14968.14|14888.14|14966.48|14886.48|10
1727875620000|2024-10-02 13:27:00|14966.4|14886.4|14965.58|14885.58|14966.59|14886.59|14964.86|14884.86|9
1727875630000|2024-10-02 13:27:10|14965.62|14885.62|14967.5|14887.5|14967.5|14887.5|14965.62|14885.62|8
1727875640000|2024-10-02 13:27:20|14967.51|14887.51|14967.42|14887.42|14968.28|14888.28|14967.42|14887.42|10
1727875650000|2024-10-02 13:27:30|14966.78|14886.78|14965.01|14885.01|14967.75|14887.75|14965.01|14885.01|10
1727875660000|2024-10-02 13:27:40|14964.4|14884.4|14965.91|14885.91|14966.1|14886.1|14964.4|14884.4|10
1727875670000|2024-10-02 13:27:50|14965.92|14885.92|14965.46|14885.46|14966.78|14886.78|14965.4|14885.4|9
1727875680000|2024-10-02 13:28:00|14965.44|14885.44|14968.15|14888.15|14968.15|14888.15|14965.44|14885.44|10
1727875690000|2024-10-02 13:28:10|14969.2|14889.2|14972.15|14892.15|14972.22|14892.22|14969.2|14889.2|10
1727875700000|2024-10-02 13:28:20|14971.85|14891.85|14972.58|14892.58|14972.58|14892.58|14971.8|14891.8|10
1727875710000|2024-10-02 13:28:30|14972.61|14892.61|14967.52|14887.52|14972.64|14892.64|14967.52|14887.52|9
1727875720000|2024-10-02 13:28:40|14967.66|14887.66|14967.83|14887.83|14968.7|14888.7|14967.66|14887.66|9
1727875730000|2024-10-02 13:28:50|14967.7|14887.7|14963.44|14883.44|14968.4|14888.4|14963.44|14883.44|10
1727875740000|2024-10-02 13:29:00|14963|14883|14962.32|14882.32|14964.4|14884.4|14962.26|14882.26|10
1727875750000|2024-10-02 13:29:10|14961.59|14881.59|14954.99|14874.99|14961.59|14881.59|14954.99|14874.99|10
1727875760000|2024-10-02 13:29:20|14954.75|14874.75|14950.19|14870.19|14954.75|14874.75|14950.19|14870.19|10
1727875770000|2024-10-02 13:29:30|14950.54|14870.54|14948.77|14868.77|14951.36|14871.36|14948.77|14868.77|9
1727875780000|2024-10-02 13:29:40|14948.74|14868.74|14948.84|14868.84|14948.87|14868.87|14947.62|14867.62|10
1727875790000|2024-10-02 13:29:50|14948.85|14868.85|14948.77|14868.77|14949.07|14869.07|14948.77|14868.77|10
1727875800000|2024-10-02 13:30:00|14949.32|14869.32|14948.84|14868.84|14949.38|14869.38|14947.16|14867.16|10
1727875810000|2024-10-02 13:30:10|14947.09|14867.09|14945.8|14865.8|14947.09|14867.09|14945.49|14865.49|10
1727875820000|2024-10-02 13:30:20|14945.78|14865.78|14945.23|14865.23|14946.57|14866.57|14945.23|14865.23|10
1727875830000|2024-10-02 13:30:30|14945.08|14865.08|14942.13|14862.13|14945.08|14865.08|14942.02|14862.02|10
1727875840000|2024-10-02 13:30:40|14940.48|14860.48|14939.65|14859.65|14941.18|14861.18|14938.9|14858.9|10
1727875850000|2024-10-02 13:30:50|14938.4|14858.4|14935.17|14855.17|14938.4|14858.4|14935.17|14855.17|10
1727875860000|2024-10-02 13:31:00|14934.57|14854.57|14928.61|14848.61|14934.57|14854.57|14928.61|14848.61|9
1727875870000|2024-10-02 13:31:10|14928.5|14848.5|14920.97|14840.97|14928.5|14848.5|14920.97|14840.97|10
1727875880000|2024-10-02 13:31:20|14922.49|14842.49|14924.29|14844.29|14925.15|14845.15|14922.49|14842.49|10
1727875890000|2024-10-02 13:31:30|14924.51|14844.51|14920.4|14840.4|14924.51|14844.51|14920.4|14840.4|10
1727875900000|2024-10-02 13:31:40|14920.47|14840.47|14926.59|14846.59|14926.59|14846.59|14919.12|14839.12|10
1727875910000|2024-10-02 13:31:50|14928.4|14848.4|14934.66|14854.66|14935.35|14855.35|14926.2|14846.2|10
1727875920000|2024-10-02 13:32:00|14934.71|14854.71|14935.26|14855.26|14936.66|14856.66|14934.71|14854.71|10
1727875930000|2024-10-02 13:32:10|14935.07|14855.07|14929.13|14849.13|14935.07|14855.07|14928.29|14848.29|10
1727875940000|2024-10-02 13:32:20|14929.73|14849.73|14931.05|14851.05|14931.05|14851.05|14928.65|14848.65|8
1727875950000|2024-10-02 13:32:30|14931.04|14851.04|14937.59|14857.59|14938.22|14858.22|14931.04|14851.04|10
1727875960000|2024-10-02 13:32:40|14942.73|14862.73|14944.55|14864.55|14946.31|14866.31|14942.7|14862.7|10
1727875970000|2024-10-02 13:32:50|14943.76|14863.76|14946.47|14866.47|14946.47|14866.47|14943.1|14863.1|9
1727875980000|2024-10-02 13:33:00|14946.56|14866.56|14942.46|14862.46|14946.56|14866.56|14941.18|14861.18|10
1727875990000|2024-10-02 13:33:10|14942.9|14862.9|14941.53|14861.53|14943.32|14863.32|14940.24|14860.24|10
1727876000000|2024-10-02 13:33:20|14941.04|14861.04|14939.8|14859.8|14942.67|14862.67|14939.26|14859.26|10
1727876010000|2024-10-02 13:33:30|14937.34|14857.34|14938.62|14858.62|14938.62|14858.62|14934.61|14854.61|10
1727876020000|2024-10-02 13:33:40|14937.53|14857.53|14933.81|14853.81|14937.53|14857.53|14933.81|14853.81|10
1727876030000|2024-10-02 13:33:50|14934.51|14854.51|14929.06|14849.06|14934.51|14854.51|14929.06|14849.06|7
1727876040000|2024-10-02 13:34:00|14928.63|14848.63|14920.68|14840.68|14928.63|14848.63|14920.42|14840.42|10
1727876050000|2024-10-02 13:34:10|14917.7|14837.7|14914.33|14834.33|14917.7|14837.7|14914.33|14834.33|10
1727876060000|2024-10-02 13:34:20|14914.37|14834.37|14919.22|14839.22|14919.22|14839.22|14914.18|14834.18|10
1727876070000|2024-10-02 13:34:30|14920.33|14840.33|14922.62|14842.62|14925.37|14845.37|14920.33|14840.33|10
1727876080000|2024-10-02 13:34:40|14922.48|14842.48|14921.67|14841.67|14923.61|14843.61|14921.67|14841.67|10
1727876090000|2024-10-02 13:34:50|14921.36|14841.36|14921.88|14841.88|14922.24|14842.24|14921.08|14841.08|10
1727876100000|2024-10-02 13:35:00|14923.06|14843.06|14920.15|14840.15|14923.06|14843.06|14920.15|14840.15|10
1727876110000|2024-10-02 13:35:10|14919.12|14839.12|14927.55|14847.55|14927.55|14847.55|14919.12|14839.12|9
1727876120000|2024-10-02 13:35:20|14927.56|14847.56|14926.78|14846.78|14931.23|14851.23|14926.65|14846.65|10
1727876130000|2024-10-02 13:35:30|14926.99|14846.99|14920.5|14840.5|14926.99|14846.99|14919.63|14839.63|10
1727876140000|2024-10-02 13:35:40|14919.82|14839.82|14915.96|14835.96|14919.82|14839.82|14915.72|14835.72|10
1727876150000|2024-10-02 13:35:50|14915.23|14835.23|14907.07|14827.07|14915.23|14835.23|14905.57|14825.57|10
1727876160000|2024-10-02 13:36:00|14908.31|14828.31|14909.77|14829.77|14909.77|14829.77|14908.28|14828.28|8
1727876170000|2024-10-02 13:36:10|14909.81|14829.81|14911.76|14831.76|14911.76|14831.76|14908.84|14828.84|10
1727876180000|2024-10-02 13:36:20|14911.74|14831.74|14909.44|14829.44|14911.74|14831.74|14906.7|14826.7|10
1727876190000|2024-10-02 13:36:30|14907.78|14827.78|14906.37|14826.37|14908.06|14828.06|14905.94|14825.94|9
1727876200000|2024-10-02 13:36:40|14906.39|14826.39|14907.91|14827.91|14907.91|14827.91|14905.62|14825.62|9
1727876210000|2024-10-02 13:36:50|14906.99|14826.99|14912.33|14832.33|14912.33|14832.33|14906.99|14826.99|8
1727876220000|2024-10-02 13:37:00|14913.28|14833.28|14921.24|14841.24|14921.24|14841.24|14913.28|14833.28|10
1727876230000|2024-10-02 13:37:10|14920.74|14840.74|14915.05|14835.05|14920.74|14840.74|14915.04|14835.04|10
1727876240000|2024-10-02 13:37:20|14914.86|14834.86|14919.84|14839.84|14919.84|14839.84|14914.44|14834.44|10
1727876250000|2024-10-02 13:37:30|14920.5|14840.5|14913.38|14833.38|14920.5|14840.5|14913.38|14833.38|10
1727876260000|2024-10-02 13:37:40|14912.63|14832.63|14907.25|14827.25|14912.67|14832.67|14907.25|14827.25|10
1727876270000|2024-10-02 13:37:50|14908.08|14828.08|14896.09|14816.09|14908.31|14828.31|14896.09|14816.09|9
1727876280000|2024-10-02 13:38:00|14895.99|14815.99|14896.14|14816.14|14897.17|14817.17|14893.76|14813.76|10
1727876290000|2024-10-02 13:38:10|14896.8|14816.8|14894.55|14814.55|14897.3|14817.3|14894.3|14814.3|10
1727876300000|2024-10-02 13:38:20|14894.57|14814.57|14886.5|14806.5|14894.57|14814.57|14886.5|14806.5|10
1727876310000|2024-10-02 13:38:30|14885.63|14805.63|14882.17|14802.17|14886.92|14806.92|14880.49|14800.49|10
1727876320000|2024-10-02 13:38:40|14882.59|14802.59|14886.58|14806.58|14886.58|14806.58|14881.39|14801.39|10
1727876330000|2024-10-02 13:38:50|14887.4|14807.4|14891.34|14811.34|14891.34|14811.34|14887.4|14807.4|10
1727876340000|2024-10-02 13:39:00|14891.73|14811.73|14889.11|14809.11|14892.97|14812.97|14889.11|14809.11|10
1727876350000|2024-10-02 13:39:10|14889.62|14809.62|14891.41|14811.41|14892.84|14812.84|14889.62|14809.62|10
1727876360000|2024-10-02 13:39:20|14891.09|14811.09|14891.17|14811.17|14892.44|14812.44|14890.58|14810.58|8
1727876370000|2024-10-02 13:39:30|14889.79|14809.79|14891.22|14811.22|14892.27|14812.27|14889.79|14809.79|10
1727876380000|2024-10-02 13:39:40|14890.95|14810.95|14891.41|14811.41|14891.72|14811.72|14890.68|14810.68|10
1727876390000|2024-10-02 13:39:50|14891.07|14811.07|14890.36|14810.36|14891.07|14811.07|14889.88|14809.88|10
1727876400000|2024-10-02 13:40:00|14891.11|14811.11|14892.18|14812.18|14893.37|14813.37|14891.11|14811.11|10
1727876410000|2024-10-02 13:40:10|14892.04|14812.04|14889.98|14809.98|14892.04|14812.04|14889.52|14809.52|10
1727876420000|2024-10-02 13:40:20|14890.79|14810.79|14893.96|14813.96|14895|14815|14889.57|14809.57|10
1727876430000|2024-10-02 13:40:30|14894.99|14814.99|14896.97|14816.97|14898.9|14818.9|14894.99|14814.99|9
1727876440000|2024-10-02 13:40:40|14896.72|14816.72|14899.38|14819.38|14899.38|14819.38|14895.97|14815.97|10
1727876450000|2024-10-02 13:40:50|14899.49|14819.49|14903.1|14823.1|14903.1|14823.1|14899.49|14819.49|10
1727876460000|2024-10-02 13:41:00|14901.56|14821.56|14900.08|14820.08|14902.64|14822.64|14900.08|14820.08|10
1727876470000|2024-10-02 13:41:10|14898.23|14818.23|14896.25|14816.25|14898.23|14818.23|14895.63|14815.63|10
1727876480000|2024-10-02 13:41:20|14896.28|14816.28|14895.3|14815.3|14899.35|14819.35|14895.3|14815.3|10
1727876490000|2024-10-02 13:41:30|14894.46|14814.46|14893.61|14813.61|14895.03|14815.03|14891.8|14811.8|10
1727876500000|2024-10-02 13:41:40|14894.39|14814.39|14891.89|14811.89|14894.39|14814.39|14890.55|14810.55|10
1727876510000|2024-10-02 13:41:50|14892.57|14812.57|14889.25|14809.25|14892.57|14812.57|14888.3|14808.3|9
1727876520000|2024-10-02 13:42:00|14888.16|14808.16|14888.03|14808.03|14889.61|14809.61|14887.55|14807.55|10
1727876530000|2024-10-02 13:42:10|14888.97|14808.97|14889.44|14809.44|14890.25|14810.25|14888.97|14808.97|10
1727876540000|2024-10-02 13:42:20|14889.91|14809.91|14891.24|14811.24|14891.28|14811.28|14889.72|14809.72|10
1727876550000|2024-10-02 13:42:30|14891.31|14811.31|14899.15|14819.15|14899.33|14819.33|14891.31|14811.31|10
1727876560000|2024-10-02 13:42:40|14899.7|14819.7|14901.34|14821.34|14901.8|14821.8|14898.56|14818.56|10
1727876570000|2024-10-02 13:42:50|14900.33|14820.33|14899.04|14819.04|14900.33|14820.33|14898.72|14818.72|8
1727876580000|2024-10-02 13:43:00|14898.78|14818.78|14892.88|14812.88|14898.78|14818.78|14892.76|14812.76|10
1727876590000|2024-10-02 13:43:10|14892.48|14812.48|14894.31|14814.31|14894.31|14814.31|14890.7|14810.7|10
1727876600000|2024-10-02 13:43:20|14893.6|14813.6|14892.69|14812.69|14894.33|14814.33|14892.12|14812.12|10
1727876610000|2024-10-02 13:43:30|14892.61|14812.61|14899.96|14819.96|14899.96|14819.96|14892.31|14812.31|10
1727876620000|2024-10-02 13:43:40|14900.83|14820.83|14901.82|14821.82|14901.91|14821.91|14900.68|14820.68|10
1727876630000|2024-10-02 13:43:50|14901.61|14821.61|14901.48|14821.48|14902.02|14822.02|14900.46|14820.46|9
1727876640000|2024-10-02 13:44:00|14900.93|14820.93|14905.67|14825.67|14905.67|14825.67|14900.38|14820.38|10
1727876650000|2024-10-02 13:44:10|14906.74|14826.74|14913.83|14833.83|14913.83|14833.83|14906.74|14826.74|10
1727876660000|2024-10-02 13:44:20|14915|14835|14923.63|14843.63|14923.63|14843.63|14915|14835|10
1727876670000|2024-10-02 13:44:30|14922.49|14842.49|14920.02|14840.02|14922.76|14842.76|14920.02|14840.02|10
1727876680000|2024-10-02 13:44:40|14918.65|14838.65|14920.19|14840.19|14920.84|14840.84|14917.62|14837.62|10
1727876690000|2024-10-02 13:44:50|14920.52|14840.52|14918.97|14838.97|14920.52|14840.52|14917.87|14837.87|10
1727876700000|2024-10-02 13:45:00|14919.69|14839.69|14924.11|14844.11|14924.11|14844.11|14918.4|14838.4|10
1727876710000|2024-10-02 13:45:10|14924.33|14844.33|14931.06|14851.06|14931.06|14851.06|14924.33|14844.33|10
1727876720000|2024-10-02 13:45:20|14931.36|14851.36|14929.95|14849.95|14933.06|14853.06|14929.95|14849.95|10
1727876730000|2024-10-02 13:45:30|14931.6|14851.6|14935.6|14855.6|14935.6|14855.6|14931.6|14851.6|10
1727876740000|2024-10-02 13:45:40|14935.76|14855.76|14933.75|14853.75|14937.17|14857.17|14933.75|14853.75|10
1727876750000|2024-10-02 13:45:50|14933.78|14853.78|14932.63|14852.63|14933.78|14853.78|14932.12|14852.12|10
1727876760000|2024-10-02 13:46:00|14932.76|14852.76|14928.57|14848.57|14932.88|14852.88|14927.5|14847.5|10
1727876770000|2024-10-02 13:46:10|14927.79|14847.79|14931.23|14851.23|14931.23|14851.23|14927.79|14847.79|9
1727876780000|2024-10-02 13:46:20|14932.27|14852.27|14941.57|14861.57|14941.57|14861.57|14931.04|14851.04|10
1727876790000|2024-10-02 13:46:30|14941.29|14861.29|14945.79|14865.79|14946.85|14866.85|14941.29|14861.29|10
1727876800000|2024-10-02 13:46:40|14947.25|14867.25|14959.78|14879.78|14959.78|14879.78|14947.25|14867.25|10
1727876810000|2024-10-02 13:46:50|14959.59|14879.59|14959.51|14879.51|14961.11|14881.11|14958.5|14878.5|10
1727876820000|2024-10-02 13:47:00|14958.59|14878.59|14961.01|14881.01|14961.01|14881.01|14958.59|14878.59|10
1727876830000|2024-10-02 13:47:10|14961.44|14881.44|14973.84|14893.84|14973.84|14893.84|14961.44|14881.44|10
1727876840000|2024-10-02 13:47:20|14971.93|14891.93|14974.5|14894.5|14974.76|14894.76|14971.93|14891.93|10
1727876850000|2024-10-02 13:47:30|14974.6|14894.6|14975.8|14895.8|14976.83|14896.83|14974.34|14894.34|10
1727876860000|2024-10-02 13:47:40|14973.68|14893.68|14974.87|14894.87|14975.26|14895.26|14973.68|14893.68|9
1727876870000|2024-10-02 13:47:50|14974.42|14894.42|14983.86|14903.86|14984|14904|14974.42|14894.42|10
1727876880000|2024-10-02 13:48:00|14984.79|14904.79|15007.45|14927.45|15007.45|14927.45|14984.79|14904.79|10
1727876890000|2024-10-02 13:48:10|15008.22|14928.22|15012.12|14932.12|15012.12|14932.12|15005.95|14925.95|10
1727876900000|2024-10-02 13:48:20|15014.88|14934.88|15016.9|14936.9|15017.84|14937.84|15014.01|14934.01|10
1727876910000|2024-10-02 13:48:30|15015.95|14935.95|15017.64|14937.64|15017.64|14937.64|15013.81|14933.81|10
1727876920000|2024-10-02 13:48:40|15018.52|14938.52|15018.37|14938.37|15019.28|14939.28|15015.64|14935.64|10
1727876930000|2024-10-02 13:48:50|15019.79|14939.79|15022.97|14942.97|15023.3|14943.3|15019.79|14939.79|10
1727876940000|2024-10-02 13:49:00|15022.52|14942.52|15032.15|14952.15|15032.15|14952.15|15021.15|14941.15|10
1727876950000|2024-10-02 13:49:10|15031.3|14951.3|15033.4|14953.4|15034.87|14954.87|15027.16|14947.16|10
1727876960000|2024-10-02 13:49:20|15033.52|14953.52|15029.63|14949.63|15034.2|14954.2|15029.63|14949.63|10
1727876970000|2024-10-02 13:49:30|15029.19|14949.19|15029.86|14949.86|15029.91|14949.91|15028.51|14948.51|10
1727876980000|2024-10-02 13:49:40|15029.43|14949.43|15031.63|14951.63|15031.73|14951.73|15028.15|14948.15|10
1727876990000|2024-10-02 13:49:50|15030.98|14950.98|15031.55|14951.55|15033.02|14953.02|15030.12|14950.12|10
1727877000000|2024-10-02 13:50:00|15031.41|14951.41|15036.14|14956.14|15036.62|14956.62|15031.41|14951.41|10
1727877010000|2024-10-02 13:50:10|15036.5|14956.5|15032.72|14952.72|15036.5|14956.5|15032.23|14952.23|9
1727877020000|2024-10-02 13:50:20|15032.76|14952.76|15037.61|14957.61|15037.61|14957.61|15032.76|14952.76|10
1727877030000|2024-10-02 13:50:30|15036.72|14956.72|15048.45|14968.45|15048.45|14968.45|15036.72|14956.72|10
1727877040000|2024-10-02 13:50:40|15048.5|14968.5|15048.59|14968.59|15049.97|14969.97|15046.8|14966.8|10
1727877050000|2024-10-02 13:50:50|15048.41|14968.41|15049.71|14969.71|15050.16|14970.16|15047.66|14967.66|10
1727877060000|2024-10-02 13:51:00|15049.63|14969.63|15053.43|14973.43|15056.48|14976.48|15049.06|14969.06|10
1727877070000|2024-10-02 13:51:10|15052.24|14972.24|15049.55|14969.55|15053.71|14973.71|15049.55|14969.55|10
1727877080000|2024-10-02 13:51:20|15050.1|14970.1|15044.28|14964.28|15050.1|14970.1|15044.28|14964.28|9
1727877090000|2024-10-02 13:51:30|15044.9|14964.9|15036.89|14956.89|15044.9|14964.9|15036.89|14956.89|10
1727877100000|2024-10-02 13:51:40|15036.17|14956.17|15034.05|14954.05|15036.17|14956.17|15033.14|14953.14|10
1727877110000|2024-10-02 13:51:50|15034.88|14954.88|15025.83|14945.83|15035.15|14955.15|15025.83|14945.83|10
1727877120000|2024-10-02 13:52:00|15024.17|14944.17|15026.12|14946.12|15026.85|14946.85|15024.17|14944.17|10
1727877130000|2024-10-02 13:52:10|15024.08|14944.08|15024.2|14944.2|15026.68|14946.68|15023.93|14943.93|10
1727877140000|2024-10-02 13:52:20|15024.17|14944.17|15020.95|14940.95|15024.17|14944.17|15020|14940|10
1727877150000|2024-10-02 13:52:30|15021.12|14941.12|15025.72|14945.72|15025.72|14945.72|15021.12|14941.12|10
1727877160000|2024-10-02 13:52:40|15026.66|14946.66|15031.35|14951.35|15031.35|14951.35|15026.41|14946.41|10
1727877170000|2024-10-02 13:52:50|15033.07|14953.07|15032.77|14952.77|15034.16|14954.16|15032.77|14952.77|10
1727877180000|2024-10-02 13:53:00|15032.8|14952.8|15035.01|14955.01|15035.01|14955.01|15028.04|14948.04|10
1727877190000|2024-10-02 13:53:10|15034.5|14954.5|15036.68|14956.68|15039.06|14959.06|15034.5|14954.5|10
1727877200000|2024-10-02 13:53:20|15035.61|14955.61|15041.99|14961.99|15041.99|14961.99|15035.61|14955.61|10
1727877210000|2024-10-02 13:53:30|15043.68|14963.68|15046.8|14966.8|15047.26|14967.26|15043.68|14963.68|9
1727877220000|2024-10-02 13:53:40|15047.3|14967.3|15047.33|14967.33|15048.1|14968.1|15047.23|14967.23|10
1727877230000|2024-10-02 13:53:50|15049.35|14969.35|15050.69|14970.69|15050.69|14970.69|15049.35|14969.35|10
1727877240000|2024-10-02 13:54:00|15050.42|14970.42|15052.17|14972.17|15052.48|14972.48|15050.42|14970.42|10
1727877250000|2024-10-02 13:54:10|15051.38|14971.38|15050.68|14970.68|15053.48|14973.48|15050.68|14970.68|10
1727877260000|2024-10-02 13:54:20|15051.21|14971.21|15055.27|14975.27|15055.32|14975.32|15049.99|14969.99|10
1727877270000|2024-10-02 13:54:30|15055.26|14975.26|15059.35|14979.35|15059.35|14979.35|15055.26|14975.26|10
1727877280000|2024-10-02 13:54:40|15063.05|14983.05|15062.6|14982.6|15063.12|14983.12|15062.32|14982.32|5
1727877290000|2024-10-02 13:54:50|15065.45|14985.45|15062.5|14982.5|15065.79|14985.79|15062.15|14982.15|9
1727877300000|2024-10-02 13:55:00|15060.64|14980.64|15056.64|14976.64|15060.64|14980.64|15056.64|14976.64|9
1727877310000|2024-10-02 13:55:10|15056.12|14976.12|15053.18|14973.18|15057.24|14977.24|15053.18|14973.18|10
1727877320000|2024-10-02 13:55:20|15052.69|14972.69|15054.48|14974.48|15054.48|14974.48|15051.96|14971.96|10
1727877330000|2024-10-02 13:55:30|15055.95|14975.95|15062.5|14982.5|15062.5|14982.5|15055.95|14975.95|10
1727877340000|2024-10-02 13:55:40|15064.51|14984.51|15065.49|14985.49|15069.98|14989.98|15064.51|14984.51|10
1727877350000|2024-10-02 13:55:50|15065.45|14985.45|15062.56|14982.56|15066.42|14986.42|15060.71|14980.71|10
1727877360000|2024-10-02 13:56:00|15062.3|14982.3|15060.96|14980.96|15065.27|14985.27|15060.96|14980.96|10
1727877370000|2024-10-02 13:56:10|15059.67|14979.67|15052.08|14972.08|15059.67|14979.67|15052.08|14972.08|9
1727877380000|2024-10-02 13:56:20|15052.55|14972.55|15051.54|14971.54|15053.32|14973.32|15050.09|14970.09|10
1727877390000|2024-10-02 13:56:30|15052.04|14972.04|15057.66|14977.66|15057.66|14977.66|15052.04|14972.04|10
1727877400000|2024-10-02 13:56:40|15057.77|14977.77|15059.9|14979.9|15061.47|14981.47|15057.77|14977.77|10
1727877410000|2024-10-02 13:56:50|15060.44|14980.44|15065.42|14985.42|15068.27|14988.27|15060.44|14980.44|10
1727877420000|2024-10-02 13:57:00|15066.12|14986.12|15069.82|14989.82|15069.82|14989.82|15062.8|14982.8|10
1727877430000|2024-10-02 13:57:10|15070.5|14990.5|15076.76|14996.76|15076.76|14996.76|15070.3|14990.3|10
1727877440000|2024-10-02 13:57:20|15078.34|14998.34|15077.8|14997.8|15078.54|14998.54|15075.56|14995.56|10
1727877450000|2024-10-02 13:57:30|15077.61|14997.61|15087.37|15007.37|15087.37|15007.37|15077.61|14997.61|10
1727877460000|2024-10-02 13:57:40|15087.05|15007.05|15086.29|15006.29|15087.48|15007.48|15085.31|15005.31|10
1727877470000|2024-10-02 13:57:50|15086.21|15006.21|15089.06|15009.06|15091.43|15011.43|15086.21|15006.21|10
1727877480000|2024-10-02 13:58:00|15090.09|15010.09|15092.18|15012.18|15093.1|15013.1|15089.92|15009.92|10
1727877490000|2024-10-02 13:58:10|15091.23|15011.23|15092.1|15012.1|15092.1|15012.1|15090.08|15010.08|10
1727877500000|2024-10-02 13:58:20|15090.81|15010.81|15091.39|15011.39|15091.39|15011.39|15089.84|15009.84|10
1727877510000|2024-10-02 13:58:30|15091.4|15011.4|15089.15|15009.15|15091.92|15011.92|15088.45|15008.45|10
1727877520000|2024-10-02 13:58:40|15089.5|15009.5|15087.56|15007.56|15089.63|15009.63|15085.4|15005.4|9
1727877530000|2024-10-02 13:58:50|15087.93|15007.93|15082.46|15002.46|15087.93|15007.93|15082.46|15002.46|10
1727877540000|2024-10-02 13:59:00|15083.12|15003.12|15079.25|14999.25|15084.71|15004.71|15079.25|14999.25|10
1727877550000|2024-10-02 13:59:10|15078.7|14998.7|15076.93|14996.93|15080.1|15000.1|15076.85|14996.85|10
1727877560000|2024-10-02 13:59:20|15077.23|14997.23|15076.15|14996.15|15077.85|14997.85|15076.13|14996.13|10
1727877570000|2024-10-02 13:59:30|15075.45|14995.45|15070.35|14990.35|15075.51|14995.51|15070.35|14990.35|10
1727877580000|2024-10-02 13:59:40|15070.27|14990.27|15073.53|14993.53|15073.53|14993.53|15070|14990|10
1727877590000|2024-10-02 13:59:50|15074.13|14994.13|15073.84|14993.84|15074.13|14994.13|15072.57|14992.57|10
1727877600000|2024-10-02 14:00:00|15074.35|14994.35|15075.18|14995.18|15075.18|14995.18|15072.81|14992.81|10
1727877610000|2024-10-02 14:00:10|15074.6|14994.6|15075.41|14995.41|15077.4|14997.4|15074.49|14994.49|10
1727877620000|2024-10-02 14:00:20|15076.02|14996.02|15069.77|14989.77|15076.02|14996.02|15069.77|14989.77|10
1727877630000|2024-10-02 14:00:30|15069.75|14989.75|15072.95|14992.95|15073.82|14993.82|15069.71|14989.71|10
1727877640000|2024-10-02 14:00:40|15073.73|14993.73|15075.78|14995.78|15076.92|14996.92|15072.71|14992.71|10
1727877650000|2024-10-02 14:00:50|15075.94|14995.94|15074.79|14994.79|15077.76|14997.76|15073.93|14993.93|10
1727877660000|2024-10-02 14:01:00|15074.38|14994.38|15073.96|14993.96|15075.78|14995.78|15070.52|14990.52|10
1727877670000|2024-10-02 14:01:10|15073.63|14993.63|15074.01|14994.01|15074.42|14994.42|15072.82|14992.82|10
1727877680000|2024-10-02 14:01:20|15073.83|14993.83|15072.49|14992.49|15073.86|14993.86|15071.94|14991.94|10
1727877690000|2024-10-02 14:01:30|15072.53|14992.53|15075.32|14995.32|15076.27|14996.27|15072.53|14992.53|10
1727877700000|2024-10-02 14:01:40|15078.42|14998.42|15080.55|15000.55|15081.67|15001.67|15078.42|14998.42|10
1727877710000|2024-10-02 14:01:50|15080.54|15000.54|15083.92|15003.92|15083.92|15003.92|15080.39|15000.39|10
1727877720000|2024-10-02 14:02:00|15085.46|15005.46|15090.02|15010.02|15090.02|15010.02|15084.99|15004.99|10
1727877730000|2024-10-02 14:02:10|15090.59|15010.59|15092.14|15012.14|15093.77|15013.77|15090.46|15010.46|10
1727877740000|2024-10-02 14:02:20|15098.15|15018.15|15099.78|15019.78|15099.79|15019.79|15097.89|15017.89|9
1727877750000|2024-10-02 14:02:30|15100.51|15020.51|15100.5|15020.5|15101.21|15021.21|15100.5|15020.5|10
1727877760000|2024-10-02 14:02:40|15099.88|15019.88|15100.28|15020.28|15101.24|15021.24|15099.19|15019.19|10
1727877770000|2024-10-02 14:02:50|15101.96|15021.96|15101.83|15021.83|15102.08|15022.08|15101.12|15021.12|10
1727877780000|2024-10-02 14:03:00|15102.55|15022.55|15104.17|15024.17|15104.5|15024.5|15102.55|15022.55|10
1727877790000|2024-10-02 14:03:10|15104.78|15024.78|15109.8|15029.8|15109.8|15029.8|15104.78|15024.78|10
1727877800000|2024-10-02 14:03:20|15110.38|15030.38|15116.18|15036.18|15116.73|15036.73|15109.86|15029.86|10
1727877810000|2024-10-02 14:03:30|15116.17|15036.17|15116.82|15036.82|15117.91|15037.91|15114.91|15034.91|10
1727877820000|2024-10-02 14:03:40|15117.2|15037.2|15117.69|15037.69|15119.16|15039.16|15116.94|15036.94|10
1727877830000|2024-10-02 14:03:50|15116.25|15036.25|15112.51|15032.51|15116.25|15036.25|15110.74|15030.74|10
1727877840000|2024-10-02 14:04:00|15113.06|15033.06|15110.92|15030.92|15113.06|15033.06|15109.24|15029.24|10
1727877850000|2024-10-02 14:04:10|15110.26|15030.26|15110|15030|15110.26|15030.26|15107.17|15027.17|10
1727877860000|2024-10-02 14:04:20|15109.81|15029.81|15109.41|15029.41|15111.71|15031.71|15109.38|15029.38|10
1727877870000|2024-10-02 14:04:30|15108.24|15028.24|15107.34|15027.34|15108.24|15028.24|15105.18|15025.18|10
1727877880000|2024-10-02 14:04:40|15107.37|15027.37|15105.31|15025.31|15108.85|15028.85|15105.31|15025.31|10
1727877890000|2024-10-02 14:04:50|15103.92|15023.92|15101|15021|15104.21|15024.21|15100.82|15020.82|10
1727877900000|2024-10-02 14:05:00|15101.12|15021.12|15096.66|15016.66|15101.59|15021.59|15096.66|15016.66|10
1727877910000|2024-10-02 14:05:10|15097.19|15017.19|15094.01|15014.01|15097.21|15017.21|15094.01|15014.01|10
1727877920000|2024-10-02 14:05:20|15094.66|15014.66|15096.37|15016.37|15096.37|15016.37|15094.4|15014.4|9
1727877930000|2024-10-02 14:05:30|15097.18|15017.18|15099.47|15019.47|15099.47|15019.47|15096.87|15016.87|10
1727877940000|2024-10-02 14:05:40|15099.46|15019.46|15101.32|15021.32|15101.33|15021.33|15097.96|15017.96|10
1727877950000|2024-10-02 14:05:50|15101.75|15021.75|15106.39|15026.39|15107.77|15027.77|15101.75|15021.75|10
1727877960000|2024-10-02 14:06:00|15106.6|15026.6|15097.39|15017.39|15108.23|15028.23|15097.39|15017.39|8
1727877970000|2024-10-02 14:06:10|15097.22|15017.22|15095.78|15015.78|15097.57|15017.57|15095.78|15015.78|10
1727877980000|2024-10-02 14:06:20|15094.58|15014.58|15091.85|15011.85|15094.58|15014.58|15091.85|15011.85|10
1727877990000|2024-10-02 14:06:30|15091.8|15011.8|15092.68|15012.68|15093.61|15013.61|15091.76|15011.76|9
1727878000000|2024-10-02 14:06:40|15091.53|15011.53|15090.43|15010.43|15091.7|15011.7|15090.43|15010.43|10
1727878010000|2024-10-02 14:06:50|15090.69|15010.69|15087.04|15007.04|15091.19|15011.19|15086.81|15006.81|10
1727878020000|2024-10-02 14:07:00|15088.37|15008.37|15089.24|15009.24|15089.78|15009.78|15088.28|15008.28|10
1727878030000|2024-10-02 14:07:10|15088.11|15008.11|15087.13|15007.13|15088.43|15008.43|15085.7|15005.7|9
1727878040000|2024-10-02 14:07:20|15087.08|15007.08|15086.77|15006.77|15087.08|15007.08|15084.98|15004.98|10
1727878050000|2024-10-02 14:07:30|15087.12|15007.12|15082.64|15002.64|15087.12|15007.12|15082.64|15002.64|10
1727878060000|2024-10-02 14:07:40|15081.5|15001.5|15077.2|14997.2|15082.67|15002.67|15077.2|14997.2|10
1727878070000|2024-10-02 14:07:50|15076.91|14996.91|15080.25|15000.25|15081.19|15001.19|15076.91|14996.91|10
1727878080000|2024-10-02 14:08:00|15080.23|15000.23|15084.57|15004.57|15084.57|15004.57|15080.18|15000.18|10
1727878090000|2024-10-02 14:08:10|15084.85|15004.85|15086.98|15006.98|15086.98|15006.98|15083.75|15003.75|10
1727878100000|2024-10-02 14:08:20|15086.99|15006.99|15090.27|15010.27|15090.27|15010.27|15086.82|15006.82|10
1727878110000|2024-10-02 14:08:30|15091.75|15011.75|15098.59|15018.59|15098.59|15018.59|15091.75|15011.75|9
1727878120000|2024-10-02 14:08:40|15099.47|15019.47|15102.52|15022.52|15102.52|15022.52|15099.47|15019.47|10
1727878130000|2024-10-02 14:08:50|15103.03|15023.03|15117.53|15037.53|15117.53|15037.53|15102.82|15022.82|10
1727878140000|2024-10-02 14:09:00|15118.15|15038.15|15119.28|15039.28|15119.28|15039.28|15116|15036|10
1727878150000|2024-10-02 14:09:10|15119.21|15039.21|15121.3|15041.3|15121.49|15041.49|15119.21|15039.21|10
1727878160000|2024-10-02 14:09:20|15121.64|15041.64|15119.72|15039.72|15121.66|15041.66|15119.72|15039.72|9
1727878170000|2024-10-02 14:09:30|15120.32|15040.32|15118.68|15038.68|15121.01|15041.01|15118.68|15038.68|10
1727878180000|2024-10-02 14:09:40|15118.77|15038.77|15112.59|15032.59|15118.77|15038.77|15112.59|15032.59|10
1727878190000|2024-10-02 14:09:50|15112.38|15032.38|15101.94|15021.94|15112.38|15032.38|15101.94|15021.94|10
1727878200000|2024-10-02 14:10:00|15102.09|15022.09|15094.44|15014.44|15102.35|15022.35|15094.44|15014.44|10
1727878210000|2024-10-02 14:10:10|15094.26|15014.26|15098.29|15018.29|15098.71|15018.71|15094.26|15014.26|10
1727878220000|2024-10-02 14:10:20|15098.82|15018.82|15098.71|15018.71|15099.96|15019.96|15098.17|15018.17|10
1727878230000|2024-10-02 14:10:30|15098.43|15018.43|15108.04|15028.04|15108.04|15028.04|15097.76|15017.76|10
1727878240000|2024-10-02 14:10:40|15107.6|15027.6|15111.39|15031.39|15111.39|15031.39|15107.6|15027.6|10
1727878250000|2024-10-02 14:10:50|15112.17|15032.17|15107.31|15027.31|15112.17|15032.17|15105.84|15025.84|10
1727878260000|2024-10-02 14:11:00|15107.3|15027.3|15107.83|15027.83|15107.9|15027.9|15106.06|15026.06|10
1727878270000|2024-10-02 14:11:10|15108.82|15028.82|15108.76|15028.76|15108.82|15028.82|15107.12|15027.12|10
1727878280000|2024-10-02 14:11:20|15109.23|15029.23|15109.79|15029.79|15110.08|15030.08|15108.7|15028.7|10
1727878290000|2024-10-02 14:11:30|15107.49|15027.49|15112.12|15032.12|15112.12|15032.12|15107.49|15027.49|10
1727878300000|2024-10-02 14:11:40|15111.23|15031.23|15113.06|15033.06|15113.06|15033.06|15110.85|15030.85|9
1727878310000|2024-10-02 14:11:50|15112.71|15032.71|15112.2|15032.2|15112.98|15032.98|15111.35|15031.35|10
1727878320000|2024-10-02 14:12:00|15112.97|15032.97|15105.75|15025.75|15112.97|15032.97|15105.62|15025.62|10
1727878330000|2024-10-02 14:12:10|15104.46|15024.46|15100.41|15020.41|15104.49|15024.49|15100.41|15020.41|10
1727878340000|2024-10-02 14:12:20|15100.76|15020.76|15098.46|15018.46|15101.64|15021.64|15098.46|15018.46|8
1727878350000|2024-10-02 14:12:30|15097.23|15017.23|15095.82|15015.82|15097.23|15017.23|15094.92|15014.92|10
1727878360000|2024-10-02 14:12:40|15096.06|15016.06|15091.26|15011.26|15096.06|15016.06|15090.15|15010.15|9
1727878370000|2024-10-02 14:12:50|15089.3|15009.3|15083.81|15003.81|15089.3|15009.3|15083.06|15003.06|10
1727878380000|2024-10-02 14:13:00|15084.88|15004.88|15083.64|15003.64|15086.03|15006.03|15083.64|15003.64|10
1727878390000|2024-10-02 14:13:10|15083.01|15003.01|15083.23|15003.23|15084.85|15004.85|15083|15003|10
1727878400000|2024-10-02 14:13:20|15083.62|15003.62|15083.88|15003.88|15086.76|15006.76|15082.82|15002.82|10
1727878410000|2024-10-02 14:13:30|15083.65|15003.65|15083.99|15003.99|15085.56|15005.56|15082.4|15002.4|10
1727878420000|2024-10-02 14:13:40|15084.21|15004.21|15082.83|15002.83|15085.64|15005.64|15082.83|15002.83|10
1727878430000|2024-10-02 14:13:50|15082.33|15002.33|15079.89|14999.89|15082.75|15002.75|15079.42|14999.42|9
1727878440000|2024-10-02 14:14:00|15079.24|14999.24|15073.52|14993.52|15079.38|14999.38|15072.84|14992.84|10
1727878450000|2024-10-02 14:14:10|15070.96|14990.96|15060.99|14980.99|15070.96|14990.96|15060.99|14980.99|10
1727878460000|2024-10-02 14:14:20|15060.11|14980.11|15055.17|14975.17|15060.39|14980.39|15055.17|14975.17|10
1727878470000|2024-10-02 14:14:30|15055.34|14975.34|15053.9|14973.9|15056.13|14976.13|15053.9|14973.9|10
1727878480000|2024-10-02 14:14:40|15053.59|14973.59|15051.69|14971.69|15054.58|14974.58|15051.69|14971.69|10
1727878490000|2024-10-02 14:14:50|15051.01|14971.01|15050.25|14970.25|15051.88|14971.88|15049.84|14969.84|10
1727878500000|2024-10-02 14:15:00|15049.7|14969.7|15046.57|14966.57|15049.7|14969.7|15046.26|14966.26|10
1727878510000|2024-10-02 14:15:10|15043.85|14963.85|15045.86|14965.86|15045.93|14965.93|15043.23|14963.23|10
1727878520000|2024-10-02 14:15:20|15046.49|14966.49|15046.3|14966.3|15046.95|14966.95|15045.28|14965.28|10
1727878530000|2024-10-02 14:15:30|15045.68|14965.68|15044.17|14964.17|15045.68|14965.68|15042.99|14962.99|10
1727878540000|2024-10-02 14:15:40|15044.26|14964.26|15043.97|14963.97|15046.39|14966.39|15043.97|14963.97|10
1727878550000|2024-10-02 14:15:50|15043.07|14963.07|15041.31|14961.31|15043.72|14963.72|15041.31|14961.31|10
1727878560000|2024-10-02 14:16:00|15041.37|14961.37|15036.53|14956.53|15042.24|14962.24|15035.58|14955.58|10
1727878570000|2024-10-02 14:16:10|15037.09|14957.09|15037.09|14957.09|15037.5|14957.5|15035.46|14955.46|10
1727878580000|2024-10-02 14:16:20|15037.83|14957.83|15037.66|14957.66|15038.59|14958.59|15036.99|14956.99|10
1727878590000|2024-10-02 14:16:30|15038.41|14958.41|15042.75|14962.75|15043.33|14963.33|15037.94|14957.94|10
1727878600000|2024-10-02 14:16:40|15043.11|14963.11|15047.74|14967.74|15047.74|14967.74|15043.11|14963.11|10
1727878610000|2024-10-02 14:16:50|15046.48|14966.48|15048.33|14968.33|15048.33|14968.33|15045.39|14965.39|10
1727878620000|2024-10-02 14:17:00|15047.36|14967.36|15046.69|14966.69|15047.5|14967.5|15044.37|14964.37|10
1727878630000|2024-10-02 14:17:10|15046.88|14966.88|15057.9|14977.9|15057.9|14977.9|15046.88|14966.88|10
1727878640000|2024-10-02 14:17:20|15058.76|14978.76|15067|14987|15067|14987|15058.76|14978.76|10
1727878650000|2024-10-02 14:17:30|15067.74|14987.74|15073.71|14993.71|15073.8|14993.8|15067.74|14987.74|10
1727878660000|2024-10-02 14:17:40|15074.46|14994.46|15078.07|14998.07|15078.07|14998.07|15074.45|14994.45|10
1727878670000|2024-10-02 14:17:50|15078.09|14998.09|15075.82|14995.82|15079.21|14999.21|15075.82|14995.82|10
1727878680000|2024-10-02 14:18:00|15075.74|14995.74|15076.78|14996.78|15076.78|14996.78|15074.19|14994.19|10
1727878690000|2024-10-02 14:18:10|15077.36|14997.36|15080.69|15000.69|15080.89|15000.89|15077.36|14997.36|10
1727878700000|2024-10-02 14:18:20|15081.35|15001.35|15086.9|15006.9|15086.9|15006.9|15081.35|15001.35|10
1727878710000|2024-10-02 14:18:30|15087.09|15007.09|15092.59|15012.59|15092.59|15012.59|15087.09|15007.09|10
1727878720000|2024-10-02 14:18:40|15094.32|15014.32|15097.17|15017.17|15097.23|15017.23|15094.32|15014.32|10
1727878730000|2024-10-02 14:18:50|15096.23|15016.23|15094.58|15014.58|15096.44|15016.44|15094.58|15014.58|10
1727878740000|2024-10-02 14:19:00|15094.28|15014.28|15095.44|15015.44|15096.66|15016.66|15094.28|15014.28|9
1727878750000|2024-10-02 14:19:10|15095.56|15015.56|15103.97|15023.97|15103.97|15023.97|15095.56|15015.56|10
1727878760000|2024-10-02 14:19:20|15105.65|15025.65|15109.14|15029.14|15109.17|15029.17|15105.65|15025.65|10
1727878770000|2024-10-02 14:19:30|15110.95|15030.95|15116.87|15036.87|15117.23|15037.23|15110.04|15030.04|10
1727878780000|2024-10-02 14:19:40|15116.67|15036.67|15116.71|15036.71|15117.62|15037.62|15115.69|15035.69|10
1727878790000|2024-10-02 14:19:50|15117.24|15037.24|15127.09|15047.09|15127.09|15047.09|15117.24|15037.24|10
1727878800000|2024-10-02 14:20:00|15127.85|15047.85|15137.68|15057.68|15138.73|15058.73|15127.85|15047.85|9
1727878810000|2024-10-02 14:20:10|15137.18|15057.18|15138.68|15058.68|15139.16|15059.16|15136.35|15056.35|10
1727878820000|2024-10-02 14:20:20|15138.72|15058.72|15139.85|15059.85|15141.2|15061.2|15138.72|15058.72|10
1727878830000|2024-10-02 14:20:30|15139.58|15059.58|15134.97|15054.97|15139.58|15059.58|15134.97|15054.97|10
1727878840000|2024-10-02 14:20:40|15135.1|15055.1|15131.9|15051.9|15137.41|15057.41|15131.9|15051.9|10
1727878850000|2024-10-02 14:20:50|15130.6|15050.6|15125.35|15045.35|15130.6|15050.6|15125.35|15045.35|10
1727878860000|2024-10-02 14:21:00|15125.25|15045.25|15110.6|15030.6|15126.09|15046.09|15109.72|15029.72|10
1727878870000|2024-10-02 14:21:10|15110.87|15030.87|15103.27|15023.27|15110.87|15030.87|15103.27|15023.27|10
1727878880000|2024-10-02 14:21:20|15099.45|15019.45|15096.07|15016.07|15100.19|15020.19|15094.67|15014.67|10
1727878890000|2024-10-02 14:21:30|15096.22|15016.22|15097.69|15017.69|15098.71|15018.71|15095.86|15015.86|10
1727878900000|2024-10-02 14:21:40|15097.37|15017.37|15099.16|15019.16|15099.16|15019.16|15097.37|15017.37|10
1727878910000|2024-10-02 14:21:50|15097.88|15017.88|15095.34|15015.34|15097.88|15017.88|15095.34|15015.34|9
1727878920000|2024-10-02 14:22:00|15095.21|15015.21|15090.71|15010.71|15095.21|15015.21|15090.6|15010.6|10
1727878930000|2024-10-02 14:22:10|15090.53|15010.53|15081.64|15001.64|15090.53|15010.53|15081.23|15001.23|10
1727878940000|2024-10-02 14:22:20|15081.1|15001.1|15083.07|15003.07|15083.07|15003.07|15079.75|14999.75|10
1727878950000|2024-10-02 14:22:30|15084.08|15004.08|15083.82|15003.82|15085.37|15005.37|15083.81|15003.81|10
1727878960000|2024-10-02 14:22:40|15083.84|15003.84|15078.32|14998.32|15083.84|15003.84|15078.32|14998.32|10
1727878970000|2024-10-02 14:22:50|15073.97|14993.97|15068.71|14988.71|15073.97|14993.97|15068.71|14988.71|10
1727878980000|2024-10-02 14:23:00|15068.48|14988.48|15060.37|14980.37|15068.73|14988.73|15059.98|14979.98|10
1727878990000|2024-10-02 14:23:10|15060.33|14980.33|15057.02|14977.02|15061|14981|15057.02|14977.02|10
1727879000000|2024-10-02 14:23:20|15057.98|14977.98|15055.99|14975.99|15057.98|14977.98|15055.62|14975.62|10
1727879010000|2024-10-02 14:23:30|15055.76|14975.76|15056.23|14976.23|15057.71|14977.71|15055.66|14975.66|10
1727879020000|2024-10-02 14:23:40|15056.77|14976.77|15056.2|14976.2|15057.85|14977.85|15056.2|14976.2|10
1727879030000|2024-10-02 14:23:50|15056.18|14976.18|15052.98|14972.98|15056.18|14976.18|15052.67|14972.67|10
1727879040000|2024-10-02 14:24:00|15052.46|14972.46|15049.44|14969.44|15052.46|14972.46|15049.29|14969.29|10
1727879050000|2024-10-02 14:24:10|15049.82|14969.82|15046.97|14966.97|15049.82|14969.82|15046.88|14966.88|10
1727879060000|2024-10-02 14:24:20|15041.88|14961.88|15027.73|14947.73|15041.88|14961.88|15026.52|14946.52|10
1727879070000|2024-10-02 14:24:30|15027|14947|15024.9|14944.9|15027.76|14947.76|15024.9|14944.9|10
1727879080000|2024-10-02 14:24:40|15023.28|14943.28|15017.96|14937.96|15023.28|14943.28|15017.96|14937.96|10
1727879090000|2024-10-02 14:24:50|15016.71|14936.71|15014.84|14934.84|15016.71|14936.71|15014.16|14934.16|10
1727879100000|2024-10-02 14:25:00|15014.83|14934.83|15013.24|14933.24|15015.42|14935.42|15013.24|14933.24|10
1727879110000|2024-10-02 14:25:10|15013.76|14933.76|15017.72|14937.72|15018.12|14938.12|15013.76|14933.76|10
1727879120000|2024-10-02 14:25:20|15017.9|14937.9|15018.41|14938.41|15018.65|14938.65|15017.23|14937.23|9
1727879130000|2024-10-02 14:25:30|15018.71|14938.71|15027.95|14947.95|15027.95|14947.95|15018.71|14938.71|10
1727879140000|2024-10-02 14:25:40|15027.73|14947.73|15028.61|14948.61|15028.98|14948.98|15027.71|14947.71|10
1727879150000|2024-10-02 14:25:50|15029.27|14949.27|15029.67|14949.67|15029.67|14949.67|15027.61|14947.61|9
1727879160000|2024-10-02 14:26:00|15031.57|14951.57|15038.04|14958.04|15038.04|14958.04|15031.57|14951.57|10
1727879170000|2024-10-02 14:26:10|15038.16|14958.16|15039.43|14959.43|15040.67|14960.67|15038.16|14958.16|9
1727879180000|2024-10-02 14:26:20|15039.31|14959.31|15040|14960|15040|14960|15038.47|14958.47|10
1727879190000|2024-10-02 14:26:30|15040.88|14960.88|15042.11|14962.11|15042.94|14962.94|15040.46|14960.46|10
1727879200000|2024-10-02 14:26:40|15042.48|14962.48|15044.33|14964.33|15044.77|14964.77|15042.48|14962.48|9
1727879210000|2024-10-02 14:26:50|15044.55|14964.55|15046.56|14966.56|15046.56|14966.56|15043.72|14963.72|10
1727879220000|2024-10-02 14:27:00|15046.81|14966.81|15046.32|14966.32|15047.79|14967.79|15046.32|14966.32|10
1727879230000|2024-10-02 14:27:10|15045.36|14965.36|15050.2|14970.2|15050.65|14970.65|15045.36|14965.36|10
1727879240000|2024-10-02 14:27:20|15051.84|14971.84|15054.9|14974.9|15055.31|14975.31|15051.84|14971.84|10
1727879250000|2024-10-02 14:27:30|15055.23|14975.23|15057.6|14977.6|15059.37|14979.37|15055.23|14975.23|10
1727879260000|2024-10-02 14:27:40|15058.26|14978.26|15052.84|14972.84|15059.85|14979.85|15052.84|14972.84|10
1727879270000|2024-10-02 14:27:50|15052.9|14972.9|15052.43|14972.43|15052.9|14972.9|15051.57|14971.57|9
1727879280000|2024-10-02 14:28:00|15052.47|14972.47|15049.58|14969.58|15052.75|14972.75|15049.58|14969.58|10
1727879290000|2024-10-02 14:28:10|15049.79|14969.79|15037.07|14957.07|15049.79|14969.79|15037.07|14957.07|9
1727879300000|2024-10-02 14:28:20|15037.83|14957.83|15037.26|14957.26|15037.84|14957.84|15036.89|14956.89|9
1727879310000|2024-10-02 14:28:30|15034.94|14954.94|15033.36|14953.36|15034.94|14954.94|15033.36|14953.36|9
1727879320000|2024-10-02 14:28:40|15031.58|14951.58|15032.62|14952.62|15033.12|14953.12|15031.53|14951.53|9
1727879330000|2024-10-02 14:28:50|15032.4|14952.4|15033.33|14953.33|15033.68|14953.68|15032.4|14952.4|10
1727879340000|2024-10-02 14:29:00|15032.91|14952.91|15027.38|14947.38|15032.91|14952.91|15027.38|14947.38|10
1727879350000|2024-10-02 14:29:10|15027.15|14947.15|15030.23|14950.23|15030.23|14950.23|15027.15|14947.15|10
1727879360000|2024-10-02 14:29:20|15029.85|14949.85|15029.52|14949.52|15029.94|14949.94|15029.01|14949.01|8
1727879370000|2024-10-02 14:29:30|15029.66|14949.66|15031.69|14951.69|15031.69|14951.69|15029.66|14949.66|9
1727879380000|2024-10-02 14:29:40|15031.31|14951.31|15030.9|14950.9|15031.76|14951.76|15030.9|14950.9|10
1727879390000|2024-10-02 14:29:50|15030.89|14950.89|15032.31|14952.31|15032.32|14952.32|15030.89|14950.89|9
1727879400000|2024-10-02 14:30:00|15032.73|14952.73|15030.67|14950.67|15033.03|14953.03|15030.67|14950.67|10
1727879410000|2024-10-02 14:30:10|15030.47|14950.47|15025.6|14945.6|15031.36|14951.36|15025.6|14945.6|10
1727879420000|2024-10-02 14:30:20|15025.08|14945.08|15023.12|14943.12|15025.75|14945.75|15022.8|14942.8|10
1727879430000|2024-10-02 14:30:30|15023.1|14943.1|15029.85|14949.85|15029.85|14949.85|15023.1|14943.1|10
1727879440000|2024-10-02 14:30:40|15032.48|14952.48|15033.36|14953.36|15034.69|14954.69|15032.48|14952.48|9
1727879450000|2024-10-02 14:30:50|15033.02|14953.02|15035.7|14955.7|15035.7|14955.7|15032.7|14952.7|10
1727879460000|2024-10-02 14:31:00|15035.3|14955.3|15036.01|14956.01|15037.6|14957.6|15034.83|14954.83|10
1727879470000|2024-10-02 14:31:10|15034.74|14954.74|15036.93|14956.93|15038.32|14958.32|15034.72|14954.72|10
1727879480000|2024-10-02 14:31:20|15036.98|14956.98|15034.76|14954.76|15037.29|14957.29|15034.42|14954.42|10
1727879490000|2024-10-02 14:31:30|15035.43|14955.43|15024.89|14944.89|15035.43|14955.43|15024.89|14944.89|9
1727879500000|2024-10-02 14:31:40|15026.01|14946.01|15030.09|14950.09|15030.09|14950.09|15024.43|14944.43|9
1727879510000|2024-10-02 14:31:50|15029.62|14949.62|15036.98|14956.98|15036.98|14956.98|15029.62|14949.62|10
1727879520000|2024-10-02 14:32:00|15037.18|14957.18|15042.73|14962.73|15042.73|14962.73|15037.18|14957.18|10
1727879530000|2024-10-02 14:32:10|15042.84|14962.84|15040.43|14960.43|15043.04|14963.04|15038.6|14958.6|10
1727879540000|2024-10-02 14:32:20|15039.32|14959.32|15038|14958|15039.78|14959.78|15038|14958|10
1727879550000|2024-10-02 14:32:30|15037.87|14957.87|15037.59|14957.59|15037.91|14957.91|15035.14|14955.14|9
1727879560000|2024-10-02 14:32:40|15037.35|14957.35|15039.48|14959.48|15039.48|14959.48|15036.76|14956.76|10
1727879570000|2024-10-02 14:32:50|15040.77|14960.77|15044.1|14964.1|15044.1|14964.1|15040.03|14960.03|9
1727879580000|2024-10-02 14:33:00|15044.67|14964.67|15048.87|14968.87|15049.33|14969.33|15044.16|14964.16|10
1727879590000|2024-10-02 14:33:10|15048.82|14968.82|15046.06|14966.06|15048.82|14968.82|15046.06|14966.06|9
1727879600000|2024-10-02 14:33:20|15046|14966|15048.81|14968.81|15048.81|14968.81|15045.72|14965.72|10
1727879610000|2024-10-02 14:33:30|15047.95|14967.95|15049.92|14969.92|15049.92|14969.92|15046.96|14966.96|10
1727879620000|2024-10-02 14:33:40|15050.22|14970.22|15049.42|14969.42|15050.87|14970.87|15049.02|14969.02|9
1727879630000|2024-10-02 14:33:50|15049.64|14969.64|15051.07|14971.07|15051.56|14971.56|15048.49|14968.49|10
1727879640000|2024-10-02 14:34:00|15051.42|14971.42|15054.16|14974.16|15054.16|14974.16|15051.42|14971.42|10
1727879650000|2024-10-02 14:34:10|15055.94|14975.94|15061.16|14981.16|15061.16|14981.16|15055.55|14975.55|10
1727879660000|2024-10-02 14:34:20|15062.56|14982.56|15065.63|14985.63|15066.43|14986.43|15062.56|14982.56|10
1727879670000|2024-10-02 14:34:30|15066.33|14986.33|15058.77|14978.77|15066.33|14986.33|15058.77|14978.77|10
1727879680000|2024-10-02 14:34:40|15057.76|14977.76|15052.86|14972.86|15058.81|14978.81|15052.71|14972.71|10
1727879690000|2024-10-02 14:34:50|15053.24|14973.24|15053.63|14973.63|15054.69|14974.69|15053.24|14973.24|10
1727879700000|2024-10-02 14:35:00|15053.69|14973.69|15047.65|14967.65|15053.69|14973.69|15046.65|14966.65|10
1727879710000|2024-10-02 14:35:10|15047.61|14967.61|15051.36|14971.36|15051.36|14971.36|15047.61|14967.61|8
1727879720000|2024-10-02 14:35:20|15051.97|14971.97|15061.13|14981.13|15062.23|14982.23|15051.97|14971.97|10
1727879730000|2024-10-02 14:35:30|15060.78|14980.78|15058.31|14978.31|15060.78|14980.78|15058.31|14978.31|10
1727879740000|2024-10-02 14:35:40|15058.61|14978.61|15056.19|14976.19|15059.18|14979.18|15056.19|14976.19|10
1727879750000|2024-10-02 14:35:50|15056.38|14976.38|15058.71|14978.71|15058.71|14978.71|15056.38|14976.38|9
1727879760000|2024-10-02 14:36:00|15058.87|14978.87|15055.7|14975.7|15058.99|14978.99|15055|14975|10
1727879770000|2024-10-02 14:36:10|15053.57|14973.57|15053.93|14973.93|15055.82|14975.82|15053.5|14973.5|10
1727879780000|2024-10-02 14:36:20|15053.34|14973.34|15051.11|14971.11|15053.34|14973.34|15050.16|14970.16|10
1727879790000|2024-10-02 14:36:30|15051.99|14971.99|15040.57|14960.57|15051.99|14971.99|15040.57|14960.57|10
1727879800000|2024-10-02 14:36:40|15039.93|14959.93|15038.88|14958.88|15040.93|14960.93|15037.57|14957.57|10
1727879810000|2024-10-02 14:36:50|15039.07|14959.07|15038.7|14958.7|15041.18|14961.18|15038.7|14958.7|10
1727879820000|2024-10-02 14:37:00|15039.95|14959.95|15047.79|14967.79|15047.79|14967.79|15039.65|14959.65|10
1727879830000|2024-10-02 14:37:10|15048.5|14968.5|15050.83|14970.83|15050.83|14970.83|15048.1|14968.1|9
1727879840000|2024-10-02 14:37:20|15050.98|14970.98|15051.01|14971.01|15051.01|14971.01|15049.2|14969.2|8
1727879850000|2024-10-02 14:37:30|15051.08|14971.08|15049.02|14969.02|15052.23|14972.23|15049.02|14969.02|9
1727879860000|2024-10-02 14:37:40|15047.82|14967.82|15042.54|14962.54|15047.82|14967.82|15042.54|14962.54|10
1727879870000|2024-10-02 14:37:50|15042|14962|15047.8|14967.8|15047.81|14967.81|15042|14962|10
1727879880000|2024-10-02 14:38:00|15047.66|14967.66|15056.32|14976.32|15056.32|14976.32|15047.66|14967.66|10
1727879890000|2024-10-02 14:38:10|15058.88|14978.88|15070.86|14990.86|15070.86|14990.86|15058.88|14978.88|9
1727879900000|2024-10-02 14:38:20|15070.16|14990.16|15067.75|14987.75|15070.16|14990.16|15067.74|14987.74|10
1727879910000|2024-10-02 14:38:30|15068.22|14988.22|15070.39|14990.39|15070.52|14990.52|15068.17|14988.17|10
1727879920000|2024-10-02 14:38:40|15070.98|14990.98|15073.46|14993.46|15074.71|14994.71|15070.25|14990.25|10
1727879930000|2024-10-02 14:38:50|15073.25|14993.25|15068.15|14988.15|15073.25|14993.25|15067.22|14987.22|10
1727879940000|2024-10-02 14:39:00|15068.35|14988.35|15072.12|14992.12|15072.12|14992.12|15068.35|14988.35|10
1727879950000|2024-10-02 14:39:10|15073.27|14993.27|15076.36|14996.36|15076.52|14996.52|15073.27|14993.27|10
1727879960000|2024-10-02 14:39:20|15076.56|14996.56|15083.97|15003.97|15084.42|15004.42|15076.56|14996.56|10
1727879970000|2024-10-02 14:39:30|15083.98|15003.98|15087.84|15007.84|15087.84|15007.84|15083.98|15003.98|10
1727879980000|2024-10-02 14:39:40|15087.73|15007.73|15089.48|15009.48|15090.57|15010.57|15087.73|15007.73|10
1727879990000|2024-10-02 14:39:50|15089.06|15009.06|15090.33|15010.33|15090.86|15010.86|15088.95|15008.95|10
1727880000000|2024-10-02 14:40:00|15087.88|15007.88|15089.75|15009.75|15089.75|15009.75|15086.68|15006.68|9
1727880010000|2024-10-02 14:40:10|15090.3|15010.3|15091.13|15011.13|15091.84|15011.84|15088.96|15008.96|10
1727880020000|2024-10-02 14:40:20|15091.71|15011.71|15097.92|15017.92|15098.53|15018.53|15091.1|15011.1|10
1727880030000|2024-10-02 14:40:30|15100.12|15020.12|15102.13|15022.13|15103.32|15023.32|15100.12|15020.12|10
1727880040000|2024-10-02 14:40:40|15102.81|15022.81|15098.03|15018.03|15102.81|15022.81|15098.03|15018.03|10
1727880050000|2024-10-02 14:40:50|15098.04|15018.04|15094.6|15014.6|15098.04|15018.04|15093.88|15013.88|10
1727880060000|2024-10-02 14:41:00|15094.17|15014.17|15088.81|15008.81|15094.29|15014.29|15088.81|15008.81|10
1727880070000|2024-10-02 14:41:10|15088.13|15008.13|15085.15|15005.15|15088.13|15008.13|15084.9|15004.9|10
1727880080000|2024-10-02 14:41:20|15084.71|15004.71|15092.73|15012.73|15092.73|15012.73|15084.71|15004.71|10
1727880090000|2024-10-02 14:41:30|15092.71|15012.71|15093.09|15013.09|15093.6|15013.6|15092.71|15012.71|9
1727880100000|2024-10-02 14:41:40|15092.87|15012.87|15094.54|15014.54|15096.15|15016.15|15092.86|15012.86|9
1727880110000|2024-10-02 14:41:50|15095.37|15015.37|15097.97|15017.97|15097.97|15017.97|15094.71|15014.71|10
1727880120000|2024-10-02 14:42:00|15097.69|15017.69|15099.33|15019.33|15100.26|15020.26|15097.69|15017.69|10
1727880130000|2024-10-02 14:42:10|15100.41|15020.41|15107.13|15027.13|15107.13|15027.13|15099.87|15019.87|10
1727880140000|2024-10-02 14:42:20|15107.86|15027.86|15110.02|15030.02|15110.46|15030.46|15107.69|15027.69|10
1727880150000|2024-10-02 14:42:30|15110.25|15030.25|15105.87|15025.87|15110.25|15030.25|15105.87|15025.87|10
1727880160000|2024-10-02 14:42:40|15105.82|15025.82|15103.03|15023.03|15106.17|15026.17|15103.03|15023.03|10
1727880170000|2024-10-02 14:42:50|15105.14|15025.14|15105.55|15025.55|15105.87|15025.87|15104.47|15024.47|10
1727880180000|2024-10-02 14:43:00|15105.34|15025.34|15104.44|15024.44|15106.01|15026.01|15103.83|15023.83|10
1727880190000|2024-10-02 14:43:10|15105.67|15025.67|15105.44|15025.44|15106.85|15026.85|15105.11|15025.11|9
1727880200000|2024-10-02 14:43:20|15105.4|15025.4|15105.37|15025.37|15105.48|15025.48|15102.78|15022.78|10
1727880210000|2024-10-02 14:43:30|15105.79|15025.79|15107.47|15027.47|15109.32|15029.32|15105.79|15025.79|10
1727880220000|2024-10-02 14:43:40|15106.84|15026.84|15104.81|15024.81|15107.09|15027.09|15104.81|15024.81|10
1727880230000|2024-10-02 14:43:50|15104.88|15024.88|15102.14|15022.14|15104.88|15024.88|15101.98|15021.98|10
1727880240000|2024-10-02 14:44:00|15102.13|15022.13|15102.41|15022.41|15102.67|15022.67|15101.39|15021.39|10
1727880250000|2024-10-02 14:44:10|15101.49|15021.49|15100.02|15020.02|15102.23|15022.23|15100.02|15020.02|10
1727880260000|2024-10-02 14:44:20|15100.97|15020.97|15093.75|15013.75|15100.97|15020.97|15093.75|15013.75|10
1727880270000|2024-10-02 14:44:30|15092.28|15012.28|15091.4|15011.4|15092.28|15012.28|15091.06|15011.06|9
1727880280000|2024-10-02 14:44:40|15091.5|15011.5|15090.77|15010.77|15092.98|15012.98|15090.77|15010.77|10
1727880290000|2024-10-02 14:44:50|15090.83|15010.83|15090.71|15010.71|15091.18|15011.18|15090.7|15010.7|9
1727880300000|2024-10-02 14:45:00|15090.44|15010.44|15091.75|15011.75|15091.77|15011.77|15088.4|15008.4|10
1727880310000|2024-10-02 14:45:10|15092.02|15012.02|15093.98|15013.98|15095.86|15015.86|15092.02|15012.02|10
1727880320000|2024-10-02 14:45:20|15094.09|15014.09|15099.36|15019.36|15102.36|15022.36|15094.09|15014.09|10
1727880330000|2024-10-02 14:45:30|15099.46|15019.46|15102.35|15022.35|15102.72|15022.72|15098.68|15018.68|10
1727880340000|2024-10-02 14:45:40|15103.21|15023.21|15108.44|15028.44|15108.44|15028.44|15103.21|15023.21|10
1727880350000|2024-10-02 14:45:50|15109.27|15029.27|15110.33|15030.33|15110.41|15030.41|15108.08|15028.08|8
1727880360000|2024-10-02 14:46:00|15110.24|15030.24|15111.06|15031.06|15113.1|15033.1|15110.24|15030.24|9
1727880370000|2024-10-02 14:46:10|15107.52|15027.52|15105.78|15025.78|15108.04|15028.04|15104.36|15024.36|10
1727880380000|2024-10-02 14:46:20|15103.96|15023.96|15104.44|15024.44|15104.98|15024.98|15102.99|15022.99|10
1727880390000|2024-10-02 14:46:30|15104.14|15024.14|15103.99|15023.99|15104.55|15024.55|15103.11|15023.11|9
1727880400000|2024-10-02 14:46:40|15104.06|15024.06|15104.2|15024.2|15104.2|15024.2|15102.8|15022.8|9
1727880410000|2024-10-02 14:46:50|15104.19|15024.19|15099.11|15019.11|15104.19|15024.19|15099.1|15019.1|10
1727880420000|2024-10-02 14:47:00|15099.37|15019.37|15094.4|15014.4|15099.37|15019.37|15093.62|15013.62|9
1727880430000|2024-10-02 14:47:10|15094.33|15014.33|15093.09|15013.09|15094.33|15014.33|15093.09|15013.09|10
1727880440000|2024-10-02 14:47:20|15093.1|15013.1|15094.49|15014.49|15095.04|15015.04|15093.1|15013.1|10
1727880450000|2024-10-02 14:47:30|15093.92|15013.92|15090.55|15010.55|15095.25|15015.25|15090.55|15010.55|9
1727880460000|2024-10-02 14:47:40|15089.92|15009.92|15080.24|15000.24|15089.92|15009.92|15080.24|15000.24|10
1727880470000|2024-10-02 14:47:50|15080.19|15000.19|15078.99|14998.99|15080.32|15000.32|15078.99|14998.99|8
1727880480000|2024-10-02 14:48:00|15079.97|14999.97|15082.27|15002.27|15082.28|15002.28|15079.11|14999.11|10
1727880490000|2024-10-02 14:48:10|15082.4|15002.4|15083.81|15003.81|15083.81|15003.81|15081.75|15001.75|10
1727880500000|2024-10-02 14:48:20|15084.93|15004.93|15089.6|15009.6|15089.6|15009.6|15084.93|15004.93|8
1727880510000|2024-10-02 14:48:30|15089.63|15009.63|15092.1|15012.1|15092.1|15012.1|15089.63|15009.63|9
1727880520000|2024-10-02 14:48:40|15092.46|15012.46|15092.29|15012.29|15092.46|15012.46|15090.91|15010.91|9
1727880530000|2024-10-02 14:48:50|15093.87|15013.87|15095.79|15015.79|15095.79|15015.79|15093.87|15013.87|8
1727880540000|2024-10-02 14:49:00|15096.7|15016.7|15093.91|15013.91|15097.75|15017.75|15093.44|15013.44|10
1727880550000|2024-10-02 14:49:10|15094.62|15014.62|15092.17|15012.17|15094.62|15014.62|15091.11|15011.11|9
1727880560000|2024-10-02 14:49:20|15092.72|15012.72|15096.14|15016.14|15096.14|15016.14|15092.72|15012.72|10
1727880570000|2024-10-02 14:49:30|15098.34|15018.34|15107.11|15027.11|15107.11|15027.11|15098.34|15018.34|10
1727880580000|2024-10-02 14:49:40|15108.7|15028.7|15112.79|15032.79|15112.79|15032.79|15108.7|15028.7|10
1727880590000|2024-10-02 14:49:50|15112.57|15032.57|15113.24|15033.24|15114.09|15034.09|15112.04|15032.04|10
1727880600000|2024-10-02 14:50:00|15114.12|15034.12|15115.06|15035.06|15115.41|15035.41|15114.07|15034.07|10
1727880610000|2024-10-02 14:50:10|15113.97|15033.97|15115.94|15035.94|15115.94|15035.94|15113.97|15033.97|8
1727880620000|2024-10-02 14:50:20|15115.93|15035.93|15112.23|15032.23|15115.95|15035.95|15111.81|15031.81|9
1727880630000|2024-10-02 14:50:30|15112.37|15032.37|15113.63|15033.63|15114.29|15034.29|15112.13|15032.13|10
1727880640000|2024-10-02 14:50:40|15113.69|15033.69|15113.14|15033.14|15113.69|15033.69|15112|15032|8
1727880650000|2024-10-02 14:50:50|15112.71|15032.71|15108.54|15028.54|15112.71|15032.71|15108.04|15028.04|10
1727880660000|2024-10-02 14:51:00|15108.91|15028.91|15105.69|15025.69|15108.91|15028.91|15105.69|15025.69|10
1727880670000|2024-10-02 14:51:10|15105.55|15025.55|15101.95|15021.95|15105.55|15025.55|15101.02|15021.02|10
1727880680000|2024-10-02 14:51:20|15102.36|15022.36|15100.83|15020.83|15102.81|15022.81|15100.55|15020.55|9
1727880690000|2024-10-02 14:51:30|15101.65|15021.65|15098.62|15018.62|15101.65|15021.65|15098.62|15018.62|9
1727880700000|2024-10-02 14:51:40|15098.2|15018.2|15092.02|15012.02|15098.2|15018.2|15092.02|15012.02|10
1727880710000|2024-10-02 14:51:50|15091.37|15011.37|15085.57|15005.57|15091.86|15011.86|15085.57|15005.57|10
1727880720000|2024-10-02 14:52:00|15081.13|15001.13|15073.94|14993.94|15081.13|15001.13|15073.57|14993.57|10
1727880730000|2024-10-02 14:52:10|15074.97|14994.97|15077.79|14997.79|15077.79|14997.79|15074.97|14994.97|10
1727880740000|2024-10-02 14:52:20|15076.8|14996.8|15073.77|14993.77|15076.85|14996.85|15073.77|14993.77|10
1727880750000|2024-10-02 14:52:30|15072.24|14992.24|15069.67|14989.67|15072.33|14992.33|15069.67|14989.67|10
1727880760000|2024-10-02 14:52:40|15068.62|14988.62|15064.55|14984.55|15068.62|14988.62|15064.33|14984.33|10
1727880770000|2024-10-02 14:52:50|15064.45|14984.45|15053.64|14973.64|15064.45|14984.45|15052.17|14972.17|10
1727880780000|2024-10-02 14:53:00|15054.79|14974.79|15056.14|14976.14|15057.69|14977.69|15054.79|14974.79|10
1727880790000|2024-10-02 14:53:10|15055.61|14975.61|15057.09|14977.09|15059.08|14979.08|15055.61|14975.61|10
1727880800000|2024-10-02 14:53:20|15057.22|14977.22|15060.03|14980.03|15060.03|14980.03|15057|14977|10
1727880810000|2024-10-02 14:53:30|15059.94|14979.94|15062.02|14982.02|15062.02|14982.02|15059.94|14979.94|10
1727880820000|2024-10-02 14:53:40|15061.83|14981.83|15060.66|14980.66|15061.87|14981.87|15059.73|14979.73|10
1727880830000|2024-10-02 14:53:50|15060.71|14980.71|15059.64|14979.64|15060.78|14980.78|15058.69|14978.69|9
1727880840000|2024-10-02 14:54:00|15059.62|14979.62|15054.45|14974.45|15059.62|14979.62|15053.85|14973.85|10
1727880850000|2024-10-02 14:54:10|15054|14974|15050.39|14970.39|15054|14974|15050.39|14970.39|10
1727880860000|2024-10-02 14:54:20|15049.14|14969.14|15045.96|14965.96|15049.14|14969.14|15045.96|14965.96|10
1727880870000|2024-10-02 14:54:30|15045.73|14965.73|15044.33|14964.33|15046.29|14966.29|15043.27|14963.27|10
1727880880000|2024-10-02 14:54:40|15044.16|14964.16|15045.09|14965.09|15046.37|14966.37|15043.02|14963.02|10
1727880890000|2024-10-02 14:54:50|15044.9|14964.9|15039.12|14959.12|15044.9|14964.9|15039.12|14959.12|10
1727880900000|2024-10-02 14:55:00|15039.09|14959.09|15032.73|14952.73|15039.09|14959.09|15032.47|14952.47|10
1727880910000|2024-10-02 14:55:10|15032.8|14952.8|15039.38|14959.38|15039.42|14959.42|15032.8|14952.8|10
1727880920000|2024-10-02 14:55:20|15039.02|14959.02|15041.01|14961.01|15041.07|14961.07|15038.83|14958.83|10
1727880930000|2024-10-02 14:55:30|15040.47|14960.47|15041.47|14961.47|15041.54|14961.54|15039.83|14959.83|10
1727880940000|2024-10-02 14:55:40|15040.54|14960.54|15042.31|14962.31|15042.8|14962.8|15040.54|14960.54|10
1727880950000|2024-10-02 14:55:50|15041.72|14961.72|15037.16|14957.16|15041.72|14961.72|15037.16|14957.16|9
1727880960000|2024-10-02 14:56:00|15036.71|14956.71|15038.79|14958.79|15040|14960|15036.71|14956.71|10
1727880970000|2024-10-02 14:56:10|15039.96|14959.96|15042.07|14962.07|15042.07|14962.07|15038.63|14958.63|10
1727880980000|2024-10-02 14:56:20|15041.32|14961.32|15039.99|14959.99|15043.31|14963.31|15039.99|14959.99|10
1727880990000|2024-10-02 14:56:30|15040.81|14960.81|15040.23|14960.23|15041.33|14961.33|15039.46|14959.46|10
1727881000000|2024-10-02 14:56:40|15040.67|14960.67|15043.54|14963.54|15043.54|14963.54|15040.46|14960.46|9
1727881010000|2024-10-02 14:56:50|15042.17|14962.17|15042.74|14962.74|15042.74|14962.74|15040.15|14960.15|10
1727881020000|2024-10-02 14:57:00|15042.72|14962.72|15043.18|14963.18|15043.25|14963.25|15041.98|14961.98|8
1727881030000|2024-10-02 14:57:10|15043.2|14963.2|15043.75|14963.75|15046.84|14966.84|15043.2|14963.2|10
1727881040000|2024-10-02 14:57:20|15043.83|14963.83|15044.57|14964.57|15045.2|14965.2|15043.7|14963.7|10
1727881050000|2024-10-02 14:57:30|15044.58|14964.58|15043.27|14963.27|15045.28|14965.28|15043.27|14963.27|9
1727881060000|2024-10-02 14:57:40|15043.26|14963.26|15039.13|14959.13|15043.26|14963.26|15038.98|14958.98|8
1727881070000|2024-10-02 14:57:50|15039.31|14959.31|15038.6|14958.6|15040.18|14960.18|15038.6|14958.6|10
1727881080000|2024-10-02 14:58:00|15038.31|14958.31|15034.54|14954.54|15039.25|14959.25|15034.54|14954.54|10
1727881090000|2024-10-02 14:58:10|15036.1|14956.1|15031.1|14951.1|15036.1|14956.1|15031.1|14951.1|10
1727881100000|2024-10-02 14:58:20|15030.99|14950.99|15028.25|14948.25|15030.99|14950.99|15028.25|14948.25|10
1727881110000|2024-10-02 14:58:30|15027.96|14947.96|15023.93|14943.93|15027.96|14947.96|15023.93|14943.93|10
1727881120000|2024-10-02 14:58:40|15024.43|14944.43|15021.72|14941.72|15024.43|14944.43|15021.72|14941.72|10
1727881130000|2024-10-02 14:58:50|15021.68|14941.68|15022.97|14942.97|15023.73|14943.73|15021.68|14941.68|9
1727881140000|2024-10-02 14:59:00|15023.74|14943.74|15021.51|14941.51|15023.94|14943.94|15021.46|14941.46|10
1727881150000|2024-10-02 14:59:10|15020.25|14940.25|15019.74|14939.74|15020.51|14940.51|15019.46|14939.46|10
1727881160000|2024-10-02 14:59:20|15019.72|14939.72|15018.41|14938.41|15020.21|14940.21|15018.33|14938.33|10
1727881170000|2024-10-02 14:59:30|15018.96|14938.96|15017.19|14937.19|15019.23|14939.23|15017.19|14937.19|8
1727881180000|2024-10-02 14:59:40|15018.16|14938.16|15015.82|14935.82|15018.16|14938.16|15015.64|14935.64|10
1727881190000|2024-10-02 14:59:50|15015.72|14935.72|15011.01|14931.01|15015.72|14935.72|15011.01|14931.01|10
1727881200000|2024-10-02 15:00:00|15009.54|14929.54|15007.15|14927.15|15010.34|14930.34|15007.15|14927.15|10
1727881210000|2024-10-02 15:00:10|15005.45|14925.45|15006.15|14926.15|15006.15|14926.15|15003.76|14923.76|9
1727881220000|2024-10-02 15:00:20|15006.1|14926.1|15008.1|14928.1|15008.29|14928.29|15005.04|14925.04|10
1727881230000|2024-10-02 15:00:30|15009.12|14929.12|15009.81|14929.81|15010.85|14930.85|15008.67|14928.67|10
1727881240000|2024-10-02 15:00:40|15009.49|14929.49|15012.52|14932.52|15013.28|14933.28|15009.47|14929.47|10
1727881250000|2024-10-02 15:00:50|15012|14932|15010.79|14930.79|15012|14932|15010.76|14930.76|10
1727881260000|2024-10-02 15:01:00|15012.48|14932.48|15013.74|14933.74|15014.62|14934.62|15012.48|14932.48|10
1727881270000|2024-10-02 15:01:10|15013.29|14933.29|15016.18|14936.18|15017.15|14937.15|15013.29|14933.29|9
1727881280000|2024-10-02 15:01:20|15017.3|14937.3|15017.33|14937.33|15018.41|14938.41|15016.76|14936.76|10
1727881290000|2024-10-02 15:01:30|15017.64|14937.64|15015.47|14935.47|15017.74|14937.74|15015.47|14935.47|9
1727881300000|2024-10-02 15:01:40|15011.6|14931.6|15008.69|14928.69|15011.6|14931.6|15008.29|14928.29|9
1727881310000|2024-10-02 15:01:50|15010.37|14930.37|15011.47|14931.47|15012.29|14932.29|15010.37|14930.37|8
1727881320000|2024-10-02 15:02:00|15011.84|14931.84|15018.18|14938.18|15018.18|14938.18|15011.02|14931.02|9
1727881330000|2024-10-02 15:02:10|15016.86|14936.86|15018.76|14938.76|15018.76|14938.76|15016.86|14936.86|10
1727881340000|2024-10-02 15:02:20|15019.36|14939.36|15024.49|14944.49|15024.49|14944.49|15019.36|14939.36|9
1727881350000|2024-10-02 15:02:30|15024.48|14944.48|15020.93|14940.93|15024.48|14944.48|15020.07|14940.07|10
1727881360000|2024-10-02 15:02:40|15022.39|14942.39|15023.74|14943.74|15023.74|14943.74|15022.39|14942.39|9
1727881370000|2024-10-02 15:02:50|15024.59|14944.59|15029.32|14949.32|15029.32|14949.32|15024.59|14944.59|9
1727881380000|2024-10-02 15:03:00|15029.67|14949.67|15031.1|14951.1|15031.1|14951.1|15028.43|14948.43|10
1727881390000|2024-10-02 15:03:10|15031.53|14951.53|15035.75|14955.75|15036.15|14956.15|15031.52|14951.52|10
1727881400000|2024-10-02 15:03:20|15035.84|14955.84|15036.42|14956.42|15036.54|14956.54|15035.21|14955.21|9
1727881410000|2024-10-02 15:03:30|15036.37|14956.37|15035.43|14955.43|15036.37|14956.37|15035.37|14955.37|10
1727881420000|2024-10-02 15:03:40|15035.5|14955.5|15042.26|14962.26|15042.26|14962.26|15035.5|14955.5|10
1727881430000|2024-10-02 15:03:50|15044.11|14964.11|15048.63|14968.63|15048.92|14968.92|15043.34|14963.34|10
1727881440000|2024-10-02 15:04:00|15048.64|14968.64|15056.74|14976.74|15056.74|14976.74|15048.28|14968.28|10
1727881450000|2024-10-02 15:04:10|15057.46|14977.46|15068.69|14988.69|15069.73|14989.73|15057.46|14977.46|10
1727881460000|2024-10-02 15:04:20|15068.48|14988.48|15071.96|14991.96|15072.25|14992.25|15066.95|14986.95|10
1727881470000|2024-10-02 15:04:30|15072.1|14992.1|15072.67|14992.67|15072.89|14992.89|15070.91|14990.91|10
1727881480000|2024-10-02 15:04:40|15072.7|14992.7|15074.18|14994.18|15074.26|14994.26|15072.31|14992.31|9
1727881490000|2024-10-02 15:04:50|15073.57|14993.57|15073.6|14993.6|15073.6|14993.6|15072.86|14992.86|7
1727881500000|2024-10-02 15:05:00|15073.59|14993.59|15077.24|14997.24|15077.8|14997.8|15073.35|14993.35|10
1727881510000|2024-10-02 15:05:10|15078.39|14998.39|15082.37|15002.37|15082.65|15002.65|15078.39|14998.39|10
1727881520000|2024-10-02 15:05:20|15082.75|15002.75|15095.6|15015.6|15095.6|15015.6|15082.75|15002.75|10
1727881530000|2024-10-02 15:05:30|15095.39|15015.39|15095.99|15015.99|15096.66|15016.66|15094.71|15014.71|10
1727881540000|2024-10-02 15:05:40|15095.6|15015.6|15096.71|15016.71|15096.73|15016.73|15095.6|15015.6|9
1727881550000|2024-10-02 15:05:50|15096.46|15016.46|15091.36|15011.36|15096.46|15016.46|15090.32|15010.32|9
1727881560000|2024-10-02 15:06:00|15091.72|15011.72|15092.72|15012.72|15094.42|15014.42|15091.72|15011.72|10
1727881570000|2024-10-02 15:06:10|15093.53|15013.53|15093.88|15013.88|15093.88|15013.88|15092.99|15012.99|9
1727881580000|2024-10-02 15:06:20|15091.7|15011.7|15087.61|15007.61|15091.7|15011.7|15087.42|15007.42|10
1727881590000|2024-10-02 15:06:30|15087.63|15007.63|15086.22|15006.22|15088.68|15008.68|15086.22|15006.22|10
1727881600000|2024-10-02 15:06:40|15085.91|15005.91|15083.53|15003.53|15085.91|15005.91|15082.78|15002.78|10
1727881610000|2024-10-02 15:06:50|15083.59|15003.59|15087.06|15007.06|15087.08|15007.08|15083.59|15003.59|9
1727881620000|2024-10-02 15:07:00|15087.57|15007.57|15086.31|15006.31|15087.57|15007.57|15085.62|15005.62|10
1727881630000|2024-10-02 15:07:10|15085.81|15005.81|15085.72|15005.72|15086.36|15006.36|15085.23|15005.23|10
1727881640000|2024-10-02 15:07:20|15085.71|15005.71|15085.26|15005.26|15085.83|15005.83|15085.26|15005.26|6
1727881650000|2024-10-02 15:07:30|15084.89|15004.89|15073.76|14993.76|15084.89|15004.89|15073.76|14993.76|10
1727881660000|2024-10-02 15:07:40|15073.69|14993.69|15067.94|14987.94|15073.69|14993.69|15067.16|14987.16|9
1727881670000|2024-10-02 15:07:50|15068.2|14988.2|15069.84|14989.84|15070.11|14990.11|15068.06|14988.06|8
1727881680000|2024-10-02 15:08:00|15069.83|14989.83|15070.04|14990.04|15071.47|14991.47|15069.59|14989.59|10
1727881690000|2024-10-02 15:08:10|15070.21|14990.21|15074.64|14994.64|15074.64|14994.64|15070.21|14990.21|10
1727881700000|2024-10-02 15:08:20|15074.63|14994.63|15075.5|14995.5|15075.5|14995.5|15074.24|14994.24|9
1727881710000|2024-10-02 15:08:30|15075.51|14995.51|15079.27|14999.27|15079.27|14999.27|15075.51|14995.51|10
1727881720000|2024-10-02 15:08:40|15078.49|14998.49|15077.11|14997.11|15081.25|15001.25|15077.11|14997.11|9
1727881730000|2024-10-02 15:08:50|15077.1|14997.1|15067.97|14987.97|15077.1|14997.1|15067.97|14987.97|8
1727881740000|2024-10-02 15:09:00|15068.91|14988.91|15067.86|14987.86|15069.53|14989.53|15067.86|14987.86|9
1727881750000|2024-10-02 15:09:10|15068.35|14988.35|15069.47|14989.47|15069.47|14989.47|15068.26|14988.26|10
1727881760000|2024-10-02 15:09:20|15070.22|14990.22|15071.63|14991.63|15072.27|14992.27|15070.18|14990.18|10
1727881770000|2024-10-02 15:09:30|15071.59|14991.59|15074.64|14994.64|15074.64|14994.64|15071.59|14991.59|10
1727881780000|2024-10-02 15:09:40|15075.76|14995.76|15078.44|14998.44|15078.54|14998.54|15075.76|14995.76|10
1727881790000|2024-10-02 15:09:50|15078.43|14998.43|15077.65|14997.65|15078.55|14998.55|15077.27|14997.27|10
1727881800000|2024-10-02 15:10:00|15077.91|14997.91|15078.36|14998.36|15079.44|14999.44|15077.62|14997.62|10
1727881810000|2024-10-02 15:10:10|15078.3|14998.3|15077.66|14997.66|15079.53|14999.53|15077.09|14997.09|10
1727881820000|2024-10-02 15:10:20|15077.08|14997.08|15080.15|15000.15|15080.15|15000.15|15077.06|14997.06|9
1727881830000|2024-10-02 15:10:30|15080.62|15000.62|15081.8|15001.8|15081.8|15001.8|15079.79|14999.79|9
1727881840000|2024-10-02 15:10:40|15081.79|15001.79|15082.65|15002.65|15082.65|15002.65|15081.72|15001.72|10
1727881850000|2024-10-02 15:10:50|15082.67|15002.67|15083.41|15003.41|15083.41|15003.41|15082.23|15002.23|10
1727881860000|2024-10-02 15:11:00|15083.57|15003.57|15083.12|15003.12|15083.58|15003.58|15082.34|15002.34|10
1727881870000|2024-10-02 15:11:10|15082.64|15002.64|15079.66|14999.66|15082.64|15002.64|15078.91|14998.91|10
1727881880000|2024-10-02 15:11:20|15078.62|14998.62|15073.28|14993.28|15078.62|14998.62|15073.28|14993.28|9
1727881890000|2024-10-02 15:11:30|15071.42|14991.42|15071.72|14991.72|15071.99|14991.99|15071.42|14991.42|9
1727881900000|2024-10-02 15:11:40|15071.7|14991.7|15068.71|14988.71|15071.7|14991.7|15068.71|14988.71|10
1727881910000|2024-10-02 15:11:50|15068.22|14988.22|15069.48|14989.48|15069.6|14989.6|15068.09|14988.09|10
1727881920000|2024-10-02 15:12:00|15067.88|14987.88|15068.58|14988.58|15069.36|14989.36|15067.88|14987.88|9
1727881930000|2024-10-02 15:12:10|15068|14988|15068.9|14988.9|15069.42|14989.42|15067.72|14987.72|10
1727881940000|2024-10-02 15:12:20|15071.32|14991.32|15074.51|14994.51|15074.51|14994.51|15071.11|14991.11|10
1727881950000|2024-10-02 15:12:30|15078.99|14998.99|15084.71|15004.71|15084.71|15004.71|15078.99|14998.99|10
1727881960000|2024-10-02 15:12:40|15084.85|15004.85|15085.32|15005.32|15085.32|15005.32|15083.44|15003.44|9
1727881970000|2024-10-02 15:12:50|15085.1|15005.1|15084.88|15004.88|15086.2|15006.2|15084.88|15004.88|9
1727881980000|2024-10-02 15:13:00|15084.42|15004.42|15082.62|15002.62|15084.42|15004.42|15082.62|15002.62|10
1727881990000|2024-10-02 15:13:10|15082.2|15002.2|15080.79|15000.79|15082.22|15002.22|15079.74|14999.74|9
1727882000000|2024-10-02 15:13:20|15081.08|15001.08|15076.24|14996.24|15081.08|15001.08|15076.24|14996.24|9
1727882010000|2024-10-02 15:13:30|15076.22|14996.22|15067.21|14987.21|15076.22|14996.22|15067.21|14987.21|9
1727882020000|2024-10-02 15:13:40|15067.07|14987.07|15062.05|14982.05|15067.07|14987.07|15062.05|14982.05|10
1727882030000|2024-10-02 15:13:50|15062.45|14982.45|15060.91|14980.91|15062.45|14982.45|15060.91|14980.91|10
1727882040000|2024-10-02 15:14:00|15060.93|14980.93|15062.46|14982.46|15062.46|14982.46|15060.57|14980.57|9
1727882050000|2024-10-02 15:14:10|15062.52|14982.52|15068.19|14988.19|15068.19|14988.19|15062.52|14982.52|10
1727882060000|2024-10-02 15:14:20|15068.29|14988.29|15068.42|14988.42|15069.37|14989.37|15067.71|14987.71|10
1727882070000|2024-10-02 15:14:30|15068.16|14988.16|15068.45|14988.45|15069.3|14989.3|15068.16|14988.16|9
1727882080000|2024-10-02 15:14:40|15068.49|14988.49|15073.79|14993.79|15073.85|14993.85|15068.49|14988.49|9
1727882090000|2024-10-02 15:14:50|15073.93|14993.93|15077.2|14997.2|15077.86|14997.86|15073.93|14993.93|10
1727882100000|2024-10-02 15:15:00|15077.23|14997.23|15081.95|15001.95|15082|15002|15077.17|14997.17|10
1727882110000|2024-10-02 15:15:10|15081.96|15001.96|15084.31|15004.31|15084.31|15004.31|15081.96|15001.96|10
1727882120000|2024-10-02 15:15:20|15084.35|15004.35|15087.37|15007.37|15087.37|15007.37|15084.06|15004.06|9
1727882130000|2024-10-02 15:15:30|15087.28|15007.28|15087.92|15007.92|15088.22|15008.22|15087.28|15007.28|8
1727882140000|2024-10-02 15:15:40|15087.53|15007.53|15090.63|15010.63|15091.35|15011.35|15087.53|15007.53|9
1727882150000|2024-10-02 15:15:50|15090.65|15010.65|15090.49|15010.49|15091.4|15011.4|15090.49|15010.49|9
1727882160000|2024-10-02 15:16:00|15090.41|15010.41|15092.98|15012.98|15092.98|15012.98|15090.02|15010.02|9
1727882170000|2024-10-02 15:16:10|15092.9|15012.9|15093.01|15013.01|15093.09|15013.09|15092.04|15012.04|10
1727882180000|2024-10-02 15:16:20|15093.19|15013.19|15098.86|15018.86|15098.86|15018.86|15093.19|15013.19|10
1727882190000|2024-10-02 15:16:30|15098.99|15018.99|15098.19|15018.19|15099.58|15019.58|15098.19|15018.19|9
1727882200000|2024-10-02 15:16:40|15099.6|15019.6|15101.62|15021.62|15101.78|15021.78|15099.6|15019.6|9
1727882210000|2024-10-02 15:16:50|15101.65|15021.65|15101.51|15021.51|15102.43|15022.43|15101.51|15021.51|9
1727882220000|2024-10-02 15:17:00|15101.6|15021.6|15096.67|15016.67|15101.6|15021.6|15096.67|15016.67|10
1727882230000|2024-10-02 15:17:10|15096.95|15016.95|15097.36|15017.36|15097.36|15017.36|15094.7|15014.7|10
1727882240000|2024-10-02 15:17:20|15097.38|15017.38|15097.68|15017.68|15098.58|15018.58|15097.36|15017.36|10
1727882250000|2024-10-02 15:17:30|15097.6|15017.6|15103.12|15023.12|15103.5|15023.5|15097.6|15017.6|10
1727882260000|2024-10-02 15:17:40|15102.24|15022.24|15103.96|15023.96|15103.96|15023.96|15102.02|15022.02|10
1727882270000|2024-10-02 15:17:50|15104.27|15024.27|15104.17|15024.17|15105.01|15025.01|15103.49|15023.49|10
1727882280000|2024-10-02 15:18:00|15104.64|15024.64|15106.37|15026.37|15106.7|15026.7|15104.64|15024.64|10
1727882290000|2024-10-02 15:18:10|15106.39|15026.39|15108.98|15028.98|15108.98|15028.98|15106.39|15026.39|9
1727882300000|2024-10-02 15:18:20|15109.11|15029.11|15108.45|15028.45|15109.11|15029.11|15107.93|15027.93|9
1727882310000|2024-10-02 15:18:30|15108.46|15028.46|15111.61|15031.61|15111.61|15031.61|15108.46|15028.46|10
1727882320000|2024-10-02 15:18:40|15112.52|15032.52|15113.97|15033.97|15114.02|15034.02|15112.52|15032.52|10
1727882330000|2024-10-02 15:18:50|15115.31|15035.31|15117.04|15037.04|15117.04|15037.04|15115.31|15035.31|10
1727882340000|2024-10-02 15:19:00|15118.07|15038.07|15121.97|15041.97|15121.97|15041.97|15117.96|15037.96|8
1727882350000|2024-10-02 15:19:10|15122.07|15042.07|15124.54|15044.54|15124.54|15044.54|15122.07|15042.07|10
1727882360000|2024-10-02 15:19:20|15123.45|15043.45|15131.72|15051.72|15131.72|15051.72|15123.45|15043.45|10
1727882370000|2024-10-02 15:19:30|15131.45|15051.45|15132.48|15052.48|15133.43|15053.43|15131.45|15051.45|10
1727882380000|2024-10-02 15:19:40|15133|15053|15135.12|15055.12|15135.12|15055.12|15133|15053|9
1727882390000|2024-10-02 15:19:50|15135.32|15055.32|15134.98|15054.98|15135.48|15055.48|15134.82|15054.82|10
1727882400000|2024-10-02 15:20:00|15134.9|15054.9|15138.59|15058.59|15138.59|15058.59|15134.9|15054.9|10
1727882410000|2024-10-02 15:20:10|15138.67|15058.67|15140.98|15060.98|15141.46|15061.46|15138.67|15058.67|10
1727882420000|2024-10-02 15:20:20|15140.88|15060.88|15139.12|15059.12|15141.45|15061.45|15139.12|15059.12|10
1727882430000|2024-10-02 15:20:30|15137.08|15057.08|15137.21|15057.21|15138.37|15058.37|15136.19|15056.19|10
1727882440000|2024-10-02 15:20:40|15137.73|15057.73|15139.02|15059.02|15139.47|15059.47|15137.54|15057.54|10
1727882450000|2024-10-02 15:20:50|15138.87|15058.87|15136.14|15056.14|15139.22|15059.22|15136.14|15056.14|10
1727882460000|2024-10-02 15:21:00|15136.07|15056.07|15129.9|15049.9|15137.07|15057.07|15129.9|15049.9|10
1727882470000|2024-10-02 15:21:10|15130.04|15050.04|15129.79|15049.79|15130.04|15050.04|15127.77|15047.77|10
1727882480000|2024-10-02 15:21:20|15131.12|15051.12|15131.41|15051.41|15131.41|15051.41|15129.75|15049.75|10
1727882490000|2024-10-02 15:21:30|15131.44|15051.44|15134.5|15054.5|15134.5|15054.5|15130.8|15050.8|10
1727882500000|2024-10-02 15:21:40|15134.43|15054.43|15136.19|15056.19|15136.19|15056.19|15134.01|15054.01|10
1727882510000|2024-10-02 15:21:50|15135.12|15055.12|15133.24|15053.24|15135.12|15055.12|15133.24|15053.24|9
1727882520000|2024-10-02 15:22:00|15134.12|15054.12|15135.27|15055.27|15136.48|15056.48|15134.12|15054.12|10
1727882530000|2024-10-02 15:22:10|15134.99|15054.99|15131.54|15051.54|15134.99|15054.99|15131.54|15051.54|10
1727882540000|2024-10-02 15:22:20|15129.36|15049.36|15126.46|15046.46|15129.39|15049.39|15126.46|15046.46|9
1727882550000|2024-10-02 15:22:30|15124.62|15044.62|15122.98|15042.98|15124.62|15044.62|15122.77|15042.77|10
1727882560000|2024-10-02 15:22:40|15122.96|15042.96|15121.41|15041.41|15122.97|15042.97|15120.55|15040.55|9
1727882570000|2024-10-02 15:22:50|15121.17|15041.17|15120.71|15040.71|15121.95|15041.95|15119.94|15039.94|10
1727882580000|2024-10-02 15:23:00|15120.79|15040.79|15122.29|15042.29|15123.78|15043.78|15120.79|15040.79|10
1727882590000|2024-10-02 15:23:10|15124.81|15044.81|15131.87|15051.87|15131.87|15051.87|15124.81|15044.81|10
1727882600000|2024-10-02 15:23:20|15131.89|15051.89|15134.71|15054.71|15134.71|15054.71|15131.89|15051.89|8
1727882610000|2024-10-02 15:23:30|15134.05|15054.05|15135.43|15055.43|15135.43|15055.43|15134.05|15054.05|9
1727882620000|2024-10-02 15:23:40|15136.62|15056.62|15139.29|15059.29|15139.75|15059.75|15136.56|15056.56|10
1727882630000|2024-10-02 15:23:50|15138.35|15058.35|15141.61|15061.61|15141.78|15061.78|15138.35|15058.35|9
1727882640000|2024-10-02 15:24:00|15141.56|15061.56|15142.5|15062.5|15142.5|15062.5|15140.67|15060.67|10
1727882650000|2024-10-02 15:24:10|15143.82|15063.82|15144.37|15064.37|15144.86|15064.86|15143.59|15063.59|10
1727882660000|2024-10-02 15:24:20|15144.14|15064.14|15144.83|15064.83|15145.2|15065.2|15144.14|15064.14|10
1727882670000|2024-10-02 15:24:30|15143.36|15063.36|15143.12|15063.12|15143.36|15063.36|15142.55|15062.55|9
1727882680000|2024-10-02 15:24:40|15142.71|15062.71|15147|15067|15147|15067|15142.71|15062.71|10
1727882690000|2024-10-02 15:24:50|15147.16|15067.16|15154.23|15074.23|15154.23|15074.23|15147.13|15067.13|10
1727882700000|2024-10-02 15:25:00|15154|15074|15147.28|15067.28|15154|15074|15147.28|15067.28|10
1727882710000|2024-10-02 15:25:10|15148.01|15068.01|15144.25|15064.25|15148.01|15068.01|15143.88|15063.88|10
1727882720000|2024-10-02 15:25:20|15144.11|15064.11|15141.31|15061.31|15144.11|15064.11|15140.87|15060.87|10
1727882730000|2024-10-02 15:25:30|15141.28|15061.28|15139.97|15059.97|15141.84|15061.84|15139.97|15059.97|9
1727882740000|2024-10-02 15:25:40|15139.32|15059.32|15139.82|15059.82|15139.82|15059.82|15138.27|15058.27|10
1727882750000|2024-10-02 15:25:50|15139.76|15059.76|15141.26|15061.26|15141.26|15061.26|15139.48|15059.48|8
1727882760000|2024-10-02 15:26:00|15141.27|15061.27|15139.67|15059.67|15141.96|15061.96|15139.35|15059.35|10
1727882770000|2024-10-02 15:26:10|15139.51|15059.51|15141.13|15061.13|15141.21|15061.21|15139.51|15059.51|9
1727882780000|2024-10-02 15:26:20|15140.89|15060.89|15134.97|15054.97|15141.33|15061.33|15134.97|15054.97|10
1727882790000|2024-10-02 15:26:30|15134.9|15054.9|15129.16|15049.16|15134.9|15054.9|15129.16|15049.16|9
1727882800000|2024-10-02 15:26:40|15128.53|15048.53|15130.85|15050.85|15131.29|15051.29|15128.53|15048.53|10
1727882810000|2024-10-02 15:26:50|15130.63|15050.63|15134.39|15054.39|15134.54|15054.54|15130.6|15050.6|10
1727882820000|2024-10-02 15:27:00|15134.95|15054.95|15137.92|15057.92|15139.37|15059.37|15134.95|15054.95|10
1727882830000|2024-10-02 15:27:10|15138.09|15058.09|15140.16|15060.16|15140.16|15060.16|15137.71|15057.71|10
1727882840000|2024-10-02 15:27:20|15140.81|15060.81|15146.22|15066.22|15146.22|15066.22|15140.81|15060.81|10
1727882850000|2024-10-02 15:27:30|15145.98|15065.98|15149.24|15069.24|15149.29|15069.29|15145.98|15065.98|10
1727882860000|2024-10-02 15:27:40|15149.35|15069.35|15145.39|15065.39|15149.35|15069.35|15145.39|15065.39|9
1727882870000|2024-10-02 15:27:50|15143.23|15063.23|15139.06|15059.06|15143.23|15063.23|15138.95|15058.95|10
1727882880000|2024-10-02 15:28:00|15139.21|15059.21|15139.99|15059.99|15140.64|15060.64|15139.21|15059.21|10
1727882890000|2024-10-02 15:28:10|15141.67|15061.67|15143.31|15063.31|15143.73|15063.73|15141.67|15061.67|10
1727882900000|2024-10-02 15:28:20|15144.72|15064.72|15145.68|15065.68|15145.68|15065.68|15142.87|15062.87|10
1727882910000|2024-10-02 15:28:30|15145.58|15065.58|15149.35|15069.35|15149.35|15069.35|15145.56|15065.56|10
1727882920000|2024-10-02 15:28:40|15149.38|15069.38|15149.42|15069.42|15149.73|15069.73|15148.05|15068.05|10
1727882930000|2024-10-02 15:28:50|15149.39|15069.39|15149.91|15069.91|15150.09|15070.09|15148.98|15068.98|9
1727882940000|2024-10-02 15:29:00|15148.65|15068.65|15149.31|15069.31|15149.7|15069.7|15148.23|15068.23|8
1727882950000|2024-10-02 15:29:10|15151.36|15071.36|15149.06|15069.06|15152.12|15072.12|15149.06|15069.06|10
1727882960000|2024-10-02 15:29:20|15148.72|15068.72|15151.59|15071.59|15151.59|15071.59|15148.72|15068.72|10
1727882970000|2024-10-02 15:29:30|15152.24|15072.24|15156.71|15076.71|15156.71|15076.71|15152.18|15072.18|10
1727882980000|2024-10-02 15:29:40|15158.82|15078.82|15159.63|15079.63|15160.78|15080.78|15158.82|15078.82|10
1727882990000|2024-10-02 15:29:50|15161.02|15081.02|15159.93|15079.93|15161.13|15081.13|15159.93|15079.93|7
1727883000000|2024-10-02 15:30:00|15159.38|15079.38|15160.41|15080.41|15161.77|15081.77|15159.13|15079.13|10
1727883010000|2024-10-02 15:30:10|15160.62|15080.62|15160.07|15080.07|15161.31|15081.31|15160.07|15080.07|9
1727883020000|2024-10-02 15:30:20|15160.46|15080.46|15156.19|15076.19|15160.54|15080.54|15156.19|15076.19|10
1727883030000|2024-10-02 15:30:30|15154.31|15074.31|15155.73|15075.73|15155.73|15075.73|15153.14|15073.14|9
1727883040000|2024-10-02 15:30:40|15156.13|15076.13|15157.69|15077.69|15157.69|15077.69|15154.34|15074.34|10
1727883050000|2024-10-02 15:30:50|15158.28|15078.28|15157.45|15077.45|15158.28|15078.28|15157.43|15077.43|10
1727883060000|2024-10-02 15:31:00|15158.84|15078.84|15160.25|15080.25|15160.36|15080.36|15158.84|15078.84|10
1727883070000|2024-10-02 15:31:10|15160.16|15080.16|15164.24|15084.24|15164.24|15084.24|15160.16|15080.16|9
1727883080000|2024-10-02 15:31:20|15164.63|15084.63|15164.43|15084.43|15165.58|15085.58|15164.05|15084.05|10
1727883090000|2024-10-02 15:31:30|15165.77|15085.77|15167.94|15087.94|15167.94|15087.94|15165.69|15085.69|9
1727883100000|2024-10-02 15:31:40|15167.65|15087.65|15164.94|15084.94|15167.68|15087.68|15164.94|15084.94|10
1727883110000|2024-10-02 15:31:50|15162.99|15082.99|15160.29|15080.29|15162.99|15082.99|15160.29|15080.29|10
1727883120000|2024-10-02 15:32:00|15160.24|15080.24|15159.99|15079.99|15160.58|15080.58|15158.7|15078.7|9
1727883130000|2024-10-02 15:32:10|15159.12|15079.12|15167.26|15087.26|15167.53|15087.53|15159.12|15079.12|10
1727883140000|2024-10-02 15:32:20|15167.05|15087.05|15167.34|15087.34|15168.18|15088.18|15167.05|15087.05|10
1727883150000|2024-10-02 15:32:30|15167.15|15087.15|15170.18|15090.18|15170.18|15090.18|15167.12|15087.12|9
1727883160000|2024-10-02 15:32:40|15171.85|15091.85|15171.37|15091.37|15172.48|15092.48|15171.37|15091.37|9
1727883170000|2024-10-02 15:32:50|15170.69|15090.69|15163.32|15083.32|15170.72|15090.72|15163.32|15083.32|10
1727883180000|2024-10-02 15:33:00|15162.77|15082.77|15163.67|15083.67|15163.7|15083.7|15161.41|15081.41|10
1727883190000|2024-10-02 15:33:10|15163.07|15083.07|15166.63|15086.63|15167.03|15087.03|15162.7|15082.7|10
1727883200000|2024-10-02 15:33:20|15167.02|15087.02|15170.23|15090.23|15170.23|15090.23|15167.02|15087.02|10
1727883210000|2024-10-02 15:33:30|15169.65|15089.65|15170.58|15090.58|15170.91|15090.91|15169.06|15089.06|8
1727883220000|2024-10-02 15:33:40|15170.65|15090.65|15170.84|15090.84|15171.52|15091.52|15170.15|15090.15|7
1727883230000|2024-10-02 15:33:50|15170.71|15090.71|15170.49|15090.49|15171.08|15091.08|15170.38|15090.38|8
1727883240000|2024-10-02 15:34:00|15169.67|15089.67|15171.27|15091.27|15171.27|15091.27|15168.77|15088.77|8
1727883250000|2024-10-02 15:34:10|15170.76|15090.76|15167.42|15087.42|15171.74|15091.74|15167.42|15087.42|10
1727883260000|2024-10-02 15:34:20|15167.09|15087.09|15167.56|15087.56|15167.56|15087.56|15166.03|15086.03|10
1727883270000|2024-10-02 15:34:30|15167.65|15087.65|15169.74|15089.74|15170.33|15090.33|15167.65|15087.65|9
1727883280000|2024-10-02 15:34:40|15168.98|15088.98|15170.74|15090.74|15170.74|15090.74|15168.98|15088.98|9
1727883290000|2024-10-02 15:34:50|15170.57|15090.57|15173.64|15093.64|15173.64|15093.64|15170.57|15090.57|10
1727883300000|2024-10-02 15:35:00|15173.66|15093.66|15172.67|15092.67|15173.83|15093.83|15172.53|15092.53|10
1727883310000|2024-10-02 15:35:10|15173.06|15093.06|15180.73|15100.73|15181.24|15101.24|15173.06|15093.06|10
1727883320000|2024-10-02 15:35:20|15180.37|15100.37|15183.33|15103.33|15185|15105|15180.27|15100.27|10
1727883330000|2024-10-02 15:35:30|15183.41|15103.41|15187.28|15107.28|15188|15108|15183.41|15103.41|10
1727883340000|2024-10-02 15:35:40|15186.92|15106.92|15189.06|15109.06|15189.06|15109.06|15186.92|15106.92|10
1727883350000|2024-10-02 15:35:50|15188.75|15108.75|15189.39|15109.39|15189.76|15109.76|15188.63|15108.63|10
1727883360000|2024-10-02 15:36:00|15188.85|15108.85|15189.95|15109.95|15189.96|15109.96|15188.59|15108.59|10
1727883370000|2024-10-02 15:36:10|15190.16|15110.16|15188.56|15108.56|15190.16|15110.16|15188.56|15108.56|10
1727883380000|2024-10-02 15:36:20|15188.38|15108.38|15186.03|15106.03|15188.49|15108.49|15185.95|15105.95|10
1727883390000|2024-10-02 15:36:30|15185.82|15105.82|15186.32|15106.32|15187.25|15107.25|15185.81|15105.81|10
1727883400000|2024-10-02 15:36:40|15186.4|15106.4|15184.8|15104.8|15187.43|15107.43|15184.49|15104.49|7
1727883410000|2024-10-02 15:36:50|15185.18|15105.18|15185.1|15105.1|15185.18|15105.18|15182.81|15102.81|10
1727883420000|2024-10-02 15:37:00|15185.09|15105.09|15186.42|15106.42|15187.71|15107.71|15184.42|15104.42|10
1727883430000|2024-10-02 15:37:10|15185.99|15105.99|15178.63|15098.63|15186.19|15106.19|15178.63|15098.63|10
1727883440000|2024-10-02 15:37:20|15177.5|15097.5|15174.71|15094.71|15177.5|15097.5|15174.37|15094.37|9
1727883450000|2024-10-02 15:37:30|15174.39|15094.39|15174.56|15094.56|15174.61|15094.61|15174.17|15094.17|9
1727883460000|2024-10-02 15:37:40|15174.58|15094.58|15175.74|15095.74|15176.94|15096.94|15174.58|15094.58|10
1727883470000|2024-10-02 15:37:50|15174.95|15094.95|15177.14|15097.14|15177.81|15097.81|15174.95|15094.95|10
1727883480000|2024-10-02 15:38:00|15177.98|15097.98|15180.08|15100.08|15180.08|15100.08|15177.98|15097.98|10
1727883490000|2024-10-02 15:38:10|15180.31|15100.31|15181.51|15101.51|15182.21|15102.21|15180.17|15100.17|10
1727883500000|2024-10-02 15:38:20|15179.2|15099.2|15175.45|15095.45|15179.2|15099.2|15174.62|15094.62|10
1727883510000|2024-10-02 15:38:30|15175.5|15095.5|15176.3|15096.3|15176.37|15096.37|15175.45|15095.45|9
1727883520000|2024-10-02 15:38:40|15176.39|15096.39|15178.31|15098.31|15179.04|15099.04|15176.39|15096.39|10
1727883530000|2024-10-02 15:38:50|15178.86|15098.86|15182.56|15102.56|15182.58|15102.58|15178.86|15098.86|10
1727883540000|2024-10-02 15:39:00|15183.13|15103.13|15186.96|15106.96|15186.96|15106.96|15183.13|15103.13|10
1727883550000|2024-10-02 15:39:10|15187.18|15107.18|15187.31|15107.31|15188.05|15108.05|15187.18|15107.18|10
1727883560000|2024-10-02 15:39:20|15187.06|15107.06|15188.28|15108.28|15189.03|15109.03|15187.06|15107.06|10
1727883570000|2024-10-02 15:39:30|15188.33|15108.33|15184.48|15104.48|15188.33|15108.33|15184.45|15104.45|10
1727883580000|2024-10-02 15:39:40|15184.5|15104.5|15185.18|15105.18|15185.18|15105.18|15183.88|15103.88|10
1727883590000|2024-10-02 15:39:50|15184.2|15104.2|15180.97|15100.97|15184.2|15104.2|15179.58|15099.58|10
1727883600000|2024-10-02 15:40:00|15180.34|15100.34|15178.93|15098.93|15181.14|15101.14|15178.93|15098.93|8
1727883610000|2024-10-02 15:40:10|15179.18|15099.18|15170.99|15090.99|15179.18|15099.18|15170.99|15090.99|10
1727883620000|2024-10-02 15:40:20|15171.85|15091.85|15168.96|15088.96|15171.85|15091.85|15168.96|15088.96|10
1727883630000|2024-10-02 15:40:30|15168.66|15088.66|15168.03|15088.03|15169.23|15089.23|15167.64|15087.64|10
1727883640000|2024-10-02 15:40:40|15168.85|15088.85|15167.54|15087.54|15169.53|15089.53|15167.54|15087.54|10
1727883650000|2024-10-02 15:40:50|15167.47|15087.47|15164.99|15084.99|15167.47|15087.47|15164.87|15084.87|9
1727883660000|2024-10-02 15:41:00|15165.01|15085.01|15166.66|15086.66|15166.66|15086.66|15164.79|15084.79|10
1727883670000|2024-10-02 15:41:10|15166.98|15086.98|15165.89|15085.89|15167.29|15087.29|15165.4|15085.4|9
1727883680000|2024-10-02 15:41:20|15165.31|15085.31|15164.96|15084.96|15166.41|15086.41|15164.96|15084.96|8
1727883690000|2024-10-02 15:41:30|15165.9|15085.9|15169.08|15089.08|15169.08|15089.08|15165.9|15085.9|10
1727883700000|2024-10-02 15:41:40|15170.31|15090.31|15176.82|15096.82|15176.82|15096.82|15170.31|15090.31|9
1727883710000|2024-10-02 15:41:50|15176.84|15096.84|15172.23|15092.23|15176.84|15096.84|15172.23|15092.23|9
1727883720000|2024-10-02 15:42:00|15172.16|15092.16|15172.58|15092.58|15175.47|15095.47|15172.16|15092.16|9
1727883730000|2024-10-02 15:42:10|15173.61|15093.61|15170.65|15090.65|15175.21|15095.21|15170.33|15090.33|10
1727883740000|2024-10-02 15:42:20|15170.43|15090.43|15171.1|15091.1|15171.1|15091.1|15169.18|15089.18|10
1727883750000|2024-10-02 15:42:30|15171.29|15091.29|15171.5|15091.5|15171.94|15091.94|15171.29|15091.29|10
1727883760000|2024-10-02 15:42:40|15172.11|15092.11|15177.68|15097.68|15177.81|15097.81|15172.11|15092.11|10
1727883770000|2024-10-02 15:42:50|15177.88|15097.88|15177.98|15097.98|15178.8|15098.8|15177.5|15097.5|10
1727883780000|2024-10-02 15:43:00|15177.99|15097.99|15178.86|15098.86|15179.35|15099.35|15177.87|15097.87|9
1727883790000|2024-10-02 15:43:10|15178.17|15098.17|15177.64|15097.64|15178.78|15098.78|15177.64|15097.64|10
1727883800000|2024-10-02 15:43:20|15176.77|15096.77|15174.85|15094.85|15176.77|15096.77|15174.85|15094.85|8
1727883810000|2024-10-02 15:43:30|15174.71|15094.71|15172.74|15092.74|15175.02|15095.02|15171.94|15091.94|10
1727883820000|2024-10-02 15:43:40|15172.64|15092.64|15172|15092|15174.27|15094.27|15172|15092|9
1727883830000|2024-10-02 15:43:50|15171.95|15091.95|15170.78|15090.78|15172.26|15092.26|15170.78|15090.78|10
1727883840000|2024-10-02 15:44:00|15170.45|15090.45|15172.18|15092.18|15172.18|15092.18|15170.45|15090.45|10
1727883850000|2024-10-02 15:44:10|15172.95|15092.95|15179.14|15099.14|15179.3|15099.3|15172.74|15092.74|10
1727883860000|2024-10-02 15:44:20|15179.06|15099.06|15179.11|15099.11|15179.17|15099.17|15178.03|15098.03|8
1727883870000|2024-10-02 15:44:30|15178.62|15098.62|15179.45|15099.45|15179.61|15099.61|15178.62|15098.62|7
1727883880000|2024-10-02 15:44:40|15179.97|15099.97|15179.56|15099.56|15180.08|15100.08|15179.3|15099.3|8
1727883890000|2024-10-02 15:44:50|15180.19|15100.19|15181.79|15101.79|15181.79|15101.79|15179.63|15099.63|10
1727883900000|2024-10-02 15:45:00|15181.85|15101.85|15180.78|15100.78|15181.96|15101.96|15179.87|15099.87|9
1727883910000|2024-10-02 15:45:10|15181.15|15101.15|15181.29|15101.29|15181.82|15101.82|15180.05|15100.05|10
1727883920000|2024-10-02 15:45:20|15181.17|15101.17|15181.2|15101.2|15181.54|15101.54|15180.12|15100.12|10
1727883930000|2024-10-02 15:45:30|15181.23|15101.23|15183.6|15103.6|15183.61|15103.61|15181.23|15101.23|10
1727883940000|2024-10-02 15:45:40|15183.92|15103.92|15184.8|15104.8|15185.67|15105.67|15183.74|15103.74|10
1727883950000|2024-10-02 15:45:50|15184.73|15104.73|15183.98|15103.98|15184.73|15104.73|15183.75|15103.75|10
1727883960000|2024-10-02 15:46:00|15184.03|15104.03|15182.28|15102.28|15185.69|15105.69|15182.28|15102.28|10
1727883970000|2024-10-02 15:46:10|15181.29|15101.29|15182.1|15102.1|15182.58|15102.58|15181.19|15101.19|8
1727883980000|2024-10-02 15:46:20|15182.26|15102.26|15176.51|15096.51|15182.26|15102.26|15176.51|15096.51|10
1727883990000|2024-10-02 15:46:30|15175.48|15095.48|15176.33|15096.33|15176.33|15096.33|15174.17|15094.17|10
1727884000000|2024-10-02 15:46:40|15176.21|15096.21|15177.28|15097.28|15177.9|15097.9|15176.21|15096.21|10
1727884010000|2024-10-02 15:46:50|15176.64|15096.64|15176.55|15096.55|15177.32|15097.32|15176|15096|8
1727884020000|2024-10-02 15:47:00|15176.58|15096.58|15170.89|15090.89|15176.58|15096.58|15170.89|15090.89|9
1727884030000|2024-10-02 15:47:10|15170.8|15090.8|15168.57|15088.57|15170.8|15090.8|15167.98|15087.98|10
1727884040000|2024-10-02 15:47:20|15168.04|15088.04|15165.63|15085.63|15168.04|15088.04|15165.35|15085.35|9
1727884050000|2024-10-02 15:47:30|15165.13|15085.13|15163.09|15083.09|15165.13|15085.13|15162.07|15082.07|10
1727884060000|2024-10-02 15:47:40|15163.18|15083.18|15165.7|15085.7|15166.56|15086.56|15163.18|15083.18|10
1727884070000|2024-10-02 15:47:50|15165.69|15085.69|15168.64|15088.64|15168.64|15088.64|15164.44|15084.44|10
1727884080000|2024-10-02 15:48:00|15170.22|15090.22|15176.31|15096.31|15176.31|15096.31|15170.21|15090.21|10
1727884090000|2024-10-02 15:48:10|15177|15097|15187.55|15107.55|15187.55|15107.55|15177|15097|10
1727884100000|2024-10-02 15:48:20|15187.71|15107.71|15194.66|15114.66|15194.66|15114.66|15187.71|15107.71|9
1727884110000|2024-10-02 15:48:30|15194.07|15114.07|15194.54|15114.54|15194.58|15114.58|15193.57|15113.57|8
1727884120000|2024-10-02 15:48:40|15194.03|15114.03|15197.44|15117.44|15198.25|15118.25|15194.03|15114.03|10
1727884130000|2024-10-02 15:48:50|15198.08|15118.08|15199.28|15119.28|15199.28|15119.28|15198.08|15118.08|10
1727884140000|2024-10-02 15:49:00|15199.32|15119.32|15195.77|15115.77|15200.31|15120.31|15195.77|15115.77|10
1727884150000|2024-10-02 15:49:10|15196.34|15116.34|15194.36|15114.36|15196.34|15116.34|15193.68|15113.68|10
1727884160000|2024-10-02 15:49:20|15194.71|15114.71|15196.37|15116.37|15196.38|15116.38|15194.71|15114.71|8
1727884170000|2024-10-02 15:49:30|15196.52|15116.52|15201.01|15121.01|15201.01|15121.01|15196.52|15116.52|10
1727884180000|2024-10-02 15:49:40|15201.04|15121.04|15202.01|15122.01|15202.26|15122.26|15201.04|15121.04|10
1727884190000|2024-10-02 15:49:50|15201.83|15121.83|15201.17|15121.17|15202.16|15122.16|15200.7|15120.7|7
1727884200000|2024-10-02 15:50:00|15201.26|15121.26|15200.92|15120.92|15201.45|15121.45|15200.73|15120.73|10
1727884210000|2024-10-02 15:50:10|15200.67|15120.67|15195.26|15115.26|15200.67|15120.67|15194.68|15114.68|9
1727884220000|2024-10-02 15:50:20|15195.22|15115.22|15191.68|15111.68|15195.31|15115.31|15191.19|15111.19|10
1727884230000|2024-10-02 15:50:30|15190.77|15110.77|15194.36|15114.36|15194.36|15114.36|15190.69|15110.69|9
1727884240000|2024-10-02 15:50:40|15194.41|15114.41|15199.61|15119.61|15199.61|15119.61|15194.41|15114.41|10
1727884250000|2024-10-02 15:50:50|15199.48|15119.48|15195.74|15115.74|15199.5|15119.5|15195.74|15115.74|10
1727884260000|2024-10-02 15:51:00|15195.44|15115.44|15193|15113|15198.48|15118.48|15193|15113|9
1727884270000|2024-10-02 15:51:10|15193.66|15113.66|15187.03|15107.03|15193.66|15113.66|15186.85|15106.85|10
1727884280000|2024-10-02 15:51:20|15185.8|15105.8|15183.69|15103.69|15185.8|15105.8|15183.23|15103.23|10
1727884290000|2024-10-02 15:51:30|15183.22|15103.22|15185.18|15105.18|15185.36|15105.36|15182.12|15102.12|10
1727884300000|2024-10-02 15:51:40|15185.42|15105.42|15191.69|15111.69|15191.69|15111.69|15185.42|15105.42|10
1727884310000|2024-10-02 15:51:50|15191.7|15111.7|15192.02|15112.02|15192.27|15112.27|15191.28|15111.28|7
1727884320000|2024-10-02 15:52:00|15192.01|15112.01|15196.54|15116.54|15196.54|15116.54|15192.01|15112.01|10
1727884330000|2024-10-02 15:52:10|15197.63|15117.63|15197.58|15117.58|15197.83|15117.83|15196.64|15116.64|10
1727884340000|2024-10-02 15:52:20|15197.97|15117.97|15197.55|15117.55|15198.71|15118.71|15197.55|15117.55|7
1727884350000|2024-10-02 15:52:30|15197.71|15117.71|15193.61|15113.61|15197.71|15117.71|15192.45|15112.45|10
1727884360000|2024-10-02 15:52:40|15193.36|15113.36|15187.92|15107.92|15193.36|15113.36|15187.92|15107.92|10
1727884370000|2024-10-02 15:52:50|15188.44|15108.44|15184.39|15104.39|15188.44|15108.44|15183.99|15103.99|9
1727884380000|2024-10-02 15:53:00|15184.46|15104.46|15184.31|15104.31|15184.51|15104.51|15183.54|15103.54|10
1727884390000|2024-10-02 15:53:10|15184.3|15104.3|15182.36|15102.36|15184.3|15104.3|15182.22|15102.22|10
1727884400000|2024-10-02 15:53:20|15182.85|15102.85|15177.69|15097.69|15182.85|15102.85|15177.69|15097.69|10
1727884410000|2024-10-02 15:53:30|15177.68|15097.68|15179.65|15099.65|15179.66|15099.66|15177.14|15097.14|10
1727884420000|2024-10-02 15:53:40|15180.66|15100.66|15179.8|15099.8|15182.05|15102.05|15179.8|15099.8|10
1727884430000|2024-10-02 15:53:50|15178.08|15098.08|15179.33|15099.33|15179.47|15099.47|15177.39|15097.39|10
1727884440000|2024-10-02 15:54:00|15179.44|15099.44|15184.77|15104.77|15184.77|15104.77|15179.44|15099.44|10
1727884450000|2024-10-02 15:54:10|15184.61|15104.61|15184.63|15104.63|15184.78|15104.78|15183.66|15103.66|9
1727884460000|2024-10-02 15:54:20|15184.9|15104.9|15183.58|15103.58|15185.09|15105.09|15183.53|15103.53|9
1727884470000|2024-10-02 15:54:30|15181.96|15101.96|15178.24|15098.24|15181.96|15101.96|15177.82|15097.82|10
1727884480000|2024-10-02 15:54:40|15179.02|15099.02|15177.56|15097.56|15179.11|15099.11|15177.56|15097.56|9
1727884490000|2024-10-02 15:54:50|15177.29|15097.29|15172.7|15092.7|15177.29|15097.29|15172.58|15092.58|10
1727884500000|2024-10-02 15:55:00|15172.74|15092.74|15170.89|15090.89|15172.74|15092.74|15167.92|15087.92|10
1727884510000|2024-10-02 15:55:10|15171.54|15091.54|15172.65|15092.65|15172.69|15092.69|15171.04|15091.04|10
1727884520000|2024-10-02 15:55:20|15172.05|15092.05|15169.08|15089.08|15172.32|15092.32|15169.08|15089.08|10
1727884530000|2024-10-02 15:55:30|15168.84|15088.84|15168.66|15088.66|15169.25|15089.25|15167.88|15087.88|10
1727884540000|2024-10-02 15:55:40|15168.5|15088.5|15171.95|15091.95|15171.95|15091.95|15168.5|15088.5|10
1727884550000|2024-10-02 15:55:50|15172.75|15092.75|15173.14|15093.14|15173.57|15093.57|15172.75|15092.75|9
1727884560000|2024-10-02 15:56:00|15173.62|15093.62|15171.43|15091.43|15174.44|15094.44|15171.43|15091.43|9
1727884570000|2024-10-02 15:56:10|15170.55|15090.55|15169.58|15089.58|15171.7|15091.7|15169.58|15089.58|10
1727884580000|2024-10-02 15:56:20|15169.31|15089.31|15168.46|15088.46|15169.31|15089.31|15167.81|15087.81|10
1727884590000|2024-10-02 15:56:30|15168.44|15088.44|15167.85|15087.85|15168.44|15088.44|15166.77|15086.77|10
1727884600000|2024-10-02 15:56:40|15168.75|15088.75|15171.22|15091.22|15172.03|15092.03|15168.75|15088.75|10
1727884610000|2024-10-02 15:56:50|15171.28|15091.28|15169.25|15089.25|15171.28|15091.28|15169.25|15089.25|10
1727884620000|2024-10-02 15:57:00|15168.6|15088.6|15168.95|15088.95|15169.59|15089.59|15168.14|15088.14|10
1727884630000|2024-10-02 15:57:10|15169.38|15089.38|15167.03|15087.03|15169.44|15089.44|15167.03|15087.03|10
1727884640000|2024-10-02 15:57:20|15166.99|15086.99|15166.68|15086.68|15166.99|15086.99|15166.6|15086.6|9
1727884650000|2024-10-02 15:57:30|15166.18|15086.18|15164.92|15084.92|15166.18|15086.18|15163.9|15083.9|10
1727884660000|2024-10-02 15:57:40|15165.7|15085.7|15167.9|15087.9|15167.9|15087.9|15165.69|15085.69|8
1727884670000|2024-10-02 15:57:50|15167.7|15087.7|15172.23|15092.23|15172.76|15092.76|15167.49|15087.49|9
1727884680000|2024-10-02 15:58:00|15173.21|15093.21|15175.82|15095.82|15175.82|15095.82|15173.21|15093.21|9
1727884690000|2024-10-02 15:58:10|15177.14|15097.14|15177.04|15097.04|15177.89|15097.89|15176.84|15096.84|10
1727884700000|2024-10-02 15:58:20|15175.6|15095.6|15179.17|15099.17|15179.28|15099.28|15175.48|15095.48|10
1727884710000|2024-10-02 15:58:30|15179.3|15099.3|15181.07|15101.07|15181.34|15101.34|15179.3|15099.3|9
1727884720000|2024-10-02 15:58:40|15181.29|15101.29|15184.94|15104.94|15184.94|15104.94|15181.29|15101.29|10
1727884730000|2024-10-02 15:58:50|15184.31|15104.31|15180.38|15100.38|15184.31|15104.31|15179.83|15099.83|9
1727884740000|2024-10-02 15:59:00|15180.68|15100.68|15182.28|15102.28|15183.18|15103.18|15180.68|15100.68|10
1727884750000|2024-10-02 15:59:10|15182.02|15102.02|15183.79|15103.79|15184|15104|15181.89|15101.89|9
1727884760000|2024-10-02 15:59:20|15183.81|15103.81|15184.93|15104.93|15184.93|15104.93|15183.8|15103.8|7
1727884770000|2024-10-02 15:59:30|15184.36|15104.36|15188.04|15108.04|15188.43|15108.43|15184.36|15104.36|10
1727884780000|2024-10-02 15:59:40|15188.09|15108.09|15190.54|15110.54|15190.54|15110.54|15188.09|15108.09|10
1727884790000|2024-10-02 15:59:50|15190.19|15110.19|15190.98|15110.98|15190.98|15110.98|15188.35|15108.35|9
1727884800000|2024-10-02 16:00:00|15189.84|15109.84|15186.6|15106.6|15190.09|15110.09|15186.6|15106.6|8
1727884810000|2024-10-02 16:00:10|15185.58|15105.58|15184|15104|15185.58|15105.58|15183.57|15103.57|10
1727884820000|2024-10-02 16:00:20|15184.27|15104.27|15183.86|15103.86|15186.25|15106.25|15183.86|15103.86|9
1727884830000|2024-10-02 16:00:30|15183.84|15103.84|15187.41|15107.41|15187.41|15107.41|15183.48|15103.48|10
1727884840000|2024-10-02 16:00:40|15186.87|15106.87|15186.51|15106.51|15186.87|15106.87|15186.15|15106.15|10
1727884850000|2024-10-02 16:00:50|15186.63|15106.63|15189.08|15109.08|15189.22|15109.22|15186.63|15106.63|10
1727884860000|2024-10-02 16:01:00|15189.95|15109.95|15190.81|15110.81|15190.91|15110.91|15189.08|15109.08|10
1727884870000|2024-10-02 16:01:10|15190.82|15110.82|15191.27|15111.27|15191.53|15111.53|15190.82|15110.82|10
1727884880000|2024-10-02 16:01:20|15188.55|15108.55|15188.03|15108.03|15188.55|15108.55|15185.27|15105.27|10
1727884890000|2024-10-02 16:01:30|15187.21|15107.21|15189.8|15109.8|15190.21|15110.21|15187.21|15107.21|10
1727884900000|2024-10-02 16:01:40|15189.57|15109.57|15195.62|15115.62|15195.62|15115.62|15189.57|15109.57|10
1727884910000|2024-10-02 16:01:50|15195.2|15115.2|15197.76|15117.76|15197.76|15117.76|15195.2|15115.2|10
1727884920000|2024-10-02 16:02:00|15197.88|15117.88|15199.88|15119.88|15199.88|15119.88|15197.21|15117.21|10
1727884930000|2024-10-02 16:02:10|15200.09|15120.09|15201.16|15121.16|15202.78|15122.78|15200.09|15120.09|10
1727884940000|2024-10-02 16:02:20|15201.18|15121.18|15202.28|15122.28|15203.11|15123.11|15201.18|15121.18|10
1727884950000|2024-10-02 16:02:30|15204.07|15124.07|15208.25|15128.25|15208.43|15128.43|15204.01|15124.01|9
1727884960000|2024-10-02 16:02:40|15207.48|15127.48|15215.07|15135.07|15215.11|15135.11|15207.48|15127.48|10
1727884970000|2024-10-02 16:02:50|15214.87|15134.87|15211.73|15131.73|15215.76|15135.76|15211.73|15131.73|10
1727884980000|2024-10-02 16:03:00|15211.98|15131.98|15210.86|15130.86|15211.98|15131.98|15210.26|15130.26|7
1727884990000|2024-10-02 16:03:10|15211.36|15131.36|15212.79|15132.79|15212.93|15132.93|15211.36|15131.36|10
1727885000000|2024-10-02 16:03:20|15212.64|15132.64|15216.44|15136.44|15216.52|15136.52|15212.64|15132.64|10
1727885010000|2024-10-02 16:03:30|15216.33|15136.33|15218.75|15138.75|15219.49|15139.49|15216.33|15136.33|10
1727885020000|2024-10-02 16:03:40|15218.55|15138.55|15222.78|15142.78|15222.94|15142.94|15218.55|15138.55|10
1727885030000|2024-10-02 16:03:50|15223|15143|15223.35|15143.35|15223.35|15143.35|15222.06|15142.06|10
1727885040000|2024-10-02 16:04:00|15223.07|15143.07|15234.06|15154.06|15234.06|15154.06|15223.07|15143.07|10
1727885050000|2024-10-02 16:04:10|15238.35|15158.35|15241.39|15161.39|15241.41|15161.41|15238.35|15158.35|10
1727885060000|2024-10-02 16:04:20|15241.36|15161.36|15248.81|15168.81|15249.28|15169.28|15241.36|15161.36|9
1727885070000|2024-10-02 16:04:30|15249.08|15169.08|15254.43|15174.43|15255.5|15175.5|15249.08|15169.08|10
1727885080000|2024-10-02 16:04:40|15254.12|15174.12|15253.48|15173.48|15255.44|15175.44|15253.48|15173.48|10
1727885090000|2024-10-02 16:04:50|15253.44|15173.44|15257.96|15177.96|15257.96|15177.96|15253.44|15173.44|7
1727885100000|2024-10-02 16:05:00|15258.35|15178.35|15267.37|15187.37|15267.37|15187.37|15258.35|15178.35|10
1727885110000|2024-10-02 16:05:10|15269.27|15189.27|15281.16|15201.16|15283.08|15203.08|15269.27|15189.27|9
1727885120000|2024-10-02 16:05:20|15282.03|15202.03|15284.94|15204.94|15286.72|15206.72|15281.78|15201.78|10
1727885130000|2024-10-02 16:05:30|15285.58|15205.58|15287.72|15207.72|15287.72|15207.72|15285.58|15205.58|10
1727885140000|2024-10-02 16:05:40|15286.89|15206.89|15289.04|15209.04|15289.04|15209.04|15285.83|15205.83|9
1727885150000|2024-10-02 16:05:50|15289.26|15209.26|15294.07|15214.07|15295.6|15215.6|15289.26|15209.26|10
1727885160000|2024-10-02 16:06:00|15294.01|15214.01|15292.88|15212.88|15294.01|15214.01|15291.13|15211.13|10
1727885170000|2024-10-02 16:06:10|15294.12|15214.12|15294.22|15214.22|15296.02|15216.02|15293.11|15213.11|10
1727885180000|2024-10-02 16:06:20|15295.54|15215.54|15289.5|15209.5|15295.54|15215.54|15289.41|15209.41|10
1727885190000|2024-10-02 16:06:30|15288.56|15208.56|15285.8|15205.8|15288.56|15208.56|15285.8|15205.8|10
1727885200000|2024-10-02 16:06:40|15288.2|15208.2|15289.56|15209.56|15290.47|15210.47|15288.2|15208.2|10
1727885210000|2024-10-02 16:06:50|15289.54|15209.54|15286.45|15206.45|15290.12|15210.12|15285.65|15205.65|10
1727885220000|2024-10-02 16:07:00|15286.74|15206.74|15292.91|15212.91|15292.91|15212.91|15286.73|15206.73|10
1727885230000|2024-10-02 16:07:10|15292.66|15212.66|15294.37|15214.37|15294.37|15214.37|15291.65|15211.65|10
1727885240000|2024-10-02 16:07:20|15293.81|15213.81|15295.02|15215.02|15295.02|15215.02|15293.42|15213.42|10
1727885250000|2024-10-02 16:07:30|15295.62|15215.62|15301.06|15221.06|15301.06|15221.06|15295.62|15215.62|10
1727885260000|2024-10-02 16:07:40|15301.12|15221.12|15300.54|15220.54|15301.84|15221.84|15299.28|15219.28|10
1727885270000|2024-10-02 16:07:50|15300.8|15220.8|15297.46|15217.46|15300.8|15220.8|15297.46|15217.46|10
1727885280000|2024-10-02 16:08:00|15296.75|15216.75|15295.83|15215.83|15297.64|15217.64|15293.88|15213.88|10
1727885290000|2024-10-02 16:08:10|15295.85|15215.85|15293.19|15213.19|15295.85|15215.85|15291.28|15211.28|10
1727885300000|2024-10-02 16:08:20|15294.33|15214.33|15293.27|15213.27|15295.05|15215.05|15292.79|15212.79|10
1727885310000|2024-10-02 16:08:30|15292.51|15212.51|15288.72|15208.72|15292.51|15212.51|15287.97|15207.97|10
1727885320000|2024-10-02 16:08:40|15288|15208|15287.3|15207.3|15288|15208|15286.81|15206.81|9
1727885330000|2024-10-02 16:08:50|15287.34|15207.34|15289.62|15209.62|15291.23|15211.23|15287.34|15207.34|10
1727885340000|2024-10-02 16:09:00|15288.47|15208.47|15281.69|15201.69|15288.47|15208.47|15281.69|15201.69|10
1727885350000|2024-10-02 16:09:10|15281.1|15201.1|15280.19|15200.19|15281.1|15201.1|15278.95|15198.95|9
1727885360000|2024-10-02 16:09:20|15279.52|15199.52|15277.75|15197.75|15279.52|15199.52|15276.76|15196.76|9
1727885370000|2024-10-02 16:09:30|15277.81|15197.81|15277.74|15197.74|15277.81|15197.81|15276.36|15196.36|10
1727885380000|2024-10-02 16:09:40|15278.36|15198.36|15273.86|15193.86|15278.36|15198.36|15273.51|15193.51|10
1727885390000|2024-10-02 16:09:50|15274.89|15194.89|15274.54|15194.54|15275.33|15195.33|15273.97|15193.97|10
1727885400000|2024-10-02 16:10:00|15274.46|15194.46|15275.9|15195.9|15276.98|15196.98|15273.6|15193.6|10
1727885410000|2024-10-02 16:10:10|15274.68|15194.68|15277.2|15197.2|15277.86|15197.86|15274.68|15194.68|10
1727885420000|2024-10-02 16:10:20|15276.98|15196.98|15277.25|15197.25|15278.33|15198.33|15275.87|15195.87|10
1727885430000|2024-10-02 16:10:30|15278.17|15198.17|15277.91|15197.91|15278.33|15198.33|15276.56|15196.56|10
1727885440000|2024-10-02 16:10:40|15277.89|15197.89|15273.26|15193.26|15277.89|15197.89|15273.26|15193.26|10
1727885450000|2024-10-02 16:10:50|15272.69|15192.69|15255|15175|15272.69|15192.69|15255|15175|10
1727885460000|2024-10-02 16:11:00|15255.09|15175.09|15255.85|15175.85|15256.32|15176.32|15254.32|15174.32|10
1727885470000|2024-10-02 16:11:10|15255.86|15175.86|15255.67|15175.67|15256.02|15176.02|15255.01|15175.01|10
1727885480000|2024-10-02 16:11:20|15255.73|15175.73|15253.99|15173.99|15255.73|15175.73|15253.99|15173.99|10
1727885490000|2024-10-02 16:11:30|15253.15|15173.15|15246.31|15166.31|15253.68|15173.68|15246.24|15166.24|10
1727885500000|2024-10-02 16:11:40|15245.72|15165.72|15246.17|15166.17|15246.58|15166.58|15244.7|15164.7|10
1727885510000|2024-10-02 16:11:50|15246.05|15166.05|15245.3|15165.3|15246.05|15166.05|15244.51|15164.51|9
1727885520000|2024-10-02 16:12:00|15246.71|15166.71|15251.79|15171.79|15251.79|15171.79|15246.11|15166.11|10
1727885530000|2024-10-02 16:12:10|15252.37|15172.37|15257.67|15177.67|15258.37|15178.37|15251.92|15171.92|10
1727885540000|2024-10-02 16:12:20|15257.55|15177.55|15258.22|15178.22|15258.82|15178.82|15255.41|15175.41|10
1727885550000|2024-10-02 16:12:30|15258.23|15178.23|15254.15|15174.15|15258.23|15178.23|15254.15|15174.15|10
1727885560000|2024-10-02 16:12:40|15254.05|15174.05|15252.27|15172.27|15254.05|15174.05|15251.32|15171.32|10
1727885570000|2024-10-02 16:12:50|15252.43|15172.43|15246.07|15166.07|15252.43|15172.43|15246.07|15166.07|10
1727885580000|2024-10-02 16:13:00|15246.64|15166.64|15251.87|15171.87|15252.71|15172.71|15246.64|15166.64|9
1727885590000|2024-10-02 16:13:10|15251.37|15171.37|15252.45|15172.45|15253.15|15173.15|15251.37|15171.37|10
1727885600000|2024-10-02 16:13:20|15253.41|15173.41|15250.58|15170.58|15253.41|15173.41|15248.49|15168.49|10
1727885610000|2024-10-02 16:13:30|15249.01|15169.01|15253.37|15173.37|15253.41|15173.41|15249.01|15169.01|9
1727885620000|2024-10-02 16:13:40|15253.69|15173.69|15256.27|15176.27|15257.43|15177.43|15253.69|15173.69|10
1727885630000|2024-10-02 16:13:50|15256.26|15176.26|15257.47|15177.47|15257.47|15177.47|15256.02|15176.02|8
1727885640000|2024-10-02 16:14:00|15258.55|15178.55|15258|15178|15258.55|15178.55|15256.44|15176.44|10
1727885650000|2024-10-02 16:14:10|15257.08|15177.08|15255.87|15175.87|15257.43|15177.43|15255.1|15175.1|10
1727885660000|2024-10-02 16:14:20|15255.22|15175.22|15249.48|15169.48|15255.22|15175.22|15249.48|15169.48|10
1727885670000|2024-10-02 16:14:30|15246.7|15166.7|15247.36|15167.36|15247.36|15167.36|15246.62|15166.62|9
1727885680000|2024-10-02 16:14:40|15247.34|15167.34|15248.15|15168.15|15248.62|15168.62|15247.33|15167.33|8
1727885690000|2024-10-02 16:14:50|15247.14|15167.14|15248.23|15168.23|15248.23|15168.23|15247.08|15167.08|10
1727885700000|2024-10-02 16:15:00|15249.62|15169.62|15253.38|15173.38|15253.38|15173.38|15249.54|15169.54|10
1727885710000|2024-10-02 16:15:10|15253.82|15173.82|15250.33|15170.33|15254.48|15174.48|15250.33|15170.33|10
1727885720000|2024-10-02 16:15:20|15249.59|15169.59|15244.41|15164.41|15249.59|15169.59|15244.31|15164.31|10
1727885730000|2024-10-02 16:15:30|15244|15164|15246.5|15166.5|15246.5|15166.5|15243.63|15163.63|10
1727885740000|2024-10-02 16:15:40|15245.34|15165.34|15243.01|15163.01|15245.34|15165.34|15243.01|15163.01|9
1727885750000|2024-10-02 16:15:50|15243.04|15163.04|15240.28|15160.28|15243.04|15163.04|15239.93|15159.93|10
1727885760000|2024-10-02 16:16:00|15239.72|15159.72|15243.57|15163.57|15244.18|15164.18|15239.72|15159.72|10
1727885770000|2024-10-02 16:16:10|15243.82|15163.82|15247.45|15167.45|15247.45|15167.45|15243.82|15163.82|10
1727885780000|2024-10-02 16:16:20|15247.8|15167.8|15246.99|15166.99|15248.2|15168.2|15246.99|15166.99|10
1727885790000|2024-10-02 16:16:30|15245.91|15165.91|15239.88|15159.88|15245.91|15165.91|15239.88|15159.88|9
1727885800000|2024-10-02 16:16:40|15241.14|15161.14|15242.61|15162.61|15242.61|15162.61|15241.13|15161.13|9
1727885810000|2024-10-02 16:16:50|15243.36|15163.36|15246.59|15166.59|15246.92|15166.92|15243.36|15163.36|9
1727885820000|2024-10-02 16:17:00|15246.07|15166.07|15245.91|15165.91|15247.41|15167.41|15245.91|15165.91|9
1727885830000|2024-10-02 16:17:10|15246.35|15166.35|15249.45|15169.45|15249.45|15169.45|15246.35|15166.35|9
1727885840000|2024-10-02 16:17:20|15251.32|15171.32|15255.9|15175.9|15257.08|15177.08|15251.32|15171.32|10
1727885850000|2024-10-02 16:17:30|15257.84|15177.84|15259.01|15179.01|15259.01|15179.01|15256.69|15176.69|10
1727885860000|2024-10-02 16:17:40|15258.89|15178.89|15257.84|15177.84|15259.35|15179.35|15257.84|15177.84|9
1727885870000|2024-10-02 16:17:50|15257.41|15177.41|15253.29|15173.29|15257.41|15177.41|15252.88|15172.88|8
1727885880000|2024-10-02 16:18:00|15253.35|15173.35|15252.04|15172.04|15253.85|15173.85|15251.24|15171.24|9
1727885890000|2024-10-02 16:18:10|15251.55|15171.55|15250.16|15170.16|15251.55|15171.55|15248.77|15168.77|10
1727885900000|2024-10-02 16:18:20|15249.63|15169.63|15244.81|15164.81|15249.63|15169.63|15244.81|15164.81|10
1727885910000|2024-10-02 16:18:30|15239.8|15159.8|15241.04|15161.04|15241.04|15161.04|15239.39|15159.39|10
1727885920000|2024-10-02 16:18:40|15241.69|15161.69|15242.6|15162.6|15243.04|15163.04|15240.03|15160.03|10
1727885930000|2024-10-02 16:18:50|15243.22|15163.22|15244.86|15164.86|15245.11|15165.11|15241.83|15161.83|10
1727885940000|2024-10-02 16:19:00|15246.03|15166.03|15250.74|15170.74|15250.74|15170.74|15246.03|15166.03|10
1727885950000|2024-10-02 16:19:10|15251.43|15171.43|15254.59|15174.59|15254.61|15174.61|15250.45|15170.45|10
1727885960000|2024-10-02 16:19:20|15252.85|15172.85|15252.31|15172.31|15253.23|15173.23|15252.26|15172.26|10
1727885970000|2024-10-02 16:19:30|15252.24|15172.24|15248.84|15168.84|15252.5|15172.5|15248.84|15168.84|9
1727885980000|2024-10-02 16:19:40|15248.67|15168.67|15241.79|15161.79|15248.67|15168.67|15241.79|15161.79|10
1727885990000|2024-10-02 16:19:50|15241.91|15161.91|15241.46|15161.46|15241.91|15161.91|15240.17|15160.17|9
1727886000000|2024-10-02 16:20:00|15240.42|15160.42|15239.65|15159.65|15242.2|15162.2|15239.65|15159.65|10
1727886010000|2024-10-02 16:20:10|15240.17|15160.17|15235.01|15155.01|15240.17|15160.17|15235.01|15155.01|10
1727886020000|2024-10-02 16:20:20|15235.39|15155.39|15235.81|15155.81|15236.03|15156.03|15234.48|15154.48|10
1727886030000|2024-10-02 16:20:30|15235.78|15155.78|15237.68|15157.68|15237.68|15157.68|15235.78|15155.78|10
1727886040000|2024-10-02 16:20:40|15237.93|15157.93|15240.14|15160.14|15241.96|15161.96|15237.76|15157.76|10
1727886050000|2024-10-02 16:20:50|15240.11|15160.11|15239.58|15159.58|15240.11|15160.11|15238.15|15158.15|10
1727886060000|2024-10-02 16:21:00|15239.66|15159.66|15244.06|15164.06|15244.13|15164.13|15239.66|15159.66|10
1727886070000|2024-10-02 16:21:10|15242.69|15162.69|15244.99|15164.99|15246.02|15166.02|15242.69|15162.69|10
1727886080000|2024-10-02 16:21:20|15245.27|15165.27|15244.45|15164.45|15245.72|15165.72|15243.98|15163.98|9
1727886090000|2024-10-02 16:21:30|15244.52|15164.52|15245.18|15165.18|15245.18|15165.18|15244.05|15164.05|10
1727886100000|2024-10-02 16:21:40|15244.8|15164.8|15247.13|15167.13|15247.35|15167.35|15244.8|15164.8|10
1727886110000|2024-10-02 16:21:50|15247.86|15167.86|15243.12|15163.12|15247.86|15167.86|15243.12|15163.12|9
1727886120000|2024-10-02 16:22:00|15242.67|15162.67|15238.49|15158.49|15242.67|15162.67|15238.48|15158.48|10
1727886130000|2024-10-02 16:22:10|15239.76|15159.76|15240.48|15160.48|15241.01|15161.01|15239.76|15159.76|9
1727886140000|2024-10-02 16:22:20|15240.56|15160.56|15242.36|15162.36|15242.77|15162.77|15240.56|15160.56|10
1727886150000|2024-10-02 16:22:30|15242.38|15162.38|15246.62|15166.62|15246.62|15166.62|15242.36|15162.36|10
1727886160000|2024-10-02 16:22:40|15247.59|15167.59|15252.53|15172.53|15252.86|15172.86|15247.59|15167.59|10
1727886170000|2024-10-02 16:22:50|15253.42|15173.42|15252.02|15172.02|15253.42|15173.42|15252.01|15172.01|10
1727886180000|2024-10-02 16:23:00|15252.48|15172.48|15253.89|15173.89|15254.42|15174.42|15252.16|15172.16|10
1727886190000|2024-10-02 16:23:10|15253.98|15173.98|15254.14|15174.14|15254.84|15174.84|15253.98|15173.98|10
1727886200000|2024-10-02 16:23:20|15254.02|15174.02|15256.47|15176.47|15256.47|15176.47|15253.79|15173.79|10
1727886210000|2024-10-02 16:23:30|15256.19|15176.19|15261.22|15181.22|15261.22|15181.22|15256.19|15176.19|10
1727886220000|2024-10-02 16:23:40|15260.55|15180.55|15260.52|15180.52|15261.35|15181.35|15259.59|15179.59|9
1727886230000|2024-10-02 16:23:50|15260.82|15180.82|15262.19|15182.19|15262.21|15182.21|15260.39|15180.39|9
1727886240000|2024-10-02 16:24:00|15261.83|15181.83|15264.64|15184.64|15264.64|15184.64|15261.14|15181.14|10
1727886250000|2024-10-02 16:24:10|15264.74|15184.74|15268.05|15188.05|15269.38|15189.38|15264.74|15184.74|9
1727886260000|2024-10-02 16:24:20|15268.37|15188.37|15273.1|15193.1|15273.1|15193.1|15268.37|15188.37|10
1727886270000|2024-10-02 16:24:30|15272.66|15192.66|15270.45|15190.45|15274|15194|15270.45|15190.45|9
1727886280000|2024-10-02 16:24:40|15269.66|15189.66|15267.25|15187.25|15269.68|15189.68|15267.25|15187.25|10
1727886290000|2024-10-02 16:24:50|15267.98|15187.98|15264.95|15184.95|15267.98|15187.98|15264.67|15184.67|9
1727886300000|2024-10-02 16:25:00|15264.92|15184.92|15266.79|15186.79|15266.79|15186.79|15264.76|15184.76|10
1727886310000|2024-10-02 16:25:10|15266.54|15186.54|15264.94|15184.94|15266.91|15186.91|15264.94|15184.94|10
1727886320000|2024-10-02 16:25:20|15263.98|15183.98|15262.61|15182.61|15263.98|15183.98|15262|15182|9
1727886330000|2024-10-02 16:25:30|15262.6|15182.6|15265.7|15185.7|15265.77|15185.77|15262.6|15182.6|10
1727886340000|2024-10-02 16:25:40|15266.06|15186.06|15269.9|15189.9|15269.9|15189.9|15266.06|15186.06|9
1727886350000|2024-10-02 16:25:50|15269.17|15189.17|15268.34|15188.34|15269.17|15189.17|15268.34|15188.34|10
1727886360000|2024-10-02 16:26:00|15268.63|15188.63|15268.4|15188.4|15269.33|15189.33|15268.39|15188.39|10
1727886370000|2024-10-02 16:26:10|15269.28|15189.28|15269.33|15189.33|15269.33|15189.33|15267.17|15187.17|10
1727886380000|2024-10-02 16:26:20|15269.21|15189.21|15270.84|15190.84|15270.84|15190.84|15269.09|15189.09|9
1727886390000|2024-10-02 16:26:30|15270.82|15190.82|15271.46|15191.46|15271.68|15191.68|15270.2|15190.2|10
1727886400000|2024-10-02 16:26:40|15271.29|15191.29|15272.13|15192.13|15272.13|15192.13|15271.25|15191.25|10
1727886410000|2024-10-02 16:26:50|15270.96|15190.96|15269.77|15189.77|15271.24|15191.24|15269.43|15189.43|9
1727886420000|2024-10-02 16:27:00|15270.36|15190.36|15266.87|15186.87|15270.37|15190.37|15266.15|15186.15|9
1727886430000|2024-10-02 16:27:10|15268.43|15188.43|15267.79|15187.79|15268.68|15188.68|15267.39|15187.39|9
1727886440000|2024-10-02 16:27:20|15266.83|15186.83|15268.42|15188.42|15268.42|15188.42|15266.82|15186.82|9
1727886450000|2024-10-02 16:27:30|15268.19|15188.19|15267.86|15187.86|15268.19|15188.19|15267.31|15187.31|8
1727886460000|2024-10-02 16:27:40|15267.85|15187.85|15266.73|15186.73|15268.12|15188.12|15266.73|15186.73|8
1727886470000|2024-10-02 16:27:50|15266.86|15186.86|15264.08|15184.08|15266.86|15186.86|15263.87|15183.87|9
1727886480000|2024-10-02 16:28:00|15263.71|15183.71|15257.95|15177.95|15263.71|15183.71|15257.95|15177.95|10
1727886490000|2024-10-02 16:28:10|15255.9|15175.9|15253.75|15173.75|15255.9|15175.9|15253.74|15173.74|10
1727886500000|2024-10-02 16:28:20|15251.09|15171.09|15246.69|15166.69|15251.09|15171.09|15246.69|15166.69|10
1727886510000|2024-10-02 16:28:30|15247.03|15167.03|15245.81|15165.81|15247.33|15167.33|15245.81|15165.81|10
1727886520000|2024-10-02 16:28:40|15246.43|15166.43|15243.04|15163.04|15246.44|15166.44|15243.04|15163.04|9
1727886530000|2024-10-02 16:28:50|15242.48|15162.48|15242.36|15162.36|15242.77|15162.77|15242.36|15162.36|9
1727886540000|2024-10-02 16:29:00|15242.35|15162.35|15234.63|15154.63|15242.35|15162.35|15234.63|15154.63|9
1727886550000|2024-10-02 16:29:10|15234.24|15154.24|15233.03|15153.03|15234.24|15154.24|15233.03|15153.03|10
1727886560000|2024-10-02 16:29:20|15233.02|15153.02|15231.54|15151.54|15233.02|15153.02|15231.54|15151.54|10
1727886570000|2024-10-02 16:29:30|15232.15|15152.15|15229.69|15149.69|15232.15|15152.15|15229.69|15149.69|7
1727886580000|2024-10-02 16:29:40|15229.7|15149.7|15229.85|15149.85|15230.37|15150.37|15229.7|15149.7|10
1727886590000|2024-10-02 16:29:50|15228.08|15148.08|15227.01|15147.01|15228.08|15148.08|15227.01|15147.01|10
1727886600000|2024-10-02 16:30:00|15226.97|15146.97|15226.75|15146.75|15228.13|15148.13|15226.75|15146.75|10
1727886610000|2024-10-02 16:30:10|15226.5|15146.5|15222.77|15142.77|15226.5|15146.5|15222.77|15142.77|9
1727886620000|2024-10-02 16:30:20|15222.61|15142.61|15219.97|15139.97|15222.61|15142.61|15218.76|15138.76|8
1727886630000|2024-10-02 16:30:30|15219.93|15139.93|15223.72|15143.72|15223.72|15143.72|15219.87|15139.87|10
1727886640000|2024-10-02 16:30:40|15224.16|15144.16|15225.71|15145.71|15225.79|15145.79|15223.41|15143.41|10
1727886650000|2024-10-02 16:30:50|15226.02|15146.02|15225.19|15145.19|15226.02|15146.02|15223.93|15143.93|10
1727886660000|2024-10-02 16:31:00|15225.26|15145.26|15225.9|15145.9|15225.99|15145.99|15224.12|15144.12|10
1727886670000|2024-10-02 16:31:10|15225.81|15145.81|15225.36|15145.36|15227.33|15147.33|15225.36|15145.36|10
1727886680000|2024-10-02 16:31:20|15225.33|15145.33|15226.23|15146.23|15226.32|15146.32|15225.03|15145.03|10
1727886690000|2024-10-02 16:31:30|15227.18|15147.18|15229.46|15149.46|15230.06|15150.06|15227.18|15147.18|9
1727886700000|2024-10-02 16:31:40|15229.09|15149.09|15228.22|15148.22|15230.04|15150.04|15228.22|15148.22|8
1727886710000|2024-10-02 16:31:50|15228.37|15148.37|15227.9|15147.9|15228.54|15148.54|15227.7|15147.7|10
1727886720000|2024-10-02 16:32:00|15227.79|15147.79|15227.02|15147.02|15229.01|15149.01|15227.02|15147.02|8
1727886730000|2024-10-02 16:32:10|15227.12|15147.12|15227.1|15147.1|15228.57|15148.57|15227.1|15147.1|10
1727886740000|2024-10-02 16:32:20|15227.39|15147.39|15227.29|15147.29|15227.91|15147.91|15227.12|15147.12|10
1727886750000|2024-10-02 16:32:30|15227.88|15147.88|15226.44|15146.44|15228.59|15148.59|15226.03|15146.03|9
1727886760000|2024-10-02 16:32:40|15226.39|15146.39|15227.55|15147.55|15227.61|15147.61|15226.32|15146.32|9
1727886770000|2024-10-02 16:32:50|15226.88|15146.88|15226.67|15146.67|15227.64|15147.64|15226.67|15146.67|10
1727886780000|2024-10-02 16:33:00|15226.43|15146.43|15231.55|15151.55|15231.55|15151.55|15226.43|15146.43|10
1727886790000|2024-10-02 16:33:10|15231.51|15151.51|15231.01|15151.01|15232.99|15152.99|15231.01|15151.01|10
1727886800000|2024-10-02 16:33:20|15230.98|15150.98|15233.59|15153.59|15233.59|15153.59|15229.78|15149.78|10
1727886810000|2024-10-02 16:33:30|15233.75|15153.75|15234.06|15154.06|15234.06|15154.06|15233|15153|10
1727886820000|2024-10-02 16:33:40|15233.54|15153.54|15234.15|15154.15|15234.17|15154.17|15232.62|15152.62|10
1727886830000|2024-10-02 16:33:50|15234.27|15154.27|15230.6|15150.6|15234.29|15154.29|15230.6|15150.6|8
1727886840000|2024-10-02 16:34:00|15230.58|15150.58|15227.5|15147.5|15230.58|15150.58|15227.5|15147.5|8
1727886850000|2024-10-02 16:34:10|15227.22|15147.22|15230.53|15150.53|15230.53|15150.53|15227.22|15147.22|9
1727886860000|2024-10-02 16:34:20|15229.95|15149.95|15228.28|15148.28|15230.24|15150.24|15228.28|15148.28|10
1727886870000|2024-10-02 16:34:30|15228.37|15148.37|15224.91|15144.91|15228.44|15148.44|15224.91|15144.91|9
1727886880000|2024-10-02 16:34:40|15224.86|15144.86|15224.79|15144.79|15224.86|15144.86|15224.39|15144.39|9
1727886890000|2024-10-02 16:34:50|15224.8|15144.8|15224.59|15144.59|15225.04|15145.04|15224.58|15144.58|10
1727886900000|2024-10-02 16:35:00|15224.15|15144.15|15225.73|15145.73|15225.73|15145.73|15223.35|15143.35|9
1727886910000|2024-10-02 16:35:10|15225.63|15145.63|15224.37|15144.37|15225.63|15145.63|15223.76|15143.76|10
1727886920000|2024-10-02 16:35:20|15224.8|15144.8|15224.39|15144.39|15224.85|15144.85|15224.25|15144.25|8
1727886930000|2024-10-02 16:35:30|15224.84|15144.84|15226.64|15146.64|15227.48|15147.48|15224.84|15144.84|9
1727886940000|2024-10-02 16:35:40|15226.9|15146.9|15226.36|15146.36|15227.66|15147.66|15226.36|15146.36|10
1727886950000|2024-10-02 16:35:50|15226.35|15146.35|15225.8|15145.8|15226.35|15146.35|15225.8|15145.8|10
1727886960000|2024-10-02 16:36:00|15225.73|15145.73|15223.96|15143.96|15225.73|15145.73|15223.96|15143.96|10
1727886970000|2024-10-02 16:36:10|15223.92|15143.92|15220.05|15140.05|15223.92|15143.92|15219.53|15139.53|9
1727886980000|2024-10-02 16:36:20|15220.09|15140.09|15218.71|15138.71|15220.09|15140.09|15217.76|15137.76|10
1727886990000|2024-10-02 16:36:30|15219.18|15139.18|15224.58|15144.58|15224.58|15144.58|15219.18|15139.18|10
1727887000000|2024-10-02 16:36:40|15226.45|15146.45|15233.46|15153.46|15233.46|15153.46|15226.45|15146.45|10
1727887010000|2024-10-02 16:36:50|15233.56|15153.56|15228.97|15148.97|15233.56|15153.56|15227.82|15147.82|10
1727887020000|2024-10-02 16:37:00|15228.99|15148.99|15233|15153|15233|15153|15228.99|15148.99|10
1727887030000|2024-10-02 16:37:10|15233.45|15153.45|15235.97|15155.97|15235.97|15155.97|15233.45|15153.45|9
1727887040000|2024-10-02 16:37:20|15235.07|15155.07|15236.18|15156.18|15238.5|15158.5|15235.07|15155.07|10
1727887050000|2024-10-02 16:37:30|15236.17|15156.17|15234.37|15154.37|15236.17|15156.17|15233.52|15153.52|9
1727887060000|2024-10-02 16:37:40|15234.49|15154.49|15231.22|15151.22|15234.49|15154.49|15231.22|15151.22|9
1727887070000|2024-10-02 16:37:50|15231.54|15151.54|15230.73|15150.73|15231.54|15151.54|15229.89|15149.89|9
1727887080000|2024-10-02 16:38:00|15230.66|15150.66|15229|15149|15230.76|15150.76|15229|15149|9
1727887090000|2024-10-02 16:38:10|15228.56|15148.56|15222.94|15142.94|15228.56|15148.56|15222.07|15142.07|10
1727887100000|2024-10-02 16:38:20|15223.1|15143.1|15224.31|15144.31|15224.31|15144.31|15222.16|15142.16|10
1727887110000|2024-10-02 16:38:30|15224.03|15144.03|15221.65|15141.65|15224.07|15144.07|15220.82|15140.82|10
1727887120000|2024-10-02 16:38:40|15223|15143|15224.3|15144.3|15224.61|15144.61|15223|15143|9
1727887130000|2024-10-02 16:38:50|15224.26|15144.26|15222.73|15142.73|15224.26|15144.26|15222.73|15142.73|9
1727887140000|2024-10-02 16:39:00|15222.96|15142.96|15221.85|15141.85|15222.99|15142.99|15221.31|15141.31|9
1727887150000|2024-10-02 16:39:10|15222.48|15142.48|15222.2|15142.2|15223.29|15143.29|15222.2|15142.2|10
1727887160000|2024-10-02 16:39:20|15221.76|15141.76|15221.8|15141.8|15222.16|15142.16|15221.25|15141.25|8
1727887170000|2024-10-02 16:39:30|15221.43|15141.43|15220.59|15140.59|15221.59|15141.59|15220.59|15140.59|9
1727887180000|2024-10-02 16:39:40|15220.75|15140.75|15220.16|15140.16|15220.75|15140.75|15220.16|15140.16|6
1727887190000|2024-10-02 16:39:50|15218.24|15138.24|15215.71|15135.71|15218.24|15138.24|15215.71|15135.71|10
1727887200000|2024-10-02 16:40:00|15213.76|15133.76|15213.14|15133.14|15213.86|15133.86|15212.12|15132.12|10
1727887210000|2024-10-02 16:40:10|15212.85|15132.85|15216.01|15136.01|15216.01|15136.01|15212.85|15132.85|10
1727887220000|2024-10-02 16:40:20|15216.45|15136.45|15213.63|15133.63|15216.45|15136.45|15213.63|15133.63|10
1727887230000|2024-10-02 16:40:30|15213.76|15133.76|15210.31|15130.31|15213.76|15133.76|15209.34|15129.34|10
1727887240000|2024-10-02 16:40:40|15210.29|15130.29|15202.38|15122.38|15210.29|15130.29|15202.34|15122.34|10
1727887250000|2024-10-02 16:40:50|15201.76|15121.76|15201.85|15121.85|15202.79|15122.79|15200.55|15120.55|10
1727887260000|2024-10-02 16:41:00|15201.83|15121.83|15198.61|15118.61|15201.83|15121.83|15198.61|15118.61|8
1727887270000|2024-10-02 16:41:10|15198.94|15118.94|15197.89|15117.89|15198.94|15118.94|15197.89|15117.89|10
1727887280000|2024-10-02 16:41:20|15198.21|15118.21|15197.26|15117.26|15198.21|15118.21|15197.25|15117.25|10
1727887290000|2024-10-02 16:41:30|15197.56|15117.56|15197.06|15117.06|15197.62|15117.62|15197.06|15117.06|8
1727887300000|2024-10-02 16:41:40|15196.39|15116.39|15197.28|15117.28|15197.28|15117.28|15196.1|15116.1|9
1727887310000|2024-10-02 16:41:50|15197.09|15117.09|15194.03|15114.03|15197.09|15117.09|15192.94|15112.94|10
1727887320000|2024-10-02 16:42:00|15192.23|15112.23|15190.92|15110.92|15192.48|15112.48|15190.92|15110.92|10
1727887330000|2024-10-02 16:42:10|15191.25|15111.25|15189.92|15109.92|15192.86|15112.86|15189.92|15109.92|10
1727887340000|2024-10-02 16:42:20|15189.9|15109.9|15188.55|15108.55|15189.9|15109.9|15188.55|15108.55|9
1727887350000|2024-10-02 16:42:30|15187.84|15107.84|15189.73|15109.73|15189.73|15109.73|15187.84|15107.84|9
1727887360000|2024-10-02 16:42:40|15190.03|15110.03|15190.41|15110.41|15191.34|15111.34|15190.03|15110.03|10
1727887370000|2024-10-02 16:42:50|15190.66|15110.66|15195.67|15115.67|15196.41|15116.41|15190.66|15110.66|10
1727887380000|2024-10-02 16:43:00|15195.82|15115.82|15199.95|15119.95|15199.95|15119.95|15195.82|15115.82|10
1727887390000|2024-10-02 16:43:10|15199.96|15119.96|15197.6|15117.6|15200.15|15120.15|15197.01|15117.01|10
1727887400000|2024-10-02 16:43:20|15197.64|15117.64|15196.94|15116.94|15197.71|15117.71|15196.94|15116.94|9
1727887410000|2024-10-02 16:43:30|15196.58|15116.58|15196.19|15116.19|15196.62|15116.62|15196.19|15116.19|8
1727887420000|2024-10-02 16:43:40|15196.18|15116.18|15197.96|15117.96|15197.96|15117.96|15196.18|15116.18|9
1727887430000|2024-10-02 16:43:50|15197.8|15117.8|15193.66|15113.66|15197.8|15117.8|15193.3|15113.3|9
1727887440000|2024-10-02 16:44:00|15194.73|15114.73|15194.17|15114.17|15194.73|15114.73|15193.66|15113.66|9
1727887450000|2024-10-02 16:44:10|15194.04|15114.04|15194.09|15114.09|15194.83|15114.83|15193.92|15113.92|9
1727887460000|2024-10-02 16:44:20|15193.9|15113.9|15193.62|15113.62|15194.56|15114.56|15193.02|15113.02|9
1727887470000|2024-10-02 16:44:30|15194.15|15114.15|15193.53|15113.53|15195.19|15115.19|15193.53|15113.53|9
1727887480000|2024-10-02 16:44:40|15193.5|15113.5|15193.91|15113.91|15194.67|15114.67|15193.17|15113.17|10
1727887490000|2024-10-02 16:44:50|15193.4|15113.4|15191.46|15111.46|15193.4|15113.4|15191.46|15111.46|9
1727887500000|2024-10-02 16:45:00|15191.27|15111.27|15190.05|15110.05|15191.27|15111.27|15190.05|15110.05|9
1727887510000|2024-10-02 16:45:10|15190.36|15110.36|15187.97|15107.97|15190.77|15110.77|15187.66|15107.66|10
1727887520000|2024-10-02 16:45:20|15188.47|15108.47|15188.72|15108.72|15188.72|15108.72|15187.22|15107.22|10
1727887530000|2024-10-02 16:45:30|15188.45|15108.45|15191.32|15111.32|15191.32|15111.32|15187.95|15107.95|9
1727887540000|2024-10-02 16:45:40|15192.29|15112.29|15194.63|15114.63|15194.63|15114.63|15192.14|15112.14|10
1727887550000|2024-10-02 16:45:50|15195.37|15115.37|15196.1|15116.1|15196.43|15116.43|15195.01|15115.01|10
1727887560000|2024-10-02 16:46:00|15197.36|15117.36|15198.63|15118.63|15199.78|15119.78|15197.35|15117.35|10
1727887570000|2024-10-02 16:46:10|15198.28|15118.28|15195.97|15115.97|15198.49|15118.49|15195.97|15115.97|10
1727887580000|2024-10-02 16:46:20|15195.86|15115.86|15195.82|15115.82|15197.26|15117.26|15195.82|15115.82|10
1727887590000|2024-10-02 16:46:30|15195.72|15115.72|15192.37|15112.37|15195.72|15115.72|15192.37|15112.37|9
1727887600000|2024-10-02 16:46:40|15191.08|15111.08|15188.4|15108.4|15191.08|15111.08|15187.71|15107.71|9
1727887610000|2024-10-02 16:46:50|15188.37|15108.37|15185.13|15105.13|15188.37|15108.37|15185.13|15105.13|9
1727887620000|2024-10-02 16:47:00|15184.99|15104.99|15183.02|15103.02|15185.15|15105.15|15182.38|15102.38|10
1727887630000|2024-10-02 16:47:10|15182.79|15102.79|15180.94|15100.94|15183.21|15103.21|15180.94|15100.94|10
1727887640000|2024-10-02 16:47:20|15180.55|15100.55|15180.93|15100.93|15181.12|15101.12|15180.38|15100.38|10
1727887650000|2024-10-02 16:47:30|15181.08|15101.08|15171.98|15091.98|15181.08|15101.08|15171.98|15091.98|9
1727887660000|2024-10-02 16:47:40|15171.39|15091.39|15172.21|15092.21|15172.23|15092.23|15171.26|15091.26|8
1727887670000|2024-10-02 16:47:50|15172.17|15092.17|15170.49|15090.49|15172.17|15092.17|15170.04|15090.04|9
1727887680000|2024-10-02 16:48:00|15170.56|15090.56|15172.99|15092.99|15172.99|15092.99|15170.05|15090.05|10
1727887690000|2024-10-02 16:48:10|15173.26|15093.26|15174.27|15094.27|15174.27|15094.27|15172.43|15092.43|9
1727887700000|2024-10-02 16:48:20|15174.51|15094.51|15180.93|15100.93|15180.93|15100.93|15174.51|15094.51|10
1727887710000|2024-10-02 16:48:30|15181.07|15101.07|15187.11|15107.11|15187.11|15107.11|15181.07|15101.07|10
1727887720000|2024-10-02 16:48:40|15187.19|15107.19|15193.29|15113.29|15193.29|15113.29|15187.19|15107.19|9
1727887730000|2024-10-02 16:48:50|15192.93|15112.93|15194.29|15114.29|15194.53|15114.53|15191.67|15111.67|10
1727887740000|2024-10-02 16:49:00|15194.27|15114.27|15193.53|15113.53|15195.06|15115.06|15193.18|15113.18|10
1727887750000|2024-10-02 16:49:10|15193.02|15113.02|15192.09|15112.09|15193.72|15113.72|15192.09|15112.09|7
1727887760000|2024-10-02 16:49:20|15191.33|15111.33|15192.26|15112.26|15192.82|15112.82|15191.33|15111.33|10
1727887770000|2024-10-02 16:49:30|15191.77|15111.77|15191.5|15111.5|15191.77|15111.77|15190.79|15110.79|9
1727887780000|2024-10-02 16:49:40|15191.44|15111.44|15194.32|15114.32|15194.32|15114.32|15189.86|15109.86|10
1727887790000|2024-10-02 16:49:50|15194.12|15114.12|15194.83|15114.83|15195.77|15115.77|15194.12|15114.12|10
1727887800000|2024-10-02 16:50:00|15194.85|15114.85|15194.45|15114.45|15194.85|15114.85|15192.82|15112.82|10
1727887810000|2024-10-02 16:50:10|15194.32|15114.32|15194.21|15114.21|15194.57|15114.57|15193.14|15113.14|10
1727887820000|2024-10-02 16:50:20|15193.85|15113.85|15194.92|15114.92|15195.61|15115.61|15193.19|15113.19|10
1727887830000|2024-10-02 16:50:30|15195.43|15115.43|15197.26|15117.26|15197.26|15117.26|15194.73|15114.73|10
1727887840000|2024-10-02 16:50:40|15198.76|15118.76|15202.28|15122.28|15202.28|15122.28|15198.76|15118.76|10
1727887850000|2024-10-02 16:50:50|15202.55|15122.55|15201.17|15121.17|15203.91|15123.91|15201|15121|9
1727887860000|2024-10-02 16:51:00|15200.73|15120.73|15198.45|15118.45|15200.75|15120.75|15198.45|15118.45|9
1727887870000|2024-10-02 16:51:10|15197.69|15117.69|15199.51|15119.51|15200.03|15120.03|15196.51|15116.51|10
1727887880000|2024-10-02 16:51:20|15198.82|15118.82|15202.68|15122.68|15202.68|15122.68|15198.81|15118.81|9
1727887890000|2024-10-02 16:51:30|15202.4|15122.4|15203.23|15123.23|15203.23|15123.23|15201.94|15121.94|10
1727887900000|2024-10-02 16:51:40|15203.26|15123.26|15204.88|15124.88|15204.88|15124.88|15203.26|15123.26|10
1727887910000|2024-10-02 16:51:50|15205.36|15125.36|15208|15128|15208.25|15128.25|15205.36|15125.36|10
1727887920000|2024-10-02 16:52:00|15208.02|15128.02|15208.57|15128.57|15209.02|15129.02|15207.04|15127.04|10
1727887930000|2024-10-02 16:52:10|15208.16|15128.16|15207.18|15127.18|15208.16|15128.16|15206.39|15126.39|9
1727887940000|2024-10-02 16:52:20|15207.28|15127.28|15203.06|15123.06|15207.28|15127.28|15203.06|15123.06|10
1727887950000|2024-10-02 16:52:30|15202.63|15122.63|15199.11|15119.11|15202.63|15122.63|15198.43|15118.43|10
1727887960000|2024-10-02 16:52:40|15199.07|15119.07|15199.02|15119.02|15201.13|15121.13|15199.02|15119.02|10
1727887970000|2024-10-02 16:52:50|15199.1|15119.1|15199.2|15119.2|15199.24|15119.24|15198.25|15118.25|10
1727887980000|2024-10-02 16:53:00|15199.22|15119.22|15202.01|15122.01|15202.01|15122.01|15198.6|15118.6|10
1727887990000|2024-10-02 16:53:10|15202.15|15122.15|15209.2|15129.2|15209.2|15129.2|15202.15|15122.15|10
1727888000000|2024-10-02 16:53:20|15209.19|15129.19|15208.65|15128.65|15209.48|15129.48|15208.65|15128.65|9
1727888010000|2024-10-02 16:53:30|15208.6|15128.6|15210.25|15130.25|15210.25|15130.25|15208.35|15128.35|10
1727888020000|2024-10-02 16:53:40|15210.39|15130.39|15208.33|15128.33|15210.39|15130.39|15208.33|15128.33|9
1727888030000|2024-10-02 16:53:50|15208.29|15128.29|15204.78|15124.78|15208.29|15128.29|15204.42|15124.42|10
1727888040000|2024-10-02 16:54:00|15205.04|15125.04|15202.96|15122.96|15205.05|15125.05|15202.96|15122.96|10
1727888050000|2024-10-02 16:54:10|15202.65|15122.65|15206.27|15126.27|15206.27|15126.27|15202.65|15122.65|10
1727888060000|2024-10-02 16:54:20|15205.12|15125.12|15203.28|15123.28|15205.82|15125.82|15203.28|15123.28|10
1727888070000|2024-10-02 16:54:30|15202.89|15122.89|15203|15123|15203|15123|15202.33|15122.33|6
1727888080000|2024-10-02 16:54:40|15202.65|15122.65|15203.43|15123.43|15203.83|15123.83|15202.52|15122.52|10
1727888090000|2024-10-02 16:54:50|15203.11|15123.11|15200.61|15120.61|15203.11|15123.11|15200.61|15120.61|10
1727888100000|2024-10-02 16:55:00|15200.6|15120.6|15198.92|15118.92|15200.6|15120.6|15198.11|15118.11|9
1727888110000|2024-10-02 16:55:10|15198.27|15118.27|15197.53|15117.53|15198.48|15118.48|15196.81|15116.81|10
1727888120000|2024-10-02 16:55:20|15197.51|15117.51|15196.32|15116.32|15198.02|15118.02|15196.12|15116.12|10
1727888130000|2024-10-02 16:55:30|15196.31|15116.31|15193.79|15113.79|15196.32|15116.32|15193.24|15113.24|10
1727888140000|2024-10-02 16:55:40|15194.01|15114.01|15193.4|15113.4|15194.58|15114.58|15192.84|15112.84|10
1727888150000|2024-10-02 16:55:50|15193.41|15113.41|15192.87|15112.87|15193.41|15113.41|15192.81|15112.81|8
1727888160000|2024-10-02 16:56:00|15192.89|15112.89|15185.72|15105.72|15193.12|15113.12|15185.72|15105.72|10
1727888170000|2024-10-02 16:56:10|15185.67|15105.67|15179.72|15099.72|15185.67|15105.67|15179.71|15099.71|10
1727888180000|2024-10-02 16:56:20|15179.37|15099.37|15177.32|15097.32|15179.37|15099.37|15176.95|15096.95|9
1727888190000|2024-10-02 16:56:30|15177.38|15097.38|15176.91|15096.91|15177.38|15097.38|15175.91|15095.91|9
1727888200000|2024-10-02 16:56:40|15176.88|15096.88|15176.26|15096.26|15176.95|15096.95|15176.22|15096.22|10
1727888210000|2024-10-02 16:56:50|15176.16|15096.16|15174.58|15094.58|15176.16|15096.16|15174.58|15094.58|9
1727888220000|2024-10-02 16:57:00|15174.11|15094.11|15166.36|15086.36|15174.11|15094.11|15166.36|15086.36|10
1727888230000|2024-10-02 16:57:10|15166.75|15086.75|15171.39|15091.39|15171.39|15091.39|15166.75|15086.75|10
1727888240000|2024-10-02 16:57:20|15171.24|15091.24|15168.74|15088.74|15171.24|15091.24|15168.74|15088.74|10
1727888250000|2024-10-02 16:57:30|15168.9|15088.9|15165.9|15085.9|15168.9|15088.9|15165.9|15085.9|8
1727888260000|2024-10-02 16:57:40|15166.04|15086.04|15165.35|15085.35|15166.04|15086.04|15164.64|15084.64|8
1727888270000|2024-10-02 16:57:50|15165.3|15085.3|15166.32|15086.32|15167.75|15087.75|15164.75|15084.75|10
1727888280000|2024-10-02 16:58:00|15166.39|15086.39|15169.12|15089.12|15169.33|15089.33|15166.37|15086.37|9
1727888290000|2024-10-02 16:58:10|15169.31|15089.31|15165.53|15085.53|15169.76|15089.76|15165.53|15085.53|10
1727888300000|2024-10-02 16:58:20|15166.59|15086.59|15162.33|15082.33|15166.59|15086.59|15161.41|15081.41|10
1727888310000|2024-10-02 16:58:30|15161.8|15081.8|15164.92|15084.92|15164.92|15084.92|15161.8|15081.8|9
1727888320000|2024-10-02 16:58:40|15165.5|15085.5|15165.84|15085.84|15165.84|15085.84|15165.34|15085.34|10
1727888330000|2024-10-02 16:58:50|15167.07|15087.07|15167.34|15087.34|15167.34|15087.34|15166.97|15086.97|10
1727888340000|2024-10-02 16:59:00|15167.39|15087.39|15167.66|15087.66|15168.51|15088.51|15167.02|15087.02|9
1727888350000|2024-10-02 16:59:10|15166.55|15086.55|15166.35|15086.35|15167.39|15087.39|15165.98|15085.98|9
1727888360000|2024-10-02 16:59:20|15166.34|15086.34|15161.77|15081.77|15166.37|15086.37|15161.18|15081.18|10
1727888370000|2024-10-02 16:59:30|15161.7|15081.7|15159.68|15079.68|15161.83|15081.83|15159.41|15079.41|10
1727888380000|2024-10-02 16:59:40|15159.46|15079.46|15160.27|15080.27|15160.28|15080.28|15159.14|15079.14|10
1727888390000|2024-10-02 16:59:50|15160.18|15080.18|15160.27|15080.27|15160.27|15080.27|15159.53|15079.53|9
1727888400000|2024-10-02 17:00:00|15160.6|15080.6|15159.2|15079.2|15160.61|15080.61|15158.82|15078.82|10
1727888410000|2024-10-02 17:00:10|15160.74|15080.74|15162.69|15082.69|15162.69|15082.69|15160.74|15080.74|10
1727888420000|2024-10-02 17:00:20|15163.15|15083.15|15164.57|15084.57|15164.68|15084.68|15162.79|15082.79|10
1727888430000|2024-10-02 17:00:30|15164.56|15084.56|15162.78|15082.78|15165.73|15085.73|15162.29|15082.29|10
1727888440000|2024-10-02 17:00:40|15162|15082|15161.83|15081.83|15162.09|15082.09|15161.33|15081.33|10
1727888450000|2024-10-02 17:00:50|15161.81|15081.81|15163.42|15083.42|15163.71|15083.71|15160.93|15080.93|10
1727888460000|2024-10-02 17:01:00|15163.89|15083.89|15162.68|15082.68|15163.89|15083.89|15162.65|15082.65|9
1727888470000|2024-10-02 17:01:10|15162.46|15082.46|15164.21|15084.21|15165.53|15085.53|15161.87|15081.87|10
1727888480000|2024-10-02 17:01:20|15163.93|15083.93|15165.32|15085.32|15165.49|15085.49|15163.93|15083.93|9
1727888490000|2024-10-02 17:01:30|15166.2|15086.2|15166.34|15086.34|15167.37|15087.37|15165.94|15085.94|10
1727888500000|2024-10-02 17:01:40|15165.83|15085.83|15162.12|15082.12|15165.83|15085.83|15162.12|15082.12|10
1727888510000|2024-10-02 17:01:50|15162.16|15082.16|15162.2|15082.2|15163.25|15083.25|15162.11|15082.11|10
1727888520000|2024-10-02 17:02:00|15163.51|15083.51|15164.87|15084.87|15166.29|15086.29|15163.51|15083.51|9
1727888530000|2024-10-02 17:02:10|15163.9|15083.9|15154.77|15074.77|15163.9|15083.9|15154.77|15074.77|10
1727888540000|2024-10-02 17:02:20|15152.46|15072.46|15142.74|15062.74|15152.46|15072.46|15142.74|15062.74|10
1727888550000|2024-10-02 17:02:30|15142|15062|15142.53|15062.53|15143.47|15063.47|15142|15062|10
1727888560000|2024-10-02 17:02:40|15141.88|15061.88|15140.38|15060.38|15141.88|15061.88|15140.38|15060.38|9
1727888570000|2024-10-02 17:02:50|15140.37|15060.37|15138.32|15058.32|15140.5|15060.5|15138.32|15058.32|10
1727888580000|2024-10-02 17:03:00|15138.34|15058.34|15137.71|15057.71|15138.98|15058.98|15137.6|15057.6|10
1727888590000|2024-10-02 17:03:10|15137.85|15057.85|15137.75|15057.75|15138.19|15058.19|15137.7|15057.7|7
1727888600000|2024-10-02 17:03:20|15137.97|15057.97|15135.52|15055.52|15138.09|15058.09|15135.52|15055.52|10
1727888610000|2024-10-02 17:03:30|15135.47|15055.47|15132.51|15052.51|15135.47|15055.47|15132.37|15052.37|10
1727888620000|2024-10-02 17:03:40|15132.55|15052.55|15132.02|15052.02|15132.55|15052.55|15132.02|15052.02|9
1727888630000|2024-10-02 17:03:50|15131.9|15051.9|15130.22|15050.22|15131.9|15051.9|15129.05|15049.05|9
1727888640000|2024-10-02 17:04:00|15130.12|15050.12|15129.1|15049.1|15130.3|15050.3|15129.07|15049.07|9
1727888650000|2024-10-02 17:04:10|15128.45|15048.45|15122.88|15042.88|15128.45|15048.45|15122.88|15042.88|10
1727888660000|2024-10-02 17:04:20|15122.87|15042.87|15122.19|15042.19|15122.96|15042.96|15122.19|15042.19|10
1727888670000|2024-10-02 17:04:30|15122.37|15042.37|15121.41|15041.41|15122.38|15042.38|15120.27|15040.27|8
1727888680000|2024-10-02 17:04:40|15121.39|15041.39|15119.82|15039.82|15121.39|15041.39|15119.69|15039.69|10
1727888690000|2024-10-02 17:04:50|15119.45|15039.45|15117.41|15037.41|15119.45|15039.45|15117.06|15037.06|9
1727888700000|2024-10-02 17:05:00|15112.34|15032.34|15108.73|15028.73|15112.34|15032.34|15108.73|15028.73|10
1727888710000|2024-10-02 17:05:10|15108.7|15028.7|15108.09|15028.09|15108.7|15028.7|15106.38|15026.38|10
1727888720000|2024-10-02 17:05:20|15108.54|15028.54|15113.01|15033.01|15113.01|15033.01|15108.54|15028.54|10
1727888730000|2024-10-02 17:05:30|15115.42|15035.42|15119.56|15039.56|15119.56|15039.56|15115.42|15035.42|9
1727888740000|2024-10-02 17:05:40|15120.48|15040.48|15124.81|15044.81|15124.99|15044.99|15120.48|15040.48|9
1727888750000|2024-10-02 17:05:50|15125.46|15045.46|15129.51|15049.51|15130.03|15050.03|15125.46|15045.46|10
1727888760000|2024-10-02 17:06:00|15129.49|15049.49|15133.96|15053.96|15134.21|15054.21|15129.49|15049.49|10
1727888770000|2024-10-02 17:06:10|15134.1|15054.1|15131.26|15051.26|15134.1|15054.1|15131.26|15051.26|10
1727888780000|2024-10-02 17:06:20|15130.76|15050.76|15134.24|15054.24|15134.24|15054.24|15130.76|15050.76|10
1727888790000|2024-10-02 17:06:30|15135.22|15055.22|15137.19|15057.19|15137.19|15057.19|15134.07|15054.07|10
1727888800000|2024-10-02 17:06:40|15137.21|15057.21|15136.8|15056.8|15137.93|15057.93|15136.57|15056.57|9
1727888810000|2024-10-02 17:06:50|15136.98|15056.98|15136.2|15056.2|15138.47|15058.47|15136.2|15056.2|9
1727888820000|2024-10-02 17:07:00|15136.56|15056.56|15137.3|15057.3|15137.3|15057.3|15136.29|15056.29|10
1727888830000|2024-10-02 17:07:10|15139.03|15059.03|15139.9|15059.9|15140.43|15060.43|15139.03|15059.03|10
1727888840000|2024-10-02 17:07:20|15139.79|15059.79|15138.78|15058.78|15139.92|15059.92|15138.78|15058.78|10
1727888850000|2024-10-02 17:07:30|15138.63|15058.63|15141.78|15061.78|15141.78|15061.78|15137.94|15057.94|10
1727888860000|2024-10-02 17:07:40|15141.8|15061.8|15146.17|15066.17|15146.53|15066.53|15141.8|15061.8|9
1727888870000|2024-10-02 17:07:50|15146.16|15066.16|15147.26|15067.26|15147.86|15067.86|15145.82|15065.82|8
1727888880000|2024-10-02 17:08:00|15147.67|15067.67|15151|15071|15151.54|15071.54|15147.52|15067.52|9
1727888890000|2024-10-02 17:08:10|15150.99|15070.99|15152.37|15072.37|15152.39|15072.39|15150.36|15070.36|10
1727888900000|2024-10-02 17:08:20|15151.6|15071.6|15146.95|15066.95|15151.6|15071.6|15146.95|15066.95|10
1727888910000|2024-10-02 17:08:30|15146.88|15066.88|15145.67|15065.67|15146.88|15066.88|15145.63|15065.63|10
1727888920000|2024-10-02 17:08:40|15143.3|15063.3|15145.4|15065.4|15145.45|15065.45|15143.3|15063.3|7
1727888930000|2024-10-02 17:08:50|15145.88|15065.88|15146.69|15066.69|15146.7|15066.7|15145.75|15065.75|10
1727888940000|2024-10-02 17:09:00|15146.68|15066.68|15147.5|15067.5|15147.85|15067.85|15146.27|15066.27|9
1727888950000|2024-10-02 17:09:10|15147.53|15067.53|15147.66|15067.66|15147.66|15067.66|15147.16|15067.16|9
1727888960000|2024-10-02 17:09:20|15147.64|15067.64|15147.43|15067.43|15147.68|15067.68|15146.32|15066.32|8
1727888970000|2024-10-02 17:09:30|15146.77|15066.77|15138.79|15058.79|15146.77|15066.77|15138.79|15058.79|10
1727888980000|2024-10-02 17:09:40|15138.77|15058.77|15139.76|15059.76|15139.87|15059.87|15138.57|15058.57|10
1727888990000|2024-10-02 17:09:50|15139.7|15059.7|15139.88|15059.88|15140.01|15060.01|15139.24|15059.24|10
1727889000000|2024-10-02 17:10:00|15138.96|15058.96|15141.39|15061.39|15141.39|15061.39|15138.25|15058.25|9
1727889010000|2024-10-02 17:10:10|15141.2|15061.2|15141.81|15061.81|15143.25|15063.25|15141.2|15061.2|10
1727889020000|2024-10-02 17:10:20|15141.99|15061.99|15141.58|15061.58|15143.25|15063.25|15141.58|15061.58|9
1727889030000|2024-10-02 17:10:30|15141.35|15061.35|15142.18|15062.18|15142.18|15062.18|15140.89|15060.89|10
1727889040000|2024-10-02 17:10:40|15142.72|15062.72|15141.95|15061.95|15142.93|15062.93|15141.95|15061.95|10
1727889050000|2024-10-02 17:10:50|15141.66|15061.66|15138.35|15058.35|15141.66|15061.66|15137.74|15057.74|10
1727889060000|2024-10-02 17:11:00|15138.38|15058.38|15138.67|15058.67|15138.88|15058.88|15137.79|15057.79|8
1727889070000|2024-10-02 17:11:10|15138.48|15058.48|15138.73|15058.73|15138.73|15058.73|15138.2|15058.2|6
1727889080000|2024-10-02 17:11:20|15138.51|15058.51|15130.01|15050.01|15138.51|15058.51|15130.01|15050.01|10
1727889090000|2024-10-02 17:11:30|15130.92|15050.92|15127.81|15047.81|15130.92|15050.92|15127.73|15047.73|10
1727889100000|2024-10-02 17:11:40|15128.91|15048.91|15127.72|15047.72|15128.91|15048.91|15127.72|15047.72|9
1727889110000|2024-10-02 17:11:50|15128.81|15048.81|15127.21|15047.21|15128.81|15048.81|15126.72|15046.72|10
1727889120000|2024-10-02 17:12:00|15127.28|15047.28|15130.84|15050.84|15130.84|15050.84|15127.13|15047.13|10
1727889130000|2024-10-02 17:12:10|15131.54|15051.54|15136.75|15056.75|15136.87|15056.87|15131.54|15051.54|10
1727889140000|2024-10-02 17:12:20|15136.85|15056.85|15136.76|15056.76|15137.81|15057.81|15136.56|15056.56|10
1727889150000|2024-10-02 17:12:30|15136.92|15056.92|15136.58|15056.58|15137.42|15057.42|15136.58|15056.58|10
1727889160000|2024-10-02 17:12:40|15137.63|15057.63|15139.54|15059.54|15139.54|15059.54|15136.6|15056.6|10
1727889170000|2024-10-02 17:12:50|15139.55|15059.55|15140.01|15060.01|15140.55|15060.55|15139.55|15059.55|8
1727889180000|2024-10-02 17:13:00|15139.67|15059.67|15139.25|15059.25|15139.89|15059.89|15138.17|15058.17|10
1727889190000|2024-10-02 17:13:10|15139.33|15059.33|15139.43|15059.43|15139.89|15059.89|15138.94|15058.94|10
1727889200000|2024-10-02 17:13:20|15139.29|15059.29|15137.29|15057.29|15139.32|15059.32|15137.29|15057.29|8
1727889210000|2024-10-02 17:13:30|15137.26|15057.26|15138.31|15058.31|15138.73|15058.73|15137.26|15057.26|7
1727889220000|2024-10-02 17:13:40|15138.96|15058.96|15139.85|15059.85|15139.85|15059.85|15138.96|15058.96|8
1727889230000|2024-10-02 17:13:50|15139.84|15059.84|15145.23|15065.23|15145.23|15065.23|15139.58|15059.58|10
1727889240000|2024-10-02 17:14:00|15145.26|15065.26|15148.06|15068.06|15148.25|15068.25|15145.26|15065.26|10
1727889250000|2024-10-02 17:14:10|15148.21|15068.21|15151.69|15071.69|15151.96|15071.96|15148.17|15068.17|10
1727889260000|2024-10-02 17:14:20|15151.94|15071.94|15151.69|15071.69|15152.87|15072.87|15151.34|15071.34|10
1727889270000|2024-10-02 17:14:30|15150.6|15070.6|15150.85|15070.85|15151.45|15071.45|15150.6|15070.6|9
1727889280000|2024-10-02 17:14:40|15150.84|15070.84|15149.94|15069.94|15151.5|15071.5|15149.87|15069.87|9
1727889290000|2024-10-02 17:14:50|15150.52|15070.52|15151.07|15071.07|15151.07|15071.07|15150.52|15070.52|7
1727889300000|2024-10-02 17:15:00|15151.12|15071.12|15149.31|15069.31|15151.12|15071.12|15149.12|15069.12|10
1727889310000|2024-10-02 17:15:10|15148.99|15068.99|15148.11|15068.11|15149.12|15069.12|15147.78|15067.78|9
1727889320000|2024-10-02 17:15:20|15147.81|15067.81|15146.8|15066.8|15147.82|15067.82|15146.79|15066.79|9
1727889330000|2024-10-02 17:15:30|15147.9|15067.9|15145.88|15065.88|15147.9|15067.9|15145.75|15065.75|9
1727889340000|2024-10-02 17:15:40|15145.66|15065.66|15144.03|15064.03|15145.66|15065.66|15144.03|15064.03|7
1727889350000|2024-10-02 17:15:50|15144.08|15064.08|15144.23|15064.23|15144.56|15064.56|15143.31|15063.31|9
1727889360000|2024-10-02 17:16:00|15143.89|15063.89|15141.38|15061.38|15144.23|15064.23|15141.38|15061.38|9
1727889370000|2024-10-02 17:16:10|15140.6|15060.6|15141.37|15061.37|15141.37|15061.37|15139.86|15059.86|9
1727889380000|2024-10-02 17:16:20|15142.22|15062.22|15144.83|15064.83|15144.83|15064.83|15142.22|15062.22|10
1727889390000|2024-10-02 17:16:30|15145.24|15065.24|15148.32|15068.32|15148.36|15068.36|15145.24|15065.24|9
1727889400000|2024-10-02 17:16:40|15148.5|15068.5|15148.81|15068.81|15149.15|15069.15|15148.24|15068.24|8
1727889410000|2024-10-02 17:16:50|15148.73|15068.73|15151.47|15071.47|15151.47|15071.47|15148.39|15068.39|10
1727889420000|2024-10-02 17:17:00|15151.48|15071.48|15151.93|15071.93|15152.44|15072.44|15151.48|15071.48|9
1727889430000|2024-10-02 17:17:10|15151.1|15071.1|15147.49|15067.49|15151.1|15071.1|15147.49|15067.49|10
1727889440000|2024-10-02 17:17:20|15146.41|15066.41|15148.51|15068.51|15148.51|15068.51|15146.31|15066.31|10
1727889450000|2024-10-02 17:17:30|15149.09|15069.09|15149.34|15069.34|15150.22|15070.22|15149.09|15069.09|10
1727889460000|2024-10-02 17:17:40|15150.18|15070.18|15150.26|15070.26|15150.38|15070.38|15150.15|15070.15|10
1727889470000|2024-10-02 17:17:50|15152.74|15072.74|15152.23|15072.23|15153.57|15073.57|15152.23|15072.23|9
1727889480000|2024-10-02 17:18:00|15150.54|15070.54|15148.46|15068.46|15150.54|15070.54|15147.85|15067.85|8
1727889490000|2024-10-02 17:18:10|15147.39|15067.39|15147.11|15067.11|15147.47|15067.47|15145.81|15065.81|10
1727889500000|2024-10-02 17:18:20|15146.37|15066.37|15148.92|15068.92|15149.51|15069.51|15146.11|15066.11|10
1727889510000|2024-10-02 17:18:30|15149.07|15069.07|15153.96|15073.96|15154.65|15074.65|15149.07|15069.07|9
1727889520000|2024-10-02 17:18:40|15153.99|15073.99|15154.11|15074.11|15154.31|15074.31|15153.28|15073.28|10
1727889530000|2024-10-02 17:18:50|15153.62|15073.62|15153.55|15073.55|15154.09|15074.09|15152.99|15072.99|10
1727889540000|2024-10-02 17:19:00|15154.43|15074.43|15151.71|15071.71|15154.43|15074.43|15151.5|15071.5|10
1727889550000|2024-10-02 17:19:10|15151.22|15071.22|15151.01|15071.01|15151.32|15071.32|15150.85|15070.85|9
1727889560000|2024-10-02 17:19:20|15151.02|15071.02|15146.61|15066.61|15151.05|15071.05|15146.61|15066.61|9
1727889570000|2024-10-02 17:19:30|15146.29|15066.29|15149.36|15069.36|15149.36|15069.36|15146.22|15066.22|9
1727889580000|2024-10-02 17:19:40|15149.06|15069.06|15150.19|15070.19|15150.35|15070.35|15148.87|15068.87|10
1727889590000|2024-10-02 17:19:50|15150.51|15070.51|15150.84|15070.84|15150.84|15070.84|15150.02|15070.02|10
1727889600000|2024-10-02 17:20:00|15150.18|15070.18|15144.86|15064.86|15150.18|15070.18|15144.86|15064.86|10
1727889610000|2024-10-02 17:20:10|15145.43|15065.43|15148.01|15068.01|15148.01|15068.01|15145.43|15065.43|10
1727889620000|2024-10-02 17:20:20|15148.03|15068.03|15147.97|15067.97|15148.03|15068.03|15147.35|15067.35|8
1727889630000|2024-10-02 17:20:30|15147.99|15067.99|15146.2|15066.2|15148.03|15068.03|15145.49|15065.49|8
1727889640000|2024-10-02 17:20:40|15145.94|15065.94|15146.04|15066.04|15146.1|15066.1|15145.12|15065.12|9
1727889650000|2024-10-02 17:20:50|15145.1|15065.1|15148.92|15068.92|15148.92|15068.92|15144.99|15064.99|10
1727889660000|2024-10-02 17:21:00|15149.31|15069.31|15149.69|15069.69|15150.46|15070.46|15149.31|15069.31|10
1727889670000|2024-10-02 17:21:10|15149.23|15069.23|15148.13|15068.13|15149.79|15069.79|15147.02|15067.02|10
1727889680000|2024-10-02 17:21:20|15148.51|15068.51|15149.36|15069.36|15150.51|15070.51|15148.51|15068.51|10
1727889690000|2024-10-02 17:21:30|15150.87|15070.87|15151.49|15071.49|15151.73|15071.73|15150.3|15070.3|10
1727889700000|2024-10-02 17:21:40|15153.06|15073.06|15152.53|15072.53|15153.83|15073.83|15152.19|15072.19|9
1727889710000|2024-10-02 17:21:50|15152.54|15072.54|15151.32|15071.32|15152.54|15072.54|15151.32|15071.32|7
1727889720000|2024-10-02 17:22:00|15152.05|15072.05|15150.19|15070.19|15152.05|15072.05|15149.5|15069.5|10
1727889730000|2024-10-02 17:22:10|15150.88|15070.88|15149|15069|15151.15|15071.15|15149|15069|10
1727889740000|2024-10-02 17:22:20|15149.05|15069.05|15147.32|15067.32|15149.22|15069.22|15147.32|15067.32|8
1727889750000|2024-10-02 17:22:30|15148.03|15068.03|15149.22|15069.22|15149.52|15069.52|15148.03|15068.03|9
1727889760000|2024-10-02 17:22:40|15149.2|15069.2|15149|15069|15149.2|15069.2|15148.01|15068.01|9
1727889770000|2024-10-02 17:22:50|15148.97|15068.97|15147.06|15067.06|15148.97|15068.97|15147.06|15067.06|9
1727889780000|2024-10-02 17:23:00|15147.02|15067.02|15145.21|15065.21|15147.02|15067.02|15144.94|15064.94|8
1727889790000|2024-10-02 17:23:10|15145.01|15065.01|15144.88|15064.88|15145.92|15065.92|15144.88|15064.88|10
1727889800000|2024-10-02 17:23:20|15144.87|15064.87|15141.09|15061.09|15144.87|15064.87|15141.09|15061.09|10
1727889810000|2024-10-02 17:23:30|15139.75|15059.75|15139.98|15059.98|15139.98|15059.98|15139.55|15059.55|10
1727889820000|2024-10-02 17:23:40|15139.74|15059.74|15138.57|15058.57|15139.74|15059.74|15138.48|15058.48|10
1727889830000|2024-10-02 17:23:50|15139.08|15059.08|15136.67|15056.67|15140.13|15060.13|15136.67|15056.67|9
1727889840000|2024-10-02 17:24:00|15135.95|15055.95|15137.4|15057.4|15137.4|15057.4|15135.95|15055.95|8
1727889850000|2024-10-02 17:24:10|15137.1|15057.1|15137.57|15057.57|15137.57|15057.57|15136.03|15056.03|10
1727889860000|2024-10-02 17:24:20|15137.58|15057.58|15136.22|15056.22|15138.94|15058.94|15136.22|15056.22|9
1727889870000|2024-10-02 17:24:30|15136.23|15056.23|15135.78|15055.78|15137.69|15057.69|15135.78|15055.78|9
1727889880000|2024-10-02 17:24:40|15135.35|15055.35|15135.33|15055.33|15135.4|15055.4|15134.97|15054.97|8
1727889890000|2024-10-02 17:24:50|15135.35|15055.35|15134.99|15054.99|15135.35|15055.35|15134.95|15054.95|6
1727889900000|2024-10-02 17:25:00|15134.85|15054.85|15132.16|15052.16|15134.85|15054.85|15132.15|15052.15|9
1727889910000|2024-10-02 17:25:10|15132.14|15052.14|15129.5|15049.5|15132.27|15052.27|15129.5|15049.5|10
1727889920000|2024-10-02 17:25:20|15129.46|15049.46|15129.13|15049.13|15130.21|15050.21|15128.98|15048.98|10
1727889930000|2024-10-02 17:25:30|15129.1|15049.1|15128.5|15048.5|15129.96|15049.96|15128.5|15048.5|9
1727889940000|2024-10-02 17:25:40|15128.13|15048.13|15126.76|15046.76|15128.67|15048.67|15125.56|15045.56|10
1727889950000|2024-10-02 17:25:50|15126.77|15046.77|15126.18|15046.18|15128.08|15048.08|15126.14|15046.14|10
1727889960000|2024-10-02 17:26:00|15126.22|15046.22|15125.87|15045.87|15126.41|15046.41|15124.22|15044.22|10
1727889970000|2024-10-02 17:26:10|15125.46|15045.46|15124.75|15044.75|15125.46|15045.46|15124.38|15044.38|7
1727889980000|2024-10-02 17:26:20|15125.17|15045.17|15122.3|15042.3|15126.21|15046.21|15122.3|15042.3|10
1727889990000|2024-10-02 17:26:30|15122.28|15042.28|15121.14|15041.14|15122.28|15042.28|15120.8|15040.8|9
1727890000000|2024-10-02 17:26:40|15120.41|15040.41|15121.17|15041.17|15121.17|15041.17|15119.65|15039.65|10
1727890010000|2024-10-02 17:26:50|15121.43|15041.43|15120.3|15040.3|15121.98|15041.98|15120.3|15040.3|9
1727890020000|2024-10-02 17:27:00|15120.48|15040.48|15124.04|15044.04|15124.19|15044.19|15120.48|15040.48|10
1727890030000|2024-10-02 17:27:10|15123.95|15043.95|15124.71|15044.71|15124.71|15044.71|15123.3|15043.3|9
1727890040000|2024-10-02 17:27:20|15124.78|15044.78|15126.36|15046.36|15126.68|15046.68|15124.78|15044.78|10
1727890050000|2024-10-02 17:27:30|15126.34|15046.34|15125.26|15045.26|15126.34|15046.34|15124.55|15044.55|9
1727890060000|2024-10-02 17:27:40|15126.94|15046.94|15128.98|15048.98|15129.76|15049.76|15126.94|15046.94|10
1727890070000|2024-10-02 17:27:50|15129.22|15049.22|15130.1|15050.1|15130.11|15050.11|15129.22|15049.22|9
1727890080000|2024-10-02 17:28:00|15130.46|15050.46|15128.2|15048.2|15130.47|15050.47|15128.2|15048.2|9
1727890090000|2024-10-02 17:28:10|15129.16|15049.16|15130.88|15050.88|15131.05|15051.05|15128.57|15048.57|9
1727890100000|2024-10-02 17:28:20|15130.01|15050.01|15127.36|15047.36|15130.58|15050.58|15127.36|15047.36|9
1727890110000|2024-10-02 17:28:30|15127.96|15047.96|15127.84|15047.84|15128.23|15048.23|15127.84|15047.84|10
1727890120000|2024-10-02 17:28:40|15127.82|15047.82|15129.98|15049.98|15130.31|15050.31|15127.65|15047.65|7
1727890130000|2024-10-02 17:28:50|15130.1|15050.1|15132.71|15052.71|15132.71|15052.71|15130.07|15050.07|10
1727890140000|2024-10-02 17:29:00|15132.77|15052.77|15131.4|15051.4|15132.77|15052.77|15131.35|15051.35|9
1727890150000|2024-10-02 17:29:10|15131.41|15051.41|15134.84|15054.84|15134.84|15054.84|15131.41|15051.41|8
1727890160000|2024-10-02 17:29:20|15134.14|15054.14|15135.29|15055.29|15135.29|15055.29|15134.14|15054.14|10
1727890170000|2024-10-02 17:29:30|15135.3|15055.3|15135.14|15055.14|15135.44|15055.44|15134.67|15054.67|9
1727890180000|2024-10-02 17:29:40|15135.08|15055.08|15135.05|15055.05|15135.13|15055.13|15135.04|15055.04|9
1727890190000|2024-10-02 17:29:50|15135.06|15055.06|15134.38|15054.38|15135.52|15055.52|15134.38|15054.38|9
1727890200000|2024-10-02 17:30:00|15133.86|15053.86|15131.53|15051.53|15133.86|15053.86|15130.56|15050.56|9
1727890210000|2024-10-02 17:30:10|15132.24|15052.24|15133.14|15053.14|15134|15054|15132.24|15052.24|10
1727890220000|2024-10-02 17:30:20|15132.56|15052.56|15129.24|15049.24|15132.63|15052.63|15129.24|15049.24|10
1727890230000|2024-10-02 17:30:30|15129.2|15049.2|15120.86|15040.86|15129.2|15049.2|15120.86|15040.86|9
1727890240000|2024-10-02 17:30:40|15120.78|15040.78|15118.8|15038.8|15120.78|15040.78|15118.8|15038.8|10
1727890250000|2024-10-02 17:30:50|15118.86|15038.86|15112.07|15032.07|15118.86|15038.86|15111.93|15031.93|10
1727890260000|2024-10-02 17:31:00|15112.5|15032.5|15111.56|15031.56|15112.72|15032.72|15111.56|15031.56|10
1727890270000|2024-10-02 17:31:10|15111.88|15031.88|15111.28|15031.28|15111.88|15031.88|15110.55|15030.55|9
1727890280000|2024-10-02 17:31:20|15111.31|15031.31|15114.49|15034.49|15114.49|15034.49|15111.31|15031.31|10
1727890290000|2024-10-02 17:31:30|15114.59|15034.59|15115.03|15035.03|15115.03|15035.03|15113.1|15033.1|10
1727890300000|2024-10-02 17:31:40|15115.49|15035.49|15117.89|15037.89|15118.39|15038.39|15115.02|15035.02|9
1727890310000|2024-10-02 17:31:50|15117.81|15037.81|15118.55|15038.55|15119.09|15039.09|15117.81|15037.81|10
1727890320000|2024-10-02 17:32:00|15117.41|15037.41|15116.93|15036.93|15117.96|15037.96|15115.84|15035.84|8
1727890330000|2024-10-02 17:32:10|15117.04|15037.04|15116.99|15036.99|15117.48|15037.48|15116.51|15036.51|9
1727890340000|2024-10-02 17:32:20|15117.12|15037.12|15116.81|15036.81|15117.15|15037.15|15116.65|15036.65|9
1727890350000|2024-10-02 17:32:30|15117.32|15037.32|15114.4|15034.4|15117.32|15037.32|15114.4|15034.4|10
1727890360000|2024-10-02 17:32:40|15114.34|15034.34|15115.96|15035.96|15115.99|15035.99|15114.32|15034.32|10
1727890370000|2024-10-02 17:32:50|15114.61|15034.61|15114.49|15034.49|15115.14|15035.14|15114.49|15034.49|10
1727890380000|2024-10-02 17:33:00|15114.61|15034.61|15114.42|15034.42|15114.61|15034.61|15114.39|15034.39|8
1727890390000|2024-10-02 17:33:10|15111.34|15031.34|15111.25|15031.25|15111.34|15031.34|15111.25|15031.25|7
1727890400000|2024-10-02 17:33:20|15111.78|15031.78|15107.43|15027.43|15111.78|15031.78|15107.4|15027.4|10
1727890410000|2024-10-02 17:33:30|15107.22|15027.22|15095.52|15015.52|15107.83|15027.83|15095.35|15015.35|9
1727890420000|2024-10-02 17:33:40|15095.21|15015.21|15088.13|15008.13|15095.21|15015.21|15088.13|15008.13|10
1727890430000|2024-10-02 17:33:50|15086.58|15006.58|15084.39|15004.39|15086.64|15006.64|15084.22|15004.22|9
1727890440000|2024-10-02 17:34:00|15083.19|15003.19|15083.88|15003.88|15083.88|15003.88|15082.58|15002.58|10
1727890450000|2024-10-02 17:34:10|15084.85|15004.85|15082.91|15002.91|15085.25|15005.25|15082.91|15002.91|8
1727890460000|2024-10-02 17:34:20|15083.49|15003.49|15079.43|14999.43|15083.49|15003.49|15079.43|14999.43|10
1727890470000|2024-10-02 17:34:30|15078.88|14998.88|15067.47|14987.47|15079.12|14999.12|15067.47|14987.47|10
1727890480000|2024-10-02 17:34:40|15067.96|14987.96|15057.22|14977.22|15068.98|14988.98|15057.22|14977.22|10
1727890490000|2024-10-02 17:34:50|15058.13|14978.13|15048.96|14968.96|15058.13|14978.13|15048.96|14968.96|10
1727890500000|2024-10-02 17:35:00|15048.93|14968.93|15050.07|14970.07|15050.07|14970.07|15046|14966|10
1727890510000|2024-10-02 17:35:10|15049.38|14969.38|15050.14|14970.14|15050.16|14970.16|15048.93|14968.93|8
1727890520000|2024-10-02 17:35:20|15047.04|14967.04|15040.73|14960.73|15047.16|14967.16|15039.69|14959.69|10
1727890530000|2024-10-02 17:35:30|15041.38|14961.38|15052.11|14972.11|15053.42|14973.42|15039.94|14959.94|10
1727890540000|2024-10-02 17:35:40|15051.09|14971.09|15055.93|14975.93|15055.93|14975.93|15050.93|14970.93|10
1727890550000|2024-10-02 17:35:50|15055.13|14975.13|15057.34|14977.34|15057.34|14977.34|15053.81|14973.81|10
1727890560000|2024-10-02 17:36:00|15057.79|14977.79|15062.9|14982.9|15063.4|14983.4|15057.09|14977.09|10
1727890570000|2024-10-02 17:36:10|15062.09|14982.09|15066.6|14986.6|15067.15|14987.15|15062.09|14982.09|10
1727890580000|2024-10-02 17:36:20|15066.48|14986.48|15067.06|14987.06|15067.06|14987.06|15066.01|14986.01|10
1727890590000|2024-10-02 17:36:30|15067.13|14987.13|15068.27|14988.27|15068.27|14988.27|15066.81|14986.81|8
1727890600000|2024-10-02 17:36:40|15068.38|14988.38|15067.89|14987.89|15068.38|14988.38|15067.01|14987.01|10
1727890610000|2024-10-02 17:36:50|15067.84|14987.84|15066.22|14986.22|15067.84|14987.84|15065.84|14985.84|10
1727890620000|2024-10-02 17:37:00|15066.2|14986.2|15063.02|14983.02|15066.56|14986.56|15062.84|14982.84|10
1727890630000|2024-10-02 17:37:10|15063.09|14983.09|15064.45|14984.45|15065.17|14985.17|15062.81|14982.81|9
1727890640000|2024-10-02 17:37:20|15064.59|14984.59|15070.49|14990.49|15070.49|14990.49|15064.59|14984.59|10
1727890650000|2024-10-02 17:37:30|15072.97|14992.97|15075.54|14995.54|15075.54|14995.54|15072.19|14992.19|10
1727890660000|2024-10-02 17:37:40|15075.63|14995.63|15077.32|14997.32|15077.83|14997.83|15075.63|14995.63|10
1727890670000|2024-10-02 17:37:50|15077.3|14997.3|15078.63|14998.63|15078.63|14998.63|15077|14997|10
1727890680000|2024-10-02 17:38:00|15078.64|14998.64|15076.85|14996.85|15078.64|14998.64|15075.29|14995.29|9
1727890690000|2024-10-02 17:38:10|15077.96|14997.96|15083.52|15003.52|15083.52|15003.52|15077.96|14997.96|10
1727890700000|2024-10-02 17:38:20|15083.42|15003.42|15082.84|15002.84|15083.42|15003.42|15082.19|15002.19|9
1727890710000|2024-10-02 17:38:30|15083.27|15003.27|15081.66|15001.66|15083.27|15003.27|15081.66|15001.66|10
1727890720000|2024-10-02 17:38:40|15081.65|15001.65|15081.43|15001.43|15081.65|15001.65|15081.02|15001.02|8
1727890730000|2024-10-02 17:38:50|15081.68|15001.68|15084.4|15004.4|15084.4|15004.4|15081.68|15001.68|10
1727890740000|2024-10-02 17:39:00|15084.41|15004.41|15086.57|15006.57|15086.57|15006.57|15084.41|15004.41|9
1727890750000|2024-10-02 17:39:10|15086.58|15006.58|15085.74|15005.74|15086.58|15006.58|15085.73|15005.73|8
1727890760000|2024-10-02 17:39:20|15085.75|15005.75|15082.82|15002.82|15085.75|15005.75|15082.82|15002.82|10
1727890770000|2024-10-02 17:39:30|15083.03|15003.03|15086.13|15006.13|15086.13|15006.13|15083.03|15003.03|9
1727890780000|2024-10-02 17:39:40|15085.87|15005.87|15085.91|15005.91|15085.91|15005.91|15085.41|15005.41|8
1727890790000|2024-10-02 17:39:50|15086.42|15006.42|15089.43|15009.43|15089.43|15009.43|15086.42|15006.42|8
1727890800000|2024-10-02 17:40:00|15089.04|15009.04|15090.69|15010.69|15091.79|15011.79|15089.04|15009.04|10
1727890810000|2024-10-02 17:40:10|15091.82|15011.82|15088.53|15008.53|15091.82|15011.82|15088.53|15008.53|10
1727890820000|2024-10-02 17:40:20|15088.05|15008.05|15088.09|15008.09|15088.6|15008.6|15087.21|15007.21|9
1727890830000|2024-10-02 17:40:30|15087.9|15007.9|15090.61|15010.61|15090.61|15010.61|15087.9|15007.9|10
1727890840000|2024-10-02 17:40:40|15091.9|15011.9|15089.91|15009.91|15091.9|15011.9|15089.55|15009.55|8
1727890850000|2024-10-02 17:40:50|15089.98|15009.98|15083.48|15003.48|15089.98|15009.98|15083.48|15003.48|10
1727890860000|2024-10-02 17:41:00|15083.44|15003.44|15078.01|14998.01|15083.44|15003.44|15077.42|14997.42|10
1727890870000|2024-10-02 17:41:10|15077.56|14997.56|15076.91|14996.91|15079.35|14999.35|15076.89|14996.89|10
1727890880000|2024-10-02 17:41:20|15076.87|14996.87|15077.71|14997.71|15077.71|14997.71|15076.68|14996.68|9
1727890890000|2024-10-02 17:41:30|15076.88|14996.88|15078.43|14998.43|15078.73|14998.73|15076.52|14996.52|10
1727890900000|2024-10-02 17:41:40|15078.47|14998.47|15077.6|14997.6|15079.18|14999.18|15077.36|14997.36|10
1727890910000|2024-10-02 17:41:50|15077.59|14997.59|15080.86|15000.86|15080.86|15000.86|15077.59|14997.59|10
1727890920000|2024-10-02 17:42:00|15080.89|15000.89|15085.37|15005.37|15085.37|15005.37|15080.88|15000.88|9
1727890930000|2024-10-02 17:42:10|15085.49|15005.49|15085.74|15005.74|15086.63|15006.63|15085.1|15005.1|10
1727890940000|2024-10-02 17:42:20|15085.71|15005.71|15085.87|15005.87|15085.87|15005.87|15085.33|15005.33|10
1727890950000|2024-10-02 17:42:30|15085.63|15005.63|15087.37|15007.37|15087.39|15007.39|15085.63|15005.63|9
1727890960000|2024-10-02 17:42:40|15087.59|15007.59|15088.51|15008.51|15088.51|15008.51|15087.26|15007.26|9
1727890970000|2024-10-02 17:42:50|15088.96|15008.96|15089.87|15009.87|15089.87|15009.87|15088.96|15008.96|10
1727890980000|2024-10-02 17:43:00|15089.88|15009.88|15088.24|15008.24|15091.24|15011.24|15088.24|15008.24|10
1727890990000|2024-10-02 17:43:10|15088.81|15008.81|15088.33|15008.33|15088.99|15008.99|15088.2|15008.2|10
1727891000000|2024-10-02 17:43:20|15088.32|15008.32|15087.6|15007.6|15088.56|15008.56|15087.6|15007.6|8
1727891010000|2024-10-02 17:43:30|15087.54|15007.54|15088.07|15008.07|15088.36|15008.36|15086.8|15006.8|10
1727891020000|2024-10-02 17:43:40|15088.32|15008.32|15086.96|15006.96|15088.71|15008.71|15086.96|15006.96|10
1727891030000|2024-10-02 17:43:50|15086.92|15006.92|15086.51|15006.51|15087.49|15007.49|15086.02|15006.02|8
1727891040000|2024-10-02 17:44:00|15086.52|15006.52|15083.8|15003.8|15087.27|15007.27|15083.76|15003.76|9
1727891050000|2024-10-02 17:44:10|15083.83|15003.83|15085.95|15005.95|15085.95|15005.95|15083.83|15003.83|9
1727891060000|2024-10-02 17:44:20|15086.45|15006.45|15088.46|15008.46|15088.46|15008.46|15086.45|15006.45|10
1727891070000|2024-10-02 17:44:30|15088.48|15008.48|15087.8|15007.8|15089.15|15009.15|15087.8|15007.8|7
1727891080000|2024-10-02 17:44:40|15087.71|15007.71|15087.38|15007.38|15088.21|15008.21|15087.38|15007.38|9
1727891090000|2024-10-02 17:44:50|15087.37|15007.37|15087.93|15007.93|15087.93|15007.93|15087.33|15007.33|7
1727891100000|2024-10-02 17:45:00|15087.95|15007.95|15084.49|15004.49|15087.95|15007.95|15084.49|15004.49|7
1727891110000|2024-10-02 17:45:10|15084.32|15004.32|15083.46|15003.46|15084.32|15004.32|15082.79|15002.79|10
1727891120000|2024-10-02 17:45:20|15083.88|15003.88|15086.85|15006.85|15086.85|15006.85|15083.44|15003.44|10
1727891130000|2024-10-02 17:45:30|15086.79|15006.79|15085.92|15005.92|15086.79|15006.79|15083.81|15003.81|10
1727891140000|2024-10-02 17:45:40|15085.27|15005.27|15086.3|15006.3|15087.19|15007.19|15085.27|15005.27|10
1727891150000|2024-10-02 17:45:50|15087.24|15007.24|15088.7|15008.7|15089.75|15009.75|15086.65|15006.65|10
1727891160000|2024-10-02 17:46:00|15088.97|15008.97|15087.84|15007.84|15089.43|15009.43|15087.45|15007.45|10
1727891170000|2024-10-02 17:46:10|15087.8|15007.8|15088.05|15008.05|15088.05|15008.05|15086.1|15006.1|9
1727891180000|2024-10-02 17:46:20|15087.92|15007.92|15090.04|15010.04|15090.04|15010.04|15087.92|15007.92|8
1727891190000|2024-10-02 17:46:30|15089.74|15009.74|15091.5|15011.5|15091.5|15011.5|15089.74|15009.74|10
1727891200000|2024-10-02 17:46:40|15091.67|15011.67|15096.75|15016.75|15097.79|15017.79|15091.67|15011.67|10
1727891210000|2024-10-02 17:46:50|15096.32|15016.32|15097.37|15017.37|15097.37|15017.37|15096.32|15016.32|9
1727891220000|2024-10-02 17:47:00|15097.03|15017.03|15096.68|15016.68|15097.56|15017.56|15095.64|15015.64|9
1727891230000|2024-10-02 17:47:10|15096.6|15016.6|15095.76|15015.76|15096.6|15016.6|15095.76|15015.76|9
1727891240000|2024-10-02 17:47:20|15096.18|15016.18|15094.73|15014.73|15096.93|15016.93|15094.73|15014.73|9
1727891250000|2024-10-02 17:47:30|15095.36|15015.36|15093.82|15013.82|15095.36|15015.36|15092.87|15012.87|10
1727891260000|2024-10-02 17:47:40|15094.77|15014.77|15094.89|15014.89|15095.24|15015.24|15093.9|15013.9|9
1727891270000|2024-10-02 17:47:50|15094.99|15014.99|15097.6|15017.6|15097.6|15017.6|15094.65|15014.65|10
1727891280000|2024-10-02 17:48:00|15097.68|15017.68|15097.17|15017.17|15097.68|15017.68|15095.72|15015.72|10
1727891290000|2024-10-02 17:48:10|15097.85|15017.85|15099.38|15019.38|15102.24|15022.24|15097.27|15017.27|10
1727891300000|2024-10-02 17:48:20|15099.6|15019.6|15104.85|15024.85|15104.85|15024.85|15099.59|15019.59|10
1727891310000|2024-10-02 17:48:30|15104.13|15024.13|15101.77|15021.77|15104.2|15024.2|15101.69|15021.69|10
1727891320000|2024-10-02 17:48:40|15101.57|15021.57|15102.69|15022.69|15102.69|15022.69|15101.06|15021.06|8
1727891330000|2024-10-02 17:48:50|15101.91|15021.91|15100.04|15020.04|15102.68|15022.68|15100.04|15020.04|10
1727891340000|2024-10-02 17:49:00|15100.05|15020.05|15102.01|15022.01|15102.01|15022.01|15100.05|15020.05|10
1727891350000|2024-10-02 17:49:10|15102.03|15022.03|15102.01|15022.01|15102.17|15022.17|15101.74|15021.74|9
1727891360000|2024-10-02 17:49:20|15102|15022|15101.8|15021.8|15103.46|15023.46|15101.8|15021.8|9
1727891370000|2024-10-02 17:49:30|15101.84|15021.84|15102.99|15022.99|15103.27|15023.27|15101.84|15021.84|10
1727891380000|2024-10-02 17:49:40|15104.02|15024.02|15106.1|15026.1|15106.1|15026.1|15104.02|15024.02|10
1727891390000|2024-10-02 17:49:50|15106.15|15026.15|15109.88|15029.88|15110.36|15030.36|15106.15|15026.15|10
1727891400000|2024-10-02 17:50:00|15109.43|15029.43|15109.06|15029.06|15109.43|15029.43|15107.82|15027.82|10
1727891410000|2024-10-02 17:50:10|15109.25|15029.25|15110.35|15030.35|15110.58|15030.58|15108.92|15028.92|9
1727891420000|2024-10-02 17:50:20|15110.37|15030.37|15109.02|15029.02|15110.37|15030.37|15109.02|15029.02|10
1727891430000|2024-10-02 17:50:30|15109.23|15029.23|15107.92|15027.92|15109.36|15029.36|15107.17|15027.17|10
1727891440000|2024-10-02 17:50:40|15107.98|15027.98|15108.1|15028.1|15108.27|15028.27|15107.55|15027.55|9
1727891450000|2024-10-02 17:50:50|15108.07|15028.07|15107.53|15027.53|15108.41|15028.41|15107.53|15027.53|8
1727891460000|2024-10-02 17:51:00|15107.59|15027.59|15104.66|15024.66|15107.66|15027.66|15104.66|15024.66|9
1727891470000|2024-10-02 17:51:10|15104.27|15024.27|15106.27|15026.27|15106.27|15026.27|15104.27|15024.27|10
1727891480000|2024-10-02 17:51:20|15105.74|15025.74|15105.02|15025.02|15105.74|15025.74|15105.02|15025.02|8
1727891490000|2024-10-02 17:51:30|15104.4|15024.4|15105.45|15025.45|15105.46|15025.46|15104.39|15024.39|9
1727891500000|2024-10-02 17:51:40|15106.69|15026.69|15108.1|15028.1|15108.1|15028.1|15106.41|15026.41|10
1727891510000|2024-10-02 17:51:50|15106.28|15026.28|15107.6|15027.6|15107.6|15027.6|15106.28|15026.28|9
1727891520000|2024-10-02 17:52:00|15107.62|15027.62|15107.48|15027.48|15107.62|15027.62|15106.55|15026.55|9
1727891530000|2024-10-02 17:52:10|15106.1|15026.1|15105.19|15025.19|15106.1|15026.1|15104.26|15024.26|10
1727891540000|2024-10-02 17:52:20|15105.39|15025.39|15106.93|15026.93|15106.93|15026.93|15105.39|15025.39|8
1727891550000|2024-10-02 17:52:30|15106.84|15026.84|15107.23|15027.23|15107.44|15027.44|15106.84|15026.84|6
1727891560000|2024-10-02 17:52:40|15107.89|15027.89|15108.64|15028.64|15108.64|15028.64|15107.73|15027.73|9
1727891570000|2024-10-02 17:52:50|15109.03|15029.03|15111.18|15031.18|15111.18|15031.18|15108.75|15028.75|10
1727891580000|2024-10-02 17:53:00|15111.25|15031.25|15107.09|15027.09|15111.25|15031.25|15106.85|15026.85|10
1727891590000|2024-10-02 17:53:10|15107.41|15027.41|15108.28|15028.28|15108.57|15028.57|15107.17|15027.17|10
1727891600000|2024-10-02 17:53:20|15108.26|15028.26|15109.71|15029.71|15109.71|15029.71|15107.69|15027.69|8
1727891610000|2024-10-02 17:53:30|15109.29|15029.29|15111.32|15031.32|15112.04|15032.04|15109.29|15029.29|10
1727891620000|2024-10-02 17:53:40|15111.33|15031.33|15111.69|15031.69|15112.19|15032.19|15111.33|15031.33|9
1727891630000|2024-10-02 17:53:50|15111.68|15031.68|15111.1|15031.1|15111.85|15031.85|15111.1|15031.1|4
1727891640000|2024-10-02 17:54:00|15110.74|15030.74|15115.16|15035.16|15115.27|15035.27|15110.11|15030.11|10
1727891650000|2024-10-02 17:54:10|15115.21|15035.21|15114.89|15034.89|15115.21|15035.21|15114.16|15034.16|10
1727891660000|2024-10-02 17:54:20|15114.84|15034.84|15115.46|15035.46|15115.47|15035.47|15114.1|15034.1|9
1727891670000|2024-10-02 17:54:30|15115.13|15035.13|15114.71|15034.71|15115.13|15035.13|15114.39|15034.39|8
1727891680000|2024-10-02 17:54:40|15114.62|15034.62|15115.5|15035.5|15115.81|15035.81|15114.62|15034.62|10
1727891690000|2024-10-02 17:54:50|15115.77|15035.77|15116.05|15036.05|15116.95|15036.95|15115.75|15035.75|10
1727891700000|2024-10-02 17:55:00|15116.03|15036.03|15116.65|15036.65|15117.08|15037.08|15116.03|15036.03|9
1727891710000|2024-10-02 17:55:10|15116.81|15036.81|15114.59|15034.59|15117.74|15037.74|15114.59|15034.59|10
1727891720000|2024-10-02 17:55:20|15114.55|15034.55|15108.72|15028.72|15114.55|15034.55|15108.72|15028.72|10
1727891730000|2024-10-02 17:55:30|15109.88|15029.88|15110.22|15030.22|15110.22|15030.22|15109.7|15029.7|8
1727891740000|2024-10-02 17:55:40|15110.18|15030.18|15111.48|15031.48|15111.48|15031.48|15110.18|15030.18|6
1727891750000|2024-10-02 17:55:50|15112|15032|15111.26|15031.26|15112|15032|15111.26|15031.26|9
1727891760000|2024-10-02 17:56:00|15110.07|15030.07|15112.2|15032.2|15112.36|15032.36|15110.07|15030.07|9
1727891770000|2024-10-02 17:56:10|15112.22|15032.22|15110.53|15030.53|15112.22|15032.22|15110.53|15030.53|9
1727891780000|2024-10-02 17:56:20|15110.52|15030.52|15111.56|15031.56|15111.84|15031.84|15110.51|15030.51|9
1727891790000|2024-10-02 17:56:30|15112.36|15032.36|15112.95|15032.95|15113.38|15033.38|15112.34|15032.34|10
1727891800000|2024-10-02 17:56:40|15112.96|15032.96|15114.61|15034.61|15114.61|15034.61|15112.96|15032.96|9
1727891810000|2024-10-02 17:56:50|15114.6|15034.6|15115.51|15035.51|15115.51|15035.51|15114.6|15034.6|5
1727891820000|2024-10-02 17:57:00|15115.68|15035.68|15114.73|15034.73|15115.68|15035.68|15114.73|15034.73|10
1727891830000|2024-10-02 17:57:10|15114.64|15034.64|15114|15034|15114.73|15034.73|15113.7|15033.7|7
1727891840000|2024-10-02 17:57:20|15114.78|15034.78|15116.61|15036.61|15116.76|15036.76|15114.68|15034.68|10
1727891850000|2024-10-02 17:57:30|15117.41|15037.41|15119.08|15039.08|15119.08|15039.08|15117.04|15037.04|9
1727891860000|2024-10-02 17:57:40|15119.12|15039.12|15119.54|15039.54|15119.54|15039.54|15118.53|15038.53|9
1727891870000|2024-10-02 17:57:50|15119.61|15039.61|15120.06|15040.06|15120.06|15040.06|15119.58|15039.58|9
1727891880000|2024-10-02 17:58:00|15119.91|15039.91|15123.37|15043.37|15123.71|15043.71|15119.91|15039.91|9
1727891890000|2024-10-02 17:58:10|15122.32|15042.32|15121.15|15041.15|15122.49|15042.49|15121.15|15041.15|8
1727891900000|2024-10-02 17:58:20|15121.68|15041.68|15121.86|15041.86|15122.42|15042.42|15120.54|15040.54|10
1727891910000|2024-10-02 17:58:30|15122.05|15042.05|15121.42|15041.42|15122.88|15042.88|15121.42|15041.42|9
1727891920000|2024-10-02 17:58:40|15121.36|15041.36|15125.01|15045.01|15125.01|15045.01|15121.36|15041.36|8
1727891930000|2024-10-02 17:58:50|15124.92|15044.92|15125.1|15045.1|15125.63|15045.63|15124.92|15044.92|9
1727891940000|2024-10-02 17:59:00|15125.11|15045.11|15124.17|15044.17|15125.11|15045.11|15124.16|15044.16|10
1727891950000|2024-10-02 17:59:10|15125.42|15045.42|15124.97|15044.97|15125.57|15045.57|15124.73|15044.73|10
1727891960000|2024-10-02 17:59:20|15124.96|15044.96|15126.43|15046.43|15126.92|15046.92|15124.95|15044.95|10
1727891970000|2024-10-02 17:59:30|15127.02|15047.02|15126.58|15046.58|15128.22|15048.22|15126.52|15046.52|10
1727891980000|2024-10-02 17:59:40|15126.55|15046.55|15123.52|15043.52|15126.55|15046.55|15123.24|15043.24|9
1727891990000|2024-10-02 17:59:50|15123.24|15043.24|15123.41|15043.41|15124.15|15044.15|15123.23|15043.23|10
1727892000000|2024-10-02 18:00:00|15124.08|15044.08|15123.04|15043.04|15124.08|15044.08|15123.04|15043.04|9
1727892010000|2024-10-02 18:00:10|15122.84|15042.84|15121.79|15041.79|15122.84|15042.84|15120.62|15040.62|10
1727892020000|2024-10-02 18:00:20|15122.06|15042.06|15122.91|15042.91|15122.97|15042.97|15121.77|15041.77|10
1727892030000|2024-10-02 18:00:30|15123.01|15043.01|15122.86|15042.86|15123.43|15043.43|15122.86|15042.86|10
1727892040000|2024-10-02 18:00:40|15122.95|15042.95|15121.62|15041.62|15122.95|15042.95|15120.42|15040.42|10
1727892050000|2024-10-02 18:00:50|15121.88|15041.88|15123.12|15043.12|15123.68|15043.68|15121.88|15041.88|9
1727892060000|2024-10-02 18:01:00|15123.11|15043.11|15122.46|15042.46|15123.11|15043.11|15121.8|15041.8|8
1727892070000|2024-10-02 18:01:10|15121.71|15041.71|15124.12|15044.12|15124.12|15044.12|15121.55|15041.55|10
1727892080000|2024-10-02 18:01:20|15124.03|15044.03|15123.97|15043.97|15124.25|15044.25|15123.55|15043.55|10
1727892090000|2024-10-02 18:01:30|15123.56|15043.56|15122.74|15042.74|15123.56|15043.56|15121.94|15041.94|10
1727892100000|2024-10-02 18:01:40|15122.67|15042.67|15120.56|15040.56|15123.16|15043.16|15120.56|15040.56|10
1727892110000|2024-10-02 18:01:50|15120.59|15040.59|15120.53|15040.53|15120.64|15040.64|15120.34|15040.34|10
1727892120000|2024-10-02 18:02:00|15120.54|15040.54|15120.95|15040.95|15120.95|15040.95|15120.12|15040.12|8
1727892130000|2024-10-02 18:02:10|15120.85|15040.85|15120.47|15040.47|15120.85|15040.85|15119.41|15039.41|9
1727892140000|2024-10-02 18:02:20|15120.53|15040.53|15120.98|15040.98|15122.2|15042.2|15120.53|15040.53|10
1727892150000|2024-10-02 18:02:30|15121.43|15041.43|15122.95|15042.95|15122.98|15042.98|15121.31|15041.31|9
1727892160000|2024-10-02 18:02:40|15122.94|15042.94|15123.7|15043.7|15124.07|15044.07|15122.93|15042.93|8
1727892170000|2024-10-02 18:02:50|15123.71|15043.71|15124.8|15044.8|15124.8|15044.8|15123.71|15043.71|8
1727892180000|2024-10-02 18:03:00|15126.33|15046.33|15126.98|15046.98|15126.98|15046.98|15126.33|15046.33|8
1727892190000|2024-10-02 18:03:10|15127.02|15047.02|15126.82|15046.82|15127.54|15047.54|15125.86|15045.86|10
1727892200000|2024-10-02 18:03:20|15127.4|15047.4|15125.04|15045.04|15127.4|15047.4|15124.83|15044.83|9
1727892210000|2024-10-02 18:03:30|15125.05|15045.05|15124.59|15044.59|15125.05|15045.05|15124.59|15044.59|9
1727892220000|2024-10-02 18:03:40|15124.74|15044.74|15124.25|15044.25|15124.76|15044.76|15124.25|15044.25|10
1727892230000|2024-10-02 18:03:50|15124.3|15044.3|15123.76|15043.76|15124.3|15044.3|15123.75|15043.75|9
1727892240000|2024-10-02 18:04:00|15123.74|15043.74|15118.19|15038.19|15123.74|15043.74|15118.19|15038.19|10
1727892250000|2024-10-02 18:04:10|15118.01|15038.01|15116.86|15036.86|15118.01|15038.01|15116.83|15036.83|9
1727892260000|2024-10-02 18:04:20|15116.85|15036.85|15114.01|15034.01|15116.85|15036.85|15114.01|15034.01|10
1727892270000|2024-10-02 18:04:30|15113.96|15033.96|15105.85|15025.85|15113.96|15033.96|15104.88|15024.88|10
1727892280000|2024-10-02 18:04:40|15105.83|15025.83|15100.75|15020.75|15105.83|15025.83|15100.75|15020.75|10
1727892290000|2024-10-02 18:04:50|15100.74|15020.74|15098.85|15018.85|15101.21|15021.21|15098.85|15018.85|10
1727892300000|2024-10-02 18:05:00|15095.52|15015.52|15084.95|15004.95|15095.52|15015.52|15084.95|15004.95|10
1727892310000|2024-10-02 18:05:10|15084.91|15004.91|15082.6|15002.6|15084.91|15004.91|15082.6|15002.6|10
1727892320000|2024-10-02 18:05:20|15082.62|15002.62|15076.6|14996.6|15082.62|15002.62|15076.6|14996.6|10
1727892330000|2024-10-02 18:05:30|15077.49|14997.49|15078.99|14998.99|15078.99|14998.99|15077.14|14997.14|10
1727892340000|2024-10-02 18:05:40|15079.22|14999.22|15074.65|14994.65|15079.22|14999.22|15074.62|14994.62|10
1727892350000|2024-10-02 18:05:50|15074.87|14994.87|15073.54|14993.54|15074.87|14994.87|15070.9|14990.9|10
1727892360000|2024-10-02 18:06:00|15072.9|14992.9|15069.9|14989.9|15073.05|14993.05|15069.62|14989.62|10
1727892370000|2024-10-02 18:06:10|15069.28|14989.28|15071.42|14991.42|15071.42|14991.42|15069.28|14989.28|9
1727892380000|2024-10-02 18:06:20|15072.14|14992.14|15072.62|14992.62|15072.62|14992.62|15071.46|14991.46|10
1727892390000|2024-10-02 18:06:30|15072.16|14992.16|15070.38|14990.38|15072.16|14992.16|15070.35|14990.35|9
1727892400000|2024-10-02 18:06:40|15069.53|14989.53|15073.63|14993.63|15074.01|14994.01|15069.3|14989.3|9
1727892410000|2024-10-02 18:06:50|15073.74|14993.74|15075|14995|15075|14995|15073.57|14993.57|10
1727892420000|2024-10-02 18:07:00|15074.93|14994.93|15072.12|14992.12|15075.32|14995.32|15072.01|14992.01|10
1727892430000|2024-10-02 18:07:10|15070.68|14990.68|15074.89|14994.89|15074.89|14994.89|15070.5|14990.5|10
1727892440000|2024-10-02 18:07:20|15075.11|14995.11|15075.54|14995.54|15075.54|14995.54|15074.39|14994.39|10
1727892450000|2024-10-02 18:07:30|15074.83|14994.83|15074.57|14994.57|15075.89|14995.89|15074.55|14994.55|10
1727892460000|2024-10-02 18:07:40|15074.71|14994.71|15075.6|14995.6|15075.85|14995.85|15074.63|14994.63|9
1727892470000|2024-10-02 18:07:50|15075.89|14995.89|15078.45|14998.45|15078.45|14998.45|15075.89|14995.89|8
1727892480000|2024-10-02 18:08:00|15078.05|14998.05|15078.64|14998.64|15078.95|14998.95|15078.05|14998.05|8
1727892490000|2024-10-02 18:08:10|15078.84|14998.84|15077.93|14997.93|15079.02|14999.02|15076.59|14996.59|10
1727892500000|2024-10-02 18:08:20|15077.53|14997.53|15076.44|14996.44|15077.53|14997.53|15076|14996|9
1727892510000|2024-10-02 18:08:30|15077.22|14997.22|15073.64|14993.64|15077.82|14997.82|15073.64|14993.64|10
1727892520000|2024-10-02 18:08:40|15073.12|14993.12|15063.44|14983.44|15073.12|14993.12|15063.44|14983.44|9
1727892530000|2024-10-02 18:08:50|15062.79|14982.79|15058.55|14978.55|15062.79|14982.79|15058.11|14978.11|10
1727892540000|2024-10-02 18:09:00|15057.75|14977.75|15055.93|14975.93|15057.8|14977.8|15055.85|14975.85|10
1727892550000|2024-10-02 18:09:10|15055.81|14975.81|15058.32|14978.32|15058.32|14978.32|15055.81|14975.81|10
1727892560000|2024-10-02 18:09:20|15057.66|14977.66|15056|14976|15057.66|14977.66|15056|14976|10
1727892570000|2024-10-02 18:09:30|15055.71|14975.71|15061.11|14981.11|15061.11|14981.11|15055.71|14975.71|10
1727892580000|2024-10-02 18:09:40|15061.63|14981.63|15059.83|14979.83|15061.63|14981.63|15059.82|14979.82|10
1727892590000|2024-10-02 18:09:50|15060.23|14980.23|15062.38|14982.38|15062.38|14982.38|15060.21|14980.21|10
1727892600000|2024-10-02 18:10:00|15061.45|14981.45|15062.78|14982.78|15063.36|14983.36|15061.45|14981.45|10
1727892610000|2024-10-02 18:10:10|15062.35|14982.35|15067.27|14987.27|15067.71|14987.71|15062.09|14982.09|9
1727892620000|2024-10-02 18:10:20|15067|14987|15063.89|14983.89|15067.21|14987.21|15063.89|14983.89|10
1727892630000|2024-10-02 18:10:30|15063.82|14983.82|15063.37|14983.37|15064.68|14984.68|15063.37|14983.37|9
1727892640000|2024-10-02 18:10:40|15062.44|14982.44|15062.99|14982.99|15063.26|14983.26|15062.43|14982.43|10
1727892650000|2024-10-02 18:10:50|15062.96|14982.96|15060.15|14980.15|15062.96|14982.96|15060.15|14980.15|10
1727892660000|2024-10-02 18:11:00|15059.49|14979.49|15059.68|14979.68|15059.91|14979.91|15059.44|14979.44|9
1727892670000|2024-10-02 18:11:10|15060.56|14980.56|15061.95|14981.95|15061.95|14981.95|15059.32|14979.32|10
1727892680000|2024-10-02 18:11:20|15062.02|14982.02|15062|14982|15062.32|14982.32|15061.98|14981.98|8
1727892690000|2024-10-02 18:11:30|15062.01|14982.01|15061.62|14981.62|15062.18|14982.18|15061.51|14981.51|10
1727892700000|2024-10-02 18:11:40|15061.63|14981.63|15060.04|14980.04|15061.63|14981.63|15060.04|14980.04|9
1727892710000|2024-10-02 18:11:50|15057.61|14977.61|15056.1|14976.1|15058.27|14978.27|15056.1|14976.1|10
1727892720000|2024-10-02 18:12:00|15055.44|14975.44|15048.88|14968.88|15055.57|14975.57|15048.75|14968.75|10
1727892730000|2024-10-02 18:12:10|15047.82|14967.82|15048.91|14968.91|15049.15|14969.15|15047.62|14967.62|10
1727892740000|2024-10-02 18:12:20|15049.12|14969.12|15051.09|14971.09|15051.09|14971.09|15048.16|14968.16|10
1727892750000|2024-10-02 18:12:30|15051.17|14971.17|15051.57|14971.57|15052.49|14972.49|15051.17|14971.17|10
1727892760000|2024-10-02 18:12:40|15051.54|14971.54|15047.41|14967.41|15051.54|14971.54|15047.41|14967.41|10
1727892770000|2024-10-02 18:12:50|15047.73|14967.73|15047.67|14967.67|15047.73|14967.73|15046.85|14966.85|10
1727892780000|2024-10-02 18:13:00|15047.34|14967.34|15042.66|14962.66|15047.39|14967.39|15042.66|14962.66|9
1727892790000|2024-10-02 18:13:10|15042.31|14962.31|15041.14|14961.14|15042.9|14962.9|15041.14|14961.14|10
1727892800000|2024-10-02 18:13:20|15041.4|14961.4|15036.73|14956.73|15041.53|14961.53|15036.07|14956.07|10
1727892810000|2024-10-02 18:13:30|15036.75|14956.75|15036.58|14956.58|15036.92|14956.92|15036.01|14956.01|9
1727892820000|2024-10-02 18:13:40|15036.98|14956.98|15032.24|14952.24|15036.98|14956.98|15032.24|14952.24|9
1727892830000|2024-10-02 18:13:50|15032.23|14952.23|15030.43|14950.43|15032.23|14952.23|15028.81|14948.81|10
1727892840000|2024-10-02 18:14:00|15028.97|14948.97|15006.85|14926.85|15028.97|14948.97|15006.85|14926.85|10
1727892850000|2024-10-02 18:14:10|15007.5|14927.5|15007.4|14927.4|15007.73|14927.73|15006.8|14926.8|10
1727892860000|2024-10-02 18:14:20|15007.12|14927.12|15001.93|14921.93|15007.66|14927.66|15001.93|14921.93|9
1727892870000|2024-10-02 18:14:30|15002.24|14922.24|14990.65|14910.65|15002.24|14922.24|14990.65|14910.65|10
1727892880000|2024-10-02 18:14:40|14990.09|14910.09|14986.54|14906.54|14990.71|14910.71|14985.42|14905.42|10
1727892890000|2024-10-02 18:14:50|14985.9|14905.9|14976.38|14896.38|14985.9|14905.9|14976.38|14896.38|9
1727892900000|2024-10-02 18:15:00|14978.77|14898.77|14990.24|14910.24|14990.24|14910.24|14978.77|14898.77|10
1727892910000|2024-10-02 18:15:10|14989.62|14909.62|14983.87|14903.87|14989.62|14909.62|14983.87|14903.87|10
1727892920000|2024-10-02 18:15:20|14984.47|14904.47|14985.97|14905.97|14986.21|14906.21|14984.28|14904.28|10
1727892930000|2024-10-02 18:15:30|14984.64|14904.64|14980.45|14900.45|14984.9|14904.9|14980.45|14900.45|10
1727892940000|2024-10-02 18:15:40|14979.41|14899.41|14971.93|14891.93|14979.41|14899.41|14971.93|14891.93|10
1727892950000|2024-10-02 18:15:50|14971.76|14891.76|14974.24|14894.24|14974.24|14894.24|14971.76|14891.76|10
1727892960000|2024-10-02 18:16:00|14973.56|14893.56|14971.16|14891.16|14977.62|14897.62|14971.16|14891.16|10
1727892970000|2024-10-02 18:16:10|14970.75|14890.75|14957.62|14877.62|14970.75|14890.75|14957.62|14877.62|10
1727892980000|2024-10-02 18:16:20|14958.85|14878.85|14957.18|14877.18|14959.47|14879.47|14955.53|14875.53|10
1727892990000|2024-10-02 18:16:30|14957.12|14877.12|14950.79|14870.79|14957.26|14877.26|14950.79|14870.79|10
1727893000000|2024-10-02 18:16:40|14950.08|14870.08|14948.01|14868.01|14951.85|14871.85|14946.87|14866.87|10
1727893010000|2024-10-02 18:16:50|14942.26|14862.26|14937.87|14857.87|14942.26|14862.26|14937.87|14857.87|10
1727893020000|2024-10-02 18:17:00|14937.6|14857.6|14941.37|14861.37|14941.37|14861.37|14935.09|14855.09|10
1727893030000|2024-10-02 18:17:10|14943.4|14863.4|14942.26|14862.26|14944.4|14864.4|14939.67|14859.67|10
1727893040000|2024-10-02 18:17:20|14941.63|14861.63|14940.71|14860.71|14941.63|14861.63|14939.07|14859.07|9
1727893050000|2024-10-02 18:17:30|14940.83|14860.83|14939.1|14859.1|14940.83|14860.83|14936.79|14856.79|10
1727893060000|2024-10-02 18:17:40|14939|14859|14933.26|14853.26|14939|14859|14933.26|14853.26|9
1727893070000|2024-10-02 18:17:50|14931.6|14851.6|14921.04|14841.04|14931.6|14851.6|14921.04|14841.04|10
1727893080000|2024-10-02 18:18:00|14917.79|14837.79|14914.71|14834.71|14918.81|14838.81|14914.71|14834.71|10
1727893090000|2024-10-02 18:18:10|14914.8|14834.8|14911.27|14831.27|14914.8|14834.8|14911.1|14831.1|10
1727893100000|2024-10-02 18:18:20|14911.5|14831.5|14918.1|14838.1|14918.1|14838.1|14911.5|14831.5|10
1727893110000|2024-10-02 18:18:30|14919.36|14839.36|14925.96|14845.96|14925.96|14845.96|14919.36|14839.36|10
1727893120000|2024-10-02 18:18:40|14926.64|14846.64|14930.07|14850.07|14932.01|14852.01|14924.27|14844.27|10
1727893130000|2024-10-02 18:18:50|14933.19|14853.19|14935.09|14855.09|14935.09|14855.09|14931.49|14851.49|9
1727893140000|2024-10-02 18:19:00|14935.19|14855.19|14941.67|14861.67|14941.78|14861.78|14935.19|14855.19|10
1727893150000|2024-10-02 18:19:10|14942.12|14862.12|14945.72|14865.72|14947.64|14867.64|14942.12|14862.12|10
1727893160000|2024-10-02 18:19:20|14945.76|14865.76|14938.03|14858.03|14945.76|14865.76|14938.03|14858.03|10
1727893170000|2024-10-02 18:19:30|14938.88|14858.88|14939.1|14859.1|14941.82|14861.82|14938.28|14858.28|10
1727893180000|2024-10-02 18:19:40|14938.85|14858.85|14934.44|14854.44|14938.85|14858.85|14934.44|14854.44|10
1727893190000|2024-10-02 18:19:50|14934.54|14854.54|14933.61|14853.61|14934.54|14854.54|14933.44|14853.44|9
1727893200000|2024-10-02 18:20:00|14933.59|14853.59|14932.77|14852.77|14936.6|14856.6|14932.77|14852.77|10
1727893210000|2024-10-02 18:20:10|14932.9|14852.9|14934.04|14854.04|14934.22|14854.22|14931.64|14851.64|10
1727893220000|2024-10-02 18:20:20|14932.38|14852.38|14928.82|14848.82|14932.38|14852.38|14928.08|14848.08|10
1727893230000|2024-10-02 18:20:30|14929.94|14849.94|14927.03|14847.03|14929.94|14849.94|14926.01|14846.01|9
1727893240000|2024-10-02 18:20:40|14927.04|14847.04|14917.82|14837.82|14927.49|14847.49|14917.82|14837.82|10
1727893250000|2024-10-02 18:20:50|14917.84|14837.84|14918.15|14838.15|14919.09|14839.09|14917.64|14837.64|10
1727893260000|2024-10-02 18:21:00|14917.62|14837.62|14918.23|14838.23|14919.04|14839.04|14916.6|14836.6|9
1727893270000|2024-10-02 18:21:10|14918.47|14838.47|14922.39|14842.39|14922.76|14842.76|14918.11|14838.11|10
1727893280000|2024-10-02 18:21:20|14923.69|14843.69|14930.36|14850.36|14930.36|14850.36|14923.69|14843.69|10
1727893290000|2024-10-02 18:21:30|14930.56|14850.56|14936.61|14856.61|14936.76|14856.76|14930.56|14850.56|10
1727893300000|2024-10-02 18:21:40|14937.24|14857.24|14949.49|14869.49|14949.49|14869.49|14937.24|14857.24|10
1727893310000|2024-10-02 18:21:50|14950.13|14870.13|14953.94|14873.94|14953.94|14873.94|14949.6|14869.6|10
1727893320000|2024-10-02 18:22:00|14953.97|14873.97|14963.43|14883.43|14964.27|14884.27|14953.46|14873.46|10
1727893330000|2024-10-02 18:22:10|14965.67|14885.67|14962.63|14882.63|14966.32|14886.32|14961.83|14881.83|10
1727893340000|2024-10-02 18:22:20|14962.46|14882.46|14961.85|14881.85|14962.46|14882.46|14960.26|14880.26|10
1727893350000|2024-10-02 18:22:30|14961.92|14881.92|14964.5|14884.5|14964.91|14884.91|14961.92|14881.92|10
1727893360000|2024-10-02 18:22:40|14964.74|14884.74|14974.12|14894.12|14974.12|14894.12|14964.74|14884.74|10
1727893370000|2024-10-02 18:22:50|14973.76|14893.76|14970.32|14890.32|14975.82|14895.82|14970.32|14890.32|10
1727893380000|2024-10-02 18:23:00|14970.3|14890.3|14974.06|14894.06|14974.86|14894.86|14970.3|14890.3|9
1727893390000|2024-10-02 18:23:10|14972.99|14892.99|14973.7|14893.7|14973.79|14893.79|14972.78|14892.78|10
1727893400000|2024-10-02 18:23:20|14974.34|14894.34|14976.75|14896.75|14976.99|14896.99|14974.16|14894.16|10
1727893410000|2024-10-02 18:23:30|14978.53|14898.53|14981.02|14901.02|14982.37|14902.37|14978.53|14898.53|10
1727893420000|2024-10-02 18:23:40|14986.76|14906.76|14989.45|14909.45|14989.45|14909.45|14985.33|14905.33|10
1727893430000|2024-10-02 18:23:50|14990.15|14910.15|14989.74|14909.74|14990.2|14910.2|14989.39|14909.39|10
1727893440000|2024-10-02 18:24:00|14989.77|14909.77|14993.85|14913.85|14993.85|14913.85|14988.83|14908.83|10
1727893450000|2024-10-02 18:24:10|14994.21|14914.21|15000.07|14920.07|15000.07|14920.07|14994.21|14914.21|10
1727893460000|2024-10-02 18:24:20|15000.16|14920.16|15000.32|14920.32|15000.42|14920.42|14997.56|14917.56|9
1727893470000|2024-10-02 18:24:30|14999.92|14919.92|14997.57|14917.57|15000.52|14920.52|14997.34|14917.34|10
1727893480000|2024-10-02 18:24:40|14996.76|14916.76|14999.61|14919.61|15000.09|14920.09|14996.48|14916.48|10
1727893490000|2024-10-02 18:24:50|14999.02|14919.02|15000.61|14920.61|15001.05|14921.05|14998.01|14918.01|10
1727893500000|2024-10-02 18:25:00|15000.59|14920.59|15001|14921|15004.14|14924.14|14999.72|14919.72|10
1727893510000|2024-10-02 18:25:10|15000.99|14920.99|15002.2|14922.2|15002.82|14922.82|15000.94|14920.94|10
1727893520000|2024-10-02 18:25:20|15002.22|14922.22|15004.66|14924.66|15005.18|14925.18|15002.22|14922.22|9
1727893530000|2024-10-02 18:25:30|15005.14|14925.14|15007.44|14927.44|15007.44|14927.44|15005.14|14925.14|9
1727893540000|2024-10-02 18:25:40|15007.78|14927.78|15005.7|14925.7|15008.16|14928.16|15005.5|14925.5|10
1727893550000|2024-10-02 18:25:50|15005.62|14925.62|15002.42|14922.42|15005.65|14925.65|15002.42|14922.42|9
1727893560000|2024-10-02 18:26:00|15001.84|14921.84|15000.11|14920.11|15001.84|14921.84|14999.44|14919.44|10
1727893570000|2024-10-02 18:26:10|15000.35|14920.35|15007.12|14927.12|15007.12|14927.12|15000.35|14920.35|10
1727893580000|2024-10-02 18:26:20|15007.15|14927.15|15007.05|14927.05|15008.59|14928.59|15006.14|14926.14|10
1727893590000|2024-10-02 18:26:30|15006.84|14926.84|15002.61|14922.61|15007.67|14927.67|15002.61|14922.61|10
1727893600000|2024-10-02 18:26:40|15001.46|14921.46|14980.66|14900.66|15001.46|14921.46|14980.66|14900.66|10
1727893610000|2024-10-02 18:26:50|14978.97|14898.97|14979.25|14899.25|14979.79|14899.79|14976.48|14896.48|10
1727893620000|2024-10-02 18:27:00|14979.32|14899.32|14977.31|14897.31|14979.32|14899.32|14977.31|14897.31|10
1727893630000|2024-10-02 18:27:10|14978.07|14898.07|14978.52|14898.52|14978.62|14898.62|14977.68|14897.68|10
1727893640000|2024-10-02 18:27:20|14975.39|14895.39|14974.16|14894.16|14976.07|14896.07|14974.16|14894.16|10
1727893650000|2024-10-02 18:27:30|14974.29|14894.29|14978.83|14898.83|14978.83|14898.83|14974.29|14894.29|10
1727893660000|2024-10-02 18:27:40|14978.93|14898.93|14977.23|14897.23|14978.93|14898.93|14976.51|14896.51|10
1727893670000|2024-10-02 18:27:50|14978.86|14898.86|14977.18|14897.18|14978.86|14898.86|14976.87|14896.87|10
1727893680000|2024-10-02 18:28:00|14978.19|14898.19|14984.2|14904.2|14984.95|14904.95|14978.19|14898.19|10
1727893690000|2024-10-02 18:28:10|14985.06|14905.06|14982.12|14902.12|14985.15|14905.15|14982.02|14902.02|10
1727893700000|2024-10-02 18:28:20|14982.44|14902.44|14983.07|14903.07|14986.39|14906.39|14982.44|14902.44|10
1727893710000|2024-10-02 18:28:30|14983.76|14903.76|14979.53|14899.53|14984.67|14904.67|14979.53|14899.53|10
1727893720000|2024-10-02 18:28:40|14978.91|14898.91|14977.57|14897.57|14980.13|14900.13|14976.71|14896.71|9
1727893730000|2024-10-02 18:28:50|14977.79|14897.79|14978.27|14898.27|14978.98|14898.98|14977.28|14897.28|10
1727893740000|2024-10-02 18:29:00|14979.17|14899.17|14977.58|14897.58|14979.37|14899.37|14977.58|14897.58|10
1727893750000|2024-10-02 18:29:10|14977.08|14897.08|14978.51|14898.51|14978.52|14898.52|14976.27|14896.27|10
1727893760000|2024-10-02 18:29:20|14978.55|14898.55|14983.68|14903.68|14983.72|14903.72|14978.15|14898.15|10
1727893770000|2024-10-02 18:29:30|14985.04|14905.04|14986.2|14906.2|14986.2|14906.2|14984.67|14904.67|10
1727893780000|2024-10-02 18:29:40|14986.31|14906.31|14982.92|14902.92|14986.31|14906.31|14982.92|14902.92|10
1727893790000|2024-10-02 18:29:50|14983.51|14903.51|14984.69|14904.69|14984.76|14904.76|14982.53|14902.53|9
1727893800000|2024-10-02 18:30:00|14985.5|14905.5|14983.54|14903.54|14985.5|14905.5|14982.62|14902.62|10
1727893810000|2024-10-02 18:30:10|14983.64|14903.64|14982.04|14902.04|14984.56|14904.56|14981.83|14901.83|10
1727893820000|2024-10-02 18:30:20|14981.43|14901.43|14979.61|14899.61|14981.43|14901.43|14979.32|14899.32|10
1727893830000|2024-10-02 18:30:30|14979.59|14899.59|14975.61|14895.61|14979.59|14899.59|14975.61|14895.61|10
1727893840000|2024-10-02 18:30:40|14975.58|14895.58|14971.6|14891.6|14975.58|14895.58|14969.75|14889.75|10
1727893850000|2024-10-02 18:30:50|14969.65|14889.65|14968.9|14888.9|14970.02|14890.02|14968.89|14888.89|10
1727893860000|2024-10-02 18:31:00|14969.65|14889.65|14966.95|14886.95|14969.65|14889.65|14966.87|14886.87|10
1727893870000|2024-10-02 18:31:10|14965.92|14885.92|14959.48|14879.48|14965.92|14885.92|14959.48|14879.48|10
1727893880000|2024-10-02 18:31:20|14960.86|14880.86|14960.17|14880.17|14960.86|14880.86|14959.31|14879.31|9
1727893890000|2024-10-02 18:31:30|14960.73|14880.73|14964.82|14884.82|14964.82|14884.82|14960.73|14880.73|10
1727893900000|2024-10-02 18:31:40|14966.04|14886.04|14965.61|14885.61|14966.58|14886.58|14965.61|14885.61|10
1727893910000|2024-10-02 18:31:50|14965.12|14885.12|14959|14879|14965.12|14885.12|14958.99|14878.99|10
1727893920000|2024-10-02 18:32:00|14958.02|14878.02|14963.94|14883.94|14963.94|14883.94|14958.02|14878.02|10
1727893930000|2024-10-02 18:32:10|14963.97|14883.97|14968.13|14888.13|14968.13|14888.13|14963.97|14883.97|10
1727893940000|2024-10-02 18:32:20|14968.16|14888.16|14970.85|14890.85|14970.85|14890.85|14968.1|14888.1|10
1727893950000|2024-10-02 18:32:30|14970.75|14890.75|14971.38|14891.38|14974.71|14894.71|14970.75|14890.75|9
1727893960000|2024-10-02 18:32:40|14971.54|14891.54|14971.97|14891.97|14972.05|14892.05|14970.4|14890.4|9
1727893970000|2024-10-02 18:32:50|14972.02|14892.02|14973.71|14893.71|14973.81|14893.81|14970.5|14890.5|9
1727893980000|2024-10-02 18:33:00|14974.02|14894.02|14978.07|14898.07|14978.5|14898.5|14974.02|14894.02|10
1727893990000|2024-10-02 18:33:10|14978.15|14898.15|14979.69|14899.69|14979.69|14899.69|14978.15|14898.15|10
1727894000000|2024-10-02 18:33:20|14982.09|14902.09|14986.37|14906.37|14986.39|14906.39|14981.65|14901.65|10
1727894010000|2024-10-02 18:33:30|14985.27|14905.27|14985.86|14905.86|14985.86|14905.86|14984.73|14904.73|10
1727894020000|2024-10-02 18:33:40|14986.47|14906.47|14984.63|14904.63|14986.71|14906.71|14984.63|14904.63|10
1727894030000|2024-10-02 18:33:50|14984.62|14904.62|14984.22|14904.22|14986.16|14906.16|14984.22|14904.22|9
1727894040000|2024-10-02 18:34:00|14979.66|14899.66|14980.03|14900.03|14981.55|14901.55|14979.07|14899.07|9
1727894050000|2024-10-02 18:34:10|14980.11|14900.11|14978.15|14898.15|14981.24|14901.24|14978.04|14898.04|9
1727894060000|2024-10-02 18:34:20|14979.73|14899.73|14983.42|14903.42|14983.42|14903.42|14979.73|14899.73|9
1727894070000|2024-10-02 18:34:30|14983.65|14903.65|14983.38|14903.38|14983.65|14903.65|14982.09|14902.09|9
1727894080000|2024-10-02 18:34:40|14983.32|14903.32|14982.11|14902.11|14983.55|14903.55|14982.11|14902.11|10
1727894090000|2024-10-02 18:34:50|14982.2|14902.2|14981.98|14901.98|14982.2|14902.2|14981.14|14901.14|9
1727894100000|2024-10-02 18:35:00|14982.37|14902.37|14978.47|14898.47|14983.08|14903.08|14978.47|14898.47|10
1727894110000|2024-10-02 18:35:10|14978.71|14898.71|14975.49|14895.49|14978.71|14898.71|14974.96|14894.96|10
1727894120000|2024-10-02 18:35:20|14974.24|14894.24|14972.52|14892.52|14974.62|14894.62|14972.52|14892.52|10
1727894130000|2024-10-02 18:35:30|14972.43|14892.43|14973.89|14893.89|14974.8|14894.8|14971.13|14891.13|10
1727894140000|2024-10-02 18:35:40|14974.59|14894.59|14974.09|14894.09|14974.84|14894.84|14974.02|14894.02|10
1727894150000|2024-10-02 18:35:50|14974.74|14894.74|14973.82|14893.82|14975.32|14895.32|14973.82|14893.82|8
1727894160000|2024-10-02 18:36:00|14973.43|14893.43|14973.85|14893.85|14973.85|14893.85|14971.65|14891.65|10
1727894170000|2024-10-02 18:36:10|14974.2|14894.2|14975.9|14895.9|14976.24|14896.24|14973.33|14893.33|9
1727894180000|2024-10-02 18:36:20|14976.15|14896.15|14970.48|14890.48|14976.76|14896.76|14970.48|14890.48|10
1727894190000|2024-10-02 18:36:30|14971.07|14891.07|14968.29|14888.29|14971.96|14891.96|14968.07|14888.07|10
1727894200000|2024-10-02 18:36:40|14968.84|14888.84|14967.37|14887.37|14969.43|14889.43|14967.37|14887.37|10
1727894210000|2024-10-02 18:36:50|14967.8|14887.8|14967.67|14887.67|14967.8|14887.8|14967.21|14887.21|10
1727894220000|2024-10-02 18:37:00|14967.35|14887.35|14970.6|14890.6|14970.6|14890.6|14967.15|14887.15|9
1727894230000|2024-10-02 18:37:10|14969.57|14889.57|14970.86|14890.86|14971.09|14891.09|14969.57|14889.57|10
1727894240000|2024-10-02 18:37:20|14970.91|14890.91|14971.69|14891.69|14971.74|14891.74|14970.91|14890.91|9
1727894250000|2024-10-02 18:37:30|14971.74|14891.74|14976.3|14896.3|14976.43|14896.43|14971.74|14891.74|9
1727894260000|2024-10-02 18:37:40|14976.01|14896.01|14977.62|14897.62|14977.62|14897.62|14975.01|14895.01|10
1727894270000|2024-10-02 18:37:50|14977.61|14897.61|14977.69|14897.69|14979.21|14899.21|14977.26|14897.26|10
1727894280000|2024-10-02 18:38:00|14977.45|14897.45|14973.39|14893.39|14977.45|14897.45|14973.39|14893.39|9
1727894290000|2024-10-02 18:38:10|14973.14|14893.14|14969.64|14889.64|14973.14|14893.14|14969.64|14889.64|10
1727894300000|2024-10-02 18:38:20|14969.91|14889.91|14971.85|14891.85|14971.85|14891.85|14969.64|14889.64|9
1727894310000|2024-10-02 18:38:30|14971.37|14891.37|14973.54|14893.54|14974.42|14894.42|14971.2|14891.2|10
1727894320000|2024-10-02 18:38:40|14973.56|14893.56|14975.8|14895.8|14975.8|14895.8|14973.5|14893.5|10
1727894330000|2024-10-02 18:38:50|14976.21|14896.21|14975.64|14895.64|14976.49|14896.49|14974.82|14894.82|10
1727894340000|2024-10-02 18:39:00|14975.63|14895.63|14974.05|14894.05|14975.69|14895.69|14974.04|14894.04|10
1727894350000|2024-10-02 18:39:10|14973.55|14893.55|14972.48|14892.48|14974.41|14894.41|14970.58|14890.58|10
1727894360000|2024-10-02 18:39:20|14972.5|14892.5|14975.76|14895.76|14976.31|14896.31|14972.5|14892.5|10
1727894370000|2024-10-02 18:39:30|14976.87|14896.87|14978.36|14898.36|14978.36|14898.36|14976.64|14896.64|10
1727894380000|2024-10-02 18:39:40|14979.36|14899.36|14979.44|14899.44|14979.44|14899.44|14978.3|14898.3|10
1727894390000|2024-10-02 18:39:50|14980.11|14900.11|14977.58|14897.58|14980.11|14900.11|14977.58|14897.58|10
1727894400000|2024-10-02 18:40:00|14977.56|14897.56|14978.64|14898.64|14978.64|14898.64|14975.83|14895.83|10
1727894410000|2024-10-02 18:40:10|14978.65|14898.65|14978.8|14898.8|14979.23|14899.23|14977.48|14897.48|10
1727894420000|2024-10-02 18:40:20|14978.73|14898.73|14976.04|14896.04|14978.73|14898.73|14975.71|14895.71|8
1727894430000|2024-10-02 18:40:30|14976.8|14896.8|14976.88|14896.88|14978.55|14898.55|14976.76|14896.76|9
1727894440000|2024-10-02 18:40:40|14976.16|14896.16|14973.82|14893.82|14976.16|14896.16|14972.88|14892.88|10
1727894450000|2024-10-02 18:40:50|14973.95|14893.95|14969.75|14889.75|14974.13|14894.13|14969.75|14889.75|9
1727894460000|2024-10-02 18:41:00|14969.91|14889.91|14969.21|14889.21|14969.91|14889.91|14968.33|14888.33|10
1727894470000|2024-10-02 18:41:10|14969.24|14889.24|14971.22|14891.22|14971.22|14891.22|14969.24|14889.24|10
1727894480000|2024-10-02 18:41:20|14971.23|14891.23|14972.69|14892.69|14972.85|14892.85|14971.23|14891.23|9
1727894490000|2024-10-02 18:41:30|14972.47|14892.47|14976.06|14896.06|14976.06|14896.06|14972.33|14892.33|10
1727894500000|2024-10-02 18:41:40|14976.01|14896.01|14973.54|14893.54|14976.01|14896.01|14973.51|14893.51|10
1727894510000|2024-10-02 18:41:50|14973.55|14893.55|14973.92|14893.92|14973.92|14893.92|14973.36|14893.36|9
1727894520000|2024-10-02 18:42:00|14974.24|14894.24|14974.51|14894.51|14974.98|14894.98|14973.9|14893.9|9
1727894530000|2024-10-02 18:42:10|14974.55|14894.55|14977.75|14897.75|14977.75|14897.75|14974.55|14894.55|10
1727894540000|2024-10-02 18:42:20|14978.57|14898.57|14981.56|14901.56|14981.56|14901.56|14978.2|14898.2|10
1727894550000|2024-10-02 18:42:30|14982.51|14902.51|14984.48|14904.48|14985.03|14905.03|14982.04|14902.04|9
1727894560000|2024-10-02 18:42:40|14984.59|14904.59|14986.18|14906.18|14986.18|14906.18|14984.44|14904.44|9
1727894570000|2024-10-02 18:42:50|14986.79|14906.79|14987.1|14907.1|14987.1|14907.1|14986.68|14906.68|10
1727894580000|2024-10-02 18:43:00|14987.75|14907.75|14983.8|14903.8|14989.34|14909.34|14983.8|14903.8|10
1727894590000|2024-10-02 18:43:10|14983.34|14903.34|14982.98|14902.98|14983.64|14903.64|14982.25|14902.25|10
1727894600000|2024-10-02 18:43:20|14983.16|14903.16|14987.83|14907.83|14987.83|14907.83|14983.13|14903.13|9
1727894610000|2024-10-02 18:43:30|14988.71|14908.71|14989.6|14909.6|14989.6|14909.6|14986.85|14906.85|10
1727894620000|2024-10-02 18:43:40|14990.59|14910.59|14991.26|14911.26|14992.75|14912.75|14990.59|14910.59|10
1727894630000|2024-10-02 18:43:50|14991.84|14911.84|14992.35|14912.35|14992.84|14912.84|14991.84|14911.84|9
1727894640000|2024-10-02 18:44:00|14991.53|14911.53|14993.09|14913.09|14993.67|14913.67|14991.53|14911.53|10
1727894650000|2024-10-02 18:44:10|14993.65|14913.65|14996.76|14916.76|14997.11|14917.11|14993.65|14913.65|10
1727894660000|2024-10-02 18:44:20|14997.32|14917.32|14996.48|14916.48|14997.42|14917.42|14996.34|14916.34|10
1727894670000|2024-10-02 18:44:30|14996.49|14916.49|15000.83|14920.83|15000.83|14920.83|14996.22|14916.22|9
1727894680000|2024-10-02 18:44:40|15000.77|14920.77|15002.47|14922.47|15002.55|14922.55|14999.97|14919.97|10
1727894690000|2024-10-02 18:44:50|15002.42|14922.42|15003.43|14923.43|15003.43|14923.43|15002.37|14922.37|10
1727894700000|2024-10-02 18:45:00|15003.42|14923.42|14999.06|14919.06|15004.2|14924.2|14998.99|14918.99|10
1727894710000|2024-10-02 18:45:10|14998.93|14918.93|14999.34|14919.34|15000.26|14920.26|14998.89|14918.89|10
1727894720000|2024-10-02 18:45:20|14999.26|14919.26|14996.66|14916.66|15000.03|14920.03|14996.66|14916.66|9
1727894730000|2024-10-02 18:45:30|14996.47|14916.47|14995.74|14915.74|14997.44|14917.44|14995.74|14915.74|7
1727894740000|2024-10-02 18:45:40|14994.83|14914.83|14990.98|14910.98|14994.83|14914.83|14990.57|14910.57|10
1727894750000|2024-10-02 18:45:50|14990.02|14910.02|14990.18|14910.18|14990.18|14910.18|14989.43|14909.43|9
1727894760000|2024-10-02 18:46:00|14990.31|14910.31|14990.41|14910.41|14990.41|14910.41|14988.08|14908.08|10
1727894770000|2024-10-02 18:46:10|14990.22|14910.22|14986.29|14906.29|14990.22|14910.22|14986.13|14906.13|10
1727894780000|2024-10-02 18:46:20|14986.3|14906.3|14986.61|14906.61|14987.81|14907.81|14986.3|14906.3|8
1727894790000|2024-10-02 18:46:30|14986.95|14906.95|14984.9|14904.9|14987.71|14907.71|14984.9|14904.9|9
1727894800000|2024-10-02 18:46:40|14985.06|14905.06|14983.22|14903.22|14985.06|14905.06|14983.22|14903.22|9
1727894810000|2024-10-02 18:46:50|14983.16|14903.16|14980.54|14900.54|14984.32|14904.32|14979.73|14899.73|8
1727894820000|2024-10-02 18:47:00|14980.31|14900.31|14977.52|14897.52|14980.31|14900.31|14977.16|14897.16|9
1727894830000|2024-10-02 18:47:10|14977.16|14897.16|14973.52|14893.52|14977.16|14897.16|14973.5|14893.5|10
1727894840000|2024-10-02 18:47:20|14973.38|14893.38|14966.49|14886.49|14973.74|14893.74|14966.43|14886.43|9
1727894850000|2024-10-02 18:47:30|14966.4|14886.4|14964.35|14884.35|14966.99|14886.99|14964.35|14884.35|10
1727894860000|2024-10-02 18:47:40|14962.98|14882.98|14957.52|14877.52|14962.98|14882.98|14957.52|14877.52|10
1727894870000|2024-10-02 18:47:50|14958.47|14878.47|14955.79|14875.79|14958.47|14878.47|14955.55|14875.55|10
1727894880000|2024-10-02 18:48:00|14955.27|14875.27|14954.2|14874.2|14955.82|14875.82|14951.44|14871.44|10
1727894890000|2024-10-02 18:48:10|14953.95|14873.95|14954.1|14874.1|14954.26|14874.26|14953.17|14873.17|10
1727894900000|2024-10-02 18:48:20|14954.22|14874.22|14956.08|14876.08|14956.12|14876.12|14954.2|14874.2|9
1727894910000|2024-10-02 18:48:30|14956.63|14876.63|14957.82|14877.82|14957.88|14877.88|14955.44|14875.44|10
1727894920000|2024-10-02 18:48:40|14958.11|14878.11|14959.79|14879.79|14959.79|14879.79|14958.11|14878.11|9
1727894930000|2024-10-02 18:48:50|14960.29|14880.29|14959.28|14879.28|14960.29|14880.29|14959.13|14879.13|10
1727894940000|2024-10-02 18:49:00|14958.13|14878.13|14957.18|14877.18|14959.37|14879.37|14957.17|14877.17|10
1727894950000|2024-10-02 18:49:10|14957.15|14877.15|14956.29|14876.29|14957.15|14877.15|14954.86|14874.86|10
1727894960000|2024-10-02 18:49:20|14956.38|14876.38|14956.56|14876.56|14956.83|14876.83|14955.67|14875.67|10
1727894970000|2024-10-02 18:49:30|14956.66|14876.66|14956.19|14876.19|14957.32|14877.32|14955.97|14875.97|10
1727894980000|2024-10-02 18:49:40|14954.96|14874.96|14956.87|14876.87|14957.63|14877.63|14954.63|14874.63|8
1727894990000|2024-10-02 18:49:50|14956.85|14876.85|14954.94|14874.94|14956.85|14876.85|14954.94|14874.94|10
1727895000000|2024-10-02 18:50:00|14954.62|14874.62|14953.4|14873.4|14955.23|14875.23|14952.95|14872.95|10
1727895010000|2024-10-02 18:50:10|14953.44|14873.44|14950.68|14870.68|14953.48|14873.48|14950.68|14870.68|10
1727895020000|2024-10-02 18:50:20|14950.48|14870.48|14949.82|14869.82|14950.59|14870.59|14948.98|14868.98|10
1727895030000|2024-10-02 18:50:30|14948.71|14868.71|14949.74|14869.74|14950.17|14870.17|14948.44|14868.44|9
1727895040000|2024-10-02 18:50:40|14949.37|14869.37|14948.5|14868.5|14950.02|14870.02|14948.5|14868.5|10
1727895050000|2024-10-02 18:50:50|14948.48|14868.48|14947.98|14867.98|14948.48|14868.48|14947.97|14867.97|9
1727895060000|2024-10-02 18:51:00|14948|14868|14948.77|14868.77|14949.33|14869.33|14948|14868|9
1727895070000|2024-10-02 18:51:10|14949.36|14869.36|14948.92|14868.92|14949.36|14869.36|14946.32|14866.32|9
1727895080000|2024-10-02 18:51:20|14949.14|14869.14|14945.21|14865.21|14949.14|14869.14|14945.21|14865.21|10
1727895090000|2024-10-02 18:51:30|14944.17|14864.17|14943.65|14863.65|14944.17|14864.17|14942.71|14862.71|10
1727895100000|2024-10-02 18:51:40|14944.16|14864.16|14942.76|14862.76|14944.19|14864.19|14942.76|14862.76|7
1727895110000|2024-10-02 18:51:50|14942.75|14862.75|14940.53|14860.53|14942.75|14862.75|14940.16|14860.16|8
1727895120000|2024-10-02 18:52:00|14940.33|14860.33|14933.44|14853.44|14942.3|14862.3|14933.44|14853.44|10
1727895130000|2024-10-02 18:52:10|14931.14|14851.14|14929.42|14849.42|14931.72|14851.72|14929.42|14849.42|10
1727895140000|2024-10-02 18:52:20|14929.37|14849.37|14929|14849|14929.67|14849.67|14928.17|14848.17|10
1727895150000|2024-10-02 18:52:30|14929.02|14849.02|14930.33|14850.33|14930.33|14850.33|14928.99|14848.99|10
1727895160000|2024-10-02 18:52:40|14930.3|14850.3|14932.05|14852.05|14932.06|14852.06|14930.29|14850.29|7
1727895170000|2024-10-02 18:52:50|14932.03|14852.03|14931.61|14851.61|14932.34|14852.34|14931.57|14851.57|8
1727895180000|2024-10-02 18:53:00|14931.62|14851.62|14925.99|14845.99|14932.5|14852.5|14925.99|14845.99|10
1727895190000|2024-10-02 18:53:10|14923.31|14843.31|14915.31|14835.31|14923.31|14843.31|14915.31|14835.31|10
1727895200000|2024-10-02 18:53:20|14916.56|14836.56|14918.04|14838.04|14918.04|14838.04|14916.22|14836.22|9
1727895210000|2024-10-02 18:53:30|14916.89|14836.89|14919.42|14839.42|14919.42|14839.42|14916.89|14836.89|9
1727895220000|2024-10-02 18:53:40|14920.26|14840.26|14922.39|14842.39|14923.26|14843.26|14920.26|14840.26|9
1727895230000|2024-10-02 18:53:50|14921.62|14841.62|14922|14842|14922.41|14842.41|14921.48|14841.48|9
1727895240000|2024-10-02 18:54:00|14922.03|14842.03|14925.15|14845.15|14925.15|14845.15|14921.01|14841.01|9
1727895250000|2024-10-02 18:54:10|14926.19|14846.19|14925.93|14845.93|14926.94|14846.94|14924.92|14844.92|10
1727895260000|2024-10-02 18:54:20|14925.76|14845.76|14928.79|14848.79|14929.74|14849.74|14925.46|14845.46|10
1727895270000|2024-10-02 18:54:30|14928.8|14848.8|14928.08|14848.08|14928.81|14848.81|14927.58|14847.58|8
1727895280000|2024-10-02 18:54:40|14928.07|14848.07|14924.36|14844.36|14928.07|14848.07|14924.36|14844.36|10
1727895290000|2024-10-02 18:54:50|14924.32|14844.32|14930.29|14850.29|14930.29|14850.29|14924.32|14844.32|9
1727895300000|2024-10-02 18:55:00|14930.28|14850.28|14929.06|14849.06|14930.63|14850.63|14929.06|14849.06|10
1727895310000|2024-10-02 18:55:10|14929.14|14849.14|14923.32|14843.32|14929.14|14849.14|14923.32|14843.32|10
1727895320000|2024-10-02 18:55:20|14923.3|14843.3|14918.2|14838.2|14923.3|14843.3|14918.18|14838.18|10
1727895330000|2024-10-02 18:55:30|14918.3|14838.3|14919.04|14839.04|14919.06|14839.06|14918.3|14838.3|10
1727895340000|2024-10-02 18:55:40|14918.86|14838.86|14922.02|14842.02|14922.02|14842.02|14917.82|14837.82|10
1727895350000|2024-10-02 18:55:50|14922.05|14842.05|14921.92|14841.92|14922.77|14842.77|14921.92|14841.92|10
1727895360000|2024-10-02 18:56:00|14921.49|14841.49|14919.26|14839.26|14922.36|14842.36|14919.26|14839.26|10
1727895370000|2024-10-02 18:56:10|14917.81|14837.81|14918.42|14838.42|14919|14839|14917.6|14837.6|10
1727895380000|2024-10-02 18:56:20|14919.19|14839.19|14919.95|14839.95|14920.04|14840.04|14918.63|14838.63|10
1727895390000|2024-10-02 18:56:30|14920.4|14840.4|14922.77|14842.77|14922.77|14842.77|14920.03|14840.03|10
1727895400000|2024-10-02 18:56:40|14922.63|14842.63|14921.65|14841.65|14922.99|14842.99|14921.65|14841.65|8
1727895410000|2024-10-02 18:56:50|14921.75|14841.75|14919.87|14839.87|14922.92|14842.92|14919.87|14839.87|10
1727895420000|2024-10-02 18:57:00|14918.97|14838.97|14918.75|14838.75|14918.97|14838.97|14918.57|14838.57|9
1727895430000|2024-10-02 18:57:10|14918.79|14838.79|14919.86|14839.86|14920.49|14840.49|14918.79|14838.79|9
1727895440000|2024-10-02 18:57:20|14919.92|14839.92|14920.71|14840.71|14921.41|14841.41|14919.92|14839.92|8
1727895450000|2024-10-02 18:57:30|14921.89|14841.89|14920.52|14840.52|14922.23|14842.23|14920.52|14840.52|10
1727895460000|2024-10-02 18:57:40|14920.88|14840.88|14922.75|14842.75|14923.04|14843.04|14920.88|14840.88|9
1727895470000|2024-10-02 18:57:50|14922.52|14842.52|14920.37|14840.37|14922.76|14842.76|14920.37|14840.37|6
1727895480000|2024-10-02 18:58:00|14921.05|14841.05|14920.75|14840.75|14922.11|14842.11|14920.61|14840.61|10
1727895490000|2024-10-02 18:58:10|14920.14|14840.14|14918.66|14838.66|14920.42|14840.42|14918.6|14838.6|10
1727895500000|2024-10-02 18:58:20|14919.18|14839.18|14910.88|14830.88|14919.18|14839.18|14910.88|14830.88|10
1727895510000|2024-10-02 18:58:30|14907.18|14827.18|14902.35|14822.35|14907.18|14827.18|14901.13|14821.13|10
1727895520000|2024-10-02 18:58:40|14902.53|14822.53|14896.71|14816.71|14902.53|14822.53|14895.67|14815.67|10
1727895530000|2024-10-02 18:58:50|14896.96|14816.96|14896.43|14816.43|14898.03|14818.03|14896.43|14816.43|10
1727895540000|2024-10-02 18:59:00|14896.64|14816.64|14888.21|14808.21|14896.92|14816.92|14888.21|14808.21|10
1727895550000|2024-10-02 18:59:10|14886.52|14806.52|14883.92|14803.92|14886.62|14806.62|14883.92|14803.92|10
1727895560000|2024-10-02 18:59:20|14883.67|14803.67|14886.83|14806.83|14886.87|14806.87|14883.67|14803.67|10
1727895570000|2024-10-02 18:59:30|14886.85|14806.85|14887.46|14807.46|14887.67|14807.67|14886.56|14806.56|10
1727895580000|2024-10-02 18:59:40|14884.71|14804.71|14884.07|14804.07|14885.52|14805.52|14883.33|14803.33|10
1727895590000|2024-10-02 18:59:50|14883.21|14803.21|14880.73|14800.73|14883.64|14803.64|14880.05|14800.05|10
1727895600000|2024-10-02 19:00:00|14878.7|14798.7|14878.59|14798.59|14879.43|14799.43|14877.3|14797.3|10
1727895610000|2024-10-02 19:00:10|14877.93|14797.93|14871.98|14791.98|14877.93|14797.93|14871.98|14791.98|10
1727895620000|2024-10-02 19:00:20|14871.15|14791.15|14866.56|14786.56|14871.69|14791.69|14866.49|14786.49|10
1727895630000|2024-10-02 19:00:30|14866.43|14786.43|14862.34|14782.34|14866.52|14786.52|14862.34|14782.34|10
1727895640000|2024-10-02 19:00:40|14864.6|14784.6|14864.84|14784.84|14868.03|14788.03|14864.6|14784.6|10
1727895650000|2024-10-02 19:00:50|14864.91|14784.91|14863.38|14783.38|14865.28|14785.28|14862.49|14782.49|10
1727895660000|2024-10-02 19:01:00|14863.37|14783.37|14868.98|14788.98|14868.98|14788.98|14863.37|14783.37|10
1727895670000|2024-10-02 19:01:10|14868.97|14788.97|14882.98|14802.98|14882.98|14802.98|14868.97|14788.97|9
1727895680000|2024-10-02 19:01:20|14883.66|14803.66|14890.23|14810.23|14891.22|14811.22|14883.66|14803.66|10
1727895690000|2024-10-02 19:01:30|14891.72|14811.72|14903.08|14823.08|14903.08|14823.08|14891.72|14811.72|10
1727895700000|2024-10-02 19:01:40|14903.88|14823.88|14904.11|14824.11|14905.47|14825.47|14902.64|14822.64|10
1727895710000|2024-10-02 19:01:50|14905.07|14825.07|14901.03|14821.03|14905.07|14825.07|14901.03|14821.03|9
1727895720000|2024-10-02 19:02:00|14900.18|14820.18|14904.13|14824.13|14904.13|14824.13|14899.51|14819.51|10
1727895730000|2024-10-02 19:02:10|14904.06|14824.06|14908.03|14828.03|14908.06|14828.06|14904.06|14824.06|10
1727895740000|2024-10-02 19:02:20|14907.33|14827.33|14903.57|14823.57|14907.65|14827.65|14903.57|14823.57|10
1727895750000|2024-10-02 19:02:30|14903.12|14823.12|14904.03|14824.03|14905.54|14825.54|14903.12|14823.12|10
1727895760000|2024-10-02 19:02:40|14903.99|14823.99|14900.96|14820.96|14903.99|14823.99|14900.96|14820.96|10
1727895770000|2024-10-02 19:02:50|14900.99|14820.99|14902.42|14822.42|14902.85|14822.85|14900.73|14820.73|10
1727895780000|2024-10-02 19:03:00|14902.45|14822.45|14902.09|14822.09|14902.45|14822.45|14901.26|14821.26|10
1727895790000|2024-10-02 19:03:10|14902.15|14822.15|14903.47|14823.47|14903.47|14823.47|14901.18|14821.18|10
1727895800000|2024-10-02 19:03:20|14903.5|14823.5|14901.36|14821.36|14903.5|14823.5|14901.36|14821.36|10
1727895810000|2024-10-02 19:03:30|14900.84|14820.84|14902.19|14822.19|14902.19|14822.19|14898.3|14818.3|10
1727895820000|2024-10-02 19:03:40|14901.88|14821.88|14898.86|14818.86|14901.88|14821.88|14898.86|14818.86|9
1727895830000|2024-10-02 19:03:50|14897.43|14817.43|14895.47|14815.47|14897.43|14817.43|14895.25|14815.25|10
1727895840000|2024-10-02 19:04:00|14895.52|14815.52|14892.08|14812.08|14897.2|14817.2|14892.08|14812.08|9
1727895850000|2024-10-02 19:04:10|14890.47|14810.47|14884.3|14804.3|14890.47|14810.47|14884.3|14804.3|10
1727895860000|2024-10-02 19:04:20|14884.33|14804.33|14882.91|14802.91|14884.33|14804.33|14881.23|14801.23|10
1727895870000|2024-10-02 19:04:30|14885.31|14805.31|14885.93|14805.93|14885.93|14805.93|14884.12|14804.12|9
1727895880000|2024-10-02 19:04:40|14884.71|14804.71|14871.15|14791.15|14884.71|14804.71|14871.15|14791.15|10
1727895890000|2024-10-02 19:04:50|14869.85|14789.85|14856.9|14776.9|14869.85|14789.85|14856.9|14776.9|10
1727895900000|2024-10-02 19:05:00|14856.32|14776.32|14856.58|14776.58|14856.86|14776.86|14855.55|14775.55|9
1727895910000|2024-10-02 19:05:10|14856.53|14776.53|14860.24|14780.24|14860.77|14780.77|14856.49|14776.49|10
1727895920000|2024-10-02 19:05:20|14860.06|14780.06|14856.54|14776.54|14860.17|14780.17|14856.54|14776.54|10
1727895930000|2024-10-02 19:05:30|14856.56|14776.56|14856.98|14776.98|14858.57|14778.57|14856.56|14776.56|10
1727895940000|2024-10-02 19:05:40|14856.46|14776.46|14856.52|14776.52|14856.75|14776.75|14854.95|14774.95|9
1727895950000|2024-10-02 19:05:50|14856.1|14776.1|14852.95|14772.95|14856.1|14776.1|14852.95|14772.95|9
1727895960000|2024-10-02 19:06:00|14852.79|14772.79|14851.73|14771.73|14852.82|14772.82|14848.57|14768.57|10
1727895970000|2024-10-02 19:06:10|14851.58|14771.58|14850.56|14770.56|14851.58|14771.58|14848.67|14768.67|10
1727895980000|2024-10-02 19:06:20|14851.76|14771.76|14844.18|14764.18|14851.76|14771.76|14844.18|14764.18|10
1727895990000|2024-10-02 19:06:30|14844.15|14764.15|14839.27|14759.27|14844.15|14764.15|14839.27|14759.27|10
1727896000000|2024-10-02 19:06:40|14838.94|14758.94|14837.4|14757.4|14838.94|14758.94|14836.74|14756.74|10
1727896010000|2024-10-02 19:06:50|14837.04|14757.04|14829.69|14749.69|14837.04|14757.04|14829.69|14749.69|10
1727896020000|2024-10-02 19:07:00|14829.13|14749.13|14830.19|14750.19|14830.69|14750.69|14829.13|14749.13|10
1727896030000|2024-10-02 19:07:10|14831.46|14751.46|14829.14|14749.14|14831.9|14751.9|14829.09|14749.09|10
1727896040000|2024-10-02 19:07:20|14829.1|14749.1|14821.11|14741.11|14829.1|14749.1|14821.01|14741.01|10
1727896050000|2024-10-02 19:07:30|14821.19|14741.19|14817.2|14737.2|14821.94|14741.94|14817.2|14737.2|9
1727896060000|2024-10-02 19:07:40|14817.3|14737.3|14815.73|14735.73|14817.5|14737.5|14815.68|14735.68|10
1727896070000|2024-10-02 19:07:50|14814.92|14734.92|14813.92|14733.92|14814.92|14734.92|14811.52|14731.52|10
1727896080000|2024-10-02 19:08:00|14812.83|14732.83|14828.86|14748.86|14828.86|14748.86|14812.83|14732.83|10
1727896090000|2024-10-02 19:08:10|14830.72|14750.72|14844.37|14764.37|14844.37|14764.37|14830.72|14750.72|10
1727896100000|2024-10-02 19:08:20|14846.24|14766.24|14851.92|14771.92|14851.92|14771.92|14846.09|14766.09|10
1727896110000|2024-10-02 19:08:30|14853.87|14773.87|14858.78|14778.78|14859.35|14779.35|14853.87|14773.87|10
1727896120000|2024-10-02 19:08:40|14859.04|14779.04|14861.99|14781.99|14862.62|14782.62|14859.04|14779.04|10
1727896130000|2024-10-02 19:08:50|14862.36|14782.36|14859.99|14779.99|14862.36|14782.36|14859.99|14779.99|10
1727896140000|2024-10-02 19:09:00|14860.16|14780.16|14856.25|14776.25|14861.15|14781.15|14856.25|14776.25|10
1727896150000|2024-10-02 19:09:10|14855.54|14775.54|14848.67|14768.67|14856.46|14776.46|14848.67|14768.67|10
1727896160000|2024-10-02 19:09:20|14849.18|14769.18|14849.2|14769.2|14849.4|14769.4|14847.58|14767.58|10
1727896170000|2024-10-02 19:09:30|14850.24|14770.24|14852.62|14772.62|14854.48|14774.48|14850.24|14770.24|10
1727896180000|2024-10-02 19:09:40|14852.61|14772.61|14851.64|14771.64|14853.93|14773.93|14851.64|14771.64|10
1727896190000|2024-10-02 19:09:50|14852.34|14772.34|14853.01|14773.01|14853.13|14773.13|14852.01|14772.01|10
1727896200000|2024-10-02 19:10:00|14854.16|14774.16|14864.45|14784.45|14864.45|14784.45|14854.16|14774.16|10
1727896210000|2024-10-02 19:10:10|14864.39|14784.39|14873.17|14793.17|14874.84|14794.84|14864.39|14784.39|10
1727896220000|2024-10-02 19:10:20|14874.65|14794.65|14877.94|14797.94|14877.94|14797.94|14874.2|14794.2|10
1727896230000|2024-10-02 19:10:30|14877.04|14797.04|14877.12|14797.12|14881.12|14801.12|14877.04|14797.04|10
1727896240000|2024-10-02 19:10:40|14877.84|14797.84|14876.6|14796.6|14877.84|14797.84|14875.97|14795.97|10
1727896250000|2024-10-02 19:10:50|14875.52|14795.52|14872.88|14792.88|14875.52|14795.52|14872.88|14792.88|9
1727896260000|2024-10-02 19:11:00|14873.37|14793.37|14870.93|14790.93|14873.37|14793.37|14869.29|14789.29|10
1727896270000|2024-10-02 19:11:10|14869.99|14789.99|14870.6|14790.6|14871.9|14791.9|14869.58|14789.58|10
1727896280000|2024-10-02 19:11:20|14869.62|14789.62|14864.98|14784.98|14869.62|14789.62|14864.98|14784.98|10
1727896290000|2024-10-02 19:11:30|14864.95|14784.95|14861.27|14781.27|14864.95|14784.95|14860.83|14780.83|9
1727896300000|2024-10-02 19:11:40|14859.42|14779.42|14848.17|14768.17|14859.42|14779.42|14847.72|14767.72|10
1727896310000|2024-10-02 19:11:50|14849.02|14769.02|14846.73|14766.73|14849.68|14769.68|14846.73|14766.73|10
1727896320000|2024-10-02 19:12:00|14847.12|14767.12|14848.02|14768.02|14848.57|14768.57|14846.14|14766.14|10
1727896330000|2024-10-02 19:12:10|14847.01|14767.01|14847.27|14767.27|14847.86|14767.86|14845.69|14765.69|10
1727896340000|2024-10-02 19:12:20|14848.04|14768.04|14846.86|14766.86|14848.21|14768.21|14846.49|14766.49|10
1727896350000|2024-10-02 19:12:30|14847.21|14767.21|14853.23|14773.23|14853.23|14773.23|14847.21|14767.21|10
1727896360000|2024-10-02 19:12:40|14853.72|14773.72|14855.12|14775.12|14855.36|14775.36|14852.83|14772.83|10
1727896370000|2024-10-02 19:12:50|14855.18|14775.18|14856.51|14776.51|14856.9|14776.9|14855.08|14775.08|9
1727896380000|2024-10-02 19:13:00|14857.44|14777.44|14859.41|14779.41|14860.41|14780.41|14857.44|14777.44|10
1727896390000|2024-10-02 19:13:10|14857.5|14777.5|14856.9|14776.9|14858.82|14778.82|14856.9|14776.9|10
1727896400000|2024-10-02 19:13:20|14857.22|14777.22|14863.48|14783.48|14863.48|14783.48|14857.22|14777.22|10
1727896410000|2024-10-02 19:13:30|14863.69|14783.69|14863.31|14783.31|14863.69|14783.69|14861.25|14781.25|10
1727896420000|2024-10-02 19:13:40|14865.19|14785.19|14871.81|14791.81|14871.81|14791.81|14865.19|14785.19|10
1727896430000|2024-10-02 19:13:50|14871.44|14791.44|14876.58|14796.58|14876.58|14796.58|14871.44|14791.44|9
1727896440000|2024-10-02 19:14:00|14876.82|14796.82|14880.75|14800.75|14880.85|14800.85|14876.82|14796.82|10
1727896450000|2024-10-02 19:14:10|14880.25|14800.25|14884.92|14804.92|14884.92|14804.92|14880.25|14800.25|10
1727896460000|2024-10-02 19:14:20|14884.22|14804.22|14881.79|14801.79|14884.22|14804.22|14881.79|14801.79|10
1727896470000|2024-10-02 19:14:30|14881.38|14801.38|14881.04|14801.04|14881.38|14801.38|14878.64|14798.64|10
1727896480000|2024-10-02 19:14:40|14881.39|14801.39|14878.84|14798.84|14881.39|14801.39|14878.59|14798.59|10
1727896490000|2024-10-02 19:14:50|14878.64|14798.64|14880.37|14800.37|14880.37|14800.37|14878.53|14798.53|10
1727896500000|2024-10-02 19:15:00|14881.43|14801.43|14878.26|14798.26|14881.96|14801.96|14876.92|14796.92|10
1727896510000|2024-10-02 19:15:10|14877.95|14797.95|14876.87|14796.87|14877.95|14797.95|14875.8|14795.8|10
1727896520000|2024-10-02 19:15:20|14875.58|14795.58|14876.2|14796.2|14876.35|14796.35|14874.66|14794.66|10
1727896530000|2024-10-02 19:15:30|14875.45|14795.45|14873.63|14793.63|14876.1|14796.1|14873.63|14793.63|10
1727896540000|2024-10-02 19:15:40|14872.87|14792.87|14868.66|14788.66|14872.87|14792.87|14866.08|14786.08|10
1727896550000|2024-10-02 19:15:50|14869.79|14789.79|14869.19|14789.19|14870.09|14790.09|14869.19|14789.19|9
1727896560000|2024-10-02 19:16:00|14869.9|14789.9|14864|14784|14869.9|14789.9|14863.26|14783.26|9
1727896570000|2024-10-02 19:16:10|14860.83|14780.83|14859.6|14779.6|14861.31|14781.31|14859.6|14779.6|10
1727896580000|2024-10-02 19:16:20|14859.63|14779.63|14857.36|14777.36|14860.81|14780.81|14857.36|14777.36|10
1727896590000|2024-10-02 19:16:30|14857.55|14777.55|14856.73|14776.73|14859.13|14779.13|14856.73|14776.73|10
1727896600000|2024-10-02 19:16:40|14856.6|14776.6|14855.75|14775.75|14857.22|14777.22|14855.71|14775.71|10
1727896610000|2024-10-02 19:16:50|14856.12|14776.12|14851.72|14771.72|14856.12|14776.12|14851.72|14771.72|9
1727896620000|2024-10-02 19:17:00|14851.98|14771.98|14848.59|14768.59|14852.31|14772.31|14847.28|14767.28|10
1727896630000|2024-10-02 19:17:10|14848.66|14768.66|14839.63|14759.63|14848.66|14768.66|14839.63|14759.63|10
1727896640000|2024-10-02 19:17:20|14839.39|14759.39|14832.78|14752.78|14840.04|14760.04|14832.74|14752.74|10
1727896650000|2024-10-02 19:17:30|14832.61|14752.61|14830.12|14750.12|14832.62|14752.62|14828.47|14748.47|10
1727896660000|2024-10-02 19:17:40|14829.46|14749.46|14822.65|14742.65|14829.66|14749.66|14821.15|14741.15|10
1727896670000|2024-10-02 19:17:50|14821.67|14741.67|14824.42|14744.42|14824.42|14744.42|14821.52|14741.52|10
1727896680000|2024-10-02 19:18:00|14822.45|14742.45|14821.38|14741.38|14823.3|14743.3|14821.38|14741.38|9
1727896690000|2024-10-02 19:18:10|14821.74|14741.74|14818.36|14738.36|14822.44|14742.44|14818.36|14738.36|10
1727896700000|2024-10-02 19:18:20|14818.96|14738.96|14813.28|14733.28|14819.31|14739.31|14812.74|14732.74|10
1727896710000|2024-10-02 19:18:30|14812.64|14732.64|14806.1|14726.1|14812.64|14732.64|14806.1|14726.1|10
1727896720000|2024-10-02 19:18:40|14805.02|14725.02|14801.85|14721.85|14805.77|14725.77|14801.85|14721.85|10
1727896730000|2024-10-02 19:18:50|14799.94|14719.94|14800.99|14720.99|14801.08|14721.08|14798.8|14718.8|10
1727896740000|2024-10-02 19:19:00|14799.42|14719.42|14803.35|14723.35|14804.46|14724.46|14799.37|14719.37|10
1727896750000|2024-10-02 19:19:10|14803.27|14723.27|14801.09|14721.09|14804.3|14724.3|14801.09|14721.09|10
1727896760000|2024-10-02 19:19:20|14800.67|14720.67|14791.4|14711.4|14800.67|14720.67|14791.4|14711.4|10
1727896770000|2024-10-02 19:19:30|14790.24|14710.24|14788.46|14708.46|14790.24|14710.24|14784.89|14704.89|10
1727896780000|2024-10-02 19:19:40|14787.56|14707.56|14780.67|14700.67|14788.61|14708.61|14780.34|14700.34|10
1727896790000|2024-10-02 19:19:50|14781.28|14701.28|14780.7|14700.7|14782.41|14702.41|14780.7|14700.7|10
1727896800000|2024-10-02 19:20:00|14775.25|14695.25|14788.86|14708.86|14788.86|14708.86|14775.25|14695.25|10
1727896810000|2024-10-02 19:20:10|14788.62|14708.62|14785.43|14705.43|14788.62|14708.62|14785.43|14705.43|10
1727896820000|2024-10-02 19:20:20|14786.77|14706.77|14786.17|14706.17|14791.69|14711.69|14785.35|14705.35|10
1727896830000|2024-10-02 19:20:30|14785.94|14705.94|14786.29|14706.29|14787.56|14707.56|14785.94|14705.94|10
1727896840000|2024-10-02 19:20:40|14785.14|14705.14|14785.87|14705.87|14788.5|14708.5|14784.45|14704.45|10
1727896850000|2024-10-02 19:20:50|14785.42|14705.42|14780.82|14700.82|14785.42|14705.42|14780.44|14700.44|9
1727896860000|2024-10-02 19:21:00|14780.73|14700.73|14781.33|14701.33|14781.33|14701.33|14778.95|14698.95|10
1727896870000|2024-10-02 19:21:10|14778.96|14698.96|14777.42|14697.42|14778.96|14698.96|14775.38|14695.38|9
1727896880000|2024-10-02 19:21:20|14777.3|14697.3|14778.36|14698.36|14778.9|14698.9|14775.98|14695.98|10
1727896890000|2024-10-02 19:21:30|14778.62|14698.62|14776.18|14696.18|14779.84|14699.84|14776.18|14696.18|10
1727896900000|2024-10-02 19:21:40|14776.09|14696.09|14767.83|14687.83|14777.07|14697.07|14767.83|14687.83|10
1727896910000|2024-10-02 19:21:50|14771|14691|14771.99|14691.99|14771.99|14691.99|14768.2|14688.2|9
1727896920000|2024-10-02 19:22:00|14773.64|14693.64|14774.49|14694.49|14774.76|14694.76|14772.69|14692.69|10
1727896930000|2024-10-02 19:22:10|14776.29|14696.29|14786.42|14706.42|14786.42|14706.42|14776.22|14696.22|10
1727896940000|2024-10-02 19:22:20|14787.58|14707.58|14791.06|14711.06|14792.22|14712.22|14787.58|14707.58|10
1727896950000|2024-10-02 19:22:30|14789.82|14709.82|14792.76|14712.76|14793.74|14713.74|14789.79|14709.79|10
1727896960000|2024-10-02 19:22:40|14793.31|14713.31|14802.56|14722.56|14804.31|14724.31|14793.31|14713.31|10
1727896970000|2024-10-02 19:22:50|14802.74|14722.74|14797.46|14717.46|14803.13|14723.13|14797.46|14717.46|9
1727896980000|2024-10-02 19:23:00|14797.38|14717.38|14799.31|14719.31|14799.7|14719.7|14795.63|14715.63|10
1727896990000|2024-10-02 19:23:10|14798.72|14718.72|14801.09|14721.09|14801.09|14721.09|14797.63|14717.63|10
1727897000000|2024-10-02 19:23:20|14801.19|14721.19|14815.99|14735.99|14815.99|14735.99|14801.19|14721.19|10
1727897010000|2024-10-02 19:23:30|14813.86|14733.86|14820.98|14740.98|14821.12|14741.12|14813.86|14733.86|10
1727897020000|2024-10-02 19:23:40|14821.04|14741.04|14816.59|14736.59|14821.63|14741.63|14816.59|14736.59|10
1727897030000|2024-10-02 19:23:50|14817.9|14737.9|14820.44|14740.44|14821.25|14741.25|14817.15|14737.15|10
1727897040000|2024-10-02 19:24:00|14820.6|14740.6|14821.36|14741.36|14822.79|14742.79|14820.34|14740.34|10
1727897050000|2024-10-02 19:24:10|14821.1|14741.1|14819.68|14739.68|14821.16|14741.16|14819.63|14739.63|10
1727897060000|2024-10-02 19:24:20|14818.48|14738.48|14810.53|14730.53|14818.48|14738.48|14810.53|14730.53|10
1727897070000|2024-10-02 19:24:30|14811.17|14731.17|14805.62|14725.62|14811.53|14731.53|14805.62|14725.62|10
1727897080000|2024-10-02 19:24:40|14803.97|14723.97|14801.29|14721.29|14803.97|14723.97|14800.87|14720.87|10
1727897090000|2024-10-02 19:24:50|14800.58|14720.58|14798.08|14718.08|14801.5|14721.5|14798.08|14718.08|10
1727897100000|2024-10-02 19:25:00|14797.9|14717.9|14797.67|14717.67|14799.57|14719.57|14797.49|14717.49|10
1727897110000|2024-10-02 19:25:10|14797.2|14717.2|14795.71|14715.71|14797.71|14717.71|14795.71|14715.71|10
1727897120000|2024-10-02 19:25:20|14796.25|14716.25|14796.11|14716.11|14797.08|14717.08|14795.8|14715.8|10
1727897130000|2024-10-02 19:25:30|14795.86|14715.86|14794.38|14714.38|14798.53|14718.53|14794.38|14714.38|10
1727897140000|2024-10-02 19:25:40|14794.66|14714.66|14794.66|14714.66|14794.66|14714.66|14791.04|14711.04|10
1727897150000|2024-10-02 19:25:50|14794.86|14714.86|14788.94|14708.94|14794.86|14714.86|14788.94|14708.94|10
1727897160000|2024-10-02 19:26:00|14788.44|14708.44|14781.39|14701.39|14788.44|14708.44|14780.37|14700.37|10
1727897170000|2024-10-02 19:26:10|14781.98|14701.98|14777.37|14697.37|14781.98|14701.98|14777.37|14697.37|10
1727897180000|2024-10-02 19:26:20|14777.08|14697.08|14779.97|14699.97|14779.97|14699.97|14775.56|14695.56|10
1727897190000|2024-10-02 19:26:30|14781.21|14701.21|14781.51|14701.51|14782.06|14702.06|14781.19|14701.19|8
1727897200000|2024-10-02 19:26:40|14780.93|14700.93|14778.02|14698.02|14781.1|14701.1|14777.38|14697.38|10
1727897210000|2024-10-02 19:26:50|14776.88|14696.88|14779.17|14699.17|14780.31|14700.31|14776.88|14696.88|10
1727897220000|2024-10-02 19:27:00|14778.56|14698.56|14775.94|14695.94|14779.13|14699.13|14775.94|14695.94|10
1727897230000|2024-10-02 19:27:10|14776.97|14696.97|14775.18|14695.18|14777.74|14697.74|14773.75|14693.75|10
1727897240000|2024-10-02 19:27:20|14775.68|14695.68|14774.26|14694.26|14778.22|14698.22|14773.85|14693.85|10
1727897250000|2024-10-02 19:27:30|14774.17|14694.17|14773.49|14693.49|14776.89|14696.89|14773.49|14693.49|10
1727897260000|2024-10-02 19:27:40|14773.34|14693.34|14770.77|14690.77|14773.34|14693.34|14770.23|14690.23|10
1727897270000|2024-10-02 19:27:50|14772.69|14692.69|14772.74|14692.74|14774.44|14694.44|14772.69|14692.69|10
1727897280000|2024-10-02 19:28:00|14767.49|14687.49|14766.29|14686.29|14768.63|14688.63|14766.29|14686.29|10
1727897290000|2024-10-02 19:28:10|14765.9|14685.9|14759.33|14679.33|14766.38|14686.38|14759.01|14679.01|10
1727897300000|2024-10-02 19:28:20|14760.76|14680.76|14762.66|14682.66|14762.66|14682.66|14759.25|14679.25|10
1727897310000|2024-10-02 19:28:30|14762.51|14682.51|14761.83|14681.83|14764.12|14684.12|14761.21|14681.21|10
1727897320000|2024-10-02 19:28:40|14761.57|14681.57|14764.21|14684.21|14764.21|14684.21|14757.69|14677.69|10
1727897330000|2024-10-02 19:28:50|14764.26|14684.26|14763.95|14683.95|14765.28|14685.28|14761.96|14681.96|10
1727897340000|2024-10-02 19:29:00|14760.59|14680.59|14764.92|14684.92|14764.92|14684.92|14760.59|14680.59|10
1727897350000|2024-10-02 19:29:10|14762.4|14682.4|14766.36|14686.36|14766.36|14686.36|14761.85|14681.85|9
1727897360000|2024-10-02 19:29:20|14766.37|14686.37|14763.35|14683.35|14766.37|14686.37|14761.85|14681.85|10
1727897370000|2024-10-02 19:29:30|14763.37|14683.37|14763.13|14683.13|14764.76|14684.76|14762.72|14682.72|10
1727897380000|2024-10-02 19:29:40|14763.19|14683.19|14765.94|14685.94|14766.27|14686.27|14762.85|14682.85|9
1727897390000|2024-10-02 19:29:50|14765.49|14685.49|14762.7|14682.7|14766|14686|14762.68|14682.68|9
1727897400000|2024-10-02 19:30:00|14761.71|14681.71|14763.7|14683.7|14763.7|14683.7|14760.94|14680.94|10
1727897410000|2024-10-02 19:30:10|14764.25|14684.25|14766.97|14686.97|14768.98|14688.98|14763.84|14683.84|10
1727897420000|2024-10-02 19:30:20|14767.58|14687.58|14764.45|14684.45|14768.5|14688.5|14764.45|14684.45|10
1727897430000|2024-10-02 19:30:30|14764.8|14684.8|14763.01|14683.01|14764.84|14684.84|14763.01|14683.01|10
1727897440000|2024-10-02 19:30:40|14762.59|14682.59|14758.6|14678.6|14762.59|14682.59|14758.46|14678.46|10
1727897450000|2024-10-02 19:30:50|14759.06|14679.06|14764.32|14684.32|14764.32|14684.32|14759.06|14679.06|10
1727897460000|2024-10-02 19:31:00|14765.13|14685.13|14768.06|14688.06|14768.9|14688.9|14765.13|14685.13|10
1727897470000|2024-10-02 19:31:10|14768.35|14688.35|14774.42|14694.42|14774.42|14694.42|14768.35|14688.35|8
1727897480000|2024-10-02 19:31:20|14779.7|14699.7|14788.7|14708.7|14788.7|14708.7|14779.7|14699.7|10
1727897490000|2024-10-02 19:31:30|14789.99|14709.99|14801.75|14721.75|14801.75|14721.75|14787.69|14707.69|9
1727897500000|2024-10-02 19:31:40|14801.3|14721.3|14803.53|14723.53|14805.1|14725.1|14801.16|14721.16|9
1727897510000|2024-10-02 19:31:50|14802.24|14722.24|14798.39|14718.39|14802.27|14722.27|14798.39|14718.39|10
1727897520000|2024-10-02 19:32:00|14798.31|14718.31|14798.56|14718.56|14800.76|14720.76|14798.31|14718.31|10
1727897530000|2024-10-02 19:32:10|14798.58|14718.58|14796.63|14716.63|14799.83|14719.83|14795.92|14715.92|10
1727897540000|2024-10-02 19:32:20|14796.83|14716.83|14792.21|14712.21|14796.83|14716.83|14792.21|14712.21|10
1727897550000|2024-10-02 19:32:30|14792.33|14712.33|14789.23|14709.23|14792.33|14712.33|14788.57|14708.57|10
1727897560000|2024-10-02 19:32:40|14787.1|14707.1|14785.37|14705.37|14788.62|14708.62|14785.37|14705.37|10
1727897570000|2024-10-02 19:32:50|14786.42|14706.42|14784.61|14704.61|14787.34|14707.34|14784.01|14704.01|10
1727897580000|2024-10-02 19:33:00|14784.28|14704.28|14786.98|14706.98|14789.37|14709.37|14784.17|14704.17|10
1727897590000|2024-10-02 19:33:10|14786.67|14706.67|14791.71|14711.71|14792.44|14712.44|14786.67|14706.67|10
1727897600000|2024-10-02 19:33:20|14791.93|14711.93|14791.42|14711.42|14792.27|14712.27|14790.67|14710.67|9
1727897610000|2024-10-02 19:33:30|14790.61|14710.61|14792.81|14712.81|14792.81|14712.81|14790.32|14710.32|10
1727897620000|2024-10-02 19:33:40|14792.02|14712.02|14786.41|14706.41|14792.02|14712.02|14786.41|14706.41|10
1727897630000|2024-10-02 19:33:50|14787.42|14707.42|14785.64|14705.64|14787.42|14707.42|14783.8|14703.8|10
1727897640000|2024-10-02 19:34:00|14784.87|14704.87|14779.51|14699.51|14784.87|14704.87|14779.51|14699.51|10
1727897650000|2024-10-02 19:34:10|14779.05|14699.05|14770.51|14690.51|14779.05|14699.05|14770.51|14690.51|10
1727897660000|2024-10-02 19:34:20|14770.48|14690.48|14768.01|14688.01|14770.48|14690.48|14766.96|14686.96|10
1727897670000|2024-10-02 19:34:30|14767.89|14687.89|14766.18|14686.18|14768.72|14688.72|14766.18|14686.18|9
1727897680000|2024-10-02 19:34:40|14765.86|14685.86|14764.57|14684.57|14765.91|14685.91|14763.45|14683.45|10
1727897690000|2024-10-02 19:34:50|14764.59|14684.59|14770.5|14690.5|14770.5|14690.5|14764.59|14684.59|10
1727897700000|2024-10-02 19:35:00|14770.13|14690.13|14770.25|14690.25|14771.79|14691.79|14769.85|14689.85|10
1727897710000|2024-10-02 19:35:10|14770.17|14690.17|14767.95|14687.95|14770.24|14690.24|14767.45|14687.45|10
1727897720000|2024-10-02 19:35:20|14766.15|14686.15|14765.07|14685.07|14767.02|14687.02|14765|14685|10
1727897730000|2024-10-02 19:35:30|14765.16|14685.16|14761.14|14681.14|14765.19|14685.19|14760.83|14680.83|10
1727897740000|2024-10-02 19:35:40|14761.25|14681.25|14759.29|14679.29|14761.25|14681.25|14759.24|14679.24|10
1727897750000|2024-10-02 19:35:50|14760.19|14680.19|14758.69|14678.69|14760.28|14680.28|14758.69|14678.69|10
1727897760000|2024-10-02 19:36:00|14758.94|14678.94|14756.09|14676.09|14758.94|14678.94|14755.88|14675.88|8
1727897770000|2024-10-02 19:36:10|14755.86|14675.86|14752.91|14672.91|14756.2|14676.2|14752.91|14672.91|10
1727897780000|2024-10-02 19:36:20|14752.84|14672.84|14748.51|14668.51|14753.19|14673.19|14748.51|14668.51|10
1727897790000|2024-10-02 19:36:30|14743.85|14663.85|14745.65|14665.65|14746.7|14666.7|14742.62|14662.62|10
1727897800000|2024-10-02 19:36:40|14745.35|14665.35|14741.46|14661.46|14745.93|14665.93|14741.46|14661.46|10
1727897810000|2024-10-02 19:36:50|14740.67|14660.67|14735.92|14655.92|14741.68|14661.68|14735.92|14655.92|10
1727897820000|2024-10-02 19:37:00|14735.12|14655.12|14733.6|14653.6|14735.12|14655.12|14730.5|14650.5|10
1727897830000|2024-10-02 19:37:10|14733.5|14653.5|14729.69|14649.69|14733.5|14653.5|14729.69|14649.69|10
1727897840000|2024-10-02 19:37:20|14731.73|14651.73|14736.6|14656.6|14736.6|14656.6|14729.82|14649.82|10
1727897850000|2024-10-02 19:37:30|14734.76|14654.76|14737.04|14657.04|14739.31|14659.31|14734.76|14654.76|10
1727897860000|2024-10-02 19:37:40|14736.75|14656.75|14740.56|14660.56|14742.08|14662.08|14735.63|14655.63|10
1727897870000|2024-10-02 19:37:50|14743.47|14663.47|14744.4|14664.4|14744.4|14664.4|14743.08|14663.08|10
1727897880000|2024-10-02 19:38:00|14743.14|14663.14|14750.3|14670.3|14750.3|14670.3|14743.14|14663.14|10
1727897890000|2024-10-02 19:38:10|14749.44|14669.44|14753.65|14673.65|14753.65|14673.65|14749.44|14669.44|10
1727897900000|2024-10-02 19:38:20|14754.78|14674.78|14749.2|14669.2|14754.78|14674.78|14749.2|14669.2|10
1727897910000|2024-10-02 19:38:30|14748.79|14668.79|14759.06|14679.06|14759.06|14679.06|14748.79|14668.79|10
1727897920000|2024-10-02 19:38:40|14758.78|14678.78|14755.42|14675.42|14759.59|14679.59|14755.42|14675.42|10
1727897930000|2024-10-02 19:38:50|14754.99|14674.99|14755.66|14675.66|14755.66|14675.66|14754.2|14674.2|10
1727897940000|2024-10-02 19:39:00|14755.61|14675.61|14756.3|14676.3|14756.4|14676.4|14755.61|14675.61|10
1727897950000|2024-10-02 19:39:10|14758.99|14678.99|14760.61|14680.61|14761.34|14681.34|14758.99|14678.99|10
1727897960000|2024-10-02 19:39:20|14760.63|14680.63|14763.47|14683.47|14763.47|14683.47|14760.34|14680.34|10
1727897970000|2024-10-02 19:39:30|14763.84|14683.84|14764.88|14684.88|14765.49|14685.49|14763.49|14683.49|10
1727897980000|2024-10-02 19:39:40|14764.89|14684.89|14773.72|14693.72|14773.72|14693.72|14764.89|14684.89|10
1727897990000|2024-10-02 19:39:50|14771.58|14691.58|14778.98|14698.98|14780.88|14700.88|14771.58|14691.58|10
1727898000000|2024-10-02 19:40:00|14779.15|14699.15|14776.44|14696.44|14780.82|14700.82|14776.13|14696.13|10
1727898010000|2024-10-02 19:40:10|14776.93|14696.93|14778.35|14698.35|14778.94|14698.94|14775.49|14695.49|10
1727898020000|2024-10-02 19:40:20|14780.34|14700.34|14788.36|14708.36|14788.36|14708.36|14780.34|14700.34|10
1727898030000|2024-10-02 19:40:30|14787.65|14707.65|14786.85|14706.85|14789.16|14709.16|14786.85|14706.85|10
1727898040000|2024-10-02 19:40:40|14786.35|14706.35|14785.74|14705.74|14786.99|14706.99|14784.3|14704.3|10
1727898050000|2024-10-02 19:40:50|14784.65|14704.65|14790.76|14710.76|14791.21|14711.21|14784.14|14704.14|10
1727898060000|2024-10-02 19:41:00|14791.21|14711.21|14789.3|14709.3|14792.83|14712.83|14789.3|14709.3|10
1727898070000|2024-10-02 19:41:10|14789.22|14709.22|14784.24|14704.24|14789.22|14709.22|14784.11|14704.11|10
1727898080000|2024-10-02 19:41:20|14780.32|14700.32|14770.79|14690.79|14780.32|14700.32|14770.79|14690.79|10
1727898090000|2024-10-02 19:41:30|14769.37|14689.37|14763.46|14683.46|14770.94|14690.94|14763.46|14683.46|10
1727898100000|2024-10-02 19:41:40|14762.31|14682.31|14759.91|14679.91|14763.78|14683.78|14759.81|14679.81|10
1727898110000|2024-10-02 19:41:50|14760.85|14680.85|14760.71|14680.71|14762.77|14682.77|14759.52|14679.52|10
1727898120000|2024-10-02 19:42:00|14759.81|14679.81|14757.6|14677.6|14760.46|14680.46|14757.6|14677.6|10
1727898130000|2024-10-02 19:42:10|14757.84|14677.84|14757.32|14677.32|14759.22|14679.22|14755.61|14675.61|10
1727898140000|2024-10-02 19:42:20|14755.96|14675.96|14756|14676|14756.65|14676.65|14755.25|14675.25|10
1727898150000|2024-10-02 19:42:30|14757.03|14677.03|14757.01|14677.01|14757.87|14677.87|14755.43|14675.43|10
1727898160000|2024-10-02 19:42:40|14756.94|14676.94|14754.59|14674.59|14756.94|14676.94|14753.55|14673.55|10
1727898170000|2024-10-02 19:42:50|14753.23|14673.23|14752.29|14672.29|14753.23|14673.23|14751.36|14671.36|10
1727898180000|2024-10-02 19:43:00|14750.84|14670.84|14740.47|14660.47|14751.08|14671.08|14737.64|14657.64|10
1727898190000|2024-10-02 19:43:10|14734.96|14654.96|14734.29|14654.29|14735.05|14655.05|14732.74|14652.74|10
1727898200000|2024-10-02 19:43:20|14734.66|14654.66|14738.23|14658.23|14738.23|14658.23|14733.94|14653.94|10
1727898210000|2024-10-02 19:43:30|14737.76|14657.76|14740.76|14660.76|14742.17|14662.17|14737.76|14657.76|9
1727898220000|2024-10-02 19:43:40|14741.22|14661.22|14741.13|14661.13|14741.59|14661.59|14738.99|14658.99|9
1727898230000|2024-10-02 19:43:50|14741.66|14661.66|14738.87|14658.87|14742.78|14662.78|14738.87|14658.87|10
1727898240000|2024-10-02 19:44:00|14739.08|14659.08|14740.37|14660.37|14741.36|14661.36|14737.66|14657.66|10
1727898250000|2024-10-02 19:44:10|14739.46|14659.46|14738.83|14658.83|14739.58|14659.58|14736.87|14656.87|10
1727898260000|2024-10-02 19:44:20|14738.64|14658.64|14733.39|14653.39|14738.64|14658.64|14733.39|14653.39|10
1727898270000|2024-10-02 19:44:30|14731.92|14651.92|14726.69|14646.69|14732.41|14652.41|14726.69|14646.69|10
1727898280000|2024-10-02 19:44:40|14726.46|14646.46|14728.06|14648.06|14729.12|14649.12|14724.75|14644.75|10
1727898290000|2024-10-02 19:44:50|14728.13|14648.13|14733.77|14653.77|14736.54|14656.54|14728.13|14648.13|10
1727898300000|2024-10-02 19:45:00|14733.71|14653.71|14731.98|14651.98|14733.71|14653.71|14731.79|14651.79|9
1727898310000|2024-10-02 19:45:10|14731.69|14651.69|14726.42|14646.42|14731.95|14651.95|14726.42|14646.42|10
1727898320000|2024-10-02 19:45:20|14725.05|14645.05|14713.89|14633.89|14725.05|14645.05|14713.89|14633.89|10
1727898330000|2024-10-02 19:45:30|14713.86|14633.86|14713.59|14633.59|14715.65|14635.65|14713.19|14633.19|10
1727898340000|2024-10-02 19:45:40|14712.37|14632.37|14708.85|14628.85|14712.37|14632.37|14707.28|14627.28|10
1727898350000|2024-10-02 19:45:50|14710.56|14630.56|14706.35|14626.35|14710.56|14630.56|14706.35|14626.35|10
1727898360000|2024-10-02 19:46:00|14706.54|14626.54|14711.83|14631.83|14712.09|14632.09|14706.54|14626.54|10
1727898370000|2024-10-02 19:46:10|14710.31|14630.31|14711.95|14631.95|14714.13|14634.13|14710|14630|10
1727898380000|2024-10-02 19:46:20|14711|14631|14710.55|14630.55|14713.15|14633.15|14710.47|14630.47|10
1727898390000|2024-10-02 19:46:30|14711.19|14631.19|14711.74|14631.74|14711.74|14631.74|14710.54|14630.54|10
1727898400000|2024-10-02 19:46:40|14711.76|14631.76|14710.98|14630.98|14711.76|14631.76|14710.09|14630.09|10
1727898410000|2024-10-02 19:46:50|14711.16|14631.16|14713.73|14633.73|14713.73|14633.73|14710.91|14630.91|10
1727898420000|2024-10-02 19:47:00|14713.53|14633.53|14732.15|14652.15|14732.15|14652.15|14713.53|14633.53|10
1727898430000|2024-10-02 19:47:10|14732.95|14652.95|14742.33|14662.33|14742.33|14662.33|14732.89|14652.89|10
1727898440000|2024-10-02 19:47:20|14745.6|14665.6|14747.1|14667.1|14749.12|14669.12|14745.21|14665.21|10
1727898450000|2024-10-02 19:47:30|14747.42|14667.42|14751.51|14671.51|14751.51|14671.51|14747.42|14667.42|10
1727898460000|2024-10-02 19:47:40|14753.59|14673.59|14755.37|14675.37|14755.8|14675.8|14753.06|14673.06|10
1727898470000|2024-10-02 19:47:50|14755.51|14675.51|14760.67|14680.67|14761.18|14681.18|14755.51|14675.51|10
1727898480000|2024-10-02 19:48:00|14761.46|14681.46|14762.93|14682.93|14763.32|14683.32|14761.43|14681.43|10
1727898490000|2024-10-02 19:48:10|14763.41|14683.41|14755.19|14675.19|14763.44|14683.44|14755.19|14675.19|10
1727898500000|2024-10-02 19:48:20|14754.36|14674.36|14752.83|14672.83|14757.17|14677.17|14752.83|14672.83|10
1727898510000|2024-10-02 19:48:30|14750.11|14670.11|14743.91|14663.91|14750.11|14670.11|14741.92|14661.92|10
1727898520000|2024-10-02 19:48:40|14743.45|14663.45|14740.52|14660.52|14743.45|14663.45|14738.84|14658.84|10
1727898530000|2024-10-02 19:48:50|14740.46|14660.46|14741.14|14661.14|14742.3|14662.3|14740.46|14660.46|10
1727898540000|2024-10-02 19:49:00|14740.35|14660.35|14726.15|14646.15|14740.35|14660.35|14726.15|14646.15|10
1727898550000|2024-10-02 19:49:10|14725.19|14645.19|14715.9|14635.9|14725.19|14645.19|14715.9|14635.9|10
1727898560000|2024-10-02 19:49:20|14714.83|14634.83|14718.66|14638.66|14718.66|14638.66|14714.83|14634.83|10
1727898570000|2024-10-02 19:49:30|14719.35|14639.35|14719.11|14639.11|14719.88|14639.88|14716.32|14636.32|9
1727898580000|2024-10-02 19:49:40|14718.08|14638.08|14716.21|14636.21|14718.62|14638.62|14713.65|14633.65|10
1727898590000|2024-10-02 19:49:50|14716.26|14636.26|14716.24|14636.24|14716.71|14636.71|14715.41|14635.41|10
1727898600000|2024-10-02 19:50:00|14715.3|14635.3|14714.62|14634.62|14715.3|14635.3|14713.81|14633.81|10
1727898610000|2024-10-02 19:50:10|14715.34|14635.34|14712.4|14632.4|14715.34|14635.34|14711.88|14631.88|10
1727898620000|2024-10-02 19:50:20|14711.87|14631.87|14716.35|14636.35|14716.35|14636.35|14711.87|14631.87|9
1727898630000|2024-10-02 19:50:30|14715.82|14635.82|14716.94|14636.94|14718.17|14638.17|14715.82|14635.82|9
1727898640000|2024-10-02 19:50:40|14714.93|14634.93|14714.9|14634.9|14715.91|14635.91|14714.48|14634.48|9
1727898650000|2024-10-02 19:50:50|14716.26|14636.26|14718.16|14638.16|14718.75|14638.75|14715.24|14635.24|10
1727898660000|2024-10-02 19:51:00|14718.59|14638.59|14716.29|14636.29|14718.59|14638.59|14715.25|14635.25|10
1727898670000|2024-10-02 19:51:10|14716.3|14636.3|14717.76|14637.76|14717.76|14637.76|14714.02|14634.02|10
1727898680000|2024-10-02 19:51:20|14718.62|14638.62|14739.45|14659.45|14739.45|14659.45|14718.62|14638.62|10
1727898690000|2024-10-02 19:51:30|14738.28|14658.28|14740.6|14660.6|14741.9|14661.9|14738.28|14658.28|10
1727898700000|2024-10-02 19:51:40|14739.95|14659.95|14747.27|14667.27|14747.27|14667.27|14739.7|14659.7|9
1727898710000|2024-10-02 19:51:50|14747.3|14667.3|14743.9|14663.9|14747.64|14667.64|14743.9|14663.9|10
1727898720000|2024-10-02 19:52:00|14744.27|14664.27|14740.99|14660.99|14744.27|14664.27|14740.99|14660.99|10
1727898730000|2024-10-02 19:52:10|14742.35|14662.35|14742.61|14662.61|14743.96|14663.96|14741.18|14661.18|10
1727898740000|2024-10-02 19:52:20|14741.92|14661.92|14738.65|14658.65|14741.92|14661.92|14738.65|14658.65|10
1727898750000|2024-10-02 19:52:30|14738.61|14658.61|14738.46|14658.46|14740.71|14660.71|14738.35|14658.35|10
1727898760000|2024-10-02 19:52:40|14738.37|14658.37|14742.6|14662.6|14742.6|14662.6|14738.37|14658.37|10
1727898770000|2024-10-02 19:52:50|14742.77|14662.77|14739.61|14659.61|14742.94|14662.94|14739.61|14659.61|10
1727898780000|2024-10-02 19:53:00|14739.84|14659.84|14743.79|14663.79|14743.79|14663.79|14739.84|14659.84|10
1727898790000|2024-10-02 19:53:10|14743.15|14663.15|14745.97|14665.97|14746.38|14666.38|14743.12|14663.12|10
1727898800000|2024-10-02 19:53:20|14745.9|14665.9|14754.24|14674.24|14754.24|14674.24|14745.9|14665.9|10
1727898810000|2024-10-02 19:53:30|14754.46|14674.46|14761.44|14681.44|14762.13|14682.13|14754.46|14674.46|10
1727898820000|2024-10-02 19:53:40|14761.27|14681.27|14766.17|14686.17|14766.85|14686.85|14759.73|14679.73|10
1727898830000|2024-10-02 19:53:50|14765.19|14685.19|14766.18|14686.18|14767.11|14687.11|14764.34|14684.34|10
1727898840000|2024-10-02 19:54:00|14766.6|14686.6|14764.09|14684.09|14766.64|14686.64|14763.95|14683.95|9
1727898850000|2024-10-02 19:54:10|14764.07|14684.07|14765.48|14685.48|14765.99|14685.99|14763|14683|10
1727898860000|2024-10-02 19:54:20|14765.47|14685.47|14770.87|14690.87|14770.87|14690.87|14765.46|14685.46|10
1727898870000|2024-10-02 19:54:30|14773.19|14693.19|14777.72|14697.72|14779.31|14699.31|14773.19|14693.19|9
1727898880000|2024-10-02 19:54:40|14777.91|14697.91|14776.38|14696.38|14777.91|14697.91|14776.38|14696.38|10
1727898890000|2024-10-02 19:54:50|14776.36|14696.36|14775.4|14695.4|14777.33|14697.33|14775.19|14695.19|10
1727898900000|2024-10-02 19:55:00|14774.69|14694.69|14775.57|14695.57|14775.61|14695.61|14773.5|14693.5|10
1727898910000|2024-10-02 19:55:10|14775.64|14695.64|14773.59|14693.59|14775.81|14695.81|14773.59|14693.59|10
1727898920000|2024-10-02 19:55:20|14773.54|14693.54|14773.03|14693.03|14773.55|14693.55|14771.14|14691.14|10
1727898930000|2024-10-02 19:55:30|14772.9|14692.9|14776.76|14696.76|14777.23|14697.23|14771.78|14691.78|10
1727898940000|2024-10-02 19:55:40|14776.27|14696.27|14780.11|14700.11|14780.45|14700.45|14776.27|14696.27|10
1727898950000|2024-10-02 19:55:50|14780.6|14700.6|14782.02|14702.02|14782.02|14702.02|14780.6|14700.6|10
1727898960000|2024-10-02 19:56:00|14782.01|14702.01|14781.21|14701.21|14782.88|14702.88|14780.54|14700.54|9
1727898970000|2024-10-02 19:56:10|14781.36|14701.36|14781.04|14701.04|14783.3|14703.3|14780.84|14700.84|9
1727898980000|2024-10-02 19:56:20|14781.26|14701.26|14783.17|14703.17|14784.25|14704.25|14781.26|14701.26|10
1727898990000|2024-10-02 19:56:30|14783.23|14703.23|14785.14|14705.14|14786.96|14706.96|14783.23|14703.23|9
1727899000000|2024-10-02 19:56:40|14784.98|14704.98|14778.09|14698.09|14785.7|14705.7|14778.09|14698.09|10
1727899010000|2024-10-02 19:56:50|14778.13|14698.13|14779.6|14699.6|14780.33|14700.33|14776.61|14696.61|10
1727899020000|2024-10-02 19:57:00|14779.58|14699.58|14781.45|14701.45|14782|14702|14779.58|14699.58|10
1727899030000|2024-10-02 19:57:10|14781.55|14701.55|14782.55|14702.55|14782.55|14702.55|14780.16|14700.16|10
1727899040000|2024-10-02 19:57:20|14782.75|14702.75|14782.95|14702.95|14783.22|14703.22|14781.57|14701.57|10
1727899050000|2024-10-02 19:57:30|14783.33|14703.33|14784.11|14704.11|14785.09|14705.09|14783.32|14703.32|10
1727899060000|2024-10-02 19:57:40|14785.26|14705.26|14787.63|14707.63|14787.63|14707.63|14784.41|14704.41|10
1727899070000|2024-10-02 19:57:50|14786.78|14706.78|14789.2|14709.2|14789.2|14709.2|14786.78|14706.78|10
1727899080000|2024-10-02 19:58:00|14789.13|14709.13|14790.96|14710.96|14790.96|14710.96|14789.13|14709.13|10
1727899090000|2024-10-02 19:58:10|14790.33|14710.33|14788.08|14708.08|14791.16|14711.16|14788.08|14708.08|10
1727899100000|2024-10-02 19:58:20|14788.48|14708.48|14783.6|14703.6|14788.48|14708.48|14783.6|14703.6|10
1727899110000|2024-10-02 19:58:30|14783.49|14703.49|14780.12|14700.12|14783.49|14703.49|14780.12|14700.12|9
1727899120000|2024-10-02 19:58:40|14781.92|14701.92|14783.63|14703.63|14784.01|14704.01|14781.92|14701.92|10
1727899130000|2024-10-02 19:58:50|14783.71|14703.71|14789.02|14709.02|14789.02|14709.02|14783.71|14703.71|10
1727899140000|2024-10-02 19:59:00|14789.08|14709.08|14767.61|14687.61|14789.08|14709.08|14767.61|14687.61|10
1727899150000|2024-10-02 19:59:10|14766.73|14686.73|14752.82|14672.82|14767.65|14687.65|14752.82|14672.82|10
1727899160000|2024-10-02 19:59:20|14752.18|14672.18|14742.66|14662.66|14752.18|14672.18|14742.59|14662.59|10
1727899170000|2024-10-02 19:59:30|14742.58|14662.58|14744.02|14664.02|14745.63|14665.63|14742.06|14662.06|9
1727899180000|2024-10-02 19:59:40|14743.77|14663.77|14752.9|14672.9|14753|14673|14742.55|14662.55|10
1727899190000|2024-10-02 19:59:50|14753.23|14673.23|14750.38|14670.38|14753.23|14673.23|14750.36|14670.36|10
1727899200000|2024-10-02 20:00:00|14751.95|14671.95|14756.35|14676.35|14756.35|14676.35|14751.08|14671.08|9
1727899210000|2024-10-02 20:00:10|14757.84|14677.84|14758.18|14678.18|14758.18|14678.18|14755.54|14675.54|10
1727899220000|2024-10-02 20:00:20|14759.4|14679.4|14761.69|14681.69|14761.99|14681.99|14759.4|14679.4|10
1727899230000|2024-10-02 20:00:30|14761.31|14681.31|14770.77|14690.77|14770.77|14690.77|14761.31|14681.31|10
1727899240000|2024-10-02 20:00:40|14769.32|14689.32|14768.69|14688.69|14769.41|14689.41|14767.76|14687.76|10
1727899250000|2024-10-02 20:00:50|14768.74|14688.74|14772.54|14692.54|14773.16|14693.16|14768.74|14688.74|10
1727899260000|2024-10-02 20:01:00|14772.49|14692.49|14771.55|14691.55|14772.49|14692.49|14769.26|14689.26|10
1727899270000|2024-10-02 20:01:10|14771.56|14691.56|14776.43|14696.43|14776.43|14696.43|14771.56|14691.56|10
1727899280000|2024-10-02 20:01:20|14776.41|14696.41|14780.53|14700.53|14781.77|14701.77|14776.41|14696.41|10
1727899290000|2024-10-02 20:01:30|14779.6|14699.6|14777.09|14697.09|14779.6|14699.6|14777.09|14697.09|10
1727899300000|2024-10-02 20:01:40|14775.03|14695.03|14772.66|14692.66|14775.03|14695.03|14772.2|14692.2|9
1727899310000|2024-10-02 20:01:50|14772.62|14692.62|14768.86|14688.86|14773|14693|14768.19|14688.19|10
1727899320000|2024-10-02 20:02:00|14770.41|14690.41|14773.02|14693.02|14773.02|14693.02|14769.37|14689.37|10
1727899330000|2024-10-02 20:02:10|14771.89|14691.89|14775.81|14695.81|14775.81|14695.81|14771.89|14691.89|8
1727899340000|2024-10-02 20:02:20|14776.35|14696.35|14770.3|14690.3|14776.41|14696.41|14769.84|14689.84|10
1727899350000|2024-10-02 20:02:30|14770.49|14690.49|14770.47|14690.47|14772.92|14692.92|14770.4|14690.4|10
1727899360000|2024-10-02 20:02:40|14770.43|14690.43|14768.71|14688.71|14770.43|14690.43|14767.8|14687.8|10
1727899370000|2024-10-02 20:02:50|14768.68|14688.68|14768.1|14688.1|14768.68|14688.68|14766.92|14686.92|10
1727899380000|2024-10-02 20:03:00|14767.59|14687.59|14761.63|14681.63|14767.59|14687.59|14761.63|14681.63|10
1727899390000|2024-10-02 20:03:10|14760.46|14680.46|14751.4|14671.4|14761.33|14681.33|14751.4|14671.4|10
1727899400000|2024-10-02 20:03:20|14750.49|14670.49|14745.43|14665.43|14750.53|14670.53|14745.43|14665.43|10
1727899410000|2024-10-02 20:03:30|14745.36|14665.36|14732.32|14652.32|14747.38|14667.38|14732.32|14652.32|10
1727899420000|2024-10-02 20:03:40|14732.99|14652.99|14731.57|14651.57|14734.07|14654.07|14731.34|14651.34|10
1727899430000|2024-10-02 20:03:50|14730.37|14650.37|14735.1|14655.1|14735.87|14655.87|14729.66|14649.66|10
1727899440000|2024-10-02 20:04:00|14735.08|14655.08|14744.3|14664.3|14744.3|14664.3|14734.26|14654.26|10
1727899450000|2024-10-02 20:04:10|14743.94|14663.94|14753.6|14673.6|14754.14|14674.14|14743.94|14663.94|10
1727899460000|2024-10-02 20:04:20|14752.86|14672.86|14755.76|14675.76|14755.76|14675.76|14752.86|14672.86|10
1727899470000|2024-10-02 20:04:30|14755.3|14675.3|14756.38|14676.38|14757.01|14677.01|14754.49|14674.49|10
1727899480000|2024-10-02 20:04:40|14756.27|14676.27|14758.66|14678.66|14758.66|14678.66|14755.26|14675.26|9
1727899490000|2024-10-02 20:04:50|14757.16|14677.16|14761.39|14681.39|14761.39|14681.39|14757.15|14677.15|9
1727899500000|2024-10-02 20:05:00|14762.11|14682.11|14763.02|14683.02|14763.02|14683.02|14761.16|14681.16|9
1727899510000|2024-10-02 20:05:10|14763|14683|14756.73|14676.73|14763|14683|14756.47|14676.47|10
1727899520000|2024-10-02 20:05:20|14756.17|14676.17|14757.99|14677.99|14758.31|14678.31|14756.17|14676.17|10
1727899530000|2024-10-02 20:05:30|14757.09|14677.09|14760.26|14680.26|14760.63|14680.63|14757.09|14677.09|10
1727899540000|2024-10-02 20:05:40|14760.52|14680.52|14761.79|14681.79|14761.79|14681.79|14757.98|14677.98|10
1727899550000|2024-10-02 20:05:50|14762.4|14682.4|14767.95|14687.95|14769.21|14689.21|14762.4|14682.4|9
1727899560000|2024-10-02 20:06:00|14768.72|14688.72|14780.18|14700.18|14780.63|14700.63|14768.72|14688.72|10
1727899570000|2024-10-02 20:06:10|14779.16|14699.16|14777.98|14697.98|14781.01|14701.01|14777.98|14697.98|9
1727899580000|2024-10-02 20:06:20|14777.09|14697.09|14773.66|14693.66|14777.87|14697.87|14773.66|14693.66|10
1727899590000|2024-10-02 20:06:30|14773.75|14693.75|14770.63|14690.63|14774.35|14694.35|14769.59|14689.59|10
1727899600000|2024-10-02 20:06:40|14770.2|14690.2|14761.78|14681.78|14770.2|14690.2|14761.78|14681.78|10
1727899610000|2024-10-02 20:06:50|14761.7|14681.7|14759.79|14679.79|14762.66|14682.66|14759.52|14679.52|10
1727899620000|2024-10-02 20:07:00|14759.57|14679.57|14756.91|14676.91|14759.57|14679.57|14754.97|14674.97|10
1727899630000|2024-10-02 20:07:10|14757.95|14677.95|14760.08|14680.08|14761.34|14681.34|14757.95|14677.95|10
1727899640000|2024-10-02 20:07:20|14758.94|14678.94|14766.64|14686.64|14766.64|14686.64|14758.94|14678.94|10
1727899650000|2024-10-02 20:07:30|14771.09|14691.09|14770.74|14690.74|14771.87|14691.87|14769.18|14689.18|10
1727899660000|2024-10-02 20:07:40|14769.12|14689.12|14767.24|14687.24|14769.58|14689.58|14767.24|14687.24|10
1727899670000|2024-10-02 20:07:50|14765.61|14685.61|14763.88|14683.88|14765.83|14685.83|14763.88|14683.88|9
1727899680000|2024-10-02 20:08:00|14764.96|14684.96|14764.6|14684.6|14765.75|14685.75|14762.59|14682.59|10
1727899690000|2024-10-02 20:08:10|14765.01|14685.01|14767.29|14687.29|14767.92|14687.92|14765.01|14685.01|10
1727899700000|2024-10-02 20:08:20|14766.08|14686.08|14765.35|14685.35|14766.08|14686.08|14764.61|14684.61|9
1727899710000|2024-10-02 20:08:30|14766.49|14686.49|14766.28|14686.28|14767.83|14687.83|14765.43|14685.43|10
1727899720000|2024-10-02 20:08:40|14766.3|14686.3|14760.69|14680.69|14766.3|14686.3|14759.49|14679.49|10
1727899730000|2024-10-02 20:08:50|14760.3|14680.3|14763.3|14683.3|14763.3|14683.3|14760.01|14680.01|9
1727899740000|2024-10-02 20:09:00|14763.81|14683.81|14764.22|14684.22|14765.19|14685.19|14763.42|14683.42|10
1727899750000|2024-10-02 20:09:10|14765.93|14685.93|14769.14|14689.14|14769.14|14689.14|14765.93|14685.93|10
1727899760000|2024-10-02 20:09:20|14767.74|14687.74|14772.15|14692.15|14772.37|14692.37|14766.38|14686.38|10
1727899770000|2024-10-02 20:09:30|14772.14|14692.14|14775.39|14695.39|14776.04|14696.04|14772.14|14692.14|10
1727899780000|2024-10-02 20:09:40|14776.56|14696.56|14776.8|14696.8|14776.8|14696.8|14775.29|14695.29|10
1727899790000|2024-10-02 20:09:50|14777.05|14697.05|14790.79|14710.79|14790.79|14710.79|14777.05|14697.05|10
1727899800000|2024-10-02 20:10:00|14790.91|14710.91|14796.92|14716.92|14796.92|14716.92|14790.91|14710.91|10
1727899810000|2024-10-02 20:10:10|14797|14717|14808.36|14728.36|14808.56|14728.56|14797|14717|10
1727899820000|2024-10-02 20:10:20|14813.09|14733.09|14807.61|14727.61|14813.09|14733.09|14807.61|14727.61|10
1727899830000|2024-10-02 20:10:30|14803.54|14723.54|14801.19|14721.19|14803.72|14723.72|14800.96|14720.96|10
1727899840000|2024-10-02 20:10:40|14801.44|14721.44|14802.18|14722.18|14802.63|14722.63|14799.43|14719.43|10
1727899850000|2024-10-02 20:10:50|14801.87|14721.87|14801.67|14721.67|14801.87|14721.87|14798.34|14718.34|10
1727899860000|2024-10-02 20:11:00|14800.38|14720.38|14794.9|14714.9|14800.38|14720.38|14794.9|14714.9|10
1727899870000|2024-10-02 20:11:10|14793.37|14713.37|14789.16|14709.16|14793.37|14713.37|14788.8|14708.8|10
1727899880000|2024-10-02 20:11:20|14788.44|14708.44|14778.82|14698.82|14788.44|14708.44|14778.82|14698.82|10
1727899890000|2024-10-02 20:11:30|14777.92|14697.92|14774.48|14694.48|14780.54|14700.54|14774.48|14694.48|10
1727899900000|2024-10-02 20:11:40|14774.46|14694.46|14764.67|14684.67|14774.46|14694.46|14764.46|14684.46|10
1727899910000|2024-10-02 20:11:50|14762.98|14682.98|14762.09|14682.09|14764.6|14684.6|14760.09|14680.09|10
1727899920000|2024-10-02 20:12:00|14761.99|14681.99|14761.12|14681.12|14762.78|14682.78|14761.12|14681.12|10
1727899930000|2024-10-02 20:12:10|14762.2|14682.2|14767.2|14687.2|14767.2|14687.2|14762.2|14682.2|10
1727899940000|2024-10-02 20:12:20|14767.34|14687.34|14778.28|14698.28|14779.8|14699.8|14767.34|14687.34|10
1727899950000|2024-10-02 20:12:30|14777.63|14697.63|14777.78|14697.78|14779.33|14699.33|14776.63|14696.63|10
1727899960000|2024-10-02 20:12:40|14776.76|14696.76|14772.67|14692.67|14776.8|14696.8|14772.67|14692.67|10
1727899970000|2024-10-02 20:12:50|14774.28|14694.28|14776.72|14696.72|14776.75|14696.75|14774.21|14694.21|10
1727899980000|2024-10-02 20:13:00|14775.63|14695.63|14771.51|14691.51|14775.72|14695.72|14771.51|14691.51|9
1727899990000|2024-10-02 20:13:10|14770.2|14690.2|14769.57|14689.57|14770.8|14690.8|14768.23|14688.23|10
1727900000000|2024-10-02 20:13:20|14768.33|14688.33|14770.56|14690.56|14771.4|14691.4|14768.33|14688.33|10
1727900010000|2024-10-02 20:13:30|14770.61|14690.61|14766.48|14686.48|14770.61|14690.61|14764.62|14684.62|9
1727900020000|2024-10-02 20:13:40|14765.22|14685.22|14759.3|14679.3|14765.22|14685.22|14759.15|14679.15|10
1727900030000|2024-10-02 20:13:50|14758.8|14678.8|14755.58|14675.58|14758.8|14678.8|14755.37|14675.37|10
1727900040000|2024-10-02 20:14:00|14756.53|14676.53|14759.51|14679.51|14759.96|14679.96|14756.09|14676.09|10
1727900050000|2024-10-02 20:14:10|14763.35|14683.35|14759.78|14679.78|14763.35|14683.35|14759.78|14679.78|10
1727900060000|2024-10-02 20:14:20|14759.82|14679.82|14760.73|14680.73|14761.4|14681.4|14759.82|14679.82|9
1727900070000|2024-10-02 20:14:30|14761.94|14681.94|14764.96|14684.96|14764.96|14684.96|14761.94|14681.94|10
1727900080000|2024-10-02 20:14:40|14764.97|14684.97|14763.46|14683.46|14765.94|14685.94|14763.46|14683.46|9
1727900090000|2024-10-02 20:14:50|14763.24|14683.24|14764.68|14684.68|14764.68|14684.68|14763.23|14683.23|10
1727900100000|2024-10-02 20:15:00|14765.04|14685.04|14766.5|14686.5|14766.5|14686.5|14763.58|14683.58|10
1727900110000|2024-10-02 20:15:10|14765.5|14685.5|14763.49|14683.49|14765.5|14685.5|14763.11|14683.11|9
1727900120000|2024-10-02 20:15:20|14763.5|14683.5|14762.08|14682.08|14765.29|14685.29|14762.08|14682.08|10
1727900130000|2024-10-02 20:15:30|14762.49|14682.49|14767.28|14687.28|14767.3|14687.3|14762.49|14682.49|8
1727900140000|2024-10-02 20:15:40|14767.01|14687.01|14758.58|14678.58|14767.01|14687.01|14758.58|14678.58|10
1727900150000|2024-10-02 20:15:50|14758.94|14678.94|14758.41|14678.41|14758.97|14678.97|14757.5|14677.5|10
1727900160000|2024-10-02 20:16:00|14759.52|14679.52|14765.07|14685.07|14765.07|14685.07|14758.86|14678.86|10
1727900170000|2024-10-02 20:16:10|14763.83|14683.83|14766.38|14686.38|14767.06|14687.06|14763.83|14683.83|10
1727900180000|2024-10-02 20:16:20|14766.79|14686.79|14768.45|14688.45|14770.64|14690.64|14766.79|14686.79|10
1727900190000|2024-10-02 20:16:30|14768.51|14688.51|14771.88|14691.88|14774.7|14694.7|14768.51|14688.51|10
1727900200000|2024-10-02 20:16:40|14771.8|14691.8|14773.29|14693.29|14775.03|14695.03|14771.44|14691.44|10
1727900210000|2024-10-02 20:16:50|14773.95|14693.95|14775.98|14695.98|14775.98|14695.98|14773.67|14693.67|10
1727900220000|2024-10-02 20:17:00|14776.64|14696.64|14776.12|14696.12|14777.06|14697.06|14775.43|14695.43|10
1727900230000|2024-10-02 20:17:10|14776.01|14696.01|14775.39|14695.39|14776.01|14696.01|14773.72|14693.72|9
1727900240000|2024-10-02 20:17:20|14775.38|14695.38|14772.41|14692.41|14775.66|14695.66|14772.41|14692.41|10
1727900250000|2024-10-02 20:17:30|14773.06|14693.06|14775.88|14695.88|14775.88|14695.88|14773.06|14693.06|10
1727900260000|2024-10-02 20:17:40|14775.36|14695.36|14777.35|14697.35|14777.71|14697.71|14775.36|14695.36|10
1727900270000|2024-10-02 20:17:50|14777.31|14697.31|14777.21|14697.21|14777.31|14697.31|14775.28|14695.28|10
1727900280000|2024-10-02 20:18:00|14777.2|14697.2|14779.57|14699.57|14779.57|14699.57|14776.55|14696.55|10
1727900290000|2024-10-02 20:18:10|14779.07|14699.07|14775.8|14695.8|14779.45|14699.45|14775.62|14695.62|10
1727900300000|2024-10-02 20:18:20|14775.84|14695.84|14778.12|14698.12|14778.75|14698.75|14775.84|14695.84|10
1727900310000|2024-10-02 20:18:30|14777.78|14697.78|14776.36|14696.36|14778.43|14698.43|14776.36|14696.36|10
1727900320000|2024-10-02 20:18:40|14775.04|14695.04|14764.96|14684.96|14775.04|14695.04|14764.96|14684.96|9
1727900330000|2024-10-02 20:18:50|14765.29|14685.29|14761.89|14681.89|14765.64|14685.64|14761.83|14681.83|8
1727900340000|2024-10-02 20:19:00|14761.94|14681.94|14759.77|14679.77|14761.94|14681.94|14759.21|14679.21|9
1727900350000|2024-10-02 20:19:10|14759.81|14679.81|14764.42|14684.42|14764.57|14684.57|14759.7|14679.7|10
1727900360000|2024-10-02 20:19:20|14764.22|14684.22|14769.48|14689.48|14770.17|14690.17|14764.18|14684.18|9
1727900370000|2024-10-02 20:19:30|14769.76|14689.76|14768.94|14688.94|14770.16|14690.16|14768.94|14688.94|10
1727900380000|2024-10-02 20:19:40|14769.62|14689.62|14769.34|14689.34|14769.95|14689.95|14767.02|14687.02|10
1727900390000|2024-10-02 20:19:50|14769.72|14689.72|14764.37|14684.37|14770.62|14690.62|14764.37|14684.37|10
1727900400000|2024-10-02 20:20:00|14764.19|14684.19|14764.6|14684.6|14766.1|14686.1|14764.19|14684.19|10
1727900410000|2024-10-02 20:20:10|14764.44|14684.44|14769.04|14689.04|14770.04|14690.04|14764.44|14684.44|10
1727900420000|2024-10-02 20:20:20|14768.49|14688.49|14769.46|14689.46|14769.46|14689.46|14766.25|14686.25|9
1727900430000|2024-10-02 20:20:30|14770|14690|14767.43|14687.43|14770.23|14690.23|14767.43|14687.43|10
1727900440000|2024-10-02 20:20:40|14767.33|14687.33|14764.21|14684.21|14767.33|14687.33|14763.96|14683.96|9
1727900450000|2024-10-02 20:20:50|14764.26|14684.26|14765.68|14685.68|14766.34|14686.34|14764.26|14684.26|10
1727900460000|2024-10-02 20:21:00|14764.4|14684.4|14766.13|14686.13|14767.93|14687.93|14763.92|14683.92|10
1727900470000|2024-10-02 20:21:10|14766.05|14686.05|14769.27|14689.27|14769.48|14689.48|14764.73|14684.73|10
1727900480000|2024-10-02 20:21:20|14771.92|14691.92|14770.98|14690.98|14772.03|14692.03|14770.97|14690.97|8
1727900490000|2024-10-02 20:21:30|14771.36|14691.36|14772.43|14692.43|14773.12|14693.12|14771.36|14691.36|10
1727900500000|2024-10-02 20:21:40|14772.18|14692.18|14768.03|14688.03|14772.18|14692.18|14767.06|14687.06|10
1727900510000|2024-10-02 20:21:50|14767.27|14687.27|14764.67|14684.67|14768.76|14688.76|14764.67|14684.67|9
1727900520000|2024-10-02 20:22:00|14764.64|14684.64|14765.39|14685.39|14766.65|14686.65|14764.28|14684.28|9
1727900530000|2024-10-02 20:22:10|14765.58|14685.58|14765.94|14685.94|14768.08|14688.08|14765.58|14685.58|10
1727900540000|2024-10-02 20:22:20|14766.19|14686.19|14770.3|14690.3|14770.3|14690.3|14766.19|14686.19|10
1727900550000|2024-10-02 20:22:30|14769.96|14689.96|14768.13|14688.13|14770.21|14690.21|14768.13|14688.13|9
1727900560000|2024-10-02 20:22:40|14768|14688|14765.49|14685.49|14768.45|14688.45|14765.49|14685.49|10
1727900570000|2024-10-02 20:22:50|14765.5|14685.5|14768.27|14688.27|14768.27|14688.27|14765.36|14685.36|10
1727900580000|2024-10-02 20:23:00|14768.06|14688.06|14765.89|14685.89|14768.55|14688.55|14765.89|14685.89|10
1727900590000|2024-10-02 20:23:10|14765.9|14685.9|14760.91|14680.91|14766.05|14686.05|14760.91|14680.91|9
1727900600000|2024-10-02 20:23:20|14760.89|14680.89|14759.76|14679.76|14762.36|14682.36|14759.65|14679.65|10
1727900610000|2024-10-02 20:23:30|14759.96|14679.96|14758.95|14678.95|14760.17|14680.17|14758.74|14678.74|10
1727900620000|2024-10-02 20:23:40|14758.88|14678.88|14753.07|14673.07|14758.97|14678.97|14753.07|14673.07|10
1727900630000|2024-10-02 20:23:50|14752.98|14672.98|14749.11|14669.11|14753.43|14673.43|14749.06|14669.06|10
1727900640000|2024-10-02 20:24:00|14748.99|14668.99|14751.6|14671.6|14751.6|14671.6|14748.33|14668.33|10
1727900650000|2024-10-02 20:24:10|14751.72|14671.72|14758.48|14678.48|14758.48|14678.48|14751.72|14671.72|10
1727900660000|2024-10-02 20:24:20|14758.04|14678.04|14757.76|14677.76|14758.25|14678.25|14754.66|14674.66|10
1727900670000|2024-10-02 20:24:30|14757.81|14677.81|14758.33|14678.33|14758.33|14678.33|14757.09|14677.09|10
1727900680000|2024-10-02 20:24:40|14757.96|14677.96|14757.69|14677.69|14758.16|14678.16|14756.53|14676.53|10
1727900690000|2024-10-02 20:24:50|14757.72|14677.72|14755.68|14675.68|14758.5|14678.5|14755.68|14675.68|10
1727900700000|2024-10-02 20:25:00|14756.24|14676.24|14755.9|14675.9|14756.66|14676.66|14754.44|14674.44|10
1727900710000|2024-10-02 20:25:10|14755.3|14675.3|14757.21|14677.21|14757.68|14677.68|14755.08|14675.08|9
1727900720000|2024-10-02 20:25:20|14757.22|14677.22|14753.45|14673.45|14757.43|14677.43|14753.45|14673.45|10
1727900730000|2024-10-02 20:25:30|14752.85|14672.85|14742.98|14662.98|14752.85|14672.85|14742.98|14662.98|10
1727900740000|2024-10-02 20:25:40|14743.48|14663.48|14741.01|14661.01|14743.49|14663.49|14741.01|14661.01|10
1727900750000|2024-10-02 20:25:50|14741.02|14661.02|14736.36|14656.36|14741.02|14661.02|14736.36|14656.36|10
1727900760000|2024-10-02 20:26:00|14735.75|14655.75|14736.25|14656.25|14736.52|14656.52|14734.17|14654.17|10
1727900770000|2024-10-02 20:26:10|14736.08|14656.08|14737.35|14657.35|14737.35|14657.35|14735.29|14655.29|10
1727900780000|2024-10-02 20:26:20|14737.6|14657.6|14740.12|14660.12|14741.64|14661.64|14737.6|14657.6|10
1727900790000|2024-10-02 20:26:30|14740.14|14660.14|14740.94|14660.94|14741.54|14661.54|14740.14|14660.14|10
1727900800000|2024-10-02 20:26:40|14740.17|14660.17|14734.88|14654.88|14740.33|14660.33|14734.88|14654.88|10
1727900810000|2024-10-02 20:26:50|14735.93|14655.93|14738.18|14658.18|14738.18|14658.18|14735.93|14655.93|9
1727900820000|2024-10-02 20:27:00|14737.78|14657.78|14740.07|14660.07|14741.07|14661.07|14737.78|14657.78|10
1727900830000|2024-10-02 20:27:10|14739.09|14659.09|14734.35|14654.35|14739.09|14659.09|14734.35|14654.35|9
1727900840000|2024-10-02 20:27:20|14734.4|14654.4|14735.35|14655.35|14735.35|14655.35|14732.81|14652.81|10
1727900850000|2024-10-02 20:27:30|14735.6|14655.6|14739.27|14659.27|14739.27|14659.27|14735.6|14655.6|10
1727900860000|2024-10-02 20:27:40|14738.91|14658.91|14744.74|14664.74|14744.74|14664.74|14738.91|14658.91|9
1727900870000|2024-10-02 20:27:50|14745.48|14665.48|14746.97|14666.97|14746.97|14666.97|14745.48|14665.48|10
1727900880000|2024-10-02 20:28:00|14746.14|14666.14|14748.47|14668.47|14748.51|14668.51|14745.75|14665.75|9
1727900890000|2024-10-02 20:28:10|14747.88|14667.88|14747.62|14667.62|14748.17|14668.17|14747.12|14667.12|10
1727900900000|2024-10-02 20:28:20|14747.6|14667.6|14753.73|14673.73|14753.73|14673.73|14747.6|14667.6|9
1727900910000|2024-10-02 20:28:30|14753.8|14673.8|14755.67|14675.67|14755.69|14675.69|14753.79|14673.79|9
1727900920000|2024-10-02 20:28:40|14755.66|14675.66|14756.11|14676.11|14757.95|14677.95|14755.07|14675.07|10
1727900930000|2024-10-02 20:28:50|14757.49|14677.49|14756.23|14676.23|14758.22|14678.22|14756.23|14676.23|9
1727900940000|2024-10-02 20:29:00|14756.52|14676.52|14759.51|14679.51|14759.8|14679.8|14756.52|14676.52|10
1727900950000|2024-10-02 20:29:10|14758.96|14678.96|14760.55|14680.55|14760.55|14680.55|14757.86|14677.86|9
1727900960000|2024-10-02 20:29:20|14760.54|14680.54|14760.26|14680.26|14760.54|14680.54|14759.73|14679.73|8
1727900970000|2024-10-02 20:29:30|14760.15|14680.15|14764.62|14684.62|14764.62|14684.62|14759.73|14679.73|10
1727900980000|2024-10-02 20:29:40|14764.6|14684.6|14767.01|14687.01|14767.01|14687.01|14763.64|14683.64|10
1727900990000|2024-10-02 20:29:50|14767.94|14687.94|14767.39|14687.39|14768.51|14688.51|14767.33|14687.33|9
1727901000000|2024-10-02 20:30:00|14768.26|14688.26|14770.59|14690.59|14770.59|14690.59|14768.13|14688.13|10
1727901010000|2024-10-02 20:30:10|14770.58|14690.58|14770.67|14690.67|14770.96|14690.96|14769.04|14689.04|9
1727901020000|2024-10-02 20:30:20|14770.7|14690.7|14771.4|14691.4|14771.83|14691.83|14770.7|14690.7|10
1727901030000|2024-10-02 20:30:30|14771.36|14691.36|14777.84|14697.84|14777.84|14697.84|14771.36|14691.36|10
1727901040000|2024-10-02 20:30:40|14777.94|14697.94|14775.5|14695.5|14777.94|14697.94|14775.22|14695.22|9
1727901050000|2024-10-02 20:30:50|14775.49|14695.49|14775.12|14695.12|14775.92|14695.92|14775.06|14695.06|10
1727901060000|2024-10-02 20:31:00|14775.13|14695.13|14774.37|14694.37|14775.13|14695.13|14773.83|14693.83|8
1727901070000|2024-10-02 20:31:10|14772.32|14692.32|14774.96|14694.96|14775.42|14695.42|14772.23|14692.23|10
1727901080000|2024-10-02 20:31:20|14774.93|14694.93|14778.32|14698.32|14778.33|14698.33|14773.2|14693.2|10
1727901090000|2024-10-02 20:31:30|14778.4|14698.4|14772.73|14692.73|14778.4|14698.4|14772.73|14692.73|10
1727901100000|2024-10-02 20:31:40|14772.77|14692.77|14773.58|14693.58|14773.87|14693.87|14772.77|14692.77|9
1727901110000|2024-10-02 20:31:50|14773.57|14693.57|14772.92|14692.92|14774.18|14694.18|14772.92|14692.92|9
1727901120000|2024-10-02 20:32:00|14772.94|14692.94|14775.32|14695.32|14776.56|14696.56|14772.94|14692.94|10
1727901130000|2024-10-02 20:32:10|14775.38|14695.38|14779.91|14699.91|14779.91|14699.91|14775.38|14695.38|10
1727901140000|2024-10-02 20:32:20|14779.75|14699.75|14788.91|14708.91|14788.91|14708.91|14779.75|14699.75|10
1727901150000|2024-10-02 20:32:30|14790.03|14710.03|14797.58|14717.58|14797.58|14717.58|14790.03|14710.03|10
1727901160000|2024-10-02 20:32:40|14798.57|14718.57|14799.15|14719.15|14800.44|14720.44|14797.59|14717.59|10
1727901170000|2024-10-02 20:32:50|14799.44|14719.44|14809.23|14729.23|14809.69|14729.69|14799.44|14719.44|10
1727901180000|2024-10-02 20:33:00|14809.7|14729.7|14810.64|14730.64|14812.37|14732.37|14809.58|14729.58|10
1727901190000|2024-10-02 20:33:10|14810.78|14730.78|14815.22|14735.22|14815.22|14735.22|14810.66|14730.66|10
1727901200000|2024-10-02 20:33:20|14816.9|14736.9|14823.03|14743.03|14823.03|14743.03|14815.91|14735.91|10
1727901210000|2024-10-02 20:33:30|14823.14|14743.14|14818.89|14738.89|14823.31|14743.31|14818.89|14738.89|10
1727901220000|2024-10-02 20:33:40|14818.12|14738.12|14817.76|14737.76|14818.12|14738.12|14815.07|14735.07|10
1727901230000|2024-10-02 20:33:50|14818.23|14738.23|14818.88|14738.88|14819.45|14739.45|14817.25|14737.25|10
1727901240000|2024-10-02 20:34:00|14818.66|14738.66|14826.29|14746.29|14826.29|14746.29|14818.66|14738.66|10
1727901250000|2024-10-02 20:34:10|14826.53|14746.53|14835.74|14755.74|14837.18|14757.18|14826.53|14746.53|10
1727901260000|2024-10-02 20:34:20|14835.29|14755.29|14833.39|14753.39|14836.84|14756.84|14833.02|14753.02|10
1727901270000|2024-10-02 20:34:30|14833.25|14753.25|14833.79|14753.79|14834.98|14754.98|14831.83|14751.83|10
1727901280000|2024-10-02 20:34:40|14833.55|14753.55|14831.9|14751.9|14833.55|14753.55|14831.9|14751.9|9
1727901290000|2024-10-02 20:34:50|14832.06|14752.06|14827.87|14747.87|14832.06|14752.06|14827.87|14747.87|9
1727901300000|2024-10-02 20:35:00|14827.82|14747.82|14821.02|14741.02|14827.91|14747.91|14820.99|14740.99|10
1727901310000|2024-10-02 20:35:10|14819.24|14739.24|14822.56|14742.56|14822.56|14742.56|14819.24|14739.24|10
1727901320000|2024-10-02 20:35:20|14822.93|14742.93|14824.36|14744.36|14825.75|14745.75|14822.93|14742.93|10
1727901330000|2024-10-02 20:35:30|14824.75|14744.75|14827.13|14747.13|14827.23|14747.23|14824.75|14744.75|10
1727901340000|2024-10-02 20:35:40|14827|14747|14822.76|14742.76|14827.01|14747.01|14822.76|14742.76|10
1727901350000|2024-10-02 20:35:50|14821.38|14741.38|14822.47|14742.47|14822.47|14742.47|14821.02|14741.02|10
1727901360000|2024-10-02 20:36:00|14822.85|14742.85|14833.14|14753.14|14833.74|14753.74|14822.85|14742.85|10
1727901370000|2024-10-02 20:36:10|14832.84|14752.84|14831.76|14751.76|14832.84|14752.84|14831.76|14751.76|10
1727901380000|2024-10-02 20:36:20|14833.38|14753.38|14833.83|14753.83|14835.87|14755.87|14833.38|14753.38|9
1727901390000|2024-10-02 20:36:30|14832.68|14752.68|14828.47|14748.47|14832.68|14752.68|14828.38|14748.38|9
1727901400000|2024-10-02 20:36:40|14827.58|14747.58|14827.42|14747.42|14828.03|14748.03|14827.06|14747.06|8
1727901410000|2024-10-02 20:36:50|14827.92|14747.92|14830.23|14750.23|14830.26|14750.26|14827.92|14747.92|10
1727901420000|2024-10-02 20:37:00|14830.1|14750.1|14830.23|14750.23|14830.38|14750.38|14828.78|14748.78|10
1727901430000|2024-10-02 20:37:10|14829.83|14749.83|14825.08|14745.08|14829.83|14749.83|14825.08|14745.08|9
1727901440000|2024-10-02 20:37:20|14821.74|14741.74|14822.61|14742.61|14822.94|14742.94|14820.22|14740.22|10
1727901450000|2024-10-02 20:37:30|14822.6|14742.6|14823.3|14743.3|14823.45|14743.45|14822.57|14742.57|9
1727901460000|2024-10-02 20:37:40|14823.26|14743.26|14821.19|14741.19|14823.37|14743.37|14821.01|14741.01|10
1727901470000|2024-10-02 20:37:50|14821.11|14741.11|14821.22|14741.22|14821.27|14741.27|14820.47|14740.47|10
1727901480000|2024-10-02 20:38:00|14820.03|14740.03|14822.65|14742.65|14822.65|14742.65|14819.86|14739.86|10
1727901490000|2024-10-02 20:38:10|14823.23|14743.23|14827.53|14747.53|14827.53|14747.53|14823.23|14743.23|10
1727901500000|2024-10-02 20:38:20|14826.79|14746.79|14832.19|14752.19|14833|14753|14826.79|14746.79|10
1727901510000|2024-10-02 20:38:30|14831.43|14751.43|14836.14|14756.14|14836.18|14756.18|14831.43|14751.43|10
1727901520000|2024-10-02 20:38:40|14836.44|14756.44|14837.81|14757.81|14837.81|14757.81|14836.44|14756.44|10
1727901530000|2024-10-02 20:38:50|14838.28|14758.28|14841.26|14761.26|14841.27|14761.27|14836.53|14756.53|10
1727901540000|2024-10-02 20:39:00|14839.76|14759.76|14837.88|14757.88|14840.98|14760.98|14837.88|14757.88|10
1727901550000|2024-10-02 20:39:10|14838.66|14758.66|14836.86|14756.86|14838.66|14758.66|14836.09|14756.09|10
1727901560000|2024-10-02 20:39:20|14840.72|14760.72|14842.1|14762.1|14842.16|14762.16|14840.72|14760.72|10
1727901570000|2024-10-02 20:39:30|14841.64|14761.64|14846.58|14766.58|14846.58|14766.58|14841.64|14761.64|10
1727901580000|2024-10-02 20:39:40|14846.29|14766.29|14846.99|14766.99|14847.23|14767.23|14845.87|14765.87|10
1727901590000|2024-10-02 20:39:50|14846.59|14766.59|14846.65|14766.65|14847.71|14767.71|14846.42|14766.42|10
1727901600000|2024-10-02 20:40:00|14846.6|14766.6|14842.04|14762.04|14846.6|14766.6|14841.87|14761.87|9
1727901610000|2024-10-02 20:40:10|14841.26|14761.26|14840.88|14760.88|14841.97|14761.97|14840.79|14760.79|10
1727901620000|2024-10-02 20:40:20|14840.95|14760.95|14841.68|14761.68|14842.11|14762.11|14840.95|14760.95|10
1727901630000|2024-10-02 20:40:30|14841.79|14761.79|14838.71|14758.71|14842.28|14762.28|14838.55|14758.55|10
1727901640000|2024-10-02 20:40:40|14838.33|14758.33|14835.75|14755.75|14838.33|14758.33|14835.61|14755.61|8
1727901650000|2024-10-02 20:40:50|14835.94|14755.94|14832.26|14752.26|14836.03|14756.03|14832.26|14752.26|6
1727901660000|2024-10-02 20:41:00|14832.52|14752.52|14829.53|14749.53|14833.83|14753.83|14829.53|14749.53|10
1727901670000|2024-10-02 20:41:10|14829.76|14749.76|14830.64|14750.64|14830.64|14750.64|14829.14|14749.14|10
1727901680000|2024-10-02 20:41:20|14832.14|14752.14|14834.11|14754.11|14835.22|14755.22|14832.14|14752.14|10
1727901690000|2024-10-02 20:41:30|14834.04|14754.04|14836.95|14756.95|14837.17|14757.17|14834.04|14754.04|10
1727901700000|2024-10-02 20:41:40|14837.79|14757.79|14836.44|14756.44|14838.05|14758.05|14836.44|14756.44|9
1727901710000|2024-10-02 20:41:50|14836.69|14756.69|14836.51|14756.51|14836.69|14756.69|14835.23|14755.23|10
1727901720000|2024-10-02 20:42:00|14836.5|14756.5|14834.12|14754.12|14836.5|14756.5|14833.65|14753.65|10
1727901730000|2024-10-02 20:42:10|14834.52|14754.52|14835.25|14755.25|14836.33|14756.33|14834.38|14754.38|9
1727901740000|2024-10-02 20:42:20|14835.61|14755.61|14835.92|14755.92|14836.43|14756.43|14834.47|14754.47|10
1727901750000|2024-10-02 20:42:30|14835.55|14755.55|14837.28|14757.28|14837.83|14757.83|14835.33|14755.33|10
1727901760000|2024-10-02 20:42:40|14836.71|14756.71|14838.63|14758.63|14838.64|14758.64|14836.24|14756.24|9
1727901770000|2024-10-02 20:42:50|14838.79|14758.79|14843.22|14763.22|14843.22|14763.22|14838.35|14758.35|9
1727901780000|2024-10-02 20:43:00|14843.63|14763.63|14847.63|14767.63|14847.66|14767.66|14843.63|14763.63|10
1727901790000|2024-10-02 20:43:10|14848.52|14768.52|14848.84|14768.84|14849.73|14769.73|14848.47|14768.47|10
1727901800000|2024-10-02 20:43:20|14849.11|14769.11|14852.05|14772.05|14852.05|14772.05|14849.11|14769.11|10
1727901810000|2024-10-02 20:43:30|14852.55|14772.55|14851.51|14771.51|14853.17|14773.17|14851.51|14771.51|10
1727901820000|2024-10-02 20:43:40|14851.96|14771.96|14853.19|14773.19|14853.61|14773.61|14851.96|14771.96|9
1727901830000|2024-10-02 20:43:50|14854|14774|14853.29|14773.29|14854.28|14774.28|14853.13|14773.13|10
1727901840000|2024-10-02 20:44:00|14853.99|14773.99|14851.46|14771.46|14854.1|14774.1|14851.46|14771.46|10
1727901850000|2024-10-02 20:44:10|14851.37|14771.37|14852.72|14772.72|14852.72|14772.72|14851.11|14771.11|10
1727901860000|2024-10-02 20:44:20|14852.34|14772.34|14870.17|14790.17|14870.17|14790.17|14851.62|14771.62|8
1727901870000|2024-10-02 20:44:30|14871.38|14791.38|14873.78|14793.78|14873.78|14793.78|14871.38|14791.38|10
1727901880000|2024-10-02 20:44:40|14873.32|14793.32|14873.99|14793.99|14874.33|14794.33|14873.31|14793.31|10
1727901890000|2024-10-02 20:44:50|14874.4|14794.4|14872.92|14792.92|14874.4|14794.4|14872.92|14792.92|8
1727901900000|2024-10-02 20:45:00|14873.88|14793.88|14873.82|14793.82|14875.96|14795.96|14873.19|14793.19|10
1727901910000|2024-10-02 20:45:10|14874.38|14794.38|14872.04|14792.04|14874.51|14794.51|14872.04|14792.04|10
1727901920000|2024-10-02 20:45:20|14872.09|14792.09|14873.35|14793.35|14873.35|14793.35|14872.09|14792.09|10
1727901930000|2024-10-02 20:45:30|14871.9|14791.9|14874.71|14794.71|14875.36|14795.36|14871.03|14791.03|10
1727901940000|2024-10-02 20:45:40|14876.46|14796.46|14883.24|14803.24|14883.24|14803.24|14876.46|14796.46|10
1727901950000|2024-10-02 20:45:50|14881.67|14801.67|14878.62|14798.62|14881.82|14801.82|14878.62|14798.62|10
1727901960000|2024-10-02 20:46:00|14877.27|14797.27|14873.99|14793.99|14877.27|14797.27|14872.75|14792.75|10
1727901970000|2024-10-02 20:46:10|14870.64|14790.64|14864.16|14784.16|14870.64|14790.64|14864.16|14784.16|10
1727901980000|2024-10-02 20:46:20|14863.58|14783.58|14864.89|14784.89|14864.89|14784.89|14862.2|14782.2|10
1727901990000|2024-10-02 20:46:30|14865.57|14785.57|14863.81|14783.81|14866.25|14786.25|14863.8|14783.8|10
1727902000000|2024-10-02 20:46:40|14863.45|14783.45|14862.33|14782.33|14863.64|14783.64|14862.12|14782.12|9
1727902010000|2024-10-02 20:46:50|14863.81|14783.81|14863.77|14783.77|14864.84|14784.84|14863.76|14783.76|10
1727902020000|2024-10-02 20:47:00|14862.95|14782.95|14867.93|14787.93|14868.11|14788.11|14862.89|14782.89|10
1727902030000|2024-10-02 20:47:10|14869.66|14789.66|14874.86|14794.86|14874.91|14794.91|14869.66|14789.66|10
1727902040000|2024-10-02 20:47:20|14875.64|14795.64|14875.49|14795.49|14876.05|14796.05|14875.11|14795.11|10
1727902050000|2024-10-02 20:47:30|14875.57|14795.57|14877.57|14797.57|14878.35|14798.35|14875.57|14795.57|10
1727902060000|2024-10-02 20:47:40|14878.2|14798.2|14874.86|14794.86|14878.2|14798.2|14874.86|14794.86|10
1727902070000|2024-10-02 20:47:50|14875.13|14795.13|14871.19|14791.19|14875.13|14795.13|14870.6|14790.6|9
1727902080000|2024-10-02 20:48:00|14872.32|14792.32|14871.79|14791.79|14873.58|14793.58|14871.79|14791.79|9
1727902090000|2024-10-02 20:48:10|14871.73|14791.73|14874.85|14794.85|14874.85|14794.85|14871.51|14791.51|9
1727902100000|2024-10-02 20:48:20|14874.92|14794.92|14876.22|14796.22|14876.22|14796.22|14874.04|14794.04|10
1727902110000|2024-10-02 20:48:30|14876.16|14796.16|14880.32|14800.32|14880.6|14800.6|14876.07|14796.07|10
1727902120000|2024-10-02 20:48:40|14880.33|14800.33|14883.54|14803.54|14883.54|14803.54|14880.33|14800.33|10
1727902130000|2024-10-02 20:48:50|14883.05|14803.05|14885.5|14805.5|14886.83|14806.83|14882.38|14802.38|10
1727902140000|2024-10-02 20:49:00|14885.8|14805.8|14888.72|14808.72|14888.72|14808.72|14885.8|14805.8|10
1727902150000|2024-10-02 20:49:10|14888.1|14808.1|14889.73|14809.73|14889.98|14809.98|14888.1|14808.1|9
1727902160000|2024-10-02 20:49:20|14892.04|14812.04|14888.77|14808.77|14892.05|14812.05|14888.74|14808.74|9
1727902170000|2024-10-02 20:49:30|14887.79|14807.79|14886.05|14806.05|14887.79|14807.79|14886.05|14806.05|10
1727902180000|2024-10-02 20:49:40|14887.04|14807.04|14885.17|14805.17|14887.08|14807.08|14885.02|14805.02|10
1727902190000|2024-10-02 20:49:50|14884.43|14804.43|14883|14803|14884.55|14804.55|14882.52|14802.52|10
1727902200000|2024-10-02 20:50:00|14884.63|14804.63|14883.82|14803.82|14884.8|14804.8|14882.69|14802.69|10
1727902210000|2024-10-02 20:50:10|14884.79|14804.79|14888.9|14808.9|14888.98|14808.98|14884.27|14804.27|10
1727902220000|2024-10-02 20:50:20|14888.36|14808.36|14892.34|14812.34|14892.34|14812.34|14888.36|14808.36|9
1727902230000|2024-10-02 20:50:30|14890.91|14810.91|14888.96|14808.96|14890.93|14810.93|14888.96|14808.96|9
1727902240000|2024-10-02 20:50:40|14888.57|14808.57|14889.23|14809.23|14889.32|14809.32|14888.57|14808.57|10
1727902250000|2024-10-02 20:50:50|14889.19|14809.19|14888.81|14808.81|14889.2|14809.2|14887.69|14807.69|10
1727902260000|2024-10-02 20:51:00|14889.49|14809.49|14890.58|14810.58|14890.76|14810.76|14888.51|14808.51|10
1727902270000|2024-10-02 20:51:10|14890.27|14810.27|14891.4|14811.4|14891.4|14811.4|14889.84|14809.84|9
1727902280000|2024-10-02 20:51:20|14891.41|14811.41|14890.52|14810.52|14891.71|14811.71|14890.52|14810.52|10
1727902290000|2024-10-02 20:51:30|14890.04|14810.04|14887.87|14807.87|14890.04|14810.04|14887.41|14807.41|10
1727902300000|2024-10-02 20:51:40|14887.26|14807.26|14887.33|14807.33|14888.13|14808.13|14885.73|14805.73|10
1727902310000|2024-10-02 20:51:50|14887.34|14807.34|14888.92|14808.92|14888.92|14808.92|14887.34|14807.34|10
1727902320000|2024-10-02 20:52:00|14888.48|14808.48|14891.93|14811.93|14891.93|14811.93|14888.42|14808.42|9
1727902330000|2024-10-02 20:52:10|14892.04|14812.04|14893.83|14813.83|14893.83|14813.83|14891.77|14811.77|10
1727902340000|2024-10-02 20:52:20|14893.91|14813.91|14899.75|14819.75|14899.75|14819.75|14893.91|14813.91|10
1727902350000|2024-10-02 20:52:30|14898.66|14818.66|14898.94|14818.94|14899.13|14819.13|14898.66|14818.66|8
1727902360000|2024-10-02 20:52:40|14899.38|14819.38|14901.45|14821.45|14901.7|14821.7|14899.38|14819.38|9
1727902370000|2024-10-02 20:52:50|14901.13|14821.13|14905.12|14825.12|14905.12|14825.12|14901.12|14821.12|10
1727902380000|2024-10-02 20:53:00|14905.72|14825.72|14906.19|14826.19|14906.22|14826.22|14905.38|14825.38|10
1727902390000|2024-10-02 20:53:10|14906.15|14826.15|14916.81|14836.81|14917.61|14837.61|14906.15|14826.15|10
1727902400000|2024-10-02 20:53:20|14917.5|14837.5|14918.87|14838.87|14919.45|14839.45|14917.5|14837.5|10
1727902410000|2024-10-02 20:53:30|14918.91|14838.91|14920.22|14840.22|14920.22|14840.22|14917.55|14837.55|10
1727902420000|2024-10-02 20:53:40|14920.26|14840.26|14920.31|14840.31|14920.31|14840.31|14918.59|14838.59|10
1727902430000|2024-10-02 20:53:50|14920.24|14840.24|14918.41|14838.41|14920.24|14840.24|14918.41|14838.41|10
1727902440000|2024-10-02 20:54:00|14918.81|14838.81|14917.21|14837.21|14919.03|14839.03|14916.37|14836.37|10
1727902450000|2024-10-02 20:54:10|14917.61|14837.61|14919.02|14839.02|14919.88|14839.88|14917.18|14837.18|10
1727902460000|2024-10-02 20:54:20|14919.13|14839.13|14917.65|14837.65|14920.39|14840.39|14917.65|14837.65|10
1727902470000|2024-10-02 20:54:30|14917.59|14837.59|14919.5|14839.5|14920.05|14840.05|14917.5|14837.5|10
1727902480000|2024-10-02 20:54:40|14920.02|14840.02|14918.76|14838.76|14920.07|14840.07|14918.76|14838.76|7
1727902490000|2024-10-02 20:54:50|14918.12|14838.12|14910.01|14830.01|14918.12|14838.12|14910.01|14830.01|10
1727902500000|2024-10-02 20:55:00|14909.97|14829.97|14906.11|14826.11|14909.97|14829.97|14905.29|14825.29|10
1727902510000|2024-10-02 20:55:10|14905.99|14825.99|14898.58|14818.58|14905.99|14825.99|14898.11|14818.11|9
1727902520000|2024-10-02 20:55:20|14898.5|14818.5|14892.51|14812.51|14898.5|14818.5|14892.51|14812.51|10
1727902530000|2024-10-02 20:55:30|14892.58|14812.58|14890.32|14810.32|14894.24|14814.24|14890.3|14810.3|10
1727902540000|2024-10-02 20:55:40|14891.84|14811.84|14883.99|14803.99|14891.96|14811.96|14883.99|14803.99|9
1727902550000|2024-10-02 20:55:50|14884.01|14804.01|14883.92|14803.92|14884.01|14804.01|14882.52|14802.52|10
1727902560000|2024-10-02 20:56:00|14883.15|14803.15|14888.09|14808.09|14888.39|14808.39|14883.15|14803.15|10
1727902570000|2024-10-02 20:56:10|14888.28|14808.28|14903.03|14823.03|14903.03|14823.03|14888.28|14808.28|10
1727902580000|2024-10-02 20:56:20|14903.21|14823.21|14904.34|14824.34|14905.44|14825.44|14903.21|14823.21|10
1727902590000|2024-10-02 20:56:30|14903.99|14823.99|14909.94|14829.94|14909.94|14829.94|14903.86|14823.86|9
1727902600000|2024-10-02 20:56:40|14910.57|14830.57|14915.46|14835.46|14915.86|14835.86|14910.57|14830.57|10
1727902610000|2024-10-02 20:56:50|14915.49|14835.49|14913.27|14833.27|14915.49|14835.49|14912.37|14832.37|10
1727902620000|2024-10-02 20:57:00|14913.21|14833.21|14914.01|14834.01|14914.36|14834.36|14912.83|14832.83|10
1727902630000|2024-10-02 20:57:10|14914.12|14834.12|14914.9|14834.9|14917.13|14837.13|14914.12|14834.12|10
1727902640000|2024-10-02 20:57:20|14915.44|14835.44|14915.62|14835.62|14917.15|14837.15|14915.12|14835.12|10
1727902650000|2024-10-02 20:57:30|14914.32|14834.32|14911.5|14831.5|14914.42|14834.42|14910.67|14830.67|9
1727902660000|2024-10-02 20:57:40|14912.1|14832.1|14912.44|14832.44|14913|14833|14911.5|14831.5|10
1727902670000|2024-10-02 20:57:50|14912.43|14832.43|14910.63|14830.63|14912.82|14832.82|14910.15|14830.15|10
1727902680000|2024-10-02 20:58:00|14910.21|14830.21|14914.12|14834.12|14914.12|14834.12|14909.37|14829.37|10
1727902690000|2024-10-02 20:58:10|14914.13|14834.13|14912.71|14832.71|14914.19|14834.19|14912.53|14832.53|10
1727902700000|2024-10-02 20:58:20|14913.01|14833.01|14914.42|14834.42|14914.71|14834.71|14912.97|14832.97|10
1727902710000|2024-10-02 20:58:30|14914.33|14834.33|14915.3|14835.3|14915.54|14835.54|14914.13|14834.13|9
1727902720000|2024-10-02 20:58:40|14914.1|14834.1|14916.11|14836.11|14916.12|14836.12|14913.96|14833.96|8
1727902730000|2024-10-02 20:58:50|14916.13|14836.13|14915.43|14835.43|14916.86|14836.86|14915.36|14835.36|10
1727902740000|2024-10-02 20:59:00|14914.86|14834.86|14905.21|14825.21|14914.98|14834.98|14905.21|14825.21|10
1727902750000|2024-10-02 20:59:10|14906.5|14826.5|14907.41|14827.41|14907.71|14827.71|14906.47|14826.47|8
1727902760000|2024-10-02 20:59:20|14907.35|14827.35|14905.55|14825.55|14908.34|14828.34|14905.55|14825.55|10
1727902770000|2024-10-02 20:59:30|14905.41|14825.41|14902.15|14822.15|14905.41|14825.41|14902.11|14822.11|10
1727902780000|2024-10-02 20:59:40|14901.75|14821.75|14903.24|14823.24|14903.77|14823.77|14900.59|14820.59|10
1727902790000|2024-10-02 20:59:50|14903.65|14823.65|14904.77|14824.77|14904.77|14824.77|14903.1|14823.1|10
1727902800000|2024-10-02 21:00:00|14905.06|14825.06|14901.43|14821.43|14905.85|14825.85|14901.43|14821.43|10
1727902810000|2024-10-02 21:00:10|14901.5|14821.5|14900.64|14820.64|14902.03|14822.03|14900.29|14820.29|10
1727902820000|2024-10-02 21:00:20|14902.19|14822.19|14903.43|14823.43|14903.47|14823.47|14902.16|14822.16|10
1727902830000|2024-10-02 21:00:30|14903.44|14823.44|14902.39|14822.39|14903.84|14823.84|14901.59|14821.59|10
1727902840000|2024-10-02 21:00:40|14903.22|14823.22|14901.94|14821.94|14903.22|14823.22|14901.94|14821.94|10
1727902850000|2024-10-02 21:00:50|14900.85|14820.85|14900.93|14820.93|14900.93|14820.93|14900.19|14820.19|10
1727902860000|2024-10-02 21:01:00|14900.96|14820.96|14900.84|14820.84|14901.76|14821.76|14900.21|14820.21|9
1727902870000|2024-10-02 21:01:10|14900.63|14820.63|14903.53|14823.53|14903.85|14823.85|14900.63|14820.63|10
1727902880000|2024-10-02 21:01:20|14903.56|14823.56|14903.61|14823.61|14904.43|14824.43|14903.31|14823.31|9
1727902890000|2024-10-02 21:01:30|14904.34|14824.34|14905.29|14825.29|14905.95|14825.95|14904.34|14824.34|9
1727902900000|2024-10-02 21:01:40|14905.3|14825.3|14905.15|14825.15|14907.44|14827.44|14905.13|14825.13|9
1727902910000|2024-10-02 21:01:50|14905.14|14825.14|14903.48|14823.48|14905.19|14825.19|14903.47|14823.47|8
1727902920000|2024-10-02 21:02:00|14903.49|14823.49|14903.73|14823.73|14904.56|14824.56|14903.45|14823.45|10
1727902930000|2024-10-02 21:02:10|14904.3|14824.3|14902.49|14822.49|14904.3|14824.3|14902.49|14822.49|10
1727902940000|2024-10-02 21:02:20|14901.34|14821.34|14903.29|14823.29|14903.29|14823.29|14901.08|14821.08|10
1727902950000|2024-10-02 21:02:30|14905.58|14825.58|14908.69|14828.69|14908.78|14828.78|14905.58|14825.58|10
1727902960000|2024-10-02 21:02:40|14908.94|14828.94|14909.97|14829.97|14909.97|14829.97|14908.92|14828.92|9
1727902970000|2024-10-02 21:02:50|14910.15|14830.15|14909.44|14829.44|14910.15|14830.15|14909.14|14829.14|10
1727902980000|2024-10-02 21:03:00|14909.09|14829.09|14908.04|14828.04|14909.48|14829.48|14907.7|14827.7|8
1727902990000|2024-10-02 21:03:10|14908.03|14828.03|14903.32|14823.32|14908.03|14828.03|14902.3|14822.3|10
1727903000000|2024-10-02 21:03:20|14903.07|14823.07|14902.02|14822.02|14903.75|14823.75|14900.66|14820.66|10
1727903010000|2024-10-02 21:03:30|14902.31|14822.31|14904.71|14824.71|14904.71|14824.71|14902.31|14822.31|8
1727903020000|2024-10-02 21:03:40|14903.87|14823.87|14904.79|14824.79|14905.7|14825.7|14903.87|14823.87|10
1727903030000|2024-10-02 21:03:50|14905.41|14825.41|14904.49|14824.49|14905.72|14825.72|14904.49|14824.49|10
1727903040000|2024-10-02 21:04:00|14905.09|14825.09|14902.62|14822.62|14906.15|14826.15|14902.62|14822.62|9
1727903050000|2024-10-02 21:04:10|14902.57|14822.57|14906.16|14826.16|14906.16|14826.16|14902.57|14822.57|9
1727903060000|2024-10-02 21:04:20|14905.63|14825.63|14905.23|14825.23|14905.63|14825.63|14904.5|14824.5|9
1727903070000|2024-10-02 21:04:30|14905.28|14825.28|14898.81|14818.81|14905.32|14825.32|14898.81|14818.81|9
1727903080000|2024-10-02 21:04:40|14899.18|14819.18|14898.1|14818.1|14900.01|14820.01|14898.02|14818.02|10
1727903090000|2024-10-02 21:04:50|14897.6|14817.6|14892.6|14812.6|14897.6|14817.6|14892.51|14812.51|10
1727903100000|2024-10-02 21:05:00|14892.64|14812.64|14888.68|14808.68|14892.64|14812.64|14888.68|14808.68|10
1727903110000|2024-10-02 21:05:10|14888.3|14808.3|14886.37|14806.37|14889.15|14809.15|14886.36|14806.36|10
1727903120000|2024-10-02 21:05:20|14886.79|14806.79|14885.02|14805.02|14887.13|14807.13|14885.02|14805.02|10
1727903130000|2024-10-02 21:05:30|14884.26|14804.26|14882.27|14802.27|14885.2|14805.2|14882.27|14802.27|10
1727903140000|2024-10-02 21:05:40|14881.51|14801.51|14882.63|14802.63|14882.63|14802.63|14881.51|14801.51|10
1727903150000|2024-10-02 21:05:50|14881.95|14801.95|14880.53|14800.53|14881.95|14801.95|14880.3|14800.3|9
1727903160000|2024-10-02 21:06:00|14880.79|14800.79|14877.52|14797.52|14881.72|14801.72|14877.45|14797.45|10
1727903170000|2024-10-02 21:06:10|14877.39|14797.39|14874.34|14794.34|14877.39|14797.39|14874.34|14794.34|10
1727903180000|2024-10-02 21:06:20|14874.33|14794.33|14875.1|14795.1|14875.4|14795.4|14873.89|14793.89|9
1727903190000|2024-10-02 21:06:30|14875.09|14795.09|14875.59|14795.59|14875.59|14795.59|14874.58|14794.58|5
1727903200000|2024-10-02 21:06:40|14875.27|14795.27|14875.99|14795.99|14875.99|14795.99|14875.1|14795.1|7
1727903210000|2024-10-02 21:06:50|14875.96|14795.96|14878.08|14798.08|14878.08|14798.08|14875.57|14795.57|10
1727903220000|2024-10-02 21:07:00|14878.11|14798.11|14879.12|14799.12|14880.04|14800.04|14877.62|14797.62|9
1727903230000|2024-10-02 21:07:10|14879.13|14799.13|14872.8|14792.8|14879.13|14799.13|14872.8|14792.8|8
1727903240000|2024-10-02 21:07:20|14872.35|14792.35|14870.05|14790.05|14872.35|14792.35|14870.05|14790.05|10
1727903250000|2024-10-02 21:07:30|14869.26|14789.26|14859.28|14779.28|14869.29|14789.29|14859.28|14779.28|10
1727903260000|2024-10-02 21:07:40|14860.23|14780.23|14855.14|14775.14|14860.23|14780.23|14850.55|14770.55|10
1727903270000|2024-10-02 21:07:50|14855.12|14775.12|14857.39|14777.39|14858.76|14778.76|14855.12|14775.12|10
1727903280000|2024-10-02 21:08:00|14857.29|14777.29|14859.02|14779.02|14859.15|14779.15|14857|14777|10
1727903290000|2024-10-02 21:08:10|14859.57|14779.57|14857.29|14777.29|14859.57|14779.57|14857.29|14777.29|10
1727903300000|2024-10-02 21:08:20|14859.78|14779.78|14858.39|14778.39|14860.33|14780.33|14858.39|14778.39|10
1727903310000|2024-10-02 21:08:30|14858.38|14778.38|14856.39|14776.39|14858.77|14778.77|14856.39|14776.39|9
1727903320000|2024-10-02 21:08:40|14855.79|14775.79|14858.24|14778.24|14858.29|14778.29|14855.33|14775.33|9
1727903330000|2024-10-02 21:08:50|14857.96|14777.96|14862.12|14782.12|14862.12|14782.12|14857.96|14777.96|10
1727903340000|2024-10-02 21:09:00|14861.93|14781.93|14859.77|14779.77|14861.93|14781.93|14859.56|14779.56|10
1727903350000|2024-10-02 21:09:10|14859.73|14779.73|14857.93|14777.93|14859.73|14779.73|14856.99|14776.99|10
1727903360000|2024-10-02 21:09:20|14858.1|14778.1|14860.27|14780.27|14860.86|14780.86|14858.1|14778.1|10
1727903370000|2024-10-02 21:09:30|14859.73|14779.73|14854.99|14774.99|14859.74|14779.74|14854.68|14774.68|9
1727903380000|2024-10-02 21:09:40|14855.38|14775.38|14854.27|14774.27|14855.38|14775.38|14854.27|14774.27|9
1727903390000|2024-10-02 21:09:50|14853.09|14773.09|14846.24|14766.24|14853.09|14773.09|14846.24|14766.24|10
1727903400000|2024-10-02 21:10:00|14845.57|14765.57|14847.93|14767.93|14848.51|14768.51|14845.4|14765.4|10
1727903410000|2024-10-02 21:10:10|14848.87|14768.87|14847.75|14767.75|14849.81|14769.81|14846.65|14766.65|10
1727903420000|2024-10-02 21:10:20|14847.69|14767.69|14845.98|14765.98|14848.21|14768.21|14845.98|14765.98|10
1727903430000|2024-10-02 21:10:30|14845.32|14765.32|14846.15|14766.15|14846.17|14766.17|14844.63|14764.63|9
1727903440000|2024-10-02 21:10:40|14846.24|14766.24|14847.77|14767.77|14847.78|14767.78|14846.24|14766.24|8
1727903450000|2024-10-02 21:10:50|14848.08|14768.08|14853.2|14773.2|14853.2|14773.2|14848.08|14768.08|9
1727903460000|2024-10-02 21:11:00|14853.46|14773.46|14848.55|14768.55|14854.46|14774.46|14848.55|14768.55|9
1727903470000|2024-10-02 21:11:10|14848.67|14768.67|14848.3|14768.3|14849|14769|14848.3|14768.3|10
1727903480000|2024-10-02 21:11:20|14848.03|14768.03|14845.26|14765.26|14848.03|14768.03|14845.26|14765.26|10
1727903490000|2024-10-02 21:11:30|14845.24|14765.24|14848.5|14768.5|14848.5|14768.5|14845.24|14765.24|9
1727903500000|2024-10-02 21:11:40|14848.98|14768.98|14853.32|14773.32|14853.68|14773.68|14848.98|14768.98|10
1727903510000|2024-10-02 21:11:50|14853.49|14773.49|14853.55|14773.55|14853.55|14773.55|14851.4|14771.4|10
1727903520000|2024-10-02 21:12:00|14854|14774|14851.42|14771.42|14854|14774|14851.42|14771.42|10
1727903530000|2024-10-02 21:12:10|14851.38|14771.38|14853.29|14773.29|14853.29|14773.29|14851.38|14771.38|10
1727903540000|2024-10-02 21:12:20|14853.62|14773.62|14853.49|14773.49|14853.74|14773.74|14853.44|14773.44|9
1727903550000|2024-10-02 21:12:30|14853.35|14773.35|14853|14773|14853.35|14773.35|14852.69|14772.69|10
1727903560000|2024-10-02 21:12:40|14852.84|14772.84|14854.01|14774.01|14854.03|14774.03|14852.79|14772.79|10
1727903570000|2024-10-02 21:12:50|14853.88|14773.88|14854.05|14774.05|14854.06|14774.06|14853.43|14773.43|6
1727903580000|2024-10-02 21:13:00|14853.67|14773.67|14847.99|14767.99|14853.67|14773.67|14847.47|14767.47|10
1727903590000|2024-10-02 21:13:10|14848.09|14768.09|14848.78|14768.78|14849.29|14769.29|14847.51|14767.51|10
1727903600000|2024-10-02 21:13:20|14848.11|14768.11|14848.22|14768.22|14848.51|14768.51|14847.91|14767.91|9
1727903610000|2024-10-02 21:13:30|14848.37|14768.37|14849.05|14769.05|14849.05|14769.05|14848.14|14768.14|9
1727903620000|2024-10-02 21:13:40|14848.93|14768.93|14848.85|14768.85|14851.28|14771.28|14848.85|14768.85|10
1727903630000|2024-10-02 21:13:50|14848.64|14768.64|14850.05|14770.05|14850.52|14770.52|14848.36|14768.36|10
1727903640000|2024-10-02 21:14:00|14850.22|14770.22|14847.78|14767.78|14850.22|14770.22|14847.78|14767.78|10
1727903650000|2024-10-02 21:14:10|14847.82|14767.82|14850.17|14770.17|14850.17|14770.17|14847.68|14767.68|5
1727903660000|2024-10-02 21:14:20|14850.02|14770.02|14850.18|14770.18|14850.35|14770.35|14849.63|14769.63|10
1727903670000|2024-10-02 21:14:30|14850.2|14770.2|14848.52|14768.52|14850.21|14770.21|14848.52|14768.52|10
1727903680000|2024-10-02 21:14:40|14846.78|14766.78|14846.99|14766.99|14847.25|14767.25|14845.77|14765.77|10
1727903690000|2024-10-02 21:14:50|14847.3|14767.3|14846.94|14766.94|14848.1|14768.1|14846.94|14766.94|10
1727903700000|2024-10-02 21:15:00|14847.38|14767.38|14844.46|14764.46|14847.61|14767.61|14844.46|14764.46|8
1727903710000|2024-10-02 21:15:10|14844.51|14764.51|14840.89|14760.89|14844.51|14764.51|14840.89|14760.89|10
1727903720000|2024-10-02 21:15:20|14841.66|14761.66|14835.73|14755.73|14841.66|14761.66|14835.73|14755.73|10
1727903730000|2024-10-02 21:15:30|14834.79|14754.79|14834.18|14754.18|14835.93|14755.93|14834.18|14754.18|10
1727903740000|2024-10-02 21:15:40|14834.16|14754.16|14832.99|14752.99|14834.88|14754.88|14832.48|14752.48|9
1727903750000|2024-10-02 21:15:50|14833.22|14753.22|14833.7|14753.7|14833.7|14753.7|14831.84|14751.84|10
1727903760000|2024-10-02 21:16:00|14833.97|14753.97|14833.35|14753.35|14834.14|14754.14|14832.53|14752.53|10
1727903770000|2024-10-02 21:16:10|14833.59|14753.59|14833.82|14753.82|14833.82|14753.82|14833.17|14753.17|9
1727903780000|2024-10-02 21:16:20|14833.6|14753.6|14834.35|14754.35|14835.57|14755.57|14833.44|14753.44|10
1727903790000|2024-10-02 21:16:30|14834.39|14754.39|14839.59|14759.59|14839.59|14759.59|14834.39|14754.39|9
1727903800000|2024-10-02 21:16:40|14839.54|14759.54|14839.75|14759.75|14839.75|14759.75|14838.64|14758.64|10
1727903810000|2024-10-02 21:16:50|14840.56|14760.56|14841.09|14761.09|14841.09|14761.09|14839.83|14759.83|9
1727903820000|2024-10-02 21:17:00|14841.39|14761.39|14839.69|14759.69|14841.43|14761.43|14839.58|14759.58|10
1727903830000|2024-10-02 21:17:10|14839.71|14759.71|14842.32|14762.32|14842.32|14762.32|14839.71|14759.71|10
1727903840000|2024-10-02 21:17:20|14842.5|14762.5|14843.49|14763.49|14843.5|14763.5|14842.5|14762.5|9
1727903850000|2024-10-02 21:17:30|14843.61|14763.61|14841.6|14761.6|14843.64|14763.64|14841.6|14761.6|9
1727903860000|2024-10-02 21:17:40|14841.59|14761.59|14839.95|14759.95|14841.59|14761.59|14839.81|14759.81|9
1727903870000|2024-10-02 21:17:50|14839.79|14759.79|14838.67|14758.67|14839.79|14759.79|14838.19|14758.19|10
1727903880000|2024-10-02 21:18:00|14838.63|14758.63|14832.59|14752.59|14838.63|14758.63|14832.16|14752.16|10
1727903890000|2024-10-02 21:18:10|14832.45|14752.45|14835.62|14755.62|14835.62|14755.62|14832.45|14752.45|10
1727903900000|2024-10-02 21:18:20|14835.66|14755.66|14836.12|14756.12|14836.12|14756.12|14835.24|14755.24|10
1727903910000|2024-10-02 21:18:30|14836.46|14756.46|14837.49|14757.49|14837.49|14757.49|14835.58|14755.58|9
1727903920000|2024-10-02 21:18:40|14837.57|14757.57|14837.47|14757.47|14837.74|14757.74|14836.83|14756.83|9
1727903930000|2024-10-02 21:18:50|14837.49|14757.49|14838.39|14758.39|14838.43|14758.43|14837.49|14757.49|10
1727903940000|2024-10-02 21:19:00|14838.25|14758.25|14836.04|14756.04|14838.43|14758.43|14835.88|14755.88|10
1727903950000|2024-10-02 21:19:10|14836.61|14756.61|14834.23|14754.23|14836.62|14756.62|14834.23|14754.23|10
1727903960000|2024-10-02 21:19:20|14834.55|14754.55|14832.64|14752.64|14834.77|14754.77|14832.64|14752.64|9
1727903970000|2024-10-02 21:19:30|14833.35|14753.35|14831.82|14751.82|14833.35|14753.35|14831.82|14751.82|10
1727903980000|2024-10-02 21:19:40|14831.86|14751.86|14835.13|14755.13|14835.13|14755.13|14831.86|14751.86|10
1727903990000|2024-10-02 21:19:50|14835.6|14755.6|14836.71|14756.71|14836.88|14756.88|14835.6|14755.6|10
1727904000000|2024-10-02 21:20:00|14836.7|14756.7|14837.71|14757.71|14837.71|14757.71|14836.53|14756.53|10
1727904010000|2024-10-02 21:20:10|14838.71|14758.71|14839.17|14759.17|14839.17|14759.17|14838.7|14758.7|9
1727904020000|2024-10-02 21:20:20|14839.87|14759.87|14841.8|14761.8|14841.89|14761.89|14839.56|14759.56|10
1727904030000|2024-10-02 21:20:30|14841.93|14761.93|14846.93|14766.93|14846.93|14766.93|14841.93|14761.93|8
1727904040000|2024-10-02 21:20:40|14846.21|14766.21|14846.86|14766.86|14847.36|14767.36|14846.21|14766.21|10
1727904050000|2024-10-02 21:20:50|14846.93|14766.93|14847.53|14767.53|14848.11|14768.11|14846.84|14766.84|9
1727904060000|2024-10-02 21:21:00|14847.35|14767.35|14847.13|14767.13|14847.36|14767.36|14847.04|14767.04|10
1727904070000|2024-10-02 21:21:10|14847.16|14767.16|14846.54|14766.54|14847.21|14767.21|14846.54|14766.54|8
1727904080000|2024-10-02 21:21:20|14846.52|14766.52|14847.41|14767.41|14847.41|14767.41|14846.52|14766.52|8
1727904090000|2024-10-02 21:21:30|14847.38|14767.38|14847.17|14767.17|14847.48|14767.48|14847.17|14767.17|10
1727904100000|2024-10-02 21:21:40|14847.16|14767.16|14847.7|14767.7|14847.88|14767.88|14847.16|14767.16|8
1727904110000|2024-10-02 21:21:50|14847.71|14767.71|14846.78|14766.78|14847.73|14767.73|14846.78|14766.78|9
1727904120000|2024-10-02 21:22:00|14846.92|14766.92|14847.12|14767.12|14847.33|14767.33|14846.81|14766.81|7
1727904130000|2024-10-02 21:22:10|14847.11|14767.11|14847.3|14767.3|14847.3|14767.3|14847.11|14767.11|9
1727904140000|2024-10-02 21:22:20|14847.29|14767.29|14846.9|14766.9|14847.6|14767.6|14846.9|14766.9|9
1727904150000|2024-10-02 21:22:30|14846.89|14766.89|14840.32|14760.32|14846.89|14766.89|14840.32|14760.32|10
1727904160000|2024-10-02 21:22:40|14840.64|14760.64|14841.93|14761.93|14841.93|14761.93|14840.64|14760.64|9
1727904170000|2024-10-02 21:22:50|14841.94|14761.94|14842.15|14762.15|14842.16|14762.16|14841.94|14761.94|5
1727904180000|2024-10-02 21:23:00|14843.15|14763.15|14846.84|14766.84|14846.84|14766.84|14843.13|14763.13|9
1727904190000|2024-10-02 21:23:10|14846.91|14766.91|14849.21|14769.21|14849.21|14769.21|14846.65|14766.65|10
1727904200000|2024-10-02 21:23:20|14849.51|14769.51|14849.96|14769.96|14849.96|14769.96|14849.45|14769.45|7
1727904210000|2024-10-02 21:23:30|14849.98|14769.98|14851.66|14771.66|14851.66|14771.66|14849.98|14769.98|8
1727904220000|2024-10-02 21:23:40|14851.61|14771.61|14852.82|14772.82|14852.82|14772.82|14851.61|14771.61|9
1727904230000|2024-10-02 21:23:50|14853.58|14773.58|14854.71|14774.71|14855.39|14775.39|14853.58|14773.58|8
1727904240000|2024-10-02 21:24:00|14854.73|14774.73|14855.15|14775.15|14855.15|14775.15|14854.73|14774.73|8
1727904250000|2024-10-02 21:24:10|14855.13|14775.13|14856.52|14776.52|14856.52|14776.52|14855.13|14775.13|9
1727904260000|2024-10-02 21:24:20|14856.02|14776.02|14854.94|14774.94|14856.02|14776.02|14854.57|14774.57|10
1727904270000|2024-10-02 21:24:30|14854.35|14774.35|14854.94|14774.94|14855.04|14775.04|14854.35|14774.35|6
1727904280000|2024-10-02 21:24:40|14854.97|14774.97|14856.03|14776.03|14856.03|14776.03|14854.96|14774.96|7
1727904290000|2024-10-02 21:24:50|14856.09|14776.09|14856.15|14776.15|14856.37|14776.37|14856.09|14776.09|8
1727904300000|2024-10-02 21:25:00|14856.34|14776.34|14857.22|14777.22|14857.22|14777.22|14856.34|14776.34|10
1727904310000|2024-10-02 21:25:10|14857.52|14777.52|14857.41|14777.41|14857.54|14777.54|14857.33|14777.33|7
1727904320000|2024-10-02 21:25:20|14857.4|14777.4|14857.32|14777.32|14857.4|14777.4|14857.31|14777.31|7
1727904330000|2024-10-02 21:25:30|14857.29|14777.29|14857.42|14777.42|14857.45|14777.45|14857.29|14777.29|4
1727904340000|2024-10-02 21:25:40|14857.41|14777.41|14857.95|14777.95|14857.95|14777.95|14857.41|14777.41|9
1727904350000|2024-10-02 21:25:50|14857.91|14777.91|14855.97|14775.97|14857.91|14777.91|14855.91|14775.91|8
1727904360000|2024-10-02 21:26:00|14855.35|14775.35|14854.79|14774.79|14855.35|14775.35|14854.77|14774.77|7
1727904370000|2024-10-02 21:26:10|14854.68|14774.68|14854.61|14774.61|14854.68|14774.68|14854.1|14774.1|9
1727904380000|2024-10-02 21:26:20|14854.36|14774.36|14854.47|14774.47|14854.62|14774.62|14854.33|14774.33|8
1727904390000|2024-10-02 21:26:30|14854.55|14774.55|14854.25|14774.25|14854.61|14774.61|14854.25|14774.25|10
1727904400000|2024-10-02 21:26:40|14854.47|14774.47|14854.38|14774.38|14854.89|14774.89|14854.38|14774.38|9
1727904410000|2024-10-02 21:26:50|14854.37|14774.37|14853.4|14773.4|14854.39|14774.39|14853.4|14773.4|8
1727904420000|2024-10-02 21:27:00|14853.41|14773.41|14853.7|14773.7|14853.78|14773.78|14853.14|14773.14|8
1727904430000|2024-10-02 21:27:10|14853.69|14773.69|14856.66|14776.66|14856.66|14776.66|14853.69|14773.69|10
1727904440000|2024-10-02 21:27:20|14856.1|14776.1|14858.36|14778.36|14858.36|14778.36|14856.09|14776.09|8
1727904450000|2024-10-02 21:27:30|14858.14|14778.14|14859.83|14779.83|14859.83|14779.83|14857.83|14777.83|9
1727904460000|2024-10-02 21:27:40|14860.07|14780.07|14860.86|14780.86|14860.86|14780.86|14860.07|14780.07|10
1727904470000|2024-10-02 21:27:50|14860.93|14780.93|14861.1|14781.1|14861.35|14781.35|14860.86|14780.86|9
1727904480000|2024-10-02 21:28:00|14861.08|14781.08|14861.77|14781.77|14861.77|14781.77|14861.08|14781.08|9
1727904490000|2024-10-02 21:28:10|14862.02|14782.02|14861.93|14781.93|14862.09|14782.09|14861.93|14781.93|8
1727904500000|2024-10-02 21:28:20|14861.75|14781.75|14862|14782|14862.27|14782.27|14861.75|14781.75|9
1727904510000|2024-10-02 21:28:30|14861.96|14781.96|14864.29|14784.29|14864.29|14784.29|14861.96|14781.96|9
1727904520000|2024-10-02 21:28:40|14864.3|14784.3|14865.07|14785.07|14865.07|14785.07|14864.3|14784.3|9
1727904530000|2024-10-02 21:28:50|14864.93|14784.93|14866.96|14786.96|14867.14|14787.14|14864.93|14784.93|10
1727904540000|2024-10-02 21:29:00|14866.99|14786.99|14867.22|14787.22|14867.31|14787.31|14866.83|14786.83|9
1727904550000|2024-10-02 21:29:10|14869.79|14789.79|14871.94|14791.94|14873.06|14793.06|14868.87|14788.87|9
1727904560000|2024-10-02 21:29:20|14871.93|14791.93|14871.83|14791.83|14872.79|14792.79|14871.78|14791.78|8
1727904570000|2024-10-02 21:29:30|14872.86|14792.86|14872.88|14792.88|14873.53|14793.53|14872.86|14792.86|10
1727904580000|2024-10-02 21:29:40|14872.87|14792.87|14874.34|14794.34|14874.34|14794.34|14872.87|14792.87|9
1727904590000|2024-10-02 21:29:50|14874.36|14794.36|14876.65|14796.65|14877.4|14797.4|14874.36|14794.36|7
1727904600000|2024-10-02 21:30:00|14876.79|14796.79|14876.9|14796.9|14877.34|14797.34|14876.53|14796.53|9
1727904610000|2024-10-02 21:30:10|14877.01|14797.01|14883.39|14803.39|14883.39|14803.39|14877.01|14797.01|9
1727904620000|2024-10-02 21:30:20|14883.68|14803.68|14885.18|14805.18|14885.18|14805.18|14883.68|14803.68|9
1727904630000|2024-10-02 21:30:30|14885.28|14805.28|14886.44|14806.44|14886.45|14806.45|14884.4|14804.4|9
1727904640000|2024-10-02 21:30:40|14886.45|14806.45|14886.81|14806.81|14887.13|14807.13|14886.45|14806.45|6
1727904650000|2024-10-02 21:30:50|14887.19|14807.19|14889.58|14809.58|14889.58|14809.58|14886.73|14806.73|8
1727904660000|2024-10-02 21:31:00|14890.43|14810.43|14891.13|14811.13|14891.79|14811.79|14890.43|14810.43|10
1727904670000|2024-10-02 21:31:10|14890.99|14810.99|14890.28|14810.28|14890.99|14810.99|14889.23|14809.23|9
1727904680000|2024-10-02 21:31:20|14891.05|14811.05|14891.41|14811.41|14891.63|14811.63|14891.05|14811.05|9
1727904690000|2024-10-02 21:31:30|14891.66|14811.66|14892.59|14812.59|14892.59|14812.59|14891.66|14811.66|10
1727904700000|2024-10-02 21:31:40|14892.62|14812.62|14892.64|14812.64|14893.49|14813.49|14892.58|14812.58|7
1727904710000|2024-10-02 21:31:50|14892.22|14812.22|14893.88|14813.88|14893.88|14813.88|14892.22|14812.22|9
1727904720000|2024-10-02 21:32:00|14893.05|14813.05|14892.94|14812.94|14893.09|14813.09|14892.93|14812.93|7
1727904730000|2024-10-02 21:32:10|14892.52|14812.52|14892.74|14812.74|14893.05|14813.05|14892.52|14812.52|10
1727904740000|2024-10-02 21:32:20|14892.69|14812.69|14891.31|14811.31|14892.69|14812.69|14891.02|14811.02|10
1727904750000|2024-10-02 21:32:30|14891.3|14811.3|14893.49|14813.49|14893.55|14813.55|14891.28|14811.28|9
1727904760000|2024-10-02 21:32:40|14893.74|14813.74|14893.38|14813.38|14893.75|14813.75|14893.38|14813.38|8
1727904770000|2024-10-02 21:32:50|14893.48|14813.48|14892.97|14812.97|14893.48|14813.48|14892.97|14812.97|8
1727904780000|2024-10-02 21:33:00|14892.92|14812.92|14893.22|14813.22|14893.23|14813.23|14892.86|14812.86|8
1727904790000|2024-10-02 21:33:10|14893.23|14813.23|14893.64|14813.64|14893.9|14813.9|14893.23|14813.23|10
1727904800000|2024-10-02 21:33:20|14893.39|14813.39|14894.33|14814.33|14895.29|14815.29|14892.8|14812.8|10
1727904810000|2024-10-02 21:33:30|14894.15|14814.15|14888.46|14808.46|14894.15|14814.15|14888.46|14808.46|10
1727904820000|2024-10-02 21:33:40|14890.09|14810.09|14889.61|14809.61|14890.73|14810.73|14889.61|14809.61|10
1727904830000|2024-10-02 21:33:50|14890|14810|14888.8|14808.8|14890|14810|14888.79|14808.79|9
1727904840000|2024-10-02 21:34:00|14888.89|14808.89|14889.39|14809.39|14889.39|14809.39|14888.76|14808.76|10
1727904850000|2024-10-02 21:34:10|14889.3|14809.3|14886.23|14806.23|14889.3|14809.3|14886.23|14806.23|8
1727904860000|2024-10-02 21:34:20|14886.22|14806.22|14886.12|14806.12|14886.46|14806.46|14885.92|14805.92|9
1727904870000|2024-10-02 21:34:30|14886.07|14806.07|14883.73|14803.73|14886.07|14806.07|14883.73|14803.73|7
1727904880000|2024-10-02 21:34:40|14883.71|14803.71|14882.57|14802.57|14883.71|14803.71|14882.57|14802.57|8
1727904890000|2024-10-02 21:34:50|14882.51|14802.51|14881.12|14801.12|14882.53|14802.53|14881.09|14801.09|7
1727904900000|2024-10-02 21:35:00|14881.14|14801.14|14881.64|14801.64|14881.64|14801.64|14881.14|14801.14|8
1727904910000|2024-10-02 21:35:10|14881.06|14801.06|14880.75|14800.75|14881.12|14801.12|14880.69|14800.69|8
1727904920000|2024-10-02 21:35:20|14880.45|14800.45|14871.21|14791.21|14880.45|14800.45|14871.21|14791.21|9
1727904930000|2024-10-02 21:35:30|14871.17|14791.17|14868.69|14788.69|14871.49|14791.49|14868.69|14788.69|10
1727904940000|2024-10-02 21:35:40|14868.73|14788.73|14863.47|14783.47|14868.73|14788.73|14863.47|14783.47|9
1727904950000|2024-10-02 21:35:50|14863.23|14783.23|14863.72|14783.72|14863.72|14783.72|14862.43|14782.43|8
1727904960000|2024-10-02 21:36:00|14864.83|14784.83|14866.21|14786.21|14866.28|14786.28|14864.79|14784.79|9
1727904970000|2024-10-02 21:36:10|14866.28|14786.28|14859.88|14779.88|14866.29|14786.29|14859.88|14779.88|10
1727904980000|2024-10-02 21:36:20|14859.77|14779.77|14859.56|14779.56|14860.58|14780.58|14859.49|14779.49|9
1727904990000|2024-10-02 21:36:30|14859.49|14779.49|14860.43|14780.43|14860.45|14780.45|14859.49|14779.49|9
1727905000000|2024-10-02 21:36:40|14860.42|14780.42|14861.02|14781.02|14861.05|14781.05|14860.42|14780.42|8
1727905010000|2024-10-02 21:36:50|14861.01|14781.01|14860.91|14780.91|14861.01|14781.01|14860.91|14780.91|5
1727905020000|2024-10-02 21:37:00|14858.62|14778.62|14858.66|14778.66|14858.66|14778.66|14857.82|14777.82|9
1727905030000|2024-10-02 21:37:10|14858.65|14778.65|14859.78|14779.78|14859.78|14779.78|14858.65|14778.65|8
1727905040000|2024-10-02 21:37:20|14861.22|14781.22|14861.46|14781.46|14861.46|14781.46|14861.22|14781.22|6
1727905050000|2024-10-02 21:37:30|14861.47|14781.47|14861.94|14781.94|14861.94|14781.94|14861.45|14781.45|9
1727905060000|2024-10-02 21:37:40|14861.95|14781.95|14861.57|14781.57|14862.07|14782.07|14861.57|14781.57|9
1727905070000|2024-10-02 21:37:50|14861.55|14781.55|14862.33|14782.33|14862.42|14782.42|14861.53|14781.53|7
1727905080000|2024-10-02 21:38:00|14862.34|14782.34|14861.52|14781.52|14862.74|14782.74|14860.91|14780.91|7
1727905090000|2024-10-02 21:38:10|14858.22|14778.22|14855.53|14775.53|14858.22|14778.22|14854.34|14774.34|10
1727905100000|2024-10-02 21:38:20|14856.64|14776.64|14857.04|14777.04|14857.05|14777.05|14856.64|14776.64|10
1727905110000|2024-10-02 21:38:30|14856.97|14776.97|14857.01|14777.01|14857.2|14777.2|14856.61|14776.61|8
1727905120000|2024-10-02 21:38:40|14856.96|14776.96|14856.83|14776.83|14856.96|14776.96|14856.82|14776.82|6
1727905130000|2024-10-02 21:38:50|14856.9|14776.9|14856.64|14776.64|14857.59|14777.59|14856.62|14776.62|9
1727905140000|2024-10-02 21:39:00|14856.43|14776.43|14854.57|14774.57|14857.31|14777.31|14854.57|14774.57|9
1727905150000|2024-10-02 21:39:10|14853.73|14773.73|14852.22|14772.22|14853.73|14773.73|14852.22|14772.22|10
1727905160000|2024-10-02 21:39:20|14851.49|14771.49|14853.22|14773.22|14853.22|14773.22|14851.49|14771.49|9
1727905170000|2024-10-02 21:39:30|14854.27|14774.27|14854.53|14774.53|14854.53|14774.53|14854.08|14774.08|8
1727905180000|2024-10-02 21:39:40|14854.86|14774.86|14856.44|14776.44|14856.44|14776.44|14854.46|14774.46|7
1727905190000|2024-10-02 21:39:50|14856.79|14776.79|14860.5|14780.5|14860.5|14780.5|14856.79|14776.79|10
1727905200000|2024-10-02 21:40:00|14860.15|14780.15|14859.09|14779.09|14860.79|14780.79|14858.74|14778.74|8
1727905210000|2024-10-02 21:40:10|14859.08|14779.08|14859.24|14779.24|14859.4|14779.4|14859.08|14779.08|10
1727905220000|2024-10-02 21:40:20|14859.17|14779.17|14859.07|14779.07|14859.17|14779.17|14859.01|14779.01|8
1727905230000|2024-10-02 21:40:30|14859.06|14779.06|14859.03|14779.03|14859.44|14779.44|14859.03|14779.03|8
1727905240000|2024-10-02 21:40:40|14858.79|14778.79|14858.08|14778.08|14858.79|14778.79|14858.03|14778.03|8
1727905250000|2024-10-02 21:40:50|14858.1|14778.1|14857.8|14777.8|14858.54|14778.54|14857.8|14777.8|9
1727905260000|2024-10-02 21:41:00|14858.18|14778.18|14857.16|14777.16|14858.18|14778.18|14857.16|14777.16|10
1727905270000|2024-10-02 21:41:10|14857.31|14777.31|14856.98|14776.98|14857.49|14777.49|14856.8|14776.8|7
1727905280000|2024-10-02 21:41:20|14856.99|14776.99|14855.41|14775.41|14857.1|14777.1|14855.41|14775.41|10
1727905290000|2024-10-02 21:41:30|14855.39|14775.39|14854.38|14774.38|14855.53|14775.53|14854.29|14774.29|9
1727905300000|2024-10-02 21:41:40|14854.4|14774.4|14854.07|14774.07|14854.49|14774.49|14853.65|14773.65|10
1727905310000|2024-10-02 21:41:50|14854.03|14774.03|14852.5|14772.5|14854.03|14774.03|14850.43|14770.43|10
1727905320000|2024-10-02 21:42:00|14852.64|14772.64|14854.24|14774.24|14854.44|14774.44|14852.44|14772.44|9
1727905330000|2024-10-02 21:42:10|14854.25|14774.25|14853.94|14773.94|14854.25|14774.25|14853.86|14773.86|8
1727905340000|2024-10-02 21:42:20|14854|14774|14853.88|14773.88|14854.72|14774.72|14853.71|14773.71|10
1727905350000|2024-10-02 21:42:30|14853.68|14773.68|14853.73|14773.73|14853.85|14773.85|14853.68|14773.68|9
1727905360000|2024-10-02 21:42:40|14853.72|14773.72|14853.5|14773.5|14853.81|14773.81|14853.5|14773.5|5
1727905370000|2024-10-02 21:42:50|14853.82|14773.82|14854.01|14774.01|14854.01|14774.01|14853.82|14773.82|4
1727905380000|2024-10-02 21:43:00|14854|14774|14854.02|14774.02|14854.39|14774.39|14854|14774|4
1727905390000|2024-10-02 21:43:10|14854|14774|14854.21|14774.21|14854.21|14774.21|14853.95|14773.95|9
1727905400000|2024-10-02 21:43:20|14854.2|14774.2|14854.02|14774.02|14854.2|14774.2|14854.02|14774.02|4
1727905410000|2024-10-02 21:43:30|14854.04|14774.04|14854.55|14774.55|14854.55|14774.55|14854.04|14774.04|5
1727905420000|2024-10-02 21:43:40|14854.56|14774.56|14855.93|14775.93|14855.93|14775.93|14854.56|14774.56|7
1727905430000|2024-10-02 21:43:50|14856.1|14776.1|14854.84|14774.84|14856.32|14776.32|14854.83|14774.83|9
1727905440000|2024-10-02 21:44:00|14854.12|14774.12|14856.98|14776.98|14857.02|14777.02|14853.92|14773.92|9
1727905450000|2024-10-02 21:44:10|14857.14|14777.14|14859.17|14779.17|14859.17|14779.17|14856.82|14776.82|10
1727905460000|2024-10-02 21:44:20|14859.42|14779.42|14860.48|14780.48|14860.73|14780.73|14859.41|14779.41|8
1727905470000|2024-10-02 21:44:30|14860.47|14780.47|14861.04|14781.04|14861.17|14781.17|14860.46|14780.46|8
1727905480000|2024-10-02 21:44:40|14861.02|14781.02|14861.1|14781.1|14861.1|14781.1|14860.69|14780.69|9
1727905490000|2024-10-02 21:44:50|14861.69|14781.69|14861.71|14781.71|14861.71|14781.71|14861.68|14781.68|3
1727905500000|2024-10-02 21:45:00|14862.01|14782.01|14861.93|14781.93|14862.01|14782.01|14861.93|14781.93|3
1727905510000|2024-10-02 21:45:10|14861.94|14781.94|14863.81|14783.81|14863.81|14783.81|14861.94|14781.94|9
1727905520000|2024-10-02 21:45:20|14863.82|14783.82|14866.63|14786.63|14866.63|14786.63|14863.73|14783.73|8
1727905530000|2024-10-02 21:45:30|14868.07|14788.07|14868.03|14788.03|14868.56|14788.56|14867.65|14787.65|9
1727905540000|2024-10-02 21:45:40|14868.35|14788.35|14876.3|14796.3|14876.3|14796.3|14868.35|14788.35|10
1727905550000|2024-10-02 21:45:50|14876.57|14796.57|14876.71|14796.71|14877.98|14797.98|14876.57|14796.57|7
1727905560000|2024-10-02 21:46:00|14876.78|14796.78|14878.96|14798.96|14878.96|14798.96|14876.78|14796.78|9
1727905570000|2024-10-02 21:46:10|14879.1|14799.1|14880.54|14800.54|14880.54|14800.54|14879.1|14799.1|10
1727905580000|2024-10-02 21:46:20|14880.55|14800.55|14881.55|14801.55|14881.61|14801.61|14880.01|14800.01|8
1727905590000|2024-10-02 21:46:30|14881.81|14801.81|14881.91|14801.91|14882.57|14802.57|14881.58|14801.58|9
1727905600000|2024-10-02 21:46:40|14881.87|14801.87|14881.92|14801.92|14881.92|14801.92|14881.61|14801.61|4
1727905610000|2024-10-02 21:46:50|14882.2|14802.2|14881.84|14801.84|14882.51|14802.51|14880.92|14800.92|8
1727905620000|2024-10-02 21:47:00|14881.5|14801.5|14881.65|14801.65|14881.91|14801.91|14881.5|14801.5|9
1727905630000|2024-10-02 21:47:10|14881.92|14801.92|14882.8|14802.8|14882.8|14802.8|14881.92|14801.92|9
1727905640000|2024-10-02 21:47:20|14882.79|14802.79|14884.64|14804.64|14884.81|14804.81|14882.79|14802.79|6
1727905650000|2024-10-02 21:47:30|14884.84|14804.84|14884.77|14804.77|14884.89|14804.89|14884.77|14804.77|5
1727905660000|2024-10-02 21:47:40|14884.76|14804.76|14884.07|14804.07|14884.97|14804.97|14884.07|14804.07|8
1727905670000|2024-10-02 21:47:50|14884.25|14804.25|14884.51|14804.51|14884.51|14804.51|14884.13|14804.13|8
1727905680000|2024-10-02 21:48:00|14884.54|14804.54|14884.59|14804.59|14884.59|14804.59|14884.54|14804.54|6
1727905690000|2024-10-02 21:48:10|14884.61|14804.61|14885.08|14805.08|14886.24|14806.24|14884.61|14804.61|6
1727905700000|2024-10-02 21:48:20|14885.17|14805.17|14885.43|14805.43|14885.58|14805.58|14885.17|14805.17|9
1727905710000|2024-10-02 21:48:30|14885.78|14805.78|14885.93|14805.93|14886.05|14806.05|14885.78|14805.78|7
1727905720000|2024-10-02 21:48:40|14885.88|14805.88|14886.04|14806.04|14886.04|14806.04|14885.88|14805.88|6
1727905730000|2024-10-02 21:48:50|14886.06|14806.06|14887.1|14807.1|14887.1|14807.1|14886.06|14806.06|8
1727905740000|2024-10-02 21:49:00|14887.11|14807.11|14887.88|14807.88|14887.88|14807.88|14887.11|14807.11|10
1727905750000|2024-10-02 21:49:10|14887.9|14807.9|14888.17|14808.17|14888.96|14808.96|14887.9|14807.9|8
1727905760000|2024-10-02 21:49:20|14888.96|14808.96|14888.38|14808.38|14888.96|14808.96|14888.16|14808.16|10
1727905770000|2024-10-02 21:49:30|14888.28|14808.28|14888.07|14808.07|14888.28|14808.28|14888.07|14808.07|7
1727905780000|2024-10-02 21:49:40|14888.06|14808.06|14887.02|14807.02|14888.06|14808.06|14887.02|14807.02|7
1727905790000|2024-10-02 21:49:50|14887.01|14807.01|14887.01|14807.01|14887.01|14807.01|14887|14807|3
1727905800000|2024-10-02 21:50:00|14886.46|14806.46|14884.22|14804.22|14886.46|14806.46|14883.32|14803.32|9
1727905810000|2024-10-02 21:50:10|14884.25|14804.25|14880.61|14800.61|14884.25|14804.25|14880.31|14800.31|10
1727905820000|2024-10-02 21:50:20|14880.66|14800.66|14880.4|14800.4|14880.66|14800.66|14880.01|14800.01|9
1727905830000|2024-10-02 21:50:30|14880.39|14800.39|14880.43|14800.43|14880.43|14800.43|14880.39|14800.39|6
1727905840000|2024-10-02 21:50:40|14880.42|14800.42|14877.52|14797.52|14880.43|14800.43|14877.51|14797.51|10
1727905850000|2024-10-02 21:50:50|14877.49|14797.49|14877.03|14797.03|14877.49|14797.49|14876.53|14796.53|8
1727905860000|2024-10-02 21:51:00|14876.54|14796.54|14876.95|14796.95|14877.01|14797.01|14876.3|14796.3|10
1727905870000|2024-10-02 21:51:10|14876.66|14796.66|14876.64|14796.64|14876.82|14796.82|14876.15|14796.15|8
1727905880000|2024-10-02 21:51:20|14876.65|14796.65|14876.89|14796.89|14876.89|14796.89|14876.33|14796.33|8
1727905890000|2024-10-02 21:51:30|14876.93|14796.93|14876.57|14796.57|14876.93|14796.93|14876.49|14796.49|8
1727905900000|2024-10-02 21:51:40|14876.17|14796.17|14876.7|14796.7|14876.95|14796.95|14876.17|14796.17|6
1727905910000|2024-10-02 21:51:50|14876.39|14796.39|14876.64|14796.64|14877.04|14797.04|14876.39|14796.39|7
1727905920000|2024-10-02 21:52:00|14876.62|14796.62|14877.92|14797.92|14877.92|14797.92|14876.62|14796.62|9
1727905930000|2024-10-02 21:52:10|14877.9|14797.9|14877.18|14797.18|14878.59|14798.59|14877.18|14797.18|8
1727905940000|2024-10-02 21:52:20|14877.19|14797.19|14878.77|14798.77|14878.77|14798.77|14877.19|14797.19|9
1727905950000|2024-10-02 21:52:30|14878.75|14798.75|14877.78|14797.78|14878.75|14798.75|14877.72|14797.72|9
1727905960000|2024-10-02 21:52:40|14877.45|14797.45|14878.35|14798.35|14878.97|14798.97|14877.45|14797.45|10
1727905970000|2024-10-02 21:52:50|14878.36|14798.36|14878.38|14798.38|14878.38|14798.38|14878.02|14798.02|4
1727905980000|2024-10-02 21:53:00|14877.86|14797.86|14879.27|14799.27|14879.27|14799.27|14877.86|14797.86|8
1727905990000|2024-10-02 21:53:10|14878.39|14798.39|14878.72|14798.72|14879.29|14799.29|14878.39|14798.39|10
1727906000000|2024-10-02 21:53:20|14878.94|14798.94|14878.8|14798.8|14878.94|14798.94|14878.8|14798.8|6
1727906010000|2024-10-02 21:53:30|14878.29|14798.29|14877.08|14797.08|14878.29|14798.29|14877.08|14797.08|10
1727906020000|2024-10-02 21:53:40|14876.64|14796.64|14875.49|14795.49|14876.64|14796.64|14875.48|14795.48|9
1727906030000|2024-10-02 21:53:50|14875.5|14795.5|14873.94|14793.94|14875.51|14795.51|14873.94|14793.94|9
1727906040000|2024-10-02 21:54:00|14874.07|14794.07|14874.22|14794.22|14874.23|14794.23|14873.99|14793.99|7
1727906050000|2024-10-02 21:54:10|14873.37|14793.37|14873.74|14793.74|14873.74|14793.74|14873.17|14793.17|9
1727906060000|2024-10-02 21:54:20|14871.69|14791.69|14869.28|14789.28|14871.69|14791.69|14869.28|14789.28|10
1727906070000|2024-10-02 21:54:30|14869.06|14789.06|14869.8|14789.8|14869.8|14789.8|14869.01|14789.01|9
1727906080000|2024-10-02 21:54:40|14869.82|14789.82|14870.02|14790.02|14870.04|14790.04|14868.78|14788.78|10
1727906090000|2024-10-02 21:54:50|14871.11|14791.11|14871.05|14791.05|14871.11|14791.11|14870.68|14790.68|9
1727906100000|2024-10-02 21:55:00|14870.79|14790.79|14871.28|14791.28|14871.66|14791.66|14870.79|14790.79|9
1727906110000|2024-10-02 21:55:10|14871.79|14791.79|14872.9|14792.9|14872.99|14792.99|14871.64|14791.64|10
1727906120000|2024-10-02 21:55:20|14872.89|14792.89|14873.78|14793.78|14874.06|14794.06|14872.89|14792.89|9
1727906130000|2024-10-02 21:55:30|14873.98|14793.98|14873.7|14793.7|14874.23|14794.23|14873.7|14793.7|9
1727906140000|2024-10-02 21:55:40|14873.73|14793.73|14874|14794|14874|14794|14873.73|14793.73|6
1727906150000|2024-10-02 21:55:50|14873.99|14793.99|14875.46|14795.46|14875.46|14795.46|14873.78|14793.78|8
1727906160000|2024-10-02 21:56:00|14875.66|14795.66|14876.88|14796.88|14876.88|14796.88|14875.66|14795.66|8
1727906170000|2024-10-02 21:56:10|14876.64|14796.64|14880.97|14800.97|14881.09|14801.09|14876.64|14796.64|10
1727906180000|2024-10-02 21:56:20|14880.83|14800.83|14881.4|14801.4|14881.41|14801.41|14880.83|14800.83|9
1727906190000|2024-10-02 21:56:30|14881.49|14801.49|14882.21|14802.21|14882.4|14802.4|14881.41|14801.41|9
1727906200000|2024-10-02 21:56:40|14882.4|14802.4|14882.28|14802.28|14882.4|14802.4|14881.7|14801.7|9
1727906210000|2024-10-02 21:56:50|14882.42|14802.42|14883.26|14803.26|14883.26|14803.26|14882.34|14802.34|10
1727906220000|2024-10-02 21:57:00|14883.54|14803.54|14889.64|14809.64|14889.64|14809.64|14883.54|14803.54|9
1727906230000|2024-10-02 21:57:10|14888.49|14808.49|14893.58|14813.58|14894.06|14814.06|14888.49|14808.49|10
1727906240000|2024-10-02 21:57:20|14893.72|14813.72|14895.82|14815.82|14895.82|14815.82|14893.72|14813.72|9
1727906250000|2024-10-02 21:57:30|14896.83|14816.83|14894.1|14814.1|14896.83|14816.83|14894.1|14814.1|9
1727906260000|2024-10-02 21:57:40|14893.72|14813.72|14894.88|14814.88|14895.21|14815.21|14893.72|14813.72|10
1727906270000|2024-10-02 21:57:50|14894.89|14814.89|14893.77|14813.77|14894.89|14814.89|14893.77|14813.77|8
1727906280000|2024-10-02 21:58:00|14893.25|14813.25|14893.53|14813.53|14893.53|14813.53|14893.11|14813.11|9
1727906290000|2024-10-02 21:58:10|14893.52|14813.52|14893.2|14813.2|14893.52|14813.52|14893.19|14813.19|6
1727906300000|2024-10-02 21:58:20|14893.37|14813.37|14893.36|14813.36|14893.37|14813.37|14893.36|14813.36|4
1727906310000|2024-10-02 21:58:30|14893.35|14813.35|14893.19|14813.19|14893.37|14813.37|14893.08|14813.08|8
1727906320000|2024-10-02 21:58:40|14893.21|14813.21|14892.85|14812.85|14893.28|14813.28|14892.85|14812.85|5
1727906330000|2024-10-02 21:58:50|14892.84|14812.84|14891.93|14811.93|14892.84|14812.84|14891.93|14811.93|9
1727906340000|2024-10-02 21:59:00|14891.65|14811.65|14890.13|14810.13|14891.65|14811.65|14890.13|14810.13|9
1727906350000|2024-10-02 21:59:10|14890.09|14810.09|14882.07|14802.07|14890.09|14810.09|14882.07|14802.07|10
1727906360000|2024-10-02 21:59:20|14882.16|14802.16|14882.04|14802.04|14882.16|14802.16|14881.55|14801.55|10
1727906370000|2024-10-02 21:59:30|14882.05|14802.05|14880.64|14800.64|14882.05|14802.05|14880.43|14800.43|8
1727906380000|2024-10-02 21:59:40|14880.58|14800.58|14881.14|14801.14|14881.39|14801.39|14880.38|14800.38|10
1727906390000|2024-10-02 21:59:50|14881.13|14801.13|14880.9|14800.9|14881.37|14801.37|14880.6|14800.6|9
1727906400000|2024-10-02 22:00:00|14880.6|14800.6|14879.86|14799.86|14880.61|14800.61|14879.76|14799.76|10
1727906410000|2024-10-02 22:00:10|14879.85|14799.85|14876.69|14796.69|14879.91|14799.91|14876.69|14796.69|9
1727906420000|2024-10-02 22:00:20|14876.83|14796.83|14875.27|14795.27|14876.95|14796.95|14875.27|14795.27|7
1727906430000|2024-10-02 22:00:30|14875.21|14795.21|14873.28|14793.28|14875.21|14795.21|14873.28|14793.28|10
1727906440000|2024-10-02 22:00:40|14872.22|14792.22|14873.3|14793.3|14873.3|14793.3|14871.79|14791.79|10
1727906450000|2024-10-02 22:00:50|14873.29|14793.29|14870.05|14790.05|14873.38|14793.38|14869.97|14789.97|8
1727906460000|2024-10-02 22:01:00|14870.04|14790.04|14867.69|14787.69|14870.04|14790.04|14867.69|14787.69|8
1727906470000|2024-10-02 22:01:10|14866.73|14786.73|14865.77|14785.77|14866.81|14786.81|14865.6|14785.6|10
1727906480000|2024-10-02 22:01:20|14865.83|14785.83|14867.02|14787.02|14867.02|14787.02|14865.83|14785.83|9
1727906490000|2024-10-02 22:01:30|14867.16|14787.16|14867.74|14787.74|14867.77|14787.77|14867.06|14787.06|9
1727906500000|2024-10-02 22:01:40|14867.89|14787.89|14865.55|14785.55|14868.24|14788.24|14865.55|14785.55|8
1727906510000|2024-10-02 22:01:50|14865.68|14785.68|14864.81|14784.81|14866.19|14786.19|14864.81|14784.81|9
1727906520000|2024-10-02 22:02:00|14865.22|14785.22|14863.3|14783.3|14865.22|14785.22|14863.3|14783.3|8
1727906530000|2024-10-02 22:02:10|14863.29|14783.29|14866.37|14786.37|14866.37|14786.37|14863.29|14783.29|7
1727906540000|2024-10-02 22:02:20|14865.81|14785.81|14864|14784|14866.31|14786.31|14864|14784|9
1727906550000|2024-10-02 22:02:30|14863.98|14783.98|14864.35|14784.35|14864.35|14784.35|14863.97|14783.97|9
1727906560000|2024-10-02 22:02:40|14864.51|14784.51|14860.81|14780.81|14864.72|14784.72|14860.81|14780.81|9
1727906570000|2024-10-02 22:02:50|14860.75|14780.75|14860.57|14780.57|14860.75|14780.75|14858.97|14778.97|9
1727906580000|2024-10-02 22:03:00|14860.07|14780.07|14858.43|14778.43|14860.72|14780.72|14858.43|14778.43|10
1727906590000|2024-10-02 22:03:10|14858.56|14778.56|14855.45|14775.45|14858.56|14778.56|14855.45|14775.45|9
1727906600000|2024-10-02 22:03:20|14855.46|14775.46|14856.21|14776.21|14856.21|14776.21|14855.15|14775.15|10
1727906610000|2024-10-02 22:03:30|14856.53|14776.53|14855.78|14775.78|14856.54|14776.54|14855.78|14775.78|9
1727906620000|2024-10-02 22:03:40|14855.71|14775.71|14854.91|14774.91|14856.45|14776.45|14854.91|14774.91|9
1727906630000|2024-10-02 22:03:50|14854.99|14774.99|14856.62|14776.62|14856.63|14776.63|14854.98|14774.98|8
1727906640000|2024-10-02 22:04:00|14857.49|14777.49|14854.79|14774.79|14857.49|14777.49|14854.74|14774.74|8
1727906650000|2024-10-02 22:04:10|14854.65|14774.65|14856.04|14776.04|14856.13|14776.13|14854.65|14774.65|9
1727906660000|2024-10-02 22:04:20|14856.18|14776.18|14855.97|14775.97|14857.31|14777.31|14855.97|14775.97|8
1727906670000|2024-10-02 22:04:30|14855.81|14775.81|14854.98|14774.98|14855.81|14775.81|14854.34|14774.34|7
1727906680000|2024-10-02 22:04:40|14854.99|14774.99|14854.78|14774.78|14854.99|14774.99|14854.78|14774.78|8
1727906690000|2024-10-02 22:04:50|14854.03|14774.03|14854.34|14774.34|14854.34|14774.34|14853.32|14773.32|9
1727906700000|2024-10-02 22:05:00|14854.33|14774.33|14853.88|14773.88|14854.42|14774.42|14853.88|14773.88|9
1727906710000|2024-10-02 22:05:10|14853.84|14773.84|14854.8|14774.8|14855.2|14775.2|14853.83|14773.83|8
1727906720000|2024-10-02 22:05:20|14854.79|14774.79|14857.44|14777.44|14857.5|14777.5|14854.79|14774.79|8
1727906730000|2024-10-02 22:05:30|14857.88|14777.88|14858.48|14778.48|14859.01|14779.01|14857.88|14777.88|10
1727906740000|2024-10-02 22:05:40|14858.54|14778.54|14857.42|14777.42|14858.65|14778.65|14857.42|14777.42|9
1727906750000|2024-10-02 22:05:50|14857.4|14777.4|14857.17|14777.17|14857.62|14777.62|14856.49|14776.49|9
1727906760000|2024-10-02 22:06:00|14857.61|14777.61|14856.37|14776.37|14857.66|14777.66|14856.06|14776.06|8
1727906770000|2024-10-02 22:06:10|14856.65|14776.65|14855.26|14775.26|14856.65|14776.65|14855.16|14775.16|10
1727906780000|2024-10-02 22:06:20|14855.22|14775.22|14851.86|14771.86|14855.22|14775.22|14851.86|14771.86|8
1727906790000|2024-10-02 22:06:30|14851.67|14771.67|14846.76|14766.76|14851.69|14771.69|14846.76|14766.76|10
1727906800000|2024-10-02 22:06:40|14846.05|14766.05|14845.56|14765.56|14846.27|14766.27|14845.29|14765.29|9
1727906810000|2024-10-02 22:06:50|14845.6|14765.6|14830.15|14750.15|14845.6|14765.6|14830.15|14750.15|10
1727906820000|2024-10-02 22:07:00|14831.35|14751.35|14826.09|14746.09|14832.35|14752.35|14826.09|14746.09|9
1727906830000|2024-10-02 22:07:10|14825.99|14745.99|14822|14742|14827.36|14747.36|14820.59|14740.59|10
1727906840000|2024-10-02 22:07:20|14821.68|14741.68|14821.65|14741.65|14823.64|14743.64|14821.45|14741.45|10
1727906850000|2024-10-02 22:07:30|14822.32|14742.32|14823.46|14743.46|14823.65|14743.65|14822.32|14742.32|9
1727906860000|2024-10-02 22:07:40|14823.47|14743.47|14826.87|14746.87|14826.87|14746.87|14823.47|14743.47|9
1727906870000|2024-10-02 22:07:50|14826.89|14746.89|14826.41|14746.41|14829.11|14749.11|14826.41|14746.41|10
1727906880000|2024-10-02 22:08:00|14825.55|14745.55|14826.13|14746.13|14826.61|14746.61|14824.58|14744.58|10
1727906890000|2024-10-02 22:08:10|14824.56|14744.56|14820.81|14740.81|14824.56|14744.56|14819.99|14739.99|10
1727906900000|2024-10-02 22:08:20|14820.46|14740.46|14818.58|14738.58|14820.46|14740.46|14816.79|14736.79|9
1727906910000|2024-10-02 22:08:30|14819.39|14739.39|14818.66|14738.66|14819.39|14739.39|14818.37|14738.37|8
1727906920000|2024-10-02 22:08:40|14819.63|14739.63|14816.46|14736.46|14819.63|14739.63|14816.46|14736.46|8
1727906930000|2024-10-02 22:08:50|14814.81|14734.81|14813.26|14733.26|14814.81|14734.81|14813.1|14733.1|10
1727906940000|2024-10-02 22:09:00|14812.86|14732.86|14813.15|14733.15|14814.15|14734.15|14812.24|14732.24|10
1727906950000|2024-10-02 22:09:10|14815|14735|14815.75|14735.75|14815.97|14735.97|14815|14735|8
1727906960000|2024-10-02 22:09:20|14815.84|14735.84|14818.07|14738.07|14818.07|14738.07|14815.84|14735.84|10
1727906970000|2024-10-02 22:09:30|14818.09|14738.09|14816.62|14736.62|14818.1|14738.1|14815.2|14735.2|10
1727906980000|2024-10-02 22:09:40|14815.65|14735.65|14817.56|14737.56|14817.56|14737.56|14814.95|14734.95|9
1727906990000|2024-10-02 22:09:50|14817.54|14737.54|14816.66|14736.66|14817.95|14737.95|14816.66|14736.66|9
1727907000000|2024-10-02 22:10:00|14816.6|14736.6|14811.67|14731.67|14816.73|14736.73|14811.67|14731.67|9
1727907010000|2024-10-02 22:10:10|14812.51|14732.51|14811.68|14731.68|14812.64|14732.64|14810.32|14730.32|10
1727907020000|2024-10-02 22:10:20|14811.63|14731.63|14812.5|14732.5|14812.69|14732.69|14806.54|14726.54|10
1727907030000|2024-10-02 22:10:30|14813.82|14733.82|14814.22|14734.22|14814.68|14734.68|14813.56|14733.56|10
1727907040000|2024-10-02 22:10:40|14814.72|14734.72|14812.51|14732.51|14815.75|14735.75|14811.84|14731.84|10
1727907050000|2024-10-02 22:10:50|14812.48|14732.48|14812.07|14732.07|14812.74|14732.74|14811.53|14731.53|8
1727907060000|2024-10-02 22:11:00|14812.5|14732.5|14809.44|14729.44|14812.5|14732.5|14809.44|14729.44|9
1727907070000|2024-10-02 22:11:10|14810.76|14730.76|14811.16|14731.16|14811.16|14731.16|14810.02|14730.02|9
1727907080000|2024-10-02 22:11:20|14811.18|14731.18|14813.17|14733.17|14813.3|14733.3|14811.18|14731.18|10
1727907090000|2024-10-02 22:11:30|14812.67|14732.67|14808.61|14728.61|14812.67|14732.67|14808.58|14728.58|10
1727907100000|2024-10-02 22:11:40|14808.59|14728.59|14809|14729|14809.31|14729.31|14808.53|14728.53|9
1727907110000|2024-10-02 22:11:50|14808.94|14728.94|14792.78|14712.78|14808.94|14728.94|14792.78|14712.78|10
1727907120000|2024-10-02 22:12:00|14789.08|14709.08|14788|14708|14792.14|14712.14|14786.66|14706.66|10
1727907130000|2024-10-02 22:12:10|14787.97|14707.97|14788.91|14708.91|14790.97|14710.97|14787.97|14707.97|10
1727907140000|2024-10-02 22:12:20|14788.75|14708.75|14791.85|14711.85|14792.6|14712.6|14788.75|14708.75|10
1727907150000|2024-10-02 22:12:30|14791.84|14711.84|14795.48|14715.48|14795.74|14715.74|14791.84|14711.84|10
1727907160000|2024-10-02 22:12:40|14795.44|14715.44|14794.75|14714.75|14795.97|14715.97|14794.75|14714.75|9
1727907170000|2024-10-02 22:12:50|14793.62|14713.62|14787.85|14707.85|14793.81|14713.81|14787.85|14707.85|10
1727907180000|2024-10-02 22:13:00|14788.28|14708.28|14786.9|14706.9|14788.28|14708.28|14786.49|14706.49|10
1727907190000|2024-10-02 22:13:10|14787|14707|14787.15|14707.15|14788.91|14708.91|14785.37|14705.37|9
1727907200000|2024-10-02 22:13:20|14787.23|14707.23|14788.59|14708.59|14788.71|14708.71|14786.58|14706.58|10
1727907210000|2024-10-02 22:13:30|14787.98|14707.98|14787.41|14707.41|14787.98|14707.98|14785.59|14705.59|10
1727907220000|2024-10-02 22:13:40|14786.37|14706.37|14785.83|14705.83|14786.37|14706.37|14784.62|14704.62|10
1727907230000|2024-10-02 22:13:50|14786.12|14706.12|14789.27|14709.27|14789.27|14709.27|14786.12|14706.12|10
1727907240000|2024-10-02 22:14:00|14788.66|14708.66|14793.78|14713.78|14793.78|14713.78|14788.66|14708.66|10
1727907250000|2024-10-02 22:14:10|14794.06|14714.06|14794.82|14714.82|14795.66|14715.66|14794.06|14714.06|9
1727907260000|2024-10-02 22:14:20|14794.24|14714.24|14794.28|14714.28|14794.42|14714.42|14792.91|14712.91|10
1727907270000|2024-10-02 22:14:30|14793.52|14713.52|14792.15|14712.15|14793.54|14713.54|14792.15|14712.15|9
1727907280000|2024-10-02 22:14:40|14791.57|14711.57|14793.92|14713.92|14794.48|14714.48|14790.31|14710.31|10
1727907290000|2024-10-02 22:14:50|14794.03|14714.03|14793.74|14713.74|14794.15|14714.15|14793.58|14713.58|9
1727907300000|2024-10-02 22:15:00|14794.2|14714.2|14794.69|14714.69|14795.53|14715.53|14793.06|14713.06|10
1727907310000|2024-10-02 22:15:10|14794.67|14714.67|14794.63|14714.63|14795.74|14715.74|14794.15|14714.15|9
1727907320000|2024-10-02 22:15:20|14794.36|14714.36|14795|14715|14795|14715|14791.47|14711.47|10
1727907330000|2024-10-02 22:15:30|14794.02|14714.02|14799.5|14719.5|14799.5|14719.5|14794.02|14714.02|9
1727907340000|2024-10-02 22:15:40|14799.78|14719.78|14799.98|14719.98|14800.39|14720.39|14798.88|14718.88|10
1727907350000|2024-10-02 22:15:50|14800.04|14720.04|14800.18|14720.18|14802.24|14722.24|14800.04|14720.04|10
1727907360000|2024-10-02 22:16:00|14800.81|14720.81|14802.13|14722.13|14802.13|14722.13|14800.81|14720.81|10
1727907370000|2024-10-02 22:16:10|14802.17|14722.17|14803.06|14723.06|14804.95|14724.95|14801.61|14721.61|10
1727907380000|2024-10-02 22:16:20|14804.15|14724.15|14804.35|14724.35|14804.67|14724.67|14802.14|14722.14|9
1727907390000|2024-10-02 22:16:30|14804.38|14724.38|14807.35|14727.35|14807.94|14727.94|14804.38|14724.38|10
1727907400000|2024-10-02 22:16:40|14807.52|14727.52|14806.79|14726.79|14807.52|14727.52|14805.25|14725.25|9
1727907410000|2024-10-02 22:16:50|14806.78|14726.78|14809.18|14729.18|14809.18|14729.18|14806.78|14726.78|9
1727907420000|2024-10-02 22:17:00|14808.77|14728.77|14807.05|14727.05|14808.77|14728.77|14805.93|14725.93|10
1727907430000|2024-10-02 22:17:10|14807.08|14727.08|14811.06|14731.06|14811.65|14731.65|14807.08|14727.08|10
1727907440000|2024-10-02 22:17:20|14810.49|14730.49|14810.94|14730.94|14811.21|14731.21|14809.83|14729.83|10
1727907450000|2024-10-02 22:17:30|14809.98|14729.98|14808.32|14728.32|14810.29|14730.29|14808.32|14728.32|10
1727907460000|2024-10-02 22:17:40|14807.58|14727.58|14810.19|14730.19|14810.21|14730.21|14807.49|14727.49|10
1727907470000|2024-10-02 22:17:50|14810.39|14730.39|14807.82|14727.82|14810.61|14730.61|14807.82|14727.82|9
1727907480000|2024-10-02 22:18:00|14808.97|14728.97|14807.96|14727.96|14809.31|14729.31|14807.77|14727.77|9
1727907490000|2024-10-02 22:18:10|14807.22|14727.22|14807.21|14727.21|14809.28|14729.28|14807.21|14727.21|10
1727907500000|2024-10-02 22:18:20|14806.6|14726.6|14803.76|14723.76|14806.6|14726.6|14803.76|14723.76|10
1727907510000|2024-10-02 22:18:30|14803.74|14723.74|14806.46|14726.46|14806.46|14726.46|14803.74|14723.74|10
1727907520000|2024-10-02 22:18:40|14806.6|14726.6|14806.95|14726.95|14806.95|14726.95|14806.37|14726.37|8
1727907530000|2024-10-02 22:18:50|14808.41|14728.41|14811.54|14731.54|14811.54|14731.54|14808.2|14728.2|10
1727907540000|2024-10-02 22:19:00|14811.95|14731.95|14815.55|14735.55|14815.55|14735.55|14811.52|14731.52|8
1727907550000|2024-10-02 22:19:10|14815.36|14735.36|14813.32|14733.32|14815.42|14735.42|14813.32|14733.32|10
1727907560000|2024-10-02 22:19:20|14813.34|14733.34|14812.31|14732.31|14813.34|14733.34|14812.19|14732.19|10
1727907570000|2024-10-02 22:19:30|14812.32|14732.32|14813.27|14733.27|14813.27|14733.27|14812.32|14732.32|8
1727907580000|2024-10-02 22:19:40|14812.82|14732.82|14810.85|14730.85|14813.16|14733.16|14810.85|14730.85|9
1727907590000|2024-10-02 22:19:50|14810.86|14730.86|14812.9|14732.9|14812.9|14732.9|14810.86|14730.86|10
1727907600000|2024-10-02 22:20:00|14812.99|14732.99|14807.3|14727.3|14813.61|14733.61|14807.3|14727.3|10
1727907610000|2024-10-02 22:20:10|14807.91|14727.91|14807|14727|14808.53|14728.53|14806.88|14726.88|10
1727907620000|2024-10-02 22:20:20|14807.4|14727.4|14804.58|14724.58|14807.7|14727.7|14804.58|14724.58|9
1727907630000|2024-10-02 22:20:30|14804.03|14724.03|14802.92|14722.92|14804.03|14724.03|14802.29|14722.29|10
1727907640000|2024-10-02 22:20:40|14802.96|14722.96|14800.9|14720.9|14802.96|14722.96|14800.9|14720.9|10
1727907650000|2024-10-02 22:20:50|14801.31|14721.31|14801.75|14721.75|14801.75|14721.75|14800.51|14720.51|10
1727907660000|2024-10-02 22:21:00|14800.75|14720.75|14800.53|14720.53|14801.18|14721.18|14800.53|14720.53|9
1727907670000|2024-10-02 22:21:10|14799.95|14719.95|14795.34|14715.34|14801.79|14721.79|14794.95|14714.95|10
1727907680000|2024-10-02 22:21:20|14795.3|14715.3|14792.33|14712.33|14795.81|14715.81|14792.33|14712.33|9
1727907690000|2024-10-02 22:21:30|14792.12|14712.12|14791.93|14711.93|14792.12|14712.12|14791.33|14711.33|10
1727907700000|2024-10-02 22:21:40|14791.96|14711.96|14792.16|14712.16|14792.69|14712.69|14791.72|14711.72|9
1727907710000|2024-10-02 22:21:50|14791.99|14711.99|14792.9|14712.9|14793.67|14713.67|14791.95|14711.95|10
1727907720000|2024-10-02 22:22:00|14793.17|14713.17|14795.71|14715.71|14795.71|14715.71|14793.17|14713.17|10
1727907730000|2024-10-02 22:22:10|14796.62|14716.62|14795.99|14715.99|14798.44|14718.44|14795.73|14715.73|10
1727907740000|2024-10-02 22:22:20|14796.02|14716.02|14798.19|14718.19|14798.51|14718.51|14795.07|14715.07|10
1727907750000|2024-10-02 22:22:30|14798.9|14718.9|14799.93|14719.93|14800.33|14720.33|14798.9|14718.9|8
1727907760000|2024-10-02 22:22:40|14799.78|14719.78|14798.78|14718.78|14799.78|14719.78|14798.3|14718.3|9
1727907770000|2024-10-02 22:22:50|14798.87|14718.87|14799.99|14719.99|14799.99|14719.99|14798.87|14718.87|9
1727907780000|2024-10-02 22:23:00|14799.53|14719.53|14803.86|14723.86|14804.56|14724.56|14799.53|14719.53|9
1727907790000|2024-10-02 22:23:10|14803.73|14723.73|14802.49|14722.49|14803.86|14723.86|14802.01|14722.01|10
1727907800000|2024-10-02 22:23:20|14801.65|14721.65|14800.41|14720.41|14801.65|14721.65|14800.41|14720.41|10
1727907810000|2024-10-02 22:23:30|14800.33|14720.33|14800.43|14720.43|14800.43|14720.43|14798.35|14718.35|10
1727907820000|2024-10-02 22:23:40|14800.44|14720.44|14800.49|14720.49|14800.83|14720.83|14800.2|14720.2|8
1727907830000|2024-10-02 22:23:50|14800.6|14720.6|14799.8|14719.8|14800.71|14720.71|14799.31|14719.31|10
1727907840000|2024-10-02 22:24:00|14799.79|14719.79|14797.02|14717.02|14799.79|14719.79|14796.82|14716.82|7
1727907850000|2024-10-02 22:24:10|14797.45|14717.45|14795.93|14715.93|14797.45|14717.45|14795.73|14715.73|9
1727907860000|2024-10-02 22:24:20|14796.21|14716.21|14796.8|14716.8|14796.94|14716.94|14796.21|14716.21|10
1727907870000|2024-10-02 22:24:30|14796.53|14716.53|14791.89|14711.89|14796.53|14716.53|14791.89|14711.89|10
1727907880000|2024-10-02 22:24:40|14791.54|14711.54|14791.59|14711.59|14792.38|14712.38|14791.04|14711.04|9
1727907890000|2024-10-02 22:24:50|14791.01|14711.01|14791.61|14711.61|14791.61|14711.61|14789.38|14709.38|10
1727907900000|2024-10-02 22:25:00|14790.86|14710.86|14788.67|14708.67|14790.86|14710.86|14788.67|14708.67|9
1727907910000|2024-10-02 22:25:10|14788.54|14708.54|14791.98|14711.98|14791.98|14711.98|14788.54|14708.54|10
1727907920000|2024-10-02 22:25:20|14792.09|14712.09|14790.16|14710.16|14794.28|14714.28|14789.52|14709.52|10
1727907930000|2024-10-02 22:25:30|14790.47|14710.47|14790.57|14710.57|14790.78|14710.78|14790.15|14710.15|9
1727907940000|2024-10-02 22:25:40|14790.55|14710.55|14791.98|14711.98|14792.09|14712.09|14790.47|14710.47|9
1727907950000|2024-10-02 22:25:50|14792.53|14712.53|14793.25|14713.25|14793.62|14713.62|14792.53|14712.53|9
1727907960000|2024-10-02 22:26:00|14794.35|14714.35|14796.76|14716.76|14796.79|14716.79|14794.35|14714.35|10
1727907970000|2024-10-02 22:26:10|14796.74|14716.74|14794.26|14714.26|14796.74|14716.74|14794.26|14714.26|9
1727907980000|2024-10-02 22:26:20|14794.27|14714.27|14797.32|14717.32|14797.61|14717.61|14794.26|14714.26|10
1727907990000|2024-10-02 22:26:30|14797.1|14717.1|14795.9|14715.9|14797.55|14717.55|14795.9|14715.9|10
1727908000000|2024-10-02 22:26:40|14795.88|14715.88|14795.7|14715.7|14796.18|14716.18|14794.99|14714.99|9
1727908010000|2024-10-02 22:26:50|14795.46|14715.46|14795.53|14715.53|14796.33|14716.33|14795.46|14715.46|9
1727908020000|2024-10-02 22:27:00|14795.51|14715.51|14798.46|14718.46|14798.46|14718.46|14795.48|14715.48|9
1727908030000|2024-10-02 22:27:10|14798.5|14718.5|14799.7|14719.7|14800.16|14720.16|14798.5|14718.5|9
1727908040000|2024-10-02 22:27:20|14799.67|14719.67|14800.07|14720.07|14800.33|14720.33|14799.63|14719.63|9
1727908050000|2024-10-02 22:27:30|14800.1|14720.1|14798.61|14718.61|14800.1|14720.1|14798.61|14718.61|10
1727908060000|2024-10-02 22:27:40|14798.78|14718.78|14799.93|14719.93|14800.58|14720.58|14798.78|14718.78|7
1727908070000|2024-10-02 22:27:50|14800.63|14720.63|14802.11|14722.11|14802.12|14722.12|14800.63|14720.63|8
1727908080000|2024-10-02 22:28:00|14805.08|14725.08|14806.57|14726.57|14806.57|14726.57|14804.94|14724.94|7
1727908090000|2024-10-02 22:28:10|14805.68|14725.68|14805.29|14725.29|14805.99|14725.99|14805.29|14725.29|8
1727908100000|2024-10-02 22:28:20|14808.66|14728.66|14808.58|14728.58|14808.83|14728.83|14808.49|14728.49|7
1727908110000|2024-10-02 22:28:30|14808.57|14728.57|14806.61|14726.61|14808.57|14728.57|14806.61|14726.61|9
1727908120000|2024-10-02 22:28:40|14806.09|14726.09|14806.56|14726.56|14806.65|14726.65|14806.09|14726.09|7
1727908130000|2024-10-02 22:28:50|14806.4|14726.4|14805.49|14725.49|14806.4|14726.4|14805.49|14725.49|10
1727908140000|2024-10-02 22:29:00|14804.64|14724.64|14802.54|14722.54|14804.64|14724.64|14802.33|14722.33|9
1727908150000|2024-10-02 22:29:10|14802.81|14722.81|14804.13|14724.13|14805.2|14725.2|14802.81|14722.81|9
1727908160000|2024-10-02 22:29:20|14804.46|14724.46|14806.51|14726.51|14806.51|14726.51|14804.46|14724.46|10
1727908170000|2024-10-02 22:29:30|14806.52|14726.52|14806.75|14726.75|14806.98|14726.98|14806.49|14726.49|9
1727908180000|2024-10-02 22:29:40|14806.07|14726.07|14807.19|14727.19|14807.2|14727.2|14806.07|14726.07|9
1727908190000|2024-10-02 22:29:50|14806.75|14726.75|14805.57|14725.57|14806.75|14726.75|14805.51|14725.51|4
1727908200000|2024-10-02 22:30:00|14805.62|14725.62|14803.67|14723.67|14805.62|14725.62|14803.67|14723.67|9
1727908210000|2024-10-02 22:30:10|14802.85|14722.85|14803.07|14723.07|14803.88|14723.88|14802.84|14722.84|9
1727908220000|2024-10-02 22:30:20|14803|14723|14803.41|14723.41|14803.41|14723.41|14802.98|14722.98|9
1727908230000|2024-10-02 22:30:30|14804.58|14724.58|14807.15|14727.15|14807.15|14727.15|14804.58|14724.58|9
1727908240000|2024-10-02 22:30:40|14807.34|14727.34|14807.21|14727.21|14807.36|14727.36|14806.96|14726.96|8
1727908250000|2024-10-02 22:30:50|14806.67|14726.67|14808.31|14728.31|14808.31|14728.31|14806.67|14726.67|7
1727908260000|2024-10-02 22:31:00|14809.88|14729.88|14807.18|14727.18|14809.88|14729.88|14807.14|14727.14|10
1727908270000|2024-10-02 22:31:10|14807.16|14727.16|14806.7|14726.7|14807.41|14727.41|14806.38|14726.38|9
1727908280000|2024-10-02 22:31:20|14806.89|14726.89|14807.76|14727.76|14807.83|14727.83|14806.86|14726.86|8
1727908290000|2024-10-02 22:31:30|14808|14728|14808.43|14728.43|14808.43|14728.43|14808|14728|9
1727908300000|2024-10-02 22:31:40|14808.08|14728.08|14808.93|14728.93|14810.67|14730.67|14808.07|14728.07|8
1727908310000|2024-10-02 22:31:50|14808.32|14728.32|14809.02|14729.02|14809.06|14729.06|14808.32|14728.32|10
1727908320000|2024-10-02 22:32:00|14811.57|14731.57|14810.61|14730.61|14811.57|14731.57|14810.26|14730.26|9
1727908330000|2024-10-02 22:32:10|14811.03|14731.03|14813.24|14733.24|14813.24|14733.24|14810.69|14730.69|10
1727908340000|2024-10-02 22:32:20|14813.28|14733.28|14814.17|14734.17|14814.22|14734.22|14813.27|14733.27|9
1727908350000|2024-10-02 22:32:30|14814.18|14734.18|14815.16|14735.16|14815.65|14735.65|14814.18|14734.18|10
1727908360000|2024-10-02 22:32:40|14815.4|14735.4|14816.97|14736.97|14817.6|14737.6|14815.28|14735.28|9
1727908370000|2024-10-02 22:32:50|14816.66|14736.66|14817.6|14737.6|14817.86|14737.86|14816.66|14736.66|10
1727908380000|2024-10-02 22:33:00|14817.76|14737.76|14823.66|14743.66|14823.66|14743.66|14817.76|14737.76|9
1727908390000|2024-10-02 22:33:10|14823.97|14743.97|14826.79|14746.79|14826.79|14746.79|14823.78|14743.78|9
1727908400000|2024-10-02 22:33:20|14826.8|14746.8|14827.46|14747.46|14827.46|14747.46|14826.41|14746.41|8
1727908410000|2024-10-02 22:33:30|14827.47|14747.47|14829.52|14749.52|14829.52|14749.52|14827.46|14747.46|7
1727908420000|2024-10-02 22:33:40|14829.61|14749.61|14828.14|14748.14|14829.78|14749.78|14827.03|14747.03|9
1727908430000|2024-10-02 22:33:50|14827.86|14747.86|14830.13|14750.13|14830.13|14750.13|14827.76|14747.76|8
1727908440000|2024-10-02 22:34:00|14829.85|14749.85|14828.62|14748.62|14830.12|14750.12|14828.6|14748.6|10
1727908450000|2024-10-02 22:34:10|14828.63|14748.63|14830.18|14750.18|14830.33|14750.33|14828.6|14748.6|6
1727908460000|2024-10-02 22:34:20|14830.39|14750.39|14830.65|14750.65|14831.33|14751.33|14830.39|14750.39|8
1727908470000|2024-10-02 22:34:30|14830.52|14750.52|14830.61|14750.61|14830.62|14750.62|14830.11|14750.11|7
1727908480000|2024-10-02 22:34:40|14830.83|14750.83|14830.81|14750.81|14830.83|14750.83|14830.8|14750.8|5
1727908490000|2024-10-02 22:34:50|14829.9|14749.9|14827.4|14747.4|14829.9|14749.9|14826.16|14746.16|10
1727908500000|2024-10-02 22:35:00|14827.82|14747.82|14828.32|14748.32|14828.64|14748.64|14827.64|14747.64|9
1727908510000|2024-10-02 22:35:10|14828.26|14748.26|14830.15|14750.15|14830.15|14750.15|14828.26|14748.26|10
1727908520000|2024-10-02 22:35:20|14830.14|14750.14|14830.16|14750.16|14831.06|14751.06|14829.91|14749.91|10
1727908530000|2024-10-02 22:35:30|14830.23|14750.23|14835.71|14755.71|14835.71|14755.71|14830.23|14750.23|9
1727908540000|2024-10-02 22:35:40|14835.74|14755.74|14839.81|14759.81|14840.1|14760.1|14835.74|14755.74|10
1727908550000|2024-10-02 22:35:50|14839.84|14759.84|14842.18|14762.18|14842.58|14762.58|14839.61|14759.61|9
1727908560000|2024-10-02 22:36:00|14842|14762|14842.31|14762.31|14842.31|14762.31|14840.71|14760.71|10
1727908570000|2024-10-02 22:36:10|14842.33|14762.33|14844.87|14764.87|14844.87|14764.87|14842.33|14762.33|10
1727908580000|2024-10-02 22:36:20|14844.56|14764.56|14844.63|14764.63|14845.29|14765.29|14844.14|14764.14|9
1727908590000|2024-10-02 22:36:30|14843.76|14763.76|14846.79|14766.79|14847.26|14767.26|14843.03|14763.03|8
1727908600000|2024-10-02 22:36:40|14846.81|14766.81|14845.04|14765.04|14846.86|14766.86|14845.04|14765.04|9
1727908610000|2024-10-02 22:36:50|14845.05|14765.05|14843.52|14763.52|14845.78|14765.78|14843.52|14763.52|8
1727908620000|2024-10-02 22:37:00|14843.59|14763.59|14842.21|14762.21|14843.59|14763.59|14842.09|14762.09|9
1727908630000|2024-10-02 22:37:10|14842.12|14762.12|14842.44|14762.44|14842.57|14762.57|14842.12|14762.12|9
1727908640000|2024-10-02 22:37:20|14842.11|14762.11|14843.59|14763.59|14844.33|14764.33|14842.11|14762.11|10
1727908650000|2024-10-02 22:37:30|14843.58|14763.58|14843.06|14763.06|14843.73|14763.73|14843.05|14763.05|9
1727908660000|2024-10-02 22:37:40|14843.08|14763.08|14842.97|14762.97|14843.99|14763.99|14842.49|14762.49|10
1727908670000|2024-10-02 22:37:50|14842.96|14762.96|14840.46|14760.46|14842.96|14762.96|14840.46|14760.46|9
1727908680000|2024-10-02 22:38:00|14840.6|14760.6|14841.32|14761.32|14841.88|14761.88|14840.6|14760.6|10
1727908690000|2024-10-02 22:38:10|14840.85|14760.85|14838.95|14758.95|14840.85|14760.85|14838.85|14758.85|9
1727908700000|2024-10-02 22:38:20|14838.85|14758.85|14840.1|14760.1|14840.1|14760.1|14838.85|14758.85|10
1727908710000|2024-10-02 22:38:30|14840.06|14760.06|14842.64|14762.64|14842.64|14762.64|14840.06|14760.06|10
1727908720000|2024-10-02 22:38:40|14842.63|14762.63|14842.48|14762.48|14842.65|14762.65|14842.24|14762.24|9
1727908730000|2024-10-02 22:38:50|14842.61|14762.61|14843.26|14763.26|14844.95|14764.95|14842.61|14762.61|9
1727908740000|2024-10-02 22:39:00|14843.24|14763.24|14841.24|14761.24|14843.24|14763.24|14841.2|14761.2|10
1727908750000|2024-10-02 22:39:10|14841.23|14761.23|14840.91|14760.91|14841.23|14761.23|14840.91|14760.91|5
1727908760000|2024-10-02 22:39:20|14840.89|14760.89|14841.06|14761.06|14841.06|14761.06|14840.65|14760.65|10
1727908770000|2024-10-02 22:39:30|14841.02|14761.02|14840.76|14760.76|14841.02|14761.02|14840.69|14760.69|5
1727908780000|2024-10-02 22:39:40|14840.83|14760.83|14841|14761|14841|14761|14840.76|14760.76|5
1727908790000|2024-10-02 22:39:50|14842.54|14762.54|14844.59|14764.59|14844.99|14764.99|14842.54|14762.54|7
1727908800000|2024-10-02 22:40:00|14844.58|14764.58|14845.05|14765.05|14845.05|14765.05|14844.14|14764.14|9
1727908810000|2024-10-02 22:40:10|14845.03|14765.03|14845.3|14765.3|14845.34|14765.34|14844.96|14764.96|9
1727908820000|2024-10-02 22:40:20|14845.31|14765.31|14844.3|14764.3|14845.31|14765.31|14844.14|14764.14|7
1727908830000|2024-10-02 22:40:30|14844.28|14764.28|14844.62|14764.62|14844.87|14764.87|14843.87|14763.87|10
1727908840000|2024-10-02 22:40:40|14845.51|14765.51|14848.01|14768.01|14848.01|14768.01|14845.51|14765.51|7
1727908850000|2024-10-02 22:40:50|14848.07|14768.07|14848.75|14768.75|14849|14769|14848.07|14768.07|9
1727908860000|2024-10-02 22:41:00|14848.4|14768.4|14848.2|14768.2|14848.78|14768.78|14848.2|14768.2|10
1727908870000|2024-10-02 22:41:10|14848.33|14768.33|14848.54|14768.54|14848.75|14768.75|14846.41|14766.41|9
1727908880000|2024-10-02 22:41:20|14848.53|14768.53|14850.52|14770.52|14850.52|14770.52|14848.53|14768.53|10
1727908890000|2024-10-02 22:41:30|14850.24|14770.24|14853.5|14773.5|14853.56|14773.56|14850.24|14770.24|10
1727908900000|2024-10-02 22:41:40|14853.54|14773.54|14854.74|14774.74|14854.74|14774.74|14853.54|14773.54|9
1727908910000|2024-10-02 22:41:50|14854.78|14774.78|14852.12|14772.12|14855.3|14775.3|14852.12|14772.12|9
1727908920000|2024-10-02 22:42:00|14852.4|14772.4|14852.1|14772.1|14852.48|14772.48|14851.62|14771.62|9
1727908930000|2024-10-02 22:42:10|14852.45|14772.45|14861.51|14781.51|14861.51|14781.51|14852.45|14772.45|7
1727908940000|2024-10-02 22:42:20|14862.25|14782.25|14862.14|14782.14|14862.87|14782.87|14861.64|14781.64|10
1727908950000|2024-10-02 22:42:30|14862.17|14782.17|14861.31|14781.31|14862.17|14782.17|14861.31|14781.31|10
1727908960000|2024-10-02 22:42:40|14861.27|14781.27|14860.36|14780.36|14861.83|14781.83|14860.36|14780.36|10
1727908970000|2024-10-02 22:42:50|14859.55|14779.55|14858.71|14778.71|14859.55|14779.55|14858.66|14778.66|9
1727908980000|2024-10-02 22:43:00|14858.7|14778.7|14861.03|14781.03|14861.03|14781.03|14858.7|14778.7|8
1727908990000|2024-10-02 22:43:10|14861.01|14781.01|14860.49|14780.49|14861.02|14781.02|14860.2|14780.2|8
1727909000000|2024-10-02 22:43:20|14860.52|14780.52|14862.33|14782.33|14863.13|14783.13|14860.52|14780.52|9
1727909010000|2024-10-02 22:43:30|14862.31|14782.31|14860.95|14780.95|14862.65|14782.65|14860.62|14780.62|9
1727909020000|2024-10-02 22:43:40|14860.92|14780.92|14860.57|14780.57|14860.92|14780.92|14860.54|14780.54|9
1727909030000|2024-10-02 22:43:50|14860.56|14780.56|14861.41|14781.41|14861.41|14781.41|14860.55|14780.55|7
1727909040000|2024-10-02 22:44:00|14861.52|14781.52|14861.27|14781.27|14862.18|14782.18|14861.19|14781.19|10
1727909050000|2024-10-02 22:44:10|14861.32|14781.32|14862.36|14782.36|14862.69|14782.69|14861.03|14781.03|9
1727909060000|2024-10-02 22:44:20|14859.16|14779.16|14858.75|14778.75|14859.25|14779.25|14858.35|14778.35|8
1727909070000|2024-10-02 22:44:30|14858.27|14778.27|14857.09|14777.09|14858.27|14778.27|14857.09|14777.09|9
1727909080000|2024-10-02 22:44:40|14857|14777|14858.15|14778.15|14858.15|14778.15|14856.57|14776.57|9
1727909090000|2024-10-02 22:44:50|14858.44|14778.44|14857.31|14777.31|14858.71|14778.71|14857.31|14777.31|7
1727909100000|2024-10-02 22:45:00|14855.42|14775.42|14852.92|14772.92|14855.83|14775.83|14852.92|14772.92|8
1727909110000|2024-10-02 22:45:10|14852.8|14772.8|14852.69|14772.69|14852.88|14772.88|14852.59|14772.59|9
1727909120000|2024-10-02 22:45:20|14852.67|14772.67|14852.98|14772.98|14852.98|14772.98|14851.86|14771.86|9
1727909130000|2024-10-02 22:45:30|14853.59|14773.59|14854.47|14774.47|14854.52|14774.52|14853.59|14773.59|8
1727909140000|2024-10-02 22:45:40|14854.48|14774.48|14855|14775|14855|14775|14854.1|14774.1|10
1727909150000|2024-10-02 22:45:50|14854.99|14774.99|14855.09|14775.09|14856.34|14776.34|14854.48|14774.48|9
1727909160000|2024-10-02 22:46:00|14854.85|14774.85|14855.56|14775.56|14856.1|14776.1|14854.85|14774.85|10
1727909170000|2024-10-02 22:46:10|14855.18|14775.18|14856.07|14776.07|14856.11|14776.11|14855.18|14775.18|8
1727909180000|2024-10-02 22:46:20|14856.08|14776.08|14855.93|14775.93|14856.08|14776.08|14855.34|14775.34|9
1727909190000|2024-10-02 22:46:30|14856.47|14776.47|14858.6|14778.6|14858.6|14778.6|14856.47|14776.47|10
1727909200000|2024-10-02 22:46:40|14858.63|14778.63|14860.79|14780.79|14860.79|14780.79|14858.63|14778.63|8
1727909210000|2024-10-02 22:46:50|14861.09|14781.09|14860.84|14780.84|14861.13|14781.13|14860.81|14780.81|5
1727909220000|2024-10-02 22:47:00|14860.96|14780.96|14861.44|14781.44|14862.39|14782.39|14860.96|14780.96|10
1727909230000|2024-10-02 22:47:10|14861.54|14781.54|14862.77|14782.77|14862.77|14782.77|14860.92|14780.92|8
1727909240000|2024-10-02 22:47:20|14862.78|14782.78|14861.1|14781.1|14862.78|14782.78|14860.89|14780.89|9
1727909250000|2024-10-02 22:47:30|14861.03|14781.03|14860.89|14780.89|14861.03|14781.03|14860.55|14780.55|7
1727909260000|2024-10-02 22:47:40|14860.9|14780.9|14858.75|14778.75|14861.25|14781.25|14858.75|14778.75|9
1727909270000|2024-10-02 22:47:50|14859.12|14779.12|14856.62|14776.62|14859.12|14779.12|14856.44|14776.44|9
1727909280000|2024-10-02 22:48:00|14856.54|14776.54|14856.65|14776.65|14856.65|14776.65|14855.52|14775.52|10
1727909290000|2024-10-02 22:48:10|14856.33|14776.33|14857.54|14777.54|14857.54|14777.54|14856.32|14776.32|5
1727909300000|2024-10-02 22:48:20|14857.62|14777.62|14858.39|14778.39|14858.39|14778.39|14856.72|14776.72|10
1727909310000|2024-10-02 22:48:30|14858.61|14778.61|14860.12|14780.12|14860.12|14780.12|14858.48|14778.48|10
1727909320000|2024-10-02 22:48:40|14859.57|14779.57|14857.97|14777.97|14859.57|14779.57|14857.97|14777.97|10
1727909330000|2024-10-02 22:48:50|14858.84|14778.84|14858.56|14778.56|14859.35|14779.35|14858.56|14778.56|9
1727909340000|2024-10-02 22:49:00|14858.54|14778.54|14856.78|14776.78|14858.54|14778.54|14856.2|14776.2|9
1727909350000|2024-10-02 22:49:10|14856.71|14776.71|14858.06|14778.06|14858.06|14778.06|14856.71|14776.71|7
1727909360000|2024-10-02 22:49:20|14858.09|14778.09|14858.8|14778.8|14859.54|14779.54|14858.09|14778.09|9
1727909370000|2024-10-02 22:49:30|14859.64|14779.64|14859.48|14779.48|14859.9|14779.9|14859.34|14779.34|10
1727909380000|2024-10-02 22:49:40|14859.47|14779.47|14858.97|14778.97|14859.47|14779.47|14858.7|14778.7|8
1727909390000|2024-10-02 22:49:50|14859.11|14779.11|14860.39|14780.39|14860.39|14780.39|14858.92|14778.92|9
1727909400000|2024-10-02 22:50:00|14860.68|14780.68|14860.9|14780.9|14861.2|14781.2|14860.16|14780.16|10
1727909410000|2024-10-02 22:50:10|14861.18|14781.18|14863.04|14783.04|14863.47|14783.47|14861.18|14781.18|10
1727909420000|2024-10-02 22:50:20|14863.06|14783.06|14864.74|14784.74|14865.07|14785.07|14863.06|14783.06|9
1727909430000|2024-10-02 22:50:30|14865.71|14785.71|14864.23|14784.23|14865.71|14785.71|14864.23|14784.23|9
1727909440000|2024-10-02 22:50:40|14864.22|14784.22|14864.66|14784.66|14865.37|14785.37|14864.22|14784.22|7
1727909450000|2024-10-02 22:50:50|14865.26|14785.26|14865.62|14785.62|14865.76|14785.76|14865.06|14785.06|8
1727909460000|2024-10-02 22:51:00|14866.15|14786.15|14867.31|14787.31|14867.31|14787.31|14866.15|14786.15|10
1727909470000|2024-10-02 22:51:10|14866.55|14786.55|14866.83|14786.83|14867.31|14787.31|14866.28|14786.28|10
1727909480000|2024-10-02 22:51:20|14866.58|14786.58|14867.58|14787.58|14868.23|14788.23|14866.58|14786.58|10
1727909490000|2024-10-02 22:51:30|14867.66|14787.66|14867.12|14787.12|14867.66|14787.66|14867.06|14787.06|7
1727909500000|2024-10-02 22:51:40|14865.98|14785.98|14866.74|14786.74|14866.74|14786.74|14865.86|14785.86|10
1727909510000|2024-10-02 22:51:50|14865.98|14785.98|14866.01|14786.01|14866.28|14786.28|14865.2|14785.2|8
1727909520000|2024-10-02 22:52:00|14866.07|14786.07|14865.22|14785.22|14866.07|14786.07|14864.39|14784.39|9
1727909530000|2024-10-02 22:52:10|14865.15|14785.15|14865.8|14785.8|14865.8|14785.8|14864.94|14784.94|10
1727909540000|2024-10-02 22:52:20|14866.09|14786.09|14864.71|14784.71|14867.14|14787.14|14864.7|14784.7|9
1727909550000|2024-10-02 22:52:30|14864.75|14784.75|14865.6|14785.6|14865.85|14785.85|14864.33|14784.33|9
1727909560000|2024-10-02 22:52:40|14865.88|14785.88|14863.7|14783.7|14865.88|14785.88|14863.53|14783.53|10
1727909570000|2024-10-02 22:52:50|14863.65|14783.65|14862.58|14782.58|14863.65|14783.65|14862.58|14782.58|10
1727909580000|2024-10-02 22:53:00|14862.75|14782.75|14862.62|14782.62|14863.34|14783.34|14862.59|14782.59|8
1727909590000|2024-10-02 22:53:10|14862.92|14782.92|14861.93|14781.93|14862.93|14782.93|14861.93|14781.93|10
1727909600000|2024-10-02 22:53:20|14861.92|14781.92|14859.62|14779.62|14861.93|14781.93|14859.51|14779.51|10
1727909610000|2024-10-02 22:53:30|14859.58|14779.58|14860.36|14780.36|14860.36|14780.36|14859.58|14779.58|10
1727909620000|2024-10-02 22:53:40|14860.35|14780.35|14861.84|14781.84|14861.84|14781.84|14860.35|14780.35|7
1727909630000|2024-10-02 22:53:50|14862.08|14782.08|14861.14|14781.14|14862.08|14782.08|14861.14|14781.14|10
1727909640000|2024-10-02 22:54:00|14861.15|14781.15|14862.09|14782.09|14862.09|14782.09|14860.83|14780.83|10
1727909650000|2024-10-02 22:54:10|14862.11|14782.11|14861.81|14781.81|14862.12|14782.12|14861.63|14781.63|9
1727909660000|2024-10-02 22:54:20|14861.84|14781.84|14862.46|14782.46|14862.5|14782.5|14861.84|14781.84|9
1727909670000|2024-10-02 22:54:30|14862.5|14782.5|14865.31|14785.31|14865.62|14785.62|14862.5|14782.5|10
1727909680000|2024-10-02 22:54:40|14865.52|14785.52|14868.32|14788.32|14868.36|14788.36|14865.52|14785.52|9
1727909690000|2024-10-02 22:54:50|14868.6|14788.6|14869.63|14789.63|14869.63|14789.63|14868.6|14788.6|7
1727909700000|2024-10-02 22:55:00|14869.66|14789.66|14869.32|14789.32|14869.68|14789.68|14868.21|14788.21|10
1727909710000|2024-10-02 22:55:10|14869.33|14789.33|14869.38|14789.38|14869.77|14789.77|14869.03|14789.03|7
1727909720000|2024-10-02 22:55:20|14869.31|14789.31|14869.48|14789.48|14869.5|14789.5|14869.31|14789.31|7
1727909730000|2024-10-02 22:55:30|14869.51|14789.51|14869|14789|14869.51|14789.51|14868.96|14788.96|6
1727909740000|2024-10-02 22:55:40|14869.61|14789.61|14870.98|14790.98|14871.73|14791.73|14869.61|14789.61|8
1727909750000|2024-10-02 22:55:50|14871.81|14791.81|14873.46|14793.46|14873.46|14793.46|14871.62|14791.62|7
1727909760000|2024-10-02 22:56:00|14873.41|14793.41|14875.95|14795.95|14875.95|14795.95|14872.94|14792.94|7
1727909770000|2024-10-02 22:56:10|14875.96|14795.96|14876.14|14796.14|14876.52|14796.52|14875.49|14795.49|8
1727909780000|2024-10-02 22:56:20|14876.52|14796.52|14874.89|14794.89|14876.52|14796.52|14874.89|14794.89|9
1727909790000|2024-10-02 22:56:30|14874.51|14794.51|14875.35|14795.35|14875.35|14795.35|14874.51|14794.51|6
1727909800000|2024-10-02 22:56:40|14875.39|14795.39|14875.69|14795.69|14875.75|14795.75|14875.15|14795.15|8
1727909810000|2024-10-02 22:56:50|14875.45|14795.45|14875.47|14795.47|14875.8|14795.8|14875.35|14795.35|10
1727909820000|2024-10-02 22:57:00|14875.49|14795.49|14875.83|14795.83|14875.93|14795.93|14875.36|14795.36|9
1727909830000|2024-10-02 22:57:10|14876.82|14796.82|14878.39|14798.39|14878.39|14798.39|14876.45|14796.45|9
1727909840000|2024-10-02 22:57:20|14878.33|14798.33|14880.6|14800.6|14880.6|14800.6|14878.33|14798.33|10
1727909850000|2024-10-02 22:57:30|14879.58|14799.58|14878.82|14798.82|14880.01|14800.01|14878.8|14798.8|10
1727909860000|2024-10-02 22:57:40|14878.93|14798.93|14877.42|14797.42|14878.93|14798.93|14877.42|14797.42|8
1727909870000|2024-10-02 22:57:50|14877.76|14797.76|14877.13|14797.13|14877.76|14797.76|14877.12|14797.12|7
1727909880000|2024-10-02 22:58:00|14877.22|14797.22|14874.12|14794.12|14877.22|14797.22|14874.12|14794.12|7
1727909890000|2024-10-02 22:58:10|14874.13|14794.13|14874.88|14794.88|14874.88|14794.88|14874.13|14794.13|7
1727909900000|2024-10-02 22:58:20|14875.39|14795.39|14875.41|14795.41|14875.54|14795.54|14875.39|14795.39|9
1727909910000|2024-10-02 22:58:30|14875.42|14795.42|14877.67|14797.67|14877.67|14797.67|14875.42|14795.42|8
1727909920000|2024-10-02 22:58:40|14878.12|14798.12|14882.83|14802.83|14882.83|14802.83|14878.12|14798.12|10
1727909930000|2024-10-02 22:58:50|14882.84|14802.84|14883.72|14803.72|14883.72|14803.72|14882.61|14802.61|10
1727909940000|2024-10-02 22:59:00|14883.74|14803.74|14886.82|14806.82|14886.82|14806.82|14883.74|14803.74|5
1727909950000|2024-10-02 22:59:10|14886.91|14806.91|14887.7|14807.7|14888.81|14808.81|14886.86|14806.86|10
1727909960000|2024-10-02 22:59:20|14887.29|14807.29|14887.6|14807.6|14888.16|14808.16|14887.29|14807.29|9
1727909970000|2024-10-02 22:59:30|14887.63|14807.63|14887.25|14807.25|14887.63|14807.63|14886.93|14806.93|9
1727909980000|2024-10-02 22:59:40|14887.36|14807.36|14889.53|14809.53|14889.67|14809.67|14887.36|14807.36|10
1727909990000|2024-10-02 22:59:50|14889.54|14809.54|14890.3|14810.3|14890.3|14810.3|14889.37|14809.37|9
1727910300000|2024-10-02 23:05:00|14884.35|14804.35|14884.35|14804.35|14884.35|14804.35|14884.35|14804.35|1
1727910310000|2024-10-02 23:05:10|14884.04|14804.04|14884.25|14804.25|14884.29|14804.29|14883.25|14803.25|6
1727910320000|2024-10-02 23:05:20|14884.49|14804.49|14884.97|14804.97|14885.02|14805.02|14883.39|14803.39|9
1727910330000|2024-10-02 23:05:30|14884.96|14804.96|14883.44|14803.44|14885.57|14805.57|14883.44|14803.44|10
1727910340000|2024-10-02 23:05:40|14884.04|14804.04|14883|14803|14884.05|14804.05|14883|14803|9
1727910350000|2024-10-02 23:05:50|14883.17|14803.17|14883.21|14803.21|14883.21|14803.21|14883.15|14803.15|6
1727910360000|2024-10-02 23:06:00|14883.19|14803.19|14882.71|14802.71|14883.2|14803.2|14882.71|14802.71|7
1727910370000|2024-10-02 23:06:10|14882.7|14802.7|14881.6|14801.6|14882.7|14802.7|14881.6|14801.6|8
1727910380000|2024-10-02 23:06:20|14881.35|14801.35|14881.76|14801.76|14881.76|14801.76|14880.49|14800.49|8
1727910390000|2024-10-02 23:06:30|14882.14|14802.14|14882.27|14802.27|14882.38|14802.38|14882.1|14802.1|8
1727910400000|2024-10-02 23:06:40|14882.29|14802.29|14882.64|14802.64|14882.64|14802.64|14882.29|14802.29|7
1727910410000|2024-10-02 23:06:50|14882.66|14802.66|14881.26|14801.26|14882.66|14802.66|14881.26|14801.26|8
1727910420000|2024-10-02 23:07:00|14880.91|14800.91|14878.62|14798.62|14880.91|14800.91|14878.03|14798.03|10
1727910430000|2024-10-02 23:07:10|14878.74|14798.74|14878.93|14798.93|14878.93|14798.93|14878.17|14798.17|8
1727910440000|2024-10-02 23:07:20|14878.96|14798.96|14878.25|14798.25|14879.02|14799.02|14877.59|14797.59|7
1727910450000|2024-10-02 23:07:30|14878.29|14798.29|14878.26|14798.26|14878.3|14798.3|14878.25|14798.25|5
1727910460000|2024-10-02 23:07:40|14878.27|14798.27|14878.4|14798.4|14879.14|14799.14|14877.98|14797.98|7
1727910470000|2024-10-02 23:07:50|14878.37|14798.37|14877.64|14797.64|14878.37|14798.37|14876.88|14796.88|7
1727910480000|2024-10-02 23:08:00|14877.63|14797.63|14876.92|14796.92|14877.84|14797.84|14876.92|14796.92|9
1727910490000|2024-10-02 23:08:10|14876.67|14796.67|14877.82|14797.82|14877.82|14797.82|14876.46|14796.46|10
1727910500000|2024-10-02 23:08:20|14878.12|14798.12|14878.51|14798.51|14878.65|14798.65|14878.12|14798.12|9
1727910510000|2024-10-02 23:08:30|14879.35|14799.35|14876.93|14796.93|14879.35|14799.35|14876.67|14796.67|9
1727910520000|2024-10-02 23:08:40|14876.91|14796.91|14876.28|14796.28|14876.91|14796.91|14876.28|14796.28|8
1727910530000|2024-10-02 23:08:50|14876.42|14796.42|14875.92|14795.92|14876.82|14796.82|14875.92|14795.92|9
1727910540000|2024-10-02 23:09:00|14876.24|14796.24|14875.4|14795.4|14876.26|14796.26|14875.4|14795.4|9
1727910550000|2024-10-02 23:09:10|14875.39|14795.39|14875.67|14795.67|14875.72|14795.72|14875.39|14795.39|8
1727910560000|2024-10-02 23:09:20|14875.66|14795.66|14875.79|14795.79|14876.33|14796.33|14875.64|14795.64|8
1727910570000|2024-10-02 23:09:30|14875.81|14795.81|14877.99|14797.99|14877.99|14797.99|14875.81|14795.81|5
1727910580000|2024-10-02 23:09:40|14878.28|14798.28|14879.87|14799.87|14879.87|14799.87|14878.16|14798.16|7
1727910590000|2024-10-02 23:09:50|14879.86|14799.86|14880.02|14800.02|14880.04|14800.04|14879.67|14799.67|9
1727910600000|2024-10-02 23:10:00|14880.15|14800.15|14880.12|14800.12|14880.16|14800.16|14879.53|14799.53|9
1727910610000|2024-10-02 23:10:10|14880.96|14800.96|14880.1|14800.1|14881.45|14801.45|14880.08|14800.08|10
1727910620000|2024-10-02 23:10:20|14880.19|14800.19|14877.33|14797.33|14880.25|14800.25|14877.33|14797.33|10
1727910630000|2024-10-02 23:10:30|14877.01|14797.01|14878.25|14798.25|14878.46|14798.46|14876.75|14796.75|8
1727910640000|2024-10-02 23:10:40|14878.48|14798.48|14878.28|14798.28|14878.72|14798.72|14878.28|14798.28|5
1727910650000|2024-10-02 23:10:50|14878.29|14798.29|14878.01|14798.01|14878.36|14798.36|14878.01|14798.01|9
1727910660000|2024-10-02 23:11:00|14878.05|14798.05|14875.55|14795.55|14878.09|14798.09|14875.55|14795.55|9
1727910670000|2024-10-02 23:11:10|14875.19|14795.19|14876.38|14796.38|14876.49|14796.49|14874.97|14794.97|10
1727910680000|2024-10-02 23:11:20|14876.18|14796.18|14877.3|14797.3|14877.3|14797.3|14876.12|14796.12|9
1727910690000|2024-10-02 23:11:30|14877.31|14797.31|14879.34|14799.34|14879.47|14799.47|14877.31|14797.31|10
1727910700000|2024-10-02 23:11:40|14879.36|14799.36|14881.93|14801.93|14882.17|14802.17|14879.36|14799.36|10
1727910710000|2024-10-02 23:11:50|14881.8|14801.8|14882.58|14802.58|14883.52|14803.52|14881.8|14801.8|10
1727910720000|2024-10-02 23:12:00|14882.53|14802.53|14884.32|14804.32|14884.32|14804.32|14882.53|14802.53|10
1727910730000|2024-10-02 23:12:10|14884.75|14804.75|14884.53|14804.53|14884.77|14804.77|14884.53|14804.53|3
1727910740000|2024-10-02 23:12:20|14884.54|14804.54|14883.13|14803.13|14884.54|14804.54|14882.63|14802.63|8
1727910750000|2024-10-02 23:12:30|14883.15|14803.15|14882.85|14802.85|14883.15|14803.15|14882.62|14802.62|9
1727910760000|2024-10-02 23:12:40|14882.69|14802.69|14882.57|14802.57|14882.69|14802.69|14882.56|14802.56|9
1727910770000|2024-10-02 23:12:50|14882.58|14802.58|14882.59|14802.59|14882.59|14802.59|14882.44|14802.44|3
1727910780000|2024-10-02 23:13:00|14882.58|14802.58|14880.99|14800.99|14882.58|14802.58|14880.99|14800.99|9
1727910790000|2024-10-02 23:13:10|14880.77|14800.77|14880.9|14800.9|14881.16|14801.16|14880.77|14800.77|7
1727910800000|2024-10-02 23:13:20|14880.3|14800.3|14879.02|14799.02|14880.75|14800.75|14879.02|14799.02|10
1727910810000|2024-10-02 23:13:30|14879|14799|14876.39|14796.39|14879|14799|14876.39|14796.39|6
1727910820000|2024-10-02 23:13:40|14876.38|14796.38|14875.79|14795.79|14876.38|14796.38|14875.73|14795.73|10
1727910830000|2024-10-02 23:13:50|14875.78|14795.78|14874.71|14794.71|14875.78|14795.78|14874.71|14794.71|9
1727910840000|2024-10-02 23:14:00|14873.46|14793.46|14873.08|14793.08|14873.46|14793.46|14873.07|14793.07|8
1727910850000|2024-10-02 23:14:10|14873.07|14793.07|14873.45|14793.45|14873.45|14793.45|14872.3|14792.3|9
1727910860000|2024-10-02 23:14:20|14873.47|14793.47|14873.41|14793.41|14873.49|14793.49|14873.39|14793.39|8
1727910870000|2024-10-02 23:14:30|14873.42|14793.42|14873.45|14793.45|14873.74|14793.74|14873.42|14793.42|9
1727910880000|2024-10-02 23:14:40|14873.46|14793.46|14874.74|14794.74|14874.74|14794.74|14873.43|14793.43|7
1727910890000|2024-10-02 23:14:50|14874.54|14794.54|14874.58|14794.58|14874.58|14794.58|14874.52|14794.52|5
1727910900000|2024-10-02 23:15:00|14874.59|14794.59|14874.4|14794.4|14874.6|14794.6|14874.4|14794.4|9
1727910910000|2024-10-02 23:15:10|14874.37|14794.37|14874.26|14794.26|14874.37|14794.37|14872.71|14792.71|9
1727910920000|2024-10-02 23:15:20|14874.79|14794.79|14874.5|14794.5|14875.46|14795.46|14874.47|14794.47|9
1727910930000|2024-10-02 23:15:30|14874.52|14794.52|14874.13|14794.13|14874.52|14794.52|14874.08|14794.08|9
1727910940000|2024-10-02 23:15:40|14874.12|14794.12|14872.82|14792.82|14874.12|14794.12|14872.82|14792.82|7
1727910950000|2024-10-02 23:15:50|14873.59|14793.59|14873.72|14793.72|14873.72|14793.72|14873.12|14793.12|8
1727910960000|2024-10-02 23:16:00|14872.68|14792.68|14875.6|14795.6|14875.73|14795.73|14872.56|14792.56|10
1727910970000|2024-10-02 23:16:10|14875.68|14795.68|14876.71|14796.71|14877.76|14797.76|14875.68|14795.68|10
1727910980000|2024-10-02 23:16:20|14876.73|14796.73|14876.14|14796.14|14877.22|14797.22|14876.12|14796.12|9
1727910990000|2024-10-02 23:16:30|14875.82|14795.82|14877.84|14797.84|14877.84|14797.84|14875.82|14795.82|8
1727911000000|2024-10-02 23:16:40|14877.85|14797.85|14877.69|14797.69|14877.85|14797.85|14877.22|14797.22|10
1727911010000|2024-10-02 23:16:50|14877.31|14797.31|14877.28|14797.28|14877.69|14797.69|14877.28|14797.28|8
1727911020000|2024-10-02 23:17:00|14877.32|14797.32|14878.24|14798.24|14878.24|14798.24|14876.63|14796.63|9
1727911030000|2024-10-02 23:17:10|14878.81|14798.81|14880.35|14800.35|14880.42|14800.42|14878.41|14798.41|7
1727911040000|2024-10-02 23:17:20|14880.31|14800.31|14880.75|14800.75|14880.75|14800.75|14880.29|14800.29|10
1727911050000|2024-10-02 23:17:30|14880.78|14800.78|14883.23|14803.23|14883.23|14803.23|14880.78|14800.78|10
1727911060000|2024-10-02 23:17:40|14883.01|14803.01|14883.33|14803.33|14883.33|14803.33|14883.01|14803.01|9
1727911070000|2024-10-02 23:17:50|14883.46|14803.46|14884.52|14804.52|14884.52|14804.52|14883.46|14803.46|9
1727911080000|2024-10-02 23:18:00|14884.28|14804.28|14882.07|14802.07|14884.31|14804.31|14882.07|14802.07|9
1727911090000|2024-10-02 23:18:10|14881.99|14801.99|14880.25|14800.25|14881.99|14801.99|14880.25|14800.25|10
1727911100000|2024-10-02 23:18:20|14879.55|14799.55|14879.8|14799.8|14879.8|14799.8|14879.28|14799.28|9
1727911110000|2024-10-02 23:18:30|14879.96|14799.96|14880|14800|14880.07|14800.07|14879.94|14799.94|9
1727911120000|2024-10-02 23:18:40|14879.94|14799.94|14877.88|14797.88|14879.94|14799.94|14877.71|14797.71|8
1727911130000|2024-10-02 23:18:50|14877.89|14797.89|14878.44|14798.44|14878.46|14798.46|14877.89|14797.89|8
1727911140000|2024-10-02 23:19:00|14878.43|14798.43|14878.81|14798.81|14879.11|14799.11|14878.27|14798.27|10
1727911150000|2024-10-02 23:19:10|14878.51|14798.51|14878.75|14798.75|14878.79|14798.79|14878.47|14798.47|10
1727911160000|2024-10-02 23:19:20|14878.81|14798.81|14875.42|14795.42|14878.81|14798.81|14875.42|14795.42|9
1727911170000|2024-10-02 23:19:30|14875.08|14795.08|14874.41|14794.41|14875.08|14795.08|14873.99|14793.99|6
1727911180000|2024-10-02 23:19:40|14873.56|14793.56|14873.71|14793.71|14874.22|14794.22|14873.56|14793.56|6
1727911190000|2024-10-02 23:19:50|14873.7|14793.7|14873.67|14793.67|14874.33|14794.33|14873.67|14793.67|9
1727911200000|2024-10-02 23:20:00|14873.72|14793.72|14873.45|14793.45|14873.86|14793.86|14873.32|14793.32|8
1727911210000|2024-10-02 23:20:10|14873.79|14793.79|14873.34|14793.34|14873.79|14793.79|14872.73|14792.73|9
1727911220000|2024-10-02 23:20:20|14873.44|14793.44|14873.45|14793.45|14873.81|14793.81|14873.05|14793.05|9
1727911230000|2024-10-02 23:20:30|14873.8|14793.8|14875.02|14795.02|14875.02|14795.02|14873.8|14793.8|9
1727911240000|2024-10-02 23:20:40|14875.39|14795.39|14875.69|14795.69|14876.37|14796.37|14875.22|14795.22|9
1727911250000|2024-10-02 23:20:50|14876.03|14796.03|14875.63|14795.63|14876.07|14796.07|14875.63|14795.63|9
1727911260000|2024-10-02 23:21:00|14875.98|14795.98|14875.38|14795.38|14876.2|14796.2|14875.38|14795.38|9
1727911270000|2024-10-02 23:21:10|14875.89|14795.89|14879.19|14799.19|14879.19|14799.19|14875.89|14795.89|10
1727911280000|2024-10-02 23:21:20|14879.2|14799.2|14882.74|14802.74|14882.74|14802.74|14879.2|14799.2|10
1727911290000|2024-10-02 23:21:30|14881.6|14801.6|14880.78|14800.78|14881.62|14801.62|14880.78|14800.78|9
1727911300000|2024-10-02 23:21:40|14880.06|14800.06|14878.7|14798.7|14880.06|14800.06|14878.48|14798.48|9
1727911310000|2024-10-02 23:21:50|14879.28|14799.28|14877.12|14797.12|14879.28|14799.28|14876.57|14796.57|8
1727911320000|2024-10-02 23:22:00|14877.03|14797.03|14874.2|14794.2|14877.03|14797.03|14874.2|14794.2|10
1727911330000|2024-10-02 23:22:10|14874.14|14794.14|14872.82|14792.82|14874.14|14794.14|14872.66|14792.66|10
1727911340000|2024-10-02 23:22:20|14872.16|14792.16|14872.57|14792.57|14872.87|14792.87|14872.13|14792.13|9
1727911350000|2024-10-02 23:22:30|14868.75|14788.75|14866.04|14786.04|14869.3|14789.3|14866.04|14786.04|9
1727911360000|2024-10-02 23:22:40|14865.96|14785.96|14865.86|14785.86|14866.03|14786.03|14865.51|14785.51|9
1727911370000|2024-10-02 23:22:50|14865.83|14785.83|14864.87|14784.87|14866.22|14786.22|14864.87|14784.87|8
1727911380000|2024-10-02 23:23:00|14864.89|14784.89|14863.72|14783.72|14864.89|14784.89|14863.24|14783.24|9
1727911390000|2024-10-02 23:23:10|14863.69|14783.69|14864.41|14784.41|14864.41|14784.41|14863.69|14783.69|6
1727911400000|2024-10-02 23:23:20|14864.27|14784.27|14863.68|14783.68|14864.27|14784.27|14863.61|14783.61|7
1727911410000|2024-10-02 23:23:30|14863.67|14783.67|14863.91|14783.91|14864.15|14784.15|14863.59|14783.59|6
1727911420000|2024-10-02 23:23:40|14864.04|14784.04|14864.33|14784.33|14864.33|14784.33|14864.04|14784.04|7
1727911430000|2024-10-02 23:23:50|14864.47|14784.47|14864.35|14784.35|14864.74|14784.74|14864.27|14784.27|9
1727911440000|2024-10-02 23:24:00|14864.84|14784.84|14865.13|14785.13|14865.75|14785.75|14864.84|14784.84|10
1727911450000|2024-10-02 23:24:10|14865.01|14785.01|14864.42|14784.42|14865.01|14785.01|14863.86|14783.86|9
1727911460000|2024-10-02 23:24:20|14864.41|14784.41|14859.84|14779.84|14864.41|14784.41|14859.57|14779.57|9
1727911470000|2024-10-02 23:24:30|14859.38|14779.38|14859.5|14779.5|14859.67|14779.67|14859.3|14779.3|8
1727911480000|2024-10-02 23:24:40|14859.66|14779.66|14858.56|14778.56|14859.66|14779.66|14858.39|14778.39|10
1727911490000|2024-10-02 23:24:50|14858.69|14778.69|14858.75|14778.75|14858.75|14778.75|14858.15|14778.15|8
1727911500000|2024-10-02 23:25:00|14858.77|14778.77|14858.21|14778.21|14858.77|14778.77|14858.21|14778.21|6
1727911510000|2024-10-02 23:25:10|14858.25|14778.25|14858.19|14778.19|14858.85|14778.85|14858.19|14778.19|10
1727911520000|2024-10-02 23:25:20|14858.63|14778.63|14857.22|14777.22|14858.66|14778.66|14857.22|14777.22|9
1727911530000|2024-10-02 23:25:30|14857.23|14777.23|14858.1|14778.1|14858.1|14778.1|14857.22|14777.22|7
1727911540000|2024-10-02 23:25:40|14858.6|14778.6|14858.81|14778.81|14858.81|14778.81|14858.6|14778.6|8
1727911550000|2024-10-02 23:25:50|14858.82|14778.82|14859.58|14779.58|14859.59|14779.59|14858.6|14778.6|8
1727911560000|2024-10-02 23:26:00|14859.63|14779.63|14860.13|14780.13|14860.19|14780.19|14859.63|14779.63|6
1727911570000|2024-10-02 23:26:10|14860.15|14780.15|14859.84|14779.84|14860.17|14780.17|14859.84|14779.84|8
1727911580000|2024-10-02 23:26:20|14859.83|14779.83|14859.62|14779.62|14860.09|14780.09|14859.62|14779.62|6
1727911590000|2024-10-02 23:26:30|14859.61|14779.61|14857.2|14777.2|14859.61|14779.61|14856.98|14776.98|7
1727911600000|2024-10-02 23:26:40|14857.06|14777.06|14856.68|14776.68|14857.07|14777.07|14856.68|14776.68|5
1727911610000|2024-10-02 23:26:50|14856.63|14776.63|14855.3|14775.3|14856.63|14776.63|14855.09|14775.09|10
1727911620000|2024-10-02 23:27:00|14855.64|14775.64|14856.8|14776.8|14857.42|14777.42|14855.64|14775.64|7
1727911630000|2024-10-02 23:27:10|14857.36|14777.36|14857.59|14777.59|14858.51|14778.51|14855.97|14775.97|10
1727911640000|2024-10-02 23:27:20|14857.49|14777.49|14856.72|14776.72|14858.1|14778.1|14856.72|14776.72|10
1727911650000|2024-10-02 23:27:30|14856.64|14776.64|14855.14|14775.14|14856.64|14776.64|14855.14|14775.14|9
1727911660000|2024-10-02 23:27:40|14855.17|14775.17|14856.77|14776.77|14856.77|14776.77|14854.89|14774.89|7
1727911670000|2024-10-02 23:27:50|14856.58|14776.58|14855.86|14775.86|14856.96|14776.96|14855.85|14775.85|8
1727911680000|2024-10-02 23:28:00|14855.67|14775.67|14857.24|14777.24|14857.66|14777.66|14855.67|14775.67|9
1727911690000|2024-10-02 23:28:10|14857.21|14777.21|14857.09|14777.09|14857.21|14777.21|14857.01|14777.01|9
1727911700000|2024-10-02 23:28:20|14857.17|14777.17|14856.9|14776.9|14857.17|14777.17|14856.46|14776.46|9
1727911710000|2024-10-02 23:28:30|14857.1|14777.1|14856.69|14776.69|14857.1|14777.1|14856.04|14776.04|9
1727911720000|2024-10-02 23:28:40|14857.5|14777.5|14857.7|14777.7|14857.73|14777.73|14856.99|14776.99|10
1727911730000|2024-10-02 23:28:50|14857.74|14777.74|14860.63|14780.63|14860.63|14780.63|14857.64|14777.64|10
1727911740000|2024-10-02 23:29:00|14861.68|14781.68|14863.3|14783.3|14863.94|14783.94|14861.68|14781.68|10
1727911750000|2024-10-02 23:29:10|14863.86|14783.86|14863.44|14783.44|14863.93|14783.93|14863.44|14783.44|9
1727911760000|2024-10-02 23:29:20|14863.4|14783.4|14863.58|14783.58|14863.59|14783.59|14863.09|14783.09|6
1727911770000|2024-10-02 23:29:30|14863.57|14783.57|14863.47|14783.47|14863.76|14783.76|14863.47|14783.47|5
1727911780000|2024-10-02 23:29:40|14863.51|14783.51|14863.8|14783.8|14863.8|14783.8|14863.51|14783.51|5
1727911790000|2024-10-02 23:29:50|14863.63|14783.63|14864.13|14784.13|14864.23|14784.23|14863.63|14783.63|5
1727911800000|2024-10-02 23:30:00|14864.03|14784.03|14863.36|14783.36|14864.03|14784.03|14863.03|14783.03|9
1727911810000|2024-10-02 23:30:10|14863.35|14783.35|14863.01|14783.01|14863.35|14783.35|14862.48|14782.48|10
1727911820000|2024-10-02 23:30:20|14863.03|14783.03|14862.55|14782.55|14863.36|14783.36|14862.55|14782.55|10
1727911830000|2024-10-02 23:30:30|14862.54|14782.54|14862.38|14782.38|14862.63|14782.63|14861.99|14781.99|9
1727911840000|2024-10-02 23:30:40|14861.39|14781.39|14861.37|14781.37|14861.58|14781.58|14861.26|14781.26|10
1727911850000|2024-10-02 23:30:50|14860.17|14780.17|14856.67|14776.67|14861.11|14781.11|14856.65|14776.65|9
1727911860000|2024-10-02 23:31:00|14856.68|14776.68|14855.9|14775.9|14856.68|14776.68|14855.9|14775.9|7
1727911870000|2024-10-02 23:31:10|14856.84|14776.84|14856.16|14776.16|14856.84|14776.84|14856.16|14776.16|8
1727911880000|2024-10-02 23:31:20|14856.14|14776.14|14855.83|14775.83|14856.14|14776.14|14855.81|14775.81|5
1727911890000|2024-10-02 23:31:30|14855.84|14775.84|14856.37|14776.37|14857.4|14777.4|14855.84|14775.84|8
1727911900000|2024-10-02 23:31:40|14856.38|14776.38|14855.87|14775.87|14856.39|14776.39|14855.86|14775.86|8
1727911910000|2024-10-02 23:31:50|14855.64|14775.64|14856.22|14776.22|14856.32|14776.32|14855.07|14775.07|10
1727911920000|2024-10-02 23:32:00|14856.34|14776.34|14856.82|14776.82|14856.82|14776.82|14855.9|14775.9|9
1727911930000|2024-10-02 23:32:10|14856.95|14776.95|14855.92|14775.92|14856.95|14776.95|14855.88|14775.88|8
1727911940000|2024-10-02 23:32:20|14855.85|14775.85|14855.03|14775.03|14855.88|14775.88|14855.03|14775.03|9
1727911950000|2024-10-02 23:32:30|14854.83|14774.83|14855.46|14775.46|14855.46|14775.46|14854.74|14774.74|9
1727911960000|2024-10-02 23:32:40|14855.6|14775.6|14855.47|14775.47|14855.6|14775.6|14855.47|14775.47|2
1727911970000|2024-10-02 23:32:50|14855.46|14775.46|14853.96|14773.96|14855.46|14775.46|14853.82|14773.82|9
1727911980000|2024-10-02 23:33:00|14853.97|14773.97|14856.09|14776.09|14856.15|14776.15|14853.61|14773.61|9
1727911990000|2024-10-02 23:33:10|14856.13|14776.13|14856.15|14776.15|14856.15|14776.15|14855.91|14775.91|9
1727912000000|2024-10-02 23:33:20|14856.29|14776.29|14856.42|14776.42|14856.43|14776.43|14856.29|14776.29|10
1727912010000|2024-10-02 23:33:30|14856.82|14776.82|14858.33|14778.33|14858.56|14778.56|14856.17|14776.17|10
1727912020000|2024-10-02 23:33:40|14857.94|14777.94|14860.41|14780.41|14860.51|14780.51|14857.84|14777.84|8
1727912030000|2024-10-02 23:33:50|14860.42|14780.42|14859.26|14779.26|14861.53|14781.53|14858.83|14778.83|10
1727912040000|2024-10-02 23:34:00|14859.17|14779.17|14858.49|14778.49|14859.17|14779.17|14858.49|14778.49|7
1727912050000|2024-10-02 23:34:10|14857.43|14777.43|14856.75|14776.75|14857.43|14777.43|14856.75|14776.75|8
1727912060000|2024-10-02 23:34:20|14856.39|14776.39|14854.92|14774.92|14856.39|14776.39|14854.92|14774.92|9
1727912070000|2024-10-02 23:34:30|14854.87|14774.87|14854.12|14774.12|14854.87|14774.87|14854.12|14774.12|6
1727912080000|2024-10-02 23:34:40|14854.55|14774.55|14854.13|14774.13|14854.55|14774.55|14853.86|14773.86|9
1727912090000|2024-10-02 23:34:50|14854.58|14774.58|14854.06|14774.06|14854.98|14774.98|14854.06|14774.06|5
1727912100000|2024-10-02 23:35:00|14853.6|14773.6|14852.35|14772.35|14853.6|14773.6|14851.88|14771.88|7
1727912110000|2024-10-02 23:35:10|14851.73|14771.73|14849.62|14769.62|14852.35|14772.35|14849.62|14769.62|10
1727912120000|2024-10-02 23:35:20|14849.55|14769.55|14849.41|14769.41|14849.55|14769.55|14849.03|14769.03|9
1727912130000|2024-10-02 23:35:30|14849.19|14769.19|14850.67|14770.67|14850.72|14770.72|14849.19|14769.19|10
1727912140000|2024-10-02 23:35:40|14850.66|14770.66|14848.51|14768.51|14850.66|14770.66|14847.87|14767.87|7
1727912150000|2024-10-02 23:35:50|14847.94|14767.94|14849.26|14769.26|14849.47|14769.47|14847.94|14767.94|9
1727912160000|2024-10-02 23:36:00|14849.24|14769.24|14849.56|14769.56|14849.57|14769.57|14849.23|14769.23|6
1727912170000|2024-10-02 23:36:10|14849.7|14769.7|14850.65|14770.65|14851.92|14771.92|14849.7|14769.7|10
1727912180000|2024-10-02 23:36:20|14850.71|14770.71|14851.13|14771.13|14851.13|14771.13|14850.59|14770.59|9
1727912190000|2024-10-02 23:36:30|14852.29|14772.29|14851.2|14771.2|14852.58|14772.58|14851.2|14771.2|8
1727912200000|2024-10-02 23:36:40|14851.26|14771.26|14851.24|14771.24|14851.32|14771.32|14851.24|14771.24|5
1727912210000|2024-10-02 23:36:50|14851.23|14771.23|14850.96|14770.96|14851.39|14771.39|14850.96|14770.96|7
1727912220000|2024-10-02 23:37:00|14850.94|14770.94|14851.17|14771.17|14851.17|14771.17|14850.92|14770.92|8
1727912230000|2024-10-02 23:37:10|14851.18|14771.18|14850.78|14770.78|14851.18|14771.18|14850.69|14770.69|10
1727912240000|2024-10-02 23:37:20|14850.77|14770.77|14850.11|14770.11|14850.77|14770.77|14848.92|14768.92|9
1727912250000|2024-10-02 23:37:30|14850.39|14770.39|14850.14|14770.14|14850.7|14770.7|14850.14|14770.14|6
1727912260000|2024-10-02 23:37:40|14850.49|14770.49|14849.42|14769.42|14850.5|14770.5|14849.42|14769.42|6
1727912270000|2024-10-02 23:37:50|14849.41|14769.41|14850.89|14770.89|14851.01|14771.01|14849.38|14769.38|8
1727912280000|2024-10-02 23:38:00|14850.32|14770.32|14849.5|14769.5|14850.32|14770.32|14849.5|14769.5|7
1727912290000|2024-10-02 23:38:10|14849.48|14769.48|14849.73|14769.73|14849.74|14769.74|14849.46|14769.46|9
1727912300000|2024-10-02 23:38:20|14849.99|14769.99|14850.36|14770.36|14850.55|14770.55|14849.99|14769.99|8
1727912310000|2024-10-02 23:38:30|14850.75|14770.75|14850.5|14770.5|14851.2|14771.2|14850.5|14770.5|9
1727912320000|2024-10-02 23:38:40|14850.35|14770.35|14849.41|14769.41|14850.61|14770.61|14849.41|14769.41|8
1727912330000|2024-10-02 23:38:50|14849.21|14769.21|14848.16|14768.16|14849.21|14769.21|14848.16|14768.16|8
1727912340000|2024-10-02 23:39:00|14848.13|14768.13|14847.61|14767.61|14848.13|14768.13|14847.61|14767.61|6
1727912350000|2024-10-02 23:39:10|14847.59|14767.59|14846.79|14766.79|14847.59|14767.59|14846.47|14766.47|8
1727912360000|2024-10-02 23:39:20|14846.78|14766.78|14846.33|14766.33|14846.92|14766.92|14846.3|14766.3|7
1727912370000|2024-10-02 23:39:30|14846.36|14766.36|14846.79|14766.79|14846.86|14766.86|14846.32|14766.32|7
1727912380000|2024-10-02 23:39:40|14846.8|14766.8|14845.1|14765.1|14846.8|14766.8|14844.48|14764.48|9
1727912390000|2024-10-02 23:39:50|14845.03|14765.03|14844.5|14764.5|14845.03|14765.03|14844.5|14764.5|9
1727912400000|2024-10-02 23:40:00|14844.53|14764.53|14845.38|14765.38|14845.38|14765.38|14844.53|14764.53|7
1727912410000|2024-10-02 23:40:10|14844.91|14764.91|14845.01|14765.01|14845.01|14765.01|14844.56|14764.56|8
1727912420000|2024-10-02 23:40:20|14845.91|14765.91|14845.99|14765.99|14846|14766|14845.74|14765.74|8
1727912430000|2024-10-02 23:40:30|14846.03|14766.03|14845.34|14765.34|14846.03|14766.03|14844.59|14764.59|6
1727912440000|2024-10-02 23:40:40|14845.59|14765.59|14845.39|14765.39|14845.61|14765.61|14845.39|14765.39|8
1727912450000|2024-10-02 23:40:50|14845.38|14765.38|14846.33|14766.33|14846.33|14766.33|14845.26|14765.26|7
1727912460000|2024-10-02 23:41:00|14846.32|14766.32|14844.49|14764.49|14846.32|14766.32|14843.56|14763.56|8
1727912470000|2024-10-02 23:41:10|14844.48|14764.48|14843.95|14763.95|14844.48|14764.48|14843.69|14763.69|9
1727912480000|2024-10-02 23:41:20|14843.71|14763.71|14841.69|14761.69|14843.71|14763.71|14840.16|14760.16|10
1727912490000|2024-10-02 23:41:30|14841.41|14761.41|14841.43|14761.43|14841.56|14761.56|14841.28|14761.28|7
1727912500000|2024-10-02 23:41:40|14841.38|14761.38|14841.23|14761.23|14841.38|14761.38|14841.23|14761.23|9
1727912510000|2024-10-02 23:41:50|14841.7|14761.7|14844.84|14764.84|14844.84|14764.84|14841.7|14761.7|8
1727912520000|2024-10-02 23:42:00|14844.86|14764.86|14843.2|14763.2|14844.86|14764.86|14843.2|14763.2|9
1727912530000|2024-10-02 23:42:10|14842.58|14762.58|14842.44|14762.44|14842.58|14762.58|14841.74|14761.74|9
1727912540000|2024-10-02 23:42:20|14841.5|14761.5|14839.65|14759.65|14841.5|14761.5|14839.62|14759.62|10
1727912550000|2024-10-02 23:42:30|14839.1|14759.1|14840.85|14760.85|14840.87|14760.87|14838.37|14758.37|10
1727912560000|2024-10-02 23:42:40|14840.89|14760.89|14841.16|14761.16|14841.16|14761.16|14840.53|14760.53|9
1727912570000|2024-10-02 23:42:50|14841.12|14761.12|14836.15|14756.15|14841.12|14761.12|14834.68|14754.68|10
1727912580000|2024-10-02 23:43:00|14835.65|14755.65|14837.52|14757.52|14837.88|14757.88|14835.65|14755.65|8
1727912590000|2024-10-02 23:43:10|14837.61|14757.61|14838.53|14758.53|14838.53|14758.53|14837.61|14757.61|9
1727912600000|2024-10-02 23:43:20|14838.52|14758.52|14838.91|14758.91|14838.91|14758.91|14838.21|14758.21|9
1727912610000|2024-10-02 23:43:30|14839.33|14759.33|14839.87|14759.87|14839.87|14759.87|14839.33|14759.33|9
1727912620000|2024-10-02 23:43:40|14840.65|14760.65|14841.01|14761.01|14841.02|14761.02|14840.52|14760.52|8
1727912630000|2024-10-02 23:43:50|14840.95|14760.95|14841.06|14761.06|14841.06|14761.06|14840.95|14760.95|7
1727912640000|2024-10-02 23:44:00|14841.07|14761.07|14842.57|14762.57|14842.92|14762.92|14841.05|14761.05|9
1727912650000|2024-10-02 23:44:10|14842.49|14762.49|14842.65|14762.65|14842.66|14762.66|14842.49|14762.49|4
1727912660000|2024-10-02 23:44:20|14842.64|14762.64|14843.56|14763.56|14843.56|14763.56|14842.64|14762.64|5
1727912670000|2024-10-02 23:44:30|14843.64|14763.64|14843.52|14763.52|14843.69|14763.69|14843.23|14763.23|8
1727912680000|2024-10-02 23:44:40|14843.56|14763.56|14844.03|14764.03|14844.05|14764.05|14843.12|14763.12|10
1727912690000|2024-10-02 23:44:50|14844.02|14764.02|14844.89|14764.89|14844.92|14764.92|14844.02|14764.02|10
1727912700000|2024-10-02 23:45:00|14844.87|14764.87|14846.73|14766.73|14846.73|14766.73|14844.02|14764.02|10
1727912710000|2024-10-02 23:45:10|14847.63|14767.63|14847.16|14767.16|14847.67|14767.67|14847.11|14767.11|9
1727912720000|2024-10-02 23:45:20|14847.14|14767.14|14847.05|14767.05|14847.36|14767.36|14846.43|14766.43|8
1727912730000|2024-10-02 23:45:30|14846.02|14766.02|14844.5|14764.5|14846.62|14766.62|14844.5|14764.5|8
1727912740000|2024-10-02 23:45:40|14845.19|14765.19|14843.58|14763.58|14845.21|14765.21|14843.58|14763.58|9
1727912750000|2024-10-02 23:45:50|14843.43|14763.43|14845.24|14765.24|14845.26|14765.26|14843.43|14763.43|9
1727912760000|2024-10-02 23:46:00|14845.19|14765.19|14849.23|14769.23|14849.23|14769.23|14844.95|14764.95|10
1727912770000|2024-10-02 23:46:10|14849.22|14769.22|14849.68|14769.68|14850.69|14770.69|14849.22|14769.22|10
1727912780000|2024-10-02 23:46:20|14849.53|14769.53|14850.77|14770.77|14851.31|14771.31|14849.53|14769.53|9
1727912790000|2024-10-02 23:46:30|14850.76|14770.76|14851.36|14771.36|14851.36|14771.36|14850.66|14770.66|9
1727912800000|2024-10-02 23:46:40|14851.25|14771.25|14851.6|14771.6|14851.6|14771.6|14851.23|14771.23|10
1727912810000|2024-10-02 23:46:50|14851.32|14771.32|14853.43|14773.43|14853.43|14773.43|14851.32|14771.32|10
1727912820000|2024-10-02 23:47:00|14853.38|14773.38|14853.25|14773.25|14853.39|14773.39|14853.02|14773.02|10
1727912830000|2024-10-02 23:47:10|14852.06|14772.06|14851.58|14771.58|14852.06|14772.06|14850.53|14770.53|9
1727912840000|2024-10-02 23:47:20|14851.83|14771.83|14850.85|14770.85|14852.54|14772.54|14850.85|14770.85|10
1727912850000|2024-10-02 23:47:30|14850.84|14770.84|14849.93|14769.93|14850.84|14770.84|14849.93|14769.93|9
1727912860000|2024-10-02 23:47:40|14849.99|14769.99|14847.6|14767.6|14849.99|14769.99|14847.6|14767.6|9
1727912870000|2024-10-02 23:47:50|14847.59|14767.59|14847.38|14767.38|14848.26|14768.26|14846.98|14766.98|7
1727912880000|2024-10-02 23:48:00|14847.35|14767.35|14846.75|14766.75|14847.63|14767.63|14846.74|14766.74|10
1727912890000|2024-10-02 23:48:10|14846.74|14766.74|14839.69|14759.69|14847.12|14767.12|14839.69|14759.69|6
1727912900000|2024-10-02 23:48:20|14839.66|14759.66|14837.8|14757.8|14839.66|14759.66|14837.8|14757.8|10
1727912910000|2024-10-02 23:48:30|14836.8|14756.8|14832.05|14752.05|14836.92|14756.92|14832.05|14752.05|10
1727912920000|2024-10-02 23:48:40|14831.5|14751.5|14831.81|14751.81|14831.81|14751.81|14830.44|14750.44|10
1727912930000|2024-10-02 23:48:50|14830.96|14750.96|14831.14|14751.14|14832.29|14752.29|14830.72|14750.72|9
1727912940000|2024-10-02 23:49:00|14831.06|14751.06|14829.59|14749.59|14831.58|14751.58|14829.14|14749.14|9
1727912950000|2024-10-02 23:49:10|14829.34|14749.34|14829.11|14749.11|14829.34|14749.34|14828.1|14748.1|6
1727912960000|2024-10-02 23:49:20|14828.91|14748.91|14828.81|14748.81|14829.41|14749.41|14828.53|14748.53|8
1727912970000|2024-10-02 23:49:30|14828.83|14748.83|14829.4|14749.4|14829.54|14749.54|14828.83|14748.83|6
1727912980000|2024-10-02 23:49:40|14829.16|14749.16|14829.2|14749.2|14829.2|14749.2|14828.6|14748.6|10
1727912990000|2024-10-02 23:49:50|14829.17|14749.17|14829.74|14749.74|14829.86|14749.86|14829.16|14749.16|4
1727913000000|2024-10-02 23:50:00|14829.73|14749.73|14829.03|14749.03|14829.73|14749.73|14829|14749|8
1727913010000|2024-10-02 23:50:10|14827.05|14747.05|14826.22|14746.22|14827.05|14747.05|14826.22|14746.22|9
1727913020000|2024-10-02 23:50:20|14829.98|14749.98|14828.21|14748.21|14830.21|14750.21|14828.06|14748.06|10
1727913030000|2024-10-02 23:50:30|14828.2|14748.2|14827.93|14747.93|14828.21|14748.21|14827.27|14747.27|8
1727913040000|2024-10-02 23:50:40|14827.94|14747.94|14825.81|14745.81|14827.96|14747.96|14825.81|14745.81|9
1727913050000|2024-10-02 23:50:50|14825.11|14745.11|14824.9|14744.9|14825.68|14745.68|14824.84|14744.84|9
1727913060000|2024-10-02 23:51:00|14825.12|14745.12|14825.53|14745.53|14825.59|14745.59|14824.72|14744.72|9
1727913070000|2024-10-02 23:51:10|14824.78|14744.78|14825.02|14745.02|14825.83|14745.83|14824.72|14744.72|8
1727913080000|2024-10-02 23:51:20|14825.92|14745.92|14824.25|14744.25|14825.92|14745.92|14824.09|14744.09|9
1727913090000|2024-10-02 23:51:30|14824.6|14744.6|14824.73|14744.73|14824.74|14744.74|14824.17|14744.17|9
1727913100000|2024-10-02 23:51:40|14824.45|14744.45|14826.01|14746.01|14826.01|14746.01|14824.45|14744.45|6
1727913110000|2024-10-02 23:51:50|14826.07|14746.07|14827.53|14747.53|14827.53|14747.53|14826.07|14746.07|9
1727913120000|2024-10-02 23:52:00|14827.89|14747.89|14826.96|14746.96|14827.89|14747.89|14826.96|14746.96|9
1727913130000|2024-10-02 23:52:10|14826.91|14746.91|14826.99|14746.99|14827|14747|14826.84|14746.84|5
1727913140000|2024-10-02 23:52:20|14827.36|14747.36|14828.25|14748.25|14828.72|14748.72|14827.33|14747.33|10
1727913150000|2024-10-02 23:52:30|14828.74|14748.74|14829.7|14749.7|14830.16|14750.16|14828.74|14748.74|8
1727913160000|2024-10-02 23:52:40|14829.71|14749.71|14829.75|14749.75|14830.31|14750.31|14829.4|14749.4|10
1727913170000|2024-10-02 23:52:50|14829.72|14749.72|14829.78|14749.78|14829.78|14749.78|14829.36|14749.36|8
1727913180000|2024-10-02 23:53:00|14829.36|14749.36|14828.94|14748.94|14829.56|14749.56|14828.67|14748.67|7
1727913190000|2024-10-02 23:53:10|14831.59|14751.59|14833.47|14753.47|14833.47|14753.47|14831.59|14751.59|10
1727913200000|2024-10-02 23:53:20|14833.25|14753.25|14832.51|14752.51|14833.26|14753.26|14832.07|14752.07|9
1727913210000|2024-10-02 23:53:30|14832.42|14752.42|14832.82|14752.82|14832.82|14752.82|14832.42|14752.42|10
1727913220000|2024-10-02 23:53:40|14833.22|14753.22|14831.94|14751.94|14833.22|14753.22|14831.94|14751.94|8
1727913230000|2024-10-02 23:53:50|14831.92|14751.92|14833.84|14753.84|14833.84|14753.84|14831.91|14751.91|10
1727913240000|2024-10-02 23:54:00|14833.79|14753.79|14832.74|14752.74|14834.18|14754.18|14832.74|14752.74|8
1727913250000|2024-10-02 23:54:10|14832.92|14752.92|14832.89|14752.89|14833.02|14753.02|14832.76|14752.76|7
1727913260000|2024-10-02 23:54:20|14832.9|14752.9|14833.39|14753.39|14833.46|14753.46|14832.9|14752.9|6
1727913270000|2024-10-02 23:54:30|14833.19|14753.19|14833.18|14753.18|14833.2|14753.2|14833.17|14753.17|5
1727913280000|2024-10-02 23:54:40|14833.17|14753.17|14833.78|14753.78|14834.21|14754.21|14833.16|14753.16|7
1727913290000|2024-10-02 23:54:50|14833.86|14753.86|14832.85|14752.85|14833.86|14753.86|14832.85|14752.85|8
1727913300000|2024-10-02 23:55:00|14832.73|14752.73|14832.47|14752.47|14832.73|14752.73|14832.24|14752.24|9
1727913310000|2024-10-02 23:55:10|14832.44|14752.44|14830.11|14750.11|14832.44|14752.44|14830.11|14750.11|10
1727913320000|2024-10-02 23:55:20|14830|14750|14831.41|14751.41|14831.41|14751.41|14829.56|14749.56|10
1727913330000|2024-10-02 23:55:30|14831.9|14751.9|14831.97|14751.97|14831.97|14751.97|14831.64|14751.64|10
1727913340000|2024-10-02 23:55:40|14832.14|14752.14|14835.92|14755.92|14835.92|14755.92|14832.14|14752.14|9
1727913350000|2024-10-02 23:55:50|14836.24|14756.24|14836.22|14756.22|14836.67|14756.67|14836.22|14756.22|6
1727913360000|2024-10-02 23:56:00|14836.23|14756.23|14835.56|14755.56|14836.43|14756.43|14835.56|14755.56|9
1727913370000|2024-10-02 23:56:10|14835.55|14755.55|14834.96|14754.96|14835.55|14755.55|14834.96|14754.96|7
1727913380000|2024-10-02 23:56:20|14834.98|14754.98|14835.21|14755.21|14835.22|14755.22|14834.94|14754.94|8
1727913390000|2024-10-02 23:56:30|14835.8|14755.8|14835.82|14755.82|14836.25|14756.25|14835.37|14755.37|8
1727913400000|2024-10-02 23:56:40|14835.83|14755.83|14837.23|14757.23|14837.23|14757.23|14835.47|14755.47|8
1727913410000|2024-10-02 23:56:50|14838.35|14758.35|14841.5|14761.5|14841.5|14761.5|14838.32|14758.32|10
1727913420000|2024-10-02 23:57:00|14841.51|14761.51|14839.12|14759.12|14841.75|14761.75|14839.12|14759.12|10
1727913430000|2024-10-02 23:57:10|14839.11|14759.11|14836.71|14756.71|14839.11|14759.11|14836.71|14756.71|9
1727913440000|2024-10-02 23:57:20|14836.7|14756.7|14835.65|14755.65|14836.7|14756.7|14835.59|14755.59|9
1727913450000|2024-10-02 23:57:30|14835.5|14755.5|14835.1|14755.1|14835.5|14755.5|14834.24|14754.24|10
1727913460000|2024-10-02 23:57:40|14835.31|14755.31|14834.82|14754.82|14835.31|14755.31|14834.81|14754.81|7
1727913470000|2024-10-02 23:57:50|14835.18|14755.18|14834.12|14754.12|14835.18|14755.18|14834.12|14754.12|4
1727913480000|2024-10-02 23:58:00|14834.1|14754.1|14834.05|14754.05|14834.13|14754.13|14834.05|14754.05|7
1727913490000|2024-10-02 23:58:10|14833.92|14753.92|14833.86|14753.86|14833.92|14753.92|14833.36|14753.36|8
1727913500000|2024-10-02 23:58:20|14833.85|14753.85|14832.6|14752.6|14833.87|14753.87|14832.42|14752.42|7
1727913510000|2024-10-02 23:58:30|14832.59|14752.59|14831.07|14751.07|14832.59|14752.59|14831.07|14751.07|10
1727913520000|2024-10-02 23:58:40|14831.44|14751.44|14831.65|14751.65|14832.04|14752.04|14831.12|14751.12|8
1727913530000|2024-10-02 23:58:50|14831.64|14751.64|14831.79|14751.79|14832.09|14752.09|14831.64|14751.64|9
1727913540000|2024-10-02 23:59:00|14831.75|14751.75|14831.47|14751.47|14831.75|14751.75|14831.47|14751.47|6
1727913550000|2024-10-02 23:59:10|14831.48|14751.48|14832.28|14752.28|14832.28|14752.28|14831.41|14751.41|9
1727913560000|2024-10-02 23:59:20|14832.63|14752.63|14831.98|14751.98|14832.63|14752.63|14831.87|14751.87|8
1727913570000|2024-10-02 23:59:30|14832.13|14752.13|14832.47|14752.47|14832.47|14752.47|14832.13|14752.13|9
1727913580000|2024-10-02 23:59:40|14832.43|14752.43|14830.8|14750.8|14832.43|14752.43|14830.8|14750.8|9
1727913590000|2024-10-02 23:59:50|14830.79|14750.79|14830.43|14750.43|14830.84|14750.84|14830.43|14750.43|6
1727913600000|2024-10-03 00:00:00|14828.93|14748.93|14826.93|14746.93|14828.93|14748.93|14826.93|14746.93|10
1727913610000|2024-10-03 00:00:10|14826.22|14746.22|14826.67|14746.67|14827.39|14747.39|14825.75|14745.75|10
1727913620000|2024-10-03 00:00:20|14826.72|14746.72|14825.41|14745.41|14826.72|14746.72|14825.41|14745.41|9
1727913630000|2024-10-03 00:00:30|14826.11|14746.11|14827.14|14747.14|14827.14|14747.14|14826.11|14746.11|9
1727913640000|2024-10-03 00:00:40|14827.03|14747.03|14828.46|14748.46|14828.55|14748.55|14827.03|14747.03|10
1727913650000|2024-10-03 00:00:50|14828.67|14748.67|14830.37|14750.37|14830.37|14750.37|14828.65|14748.65|9
1727913660000|2024-10-03 00:01:00|14831.5|14751.5|14831.92|14751.92|14831.92|14751.92|14830.37|14750.37|10
1727913670000|2024-10-03 00:01:10|14832.56|14752.56|14831.36|14751.36|14832.56|14752.56|14829.31|14749.31|10
1727913680000|2024-10-03 00:01:20|14831.37|14751.37|14832.28|14752.28|14832.35|14752.35|14830.84|14750.84|10
1727913690000|2024-10-03 00:01:30|14832.27|14752.27|14831.67|14751.67|14832.84|14752.84|14831.67|14751.67|10
1727913700000|2024-10-03 00:01:40|14831.65|14751.65|14832.94|14752.94|14833|14753|14831.65|14751.65|8
1727913710000|2024-10-03 00:01:50|14832.96|14752.96|14837.37|14757.37|14837.37|14757.37|14832.95|14752.95|10
1727913720000|2024-10-03 00:02:00|14839.81|14759.81|14845.62|14765.62|14845.62|14765.62|14839.81|14759.81|9
1727913730000|2024-10-03 00:02:10|14845.08|14765.08|14845.4|14765.4|14848.28|14768.28|14845.08|14765.08|10
1727913740000|2024-10-03 00:02:20|14844.85|14764.85|14840.91|14760.91|14844.85|14764.85|14840.88|14760.88|9
1727913750000|2024-10-03 00:02:30|14840.9|14760.9|14837.11|14757.11|14840.9|14760.9|14837.1|14757.1|10
1727913760000|2024-10-03 00:02:40|14835.33|14755.33|14831.96|14751.96|14835.33|14755.33|14831.55|14751.55|10
1727913770000|2024-10-03 00:02:50|14832.42|14752.42|14831.33|14751.33|14832.42|14752.42|14830.98|14750.98|10
1727913780000|2024-10-03 00:03:00|14831.79|14751.79|14831.69|14751.69|14831.79|14751.79|14830.97|14750.97|10
1727913790000|2024-10-03 00:03:10|14831.24|14751.24|14830.44|14750.44|14831.24|14751.24|14830.21|14750.21|7
1727913800000|2024-10-03 00:03:20|14830.11|14750.11|14829.7|14749.7|14830.46|14750.46|14829.6|14749.6|8
1727913810000|2024-10-03 00:03:30|14829.76|14749.76|14826.49|14746.49|14829.81|14749.81|14826.49|14746.49|10
1727913820000|2024-10-03 00:03:40|14826.45|14746.45|14830.14|14750.14|14830.14|14750.14|14826.39|14746.39|10
1727913830000|2024-10-03 00:03:50|14831.08|14751.08|14831.96|14751.96|14831.96|14751.96|14830.53|14750.53|8
1727913840000|2024-10-03 00:04:00|14831.92|14751.92|14829.72|14749.72|14831.92|14751.92|14829.72|14749.72|9
1727913850000|2024-10-03 00:04:10|14830.47|14750.47|14828.07|14748.07|14830.47|14750.47|14828.07|14748.07|10
1727913860000|2024-10-03 00:04:20|14827.37|14747.37|14823.98|14743.98|14827.37|14747.37|14823.63|14743.63|10
1727913870000|2024-10-03 00:04:30|14821.57|14741.57|14816.74|14736.74|14822.36|14742.36|14816.74|14736.74|10
1727913880000|2024-10-03 00:04:40|14816.31|14736.31|14812.28|14732.28|14816.31|14736.31|14812.28|14732.28|10
1727913890000|2024-10-03 00:04:50|14812.6|14732.6|14810.9|14730.9|14812.97|14732.97|14810.9|14730.9|9
1727913900000|2024-10-03 00:05:00|14809.61|14729.61|14805.8|14725.8|14810.22|14730.22|14803.8|14723.8|10
1727913910000|2024-10-03 00:05:10|14805.75|14725.75|14805.85|14725.85|14806.39|14726.39|14805.67|14725.67|10
1727913920000|2024-10-03 00:05:20|14805.79|14725.79|14805.46|14725.46|14805.79|14725.79|14803.48|14723.48|9
1727913930000|2024-10-03 00:05:30|14805.48|14725.48|14805.56|14725.56|14806.06|14726.06|14805.1|14725.1|9
1727913940000|2024-10-03 00:05:40|14805.57|14725.57|14805.41|14725.41|14806.53|14726.53|14805.39|14725.39|9
1727913950000|2024-10-03 00:05:50|14805.54|14725.54|14805.91|14725.91|14805.91|14725.91|14805.18|14725.18|9
1727913960000|2024-10-03 00:06:00|14805.92|14725.92|14803.03|14723.03|14806.26|14726.26|14803.03|14723.03|10
1727913970000|2024-10-03 00:06:10|14802.44|14722.44|14804.11|14724.11|14804.37|14724.37|14802.44|14722.44|8
1727913980000|2024-10-03 00:06:20|14803.84|14723.84|14803.3|14723.3|14803.84|14723.84|14802.26|14722.26|9
1727913990000|2024-10-03 00:06:30|14803.24|14723.24|14802|14722|14803.24|14723.24|14801.99|14721.99|10
1727914000000|2024-10-03 00:06:40|14802.53|14722.53|14801.86|14721.86|14802.66|14722.66|14801.86|14721.86|9
1727914010000|2024-10-03 00:06:50|14802.43|14722.43|14803.21|14723.21|14803.57|14723.57|14800.63|14720.63|10
1727914020000|2024-10-03 00:07:00|14804.25|14724.25|14803.11|14723.11|14805.08|14725.08|14801.67|14721.67|9
1727914030000|2024-10-03 00:07:10|14803.27|14723.27|14802.27|14722.27|14803.27|14723.27|14801.05|14721.05|9
1727914040000|2024-10-03 00:07:20|14801.59|14721.59|14803.9|14723.9|14803.9|14723.9|14801.38|14721.38|10
1727914050000|2024-10-03 00:07:30|14803.95|14723.95|14806.04|14726.04|14806.04|14726.04|14803.33|14723.33|10
1727914060000|2024-10-03 00:07:40|14806.32|14726.32|14816.72|14736.72|14816.72|14736.72|14806.32|14726.32|9
1727914070000|2024-10-03 00:07:50|14817.17|14737.17|14826.4|14746.4|14826.4|14746.4|14817.17|14737.17|10
1727914080000|2024-10-03 00:08:00|14826.02|14746.02|14822.64|14742.64|14827.88|14747.88|14822.64|14742.64|10
1727914090000|2024-10-03 00:08:10|14822.74|14742.74|14821.61|14741.61|14823.94|14743.94|14821.61|14741.61|10
1727914100000|2024-10-03 00:08:20|14821.44|14741.44|14822.02|14742.02|14822.02|14742.02|14820.95|14740.95|10
1727914110000|2024-10-03 00:08:30|14822.89|14742.89|14820.4|14740.4|14822.89|14742.89|14820.4|14740.4|10
1727914120000|2024-10-03 00:08:40|14819.05|14739.05|14818.42|14738.42|14819.05|14739.05|14818.21|14738.21|9
1727914130000|2024-10-03 00:08:50|14818.26|14738.26|14821.42|14741.42|14822.01|14742.01|14818.26|14738.26|10
1727914140000|2024-10-03 00:09:00|14821.21|14741.21|14820.99|14740.99|14823.23|14743.23|14820.54|14740.54|9
1727914150000|2024-10-03 00:09:10|14820.95|14740.95|14821.22|14741.22|14821.31|14741.31|14820.33|14740.33|10
1727914160000|2024-10-03 00:09:20|14821.25|14741.25|14824.57|14744.57|14824.57|14744.57|14821.25|14741.25|8
1727914170000|2024-10-03 00:09:30|14824.61|14744.61|14826.75|14746.75|14826.75|14746.75|14824.58|14744.58|9
1727914180000|2024-10-03 00:09:40|14826.76|14746.76|14828.29|14748.29|14828.29|14748.29|14826.76|14746.76|7
1727914190000|2024-10-03 00:09:50|14828.22|14748.22|14830.78|14750.78|14830.78|14750.78|14827.96|14747.96|8
1727914200000|2024-10-03 00:10:00|14831.76|14751.76|14836.74|14756.74|14836.74|14756.74|14831.76|14751.76|10
1727914210000|2024-10-03 00:10:10|14836.71|14756.71|14835.31|14755.31|14836.71|14756.71|14833.61|14753.61|10
1727914220000|2024-10-03 00:10:20|14834.98|14754.98|14837.26|14757.26|14837.26|14757.26|14834.98|14754.98|10
1727914230000|2024-10-03 00:10:30|14838.59|14758.59|14849.8|14769.8|14850.91|14770.91|14838.1|14758.1|10
1727914240000|2024-10-03 00:10:40|14849.95|14769.95|14848.8|14768.8|14850.45|14770.45|14848.03|14768.03|10
1727914250000|2024-10-03 00:10:50|14848.83|14768.83|14850.67|14770.67|14850.91|14770.91|14848.83|14768.83|10
1727914260000|2024-10-03 00:11:00|14850.47|14770.47|14853.01|14773.01|14853.01|14773.01|14849.99|14769.99|9
1727914270000|2024-10-03 00:11:10|14852.53|14772.53|14855.7|14775.7|14856.98|14776.98|14852.53|14772.53|9
1727914280000|2024-10-03 00:11:20|14856.97|14776.97|14856.06|14776.06|14858.09|14778.09|14855.56|14775.56|10
1727914290000|2024-10-03 00:11:30|14856.86|14776.86|14855.71|14775.71|14857.08|14777.08|14854.9|14774.9|10
1727914300000|2024-10-03 00:11:40|14855.99|14775.99|14857.41|14777.41|14857.41|14777.41|14855.69|14775.69|10
1727914310000|2024-10-03 00:11:50|14857.7|14777.7|14860.12|14780.12|14860.12|14780.12|14857.7|14777.7|10
1727914320000|2024-10-03 00:12:00|14860.44|14780.44|14859.17|14779.17|14860.46|14780.46|14859.04|14779.04|10
1727914330000|2024-10-03 00:12:10|14859.1|14779.1|14856.95|14776.95|14859.1|14779.1|14856.95|14776.95|9
1727914340000|2024-10-03 00:12:20|14856.94|14776.94|14856.97|14776.97|14857.26|14777.26|14856.53|14776.53|10
1727914350000|2024-10-03 00:12:30|14857.07|14777.07|14859|14779|14860.28|14780.28|14857.04|14777.04|8
1727914360000|2024-10-03 00:12:40|14859.13|14779.13|14859.11|14779.11|14860.36|14780.36|14859.11|14779.11|8
1727914370000|2024-10-03 00:12:50|14859.27|14779.27|14860.42|14780.42|14860.42|14780.42|14858.05|14778.05|9
1727914380000|2024-10-03 00:13:00|14860.47|14780.47|14862.26|14782.26|14862.86|14782.86|14860.37|14780.37|10
1727914390000|2024-10-03 00:13:10|14861.86|14781.86|14857.2|14777.2|14861.86|14781.86|14857.2|14777.2|10
1727914400000|2024-10-03 00:13:20|14857.39|14777.39|14857.59|14777.59|14857.95|14777.95|14856.37|14776.37|10
1727914410000|2024-10-03 00:13:30|14857.63|14777.63|14855.09|14775.09|14857.63|14777.63|14855.09|14775.09|10
1727914420000|2024-10-03 00:13:40|14854.85|14774.85|14850.93|14770.93|14854.87|14774.87|14850.86|14770.86|7
1727914430000|2024-10-03 00:13:50|14850.77|14770.77|14852.57|14772.57|14852.74|14772.74|14850.75|14770.75|10
1727914440000|2024-10-03 00:14:00|14852.63|14772.63|14854.59|14774.59|14854.6|14774.6|14852.63|14772.63|10
1727914450000|2024-10-03 00:14:10|14854.33|14774.33|14854.7|14774.7|14854.82|14774.82|14853.75|14773.75|9
1727914460000|2024-10-03 00:14:20|14854.76|14774.76|14855.3|14775.3|14855.7|14775.7|14854.68|14774.68|10
1727914470000|2024-10-03 00:14:30|14856.22|14776.22|14856.76|14776.76|14856.76|14776.76|14856.22|14776.22|9
1727914480000|2024-10-03 00:14:40|14856.98|14776.98|14855.82|14775.82|14856.98|14776.98|14855.61|14775.61|8
1727914490000|2024-10-03 00:14:50|14855.98|14775.98|14857.54|14777.54|14857.54|14777.54|14855.98|14775.98|8
1727914500000|2024-10-03 00:15:00|14856.75|14776.75|14854.54|14774.54|14857.36|14777.36|14853.37|14773.37|10
1727914510000|2024-10-03 00:15:10|14855.54|14775.54|14855.2|14775.2|14855.9|14775.9|14855.18|14775.18|10
1727914520000|2024-10-03 00:15:20|14855.78|14775.78|14860.22|14780.22|14862.45|14782.45|14855.78|14775.78|10
1727914530000|2024-10-03 00:15:30|14860.23|14780.23|14857.49|14777.49|14860.23|14780.23|14857.22|14777.22|9
1727914540000|2024-10-03 00:15:40|14857.08|14777.08|14859.84|14779.84|14860.25|14780.25|14856.27|14776.27|9
1727914550000|2024-10-03 00:15:50|14861.67|14781.67|14862.92|14782.92|14863.14|14783.14|14861.67|14781.67|9
1727914560000|2024-10-03 00:16:00|14864.53|14784.53|14863.09|14783.09|14864.53|14784.53|14862.97|14782.97|10
1727914570000|2024-10-03 00:16:10|14863.1|14783.1|14863.43|14783.43|14864.11|14784.11|14863.1|14783.1|10
1727914580000|2024-10-03 00:16:20|14866.59|14786.59|14864.8|14784.8|14866.64|14786.64|14864.46|14784.46|10
1727914590000|2024-10-03 00:16:30|14864.89|14784.89|14859.01|14779.01|14865.55|14785.55|14859.01|14779.01|10
1727914600000|2024-10-03 00:16:40|14858.97|14778.97|14853.68|14773.68|14858.97|14778.97|14853.68|14773.68|10
1727914610000|2024-10-03 00:16:50|14853.66|14773.66|14852.69|14772.69|14853.66|14773.66|14851.37|14771.37|10
1727914620000|2024-10-03 00:17:00|14852.72|14772.72|14854.21|14774.21|14854.79|14774.79|14852.72|14772.72|10
1727914630000|2024-10-03 00:17:10|14854.38|14774.38|14858.57|14778.57|14858.92|14778.92|14854.38|14774.38|9
1727914640000|2024-10-03 00:17:20|14858.56|14778.56|14856.51|14776.51|14858.56|14778.56|14854.98|14774.98|9
1727914650000|2024-10-03 00:17:30|14856.53|14776.53|14855.09|14775.09|14856.96|14776.96|14855.09|14775.09|9
1727914660000|2024-10-03 00:17:40|14855.31|14775.31|14853.44|14773.44|14855.31|14775.31|14852.92|14772.92|9
1727914670000|2024-10-03 00:17:50|14853.42|14773.42|14852.6|14772.6|14854.02|14774.02|14852.6|14772.6|9
1727914680000|2024-10-03 00:18:00|14852.48|14772.48|14847.26|14767.26|14852.66|14772.66|14847.26|14767.26|10
1727914690000|2024-10-03 00:18:10|14847.76|14767.76|14847.75|14767.75|14847.95|14767.95|14847.02|14767.02|9
1727914700000|2024-10-03 00:18:20|14847.43|14767.43|14843.74|14763.74|14847.91|14767.91|14843.74|14763.74|8
1727914710000|2024-10-03 00:18:30|14843.21|14763.21|14840.3|14760.3|14843.21|14763.21|14840.3|14760.3|10
1727914720000|2024-10-03 00:18:40|14841.51|14761.51|14844.13|14764.13|14845.12|14765.12|14841.51|14761.51|10
1727914730000|2024-10-03 00:18:50|14844.17|14764.17|14844.09|14764.09|14846.11|14766.11|14844.08|14764.08|10
1727914740000|2024-10-03 00:19:00|14843.46|14763.46|14841.67|14761.67|14843.46|14763.46|14841.2|14761.2|9
1727914750000|2024-10-03 00:19:10|14841.66|14761.66|14838.92|14758.92|14841.66|14761.66|14838.92|14758.92|8
1727914760000|2024-10-03 00:19:20|14839.02|14759.02|14838.49|14758.49|14839.59|14759.59|14838.31|14758.31|10
1727914770000|2024-10-03 00:19:30|14839.9|14759.9|14837.4|14757.4|14839.9|14759.9|14836.86|14756.86|10
1727914780000|2024-10-03 00:19:40|14836.66|14756.66|14836.32|14756.32|14836.66|14756.66|14836.32|14756.32|8
1727914790000|2024-10-03 00:19:50|14835.86|14755.86|14830.97|14750.97|14835.86|14755.86|14830.97|14750.97|9
1727914800000|2024-10-03 00:20:00|14830.01|14750.01|14831.27|14751.27|14831.32|14751.32|14829.83|14749.83|10
1727914810000|2024-10-03 00:20:10|14831.34|14751.34|14830.5|14750.5|14831.53|14751.53|14830.5|14750.5|9
1727914820000|2024-10-03 00:20:20|14830.55|14750.55|14833.04|14753.04|14833.04|14753.04|14830.55|14750.55|10
1727914830000|2024-10-03 00:20:30|14834.5|14754.5|14833.62|14753.62|14835.37|14755.37|14833.62|14753.62|10
1727914840000|2024-10-03 00:20:40|14832.71|14752.71|14831.14|14751.14|14832.71|14752.71|14831.14|14751.14|10
1727914850000|2024-10-03 00:20:50|14831.02|14751.02|14829.4|14749.4|14831.11|14751.11|14829.4|14749.4|10
1727914860000|2024-10-03 00:21:00|14829.37|14749.37|14829.84|14749.84|14830.2|14750.2|14828.91|14748.91|9
1727914870000|2024-10-03 00:21:10|14827.93|14747.93|14826.65|14746.65|14828.78|14748.78|14826.65|14746.65|10
1727914880000|2024-10-03 00:21:20|14825.78|14745.78|14827.51|14747.51|14827.68|14747.68|14825.78|14745.78|10
1727914890000|2024-10-03 00:21:30|14826.93|14746.93|14827.7|14747.7|14828.17|14748.17|14826.85|14746.85|10
1727914900000|2024-10-03 00:21:40|14828.33|14748.33|14831.22|14751.22|14831.24|14751.24|14827.34|14747.34|9
1727914910000|2024-10-03 00:21:50|14831.26|14751.26|14830.28|14750.28|14831.26|14751.26|14830.28|14750.28|10
1727914920000|2024-10-03 00:22:00|14830.37|14750.37|14830.53|14750.53|14832.63|14752.63|14830.37|14750.37|9
1727914930000|2024-10-03 00:22:10|14830.74|14750.74|14831.24|14751.24|14831.99|14751.99|14830.74|14750.74|8
1727914940000|2024-10-03 00:22:20|14831.28|14751.28|14828.85|14748.85|14831.35|14751.35|14828.85|14748.85|9
1727914950000|2024-10-03 00:22:30|14827.99|14747.99|14827.52|14747.52|14828.81|14748.81|14827.52|14747.52|9
1727914960000|2024-10-03 00:22:40|14828.15|14748.15|14828.26|14748.26|14828.47|14748.47|14828.15|14748.15|8
1727914970000|2024-10-03 00:22:50|14827.99|14747.99|14825.5|14745.5|14827.99|14747.99|14825.39|14745.39|10
1727914980000|2024-10-03 00:23:00|14825.26|14745.26|14816.23|14736.23|14825.26|14745.26|14815.46|14735.46|10
1727914990000|2024-10-03 00:23:10|14815.76|14735.76|14813.11|14733.11|14815.76|14735.76|14812.98|14732.98|10
1727915000000|2024-10-03 00:23:20|14813.12|14733.12|14812.46|14732.46|14813.6|14733.6|14812.46|14732.46|9
1727915010000|2024-10-03 00:23:30|14812.84|14732.84|14808.22|14728.22|14813.36|14733.36|14808.22|14728.22|10
1727915020000|2024-10-03 00:23:40|14806.72|14726.72|14806.26|14726.26|14807.4|14727.4|14805.57|14725.57|10
1727915030000|2024-10-03 00:23:50|14806.19|14726.19|14805.05|14725.05|14806.3|14726.3|14805.05|14725.05|9
1727915040000|2024-10-03 00:24:00|14804.9|14724.9|14801.75|14721.75|14805.66|14725.66|14801.75|14721.75|10
1727915050000|2024-10-03 00:24:10|14801.54|14721.54|14801.05|14721.05|14802.57|14722.57|14801.05|14721.05|10
1727915060000|2024-10-03 00:24:20|14800.45|14720.45|14801.44|14721.44|14801.44|14721.44|14799.99|14719.99|10
1727915070000|2024-10-03 00:24:30|14800.56|14720.56|14803.5|14723.5|14803.5|14723.5|14800.56|14720.56|10
1727915080000|2024-10-03 00:24:40|14803.48|14723.48|14804.03|14724.03|14804.03|14724.03|14803.09|14723.09|7
1727915090000|2024-10-03 00:24:50|14804.18|14724.18|14805.52|14725.52|14805.52|14725.52|14804.01|14724.01|9
1727915100000|2024-10-03 00:25:00|14805.51|14725.51|14803.03|14723.03|14805.57|14725.57|14803.03|14723.03|10
1727915110000|2024-10-03 00:25:10|14802.77|14722.77|14804.34|14724.34|14804.34|14724.34|14802.62|14722.62|10
1727915120000|2024-10-03 00:25:20|14804.3|14724.3|14802.28|14722.28|14804.3|14724.3|14802.02|14722.02|10
1727915130000|2024-10-03 00:25:30|14805.23|14725.23|14803.11|14723.11|14806.18|14726.18|14803.11|14723.11|10
1727915140000|2024-10-03 00:25:40|14802.81|14722.81|14805.25|14725.25|14805.83|14725.83|14802.8|14722.8|10
1727915150000|2024-10-03 00:25:50|14805.3|14725.3|14805.81|14725.81|14806.16|14726.16|14805.3|14725.3|7
1727915160000|2024-10-03 00:26:00|14805.8|14725.8|14805.54|14725.54|14806.81|14726.81|14805.54|14725.54|8
1727915170000|2024-10-03 00:26:10|14805.25|14725.25|14799.94|14719.94|14805.25|14725.25|14799.94|14719.94|10
1727915180000|2024-10-03 00:26:20|14799.76|14719.76|14800.08|14720.08|14800.08|14720.08|14798.96|14718.96|10
1727915190000|2024-10-03 00:26:30|14800.53|14720.53|14804.65|14724.65|14804.65|14724.65|14800.26|14720.26|10
1727915200000|2024-10-03 00:26:40|14805.03|14725.03|14803.85|14723.85|14805.03|14725.03|14803.62|14723.62|9
1727915210000|2024-10-03 00:26:50|14803.86|14723.86|14807.17|14727.17|14807.17|14727.17|14803.86|14723.86|10
1727915220000|2024-10-03 00:27:00|14808.38|14728.38|14812.8|14732.8|14812.8|14732.8|14808.38|14728.38|9
1727915230000|2024-10-03 00:27:10|14813.7|14733.7|14816.54|14736.54|14816.54|14736.54|14812.4|14732.4|10
1727915240000|2024-10-03 00:27:20|14816.66|14736.66|14818.68|14738.68|14818.68|14738.68|14816.66|14736.66|9
1727915250000|2024-10-03 00:27:30|14820.16|14740.16|14828.76|14748.76|14828.76|14748.76|14820.16|14740.16|10
1727915260000|2024-10-03 00:27:40|14827.91|14747.91|14826.28|14746.28|14827.91|14747.91|14825.94|14745.94|10
1727915270000|2024-10-03 00:27:50|14825.96|14745.96|14827.51|14747.51|14828.05|14748.05|14825.96|14745.96|10
1727915280000|2024-10-03 00:28:00|14827.44|14747.44|14825.78|14745.78|14827.44|14747.44|14824.71|14744.71|10
1727915290000|2024-10-03 00:28:10|14826.47|14746.47|14828.16|14748.16|14828.55|14748.55|14826.16|14746.16|10
1727915300000|2024-10-03 00:28:20|14828.18|14748.18|14827.25|14747.25|14829.91|14749.91|14827.25|14747.25|9
1727915310000|2024-10-03 00:28:30|14827.22|14747.22|14831.57|14751.57|14831.59|14751.59|14825.99|14745.99|10
1727915320000|2024-10-03 00:28:40|14831.11|14751.11|14831.78|14751.78|14831.83|14751.83|14831.11|14751.11|10
1727915330000|2024-10-03 00:28:50|14831.97|14751.97|14832.73|14752.73|14833|14753|14831.63|14751.63|9
1727915340000|2024-10-03 00:29:00|14837.18|14757.18|14840.07|14760.07|14840.12|14760.12|14837.18|14757.18|10
1727915350000|2024-10-03 00:29:10|14840.14|14760.14|14838.82|14758.82|14840.19|14760.19|14837.97|14757.97|9
1727915360000|2024-10-03 00:29:20|14838.83|14758.83|14838.24|14758.24|14838.83|14758.83|14838.14|14758.14|7
1727915370000|2024-10-03 00:29:30|14837.34|14757.34|14838.97|14758.97|14838.97|14758.97|14837.21|14757.21|10
1727915380000|2024-10-03 00:29:40|14839.82|14759.82|14839.6|14759.6|14840.03|14760.03|14839.6|14759.6|8
1727915390000|2024-10-03 00:29:50|14839.59|14759.59|14841.1|14761.1|14841.1|14761.1|14839.56|14759.56|10
1727915400000|2024-10-03 00:30:00|14841.19|14761.19|14840.35|14760.35|14841.55|14761.55|14839.67|14759.67|9
1727915410000|2024-10-03 00:30:10|14841.55|14761.55|14843.75|14763.75|14844.44|14764.44|14841.55|14761.55|10
1727915420000|2024-10-03 00:30:20|14844.35|14764.35|14846.5|14766.5|14846.5|14766.5|14844.35|14764.35|10
1727915430000|2024-10-03 00:30:30|14845.96|14765.96|14855.85|14775.85|14855.85|14775.85|14845.96|14765.96|10
1727915440000|2024-10-03 00:30:40|14856.49|14776.49|14853.87|14773.87|14857.1|14777.1|14853.87|14773.87|10
1727915450000|2024-10-03 00:30:50|14852.36|14772.36|14851.32|14771.32|14852.36|14772.36|14850.58|14770.58|9
1727915460000|2024-10-03 00:31:00|14851.25|14771.25|14854.38|14774.38|14854.38|14774.38|14851.25|14771.25|10
1727915470000|2024-10-03 00:31:10|14853.99|14773.99|14851.98|14771.98|14855.48|14775.48|14851.98|14771.98|10
1727915480000|2024-10-03 00:31:20|14851.97|14771.97|14854.75|14774.75|14854.75|14774.75|14851.97|14771.97|9
1727915490000|2024-10-03 00:31:30|14854.74|14774.74|14853.93|14773.93|14855.79|14775.79|14852.74|14772.74|9
1727915500000|2024-10-03 00:31:40|14854.32|14774.32|14854.93|14774.93|14858.52|14778.52|14854.32|14774.32|10
1727915510000|2024-10-03 00:31:50|14856.73|14776.73|14855.98|14775.98|14856.73|14776.73|14855.22|14775.22|10
1727915520000|2024-10-03 00:32:00|14857.02|14777.02|14858.51|14778.51|14858.51|14778.51|14857.02|14777.02|9
1727915530000|2024-10-03 00:32:10|14859.76|14779.76|14862.84|14782.84|14862.84|14782.84|14859.19|14779.19|9
1727915540000|2024-10-03 00:32:20|14863.15|14783.15|14866.62|14786.62|14866.62|14786.62|14862.63|14782.63|9
1727915550000|2024-10-03 00:32:30|14866.6|14786.6|14875.25|14795.25|14875.25|14795.25|14866.6|14786.6|10
1727915560000|2024-10-03 00:32:40|14874.53|14794.53|14877.36|14797.36|14877.36|14797.36|14873.21|14793.21|9
1727915570000|2024-10-03 00:32:50|14877.14|14797.14|14874.29|14794.29|14877.14|14797.14|14874.2|14794.2|10
1727915580000|2024-10-03 00:33:00|14874.24|14794.24|14878.73|14798.73|14880.15|14800.15|14874.24|14794.24|10
1727915590000|2024-10-03 00:33:10|14878.86|14798.86|14876.41|14796.41|14880.06|14800.06|14875.76|14795.76|10
1727915600000|2024-10-03 00:33:20|14877.32|14797.32|14877.9|14797.9|14877.96|14797.96|14876.61|14796.61|9
1727915610000|2024-10-03 00:33:30|14876.99|14796.99|14878.35|14798.35|14878.83|14798.83|14876.13|14796.13|10
1727915620000|2024-10-03 00:33:40|14878.88|14798.88|14878.31|14798.31|14878.91|14798.91|14877.72|14797.72|10
1727915630000|2024-10-03 00:33:50|14878.89|14798.89|14882.18|14802.18|14882.18|14802.18|14878.89|14798.89|10
1727915640000|2024-10-03 00:34:00|14882.51|14802.51|14892.69|14812.69|14892.69|14812.69|14881.61|14801.61|10
1727915650000|2024-10-03 00:34:10|14893.25|14813.25|14895.18|14815.18|14895.88|14815.88|14892.55|14812.55|10
1727915660000|2024-10-03 00:34:20|14895.27|14815.27|14896.48|14816.48|14896.48|14816.48|14895.27|14815.27|10
1727915670000|2024-10-03 00:34:30|14896.4|14816.4|14895.01|14815.01|14896.69|14816.69|14895.01|14815.01|9
1727915680000|2024-10-03 00:34:40|14894.52|14814.52|14894.76|14814.76|14894.95|14814.95|14894.01|14814.01|8
1727915690000|2024-10-03 00:34:50|14894.74|14814.74|14893.87|14813.87|14895.76|14815.76|14893.87|14813.87|9
1727915700000|2024-10-03 00:35:00|14893.75|14813.75|14891.92|14811.92|14893.92|14813.92|14891.92|14811.92|10
1727915710000|2024-10-03 00:35:10|14890.23|14810.23|14885.12|14805.12|14890.23|14810.23|14885.12|14805.12|10
1727915720000|2024-10-03 00:35:20|14885.1|14805.1|14886.04|14806.04|14886.48|14806.48|14885.1|14805.1|10
1727915730000|2024-10-03 00:35:30|14885.22|14805.22|14883.5|14803.5|14885.22|14805.22|14883.5|14803.5|9
1727915740000|2024-10-03 00:35:40|14880.22|14800.22|14880.52|14800.52|14881.97|14801.97|14879.69|14799.69|10
1727915750000|2024-10-03 00:35:50|14880.35|14800.35|14882.73|14802.73|14882.74|14802.74|14880.35|14800.35|9
1727915760000|2024-10-03 00:36:00|14883.23|14803.23|14884.85|14804.85|14886.95|14806.95|14883.23|14803.23|10
1727915770000|2024-10-03 00:36:10|14884.57|14804.57|14888.3|14808.3|14889.57|14809.57|14884.2|14804.2|10
1727915780000|2024-10-03 00:36:20|14887.27|14807.27|14886.57|14806.57|14887.64|14807.64|14885.79|14805.79|9
1727915790000|2024-10-03 00:36:30|14887.87|14807.87|14891.71|14811.71|14891.72|14811.72|14887.52|14807.52|10
1727915800000|2024-10-03 00:36:40|14891.43|14811.43|14890.06|14810.06|14891.43|14811.43|14888.79|14808.79|9
1727915810000|2024-10-03 00:36:50|14890.2|14810.2|14896.73|14816.73|14896.73|14816.73|14890.19|14810.19|10
1727915820000|2024-10-03 00:37:00|14899.74|14819.74|14902.59|14822.59|14903.27|14823.27|14899.74|14819.74|10
1727915830000|2024-10-03 00:37:10|14902.35|14822.35|14914.51|14834.51|14914.51|14834.51|14900.91|14820.91|10
1727915840000|2024-10-03 00:37:20|14916.68|14836.68|14914.66|14834.66|14918.19|14838.19|14914.66|14834.66|10
1727915850000|2024-10-03 00:37:30|14913.32|14833.32|14912.33|14832.33|14913.67|14833.67|14911.25|14831.25|10
1727915860000|2024-10-03 00:37:40|14912.32|14832.32|14906.54|14826.54|14912.32|14832.32|14906.54|14826.54|10
1727915870000|2024-10-03 00:37:50|14905.82|14825.82|14905.11|14825.11|14905.82|14825.82|14903.49|14823.49|10
1727915880000|2024-10-03 00:38:00|14905.05|14825.05|14903.26|14823.26|14905.27|14825.27|14903.26|14823.26|10
1727915890000|2024-10-03 00:38:10|14904.67|14824.67|14907.27|14827.27|14908.1|14828.1|14903.9|14823.9|10
1727915900000|2024-10-03 00:38:20|14907.57|14827.57|14910.56|14830.56|14910.56|14830.56|14907.45|14827.45|10
1727915910000|2024-10-03 00:38:30|14910.01|14830.01|14916.85|14836.85|14916.85|14836.85|14909.93|14829.93|10
1727915920000|2024-10-03 00:38:40|14916.95|14836.95|14919.73|14839.73|14919.73|14839.73|14916.74|14836.74|10
1727915930000|2024-10-03 00:38:50|14918.45|14838.45|14920.39|14840.39|14920.87|14840.87|14918.45|14838.45|10
1727915940000|2024-10-03 00:39:00|14920.43|14840.43|14918.93|14838.93|14921.05|14841.05|14918.56|14838.56|10
1727915950000|2024-10-03 00:39:10|14918.68|14838.68|14919.45|14839.45|14919.45|14839.45|14918.64|14838.64|10
1727915960000|2024-10-03 00:39:20|14919.89|14839.89|14920.37|14840.37|14921.3|14841.3|14919.89|14839.89|9
1727915970000|2024-10-03 00:39:30|14920|14840|14922.1|14842.1|14922.1|14842.1|14920|14840|10
1727915980000|2024-10-03 00:39:40|14922.08|14842.08|14921.39|14841.39|14922.28|14842.28|14920.86|14840.86|10
1727915990000|2024-10-03 00:39:50|14924.95|14844.95|14926.64|14846.64|14926.69|14846.69|14924.95|14844.95|10
1727916000000|2024-10-03 00:40:00|14927.11|14847.11|14926.73|14846.73|14930.54|14850.54|14926.62|14846.62|10
1727916010000|2024-10-03 00:40:10|14926.88|14846.88|14920.09|14840.09|14926.88|14846.88|14919.91|14839.91|10
1727916020000|2024-10-03 00:40:20|14919.11|14839.11|14922.48|14842.48|14922.48|14842.48|14917.7|14837.7|10
1727916030000|2024-10-03 00:40:30|14922.44|14842.44|14921.36|14841.36|14922.44|14842.44|14921.15|14841.15|10
1727916040000|2024-10-03 00:40:40|14920.28|14840.28|14919.89|14839.89|14920.28|14840.28|14918.47|14838.47|9
1727916050000|2024-10-03 00:40:50|14919.82|14839.82|14922.3|14842.3|14923.23|14843.23|14919.82|14839.82|10
1727916060000|2024-10-03 00:41:00|14922.31|14842.31|14921.9|14841.9|14924.84|14844.84|14921.89|14841.89|10
1727916070000|2024-10-03 00:41:10|14922.42|14842.42|14922|14842|14922.45|14842.45|14921.64|14841.64|10
1727916080000|2024-10-03 00:41:20|14922.52|14842.52|14923.42|14843.42|14923.42|14843.42|14921.7|14841.7|10
1727916090000|2024-10-03 00:41:30|14924.19|14844.19|14922.24|14842.24|14925.8|14845.8|14922.24|14842.24|10
1727916100000|2024-10-03 00:41:40|14921.87|14841.87|14919.37|14839.37|14921.87|14841.87|14918.65|14838.65|10
1727916110000|2024-10-03 00:41:50|14919.36|14839.36|14915.6|14835.6|14919.36|14839.36|14915.6|14835.6|8
1727916120000|2024-10-03 00:42:00|14915.61|14835.61|14903.79|14823.79|14916.06|14836.06|14903.48|14823.48|10
1727916130000|2024-10-03 00:42:10|14904.22|14824.22|14904.99|14824.99|14905.38|14825.38|14904.22|14824.22|9
1727916140000|2024-10-03 00:42:20|14905|14825|14903.79|14823.79|14905.37|14825.37|14903.74|14823.74|8
1727916150000|2024-10-03 00:42:30|14903.8|14823.8|14902.53|14822.53|14903.8|14823.8|14902.53|14822.53|8
1727916160000|2024-10-03 00:42:40|14901.84|14821.84|14902.96|14822.96|14904.01|14824.01|14901.84|14821.84|9
1727916170000|2024-10-03 00:42:50|14902.95|14822.95|14899.02|14819.02|14902.95|14822.95|14898.57|14818.57|10
1727916180000|2024-10-03 00:43:00|14899.23|14819.23|14897.94|14817.94|14899.23|14819.23|14897.67|14817.67|10
1727916190000|2024-10-03 00:43:10|14897.98|14817.98|14898.5|14818.5|14898.5|14818.5|14897.69|14817.69|8
1727916200000|2024-10-03 00:43:20|14898.9|14818.9|14900.07|14820.07|14900.07|14820.07|14898.03|14818.03|9
1727916210000|2024-10-03 00:43:30|14899.24|14819.24|14899.62|14819.62|14900.2|14820.2|14898.73|14818.73|9
1727916220000|2024-10-03 00:43:40|14899.33|14819.33|14894.47|14814.47|14899.33|14819.33|14894.47|14814.47|10
1727916230000|2024-10-03 00:43:50|14893.76|14813.76|14889.16|14809.16|14893.76|14813.76|14888.86|14808.86|10
1727916240000|2024-10-03 00:44:00|14885.79|14805.79|14881.5|14801.5|14885.79|14805.79|14880.14|14800.14|10
1727916250000|2024-10-03 00:44:10|14881.66|14801.66|14882.04|14802.04|14882.04|14802.04|14880.6|14800.6|10
1727916260000|2024-10-03 00:44:20|14881.81|14801.81|14880.24|14800.24|14881.81|14801.81|14880.18|14800.18|10
1727916270000|2024-10-03 00:44:30|14880.3|14800.3|14877.92|14797.92|14880.47|14800.47|14877.62|14797.62|10
1727916280000|2024-10-03 00:44:40|14878.02|14798.02|14877.7|14797.7|14878.32|14798.32|14877.69|14797.69|9
1727916290000|2024-10-03 00:44:50|14877.79|14797.79|14878.63|14798.63|14878.63|14798.63|14877.41|14797.41|8
1727916300000|2024-10-03 00:45:00|14878.69|14798.69|14879.96|14799.96|14879.96|14799.96|14878.42|14798.42|10
1727916310000|2024-10-03 00:45:10|14880.34|14800.34|14879.54|14799.54|14881.31|14801.31|14879.54|14799.54|9
1727916320000|2024-10-03 00:45:20|14879.04|14799.04|14879.37|14799.37|14879.72|14799.72|14878.8|14798.8|10
1727916330000|2024-10-03 00:45:30|14878.97|14798.97|14883.2|14803.2|14883.2|14803.2|14878.9|14798.9|10
1727916340000|2024-10-03 00:45:40|14883.66|14803.66|14887.49|14807.49|14887.49|14807.49|14883.66|14803.66|10
1727916350000|2024-10-03 00:45:50|14887.89|14807.89|14887.82|14807.82|14888.09|14808.09|14887.71|14807.71|10
1727916360000|2024-10-03 00:46:00|14887.72|14807.72|14891.49|14811.49|14892.6|14812.6|14887.72|14807.72|10
1727916370000|2024-10-03 00:46:10|14891.53|14811.53|14896.4|14816.4|14896.4|14816.4|14891.47|14811.47|10
1727916380000|2024-10-03 00:46:20|14895.7|14815.7|14897.79|14817.79|14897.79|14817.79|14894.17|14814.17|10
1727916390000|2024-10-03 00:46:30|14897.17|14817.17|14897.75|14817.75|14898.53|14818.53|14896.65|14816.65|10
1727916400000|2024-10-03 00:46:40|14897.73|14817.73|14896.56|14816.56|14898.19|14818.19|14896.56|14816.56|9
1727916410000|2024-10-03 00:46:50|14895.71|14815.71|14895.2|14815.2|14896.07|14816.07|14895.2|14815.2|9
1727916420000|2024-10-03 00:47:00|14894.26|14814.26|14897.4|14817.4|14897.63|14817.63|14894.26|14814.26|10
1727916430000|2024-10-03 00:47:10|14896.89|14816.89|14896.22|14816.22|14896.9|14816.9|14895.08|14815.08|10
1727916440000|2024-10-03 00:47:20|14896.58|14816.58|14897.3|14817.3|14897.96|14817.96|14896.58|14816.58|8
1727916450000|2024-10-03 00:47:30|14897.23|14817.23|14895.82|14815.82|14897.23|14817.23|14895.56|14815.56|9
1727916460000|2024-10-03 00:47:40|14895.45|14815.45|14902.2|14822.2|14902.2|14822.2|14895.45|14815.45|8
1727916470000|2024-10-03 00:47:50|14902.27|14822.27|14907.98|14827.98|14907.98|14827.98|14902.27|14822.27|10
1727916480000|2024-10-03 00:48:00|14910.38|14830.38|14915.21|14835.21|14915.21|14835.21|14909.65|14829.65|10
1727916490000|2024-10-03 00:48:10|14915.09|14835.09|14915.6|14835.6|14916.09|14836.09|14914.99|14834.99|8
1727916500000|2024-10-03 00:48:20|14915.54|14835.54|14913.75|14833.75|14915.57|14835.57|14913.75|14833.75|8
1727916510000|2024-10-03 00:48:30|14914.46|14834.46|14913.07|14833.07|14914.47|14834.47|14912.95|14832.95|9
1727916520000|2024-10-03 00:48:40|14913.09|14833.09|14913.73|14833.73|14913.73|14833.73|14913.09|14833.09|8
1727916530000|2024-10-03 00:48:50|14913.61|14833.61|14912.63|14832.63|14913.71|14833.71|14911.86|14831.86|10
1727916540000|2024-10-03 00:49:00|14912.61|14832.61|14910.95|14830.95|14913.64|14833.64|14910.95|14830.95|8
1727916550000|2024-10-03 00:49:10|14911.71|14831.71|14911.9|14831.9|14912.17|14832.17|14911.53|14831.53|10
1727916560000|2024-10-03 00:49:20|14911.89|14831.89|14911|14831|14911.89|14831.89|14911|14831|7
1727916570000|2024-10-03 00:49:30|14909.75|14829.75|14907.17|14827.17|14909.76|14829.76|14907.17|14827.17|10
1727916580000|2024-10-03 00:49:40|14905.68|14825.68|14904.45|14824.45|14905.68|14825.68|14902.72|14822.72|10
1727916590000|2024-10-03 00:49:50|14904.8|14824.8|14903.08|14823.08|14904.8|14824.8|14902.95|14822.95|10
1727916600000|2024-10-03 00:50:00|14903.06|14823.06|14905.21|14825.21|14905.21|14825.21|14903.06|14823.06|10
1727916610000|2024-10-03 00:50:10|14906.74|14826.74|14908.81|14828.81|14909.28|14829.28|14906.35|14826.35|9
1727916620000|2024-10-03 00:50:20|14909.2|14829.2|14907.36|14827.36|14909.26|14829.26|14907.36|14827.36|10
1727916630000|2024-10-03 00:50:30|14907.28|14827.28|14906.68|14826.68|14907.77|14827.77|14906.64|14826.64|9
1727916640000|2024-10-03 00:50:40|14906.66|14826.66|14907.14|14827.14|14907.14|14827.14|14906.09|14826.09|10
1727916650000|2024-10-03 00:50:50|14907.09|14827.09|14906.63|14826.63|14907.78|14827.78|14906.61|14826.61|7
1727916660000|2024-10-03 00:51:00|14907.07|14827.07|14905.88|14825.88|14907.21|14827.21|14905.59|14825.59|9
1727916670000|2024-10-03 00:51:10|14906.56|14826.56|14905.82|14825.82|14906.56|14826.56|14905.69|14825.69|10
1727916680000|2024-10-03 00:51:20|14906.24|14826.24|14908.4|14828.4|14908.8|14828.8|14906.24|14826.24|10
1727916690000|2024-10-03 00:51:30|14908.22|14828.22|14906.78|14826.78|14909.58|14829.58|14906.78|14826.78|9
1727916700000|2024-10-03 00:51:40|14906.77|14826.77|14903.5|14823.5|14906.77|14826.77|14903.5|14823.5|7
1727916710000|2024-10-03 00:51:50|14903.47|14823.47|14901.77|14821.77|14903.47|14823.47|14901.57|14821.57|10
1727916720000|2024-10-03 00:52:00|14901.15|14821.15|14896.39|14816.39|14901.36|14821.36|14896.39|14816.39|9
1727916730000|2024-10-03 00:52:10|14896.79|14816.79|14898.44|14818.44|14898.68|14818.68|14896.79|14816.79|8
1727916740000|2024-10-03 00:52:20|14898.45|14818.45|14897.18|14817.18|14898.64|14818.64|14897.18|14817.18|10
1727916750000|2024-10-03 00:52:30|14896.25|14816.25|14892.44|14812.44|14896.25|14816.25|14892.44|14812.44|9
1727916760000|2024-10-03 00:52:40|14892.58|14812.58|14892.62|14812.62|14892.67|14812.67|14891.94|14811.94|8
1727916770000|2024-10-03 00:52:50|14895.07|14815.07|14897.25|14817.25|14897.26|14817.26|14895.07|14815.07|10
1727916780000|2024-10-03 00:53:00|14897.09|14817.09|14895.82|14815.82|14897.5|14817.5|14895.82|14815.82|9
1727916790000|2024-10-03 00:53:10|14895.53|14815.53|14894.7|14814.7|14895.53|14815.53|14893.28|14813.28|10
1727916800000|2024-10-03 00:53:20|14894.72|14814.72|14894.9|14814.9|14895.1|14815.1|14894.22|14814.22|9
1727916810000|2024-10-03 00:53:30|14894.87|14814.87|14895.17|14815.17|14895.17|14815.17|14894.02|14814.02|9
1727916820000|2024-10-03 00:53:40|14894.73|14814.73|14894.82|14814.82|14894.82|14814.82|14893.88|14813.88|10
1727916830000|2024-10-03 00:53:50|14895.89|14815.89|14897.11|14817.11|14897.16|14817.16|14895.89|14815.89|9
1727916840000|2024-10-03 00:54:00|14897.21|14817.21|14895.62|14815.62|14897.21|14817.21|14895.62|14815.62|10
1727916850000|2024-10-03 00:54:10|14895.6|14815.6|14894.28|14814.28|14895.6|14815.6|14894.28|14814.28|10
1727916860000|2024-10-03 00:54:20|14894.73|14814.73|14894.6|14814.6|14894.73|14814.73|14893.75|14813.75|10
1727916870000|2024-10-03 00:54:30|14894.1|14814.1|14890.07|14810.07|14894.1|14814.1|14890.07|14810.07|9
1727916880000|2024-10-03 00:54:40|14889.81|14809.81|14889.05|14809.05|14889.93|14809.93|14889.05|14809.05|10
1727916890000|2024-10-03 00:54:50|14888.55|14808.55|14889.51|14809.51|14889.51|14809.51|14888.52|14808.52|9
1727916900000|2024-10-03 00:55:00|14889.06|14809.06|14887.61|14807.61|14890.1|14810.1|14886.85|14806.85|10
1727916910000|2024-10-03 00:55:10|14886.69|14806.69|14881.29|14801.29|14886.69|14806.69|14881.29|14801.29|10
1727916920000|2024-10-03 00:55:20|14881.24|14801.24|14881.86|14801.86|14883.41|14803.41|14881.24|14801.24|10
1727916930000|2024-10-03 00:55:30|14881.9|14801.9|14883.73|14803.73|14884.23|14804.23|14881.9|14801.9|9
1727916940000|2024-10-03 00:55:40|14883.71|14803.71|14880.31|14800.31|14883.83|14803.83|14879.17|14799.17|10
1727916950000|2024-10-03 00:55:50|14876.29|14796.29|14874.62|14794.62|14876.29|14796.29|14874.61|14794.61|7
1727916960000|2024-10-03 00:56:00|14874.55|14794.55|14874.16|14794.16|14875.86|14795.86|14873.91|14793.91|10
1727916970000|2024-10-03 00:56:10|14874.21|14794.21|14874.34|14794.34|14874.59|14794.59|14873.93|14793.93|10
1727916980000|2024-10-03 00:56:20|14874.35|14794.35|14873.51|14793.51|14874.54|14794.54|14873.51|14793.51|8
1727916990000|2024-10-03 00:56:30|14873.38|14793.38|14875.15|14795.15|14875.28|14795.28|14872.45|14792.45|10
1727917000000|2024-10-03 00:56:40|14875.18|14795.18|14878.6|14798.6|14878.67|14798.67|14875.15|14795.15|10
1727917010000|2024-10-03 00:56:50|14877.87|14797.87|14879.58|14799.58|14880.73|14800.73|14877.87|14797.87|8
1727917020000|2024-10-03 00:57:00|14880.52|14800.52|14881.02|14801.02|14881.12|14801.12|14879.76|14799.76|9
1727917030000|2024-10-03 00:57:10|14881|14801|14880.32|14800.32|14881.03|14801.03|14880.25|14800.25|7
1727917040000|2024-10-03 00:57:20|14881.08|14801.08|14882.63|14802.63|14882.63|14802.63|14880.05|14800.05|9
1727917050000|2024-10-03 00:57:30|14883.54|14803.54|14883.62|14803.62|14884.47|14804.47|14883.54|14803.54|10
1727917060000|2024-10-03 00:57:40|14883.14|14803.14|14882.91|14802.91|14883.14|14803.14|14882.56|14802.56|9
1727917070000|2024-10-03 00:57:50|14882|14802|14880.3|14800.3|14882|14802|14880.29|14800.29|10
1727917080000|2024-10-03 00:58:00|14880.89|14800.89|14881.45|14801.45|14881.53|14801.53|14880.29|14800.29|9
1727917090000|2024-10-03 00:58:10|14882.35|14802.35|14885.25|14805.25|14885.25|14805.25|14882.35|14802.35|10
1727917100000|2024-10-03 00:58:20|14884.79|14804.79|14884.46|14804.46|14884.79|14804.79|14884.11|14804.11|7
1727917110000|2024-10-03 00:58:30|14884.41|14804.41|14888.75|14808.75|14888.75|14808.75|14884.41|14804.41|10
1727917120000|2024-10-03 00:58:40|14888.91|14808.91|14890.36|14810.36|14890.36|14810.36|14888.63|14808.63|8
1727917130000|2024-10-03 00:58:50|14889.95|14809.95|14890.18|14810.18|14890.66|14810.66|14889.95|14809.95|10
1727917140000|2024-10-03 00:59:00|14890.19|14810.19|14892.77|14812.77|14892.77|14812.77|14890.19|14810.19|9
1727917150000|2024-10-03 00:59:10|14892.78|14812.78|14892.41|14812.41|14892.78|14812.78|14891.83|14811.83|10
1727917160000|2024-10-03 00:59:20|14892.38|14812.38|14890.96|14810.96|14892.38|14812.38|14890.96|14810.96|8
1727917170000|2024-10-03 00:59:30|14890.65|14810.65|14891.11|14811.11|14891.26|14811.26|14889.92|14809.92|7
1727917180000|2024-10-03 00:59:40|14891.08|14811.08|14892.35|14812.35|14892.37|14812.37|14891.07|14811.07|10
1727917190000|2024-10-03 00:59:50|14892.33|14812.33|14890.28|14810.28|14892.33|14812.33|14890.28|14810.28|8
1727917200000|2024-10-03 01:00:00|14894.29|14814.29|14894.18|14814.18|14894.71|14814.71|14893.48|14813.48|8
1727917210000|2024-10-03 01:00:10|14894.68|14814.68|14898.62|14818.62|14898.94|14818.94|14894.68|14814.68|9
1727917220000|2024-10-03 01:00:20|14898.96|14818.96|14899.45|14819.45|14901.13|14821.13|14898.96|14818.96|10
1727917230000|2024-10-03 01:00:30|14899.73|14819.73|14907.12|14827.12|14907.12|14827.12|14899.64|14819.64|10
1727917240000|2024-10-03 01:00:40|14907.78|14827.78|14905.68|14825.68|14908.14|14828.14|14905.68|14825.68|10
1727917250000|2024-10-03 01:00:50|14905.65|14825.65|14909.87|14829.87|14909.87|14829.87|14904.27|14824.27|10
1727917260000|2024-10-03 01:01:00|14909.89|14829.89|14915.94|14835.94|14916.16|14836.16|14909.89|14829.89|10
1727917270000|2024-10-03 01:01:10|14915.98|14835.98|14915.64|14835.64|14916.39|14836.39|14914.15|14834.15|10
1727917280000|2024-10-03 01:01:20|14915.65|14835.65|14913.78|14833.78|14915.65|14835.65|14912.73|14832.73|10
1727917290000|2024-10-03 01:01:30|14913.23|14833.23|14915.79|14835.79|14915.79|14835.79|14912.85|14832.85|10
1727917300000|2024-10-03 01:01:40|14916.16|14836.16|14922.15|14842.15|14922.47|14842.47|14915.56|14835.56|9
1727917310000|2024-10-03 01:01:50|14921.55|14841.55|14922.4|14842.4|14922.47|14842.47|14921.3|14841.3|8
1727917320000|2024-10-03 01:02:00|14921.3|14841.3|14923.19|14843.19|14923.47|14843.47|14920.63|14840.63|10
1727917330000|2024-10-03 01:02:10|14922.46|14842.46|14923.68|14843.68|14924.01|14844.01|14922.46|14842.46|10
1727917340000|2024-10-03 01:02:20|14923.67|14843.67|14925.47|14845.47|14925.47|14845.47|14923.05|14843.05|10
1727917350000|2024-10-03 01:02:30|14924.71|14844.71|14929.04|14849.04|14929.34|14849.34|14924.71|14844.71|10
1727917360000|2024-10-03 01:02:40|14928.99|14848.99|14929.33|14849.33|14930.1|14850.1|14928.99|14848.99|9
1727917370000|2024-10-03 01:02:50|14929.87|14849.87|14930.12|14850.12|14930.45|14850.45|14929.65|14849.65|8
1727917380000|2024-10-03 01:03:00|14930.51|14850.51|14933.7|14853.7|14934.55|14854.55|14930.51|14850.51|10
1727917390000|2024-10-03 01:03:10|14933.36|14853.36|14937.02|14857.02|14937.02|14857.02|14933.36|14853.36|9
1727917400000|2024-10-03 01:03:20|14936.95|14856.95|14937.78|14857.78|14937.78|14857.78|14935.68|14855.68|9
1727917410000|2024-10-03 01:03:30|14937.79|14857.79|14938.26|14858.26|14938.26|14858.26|14936.23|14856.23|10
1727917420000|2024-10-03 01:03:40|14938.47|14858.47|14937.15|14857.15|14938.62|14858.62|14937.15|14857.15|10
1727917430000|2024-10-03 01:03:50|14937.81|14857.81|14934.32|14854.32|14938.22|14858.22|14934.32|14854.32|10
1727917440000|2024-10-03 01:04:00|14934.06|14854.06|14930.74|14850.74|14934.7|14854.7|14930.37|14850.37|10
1727917450000|2024-10-03 01:04:10|14930.64|14850.64|14928.85|14848.85|14930.64|14850.64|14928.52|14848.52|10
1727917460000|2024-10-03 01:04:20|14927.46|14847.46|14930.16|14850.16|14930.16|14850.16|14927.46|14847.46|9
1727917470000|2024-10-03 01:04:30|14929.74|14849.74|14932.3|14852.3|14932.85|14852.85|14929.74|14849.74|9
1727917480000|2024-10-03 01:04:40|14932.38|14852.38|14935.34|14855.34|14935.34|14855.34|14932.38|14852.38|10
1727917490000|2024-10-03 01:04:50|14936.22|14856.22|14937.65|14857.65|14938.2|14858.2|14936.22|14856.22|10
1727917500000|2024-10-03 01:05:00|14937.61|14857.61|14938.55|14858.55|14938.6|14858.6|14937.3|14857.3|10
1727917510000|2024-10-03 01:05:10|14937.82|14857.82|14936.09|14856.09|14937.82|14857.82|14936.09|14856.09|10
1727917520000|2024-10-03 01:05:20|14936.04|14856.04|14935.27|14855.27|14936.23|14856.23|14935.21|14855.21|10
1727917530000|2024-10-03 01:05:30|14935.31|14855.31|14934.44|14854.44|14936.02|14856.02|14934.29|14854.29|10
1727917540000|2024-10-03 01:05:40|14933.71|14853.71|14933.33|14853.33|14933.72|14853.72|14932.46|14852.46|10
1727917550000|2024-10-03 01:05:50|14933.34|14853.34|14931.94|14851.94|14933.34|14853.34|14930.96|14850.96|10
1727917560000|2024-10-03 01:06:00|14932.56|14852.56|14933.42|14853.42|14933.42|14853.42|14931.47|14851.47|10
1727917570000|2024-10-03 01:06:10|14933.35|14853.35|14932.84|14852.84|14933.7|14853.7|14931.47|14851.47|10
1727917580000|2024-10-03 01:06:20|14932.7|14852.7|14933.25|14853.25|14933.84|14853.84|14932.7|14852.7|9
1727917590000|2024-10-03 01:06:30|14934.14|14854.14|14933.6|14853.6|14935.15|14855.15|14933.6|14853.6|8
1727917600000|2024-10-03 01:06:40|14933.18|14853.18|14932.51|14852.51|14933.18|14853.18|14932.42|14852.42|9
1727917610000|2024-10-03 01:06:50|14931.72|14851.72|14931.88|14851.88|14932.75|14852.75|14931.35|14851.35|9
1727917620000|2024-10-03 01:07:00|14932.32|14852.32|14930.97|14850.97|14932.35|14852.35|14930.97|14850.97|9
1727917630000|2024-10-03 01:07:10|14931.06|14851.06|14930.2|14850.2|14931.06|14851.06|14930.2|14850.2|8
1727917640000|2024-10-03 01:07:20|14930.19|14850.19|14930.19|14850.19|14930.19|14850.19|14929.75|14849.75|10
1727917650000|2024-10-03 01:07:30|14930.38|14850.38|14930.26|14850.26|14930.68|14850.68|14930.24|14850.24|10
1727917660000|2024-10-03 01:07:40|14930.25|14850.25|14929.22|14849.22|14930.4|14850.4|14929.05|14849.05|8
1727917670000|2024-10-03 01:07:50|14928.98|14848.98|14924.25|14844.25|14928.98|14848.98|14923.83|14843.83|9
1727917680000|2024-10-03 01:08:00|14924.24|14844.24|14929.12|14849.12|14929.12|14849.12|14924.24|14844.24|9
1727917690000|2024-10-03 01:08:10|14929.07|14849.07|14932.45|14852.45|14932.45|14852.45|14929.07|14849.07|10
1727917700000|2024-10-03 01:08:20|14932.47|14852.47|14932.92|14852.92|14932.92|14852.92|14931.33|14851.33|10
1727917710000|2024-10-03 01:08:30|14932.63|14852.63|14932.51|14852.51|14932.63|14852.63|14932.29|14852.29|8
1727917720000|2024-10-03 01:08:40|14932.49|14852.49|14929.59|14849.59|14932.49|14852.49|14929.59|14849.59|10
1727917730000|2024-10-03 01:08:50|14928.95|14848.95|14930.34|14850.34|14931.65|14851.65|14928.95|14848.95|10
1727917740000|2024-10-03 01:09:00|14930.33|14850.33|14930.38|14850.38|14930.54|14850.54|14930.31|14850.31|9
1727917750000|2024-10-03 01:09:10|14929.31|14849.31|14926.88|14846.88|14929.31|14849.31|14926.88|14846.88|10
1727917760000|2024-10-03 01:09:20|14926.72|14846.72|14924.82|14844.82|14926.72|14846.72|14923.85|14843.85|10
1727917770000|2024-10-03 01:09:30|14924.91|14844.91|14921.67|14841.67|14924.91|14844.91|14921.67|14841.67|8
1727917780000|2024-10-03 01:09:40|14921.68|14841.68|14918.2|14838.2|14921.68|14841.68|14918.2|14838.2|9
1727917790000|2024-10-03 01:09:50|14918.13|14838.13|14918.22|14838.22|14918.51|14838.51|14917.7|14837.7|9
1727917800000|2024-10-03 01:10:00|14918.78|14838.78|14918.1|14838.1|14919.06|14839.06|14917.75|14837.75|10
1727917810000|2024-10-03 01:10:10|14917.74|14837.74|14917.79|14837.79|14917.79|14837.79|14917.73|14837.73|5
1727917820000|2024-10-03 01:10:20|14917.81|14837.81|14918.99|14838.99|14919.81|14839.81|14917.81|14837.81|10
1727917830000|2024-10-03 01:10:30|14918.07|14838.07|14918.48|14838.48|14918.48|14838.48|14917.46|14837.46|9
1727917840000|2024-10-03 01:10:40|14918.77|14838.77|14917.52|14837.52|14918.77|14838.77|14916.49|14836.49|10
1727917850000|2024-10-03 01:10:50|14917.14|14837.14|14916.88|14836.88|14917.52|14837.52|14916.65|14836.65|8
1727917860000|2024-10-03 01:11:00|14916.8|14836.8|14915.02|14835.02|14916.8|14836.8|14915.02|14835.02|10
1727917870000|2024-10-03 01:11:10|14915.59|14835.59|14916.74|14836.74|14916.74|14836.74|14915.23|14835.23|9
1727917880000|2024-10-03 01:11:20|14916.73|14836.73|14917.84|14837.84|14919.08|14839.08|14916.73|14836.73|9
1727917890000|2024-10-03 01:11:30|14917.93|14837.93|14920.44|14840.44|14920.87|14840.87|14917.93|14837.93|9
1727917900000|2024-10-03 01:11:40|14920.42|14840.42|14920.85|14840.85|14920.85|14840.85|14920.42|14840.42|10
1727917910000|2024-10-03 01:11:50|14921.05|14841.05|14921.94|14841.94|14921.94|14841.94|14920.23|14840.23|8
1727917920000|2024-10-03 01:12:00|14924.64|14844.64|14924.58|14844.58|14924.64|14844.64|14923.07|14843.07|10
1727917930000|2024-10-03 01:12:10|14924.22|14844.22|14923.85|14843.85|14924.22|14844.22|14923.84|14843.84|8
1727917940000|2024-10-03 01:12:20|14923.15|14843.15|14922.67|14842.67|14923.15|14843.15|14921.42|14841.42|10
1727917950000|2024-10-03 01:12:30|14922.43|14842.43|14920.48|14840.48|14922.71|14842.71|14920.48|14840.48|9
1727917960000|2024-10-03 01:12:40|14920.42|14840.42|14922.44|14842.44|14922.57|14842.57|14919.73|14839.73|9
1727917970000|2024-10-03 01:12:50|14922.51|14842.51|14925.38|14845.38|14925.81|14845.81|14922.51|14842.51|9
1727917980000|2024-10-03 01:13:00|14925.92|14845.92|14925.85|14845.85|14927.34|14847.34|14925.49|14845.49|9
1727917990000|2024-10-03 01:13:10|14925.86|14845.86|14929.66|14849.66|14929.66|14849.66|14925.83|14845.83|10
1727918000000|2024-10-03 01:13:20|14929.67|14849.67|14928.34|14848.34|14929.68|14849.68|14928.34|14848.34|8
1727918010000|2024-10-03 01:13:30|14927.82|14847.82|14927.67|14847.67|14928.44|14848.44|14927.67|14847.67|9
1727918020000|2024-10-03 01:13:40|14927.81|14847.81|14927.56|14847.56|14928.5|14848.5|14926.87|14846.87|10
1727918030000|2024-10-03 01:13:50|14927.67|14847.67|14929.87|14849.87|14929.98|14849.98|14927.49|14847.49|8
1727918040000|2024-10-03 01:14:00|14928.98|14848.98|14932.82|14852.82|14932.82|14852.82|14928.91|14848.91|10
1727918050000|2024-10-03 01:14:10|14933.07|14853.07|14934.27|14854.27|14934.27|14854.27|14932.69|14852.69|10
1727918060000|2024-10-03 01:14:20|14934.26|14854.26|14934.64|14854.64|14935.23|14855.23|14933.88|14853.88|10
1727918070000|2024-10-03 01:14:30|14934.65|14854.65|14934.61|14854.61|14934.95|14854.95|14934.54|14854.54|8
1727918080000|2024-10-03 01:14:40|14934.6|14854.6|14930.58|14850.58|14934.6|14854.6|14930.58|14850.58|10
1727918090000|2024-10-03 01:14:50|14933.02|14853.02|14933.09|14853.09|14933.46|14853.46|14932.48|14852.48|9
1727918100000|2024-10-03 01:15:00|14933.06|14853.06|14929.91|14849.91|14933.06|14853.06|14929.91|14849.91|10
1727918110000|2024-10-03 01:15:10|14929.75|14849.75|14927.03|14847.03|14929.75|14849.75|14926.14|14846.14|10
1727918120000|2024-10-03 01:15:20|14927.63|14847.63|14928.93|14848.93|14929.16|14849.16|14927.63|14847.63|8
1727918130000|2024-10-03 01:15:30|14928.92|14848.92|14928.73|14848.73|14929.76|14849.76|14927.65|14847.65|10
1727918140000|2024-10-03 01:15:40|14928.67|14848.67|14928.29|14848.29|14928.67|14848.67|14928.05|14848.05|8
1727918150000|2024-10-03 01:15:50|14927.31|14847.31|14927.67|14847.67|14928.72|14848.72|14927.31|14847.31|9
1727918160000|2024-10-03 01:16:00|14927.64|14847.64|14926.18|14846.18|14927.64|14847.64|14925.92|14845.92|9
1727918170000|2024-10-03 01:16:10|14926.04|14846.04|14927.93|14847.93|14928.12|14848.12|14926.04|14846.04|9
1727918180000|2024-10-03 01:16:20|14927.58|14847.58|14927.9|14847.9|14927.9|14847.9|14927.4|14847.4|8
1727918190000|2024-10-03 01:16:30|14927.8|14847.8|14931.07|14851.07|14931.07|14851.07|14927.48|14847.48|10
1727918200000|2024-10-03 01:16:40|14931.84|14851.84|14933.93|14853.93|14934.01|14854.01|14931.47|14851.47|10
1727918210000|2024-10-03 01:16:50|14932.89|14852.89|14933.95|14853.95|14934.47|14854.47|14932.89|14852.89|8
1727918220000|2024-10-03 01:17:00|14933.92|14853.92|14932.54|14852.54|14935.71|14855.71|14932.53|14852.53|10
1727918230000|2024-10-03 01:17:10|14933.23|14853.23|14932.7|14852.7|14933.23|14853.23|14932.05|14852.05|10
1727918240000|2024-10-03 01:17:20|14932.69|14852.69|14932.54|14852.54|14933.34|14853.34|14931.79|14851.79|10
1727918250000|2024-10-03 01:17:30|14932.55|14852.55|14932.53|14852.53|14933.32|14853.32|14932.53|14852.53|9
1727918260000|2024-10-03 01:17:40|14931.59|14851.59|14931.58|14851.58|14931.59|14851.59|14930.16|14850.16|10
1727918270000|2024-10-03 01:17:50|14930.85|14850.85|14930.26|14850.26|14931.77|14851.77|14929.86|14849.86|7
1727918280000|2024-10-03 01:18:00|14929.47|14849.47|14930.82|14850.82|14930.86|14850.86|14929.35|14849.35|10
1727918290000|2024-10-03 01:18:10|14931.05|14851.05|14931.6|14851.6|14931.75|14851.75|14930.94|14850.94|8
1727918300000|2024-10-03 01:18:20|14930.81|14850.81|14930.35|14850.35|14930.96|14850.96|14930.35|14850.35|9
1727918310000|2024-10-03 01:18:30|14931.18|14851.18|14930.25|14850.25|14933.11|14853.11|14929.95|14849.95|9
1727918320000|2024-10-03 01:18:40|14930.21|14850.21|14929.98|14849.98|14930.21|14850.21|14928.86|14848.86|10
1727918330000|2024-10-03 01:18:50|14929.99|14849.99|14931|14851|14931.04|14851.04|14929.99|14849.99|10
1727918340000|2024-10-03 01:19:00|14930.99|14850.99|14929.3|14849.3|14930.99|14850.99|14927.91|14847.91|9
1727918350000|2024-10-03 01:19:10|14929.24|14849.24|14930.05|14850.05|14930.78|14850.78|14929.24|14849.24|8
1727918360000|2024-10-03 01:19:20|14930.29|14850.29|14932.86|14852.86|14933.02|14853.02|14930.29|14850.29|10
1727918370000|2024-10-03 01:19:30|14933.2|14853.2|14929.64|14849.64|14933.41|14853.41|14929.64|14849.64|9
1727918380000|2024-10-03 01:19:40|14929.57|14849.57|14925.91|14845.91|14929.57|14849.57|14925.91|14845.91|9
1727918390000|2024-10-03 01:19:50|14925.9|14845.9|14927.39|14847.39|14927.39|14847.39|14925.9|14845.9|10
1727918400000|2024-10-03 01:20:00|14927.83|14847.83|14929.28|14849.28|14929.53|14849.53|14927.42|14847.42|9
1727918410000|2024-10-03 01:20:10|14928.45|14848.45|14930.12|14850.12|14930.28|14850.28|14928.1|14848.1|10
1727918420000|2024-10-03 01:20:20|14930.14|14850.14|14930.01|14850.01|14930.55|14850.55|14929.74|14849.74|10
1727918430000|2024-10-03 01:20:30|14930|14850|14932.89|14852.89|14933.28|14853.28|14930|14850|10
1727918440000|2024-10-03 01:20:40|14933.29|14853.29|14933.6|14853.6|14933.6|14853.6|14932.06|14852.06|10
1727918450000|2024-10-03 01:20:50|14933.1|14853.1|14935|14855|14935|14855|14933.05|14853.05|9
1727918460000|2024-10-03 01:21:00|14936.13|14856.13|14938.94|14858.94|14939.64|14859.64|14936.13|14856.13|9
1727918470000|2024-10-03 01:21:10|14938.84|14858.84|14937.46|14857.46|14938.84|14858.84|14936.6|14856.6|9
1727918480000|2024-10-03 01:21:20|14937.48|14857.48|14940.2|14860.2|14940.25|14860.25|14937.48|14857.48|9
1727918490000|2024-10-03 01:21:30|14940.21|14860.21|14941.31|14861.31|14941.43|14861.43|14939.97|14859.97|10
1727918500000|2024-10-03 01:21:40|14941.08|14861.08|14940.52|14860.52|14941.98|14861.98|14940.52|14860.52|8
1727918510000|2024-10-03 01:21:50|14940.94|14860.94|14941.28|14861.28|14941.54|14861.54|14940.7|14860.7|10
1727918520000|2024-10-03 01:22:00|14940.86|14860.86|14941.09|14861.09|14941.77|14861.77|14940.31|14860.31|8
1727918530000|2024-10-03 01:22:10|14941.74|14861.74|14941.77|14861.77|14941.77|14861.77|14940.92|14860.92|10
1727918540000|2024-10-03 01:22:20|14942.82|14862.82|14942.24|14862.24|14942.82|14862.82|14941.85|14861.85|9
1727918550000|2024-10-03 01:22:30|14941.9|14861.9|14941.14|14861.14|14942.13|14862.13|14941.14|14861.14|10
1727918560000|2024-10-03 01:22:40|14940.59|14860.59|14940.82|14860.82|14940.82|14860.82|14940.25|14860.25|10
1727918570000|2024-10-03 01:22:50|14940.83|14860.83|14940.48|14860.48|14940.83|14860.83|14940.46|14860.46|8
1727918580000|2024-10-03 01:23:00|14940.72|14860.72|14941.75|14861.75|14941.98|14861.98|14940.72|14860.72|10
1727918590000|2024-10-03 01:23:10|14941.89|14861.89|14939.55|14859.55|14941.89|14861.89|14939.54|14859.54|10
1727918600000|2024-10-03 01:23:20|14939.56|14859.56|14939|14859|14939.57|14859.57|14939|14859|8
1727918610000|2024-10-03 01:23:30|14938.99|14858.99|14939.38|14859.38|14939.39|14859.39|14938.91|14858.91|10
1727918620000|2024-10-03 01:23:40|14938.71|14858.71|14938.9|14858.9|14938.9|14858.9|14938.39|14858.39|9
1727918630000|2024-10-03 01:23:50|14938.96|14858.96|14939.02|14859.02|14939.9|14859.9|14938.73|14858.73|10
1727918640000|2024-10-03 01:24:00|14939.04|14859.04|14938.91|14858.91|14939.94|14859.94|14938.81|14858.81|6
1727918650000|2024-10-03 01:24:10|14938.93|14858.93|14938.07|14858.07|14938.97|14858.97|14936.52|14856.52|9
1727918660000|2024-10-03 01:24:20|14937.36|14857.36|14940.82|14860.82|14940.82|14860.82|14937.36|14857.36|10
1727918670000|2024-10-03 01:24:30|14940.86|14860.86|14948.96|14868.96|14948.96|14868.96|14940.44|14860.44|9
1727918680000|2024-10-03 01:24:40|14948.99|14868.99|14949.06|14869.06|14949.06|14869.06|14948.13|14868.13|10
1727918690000|2024-10-03 01:24:50|14949.83|14869.83|14948.41|14868.41|14949.83|14869.83|14948.41|14868.41|9
1727918700000|2024-10-03 01:25:00|14948.4|14868.4|14949.45|14869.45|14949.45|14869.45|14948.33|14868.33|10
1727918710000|2024-10-03 01:25:10|14949.77|14869.77|14948.63|14868.63|14949.8|14869.8|14948.63|14868.63|10
1727918720000|2024-10-03 01:25:20|14948.86|14868.86|14950.44|14870.44|14950.44|14870.44|14948.86|14868.86|9
1727918730000|2024-10-03 01:25:30|14950.43|14870.43|14950.39|14870.39|14950.89|14870.89|14949.97|14869.97|9
1727918740000|2024-10-03 01:25:40|14951.03|14871.03|14951.41|14871.41|14951.77|14871.77|14950.94|14870.94|7
1727918750000|2024-10-03 01:25:50|14951.4|14871.4|14950.64|14870.64|14951.4|14871.4|14950.37|14870.37|7
1727918760000|2024-10-03 01:26:00|14950.59|14870.59|14949.93|14869.93|14951.09|14871.09|14949.93|14869.93|10
1727918770000|2024-10-03 01:26:10|14950.72|14870.72|14950.62|14870.62|14951.28|14871.28|14950.5|14870.5|7
1727918780000|2024-10-03 01:26:20|14950.67|14870.67|14950.44|14870.44|14950.67|14870.67|14950.44|14870.44|9
1727918790000|2024-10-03 01:26:30|14950.41|14870.41|14949.68|14869.68|14951.32|14871.32|14949.68|14869.68|10
1727918800000|2024-10-03 01:26:40|14949.69|14869.69|14950.07|14870.07|14950.09|14870.09|14949.69|14869.69|6
1727918810000|2024-10-03 01:26:50|14950.1|14870.1|14948.58|14868.58|14950.1|14870.1|14948.32|14868.32|9
1727918820000|2024-10-03 01:27:00|14948.73|14868.73|14948.07|14868.07|14948.73|14868.73|14948.07|14868.07|8
1727918830000|2024-10-03 01:27:10|14947.91|14867.91|14947.6|14867.6|14948.06|14868.06|14947.6|14867.6|9
1727918840000|2024-10-03 01:27:20|14947.59|14867.59|14946.77|14866.77|14947.61|14867.61|14946.76|14866.76|5
1727918850000|2024-10-03 01:27:30|14946.78|14866.78|14945.8|14865.8|14946.78|14866.78|14945.8|14865.8|7
1727918860000|2024-10-03 01:27:40|14945.24|14865.24|14942.92|14862.92|14945.24|14865.24|14942.92|14862.92|9
1727918870000|2024-10-03 01:27:50|14943.35|14863.35|14943.15|14863.15|14944.11|14864.11|14942.84|14862.84|10
1727918880000|2024-10-03 01:28:00|14944.13|14864.13|14945.86|14865.86|14945.86|14865.86|14944.13|14864.13|10
1727918890000|2024-10-03 01:28:10|14944.45|14864.45|14944.53|14864.53|14944.53|14864.53|14943.95|14863.95|7
1727918900000|2024-10-03 01:28:20|14944.16|14864.16|14945.24|14865.24|14945.25|14865.25|14943.54|14863.54|9
1727918910000|2024-10-03 01:28:30|14946.66|14866.66|14948.84|14868.84|14948.87|14868.87|14946.66|14866.66|10
1727918920000|2024-10-03 01:28:40|14948.83|14868.83|14948.75|14868.75|14948.83|14868.83|14948.75|14868.75|5
1727918930000|2024-10-03 01:28:50|14948.74|14868.74|14948.25|14868.25|14948.75|14868.75|14947.73|14867.73|8
1727918940000|2024-10-03 01:29:00|14948.19|14868.19|14947.96|14867.96|14948.19|14868.19|14946.92|14866.92|9
1727918950000|2024-10-03 01:29:10|14947.95|14867.95|14950.21|14870.21|14950.21|14870.21|14947.95|14867.95|9
1727918960000|2024-10-03 01:29:20|14950.95|14870.95|14955.47|14875.47|14955.47|14875.47|14950.95|14870.95|9
1727918970000|2024-10-03 01:29:30|14955.67|14875.67|14959.22|14879.22|14959.62|14879.62|14955.67|14875.67|10
1727918980000|2024-10-03 01:29:40|14959.76|14879.76|14960.33|14880.33|14960.33|14880.33|14959.54|14879.54|9
1727918990000|2024-10-03 01:29:50|14960.53|14880.53|14960.31|14880.31|14960.56|14880.56|14958.46|14878.46|7
1727919000000|2024-10-03 01:30:00|14960.47|14880.47|14962.46|14882.46|14962.46|14882.46|14960.47|14880.47|9
1727919010000|2024-10-03 01:30:10|14962.49|14882.49|14964.28|14884.28|14964.28|14884.28|14962.35|14882.35|10
1727919020000|2024-10-03 01:30:20|14963.43|14883.43|14963.88|14883.88|14963.89|14883.89|14962.52|14882.52|9
1727919030000|2024-10-03 01:30:30|14964.16|14884.16|14962.18|14882.18|14964.55|14884.55|14962.18|14882.18|10
1727919040000|2024-10-03 01:30:40|14961.71|14881.71|14962.45|14882.45|14963.38|14883.38|14961.71|14881.71|9
1727919050000|2024-10-03 01:30:50|14962.42|14882.42|14961.47|14881.47|14962.42|14882.42|14960.68|14880.68|9
1727919060000|2024-10-03 01:31:00|14961.34|14881.34|14961.19|14881.19|14961.88|14881.88|14960.84|14880.84|10
1727919070000|2024-10-03 01:31:10|14961.67|14881.67|14961.03|14881.03|14961.95|14881.95|14961|14881|9
1727919080000|2024-10-03 01:31:20|14960.61|14880.61|14957.05|14877.05|14960.61|14880.61|14957.05|14877.05|10
1727919090000|2024-10-03 01:31:30|14957.03|14877.03|14955.2|14875.2|14957.03|14877.03|14954.83|14874.83|9
1727919100000|2024-10-03 01:31:40|14955.37|14875.37|14955.08|14875.08|14955.37|14875.37|14954.48|14874.48|10
1727919110000|2024-10-03 01:31:50|14955.07|14875.07|14954.59|14874.59|14955.99|14875.99|14954.59|14874.59|8
1727919120000|2024-10-03 01:32:00|14954.63|14874.63|14955.67|14875.67|14955.68|14875.68|14953.76|14873.76|10
1727919130000|2024-10-03 01:32:10|14955.73|14875.73|14955.17|14875.17|14955.73|14875.73|14954.52|14874.52|10
1727919140000|2024-10-03 01:32:20|14954.76|14874.76|14954.48|14874.48|14954.76|14874.76|14954.48|14874.48|10
1727919150000|2024-10-03 01:32:30|14954.47|14874.47|14955.2|14875.2|14955.2|14875.2|14954.47|14874.47|9
1727919160000|2024-10-03 01:32:40|14955.24|14875.24|14959.36|14879.36|14960.37|14880.37|14955.24|14875.24|10
1727919170000|2024-10-03 01:32:50|14959.42|14879.42|14959.75|14879.75|14959.78|14879.78|14958.78|14878.78|9
1727919180000|2024-10-03 01:33:00|14959.78|14879.78|14959.67|14879.67|14960.72|14880.72|14959.62|14879.62|10
1727919190000|2024-10-03 01:33:10|14959.71|14879.71|14958.64|14878.64|14959.74|14879.74|14958.63|14878.63|10
1727919200000|2024-10-03 01:33:20|14958.58|14878.58|14957.62|14877.62|14958.58|14878.58|14955.38|14875.38|10
1727919210000|2024-10-03 01:33:30|14958.28|14878.28|14958.79|14878.79|14959.09|14879.09|14958.19|14878.19|10
1727919220000|2024-10-03 01:33:40|14958.7|14878.7|14957.38|14877.38|14958.7|14878.7|14957.38|14877.38|9
1727919230000|2024-10-03 01:33:50|14957.35|14877.35|14956.33|14876.33|14958.26|14878.26|14956.33|14876.33|9
1727919240000|2024-10-03 01:34:00|14955.91|14875.91|14954.29|14874.29|14955.92|14875.92|14954.23|14874.23|9
1727919250000|2024-10-03 01:34:10|14955.36|14875.36|14956|14876|14956.31|14876.31|14955.36|14875.36|9
1727919260000|2024-10-03 01:34:20|14955.99|14875.99|14956.89|14876.89|14956.89|14876.89|14955.67|14875.67|9
1727919270000|2024-10-03 01:34:30|14957.25|14877.25|14957.13|14877.13|14957.31|14877.31|14956.52|14876.52|10
1727919280000|2024-10-03 01:34:40|14957.24|14877.24|14957.05|14877.05|14957.24|14877.24|14956.83|14876.83|7
1727919290000|2024-10-03 01:34:50|14957.11|14877.11|14956.62|14876.62|14957.51|14877.51|14956.2|14876.2|8
1727919300000|2024-10-03 01:35:00|14956.53|14876.53|14954.02|14874.02|14956.53|14876.53|14954.02|14874.02|8
1727919310000|2024-10-03 01:35:10|14953.97|14873.97|14951.91|14871.91|14953.97|14873.97|14951.37|14871.37|9
1727919320000|2024-10-03 01:35:20|14951.93|14871.93|14950.68|14870.68|14951.93|14871.93|14950.68|14870.68|10
1727919330000|2024-10-03 01:35:30|14950.4|14870.4|14949.42|14869.42|14950.4|14870.4|14948.48|14868.48|9
1727919340000|2024-10-03 01:35:40|14949.14|14869.14|14948.18|14868.18|14949.14|14869.14|14947.72|14867.72|10
1727919350000|2024-10-03 01:35:50|14948.17|14868.17|14947.73|14867.73|14948.78|14868.78|14947.73|14867.73|6
1727919360000|2024-10-03 01:36:00|14948.25|14868.25|14948.84|14868.84|14948.87|14868.87|14948.03|14868.03|6
1727919370000|2024-10-03 01:36:10|14948.88|14868.88|14950.88|14870.88|14950.88|14870.88|14948.78|14868.78|9
1727919380000|2024-10-03 01:36:20|14950.73|14870.73|14952.69|14872.69|14952.69|14872.69|14950.06|14870.06|10
1727919390000|2024-10-03 01:36:30|14952.67|14872.67|14951.25|14871.25|14952.76|14872.76|14950.94|14870.94|9
1727919400000|2024-10-03 01:36:40|14951.16|14871.16|14950.12|14870.12|14951.18|14871.18|14950|14870|9
1727919410000|2024-10-03 01:36:50|14948.95|14868.95|14949.99|14869.99|14950.21|14870.21|14948.95|14868.95|8
1727919420000|2024-10-03 01:37:00|14949.98|14869.98|14950.84|14870.84|14950.84|14870.84|14949.17|14869.17|10
1727919430000|2024-10-03 01:37:10|14951.63|14871.63|14951.37|14871.37|14952.27|14872.27|14951.37|14871.37|8
1727919440000|2024-10-03 01:37:20|14950.5|14870.5|14950.12|14870.12|14950.5|14870.5|14949.54|14869.54|8
1727919450000|2024-10-03 01:37:30|14950.05|14870.05|14950.35|14870.35|14950.35|14870.35|14950.01|14870.01|7
1727919460000|2024-10-03 01:37:40|14950.34|14870.34|14949.67|14869.67|14950.34|14870.34|14949.67|14869.67|6
1727919470000|2024-10-03 01:37:50|14949.64|14869.64|14950.18|14870.18|14950.18|14870.18|14949.64|14869.64|8
1727919480000|2024-10-03 01:38:00|14950.17|14870.17|14951.36|14871.36|14951.36|14871.36|14949.71|14869.71|9
1727919490000|2024-10-03 01:38:10|14951.84|14871.84|14953.81|14873.81|14953.81|14873.81|14951.84|14871.84|9
1727919500000|2024-10-03 01:38:20|14953.84|14873.84|14955.82|14875.82|14956.3|14876.3|14953.84|14873.84|7
1727919510000|2024-10-03 01:38:30|14955.84|14875.84|14954.9|14874.9|14955.84|14875.84|14954.46|14874.46|10
1727919520000|2024-10-03 01:38:40|14955.63|14875.63|14954.78|14874.78|14955.63|14875.63|14954.76|14874.76|8
1727919530000|2024-10-03 01:38:50|14955.03|14875.03|14955.67|14875.67|14956.15|14876.15|14955.03|14875.03|6
1727919540000|2024-10-03 01:39:00|14955.07|14875.07|14956.2|14876.2|14956.41|14876.41|14954.32|14874.32|9
1727919550000|2024-10-03 01:39:10|14956.39|14876.39|14955.64|14875.64|14958.34|14878.34|14955.64|14875.64|10
1727919560000|2024-10-03 01:39:20|14955.49|14875.49|14958.23|14878.23|14958.23|14878.23|14954.6|14874.6|10
1727919570000|2024-10-03 01:39:30|14958.38|14878.38|14960.05|14880.05|14960.12|14880.12|14958.38|14878.38|10
1727919580000|2024-10-03 01:39:40|14960.06|14880.06|14960.66|14880.66|14960.66|14880.66|14960.06|14880.06|9
1727919590000|2024-10-03 01:39:50|14960.3|14880.3|14961.78|14881.78|14962.32|14882.32|14960.3|14880.3|8
1727919600000|2024-10-03 01:40:00|14961.72|14881.72|14962.43|14882.43|14962.62|14882.62|14961.72|14881.72|10
1727919610000|2024-10-03 01:40:10|14962.42|14882.42|14961.16|14881.16|14962.42|14882.42|14960.76|14880.76|10
1727919620000|2024-10-03 01:40:20|14960.75|14880.75|14960.32|14880.32|14961.36|14881.36|14960.18|14880.18|9
1727919630000|2024-10-03 01:40:30|14960.37|14880.37|14959.7|14879.7|14960.37|14880.37|14959.23|14879.23|10
1727919640000|2024-10-03 01:40:40|14959.27|14879.27|14959.9|14879.9|14959.9|14879.9|14959.09|14879.09|10
1727919650000|2024-10-03 01:40:50|14960.01|14880.01|14958.87|14878.87|14960.01|14880.01|14958.74|14878.74|8
1727919660000|2024-10-03 01:41:00|14959.64|14879.64|14957.2|14877.2|14959.64|14879.64|14957.2|14877.2|10
1727919670000|2024-10-03 01:41:10|14958.16|14878.16|14955.97|14875.97|14958.35|14878.35|14955.97|14875.97|10
1727919680000|2024-10-03 01:41:20|14956.48|14876.48|14956.71|14876.71|14956.71|14876.71|14955.67|14875.67|10
1727919690000|2024-10-03 01:41:30|14957.09|14877.09|14957.55|14877.55|14958.48|14878.48|14957.09|14877.09|10
1727919700000|2024-10-03 01:41:40|14957.53|14877.53|14954.51|14874.51|14958.01|14878.01|14954.51|14874.51|9
1727919710000|2024-10-03 01:41:50|14951.97|14871.97|14950.99|14870.99|14951.97|14871.97|14950.59|14870.59|9
1727919720000|2024-10-03 01:42:00|14951.28|14871.28|14951.22|14871.22|14951.63|14871.63|14951.22|14871.22|10
1727919730000|2024-10-03 01:42:10|14951.21|14871.21|14949.76|14869.76|14952.02|14872.02|14949.49|14869.49|9
1727919740000|2024-10-03 01:42:20|14949.81|14869.81|14948.69|14868.69|14949.81|14869.81|14948.66|14868.66|8
1727919750000|2024-10-03 01:42:30|14948.39|14868.39|14945.31|14865.31|14948.39|14868.39|14945.31|14865.31|8
1727919760000|2024-10-03 01:42:40|14945.57|14865.57|14946.94|14866.94|14946.97|14866.97|14945.57|14865.57|8
1727919770000|2024-10-03 01:42:50|14946.93|14866.93|14947.46|14867.46|14947.49|14867.49|14946.93|14866.93|7
1727919780000|2024-10-03 01:43:00|14947.15|14867.15|14948.4|14868.4|14948.4|14868.4|14946.95|14866.95|9
1727919790000|2024-10-03 01:43:10|14948.41|14868.41|14947.89|14867.89|14948.41|14868.41|14947.63|14867.63|9
1727919800000|2024-10-03 01:43:20|14947.88|14867.88|14947.5|14867.5|14947.88|14867.88|14946.84|14866.84|7
1727919810000|2024-10-03 01:43:30|14947.62|14867.62|14947.52|14867.52|14947.63|14867.63|14947.52|14867.52|6
1727919820000|2024-10-03 01:43:40|14947.49|14867.49|14947.53|14867.53|14947.88|14867.88|14947.49|14867.49|9
1727919830000|2024-10-03 01:43:50|14947.83|14867.83|14948.85|14868.85|14948.85|14868.85|14947.81|14867.81|8
1727919840000|2024-10-03 01:44:00|14948.72|14868.72|14947.56|14867.56|14948.72|14868.72|14947.47|14867.47|9
1727919850000|2024-10-03 01:44:10|14947.55|14867.55|14947.02|14867.02|14947.55|14867.55|14947.02|14867.02|10
1727919860000|2024-10-03 01:44:20|14947.05|14867.05|14944.71|14864.71|14947.05|14867.05|14944.71|14864.71|10
1727919870000|2024-10-03 01:44:30|14944.56|14864.56|14943.48|14863.48|14944.56|14864.56|14942.86|14862.86|10
1727919880000|2024-10-03 01:44:40|14943.36|14863.36|14942.99|14862.99|14943.73|14863.73|14942.99|14862.99|9
1727919890000|2024-10-03 01:44:50|14938|14858|14936.08|14856.08|14938.52|14858.52|14935.72|14855.72|10
1727919900000|2024-10-03 01:45:00|14936.06|14856.06|14934.84|14854.84|14936.06|14856.06|14934.83|14854.83|10
1727919910000|2024-10-03 01:45:10|14934.88|14854.88|14933.5|14853.5|14935.46|14855.46|14933.48|14853.48|9
1727919920000|2024-10-03 01:45:20|14933.55|14853.55|14931.87|14851.87|14933.55|14853.55|14931.66|14851.66|10
1727919930000|2024-10-03 01:45:30|14931.57|14851.57|14927.99|14847.99|14931.57|14851.57|14927.61|14847.61|10
1727919940000|2024-10-03 01:45:40|14927.53|14847.53|14921.55|14841.55|14927.53|14847.53|14921.55|14841.55|10
1727919950000|2024-10-03 01:45:50|14918.85|14838.85|14919.04|14839.04|14919.22|14839.22|14917.9|14837.9|9
1727919960000|2024-10-03 01:46:00|14917.4|14837.4|14917.95|14837.95|14917.95|14837.95|14917.4|14837.4|10
1727919970000|2024-10-03 01:46:10|14918.14|14838.14|14915.72|14835.72|14918.14|14838.14|14915.46|14835.46|10
1727919980000|2024-10-03 01:46:20|14915.92|14835.92|14914.07|14834.07|14915.92|14835.92|14914.07|14834.07|9
1727919990000|2024-10-03 01:46:30|14914.16|14834.16|14913.99|14833.99|14914.38|14834.38|14913.7|14833.7|9
1727920000000|2024-10-03 01:46:40|14914.03|14834.03|14912.2|14832.2|14914.04|14834.04|14912.18|14832.18|7
1727920010000|2024-10-03 01:46:50|14911.94|14831.94|14912.82|14832.82|14912.82|14832.82|14911.76|14831.76|8
1727920020000|2024-10-03 01:47:00|14912.9|14832.9|14913.03|14833.03|14914.85|14834.85|14912.9|14832.9|10
1727920030000|2024-10-03 01:47:10|14912.81|14832.81|14916.29|14836.29|14916.46|14836.46|14912.81|14832.81|10
1727920040000|2024-10-03 01:47:20|14916.56|14836.56|14916.58|14836.58|14916.72|14836.72|14916.02|14836.02|10
1727920050000|2024-10-03 01:47:30|14916.27|14836.27|14916.64|14836.64|14916.64|14836.64|14914.96|14834.96|10
1727920060000|2024-10-03 01:47:40|14916.68|14836.68|14916.91|14836.91|14917.07|14837.07|14916.68|14836.68|6
1727920070000|2024-10-03 01:47:50|14917.03|14837.03|14916.21|14836.21|14917.03|14837.03|14916.19|14836.19|9
1727920080000|2024-10-03 01:48:00|14916.82|14836.82|14917.85|14837.85|14917.85|14837.85|14916.8|14836.8|9
1727920090000|2024-10-03 01:48:10|14917.87|14837.87|14919.5|14839.5|14920.03|14840.03|14917.87|14837.87|10
1727920100000|2024-10-03 01:48:20|14919.44|14839.44|14917.64|14837.64|14919.94|14839.94|14917.64|14837.64|9
1727920110000|2024-10-03 01:48:30|14917.63|14837.63|14918.74|14838.74|14918.74|14838.74|14917.23|14837.23|9
1727920120000|2024-10-03 01:48:40|14918.73|14838.73|14918.68|14838.68|14919.42|14839.42|14918.63|14838.63|9
1727920130000|2024-10-03 01:48:50|14918.67|14838.67|14918.5|14838.5|14918.7|14838.7|14918.49|14838.49|9
1727920140000|2024-10-03 01:49:00|14918.87|14838.87|14920.25|14840.25|14921.36|14841.36|14918.66|14838.66|8
1727920150000|2024-10-03 01:49:10|14921.62|14841.62|14922.05|14842.05|14922.22|14842.22|14920.96|14840.96|10
1727920160000|2024-10-03 01:49:20|14921.45|14841.45|14921.45|14841.45|14921.45|14841.45|14920.5|14840.5|8
1727920170000|2024-10-03 01:49:30|14921.49|14841.49|14917.29|14837.29|14921.49|14841.49|14917.29|14837.29|9
1727920180000|2024-10-03 01:49:40|14917.37|14837.37|14917.45|14837.45|14917.79|14837.79|14916.94|14836.94|9
1727920190000|2024-10-03 01:49:50|14918.15|14838.15|14918.24|14838.24|14918.24|14838.24|14917.17|14837.17|7
1727920200000|2024-10-03 01:50:00|14918.23|14838.23|14917.98|14837.98|14918.59|14838.59|14917.82|14837.82|9
1727920210000|2024-10-03 01:50:10|14918.52|14838.52|14918.41|14838.41|14918.7|14838.7|14917.21|14837.21|10
1727920220000|2024-10-03 01:50:20|14917.86|14837.86|14917.56|14837.56|14918.87|14838.87|14917.28|14837.28|9
1727920230000|2024-10-03 01:50:30|14917.58|14837.58|14918.69|14838.69|14918.72|14838.72|14917.58|14837.58|9
1727920240000|2024-10-03 01:50:40|14918.68|14838.68|14920.07|14840.07|14921.43|14841.43|14918.43|14838.43|10
1727920250000|2024-10-03 01:50:50|14920.36|14840.36|14922.42|14842.42|14922.59|14842.59|14920.33|14840.33|10
1727920260000|2024-10-03 01:51:00|14922.44|14842.44|14922.43|14842.43|14923.83|14843.83|14922.33|14842.33|10
1727920270000|2024-10-03 01:51:10|14922.4|14842.4|14923.98|14843.98|14923.98|14843.98|14922.4|14842.4|10
1727920280000|2024-10-03 01:51:20|14923.44|14843.44|14924.08|14844.08|14924.42|14844.42|14923.12|14843.12|8
1727920290000|2024-10-03 01:51:30|14924.07|14844.07|14926.88|14846.88|14926.88|14846.88|14924.07|14844.07|9
1727920300000|2024-10-03 01:51:40|14927.5|14847.5|14927.78|14847.78|14928.08|14848.08|14926.67|14846.67|9
1727920310000|2024-10-03 01:51:50|14927.77|14847.77|14927.46|14847.46|14927.77|14847.77|14927.12|14847.12|9
1727920320000|2024-10-03 01:52:00|14927.47|14847.47|14931.56|14851.56|14931.57|14851.57|14927.47|14847.47|9
1727920330000|2024-10-03 01:52:10|14931.39|14851.39|14934|14854|14934|14854|14931.39|14851.39|10
1727920340000|2024-10-03 01:52:20|14934.58|14854.58|14934.71|14854.71|14934.75|14854.75|14933.66|14853.66|9
1727920350000|2024-10-03 01:52:30|14934.72|14854.72|14940.64|14860.64|14940.75|14860.75|14934.72|14854.72|8
1727920360000|2024-10-03 01:52:40|14940.33|14860.33|14938.7|14858.7|14940.33|14860.33|14938.7|14858.7|7
1727920370000|2024-10-03 01:52:50|14938.67|14858.67|14938.7|14858.7|14939.23|14859.23|14938.67|14858.67|7
1727920380000|2024-10-03 01:53:00|14938.68|14858.68|14938.94|14858.94|14939.05|14859.05|14938.48|14858.48|9
1727920390000|2024-10-03 01:53:10|14939.11|14859.11|14939.19|14859.19|14939.19|14859.19|14938.13|14858.13|9
1727920400000|2024-10-03 01:53:20|14940.15|14860.15|14940.39|14860.39|14941.67|14861.67|14940.15|14860.15|9
1727920410000|2024-10-03 01:53:30|14939.98|14859.98|14939.35|14859.35|14940.26|14860.26|14939.35|14859.35|9
1727920420000|2024-10-03 01:53:40|14939.34|14859.34|14938.11|14858.11|14939.34|14859.34|14938.11|14858.11|6
1727920430000|2024-10-03 01:53:50|14938.09|14858.09|14939.47|14859.47|14939.47|14859.47|14938.09|14858.09|6
1727920440000|2024-10-03 01:54:00|14939.93|14859.93|14937.09|14857.09|14940.25|14860.25|14936.45|14856.45|9
1727920450000|2024-10-03 01:54:10|14937.08|14857.08|14936.6|14856.6|14937.52|14857.52|14936.6|14856.6|10
1727920460000|2024-10-03 01:54:20|14936.61|14856.61|14937.32|14857.32|14937.32|14857.32|14936.48|14856.48|10
1727920470000|2024-10-03 01:54:30|14936.49|14856.49|14936.63|14856.63|14936.81|14856.81|14936.46|14856.46|9
1727920480000|2024-10-03 01:54:40|14936.64|14856.64|14936.67|14856.67|14936.86|14856.86|14936.63|14856.63|8
1727920490000|2024-10-03 01:54:50|14936.23|14856.23|14935.89|14855.89|14936.55|14856.55|14935.89|14855.89|9
1727920500000|2024-10-03 01:55:00|14936.45|14856.45|14934.61|14854.61|14936.85|14856.85|14934.49|14854.49|10
1727920510000|2024-10-03 01:55:10|14934.66|14854.66|14936.45|14856.45|14936.81|14856.81|14934.66|14854.66|8
1727920520000|2024-10-03 01:55:20|14936.92|14856.92|14937.81|14857.81|14938.39|14858.39|14936.48|14856.48|10
1727920530000|2024-10-03 01:55:30|14938.01|14858.01|14937.15|14857.15|14938.24|14858.24|14937.15|14857.15|10
1727920540000|2024-10-03 01:55:40|14936.92|14856.92|14935.31|14855.31|14936.99|14856.99|14935.31|14855.31|10
1727920550000|2024-10-03 01:55:50|14936.6|14856.6|14937.06|14857.06|14937.26|14857.26|14936.38|14856.38|8
1727920560000|2024-10-03 01:56:00|14937.14|14857.14|14938.28|14858.28|14938.81|14858.81|14937.14|14857.14|6
1727920570000|2024-10-03 01:56:10|14938.77|14858.77|14940.05|14860.05|14940.48|14860.48|14938.76|14858.76|9
1727920580000|2024-10-03 01:56:20|14940.09|14860.09|14940.65|14860.65|14940.85|14860.85|14939.69|14859.69|10
1727920590000|2024-10-03 01:56:30|14941.42|14861.42|14941.48|14861.48|14941.48|14861.48|14940.09|14860.09|9
1727920600000|2024-10-03 01:56:40|14941.46|14861.46|14937.53|14857.53|14941.46|14861.46|14937.38|14857.38|10
1727920610000|2024-10-03 01:56:50|14937.61|14857.61|14937.79|14857.79|14937.85|14857.85|14937.17|14857.17|10
1727920620000|2024-10-03 01:57:00|14937.78|14857.78|14937.72|14857.72|14938.64|14858.64|14937.66|14857.66|10
1727920630000|2024-10-03 01:57:10|14937.73|14857.73|14935.94|14855.94|14937.73|14857.73|14935.94|14855.94|8
1727920640000|2024-10-03 01:57:20|14935.45|14855.45|14931.47|14851.47|14935.45|14855.45|14931.14|14851.14|10
1727920650000|2024-10-03 01:57:30|14931.22|14851.22|14931.9|14851.9|14931.9|14851.9|14931.11|14851.11|9
1727920660000|2024-10-03 01:57:40|14931.62|14851.62|14931.63|14851.63|14931.71|14851.71|14931.45|14851.45|8
1727920670000|2024-10-03 01:57:50|14931.62|14851.62|14929.47|14849.47|14931.63|14851.63|14929.47|14849.47|10
1727920680000|2024-10-03 01:58:00|14929.41|14849.41|14929.23|14849.23|14929.41|14849.41|14929.23|14849.23|6
1727920690000|2024-10-03 01:58:10|14928.79|14848.79|14928.47|14848.47|14930.19|14850.19|14928.47|14848.47|10
1727920700000|2024-10-03 01:58:20|14928.46|14848.46|14928.25|14848.25|14928.97|14848.97|14928.2|14848.2|9
1727920710000|2024-10-03 01:58:30|14928.69|14848.69|14928.55|14848.55|14928.69|14848.69|14928.55|14848.55|7
1727920720000|2024-10-03 01:58:40|14928.58|14848.58|14929.78|14849.78|14929.79|14849.79|14928.58|14848.58|10
1727920730000|2024-10-03 01:58:50|14929.77|14849.77|14929.77|14849.77|14929.81|14849.81|14929.73|14849.73|6
1727920740000|2024-10-03 01:59:00|14928.09|14848.09|14928.33|14848.33|14928.49|14848.49|14927.2|14847.2|6
1727920750000|2024-10-03 01:59:10|14928.3|14848.3|14927.78|14847.78|14928.88|14848.88|14927.23|14847.23|10
1727920760000|2024-10-03 01:59:20|14927.77|14847.77|14927.72|14847.72|14927.79|14847.79|14927.25|14847.25|8
1727920770000|2024-10-03 01:59:30|14927.07|14847.07|14926.76|14846.76|14927.79|14847.79|14926.76|14846.76|9
1727920780000|2024-10-03 01:59:40|14926.91|14846.91|14927.17|14847.17|14927.56|14847.56|14926.77|14846.77|8
1727920790000|2024-10-03 01:59:50|14927.18|14847.18|14927.45|14847.45|14927.5|14847.5|14927.15|14847.15|7
1727920800000|2024-10-03 02:00:00|14927.69|14847.69|14926.18|14846.18|14928.67|14848.67|14926.18|14846.18|9
1727920810000|2024-10-03 02:00:10|14926.17|14846.17|14925.9|14845.9|14926.3|14846.3|14925.59|14845.59|9
1727920820000|2024-10-03 02:00:20|14926.39|14846.39|14925.64|14845.64|14926.53|14846.53|14925.61|14845.61|9
1727920830000|2024-10-03 02:00:30|14925.61|14845.61|14924.74|14844.74|14925.61|14845.61|14924.74|14844.74|9
1727920840000|2024-10-03 02:00:40|14924.73|14844.73|14923.24|14843.24|14924.83|14844.83|14923.17|14843.17|9
1727920850000|2024-10-03 02:00:50|14922.14|14842.14|14922.64|14842.64|14922.67|14842.67|14922.14|14842.14|7
1727920860000|2024-10-03 02:01:00|14922.53|14842.53|14922.13|14842.13|14923.57|14843.57|14922.13|14842.13|9
1727920870000|2024-10-03 02:01:10|14922.08|14842.08|14921.61|14841.61|14922.08|14842.08|14921.04|14841.04|9
1727920880000|2024-10-03 02:01:20|14921.59|14841.59|14921.27|14841.27|14921.62|14841.62|14921.25|14841.25|9
1727920890000|2024-10-03 02:01:30|14921.36|14841.36|14922.5|14842.5|14922.5|14842.5|14921.36|14841.36|8
1727920900000|2024-10-03 02:01:40|14923.08|14843.08|14922.78|14842.78|14923.17|14843.17|14922.78|14842.78|8
1727920910000|2024-10-03 02:01:50|14922.77|14842.77|14919.97|14839.97|14922.77|14842.77|14919.97|14839.97|9
1727920920000|2024-10-03 02:02:00|14919.95|14839.95|14921.58|14841.58|14921.83|14841.83|14919.71|14839.71|10
1727920930000|2024-10-03 02:02:10|14921.57|14841.57|14920.85|14840.85|14921.57|14841.57|14920.79|14840.79|9
1727920940000|2024-10-03 02:02:20|14920.79|14840.79|14919.3|14839.3|14920.79|14840.79|14919.3|14839.3|9
1727920950000|2024-10-03 02:02:30|14919.75|14839.75|14921.46|14841.46|14921.46|14841.46|14919.74|14839.74|7
1727920960000|2024-10-03 02:02:40|14921.47|14841.47|14922.5|14842.5|14922.5|14842.5|14921.47|14841.47|10
1727920970000|2024-10-03 02:02:50|14922.51|14842.51|14926.4|14846.4|14926.4|14846.4|14922.51|14842.51|9
1727920980000|2024-10-03 02:03:00|14926.79|14846.79|14928.31|14848.31|14928.31|14848.31|14926.63|14846.63|10
1727920990000|2024-10-03 02:03:10|14928.35|14848.35|14927.48|14847.48|14929.08|14849.08|14927.04|14847.04|10
1727921000000|2024-10-03 02:03:20|14928.09|14848.09|14929.62|14849.62|14929.93|14849.93|14927.36|14847.36|10
1727921010000|2024-10-03 02:03:30|14929.16|14849.16|14928.93|14848.93|14929.16|14849.16|14928.66|14848.66|9
1727921020000|2024-10-03 02:03:40|14927.97|14847.97|14926.15|14846.15|14927.97|14847.97|14925.67|14845.67|10
1727921030000|2024-10-03 02:03:50|14926.16|14846.16|14923.67|14843.67|14926.44|14846.44|14923.67|14843.67|9
1727921040000|2024-10-03 02:04:00|14923.65|14843.65|14919.75|14839.75|14923.65|14843.65|14919.75|14839.75|10
1727921050000|2024-10-03 02:04:10|14919.98|14839.98|14918.23|14838.23|14919.98|14839.98|14918.23|14838.23|9
1727921060000|2024-10-03 02:04:20|14918.48|14838.48|14919.45|14839.45|14919.45|14839.45|14918.43|14838.43|8
1727921070000|2024-10-03 02:04:30|14919.59|14839.59|14919.84|14839.84|14919.99|14839.99|14919.59|14839.59|8
1727921080000|2024-10-03 02:04:40|14919.29|14839.29|14918.6|14838.6|14919.49|14839.49|14918.6|14838.6|10
1727921090000|2024-10-03 02:04:50|14918.53|14838.53|14919.01|14839.01|14919.11|14839.11|14918.53|14838.53|9
1727921100000|2024-10-03 02:05:00|14918.79|14838.79|14918.57|14838.57|14918.79|14838.79|14916.8|14836.8|9
1727921110000|2024-10-03 02:05:10|14917.27|14837.27|14918.59|14838.59|14919.01|14839.01|14917.27|14837.27|9
1727921120000|2024-10-03 02:05:20|14918|14838|14918.02|14838.02|14918.57|14838.57|14917.37|14837.37|8
1727921130000|2024-10-03 02:05:30|14917.49|14837.49|14918.11|14838.11|14918.32|14838.32|14916.87|14836.87|9
1727921140000|2024-10-03 02:05:40|14918.12|14838.12|14918.83|14838.83|14918.83|14838.83|14917.86|14837.86|8
1727921150000|2024-10-03 02:05:50|14918.84|14838.84|14919.99|14839.99|14920.45|14840.45|14918.84|14838.84|8
1727921160000|2024-10-03 02:06:00|14920|14840|14920.91|14840.91|14922.01|14842.01|14920|14840|10
1727921170000|2024-10-03 02:06:10|14921.33|14841.33|14923.43|14843.43|14923.87|14843.87|14921.33|14841.33|10
1727921180000|2024-10-03 02:06:20|14923.44|14843.44|14921.93|14841.93|14923.46|14843.46|14921.93|14841.93|9
1727921190000|2024-10-03 02:06:30|14922.98|14842.98|14923.95|14843.95|14924.11|14844.11|14922.58|14842.58|10
1727921200000|2024-10-03 02:06:40|14924.03|14844.03|14925.11|14845.11|14925.11|14845.11|14924.03|14844.03|7
1727921210000|2024-10-03 02:06:50|14924.14|14844.14|14930.8|14850.8|14930.8|14850.8|14924.14|14844.14|9
1727921220000|2024-10-03 02:07:00|14932.1|14852.1|14932.69|14852.69|14933.13|14853.13|14932.1|14852.1|9
1727921230000|2024-10-03 02:07:10|14932.67|14852.67|14930.09|14850.09|14932.68|14852.68|14929.64|14849.64|7
1727921240000|2024-10-03 02:07:20|14930.63|14850.63|14930.45|14850.45|14931.03|14851.03|14930.32|14850.32|8
1727921250000|2024-10-03 02:07:30|14929.71|14849.71|14930.33|14850.33|14930.63|14850.63|14929.46|14849.46|9
1727921260000|2024-10-03 02:07:40|14930.54|14850.54|14928.38|14848.38|14930.64|14850.64|14928.38|14848.38|9
1727921270000|2024-10-03 02:07:50|14928.34|14848.34|14928.89|14848.89|14928.89|14848.89|14928.32|14848.32|9
1727921280000|2024-10-03 02:08:00|14928.88|14848.88|14928.91|14848.91|14929.04|14849.04|14928.13|14848.13|8
1727921290000|2024-10-03 02:08:10|14928.92|14848.92|14931.77|14851.77|14931.77|14851.77|14928.92|14848.92|10
1727921300000|2024-10-03 02:08:20|14931.23|14851.23|14932.29|14852.29|14933.08|14853.08|14931.23|14851.23|9
1727921310000|2024-10-03 02:08:30|14932.69|14852.69|14932.98|14852.98|14932.98|14852.98|14931.94|14851.94|9
1727921320000|2024-10-03 02:08:40|14933.94|14853.94|14936.07|14856.07|14936.07|14856.07|14933.92|14853.92|10
1727921330000|2024-10-03 02:08:50|14936.08|14856.08|14936.55|14856.55|14936.89|14856.89|14936.07|14856.07|9
1727921340000|2024-10-03 02:09:00|14937.35|14857.35|14935.99|14855.99|14937.45|14857.45|14935.99|14855.99|10
1727921350000|2024-10-03 02:09:10|14935.74|14855.74|14937.23|14857.23|14937.29|14857.29|14934.21|14854.21|10
1727921360000|2024-10-03 02:09:20|14937.79|14857.79|14939.69|14859.69|14939.69|14859.69|14937.42|14857.42|10
1727921370000|2024-10-03 02:09:30|14939.74|14859.74|14940.98|14860.98|14940.98|14860.98|14939.74|14859.74|10
1727921380000|2024-10-03 02:09:40|14940.82|14860.82|14940.06|14860.06|14940.82|14860.82|14940.06|14860.06|10
1727921390000|2024-10-03 02:09:50|14940.12|14860.12|14944.87|14864.87|14944.87|14864.87|14940.12|14860.12|10
1727921400000|2024-10-03 02:10:00|14945|14865|14950.99|14870.99|14950.99|14870.99|14944.03|14864.03|10
1727921410000|2024-10-03 02:10:10|14950.88|14870.88|14962.58|14882.58|14962.58|14882.58|14950.88|14870.88|9
1727921420000|2024-10-03 02:10:20|14962.61|14882.61|14967.27|14887.27|14967.27|14887.27|14961.76|14881.76|10
1727921430000|2024-10-03 02:10:30|14966.8|14886.8|14968.06|14888.06|14968.06|14888.06|14966.26|14886.26|10
1727921440000|2024-10-03 02:10:40|14968.15|14888.15|14967.89|14887.89|14968.46|14888.46|14967.89|14887.89|10
1727921450000|2024-10-03 02:10:50|14968.43|14888.43|14966.85|14886.85|14968.88|14888.88|14966.85|14886.85|8
1727921460000|2024-10-03 02:11:00|14966.25|14886.25|14965.19|14885.19|14966.25|14886.25|14965.17|14885.17|9
1727921470000|2024-10-03 02:11:10|14965.4|14885.4|14965.52|14885.52|14965.63|14885.63|14963.94|14883.94|10
1727921480000|2024-10-03 02:11:20|14965.53|14885.53|14966.45|14886.45|14966.45|14886.45|14965.34|14885.34|8
1727921490000|2024-10-03 02:11:30|14966.38|14886.38|14966.84|14886.84|14967.39|14887.39|14965.54|14885.54|9
1727921500000|2024-10-03 02:11:40|14967.25|14887.25|14966.26|14886.26|14967.68|14887.68|14966.26|14886.26|9
1727921510000|2024-10-03 02:11:50|14966.23|14886.23|14968.25|14888.25|14968.25|14888.25|14966.23|14886.23|8
1727921520000|2024-10-03 02:12:00|14968.28|14888.28|14967.25|14887.25|14969.1|14889.1|14967.21|14887.21|8
1727921530000|2024-10-03 02:12:10|14967.35|14887.35|14965.8|14885.8|14967.38|14887.38|14965.3|14885.3|10
1727921540000|2024-10-03 02:12:20|14965.84|14885.84|14966.89|14886.89|14966.89|14886.89|14965.76|14885.76|10
1727921550000|2024-10-03 02:12:30|14967.11|14887.11|14967.44|14887.44|14967.44|14887.44|14966.79|14886.79|10
1727921560000|2024-10-03 02:12:40|14967.47|14887.47|14966.97|14886.97|14967.47|14887.47|14966.69|14886.69|6
1727921570000|2024-10-03 02:12:50|14966.88|14886.88|14967.03|14887.03|14967.08|14887.08|14966.53|14886.53|8
1727921580000|2024-10-03 02:13:00|14966.77|14886.77|14966.95|14886.95|14967.29|14887.29|14966.77|14886.77|9
1727921590000|2024-10-03 02:13:10|14965.49|14885.49|14965.9|14885.9|14966.37|14886.37|14964.52|14884.52|9
1727921600000|2024-10-03 02:13:20|14965.89|14885.89|14962.9|14882.9|14966.01|14886.01|14962.9|14882.9|9
1727921610000|2024-10-03 02:13:30|14962.94|14882.94|14956.55|14876.55|14962.94|14882.94|14956.43|14876.43|10
1727921620000|2024-10-03 02:13:40|14956.86|14876.86|14952.61|14872.61|14956.95|14876.95|14952.61|14872.61|8
1727921630000|2024-10-03 02:13:50|14952.6|14872.6|14954.02|14874.02|14954.11|14874.11|14952.4|14872.4|9
1727921640000|2024-10-03 02:14:00|14953.96|14873.96|14953.99|14873.99|14953.99|14873.99|14953.86|14873.86|5
1727921650000|2024-10-03 02:14:10|14953.92|14873.92|14954.73|14874.73|14954.73|14874.73|14953.47|14873.47|9
1727921660000|2024-10-03 02:14:20|14954.76|14874.76|14957.02|14877.02|14957.02|14877.02|14954.76|14874.76|10
1727921670000|2024-10-03 02:14:30|14956.99|14876.99|14957.51|14877.51|14957.85|14877.85|14956.99|14876.99|10
1727921680000|2024-10-03 02:14:40|14961.95|14881.95|14963.75|14883.75|14963.75|14883.75|14961.95|14881.95|9
1727921690000|2024-10-03 02:14:50|14963.9|14883.9|14964.4|14884.4|14964.67|14884.67|14963.9|14883.9|9
1727921700000|2024-10-03 02:15:00|14966.5|14886.5|14965.96|14885.96|14966.61|14886.61|14965.41|14885.41|10
1727921710000|2024-10-03 02:15:10|14965.86|14885.86|14968.08|14888.08|14968.24|14888.24|14965.86|14885.86|9
1727921720000|2024-10-03 02:15:20|14967.65|14887.65|14966.56|14886.56|14968.18|14888.18|14966.56|14886.56|9
1727921730000|2024-10-03 02:15:30|14966.57|14886.57|14966.76|14886.76|14966.78|14886.78|14966.26|14886.26|7
1727921740000|2024-10-03 02:15:40|14967.23|14887.23|14966.12|14886.12|14967.38|14887.38|14966.12|14886.12|10
1727921750000|2024-10-03 02:15:50|14966.11|14886.11|14965.29|14885.29|14966.18|14886.18|14965.29|14885.29|8
1727921760000|2024-10-03 02:16:00|14965.3|14885.3|14969.17|14889.17|14969.17|14889.17|14965.08|14885.08|9
1727921770000|2024-10-03 02:16:10|14969.36|14889.36|14967.68|14887.68|14969.51|14889.51|14967.43|14887.43|9
1727921780000|2024-10-03 02:16:20|14968.08|14888.08|14966.25|14886.25|14968.08|14888.08|14965.93|14885.93|9
1727921790000|2024-10-03 02:16:30|14966.26|14886.26|14965.9|14885.9|14966.5|14886.5|14965.37|14885.37|10
1727921800000|2024-10-03 02:16:40|14966.6|14886.6|14967.1|14887.1|14967.11|14887.11|14966.58|14886.58|8
1727921810000|2024-10-03 02:16:50|14967.71|14887.71|14963.91|14883.91|14967.71|14887.71|14963.91|14883.91|10
1727921820000|2024-10-03 02:17:00|14961.92|14881.92|14961.19|14881.19|14962.98|14882.98|14961.06|14881.06|9
1727921830000|2024-10-03 02:17:10|14960.94|14880.94|14959.32|14879.32|14960.94|14880.94|14959.26|14879.26|9
1727921840000|2024-10-03 02:17:20|14959.25|14879.25|14957.4|14877.4|14959.25|14879.25|14955.81|14875.81|9
1727921850000|2024-10-03 02:17:30|14957.47|14877.47|14954.84|14874.84|14957.53|14877.53|14954.84|14874.84|10
1727921860000|2024-10-03 02:17:40|14954.63|14874.63|14954.7|14874.7|14954.8|14874.8|14954.62|14874.62|6
1727921870000|2024-10-03 02:17:50|14955.05|14875.05|14955.75|14875.75|14955.75|14875.75|14955.05|14875.05|8
1727921880000|2024-10-03 02:18:00|14955.97|14875.97|14956.29|14876.29|14956.41|14876.41|14954.6|14874.6|9
1727921890000|2024-10-03 02:18:10|14955.99|14875.99|14958.87|14878.87|14958.87|14878.87|14955.99|14875.99|9
1727921900000|2024-10-03 02:18:20|14958.88|14878.88|14959.31|14879.31|14959.36|14879.36|14958.31|14878.31|10
1727921910000|2024-10-03 02:18:30|14959.3|14879.3|14962.24|14882.24|14962.67|14882.67|14958.92|14878.92|10
1727921920000|2024-10-03 02:18:40|14961.88|14881.88|14962.54|14882.54|14962.54|14882.54|14961.88|14881.88|8
1727921930000|2024-10-03 02:18:50|14962.35|14882.35|14964.93|14884.93|14964.93|14884.93|14962.35|14882.35|10
1727921940000|2024-10-03 02:19:00|14964.96|14884.96|14965.81|14885.81|14966.28|14886.28|14964.95|14884.95|8
1727921950000|2024-10-03 02:19:10|14965.8|14885.8|14965.41|14885.41|14965.8|14885.8|14964.8|14884.8|9
1727921960000|2024-10-03 02:19:20|14965.39|14885.39|14963.24|14883.24|14965.39|14885.39|14963.24|14883.24|10
1727921970000|2024-10-03 02:19:30|14963.18|14883.18|14963.47|14883.47|14964.39|14884.39|14963.18|14883.18|10
1727921980000|2024-10-03 02:19:40|14963.45|14883.45|14962.95|14882.95|14963.45|14883.45|14962.22|14882.22|9
1727921990000|2024-10-03 02:19:50|14962.91|14882.91|14963.62|14883.62|14963.62|14883.62|14962.6|14882.6|10
1727922000000|2024-10-03 02:20:00|14963.63|14883.63|14964.36|14884.36|14964.89|14884.89|14963.39|14883.39|10
1727922010000|2024-10-03 02:20:10|14964.33|14884.33|14964.28|14884.28|14965.45|14885.45|14964.28|14884.28|10
1727922020000|2024-10-03 02:20:20|14964.42|14884.42|14966.07|14886.07|14966.07|14886.07|14964.42|14884.42|10
1727922030000|2024-10-03 02:20:30|14966.08|14886.08|14967.69|14887.69|14967.94|14887.94|14966.05|14886.05|8
1727922040000|2024-10-03 02:20:40|14967.99|14887.99|14968.96|14888.96|14969.58|14889.58|14967.99|14887.99|10
1727922050000|2024-10-03 02:20:50|14968.95|14888.95|14968.06|14888.06|14968.95|14888.95|14967.64|14887.64|8
1727922060000|2024-10-03 02:21:00|14968.07|14888.07|14968.33|14888.33|14968.68|14888.68|14967.58|14887.58|8
1727922070000|2024-10-03 02:21:10|14967.89|14887.89|14968.84|14888.84|14968.84|14888.84|14966.2|14886.2|8
1727922080000|2024-10-03 02:21:20|14969.5|14889.5|14969.75|14889.75|14970.05|14890.05|14969.36|14889.36|8
1727922090000|2024-10-03 02:21:30|14969.76|14889.76|14965.88|14885.88|14969.76|14889.76|14965.88|14885.88|10
1727922100000|2024-10-03 02:21:40|14965.8|14885.8|14962.71|14882.71|14965.8|14885.8|14962.59|14882.59|10
1727922110000|2024-10-03 02:21:50|14963.26|14883.26|14962.85|14882.85|14963.29|14883.29|14962.85|14882.85|7
1727922120000|2024-10-03 02:22:00|14962.8|14882.8|14964.18|14884.18|14964.8|14884.8|14962.65|14882.65|9
1727922130000|2024-10-03 02:22:10|14965.66|14885.66|14965.93|14885.93|14965.93|14885.93|14965.11|14885.11|10
1727922140000|2024-10-03 02:22:20|14965.62|14885.62|14966.23|14886.23|14966.23|14886.23|14965.39|14885.39|8
1727922150000|2024-10-03 02:22:30|14966.6|14886.6|14965.36|14885.36|14966.6|14886.6|14965.14|14885.14|7
1727922160000|2024-10-03 02:22:40|14965.51|14885.51|14962.29|14882.29|14965.67|14885.67|14962.29|14882.29|9
1727922170000|2024-10-03 02:22:50|14962.28|14882.28|14961.81|14881.81|14962.29|14882.29|14961.81|14881.81|10
1727922180000|2024-10-03 02:23:00|14961.8|14881.8|14962.18|14882.18|14962.45|14882.45|14961.8|14881.8|9
1727922190000|2024-10-03 02:23:10|14962.02|14882.02|14961.62|14881.62|14962.02|14882.02|14961.33|14881.33|8
1727922200000|2024-10-03 02:23:20|14961.63|14881.63|14961.49|14881.49|14961.63|14881.63|14961.49|14881.49|6
1727922210000|2024-10-03 02:23:30|14961.48|14881.48|14960.93|14880.93|14961.48|14881.48|14960.6|14880.6|9
1727922220000|2024-10-03 02:23:40|14960.9|14880.9|14957.68|14877.68|14960.9|14880.9|14956.91|14876.91|10
1727922230000|2024-10-03 02:23:50|14956.9|14876.9|14958|14878|14958.06|14878.06|14956.55|14876.55|10
1727922240000|2024-10-03 02:24:00|14958.08|14878.08|14957.31|14877.31|14959|14879|14957.16|14877.16|10
1727922250000|2024-10-03 02:24:10|14957.18|14877.18|14957.14|14877.14|14957.18|14877.18|14956.82|14876.82|6
1727922260000|2024-10-03 02:24:20|14957.13|14877.13|14957.06|14877.06|14957.2|14877.2|14955.88|14875.88|10
1727922270000|2024-10-03 02:24:30|14956.8|14876.8|14956.61|14876.61|14956.88|14876.88|14956.21|14876.21|8
1727922280000|2024-10-03 02:24:40|14956.55|14876.55|14954.09|14874.09|14956.55|14876.55|14954.09|14874.09|10
1727922290000|2024-10-03 02:24:50|14954.08|14874.08|14953.23|14873.23|14954.08|14874.08|14953.23|14873.23|9
1727922300000|2024-10-03 02:25:00|14953.22|14873.22|14954.01|14874.01|14954.01|14874.01|14953.22|14873.22|9
1727922310000|2024-10-03 02:25:10|14954.41|14874.41|14954.09|14874.09|14955.62|14875.62|14954.09|14874.09|10
1727922320000|2024-10-03 02:25:20|14954.11|14874.11|14950.12|14870.12|14954.11|14874.11|14949.33|14869.33|10
1727922330000|2024-10-03 02:25:30|14949.58|14869.58|14946.28|14866.28|14949.58|14869.58|14945.76|14865.76|10
1727922340000|2024-10-03 02:25:40|14946.26|14866.26|14946.22|14866.22|14946.26|14866.26|14945.57|14865.57|5
1727922350000|2024-10-03 02:25:50|14946.02|14866.02|14945.3|14865.3|14946.02|14866.02|14945.29|14865.29|9
1727922360000|2024-10-03 02:26:00|14945.31|14865.31|14947.31|14867.31|14947.37|14867.37|14945.21|14865.21|9
1727922370000|2024-10-03 02:26:10|14946.78|14866.78|14950.62|14870.62|14950.62|14870.62|14946.78|14866.78|10
1727922380000|2024-10-03 02:26:20|14950.73|14870.73|14950.8|14870.8|14950.92|14870.92|14950.73|14870.73|9
1727922390000|2024-10-03 02:26:30|14949.92|14869.92|14951.18|14871.18|14951.48|14871.48|14949.92|14869.92|10
1727922400000|2024-10-03 02:26:40|14951.22|14871.22|14950.67|14870.67|14951.5|14871.5|14950.66|14870.66|7
1727922410000|2024-10-03 02:26:50|14950.92|14870.92|14950.5|14870.5|14951.04|14871.04|14950.43|14870.43|9
1727922420000|2024-10-03 02:27:00|14950.51|14870.51|14948.67|14868.67|14950.51|14870.51|14948.67|14868.67|9
1727922430000|2024-10-03 02:27:10|14948.66|14868.66|14949.53|14869.53|14949.55|14869.55|14948.06|14868.06|8
1727922440000|2024-10-03 02:27:20|14949.51|14869.51|14948.76|14868.76|14949.71|14869.71|14947.58|14867.58|9
1727922450000|2024-10-03 02:27:30|14948.75|14868.75|14948.56|14868.56|14948.75|14868.75|14948.56|14868.56|4
1727922460000|2024-10-03 02:27:40|14948.47|14868.47|14948.81|14868.81|14948.81|14868.81|14948.33|14868.33|7
1727922470000|2024-10-03 02:27:50|14949.1|14869.1|14950.45|14870.45|14950.45|14870.45|14948.57|14868.57|9
1727922480000|2024-10-03 02:28:00|14950.67|14870.67|14949.46|14869.46|14950.69|14870.69|14948.85|14868.85|8
1727922490000|2024-10-03 02:28:10|14949.17|14869.17|14948.51|14868.51|14949.17|14869.17|14948.19|14868.19|8
1727922500000|2024-10-03 02:28:20|14948.5|14868.5|14949.23|14869.23|14949.23|14869.23|14948.38|14868.38|9
1727922510000|2024-10-03 02:28:30|14949.69|14869.69|14949.79|14869.79|14949.84|14869.84|14949.39|14869.39|8
1727922520000|2024-10-03 02:28:40|14949.9|14869.9|14949.26|14869.26|14949.9|14869.9|14949.26|14869.26|6
1727922530000|2024-10-03 02:28:50|14949.25|14869.25|14949.77|14869.77|14949.77|14869.77|14949.24|14869.24|5
1727922540000|2024-10-03 02:29:00|14949.78|14869.78|14950.09|14870.09|14950.09|14870.09|14949.78|14869.78|6
1727922550000|2024-10-03 02:29:10|14950.11|14870.11|14950.03|14870.03|14950.13|14870.13|14950.03|14870.03|7
1727922560000|2024-10-03 02:29:20|14949.96|14869.96|14949.9|14869.9|14949.96|14869.96|14949.89|14869.89|6
1727922570000|2024-10-03 02:29:30|14950.01|14870.01|14949.81|14869.81|14950.29|14870.29|14949.8|14869.8|7
1727922580000|2024-10-03 02:29:40|14949.84|14869.84|14950.4|14870.4|14950.4|14870.4|14949.84|14869.84|6
1727922590000|2024-10-03 02:29:50|14950.41|14870.41|14951.92|14871.92|14951.93|14871.93|14949.86|14869.86|8
1727922600000|2024-10-03 02:30:00|14952.77|14872.77|14951.96|14871.96|14953.67|14873.67|14951.96|14871.96|9
1727922610000|2024-10-03 02:30:10|14952.43|14872.43|14952.86|14872.86|14953.27|14873.27|14952.43|14872.43|8
1727922620000|2024-10-03 02:30:20|14952.49|14872.49|14952.48|14872.48|14952.68|14872.68|14952.48|14872.48|10
1727922630000|2024-10-03 02:30:30|14951.69|14871.69|14951.99|14871.99|14951.99|14871.99|14951.41|14871.41|9
1727922640000|2024-10-03 02:30:40|14952.1|14872.1|14952.17|14872.17|14952.17|14872.17|14951.23|14871.23|8
1727922650000|2024-10-03 02:30:50|14952.76|14872.76|14953.21|14873.21|14953.62|14873.62|14952.76|14872.76|8
1727922660000|2024-10-03 02:31:00|14952.23|14872.23|14952.51|14872.51|14952.57|14872.57|14951.46|14871.46|8
1727922670000|2024-10-03 02:31:10|14952.52|14872.52|14952.29|14872.29|14952.52|14872.52|14951.35|14871.35|10
1727922680000|2024-10-03 02:31:20|14951.83|14871.83|14950.7|14870.7|14951.83|14871.83|14950.7|14870.7|10
1727922690000|2024-10-03 02:31:30|14949.63|14869.63|14952.07|14872.07|14952.07|14872.07|14949.22|14869.22|10
1727922700000|2024-10-03 02:31:40|14952.13|14872.13|14952.28|14872.28|14952.5|14872.5|14952.13|14872.13|8
1727922710000|2024-10-03 02:31:50|14952.35|14872.35|14952.67|14872.67|14953.03|14873.03|14952.35|14872.35|8
1727922720000|2024-10-03 02:32:00|14952.7|14872.7|14952.63|14872.63|14952.85|14872.85|14952.3|14872.3|8
1727922730000|2024-10-03 02:32:10|14952.86|14872.86|14945.42|14865.42|14952.86|14872.86|14945.42|14865.42|10
1727922740000|2024-10-03 02:32:20|14944.65|14864.65|14943.29|14863.29|14945.04|14865.04|14942.83|14862.83|8
1727922750000|2024-10-03 02:32:30|14944.65|14864.65|14945.58|14865.58|14945.76|14865.76|14943.72|14863.72|9
1727922760000|2024-10-03 02:32:40|14945.88|14865.88|14944.22|14864.22|14945.88|14865.88|14944.22|14864.22|7
1727922770000|2024-10-03 02:32:50|14944.18|14864.18|14943.84|14863.84|14944.18|14864.18|14943.7|14863.7|8
1727922780000|2024-10-03 02:33:00|14943.86|14863.86|14947.55|14867.55|14947.55|14867.55|14943.86|14863.86|9
1727922790000|2024-10-03 02:33:10|14949.17|14869.17|14952.17|14872.17|14952.17|14872.17|14949.17|14869.17|9
1727922800000|2024-10-03 02:33:20|14952.09|14872.09|14952.39|14872.39|14952.39|14872.39|14952.06|14872.06|8
1727922810000|2024-10-03 02:33:30|14952.79|14872.79|14954.67|14874.67|14954.96|14874.96|14952.79|14872.79|10
1727922820000|2024-10-03 02:33:40|14954.47|14874.47|14955.1|14875.1|14955.1|14875.1|14954.47|14874.47|9
1727922830000|2024-10-03 02:33:50|14955.62|14875.62|14956.06|14876.06|14956.07|14876.07|14955.62|14875.62|7
1727922840000|2024-10-03 02:34:00|14956.92|14876.92|14958.87|14878.87|14958.87|14878.87|14956.8|14876.8|10
1727922850000|2024-10-03 02:34:10|14958.86|14878.86|14957.79|14877.79|14958.86|14878.86|14957.79|14877.79|9
1727922860000|2024-10-03 02:34:20|14957|14877|14955.85|14875.85|14957|14877|14955.85|14875.85|9
1727922870000|2024-10-03 02:34:30|14955.83|14875.83|14954.85|14874.85|14955.9|14875.9|14954.85|14874.85|9
1727922880000|2024-10-03 02:34:40|14954.72|14874.72|14957.1|14877.1|14957.1|14877.1|14953.74|14873.74|9
1727922890000|2024-10-03 02:34:50|14957.26|14877.26|14957.41|14877.41|14957.41|14877.41|14956.55|14876.55|8
1727922900000|2024-10-03 02:35:00|14957.67|14877.67|14957.43|14877.43|14957.73|14877.73|14957.28|14877.28|8
1727922910000|2024-10-03 02:35:10|14957.14|14877.14|14956.2|14876.2|14957.14|14877.14|14955.87|14875.87|9
1727922920000|2024-10-03 02:35:20|14956.21|14876.21|14955.95|14875.95|14956.21|14876.21|14955.41|14875.41|10
1727922930000|2024-10-03 02:35:30|14956.05|14876.05|14956.08|14876.08|14956.32|14876.32|14955.96|14875.96|8
1727922940000|2024-10-03 02:35:40|14956.53|14876.53|14955.8|14875.8|14956.53|14876.53|14955.57|14875.57|6
1727922950000|2024-10-03 02:35:50|14955.93|14875.93|14957.32|14877.32|14957.37|14877.37|14955.93|14875.93|9
1727922960000|2024-10-03 02:36:00|14957.67|14877.67|14957.44|14877.44|14957.98|14877.98|14957.33|14877.33|10
1727922970000|2024-10-03 02:36:10|14957.37|14877.37|14959.35|14879.35|14959.4|14879.4|14957.05|14877.05|10
1727922980000|2024-10-03 02:36:20|14957.91|14877.91|14955.57|14875.57|14957.91|14877.91|14955.57|14875.57|9
1727922990000|2024-10-03 02:36:30|14954.88|14874.88|14954.3|14874.3|14955.01|14875.01|14954.3|14874.3|10
1727923000000|2024-10-03 02:36:40|14954.69|14874.69|14955.07|14875.07|14955.3|14875.3|14954.69|14874.69|7
1727923010000|2024-10-03 02:36:50|14954.19|14874.19|14954.08|14874.08|14955.06|14875.06|14953.84|14873.84|10
1727923020000|2024-10-03 02:37:00|14954.04|14874.04|14954.63|14874.63|14954.79|14874.79|14953.79|14873.79|10
1727923030000|2024-10-03 02:37:10|14954.82|14874.82|14953.51|14873.51|14954.82|14874.82|14953.51|14873.51|8
1727923040000|2024-10-03 02:37:20|14953.41|14873.41|14953.08|14873.08|14953.46|14873.46|14953.08|14873.08|10
1727923050000|2024-10-03 02:37:30|14953.04|14873.04|14953.43|14873.43|14953.43|14873.43|14953.04|14873.04|10
1727923060000|2024-10-03 02:37:40|14953.39|14873.39|14950.47|14870.47|14953.39|14873.39|14949.85|14869.85|10
1727923070000|2024-10-03 02:37:50|14949.29|14869.29|14949.3|14869.3|14949.5|14869.5|14948.7|14868.7|10
1727923080000|2024-10-03 02:38:00|14949.22|14869.22|14949.39|14869.39|14949.52|14869.52|14949|14869|10
1727923090000|2024-10-03 02:38:10|14948.13|14868.13|14947.73|14867.73|14948.82|14868.82|14947.73|14867.73|9
1727923100000|2024-10-03 02:38:20|14947.72|14867.72|14947.67|14867.67|14948.17|14868.17|14947.52|14867.52|9
1727923110000|2024-10-03 02:38:30|14947.69|14867.69|14948.25|14868.25|14948.25|14868.25|14947.32|14867.32|9
1727923120000|2024-10-03 02:38:40|14948.01|14868.01|14949.24|14869.24|14949.24|14869.24|14948.01|14868.01|10
1727923130000|2024-10-03 02:38:50|14949.28|14869.28|14948.52|14868.52|14949.31|14869.31|14948.51|14868.51|8
1727923140000|2024-10-03 02:39:00|14949.46|14869.46|14951.2|14871.2|14951.2|14871.2|14949.46|14869.46|9
1727923150000|2024-10-03 02:39:10|14951.6|14871.6|14950.81|14870.81|14951.6|14871.6|14950.76|14870.76|10
1727923160000|2024-10-03 02:39:20|14950.86|14870.86|14949.08|14869.08|14950.97|14870.97|14948.83|14868.83|7
1727923170000|2024-10-03 02:39:30|14949.1|14869.1|14947.13|14867.13|14949.1|14869.1|14947.12|14867.12|10
1727923180000|2024-10-03 02:39:40|14948.68|14868.68|14948.49|14868.49|14948.68|14868.68|14948.49|14868.49|4
1727923190000|2024-10-03 02:39:50|14948.45|14868.45|14946.9|14866.9|14948.45|14868.45|14946.9|14866.9|5
1727923200000|2024-10-03 02:40:00|14946.66|14866.66|14945.4|14865.4|14946.66|14866.66|14945.4|14865.4|10
1727923210000|2024-10-03 02:40:10|14945.84|14865.84|14946.33|14866.33|14946.42|14866.42|14945.84|14865.84|8
1727923220000|2024-10-03 02:40:20|14946.31|14866.31|14943.42|14863.42|14946.31|14866.31|14943.42|14863.42|9
1727923230000|2024-10-03 02:40:30|14944.36|14864.36|14945.2|14865.2|14945.2|14865.2|14944.36|14864.36|9
1727923240000|2024-10-03 02:40:40|14945.31|14865.31|14946.83|14866.83|14946.83|14866.83|14945.31|14865.31|9
1727923250000|2024-10-03 02:40:50|14946.84|14866.84|14945.66|14865.66|14946.84|14866.84|14945.66|14865.66|9
1727923260000|2024-10-03 02:41:00|14945.67|14865.67|14945.97|14865.97|14945.97|14865.97|14945.37|14865.37|8
1727923270000|2024-10-03 02:41:10|14945.99|14865.99|14946.06|14866.06|14946.06|14866.06|14944.97|14864.97|9
1727923280000|2024-10-03 02:41:20|14945.96|14865.96|14945.52|14865.52|14946.07|14866.07|14945.49|14865.49|8
1727923290000|2024-10-03 02:41:30|14945.53|14865.53|14945.77|14865.77|14946.22|14866.22|14945.53|14865.53|10
1727923300000|2024-10-03 02:41:40|14945.7|14865.7|14945.83|14865.83|14945.83|14865.83|14945.4|14865.4|6
1727923310000|2024-10-03 02:41:50|14946.03|14866.03|14946.74|14866.74|14946.74|14866.74|14946.03|14866.03|6
1727923320000|2024-10-03 02:42:00|14946.18|14866.18|14945.31|14865.31|14946.18|14866.18|14945.31|14865.31|7
1727923330000|2024-10-03 02:42:10|14945.28|14865.28|14944.45|14864.45|14945.28|14865.28|14944.45|14864.45|8
1727923340000|2024-10-03 02:42:20|14944.39|14864.39|14943.45|14863.45|14944.39|14864.39|14943.38|14863.38|7
1727923350000|2024-10-03 02:42:30|14943.46|14863.46|14943.62|14863.62|14943.7|14863.7|14943.45|14863.45|10
1727923360000|2024-10-03 02:42:40|14943.36|14863.36|14941.52|14861.52|14943.36|14863.36|14941.52|14861.52|7
1727923370000|2024-10-03 02:42:50|14941.5|14861.5|14939.84|14859.84|14941.5|14861.5|14939.84|14859.84|6
1727923380000|2024-10-03 02:43:00|14939.81|14859.81|14941.03|14861.03|14941.08|14861.08|14939.78|14859.78|9
1727923390000|2024-10-03 02:43:10|14939.2|14859.2|14938.25|14858.25|14939.63|14859.63|14938.25|14858.25|10
1727923400000|2024-10-03 02:43:20|14938.21|14858.21|14939.34|14859.34|14940.04|14860.04|14938.21|14858.21|9
1727923410000|2024-10-03 02:43:30|14939.67|14859.67|14940.27|14860.27|14940.36|14860.36|14939.66|14859.66|10
1727923420000|2024-10-03 02:43:40|14940.28|14860.28|14940.43|14860.43|14940.44|14860.44|14940.16|14860.16|6
1727923430000|2024-10-03 02:43:50|14940.61|14860.61|14940.98|14860.98|14940.98|14860.98|14940.3|14860.3|9
1727923440000|2024-10-03 02:44:00|14940.99|14860.99|14937.56|14857.56|14941.23|14861.23|14937.56|14857.56|6
1727923450000|2024-10-03 02:44:10|14937.6|14857.6|14937.14|14857.14|14937.6|14857.6|14937.13|14857.13|7
1727923460000|2024-10-03 02:44:20|14937.15|14857.15|14939.69|14859.69|14939.69|14859.69|14937.15|14857.15|8
1727923470000|2024-10-03 02:44:30|14939.71|14859.71|14941.84|14861.84|14941.84|14861.84|14939.22|14859.22|8
1727923480000|2024-10-03 02:44:40|14942.93|14862.93|14943.67|14863.67|14943.67|14863.67|14942.93|14862.93|7
1727923490000|2024-10-03 02:44:50|14943.71|14863.71|14943.97|14863.97|14943.98|14863.98|14943.71|14863.71|9
1727923500000|2024-10-03 02:45:00|14943.96|14863.96|14943.78|14863.78|14943.97|14863.97|14943.78|14863.78|8
1727923510000|2024-10-03 02:45:10|14943.77|14863.77|14946.43|14866.43|14946.46|14866.46|14943.77|14863.77|10
1727923520000|2024-10-03 02:45:20|14946.76|14866.76|14947.81|14867.81|14947.81|14867.81|14946.64|14866.64|10
1727923530000|2024-10-03 02:45:30|14947.82|14867.82|14948.45|14868.45|14948.46|14868.46|14947.82|14867.82|8
1727923540000|2024-10-03 02:45:40|14948.46|14868.46|14948.62|14868.62|14948.62|14868.62|14948.46|14868.46|5
1727923550000|2024-10-03 02:45:50|14949.14|14869.14|14951.69|14871.69|14951.71|14871.71|14948.65|14868.65|6
1727923560000|2024-10-03 02:46:00|14952.19|14872.19|14954.46|14874.46|14954.46|14874.46|14951.85|14871.85|8
1727923570000|2024-10-03 02:46:10|14954.43|14874.43|14955.98|14875.98|14955.98|14875.98|14954.43|14874.43|8
1727923580000|2024-10-03 02:46:20|14956|14876|14955.97|14875.97|14956|14876|14955.02|14875.02|9
1727923590000|2024-10-03 02:46:30|14955.55|14875.55|14955.68|14875.68|14955.68|14875.68|14955.5|14875.5|9
1727923600000|2024-10-03 02:46:40|14955.67|14875.67|14955.8|14875.8|14956.37|14876.37|14955.66|14875.66|7
1727923610000|2024-10-03 02:46:50|14955.79|14875.79|14955.72|14875.72|14955.79|14875.79|14955.72|14875.72|5
1727923620000|2024-10-03 02:47:00|14955.59|14875.59|14956.06|14876.06|14956.13|14876.13|14955.59|14875.59|9
1727923630000|2024-10-03 02:47:10|14956.09|14876.09|14956.25|14876.25|14956.34|14876.34|14956.09|14876.09|9
1727923640000|2024-10-03 02:47:20|14956.24|14876.24|14955.99|14875.99|14956.24|14876.24|14955.89|14875.89|8
1727923650000|2024-10-03 02:47:30|14955.98|14875.98|14955.78|14875.78|14955.98|14875.98|14955.38|14875.38|9
1727923660000|2024-10-03 02:47:40|14955.81|14875.81|14955.54|14875.54|14955.81|14875.81|14955.31|14875.31|7
1727923670000|2024-10-03 02:47:50|14956.09|14876.09|14957.46|14877.46|14957.46|14877.46|14956.09|14876.09|10
1727923680000|2024-10-03 02:48:00|14957.54|14877.54|14958.67|14878.67|14959.03|14879.03|14957.54|14877.54|10
1727923690000|2024-10-03 02:48:10|14959.22|14879.22|14960.24|14880.24|14960.24|14880.24|14959.14|14879.14|8
1727923700000|2024-10-03 02:48:20|14960.32|14880.32|14962.41|14882.41|14962.41|14882.41|14960.08|14880.08|10
1727923710000|2024-10-03 02:48:30|14963.76|14883.76|14971.21|14891.21|14971.21|14891.21|14963.76|14883.76|10
1727923720000|2024-10-03 02:48:40|14971.41|14891.41|14975.67|14895.67|14975.67|14895.67|14971.32|14891.32|10
1727923730000|2024-10-03 02:48:50|14975.95|14895.95|14979.94|14899.94|14979.94|14899.94|14972.97|14892.97|10
1727923740000|2024-10-03 02:49:00|14980|14900|14981.31|14901.31|14981.93|14901.93|14980|14900|10
1727923750000|2024-10-03 02:49:10|14981.33|14901.33|14981.44|14901.44|14981.53|14901.53|14981.12|14901.12|8
1727923760000|2024-10-03 02:49:20|14981.55|14901.55|14981.15|14901.15|14982.78|14902.78|14981.15|14901.15|9
1727923770000|2024-10-03 02:49:30|14981.14|14901.14|14981.72|14901.72|14981.82|14901.82|14981.14|14901.14|10
1727923780000|2024-10-03 02:49:40|14981.69|14901.69|14978.76|14898.76|14981.7|14901.7|14978.76|14898.76|9
1727923790000|2024-10-03 02:49:50|14978.13|14898.13|14978.82|14898.82|14978.83|14898.83|14978.13|14898.13|10
1727923800000|2024-10-03 02:50:00|14978.57|14898.57|14978.3|14898.3|14978.8|14898.8|14978.23|14898.23|9
1727923810000|2024-10-03 02:50:10|14978.85|14898.85|14975.92|14895.92|14978.95|14898.95|14975.69|14895.69|9
1727923820000|2024-10-03 02:50:20|14975.16|14895.16|14976.87|14896.87|14977.24|14897.24|14975.16|14895.16|10
1727923830000|2024-10-03 02:50:30|14977.61|14897.61|14977.56|14897.56|14977.82|14897.82|14977.3|14897.3|8
1727923840000|2024-10-03 02:50:40|14977.48|14897.48|14976.72|14896.72|14977.48|14897.48|14976.72|14896.72|6
1727923850000|2024-10-03 02:50:50|14976.58|14896.58|14977.32|14897.32|14977.38|14897.38|14976.58|14896.58|8
1727923860000|2024-10-03 02:51:00|14977.33|14897.33|14975.72|14895.72|14977.35|14897.35|14975.72|14895.72|8
1727923870000|2024-10-03 02:51:10|14975.73|14895.73|14976.66|14896.66|14977.19|14897.19|14975.6|14895.6|8
1727923880000|2024-10-03 02:51:20|14976.73|14896.73|14976.4|14896.4|14978.95|14898.95|14976.38|14896.38|9
1727923890000|2024-10-03 02:51:30|14975.97|14895.97|14974.13|14894.13|14975.97|14895.97|14973.84|14893.84|8
1727923900000|2024-10-03 02:51:40|14973.88|14893.88|14976.3|14896.3|14976.3|14896.3|14973.88|14893.88|9
1727923910000|2024-10-03 02:51:50|14976.09|14896.09|14975.87|14895.87|14976.72|14896.72|14975.87|14895.87|9
1727923920000|2024-10-03 02:52:00|14976.13|14896.13|14976.77|14896.77|14977.12|14897.12|14976.13|14896.13|8
1727923930000|2024-10-03 02:52:10|14976.78|14896.78|14979.1|14899.1|14979.19|14899.19|14976.78|14896.78|10
1727923940000|2024-10-03 02:52:20|14979.14|14899.14|14978.8|14898.8|14979.71|14899.71|14978.8|14898.8|9
1727923950000|2024-10-03 02:52:30|14978.23|14898.23|14978.63|14898.63|14978.94|14898.94|14977.54|14897.54|10
1727923960000|2024-10-03 02:52:40|14978.62|14898.62|14979.93|14899.93|14979.96|14899.96|14978.31|14898.31|6
1727923970000|2024-10-03 02:52:50|14979.92|14899.92|14980.42|14900.42|14980.61|14900.61|14979.54|14899.54|6
1727923980000|2024-10-03 02:53:00|14980.34|14900.34|14982.37|14902.37|14982.37|14902.37|14980.34|14900.34|9
1727923990000|2024-10-03 02:53:10|14982.38|14902.38|14980.34|14900.34|14982.57|14902.57|14980.34|14900.34|8
1727924000000|2024-10-03 02:53:20|14980.35|14900.35|14980.8|14900.8|14980.8|14900.8|14980.35|14900.35|7
1727924010000|2024-10-03 02:53:30|14981.02|14901.02|14981.31|14901.31|14981.35|14901.35|14981.02|14901.02|7
1727924020000|2024-10-03 02:53:40|14982.03|14902.03|14982.17|14902.17|14982.22|14902.22|14981.85|14901.85|9
1727924030000|2024-10-03 02:53:50|14982.51|14902.51|14982.46|14902.46|14982.72|14902.72|14981.75|14901.75|9
1727924040000|2024-10-03 02:54:00|14982.82|14902.82|14982.45|14902.45|14982.83|14902.83|14982.05|14902.05|8
1727924050000|2024-10-03 02:54:10|14982.11|14902.11|14979.15|14899.15|14982.11|14902.11|14979.15|14899.15|8
1727924060000|2024-10-03 02:54:20|14979.13|14899.13|14980.18|14900.18|14980.18|14900.18|14979.09|14899.09|10
1727924070000|2024-10-03 02:54:30|14980.77|14900.77|14981.58|14901.58|14981.58|14901.58|14980.66|14900.66|9
1727924080000|2024-10-03 02:54:40|14981.21|14901.21|14981.1|14901.1|14981.21|14901.21|14980.8|14900.8|6
1727924090000|2024-10-03 02:54:50|14981.11|14901.11|14981.89|14901.89|14982.08|14902.08|14981.11|14901.11|7
1727924100000|2024-10-03 02:55:00|14981.92|14901.92|14980.01|14900.01|14982.33|14902.33|14980.01|14900.01|10
1727924110000|2024-10-03 02:55:10|14980|14900|14981.89|14901.89|14981.89|14901.89|14980|14900|9
1727924120000|2024-10-03 02:55:20|14981.91|14901.91|14981.75|14901.75|14982.03|14902.03|14981.49|14901.49|7
1727924130000|2024-10-03 02:55:30|14982.11|14902.11|14981.92|14901.92|14982.19|14902.19|14981.88|14901.88|7
1727924140000|2024-10-03 02:55:40|14981.93|14901.93|14981.37|14901.37|14981.93|14901.93|14981.35|14901.35|9
1727924150000|2024-10-03 02:55:50|14981.36|14901.36|14981.26|14901.26|14981.91|14901.91|14981.26|14901.26|8
1727924160000|2024-10-03 02:56:00|14981.27|14901.27|14982.41|14902.41|14983.09|14903.09|14979.75|14899.75|10
1727924170000|2024-10-03 02:56:10|14982.73|14902.73|14983.51|14903.51|14983.51|14903.51|14982.62|14902.62|10
1727924180000|2024-10-03 02:56:20|14984.07|14904.07|14983.83|14903.83|14984.07|14904.07|14983.83|14903.83|9
1727924190000|2024-10-03 02:56:30|14983.92|14903.92|14984.17|14904.17|14984.19|14904.19|14983.44|14903.44|8
1727924200000|2024-10-03 02:56:40|14984.08|14904.08|14984.26|14904.26|14984.32|14904.32|14984.08|14904.08|6
1727924210000|2024-10-03 02:56:50|14984|14904|14981.41|14901.41|14984|14904|14981.41|14901.41|8
1727924220000|2024-10-03 02:57:00|14981.37|14901.37|14983.97|14903.97|14984.4|14904.4|14981.34|14901.34|9
1727924230000|2024-10-03 02:57:10|14983.98|14903.98|14984.93|14904.93|14985.03|14905.03|14983.98|14903.98|10
1727924240000|2024-10-03 02:57:20|14984.67|14904.67|14984.6|14904.6|14985.1|14905.1|14984.49|14904.49|9
1727924250000|2024-10-03 02:57:30|14984.34|14904.34|14985.96|14905.96|14986.25|14906.25|14984.34|14904.34|9
1727924260000|2024-10-03 02:57:40|14985.54|14905.54|14983.79|14903.79|14985.83|14905.83|14983.79|14903.79|10
1727924270000|2024-10-03 02:57:50|14983.99|14903.99|14983.42|14903.42|14984.42|14904.42|14983.42|14903.42|9
1727924280000|2024-10-03 02:58:00|14983.4|14903.4|14983.45|14903.45|14983.47|14903.47|14983.37|14903.37|7
1727924290000|2024-10-03 02:58:10|14982.68|14902.68|14979.92|14899.92|14982.68|14902.68|14979.82|14899.82|9
1727924300000|2024-10-03 02:58:20|14979.88|14899.88|14973.38|14893.38|14979.88|14899.88|14973.04|14893.04|10
1727924310000|2024-10-03 02:58:30|14973.07|14893.07|14975.69|14895.69|14976|14896|14973.07|14893.07|9
1727924320000|2024-10-03 02:58:40|14975.76|14895.76|14975.32|14895.32|14976.57|14896.57|14975.11|14895.11|9
1727924330000|2024-10-03 02:58:50|14975.29|14895.29|14975.77|14895.77|14975.77|14895.77|14975.25|14895.25|9
1727924340000|2024-10-03 02:59:00|14974.85|14894.85|14973.23|14893.23|14975.28|14895.28|14973.19|14893.19|9
1727924350000|2024-10-03 02:59:10|14973.36|14893.36|14973.4|14893.4|14973.4|14893.4|14973.12|14893.12|6
1727924360000|2024-10-03 02:59:20|14973.61|14893.61|14973.44|14893.44|14973.61|14893.61|14972.98|14892.98|9
1727924370000|2024-10-03 02:59:30|14973.5|14893.5|14972.89|14892.89|14973.54|14893.54|14972.71|14892.71|10
1727924380000|2024-10-03 02:59:40|14973.19|14893.19|14972.59|14892.59|14973.19|14893.19|14972.59|14892.59|8
1727924390000|2024-10-03 02:59:50|14972.6|14892.6|14971.96|14891.96|14972.6|14892.6|14971.23|14891.23|10
1727924400000|2024-10-03 03:00:00|14971.84|14891.84|14968.15|14888.15|14971.84|14891.84|14968.05|14888.05|7
1727924410000|2024-10-03 03:00:10|14968.49|14888.49|14967.97|14887.97|14968.51|14888.51|14967.69|14887.69|9
1727924420000|2024-10-03 03:00:20|14967.92|14887.92|14968.3|14888.3|14968.98|14888.98|14967.9|14887.9|9
1727924430000|2024-10-03 03:00:30|14968.27|14888.27|14967.82|14887.82|14968.27|14888.27|14967.8|14887.8|10
1727924440000|2024-10-03 03:00:40|14968.02|14888.02|14968.46|14888.46|14969|14889|14968.02|14888.02|6
1727924450000|2024-10-03 03:00:50|14968.26|14888.26|14967.51|14887.51|14968.56|14888.56|14967.51|14887.51|9
1727924460000|2024-10-03 03:01:00|14967.63|14887.63|14967.58|14887.58|14968.23|14888.23|14967.57|14887.57|9
1727924470000|2024-10-03 03:01:10|14966.6|14886.6|14969.03|14889.03|14969.03|14889.03|14966.6|14886.6|10
1727924480000|2024-10-03 03:01:20|14968.93|14888.93|14969.54|14889.54|14970.06|14890.06|14968.69|14888.69|10
1727924490000|2024-10-03 03:01:30|14969.53|14889.53|14969.32|14889.32|14970.01|14890.01|14969.32|14889.32|7
1727924500000|2024-10-03 03:01:40|14969.3|14889.3|14970.61|14890.61|14970.63|14890.63|14969.28|14889.28|9
1727924510000|2024-10-03 03:01:50|14970.33|14890.33|14969.87|14889.87|14970.33|14890.33|14969.38|14889.38|8
1727924520000|2024-10-03 03:02:00|14969.88|14889.88|14968.52|14888.52|14969.88|14889.88|14968.52|14888.52|9
1727924530000|2024-10-03 03:02:10|14967.58|14887.58|14965.66|14885.66|14967.58|14887.58|14965.66|14885.66|9
1727924540000|2024-10-03 03:02:20|14965.63|14885.63|14964.45|14884.45|14965.63|14885.63|14964.45|14884.45|10
1727924550000|2024-10-03 03:02:30|14964.64|14884.64|14957.59|14877.59|14964.64|14884.64|14957.59|14877.59|10
1727924560000|2024-10-03 03:02:40|14957.3|14877.3|14952.39|14872.39|14957.3|14877.3|14952.25|14872.25|9
1727924570000|2024-10-03 03:02:50|14952.38|14872.38|14953.75|14873.75|14953.89|14873.89|14952.18|14872.18|8
1727924580000|2024-10-03 03:03:00|14953.88|14873.88|14954.95|14874.95|14954.95|14874.95|14953.63|14873.63|8
1727924590000|2024-10-03 03:03:10|14955.19|14875.19|14956.17|14876.17|14956.17|14876.17|14955.19|14875.19|8
1727924600000|2024-10-03 03:03:20|14956.1|14876.1|14958.85|14878.85|14958.85|14878.85|14956.1|14876.1|10
1727924610000|2024-10-03 03:03:30|14958.51|14878.51|14956.97|14876.97|14958.51|14878.51|14956.97|14876.97|6
1727924620000|2024-10-03 03:03:40|14956.96|14876.96|14956.71|14876.71|14956.96|14876.96|14956.71|14876.71|6
1727924630000|2024-10-03 03:03:50|14956.73|14876.73|14956.62|14876.62|14956.73|14876.73|14956.61|14876.61|7
1727924640000|2024-10-03 03:04:00|14956.61|14876.61|14957.97|14877.97|14958.28|14878.28|14956.61|14876.61|8
1727924650000|2024-10-03 03:04:10|14958.47|14878.47|14957.97|14877.97|14958.47|14878.47|14957.48|14877.48|9
1727924660000|2024-10-03 03:04:20|14957.95|14877.95|14957.65|14877.65|14957.95|14877.95|14957.31|14877.31|6
1727924670000|2024-10-03 03:04:30|14957.96|14877.96|14957.23|14877.23|14957.96|14877.96|14957.23|14877.23|7
1727924680000|2024-10-03 03:04:40|14957.22|14877.22|14957.2|14877.2|14957.45|14877.45|14956.89|14876.89|9
1727924690000|2024-10-03 03:04:50|14957.77|14877.77|14957.61|14877.61|14957.77|14877.77|14957.61|14877.61|8
1727924700000|2024-10-03 03:05:00|14957.63|14877.63|14957.7|14877.7|14958.14|14878.14|14957.63|14877.63|8
1727924710000|2024-10-03 03:05:10|14958.1|14878.1|14956.3|14876.3|14958.1|14878.1|14956.29|14876.29|8
1727924720000|2024-10-03 03:05:20|14956.31|14876.31|14956.05|14876.05|14956.31|14876.31|14955.9|14875.9|9
1727924730000|2024-10-03 03:05:30|14956.18|14876.18|14956.32|14876.32|14956.42|14876.42|14956.16|14876.16|9
1727924740000|2024-10-03 03:05:40|14956.3|14876.3|14958.76|14878.76|14958.76|14878.76|14956.03|14876.03|10
1727924750000|2024-10-03 03:05:50|14958.92|14878.92|14958.98|14878.98|14959.2|14879.2|14958.63|14878.63|7
1727924760000|2024-10-03 03:06:00|14958.48|14878.48|14959.44|14879.44|14959.44|14879.44|14958.48|14878.48|7
1727924770000|2024-10-03 03:06:10|14958.5|14878.5|14958.27|14878.27|14959.27|14879.27|14958.27|14878.27|10
1727924780000|2024-10-03 03:06:20|14958.77|14878.77|14957.02|14877.02|14958.77|14878.77|14957.02|14877.02|8
1727924790000|2024-10-03 03:06:30|14957.09|14877.09|14956.47|14876.47|14957.09|14877.09|14955.68|14875.68|9
1727924800000|2024-10-03 03:06:40|14956.49|14876.49|14955.71|14875.71|14956.62|14876.62|14955.71|14875.71|9
1727924810000|2024-10-03 03:06:50|14955.7|14875.7|14956.64|14876.64|14956.99|14876.99|14955.69|14875.69|10
1727924820000|2024-10-03 03:07:00|14956.83|14876.83|14956.14|14876.14|14956.83|14876.83|14955.85|14875.85|8
1727924830000|2024-10-03 03:07:10|14956|14876|14956.3|14876.3|14956.51|14876.51|14956|14876|7
1727924840000|2024-10-03 03:07:20|14957.09|14877.09|14955.18|14875.18|14957.09|14877.09|14954.89|14874.89|10
1727924850000|2024-10-03 03:07:30|14954.42|14874.42|14952.82|14872.82|14955.17|14875.17|14952.78|14872.78|10
1727924860000|2024-10-03 03:07:40|14952.74|14872.74|14951.33|14871.33|14952.74|14872.74|14951.33|14871.33|8
1727924870000|2024-10-03 03:07:50|14951.67|14871.67|14953.73|14873.73|14953.87|14873.87|14951.67|14871.67|9
1727924880000|2024-10-03 03:08:00|14953.69|14873.69|14953.14|14873.14|14953.69|14873.69|14952.94|14872.94|10
1727924890000|2024-10-03 03:08:10|14953.13|14873.13|14951.87|14871.87|14953.14|14873.14|14951.46|14871.46|9
1727924900000|2024-10-03 03:08:20|14952.19|14872.19|14951.83|14871.83|14952.19|14872.19|14951.39|14871.39|9
1727924910000|2024-10-03 03:08:30|14951.21|14871.21|14951.64|14871.64|14952.2|14872.2|14951.21|14871.21|8
1727924920000|2024-10-03 03:08:40|14951.62|14871.62|14952.01|14872.01|14952.01|14872.01|14951.61|14871.61|5
1727924930000|2024-10-03 03:08:50|14951.97|14871.97|14952|14872|14952.05|14872.05|14951.63|14871.63|8
1727924940000|2024-10-03 03:09:00|14951.66|14871.66|14953.58|14873.58|14953.67|14873.67|14951.66|14871.66|9
1727924950000|2024-10-03 03:09:10|14953.22|14873.22|14953.94|14873.94|14953.95|14873.95|14953.22|14873.22|8
1727924960000|2024-10-03 03:09:20|14954.22|14874.22|14953.85|14873.85|14954.22|14874.22|14953.77|14873.77|6
1727924970000|2024-10-03 03:09:30|14953.94|14873.94|14955.19|14875.19|14955.19|14875.19|14953.75|14873.75|8
1727924980000|2024-10-03 03:09:40|14954.55|14874.55|14954.48|14874.48|14954.78|14874.78|14953.98|14873.98|7
1727924990000|2024-10-03 03:09:50|14953.77|14873.77|14953.51|14873.51|14953.8|14873.8|14953.11|14873.11|9
1727925000000|2024-10-03 03:10:00|14953.52|14873.52|14954.37|14874.37|14954.63|14874.63|14953.27|14873.27|10
1727925010000|2024-10-03 03:10:10|14954.06|14874.06|14955.3|14875.3|14955.31|14875.31|14953.76|14873.76|8
1727925020000|2024-10-03 03:10:20|14954.91|14874.91|14953.05|14873.05|14954.91|14874.91|14953.05|14873.05|9
1727925030000|2024-10-03 03:10:30|14953.54|14873.54|14953.7|14873.7|14953.83|14873.83|14953.54|14873.54|6
1727925040000|2024-10-03 03:10:40|14953.91|14873.91|14953.57|14873.57|14953.91|14873.91|14952.58|14872.58|9
1727925050000|2024-10-03 03:10:50|14953.61|14873.61|14953.69|14873.69|14953.69|14873.69|14953.61|14873.61|4
1727925060000|2024-10-03 03:11:00|14953.73|14873.73|14954.65|14874.65|14955.79|14875.79|14953.73|14873.73|9
1727925070000|2024-10-03 03:11:10|14954.64|14874.64|14955.06|14875.06|14955.69|14875.69|14954.37|14874.37|9
1727925080000|2024-10-03 03:11:20|14954.97|14874.97|14954.83|14874.83|14955.72|14875.72|14954.83|14874.83|10
1727925090000|2024-10-03 03:11:30|14954.78|14874.78|14954.48|14874.48|14954.8|14874.8|14954.48|14874.48|8
1727925100000|2024-10-03 03:11:40|14954.37|14874.37|14954.04|14874.04|14954.38|14874.38|14954.04|14874.04|5
1727925110000|2024-10-03 03:11:50|14954.09|14874.09|14953.53|14873.53|14954.1|14874.1|14953.5|14873.5|7
1727925120000|2024-10-03 03:12:00|14953.54|14873.54|14953.88|14873.88|14954.56|14874.56|14953.54|14873.54|9
1727925130000|2024-10-03 03:12:10|14954.1|14874.1|14954.07|14874.07|14954.36|14874.36|14953.69|14873.69|9
1727925140000|2024-10-03 03:12:20|14954.34|14874.34|14953.06|14873.06|14954.34|14874.34|14953.05|14873.05|8
1727925150000|2024-10-03 03:12:30|14953.13|14873.13|14954.44|14874.44|14954.44|14874.44|14953.12|14873.12|9
1727925160000|2024-10-03 03:12:40|14954.76|14874.76|14955.04|14875.04|14955.06|14875.06|14954.76|14874.76|7
1727925170000|2024-10-03 03:12:50|14954.88|14874.88|14954.18|14874.18|14954.89|14874.89|14954.17|14874.17|10
1727925180000|2024-10-03 03:13:00|14954.21|14874.21|14954.55|14874.55|14955.05|14875.05|14954.05|14874.05|10
1727925190000|2024-10-03 03:13:10|14954.56|14874.56|14954.53|14874.53|14954.56|14874.56|14954.51|14874.51|6
1727925200000|2024-10-03 03:13:20|14954.55|14874.55|14954.5|14874.5|14954.77|14874.77|14953.97|14873.97|10
1727925210000|2024-10-03 03:13:30|14953.66|14873.66|14950.88|14870.88|14953.86|14873.86|14950.88|14870.88|8
1727925220000|2024-10-03 03:13:40|14951|14871|14946.84|14866.84|14951|14871|14946.84|14866.84|9
1727925230000|2024-10-03 03:13:50|14946.81|14866.81|14942.52|14862.52|14947.13|14867.13|14942.52|14862.52|8
1727925240000|2024-10-03 03:14:00|14942.36|14862.36|14942.27|14862.27|14942.41|14862.41|14941.94|14861.94|9
1727925250000|2024-10-03 03:14:10|14942.26|14862.26|14941.31|14861.31|14942.26|14862.26|14941.31|14861.31|9
1727925260000|2024-10-03 03:14:20|14941|14861|14941.54|14861.54|14941.54|14861.54|14940.91|14860.91|6
1727925270000|2024-10-03 03:14:30|14941.42|14861.42|14943.22|14863.22|14943.22|14863.22|14941.42|14861.42|8
1727925280000|2024-10-03 03:14:40|14943.18|14863.18|14943.08|14863.08|14943.95|14863.95|14943.08|14863.08|8
1727925290000|2024-10-03 03:14:50|14943.07|14863.07|14943.51|14863.51|14943.73|14863.73|14943.07|14863.07|9
1727925300000|2024-10-03 03:15:00|14943.5|14863.5|14943.26|14863.26|14943.79|14863.79|14943.26|14863.26|8
1727925310000|2024-10-03 03:15:10|14943.25|14863.25|14943.62|14863.62|14944.74|14864.74|14943.25|14863.25|9
1727925320000|2024-10-03 03:15:20|14943.64|14863.64|14944.31|14864.31|14944.31|14864.31|14943.64|14863.64|4
1727925330000|2024-10-03 03:15:30|14944.59|14864.59|14944.25|14864.25|14944.59|14864.59|14943.31|14863.31|9
1727925340000|2024-10-03 03:15:40|14944.23|14864.23|14943.63|14863.63|14944.23|14864.23|14943.56|14863.56|10
1727925350000|2024-10-03 03:15:50|14943.67|14863.67|14944.03|14864.03|14944.03|14864.03|14943.67|14863.67|8
1727925360000|2024-10-03 03:16:00|14944.02|14864.02|14944.17|14864.17|14944.23|14864.23|14944.01|14864.01|7
1727925370000|2024-10-03 03:16:10|14944.18|14864.18|14944.08|14864.08|14944.52|14864.52|14944.07|14864.07|8
1727925380000|2024-10-03 03:16:20|14944.07|14864.07|14946.22|14866.22|14946.22|14866.22|14943.99|14863.99|10
1727925390000|2024-10-03 03:16:30|14946.19|14866.19|14949.62|14869.62|14950.06|14870.06|14946.19|14866.19|10
1727925400000|2024-10-03 03:16:40|14948.92|14868.92|14948.73|14868.73|14948.93|14868.93|14948.73|14868.73|8
1727925410000|2024-10-03 03:16:50|14949.2|14869.2|14948.8|14868.8|14949.21|14869.21|14948.79|14868.79|9
1727925420000|2024-10-03 03:17:00|14948.79|14868.79|14945.73|14865.73|14948.79|14868.79|14945.73|14865.73|9
1727925430000|2024-10-03 03:17:10|14945.74|14865.74|14946.34|14866.34|14946.54|14866.54|14945.74|14865.74|7
1727925440000|2024-10-03 03:17:20|14945.86|14865.86|14946.12|14866.12|14946.17|14866.17|14945.81|14865.81|9
1727925450000|2024-10-03 03:17:30|14945.89|14865.89|14945.78|14865.78|14946.14|14866.14|14945.49|14865.49|8
1727925460000|2024-10-03 03:17:40|14945.49|14865.49|14944.78|14864.78|14945.8|14865.8|14944.78|14864.78|9
1727925470000|2024-10-03 03:17:50|14944.77|14864.77|14943.97|14863.97|14944.77|14864.77|14943.85|14863.85|7
1727925480000|2024-10-03 03:18:00|14943.96|14863.96|14942.93|14862.93|14943.96|14863.96|14942.06|14862.06|9
1727925490000|2024-10-03 03:18:10|14944.07|14864.07|14945.61|14865.61|14945.61|14865.61|14944.07|14864.07|10
1727925500000|2024-10-03 03:18:20|14945.63|14865.63|14945.09|14865.09|14945.64|14865.64|14944.22|14864.22|9
1727925510000|2024-10-03 03:18:30|14945.39|14865.39|14949.68|14869.68|14949.68|14869.68|14945.37|14865.37|10
1727925520000|2024-10-03 03:18:40|14951.88|14871.88|14952.43|14872.43|14953.39|14873.39|14951.88|14871.88|9
1727925530000|2024-10-03 03:18:50|14952.2|14872.2|14954.32|14874.32|14954.32|14874.32|14952.2|14872.2|8
1727925540000|2024-10-03 03:19:00|14960.84|14880.84|14958.08|14878.08|14960.84|14880.84|14958.08|14878.08|10
1727925550000|2024-10-03 03:19:10|14958.85|14878.85|14958.83|14878.83|14959.02|14879.02|14958.34|14878.34|8
1727925560000|2024-10-03 03:19:20|14959.84|14879.84|14960.89|14880.89|14960.89|14880.89|14959.23|14879.23|8
1727925570000|2024-10-03 03:19:30|14960.91|14880.91|14960.97|14880.97|14961.13|14881.13|14960.48|14880.48|8
1727925580000|2024-10-03 03:19:40|14961.47|14881.47|14963.24|14883.24|14963.24|14883.24|14961.47|14881.47|8
1727925590000|2024-10-03 03:19:50|14964.05|14884.05|14970.67|14890.67|14971.22|14891.22|14964.05|14884.05|9
1727925600000|2024-10-03 03:20:00|14970.68|14890.68|14969.97|14889.97|14970.68|14890.68|14968.48|14888.48|10
1727925610000|2024-10-03 03:20:10|14969.99|14889.99|14967.11|14887.11|14971.24|14891.24|14967.11|14887.11|10
1727925620000|2024-10-03 03:20:20|14967.1|14887.1|14967|14887|14967.55|14887.55|14966.01|14886.01|9
1727925630000|2024-10-03 03:20:30|14966.54|14886.54|14970.24|14890.24|14970.25|14890.25|14966.54|14886.54|10
1727925640000|2024-10-03 03:20:40|14970.23|14890.23|14970.43|14890.43|14970.45|14890.45|14969.86|14889.86|9
1727925650000|2024-10-03 03:20:50|14970.44|14890.44|14970.73|14890.73|14970.73|14890.73|14970.44|14890.44|7
1727925660000|2024-10-03 03:21:00|14970.74|14890.74|14973.39|14893.39|14973.47|14893.47|14970.74|14890.74|8
1727925670000|2024-10-03 03:21:10|14973.41|14893.41|14973.17|14893.17|14973.41|14893.41|14972.73|14892.73|10
1727925680000|2024-10-03 03:21:20|14973.15|14893.15|14973.27|14893.27|14973.64|14893.64|14972.22|14892.22|8
1727925690000|2024-10-03 03:21:30|14972.02|14892.02|14971.02|14891.02|14972.16|14892.16|14970.62|14890.62|9
1727925700000|2024-10-03 03:21:40|14971.41|14891.41|14970.96|14890.96|14971.72|14891.72|14970.95|14890.95|8
1727925710000|2024-10-03 03:21:50|14970.97|14890.97|14969.59|14889.59|14971.48|14891.48|14969.59|14889.59|10
1727925720000|2024-10-03 03:22:00|14970.08|14890.08|14970.43|14890.43|14970.43|14890.43|14970.08|14890.08|7
1727925730000|2024-10-03 03:22:10|14970.42|14890.42|14972.29|14892.29|14972.29|14892.29|14970.28|14890.28|9
1727925740000|2024-10-03 03:22:20|14972.34|14892.34|14973.35|14893.35|14973.72|14893.72|14972.34|14892.34|9
1727925750000|2024-10-03 03:22:30|14972.88|14892.88|14973.15|14893.15|14973.24|14893.24|14972.48|14892.48|9
1727925760000|2024-10-03 03:22:40|14973.46|14893.46|14972.6|14892.6|14973.46|14893.46|14972.58|14892.58|8
1727925770000|2024-10-03 03:22:50|14972.59|14892.59|14972.55|14892.55|14972.9|14892.9|14972.08|14892.08|8
1727925780000|2024-10-03 03:23:00|14973.11|14893.11|14972.48|14892.48|14973.23|14893.23|14972.46|14892.46|10
1727925790000|2024-10-03 03:23:10|14972.72|14892.72|14973.18|14893.18|14973.41|14893.41|14972.66|14892.66|8
1727925800000|2024-10-03 03:23:20|14973.67|14893.67|14972.54|14892.54|14974.67|14894.67|14972.54|14892.54|9
1727925810000|2024-10-03 03:23:30|14972.89|14892.89|14974.62|14894.62|14975.9|14895.9|14972.08|14892.08|10
1727925820000|2024-10-03 03:23:40|14975.24|14895.24|14975.25|14895.25|14975.25|14895.25|14975.08|14895.08|5
1727925830000|2024-10-03 03:23:50|14975.26|14895.26|14974.63|14894.63|14975.4|14895.4|14974.61|14894.61|5
1727925840000|2024-10-03 03:24:00|14975.56|14895.56|14975.41|14895.41|14976.66|14896.66|14975.41|14895.41|9
1727925850000|2024-10-03 03:24:10|14976.19|14896.19|14977.81|14897.81|14977.81|14897.81|14975.81|14895.81|7
1727925860000|2024-10-03 03:24:20|14977.84|14897.84|14984.23|14904.23|14984.47|14904.47|14977.68|14897.68|10
1727925870000|2024-10-03 03:24:30|14984.24|14904.24|14988.49|14908.49|14988.49|14908.49|14984.24|14904.24|10
1727925880000|2024-10-03 03:24:40|14988.53|14908.53|14987.81|14907.81|14988.54|14908.54|14987.26|14907.26|9
1727925890000|2024-10-03 03:24:50|14987.63|14907.63|14986.43|14906.43|14988.31|14908.31|14986.43|14906.43|7
1727925900000|2024-10-03 03:25:00|14986.4|14906.4|14987.79|14907.79|14987.79|14907.79|14986.4|14906.4|6
1727925910000|2024-10-03 03:25:10|14987.8|14907.8|14987.21|14907.21|14987.8|14907.8|14987.21|14907.21|8
1727925920000|2024-10-03 03:25:20|14986.87|14906.87|14987.75|14907.75|14987.75|14907.75|14986.44|14906.44|10
1727925930000|2024-10-03 03:25:30|14987.74|14907.74|14985.09|14905.09|14987.78|14907.78|14985|14905|10
1727925940000|2024-10-03 03:25:40|14984.74|14904.74|14984.22|14904.22|14984.74|14904.74|14983.97|14903.97|9
1727925950000|2024-10-03 03:25:50|14984.21|14904.21|14984.47|14904.47|14985.34|14905.34|14984.05|14904.05|9
1727925960000|2024-10-03 03:26:00|14984.46|14904.46|14983.99|14903.99|14984.46|14904.46|14983.03|14903.03|10
1727925970000|2024-10-03 03:26:10|14984.02|14904.02|14985.04|14905.04|14985.17|14905.17|14983.64|14903.64|8
1727925980000|2024-10-03 03:26:20|14985.77|14905.77|14985.85|14905.85|14986.11|14906.11|14985.63|14905.63|8
1727925990000|2024-10-03 03:26:30|14985.46|14905.46|14985.93|14905.93|14985.93|14905.93|14985.45|14905.45|6
1727926000000|2024-10-03 03:26:40|14985.92|14905.92|14986.13|14906.13|14986.62|14906.62|14985.37|14905.37|9
1727926010000|2024-10-03 03:26:50|14986.55|14906.55|14985.13|14905.13|14986.56|14906.56|14985.12|14905.12|8
1727926020000|2024-10-03 03:27:00|14985.55|14905.55|14987.25|14907.25|14988.45|14908.45|14985.28|14905.28|9
1727926030000|2024-10-03 03:27:10|14987.24|14907.24|14987.4|14907.4|14987.78|14907.78|14987.21|14907.21|8
1727926040000|2024-10-03 03:27:20|14988.01|14908.01|14988.46|14908.46|14988.47|14908.47|14987.19|14907.19|8
1727926050000|2024-10-03 03:27:30|14988.45|14908.45|14996.37|14916.37|14996.39|14916.39|14986.66|14906.66|10
1727926060000|2024-10-03 03:27:40|14995.49|14915.49|14996.06|14916.06|14996.06|14916.06|14995.32|14915.32|9
1727926070000|2024-10-03 03:27:50|14996.12|14916.12|14996.6|14916.6|14996.63|14916.63|14995.49|14915.49|8
1727926080000|2024-10-03 03:28:00|14996.73|14916.73|14998.46|14918.46|14998.59|14918.59|14996.73|14916.73|8
1727926090000|2024-10-03 03:28:10|14998.59|14918.59|14995.7|14915.7|14998.94|14918.94|14995.64|14915.64|8
1727926100000|2024-10-03 03:28:20|14995.49|14915.49|14995.37|14915.37|14995.49|14915.49|14995.1|14915.1|7
1727926110000|2024-10-03 03:28:30|14995.67|14915.67|14994.85|14914.85|14995.67|14915.67|14994.12|14914.12|9
1727926120000|2024-10-03 03:28:40|14994.44|14914.44|14994.16|14914.16|14995.08|14915.08|14994.16|14914.16|8
1727926130000|2024-10-03 03:28:50|14993.2|14913.2|14992.66|14912.66|14993.47|14913.47|14992.66|14912.66|8
1727926140000|2024-10-03 03:29:00|14993.46|14913.46|14992.36|14912.36|14993.46|14913.46|14992.36|14912.36|7
1727926150000|2024-10-03 03:29:10|14991.82|14911.82|14991.26|14911.26|14992.14|14912.14|14991.26|14911.26|10
1727926160000|2024-10-03 03:29:20|14991.27|14911.27|14991.61|14911.61|14991.7|14911.7|14990.68|14910.68|10
1727926170000|2024-10-03 03:29:30|14991.53|14911.53|14991.3|14911.3|14991.53|14911.53|14991.19|14911.19|10
1727926180000|2024-10-03 03:29:40|14991.32|14911.32|14991.37|14911.37|14991.55|14911.55|14991.29|14911.29|9
1727926190000|2024-10-03 03:29:50|14991.36|14911.36|14988.16|14908.16|14991.66|14911.66|14988.16|14908.16|10
1727926200000|2024-10-03 03:30:00|14988.22|14908.22|14988.88|14908.88|14989.2|14909.2|14988.22|14908.22|10
1727926210000|2024-10-03 03:30:10|14988.84|14908.84|14990.09|14910.09|14990.15|14910.15|14988.84|14908.84|9
1727926220000|2024-10-03 03:30:20|14990.41|14910.41|14990.68|14910.68|14990.68|14910.68|14989.86|14909.86|10
1727926230000|2024-10-03 03:30:30|14989.93|14909.93|14988.49|14908.49|14989.93|14909.93|14987.39|14907.39|10
1727926240000|2024-10-03 03:30:40|14988.48|14908.48|14989.65|14909.65|14989.65|14909.65|14988.48|14908.48|7
1727926250000|2024-10-03 03:30:50|14989.64|14909.64|14993.82|14913.82|14994.25|14914.25|14989.64|14909.64|6
1727926260000|2024-10-03 03:31:00|14993.56|14913.56|14998.71|14918.71|14998.71|14918.71|14993.56|14913.56|9
1727926270000|2024-10-03 03:31:10|14998.49|14918.49|14998.68|14918.68|14998.68|14918.68|14998.11|14918.11|9
1727926280000|2024-10-03 03:31:20|14999|14919|14998.72|14918.72|14999.01|14919.01|14998.56|14918.56|7
1727926290000|2024-10-03 03:31:30|14998.71|14918.71|14998.88|14918.88|14998.99|14918.99|14998.68|14918.68|6
1727926300000|2024-10-03 03:31:40|14998.66|14918.66|15000.91|14920.91|15001.33|14921.33|14998.66|14918.66|9
1727926310000|2024-10-03 03:31:50|15000.93|14920.93|15001.29|14921.29|15001.32|14921.32|15000.93|14920.93|7
1727926320000|2024-10-03 03:32:00|15000.8|14920.8|15005.15|14925.15|15005.15|14925.15|15000.8|14920.8|9
1727926330000|2024-10-03 03:32:10|15005.4|14925.4|15005.11|14925.11|15005.99|14925.99|15004.82|14924.82|10
1727926340000|2024-10-03 03:32:20|15005.24|14925.24|15006.32|14926.32|15006.37|14926.37|15005.24|14925.24|9
1727926350000|2024-10-03 03:32:30|15006.29|14926.29|15004.57|14924.57|15006.29|14926.29|15004.57|14924.57|10
1727926360000|2024-10-03 03:32:40|15004.41|14924.41|15004.9|14924.9|15004.9|14924.9|15004.21|14924.21|9
1727926370000|2024-10-03 03:32:50|15004.53|14924.53|15005.38|14925.38|15005.38|14925.38|15004.53|14924.53|8
1727926380000|2024-10-03 03:33:00|15005.36|14925.36|15002.67|14922.67|15005.41|14925.41|15002.67|14922.67|8
1727926390000|2024-10-03 03:33:10|15001.88|14921.88|15002.37|14922.37|15003.95|14923.95|15001.01|14921.01|9
1727926400000|2024-10-03 03:33:20|15002.99|14922.99|15002.82|14922.82|15003.27|14923.27|15002.82|14922.82|7
1727926410000|2024-10-03 03:33:30|15002.81|14922.81|15004.49|14924.49|15004.49|14924.49|15001.53|14921.53|10
1727926420000|2024-10-03 03:33:40|15004.47|14924.47|15004.35|14924.35|15004.47|14924.47|15004.35|14924.35|8
1727926430000|2024-10-03 03:33:50|15003.5|14923.5|15002.05|14922.05|15004.31|14924.31|15002.05|14922.05|10
1727926440000|2024-10-03 03:34:00|15002.61|14922.61|15001.28|14921.28|15002.62|14922.62|15001.28|14921.28|10
1727926450000|2024-10-03 03:34:10|15001.25|14921.25|15003.32|14923.32|15003.32|14923.32|15000.96|14920.96|8
1727926460000|2024-10-03 03:34:20|15003.06|14923.06|15003.21|14923.21|15003.58|14923.58|15003.05|14923.05|8
1727926470000|2024-10-03 03:34:30|15004.05|14924.05|15003.49|14923.49|15004.05|14924.05|15002.18|14922.18|9
1727926480000|2024-10-03 03:34:40|15003.21|14923.21|15002.23|14922.23|15003.27|14923.27|15002.23|14922.23|6
1727926490000|2024-10-03 03:34:50|15002.55|14922.55|15001.76|14921.76|15002.55|14922.55|15001.76|14921.76|7
1727926500000|2024-10-03 03:35:00|15001.08|14921.08|15002.21|14922.21|15002.48|14922.48|15001|14921|9
1727926510000|2024-10-03 03:35:10|15002.2|14922.2|15002.54|14922.54|15002.54|14922.54|15001.96|14921.96|7
1727926520000|2024-10-03 03:35:20|15002.51|14922.51|15003.84|14923.84|15003.84|14923.84|15001.77|14921.77|10
1727926530000|2024-10-03 03:35:30|15003.94|14923.94|15003.88|14923.88|15005.19|14925.19|15003.78|14923.78|9
1727926540000|2024-10-03 03:35:40|15003.89|14923.89|15004.41|14924.41|15004.73|14924.73|15003.78|14923.78|8
1727926550000|2024-10-03 03:35:50|15003.17|14923.17|15002.57|14922.57|15003.17|14923.17|15002.54|14922.54|7
1727926560000|2024-10-03 03:36:00|15002.58|14922.58|15002.05|14922.05|15003.01|14923.01|15002.05|14922.05|10
1727926570000|2024-10-03 03:36:10|15001.96|14921.96|14997.63|14917.63|15001.96|14921.96|14996.75|14916.75|10
1727926580000|2024-10-03 03:36:20|14997.41|14917.41|14999.43|14919.43|14999.56|14919.56|14997.41|14917.41|10
1727926590000|2024-10-03 03:36:30|14999.6|14919.6|14999.62|14919.62|14999.8|14919.8|14999.6|14919.6|10
1727926600000|2024-10-03 03:36:40|14999.53|14919.53|14999.32|14919.32|15000.06|14920.06|14999.32|14919.32|7
1727926610000|2024-10-03 03:36:50|14999.33|14919.33|15001.49|14921.49|15001.49|14921.49|14999.33|14919.33|9
1727926620000|2024-10-03 03:37:00|15001.44|14921.44|14999.04|14919.04|15001.44|14921.44|14999.04|14919.04|8
1727926630000|2024-10-03 03:37:10|14998.34|14918.34|14994.75|14914.75|14998.34|14918.34|14994.75|14914.75|8
1727926640000|2024-10-03 03:37:20|14994.89|14914.89|14996.18|14916.18|14996.4|14916.4|14994.89|14914.89|8
1727926650000|2024-10-03 03:37:30|14996.35|14916.35|14994.15|14914.15|14996.35|14916.35|14993.79|14913.79|10
1727926660000|2024-10-03 03:37:40|14994.3|14914.3|14993.93|14913.93|14995.07|14915.07|14993.61|14913.61|10
1727926670000|2024-10-03 03:37:50|14993.92|14913.92|14992.51|14912.51|14994.14|14914.14|14992.51|14912.51|9
1727926680000|2024-10-03 03:38:00|14992.5|14912.5|14989.98|14909.98|14992.5|14912.5|14989.98|14909.98|8
1727926690000|2024-10-03 03:38:10|14991.27|14911.27|14992.17|14912.17|14992.17|14912.17|14991.27|14911.27|8
1727926700000|2024-10-03 03:38:20|14990.94|14910.94|14977.99|14897.99|14990.94|14910.94|14977.99|14897.99|10
1727926710000|2024-10-03 03:38:30|14977.88|14897.88|14973.16|14893.16|14977.88|14897.88|14973.16|14893.16|9
1727926720000|2024-10-03 03:38:40|14973.17|14893.17|14973.01|14893.01|14973.43|14893.43|14972.83|14892.83|8
1727926730000|2024-10-03 03:38:50|14973|14893|14972.88|14892.88|14973|14893|14972.87|14892.87|4
1727926740000|2024-10-03 03:39:00|14972.89|14892.89|14971.81|14891.81|14974.67|14894.67|14971.81|14891.81|8
1727926750000|2024-10-03 03:39:10|14971.59|14891.59|14971.05|14891.05|14971.6|14891.6|14971.05|14891.05|8
1727926760000|2024-10-03 03:39:20|14971.07|14891.07|14972.47|14892.47|14972.51|14892.51|14971.07|14891.07|9
1727926770000|2024-10-03 03:39:30|14971.85|14891.85|14972.22|14892.22|14972.23|14892.23|14971.85|14891.85|5
1727926780000|2024-10-03 03:39:40|14972.38|14892.38|14972.19|14892.19|14972.39|14892.39|14972.1|14892.1|6
1727926790000|2024-10-03 03:39:50|14972.28|14892.28|14972.45|14892.45|14972.6|14892.6|14972.27|14892.27|8
1727926800000|2024-10-03 03:40:00|14972.88|14892.88|14975.17|14895.17|14975.17|14895.17|14972.59|14892.59|10
1727926810000|2024-10-03 03:40:10|14974.84|14894.84|14975.73|14895.73|14975.74|14895.74|14974.62|14894.62|7
1727926820000|2024-10-03 03:40:20|14974.98|14894.98|14975.04|14895.04|14975.08|14895.08|14974.83|14894.83|8
1727926830000|2024-10-03 03:40:30|14975.44|14895.44|14974.93|14894.93|14975.88|14895.88|14974.93|14894.93|7
1727926840000|2024-10-03 03:40:40|14974.88|14894.88|14973.18|14893.18|14974.88|14894.88|14973.18|14893.18|7
1727926850000|2024-10-03 03:40:50|14973.15|14893.15|14972.75|14892.75|14973.15|14893.15|14972.66|14892.66|9
1727926860000|2024-10-03 03:41:00|14972.76|14892.76|14974.26|14894.26|14975.02|14895.02|14972.76|14892.76|10
1727926870000|2024-10-03 03:41:10|14974.29|14894.29|14974.72|14894.72|14974.77|14894.77|14974.29|14894.29|8
1727926880000|2024-10-03 03:41:20|14974.93|14894.93|14974.52|14894.52|14975.34|14895.34|14974.52|14894.52|7
1727926890000|2024-10-03 03:41:30|14974.86|14894.86|14974.95|14894.95|14975.17|14895.17|14974.82|14894.82|7
1727926900000|2024-10-03 03:41:40|14975.03|14895.03|14975.14|14895.14|14975.37|14895.37|14975.03|14895.03|10
1727926910000|2024-10-03 03:41:50|14974.64|14894.64|14975.31|14895.31|14975.31|14895.31|14974.53|14894.53|9
1727926920000|2024-10-03 03:42:00|14975.82|14895.82|14975.74|14895.74|14975.91|14895.91|14975|14895|8
1727926930000|2024-10-03 03:42:10|14975.73|14895.73|14975.59|14895.59|14975.86|14895.86|14975.28|14895.28|7
1727926940000|2024-10-03 03:42:20|14975.28|14895.28|14978.13|14898.13|14978.29|14898.29|14975.28|14895.28|9
1727926950000|2024-10-03 03:42:30|14980.66|14900.66|14980.7|14900.7|14980.93|14900.93|14980.66|14900.66|8
1727926960000|2024-10-03 03:42:40|14980.72|14900.72|14981.58|14901.58|14981.6|14901.6|14980.72|14900.72|7
1727926970000|2024-10-03 03:42:50|14981.57|14901.57|14980.36|14900.36|14981.58|14901.58|14980.33|14900.33|9
1727926980000|2024-10-03 03:43:00|14980.37|14900.37|14980.21|14900.21|14981.09|14901.09|14979.96|14899.96|5
1727926990000|2024-10-03 03:43:10|14980.19|14900.19|14980.41|14900.41|14980.56|14900.56|14980.19|14900.19|7
1727927000000|2024-10-03 03:43:20|14980.16|14900.16|14979.57|14899.57|14980.16|14900.16|14979.57|14899.57|10
1727927010000|2024-10-03 03:43:30|14979.06|14899.06|14977.9|14897.9|14979.06|14899.06|14977.82|14897.82|9
1727927020000|2024-10-03 03:43:40|14977.89|14897.89|14977.44|14897.44|14977.89|14897.89|14977.44|14897.44|8
1727927030000|2024-10-03 03:43:50|14977.42|14897.42|14977.18|14897.18|14977.42|14897.42|14977.16|14897.16|8
1727927040000|2024-10-03 03:44:00|14977.17|14897.17|14977.04|14897.04|14977.17|14897.17|14976.75|14896.75|7
1727927050000|2024-10-03 03:44:10|14977.18|14897.18|14977.92|14897.92|14977.92|14897.92|14977.18|14897.18|10
1727927060000|2024-10-03 03:44:20|14977.87|14897.87|14977.9|14897.9|14977.91|14897.91|14977.85|14897.85|7
1727927070000|2024-10-03 03:44:30|14978.18|14898.18|14980.15|14900.15|14980.15|14900.15|14978.06|14898.06|9
1727927080000|2024-10-03 03:44:40|14980.13|14900.13|14980.45|14900.45|14980.57|14900.57|14980.03|14900.03|10
1727927090000|2024-10-03 03:44:50|14980.79|14900.79|14980.67|14900.67|14981.15|14901.15|14980.67|14900.67|10
1727927100000|2024-10-03 03:45:00|14981.3|14901.3|14982.16|14902.16|14982.42|14902.42|14981.3|14901.3|6
1727927110000|2024-10-03 03:45:10|14982.15|14902.15|14983.44|14903.44|14984.32|14904.32|14982.15|14902.15|9
1727927120000|2024-10-03 03:45:20|14984.51|14904.51|14985.94|14905.94|14985.95|14905.95|14984.51|14904.51|10
1727927130000|2024-10-03 03:45:30|14985.39|14905.39|14985.29|14905.29|14985.58|14905.58|14985.29|14905.29|7
1727927140000|2024-10-03 03:45:40|14985.33|14905.33|14984.89|14904.89|14985.36|14905.36|14984.59|14904.59|8
1727927150000|2024-10-03 03:45:50|14984.41|14904.41|14983.61|14903.61|14984.42|14904.42|14983.61|14903.61|7
1727927160000|2024-10-03 03:46:00|14983.6|14903.6|14983.54|14903.54|14983.69|14903.69|14983.33|14903.33|9
1727927170000|2024-10-03 03:46:10|14983.25|14903.25|14983.98|14903.98|14984.31|14904.31|14983.25|14903.25|8
1727927180000|2024-10-03 03:46:20|14983.86|14903.86|14982.89|14902.89|14983.86|14903.86|14982.68|14902.68|9
1727927190000|2024-10-03 03:46:30|14981.61|14901.61|14982.08|14902.08|14982.09|14902.09|14981.56|14901.56|7
1727927200000|2024-10-03 03:46:40|14982.09|14902.09|14983.05|14903.05|14983.16|14903.16|14982.09|14902.09|9
1727927210000|2024-10-03 03:46:50|14983.04|14903.04|14984.55|14904.55|14984.55|14904.55|14983.04|14903.04|8
1727927220000|2024-10-03 03:47:00|14984.52|14904.52|14984.69|14904.69|14984.97|14904.97|14984.52|14904.52|8
1727927230000|2024-10-03 03:47:10|14985.22|14905.22|14985.35|14905.35|14985.35|14905.35|14985.22|14905.22|6
1727927240000|2024-10-03 03:47:20|14985.89|14905.89|14984.94|14904.94|14985.9|14905.9|14984.94|14904.94|8
1727927250000|2024-10-03 03:47:30|14985.18|14905.18|14985.29|14905.29|14985.52|14905.52|14984.96|14904.96|7
1727927260000|2024-10-03 03:47:40|14985.3|14905.3|14985.33|14905.33|14985.33|14905.33|14985.28|14905.28|6
1727927270000|2024-10-03 03:47:50|14985.35|14905.35|14985.6|14905.6|14985.93|14905.93|14985.35|14905.35|9
1727927280000|2024-10-03 03:48:00|14986.17|14906.17|14985.91|14905.91|14986.49|14906.49|14985.6|14905.6|9
1727927290000|2024-10-03 03:48:10|14985.89|14905.89|14986.35|14906.35|14986.35|14906.35|14985.56|14905.56|8
1727927300000|2024-10-03 03:48:20|14986.36|14906.36|14986.88|14906.88|14987.16|14907.16|14986.14|14906.14|9
1727927310000|2024-10-03 03:48:30|14986.77|14906.77|14987.07|14907.07|14987.12|14907.12|14986.77|14906.77|8
1727927320000|2024-10-03 03:48:40|14987.04|14907.04|14987.59|14907.59|14987.59|14907.59|14986.81|14906.81|6
1727927330000|2024-10-03 03:48:50|14987.41|14907.41|14988.36|14908.36|14988.36|14908.36|14987.41|14907.41|7
1727927340000|2024-10-03 03:49:00|14989.26|14909.26|14990.46|14910.46|14991.46|14911.46|14989.26|14909.26|10
1727927350000|2024-10-03 03:49:10|14990.82|14910.82|14990.21|14910.21|14991.19|14911.19|14989.91|14909.91|8
1727927360000|2024-10-03 03:49:20|14990.2|14910.2|14990.05|14910.05|14990.62|14910.62|14989.93|14909.93|8
1727927370000|2024-10-03 03:49:30|14990.04|14910.04|14990.63|14910.63|14990.63|14910.63|14989.68|14909.68|8
1727927380000|2024-10-03 03:49:40|14990.96|14910.96|14991.53|14911.53|14991.68|14911.68|14990.96|14910.96|10
1727927390000|2024-10-03 03:49:50|14991.65|14911.65|14991.32|14911.32|14991.66|14911.66|14991.16|14911.16|6
1727927400000|2024-10-03 03:50:00|14992.22|14912.22|14993.45|14913.45|14993.45|14913.45|14991.95|14911.95|7
1727927410000|2024-10-03 03:50:10|14993.42|14913.42|14993.77|14913.77|14993.77|14913.77|14993.12|14913.12|9
1727927420000|2024-10-03 03:50:20|14994.16|14914.16|14994.36|14914.36|14994.47|14914.47|14994.08|14914.08|9
1727927430000|2024-10-03 03:50:30|14994.32|14914.32|14995.85|14915.85|14996.34|14916.34|14994.27|14914.27|7
1727927440000|2024-10-03 03:50:40|14995.83|14915.83|14995.89|14915.89|14996.02|14916.02|14995.83|14915.83|6
1727927450000|2024-10-03 03:50:50|14995.96|14915.96|14996.42|14916.42|14996.43|14916.43|14995.96|14915.96|8
1727927460000|2024-10-03 03:51:00|14997.19|14917.19|14998.6|14918.6|14998.6|14918.6|14997.18|14917.18|7
1727927470000|2024-10-03 03:51:10|14998.67|14918.67|14999.05|14919.05|14999.05|14919.05|14998.67|14918.67|9
1727927480000|2024-10-03 03:51:20|14999.1|14919.1|14999.12|14919.12|14999.75|14919.75|14999.1|14919.1|8
1727927490000|2024-10-03 03:51:30|14999.23|14919.23|15002.88|14922.88|15003.06|14923.06|14999.23|14919.23|9
1727927500000|2024-10-03 03:51:40|15003.69|14923.69|15002.48|14922.48|15003.96|14923.96|15002.48|14922.48|9
1727927510000|2024-10-03 03:51:50|15002.52|14922.52|15001.98|14921.98|15002.53|14922.53|15001.98|14921.98|7
1727927520000|2024-10-03 03:52:00|15001.71|14921.71|15004.7|14924.7|15006.24|14926.24|15001.47|14921.47|9
1727927530000|2024-10-03 03:52:10|15004.81|14924.81|15003.13|14923.13|15005.24|14925.24|15003.13|14923.13|10
1727927540000|2024-10-03 03:52:20|15003.09|14923.09|15001.7|14921.7|15003.09|14923.09|15000.87|14920.87|10
1727927550000|2024-10-03 03:52:30|15001.69|14921.69|15001.81|14921.81|15001.85|14921.85|15001.53|14921.53|9
1727927560000|2024-10-03 03:52:40|15002.48|14922.48|15002.64|14922.64|15002.8|14922.8|15002.47|14922.47|9
1727927570000|2024-10-03 03:52:50|15002.7|14922.7|15003.39|14923.39|15003.39|14923.39|15002.7|14922.7|9
1727927580000|2024-10-03 03:53:00|15003.44|14923.44|15003.79|14923.79|15003.79|14923.79|15003.01|14923.01|10
1727927590000|2024-10-03 03:53:10|15003.8|14923.8|15002.57|14922.57|15003.8|14923.8|15002.06|14922.06|8
1727927600000|2024-10-03 03:53:20|15002.54|14922.54|15002.35|14922.35|15002.54|14922.54|15001.77|14921.77|8
1727927610000|2024-10-03 03:53:30|15001.82|14921.82|15001.53|14921.53|15001.84|14921.84|15001.53|14921.53|7
1727927620000|2024-10-03 03:53:40|15001.52|14921.52|15002.21|14922.21|15002.21|14922.21|15001.5|14921.5|9
1727927630000|2024-10-03 03:53:50|15002.22|14922.22|15001.88|14921.88|15002.22|14922.22|15001.88|14921.88|9
1727927640000|2024-10-03 03:54:00|15001.69|14921.69|15003.05|14923.05|15003.05|14923.05|15001.68|14921.68|8
1727927650000|2024-10-03 03:54:10|15003.08|14923.08|15003.14|14923.14|15004.01|14924.01|15003.01|14923.01|10
1727927660000|2024-10-03 03:54:20|15003.03|14923.03|15002.68|14922.68|15003.12|14923.12|15002.68|14922.68|8
1727927670000|2024-10-03 03:54:30|15002.61|14922.61|15002.55|14922.55|15002.61|14922.61|15002.54|14922.54|8
1727927680000|2024-10-03 03:54:40|15002.74|14922.74|15002.88|14922.88|15002.88|14922.88|15002.38|14922.38|8
1727927690000|2024-10-03 03:54:50|15002.85|14922.85|15002.92|14922.92|15002.92|14922.92|15002.62|14922.62|6
1727927700000|2024-10-03 03:55:00|15003.4|14923.4|15003.19|14923.19|15004.31|14924.31|15003.05|14923.05|8
1727927710000|2024-10-03 03:55:10|15003.33|14923.33|15004.74|14924.74|15004.74|14924.74|15002.87|14922.87|10
1727927720000|2024-10-03 03:55:20|15004.43|14924.43|15004.69|14924.69|15004.92|14924.92|15004.43|14924.43|10
1727927730000|2024-10-03 03:55:30|15004.73|14924.73|15006.42|14926.42|15006.42|14926.42|15004.73|14924.73|9
1727927740000|2024-10-03 03:55:40|15006.49|14926.49|15008.18|14928.18|15008.52|14928.52|15006.49|14926.49|9
1727927750000|2024-10-03 03:55:50|15008.54|14928.54|15008.2|14928.2|15008.54|14928.54|15008.18|14928.18|8
1727927760000|2024-10-03 03:56:00|15008.25|14928.25|15007.44|14927.44|15008.25|14928.25|15007.32|14927.32|10
1727927770000|2024-10-03 03:56:10|15007.47|14927.47|15008.3|14928.3|15008.3|14928.3|15007.47|14927.47|9
1727927780000|2024-10-03 03:56:20|15008.28|14928.28|15009.35|14929.35|15009.35|14929.35|15008.21|14928.21|9
1727927790000|2024-10-03 03:56:30|15008.82|14928.82|15011.67|14931.67|15012.69|14932.69|15008.82|14928.82|10
1727927800000|2024-10-03 03:56:40|15012.26|14932.26|15020.09|14940.09|15020.5|14940.5|15012.07|14932.07|10
1727927810000|2024-10-03 03:56:50|15020.83|14940.83|15021.46|14941.46|15021.99|14941.99|15020.83|14940.83|10
1727927820000|2024-10-03 03:57:00|15021.35|14941.35|15021.55|14941.55|15021.55|14941.55|15020.14|14940.14|10
1727927830000|2024-10-03 03:57:10|15021.56|14941.56|15022.84|14942.84|15022.84|14942.84|15021.56|14941.56|9
1727927840000|2024-10-03 03:57:20|15023.7|14943.7|15022.77|14942.77|15024.17|14944.17|15022.17|14942.17|7
1727927850000|2024-10-03 03:57:30|15023.06|14943.06|15022.97|14942.97|15023.06|14943.06|15022.97|14942.97|3
1727927860000|2024-10-03 03:57:40|15023.4|14943.4|15023.8|14943.8|15023.8|14943.8|15023.34|14943.34|9
1727927870000|2024-10-03 03:57:50|15023.63|14943.63|15022.82|14942.82|15023.64|14943.64|15022.82|14942.82|7
1727927880000|2024-10-03 03:58:00|15022.78|14942.78|15024.9|14944.9|15024.9|14944.9|15022.26|14942.26|8
1727927890000|2024-10-03 03:58:10|15024.92|14944.92|15025.4|14945.4|15025.4|14945.4|15024.92|14944.92|7
1727927900000|2024-10-03 03:58:20|15025.39|14945.39|15026.74|14946.74|15026.78|14946.78|15025.38|14945.38|10
1727927910000|2024-10-03 03:58:30|15026|14946|15027.98|14947.98|15027.98|14947.98|15025.99|14945.99|10
1727927920000|2024-10-03 03:58:40|15028.64|14948.64|15028.59|14948.59|15028.66|14948.66|15028.32|14948.32|8
1727927930000|2024-10-03 03:58:50|15028.83|14948.83|15028.81|14948.81|15029.02|14949.02|15028.81|14948.81|6
1727927940000|2024-10-03 03:59:00|15028.64|14948.64|15028.76|14948.76|15028.89|14948.89|15028.55|14948.55|8
1727927950000|2024-10-03 03:59:10|15028.8|14948.8|15027.91|14947.91|15028.9|14948.9|15027.3|14947.3|9
1727927960000|2024-10-03 03:59:20|15028.95|14948.95|15029.67|14949.67|15029.67|14949.67|15028.75|14948.75|10
1727927970000|2024-10-03 03:59:30|15029.59|14949.59|15029.46|14949.46|15029.59|14949.59|15029.29|14949.29|10
1727927980000|2024-10-03 03:59:40|15029.74|14949.74|15030.05|14950.05|15030.11|14950.11|15029.74|14949.74|6
1727927990000|2024-10-03 03:59:50|15030.03|14950.03|15030.19|14950.19|15030.19|14950.19|15029.98|14949.98|7
1727928000000|2024-10-03 04:00:00|15030.18|14950.18|15029.94|14949.94|15030.3|14950.3|15029.9|14949.9|9
1727928010000|2024-10-03 04:00:10|15029.73|14949.73|15031.28|14951.28|15031.29|14951.29|15029.73|14949.73|10
1727928020000|2024-10-03 04:00:20|15031.31|14951.31|15030.3|14950.3|15031.31|14951.31|15030.3|14950.3|10
1727928030000|2024-10-03 04:00:30|15030.26|14950.26|15029.41|14949.41|15030.26|14950.26|15029.38|14949.38|9
1727928040000|2024-10-03 04:00:40|15029.44|14949.44|15029.6|14949.6|15030.55|14950.55|15029.44|14949.44|7
1727928050000|2024-10-03 04:00:50|15029.82|14949.82|15029.49|14949.49|15029.82|14949.82|15029.49|14949.49|6
1727928060000|2024-10-03 04:01:00|15028.97|14948.97|15027.49|14947.49|15028.97|14948.97|15027.44|14947.44|10
1727928070000|2024-10-03 04:01:10|15028.52|14948.52|15027.18|14947.18|15028.52|14948.52|15027.18|14947.18|9
1727928080000|2024-10-03 04:01:20|15027.19|14947.19|15028.53|14948.53|15028.53|14948.53|15026.07|14946.07|10
1727928090000|2024-10-03 04:01:30|15028.52|14948.52|15025.89|14945.89|15028.52|14948.52|15025.89|14945.89|9
1727928100000|2024-10-03 04:01:40|15025.77|14945.77|15024.7|14944.7|15025.77|14945.77|15023.91|14943.91|10
1727928110000|2024-10-03 04:01:50|15024.16|14944.16|15023.11|14943.11|15024.16|14944.16|15022.65|14942.65|9
1727928120000|2024-10-03 04:02:00|15023.12|14943.12|15021.29|14941.29|15023.68|14943.68|15021.29|14941.29|10
1727928130000|2024-10-03 04:02:10|15021.97|14941.97|15018.39|14938.39|15022.73|14942.73|15018.39|14938.39|9
1727928140000|2024-10-03 04:02:20|15018.89|14938.89|15017.56|14937.56|15019.85|14939.85|15017.56|14937.56|9
1727928150000|2024-10-03 04:02:30|15017.39|14937.39|15016.39|14936.39|15017.53|14937.53|15016.39|14936.39|9
1727928160000|2024-10-03 04:02:40|15016.56|14936.56|15017.58|14937.58|15017.75|14937.75|15016.56|14936.56|7
1727928170000|2024-10-03 04:02:50|15017.26|14937.26|15018.94|14938.94|15018.94|14938.94|15017.26|14937.26|9
1727928180000|2024-10-03 04:03:00|15019.16|14939.16|15019.01|14939.01|15019.52|14939.52|15019.01|14939.01|10
1727928190000|2024-10-03 04:03:10|15019|14939|15018.87|14938.87|15019.57|14939.57|15018.87|14938.87|8
1727928200000|2024-10-03 04:03:20|15019.24|14939.24|15016.73|14936.73|15019.27|14939.27|15015.74|14935.74|9
1727928210000|2024-10-03 04:03:30|15017.05|14937.05|15016.04|14936.04|15017.05|14937.05|15016.04|14936.04|9
1727928220000|2024-10-03 04:03:40|15015.19|14935.19|15015.49|14935.49|15015.54|14935.54|15015.19|14935.19|8
1727928230000|2024-10-03 04:03:50|15017.21|14937.21|15017.31|14937.31|15017.31|14937.31|15017.2|14937.2|7
1727928240000|2024-10-03 04:04:00|15017.89|14937.89|15017.07|14937.07|15018.12|14938.12|15017.07|14937.07|7
1727928250000|2024-10-03 04:04:10|15016.91|14936.91|15016.03|14936.03|15016.91|14936.91|15016|14936|6
1727928260000|2024-10-03 04:04:20|15016.01|14936.01|15015.65|14935.65|15016.03|14936.03|15015.65|14935.65|9
1727928270000|2024-10-03 04:04:30|15015.79|14935.79|15015.18|14935.18|15015.79|14935.79|15015.13|14935.13|8
1727928280000|2024-10-03 04:04:40|15016.38|14936.38|15017.4|14937.4|15017.4|14937.4|15015.61|14935.61|9
1727928290000|2024-10-03 04:04:50|15017.41|14937.41|15020.18|14940.18|15020.18|14940.18|15016.77|14936.77|9
1727928300000|2024-10-03 04:05:00|15020.16|14940.16|15017.78|14937.78|15020.25|14940.25|15016.19|14936.19|10
1727928310000|2024-10-03 04:05:10|15017.79|14937.79|15015.9|14935.9|15018.21|14938.21|15015.9|14935.9|10
1727928320000|2024-10-03 04:05:20|15016.08|14936.08|15015.79|14935.79|15016.89|14936.89|15015.66|14935.66|10
1727928330000|2024-10-03 04:05:30|15015.51|14935.51|15015.43|14935.43|15015.94|14935.94|15015.34|14935.34|9
1727928340000|2024-10-03 04:05:40|15014.55|14934.55|15012.61|14932.61|15014.67|14934.67|15012.61|14932.61|9
1727928350000|2024-10-03 04:05:50|15012.49|14932.49|15011.55|14931.55|15012.49|14932.49|15011.54|14931.54|9
1727928360000|2024-10-03 04:06:00|15011.75|14931.75|15012.09|14932.09|15012.79|14932.79|15011.75|14931.75|9
1727928370000|2024-10-03 04:06:10|15012.06|14932.06|15012.97|14932.97|15012.97|14932.97|15011.78|14931.78|10
1727928380000|2024-10-03 04:06:20|15013.02|14933.02|15013.21|14933.21|15013.3|14933.3|15013.02|14933.02|9
1727928390000|2024-10-03 04:06:30|15013.24|14933.24|15012.23|14932.23|15013.24|14933.24|15012.01|14932.01|8
1727928400000|2024-10-03 04:06:40|15011.92|14931.92|15011.39|14931.39|15012.31|14932.31|15011.39|14931.39|9
1727928410000|2024-10-03 04:06:50|15011.38|14931.38|15011.65|14931.65|15011.9|14931.9|15011.13|14931.13|8
1727928420000|2024-10-03 04:07:00|15011.66|14931.66|15011.16|14931.16|15011.77|14931.77|15011.15|14931.15|9
1727928430000|2024-10-03 04:07:10|15010.97|14930.97|15014.64|14934.64|15014.64|14934.64|15010.97|14930.97|7
1727928440000|2024-10-03 04:07:20|15014.76|14934.76|15015.75|14935.75|15016.25|14936.25|15014.76|14934.76|10
1727928450000|2024-10-03 04:07:30|15015.8|14935.8|15015.81|14935.81|15016.46|14936.46|15015.8|14935.8|9
1727928460000|2024-10-03 04:07:40|15015.18|14935.18|15011.6|14931.6|15015.18|14935.18|15011.6|14931.6|10
1727928470000|2024-10-03 04:07:50|15010.68|14930.68|15010.64|14930.64|15010.73|14930.73|15010.05|14930.05|9
1727928480000|2024-10-03 04:08:00|15010.49|14930.49|15011.43|14931.43|15011.43|14931.43|15010.44|14930.44|8
1727928490000|2024-10-03 04:08:10|15011.44|14931.44|15013.83|14933.83|15013.91|14933.91|15011.44|14931.44|10
1727928500000|2024-10-03 04:08:20|15013.5|14933.5|15010.81|14930.81|15013.99|14933.99|15010.81|14930.81|9
1727928510000|2024-10-03 04:08:30|15010.58|14930.58|15009.95|14929.95|15010.89|14930.89|15009.85|14929.85|6
1727928520000|2024-10-03 04:08:40|15010.73|14930.73|15011.38|14931.38|15011.92|14931.92|15010.73|14930.73|9
1727928530000|2024-10-03 04:08:50|15011.17|14931.17|15011.84|14931.84|15011.85|14931.85|15011.08|14931.08|6
1727928540000|2024-10-03 04:09:00|15011.85|14931.85|15011.81|14931.81|15012.18|14932.18|15011.67|14931.67|8
1727928550000|2024-10-03 04:09:10|15011.78|14931.78|15012.37|14932.37|15012.37|14932.37|15011.57|14931.57|8
1727928560000|2024-10-03 04:09:20|15012.4|14932.4|15013.77|14933.77|15013.77|14933.77|15012.39|14932.39|9
1727928570000|2024-10-03 04:09:30|15013.78|14933.78|15014.02|14934.02|15014.02|14934.02|15013.46|14933.46|7
1727928580000|2024-10-03 04:09:40|15013.98|14933.98|15015.84|14935.84|15015.96|14935.96|15013.98|14933.98|6
1727928590000|2024-10-03 04:09:50|15015.85|14935.85|15015.14|14935.14|15015.85|14935.85|15015.13|14935.13|10
1727928600000|2024-10-03 04:10:00|15015.12|14935.12|15014.57|14934.57|15015.12|14935.12|15014.34|14934.34|9
1727928610000|2024-10-03 04:10:10|15014.59|14934.59|15014.05|14934.05|15014.59|14934.59|15014.05|14934.05|9
1727928620000|2024-10-03 04:10:20|15014.04|14934.04|15014.01|14934.01|15014.05|14934.05|15014.01|14934.01|5
1727928630000|2024-10-03 04:10:30|15013.99|14933.99|15014.23|14934.23|15014.28|14934.28|15013.32|14933.32|6
1727928640000|2024-10-03 04:10:40|15014.22|14934.22|15013.61|14933.61|15014.22|14934.22|15013.61|14933.61|8
1727928650000|2024-10-03 04:10:50|15013.51|14933.51|15013.48|14933.48|15013.52|14933.52|15013.48|14933.48|8
1727928660000|2024-10-03 04:11:00|15013.39|14933.39|15013.62|14933.62|15013.64|14933.64|15013.39|14933.39|6
1727928670000|2024-10-03 04:11:10|15013.64|14933.64|15015.03|14935.03|15015.03|14935.03|15013.59|14933.59|7
1727928680000|2024-10-03 04:11:20|15014.86|14934.86|15014.47|14934.47|15014.86|14934.86|15014.22|14934.22|8
1727928690000|2024-10-03 04:11:30|15014.8|14934.8|15014.38|14934.38|15014.8|14934.8|15014.24|14934.24|8
1727928700000|2024-10-03 04:11:40|15017.25|14937.25|15019.73|14939.73|15019.93|14939.93|15017.25|14937.25|9
1727928710000|2024-10-03 04:11:50|15019.77|14939.77|15019.05|14939.05|15019.77|14939.77|15019.05|14939.05|9
1727928720000|2024-10-03 04:12:00|15019.04|14939.04|15019.55|14939.55|15019.81|14939.81|15018.89|14938.89|7
1727928730000|2024-10-03 04:12:10|15019.53|14939.53|15016.85|14936.85|15019.53|14939.53|15016.85|14936.85|10
1727928740000|2024-10-03 04:12:20|15016.83|14936.83|15016.22|14936.22|15016.99|14936.99|15016.22|14936.22|10
1727928750000|2024-10-03 04:12:30|15015.69|14935.69|15016.04|14936.04|15016.14|14936.14|15015.69|14935.69|5
1727928760000|2024-10-03 04:12:40|15016.02|14936.02|15015.53|14935.53|15016.02|14936.02|15015.53|14935.53|9
1727928770000|2024-10-03 04:12:50|15015.55|14935.55|15014.79|14934.79|15015.56|14935.56|15014.78|14934.78|6
1727928780000|2024-10-03 04:13:00|15014.76|14934.76|15015.07|14935.07|15015.53|14935.53|15014.75|14934.75|8
1727928790000|2024-10-03 04:13:10|15015.16|14935.16|15016.46|14936.46|15016.47|14936.47|15015.16|14935.16|10
1727928800000|2024-10-03 04:13:20|15016.81|14936.81|15017.36|14937.36|15017.36|14937.36|15016.8|14936.8|8
1727928810000|2024-10-03 04:13:30|15017.32|14937.32|15017.28|14937.28|15017.32|14937.32|15017.28|14937.28|7
1727928820000|2024-10-03 04:13:40|15017.29|14937.29|15016.71|14936.71|15017.29|14937.29|15016.62|14936.62|6
1727928830000|2024-10-03 04:13:50|15016.7|14936.7|15015.02|14935.02|15016.78|14936.78|15015.01|14935.01|7
1727928840000|2024-10-03 04:14:00|15015.11|14935.11|15013.32|14933.32|15015.56|14935.56|15013.32|14933.32|7
1727928850000|2024-10-03 04:14:10|15012.38|14932.38|15011.17|14931.17|15012.38|14932.38|15011.15|14931.15|8
1727928860000|2024-10-03 04:14:20|15011.14|14931.14|15007.74|14927.74|15011.14|14931.14|15007.74|14927.74|5
1727928870000|2024-10-03 04:14:30|15007.44|14927.44|15007.05|14927.05|15007.77|14927.77|15006.44|14926.44|8
1727928880000|2024-10-03 04:14:40|15007.16|14927.16|15006.52|14926.52|15007.16|14927.16|15006.52|14926.52|9
1727928890000|2024-10-03 04:14:50|15006.51|14926.51|15006.14|14926.14|15006.52|14926.52|15006.14|14926.14|4
1727928900000|2024-10-03 04:15:00|15006.28|14926.28|15007.68|14927.68|15007.68|14927.68|15005.97|14925.97|8
1727928910000|2024-10-03 04:15:10|15007.28|14927.28|15009.09|14929.09|15009.1|14929.1|15006.93|14926.93|10
1727928920000|2024-10-03 04:15:20|15009.38|14929.38|15009.02|14929.02|15009.43|14929.43|15009.02|14929.02|5
1727928930000|2024-10-03 04:15:30|15009.08|14929.08|15009.64|14929.64|15009.64|14929.64|15009.08|14929.08|8
1727928940000|2024-10-03 04:15:40|15009.74|14929.74|15009.07|14929.07|15009.78|14929.78|15008.89|14928.89|8
1727928950000|2024-10-03 04:15:50|15009.04|14929.04|15009.19|14929.19|15009.19|14929.19|15008.82|14928.82|7
1727928960000|2024-10-03 04:16:00|15009.12|14929.12|15009.7|14929.7|15009.87|14929.87|15009.12|14929.12|10
1727928970000|2024-10-03 04:16:10|15007.03|14927.03|15007.41|14927.41|15007.41|14927.41|15006.61|14926.61|9
1727928980000|2024-10-03 04:16:20|15006.78|14926.78|15006.6|14926.6|15007.48|14927.48|15006.6|14926.6|10
1727928990000|2024-10-03 04:16:30|15006.67|14926.67|15006.45|14926.45|15006.67|14926.67|15006.44|14926.44|5
1727929000000|2024-10-03 04:16:40|15007.26|14927.26|15008.66|14928.66|15008.81|14928.81|15007.26|14927.26|8
1727929010000|2024-10-03 04:16:50|15008.89|14928.89|15007.79|14927.79|15008.99|14928.99|15007.79|14927.79|9
1727929020000|2024-10-03 04:17:00|15007.73|14927.73|15007.77|14927.77|15008.11|14928.11|15007.69|14927.69|9
1727929030000|2024-10-03 04:17:10|15007.71|14927.71|15007.01|14927.01|15007.71|14927.71|15007.01|14927.01|7
1727929040000|2024-10-03 04:17:20|15007|14927|15007.06|14927.06|15007.08|14927.08|15007|14927|7
1727929050000|2024-10-03 04:17:30|15007.05|14927.05|15009.17|14929.17|15009.17|14929.17|15006.5|14926.5|9
1727929060000|2024-10-03 04:17:40|15008.79|14928.79|15009.25|14929.25|15009.95|14929.95|15008.79|14928.79|7
1727929070000|2024-10-03 04:17:50|15009.27|14929.27|15008.9|14928.9|15009.27|14929.27|15008.13|14928.13|9
1727929080000|2024-10-03 04:18:00|15008.25|14928.25|15007.48|14927.48|15009.21|14929.21|15007.48|14927.48|7
1727929090000|2024-10-03 04:18:10|15007.79|14927.79|15007.58|14927.58|15007.79|14927.79|15007.58|14927.58|6
1727929100000|2024-10-03 04:18:20|15007.84|14927.84|15005.5|14925.5|15007.96|14927.96|15004.68|14924.68|10
1727929110000|2024-10-03 04:18:30|15005.12|14925.12|15005.56|14925.56|15005.56|14925.56|15004.72|14924.72|9
1727929120000|2024-10-03 04:18:40|15004.85|14924.85|15004.49|14924.49|15005.28|14925.28|15004.49|14924.49|7
1727929130000|2024-10-03 04:18:50|15004.4|14924.4|15003.71|14923.71|15004.4|14924.4|15003.71|14923.71|7
1727929140000|2024-10-03 04:19:00|15003.7|14923.7|15004.65|14924.65|15004.65|14924.65|15002.18|14922.18|9
1727929150000|2024-10-03 04:19:10|15003.63|14923.63|15003.49|14923.49|15003.63|14923.63|15003.33|14923.33|6
1727929160000|2024-10-03 04:19:20|15003.51|14923.51|15003.37|14923.37|15004.51|14924.51|15003.37|14923.37|9
1727929170000|2024-10-03 04:19:30|15003.29|14923.29|15004|14924|15004|14924|15003.23|14923.23|8
1727929180000|2024-10-03 04:19:40|15004.74|14924.74|15004.38|14924.38|15004.74|14924.74|15004.17|14924.17|7
1727929190000|2024-10-03 04:19:50|15004.39|14924.39|15004.45|14924.45|15004.66|14924.66|15004.39|14924.39|8
1727929200000|2024-10-03 04:20:00|15004.21|14924.21|15003.84|14923.84|15004.54|14924.54|15003.76|14923.76|10
1727929210000|2024-10-03 04:20:10|15003.45|14923.45|15002.61|14922.61|15003.5|14923.5|15002.61|14922.61|9
1727929220000|2024-10-03 04:20:20|15002.65|14922.65|15002.19|14922.19|15002.67|14922.67|15002.19|14922.19|9
1727929230000|2024-10-03 04:20:30|15001.81|14921.81|15001.4|14921.4|15002.35|14922.35|15001.37|14921.37|9
1727929240000|2024-10-03 04:20:40|15001.05|14921.05|15001.24|14921.24|15001.47|14921.47|15001.04|14921.04|8
1727929250000|2024-10-03 04:20:50|15001.31|14921.31|15002.62|14922.62|15002.65|14922.65|15001.31|14921.31|9
1727929260000|2024-10-03 04:21:00|15002.69|14922.69|15002.29|14922.29|15002.69|14922.69|15001.77|14921.77|10
1727929270000|2024-10-03 04:21:10|15002.35|14922.35|15002.04|14922.04|15002.36|14922.36|15000.88|14920.88|9
1727929280000|2024-10-03 04:21:20|15002.03|14922.03|15001.81|14921.81|15002.28|14922.28|15001.64|14921.64|9
1727929290000|2024-10-03 04:21:30|15001.79|14921.79|15001.74|14921.74|15001.79|14921.79|15001.74|14921.74|6
1727929300000|2024-10-03 04:21:40|15001.17|14921.17|14999.66|14919.66|15001.17|14921.17|14999.66|14919.66|7
1727929310000|2024-10-03 04:21:50|14999.5|14919.5|14998.51|14918.51|14999.5|14919.5|14998.51|14918.51|8
1727929320000|2024-10-03 04:22:00|14998.46|14918.46|14997.06|14917.06|14998.46|14918.46|14997.05|14917.05|7
1727929330000|2024-10-03 04:22:10|14997|14917|14997.69|14917.69|14997.69|14917.69|14996.94|14916.94|6
1727929340000|2024-10-03 04:22:20|14997.6|14917.6|14997.24|14917.24|14997.76|14917.76|14997.24|14917.24|9
1727929350000|2024-10-03 04:22:30|14998.04|14918.04|14996.35|14916.35|14998.04|14918.04|14996.35|14916.35|8
1727929360000|2024-10-03 04:22:40|14996.87|14916.87|14996.47|14916.47|14996.87|14916.87|14996.46|14916.46|6
1727929370000|2024-10-03 04:22:50|14996.83|14916.83|14996.53|14916.53|14996.87|14916.87|14996.53|14916.53|9
1727929380000|2024-10-03 04:23:00|14996.49|14916.49|14996.05|14916.05|14997.25|14917.25|14996.05|14916.05|8
1727929390000|2024-10-03 04:23:10|14996.21|14916.21|14996.16|14916.16|14996.92|14916.92|14996.16|14916.16|9
1727929400000|2024-10-03 04:23:20|14996.22|14916.22|14996.08|14916.08|14997.12|14917.12|14996.08|14916.08|8
1727929410000|2024-10-03 04:23:30|14994.84|14914.84|14994.69|14914.69|14994.84|14914.84|14994.68|14914.68|6
1727929420000|2024-10-03 04:23:40|14994.68|14914.68|14994.23|14914.23|14994.68|14914.68|14993.53|14913.53|7
1727929430000|2024-10-03 04:23:50|14994.22|14914.22|14993.63|14913.63|14994.22|14914.22|14993.63|14913.63|7
1727929440000|2024-10-03 04:24:00|14994.05|14914.05|14994.92|14914.92|14994.92|14914.92|14994.05|14914.05|7
1727929450000|2024-10-03 04:24:10|14994.9|14914.9|14993.48|14913.48|14994.9|14914.9|14993.36|14913.36|10
1727929460000|2024-10-03 04:24:20|14993.47|14913.47|14993.82|14913.82|14994.01|14914.01|14993.11|14913.11|9
1727929470000|2024-10-03 04:24:30|14993.83|14913.83|14995.49|14915.49|14995.49|14915.49|14993.83|14913.83|5
1727929480000|2024-10-03 04:24:40|14995.5|14915.5|14994.49|14914.49|14995.5|14915.5|14993.98|14913.98|9
1727929490000|2024-10-03 04:24:50|14994.65|14914.65|14995.36|14915.36|14995.36|14915.36|14994.62|14914.62|8
1727929500000|2024-10-03 04:25:00|14995.42|14915.42|14998.34|14918.34|14998.34|14918.34|14995.39|14915.39|10
1727929510000|2024-10-03 04:25:10|14998.38|14918.38|14997.28|14917.28|14998.38|14918.38|14997.26|14917.26|9
1727929520000|2024-10-03 04:25:20|14997.34|14917.34|14996.95|14916.95|14997.96|14917.96|14996.95|14916.95|6
1727929530000|2024-10-03 04:25:30|14997.07|14917.07|14994.5|14914.5|14997.39|14917.39|14994.12|14914.12|8
1727929540000|2024-10-03 04:25:40|14994.79|14914.79|14993.54|14913.54|14994.82|14914.82|14993.53|14913.53|6
1727929550000|2024-10-03 04:25:50|14993.52|14913.52|14994.02|14914.02|14994.05|14914.05|14993.03|14913.03|9
1727929560000|2024-10-03 04:26:00|14994.03|14914.03|14994.73|14914.73|14994.73|14914.73|14993.71|14913.71|10
1727929570000|2024-10-03 04:26:10|14995.02|14915.02|14996.5|14916.5|14996.5|14916.5|14995.01|14915.01|8
1727929580000|2024-10-03 04:26:20|14996.3|14916.3|14996.21|14916.21|14996.32|14916.32|14996.21|14916.21|7
1727929590000|2024-10-03 04:26:30|14996.31|14916.31|14996.03|14916.03|14996.31|14916.31|14995.85|14915.85|7
1727929600000|2024-10-03 04:26:40|14995.77|14915.77|14995.91|14915.91|14996.41|14916.41|14995.75|14915.75|5
1727929610000|2024-10-03 04:26:50|14995.92|14915.92|14994.71|14914.71|14996.38|14916.38|14994.71|14914.71|7
1727929620000|2024-10-03 04:27:00|14994.96|14914.96|14995.58|14915.58|14995.58|14915.58|14994.96|14914.96|8
1727929630000|2024-10-03 04:27:10|14995.54|14915.54|14996.96|14916.96|14996.96|14916.96|14995.51|14915.51|8
1727929640000|2024-10-03 04:27:20|14996.3|14916.3|14997.39|14917.39|14997.64|14917.64|14996.3|14916.3|9
1727929650000|2024-10-03 04:27:30|14997.37|14917.37|14997.25|14917.25|14997.37|14917.37|14997.05|14917.05|6
1727929660000|2024-10-03 04:27:40|14997.28|14917.28|14997.85|14917.85|14997.85|14917.85|14997.23|14917.23|9
1727929670000|2024-10-03 04:27:50|14998.07|14918.07|14998.1|14918.1|14998.26|14918.26|14998.05|14918.05|8
1727929680000|2024-10-03 04:28:00|14998.11|14918.11|14998.14|14918.14|14998.27|14918.27|14997.95|14917.95|9
1727929690000|2024-10-03 04:28:10|14998.16|14918.16|14999.45|14919.45|14999.45|14919.45|14998|14918|9
1727929700000|2024-10-03 04:28:20|14999.55|14919.55|15000.22|14920.22|15000.31|14920.31|14999.3|14919.3|8
1727929710000|2024-10-03 04:28:30|15000.21|14920.21|15003.04|14923.04|15003.16|14923.16|15000.16|14920.16|8
1727929720000|2024-10-03 04:28:40|15002.75|14922.75|15003.09|14923.09|15003.09|14923.09|15002.28|14922.28|8
1727929730000|2024-10-03 04:28:50|15003.41|14923.41|15002.91|14922.91|15003.51|14923.51|15002.91|14922.91|7
1727929740000|2024-10-03 04:29:00|15003.51|14923.51|15002.94|14922.94|15003.51|14923.51|15002.93|14922.93|8
1727929750000|2024-10-03 04:29:10|15002.77|14922.77|15003.83|14923.83|15003.83|14923.83|15002.77|14922.77|8
1727929760000|2024-10-03 04:29:20|15003.54|14923.54|15002.4|14922.4|15003.55|14923.55|15002.02|14922.02|8
1727929770000|2024-10-03 04:29:30|15002.38|14922.38|15002.3|14922.3|15002.72|14922.72|15002.24|14922.24|7
1727929780000|2024-10-03 04:29:40|15002.25|14922.25|15002.84|14922.84|15002.84|14922.84|15002.25|14922.25|9
1727929790000|2024-10-03 04:29:50|15002.76|14922.76|15003.95|14923.95|15003.96|14923.96|15002.76|14922.76|9
1727929800000|2024-10-03 04:30:00|15003.9|14923.9|15004.19|14924.19|15004.6|14924.6|15003.57|14923.57|9
1727929810000|2024-10-03 04:30:10|15003.91|14923.91|15004.55|14924.55|15005.06|14925.06|15003.91|14923.91|10
1727929820000|2024-10-03 04:30:20|15004.7|14924.7|15005.73|14925.73|15005.73|14925.73|15004.58|14924.58|9
1727929830000|2024-10-03 04:30:30|15006.54|14926.54|15010.3|14930.3|15010.32|14930.32|15006.54|14926.54|10
1727929840000|2024-10-03 04:30:40|15010.19|14930.19|15008.82|14928.82|15010.19|14930.19|15008.81|14928.81|8
1727929850000|2024-10-03 04:30:50|15010.16|14930.16|15010.36|14930.36|15010.71|14930.71|15009.76|14929.76|6
1727929860000|2024-10-03 04:31:00|15010|14930|15010.99|14930.99|15011.02|14931.02|15009.98|14929.98|9
1727929870000|2024-10-03 04:31:10|15011.31|14931.31|15011.21|14931.21|15011.46|14931.46|15010.81|14930.81|9
1727929880000|2024-10-03 04:31:20|15011.23|14931.23|15012.03|14932.03|15012.03|14932.03|15011.22|14931.22|8
1727929890000|2024-10-03 04:31:30|15012.09|14932.09|15014.18|14934.18|15014.18|14934.18|15012.09|14932.09|9
1727929900000|2024-10-03 04:31:40|15014.19|14934.19|15014.48|14934.48|15014.48|14934.48|15013.82|14933.82|5
1727929910000|2024-10-03 04:31:50|15014.46|14934.46|15015.77|14935.77|15015.84|14935.84|15014.45|14934.45|9
1727929920000|2024-10-03 04:32:00|15013.16|14933.16|15012.63|14932.63|15013.16|14933.16|15012.59|14932.59|6
1727929930000|2024-10-03 04:32:10|15012.62|14932.62|15016.06|14936.06|15016.23|14936.23|15012.32|14932.32|9
1727929940000|2024-10-03 04:32:20|15015.41|14935.41|15016.25|14936.25|15016.25|14936.25|15015.41|14935.41|10
1727929950000|2024-10-03 04:32:30|15016.27|14936.27|15016.39|14936.39|15016.63|14936.63|15016.27|14936.27|7
1727929960000|2024-10-03 04:32:40|15016.38|14936.38|15016.7|14936.7|15016.7|14936.7|15016.38|14936.38|6
1727929970000|2024-10-03 04:32:50|15016.58|14936.58|15017.47|14937.47|15017.47|14937.47|15016.58|14936.58|8
1727929980000|2024-10-03 04:33:00|15017.43|14937.43|15017.42|14937.42|15018.44|14938.44|15017.42|14937.42|10
1727929990000|2024-10-03 04:33:10|15016.98|14936.98|15017.15|14937.15|15017.77|14937.77|15016.98|14936.98|10
1727930000000|2024-10-03 04:33:20|15017.14|14937.14|15016.56|14936.56|15017.14|14937.14|15016.53|14936.53|6
1727930010000|2024-10-03 04:33:30|15016.54|14936.54|15016.8|14936.8|15016.8|14936.8|15016.48|14936.48|7
1727930020000|2024-10-03 04:33:40|15016.5|14936.5|15015.74|14935.74|15016.56|14936.56|15015.74|14935.74|9
1727930030000|2024-10-03 04:33:50|15015.89|14935.89|15016.62|14936.62|15016.65|14936.65|15015.69|14935.69|9
1727930040000|2024-10-03 04:34:00|15016.61|14936.61|15017.32|14937.32|15017.39|14937.39|15016.61|14936.61|8
1727930050000|2024-10-03 04:34:10|15017.43|14937.43|15017.51|14937.51|15017.51|14937.51|15017.18|14937.18|8
1727930060000|2024-10-03 04:34:20|15017.52|14937.52|15017.11|14937.11|15017.52|14937.52|15016.97|14936.97|9
1727930070000|2024-10-03 04:34:30|15017.45|14937.45|15017.65|14937.65|15017.65|14937.65|15017.38|14937.38|8
1727930080000|2024-10-03 04:34:40|15017.67|14937.67|15018.04|14938.04|15018.05|14938.05|15017.67|14937.67|7
1727930090000|2024-10-03 04:34:50|15018.06|14938.06|15018.9|14938.9|15018.9|14938.9|15017.94|14937.94|7
1727930100000|2024-10-03 04:35:00|15018.89|14938.89|15018.17|14938.17|15018.9|14938.9|15018.17|14938.17|9
1727930110000|2024-10-03 04:35:10|15018.16|14938.16|15017.95|14937.95|15018.28|14938.28|15017.72|14937.72|10
1727930120000|2024-10-03 04:35:20|15017.94|14937.94|15016.95|14936.95|15017.94|14937.94|15016.74|14936.74|10
1727930130000|2024-10-03 04:35:30|15016.93|14936.93|15017.04|14937.04|15017.04|14937.04|15016.9|14936.9|9
1727930140000|2024-10-03 04:35:40|15017.05|14937.05|15016.83|14936.83|15017.42|14937.42|15016.83|14936.83|5
1727930150000|2024-10-03 04:35:50|15017.29|14937.29|15016.94|14936.94|15017.29|14937.29|15016.54|14936.54|7
1727930160000|2024-10-03 04:36:00|15016.93|14936.93|15016.05|14936.05|15016.93|14936.93|15016.05|14936.05|7
1727930170000|2024-10-03 04:36:10|15016.03|14936.03|15015.79|14935.79|15016.19|14936.19|15015.74|14935.74|8
1727930180000|2024-10-03 04:36:20|15015.75|14935.75|15016.06|14936.06|15016.35|14936.35|15015.74|14935.74|10
1727930190000|2024-10-03 04:36:30|15016.46|14936.46|15016.17|14936.17|15016.5|14936.5|15016.16|14936.16|7
1727930200000|2024-10-03 04:36:40|15016.2|14936.2|15017.25|14937.25|15017.54|14937.54|15016.2|14936.2|9
1727930210000|2024-10-03 04:36:50|15017.31|14937.31|15017.38|14937.38|15017.77|14937.77|15017.31|14937.31|9
1727930220000|2024-10-03 04:37:00|15017.41|14937.41|15016.29|14936.29|15017.41|14937.41|15016.29|14936.29|9
1727930230000|2024-10-03 04:37:10|15016.35|14936.35|15016.92|14936.92|15016.92|14936.92|15016.26|14936.26|10
1727930240000|2024-10-03 04:37:20|15016.93|14936.93|15018.77|14938.77|15019.29|14939.29|15016.93|14936.93|7
1727930250000|2024-10-03 04:37:30|15018.86|14938.86|15020.28|14940.28|15020.29|14940.29|15018.86|14938.86|10
1727930260000|2024-10-03 04:37:40|15020.27|14940.27|15020.72|14940.72|15020.72|14940.72|15020.26|14940.26|7
1727930270000|2024-10-03 04:37:50|15020.73|14940.73|15021.06|14941.06|15021.68|14941.68|15020.59|14940.59|9
1727930280000|2024-10-03 04:38:00|15021.05|14941.05|15020.66|14940.66|15021.05|14941.05|15020.56|14940.56|8
1727930290000|2024-10-03 04:38:10|15020.62|14940.62|15017.7|14937.7|15020.62|14940.62|15017.65|14937.65|10
1727930300000|2024-10-03 04:38:20|15017.67|14937.67|15017.32|14937.32|15017.67|14937.67|15017.32|14937.32|8
1727930310000|2024-10-03 04:38:30|15017.31|14937.31|15017.4|14937.4|15017.78|14937.78|15017.31|14937.31|7
1727930320000|2024-10-03 04:38:40|15017.64|14937.64|15017.48|14937.48|15017.64|14937.64|15017.27|14937.27|9
1727930330000|2024-10-03 04:38:50|15017.49|14937.49|15018|14938|15018.01|14938.01|15017.47|14937.47|5
1727930340000|2024-10-03 04:39:00|15017.92|14937.92|15017.73|14937.73|15018.39|14938.39|15017.16|14937.16|10
1727930350000|2024-10-03 04:39:10|15017.9|14937.9|15017.53|14937.53|15017.9|14937.9|15017.41|14937.41|6
1727930360000|2024-10-03 04:39:20|15018.03|14938.03|15018.36|14938.36|15018.48|14938.48|15018.03|14938.03|6
1727930370000|2024-10-03 04:39:30|15018.8|14938.8|15017.84|14937.84|15018.85|14938.85|15017.46|14937.46|10
1727930380000|2024-10-03 04:39:40|15017.81|14937.81|15017.73|14937.73|15017.82|14937.82|15017.73|14937.73|5
1727930390000|2024-10-03 04:39:50|15017.72|14937.72|15020.09|14940.09|15020.09|14940.09|15017.63|14937.63|6
1727930400000|2024-10-03 04:40:00|15019.97|14939.97|15020.09|14940.09|15020.68|14940.68|15019.72|14939.72|9
1727930410000|2024-10-03 04:40:10|15020.14|14940.14|15020.81|14940.81|15020.99|14940.99|15020.14|14940.14|10
1727930420000|2024-10-03 04:40:20|15020.95|14940.95|15021.32|14941.32|15021.66|14941.66|15020.65|14940.65|9
1727930430000|2024-10-03 04:40:30|15021.33|14941.33|15021.86|14941.86|15022.21|14942.21|15021.33|14941.33|7
1727930440000|2024-10-03 04:40:40|15021.87|14941.87|15021.5|14941.5|15021.89|14941.89|15021.5|14941.5|6
1727930450000|2024-10-03 04:40:50|15021.68|14941.68|15021.68|14941.68|15021.69|14941.69|15021.68|14941.68|5
1727930460000|2024-10-03 04:41:00|15021.14|14941.14|15021.25|14941.25|15021.49|14941.49|15021.14|14941.14|9
1727930470000|2024-10-03 04:41:10|15021.23|14941.23|15020.68|14940.68|15021.23|14941.23|15020.23|14940.23|10
1727930480000|2024-10-03 04:41:20|15019.38|14939.38|15018.11|14938.11|15019.38|14939.38|15018.11|14938.11|7
1727930490000|2024-10-03 04:41:30|15018.5|14938.5|15018.44|14938.44|15018.5|14938.5|15018.42|14938.42|9
1727930500000|2024-10-03 04:41:40|15018.46|14938.46|15018.49|14938.49|15018.99|14938.99|15018.46|14938.46|6
1727930510000|2024-10-03 04:41:50|15018.53|14938.53|15018.54|14938.54|15018.77|14938.77|15018.13|14938.13|5
1727930520000|2024-10-03 04:42:00|15018.51|14938.51|15019.08|14939.08|15019.08|14939.08|15018.51|14938.51|8
1727930530000|2024-10-03 04:42:10|15019.07|14939.07|15019.24|14939.24|15019.62|14939.62|15019.06|14939.06|8
1727930540000|2024-10-03 04:42:20|15019.25|14939.25|15020.05|14940.05|15020.05|14940.05|15019.19|14939.19|8
1727930550000|2024-10-03 04:42:30|15020.04|14940.04|15019.48|14939.48|15020.04|14940.04|15019.48|14939.48|8
1727930560000|2024-10-03 04:42:40|15019.46|14939.46|15019.44|14939.44|15019.93|14939.93|15019.38|14939.38|8
1727930570000|2024-10-03 04:42:50|15019.45|14939.45|15019.46|14939.46|15019.46|14939.46|15019.42|14939.42|4
1727930580000|2024-10-03 04:43:00|15019.48|14939.48|15020.63|14940.63|15020.63|14940.63|15019.48|14939.48|7
1727930590000|2024-10-03 04:43:10|15020.62|14940.62|15020.18|14940.18|15020.62|14940.62|15020.17|14940.17|6
1727930600000|2024-10-03 04:43:20|15020.19|14940.19|15020.25|14940.25|15020.25|14940.25|15020.18|14940.18|7
1727930610000|2024-10-03 04:43:30|15020.24|14940.24|15020.88|14940.88|15021.32|14941.32|15020.24|14940.24|9
1727930620000|2024-10-03 04:43:40|15020.87|14940.87|15020.93|14940.93|15020.93|14940.93|15020.86|14940.86|6
1727930630000|2024-10-03 04:43:50|15020.94|14940.94|15018.82|14938.82|15020.95|14940.95|15018.82|14938.82|5
1727930640000|2024-10-03 04:44:00|15018.83|14938.83|15018.83|14938.83|15018.84|14938.84|15018.83|14938.83|5
1727930650000|2024-10-03 04:44:10|15018.76|14938.76|15018.52|14938.52|15018.95|14938.95|15018.52|14938.52|10
1727930660000|2024-10-03 04:44:20|15018.5|14938.5|15018.42|14938.42|15018.9|14938.9|15018.35|14938.35|7
1727930670000|2024-10-03 04:44:30|15018.72|14938.72|15018.78|14938.78|15018.79|14938.79|15018.71|14938.71|8
1727930680000|2024-10-03 04:44:40|15018.79|14938.79|15019.11|14939.11|15019.11|14939.11|15018.79|14938.79|7
1727930690000|2024-10-03 04:44:50|15020.02|14940.02|15020.08|14940.08|15020.1|14940.1|15020.02|14940.02|8
1727930700000|2024-10-03 04:45:00|15020.43|14940.43|15021.15|14941.15|15022.53|14942.53|15020.43|14940.43|9
1727930710000|2024-10-03 04:45:10|15021.19|14941.19|15020.94|14940.94|15021.21|14941.21|15020.61|14940.61|9
1727930720000|2024-10-03 04:45:20|15020.95|14940.95|15021.3|14941.3|15021.3|14941.3|15020.95|14940.95|9
1727930730000|2024-10-03 04:45:30|15021.35|14941.35|15021.27|14941.27|15021.9|14941.9|15021.27|14941.27|6
1727930740000|2024-10-03 04:45:40|15021.33|14941.33|15022.1|14942.1|15022.11|14942.11|15021.33|14941.33|8
1727930750000|2024-10-03 04:45:50|15021.91|14941.91|15022.21|14942.21|15022.21|14942.21|15021.91|14941.91|4
1727930760000|2024-10-03 04:46:00|15022.39|14942.39|15023.25|14943.25|15023.25|14943.25|15022.39|14942.39|8
1727930770000|2024-10-03 04:46:10|15023.28|14943.28|15024.35|14944.35|15024.46|14944.46|15023.12|14943.12|9
1727930780000|2024-10-03 04:46:20|15024.3|14944.3|15025.65|14945.65|15025.65|14945.65|15024.27|14944.27|7
1727930790000|2024-10-03 04:46:30|15025.66|14945.66|15027.01|14947.01|15027.28|14947.28|15025.66|14945.66|9
1727930800000|2024-10-03 04:46:40|15027.3|14947.3|15027.97|14947.97|15027.97|14947.97|15026.92|14946.92|10
1727930810000|2024-10-03 04:46:50|15027.67|14947.67|15028.79|14948.79|15028.79|14948.79|15027.56|14947.56|9
1727930820000|2024-10-03 04:47:00|15028.99|14948.99|15025.94|14945.94|15029.1|14949.1|15025.92|14945.92|8
1727930830000|2024-10-03 04:47:10|15025.97|14945.97|15026.39|14946.39|15026.99|14946.99|15025.96|14945.96|8
1727930840000|2024-10-03 04:47:20|15026.4|14946.4|15026.02|14946.02|15026.4|14946.4|15026.02|14946.02|8
1727930850000|2024-10-03 04:47:30|15025.9|14945.9|15025.05|14945.05|15025.9|14945.9|15025.04|14945.04|8
1727930860000|2024-10-03 04:47:40|15025|14945|15023.93|14943.93|15025|14945|15023.93|14943.93|9
1727930870000|2024-10-03 04:47:50|15024.72|14944.72|15024.69|14944.69|15024.86|14944.86|15024.69|14944.69|7
1727930880000|2024-10-03 04:48:00|15024.64|14944.64|15025.8|14945.8|15025.98|14945.98|15024.48|14944.48|7
1727930890000|2024-10-03 04:48:10|15025.08|14945.08|15024.36|14944.36|15025.08|14945.08|15024.36|14944.36|10
1727930900000|2024-10-03 04:48:20|15024.47|14944.47|15026.1|14946.1|15026.1|14946.1|15024.46|14944.46|7
1727930910000|2024-10-03 04:48:30|15026.03|14946.03|15025.67|14945.67|15026.03|14946.03|15025.67|14945.67|5
1727930920000|2024-10-03 04:48:40|15025.72|14945.72|15026.43|14946.43|15026.83|14946.83|15025.72|14945.72|8
1727930930000|2024-10-03 04:48:50|15026.44|14946.44|15026.89|14946.89|15027.11|14947.11|15026.44|14946.44|8
1727930940000|2024-10-03 04:49:00|15027.1|14947.1|15026|14946|15027.12|14947.12|15025.92|14945.92|6
1727930950000|2024-10-03 04:49:10|15026.01|14946.01|15025.76|14945.76|15026.51|14946.51|15025.76|14945.76|6
1727930960000|2024-10-03 04:49:20|15025.75|14945.75|15025.7|14945.7|15025.95|14945.95|15025.64|14945.64|9
1727930970000|2024-10-03 04:49:30|15025.69|14945.69|15023.69|14943.69|15025.69|14945.69|15023.69|14943.69|10
1727930980000|2024-10-03 04:49:40|15023.31|14943.31|15022.29|14942.29|15023.31|14943.31|15022.29|14942.29|8
1727930990000|2024-10-03 04:49:50|15022.28|14942.28|15020.45|14940.45|15022.28|14942.28|15020.45|14940.45|7
1727931000000|2024-10-03 04:50:00|15020.43|14940.43|15019.85|14939.85|15020.43|14940.43|15018.88|14938.88|9
1727931010000|2024-10-03 04:50:10|15020.48|14940.48|15019.9|14939.9|15020.55|14940.55|15019.82|14939.82|8
1727931020000|2024-10-03 04:50:20|15019.89|14939.89|15018.97|14938.97|15019.97|14939.97|15018.97|14938.97|6
1727931030000|2024-10-03 04:50:30|15019.51|14939.51|15019.12|14939.12|15019.76|14939.76|15019.1|14939.1|9
1727931040000|2024-10-03 04:50:40|15019.13|14939.13|15018.89|14938.89|15019.4|14939.4|15018.86|14938.86|10
1727931050000|2024-10-03 04:50:50|15018.88|14938.88|15018.01|14938.01|15018.88|14938.88|15017.81|14937.81|8
1727931060000|2024-10-03 04:51:00|15017.95|14937.95|15017.01|14937.01|15017.95|14937.95|15017.01|14937.01|9
1727931070000|2024-10-03 04:51:10|15017.09|14937.09|15016.32|14936.32|15017.09|14937.09|15016.32|14936.32|9
1727931080000|2024-10-03 04:51:20|15016.31|14936.31|15016.46|14936.46|15016.46|14936.46|15016.1|14936.1|7
1727931090000|2024-10-03 04:51:30|15016.47|14936.47|15015.88|14935.88|15016.52|14936.52|15015.88|14935.88|8
1727931100000|2024-10-03 04:51:40|15015.9|14935.9|15016.83|14936.83|15017.24|14937.24|15015.87|14935.87|7
1727931110000|2024-10-03 04:51:50|15016.71|14936.71|15016.6|14936.6|15017.31|14937.31|15016.6|14936.6|5
1727931120000|2024-10-03 04:52:00|15016.58|14936.58|15017.06|14937.06|15017.06|14937.06|15016.33|14936.33|9
1727931130000|2024-10-03 04:52:10|15017.05|14937.05|15016.32|14936.32|15017.09|14937.09|15016.32|14936.32|8
1727931140000|2024-10-03 04:52:20|15016.28|14936.28|15015.99|14935.99|15016.82|14936.82|15015.99|14935.99|10
1727931150000|2024-10-03 04:52:30|15015.97|14935.97|15013.78|14933.78|15015.98|14935.98|15013.77|14933.77|5
1727931160000|2024-10-03 04:52:40|15010.47|14930.47|15009.53|14929.53|15010.47|14930.47|15009.53|14929.53|7
1727931170000|2024-10-03 04:52:50|15009.45|14929.45|15008.84|14928.84|15009.45|14929.45|15008.84|14928.84|6
1727931180000|2024-10-03 04:53:00|15008.34|14928.34|15007.34|14927.34|15008.34|14928.34|15006.85|14926.85|10
1727931190000|2024-10-03 04:53:10|15007.01|14927.01|15007.23|14927.23|15007.43|14927.43|15007.01|14927.01|5
1727931200000|2024-10-03 04:53:20|15007.48|14927.48|15006.67|14926.67|15008.1|14928.1|15006.67|14926.67|9
1727931210000|2024-10-03 04:53:30|15006.68|14926.68|15006.52|14926.52|15007.36|14927.36|15006.22|14926.22|10
1727931220000|2024-10-03 04:53:40|15006.5|14926.5|15005.06|14925.06|15006.5|14926.5|15005.05|14925.05|9
1727931230000|2024-10-03 04:53:50|15005.07|14925.07|15005.12|14925.12|15005.27|14925.27|15005.07|14925.07|7
1727931240000|2024-10-03 04:54:00|15004.82|14924.82|15004.69|14924.69|15005.24|14925.24|15004.69|14924.69|7
1727931250000|2024-10-03 04:54:10|15004.72|14924.72|15004.88|14924.88|15004.88|14924.88|15004.42|14924.42|10
1727931260000|2024-10-03 04:54:20|15004.87|14924.87|15003.4|14923.4|15004.88|14924.88|15003.4|14923.4|7
1727931270000|2024-10-03 04:54:30|15003.82|14923.82|15003.16|14923.16|15003.82|14923.82|15003.15|14923.15|6
1727931280000|2024-10-03 04:54:40|15003.03|14923.03|15003|14923|15003.14|14923.14|15003|14923|5
1727931290000|2024-10-03 04:54:50|15003.08|14923.08|15002.76|14922.76|15003.61|14923.61|15002.76|14922.76|6
1727931300000|2024-10-03 04:55:00|15002.7|14922.7|15002.61|14922.61|15002.7|14922.7|15002.6|14922.6|5
1727931310000|2024-10-03 04:55:10|15002.6|14922.6|15002.49|14922.49|15002.6|14922.6|15002.49|14922.49|3
1727931320000|2024-10-03 04:55:20|15002.36|14922.36|15000.97|14920.97|15002.36|14922.36|15000.97|14920.97|10
1727931330000|2024-10-03 04:55:30|15000.9|14920.9|15000.76|14920.76|15000.99|14920.99|15000.61|14920.61|8
1727931340000|2024-10-03 04:55:40|15000.7|14920.7|15001.88|14921.88|15002.18|14922.18|15000.67|14920.67|9
1727931350000|2024-10-03 04:55:50|15001.87|14921.87|15001.29|14921.29|15002.25|14922.25|15001.29|14921.29|8
1727931360000|2024-10-03 04:56:00|15000.84|14920.84|14998.07|14918.07|15000.84|14920.84|14998.07|14918.07|7
1727931370000|2024-10-03 04:56:10|14999.06|14919.06|14997.59|14917.59|14999.06|14919.06|14997.59|14917.59|10
1727931380000|2024-10-03 04:56:20|14997.58|14917.58|14997.05|14917.05|14997.58|14917.58|14996.98|14916.98|9
1727931390000|2024-10-03 04:56:30|14996.56|14916.56|14998.33|14918.33|14998.33|14918.33|14996.56|14916.56|8
1727931400000|2024-10-03 04:56:40|14998.34|14918.34|14997.61|14917.61|14998.34|14918.34|14997.48|14917.48|9
1727931410000|2024-10-03 04:56:50|14998.05|14918.05|14998.73|14918.73|14998.75|14918.75|14998.05|14918.05|5
1727931420000|2024-10-03 04:57:00|14998.36|14918.36|14996.3|14916.3|14998.38|14918.38|14996.15|14916.15|9
1727931430000|2024-10-03 04:57:10|14996.42|14916.42|14997.24|14917.24|14997.24|14917.24|14996.31|14916.31|9
1727931440000|2024-10-03 04:57:20|14997.22|14917.22|14996.79|14916.79|14997.22|14917.22|14996.78|14916.78|8
1727931450000|2024-10-03 04:57:30|14995.21|14915.21|14996.06|14916.06|14996.25|14916.25|14995.14|14915.14|10
1727931460000|2024-10-03 04:57:40|14996.07|14916.07|14993.27|14913.27|14996.07|14916.07|14993.27|14913.27|9
1727931470000|2024-10-03 04:57:50|14993.16|14913.16|14993.3|14913.3|14993.59|14913.59|14992.94|14912.94|10
1727931480000|2024-10-03 04:58:00|14993.73|14913.73|14995.69|14915.69|14995.72|14915.72|14993.73|14913.73|9
1727931490000|2024-10-03 04:58:10|14995.77|14915.77|14996.46|14916.46|14996.48|14916.48|14995.54|14915.54|9
1727931500000|2024-10-03 04:58:20|14996.45|14916.45|14996.74|14916.74|14996.92|14916.92|14996.3|14916.3|9
1727931510000|2024-10-03 04:58:30|14996.73|14916.73|14996.72|14916.72|14997.07|14917.07|14996.72|14916.72|4
1727931520000|2024-10-03 04:58:40|14996.73|14916.73|14996.36|14916.36|14996.74|14916.74|14995.95|14915.95|10
1727931530000|2024-10-03 04:58:50|14996.23|14916.23|14996.71|14916.71|14996.71|14916.71|14996.23|14916.23|5
1727931540000|2024-10-03 04:59:00|14996.15|14916.15|14996.84|14916.84|14997.04|14917.04|14995.96|14915.96|7
1727931550000|2024-10-03 04:59:10|14996.85|14916.85|14996.9|14916.9|14997.07|14917.07|14996.85|14916.85|7
1727931560000|2024-10-03 04:59:20|14996.91|14916.91|14999.42|14919.42|14999.42|14919.42|14996.91|14916.91|9
1727931570000|2024-10-03 04:59:30|14999.24|14919.24|14999.38|14919.38|14999.68|14919.68|14999.24|14919.24|8
1727931580000|2024-10-03 04:59:40|14999.39|14919.39|14999.05|14919.05|14999.39|14919.39|14999|14919|8
1727931590000|2024-10-03 04:59:50|14999.07|14919.07|14999.9|14919.9|14999.9|14919.9|14999.07|14919.07|6
1727931600000|2024-10-03 05:00:00|14999.88|14919.88|14999.96|14919.96|15000.39|14920.39|14999.88|14919.88|9
1727931610000|2024-10-03 05:00:10|14999.87|14919.87|14999.13|14919.13|14999.87|14919.87|14998.67|14918.67|9
1727931620000|2024-10-03 05:00:20|14999.16|14919.16|14998.12|14918.12|14999.18|14919.18|14997.73|14917.73|8
1727931630000|2024-10-03 05:00:30|14998.11|14918.11|14997.89|14917.89|14998.32|14918.32|14997.88|14917.88|10
1727931640000|2024-10-03 05:00:40|14997.88|14917.88|14998.55|14918.55|14998.72|14918.72|14997.88|14917.88|9
1727931650000|2024-10-03 05:00:50|14999.22|14919.22|14998.49|14918.49|14999.22|14919.22|14997.89|14917.89|6
1727931660000|2024-10-03 05:01:00|14998.51|14918.51|14998.52|14918.52|14998.53|14918.53|14998.51|14918.51|4
1727931670000|2024-10-03 05:01:10|14998.27|14918.27|14998.34|14918.34|14998.37|14918.37|14998.26|14918.26|7
1727931680000|2024-10-03 05:01:20|14998.33|14918.33|14998.39|14918.39|14998.68|14918.68|14998.33|14918.33|9
1727931690000|2024-10-03 05:01:30|14998.59|14918.59|14998.14|14918.14|14998.59|14918.59|14998.11|14918.11|7
1727931700000|2024-10-03 05:01:40|14998.13|14918.13|14998.68|14918.68|14998.68|14918.68|14998.13|14918.13|4
1727931710000|2024-10-03 05:01:50|14998.69|14918.69|14998.58|14918.58|14998.69|14918.69|14998.55|14918.55|6
1727931720000|2024-10-03 05:02:00|14998.69|14918.69|14998.83|14918.83|14998.83|14918.83|14998.24|14918.24|9
1727931730000|2024-10-03 05:02:10|14999.08|14919.08|14999.6|14919.6|14999.67|14919.67|14999.08|14919.08|7
1727931740000|2024-10-03 05:02:20|14999.61|14919.61|15001.84|14921.84|15001.85|14921.85|14999.61|14919.61|10
1727931750000|2024-10-03 05:02:30|15001.4|14921.4|15001.94|14921.94|15001.94|14921.94|15001.4|14921.4|6
1727931760000|2024-10-03 05:02:40|15001.78|14921.78|15002.35|14922.35|15002.35|14922.35|15001.77|14921.77|8
1727931770000|2024-10-03 05:02:50|15002.36|14922.36|15002.92|14922.92|15002.92|14922.92|15002.36|14922.36|4
1727931780000|2024-10-03 05:03:00|15002.91|14922.91|15004.15|14924.15|15004.49|14924.49|15002.91|14922.91|8
1727931790000|2024-10-03 05:03:10|15004.14|14924.14|15003.21|14923.21|15004.18|14924.18|15003.21|14923.21|10
1727931800000|2024-10-03 05:03:20|15003.18|14923.18|15002.87|14922.87|15003.4|14923.4|15002.48|14922.48|7
1727931810000|2024-10-03 05:03:30|15002.49|14922.49|15003.14|14923.14|15003.15|14923.15|15002.49|14922.49|5
1727931820000|2024-10-03 05:03:40|15003.03|14923.03|15002.86|14922.86|15003.03|14923.03|15002.79|14922.79|7
1727931830000|2024-10-03 05:03:50|15002.39|14922.39|15001.63|14921.63|15003.25|14923.25|15001.63|14921.63|8
1727931840000|2024-10-03 05:04:00|15001.61|14921.61|15001.81|14921.81|15002.07|14922.07|15001.61|14921.61|8
1727931850000|2024-10-03 05:04:10|15001.84|14921.84|15001.6|14921.6|15001.85|14921.85|15001.23|14921.23|7
1727931860000|2024-10-03 05:04:20|15001.59|14921.59|15000.35|14920.35|15001.59|14921.59|15000.35|14920.35|7
1727931870000|2024-10-03 05:04:30|15000.34|14920.34|14997.62|14917.62|15000.34|14920.34|14997.57|14917.57|10
1727931880000|2024-10-03 05:04:40|14997.06|14917.06|14995.03|14915.03|14997.06|14917.06|14994.87|14914.87|10
1727931890000|2024-10-03 05:04:50|14993.86|14913.86|14991.11|14911.11|14993.86|14913.86|14991.11|14911.11|8
1727931900000|2024-10-03 05:05:00|14991.13|14911.13|14989.98|14909.98|14991.13|14911.13|14989.98|14909.98|10
1727931910000|2024-10-03 05:05:10|14989.96|14909.96|14987.48|14907.48|14991.08|14911.08|14987.37|14907.37|10
1727931920000|2024-10-03 05:05:20|14987.52|14907.52|14986.98|14906.98|14987.81|14907.81|14986.98|14906.98|9
1727931930000|2024-10-03 05:05:30|14986.96|14906.96|14988.38|14908.38|14988.38|14908.38|14986.91|14906.91|8
1727931940000|2024-10-03 05:05:40|14988.42|14908.42|14988.86|14908.86|14988.86|14908.86|14987.96|14907.96|7
1727931950000|2024-10-03 05:05:50|14988.78|14908.78|14982.81|14902.81|14989.12|14909.12|14982.81|14902.81|10
1727931960000|2024-10-03 05:06:00|14983.38|14903.38|14983.87|14903.87|14984.6|14904.6|14983.38|14903.38|10
1727931970000|2024-10-03 05:06:10|14983.49|14903.49|14983.38|14903.38|14983.49|14903.49|14983.37|14903.37|7
1727931980000|2024-10-03 05:06:20|14983.61|14903.61|14983.51|14903.51|14983.91|14903.91|14983.42|14903.42|8
1727931990000|2024-10-03 05:06:30|14982.28|14902.28|14981.82|14901.82|14982.39|14902.39|14981.82|14901.82|9
1727932000000|2024-10-03 05:06:40|14981.75|14901.75|14982.9|14902.9|14982.9|14902.9|14981.7|14901.7|10
1727932010000|2024-10-03 05:06:50|14982.91|14902.91|14982.67|14902.67|14983.09|14903.09|14982.5|14902.5|8
1727932020000|2024-10-03 05:07:00|14982.83|14902.83|14982.78|14902.78|14982.83|14902.83|14982.78|14902.78|4
1727932030000|2024-10-03 05:07:10|14982.79|14902.79|14982.8|14902.8|14982.8|14902.8|14982.76|14902.76|5
1727932040000|2024-10-03 05:07:20|14982.92|14902.92|14984.23|14904.23|14984.23|14904.23|14982.92|14902.92|9
1727932050000|2024-10-03 05:07:30|14984.35|14904.35|14984.58|14904.58|14984.95|14904.95|14984.28|14904.28|8
1727932060000|2024-10-03 05:07:40|14984.63|14904.63|14984.73|14904.73|14984.97|14904.97|14984.63|14904.63|7
1727932070000|2024-10-03 05:07:50|14984.74|14904.74|14984.98|14904.98|14985|14905|14984.74|14904.74|4
1727932080000|2024-10-03 05:08:00|14984.72|14904.72|14984.73|14904.73|14984.97|14904.97|14984.72|14904.72|7
1727932090000|2024-10-03 05:08:10|14984.79|14904.79|14985.39|14905.39|14985.42|14905.42|14984.79|14904.79|6
1727932100000|2024-10-03 05:08:20|14984.92|14904.92|14984.48|14904.48|14985.06|14905.06|14984.23|14904.23|10
1727932110000|2024-10-03 05:08:30|14984.47|14904.47|14984.08|14904.08|14984.51|14904.51|14984.05|14904.05|7
1727932120000|2024-10-03 05:08:40|14984.56|14904.56|14986.42|14906.42|14986.42|14906.42|14984.56|14904.56|7
1727932130000|2024-10-03 05:08:50|14986.56|14906.56|14984.96|14904.96|14986.61|14906.61|14984.95|14904.95|10
1727932140000|2024-10-03 05:09:00|14985.02|14905.02|14984.57|14904.57|14985.1|14905.1|14984.55|14904.55|7
1727932150000|2024-10-03 05:09:10|14985.31|14905.31|14985.42|14905.42|14985.57|14905.57|14985.08|14905.08|10
1727932160000|2024-10-03 05:09:20|14985.4|14905.4|14985.08|14905.08|14985.4|14905.4|14984.52|14904.52|8
1727932170000|2024-10-03 05:09:30|14983.78|14903.78|14984.31|14904.31|14984.31|14904.31|14983.63|14903.63|5
1727932180000|2024-10-03 05:09:40|14984.71|14904.71|14984.81|14904.81|14985.31|14905.31|14984.7|14904.7|8
1727932190000|2024-10-03 05:09:50|14985.24|14905.24|14985.78|14905.78|14985.78|14905.78|14985.24|14905.24|9
1727932200000|2024-10-03 05:10:00|14985.74|14905.74|14985.45|14905.45|14985.8|14905.8|14985.45|14905.45|9
1727932210000|2024-10-03 05:10:10|14985.87|14905.87|14986.61|14906.61|14986.61|14906.61|14985.79|14905.79|7
1727932220000|2024-10-03 05:10:20|14986.96|14906.96|14988.72|14908.72|14988.72|14908.72|14986.96|14906.96|9
1727932230000|2024-10-03 05:10:30|14989.4|14909.4|14988.93|14908.93|14990.34|14910.34|14988.93|14908.93|8
1727932240000|2024-10-03 05:10:40|14988.56|14908.56|14990.36|14910.36|14990.36|14910.36|14988.56|14908.56|8
1727932250000|2024-10-03 05:10:50|14990.35|14910.35|14990.11|14910.11|14990.35|14910.35|14989.7|14909.7|8
1727932260000|2024-10-03 05:11:00|14989.85|14909.85|14989.64|14909.64|14990.15|14910.15|14989.05|14909.05|7
1727932270000|2024-10-03 05:11:10|14989.35|14909.35|14989.77|14909.77|14989.78|14909.78|14989.35|14909.35|8
1727932280000|2024-10-03 05:11:20|14989.85|14909.85|14991.14|14911.14|14991.14|14911.14|14989.48|14909.48|9
1727932290000|2024-10-03 05:11:30|14991.4|14911.4|14988.42|14908.42|14991.4|14911.4|14988.42|14908.42|7
1727932300000|2024-10-03 05:11:40|14988.43|14908.43|14987.91|14907.91|14988.43|14908.43|14987.91|14907.91|7
1727932310000|2024-10-03 05:11:50|14987.88|14907.88|14985.83|14905.83|14988.27|14908.27|14985.83|14905.83|9
1727932320000|2024-10-03 05:12:00|14985.54|14905.54|14986.03|14906.03|14986.04|14906.04|14985.54|14905.54|7
1727932330000|2024-10-03 05:12:10|14985.93|14905.93|14987.23|14907.23|14987.23|14907.23|14985.93|14905.93|7
1727932340000|2024-10-03 05:12:20|14987.17|14907.17|14989|14909|14989|14909|14987.17|14907.17|9
1727932350000|2024-10-03 05:12:30|14988.96|14908.96|14988.97|14908.97|14988.97|14908.97|14988.96|14908.96|2
1727932360000|2024-10-03 05:12:40|14988.31|14908.31|14988.89|14908.89|14988.97|14908.97|14988.31|14908.31|8
1727932370000|2024-10-03 05:12:50|14988.92|14908.92|14987.53|14907.53|14988.92|14908.92|14986.71|14906.71|8
1727932380000|2024-10-03 05:13:00|14988.09|14908.09|14988.35|14908.35|14988.71|14908.71|14987.86|14907.86|8
1727932390000|2024-10-03 05:13:10|14988.34|14908.34|14988.14|14908.14|14988.34|14908.34|14988.14|14908.14|6
1727932400000|2024-10-03 05:13:20|14987.81|14907.81|14988.73|14908.73|14988.74|14908.74|14987.81|14907.81|6
1727932410000|2024-10-03 05:13:30|14989.14|14909.14|14989.39|14909.39|14989.39|14909.39|14988.95|14908.95|6
1727932420000|2024-10-03 05:13:40|14989.41|14909.41|14989.38|14909.38|14989.42|14909.42|14989.17|14909.17|8
1727932430000|2024-10-03 05:13:50|14989.21|14909.21|14989.32|14909.32|14989.32|14909.32|14989.21|14909.21|5
1727932440000|2024-10-03 05:14:00|14989.28|14909.28|14987.31|14907.31|14989.28|14909.28|14987.31|14907.31|8
1727932450000|2024-10-03 05:14:10|14987.32|14907.32|14987.22|14907.22|14987.32|14907.32|14986.43|14906.43|10
1727932460000|2024-10-03 05:14:20|14987.24|14907.24|14986.98|14906.98|14987.24|14907.24|14986.98|14906.98|7
1727932470000|2024-10-03 05:14:30|14986.97|14906.97|14987.44|14907.44|14987.44|14907.44|14986.97|14906.97|4
1727932480000|2024-10-03 05:14:40|14987.45|14907.45|14987.16|14907.16|14987.45|14907.45|14987.16|14907.16|7
1727932490000|2024-10-03 05:14:50|14987.21|14907.21|14985.3|14905.3|14987.24|14907.24|14985.3|14905.3|9
1727932500000|2024-10-03 05:15:00|14985.31|14905.31|14986.44|14906.44|14986.44|14906.44|14985.31|14905.31|7
1727932510000|2024-10-03 05:15:10|14986.45|14906.45|14986.21|14906.21|14986.45|14906.45|14985.79|14905.79|8
1727932520000|2024-10-03 05:15:20|14987.03|14907.03|14983.77|14903.77|14987.03|14907.03|14983.58|14903.58|7
1727932530000|2024-10-03 05:15:30|14983.78|14903.78|14983.7|14903.7|14983.78|14903.78|14982.83|14902.83|7
1727932540000|2024-10-03 05:15:40|14982.95|14902.95|14982.56|14902.56|14982.96|14902.96|14982|14902|7
1727932550000|2024-10-03 05:15:50|14982.28|14902.28|14981.25|14901.25|14982.57|14902.57|14981.24|14901.24|4
1727932560000|2024-10-03 05:16:00|14981.24|14901.24|14982.51|14902.51|14982.53|14902.53|14981.14|14901.14|8
1727932570000|2024-10-03 05:16:10|14982.5|14902.5|14981.18|14901.18|14982.5|14902.5|14980.26|14900.26|9
1727932580000|2024-10-03 05:16:20|14980.96|14900.96|14980.43|14900.43|14980.96|14900.96|14980.11|14900.11|8
1727932590000|2024-10-03 05:16:30|14980.42|14900.42|14981.45|14901.45|14981.45|14901.45|14980.41|14900.41|6
1727932600000|2024-10-03 05:16:40|14980.88|14900.88|14974.18|14894.18|14980.88|14900.88|14971.36|14891.36|10
1727932610000|2024-10-03 05:16:50|14974.91|14894.91|14974.15|14894.15|14975.05|14895.05|14973.95|14893.95|10
1727932620000|2024-10-03 05:17:00|14974.14|14894.14|14975.83|14895.83|14975.85|14895.85|14974.14|14894.14|8
1727932630000|2024-10-03 05:17:10|14975.82|14895.82|14975.37|14895.37|14975.95|14895.95|14975.37|14895.37|7
1727932640000|2024-10-03 05:17:20|14975.34|14895.34|14974.39|14894.39|14975.34|14895.34|14974.39|14894.39|6
1727932650000|2024-10-03 05:17:30|14975.33|14895.33|14975.09|14895.09|14975.33|14895.33|14974.97|14894.97|7
1727932660000|2024-10-03 05:17:40|14975.07|14895.07|14975.09|14895.09|14975.34|14895.34|14975.03|14895.03|10
1727932670000|2024-10-03 05:17:50|14975.25|14895.25|14974.68|14894.68|14975.29|14895.29|14974.2|14894.2|6
1727932680000|2024-10-03 05:18:00|14974.67|14894.67|14974.97|14894.97|14974.98|14894.98|14974.67|14894.67|5
1727932690000|2024-10-03 05:18:10|14975|14895|14975.25|14895.25|14975.43|14895.43|14975|14895|9
1727932700000|2024-10-03 05:18:20|14975.24|14895.24|14973.92|14893.92|14975.24|14895.24|14973.26|14893.26|10
1727932710000|2024-10-03 05:18:30|14973.91|14893.91|14971.51|14891.51|14973.92|14893.92|14971.51|14891.51|10
1727932720000|2024-10-03 05:18:40|14971.61|14891.61|14972.54|14892.54|14972.54|14892.54|14971.53|14891.53|9
1727932730000|2024-10-03 05:18:50|14972.49|14892.49|14973.05|14893.05|14973.05|14893.05|14972.13|14892.13|8
1727932740000|2024-10-03 05:19:00|14972.79|14892.79|14973.83|14893.83|14974.49|14894.49|14972.79|14892.79|9
1727932750000|2024-10-03 05:19:10|14974.56|14894.56|14974.49|14894.49|14974.58|14894.58|14974.29|14894.29|8
1727932760000|2024-10-03 05:19:20|14974.48|14894.48|14974.57|14894.57|14974.58|14894.58|14974.48|14894.48|7
1727932770000|2024-10-03 05:19:30|14973.71|14893.71|14973.69|14893.69|14974.21|14894.21|14973.69|14893.69|7
1727932780000|2024-10-03 05:19:40|14974.11|14894.11|14973.78|14893.78|14974.12|14894.12|14973.78|14893.78|5
1727932790000|2024-10-03 05:19:50|14973.76|14893.76|14973.22|14893.22|14973.96|14893.96|14973.22|14893.22|9
1727932800000|2024-10-03 05:20:00|14973.14|14893.14|14973.39|14893.39|14973.39|14893.39|14972.51|14892.51|7
1727932810000|2024-10-03 05:20:10|14973.58|14893.58|14974.27|14894.27|14974.27|14894.27|14973.4|14893.4|8
1727932820000|2024-10-03 05:20:20|14974.37|14894.37|14974.19|14894.19|14974.81|14894.81|14974.02|14894.02|10
1727932830000|2024-10-03 05:20:30|14974.38|14894.38|14974.39|14894.39|14974.43|14894.43|14974.32|14894.32|8
1727932840000|2024-10-03 05:20:40|14974.4|14894.4|14974.45|14894.45|14974.63|14894.63|14974.05|14894.05|9
1727932850000|2024-10-03 05:20:50|14974.18|14894.18|14974.01|14894.01|14974.32|14894.32|14974.01|14894.01|9
1727932860000|2024-10-03 05:21:00|14974.1|14894.1|14974.18|14894.18|14974.38|14894.38|14974.1|14894.1|7
1727932870000|2024-10-03 05:21:10|14973.66|14893.66|14972.66|14892.66|14973.66|14893.66|14972.15|14892.15|7
1727932880000|2024-10-03 05:21:20|14972.64|14892.64|14970.73|14890.73|14972.64|14892.64|14970.3|14890.3|9
1727932890000|2024-10-03 05:21:30|14970.23|14890.23|14969.39|14889.39|14970.55|14890.55|14969.39|14889.39|9
1727932900000|2024-10-03 05:21:40|14969.28|14889.28|14969.18|14889.18|14969.28|14889.28|14969.18|14889.18|5
1727932910000|2024-10-03 05:21:50|14969.14|14889.14|14969.1|14889.1|14969.14|14889.14|14968.68|14888.68|7
1727932920000|2024-10-03 05:22:00|14969.06|14889.06|14965.67|14885.67|14969.06|14889.06|14965.67|14885.67|9
1727932930000|2024-10-03 05:22:10|14964.68|14884.68|14964.04|14884.04|14964.68|14884.68|14963.14|14883.14|10
1727932940000|2024-10-03 05:22:20|14963.96|14883.96|14963.16|14883.16|14963.96|14883.96|14962.9|14882.9|10
1727932950000|2024-10-03 05:22:30|14962.93|14882.93|14962.05|14882.05|14962.93|14882.93|14961.68|14881.68|10
1727932960000|2024-10-03 05:22:40|14962.03|14882.03|14962.62|14882.62|14962.62|14882.62|14961.79|14881.79|9
1727932970000|2024-10-03 05:22:50|14962.28|14882.28|14961.9|14881.9|14962.28|14882.28|14961.82|14881.82|9
1727932980000|2024-10-03 05:23:00|14961.81|14881.81|14961.94|14881.94|14961.94|14881.94|14961.34|14881.34|8
1727932990000|2024-10-03 05:23:10|14961.95|14881.95|14961.92|14881.92|14962.21|14882.21|14961.88|14881.88|9
1727933000000|2024-10-03 05:23:20|14961.33|14881.33|14961.96|14881.96|14961.96|14881.96|14961.33|14881.33|4
1727933010000|2024-10-03 05:23:30|14961.99|14881.99|14961.98|14881.98|14962.22|14882.22|14961.5|14881.5|10
1727933020000|2024-10-03 05:23:40|14962.98|14882.98|14962.92|14882.92|14964.38|14884.38|14962.82|14882.82|8
1727933030000|2024-10-03 05:23:50|14962.77|14882.77|14963.05|14883.05|14963.41|14883.41|14962.77|14882.77|8
1727933040000|2024-10-03 05:24:00|14962.72|14882.72|14962.81|14882.81|14962.99|14882.99|14962.13|14882.13|10
1727933050000|2024-10-03 05:24:10|14962.82|14882.82|14964.74|14884.74|14964.74|14884.74|14962.82|14882.82|7
1727933060000|2024-10-03 05:24:20|14964.76|14884.76|14963.54|14883.54|14964.76|14884.76|14963.53|14883.53|9
1727933070000|2024-10-03 05:24:30|14963.53|14883.53|14963.37|14883.37|14964.21|14884.21|14963.37|14883.37|9
1727933080000|2024-10-03 05:24:40|14964.15|14884.15|14965.58|14885.58|14965.69|14885.69|14963.75|14883.75|9
1727933090000|2024-10-03 05:24:50|14965.93|14885.93|14966.32|14886.32|14966.74|14886.74|14965.93|14885.93|9
1727933100000|2024-10-03 05:25:00|14966.34|14886.34|14966.23|14886.23|14966.9|14886.9|14965.79|14885.79|8
1727933110000|2024-10-03 05:25:10|14966.24|14886.24|14966.96|14886.96|14967.35|14887.35|14966.24|14886.24|5
1727933120000|2024-10-03 05:25:20|14966.58|14886.58|14966.49|14886.49|14967.03|14887.03|14966.31|14886.31|8
1727933130000|2024-10-03 05:25:30|14966.24|14886.24|14965.95|14885.95|14966.34|14886.34|14965.94|14885.94|6
1727933140000|2024-10-03 05:25:40|14965.9|14885.9|14966.36|14886.36|14966.36|14886.36|14965.83|14885.83|9
1727933150000|2024-10-03 05:25:50|14966.54|14886.54|14965.82|14885.82|14966.55|14886.55|14965.82|14885.82|5
1727933160000|2024-10-03 05:26:00|14965.61|14885.61|14968.4|14888.4|14968.51|14888.51|14965.61|14885.61|8
1727933170000|2024-10-03 05:26:10|14968.55|14888.55|14967.97|14887.97|14968.59|14888.59|14967.97|14887.97|8
1727933180000|2024-10-03 05:26:20|14967.56|14887.56|14967.69|14887.69|14967.69|14887.69|14967.55|14887.55|7
1727933190000|2024-10-03 05:26:30|14967.72|14887.72|14968.4|14888.4|14968.6|14888.6|14967.71|14887.71|10
1727933200000|2024-10-03 05:26:40|14968.43|14888.43|14969.79|14889.79|14969.79|14889.79|14968.43|14888.43|9
1727933210000|2024-10-03 05:26:50|14969.84|14889.84|14970.29|14890.29|14970.29|14890.29|14969.6|14889.6|9
1727933220000|2024-10-03 05:27:00|14970.35|14890.35|14969.82|14889.82|14970.35|14890.35|14968.75|14888.75|8
1727933230000|2024-10-03 05:27:10|14969.68|14889.68|14967.44|14887.44|14969.68|14889.68|14967.44|14887.44|10
1727933240000|2024-10-03 05:27:20|14967.6|14887.6|14968.35|14888.35|14968.35|14888.35|14967.22|14887.22|10
1727933250000|2024-10-03 05:27:30|14968.59|14888.59|14967.43|14887.43|14968.63|14888.63|14967.35|14887.35|10
1727933260000|2024-10-03 05:27:40|14967.42|14887.42|14967.57|14887.57|14967.57|14887.57|14967.22|14887.22|7
1727933270000|2024-10-03 05:27:50|14967.58|14887.58|14968.08|14888.08|14968.64|14888.64|14967.56|14887.56|9
1727933280000|2024-10-03 05:28:00|14968.17|14888.17|14967.57|14887.57|14968.22|14888.22|14967.28|14887.28|8
1727933290000|2024-10-03 05:28:10|14967.56|14887.56|14967.73|14887.73|14967.73|14887.73|14967.33|14887.33|7
1727933300000|2024-10-03 05:28:20|14967.72|14887.72|14967.75|14887.75|14967.75|14887.75|14967.72|14887.72|6
1727933310000|2024-10-03 05:28:30|14967.74|14887.74|14968.28|14888.28|14968.29|14888.29|14967.74|14887.74|8
1727933320000|2024-10-03 05:28:40|14968.17|14888.17|14967.52|14887.52|14968.31|14888.31|14967.52|14887.52|8
1727933330000|2024-10-03 05:28:50|14968.04|14888.04|14968.05|14888.05|14968.07|14888.07|14968.04|14888.04|4
1727933340000|2024-10-03 05:29:00|14967.61|14887.61|14968.04|14888.04|14968.68|14888.68|14967.61|14887.61|8
1727933350000|2024-10-03 05:29:10|14967.57|14887.57|14967.55|14887.55|14967.62|14887.62|14967.55|14887.55|9
1727933360000|2024-10-03 05:29:20|14967.56|14887.56|14967.85|14887.85|14967.85|14887.85|14967.48|14887.48|5
1727933370000|2024-10-03 05:29:30|14967.86|14887.86|14965.28|14885.28|14968.3|14888.3|14965|14885|9
1727933380000|2024-10-03 05:29:40|14965.58|14885.58|14965.25|14885.25|14965.59|14885.59|14965.21|14885.21|9
1727933390000|2024-10-03 05:29:50|14965.26|14885.26|14965.09|14885.09|14965.26|14885.26|14964.14|14884.14|6
1727933400000|2024-10-03 05:30:00|14966.01|14886.01|14968.76|14888.76|14968.76|14888.76|14966.01|14886.01|6
1727933410000|2024-10-03 05:30:10|14968.77|14888.77|14969.04|14889.04|14969.06|14889.06|14968.77|14888.77|8
1727933420000|2024-10-03 05:30:20|14969.03|14889.03|14969.02|14889.02|14969.03|14889.03|14969.02|14889.02|2
1727933430000|2024-10-03 05:30:30|14968.98|14888.98|14969.23|14889.23|14969.3|14889.3|14968.82|14888.82|7
1727933440000|2024-10-03 05:30:40|14968.29|14888.29|14967.45|14887.45|14968.29|14888.29|14967.27|14887.27|10
1727933450000|2024-10-03 05:30:50|14967.54|14887.54|14966.52|14886.52|14967.54|14887.54|14966.52|14886.52|8
1727933460000|2024-10-03 05:31:00|14966.51|14886.51|14965.87|14885.87|14966.51|14886.51|14964.77|14884.77|7
1727933470000|2024-10-03 05:31:10|14965.84|14885.84|14963.38|14883.38|14965.84|14885.84|14963.05|14883.05|10
1727933480000|2024-10-03 05:31:20|14963.32|14883.32|14962.5|14882.5|14963.32|14883.32|14962.5|14882.5|10
1727933490000|2024-10-03 05:31:30|14962.49|14882.49|14959.67|14879.67|14962.49|14882.49|14958.74|14878.74|8
1727933500000|2024-10-03 05:31:40|14959.68|14879.68|14961.52|14881.52|14961.52|14881.52|14959.68|14879.68|10
1727933510000|2024-10-03 05:31:50|14961.75|14881.75|14962.67|14882.67|14962.74|14882.74|14961.75|14881.75|8
1727933520000|2024-10-03 05:32:00|14962.63|14882.63|14961.07|14881.07|14962.63|14882.63|14960.62|14880.62|10
1727933530000|2024-10-03 05:32:10|14960.95|14880.95|14961.13|14881.13|14961.13|14881.13|14960.26|14880.26|8
1727933540000|2024-10-03 05:32:20|14961.14|14881.14|14963.39|14883.39|14963.99|14883.99|14960.73|14880.73|10
1727933550000|2024-10-03 05:32:30|14965.14|14885.14|14964.84|14884.84|14965.14|14885.14|14964.84|14884.84|8
1727933560000|2024-10-03 05:32:40|14964.87|14884.87|14963.92|14883.92|14964.92|14884.92|14963.92|14883.92|10
1727933570000|2024-10-03 05:32:50|14963.91|14883.91|14963.61|14883.61|14963.91|14883.91|14963.07|14883.07|9
1727933580000|2024-10-03 05:33:00|14963.62|14883.62|14963.93|14883.93|14963.93|14883.93|14963.39|14883.39|9
1727933590000|2024-10-03 05:33:10|14963.95|14883.95|14962.09|14882.09|14963.95|14883.95|14961.9|14881.9|9
1727933600000|2024-10-03 05:33:20|14962.03|14882.03|14962.2|14882.2|14962.32|14882.32|14962.02|14882.02|6
1727933610000|2024-10-03 05:33:30|14962.22|14882.22|14963.24|14883.24|14963.24|14883.24|14961.51|14881.51|10
1727933620000|2024-10-03 05:33:40|14962.87|14882.87|14963.32|14883.32|14963.34|14883.34|14962.87|14882.87|10
1727933630000|2024-10-03 05:33:50|14963.3|14883.3|14962.8|14882.8|14963.3|14883.3|14962.8|14882.8|9
1727933640000|2024-10-03 05:34:00|14962.78|14882.78|14962.76|14882.76|14962.82|14882.82|14962.74|14882.74|9
1727933650000|2024-10-03 05:34:10|14962.33|14882.33|14962.55|14882.55|14962.56|14882.56|14962.12|14882.12|7
1727933660000|2024-10-03 05:34:20|14962.8|14882.8|14962.24|14882.24|14962.8|14882.8|14962.24|14882.24|6
1727933670000|2024-10-03 05:34:30|14962.25|14882.25|14962.21|14882.21|14962.25|14882.25|14962.21|14882.21|4
1727933680000|2024-10-03 05:34:40|14962.11|14882.11|14959.81|14879.81|14962.11|14882.11|14959.81|14879.81|8
1727933690000|2024-10-03 05:34:50|14959.9|14879.9|14959.29|14879.29|14959.99|14879.99|14959.23|14879.23|8
1727933700000|2024-10-03 05:35:00|14959.3|14879.3|14961.49|14881.49|14961.5|14881.5|14959.3|14879.3|10
1727933710000|2024-10-03 05:35:10|14961.47|14881.47|14961.37|14881.37|14961.47|14881.47|14960.94|14880.94|7
1727933720000|2024-10-03 05:35:20|14961.36|14881.36|14961.44|14881.44|14961.46|14881.46|14960.9|14880.9|7
1727933730000|2024-10-03 05:35:30|14960.58|14880.58|14959.2|14879.2|14960.96|14880.96|14959.2|14879.2|9
1727933740000|2024-10-03 05:35:40|14959.19|14879.19|14959.99|14879.99|14959.99|14879.99|14959.19|14879.19|8
1727933750000|2024-10-03 05:35:50|14960.02|14880.02|14960.16|14880.16|14960.8|14880.8|14960.02|14880.02|10
1727933760000|2024-10-03 05:36:00|14960.71|14880.71|14961.86|14881.86|14961.86|14881.86|14960.62|14880.62|9
1727933770000|2024-10-03 05:36:10|14961.61|14881.61|14962.13|14882.13|14962.48|14882.48|14961.61|14881.61|9
1727933780000|2024-10-03 05:36:20|14962.19|14882.19|14964.66|14884.66|14964.76|14884.76|14962.19|14882.19|8
1727933790000|2024-10-03 05:36:30|14964.3|14884.3|14964.05|14884.05|14964.41|14884.41|14964.05|14884.05|7
1727933800000|2024-10-03 05:36:40|14964.02|14884.02|14963.21|14883.21|14964.02|14884.02|14963.1|14883.1|8
1727933810000|2024-10-03 05:36:50|14963.33|14883.33|14963.4|14883.4|14963.67|14883.67|14963.08|14883.08|10
1727933820000|2024-10-03 05:37:00|14963.34|14883.34|14962.07|14882.07|14963.57|14883.57|14961.89|14881.89|10
1727933830000|2024-10-03 05:37:10|14962.08|14882.08|14961.94|14881.94|14962.17|14882.17|14961.92|14881.92|9
1727933840000|2024-10-03 05:37:20|14961.95|14881.95|14961.81|14881.81|14962.81|14882.81|14961.81|14881.81|8
1727933850000|2024-10-03 05:37:30|14961.57|14881.57|14958.17|14878.17|14961.57|14881.57|14958.17|14878.17|10
1727933860000|2024-10-03 05:37:40|14958.13|14878.13|14956.58|14876.58|14958.13|14878.13|14956.11|14876.11|10
1727933870000|2024-10-03 05:37:50|14956.46|14876.46|14956.17|14876.17|14956.46|14876.46|14956.17|14876.17|8
1727933880000|2024-10-03 05:38:00|14956.15|14876.15|14955.4|14875.4|14956.15|14876.15|14954.84|14874.84|9
1727933890000|2024-10-03 05:38:10|14955.41|14875.41|14955.96|14875.96|14955.96|14875.96|14955.32|14875.32|10
1727933900000|2024-10-03 05:38:20|14955.95|14875.95|14955.79|14875.79|14955.95|14875.95|14955.79|14875.79|8
1727933910000|2024-10-03 05:38:30|14955.9|14875.9|14954.69|14874.69|14955.9|14875.9|14954.69|14874.69|5
1727933920000|2024-10-03 05:38:40|14954.7|14874.7|14955.08|14875.08|14955.69|14875.69|14954.68|14874.68|7
1727933930000|2024-10-03 05:38:50|14955.43|14875.43|14954.94|14874.94|14955.55|14875.55|14954.94|14874.94|9
1727933940000|2024-10-03 05:39:00|14955.01|14875.01|14955.39|14875.39|14955.76|14875.76|14955.01|14875.01|9
1727933950000|2024-10-03 05:39:10|14955.26|14875.26|14953.66|14873.66|14955.53|14875.53|14953.63|14873.63|9
1727933960000|2024-10-03 05:39:20|14953.64|14873.64|14952.23|14872.23|14953.65|14873.65|14952.23|14872.23|9
1727933970000|2024-10-03 05:39:30|14952.2|14872.2|14952.04|14872.04|14952.21|14872.21|14952.04|14872.04|7
1727933980000|2024-10-03 05:39:40|14951.47|14871.47|14951.47|14871.47|14951.82|14871.82|14951.37|14871.37|8
1727933990000|2024-10-03 05:39:50|14951.45|14871.45|14949.98|14869.98|14951.45|14871.45|14949.55|14869.55|8
1727934000000|2024-10-03 05:40:00|14949.88|14869.88|14948.22|14868.22|14949.88|14869.88|14947|14867|10
1727934010000|2024-10-03 05:40:10|14947.83|14867.83|14950.53|14870.53|14950.9|14870.9|14947.75|14867.75|10
1727934020000|2024-10-03 05:40:20|14950.82|14870.82|14951.62|14871.62|14951.62|14871.62|14950.82|14870.82|10
1727934030000|2024-10-03 05:40:30|14951.67|14871.67|14951.69|14871.69|14951.86|14871.86|14951.66|14871.66|8
1727934040000|2024-10-03 05:40:40|14951.93|14871.93|14950.63|14870.63|14951.93|14871.93|14950.62|14870.62|7
1727934050000|2024-10-03 05:40:50|14950.7|14870.7|14949.3|14869.3|14950.83|14870.83|14949.2|14869.2|8
1727934060000|2024-10-03 05:41:00|14949.42|14869.42|14950.18|14870.18|14951.1|14871.1|14949.37|14869.37|9
1727934070000|2024-10-03 05:41:10|14950.12|14870.12|14946.15|14866.15|14950.42|14870.42|14946.15|14866.15|9
1727934080000|2024-10-03 05:41:20|14946.16|14866.16|14946.92|14866.92|14946.92|14866.92|14945.74|14865.74|9
1727934090000|2024-10-03 05:41:30|14947.09|14867.09|14948.26|14868.26|14948.35|14868.35|14946.8|14866.8|10
1727934100000|2024-10-03 05:41:40|14947.81|14867.81|14947.53|14867.53|14947.81|14867.81|14947.34|14867.34|7
1727934110000|2024-10-03 05:41:50|14947.52|14867.52|14948.83|14868.83|14948.84|14868.84|14947.5|14867.5|9
1727934120000|2024-10-03 05:42:00|14948.05|14868.05|14948.7|14868.7|14949.05|14869.05|14948.05|14868.05|9
1727934130000|2024-10-03 05:42:10|14948.89|14868.89|14948.4|14868.4|14948.92|14868.92|14948.4|14868.4|6
1727934140000|2024-10-03 05:42:20|14948.62|14868.62|14949.48|14869.48|14949.72|14869.72|14948.39|14868.39|9
1727934150000|2024-10-03 05:42:30|14949.44|14869.44|14949.73|14869.73|14949.73|14869.73|14949|14869|8
1727934160000|2024-10-03 05:42:40|14949.75|14869.75|14950.26|14870.26|14950.26|14870.26|14949.75|14869.75|5
1727934170000|2024-10-03 05:42:50|14950.88|14870.88|14952.29|14872.29|14952.29|14872.29|14950.88|14870.88|9
1727934180000|2024-10-03 05:43:00|14952.59|14872.59|14952.13|14872.13|14952.89|14872.89|14951.98|14871.98|8
1727934190000|2024-10-03 05:43:10|14952.14|14872.14|14956.27|14876.27|14956.75|14876.75|14952.14|14872.14|9
1727934200000|2024-10-03 05:43:20|14956.38|14876.38|14956.58|14876.58|14957.09|14877.09|14956.38|14876.38|8
1727934210000|2024-10-03 05:43:30|14956.57|14876.57|14958.02|14878.02|14958.45|14878.45|14956.46|14876.46|7
1727934220000|2024-10-03 05:43:40|14958.03|14878.03|14959.43|14879.43|14960.21|14880.21|14958.03|14878.03|8
1727934230000|2024-10-03 05:43:50|14959.44|14879.44|14959.6|14879.6|14960.21|14880.21|14959.38|14879.38|7
1727934240000|2024-10-03 05:44:00|14959.54|14879.54|14962.26|14882.26|14962.26|14882.26|14959.37|14879.37|8
1727934250000|2024-10-03 05:44:10|14962.1|14882.1|14965.1|14885.1|14965.1|14885.1|14962.1|14882.1|10
1727934260000|2024-10-03 05:44:20|14965.12|14885.12|14965.36|14885.36|14965.57|14885.57|14965.12|14885.12|8
1727934270000|2024-10-03 05:44:30|14965.58|14885.58|14965.4|14885.4|14965.58|14885.58|14965.2|14885.2|8
1727934280000|2024-10-03 05:44:40|14965.5|14885.5|14965.04|14885.04|14965.5|14885.5|14964|14884|9
1727934290000|2024-10-03 05:44:50|14965.02|14885.02|14965.12|14885.12|14965.12|14885.12|14963.95|14883.95|9
1727934300000|2024-10-03 05:45:00|14964.85|14884.85|14965.48|14885.48|14965.56|14885.56|14964.85|14884.85|10
1727934310000|2024-10-03 05:45:10|14965.26|14885.26|14965.66|14885.66|14965.66|14885.66|14965.06|14885.06|9
1727934320000|2024-10-03 05:45:20|14965.58|14885.58|14966.81|14886.81|14966.81|14886.81|14965.58|14885.58|10
1727934330000|2024-10-03 05:45:30|14966.86|14886.86|14966.99|14886.99|14967.15|14887.15|14966.86|14886.86|9
1727934340000|2024-10-03 05:45:40|14967.01|14887.01|14965.58|14885.58|14967.08|14887.08|14965.19|14885.19|9
1727934350000|2024-10-03 05:45:50|14965.22|14885.22|14964.95|14884.95|14965.44|14885.44|14964.95|14884.95|5
1727934360000|2024-10-03 05:46:00|14969.56|14889.56|14971.41|14891.41|14971.41|14891.41|14969.56|14889.56|9
1727934370000|2024-10-03 05:46:10|14971.32|14891.32|14971.17|14891.17|14971.35|14891.35|14971.17|14891.17|7
1727934380000|2024-10-03 05:46:20|14971.3|14891.3|14970.15|14890.15|14971.5|14891.5|14970.15|14890.15|9
1727934390000|2024-10-03 05:46:30|14970.17|14890.17|14970.86|14890.86|14970.94|14890.94|14970.17|14890.17|9
1727934400000|2024-10-03 05:46:40|14970.79|14890.79|14970.99|14890.99|14970.99|14890.99|14970.61|14890.61|9
1727934410000|2024-10-03 05:46:50|14970.8|14890.8|14970.51|14890.51|14970.8|14890.8|14970.51|14890.51|2
1727934420000|2024-10-03 05:47:00|14969.95|14889.95|14970.06|14890.06|14970.06|14890.06|14969|14889|8
1727934430000|2024-10-03 05:47:10|14970.05|14890.05|14967.38|14887.38|14970.05|14890.05|14967.03|14887.03|9
1727934440000|2024-10-03 05:47:20|14967.41|14887.41|14965.31|14885.31|14967.41|14887.41|14965.17|14885.17|9
1727934450000|2024-10-03 05:47:30|14965.3|14885.3|14965|14885|14965.3|14885.3|14964.36|14884.36|5
1727934460000|2024-10-03 05:47:40|14964.99|14884.99|14965.41|14885.41|14965.41|14885.41|14964.45|14884.45|9
1727934470000|2024-10-03 05:47:50|14964.09|14884.09|14964.29|14884.29|14964.29|14884.29|14963.47|14883.47|10
1727934480000|2024-10-03 05:48:00|14964.22|14884.22|14963.92|14883.92|14964.22|14884.22|14962.64|14882.64|10
1727934490000|2024-10-03 05:48:10|14964.16|14884.16|14964.21|14884.21|14964.25|14884.25|14964.16|14884.16|8
1727934500000|2024-10-03 05:48:20|14964.23|14884.23|14963.13|14883.13|14964.26|14884.26|14963.13|14883.13|10
1727934510000|2024-10-03 05:48:30|14963.38|14883.38|14961.95|14881.95|14963.38|14883.38|14961.67|14881.67|8
1727934520000|2024-10-03 05:48:40|14962.15|14882.15|14960.23|14880.23|14962.15|14882.15|14960.16|14880.16|10
1727934530000|2024-10-03 05:48:50|14960.72|14880.72|14960.04|14880.04|14960.85|14880.85|14959.79|14879.79|7
1727934540000|2024-10-03 05:49:00|14960.05|14880.05|14959.9|14879.9|14960.05|14880.05|14959.34|14879.34|8
1727934550000|2024-10-03 05:49:10|14959.81|14879.81|14957.37|14877.37|14959.81|14879.81|14957.37|14877.37|8
1727934560000|2024-10-03 05:49:20|14957.1|14877.1|14957.58|14877.58|14957.58|14877.58|14956.7|14876.7|6
1727934570000|2024-10-03 05:49:30|14957.59|14877.59|14957.61|14877.61|14957.61|14877.61|14957.5|14877.5|6
1727934580000|2024-10-03 05:49:40|14958.2|14878.2|14957.98|14877.98|14958.67|14878.67|14957.98|14877.98|9
1727934590000|2024-10-03 05:49:50|14958.06|14878.06|14958.27|14878.27|14958.47|14878.47|14958.06|14878.06|8
1727934600000|2024-10-03 05:50:00|14958.29|14878.29|14958.01|14878.01|14958.61|14878.61|14958.01|14878.01|8
1727934610000|2024-10-03 05:50:10|14958.28|14878.28|14958.25|14878.25|14958.89|14878.89|14958.13|14878.13|10
1727934620000|2024-10-03 05:50:20|14958.23|14878.23|14959.46|14879.46|14959.74|14879.74|14958.22|14878.22|10
1727934630000|2024-10-03 05:50:30|14959.43|14879.43|14959.45|14879.45|14959.82|14879.82|14959.43|14879.43|7
1727934640000|2024-10-03 05:50:40|14959.71|14879.71|14957.57|14877.57|14959.71|14879.71|14957.57|14877.57|9
1727934650000|2024-10-03 05:50:50|14957.21|14877.21|14957.11|14877.11|14957.22|14877.22|14957.11|14877.11|8
1727934660000|2024-10-03 05:51:00|14955.96|14875.96|14948.96|14868.96|14955.96|14875.96|14948.96|14868.96|10
1727934670000|2024-10-03 05:51:10|14949.19|14869.19|14951.47|14871.47|14951.5|14871.5|14949.17|14869.17|9
1727934680000|2024-10-03 05:51:20|14951.6|14871.6|14949.86|14869.86|14951.6|14871.6|14949.63|14869.63|9
1727934690000|2024-10-03 05:51:30|14949.27|14869.27|14944.95|14864.95|14949.29|14869.29|14944.95|14864.95|6
1727934700000|2024-10-03 05:51:40|14944.94|14864.94|14945.2|14865.2|14945.24|14865.24|14944.77|14864.77|8
1727934710000|2024-10-03 05:51:50|14945.54|14865.54|14946.78|14866.78|14947.02|14867.02|14945.54|14865.54|8
1727934720000|2024-10-03 05:52:00|14946.95|14866.95|14947.55|14867.55|14947.76|14867.76|14946.48|14866.48|9
1727934730000|2024-10-03 05:52:10|14947.56|14867.56|14947.97|14867.97|14947.97|14867.97|14947.54|14867.54|8
1727934740000|2024-10-03 05:52:20|14947.82|14867.82|14947.41|14867.41|14948.03|14868.03|14947.41|14867.41|9
1727934750000|2024-10-03 05:52:30|14947.4|14867.4|14947.41|14867.41|14947.46|14867.46|14947.37|14867.37|7
1727934760000|2024-10-03 05:52:40|14947.16|14867.16|14948.01|14868.01|14948.01|14868.01|14946.95|14866.95|9
1727934770000|2024-10-03 05:52:50|14947.43|14867.43|14947.63|14867.63|14948.08|14868.08|14947.43|14867.43|7
1727934780000|2024-10-03 05:53:00|14947.64|14867.64|14947.55|14867.55|14947.77|14867.77|14947.35|14867.35|7
1727934790000|2024-10-03 05:53:10|14948.11|14868.11|14948.24|14868.24|14948.34|14868.34|14948.1|14868.1|7
1727934800000|2024-10-03 05:53:20|14948.23|14868.23|14948.21|14868.21|14948.67|14868.67|14948.11|14868.11|10
1727934810000|2024-10-03 05:53:30|14949.27|14869.27|14950.76|14870.76|14950.76|14870.76|14949.27|14869.27|10
1727934820000|2024-10-03 05:53:40|14950.5|14870.5|14954.18|14874.18|14954.18|14874.18|14950.5|14870.5|7
1727934830000|2024-10-03 05:53:50|14954.48|14874.48|14954.32|14874.32|14954.57|14874.57|14954.28|14874.28|7
1727934840000|2024-10-03 05:54:00|14954.28|14874.28|14953.15|14873.15|14954.28|14874.28|14953.15|14873.15|10
1727934850000|2024-10-03 05:54:10|14953.28|14873.28|14953.88|14873.88|14954.07|14874.07|14953.15|14873.15|9
1727934860000|2024-10-03 05:54:20|14954.12|14874.12|14952.51|14872.51|14954.12|14874.12|14952.51|14872.51|9
1727934870000|2024-10-03 05:54:30|14952.52|14872.52|14953.16|14873.16|14953.52|14873.52|14952.52|14872.52|9
1727934880000|2024-10-03 05:54:40|14953.15|14873.15|14953.33|14873.33|14953.79|14873.79|14953.14|14873.14|9
1727934890000|2024-10-03 05:54:50|14952.55|14872.55|14953.01|14873.01|14953.03|14873.03|14951.88|14871.88|9
1727934900000|2024-10-03 05:55:00|14952.96|14872.96|14952.72|14872.72|14952.96|14872.96|14952.53|14872.53|5
1727934910000|2024-10-03 05:55:10|14952.73|14872.73|14950.6|14870.6|14952.74|14872.74|14950.6|14870.6|10
1727934920000|2024-10-03 05:55:20|14949.49|14869.49|14948.21|14868.21|14949.49|14869.49|14947.49|14867.49|10
1727934930000|2024-10-03 05:55:30|14948.4|14868.4|14948.58|14868.58|14948.94|14868.94|14948.2|14868.2|9
1727934940000|2024-10-03 05:55:40|14948.59|14868.59|14947.59|14867.59|14948.93|14868.93|14947.59|14867.59|8
1727934950000|2024-10-03 05:55:50|14948.19|14868.19|14948.3|14868.3|14948.31|14868.31|14948.18|14868.18|9
1727934960000|2024-10-03 05:56:00|14947.1|14867.1|14948.4|14868.4|14948.4|14868.4|14947.1|14867.1|10
1727934970000|2024-10-03 05:56:10|14948.19|14868.19|14948.93|14868.93|14949|14869|14948.19|14868.19|7
1727934980000|2024-10-03 05:56:20|14948.99|14868.99|14949.32|14869.32|14949.32|14869.32|14948.98|14868.98|9
1727934990000|2024-10-03 05:56:30|14949.33|14869.33|14949.66|14869.66|14949.81|14869.81|14949.05|14869.05|10
1727935000000|2024-10-03 05:56:40|14949.77|14869.77|14948.49|14868.49|14949.77|14869.77|14948.39|14868.39|8
1727935010000|2024-10-03 05:56:50|14949.28|14869.28|14948.29|14868.29|14949.38|14869.38|14948.27|14868.27|7
1727935020000|2024-10-03 05:57:00|14949.4|14869.4|14949.36|14869.36|14949.4|14869.4|14949.17|14869.17|6
1727935030000|2024-10-03 05:57:10|14949.35|14869.35|14949.99|14869.99|14949.99|14869.99|14949.34|14869.34|5
1727935040000|2024-10-03 05:57:20|14949.95|14869.95|14950.02|14870.02|14950.02|14870.02|14949.76|14869.76|9
1727935050000|2024-10-03 05:57:30|14949.99|14869.99|14949.99|14869.99|14950.31|14870.31|14949.95|14869.95|7
1727935060000|2024-10-03 05:57:40|14949.51|14869.51|14949.86|14869.86|14949.91|14869.91|14949.35|14869.35|7
1727935070000|2024-10-03 05:57:50|14950.13|14870.13|14950.01|14870.01|14950.13|14870.13|14949.73|14869.73|9
1727935080000|2024-10-03 05:58:00|14949.97|14869.97|14948.85|14868.85|14950.09|14870.09|14948.67|14868.67|7
1727935090000|2024-10-03 05:58:10|14948.81|14868.81|14950.43|14870.43|14950.43|14870.43|14948.51|14868.51|8
1727935100000|2024-10-03 05:58:20|14950.46|14870.46|14951.33|14871.33|14951.35|14871.35|14950.33|14870.33|10
1727935110000|2024-10-03 05:58:30|14951.39|14871.39|14952.65|14872.65|14952.81|14872.81|14951.39|14871.39|10
1727935120000|2024-10-03 05:58:40|14952.7|14872.7|14953.5|14873.5|14953.69|14873.69|14952.7|14872.7|7
1727935130000|2024-10-03 05:58:50|14953.52|14873.52|14953.64|14873.64|14953.64|14873.64|14953.23|14873.23|9
1727935140000|2024-10-03 05:59:00|14953.27|14873.27|14953.23|14873.23|14953.34|14873.34|14953.23|14873.23|7
1727935150000|2024-10-03 05:59:10|14952.31|14872.31|14951.82|14871.82|14952.35|14872.35|14951.8|14871.8|10
1727935160000|2024-10-03 05:59:20|14951.77|14871.77|14951.75|14871.75|14951.77|14871.77|14951.72|14871.72|7
1727935170000|2024-10-03 05:59:30|14951.71|14871.71|14951.66|14871.66|14951.71|14871.71|14951.36|14871.36|9
1727935180000|2024-10-03 05:59:40|14951.35|14871.35|14955.22|14875.22|14955.22|14875.22|14951.15|14871.15|10
1727935190000|2024-10-03 05:59:50|14955.01|14875.01|14954.53|14874.53|14955.01|14875.01|14954.45|14874.45|9
1727935200000|2024-10-03 06:00:00|14954.6|14874.6|14950.97|14870.97|14954.6|14874.6|14950.97|14870.97|10
1727935210000|2024-10-03 06:00:10|14951.06|14871.06|14950.55|14870.55|14951.06|14871.06|14950.52|14870.52|10
1727935220000|2024-10-03 06:00:20|14950.62|14870.62|14950.09|14870.09|14950.62|14870.62|14950.09|14870.09|8
1727935230000|2024-10-03 06:00:30|14950.1|14870.1|14950.66|14870.66|14950.92|14870.92|14950.1|14870.1|9
1727935240000|2024-10-03 06:00:40|14950.67|14870.67|14950.37|14870.37|14950.89|14870.89|14950.37|14870.37|6
1727935250000|2024-10-03 06:00:50|14950.96|14870.96|14948.76|14868.76|14950.96|14870.96|14948.75|14868.75|8
1727935260000|2024-10-03 06:01:00|14948.77|14868.77|14947.4|14867.4|14949.53|14869.53|14947.4|14867.4|10
1727935270000|2024-10-03 06:01:10|14946.06|14866.06|14945.64|14865.64|14946.06|14866.06|14943.61|14863.61|10
1727935280000|2024-10-03 06:01:20|14945.31|14865.31|14945.49|14865.49|14945.54|14865.54|14944.93|14864.93|10
1727935290000|2024-10-03 06:01:30|14945.51|14865.51|14942.63|14862.63|14945.66|14865.66|14942.63|14862.63|10
1727935300000|2024-10-03 06:01:40|14942.58|14862.58|14942.49|14862.49|14942.58|14862.58|14942.49|14862.49|8
1727935310000|2024-10-03 06:01:50|14942.15|14862.15|14942.26|14862.26|14942.27|14862.27|14941.96|14861.96|8
1727935320000|2024-10-03 06:02:00|14942.24|14862.24|14941.05|14861.05|14942.24|14862.24|14941.05|14861.05|9
1727935330000|2024-10-03 06:02:10|14941.58|14861.58|14941.87|14861.87|14941.87|14861.87|14940.96|14860.96|8
1727935340000|2024-10-03 06:02:20|14941.94|14861.94|14943.34|14863.34|14943.35|14863.35|14941.94|14861.94|10
1727935350000|2024-10-03 06:02:30|14943.23|14863.23|14943.37|14863.37|14944.1|14864.1|14943.17|14863.17|9
1727935360000|2024-10-03 06:02:40|14943.81|14863.81|14945.04|14865.04|14945.18|14865.18|14943.47|14863.47|9
1727935370000|2024-10-03 06:02:50|14945.68|14865.68|14945.06|14865.06|14945.69|14865.69|14945.06|14865.06|8
1727935380000|2024-10-03 06:03:00|14945.22|14865.22|14945.19|14865.19|14945.22|14865.22|14944.45|14864.45|10
1727935390000|2024-10-03 06:03:10|14945.68|14865.68|14944.35|14864.35|14945.68|14865.68|14943.64|14863.64|10
1727935400000|2024-10-03 06:03:20|14944.36|14864.36|14946|14866|14946|14866|14944.36|14864.36|8
1727935410000|2024-10-03 06:03:30|14946.01|14866.01|14946.19|14866.19|14946.19|14866.19|14946.01|14866.01|7
1727935420000|2024-10-03 06:03:40|14946.51|14866.51|14946.09|14866.09|14946.56|14866.56|14946.06|14866.06|8
1727935430000|2024-10-03 06:03:50|14946.62|14866.62|14945.35|14865.35|14946.62|14866.62|14945.35|14865.35|9
1727935440000|2024-10-03 06:04:00|14945.34|14865.34|14946.07|14866.07|14946.55|14866.55|14945.33|14865.33|8
1727935450000|2024-10-03 06:04:10|14946.04|14866.04|14944.66|14864.66|14946.04|14866.04|14944.64|14864.64|9
1727935460000|2024-10-03 06:04:20|14944.76|14864.76|14942.47|14862.47|14945.09|14865.09|14942.47|14862.47|10
1727935470000|2024-10-03 06:04:30|14942.41|14862.41|14941.94|14861.94|14942.77|14862.77|14941.81|14861.81|9
1727935480000|2024-10-03 06:04:40|14941.99|14861.99|14943.1|14863.1|14943.1|14863.1|14941.99|14861.99|7
1727935490000|2024-10-03 06:04:50|14943.13|14863.13|14943.68|14863.68|14943.71|14863.71|14943.05|14863.05|6
1727935500000|2024-10-03 06:05:00|14943.5|14863.5|14943.24|14863.24|14943.5|14863.5|14943.08|14863.08|8
1727935510000|2024-10-03 06:05:10|14943.2|14863.2|14943.34|14863.34|14943.36|14863.36|14943.13|14863.13|8
1727935520000|2024-10-03 06:05:20|14943.36|14863.36|14943.31|14863.31|14943.37|14863.37|14943.31|14863.31|4
1727935530000|2024-10-03 06:05:30|14943.02|14863.02|14945.3|14865.3|14945.3|14865.3|14942.97|14862.97|6
1727935540000|2024-10-03 06:05:40|14945.91|14865.91|14948.14|14868.14|14948.14|14868.14|14945.91|14865.91|10
1727935550000|2024-10-03 06:05:50|14948.49|14868.49|14949.81|14869.81|14949.81|14869.81|14948.49|14868.49|7
1727935560000|2024-10-03 06:06:00|14951.7|14871.7|14952.21|14872.21|14952.39|14872.39|14951.7|14871.7|8
1727935570000|2024-10-03 06:06:10|14953.21|14873.21|14956.76|14876.76|14956.76|14876.76|14953.21|14873.21|8
1727935580000|2024-10-03 06:06:20|14956.69|14876.69|14956.28|14876.28|14956.8|14876.8|14956.25|14876.25|8
1727935590000|2024-10-03 06:06:30|14956.37|14876.37|14957.3|14877.3|14957.3|14877.3|14956.08|14876.08|9
1727935600000|2024-10-03 06:06:40|14957.31|14877.31|14957.26|14877.26|14958.04|14878.04|14957.23|14877.23|10
1727935610000|2024-10-03 06:06:50|14957.59|14877.59|14957.86|14877.86|14957.86|14877.86|14956.55|14876.55|6
1727935620000|2024-10-03 06:07:00|14958.14|14878.14|14956.85|14876.85|14958.97|14878.97|14956.85|14876.85|10
1727935630000|2024-10-03 06:07:10|14957.76|14877.76|14957.23|14877.23|14957.82|14877.82|14957.23|14877.23|9
1727935640000|2024-10-03 06:07:20|14957.22|14877.22|14957.09|14877.09|14957.24|14877.24|14957.05|14877.05|6
1727935650000|2024-10-03 06:07:30|14957.39|14877.39|14957.05|14877.05|14957.39|14877.39|14956.64|14876.64|9
1727935660000|2024-10-03 06:07:40|14957.04|14877.04|14956.84|14876.84|14957.04|14877.04|14956.37|14876.37|7
1727935670000|2024-10-03 06:07:50|14956.81|14876.81|14956.78|14876.78|14956.81|14876.81|14956.36|14876.36|10
1727935680000|2024-10-03 06:08:00|14956.14|14876.14|14957.53|14877.53|14957.53|14877.53|14956.14|14876.14|8
1727935690000|2024-10-03 06:08:10|14957.5|14877.5|14957.44|14877.44|14957.52|14877.52|14957.12|14877.12|8
1727935700000|2024-10-03 06:08:20|14957.4|14877.4|14957.03|14877.03|14957.48|14877.48|14957.02|14877.02|9
1727935710000|2024-10-03 06:08:30|14957.04|14877.04|14958.04|14878.04|14958.04|14878.04|14957.04|14877.04|8
1727935720000|2024-10-03 06:08:40|14958.06|14878.06|14958.27|14878.27|14958.27|14878.27|14957.34|14877.34|7
1727935730000|2024-10-03 06:08:50|14957.35|14877.35|14957.53|14877.53|14957.53|14877.53|14957.35|14877.35|5
1727935740000|2024-10-03 06:09:00|14957.5|14877.5|14957.49|14877.49|14957.5|14877.5|14957.29|14877.29|9
1727935750000|2024-10-03 06:09:10|14957.51|14877.51|14960.49|14880.49|14960.54|14880.54|14957.51|14877.51|8
1727935760000|2024-10-03 06:09:20|14960.48|14880.48|14960.41|14880.41|14960.5|14880.5|14960.4|14880.4|7
1727935770000|2024-10-03 06:09:30|14960.4|14880.4|14960.23|14880.23|14960.5|14880.5|14960.23|14880.23|8
1727935780000|2024-10-03 06:09:40|14960.48|14880.48|14961.3|14881.3|14961.3|14881.3|14960.48|14880.48|7
1727935790000|2024-10-03 06:09:50|14961.29|14881.29|14961.34|14881.34|14961.75|14881.75|14961.26|14881.26|8
1727935800000|2024-10-03 06:10:00|14961.35|14881.35|14962.52|14882.52|14962.52|14882.52|14961.29|14881.29|9
1727935810000|2024-10-03 06:10:10|14962.54|14882.54|14962.82|14882.82|14962.82|14882.82|14962.54|14882.54|6
1727935820000|2024-10-03 06:10:20|14962.84|14882.84|14965.39|14885.39|14965.39|14885.39|14962.84|14882.84|10
1727935830000|2024-10-03 06:10:30|14965.41|14885.41|14965.94|14885.94|14965.94|14885.94|14965.41|14885.41|9
1727935840000|2024-10-03 06:10:40|14966|14886|14965.74|14885.74|14966.08|14886.08|14965.74|14885.74|8
1727935850000|2024-10-03 06:10:50|14965.76|14885.76|14967.36|14887.36|14967.36|14887.36|14964.9|14884.9|9
1727935860000|2024-10-03 06:11:00|14968.36|14888.36|14968.62|14888.62|14968.62|14888.62|14966.91|14886.91|10
1727935870000|2024-10-03 06:11:10|14968.76|14888.76|14969.56|14889.56|14969.56|14889.56|14968.76|14888.76|8
1727935880000|2024-10-03 06:11:20|14969.61|14889.61|14970.31|14890.31|14970.31|14890.31|14969.61|14889.61|7
1727935890000|2024-10-03 06:11:30|14970.01|14890.01|14970.24|14890.24|14970.24|14890.24|14969.77|14889.77|5
1727935900000|2024-10-03 06:11:40|14969.38|14889.38|14969.25|14889.25|14969.38|14889.38|14968.91|14888.91|10
1727935910000|2024-10-03 06:11:50|14969.22|14889.22|14970.96|14890.96|14970.96|14890.96|14969.22|14889.22|9
1727935920000|2024-10-03 06:12:00|14970.97|14890.97|14971.17|14891.17|14971.17|14891.17|14970.33|14890.33|8
1727935930000|2024-10-03 06:12:10|14977.76|14897.76|14978.69|14898.69|14978.69|14898.69|14977.76|14897.76|9
1727935940000|2024-10-03 06:12:20|14978.73|14898.73|14979.31|14899.31|14979.38|14899.38|14978.73|14898.73|9
1727935950000|2024-10-03 06:12:30|14979.3|14899.3|14977.34|14897.34|14979.3|14899.3|14977.34|14897.34|9
1727935960000|2024-10-03 06:12:40|14977.33|14897.33|14977.77|14897.77|14977.77|14897.77|14977.31|14897.31|8
1727935970000|2024-10-03 06:12:50|14978.09|14898.09|14977.88|14897.88|14978.24|14898.24|14977.88|14897.88|10
1727935980000|2024-10-03 06:13:00|14977.87|14897.87|14977.23|14897.23|14977.88|14897.88|14977.23|14897.23|8
1727935990000|2024-10-03 06:13:10|14977.22|14897.22|14977.26|14897.26|14977.26|14897.26|14977.2|14897.2|7
1727936000000|2024-10-03 06:13:20|14977.47|14897.47|14975.82|14895.82|14977.47|14897.47|14975.82|14895.82|10
1727936010000|2024-10-03 06:13:30|14976.09|14896.09|14975.72|14895.72|14976.4|14896.4|14975.72|14895.72|8
1727936020000|2024-10-03 06:13:40|14975.76|14895.76|14974.96|14894.96|14975.77|14895.77|14974.96|14894.96|7
1727936030000|2024-10-03 06:13:50|14974.95|14894.95|14976.2|14896.2|14976.2|14896.2|14974.8|14894.8|7
1727936040000|2024-10-03 06:14:00|14976.81|14896.81|14977.75|14897.75|14977.75|14897.75|14976.81|14896.81|10
1727936050000|2024-10-03 06:14:10|14977.08|14897.08|14976.35|14896.35|14977.65|14897.65|14976.02|14896.02|9
1727936060000|2024-10-03 06:14:20|14976|14896|14976.06|14896.06|14976.06|14896.06|14975.99|14895.99|7
1727936070000|2024-10-03 06:14:30|14975.46|14895.46|14975.58|14895.58|14975.58|14895.58|14975.38|14895.38|9
1727936080000|2024-10-03 06:14:40|14975.88|14895.88|14975.69|14895.69|14976.05|14896.05|14975.69|14895.69|9
1727936090000|2024-10-03 06:14:50|14975.7|14895.7|14975.85|14895.85|14975.94|14895.94|14975.44|14895.44|6
1727936100000|2024-10-03 06:15:00|14975.78|14895.78|14976.01|14896.01|14976.02|14896.02|14975.78|14895.78|9
1727936110000|2024-10-03 06:15:10|14976.09|14896.09|14974.94|14894.94|14976.29|14896.29|14974.94|14894.94|7
1727936120000|2024-10-03 06:15:20|14975.54|14895.54|14975.81|14895.81|14975.84|14895.84|14975.52|14895.52|8
1727936130000|2024-10-03 06:15:30|14975.8|14895.8|14977.19|14897.19|14977.96|14897.96|14975.8|14895.8|8
1727936140000|2024-10-03 06:15:40|14977.24|14897.24|14978.31|14898.31|14978.31|14898.31|14977.24|14897.24|10
1727936150000|2024-10-03 06:15:50|14978.17|14898.17|14979.59|14899.59|14979.59|14899.59|14978.17|14898.17|9
1727936160000|2024-10-03 06:16:00|14979.82|14899.82|14980.69|14900.69|14980.81|14900.81|14979.82|14899.82|9
1727936170000|2024-10-03 06:16:10|14980.48|14900.48|14982.2|14902.2|14982.2|14902.2|14980.48|14900.48|6
1727936180000|2024-10-03 06:16:20|14982.33|14902.33|14983.07|14903.07|14983.08|14903.08|14982.33|14902.33|9
1727936190000|2024-10-03 06:16:30|14983.14|14903.14|14982.51|14902.51|14983.19|14903.19|14982.51|14902.51|8
1727936200000|2024-10-03 06:16:40|14982.04|14902.04|14981.01|14901.01|14982.04|14902.04|14980.79|14900.79|9
1727936210000|2024-10-03 06:16:50|14980.83|14900.83|14979.29|14899.29|14980.98|14900.98|14979.29|14899.29|9
1727936220000|2024-10-03 06:17:00|14979.27|14899.27|14980.24|14900.24|14980.24|14900.24|14978.79|14898.79|10
1727936230000|2024-10-03 06:17:10|14980.39|14900.39|14980.31|14900.31|14980.56|14900.56|14980.3|14900.3|8
1727936240000|2024-10-03 06:17:20|14980.56|14900.56|14980.68|14900.68|14980.94|14900.94|14980.56|14900.56|10
1727936250000|2024-10-03 06:17:30|14980.67|14900.67|14981.03|14901.03|14981.03|14901.03|14980.62|14900.62|9
1727936260000|2024-10-03 06:17:40|14981.04|14901.04|14980.41|14900.41|14981.05|14901.05|14980.41|14900.41|9
1727936270000|2024-10-03 06:17:50|14980.39|14900.39|14980.64|14900.64|14981.14|14901.14|14980.33|14900.33|8
1727936280000|2024-10-03 06:18:00|14980.67|14900.67|14980.92|14900.92|14981.03|14901.03|14980.65|14900.65|9
1727936290000|2024-10-03 06:18:10|14980.93|14900.93|14980.28|14900.28|14981.04|14901.04|14979.99|14899.99|9
1727936300000|2024-10-03 06:18:20|14979.67|14899.67|14979.99|14899.99|14979.99|14899.99|14979.6|14899.6|7
1727936310000|2024-10-03 06:18:30|14979.98|14899.98|14980.02|14900.02|14980.04|14900.04|14979.83|14899.83|7
1727936320000|2024-10-03 06:18:40|14979.99|14899.99|14979.91|14899.91|14980.57|14900.57|14979.91|14899.91|9
1727936330000|2024-10-03 06:18:50|14979.89|14899.89|14980.81|14900.81|14980.81|14900.81|14979.88|14899.88|10
1727936340000|2024-10-03 06:19:00|14980.43|14900.43|14980.46|14900.46|14980.48|14900.48|14980.43|14900.43|5
1727936350000|2024-10-03 06:19:10|14980.44|14900.44|14980.22|14900.22|14980.44|14900.44|14980.22|14900.22|7
1727936360000|2024-10-03 06:19:20|14979.68|14899.68|14980.7|14900.7|14980.71|14900.71|14979.56|14899.56|7
1727936370000|2024-10-03 06:19:30|14980.19|14900.19|14980.48|14900.48|14980.5|14900.5|14979.89|14899.89|8
1727936380000|2024-10-03 06:19:40|14980.72|14900.72|14982.71|14902.71|14982.71|14902.71|14980.72|14900.72|9
1727936390000|2024-10-03 06:19:50|14983.01|14903.01|14983.06|14903.06|14983.06|14903.06|14982.73|14902.73|9
1727936400000|2024-10-03 06:20:00|14983.42|14903.42|14984.36|14904.36|14984.36|14904.36|14982.98|14902.98|8
1727936410000|2024-10-03 06:20:10|14984.02|14904.02|14984.41|14904.41|14984.41|14904.41|14984.02|14904.02|5
1727936420000|2024-10-03 06:20:20|14983.73|14903.73|14983.73|14903.73|14984.11|14904.11|14983.62|14903.62|10
1727936430000|2024-10-03 06:20:30|14983.75|14903.75|14983.48|14903.48|14983.75|14903.75|14983.48|14903.48|6
1727936440000|2024-10-03 06:20:40|14983.45|14903.45|14984.26|14904.26|14984.26|14904.26|14983.33|14903.33|9
1727936450000|2024-10-03 06:20:50|14984.29|14904.29|14986.34|14906.34|14986.81|14906.81|14984.29|14904.29|10
1727936460000|2024-10-03 06:21:00|14986.32|14906.32|14986.18|14906.18|14986.75|14906.75|14986.18|14906.18|9
1727936470000|2024-10-03 06:21:10|14986.17|14906.17|14986.23|14906.23|14986.67|14906.67|14986.17|14906.17|7
1727936480000|2024-10-03 06:21:20|14986.25|14906.25|14986.26|14906.26|14986.27|14906.27|14986.25|14906.25|6
1727936490000|2024-10-03 06:21:30|14986.27|14906.27|14986.01|14906.01|14986.27|14906.27|14985.95|14905.95|6
1727936500000|2024-10-03 06:21:40|14985.88|14905.88|14984.85|14904.85|14985.88|14905.88|14984.85|14904.85|5
1727936510000|2024-10-03 06:21:50|14984.84|14904.84|14984.31|14904.31|14984.87|14904.87|14984.31|14904.31|10
1727936520000|2024-10-03 06:22:00|14984.27|14904.27|14984.15|14904.15|14984.67|14904.67|14983.83|14903.83|9
1727936530000|2024-10-03 06:22:10|14984.14|14904.14|14985.19|14905.19|14985.19|14905.19|14983.8|14903.8|8
1727936540000|2024-10-03 06:22:20|14985.21|14905.21|14983.05|14903.05|14985.56|14905.56|14983.05|14903.05|9
1727936550000|2024-10-03 06:22:30|14982.62|14902.62|14982.46|14902.46|14982.62|14902.62|14982.44|14902.44|7
1727936560000|2024-10-03 06:22:40|14982.45|14902.45|14983.25|14903.25|14983.25|14903.25|14981.71|14901.71|8
1727936570000|2024-10-03 06:22:50|14983.57|14903.57|14981|14901|14983.66|14903.66|14981|14901|10
1727936580000|2024-10-03 06:23:00|14980.8|14900.8|14981.39|14901.39|14981.46|14901.46|14980.7|14900.7|7
1727936590000|2024-10-03 06:23:10|14981.83|14901.83|14981.33|14901.33|14981.84|14901.84|14981.01|14901.01|8
1727936600000|2024-10-03 06:23:20|14980.97|14900.97|14981.96|14901.96|14982.06|14902.06|14980.79|14900.79|10
1727936610000|2024-10-03 06:23:30|14981.94|14901.94|14980.72|14900.72|14981.94|14901.94|14980.72|14900.72|6
1727936620000|2024-10-03 06:23:40|14980.76|14900.76|14980.78|14900.78|14980.8|14900.8|14980.76|14900.76|5
1727936630000|2024-10-03 06:23:50|14981.64|14901.64|14980.76|14900.76|14981.64|14901.64|14980.76|14900.76|5
1727936640000|2024-10-03 06:24:00|14980.84|14900.84|14981.37|14901.37|14981.39|14901.39|14980.84|14900.84|9
1727936650000|2024-10-03 06:24:10|14979.71|14899.71|14980.92|14900.92|14980.92|14900.92|14979.55|14899.55|9
1727936660000|2024-10-03 06:24:20|14980.93|14900.93|14981.56|14901.56|14981.58|14901.58|14980.92|14900.92|9
1727936670000|2024-10-03 06:24:30|14981.35|14901.35|14981.94|14901.94|14981.95|14901.95|14981.35|14901.35|5
1727936680000|2024-10-03 06:24:40|14982.12|14902.12|14981.42|14901.42|14982.12|14902.12|14981.4|14901.4|8
1727936690000|2024-10-03 06:24:50|14981.43|14901.43|14981.3|14901.3|14981.65|14901.65|14981.3|14901.3|6
1727936700000|2024-10-03 06:25:00|14981.29|14901.29|14981.28|14901.28|14981.91|14901.91|14981.28|14901.28|8
1727936710000|2024-10-03 06:25:10|14981.29|14901.29|14980.72|14900.72|14981.55|14901.55|14980.72|14900.72|9
1727936720000|2024-10-03 06:25:20|14980.71|14900.71|14979.16|14899.16|14980.71|14900.71|14979.16|14899.16|10
1727936730000|2024-10-03 06:25:30|14979.1|14899.1|14979.18|14899.18|14979.31|14899.31|14979.1|14899.1|6
1727936740000|2024-10-03 06:25:40|14979.16|14899.16|14977.14|14897.14|14979.16|14899.16|14976.69|14896.69|10
1727936750000|2024-10-03 06:25:50|14977.11|14897.11|14976.35|14896.35|14977.58|14897.58|14976.33|14896.33|10
1727936760000|2024-10-03 06:26:00|14976.38|14896.38|14976.1|14896.1|14976.49|14896.49|14975.78|14895.78|10
1727936770000|2024-10-03 06:26:10|14976.19|14896.19|14976.67|14896.67|14976.73|14896.73|14975.84|14895.84|8
1727936780000|2024-10-03 06:26:20|14976.43|14896.43|14978.44|14898.44|14978.44|14898.44|14976.18|14896.18|8
1727936790000|2024-10-03 06:26:30|14978.51|14898.51|14978.34|14898.34|14978.83|14898.83|14978.33|14898.33|9
1727936800000|2024-10-03 06:26:40|14978.68|14898.68|14978.77|14898.77|14978.77|14898.77|14978.6|14898.6|8
1727936810000|2024-10-03 06:26:50|14978.76|14898.76|14978.75|14898.75|14978.76|14898.76|14978.66|14898.66|6
1727936820000|2024-10-03 06:27:00|14978.74|14898.74|14978.93|14898.93|14978.93|14898.93|14978.73|14898.73|8
1727936830000|2024-10-03 06:27:10|14978.84|14898.84|14978.47|14898.47|14979.13|14899.13|14978.47|14898.47|10
1727936840000|2024-10-03 06:27:20|14978.45|14898.45|14979.26|14899.26|14979.26|14899.26|14978.45|14898.45|10
1727936850000|2024-10-03 06:27:30|14979.22|14899.22|14978.76|14898.76|14979.22|14899.22|14978.54|14898.54|9
1727936860000|2024-10-03 06:27:40|14978.77|14898.77|14978.72|14898.72|14978.81|14898.81|14978.72|14898.72|7
1727936870000|2024-10-03 06:27:50|14978.65|14898.65|14977.97|14897.97|14978.65|14898.65|14977.96|14897.96|10
1727936880000|2024-10-03 06:28:00|14977.96|14897.96|14975.71|14895.71|14977.99|14897.99|14975.71|14895.71|8
1727936890000|2024-10-03 06:28:10|14975.84|14895.84|14976.83|14896.83|14977.17|14897.17|14975.83|14895.83|9
1727936900000|2024-10-03 06:28:20|14977.12|14897.12|14978.05|14898.05|14978.05|14898.05|14977.04|14897.04|9
1727936910000|2024-10-03 06:28:30|14978.06|14898.06|14978.24|14898.24|14978.24|14898.24|14978.06|14898.06|6
1727936920000|2024-10-03 06:28:40|14978.25|14898.25|14978.49|14898.49|14979.1|14899.1|14978.25|14898.25|10
1727936930000|2024-10-03 06:28:50|14978.76|14898.76|14978.68|14898.68|14978.76|14898.76|14978.63|14898.63|4
1727936940000|2024-10-03 06:29:00|14978.58|14898.58|14977.71|14897.71|14978.58|14898.58|14977.71|14897.71|9
1727936950000|2024-10-03 06:29:10|14977.72|14897.72|14978.42|14898.42|14978.43|14898.43|14977.68|14897.68|6
1727936960000|2024-10-03 06:29:20|14978.41|14898.41|14978.14|14898.14|14978.8|14898.8|14978.11|14898.11|7
1727936970000|2024-10-03 06:29:30|14978.17|14898.17|14978.12|14898.12|14978.31|14898.31|14977.43|14897.43|8
1727936980000|2024-10-03 06:29:40|14978.17|14898.17|14978.11|14898.11|14978.22|14898.22|14978.1|14898.1|8
1727936990000|2024-10-03 06:29:50|14978.41|14898.41|14978.71|14898.71|14978.75|14898.75|14977.04|14897.04|10
1727937000000|2024-10-03 06:30:00|14978.7|14898.7|14978.32|14898.32|14978.85|14898.85|14978.31|14898.31|9
1727937010000|2024-10-03 06:30:10|14978.85|14898.85|14979.5|14899.5|14979.7|14899.7|14978.78|14898.78|9
1727937020000|2024-10-03 06:30:20|14979.51|14899.51|14978.96|14898.96|14979.62|14899.62|14978.94|14898.94|7
1727937030000|2024-10-03 06:30:30|14979.41|14899.41|14978.32|14898.32|14979.45|14899.45|14978.32|14898.32|7
1727937040000|2024-10-03 06:30:40|14978.3|14898.3|14976.32|14896.32|14978.3|14898.3|14976.06|14896.06|9
1727937050000|2024-10-03 06:30:50|14976.48|14896.48|14975.96|14895.96|14976.48|14896.48|14975.87|14895.87|8
1727937060000|2024-10-03 06:31:00|14975.97|14895.97|14976.56|14896.56|14976.56|14896.56|14975.32|14895.32|8
1727937070000|2024-10-03 06:31:10|14976.57|14896.57|14977.2|14897.2|14977.88|14897.88|14976.5|14896.5|9
1727937080000|2024-10-03 06:31:20|14977.18|14897.18|14977.23|14897.23|14977.41|14897.41|14977.17|14897.17|10
1727937090000|2024-10-03 06:31:30|14977.22|14897.22|14978.03|14898.03|14978.09|14898.09|14977.11|14897.11|9
1727937100000|2024-10-03 06:31:40|14978.04|14898.04|14977.02|14897.02|14978.04|14898.04|14977.02|14897.02|7
1727937110000|2024-10-03 06:31:50|14977.11|14897.11|14977.21|14897.21|14977.85|14897.85|14977.11|14897.11|9
1727937120000|2024-10-03 06:32:00|14977.68|14897.68|14976.61|14896.61|14977.79|14897.79|14976.61|14896.61|8
1727937130000|2024-10-03 06:32:10|14976.54|14896.54|14981.14|14901.14|14981.14|14901.14|14976.54|14896.54|10
1727937140000|2024-10-03 06:32:20|14981.15|14901.15|14981.93|14901.93|14981.93|14901.93|14981.13|14901.13|10
1727937150000|2024-10-03 06:32:30|14982.89|14902.89|14983.71|14903.71|14983.71|14903.71|14982.89|14902.89|4
1727937160000|2024-10-03 06:32:40|14984.75|14904.75|14986.39|14906.39|14986.39|14906.39|14984.25|14904.25|8
1727937170000|2024-10-03 06:32:50|14986.53|14906.53|14986.77|14906.77|14987.14|14907.14|14986.53|14906.53|7
1727937180000|2024-10-03 06:33:00|14986.78|14906.78|14987.16|14907.16|14987.16|14907.16|14986.31|14906.31|10
1727937190000|2024-10-03 06:33:10|14987.17|14907.17|14986.34|14906.34|14987.17|14907.17|14986.34|14906.34|8
1727937200000|2024-10-03 06:33:20|14986.33|14906.33|14986.28|14906.28|14986.33|14906.33|14986.22|14906.22|6
1727937210000|2024-10-03 06:33:30|14986.51|14906.51|14987.24|14907.24|14987.28|14907.28|14986.51|14906.51|9
1727937220000|2024-10-03 06:33:40|14987.17|14907.17|14986.11|14906.11|14987.17|14907.17|14986.05|14906.05|9
1727937230000|2024-10-03 06:33:50|14986.22|14906.22|14986.83|14906.83|14987.28|14907.28|14986.22|14906.22|10
1727937240000|2024-10-03 06:34:00|14986.86|14906.86|14988.65|14908.65|14988.65|14908.65|14986.86|14906.86|7
1727937250000|2024-10-03 06:34:10|14988.38|14908.38|14987.98|14907.98|14988.49|14908.49|14987.84|14907.84|8
1727937260000|2024-10-03 06:34:20|14988|14908|14987.82|14907.82|14988|14908|14987.82|14907.82|9
1727937270000|2024-10-03 06:34:30|14987.74|14907.74|14989.36|14909.36|14989.39|14909.39|14987.73|14907.73|6
1727937280000|2024-10-03 06:34:40|14989.35|14909.35|14989.48|14909.48|14989.48|14909.48|14989.35|14909.35|6
1727937290000|2024-10-03 06:34:50|14989.49|14909.49|14992.29|14912.29|14992.29|14912.29|14989.49|14909.49|5
1727937300000|2024-10-03 06:35:00|14992.4|14912.4|14995.3|14915.3|14995.3|14915.3|14992.37|14912.37|10
1727937310000|2024-10-03 06:35:10|14995.24|14915.24|14995.47|14915.47|14996.1|14916.1|14995.24|14915.24|10
1727937320000|2024-10-03 06:35:20|14994.33|14914.33|14994.82|14914.82|14994.82|14914.82|14994.29|14914.29|9
1727937330000|2024-10-03 06:35:30|14995.42|14915.42|14995.78|14915.78|14996.09|14916.09|14995.42|14915.42|6
1727937340000|2024-10-03 06:35:40|14995.79|14915.79|14995.99|14915.99|14996.03|14916.03|14995.79|14915.79|7
1727937350000|2024-10-03 06:35:50|14995.96|14915.96|14995.73|14915.73|14995.96|14915.96|14995.73|14915.73|5
1727937360000|2024-10-03 06:36:00|14995.72|14915.72|14995.02|14915.02|14995.72|14915.72|14994.73|14914.73|10
1727937370000|2024-10-03 06:36:10|14994.22|14914.22|14992.84|14912.84|14994.24|14914.24|14992.84|14912.84|7
1727937380000|2024-10-03 06:36:20|14992.79|14912.79|14993.56|14913.56|14994.11|14914.11|14992.39|14912.39|10
1727937390000|2024-10-03 06:36:30|14993.79|14913.79|14994.23|14914.23|14994.23|14914.23|14993.79|14913.79|9
1727937400000|2024-10-03 06:36:40|14994.24|14914.24|14995.19|14915.19|14995.56|14915.56|14994.24|14914.24|10
1727937410000|2024-10-03 06:36:50|14995.05|14915.05|14994.37|14914.37|14995.06|14915.06|14994.37|14914.37|6
1727937420000|2024-10-03 06:37:00|14994.38|14914.38|14993.98|14913.98|14994.73|14914.73|14993.98|14913.98|9
1727937430000|2024-10-03 06:37:10|14993.71|14913.71|14992.61|14912.61|14993.78|14913.78|14992.61|14912.61|10
1727937440000|2024-10-03 06:37:20|14992.98|14912.98|14991.75|14911.75|14992.99|14912.99|14991.75|14911.75|9
1727937450000|2024-10-03 06:37:30|14991.72|14911.72|14991.47|14911.47|14991.72|14911.72|14991.45|14911.45|8
1727937460000|2024-10-03 06:37:40|14990.32|14910.32|14990.35|14910.35|14990.79|14910.79|14989.8|14909.8|9
1727937470000|2024-10-03 06:37:50|14990.36|14910.36|14990.65|14910.65|14991.42|14911.42|14990.31|14910.31|10
1727937480000|2024-10-03 06:38:00|14990.32|14910.32|14989.51|14909.51|14990.32|14910.32|14989.44|14909.44|9
1727937490000|2024-10-03 06:38:10|14989.53|14909.53|14990.72|14910.72|14990.77|14910.77|14989.53|14909.53|8
1727937500000|2024-10-03 06:38:20|14990.75|14910.75|14990.7|14910.7|14990.91|14910.91|14990.46|14910.46|10
1727937510000|2024-10-03 06:38:30|14990.91|14910.91|14991.9|14911.9|14991.97|14911.97|14990.85|14910.85|9
1727937520000|2024-10-03 06:38:40|14991.91|14911.91|14992.14|14912.14|14992.14|14912.14|14991.53|14911.53|10
1727937530000|2024-10-03 06:38:50|14991.8|14911.8|14991.23|14911.23|14991.8|14911.8|14991.22|14911.22|7
1727937540000|2024-10-03 06:39:00|14991.21|14911.21|14989.99|14909.99|14991.21|14911.21|14989.92|14909.92|8
1727937550000|2024-10-03 06:39:10|14988.68|14908.68|14989.11|14909.11|14989.38|14909.38|14988.61|14908.61|8
1727937560000|2024-10-03 06:39:20|14988.78|14908.78|14988.59|14908.59|14988.83|14908.83|14988.59|14908.59|9
1727937570000|2024-10-03 06:39:30|14987.25|14907.25|14985.86|14905.86|14987.25|14907.25|14985.86|14905.86|9
1727937580000|2024-10-03 06:39:40|14985.83|14905.83|14985.41|14905.41|14986.02|14906.02|14985|14905|9
1727937590000|2024-10-03 06:39:50|14985.43|14905.43|14983.82|14903.82|14985.43|14905.43|14983.82|14903.82|9
1727937600000|2024-10-03 06:40:00|14983.77|14903.77|14981.54|14901.54|14983.79|14903.79|14981.46|14901.46|10
1727937610000|2024-10-03 06:40:10|14981.46|14901.46|14981.9|14901.9|14981.9|14901.9|14981.07|14901.07|9
1727937620000|2024-10-03 06:40:20|14981.92|14901.92|14984.14|14904.14|14984.14|14904.14|14981.92|14901.92|10
1727937630000|2024-10-03 06:40:30|14984.17|14904.17|14984.41|14904.41|14985.05|14905.05|14984.13|14904.13|9
1727937640000|2024-10-03 06:40:40|14984.43|14904.43|14984.5|14904.5|14984.52|14904.52|14984.34|14904.34|8
1727937650000|2024-10-03 06:40:50|14984.93|14904.93|14985.03|14905.03|14985.03|14905.03|14984.93|14904.93|8
1727937660000|2024-10-03 06:41:00|14985.05|14905.05|14985.95|14905.95|14985.95|14905.95|14984.7|14904.7|7
1727937670000|2024-10-03 06:41:10|14985.99|14905.99|14983.99|14903.99|14985.99|14905.99|14983.98|14903.98|9
1727937680000|2024-10-03 06:41:20|14983.85|14903.85|14982.84|14902.84|14984.38|14904.38|14982.84|14902.84|9
1727937690000|2024-10-03 06:41:30|14982.76|14902.76|14983.79|14903.79|14984.13|14904.13|14982.74|14902.74|9
1727937700000|2024-10-03 06:41:40|14983.1|14903.1|14982.05|14902.05|14983.66|14903.66|14982.05|14902.05|9
1727937710000|2024-10-03 06:41:50|14981.91|14901.91|14981.67|14901.67|14981.99|14901.99|14981.32|14901.32|10
1727937720000|2024-10-03 06:42:00|14981.7|14901.7|14981.77|14901.77|14981.97|14901.97|14981.46|14901.46|9
1727937730000|2024-10-03 06:42:10|14981.79|14901.79|14981.91|14901.91|14982.28|14902.28|14981.38|14901.38|7
1727937740000|2024-10-03 06:42:20|14981.34|14901.34|14980.75|14900.75|14981.6|14901.6|14980.75|14900.75|9
1727937750000|2024-10-03 06:42:30|14980.48|14900.48|14980.13|14900.13|14980.48|14900.48|14980.13|14900.13|8
1727937760000|2024-10-03 06:42:40|14979.87|14899.87|14980.27|14900.27|14980.39|14900.39|14979.87|14899.87|7
1727937770000|2024-10-03 06:42:50|14980.16|14900.16|14981.36|14901.36|14981.36|14901.36|14980.15|14900.15|7
1727937780000|2024-10-03 06:43:00|14981.51|14901.51|14982.56|14902.56|14982.56|14902.56|14981.51|14901.51|8
1727937790000|2024-10-03 06:43:10|14982.94|14902.94|14982.9|14902.9|14983.15|14903.15|14982.72|14902.72|9
1727937800000|2024-10-03 06:43:20|14983.05|14903.05|14983.95|14903.95|14983.95|14903.95|14982.89|14902.89|5
1727937810000|2024-10-03 06:43:30|14984.28|14904.28|14987.16|14907.16|14987.16|14907.16|14984.28|14904.28|10
1727937820000|2024-10-03 06:43:40|14989.97|14909.97|14990.93|14910.93|14990.94|14910.94|14989.66|14909.66|10
1727937830000|2024-10-03 06:43:50|14990.94|14910.94|14993.96|14913.96|14993.96|14913.96|14990.94|14910.94|6
1727937840000|2024-10-03 06:44:00|14994|14914|14995.08|14915.08|14995.08|14915.08|14994|14914|9
1727937850000|2024-10-03 06:44:10|14995.13|14915.13|14995.69|14915.69|14995.69|14915.69|14994.91|14914.91|8
1727937860000|2024-10-03 06:44:20|14995.7|14915.7|14996.59|14916.59|14996.59|14916.59|14995.7|14915.7|5
1727937870000|2024-10-03 06:44:30|14996.46|14916.46|15001.17|14921.17|15001.17|14921.17|14996.44|14916.44|10
1727937880000|2024-10-03 06:44:40|15001.56|14921.56|15002.66|14922.66|15002.66|14922.66|15001.55|14921.55|10
1727937890000|2024-10-03 06:44:50|15003.16|14923.16|15006.79|14926.79|15006.93|14926.93|15003.16|14923.16|9
1727937900000|2024-10-03 06:45:00|15006.42|14926.42|15006.67|14926.67|15006.7|14926.7|15006.34|14926.34|9
1727937910000|2024-10-03 06:45:10|15006.57|14926.57|15006.1|14926.1|15006.57|14926.57|15005.64|14925.64|8
1727937920000|2024-10-03 06:45:20|15006.15|14926.15|15006.95|14926.95|15007.02|14927.02|15006.14|14926.14|9
1727937930000|2024-10-03 06:45:30|15007.32|14927.32|15006.84|14926.84|15007.44|14927.44|15006.31|14926.31|10
1727937940000|2024-10-03 06:45:40|15006.71|14926.71|15005.86|14925.86|15006.71|14926.71|15005.86|14925.86|9
1727937950000|2024-10-03 06:45:50|15005.98|14925.98|15005.65|14925.65|15005.99|14925.99|15005.62|14925.62|6
1727937960000|2024-10-03 06:46:00|15005.98|14925.98|15004.18|14924.18|15006.06|14926.06|15004.18|14924.18|9
1727937970000|2024-10-03 06:46:10|15004.08|14924.08|15005.11|14925.11|15005.16|14925.16|15003.42|14923.42|8
1727937980000|2024-10-03 06:46:20|15004.34|14924.34|15004.4|14924.4|15004.4|14924.4|15004.32|14924.32|9
1727937990000|2024-10-03 06:46:30|15004.38|14924.38|15003.9|14923.9|15004.39|14924.39|15003.9|14923.9|10
1727938000000|2024-10-03 06:46:40|15003.84|14923.84|15003.15|14923.15|15003.84|14923.84|15003.15|14923.15|7
1727938010000|2024-10-03 06:46:50|15003.13|14923.13|15002.36|14922.36|15003.13|14923.13|15002.31|14922.31|8
1727938020000|2024-10-03 06:47:00|15002.3|14922.3|15002.86|14922.86|15003.12|14923.12|15002.17|14922.17|8
1727938030000|2024-10-03 06:47:10|15002.63|14922.63|15002.84|14922.84|15002.85|14922.85|15002.5|14922.5|9
1727938040000|2024-10-03 06:47:20|15002.82|14922.82|15002.7|14922.7|15003.35|14923.35|15002.7|14922.7|7
1727938050000|2024-10-03 06:47:30|15002.78|14922.78|15002.77|14922.77|15002.78|14922.78|15002.69|14922.69|8
1727938060000|2024-10-03 06:47:40|15002.97|14922.97|15004.74|14924.74|15004.75|14924.75|15002.97|14922.97|9
1727938070000|2024-10-03 06:47:50|15005.2|14925.2|15005|14925|15005.2|14925.2|15004.61|14924.61|6
1727938080000|2024-10-03 06:48:00|15004.99|14924.99|15006.29|14926.29|15006.29|14926.29|15004.76|14924.76|9
1727938090000|2024-10-03 06:48:10|15006.46|14926.46|15005.84|14925.84|15006.46|14926.46|15005.84|14925.84|8
1727938100000|2024-10-03 06:48:20|15006.28|14926.28|15007.93|14927.93|15007.93|14927.93|15006.28|14926.28|10
1727938110000|2024-10-03 06:48:30|15007.92|14927.92|15007.93|14927.93|15008.16|14928.16|15007.8|14927.8|9
1727938120000|2024-10-03 06:48:40|15007.92|14927.92|15007.6|14927.6|15008.02|14928.02|15007.59|14927.59|9
1727938130000|2024-10-03 06:48:50|15007.61|14927.61|15006.85|14926.85|15007.61|14927.61|15006.85|14926.85|8
1727938140000|2024-10-03 06:49:00|15006.86|14926.86|15007.06|14927.06|15007.06|14927.06|15006.8|14926.8|6
1727938150000|2024-10-03 06:49:10|15007.63|14927.63|15007.97|14927.97|15008.63|14928.63|15007.63|14927.63|9
1727938160000|2024-10-03 06:49:20|15007.96|14927.96|15008.27|14928.27|15008.27|14928.27|15007.83|14927.83|9
1727938170000|2024-10-03 06:49:30|15008.29|14928.29|15008.54|14928.54|15008.54|14928.54|15008.29|14928.29|7
1727938180000|2024-10-03 06:49:40|15008.5|14928.5|15007.56|14927.56|15008.57|14928.57|15007.56|14927.56|7
1727938190000|2024-10-03 06:49:50|15007.49|14927.49|15007.13|14927.13|15007.49|14927.49|15007.12|14927.12|6
1727938200000|2024-10-03 06:50:00|15006.71|14926.71|15007.59|14927.59|15008.05|14928.05|15006.35|14926.35|8
1727938210000|2024-10-03 06:50:10|15007.93|14927.93|15007.05|14927.05|15007.93|14927.93|15006.88|14926.88|7
1727938220000|2024-10-03 06:50:20|15006.56|14926.56|15006.71|14926.71|15007.09|14927.09|15006|14926|8
1727938230000|2024-10-03 06:50:30|15006.86|14926.86|15006.53|14926.53|15006.86|14926.86|15006.42|14926.42|10
1727938240000|2024-10-03 06:50:40|15006.51|14926.51|15006.22|14926.22|15006.64|14926.64|15006.22|14926.22|7
1727938250000|2024-10-03 06:50:50|15006.21|14926.21|15004.28|14924.28|15006.21|14926.21|15004.28|14924.28|7
1727938260000|2024-10-03 06:51:00|15004.26|14924.26|15005.67|14925.67|15005.77|14925.77|15004.21|14924.21|9
1727938270000|2024-10-03 06:51:10|15005.17|14925.17|15004.58|14924.58|15005.58|14925.58|15004.58|14924.58|8
1727938280000|2024-10-03 06:51:20|15004.95|14924.95|15004.94|14924.94|15005.05|14925.05|15004.92|14924.92|8
1727938290000|2024-10-03 06:51:30|15004.45|14924.45|15004.21|14924.21|15004.51|14924.51|15004.2|14924.2|8
1727938300000|2024-10-03 06:51:40|15004.3|14924.3|15004.83|14924.83|15004.83|14924.83|15004.18|14924.18|9
1727938310000|2024-10-03 06:51:50|15004.35|14924.35|15004.01|14924.01|15004.48|14924.48|15004.01|14924.01|7
1727938320000|2024-10-03 06:52:00|15003.95|14923.95|15002.43|14922.43|15004.05|14924.05|15002.43|14922.43|8
1727938330000|2024-10-03 06:52:10|15001.88|14921.88|15002.99|14922.99|15002.99|14922.99|15001.88|14921.88|7
1727938340000|2024-10-03 06:52:20|15003.14|14923.14|15003.22|14923.22|15003.23|14923.23|15003.12|14923.12|9
1727938350000|2024-10-03 06:52:30|15003.23|14923.23|15003.15|14923.15|15003.26|14923.26|15002.79|14922.79|6
1727938360000|2024-10-03 06:52:40|15003.01|14923.01|15002.92|14922.92|15003.01|14923.01|15002.81|14922.81|4
1727938370000|2024-10-03 06:52:50|15003.03|14923.03|15002.49|14922.49|15003.81|14923.81|15002.49|14922.49|9
1727938380000|2024-10-03 06:53:00|15002.55|14922.55|15001.56|14921.56|15002.55|14922.55|15001.56|14921.56|7
1727938390000|2024-10-03 06:53:10|15001.55|14921.55|15001.44|14921.44|15001.55|14921.55|15000.97|14920.97|6
1727938400000|2024-10-03 06:53:20|15001.66|14921.66|14999.86|14919.86|15001.83|14921.83|14999.86|14919.86|10
1727938410000|2024-10-03 06:53:30|14999.73|14919.73|14997.34|14917.34|14999.73|14919.73|14997.34|14917.34|10
1727938420000|2024-10-03 06:53:40|14997.27|14917.27|14996.43|14916.43|14997.27|14917.27|14996.43|14916.43|10
1727938430000|2024-10-03 06:53:50|14996.42|14916.42|14994.01|14914.01|14996.42|14916.42|14993.68|14913.68|10
1727938440000|2024-10-03 06:54:00|14994.06|14914.06|14994.67|14914.67|14994.67|14914.67|14994.06|14914.06|9
1727938450000|2024-10-03 06:54:10|14994.68|14914.68|14995.03|14915.03|14995.05|14915.05|14994.67|14914.67|10
1727938460000|2024-10-03 06:54:20|14995.58|14915.58|14995.05|14915.05|14995.6|14915.6|14994.94|14914.94|10
1727938470000|2024-10-03 06:54:30|14994.9|14914.9|14994.07|14914.07|14994.94|14914.94|14993.95|14913.95|9
1727938480000|2024-10-03 06:54:40|14994.02|14914.02|14994.86|14914.86|14994.86|14914.86|14994.02|14914.02|9
1727938490000|2024-10-03 06:54:50|14994.91|14914.91|14993.9|14913.9|14994.93|14914.93|14993.82|14913.82|8
1727938500000|2024-10-03 06:55:00|14993.86|14913.86|14993.98|14913.98|14994.04|14914.04|14993.83|14913.83|9
1727938510000|2024-10-03 06:55:10|14993.96|14913.96|14994.01|14914.01|14994.01|14914.01|14993.95|14913.95|7
1727938520000|2024-10-03 06:55:20|14993.82|14913.82|14993.9|14913.9|14993.9|14913.9|14993.82|14913.82|7
1727938530000|2024-10-03 06:55:30|14993.5|14913.5|14993.24|14913.24|14993.93|14913.93|14993.24|14913.24|7
1727938540000|2024-10-03 06:55:40|14993.2|14913.2|14993.06|14913.06|14993.2|14913.2|14993.05|14913.05|10
1727938550000|2024-10-03 06:55:50|14993.08|14913.08|14993.7|14913.7|14993.73|14913.73|14993.05|14913.05|6
1727938560000|2024-10-03 06:56:00|14993.06|14913.06|14993.65|14913.65|14993.72|14913.72|14993.02|14913.02|10
1727938570000|2024-10-03 06:56:10|14993.71|14913.71|14993.52|14913.52|14993.93|14913.93|14993.36|14913.36|9
1727938580000|2024-10-03 06:56:20|14993.54|14913.54|14994.27|14914.27|14994.56|14914.56|14993.53|14913.53|9
1727938590000|2024-10-03 06:56:30|14994.26|14914.26|14992.52|14912.52|14994.26|14914.26|14992.51|14912.51|7
1727938600000|2024-10-03 06:56:40|14992.51|14912.51|14993.87|14913.87|14993.87|14913.87|14992.5|14912.5|9
1727938610000|2024-10-03 06:56:50|14993.88|14913.88|14994.37|14914.37|14994.37|14914.37|14993.88|14913.88|8
1727938620000|2024-10-03 06:57:00|14994.34|14914.34|14994.35|14914.35|14994.8|14914.8|14994.21|14914.21|9
1727938630000|2024-10-03 06:57:10|14994.43|14914.43|14994.03|14914.03|14994.43|14914.43|14994.03|14914.03|8
1727938640000|2024-10-03 06:57:20|14994.01|14914.01|14994.37|14914.37|14995.03|14915.03|14994.01|14914.01|8
1727938650000|2024-10-03 06:57:30|14995.05|14915.05|14994.49|14914.49|14995.05|14915.05|14994.49|14914.49|7
1727938660000|2024-10-03 06:57:40|14994.21|14914.21|14994.32|14914.32|14994.36|14914.36|14994.21|14914.21|6
1727938670000|2024-10-03 06:57:50|14994.29|14914.29|14994.55|14914.55|14995.21|14915.21|14994.14|14914.14|7
1727938680000|2024-10-03 06:58:00|14994.51|14914.51|14994.44|14914.44|14994.54|14914.54|14994.44|14914.44|9
1727938690000|2024-10-03 06:58:10|14994.04|14914.04|14993.88|14913.88|14994.04|14914.04|14993.88|14913.88|5
1727938700000|2024-10-03 06:58:20|14993.89|14913.89|14993.86|14913.86|14993.92|14913.92|14993.86|14913.86|9
1727938710000|2024-10-03 06:58:30|14993.87|14913.87|14993.58|14913.58|14993.88|14913.88|14993.25|14913.25|6
1727938720000|2024-10-03 06:58:40|14993.57|14913.57|14993.57|14913.57|14993.63|14913.63|14993.57|14913.57|6
1727938730000|2024-10-03 06:58:50|14994.99|14914.99|14994.1|14914.1|14994.99|14914.99|14994.1|14914.1|9
1727938740000|2024-10-03 06:59:00|14994.08|14914.08|14994.1|14914.1|14994.12|14914.12|14994.08|14914.08|5
1727938750000|2024-10-03 06:59:10|14994.11|14914.11|14992.62|14912.62|14994.11|14914.11|14992.59|14912.59|8
1727938760000|2024-10-03 06:59:20|14992.63|14912.63|14992.63|14912.63|14992.63|14912.63|14992.62|14912.62|3
1727938770000|2024-10-03 06:59:30|14992.25|14912.25|14992.29|14912.29|14992.78|14912.78|14992.25|14912.25|6
1727938780000|2024-10-03 06:59:40|14992.52|14912.52|14992.49|14912.49|14992.64|14912.64|14992.22|14912.22|7
1727938790000|2024-10-03 06:59:50|14992.09|14912.09|14990.86|14910.86|14992.09|14912.09|14990.77|14910.77|9
1727938800000|2024-10-03 07:00:00|14991.07|14911.07|14991.01|14911.01|14992.1|14912.1|14990.91|14910.91|8
1727938810000|2024-10-03 07:00:10|14991.17|14911.17|14990.11|14910.11|14991.38|14911.38|14990.11|14910.11|8
1727938820000|2024-10-03 07:00:20|14990.94|14910.94|14990.79|14910.79|14990.94|14910.94|14990.64|14910.64|9
1727938830000|2024-10-03 07:00:30|14990.63|14910.63|14992.17|14912.17|14992.53|14912.53|14990.63|14910.63|8
1727938840000|2024-10-03 07:00:40|14992.07|14912.07|14992.48|14912.48|14992.79|14912.79|14991.44|14911.44|10
1727938850000|2024-10-03 07:00:50|14992.51|14912.51|14992.94|14912.94|14992.94|14912.94|14992.4|14912.4|9
1727938860000|2024-10-03 07:01:00|14992.87|14912.87|14990.87|14910.87|14992.9|14912.9|14990.87|14910.87|10
1727938870000|2024-10-03 07:01:10|14990.76|14910.76|14990.57|14910.57|14991.23|14911.23|14990.27|14910.27|9
1727938880000|2024-10-03 07:01:20|14990.58|14910.58|14990.18|14910.18|14990.98|14910.98|14990.18|14910.18|9
1727938890000|2024-10-03 07:01:30|14990.15|14910.15|14989.74|14909.74|14990.26|14910.26|14989.74|14909.74|10
1727938900000|2024-10-03 07:01:40|14989.71|14909.71|14989.58|14909.58|14989.74|14909.74|14989.36|14909.36|10
1727938910000|2024-10-03 07:01:50|14989.61|14909.61|14990.31|14910.31|14990.36|14910.36|14989.61|14909.61|9
1727938920000|2024-10-03 07:02:00|14989.9|14909.9|14990.14|14910.14|14990.24|14910.24|14989.12|14909.12|10
1727938930000|2024-10-03 07:02:10|14990.17|14910.17|14992.97|14912.97|14993.01|14913.01|14990.17|14910.17|10
1727938940000|2024-10-03 07:02:20|14993.24|14913.24|14994.45|14914.45|14994.45|14914.45|14993.24|14913.24|9
1727938950000|2024-10-03 07:02:30|14994.57|14914.57|14993.89|14913.89|14994.84|14914.84|14993.89|14913.89|8
1727938960000|2024-10-03 07:02:40|14993.86|14913.86|14993.86|14913.86|14993.86|14913.86|14993.19|14913.19|9
1727938970000|2024-10-03 07:02:50|14993.89|14913.89|14994.52|14914.52|14994.52|14914.52|14993.56|14913.56|6
1727938980000|2024-10-03 07:03:00|14994.46|14914.46|14994.47|14914.47|14994.51|14914.51|14994.31|14914.31|9
1727938990000|2024-10-03 07:03:10|14994.45|14914.45|14994.5|14914.5|14994.56|14914.56|14994.41|14914.41|9
1727939000000|2024-10-03 07:03:20|14994.42|14914.42|14992.12|14912.12|14994.42|14914.42|14992.12|14912.12|9
1727939010000|2024-10-03 07:03:30|14991.77|14911.77|14991.31|14911.31|14991.77|14911.77|14991.04|14911.04|10
1727939020000|2024-10-03 07:03:40|14991.32|14911.32|14991.69|14911.69|14991.73|14911.73|14991.27|14911.27|9
1727939030000|2024-10-03 07:03:50|14991.73|14911.73|14991.65|14911.65|14991.74|14911.74|14991.65|14911.65|7
1727939040000|2024-10-03 07:04:00|14991.62|14911.62|14993.45|14913.45|14993.45|14913.45|14990.9|14910.9|8
1727939050000|2024-10-03 07:04:10|14993.5|14913.5|14993.68|14913.68|14993.68|14913.68|14993.29|14913.29|9
1727939060000|2024-10-03 07:04:20|14993.88|14913.88|14993.8|14913.8|14993.93|14913.93|14993.73|14913.73|9
1727939070000|2024-10-03 07:04:30|14993.79|14913.79|14994.18|14914.18|14994.39|14914.39|14993.78|14913.78|10
1727939080000|2024-10-03 07:04:40|14994.22|14914.22|14993.64|14913.64|14994.22|14914.22|14993.64|14913.64|9
1727939090000|2024-10-03 07:04:50|14994.6|14914.6|14995.38|14915.38|14995.38|14915.38|14993.93|14913.93|9
1727939100000|2024-10-03 07:05:00|14995.39|14915.39|14998.37|14918.37|14998.37|14918.37|14995.39|14915.39|10
1727939110000|2024-10-03 07:05:10|14999.07|14919.07|15003.53|14923.53|15003.53|14923.53|14998.95|14918.95|10
1727939120000|2024-10-03 07:05:20|15003.57|14923.57|15004.27|14924.27|15004.44|14924.44|15003.43|14923.43|9
1727939130000|2024-10-03 07:05:30|15004.54|14924.54|15003.91|14923.91|15004.58|14924.58|15003.91|14923.91|7
1727939140000|2024-10-03 07:05:40|15003.94|14923.94|15004.62|14924.62|15005.1|14925.1|15003.52|14923.52|10
1727939150000|2024-10-03 07:05:50|15004.63|14924.63|15005.28|14925.28|15005.99|14925.99|15003.93|14923.93|10
1727939160000|2024-10-03 07:06:00|15005.26|14925.26|15005.61|14925.61|15005.61|14925.61|15005.26|14925.26|9
1727939170000|2024-10-03 07:06:10|15005.62|14925.62|15005.69|14925.69|15005.69|14925.69|15005.52|14925.52|8
1727939180000|2024-10-03 07:06:20|15005.71|14925.71|15005.41|14925.41|15005.72|14925.72|15005.38|14925.38|10
1727939190000|2024-10-03 07:06:30|15005.43|14925.43|15005.88|14925.88|15005.88|14925.88|15005.43|14925.43|10
1727939200000|2024-10-03 07:06:40|15005.89|14925.89|15004.27|14924.27|15005.98|14925.98|15004.27|14924.27|10
1727939210000|2024-10-03 07:06:50|15004.25|14924.25|15004.21|14924.21|15004.27|14924.27|15004.21|14924.21|6
1727939220000|2024-10-03 07:07:00|15004.22|14924.22|15002.96|14922.96|15004.22|14924.22|15002.52|14922.52|10
1727939230000|2024-10-03 07:07:10|15003.09|14923.09|15002.72|14922.72|15003.11|14923.11|15002.72|14922.72|8
1727939240000|2024-10-03 07:07:20|15002.48|14922.48|15004.65|14924.65|15004.65|14924.65|15002.48|14922.48|9
1727939250000|2024-10-03 07:07:30|15004.7|14924.7|15004.85|14924.85|15004.9|14924.9|15004.7|14924.7|7
1727939260000|2024-10-03 07:07:40|15008.55|14928.55|15009.9|14929.9|15010.15|14930.15|15008.55|14928.55|5
1727939270000|2024-10-03 07:07:50|15010.16|14930.16|15010.53|14930.53|15010.57|14930.57|15009.86|14929.86|9
1727939280000|2024-10-03 07:08:00|15010.65|14930.65|15007.14|14927.14|15010.65|14930.65|15007.14|14927.14|10
1727939290000|2024-10-03 07:08:10|15006.88|14926.88|15007.44|14927.44|15007.5|14927.5|15006.38|14926.38|9
1727939300000|2024-10-03 07:08:20|15007.17|14927.17|15005.66|14925.66|15007.34|14927.34|15005.54|14925.54|9
1727939310000|2024-10-03 07:08:30|15005.36|14925.36|15005.49|14925.49|15005.49|14925.49|15005.09|14925.09|10
1727939320000|2024-10-03 07:08:40|15005.45|14925.45|15005.3|14925.3|15005.53|14925.53|15005.28|14925.28|7
1727939330000|2024-10-03 07:08:50|15005.63|14925.63|15001.55|14921.55|15005.63|14925.63|15001.55|14921.55|9
1727939340000|2024-10-03 07:09:00|15001.5|14921.5|14996.8|14916.8|15001.5|14921.5|14995.96|14915.96|10
1727939350000|2024-10-03 07:09:10|14997.22|14917.22|14988.75|14908.75|14997.81|14917.81|14988.75|14908.75|10
1727939360000|2024-10-03 07:09:20|14988.78|14908.78|14982.73|14902.73|14988.78|14908.78|14982.69|14902.69|10
1727939370000|2024-10-03 07:09:30|14982.46|14902.46|14979.83|14899.83|14982.46|14902.46|14979.83|14899.83|10
1727939380000|2024-10-03 07:09:40|14979.8|14899.8|14979.43|14899.43|14979.8|14899.8|14979.43|14899.43|8
1727939390000|2024-10-03 07:09:50|14979.41|14899.41|14976.33|14896.33|14979.41|14899.41|14976.33|14896.33|10
1727939400000|2024-10-03 07:10:00|14976.23|14896.23|14975.16|14895.16|14976.23|14896.23|14974.28|14894.28|9
1727939410000|2024-10-03 07:10:10|14975.72|14895.72|14977.2|14897.2|14977.2|14897.2|14975.72|14895.72|9
1727939420000|2024-10-03 07:10:20|14976.99|14896.99|14977.07|14897.07|14977.07|14897.07|14976.67|14896.67|9
1727939430000|2024-10-03 07:10:30|14977.05|14897.05|14977.49|14897.49|14977.54|14897.54|14977.05|14897.05|7
1727939440000|2024-10-03 07:10:40|14977.63|14897.63|14977.57|14897.57|14977.69|14897.69|14977.55|14897.55|8
1727939450000|2024-10-03 07:10:50|14977.55|14897.55|14979.05|14899.05|14979.12|14899.12|14977.55|14897.55|8
1727939460000|2024-10-03 07:11:00|14979.09|14899.09|14976.39|14896.39|14979.13|14899.13|14976.39|14896.39|9
1727939470000|2024-10-03 07:11:10|14976.31|14896.31|14972.37|14892.37|14976.6|14896.6|14972.37|14892.37|9
1727939480000|2024-10-03 07:11:20|14971.87|14891.87|14969.66|14889.66|14971.88|14891.88|14969.66|14889.66|9
1727939490000|2024-10-03 07:11:30|14969.73|14889.73|14968.84|14888.84|14969.73|14889.73|14968.84|14888.84|9
1727939500000|2024-10-03 07:11:40|14968.82|14888.82|14969.2|14889.2|14969.45|14889.45|14968.82|14888.82|9
1727939510000|2024-10-03 07:11:50|14969.14|14889.14|14968.05|14888.05|14969.14|14889.14|14968.05|14888.05|9
1727939520000|2024-10-03 07:12:00|14968.09|14888.09|14968.88|14888.88|14969.03|14889.03|14968.09|14888.09|8
1727939530000|2024-10-03 07:12:10|14968.9|14888.9|14968.86|14888.86|14968.9|14888.9|14968.39|14888.39|8
1727939540000|2024-10-03 07:12:20|14969.51|14889.51|14970.01|14890.01|14970.05|14890.05|14969.03|14889.03|8
1727939550000|2024-10-03 07:12:30|14970|14890|14970.41|14890.41|14970.45|14890.45|14970|14890|8
1727939560000|2024-10-03 07:12:40|14970.2|14890.2|14970.08|14890.08|14970.2|14890.2|14969.81|14889.81|7
1727939570000|2024-10-03 07:12:50|14970.09|14890.09|14970.14|14890.14|14971.55|14891.55|14970.09|14890.09|7
1727939580000|2024-10-03 07:13:00|14970.11|14890.11|14971.43|14891.43|14971.43|14891.43|14969.68|14889.68|8
1727939590000|2024-10-03 07:13:10|14971.49|14891.49|14970.74|14890.74|14971.77|14891.77|14970.74|14890.74|8
1727939600000|2024-10-03 07:13:20|14970.73|14890.73|14972.23|14892.23|14972.23|14892.23|14970.73|14890.73|7
1727939610000|2024-10-03 07:13:30|14972.42|14892.42|14972.35|14892.35|14973.47|14893.47|14972.35|14892.35|7
1727939620000|2024-10-03 07:13:40|14972.36|14892.36|14971.46|14891.46|14972.37|14892.37|14971.46|14891.46|8
1727939630000|2024-10-03 07:13:50|14971.45|14891.45|14969.46|14889.46|14971.46|14891.46|14969.38|14889.38|9
1727939640000|2024-10-03 07:14:00|14969.86|14889.86|14968.96|14888.96|14969.86|14889.86|14968.96|14888.96|7
1727939650000|2024-10-03 07:14:10|14967.04|14887.04|14964.49|14884.49|14967.04|14887.04|14964.49|14884.49|8
1727939660000|2024-10-03 07:14:20|14964.34|14884.34|14963.93|14883.93|14964.6|14884.6|14963.63|14883.63|10
1727939670000|2024-10-03 07:14:30|14963.65|14883.65|14963.13|14883.13|14963.65|14883.65|14963.13|14883.13|8
1727939680000|2024-10-03 07:14:40|14963.12|14883.12|14963.29|14883.29|14963.29|14883.29|14962.91|14882.91|6
1727939690000|2024-10-03 07:14:50|14963.3|14883.3|14964.92|14884.92|14964.93|14884.93|14963.3|14883.3|8
1727939700000|2024-10-03 07:15:00|14965.31|14885.31|14965.79|14885.79|14965.79|14885.79|14964.82|14884.82|10
1727939710000|2024-10-03 07:15:10|14965.81|14885.81|14964.93|14884.93|14965.85|14885.85|14964.93|14884.93|7
1727939720000|2024-10-03 07:15:20|14964.91|14884.91|14965.94|14885.94|14965.94|14885.94|14964.89|14884.89|9
1727939730000|2024-10-03 07:15:30|14965.93|14885.93|14964.9|14884.9|14965.93|14885.93|14964.9|14884.9|6
1727939740000|2024-10-03 07:15:40|14964.91|14884.91|14963.11|14883.11|14964.91|14884.91|14962.77|14882.77|9
1727939750000|2024-10-03 07:15:50|14963.21|14883.21|14965.21|14885.21|14965.42|14885.42|14963.21|14883.21|7
1727939760000|2024-10-03 07:16:00|14964.89|14884.89|14961.91|14881.91|14964.89|14884.89|14961.91|14881.91|10
1727939770000|2024-10-03 07:16:10|14961.34|14881.34|14962.82|14882.82|14962.82|14882.82|14960.96|14880.96|8
1727939780000|2024-10-03 07:16:20|14962.3|14882.3|14961.71|14881.71|14962.3|14882.3|14961.49|14881.49|10
1727939790000|2024-10-03 07:16:30|14961.28|14881.28|14956.74|14876.74|14961.28|14881.28|14956.74|14876.74|10
1727939800000|2024-10-03 07:16:40|14956.48|14876.48|14956.02|14876.02|14956.48|14876.48|14955.31|14875.31|10
1727939810000|2024-10-03 07:16:50|14955.73|14875.73|14957.09|14877.09|14957.09|14877.09|14955.73|14875.73|10
1727939820000|2024-10-03 07:17:00|14957.1|14877.1|14950.95|14870.95|14957.43|14877.43|14950.45|14870.45|10
1727939830000|2024-10-03 07:17:10|14950.9|14870.9|14951.05|14871.05|14951.17|14871.17|14950.53|14870.53|9
1727939840000|2024-10-03 07:17:20|14950.98|14870.98|14951.83|14871.83|14951.84|14871.84|14950.98|14870.98|10
1727939850000|2024-10-03 07:17:30|14951.99|14871.99|14950.32|14870.32|14952.17|14872.17|14950.26|14870.26|10
1727939860000|2024-10-03 07:17:40|14949.54|14869.54|14946.92|14866.92|14949.59|14869.59|14946.92|14866.92|9
1727939870000|2024-10-03 07:17:50|14947.39|14867.39|14947.95|14867.95|14948.27|14868.27|14946.67|14866.67|10
1727939880000|2024-10-03 07:18:00|14947.92|14867.92|14948.45|14868.45|14948.78|14868.78|14947.92|14867.92|9
1727939890000|2024-10-03 07:18:10|14948.43|14868.43|14948.31|14868.31|14948.43|14868.43|14947.36|14867.36|10
1727939900000|2024-10-03 07:18:20|14949.36|14869.36|14950.33|14870.33|14950.39|14870.39|14949.22|14869.22|10
1727939910000|2024-10-03 07:18:30|14950.83|14870.83|14949.62|14869.62|14951.68|14871.68|14949.62|14869.62|10
1727939920000|2024-10-03 07:18:40|14949.43|14869.43|14949.31|14869.31|14949.43|14869.43|14949.29|14869.29|8
1727939930000|2024-10-03 07:18:50|14949.06|14869.06|14950.2|14870.2|14950.2|14870.2|14948.95|14868.95|10
1727939940000|2024-10-03 07:19:00|14949.54|14869.54|14949.16|14869.16|14950.57|14870.57|14949.16|14869.16|9
1727939950000|2024-10-03 07:19:10|14949.09|14869.09|14951.03|14871.03|14951.03|14871.03|14949.09|14869.09|9
1727939960000|2024-10-03 07:19:20|14951.56|14871.56|14951.07|14871.07|14951.56|14871.56|14950.67|14870.67|10
1727939970000|2024-10-03 07:19:30|14951.01|14871.01|14950.38|14870.38|14951.04|14871.04|14950.36|14870.36|9
1727939980000|2024-10-03 07:19:40|14950.35|14870.35|14950.68|14870.68|14950.68|14870.68|14950.29|14870.29|8
1727939990000|2024-10-03 07:19:50|14950.72|14870.72|14952.6|14872.6|14952.6|14872.6|14950.72|14870.72|8
1727940000000|2024-10-03 07:20:00|14952.66|14872.66|14953.7|14873.7|14953.7|14873.7|14952.66|14872.66|8
1727940010000|2024-10-03 07:20:10|14953.8|14873.8|14951.79|14871.79|14953.8|14873.8|14951.79|14871.79|10
1727940020000|2024-10-03 07:20:20|14951.84|14871.84|14951.08|14871.08|14951.84|14871.84|14951.08|14871.08|8
1727940030000|2024-10-03 07:20:30|14951.06|14871.06|14950.61|14870.61|14951.31|14871.31|14950.61|14870.61|9
1727940040000|2024-10-03 07:20:40|14950.58|14870.58|14948.8|14868.8|14950.58|14870.58|14948.8|14868.8|9
1727940050000|2024-10-03 07:20:50|14948.78|14868.78|14949.95|14869.95|14949.98|14869.98|14948.5|14868.5|8
1727940060000|2024-10-03 07:21:00|14949.72|14869.72|14950.48|14870.48|14950.48|14870.48|14949.72|14869.72|10
1727940070000|2024-10-03 07:21:10|14950.49|14870.49|14951.34|14871.34|14951.34|14871.34|14949.9|14869.9|9
1727940080000|2024-10-03 07:21:20|14951.35|14871.35|14953.15|14873.15|14953.15|14873.15|14951.35|14871.35|9
1727940090000|2024-10-03 07:21:30|14953.13|14873.13|14955.35|14875.35|14955.35|14875.35|14952.79|14872.79|10
1727940100000|2024-10-03 07:21:40|14955.78|14875.78|14955.6|14875.6|14955.79|14875.79|14955.3|14875.3|10
1727940110000|2024-10-03 07:21:50|14956.06|14876.06|14958.92|14878.92|14958.92|14878.92|14956.06|14876.06|10
1727940120000|2024-10-03 07:22:00|14959.16|14879.16|14964.75|14884.75|14964.75|14884.75|14959.16|14879.16|9
1727940130000|2024-10-03 07:22:10|14965|14885|14968.05|14888.05|14968.05|14888.05|14965|14885|10
1727940140000|2024-10-03 07:22:20|14968.08|14888.08|14966.88|14886.88|14968.08|14888.08|14966.88|14886.88|9
1727940150000|2024-10-03 07:22:30|14966.85|14886.85|14967.23|14887.23|14967.23|14887.23|14966.83|14886.83|10
1727940160000|2024-10-03 07:22:40|14968.14|14888.14|14968.68|14888.68|14969.12|14889.12|14968.14|14888.14|9
1727940170000|2024-10-03 07:22:50|14970.08|14890.08|14970.47|14890.47|14970.47|14890.47|14969.42|14889.42|8
1727940180000|2024-10-03 07:23:00|14970.55|14890.55|14976.22|14896.22|14976.22|14896.22|14970.55|14890.55|10
1727940190000|2024-10-03 07:23:10|14976.48|14896.48|14970.1|14890.1|14976.48|14896.48|14970.1|14890.1|10
1727940200000|2024-10-03 07:23:20|14970.22|14890.22|14965.46|14885.46|14970.4|14890.4|14965.46|14885.46|10
1727940210000|2024-10-03 07:23:30|14965.1|14885.1|14965.73|14885.73|14965.73|14885.73|14964.5|14884.5|9
1727940220000|2024-10-03 07:23:40|14964.87|14884.87|14965.46|14885.46|14965.6|14885.6|14964.85|14884.85|10
1727940230000|2024-10-03 07:23:50|14965.26|14885.26|14966.24|14886.24|14966.24|14886.24|14965.26|14885.26|9
1727940240000|2024-10-03 07:24:00|14966.26|14886.26|14966.78|14886.78|14966.78|14886.78|14966.24|14886.24|8
1727940250000|2024-10-03 07:24:10|14966.81|14886.81|14968.54|14888.54|14968.57|14888.57|14966.64|14886.64|8
1727940260000|2024-10-03 07:24:20|14968.55|14888.55|14968.78|14888.78|14968.78|14888.78|14968.5|14888.5|9
1727940270000|2024-10-03 07:24:30|14968.79|14888.79|14970.58|14890.58|14971.23|14891.23|14968.61|14888.61|9
1727940280000|2024-10-03 07:24:40|14970.59|14890.59|14971.42|14891.42|14971.71|14891.71|14970.59|14890.59|9
1727940290000|2024-10-03 07:24:50|14971.28|14891.28|14971.09|14891.09|14971.4|14891.4|14971.09|14891.09|9
1727940300000|2024-10-03 07:25:00|14970.91|14890.91|14972.4|14892.4|14972.4|14892.4|14970.9|14890.9|8
1727940310000|2024-10-03 07:25:10|14972.39|14892.39|14969.9|14889.9|14972.39|14892.39|14969.86|14889.86|9
1727940320000|2024-10-03 07:25:20|14967.12|14887.12|14967.55|14887.55|14967.56|14887.56|14966.97|14886.97|7
1727940330000|2024-10-03 07:25:30|14967.53|14887.53|14960.58|14880.58|14967.53|14887.53|14960.58|14880.58|10
1727940340000|2024-10-03 07:25:40|14960.56|14880.56|14958.94|14878.94|14960.87|14880.87|14958.77|14878.77|10
1727940350000|2024-10-03 07:25:50|14958.98|14878.98|14952|14872|14958.98|14878.98|14952|14872|9
1727940360000|2024-10-03 07:26:00|14949.55|14869.55|14951.54|14871.54|14951.54|14871.54|14949.55|14869.55|10
1727940370000|2024-10-03 07:26:10|14951.52|14871.52|14952.8|14872.8|14952.81|14872.81|14951.52|14871.52|8
1727940380000|2024-10-03 07:26:20|14952.81|14872.81|14951.7|14871.7|14952.83|14872.83|14951.68|14871.68|8
1727940390000|2024-10-03 07:26:30|14951.95|14871.95|14953.61|14873.61|14953.61|14873.61|14951.93|14871.93|9
1727940400000|2024-10-03 07:26:40|14953.94|14873.94|14954.12|14874.12|14954.12|14874.12|14953.62|14873.62|8
1727940410000|2024-10-03 07:26:50|14954.1|14874.1|14953.63|14873.63|14954.1|14874.1|14953.61|14873.61|7
1727940420000|2024-10-03 07:27:00|14953.64|14873.64|14954.07|14874.07|14954.21|14874.21|14953.62|14873.62|10
1727940430000|2024-10-03 07:27:10|14954.1|14874.1|14953.87|14873.87|14954.6|14874.6|14953.87|14873.87|8
1727940440000|2024-10-03 07:27:20|14953.84|14873.84|14953.4|14873.4|14953.84|14873.84|14952.91|14872.91|10
1727940450000|2024-10-03 07:27:30|14953.68|14873.68|14954.86|14874.86|14954.86|14874.86|14953.27|14873.27|9
1727940460000|2024-10-03 07:27:40|14955.11|14875.11|14954.94|14874.94|14955.26|14875.26|14954.93|14874.93|8
1727940470000|2024-10-03 07:27:50|14954.66|14874.66|14955.33|14875.33|14955.44|14875.44|14954.66|14874.66|8
1727940480000|2024-10-03 07:28:00|14955.32|14875.32|14955.42|14875.42|14955.44|14875.44|14955.32|14875.32|4
1727940490000|2024-10-03 07:28:10|14955.12|14875.12|14954.63|14874.63|14955.12|14875.12|14954.14|14874.14|10
1727940500000|2024-10-03 07:28:20|14954.64|14874.64|14955.52|14875.52|14955.52|14875.52|14954.64|14874.64|9
1727940510000|2024-10-03 07:28:30|14955.55|14875.55|14955.68|14875.68|14955.92|14875.92|14955.52|14875.52|8
1727940520000|2024-10-03 07:28:40|14955.57|14875.57|14955.3|14875.3|14955.57|14875.57|14954.56|14874.56|9
1727940530000|2024-10-03 07:28:50|14955.37|14875.37|14956.49|14876.49|14956.49|14876.49|14955.29|14875.29|9
1727940540000|2024-10-03 07:29:00|14956.5|14876.5|14957.31|14877.31|14957.92|14877.92|14956.5|14876.5|9
1727940550000|2024-10-03 07:29:10|14957.36|14877.36|14956.48|14876.48|14957.36|14877.36|14956.48|14876.48|7
1727940560000|2024-10-03 07:29:20|14956.47|14876.47|14956.15|14876.15|14956.47|14876.47|14956.15|14876.15|10
1727940570000|2024-10-03 07:29:30|14956.19|14876.19|14955.33|14875.33|14956.19|14876.19|14955.32|14875.32|6
1727940580000|2024-10-03 07:29:40|14955.28|14875.28|14954.67|14874.67|14955.8|14875.8|14954.64|14874.64|7
1727940590000|2024-10-03 07:29:50|14954.86|14874.86|14954.82|14874.82|14954.86|14874.86|14954.58|14874.58|8
1727940600000|2024-10-03 07:30:00|14954.53|14874.53|14949.23|14869.23|14954.64|14874.64|14949.23|14869.23|9
1727940610000|2024-10-03 07:30:10|14949.06|14869.06|14947.53|14867.53|14949.06|14869.06|14947.53|14867.53|9
1727940620000|2024-10-03 07:30:20|14946.75|14866.75|14948.03|14868.03|14948.2|14868.2|14946.68|14866.68|10
1727940630000|2024-10-03 07:30:30|14947.31|14867.31|14942.67|14862.67|14947.48|14867.48|14942.67|14862.67|8
1727940640000|2024-10-03 07:30:40|14942.71|14862.71|14944.01|14864.01|14945.17|14865.17|14942.71|14862.71|10
1727940650000|2024-10-03 07:30:50|14944|14864|14943.17|14863.17|14944.4|14864.4|14943.17|14863.17|8
1727940660000|2024-10-03 07:31:00|14943.16|14863.16|14943.99|14863.99|14944.16|14864.16|14942.08|14862.08|10
1727940670000|2024-10-03 07:31:10|14944.93|14864.93|14943.68|14863.68|14944.94|14864.94|14943.68|14863.68|9
1727940680000|2024-10-03 07:31:20|14942.54|14862.54|14943.33|14863.33|14943.33|14863.33|14942.54|14862.54|10
1727940690000|2024-10-03 07:31:30|14944.35|14864.35|14944.89|14864.89|14944.89|14864.89|14944.02|14864.02|9
1727940700000|2024-10-03 07:31:40|14944.83|14864.83|14945.9|14865.9|14945.9|14865.9|14944.83|14864.83|8
1727940710000|2024-10-03 07:31:50|14945.97|14865.97|14945.92|14865.92|14946.83|14866.83|14945.92|14865.92|10
1727940720000|2024-10-03 07:32:00|14946.04|14866.04|14947.39|14867.39|14947.39|14867.39|14945.72|14865.72|10
1727940730000|2024-10-03 07:32:10|14947.48|14867.48|14949.13|14869.13|14949.6|14869.6|14947.48|14867.48|9
1727940740000|2024-10-03 07:32:20|14949.14|14869.14|14951.72|14871.72|14951.72|14871.72|14949.14|14869.14|10
1727940750000|2024-10-03 07:32:30|14952.2|14872.2|14951.31|14871.31|14952.24|14872.24|14951.31|14871.31|6
1727940760000|2024-10-03 07:32:40|14951.49|14871.49|14951.91|14871.91|14952.13|14872.13|14951.23|14871.23|10
1727940770000|2024-10-03 07:32:50|14951.3|14871.3|14950.49|14870.49|14951.66|14871.66|14950.49|14870.49|7
1727940780000|2024-10-03 07:33:00|14950.5|14870.5|14950.11|14870.11|14952.75|14872.75|14950.09|14870.09|10
1727940790000|2024-10-03 07:33:10|14950.25|14870.25|14952.3|14872.3|14952.75|14872.75|14950.25|14870.25|9
1727940800000|2024-10-03 07:33:20|14952.38|14872.38|14951|14871|14952.38|14872.38|14951|14871|8
1727940810000|2024-10-03 07:33:30|14950.97|14870.97|14950.93|14870.93|14951.37|14871.37|14950.93|14870.93|9
1727940820000|2024-10-03 07:33:40|14950.81|14870.81|14949.24|14869.24|14951.69|14871.69|14949.24|14869.24|8
1727940830000|2024-10-03 07:33:50|14949.26|14869.26|14950.52|14870.52|14950.52|14870.52|14949.26|14869.26|9
1727940840000|2024-10-03 07:34:00|14951.21|14871.21|14953.85|14873.85|14954.12|14874.12|14951.21|14871.21|10
1727940850000|2024-10-03 07:34:10|14953.86|14873.86|14954.11|14874.11|14954.46|14874.46|14953.86|14873.86|9
1727940860000|2024-10-03 07:34:20|14954.09|14874.09|14953.98|14873.98|14954.1|14874.1|14953.61|14873.61|9
1727940870000|2024-10-03 07:34:30|14953.69|14873.69|14953.35|14873.35|14953.69|14873.69|14953.35|14873.35|7
1727940880000|2024-10-03 07:34:40|14953.36|14873.36|14953.09|14873.09|14953.37|14873.37|14953.09|14873.09|5
1727940890000|2024-10-03 07:34:50|14953.11|14873.11|14953.12|14873.12|14953.16|14873.16|14953.06|14873.06|7
1727940900000|2024-10-03 07:35:00|14953.44|14873.44|14953.08|14873.08|14953.45|14873.45|14953.08|14873.08|6
1727940910000|2024-10-03 07:35:10|14953.07|14873.07|14951.59|14871.59|14953.34|14873.34|14951.59|14871.59|5
1727940920000|2024-10-03 07:35:20|14951.57|14871.57|14953.14|14873.14|14953.46|14873.46|14951.05|14871.05|9
1727940930000|2024-10-03 07:35:30|14953.03|14873.03|14955.37|14875.37|14955.37|14875.37|14953.03|14873.03|10
1727940940000|2024-10-03 07:35:40|14955.43|14875.43|14955.89|14875.89|14955.89|14875.89|14955.43|14875.43|9
1727940950000|2024-10-03 07:35:50|14955.83|14875.83|14954.63|14874.63|14955.83|14875.83|14954.59|14874.59|10
1727940960000|2024-10-03 07:36:00|14954.38|14874.38|14952.12|14872.12|14955.34|14875.34|14952.12|14872.12|10
1727940970000|2024-10-03 07:36:10|14952.05|14872.05|14951.51|14871.51|14952.05|14872.05|14950.45|14870.45|10
1727940980000|2024-10-03 07:36:20|14951.83|14871.83|14952.55|14872.55|14952.55|14872.55|14951.62|14871.62|8
1727940990000|2024-10-03 07:36:30|14952.52|14872.52|14953.63|14873.63|14953.73|14873.73|14952.34|14872.34|10
1727941000000|2024-10-03 07:36:40|14953.74|14873.74|14955.46|14875.46|14955.46|14875.46|14953.74|14873.74|10
1727941010000|2024-10-03 07:36:50|14955.47|14875.47|14955.19|14875.19|14955.47|14875.47|14955.11|14875.11|8
1727941020000|2024-10-03 07:37:00|14955.22|14875.22|14952.97|14872.97|14955.29|14875.29|14952.97|14872.97|10
1727941030000|2024-10-03 07:37:10|14952.95|14872.95|14952.69|14872.69|14952.95|14872.95|14952.64|14872.64|5
1727941040000|2024-10-03 07:37:20|14952.68|14872.68|14950.95|14870.95|14952.79|14872.79|14950.95|14870.95|10
1727941050000|2024-10-03 07:37:30|14950.94|14870.94|14951.39|14871.39|14951.45|14871.45|14950.94|14870.94|6
1727941060000|2024-10-03 07:37:40|14951.34|14871.34|14951.75|14871.75|14951.75|14871.75|14951.09|14871.09|9
1727941070000|2024-10-03 07:37:50|14951.78|14871.78|14949.85|14869.85|14952|14872|14949.84|14869.84|10
1727941080000|2024-10-03 07:38:00|14949.83|14869.83|14949.61|14869.61|14949.83|14869.83|14948.49|14868.49|9
1727941090000|2024-10-03 07:38:10|14950.14|14870.14|14951.64|14871.64|14951.7|14871.7|14950.14|14870.14|7
1727941100000|2024-10-03 07:38:20|14951.65|14871.65|14951.62|14871.62|14951.66|14871.66|14951.57|14871.57|9
1727941110000|2024-10-03 07:38:30|14952.72|14872.72|14953.47|14873.47|14953.58|14873.58|14952.18|14872.18|10
1727941120000|2024-10-03 07:38:40|14953.21|14873.21|14953.1|14873.1|14953.21|14873.21|14952.3|14872.3|9
1727941130000|2024-10-03 07:38:50|14953.08|14873.08|14954.19|14874.19|14954.19|14874.19|14953.08|14873.08|7
1727941140000|2024-10-03 07:39:00|14954.18|14874.18|14958.08|14878.08|14958.08|14878.08|14954.18|14874.18|8
1727941150000|2024-10-03 07:39:10|14958.05|14878.05|14957.71|14877.71|14958.06|14878.06|14957.68|14877.68|6
1727941160000|2024-10-03 07:39:20|14958.32|14878.32|14959.44|14879.44|14959.61|14879.61|14958.32|14878.32|9
1727941170000|2024-10-03 07:39:30|14959.42|14879.42|14960.33|14880.33|14960.34|14880.34|14959.42|14879.42|9
1727941180000|2024-10-03 07:39:40|14959.93|14879.93|14961.04|14881.04|14961.05|14881.05|14959.93|14879.93|10
1727941190000|2024-10-03 07:39:50|14961.06|14881.06|14961.04|14881.04|14961.78|14881.78|14959.62|14879.62|10
1727941200000|2024-10-03 07:40:00|14961.07|14881.07|14964.23|14884.23|14964.23|14884.23|14960.72|14880.72|10
1727941210000|2024-10-03 07:40:10|14963.69|14883.69|14962.07|14882.07|14963.69|14883.69|14961.6|14881.6|10
1727941220000|2024-10-03 07:40:20|14961.2|14881.2|14959.75|14879.75|14961.2|14881.2|14959.75|14879.75|9
1727941230000|2024-10-03 07:40:30|14958.83|14878.83|14959.27|14879.27|14959.31|14879.31|14958.12|14878.12|10
1727941240000|2024-10-03 07:40:40|14958.94|14878.94|14959.33|14879.33|14959.38|14879.38|14958.94|14878.94|8
1727941250000|2024-10-03 07:40:50|14959.38|14879.38|14959.17|14879.17|14959.41|14879.41|14958.86|14878.86|7
1727941260000|2024-10-03 07:41:00|14959.07|14879.07|14959.29|14879.29|14960.63|14880.63|14959.06|14879.06|9
1727941270000|2024-10-03 07:41:10|14958.57|14878.57|14957.6|14877.6|14958.57|14878.57|14957.05|14877.05|9
1727941280000|2024-10-03 07:41:20|14957.2|14877.2|14954.56|14874.56|14957.28|14877.28|14954.4|14874.4|10
1727941290000|2024-10-03 07:41:30|14954.38|14874.38|14956.58|14876.58|14956.63|14876.63|14953.8|14873.8|8
1727941300000|2024-10-03 07:41:40|14956.82|14876.82|14956.99|14876.99|14957.15|14877.15|14956.8|14876.8|9
1727941310000|2024-10-03 07:41:50|14956.94|14876.94|14958.96|14878.96|14958.96|14878.96|14956.94|14876.94|9
1727941320000|2024-10-03 07:42:00|14959.02|14879.02|14959.42|14879.42|14959.45|14879.45|14958.77|14878.77|10
1727941330000|2024-10-03 07:42:10|14958.92|14878.92|14958.15|14878.15|14958.92|14878.92|14957.99|14877.99|9
1727941340000|2024-10-03 07:42:20|14958.39|14878.39|14959.81|14879.81|14959.84|14879.84|14958.39|14878.39|8
1727941350000|2024-10-03 07:42:30|14958.56|14878.56|14956.68|14876.68|14958.58|14878.58|14956.68|14876.68|8
1727941360000|2024-10-03 07:42:40|14956.69|14876.69|14957.28|14877.28|14957.58|14877.58|14956.66|14876.66|6
1727941370000|2024-10-03 07:42:50|14956.87|14876.87|14957.25|14877.25|14957.43|14877.43|14956.87|14876.87|8
1727941380000|2024-10-03 07:43:00|14957.44|14877.44|14957.02|14877.02|14957.56|14877.56|14956.99|14876.99|8
1727941390000|2024-10-03 07:43:10|14955.9|14875.9|14955.16|14875.16|14956.22|14876.22|14955.16|14875.16|10
1727941400000|2024-10-03 07:43:20|14955.17|14875.17|14953.54|14873.54|14955.17|14875.17|14953.54|14873.54|8
1727941410000|2024-10-03 07:43:30|14952.6|14872.6|14951.85|14871.85|14953.43|14873.43|14951.85|14871.85|10
1727941420000|2024-10-03 07:43:40|14951.35|14871.35|14948.56|14868.56|14951.35|14871.35|14948.56|14868.56|10
1727941430000|2024-10-03 07:43:50|14948.53|14868.53|14948.76|14868.76|14949.09|14869.09|14948.07|14868.07|10
1727941440000|2024-10-03 07:44:00|14948.5|14868.5|14942.28|14862.28|14948.5|14868.5|14942.22|14862.22|10
1727941450000|2024-10-03 07:44:10|14942.21|14862.21|14938.81|14858.81|14942.21|14862.21|14938.81|14858.81|10
1727941460000|2024-10-03 07:44:20|14938.76|14858.76|14937.69|14857.69|14938.76|14858.76|14937.69|14857.69|9
1727941470000|2024-10-03 07:44:30|14937.67|14857.67|14937.34|14857.34|14937.67|14857.67|14937.34|14857.34|7
1727941480000|2024-10-03 07:44:40|14937.57|14857.57|14931.31|14851.31|14937.57|14857.57|14931.31|14851.31|8
1727941490000|2024-10-03 07:44:50|14930.75|14850.75|14926.46|14846.46|14930.75|14850.75|14926.46|14846.46|9
1727941500000|2024-10-03 07:45:00|14926.43|14846.43|14924.74|14844.74|14926.43|14846.43|14924.74|14844.74|10
1727941510000|2024-10-03 07:45:10|14924.7|14844.7|14920.42|14840.42|14924.7|14844.7|14920.42|14840.42|10
1727941520000|2024-10-03 07:45:20|14920.37|14840.37|14920.98|14840.98|14920.98|14840.98|14920.2|14840.2|8
1727941530000|2024-10-03 07:45:30|14920.64|14840.64|14922.72|14842.72|14922.72|14842.72|14920.63|14840.63|10
1727941540000|2024-10-03 07:45:40|14922.73|14842.73|14920.1|14840.1|14922.95|14842.95|14920.1|14840.1|10
1727941550000|2024-10-03 07:45:50|14920.19|14840.19|14920.87|14840.87|14921.61|14841.61|14920.19|14840.19|10
1727941560000|2024-10-03 07:46:00|14921.03|14841.03|14921.7|14841.7|14923.42|14843.42|14921.01|14841.01|10
1727941570000|2024-10-03 07:46:10|14921.72|14841.72|14924.32|14844.32|14924.32|14844.32|14921.72|14841.72|9
1727941580000|2024-10-03 07:46:20|14924.33|14844.33|14925.9|14845.9|14925.9|14845.9|14924.33|14844.33|10
1727941590000|2024-10-03 07:46:30|14926.38|14846.38|14926.41|14846.41|14927.18|14847.18|14926.05|14846.05|10
1727941600000|2024-10-03 07:46:40|14930.97|14850.97|14930.31|14850.31|14930.97|14850.97|14928.71|14848.71|9
1727941610000|2024-10-03 07:46:50|14930.32|14850.32|14930.11|14850.11|14930.33|14850.33|14929.91|14849.91|8
1727941620000|2024-10-03 07:47:00|14930.09|14850.09|14929.99|14849.99|14930.13|14850.13|14929.13|14849.13|9
1727941630000|2024-10-03 07:47:10|14930.18|14850.18|14926.31|14846.31|14931.3|14851.3|14924.72|14844.72|10
1727941640000|2024-10-03 07:47:20|14926.33|14846.33|14925.76|14845.76|14926.33|14846.33|14925.46|14845.46|10
1727941650000|2024-10-03 07:47:30|14926.37|14846.37|14927.97|14847.97|14927.97|14847.97|14926.37|14846.37|9
1727941660000|2024-10-03 07:47:40|14928.26|14848.26|14927.79|14847.79|14928.65|14848.65|14927.71|14847.71|9
1727941670000|2024-10-03 07:47:50|14927.98|14847.98|14924.86|14844.86|14927.98|14847.98|14924.86|14844.86|10
1727941680000|2024-10-03 07:48:00|14924.77|14844.77|14923.36|14843.36|14925.03|14845.03|14922.96|14842.96|8
1727941690000|2024-10-03 07:48:10|14922.85|14842.85|14921.82|14841.82|14922.85|14842.85|14921.82|14841.82|8
1727941700000|2024-10-03 07:48:20|14922.43|14842.43|14922.83|14842.83|14922.85|14842.85|14922.38|14842.38|9
1727941710000|2024-10-03 07:48:30|14922.82|14842.82|14922.59|14842.59|14923.15|14843.15|14922.47|14842.47|7
1727941720000|2024-10-03 07:48:40|14922.57|14842.57|14920.73|14840.73|14922.57|14842.57|14920.73|14840.73|7
1727941730000|2024-10-03 07:48:50|14922.04|14842.04|14919.18|14839.18|14922.06|14842.06|14919.18|14839.18|10
1727941740000|2024-10-03 07:49:00|14919.17|14839.17|14915.9|14835.9|14919.45|14839.45|14914.96|14834.96|10
1727941750000|2024-10-03 07:49:10|14915.67|14835.67|14917.04|14837.04|14917.26|14837.26|14915.67|14835.67|8
1727941760000|2024-10-03 07:49:20|14917.52|14837.52|14917.79|14837.79|14918.07|14838.07|14917.52|14837.52|9
1727941770000|2024-10-03 07:49:30|14917.66|14837.66|14917.48|14837.48|14917.69|14837.69|14917|14837|7
1727941780000|2024-10-03 07:49:40|14917.51|14837.51|14918.17|14838.17|14918.2|14838.2|14917.51|14837.51|9
1727941790000|2024-10-03 07:49:50|14918.2|14838.2|14918.34|14838.34|14918.34|14838.34|14917.92|14837.92|8
1727941800000|2024-10-03 07:50:00|14918.18|14838.18|14912.62|14832.62|14918.23|14838.23|14912.62|14832.62|9
1727941810000|2024-10-03 07:50:10|14912.61|14832.61|14908.63|14828.63|14912.61|14832.61|14908.36|14828.36|9
1727941820000|2024-10-03 07:50:20|14909.84|14829.84|14909.99|14829.99|14910.39|14830.39|14909.15|14829.15|9
1727941830000|2024-10-03 07:50:30|14909.93|14829.93|14908.94|14828.94|14909.93|14829.93|14908.94|14828.94|10
1727941840000|2024-10-03 07:50:40|14908.91|14828.91|14908.05|14828.05|14909.32|14829.32|14908.05|14828.05|8
1727941850000|2024-10-03 07:50:50|14908.08|14828.08|14905.82|14825.82|14908.08|14828.08|14905.8|14825.8|10
1727941860000|2024-10-03 07:51:00|14905.78|14825.78|14899.81|14819.81|14905.78|14825.78|14899.26|14819.26|10
1727941870000|2024-10-03 07:51:10|14900.12|14820.12|14900.06|14820.06|14900.12|14820.12|14899.23|14819.23|9
1727941880000|2024-10-03 07:51:20|14900.07|14820.07|14908.57|14828.57|14908.58|14828.58|14899.68|14819.68|10
1727941890000|2024-10-03 07:51:30|14908.34|14828.34|14892.03|14812.03|14908.34|14828.34|14892.03|14812.03|10
1727941900000|2024-10-03 07:51:40|14890.14|14810.14|14889.19|14809.19|14890.14|14810.14|14889.1|14809.1|10
1727941910000|2024-10-03 07:51:50|14889.53|14809.53|14890.51|14810.51|14890.51|14810.51|14889.02|14809.02|7
1727941920000|2024-10-03 07:52:00|14890.53|14810.53|14889.83|14809.83|14891.47|14811.47|14889.78|14809.78|9
1727941930000|2024-10-03 07:52:10|14889.81|14809.81|14889.39|14809.39|14890.12|14810.12|14889.12|14809.12|10
1727941940000|2024-10-03 07:52:20|14888.98|14808.98|14888.54|14808.54|14889.11|14809.11|14887.88|14807.88|9
1727941950000|2024-10-03 07:52:30|14888.6|14808.6|14890.5|14810.5|14890.65|14810.65|14888.6|14808.6|10
1727941960000|2024-10-03 07:52:40|14890.49|14810.49|14887.83|14807.83|14890.5|14810.5|14887.75|14807.75|10
1727941970000|2024-10-03 07:52:50|14888.04|14808.04|14886.16|14806.16|14888.04|14808.04|14886.16|14806.16|10
1727941980000|2024-10-03 07:53:00|14886.06|14806.06|14883.67|14803.67|14886.06|14806.06|14883.67|14803.67|10
1727941990000|2024-10-03 07:53:10|14882.34|14802.34|14872.57|14792.57|14882.34|14802.34|14872.26|14792.26|10
1727942000000|2024-10-03 07:53:20|14873.41|14793.41|14865.51|14785.51|14873.41|14793.41|14864.08|14784.08|10
1727942010000|2024-10-03 07:53:30|14865.64|14785.64|14863.93|14783.93|14865.91|14785.91|14863.93|14783.93|8
1727942020000|2024-10-03 07:53:40|14863.87|14783.87|14865.68|14785.68|14865.68|14785.68|14863.55|14783.55|9
1727942030000|2024-10-03 07:53:50|14867.33|14787.33|14870.21|14790.21|14870.21|14790.21|14867.33|14787.33|9
1727942040000|2024-10-03 07:54:00|14870.02|14790.02|14876.74|14796.74|14876.74|14796.74|14870.02|14790.02|9
1727942050000|2024-10-03 07:54:10|14876.07|14796.07|14880.56|14800.56|14880.56|14800.56|14876.07|14796.07|10
1727942060000|2024-10-03 07:54:20|14880.28|14800.28|14882.13|14802.13|14883.95|14803.95|14880.08|14800.08|9
1727942070000|2024-10-03 07:54:30|14882.24|14802.24|14884.55|14804.55|14884.55|14804.55|14882.24|14802.24|9
1727942080000|2024-10-03 07:54:40|14884.52|14804.52|14880.19|14800.19|14884.52|14804.52|14880.19|14800.19|10
1727942090000|2024-10-03 07:54:50|14879.98|14799.98|14882.83|14802.83|14883.46|14803.46|14879.88|14799.88|10
1727942100000|2024-10-03 07:55:00|14882.82|14802.82|14881.66|14801.66|14882.98|14802.98|14881.66|14801.66|9
1727942110000|2024-10-03 07:55:10|14882.49|14802.49|14882.58|14802.58|14883|14803|14882.36|14802.36|10
1727942120000|2024-10-03 07:55:20|14882.6|14802.6|14881.72|14801.72|14882.6|14802.6|14881.48|14801.48|8
1727942130000|2024-10-03 07:55:30|14881.38|14801.38|14875.01|14795.01|14881.38|14801.38|14874.92|14794.92|10
1727942140000|2024-10-03 07:55:40|14875.29|14795.29|14876.11|14796.11|14876.11|14796.11|14875.02|14795.02|10
1727942150000|2024-10-03 07:55:50|14876.6|14796.6|14877.86|14797.86|14877.88|14797.88|14876.33|14796.33|10
1727942160000|2024-10-03 07:56:00|14878.38|14798.38|14879.09|14799.09|14879.09|14799.09|14878.33|14798.33|9
1727942170000|2024-10-03 07:56:10|14879.13|14799.13|14878.75|14798.75|14879.13|14799.13|14877.49|14797.49|8
1727942180000|2024-10-03 07:56:20|14878.93|14798.93|14879.81|14799.81|14879.81|14799.81|14877.97|14797.97|10
1727942190000|2024-10-03 07:56:30|14879.61|14799.61|14878.98|14798.98|14880.15|14800.15|14878.64|14798.64|10
1727942200000|2024-10-03 07:56:40|14878.76|14798.76|14880.51|14800.51|14880.51|14800.51|14877.52|14797.52|10
1727942210000|2024-10-03 07:56:50|14880.79|14800.79|14880.02|14800.02|14880.79|14800.79|14880.02|14800.02|8
1727942220000|2024-10-03 07:57:00|14880.34|14800.34|14880.74|14800.74|14880.9|14800.9|14880.13|14800.13|10
1727942230000|2024-10-03 07:57:10|14880.87|14800.87|14880.78|14800.78|14882.34|14802.34|14880.78|14800.78|10
1727942240000|2024-10-03 07:57:20|14880.51|14800.51|14880.92|14800.92|14880.95|14800.95|14880.01|14800.01|9
1727942250000|2024-10-03 07:57:30|14880.23|14800.23|14881.24|14801.24|14881.36|14801.36|14880.23|14800.23|10
1727942260000|2024-10-03 07:57:40|14881.28|14801.28|14882.39|14802.39|14883.48|14803.48|14881.28|14801.28|9
1727942270000|2024-10-03 07:57:50|14882.38|14802.38|14881.44|14801.44|14882.38|14802.38|14880.7|14800.7|8
1727942280000|2024-10-03 07:58:00|14881.26|14801.26|14880.94|14800.94|14881.26|14801.26|14880.46|14800.46|10
1727942290000|2024-10-03 07:58:10|14880.92|14800.92|14882.11|14802.11|14882.11|14802.11|14880.69|14800.69|9
1727942300000|2024-10-03 07:58:20|14881.9|14801.9|14880.41|14800.41|14881.9|14801.9|14880.41|14800.41|10
1727942310000|2024-10-03 07:58:30|14880.54|14800.54|14882.12|14802.12|14882.14|14802.14|14880.54|14800.54|9
1727942320000|2024-10-03 07:58:40|14882.15|14802.15|14881.51|14801.51|14882.94|14802.94|14881.51|14801.51|8
1727942330000|2024-10-03 07:58:50|14881.5|14801.5|14882.07|14802.07|14882.16|14802.16|14881.5|14801.5|8
1727942340000|2024-10-03 07:59:00|14882.55|14802.55|14887.2|14807.2|14887.42|14807.42|14881.63|14801.63|9
1727942350000|2024-10-03 07:59:10|14887.21|14807.21|14885.42|14805.42|14887.38|14807.38|14885.42|14805.42|6
1727942360000|2024-10-03 07:59:20|14885.82|14805.82|14886.27|14806.27|14886.27|14806.27|14884.96|14804.96|8
1727942370000|2024-10-03 07:59:30|14886.26|14806.26|14883.73|14803.73|14886.27|14806.27|14883.6|14803.6|9
1727942380000|2024-10-03 07:59:40|14883.68|14803.68|14882.85|14802.85|14883.87|14803.87|14882.85|14802.85|7
1727942390000|2024-10-03 07:59:50|14881.66|14801.66|14881.61|14801.61|14881.66|14801.66|14881.4|14801.4|10
1727942400000|2024-10-03 08:00:00|14881.62|14801.62|14881.75|14801.75|14881.89|14801.89|14880.68|14800.68|10
1727942410000|2024-10-03 08:00:10|14881.67|14801.67|14883.19|14803.19|14883.19|14803.19|14881.64|14801.64|10
1727942420000|2024-10-03 08:00:20|14884.2|14804.2|14885.61|14805.61|14885.61|14805.61|14883.7|14803.7|10
1727942430000|2024-10-03 08:00:30|14885.37|14805.37|14885.03|14805.03|14885.41|14805.41|14884.35|14804.35|9
1727942440000|2024-10-03 08:00:40|14885.08|14805.08|14883.07|14803.07|14885.32|14805.32|14883.07|14803.07|9
1727942450000|2024-10-03 08:00:50|14883.06|14803.06|14880.96|14800.96|14883.09|14803.09|14880.96|14800.96|10
1727942460000|2024-10-03 08:01:00|14880.91|14800.91|14880.19|14800.19|14880.91|14800.91|14880.04|14800.04|9
1727942470000|2024-10-03 08:01:10|14880.23|14800.23|14878.56|14798.56|14880.37|14800.37|14878.23|14798.23|9
1727942480000|2024-10-03 08:01:20|14875.33|14795.33|14873.44|14793.44|14875.51|14795.51|14872.68|14792.68|10
1727942490000|2024-10-03 08:01:30|14873.31|14793.31|14868.54|14788.54|14873.31|14793.31|14868.48|14788.48|10
1727942500000|2024-10-03 08:01:40|14867.51|14787.51|14867.71|14787.71|14868.53|14788.53|14867.51|14787.51|9
1727942510000|2024-10-03 08:01:50|14867.73|14787.73|14868.83|14788.83|14868.97|14788.97|14867.7|14787.7|7
1727942520000|2024-10-03 08:02:00|14868.88|14788.88|14868.04|14788.04|14869.04|14789.04|14868.04|14788.04|10
1727942530000|2024-10-03 08:02:10|14868.43|14788.43|14868.8|14788.8|14869.37|14789.37|14867.91|14787.91|10
1727942540000|2024-10-03 08:02:20|14869.18|14789.18|14872.13|14792.13|14872.13|14792.13|14868.91|14788.91|10
1727942550000|2024-10-03 08:02:30|14872.3|14792.3|14869.91|14789.91|14872.8|14792.8|14869.91|14789.91|10
1727942560000|2024-10-03 08:02:40|14869.82|14789.82|14869.99|14789.99|14870.2|14790.2|14868.82|14788.82|10
1727942570000|2024-10-03 08:02:50|14869.75|14789.75|14868.1|14788.1|14869.75|14789.75|14867|14787|10
1727942580000|2024-10-03 08:03:00|14868.97|14788.97|14869.73|14789.73|14870.64|14790.64|14868.93|14788.93|9
1727942590000|2024-10-03 08:03:10|14869.18|14789.18|14872.11|14792.11|14872.24|14792.24|14869.15|14789.15|9
1727942600000|2024-10-03 08:03:20|14872.07|14792.07|14865.09|14785.09|14872.07|14792.07|14865.01|14785.01|9
1727942610000|2024-10-03 08:03:30|14866.79|14786.79|14868.13|14788.13|14868.13|14788.13|14866.38|14786.38|10
1727942620000|2024-10-03 08:03:40|14868.3|14788.3|14869.95|14789.95|14869.95|14789.95|14868.1|14788.1|10
1727942630000|2024-10-03 08:03:50|14870.24|14790.24|14869.92|14789.92|14870.28|14790.28|14869.45|14789.45|10
1727942640000|2024-10-03 08:04:00|14869.96|14789.96|14873.11|14793.11|14875.24|14795.24|14869.93|14789.93|9
1727942650000|2024-10-03 08:04:10|14873.35|14793.35|14875.82|14795.82|14876.93|14796.93|14873.35|14793.35|9
1727942660000|2024-10-03 08:04:20|14876.17|14796.17|14877.71|14797.71|14877.71|14797.71|14876.17|14796.17|10
1727942670000|2024-10-03 08:04:30|14877.97|14797.97|14877.54|14797.54|14878.54|14798.54|14877.54|14797.54|10
1727942680000|2024-10-03 08:04:40|14876.93|14796.93|14877.43|14797.43|14878.74|14798.74|14876.66|14796.66|8
1727942690000|2024-10-03 08:04:50|14877.45|14797.45|14876.71|14796.71|14877.45|14797.45|14876.18|14796.18|9
1727942700000|2024-10-03 08:05:00|14876.6|14796.6|14872.12|14792.12|14876.6|14796.6|14872.12|14792.12|10
1727942710000|2024-10-03 08:05:10|14870.8|14790.8|14864.63|14784.63|14870.8|14790.8|14864.63|14784.63|10
1727942720000|2024-10-03 08:05:20|14864.07|14784.07|14856.35|14776.35|14864.07|14784.07|14856.35|14776.35|10
1727942730000|2024-10-03 08:05:30|14856.9|14776.9|14855.95|14775.95|14858.82|14778.82|14855.88|14775.88|9
1727942740000|2024-10-03 08:05:40|14855.92|14775.92|14856.37|14776.37|14856.4|14776.4|14855.89|14775.89|9
1727942750000|2024-10-03 08:05:50|14856.6|14776.6|14858.77|14778.77|14858.93|14778.93|14856.6|14776.6|10
1727942760000|2024-10-03 08:06:00|14859.24|14779.24|14859.78|14779.78|14859.88|14779.88|14859.24|14779.24|9
1727942770000|2024-10-03 08:06:10|14858.45|14778.45|14853.98|14773.98|14858.79|14778.79|14853.98|14773.98|8
1727942780000|2024-10-03 08:06:20|14853.75|14773.75|14850.73|14770.73|14853.75|14773.75|14850.72|14770.72|10
1727942790000|2024-10-03 08:06:30|14850.63|14770.63|14848.55|14768.55|14850.63|14770.63|14847.45|14767.45|10
1727942800000|2024-10-03 08:06:40|14848.59|14768.59|14848.87|14768.87|14848.95|14768.95|14848.49|14768.49|9
1727942810000|2024-10-03 08:06:50|14848.97|14768.97|14847.19|14767.19|14848.97|14768.97|14847.19|14767.19|9
1727942820000|2024-10-03 08:07:00|14847.2|14767.2|14850.28|14770.28|14850.28|14770.28|14847.2|14767.2|9
1727942830000|2024-10-03 08:07:10|14850.65|14770.65|14855.12|14775.12|14855.12|14775.12|14850.65|14770.65|10
1727942840000|2024-10-03 08:07:20|14855.35|14775.35|14854.36|14774.36|14855.35|14775.35|14853.66|14773.66|9
1727942850000|2024-10-03 08:07:30|14854.63|14774.63|14856.61|14776.61|14856.67|14776.67|14853.71|14773.71|9
1727942860000|2024-10-03 08:07:40|14855.89|14775.89|14855.51|14775.51|14856.32|14776.32|14855.51|14775.51|9
1727942870000|2024-10-03 08:07:50|14854.82|14774.82|14855.14|14775.14|14855.18|14775.18|14853.61|14773.61|9
1727942880000|2024-10-03 08:08:00|14855.53|14775.53|14855.31|14775.31|14855.56|14775.56|14854.38|14774.38|10
1727942890000|2024-10-03 08:08:10|14855.23|14775.23|14854.43|14774.43|14855.23|14775.23|14854.31|14774.31|10
1727942900000|2024-10-03 08:08:20|14854.45|14774.45|14850.98|14770.98|14854.75|14774.75|14850.98|14770.98|10
1727942910000|2024-10-03 08:08:30|14850.79|14770.79|14849.23|14769.23|14851.82|14771.82|14849.23|14769.23|9
1727942920000|2024-10-03 08:08:40|14848.96|14768.96|14849.81|14769.81|14849.81|14769.81|14848.37|14768.37|9
1727942930000|2024-10-03 08:08:50|14849.8|14769.8|14847.94|14767.94|14849.87|14769.87|14847.76|14767.76|8
1727942940000|2024-10-03 08:09:00|14847.95|14767.95|14847.04|14767.04|14848.38|14768.38|14847.04|14767.04|10
1727942950000|2024-10-03 08:09:10|14846.41|14766.41|14845.66|14765.66|14846.41|14766.41|14845.57|14765.57|10
1727942960000|2024-10-03 08:09:20|14845.78|14765.78|14835.96|14755.96|14846.94|14766.94|14835.95|14755.95|10
1727942970000|2024-10-03 08:09:30|14836.13|14756.13|14838.43|14758.43|14838.44|14758.44|14836.13|14756.13|9
1727942980000|2024-10-03 08:09:40|14838.59|14758.59|14837.6|14757.6|14838.59|14758.59|14837.44|14757.44|10
1727942990000|2024-10-03 08:09:50|14837.33|14757.33|14829.12|14749.12|14837.33|14757.33|14829.03|14749.03|10
1727943000000|2024-10-03 08:10:00|14829.74|14749.74|14832.06|14752.06|14832.06|14752.06|14829.74|14749.74|10
1727943010000|2024-10-03 08:10:10|14832.6|14752.6|14830.19|14750.19|14832.64|14752.64|14830.09|14750.09|9
1727943020000|2024-10-03 08:10:20|14830.37|14750.37|14832.08|14752.08|14832.22|14752.22|14830.34|14750.34|10
1727943030000|2024-10-03 08:10:30|14832.14|14752.14|14833.79|14753.79|14834.18|14754.18|14832.14|14752.14|10
1727943040000|2024-10-03 08:10:40|14833.85|14753.85|14835.42|14755.42|14835.42|14755.42|14833.59|14753.59|10
1727943050000|2024-10-03 08:10:50|14835.48|14755.48|14833.41|14753.41|14835.48|14755.48|14833.21|14753.21|10
1727943060000|2024-10-03 08:11:00|14833.42|14753.42|14831.91|14751.91|14833.42|14753.42|14831.91|14751.91|10
1727943070000|2024-10-03 08:11:10|14831.92|14751.92|14829.09|14749.09|14831.92|14751.92|14829.09|14749.09|9
1727943080000|2024-10-03 08:11:20|14828.94|14748.94|14828.48|14748.48|14829.62|14749.62|14828.48|14748.48|10
1727943090000|2024-10-03 08:11:30|14825.53|14745.53|14811.22|14731.22|14825.53|14745.53|14810.47|14730.47|10
1727943100000|2024-10-03 08:11:40|14811.26|14731.26|14808.6|14728.6|14811.83|14731.83|14808.04|14728.04|10
1727943110000|2024-10-03 08:11:50|14807.56|14727.56|14801.29|14721.29|14807.61|14727.61|14801.28|14721.28|9
1727943120000|2024-10-03 08:12:00|14801.3|14721.3|14802.63|14722.63|14802.63|14722.63|14801.2|14721.2|8
1727943130000|2024-10-03 08:12:10|14802.48|14722.48|14806.4|14726.4|14806.4|14726.4|14801.96|14721.96|9
1727943140000|2024-10-03 08:12:20|14806.42|14726.42|14805.75|14725.75|14806.55|14726.55|14804.59|14724.59|9
1727943150000|2024-10-03 08:12:30|14805.71|14725.71|14806.49|14726.49|14806.49|14726.49|14803.5|14723.5|10
1727943160000|2024-10-03 08:12:40|14806.53|14726.53|14806.23|14726.23|14808.28|14728.28|14806.23|14726.23|9
1727943170000|2024-10-03 08:12:50|14806.13|14726.13|14806.66|14726.66|14807.35|14727.35|14806.13|14726.13|9
1727943180000|2024-10-03 08:13:00|14806.65|14726.65|14806.01|14726.01|14806.65|14726.65|14806.01|14726.01|8
1727943190000|2024-10-03 08:13:10|14805.97|14725.97|14803.64|14723.64|14806.89|14726.89|14803.64|14723.64|9
1727943200000|2024-10-03 08:13:20|14803.18|14723.18|14795.79|14715.79|14803.18|14723.18|14795.58|14715.58|9
1727943210000|2024-10-03 08:13:30|14796.29|14716.29|14795.28|14715.28|14796.29|14716.29|14794.16|14714.16|10
1727943220000|2024-10-03 08:13:40|14796.28|14716.28|14796.44|14716.44|14797.55|14717.55|14795.28|14715.28|10
1727943230000|2024-10-03 08:13:50|14795.53|14715.53|14795.04|14715.04|14795.84|14715.84|14794.83|14714.83|10
1727943240000|2024-10-03 08:14:00|14794.93|14714.93|14788.71|14708.71|14794.93|14714.93|14788.71|14708.71|10
1727943250000|2024-10-03 08:14:10|14787.94|14707.94|14782.51|14702.51|14787.94|14707.94|14782.51|14702.51|10
1727943260000|2024-10-03 08:14:20|14778.99|14698.99|14775.41|14695.41|14778.99|14698.99|14775.41|14695.41|10
1727943270000|2024-10-03 08:14:30|14775.02|14695.02|14774.42|14694.42|14775.69|14695.69|14774.42|14694.42|10
1727943280000|2024-10-03 08:14:40|14774.4|14694.4|14774.92|14694.92|14775.19|14695.19|14774.4|14694.4|10
1727943290000|2024-10-03 08:14:50|14775.21|14695.21|14773.47|14693.47|14775.21|14695.21|14773.47|14693.47|10
1727943300000|2024-10-03 08:15:00|14773.98|14693.98|14778.04|14698.04|14778.04|14698.04|14773.98|14693.98|9
1727943310000|2024-10-03 08:15:10|14778.41|14698.41|14778.81|14698.81|14780.05|14700.05|14778.41|14698.41|10
1727943320000|2024-10-03 08:15:20|14777.82|14697.82|14774.61|14694.61|14778.04|14698.04|14774.61|14694.61|10
1727943330000|2024-10-03 08:15:30|14774.53|14694.53|14772.18|14692.18|14774.53|14694.53|14772.18|14692.18|8
1727943340000|2024-10-03 08:15:40|14772.56|14692.56|14773.15|14693.15|14773.26|14693.26|14772.41|14692.41|10
1727943350000|2024-10-03 08:15:50|14773.01|14693.01|14775.02|14695.02|14775.02|14695.02|14773.01|14693.01|9
1727943360000|2024-10-03 08:16:00|14775.08|14695.08|14778.87|14698.87|14779.43|14699.43|14775.08|14695.08|10
1727943370000|2024-10-03 08:16:10|14779.38|14699.38|14783.68|14703.68|14783.68|14703.68|14779.38|14699.38|10
1727943380000|2024-10-03 08:16:20|14783.69|14703.69|14784.86|14704.86|14786.32|14706.32|14783.69|14703.69|10
1727943390000|2024-10-03 08:16:30|14784.9|14704.9|14786.49|14706.49|14786.49|14706.49|14784.9|14704.9|10
1727943400000|2024-10-03 08:16:40|14786.5|14706.5|14786.31|14706.31|14787.46|14707.46|14785.55|14705.55|10
1727943410000|2024-10-03 08:16:50|14786.19|14706.19|14787.63|14707.63|14787.63|14707.63|14785.88|14705.88|10
1727943420000|2024-10-03 08:17:00|14787.62|14707.62|14793.01|14713.01|14793.01|14713.01|14787.62|14707.62|10
1727943430000|2024-10-03 08:17:10|14791.57|14711.57|14787.87|14707.87|14791.57|14711.57|14787.87|14707.87|10
1727943440000|2024-10-03 08:17:20|14788.59|14708.59|14785.06|14705.06|14788.59|14708.59|14784.76|14704.76|10
1727943450000|2024-10-03 08:17:30|14785.59|14705.59|14780.76|14700.76|14786.49|14706.49|14780.76|14700.76|10
1727943460000|2024-10-03 08:17:40|14780.83|14700.83|14779.61|14699.61|14781.83|14701.83|14779.61|14699.61|8
1727943470000|2024-10-03 08:17:50|14780.09|14700.09|14779.68|14699.68|14780.64|14700.64|14779.2|14699.2|10
1727943480000|2024-10-03 08:18:00|14779.92|14699.92|14771.33|14691.33|14779.94|14699.94|14770.7|14690.7|9
1727943490000|2024-10-03 08:18:10|14769.43|14689.43|14760.45|14680.45|14769.43|14689.43|14760.45|14680.45|10
1727943500000|2024-10-03 08:18:20|14757.61|14677.61|14745.49|14665.49|14757.61|14677.61|14741.66|14661.66|10
1727943510000|2024-10-03 08:18:30|14744.26|14664.26|14745.33|14665.33|14745.82|14665.82|14744.26|14664.26|10
1727943520000|2024-10-03 08:18:40|14745.37|14665.37|14746.44|14666.44|14746.54|14666.54|14745.13|14665.13|10
1727943530000|2024-10-03 08:18:50|14745.8|14665.8|14744.23|14664.23|14747.42|14667.42|14744.23|14664.23|9
1727943540000|2024-10-03 08:19:00|14744.5|14664.5|14743.28|14663.28|14746.51|14666.51|14743.28|14663.28|10
1727943550000|2024-10-03 08:19:10|14743.18|14663.18|14731.9|14651.9|14743.82|14663.82|14731.9|14651.9|10
1727943560000|2024-10-03 08:19:20|14732.6|14652.6|14726.3|14646.3|14732.6|14652.6|14726.3|14646.3|10
1727943570000|2024-10-03 08:19:30|14726.19|14646.19|14726.54|14646.54|14728.1|14648.1|14725.76|14645.76|10
1727943580000|2024-10-03 08:19:40|14726.1|14646.1|14725.16|14645.16|14726.1|14646.1|14723.61|14643.61|9
1727943590000|2024-10-03 08:19:50|14724.15|14644.15|14729.83|14649.83|14729.83|14649.83|14724.15|14644.15|10
1727943600000|2024-10-03 08:20:00|14730.59|14650.59|14727.53|14647.53|14731.68|14651.68|14727.53|14647.53|10
1727943610000|2024-10-03 08:20:10|14725.97|14645.97|14721.64|14641.64|14725.97|14645.97|14721.33|14641.33|10
1727943620000|2024-10-03 08:20:20|14722.73|14642.73|14721.82|14641.82|14725.06|14645.06|14721.82|14641.82|9
1727943630000|2024-10-03 08:20:30|14721.88|14641.88|14719.28|14639.28|14721.88|14641.88|14719.28|14639.28|10
1727943640000|2024-10-03 08:20:40|14719.08|14639.08|14710.36|14630.36|14719.08|14639.08|14710.36|14630.36|10
1727943650000|2024-10-03 08:20:50|14710.52|14630.52|14706.45|14626.45|14710.69|14630.69|14706.45|14626.45|10
1727943660000|2024-10-03 08:21:00|14707.38|14627.38|14711.4|14631.4|14711.4|14631.4|14707.38|14627.38|10
1727943670000|2024-10-03 08:21:10|14711.98|14631.98|14711.92|14631.92|14711.98|14631.98|14710.68|14630.68|10
1727943680000|2024-10-03 08:21:20|14712.99|14632.99|14713.37|14633.37|14718.01|14638.01|14712.99|14632.99|10
1727943690000|2024-10-03 08:21:30|14712.88|14632.88|14718.25|14638.25|14718.25|14638.25|14712.64|14632.64|9
1727943700000|2024-10-03 08:21:40|14718.28|14638.28|14719.64|14639.64|14720.28|14640.28|14716.84|14636.84|10
1727943710000|2024-10-03 08:21:50|14719.51|14639.51|14717.02|14637.02|14719.51|14639.51|14717.02|14637.02|10
1727943720000|2024-10-03 08:22:00|14717|14637|14719.1|14639.1|14719.1|14639.1|14715.9|14635.9|10
1727943730000|2024-10-03 08:22:10|14718.9|14638.9|14719.07|14639.07|14719.19|14639.19|14718.77|14638.77|10
1727943740000|2024-10-03 08:22:20|14719.57|14639.57|14717.52|14637.52|14720.31|14640.31|14717.52|14637.52|10
1727943750000|2024-10-03 08:22:30|14716.73|14636.73|14715.6|14635.6|14716.73|14636.73|14713.97|14633.97|9
1727943760000|2024-10-03 08:22:40|14718.58|14638.58|14718.86|14638.86|14719.11|14639.11|14718.3|14638.3|10
1727943770000|2024-10-03 08:22:50|14718.9|14638.9|14718.7|14638.7|14719.49|14639.49|14718.32|14638.32|10
1727943780000|2024-10-03 08:23:00|14718.58|14638.58|14719.93|14639.93|14722.02|14642.02|14718.55|14638.55|10
1727943790000|2024-10-03 08:23:10|14719.7|14639.7|14723.8|14643.8|14724|14644|14719.41|14639.41|10
1727943800000|2024-10-03 08:23:20|14723.75|14643.75|14726.43|14646.43|14726.43|14646.43|14723.48|14643.48|10
1727943810000|2024-10-03 08:23:30|14726.52|14646.52|14729.95|14649.95|14729.95|14649.95|14726.49|14646.49|10
1727943820000|2024-10-03 08:23:40|14730|14650|14736.22|14656.22|14736.32|14656.32|14730|14650|10
1727943830000|2024-10-03 08:23:50|14736.27|14656.27|14735.44|14655.44|14736.79|14656.79|14734.52|14654.52|10
1727943840000|2024-10-03 08:24:00|14736.31|14656.31|14741.73|14661.73|14741.73|14661.73|14736.31|14656.31|10
1727943850000|2024-10-03 08:24:10|14740.17|14660.17|14745.9|14665.9|14745.9|14665.9|14737.48|14657.48|10
1727943860000|2024-10-03 08:24:20|14746.43|14666.43|14749.57|14669.57|14749.57|14669.57|14745.92|14665.92|10
1727943870000|2024-10-03 08:24:30|14750.31|14670.31|14749.99|14669.99|14750.31|14670.31|14748.35|14668.35|10
1727943880000|2024-10-03 08:24:40|14750.3|14670.3|14751.5|14671.5|14751.67|14671.67|14750.19|14670.19|9
1727943890000|2024-10-03 08:24:50|14751.78|14671.78|14755.43|14675.43|14755.43|14675.43|14751.78|14671.78|9
1727943900000|2024-10-03 08:25:00|14755.58|14675.58|14755.61|14675.61|14757.02|14677.02|14755.09|14675.09|10
1727943910000|2024-10-03 08:25:10|14755.4|14675.4|14755.46|14675.46|14756.18|14676.18|14753.72|14673.72|10
1727943920000|2024-10-03 08:25:20|14755.5|14675.5|14754.97|14674.97|14755.79|14675.79|14754.97|14674.97|8
1727943930000|2024-10-03 08:25:30|14755.13|14675.13|14757.04|14677.04|14757.04|14677.04|14754.6|14674.6|10
1727943940000|2024-10-03 08:25:40|14757.06|14677.06|14757.13|14677.13|14757.29|14677.29|14756.17|14676.17|10
1727943950000|2024-10-03 08:25:50|14755.74|14675.74|14751.99|14671.99|14755.74|14675.74|14751.99|14671.99|10
1727943960000|2024-10-03 08:26:00|14751.78|14671.78|14749.35|14669.35|14752.51|14672.51|14749.04|14669.04|10
1727943970000|2024-10-03 08:26:10|14747.84|14667.84|14744.46|14664.46|14749.33|14669.33|14744.46|14664.46|10
1727943980000|2024-10-03 08:26:20|14744.69|14664.69|14742.52|14662.52|14744.7|14664.7|14741.7|14661.7|10
1727943990000|2024-10-03 08:26:30|14742.44|14662.44|14740.96|14660.96|14742.44|14662.44|14740.63|14660.63|10
1727944000000|2024-10-03 08:26:40|14741.57|14661.57|14742.44|14662.44|14742.51|14662.51|14741.57|14661.57|9
1727944010000|2024-10-03 08:26:50|14741.88|14661.88|14741.79|14661.79|14742.9|14662.9|14740.38|14660.38|10
1727944020000|2024-10-03 08:27:00|14740.98|14660.98|14740.28|14660.28|14740.98|14660.98|14738.63|14658.63|9
1727944030000|2024-10-03 08:27:10|14740.88|14660.88|14739.48|14659.48|14742.43|14662.43|14739.48|14659.48|10
1727944040000|2024-10-03 08:27:20|14739.51|14659.51|14737.53|14657.53|14740.1|14660.1|14737.49|14657.49|10
1727944050000|2024-10-03 08:27:30|14737.48|14657.48|14735.59|14655.59|14738.33|14658.33|14735.59|14655.59|9
1727944060000|2024-10-03 08:27:40|14735.37|14655.37|14734.82|14654.82|14736.16|14656.16|14734.26|14654.26|9
1727944070000|2024-10-03 08:27:50|14735.2|14655.2|14737.86|14657.86|14737.86|14657.86|14734.56|14654.56|9
1727944080000|2024-10-03 08:28:00|14738.87|14658.87|14735.58|14655.58|14738.87|14658.87|14735.13|14655.13|9
1727944090000|2024-10-03 08:28:10|14736.38|14656.38|14735.73|14655.73|14737.45|14657.45|14735.73|14655.73|9
1727944100000|2024-10-03 08:28:20|14735.35|14655.35|14736.51|14656.51|14736.89|14656.89|14735.35|14655.35|7
1727944110000|2024-10-03 08:28:30|14736.5|14656.5|14736.3|14656.3|14736.5|14656.5|14735.33|14655.33|8
1727944120000|2024-10-03 08:28:40|14736.87|14656.87|14738.43|14658.43|14738.97|14658.97|14736.87|14656.87|10
1727944130000|2024-10-03 08:28:50|14738.46|14658.46|14737.74|14657.74|14738.95|14658.95|14737.74|14657.74|10
1727944140000|2024-10-03 08:29:00|14737.7|14657.7|14736.56|14656.56|14737.7|14657.7|14736.09|14656.09|10
1727944150000|2024-10-03 08:29:10|14736.57|14656.57|14738.68|14658.68|14738.96|14658.96|14736.55|14656.55|10
1727944160000|2024-10-03 08:29:20|14737.31|14657.31|14735.46|14655.46|14737.31|14657.31|14734.71|14654.71|10
1727944170000|2024-10-03 08:29:30|14735.87|14655.87|14733.26|14653.26|14735.88|14655.88|14733.08|14653.08|9
1727944180000|2024-10-03 08:29:40|14733.56|14653.56|14733.65|14653.65|14733.68|14653.68|14733.45|14653.45|8
1727944190000|2024-10-03 08:29:50|14733.31|14653.31|14732.44|14652.44|14733.31|14653.31|14732.44|14652.44|10
1727944200000|2024-10-03 08:30:00|14731.63|14651.63|14731.5|14651.5|14731.79|14651.79|14730.38|14650.38|10
1727944210000|2024-10-03 08:30:10|14731.49|14651.49|14729.77|14649.77|14732.88|14652.88|14729.77|14649.77|10
1727944220000|2024-10-03 08:30:20|14726.56|14646.56|14706|14626|14726.56|14646.56|14706|14626|10
1727944230000|2024-10-03 08:30:30|14706.2|14626.2|14707.45|14627.45|14708.52|14628.52|14706.2|14626.2|10
1727944240000|2024-10-03 08:30:40|14707.46|14627.46|14705.94|14625.94|14707.46|14627.46|14705.92|14625.92|10
1727944250000|2024-10-03 08:30:50|14706.67|14626.67|14704.37|14624.37|14706.84|14626.84|14704.26|14624.26|9
1727944260000|2024-10-03 08:31:00|14704.34|14624.34|14702.79|14622.79|14704.49|14624.49|14699.99|14619.99|10
1727944270000|2024-10-03 08:31:10|14702.16|14622.16|14701.12|14621.12|14702.16|14622.16|14698.53|14618.53|9
1727944280000|2024-10-03 08:31:20|14701.06|14621.06|14702.7|14622.7|14703.05|14623.05|14701.04|14621.04|9
1727944290000|2024-10-03 08:31:30|14702.49|14622.49|14701.9|14621.9|14704.22|14624.22|14701.62|14621.62|10
1727944300000|2024-10-03 08:31:40|14701.77|14621.77|14700.33|14620.33|14701.77|14621.77|14700.13|14620.13|9
1727944310000|2024-10-03 08:31:50|14699.15|14619.15|14700.62|14620.62|14700.65|14620.65|14698.69|14618.69|10
1727944320000|2024-10-03 08:32:00|14700.13|14620.13|14699.53|14619.53|14700.53|14620.53|14699.13|14619.13|10
1727944330000|2024-10-03 08:32:10|14699.04|14619.04|14697.66|14617.66|14699.04|14619.04|14697.05|14617.05|10
1727944340000|2024-10-03 08:32:20|14697.67|14617.67|14697.43|14617.43|14697.69|14617.69|14696.92|14616.92|10
1727944350000|2024-10-03 08:32:30|14697.35|14617.35|14696.09|14616.09|14697.35|14617.35|14695.98|14615.98|10
1727944360000|2024-10-03 08:32:40|14696.53|14616.53|14696.42|14616.42|14696.53|14616.53|14695.64|14615.64|10
1727944370000|2024-10-03 08:32:50|14696.62|14616.62|14698.54|14618.54|14698.92|14618.92|14696.56|14616.56|10
1727944380000|2024-10-03 08:33:00|14698.3|14618.3|14700.3|14620.3|14700.43|14620.43|14698.3|14618.3|8
1727944390000|2024-10-03 08:33:10|14700.33|14620.33|14700.47|14620.47|14700.47|14620.47|14699.86|14619.86|10
1727944400000|2024-10-03 08:33:20|14699.5|14619.5|14701.3|14621.3|14701.52|14621.52|14698.87|14618.87|10
1727944410000|2024-10-03 08:33:30|14701.31|14621.31|14699.61|14619.61|14702.61|14622.61|14699.61|14619.61|10
1727944420000|2024-10-03 08:33:40|14698.93|14618.93|14698.86|14618.86|14699.72|14619.72|14698.79|14618.79|9
1727944430000|2024-10-03 08:33:50|14698.87|14618.87|14699.16|14619.16|14699.16|14619.16|14697.88|14617.88|10
1727944440000|2024-10-03 08:34:00|14698.74|14618.74|14700.28|14620.28|14700.28|14620.28|14698.38|14618.38|10
1727944450000|2024-10-03 08:34:10|14701.17|14621.17|14701.31|14621.31|14701.71|14621.71|14700.22|14620.22|9
1727944460000|2024-10-03 08:34:20|14701.15|14621.15|14703.99|14623.99|14703.99|14623.99|14700.82|14620.82|10
1727944470000|2024-10-03 08:34:30|14705.31|14625.31|14707.08|14627.08|14707.08|14627.08|14705.08|14625.08|10
1727944480000|2024-10-03 08:34:40|14707.53|14627.53|14708.75|14628.75|14708.75|14628.75|14707.53|14627.53|8
1727944490000|2024-10-03 08:34:50|14708.77|14628.77|14709.42|14629.42|14710.36|14630.36|14708.77|14628.77|9
1727944500000|2024-10-03 08:35:00|14709.43|14629.43|14713.97|14633.97|14713.97|14633.97|14709.43|14629.43|10
1727944510000|2024-10-03 08:35:10|14715.39|14635.39|14716.75|14636.75|14717.81|14637.81|14715.39|14635.39|9
1727944520000|2024-10-03 08:35:20|14717.55|14637.55|14714.29|14634.29|14717.55|14637.55|14714.19|14634.19|10
1727944530000|2024-10-03 08:35:30|14712.59|14632.59|14713.19|14633.19|14713.34|14633.34|14712.01|14632.01|9
1727944540000|2024-10-03 08:35:40|14713.13|14633.13|14709.38|14629.38|14713.13|14633.13|14709.38|14629.38|10
1727944550000|2024-10-03 08:35:50|14709.28|14629.28|14707.93|14627.93|14709.28|14629.28|14707.27|14627.27|10
1727944560000|2024-10-03 08:36:00|14708.45|14628.45|14709.39|14629.39|14709.68|14629.68|14708.01|14628.01|9
1727944570000|2024-10-03 08:36:10|14709.29|14629.29|14707.38|14627.38|14709.29|14629.29|14707.11|14627.11|10
1727944580000|2024-10-03 08:36:20|14707.34|14627.34|14703.46|14623.46|14707.34|14627.34|14702.96|14622.96|10
1727944590000|2024-10-03 08:36:30|14702.91|14622.91|14702.05|14622.05|14703.28|14623.28|14702.05|14622.05|10
1727944600000|2024-10-03 08:36:40|14700.4|14620.4|14694.88|14614.88|14700.44|14620.44|14694.88|14614.88|10
1727944610000|2024-10-03 08:36:50|14694.53|14614.53|14695.35|14615.35|14696.17|14616.17|14694.53|14614.53|9
1727944620000|2024-10-03 08:37:00|14694.89|14614.89|14695.42|14615.42|14695.89|14615.89|14694.86|14614.86|10
1727944630000|2024-10-03 08:37:10|14695.5|14615.5|14694.7|14614.7|14696.03|14616.03|14694.7|14614.7|9
1727944640000|2024-10-03 08:37:20|14694.82|14614.82|14695.91|14615.91|14695.96|14615.96|14694.82|14614.82|10
1727944650000|2024-10-03 08:37:30|14695.19|14615.19|14695.77|14615.77|14696.42|14616.42|14695.19|14615.19|10
1727944660000|2024-10-03 08:37:40|14699.03|14619.03|14698.2|14618.2|14699.6|14619.6|14698.17|14618.17|10
1727944670000|2024-10-03 08:37:50|14698.19|14618.19|14699.44|14619.44|14700.22|14620.22|14698.15|14618.15|9
1727944680000|2024-10-03 08:38:00|14699.91|14619.91|14700.27|14620.27|14700.44|14620.44|14699.08|14619.08|10
1727944690000|2024-10-03 08:38:10|14699.75|14619.75|14699.32|14619.32|14700.03|14620.03|14698.9|14618.9|10
1727944700000|2024-10-03 08:38:20|14699.31|14619.31|14700.82|14620.82|14701.15|14621.15|14699.31|14619.31|8
1727944710000|2024-10-03 08:38:30|14701.01|14621.01|14702.7|14622.7|14702.87|14622.87|14700.99|14620.99|9
1727944720000|2024-10-03 08:38:40|14702.01|14622.01|14702.29|14622.29|14702.47|14622.47|14701.84|14621.84|10
1727944730000|2024-10-03 08:38:50|14702.16|14622.16|14703.48|14623.48|14703.68|14623.68|14702.16|14622.16|10
1727944740000|2024-10-03 08:39:00|14703.49|14623.49|14705.81|14625.81|14705.81|14625.81|14703.49|14623.49|10
1727944750000|2024-10-03 08:39:10|14705.92|14625.92|14706.47|14626.47|14706.47|14626.47|14705.83|14625.83|10
1727944760000|2024-10-03 08:39:20|14706.87|14626.87|14719.34|14639.34|14719.34|14639.34|14706.87|14626.87|10
1727944770000|2024-10-03 08:39:30|14720.02|14640.02|14719.42|14639.42|14724.26|14644.26|14719.42|14639.42|10
1727944780000|2024-10-03 08:39:40|14718.93|14638.93|14718.3|14638.3|14718.93|14638.93|14717.86|14637.86|10
1727944790000|2024-10-03 08:39:50|14718.38|14638.38|14720.27|14640.27|14720.27|14640.27|14718.38|14638.38|9
1727944800000|2024-10-03 08:40:00|14720.74|14640.74|14721.59|14641.59|14721.59|14641.59|14720.18|14640.18|7
1727944810000|2024-10-03 08:40:10|14721.6|14641.6|14727.41|14647.41|14727.44|14647.44|14721.6|14641.6|10
1727944820000|2024-10-03 08:40:20|14727.44|14647.44|14730.8|14650.8|14730.8|14650.8|14727.44|14647.44|10
1727944830000|2024-10-03 08:40:30|14730.84|14650.84|14741|14661|14741|14661|14730.84|14650.84|10
1727944840000|2024-10-03 08:40:40|14751.04|14671.04|14750.07|14670.07|14751.04|14671.04|14749.35|14669.35|10
1727944850000|2024-10-03 08:40:50|14751.88|14671.88|14753.02|14673.02|14753.51|14673.51|14751.88|14671.88|10
1727944860000|2024-10-03 08:41:00|14753.01|14673.01|14752.72|14672.72|14753.14|14673.14|14751.3|14671.3|10
1727944870000|2024-10-03 08:41:10|14752.86|14672.86|14750.54|14670.54|14752.97|14672.97|14750.54|14670.54|10
1727944880000|2024-10-03 08:41:20|14749.42|14669.42|14748.44|14668.44|14749.42|14669.42|14748.44|14668.44|9
1727944890000|2024-10-03 08:41:30|14750.04|14670.04|14748.46|14668.46|14750.04|14670.04|14748.46|14668.46|9
1727944900000|2024-10-03 08:41:40|14748.47|14668.47|14748.18|14668.18|14749.31|14669.31|14748.18|14668.18|9
1727944910000|2024-10-03 08:41:50|14748.53|14668.53|14748.01|14668.01|14749.48|14669.48|14747.74|14667.74|9
1727944920000|2024-10-03 08:42:00|14748|14668|14747.11|14667.11|14748.08|14668.08|14746.65|14666.65|9
1727944930000|2024-10-03 08:42:10|14747.08|14667.08|14743.76|14663.76|14748.96|14668.96|14743.74|14663.74|10
1727944940000|2024-10-03 08:42:20|14743.89|14663.89|14747.05|14667.05|14747.05|14667.05|14743.4|14663.4|9
1727944950000|2024-10-03 08:42:30|14746.95|14666.95|14748.76|14668.76|14749.25|14669.25|14746.95|14666.95|10
1727944960000|2024-10-03 08:42:40|14748.65|14668.65|14747.47|14667.47|14750.29|14670.29|14747.47|14667.47|10
1727944970000|2024-10-03 08:42:50|14747.33|14667.33|14743.82|14663.82|14747.33|14667.33|14742.91|14662.91|10
1727944980000|2024-10-03 08:43:00|14743.66|14663.66|14742.5|14662.5|14744.65|14664.65|14742.5|14662.5|10
1727944990000|2024-10-03 08:43:10|14742.85|14662.85|14740.87|14660.87|14742.85|14662.85|14740.87|14660.87|10
1727945000000|2024-10-03 08:43:20|14740.47|14660.47|14737.83|14657.83|14740.5|14660.5|14737.76|14657.76|9
1727945010000|2024-10-03 08:43:30|14739.33|14659.33|14739.58|14659.58|14739.82|14659.82|14739.33|14659.33|8
1727945020000|2024-10-03 08:43:40|14739.57|14659.57|14740.3|14660.3|14740.31|14660.31|14739.53|14659.53|8
1727945030000|2024-10-03 08:43:50|14740.29|14660.29|14741.35|14661.35|14741.35|14661.35|14740.28|14660.28|9
1727945040000|2024-10-03 08:44:00|14741.52|14661.52|14742.19|14662.19|14742.19|14662.19|14740.24|14660.24|10
1727945050000|2024-10-03 08:44:10|14742.49|14662.49|14737.14|14657.14|14742.5|14662.5|14737.14|14657.14|9
1727945060000|2024-10-03 08:44:20|14736.8|14656.8|14739.08|14659.08|14739.19|14659.19|14736.74|14656.74|10
1727945070000|2024-10-03 08:44:30|14738.78|14658.78|14739.28|14659.28|14739.28|14659.28|14738.16|14658.16|7
1727945080000|2024-10-03 08:44:40|14740.24|14660.24|14740.6|14660.6|14740.6|14660.6|14739.29|14659.29|10
1727945090000|2024-10-03 08:44:50|14740.51|14660.51|14741.56|14661.56|14741.56|14661.56|14740.51|14660.51|8
1727945100000|2024-10-03 08:45:00|14741.58|14661.58|14746.8|14666.8|14746.8|14666.8|14741.58|14661.58|10
1727945110000|2024-10-03 08:45:10|14747.58|14667.58|14746.63|14666.63|14748.03|14668.03|14745.81|14665.81|10
1727945120000|2024-10-03 08:45:20|14747.5|14667.5|14747.4|14667.4|14747.51|14667.51|14746.99|14666.99|10
1727945130000|2024-10-03 08:45:30|14747.31|14667.31|14749.86|14669.86|14749.86|14669.86|14746.99|14666.99|9
1727945140000|2024-10-03 08:45:40|14750.3|14670.3|14751.01|14671.01|14751.01|14671.01|14749.91|14669.91|10
1727945150000|2024-10-03 08:45:50|14751.08|14671.08|14750.78|14670.78|14751.08|14671.08|14749.86|14669.86|10
1727945160000|2024-10-03 08:46:00|14750.51|14670.51|14749.27|14669.27|14750.51|14670.51|14748.41|14668.41|10
1727945170000|2024-10-03 08:46:10|14748.66|14668.66|14748.84|14668.84|14749.24|14669.24|14748.32|14668.32|10
1727945180000|2024-10-03 08:46:20|14748.79|14668.79|14749.23|14669.23|14749.65|14669.65|14748.79|14668.79|10
1727945190000|2024-10-03 08:46:30|14749.21|14669.21|14748.67|14668.67|14749.65|14669.65|14748.41|14668.41|9
1727945200000|2024-10-03 08:46:40|14748.45|14668.45|14744.21|14664.21|14748.45|14668.45|14744.13|14664.13|9
1727945210000|2024-10-03 08:46:50|14744.02|14664.02|14744.31|14664.31|14744.58|14664.58|14743.87|14663.87|9
1727945220000|2024-10-03 08:47:00|14742.79|14662.79|14741.49|14661.49|14742.79|14662.79|14740.6|14660.6|10
1727945230000|2024-10-03 08:47:10|14741.44|14661.44|14735.34|14655.34|14741.44|14661.44|14735.34|14655.34|10
1727945240000|2024-10-03 08:47:20|14735.28|14655.28|14733.15|14653.15|14735.28|14655.28|14733.15|14653.15|10
1727945250000|2024-10-03 08:47:30|14731.38|14651.38|14733.55|14653.55|14733.55|14653.55|14731.38|14651.38|10
1727945260000|2024-10-03 08:47:40|14734.75|14654.75|14731.3|14651.3|14734.75|14654.75|14729.12|14649.12|10
1727945270000|2024-10-03 08:47:50|14731.29|14651.29|14730.54|14650.54|14732.61|14652.61|14730.48|14650.48|10
1727945280000|2024-10-03 08:48:00|14730.13|14650.13|14728.15|14648.15|14731.02|14651.02|14727.51|14647.51|10
1727945290000|2024-10-03 08:48:10|14728.03|14648.03|14725.48|14645.48|14728.03|14648.03|14723.64|14643.64|9
1727945300000|2024-10-03 08:48:20|14724.7|14644.7|14722.47|14642.47|14724.73|14644.73|14722.47|14642.47|9
1727945310000|2024-10-03 08:48:30|14721.78|14641.78|14713.42|14633.42|14721.78|14641.78|14712.78|14632.78|10
1727945320000|2024-10-03 08:48:40|14713.56|14633.56|14712.25|14632.25|14714.07|14634.07|14712.25|14632.25|10
1727945330000|2024-10-03 08:48:50|14712.22|14632.22|14712.81|14632.81|14713.05|14633.05|14712.22|14632.22|10
1727945340000|2024-10-03 08:49:00|14712.82|14632.82|14713.39|14633.39|14714.4|14634.4|14711.3|14631.3|9
1727945350000|2024-10-03 08:49:10|14713.17|14633.17|14710.35|14630.35|14713.17|14633.17|14710.35|14630.35|10
1727945360000|2024-10-03 08:49:20|14707.59|14627.59|14704.12|14624.12|14707.66|14627.66|14702.89|14622.89|10
1727945370000|2024-10-03 08:49:30|14704.91|14624.91|14706.03|14626.03|14706.32|14626.32|14704.91|14624.91|10
1727945380000|2024-10-03 08:49:40|14705.81|14625.81|14706.36|14626.36|14706.46|14626.46|14705.27|14625.27|8
1727945390000|2024-10-03 08:49:50|14706.35|14626.35|14705.64|14625.64|14706.35|14626.35|14705.64|14625.64|10
1727945400000|2024-10-03 08:50:00|14705.63|14625.63|14707.2|14627.2|14707.2|14627.2|14705.63|14625.63|10
1727945410000|2024-10-03 08:50:10|14707.47|14627.47|14703.51|14623.51|14707.69|14627.69|14702.59|14622.59|10
1727945420000|2024-10-03 08:50:20|14702.89|14622.89|14700.46|14620.46|14702.89|14622.89|14700.46|14620.46|10
1727945430000|2024-10-03 08:50:30|14700.17|14620.17|14701.33|14621.33|14701.83|14621.83|14700.17|14620.17|10
1727945440000|2024-10-03 08:50:40|14701.57|14621.57|14701.84|14621.84|14702.49|14622.49|14701.39|14621.39|9
1727945450000|2024-10-03 08:50:50|14701.79|14621.79|14702.16|14622.16|14702.16|14622.16|14699.98|14619.98|10
1727945460000|2024-10-03 08:51:00|14702.06|14622.06|14697.67|14617.67|14702.29|14622.29|14697.4|14617.4|10
1727945470000|2024-10-03 08:51:10|14697.53|14617.53|14697.33|14617.33|14698.49|14618.49|14696.71|14616.71|10
1727945480000|2024-10-03 08:51:20|14697.31|14617.31|14692.69|14612.69|14697.31|14617.31|14690.76|14610.76|10
1727945490000|2024-10-03 08:51:30|14692.98|14612.98|14691.99|14611.99|14692.98|14612.98|14691.31|14611.31|9
1727945500000|2024-10-03 08:51:40|14692.04|14612.04|14689.75|14609.75|14692.04|14612.04|14689.75|14609.75|10
1727945510000|2024-10-03 08:51:50|14689.74|14609.74|14688.45|14608.45|14689.74|14609.74|14688.45|14608.45|7
1727945520000|2024-10-03 08:52:00|14688.87|14608.87|14690.13|14610.13|14690.13|14610.13|14688.53|14608.53|10
1727945530000|2024-10-03 08:52:10|14690.11|14610.11|14688.58|14608.58|14690.11|14610.11|14688.33|14608.33|10
1727945540000|2024-10-03 08:52:20|14688.12|14608.12|14686.72|14606.72|14688.12|14608.12|14685.5|14605.5|10
1727945550000|2024-10-03 08:52:30|14686.4|14606.4|14683.42|14603.42|14686.58|14606.58|14683.42|14603.42|10
1727945560000|2024-10-03 08:52:40|14683.39|14603.39|14682.28|14602.28|14683.9|14603.9|14682.28|14602.28|9
1727945570000|2024-10-03 08:52:50|14682.02|14602.02|14681.02|14601.02|14682.04|14602.04|14681.02|14601.02|8
1727945580000|2024-10-03 08:53:00|14680.99|14600.99|14680.41|14600.41|14681.11|14601.11|14679.63|14599.63|9
1727945590000|2024-10-03 08:53:10|14679.64|14599.64|14676.36|14596.36|14679.64|14599.64|14676.36|14596.36|9
1727945600000|2024-10-03 08:53:20|14675.81|14595.81|14675.38|14595.38|14676.05|14596.05|14675.38|14595.38|8
1727945610000|2024-10-03 08:53:30|14675.19|14595.19|14676.4|14596.4|14677.97|14597.97|14675.19|14595.19|10
1727945620000|2024-10-03 08:53:40|14676.41|14596.41|14675.89|14595.89|14676.42|14596.42|14675.89|14595.89|8
1727945630000|2024-10-03 08:53:50|14675.87|14595.87|14677.72|14597.72|14677.72|14597.72|14675.87|14595.87|10
1727945640000|2024-10-03 08:54:00|14677.76|14597.76|14684.37|14604.37|14684.37|14604.37|14677.76|14597.76|10
1727945650000|2024-10-03 08:54:10|14684.07|14604.07|14685.91|14605.91|14686.78|14606.78|14683.51|14603.51|8
1727945660000|2024-10-03 08:54:20|14685.59|14605.59|14688.25|14608.25|14688.26|14608.26|14685.59|14605.59|10
1727945670000|2024-10-03 08:54:30|14688.23|14608.23|14688.37|14608.37|14690.02|14610.02|14688.23|14608.23|10
1727945680000|2024-10-03 08:54:40|14688.2|14608.2|14689.97|14609.97|14690.18|14610.18|14688.2|14608.2|9
1727945690000|2024-10-03 08:54:50|14690.81|14610.81|14694.58|14614.58|14694.58|14614.58|14690.81|14610.81|10
1727945700000|2024-10-03 08:55:00|14694.53|14614.53|14695.42|14615.42|14695.42|14615.42|14694.25|14614.25|10
1727945710000|2024-10-03 08:55:10|14695.45|14615.45|14696.52|14616.52|14697.42|14617.42|14695.27|14615.27|10
1727945720000|2024-10-03 08:55:20|14696.57|14616.57|14693.1|14613.1|14696.57|14616.57|14693.1|14613.1|10
1727945730000|2024-10-03 08:55:30|14692.14|14612.14|14693.99|14613.99|14693.99|14613.99|14691.11|14611.11|10
1727945740000|2024-10-03 08:55:40|14694.01|14614.01|14695.5|14615.5|14695.86|14615.86|14694.01|14614.01|10
1727945750000|2024-10-03 08:55:50|14695.51|14615.51|14695|14615|14695.8|14615.8|14695|14615|8
1727945760000|2024-10-03 08:56:00|14694.93|14614.93|14697.42|14617.42|14697.42|14617.42|14694.6|14614.6|10
1727945770000|2024-10-03 08:56:10|14697.1|14617.1|14695.94|14615.94|14697.1|14617.1|14695.93|14615.93|9
1727945780000|2024-10-03 08:56:20|14695.92|14615.92|14697.38|14617.38|14697.38|14617.38|14693.63|14613.63|10
1727945790000|2024-10-03 08:56:30|14696.54|14616.54|14691.3|14611.3|14696.6|14616.6|14691.3|14611.3|9
1727945800000|2024-10-03 08:56:40|14691.03|14611.03|14690.23|14610.23|14691.03|14611.03|14690.19|14610.19|10
1727945810000|2024-10-03 08:56:50|14690.43|14610.43|14691.88|14611.88|14691.88|14611.88|14690.43|14610.43|9
1727945820000|2024-10-03 08:57:00|14691.6|14611.6|14694.39|14614.39|14694.79|14614.79|14691.6|14611.6|10
1727945830000|2024-10-03 08:57:10|14695.06|14615.06|14696.5|14616.5|14696.51|14616.51|14695.06|14615.06|9
1727945840000|2024-10-03 08:57:20|14697.05|14617.05|14696.18|14616.18|14697.05|14617.05|14696.18|14616.18|10
1727945850000|2024-10-03 08:57:30|14696.32|14616.32|14698.48|14618.48|14698.48|14618.48|14696.32|14616.32|9
1727945860000|2024-10-03 08:57:40|14698.89|14618.89|14696.37|14616.37|14699.08|14619.08|14696.37|14616.37|9
1727945870000|2024-10-03 08:57:50|14696.74|14616.74|14695.59|14615.59|14696.77|14616.77|14695.59|14615.59|10
1727945880000|2024-10-03 08:58:00|14695.55|14615.55|14696.09|14616.09|14696.61|14616.61|14695.55|14615.55|10
1727945890000|2024-10-03 08:58:10|14696.07|14616.07|14697.15|14617.15|14697.15|14617.15|14696.07|14616.07|10
1727945900000|2024-10-03 08:58:20|14697.87|14617.87|14698.54|14618.54|14698.54|14618.54|14697.87|14617.87|8
1727945910000|2024-10-03 08:58:30|14698.74|14618.74|14698.36|14618.36|14698.74|14618.74|14697.75|14617.75|10
1727945920000|2024-10-03 08:58:40|14698.83|14618.83|14699.16|14619.16|14699.52|14619.52|14698.83|14618.83|9
1727945930000|2024-10-03 08:58:50|14698.49|14618.49|14699.53|14619.53|14699.64|14619.64|14698.48|14618.48|8
1727945940000|2024-10-03 08:59:00|14699.52|14619.52|14699.14|14619.14|14699.54|14619.54|14698.34|14618.34|10
1727945950000|2024-10-03 08:59:10|14699.13|14619.13|14699.41|14619.41|14699.72|14619.72|14698.66|14618.66|10
1727945960000|2024-10-03 08:59:20|14699.51|14619.51|14698.25|14618.25|14699.51|14619.51|14698.11|14618.11|9
1727945970000|2024-10-03 08:59:30|14699.87|14619.87|14701.11|14621.11|14702.25|14622.25|14699.87|14619.87|9
1727945980000|2024-10-03 08:59:40|14704.6|14624.6|14708.11|14628.11|14708.11|14628.11|14703.77|14623.77|10
1727945990000|2024-10-03 08:59:50|14708.68|14628.68|14713.62|14633.62|14713.62|14633.62|14708.68|14628.68|10
1727946000000|2024-10-03 09:00:00|14712.15|14632.15|14711.61|14631.61|14712.15|14632.15|14710.16|14630.16|9
1727946010000|2024-10-03 09:00:10|14711.02|14631.02|14708.62|14628.62|14711.02|14631.02|14707.1|14627.1|10
1727946020000|2024-10-03 09:00:20|14709.18|14629.18|14708.27|14628.27|14709.44|14629.44|14708.05|14628.05|10
1727946030000|2024-10-03 09:00:30|14707.17|14627.17|14705.58|14625.58|14707.25|14627.25|14705.13|14625.13|10
1727946040000|2024-10-03 09:00:40|14705.78|14625.78|14706.25|14626.25|14706.25|14626.25|14701.84|14621.84|10
1727946050000|2024-10-03 09:00:50|14705.91|14625.91|14701.44|14621.44|14705.91|14625.91|14700.89|14620.89|10
1727946060000|2024-10-03 09:01:00|14701.79|14621.79|14700.71|14620.71|14703.29|14623.29|14700.57|14620.57|10
1727946070000|2024-10-03 09:01:10|14700.68|14620.68|14694.6|14614.6|14700.68|14620.68|14694.6|14614.6|10
1727946080000|2024-10-03 09:01:20|14693.85|14613.85|14692.42|14612.42|14693.85|14613.85|14692.09|14612.09|10
1727946090000|2024-10-03 09:01:30|14692.52|14612.52|14694.68|14614.68|14694.73|14614.73|14692.43|14612.43|9
1727946100000|2024-10-03 09:01:40|14695.46|14615.46|14694.79|14614.79|14696.2|14616.2|14694.79|14614.79|10
1727946110000|2024-10-03 09:01:50|14694.81|14614.81|14690.76|14610.76|14694.81|14614.81|14690.76|14610.76|10
1727946120000|2024-10-03 09:02:00|14690.58|14610.58|14691.62|14611.62|14693.02|14613.02|14690.36|14610.36|10
1727946130000|2024-10-03 09:02:10|14690.81|14610.81|14688.43|14608.43|14690.81|14610.81|14687.85|14607.85|9
1727946140000|2024-10-03 09:02:20|14688.71|14608.71|14688.85|14608.85|14689.34|14609.34|14688.55|14608.55|9
1727946150000|2024-10-03 09:02:30|14689.14|14609.14|14688.76|14608.76|14689.3|14609.3|14688.22|14608.22|10
1727946160000|2024-10-03 09:02:40|14688.5|14608.5|14683.74|14603.74|14688.5|14608.5|14683.74|14603.74|10
1727946170000|2024-10-03 09:02:50|14683.25|14603.25|14674.08|14594.08|14683.25|14603.25|14671.91|14591.91|10
1727946180000|2024-10-03 09:03:00|14673.95|14593.95|14673.63|14593.63|14674.52|14594.52|14673.14|14593.14|10
1727946190000|2024-10-03 09:03:10|14673.21|14593.21|14670.48|14590.48|14673.35|14593.35|14670.48|14590.48|10
1727946200000|2024-10-03 09:03:20|14671.05|14591.05|14664.86|14584.86|14671.05|14591.05|14664.43|14584.43|10
1727946210000|2024-10-03 09:03:30|14664.66|14584.66|14662.19|14582.19|14664.66|14584.66|14662.19|14582.19|10
1727946220000|2024-10-03 09:03:40|14661.84|14581.84|14659.11|14579.11|14662.37|14582.37|14659.11|14579.11|10
1727946230000|2024-10-03 09:03:50|14659.61|14579.61|14659.38|14579.38|14661.17|14581.17|14658.94|14578.94|10
1727946240000|2024-10-03 09:04:00|14659.72|14579.72|14654.2|14574.2|14660.28|14580.28|14653.92|14573.92|10
1727946250000|2024-10-03 09:04:10|14654.83|14574.83|14652.74|14572.74|14654.98|14574.98|14651.62|14571.62|10
1727946260000|2024-10-03 09:04:20|14652.58|14572.58|14654.14|14574.14|14655.47|14575.47|14652.58|14572.58|10
1727946270000|2024-10-03 09:04:30|14654.63|14574.63|14655.78|14575.78|14656.64|14576.64|14654.63|14574.63|10
1727946280000|2024-10-03 09:04:40|14655.8|14575.8|14656.92|14576.92|14656.92|14576.92|14655.8|14575.8|10
1727946290000|2024-10-03 09:04:50|14657.45|14577.45|14659.82|14579.82|14660.42|14580.42|14657.45|14577.45|10
1727946300000|2024-10-03 09:05:00|14659.85|14579.85|14665.16|14585.16|14666.52|14586.52|14659.66|14579.66|10
1727946310000|2024-10-03 09:05:10|14663.49|14583.49|14666.3|14586.3|14666.3|14586.3|14662.84|14582.84|10
1727946320000|2024-10-03 09:05:20|14666.78|14586.78|14673.42|14593.42|14673.42|14593.42|14666.78|14586.78|10
1727946330000|2024-10-03 09:05:30|14673.98|14593.98|14674.33|14594.33|14675.61|14595.61|14673.98|14593.98|10
1727946340000|2024-10-03 09:05:40|14675.34|14595.34|14676.73|14596.73|14677.58|14597.58|14675.34|14595.34|10
1727946350000|2024-10-03 09:05:50|14677.52|14597.52|14682.12|14602.12|14682.36|14602.36|14677.52|14597.52|10
1727946360000|2024-10-03 09:06:00|14682.54|14602.54|14682.88|14602.88|14684.11|14604.11|14679.99|14599.99|10
1727946370000|2024-10-03 09:06:10|14683.37|14603.37|14682.11|14602.11|14685.06|14605.06|14682.11|14602.11|10
1727946380000|2024-10-03 09:06:20|14681.42|14601.42|14684.51|14604.51|14684.51|14604.51|14681.23|14601.23|10
1727946390000|2024-10-03 09:06:30|14684.49|14604.49|14683.65|14603.65|14684.49|14604.49|14683.05|14603.05|10
1727946400000|2024-10-03 09:06:40|14683.62|14603.62|14683.54|14603.54|14684.1|14604.1|14683.25|14603.25|10
1727946410000|2024-10-03 09:06:50|14683.6|14603.6|14684.27|14604.27|14685.51|14605.51|14683.15|14603.15|10
1727946420000|2024-10-03 09:07:00|14684.26|14604.26|14683.74|14603.74|14684.56|14604.56|14683.53|14603.53|10
1727946430000|2024-10-03 09:07:10|14683.16|14603.16|14689.19|14609.19|14689.34|14609.34|14683.16|14603.16|10
1727946440000|2024-10-03 09:07:20|14688.47|14608.47|14684.96|14604.96|14689.19|14609.19|14684.96|14604.96|10
1727946450000|2024-10-03 09:07:30|14683.71|14603.71|14682.41|14602.41|14683.86|14603.86|14681.93|14601.93|10
1727946460000|2024-10-03 09:07:40|14682.36|14602.36|14683.53|14603.53|14683.53|14603.53|14682.36|14602.36|10
1727946470000|2024-10-03 09:07:50|14685.52|14605.52|14686.23|14606.23|14686.23|14606.23|14682.35|14602.35|10
1727946480000|2024-10-03 09:08:00|14685.93|14605.93|14685.21|14605.21|14686.99|14606.99|14685.12|14605.12|10
1727946490000|2024-10-03 09:08:10|14685.38|14605.38|14683.51|14603.51|14685.38|14605.38|14683.51|14603.51|10
1727946500000|2024-10-03 09:08:20|14682.31|14602.31|14679.82|14599.82|14682.31|14602.31|14679.82|14599.82|10
1727946510000|2024-10-03 09:08:30|14681.38|14601.38|14684.3|14604.3|14684.35|14604.35|14681.38|14601.38|10
1727946520000|2024-10-03 09:08:40|14685.36|14605.36|14682.78|14602.78|14685.86|14605.86|14680.22|14600.22|10
1727946530000|2024-10-03 09:08:50|14682.49|14602.49|14678.55|14598.55|14682.49|14602.49|14678.53|14598.53|10
1727946540000|2024-10-03 09:09:00|14678.64|14598.64|14678.66|14598.66|14679.61|14599.61|14677.01|14597.01|10
1727946550000|2024-10-03 09:09:10|14678.65|14598.65|14678.93|14598.93|14679.16|14599.16|14677.86|14597.86|10
1727946560000|2024-10-03 09:09:20|14679.43|14599.43|14681.13|14601.13|14681.91|14601.91|14679.39|14599.39|9
1727946570000|2024-10-03 09:09:30|14681.27|14601.27|14682.88|14602.88|14682.88|14602.88|14680.78|14600.78|10
1727946580000|2024-10-03 09:09:40|14682.86|14602.86|14687.3|14607.3|14687.3|14607.3|14682.86|14602.86|10
1727946590000|2024-10-03 09:09:50|14687.29|14607.29|14686.47|14606.47|14687.29|14607.29|14686.46|14606.46|5
1727946600000|2024-10-03 09:10:00|14685.63|14605.63|14689.95|14609.95|14689.95|14609.95|14685.05|14605.05|10
1727946610000|2024-10-03 09:10:10|14691.4|14611.4|14696.07|14616.07|14696.56|14616.56|14691.4|14611.4|10
1727946620000|2024-10-03 09:10:20|14695.99|14615.99|14698.43|14618.43|14698.43|14618.43|14695.58|14615.58|10
1727946630000|2024-10-03 09:10:30|14698.52|14618.52|14699.68|14619.68|14699.68|14619.68|14698.26|14618.26|10
1727946640000|2024-10-03 09:10:40|14700.16|14620.16|14701.74|14621.74|14702.19|14622.19|14700.1|14620.1|10
1727946650000|2024-10-03 09:10:50|14701.84|14621.84|14701.22|14621.22|14702.91|14622.91|14701.22|14621.22|9
1727946660000|2024-10-03 09:11:00|14700.85|14620.85|14705.18|14625.18|14705.18|14625.18|14700.85|14620.85|8
1727946670000|2024-10-03 09:11:10|14705.33|14625.33|14707.99|14627.99|14708.04|14628.04|14705.33|14625.33|10
1727946680000|2024-10-03 09:11:20|14706.76|14626.76|14711.1|14631.1|14711.1|14631.1|14706.76|14626.76|10
1727946690000|2024-10-03 09:11:30|14711.04|14631.04|14711.16|14631.16|14712.56|14632.56|14710.98|14630.98|10
1727946700000|2024-10-03 09:11:40|14710.33|14630.33|14708.68|14628.68|14710.33|14630.33|14707.92|14627.92|10
1727946710000|2024-10-03 09:11:50|14708.73|14628.73|14709.54|14629.54|14709.83|14629.83|14708.73|14628.73|10
1727946720000|2024-10-03 09:12:00|14709.23|14629.23|14711.4|14631.4|14711.4|14631.4|14708.85|14628.85|10
1727946730000|2024-10-03 09:12:10|14711.41|14631.41|14717.43|14637.43|14717.43|14637.43|14711.41|14631.41|10
1727946740000|2024-10-03 09:12:20|14716.67|14636.67|14719.76|14639.76|14721.25|14641.25|14716.67|14636.67|10
1727946750000|2024-10-03 09:12:30|14720.29|14640.29|14721.41|14641.41|14721.41|14641.41|14720.25|14640.25|9
1727946760000|2024-10-03 09:12:40|14722.06|14642.06|14721.56|14641.56|14722.1|14642.1|14721.56|14641.56|9
1727946770000|2024-10-03 09:12:50|14721.5|14641.5|14722.26|14642.26|14722.26|14642.26|14720.43|14640.43|9
1727946780000|2024-10-03 09:13:00|14722.27|14642.27|14722.65|14642.65|14723.32|14643.32|14721.92|14641.92|10
1727946790000|2024-10-03 09:13:10|14722.05|14642.05|14719.21|14639.21|14722.05|14642.05|14718.57|14638.57|10
1727946800000|2024-10-03 09:13:20|14720.74|14640.74|14719.28|14639.28|14720.74|14640.74|14719.28|14639.28|10
1727946810000|2024-10-03 09:13:30|14718.7|14638.7|14717.29|14637.29|14718.7|14638.7|14716.92|14636.92|10
1727946820000|2024-10-03 09:13:40|14717.2|14637.2|14720.77|14640.77|14720.77|14640.77|14717.2|14637.2|10
1727946830000|2024-10-03 09:13:50|14721.3|14641.3|14723.4|14643.4|14723.4|14643.4|14721.24|14641.24|10
1727946840000|2024-10-03 09:14:00|14723.27|14643.27|14726.75|14646.75|14726.75|14646.75|14723.27|14643.27|10
1727946850000|2024-10-03 09:14:10|14726.61|14646.61|14726.92|14646.92|14726.92|14646.92|14725.94|14645.94|10
1727946860000|2024-10-03 09:14:20|14726.93|14646.93|14727.25|14647.25|14727.89|14647.89|14726.38|14646.38|10
1727946870000|2024-10-03 09:14:30|14727.29|14647.29|14728.09|14648.09|14728.44|14648.44|14727.25|14647.25|10
1727946880000|2024-10-03 09:14:40|14727.84|14647.84|14726.58|14646.58|14727.84|14647.84|14726.2|14646.2|10
1727946890000|2024-10-03 09:14:50|14726.47|14646.47|14724.48|14644.48|14726.47|14646.47|14723.5|14643.5|10
1727946900000|2024-10-03 09:15:00|14724.26|14644.26|14723.64|14643.64|14724.52|14644.52|14723.49|14643.49|10
1727946910000|2024-10-03 09:15:10|14722.67|14642.67|14724.32|14644.32|14724.32|14644.32|14722.67|14642.67|10
1727946920000|2024-10-03 09:15:20|14723.95|14643.95|14722.5|14642.5|14724.17|14644.17|14721.61|14641.61|9
1727946930000|2024-10-03 09:15:30|14723.55|14643.55|14723.18|14643.18|14723.61|14643.61|14723.18|14643.18|10
1727946940000|2024-10-03 09:15:40|14722.67|14642.67|14714.71|14634.71|14722.67|14642.67|14713.75|14633.75|10
1727946950000|2024-10-03 09:15:50|14713.8|14633.8|14713.81|14633.81|14713.81|14633.81|14712.13|14632.13|10
1727946960000|2024-10-03 09:16:00|14714.79|14634.79|14710.57|14630.57|14714.86|14634.86|14710.57|14630.57|9
1727946970000|2024-10-03 09:16:10|14711.76|14631.76|14713.86|14633.86|14713.86|14633.86|14711.76|14631.76|10
1727946980000|2024-10-03 09:16:20|14714.87|14634.87|14720.83|14640.83|14720.83|14640.83|14714.87|14634.87|10
1727946990000|2024-10-03 09:16:30|14719.97|14639.97|14720.63|14640.63|14721.36|14641.36|14719.97|14639.97|10
1727947000000|2024-10-03 09:16:40|14720.65|14640.65|14720.01|14640.01|14720.65|14640.65|14719.75|14639.75|10
1727947010000|2024-10-03 09:16:50|14720.03|14640.03|14722.22|14642.22|14722.22|14642.22|14720.03|14640.03|10
1727947020000|2024-10-03 09:17:00|14722.25|14642.25|14720.96|14640.96|14723.05|14643.05|14720.96|14640.96|10
1727947030000|2024-10-03 09:17:10|14720.92|14640.92|14720.88|14640.88|14723|14643|14720.32|14640.32|10
1727947040000|2024-10-03 09:17:20|14720.86|14640.86|14720.5|14640.5|14720.86|14640.86|14720.12|14640.12|10
1727947050000|2024-10-03 09:17:30|14720.22|14640.22|14720.35|14640.35|14721.41|14641.41|14720.22|14640.22|10
1727947060000|2024-10-03 09:17:40|14720.36|14640.36|14723.01|14643.01|14724.4|14644.4|14720.36|14640.36|10
1727947070000|2024-10-03 09:17:50|14723.04|14643.04|14729.68|14649.68|14729.68|14649.68|14723.04|14643.04|10
1727947080000|2024-10-03 09:18:00|14729.03|14649.03|14737.68|14657.68|14737.76|14657.76|14729.03|14649.03|10
1727947090000|2024-10-03 09:18:10|14737.78|14657.78|14740.21|14660.21|14740.68|14660.68|14736.78|14656.78|10
1727947100000|2024-10-03 09:18:20|14740.04|14660.04|14735.22|14655.22|14740.04|14660.04|14735.22|14655.22|10
1727947110000|2024-10-03 09:18:30|14735.76|14655.76|14734.97|14654.97|14736.05|14656.05|14734.97|14654.97|10
1727947120000|2024-10-03 09:18:40|14736.55|14656.55|14735.2|14655.2|14736.55|14656.55|14734.65|14654.65|9
1727947130000|2024-10-03 09:18:50|14735.27|14655.27|14736.45|14656.45|14736.66|14656.66|14734.52|14654.52|9
1727947140000|2024-10-03 09:19:00|14736.03|14656.03|14733.99|14653.99|14736.03|14656.03|14733.28|14653.28|10
1727947150000|2024-10-03 09:19:10|14735.34|14655.34|14734.8|14654.8|14735.34|14655.34|14733.61|14653.61|7
1727947160000|2024-10-03 09:19:20|14734.82|14654.82|14737.19|14657.19|14737.19|14657.19|14734.82|14654.82|9
1727947170000|2024-10-03 09:19:30|14737.7|14657.7|14737.58|14657.58|14739.32|14659.32|14737.58|14657.58|10
1727947180000|2024-10-03 09:19:40|14737.78|14657.78|14739.5|14659.5|14740.04|14660.04|14737.78|14657.78|10
1727947190000|2024-10-03 09:19:50|14739.63|14659.63|14744|14664|14744.47|14664.47|14739.63|14659.63|9
1727947200000|2024-10-03 09:20:00|14744.1|14664.1|14742.43|14662.43|14744.1|14664.1|14742.42|14662.42|10
1727947210000|2024-10-03 09:20:10|14742.72|14662.72|14744.72|14664.72|14744.72|14664.72|14742.47|14662.47|10
1727947220000|2024-10-03 09:20:20|14744.82|14664.82|14752.2|14672.2|14752.2|14672.2|14744.7|14664.7|9
1727947230000|2024-10-03 09:20:30|14751.92|14671.92|14748.39|14668.39|14752.39|14672.39|14748.39|14668.39|10
1727947240000|2024-10-03 09:20:40|14748.18|14668.18|14746.31|14666.31|14748.18|14668.18|14746.31|14666.31|10
1727947250000|2024-10-03 09:20:50|14746.32|14666.32|14747.02|14667.02|14747.02|14667.02|14746.19|14666.19|9
1727947260000|2024-10-03 09:21:00|14747.06|14667.06|14752.01|14672.01|14752.01|14672.01|14747.06|14667.06|9
1727947270000|2024-10-03 09:21:10|14751.98|14671.98|14754.83|14674.83|14755.19|14675.19|14751.21|14671.21|10
1727947280000|2024-10-03 09:21:20|14756.3|14676.3|14759.92|14679.92|14759.95|14679.95|14756.3|14676.3|10
1727947290000|2024-10-03 09:21:30|14760.07|14680.07|14758.42|14678.42|14760.54|14680.54|14758.42|14678.42|10
1727947300000|2024-10-03 09:21:40|14758.17|14678.17|14758.77|14678.77|14758.78|14678.78|14756.69|14676.69|10
1727947310000|2024-10-03 09:21:50|14759|14679|14759.34|14679.34|14759.34|14679.34|14758.04|14678.04|10
1727947320000|2024-10-03 09:22:00|14759.4|14679.4|14757.6|14677.6|14759.4|14679.4|14757.12|14677.12|10
1727947330000|2024-10-03 09:22:10|14757.06|14677.06|14759.78|14679.78|14759.78|14679.78|14757.06|14677.06|10
1727947340000|2024-10-03 09:22:20|14759.8|14679.8|14762.85|14682.85|14762.85|14682.85|14759.8|14679.8|10
1727947350000|2024-10-03 09:22:30|14763.68|14683.68|14765.32|14685.32|14765.32|14685.32|14763.11|14683.11|10
1727947360000|2024-10-03 09:22:40|14764.73|14684.73|14765.72|14685.72|14766.34|14686.34|14764.73|14684.73|10
1727947370000|2024-10-03 09:22:50|14765.99|14685.99|14766.31|14686.31|14766.47|14686.47|14765.99|14685.99|9
1727947380000|2024-10-03 09:23:00|14766.28|14686.28|14765.82|14685.82|14766.28|14686.28|14765.24|14685.24|9
1727947390000|2024-10-03 09:23:10|14765.43|14685.43|14766.27|14686.27|14766.59|14686.59|14765.43|14685.43|9
1727947400000|2024-10-03 09:23:20|14766.71|14686.71|14772.71|14692.71|14772.71|14692.71|14766.63|14686.63|10
1727947410000|2024-10-03 09:23:30|14772.91|14692.91|14776.63|14696.63|14776.63|14696.63|14772.91|14692.91|10
1727947420000|2024-10-03 09:23:40|14776.42|14696.42|14776.79|14696.79|14776.96|14696.96|14776.42|14696.42|10
1727947430000|2024-10-03 09:23:50|14776.63|14696.63|14776.91|14696.91|14777.1|14697.1|14776.63|14696.63|9
1727947440000|2024-10-03 09:24:00|14776.77|14696.77|14776.5|14696.5|14777.05|14697.05|14776.38|14696.38|9
1727947450000|2024-10-03 09:24:10|14776.26|14696.26|14774.7|14694.7|14776.83|14696.83|14774.7|14694.7|9
1727947460000|2024-10-03 09:24:20|14773.91|14693.91|14773.47|14693.47|14773.91|14693.91|14772.78|14692.78|10
1727947470000|2024-10-03 09:24:30|14773.36|14693.36|14775.54|14695.54|14775.54|14695.54|14772.64|14692.64|10
1727947480000|2024-10-03 09:24:40|14775.64|14695.64|14775.85|14695.85|14777.21|14697.21|14775.64|14695.64|10
1727947490000|2024-10-03 09:24:50|14775.88|14695.88|14776.6|14696.6|14776.6|14696.6|14775.81|14695.81|9
1727947500000|2024-10-03 09:25:00|14776.44|14696.44|14776.18|14696.18|14777.42|14697.42|14776.18|14696.18|8
1727947510000|2024-10-03 09:25:10|14776.35|14696.35|14776.99|14696.99|14778.28|14698.28|14776.35|14696.35|9
1727947520000|2024-10-03 09:25:20|14777.27|14697.27|14778.17|14698.17|14778.54|14698.54|14776.35|14696.35|10
1727947530000|2024-10-03 09:25:30|14778.15|14698.15|14781.47|14701.47|14782.53|14702.53|14777.8|14697.8|9
1727947540000|2024-10-03 09:25:40|14782.32|14702.32|14783.51|14703.51|14783.51|14703.51|14781.41|14701.41|10
1727947550000|2024-10-03 09:25:50|14783.9|14703.9|14785.53|14705.53|14785.91|14705.91|14783.88|14703.88|10
1727947560000|2024-10-03 09:26:00|14785.65|14705.65|14783.3|14703.3|14785.65|14705.65|14783.16|14703.16|10
1727947570000|2024-10-03 09:26:10|14781.67|14701.67|14783.58|14703.58|14783.58|14703.58|14781.67|14701.67|10
1727947580000|2024-10-03 09:26:20|14783.61|14703.61|14782.12|14702.12|14783.73|14703.73|14781.96|14701.96|9
1727947590000|2024-10-03 09:26:30|14782.11|14702.11|14781.62|14701.62|14782.11|14702.11|14781.62|14701.62|10
1727947600000|2024-10-03 09:26:40|14781.58|14701.58|14781.47|14701.47|14781.58|14701.58|14780.35|14700.35|8
1727947610000|2024-10-03 09:26:50|14781.01|14701.01|14778.31|14698.31|14781.3|14701.3|14778.31|14698.31|9
1727947620000|2024-10-03 09:27:00|14777.77|14697.77|14779.78|14699.78|14779.78|14699.78|14777.7|14697.7|9
1727947630000|2024-10-03 09:27:10|14778.77|14698.77|14778.72|14698.72|14779.04|14699.04|14778.41|14698.41|9
1727947640000|2024-10-03 09:27:20|14778.75|14698.75|14776.71|14696.71|14778.75|14698.75|14776.71|14696.71|9
1727947650000|2024-10-03 09:27:30|14777.3|14697.3|14779.22|14699.22|14779.71|14699.71|14777.3|14697.3|10
1727947660000|2024-10-03 09:27:40|14779.43|14699.43|14780.11|14700.11|14780.43|14700.43|14779.43|14699.43|9
1727947670000|2024-10-03 09:27:50|14779.99|14699.99|14782.58|14702.58|14782.58|14702.58|14779.96|14699.96|9
1727947680000|2024-10-03 09:28:00|14781.96|14701.96|14784.74|14704.74|14784.74|14704.74|14781.96|14701.96|10
1727947690000|2024-10-03 09:28:10|14783.31|14703.31|14785.43|14705.43|14785.43|14705.43|14783.1|14703.1|10
1727947700000|2024-10-03 09:28:20|14785.42|14705.42|14786.58|14706.58|14786.58|14706.58|14785.4|14705.4|10
1727947710000|2024-10-03 09:28:30|14786.88|14706.88|14788.12|14708.12|14788.12|14708.12|14786.88|14706.88|10
1727947720000|2024-10-03 09:28:40|14787.79|14707.79|14788.52|14708.52|14789.01|14709.01|14787.77|14707.77|9
1727947730000|2024-10-03 09:28:50|14788.55|14708.55|14789.08|14709.08|14789.08|14709.08|14788.38|14708.38|9
1727947740000|2024-10-03 09:29:00|14789.38|14709.38|14787|14707|14789.38|14709.38|14787|14707|9
1727947750000|2024-10-03 09:29:10|14787.03|14707.03|14786.67|14706.67|14787.26|14707.26|14786.09|14706.09|10
1727947760000|2024-10-03 09:29:20|14786.66|14706.66|14787.17|14707.17|14787.17|14707.17|14786.34|14706.34|8
1727947770000|2024-10-03 09:29:30|14787.24|14707.24|14786.87|14706.87|14787.38|14707.38|14786.39|14706.39|9
1727947780000|2024-10-03 09:29:40|14787.18|14707.18|14786.55|14706.55|14787.18|14707.18|14786.51|14706.51|9
1727947790000|2024-10-03 09:29:50|14786.53|14706.53|14786.31|14706.31|14786.75|14706.75|14786.29|14706.29|9
1727947800000|2024-10-03 09:30:00|14786.32|14706.32|14791.05|14711.05|14791.05|14711.05|14786.15|14706.15|10
1727947810000|2024-10-03 09:30:10|14791.14|14711.14|14791.16|14711.16|14791.94|14711.94|14791.14|14711.14|8
1727947820000|2024-10-03 09:30:20|14791.44|14711.44|14793.15|14713.15|14793.15|14713.15|14791.15|14711.15|10
1727947830000|2024-10-03 09:30:30|14792.92|14712.92|14792.75|14712.75|14793.22|14713.22|14792.75|14712.75|7
1727947840000|2024-10-03 09:30:40|14792.14|14712.14|14792.24|14712.24|14792.58|14712.58|14791.16|14711.16|9
1727947850000|2024-10-03 09:30:50|14791.97|14711.97|14795.98|14715.98|14795.98|14715.98|14791.97|14711.97|10
1727947860000|2024-10-03 09:31:00|14796.4|14716.4|14804.72|14724.72|14805|14725|14796.4|14716.4|10
1727947870000|2024-10-03 09:31:10|14804.41|14724.41|14806.79|14726.79|14806.96|14726.96|14804.41|14724.41|10
1727947880000|2024-10-03 09:31:20|14806.78|14726.78|14806.22|14726.22|14806.88|14726.88|14806.22|14726.22|10
1727947890000|2024-10-03 09:31:30|14806.21|14726.21|14808.46|14728.46|14808.46|14728.46|14805.23|14725.23|10
1727947900000|2024-10-03 09:31:40|14808.32|14728.32|14806.37|14726.37|14808.32|14728.32|14806.04|14726.04|10
1727947910000|2024-10-03 09:31:50|14806.32|14726.32|14803.29|14723.29|14806.32|14726.32|14803.29|14723.29|9
1727947920000|2024-10-03 09:32:00|14802.69|14722.69|14795.04|14715.04|14802.69|14722.69|14795.04|14715.04|10
1727947930000|2024-10-03 09:32:10|14794.8|14714.8|14790.16|14710.16|14794.8|14714.8|14787.78|14707.78|10
1727947940000|2024-10-03 09:32:20|14789.82|14709.82|14786.43|14706.43|14789.82|14709.82|14786.43|14706.43|9
1727947950000|2024-10-03 09:32:30|14787.75|14707.75|14787.35|14707.35|14787.82|14707.82|14787.31|14707.31|8
1727947960000|2024-10-03 09:32:40|14786.97|14706.97|14787.83|14707.83|14787.85|14707.85|14786.76|14706.76|8
1727947970000|2024-10-03 09:32:50|14787.38|14707.38|14787.32|14707.32|14787.78|14707.78|14786.82|14706.82|9
1727947980000|2024-10-03 09:33:00|14787.98|14707.98|14787.7|14707.7|14789.6|14709.6|14787.7|14707.7|9
1727947990000|2024-10-03 09:33:10|14787.19|14707.19|14786.71|14706.71|14787.24|14707.24|14786.01|14706.01|10
1727948000000|2024-10-03 09:33:20|14786.03|14706.03|14785.75|14705.75|14786.52|14706.52|14785.75|14705.75|10
1727948010000|2024-10-03 09:33:30|14785.76|14705.76|14787.72|14707.72|14788.04|14708.04|14785.73|14705.73|8
1727948020000|2024-10-03 09:33:40|14786.92|14706.92|14786.6|14706.6|14788.02|14708.02|14786.6|14706.6|9
1727948030000|2024-10-03 09:33:50|14786.53|14706.53|14786.41|14706.41|14786.58|14706.58|14785.94|14705.94|10
1727948040000|2024-10-03 09:34:00|14786.45|14706.45|14787.91|14707.91|14788.35|14708.35|14784.68|14704.68|10
1727948050000|2024-10-03 09:34:10|14787.97|14707.97|14788.71|14708.71|14788.71|14708.71|14786.82|14706.82|10
1727948060000|2024-10-03 09:34:20|14789.74|14709.74|14789.28|14709.28|14790.5|14710.5|14789.26|14709.26|10
1727948070000|2024-10-03 09:34:30|14789.21|14709.21|14789.11|14709.11|14789.21|14709.21|14788.78|14708.78|10
1727948080000|2024-10-03 09:34:40|14789.28|14709.28|14787.82|14707.82|14790.24|14710.24|14787.82|14707.82|10
1727948090000|2024-10-03 09:34:50|14789.01|14709.01|14788.4|14708.4|14790|14710|14788.4|14708.4|10
1727948100000|2024-10-03 09:35:00|14788.39|14708.39|14787.13|14707.13|14788.39|14708.39|14787.13|14707.13|10
1727948110000|2024-10-03 09:35:10|14786.92|14706.92|14788.57|14708.57|14788.57|14708.57|14786.84|14706.84|10
1727948120000|2024-10-03 09:35:20|14788.56|14708.56|14787.24|14707.24|14788.56|14708.56|14787.24|14707.24|8
1727948130000|2024-10-03 09:35:30|14787.25|14707.25|14783.91|14703.91|14787.78|14707.78|14782.54|14702.54|10
1727948140000|2024-10-03 09:35:40|14783.81|14703.81|14783.46|14703.46|14785.01|14705.01|14783.46|14703.46|9
1727948150000|2024-10-03 09:35:50|14783.37|14703.37|14783.13|14703.13|14784.18|14704.18|14782.64|14702.64|9
1727948160000|2024-10-03 09:36:00|14783.05|14703.05|14785.6|14705.6|14785.6|14705.6|14783.05|14703.05|10
1727948170000|2024-10-03 09:36:10|14784.74|14704.74|14783|14703|14784.82|14704.82|14782.99|14702.99|10
1727948180000|2024-10-03 09:36:20|14782.87|14702.87|14783|14703|14783.21|14703.21|14781.77|14701.77|10
1727948190000|2024-10-03 09:36:30|14782.41|14702.41|14782.3|14702.3|14782.41|14702.41|14781.92|14701.92|9
1727948200000|2024-10-03 09:36:40|14782.28|14702.28|14783.78|14703.78|14783.78|14703.78|14782.28|14702.28|9
1727948210000|2024-10-03 09:36:50|14783.84|14703.84|14783.45|14703.45|14783.84|14703.84|14783.06|14703.06|9
1727948220000|2024-10-03 09:37:00|14783.66|14703.66|14784.85|14704.85|14785.55|14705.55|14783.53|14703.53|10
1727948230000|2024-10-03 09:37:10|14784.72|14704.72|14784.37|14704.37|14785.18|14705.18|14783.54|14703.54|10
1727948240000|2024-10-03 09:37:20|14784.76|14704.76|14783.38|14703.38|14785.05|14705.05|14783.03|14703.03|10
1727948250000|2024-10-03 09:37:30|14783.37|14703.37|14783.28|14703.28|14783.42|14703.42|14782.66|14702.66|7
1727948260000|2024-10-03 09:37:40|14783.27|14703.27|14783.55|14703.55|14783.55|14703.55|14783.14|14703.14|9
1727948270000|2024-10-03 09:37:50|14783.2|14703.2|14784.73|14704.73|14784.73|14704.73|14783.17|14703.17|8
1727948280000|2024-10-03 09:38:00|14784.77|14704.77|14787.88|14707.88|14787.88|14707.88|14784.77|14704.77|10
1727948290000|2024-10-03 09:38:10|14788.02|14708.02|14791.86|14711.86|14791.86|14711.86|14788.02|14708.02|10
1727948300000|2024-10-03 09:38:20|14792.62|14712.62|14794.01|14714.01|14796.72|14716.72|14792.62|14712.62|10
1727948310000|2024-10-03 09:38:30|14794.11|14714.11|14792.94|14712.94|14794.11|14714.11|14792.88|14712.88|9
1727948320000|2024-10-03 09:38:40|14792.88|14712.88|14789.7|14709.7|14793.37|14713.37|14789.7|14709.7|9
1727948330000|2024-10-03 09:38:50|14788.95|14708.95|14790.05|14710.05|14790.05|14710.05|14788.84|14708.84|9
1727948340000|2024-10-03 09:39:00|14790.08|14710.08|14790.22|14710.22|14790.61|14710.61|14789.8|14709.8|9
1727948350000|2024-10-03 09:39:10|14790.23|14710.23|14791.81|14711.81|14791.81|14711.81|14790.17|14710.17|7
1727948360000|2024-10-03 09:39:20|14791.9|14711.9|14797.58|14717.58|14797.58|14717.58|14791.9|14711.9|9
1727948370000|2024-10-03 09:39:30|14797.04|14717.04|14797.54|14717.54|14798.11|14718.11|14796.94|14716.94|8
1727948380000|2024-10-03 09:39:40|14797.56|14717.56|14797.57|14717.57|14797.58|14717.58|14797.53|14717.53|8
1727948390000|2024-10-03 09:39:50|14797.4|14717.4|14797.02|14717.02|14797.4|14717.4|14796.86|14716.86|7
1727948400000|2024-10-03 09:40:00|14797.06|14717.06|14799.39|14719.39|14799.65|14719.65|14796.92|14716.92|10
1727948410000|2024-10-03 09:40:10|14799.26|14719.26|14797.59|14717.59|14799.26|14719.26|14797.08|14717.08|10
1727948420000|2024-10-03 09:40:20|14797.34|14717.34|14796.03|14716.03|14797.86|14717.86|14796.03|14716.03|9
1727948430000|2024-10-03 09:40:30|14796.33|14716.33|14790.86|14710.86|14796.33|14716.33|14790.41|14710.41|10
1727948440000|2024-10-03 09:40:40|14791.31|14711.31|14785.25|14705.25|14791.83|14711.83|14785.25|14705.25|10
1727948450000|2024-10-03 09:40:50|14784.77|14704.77|14786.16|14706.16|14786.16|14706.16|14784.77|14704.77|9
1727948460000|2024-10-03 09:41:00|14785.97|14705.97|14783.86|14703.86|14785.97|14705.97|14783.86|14703.86|8
1727948470000|2024-10-03 09:41:10|14784.01|14704.01|14785.11|14705.11|14785.12|14705.12|14784.01|14704.01|7
1727948480000|2024-10-03 09:41:20|14785.08|14705.08|14783.64|14703.64|14785.08|14705.08|14783.64|14703.64|9
1727948490000|2024-10-03 09:41:30|14783.62|14703.62|14782.82|14702.82|14783.62|14703.62|14782.82|14702.82|7
1727948500000|2024-10-03 09:41:40|14782.83|14702.83|14782.61|14702.61|14783.06|14703.06|14782.61|14702.61|9
1727948510000|2024-10-03 09:41:50|14782.26|14702.26|14782.18|14702.18|14782.26|14702.26|14782.18|14702.18|6
1727948520000|2024-10-03 09:42:00|14782.15|14702.15|14781.38|14701.38|14782.15|14702.15|14781.38|14701.38|9
1727948530000|2024-10-03 09:42:10|14781.42|14701.42|14779.34|14699.34|14781.42|14701.42|14778.59|14698.59|10
1727948540000|2024-10-03 09:42:20|14778.66|14698.66|14777.01|14697.01|14778.78|14698.78|14777.01|14697.01|10
1727948550000|2024-10-03 09:42:30|14776.97|14696.97|14775.86|14695.86|14776.97|14696.97|14775.86|14695.86|10
1727948560000|2024-10-03 09:42:40|14775.81|14695.81|14775.9|14695.9|14776.32|14696.32|14775.81|14695.81|9
1727948570000|2024-10-03 09:42:50|14775.83|14695.83|14777.2|14697.2|14777.4|14697.4|14775.83|14695.83|10
1727948580000|2024-10-03 09:43:00|14777.29|14697.29|14779.02|14699.02|14779.02|14699.02|14777.29|14697.29|10
1727948590000|2024-10-03 09:43:10|14779.05|14699.05|14780.26|14700.26|14780.26|14700.26|14779.05|14699.05|9
1727948600000|2024-10-03 09:43:20|14782.21|14702.21|14782.44|14702.44|14783.38|14703.38|14782.21|14702.21|10
1727948610000|2024-10-03 09:43:30|14782.17|14702.17|14783.81|14703.81|14783.81|14703.81|14781.94|14701.94|10
1727948620000|2024-10-03 09:43:40|14783.86|14703.86|14786.86|14706.86|14786.86|14706.86|14783.86|14703.86|10
1727948630000|2024-10-03 09:43:50|14786.87|14706.87|14786.49|14706.49|14787.08|14707.08|14786.49|14706.49|8
1727948640000|2024-10-03 09:44:00|14786.55|14706.55|14788.17|14708.17|14788.17|14708.17|14786.55|14706.55|8
1727948650000|2024-10-03 09:44:10|14787.91|14707.91|14790.05|14710.05|14790.05|14710.05|14787.91|14707.91|9
1727948660000|2024-10-03 09:44:20|14790.07|14710.07|14789.53|14709.53|14790.07|14710.07|14789.51|14709.51|10
1727948670000|2024-10-03 09:44:30|14789.54|14709.54|14790.1|14710.1|14790.11|14710.11|14789.54|14709.54|7
1727948680000|2024-10-03 09:44:40|14789.83|14709.83|14789.55|14709.55|14789.96|14709.96|14789.55|14709.55|8
1727948690000|2024-10-03 09:44:50|14789.53|14709.53|14788.71|14708.71|14789.53|14709.53|14788.69|14708.69|7
1727948700000|2024-10-03 09:45:00|14790.94|14710.94|14792.31|14712.31|14792.31|14712.31|14790.94|14710.94|6
1727948710000|2024-10-03 09:45:10|14792.3|14712.3|14791.79|14711.79|14792.98|14712.98|14790.83|14710.83|10
1727948720000|2024-10-03 09:45:20|14791.92|14711.92|14791.54|14711.54|14793.24|14713.24|14791.54|14711.54|10
1727948730000|2024-10-03 09:45:30|14790.79|14710.79|14789.69|14709.69|14790.79|14710.79|14789.69|14709.69|9
1727948740000|2024-10-03 09:45:40|14789.7|14709.7|14788.93|14708.93|14789.72|14709.72|14788.93|14708.93|10
1727948750000|2024-10-03 09:45:50|14789.95|14709.95|14790.22|14710.22|14791.07|14711.07|14789.95|14709.95|9
1727948760000|2024-10-03 09:46:00|14790.26|14710.26|14792.22|14712.22|14792.22|14712.22|14790.26|14710.26|8
1727948770000|2024-10-03 09:46:10|14792.24|14712.24|14798.44|14718.44|14798.44|14718.44|14792.24|14712.24|10
1727948780000|2024-10-03 09:46:20|14798.45|14718.45|14801.3|14721.3|14801.3|14721.3|14797.82|14717.82|8
1727948790000|2024-10-03 09:46:30|14801.39|14721.39|14802.58|14722.58|14802.58|14722.58|14801.03|14721.03|10
1727948800000|2024-10-03 09:46:40|14802.23|14722.23|14801.29|14721.29|14802.23|14722.23|14801.29|14721.29|9
1727948810000|2024-10-03 09:46:50|14800.64|14720.64|14801.97|14721.97|14801.99|14721.99|14800.54|14720.54|9
1727948820000|2024-10-03 09:47:00|14801.94|14721.94|14801.51|14721.51|14802.03|14722.03|14801.43|14721.43|9
1727948830000|2024-10-03 09:47:10|14802.34|14722.34|14802.32|14722.32|14802.51|14722.51|14801.77|14721.77|10
1727948840000|2024-10-03 09:47:20|14801.8|14721.8|14803.08|14723.08|14803.08|14723.08|14801.69|14721.69|8
1727948850000|2024-10-03 09:47:30|14803.09|14723.09|14803.37|14723.37|14803.38|14723.38|14803.09|14723.09|10
1727948860000|2024-10-03 09:47:40|14803.36|14723.36|14802.19|14722.19|14803.44|14723.44|14801.93|14721.93|9
1727948870000|2024-10-03 09:47:50|14802.45|14722.45|14802.98|14722.98|14802.98|14722.98|14802.45|14722.45|9
1727948880000|2024-10-03 09:48:00|14803.6|14723.6|14804.33|14724.33|14804.65|14724.65|14803.08|14723.08|10
1727948890000|2024-10-03 09:48:10|14804.34|14724.34|14804.52|14724.52|14804.52|14724.52|14803.83|14723.83|9
1727948900000|2024-10-03 09:48:20|14804.49|14724.49|14803.93|14723.93|14804.64|14724.64|14803.3|14723.3|10
1727948910000|2024-10-03 09:48:30|14803.92|14723.92|14806.46|14726.46|14806.46|14726.46|14803.48|14723.48|10
1727948920000|2024-10-03 09:48:40|14806.51|14726.51|14807.64|14727.64|14807.64|14727.64|14806.38|14726.38|9
1727948930000|2024-10-03 09:48:50|14807.62|14727.62|14806.85|14726.85|14807.8|14727.8|14806.12|14726.12|9
1727948940000|2024-10-03 09:49:00|14806.71|14726.71|14804.33|14724.33|14806.71|14726.71|14804.3|14724.3|9
1727948950000|2024-10-03 09:49:10|14805.03|14725.03|14805.03|14725.03|14805.14|14725.14|14804.04|14724.04|9
1727948960000|2024-10-03 09:49:20|14804.99|14724.99|14804.11|14724.11|14805|14725|14804.1|14724.1|9
1727948970000|2024-10-03 09:49:30|14804.1|14724.1|14803|14723|14804.1|14724.1|14803|14723|9
1727948980000|2024-10-03 09:49:40|14802.24|14722.24|14804.07|14724.07|14804.07|14724.07|14802.23|14722.23|10
1727948990000|2024-10-03 09:49:50|14804.09|14724.09|14804.99|14724.99|14805.01|14725.01|14803.88|14723.88|10
1727949000000|2024-10-03 09:50:00|14804.94|14724.94|14804.78|14724.78|14805.3|14725.3|14804.51|14724.51|9
1727949010000|2024-10-03 09:50:10|14804.77|14724.77|14806.24|14726.24|14806.24|14726.24|14804.77|14724.77|9
1727949020000|2024-10-03 09:50:20|14806.27|14726.27|14804.12|14724.12|14806.41|14726.41|14804.12|14724.12|10
1727949030000|2024-10-03 09:50:30|14804.29|14724.29|14802.3|14722.3|14804.29|14724.29|14802.3|14722.3|10
1727949040000|2024-10-03 09:50:40|14802.33|14722.33|14800.49|14720.49|14802.33|14722.33|14800.33|14720.33|8
1727949050000|2024-10-03 09:50:50|14800.76|14720.76|14801.11|14721.11|14801.13|14721.13|14800.74|14720.74|6
1727949060000|2024-10-03 09:51:00|14800.35|14720.35|14796.52|14716.52|14800.87|14720.87|14796.52|14716.52|10
1727949070000|2024-10-03 09:51:10|14796.5|14716.5|14796.91|14716.91|14796.92|14716.92|14796.16|14716.16|7
1727949080000|2024-10-03 09:51:20|14797.25|14717.25|14797.93|14717.93|14798.3|14718.3|14797.25|14717.25|10
1727949090000|2024-10-03 09:51:30|14799.18|14719.18|14799.56|14719.56|14799.63|14719.63|14798.57|14718.57|10
1727949100000|2024-10-03 09:51:40|14799.59|14719.59|14801.05|14721.05|14801.58|14721.58|14799.59|14719.59|10
1727949110000|2024-10-03 09:51:50|14801.07|14721.07|14801.09|14721.09|14801.33|14721.33|14801.07|14721.07|10
1727949120000|2024-10-03 09:52:00|14801.08|14721.08|14801.87|14721.87|14801.87|14721.87|14801.08|14721.08|8
1727949130000|2024-10-03 09:52:10|14802.34|14722.34|14800.55|14720.55|14802.34|14722.34|14800.29|14720.29|10
1727949140000|2024-10-03 09:52:20|14800.5|14720.5|14800.47|14720.47|14800.52|14720.52|14800.08|14720.08|8
1727949150000|2024-10-03 09:52:30|14800.11|14720.11|14801.89|14721.89|14802.32|14722.32|14800.11|14720.11|10
1727949160000|2024-10-03 09:52:40|14801.93|14721.93|14802.68|14722.68|14802.68|14722.68|14801.93|14721.93|6
1727949170000|2024-10-03 09:52:50|14802.58|14722.58|14802.84|14722.84|14802.84|14722.84|14802.56|14722.56|6
1727949180000|2024-10-03 09:53:00|14802.83|14722.83|14804.08|14724.08|14804.14|14724.14|14802.83|14722.83|10
1727949190000|2024-10-03 09:53:10|14804.06|14724.06|14804.36|14724.36|14804.36|14724.36|14803.26|14723.26|9
1727949200000|2024-10-03 09:53:20|14805.38|14725.38|14810.96|14730.96|14812.8|14732.8|14805.38|14725.38|9
1727949210000|2024-10-03 09:53:30|14811.09|14731.09|14812.1|14732.1|14812.1|14732.1|14810.63|14730.63|10
1727949220000|2024-10-03 09:53:40|14812.11|14732.11|14808.75|14728.75|14812.11|14732.11|14808.53|14728.53|10
1727949230000|2024-10-03 09:53:50|14808.79|14728.79|14808.24|14728.24|14809.74|14729.74|14808.19|14728.19|9
1727949240000|2024-10-03 09:54:00|14806.79|14726.79|14807.28|14727.28|14807.71|14727.71|14806.79|14726.79|8
1727949250000|2024-10-03 09:54:10|14807.31|14727.31|14808.54|14728.54|14808.54|14728.54|14806.94|14726.94|9
1727949260000|2024-10-03 09:54:20|14808.56|14728.56|14809.47|14729.47|14809.59|14729.59|14808.38|14728.38|10
1727949270000|2024-10-03 09:54:30|14809.24|14729.24|14809.12|14729.12|14809.24|14729.24|14808.54|14728.54|10
1727949280000|2024-10-03 09:54:40|14809.13|14729.13|14805.04|14725.04|14809.13|14729.13|14805.04|14725.04|10
1727949290000|2024-10-03 09:54:50|14804.3|14724.3|14803.51|14723.51|14804.3|14724.3|14803.5|14723.5|9
1727949300000|2024-10-03 09:55:00|14802.78|14722.78|14804.04|14724.04|14804.21|14724.21|14802.78|14722.78|9
1727949310000|2024-10-03 09:55:10|14804.72|14724.72|14804.12|14724.12|14804.72|14724.72|14803.76|14723.76|10
1727949320000|2024-10-03 09:55:20|14804.15|14724.15|14806.93|14726.93|14806.95|14726.95|14804.15|14724.15|9
1727949330000|2024-10-03 09:55:30|14806.91|14726.91|14805.52|14725.52|14806.91|14726.91|14805.51|14725.51|9
1727949340000|2024-10-03 09:55:40|14805.5|14725.5|14806.35|14726.35|14807.03|14727.03|14805.5|14725.5|9
1727949350000|2024-10-03 09:55:50|14806.36|14726.36|14804.11|14724.11|14806.36|14726.36|14804.11|14724.11|10
1727949360000|2024-10-03 09:56:00|14804.25|14724.25|14804.56|14724.56|14804.88|14724.88|14804.25|14724.25|9
1727949370000|2024-10-03 09:56:10|14803.66|14723.66|14804.18|14724.18|14804.18|14724.18|14802.56|14722.56|10
1727949380000|2024-10-03 09:56:20|14805.1|14725.1|14804.89|14724.89|14805.6|14725.6|14804.89|14724.89|9
1727949390000|2024-10-03 09:56:30|14805.47|14725.47|14806.02|14726.02|14806.02|14726.02|14805|14725|7
1727949400000|2024-10-03 09:56:40|14805.6|14725.6|14806.45|14726.45|14806.58|14726.58|14805.39|14725.39|9
1727949410000|2024-10-03 09:56:50|14806.63|14726.63|14806.66|14726.66|14807.14|14727.14|14806.62|14726.62|9
1727949420000|2024-10-03 09:57:00|14806.62|14726.62|14807.91|14727.91|14807.91|14727.91|14806.6|14726.6|10
1727949430000|2024-10-03 09:57:10|14807.96|14727.96|14808.08|14728.08|14808.08|14728.08|14807.96|14727.96|8
1727949440000|2024-10-03 09:57:20|14808.14|14728.14|14808.93|14728.93|14808.93|14728.93|14808.01|14728.01|6
1727949450000|2024-10-03 09:57:30|14808.95|14728.95|14809.47|14729.47|14809.47|14729.47|14808.76|14728.76|7
1727949460000|2024-10-03 09:57:40|14809.48|14729.48|14810.37|14730.37|14810.4|14730.4|14809.48|14729.48|9
1727949470000|2024-10-03 09:57:50|14810.91|14730.91|14811.46|14731.46|14812.59|14732.59|14810.91|14730.91|9
1727949480000|2024-10-03 09:58:00|14811.49|14731.49|14809.63|14729.63|14811.49|14731.49|14809.63|14729.63|8
1727949490000|2024-10-03 09:58:10|14809.62|14729.62|14808.82|14728.82|14809.74|14729.74|14808.82|14728.82|10
1727949500000|2024-10-03 09:58:20|14808.72|14728.72|14808.38|14728.38|14808.72|14728.72|14808.38|14728.38|4
1727949510000|2024-10-03 09:58:30|14808.37|14728.37|14808.36|14728.36|14808.4|14728.4|14808.36|14728.36|4
1727949520000|2024-10-03 09:58:40|14808.35|14728.35|14807.88|14727.88|14808.36|14728.36|14807.88|14727.88|8
1727949530000|2024-10-03 09:58:50|14808.59|14728.59|14808.02|14728.02|14808.59|14728.59|14808.02|14728.02|6
1727949540000|2024-10-03 09:59:00|14808.03|14728.03|14808.67|14728.67|14808.74|14728.74|14808.03|14728.03|8
1727949550000|2024-10-03 09:59:10|14810.52|14730.52|14809.18|14729.18|14810.52|14730.52|14809.18|14729.18|6
1727949560000|2024-10-03 09:59:20|14809.54|14729.54|14809.94|14729.94|14809.97|14729.97|14809.54|14729.54|7
1727949570000|2024-10-03 09:59:30|14809.77|14729.77|14809.45|14729.45|14809.77|14729.77|14809.45|14729.45|5
1727949580000|2024-10-03 09:59:40|14809.44|14729.44|14808.9|14728.9|14809.44|14729.44|14808.9|14728.9|10
1727949590000|2024-10-03 09:59:50|14808.91|14728.91|14808.77|14728.77|14808.91|14728.91|14808.73|14728.73|8
1727949600000|2024-10-03 10:00:00|14808.78|14728.78|14809.77|14729.77|14810.05|14730.05|14808.75|14728.75|10
1727949610000|2024-10-03 10:00:10|14809.28|14729.28|14809.39|14729.39|14809.6|14729.6|14808.68|14728.68|8
1727949620000|2024-10-03 10:00:20|14809.75|14729.75|14809.18|14729.18|14809.75|14729.75|14808.32|14728.32|10
1727949630000|2024-10-03 10:00:30|14809.63|14729.63|14809.95|14729.95|14810.45|14730.45|14809.63|14729.63|10
1727949640000|2024-10-03 10:00:40|14809.92|14729.92|14807.5|14727.5|14809.92|14729.92|14806.86|14726.86|10
1727949650000|2024-10-03 10:00:50|14807.53|14727.53|14805.94|14725.94|14807.92|14727.92|14805.94|14725.94|8
1727949660000|2024-10-03 10:01:00|14806.01|14726.01|14809.87|14729.87|14809.92|14729.92|14806.01|14726.01|10
1727949670000|2024-10-03 10:01:10|14810.24|14730.24|14810.51|14730.51|14812.09|14732.09|14810.01|14730.01|10
1727949680000|2024-10-03 10:01:20|14812.49|14732.49|14810.26|14730.26|14812.49|14732.49|14810.26|14730.26|10
1727949690000|2024-10-03 10:01:30|14810.29|14730.29|14809.67|14729.67|14811.18|14731.18|14809.67|14729.67|7
1727949700000|2024-10-03 10:01:40|14809.44|14729.44|14809.06|14729.06|14810.25|14730.25|14808.9|14728.9|10
1727949710000|2024-10-03 10:01:50|14808.75|14728.75|14807.8|14727.8|14808.75|14728.75|14805.09|14725.09|10
1727949720000|2024-10-03 10:02:00|14806.75|14726.75|14805.34|14725.34|14806.75|14726.75|14805.24|14725.24|10
1727949730000|2024-10-03 10:02:10|14806.29|14726.29|14806.3|14726.3|14806.5|14726.5|14805.86|14725.86|9
1727949740000|2024-10-03 10:02:20|14807.23|14727.23|14807.48|14727.48|14807.51|14727.51|14807.23|14727.23|9
1727949750000|2024-10-03 10:02:30|14808.01|14728.01|14808.28|14728.28|14808.28|14728.28|14807.67|14727.67|10
1727949760000|2024-10-03 10:02:40|14808.36|14728.36|14810.28|14730.28|14810.32|14730.32|14808.36|14728.36|9
1727949770000|2024-10-03 10:02:50|14810.29|14730.29|14814.29|14734.29|14814.29|14734.29|14810.29|14730.29|8
1727949780000|2024-10-03 10:03:00|14819.08|14739.08|14820.05|14740.05|14822.66|14742.66|14819.08|14739.08|10
1727949790000|2024-10-03 10:03:10|14819.76|14739.76|14819.7|14739.7|14819.82|14739.82|14819.7|14739.7|10
1727949800000|2024-10-03 10:03:20|14819.59|14739.59|14813.61|14733.61|14819.59|14739.59|14813.48|14733.48|9
1727949810000|2024-10-03 10:03:30|14813.54|14733.54|14809.46|14729.46|14813.54|14733.54|14809.46|14729.46|9
1727949820000|2024-10-03 10:03:40|14809.57|14729.57|14809.53|14729.53|14809.57|14729.57|14809.16|14729.16|8
1727949830000|2024-10-03 10:03:50|14810.09|14730.09|14809.5|14729.5|14810.29|14730.29|14809.43|14729.43|10
1727949840000|2024-10-03 10:04:00|14809.47|14729.47|14810.26|14730.26|14810.26|14730.26|14809.46|14729.46|8
1727949850000|2024-10-03 10:04:10|14810.27|14730.27|14810.15|14730.15|14810.27|14730.27|14809.14|14729.14|10
1727949860000|2024-10-03 10:04:20|14810.25|14730.25|14808.64|14728.64|14810.25|14730.25|14808.64|14728.64|9
1727949870000|2024-10-03 10:04:30|14808.87|14728.87|14810.58|14730.58|14810.58|14730.58|14808.82|14728.82|9
1727949880000|2024-10-03 10:04:40|14809.96|14729.96|14809.36|14729.36|14809.98|14729.98|14809.36|14729.36|6
1727949890000|2024-10-03 10:04:50|14809.3|14729.3|14808.23|14728.23|14809.3|14729.3|14808.23|14728.23|8
1727949900000|2024-10-03 10:05:00|14808.33|14728.33|14809.16|14729.16|14810.25|14730.25|14808.33|14728.33|9
1727949910000|2024-10-03 10:05:10|14809.15|14729.15|14807.27|14727.27|14809.64|14729.64|14807.27|14727.27|10
1727949920000|2024-10-03 10:05:20|14807.21|14727.21|14808.76|14728.76|14808.76|14728.76|14807.15|14727.15|9
1727949930000|2024-10-03 10:05:30|14808.78|14728.78|14807.33|14727.33|14808.79|14728.79|14807.12|14727.12|9
1727949940000|2024-10-03 10:05:40|14807.31|14727.31|14807.48|14727.48|14807.66|14727.66|14807.15|14727.15|9
1727949950000|2024-10-03 10:05:50|14807.4|14727.4|14807.45|14727.45|14807.58|14727.58|14807.31|14727.31|5
1727949960000|2024-10-03 10:06:00|14807.28|14727.28|14806.63|14726.63|14807.28|14727.28|14806.18|14726.18|9
1727949970000|2024-10-03 10:06:10|14806.85|14726.85|14804.38|14724.38|14807.13|14727.13|14804.38|14724.38|10
1727949980000|2024-10-03 10:06:20|14804.52|14724.52|14801.47|14721.47|14804.52|14724.52|14801.47|14721.47|9
1727949990000|2024-10-03 10:06:30|14801.46|14721.46|14799.65|14719.65|14801.46|14721.46|14799.65|14719.65|10
1727950000000|2024-10-03 10:06:40|14799.55|14719.55|14799.69|14719.69|14799.79|14719.79|14799.43|14719.43|9
1727950010000|2024-10-03 10:06:50|14799.73|14719.73|14800.93|14720.93|14800.93|14720.93|14799.73|14719.73|10
1727950020000|2024-10-03 10:07:00|14800.96|14720.96|14803.62|14723.62|14803.62|14723.62|14800.96|14720.96|10
1727950030000|2024-10-03 10:07:10|14804.73|14724.73|14806.2|14726.2|14806.2|14726.2|14804.2|14724.2|9
1727950040000|2024-10-03 10:07:20|14806.51|14726.51|14810.78|14730.78|14810.78|14730.78|14806.51|14726.51|9
1727950050000|2024-10-03 10:07:30|14811.61|14731.61|14812.35|14732.35|14812.36|14732.36|14811.37|14731.37|9
1727950060000|2024-10-03 10:07:40|14812.38|14732.38|14810.92|14730.92|14812.38|14732.38|14810.9|14730.9|10
1727950070000|2024-10-03 10:07:50|14810.91|14730.91|14810.78|14730.78|14810.91|14730.91|14810.77|14730.77|7
1727950080000|2024-10-03 10:08:00|14810.71|14730.71|14810.41|14730.41|14810.77|14730.77|14809.09|14729.09|10
1727950090000|2024-10-03 10:08:10|14809.9|14729.9|14809.51|14729.51|14810.35|14730.35|14809.36|14729.36|10
1727950100000|2024-10-03 10:08:20|14809.49|14729.49|14809.48|14729.48|14809.94|14729.94|14809.47|14729.47|8
1727950110000|2024-10-03 10:08:30|14809.5|14729.5|14809.46|14729.46|14809.8|14729.8|14809.4|14729.4|7
1727950120000|2024-10-03 10:08:40|14809.42|14729.42|14809.12|14729.12|14809.42|14729.42|14808.65|14728.65|9
1727950130000|2024-10-03 10:08:50|14808.31|14728.31|14808.17|14728.17|14809.39|14729.39|14808.17|14728.17|9
1727950140000|2024-10-03 10:09:00|14810|14730|14811.15|14731.15|14811.29|14731.29|14810|14730|10
1727950150000|2024-10-03 10:09:10|14811.16|14731.16|14812.92|14732.92|14812.92|14732.92|14810.8|14730.8|8
1727950160000|2024-10-03 10:09:20|14812.93|14732.93|14813.24|14733.24|14813.24|14733.24|14812.93|14732.93|7
1727950170000|2024-10-03 10:09:30|14813.18|14733.18|14811.9|14731.9|14813.18|14733.18|14811.9|14731.9|6
1727950180000|2024-10-03 10:09:40|14811.88|14731.88|14811.78|14731.78|14811.89|14731.89|14811.76|14731.76|7
1727950190000|2024-10-03 10:09:50|14812.11|14732.11|14811.26|14731.26|14812.11|14732.11|14811.26|14731.26|8
1727950200000|2024-10-03 10:10:00|14811.21|14731.21|14811.63|14731.63|14811.66|14731.66|14811.2|14731.2|7
1727950210000|2024-10-03 10:10:10|14811.2|14731.2|14810.59|14730.59|14811.36|14731.36|14810.35|14730.35|9
1727950220000|2024-10-03 10:10:20|14810.61|14730.61|14809.45|14729.45|14811.11|14731.11|14809.45|14729.45|9
1727950230000|2024-10-03 10:10:30|14809.44|14729.44|14809.58|14729.58|14809.82|14729.82|14809.26|14729.26|8
1727950240000|2024-10-03 10:10:40|14809.52|14729.52|14808.97|14728.97|14809.52|14729.52|14808.4|14728.4|10
1727950250000|2024-10-03 10:10:50|14808.61|14728.61|14808.74|14728.74|14808.82|14728.82|14807.66|14727.66|8
1727950260000|2024-10-03 10:11:00|14808.7|14728.7|14806.96|14726.96|14808.7|14728.7|14806.26|14726.26|9
1727950270000|2024-10-03 10:11:10|14808.02|14728.02|14809.29|14729.29|14809.29|14729.29|14807.3|14727.3|10
1727950280000|2024-10-03 10:11:20|14809.85|14729.85|14808.28|14728.28|14810.18|14730.18|14807.96|14727.96|10
1727950290000|2024-10-03 10:11:30|14809.13|14729.13|14810.54|14730.54|14810.54|14730.54|14809.13|14729.13|10
1727950300000|2024-10-03 10:11:40|14810.63|14730.63|14809.29|14729.29|14810.63|14730.63|14809.26|14729.26|10
1727950310000|2024-10-03 10:11:50|14809.85|14729.85|14809.24|14729.24|14809.85|14729.85|14809.24|14729.24|7
1727950320000|2024-10-03 10:12:00|14809.23|14729.23|14807.44|14727.44|14809.55|14729.55|14807.44|14727.44|10
1727950330000|2024-10-03 10:12:10|14807.42|14727.42|14807.23|14727.23|14808.12|14728.12|14807.23|14727.23|10
1727950340000|2024-10-03 10:12:20|14806.42|14726.42|14803.14|14723.14|14806.42|14726.42|14803.14|14723.14|10
1727950350000|2024-10-03 10:12:30|14803.08|14723.08|14803.09|14723.09|14803.3|14723.3|14803.03|14723.03|10
1727950360000|2024-10-03 10:12:40|14803.81|14723.81|14804.11|14724.11|14804.15|14724.15|14803.81|14723.81|10
1727950370000|2024-10-03 10:12:50|14804.08|14724.08|14804.74|14724.74|14804.85|14724.85|14804.08|14724.08|10
1727950380000|2024-10-03 10:13:00|14806.3|14726.3|14806.28|14726.28|14806.71|14726.71|14806.28|14726.28|8
1727950390000|2024-10-03 10:13:10|14806.76|14726.76|14806.21|14726.21|14806.88|14726.88|14806.13|14726.13|10
1727950400000|2024-10-03 10:13:20|14806.38|14726.38|14807.19|14727.19|14807.25|14727.25|14806.23|14726.23|10
1727950410000|2024-10-03 10:13:30|14807.25|14727.25|14807.89|14727.89|14807.92|14727.92|14807.25|14727.25|9
1727950420000|2024-10-03 10:13:40|14807.88|14727.88|14807.82|14727.82|14807.93|14727.93|14807.77|14727.77|7
1727950430000|2024-10-03 10:13:50|14810.12|14730.12|14810.33|14730.33|14810.69|14730.69|14810.1|14730.1|10
1727950440000|2024-10-03 10:14:00|14812.4|14732.4|14812.43|14732.43|14812.48|14732.48|14812.31|14732.31|10
1727950450000|2024-10-03 10:14:10|14812.45|14732.45|14814.58|14734.58|14814.58|14734.58|14812.45|14732.45|9
1727950460000|2024-10-03 10:14:20|14814.68|14734.68|14814.7|14734.7|14815.02|14735.02|14814.68|14734.68|9
1727950470000|2024-10-03 10:14:30|14814.65|14734.65|14813.07|14733.07|14814.65|14734.65|14813.07|14733.07|9
1727950480000|2024-10-03 10:14:40|14813.03|14733.03|14811.72|14731.72|14813.03|14733.03|14811.39|14731.39|10
1727950490000|2024-10-03 10:14:50|14812.1|14732.1|14812.58|14732.58|14812.58|14732.58|14811.72|14731.72|9
1727950500000|2024-10-03 10:15:00|14812.55|14732.55|14812|14732|14812.55|14732.55|14811.52|14731.52|10
1727950510000|2024-10-03 10:15:10|14812.78|14732.78|14811.43|14731.43|14812.79|14732.79|14811.33|14731.33|10
1727950520000|2024-10-03 10:15:20|14811.24|14731.24|14811.43|14731.43|14811.52|14731.52|14809.98|14729.98|10
1727950530000|2024-10-03 10:15:30|14811.01|14731.01|14811.99|14731.99|14812.1|14732.1|14811.01|14731.01|10
1727950540000|2024-10-03 10:15:40|14811.95|14731.95|14810.08|14730.08|14811.95|14731.95|14810.08|14730.08|9
1727950550000|2024-10-03 10:15:50|14809.59|14729.59|14810.01|14730.01|14810.36|14730.36|14809.56|14729.56|9
1727950560000|2024-10-03 10:16:00|14809.98|14729.98|14811.09|14731.09|14811.09|14731.09|14809.95|14729.95|10
1727950570000|2024-10-03 10:16:10|14811.08|14731.08|14810.17|14730.17|14811.32|14731.32|14810.17|14730.17|9
1727950580000|2024-10-03 10:16:20|14810.01|14730.01|14810.09|14730.09|14810.09|14730.09|14809.92|14729.92|9
1727950590000|2024-10-03 10:16:30|14810.57|14730.57|14808.54|14728.54|14810.57|14730.57|14808.47|14728.47|10
1727950600000|2024-10-03 10:16:40|14808.47|14728.47|14806.55|14726.55|14808.59|14728.59|14806.55|14726.55|10
1727950610000|2024-10-03 10:16:50|14806.45|14726.45|14804.99|14724.99|14806.45|14726.45|14804.88|14724.88|10
1727950620000|2024-10-03 10:17:00|14803.76|14723.76|14804.37|14724.37|14804.46|14724.46|14803.7|14723.7|10
1727950630000|2024-10-03 10:17:10|14804.43|14724.43|14803.97|14723.97|14804.88|14724.88|14803.97|14723.97|10
1727950640000|2024-10-03 10:17:20|14803.95|14723.95|14802.58|14722.58|14803.99|14723.99|14802|14722|10
1727950650000|2024-10-03 10:17:30|14802.49|14722.49|14801.11|14721.11|14802.56|14722.56|14801.11|14721.11|10
1727950660000|2024-10-03 10:17:40|14801.15|14721.15|14802.53|14722.53|14802.55|14722.55|14801.15|14721.15|9
1727950670000|2024-10-03 10:17:50|14802.32|14722.32|14802.3|14722.3|14802.38|14722.38|14802.1|14722.1|9
1727950680000|2024-10-03 10:18:00|14802.31|14722.31|14802.79|14722.79|14802.79|14722.79|14802.26|14722.26|8
1727950690000|2024-10-03 10:18:10|14802.82|14722.82|14803.45|14723.45|14803.49|14723.49|14802.82|14722.82|10
1727950700000|2024-10-03 10:18:20|14803.44|14723.44|14801.06|14721.06|14803.96|14723.96|14801.06|14721.06|9
1727950710000|2024-10-03 10:18:30|14800.94|14720.94|14800.29|14720.29|14800.94|14720.94|14798.56|14718.56|10
1727950720000|2024-10-03 10:18:40|14800.42|14720.42|14800.61|14720.61|14801.04|14721.04|14800.42|14720.42|9
1727950730000|2024-10-03 10:18:50|14800.57|14720.57|14802.18|14722.18|14802.18|14722.18|14800.53|14720.53|9
1727950740000|2024-10-03 10:19:00|14802.25|14722.25|14801.98|14721.98|14802.38|14722.38|14801.23|14721.23|9
1727950750000|2024-10-03 10:19:10|14801.72|14721.72|14801.65|14721.65|14802.14|14722.14|14801.42|14721.42|9
1727950760000|2024-10-03 10:19:20|14801.63|14721.63|14802.62|14722.62|14802.66|14722.66|14801.63|14721.63|9
1727950770000|2024-10-03 10:19:30|14801.96|14721.96|14802.14|14722.14|14802.81|14722.81|14801.91|14721.91|10
1727950780000|2024-10-03 10:19:40|14802.16|14722.16|14802.09|14722.09|14802.26|14722.26|14802.09|14722.09|10
1727950790000|2024-10-03 10:19:50|14802.08|14722.08|14800.28|14720.28|14802.08|14722.08|14799.91|14719.91|10
1727950800000|2024-10-03 10:20:00|14800.27|14720.27|14799.41|14719.41|14800.27|14720.27|14799.38|14719.38|9
1727950810000|2024-10-03 10:20:10|14799.9|14719.9|14799.16|14719.16|14799.9|14719.9|14798.7|14718.7|8
1727950820000|2024-10-03 10:20:20|14799.22|14719.22|14800.23|14720.23|14800.23|14720.23|14799.22|14719.22|8
1727950830000|2024-10-03 10:20:30|14800.03|14720.03|14806.78|14726.78|14806.78|14726.78|14800.03|14720.03|10
1727950840000|2024-10-03 10:20:40|14807.15|14727.15|14813.4|14733.4|14813.81|14733.81|14807.15|14727.15|10
1727950850000|2024-10-03 10:20:50|14814.45|14734.45|14818.04|14738.04|14818.44|14738.44|14814.45|14734.45|8
1727950860000|2024-10-03 10:21:00|14818.34|14738.34|14815.02|14735.02|14818.34|14738.34|14814.42|14734.42|10
1727950870000|2024-10-03 10:21:10|14814.11|14734.11|14814.61|14734.61|14814.61|14734.61|14814.11|14734.11|10
1727950880000|2024-10-03 10:21:20|14814.62|14734.62|14815.45|14735.45|14815.68|14735.68|14814.62|14734.62|10
1727950890000|2024-10-03 10:21:30|14815.13|14735.13|14815.66|14735.66|14815.68|14735.68|14813.99|14733.99|9
1727950900000|2024-10-03 10:21:40|14816.39|14736.39|14816.87|14736.87|14816.87|14736.87|14815.93|14735.93|9
1727950910000|2024-10-03 10:21:50|14816.84|14736.84|14817.04|14737.04|14817.04|14737.04|14816.14|14736.14|7
1727950920000|2024-10-03 10:22:00|14816.99|14736.99|14816.74|14736.74|14817.59|14737.59|14816.66|14736.66|9
1727950930000|2024-10-03 10:22:10|14816.54|14736.54|14816.33|14736.33|14816.54|14736.54|14815.4|14735.4|8
1727950940000|2024-10-03 10:22:20|14816.42|14736.42|14817.88|14737.88|14817.88|14737.88|14816.42|14736.42|9
1727950950000|2024-10-03 10:22:30|14817.38|14737.38|14819.52|14739.52|14819.52|14739.52|14817.34|14737.34|9
1727950960000|2024-10-03 10:22:40|14819.25|14739.25|14820.08|14740.08|14820.08|14740.08|14819.25|14739.25|10
1727950970000|2024-10-03 10:22:50|14820.09|14740.09|14820.23|14740.23|14820.79|14740.79|14820.09|14740.09|9
1727950980000|2024-10-03 10:23:00|14820.24|14740.24|14819.07|14739.07|14820.36|14740.36|14819.07|14739.07|9
1727950990000|2024-10-03 10:23:10|14819.04|14739.04|14817.43|14737.43|14819.04|14739.04|14817.28|14737.28|10
1727951000000|2024-10-03 10:23:20|14817.57|14737.57|14816.01|14736.01|14817.57|14737.57|14815.97|14735.97|10
1727951010000|2024-10-03 10:23:30|14815.95|14735.95|14815.11|14735.11|14815.95|14735.95|14815.11|14735.11|9
1727951020000|2024-10-03 10:23:40|14815.05|14735.05|14815.82|14735.82|14815.82|14735.82|14815.04|14735.04|7
1727951030000|2024-10-03 10:23:50|14815.69|14735.69|14815.98|14735.98|14816.07|14736.07|14814.98|14734.98|10
1727951040000|2024-10-03 10:24:00|14816.38|14736.38|14816.63|14736.63|14816.63|14736.63|14816.16|14736.16|10
1727951050000|2024-10-03 10:24:10|14816.65|14736.65|14816.81|14736.81|14816.86|14736.86|14816.39|14736.39|10
1727951060000|2024-10-03 10:24:20|14817.05|14737.05|14815.51|14735.51|14817.45|14737.45|14815.51|14735.51|9
1727951070000|2024-10-03 10:24:30|14815.49|14735.49|14815.7|14735.7|14816.29|14736.29|14815.45|14735.45|7
1727951080000|2024-10-03 10:24:40|14815.68|14735.68|14815.66|14735.66|14815.69|14735.69|14815.59|14735.59|9
1727951090000|2024-10-03 10:24:50|14815.69|14735.69|14815.87|14735.87|14815.91|14735.91|14815.54|14735.54|7
1727951100000|2024-10-03 10:25:00|14815.05|14735.05|14815.94|14735.94|14815.96|14735.96|14815.05|14735.05|9
1727951110000|2024-10-03 10:25:10|14816.7|14736.7|14816.29|14736.29|14816.77|14736.77|14815.95|14735.95|8
1727951120000|2024-10-03 10:25:20|14816.24|14736.24|14816.15|14736.15|14816.24|14736.24|14816.14|14736.14|9
1727951130000|2024-10-03 10:25:30|14816.16|14736.16|14814.35|14734.35|14816.17|14736.17|14813.86|14733.86|9
1727951140000|2024-10-03 10:25:40|14814.47|14734.47|14813.77|14733.77|14815.57|14735.57|14812.74|14732.74|10
1727951150000|2024-10-03 10:25:50|14813.02|14733.02|14811.31|14731.31|14813.08|14733.08|14811.31|14731.31|10
1727951160000|2024-10-03 10:26:00|14811.75|14731.75|14811.96|14731.96|14812.01|14732.01|14811.72|14731.72|7
1727951170000|2024-10-03 10:26:10|14812.05|14732.05|14811.33|14731.33|14812.08|14732.08|14811.33|14731.33|8
1727951180000|2024-10-03 10:26:20|14811.26|14731.26|14808.04|14728.04|14811.26|14731.26|14807.86|14727.86|10
1727951190000|2024-10-03 10:26:30|14808.54|14728.54|14808.23|14728.23|14809.09|14729.09|14808.23|14728.23|6
1727951200000|2024-10-03 10:26:40|14807.52|14727.52|14808.3|14728.3|14808.3|14728.3|14807.52|14727.52|9
1727951210000|2024-10-03 10:26:50|14808.52|14728.52|14810.04|14730.04|14810.44|14730.44|14808.52|14728.52|10
1727951220000|2024-10-03 10:27:00|14810.03|14730.03|14809.15|14729.15|14810.92|14730.92|14809.15|14729.15|10
1727951230000|2024-10-03 10:27:10|14809.1|14729.1|14805.64|14725.64|14809.1|14729.1|14804.96|14724.96|10
1727951240000|2024-10-03 10:27:20|14806.4|14726.4|14807.25|14727.25|14807.84|14727.84|14806.32|14726.32|10
1727951250000|2024-10-03 10:27:30|14807.29|14727.29|14808.59|14728.59|14808.69|14728.69|14807.29|14727.29|9
1727951260000|2024-10-03 10:27:40|14809.26|14729.26|14810|14730|14810|14730|14809.24|14729.24|10
1727951270000|2024-10-03 10:27:50|14810.09|14730.09|14809.63|14729.63|14810.13|14730.13|14809.63|14729.63|6
1727951280000|2024-10-03 10:28:00|14809.65|14729.65|14810.1|14730.1|14810.1|14730.1|14808.97|14728.97|9
1727951290000|2024-10-03 10:28:10|14810.12|14730.12|14810.47|14730.47|14810.62|14730.62|14810.07|14730.07|9
1727951300000|2024-10-03 10:28:20|14810.48|14730.48|14812.21|14732.21|14812.26|14732.26|14810.48|14730.48|10
1727951310000|2024-10-03 10:28:30|14812.29|14732.29|14812.33|14732.33|14812.34|14732.34|14812.27|14732.27|8
1727951320000|2024-10-03 10:28:40|14812.32|14732.32|14813.35|14733.35|14813.35|14733.35|14812.17|14732.17|9
1727951330000|2024-10-03 10:28:50|14813.41|14733.41|14812.26|14732.26|14813.48|14733.48|14812.25|14732.25|10
1727951340000|2024-10-03 10:29:00|14812.28|14732.28|14812.85|14732.85|14812.89|14732.89|14812.28|14732.28|10
1727951350000|2024-10-03 10:29:10|14812.84|14732.84|14814.19|14734.19|14814.19|14734.19|14812.84|14732.84|8
1727951360000|2024-10-03 10:29:20|14814.03|14734.03|14814.22|14734.22|14814.65|14734.65|14814.03|14734.03|9
1727951370000|2024-10-03 10:29:30|14814.21|14734.21|14814.24|14734.24|14814.28|14734.28|14813.7|14733.7|8
1727951380000|2024-10-03 10:29:40|14814.21|14734.21|14813.87|14733.87|14814.21|14734.21|14813.87|14733.87|10
1727951390000|2024-10-03 10:29:50|14814.97|14734.97|14814.69|14734.69|14814.97|14734.97|14814.4|14734.4|7
1727951400000|2024-10-03 10:30:00|14815.05|14735.05|14816.87|14736.87|14817.86|14737.86|14815.05|14735.05|9
1727951410000|2024-10-03 10:30:10|14816.8|14736.8|14820.13|14740.13|14820.13|14740.13|14816.8|14736.8|10
1727951420000|2024-10-03 10:30:20|14820.67|14740.67|14821.98|14741.98|14822|14742|14820.67|14740.67|9
1727951430000|2024-10-03 10:30:30|14822.05|14742.05|14823.33|14743.33|14823.34|14743.34|14822.05|14742.05|10
1727951440000|2024-10-03 10:30:40|14823.35|14743.35|14827.35|14747.35|14827.35|14747.35|14823.35|14743.35|9
1727951450000|2024-10-03 10:30:50|14830.89|14750.89|14830.7|14750.7|14832.5|14752.5|14830.7|14750.7|9
1727951460000|2024-10-03 10:31:00|14830.74|14750.74|14831.4|14751.4|14831.4|14751.4|14830.59|14750.59|9
1727951470000|2024-10-03 10:31:10|14831.41|14751.41|14833.99|14753.99|14834.59|14754.59|14831.41|14751.41|9
1727951480000|2024-10-03 10:31:20|14834|14754|14833.03|14753.03|14834.06|14754.06|14832.6|14752.6|9
1727951490000|2024-10-03 10:31:30|14833.13|14753.13|14833.76|14753.76|14834.15|14754.15|14833.13|14753.13|9
1727951500000|2024-10-03 10:31:40|14833.74|14753.74|14834.2|14754.2|14834.82|14754.82|14833.74|14753.74|8
1727951510000|2024-10-03 10:31:50|14833.97|14753.97|14833.81|14753.81|14833.97|14753.97|14832.89|14752.89|10
1727951520000|2024-10-03 10:32:00|14834.04|14754.04|14838.19|14758.19|14838.19|14758.19|14833.64|14753.64|10
1727951530000|2024-10-03 10:32:10|14838.21|14758.21|14839.95|14759.95|14839.95|14759.95|14838.21|14758.21|9
1727951540000|2024-10-03 10:32:20|14840.01|14760.01|14841.25|14761.25|14841.25|14761.25|14840.01|14760.01|10
1727951550000|2024-10-03 10:32:30|14842.6|14762.6|14850.09|14770.09|14850.09|14770.09|14842.6|14762.6|10
1727951560000|2024-10-03 10:32:40|14851.21|14771.21|14856.2|14776.2|14856.2|14776.2|14851.21|14771.21|10
1727951570000|2024-10-03 10:32:50|14856.33|14776.33|14856.25|14776.25|14856.33|14776.33|14855.1|14775.1|10
1727951580000|2024-10-03 10:33:00|14856.21|14776.21|14856.26|14776.26|14856.78|14776.78|14856.19|14776.19|8
1727951590000|2024-10-03 10:33:10|14856.28|14776.28|14856.47|14776.47|14857.15|14777.15|14856.22|14776.22|10
1727951600000|2024-10-03 10:33:20|14856.45|14776.45|14852.95|14772.95|14856.45|14776.45|14852.95|14772.95|9
1727951610000|2024-10-03 10:33:30|14852.61|14772.61|14852.82|14772.82|14852.82|14772.82|14851.8|14771.8|10
1727951620000|2024-10-03 10:33:40|14852.66|14772.66|14853.21|14773.21|14853.23|14773.23|14851.62|14771.62|8
1727951630000|2024-10-03 10:33:50|14853.25|14773.25|14854.16|14774.16|14854.16|14774.16|14853.25|14773.25|10
1727951640000|2024-10-03 10:34:00|14854.17|14774.17|14851.78|14771.78|14854.21|14774.21|14851.78|14771.78|10
1727951650000|2024-10-03 10:34:10|14851.87|14771.87|14850.35|14770.35|14851.87|14771.87|14850.35|14770.35|10
1727951660000|2024-10-03 10:34:20|14850.21|14770.21|14851.13|14771.13|14851.13|14771.13|14850.21|14770.21|10
1727951670000|2024-10-03 10:34:30|14851.18|14771.18|14847.37|14767.37|14851.19|14771.19|14847.37|14767.37|10
1727951680000|2024-10-03 10:34:40|14846.89|14766.89|14845.9|14765.9|14847.28|14767.28|14845.9|14765.9|10
1727951690000|2024-10-03 10:34:50|14845.89|14765.89|14845.26|14765.26|14845.93|14765.93|14844.87|14764.87|10
1727951700000|2024-10-03 10:35:00|14845.28|14765.28|14843.39|14763.39|14845.29|14765.29|14843.39|14763.39|10
1727951710000|2024-10-03 10:35:10|14841.63|14761.63|14840.54|14760.54|14841.63|14761.63|14839.64|14759.64|10
1727951720000|2024-10-03 10:35:20|14841.1|14761.1|14841.8|14761.8|14842.44|14762.44|14841.05|14761.05|10
1727951730000|2024-10-03 10:35:30|14842.64|14762.64|14842.14|14762.14|14842.75|14762.75|14842.14|14762.14|8
1727951740000|2024-10-03 10:35:40|14842.09|14762.09|14842.53|14762.53|14842.58|14762.58|14842.09|14762.09|9
1727951750000|2024-10-03 10:35:50|14842.55|14762.55|14843.25|14763.25|14843.25|14763.25|14842.53|14762.53|9
1727951760000|2024-10-03 10:36:00|14843.23|14763.23|14842.19|14762.19|14843.48|14763.48|14842.19|14762.19|10
1727951770000|2024-10-03 10:36:10|14842.13|14762.13|14840.31|14760.31|14842.43|14762.43|14840.31|14760.31|9
1727951780000|2024-10-03 10:36:20|14840.4|14760.4|14840.15|14760.15|14840.4|14760.4|14839.71|14759.71|10
1727951790000|2024-10-03 10:36:30|14840.29|14760.29|14840|14760|14840.68|14760.68|14839.82|14759.82|9
1727951800000|2024-10-03 10:36:40|14840.66|14760.66|14840.28|14760.28|14840.66|14760.66|14839.55|14759.55|10
1727951810000|2024-10-03 10:36:50|14840.3|14760.3|14839.27|14759.27|14840.3|14760.3|14839.27|14759.27|8
1727951820000|2024-10-03 10:37:00|14839|14759|14837.76|14757.76|14839|14759|14837.76|14757.76|10
1727951830000|2024-10-03 10:37:10|14837.5|14757.5|14836.9|14756.9|14837.5|14757.5|14836.1|14756.1|9
1727951840000|2024-10-03 10:37:20|14837.03|14757.03|14837.34|14757.34|14837.65|14757.65|14837.03|14757.03|8
1727951850000|2024-10-03 10:37:30|14837.36|14757.36|14837.05|14757.05|14837.89|14757.89|14836.99|14756.99|9
1727951860000|2024-10-03 10:37:40|14836.27|14756.27|14834.65|14754.65|14836.31|14756.31|14834.13|14754.13|10
1727951870000|2024-10-03 10:37:50|14834.7|14754.7|14833.51|14753.51|14834.7|14754.7|14833.51|14753.51|10
1727951880000|2024-10-03 10:38:00|14833.54|14753.54|14832.38|14752.38|14833.61|14753.61|14832.38|14752.38|9
1727951890000|2024-10-03 10:38:10|14830.76|14750.76|14830.62|14750.62|14830.76|14750.76|14830.41|14750.41|9
1727951900000|2024-10-03 10:38:20|14831.16|14751.16|14831.99|14751.99|14832.47|14752.47|14831.16|14751.16|9
1727951910000|2024-10-03 10:38:30|14828.77|14748.77|14827.25|14747.25|14828.77|14748.77|14827.05|14747.05|10
1727951920000|2024-10-03 10:38:40|14827.35|14747.35|14826.84|14746.84|14827.35|14747.35|14826.84|14746.84|8
1727951930000|2024-10-03 10:38:50|14826.34|14746.34|14827.3|14747.3|14827.35|14747.35|14826.15|14746.15|10
1727951940000|2024-10-03 10:39:00|14827.2|14747.2|14827.05|14747.05|14827.2|14747.2|14826.37|14746.37|7
1727951950000|2024-10-03 10:39:10|14827.08|14747.08|14830.13|14750.13|14830.13|14750.13|14827.08|14747.08|10
1727951960000|2024-10-03 10:39:20|14830.17|14750.17|14830.71|14750.71|14830.71|14750.71|14830.13|14750.13|9
1727951970000|2024-10-03 10:39:30|14831.18|14751.18|14836.09|14756.09|14836.09|14756.09|14831.18|14751.18|9
1727951980000|2024-10-03 10:39:40|14836.07|14756.07|14838.71|14758.71|14839.71|14759.71|14836.07|14756.07|10
1727951990000|2024-10-03 10:39:50|14837.88|14757.88|14838.57|14758.57|14838.71|14758.71|14837.71|14757.71|10
1727952000000|2024-10-03 10:40:00|14838.62|14758.62|14838.62|14758.62|14838.8|14758.8|14838.41|14758.41|10
1727952010000|2024-10-03 10:40:10|14838.7|14758.7|14840.82|14760.82|14840.82|14760.82|14838.69|14758.69|10
1727952020000|2024-10-03 10:40:20|14840.8|14760.8|14839.82|14759.82|14840.81|14760.81|14839.82|14759.82|8
1727952030000|2024-10-03 10:40:30|14839.79|14759.79|14838.82|14758.82|14839.79|14759.79|14838.66|14758.66|10
1727952040000|2024-10-03 10:40:40|14837.31|14757.31|14837.74|14757.74|14837.94|14757.94|14837.31|14757.31|9
1727952050000|2024-10-03 10:40:50|14837.87|14757.87|14837.52|14757.52|14837.87|14757.87|14837.52|14757.52|8
1727952060000|2024-10-03 10:41:00|14837.44|14757.44|14838.59|14758.59|14838.79|14758.79|14837.34|14757.34|10
1727952070000|2024-10-03 10:41:10|14838.6|14758.6|14840.2|14760.2|14840.2|14760.2|14838.57|14758.57|10
1727952080000|2024-10-03 10:41:20|14840.29|14760.29|14842.14|14762.14|14842.14|14762.14|14840.29|14760.29|10
1727952090000|2024-10-03 10:41:30|14842.52|14762.52|14848.87|14768.87|14848.87|14768.87|14842.52|14762.52|9
1727952100000|2024-10-03 10:41:40|14848.7|14768.7|14848.62|14768.62|14849.84|14769.84|14848.62|14768.62|10
1727952110000|2024-10-03 10:41:50|14848.03|14768.03|14847.27|14767.27|14848.03|14768.03|14847.27|14767.27|8
1727952120000|2024-10-03 10:42:00|14847.24|14767.24|14846.83|14766.83|14847.24|14767.24|14846.83|14766.83|9
1727952130000|2024-10-03 10:42:10|14846.61|14766.61|14845.72|14765.72|14847.36|14767.36|14845.72|14765.72|10
1727952140000|2024-10-03 10:42:20|14845.7|14765.7|14845.62|14765.62|14846.29|14766.29|14845.62|14765.62|10
1727952150000|2024-10-03 10:42:30|14845.52|14765.52|14844.78|14764.78|14846.03|14766.03|14844.64|14764.64|9
1727952160000|2024-10-03 10:42:40|14846.8|14766.8|14849.17|14769.17|14849.25|14769.25|14846.8|14766.8|9
1727952170000|2024-10-03 10:42:50|14849.14|14769.14|14849.29|14769.29|14849.54|14769.54|14848.74|14768.74|9
1727952180000|2024-10-03 10:43:00|14849.27|14769.27|14851.5|14771.5|14851.72|14771.72|14849.27|14769.27|10
1727952190000|2024-10-03 10:43:10|14852.35|14772.35|14852.48|14772.48|14852.48|14772.48|14851.54|14771.54|10
1727952200000|2024-10-03 10:43:20|14852.43|14772.43|14851.81|14771.81|14852.62|14772.62|14851.81|14771.81|9
1727952210000|2024-10-03 10:43:30|14850.8|14770.8|14850.45|14770.45|14851.14|14771.14|14850.29|14770.29|8
1727952220000|2024-10-03 10:43:40|14850.55|14770.55|14851.04|14771.04|14852.49|14772.49|14849.9|14769.9|9
1727952230000|2024-10-03 10:43:50|14851.07|14771.07|14852.86|14772.86|14852.86|14772.86|14850.92|14770.92|9
1727952240000|2024-10-03 10:44:00|14853.76|14773.76|14852.4|14772.4|14853.76|14773.76|14852.4|14772.4|10
1727952250000|2024-10-03 10:44:10|14852.38|14772.38|14850.76|14770.76|14852.63|14772.63|14850.76|14770.76|10
1727952260000|2024-10-03 10:44:20|14850.78|14770.78|14853.06|14773.06|14853.06|14773.06|14850.77|14770.77|10
1727952270000|2024-10-03 10:44:30|14853.13|14773.13|14852.11|14772.11|14853.33|14773.33|14852.11|14772.11|10
1727952280000|2024-10-03 10:44:40|14853.32|14773.32|14852.86|14772.86|14853.32|14773.32|14852.86|14772.86|7
1727952290000|2024-10-03 10:44:50|14852.83|14772.83|14853.09|14773.09|14853.14|14773.14|14852.81|14772.81|10
1727952300000|2024-10-03 10:45:00|14853.34|14773.34|14852.59|14772.59|14853.34|14773.34|14852.56|14772.56|9
1727952310000|2024-10-03 10:45:10|14852.61|14772.61|14851.44|14771.44|14852.61|14772.61|14851.44|14771.44|9
1727952320000|2024-10-03 10:45:20|14851.42|14771.42|14851.67|14771.67|14853.3|14773.3|14851.42|14771.42|10
1727952330000|2024-10-03 10:45:30|14851.71|14771.71|14854.26|14774.26|14854.26|14774.26|14851.71|14771.71|8
1727952340000|2024-10-03 10:45:40|14855.64|14775.64|14858.98|14778.98|14858.98|14778.98|14855.64|14775.64|10
1727952350000|2024-10-03 10:45:50|14859.18|14779.18|14861.59|14781.59|14861.62|14781.62|14859.18|14779.18|9
1727952360000|2024-10-03 10:46:00|14861.64|14781.64|14861.14|14781.14|14862.1|14782.1|14861.01|14781.01|10
1727952370000|2024-10-03 10:46:10|14861.18|14781.18|14860.6|14780.6|14861.22|14781.22|14860|14780|9
1727952380000|2024-10-03 10:46:20|14860.28|14780.28|14860.41|14780.41|14860.42|14780.42|14860.02|14780.02|8
1727952390000|2024-10-03 10:46:30|14860.44|14780.44|14861.01|14781.01|14861.51|14781.51|14860.12|14780.12|10
1727952400000|2024-10-03 10:46:40|14861.15|14781.15|14861.12|14781.12|14861.58|14781.58|14861.12|14781.12|10
1727952410000|2024-10-03 10:46:50|14861.42|14781.42|14861.73|14781.73|14862.05|14782.05|14861.39|14781.39|10
1727952420000|2024-10-03 10:47:00|14861.74|14781.74|14859.87|14779.87|14861.74|14781.74|14858.91|14778.91|7
1727952430000|2024-10-03 10:47:10|14859.7|14779.7|14858.61|14778.61|14859.7|14779.7|14858.59|14778.59|8
1727952440000|2024-10-03 10:47:20|14858.68|14778.68|14859.64|14779.64|14859.64|14779.64|14858.68|14778.68|9
1727952450000|2024-10-03 10:47:30|14858.93|14778.93|14858.44|14778.44|14858.93|14778.93|14857.72|14777.72|8
1727952460000|2024-10-03 10:47:40|14857.74|14777.74|14855.81|14775.81|14857.96|14777.96|14855.81|14775.81|10
1727952470000|2024-10-03 10:47:50|14855.77|14775.77|14854.94|14774.94|14855.77|14775.77|14854.94|14774.94|8
1727952480000|2024-10-03 10:48:00|14854.77|14774.77|14855.84|14775.84|14855.84|14775.84|14853.19|14773.19|10
1727952490000|2024-10-03 10:48:10|14855.86|14775.86|14855|14775|14855.86|14775.86|14854.14|14774.14|10
1727952500000|2024-10-03 10:48:20|14855.18|14775.18|14853.78|14773.78|14855.19|14775.19|14853.78|14773.78|9
1727952510000|2024-10-03 10:48:30|14853.4|14773.4|14852.97|14772.97|14853.4|14773.4|14852.97|14772.97|9
1727952520000|2024-10-03 10:48:40|14853.05|14773.05|14852.64|14772.64|14853.05|14773.05|14852.44|14772.44|7
1727952530000|2024-10-03 10:48:50|14852.65|14772.65|14853.95|14773.95|14853.97|14773.97|14852.63|14772.63|9
1727952540000|2024-10-03 10:49:00|14853.94|14773.94|14854.31|14774.31|14854.31|14774.31|14853.93|14773.93|9
1727952550000|2024-10-03 10:49:10|14854.33|14774.33|14856.83|14776.83|14857.23|14777.23|14854.33|14774.33|9
1727952560000|2024-10-03 10:49:20|14856.87|14776.87|14857.54|14777.54|14858.06|14778.06|14856.87|14776.87|8
1727952570000|2024-10-03 10:49:30|14857.08|14777.08|14857.05|14777.05|14857.51|14777.51|14856.78|14776.78|8
1727952580000|2024-10-03 10:49:40|14856.77|14776.77|14857.32|14777.32|14857.63|14777.63|14856.77|14776.77|7
1727952590000|2024-10-03 10:49:50|14857.13|14777.13|14858.63|14778.63|14858.63|14778.63|14857.13|14777.13|8
1727952600000|2024-10-03 10:50:00|14858.67|14778.67|14860.05|14780.05|14860.09|14780.09|14858.67|14778.67|10
1727952610000|2024-10-03 10:50:10|14860.07|14780.07|14860.24|14780.24|14861.91|14781.91|14859.94|14779.94|10
1727952620000|2024-10-03 10:50:20|14860.14|14780.14|14861.55|14781.55|14861.55|14781.55|14860.14|14780.14|10
1727952630000|2024-10-03 10:50:30|14861.58|14781.58|14861.68|14781.68|14861.92|14781.92|14860.92|14780.92|9
1727952640000|2024-10-03 10:50:40|14863.1|14783.1|14864.39|14784.39|14864.48|14784.48|14863.1|14783.1|10
1727952650000|2024-10-03 10:50:50|14864.41|14784.41|14865.66|14785.66|14865.72|14785.72|14864.41|14784.41|10
1727952660000|2024-10-03 10:51:00|14865.67|14785.67|14865.55|14785.55|14865.77|14785.77|14865.55|14785.55|9
1727952670000|2024-10-03 10:51:10|14865.46|14785.46|14863.87|14783.87|14865.53|14785.53|14863.87|14783.87|9
1727952680000|2024-10-03 10:51:20|14863.64|14783.64|14864.72|14784.72|14865.33|14785.33|14863.64|14783.64|9
1727952690000|2024-10-03 10:51:30|14864.47|14784.47|14864.29|14784.29|14864.47|14784.47|14863.9|14783.9|8
1727952700000|2024-10-03 10:51:40|14864.25|14784.25|14863.47|14783.47|14864.25|14784.25|14863.44|14783.44|9
1727952710000|2024-10-03 10:51:50|14863.94|14783.94|14861.61|14781.61|14863.94|14783.94|14861.58|14781.58|9
1727952720000|2024-10-03 10:52:00|14861.6|14781.6|14861.48|14781.48|14862.4|14782.4|14861.48|14781.48|10
1727952730000|2024-10-03 10:52:10|14860.2|14780.2|14856.87|14776.87|14860.2|14780.2|14856.87|14776.87|10
1727952740000|2024-10-03 10:52:20|14856.82|14776.82|14857.99|14777.99|14857.99|14777.99|14856.82|14776.82|10
1727952750000|2024-10-03 10:52:30|14857.98|14777.98|14857.91|14777.91|14858.19|14778.19|14857.9|14777.9|8
1727952760000|2024-10-03 10:52:40|14858.57|14778.57|14858.94|14778.94|14859.2|14779.2|14858.57|14778.57|10
1727952770000|2024-10-03 10:52:50|14858.88|14778.88|14859.07|14779.07|14859.08|14779.08|14858.82|14778.82|7
1727952780000|2024-10-03 10:53:00|14859.16|14779.16|14859.24|14779.24|14859.25|14779.25|14858.94|14778.94|9
1727952790000|2024-10-03 10:53:10|14859.22|14779.22|14856.88|14776.88|14859.22|14779.22|14856.88|14776.88|9
1727952800000|2024-10-03 10:53:20|14856.43|14776.43|14855.63|14775.63|14856.53|14776.53|14854.52|14774.52|10
1727952810000|2024-10-03 10:53:30|14855.78|14775.78|14854.3|14774.3|14855.78|14775.78|14854.3|14774.3|6
1727952820000|2024-10-03 10:53:40|14854.29|14774.29|14854.39|14774.39|14854.95|14774.95|14854.01|14774.01|6
1727952830000|2024-10-03 10:53:50|14854.35|14774.35|14853.61|14773.61|14854.35|14774.35|14853.61|14773.61|10
1727952840000|2024-10-03 10:54:00|14853.24|14773.24|14856.76|14776.76|14856.76|14776.76|14853.2|14773.2|10
1727952850000|2024-10-03 10:54:10|14856.82|14776.82|14855.82|14775.82|14856.82|14776.82|14855.74|14775.74|9
1727952860000|2024-10-03 10:54:20|14855.68|14775.68|14855|14775|14855.69|14775.69|14855|14775|10
1727952870000|2024-10-03 10:54:30|14854.98|14774.98|14855.37|14775.37|14855.44|14775.44|14854.98|14774.98|10
1727952880000|2024-10-03 10:54:40|14855.35|14775.35|14854.68|14774.68|14855.35|14775.35|14854.36|14774.36|9
1727952890000|2024-10-03 10:54:50|14856.2|14776.2|14857.23|14777.23|14857.23|14777.23|14855.86|14775.86|9
1727952900000|2024-10-03 10:55:00|14858.06|14778.06|14862.19|14782.19|14862.19|14782.19|14858.04|14778.04|9
1727952910000|2024-10-03 10:55:10|14862.18|14782.18|14862.56|14782.56|14862.57|14782.57|14862.15|14782.15|8
1727952920000|2024-10-03 10:55:20|14862.28|14782.28|14862.3|14782.3|14862.46|14782.46|14862.19|14782.19|7
1727952930000|2024-10-03 10:55:30|14862.29|14782.29|14861.65|14781.65|14862.29|14782.29|14861.65|14781.65|8
1727952940000|2024-10-03 10:55:40|14860.99|14780.99|14861.4|14781.4|14862.37|14782.37|14860.99|14780.99|10
1727952950000|2024-10-03 10:55:50|14860.74|14780.74|14860.23|14780.23|14860.82|14780.82|14860.11|14780.11|10
1727952960000|2024-10-03 10:56:00|14861.31|14781.31|14862.73|14782.73|14862.73|14782.73|14861.31|14781.31|9
1727952970000|2024-10-03 10:56:10|14862.9|14782.9|14865.29|14785.29|14865.29|14785.29|14862.86|14782.86|9
1727952980000|2024-10-03 10:56:20|14865.33|14785.33|14868.86|14788.86|14868.86|14788.86|14865.33|14785.33|10
1727952990000|2024-10-03 10:56:30|14868.88|14788.88|14872.53|14792.53|14872.53|14792.53|14868.88|14788.88|10
1727953000000|2024-10-03 10:56:40|14872.66|14792.66|14875.16|14795.16|14875.4|14795.4|14872.65|14792.65|10
1727953010000|2024-10-03 10:56:50|14875.08|14795.08|14873.46|14793.46|14875.16|14795.16|14873.07|14793.07|9
1727953020000|2024-10-03 10:57:00|14873.49|14793.49|14874.44|14794.44|14874.83|14794.83|14873.49|14793.49|9
1727953030000|2024-10-03 10:57:10|14873.88|14793.88|14874.02|14794.02|14874.71|14794.71|14873.88|14793.88|9
1727953040000|2024-10-03 10:57:20|14873.71|14793.71|14872.86|14792.86|14873.71|14793.71|14872.86|14792.86|9
1727953050000|2024-10-03 10:57:30|14872.87|14792.87|14869.35|14789.35|14872.87|14792.87|14869.35|14789.35|9
1727953060000|2024-10-03 10:57:40|14869.27|14789.27|14869.19|14789.19|14869.27|14789.27|14869.15|14789.15|9
1727953070000|2024-10-03 10:57:50|14869.43|14789.43|14870.52|14790.52|14870.74|14790.74|14869.28|14789.28|10
1727953080000|2024-10-03 10:58:00|14871.06|14791.06|14871.1|14791.1|14871.1|14791.1|14870.8|14790.8|10
1727953090000|2024-10-03 10:58:10|14871.07|14791.07|14870.53|14790.53|14871.21|14791.21|14870.53|14790.53|10
1727953100000|2024-10-03 10:58:20|14870.11|14790.11|14871.48|14791.48|14871.55|14791.55|14870.02|14790.02|9
1727953110000|2024-10-03 10:58:30|14871.53|14791.53|14872.39|14792.39|14872.42|14792.42|14871.38|14791.38|9
1727953120000|2024-10-03 10:58:40|14872.19|14792.19|14871.73|14791.73|14872.31|14792.31|14871.73|14791.73|10
1727953130000|2024-10-03 10:58:50|14872.12|14792.12|14872.4|14792.4|14872.61|14792.61|14871.66|14791.66|10
1727953140000|2024-10-03 10:59:00|14872.11|14792.11|14873.06|14793.06|14873.89|14793.89|14872.01|14792.01|10
1727953150000|2024-10-03 10:59:10|14873|14793|14876.34|14796.34|14876.34|14796.34|14872.9|14792.9|10
1727953160000|2024-10-03 10:59:20|14876.5|14796.5|14876.63|14796.63|14877.02|14797.02|14876.5|14796.5|10
1727953170000|2024-10-03 10:59:30|14877.23|14797.23|14884.11|14804.11|14884.12|14804.12|14877.23|14797.23|10
1727953180000|2024-10-03 10:59:40|14884.2|14804.2|14884.64|14804.64|14884.64|14804.64|14884.01|14804.01|10
1727953190000|2024-10-03 10:59:50|14884.92|14804.92|14884.99|14804.99|14885.11|14805.11|14884.46|14804.46|10
1727953200000|2024-10-03 11:00:00|14884.84|14804.84|14887.55|14807.55|14887.55|14807.55|14884.84|14804.84|10
1727953210000|2024-10-03 11:00:10|14889.61|14809.61|14887.26|14807.26|14889.61|14809.61|14886.84|14806.84|10
1727953220000|2024-10-03 11:00:20|14887.15|14807.15|14888.96|14808.96|14888.96|14808.96|14886.69|14806.69|9
1727953230000|2024-10-03 11:00:30|14888.9|14808.9|14888.93|14808.93|14889.48|14809.48|14888.51|14808.51|9
1727953240000|2024-10-03 11:00:40|14888.8|14808.8|14888.81|14808.81|14888.94|14808.94|14888.79|14808.79|7
1727953250000|2024-10-03 11:00:50|14888.85|14808.85|14887.62|14807.62|14889.04|14809.04|14887.62|14807.62|10
1727953260000|2024-10-03 11:01:00|14888.05|14808.05|14887.42|14807.42|14888.12|14808.12|14886.93|14806.93|9
1727953270000|2024-10-03 11:01:10|14888.27|14808.27|14888.89|14808.89|14889.21|14809.21|14888.27|14808.27|9
1727953280000|2024-10-03 11:01:20|14888.85|14808.85|14891.29|14811.29|14891.33|14811.33|14888.85|14808.85|10
1727953290000|2024-10-03 11:01:30|14891.39|14811.39|14890.04|14810.04|14891.48|14811.48|14890.04|14810.04|9
1727953300000|2024-10-03 11:01:40|14890.07|14810.07|14888.79|14808.79|14890.98|14810.98|14888.51|14808.51|10
1727953310000|2024-10-03 11:01:50|14887.64|14807.64|14888.48|14808.48|14889.11|14809.11|14887.64|14807.64|9
1727953320000|2024-10-03 11:02:00|14888.37|14808.37|14888.35|14808.35|14888.41|14808.41|14887.95|14807.95|9
1727953330000|2024-10-03 11:02:10|14888.22|14808.22|14881.81|14801.81|14888.22|14808.22|14881.81|14801.81|9
1727953340000|2024-10-03 11:02:20|14881.8|14801.8|14883.87|14803.87|14883.87|14803.87|14880.62|14800.62|10
1727953350000|2024-10-03 11:02:30|14884.15|14804.15|14884.56|14804.56|14884.56|14804.56|14883.67|14803.67|10
1727953360000|2024-10-03 11:02:40|14884.9|14804.9|14882.83|14802.83|14884.9|14804.9|14882.83|14802.83|10
1727953370000|2024-10-03 11:02:50|14882.8|14802.8|14881.41|14801.41|14882.8|14802.8|14881.41|14801.41|9
1727953380000|2024-10-03 11:03:00|14881.32|14801.32|14881.2|14801.2|14881.34|14801.34|14880.45|14800.45|9
1727953390000|2024-10-03 11:03:10|14882.27|14802.27|14882.52|14802.52|14882.53|14802.53|14880.77|14800.77|10
1727953400000|2024-10-03 11:03:20|14882.53|14802.53|14884.07|14804.07|14884.07|14804.07|14882.53|14802.53|10
1727953410000|2024-10-03 11:03:30|14884.11|14804.11|14883.27|14803.27|14884.11|14804.11|14883.2|14803.2|10
1727953420000|2024-10-03 11:03:40|14883.32|14803.32|14885.62|14805.62|14885.62|14805.62|14883.29|14803.29|10
1727953430000|2024-10-03 11:03:50|14885.75|14805.75|14888.34|14808.34|14888.34|14808.34|14885.75|14805.75|10
1727953440000|2024-10-03 11:04:00|14888.22|14808.22|14887.28|14807.28|14888.83|14808.83|14887.28|14807.28|10
1727953450000|2024-10-03 11:04:10|14887.75|14807.75|14888.65|14808.65|14888.65|14808.65|14887.75|14807.75|9
1727953460000|2024-10-03 11:04:20|14888.57|14808.57|14888.56|14808.56|14888.64|14808.64|14888.48|14808.48|10
1727953470000|2024-10-03 11:04:30|14887.69|14807.69|14886.08|14806.08|14887.69|14807.69|14885.64|14805.64|10
1727953480000|2024-10-03 11:04:40|14886.06|14806.06|14886.51|14806.51|14886.51|14806.51|14885.94|14805.94|8
1727953490000|2024-10-03 11:04:50|14886.54|14806.54|14884.97|14804.97|14886.55|14806.55|14884.97|14804.97|10
1727953500000|2024-10-03 11:05:00|14884.95|14804.95|14885.99|14805.99|14886.01|14806.01|14884.59|14804.59|9
1727953510000|2024-10-03 11:05:10|14886.02|14806.02|14886.46|14806.46|14886.46|14806.46|14885.96|14805.96|8
1727953520000|2024-10-03 11:05:20|14887.12|14807.12|14885.21|14805.21|14887.31|14807.31|14885.21|14805.21|10
1727953530000|2024-10-03 11:05:30|14884.71|14804.71|14885.43|14805.43|14886.12|14806.12|14884.57|14804.57|9
1727953540000|2024-10-03 11:05:40|14885.42|14805.42|14886.16|14806.16|14886.5|14806.5|14885.37|14805.37|10
1727953550000|2024-10-03 11:05:50|14884.94|14804.94|14884.48|14804.48|14885.05|14805.05|14884.48|14804.48|8
1727953560000|2024-10-03 11:06:00|14884.44|14804.44|14883.14|14803.14|14884.44|14804.44|14882.76|14802.76|9
1727953570000|2024-10-03 11:06:10|14883.09|14803.09|14883.52|14803.52|14883.96|14803.96|14882.89|14802.89|9
1727953580000|2024-10-03 11:06:20|14882.35|14802.35|14882.9|14802.9|14882.9|14802.9|14882.12|14802.12|10
1727953590000|2024-10-03 11:06:30|14883.1|14803.1|14880.98|14800.98|14883.1|14803.1|14880.98|14800.98|10
1727953600000|2024-10-03 11:06:40|14879.32|14799.32|14879.11|14799.11|14879.32|14799.32|14879.07|14799.07|6
1727953610000|2024-10-03 11:06:50|14879.33|14799.33|14879.9|14799.9|14879.9|14799.9|14879.09|14799.09|10
1727953620000|2024-10-03 11:07:00|14879.95|14799.95|14879.04|14799.04|14879.95|14799.95|14879.03|14799.03|8
1727953630000|2024-10-03 11:07:10|14879.97|14799.97|14880.68|14800.68|14881.18|14801.18|14879.97|14799.97|7
1727953640000|2024-10-03 11:07:20|14880.65|14800.65|14881.07|14801.07|14881.48|14801.48|14879.96|14799.96|9
1727953650000|2024-10-03 11:07:30|14881.1|14801.1|14879.49|14799.49|14881.1|14801.1|14879.49|14799.49|10
1727953660000|2024-10-03 11:07:40|14879.15|14799.15|14879.65|14799.65|14879.65|14799.65|14878.94|14798.94|10
1727953670000|2024-10-03 11:07:50|14879.99|14799.99|14879.44|14799.44|14880.01|14800.01|14879.22|14799.22|8
1727953680000|2024-10-03 11:08:00|14879.48|14799.48|14879.13|14799.13|14879.65|14799.65|14878.99|14798.99|9
1727953690000|2024-10-03 11:08:10|14879.12|14799.12|14883.1|14803.1|14883.1|14803.1|14879.12|14799.12|10
1727953700000|2024-10-03 11:08:20|14883.08|14803.08|14884.23|14804.23|14884.23|14804.23|14882.61|14802.61|10
1727953710000|2024-10-03 11:08:30|14884.17|14804.17|14883.45|14803.45|14884.33|14804.33|14883.45|14803.45|10
1727953720000|2024-10-03 11:08:40|14882.73|14802.73|14880.95|14800.95|14882.73|14802.73|14880.93|14800.93|8
1727953730000|2024-10-03 11:08:50|14880.96|14800.96|14879.21|14799.21|14881.16|14801.16|14879.21|14799.21|8
1727953740000|2024-10-03 11:09:00|14879.2|14799.2|14882.51|14802.51|14882.51|14802.51|14879.2|14799.2|10
1727953750000|2024-10-03 11:09:10|14882.61|14802.61|14881.67|14801.67|14882.62|14802.62|14881.67|14801.67|9
1727953760000|2024-10-03 11:09:20|14881.63|14801.63|14881.14|14801.14|14881.63|14801.63|14880.45|14800.45|10
1727953770000|2024-10-03 11:09:30|14881.1|14801.1|14880.69|14800.69|14881.1|14801.1|14880.22|14800.22|10
1727953780000|2024-10-03 11:09:40|14880.77|14800.77|14883.29|14803.29|14883.29|14803.29|14880.77|14800.77|8
1727953790000|2024-10-03 11:09:50|14883|14803|14882.92|14802.92|14883.11|14803.11|14882.88|14802.88|9
1727953800000|2024-10-03 11:10:00|14882.95|14802.95|14881.35|14801.35|14882.97|14802.97|14881.35|14801.35|10
1727953810000|2024-10-03 11:10:10|14881.18|14801.18|14881.64|14801.64|14881.66|14801.66|14881.17|14801.17|9
1727953820000|2024-10-03 11:10:20|14881.19|14801.19|14881.09|14801.09|14881.32|14801.32|14881.09|14801.09|7
1727953830000|2024-10-03 11:10:30|14881.01|14801.01|14880.65|14800.65|14881.57|14801.57|14880.65|14800.65|8
1727953840000|2024-10-03 11:10:40|14880.08|14800.08|14880.59|14800.59|14880.64|14800.64|14879.67|14799.67|7
1727953850000|2024-10-03 11:10:50|14880.57|14800.57|14880|14800|14880.57|14800.57|14878.9|14798.9|9
1727953860000|2024-10-03 11:11:00|14880.01|14800.01|14879.49|14799.49|14880.01|14800.01|14879.47|14799.47|10
1727953870000|2024-10-03 11:11:10|14879.96|14799.96|14879.48|14799.48|14879.97|14799.97|14879.48|14799.48|8
1727953880000|2024-10-03 11:11:20|14879.06|14799.06|14878.9|14798.9|14879.16|14799.16|14878.88|14798.88|9
1727953890000|2024-10-03 11:11:30|14879.3|14799.3|14878.89|14798.89|14879.6|14799.6|14878.89|14798.89|10
1727953900000|2024-10-03 11:11:40|14879.01|14799.01|14878.73|14798.73|14879.06|14799.06|14878.51|14798.51|9
1727953910000|2024-10-03 11:11:50|14878.72|14798.72|14878.69|14798.69|14878.78|14798.78|14878.48|14798.48|9
1727953920000|2024-10-03 11:12:00|14878.65|14798.65|14878.53|14798.53|14879.04|14799.04|14878.53|14798.53|9
1727953930000|2024-10-03 11:12:10|14878.52|14798.52|14878.97|14798.97|14878.97|14798.97|14877.96|14797.96|8
1727953940000|2024-10-03 11:12:20|14878.96|14798.96|14880.18|14800.18|14880.67|14800.67|14878.93|14798.93|10
1727953950000|2024-10-03 11:12:30|14880.34|14800.34|14883.18|14803.18|14883.9|14803.9|14880.34|14800.34|9
1727953960000|2024-10-03 11:12:40|14883.56|14803.56|14886.8|14806.8|14886.8|14806.8|14883.56|14803.56|10
1727953970000|2024-10-03 11:12:50|14886.83|14806.83|14886.02|14806.02|14886.83|14806.83|14886.02|14806.02|7
1727953980000|2024-10-03 11:13:00|14885.99|14805.99|14884.55|14804.55|14885.99|14805.99|14884.55|14804.55|8
1727953990000|2024-10-03 11:13:10|14884.47|14804.47|14884.07|14804.07|14884.75|14804.75|14883.43|14803.43|9
1727954000000|2024-10-03 11:13:20|14883.57|14803.57|14884.29|14804.29|14884.29|14804.29|14883.25|14803.25|8
1727954010000|2024-10-03 11:13:30|14884.48|14804.48|14883.55|14803.55|14884.53|14804.53|14883.4|14803.4|9
1727954020000|2024-10-03 11:13:40|14883.69|14803.69|14883.96|14803.96|14883.96|14803.96|14883.07|14803.07|10
1727954030000|2024-10-03 11:13:50|14883.95|14803.95|14882.69|14802.69|14883.95|14803.95|14882.69|14802.69|9
1727954040000|2024-10-03 11:14:00|14882.68|14802.68|14882.27|14802.27|14882.68|14802.68|14882.21|14802.21|10
1727954050000|2024-10-03 11:14:10|14882.14|14802.14|14881.36|14801.36|14882.25|14802.25|14881.36|14801.36|7
1727954060000|2024-10-03 11:14:20|14881.32|14801.32|14881.61|14801.61|14881.64|14801.64|14881.32|14801.32|5
1727954070000|2024-10-03 11:14:30|14881.67|14801.67|14881.28|14801.28|14881.67|14801.67|14881.28|14801.28|7
1727954080000|2024-10-03 11:14:40|14881.27|14801.27|14881.21|14801.21|14881.32|14801.32|14881.21|14801.21|10
1727954090000|2024-10-03 11:14:50|14881.2|14801.2|14880.96|14800.96|14881.21|14801.21|14880.96|14800.96|5
1727954100000|2024-10-03 11:15:00|14880.98|14800.98|14879.34|14799.34|14881.18|14801.18|14879.33|14799.33|7
1727954110000|2024-10-03 11:15:10|14879.27|14799.27|14879.2|14799.2|14879.27|14799.27|14879.19|14799.19|5
1727954120000|2024-10-03 11:15:20|14879.23|14799.23|14877.24|14797.24|14879.29|14799.29|14877.24|14797.24|8
1727954130000|2024-10-03 11:15:30|14877.03|14797.03|14876.83|14796.83|14877.76|14797.76|14876.83|14796.83|9
1727954140000|2024-10-03 11:15:40|14876.9|14796.9|14875.75|14795.75|14876.98|14796.98|14875.75|14795.75|9
1727954150000|2024-10-03 11:15:50|14875.72|14795.72|14875.87|14795.87|14876.3|14796.3|14875.71|14795.71|9
1727954160000|2024-10-03 11:16:00|14876.16|14796.16|14875.9|14795.9|14876.22|14796.22|14875.87|14795.87|9
1727954170000|2024-10-03 11:16:10|14875.93|14795.93|14874.62|14794.62|14876|14796|14874.62|14794.62|10
1727954180000|2024-10-03 11:16:20|14874.59|14794.59|14874.64|14794.64|14874.93|14794.93|14874.57|14794.57|9
1727954190000|2024-10-03 11:16:30|14874.65|14794.65|14874.86|14794.86|14874.86|14794.86|14873.73|14793.73|9
1727954200000|2024-10-03 11:16:40|14874.83|14794.83|14874.37|14794.37|14874.87|14794.87|14874.31|14794.31|8
1727954210000|2024-10-03 11:16:50|14874.33|14794.33|14873.36|14793.36|14874.33|14794.33|14873.35|14793.35|9
1727954220000|2024-10-03 11:17:00|14873.46|14793.46|14872.48|14792.48|14873.46|14793.46|14872.48|14792.48|8
1727954230000|2024-10-03 11:17:10|14872.49|14792.49|14871.4|14791.4|14872.54|14792.54|14871.4|14791.4|7
1727954240000|2024-10-03 11:17:20|14871.69|14791.69|14869.72|14789.72|14871.69|14791.69|14869.72|14789.72|9
1727954250000|2024-10-03 11:17:30|14868.49|14788.49|14867.22|14787.22|14868.49|14788.49|14866.39|14786.39|10
1727954260000|2024-10-03 11:17:40|14867.27|14787.27|14867.4|14787.4|14867.56|14787.56|14867.17|14787.17|10
1727954270000|2024-10-03 11:17:50|14866.87|14786.87|14864.72|14784.72|14866.87|14786.87|14864.71|14784.71|10
1727954280000|2024-10-03 11:18:00|14864.68|14784.68|14863.42|14783.42|14865.34|14785.34|14862.81|14782.81|10
1727954290000|2024-10-03 11:18:10|14863.38|14783.38|14862.9|14782.9|14863.79|14783.79|14862.89|14782.89|7
1727954300000|2024-10-03 11:18:20|14862.94|14782.94|14863.63|14783.63|14863.63|14783.63|14862.9|14782.9|10
1727954310000|2024-10-03 11:18:30|14863.61|14783.61|14863.14|14783.14|14863.61|14783.61|14863.14|14783.14|9
1727954320000|2024-10-03 11:18:40|14862.96|14782.96|14862.86|14782.86|14863.76|14783.76|14862.86|14782.86|8
1727954330000|2024-10-03 11:18:50|14861.64|14781.64|14861.87|14781.87|14862.09|14782.09|14861.57|14781.57|8
1727954340000|2024-10-03 11:19:00|14861.41|14781.41|14861.39|14781.39|14861.41|14781.41|14860.97|14780.97|9
1727954350000|2024-10-03 11:19:10|14861.35|14781.35|14857.82|14777.82|14861.35|14781.35|14857.82|14777.82|10
1727954360000|2024-10-03 11:19:20|14857.8|14777.8|14854.4|14774.4|14857.8|14777.8|14854.4|14774.4|10
1727954370000|2024-10-03 11:19:30|14855.12|14775.12|14853.15|14773.15|14855.12|14775.12|14852.8|14772.8|8
1727954380000|2024-10-03 11:19:40|14852.65|14772.65|14852.68|14772.68|14853.06|14773.06|14852.14|14772.14|9
1727954390000|2024-10-03 11:19:50|14852.44|14772.44|14852.65|14772.65|14852.65|14772.65|14851.9|14771.9|10
1727954400000|2024-10-03 11:20:00|14852.61|14772.61|14852.49|14772.49|14852.61|14772.61|14852.15|14772.15|9
1727954410000|2024-10-03 11:20:10|14852.56|14772.56|14851.57|14771.57|14852.82|14772.82|14851.55|14771.55|10
1727954420000|2024-10-03 11:20:20|14851.74|14771.74|14850.17|14770.17|14851.74|14771.74|14850.17|14770.17|8
1727954430000|2024-10-03 11:20:30|14850.19|14770.19|14850.78|14770.78|14850.94|14770.94|14850.19|14770.19|9
1727954440000|2024-10-03 11:20:40|14850.77|14770.77|14846.11|14766.11|14850.77|14770.77|14846.11|14766.11|9
1727954450000|2024-10-03 11:20:50|14846.04|14766.04|14846.15|14766.15|14846.34|14766.34|14844.08|14764.08|9
1727954460000|2024-10-03 11:21:00|14846.84|14766.84|14847.81|14767.81|14847.96|14767.96|14846.84|14766.84|10
1727954470000|2024-10-03 11:21:10|14847.72|14767.72|14844.87|14764.87|14847.72|14767.72|14844.75|14764.75|9
1727954480000|2024-10-03 11:21:20|14844.86|14764.86|14844.03|14764.03|14844.86|14764.86|14843.26|14763.26|10
1727954490000|2024-10-03 11:21:30|14843.9|14763.9|14843.22|14763.22|14843.9|14763.9|14843.03|14763.03|10
1727954500000|2024-10-03 11:21:40|14842.84|14762.84|14841.57|14761.57|14842.84|14762.84|14841.57|14761.57|10
1727954510000|2024-10-03 11:21:50|14841.6|14761.6|14843.31|14763.31|14843.31|14763.31|14841.6|14761.6|10
1727954520000|2024-10-03 11:22:00|14843.38|14763.38|14844.3|14764.3|14844.62|14764.62|14843.38|14763.38|10
1727954530000|2024-10-03 11:22:10|14843.98|14763.98|14842.52|14762.52|14843.98|14763.98|14842.52|14762.52|10
1727954540000|2024-10-03 11:22:20|14842.31|14762.31|14842.66|14762.66|14842.66|14762.66|14842.1|14762.1|10
1727954550000|2024-10-03 11:22:30|14842.69|14762.69|14843.93|14763.93|14843.93|14763.93|14842.69|14762.69|10
1727954560000|2024-10-03 11:22:40|14843.95|14763.95|14843.67|14763.67|14844.11|14764.11|14843.35|14763.35|9
1727954570000|2024-10-03 11:22:50|14843.65|14763.65|14844.12|14764.12|14844.5|14764.5|14843.64|14763.64|10
1727954580000|2024-10-03 11:23:00|14844.11|14764.11|14843.34|14763.34|14844.11|14764.11|14842.99|14762.99|9
1727954590000|2024-10-03 11:23:10|14843.33|14763.33|14841.59|14761.59|14843.92|14763.92|14841.59|14761.59|8
1727954600000|2024-10-03 11:23:20|14841.58|14761.58|14841.46|14761.46|14841.58|14761.58|14841.46|14761.46|7
1727954610000|2024-10-03 11:23:30|14841.43|14761.43|14837.69|14757.69|14842.04|14762.04|14837.58|14757.58|10
1727954620000|2024-10-03 11:23:40|14838.16|14758.16|14836.74|14756.74|14838.24|14758.24|14836.57|14756.57|9
1727954630000|2024-10-03 11:23:50|14836.72|14756.72|14835.17|14755.17|14836.77|14756.77|14835.17|14755.17|10
1727954640000|2024-10-03 11:24:00|14834.91|14754.91|14832.46|14752.46|14834.91|14754.91|14832.46|14752.46|10
1727954650000|2024-10-03 11:24:10|14832.16|14752.16|14827.47|14747.47|14832.16|14752.16|14827.47|14747.47|9
1727954660000|2024-10-03 11:24:20|14826.63|14746.63|14826.67|14746.67|14826.94|14746.94|14826.52|14746.52|9
1727954670000|2024-10-03 11:24:30|14826.7|14746.7|14823.92|14743.92|14827.1|14747.1|14823.92|14743.92|10
1727954680000|2024-10-03 11:24:40|14823.85|14743.85|14812.77|14732.77|14823.85|14743.85|14812.77|14732.77|10
1727954690000|2024-10-03 11:24:50|14812.19|14732.19|14805.35|14725.35|14812.19|14732.19|14805.35|14725.35|10
1727954700000|2024-10-03 11:25:00|14805.48|14725.48|14807.22|14727.22|14807.22|14727.22|14805.48|14725.48|8
1727954710000|2024-10-03 11:25:10|14807.35|14727.35|14806.26|14726.26|14808.15|14728.15|14806.11|14726.11|10
1727954720000|2024-10-03 11:25:20|14805.95|14725.95|14805.86|14725.86|14806.67|14726.67|14805.86|14725.86|9
1727954730000|2024-10-03 11:25:30|14805.83|14725.83|14804.49|14724.49|14805.83|14725.83|14804.37|14724.37|10
1727954740000|2024-10-03 11:25:40|14804.47|14724.47|14806.61|14726.61|14806.61|14726.61|14804.43|14724.43|9
1727954750000|2024-10-03 11:25:50|14806.64|14726.64|14806.65|14726.65|14807.08|14727.08|14805.94|14725.94|10
1727954760000|2024-10-03 11:26:00|14806.78|14726.78|14810.31|14730.31|14810.31|14730.31|14806.78|14726.78|10
1727954770000|2024-10-03 11:26:10|14810.37|14730.37|14814.62|14734.62|14814.62|14734.62|14810.37|14730.37|10
1727954780000|2024-10-03 11:26:20|14813.46|14733.46|14817.45|14737.45|14817.46|14737.46|14813.35|14733.35|10
1727954790000|2024-10-03 11:26:30|14817.73|14737.73|14818.5|14738.5|14819.32|14739.32|14817.71|14737.71|10
1727954800000|2024-10-03 11:26:40|14818.03|14738.03|14819.08|14739.08|14819.08|14739.08|14817|14737|10
1727954810000|2024-10-03 11:26:50|14819.1|14739.1|14820.5|14740.5|14820.5|14740.5|14819.1|14739.1|10
1727954820000|2024-10-03 11:27:00|14820.15|14740.15|14824.15|14744.15|14824.15|14744.15|14820.15|14740.15|10
1727954830000|2024-10-03 11:27:10|14824.33|14744.33|14822.33|14742.33|14824.85|14744.85|14822.33|14742.33|10
1727954840000|2024-10-03 11:27:20|14822.29|14742.29|14822.89|14742.89|14822.89|14742.89|14821.96|14741.96|9
1727954850000|2024-10-03 11:27:30|14822.84|14742.84|14822.4|14742.4|14822.99|14742.99|14822.39|14742.39|10
1727954860000|2024-10-03 11:27:40|14822.01|14742.01|14822.34|14742.34|14822.34|14742.34|14822.01|14742.01|6
1727954870000|2024-10-03 11:27:50|14822.33|14742.33|14823.34|14743.34|14823.36|14743.36|14822.33|14742.33|9
1727954880000|2024-10-03 11:28:00|14823.26|14743.26|14822.92|14742.92|14823.39|14743.39|14822.45|14742.45|10
1727954890000|2024-10-03 11:28:10|14822.93|14742.93|14822.45|14742.45|14822.93|14742.93|14822.45|14742.45|6
1727954900000|2024-10-03 11:28:20|14822.44|14742.44|14822.61|14742.61|14823.26|14743.26|14822.44|14742.44|8
1727954910000|2024-10-03 11:28:30|14821.42|14741.42|14820.16|14740.16|14821.8|14741.8|14820.16|14740.16|10
1727954920000|2024-10-03 11:28:40|14820.18|14740.18|14820.26|14740.26|14820.28|14740.28|14820.18|14740.18|7
1727954930000|2024-10-03 11:28:50|14819.74|14739.74|14817.93|14737.93|14819.74|14739.74|14817.93|14737.93|8
1727954940000|2024-10-03 11:29:00|14816.97|14736.97|14816.22|14736.22|14817.87|14737.87|14816.22|14736.22|9
1727954950000|2024-10-03 11:29:10|14816.12|14736.12|14815.96|14735.96|14816.12|14736.12|14815.96|14735.96|9
1727954960000|2024-10-03 11:29:20|14816.27|14736.27|14815.34|14735.34|14816.27|14736.27|14815.33|14735.33|9
1727954970000|2024-10-03 11:29:30|14815.38|14735.38|14815|14735|14815.38|14735.38|14814.98|14734.98|4
1727954980000|2024-10-03 11:29:40|14814.98|14734.98|14814.03|14734.03|14816.37|14736.37|14813.75|14733.75|7
1727954990000|2024-10-03 11:29:50|14814.11|14734.11|14812.99|14732.99|14814.11|14734.11|14812.99|14732.99|8
1727955000000|2024-10-03 11:30:00|14812.97|14732.97|14810.35|14730.35|14812.97|14732.97|14810.35|14730.35|10
1727955010000|2024-10-03 11:30:10|14810.31|14730.31|14809.08|14729.08|14810.31|14730.31|14808.79|14728.79|9
1727955020000|2024-10-03 11:30:20|14809.16|14729.16|14808.35|14728.35|14810.27|14730.27|14808.35|14728.35|9
1727955030000|2024-10-03 11:30:30|14808.21|14728.21|14807.95|14727.95|14808.21|14728.21|14807.75|14727.75|10
1727955040000|2024-10-03 11:30:40|14807.81|14727.81|14808.05|14728.05|14808.05|14728.05|14807.63|14727.63|9
1727955050000|2024-10-03 11:30:50|14808.06|14728.06|14809.52|14729.52|14809.52|14729.52|14808.06|14728.06|9
1727955060000|2024-10-03 11:31:00|14809.82|14729.82|14811.91|14731.91|14811.91|14731.91|14809.82|14729.82|10
1727955070000|2024-10-03 11:31:10|14811.92|14731.92|14813.59|14733.59|14813.59|14733.59|14811.92|14731.92|7
1727955080000|2024-10-03 11:31:20|14813.71|14733.71|14814.76|14734.76|14816.26|14736.26|14813.71|14733.71|10
1727955090000|2024-10-03 11:31:30|14814.7|14734.7|14812.84|14732.84|14815.69|14735.69|14811.63|14731.63|9
1727955100000|2024-10-03 11:31:40|14812.85|14732.85|14814.43|14734.43|14814.72|14734.72|14812.7|14732.7|9
1727955110000|2024-10-03 11:31:50|14814.45|14734.45|14813.23|14733.23|14814.47|14734.47|14813.23|14733.23|9
1727955120000|2024-10-03 11:32:00|14813.13|14733.13|14812.66|14732.66|14813.2|14733.2|14812.53|14732.53|8
1727955130000|2024-10-03 11:32:10|14812.68|14732.68|14812.28|14732.28|14813.67|14733.67|14812.28|14732.28|9
1727955140000|2024-10-03 11:32:20|14812.65|14732.65|14813.98|14733.98|14813.98|14733.98|14812.65|14732.65|8
1727955150000|2024-10-03 11:32:30|14814|14734|14816.02|14736.02|14816.02|14736.02|14814|14734|10
1727955160000|2024-10-03 11:32:40|14816.33|14736.33|14814|14734|14816.53|14736.53|14814|14734|10
1727955170000|2024-10-03 11:32:50|14813.96|14733.96|14814.7|14734.7|14814.77|14734.77|14813.96|14733.96|9
1727955180000|2024-10-03 11:33:00|14813.54|14733.54|14813.53|14733.53|14813.54|14733.54|14813.53|14733.53|4
1727955190000|2024-10-03 11:33:10|14813.44|14733.44|14812.45|14732.45|14813.99|14733.99|14812.45|14732.45|8
1727955200000|2024-10-03 11:33:20|14812.39|14732.39|14810.55|14730.55|14812.39|14732.39|14810.55|14730.55|8
1727955210000|2024-10-03 11:33:30|14810.78|14730.78|14807.48|14727.48|14811.37|14731.37|14807.48|14727.48|10
1727955220000|2024-10-03 11:33:40|14807.37|14727.37|14803.57|14723.57|14807.37|14727.37|14803.57|14723.57|10
1727955230000|2024-10-03 11:33:50|14803.85|14723.85|14802.84|14722.84|14804.42|14724.42|14802.84|14722.84|10
1727955240000|2024-10-03 11:34:00|14802.75|14722.75|14798.04|14718.04|14802.75|14722.75|14798.04|14718.04|9
1727955250000|2024-10-03 11:34:10|14798.57|14718.57|14789.79|14709.79|14798.57|14718.57|14787.92|14707.92|10
1727955260000|2024-10-03 11:34:20|14789.55|14709.55|14789.41|14709.41|14790|14710|14789.2|14709.2|8
1727955270000|2024-10-03 11:34:30|14789.19|14709.19|14790.09|14710.09|14790.35|14710.35|14788.96|14708.96|9
1727955280000|2024-10-03 11:34:40|14790.03|14710.03|14788.5|14708.5|14790.03|14710.03|14787.28|14707.28|9
1727955290000|2024-10-03 11:34:50|14788.37|14708.37|14786.73|14706.73|14788.38|14708.38|14786.73|14706.73|8
1727955300000|2024-10-03 11:35:00|14786.31|14706.31|14788.28|14708.28|14788.28|14708.28|14785.56|14705.56|10
1727955310000|2024-10-03 11:35:10|14788.08|14708.08|14789.55|14709.55|14789.55|14709.55|14787.95|14707.95|9
1727955320000|2024-10-03 11:35:20|14789.91|14709.91|14792.43|14712.43|14792.43|14712.43|14789.91|14709.91|10
1727955330000|2024-10-03 11:35:30|14792.94|14712.94|14793.55|14713.55|14793.55|14713.55|14791.17|14711.17|10
1727955340000|2024-10-03 11:35:40|14792.88|14712.88|14792.34|14712.34|14792.88|14712.88|14792.16|14712.16|7
1727955350000|2024-10-03 11:35:50|14792.41|14712.41|14793.92|14713.92|14793.93|14713.93|14792.41|14712.41|10
1727955360000|2024-10-03 11:36:00|14793.85|14713.85|14795.31|14715.31|14795.31|14715.31|14793.33|14713.33|9
1727955370000|2024-10-03 11:36:10|14795.39|14715.39|14798.7|14718.7|14799.51|14719.51|14795.39|14715.39|9
1727955380000|2024-10-03 11:36:20|14799.31|14719.31|14802.02|14722.02|14802.53|14722.53|14799.31|14719.31|10
1727955390000|2024-10-03 11:36:30|14803.23|14723.23|14804.18|14724.18|14804.31|14724.31|14803.23|14723.23|7
1727955400000|2024-10-03 11:36:40|14804.17|14724.17|14804.34|14724.34|14804.83|14724.83|14804.17|14724.17|10
1727955410000|2024-10-03 11:36:50|14804.21|14724.21|14801.16|14721.16|14804.21|14724.21|14801.16|14721.16|9
1727955420000|2024-10-03 11:37:00|14801.06|14721.06|14801.7|14721.7|14801.7|14721.7|14800.89|14720.89|8
1727955430000|2024-10-03 11:37:10|14801.72|14721.72|14803.02|14723.02|14803.16|14723.16|14801.72|14721.72|10
1727955440000|2024-10-03 11:37:20|14801.87|14721.87|14805.7|14725.7|14805.7|14725.7|14801.87|14721.87|8
1727955450000|2024-10-03 11:37:30|14805.9|14725.9|14808.35|14728.35|14808.35|14728.35|14805.9|14725.9|9
1727955460000|2024-10-03 11:37:40|14808.61|14728.61|14811.4|14731.4|14811.4|14731.4|14808.61|14728.61|10
1727955470000|2024-10-03 11:37:50|14811.87|14731.87|14822.5|14742.5|14823.51|14743.51|14811.87|14731.87|10
1727955480000|2024-10-03 11:38:00|14822.4|14742.4|14826.8|14746.8|14826.8|14746.8|14822.16|14742.16|10
1727955490000|2024-10-03 11:38:10|14828.08|14748.08|14825.46|14745.46|14828.08|14748.08|14825.46|14745.46|8
1727955500000|2024-10-03 11:38:20|14825.39|14745.39|14824.05|14744.05|14826.06|14746.06|14824.05|14744.05|10
1727955510000|2024-10-03 11:38:30|14824.11|14744.11|14823.32|14743.32|14824.12|14744.12|14823.32|14743.32|10
1727955520000|2024-10-03 11:38:40|14822.5|14742.5|14821.11|14741.11|14822.97|14742.97|14821.11|14741.11|8
1727955530000|2024-10-03 11:38:50|14819.65|14739.65|14816.51|14736.51|14819.65|14739.65|14816.51|14736.51|10
1727955540000|2024-10-03 11:39:00|14814.18|14734.18|14813.18|14733.18|14814.18|14734.18|14813.09|14733.09|10
1727955550000|2024-10-03 11:39:10|14812.18|14732.18|14812.92|14732.92|14813.4|14733.4|14812.18|14732.18|9
1727955560000|2024-10-03 11:39:20|14812.94|14732.94|14812.99|14732.99|14813.11|14733.11|14812.79|14732.79|8
1727955570000|2024-10-03 11:39:30|14812.95|14732.95|14815.4|14735.4|14815.4|14735.4|14812.81|14732.81|9
1727955580000|2024-10-03 11:39:40|14815.17|14735.17|14815.81|14735.81|14815.83|14735.83|14815.11|14735.11|9
1727955590000|2024-10-03 11:39:50|14816.43|14736.43|14816.77|14736.77|14817.61|14737.61|14816.21|14736.21|10
1727955600000|2024-10-03 11:40:00|14817.34|14737.34|14817.3|14737.3|14818.82|14738.82|14817.29|14737.29|9
1727955610000|2024-10-03 11:40:10|14817.35|14737.35|14816.52|14736.52|14817.85|14737.85|14816.52|14736.52|10
1727955620000|2024-10-03 11:40:20|14816.7|14736.7|14818.59|14738.59|14818.78|14738.78|14816.7|14736.7|10
1727955630000|2024-10-03 11:40:30|14818.2|14738.2|14816.2|14736.2|14818.2|14738.2|14816.2|14736.2|10
1727955640000|2024-10-03 11:40:40|14816.14|14736.14|14813.52|14733.52|14816.36|14736.36|14812.94|14732.94|10
1727955650000|2024-10-03 11:40:50|14813.48|14733.48|14810.61|14730.61|14813.48|14733.48|14810.61|14730.61|10
1727955660000|2024-10-03 11:41:00|14810.82|14730.82|14812.04|14732.04|14812.04|14732.04|14810.82|14730.82|9
1727955670000|2024-10-03 11:41:10|14811.99|14731.99|14812.66|14732.66|14813.28|14733.28|14811.96|14731.96|10
1727955680000|2024-10-03 11:41:20|14813.17|14733.17|14815.14|14735.14|14815.14|14735.14|14813.17|14733.17|9
1727955690000|2024-10-03 11:41:30|14815.25|14735.25|14816.18|14736.18|14816.18|14736.18|14815.22|14735.22|10
1727955700000|2024-10-03 11:41:40|14816.51|14736.51|14817.48|14737.48|14817.77|14737.77|14816.51|14736.51|9
1727955710000|2024-10-03 11:41:50|14817.01|14737.01|14817.44|14737.44|14817.47|14737.47|14817.01|14737.01|9
1727955720000|2024-10-03 11:42:00|14817.47|14737.47|14822.91|14742.91|14822.91|14742.91|14817.17|14737.17|10
1727955730000|2024-10-03 11:42:10|14823.72|14743.72|14823.64|14743.64|14824.17|14744.17|14822.36|14742.36|10
1727955740000|2024-10-03 11:42:20|14823.02|14743.02|14824.56|14744.56|14825.01|14745.01|14823.02|14743.02|10
1727955750000|2024-10-03 11:42:30|14824.55|14744.55|14824.89|14744.89|14825.36|14745.36|14824.37|14744.37|9
1727955760000|2024-10-03 11:42:40|14824.88|14744.88|14824.61|14744.61|14825.54|14745.54|14824.33|14744.33|10
1727955770000|2024-10-03 11:42:50|14824.65|14744.65|14822.57|14742.57|14824.65|14744.65|14822.57|14742.57|10
1727955780000|2024-10-03 11:43:00|14822.48|14742.48|14822.9|14742.9|14824.06|14744.06|14822.46|14742.46|9
1727955790000|2024-10-03 11:43:10|14822.87|14742.87|14823.4|14743.4|14823.4|14743.4|14822.84|14742.84|8
1727955800000|2024-10-03 11:43:20|14823.42|14743.42|14823.78|14743.78|14823.79|14743.79|14823.42|14743.42|6
1727955810000|2024-10-03 11:43:30|14824.27|14744.27|14823.4|14743.4|14824.27|14744.27|14822.5|14742.5|10
1727955820000|2024-10-03 11:43:40|14823.38|14743.38|14823.32|14743.32|14824.08|14744.08|14823.3|14743.3|9
1727955830000|2024-10-03 11:43:50|14823.33|14743.33|14824.41|14744.41|14825.08|14745.08|14823.33|14743.33|8
1727955840000|2024-10-03 11:44:00|14824.66|14744.66|14825.62|14745.62|14825.62|14745.62|14824.55|14744.55|9
1727955850000|2024-10-03 11:44:10|14825.63|14745.63|14824.7|14744.7|14826.06|14746.06|14824.59|14744.59|10
1727955860000|2024-10-03 11:44:20|14825.36|14745.36|14825.25|14745.25|14825.71|14745.71|14824.77|14744.77|10
1727955870000|2024-10-03 11:44:30|14825.17|14745.17|14826.3|14746.3|14826.52|14746.52|14824.86|14744.86|10
1727955880000|2024-10-03 11:44:40|14826.33|14746.33|14827.17|14747.17|14827.17|14747.17|14826.31|14746.31|8
1727955890000|2024-10-03 11:44:50|14826.95|14746.95|14826.61|14746.61|14827.02|14747.02|14826.56|14746.56|7
1727955900000|2024-10-03 11:45:00|14827.03|14747.03|14827.27|14747.27|14829.41|14749.41|14827.03|14747.03|10
1727955910000|2024-10-03 11:45:10|14827.54|14747.54|14829.82|14749.82|14830.16|14750.16|14827.34|14747.34|9
1727955920000|2024-10-03 11:45:20|14829.87|14749.87|14830.61|14750.61|14830.82|14750.82|14829.78|14749.78|9
1727955930000|2024-10-03 11:45:30|14830.96|14750.96|14830.1|14750.1|14830.96|14750.96|14830.1|14750.1|9
1727955940000|2024-10-03 11:45:40|14829.92|14749.92|14827.95|14747.95|14829.92|14749.92|14827.95|14747.95|5
1727955950000|2024-10-03 11:45:50|14827|14747|14822.77|14742.77|14827|14747|14822.67|14742.67|10
1727955960000|2024-10-03 11:46:00|14822.76|14742.76|14823.38|14743.38|14823.38|14743.38|14821.28|14741.28|10
1727955970000|2024-10-03 11:46:10|14823.17|14743.17|14826.07|14746.07|14826.07|14746.07|14823.17|14743.17|10
1727955980000|2024-10-03 11:46:20|14826.21|14746.21|14827.32|14747.32|14827.34|14747.34|14826.13|14746.13|10
1727955990000|2024-10-03 11:46:30|14827.36|14747.36|14826.39|14746.39|14827.37|14747.37|14826.22|14746.22|9
1727956000000|2024-10-03 11:46:40|14826.49|14746.49|14826.32|14746.32|14826.49|14746.49|14825.95|14745.95|9
1727956010000|2024-10-03 11:46:50|14825.98|14745.98|14827.06|14747.06|14827.06|14747.06|14825.39|14745.39|8
1727956020000|2024-10-03 11:47:00|14826.82|14746.82|14825.71|14745.71|14826.83|14746.83|14825.69|14745.69|10
1727956030000|2024-10-03 11:47:10|14825.42|14745.42|14824.67|14744.67|14826.34|14746.34|14824.67|14744.67|10
1727956040000|2024-10-03 11:47:20|14825.47|14745.47|14825.85|14745.85|14825.85|14745.85|14825.13|14745.13|8
1727956050000|2024-10-03 11:47:30|14825.72|14745.72|14825.85|14745.85|14826.4|14746.4|14825.72|14745.72|7
1727956060000|2024-10-03 11:47:40|14825.68|14745.68|14825|14745|14825.68|14745.68|14824.97|14744.97|8
1727956070000|2024-10-03 11:47:50|14824.38|14744.38|14823.39|14743.39|14824.45|14744.45|14823.39|14743.39|9
1727956080000|2024-10-03 11:48:00|14823.28|14743.28|14824.65|14744.65|14824.65|14744.65|14823.28|14743.28|6
1727956090000|2024-10-03 11:48:10|14824.6|14744.6|14823.82|14743.82|14824.71|14744.71|14823.82|14743.82|8
1727956100000|2024-10-03 11:48:20|14824.66|14744.66|14825.32|14745.32|14825.48|14745.48|14824.48|14744.48|9
1727956110000|2024-10-03 11:48:30|14825.67|14745.67|14825.46|14745.46|14826.18|14746.18|14825.45|14745.45|9
1727956120000|2024-10-03 11:48:40|14825.69|14745.69|14825.6|14745.6|14825.83|14745.83|14825.59|14745.59|8
1727956130000|2024-10-03 11:48:50|14826.02|14746.02|14825.66|14745.66|14826.02|14746.02|14825.56|14745.56|7
1727956140000|2024-10-03 11:49:00|14825.65|14745.65|14826.38|14746.38|14826.58|14746.58|14825.65|14745.65|6
1727956150000|2024-10-03 11:49:10|14825.22|14745.22|14824.58|14744.58|14825.23|14745.23|14824.08|14744.08|10
1727956160000|2024-10-03 11:49:20|14824.56|14744.56|14824.04|14744.04|14824.56|14744.56|14824.04|14744.04|7
1727956170000|2024-10-03 11:49:30|14824.05|14744.05|14823.42|14743.42|14824.05|14744.05|14823.42|14743.42|8
1727956180000|2024-10-03 11:49:40|14823.71|14743.71|14822.18|14742.18|14823.71|14743.71|14822.16|14742.16|8
1727956190000|2024-10-03 11:49:50|14822.16|14742.16|14822.07|14742.07|14822.69|14742.69|14822.07|14742.07|7
1727956200000|2024-10-03 11:50:00|14822.08|14742.08|14820.77|14740.77|14822.08|14742.08|14819.56|14739.56|10
1727956210000|2024-10-03 11:50:10|14820.76|14740.76|14820.73|14740.73|14820.8|14740.8|14820.35|14740.35|8
1727956220000|2024-10-03 11:50:20|14820.43|14740.43|14821.24|14741.24|14821.24|14741.24|14820.42|14740.42|8
1727956230000|2024-10-03 11:50:30|14821.26|14741.26|14821.51|14741.51|14821.52|14741.52|14821.02|14741.02|7
1727956240000|2024-10-03 11:50:40|14821.59|14741.59|14821.93|14741.93|14821.93|14741.93|14821.59|14741.59|8
1727956250000|2024-10-03 11:50:50|14821.99|14741.99|14822.08|14742.08|14822.32|14742.32|14821.99|14741.99|8
1727956260000|2024-10-03 11:51:00|14822.07|14742.07|14821.21|14741.21|14822.07|14742.07|14821.21|14741.21|8
1727956270000|2024-10-03 11:51:10|14821.2|14741.2|14821.13|14741.13|14821.21|14741.21|14821.13|14741.13|7
1727956280000|2024-10-03 11:51:20|14821.12|14741.12|14820.13|14740.13|14821.71|14741.71|14820.13|14740.13|7
1727956290000|2024-10-03 11:51:30|14819.65|14739.65|14815.98|14735.98|14819.65|14739.65|14815.52|14735.52|8
1727956300000|2024-10-03 11:51:40|14815.92|14735.92|14815.12|14735.12|14815.92|14735.92|14814.55|14734.55|10
1727956310000|2024-10-03 11:51:50|14814.98|14734.98|14815.88|14735.88|14815.88|14735.88|14814.98|14734.98|9
1727956320000|2024-10-03 11:52:00|14816.28|14736.28|14818.25|14738.25|14818.25|14738.25|14816.28|14736.28|8
1727956330000|2024-10-03 11:52:10|14818.37|14738.37|14818.52|14738.52|14819.29|14739.29|14818.26|14738.26|9
1727956340000|2024-10-03 11:52:20|14818.53|14738.53|14818.42|14738.42|14819.16|14739.16|14818.42|14738.42|7
1727956350000|2024-10-03 11:52:30|14818.41|14738.41|14819.32|14739.32|14819.32|14739.32|14818.41|14738.41|7
1727956360000|2024-10-03 11:52:40|14819.06|14739.06|14818.79|14738.79|14819.17|14739.17|14818.55|14738.55|10
1727956370000|2024-10-03 11:52:50|14818.76|14738.76|14818.34|14738.34|14818.88|14738.88|14818.34|14738.34|10
1727956380000|2024-10-03 11:53:00|14818.58|14738.58|14817.06|14737.06|14818.7|14738.7|14817.06|14737.06|9
1727956390000|2024-10-03 11:53:10|14816.96|14736.96|14817.52|14737.52|14817.52|14737.52|14816.84|14736.84|9
1727956400000|2024-10-03 11:53:20|14817.53|14737.53|14817.81|14737.81|14817.81|14737.81|14817.48|14737.48|7
1727956410000|2024-10-03 11:53:30|14818.04|14738.04|14817.88|14737.88|14818.05|14738.05|14817.74|14737.74|9
1727956420000|2024-10-03 11:53:40|14817.86|14737.86|14816.05|14736.05|14817.87|14737.87|14815.84|14735.84|8
1727956430000|2024-10-03 11:53:50|14815.82|14735.82|14815.58|14735.58|14815.82|14735.82|14815.21|14735.21|8
1727956440000|2024-10-03 11:54:00|14815.72|14735.72|14814.02|14734.02|14815.9|14735.9|14814.02|14734.02|7
1727956450000|2024-10-03 11:54:10|14813.64|14733.64|14811.95|14731.95|14813.64|14733.64|14811.95|14731.95|10
1727956460000|2024-10-03 11:54:20|14811.92|14731.92|14811.51|14731.51|14811.92|14731.92|14810.53|14730.53|10
1727956470000|2024-10-03 11:54:30|14811.71|14731.71|14814.81|14734.81|14814.81|14734.81|14811.71|14731.71|10
1727956480000|2024-10-03 11:54:40|14815.63|14735.63|14816.1|14736.1|14816.1|14736.1|14815.63|14735.63|7
1727956490000|2024-10-03 11:54:50|14817.33|14737.33|14819.36|14739.36|14819.56|14739.56|14817.33|14737.33|9
1727956500000|2024-10-03 11:55:00|14819.38|14739.38|14820.23|14740.23|14820.27|14740.27|14818.82|14738.82|9
1727956510000|2024-10-03 11:55:10|14820.26|14740.26|14818.33|14738.33|14820.27|14740.27|14818.33|14738.33|7
1727956520000|2024-10-03 11:55:20|14818.28|14738.28|14816.92|14736.92|14818.28|14738.28|14816.92|14736.92|9
1727956530000|2024-10-03 11:55:30|14816.43|14736.43|14815.4|14735.4|14817.16|14737.16|14815.28|14735.28|9
1727956540000|2024-10-03 11:55:40|14815.39|14735.39|14812.8|14732.8|14815.39|14735.39|14812.8|14732.8|10
1727956550000|2024-10-03 11:55:50|14812.76|14732.76|14812.73|14732.73|14813.24|14733.24|14812.72|14732.72|10
1727956560000|2024-10-03 11:56:00|14812.98|14732.98|14813.73|14733.73|14813.73|14733.73|14812.98|14732.98|8
1727956570000|2024-10-03 11:56:10|14813.59|14733.59|14813.26|14733.26|14814.03|14734.03|14813.26|14733.26|10
1727956580000|2024-10-03 11:56:20|14813.22|14733.22|14813.18|14733.18|14813.29|14733.29|14812.76|14732.76|10
1727956590000|2024-10-03 11:56:30|14813.24|14733.24|14812.92|14732.92|14813.28|14733.28|14812.92|14732.92|6
1727956600000|2024-10-03 11:56:40|14812.7|14732.7|14812.87|14732.87|14812.98|14732.98|14812.01|14732.01|9
1727956610000|2024-10-03 11:56:50|14812.83|14732.83|14812.76|14732.76|14812.83|14732.83|14812.76|14732.76|6
1727956620000|2024-10-03 11:57:00|14812.91|14732.91|14812.69|14732.69|14813.08|14733.08|14812.69|14732.69|7
1727956630000|2024-10-03 11:57:10|14812.61|14732.61|14813.39|14733.39|14813.95|14733.95|14812.6|14732.6|9
1727956640000|2024-10-03 11:57:20|14813.4|14733.4|14813.47|14733.47|14813.47|14733.47|14813.21|14733.21|8
1727956650000|2024-10-03 11:57:30|14813.35|14733.35|14813.27|14733.27|14813.83|14733.83|14813.24|14733.24|8
1727956660000|2024-10-03 11:57:40|14813.28|14733.28|14812.3|14732.3|14813.31|14733.31|14812.3|14732.3|10
1727956670000|2024-10-03 11:57:50|14811.94|14731.94|14811.97|14731.97|14812.35|14732.35|14811.82|14731.82|7
1727956680000|2024-10-03 11:58:00|14811.96|14731.96|14811.98|14731.98|14812.08|14732.08|14811.65|14731.65|8
1727956690000|2024-10-03 11:58:10|14812.72|14732.72|14814.38|14734.38|14814.38|14734.38|14812.71|14732.71|8
1727956700000|2024-10-03 11:58:20|14814.34|14734.34|14814.61|14734.61|14814.7|14734.7|14814.34|14734.34|8
1727956710000|2024-10-03 11:58:30|14814.63|14734.63|14814.1|14734.1|14814.63|14734.63|14813.87|14733.87|9
1727956720000|2024-10-03 11:58:40|14814.07|14734.07|14814.43|14734.43|14814.47|14734.47|14814.01|14734.01|10
1727956730000|2024-10-03 11:58:50|14814.38|14734.38|14813.32|14733.32|14814.53|14734.53|14813.32|14733.32|10
1727956740000|2024-10-03 11:59:00|14813.57|14733.57|14813.77|14733.77|14814.17|14734.17|14813.57|14733.57|8
1727956750000|2024-10-03 11:59:10|14813.53|14733.53|14812.33|14732.33|14813.53|14733.53|14812.33|14732.33|10
1727956760000|2024-10-03 11:59:20|14812.44|14732.44|14812.69|14732.69|14812.69|14732.69|14812.44|14732.44|7
1727956770000|2024-10-03 11:59:30|14812.65|14732.65|14811.86|14731.86|14812.65|14732.65|14811.75|14731.75|10
1727956780000|2024-10-03 11:59:40|14812.4|14732.4|14811.73|14731.73|14812.4|14732.4|14811.52|14731.52|10
1727956790000|2024-10-03 11:59:50|14811.74|14731.74|14811.44|14731.44|14811.74|14731.74|14811.23|14731.23|10
1727956800000|2024-10-03 12:00:00|14811.13|14731.13|14810.6|14730.6|14811.13|14731.13|14810.37|14730.37|10
1727956810000|2024-10-03 12:00:10|14810.57|14730.57|14810.46|14730.46|14812.07|14732.07|14810.46|14730.46|10
1727956820000|2024-10-03 12:00:20|14810.56|14730.56|14807.29|14727.29|14810.75|14730.75|14807.29|14727.29|9
1727956830000|2024-10-03 12:00:30|14806.62|14726.62|14803.72|14723.72|14806.62|14726.62|14803.72|14723.72|10
1727956840000|2024-10-03 12:00:40|14804.26|14724.26|14805.07|14725.07|14805.5|14725.5|14804.26|14724.26|10
1727956850000|2024-10-03 12:00:50|14804.83|14724.83|14804.69|14724.69|14804.83|14724.83|14804.68|14724.68|7
1727956860000|2024-10-03 12:01:00|14804.43|14724.43|14798.83|14718.83|14804.43|14724.43|14798.83|14718.83|10
1727956870000|2024-10-03 12:01:10|14798.74|14718.74|14799.27|14719.27|14799.76|14719.76|14798.68|14718.68|10
1727956880000|2024-10-03 12:01:20|14799.23|14719.23|14800.57|14720.57|14800.83|14720.83|14799.23|14719.23|9
1727956890000|2024-10-03 12:01:30|14800.82|14720.82|14801.58|14721.58|14801.58|14721.58|14800.82|14720.82|10
1727956900000|2024-10-03 12:01:40|14801.54|14721.54|14799.78|14719.78|14801.54|14721.54|14799.47|14719.47|10
1727956910000|2024-10-03 12:01:50|14799.75|14719.75|14799.22|14719.22|14800.41|14720.41|14798.52|14718.52|10
1727956920000|2024-10-03 12:02:00|14799.21|14719.21|14796.31|14716.31|14799.21|14719.21|14796.31|14716.31|10
1727956930000|2024-10-03 12:02:10|14794.9|14714.9|14786.24|14706.24|14794.9|14714.9|14786.24|14706.24|9
1727956940000|2024-10-03 12:02:20|14785.42|14705.42|14782.01|14702.01|14785.42|14705.42|14782.01|14702.01|10
1727956950000|2024-10-03 12:02:30|14781.63|14701.63|14781.59|14701.59|14783.36|14703.36|14781.59|14701.59|9
1727956960000|2024-10-03 12:02:40|14781.68|14701.68|14780.83|14700.83|14781.68|14701.68|14779.79|14699.79|10
1727956970000|2024-10-03 12:02:50|14777.85|14697.85|14774.31|14694.31|14777.86|14697.86|14774.31|14694.31|10
1727956980000|2024-10-03 12:03:00|14774.16|14694.16|14771.37|14691.37|14774.16|14694.16|14771.37|14691.37|10
1727956990000|2024-10-03 12:03:10|14770.03|14690.03|14769.71|14689.71|14770.31|14690.31|14769.67|14689.67|10
1727957000000|2024-10-03 12:03:20|14769.99|14689.99|14767.89|14687.89|14769.99|14689.99|14767.88|14687.88|9
1727957010000|2024-10-03 12:03:30|14767.77|14687.77|14768.2|14688.2|14768.9|14688.9|14767.07|14687.07|10
1727957020000|2024-10-03 12:03:40|14768.54|14688.54|14770.48|14690.48|14770.48|14690.48|14768.54|14688.54|10
1727957030000|2024-10-03 12:03:50|14768.77|14688.77|14762.75|14682.75|14768.77|14688.77|14762.75|14682.75|10
1727957040000|2024-10-03 12:04:00|14761.48|14681.48|14760.86|14680.86|14761.48|14681.48|14759.9|14679.9|10
1727957050000|2024-10-03 12:04:10|14760.81|14680.81|14758.36|14678.36|14760.81|14680.81|14758.24|14678.24|10
1727957060000|2024-10-03 12:04:20|14758.4|14678.4|14757.49|14677.49|14758.64|14678.64|14757.49|14677.49|8
1727957070000|2024-10-03 12:04:30|14757.45|14677.45|14756.57|14676.57|14757.45|14677.45|14756.57|14676.57|10
1727957080000|2024-10-03 12:04:40|14756.56|14676.56|14754.28|14674.28|14756.56|14676.56|14754.28|14674.28|8
1727957090000|2024-10-03 12:04:50|14754.27|14674.27|14754.84|14674.84|14754.84|14674.84|14754.25|14674.25|9
1727957100000|2024-10-03 12:05:00|14754.86|14674.86|14753.26|14673.26|14754.86|14674.86|14753.26|14673.26|8
1727957110000|2024-10-03 12:05:10|14753.06|14673.06|14753.11|14673.11|14753.18|14673.18|14752.91|14672.91|8
1727957120000|2024-10-03 12:05:20|14753.29|14673.29|14752.6|14672.6|14753.29|14673.29|14752.6|14672.6|7
1727957130000|2024-10-03 12:05:30|14750.33|14670.33|14749.41|14669.41|14750.41|14670.41|14748.81|14668.81|8
1727957140000|2024-10-03 12:05:40|14749.5|14669.5|14751.6|14671.6|14752.32|14672.32|14749.5|14669.5|9
1727957150000|2024-10-03 12:05:50|14751.51|14671.51|14752.3|14672.3|14752.42|14672.42|14751.33|14671.33|9
1727957160000|2024-10-03 12:06:00|14752.63|14672.63|14754.68|14674.68|14754.68|14674.68|14752.63|14672.63|8
1727957170000|2024-10-03 12:06:10|14754.29|14674.29|14756.8|14676.8|14756.83|14676.83|14754.29|14674.29|10
1727957180000|2024-10-03 12:06:20|14756.43|14676.43|14755.55|14675.55|14757.53|14677.53|14755.55|14675.55|10
1727957190000|2024-10-03 12:06:30|14755.32|14675.32|14751.25|14671.25|14755.43|14675.43|14751.25|14671.25|9
1727957200000|2024-10-03 12:06:40|14751.33|14671.33|14749.94|14669.94|14752.67|14672.67|14749.65|14669.65|10
1727957210000|2024-10-03 12:06:50|14749.69|14669.69|14747.92|14667.92|14750.02|14670.02|14747.92|14667.92|10
1727957220000|2024-10-03 12:07:00|14748.17|14668.17|14732.58|14652.58|14748.17|14668.17|14732.58|14652.58|10
1727957230000|2024-10-03 12:07:10|14732.18|14652.18|14723.92|14643.92|14732.18|14652.18|14723.28|14643.28|10
1727957240000|2024-10-03 12:07:20|14723.77|14643.77|14724.43|14644.43|14725.98|14645.98|14723.42|14643.42|10
1727957250000|2024-10-03 12:07:30|14725.22|14645.22|14724.93|14644.93|14726.31|14646.31|14724.34|14644.34|10
1727957260000|2024-10-03 12:07:40|14724.11|14644.11|14725.87|14645.87|14725.87|14645.87|14723.89|14643.89|10
1727957270000|2024-10-03 12:07:50|14726.86|14646.86|14727.16|14647.16|14728.4|14648.4|14726.44|14646.44|10
1727957280000|2024-10-03 12:08:00|14726.88|14646.88|14725.98|14645.98|14727.74|14647.74|14724.35|14644.35|10
1727957290000|2024-10-03 12:08:10|14726.64|14646.64|14728.26|14648.26|14729.04|14649.04|14726.39|14646.39|9
1727957300000|2024-10-03 12:08:20|14728.66|14648.66|14732.36|14652.36|14733.42|14653.42|14728.66|14648.66|10
1727957310000|2024-10-03 12:08:30|14732.09|14652.09|14729.39|14649.39|14732.09|14652.09|14728.54|14648.54|10
1727957320000|2024-10-03 12:08:40|14729.92|14649.92|14732.66|14652.66|14732.67|14652.67|14729.92|14649.92|10
1727957330000|2024-10-03 12:08:50|14733.81|14653.81|14734.5|14654.5|14734.5|14654.5|14733.81|14653.81|10
1727957340000|2024-10-03 12:09:00|14734.33|14654.33|14730.6|14650.6|14734.71|14654.71|14730.6|14650.6|10
1727957350000|2024-10-03 12:09:10|14731.82|14651.82|14733.91|14653.91|14734.33|14654.33|14731.82|14651.82|10
1727957360000|2024-10-03 12:09:20|14734.89|14654.89|14733.44|14653.44|14735.32|14655.32|14733.44|14653.44|9
1727957370000|2024-10-03 12:09:30|14733.47|14653.47|14733.92|14653.92|14734.42|14654.42|14732.35|14652.35|10
1727957380000|2024-10-03 12:09:40|14733.95|14653.95|14734.31|14654.31|14734.59|14654.59|14733.45|14653.45|10
1727957390000|2024-10-03 12:09:50|14733.91|14653.91|14734.43|14654.43|14734.72|14654.72|14733.91|14653.91|9
1727957400000|2024-10-03 12:10:00|14736.28|14656.28|14742.1|14662.1|14742.1|14662.1|14736.28|14656.28|10
1727957410000|2024-10-03 12:10:10|14746.69|14666.69|14748.69|14668.69|14749.38|14669.38|14746.69|14666.69|10
1727957420000|2024-10-03 12:10:20|14748.99|14668.99|14750.15|14670.15|14751.13|14671.13|14748.5|14668.5|10
1727957430000|2024-10-03 12:10:30|14751.48|14671.48|14754.74|14674.74|14754.74|14674.74|14750.81|14670.81|10
1727957440000|2024-10-03 12:10:40|14755.78|14675.78|14758.6|14678.6|14758.6|14678.6|14755.78|14675.78|10
1727957450000|2024-10-03 12:10:50|14758.37|14678.37|14758.18|14678.18|14759.09|14679.09|14757.51|14677.51|9
1727957460000|2024-10-03 12:11:00|14757.96|14677.96|14757.45|14677.45|14758.25|14678.25|14757.39|14677.39|10
1727957470000|2024-10-03 12:11:10|14757.47|14677.47|14759.32|14679.32|14759.32|14679.32|14753.6|14673.6|10
1727957480000|2024-10-03 12:11:20|14759.34|14679.34|14759.15|14679.15|14759.61|14679.61|14759.13|14679.13|9
1727957490000|2024-10-03 12:11:30|14759.1|14679.1|14758.92|14678.92|14759.71|14679.71|14758.07|14678.07|10
1727957500000|2024-10-03 12:11:40|14759.25|14679.25|14758.53|14678.53|14759.81|14679.81|14757.9|14677.9|10
1727957510000|2024-10-03 12:11:50|14758.31|14678.31|14757.08|14677.08|14758.31|14678.31|14757.08|14677.08|7
1727957520000|2024-10-03 12:12:00|14757.1|14677.1|14760.55|14680.55|14760.55|14680.55|14757.1|14677.1|10
1727957530000|2024-10-03 12:12:10|14760.57|14680.57|14761.23|14681.23|14762.59|14682.59|14760.57|14680.57|9
1727957540000|2024-10-03 12:12:20|14760.36|14680.36|14762.31|14682.31|14762.73|14682.73|14760.28|14680.28|9
1727957550000|2024-10-03 12:12:30|14762.3|14682.3|14763.93|14683.93|14763.93|14683.93|14762.3|14682.3|7
1727957560000|2024-10-03 12:12:40|14766.68|14686.68|14768.37|14688.37|14768.44|14688.44|14766.49|14686.49|10
1727957570000|2024-10-03 12:12:50|14767.67|14687.67|14766.7|14686.7|14767.67|14687.67|14766|14686|8
1727957580000|2024-10-03 12:13:00|14766.56|14686.56|14764.59|14684.59|14766.57|14686.57|14764.32|14684.32|9
1727957590000|2024-10-03 12:13:10|14764.87|14684.87|14759.66|14679.66|14764.87|14684.87|14759.39|14679.39|9
1727957600000|2024-10-03 12:13:20|14759.69|14679.69|14758.15|14678.15|14759.71|14679.71|14757.31|14677.31|10
1727957610000|2024-10-03 12:13:30|14758.12|14678.12|14758.04|14678.04|14759.07|14679.07|14758.03|14678.03|9
1727957620000|2024-10-03 12:13:40|14758.15|14678.15|14756.6|14676.6|14758.15|14678.15|14756.6|14676.6|8
1727957630000|2024-10-03 12:13:50|14756.56|14676.56|14757.14|14677.14|14757.15|14677.15|14756.43|14676.43|10
1727957640000|2024-10-03 12:14:00|14757.17|14677.17|14758.31|14678.31|14758.54|14678.54|14757.17|14677.17|10
1727957650000|2024-10-03 12:14:10|14758.32|14678.32|14759.16|14679.16|14759.66|14679.66|14758.32|14678.32|10
1727957660000|2024-10-03 12:14:20|14759.18|14679.18|14761.29|14681.29|14761.29|14681.29|14759.18|14679.18|10
1727957670000|2024-10-03 12:14:30|14761.22|14681.22|14761.14|14681.14|14761.76|14681.76|14760.71|14680.71|9
1727957680000|2024-10-03 12:14:40|14760.83|14680.83|14760.66|14680.66|14760.99|14680.99|14760.4|14680.4|10
1727957690000|2024-10-03 12:14:50|14760.63|14680.63|14760.27|14680.27|14760.82|14680.82|14760.27|14680.27|9
1727957700000|2024-10-03 12:15:00|14760.22|14680.22|14760.56|14680.56|14761.24|14681.24|14760.19|14680.19|10
1727957710000|2024-10-03 12:15:10|14760.79|14680.79|14758.69|14678.69|14760.81|14680.81|14758.48|14678.48|10
1727957720000|2024-10-03 12:15:20|14758.6|14678.6|14759.35|14679.35|14759.6|14679.6|14758.39|14678.39|10
1727957730000|2024-10-03 12:15:30|14759.04|14679.04|14758.13|14678.13|14759.34|14679.34|14758.13|14678.13|10
1727957740000|2024-10-03 12:15:40|14758.14|14678.14|14759.24|14679.24|14759.43|14679.43|14758.14|14678.14|9
1727957750000|2024-10-03 12:15:50|14759.17|14679.17|14760.69|14680.69|14760.69|14680.69|14758.7|14678.7|8
1727957760000|2024-10-03 12:16:00|14760.7|14680.7|14761.17|14681.17|14761.35|14681.35|14760.7|14680.7|8
1727957770000|2024-10-03 12:16:10|14761.18|14681.18|14764.06|14684.06|14764.06|14684.06|14761.18|14681.18|10
1727957780000|2024-10-03 12:16:20|14764.22|14684.22|14766.14|14686.14|14766.14|14686.14|14764.22|14684.22|10
1727957790000|2024-10-03 12:16:30|14766.27|14686.27|14772.16|14692.16|14772.16|14692.16|14766.27|14686.27|10
1727957800000|2024-10-03 12:16:40|14772.17|14692.17|14771.4|14691.4|14772.48|14692.48|14771.33|14691.33|9
1727957810000|2024-10-03 12:16:50|14771.42|14691.42|14769.65|14689.65|14771.42|14691.42|14768.89|14688.89|9
1727957820000|2024-10-03 12:17:00|14769.55|14689.55|14770.21|14690.21|14770.6|14690.6|14768.19|14688.19|10
1727957830000|2024-10-03 12:17:10|14770.94|14690.94|14758.16|14678.16|14770.94|14690.94|14758.1|14678.1|10
1727957840000|2024-10-03 12:17:20|14758.53|14678.53|14755.41|14675.41|14758.53|14678.53|14755.41|14675.41|9
1727957850000|2024-10-03 12:17:30|14755.38|14675.38|14753|14673|14755.38|14675.38|14752.4|14672.4|10
1727957860000|2024-10-03 12:17:40|14752.48|14672.48|14753.98|14673.98|14754.36|14674.36|14752.48|14672.48|9
1727957870000|2024-10-03 12:17:50|14753.79|14673.79|14752.1|14672.1|14753.79|14673.79|14752.04|14672.04|10
1727957880000|2024-10-03 12:18:00|14751.85|14671.85|14755.03|14675.03|14755.03|14675.03|14751.74|14671.74|9
1727957890000|2024-10-03 12:18:10|14754.98|14674.98|14756.59|14676.59|14756.59|14676.59|14754.95|14674.95|9
1727957900000|2024-10-03 12:18:20|14757.33|14677.33|14761.09|14681.09|14761.79|14681.79|14757.33|14677.33|9
1727957910000|2024-10-03 12:18:30|14761.07|14681.07|14760.72|14680.72|14761.16|14681.16|14760.18|14680.18|10
1727957920000|2024-10-03 12:18:40|14760.08|14680.08|14766.82|14686.82|14766.98|14686.98|14760.08|14680.08|10
1727957930000|2024-10-03 12:18:50|14766.34|14686.34|14766.08|14686.08|14766.43|14686.43|14765.74|14685.74|9
1727957940000|2024-10-03 12:19:00|14765.51|14685.51|14764.15|14684.15|14765.51|14685.51|14763.73|14683.73|10
1727957950000|2024-10-03 12:19:10|14764.11|14684.11|14762.3|14682.3|14764.52|14684.52|14761.84|14681.84|10
1727957960000|2024-10-03 12:19:20|14761.86|14681.86|14765.09|14685.09|14765.09|14685.09|14761.86|14681.86|10
1727957970000|2024-10-03 12:19:30|14765.27|14685.27|14764.33|14684.33|14765.27|14685.27|14763.8|14683.8|10
1727957980000|2024-10-03 12:19:40|14764.55|14684.55|14764.61|14684.61|14764.68|14684.68|14763.9|14683.9|9
1727957990000|2024-10-03 12:19:50|14764.6|14684.6|14763.96|14683.96|14764.6|14684.6|14762.48|14682.48|10
1727958000000|2024-10-03 12:20:00|14763.95|14683.95|14765.56|14685.56|14765.56|14685.56|14762.61|14682.61|10
1727958010000|2024-10-03 12:20:10|14765.45|14685.45|14766.88|14686.88|14766.88|14686.88|14765.39|14685.39|10
1727958020000|2024-10-03 12:20:20|14766.9|14686.9|14766.81|14686.81|14768.3|14688.3|14766.73|14686.73|9
1727958030000|2024-10-03 12:20:30|14766.31|14686.31|14769.01|14689.01|14769.47|14689.47|14766.31|14686.31|10
1727958040000|2024-10-03 12:20:40|14768.6|14688.6|14768.37|14688.37|14768.6|14688.6|14767.63|14687.63|10
1727958050000|2024-10-03 12:20:50|14768.36|14688.36|14765.07|14685.07|14769.21|14689.21|14765.07|14685.07|9
1727958060000|2024-10-03 12:21:00|14765|14685|14766|14686|14766.82|14686.82|14765|14685|10
1727958070000|2024-10-03 12:21:10|14765.97|14685.97|14764.75|14684.75|14765.97|14685.97|14764.38|14684.38|9
1727958080000|2024-10-03 12:21:20|14764.74|14684.74|14764.28|14684.28|14764.91|14684.91|14764.28|14684.28|10
1727958090000|2024-10-03 12:21:30|14764.17|14684.17|14760.89|14680.89|14764.17|14684.17|14760.89|14680.89|8
1727958100000|2024-10-03 12:21:40|14760.85|14680.85|14759.53|14679.53|14760.85|14680.85|14758.37|14678.37|10
1727958110000|2024-10-03 12:21:50|14760|14680|14761.2|14681.2|14761.71|14681.71|14760|14680|9
1727958120000|2024-10-03 12:22:00|14759.49|14679.49|14760.99|14680.99|14761.23|14681.23|14759.49|14679.49|9
1727958130000|2024-10-03 12:22:10|14760.47|14680.47|14761.02|14681.02|14761.25|14681.25|14759.76|14679.76|10
1727958140000|2024-10-03 12:22:20|14759.95|14679.95|14757.8|14677.8|14759.95|14679.95|14756.87|14676.87|9
1727958150000|2024-10-03 12:22:30|14757.21|14677.21|14751.27|14671.27|14757.21|14677.21|14751.27|14671.27|9
1727958160000|2024-10-03 12:22:40|14751.34|14671.34|14750.06|14670.06|14751.34|14671.34|14749.41|14669.41|9
1727958170000|2024-10-03 12:22:50|14750.45|14670.45|14745.07|14665.07|14750.45|14670.45|14745.07|14665.07|10
1727958180000|2024-10-03 12:23:00|14743.78|14663.78|14738|14658|14743.78|14663.78|14738|14658|10
1727958190000|2024-10-03 12:23:10|14737.42|14657.42|14741.01|14661.01|14741.01|14661.01|14736.81|14656.81|10
1727958200000|2024-10-03 12:23:20|14741.24|14661.24|14744.32|14664.32|14744.32|14664.32|14741.24|14661.24|9
1727958210000|2024-10-03 12:23:30|14744.35|14664.35|14744.95|14664.95|14744.95|14664.95|14744.35|14664.35|10
1727958220000|2024-10-03 12:23:40|14744.94|14664.94|14750.27|14670.27|14750.27|14670.27|14744.4|14664.4|8
1727958230000|2024-10-03 12:23:50|14749.55|14669.55|14750.66|14670.66|14750.66|14670.66|14749.55|14669.55|10
1727958240000|2024-10-03 12:24:00|14750.8|14670.8|14747.47|14667.47|14750.99|14670.99|14747.47|14667.47|10
1727958250000|2024-10-03 12:24:10|14747.17|14667.17|14749.69|14669.69|14749.69|14669.69|14747.17|14667.17|9
1727958260000|2024-10-03 12:24:20|14749.23|14669.23|14750.65|14670.65|14750.65|14670.65|14749.08|14669.08|10
1727958270000|2024-10-03 12:24:30|14750.66|14670.66|14751.58|14671.58|14751.74|14671.74|14750.66|14670.66|8
1727958280000|2024-10-03 12:24:40|14751.82|14671.82|14755.41|14675.41|14755.8|14675.8|14751.82|14671.82|10
1727958290000|2024-10-03 12:24:50|14755.67|14675.67|14755.71|14675.71|14756.65|14676.65|14755.43|14675.43|9
1727958300000|2024-10-03 12:25:00|14755.47|14675.47|14756.2|14676.2|14756.2|14676.2|14754.81|14674.81|10
1727958310000|2024-10-03 12:25:10|14756.22|14676.22|14758.36|14678.36|14758.62|14678.62|14755.93|14675.93|10
1727958320000|2024-10-03 12:25:20|14758.74|14678.74|14760.18|14680.18|14760.18|14680.18|14758.64|14678.64|10
1727958330000|2024-10-03 12:25:30|14760.29|14680.29|14764.46|14684.46|14764.46|14684.46|14760.29|14680.29|10
1727958340000|2024-10-03 12:25:40|14764.55|14684.55|14771.59|14691.59|14772.62|14692.62|14764.49|14684.49|10
1727958350000|2024-10-03 12:25:50|14770.73|14690.73|14771.3|14691.3|14771.52|14691.52|14770.68|14690.68|10
1727958360000|2024-10-03 12:26:00|14771.32|14691.32|14772.01|14692.01|14772.01|14692.01|14770.83|14690.83|8
1727958370000|2024-10-03 12:26:10|14771.98|14691.98|14770.06|14690.06|14771.98|14691.98|14770.06|14690.06|10
1727958380000|2024-10-03 12:26:20|14769.78|14689.78|14765.59|14685.59|14769.78|14689.78|14765.59|14685.59|10
1727958390000|2024-10-03 12:26:30|14765.69|14685.69|14766.19|14686.19|14766.19|14686.19|14765.52|14685.52|10
1727958400000|2024-10-03 12:26:40|14766.21|14686.21|14766.6|14686.6|14766.91|14686.91|14766.21|14686.21|9
1727958410000|2024-10-03 12:26:50|14766.61|14686.61|14767.61|14687.61|14767.92|14687.92|14766.55|14686.55|8
1727958420000|2024-10-03 12:27:00|14767.56|14687.56|14765.49|14685.49|14767.57|14687.57|14765.49|14685.49|9
1727958430000|2024-10-03 12:27:10|14765.42|14685.42|14764.7|14684.7|14765.42|14685.42|14764.53|14684.53|7
1727958440000|2024-10-03 12:27:20|14764.78|14684.78|14765.95|14685.95|14766.33|14686.33|14764.78|14684.78|9
1727958450000|2024-10-03 12:27:30|14765.73|14685.73|14764.9|14684.9|14765.74|14685.74|14764.75|14684.75|6
1727958460000|2024-10-03 12:27:40|14764.89|14684.89|14762.46|14682.46|14764.89|14684.89|14762.27|14682.27|9
1727958470000|2024-10-03 12:27:50|14762.44|14682.44|14761.99|14681.99|14763.05|14683.05|14761.34|14681.34|10
1727958480000|2024-10-03 12:28:00|14761.98|14681.98|14762.22|14682.22|14762.52|14682.52|14761.53|14681.53|9
1727958490000|2024-10-03 12:28:10|14761.19|14681.19|14761.82|14681.82|14761.82|14681.82|14761.06|14681.06|9
1727958500000|2024-10-03 12:28:20|14761.98|14681.98|14763.29|14683.29|14763.29|14683.29|14761.97|14681.97|9
1727958510000|2024-10-03 12:28:30|14764.16|14684.16|14764.9|14684.9|14765.55|14685.55|14764.16|14684.16|8
1727958520000|2024-10-03 12:28:40|14765.07|14685.07|14766.97|14686.97|14766.97|14686.97|14765.07|14685.07|10
1727958530000|2024-10-03 12:28:50|14765.63|14685.63|14769.86|14689.86|14769.86|14689.86|14765.63|14685.63|10
1727958540000|2024-10-03 12:29:00|14770.17|14690.17|14769.72|14689.72|14770.22|14690.22|14768.92|14688.92|10
1727958550000|2024-10-03 12:29:10|14769.71|14689.71|14769.01|14689.01|14769.83|14689.83|14767.82|14687.82|10
1727958560000|2024-10-03 12:29:20|14768.64|14688.64|14767.58|14687.58|14768.64|14688.64|14767.36|14687.36|9
1727958570000|2024-10-03 12:29:30|14767.6|14687.6|14767.45|14687.45|14767.8|14687.8|14767.24|14687.24|9
1727958580000|2024-10-03 12:29:40|14767.47|14687.47|14767.6|14687.6|14768.12|14688.12|14767.47|14687.47|7
1727958590000|2024-10-03 12:29:50|14767.51|14687.51|14764.02|14684.02|14767.53|14687.53|14764.02|14684.02|9
1727958600000|2024-10-03 12:30:00|14764.64|14684.64|14763.73|14683.73|14766.03|14686.03|14763.73|14683.73|10
1727958610000|2024-10-03 12:30:10|14765.47|14685.47|14764.75|14684.75|14766|14686|14764.24|14684.24|10
1727958620000|2024-10-03 12:30:20|14765.44|14685.44|14764.79|14684.79|14766.43|14686.43|14764.46|14684.46|10
1727958630000|2024-10-03 12:30:30|14764.77|14684.77|14764.91|14684.91|14764.91|14684.91|14763.76|14683.76|9
1727958640000|2024-10-03 12:30:40|14764.92|14684.92|14765.76|14685.76|14765.76|14685.76|14764.86|14684.86|10
1727958650000|2024-10-03 12:30:50|14765.92|14685.92|14767.14|14687.14|14767.15|14687.15|14765.92|14685.92|10
1727958660000|2024-10-03 12:31:00|14766.66|14686.66|14767.3|14687.3|14768.13|14688.13|14766.57|14686.57|9
1727958670000|2024-10-03 12:31:10|14766.06|14686.06|14764.35|14684.35|14766.06|14686.06|14763.5|14683.5|10
1727958680000|2024-10-03 12:31:20|14764.27|14684.27|14761.69|14681.69|14764.27|14684.27|14761.69|14681.69|8
1727958690000|2024-10-03 12:31:30|14760.95|14680.95|14759.66|14679.66|14760.95|14680.95|14758.66|14678.66|10
1727958700000|2024-10-03 12:31:40|14758.75|14678.75|14763.12|14683.12|14763.12|14683.12|14755.71|14675.71|9
1727958710000|2024-10-03 12:31:50|14763.87|14683.87|14774.59|14694.59|14774.68|14694.68|14763.87|14683.87|10
1727958720000|2024-10-03 12:32:00|14774.61|14694.61|14772.99|14692.99|14774.61|14694.61|14770.58|14690.58|10
1727958730000|2024-10-03 12:32:10|14773.02|14693.02|14775.14|14695.14|14776.31|14696.31|14773.02|14693.02|10
1727958740000|2024-10-03 12:32:20|14774.39|14694.39|14775.07|14695.07|14776.58|14696.58|14774.39|14694.39|10
1727958750000|2024-10-03 12:32:30|14774.5|14694.5|14772.66|14692.66|14774.5|14694.5|14772.62|14692.62|10
1727958760000|2024-10-03 12:32:40|14771.63|14691.63|14772.94|14692.94|14773.13|14693.13|14771.57|14691.57|9
1727958770000|2024-10-03 12:32:50|14774.22|14694.22|14777.17|14697.17|14777.17|14697.17|14774.22|14694.22|10
1727958780000|2024-10-03 12:33:00|14777.22|14697.22|14789.64|14709.64|14789.64|14709.64|14777.22|14697.22|10
1727958790000|2024-10-03 12:33:10|14789.8|14709.8|14793.73|14713.73|14793.73|14713.73|14789.04|14709.04|10
1727958800000|2024-10-03 12:33:20|14793.1|14713.1|14792.33|14712.33|14793.1|14713.1|14791.06|14711.06|10
1727958810000|2024-10-03 12:33:30|14791.1|14711.1|14793.94|14713.94|14793.94|14713.94|14790.41|14710.41|9
1727958820000|2024-10-03 12:33:40|14793.99|14713.99|14790.7|14710.7|14793.99|14713.99|14790.39|14710.39|10
1727958830000|2024-10-03 12:33:50|14790.2|14710.2|14786.88|14706.88|14790.2|14710.2|14786.72|14706.72|10
1727958840000|2024-10-03 12:34:00|14786.21|14706.21|14782.95|14702.95|14786.21|14706.21|14781.35|14701.35|10
1727958850000|2024-10-03 12:34:10|14782.92|14702.92|14775.45|14695.45|14783.06|14703.06|14775.45|14695.45|10
1727958860000|2024-10-03 12:34:20|14775.1|14695.1|14768.62|14688.62|14775.1|14695.1|14768.62|14688.62|10
1727958870000|2024-10-03 12:34:30|14768.5|14688.5|14756.04|14676.04|14769.52|14689.52|14756.04|14676.04|10
1727958880000|2024-10-03 12:34:40|14755.47|14675.47|14755|14675|14756.21|14676.21|14755|14675|10
1727958890000|2024-10-03 12:34:50|14754.45|14674.45|14750.6|14670.6|14755.15|14675.15|14750.6|14670.6|9
1727958900000|2024-10-03 12:35:00|14750.98|14670.98|14751.64|14671.64|14751.66|14671.66|14750.77|14670.77|9
1727958910000|2024-10-03 12:35:10|14751|14671|14755.54|14675.54|14755.93|14675.93|14751|14671|10
1727958920000|2024-10-03 12:35:20|14755.04|14675.04|14752.99|14672.99|14755.04|14675.04|14751.05|14671.05|10
1727958930000|2024-10-03 12:35:30|14753.06|14673.06|14747.35|14667.35|14753.06|14673.06|14747.35|14667.35|10
1727958940000|2024-10-03 12:35:40|14747.86|14667.86|14746.15|14666.15|14748.04|14668.04|14746.08|14666.08|10
1727958950000|2024-10-03 12:35:50|14745.84|14665.84|14745.72|14665.72|14748.05|14668.05|14745.72|14665.72|9
1727958960000|2024-10-03 12:36:00|14746.26|14666.26|14746.74|14666.74|14747.34|14667.34|14746.26|14666.26|9
1727958970000|2024-10-03 12:36:10|14748.9|14668.9|14752.66|14672.66|14752.66|14672.66|14748.78|14668.78|10
1727958980000|2024-10-03 12:36:20|14752.44|14672.44|14753.28|14673.28|14753.28|14673.28|14751.62|14671.62|10
1727958990000|2024-10-03 12:36:30|14755.73|14675.73|14754.43|14674.43|14755.73|14675.73|14754.43|14674.43|9
1727959000000|2024-10-03 12:36:40|14753.87|14673.87|14754.95|14674.95|14755.53|14675.53|14753.83|14673.83|10
1727959010000|2024-10-03 12:36:50|14757.32|14677.32|14762.9|14682.9|14762.9|14682.9|14757.32|14677.32|10
1727959020000|2024-10-03 12:37:00|14762.96|14682.96|14762.63|14682.63|14763.39|14683.39|14761.29|14681.29|9
1727959030000|2024-10-03 12:37:10|14762.29|14682.29|14765.38|14685.38|14765.48|14685.48|14761.51|14681.51|10
1727959040000|2024-10-03 12:37:20|14765.64|14685.64|14766.45|14686.45|14767.87|14687.87|14765.64|14685.64|10
1727959050000|2024-10-03 12:37:30|14765.63|14685.63|14770.38|14690.38|14770.38|14690.38|14765.63|14685.63|10
1727959060000|2024-10-03 12:37:40|14770.42|14690.42|14769.77|14689.77|14772.8|14692.8|14769.77|14689.77|10
1727959070000|2024-10-03 12:37:50|14769|14689|14766.88|14686.88|14769.14|14689.14|14766.88|14686.88|10
1727959080000|2024-10-03 12:38:00|14766.83|14686.83|14773.23|14693.23|14773.23|14693.23|14766.83|14686.83|10
1727959090000|2024-10-03 12:38:10|14772.08|14692.08|14766.88|14686.88|14772.08|14692.08|14766.88|14686.88|10
1727959100000|2024-10-03 12:38:20|14766.85|14686.85|14767.13|14687.13|14768.34|14688.34|14766.22|14686.22|10
1727959110000|2024-10-03 12:38:30|14766.22|14686.22|14768.49|14688.49|14768.49|14688.49|14765.9|14685.9|9
1727959120000|2024-10-03 12:38:40|14767.55|14687.55|14767.32|14687.32|14768.84|14688.84|14767.32|14687.32|10
1727959130000|2024-10-03 12:38:50|14767.17|14687.17|14767.77|14687.77|14768.2|14688.2|14765.25|14685.25|10
1727959140000|2024-10-03 12:39:00|14767.49|14687.49|14762.57|14682.57|14767.49|14687.49|14762.57|14682.57|10
1727959150000|2024-10-03 12:39:10|14762.46|14682.46|14759.64|14679.64|14763.64|14683.64|14758.88|14678.88|10
1727959160000|2024-10-03 12:39:20|14759.49|14679.49|14756.15|14676.15|14759.52|14679.52|14756.15|14676.15|10
1727959170000|2024-10-03 12:39:30|14756.37|14676.37|14757.02|14677.02|14757.02|14677.02|14755.32|14675.32|9
1727959180000|2024-10-03 12:39:40|14756.99|14676.99|14757|14677|14757.02|14677.02|14755.42|14675.42|9
1727959190000|2024-10-03 12:39:50|14756.99|14676.99|14756.55|14676.55|14757.49|14677.49|14756.28|14676.28|10
1727959200000|2024-10-03 12:40:00|14755.54|14675.54|14752.83|14672.83|14755.65|14675.65|14752.06|14672.06|10
1727959210000|2024-10-03 12:40:10|14752.91|14672.91|14754.48|14674.48|14754.48|14674.48|14752.91|14672.91|9
1727959220000|2024-10-03 12:40:20|14754.64|14674.64|14753.75|14673.75|14755.18|14675.18|14753.75|14673.75|10
1727959230000|2024-10-03 12:40:30|14753.08|14673.08|14755.98|14675.98|14755.98|14675.98|14753.08|14673.08|10
1727959240000|2024-10-03 12:40:40|14754.82|14674.82|14761.83|14681.83|14761.83|14681.83|14754.82|14674.82|10
1727959250000|2024-10-03 12:40:50|14761.56|14681.56|14758.63|14678.63|14761.63|14681.63|14758.63|14678.63|10
1727959260000|2024-10-03 12:41:00|14758.25|14678.25|14758.2|14678.2|14758.46|14678.46|14757.69|14677.69|10
1727959270000|2024-10-03 12:41:10|14759.09|14679.09|14757.33|14677.33|14759.34|14679.34|14756.04|14676.04|10
1727959280000|2024-10-03 12:41:20|14757.95|14677.95|14755.8|14675.8|14757.95|14677.95|14755.78|14675.78|8
1727959290000|2024-10-03 12:41:30|14755.83|14675.83|14758.12|14678.12|14758.12|14678.12|14755.83|14675.83|10
1727959300000|2024-10-03 12:41:40|14758.16|14678.16|14756.6|14676.6|14758.16|14678.16|14756.6|14676.6|8
1727959310000|2024-10-03 12:41:50|14756.34|14676.34|14755.52|14675.52|14756.43|14676.43|14755.27|14675.27|10
1727959320000|2024-10-03 12:42:00|14755.57|14675.57|14758.09|14678.09|14758.09|14678.09|14754.2|14674.2|10
1727959330000|2024-10-03 12:42:10|14758.2|14678.2|14757.06|14677.06|14758.23|14678.23|14756.29|14676.29|10
1727959340000|2024-10-03 12:42:20|14757.41|14677.41|14758.79|14678.79|14758.79|14678.79|14757.41|14677.41|10
1727959350000|2024-10-03 12:42:30|14761.14|14681.14|14759.7|14679.7|14762.38|14682.38|14759.7|14679.7|10
1727959360000|2024-10-03 12:42:40|14759.63|14679.63|14759.77|14679.77|14760.26|14680.26|14759.58|14679.58|10
1727959370000|2024-10-03 12:42:50|14760.45|14680.45|14755.35|14675.35|14760.45|14680.45|14755.35|14675.35|10
1727959380000|2024-10-03 12:43:00|14752.24|14672.24|14750.06|14670.06|14752.78|14672.78|14749.86|14669.86|10
1727959390000|2024-10-03 12:43:10|14749.43|14669.43|14746.94|14666.94|14749.43|14669.43|14746.94|14666.94|9
1727959400000|2024-10-03 12:43:20|14746.91|14666.91|14747.09|14667.09|14749.95|14669.95|14746.91|14666.91|10
1727959410000|2024-10-03 12:43:30|14747.15|14667.15|14746.66|14666.66|14747.75|14667.75|14745.63|14665.63|10
1727959420000|2024-10-03 12:43:40|14746.58|14666.58|14743.91|14663.91|14746.58|14666.58|14743.2|14663.2|9
1727959430000|2024-10-03 12:43:50|14742.94|14662.94|14740.58|14660.58|14744.15|14664.15|14740.58|14660.58|9
1727959440000|2024-10-03 12:44:00|14740.57|14660.57|14741.09|14661.09|14741.09|14661.09|14739.32|14659.32|7
1727959450000|2024-10-03 12:44:10|14740.29|14660.29|14738.71|14658.71|14740.52|14660.52|14738.71|14658.71|10
1727959460000|2024-10-03 12:44:20|14738.65|14658.65|14742.6|14662.6|14742.98|14662.98|14738.65|14658.65|10
1727959470000|2024-10-03 12:44:30|14741.5|14661.5|14742.97|14662.97|14743.35|14663.35|14741.5|14661.5|10
1727959480000|2024-10-03 12:44:40|14743|14663|14743.04|14663.04|14743.73|14663.73|14743|14663|9
1727959490000|2024-10-03 12:44:50|14742.95|14662.95|14746.75|14666.75|14746.76|14666.76|14742.33|14662.33|9
1727959500000|2024-10-03 12:45:00|14746.72|14666.72|14747.9|14667.9|14748.75|14668.75|14746.72|14666.72|9
1727959510000|2024-10-03 12:45:10|14747.79|14667.79|14749.24|14669.24|14749.24|14669.24|14747.78|14667.78|10
1727959520000|2024-10-03 12:45:20|14749.27|14669.27|14750.01|14670.01|14750.01|14670.01|14749.27|14669.27|9
1727959530000|2024-10-03 12:45:30|14749.62|14669.62|14752.52|14672.52|14752.52|14672.52|14749.55|14669.55|8
1727959540000|2024-10-03 12:45:40|14752.47|14672.47|14755.35|14675.35|14755.53|14675.53|14752.47|14672.47|9
1727959550000|2024-10-03 12:45:50|14755.62|14675.62|14755.78|14675.78|14755.78|14675.78|14754.69|14674.69|10
1727959560000|2024-10-03 12:46:00|14756.34|14676.34|14755.5|14675.5|14757.75|14677.75|14755.5|14675.5|9
1727959570000|2024-10-03 12:46:10|14754.46|14674.46|14755.18|14675.18|14755.86|14675.86|14754.46|14674.46|9
1727959580000|2024-10-03 12:46:20|14755.33|14675.33|14758.18|14678.18|14758.25|14678.25|14755.33|14675.33|10
1727959590000|2024-10-03 12:46:30|14758.61|14678.61|14761.47|14681.47|14764.33|14684.33|14758.61|14678.61|10
1727959600000|2024-10-03 12:46:40|14759.65|14679.65|14760.17|14680.17|14760.77|14680.77|14759.65|14679.65|10
1727959610000|2024-10-03 12:46:50|14761.34|14681.34|14756.41|14676.41|14761.34|14681.34|14756.41|14676.41|10
1727959620000|2024-10-03 12:47:00|14756.4|14676.4|14759.87|14679.87|14759.87|14679.87|14756.4|14676.4|10
1727959630000|2024-10-03 12:47:10|14759.36|14679.36|14759.67|14679.67|14760.05|14680.05|14758.25|14678.25|10
1727959640000|2024-10-03 12:47:20|14759.53|14679.53|14759.03|14679.03|14759.53|14679.53|14758.5|14678.5|9
1727959650000|2024-10-03 12:47:30|14758.84|14678.84|14756.57|14676.57|14758.84|14678.84|14754.62|14674.62|10
1727959660000|2024-10-03 12:47:40|14756.56|14676.56|14760.28|14680.28|14760.9|14680.9|14756.56|14676.56|10
1727959670000|2024-10-03 12:47:50|14760.41|14680.41|14764.1|14684.1|14764.1|14684.1|14760.41|14680.41|10
1727959680000|2024-10-03 12:48:00|14764.11|14684.11|14759.83|14679.83|14764.11|14684.11|14759.83|14679.83|10
1727959690000|2024-10-03 12:48:10|14759.53|14679.53|14758.42|14678.42|14759.53|14679.53|14757.75|14677.75|9
1727959700000|2024-10-03 12:48:20|14758.43|14678.43|14759.05|14679.05|14759.29|14679.29|14757.96|14677.96|10
1727959710000|2024-10-03 12:48:30|14759.27|14679.27|14760.3|14680.3|14760.3|14680.3|14759.24|14679.24|10
1727959720000|2024-10-03 12:48:40|14760.42|14680.42|14761.45|14681.45|14761.47|14681.47|14759.17|14679.17|10
1727959730000|2024-10-03 12:48:50|14761.54|14681.54|14761.4|14681.4|14761.54|14681.54|14759.87|14679.87|10
1727959740000|2024-10-03 12:49:00|14759.07|14679.07|14764.36|14684.36|14765.09|14685.09|14759.07|14679.07|10
1727959750000|2024-10-03 12:49:10|14764.48|14684.48|14765.07|14685.07|14765.1|14685.1|14763.02|14683.02|10
1727959760000|2024-10-03 12:49:20|14765.63|14685.63|14765.73|14685.73|14766.63|14686.63|14765.63|14685.63|10
1727959770000|2024-10-03 12:49:30|14765.75|14685.75|14763.85|14683.85|14766.15|14686.15|14763.74|14683.74|10
1727959780000|2024-10-03 12:49:40|14763.64|14683.64|14760.07|14680.07|14763.66|14683.66|14760.07|14680.07|7
1727959790000|2024-10-03 12:49:50|14759.97|14679.97|14760.61|14680.61|14760.61|14680.61|14759.97|14679.97|9
1727959800000|2024-10-03 12:50:00|14759.93|14679.93|14755.73|14675.73|14759.98|14679.98|14755.73|14675.73|10
1727959810000|2024-10-03 12:50:10|14753.32|14673.32|14755.27|14675.27|14756.45|14676.45|14753.19|14673.19|10
1727959820000|2024-10-03 12:50:20|14756.4|14676.4|14757.97|14677.97|14757.97|14677.97|14756.4|14676.4|10
1727959830000|2024-10-03 12:50:30|14757.52|14677.52|14758.28|14678.28|14758.28|14678.28|14756.68|14676.68|8
1727959840000|2024-10-03 12:50:40|14758.12|14678.12|14756.58|14676.58|14758.12|14678.12|14756.58|14676.58|9
1727959850000|2024-10-03 12:50:50|14757.1|14677.1|14754.9|14674.9|14757.1|14677.1|14754.58|14674.58|10
1727959860000|2024-10-03 12:51:00|14754.22|14674.22|14749.79|14669.79|14754.22|14674.22|14749.79|14669.79|10
1727959870000|2024-10-03 12:51:10|14749.91|14669.91|14752.56|14672.56|14752.84|14672.84|14749.91|14669.91|10
1727959880000|2024-10-03 12:51:20|14753.09|14673.09|14749.62|14669.62|14753.84|14673.84|14749.62|14669.62|10
1727959890000|2024-10-03 12:51:30|14748.97|14668.97|14743.9|14663.9|14748.97|14668.97|14743.9|14663.9|10
1727959900000|2024-10-03 12:51:40|14743.28|14663.28|14744.24|14664.24|14744.26|14664.26|14742.26|14662.26|10
1727959910000|2024-10-03 12:51:50|14744.25|14664.25|14744.02|14664.02|14744.71|14664.71|14743.34|14663.34|10
1727959920000|2024-10-03 12:52:00|14743.87|14663.87|14744.8|14664.8|14744.94|14664.94|14743.66|14663.66|9
1727959930000|2024-10-03 12:52:10|14744.79|14664.79|14743.33|14663.33|14744.79|14664.79|14742.83|14662.83|9
1727959940000|2024-10-03 12:52:20|14743.37|14663.37|14743.05|14663.05|14743.72|14663.72|14742.46|14662.46|9
1727959950000|2024-10-03 12:52:30|14743.4|14663.4|14741.67|14661.67|14743.73|14663.73|14741.61|14661.61|10
1727959960000|2024-10-03 12:52:40|14740.61|14660.61|14742.16|14662.16|14742.16|14662.16|14740.47|14660.47|8
1727959970000|2024-10-03 12:52:50|14742.26|14662.26|14743.02|14663.02|14743.08|14663.08|14741.29|14661.29|10
1727959980000|2024-10-03 12:53:00|14743.09|14663.09|14743.46|14663.46|14744.17|14664.17|14742.78|14662.78|10
1727959990000|2024-10-03 12:53:10|14743.41|14663.41|14743.98|14663.98|14743.98|14663.98|14742.52|14662.52|9
1727960000000|2024-10-03 12:53:20|14744.79|14664.79|14744.36|14664.36|14744.79|14664.79|14742.53|14662.53|10
1727960010000|2024-10-03 12:53:30|14744.41|14664.41|14747.02|14667.02|14747.06|14667.06|14744.41|14664.41|10
1727960020000|2024-10-03 12:53:40|14747.01|14667.01|14745.34|14665.34|14747.17|14667.17|14745.34|14665.34|10
1727960030000|2024-10-03 12:53:50|14745.21|14665.21|14746.58|14666.58|14746.6|14666.6|14745.21|14665.21|8
1727960040000|2024-10-03 12:54:00|14745.79|14665.79|14745.83|14665.83|14747.43|14667.43|14745.79|14665.79|9
1727960050000|2024-10-03 12:54:10|14745.79|14665.79|14747.14|14667.14|14747.92|14667.92|14745.79|14665.79|10
1727960060000|2024-10-03 12:54:20|14746.91|14666.91|14748.16|14668.16|14748.16|14668.16|14746.83|14666.83|10
1727960070000|2024-10-03 12:54:30|14747.32|14667.32|14747.84|14667.84|14748.35|14668.35|14747.32|14667.32|10
1727960080000|2024-10-03 12:54:40|14748.14|14668.14|14747.37|14667.37|14748.14|14668.14|14747.36|14667.36|10
1727960090000|2024-10-03 12:54:50|14747.24|14667.24|14747.13|14667.13|14747.24|14667.24|14745.94|14665.94|9
1727960100000|2024-10-03 12:55:00|14747.39|14667.39|14748.01|14668.01|14748.71|14668.71|14747.39|14667.39|10
1727960110000|2024-10-03 12:55:10|14748.04|14668.04|14752.47|14672.47|14752.47|14672.47|14747.89|14667.89|10
1727960120000|2024-10-03 12:55:20|14752.22|14672.22|14751.3|14671.3|14752.22|14672.22|14750.06|14670.06|10
1727960130000|2024-10-03 12:55:30|14752.76|14672.76|14759.1|14679.1|14759.1|14679.1|14752.76|14672.76|10
1727960140000|2024-10-03 12:55:40|14759.74|14679.74|14763.38|14683.38|14763.79|14683.79|14759.74|14679.74|10
1727960150000|2024-10-03 12:55:50|14762.54|14682.54|14764.49|14684.49|14765.95|14685.95|14761.32|14681.32|10
1727960160000|2024-10-03 12:56:00|14764.44|14684.44|14765.33|14685.33|14766.38|14686.38|14764.37|14684.37|10
1727960170000|2024-10-03 12:56:10|14765.32|14685.32|14767.29|14687.29|14767.29|14687.29|14765.15|14685.15|8
1727960180000|2024-10-03 12:56:20|14767.3|14687.3|14770.73|14690.73|14770.73|14690.73|14766.94|14686.94|9
1727960190000|2024-10-03 12:56:30|14771.02|14691.02|14774.96|14694.96|14776.26|14696.26|14771.02|14691.02|10
1727960200000|2024-10-03 12:56:40|14774.47|14694.47|14773.34|14693.34|14774.59|14694.59|14773.34|14693.34|9
1727960210000|2024-10-03 12:56:50|14773.35|14693.35|14773.16|14693.16|14774.12|14694.12|14773.16|14693.16|10
1727960220000|2024-10-03 12:57:00|14773.68|14693.68|14771.53|14691.53|14773.68|14693.68|14771.53|14691.53|9
1727960230000|2024-10-03 12:57:10|14771.52|14691.52|14770.94|14690.94|14771.52|14691.52|14770.24|14690.24|8
1727960240000|2024-10-03 12:57:20|14771.06|14691.06|14770.99|14690.99|14771.06|14691.06|14770.23|14690.23|10
1727960250000|2024-10-03 12:57:30|14770.68|14690.68|14770.69|14690.69|14771.25|14691.25|14770.61|14690.61|9
1727960260000|2024-10-03 12:57:40|14770.83|14690.83|14770.79|14690.79|14771.47|14691.47|14770.69|14690.69|9
1727960270000|2024-10-03 12:57:50|14770.77|14690.77|14773.63|14693.63|14773.63|14693.63|14770.68|14690.68|10
1727960280000|2024-10-03 12:58:00|14773.51|14693.51|14776.99|14696.99|14776.99|14696.99|14773.51|14693.51|9
1727960290000|2024-10-03 12:58:10|14776.98|14696.98|14777.6|14697.6|14778.51|14698.51|14776.83|14696.83|10
1727960300000|2024-10-03 12:58:20|14777.59|14697.59|14778.06|14698.06|14778.22|14698.22|14777.44|14697.44|9
1727960310000|2024-10-03 12:58:30|14778.23|14698.23|14779.02|14699.02|14779.34|14699.34|14778.13|14698.13|10
1727960320000|2024-10-03 12:58:40|14778.81|14698.81|14776.85|14696.85|14778.81|14698.81|14776.53|14696.53|9
1727960330000|2024-10-03 12:58:50|14776.21|14696.21|14774.35|14694.35|14776.21|14696.21|14774.35|14694.35|8
1727960340000|2024-10-03 12:59:00|14772.85|14692.85|14770.72|14690.72|14772.85|14692.85|14770.72|14690.72|10
1727960350000|2024-10-03 12:59:10|14770.16|14690.16|14767.88|14687.88|14770.16|14690.16|14767.22|14687.22|10
1727960360000|2024-10-03 12:59:20|14767.79|14687.79|14767.92|14687.92|14767.96|14687.96|14767.68|14687.68|8
1727960370000|2024-10-03 12:59:30|14767.51|14687.51|14767.06|14687.06|14767.51|14687.51|14766.51|14686.51|10
1727960380000|2024-10-03 12:59:40|14766.98|14686.98|14765.81|14685.81|14767.27|14687.27|14765.81|14685.81|9
1727960390000|2024-10-03 12:59:50|14764.95|14684.95|14764.75|14684.75|14765.85|14685.85|14764.12|14684.12|8
1727960400000|2024-10-03 13:00:00|14764.68|14684.68|14765.17|14685.17|14766.73|14686.73|14764.39|14684.39|9
1727960410000|2024-10-03 13:00:10|14766.12|14686.12|14763.74|14683.74|14766.29|14686.29|14763.74|14683.74|10
1727960420000|2024-10-03 13:00:20|14764.23|14684.23|14758.54|14678.54|14764.95|14684.95|14758.54|14678.54|10
1727960430000|2024-10-03 13:00:30|14759.52|14679.52|14759.45|14679.45|14759.62|14679.62|14758.8|14678.8|10
1727960440000|2024-10-03 13:00:40|14759.41|14679.41|14759.65|14679.65|14760.35|14680.35|14759.11|14679.11|10
1727960450000|2024-10-03 13:00:50|14759.67|14679.67|14758.42|14678.42|14759.67|14679.67|14758.4|14678.4|10
1727960460000|2024-10-03 13:01:00|14759.25|14679.25|14760.22|14680.22|14760.63|14680.63|14759.04|14679.04|10
1727960470000|2024-10-03 13:01:10|14760.1|14680.1|14758.66|14678.66|14760.1|14680.1|14758.01|14678.01|10
1727960480000|2024-10-03 13:01:20|14759.78|14679.78|14761.36|14681.36|14761.78|14681.78|14759.78|14679.78|9
1727960490000|2024-10-03 13:01:30|14761.42|14681.42|14762.39|14682.39|14763.57|14683.57|14761.42|14681.42|9
1727960500000|2024-10-03 13:01:40|14762.49|14682.49|14762.77|14682.77|14762.77|14682.77|14761.52|14681.52|10
1727960510000|2024-10-03 13:01:50|14762.29|14682.29|14761.02|14681.02|14762.68|14682.68|14761.02|14681.02|10
1727960520000|2024-10-03 13:02:00|14760.54|14680.54|14763.71|14683.71|14763.71|14683.71|14760.54|14680.54|9
1727960530000|2024-10-03 13:02:10|14764.17|14684.17|14765.81|14685.81|14765.81|14685.81|14763.72|14683.72|10
1727960540000|2024-10-03 13:02:20|14765.8|14685.8|14762.65|14682.65|14765.8|14685.8|14762.65|14682.65|9
1727960550000|2024-10-03 13:02:30|14762.42|14682.42|14757.13|14677.13|14762.79|14682.79|14757.13|14677.13|10
1727960560000|2024-10-03 13:02:40|14757.06|14677.06|14759.33|14679.33|14759.33|14679.33|14757.03|14677.03|10
1727960570000|2024-10-03 13:02:50|14759.88|14679.88|14759.24|14679.24|14760.05|14680.05|14759.24|14679.24|10
1727960580000|2024-10-03 13:03:00|14759.17|14679.17|14762.33|14682.33|14762.33|14682.33|14759.09|14679.09|10
1727960590000|2024-10-03 13:03:10|14761.42|14681.42|14762.42|14682.42|14762.42|14682.42|14760.23|14680.23|10
1727960600000|2024-10-03 13:03:20|14762.47|14682.47|14763.36|14683.36|14763.36|14683.36|14761.81|14681.81|9
1727960610000|2024-10-03 13:03:30|14764.78|14684.78|14765.97|14685.97|14766.16|14686.16|14764.78|14684.78|10
1727960620000|2024-10-03 13:03:40|14765.6|14685.6|14765.98|14685.98|14766.49|14686.49|14765.6|14685.6|10
1727960630000|2024-10-03 13:03:50|14766|14686|14764.76|14684.76|14766|14686|14764.76|14684.76|7
1727960640000|2024-10-03 13:04:00|14766|14686|14764.67|14684.67|14766.08|14686.08|14764.67|14684.67|10
1727960650000|2024-10-03 13:04:10|14764.65|14684.65|14763.8|14683.8|14765.7|14685.7|14763.8|14683.8|10
1727960660000|2024-10-03 13:04:20|14760.77|14680.77|14754.08|14674.08|14760.77|14680.77|14753.47|14673.47|10
1727960670000|2024-10-03 13:04:30|14753.69|14673.69|14756.08|14676.08|14756.08|14676.08|14753.69|14673.69|10
1727960680000|2024-10-03 13:04:40|14755.47|14675.47|14755.91|14675.91|14756.67|14676.67|14755.23|14675.23|10
1727960690000|2024-10-03 13:04:50|14756.31|14676.31|14754.84|14674.84|14756.35|14676.35|14754.84|14674.84|10
1727960700000|2024-10-03 13:05:00|14754.93|14674.93|14759.26|14679.26|14761.22|14681.22|14754.93|14674.93|10
1727960710000|2024-10-03 13:05:10|14758.84|14678.84|14760|14680|14761.47|14681.47|14758.84|14678.84|10
1727960720000|2024-10-03 13:05:20|14759.93|14679.93|14759.19|14679.19|14760.58|14680.58|14759.19|14679.19|9
1727960730000|2024-10-03 13:05:30|14760.43|14680.43|14760.26|14680.26|14760.43|14680.43|14758.98|14678.98|10
1727960740000|2024-10-03 13:05:40|14758.83|14678.83|14758.82|14678.82|14758.88|14678.88|14757.04|14677.04|8
1727960750000|2024-10-03 13:05:50|14759.75|14679.75|14756.7|14676.7|14759.75|14679.75|14756.7|14676.7|10
1727960760000|2024-10-03 13:06:00|14754.65|14674.65|14751.7|14671.7|14754.87|14674.87|14751.7|14671.7|9
1727960770000|2024-10-03 13:06:10|14751.45|14671.45|14752.37|14672.37|14752.37|14672.37|14751.45|14671.45|8
1727960780000|2024-10-03 13:06:20|14752.17|14672.17|14750.87|14670.87|14752.17|14672.17|14750.66|14670.66|10
1727960790000|2024-10-03 13:06:30|14750.84|14670.84|14740.73|14660.73|14750.84|14670.84|14740.35|14660.35|10
1727960800000|2024-10-03 13:06:40|14740.63|14660.63|14738.34|14658.34|14740.63|14660.63|14737.2|14657.2|9
1727960810000|2024-10-03 13:06:50|14738.49|14658.49|14736.59|14656.59|14738.64|14658.64|14736.59|14656.59|10
1727960820000|2024-10-03 13:07:00|14737.02|14657.02|14733.22|14653.22|14737.29|14657.29|14733.22|14653.22|9
1727960830000|2024-10-03 13:07:10|14733.03|14653.03|14733.94|14653.94|14735.62|14655.62|14733.03|14653.03|10
1727960840000|2024-10-03 13:07:20|14733.89|14653.89|14735.03|14655.03|14735.2|14655.2|14733.76|14653.76|9
1727960850000|2024-10-03 13:07:30|14735.21|14655.21|14738.59|14658.59|14738.59|14658.59|14734.47|14654.47|9
1727960860000|2024-10-03 13:07:40|14738.56|14658.56|14740.48|14660.48|14741.03|14661.03|14738.46|14658.46|9
1727960870000|2024-10-03 13:07:50|14741.11|14661.11|14739.07|14659.07|14741.18|14661.18|14738.91|14658.91|9
1727960880000|2024-10-03 13:08:00|14739.11|14659.11|14737.28|14657.28|14739.12|14659.12|14736.27|14656.27|9
1727960890000|2024-10-03 13:08:10|14737.25|14657.25|14738.49|14658.49|14738.49|14658.49|14737.25|14657.25|8
1727960900000|2024-10-03 13:08:20|14738.51|14658.51|14732.78|14652.78|14738.51|14658.51|14732.21|14652.21|9
1727960910000|2024-10-03 13:08:30|14732.2|14652.2|14721.64|14641.64|14732.2|14652.2|14721.64|14641.64|10
1727960920000|2024-10-03 13:08:40|14720.59|14640.59|14718.42|14638.42|14720.71|14640.71|14718.42|14638.42|10
1727960930000|2024-10-03 13:08:50|14717.55|14637.55|14718.24|14638.24|14719.57|14639.57|14717.16|14637.16|10
1727960940000|2024-10-03 13:09:00|14718.2|14638.2|14721.22|14641.22|14721.62|14641.62|14718.2|14638.2|10
1727960950000|2024-10-03 13:09:10|14721.63|14641.63|14720.17|14640.17|14721.93|14641.93|14720.17|14640.17|10
1727960960000|2024-10-03 13:09:20|14720.26|14640.26|14721.22|14641.22|14721.22|14641.22|14720.22|14640.22|9
1727960970000|2024-10-03 13:09:30|14721.26|14641.26|14720.82|14640.82|14721.32|14641.32|14720.47|14640.47|10
1727960980000|2024-10-03 13:09:40|14720.44|14640.44|14721.4|14641.4|14721.4|14641.4|14720.02|14640.02|9
1727960990000|2024-10-03 13:09:50|14721.88|14641.88|14722.08|14642.08|14722.83|14642.83|14720.81|14640.81|10
1727961000000|2024-10-03 13:10:00|14720.6|14640.6|14720.69|14640.69|14721.45|14641.45|14720.43|14640.43|10
1727961010000|2024-10-03 13:10:10|14721.37|14641.37|14721.19|14641.19|14721.74|14641.74|14721.05|14641.05|10
1727961020000|2024-10-03 13:10:20|14721.33|14641.33|14721.25|14641.25|14721.37|14641.37|14720.44|14640.44|10
1727961030000|2024-10-03 13:10:30|14720.63|14640.63|14720.3|14640.3|14720.63|14640.63|14719.69|14639.69|10
1727961040000|2024-10-03 13:10:40|14719.99|14639.99|14722.81|14642.81|14722.81|14642.81|14719.99|14639.99|10
1727961050000|2024-10-03 13:10:50|14723.42|14643.42|14720.65|14640.65|14723.42|14643.42|14720.65|14640.65|10
1727961060000|2024-10-03 13:11:00|14720.57|14640.57|14718.02|14638.02|14720.62|14640.62|14718.01|14638.01|10
1727961070000|2024-10-03 13:11:10|14718.5|14638.5|14718.25|14638.25|14719.41|14639.41|14717|14637|10
1727961080000|2024-10-03 13:11:20|14717.14|14637.14|14715.71|14635.71|14717.14|14637.14|14715.71|14635.71|9
1727961090000|2024-10-03 13:11:30|14716.13|14636.13|14712.88|14632.88|14716.13|14636.13|14709.58|14629.58|10
1727961100000|2024-10-03 13:11:40|14712.35|14632.35|14712.88|14632.88|14713.73|14633.73|14711.93|14631.93|10
1727961110000|2024-10-03 13:11:50|14712.76|14632.76|14713.51|14633.51|14713.57|14633.57|14712.76|14632.76|8
1727961120000|2024-10-03 13:12:00|14713.74|14633.74|14710.81|14630.81|14713.74|14633.74|14710.81|14630.81|10
1727961130000|2024-10-03 13:12:10|14708.18|14628.18|14706.38|14626.38|14708.18|14628.18|14706.37|14626.37|10
1727961140000|2024-10-03 13:12:20|14706.52|14626.52|14705.15|14625.15|14706.52|14626.52|14703.86|14623.86|10
1727961150000|2024-10-03 13:12:30|14705.31|14625.31|14704.53|14624.53|14705.96|14625.96|14704.53|14624.53|8
1727961160000|2024-10-03 13:12:40|14705.13|14625.13|14700.71|14620.71|14705.13|14625.13|14700.71|14620.71|7
1727961170000|2024-10-03 13:12:50|14700.69|14620.69|14700.18|14620.18|14700.69|14620.69|14700.03|14620.03|9
1727961180000|2024-10-03 13:13:00|14699.89|14619.89|14695.73|14615.73|14699.89|14619.89|14695.62|14615.62|10
1727961190000|2024-10-03 13:13:10|14696.58|14616.58|14696.41|14616.41|14697.53|14617.53|14696.39|14616.39|9
1727961200000|2024-10-03 13:13:20|14696.48|14616.48|14697.61|14617.61|14697.61|14617.61|14696.47|14616.47|9
1727961210000|2024-10-03 13:13:30|14697.68|14617.68|14697.49|14617.49|14699.05|14619.05|14697.19|14617.19|10
1727961220000|2024-10-03 13:13:40|14697.98|14617.98|14697.9|14617.9|14698.81|14618.81|14697.5|14617.5|10
1727961230000|2024-10-03 13:13:50|14697.93|14617.93|14697.58|14617.58|14698.59|14618.59|14697.27|14617.27|9
1727961240000|2024-10-03 13:14:00|14697.57|14617.57|14696.46|14616.46|14698.58|14618.58|14695.33|14615.33|10
1727961250000|2024-10-03 13:14:10|14698.02|14618.02|14696.48|14616.48|14699.12|14619.12|14694.62|14614.62|10
1727961260000|2024-10-03 13:14:20|14695.95|14615.95|14694.32|14614.32|14695.95|14615.95|14693.05|14613.05|10
1727961270000|2024-10-03 13:14:30|14693.73|14613.73|14691.32|14611.32|14693.73|14613.73|14690.98|14610.98|9
1727961280000|2024-10-03 13:14:40|14690.2|14610.2|14683.6|14603.6|14690.2|14610.2|14682.66|14602.66|10
1727961290000|2024-10-03 13:14:50|14683.59|14603.59|14687.26|14607.26|14687.39|14607.39|14683.59|14603.59|10
1727961300000|2024-10-03 13:15:00|14686.17|14606.17|14684.88|14604.88|14686.17|14606.17|14683.04|14603.04|9
1727961310000|2024-10-03 13:15:10|14684.79|14604.79|14677.66|14597.66|14685.41|14605.41|14677.66|14597.66|10
1727961320000|2024-10-03 13:15:20|14677.48|14597.48|14676.89|14596.89|14677.48|14597.48|14676.41|14596.41|9
1727961330000|2024-10-03 13:15:30|14677.03|14597.03|14675.53|14595.53|14677.03|14597.03|14675.41|14595.41|7
1727961340000|2024-10-03 13:15:40|14675.46|14595.46|14675.26|14595.26|14676.25|14596.25|14675.25|14595.25|10
1727961350000|2024-10-03 13:15:50|14674.98|14594.98|14673.44|14593.44|14674.98|14594.98|14672.92|14592.92|10
1727961360000|2024-10-03 13:16:00|14672.91|14592.91|14667.65|14587.65|14672.92|14592.92|14667.13|14587.13|10
1727961370000|2024-10-03 13:16:10|14667.46|14587.46|14667.62|14587.62|14667.72|14587.72|14665.24|14585.24|10
1727961380000|2024-10-03 13:16:20|14666.16|14586.16|14664.55|14584.55|14666.16|14586.16|14664.27|14584.27|10
1727961390000|2024-10-03 13:16:30|14664.53|14584.53|14661.37|14581.37|14664.85|14584.85|14661.37|14581.37|9
1727961400000|2024-10-03 13:16:40|14661.54|14581.54|14659.26|14579.26|14661.54|14581.54|14659.2|14579.2|10
1727961410000|2024-10-03 13:16:50|14658.14|14578.14|14642.28|14562.28|14658.14|14578.14|14642.28|14562.28|9
1727961420000|2024-10-03 13:17:00|14642.68|14562.68|14646.7|14566.7|14646.7|14566.7|14642.54|14562.54|10
1727961430000|2024-10-03 13:17:10|14646.56|14566.56|14651.09|14571.09|14652.1|14572.1|14646.56|14566.56|10
1727961440000|2024-10-03 13:17:20|14651.64|14571.64|14645.69|14565.69|14651.64|14571.64|14645.67|14565.67|10
1727961450000|2024-10-03 13:17:30|14645.15|14565.15|14640.06|14560.06|14645.15|14565.15|14640.06|14560.06|10
1727961460000|2024-10-03 13:17:40|14639.54|14559.54|14625.13|14545.13|14639.61|14559.61|14625.13|14545.13|10
1727961470000|2024-10-03 13:17:50|14624.73|14544.73|14625.35|14545.35|14625.91|14545.91|14622.6|14542.6|10
1727961480000|2024-10-03 13:18:00|14625.3|14545.3|14609.39|14529.39|14625.3|14545.3|14609.39|14529.39|10
1727961490000|2024-10-03 13:18:10|14609.53|14529.53|14606.22|14526.22|14610.42|14530.42|14606.22|14526.22|10
1727961500000|2024-10-03 13:18:20|14606.51|14526.51|14622.76|14542.76|14622.76|14542.76|14606.25|14526.25|10
1727961510000|2024-10-03 13:18:30|14625.97|14545.97|14637.38|14557.38|14637.38|14557.38|14625.97|14545.97|10
1727961520000|2024-10-03 13:18:40|14639.34|14559.34|14642.33|14562.33|14644.09|14564.09|14639.34|14559.34|10
1727961530000|2024-10-03 13:18:50|14641.86|14561.86|14645.45|14565.45|14645.45|14565.45|14640.94|14560.94|10
1727961540000|2024-10-03 13:19:00|14646.09|14566.09|14646.11|14566.11|14646.56|14566.56|14643.83|14563.83|10
1727961550000|2024-10-03 13:19:10|14647.89|14567.89|14654.95|14574.95|14655.17|14575.17|14647.89|14567.89|10
1727961560000|2024-10-03 13:19:20|14653.27|14573.27|14663.8|14583.8|14663.8|14583.8|14653.27|14573.27|9
1727961570000|2024-10-03 13:19:30|14661.72|14581.72|14664.02|14584.02|14665.32|14585.32|14661.72|14581.72|9
1727961580000|2024-10-03 13:19:40|14663.59|14583.59|14664.89|14584.89|14665.12|14585.12|14663.59|14583.59|10
1727961590000|2024-10-03 13:19:50|14664.93|14584.93|14667.21|14587.21|14668.61|14588.61|14664.93|14584.93|10
1727961600000|2024-10-03 13:20:00|14668.37|14588.37|14681.86|14601.86|14681.86|14601.86|14668.24|14588.24|10
1727961610000|2024-10-03 13:20:10|14683.1|14603.1|14688.78|14608.78|14689.89|14609.89|14680.77|14600.77|10
1727961620000|2024-10-03 13:20:20|14689.03|14609.03|14700.54|14620.54|14700.54|14620.54|14689.03|14609.03|10
1727961630000|2024-10-03 13:20:30|14701.74|14621.74|14705.67|14625.67|14706|14626|14699.48|14619.48|10
1727961640000|2024-10-03 13:20:40|14706.54|14626.54|14704.81|14624.81|14707.11|14627.11|14703.37|14623.37|10
1727961650000|2024-10-03 13:20:50|14704.7|14624.7|14704.26|14624.26|14705.84|14625.84|14704.26|14624.26|10
1727961660000|2024-10-03 13:21:00|14704.29|14624.29|14708.41|14628.41|14708.41|14628.41|14702.67|14622.67|10
1727961670000|2024-10-03 13:21:10|14709.77|14629.77|14723.1|14643.1|14723.69|14643.69|14709.77|14629.77|10
1727961680000|2024-10-03 13:21:20|14723.33|14643.33|14724.63|14644.63|14725.41|14645.41|14722.1|14642.1|10
1727961690000|2024-10-03 13:21:30|14723.96|14643.96|14723.14|14643.14|14725.9|14645.9|14723.14|14643.14|10
1727961700000|2024-10-03 13:21:40|14723.16|14643.16|14724.76|14644.76|14724.76|14644.76|14722.13|14642.13|9
1727961710000|2024-10-03 13:21:50|14723.82|14643.82|14721.93|14641.93|14724.32|14644.32|14721.9|14641.9|10
1727961720000|2024-10-03 13:22:00|14721.48|14641.48|14715.9|14635.9|14721.86|14641.86|14715.9|14635.9|10
1727961730000|2024-10-03 13:22:10|14716.53|14636.53|14715.55|14635.55|14716.53|14636.53|14715.22|14635.22|10
1727961740000|2024-10-03 13:22:20|14715.2|14635.2|14716.25|14636.25|14716.25|14636.25|14714.05|14634.05|9
1727961750000|2024-10-03 13:22:30|14715.96|14635.96|14719.46|14639.46|14719.5|14639.5|14715.96|14635.96|10
1727961760000|2024-10-03 13:22:40|14719.61|14639.61|14720.1|14640.1|14722.06|14642.06|14719.61|14639.61|10
1727961770000|2024-10-03 13:22:50|14721.74|14641.74|14723.33|14643.33|14723.89|14643.89|14721.74|14641.74|10
1727961780000|2024-10-03 13:23:00|14723.17|14643.17|14727.5|14647.5|14728.84|14648.84|14723.17|14643.17|10
1727961790000|2024-10-03 13:23:10|14726.97|14646.97|14727.68|14647.68|14728.11|14648.11|14726.54|14646.54|10
1727961800000|2024-10-03 13:23:20|14727.79|14647.79|14730.15|14650.15|14730.15|14650.15|14727.79|14647.79|10
1727961810000|2024-10-03 13:23:30|14730.1|14650.1|14730.42|14650.42|14731.2|14651.2|14730.1|14650.1|10
1727961820000|2024-10-03 13:23:40|14729.95|14649.95|14728.26|14648.26|14729.95|14649.95|14724.81|14644.81|10
1727961830000|2024-10-03 13:23:50|14728.69|14648.69|14722.47|14642.47|14728.69|14648.69|14722.47|14642.47|10
1727961840000|2024-10-03 13:24:00|14722.41|14642.41|14724.9|14644.9|14724.9|14644.9|14720.78|14640.78|10
1727961850000|2024-10-03 13:24:10|14724.54|14644.54|14728.12|14648.12|14728.44|14648.44|14724.54|14644.54|10
1727961860000|2024-10-03 13:24:20|14728.36|14648.36|14726.49|14646.49|14728.45|14648.45|14726.44|14646.44|10
1727961870000|2024-10-03 13:24:30|14726.3|14646.3|14727.79|14647.79|14728.77|14648.77|14726.3|14646.3|9
1727961880000|2024-10-03 13:24:40|14728.98|14648.98|14730.74|14650.74|14730.74|14650.74|14728.87|14648.87|10
1727961890000|2024-10-03 13:24:50|14732.15|14652.15|14733.49|14653.49|14733.58|14653.58|14732.15|14652.15|9
1727961900000|2024-10-03 13:25:00|14732.85|14652.85|14731.5|14651.5|14732.85|14652.85|14730.57|14650.57|9
1727961910000|2024-10-03 13:25:10|14731.45|14651.45|14740.57|14660.57|14740.57|14660.57|14731.29|14651.29|10
1727961920000|2024-10-03 13:25:20|14742.79|14662.79|14748.05|14668.05|14748.05|14668.05|14742.79|14662.79|10
1727961930000|2024-10-03 13:25:30|14748.61|14668.61|14755.47|14675.47|14755.47|14675.47|14748.61|14668.61|10
1727961940000|2024-10-03 13:25:40|14755.08|14675.08|14753.88|14673.88|14755.08|14675.08|14751.99|14671.99|10
1727961950000|2024-10-03 13:25:50|14751.32|14671.32|14752.45|14672.45|14753.04|14673.04|14751.32|14671.32|10
1727961960000|2024-10-03 13:26:00|14753.27|14673.27|14755.99|14675.99|14756.44|14676.44|14752.29|14672.29|10
1727961970000|2024-10-03 13:26:10|14755.95|14675.95|14758.4|14678.4|14758.4|14678.4|14754.39|14674.39|10
1727961980000|2024-10-03 13:26:20|14761.02|14681.02|14763.81|14683.81|14763.81|14683.81|14760.8|14680.8|10
1727961990000|2024-10-03 13:26:30|14764.05|14684.05|14768.43|14688.43|14771.35|14691.35|14763.26|14683.26|10
1727962000000|2024-10-03 13:26:40|14769.22|14689.22|14775.88|14695.88|14775.88|14695.88|14769.22|14689.22|9
1727962010000|2024-10-03 13:26:50|14774.69|14694.69|14779.08|14699.08|14780.7|14700.7|14774.69|14694.69|10
1727962020000|2024-10-03 13:27:00|14778.96|14698.96|14773.78|14693.78|14778.96|14698.96|14773.78|14693.78|10
1727962030000|2024-10-03 13:27:10|14772.59|14692.59|14776.05|14696.05|14776.05|14696.05|14772.59|14692.59|10
1727962040000|2024-10-03 13:27:20|14776.54|14696.54|14773.92|14693.92|14776.54|14696.54|14773.69|14693.69|10
1727962050000|2024-10-03 13:27:30|14773.72|14693.72|14775.92|14695.92|14776.89|14696.89|14773.72|14693.72|10
1727962060000|2024-10-03 13:27:40|14775.98|14695.98|14779.82|14699.82|14779.82|14699.82|14775.2|14695.2|10
1727962070000|2024-10-03 13:27:50|14779.87|14699.87|14776.47|14696.47|14782.76|14702.76|14776.47|14696.47|10
1727962080000|2024-10-03 13:28:00|14776.39|14696.39|14774.58|14694.58|14777.25|14697.25|14774.58|14694.58|10
1727962090000|2024-10-03 13:28:10|14775.85|14695.85|14774.92|14694.92|14776.82|14696.82|14773.72|14693.72|10
1727962100000|2024-10-03 13:28:20|14775.83|14695.83|14775.99|14695.99|14775.99|14695.99|14774.97|14694.97|10
1727962110000|2024-10-03 13:28:30|14775.52|14695.52|14771.05|14691.05|14775.52|14695.52|14771.05|14691.05|9
1727962120000|2024-10-03 13:28:40|14770.43|14690.43|14768.78|14688.78|14770.44|14690.44|14768.78|14688.78|9
1727962130000|2024-10-03 13:28:50|14768.71|14688.71|14762.05|14682.05|14768.93|14688.93|14762.05|14682.05|10
1727962140000|2024-10-03 13:29:00|14761.61|14681.61|14759.35|14679.35|14761.86|14681.86|14759.35|14679.35|9
1727962150000|2024-10-03 13:29:10|14759.28|14679.28|14762.51|14682.51|14762.52|14682.52|14758.77|14678.77|10
1727962160000|2024-10-03 13:29:20|14760.12|14680.12|14759.51|14679.51|14760.47|14680.47|14759.15|14679.15|10
1727962170000|2024-10-03 13:29:30|14759.37|14679.37|14763.73|14683.73|14764.06|14684.06|14759.31|14679.31|10
1727962180000|2024-10-03 13:29:40|14763.94|14683.94|14766.35|14686.35|14766.64|14686.64|14763.94|14683.94|10
1727962190000|2024-10-03 13:29:50|14766.46|14686.46|14764.63|14684.63|14766.46|14686.46|14762.64|14682.64|10
1727962200000|2024-10-03 13:30:00|14764.5|14684.5|14766.55|14686.55|14767.16|14687.16|14763.92|14683.92|10
1727962210000|2024-10-03 13:30:10|14765.25|14685.25|14764.82|14684.82|14767.47|14687.47|14763.39|14683.39|10
1727962220000|2024-10-03 13:30:20|14766.03|14686.03|14770.57|14690.57|14770.57|14690.57|14766.03|14686.03|9
1727962230000|2024-10-03 13:30:30|14769.92|14689.92|14774.29|14694.29|14775.34|14695.34|14769.92|14689.92|10
1727962240000|2024-10-03 13:30:40|14774.27|14694.27|14773.16|14693.16|14774.27|14694.27|14771.95|14691.95|10
1727962250000|2024-10-03 13:30:50|14772.58|14692.58|14770.5|14690.5|14772.67|14692.67|14769.59|14689.59|10
1727962260000|2024-10-03 13:31:00|14770.38|14690.38|14763.46|14683.46|14770.38|14690.38|14763.46|14683.46|10
1727962270000|2024-10-03 13:31:10|14761.59|14681.59|14765.26|14685.26|14765.3|14685.3|14760.85|14680.85|10
1727962280000|2024-10-03 13:31:20|14765.29|14685.29|14762.51|14682.51|14765.29|14685.29|14762.46|14682.46|10
1727962290000|2024-10-03 13:31:30|14762.22|14682.22|14756.88|14676.88|14762.22|14682.22|14756.81|14676.81|10
1727962300000|2024-10-03 13:31:40|14756.26|14676.26|14753.65|14673.65|14757.12|14677.12|14753.65|14673.65|10
1727962310000|2024-10-03 13:31:50|14753.81|14673.81|14753.6|14673.6|14757.27|14677.27|14753.58|14673.58|10
1727962320000|2024-10-03 13:32:00|14753.68|14673.68|14743.34|14663.34|14753.68|14673.68|14743.34|14663.34|10
1727962330000|2024-10-03 13:32:10|14741.84|14661.84|14747.32|14667.32|14747.32|14667.32|14741.33|14661.33|10
1727962340000|2024-10-03 13:32:20|14748.09|14668.09|14748.55|14668.55|14748.89|14668.89|14747.69|14667.69|10
1727962350000|2024-10-03 13:32:30|14750.69|14670.69|14753.99|14673.99|14754.74|14674.74|14750.69|14670.69|10
1727962360000|2024-10-03 13:32:40|14753.06|14673.06|14753.44|14673.44|14754.64|14674.64|14752.28|14672.28|10
1727962370000|2024-10-03 13:32:50|14753.5|14673.5|14754.9|14674.9|14754.9|14674.9|14752.87|14672.87|10
1727962380000|2024-10-03 13:33:00|14754.48|14674.48|14747.98|14667.98|14754.48|14674.48|14747.98|14667.98|10
1727962390000|2024-10-03 13:33:10|14747.93|14667.93|14749.25|14669.25|14749.77|14669.77|14747.54|14667.54|10
1727962400000|2024-10-03 13:33:20|14749.1|14669.1|14752.57|14672.57|14752.57|14672.57|14748.79|14668.79|9
1727962410000|2024-10-03 13:33:30|14752.52|14672.52|14757.56|14677.56|14758.43|14678.43|14752.52|14672.52|10
1727962420000|2024-10-03 13:33:40|14758.09|14678.09|14757.35|14677.35|14759.29|14679.29|14757.26|14677.26|10
1727962430000|2024-10-03 13:33:50|14757.37|14677.37|14759.89|14679.89|14759.89|14679.89|14757.37|14677.37|9
1727962440000|2024-10-03 13:34:00|14759.87|14679.87|14756.52|14676.52|14759.87|14679.87|14756.07|14676.07|10
1727962450000|2024-10-03 13:34:10|14756.27|14676.27|14756.62|14676.62|14758.31|14678.31|14754.5|14674.5|10
1727962460000|2024-10-03 13:34:20|14757.12|14677.12|14760.86|14680.86|14762.8|14682.8|14757.12|14677.12|9
1727962470000|2024-10-03 13:34:30|14761.11|14681.11|14762.25|14682.25|14762.39|14682.39|14760.53|14680.53|10
1727962480000|2024-10-03 13:34:40|14762.12|14682.12|14763.08|14683.08|14763.99|14683.99|14761.81|14681.81|10
1727962490000|2024-10-03 13:34:50|14764.15|14684.15|14764.48|14684.48|14765.1|14685.1|14764.1|14684.1|9
1727962500000|2024-10-03 13:35:00|14764.4|14684.4|14754.23|14674.23|14764.62|14684.62|14754.23|14674.23|10
1727962510000|2024-10-03 13:35:10|14753.36|14673.36|14757.89|14677.89|14757.89|14677.89|14752.37|14672.37|10
1727962520000|2024-10-03 13:35:20|14757.93|14677.93|14761.14|14681.14|14761.87|14681.87|14757.93|14677.93|10
1727962530000|2024-10-03 13:35:30|14760.95|14680.95|14757.3|14677.3|14760.95|14680.95|14755.99|14675.99|10
1727962540000|2024-10-03 13:35:40|14758|14678|14750.47|14670.47|14759.42|14679.42|14750.47|14670.47|9
1727962550000|2024-10-03 13:35:50|14752.46|14672.46|14756.52|14676.52|14757.28|14677.28|14752.46|14672.46|10
1727962560000|2024-10-03 13:36:00|14756.95|14676.95|14752.63|14672.63|14757.59|14677.59|14752.63|14672.63|10
1727962570000|2024-10-03 13:36:10|14752.53|14672.53|14749.49|14669.49|14752.78|14672.78|14747.51|14667.51|10
1727962580000|2024-10-03 13:36:20|14749.09|14669.09|14748.97|14668.97|14749.51|14669.51|14746.19|14666.19|10
1727962590000|2024-10-03 13:36:30|14749.04|14669.04|14744.75|14664.75|14749.04|14669.04|14744.47|14664.47|10
1727962600000|2024-10-03 13:36:40|14742.14|14662.14|14743.72|14663.72|14744.21|14664.21|14742.14|14662.14|8
1727962610000|2024-10-03 13:36:50|14743.66|14663.66|14743.01|14663.01|14745.04|14665.04|14743|14663|10
1727962620000|2024-10-03 13:37:00|14744.42|14664.42|14738.49|14658.49|14744.42|14664.42|14738.49|14658.49|10
1727962630000|2024-10-03 13:37:10|14737.66|14657.66|14731.4|14651.4|14737.66|14657.66|14728.92|14648.92|10
1727962640000|2024-10-03 13:37:20|14728.36|14648.36|14729.34|14649.34|14730.08|14650.08|14728.36|14648.36|9
1727962650000|2024-10-03 13:37:30|14728.94|14648.94|14725.5|14645.5|14728.94|14648.94|14725.5|14645.5|9
1727962660000|2024-10-03 13:37:40|14723.53|14643.53|14724.58|14644.58|14725.28|14645.28|14720.88|14640.88|10
1727962670000|2024-10-03 13:37:50|14725.37|14645.37|14724.92|14644.92|14725.77|14645.77|14724.92|14644.92|7
1727962680000|2024-10-03 13:38:00|14723.84|14643.84|14719.54|14639.54|14724.56|14644.56|14716.5|14636.5|10
1727962690000|2024-10-03 13:38:10|14719.65|14639.65|14721.54|14641.54|14722.37|14642.37|14719.48|14639.48|10
1727962700000|2024-10-03 13:38:20|14722.07|14642.07|14719.51|14639.51|14722.6|14642.6|14717.63|14637.63|10
1727962710000|2024-10-03 13:38:30|14719.67|14639.67|14720.08|14640.08|14722.13|14642.13|14719.67|14639.67|9
1727962720000|2024-10-03 13:38:40|14719.5|14639.5|14718.15|14638.15|14719.5|14639.5|14716.82|14636.82|10
1727962730000|2024-10-03 13:38:50|14717.69|14637.69|14717.57|14637.57|14719.43|14639.43|14717.57|14637.57|10
1727962740000|2024-10-03 13:39:00|14717.47|14637.47|14706.16|14626.16|14717.47|14637.47|14705.68|14625.68|10
1727962750000|2024-10-03 13:39:10|14704.74|14624.74|14706.17|14626.17|14706.34|14626.34|14703.04|14623.04|10
1727962760000|2024-10-03 13:39:20|14706.75|14626.75|14706.92|14626.92|14707.17|14627.17|14705.92|14625.92|10
1727962770000|2024-10-03 13:39:30|14708.35|14628.35|14705.71|14625.71|14708.35|14628.35|14704.6|14624.6|10
1727962780000|2024-10-03 13:39:40|14707.59|14627.59|14699.81|14619.81|14707.59|14627.59|14699.81|14619.81|10
1727962790000|2024-10-03 13:39:50|14700.03|14620.03|14695.4|14615.4|14700.03|14620.03|14694.5|14614.5|10
1727962800000|2024-10-03 13:40:00|14695.09|14615.09|14694.44|14614.44|14695.23|14615.23|14693.78|14613.78|10
1727962810000|2024-10-03 13:40:10|14694.67|14614.67|14686.08|14606.08|14695.03|14615.03|14685.06|14605.06|10
1727962820000|2024-10-03 13:40:20|14685.99|14605.99|14683.04|14603.04|14685.99|14605.99|14680.67|14600.67|10
1727962830000|2024-10-03 13:40:30|14683.3|14603.3|14684.92|14604.92|14686.82|14606.82|14683.3|14603.3|10
1727962840000|2024-10-03 13:40:40|14685.1|14605.1|14676.44|14596.44|14685.56|14605.56|14676.44|14596.44|10
1727962850000|2024-10-03 13:40:50|14676.03|14596.03|14671.25|14591.25|14676.12|14596.12|14670.94|14590.94|10
1727962860000|2024-10-03 13:41:00|14671.37|14591.37|14681.38|14601.38|14681.38|14601.38|14670.84|14590.84|10
1727962870000|2024-10-03 13:41:10|14681.25|14601.25|14686.53|14606.53|14686.53|14606.53|14681.25|14601.25|10
1727962880000|2024-10-03 13:41:20|14686.28|14606.28|14688.9|14608.9|14690.12|14610.12|14686.28|14606.28|10
1727962890000|2024-10-03 13:41:30|14687.99|14607.99|14692.37|14612.37|14693.12|14613.12|14687.3|14607.3|10
1727962900000|2024-10-03 13:41:40|14693.09|14613.09|14694.45|14614.45|14694.56|14614.56|14691.34|14611.34|10
1727962910000|2024-10-03 13:41:50|14695.16|14615.16|14696.95|14616.95|14698|14618|14695.16|14615.16|10
1727962920000|2024-10-03 13:42:00|14695.56|14615.56|14697.92|14617.92|14697.92|14617.92|14693.24|14613.24|10
1727962930000|2024-10-03 13:42:10|14699.31|14619.31|14702.37|14622.37|14705.1|14625.1|14698.85|14618.85|10
1727962940000|2024-10-03 13:42:20|14702.06|14622.06|14700.69|14620.69|14702.06|14622.06|14700.57|14620.57|10
1727962950000|2024-10-03 13:42:30|14700.25|14620.25|14705|14625|14705|14625|14700.25|14620.25|10
1727962960000|2024-10-03 13:42:40|14704.75|14624.75|14718.54|14638.54|14719.67|14639.67|14704.75|14624.75|10
1727962970000|2024-10-03 13:42:50|14719.11|14639.11|14717.07|14637.07|14719.11|14639.11|14717.07|14637.07|10
1727962980000|2024-10-03 13:43:00|14717.17|14637.17|14720.69|14640.69|14721.23|14641.23|14716.87|14636.87|10
1727962990000|2024-10-03 13:43:10|14722.82|14642.82|14737.71|14657.71|14737.71|14657.71|14722.82|14642.82|10
1727963000000|2024-10-03 13:43:20|14735.86|14655.86|14731.7|14651.7|14736.02|14656.02|14730.69|14650.69|10
1727963010000|2024-10-03 13:43:30|14730.71|14650.71|14730.61|14650.61|14730.95|14650.95|14729.96|14649.96|9
1727963020000|2024-10-03 13:43:40|14730.09|14650.09|14727.97|14647.97|14730.09|14650.09|14727.97|14647.97|10
1727963030000|2024-10-03 13:43:50|14728.04|14648.04|14728.25|14648.25|14728.25|14648.25|14726.63|14646.63|10
1727963040000|2024-10-03 13:44:00|14727.65|14647.65|14733.63|14653.63|14733.76|14653.76|14727.42|14647.42|10
1727963050000|2024-10-03 13:44:10|14743.48|14663.48|14739.74|14659.74|14744.63|14664.63|14739.74|14659.74|10
1727963060000|2024-10-03 13:44:20|14740.66|14660.66|14740.74|14660.74|14743.99|14663.99|14740.66|14660.66|10
1727963070000|2024-10-03 13:44:30|14740.56|14660.56|14742.97|14662.97|14743.07|14663.07|14739.1|14659.1|10
1727963080000|2024-10-03 13:44:40|14738.34|14658.34|14726.38|14646.38|14738.34|14658.34|14726.09|14646.09|10
1727963090000|2024-10-03 13:44:50|14725.79|14645.79|14719.74|14639.74|14725.79|14645.79|14719.67|14639.67|10
1727963100000|2024-10-03 13:45:00|14719.45|14639.45|14719.41|14639.41|14720.6|14640.6|14718.7|14638.7|10
1727963110000|2024-10-03 13:45:10|14720.59|14640.59|14721.76|14641.76|14723.87|14643.87|14719.66|14639.66|10
1727963120000|2024-10-03 13:45:20|14719.81|14639.81|14720.36|14640.36|14721.82|14641.82|14718.79|14638.79|10
1727963130000|2024-10-03 13:45:30|14718.09|14638.09|14712.03|14632.03|14718.09|14638.09|14712.03|14632.03|10
1727963140000|2024-10-03 13:45:40|14712.17|14632.17|14711|14631|14712.17|14632.17|14710.08|14630.08|10
1727963150000|2024-10-03 13:45:50|14711.61|14631.61|14712.51|14632.51|14712.51|14632.51|14710.68|14630.68|10
1727963160000|2024-10-03 13:46:00|14712.54|14632.54|14714.25|14634.25|14715.23|14635.23|14712.24|14632.24|10
1727963170000|2024-10-03 13:46:10|14714.36|14634.36|14718.12|14638.12|14718.63|14638.63|14714.36|14634.36|10
1727963180000|2024-10-03 13:46:20|14715.77|14635.77|14719.03|14639.03|14719.03|14639.03|14715.77|14635.77|10
1727963190000|2024-10-03 13:46:30|14719.37|14639.37|14716.75|14636.75|14720.68|14640.68|14716.75|14636.75|10
1727963200000|2024-10-03 13:46:40|14718.51|14638.51|14715.14|14635.14|14718.51|14638.51|14714.91|14634.91|10
1727963210000|2024-10-03 13:46:50|14715.86|14635.86|14719.51|14639.51|14720.64|14640.64|14715.86|14635.86|9
1727963220000|2024-10-03 13:47:00|14720.25|14640.25|14715.45|14635.45|14721.07|14641.07|14715.45|14635.45|10
1727963230000|2024-10-03 13:47:10|14713.34|14633.34|14715.63|14635.63|14716.35|14636.35|14713.34|14633.34|10
1727963240000|2024-10-03 13:47:20|14715.34|14635.34|14706.48|14626.48|14715.34|14635.34|14706.48|14626.48|10
1727963250000|2024-10-03 13:47:30|14706.99|14626.99|14706.39|14626.39|14709.11|14629.11|14705.56|14625.56|10
1727963260000|2024-10-03 13:47:40|14707.06|14627.06|14706.88|14626.88|14708.1|14628.1|14706.86|14626.86|10
1727963270000|2024-10-03 13:47:50|14706.86|14626.86|14708.03|14628.03|14708.03|14628.03|14705.7|14625.7|10
1727963280000|2024-10-03 13:48:00|14708.4|14628.4|14713.43|14633.43|14713.43|14633.43|14708.4|14628.4|10
1727963290000|2024-10-03 13:48:10|14711.64|14631.64|14709.13|14629.13|14711.64|14631.64|14709.13|14629.13|10
1727963300000|2024-10-03 13:48:20|14709.15|14629.15|14713.23|14633.23|14714.12|14634.12|14709.15|14629.15|10
1727963310000|2024-10-03 13:48:30|14713.29|14633.29|14718.64|14638.64|14718.64|14638.64|14713.09|14633.09|10
1727963320000|2024-10-03 13:48:40|14717.53|14637.53|14715.9|14635.9|14717.53|14637.53|14714.55|14634.55|10
1727963330000|2024-10-03 13:48:50|14717.12|14637.12|14718.23|14638.23|14719.86|14639.86|14717.12|14637.12|8
1727963340000|2024-10-03 13:49:00|14717.93|14637.93|14720.01|14640.01|14723.43|14643.43|14717.93|14637.93|10
1727963350000|2024-10-03 13:49:10|14721.2|14641.2|14716.97|14636.97|14721.2|14641.2|14716.97|14636.97|10
1727963360000|2024-10-03 13:49:20|14716.29|14636.29|14719.95|14639.95|14719.97|14639.97|14716.16|14636.16|9
1727963370000|2024-10-03 13:49:30|14720.17|14640.17|14707.02|14627.02|14720.26|14640.26|14707.02|14627.02|8
1727963380000|2024-10-03 13:49:40|14707.57|14627.57|14710.45|14630.45|14710.45|14630.45|14705.17|14625.17|9
1727963390000|2024-10-03 13:49:50|14709.14|14629.14|14711.32|14631.32|14711.32|14631.32|14708.57|14628.57|10
1727963400000|2024-10-03 13:50:00|14710.91|14630.91|14709.23|14629.23|14711.33|14631.33|14708.88|14628.88|10
1727963410000|2024-10-03 13:50:10|14709.03|14629.03|14706.07|14626.07|14712.6|14632.6|14706.07|14626.07|10
1727963420000|2024-10-03 13:50:20|14706.3|14626.3|14709.2|14629.2|14711.47|14631.47|14706.3|14626.3|10
1727963430000|2024-10-03 13:50:30|14709.52|14629.52|14714.17|14634.17|14714.18|14634.18|14708.23|14628.23|10
1727963440000|2024-10-03 13:50:40|14712.67|14632.67|14708|14628|14712.67|14632.67|14707.7|14627.7|10
1727963450000|2024-10-03 13:50:50|14708.19|14628.19|14707.78|14627.78|14708.19|14628.19|14706.32|14626.32|10
1727963460000|2024-10-03 13:51:00|14707.54|14627.54|14693.38|14613.38|14708|14628|14693.38|14613.38|10
1727963470000|2024-10-03 13:51:10|14691.98|14611.98|14689.36|14609.36|14692.59|14612.59|14688.88|14608.88|10
1727963480000|2024-10-03 13:51:20|14687.02|14607.02|14681.47|14601.47|14687.02|14607.02|14677.89|14597.89|10
1727963490000|2024-10-03 13:51:30|14682.25|14602.25|14684.56|14604.56|14684.56|14604.56|14681.28|14601.28|10
1727963500000|2024-10-03 13:51:40|14682.97|14602.97|14680.8|14600.8|14682.97|14602.97|14680.8|14600.8|10
1727963510000|2024-10-03 13:51:50|14679.8|14599.8|14678.91|14598.91|14681.37|14601.37|14678.91|14598.91|10
1727963520000|2024-10-03 13:52:00|14677.89|14597.89|14677.96|14597.96|14678.14|14598.14|14675.79|14595.79|9
1727963530000|2024-10-03 13:52:10|14678.04|14598.04|14681.52|14601.52|14682.18|14602.18|14677.02|14597.02|9
1727963540000|2024-10-03 13:52:20|14681.6|14601.6|14676.94|14596.94|14681.6|14601.6|14676.89|14596.89|10
1727963550000|2024-10-03 13:52:30|14675.71|14595.71|14674.99|14594.99|14677.19|14597.19|14674.85|14594.85|9
1727963560000|2024-10-03 13:52:40|14674.81|14594.81|14668.95|14588.95|14676.05|14596.05|14668.44|14588.44|10
1727963570000|2024-10-03 13:52:50|14668.58|14588.58|14667.04|14587.04|14668.58|14588.58|14665.41|14585.41|10
1727963580000|2024-10-03 13:53:00|14667.7|14587.7|14669.32|14589.32|14669.86|14589.86|14667.2|14587.2|10
1727963590000|2024-10-03 13:53:10|14669.59|14589.59|14667.69|14587.69|14669.59|14589.59|14667.09|14587.09|10
1727963600000|2024-10-03 13:53:20|14667.61|14587.61|14665.85|14585.85|14667.64|14587.64|14664.09|14584.09|10
1727963610000|2024-10-03 13:53:30|14666.43|14586.43|14668.23|14588.23|14668.76|14588.76|14666.43|14586.43|10
1727963620000|2024-10-03 13:53:40|14667.81|14587.81|14670.27|14590.27|14670.27|14590.27|14667.69|14587.69|10
1727963630000|2024-10-03 13:53:50|14670.85|14590.85|14670.15|14590.15|14670.85|14590.85|14669.98|14589.98|8
1727963640000|2024-10-03 13:54:00|14671.99|14591.99|14671.31|14591.31|14672.13|14592.13|14670.87|14590.87|10
1727963650000|2024-10-03 13:54:10|14671.72|14591.72|14678.74|14598.74|14678.9|14598.9|14671.72|14591.72|9
1727963660000|2024-10-03 13:54:20|14678.67|14598.67|14676.31|14596.31|14678.67|14598.67|14676.24|14596.24|10
1727963670000|2024-10-03 13:54:30|14676.35|14596.35|14672.27|14592.27|14676.35|14596.35|14670.6|14590.6|10
1727963680000|2024-10-03 13:54:40|14672.26|14592.26|14673.92|14593.92|14675.23|14595.23|14672.22|14592.22|10
1727963690000|2024-10-03 13:54:50|14674.78|14594.78|14679.14|14599.14|14679.14|14599.14|14674.69|14594.69|10
1727963700000|2024-10-03 13:55:00|14679.13|14599.13|14678.95|14598.95|14680.59|14600.59|14678.75|14598.75|10
1727963710000|2024-10-03 13:55:10|14678.79|14598.79|14681.39|14601.39|14681.86|14601.86|14678.79|14598.79|10
1727963720000|2024-10-03 13:55:20|14681.36|14601.36|14683.18|14603.18|14683.18|14603.18|14680.04|14600.04|9
1727963730000|2024-10-03 13:55:30|14682.97|14602.97|14690.75|14610.75|14690.75|14610.75|14682.94|14602.94|10
1727963740000|2024-10-03 13:55:40|14691.07|14611.07|14699.09|14619.09|14699.09|14619.09|14690.04|14610.04|10
1727963750000|2024-10-03 13:55:50|14699.62|14619.62|14700.61|14620.61|14700.93|14620.93|14699.62|14619.62|9
1727963760000|2024-10-03 13:56:00|14700.27|14620.27|14707.3|14627.3|14708.52|14628.52|14700.27|14620.27|10
1727963770000|2024-10-03 13:56:10|14707.51|14627.51|14712.8|14632.8|14712.8|14632.8|14706.63|14626.63|10
1727963780000|2024-10-03 13:56:20|14712.78|14632.78|14712.58|14632.58|14713.19|14633.19|14711.63|14631.63|10
1727963790000|2024-10-03 13:56:30|14712.02|14632.02|14713.52|14633.52|14713.66|14633.66|14712.02|14632.02|9
1727963800000|2024-10-03 13:56:40|14714|14634|14714.64|14634.64|14715.37|14635.37|14713.23|14633.23|10
1727963810000|2024-10-03 13:56:50|14715.68|14635.68|14715.55|14635.55|14716.71|14636.71|14715.55|14635.55|10
1727963820000|2024-10-03 13:57:00|14715.54|14635.54|14716.1|14636.1|14717.64|14637.64|14715.54|14635.54|10
1727963830000|2024-10-03 13:57:10|14716.6|14636.6|14712.6|14632.6|14716.89|14636.89|14712.6|14632.6|10
1727963840000|2024-10-03 13:57:20|14710.11|14630.11|14714.19|14634.19|14715.11|14635.11|14709.77|14629.77|10
1727963850000|2024-10-03 13:57:30|14714.52|14634.52|14718.35|14638.35|14718.39|14638.39|14714.18|14634.18|10
1727963860000|2024-10-03 13:57:40|14718.43|14638.43|14724.51|14644.51|14724.51|14644.51|14718.27|14638.27|10
1727963870000|2024-10-03 13:57:50|14725.72|14645.72|14727.64|14647.64|14727.72|14647.72|14724.68|14644.68|10
1727963880000|2024-10-03 13:58:00|14727.5|14647.5|14731.77|14651.77|14731.77|14651.77|14726.87|14646.87|10
1727963890000|2024-10-03 13:58:10|14731.57|14651.57|14733.37|14653.37|14735.22|14655.22|14731.04|14651.04|10
1727963900000|2024-10-03 13:58:20|14733.25|14653.25|14732.98|14652.98|14733.85|14653.85|14732.98|14652.98|10
1727963910000|2024-10-03 13:58:30|14734.01|14654.01|14746.82|14666.82|14746.82|14666.82|14734.01|14654.01|10
1727963920000|2024-10-03 13:58:40|14748.28|14668.28|14745.45|14665.45|14748.28|14668.28|14745.45|14665.45|10
1727963930000|2024-10-03 13:58:50|14745.62|14665.62|14742.28|14662.28|14745.62|14665.62|14742.28|14662.28|10
1727963940000|2024-10-03 13:59:00|14742.13|14662.13|14741.4|14661.4|14743.42|14663.42|14741.32|14661.32|10
1727963950000|2024-10-03 13:59:10|14740.46|14660.46|14736.94|14656.94|14740.95|14660.95|14736.94|14656.94|10
1727963960000|2024-10-03 13:59:20|14738.39|14658.39|14737.75|14657.75|14738.42|14658.42|14737.73|14657.73|9
1727963970000|2024-10-03 13:59:30|14736.91|14656.91|14732.29|14652.29|14738.25|14658.25|14732.29|14652.29|10
1727963980000|2024-10-03 13:59:40|14732.27|14652.27|14733.94|14653.94|14734.01|14654.01|14731.88|14651.88|10
1727963990000|2024-10-03 13:59:50|14734.02|14654.02|14734.43|14654.43|14734.76|14654.76|14733.83|14653.83|10
1727964000000|2024-10-03 14:00:00|14733.83|14653.83|14757.25|14677.25|14757.25|14677.25|14733.83|14653.83|10
1727964010000|2024-10-03 14:00:10|14754.58|14674.58|14752.37|14672.37|14757.1|14677.1|14752.21|14672.21|10
1727964020000|2024-10-03 14:00:20|14752.86|14672.86|14752.57|14672.57|14753.87|14673.87|14751.48|14671.48|10
1727964030000|2024-10-03 14:00:30|14750.97|14670.97|14743|14663|14753.75|14673.75|14743|14663|10
1727964040000|2024-10-03 14:00:40|14743.95|14663.95|14746.26|14666.26|14750.39|14670.39|14743.95|14663.95|10
1727964050000|2024-10-03 14:00:50|14745.65|14665.65|14742.33|14662.33|14745.65|14665.65|14739.44|14659.44|10
1727964060000|2024-10-03 14:01:00|14741.34|14661.34|14740.06|14660.06|14742.32|14662.32|14739.77|14659.77|10
1727964070000|2024-10-03 14:01:10|14742.11|14662.11|14743.57|14663.57|14744.01|14664.01|14740.14|14660.14|10
1727964080000|2024-10-03 14:01:20|14743.7|14663.7|14749.55|14669.55|14749.55|14669.55|14743.7|14663.7|10
1727964090000|2024-10-03 14:01:30|14750.86|14670.86|14755.82|14675.82|14755.82|14675.82|14750.53|14670.53|10
1727964100000|2024-10-03 14:01:40|14756.23|14676.23|14752.95|14672.95|14756.23|14676.23|14752.95|14672.95|10
1727964110000|2024-10-03 14:01:50|14752.09|14672.09|14753.65|14673.65|14756.11|14676.11|14752.09|14672.09|9
1727964120000|2024-10-03 14:02:00|14752.62|14672.62|14751.52|14671.52|14754.35|14674.35|14750.37|14670.37|10
1727964130000|2024-10-03 14:02:10|14751.51|14671.51|14755.84|14675.84|14755.84|14675.84|14750.81|14670.81|10
1727964140000|2024-10-03 14:02:20|14756.22|14676.22|14757.18|14677.18|14759.95|14679.95|14756.22|14676.22|8
1727964150000|2024-10-03 14:02:30|14757.62|14677.62|14757.14|14677.14|14757.62|14677.62|14753.37|14673.37|10
1727964160000|2024-10-03 14:02:40|14757.69|14677.69|14768.95|14688.95|14768.95|14688.95|14757.69|14677.69|10
1727964170000|2024-10-03 14:02:50|14771.3|14691.3|14788.4|14708.4|14788.4|14708.4|14771.3|14691.3|10
1727964180000|2024-10-03 14:03:00|14787.66|14707.66|14785.32|14705.32|14788.67|14708.67|14785.32|14705.32|10
1727964190000|2024-10-03 14:03:10|14783.06|14703.06|14779.79|14699.79|14783.06|14703.06|14778.85|14698.85|10
1727964200000|2024-10-03 14:03:20|14778.74|14698.74|14780.1|14700.1|14780.1|14700.1|14776.43|14696.43|10
1727964210000|2024-10-03 14:03:30|14780.79|14700.79|14766.73|14686.73|14780.79|14700.79|14766.73|14686.73|10
1727964220000|2024-10-03 14:03:40|14766.1|14686.1|14756.87|14676.87|14766.1|14686.1|14756.11|14676.11|10
1727964230000|2024-10-03 14:03:50|14756.63|14676.63|14756.24|14676.24|14756.77|14676.77|14754.43|14674.43|9
1727964240000|2024-10-03 14:04:00|14756.18|14676.18|14758.16|14678.16|14758.16|14678.16|14755.02|14675.02|10
1727964250000|2024-10-03 14:04:10|14761.2|14681.2|14763.02|14683.02|14765.34|14685.34|14761.2|14681.2|9
1727964260000|2024-10-03 14:04:20|14764.17|14684.17|14762.23|14682.23|14765.63|14685.63|14761.21|14681.21|10
1727964270000|2024-10-03 14:04:30|14762.98|14682.98|14762.99|14682.99|14764.88|14684.88|14762.15|14682.15|10
1727964280000|2024-10-03 14:04:40|14763.66|14683.66|14761.46|14681.46|14763.66|14683.66|14761.46|14681.46|10
1727964290000|2024-10-03 14:04:50|14761.41|14681.41|14766.44|14686.44|14769.84|14689.84|14761.41|14681.41|10
1727964300000|2024-10-03 14:05:00|14766.41|14686.41|14770.26|14690.26|14771.57|14691.57|14764.78|14684.78|10
1727964310000|2024-10-03 14:05:10|14771.01|14691.01|14772.54|14692.54|14773.56|14693.56|14771.01|14691.01|9
1727964320000|2024-10-03 14:05:20|14772.6|14692.6|14778.63|14698.63|14778.63|14698.63|14772.6|14692.6|10
1727964330000|2024-10-03 14:05:30|14779.76|14699.76|14777.08|14697.08|14779.76|14699.76|14776.46|14696.46|10
1727964340000|2024-10-03 14:05:40|14783.83|14703.83|14786.22|14706.22|14786.22|14706.22|14783.8|14703.8|10
1727964350000|2024-10-03 14:05:50|14785.74|14705.74|14801.25|14721.25|14802.98|14722.98|14785.02|14705.02|10
1727964360000|2024-10-03 14:06:00|14802.24|14722.24|14802.8|14722.8|14804.46|14724.46|14802.24|14722.24|10
1727964370000|2024-10-03 14:06:10|14803.7|14723.7|14796.25|14716.25|14803.7|14723.7|14795.4|14715.4|10
1727964380000|2024-10-03 14:06:20|14796.8|14716.8|14798.97|14718.97|14799.83|14719.83|14796.8|14716.8|10
1727964390000|2024-10-03 14:06:30|14799|14719|14800.45|14720.45|14802.83|14722.83|14799|14719|10
1727964400000|2024-10-03 14:06:40|14799.08|14719.08|14807.46|14727.46|14807.46|14727.46|14799.08|14719.08|10
1727964410000|2024-10-03 14:06:50|14809.33|14729.33|14808.81|14728.81|14811.08|14731.08|14806.87|14726.87|10
1727964420000|2024-10-03 14:07:00|14809.43|14729.43|14820.77|14740.77|14820.77|14740.77|14809.43|14729.43|10
1727964430000|2024-10-03 14:07:10|14820.72|14740.72|14821.99|14741.99|14823.39|14743.39|14819.63|14739.63|10
1727964440000|2024-10-03 14:07:20|14822.45|14742.45|14819.85|14739.85|14822.45|14742.45|14819.85|14739.85|10
1727964450000|2024-10-03 14:07:30|14819.87|14739.87|14833.55|14753.55|14833.55|14753.55|14819.87|14739.87|9
1727964460000|2024-10-03 14:07:40|14834.61|14754.61|14831.44|14751.44|14835.67|14755.67|14830.88|14750.88|10
1727964470000|2024-10-03 14:07:50|14830.04|14750.04|14828.2|14748.2|14831.61|14751.61|14828.2|14748.2|10
1727964480000|2024-10-03 14:08:00|14825.98|14745.98|14828.78|14748.78|14829.33|14749.33|14825.98|14745.98|10
1727964490000|2024-10-03 14:08:10|14828.1|14748.1|14834.57|14754.57|14834.57|14754.57|14828.1|14748.1|10
1727964500000|2024-10-03 14:08:20|14834.19|14754.19|14830.69|14750.69|14834.38|14754.38|14830.68|14750.68|10
1727964510000|2024-10-03 14:08:30|14830.54|14750.54|14819.51|14739.51|14830.99|14750.99|14819.51|14739.51|10
1727964520000|2024-10-03 14:08:40|14819.18|14739.18|14818.52|14738.52|14819.18|14739.18|14816.32|14736.32|10
1727964530000|2024-10-03 14:08:50|14820.19|14740.19|14822.83|14742.83|14823.79|14743.79|14820.19|14740.19|10
1727964540000|2024-10-03 14:09:00|14824.14|14744.14|14820.06|14740.06|14824.74|14744.74|14820.05|14740.05|10
1727964550000|2024-10-03 14:09:10|14819.32|14739.32|14819.08|14739.08|14820.91|14740.91|14818.72|14738.72|10
1727964560000|2024-10-03 14:09:20|14818.81|14738.81|14818.05|14738.05|14818.81|14738.81|14818.05|14738.05|10
1727964570000|2024-10-03 14:09:30|14817.97|14737.97|14818.37|14738.37|14818.66|14738.66|14817.85|14737.85|10
1727964580000|2024-10-03 14:09:40|14818.39|14738.39|14817|14737|14818.39|14738.39|14817|14737|10
1727964590000|2024-10-03 14:09:50|14818.09|14738.09|14817.31|14737.31|14818.09|14738.09|14816.87|14736.87|9
1727964600000|2024-10-03 14:10:00|14817.23|14737.23|14821.14|14741.14|14824.36|14744.36|14817.23|14737.23|10
1727964610000|2024-10-03 14:10:10|14819.52|14739.52|14820.52|14740.52|14820.58|14740.58|14815.08|14735.08|10
1727964620000|2024-10-03 14:10:20|14820.56|14740.56|14821.48|14741.48|14824.84|14744.84|14820.56|14740.56|10
1727964630000|2024-10-03 14:10:30|14821.74|14741.74|14825.48|14745.48|14825.82|14745.82|14821.74|14741.74|10
1727964640000|2024-10-03 14:10:40|14824.15|14744.15|14821.89|14741.89|14824.15|14744.15|14821.89|14741.89|10
1727964650000|2024-10-03 14:10:50|14822.45|14742.45|14824.86|14744.86|14825.55|14745.55|14822.45|14742.45|10
1727964660000|2024-10-03 14:11:00|14825.01|14745.01|14845.08|14765.08|14845.08|14765.08|14824.73|14744.73|10
1727964670000|2024-10-03 14:11:10|14845.44|14765.44|14854|14774|14854|14774|14845.44|14765.44|10
1727964680000|2024-10-03 14:11:20|14852.89|14772.89|14858.05|14778.05|14858.1|14778.1|14852.87|14772.87|10
1727964690000|2024-10-03 14:11:30|14855.98|14775.98|14855.45|14775.45|14857.38|14777.38|14852.84|14772.84|10
1727964700000|2024-10-03 14:11:40|14855.41|14775.41|14854.14|14774.14|14858.3|14778.3|14854.14|14774.14|10
1727964710000|2024-10-03 14:11:50|14854.99|14774.99|14851.29|14771.29|14854.99|14774.99|14851.29|14771.29|10
1727964720000|2024-10-03 14:12:00|14851.14|14771.14|14852.89|14772.89|14852.89|14772.89|14850.15|14770.15|10
1727964730000|2024-10-03 14:12:10|14853.81|14773.81|14856.16|14776.16|14857.2|14777.2|14853.81|14773.81|10
1727964740000|2024-10-03 14:12:20|14854.17|14774.17|14852.43|14772.43|14855.83|14775.83|14851.45|14771.45|10
1727964750000|2024-10-03 14:12:30|14851.57|14771.57|14854.12|14774.12|14854.13|14774.13|14851.57|14771.57|10
1727964760000|2024-10-03 14:12:40|14853.98|14773.98|14844.46|14764.46|14853.98|14773.98|14844.46|14764.46|9
1727964770000|2024-10-03 14:12:50|14840.71|14760.71|14839.54|14759.54|14840.71|14760.71|14839.04|14759.04|10
1727964780000|2024-10-03 14:13:00|14837.83|14757.83|14841.23|14761.23|14841.76|14761.76|14836.69|14756.69|10
1727964790000|2024-10-03 14:13:10|14841.27|14761.27|14839.39|14759.39|14842.17|14762.17|14839.3|14759.3|10
1727964800000|2024-10-03 14:13:20|14837.47|14757.47|14830.53|14750.53|14837.47|14757.47|14829.61|14749.61|9
1727964810000|2024-10-03 14:13:30|14829.36|14749.36|14824.82|14744.82|14829.36|14749.36|14824.82|14744.82|9
1727964820000|2024-10-03 14:13:40|14822.75|14742.75|14813.58|14733.58|14822.75|14742.75|14813.28|14733.28|9
1727964830000|2024-10-03 14:13:50|14813.85|14733.85|14803.16|14723.16|14813.85|14733.85|14803.16|14723.16|10
1727964840000|2024-10-03 14:14:00|14800.15|14720.15|14783.92|14703.92|14800.15|14720.15|14783.92|14703.92|10
1727964850000|2024-10-03 14:14:10|14783.15|14703.15|14772.96|14692.96|14784.32|14704.32|14772.96|14692.96|10
1727964860000|2024-10-03 14:14:20|14767.79|14687.79|14768.03|14688.03|14769.62|14689.62|14766.24|14686.24|10
1727964870000|2024-10-03 14:14:30|14767.73|14687.73|14764.34|14684.34|14767.78|14687.78|14764.34|14684.34|10
1727964880000|2024-10-03 14:14:40|14764.29|14684.29|14763.21|14683.21|14765.65|14685.65|14763.21|14683.21|10
1727964890000|2024-10-03 14:14:50|14762.37|14682.37|14761.23|14681.23|14762.37|14682.37|14758.87|14678.87|10
1727964900000|2024-10-03 14:15:00|14761.3|14681.3|14772.75|14692.75|14772.75|14692.75|14761.3|14681.3|10
1727964910000|2024-10-03 14:15:10|14770.65|14690.65|14770.05|14690.05|14774.13|14694.13|14770.05|14690.05|10
1727964920000|2024-10-03 14:15:20|14770.1|14690.1|14776.28|14696.28|14777.53|14697.53|14768.84|14688.84|10
1727964930000|2024-10-03 14:15:30|14777.75|14697.75|14785.32|14705.32|14785.89|14705.89|14777.75|14697.75|10
1727964940000|2024-10-03 14:15:40|14784.04|14704.04|14780.14|14700.14|14784.24|14704.24|14779.14|14699.14|10
1727964950000|2024-10-03 14:15:50|14780.66|14700.66|14781.5|14701.5|14783.31|14703.31|14780.66|14700.66|10
1727964960000|2024-10-03 14:16:00|14781.42|14701.42|14779.1|14699.1|14782.04|14702.04|14775.23|14695.23|10
1727964970000|2024-10-03 14:16:10|14778.7|14698.7|14778.63|14698.63|14780.04|14700.04|14776.07|14696.07|10
1727964980000|2024-10-03 14:16:20|14779.6|14699.6|14783.76|14703.76|14785.14|14705.14|14779.6|14699.6|10
1727964990000|2024-10-03 14:16:30|14778.86|14698.86|14780.96|14700.96|14782.4|14702.4|14777.38|14697.38|10
1727965000000|2024-10-03 14:16:40|14780|14700|14783.17|14703.17|14783.17|14703.17|14779.27|14699.27|10
1727965010000|2024-10-03 14:16:50|14785.37|14705.37|14789.38|14709.38|14790.59|14710.59|14785.37|14705.37|9
1727965020000|2024-10-03 14:17:00|14790.29|14710.29|14797.85|14717.85|14800.54|14720.54|14790.29|14710.29|10
1727965030000|2024-10-03 14:17:10|14797.75|14717.75|14808.24|14728.24|14808.47|14728.47|14797.75|14717.75|10
1727965040000|2024-10-03 14:17:20|14806.9|14726.9|14808.56|14728.56|14809.25|14729.25|14806.9|14726.9|10
1727965050000|2024-10-03 14:17:30|14806.86|14726.86|14810.9|14730.9|14811.62|14731.62|14806.26|14726.26|10
1727965060000|2024-10-03 14:17:40|14810.35|14730.35|14816.18|14736.18|14816.18|14736.18|14809.04|14729.04|10
1727965070000|2024-10-03 14:17:50|14815.52|14735.52|14820.58|14740.58|14820.68|14740.68|14815.52|14735.52|10
1727965080000|2024-10-03 14:18:00|14822.95|14742.95|14818.9|14738.9|14824.02|14744.02|14818.9|14738.9|9
1727965090000|2024-10-03 14:18:10|14818.89|14738.89|14819.86|14739.86|14822.16|14742.16|14818.89|14738.89|9
1727965100000|2024-10-03 14:18:20|14820.34|14740.34|14819.5|14739.5|14823.9|14743.9|14819.5|14739.5|10
1727965110000|2024-10-03 14:18:30|14817.95|14737.95|14816.77|14736.77|14817.95|14737.95|14814.92|14734.92|10
1727965120000|2024-10-03 14:18:40|14817.41|14737.41|14819.03|14739.03|14819.07|14739.07|14816.67|14736.67|10
1727965130000|2024-10-03 14:18:50|14819.04|14739.04|14820.36|14740.36|14821.71|14741.71|14819.04|14739.04|10
1727965140000|2024-10-03 14:19:00|14821.53|14741.53|14817.29|14737.29|14821.75|14741.75|14816.63|14736.63|9
1727965150000|2024-10-03 14:19:10|14817.55|14737.55|14819.51|14739.51|14819.51|14739.51|14816.78|14736.78|9
1727965160000|2024-10-03 14:19:20|14819.5|14739.5|14818.65|14738.65|14820.06|14740.06|14818.64|14738.64|9
1727965170000|2024-10-03 14:19:30|14816.98|14736.98|14818.5|14738.5|14818.5|14738.5|14814.33|14734.33|10
1727965180000|2024-10-03 14:19:40|14818.51|14738.51|14811.65|14731.65|14818.6|14738.6|14811.65|14731.65|10
1727965190000|2024-10-03 14:19:50|14811.82|14731.82|14813.21|14733.21|14813.52|14733.52|14811.82|14731.82|10
1727965200000|2024-10-03 14:20:00|14813.02|14733.02|14807.22|14727.22|14813.02|14733.02|14806.11|14726.11|10
1727965210000|2024-10-03 14:20:10|14807.84|14727.84|14806.04|14726.04|14809.36|14729.36|14805.06|14725.06|10
1727965220000|2024-10-03 14:20:20|14805.55|14725.55|14807.62|14727.62|14808.6|14728.6|14805.55|14725.55|10
1727965230000|2024-10-03 14:20:30|14808.56|14728.56|14806.34|14726.34|14808.56|14728.56|14803.34|14723.34|10
1727965240000|2024-10-03 14:20:40|14806.36|14726.36|14807.86|14727.86|14809.93|14729.93|14806.36|14726.36|10
1727965250000|2024-10-03 14:20:50|14807.06|14727.06|14802.46|14722.46|14807.06|14727.06|14802.11|14722.11|9
1727965260000|2024-10-03 14:21:00|14802.69|14722.69|14802.09|14722.09|14802.69|14722.69|14800.35|14720.35|10
1727965270000|2024-10-03 14:21:10|14802.48|14722.48|14803.46|14723.46|14803.46|14723.46|14802.04|14722.04|10
1727965280000|2024-10-03 14:21:20|14804.41|14724.41|14792.71|14712.71|14804.48|14724.48|14791.68|14711.68|10
1727965290000|2024-10-03 14:21:30|14792.69|14712.69|14791.14|14711.14|14792.69|14712.69|14790.63|14710.63|10
1727965300000|2024-10-03 14:21:40|14790.22|14710.22|14789.53|14709.53|14791.66|14711.66|14788.25|14708.25|10
1727965310000|2024-10-03 14:21:50|14788.28|14708.28|14790.77|14710.77|14791.3|14711.3|14788.28|14708.28|10
1727965320000|2024-10-03 14:22:00|14791.21|14711.21|14789.07|14709.07|14791.39|14711.39|14789.07|14709.07|9
1727965330000|2024-10-03 14:22:10|14785.59|14705.59|14783.46|14703.46|14786.29|14706.29|14783.46|14703.46|10
1727965340000|2024-10-03 14:22:20|14783.14|14703.14|14777.99|14697.99|14784.06|14704.06|14777.99|14697.99|10
1727965350000|2024-10-03 14:22:30|14777.67|14697.67|14751.81|14671.81|14777.67|14697.67|14751.81|14671.81|10
1727965360000|2024-10-03 14:22:40|14751.18|14671.18|14737.79|14657.79|14751.18|14671.18|14737.79|14657.79|10
1727965370000|2024-10-03 14:22:50|14735.92|14655.92|14726.03|14646.03|14735.93|14655.93|14724.9|14644.9|10
1727965380000|2024-10-03 14:23:00|14726.46|14646.46|14725.41|14645.41|14726.88|14646.88|14723.89|14643.89|10
1727965390000|2024-10-03 14:23:10|14724.34|14644.34|14727.95|14647.95|14727.95|14647.95|14724.34|14644.34|10
1727965400000|2024-10-03 14:23:20|14728.22|14648.22|14731.68|14651.68|14733.61|14653.61|14727.31|14647.31|10
1727965410000|2024-10-03 14:23:30|14730.53|14650.53|14726.13|14646.13|14730.55|14650.55|14725.57|14645.57|10
1727965420000|2024-10-03 14:23:40|14727.89|14647.89|14736.63|14656.63|14736.73|14656.73|14727.89|14647.89|10
1727965430000|2024-10-03 14:23:50|14737.05|14657.05|14740.61|14660.61|14740.61|14660.61|14737|14657|10
1727965440000|2024-10-03 14:24:00|14740.21|14660.21|14746.98|14666.98|14746.98|14666.98|14740.21|14660.21|10
1727965450000|2024-10-03 14:24:10|14746.92|14666.92|14747.97|14667.97|14748.13|14668.13|14743.84|14663.84|10
1727965460000|2024-10-03 14:24:20|14748.08|14668.08|14743.93|14663.93|14748.08|14668.08|14743.93|14663.93|10
1727965470000|2024-10-03 14:24:30|14742.35|14662.35|14735.56|14655.56|14742.35|14662.35|14735.24|14655.24|10
1727965480000|2024-10-03 14:24:40|14734.97|14654.97|14732.22|14652.22|14735.37|14655.37|14732.22|14652.22|10
1727965490000|2024-10-03 14:24:50|14730.98|14650.98|14729.91|14649.91|14731.36|14651.36|14729.19|14649.19|9
1727965500000|2024-10-03 14:25:00|14729.22|14649.22|14722.64|14642.64|14729.24|14649.24|14722.64|14642.64|10
1727965510000|2024-10-03 14:25:10|14715.75|14635.75|14713.94|14633.94|14717.07|14637.07|14713.75|14633.75|10
1727965520000|2024-10-03 14:25:20|14715.42|14635.42|14709.46|14629.46|14715.42|14635.42|14708.38|14628.38|10
1727965530000|2024-10-03 14:25:30|14709.35|14629.35|14700.64|14620.64|14709.35|14629.35|14700.3|14620.3|10
1727965540000|2024-10-03 14:25:40|14700.75|14620.75|14697.7|14617.7|14700.75|14620.75|14696.39|14616.39|10
1727965550000|2024-10-03 14:25:50|14698.16|14618.16|14688.18|14608.18|14699.75|14619.75|14688.18|14608.18|10
1727965560000|2024-10-03 14:26:00|14689.58|14609.58|14684.58|14604.58|14689.58|14609.58|14683.56|14603.56|10
1727965570000|2024-10-03 14:26:10|14685.45|14605.45|14681.88|14601.88|14685.45|14605.45|14681.24|14601.24|10
1727965580000|2024-10-03 14:26:20|14681.98|14601.98|14683.74|14603.74|14685.47|14605.47|14680.06|14600.06|10
1727965590000|2024-10-03 14:26:30|14684.13|14604.13|14685.81|14605.81|14687.71|14607.71|14683.08|14603.08|10
1727965600000|2024-10-03 14:26:40|14684.4|14604.4|14681.95|14601.95|14684.9|14604.9|14680.67|14600.67|10
1727965610000|2024-10-03 14:26:50|14683.56|14603.56|14679.32|14599.32|14684.12|14604.12|14679.32|14599.32|10
1727965620000|2024-10-03 14:27:00|14679.83|14599.83|14678.45|14598.45|14681.87|14601.87|14678.45|14598.45|10
1727965630000|2024-10-03 14:27:10|14678.98|14598.98|14678.58|14598.58|14679.58|14599.58|14677.79|14597.79|10
1727965640000|2024-10-03 14:27:20|14678.65|14598.65|14681.91|14601.91|14681.91|14601.91|14678.65|14598.65|10
1727965650000|2024-10-03 14:27:30|14682.25|14602.25|14684.23|14604.23|14684.32|14604.32|14682.25|14602.25|10
1727965660000|2024-10-03 14:27:40|14684.3|14604.3|14689.85|14609.85|14689.87|14609.87|14684.3|14604.3|10
1727965670000|2024-10-03 14:27:50|14688.69|14608.69|14683.65|14603.65|14688.69|14608.69|14682.5|14602.5|10
1727965680000|2024-10-03 14:28:00|14684.29|14604.29|14683.61|14603.61|14684.29|14604.29|14681.03|14601.03|10
1727965690000|2024-10-03 14:28:10|14683.93|14603.93|14685.39|14605.39|14687.57|14607.57|14682.81|14602.81|10
1727965700000|2024-10-03 14:28:20|14687.12|14607.12|14699.14|14619.14|14700.71|14620.71|14687.12|14607.12|10
1727965710000|2024-10-03 14:28:30|14698.89|14618.89|14702.22|14622.22|14702.65|14622.65|14698.89|14618.89|10
1727965720000|2024-10-03 14:28:40|14703.09|14623.09|14703.52|14623.52|14704.76|14624.76|14701.95|14621.95|9
1727965730000|2024-10-03 14:28:50|14703.67|14623.67|14702.97|14622.97|14703.67|14623.67|14700.89|14620.89|10
1727965740000|2024-10-03 14:29:00|14704.36|14624.36|14708.7|14628.7|14709.59|14629.59|14704.36|14624.36|10
1727965750000|2024-10-03 14:29:10|14708.92|14628.92|14708.26|14628.26|14710.18|14630.18|14707.82|14627.82|9
1727965760000|2024-10-03 14:29:20|14711.17|14631.17|14709.58|14629.58|14711.17|14631.17|14708.04|14628.04|10
1727965770000|2024-10-03 14:29:30|14709.18|14629.18|14710.15|14630.15|14710.42|14630.42|14709.18|14629.18|10
1727965780000|2024-10-03 14:29:40|14710.16|14630.16|14707.82|14627.82|14710.16|14630.16|14707.82|14627.82|10
1727965790000|2024-10-03 14:29:50|14707.59|14627.59|14707.84|14627.84|14707.84|14627.84|14706.25|14626.25|10
1727965800000|2024-10-03 14:30:00|14707.76|14627.76|14702.88|14622.88|14707.76|14627.76|14701.6|14621.6|10
1727965810000|2024-10-03 14:30:10|14703.55|14623.55|14695.16|14615.16|14703.55|14623.55|14695.15|14615.15|9
1727965820000|2024-10-03 14:30:20|14694.44|14614.44|14694.85|14614.85|14697.31|14617.31|14694.37|14614.37|10
1727965830000|2024-10-03 14:30:30|14694.41|14614.41|14694.16|14614.16|14695.63|14615.63|14692.99|14612.99|10
1727965840000|2024-10-03 14:30:40|14694.12|14614.12|14699.05|14619.05|14699.05|14619.05|14694.12|14614.12|10
1727965850000|2024-10-03 14:30:50|14698.93|14618.93|14696.25|14616.25|14701.12|14621.12|14696.25|14616.25|10
1727965860000|2024-10-03 14:31:00|14696.06|14616.06|14695.69|14615.69|14696.9|14616.9|14695.44|14615.44|10
1727965870000|2024-10-03 14:31:10|14696.72|14616.72|14690.88|14610.88|14697.47|14617.47|14688.69|14608.69|10
1727965880000|2024-10-03 14:31:20|14690.35|14610.35|14689.07|14609.07|14690.35|14610.35|14687.16|14607.16|10
1727965890000|2024-10-03 14:31:30|14688.41|14608.41|14688.94|14608.94|14689.2|14609.2|14685.23|14605.23|10
1727965900000|2024-10-03 14:31:40|14688.82|14608.82|14685.21|14605.21|14688.82|14608.82|14684.52|14604.52|10
1727965910000|2024-10-03 14:31:50|14684.82|14604.82|14685.23|14605.23|14686.39|14606.39|14684.08|14604.08|10
1727965920000|2024-10-03 14:32:00|14687.15|14607.15|14692.74|14612.74|14692.74|14612.74|14687.07|14607.07|10
1727965930000|2024-10-03 14:32:10|14692.83|14612.83|14697.76|14617.76|14697.76|14617.76|14691.19|14611.19|10
1727965940000|2024-10-03 14:32:20|14697.79|14617.79|14698.6|14618.6|14700.96|14620.96|14697.79|14617.79|10
1727965950000|2024-10-03 14:32:30|14698.37|14618.37|14697.93|14617.93|14699.71|14619.71|14695.16|14615.16|10
1727965960000|2024-10-03 14:32:40|14697.24|14617.24|14699.46|14619.46|14699.46|14619.46|14697.24|14617.24|9
1727965970000|2024-10-03 14:32:50|14698.85|14618.85|14701.54|14621.54|14701.54|14621.54|14698.85|14618.85|10
1727965980000|2024-10-03 14:33:00|14700.88|14620.88|14708.98|14628.98|14708.98|14628.98|14700.88|14620.88|10
1727965990000|2024-10-03 14:33:10|14707.81|14627.81|14708.86|14628.86|14708.98|14628.98|14707.06|14627.06|10
1727966000000|2024-10-03 14:33:20|14709.51|14629.51|14710.53|14630.53|14710.94|14630.94|14709.51|14629.51|10
1727966010000|2024-10-03 14:33:30|14708.86|14628.86|14708.32|14628.32|14709.17|14629.17|14705.87|14625.87|10
1727966020000|2024-10-03 14:33:40|14709.31|14629.31|14712.29|14632.29|14714.74|14634.74|14709.31|14629.31|10
1727966030000|2024-10-03 14:33:50|14712.27|14632.27|14709.4|14629.4|14712.98|14632.98|14709.4|14629.4|9
1727966040000|2024-10-03 14:34:00|14709.31|14629.31|14708.52|14628.52|14712.08|14632.08|14708.52|14628.52|10
1727966050000|2024-10-03 14:34:10|14710.09|14630.09|14717.41|14637.41|14719.57|14639.57|14710.09|14630.09|9
1727966060000|2024-10-03 14:34:20|14718.08|14638.08|14717.59|14637.59|14718.63|14638.63|14717.41|14637.41|10
1727966070000|2024-10-03 14:34:30|14719.08|14639.08|14723.83|14643.83|14723.83|14643.83|14719.08|14639.08|10
1727966080000|2024-10-03 14:34:40|14723.91|14643.91|14728.22|14648.22|14728.55|14648.55|14723.51|14643.51|10
1727966090000|2024-10-03 14:34:50|14727.64|14647.64|14727.3|14647.3|14730.48|14650.48|14727.3|14647.3|10
1727966100000|2024-10-03 14:35:00|14726.21|14646.21|14734.49|14654.49|14734.49|14654.49|14725.49|14645.49|10
1727966110000|2024-10-03 14:35:10|14734.48|14654.48|14735.23|14655.23|14735.27|14655.27|14732.83|14652.83|10
1727966120000|2024-10-03 14:35:20|14735.24|14655.24|14734.48|14654.48|14735.24|14655.24|14734.06|14654.06|9
1727966130000|2024-10-03 14:35:30|14735.26|14655.26|14737.89|14657.89|14739.56|14659.56|14735.26|14655.26|10
1727966140000|2024-10-03 14:35:40|14738.26|14658.26|14740.62|14660.62|14740.62|14660.62|14738.26|14658.26|10
1727966150000|2024-10-03 14:35:50|14740.99|14660.99|14748.54|14668.54|14748.54|14668.54|14740.64|14660.64|10
1727966160000|2024-10-03 14:36:00|14748.12|14668.12|14745.32|14665.32|14748.35|14668.35|14745.21|14665.21|10
1727966170000|2024-10-03 14:36:10|14745.76|14665.76|14745.75|14665.75|14746.15|14666.15|14744.64|14664.64|10
1727966180000|2024-10-03 14:36:20|14744.71|14664.71|14739.12|14659.12|14745.63|14665.63|14739.12|14659.12|10
1727966190000|2024-10-03 14:36:30|14740.4|14660.4|14736.43|14656.43|14741.23|14661.23|14736.43|14656.43|10
1727966200000|2024-10-03 14:36:40|14736.36|14656.36|14731.41|14651.41|14736.36|14656.36|14730.56|14650.56|9
1727966210000|2024-10-03 14:36:50|14733.65|14653.65|14729.76|14649.76|14733.65|14653.65|14729.32|14649.32|10
1727966220000|2024-10-03 14:37:00|14730.9|14650.9|14727.55|14647.55|14733.67|14653.67|14727.55|14647.55|10
1727966230000|2024-10-03 14:37:10|14727.36|14647.36|14729|14649|14730.14|14650.14|14727.36|14647.36|10
1727966240000|2024-10-03 14:37:20|14728.62|14648.62|14726.23|14646.23|14728.62|14648.62|14724.12|14644.12|10
1727966250000|2024-10-03 14:37:30|14727.29|14647.29|14727.28|14647.28|14728.46|14648.46|14725.74|14645.74|9
1727966260000|2024-10-03 14:37:40|14727.22|14647.22|14725.56|14645.56|14727.22|14647.22|14724.7|14644.7|10
1727966270000|2024-10-03 14:37:50|14724.98|14644.98|14724.51|14644.51|14724.98|14644.98|14721.86|14641.86|10
1727966280000|2024-10-03 14:38:00|14724.45|14644.45|14723.04|14643.04|14724.45|14644.45|14720.56|14640.56|10
1727966290000|2024-10-03 14:38:10|14722.93|14642.93|14727.74|14647.74|14727.85|14647.85|14722.93|14642.93|10
1727966300000|2024-10-03 14:38:20|14727.79|14647.79|14734.14|14654.14|14734.14|14654.14|14727.79|14647.79|10
1727966310000|2024-10-03 14:38:30|14733.09|14653.09|14732.91|14652.91|14733.59|14653.59|14732.08|14652.08|10
1727966320000|2024-10-03 14:38:40|14732.41|14652.41|14733.81|14653.81|14733.81|14653.81|14731.99|14651.99|9
1727966330000|2024-10-03 14:38:50|14733.8|14653.8|14733.16|14653.16|14734.66|14654.66|14733.16|14653.16|10
1727966340000|2024-10-03 14:39:00|14733.01|14653.01|14732.1|14652.1|14733.92|14653.92|14730.39|14650.39|10
1727966350000|2024-10-03 14:39:10|14733.14|14653.14|14738.12|14658.12|14738.12|14658.12|14733.14|14653.14|10
1727966360000|2024-10-03 14:39:20|14738.19|14658.19|14737.49|14657.49|14739.04|14659.04|14736.18|14656.18|10
1727966370000|2024-10-03 14:39:30|14736.81|14656.81|14733.48|14653.48|14736.81|14656.81|14733.16|14653.16|10
1727966380000|2024-10-03 14:39:40|14733.49|14653.49|14739.48|14659.48|14739.48|14659.48|14733.49|14653.49|10
1727966390000|2024-10-03 14:39:50|14739.45|14659.45|14739.34|14659.34|14739.86|14659.86|14739.33|14659.33|10
1727966400000|2024-10-03 14:40:00|14740.71|14660.71|14746.81|14666.81|14746.81|14666.81|14739.82|14659.82|10
1727966410000|2024-10-03 14:40:10|14749.84|14669.84|14749.63|14669.63|14749.84|14669.84|14747.71|14667.71|10
1727966420000|2024-10-03 14:40:20|14750.54|14670.54|14752.84|14672.84|14752.84|14672.84|14749.49|14669.49|10
1727966430000|2024-10-03 14:40:30|14753.43|14673.43|14752.71|14672.71|14754.46|14674.46|14752.71|14672.71|10
1727966440000|2024-10-03 14:40:40|14754.24|14674.24|14745.64|14665.64|14754.37|14674.37|14745.64|14665.64|10
1727966450000|2024-10-03 14:40:50|14745.67|14665.67|14745.76|14665.76|14747.5|14667.5|14745.56|14665.56|9
1727966460000|2024-10-03 14:41:00|14739.44|14659.44|14735.3|14655.3|14739.44|14659.44|14733.85|14653.85|10
1727966470000|2024-10-03 14:41:10|14735.88|14655.88|14734|14654|14736.73|14656.73|14734|14654|10
1727966480000|2024-10-03 14:41:20|14734.22|14654.22|14734.43|14654.43|14734.74|14654.74|14732.68|14652.68|10
1727966490000|2024-10-03 14:41:30|14734.76|14654.76|14727.59|14647.59|14736.56|14656.56|14727.59|14647.59|10
1727966500000|2024-10-03 14:41:40|14726.97|14646.97|14726.86|14646.86|14727.11|14647.11|14725.21|14645.21|10
1727966510000|2024-10-03 14:41:50|14727.55|14647.55|14720.26|14640.26|14727.55|14647.55|14720.26|14640.26|10
1727966520000|2024-10-03 14:42:00|14721.31|14641.31|14714.53|14634.53|14721.31|14641.31|14714.04|14634.04|10
1727966530000|2024-10-03 14:42:10|14714.51|14634.51|14705.21|14625.21|14714.51|14634.51|14704.37|14624.37|10
1727966540000|2024-10-03 14:42:20|14704.39|14624.39|14702.5|14622.5|14704.73|14624.73|14702.31|14622.31|10
1727966550000|2024-10-03 14:42:30|14703.42|14623.42|14703.21|14623.21|14703.52|14623.52|14702.85|14622.85|10
1727966560000|2024-10-03 14:42:40|14703.18|14623.18|14700.86|14620.86|14703.36|14623.36|14700.7|14620.7|10
1727966570000|2024-10-03 14:42:50|14702.01|14622.01|14702.31|14622.31|14703.16|14623.16|14701.84|14621.84|10
1727966580000|2024-10-03 14:43:00|14701.11|14621.11|14698.48|14618.48|14701.25|14621.25|14698.48|14618.48|10
1727966590000|2024-10-03 14:43:10|14699.09|14619.09|14703.28|14623.28|14703.28|14623.28|14699.09|14619.09|10
1727966600000|2024-10-03 14:43:20|14705.2|14625.2|14706.99|14626.99|14707.51|14627.51|14705.16|14625.16|9
1727966610000|2024-10-03 14:43:30|14706.58|14626.58|14705.58|14625.58|14707.37|14627.37|14704.91|14624.91|10
1727966620000|2024-10-03 14:43:40|14706.22|14626.22|14704.24|14624.24|14707.28|14627.28|14704.24|14624.24|10
1727966630000|2024-10-03 14:43:50|14704.63|14624.63|14703.31|14623.31|14704.65|14624.65|14703.16|14623.16|10
1727966640000|2024-10-03 14:44:00|14703.24|14623.24|14704.31|14624.31|14704.31|14624.31|14702.7|14622.7|10
1727966650000|2024-10-03 14:44:10|14705.97|14625.97|14708.42|14628.42|14708.42|14628.42|14705.97|14625.97|10
1727966660000|2024-10-03 14:44:20|14709.04|14629.04|14710.8|14630.8|14711.77|14631.77|14709.04|14629.04|9
1727966670000|2024-10-03 14:44:30|14710.12|14630.12|14711.77|14631.77|14711.77|14631.77|14710.12|14630.12|10
1727966680000|2024-10-03 14:44:40|14711.15|14631.15|14718.22|14638.22|14719.37|14639.37|14711.15|14631.15|10
1727966690000|2024-10-03 14:44:50|14719.71|14639.71|14717.62|14637.62|14719.8|14639.8|14717.62|14637.62|10
1727966700000|2024-10-03 14:45:00|14717.63|14637.63|14712.54|14632.54|14718.86|14638.86|14712.54|14632.54|10
1727966710000|2024-10-03 14:45:10|14711.17|14631.17|14703.57|14623.57|14711.17|14631.17|14703.57|14623.57|10
1727966720000|2024-10-03 14:45:20|14702.85|14622.85|14701.63|14621.63|14703.15|14623.15|14700.93|14620.93|10
1727966730000|2024-10-03 14:45:30|14699.84|14619.84|14698.96|14618.96|14700.85|14620.85|14696.4|14616.4|9
1727966740000|2024-10-03 14:45:40|14700.33|14620.33|14699.06|14619.06|14700.86|14620.86|14699.06|14619.06|9
1727966750000|2024-10-03 14:45:50|14697.73|14617.73|14701.02|14621.02|14701.02|14621.02|14696.08|14616.08|10
1727966760000|2024-10-03 14:46:00|14701.09|14621.09|14700.73|14620.73|14702.12|14622.12|14700.73|14620.73|10
1727966770000|2024-10-03 14:46:10|14702.1|14622.1|14704.72|14624.72|14705.69|14625.69|14700.84|14620.84|10
1727966780000|2024-10-03 14:46:20|14704.83|14624.83|14709.52|14629.52|14709.52|14629.52|14704.58|14624.58|10
1727966790000|2024-10-03 14:46:30|14711.1|14631.1|14712.83|14632.83|14712.99|14632.99|14711.1|14631.1|10
1727966800000|2024-10-03 14:46:40|14712.84|14632.84|14717.94|14637.94|14719.45|14639.45|14712.84|14632.84|10
1727966810000|2024-10-03 14:46:50|14721.06|14641.06|14718.72|14638.72|14721.06|14641.06|14718.72|14638.72|10
1727966820000|2024-10-03 14:47:00|14722.47|14642.47|14718.61|14638.61|14723.57|14643.57|14718.61|14638.61|10
1727966830000|2024-10-03 14:47:10|14718|14638|14717.69|14637.69|14721.52|14641.52|14716.97|14636.97|10
1727966840000|2024-10-03 14:47:20|14717.62|14637.62|14721.24|14641.24|14721.24|14641.24|14716.33|14636.33|10
1727966850000|2024-10-03 14:47:30|14721.71|14641.71|14723.6|14643.6|14723.84|14643.84|14720.36|14640.36|10
1727966860000|2024-10-03 14:47:40|14725.97|14645.97|14731.13|14651.13|14731.47|14651.47|14725.97|14645.97|10
1727966870000|2024-10-03 14:47:50|14730.72|14650.72|14726.11|14646.11|14730.72|14650.72|14725.75|14645.75|9
1727966880000|2024-10-03 14:48:00|14725.95|14645.95|14724.25|14644.25|14727.7|14647.7|14722.71|14642.71|10
1727966890000|2024-10-03 14:48:10|14724.47|14644.47|14725.64|14645.64|14727.47|14647.47|14724.47|14644.47|10
1727966900000|2024-10-03 14:48:20|14724.95|14644.95|14725.79|14645.79|14725.8|14645.8|14723.1|14643.1|10
1727966910000|2024-10-03 14:48:30|14724.56|14644.56|14716.89|14636.89|14724.95|14644.95|14716.89|14636.89|10
1727966920000|2024-10-03 14:48:40|14715.1|14635.1|14713.5|14633.5|14716.44|14636.44|14712.44|14632.44|10
1727966930000|2024-10-03 14:48:50|14713.42|14633.42|14708.37|14628.37|14713.42|14633.42|14708.37|14628.37|8
1727966940000|2024-10-03 14:49:00|14708.99|14628.99|14714.54|14634.54|14714.54|14634.54|14708.99|14628.99|10
1727966950000|2024-10-03 14:49:10|14715.97|14635.97|14716.74|14636.74|14718.34|14638.34|14715.97|14635.97|10
1727966960000|2024-10-03 14:49:20|14716.7|14636.7|14709.29|14629.29|14716.7|14636.7|14707.35|14627.35|10
1727966970000|2024-10-03 14:49:30|14709.13|14629.13|14708.32|14628.32|14709.13|14629.13|14708.32|14628.32|9
1727966980000|2024-10-03 14:49:40|14708.19|14628.19|14702.52|14622.52|14708.19|14628.19|14702.52|14622.52|10
1727966990000|2024-10-03 14:49:50|14701.82|14621.82|14703.63|14623.63|14706.2|14626.2|14701.82|14621.82|10
1727967000000|2024-10-03 14:50:00|14700.23|14620.23|14703.47|14623.47|14704.13|14624.13|14700.23|14620.23|10
1727967010000|2024-10-03 14:50:10|14703.6|14623.6|14697.47|14617.47|14703.6|14623.6|14697.47|14617.47|10
1727967020000|2024-10-03 14:50:20|14698.07|14618.07|14698.24|14618.24|14699.05|14619.05|14695.32|14615.32|10
1727967030000|2024-10-03 14:50:30|14699.13|14619.13|14702.33|14622.33|14702.64|14622.64|14698.8|14618.8|10
1727967040000|2024-10-03 14:50:40|14702.3|14622.3|14701.42|14621.42|14702.79|14622.79|14701.42|14621.42|10
1727967050000|2024-10-03 14:50:50|14701.58|14621.58|14702.44|14622.44|14703.77|14623.77|14701.47|14621.47|10
1727967060000|2024-10-03 14:51:00|14702.45|14622.45|14704.61|14624.61|14706.73|14626.73|14702.45|14622.45|9
1727967070000|2024-10-03 14:51:10|14704.52|14624.52|14705.52|14625.52|14705.52|14625.52|14703.77|14623.77|10
1727967080000|2024-10-03 14:51:20|14704.16|14624.16|14701.53|14621.53|14704.16|14624.16|14701.53|14621.53|10
1727967090000|2024-10-03 14:51:30|14702.2|14622.2|14707.02|14627.02|14707.02|14627.02|14702.2|14622.2|10
1727967100000|2024-10-03 14:51:40|14706.48|14626.48|14712.76|14632.76|14713.95|14633.95|14706.38|14626.38|10
1727967110000|2024-10-03 14:51:50|14713.26|14633.26|14717.65|14637.65|14717.65|14637.65|14712.7|14632.7|10
1727967120000|2024-10-03 14:52:00|14717.15|14637.15|14717.59|14637.59|14719.82|14639.82|14717.15|14637.15|10
1727967130000|2024-10-03 14:52:10|14716.36|14636.36|14720.09|14640.09|14722.92|14642.92|14716.36|14636.36|10
1727967140000|2024-10-03 14:52:20|14720.4|14640.4|14719.27|14639.27|14720.4|14640.4|14717.84|14637.84|10
1727967150000|2024-10-03 14:52:30|14717.58|14637.58|14709.03|14629.03|14717.58|14637.58|14708.07|14628.07|10
1727967160000|2024-10-03 14:52:40|14708.89|14628.89|14706.87|14626.87|14708.89|14628.89|14706.37|14626.37|10
1727967170000|2024-10-03 14:52:50|14706.84|14626.84|14696.04|14616.04|14706.93|14626.93|14696.04|14616.04|10
1727967180000|2024-10-03 14:53:00|14693|14613|14692.92|14612.92|14693.18|14613.18|14689.76|14609.76|9
1727967190000|2024-10-03 14:53:10|14692.72|14612.72|14689.7|14609.7|14692.72|14612.72|14689.7|14609.7|10
1727967200000|2024-10-03 14:53:20|14688.9|14608.9|14690.1|14610.1|14691.29|14611.29|14686.97|14606.97|10
1727967210000|2024-10-03 14:53:30|14690.01|14610.01|14693.15|14613.15|14693.63|14613.63|14689.88|14609.88|10
1727967220000|2024-10-03 14:53:40|14694.45|14614.45|14690.73|14610.73|14694.45|14614.45|14690.73|14610.73|10
1727967230000|2024-10-03 14:53:50|14690.59|14610.59|14688.39|14608.39|14690.59|14610.59|14687.91|14607.91|10
1727967240000|2024-10-03 14:54:00|14687.71|14607.71|14688.06|14608.06|14688.79|14608.79|14687.15|14607.15|10
1727967250000|2024-10-03 14:54:10|14688.18|14608.18|14683.85|14603.85|14688.98|14608.98|14683.85|14603.85|10
1727967260000|2024-10-03 14:54:20|14683.8|14603.8|14681.65|14601.65|14683.8|14603.8|14681.32|14601.32|10
1727967270000|2024-10-03 14:54:30|14681.01|14601.01|14681.19|14601.19|14683.03|14603.03|14680.82|14600.82|9
1727967280000|2024-10-03 14:54:40|14681.08|14601.08|14682.56|14602.56|14682.56|14602.56|14681.08|14601.08|9
1727967290000|2024-10-03 14:54:50|14681.64|14601.64|14684.74|14604.74|14685.43|14605.43|14681.64|14601.64|8
1727967300000|2024-10-03 14:55:00|14684.58|14604.58|14673.42|14593.42|14684.58|14604.58|14673.42|14593.42|9
1727967310000|2024-10-03 14:55:10|14673.21|14593.21|14670.2|14590.2|14673.21|14593.21|14668.54|14588.54|10
1727967320000|2024-10-03 14:55:20|14670.75|14590.75|14670.65|14590.65|14673.19|14593.19|14669.92|14589.92|10
1727967330000|2024-10-03 14:55:30|14670.07|14590.07|14673.8|14593.8|14673.93|14593.93|14670.07|14590.07|10
1727967340000|2024-10-03 14:55:40|14674.7|14594.7|14674.42|14594.42|14674.7|14594.7|14673.23|14593.23|10
1727967350000|2024-10-03 14:55:50|14673.46|14593.46|14676.48|14596.48|14676.48|14596.48|14673.18|14593.18|10
1727967360000|2024-10-03 14:56:00|14676.55|14596.55|14680.31|14600.31|14680.9|14600.9|14676.23|14596.23|10
1727967370000|2024-10-03 14:56:10|14681.72|14601.72|14689.16|14609.16|14689.29|14609.29|14681.72|14601.72|10
1727967380000|2024-10-03 14:56:20|14689.47|14609.47|14690.97|14610.97|14691.68|14611.68|14688.18|14608.18|10
1727967390000|2024-10-03 14:56:30|14690.08|14610.08|14687.32|14607.32|14691.65|14611.65|14687.32|14607.32|10
1727967400000|2024-10-03 14:56:40|14687.76|14607.76|14684.51|14604.51|14687.76|14607.76|14684.03|14604.03|10
1727967410000|2024-10-03 14:56:50|14685.55|14605.55|14687.34|14607.34|14688.79|14608.79|14685.55|14605.55|9
1727967420000|2024-10-03 14:57:00|14687.01|14607.01|14678.46|14598.46|14687.01|14607.01|14678.46|14598.46|10
1727967430000|2024-10-03 14:57:10|14675.37|14595.37|14672.7|14592.7|14676.98|14596.98|14672.61|14592.61|10
1727967440000|2024-10-03 14:57:20|14672.4|14592.4|14672.33|14592.33|14673.63|14593.63|14671.66|14591.66|10
1727967450000|2024-10-03 14:57:30|14671.98|14591.98|14668.31|14588.31|14672.2|14592.2|14668.31|14588.31|10
1727967460000|2024-10-03 14:57:40|14669.13|14589.13|14673.02|14593.02|14674.61|14594.61|14669.13|14589.13|10
1727967470000|2024-10-03 14:57:50|14672.49|14592.49|14674.46|14594.46|14674.46|14594.46|14672.38|14592.38|10
1727967480000|2024-10-03 14:58:00|14673.99|14593.99|14674.57|14594.57|14676.09|14596.09|14673.98|14593.98|10
1727967490000|2024-10-03 14:58:10|14674.74|14594.74|14675.13|14595.13|14675.85|14595.85|14674.22|14594.22|9
1727967500000|2024-10-03 14:58:20|14674.62|14594.62|14675.01|14595.01|14676.49|14596.49|14673.64|14593.64|10
1727967510000|2024-10-03 14:58:30|14675.36|14595.36|14677.21|14597.21|14677.21|14597.21|14673.41|14593.41|10
1727967520000|2024-10-03 14:58:40|14677.35|14597.35|14674.92|14594.92|14677.56|14597.56|14674.92|14594.92|10
1727967530000|2024-10-03 14:58:50|14674.72|14594.72|14674.48|14594.48|14676.79|14596.79|14674.26|14594.26|10
1727967540000|2024-10-03 14:59:00|14675.13|14595.13|14672.23|14592.23|14675.13|14595.13|14672.23|14592.23|10
1727967550000|2024-10-03 14:59:10|14672.08|14592.08|14665.44|14585.44|14672.08|14592.08|14665.44|14585.44|10
1727967560000|2024-10-03 14:59:20|14664.72|14584.72|14662.29|14582.29|14664.8|14584.8|14662.29|14582.29|10
1727967570000|2024-10-03 14:59:30|14663.25|14583.25|14662.49|14582.49|14663.74|14583.74|14662.43|14582.43|10
1727967580000|2024-10-03 14:59:40|14662.69|14582.69|14662.95|14582.95|14664.7|14584.7|14662.68|14582.68|9
1727967590000|2024-10-03 14:59:50|14662.28|14582.28|14660.04|14580.04|14662.28|14582.28|14659.27|14579.27|10
1727967600000|2024-10-03 15:00:00|14659.97|14579.97|14659.99|14579.99|14660.17|14580.17|14657.22|14577.22|9
1727967610000|2024-10-03 15:00:10|14659.92|14579.92|14662.78|14582.78|14662.78|14582.78|14659.92|14579.92|10
1727967620000|2024-10-03 15:00:20|14661.74|14581.74|14664.47|14584.47|14665.06|14585.06|14661.74|14581.74|10
1727967630000|2024-10-03 15:00:30|14665.41|14585.41|14661.57|14581.57|14665.41|14585.41|14661.57|14581.57|10
1727967640000|2024-10-03 15:00:40|14659.88|14579.88|14660.28|14580.28|14661.35|14581.35|14659.29|14579.29|10
1727967650000|2024-10-03 15:00:50|14660.58|14580.58|14655.41|14575.41|14660.58|14580.58|14655.41|14575.41|10
1727967660000|2024-10-03 15:01:00|14655.68|14575.68|14650.45|14570.45|14655.68|14575.68|14648.82|14568.82|10
1727967670000|2024-10-03 15:01:10|14651.69|14571.69|14655.28|14575.28|14655.74|14575.74|14651.69|14571.69|10
1727967680000|2024-10-03 15:01:20|14654.84|14574.84|14656.11|14576.11|14656.92|14576.92|14654.1|14574.1|10
1727967690000|2024-10-03 15:01:30|14655.77|14575.77|14656.5|14576.5|14658.13|14578.13|14655.09|14575.09|10
1727967700000|2024-10-03 15:01:40|14656.49|14576.49|14654.48|14574.48|14658.48|14578.48|14653.71|14573.71|9
1727967710000|2024-10-03 15:01:50|14655.49|14575.49|14652.25|14572.25|14655.49|14575.49|14651.52|14571.52|10
1727967720000|2024-10-03 15:02:00|14650.42|14570.42|14649.62|14569.62|14650.42|14570.42|14648.18|14568.18|9
1727967730000|2024-10-03 15:02:10|14648.36|14568.36|14644.18|14564.18|14648.36|14568.36|14643.48|14563.48|10
1727967740000|2024-10-03 15:02:20|14644.09|14564.09|14644.25|14564.25|14644.25|14564.25|14642.35|14562.35|10
1727967750000|2024-10-03 15:02:30|14644.18|14564.18|14643.4|14563.4|14644.58|14564.58|14642.9|14562.9|10
1727967760000|2024-10-03 15:02:40|14642.75|14562.75|14642.2|14562.2|14643.37|14563.37|14641.93|14561.93|10
1727967770000|2024-10-03 15:02:50|14641.84|14561.84|14640.92|14560.92|14642.75|14562.75|14640.62|14560.62|9
1727967780000|2024-10-03 15:03:00|14641.65|14561.65|14641.49|14561.49|14641.87|14561.87|14641.33|14561.33|10
1727967790000|2024-10-03 15:03:10|14641.43|14561.43|14639.85|14559.85|14641.58|14561.58|14639.79|14559.79|10
1727967800000|2024-10-03 15:03:20|14640.42|14560.42|14644.81|14564.81|14644.81|14564.81|14639.74|14559.74|10
1727967810000|2024-10-03 15:03:30|14644.32|14564.32|14648.18|14568.18|14648.18|14568.18|14644.24|14564.24|10
1727967820000|2024-10-03 15:03:40|14648.66|14568.66|14649.06|14569.06|14649.81|14569.81|14646.61|14566.61|10
1727967830000|2024-10-03 15:03:50|14647.79|14567.79|14647.5|14567.5|14648.37|14568.37|14645.6|14565.6|10
1727967840000|2024-10-03 15:04:00|14647.76|14567.76|14642.04|14562.04|14647.76|14567.76|14642.04|14562.04|9
1727967850000|2024-10-03 15:04:10|14641.94|14561.94|14637.54|14557.54|14641.94|14561.94|14636.34|14556.34|10
1727967860000|2024-10-03 15:04:20|14637.62|14557.62|14637.68|14557.68|14637.79|14557.79|14636.69|14556.69|9
1727967870000|2024-10-03 15:04:30|14637.17|14557.17|14638.27|14558.27|14638.84|14558.84|14636.6|14556.6|10
1727967880000|2024-10-03 15:04:40|14639.29|14559.29|14641.85|14561.85|14642.54|14562.54|14639.29|14559.29|10
1727967890000|2024-10-03 15:04:50|14641.54|14561.54|14651.32|14571.32|14651.32|14571.32|14641.54|14561.54|10
1727967900000|2024-10-03 15:05:00|14652.28|14572.28|14651.08|14571.08|14652.77|14572.77|14650.04|14570.04|10
1727967910000|2024-10-03 15:05:10|14650.46|14570.46|14655.29|14575.29|14655.29|14575.29|14649.88|14569.88|10
1727967920000|2024-10-03 15:05:20|14656.72|14576.72|14661.57|14581.57|14663.88|14583.88|14656.72|14576.72|10
1727967930000|2024-10-03 15:05:30|14661.64|14581.64|14670.39|14590.39|14670.39|14590.39|14661.64|14581.64|10
1727967940000|2024-10-03 15:05:40|14670.42|14590.42|14671.6|14591.6|14671.8|14591.8|14669.35|14589.35|10
1727967950000|2024-10-03 15:05:50|14670.74|14590.74|14671.94|14591.94|14673.11|14593.11|14670.74|14590.74|8
1727967960000|2024-10-03 15:06:00|14671.57|14591.57|14678.35|14598.35|14678.35|14598.35|14670.02|14590.02|10
1727967970000|2024-10-03 15:06:10|14679.15|14599.15|14687.22|14607.22|14687.27|14607.27|14678.96|14598.96|10
1727967980000|2024-10-03 15:06:20|14686.13|14606.13|14682.43|14602.43|14686.27|14606.27|14682.43|14602.43|10
1727967990000|2024-10-03 15:06:30|14682.17|14602.17|14681.15|14601.15|14682.17|14602.17|14680.23|14600.23|10
1727968000000|2024-10-03 15:06:40|14680.8|14600.8|14681.38|14601.38|14681.38|14601.38|14679.17|14599.17|9
1727968010000|2024-10-03 15:06:50|14681.2|14601.2|14680.72|14600.72|14681.7|14601.7|14679.93|14599.93|10
1727968020000|2024-10-03 15:07:00|14680.27|14600.27|14676.25|14596.25|14680.27|14600.27|14675.95|14595.95|9
1727968030000|2024-10-03 15:07:10|14676.43|14596.43|14671.36|14591.36|14676.43|14596.43|14671.36|14591.36|10
1727968040000|2024-10-03 15:07:20|14670.76|14590.76|14662.97|14582.97|14671.13|14591.13|14662.78|14582.78|10
1727968050000|2024-10-03 15:07:30|14663.26|14583.26|14662.05|14582.05|14664.14|14584.14|14662.05|14582.05|10
1727968060000|2024-10-03 15:07:40|14661.21|14581.21|14657.38|14577.38|14662.5|14582.5|14657.38|14577.38|10
1727968070000|2024-10-03 15:07:50|14657.69|14577.69|14655.42|14575.42|14657.69|14577.69|14655.34|14575.34|10
1727968080000|2024-10-03 15:08:00|14655.08|14575.08|14644.41|14564.41|14655.08|14575.08|14644.41|14564.41|10
1727968090000|2024-10-03 15:08:10|14642.63|14562.63|14643.7|14563.7|14644|14564|14641.93|14561.93|10
1727968100000|2024-10-03 15:08:20|14644.48|14564.48|14647.9|14567.9|14647.9|14567.9|14644.41|14564.41|10
1727968110000|2024-10-03 15:08:30|14649.1|14569.1|14651.5|14571.5|14652.99|14572.99|14648.44|14568.44|10
1727968120000|2024-10-03 15:08:40|14651.37|14571.37|14658.06|14578.06|14658.06|14578.06|14651.37|14571.37|10
1727968130000|2024-10-03 15:08:50|14657.84|14577.84|14657.64|14577.64|14659.02|14579.02|14657.31|14577.31|10
1727968140000|2024-10-03 15:09:00|14657.54|14577.54|14659.9|14579.9|14662.18|14582.18|14657.54|14577.54|10
1727968150000|2024-10-03 15:09:10|14659.8|14579.8|14661.23|14581.23|14661.27|14581.27|14659.12|14579.12|10
1727968160000|2024-10-03 15:09:20|14661.2|14581.2|14655.26|14575.26|14661.2|14581.2|14655.26|14575.26|10
1727968170000|2024-10-03 15:09:30|14655.41|14575.41|14651.29|14571.29|14655.41|14575.41|14651.29|14571.29|10
1727968180000|2024-10-03 15:09:40|14650.52|14570.52|14649.63|14569.63|14651.01|14571.01|14648.7|14568.7|10
1727968190000|2024-10-03 15:09:50|14648.52|14568.52|14655.83|14575.83|14655.83|14575.83|14648.52|14568.52|10
1727968200000|2024-10-03 15:10:00|14656.23|14576.23|14653.41|14573.41|14656.44|14576.44|14653.41|14573.41|10
1727968210000|2024-10-03 15:10:10|14653.63|14573.63|14652.33|14572.33|14653.72|14573.72|14651.59|14571.59|9
1727968220000|2024-10-03 15:10:20|14652.22|14572.22|14654.33|14574.33|14654.33|14574.33|14650.45|14570.45|10
1727968230000|2024-10-03 15:10:30|14654.09|14574.09|14649.23|14569.23|14654.09|14574.09|14649.12|14569.12|8
1727968240000|2024-10-03 15:10:40|14650.44|14570.44|14651.01|14571.01|14651.01|14571.01|14649.6|14569.6|10
1727968250000|2024-10-03 15:10:50|14650.74|14570.74|14651.89|14571.89|14651.96|14571.96|14650.41|14570.41|10
1727968260000|2024-10-03 15:11:00|14652.44|14572.44|14650.38|14570.38|14652.44|14572.44|14649.85|14569.85|9
1727968270000|2024-10-03 15:11:10|14650.33|14570.33|14646.41|14566.41|14650.67|14570.67|14645.18|14565.18|10
1727968280000|2024-10-03 15:11:20|14645.74|14565.74|14645.01|14565.01|14646.51|14566.51|14644.99|14564.99|10
1727968290000|2024-10-03 15:11:30|14644|14564|14646.83|14566.83|14646.83|14566.83|14643.57|14563.57|9
1727968300000|2024-10-03 15:11:40|14646.52|14566.52|14641.78|14561.78|14647.18|14567.18|14641.78|14561.78|10
1727968310000|2024-10-03 15:11:50|14641.71|14561.71|14638.52|14558.52|14641.71|14561.71|14638.52|14558.52|9
1727968320000|2024-10-03 15:12:00|14638.12|14558.12|14645.77|14565.77|14645.77|14565.77|14638.12|14558.12|10
1727968330000|2024-10-03 15:12:10|14645.09|14565.09|14648.33|14568.33|14648.33|14568.33|14645.09|14565.09|10
1727968340000|2024-10-03 15:12:20|14648.27|14568.27|14649.2|14569.2|14649.2|14569.2|14646.77|14566.77|10
1727968350000|2024-10-03 15:12:30|14648.82|14568.82|14644.79|14564.79|14648.83|14568.83|14644.79|14564.79|10
1727968360000|2024-10-03 15:12:40|14644.1|14564.1|14646.7|14566.7|14646.7|14566.7|14643.53|14563.53|10
1727968370000|2024-10-03 15:12:50|14647.72|14567.72|14647.69|14567.69|14649.25|14569.25|14647.69|14567.69|9
1727968380000|2024-10-03 15:13:00|14648.55|14568.55|14646.99|14566.99|14648.66|14568.66|14645.24|14565.24|10
1727968390000|2024-10-03 15:13:10|14646.96|14566.96|14646.46|14566.46|14647.97|14567.97|14645.91|14565.91|10
1727968400000|2024-10-03 15:13:20|14644.78|14564.78|14645.71|14565.71|14646.84|14566.84|14644.78|14564.78|10
1727968410000|2024-10-03 15:13:30|14644.23|14564.23|14643.08|14563.08|14646.57|14566.57|14643.08|14563.08|10
1727968420000|2024-10-03 15:13:40|14643.09|14563.09|14646.09|14566.09|14646.09|14566.09|14642.9|14562.9|10
1727968430000|2024-10-03 15:13:50|14646.52|14566.52|14649.22|14569.22|14650.02|14570.02|14646.52|14566.52|10
1727968440000|2024-10-03 15:14:00|14648.31|14568.31|14652.08|14572.08|14652.08|14572.08|14647.07|14567.07|10
1727968450000|2024-10-03 15:14:10|14653.16|14573.16|14659.98|14579.98|14660.1|14580.1|14653.16|14573.16|10
1727968460000|2024-10-03 15:14:20|14660.12|14580.12|14663.71|14583.71|14663.71|14583.71|14659.34|14579.34|10
1727968470000|2024-10-03 15:14:30|14664.22|14584.22|14665.29|14585.29|14665.29|14585.29|14663.39|14583.39|9
1727968480000|2024-10-03 15:14:40|14665.61|14585.61|14664.3|14584.3|14665.61|14585.61|14664.3|14584.3|10
1727968490000|2024-10-03 15:14:50|14664.25|14584.25|14664.54|14584.54|14665.47|14585.47|14664.25|14584.25|9
1727968500000|2024-10-03 15:15:00|14663.37|14583.37|14665.33|14585.33|14665.61|14585.61|14662.44|14582.44|10
1727968510000|2024-10-03 15:15:10|14665.25|14585.25|14667.25|14587.25|14667.25|14587.25|14664.68|14584.68|10
1727968520000|2024-10-03 15:15:20|14669.26|14589.26|14668.1|14588.1|14670.19|14590.19|14667.26|14587.26|10
1727968530000|2024-10-03 15:15:30|14667.95|14587.95|14661.65|14581.65|14668.04|14588.04|14661.52|14581.52|10
1727968540000|2024-10-03 15:15:40|14661.39|14581.39|14661.93|14581.93|14663.08|14583.08|14661.09|14581.09|10
1727968550000|2024-10-03 15:15:50|14660.88|14580.88|14663.67|14583.67|14663.67|14583.67|14660.88|14580.88|10
1727968560000|2024-10-03 15:16:00|14663.87|14583.87|14669.48|14589.48|14669.48|14589.48|14663.87|14583.87|10
1727968570000|2024-10-03 15:16:10|14669.19|14589.19|14670.4|14590.4|14670.93|14590.93|14668.99|14588.99|10
1727968580000|2024-10-03 15:16:20|14671.98|14591.98|14677.78|14597.78|14677.78|14597.78|14671.28|14591.28|10
1727968590000|2024-10-03 15:16:30|14678.18|14598.18|14677.99|14597.99|14679.41|14599.41|14677.99|14597.99|10
1727968600000|2024-10-03 15:16:40|14678.54|14598.54|14680.59|14600.59|14682.12|14602.12|14678.54|14598.54|10
1727968610000|2024-10-03 15:16:50|14681.94|14601.94|14684.48|14604.48|14684.48|14604.48|14681.94|14601.94|10
1727968620000|2024-10-03 15:17:00|14683.97|14603.97|14688.9|14608.9|14690.09|14610.09|14683.65|14603.65|10
1727968630000|2024-10-03 15:17:10|14689.13|14609.13|14687.33|14607.33|14689.68|14609.68|14686.99|14606.99|10
1727968640000|2024-10-03 15:17:20|14687.58|14607.58|14692.85|14612.85|14694.1|14614.1|14687.58|14607.58|10
1727968650000|2024-10-03 15:17:30|14692.96|14612.96|14689.91|14609.91|14692.96|14612.96|14688.88|14608.88|10
1727968660000|2024-10-03 15:17:40|14689.9|14609.9|14685.97|14605.97|14689.9|14609.9|14685.97|14605.97|10
1727968670000|2024-10-03 15:17:50|14686.94|14606.94|14687.84|14607.84|14688.24|14608.24|14685.93|14605.93|10
1727968680000|2024-10-03 15:18:00|14687.81|14607.81|14690.26|14610.26|14690.26|14610.26|14687.81|14607.81|10
1727968690000|2024-10-03 15:18:10|14691.23|14611.23|14689.75|14609.75|14691.23|14611.23|14688.39|14608.39|10
1727968700000|2024-10-03 15:18:20|14688.79|14608.79|14686.54|14606.54|14688.79|14608.79|14685.65|14605.65|10
1727968710000|2024-10-03 15:18:30|14686.51|14606.51|14684.92|14604.92|14686.51|14606.51|14684.83|14604.83|10
1727968720000|2024-10-03 15:18:40|14684.89|14604.89|14678.69|14598.69|14684.89|14604.89|14678.69|14598.69|9
1727968730000|2024-10-03 15:18:50|14675.26|14595.26|14667.98|14587.98|14675.26|14595.26|14667.98|14587.98|10
1727968740000|2024-10-03 15:19:00|14668.01|14588.01|14666.71|14586.71|14668.01|14588.01|14664.42|14584.42|10
1727968750000|2024-10-03 15:19:10|14669.42|14589.42|14668.2|14588.2|14671.78|14591.78|14667.94|14587.94|10
1727968760000|2024-10-03 15:19:20|14668.41|14588.41|14668.09|14588.09|14669.23|14589.23|14667.62|14587.62|10
1727968770000|2024-10-03 15:19:30|14670.4|14590.4|14668.38|14588.38|14673.05|14593.05|14668.16|14588.16|9
1727968780000|2024-10-03 15:19:40|14668.94|14588.94|14666.28|14586.28|14668.94|14588.94|14665.27|14585.27|10
1727968790000|2024-10-03 15:19:50|14665.28|14585.28|14665.72|14585.72|14665.89|14585.89|14664.95|14584.95|10
1727968800000|2024-10-03 15:20:00|14666.17|14586.17|14660.19|14580.19|14666.17|14586.17|14660.19|14580.19|10
1727968810000|2024-10-03 15:20:10|14658.83|14578.83|14656.14|14576.14|14658.83|14578.83|14656.14|14576.14|10
1727968820000|2024-10-03 15:20:20|14657.15|14577.15|14650.96|14570.96|14657.42|14577.42|14650.96|14570.96|10
1727968830000|2024-10-03 15:20:30|14650.89|14570.89|14643|14563|14652.52|14572.52|14643|14563|10
1727968840000|2024-10-03 15:20:40|14644.05|14564.05|14643.94|14563.94|14644.84|14564.84|14642.81|14562.81|10
1727968850000|2024-10-03 15:20:50|14644.21|14564.21|14647.26|14567.26|14647.29|14567.29|14644.21|14564.21|10
1727968860000|2024-10-03 15:21:00|14647.92|14567.92|14650.5|14570.5|14653.93|14573.93|14647.69|14567.69|10
1727968870000|2024-10-03 15:21:10|14651.34|14571.34|14652.8|14572.8|14652.8|14572.8|14649.72|14569.72|10
1727968880000|2024-10-03 15:21:20|14653.09|14573.09|14655.19|14575.19|14657.15|14577.15|14653.09|14573.09|9
1727968890000|2024-10-03 15:21:30|14654.87|14574.87|14658.42|14578.42|14658.42|14578.42|14654.87|14574.87|10
1727968900000|2024-10-03 15:21:40|14658.84|14578.84|14656.08|14576.08|14659.41|14579.41|14656.08|14576.08|10
1727968910000|2024-10-03 15:21:50|14655.33|14575.33|14655.47|14575.47|14656.67|14576.67|14653.81|14573.81|10
1727968920000|2024-10-03 15:22:00|14655.39|14575.39|14655.08|14575.08|14655.94|14575.94|14653.69|14573.69|10
1727968930000|2024-10-03 15:22:10|14655.9|14575.9|14657.43|14577.43|14658.34|14578.34|14655.9|14575.9|9
1727968940000|2024-10-03 15:22:20|14657.71|14577.71|14658.87|14578.87|14658.87|14578.87|14657.42|14577.42|10
1727968950000|2024-10-03 15:22:30|14658.49|14578.49|14658.39|14578.39|14658.49|14578.49|14656.22|14576.22|10
1727968960000|2024-10-03 15:22:40|14658.04|14578.04|14664.15|14584.15|14664.15|14584.15|14658.04|14578.04|10
1727968970000|2024-10-03 15:22:50|14664.88|14584.88|14667.94|14587.94|14669.19|14589.19|14664.88|14584.88|10
1727968980000|2024-10-03 15:23:00|14667.91|14587.91|14675.74|14595.74|14676.12|14596.12|14666.32|14586.32|10
1727968990000|2024-10-03 15:23:10|14675.02|14595.02|14676.33|14596.33|14676.53|14596.53|14674.99|14594.99|10
1727969000000|2024-10-03 15:23:20|14675.76|14595.76|14676.07|14596.07|14676.34|14596.34|14673.56|14593.56|10
1727969010000|2024-10-03 15:23:30|14676.2|14596.2|14678.47|14598.47|14678.47|14598.47|14674.46|14594.46|10
1727969020000|2024-10-03 15:23:40|14678.5|14598.5|14681.7|14601.7|14682.29|14602.29|14678.5|14598.5|10
1727969030000|2024-10-03 15:23:50|14680.87|14600.87|14689.93|14609.93|14689.93|14609.93|14680.21|14600.21|10
1727969040000|2024-10-03 15:24:00|14689.01|14609.01|14693.77|14613.77|14693.81|14613.81|14688.89|14608.89|10
1727969050000|2024-10-03 15:24:10|14693.69|14613.69|14689.09|14609.09|14694.65|14614.65|14689.09|14609.09|10
1727969060000|2024-10-03 15:24:20|14689.33|14609.33|14689.06|14609.06|14689.37|14609.37|14687.13|14607.13|9
1727969070000|2024-10-03 15:24:30|14689.6|14609.6|14687.24|14607.24|14689.6|14609.6|14687.24|14607.24|9
1727969080000|2024-10-03 15:24:40|14687.78|14607.78|14689.66|14609.66|14690.52|14610.52|14687.78|14607.78|9
1727969090000|2024-10-03 15:24:50|14689.79|14609.79|14688.97|14608.97|14690.78|14610.78|14688.97|14608.97|10
1727969100000|2024-10-03 15:25:00|14689.03|14609.03|14680.69|14600.69|14689.57|14609.57|14680.69|14600.69|10
1727969110000|2024-10-03 15:25:10|14679.73|14599.73|14680.24|14600.24|14680.24|14600.24|14678.29|14598.29|10
1727969120000|2024-10-03 15:25:20|14680.98|14600.98|14682.12|14602.12|14682.12|14602.12|14680.4|14600.4|10
1727969130000|2024-10-03 15:25:30|14681.93|14601.93|14681.39|14601.39|14682.32|14602.32|14680.96|14600.96|9
1727969140000|2024-10-03 15:25:40|14681.36|14601.36|14676.25|14596.25|14681.36|14601.36|14675.53|14595.53|10
1727969150000|2024-10-03 15:25:50|14675.96|14595.96|14675.21|14595.21|14676.13|14596.13|14675.07|14595.07|10
1727969160000|2024-10-03 15:26:00|14674.94|14594.94|14669.99|14589.99|14676.39|14596.39|14669.99|14589.99|10
1727969170000|2024-10-03 15:26:10|14670.4|14590.4|14665.3|14585.3|14672.1|14592.1|14665.3|14585.3|10
1727969180000|2024-10-03 15:26:20|14665.49|14585.49|14664.65|14584.65|14665.49|14585.49|14663.63|14583.63|10
1727969190000|2024-10-03 15:26:30|14663.87|14583.87|14664.56|14584.56|14664.56|14584.56|14662.94|14582.94|10
1727969200000|2024-10-03 15:26:40|14664.2|14584.2|14662.41|14582.41|14664.2|14584.2|14662.16|14582.16|10
1727969210000|2024-10-03 15:26:50|14660.94|14580.94|14656.72|14576.72|14660.94|14580.94|14656.72|14576.72|10
1727969220000|2024-10-03 15:27:00|14655.07|14575.07|14646.07|14566.07|14655.07|14575.07|14646.07|14566.07|10
1727969230000|2024-10-03 15:27:10|14646.76|14566.76|14647.6|14567.6|14647.72|14567.72|14646.43|14566.43|10
1727969240000|2024-10-03 15:27:20|14647.39|14567.39|14647.65|14567.65|14649.22|14569.22|14647.32|14567.32|10
1727969250000|2024-10-03 15:27:30|14648.36|14568.36|14653.5|14573.5|14653.5|14573.5|14648.36|14568.36|10
1727969260000|2024-10-03 15:27:40|14653.61|14573.61|14651.08|14571.08|14653.89|14573.89|14651.08|14571.08|10
1727969270000|2024-10-03 15:27:50|14651.05|14571.05|14650.24|14570.24|14652.27|14572.27|14649.72|14569.72|10
1727969280000|2024-10-03 15:28:00|14650.46|14570.46|14646.18|14566.18|14650.46|14570.46|14646.18|14566.18|10
1727969290000|2024-10-03 15:28:10|14646.01|14566.01|14633.92|14553.92|14646.01|14566.01|14633.79|14553.79|10
1727969300000|2024-10-03 15:28:20|14634.78|14554.78|14632.33|14552.33|14634.78|14554.78|14632.33|14552.33|10
1727969310000|2024-10-03 15:28:30|14632.19|14552.19|14631.15|14551.15|14634.46|14554.46|14631.15|14551.15|10
1727969320000|2024-10-03 15:28:40|14631.27|14551.27|14631.79|14551.79|14631.8|14551.8|14629.22|14549.22|10
1727969330000|2024-10-03 15:28:50|14632.06|14552.06|14633.57|14553.57|14634.3|14554.3|14632.06|14552.06|10
1727969340000|2024-10-03 15:29:00|14633.48|14553.48|14635.06|14555.06|14635.06|14555.06|14633.48|14553.48|10
1727969350000|2024-10-03 15:29:10|14635.13|14555.13|14635.3|14555.3|14635.79|14555.79|14633.46|14553.46|9
1727969360000|2024-10-03 15:29:20|14635.28|14555.28|14637.86|14557.86|14637.86|14557.86|14635.28|14555.28|10
1727969370000|2024-10-03 15:29:30|14638.61|14558.61|14639.99|14559.99|14639.99|14559.99|14637.58|14557.58|9
1727969380000|2024-10-03 15:29:40|14640.29|14560.29|14641.55|14561.55|14641.55|14561.55|14639.96|14559.96|10
1727969390000|2024-10-03 15:29:50|14641.54|14561.54|14640.55|14560.55|14641.66|14561.66|14640.55|14560.55|9
1727969400000|2024-10-03 15:30:00|14640.93|14560.93|14639.12|14559.12|14641.46|14561.46|14637.83|14557.83|10
1727969410000|2024-10-03 15:30:10|14638.79|14558.79|14637.99|14557.99|14639.52|14559.52|14637.86|14557.86|10
1727969420000|2024-10-03 15:30:20|14637.84|14557.84|14635.8|14555.8|14637.86|14557.86|14635.8|14555.8|10
1727969430000|2024-10-03 15:30:30|14635.5|14555.5|14641.81|14561.81|14641.81|14561.81|14635.5|14555.5|10
1727969440000|2024-10-03 15:30:40|14641.96|14561.96|14642.18|14562.18|14642.93|14562.93|14641.44|14561.44|10
1727969450000|2024-10-03 15:30:50|14641.7|14561.7|14641.2|14561.2|14642.46|14562.46|14641.2|14561.2|9
1727969460000|2024-10-03 15:31:00|14640.67|14560.67|14645.24|14565.24|14645.24|14565.24|14640.67|14560.67|9
1727969470000|2024-10-03 15:31:10|14648.21|14568.21|14659.38|14579.38|14659.38|14579.38|14648.21|14568.21|10
1727969480000|2024-10-03 15:31:20|14660.38|14580.38|14662.75|14582.75|14662.75|14582.75|14658.82|14578.82|10
1727969490000|2024-10-03 15:31:30|14663.48|14583.48|14665.58|14585.58|14665.58|14585.58|14663.48|14583.48|10
1727969500000|2024-10-03 15:31:40|14666.24|14586.24|14667.26|14587.26|14669.21|14589.21|14666.24|14586.24|10
1727969510000|2024-10-03 15:31:50|14669.21|14589.21|14670.78|14590.78|14670.78|14590.78|14668.67|14588.67|9
1727969520000|2024-10-03 15:32:00|14670.42|14590.42|14673.62|14593.62|14673.81|14593.81|14670.42|14590.42|10
1727969530000|2024-10-03 15:32:10|14673.33|14593.33|14670.59|14590.59|14673.54|14593.54|14670.59|14590.59|10
1727969540000|2024-10-03 15:32:20|14671.15|14591.15|14667.34|14587.34|14671.15|14591.15|14666.6|14586.6|10
1727969550000|2024-10-03 15:32:30|14668.31|14588.31|14667.94|14587.94|14668.97|14588.97|14667.07|14587.07|10
1727969560000|2024-10-03 15:32:40|14667.33|14587.33|14670.38|14590.38|14670.38|14590.38|14666.28|14586.28|9
1727969570000|2024-10-03 15:32:50|14671.37|14591.37|14672.3|14592.3|14672.3|14592.3|14671.02|14591.02|10
1727969580000|2024-10-03 15:33:00|14672.59|14592.59|14674.37|14594.37|14674.97|14594.97|14672.59|14592.59|9
1727969590000|2024-10-03 15:33:10|14673.25|14593.25|14675.28|14595.28|14675.31|14595.31|14673.18|14593.18|10
1727969600000|2024-10-03 15:33:20|14675.66|14595.66|14678.12|14598.12|14679.3|14599.3|14674.79|14594.79|9
1727969610000|2024-10-03 15:33:30|14677.54|14597.54|14678.38|14598.38|14678.38|14598.38|14675.27|14595.27|10
1727969620000|2024-10-03 15:33:40|14678.23|14598.23|14677.95|14597.95|14678.32|14598.32|14676.26|14596.26|10
1727969630000|2024-10-03 15:33:50|14677.01|14597.01|14679.93|14599.93|14680.03|14600.03|14676.99|14596.99|10
1727969640000|2024-10-03 15:34:00|14679.38|14599.38|14680.68|14600.68|14680.71|14600.71|14678.32|14598.32|10
1727969650000|2024-10-03 15:34:10|14681.06|14601.06|14680.62|14600.62|14681.19|14601.19|14680.29|14600.29|9
1727969660000|2024-10-03 15:34:20|14679.44|14599.44|14678.83|14598.83|14680.52|14600.52|14678.35|14598.35|10
1727969670000|2024-10-03 15:34:30|14679.65|14599.65|14676.71|14596.71|14680.46|14600.46|14676.71|14596.71|9
1727969680000|2024-10-03 15:34:40|14675.36|14595.36|14670.81|14590.81|14675.36|14595.36|14670.81|14590.81|9
1727969690000|2024-10-03 15:34:50|14671.15|14591.15|14670.73|14590.73|14671.15|14591.15|14670|14590|10
1727969700000|2024-10-03 15:35:00|14670.76|14590.76|14670.31|14590.31|14671.21|14591.21|14670.28|14590.28|8
1727969710000|2024-10-03 15:35:10|14670.96|14590.96|14670.85|14590.85|14671.46|14591.46|14670.38|14590.38|10
1727969720000|2024-10-03 15:35:20|14670.58|14590.58|14670.07|14590.07|14671.4|14591.4|14669.76|14589.76|10
1727969730000|2024-10-03 15:35:30|14669.01|14589.01|14672.52|14592.52|14672.52|14592.52|14669.01|14589.01|10
1727969740000|2024-10-03 15:35:40|14672.77|14592.77|14674.61|14594.61|14675.12|14595.12|14672.77|14592.77|10
1727969750000|2024-10-03 15:35:50|14674.29|14594.29|14675.49|14595.49|14675.54|14595.54|14674.22|14594.22|10
1727969760000|2024-10-03 15:36:00|14676.74|14596.74|14677.3|14597.3|14677.59|14597.59|14675.58|14595.58|10
1727969770000|2024-10-03 15:36:10|14678.36|14598.36|14682.29|14602.29|14682.96|14602.96|14678.36|14598.36|10
1727969780000|2024-10-03 15:36:20|14681.46|14601.46|14681.75|14601.75|14682.55|14602.55|14681.3|14601.3|10
1727969790000|2024-10-03 15:36:30|14685.91|14605.91|14685.68|14605.68|14686.24|14606.24|14685.24|14605.24|10
1727969800000|2024-10-03 15:36:40|14685.38|14605.38|14685.57|14605.57|14685.57|14605.57|14684.6|14604.6|9
1727969810000|2024-10-03 15:36:50|14685.58|14605.58|14689.11|14609.11|14689.11|14609.11|14685.58|14605.58|8
1727969820000|2024-10-03 15:37:00|14688.72|14608.72|14688.99|14608.99|14690.75|14610.75|14688.6|14608.6|10
1727969830000|2024-10-03 15:37:10|14688.43|14608.43|14690.99|14610.99|14691.02|14611.02|14688.43|14608.43|10
1727969840000|2024-10-03 15:37:20|14690.96|14610.96|14691.26|14611.26|14691.33|14611.33|14689.5|14609.5|9
1727969850000|2024-10-03 15:37:30|14690.65|14610.65|14689.29|14609.29|14691.5|14611.5|14689.29|14609.29|10
1727969860000|2024-10-03 15:37:40|14688.48|14608.48|14690.29|14610.29|14690.35|14610.35|14686.42|14606.42|10
1727969870000|2024-10-03 15:37:50|14691.11|14611.11|14691.19|14611.19|14692.15|14612.15|14691.11|14611.11|9
1727969880000|2024-10-03 15:38:00|14691.23|14611.23|14688.01|14608.01|14691.23|14611.23|14688.01|14608.01|10
1727969890000|2024-10-03 15:38:10|14686.74|14606.74|14682.42|14602.42|14687.34|14607.34|14682.16|14602.16|10
1727969900000|2024-10-03 15:38:20|14682.16|14602.16|14676.55|14596.55|14682.85|14602.85|14676.55|14596.55|10
1727969910000|2024-10-03 15:38:30|14676.48|14596.48|14672.72|14592.72|14676.48|14596.48|14670.2|14590.2|10
1727969920000|2024-10-03 15:38:40|14672.88|14592.88|14669.25|14589.25|14672.91|14592.91|14667.7|14587.7|10
1727969930000|2024-10-03 15:38:50|14668.85|14588.85|14665.65|14585.65|14669.2|14589.2|14665.54|14585.54|10
1727969940000|2024-10-03 15:39:00|14665.49|14585.49|14668.15|14588.15|14668.94|14588.94|14665.49|14585.49|10
1727969950000|2024-10-03 15:39:10|14667.51|14587.51|14662.5|14582.5|14668.81|14588.81|14662.5|14582.5|10
1727969960000|2024-10-03 15:39:20|14662.19|14582.19|14652.4|14572.4|14662.19|14582.19|14652.4|14572.4|10
1727969970000|2024-10-03 15:39:30|14651.22|14571.22|14647.26|14567.26|14651.22|14571.22|14645.36|14565.36|10
1727969980000|2024-10-03 15:39:40|14647.12|14567.12|14648.45|14568.45|14648.45|14568.45|14644.64|14564.64|10
1727969990000|2024-10-03 15:39:50|14648.58|14568.58|14645.69|14565.69|14648.73|14568.73|14645.69|14565.69|10
1727970000000|2024-10-03 15:40:00|14645.72|14565.72|14649.14|14569.14|14649.14|14569.14|14645.72|14565.72|10
1727970010000|2024-10-03 15:40:10|14648.55|14568.55|14652.48|14572.48|14653.1|14573.1|14646.79|14566.79|10
1727970020000|2024-10-03 15:40:20|14651.89|14571.89|14650.41|14570.41|14652.48|14572.48|14650.41|14570.41|10
1727970030000|2024-10-03 15:40:30|14650.83|14570.83|14650.51|14570.51|14650.83|14570.83|14649.89|14569.89|10
1727970040000|2024-10-03 15:40:40|14649.81|14569.81|14646.05|14566.05|14649.81|14569.81|14646.05|14566.05|10
1727970050000|2024-10-03 15:40:50|14645.14|14565.14|14646.31|14566.31|14646.31|14566.31|14644.28|14564.28|10
1727970060000|2024-10-03 15:41:00|14646.27|14566.27|14665.95|14585.95|14666.31|14586.31|14646.27|14566.27|10
1727970070000|2024-10-03 15:41:10|14664.22|14584.22|14660.75|14580.75|14665.54|14585.54|14659.67|14579.67|10
1727970080000|2024-10-03 15:41:20|14660.74|14580.74|14655.32|14575.32|14660.79|14580.79|14655.32|14575.32|10
1727970090000|2024-10-03 15:41:30|14655.29|14575.29|14653.84|14573.84|14655.69|14575.69|14653.27|14573.27|10
1727970100000|2024-10-03 15:41:40|14654.94|14574.94|14656.92|14576.92|14656.92|14576.92|14654.94|14574.94|10
1727970110000|2024-10-03 15:41:50|14656.27|14576.27|14655.65|14575.65|14657.95|14577.95|14655.65|14575.65|10
1727970120000|2024-10-03 15:42:00|14655.63|14575.63|14654.71|14574.71|14656.7|14576.7|14654.32|14574.32|10
1727970130000|2024-10-03 15:42:10|14654.64|14574.64|14655.08|14575.08|14655.51|14575.51|14654.35|14574.35|10
1727970140000|2024-10-03 15:42:20|14655.1|14575.1|14652.2|14572.2|14659.26|14579.26|14652.2|14572.2|10
1727970150000|2024-10-03 15:42:30|14654.05|14574.05|14653.47|14573.47|14656.27|14576.27|14653.47|14573.47|10
1727970160000|2024-10-03 15:42:40|14653.4|14573.4|14656.79|14576.79|14656.85|14576.85|14653.4|14573.4|9
1727970170000|2024-10-03 15:42:50|14655.73|14575.73|14657.21|14577.21|14658.23|14578.23|14655.43|14575.43|9
1727970180000|2024-10-03 15:43:00|14657.55|14577.55|14655.62|14575.62|14657.55|14577.55|14653.19|14573.19|10
1727970190000|2024-10-03 15:43:10|14656.69|14576.69|14657.45|14577.45|14657.45|14577.45|14656.5|14576.5|10
1727970200000|2024-10-03 15:43:20|14658.16|14578.16|14659|14579|14660.86|14580.86|14657.19|14577.19|10
1727970210000|2024-10-03 15:43:30|14660.05|14580.05|14662.67|14582.67|14662.67|14582.67|14659.28|14579.28|10
1727970220000|2024-10-03 15:43:40|14661.85|14581.85|14662.79|14582.79|14663.41|14583.41|14661.85|14581.85|10
1727970230000|2024-10-03 15:43:50|14662.77|14582.77|14662.82|14582.82|14663.39|14583.39|14662.19|14582.19|8
1727970240000|2024-10-03 15:44:00|14662.4|14582.4|14660.23|14580.23|14662.4|14582.4|14659.95|14579.95|10
1727970250000|2024-10-03 15:44:10|14662.04|14582.04|14659.52|14579.52|14662.04|14582.04|14658.69|14578.69|10
1727970260000|2024-10-03 15:44:20|14660.2|14580.2|14658.74|14578.74|14660.2|14580.2|14658.74|14578.74|10
1727970270000|2024-10-03 15:44:30|14658.87|14578.87|14661.07|14581.07|14662.25|14582.25|14658.87|14578.87|10
1727970280000|2024-10-03 15:44:40|14661.05|14581.05|14662.98|14582.98|14662.98|14582.98|14660.22|14580.22|10
1727970290000|2024-10-03 15:44:50|14663.74|14583.74|14663.08|14583.08|14664.77|14584.77|14662.39|14582.39|10
1727970300000|2024-10-03 15:45:00|14663|14583|14668.1|14588.1|14668.1|14588.1|14662.95|14582.95|10
1727970310000|2024-10-03 15:45:10|14670.09|14590.09|14669.87|14589.87|14670.09|14590.09|14668.08|14588.08|9
1727970320000|2024-10-03 15:45:20|14669.95|14589.95|14665.89|14585.89|14670.13|14590.13|14664.84|14584.84|10
1727970330000|2024-10-03 15:45:30|14666.11|14586.11|14668.76|14588.76|14668.76|14588.76|14665.31|14585.31|9
1727970340000|2024-10-03 15:45:40|14670|14590|14668.15|14588.15|14670|14590|14666.9|14586.9|10
1727970350000|2024-10-03 15:45:50|14668.51|14588.51|14671.43|14591.43|14671.75|14591.75|14668.29|14588.29|10
1727970360000|2024-10-03 15:46:00|14672.34|14592.34|14676|14596|14676|14596|14672.13|14592.13|10
1727970370000|2024-10-03 15:46:10|14676.12|14596.12|14677.07|14597.07|14681.17|14601.17|14675.54|14595.54|10
1727970380000|2024-10-03 15:46:20|14677.15|14597.15|14678.09|14598.09|14678.94|14598.94|14676.29|14596.29|10
1727970390000|2024-10-03 15:46:30|14676.95|14596.95|14679.6|14599.6|14679.64|14599.64|14676.27|14596.27|9
1727970400000|2024-10-03 15:46:40|14681.05|14601.05|14680.94|14600.94|14681.64|14601.64|14680.51|14600.51|9
1727970410000|2024-10-03 15:46:50|14680.26|14600.26|14682.09|14602.09|14682.09|14602.09|14679.94|14599.94|9
1727970420000|2024-10-03 15:47:00|14682.17|14602.17|14683.12|14603.12|14685.22|14605.22|14681.13|14601.13|10
1727970430000|2024-10-03 15:47:10|14683.08|14603.08|14687.33|14607.33|14687.78|14607.78|14683.08|14603.08|10
1727970440000|2024-10-03 15:47:20|14687.07|14607.07|14684.71|14604.71|14687.33|14607.33|14684.71|14604.71|10
1727970450000|2024-10-03 15:47:30|14685.67|14605.67|14691.9|14611.9|14691.9|14611.9|14685.67|14605.67|10
1727970460000|2024-10-03 15:47:40|14692.45|14612.45|14695.35|14615.35|14695.46|14615.46|14692.45|14612.45|10
1727970470000|2024-10-03 15:47:50|14695.44|14615.44|14694.93|14614.93|14696.2|14616.2|14694.69|14614.69|9
1727970480000|2024-10-03 15:48:00|14694.91|14614.91|14707.56|14627.56|14707.83|14627.83|14694.91|14614.91|10
1727970490000|2024-10-03 15:48:10|14707.98|14627.98|14715.61|14635.61|14715.75|14635.75|14707.98|14627.98|10
1727970500000|2024-10-03 15:48:20|14717.17|14637.17|14732.87|14652.87|14732.87|14652.87|14717.17|14637.17|10
1727970510000|2024-10-03 15:48:30|14732.74|14652.74|14728.8|14648.8|14732.86|14652.86|14728.22|14648.22|10
1727970520000|2024-10-03 15:48:40|14729.52|14649.52|14734|14654|14734|14654|14729.52|14649.52|10
1727970530000|2024-10-03 15:48:50|14733.85|14653.85|14731.19|14651.19|14733.85|14653.85|14731.19|14651.19|9
1727970540000|2024-10-03 15:49:00|14731.03|14651.03|14728.4|14648.4|14731.03|14651.03|14727.57|14647.57|10
1727970550000|2024-10-03 15:49:10|14727.57|14647.57|14726.28|14646.28|14727.57|14647.57|14725.14|14645.14|10
1727970560000|2024-10-03 15:49:20|14726.03|14646.03|14724.34|14644.34|14727.21|14647.21|14724.34|14644.34|9
1727970570000|2024-10-03 15:49:30|14725.52|14645.52|14724.64|14644.64|14725.52|14645.52|14724.34|14644.34|10
1727970580000|2024-10-03 15:49:40|14724.14|14644.14|14720.23|14640.23|14724.14|14644.14|14720.23|14640.23|9
1727970590000|2024-10-03 15:49:50|14719.97|14639.97|14723.14|14643.14|14723.32|14643.32|14719.26|14639.26|10
1727970600000|2024-10-03 15:50:00|14723.11|14643.11|14721.83|14641.83|14723.12|14643.12|14717.76|14637.76|10
1727970610000|2024-10-03 15:50:10|14721.89|14641.89|14720.94|14640.94|14721.89|14641.89|14719.44|14639.44|10
1727970620000|2024-10-03 15:50:20|14721.46|14641.46|14724.97|14644.97|14725.55|14645.55|14721.46|14641.46|10
1727970630000|2024-10-03 15:50:30|14725.06|14645.06|14729.89|14649.89|14729.89|14649.89|14725.06|14645.06|10
1727970640000|2024-10-03 15:50:40|14729.06|14649.06|14731.66|14651.66|14731.66|14651.66|14728.73|14648.73|10
1727970650000|2024-10-03 15:50:50|14731.68|14651.68|14730.71|14650.71|14732.24|14652.24|14730.71|14650.71|10
1727970660000|2024-10-03 15:51:00|14729.69|14649.69|14732.74|14652.74|14732.74|14652.74|14729.32|14649.32|10
1727970670000|2024-10-03 15:51:10|14732.54|14652.54|14732.72|14652.72|14732.72|14652.72|14731.48|14651.48|10
1727970680000|2024-10-03 15:51:20|14732.49|14652.49|14732.55|14652.55|14733.11|14653.11|14732.47|14652.47|10
1727970690000|2024-10-03 15:51:30|14732.57|14652.57|14732.78|14652.78|14733.98|14653.98|14732.42|14652.42|9
1727970700000|2024-10-03 15:51:40|14732.53|14652.53|14732.53|14652.53|14732.53|14652.53|14731.87|14651.87|9
1727970710000|2024-10-03 15:51:50|14733.04|14653.04|14733.95|14653.95|14734.26|14654.26|14731.96|14651.96|10
1727970720000|2024-10-03 15:52:00|14741.06|14661.06|14749.04|14669.04|14749.31|14669.31|14741.06|14661.06|10
1727970730000|2024-10-03 15:52:10|14748.84|14668.84|14748.79|14668.79|14749.56|14669.56|14747.86|14667.86|10
1727970740000|2024-10-03 15:52:20|14748.54|14668.54|14749.03|14669.03|14749.03|14669.03|14747.24|14667.24|9
1727970750000|2024-10-03 15:52:30|14749.01|14669.01|14755.37|14675.37|14755.37|14675.37|14748.1|14668.1|10
1727970760000|2024-10-03 15:52:40|14755.33|14675.33|14768.97|14688.97|14768.97|14688.97|14755.33|14675.33|10
1727970770000|2024-10-03 15:52:50|14768.56|14688.56|14774.25|14694.25|14774.25|14694.25|14767.34|14687.34|10
1727970780000|2024-10-03 15:53:00|14773.56|14693.56|14768.94|14688.94|14773.56|14693.56|14768.27|14688.27|10
1727970790000|2024-10-03 15:53:10|14768.4|14688.4|14765.75|14685.75|14769.06|14689.06|14765.23|14685.23|10
1727970800000|2024-10-03 15:53:20|14765.24|14685.24|14764.77|14684.77|14766.3|14686.3|14763.6|14683.6|10
1727970810000|2024-10-03 15:53:30|14764.83|14684.83|14762.92|14682.92|14764.83|14684.83|14762.19|14682.19|10
1727970820000|2024-10-03 15:53:40|14762.9|14682.9|14764.18|14684.18|14764.18|14684.18|14762.62|14682.62|10
1727970830000|2024-10-03 15:53:50|14765.54|14685.54|14773.42|14693.42|14774.67|14694.67|14765.54|14685.54|9
1727970840000|2024-10-03 15:54:00|14772.94|14692.94|14776.42|14696.42|14776.66|14696.66|14772.94|14692.94|10
1727970850000|2024-10-03 15:54:10|14775.97|14695.97|14774.87|14694.87|14776.34|14696.34|14774.85|14694.85|10
1727970860000|2024-10-03 15:54:20|14774.64|14694.64|14774.42|14694.42|14774.64|14694.64|14772.51|14692.51|10
1727970870000|2024-10-03 15:54:30|14774.92|14694.92|14772.63|14692.63|14774.92|14694.92|14772.63|14692.63|10
1727970880000|2024-10-03 15:54:40|14772.45|14692.45|14768.37|14688.37|14772.45|14692.45|14768.37|14688.37|10
1727970890000|2024-10-03 15:54:50|14769.74|14689.74|14770.91|14690.91|14771.19|14691.19|14769.74|14689.74|10
1727970900000|2024-10-03 15:55:00|14771.86|14691.86|14775.86|14695.86|14775.86|14695.86|14771.86|14691.86|9
1727970910000|2024-10-03 15:55:10|14775.95|14695.95|14773.55|14693.55|14775.98|14695.98|14772.46|14692.46|10
1727970920000|2024-10-03 15:55:20|14773.77|14693.77|14773.16|14693.16|14774.25|14694.25|14772.87|14692.87|9
1727970930000|2024-10-03 15:55:30|14773.18|14693.18|14775.36|14695.36|14775.36|14695.36|14773.18|14693.18|9
1727970940000|2024-10-03 15:55:40|14775.39|14695.39|14775.68|14695.68|14776.79|14696.79|14775.39|14695.39|9
1727970950000|2024-10-03 15:55:50|14776.32|14696.32|14777.9|14697.9|14777.9|14697.9|14776.25|14696.25|10
1727970960000|2024-10-03 15:56:00|14777.29|14697.29|14779.53|14699.53|14779.54|14699.54|14776.46|14696.46|10
1727970970000|2024-10-03 15:56:10|14780.5|14700.5|14781.91|14701.91|14781.93|14701.93|14780.11|14700.11|10
1727970980000|2024-10-03 15:56:20|14780.31|14700.31|14781.12|14701.12|14781.12|14701.12|14779.59|14699.59|8
1727970990000|2024-10-03 15:56:30|14780.9|14700.9|14777.13|14697.13|14780.9|14700.9|14776.91|14696.91|10
1727971000000|2024-10-03 15:56:40|14777.75|14697.75|14777.59|14697.59|14777.75|14697.75|14775.99|14695.99|10
1727971010000|2024-10-03 15:56:50|14777.66|14697.66|14782.13|14702.13|14782.13|14702.13|14777.66|14697.66|10
1727971020000|2024-10-03 15:57:00|14783.71|14703.71|14780.2|14700.2|14783.71|14703.71|14780.19|14700.19|10
1727971030000|2024-10-03 15:57:10|14779.71|14699.71|14781.37|14701.37|14781.99|14701.99|14779.02|14699.02|10
1727971040000|2024-10-03 15:57:20|14781.32|14701.32|14780.34|14700.34|14782.77|14702.77|14780.28|14700.28|10
1727971050000|2024-10-03 15:57:30|14779.79|14699.79|14778.92|14698.92|14779.79|14699.79|14778.92|14698.92|9
1727971060000|2024-10-03 15:57:40|14778.21|14698.21|14776.35|14696.35|14778.23|14698.23|14776.35|14696.35|10
1727971070000|2024-10-03 15:57:50|14775.67|14695.67|14775.8|14695.8|14776|14696|14774.76|14694.76|10
1727971080000|2024-10-03 15:58:00|14775.09|14695.09|14770.87|14690.87|14775.09|14695.09|14770.87|14690.87|7
1727971090000|2024-10-03 15:58:10|14769.07|14689.07|14767.72|14687.72|14769.07|14689.07|14766.77|14686.77|10
1727971100000|2024-10-03 15:58:20|14767.77|14687.77|14767.08|14687.08|14768.87|14688.87|14767.08|14687.08|10
1727971110000|2024-10-03 15:58:30|14767.98|14687.98|14766.57|14686.57|14769.58|14689.58|14766.57|14686.57|8
1727971120000|2024-10-03 15:58:40|14767.23|14687.23|14767.61|14687.61|14767.61|14687.61|14766.04|14686.04|10
1727971130000|2024-10-03 15:58:50|14767.9|14687.9|14766.57|14686.57|14767.96|14687.96|14766.57|14686.57|10
1727971140000|2024-10-03 15:59:00|14766.56|14686.56|14771.28|14691.28|14771.28|14691.28|14766.56|14686.56|9
1727971150000|2024-10-03 15:59:10|14771.11|14691.11|14772.48|14692.48|14772.48|14692.48|14770.39|14690.39|10
1727971160000|2024-10-03 15:59:20|14773.42|14693.42|14771.39|14691.39|14773.66|14693.66|14771.39|14691.39|10
1727971170000|2024-10-03 15:59:30|14773|14693|14773.55|14693.55|14773.83|14693.83|14772.56|14692.56|9
1727971180000|2024-10-03 15:59:40|14773.22|14693.22|14772.53|14692.53|14773.4|14693.4|14772.27|14692.27|10
1727971190000|2024-10-03 15:59:50|14772.27|14692.27|14772.34|14692.34|14773.1|14693.1|14772.27|14692.27|10
1727971200000|2024-10-03 16:00:00|14772.33|14692.33|14771.07|14691.07|14772.64|14692.64|14771.05|14691.05|9
1727971210000|2024-10-03 16:00:10|14770.84|14690.84|14771.84|14691.84|14772.74|14692.74|14770.53|14690.53|10
1727971220000|2024-10-03 16:00:20|14771.92|14691.92|14771.51|14691.51|14773.16|14693.16|14771.51|14691.51|9
1727971230000|2024-10-03 16:00:30|14771.49|14691.49|14770.05|14690.05|14771.49|14691.49|14770.05|14690.05|10
1727971240000|2024-10-03 16:00:40|14769.11|14689.11|14773.07|14693.07|14773.07|14693.07|14769.11|14689.11|10
1727971250000|2024-10-03 16:00:50|14773.17|14693.17|14769.78|14689.78|14773.17|14693.17|14769.78|14689.78|9
1727971260000|2024-10-03 16:01:00|14769.75|14689.75|14770.43|14690.43|14772.4|14692.4|14769.75|14689.75|10
1727971270000|2024-10-03 16:01:10|14770.28|14690.28|14772.93|14692.93|14773.04|14693.04|14769.22|14689.22|10
1727971280000|2024-10-03 16:01:20|14775.15|14695.15|14777.25|14697.25|14778.02|14698.02|14774.64|14694.64|10
1727971290000|2024-10-03 16:01:30|14779.07|14699.07|14774.85|14694.85|14779.53|14699.53|14774.85|14694.85|9
1727971300000|2024-10-03 16:01:40|14773.17|14693.17|14774.44|14694.44|14774.57|14694.57|14772.47|14692.47|10
1727971310000|2024-10-03 16:01:50|14773.95|14693.95|14777.85|14697.85|14777.85|14697.85|14773.95|14693.95|9
1727971320000|2024-10-03 16:02:00|14777.49|14697.49|14776.79|14696.79|14779.28|14699.28|14776.79|14696.79|8
1727971330000|2024-10-03 16:02:10|14776.75|14696.75|14774.48|14694.48|14777.46|14697.46|14774.44|14694.44|10
1727971340000|2024-10-03 16:02:20|14774.53|14694.53|14775.91|14695.91|14775.94|14695.94|14774.13|14694.13|10
1727971350000|2024-10-03 16:02:30|14776.71|14696.71|14775.52|14695.52|14777.44|14697.44|14775.52|14695.52|10
1727971360000|2024-10-03 16:02:40|14775.67|14695.67|14774.91|14694.91|14776.76|14696.76|14774.73|14694.73|9
1727971370000|2024-10-03 16:02:50|14773.76|14693.76|14773.38|14693.38|14773.76|14693.76|14771.19|14691.19|9
1727971380000|2024-10-03 16:03:00|14772.58|14692.58|14779.16|14699.16|14779.16|14699.16|14772.58|14692.58|9
1727971390000|2024-10-03 16:03:10|14779.1|14699.1|14776.97|14696.97|14779.1|14699.1|14776.28|14696.28|10
1727971400000|2024-10-03 16:03:20|14778.95|14698.95|14779.51|14699.51|14779.76|14699.76|14778.67|14698.67|10
1727971410000|2024-10-03 16:03:30|14778.8|14698.8|14780.42|14700.42|14780.42|14700.42|14778.39|14698.39|10
1727971420000|2024-10-03 16:03:40|14780.75|14700.75|14780.49|14700.49|14782.99|14702.99|14780.49|14700.49|9
1727971430000|2024-10-03 16:03:50|14780.51|14700.51|14779.14|14699.14|14780.51|14700.51|14778.58|14698.58|10
1727971440000|2024-10-03 16:04:00|14779.18|14699.18|14782.36|14702.36|14782.6|14702.6|14779.18|14699.18|10
1727971450000|2024-10-03 16:04:10|14782.2|14702.2|14787.21|14707.21|14787.21|14707.21|14782.2|14702.2|10
1727971460000|2024-10-03 16:04:20|14789.59|14709.59|14786.02|14706.02|14789.59|14709.59|14786.02|14706.02|10
1727971470000|2024-10-03 16:04:30|14783.98|14703.98|14782.34|14702.34|14783.98|14703.98|14782.34|14702.34|9
1727971480000|2024-10-03 16:04:40|14782.36|14702.36|14780.28|14700.28|14782.36|14702.36|14780.28|14700.28|10
1727971490000|2024-10-03 16:04:50|14780.27|14700.27|14777.05|14697.05|14780.27|14700.27|14777.05|14697.05|10
1727971500000|2024-10-03 16:05:00|14776.61|14696.61|14777.37|14697.37|14777.37|14697.37|14774.31|14694.31|10
1727971510000|2024-10-03 16:05:10|14780.31|14700.31|14777.74|14697.74|14780.31|14700.31|14777.71|14697.71|9
1727971520000|2024-10-03 16:05:20|14778.22|14698.22|14780.27|14700.27|14780.67|14700.67|14778.16|14698.16|10
1727971530000|2024-10-03 16:05:30|14780.13|14700.13|14775.28|14695.28|14780.13|14700.13|14775.28|14695.28|10
1727971540000|2024-10-03 16:05:40|14776.1|14696.1|14770.72|14690.72|14776.1|14696.1|14770.72|14690.72|10
1727971550000|2024-10-03 16:05:50|14770.6|14690.6|14768.17|14688.17|14770.6|14690.6|14768.17|14688.17|10
1727971560000|2024-10-03 16:06:00|14768.31|14688.31|14767.92|14687.92|14768.31|14688.31|14766.89|14686.89|10
1727971570000|2024-10-03 16:06:10|14767.29|14687.29|14761.7|14681.7|14768.61|14688.61|14761.27|14681.27|10
1727971580000|2024-10-03 16:06:20|14761.85|14681.85|14761.49|14681.49|14761.85|14681.85|14760.73|14680.73|9
1727971590000|2024-10-03 16:06:30|14761.66|14681.66|14767.31|14687.31|14767.31|14687.31|14761.2|14681.2|10
1727971600000|2024-10-03 16:06:40|14767.29|14687.29|14768.86|14688.86|14769.16|14689.16|14767.29|14687.29|10
1727971610000|2024-10-03 16:06:50|14775.75|14695.75|14783.52|14703.52|14783.52|14703.52|14775.75|14695.75|10
1727971620000|2024-10-03 16:07:00|14782.62|14702.62|14779.45|14699.45|14783.52|14703.52|14779.45|14699.45|9
1727971630000|2024-10-03 16:07:10|14779.36|14699.36|14780.88|14700.88|14781.03|14701.03|14778.55|14698.55|10
1727971640000|2024-10-03 16:07:20|14779.52|14699.52|14780.55|14700.55|14780.55|14700.55|14779.24|14699.24|10
1727971650000|2024-10-03 16:07:30|14780.18|14700.18|14780.15|14700.15|14780.18|14700.18|14779.04|14699.04|9
1727971660000|2024-10-03 16:07:40|14780.16|14700.16|14775.49|14695.49|14780.16|14700.16|14775.49|14695.49|10
1727971670000|2024-10-03 16:07:50|14775.51|14695.51|14778.04|14698.04|14778.04|14698.04|14775.24|14695.24|10
1727971680000|2024-10-03 16:08:00|14777.36|14697.36|14779.65|14699.65|14779.72|14699.72|14777.36|14697.36|10
1727971690000|2024-10-03 16:08:10|14779.75|14699.75|14779.61|14699.61|14779.81|14699.81|14778.41|14698.41|10
1727971700000|2024-10-03 16:08:20|14780.63|14700.63|14778.04|14698.04|14780.69|14700.69|14777.57|14697.57|9
1727971710000|2024-10-03 16:08:30|14778.5|14698.5|14782.77|14702.77|14782.77|14702.77|14778.39|14698.39|10
1727971720000|2024-10-03 16:08:40|14782.94|14702.94|14781.62|14701.62|14783.13|14703.13|14781.34|14701.34|10
1727971730000|2024-10-03 16:08:50|14781.63|14701.63|14782.01|14702.01|14782.01|14702.01|14780.06|14700.06|10
1727971740000|2024-10-03 16:09:00|14781.86|14701.86|14785.66|14705.66|14785.66|14705.66|14781.85|14701.85|10
1727971750000|2024-10-03 16:09:10|14786.27|14706.27|14790.3|14710.3|14790.4|14710.4|14785.84|14705.84|10
1727971760000|2024-10-03 16:09:20|14790.05|14710.05|14792.33|14712.33|14792.75|14712.75|14790.05|14710.05|10
1727971770000|2024-10-03 16:09:30|14792.52|14712.52|14798.93|14718.93|14800.98|14720.98|14792.52|14712.52|10
1727971780000|2024-10-03 16:09:40|14798.88|14718.88|14797.57|14717.57|14799.09|14719.09|14797.57|14717.57|10
1727971790000|2024-10-03 16:09:50|14797.6|14717.6|14796.04|14716.04|14797.61|14717.61|14795.98|14715.98|10
1727971800000|2024-10-03 16:10:00|14796.71|14716.71|14794.55|14714.55|14796.71|14716.71|14794.51|14714.51|9
1727971810000|2024-10-03 16:10:10|14794.54|14714.54|14793.85|14713.85|14794.54|14714.54|14792.09|14712.09|10
1727971820000|2024-10-03 16:10:20|14794.04|14714.04|14793.96|14713.96|14794.04|14714.04|14793.1|14713.1|9
1727971830000|2024-10-03 16:10:30|14794.94|14714.94|14795.29|14715.29|14795.33|14715.33|14794.62|14714.62|10
1727971840000|2024-10-03 16:10:40|14795.68|14715.68|14794.86|14714.86|14796.39|14716.39|14793.4|14713.4|10
1727971850000|2024-10-03 16:10:50|14794.84|14714.84|14793.3|14713.3|14794.98|14714.98|14792.77|14712.77|10
1727971860000|2024-10-03 16:11:00|14793.49|14713.49|14795.78|14715.78|14795.78|14715.78|14793.49|14713.49|10
1727971870000|2024-10-03 16:11:10|14795.28|14715.28|14792.82|14712.82|14795.37|14715.37|14792.82|14712.82|10
1727971880000|2024-10-03 16:11:20|14792.65|14712.65|14787.45|14707.45|14792.65|14712.65|14787.45|14707.45|10
1727971890000|2024-10-03 16:11:30|14787.44|14707.44|14786.43|14706.43|14787.44|14707.44|14784.72|14704.72|10
1727971900000|2024-10-03 16:11:40|14786.47|14706.47|14789.01|14709.01|14789.01|14709.01|14786.25|14706.25|9
1727971910000|2024-10-03 16:11:50|14788.46|14708.46|14791.71|14711.71|14791.71|14711.71|14788.46|14708.46|9
1727971920000|2024-10-03 16:12:00|14791.76|14711.76|14792.62|14712.62|14792.62|14712.62|14790.87|14710.87|10
1727971930000|2024-10-03 16:12:10|14792.32|14712.32|14791.23|14711.23|14792.32|14712.32|14791.04|14711.04|9
1727971940000|2024-10-03 16:12:20|14790.95|14710.95|14789.25|14709.25|14792.29|14712.29|14789.25|14709.25|9
1727971950000|2024-10-03 16:12:30|14791.14|14711.14|14789.98|14709.98|14791.2|14711.2|14789.85|14709.85|10
1727971960000|2024-10-03 16:12:40|14790.55|14710.55|14791.86|14711.86|14791.86|14711.86|14790.55|14710.55|9
1727971970000|2024-10-03 16:12:50|14791.81|14711.81|14789.42|14709.42|14791.99|14711.99|14789.42|14709.42|7
1727971980000|2024-10-03 16:13:00|14789.56|14709.56|14791.29|14711.29|14791.29|14711.29|14789.55|14709.55|9
1727971990000|2024-10-03 16:13:10|14791.31|14711.31|14791.37|14711.37|14791.84|14711.84|14790.95|14710.95|8
1727972000000|2024-10-03 16:13:20|14791.51|14711.51|14791.37|14711.37|14792.54|14712.54|14790.98|14710.98|9
1727972010000|2024-10-03 16:13:30|14791.36|14711.36|14791.48|14711.48|14791.48|14711.48|14790.94|14710.94|8
1727972020000|2024-10-03 16:13:40|14792.16|14712.16|14792.89|14712.89|14792.93|14712.93|14792.16|14712.16|9
1727972030000|2024-10-03 16:13:50|14792.93|14712.93|14792.34|14712.34|14793.06|14713.06|14792.31|14712.31|9
1727972040000|2024-10-03 16:14:00|14792.07|14712.07|14792.93|14712.93|14793.11|14713.11|14791.46|14711.46|8
1727972050000|2024-10-03 16:14:10|14792.99|14712.99|14791.74|14711.74|14793.6|14713.6|14791.74|14711.74|10
1727972060000|2024-10-03 16:14:20|14789.58|14709.58|14786.57|14706.57|14789.58|14709.58|14786.05|14706.05|10
1727972070000|2024-10-03 16:14:30|14786.48|14706.48|14783.7|14703.7|14786.48|14706.48|14783.43|14703.43|9
1727972080000|2024-10-03 16:14:40|14782.25|14702.25|14777.28|14697.28|14782.25|14702.25|14777.28|14697.28|10
1727972090000|2024-10-03 16:14:50|14776.92|14696.92|14770.64|14690.64|14776.92|14696.92|14769.03|14689.03|10
1727972100000|2024-10-03 16:15:00|14770.93|14690.93|14768.45|14688.45|14770.93|14690.93|14768.07|14688.07|10
1727972110000|2024-10-03 16:15:10|14767.59|14687.59|14763.04|14683.04|14767.59|14687.59|14763.04|14683.04|10
1727972120000|2024-10-03 16:15:20|14762.22|14682.22|14759.8|14679.8|14762.22|14682.22|14759.8|14679.8|9
1727972130000|2024-10-03 16:15:30|14759.54|14679.54|14765.76|14685.76|14765.76|14685.76|14759.54|14679.54|10
1727972140000|2024-10-03 16:15:40|14765.58|14685.58|14766.15|14686.15|14768.7|14688.7|14765.58|14685.58|10
1727972150000|2024-10-03 16:15:50|14766.01|14686.01|14762.25|14682.25|14766.29|14686.29|14762.25|14682.25|10
1727972160000|2024-10-03 16:16:00|14761.57|14681.57|14762.36|14682.36|14763.27|14683.27|14761.57|14681.57|10
1727972170000|2024-10-03 16:16:10|14761.96|14681.96|14765.6|14685.6|14766.32|14686.32|14761.96|14681.96|10
1727972180000|2024-10-03 16:16:20|14765.62|14685.62|14766.3|14686.3|14767.17|14687.17|14765.62|14685.62|10
1727972190000|2024-10-03 16:16:30|14766.45|14686.45|14766.95|14686.95|14767.94|14687.94|14765.54|14685.54|10
1727972200000|2024-10-03 16:16:40|14766.92|14686.92|14768.53|14688.53|14768.81|14688.81|14766.91|14686.91|10
1727972210000|2024-10-03 16:16:50|14768.55|14688.55|14769.59|14689.59|14770.64|14690.64|14768.55|14688.55|10
1727972220000|2024-10-03 16:17:00|14769.38|14689.38|14768.03|14688.03|14769.55|14689.55|14767.77|14687.77|10
1727972230000|2024-10-03 16:17:10|14769.54|14689.54|14772.45|14692.45|14772.98|14692.98|14769.54|14689.54|10
1727972240000|2024-10-03 16:17:20|14772.74|14692.74|14772.35|14692.35|14772.74|14692.74|14770.98|14690.98|10
1727972250000|2024-10-03 16:17:30|14771.48|14691.48|14771.16|14691.16|14771.59|14691.59|14771.16|14691.16|10
1727972260000|2024-10-03 16:17:40|14771.14|14691.14|14776.97|14696.97|14776.97|14696.97|14771.12|14691.12|10
1727972270000|2024-10-03 16:17:50|14777.45|14697.45|14778.14|14698.14|14778.65|14698.65|14777.45|14697.45|9
1727972280000|2024-10-03 16:18:00|14778.02|14698.02|14775.76|14695.76|14778.02|14698.02|14775.57|14695.57|10
1727972290000|2024-10-03 16:18:10|14774.83|14694.83|14773.86|14693.86|14774.83|14694.83|14773.04|14693.04|10
1727972300000|2024-10-03 16:18:20|14773.87|14693.87|14770.98|14690.98|14773.87|14693.87|14770.98|14690.98|10
1727972310000|2024-10-03 16:18:30|14770.85|14690.85|14767.65|14687.65|14770.85|14690.85|14767.65|14687.65|8
1727972320000|2024-10-03 16:18:40|14764.1|14684.1|14763.04|14683.04|14764.26|14684.26|14763.04|14683.04|10
1727972330000|2024-10-03 16:18:50|14762.82|14682.82|14762.62|14682.62|14762.82|14682.82|14762.16|14682.16|10
1727972340000|2024-10-03 16:19:00|14760.25|14680.25|14761.56|14681.56|14761.69|14681.69|14760.19|14680.19|10
1727972350000|2024-10-03 16:19:10|14761.59|14681.59|14761.13|14681.13|14761.62|14681.62|14760.49|14680.49|10
1727972360000|2024-10-03 16:19:20|14760.85|14680.85|14756.47|14676.47|14761.31|14681.31|14756.47|14676.47|10
1727972370000|2024-10-03 16:19:30|14756.42|14676.42|14747.33|14667.33|14756.42|14676.42|14747.33|14667.33|10
1727972380000|2024-10-03 16:19:40|14747|14667|14742.26|14662.26|14747|14667|14742.26|14662.26|10
1727972390000|2024-10-03 16:19:50|14741.28|14661.28|14744.53|14664.53|14744.6|14664.6|14740.5|14660.5|10
1727972400000|2024-10-03 16:20:00|14744.18|14664.18|14743.32|14663.32|14744.18|14664.18|14743.2|14663.2|9
1727972410000|2024-10-03 16:20:10|14743.46|14663.46|14740.25|14660.25|14743.57|14663.57|14740.25|14660.25|9
1727972420000|2024-10-03 16:20:20|14739.56|14659.56|14732.03|14652.03|14739.56|14659.56|14731.83|14651.83|9
1727972430000|2024-10-03 16:20:30|14731.92|14651.92|14733.51|14653.51|14733.6|14653.6|14731.92|14651.92|9
1727972440000|2024-10-03 16:20:40|14733.81|14653.81|14732.47|14652.47|14735.15|14655.15|14732.26|14652.26|9
1727972450000|2024-10-03 16:20:50|14732.46|14652.46|14731.6|14651.6|14732.46|14652.46|14730.91|14650.91|10
1727972460000|2024-10-03 16:21:00|14731.69|14651.69|14733.54|14653.54|14733.54|14653.54|14730.28|14650.28|10
1727972470000|2024-10-03 16:21:10|14733.6|14653.6|14734.95|14654.95|14734.95|14654.95|14733.5|14653.5|9
1727972480000|2024-10-03 16:21:20|14734.7|14654.7|14731.31|14651.31|14734.7|14654.7|14731.3|14651.3|10
1727972490000|2024-10-03 16:21:30|14730.75|14650.75|14730.93|14650.93|14731.54|14651.54|14730.75|14650.75|10
1727972500000|2024-10-03 16:21:40|14730.67|14650.67|14731.14|14651.14|14731.76|14651.76|14730.64|14650.64|9
1727972510000|2024-10-03 16:21:50|14730.93|14650.93|14729.76|14649.76|14731.54|14651.54|14729.72|14649.72|10
1727972520000|2024-10-03 16:22:00|14730.08|14650.08|14727.19|14647.19|14730.2|14650.2|14727.02|14647.02|10
1727972530000|2024-10-03 16:22:10|14727.53|14647.53|14727.62|14647.62|14727.64|14647.64|14726.46|14646.46|9
1727972540000|2024-10-03 16:22:20|14727.34|14647.34|14726.84|14646.84|14727.98|14647.98|14726.82|14646.82|9
1727972550000|2024-10-03 16:22:30|14727.42|14647.42|14727.48|14647.48|14727.91|14647.91|14727.42|14647.42|9
1727972560000|2024-10-03 16:22:40|14726.77|14646.77|14730.88|14650.88|14730.88|14650.88|14726.77|14646.77|10
1727972570000|2024-10-03 16:22:50|14728.93|14648.93|14726.11|14646.11|14728.93|14648.93|14726.11|14646.11|8
1727972580000|2024-10-03 16:23:00|14726.3|14646.3|14728.19|14648.19|14729.1|14649.1|14726.29|14646.29|9
1727972590000|2024-10-03 16:23:10|14728.68|14648.68|14730.06|14650.06|14730.17|14650.17|14728.35|14648.35|10
1727972600000|2024-10-03 16:23:20|14730.05|14650.05|14728.88|14648.88|14730.97|14650.97|14728.88|14648.88|10
1727972610000|2024-10-03 16:23:30|14728.58|14648.58|14725.85|14645.85|14728.58|14648.58|14725.85|14645.85|10
1727972620000|2024-10-03 16:23:40|14725.84|14645.84|14722.22|14642.22|14726.12|14646.12|14722.22|14642.22|10
1727972630000|2024-10-03 16:23:50|14721.31|14641.31|14719.81|14639.81|14721.31|14641.31|14718.63|14638.63|10
1727972640000|2024-10-03 16:24:00|14720.6|14640.6|14718.84|14638.84|14720.6|14640.6|14717.51|14637.51|10
1727972650000|2024-10-03 16:24:10|14719.79|14639.79|14724.63|14644.63|14724.63|14644.63|14719.79|14639.79|10
1727972660000|2024-10-03 16:24:20|14724.59|14644.59|14723.16|14643.16|14724.59|14644.59|14723.14|14643.14|10
1727972670000|2024-10-03 16:24:30|14723.27|14643.27|14723.41|14643.41|14724.28|14644.28|14723.05|14643.05|10
1727972680000|2024-10-03 16:24:40|14722.53|14642.53|14724.1|14644.1|14724.1|14644.1|14722.33|14642.33|9
1727972690000|2024-10-03 16:24:50|14723.61|14643.61|14722.84|14642.84|14724.15|14644.15|14722.77|14642.77|10
1727972700000|2024-10-03 16:25:00|14722.64|14642.64|14719.89|14639.89|14722.64|14642.64|14719.89|14639.89|10
1727972710000|2024-10-03 16:25:10|14721.07|14641.07|14718.52|14638.52|14721.69|14641.69|14718.52|14638.52|10
1727972720000|2024-10-03 16:25:20|14714.78|14634.78|14706.78|14626.78|14714.78|14634.78|14706.78|14626.78|9
1727972730000|2024-10-03 16:25:30|14707.22|14627.22|14704.57|14624.57|14707.51|14627.51|14704.57|14624.57|10
1727972740000|2024-10-03 16:25:40|14705.08|14625.08|14703.43|14623.43|14705.31|14625.31|14703.43|14623.43|10
1727972750000|2024-10-03 16:25:50|14701.74|14621.74|14699.36|14619.36|14701.74|14621.74|14699.36|14619.36|9
1727972760000|2024-10-03 16:26:00|14699.1|14619.1|14698.03|14618.03|14699.1|14619.1|14697.65|14617.65|10
1727972770000|2024-10-03 16:26:10|14698|14618|14698.4|14618.4|14698.76|14618.76|14698|14618|10
1727972780000|2024-10-03 16:26:20|14694.25|14614.25|14681.19|14601.19|14694.25|14614.25|14681.19|14601.19|10
1727972790000|2024-10-03 16:26:30|14681.59|14601.59|14684.31|14604.31|14684.73|14604.73|14681.59|14601.59|9
1727972800000|2024-10-03 16:26:40|14683.1|14603.1|14681.82|14601.82|14683.1|14603.1|14681.53|14601.53|9
1727972810000|2024-10-03 16:26:50|14682.23|14602.23|14681.98|14601.98|14682.65|14602.65|14681.24|14601.24|10
1727972820000|2024-10-03 16:27:00|14682.45|14602.45|14685.74|14605.74|14685.74|14605.74|14682.41|14602.41|9
1727972830000|2024-10-03 16:27:10|14686.53|14606.53|14685.21|14605.21|14687.95|14607.95|14685.21|14605.21|10
1727972840000|2024-10-03 16:27:20|14685.34|14605.34|14687.69|14607.69|14688.04|14608.04|14685.34|14605.34|10
1727972850000|2024-10-03 16:27:30|14687.54|14607.54|14686.15|14606.15|14687.56|14607.56|14685.82|14605.82|9
1727972860000|2024-10-03 16:27:40|14686.16|14606.16|14687.78|14607.78|14687.78|14607.78|14685.28|14605.28|9
1727972870000|2024-10-03 16:27:50|14687.64|14607.64|14688.83|14608.83|14688.83|14608.83|14687.64|14607.64|9
1727972880000|2024-10-03 16:28:00|14688.84|14608.84|14690.82|14610.82|14690.82|14610.82|14688.41|14608.41|10
1727972890000|2024-10-03 16:28:10|14690.87|14610.87|14694.94|14614.94|14694.94|14614.94|14690.87|14610.87|9
1727972900000|2024-10-03 16:28:20|14694.3|14614.3|14686.77|14606.77|14694.5|14614.5|14686.77|14606.77|10
1727972910000|2024-10-03 16:28:30|14686.58|14606.58|14684.78|14604.78|14687.15|14607.15|14684.78|14604.78|10
1727972920000|2024-10-03 16:28:40|14684.65|14604.65|14685.01|14605.01|14685.1|14605.1|14684.42|14604.42|9
1727972930000|2024-10-03 16:28:50|14685.13|14605.13|14684.95|14604.95|14685.2|14605.2|14684.11|14604.11|10
1727972940000|2024-10-03 16:29:00|14684.91|14604.91|14683.29|14603.29|14685|14605|14683.11|14603.11|10
1727972950000|2024-10-03 16:29:10|14681.71|14601.71|14666.81|14586.81|14681.87|14601.87|14666.81|14586.81|9
1727972960000|2024-10-03 16:29:20|14665.34|14585.34|14663.37|14583.37|14665.34|14585.34|14663.37|14583.37|10
1727972970000|2024-10-03 16:29:30|14663.68|14583.68|14666.31|14586.31|14666.31|14586.31|14663.68|14583.68|10
1727972980000|2024-10-03 16:29:40|14666.6|14586.6|14666.42|14586.42|14666.66|14586.66|14665.36|14585.36|10
1727972990000|2024-10-03 16:29:50|14666.73|14586.73|14667.55|14587.55|14669.04|14589.04|14666.73|14586.73|9
1727973000000|2024-10-03 16:30:00|14667.23|14587.23|14668.17|14588.17|14668.17|14588.17|14667.1|14587.1|9
1727973010000|2024-10-03 16:30:10|14669.29|14589.29|14668.72|14588.72|14669.43|14589.43|14668.46|14588.46|10
1727973020000|2024-10-03 16:30:20|14668.84|14588.84|14668.76|14588.76|14670.21|14590.21|14667.67|14587.67|10
1727973030000|2024-10-03 16:30:30|14667.69|14587.69|14667.45|14587.45|14667.69|14587.69|14665.87|14585.87|9
1727973040000|2024-10-03 16:30:40|14667.43|14587.43|14666.29|14586.29|14667.43|14587.43|14666.29|14586.29|10
1727973050000|2024-10-03 16:30:50|14664.97|14584.97|14652.91|14572.91|14664.97|14584.97|14652.34|14572.34|10
1727973060000|2024-10-03 16:31:00|14653.39|14573.39|14650.78|14570.78|14654.25|14574.25|14650.66|14570.66|10
1727973070000|2024-10-03 16:31:10|14651.59|14571.59|14655.81|14575.81|14655.81|14575.81|14651.41|14571.41|10
1727973080000|2024-10-03 16:31:20|14655.99|14575.99|14659.47|14579.47|14659.97|14579.97|14655.99|14575.99|10
1727973090000|2024-10-03 16:31:30|14659.48|14579.48|14653.84|14573.84|14659.48|14579.48|14653.84|14573.84|10
1727973100000|2024-10-03 16:31:40|14653.51|14573.51|14649.13|14569.13|14654.05|14574.05|14649.13|14569.13|10
1727973110000|2024-10-03 16:31:50|14647.13|14567.13|14641.18|14561.18|14648.5|14568.5|14639.92|14559.92|10
1727973120000|2024-10-03 16:32:00|14641.78|14561.78|14642.02|14562.02|14642.58|14562.58|14641.51|14561.51|10
1727973130000|2024-10-03 16:32:10|14640.48|14560.48|14642.6|14562.6|14642.6|14562.6|14640.43|14560.43|10
1727973140000|2024-10-03 16:32:20|14646.2|14566.2|14645.95|14565.95|14648.37|14568.37|14644.95|14564.95|10
1727973150000|2024-10-03 16:32:30|14645.97|14565.97|14644.13|14564.13|14645.97|14565.97|14643.17|14563.17|9
1727973160000|2024-10-03 16:32:40|14645.41|14565.41|14645.28|14565.28|14645.42|14565.42|14645.03|14565.03|10
1727973170000|2024-10-03 16:32:50|14645.8|14565.8|14647.05|14567.05|14647.05|14567.05|14645.41|14565.41|10
1727973180000|2024-10-03 16:33:00|14646.86|14566.86|14642.65|14562.65|14646.86|14566.86|14640.93|14560.93|10
1727973190000|2024-10-03 16:33:10|14643.5|14563.5|14646.54|14566.54|14646.62|14566.62|14643.5|14563.5|10
1727973200000|2024-10-03 16:33:20|14646.07|14566.07|14648.08|14568.08|14648.08|14568.08|14644.84|14564.84|10
1727973210000|2024-10-03 16:33:30|14648.15|14568.15|14652.07|14572.07|14652.07|14572.07|14648.15|14568.15|10
1727973220000|2024-10-03 16:33:40|14651.57|14571.57|14648.79|14568.79|14651.57|14571.57|14648.79|14568.79|10
1727973230000|2024-10-03 16:33:50|14649.16|14569.16|14651|14571|14651.22|14571.22|14649|14569|10
1727973240000|2024-10-03 16:34:00|14651.74|14571.74|14653.95|14573.95|14653.95|14573.95|14649.97|14569.97|10
1727973250000|2024-10-03 16:34:10|14654.2|14574.2|14656.88|14576.88|14656.88|14576.88|14653.65|14573.65|10
1727973260000|2024-10-03 16:34:20|14655.46|14575.46|14657.76|14577.76|14657.88|14577.88|14655.46|14575.46|10
1727973270000|2024-10-03 16:34:30|14658.32|14578.32|14656.82|14576.82|14658.95|14578.95|14656.82|14576.82|10
1727973280000|2024-10-03 16:34:40|14657.43|14577.43|14656.17|14576.17|14657.43|14577.43|14655.6|14575.6|9
1727973290000|2024-10-03 16:34:50|14656.27|14576.27|14660.08|14580.08|14660.08|14580.08|14656.19|14576.19|10
1727973300000|2024-10-03 16:35:00|14660.16|14580.16|14664.06|14584.06|14664.37|14584.37|14660.02|14580.02|10
1727973310000|2024-10-03 16:35:10|14665.73|14585.73|14666.76|14586.76|14667.18|14587.18|14665.09|14585.09|10
1727973320000|2024-10-03 16:35:20|14667.39|14587.39|14668.26|14588.26|14668.81|14588.81|14667.39|14587.39|10
1727973330000|2024-10-03 16:35:30|14671.26|14591.26|14676|14596|14676|14596|14670.91|14590.91|10
1727973340000|2024-10-03 16:35:40|14675.99|14595.99|14672.81|14592.81|14675.99|14595.99|14672.81|14592.81|10
1727973350000|2024-10-03 16:35:50|14672.5|14592.5|14672.26|14592.26|14673.08|14593.08|14672.26|14592.26|10
1727973360000|2024-10-03 16:36:00|14672.24|14592.24|14672.74|14592.74|14672.81|14592.81|14671.71|14591.71|10
1727973370000|2024-10-03 16:36:10|14672.3|14592.3|14673.22|14593.22|14673.25|14593.25|14671.98|14591.98|8
1727973380000|2024-10-03 16:36:20|14673.03|14593.03|14674.92|14594.92|14675.98|14595.98|14672.85|14592.85|9
1727973390000|2024-10-03 16:36:30|14674.67|14594.67|14675.49|14595.49|14675.94|14595.94|14674.07|14594.07|10
1727973400000|2024-10-03 16:36:40|14675.9|14595.9|14675.73|14595.73|14676.56|14596.56|14675.73|14595.73|8
1727973410000|2024-10-03 16:36:50|14675.76|14595.76|14675.69|14595.69|14676.12|14596.12|14675.08|14595.08|10
1727973420000|2024-10-03 16:37:00|14674.66|14594.66|14677.05|14597.05|14677.56|14597.56|14672.88|14592.88|10
1727973430000|2024-10-03 16:37:10|14677.86|14597.86|14681.54|14601.54|14681.54|14601.54|14677.86|14597.86|10
1727973440000|2024-10-03 16:37:20|14681.65|14601.65|14681.75|14601.75|14683.79|14603.79|14681.65|14601.65|10
1727973450000|2024-10-03 16:37:30|14681.1|14601.1|14683.83|14603.83|14683.83|14603.83|14678.25|14598.25|10
1727973460000|2024-10-03 16:37:40|14683.99|14603.99|14686.92|14606.92|14686.92|14606.92|14682.98|14602.98|8
1727973470000|2024-10-03 16:37:50|14686.81|14606.81|14688.56|14608.56|14689.17|14609.17|14686.81|14606.81|10
1727973480000|2024-10-03 16:38:00|14688.6|14608.6|14692.68|14612.68|14692.88|14612.88|14688.6|14608.6|10
1727973490000|2024-10-03 16:38:10|14693.08|14613.08|14689.46|14609.46|14694.24|14614.24|14689.44|14609.44|10
1727973500000|2024-10-03 16:38:20|14689.56|14609.56|14686.55|14606.55|14689.56|14609.56|14686.55|14606.55|10
1727973510000|2024-10-03 16:38:30|14685.77|14605.77|14685.07|14605.07|14686.38|14606.38|14685.07|14605.07|10
1727973520000|2024-10-03 16:38:40|14684.52|14604.52|14681.23|14601.23|14684.52|14604.52|14680.75|14600.75|9
1727973530000|2024-10-03 16:38:50|14681.42|14601.42|14681.17|14601.17|14681.42|14601.42|14680.4|14600.4|10
1727973540000|2024-10-03 16:39:00|14681.57|14601.57|14684.13|14604.13|14684.57|14604.57|14681.57|14601.57|9
1727973550000|2024-10-03 16:39:10|14683.93|14603.93|14683.24|14603.24|14684.63|14604.63|14683.02|14603.02|10
1727973560000|2024-10-03 16:39:20|14683.87|14603.87|14686.17|14606.17|14686.27|14606.27|14683.87|14603.87|10
1727973570000|2024-10-03 16:39:30|14685.91|14605.91|14685.87|14605.87|14686.36|14606.36|14685.1|14605.1|9
1727973580000|2024-10-03 16:39:40|14685.88|14605.88|14685.9|14605.9|14685.92|14605.92|14685.12|14605.12|10
1727973590000|2024-10-03 16:39:50|14685.85|14605.85|14685.98|14605.98|14686.62|14606.62|14685.07|14605.07|10
1727973600000|2024-10-03 16:40:00|14685.91|14605.91|14684.38|14604.38|14686.3|14606.3|14684.38|14604.38|9
1727973610000|2024-10-03 16:40:10|14680.99|14600.99|14680.18|14600.18|14681.52|14601.52|14680.18|14600.18|10
1727973620000|2024-10-03 16:40:20|14680.33|14600.33|14677.29|14597.29|14680.64|14600.64|14676.11|14596.11|10
1727973630000|2024-10-03 16:40:30|14677.26|14597.26|14683.38|14603.38|14683.38|14603.38|14677.26|14597.26|10
1727973640000|2024-10-03 16:40:40|14683.33|14603.33|14684.5|14604.5|14684.5|14604.5|14681.67|14601.67|10
1727973650000|2024-10-03 16:40:50|14684.39|14604.39|14683.68|14603.68|14684.42|14604.42|14683.56|14603.56|10
1727973660000|2024-10-03 16:41:00|14683.67|14603.67|14683.78|14603.78|14685.41|14605.41|14683.67|14603.67|8
1727973670000|2024-10-03 16:41:10|14684.1|14604.1|14681.11|14601.11|14684.1|14604.1|14680.39|14600.39|10
1727973680000|2024-10-03 16:41:20|14681.91|14601.91|14678.77|14598.77|14681.91|14601.91|14678.28|14598.28|9
1727973690000|2024-10-03 16:41:30|14679.03|14599.03|14680.11|14600.11|14680.11|14600.11|14679.03|14599.03|9
1727973700000|2024-10-03 16:41:40|14680.75|14600.75|14680.39|14600.39|14680.99|14600.99|14680.06|14600.06|10
1727973710000|2024-10-03 16:41:50|14679.15|14599.15|14677.89|14597.89|14679.15|14599.15|14677.8|14597.8|8
1727973720000|2024-10-03 16:42:00|14677.57|14597.57|14677.07|14597.07|14677.8|14597.8|14676.3|14596.3|10
1727973730000|2024-10-03 16:42:10|14675.66|14595.66|14669.21|14589.21|14677.16|14597.16|14669.21|14589.21|10
1727973740000|2024-10-03 16:42:20|14667.96|14587.96|14664.58|14584.58|14667.96|14587.96|14664.4|14584.4|10
1727973750000|2024-10-03 16:42:30|14664.64|14584.64|14663.73|14583.73|14664.7|14584.7|14662.11|14582.11|10
1727973760000|2024-10-03 16:42:40|14664.06|14584.06|14663.62|14583.62|14666.59|14586.59|14663.62|14583.62|10
1727973770000|2024-10-03 16:42:50|14664.31|14584.31|14663.86|14583.86|14664.34|14584.34|14662.95|14582.95|10
1727973780000|2024-10-03 16:43:00|14663.41|14583.41|14668.23|14588.23|14668.23|14588.23|14663.41|14583.41|9
1727973790000|2024-10-03 16:43:10|14667.97|14587.97|14670.69|14590.69|14671.14|14591.14|14667.97|14587.97|9
1727973800000|2024-10-03 16:43:20|14669.62|14589.62|14669.28|14589.28|14670.43|14590.43|14668.7|14588.7|10
1727973810000|2024-10-03 16:43:30|14668.82|14588.82|14665.33|14585.33|14668.82|14588.82|14665.33|14585.33|10
1727973820000|2024-10-03 16:43:40|14664.98|14584.98|14660.93|14580.93|14665.3|14585.3|14660.93|14580.93|10
1727973830000|2024-10-03 16:43:50|14660.8|14580.8|14651.63|14571.63|14660.8|14580.8|14651.63|14571.63|10
1727973840000|2024-10-03 16:44:00|14651.81|14571.81|14652.14|14572.14|14652.14|14572.14|14650.19|14570.19|10
1727973850000|2024-10-03 16:44:10|14651.84|14571.84|14653.83|14573.83|14653.83|14573.83|14651.5|14571.5|10
1727973860000|2024-10-03 16:44:20|14654.78|14574.78|14653.62|14573.62|14654.78|14574.78|14652.04|14572.04|10
1727973870000|2024-10-03 16:44:30|14655.12|14575.12|14654.47|14574.47|14655.92|14575.92|14654.11|14574.11|10
1727973880000|2024-10-03 16:44:40|14654.48|14574.48|14654.7|14574.7|14654.7|14574.7|14653.68|14573.68|8
1727973890000|2024-10-03 16:44:50|14655.11|14575.11|14656.96|14576.96|14657.84|14577.84|14654.84|14574.84|8
1727973900000|2024-10-03 16:45:00|14656.57|14576.57|14659.73|14579.73|14660.37|14580.37|14655.27|14575.27|10
1727973910000|2024-10-03 16:45:10|14662.29|14582.29|14664.29|14584.29|14664.29|14584.29|14661.73|14581.73|10
1727973920000|2024-10-03 16:45:20|14665.05|14585.05|14669.34|14589.34|14669.48|14589.48|14665.05|14585.05|10
1727973930000|2024-10-03 16:45:30|14668.99|14588.99|14668.59|14588.59|14668.99|14588.99|14666.44|14586.44|9
1727973940000|2024-10-03 16:45:40|14668.63|14588.63|14664.73|14584.73|14668.63|14588.63|14664.73|14584.73|10
1727973950000|2024-10-03 16:45:50|14664.82|14584.82|14664.23|14584.23|14665.6|14585.6|14663.87|14583.87|10
1727973960000|2024-10-03 16:46:00|14664.41|14584.41|14666.21|14586.21|14666.21|14586.21|14663.09|14583.09|9
1727973970000|2024-10-03 16:46:10|14666.48|14586.48|14663.42|14583.42|14666.87|14586.87|14662.3|14582.3|10
1727973980000|2024-10-03 16:46:20|14663.39|14583.39|14666.9|14586.9|14666.9|14586.9|14662.42|14582.42|10
1727973990000|2024-10-03 16:46:30|14666.96|14586.96|14669.91|14589.91|14669.91|14589.91|14664.52|14584.52|10
1727974000000|2024-10-03 16:46:40|14669.93|14589.93|14664.27|14584.27|14669.93|14589.93|14664.27|14584.27|10
1727974010000|2024-10-03 16:46:50|14665.28|14585.28|14667.58|14587.58|14668.32|14588.32|14665.28|14585.28|10
1727974020000|2024-10-03 16:47:00|14667|14587|14666.02|14586.02|14667|14587|14664.99|14584.99|10
1727974030000|2024-10-03 16:47:10|14667.79|14587.79|14673.58|14593.58|14673.58|14593.58|14667.79|14587.79|10
1727974040000|2024-10-03 16:47:20|14673.62|14593.62|14673.66|14593.66|14674.93|14594.93|14672.78|14592.78|10
1727974050000|2024-10-03 16:47:30|14671.83|14591.83|14674.32|14594.32|14674.34|14594.34|14671.83|14591.83|10
1727974060000|2024-10-03 16:47:40|14675.82|14595.82|14674.99|14594.99|14675.82|14595.82|14673.33|14593.33|10
1727974070000|2024-10-03 16:47:50|14675.26|14595.26|14676.35|14596.35|14676.35|14596.35|14675.26|14595.26|7
1727974080000|2024-10-03 16:48:00|14677.42|14597.42|14678.1|14598.1|14679.96|14599.96|14677.31|14597.31|10
1727974090000|2024-10-03 16:48:10|14677.55|14597.55|14677.5|14597.5|14678.18|14598.18|14677.38|14597.38|8
1727974100000|2024-10-03 16:48:20|14676.62|14596.62|14680.02|14600.02|14681.21|14601.21|14676.62|14596.62|10
1727974110000|2024-10-03 16:48:30|14679.63|14599.63|14681.31|14601.31|14681.56|14601.56|14678.72|14598.72|10
1727974120000|2024-10-03 16:48:40|14681.3|14601.3|14680.58|14600.58|14681.3|14601.3|14680.41|14600.41|9
1727974130000|2024-10-03 16:48:50|14680.79|14600.79|14680.75|14600.75|14680.98|14600.98|14680.75|14600.75|10
1727974140000|2024-10-03 16:49:00|14680.61|14600.61|14680.92|14600.92|14682.14|14602.14|14678.56|14598.56|10
1727974150000|2024-10-03 16:49:10|14683.18|14603.18|14679.93|14599.93|14683.18|14603.18|14679.93|14599.93|10
1727974160000|2024-10-03 16:49:20|14677.97|14597.97|14677.75|14597.75|14679.08|14599.08|14677.43|14597.43|10
1727974170000|2024-10-03 16:49:30|14677.03|14597.03|14675.16|14595.16|14677.03|14597.03|14674.77|14594.77|10
1727974180000|2024-10-03 16:49:40|14675.15|14595.15|14672.41|14592.41|14675.15|14595.15|14671.74|14591.74|10
1727974190000|2024-10-03 16:49:50|14671.61|14591.61|14667.63|14587.63|14672.15|14592.15|14667.62|14587.62|10
1727974200000|2024-10-03 16:50:00|14666.54|14586.54|14662.88|14582.88|14666.54|14586.54|14662.88|14582.88|9
1727974210000|2024-10-03 16:50:10|14662.73|14582.73|14664.54|14584.54|14664.54|14584.54|14661.79|14581.79|10
1727974220000|2024-10-03 16:50:20|14664.35|14584.35|14662.9|14582.9|14664.35|14584.35|14661.8|14581.8|9
1727974230000|2024-10-03 16:50:30|14662.88|14582.88|14663.51|14583.51|14663.51|14583.51|14662|14582|10
1727974240000|2024-10-03 16:50:40|14663.49|14583.49|14663.96|14583.96|14664.8|14584.8|14663.04|14583.04|9
1727974250000|2024-10-03 16:50:50|14663.83|14583.83|14663.64|14583.64|14664.04|14584.04|14663.27|14583.27|9
1727974260000|2024-10-03 16:51:00|14663.63|14583.63|14664.97|14584.97|14665.51|14585.51|14663.08|14583.08|10
1727974270000|2024-10-03 16:51:10|14665.06|14585.06|14668.53|14588.53|14668.53|14588.53|14664.99|14584.99|10
1727974280000|2024-10-03 16:51:20|14668.8|14588.8|14673.52|14593.52|14673.52|14593.52|14668.8|14588.8|9
1727974290000|2024-10-03 16:51:30|14674.29|14594.29|14675.43|14595.43|14675.43|14595.43|14673.04|14593.04|10
1727974300000|2024-10-03 16:51:40|14675.18|14595.18|14672.95|14592.95|14675.18|14595.18|14672.66|14592.66|10
1727974310000|2024-10-03 16:51:50|14672.99|14592.99|14672.16|14592.16|14672.99|14592.99|14671.84|14591.84|9
1727974320000|2024-10-03 16:52:00|14671.86|14591.86|14670.45|14590.45|14672.14|14592.14|14669.5|14589.5|10
1727974330000|2024-10-03 16:52:10|14670.47|14590.47|14669.09|14589.09|14670.47|14590.47|14669.09|14589.09|9
1727974340000|2024-10-03 16:52:20|14668.24|14588.24|14666.65|14586.65|14668.24|14588.24|14666.35|14586.35|10
1727974350000|2024-10-03 16:52:30|14666.88|14586.88|14666.13|14586.13|14667.67|14587.67|14666.04|14586.04|9
1727974360000|2024-10-03 16:52:40|14666.73|14586.73|14667.98|14587.98|14667.98|14587.98|14665.97|14585.97|8
1727974370000|2024-10-03 16:52:50|14668.02|14588.02|14669.03|14589.03|14669.03|14589.03|14668|14588|10
1727974380000|2024-10-03 16:53:00|14668.47|14588.47|14668.53|14588.53|14668.67|14588.67|14667.99|14587.99|10
1727974390000|2024-10-03 16:53:10|14667.07|14587.07|14666.13|14586.13|14667.07|14587.07|14664.89|14584.89|8
1727974400000|2024-10-03 16:53:20|14666.1|14586.1|14664.14|14584.14|14666.1|14586.1|14663.78|14583.78|10
1727974410000|2024-10-03 16:53:30|14663.07|14583.07|14660.09|14580.09|14663.07|14583.07|14659.41|14579.41|10
1727974420000|2024-10-03 16:53:40|14660.24|14580.24|14654.34|14574.34|14660.24|14580.24|14654.14|14574.14|10
1727974430000|2024-10-03 16:53:50|14654.61|14574.61|14653.52|14573.52|14654.61|14574.61|14653.19|14573.19|9
1727974440000|2024-10-03 16:54:00|14652.29|14572.29|14652.47|14572.47|14653.33|14573.33|14652.01|14572.01|8
1727974450000|2024-10-03 16:54:10|14652.97|14572.97|14653.45|14573.45|14653.91|14573.91|14652.97|14572.97|10
1727974460000|2024-10-03 16:54:20|14653.65|14573.65|14652.99|14572.99|14653.9|14573.9|14652.99|14572.99|10
1727974470000|2024-10-03 16:54:30|14652.95|14572.95|14658.46|14578.46|14658.81|14578.81|14652.95|14572.95|8
1727974480000|2024-10-03 16:54:40|14658.38|14578.38|14658.15|14578.15|14659.13|14579.13|14657.86|14577.86|10
1727974490000|2024-10-03 16:54:50|14657.6|14577.6|14658.31|14578.31|14659.11|14579.11|14657.6|14577.6|10
1727974500000|2024-10-03 16:55:00|14657.93|14577.93|14655.04|14575.04|14658.27|14578.27|14655.04|14575.04|10
1727974510000|2024-10-03 16:55:10|14654.68|14574.68|14657.56|14577.56|14657.56|14577.56|14654.68|14574.68|10
1727974520000|2024-10-03 16:55:20|14657.53|14577.53|14663.49|14583.49|14663.49|14583.49|14656.81|14576.81|10
1727974530000|2024-10-03 16:55:30|14663.02|14583.02|14663.85|14583.85|14663.87|14583.87|14662.6|14582.6|10
1727974540000|2024-10-03 16:55:40|14663.06|14583.06|14661.62|14581.62|14663.45|14583.45|14661.6|14581.6|9
1727974550000|2024-10-03 16:55:50|14662.43|14582.43|14660.44|14580.44|14662.44|14582.44|14660.02|14580.02|9
1727974560000|2024-10-03 16:56:00|14660.67|14580.67|14660.3|14580.3|14660.67|14580.67|14659.69|14579.69|9
1727974570000|2024-10-03 16:56:10|14660.24|14580.24|14659.59|14579.59|14662.29|14582.29|14659.59|14579.59|10
1727974580000|2024-10-03 16:56:20|14659.27|14579.27|14657.06|14577.06|14659.27|14579.27|14657.06|14577.06|10
1727974590000|2024-10-03 16:56:30|14657.1|14577.1|14661.53|14581.53|14661.53|14581.53|14656.01|14576.01|10
1727974600000|2024-10-03 16:56:40|14662.99|14582.99|14665.53|14585.53|14665.89|14585.89|14662.99|14582.99|10
1727974610000|2024-10-03 16:56:50|14666.61|14586.61|14672.32|14592.32|14672.32|14592.32|14666.61|14586.61|10
1727974620000|2024-10-03 16:57:00|14674.59|14594.59|14676.05|14596.05|14677.08|14597.08|14674.35|14594.35|10
1727974630000|2024-10-03 16:57:10|14676.35|14596.35|14675.01|14595.01|14676.63|14596.63|14675.01|14595.01|10
1727974640000|2024-10-03 16:57:20|14674.23|14594.23|14672.14|14592.14|14674.23|14594.23|14672.14|14592.14|10
1727974650000|2024-10-03 16:57:30|14672.01|14592.01|14671.09|14591.09|14672.01|14592.01|14671.09|14591.09|9
1727974660000|2024-10-03 16:57:40|14671.06|14591.06|14671.84|14591.84|14671.84|14591.84|14670.36|14590.36|6
1727974670000|2024-10-03 16:57:50|14671.87|14591.87|14668.78|14588.78|14671.87|14591.87|14668.78|14588.78|10
1727974680000|2024-10-03 16:58:00|14668.57|14588.57|14665.85|14585.85|14668.57|14588.57|14665.74|14585.74|9
1727974690000|2024-10-03 16:58:10|14666.65|14586.65|14665.64|14585.64|14666.65|14586.65|14665.64|14585.64|9
1727974700000|2024-10-03 16:58:20|14664.14|14584.14|14661.4|14581.4|14664.14|14584.14|14660.38|14580.38|10
1727974710000|2024-10-03 16:58:30|14661.01|14581.01|14659.98|14579.98|14661.01|14581.01|14659.98|14579.98|10
1727974720000|2024-10-03 16:58:40|14660.43|14580.43|14659.62|14579.62|14660.85|14580.85|14659.62|14579.62|8
1727974730000|2024-10-03 16:58:50|14659.95|14579.95|14660.8|14580.8|14661.13|14581.13|14659.95|14579.95|8
1727974740000|2024-10-03 16:59:00|14660.99|14580.99|14662.29|14582.29|14662.29|14582.29|14660.48|14580.48|8
1727974750000|2024-10-03 16:59:10|14662.14|14582.14|14663.03|14583.03|14663.33|14583.33|14661.58|14581.58|10
1727974760000|2024-10-03 16:59:20|14662.58|14582.58|14663.16|14583.16|14663.49|14583.49|14661.88|14581.88|10
1727974770000|2024-10-03 16:59:30|14662.79|14582.79|14663.79|14583.79|14664.94|14584.94|14662.79|14582.79|9
1727974780000|2024-10-03 16:59:40|14664.56|14584.56|14664.44|14584.44|14664.56|14584.56|14663.92|14583.92|10
1727974790000|2024-10-03 16:59:50|14664.34|14584.34|14665.34|14585.34|14665.6|14585.6|14663.95|14583.95|10
1727974800000|2024-10-03 17:00:00|14666.83|14586.83|14662.42|14582.42|14666.83|14586.83|14662.42|14582.42|10
1727974810000|2024-10-03 17:00:10|14662.36|14582.36|14658.06|14578.06|14662.36|14582.36|14658.06|14578.06|10
1727974820000|2024-10-03 17:00:20|14657.34|14577.34|14657.42|14577.42|14658.32|14578.32|14657.34|14577.34|9
1727974830000|2024-10-03 17:00:30|14657.2|14577.2|14656.03|14576.03|14657.56|14577.56|14655.89|14575.89|10
1727974840000|2024-10-03 17:00:40|14656.47|14576.47|14656.01|14576.01|14656.47|14576.47|14655.49|14575.49|10
1727974850000|2024-10-03 17:00:50|14655.73|14575.73|14648.31|14568.31|14655.73|14575.73|14647.91|14567.91|9
1727974860000|2024-10-03 17:01:00|14647.73|14567.73|14642.62|14562.62|14648.04|14568.04|14642.51|14562.51|10
1727974870000|2024-10-03 17:01:10|14642.32|14562.32|14643.07|14563.07|14643.07|14563.07|14641.56|14561.56|10
1727974880000|2024-10-03 17:01:20|14642.58|14562.58|14641.7|14561.7|14642.58|14562.58|14640.82|14560.82|9
1727974890000|2024-10-03 17:01:30|14640.06|14560.06|14640.4|14560.4|14640.4|14560.4|14640.06|14560.06|9
1727974900000|2024-10-03 17:01:40|14640.39|14560.39|14637.83|14557.83|14640.39|14560.39|14637.83|14557.83|9
1727974910000|2024-10-03 17:01:50|14637.82|14557.82|14637.3|14557.3|14637.93|14557.93|14636.69|14556.69|8
1727974920000|2024-10-03 17:02:00|14636.55|14556.55|14638.75|14558.75|14638.75|14558.75|14636.25|14556.25|10
1727974930000|2024-10-03 17:02:10|14639.11|14559.11|14645.01|14565.01|14645.65|14565.65|14639.11|14559.11|10
1727974940000|2024-10-03 17:02:20|14644.11|14564.11|14641.54|14561.54|14644.47|14564.47|14641.12|14561.12|10
1727974950000|2024-10-03 17:02:30|14641.43|14561.43|14641.87|14561.87|14643|14563|14641.43|14561.43|9
1727974960000|2024-10-03 17:02:40|14641.89|14561.89|14641.68|14561.68|14642.55|14562.55|14641.54|14561.54|10
1727974970000|2024-10-03 17:02:50|14640.79|14560.79|14638.12|14558.12|14640.79|14560.79|14638.12|14558.12|10
1727974980000|2024-10-03 17:03:00|14638.43|14558.43|14625.06|14545.06|14638.43|14558.43|14624.68|14544.68|10
1727974990000|2024-10-03 17:03:10|14624.95|14544.95|14627.52|14547.52|14627.52|14547.52|14624.95|14544.95|10
1727975000000|2024-10-03 17:03:20|14627.21|14547.21|14626|14546|14627.21|14547.21|14625.18|14545.18|10
1727975010000|2024-10-03 17:03:30|14626.26|14546.26|14625.27|14545.27|14626.26|14546.26|14625.27|14545.27|9
1727975020000|2024-10-03 17:03:40|14625.03|14545.03|14624.59|14544.59|14625.61|14545.61|14624.59|14544.59|9
1727975030000|2024-10-03 17:03:50|14624.07|14544.07|14619.75|14539.75|14624.68|14544.68|14619.75|14539.75|10
1727975040000|2024-10-03 17:04:00|14619.86|14539.86|14617.75|14537.75|14620.6|14540.6|14617.63|14537.63|10
1727975050000|2024-10-03 17:04:10|14618.57|14538.57|14623.53|14543.53|14623.53|14543.53|14618.57|14538.57|10
1727975060000|2024-10-03 17:04:20|14624.07|14544.07|14640.53|14560.53|14640.53|14560.53|14624.07|14544.07|10
1727975070000|2024-10-03 17:04:30|14640.59|14560.59|14640.62|14560.62|14643.75|14563.75|14640.25|14560.25|10
1727975080000|2024-10-03 17:04:40|14641.19|14561.19|14638.87|14558.87|14641.19|14561.19|14638.87|14558.87|10
1727975090000|2024-10-03 17:04:50|14639.62|14559.62|14640.97|14560.97|14641.29|14561.29|14639.62|14559.62|10
1727975100000|2024-10-03 17:05:00|14640.59|14560.59|14644.08|14564.08|14644.08|14564.08|14640.59|14560.59|10
1727975110000|2024-10-03 17:05:10|14645|14565|14651.52|14571.52|14651.52|14571.52|14645|14565|10
1727975120000|2024-10-03 17:05:20|14652.14|14572.14|14652.25|14572.25|14653.43|14573.43|14651.53|14571.53|10
1727975130000|2024-10-03 17:05:30|14653.21|14573.21|14654.06|14574.06|14656.29|14576.29|14653.21|14573.21|10
1727975140000|2024-10-03 17:05:40|14654.02|14574.02|14657.33|14577.33|14657.84|14577.84|14654.02|14574.02|8
1727975150000|2024-10-03 17:05:50|14657.38|14577.38|14655.7|14575.7|14657.38|14577.38|14655.45|14575.45|9
1727975160000|2024-10-03 17:06:00|14656.25|14576.25|14655.57|14575.57|14656.65|14576.65|14653.9|14573.9|10
1727975170000|2024-10-03 17:06:10|14656.66|14576.66|14656.37|14576.37|14656.66|14576.66|14654.96|14574.96|10
1727975180000|2024-10-03 17:06:20|14656.44|14576.44|14657.66|14577.66|14658.19|14578.19|14656.44|14576.44|10
1727975190000|2024-10-03 17:06:30|14657.85|14577.85|14658.58|14578.58|14660.66|14580.66|14657.85|14577.85|10
1727975200000|2024-10-03 17:06:40|14658.41|14578.41|14661.55|14581.55|14661.55|14581.55|14658.41|14578.41|10
1727975210000|2024-10-03 17:06:50|14671.52|14591.52|14673.42|14593.42|14673.42|14593.42|14671.52|14591.52|10
1727975220000|2024-10-03 17:07:00|14674.11|14594.11|14682.17|14602.17|14682.17|14602.17|14674.11|14594.11|10
1727975230000|2024-10-03 17:07:10|14681.77|14601.77|14678.35|14598.35|14682.34|14602.34|14678.35|14598.35|10
1727975240000|2024-10-03 17:07:20|14678.29|14598.29|14676.84|14596.84|14678.45|14598.45|14676.84|14596.84|10
1727975250000|2024-10-03 17:07:30|14676.83|14596.83|14682.31|14602.31|14682.31|14602.31|14676.83|14596.83|10
1727975260000|2024-10-03 17:07:40|14686.58|14606.58|14687.95|14607.95|14689.86|14609.86|14686.58|14606.58|10
1727975270000|2024-10-03 17:07:50|14686.91|14606.91|14688.36|14608.36|14688.36|14608.36|14686.61|14606.61|9
1727975280000|2024-10-03 17:08:00|14688.35|14608.35|14687.08|14607.08|14689.5|14609.5|14687.08|14607.08|10
1727975290000|2024-10-03 17:08:10|14686.55|14606.55|14686.95|14606.95|14687.81|14607.81|14686.25|14606.25|9
1727975300000|2024-10-03 17:08:20|14686.63|14606.63|14687.33|14607.33|14687.45|14607.45|14686.61|14606.61|10
1727975310000|2024-10-03 17:08:30|14687.46|14607.46|14685.11|14605.11|14687.46|14607.46|14685.11|14605.11|9
1727975320000|2024-10-03 17:08:40|14685.54|14605.54|14685.54|14605.54|14686.33|14606.33|14685.11|14605.11|10
1727975330000|2024-10-03 17:08:50|14685.83|14605.83|14685.84|14605.84|14687.78|14607.78|14684.9|14604.9|10
1727975340000|2024-10-03 17:09:00|14685.53|14605.53|14689.38|14609.38|14689.38|14609.38|14685.53|14605.53|9
1727975350000|2024-10-03 17:09:10|14689.58|14609.58|14694.31|14614.31|14694.31|14614.31|14689.32|14609.32|10
1727975360000|2024-10-03 17:09:20|14695.1|14615.1|14696.1|14616.1|14696.13|14616.13|14694.72|14614.72|10
1727975370000|2024-10-03 17:09:30|14696.12|14616.12|14695.65|14615.65|14696.49|14616.49|14695.1|14615.1|10
1727975380000|2024-10-03 17:09:40|14695.44|14615.44|14697.98|14617.98|14698.48|14618.48|14695.44|14615.44|10
1727975390000|2024-10-03 17:09:50|14697.43|14617.43|14696.69|14616.69|14697.78|14617.78|14696.69|14616.69|9
1727975400000|2024-10-03 17:10:00|14698.97|14618.97|14697.15|14617.15|14698.97|14618.97|14695.64|14615.64|10
1727975410000|2024-10-03 17:10:10|14697.4|14617.4|14697.47|14617.47|14698.72|14618.72|14697.1|14617.1|10
1727975420000|2024-10-03 17:10:20|14698.1|14618.1|14699.7|14619.7|14700.35|14620.35|14698.1|14618.1|10
1727975430000|2024-10-03 17:10:30|14699.68|14619.68|14702.67|14622.67|14704.64|14624.64|14699.68|14619.68|10
1727975440000|2024-10-03 17:10:40|14702.56|14622.56|14704.2|14624.2|14704.24|14624.24|14702.55|14622.55|10
1727975450000|2024-10-03 17:10:50|14703.61|14623.61|14708.68|14628.68|14708.68|14628.68|14703.61|14623.61|10
1727975460000|2024-10-03 17:11:00|14708.7|14628.7|14711.17|14631.17|14711.88|14631.88|14708|14628|10
1727975470000|2024-10-03 17:11:10|14713.1|14633.1|14725.14|14645.14|14725.14|14645.14|14710.73|14630.73|10
1727975480000|2024-10-03 17:11:20|14724.11|14644.11|14724.58|14644.58|14724.58|14644.58|14722.61|14642.61|10
1727975490000|2024-10-03 17:11:30|14724.3|14644.3|14727.09|14647.09|14727.09|14647.09|14724.3|14644.3|10
1727975500000|2024-10-03 17:11:40|14727.21|14647.21|14727.82|14647.82|14727.82|14647.82|14726.5|14646.5|10
1727975510000|2024-10-03 17:11:50|14727.56|14647.56|14726.91|14646.91|14727.59|14647.59|14726.64|14646.64|10
1727975520000|2024-10-03 17:12:00|14726.35|14646.35|14726.39|14646.39|14727.51|14647.51|14726.35|14646.35|10
1727975530000|2024-10-03 17:12:10|14726.67|14646.67|14726.86|14646.86|14728.02|14648.02|14726.37|14646.37|10
1727975540000|2024-10-03 17:12:20|14727.78|14647.78|14731.13|14651.13|14731.13|14651.13|14726.78|14646.78|10
1727975550000|2024-10-03 17:12:30|14729.73|14649.73|14730.5|14650.5|14730.56|14650.56|14729.35|14649.35|10
1727975560000|2024-10-03 17:12:40|14730|14650|14729.15|14649.15|14731.02|14651.02|14729.15|14649.15|10
1727975570000|2024-10-03 17:12:50|14729.1|14649.1|14729.33|14649.33|14729.33|14649.33|14729.1|14649.1|9
1727975580000|2024-10-03 17:13:00|14729.32|14649.32|14731.82|14651.82|14731.82|14651.82|14729.29|14649.29|10
1727975590000|2024-10-03 17:13:10|14732.48|14652.48|14731.03|14651.03|14733|14653|14731.03|14651.03|10
1727975600000|2024-10-03 17:13:20|14732.39|14652.39|14732.47|14652.47|14732.59|14652.59|14732.26|14652.26|10
1727975610000|2024-10-03 17:13:30|14731.67|14651.67|14727.07|14647.07|14731.67|14651.67|14726.62|14646.62|10
1727975620000|2024-10-03 17:13:40|14726.72|14646.72|14726.61|14646.61|14726.94|14646.94|14726.57|14646.57|8
1727975630000|2024-10-03 17:13:50|14726.62|14646.62|14722.65|14642.65|14726.74|14646.74|14722.65|14642.65|10
1727975640000|2024-10-03 17:14:00|14721.41|14641.41|14721.05|14641.05|14722.15|14642.15|14720.4|14640.4|9
1727975650000|2024-10-03 17:14:10|14720.62|14640.62|14722.27|14642.27|14722.4|14642.4|14720.62|14640.62|10
1727975660000|2024-10-03 17:14:20|14722.33|14642.33|14720.77|14640.77|14722.33|14642.33|14720.77|14640.77|10
1727975670000|2024-10-03 17:14:30|14720.61|14640.61|14723.52|14643.52|14723.52|14643.52|14720.61|14640.61|10
1727975680000|2024-10-03 17:14:40|14724.04|14644.04|14721.05|14641.05|14724.04|14644.04|14721.05|14641.05|10
1727975690000|2024-10-03 17:14:50|14721.04|14641.04|14722.91|14642.91|14722.91|14642.91|14721.03|14641.03|10
1727975700000|2024-10-03 17:15:00|14722.89|14642.89|14723.65|14643.65|14724.32|14644.32|14722.89|14642.89|10
1727975710000|2024-10-03 17:15:10|14724.31|14644.31|14724.94|14644.94|14725.61|14645.61|14724.31|14644.31|10
1727975720000|2024-10-03 17:15:20|14725.67|14645.67|14723.56|14643.56|14725.67|14645.67|14722.8|14642.8|10
1727975730000|2024-10-03 17:15:30|14723.31|14643.31|14724.47|14644.47|14724.69|14644.69|14723.19|14643.19|9
1727975740000|2024-10-03 17:15:40|14724.41|14644.41|14722.22|14642.22|14724.41|14644.41|14722.22|14642.22|9
1727975750000|2024-10-03 17:15:50|14722.92|14642.92|14723.08|14643.08|14723.73|14643.73|14722.92|14642.92|10
1727975760000|2024-10-03 17:16:00|14723.07|14643.07|14728.15|14648.15|14728.15|14648.15|14721.45|14641.45|10
1727975770000|2024-10-03 17:16:10|14727.44|14647.44|14727.84|14647.84|14728.36|14648.36|14726.57|14646.57|10
1727975780000|2024-10-03 17:16:20|14727.86|14647.86|14738.12|14658.12|14738.12|14658.12|14727.86|14647.86|10
1727975790000|2024-10-03 17:16:30|14738.13|14658.13|14738.19|14658.19|14738.72|14658.72|14736.99|14656.99|10
1727975800000|2024-10-03 17:16:40|14737.43|14657.43|14739.41|14659.41|14739.41|14659.41|14736.78|14656.78|10
1727975810000|2024-10-03 17:16:50|14739.28|14659.28|14737.54|14657.54|14739.28|14659.28|14736|14656|10
1727975820000|2024-10-03 17:17:00|14737.66|14657.66|14737.06|14657.06|14738.91|14658.91|14737.06|14657.06|10
1727975830000|2024-10-03 17:17:10|14737.04|14657.04|14736.05|14656.05|14737.04|14657.04|14734.52|14654.52|9
1727975840000|2024-10-03 17:17:20|14735.69|14655.69|14734.79|14654.79|14735.8|14655.8|14734.71|14654.71|9
1727975850000|2024-10-03 17:17:30|14732.47|14652.47|14733.43|14653.43|14733.43|14653.43|14732.01|14652.01|10
1727975860000|2024-10-03 17:17:40|14731.73|14651.73|14730.35|14650.35|14731.73|14651.73|14730.33|14650.33|10
1727975870000|2024-10-03 17:17:50|14730.31|14650.31|14729.51|14649.51|14730.31|14650.31|14728.91|14648.91|10
1727975880000|2024-10-03 17:18:00|14728.64|14648.64|14729.44|14649.44|14729.44|14649.44|14726.67|14646.67|10
1727975890000|2024-10-03 17:18:10|14730.38|14650.38|14728.63|14648.63|14730.86|14650.86|14728.51|14648.51|10
1727975900000|2024-10-03 17:18:20|14730.21|14650.21|14730.28|14650.28|14731.3|14651.3|14730.21|14650.21|9
1727975910000|2024-10-03 17:18:30|14730.3|14650.3|14732.12|14652.12|14732.12|14652.12|14730.28|14650.28|8
1727975920000|2024-10-03 17:18:40|14732.14|14652.14|14733.19|14653.19|14733.19|14653.19|14730.93|14650.93|10
1727975930000|2024-10-03 17:18:50|14732.71|14652.71|14734.99|14654.99|14735.01|14655.01|14732.71|14652.71|10
1727975940000|2024-10-03 17:19:00|14735|14655|14732.36|14652.36|14735|14655|14731.7|14651.7|10
1727975950000|2024-10-03 17:19:10|14732.91|14652.91|14732.12|14652.12|14734.25|14654.25|14732.12|14652.12|10
1727975960000|2024-10-03 17:19:20|14731.44|14651.44|14732.03|14652.03|14732.41|14652.41|14730.54|14650.54|10
1727975970000|2024-10-03 17:19:30|14732.04|14652.04|14732.97|14652.97|14732.97|14652.97|14732.04|14652.04|7
1727975980000|2024-10-03 17:19:40|14733.36|14653.36|14734.35|14654.35|14734.37|14654.37|14733.32|14653.32|9
1727975990000|2024-10-03 17:19:50|14733.82|14653.82|14734.39|14654.39|14735.3|14655.3|14733.82|14653.82|10
1727976000000|2024-10-03 17:20:00|14734.98|14654.98|14735.28|14655.28|14736.09|14656.09|14734.32|14654.32|10
1727976010000|2024-10-03 17:20:10|14737.08|14657.08|14736.02|14656.02|14737.08|14657.08|14734.71|14654.71|10
1727976020000|2024-10-03 17:20:20|14736.33|14656.33|14736.55|14656.55|14737.98|14657.98|14736.21|14656.21|10
1727976030000|2024-10-03 17:20:30|14736.03|14656.03|14735.96|14655.96|14736.56|14656.56|14735.53|14655.53|9
1727976040000|2024-10-03 17:20:40|14735.29|14655.29|14734.77|14654.77|14735.36|14655.36|14733.72|14653.72|10
1727976050000|2024-10-03 17:20:50|14734.31|14654.31|14733.71|14653.71|14735.42|14655.42|14733.11|14653.11|10
1727976060000|2024-10-03 17:21:00|14733.33|14653.33|14739.59|14659.59|14740.4|14660.4|14733.33|14653.33|10
1727976070000|2024-10-03 17:21:10|14740.01|14660.01|14738.75|14658.75|14740.01|14660.01|14737.24|14657.24|9
1727976080000|2024-10-03 17:21:20|14738.97|14658.97|14742.2|14662.2|14742.72|14662.72|14738.97|14658.97|10
1727976090000|2024-10-03 17:21:30|14742.21|14662.21|14741.87|14661.87|14742.85|14662.85|14741.3|14661.3|10
1727976100000|2024-10-03 17:21:40|14741.79|14661.79|14746.97|14666.97|14746.97|14666.97|14741.79|14661.79|10
1727976110000|2024-10-03 17:21:50|14747.02|14667.02|14746.69|14666.69|14747.4|14667.4|14745.29|14665.29|10
1727976120000|2024-10-03 17:22:00|14747.67|14667.67|14751.19|14671.19|14751.55|14671.55|14747.67|14667.67|10
1727976130000|2024-10-03 17:22:10|14751.23|14671.23|14747.77|14667.77|14751.23|14671.23|14747.21|14667.21|10
1727976140000|2024-10-03 17:22:20|14748.01|14668.01|14746.99|14666.99|14748.13|14668.13|14746.75|14666.75|8
1727976150000|2024-10-03 17:22:30|14746.87|14666.87|14748.69|14668.69|14748.69|14668.69|14746.87|14666.87|10
1727976160000|2024-10-03 17:22:40|14749.03|14669.03|14752.25|14672.25|14752.25|14672.25|14749.01|14669.01|10
1727976170000|2024-10-03 17:22:50|14752.3|14672.3|14754.51|14674.51|14754.81|14674.81|14752.3|14672.3|9
1727976180000|2024-10-03 17:23:00|14754.36|14674.36|14755.07|14675.07|14755.37|14675.37|14754.36|14674.36|10
1727976190000|2024-10-03 17:23:10|14754.22|14674.22|14758.25|14678.25|14758.87|14678.87|14754.16|14674.16|10
1727976200000|2024-10-03 17:23:20|14758.84|14678.84|14755.8|14675.8|14758.84|14678.84|14755.8|14675.8|10
1727976210000|2024-10-03 17:23:30|14756.3|14676.3|14759.73|14679.73|14759.73|14679.73|14756.3|14676.3|10
1727976220000|2024-10-03 17:23:40|14760.75|14680.75|14760.57|14680.57|14760.75|14680.75|14760.04|14680.04|9
1727976230000|2024-10-03 17:23:50|14759.98|14679.98|14760.47|14680.47|14761.53|14681.53|14759.98|14679.98|9
1727976240000|2024-10-03 17:24:00|14760.08|14680.08|14764.07|14684.07|14764.07|14684.07|14760.08|14680.08|10
1727976250000|2024-10-03 17:24:10|14763.22|14683.22|14774.86|14694.86|14774.86|14694.86|14763.22|14683.22|10
1727976260000|2024-10-03 17:24:20|14774.72|14694.72|14774.96|14694.96|14775.32|14695.32|14774.08|14694.08|8
1727976270000|2024-10-03 17:24:30|14775.33|14695.33|14780.29|14700.29|14780.37|14700.37|14774.62|14694.62|10
1727976280000|2024-10-03 17:24:40|14780.41|14700.41|14782.37|14702.37|14783.08|14703.08|14780.41|14700.41|10
1727976290000|2024-10-03 17:24:50|14782.03|14702.03|14782.16|14702.16|14782.65|14702.65|14781.82|14701.82|10
1727976300000|2024-10-03 17:25:00|14782.44|14702.44|14780.05|14700.05|14782.51|14702.51|14780.05|14700.05|10
1727976310000|2024-10-03 17:25:10|14779.68|14699.68|14775.27|14695.27|14779.68|14699.68|14775.27|14695.27|10
1727976320000|2024-10-03 17:25:20|14774.29|14694.29|14774.83|14694.83|14774.95|14694.95|14774.29|14694.29|10
1727976330000|2024-10-03 17:25:30|14776.9|14696.9|14788.21|14708.21|14788.21|14708.21|14776.9|14696.9|10
1727976340000|2024-10-03 17:25:40|14788.75|14708.75|14793.54|14713.54|14794.74|14714.74|14788.75|14708.75|10
1727976350000|2024-10-03 17:25:50|14794.65|14714.65|14793.92|14713.92|14794.65|14714.65|14792.54|14712.54|10
1727976360000|2024-10-03 17:26:00|14793.02|14713.02|14791.54|14711.54|14793.02|14713.02|14790.87|14710.87|10
1727976370000|2024-10-03 17:26:10|14791.53|14711.53|14793.97|14713.97|14794.24|14714.24|14791.53|14711.53|10
1727976380000|2024-10-03 17:26:20|14794.11|14714.11|14794.67|14714.67|14794.67|14714.67|14793.62|14713.62|9
1727976390000|2024-10-03 17:26:30|14795.09|14715.09|14791.25|14711.25|14795.1|14715.1|14790.24|14710.24|10
1727976400000|2024-10-03 17:26:40|14790.83|14710.83|14793.12|14713.12|14793.94|14713.94|14790.83|14710.83|10
1727976410000|2024-10-03 17:26:50|14794.02|14714.02|14794.03|14714.03|14796.01|14716.01|14794.02|14714.02|8
1727976420000|2024-10-03 17:27:00|14793.77|14713.77|14794.23|14714.23|14794.46|14714.46|14792.94|14712.94|9
1727976430000|2024-10-03 17:27:10|14795.44|14715.44|14795.16|14715.16|14796.15|14716.15|14794.94|14714.94|10
1727976440000|2024-10-03 17:27:20|14794.24|14714.24|14796.24|14716.24|14796.24|14716.24|14794.24|14714.24|9
1727976450000|2024-10-03 17:27:30|14796.8|14716.8|14797.91|14717.91|14798.5|14718.5|14796.8|14716.8|9
1727976460000|2024-10-03 17:27:40|14797.93|14717.93|14795.99|14715.99|14797.93|14717.93|14795.99|14715.99|10
1727976470000|2024-10-03 17:27:50|14796|14716|14797.7|14717.7|14797.88|14717.88|14795.76|14715.76|10
1727976480000|2024-10-03 17:28:00|14797.75|14717.75|14795.73|14715.73|14797.78|14717.78|14795.73|14715.73|10
1727976490000|2024-10-03 17:28:10|14795.08|14715.08|14798.06|14718.06|14798.78|14718.78|14795.08|14715.08|10
1727976500000|2024-10-03 17:28:20|14798|14718|14794.93|14714.93|14798|14718|14794.51|14714.51|9
1727976510000|2024-10-03 17:28:30|14795.76|14715.76|14796.93|14716.93|14799.09|14719.09|14795.76|14715.76|10
1727976520000|2024-10-03 17:28:40|14796.75|14716.75|14796.77|14716.77|14797.13|14717.13|14796.72|14716.72|10
1727976530000|2024-10-03 17:28:50|14796.92|14716.92|14793.54|14713.54|14797.35|14717.35|14793.54|14713.54|10
1727976540000|2024-10-03 17:29:00|14789.4|14709.4|14782.79|14702.79|14789.4|14709.4|14782.79|14702.79|10
1727976550000|2024-10-03 17:29:10|14784.18|14704.18|14782.58|14702.58|14784.18|14704.18|14782.58|14702.58|9
1727976560000|2024-10-03 17:29:20|14780.82|14700.82|14781.97|14701.97|14781.97|14701.97|14780.78|14700.78|9
1727976570000|2024-10-03 17:29:30|14781.4|14701.4|14783.4|14703.4|14784.19|14704.19|14781.38|14701.38|10
1727976580000|2024-10-03 17:29:40|14783.36|14703.36|14782.43|14702.43|14783.43|14703.43|14781.72|14701.72|9
1727976590000|2024-10-03 17:29:50|14783.44|14703.44|14782.18|14702.18|14784.33|14704.33|14782.18|14702.18|9
1727976600000|2024-10-03 17:30:00|14782.99|14702.99|14785.61|14705.61|14785.61|14705.61|14782.1|14702.1|10
1727976610000|2024-10-03 17:30:10|14785.57|14705.57|14786.21|14706.21|14786.42|14706.42|14785.57|14705.57|10
1727976620000|2024-10-03 17:30:20|14787.29|14707.29|14785.49|14705.49|14787.78|14707.78|14785.49|14705.49|10
1727976630000|2024-10-03 17:30:30|14785.81|14705.81|14785.91|14705.91|14785.91|14705.91|14785.06|14705.06|9
1727976640000|2024-10-03 17:30:40|14785.9|14705.9|14785.73|14705.73|14786.03|14706.03|14785.7|14705.7|9
1727976650000|2024-10-03 17:30:50|14785.74|14705.74|14788.29|14708.29|14788.29|14708.29|14785.59|14705.59|9
1727976660000|2024-10-03 17:31:00|14788.22|14708.22|14790.66|14710.66|14790.66|14710.66|14788.22|14708.22|9
1727976670000|2024-10-03 17:31:10|14790.62|14710.62|14791.33|14711.33|14793.24|14713.24|14789.2|14709.2|10
1727976680000|2024-10-03 17:31:20|14791.92|14711.92|14791.81|14711.81|14791.92|14711.92|14791.12|14711.12|9
1727976690000|2024-10-03 17:31:30|14792.16|14712.16|14790.54|14710.54|14792.16|14712.16|14790.54|14710.54|8
1727976700000|2024-10-03 17:31:40|14790.06|14710.06|14791.29|14711.29|14791.44|14711.44|14789.86|14709.86|9
1727976710000|2024-10-03 17:31:50|14788.42|14708.42|14788.85|14708.85|14789.19|14709.19|14788.23|14708.23|10
1727976720000|2024-10-03 17:32:00|14788.86|14708.86|14789.18|14709.18|14789.18|14709.18|14788.19|14708.19|9
1727976730000|2024-10-03 17:32:10|14790.59|14710.59|14791.71|14711.71|14792.03|14712.03|14789.28|14709.28|10
1727976740000|2024-10-03 17:32:20|14791.7|14711.7|14793.94|14713.94|14793.94|14713.94|14791.7|14711.7|9
1727976750000|2024-10-03 17:32:30|14794.03|14714.03|14794.45|14714.45|14794.95|14714.95|14793.72|14713.72|10
1727976760000|2024-10-03 17:32:40|14795.09|14715.09|14795.1|14715.1|14796.07|14716.07|14794.86|14714.86|10
1727976770000|2024-10-03 17:32:50|14795.09|14715.09|14791.68|14711.68|14795.27|14715.27|14791.68|14711.68|9
1727976780000|2024-10-03 17:33:00|14791.55|14711.55|14790.44|14710.44|14792.85|14712.85|14790.37|14710.37|10
1727976790000|2024-10-03 17:33:10|14790.77|14710.77|14786.82|14706.82|14790.77|14710.77|14786.82|14706.82|10
1727976800000|2024-10-03 17:33:20|14786.27|14706.27|14781.33|14701.33|14786.27|14706.27|14781.33|14701.33|10
1727976810000|2024-10-03 17:33:30|14780.73|14700.73|14781.13|14701.13|14781.74|14701.74|14780.53|14700.53|10
1727976820000|2024-10-03 17:33:40|14780.61|14700.61|14779.67|14699.67|14780.92|14700.92|14779.67|14699.67|10
1727976830000|2024-10-03 17:33:50|14779.66|14699.66|14780.36|14700.36|14781.45|14701.45|14779.64|14699.64|9
1727976840000|2024-10-03 17:34:00|14780.16|14700.16|14779.35|14699.35|14781.04|14701.04|14779.35|14699.35|9
1727976850000|2024-10-03 17:34:10|14779.11|14699.11|14772.08|14692.08|14779.2|14699.2|14771.71|14691.71|10
1727976860000|2024-10-03 17:34:20|14771.09|14691.09|14772.61|14692.61|14772.61|14692.61|14769.77|14689.77|10
1727976870000|2024-10-03 17:34:30|14772.76|14692.76|14772.06|14692.06|14773.01|14693.01|14772.06|14692.06|10
1727976880000|2024-10-03 17:34:40|14772.4|14692.4|14772.09|14692.09|14772.4|14692.4|14770.87|14690.87|9
1727976890000|2024-10-03 17:34:50|14771.38|14691.38|14770.33|14690.33|14771.64|14691.64|14770.33|14690.33|10
1727976900000|2024-10-03 17:35:00|14770.26|14690.26|14769.71|14689.71|14770.26|14690.26|14769.71|14689.71|10
1727976910000|2024-10-03 17:35:10|14769.47|14689.47|14768.58|14688.58|14769.47|14689.47|14768.56|14688.56|9
1727976920000|2024-10-03 17:35:20|14768.98|14688.98|14764.99|14684.99|14768.98|14688.98|14764.97|14684.97|9
1727976930000|2024-10-03 17:35:30|14764.85|14684.85|14767.14|14687.14|14767.14|14687.14|14764.85|14684.85|8
1727976940000|2024-10-03 17:35:40|14767.15|14687.15|14765.59|14685.59|14767.16|14687.16|14765.59|14685.59|7
1727976950000|2024-10-03 17:35:50|14764.91|14684.91|14765.42|14685.42|14765.42|14685.42|14764.22|14684.22|9
1727976960000|2024-10-03 17:36:00|14765.4|14685.4|14765.11|14685.11|14766.51|14686.51|14764.87|14684.87|10
1727976970000|2024-10-03 17:36:10|14764.59|14684.59|14764.29|14684.29|14765.1|14685.1|14764.29|14684.29|9
1727976980000|2024-10-03 17:36:20|14764.24|14684.24|14761.23|14681.23|14764.24|14684.24|14760.59|14680.59|10
1727976990000|2024-10-03 17:36:30|14761.01|14681.01|14760.49|14680.49|14761.37|14681.37|14760.33|14680.33|10
1727977000000|2024-10-03 17:36:40|14760.6|14680.6|14761.22|14681.22|14761.22|14681.22|14760.6|14680.6|9
1727977010000|2024-10-03 17:36:50|14761.33|14681.33|14758.15|14678.15|14761.39|14681.39|14758.03|14678.03|10
1727977020000|2024-10-03 17:37:00|14758.14|14678.14|14756.7|14676.7|14758.53|14678.53|14756.7|14676.7|10
1727977030000|2024-10-03 17:37:10|14757.06|14677.06|14756.7|14676.7|14758.37|14678.37|14756.7|14676.7|10
1727977040000|2024-10-03 17:37:20|14756.42|14676.42|14753.03|14673.03|14756.8|14676.8|14753.03|14673.03|10
1727977050000|2024-10-03 17:37:30|14753.04|14673.04|14752.62|14672.62|14753.04|14673.04|14752.43|14672.43|9
1727977060000|2024-10-03 17:37:40|14752.42|14672.42|14751.12|14671.12|14752.48|14672.48|14751.01|14671.01|10
1727977070000|2024-10-03 17:37:50|14750.36|14670.36|14747.82|14667.82|14750.36|14670.36|14747.82|14667.82|10
1727977080000|2024-10-03 17:38:00|14747.72|14667.72|14743.13|14663.13|14747.72|14667.72|14742.97|14662.97|10
1727977090000|2024-10-03 17:38:10|14742.89|14662.89|14745.19|14665.19|14746.12|14666.12|14742.89|14662.89|10
1727977100000|2024-10-03 17:38:20|14745.39|14665.39|14746.14|14666.14|14746.7|14666.7|14745.16|14665.16|10
1727977110000|2024-10-03 17:38:30|14745.54|14665.54|14743.51|14663.51|14745.65|14665.65|14743.02|14663.02|10
1727977120000|2024-10-03 17:38:40|14744.02|14664.02|14741.64|14661.64|14744.02|14664.02|14740.99|14660.99|10
1727977130000|2024-10-03 17:38:50|14741.31|14661.31|14738.98|14658.98|14741.31|14661.31|14738.98|14658.98|8
1727977140000|2024-10-03 17:39:00|14737.83|14657.83|14733.26|14653.26|14737.83|14657.83|14733.26|14653.26|10
1727977150000|2024-10-03 17:39:10|14734.18|14654.18|14728.8|14648.8|14734.18|14654.18|14727.92|14647.92|9
1727977160000|2024-10-03 17:39:20|14728.55|14648.55|14727.58|14647.58|14728.55|14648.55|14727.41|14647.41|10
1727977170000|2024-10-03 17:39:30|14728.1|14648.1|14729.66|14649.66|14729.66|14649.66|14728.1|14648.1|9
1727977180000|2024-10-03 17:39:40|14729.49|14649.49|14725.34|14645.34|14729.49|14649.49|14725.34|14645.34|8
1727977190000|2024-10-03 17:39:50|14725.93|14645.93|14724.37|14644.37|14725.93|14645.93|14724.37|14644.37|9
1727977200000|2024-10-03 17:40:00|14724.05|14644.05|14723.99|14643.99|14724.14|14644.14|14723.26|14643.26|10
1727977210000|2024-10-03 17:40:10|14724.65|14644.65|14724.36|14644.36|14724.73|14644.73|14723.61|14643.61|10
1727977220000|2024-10-03 17:40:20|14725.54|14645.54|14727.03|14647.03|14727.37|14647.37|14725.54|14645.54|9
1727977230000|2024-10-03 17:40:30|14727.16|14647.16|14725.9|14645.9|14727.16|14647.16|14725.9|14645.9|10
1727977240000|2024-10-03 17:40:40|14725.88|14645.88|14723.12|14643.12|14726.53|14646.53|14723.12|14643.12|10
1727977250000|2024-10-03 17:40:50|14722.98|14642.98|14723.56|14643.56|14723.56|14643.56|14722.61|14642.61|10
1727977260000|2024-10-03 17:41:00|14724.21|14644.21|14724.76|14644.76|14724.76|14644.76|14723.8|14643.8|9
1727977270000|2024-10-03 17:41:10|14723.07|14643.07|14722.01|14642.01|14723.33|14643.33|14722.01|14642.01|8
1727977280000|2024-10-03 17:41:20|14721.18|14641.18|14713.64|14633.64|14721.18|14641.18|14713.45|14633.45|10
1727977290000|2024-10-03 17:41:30|14714.07|14634.07|14714.34|14634.34|14715.19|14635.19|14713.81|14633.81|10
1727977300000|2024-10-03 17:41:40|14713.43|14633.43|14714.93|14634.93|14714.93|14634.93|14713.15|14633.15|9
1727977310000|2024-10-03 17:41:50|14714.95|14634.95|14713.76|14633.76|14714.97|14634.97|14712.86|14632.86|9
1727977320000|2024-10-03 17:42:00|14713.52|14633.52|14713.08|14633.08|14713.52|14633.52|14711.41|14631.41|10
1727977330000|2024-10-03 17:42:10|14712.7|14632.7|14716.39|14636.39|14716.39|14636.39|14712.7|14632.7|10
1727977340000|2024-10-03 17:42:20|14716.37|14636.37|14713.12|14633.12|14716.37|14636.37|14712.99|14632.99|9
1727977350000|2024-10-03 17:42:30|14714.48|14634.48|14716.36|14636.36|14716.48|14636.48|14714.48|14634.48|9
1727977360000|2024-10-03 17:42:40|14716.33|14636.33|14716.68|14636.68|14717.18|14637.18|14716.33|14636.33|9
1727977370000|2024-10-03 17:42:50|14717|14637|14717.85|14637.85|14717.85|14637.85|14716.85|14636.85|10
1727977380000|2024-10-03 17:43:00|14718.02|14638.02|14723.77|14643.77|14723.77|14643.77|14718.02|14638.02|10
1727977390000|2024-10-03 17:43:10|14724.03|14644.03|14722.88|14642.88|14724.34|14644.34|14722.87|14642.87|9
1727977400000|2024-10-03 17:43:20|14722.82|14642.82|14724.47|14644.47|14725.67|14645.67|14722.82|14642.82|10
1727977410000|2024-10-03 17:43:30|14724.13|14644.13|14733.85|14653.85|14733.98|14653.98|14724.13|14644.13|10
1727977420000|2024-10-03 17:43:40|14734.32|14654.32|14734.16|14654.16|14734.65|14654.65|14733.33|14653.33|10
1727977430000|2024-10-03 17:43:50|14733.47|14653.47|14732.65|14652.65|14733.47|14653.47|14732.45|14652.45|9
1727977440000|2024-10-03 17:44:00|14732.57|14652.57|14735.15|14655.15|14735.15|14655.15|14732.38|14652.38|10
1727977450000|2024-10-03 17:44:10|14735.07|14655.07|14737.66|14657.66|14737.73|14657.73|14735.07|14655.07|10
1727977460000|2024-10-03 17:44:20|14738.11|14658.11|14739.37|14659.37|14739.37|14659.37|14737.66|14657.66|10
1727977470000|2024-10-03 17:44:30|14739.12|14659.12|14744.58|14664.58|14744.58|14664.58|14739.12|14659.12|9
1727977480000|2024-10-03 17:44:40|14744.67|14664.67|14752.14|14672.14|14752.55|14672.55|14744.67|14664.67|10
1727977490000|2024-10-03 17:44:50|14752.23|14672.23|14750.62|14670.62|14752.55|14672.55|14750.62|14670.62|10
1727977500000|2024-10-03 17:45:00|14751.53|14671.53|14752.58|14672.58|14753.8|14673.8|14751.4|14671.4|10
1727977510000|2024-10-03 17:45:10|14751|14671|14746.38|14666.38|14751.12|14671.12|14746.38|14666.38|10
1727977520000|2024-10-03 17:45:20|14746.53|14666.53|14746.34|14666.34|14746.53|14666.53|14745.36|14665.36|10
1727977530000|2024-10-03 17:45:30|14746.33|14666.33|14745.91|14665.91|14746.33|14666.33|14745.91|14665.91|8
1727977540000|2024-10-03 17:45:40|14745.96|14665.96|14746.12|14666.12|14746.63|14666.63|14745.15|14665.15|10
1727977550000|2024-10-03 17:45:50|14744.72|14664.72|14746.57|14666.57|14746.57|14666.57|14744.69|14664.69|10
1727977560000|2024-10-03 17:46:00|14746.55|14666.55|14749.77|14669.77|14749.77|14669.77|14746.55|14666.55|10
1727977570000|2024-10-03 17:46:10|14749.81|14669.81|14747.84|14667.84|14750.12|14670.12|14746.91|14666.91|10
1727977580000|2024-10-03 17:46:20|14748.61|14668.61|14748.54|14668.54|14749.19|14669.19|14748.4|14668.4|9
1727977590000|2024-10-03 17:46:30|14750.37|14670.37|14751.65|14671.65|14752.14|14672.14|14750.37|14670.37|9
1727977600000|2024-10-03 17:46:40|14751.63|14671.63|14755.3|14675.3|14755.3|14675.3|14751.58|14671.58|10
1727977610000|2024-10-03 17:46:50|14755.94|14675.94|14756.46|14676.46|14756.46|14676.46|14755.92|14675.92|9
1727977620000|2024-10-03 17:47:00|14757.15|14677.15|14755.71|14675.71|14758.28|14678.28|14755.53|14675.53|10
1727977630000|2024-10-03 17:47:10|14756.09|14676.09|14757.55|14677.55|14758.33|14678.33|14755.49|14675.49|9
1727977640000|2024-10-03 17:47:20|14757.54|14677.54|14758.2|14678.2|14758.2|14678.2|14757.28|14677.28|8
1727977650000|2024-10-03 17:47:30|14757.47|14677.47|14759.7|14679.7|14759.7|14679.7|14757.47|14677.47|10
1727977660000|2024-10-03 17:47:40|14759.21|14679.21|14758.96|14678.96|14759.77|14679.77|14758.22|14678.22|10
1727977670000|2024-10-03 17:47:50|14758.67|14678.67|14767.18|14687.18|14767.48|14687.48|14758.36|14678.36|9
1727977680000|2024-10-03 17:48:00|14767.23|14687.23|14767.23|14687.23|14767.41|14687.41|14765.2|14685.2|9
1727977690000|2024-10-03 17:48:10|14766.97|14686.97|14764.9|14684.9|14766.97|14686.97|14764.9|14684.9|10
1727977700000|2024-10-03 17:48:20|14763.45|14683.45|14765.69|14685.69|14765.69|14685.69|14763.45|14683.45|10
1727977710000|2024-10-03 17:48:30|14764.93|14684.93|14766.96|14686.96|14766.96|14686.96|14764.93|14684.93|10
1727977720000|2024-10-03 17:48:40|14767|14687|14764.47|14684.47|14767|14687|14764.47|14684.47|9
1727977730000|2024-10-03 17:48:50|14764.14|14684.14|14764.69|14684.69|14764.71|14684.71|14764.14|14684.14|10
1727977740000|2024-10-03 17:49:00|14764.36|14684.36|14765.04|14685.04|14765.04|14685.04|14761.81|14681.81|9
1727977750000|2024-10-03 17:49:10|14765.06|14685.06|14765.65|14685.65|14765.96|14685.96|14764.86|14684.86|10
1727977760000|2024-10-03 17:49:20|14766.04|14686.04|14762.57|14682.57|14766.04|14686.04|14762.53|14682.53|10
1727977770000|2024-10-03 17:49:30|14763.39|14683.39|14765.78|14685.78|14765.78|14685.78|14763.31|14683.31|10
1727977780000|2024-10-03 17:49:40|14765.91|14685.91|14764.97|14684.97|14766.02|14686.02|14764.97|14684.97|9
1727977790000|2024-10-03 17:49:50|14764.86|14684.86|14764.08|14684.08|14765.1|14685.1|14764.01|14684.01|9
1727977800000|2024-10-03 17:50:00|14763.38|14683.38|14764.35|14684.35|14764.35|14684.35|14762.4|14682.4|10
1727977810000|2024-10-03 17:50:10|14764.58|14684.58|14762.6|14682.6|14764.58|14684.58|14762.57|14682.57|10
1727977820000|2024-10-03 17:50:20|14762.55|14682.55|14761.22|14681.22|14763.71|14683.71|14761.22|14681.22|9
1727977830000|2024-10-03 17:50:30|14761.37|14681.37|14760.29|14680.29|14761.39|14681.39|14760.29|14680.29|10
1727977840000|2024-10-03 17:50:40|14760.32|14680.32|14757.36|14677.36|14760.32|14680.32|14757.36|14677.36|7
1727977850000|2024-10-03 17:50:50|14757.4|14677.4|14757.07|14677.07|14758.03|14678.03|14756.75|14676.75|9
1727977860000|2024-10-03 17:51:00|14757.17|14677.17|14757.27|14677.27|14758.9|14678.9|14757.17|14677.17|10
1727977870000|2024-10-03 17:51:10|14757.23|14677.23|14755.08|14675.08|14757.23|14677.23|14755.08|14675.08|10
1727977880000|2024-10-03 17:51:20|14755.03|14675.03|14755.43|14675.43|14757.12|14677.12|14754.91|14674.91|9
1727977890000|2024-10-03 17:51:30|14756.57|14676.57|14756.76|14676.76|14757.19|14677.19|14756.4|14676.4|10
1727977900000|2024-10-03 17:51:40|14757.73|14677.73|14760.92|14680.92|14760.92|14680.92|14757.73|14677.73|10
1727977910000|2024-10-03 17:51:50|14761.54|14681.54|14762.42|14682.42|14763.22|14683.22|14761.28|14681.28|10
1727977920000|2024-10-03 17:52:00|14762.52|14682.52|14764.2|14684.2|14764.7|14684.7|14762.52|14682.52|10
1727977930000|2024-10-03 17:52:10|14764.18|14684.18|14762.73|14682.73|14764.21|14684.21|14762.73|14682.73|10
1727977940000|2024-10-03 17:52:20|14762.72|14682.72|14762.26|14682.26|14763.26|14683.26|14761.75|14681.75|10
1727977950000|2024-10-03 17:52:30|14762.6|14682.6|14761.56|14681.56|14762.6|14682.6|14760.51|14680.51|8
1727977960000|2024-10-03 17:52:40|14761.85|14681.85|14762.37|14682.37|14762.37|14682.37|14760.94|14680.94|8
1727977970000|2024-10-03 17:52:50|14762.16|14682.16|14762.8|14682.8|14762.93|14682.93|14762.16|14682.16|8
1727977980000|2024-10-03 17:53:00|14762.49|14682.49|14762.71|14682.71|14762.71|14682.71|14762.44|14682.44|10
1727977990000|2024-10-03 17:53:10|14762.75|14682.75|14765.04|14685.04|14765.04|14685.04|14762.75|14682.75|10
1727978000000|2024-10-03 17:53:20|14765.03|14685.03|14767.19|14687.19|14767.93|14687.93|14765.02|14685.02|10
1727978010000|2024-10-03 17:53:30|14767.21|14687.21|14767.29|14687.29|14768.25|14688.25|14767.21|14687.21|10
1727978020000|2024-10-03 17:53:40|14767.73|14687.73|14771.37|14691.37|14771.37|14691.37|14767.73|14687.73|10
1727978030000|2024-10-03 17:53:50|14771.45|14691.45|14776.37|14696.37|14776.37|14696.37|14771.45|14691.45|9
1727978040000|2024-10-03 17:54:00|14777.92|14697.92|14778.58|14698.58|14778.63|14698.63|14777.92|14697.92|10
1727978050000|2024-10-03 17:54:10|14778.52|14698.52|14781.2|14701.2|14781.33|14701.33|14778.2|14698.2|8
1727978060000|2024-10-03 17:54:20|14780.87|14700.87|14781.72|14701.72|14781.72|14701.72|14780.48|14700.48|10
1727978070000|2024-10-03 17:54:30|14781.74|14701.74|14781.5|14701.5|14783.04|14703.04|14781.48|14701.48|10
1727978080000|2024-10-03 17:54:40|14781.13|14701.13|14781.95|14701.95|14782.63|14702.63|14781.04|14701.04|10
1727978090000|2024-10-03 17:54:50|14782.45|14702.45|14784.2|14704.2|14784.2|14704.2|14782.45|14702.45|10
1727978100000|2024-10-03 17:55:00|14784.81|14704.81|14786.29|14706.29|14786.59|14706.59|14784.81|14704.81|9
1727978110000|2024-10-03 17:55:10|14786.77|14706.77|14788.29|14708.29|14788.29|14708.29|14786.67|14706.67|10
1727978120000|2024-10-03 17:55:20|14788.25|14708.25|14786.42|14706.42|14788.25|14708.25|14786.42|14706.42|8
1727978130000|2024-10-03 17:55:30|14786.23|14706.23|14788.59|14708.59|14788.6|14708.6|14785.58|14705.58|10
1727978140000|2024-10-03 17:55:40|14788.58|14708.58|14786.94|14706.94|14788.58|14708.58|14786.94|14706.94|8
1727978150000|2024-10-03 17:55:50|14787.18|14707.18|14786.2|14706.2|14787.5|14707.5|14786.2|14706.2|10
1727978160000|2024-10-03 17:56:00|14786.05|14706.05|14785.17|14705.17|14786.1|14706.1|14785|14705|8
1727978170000|2024-10-03 17:56:10|14784.77|14704.77|14783.11|14703.11|14784.88|14704.88|14782.24|14702.24|10
1727978180000|2024-10-03 17:56:20|14783.15|14703.15|14782.34|14702.34|14783.17|14703.17|14782.34|14702.34|9
1727978190000|2024-10-03 17:56:30|14781.92|14701.92|14781.81|14701.81|14782.31|14702.31|14781.58|14701.58|9
1727978200000|2024-10-03 17:56:40|14779.05|14699.05|14778.43|14698.43|14779.09|14699.09|14778.26|14698.26|10
1727978210000|2024-10-03 17:56:50|14778.7|14698.7|14778.94|14698.94|14779.61|14699.61|14778.67|14698.67|8
1727978220000|2024-10-03 17:57:00|14778.93|14698.93|14777.43|14697.43|14778.93|14698.93|14777.43|14697.43|9
1727978230000|2024-10-03 17:57:10|14777.42|14697.42|14777.14|14697.14|14777.43|14697.43|14776.72|14696.72|9
1727978240000|2024-10-03 17:57:20|14779.79|14699.79|14777.62|14697.62|14779.8|14699.8|14777.62|14697.62|9
1727978250000|2024-10-03 17:57:30|14777.61|14697.61|14776.29|14696.29|14777.93|14697.93|14776.16|14696.16|10
1727978260000|2024-10-03 17:57:40|14776.16|14696.16|14775.43|14695.43|14776.16|14696.16|14775.05|14695.05|8
1727978270000|2024-10-03 17:57:50|14775.4|14695.4|14773.74|14693.74|14775.65|14695.65|14773.74|14693.74|10
1727978280000|2024-10-03 17:58:00|14773.43|14693.43|14770.58|14690.58|14773.43|14693.43|14770.58|14690.58|9
1727978290000|2024-10-03 17:58:10|14770.92|14690.92|14771.51|14691.51|14771.54|14691.54|14770.74|14690.74|10
1727978300000|2024-10-03 17:58:20|14772.73|14692.73|14774.11|14694.11|14774.11|14694.11|14772.13|14692.13|10
1727978310000|2024-10-03 17:58:30|14773.74|14693.74|14774.91|14694.91|14774.91|14694.91|14773.69|14693.69|10
1727978320000|2024-10-03 17:58:40|14774.22|14694.22|14775.55|14695.55|14775.73|14695.73|14774.13|14694.13|9
1727978330000|2024-10-03 17:58:50|14775.71|14695.71|14774.92|14694.92|14775.71|14695.71|14774.92|14694.92|8
1727978340000|2024-10-03 17:59:00|14774.91|14694.91|14774.78|14694.78|14775.89|14695.89|14773.8|14693.8|10
1727978350000|2024-10-03 17:59:10|14774.58|14694.58|14775.86|14695.86|14776.63|14696.63|14774.58|14694.58|10
1727978360000|2024-10-03 17:59:20|14776.36|14696.36|14777.87|14697.87|14778.65|14698.65|14776.36|14696.36|10
1727978370000|2024-10-03 17:59:30|14778.31|14698.31|14778.22|14698.22|14778.31|14698.31|14777.39|14697.39|7
1727978380000|2024-10-03 17:59:40|14778.88|14698.88|14778.22|14698.22|14779.59|14699.59|14778.18|14698.18|10
1727978390000|2024-10-03 17:59:50|14778.29|14698.29|14778.09|14698.09|14778.45|14698.45|14777.88|14697.88|8
1727978400000|2024-10-03 18:00:00|14777.89|14697.89|14778.67|14698.67|14778.9|14698.9|14777.66|14697.66|10
1727978410000|2024-10-03 18:00:10|14778.85|14698.85|14782.06|14702.06|14782.06|14702.06|14778.15|14698.15|9
1727978420000|2024-10-03 18:00:20|14782.45|14702.45|14781.37|14701.37|14782.45|14702.45|14781.17|14701.17|9
1727978430000|2024-10-03 18:00:30|14781.32|14701.32|14778.48|14698.48|14781.32|14701.32|14778.48|14698.48|10
1727978440000|2024-10-03 18:00:40|14778.86|14698.86|14779.03|14699.03|14779.4|14699.4|14778.86|14698.86|10
1727978450000|2024-10-03 18:00:50|14778.39|14698.39|14777.85|14697.85|14778.39|14698.39|14777.51|14697.51|8
1727978460000|2024-10-03 18:01:00|14777.84|14697.84|14777.91|14697.91|14778.46|14698.46|14777.37|14697.37|10
1727978470000|2024-10-03 18:01:10|14777.86|14697.86|14779.39|14699.39|14779.39|14699.39|14776.58|14696.58|8
1727978480000|2024-10-03 18:01:20|14779.35|14699.35|14779.94|14699.94|14779.97|14699.97|14778.8|14698.8|10
1727978490000|2024-10-03 18:01:30|14779.91|14699.91|14779.5|14699.5|14779.94|14699.94|14779.5|14699.5|8
1727978500000|2024-10-03 18:01:40|14779.45|14699.45|14782.96|14702.96|14782.96|14702.96|14779.45|14699.45|10
1727978510000|2024-10-03 18:01:50|14782.98|14702.98|14782.33|14702.33|14783|14703|14782.09|14702.09|9
1727978520000|2024-10-03 18:02:00|14782.8|14702.8|14780.72|14700.72|14783.05|14703.05|14780.72|14700.72|9
1727978530000|2024-10-03 18:02:10|14779.63|14699.63|14774.43|14694.43|14779.63|14699.63|14774.43|14694.43|10
1727978540000|2024-10-03 18:02:20|14773.11|14693.11|14772.79|14692.79|14773.83|14693.83|14772.69|14692.69|9
1727978550000|2024-10-03 18:02:30|14772.81|14692.81|14773.07|14693.07|14773.75|14693.75|14772.36|14692.36|10
1727978560000|2024-10-03 18:02:40|14772.96|14692.96|14771.35|14691.35|14773.33|14693.33|14771.35|14691.35|7
1727978570000|2024-10-03 18:02:50|14771.69|14691.69|14770.03|14690.03|14771.69|14691.69|14770.03|14690.03|7
1727978580000|2024-10-03 18:03:00|14769.43|14689.43|14769.43|14689.43|14770.4|14690.4|14769.38|14689.38|10
1727978590000|2024-10-03 18:03:10|14769.67|14689.67|14770.06|14690.06|14770.06|14690.06|14769.3|14689.3|8
1727978600000|2024-10-03 18:03:20|14769.98|14689.98|14772|14692|14772|14692|14769.74|14689.74|10
1727978610000|2024-10-03 18:03:30|14772.28|14692.28|14775.14|14695.14|14775.14|14695.14|14772.28|14692.28|10
1727978620000|2024-10-03 18:03:40|14774.81|14694.81|14776.21|14696.21|14776.21|14696.21|14774.81|14694.81|10
1727978630000|2024-10-03 18:03:50|14776.72|14696.72|14777.52|14697.52|14777.96|14697.96|14776.72|14696.72|10
1727978640000|2024-10-03 18:04:00|14777.53|14697.53|14778.79|14698.79|14778.92|14698.92|14777.53|14697.53|8
1727978650000|2024-10-03 18:04:10|14779.01|14699.01|14777.96|14697.96|14779.3|14699.3|14777.96|14697.96|9
1727978660000|2024-10-03 18:04:20|14777.5|14697.5|14781.84|14701.84|14781.84|14701.84|14777.47|14697.47|8
1727978670000|2024-10-03 18:04:30|14781.6|14701.6|14782.69|14702.69|14782.69|14702.69|14781.6|14701.6|9
1727978680000|2024-10-03 18:04:40|14783.09|14703.09|14782.52|14702.52|14783.64|14703.64|14782.3|14702.3|6
1727978690000|2024-10-03 18:04:50|14782.65|14702.65|14781.12|14701.12|14782.97|14702.97|14781.12|14701.12|10
1727978700000|2024-10-03 18:05:00|14781.13|14701.13|14780.28|14700.28|14781.13|14701.13|14780.28|14700.28|9
1727978710000|2024-10-03 18:05:10|14780.73|14700.73|14781.18|14701.18|14781.37|14701.37|14779.98|14699.98|10
1727978720000|2024-10-03 18:05:20|14780.87|14700.87|14782.57|14702.57|14782.87|14702.87|14780.87|14700.87|9
1727978730000|2024-10-03 18:05:30|14783.02|14703.02|14784.33|14704.33|14784.33|14704.33|14782.71|14702.71|10
1727978740000|2024-10-03 18:05:40|14784.14|14704.14|14782.72|14702.72|14784.84|14704.84|14782.72|14702.72|10
1727978750000|2024-10-03 18:05:50|14782.14|14702.14|14781.68|14701.68|14782.14|14702.14|14781.68|14701.68|9
1727978760000|2024-10-03 18:06:00|14781.8|14701.8|14780.89|14700.89|14782.57|14702.57|14780.89|14700.89|10
1727978770000|2024-10-03 18:06:10|14780.87|14700.87|14778.05|14698.05|14780.87|14700.87|14778.05|14698.05|10
1727978780000|2024-10-03 18:06:20|14778.48|14698.48|14780.1|14700.1|14780.1|14700.1|14777.07|14697.07|9
1727978790000|2024-10-03 18:06:30|14780.06|14700.06|14780.83|14700.83|14781.09|14701.09|14780.06|14700.06|10
1727978800000|2024-10-03 18:06:40|14780.54|14700.54|14780.72|14700.72|14781.03|14701.03|14780.53|14700.53|9
1727978810000|2024-10-03 18:06:50|14780.3|14700.3|14781.03|14701.03|14781.31|14701.31|14780.3|14700.3|10
1727978820000|2024-10-03 18:07:00|14781.02|14701.02|14779.82|14699.82|14782.15|14702.15|14779.82|14699.82|8
1727978830000|2024-10-03 18:07:10|14779.68|14699.68|14778.61|14698.61|14780.13|14700.13|14778.58|14698.58|9
1727978840000|2024-10-03 18:07:20|14779.26|14699.26|14779.12|14699.12|14779.38|14699.38|14778.94|14698.94|9
1727978850000|2024-10-03 18:07:30|14779.09|14699.09|14777.74|14697.74|14779.16|14699.16|14777.74|14697.74|8
1727978860000|2024-10-03 18:07:40|14776.5|14696.5|14774.41|14694.41|14776.5|14696.5|14774.4|14694.4|9
1727978870000|2024-10-03 18:07:50|14774.42|14694.42|14774.69|14694.69|14774.96|14694.96|14774.4|14694.4|8
1727978880000|2024-10-03 18:08:00|14774.33|14694.33|14776|14696|14776.03|14696.03|14774.33|14694.33|9
1727978890000|2024-10-03 18:08:10|14776.04|14696.04|14776.94|14696.94|14776.94|14696.94|14775.93|14695.93|8
1727978900000|2024-10-03 18:08:20|14776.93|14696.93|14777.65|14697.65|14777.81|14697.81|14776.92|14696.92|9
1727978910000|2024-10-03 18:08:30|14777.62|14697.62|14776.44|14696.44|14777.62|14697.62|14775.98|14695.98|7
1727978920000|2024-10-03 18:08:40|14776.1|14696.1|14774.36|14694.36|14776.1|14696.1|14774.29|14694.29|10
1727978930000|2024-10-03 18:08:50|14775.18|14695.18|14774.55|14694.55|14775.18|14695.18|14774.53|14694.53|7
1727978940000|2024-10-03 18:09:00|14775.22|14695.22|14769.47|14689.47|14775.22|14695.22|14769.47|14689.47|10
1727978950000|2024-10-03 18:09:10|14769.46|14689.46|14769.12|14689.12|14769.46|14689.46|14768.13|14688.13|9
1727978960000|2024-10-03 18:09:20|14769|14689|14767.23|14687.23|14769|14689|14767.14|14687.14|9
1727978970000|2024-10-03 18:09:30|14767.7|14687.7|14769.08|14689.08|14769.08|14689.08|14767.6|14687.6|8
1727978980000|2024-10-03 18:09:40|14769.21|14689.21|14767.82|14687.82|14769.55|14689.55|14767.82|14687.82|10
1727978990000|2024-10-03 18:09:50|14768.11|14688.11|14768.73|14688.73|14768.87|14688.87|14768.11|14688.11|9
1727979000000|2024-10-03 18:10:00|14768.1|14688.1|14768.82|14688.82|14768.82|14688.82|14767.72|14687.72|8
1727979010000|2024-10-03 18:10:10|14768.83|14688.83|14768.93|14688.93|14769.45|14689.45|14768.83|14688.83|6
1727979020000|2024-10-03 18:10:20|14768.77|14688.77|14770.39|14690.39|14770.39|14690.39|14768.46|14688.46|9
1727979030000|2024-10-03 18:10:30|14769.7|14689.7|14769.96|14689.96|14769.96|14689.96|14769.7|14689.7|7
1727979040000|2024-10-03 18:10:40|14770.01|14690.01|14773.39|14693.39|14773.39|14693.39|14770.01|14690.01|9
1727979050000|2024-10-03 18:10:50|14773.49|14693.49|14773.28|14693.28|14773.54|14693.54|14773.15|14693.15|6
1727979060000|2024-10-03 18:11:00|14773.2|14693.2|14771.43|14691.43|14773.2|14693.2|14770.72|14690.72|8
1727979070000|2024-10-03 18:11:10|14771.44|14691.44|14771.27|14691.27|14772.77|14692.77|14771.27|14691.27|10
1727979080000|2024-10-03 18:11:20|14770.73|14690.73|14769.67|14689.67|14770.73|14690.73|14769.67|14689.67|10
1727979090000|2024-10-03 18:11:30|14769.63|14689.63|14770.73|14690.73|14770.73|14690.73|14769.6|14689.6|8
1727979100000|2024-10-03 18:11:40|14769.36|14689.36|14768.22|14688.22|14770.09|14690.09|14768.22|14688.22|9
1727979110000|2024-10-03 18:11:50|14768.2|14688.2|14768.5|14688.5|14768.5|14688.5|14767.42|14687.42|9
1727979120000|2024-10-03 18:12:00|14768.47|14688.47|14768.95|14688.95|14768.95|14688.95|14768.21|14688.21|9
1727979130000|2024-10-03 18:12:10|14768.97|14688.97|14769.48|14689.48|14769.81|14689.81|14768.28|14688.28|9
1727979140000|2024-10-03 18:12:20|14769.49|14689.49|14770.3|14690.3|14770.32|14690.32|14769.46|14689.46|8
1727979150000|2024-10-03 18:12:30|14770.09|14690.09|14771.32|14691.32|14771.47|14691.47|14770.08|14690.08|8
1727979160000|2024-10-03 18:12:40|14770.89|14690.89|14770.81|14690.81|14771.3|14691.3|14770.81|14690.81|9
1727979170000|2024-10-03 18:12:50|14770.83|14690.83|14773.85|14693.85|14773.85|14693.85|14770.8|14690.8|10
1727979180000|2024-10-03 18:13:00|14774.39|14694.39|14773.34|14693.34|14774.94|14694.94|14773.34|14693.34|10
1727979190000|2024-10-03 18:13:10|14773.31|14693.31|14773.22|14693.22|14773.93|14693.93|14772.44|14692.44|10
1727979200000|2024-10-03 18:13:20|14772.79|14692.79|14771.42|14691.42|14772.8|14692.8|14771.42|14691.42|9
1727979210000|2024-10-03 18:13:30|14771.31|14691.31|14771.42|14691.42|14771.71|14691.71|14771.31|14691.31|9
1727979220000|2024-10-03 18:13:40|14771.4|14691.4|14772.89|14692.89|14773.11|14693.11|14771.4|14691.4|9
1727979230000|2024-10-03 18:13:50|14772.9|14692.9|14775.82|14695.82|14775.82|14695.82|14772.9|14692.9|9
1727979240000|2024-10-03 18:14:00|14774.79|14694.79|14773.47|14693.47|14774.79|14694.79|14772.64|14692.64|10
1727979250000|2024-10-03 18:14:10|14773.74|14693.74|14773|14693|14773.87|14693.87|14772.52|14692.52|10
1727979260000|2024-10-03 18:14:20|14773.46|14693.46|14773.46|14693.46|14773.88|14693.88|14773.2|14693.2|10
1727979270000|2024-10-03 18:14:30|14773.52|14693.52|14774.48|14694.48|14774.48|14694.48|14773.52|14693.52|9
1727979280000|2024-10-03 18:14:40|14774.49|14694.49|14775.76|14695.76|14775.76|14695.76|14774.49|14694.49|8
1727979290000|2024-10-03 18:14:50|14775.51|14695.51|14777.46|14697.46|14777.81|14697.81|14775.27|14695.27|10
1727979300000|2024-10-03 18:15:00|14777.24|14697.24|14777.23|14697.23|14777.44|14697.44|14776.85|14696.85|10
1727979310000|2024-10-03 18:15:10|14776.95|14696.95|14776.62|14696.62|14776.95|14696.95|14776.27|14696.27|10
1727979320000|2024-10-03 18:15:20|14776.76|14696.76|14776.73|14696.73|14777.1|14697.1|14776.65|14696.65|9
1727979330000|2024-10-03 18:15:30|14777|14697|14775.38|14695.38|14777.33|14697.33|14775.37|14695.37|9
1727979340000|2024-10-03 18:15:40|14775.67|14695.67|14773|14693|14775.67|14695.67|14773|14693|8
1727979350000|2024-10-03 18:15:50|14772.99|14692.99|14774.83|14694.83|14774.83|14694.83|14772.99|14692.99|8
1727979360000|2024-10-03 18:16:00|14774.84|14694.84|14779.31|14699.31|14779.31|14699.31|14774.82|14694.82|9
1727979370000|2024-10-03 18:16:10|14779.3|14699.3|14782.3|14702.3|14782.3|14702.3|14779.3|14699.3|9
1727979380000|2024-10-03 18:16:20|14782.33|14702.33|14783.06|14703.06|14783.3|14703.3|14782.33|14702.33|9
1727979390000|2024-10-03 18:16:30|14783.05|14703.05|14784.19|14704.19|14784.19|14704.19|14782.86|14702.86|9
1727979400000|2024-10-03 18:16:40|14784.74|14704.74|14784.27|14704.27|14784.74|14704.74|14784.03|14704.03|10
1727979410000|2024-10-03 18:16:50|14784.66|14704.66|14784.98|14704.98|14784.98|14704.98|14784.02|14704.02|10
1727979420000|2024-10-03 18:17:00|14785.07|14705.07|14785.45|14705.45|14786.2|14706.2|14785.07|14705.07|9
1727979430000|2024-10-03 18:17:10|14785.28|14705.28|14784.69|14704.69|14786.64|14706.64|14784.69|14704.69|9
1727979440000|2024-10-03 18:17:20|14784.65|14704.65|14789.21|14709.21|14790.27|14710.27|14784.65|14704.65|9
1727979450000|2024-10-03 18:17:30|14789.78|14709.78|14790.19|14710.19|14790.26|14710.26|14789.68|14709.68|10
1727979460000|2024-10-03 18:17:40|14790.53|14710.53|14789.77|14709.77|14790.53|14710.53|14789.76|14709.76|8
1727979470000|2024-10-03 18:17:50|14789.62|14709.62|14790.01|14710.01|14790.02|14710.02|14789.58|14709.58|9
1727979480000|2024-10-03 18:18:00|14789.53|14709.53|14786.3|14706.3|14789.53|14709.53|14786.3|14706.3|10
1727979490000|2024-10-03 18:18:10|14786.71|14706.71|14785.89|14705.89|14787.12|14707.12|14785.56|14705.56|9
1727979500000|2024-10-03 18:18:20|14786.31|14706.31|14785.77|14705.77|14786.31|14706.31|14785.42|14705.42|10
1727979510000|2024-10-03 18:18:30|14785.81|14705.81|14786.73|14706.73|14786.76|14706.76|14785.7|14705.7|9
1727979520000|2024-10-03 18:18:40|14786.86|14706.86|14787.99|14707.99|14787.99|14707.99|14786.86|14706.86|10
1727979530000|2024-10-03 18:18:50|14788.1|14708.1|14789.83|14709.83|14789.83|14709.83|14788.1|14708.1|10
1727979540000|2024-10-03 18:19:00|14793.54|14713.54|14794.43|14714.43|14794.43|14714.43|14793.48|14713.48|9
1727979550000|2024-10-03 18:19:10|14794.08|14714.08|14795.54|14715.54|14795.54|14715.54|14794.08|14714.08|8
1727979560000|2024-10-03 18:19:20|14795.7|14715.7|14799.09|14719.09|14799.19|14719.19|14795.62|14715.62|10
1727979570000|2024-10-03 18:19:30|14798.58|14718.58|14799.01|14719.01|14799.01|14719.01|14798.52|14718.52|10
1727979580000|2024-10-03 18:19:40|14799.06|14719.06|14805.02|14725.02|14805.02|14725.02|14799.06|14719.06|10
1727979590000|2024-10-03 18:19:50|14805.21|14725.21|14805.6|14725.6|14805.6|14725.6|14804.76|14724.76|10
1727979600000|2024-10-03 18:20:00|14806.29|14726.29|14822.74|14742.74|14822.74|14742.74|14806.12|14726.12|10
1727979610000|2024-10-03 18:20:10|14824.17|14744.17|14823.84|14743.84|14825.94|14745.94|14823.84|14743.84|10
1727979620000|2024-10-03 18:20:20|14823.83|14743.83|14826.41|14746.41|14826.41|14746.41|14823.83|14743.83|10
1727979630000|2024-10-03 18:20:30|14827.01|14747.01|14828.98|14748.98|14829.41|14749.41|14827.01|14747.01|10
1727979640000|2024-10-03 18:20:40|14828.91|14748.91|14828.47|14748.47|14828.91|14748.91|14826.04|14746.04|10
1727979650000|2024-10-03 18:20:50|14828.44|14748.44|14829.74|14749.74|14830.25|14750.25|14828.39|14748.39|9
1727979660000|2024-10-03 18:21:00|14830.12|14750.12|14830.31|14750.31|14830.63|14750.63|14829.36|14749.36|9
1727979670000|2024-10-03 18:21:10|14830.41|14750.41|14831.33|14751.33|14831.33|14751.33|14830.24|14750.24|8
1727979680000|2024-10-03 18:21:20|14831.36|14751.36|14832.48|14752.48|14832.54|14752.54|14831.36|14751.36|10
1727979690000|2024-10-03 18:21:30|14832.98|14752.98|14830.31|14750.31|14833.07|14753.07|14829.81|14749.81|10
1727979700000|2024-10-03 18:21:40|14830.27|14750.27|14831.25|14751.25|14831.4|14751.4|14830.27|14750.27|9
1727979710000|2024-10-03 18:21:50|14830.69|14750.69|14828.79|14748.79|14830.69|14750.69|14828.79|14748.79|10
1727979720000|2024-10-03 18:22:00|14828.77|14748.77|14823.57|14743.57|14828.77|14748.77|14822.01|14742.01|10
1727979730000|2024-10-03 18:22:10|14821.56|14741.56|14810.53|14730.53|14821.56|14741.56|14810.53|14730.53|9
1727979740000|2024-10-03 18:22:20|14804.34|14724.34|14799.48|14719.48|14804.34|14724.34|14799.48|14719.48|10
1727979750000|2024-10-03 18:22:30|14799.7|14719.7|14800.16|14720.16|14801.5|14721.5|14799.7|14719.7|10
1727979760000|2024-10-03 18:22:40|14799.19|14719.19|14800.34|14720.34|14800.34|14720.34|14799.09|14719.09|9
1727979770000|2024-10-03 18:22:50|14801.1|14721.1|14803.96|14723.96|14803.96|14723.96|14800.95|14720.95|10
1727979780000|2024-10-03 18:23:00|14803.31|14723.31|14802.66|14722.66|14804.28|14724.28|14802.66|14722.66|9
1727979790000|2024-10-03 18:23:10|14802.82|14722.82|14801.54|14721.54|14802.82|14722.82|14801.53|14721.53|9
1727979800000|2024-10-03 18:23:20|14802.15|14722.15|14801.85|14721.85|14802.87|14722.87|14801.85|14721.85|10
1727979810000|2024-10-03 18:23:30|14801.87|14721.87|14804.86|14724.86|14804.86|14724.86|14801.87|14721.87|10
1727979820000|2024-10-03 18:23:40|14804.89|14724.89|14804.56|14724.56|14804.99|14724.99|14804.47|14724.47|10
1727979830000|2024-10-03 18:23:50|14804.33|14724.33|14804.93|14724.93|14804.93|14724.93|14804.21|14724.21|8
1727979840000|2024-10-03 18:24:00|14806.04|14726.04|14804.9|14724.9|14806.1|14726.1|14804.82|14724.82|10
1727979850000|2024-10-03 18:24:10|14804.89|14724.89|14804.45|14724.45|14804.91|14724.91|14804.43|14724.43|9
1727979860000|2024-10-03 18:24:20|14804.22|14724.22|14803.41|14723.41|14804.36|14724.36|14803.28|14723.28|10
1727979870000|2024-10-03 18:24:30|14803.26|14723.26|14800.01|14720.01|14803.26|14723.26|14800.01|14720.01|9
1727979880000|2024-10-03 18:24:40|14800.52|14720.52|14797.15|14717.15|14800.52|14720.52|14797.15|14717.15|10
1727979890000|2024-10-03 18:24:50|14796.19|14716.19|14797.57|14717.57|14798|14718|14796.19|14716.19|9
1727979900000|2024-10-03 18:25:00|14797.86|14717.86|14802.92|14722.92|14802.92|14722.92|14797.86|14717.86|10
1727979910000|2024-10-03 18:25:10|14803.52|14723.52|14806.1|14726.1|14806.18|14726.18|14803.52|14723.52|10
1727979920000|2024-10-03 18:25:20|14805.79|14725.79|14806.33|14726.33|14806.33|14726.33|14805.66|14725.66|7
1727979930000|2024-10-03 18:25:30|14806.06|14726.06|14805.89|14725.89|14806.32|14726.32|14805.72|14725.72|7
1727979940000|2024-10-03 18:25:40|14806.08|14726.08|14806.32|14726.32|14806.56|14726.56|14806.08|14726.08|8
1727979950000|2024-10-03 18:25:50|14806.04|14726.04|14806.28|14726.28|14806.88|14726.88|14806.04|14726.04|9
1727979960000|2024-10-03 18:26:00|14806.06|14726.06|14804.88|14724.88|14806.39|14726.39|14804.88|14724.88|6
1727979970000|2024-10-03 18:26:10|14804.86|14724.86|14800.73|14720.73|14804.86|14724.86|14800.73|14720.73|9
1727979980000|2024-10-03 18:26:20|14800.64|14720.64|14795.79|14715.79|14800.64|14720.64|14795.79|14715.79|10
1727979990000|2024-10-03 18:26:30|14796.24|14716.24|14796.69|14716.69|14796.76|14716.76|14795.4|14715.4|10
1727980000000|2024-10-03 18:26:40|14796.15|14716.15|14794.04|14714.04|14796.3|14716.3|14793.72|14713.72|9
1727980010000|2024-10-03 18:26:50|14794.21|14714.21|14790.85|14710.85|14794.21|14714.21|14790.85|14710.85|10
1727980020000|2024-10-03 18:27:00|14790.75|14710.75|14792.3|14712.3|14792.64|14712.64|14790.38|14710.38|10
1727980030000|2024-10-03 18:27:10|14792.22|14712.22|14793.33|14713.33|14793.33|14713.33|14791.26|14711.26|10
1727980040000|2024-10-03 18:27:20|14793.32|14713.32|14792.91|14712.91|14793.34|14713.34|14792.41|14712.41|10
1727980050000|2024-10-03 18:27:30|14792.95|14712.95|14794.45|14714.45|14794.45|14714.45|14792.95|14712.95|9
1727980060000|2024-10-03 18:27:40|14795.23|14715.23|14797.39|14717.39|14797.51|14717.51|14795.23|14715.23|10
1727980070000|2024-10-03 18:27:50|14798.12|14718.12|14800.33|14720.33|14800.81|14720.81|14798.12|14718.12|9
1727980080000|2024-10-03 18:28:00|14800.28|14720.28|14801.06|14721.06|14801.08|14721.08|14800.28|14720.28|8
1727980090000|2024-10-03 18:28:10|14801.07|14721.07|14800.99|14720.99|14801.81|14721.81|14800.99|14720.99|9
1727980100000|2024-10-03 18:28:20|14800.98|14720.98|14802.1|14722.1|14802.27|14722.27|14800.97|14720.97|10
1727980110000|2024-10-03 18:28:30|14801.58|14721.58|14802.73|14722.73|14802.73|14722.73|14801.58|14721.58|10
1727980120000|2024-10-03 18:28:40|14802.77|14722.77|14800.05|14720.05|14802.77|14722.77|14800.05|14720.05|10
1727980130000|2024-10-03 18:28:50|14799.78|14719.78|14799.46|14719.46|14800.27|14720.27|14799.46|14719.46|7
1727980140000|2024-10-03 18:29:00|14799.45|14719.45|14797.32|14717.32|14799.45|14719.45|14797.32|14717.32|9
1727980150000|2024-10-03 18:29:10|14797.28|14717.28|14797.13|14717.13|14797.28|14717.28|14796.01|14716.01|8
1727980160000|2024-10-03 18:29:20|14797.09|14717.09|14796.34|14716.34|14797.1|14717.1|14796.34|14716.34|8
1727980170000|2024-10-03 18:29:30|14796.67|14716.67|14795.63|14715.63|14797.91|14717.91|14795.44|14715.44|10
1727980180000|2024-10-03 18:29:40|14795.48|14715.48|14793.63|14713.63|14795.48|14715.48|14793.63|14713.63|9
1727980190000|2024-10-03 18:29:50|14793.58|14713.58|14793.32|14713.32|14793.93|14713.93|14793.24|14713.24|9
1727980200000|2024-10-03 18:30:00|14790.06|14710.06|14787.98|14707.98|14790.18|14710.18|14787.67|14707.67|10
1727980210000|2024-10-03 18:30:10|14787.7|14707.7|14785.47|14705.47|14787.92|14707.92|14785.47|14705.47|10
1727980220000|2024-10-03 18:30:20|14785.87|14705.87|14783.4|14703.4|14785.87|14705.87|14783.4|14703.4|9
1727980230000|2024-10-03 18:30:30|14783.36|14703.36|14783.51|14703.51|14783.51|14703.51|14782.5|14702.5|10
1727980240000|2024-10-03 18:30:40|14783.53|14703.53|14782.39|14702.39|14783.53|14703.53|14782.39|14702.39|9
1727980250000|2024-10-03 18:30:50|14782.2|14702.2|14779|14699|14782.2|14702.2|14778.81|14698.81|10
1727980260000|2024-10-03 18:31:00|14777.95|14697.95|14777.98|14697.98|14778.01|14698.01|14776.21|14696.21|10
1727980270000|2024-10-03 18:31:10|14778.02|14698.02|14778.44|14698.44|14778.44|14698.44|14777.47|14697.47|10
1727980280000|2024-10-03 18:31:20|14778.46|14698.46|14774.45|14694.45|14778.46|14698.46|14774.44|14694.44|10
1727980290000|2024-10-03 18:31:30|14774.51|14694.51|14772.82|14692.82|14774.51|14694.51|14772.82|14692.82|9
1727980300000|2024-10-03 18:31:40|14773.1|14693.1|14772.5|14692.5|14773.31|14693.31|14771.8|14691.8|10
1727980310000|2024-10-03 18:31:50|14772.46|14692.46|14773.11|14693.11|14773.44|14693.44|14772.16|14692.16|8
1727980320000|2024-10-03 18:32:00|14773.16|14693.16|14773.05|14693.05|14774.44|14694.44|14773.05|14693.05|8
1727980330000|2024-10-03 18:32:10|14773.07|14693.07|14766.04|14686.04|14773.07|14693.07|14766.04|14686.04|10
1727980340000|2024-10-03 18:32:20|14765.63|14685.63|14764.56|14684.56|14765.64|14685.64|14764.56|14684.56|9
1727980350000|2024-10-03 18:32:30|14764.47|14684.47|14764.07|14684.07|14764.47|14684.47|14763.82|14683.82|10
1727980360000|2024-10-03 18:32:40|14764.11|14684.11|14763.83|14683.83|14764.13|14684.13|14763.83|14683.83|8
1727980370000|2024-10-03 18:32:50|14763.34|14683.34|14763.77|14683.77|14764.25|14684.25|14762.98|14682.98|10
1727980380000|2024-10-03 18:33:00|14763.66|14683.66|14764.53|14684.53|14764.53|14684.53|14762.74|14682.74|9
1727980390000|2024-10-03 18:33:10|14763.72|14683.72|14764|14684|14764.02|14684.02|14762.9|14682.9|9
1727980400000|2024-10-03 18:33:20|14763.96|14683.96|14763.78|14683.78|14763.96|14683.96|14763.29|14683.29|10
1727980410000|2024-10-03 18:33:30|14764.09|14684.09|14764.53|14684.53|14765.45|14685.45|14764.05|14684.05|8
1727980420000|2024-10-03 18:33:40|14764.48|14684.48|14761.26|14681.26|14764.48|14684.48|14761.26|14681.26|9
1727980430000|2024-10-03 18:33:50|14761.25|14681.25|14760.05|14680.05|14761.25|14681.25|14760.05|14680.05|6
1727980440000|2024-10-03 18:34:00|14759.91|14679.91|14761.51|14681.51|14761.51|14681.51|14759.91|14679.91|10
1727980450000|2024-10-03 18:34:10|14761.63|14681.63|14760.45|14680.45|14763.41|14683.41|14760.24|14680.24|10
1727980460000|2024-10-03 18:34:20|14760.47|14680.47|14760.89|14680.89|14760.89|14680.89|14759.98|14679.98|9
1727980470000|2024-10-03 18:34:30|14760.87|14680.87|14760.85|14680.85|14760.87|14680.87|14760.38|14680.38|9
1727980480000|2024-10-03 18:34:40|14761.46|14681.46|14762|14682|14762.43|14682.43|14761.46|14681.46|10
1727980490000|2024-10-03 18:34:50|14762.5|14682.5|14762.53|14682.53|14763.56|14683.56|14762.5|14682.5|9
1727980500000|2024-10-03 18:35:00|14762.22|14682.22|14762.42|14682.42|14763.4|14683.4|14761.84|14681.84|9
1727980510000|2024-10-03 18:35:10|14762.43|14682.43|14764.9|14684.9|14764.9|14684.9|14762.43|14682.43|9
1727980520000|2024-10-03 18:35:20|14764.91|14684.91|14765.22|14685.22|14765.23|14685.23|14764.61|14684.61|9
1727980530000|2024-10-03 18:35:30|14765.23|14685.23|14768.17|14688.17|14768.27|14688.27|14764.96|14684.96|10
1727980540000|2024-10-03 18:35:40|14768.36|14688.36|14768.27|14688.27|14768.36|14688.36|14767.66|14687.66|9
1727980550000|2024-10-03 18:35:50|14769.14|14689.14|14769.27|14689.27|14769.29|14689.29|14769.14|14689.14|4
1727980560000|2024-10-03 18:36:00|14769.39|14689.39|14771.17|14691.17|14771.46|14691.46|14768.98|14688.98|9
1727980570000|2024-10-03 18:36:10|14771.16|14691.16|14773.53|14693.53|14773.53|14693.53|14771.11|14691.11|9
1727980580000|2024-10-03 18:36:20|14773.6|14693.6|14770.42|14690.42|14773.6|14693.6|14770.42|14690.42|10
1727980590000|2024-10-03 18:36:30|14770.41|14690.41|14769.89|14689.89|14770.41|14690.41|14769.45|14689.45|10
1727980600000|2024-10-03 18:36:40|14769.86|14689.86|14769.26|14689.26|14769.99|14689.99|14769.26|14689.26|9
1727980610000|2024-10-03 18:36:50|14769.18|14689.18|14770.2|14690.2|14770.5|14690.5|14769.05|14689.05|8
1727980620000|2024-10-03 18:37:00|14769.93|14689.93|14769.5|14689.5|14769.95|14689.95|14769.5|14689.5|10
1727980630000|2024-10-03 18:37:10|14769.63|14689.63|14768.43|14688.43|14769.63|14689.63|14768.06|14688.06|8
1727980640000|2024-10-03 18:37:20|14768.46|14688.46|14773.72|14693.72|14773.72|14693.72|14768.3|14688.3|10
1727980650000|2024-10-03 18:37:30|14773.1|14693.1|14774.57|14694.57|14774.57|14694.57|14772.56|14692.56|8
1727980660000|2024-10-03 18:37:40|14775.66|14695.66|14774.98|14694.98|14775.7|14695.7|14774.46|14694.46|9
1727980670000|2024-10-03 18:37:50|14775.04|14695.04|14773.34|14693.34|14775.04|14695.04|14773.34|14693.34|8
1727980680000|2024-10-03 18:38:00|14773.39|14693.39|14772.21|14692.21|14773.39|14693.39|14771.68|14691.68|10
1727980690000|2024-10-03 18:38:10|14772.13|14692.13|14773.6|14693.6|14773.6|14693.6|14772.13|14692.13|9
1727980700000|2024-10-03 18:38:20|14773.62|14693.62|14777.56|14697.56|14777.56|14697.56|14773.62|14693.62|10
1727980710000|2024-10-03 18:38:30|14777.58|14697.58|14776.73|14696.73|14778.02|14698.02|14776.73|14696.73|10
1727980720000|2024-10-03 18:38:40|14776.5|14696.5|14776.8|14696.8|14777.22|14697.22|14776.5|14696.5|10
1727980730000|2024-10-03 18:38:50|14776.56|14696.56|14777.93|14697.93|14777.95|14697.95|14776.52|14696.52|8
1727980740000|2024-10-03 18:39:00|14777.94|14697.94|14776.05|14696.05|14777.94|14697.94|14775.56|14695.56|10
1727980750000|2024-10-03 18:39:10|14776.04|14696.04|14777|14697|14777.09|14697.09|14776.01|14696.01|8
1727980760000|2024-10-03 18:39:20|14776.79|14696.79|14776.86|14696.86|14776.86|14696.86|14776.14|14696.14|9
1727980770000|2024-10-03 18:39:30|14777.16|14697.16|14777.62|14697.62|14777.62|14697.62|14776.82|14696.82|10
1727980780000|2024-10-03 18:39:40|14777.61|14697.61|14777.69|14697.69|14777.69|14697.69|14777.6|14697.6|7
1727980790000|2024-10-03 18:39:50|14777.75|14697.75|14776.85|14696.85|14777.77|14697.77|14776.63|14696.63|10
1727980800000|2024-10-03 18:40:00|14776.8|14696.8|14777.42|14697.42|14778.11|14698.11|14776.8|14696.8|8
1727980810000|2024-10-03 18:40:10|14777.52|14697.52|14775.1|14695.1|14777.91|14697.91|14774.33|14694.33|10
1727980820000|2024-10-03 18:40:20|14775.02|14695.02|14777.37|14697.37|14777.37|14697.37|14775.02|14695.02|9
1727980830000|2024-10-03 18:40:30|14776.92|14696.92|14776.86|14696.86|14776.92|14696.92|14776.22|14696.22|9
1727980840000|2024-10-03 18:40:40|14777.31|14697.31|14780.46|14700.46|14780.46|14700.46|14777.31|14697.31|7
1727980850000|2024-10-03 18:40:50|14780.01|14700.01|14780.24|14700.24|14780.25|14700.25|14779.73|14699.73|8
1727980860000|2024-10-03 18:41:00|14780.14|14700.14|14783.42|14703.42|14783.61|14703.61|14780.14|14700.14|9
1727980870000|2024-10-03 18:41:10|14782.87|14702.87|14783.64|14703.64|14783.64|14703.64|14782.02|14702.02|9
1727980880000|2024-10-03 18:41:20|14783.56|14703.56|14786.41|14706.41|14786.41|14706.41|14783.56|14703.56|8
1727980890000|2024-10-03 18:41:30|14786.91|14706.91|14791.16|14711.16|14791.16|14711.16|14786.91|14706.91|10
1727980900000|2024-10-03 18:41:40|14790.7|14710.7|14790.49|14710.49|14790.7|14710.7|14790.38|14710.38|8
1727980910000|2024-10-03 18:41:50|14791.55|14711.55|14793.73|14713.73|14793.73|14713.73|14791.12|14711.12|10
1727980920000|2024-10-03 18:42:00|14793.33|14713.33|14795.5|14715.5|14796|14716|14793.33|14713.33|9
1727980930000|2024-10-03 18:42:10|14795.54|14715.54|14795.03|14715.03|14795.54|14715.54|14794.83|14714.83|8
1727980940000|2024-10-03 18:42:20|14795.14|14715.14|14795.81|14715.81|14795.81|14715.81|14795.14|14715.14|8
1727980950000|2024-10-03 18:42:30|14795.83|14715.83|14799|14719|14799|14719|14795.76|14715.76|7
1727980960000|2024-10-03 18:42:40|14799.03|14719.03|14796.79|14716.79|14799.29|14719.29|14796.79|14716.79|9
1727980970000|2024-10-03 18:42:50|14796.34|14716.34|14796.14|14716.14|14797.05|14717.05|14796.14|14716.14|9
1727980980000|2024-10-03 18:43:00|14796.06|14716.06|14795.96|14715.96|14797.39|14717.39|14795.47|14715.47|10
1727980990000|2024-10-03 18:43:10|14796.26|14716.26|14796.32|14716.32|14796.4|14716.4|14795.76|14715.76|10
1727981000000|2024-10-03 18:43:20|14796.67|14716.67|14795.54|14715.54|14796.73|14716.73|14795.54|14715.54|8
1727981010000|2024-10-03 18:43:30|14794.69|14714.69|14794.67|14714.67|14795.07|14715.07|14794.64|14714.64|10
1727981020000|2024-10-03 18:43:40|14794.69|14714.69|14789.95|14709.95|14794.69|14714.69|14789.95|14709.95|8
1727981030000|2024-10-03 18:43:50|14790.06|14710.06|14789.12|14709.12|14790.06|14710.06|14789.12|14709.12|9
1727981040000|2024-10-03 18:44:00|14789.09|14709.09|14788.6|14708.6|14789.42|14709.42|14788.6|14708.6|9
1727981050000|2024-10-03 18:44:10|14788.68|14708.68|14790.14|14710.14|14790.14|14710.14|14788.21|14708.21|10
1727981060000|2024-10-03 18:44:20|14789.25|14709.25|14790.69|14710.69|14790.69|14710.69|14789.25|14709.25|10
1727981070000|2024-10-03 18:44:30|14790.37|14710.37|14788.88|14708.88|14790.47|14710.47|14788.77|14708.77|9
1727981080000|2024-10-03 18:44:40|14789.17|14709.17|14790.34|14710.34|14790.34|14710.34|14788.6|14708.6|9
1727981090000|2024-10-03 18:44:50|14790.91|14710.91|14790.86|14710.86|14791.18|14711.18|14790.84|14710.84|10
1727981100000|2024-10-03 18:45:00|14790.32|14710.32|14788.16|14708.16|14790.32|14710.32|14788.16|14708.16|9
1727981110000|2024-10-03 18:45:10|14788.15|14708.15|14789.77|14709.77|14789.77|14709.77|14788.15|14708.15|8
1727981120000|2024-10-03 18:45:20|14789.42|14709.42|14788.15|14708.15|14789.42|14709.42|14788.11|14708.11|9
1727981130000|2024-10-03 18:45:30|14787.75|14707.75|14786.85|14706.85|14787.78|14707.78|14786.85|14706.85|8
1727981140000|2024-10-03 18:45:40|14786.84|14706.84|14787.13|14707.13|14787.43|14707.43|14786.81|14706.81|8
1727981150000|2024-10-03 18:45:50|14787.12|14707.12|14786.43|14706.43|14787.12|14707.12|14786.38|14706.38|7
1727981160000|2024-10-03 18:46:00|14786.86|14706.86|14786.99|14706.99|14788.15|14708.15|14786.86|14706.86|7
1727981170000|2024-10-03 18:46:10|14787.28|14707.28|14787.33|14707.33|14787.39|14707.39|14787.16|14707.16|10
1727981180000|2024-10-03 18:46:20|14786.98|14706.98|14787.45|14707.45|14787.45|14707.45|14786.89|14706.89|9
1727981190000|2024-10-03 18:46:30|14787.48|14707.48|14788.18|14708.18|14788.4|14708.4|14787.48|14707.48|9
1727981200000|2024-10-03 18:46:40|14788.19|14708.19|14788.64|14708.64|14788.64|14708.64|14787.72|14707.72|9
1727981210000|2024-10-03 18:46:50|14788.68|14708.68|14789.91|14709.91|14791.34|14711.34|14788.68|14708.68|10
1727981220000|2024-10-03 18:47:00|14790.63|14710.63|14790.76|14710.76|14791.14|14711.14|14789.44|14709.44|9
1727981230000|2024-10-03 18:47:10|14790.87|14710.87|14790.32|14710.32|14790.87|14710.87|14790.31|14710.31|9
1727981240000|2024-10-03 18:47:20|14790.24|14710.24|14788.14|14708.14|14790.28|14710.28|14788.14|14708.14|8
1727981250000|2024-10-03 18:47:30|14788.19|14708.19|14783.32|14703.32|14788.19|14708.19|14783.23|14703.23|10
1727981260000|2024-10-03 18:47:40|14782.94|14702.94|14784.9|14704.9|14784.91|14704.91|14782.76|14702.76|9
1727981270000|2024-10-03 18:47:50|14785.11|14705.11|14787.1|14707.1|14787.3|14707.3|14785.11|14705.11|9
1727981280000|2024-10-03 18:48:00|14787.44|14707.44|14787.74|14707.74|14787.74|14707.74|14786.85|14706.85|8
1727981290000|2024-10-03 18:48:10|14791.68|14711.68|14794.88|14714.88|14795.13|14715.13|14791.68|14711.68|10
1727981300000|2024-10-03 18:48:20|14794.84|14714.84|14795.01|14715.01|14795.01|14715.01|14794.35|14714.35|9
1727981310000|2024-10-03 18:48:30|14795.09|14715.09|14795.93|14715.93|14796.46|14716.46|14794.46|14714.46|10
1727981320000|2024-10-03 18:48:40|14795.58|14715.58|14797.5|14717.5|14797.75|14717.75|14795.55|14715.55|9
1727981330000|2024-10-03 18:48:50|14798.24|14718.24|14798.4|14718.4|14798.54|14718.54|14797.85|14717.85|10
1727981340000|2024-10-03 18:49:00|14798.49|14718.49|14800.68|14720.68|14800.68|14720.68|14798.37|14718.37|9
1727981350000|2024-10-03 18:49:10|14800.78|14720.78|14801.84|14721.84|14801.84|14721.84|14800.78|14720.78|9
1727981360000|2024-10-03 18:49:20|14802.01|14722.01|14801.97|14721.97|14803.06|14723.06|14801.69|14721.69|9
1727981370000|2024-10-03 18:49:30|14801.24|14721.24|14802.98|14722.98|14802.98|14722.98|14799.87|14719.87|10
1727981380000|2024-10-03 18:49:40|14802.99|14722.99|14803.98|14723.98|14804.69|14724.69|14802.99|14722.99|8
1727981390000|2024-10-03 18:49:50|14803.96|14723.96|14801.67|14721.67|14803.96|14723.96|14801.67|14721.67|8
1727981400000|2024-10-03 18:50:00|14801.13|14721.13|14801.21|14721.21|14801.75|14721.75|14801.12|14721.12|7
1727981410000|2024-10-03 18:50:10|14801.03|14721.03|14802.4|14722.4|14802.57|14722.57|14801.03|14721.03|10
1727981420000|2024-10-03 18:50:20|14803.2|14723.2|14803.75|14723.75|14803.75|14723.75|14803.2|14723.2|8
1727981430000|2024-10-03 18:50:30|14804.47|14724.47|14807.59|14727.59|14807.59|14727.59|14803.77|14723.77|10
1727981440000|2024-10-03 18:50:40|14807.2|14727.2|14812.71|14732.71|14812.71|14732.71|14807.2|14727.2|10
1727981450000|2024-10-03 18:50:50|14812.77|14732.77|14812.65|14732.65|14813.09|14733.09|14812.13|14732.13|8
1727981460000|2024-10-03 18:51:00|14812.66|14732.66|14814.61|14734.61|14814.61|14734.61|14812.55|14732.55|8
1727981470000|2024-10-03 18:51:10|14815.26|14735.26|14810.73|14730.73|14815.26|14735.26|14810.73|14730.73|10
1727981480000|2024-10-03 18:51:20|14810.16|14730.16|14810.65|14730.65|14811.59|14731.59|14809.69|14729.69|9
1727981490000|2024-10-03 18:51:30|14810.6|14730.6|14811.07|14731.07|14811.1|14731.1|14810.6|14730.6|8
1727981500000|2024-10-03 18:51:40|14810.48|14730.48|14811.47|14731.47|14811.8|14731.8|14809.97|14729.97|8
1727981510000|2024-10-03 18:51:50|14813.15|14733.15|14813.58|14733.58|14814.32|14734.32|14813.15|14733.15|10
1727981520000|2024-10-03 18:52:00|14813.6|14733.6|14812.59|14732.59|14814.07|14734.07|14812.59|14732.59|8
1727981530000|2024-10-03 18:52:10|14812.89|14732.89|14812.73|14732.73|14813.85|14733.85|14812.5|14732.5|9
1727981540000|2024-10-03 18:52:20|14812.81|14732.81|14811.03|14731.03|14813.35|14733.35|14811.03|14731.03|9
1727981550000|2024-10-03 18:52:30|14811.21|14731.21|14810.02|14730.02|14811.27|14731.27|14809.84|14729.84|10
1727981560000|2024-10-03 18:52:40|14810.21|14730.21|14810.77|14730.77|14811.75|14731.75|14810.21|14730.21|9
1727981570000|2024-10-03 18:52:50|14810.79|14730.79|14812.47|14732.47|14812.47|14732.47|14810.79|14730.79|9
1727981580000|2024-10-03 18:53:00|14812.48|14732.48|14812.54|14732.54|14813.28|14733.28|14812.48|14732.48|8
1727981590000|2024-10-03 18:53:10|14812.96|14732.96|14812.48|14732.48|14813.14|14733.14|14812.48|14732.48|9
1727981600000|2024-10-03 18:53:20|14812.52|14732.52|14811.7|14731.7|14812.52|14732.52|14811.11|14731.11|8
1727981610000|2024-10-03 18:53:30|14812.3|14732.3|14813|14733|14813|14733|14812.3|14732.3|8
1727981620000|2024-10-03 18:53:40|14813.03|14733.03|14812.99|14732.99|14814.54|14734.54|14812.99|14732.99|9
1727981630000|2024-10-03 18:53:50|14812.96|14732.96|14813.64|14733.64|14813.64|14733.64|14812.45|14732.45|9
1727981640000|2024-10-03 18:54:00|14813.62|14733.62|14811.96|14731.96|14813.71|14733.71|14811.96|14731.96|10
1727981650000|2024-10-03 18:54:10|14811.32|14731.32|14806.61|14726.61|14811.32|14731.32|14806.61|14726.61|9
1727981660000|2024-10-03 18:54:20|14806.5|14726.5|14807.24|14727.24|14807.25|14727.25|14806.5|14726.5|9
1727981670000|2024-10-03 18:54:30|14807.16|14727.16|14807.69|14727.69|14807.77|14727.77|14806.88|14726.88|8
1727981680000|2024-10-03 18:54:40|14807.64|14727.64|14808.44|14728.44|14808.45|14728.45|14807.64|14727.64|7
1727981690000|2024-10-03 18:54:50|14808.33|14728.33|14807.4|14727.4|14808.63|14728.63|14807.31|14727.31|8
1727981700000|2024-10-03 18:55:00|14807.64|14727.64|14810.12|14730.12|14810.67|14730.67|14807.64|14727.64|9
1727981710000|2024-10-03 18:55:10|14810.99|14730.99|14812.51|14732.51|14812.51|14732.51|14810.78|14730.78|10
1727981720000|2024-10-03 18:55:20|14812.88|14732.88|14814.31|14734.31|14814.31|14734.31|14812.88|14732.88|10
1727981730000|2024-10-03 18:55:30|14814.33|14734.33|14815.43|14735.43|14815.44|14735.44|14814.33|14734.33|9
1727981740000|2024-10-03 18:55:40|14814.96|14734.96|14819.22|14739.22|14819.38|14739.38|14814.96|14734.96|9
1727981750000|2024-10-03 18:55:50|14819.2|14739.2|14818.39|14738.39|14819.5|14739.5|14818.39|14738.39|10
1727981760000|2024-10-03 18:56:00|14818.35|14738.35|14818.86|14738.86|14818.86|14738.86|14818.06|14738.06|10
1727981770000|2024-10-03 18:56:10|14818.84|14738.84|14819.87|14739.87|14820.04|14740.04|14818.84|14738.84|6
1727981780000|2024-10-03 18:56:20|14819.53|14739.53|14818.92|14738.92|14819.53|14739.53|14818.56|14738.56|9
1727981790000|2024-10-03 18:56:30|14818.85|14738.85|14816.58|14736.58|14818.85|14738.85|14816.49|14736.49|10
1727981800000|2024-10-03 18:56:40|14816.51|14736.51|14816.89|14736.89|14816.9|14736.9|14816.3|14736.3|7
1727981810000|2024-10-03 18:56:50|14816.97|14736.97|14817.39|14737.39|14817.48|14737.48|14816.97|14736.97|9
1727981820000|2024-10-03 18:57:00|14816.24|14736.24|14816.34|14736.34|14816.35|14736.35|14816.08|14736.08|9
1727981830000|2024-10-03 18:57:10|14816.35|14736.35|14815.91|14735.91|14816.35|14736.35|14815.18|14735.18|8
1727981840000|2024-10-03 18:57:20|14815.92|14735.92|14815.83|14735.83|14816.15|14736.15|14815.83|14735.83|7
1727981850000|2024-10-03 18:57:30|14815.55|14735.55|14814.4|14734.4|14815.71|14735.71|14814.4|14734.4|9
1727981860000|2024-10-03 18:57:40|14814.38|14734.38|14810.99|14730.99|14814.39|14734.39|14810.74|14730.74|8
1727981870000|2024-10-03 18:57:50|14810.7|14730.7|14808.92|14728.92|14810.7|14730.7|14808.92|14728.92|5
1727981880000|2024-10-03 18:58:00|14808.91|14728.91|14808.52|14728.52|14808.96|14728.96|14808.52|14728.52|8
1727981890000|2024-10-03 18:58:10|14808.5|14728.5|14809.71|14729.71|14809.72|14729.72|14808.01|14728.01|9
1727981900000|2024-10-03 18:58:20|14809.12|14729.12|14808.71|14728.71|14809.82|14729.82|14808.71|14728.71|9
1727981910000|2024-10-03 18:58:30|14809.42|14729.42|14808.76|14728.76|14809.75|14729.75|14808.71|14728.71|7
1727981920000|2024-10-03 18:58:40|14808.74|14728.74|14807.95|14727.95|14809.4|14729.4|14807.95|14727.95|8
1727981930000|2024-10-03 18:58:50|14808.04|14728.04|14808.02|14728.02|14808.06|14728.06|14808.02|14728.02|7
1727981940000|2024-10-03 18:59:00|14808.74|14728.74|14808.39|14728.39|14808.74|14728.74|14808.16|14728.16|6
1727981950000|2024-10-03 18:59:10|14808.57|14728.57|14808.67|14728.67|14808.7|14728.7|14808.57|14728.57|6
1727981960000|2024-10-03 18:59:20|14808.68|14728.68|14807.27|14727.27|14808.68|14728.68|14807.27|14727.27|9
1727981970000|2024-10-03 18:59:30|14807.94|14727.94|14807.91|14727.91|14807.95|14727.95|14807.88|14727.88|5
1727981980000|2024-10-03 18:59:40|14807.9|14727.9|14807.32|14727.32|14807.9|14727.9|14806.62|14726.62|8
1727981990000|2024-10-03 18:59:50|14807.3|14727.3|14807.05|14727.05|14807.37|14727.37|14806.91|14726.91|8
1727982000000|2024-10-03 19:00:00|14807.07|14727.07|14804.61|14724.61|14807.07|14727.07|14802.58|14722.58|9
1727982010000|2024-10-03 19:00:10|14804.47|14724.47|14804.01|14724.01|14804.91|14724.91|14803.53|14723.53|8
1727982020000|2024-10-03 19:00:20|14804.24|14724.24|14802.61|14722.61|14804.29|14724.29|14802.61|14722.61|9
1727982030000|2024-10-03 19:00:30|14797.38|14717.38|14797.59|14717.59|14797.86|14717.86|14796.96|14716.96|10
1727982040000|2024-10-03 19:00:40|14797.55|14717.55|14797.99|14717.99|14798.82|14718.82|14797.55|14717.55|9
1727982050000|2024-10-03 19:00:50|14797.97|14717.97|14798.58|14718.58|14798.58|14718.58|14797.97|14717.97|7
1727982060000|2024-10-03 19:01:00|14798.6|14718.6|14800.19|14720.19|14800.64|14720.64|14798.6|14718.6|10
1727982070000|2024-10-03 19:01:10|14799.55|14719.55|14799.68|14719.68|14799.68|14719.68|14799|14719|10
1727982080000|2024-10-03 19:01:20|14799.58|14719.58|14798.77|14718.77|14800.67|14720.67|14798.77|14718.77|10
1727982090000|2024-10-03 19:01:30|14798.75|14718.75|14799.91|14719.91|14800.81|14720.81|14798.74|14718.74|9
1727982100000|2024-10-03 19:01:40|14800.67|14720.67|14800.13|14720.13|14801.19|14721.19|14800.13|14720.13|9
1727982110000|2024-10-03 19:01:50|14800.78|14720.78|14801.01|14721.01|14801.01|14721.01|14800.28|14720.28|10
1727982120000|2024-10-03 19:02:00|14801.12|14721.12|14800.14|14720.14|14802.47|14722.47|14800.14|14720.14|9
1727982130000|2024-10-03 19:02:10|14800.72|14720.72|14803.41|14723.41|14803.89|14723.89|14800.72|14720.72|8
1727982140000|2024-10-03 19:02:20|14803.66|14723.66|14802.85|14722.85|14804.68|14724.68|14802.85|14722.85|8
1727982150000|2024-10-03 19:02:30|14802.83|14722.83|14800.73|14720.73|14802.87|14722.87|14800.73|14720.73|10
1727982160000|2024-10-03 19:02:40|14800.91|14720.91|14799.53|14719.53|14801.5|14721.5|14799.53|14719.53|7
1727982170000|2024-10-03 19:02:50|14799.49|14719.49|14799.4|14719.4|14799.58|14719.58|14799.03|14719.03|8
1727982180000|2024-10-03 19:03:00|14799.43|14719.43|14798.78|14718.78|14799.54|14719.54|14798.35|14718.35|10
1727982190000|2024-10-03 19:03:10|14798.81|14718.81|14798.98|14718.98|14798.98|14718.98|14797.94|14717.94|9
1727982200000|2024-10-03 19:03:20|14798.99|14718.99|14802.9|14722.9|14802.9|14722.9|14798.99|14718.99|9
1727982210000|2024-10-03 19:03:30|14802.91|14722.91|14801.21|14721.21|14802.91|14722.91|14801.21|14721.21|9
1727982220000|2024-10-03 19:03:40|14801.22|14721.22|14801.61|14721.61|14801.64|14721.64|14800.45|14720.45|10
1727982230000|2024-10-03 19:03:50|14801.96|14721.96|14800.92|14720.92|14801.96|14721.96|14800.91|14720.91|8
1727982240000|2024-10-03 19:04:00|14801.03|14721.03|14800.05|14720.05|14801.03|14721.03|14799.83|14719.83|7
1727982250000|2024-10-03 19:04:10|14799.62|14719.62|14800.11|14720.11|14800.11|14720.11|14799.62|14719.62|8
1727982260000|2024-10-03 19:04:20|14800.56|14720.56|14800.4|14720.4|14800.56|14720.56|14800.36|14720.36|8
1727982270000|2024-10-03 19:04:30|14800.48|14720.48|14800.56|14720.56|14800.72|14720.72|14799.77|14719.77|9
1727982280000|2024-10-03 19:04:40|14800.6|14720.6|14802.24|14722.24|14802.63|14722.63|14800.21|14720.21|9
1727982290000|2024-10-03 19:04:50|14801.99|14721.99|14806.12|14726.12|14806.95|14726.95|14801.99|14721.99|10
1727982300000|2024-10-03 19:05:00|14806.61|14726.61|14805.94|14725.94|14806.61|14726.61|14805.61|14725.61|9
1727982310000|2024-10-03 19:05:10|14806.23|14726.23|14807.56|14727.56|14807.56|14727.56|14806.23|14726.23|10
1727982320000|2024-10-03 19:05:20|14807.59|14727.59|14806.28|14726.28|14807.59|14727.59|14806.28|14726.28|10
1727982330000|2024-10-03 19:05:30|14806.35|14726.35|14807.82|14727.82|14807.82|14727.82|14806.28|14726.28|9
1727982340000|2024-10-03 19:05:40|14807.86|14727.86|14808.61|14728.61|14808.61|14728.61|14807.82|14727.82|9
1727982350000|2024-10-03 19:05:50|14809.01|14729.01|14809.34|14729.34|14809.4|14729.4|14808.35|14728.35|10
1727982360000|2024-10-03 19:06:00|14809.33|14729.33|14810.58|14730.58|14811.17|14731.17|14809.33|14729.33|10
1727982370000|2024-10-03 19:06:10|14811.26|14731.26|14811.71|14731.71|14811.77|14731.77|14809.72|14729.72|10
1727982380000|2024-10-03 19:06:20|14811.76|14731.76|14809.9|14729.9|14811.9|14731.9|14809.54|14729.54|9
1727982390000|2024-10-03 19:06:30|14810.4|14730.4|14809.78|14729.78|14811.73|14731.73|14809.78|14729.78|9
1727982400000|2024-10-03 19:06:40|14809.81|14729.81|14808.84|14728.84|14809.81|14729.81|14808.6|14728.6|10
1727982410000|2024-10-03 19:06:50|14807.84|14727.84|14807.18|14727.18|14808.25|14728.25|14807.03|14727.03|10
1727982420000|2024-10-03 19:07:00|14807.19|14727.19|14804.33|14724.33|14807.19|14727.19|14804.33|14724.33|10
1727982430000|2024-10-03 19:07:10|14804.07|14724.07|14795.36|14715.36|14804.07|14724.07|14795.36|14715.36|10
1727982440000|2024-10-03 19:07:20|14794.92|14714.92|14795.25|14715.25|14795.25|14715.25|14793.82|14713.82|10
1727982450000|2024-10-03 19:07:30|14795.56|14715.56|14791.45|14711.45|14795.56|14715.56|14791.45|14711.45|9
1727982460000|2024-10-03 19:07:40|14791.4|14711.4|14781.57|14701.57|14791.45|14711.45|14781.46|14701.46|10
1727982470000|2024-10-03 19:07:50|14781.43|14701.43|14781.85|14701.85|14782.77|14702.77|14781.07|14701.07|9
1727982480000|2024-10-03 19:08:00|14782.24|14702.24|14781.9|14701.9|14782.24|14702.24|14781.34|14701.34|7
1727982490000|2024-10-03 19:08:10|14781.89|14701.89|14781.55|14701.55|14781.98|14701.98|14781.39|14701.39|8
1727982500000|2024-10-03 19:08:20|14781.54|14701.54|14782.96|14702.96|14783.1|14703.1|14781.54|14701.54|9
1727982510000|2024-10-03 19:08:30|14783.05|14703.05|14783.83|14703.83|14784.11|14704.11|14783.05|14703.05|10
1727982520000|2024-10-03 19:08:40|14783.9|14703.9|14782.29|14702.29|14783.97|14703.97|14781.5|14701.5|10
1727982530000|2024-10-03 19:08:50|14782.49|14702.49|14781.66|14701.66|14782.5|14702.5|14781.14|14701.14|8
1727982540000|2024-10-03 19:09:00|14781.21|14701.21|14780.9|14700.9|14782.14|14702.14|14780.9|14700.9|10
1727982550000|2024-10-03 19:09:10|14781.87|14701.87|14782.1|14702.1|14782.43|14702.43|14781.83|14701.83|9
1727982560000|2024-10-03 19:09:20|14782.19|14702.19|14782.55|14702.55|14782.91|14702.91|14781.5|14701.5|10
1727982570000|2024-10-03 19:09:30|14781.57|14701.57|14782.2|14702.2|14782.59|14702.59|14781.57|14701.57|10
1727982580000|2024-10-03 19:09:40|14782.21|14702.21|14782.45|14702.45|14782.62|14702.62|14781.92|14701.92|10
1727982590000|2024-10-03 19:09:50|14782.54|14702.54|14782.34|14702.34|14782.54|14702.54|14782.09|14702.09|10
1727982600000|2024-10-03 19:10:00|14782.19|14702.19|14780.1|14700.1|14782.33|14702.33|14780.1|14700.1|9
1727982610000|2024-10-03 19:10:10|14780.04|14700.04|14780.12|14700.12|14780.55|14700.55|14779.71|14699.71|10
1727982620000|2024-10-03 19:10:20|14780.08|14700.08|14776.78|14696.78|14780.08|14700.08|14776.78|14696.78|10
1727982630000|2024-10-03 19:10:30|14776.75|14696.75|14774.41|14694.41|14776.75|14696.75|14774.14|14694.14|10
1727982640000|2024-10-03 19:10:40|14774.1|14694.1|14768.69|14688.69|14774.1|14694.1|14768.69|14688.69|10
1727982650000|2024-10-03 19:10:50|14768.16|14688.16|14768.07|14688.07|14768.27|14688.27|14766.87|14686.87|10
1727982660000|2024-10-03 19:11:00|14768|14688|14769.63|14689.63|14770.06|14690.06|14767.91|14687.91|10
1727982670000|2024-10-03 19:11:10|14770.86|14690.86|14775.25|14695.25|14775.25|14695.25|14770.19|14690.19|10
1727982680000|2024-10-03 19:11:20|14775.27|14695.27|14774.8|14694.8|14776.16|14696.16|14774.53|14694.53|10
1727982690000|2024-10-03 19:11:30|14774.66|14694.66|14776.56|14696.56|14776.56|14696.56|14774.66|14694.66|9
1727982700000|2024-10-03 19:11:40|14776.85|14696.85|14774.8|14694.8|14777.82|14697.82|14774.8|14694.8|9
1727982710000|2024-10-03 19:11:50|14774.66|14694.66|14773.81|14693.81|14774.66|14694.66|14773.81|14693.81|10
1727982720000|2024-10-03 19:12:00|14774.07|14694.07|14776.7|14696.7|14776.7|14696.7|14774.07|14694.07|9
1727982730000|2024-10-03 19:12:10|14776.17|14696.17|14777.23|14697.23|14777.23|14697.23|14776.17|14696.17|5
1727982740000|2024-10-03 19:12:20|14778.42|14698.42|14781.41|14701.41|14781.41|14701.41|14778.42|14698.42|9
1727982750000|2024-10-03 19:12:30|14781.55|14701.55|14783.92|14703.92|14783.95|14703.95|14781.55|14701.55|10
1727982760000|2024-10-03 19:12:40|14783.83|14703.83|14782.98|14702.98|14783.83|14703.83|14782.7|14702.7|10
1727982770000|2024-10-03 19:12:50|14783.06|14703.06|14782.09|14702.09|14783.06|14703.06|14782.09|14702.09|9
1727982780000|2024-10-03 19:13:00|14783.74|14703.74|14787.02|14707.02|14787.02|14707.02|14783.74|14703.74|10
1727982790000|2024-10-03 19:13:10|14787.2|14707.2|14787.44|14707.44|14787.83|14707.83|14787.09|14707.09|10
1727982800000|2024-10-03 19:13:20|14787.46|14707.46|14787.67|14707.67|14788.29|14708.29|14787.46|14707.46|10
1727982810000|2024-10-03 19:13:30|14787.69|14707.69|14788.93|14708.93|14789.66|14709.66|14787.69|14707.69|9
1727982820000|2024-10-03 19:13:40|14788.77|14708.77|14786.95|14706.95|14788.77|14708.77|14786.56|14706.56|8
1727982830000|2024-10-03 19:13:50|14786.92|14706.92|14786.68|14706.68|14786.94|14706.94|14786.61|14706.61|8
1727982840000|2024-10-03 19:14:00|14787.42|14707.42|14788.74|14708.74|14788.74|14708.74|14787.05|14707.05|10
1727982850000|2024-10-03 19:14:10|14787.99|14707.99|14786.47|14706.47|14787.99|14707.99|14786.47|14706.47|9
1727982860000|2024-10-03 19:14:20|14786.46|14706.46|14787|14707|14787.07|14707.07|14786.46|14706.46|7
1727982870000|2024-10-03 19:14:30|14787.23|14707.23|14787.28|14707.28|14787.28|14707.28|14786.73|14706.73|8
1727982880000|2024-10-03 19:14:40|14787.49|14707.49|14786.75|14706.75|14787.49|14707.49|14786.75|14706.75|10
1727982890000|2024-10-03 19:14:50|14786.56|14706.56|14787.17|14707.17|14787.17|14707.17|14786.52|14706.52|9
1727982900000|2024-10-03 19:15:00|14787.43|14707.43|14786.46|14706.46|14787.86|14707.86|14786.46|14706.46|8
1727982910000|2024-10-03 19:15:10|14786.45|14706.45|14786.46|14706.46|14786.46|14706.46|14785.86|14705.86|8
1727982920000|2024-10-03 19:15:20|14786.65|14706.65|14786.81|14706.81|14787.3|14707.3|14786.59|14706.59|7
1727982930000|2024-10-03 19:15:30|14786.26|14706.26|14788.69|14708.69|14788.83|14708.83|14785.83|14705.83|10
1727982940000|2024-10-03 19:15:40|14788.33|14708.33|14789.25|14709.25|14789.25|14709.25|14787.92|14707.92|9
1727982950000|2024-10-03 19:15:50|14789.27|14709.27|14791.24|14711.24|14791.24|14711.24|14789.27|14709.27|8
1727982960000|2024-10-03 19:16:00|14790.99|14710.99|14790.56|14710.56|14791.92|14711.92|14790.56|14710.56|10
1727982970000|2024-10-03 19:16:10|14790.53|14710.53|14791.7|14711.7|14791.7|14711.7|14790.53|14710.53|10
1727982980000|2024-10-03 19:16:20|14791.68|14711.68|14791.4|14711.4|14792.08|14712.08|14791.4|14711.4|9
1727982990000|2024-10-03 19:16:30|14791.37|14711.37|14791.86|14711.86|14791.94|14711.94|14791.37|14711.37|8
1727983000000|2024-10-03 19:16:40|14791.9|14711.9|14792.18|14712.18|14792.29|14712.29|14791.9|14711.9|9
1727983010000|2024-10-03 19:16:50|14792.13|14712.13|14791.38|14711.38|14792.13|14712.13|14790.92|14710.92|9
1727983020000|2024-10-03 19:17:00|14791.55|14711.55|14791.85|14711.85|14791.85|14711.85|14790.91|14710.91|8
1727983030000|2024-10-03 19:17:10|14791.17|14711.17|14791.66|14711.66|14791.89|14711.89|14790.94|14710.94|9
1727983040000|2024-10-03 19:17:20|14791.78|14711.78|14791.13|14711.13|14792.22|14712.22|14790.78|14710.78|10
1727983050000|2024-10-03 19:17:30|14790.28|14710.28|14790.1|14710.1|14790.47|14710.47|14790.1|14710.1|9
1727983060000|2024-10-03 19:17:40|14789.65|14709.65|14787.98|14707.98|14789.65|14709.65|14787.98|14707.98|10
1727983070000|2024-10-03 19:17:50|14787.51|14707.51|14791.65|14711.65|14791.65|14711.65|14787.51|14707.51|9
1727983080000|2024-10-03 19:18:00|14791.38|14711.38|14791.03|14711.03|14791.38|14711.38|14790.5|14710.5|9
1727983090000|2024-10-03 19:18:10|14790.34|14710.34|14792.64|14712.64|14793.13|14713.13|14790.33|14710.33|10
1727983100000|2024-10-03 19:18:20|14793.54|14713.54|14795.34|14715.34|14795.36|14715.36|14793.41|14713.41|10
1727983110000|2024-10-03 19:18:30|14794.73|14714.73|14794.82|14714.82|14795.13|14715.13|14794.71|14714.71|9
1727983120000|2024-10-03 19:18:40|14794.41|14714.41|14793.81|14713.81|14794.58|14714.58|14793.7|14713.7|10
1727983130000|2024-10-03 19:18:50|14793.85|14713.85|14793.77|14713.77|14794.08|14714.08|14793.77|14713.77|9
1727983140000|2024-10-03 19:19:00|14794.3|14714.3|14795.55|14715.55|14795.55|14715.55|14793.99|14713.99|10
1727983150000|2024-10-03 19:19:10|14795.82|14715.82|14796.53|14716.53|14796.53|14716.53|14795.82|14715.82|9
1727983160000|2024-10-03 19:19:20|14796.52|14716.52|14796.35|14716.35|14796.57|14716.57|14795.77|14715.77|10
1727983170000|2024-10-03 19:19:30|14796.38|14716.38|14795.42|14715.42|14796.38|14716.38|14795.28|14715.28|10
1727983180000|2024-10-03 19:19:40|14796.22|14716.22|14797.22|14717.22|14797.58|14717.58|14795.83|14715.83|8
1727983190000|2024-10-03 19:19:50|14797.44|14717.44|14796.36|14716.36|14797.44|14717.44|14796.35|14716.35|6
1727983200000|2024-10-03 19:20:00|14798.88|14718.88|14794.74|14714.74|14798.88|14718.88|14794.74|14714.74|9
1727983210000|2024-10-03 19:20:10|14793.42|14713.42|14794.15|14714.15|14794.95|14714.95|14793.27|14713.27|8
1727983220000|2024-10-03 19:20:20|14794.58|14714.58|14795.52|14715.52|14795.52|14715.52|14793.68|14713.68|7
1727983230000|2024-10-03 19:20:30|14794.97|14714.97|14795.11|14715.11|14795.11|14715.11|14794.26|14714.26|9
1727983240000|2024-10-03 19:20:40|14795.09|14715.09|14795.37|14715.37|14795.37|14715.37|14795.09|14715.09|8
1727983250000|2024-10-03 19:20:50|14795.6|14715.6|14795.17|14715.17|14795.62|14715.62|14794.86|14714.86|10
1727983260000|2024-10-03 19:21:00|14795.14|14715.14|14794.95|14714.95|14795.28|14715.28|14794.8|14714.8|9
1727983270000|2024-10-03 19:21:10|14794.01|14714.01|14794.05|14714.05|14794.73|14714.73|14793.91|14713.91|8
1727983280000|2024-10-03 19:21:20|14794.26|14714.26|14795.6|14715.6|14795.6|14715.6|14794.26|14714.26|9
1727983290000|2024-10-03 19:21:30|14795.59|14715.59|14798.16|14718.16|14798.34|14718.34|14795.59|14715.59|10
1727983300000|2024-10-03 19:21:40|14798.34|14718.34|14799.49|14719.49|14799.49|14719.49|14798.34|14718.34|8
1727983310000|2024-10-03 19:21:50|14799.04|14719.04|14799.51|14719.51|14799.51|14719.51|14798.47|14718.47|9
1727983320000|2024-10-03 19:22:00|14799.5|14719.5|14796.2|14716.2|14799.5|14719.5|14796.2|14716.2|9
1727983330000|2024-10-03 19:22:10|14796.16|14716.16|14796.35|14716.35|14797.58|14717.58|14796.15|14716.15|9
1727983340000|2024-10-03 19:22:20|14796.34|14716.34|14797.19|14717.19|14797.45|14717.45|14796.33|14716.33|8
1727983350000|2024-10-03 19:22:30|14797.18|14717.18|14797.36|14717.36|14797.36|14717.36|14797.1|14717.1|10
1727983360000|2024-10-03 19:22:40|14797.38|14717.38|14799.12|14719.12|14799.12|14719.12|14797.37|14717.37|9
1727983370000|2024-10-03 19:22:50|14799.18|14719.18|14800.24|14720.24|14800.24|14720.24|14799.18|14719.18|10
1727983380000|2024-10-03 19:23:00|14800.34|14720.34|14801.51|14721.51|14802.25|14722.25|14800.34|14720.34|9
1727983390000|2024-10-03 19:23:10|14802.29|14722.29|14804.09|14724.09|14805.3|14725.3|14802.29|14722.29|9
1727983400000|2024-10-03 19:23:20|14804|14724|14809.85|14729.85|14809.85|14729.85|14804|14724|7
1727983410000|2024-10-03 19:23:30|14810.52|14730.52|14811.13|14731.13|14811.54|14731.54|14810.33|14730.33|10
1727983420000|2024-10-03 19:23:40|14811.46|14731.46|14810.55|14730.55|14811.46|14731.46|14810.54|14730.54|8
1727983430000|2024-10-03 19:23:50|14810.76|14730.76|14811.45|14731.45|14811.45|14731.45|14810.43|14730.43|8
1727983440000|2024-10-03 19:24:00|14811.41|14731.41|14813.51|14733.51|14813.51|14733.51|14811.41|14731.41|10
1727983450000|2024-10-03 19:24:10|14813.52|14733.52|14811.08|14731.08|14813.52|14733.52|14811.08|14731.08|10
1727983460000|2024-10-03 19:24:20|14811.06|14731.06|14810.8|14730.8|14811.5|14731.5|14810.71|14730.71|10
1727983470000|2024-10-03 19:24:30|14810.85|14730.85|14811.81|14731.81|14811.84|14731.84|14810.85|14730.85|8
1727983480000|2024-10-03 19:24:40|14811.87|14731.87|14811.22|14731.22|14811.87|14731.87|14811.12|14731.12|7
1727983490000|2024-10-03 19:24:50|14811.11|14731.11|14811.48|14731.48|14811.52|14731.52|14811.11|14731.11|6
1727983500000|2024-10-03 19:25:00|14811.43|14731.43|14809.99|14729.99|14811.43|14731.43|14809.99|14729.99|9
1727983510000|2024-10-03 19:25:10|14810.75|14730.75|14810.88|14730.88|14811.55|14731.55|14810.7|14730.7|9
1727983520000|2024-10-03 19:25:20|14810.39|14730.39|14811.99|14731.99|14812.34|14732.34|14810.39|14730.39|9
1727983530000|2024-10-03 19:25:30|14812.03|14732.03|14815.23|14735.23|14815.49|14735.49|14812.03|14732.03|10
1727983540000|2024-10-03 19:25:40|14815.11|14735.11|14817.32|14737.32|14817.32|14737.32|14815.11|14735.11|10
1727983550000|2024-10-03 19:25:50|14818.04|14738.04|14819.09|14739.09|14819.46|14739.46|14818.04|14738.04|10
1727983560000|2024-10-03 19:26:00|14819.02|14739.02|14819.14|14739.14|14819.84|14739.84|14819.02|14739.02|9
1727983570000|2024-10-03 19:26:10|14819.43|14739.43|14820.79|14740.79|14820.79|14740.79|14819.43|14739.43|10
1727983580000|2024-10-03 19:26:20|14821.12|14741.12|14824.47|14744.47|14824.58|14744.58|14821.12|14741.12|10
1727983590000|2024-10-03 19:26:30|14824.85|14744.85|14820.87|14740.87|14825.07|14745.07|14820.87|14740.87|9
1727983600000|2024-10-03 19:26:40|14820.11|14740.11|14816.21|14736.21|14820.14|14740.14|14816.21|14736.21|10
1727983610000|2024-10-03 19:26:50|14817.11|14737.11|14816.91|14736.91|14817.92|14737.92|14816.8|14736.8|10
1727983620000|2024-10-03 19:27:00|14817.12|14737.12|14815.42|14735.42|14817.15|14737.15|14815.42|14735.42|9
1727983630000|2024-10-03 19:27:10|14815.75|14735.75|14815.84|14735.84|14815.84|14735.84|14814.64|14734.64|10
1727983640000|2024-10-03 19:27:20|14815.43|14735.43|14814.78|14734.78|14815.51|14735.51|14814.58|14734.58|9
1727983650000|2024-10-03 19:27:30|14814.82|14734.82|14814.52|14734.52|14814.82|14734.82|14814.23|14734.23|10
1727983660000|2024-10-03 19:27:40|14815.89|14735.89|14816.76|14736.76|14816.76|14736.76|14815.41|14735.41|10
1727983670000|2024-10-03 19:27:50|14815.83|14735.83|14813.76|14733.76|14815.83|14735.83|14813.76|14733.76|10
1727983680000|2024-10-03 19:28:00|14813.75|14733.75|14813.86|14733.86|14814.58|14734.58|14813.75|14733.75|9
1727983690000|2024-10-03 19:28:10|14814.11|14734.11|14812.97|14732.97|14814.12|14734.12|14812.97|14732.97|8
1727983700000|2024-10-03 19:28:20|14813.02|14733.02|14814.52|14734.52|14814.52|14734.52|14812.96|14732.96|10
1727983710000|2024-10-03 19:28:30|14813.98|14733.98|14814.16|14734.16|14814.76|14734.76|14813.85|14733.85|8
1727983720000|2024-10-03 19:28:40|14815.38|14735.38|14812.38|14732.38|14815.38|14735.38|14812.38|14732.38|8
1727983730000|2024-10-03 19:28:50|14811.89|14731.89|14809.41|14729.41|14811.89|14731.89|14809.41|14729.41|10
1727983740000|2024-10-03 19:29:00|14809.25|14729.25|14812.21|14732.21|14812.21|14732.21|14809.25|14729.25|8
1727983750000|2024-10-03 19:29:10|14812.77|14732.77|14813.8|14733.8|14814.6|14734.6|14812.77|14732.77|8
1727983760000|2024-10-03 19:29:20|14813.78|14733.78|14814.18|14734.18|14814.63|14734.63|14813.54|14733.54|9
1727983770000|2024-10-03 19:29:30|14814.19|14734.19|14814.45|14734.45|14814.5|14734.5|14814.04|14734.04|7
1727983780000|2024-10-03 19:29:40|14814.46|14734.46|14813.98|14733.98|14815|14735|14813.98|14733.98|9
1727983790000|2024-10-03 19:29:50|14814.23|14734.23|14814.14|14734.14|14815.06|14735.06|14814.14|14734.14|8
1727983800000|2024-10-03 19:30:00|14814.06|14734.06|14816.99|14736.99|14816.99|14736.99|14814.06|14734.06|9
1727983810000|2024-10-03 19:30:10|14817.18|14737.18|14815.07|14735.07|14817.64|14737.64|14814.82|14734.82|10
1727983820000|2024-10-03 19:30:20|14814.69|14734.69|14813.09|14733.09|14814.79|14734.79|14813.09|14733.09|10
1727983830000|2024-10-03 19:30:30|14812.61|14732.61|14814.95|14734.95|14814.97|14734.97|14812.61|14732.61|9
1727983840000|2024-10-03 19:30:40|14814.94|14734.94|14815.66|14735.66|14815.66|14735.66|14814.14|14734.14|10
1727983850000|2024-10-03 19:30:50|14815.81|14735.81|14817.34|14737.34|14817.34|14737.34|14815.67|14735.67|9
1727983860000|2024-10-03 19:31:00|14818.79|14738.79|14822.43|14742.43|14822.78|14742.78|14818.79|14738.79|10
1727983870000|2024-10-03 19:31:10|14822.39|14742.39|14822.9|14742.9|14822.9|14742.9|14822|14742|8
1727983880000|2024-10-03 19:31:20|14822.89|14742.89|14823.38|14743.38|14823.55|14743.55|14822.89|14742.89|9
1727983890000|2024-10-03 19:31:30|14823.39|14743.39|14823.74|14743.74|14823.77|14743.77|14823.37|14743.37|9
1727983900000|2024-10-03 19:31:40|14823.75|14743.75|14822.93|14742.93|14823.75|14743.75|14822.72|14742.72|8
1727983910000|2024-10-03 19:31:50|14822.92|14742.92|14824.69|14744.69|14824.69|14744.69|14822.48|14742.48|10
1727983920000|2024-10-03 19:32:00|14825.93|14745.93|14825.98|14745.98|14826.71|14746.71|14825.48|14745.48|9
1727983930000|2024-10-03 19:32:10|14825.77|14745.77|14828.02|14748.02|14828.02|14748.02|14825.48|14745.48|10
1727983940000|2024-10-03 19:32:20|14827.21|14747.21|14831.25|14751.25|14832.02|14752.02|14827.21|14747.21|10
1727983950000|2024-10-03 19:32:30|14831.02|14751.02|14829.42|14749.42|14832.1|14752.1|14829.12|14749.12|9
1727983960000|2024-10-03 19:32:40|14827.5|14747.5|14828.82|14748.82|14829.17|14749.17|14827.47|14747.47|8
1727983970000|2024-10-03 19:32:50|14828.98|14748.98|14829.32|14749.32|14829.55|14749.55|14828.85|14748.85|9
1727983980000|2024-10-03 19:33:00|14829.31|14749.31|14830.65|14750.65|14830.65|14750.65|14829.31|14749.31|7
1727983990000|2024-10-03 19:33:10|14830.66|14750.66|14839.95|14759.95|14839.95|14759.95|14830.66|14750.66|9
1727984000000|2024-10-03 19:33:20|14840.2|14760.2|14838.69|14758.69|14840.2|14760.2|14838.13|14758.13|10
1727984010000|2024-10-03 19:33:30|14838.6|14758.6|14840.87|14760.87|14840.87|14760.87|14838.6|14758.6|9
1727984020000|2024-10-03 19:33:40|14840.82|14760.82|14839.46|14759.46|14840.82|14760.82|14839|14759|9
1727984030000|2024-10-03 19:33:50|14839.53|14759.53|14839.84|14759.84|14839.84|14759.84|14839.14|14759.14|9
1727984040000|2024-10-03 19:34:00|14840.76|14760.76|14840.58|14760.58|14841.05|14761.05|14839.3|14759.3|10
1727984050000|2024-10-03 19:34:10|14841.14|14761.14|14843.95|14763.95|14844.36|14764.36|14841.14|14761.14|10
1727984060000|2024-10-03 19:34:20|14844.52|14764.52|14845.03|14765.03|14845.03|14765.03|14843.79|14763.79|10
1727984070000|2024-10-03 19:34:30|14844.99|14764.99|14846.17|14766.17|14846.17|14766.17|14843.91|14763.91|10
1727984080000|2024-10-03 19:34:40|14846.18|14766.18|14846.75|14766.75|14846.77|14766.77|14846.18|14766.18|9
1727984090000|2024-10-03 19:34:50|14846.5|14766.5|14847.01|14767.01|14847.48|14767.48|14846.5|14766.5|10
1727984100000|2024-10-03 19:35:00|14846.82|14766.82|14841.29|14761.29|14847.79|14767.79|14841.29|14761.29|10
1727984110000|2024-10-03 19:35:10|14840.45|14760.45|14842.41|14762.41|14842.41|14762.41|14840.45|14760.45|10
1727984120000|2024-10-03 19:35:20|14842.42|14762.42|14843.89|14763.89|14843.89|14763.89|14842.12|14762.12|9
1727984130000|2024-10-03 19:35:30|14843.88|14763.88|14842.97|14762.97|14843.88|14763.88|14842.76|14762.76|9
1727984140000|2024-10-03 19:35:40|14843.29|14763.29|14842.49|14762.49|14843.47|14763.47|14842.49|14762.49|10
1727984150000|2024-10-03 19:35:50|14842.47|14762.47|14842.12|14762.12|14842.99|14762.99|14842.12|14762.12|9
1727984160000|2024-10-03 19:36:00|14842.26|14762.26|14842.56|14762.56|14842.78|14762.78|14842.01|14762.01|10
1727984170000|2024-10-03 19:36:10|14842.22|14762.22|14841.6|14761.6|14842.22|14762.22|14841.21|14761.21|9
1727984180000|2024-10-03 19:36:20|14841.61|14761.61|14841.37|14761.37|14841.61|14761.61|14841.32|14761.32|9
1727984190000|2024-10-03 19:36:30|14840.83|14760.83|14840.47|14760.47|14841.12|14761.12|14840.47|14760.47|10
1727984200000|2024-10-03 19:36:40|14840.48|14760.48|14840.36|14760.36|14841.04|14761.04|14840.36|14760.36|9
1727984210000|2024-10-03 19:36:50|14839.67|14759.67|14839.66|14759.66|14840.25|14760.25|14839.66|14759.66|9
1727984220000|2024-10-03 19:37:00|14839.62|14759.62|14839.2|14759.2|14840.7|14760.7|14839.14|14759.14|10
1727984230000|2024-10-03 19:37:10|14840|14760|14840.03|14760.03|14840.08|14760.08|14839.95|14759.95|9
1727984240000|2024-10-03 19:37:20|14840.02|14760.02|14842.36|14762.36|14842.36|14762.36|14840|14760|9
1727984250000|2024-10-03 19:37:30|14842.76|14762.76|14843.06|14763.06|14843.6|14763.6|14842.76|14762.76|10
1727984260000|2024-10-03 19:37:40|14843.12|14763.12|14846.55|14766.55|14846.55|14766.55|14842.71|14762.71|10
1727984270000|2024-10-03 19:37:50|14846.49|14766.49|14846.78|14766.78|14847.16|14767.16|14846.4|14766.4|8
1727984280000|2024-10-03 19:38:00|14846.62|14766.62|14845.93|14765.93|14846.62|14766.62|14845.91|14765.91|7
1727984290000|2024-10-03 19:38:10|14845.17|14765.17|14844.39|14764.39|14845.43|14765.43|14844.39|14764.39|8
1727984300000|2024-10-03 19:38:20|14844.38|14764.38|14842.49|14762.49|14844.38|14764.38|14842.4|14762.4|8
1727984310000|2024-10-03 19:38:30|14842.92|14762.92|14841.62|14761.62|14842.97|14762.97|14841.62|14761.62|10
1727984320000|2024-10-03 19:38:40|14841.56|14761.56|14841.1|14761.1|14841.57|14761.57|14841.03|14761.03|5
1727984330000|2024-10-03 19:38:50|14841.02|14761.02|14840.25|14760.25|14841.16|14761.16|14840.25|14760.25|6
1727984340000|2024-10-03 19:39:00|14839.83|14759.83|14842.33|14762.33|14843|14763|14839.79|14759.79|9
1727984350000|2024-10-03 19:39:10|14842.42|14762.42|14842.66|14762.66|14842.66|14762.66|14842.42|14762.42|8
1727984360000|2024-10-03 19:39:20|14842.65|14762.65|14840.89|14760.89|14842.65|14762.65|14840.65|14760.65|8
1727984370000|2024-10-03 19:39:30|14840.87|14760.87|14843.15|14763.15|14843.24|14763.24|14840.8|14760.8|10
1727984380000|2024-10-03 19:39:40|14842.88|14762.88|14843.26|14763.26|14843.26|14763.26|14842.88|14762.88|9
1727984390000|2024-10-03 19:39:50|14843.25|14763.25|14843.23|14763.23|14843.4|14763.4|14843.23|14763.23|7
1727984400000|2024-10-03 19:40:00|14843.43|14763.43|14844.47|14764.47|14844.47|14764.47|14842.87|14762.87|10
1727984410000|2024-10-03 19:40:10|14843.84|14763.84|14839.93|14759.93|14844.11|14764.11|14839.93|14759.93|10
1727984420000|2024-10-03 19:40:20|14839.58|14759.58|14840.24|14760.24|14841.56|14761.56|14838.39|14758.39|10
1727984430000|2024-10-03 19:40:30|14840.04|14760.04|14840.12|14760.12|14840.41|14760.41|14839.58|14759.58|9
1727984440000|2024-10-03 19:40:40|14839.44|14759.44|14839.78|14759.78|14840|14760|14839.44|14759.44|10
1727984450000|2024-10-03 19:40:50|14839.76|14759.76|14839.86|14759.86|14839.86|14759.86|14839.75|14759.75|5
1727984460000|2024-10-03 19:41:00|14839.65|14759.65|14838.6|14758.6|14839.66|14759.66|14838.6|14758.6|10
1727984470000|2024-10-03 19:41:10|14838.43|14758.43|14836.85|14756.85|14838.43|14758.43|14835.81|14755.81|10
1727984480000|2024-10-03 19:41:20|14836.89|14756.89|14833.89|14753.89|14836.94|14756.94|14833.84|14753.84|9
1727984490000|2024-10-03 19:41:30|14832.15|14752.15|14831.82|14751.82|14832.15|14752.15|14831.82|14751.82|9
1727984500000|2024-10-03 19:41:40|14831.9|14751.9|14831.01|14751.01|14831.93|14751.93|14831.01|14751.01|9
1727984510000|2024-10-03 19:41:50|14830.61|14750.61|14830.4|14750.4|14831.07|14751.07|14830.36|14750.36|9
1727984520000|2024-10-03 19:42:00|14830.39|14750.39|14830.52|14750.52|14830.81|14750.81|14830.34|14750.34|9
1727984530000|2024-10-03 19:42:10|14830.72|14750.72|14832.24|14752.24|14832.24|14752.24|14830.7|14750.7|10
1727984540000|2024-10-03 19:42:20|14832.05|14752.05|14828.86|14748.86|14832.05|14752.05|14828.86|14748.86|10
1727984550000|2024-10-03 19:42:30|14828.76|14748.76|14830.58|14750.58|14830.58|14750.58|14828.68|14748.68|8
1727984560000|2024-10-03 19:42:40|14830.67|14750.67|14826.09|14746.09|14830.74|14750.74|14826.09|14746.09|10
1727984570000|2024-10-03 19:42:50|14826.02|14746.02|14826.21|14746.21|14827.46|14747.46|14826.02|14746.02|9
1727984580000|2024-10-03 19:43:00|14826.25|14746.25|14826.11|14746.11|14826.25|14746.25|14824.84|14744.84|10
1727984590000|2024-10-03 19:43:10|14826.1|14746.1|14826.55|14746.55|14827.59|14747.59|14826.09|14746.09|10
1727984600000|2024-10-03 19:43:20|14826.59|14746.59|14824.8|14744.8|14826.64|14746.64|14824.8|14744.8|10
1727984610000|2024-10-03 19:43:30|14824.45|14744.45|14825.18|14745.18|14825.18|14745.18|14824.29|14744.29|7
1727984620000|2024-10-03 19:43:40|14825.53|14745.53|14826.97|14746.97|14827.46|14747.46|14825.53|14745.53|10
1727984630000|2024-10-03 19:43:50|14826.95|14746.95|14826.92|14746.92|14827.21|14747.21|14826.53|14746.53|10
1727984640000|2024-10-03 19:44:00|14826.42|14746.42|14826.37|14746.37|14826.45|14746.45|14825.99|14745.99|10
1727984650000|2024-10-03 19:44:10|14826.31|14746.31|14829.51|14749.51|14829.86|14749.86|14825.86|14745.86|8
1727984660000|2024-10-03 19:44:20|14829.27|14749.27|14830.72|14750.72|14830.92|14750.92|14828.98|14748.98|10
1727984670000|2024-10-03 19:44:30|14830.74|14750.74|14827.95|14747.95|14830.74|14750.74|14827.95|14747.95|10
1727984680000|2024-10-03 19:44:40|14827.87|14747.87|14829.1|14749.1|14829.12|14749.12|14827.87|14747.87|7
1727984690000|2024-10-03 19:44:50|14829.04|14749.04|14827.73|14747.73|14829.04|14749.04|14827.72|14747.72|10
1727984700000|2024-10-03 19:45:00|14828.04|14748.04|14828.86|14748.86|14828.86|14748.86|14827.18|14747.18|9
1727984710000|2024-10-03 19:45:10|14829.25|14749.25|14831.93|14751.93|14832.55|14752.55|14828.98|14748.98|10
1727984720000|2024-10-03 19:45:20|14830.8|14750.8|14833.27|14753.27|14833.27|14753.27|14830.47|14750.47|8
1727984730000|2024-10-03 19:45:30|14833.35|14753.35|14832.58|14752.58|14833.4|14753.4|14832.47|14752.47|9
1727984740000|2024-10-03 19:45:40|14832.22|14752.22|14830.17|14750.17|14832.22|14752.22|14830.17|14750.17|9
1727984750000|2024-10-03 19:45:50|14830.88|14750.88|14831.96|14751.96|14832|14752|14830.88|14750.88|8
1727984760000|2024-10-03 19:46:00|14831.99|14751.99|14830.94|14750.94|14831.99|14751.99|14829.89|14749.89|8
1727984770000|2024-10-03 19:46:10|14831.55|14751.55|14828.63|14748.63|14831.55|14751.55|14828.63|14748.63|9
1727984780000|2024-10-03 19:46:20|14828.32|14748.32|14830.39|14750.39|14830.39|14750.39|14828.05|14748.05|10
1727984790000|2024-10-03 19:46:30|14830.4|14750.4|14827.63|14747.63|14830.4|14750.4|14827.63|14747.63|10
1727984800000|2024-10-03 19:46:40|14827.67|14747.67|14828.14|14748.14|14828.21|14748.21|14827.67|14747.67|8
1727984810000|2024-10-03 19:46:50|14828.25|14748.25|14831.81|14751.81|14831.81|14751.81|14828.25|14748.25|10
1727984820000|2024-10-03 19:47:00|14832.06|14752.06|14833.26|14753.26|14833.26|14753.26|14830.8|14750.8|9
1727984830000|2024-10-03 19:47:10|14832.6|14752.6|14835.09|14755.09|14835.09|14755.09|14832.6|14752.6|8
1727984840000|2024-10-03 19:47:20|14835.14|14755.14|14836.47|14756.47|14836.48|14756.48|14835.14|14755.14|10
1727984850000|2024-10-03 19:47:30|14836.48|14756.48|14838.22|14758.22|14838.39|14758.39|14836.07|14756.07|9
1727984860000|2024-10-03 19:47:40|14838.09|14758.09|14837.93|14757.93|14838.09|14758.09|14837.89|14757.89|6
1727984870000|2024-10-03 19:47:50|14838.16|14758.16|14841.74|14761.74|14841.74|14761.74|14837.77|14757.77|8
1727984880000|2024-10-03 19:48:00|14841.75|14761.75|14847.77|14767.77|14847.77|14767.77|14841.75|14761.75|10
1727984890000|2024-10-03 19:48:10|14847.97|14767.97|14847.39|14767.39|14848.07|14768.07|14847.21|14767.21|10
1727984900000|2024-10-03 19:48:20|14847.41|14767.41|14846.29|14766.29|14847.41|14767.41|14846.29|14766.29|9
1727984910000|2024-10-03 19:48:30|14846.19|14766.19|14848.18|14768.18|14848.45|14768.45|14846.19|14766.19|9
1727984920000|2024-10-03 19:48:40|14848.41|14768.41|14845.44|14765.44|14848.43|14768.43|14845.44|14765.44|9
1727984930000|2024-10-03 19:48:50|14844.8|14764.8|14845.5|14765.5|14845.5|14765.5|14844.57|14764.57|6
1727984940000|2024-10-03 19:49:00|14845.42|14765.42|14849.31|14769.31|14849.31|14769.31|14845.42|14765.42|10
1727984950000|2024-10-03 19:49:10|14848.96|14768.96|14849.44|14769.44|14849.44|14769.44|14847.91|14767.91|9
1727984960000|2024-10-03 19:49:20|14849.53|14769.53|14848|14768|14849.64|14769.64|14847.73|14767.73|10
1727984970000|2024-10-03 19:49:30|14848.01|14768.01|14848.34|14768.34|14848.93|14768.93|14847.97|14767.97|8
1727984980000|2024-10-03 19:49:40|14849.04|14769.04|14849.38|14769.38|14849.38|14769.38|14848.81|14768.81|9
1727984990000|2024-10-03 19:49:50|14849.39|14769.39|14849.68|14769.68|14849.72|14769.72|14849.39|14769.39|9
1727985000000|2024-10-03 19:50:00|14849.85|14769.85|14849.99|14769.99|14851.56|14771.56|14849.85|14769.85|9
1727985010000|2024-10-03 19:50:10|14849.62|14769.62|14850.41|14770.41|14850.72|14770.72|14849.33|14769.33|10
1727985020000|2024-10-03 19:50:20|14850.21|14770.21|14855.01|14775.01|14855.01|14775.01|14850.21|14770.21|10
1727985030000|2024-10-03 19:50:30|14854.87|14774.87|14851.85|14771.85|14854.87|14774.87|14851.45|14771.45|9
1727985040000|2024-10-03 19:50:40|14852.01|14772.01|14854.77|14774.77|14854.77|14774.77|14851.97|14771.97|10
1727985050000|2024-10-03 19:50:50|14855.01|14775.01|14858.84|14778.84|14859.07|14779.07|14854.69|14774.69|9
1727985060000|2024-10-03 19:51:00|14858.82|14778.82|14859.46|14779.46|14859.46|14779.46|14858.67|14778.67|9
1727985070000|2024-10-03 19:51:10|14859.47|14779.47|14859.91|14779.91|14859.95|14779.95|14858.87|14778.87|10
1727985080000|2024-10-03 19:51:20|14859.96|14779.96|14859.07|14779.07|14860.32|14780.32|14858.7|14778.7|8
1727985090000|2024-10-03 19:51:30|14859|14779|14860.96|14780.96|14860.96|14780.96|14859|14779|10
1727985100000|2024-10-03 19:51:40|14861.13|14781.13|14860.6|14780.6|14861.13|14781.13|14860.6|14780.6|9
1727985110000|2024-10-03 19:51:50|14860.68|14780.68|14860.05|14780.05|14861.26|14781.26|14860.05|14780.05|10
1727985120000|2024-10-03 19:52:00|14860.07|14780.07|14856.46|14776.46|14860.34|14780.34|14856.45|14776.45|10
1727985130000|2024-10-03 19:52:10|14856.48|14776.48|14855.07|14775.07|14856.66|14776.66|14854.53|14774.53|10
1727985140000|2024-10-03 19:52:20|14855.21|14775.21|14852.91|14772.91|14856.2|14776.2|14852.91|14772.91|9
1727985150000|2024-10-03 19:52:30|14852.88|14772.88|14852.01|14772.01|14853.01|14773.01|14850.95|14770.95|10
1727985160000|2024-10-03 19:52:40|14852.03|14772.03|14850.71|14770.71|14852.03|14772.03|14850.52|14770.52|9
1727985170000|2024-10-03 19:52:50|14850.98|14770.98|14852.46|14772.46|14852.46|14772.46|14850.36|14770.36|9
1727985180000|2024-10-03 19:53:00|14852.47|14772.47|14853.54|14773.54|14853.92|14773.92|14852.18|14772.18|10
1727985190000|2024-10-03 19:53:10|14853.39|14773.39|14850.37|14770.37|14853.39|14773.39|14849.61|14769.61|9
1727985200000|2024-10-03 19:53:20|14850.32|14770.32|14849.56|14769.56|14850.32|14770.32|14849.56|14769.56|9
1727985210000|2024-10-03 19:53:30|14849.74|14769.74|14849.9|14769.9|14849.91|14769.91|14849.42|14769.42|10
1727985220000|2024-10-03 19:53:40|14849.88|14769.88|14851.92|14771.92|14851.92|14771.92|14849.88|14769.88|6
1727985230000|2024-10-03 19:53:50|14851.93|14771.93|14855.64|14775.64|14855.64|14775.64|14851.93|14771.93|7
1727985240000|2024-10-03 19:54:00|14855.09|14775.09|14857.65|14777.65|14857.65|14777.65|14855.08|14775.08|10
1727985250000|2024-10-03 19:54:10|14858.55|14778.55|14858.55|14778.55|14858.55|14778.55|14857.96|14777.96|10
1727985260000|2024-10-03 19:54:20|14858.52|14778.52|14863.28|14783.28|14863.28|14783.28|14858.52|14778.52|9
1727985270000|2024-10-03 19:54:30|14863.39|14783.39|14865|14785|14865|14785|14862.87|14782.87|9
1727985280000|2024-10-03 19:54:40|14864.79|14784.79|14867.98|14787.98|14867.98|14787.98|14864.79|14784.79|10
1727985290000|2024-10-03 19:54:50|14868.06|14788.06|14870.03|14790.03|14870.38|14790.38|14868.06|14788.06|7
1727985300000|2024-10-03 19:55:00|14867.95|14787.95|14867.52|14787.52|14868.1|14788.1|14866.03|14786.03|10
1727985310000|2024-10-03 19:55:10|14868.1|14788.1|14868.05|14788.05|14869.37|14789.37|14867.48|14787.48|10
1727985320000|2024-10-03 19:55:20|14868.17|14788.17|14869.38|14789.38|14870.29|14790.29|14868.17|14788.17|10
1727985330000|2024-10-03 19:55:30|14869.12|14789.12|14869.64|14789.64|14869.7|14789.7|14869.1|14789.1|8
1727985340000|2024-10-03 19:55:40|14869.7|14789.7|14870.68|14790.68|14871.32|14791.32|14869.7|14789.7|10
1727985350000|2024-10-03 19:55:50|14869.84|14789.84|14867.02|14787.02|14869.84|14789.84|14867.02|14787.02|10
1727985360000|2024-10-03 19:56:00|14867.42|14787.42|14869.15|14789.15|14869.46|14789.46|14867.08|14787.08|10
1727985370000|2024-10-03 19:56:10|14869.23|14789.23|14869.01|14789.01|14869.3|14789.3|14867.43|14787.43|10
1727985380000|2024-10-03 19:56:20|14868.43|14788.43|14868.25|14788.25|14868.79|14788.79|14867.9|14787.9|8
1727985390000|2024-10-03 19:56:30|14867.3|14787.3|14861.89|14781.89|14867.3|14787.3|14861.89|14781.89|9
1727985400000|2024-10-03 19:56:40|14861.36|14781.36|14860.8|14780.8|14862.06|14782.06|14860.8|14780.8|9
1727985410000|2024-10-03 19:56:50|14860.02|14780.02|14865.09|14785.09|14865.69|14785.69|14860.02|14780.02|10
1727985420000|2024-10-03 19:57:00|14866.4|14786.4|14867.03|14787.03|14867.36|14787.36|14866.37|14786.37|9
1727985430000|2024-10-03 19:57:10|14868.08|14788.08|14865.38|14785.38|14868.08|14788.08|14865.37|14785.37|10
1727985440000|2024-10-03 19:57:20|14865.44|14785.44|14866.04|14786.04|14866.12|14786.12|14865.35|14785.35|9
1727985450000|2024-10-03 19:57:30|14866.12|14786.12|14869.42|14789.42|14869.42|14789.42|14866.12|14786.12|10
1727985460000|2024-10-03 19:57:40|14869.44|14789.44|14869.72|14789.72|14871.94|14791.94|14869.44|14789.44|10
1727985470000|2024-10-03 19:57:50|14870.14|14790.14|14870.86|14790.86|14870.94|14790.94|14870.14|14790.14|10
1727985480000|2024-10-03 19:58:00|14870.89|14790.89|14869.37|14789.37|14871.51|14791.51|14869.12|14789.12|10
1727985490000|2024-10-03 19:58:10|14868.38|14788.38|14870.03|14790.03|14870.03|14790.03|14868.38|14788.38|9
1727985500000|2024-10-03 19:58:20|14870.11|14790.11|14868.11|14788.11|14870.11|14790.11|14867.27|14787.27|9
1727985510000|2024-10-03 19:58:30|14867.56|14787.56|14867.78|14787.78|14868.39|14788.39|14867.56|14787.56|9
1727985520000|2024-10-03 19:58:40|14867.96|14787.96|14868.01|14788.01|14868.05|14788.05|14867.79|14787.79|9
1727985530000|2024-10-03 19:58:50|14868.22|14788.22|14866.89|14786.89|14869.36|14789.36|14866.89|14786.89|10
1727985540000|2024-10-03 19:59:00|14866.73|14786.73|14869.18|14789.18|14869.19|14789.19|14866.73|14786.73|10
1727985550000|2024-10-03 19:59:10|14869.16|14789.16|14871.31|14791.31|14871.31|14791.31|14869.11|14789.11|10
1727985560000|2024-10-03 19:59:20|14872.01|14792.01|14870.29|14790.29|14872.01|14792.01|14870.29|14790.29|10
1727985570000|2024-10-03 19:59:30|14870.27|14790.27|14867.67|14787.67|14870.29|14790.29|14866.84|14786.84|10
1727985580000|2024-10-03 19:59:40|14867.68|14787.68|14871.12|14791.12|14871.12|14791.12|14867.68|14787.68|8
1727985590000|2024-10-03 19:59:50|14872.02|14792.02|14874.18|14794.18|14874.72|14794.72|14871.96|14791.96|10
1727985600000|2024-10-03 20:00:00|14873.33|14793.33|14866.23|14786.23|14873.33|14793.33|14866.23|14786.23|10
1727985610000|2024-10-03 20:00:10|14867|14787|14865.8|14785.8|14867|14787|14864.78|14784.78|10
1727985620000|2024-10-03 20:00:20|14864.9|14784.9|14863.28|14783.28|14865.43|14785.43|14863.16|14783.16|10
1727985630000|2024-10-03 20:00:30|14863.33|14783.33|14863.47|14783.47|14863.58|14783.58|14862.96|14782.96|9
1727985640000|2024-10-03 20:00:40|14862.81|14782.81|14863.21|14783.21|14863.24|14783.24|14861.96|14781.96|10
1727985650000|2024-10-03 20:00:50|14863.65|14783.65|14864.12|14784.12|14864.12|14784.12|14862.19|14782.19|10
1727985660000|2024-10-03 20:01:00|14863.82|14783.82|14864.98|14784.98|14865.11|14785.11|14863.82|14783.82|10
1727985670000|2024-10-03 20:01:10|14863.7|14783.7|14862.7|14782.7|14863.72|14783.72|14862.7|14782.7|6
1727985680000|2024-10-03 20:01:20|14862.69|14782.69|14862.76|14782.76|14862.76|14782.76|14862.06|14782.06|8
1727985690000|2024-10-03 20:01:30|14862.72|14782.72|14861.83|14781.83|14862.73|14782.73|14861.82|14781.82|9
1727985700000|2024-10-03 20:01:40|14862.15|14782.15|14861.67|14781.67|14862.47|14782.47|14861.67|14781.67|10
1727985710000|2024-10-03 20:01:50|14861.57|14781.57|14861.54|14781.54|14861.57|14781.57|14861.43|14781.43|7
1727985720000|2024-10-03 20:02:00|14861.44|14781.44|14861.59|14781.59|14862.01|14782.01|14860.88|14780.88|9
1727985730000|2024-10-03 20:02:10|14861.12|14781.12|14855.16|14775.16|14861.12|14781.12|14854.23|14774.23|10
1727985740000|2024-10-03 20:02:20|14855.12|14775.12|14850.56|14770.56|14855.12|14775.12|14850.26|14770.26|10
1727985750000|2024-10-03 20:02:30|14850.78|14770.78|14850.13|14770.13|14850.78|14770.78|14849.93|14769.93|10
1727985760000|2024-10-03 20:02:40|14850|14770|14852.19|14772.19|14852.37|14772.37|14850|14770|9
1727985770000|2024-10-03 20:02:50|14852.21|14772.21|14853.4|14773.4|14853.4|14773.4|14852.21|14772.21|9
1727985780000|2024-10-03 20:03:00|14853.29|14773.29|14853.45|14773.45|14853.46|14773.46|14852.81|14772.81|7
1727985790000|2024-10-03 20:03:10|14853.52|14773.52|14857.56|14777.56|14858.06|14778.06|14853.52|14773.52|9
1727985800000|2024-10-03 20:03:20|14857.92|14777.92|14856.2|14776.2|14857.92|14777.92|14856.03|14776.03|10
1727985810000|2024-10-03 20:03:30|14855.59|14775.59|14854.01|14774.01|14856.27|14776.27|14854.01|14774.01|8
1727985820000|2024-10-03 20:03:40|14853.97|14773.97|14853.49|14773.49|14854.34|14774.34|14853.04|14773.04|10
1727985830000|2024-10-03 20:03:50|14853.7|14773.7|14855.39|14775.39|14855.5|14775.5|14853.48|14773.48|10
1727985840000|2024-10-03 20:04:00|14855.93|14775.93|14859.35|14779.35|14859.66|14779.66|14855.93|14775.93|9
1727985850000|2024-10-03 20:04:10|14859.05|14779.05|14858.74|14778.74|14859.92|14779.92|14858.53|14778.53|8
1727985860000|2024-10-03 20:04:20|14858.69|14778.69|14858.53|14778.53|14858.69|14778.69|14858.04|14778.04|8
1727985870000|2024-10-03 20:04:30|14858.62|14778.62|14860.42|14780.42|14860.42|14780.42|14858.62|14778.62|10
1727985880000|2024-10-03 20:04:40|14860.49|14780.49|14864.05|14784.05|14864.05|14784.05|14860.49|14780.49|10
1727985890000|2024-10-03 20:04:50|14863.97|14783.97|14866.18|14786.18|14866.45|14786.45|14863.97|14783.97|8
1727985900000|2024-10-03 20:05:00|14867.92|14787.92|14868.75|14788.75|14869.7|14789.7|14867.92|14787.92|9
1727985910000|2024-10-03 20:05:10|14871.03|14791.03|14879.43|14799.43|14879.7|14799.7|14871.03|14791.03|10
1727985920000|2024-10-03 20:05:20|14879.8|14799.8|14887.86|14807.86|14887.86|14807.86|14879.55|14799.55|10
1727985930000|2024-10-03 20:05:30|14888.02|14808.02|14889.38|14809.38|14889.56|14809.56|14888.02|14808.02|10
1727985940000|2024-10-03 20:05:40|14889.53|14809.53|14887.07|14807.07|14889.53|14809.53|14886.9|14806.9|9
1727985950000|2024-10-03 20:05:50|14887.56|14807.56|14890.63|14810.63|14890.63|14810.63|14887.56|14807.56|9
1727985960000|2024-10-03 20:06:00|14890.92|14810.92|14889.34|14809.34|14891.1|14811.1|14889.34|14809.34|10
1727985970000|2024-10-03 20:06:10|14888.62|14808.62|14887.77|14807.77|14888.62|14808.62|14887.77|14807.77|9
1727985980000|2024-10-03 20:06:20|14887.81|14807.81|14887.26|14807.26|14887.81|14807.81|14887.26|14807.26|9
1727985990000|2024-10-03 20:06:30|14886.42|14806.42|14886.27|14806.27|14886.42|14806.42|14884.7|14804.7|10
1727986000000|2024-10-03 20:06:40|14886.8|14806.8|14885.93|14805.93|14886.8|14806.8|14885.93|14805.93|10
1727986010000|2024-10-03 20:06:50|14886.19|14806.19|14881.03|14801.03|14886.19|14806.19|14881.01|14801.01|9
1727986020000|2024-10-03 20:07:00|14881.18|14801.18|14872.45|14792.45|14881.18|14801.18|14872.45|14792.45|10
1727986030000|2024-10-03 20:07:10|14872.3|14792.3|14871.52|14791.52|14872.3|14792.3|14870.56|14790.56|10
1727986040000|2024-10-03 20:07:20|14871.61|14791.61|14870.44|14790.44|14871.61|14791.61|14870.44|14790.44|10
1727986050000|2024-10-03 20:07:30|14872.22|14792.22|14870.2|14790.2|14872.65|14792.65|14870.2|14790.2|8
1727986060000|2024-10-03 20:07:40|14870.52|14790.52|14870.61|14790.61|14870.61|14790.61|14870.16|14790.16|9
1727986070000|2024-10-03 20:07:50|14870.66|14790.66|14871.45|14791.45|14871.5|14791.5|14870.38|14790.38|9
1727986080000|2024-10-03 20:08:00|14871.47|14791.47|14875.35|14795.35|14875.35|14795.35|14871.09|14791.09|8
1727986090000|2024-10-03 20:08:10|14874.33|14794.33|14875.29|14795.29|14875.34|14795.34|14874.33|14794.33|9
1727986100000|2024-10-03 20:08:20|14875.81|14795.81|14874.64|14794.64|14875.81|14795.81|14874.64|14794.64|9
1727986110000|2024-10-03 20:08:30|14874.65|14794.65|14872.46|14792.46|14874.65|14794.65|14872.46|14792.46|5
1727986120000|2024-10-03 20:08:40|14873.34|14793.34|14875.57|14795.57|14875.57|14795.57|14873.34|14793.34|10
1727986130000|2024-10-03 20:08:50|14875.78|14795.78|14874.05|14794.05|14875.78|14795.78|14874.05|14794.05|8
1727986140000|2024-10-03 20:09:00|14873.51|14793.51|14872.14|14792.14|14873.51|14793.51|14872.14|14792.14|10
1727986150000|2024-10-03 20:09:10|14872.29|14792.29|14871.07|14791.07|14872.29|14792.29|14871.07|14791.07|9
1727986160000|2024-10-03 20:09:20|14870.46|14790.46|14871.89|14791.89|14872.1|14792.1|14870.46|14790.46|10
1727986170000|2024-10-03 20:09:30|14871.87|14791.87|14872.61|14792.61|14873.03|14793.03|14871.87|14791.87|6
1727986180000|2024-10-03 20:09:40|14872.63|14792.63|14872.21|14792.21|14872.75|14792.75|14872.21|14792.21|8
1727986190000|2024-10-03 20:09:50|14872.19|14792.19|14871.45|14791.45|14872.78|14792.78|14871.45|14791.45|10
1727986200000|2024-10-03 20:10:00|14871.59|14791.59|14871.05|14791.05|14871.59|14791.59|14870.91|14790.91|9
1727986210000|2024-10-03 20:10:10|14871.06|14791.06|14870.99|14790.99|14871.06|14791.06|14870.99|14790.99|4
1727986220000|2024-10-03 20:10:20|14870.44|14790.44|14870.22|14790.22|14871.1|14791.1|14870.1|14790.1|8
1727986230000|2024-10-03 20:10:30|14870.41|14790.41|14870.42|14790.42|14870.6|14790.6|14870.38|14790.38|7
1727986240000|2024-10-03 20:10:40|14870.54|14790.54|14870.35|14790.35|14870.55|14790.55|14870.35|14790.35|7
1727986250000|2024-10-03 20:10:50|14871.61|14791.61|14869.7|14789.7|14871.61|14791.61|14869.7|14789.7|8
1727986260000|2024-10-03 20:11:00|14869.69|14789.69|14866.49|14786.49|14869.69|14789.69|14866.49|14786.49|9
1727986270000|2024-10-03 20:11:10|14865.97|14785.97|14863.69|14783.69|14865.97|14785.97|14863.01|14783.01|10
1727986280000|2024-10-03 20:11:20|14861.19|14781.19|14858.28|14778.28|14861.19|14781.19|14858.28|14778.28|9
1727986290000|2024-10-03 20:11:30|14858.26|14778.26|14855.53|14775.53|14858.26|14778.26|14853.12|14773.12|10
1727986300000|2024-10-03 20:11:40|14855.64|14775.64|14853.32|14773.32|14855.64|14775.64|14852.53|14772.53|9
1727986310000|2024-10-03 20:11:50|14852.15|14772.15|14853.81|14773.81|14854.04|14774.04|14851.24|14771.24|9
1727986320000|2024-10-03 20:12:00|14853.82|14773.82|14855.57|14775.57|14855.57|14775.57|14853.82|14773.82|9
1727986330000|2024-10-03 20:12:10|14854.34|14774.34|14854.43|14774.43|14855.28|14775.28|14852.61|14772.61|10
1727986340000|2024-10-03 20:12:20|14854.46|14774.46|14855.77|14775.77|14855.77|14775.77|14854.35|14774.35|10
1727986350000|2024-10-03 20:12:30|14855.01|14775.01|14857.53|14777.53|14857.62|14777.62|14855.01|14775.01|9
1727986360000|2024-10-03 20:12:40|14857.54|14777.54|14857.46|14777.46|14857.54|14777.54|14857.46|14777.46|7
1727986370000|2024-10-03 20:12:50|14857.26|14777.26|14857.77|14777.77|14858.31|14778.31|14857.26|14777.26|7
1727986380000|2024-10-03 20:13:00|14857.85|14777.85|14857.28|14777.28|14857.85|14777.85|14857.28|14777.28|6
1727986390000|2024-10-03 20:13:10|14857.29|14777.29|14853.9|14773.9|14857.56|14777.56|14853.9|14773.9|9
1727986400000|2024-10-03 20:13:20|14853.89|14773.89|14856.61|14776.61|14856.61|14776.61|14853.71|14773.71|7
1727986410000|2024-10-03 20:13:30|14856.6|14776.6|14855.54|14775.54|14856.94|14776.94|14855.45|14775.45|9
1727986420000|2024-10-03 20:13:40|14855.52|14775.52|14855.37|14775.37|14856|14776|14854.56|14774.56|10
1727986430000|2024-10-03 20:13:50|14855.73|14775.73|14855.78|14775.78|14855.89|14775.89|14855.59|14775.59|9
1727986440000|2024-10-03 20:14:00|14855.46|14775.46|14855.27|14775.27|14855.87|14775.87|14854.99|14774.99|7
1727986450000|2024-10-03 20:14:10|14855.75|14775.75|14855.24|14775.24|14855.75|14775.75|14854.39|14774.39|10
1727986460000|2024-10-03 20:14:20|14855.32|14775.32|14856.55|14776.55|14856.55|14776.55|14855.32|14775.32|6
1727986470000|2024-10-03 20:14:30|14856.84|14776.84|14856.57|14776.57|14857.01|14777.01|14856.57|14776.57|7
1727986480000|2024-10-03 20:14:40|14856.37|14776.37|14856.13|14776.13|14857.28|14777.28|14855.97|14775.97|8
1727986490000|2024-10-03 20:14:50|14856.12|14776.12|14854.98|14774.98|14856.18|14776.18|14854.98|14774.98|9
1727986500000|2024-10-03 20:15:00|14854.96|14774.96|14855.46|14775.46|14857.52|14777.52|14854.96|14774.96|10
1727986510000|2024-10-03 20:15:10|14855.35|14775.35|14856.03|14776.03|14856.03|14776.03|14854.38|14774.38|10
1727986520000|2024-10-03 20:15:20|14856.08|14776.08|14856.73|14776.73|14856.73|14776.73|14856.01|14776.01|9
1727986530000|2024-10-03 20:15:30|14857.7|14777.7|14858.16|14778.16|14858.65|14778.65|14857.7|14777.7|9
1727986540000|2024-10-03 20:15:40|14855.8|14775.8|14857.06|14777.06|14857.06|14777.06|14855.8|14775.8|9
1727986550000|2024-10-03 20:15:50|14856.7|14776.7|14856.45|14776.45|14857.65|14777.65|14856.45|14776.45|10
1727986560000|2024-10-03 20:16:00|14856.42|14776.42|14858.84|14778.84|14858.85|14778.85|14856.4|14776.4|5
1727986570000|2024-10-03 20:16:10|14858.68|14778.68|14858.28|14778.28|14858.68|14778.68|14857.56|14777.56|10
1727986580000|2024-10-03 20:16:20|14858.18|14778.18|14857.16|14777.16|14858.18|14778.18|14857.16|14777.16|9
1727986590000|2024-10-03 20:16:30|14857.11|14777.11|14857.25|14777.25|14857.55|14777.55|14857.08|14777.08|10
1727986600000|2024-10-03 20:16:40|14857.24|14777.24|14856.83|14776.83|14857.24|14777.24|14856.83|14776.83|9
1727986610000|2024-10-03 20:16:50|14856.81|14776.81|14857.38|14777.38|14857.38|14777.38|14856.81|14776.81|8
1727986620000|2024-10-03 20:17:00|14856.91|14776.91|14858.6|14778.6|14858.6|14778.6|14856.74|14776.74|9
1727986630000|2024-10-03 20:17:10|14858.98|14778.98|14862.55|14782.55|14862.55|14782.55|14857.09|14777.09|9
1727986640000|2024-10-03 20:17:20|14862.27|14782.27|14866.09|14786.09|14866.13|14786.13|14862.27|14782.27|9
1727986650000|2024-10-03 20:17:30|14865.89|14785.89|14866.55|14786.55|14868.18|14788.18|14865.89|14785.89|10
1727986660000|2024-10-03 20:17:40|14866.57|14786.57|14866.27|14786.27|14866.57|14786.57|14865.32|14785.32|10
1727986670000|2024-10-03 20:17:50|14865.89|14785.89|14865.11|14785.11|14865.89|14785.89|14865.09|14785.09|10
1727986680000|2024-10-03 20:18:00|14865.13|14785.13|14865.37|14785.37|14865.37|14785.37|14865.11|14785.11|9
1727986690000|2024-10-03 20:18:10|14865.38|14785.38|14861.05|14781.05|14865.38|14785.38|14861.05|14781.05|9
1727986700000|2024-10-03 20:18:20|14860.97|14780.97|14860.15|14780.15|14860.97|14780.97|14860.15|14780.15|10
1727986710000|2024-10-03 20:18:30|14859.8|14779.8|14853.41|14773.41|14859.8|14779.8|14853.07|14773.07|10
1727986720000|2024-10-03 20:18:40|14853.31|14773.31|14852.78|14772.78|14853.31|14773.31|14852.65|14772.65|9
1727986730000|2024-10-03 20:18:50|14852.79|14772.79|14851.54|14771.54|14852.79|14772.79|14851.54|14771.54|7
1727986740000|2024-10-03 20:19:00|14851.51|14771.51|14853.48|14773.48|14853.53|14773.53|14851.51|14771.51|8
1727986750000|2024-10-03 20:19:10|14853.47|14773.47|14853.21|14773.21|14853.49|14773.49|14853.16|14773.16|7
1727986760000|2024-10-03 20:19:20|14852.74|14772.74|14853.7|14773.7|14853.79|14773.79|14852.48|14772.48|7
1727986770000|2024-10-03 20:19:30|14854.47|14774.47|14854.71|14774.71|14854.77|14774.77|14854.26|14774.26|10
1727986780000|2024-10-03 20:19:40|14854.3|14774.3|14855.07|14775.07|14855.49|14775.49|14854.3|14774.3|10
1727986790000|2024-10-03 20:19:50|14855.67|14775.67|14854.38|14774.38|14855.67|14775.67|14854.23|14774.23|10
1727986800000|2024-10-03 20:20:00|14854.57|14774.57|14856.73|14776.73|14857.39|14777.39|14854.4|14774.4|10
1727986810000|2024-10-03 20:20:10|14856.16|14776.16|14856.75|14776.75|14857.52|14777.52|14856.07|14776.07|10
1727986820000|2024-10-03 20:20:20|14856.77|14776.77|14856.75|14776.75|14858.07|14778.07|14856.75|14776.75|10
1727986830000|2024-10-03 20:20:30|14856.74|14776.74|14856.78|14776.78|14857.29|14777.29|14856.74|14776.74|5
1727986840000|2024-10-03 20:20:40|14856.97|14776.97|14857.21|14777.21|14857.22|14777.22|14856.96|14776.96|9
1727986850000|2024-10-03 20:20:50|14857.2|14777.2|14857.23|14777.23|14857.36|14777.36|14857.18|14777.18|6
1727986860000|2024-10-03 20:21:00|14856.68|14776.68|14854.46|14774.46|14856.88|14776.88|14854.46|14774.46|9
1727986870000|2024-10-03 20:21:10|14854.41|14774.41|14853.78|14773.78|14854.43|14774.43|14853.78|14773.78|4
1727986880000|2024-10-03 20:21:20|14852.66|14772.66|14854.33|14774.33|14854.33|14774.33|14852.66|14772.66|7
1727986890000|2024-10-03 20:21:30|14854.25|14774.25|14855.02|14775.02|14855.44|14775.44|14854.25|14774.25|10
1727986900000|2024-10-03 20:21:40|14855.63|14775.63|14855.42|14775.42|14855.63|14775.63|14855.07|14775.07|8
1727986910000|2024-10-03 20:21:50|14855.15|14775.15|14855.37|14775.37|14855.44|14775.44|14854.96|14774.96|7
1727986920000|2024-10-03 20:22:00|14855.43|14775.43|14855.51|14775.51|14855.52|14775.52|14855.37|14775.37|6
1727986930000|2024-10-03 20:22:10|14855.5|14775.5|14855.47|14775.47|14855.5|14775.5|14855.47|14775.47|2
1727986940000|2024-10-03 20:22:20|14855.46|14775.46|14854.98|14774.98|14855.83|14775.83|14854.98|14774.98|7
1727986950000|2024-10-03 20:22:30|14854.97|14774.97|14855.52|14775.52|14855.52|14775.52|14854.93|14774.93|4
1727986960000|2024-10-03 20:22:40|14855.42|14775.42|14854.26|14774.26|14855.88|14775.88|14854.22|14774.22|7
1727986970000|2024-10-03 20:22:50|14854.25|14774.25|14853.49|14773.49|14854.25|14774.25|14853.49|14773.49|8
1727986980000|2024-10-03 20:23:00|14853.5|14773.5|14851.8|14771.8|14853.5|14773.5|14851.09|14771.09|9
1727986990000|2024-10-03 20:23:10|14851.81|14771.81|14851.03|14771.03|14851.82|14771.82|14851.03|14771.03|5
1727987000000|2024-10-03 20:23:20|14851|14771|14848.85|14768.85|14851.01|14771.01|14848.85|14768.85|9
1727987010000|2024-10-03 20:23:30|14848.88|14768.88|14848.38|14768.38|14849.36|14769.36|14847.74|14767.74|10
1727987020000|2024-10-03 20:23:40|14848.13|14768.13|14836.03|14756.03|14848.13|14768.13|14836.03|14756.03|9
1727987030000|2024-10-03 20:23:50|14835.78|14755.78|14833.29|14753.29|14835.99|14755.99|14833.29|14753.29|10
1727987040000|2024-10-03 20:24:00|14833.71|14753.71|14832.69|14752.69|14834.18|14754.18|14832.69|14752.69|9
1727987050000|2024-10-03 20:24:10|14832.72|14752.72|14835.37|14755.37|14835.37|14755.37|14832.68|14752.68|8
1727987060000|2024-10-03 20:24:20|14835.35|14755.35|14835.79|14755.79|14835.79|14755.79|14834.88|14754.88|7
1727987070000|2024-10-03 20:24:30|14836.17|14756.17|14832.53|14752.53|14836.86|14756.86|14832.53|14752.53|8
1727987080000|2024-10-03 20:24:40|14833.81|14753.81|14834.2|14754.2|14835.46|14755.46|14833.81|14753.81|9
1727987090000|2024-10-03 20:24:50|14834.92|14754.92|14836.02|14756.02|14836.02|14756.02|14834.8|14754.8|8
1727987100000|2024-10-03 20:25:00|14836.04|14756.04|14834.21|14754.21|14836.04|14756.04|14834.19|14754.19|10
1727987110000|2024-10-03 20:25:10|14833.94|14753.94|14834.22|14754.22|14834.22|14754.22|14833.89|14753.89|5
1727987120000|2024-10-03 20:25:20|14834.19|14754.19|14833.72|14753.72|14834.19|14754.19|14833.72|14753.72|8
1727987130000|2024-10-03 20:25:30|14834.01|14754.01|14831.73|14751.73|14834.01|14754.01|14831.73|14751.73|10
1727987140000|2024-10-03 20:25:40|14831.17|14751.17|14832.35|14752.35|14832.35|14752.35|14831.14|14751.14|9
1727987150000|2024-10-03 20:25:50|14832.44|14752.44|14830.82|14750.82|14832.44|14752.44|14830.82|14750.82|10
1727987160000|2024-10-03 20:26:00|14830.94|14750.94|14828.92|14748.92|14830.94|14750.94|14828.92|14748.92|8
1727987170000|2024-10-03 20:26:10|14828.93|14748.93|14831.76|14751.76|14831.76|14751.76|14828.84|14748.84|9
1727987180000|2024-10-03 20:26:20|14831.36|14751.36|14833.28|14753.28|14833.28|14753.28|14831.35|14751.35|8
1727987190000|2024-10-03 20:26:30|14833.25|14753.25|14831.3|14751.3|14833.25|14753.25|14831.3|14751.3|9
1727987200000|2024-10-03 20:26:40|14831.29|14751.29|14831.27|14751.27|14832.04|14752.04|14831.09|14751.09|9
1727987210000|2024-10-03 20:26:50|14830.98|14750.98|14831.56|14751.56|14831.8|14751.8|14830.98|14750.98|6
1727987220000|2024-10-03 20:27:00|14831.55|14751.55|14831.45|14751.45|14832.03|14752.03|14831.45|14751.45|10
1727987230000|2024-10-03 20:27:10|14831.37|14751.37|14831.71|14751.71|14832.1|14752.1|14831.31|14751.31|10
1727987240000|2024-10-03 20:27:20|14831.68|14751.68|14832.53|14752.53|14832.67|14752.67|14831.66|14751.66|10
1727987250000|2024-10-03 20:27:30|14832.69|14752.69|14832.98|14752.98|14833.06|14753.06|14832.22|14752.22|10
1727987260000|2024-10-03 20:27:40|14832.76|14752.76|14833.6|14753.6|14834.08|14754.08|14832.76|14752.76|9
1727987270000|2024-10-03 20:27:50|14833.63|14753.63|14832.88|14752.88|14834.09|14754.09|14832.88|14752.88|8
1727987280000|2024-10-03 20:28:00|14832.87|14752.87|14833|14753|14833|14753|14832.65|14752.65|9
1727987290000|2024-10-03 20:28:10|14833.01|14753.01|14833.87|14753.87|14833.91|14753.91|14833.01|14753.01|7
1727987300000|2024-10-03 20:28:20|14833.7|14753.7|14832.64|14752.64|14833.7|14753.7|14832.64|14752.64|7
1727987310000|2024-10-03 20:28:30|14832.45|14752.45|14832.92|14752.92|14833|14753|14832.38|14752.38|6
1727987320000|2024-10-03 20:28:40|14832.93|14752.93|14832.97|14752.97|14832.97|14752.97|14832.92|14752.92|3
1727987330000|2024-10-03 20:28:50|14832.13|14752.13|14831.49|14751.49|14832.13|14752.13|14831.49|14751.49|3
1727987340000|2024-10-03 20:29:00|14830.94|14750.94|14830.81|14750.81|14831.02|14751.02|14830.81|14750.81|6
1727987350000|2024-10-03 20:29:10|14830.79|14750.79|14829.62|14749.62|14830.79|14750.79|14829.62|14749.62|8
1727987360000|2024-10-03 20:29:20|14829.24|14749.24|14830.33|14750.33|14830.33|14750.33|14828.87|14748.87|7
1727987370000|2024-10-03 20:29:30|14831.33|14751.33|14831.17|14751.17|14831.34|14751.34|14831.06|14751.06|7
1727987380000|2024-10-03 20:29:40|14831.39|14751.39|14831.06|14751.06|14831.87|14751.87|14831.06|14751.06|8
1727987390000|2024-10-03 20:29:50|14831|14751|14828|14748|14831.07|14751.07|14828|14748|4
1727987400000|2024-10-03 20:30:00|14827.99|14747.99|14828.58|14748.58|14829.55|14749.55|14827.97|14747.97|9
1727987410000|2024-10-03 20:30:10|14832.06|14752.06|14831.06|14751.06|14832.23|14752.23|14830.94|14750.94|10
1727987420000|2024-10-03 20:30:20|14830.47|14750.47|14830.92|14750.92|14830.97|14750.97|14830.46|14750.46|9
1727987430000|2024-10-03 20:30:30|14831.6|14751.6|14831.85|14751.85|14831.92|14751.92|14831.35|14751.35|9
1727987440000|2024-10-03 20:30:40|14831.97|14751.97|14831.89|14751.89|14832.74|14752.74|14831.53|14751.53|10
1727987450000|2024-10-03 20:30:50|14831.98|14751.98|14831.65|14751.65|14831.98|14751.98|14831.03|14751.03|9
1727987460000|2024-10-03 20:31:00|14831.04|14751.04|14831.23|14751.23|14831.42|14751.42|14831.04|14751.04|9
1727987470000|2024-10-03 20:31:10|14831.41|14751.41|14827.09|14747.09|14831.41|14751.41|14827.09|14747.09|7
1727987480000|2024-10-03 20:31:20|14826.01|14746.01|14821.3|14741.3|14826.16|14746.16|14821.3|14741.3|9
1727987490000|2024-10-03 20:31:30|14821.28|14741.28|14820.14|14740.14|14821.35|14741.35|14820.14|14740.14|9
1727987500000|2024-10-03 20:31:40|14820.49|14740.49|14819.8|14739.8|14820.49|14740.49|14819.8|14739.8|9
1727987510000|2024-10-03 20:31:50|14817.35|14737.35|14818.56|14738.56|14818.56|14738.56|14817.15|14737.15|6
1727987520000|2024-10-03 20:32:00|14818.29|14738.29|14812.11|14732.11|14818.58|14738.58|14812.1|14732.1|10
1727987530000|2024-10-03 20:32:10|14810.01|14730.01|14809.94|14729.94|14810.07|14730.07|14809.67|14729.67|9
1727987540000|2024-10-03 20:32:20|14810.66|14730.66|14809.17|14729.17|14810.66|14730.66|14809.17|14729.17|9
1727987550000|2024-10-03 20:32:30|14809.1|14729.1|14812.99|14732.99|14813.09|14733.09|14809.1|14729.1|8
1727987560000|2024-10-03 20:32:40|14812.08|14732.08|14812.53|14732.53|14813.04|14733.04|14812.08|14732.08|10
1727987570000|2024-10-03 20:32:50|14813.13|14733.13|14813.64|14733.64|14813.64|14733.64|14812.94|14732.94|6
1727987580000|2024-10-03 20:33:00|14814.89|14734.89|14815.02|14735.02|14815.06|14735.06|14814.43|14734.43|9
1727987590000|2024-10-03 20:33:10|14815.01|14735.01|14814.1|14734.1|14815.02|14735.02|14814.1|14734.1|8
1727987600000|2024-10-03 20:33:20|14814.07|14734.07|14814.07|14734.07|14814.38|14734.38|14814.04|14734.04|7
1727987610000|2024-10-03 20:33:30|14814.03|14734.03|14813.78|14733.78|14814.15|14734.15|14813.78|14733.78|8
1727987620000|2024-10-03 20:33:40|14813.36|14733.36|14813.58|14733.58|14813.69|14733.69|14813.36|14733.36|8
1727987630000|2024-10-03 20:33:50|14813.55|14733.55|14812.7|14732.7|14813.91|14733.91|14812.65|14732.65|6
1727987640000|2024-10-03 20:34:00|14813.15|14733.15|14813.91|14733.91|14813.91|14733.91|14812.99|14732.99|9
1727987650000|2024-10-03 20:34:10|14814.03|14734.03|14812.47|14732.47|14814.14|14734.14|14811.29|14731.29|9
1727987660000|2024-10-03 20:34:20|14812.17|14732.17|14812.17|14732.17|14812.48|14732.48|14812.17|14732.17|6
1727987670000|2024-10-03 20:34:30|14811.75|14731.75|14811.72|14731.72|14811.88|14731.88|14811.42|14731.42|7
1727987680000|2024-10-03 20:34:40|14809.43|14729.43|14796.61|14716.61|14809.43|14729.43|14796.61|14716.61|10
1727987690000|2024-10-03 20:34:50|14796.58|14716.58|14796.9|14716.9|14796.9|14716.9|14794.64|14714.64|9
1727987700000|2024-10-03 20:35:00|14797.13|14717.13|14797.16|14717.16|14797.67|14717.67|14797.12|14717.12|7
1727987710000|2024-10-03 20:35:10|14797.66|14717.66|14798.8|14718.8|14799.62|14719.62|14797.66|14717.66|9
1727987720000|2024-10-03 20:35:20|14800.52|14720.52|14799.8|14719.8|14800.54|14720.54|14799.8|14719.8|8
1727987730000|2024-10-03 20:35:30|14799.91|14719.91|14799.37|14719.37|14799.92|14719.92|14799.33|14719.33|8
1727987740000|2024-10-03 20:35:40|14799.39|14719.39|14796.35|14716.35|14799.39|14719.39|14796.35|14716.35|8
1727987750000|2024-10-03 20:35:50|14796.29|14716.29|14796.97|14716.97|14796.97|14716.97|14796.27|14716.27|10
1727987760000|2024-10-03 20:36:00|14797.07|14717.07|14799.29|14719.29|14799.29|14719.29|14796.94|14716.94|9
1727987770000|2024-10-03 20:36:10|14799.3|14719.3|14801.96|14721.96|14801.96|14721.96|14799.3|14719.3|8
1727987780000|2024-10-03 20:36:20|14802.43|14722.43|14801.51|14721.51|14802.45|14722.45|14801.51|14721.51|9
1727987790000|2024-10-03 20:36:30|14801.86|14721.86|14800.67|14720.67|14801.86|14721.86|14800.67|14720.67|8
1727987800000|2024-10-03 20:36:40|14801.05|14721.05|14801.04|14721.04|14801.05|14721.05|14800.97|14720.97|5
1727987810000|2024-10-03 20:36:50|14801.02|14721.02|14802.16|14722.16|14802.16|14722.16|14801.02|14721.02|7
1727987820000|2024-10-03 20:37:00|14802.18|14722.18|14805.22|14725.22|14805.22|14725.22|14802.18|14722.18|9
1727987830000|2024-10-03 20:37:10|14805.21|14725.21|14804.72|14724.72|14807.31|14727.31|14804.72|14724.72|10
1727987840000|2024-10-03 20:37:20|14804.93|14724.93|14808.53|14728.53|14808.54|14728.54|14804.93|14724.93|7
1727987850000|2024-10-03 20:37:30|14808.54|14728.54|14809.09|14729.09|14809.09|14729.09|14808.27|14728.27|6
1727987860000|2024-10-03 20:37:40|14808.62|14728.62|14808.14|14728.14|14808.79|14728.79|14808.04|14728.04|6
1727987870000|2024-10-03 20:37:50|14808|14728|14811.04|14731.04|14811.04|14731.04|14807.64|14727.64|10
1727987880000|2024-10-03 20:38:00|14811.01|14731.01|14810.07|14730.07|14811.47|14731.47|14810.07|14730.07|9
1727987890000|2024-10-03 20:38:10|14810.08|14730.08|14810.5|14730.5|14810.5|14730.5|14810|14730|7
1727987900000|2024-10-03 20:38:20|14810.19|14730.19|14810.77|14730.77|14811.41|14731.41|14810.19|14730.19|8
1727987910000|2024-10-03 20:38:30|14811.1|14731.1|14810.78|14730.78|14811.91|14731.91|14809.48|14729.48|8
1727987920000|2024-10-03 20:38:40|14810.8|14730.8|14813.29|14733.29|14813.29|14733.29|14810.8|14730.8|8
1727987930000|2024-10-03 20:38:50|14813.3|14733.3|14812.43|14732.43|14813.3|14733.3|14812.43|14732.43|8
1727987940000|2024-10-03 20:39:00|14809.86|14729.86|14810.14|14730.14|14810.14|14730.14|14809.86|14729.86|8
1727987950000|2024-10-03 20:39:10|14810.13|14730.13|14810.51|14730.51|14810.51|14730.51|14809.76|14729.76|8
1727987960000|2024-10-03 20:39:20|14809.72|14729.72|14810.68|14730.68|14811.3|14731.3|14809.72|14729.72|9
1727987970000|2024-10-03 20:39:30|14810.67|14730.67|14811.16|14731.16|14811.16|14731.16|14810.67|14730.67|8
1727987980000|2024-10-03 20:39:40|14811.17|14731.17|14810.97|14730.97|14811.67|14731.67|14810.97|14730.97|8
1727987990000|2024-10-03 20:39:50|14811.36|14731.36|14814.16|14734.16|14814.19|14734.19|14811.36|14731.36|9
1727988000000|2024-10-03 20:40:00|14814.18|14734.18|14818.11|14738.11|14818.11|14738.11|14814.18|14734.18|8
1727988010000|2024-10-03 20:40:10|14817.37|14737.37|14815.81|14735.81|14817.37|14737.37|14815.81|14735.81|9
1727988020000|2024-10-03 20:40:20|14815.73|14735.73|14814.48|14734.48|14815.73|14735.73|14814.48|14734.48|8
1727988030000|2024-10-03 20:40:30|14814.47|14734.47|14813.87|14733.87|14814.63|14734.63|14813.87|14733.87|9
1727988040000|2024-10-03 20:40:40|14813.85|14733.85|14814.23|14734.23|14814.23|14734.23|14813.27|14733.27|8
1727988050000|2024-10-03 20:40:50|14814.68|14734.68|14814.38|14734.38|14814.68|14734.68|14814.31|14734.31|7
1727988060000|2024-10-03 20:41:00|14814.61|14734.61|14814.9|14734.9|14815.12|14735.12|14814.61|14734.61|10
1727988070000|2024-10-03 20:41:10|14815.38|14735.38|14814.5|14734.5|14815.38|14735.38|14814.5|14734.5|7
1727988080000|2024-10-03 20:41:20|14814.35|14734.35|14814.25|14734.25|14814.56|14734.56|14814.17|14734.17|9
1727988090000|2024-10-03 20:41:30|14814.33|14734.33|14814.36|14734.36|14814.42|14734.42|14814.33|14734.33|5
1727988100000|2024-10-03 20:41:40|14814.38|14734.38|14814.36|14734.36|14814.38|14734.38|14814.32|14734.32|7
1727988110000|2024-10-03 20:41:50|14813.1|14733.1|14812.27|14732.27|14813.1|14733.1|14810.54|14730.54|8
1727988120000|2024-10-03 20:42:00|14812.3|14732.3|14812.32|14732.32|14813.45|14733.45|14812.28|14732.28|10
1727988130000|2024-10-03 20:42:10|14812.34|14732.34|14814.11|14734.11|14814.82|14734.82|14812.34|14732.34|8
1727988140000|2024-10-03 20:42:20|14814.54|14734.54|14816.02|14736.02|14816.02|14736.02|14813.97|14733.97|8
1727988150000|2024-10-03 20:42:30|14815.44|14735.44|14817.69|14737.69|14817.69|14737.69|14815.44|14735.44|5
1727988160000|2024-10-03 20:42:40|14817.68|14737.68|14817.85|14737.85|14817.86|14737.86|14817.68|14737.68|5
1727988170000|2024-10-03 20:42:50|14817.86|14737.86|14818.05|14738.05|14818.08|14738.08|14817.86|14737.86|9
1727988180000|2024-10-03 20:43:00|14817.92|14737.92|14816.81|14736.81|14817.92|14737.92|14816.81|14736.81|10
1727988190000|2024-10-03 20:43:10|14817.18|14737.18|14815.7|14735.7|14817.18|14737.18|14815.7|14735.7|6
1727988200000|2024-10-03 20:43:20|14814.08|14734.08|14812.9|14732.9|14814.08|14734.08|14812.48|14732.48|10
1727988210000|2024-10-03 20:43:30|14812.65|14732.65|14812.91|14732.91|14812.92|14732.92|14812.65|14732.65|6
1727988220000|2024-10-03 20:43:40|14812.92|14732.92|14811.2|14731.2|14812.92|14732.92|14811.2|14731.2|8
1727988230000|2024-10-03 20:43:50|14811.17|14731.17|14810.33|14730.33|14811.17|14731.17|14810.21|14730.21|10
1727988240000|2024-10-03 20:44:00|14810.35|14730.35|14810.37|14730.37|14810.37|14730.37|14810.03|14730.03|10
1727988250000|2024-10-03 20:44:10|14810.48|14730.48|14811.01|14731.01|14811.28|14731.28|14810.32|14730.32|9
1727988260000|2024-10-03 20:44:20|14810.66|14730.66|14810.64|14730.64|14810.66|14730.66|14810.44|14730.44|6
1727988270000|2024-10-03 20:44:30|14810.62|14730.62|14810.4|14730.4|14810.62|14730.62|14810.21|14730.21|9
1727988280000|2024-10-03 20:44:40|14810.37|14730.37|14812.13|14732.13|14812.13|14732.13|14810.37|14730.37|7
1727988290000|2024-10-03 20:44:50|14812.49|14732.49|14811.76|14731.76|14812.49|14732.49|14811.76|14731.76|8
1727988300000|2024-10-03 20:45:00|14811.75|14731.75|14812.21|14732.21|14812.21|14732.21|14810.27|14730.27|6
1727988310000|2024-10-03 20:45:10|14812.16|14732.16|14812.43|14732.43|14812.43|14732.43|14812.16|14732.16|5
1727988320000|2024-10-03 20:45:20|14812.44|14732.44|14812.45|14732.45|14812.72|14732.72|14812.44|14732.44|4
1727988330000|2024-10-03 20:45:30|14812.44|14732.44|14812.13|14732.13|14812.44|14732.44|14811.9|14731.9|8
1727988340000|2024-10-03 20:45:40|14812.12|14732.12|14811.47|14731.47|14812.12|14732.12|14811.47|14731.47|9
1727988350000|2024-10-03 20:45:50|14811.46|14731.46|14812.05|14732.05|14812.05|14732.05|14811.44|14731.44|5
1727988360000|2024-10-03 20:46:00|14812.06|14732.06|14807.34|14727.34|14812.06|14732.06|14807.34|14727.34|7
1727988370000|2024-10-03 20:46:10|14807.43|14727.43|14807.08|14727.08|14807.43|14727.43|14807.07|14727.07|9
1727988380000|2024-10-03 20:46:20|14807.09|14727.09|14806.66|14726.66|14807.09|14727.09|14806.66|14726.66|8
1727988390000|2024-10-03 20:46:30|14806.75|14726.75|14805.89|14725.89|14807.1|14727.1|14805.89|14725.89|10
1727988400000|2024-10-03 20:46:40|14806.58|14726.58|14807.95|14727.95|14807.95|14727.95|14806.58|14726.58|10
1727988410000|2024-10-03 20:46:50|14807.43|14727.43|14804.07|14724.07|14807.43|14727.43|14804.01|14724.01|9
1727988420000|2024-10-03 20:47:00|14803.37|14723.37|14802.88|14722.88|14804.06|14724.06|14802.88|14722.88|10
1727988430000|2024-10-03 20:47:10|14802.86|14722.86|14804.84|14724.84|14804.84|14724.84|14802.86|14722.86|9
1727988440000|2024-10-03 20:47:20|14804.29|14724.29|14804.94|14724.94|14805.2|14725.2|14803.94|14723.94|10
1727988450000|2024-10-03 20:47:30|14805|14725|14804.44|14724.44|14805.02|14725.02|14804.38|14724.38|9
1727988460000|2024-10-03 20:47:40|14804.28|14724.28|14804.65|14724.65|14804.68|14724.68|14804.28|14724.28|5
1727988470000|2024-10-03 20:47:50|14804.66|14724.66|14808|14728|14808|14728|14804.66|14724.66|7
1727988480000|2024-10-03 20:48:00|14807.68|14727.68|14810.3|14730.3|14810.3|14730.3|14807.62|14727.62|10
1727988490000|2024-10-03 20:48:10|14810.31|14730.31|14810.36|14730.36|14810.51|14730.51|14810.24|14730.24|9
1727988500000|2024-10-03 20:48:20|14810.39|14730.39|14809.87|14729.87|14810.42|14730.42|14809.84|14729.84|9
1727988510000|2024-10-03 20:48:30|14809.88|14729.88|14810.25|14730.25|14810.25|14730.25|14809.88|14729.88|3
1727988520000|2024-10-03 20:48:40|14810.4|14730.4|14811.46|14731.46|14811.46|14731.46|14810.34|14730.34|6
1727988530000|2024-10-03 20:48:50|14811.47|14731.47|14811.62|14731.62|14811.63|14731.63|14811.47|14731.47|6
1727988540000|2024-10-03 20:49:00|14811.69|14731.69|14811.4|14731.4|14811.74|14731.74|14810.87|14730.87|10
1727988550000|2024-10-03 20:49:10|14811.42|14731.42|14813.22|14733.22|14813.23|14733.23|14811.42|14731.42|9
1727988560000|2024-10-03 20:49:20|14813.21|14733.21|14813.13|14733.13|14813.41|14733.41|14813.13|14733.13|6
1727988570000|2024-10-03 20:49:30|14812.78|14732.78|14812.84|14732.84|14812.84|14732.84|14812.78|14732.78|5
1727988580000|2024-10-03 20:49:40|14812.83|14732.83|14812.69|14732.69|14812.83|14732.83|14812.69|14732.69|7
1727988590000|2024-10-03 20:49:50|14812.68|14732.68|14812.39|14732.39|14812.68|14732.68|14812.38|14732.38|4
1727988600000|2024-10-03 20:50:00|14811.1|14731.1|14812.22|14732.22|14812.22|14732.22|14810.41|14730.41|7
1727988610000|2024-10-03 20:50:10|14812.21|14732.21|14812.6|14732.6|14812.6|14732.6|14812.2|14732.2|9
1727988620000|2024-10-03 20:50:20|14812.61|14732.61|14811.63|14731.63|14812.65|14732.65|14811.63|14731.63|9
1727988630000|2024-10-03 20:50:30|14811.84|14731.84|14811.49|14731.49|14811.85|14731.85|14811.35|14731.35|7
1727988640000|2024-10-03 20:50:40|14811.47|14731.47|14812.19|14732.19|14813.01|14733.01|14811.47|14731.47|10
1727988650000|2024-10-03 20:50:50|14812.21|14732.21|14812.97|14732.97|14812.97|14732.97|14812.21|14732.21|9
1727988660000|2024-10-03 20:51:00|14812.74|14732.74|14812.66|14732.66|14812.96|14732.96|14812.49|14732.49|7
1727988670000|2024-10-03 20:51:10|14812.23|14732.23|14813.05|14733.05|14813.05|14733.05|14812.23|14732.23|8
1727988680000|2024-10-03 20:51:20|14812.52|14732.52|14812.34|14732.34|14812.52|14732.52|14812.19|14732.19|9
1727988690000|2024-10-03 20:51:30|14812.33|14732.33|14811.39|14731.39|14812.37|14732.37|14811.39|14731.39|8
1727988700000|2024-10-03 20:51:40|14811.38|14731.38|14811.39|14731.39|14811.41|14731.41|14811.35|14731.35|8
1727988710000|2024-10-03 20:51:50|14811.58|14731.58|14811.94|14731.94|14812.04|14732.04|14811.34|14731.34|9
1727988720000|2024-10-03 20:52:00|14812.04|14732.04|14811.34|14731.34|14812.04|14732.04|14811.34|14731.34|7
1727988730000|2024-10-03 20:52:10|14811.51|14731.51|14811.45|14731.45|14811.52|14731.52|14811.11|14731.11|5
1727988740000|2024-10-03 20:52:20|14811.3|14731.3|14809.54|14729.54|14811.3|14731.3|14809.54|14729.54|8
1727988750000|2024-10-03 20:52:30|14808.64|14728.64|14808.58|14728.58|14808.77|14728.77|14808.53|14728.53|10
1727988760000|2024-10-03 20:52:40|14808.57|14728.57|14811.39|14731.39|14811.39|14731.39|14808.57|14728.57|9
1727988770000|2024-10-03 20:52:50|14811.91|14731.91|14812.26|14732.26|14812.26|14732.26|14811.91|14731.91|6
1727988780000|2024-10-03 20:53:00|14812.27|14732.27|14813.11|14733.11|14813.14|14733.14|14812.27|14732.27|6
1727988790000|2024-10-03 20:53:10|14812.35|14732.35|14812.48|14732.48|14812.74|14732.74|14812.21|14732.21|6
1727988800000|2024-10-03 20:53:20|14812.41|14732.41|14811.95|14731.95|14812.41|14732.41|14811.95|14731.95|5
1727988810000|2024-10-03 20:53:30|14811.79|14731.79|14811.95|14731.95|14811.96|14731.96|14811.79|14731.79|4
1727988820000|2024-10-03 20:53:40|14811.98|14731.98|14812.2|14732.2|14812.2|14732.2|14811.87|14731.87|9
1727988830000|2024-10-03 20:53:50|14812.64|14732.64|14812.81|14732.81|14813.28|14733.28|14812.55|14732.55|5
1727988840000|2024-10-03 20:54:00|14812.83|14732.83|14812.65|14732.65|14812.83|14732.83|14812.53|14732.53|6
1727988850000|2024-10-03 20:54:10|14812.63|14732.63|14812.71|14732.71|14813|14733|14812.62|14732.62|4
1727988860000|2024-10-03 20:54:20|14812.89|14732.89|14812.95|14732.95|14813.44|14733.44|14812.89|14732.89|6
1727988870000|2024-10-03 20:54:30|14812.99|14732.99|14813.58|14733.58|14813.58|14733.58|14812.99|14732.99|4
1727988880000|2024-10-03 20:54:40|14813.61|14733.61|14813.46|14733.46|14813.61|14733.61|14813.36|14733.36|8
1727988890000|2024-10-03 20:54:50|14813.48|14733.48|14812.93|14732.93|14813.49|14733.49|14812.93|14732.93|10
1727988900000|2024-10-03 20:55:00|14812.87|14732.87|14812.79|14732.79|14813.01|14733.01|14812.79|14732.79|8
1727988910000|2024-10-03 20:55:10|14812.8|14732.8|14812.57|14732.57|14813.33|14733.33|14812.57|14732.57|7
1727988920000|2024-10-03 20:55:20|14811.94|14731.94|14810.46|14730.46|14811.94|14731.94|14810.46|14730.46|9
1727988930000|2024-10-03 20:55:30|14810.38|14730.38|14809.17|14729.17|14810.51|14730.51|14808.7|14728.7|10
1727988940000|2024-10-03 20:55:40|14809.16|14729.16|14809.21|14729.21|14809.21|14729.21|14808.87|14728.87|9
1727988950000|2024-10-03 20:55:50|14809.31|14729.31|14809.21|14729.21|14809.95|14729.95|14809.05|14729.05|9
1727988960000|2024-10-03 20:56:00|14809.2|14729.2|14809.4|14729.4|14809.4|14729.4|14809.2|14729.2|2
1727988970000|2024-10-03 20:56:10|14809.28|14729.28|14809.01|14729.01|14809.57|14729.57|14809.01|14729.01|8
1727988980000|2024-10-03 20:56:20|14808.75|14728.75|14808.72|14728.72|14808.9|14728.9|14808.43|14728.43|9
1727988990000|2024-10-03 20:56:30|14808.5|14728.5|14807.59|14727.59|14808.5|14728.5|14807.56|14727.56|10
1727989000000|2024-10-03 20:56:40|14807.74|14727.74|14809.17|14729.17|14809.27|14729.27|14807.74|14727.74|9
1727989010000|2024-10-03 20:56:50|14809|14729|14808.7|14728.7|14809.07|14729.07|14808.61|14728.61|6
1727989020000|2024-10-03 20:57:00|14809.06|14729.06|14811.09|14731.09|14811.09|14731.09|14808.78|14728.78|9
1727989030000|2024-10-03 20:57:10|14811.1|14731.1|14810.44|14730.44|14811.11|14731.11|14810.44|14730.44|7
1727989040000|2024-10-03 20:57:20|14810.43|14730.43|14810.01|14730.01|14810.43|14730.43|14809.26|14729.26|9
1727989050000|2024-10-03 20:57:30|14810.03|14730.03|14810.01|14730.01|14810.19|14730.19|14809.63|14729.63|9
1727989060000|2024-10-03 20:57:40|14810.02|14730.02|14810.39|14730.39|14810.4|14730.4|14809.6|14729.6|8
1727989070000|2024-10-03 20:57:50|14810.24|14730.24|14810.56|14730.56|14810.56|14730.56|14809.97|14729.97|5
1727989080000|2024-10-03 20:58:00|14810.36|14730.36|14809.51|14729.51|14810.4|14730.4|14809.51|14729.51|8
1727989090000|2024-10-03 20:58:10|14809.48|14729.48|14808.52|14728.52|14809.48|14729.48|14808.51|14728.51|8
1727989100000|2024-10-03 20:58:20|14808.51|14728.51|14808.26|14728.26|14808.51|14728.51|14808.26|14728.26|7
1727989110000|2024-10-03 20:58:30|14808.25|14728.25|14807.48|14727.48|14808.25|14728.25|14807.44|14727.44|10
1727989120000|2024-10-03 20:58:40|14807.49|14727.49|14807.14|14727.14|14807.49|14727.49|14806.29|14726.29|6
1727989130000|2024-10-03 20:58:50|14806.94|14726.94|14806.99|14726.99|14807.01|14727.01|14806.72|14726.72|8
1727989140000|2024-10-03 20:59:00|14806.4|14726.4|14805.86|14725.86|14806.4|14726.4|14805.86|14725.86|5
1727989150000|2024-10-03 20:59:10|14805.84|14725.84|14805.81|14725.81|14806.44|14726.44|14805.81|14725.81|5
1727989160000|2024-10-03 20:59:20|14805.82|14725.82|14805.62|14725.62|14805.82|14725.82|14805.59|14725.59|6
1727989170000|2024-10-03 20:59:30|14805.63|14725.63|14806.45|14726.45|14806.65|14726.65|14805.62|14725.62|8
1727989180000|2024-10-03 20:59:40|14806.34|14726.34|14811.3|14731.3|14811.3|14731.3|14806.34|14726.34|9
1727989190000|2024-10-03 20:59:50|14811.34|14731.34|14811.25|14731.25|14811.34|14731.34|14810.25|14730.25|8
1727989200000|2024-10-03 21:00:00|14812.2|14732.2|14812.76|14732.76|14812.87|14732.87|14812.2|14732.2|9
1727989210000|2024-10-03 21:00:10|14812.77|14732.77|14811.83|14731.83|14813.48|14733.48|14811.83|14731.83|8
1727989220000|2024-10-03 21:00:20|14813.1|14733.1|14813.76|14733.76|14814.14|14734.14|14812.87|14732.87|10
1727989230000|2024-10-03 21:00:30|14813.83|14733.83|14818.2|14738.2|14818.2|14738.2|14813.83|14733.83|10
1727989240000|2024-10-03 21:00:40|14818.35|14738.35|14818.67|14738.67|14819.12|14739.12|14818|14738|10
1727989250000|2024-10-03 21:00:50|14818.5|14738.5|14818.8|14738.8|14818.8|14738.8|14818.48|14738.48|8
1727989260000|2024-10-03 21:01:00|14820.49|14740.49|14820.51|14740.51|14820.53|14740.53|14819.82|14739.82|9
1727989270000|2024-10-03 21:01:10|14820.99|14740.99|14820.67|14740.67|14821.66|14741.66|14820.67|14740.67|9
1727989280000|2024-10-03 21:01:20|14819.67|14739.67|14819.3|14739.3|14819.67|14739.67|14819.27|14739.27|7
1727989290000|2024-10-03 21:01:30|14819.4|14739.4|14819.1|14739.1|14819.4|14739.4|14818.61|14738.61|4
1727989300000|2024-10-03 21:01:40|14819.73|14739.73|14818.71|14738.71|14819.77|14739.77|14818.71|14738.71|9
1727989310000|2024-10-03 21:01:50|14818.8|14738.8|14812.76|14732.76|14818.8|14738.8|14812.76|14732.76|7
1727989320000|2024-10-03 21:02:00|14812.62|14732.62|14810.93|14730.93|14812.62|14732.62|14810.93|14730.93|9
1727989330000|2024-10-03 21:02:10|14807.42|14727.42|14805.74|14725.74|14807.42|14727.42|14805.74|14725.74|10
1727989340000|2024-10-03 21:02:20|14806.32|14726.32|14804.82|14724.82|14806.32|14726.32|14804.82|14724.82|10
1727989350000|2024-10-03 21:02:30|14804.81|14724.81|14804.68|14724.68|14804.81|14724.81|14804.57|14724.57|9
1727989360000|2024-10-03 21:02:40|14804.81|14724.81|14804.12|14724.12|14804.81|14724.81|14804.12|14724.12|7
1727989370000|2024-10-03 21:02:50|14804.08|14724.08|14802.56|14722.56|14804.08|14724.08|14802.56|14722.56|7
1727989380000|2024-10-03 21:03:00|14802.57|14722.57|14801.32|14721.32|14802.81|14722.81|14801.3|14721.3|10
1727989390000|2024-10-03 21:03:10|14800.99|14720.99|14794.2|14714.2|14800.99|14720.99|14793.62|14713.62|8
1727989400000|2024-10-03 21:03:20|14793.9|14713.9|14792.98|14712.98|14793.9|14713.9|14792.97|14712.97|10
1727989410000|2024-10-03 21:03:30|14791.47|14711.47|14794.1|14714.1|14794.52|14714.52|14791.47|14711.47|10
1727989420000|2024-10-03 21:03:40|14794.64|14714.64|14791.7|14711.7|14795.05|14715.05|14791.7|14711.7|9
1727989430000|2024-10-03 21:03:50|14792.08|14712.08|14783.59|14703.59|14792.08|14712.08|14783.59|14703.59|10
1727989440000|2024-10-03 21:04:00|14783.16|14703.16|14782.66|14702.66|14783.8|14703.8|14782.45|14702.45|9
1727989450000|2024-10-03 21:04:10|14781.41|14701.41|14780.61|14700.61|14781.9|14701.9|14780.48|14700.48|9
1727989460000|2024-10-03 21:04:20|14780.53|14700.53|14776.4|14696.4|14780.53|14700.53|14776.4|14696.4|9
1727989470000|2024-10-03 21:04:30|14776.43|14696.43|14776.15|14696.15|14776.43|14696.43|14776.15|14696.15|8
1727989480000|2024-10-03 21:04:40|14776.11|14696.11|14776.29|14696.29|14776.46|14696.46|14776.08|14696.08|7
1727989490000|2024-10-03 21:04:50|14776.46|14696.46|14777.71|14697.71|14777.72|14697.72|14776.31|14696.31|10
1727989500000|2024-10-03 21:05:00|14777.72|14697.72|14776.09|14696.09|14777.76|14697.76|14775.58|14695.58|8
1727989510000|2024-10-03 21:05:10|14774.95|14694.95|14773.7|14693.7|14774.95|14694.95|14773.7|14693.7|8
1727989520000|2024-10-03 21:05:20|14771.88|14691.88|14772.34|14692.34|14772.74|14692.74|14770.8|14690.8|9
1727989530000|2024-10-03 21:05:30|14771.84|14691.84|14771.17|14691.17|14772.06|14692.06|14771.17|14691.17|6
1727989540000|2024-10-03 21:05:40|14771.15|14691.15|14771.22|14691.22|14771.38|14691.38|14770.81|14690.81|10
1727989550000|2024-10-03 21:05:50|14771.2|14691.2|14770.4|14690.4|14771.37|14691.37|14770.2|14690.2|10
1727989560000|2024-10-03 21:06:00|14770.76|14690.76|14773.64|14693.64|14773.64|14693.64|14770.73|14690.73|10
1727989570000|2024-10-03 21:06:10|14773.96|14693.96|14776.15|14696.15|14776.64|14696.64|14773.96|14693.96|9
1727989580000|2024-10-03 21:06:20|14776.14|14696.14|14775.38|14695.38|14776.33|14696.33|14773.81|14693.81|10
1727989590000|2024-10-03 21:06:30|14774.35|14694.35|14774.76|14694.76|14774.89|14694.89|14774.35|14694.35|9
1727989600000|2024-10-03 21:06:40|14774.94|14694.94|14775.16|14695.16|14775.42|14695.42|14772.99|14692.99|9
1727989610000|2024-10-03 21:06:50|14775.17|14695.17|14775.21|14695.21|14775.21|14695.21|14774.67|14694.67|9
1727989620000|2024-10-03 21:07:00|14775.55|14695.55|14773.81|14693.81|14775.63|14695.63|14773.81|14693.81|10
1727989630000|2024-10-03 21:07:10|14774.19|14694.19|14773.91|14693.91|14774.21|14694.21|14773.89|14693.89|9
1727989640000|2024-10-03 21:07:20|14773.73|14693.73|14773.17|14693.17|14773.73|14693.73|14773.09|14693.09|7
1727989650000|2024-10-03 21:07:30|14773.3|14693.3|14773.95|14693.95|14773.95|14693.95|14772.93|14692.93|5
1727989660000|2024-10-03 21:07:40|14774.05|14694.05|14775.19|14695.19|14775.2|14695.2|14774.05|14694.05|9
1727989670000|2024-10-03 21:07:50|14775.28|14695.28|14774.87|14694.87|14775.28|14695.28|14774.83|14694.83|7
1727989680000|2024-10-03 21:08:00|14774.89|14694.89|14776.72|14696.72|14776.72|14696.72|14774.89|14694.89|8
1727989690000|2024-10-03 21:08:10|14777.29|14697.29|14777.26|14697.26|14777.3|14697.3|14776.74|14696.74|9
1727989700000|2024-10-03 21:08:20|14777.28|14697.28|14778.51|14698.51|14778.83|14698.83|14777.28|14697.28|9
1727989710000|2024-10-03 21:08:30|14778.7|14698.7|14780.65|14700.65|14780.65|14700.65|14778.63|14698.63|9
1727989720000|2024-10-03 21:08:40|14780.67|14700.67|14785.96|14705.96|14785.96|14705.96|14780.67|14700.67|10
1727989730000|2024-10-03 21:08:50|14786|14706|14790.66|14710.66|14791.57|14711.57|14786|14706|9
1727989740000|2024-10-03 21:09:00|14790.68|14710.68|14792.04|14712.04|14792.04|14712.04|14790.05|14710.05|10
1727989750000|2024-10-03 21:09:10|14791.76|14711.76|14793.16|14713.16|14793.17|14713.17|14791.61|14711.61|8
1727989760000|2024-10-03 21:09:20|14792.96|14712.96|14795.53|14715.53|14795.53|14715.53|14792.96|14712.96|10
1727989770000|2024-10-03 21:09:30|14795.56|14715.56|14796.72|14716.72|14797.34|14717.34|14795.56|14715.56|8
1727989780000|2024-10-03 21:09:40|14796.73|14716.73|14796.77|14716.77|14796.77|14716.77|14796.5|14716.5|6
1727989790000|2024-10-03 21:09:50|14796.78|14716.78|14797.04|14717.04|14797.89|14717.89|14796.78|14716.78|9
1727989800000|2024-10-03 21:10:00|14797.19|14717.19|14797.63|14717.63|14798.34|14718.34|14797.19|14717.19|8
1727989810000|2024-10-03 21:10:10|14797.64|14717.64|14798.29|14718.29|14798.29|14718.29|14797.64|14717.64|6
1727989820000|2024-10-03 21:10:20|14798.58|14718.58|14803.47|14723.47|14803.47|14723.47|14798.58|14718.58|10
1727989830000|2024-10-03 21:10:30|14803.52|14723.52|14803.43|14723.43|14804.08|14724.08|14803.29|14723.29|9
1727989840000|2024-10-03 21:10:40|14803.61|14723.61|14803.81|14723.81|14804.73|14724.73|14803.61|14723.61|10
1727989850000|2024-10-03 21:10:50|14803.88|14723.88|14804.38|14724.38|14804.47|14724.47|14803.84|14723.84|10
1727989860000|2024-10-03 21:11:00|14803.88|14723.88|14802.61|14722.61|14803.95|14723.95|14802.61|14722.61|8
1727989870000|2024-10-03 21:11:10|14802.62|14722.62|14806.69|14726.69|14806.69|14726.69|14802.59|14722.59|9
1727989880000|2024-10-03 21:11:20|14806.76|14726.76|14807.28|14727.28|14807.28|14727.28|14806.76|14726.76|9
1727989890000|2024-10-03 21:11:30|14807.1|14727.1|14806.73|14726.73|14807.1|14727.1|14806.73|14726.73|5
1727989900000|2024-10-03 21:11:40|14806.71|14726.71|14806.12|14726.12|14806.71|14726.71|14805.73|14725.73|10
1727989910000|2024-10-03 21:11:50|14806.94|14726.94|14807.78|14727.78|14807.79|14727.79|14806.94|14726.94|9
1727989920000|2024-10-03 21:12:00|14807.95|14727.95|14807.81|14727.81|14807.95|14727.95|14807.65|14727.65|6
1727989930000|2024-10-03 21:12:10|14808.75|14728.75|14811.68|14731.68|14811.68|14731.68|14808.75|14728.75|10
1727989940000|2024-10-03 21:12:20|14811.05|14731.05|14811.76|14731.76|14811.93|14731.93|14811.05|14731.05|6
1727989950000|2024-10-03 21:12:30|14811.92|14731.92|14812.05|14732.05|14812.05|14732.05|14811.9|14731.9|8
1727989960000|2024-10-03 21:12:40|14812.06|14732.06|14813.67|14733.67|14814.07|14734.07|14812.02|14732.02|9
1727989970000|2024-10-03 21:12:50|14813.79|14733.79|14815.53|14735.53|14817.42|14737.42|14813.79|14733.79|10
1727989980000|2024-10-03 21:13:00|14815.51|14735.51|14813.92|14733.92|14815.51|14735.51|14813.9|14733.9|9
1727989990000|2024-10-03 21:13:10|14813.71|14733.71|14814.06|14734.06|14815.15|14735.15|14813.71|14733.71|9
1727990000000|2024-10-03 21:13:20|14814.07|14734.07|14816.37|14736.37|14816.41|14736.41|14814.07|14734.07|9
1727990010000|2024-10-03 21:13:30|14816.61|14736.61|14817.78|14737.78|14817.78|14737.78|14816.61|14736.61|7
1727990020000|2024-10-03 21:13:40|14818.1|14738.1|14817.14|14737.14|14818.43|14738.43|14817.14|14737.14|9
1727990030000|2024-10-03 21:13:50|14817.12|14737.12|14816.84|14736.84|14817.12|14737.12|14816.71|14736.71|7
1727990040000|2024-10-03 21:14:00|14816.6|14736.6|14817.67|14737.67|14817.67|14737.67|14816.6|14736.6|9
1727990050000|2024-10-03 21:14:10|14817.63|14737.63|14817.96|14737.96|14817.96|14737.96|14817.62|14737.62|9
1727990060000|2024-10-03 21:14:20|14818.06|14738.06|14819.52|14739.52|14819.52|14739.52|14818.06|14738.06|9
1727990070000|2024-10-03 21:14:30|14819.49|14739.49|14820.9|14740.9|14820.9|14740.9|14819.49|14739.49|8
1727990080000|2024-10-03 21:14:40|14821.27|14741.27|14825.25|14745.25|14825.25|14745.25|14821.25|14741.25|9
1727990090000|2024-10-03 21:14:50|14825.28|14745.28|14825.95|14745.95|14826.22|14746.22|14825.28|14745.28|9
1727990100000|2024-10-03 21:15:00|14826.21|14746.21|14830.78|14750.78|14831.04|14751.04|14826.21|14746.21|9
1727990110000|2024-10-03 21:15:10|14831.59|14751.59|14830.38|14750.38|14831.59|14751.59|14829.7|14749.7|9
1727990120000|2024-10-03 21:15:20|14830.39|14750.39|14830.53|14750.53|14830.84|14750.84|14829.96|14749.96|9
1727990130000|2024-10-03 21:15:30|14830.98|14750.98|14831.87|14751.87|14831.87|14751.87|14830.98|14750.98|6
1727990140000|2024-10-03 21:15:40|14831.88|14751.88|14831.54|14751.54|14832.15|14752.15|14831.47|14751.47|9
1727990150000|2024-10-03 21:15:50|14831.41|14751.41|14831.31|14751.31|14831.7|14751.7|14830.22|14750.22|8
1727990160000|2024-10-03 21:16:00|14831.89|14751.89|14832.14|14752.14|14832.14|14752.14|14831.75|14751.75|7
1727990170000|2024-10-03 21:16:10|14832.2|14752.2|14833.03|14753.03|14833.03|14753.03|14831.74|14751.74|8
1727990180000|2024-10-03 21:16:20|14833.59|14753.59|14833.65|14753.65|14833.65|14753.65|14833.47|14753.47|9
1727990190000|2024-10-03 21:16:30|14833.59|14753.59|14834.3|14754.3|14834.61|14754.61|14833.34|14753.34|8
1727990200000|2024-10-03 21:16:40|14834.31|14754.31|14833.62|14753.62|14834.61|14754.61|14833.62|14753.62|8
1727990210000|2024-10-03 21:16:50|14833.61|14753.61|14833.41|14753.41|14833.93|14753.93|14833.4|14753.4|8
1727990220000|2024-10-03 21:17:00|14833.25|14753.25|14831.44|14751.44|14833.4|14753.4|14831.44|14751.44|10
1727990230000|2024-10-03 21:17:10|14830.97|14750.97|14833.63|14753.63|14833.63|14753.63|14830.83|14750.83|10
1727990240000|2024-10-03 21:17:20|14833.98|14753.98|14834.37|14754.37|14834.37|14754.37|14833.65|14753.65|9
1727990250000|2024-10-03 21:17:30|14834.36|14754.36|14835.03|14755.03|14835.03|14755.03|14834.36|14754.36|8
1727990260000|2024-10-03 21:17:40|14835.02|14755.02|14834.6|14754.6|14835.02|14755.02|14834.24|14754.24|8
1727990270000|2024-10-03 21:17:50|14834.48|14754.48|14835.22|14755.22|14835.24|14755.24|14834.48|14754.48|8
1727990280000|2024-10-03 21:18:00|14835.23|14755.23|14839.7|14759.7|14839.7|14759.7|14835.22|14755.22|9
1727990290000|2024-10-03 21:18:10|14839.78|14759.78|14840.81|14760.81|14840.81|14760.81|14839.78|14759.78|10
1727990300000|2024-10-03 21:18:20|14840.67|14760.67|14842.95|14762.95|14842.95|14762.95|14840.48|14760.48|8
1727990310000|2024-10-03 21:18:30|14842.98|14762.98|14844.26|14764.26|14844.36|14764.36|14842.97|14762.97|7
1727990320000|2024-10-03 21:18:40|14843.81|14763.81|14843.98|14763.98|14844.53|14764.53|14843.81|14763.81|7
1727990330000|2024-10-03 21:18:50|14844|14764|14844.48|14764.48|14844.48|14764.48|14843.63|14763.63|8
1727990340000|2024-10-03 21:19:00|14844.29|14764.29|14845.42|14765.42|14845.63|14765.63|14844.29|14764.29|9
1727990350000|2024-10-03 21:19:10|14845.41|14765.41|14845.21|14765.21|14845.68|14765.68|14845.16|14765.16|8
1727990360000|2024-10-03 21:19:20|14845.48|14765.48|14845.3|14765.3|14845.59|14765.59|14844.85|14764.85|9
1727990370000|2024-10-03 21:19:30|14845.31|14765.31|14846.73|14766.73|14846.92|14766.92|14845.31|14765.31|9
1727990380000|2024-10-03 21:19:40|14846.7|14766.7|14848.2|14768.2|14848.91|14768.91|14846.59|14766.59|10
1727990390000|2024-10-03 21:19:50|14847.99|14767.99|14850.64|14770.64|14850.66|14770.66|14847.99|14767.99|9
1727990400000|2024-10-03 21:20:00|14850.77|14770.77|14850.9|14770.9|14852.4|14772.4|14850.77|14770.77|9
1727990410000|2024-10-03 21:20:10|14850.97|14770.97|14850.74|14770.74|14851|14771|14850.73|14770.73|7
1727990420000|2024-10-03 21:20:20|14850.76|14770.76|14853.2|14773.2|14853.55|14773.55|14850.64|14770.64|8
1727990430000|2024-10-03 21:20:30|14853|14773|14853.27|14773.27|14853.58|14773.58|14852.59|14772.59|10
1727990440000|2024-10-03 21:20:40|14853.28|14773.28|14852.55|14772.55|14853.29|14773.29|14852.55|14772.55|4
1727990450000|2024-10-03 21:20:50|14852.54|14772.54|14849.42|14769.42|14852.54|14772.54|14849.42|14769.42|5
1727990460000|2024-10-03 21:21:00|14849.3|14769.3|14849.23|14769.23|14849.42|14769.42|14848.59|14768.59|9
1727990470000|2024-10-03 21:21:10|14849.19|14769.19|14848.39|14768.39|14849.2|14769.2|14848.19|14768.19|6
1727990480000|2024-10-03 21:21:20|14848.37|14768.37|14848.42|14768.42|14848.42|14768.42|14848.37|14768.37|3
1727990490000|2024-10-03 21:21:30|14848.73|14768.73|14850.99|14770.99|14850.99|14770.99|14848.6|14768.6|10
1727990500000|2024-10-03 21:21:40|14851.08|14771.08|14851.15|14771.15|14851.38|14771.38|14851.01|14771.01|9
1727990510000|2024-10-03 21:21:50|14850.98|14770.98|14850.66|14770.66|14851.33|14771.33|14850.66|14770.66|8
1727990520000|2024-10-03 21:22:00|14850.68|14770.68|14851.88|14771.88|14851.88|14771.88|14850.48|14770.48|10
1727990530000|2024-10-03 21:22:10|14851.89|14771.89|14852.48|14772.48|14852.48|14772.48|14851.86|14771.86|9
1727990540000|2024-10-03 21:22:20|14852.53|14772.53|14852.15|14772.15|14852.53|14772.53|14851.43|14771.43|5
1727990550000|2024-10-03 21:22:30|14852.14|14772.14|14851.25|14771.25|14852.14|14772.14|14851.25|14771.25|9
1727990560000|2024-10-03 21:22:40|14850.7|14770.7|14850.72|14770.72|14851.16|14771.16|14850.7|14770.7|3
1727990570000|2024-10-03 21:22:50|14851.02|14771.02|14850.01|14770.01|14851.05|14771.05|14850|14770|9
1727990580000|2024-10-03 21:23:00|14849.65|14769.65|14848.61|14768.61|14849.65|14769.65|14848.61|14768.61|5
1727990590000|2024-10-03 21:23:10|14848.7|14768.7|14848.86|14768.86|14849.26|14769.26|14848.7|14768.7|9
1727990600000|2024-10-03 21:23:20|14849.06|14769.06|14849.35|14769.35|14849.35|14769.35|14848.81|14768.81|9
1727990610000|2024-10-03 21:23:30|14849.19|14769.19|14849.11|14769.11|14849.21|14769.21|14848.93|14768.93|9
1727990620000|2024-10-03 21:23:40|14849.12|14769.12|14848.6|14768.6|14849.12|14769.12|14848.41|14768.41|9
1727990630000|2024-10-03 21:23:50|14848.88|14768.88|14848.37|14768.37|14848.88|14768.88|14848.27|14768.27|9
1727990640000|2024-10-03 21:24:00|14848.36|14768.36|14848.92|14768.92|14848.92|14768.92|14848.15|14768.15|8
1727990650000|2024-10-03 21:24:10|14848.68|14768.68|14848.03|14768.03|14848.69|14768.69|14848|14768|8
1727990660000|2024-10-03 21:24:20|14848.02|14768.02|14847.52|14767.52|14848.54|14768.54|14847.52|14767.52|9
1727990670000|2024-10-03 21:24:30|14847.4|14767.4|14846.42|14766.42|14847.4|14767.4|14846.42|14766.42|9
1727990680000|2024-10-03 21:24:40|14846.68|14766.68|14847.43|14767.43|14848.78|14768.78|14846.61|14766.61|10
1727990690000|2024-10-03 21:24:50|14848.39|14768.39|14850.62|14770.62|14851.24|14771.24|14848.39|14768.39|10
1727990700000|2024-10-03 21:25:00|14850.66|14770.66|14851.04|14771.04|14852.25|14772.25|14850.66|14770.66|10
1727990710000|2024-10-03 21:25:10|14851.06|14771.06|14851.21|14771.21|14851.74|14771.74|14851.06|14771.06|9
1727990720000|2024-10-03 21:25:20|14851.2|14771.2|14850.42|14770.42|14851.2|14771.2|14850.42|14770.42|7
1727990730000|2024-10-03 21:25:30|14850.77|14770.77|14850.48|14770.48|14850.82|14770.82|14850.48|14770.48|8
1727990740000|2024-10-03 21:25:40|14850.22|14770.22|14849.76|14769.76|14850.22|14770.22|14849.26|14769.26|8
1727990750000|2024-10-03 21:25:50|14849.72|14769.72|14848.08|14768.08|14849.72|14769.72|14848.08|14768.08|10
1727990760000|2024-10-03 21:26:00|14846.72|14766.72|14846.38|14766.38|14846.72|14766.72|14845.94|14765.94|9
1727990770000|2024-10-03 21:26:10|14846.35|14766.35|14842.9|14762.9|14846.35|14766.35|14842.9|14762.9|8
1727990780000|2024-10-03 21:26:20|14842.68|14762.68|14840.95|14760.95|14842.71|14762.71|14840.91|14760.91|9
1727990790000|2024-10-03 21:26:30|14840.97|14760.97|14840.79|14760.79|14840.97|14760.97|14840.7|14760.7|9
1727990800000|2024-10-03 21:26:40|14840.47|14760.47|14839.29|14759.29|14840.47|14760.47|14839.29|14759.29|9
1727990810000|2024-10-03 21:26:50|14839.26|14759.26|14839.15|14759.15|14839.26|14759.26|14838.47|14758.47|8
1727990820000|2024-10-03 21:27:00|14839.02|14759.02|14838.3|14758.3|14839.02|14759.02|14838.3|14758.3|6
1727990830000|2024-10-03 21:27:10|14838.89|14758.89|14838.54|14758.54|14838.89|14758.89|14838.09|14758.09|10
1727990840000|2024-10-03 21:27:20|14838.48|14758.48|14836.7|14756.7|14838.67|14758.67|14836.7|14756.7|7
1727990850000|2024-10-03 21:27:30|14836.69|14756.69|14838.7|14758.7|14839.18|14759.18|14836.69|14756.69|9
1727990860000|2024-10-03 21:27:40|14838.69|14758.69|14838.34|14758.34|14838.7|14758.7|14838.34|14758.34|3
1727990870000|2024-10-03 21:27:50|14838.35|14758.35|14838.34|14758.34|14838.62|14758.62|14838.34|14758.34|5
1727990880000|2024-10-03 21:28:00|14838.32|14758.32|14838.83|14758.83|14838.83|14758.83|14838.32|14758.32|9
1727990890000|2024-10-03 21:28:10|14838.4|14758.4|14838.74|14758.74|14838.92|14758.92|14838.38|14758.38|8
1727990900000|2024-10-03 21:28:20|14838.76|14758.76|14839.11|14759.11|14839.29|14759.29|14838.75|14758.75|8
1727990910000|2024-10-03 21:28:30|14839.6|14759.6|14838.99|14758.99|14839.6|14759.6|14838.99|14758.99|8
1727990920000|2024-10-03 21:28:40|14839.19|14759.19|14839.26|14759.26|14839.39|14759.39|14839.19|14759.19|8
1727990930000|2024-10-03 21:28:50|14838.71|14758.71|14838.79|14758.79|14839.17|14759.17|14838.71|14758.71|9
1727990940000|2024-10-03 21:29:00|14838.78|14758.78|14838.76|14758.76|14838.78|14758.78|14838.4|14758.4|8
1727990950000|2024-10-03 21:29:10|14838.91|14758.91|14838.8|14758.8|14838.94|14758.94|14838.75|14758.75|8
1727990960000|2024-10-03 21:29:20|14838.76|14758.76|14838.95|14758.95|14839.57|14759.57|14838.76|14758.76|9
1727990970000|2024-10-03 21:29:30|14838.96|14758.96|14838.97|14758.97|14839.12|14759.12|14838.95|14758.95|8
1727990980000|2024-10-03 21:29:40|14839.13|14759.13|14839.33|14759.33|14839.33|14759.33|14839.11|14759.11|9
1727990990000|2024-10-03 21:29:50|14839.7|14759.7|14840.72|14760.72|14840.72|14760.72|14839.7|14759.7|9
1727991000000|2024-10-03 21:30:00|14840.74|14760.74|14842.56|14762.56|14842.94|14762.94|14840.74|14760.74|9
1727991010000|2024-10-03 21:30:10|14842.7|14762.7|14842.83|14762.83|14843.38|14763.38|14842.7|14762.7|9
1727991020000|2024-10-03 21:30:20|14842.04|14762.04|14840.19|14760.19|14842.04|14762.04|14840.19|14760.19|9
1727991030000|2024-10-03 21:30:30|14840.41|14760.41|14840|14760|14840.41|14760.41|14839.91|14759.91|8
1727991040000|2024-10-03 21:30:40|14839.99|14759.99|14840.28|14760.28|14840.56|14760.56|14839.99|14759.99|8
1727991050000|2024-10-03 21:30:50|14839.87|14759.87|14840.06|14760.06|14840.22|14760.22|14839.87|14759.87|9
1727991060000|2024-10-03 21:31:00|14840.08|14760.08|14840.03|14760.03|14840.28|14760.28|14840.02|14760.02|6
1727991070000|2024-10-03 21:31:10|14840.01|14760.01|14839.76|14759.76|14840.02|14760.02|14839.76|14759.76|10
1727991080000|2024-10-03 21:31:20|14839.75|14759.75|14838.48|14758.48|14839.76|14759.76|14838.47|14758.47|10
1727991090000|2024-10-03 21:31:30|14837.75|14757.75|14833.35|14753.35|14837.75|14757.75|14833.35|14753.35|10
1727991100000|2024-10-03 21:31:40|14833.57|14753.57|14833.12|14753.12|14833.78|14753.78|14833.03|14753.03|9
1727991110000|2024-10-03 21:31:50|14832.63|14752.63|14833.84|14753.84|14833.84|14753.84|14832.38|14752.38|10
1727991120000|2024-10-03 21:32:00|14833.82|14753.82|14833.9|14753.9|14833.9|14753.9|14833.7|14753.7|8
1727991130000|2024-10-03 21:32:10|14833.82|14753.82|14833.67|14753.67|14833.82|14753.82|14833.67|14753.67|8
1727991140000|2024-10-03 21:32:20|14833.51|14753.51|14829.23|14749.23|14833.51|14753.51|14829.23|14749.23|9
1727991150000|2024-10-03 21:32:30|14829.24|14749.24|14829.56|14749.56|14829.63|14749.63|14829.24|14749.24|5
1727991160000|2024-10-03 21:32:40|14829.59|14749.59|14826.1|14746.1|14829.59|14749.59|14826.1|14746.1|10
1727991170000|2024-10-03 21:32:50|14826.71|14746.71|14827.01|14747.01|14827.03|14747.03|14826.67|14746.67|8
1727991180000|2024-10-03 21:33:00|14827.02|14747.02|14826.54|14746.54|14827.02|14747.02|14826.52|14746.52|8
1727991190000|2024-10-03 21:33:10|14826.53|14746.53|14827.16|14747.16|14827.37|14747.37|14826.4|14746.4|10
1727991200000|2024-10-03 21:33:20|14825.79|14745.79|14825.57|14745.57|14825.79|14745.79|14825.48|14745.48|7
1727991210000|2024-10-03 21:33:30|14825.45|14745.45|14824.47|14744.47|14825.45|14745.45|14824.43|14744.43|8
1727991220000|2024-10-03 21:33:40|14823.87|14743.87|14824.39|14744.39|14824.63|14744.63|14823.87|14743.87|8
1727991230000|2024-10-03 21:33:50|14824.5|14744.5|14824.36|14744.36|14824.5|14744.5|14823.83|14743.83|8
1727991240000|2024-10-03 21:34:00|14823.82|14743.82|14824.19|14744.19|14824.22|14744.22|14823.65|14743.65|6
1727991250000|2024-10-03 21:34:10|14823.77|14743.77|14825.87|14745.87|14825.87|14745.87|14823.77|14743.77|10
1727991260000|2024-10-03 21:34:20|14825.93|14745.93|14826.66|14746.66|14826.66|14746.66|14825.93|14745.93|10
1727991270000|2024-10-03 21:34:30|14826.09|14746.09|14827.08|14747.08|14827.08|14747.08|14826.09|14746.09|10
1727991280000|2024-10-03 21:34:40|14827.29|14747.29|14827.47|14747.47|14827.47|14747.47|14827.05|14747.05|7
1727991290000|2024-10-03 21:34:50|14827.79|14747.79|14829.73|14749.73|14830.33|14750.33|14827.79|14747.79|9
1727991300000|2024-10-03 21:35:00|14830.33|14750.33|14831.18|14751.18|14831.18|14751.18|14830.33|14750.33|10
1727991310000|2024-10-03 21:35:10|14831.8|14751.8|14831.83|14751.83|14831.83|14751.83|14831.8|14751.8|4
1727991320000|2024-10-03 21:35:20|14830.6|14750.6|14830.65|14750.65|14831.74|14751.74|14830.28|14750.28|10
1727991330000|2024-10-03 21:35:30|14830.86|14750.86|14831.1|14751.1|14831.11|14751.11|14830.54|14750.54|7
1727991340000|2024-10-03 21:35:40|14831.11|14751.11|14831.04|14751.04|14831.2|14751.2|14830.68|14750.68|5
1727991350000|2024-10-03 21:35:50|14830.69|14750.69|14830.69|14750.69|14831.04|14751.04|14830.69|14750.69|7
1727991360000|2024-10-03 21:36:00|14830.96|14750.96|14830.63|14750.63|14830.99|14750.99|14830.63|14750.63|8
1727991370000|2024-10-03 21:36:10|14830.99|14750.99|14830.56|14750.56|14830.99|14750.99|14830.54|14750.54|7
1727991380000|2024-10-03 21:36:20|14830.38|14750.38|14833.42|14753.42|14833.42|14753.42|14830.38|14750.38|8
1727991390000|2024-10-03 21:36:30|14833.45|14753.45|14834.83|14754.83|14835.09|14755.09|14833.45|14753.45|9
1727991400000|2024-10-03 21:36:40|14834.94|14754.94|14834.78|14754.78|14835.29|14755.29|14834.78|14754.78|8
1727991410000|2024-10-03 21:36:50|14835.31|14755.31|14835.28|14755.28|14835.31|14755.31|14835.15|14755.15|7
1727991420000|2024-10-03 21:37:00|14835.27|14755.27|14835.03|14755.03|14835.27|14755.27|14834.98|14754.98|5
1727991430000|2024-10-03 21:37:10|14835.04|14755.04|14834.44|14754.44|14835.05|14755.05|14834.44|14754.44|5
1727991440000|2024-10-03 21:37:20|14834.5|14754.5|14834.23|14754.23|14834.53|14754.53|14833.83|14753.83|7
1727991450000|2024-10-03 21:37:30|14834.25|14754.25|14834.88|14754.88|14835.02|14755.02|14834.01|14754.01|6
1727991460000|2024-10-03 21:37:40|14834.96|14754.96|14839.61|14759.61|14839.61|14759.61|14834.74|14754.74|10
1727991470000|2024-10-03 21:37:50|14839.47|14759.47|14838.32|14758.32|14839.47|14759.47|14838.04|14758.04|8
1727991480000|2024-10-03 21:38:00|14838.43|14758.43|14840.53|14760.53|14840.53|14760.53|14838.43|14758.43|9
1727991490000|2024-10-03 21:38:10|14840.58|14760.58|14840.36|14760.36|14840.86|14760.86|14840.36|14760.36|9
1727991500000|2024-10-03 21:38:20|14840.23|14760.23|14837.38|14757.38|14840.23|14760.23|14837.37|14757.37|7
1727991510000|2024-10-03 21:38:30|14836.69|14756.69|14830.31|14750.31|14836.69|14756.69|14830.31|14750.31|10
1727991520000|2024-10-03 21:38:40|14831.1|14751.1|14831.88|14751.88|14832.48|14752.48|14831.1|14751.1|10
1727991530000|2024-10-03 21:38:50|14831.87|14751.87|14832.28|14752.28|14832.31|14752.31|14831.87|14751.87|10
1727991540000|2024-10-03 21:39:00|14832.29|14752.29|14829.54|14749.54|14832.3|14752.3|14829.54|14749.54|7
1727991550000|2024-10-03 21:39:10|14829.53|14749.53|14828.89|14748.89|14829.76|14749.76|14828.89|14748.89|9
1727991560000|2024-10-03 21:39:20|14828.86|14748.86|14828.82|14748.82|14828.86|14748.86|14828.77|14748.77|8
1727991570000|2024-10-03 21:39:30|14828.83|14748.83|14828.28|14748.28|14828.87|14748.87|14828.28|14748.28|5
1727991580000|2024-10-03 21:39:40|14828.27|14748.27|14826.45|14746.45|14828.45|14748.45|14826.43|14746.43|9
1727991590000|2024-10-03 21:39:50|14826.67|14746.67|14826.32|14746.32|14826.67|14746.67|14826.32|14746.32|8
1727991600000|2024-10-03 21:40:00|14826.19|14746.19|14826.69|14746.69|14826.91|14746.91|14825.94|14745.94|8
1727991610000|2024-10-03 21:40:10|14826.72|14746.72|14826.68|14746.68|14826.73|14746.73|14826.58|14746.58|7
1727991620000|2024-10-03 21:40:20|14826.63|14746.63|14825.27|14745.27|14826.63|14746.63|14825|14745|9
1727991630000|2024-10-03 21:40:30|14825.26|14745.26|14824.88|14744.88|14825.27|14745.27|14824.88|14744.88|8
1727991640000|2024-10-03 21:40:40|14825.02|14745.02|14825.01|14745.01|14825.12|14745.12|14824.92|14744.92|6
1727991650000|2024-10-03 21:40:50|14824.98|14744.98|14824.95|14744.95|14825.11|14745.11|14824.95|14744.95|9
1727991660000|2024-10-03 21:41:00|14824.96|14744.96|14825.19|14745.19|14825.19|14745.19|14824.96|14744.96|7
1727991670000|2024-10-03 21:41:10|14824.95|14744.95|14825.33|14745.33|14825.33|14745.33|14824.83|14744.83|10
1727991680000|2024-10-03 21:41:20|14825.36|14745.36|14825.34|14745.34|14825.36|14745.36|14825.21|14745.21|5
1727991690000|2024-10-03 21:41:30|14825.33|14745.33|14825.36|14745.36|14825.36|14745.36|14825.13|14745.13|6
1727991700000|2024-10-03 21:41:40|14825.32|14745.32|14825.32|14745.32|14825.34|14745.34|14825.14|14745.14|6
1727991710000|2024-10-03 21:41:50|14825.91|14745.91|14826.61|14746.61|14826.79|14746.79|14825.91|14745.91|7
1727991720000|2024-10-03 21:42:00|14826.77|14746.77|14827.79|14747.79|14828.16|14748.16|14826.77|14746.77|7
1727991730000|2024-10-03 21:42:10|14827.78|14747.78|14827.78|14747.78|14827.78|14747.78|14827.77|14747.77|3
1727991740000|2024-10-03 21:42:20|14827.77|14747.77|14827.73|14747.73|14827.77|14747.77|14827.72|14747.72|8
1727991750000|2024-10-03 21:42:30|14828.07|14748.07|14827.82|14747.82|14828.07|14748.07|14827.82|14747.82|4
1727991760000|2024-10-03 21:42:40|14827.8|14747.8|14827.57|14747.57|14827.8|14747.8|14827.47|14747.47|6
1727991770000|2024-10-03 21:42:50|14827.56|14747.56|14827.8|14747.8|14827.8|14747.8|14827.54|14747.54|8
1727991780000|2024-10-03 21:43:00|14827.58|14747.58|14827.58|14747.58|14827.73|14747.73|14827.58|14747.58|8
1727991790000|2024-10-03 21:43:10|14827.57|14747.57|14827.39|14747.39|14827.77|14747.77|14827.17|14747.17|7
1727991800000|2024-10-03 21:43:20|14827.17|14747.17|14826.53|14746.53|14827.37|14747.37|14826.53|14746.53|7
1727991810000|2024-10-03 21:43:30|14826.54|14746.54|14825.28|14745.28|14826.54|14746.54|14825.28|14745.28|7
1727991820000|2024-10-03 21:43:40|14825.31|14745.31|14825.16|14745.16|14825.87|14745.87|14825.14|14745.14|8
1727991830000|2024-10-03 21:43:50|14825.15|14745.15|14824.91|14744.91|14825.15|14745.15|14824.91|14744.91|8
1727991840000|2024-10-03 21:44:00|14824.56|14744.56|14824|14744|14824.56|14744.56|14824|14744|6
1727991850000|2024-10-03 21:44:10|14823.99|14743.99|14820.38|14740.38|14824|14744|14820.38|14740.38|10
1727991860000|2024-10-03 21:44:20|14820.37|14740.37|14818.99|14738.99|14820.37|14740.37|14818.99|14738.99|5
1727991870000|2024-10-03 21:44:30|14818.98|14738.98|14818.87|14738.87|14818.98|14738.98|14818.87|14738.87|7
1727991880000|2024-10-03 21:44:40|14819.01|14739.01|14818.43|14738.43|14819.01|14739.01|14818.42|14738.42|4
1727991890000|2024-10-03 21:44:50|14818.27|14738.27|14818.31|14738.31|14818.31|14738.31|14818.27|14738.27|4
1727991900000|2024-10-03 21:45:00|14817.21|14737.21|14818.46|14738.46|14818.99|14738.99|14817.21|14737.21|9
1727991910000|2024-10-03 21:45:10|14818.45|14738.45|14818.54|14738.54|14818.73|14738.73|14818.14|14738.14|4
1727991920000|2024-10-03 21:45:20|14818.63|14738.63|14818.64|14738.64|14818.69|14738.69|14818.63|14738.63|6
1727991930000|2024-10-03 21:45:30|14818.62|14738.62|14818.61|14738.61|14818.62|14738.62|14818.6|14738.6|4
1727991940000|2024-10-03 21:45:40|14818.6|14738.6|14818.65|14738.65|14818.65|14738.65|14818.6|14738.6|2
1727991950000|2024-10-03 21:45:50|14818.8|14738.8|14818.01|14738.01|14818.8|14738.8|14818.01|14738.01|6
1727991960000|2024-10-03 21:46:00|14818|14738|14818.92|14738.92|14818.92|14738.92|14817.99|14737.99|7
1727991970000|2024-10-03 21:46:10|14818.93|14738.93|14817.91|14737.91|14819.39|14739.39|14817.86|14737.86|10
1727991980000|2024-10-03 21:46:20|14818.46|14738.46|14817.96|14737.96|14818.47|14738.47|14817.68|14737.68|9
1727991990000|2024-10-03 21:46:30|14817.95|14737.95|14818.3|14738.3|14818.35|14738.35|14817.95|14737.95|5
1727992000000|2024-10-03 21:46:40|14818.23|14738.23|14817.63|14737.63|14818.23|14738.23|14817.58|14737.58|4
1727992010000|2024-10-03 21:46:50|14817.64|14737.64|14817.86|14737.86|14818.02|14738.02|14817.46|14737.46|6
1727992020000|2024-10-03 21:47:00|14817.85|14737.85|14817.89|14737.89|14818|14738|14817.79|14737.79|8
1727992030000|2024-10-03 21:47:10|14817.97|14737.97|14817.9|14737.9|14817.99|14737.99|14817.49|14737.49|8
1727992040000|2024-10-03 21:47:20|14817.81|14737.81|14818|14738|14818|14738|14817.81|14737.81|5
1727992050000|2024-10-03 21:47:30|14818.08|14738.08|14818.03|14738.03|14818.08|14738.08|14818.03|14738.03|5
1727992060000|2024-10-03 21:47:40|14817.62|14737.62|14819.17|14739.17|14819.17|14739.17|14817.62|14737.62|7
1727992070000|2024-10-03 21:47:50|14818.97|14738.97|14821.53|14741.53|14821.53|14741.53|14818.97|14738.97|7
1727992080000|2024-10-03 21:48:00|14821.76|14741.76|14822.31|14742.31|14822.31|14742.31|14821.76|14741.76|9
1727992090000|2024-10-03 21:48:10|14822.64|14742.64|14822.49|14742.49|14822.68|14742.68|14822.36|14742.36|8
1727992100000|2024-10-03 21:48:20|14822.51|14742.51|14823.29|14743.29|14823.29|14743.29|14822.51|14742.51|7
1727992110000|2024-10-03 21:48:30|14823.37|14743.37|14823.76|14743.76|14823.76|14743.76|14823.37|14743.37|7
1727992120000|2024-10-03 21:48:40|14823.77|14743.77|14823.64|14743.64|14823.78|14743.78|14823.64|14743.64|8
1727992130000|2024-10-03 21:48:50|14823.63|14743.63|14823.93|14743.93|14823.94|14743.94|14823.63|14743.63|6
1727992140000|2024-10-03 21:49:00|14823.97|14743.97|14823.99|14743.99|14823.99|14743.99|14823.66|14743.66|9
1727992150000|2024-10-03 21:49:10|14823.74|14743.74|14824.12|14744.12|14824.12|14744.12|14823.74|14743.74|9
1727992160000|2024-10-03 21:49:20|14823.87|14743.87|14823.79|14743.79|14824.15|14744.15|14823.79|14743.79|9
1727992170000|2024-10-03 21:49:30|14823.84|14743.84|14824.78|14744.78|14824.78|14744.78|14823.84|14743.84|8
1727992180000|2024-10-03 21:49:40|14824.8|14744.8|14824.43|14744.43|14824.84|14744.84|14824.43|14744.43|5
1727992190000|2024-10-03 21:49:50|14824.79|14744.79|14824.83|14744.83|14824.83|14744.83|14824.46|14744.46|8
1727992200000|2024-10-03 21:50:00|14824.82|14744.82|14825.29|14745.29|14825.29|14745.29|14824.31|14744.31|7
1727992210000|2024-10-03 21:50:10|14825.03|14745.03|14825.35|14745.35|14825.52|14745.52|14825.02|14745.02|7
1727992220000|2024-10-03 21:50:20|14825.36|14745.36|14825.36|14745.36|14825.36|14745.36|14825.04|14745.04|8
1727992230000|2024-10-03 21:50:30|14825.43|14745.43|14824.99|14744.99|14825.57|14745.57|14824.99|14744.99|9
1727992240000|2024-10-03 21:50:40|14824.8|14744.8|14823.96|14743.96|14824.8|14744.8|14823.96|14743.96|7
1727992250000|2024-10-03 21:50:50|14823.5|14743.5|14822.97|14742.97|14823.5|14743.5|14822.92|14742.92|7
1727992260000|2024-10-03 21:51:00|14823.46|14743.46|14822.47|14742.47|14823.46|14743.46|14822.47|14742.47|8
1727992270000|2024-10-03 21:51:10|14822.46|14742.46|14822.32|14742.32|14822.46|14742.46|14822.02|14742.02|8
1727992280000|2024-10-03 21:51:20|14822.31|14742.31|14822.3|14742.3|14822.31|14742.31|14822.08|14742.08|7
1727992290000|2024-10-03 21:51:30|14822.29|14742.29|14822.13|14742.13|14822.31|14742.31|14822.11|14742.11|6
1727992300000|2024-10-03 21:51:40|14822.22|14742.22|14820.99|14740.99|14822.67|14742.67|14820.98|14740.98|9
1727992310000|2024-10-03 21:51:50|14821.01|14741.01|14821.02|14741.02|14821.59|14741.59|14821.01|14741.01|8
1727992320000|2024-10-03 21:52:00|14821.01|14741.01|14821.09|14741.09|14821.09|14741.09|14820.94|14740.94|6
1727992330000|2024-10-03 21:52:10|14821.08|14741.08|14823.46|14743.46|14823.46|14743.46|14821.08|14741.08|10
1727992340000|2024-10-03 21:52:20|14823.35|14743.35|14824.53|14744.53|14824.67|14744.67|14823.35|14743.35|9
1727992350000|2024-10-03 21:52:30|14824.11|14744.11|14824.33|14744.33|14825.19|14745.19|14824.11|14744.11|7
1727992360000|2024-10-03 21:52:40|14824.59|14744.59|14824.66|14744.66|14824.66|14744.66|14824.14|14744.14|8
1727992370000|2024-10-03 21:52:50|14824.67|14744.67|14823.69|14743.69|14824.67|14744.67|14823.64|14743.64|8
1727992380000|2024-10-03 21:53:00|14824.15|14744.15|14824.75|14744.75|14825.02|14745.02|14823.69|14743.69|6
1727992390000|2024-10-03 21:53:10|14824.8|14744.8|14825.55|14745.55|14825.55|14745.55|14824.8|14744.8|10
1727992400000|2024-10-03 21:53:20|14825.56|14745.56|14825.83|14745.83|14825.84|14745.84|14825.56|14745.56|5
1727992410000|2024-10-03 21:53:30|14825.85|14745.85|14826.05|14746.05|14826.35|14746.35|14825.85|14745.85|7
1727992420000|2024-10-03 21:53:40|14826.04|14746.04|14826.49|14746.49|14826.49|14746.49|14826.04|14746.04|8
1727992430000|2024-10-03 21:53:50|14826.52|14746.52|14827.4|14747.4|14827.5|14747.5|14826.52|14746.52|7
1727992440000|2024-10-03 21:54:00|14827.41|14747.41|14827.48|14747.48|14827.48|14747.48|14827.41|14747.41|3
1727992450000|2024-10-03 21:54:10|14827.49|14747.49|14827.09|14747.09|14827.49|14747.49|14827.09|14747.09|6
1727992460000|2024-10-03 21:54:20|14827.08|14747.08|14827.37|14747.37|14827.37|14747.37|14826.95|14746.95|10
1727992470000|2024-10-03 21:54:30|14827.39|14747.39|14827.63|14747.63|14827.65|14747.65|14827.39|14747.39|7
1727992480000|2024-10-03 21:54:40|14827.64|14747.64|14827.72|14747.72|14827.73|14747.73|14827.64|14747.64|8
1727992490000|2024-10-03 21:54:50|14827.7|14747.7|14827.27|14747.27|14827.7|14747.7|14827.25|14747.25|6
1727992500000|2024-10-03 21:55:00|14827.26|14747.26|14827.41|14747.41|14827.41|14747.41|14827.21|14747.21|6
1727992510000|2024-10-03 21:55:10|14827.13|14747.13|14826.76|14746.76|14827.62|14747.62|14826.76|14746.76|9
1727992520000|2024-10-03 21:55:20|14826.74|14746.74|14827.1|14747.1|14827.1|14747.1|14826.39|14746.39|9
1727992530000|2024-10-03 21:55:30|14826.88|14746.88|14827.05|14747.05|14827.12|14747.12|14826.88|14746.88|5
1727992540000|2024-10-03 21:55:40|14827.04|14747.04|14827.24|14747.24|14827.48|14747.48|14826.83|14746.83|8
1727992550000|2024-10-03 21:55:50|14827.25|14747.25|14827.24|14747.24|14827.76|14747.76|14827.1|14747.1|8
1727992560000|2024-10-03 21:56:00|14827.22|14747.22|14827.52|14747.52|14827.53|14747.53|14827.22|14747.22|6
1727992570000|2024-10-03 21:56:10|14827.82|14747.82|14828.13|14748.13|14828.13|14748.13|14827.82|14747.82|4
1727992580000|2024-10-03 21:56:20|14828.14|14748.14|14828.26|14748.26|14828.31|14748.31|14828.14|14748.14|4
1727992590000|2024-10-03 21:56:30|14828.27|14748.27|14827.74|14747.74|14828.28|14748.28|14827.74|14747.74|8
1727992600000|2024-10-03 21:56:40|14827.73|14747.73|14828.2|14748.2|14828.2|14748.2|14827.73|14747.73|7
1727992610000|2024-10-03 21:56:50|14828.04|14748.04|14828.42|14748.42|14828.86|14748.86|14828.04|14748.04|9
1727992620000|2024-10-03 21:57:00|14828.43|14748.43|14828.47|14748.47|14828.47|14748.47|14828.43|14748.43|5
1727992630000|2024-10-03 21:57:10|14828.48|14748.48|14828.54|14748.54|14828.54|14748.54|14828.48|14748.48|4
1727992640000|2024-10-03 21:57:20|14828.56|14748.56|14828.92|14748.92|14828.92|14748.92|14828.56|14748.56|8
1727992650000|2024-10-03 21:57:30|14828.89|14748.89|14829.08|14749.08|14829.52|14749.52|14828.89|14748.89|9
1727992660000|2024-10-03 21:57:40|14829.06|14749.06|14830.24|14750.24|14830.24|14750.24|14829.06|14749.06|8
1727992670000|2024-10-03 21:57:50|14830.48|14750.48|14831.15|14751.15|14831.15|14751.15|14830.48|14750.48|10
1727992680000|2024-10-03 21:58:00|14831.18|14751.18|14832.65|14752.65|14832.65|14752.65|14829.95|14749.95|9
1727992690000|2024-10-03 21:58:10|14833.36|14753.36|14833.93|14753.93|14833.93|14753.93|14832.83|14752.83|9
1727992700000|2024-10-03 21:58:20|14834.52|14754.52|14834.92|14754.92|14834.92|14754.92|14833.83|14753.83|10
1727992710000|2024-10-03 21:58:30|14834.73|14754.73|14837.73|14757.73|14837.73|14757.73|14834.64|14754.64|10
1727992720000|2024-10-03 21:58:40|14837.8|14757.8|14838.6|14758.6|14838.63|14758.63|14837.8|14757.8|9
1727992730000|2024-10-03 21:58:50|14838.52|14758.52|14836.35|14756.35|14838.52|14758.52|14836.35|14756.35|10
1727992740000|2024-10-03 21:59:00|14836.29|14756.29|14836.75|14756.75|14836.83|14756.83|14836|14756|10
1727992750000|2024-10-03 21:59:10|14836.73|14756.73|14836.3|14756.3|14836.73|14756.73|14836.18|14756.18|10
1727992760000|2024-10-03 21:59:20|14836.47|14756.47|14836.22|14756.22|14836.53|14756.53|14836.22|14756.22|7
1727992770000|2024-10-03 21:59:30|14836.33|14756.33|14836.54|14756.54|14836.55|14756.55|14836.33|14756.33|6
1727992780000|2024-10-03 21:59:40|14836.49|14756.49|14836.46|14756.46|14836.49|14756.49|14836.23|14756.23|6
1727992790000|2024-10-03 21:59:50|14836.08|14756.08|14836.47|14756.47|14836.47|14756.47|14836.08|14756.08|6
1727992800000|2024-10-03 22:00:00|14836.48|14756.48|14837.13|14757.13|14837.67|14757.67|14836.48|14756.48|8
1727992810000|2024-10-03 22:00:10|14837.14|14757.14|14833.61|14753.61|14837.14|14757.14|14833.61|14753.61|10
1727992820000|2024-10-03 22:00:20|14833.49|14753.49|14833.1|14753.1|14833.69|14753.69|14833.1|14753.1|10
1727992830000|2024-10-03 22:00:30|14833.27|14753.27|14833.25|14753.25|14833.65|14753.65|14832.7|14752.7|10
1727992840000|2024-10-03 22:00:40|14833.23|14753.23|14832.01|14752.01|14833.23|14753.23|14832.01|14752.01|7
1727992850000|2024-10-03 22:00:50|14831.96|14751.96|14831.48|14751.48|14832.47|14752.47|14831.1|14751.1|9
1727992860000|2024-10-03 22:01:00|14831.44|14751.44|14832.1|14752.1|14832.72|14752.72|14831.11|14751.11|8
1727992870000|2024-10-03 22:01:10|14832.11|14752.11|14832.57|14752.57|14832.57|14752.57|14832.06|14752.06|8
1727992880000|2024-10-03 22:01:20|14832.37|14752.37|14832.57|14752.57|14832.57|14752.57|14832.36|14752.36|3
1727992890000|2024-10-03 22:01:30|14832.6|14752.6|14832.59|14752.59|14832.61|14752.61|14832.59|14752.59|5
1727992900000|2024-10-03 22:01:40|14832.58|14752.58|14832.35|14752.35|14832.58|14752.58|14832.35|14752.35|7
1727992910000|2024-10-03 22:01:50|14832.32|14752.32|14832.26|14752.26|14832.67|14752.67|14832.13|14752.13|8
1727992920000|2024-10-03 22:02:00|14829.45|14749.45|14829.67|14749.67|14829.85|14749.85|14829.45|14749.45|9
1727992930000|2024-10-03 22:02:10|14829.46|14749.46|14829.4|14749.4|14829.51|14749.51|14829.4|14749.4|7
1727992940000|2024-10-03 22:02:20|14829.39|14749.39|14826.68|14746.68|14829.39|14749.39|14826.68|14746.68|9
1727992950000|2024-10-03 22:02:30|14826.64|14746.64|14826.55|14746.55|14826.64|14746.64|14826.48|14746.48|7
1727992960000|2024-10-03 22:02:40|14826.54|14746.54|14826.25|14746.25|14826.54|14746.54|14826.15|14746.15|8
1727992970000|2024-10-03 22:02:50|14825.96|14745.96|14825.8|14745.8|14825.96|14745.96|14825.8|14745.8|9
1727992980000|2024-10-03 22:03:00|14825.81|14745.81|14828.17|14748.17|14828.8|14748.8|14825.59|14745.59|10
1727992990000|2024-10-03 22:03:10|14828.31|14748.31|14828.7|14748.7|14829.55|14749.55|14827.99|14747.99|10
1727993000000|2024-10-03 22:03:20|14828.69|14748.69|14830.16|14750.16|14830.96|14750.96|14828.68|14748.68|6
1727993010000|2024-10-03 22:03:30|14829.81|14749.81|14829.56|14749.56|14829.81|14749.81|14827.73|14747.73|9
1727993020000|2024-10-03 22:03:40|14830.75|14750.75|14831.79|14751.79|14831.79|14751.79|14830.27|14750.27|10
1727993030000|2024-10-03 22:03:50|14832.5|14752.5|14831.86|14751.86|14832.5|14752.5|14831.78|14751.78|10
1727993040000|2024-10-03 22:04:00|14832.25|14752.25|14836.44|14756.44|14836.44|14756.44|14832.25|14752.25|10
1727993050000|2024-10-03 22:04:10|14836.03|14756.03|14836.57|14756.57|14836.57|14756.57|14835.75|14755.75|9
1727993060000|2024-10-03 22:04:20|14836.73|14756.73|14838.29|14758.29|14838.29|14758.29|14836.73|14756.73|9
1727993070000|2024-10-03 22:04:30|14838.35|14758.35|14838.3|14758.3|14838.41|14758.41|14837.54|14757.54|9
1727993080000|2024-10-03 22:04:40|14838.59|14758.59|14838.58|14758.58|14838.69|14758.69|14838.26|14758.26|8
1727993090000|2024-10-03 22:04:50|14838.57|14758.57|14838.47|14758.47|14838.66|14758.66|14838.15|14758.15|9
1727993100000|2024-10-03 22:05:00|14838.59|14758.59|14838.37|14758.37|14838.59|14758.59|14838.25|14758.25|8
1727993110000|2024-10-03 22:05:10|14838.36|14758.36|14839.22|14759.22|14839.26|14759.26|14838.36|14758.36|9
1727993120000|2024-10-03 22:05:20|14839.23|14759.23|14838.75|14758.75|14839.23|14759.23|14838.18|14758.18|10
1727993130000|2024-10-03 22:05:30|14838.45|14758.45|14834.32|14754.32|14838.89|14758.89|14834.32|14754.32|10
1727993140000|2024-10-03 22:05:40|14834.28|14754.28|14834.81|14754.81|14834.83|14754.83|14834.28|14754.28|7
1727993150000|2024-10-03 22:05:50|14834.59|14754.59|14836.59|14756.59|14836.59|14756.59|14834.59|14754.59|7
1727993160000|2024-10-03 22:06:00|14836.63|14756.63|14836.53|14756.53|14836.63|14756.63|14836.15|14756.15|7
1727993170000|2024-10-03 22:06:10|14835.65|14755.65|14836.35|14756.35|14836.56|14756.56|14835.65|14755.65|8
1727993180000|2024-10-03 22:06:20|14836.34|14756.34|14835.13|14755.13|14836.36|14756.36|14835.13|14755.13|9
1727993190000|2024-10-03 22:06:30|14835.1|14755.1|14834.29|14754.29|14835.1|14755.1|14834.29|14754.29|9
1727993200000|2024-10-03 22:06:40|14833.34|14753.34|14831.12|14751.12|14833.34|14753.34|14830.78|14750.78|10
1727993210000|2024-10-03 22:06:50|14830.52|14750.52|14830.08|14750.08|14830.52|14750.52|14829.87|14749.87|10
1727993220000|2024-10-03 22:07:00|14829.87|14749.87|14827.07|14747.07|14829.87|14749.87|14826.85|14746.85|9
1727993230000|2024-10-03 22:07:10|14827.46|14747.46|14827.19|14747.19|14827.46|14747.46|14826.84|14746.84|9
1727993240000|2024-10-03 22:07:20|14827.2|14747.2|14827.8|14747.8|14828.17|14748.17|14827.2|14747.2|8
1727993250000|2024-10-03 22:07:30|14827.7|14747.7|14825.47|14745.47|14827.7|14747.7|14825.47|14745.47|8
1727993260000|2024-10-03 22:07:40|14824.99|14744.99|14823.07|14743.07|14824.99|14744.99|14822.23|14742.23|8
1727993270000|2024-10-03 22:07:50|14823.3|14743.3|14821.35|14741.35|14823.3|14743.3|14820.73|14740.73|9
1727993280000|2024-10-03 22:08:00|14821.34|14741.34|14817.96|14737.96|14821.35|14741.35|14817.44|14737.44|10
1727993290000|2024-10-03 22:08:10|14817.95|14737.95|14819.65|14739.65|14819.65|14739.65|14817.89|14737.89|10
1727993300000|2024-10-03 22:08:20|14819.9|14739.9|14819.97|14739.97|14819.98|14739.98|14819.18|14739.18|8
1727993310000|2024-10-03 22:08:30|14819.62|14739.62|14820.82|14740.82|14821.46|14741.46|14819.62|14739.62|9
1727993320000|2024-10-03 22:08:40|14821.43|14741.43|14822.55|14742.55|14822.68|14742.68|14820.92|14740.92|10
1727993330000|2024-10-03 22:08:50|14822.56|14742.56|14822.78|14742.78|14823.93|14743.93|14822.49|14742.49|10
1727993340000|2024-10-03 22:09:00|14822.94|14742.94|14824.92|14744.92|14824.92|14744.92|14822.94|14742.94|9
1727993350000|2024-10-03 22:09:10|14824.82|14744.82|14824.13|14744.13|14825.3|14745.3|14824.13|14744.13|8
1727993360000|2024-10-03 22:09:20|14824.1|14744.1|14823.91|14743.91|14824.1|14744.1|14823.42|14743.42|9
1727993370000|2024-10-03 22:09:30|14824.29|14744.29|14830.41|14750.41|14830.41|14750.41|14824.29|14744.29|9
1727993380000|2024-10-03 22:09:40|14830.21|14750.21|14831.03|14751.03|14831.91|14751.91|14830.21|14750.21|8
1727993390000|2024-10-03 22:09:50|14833.21|14753.21|14834.54|14754.54|14835.29|14755.29|14833.21|14753.21|9
1727993400000|2024-10-03 22:10:00|14834.39|14754.39|14830.36|14750.36|14834.61|14754.61|14830.36|14750.36|10
1727993410000|2024-10-03 22:10:10|14830.17|14750.17|14830.24|14750.24|14830.91|14750.91|14828.74|14748.74|9
1727993420000|2024-10-03 22:10:20|14831.15|14751.15|14833.39|14753.39|14833.88|14753.88|14830.65|14750.65|10
1727993430000|2024-10-03 22:10:30|14833.13|14753.13|14832.82|14752.82|14833.58|14753.58|14831.25|14751.25|9
1727993440000|2024-10-03 22:10:40|14832.45|14752.45|14829.98|14749.98|14832.45|14752.45|14829.98|14749.98|6
1727993450000|2024-10-03 22:10:50|14829.15|14749.15|14829.25|14749.25|14830.26|14750.26|14829.15|14749.15|8
1727993460000|2024-10-03 22:11:00|14829.26|14749.26|14831.32|14751.32|14831.32|14751.32|14828.65|14748.65|7
1727993470000|2024-10-03 22:11:10|14831.17|14751.17|14830.68|14750.68|14831.17|14751.17|14830.2|14750.2|10
1727993480000|2024-10-03 22:11:20|14830.22|14750.22|14830.51|14750.51|14831.29|14751.29|14830.22|14750.22|5
1727993490000|2024-10-03 22:11:30|14830.5|14750.5|14831.37|14751.37|14831.8|14751.8|14830.5|14750.5|10
1727993500000|2024-10-03 22:11:40|14830.8|14750.8|14832|14752|14832.02|14752.02|14830.8|14750.8|8
1727993510000|2024-10-03 22:11:50|14831.8|14751.8|14829.03|14749.03|14831.95|14751.95|14828.89|14748.89|9
1727993520000|2024-10-03 22:12:00|14829.04|14749.04|14828.41|14748.41|14829.04|14749.04|14828.36|14748.36|9
1727993530000|2024-10-03 22:12:10|14829.28|14749.28|14828.53|14748.53|14829.28|14749.28|14826.16|14746.16|10
1727993540000|2024-10-03 22:12:20|14828.52|14748.52|14828.84|14748.84|14828.84|14748.84|14827.9|14747.9|10
1727993550000|2024-10-03 22:12:30|14828.85|14748.85|14829.22|14749.22|14830.75|14750.75|14828.57|14748.57|8
1727993560000|2024-10-03 22:12:40|14829.02|14749.02|14831.11|14751.11|14831.14|14751.14|14829.02|14749.02|8
1727993570000|2024-10-03 22:12:50|14831.64|14751.64|14831.78|14751.78|14831.78|14751.78|14830.9|14750.9|9
1727993580000|2024-10-03 22:13:00|14831.58|14751.58|14830.1|14750.1|14831.59|14751.59|14830.1|14750.1|6
1727993590000|2024-10-03 22:13:10|14831.11|14751.11|14831.15|14751.15|14831.36|14751.36|14830.73|14750.73|8
1727993600000|2024-10-03 22:13:20|14831.17|14751.17|14830.6|14750.6|14831.43|14751.43|14830.1|14750.1|9
1727993610000|2024-10-03 22:13:30|14831.29|14751.29|14830.4|14750.4|14832.43|14752.43|14830.26|14750.26|10
1727993620000|2024-10-03 22:13:40|14830.5|14750.5|14830.39|14750.39|14830.52|14750.52|14830.39|14750.39|10
1727993630000|2024-10-03 22:13:50|14830.38|14750.38|14829.41|14749.41|14830.51|14750.51|14828.84|14748.84|9
1727993640000|2024-10-03 22:14:00|14829.51|14749.51|14830.95|14750.95|14831.74|14751.74|14829.15|14749.15|10
1727993650000|2024-10-03 22:14:10|14831.03|14751.03|14831.63|14751.63|14831.89|14751.89|14831.03|14751.03|10
1727993660000|2024-10-03 22:14:20|14830.91|14750.91|14831.66|14751.66|14831.66|14751.66|14830.86|14750.86|10
1727993670000|2024-10-03 22:14:30|14832.4|14752.4|14833.01|14753.01|14833.32|14753.32|14832.4|14752.4|9
1727993680000|2024-10-03 22:14:40|14833.38|14753.38|14833.31|14753.31|14833.63|14753.63|14832.88|14752.88|10
1727993690000|2024-10-03 22:14:50|14833.52|14753.52|14833.35|14753.35|14834.08|14754.08|14833.18|14753.18|10
1727993700000|2024-10-03 22:15:00|14833.76|14753.76|14831.73|14751.73|14833.93|14753.93|14831.61|14751.61|9
1727993710000|2024-10-03 22:15:10|14831.31|14751.31|14832.14|14752.14|14832.2|14752.2|14831.31|14751.31|10
1727993720000|2024-10-03 22:15:20|14832.79|14752.79|14831.55|14751.55|14832.79|14752.79|14831.22|14751.22|9
1727993730000|2024-10-03 22:15:30|14831.49|14751.49|14829.34|14749.34|14831.49|14751.49|14829.34|14749.34|10
1727993740000|2024-10-03 22:15:40|14827.92|14747.92|14829.48|14749.48|14829.48|14749.48|14827.73|14747.73|9
1727993750000|2024-10-03 22:15:50|14829.4|14749.4|14829.66|14749.66|14830.22|14750.22|14829.4|14749.4|10
1727993760000|2024-10-03 22:16:00|14829.12|14749.12|14833.29|14753.29|14833.29|14753.29|14829.12|14749.12|9
1727993770000|2024-10-03 22:16:10|14833.37|14753.37|14833.45|14753.45|14834.07|14754.07|14832.52|14752.52|9
1727993780000|2024-10-03 22:16:20|14832.72|14752.72|14832.84|14752.84|14833.61|14753.61|14832.7|14752.7|8
1727993790000|2024-10-03 22:16:30|14833.54|14753.54|14830.72|14750.72|14833.54|14753.54|14829.79|14749.79|7
1727993800000|2024-10-03 22:16:40|14831.19|14751.19|14831.01|14751.01|14832.63|14752.63|14830.97|14750.97|10
1727993810000|2024-10-03 22:16:50|14831.03|14751.03|14834.62|14754.62|14834.62|14754.62|14830.78|14750.78|10
1727993820000|2024-10-03 22:17:00|14835.37|14755.37|14837.55|14757.55|14838.08|14758.08|14835.08|14755.08|10
1727993830000|2024-10-03 22:17:10|14837.85|14757.85|14837.21|14757.21|14837.85|14757.85|14836.17|14756.17|8
1727993840000|2024-10-03 22:17:20|14836.67|14756.67|14835.22|14755.22|14836.67|14756.67|14835.22|14755.22|10
1727993850000|2024-10-03 22:17:30|14835.23|14755.23|14835.88|14755.88|14835.88|14755.88|14835.16|14755.16|9
1727993860000|2024-10-03 22:17:40|14836.04|14756.04|14833.89|14753.89|14836.04|14756.04|14833.89|14753.89|10
1727993870000|2024-10-03 22:17:50|14833.83|14753.83|14832.57|14752.57|14833.83|14753.83|14831.37|14751.37|10
1727993880000|2024-10-03 22:18:00|14832.65|14752.65|14832.6|14752.6|14832.65|14752.65|14831.47|14751.47|9
1727993890000|2024-10-03 22:18:10|14832.62|14752.62|14830.05|14750.05|14832.8|14752.8|14830.05|14750.05|9
1727993900000|2024-10-03 22:18:20|14830.01|14750.01|14831.48|14751.48|14831.63|14751.63|14830.01|14750.01|8
1727993910000|2024-10-03 22:18:30|14831.69|14751.69|14828.16|14748.16|14831.72|14751.72|14828.16|14748.16|10
1727993920000|2024-10-03 22:18:40|14827.69|14747.69|14829.55|14749.55|14829.8|14749.8|14827.69|14747.69|10
1727993930000|2024-10-03 22:18:50|14829.56|14749.56|14828.99|14748.99|14829.8|14749.8|14828.99|14748.99|10
1727993940000|2024-10-03 22:19:00|14828.82|14748.82|14830.14|14750.14|14830.75|14750.75|14828.82|14748.82|9
1727993950000|2024-10-03 22:19:10|14829.56|14749.56|14825.62|14745.62|14829.56|14749.56|14825.62|14745.62|10
1727993960000|2024-10-03 22:19:20|14825.42|14745.42|14820.02|14740.02|14825.42|14745.42|14820.02|14740.02|10
1727993970000|2024-10-03 22:19:30|14818.74|14738.74|14821.83|14741.83|14821.83|14741.83|14817.81|14737.81|10
1727993980000|2024-10-03 22:19:40|14821.34|14741.34|14822.16|14742.16|14822.17|14742.17|14821.34|14741.34|9
1727993990000|2024-10-03 22:19:50|14822.87|14742.87|14823.81|14743.81|14824.41|14744.41|14822.87|14742.87|9
1727994000000|2024-10-03 22:20:00|14823.8|14743.8|14824.13|14744.13|14826.18|14746.18|14823.8|14743.8|9
1727994010000|2024-10-03 22:20:10|14824.02|14744.02|14823.95|14743.95|14824.15|14744.15|14823.66|14743.66|9
1727994020000|2024-10-03 22:20:20|14824.39|14744.39|14826.32|14746.32|14826.32|14746.32|14824.36|14744.36|10
1727994030000|2024-10-03 22:20:30|14826.36|14746.36|14826.72|14746.72|14826.73|14746.73|14826.31|14746.31|9
1727994040000|2024-10-03 22:20:40|14826.71|14746.71|14827.64|14747.64|14829.43|14749.43|14826.71|14746.71|10
1727994050000|2024-10-03 22:20:50|14827.4|14747.4|14829.97|14749.97|14830.02|14750.02|14827.34|14747.34|10
1727994060000|2024-10-03 22:21:00|14830.05|14750.05|14831.4|14751.4|14831.59|14751.59|14830.05|14750.05|9
1727994070000|2024-10-03 22:21:10|14829.81|14749.81|14828.16|14748.16|14829.81|14749.81|14828.13|14748.13|10
1727994080000|2024-10-03 22:21:20|14827.42|14747.42|14827.87|14747.87|14828.75|14748.75|14827.39|14747.39|10
1727994090000|2024-10-03 22:21:30|14828.18|14748.18|14829.19|14749.19|14829.68|14749.68|14827.65|14747.65|10
1727994100000|2024-10-03 22:21:40|14829.38|14749.38|14829.43|14749.43|14829.46|14749.46|14828.9|14748.9|10
1727994110000|2024-10-03 22:21:50|14829.48|14749.48|14830.54|14750.54|14831.2|14751.2|14829.33|14749.33|10
1727994120000|2024-10-03 22:22:00|14830.58|14750.58|14831.46|14751.46|14832.49|14752.49|14830.58|14750.58|10
1727994130000|2024-10-03 22:22:10|14831.17|14751.17|14833.27|14753.27|14834.22|14754.22|14831.17|14751.17|10
1727994140000|2024-10-03 22:22:20|14833.86|14753.86|14835.12|14755.12|14835.3|14755.3|14833.63|14753.63|7
1727994150000|2024-10-03 22:22:30|14834.72|14754.72|14837.11|14757.11|14837.17|14757.17|14834.72|14754.72|10
1727994160000|2024-10-03 22:22:40|14837.22|14757.22|14837.76|14757.76|14837.83|14757.83|14837.22|14757.22|9
1727994170000|2024-10-03 22:22:50|14837.71|14757.71|14838.33|14758.33|14838.33|14758.33|14837.54|14757.54|10
1727994180000|2024-10-03 22:23:00|14838.52|14758.52|14839.64|14759.64|14839.68|14759.68|14838.52|14758.52|9
1727994190000|2024-10-03 22:23:10|14839.68|14759.68|14837.97|14757.97|14839.68|14759.68|14837.97|14757.97|10
1727994200000|2024-10-03 22:23:20|14838.1|14758.1|14836.64|14756.64|14838.46|14758.46|14836.64|14756.64|10
1727994210000|2024-10-03 22:23:30|14836.31|14756.31|14836.18|14756.18|14836.31|14756.31|14835.36|14755.36|10
1727994220000|2024-10-03 22:23:40|14836.15|14756.15|14835.65|14755.65|14836.17|14756.17|14835.63|14755.63|10
1727994230000|2024-10-03 22:23:50|14835.56|14755.56|14833.96|14753.96|14835.56|14755.56|14833.96|14753.96|8
1727994240000|2024-10-03 22:24:00|14834.33|14754.33|14834.9|14754.9|14835.75|14755.75|14834.33|14754.33|8
1727994250000|2024-10-03 22:24:10|14835.12|14755.12|14834.92|14754.92|14835.69|14755.69|14834.41|14754.41|9
1727994260000|2024-10-03 22:24:20|14834.54|14754.54|14834.07|14754.07|14835.28|14755.28|14834.07|14754.07|10
1727994270000|2024-10-03 22:24:30|14833.57|14753.57|14831.7|14751.7|14833.57|14753.57|14831.7|14751.7|10
1727994280000|2024-10-03 22:24:40|14832.13|14752.13|14833.02|14753.02|14833.02|14753.02|14832.13|14752.13|9
1727994290000|2024-10-03 22:24:50|14832.98|14752.98|14833.43|14753.43|14833.55|14753.55|14832.98|14752.98|10
1727994300000|2024-10-03 22:25:00|14833.37|14753.37|14834.66|14754.66|14834.66|14754.66|14833.34|14753.34|9
1727994310000|2024-10-03 22:25:10|14834.67|14754.67|14837.05|14757.05|14837.05|14757.05|14834.67|14754.67|9
1727994320000|2024-10-03 22:25:20|14838.93|14758.93|14840.93|14760.93|14841.14|14761.14|14838.93|14758.93|9
1727994330000|2024-10-03 22:25:30|14840.99|14760.99|14840.46|14760.46|14841.04|14761.04|14839.72|14759.72|10
1727994340000|2024-10-03 22:25:40|14840.48|14760.48|14840.65|14760.65|14840.65|14760.65|14840.07|14760.07|9
1727994350000|2024-10-03 22:25:50|14840.63|14760.63|14840.59|14760.59|14841.47|14761.47|14840.4|14760.4|10
1727994360000|2024-10-03 22:26:00|14840.57|14760.57|14841.11|14761.11|14841.49|14761.49|14840.46|14760.46|10
1727994370000|2024-10-03 22:26:10|14841.14|14761.14|14837.19|14757.19|14841.14|14761.14|14837.19|14757.19|9
1727994380000|2024-10-03 22:26:20|14837.13|14757.13|14837.21|14757.21|14837.21|14757.21|14836.61|14756.61|10
1727994390000|2024-10-03 22:26:30|14837.22|14757.22|14838.6|14758.6|14838.6|14758.6|14837.22|14757.22|10
1727994400000|2024-10-03 22:26:40|14839.18|14759.18|14838.43|14758.43|14839.27|14759.27|14838.43|14758.43|10
1727994410000|2024-10-03 22:26:50|14838.42|14758.42|14838.87|14758.87|14838.9|14758.9|14838.42|14758.42|10
1727994420000|2024-10-03 22:27:00|14838.85|14758.85|14837.28|14757.28|14838.88|14758.88|14837.09|14757.09|10
1727994430000|2024-10-03 22:27:10|14837.16|14757.16|14835.37|14755.37|14837.16|14757.16|14835.31|14755.31|10
1727994440000|2024-10-03 22:27:20|14835.35|14755.35|14834.54|14754.54|14835.55|14755.55|14834.54|14754.54|10
1727994450000|2024-10-03 22:27:30|14834.17|14754.17|14835.72|14755.72|14835.72|14755.72|14833.72|14753.72|7
1727994460000|2024-10-03 22:27:40|14835.37|14755.37|14837.39|14757.39|14838.56|14758.56|14835.02|14755.02|9
1727994470000|2024-10-03 22:27:50|14836.72|14756.72|14836.92|14756.92|14836.92|14756.92|14836.28|14756.28|10
1727994480000|2024-10-03 22:28:00|14837.41|14757.41|14837.7|14757.7|14837.76|14757.76|14837.41|14757.41|10
1727994490000|2024-10-03 22:28:10|14837.71|14757.71|14836.03|14756.03|14837.91|14757.91|14836|14756|9
1727994500000|2024-10-03 22:28:20|14836.38|14756.38|14839.54|14759.54|14839.54|14759.54|14836.31|14756.31|9
1727994510000|2024-10-03 22:28:30|14839.45|14759.45|14839.69|14759.69|14840.02|14760.02|14839.45|14759.45|10
1727994520000|2024-10-03 22:28:40|14839.55|14759.55|14839.68|14759.68|14839.96|14759.96|14839.55|14759.55|7
1727994530000|2024-10-03 22:28:50|14839.56|14759.56|14841.99|14761.99|14842.03|14762.03|14839.56|14759.56|10
1727994540000|2024-10-03 22:29:00|14842|14762|14843.91|14763.91|14844.46|14764.46|14842|14762|8
1727994550000|2024-10-03 22:29:10|14843.43|14763.43|14844.58|14764.58|14844.58|14764.58|14843.43|14763.43|9
1727994560000|2024-10-03 22:29:20|14844.57|14764.57|14845.5|14765.5|14845.71|14765.71|14844.53|14764.53|9
1727994570000|2024-10-03 22:29:30|14845.58|14765.58|14847.54|14767.54|14847.81|14767.81|14845.09|14765.09|9
1727994580000|2024-10-03 22:29:40|14848.23|14768.23|14847.97|14767.97|14848.24|14768.24|14847.7|14767.7|6
1727994590000|2024-10-03 22:29:50|14847.74|14767.74|14847.97|14767.97|14847.97|14767.97|14847.74|14767.74|3
1727994600000|2024-10-03 22:30:00|14847.72|14767.72|14850.35|14770.35|14850.35|14770.35|14847.72|14767.72|10
1727994610000|2024-10-03 22:30:10|14849.51|14769.51|14849.88|14769.88|14850.13|14770.13|14849.44|14769.44|8
1727994620000|2024-10-03 22:30:20|14850.15|14770.15|14851.07|14771.07|14851.07|14771.07|14850.14|14770.14|10
1727994630000|2024-10-03 22:30:30|14851.09|14771.09|14849.91|14769.91|14851.09|14771.09|14849.91|14769.91|10
1727994640000|2024-10-03 22:30:40|14849.9|14769.9|14851.72|14771.72|14851.73|14771.73|14849.83|14769.83|10
1727994650000|2024-10-03 22:30:50|14851.71|14771.71|14851.16|14771.16|14851.94|14771.94|14851.16|14771.16|9
1727994660000|2024-10-03 22:31:00|14851.17|14771.17|14852.14|14772.14|14852.61|14772.61|14851.17|14771.17|7
1727994670000|2024-10-03 22:31:10|14852.55|14772.55|14852.1|14772.1|14852.55|14772.55|14852.08|14772.08|10
1727994680000|2024-10-03 22:31:20|14852.06|14772.06|14853.89|14773.89|14853.89|14773.89|14851.61|14771.61|10
1727994690000|2024-10-03 22:31:30|14853.5|14773.5|14854.08|14774.08|14854.19|14774.19|14853.5|14773.5|9
1727994700000|2024-10-03 22:31:40|14854.09|14774.09|14853|14773|14854.09|14774.09|14853|14773|7
1727994710000|2024-10-03 22:31:50|14852.58|14772.58|14853.58|14773.58|14853.92|14773.92|14851.51|14771.51|8
1727994720000|2024-10-03 22:32:00|14853.59|14773.59|14854.23|14774.23|14854.23|14774.23|14853.59|14773.59|7
1727994730000|2024-10-03 22:32:10|14854.17|14774.17|14853.44|14773.44|14854.17|14774.17|14853.44|14773.44|8
1727994740000|2024-10-03 22:32:20|14853.85|14773.85|14854.66|14774.66|14854.66|14774.66|14853.85|14773.85|9
1727994750000|2024-10-03 22:32:30|14854.65|14774.65|14854.71|14774.71|14854.71|14774.71|14854.64|14774.64|5
1727994760000|2024-10-03 22:32:40|14855.29|14775.29|14855.26|14775.26|14856|14776|14855.24|14775.24|9
1727994770000|2024-10-03 22:32:50|14855.91|14775.91|14855.75|14775.75|14856.03|14776.03|14855.23|14775.23|9
1727994780000|2024-10-03 22:33:00|14855.68|14775.68|14855.04|14775.04|14856.47|14776.47|14855.03|14775.03|8
1727994790000|2024-10-03 22:33:10|14854.44|14774.44|14855.61|14775.61|14855.61|14775.61|14853.78|14773.78|9
1727994800000|2024-10-03 22:33:20|14855.78|14775.78|14856.36|14776.36|14856.38|14776.38|14855.58|14775.58|10
1727994810000|2024-10-03 22:33:30|14857.35|14777.35|14861.43|14781.43|14861.43|14781.43|14857.35|14777.35|10
1727994820000|2024-10-03 22:33:40|14862.25|14782.25|14867.02|14787.02|14867.02|14787.02|14862.25|14782.25|10
1727994830000|2024-10-03 22:33:50|14867.03|14787.03|14867.32|14787.32|14869.24|14789.24|14867.03|14787.03|10
1727994840000|2024-10-03 22:34:00|14867.31|14787.31|14866.69|14786.69|14867.31|14787.31|14865.95|14785.95|8
1727994850000|2024-10-03 22:34:10|14866.78|14786.78|14864.88|14784.88|14866.78|14786.78|14864.43|14784.43|9
1727994860000|2024-10-03 22:34:20|14864.63|14784.63|14865.74|14785.74|14866.19|14786.19|14864.63|14784.63|9
1727994870000|2024-10-03 22:34:30|14865.76|14785.76|14865.32|14785.32|14866.31|14786.31|14865.21|14785.21|10
1727994880000|2024-10-03 22:34:40|14865.33|14785.33|14866.22|14786.22|14866.23|14786.23|14865.33|14785.33|9
1727994890000|2024-10-03 22:34:50|14866.21|14786.21|14867.22|14787.22|14867.23|14787.23|14866.21|14786.21|9
1727994900000|2024-10-03 22:35:00|14867.25|14787.25|14863.93|14783.93|14867.25|14787.25|14863.46|14783.46|8
1727994910000|2024-10-03 22:35:10|14864.2|14784.2|14864.57|14784.57|14864.57|14784.57|14863.74|14783.74|10
1727994920000|2024-10-03 22:35:20|14864.44|14784.44|14864.03|14784.03|14864.5|14784.5|14862.78|14782.78|8
1727994930000|2024-10-03 22:35:30|14863.99|14783.99|14863.69|14783.69|14863.99|14783.99|14863.27|14783.27|10
1727994940000|2024-10-03 22:35:40|14863.11|14783.11|14863.58|14783.58|14864.16|14784.16|14861.81|14781.81|8
1727994950000|2024-10-03 22:35:50|14863.6|14783.6|14861.67|14781.67|14863.67|14783.67|14861.67|14781.67|9
1727994960000|2024-10-03 22:36:00|14861.68|14781.68|14861.39|14781.39|14861.91|14781.91|14860.59|14780.59|9
1727994970000|2024-10-03 22:36:10|14861.3|14781.3|14860.23|14780.23|14861.39|14781.39|14860.23|14780.23|8
1727994980000|2024-10-03 22:36:20|14860.27|14780.27|14858.78|14778.78|14860.27|14780.27|14858.78|14778.78|6
1727994990000|2024-10-03 22:36:30|14859.17|14779.17|14859.8|14779.8|14859.8|14779.8|14858.46|14778.46|10
1727995000000|2024-10-03 22:36:40|14859.27|14779.27|14859.16|14779.16|14859.51|14779.51|14858.25|14778.25|9
1727995010000|2024-10-03 22:36:50|14858.13|14778.13|14858.92|14778.92|14858.93|14778.93|14858.13|14778.13|9
1727995020000|2024-10-03 22:37:00|14858.95|14778.95|14855.57|14775.57|14859.09|14779.09|14855.57|14775.57|9
1727995030000|2024-10-03 22:37:10|14855.58|14775.58|14852.92|14772.92|14855.58|14775.58|14852.45|14772.45|9
1727995040000|2024-10-03 22:37:20|14852.65|14772.65|14853.26|14773.26|14854.34|14774.34|14852.44|14772.44|8
1727995050000|2024-10-03 22:37:30|14853.4|14773.4|14849.74|14769.74|14853.6|14773.6|14849.74|14769.74|10
1727995060000|2024-10-03 22:37:40|14849.7|14769.7|14843.83|14763.83|14849.7|14769.7|14843.83|14763.83|10
1727995070000|2024-10-03 22:37:50|14843.07|14763.07|14843.01|14763.01|14843.41|14763.41|14842.89|14762.89|9
1727995080000|2024-10-03 22:38:00|14841.69|14761.69|14841.4|14761.4|14841.69|14761.69|14840.44|14760.44|10
1727995090000|2024-10-03 22:38:10|14841.39|14761.39|14839.55|14759.55|14841.41|14761.41|14839.55|14759.55|8
1727995100000|2024-10-03 22:38:20|14838.9|14758.9|14838.95|14758.95|14839.71|14759.71|14838.9|14758.9|9
1727995110000|2024-10-03 22:38:30|14838.96|14758.96|14839.46|14759.46|14839.46|14759.46|14838.96|14758.96|9
1727995120000|2024-10-03 22:38:40|14839.47|14759.47|14838.32|14758.32|14839.47|14759.47|14838.32|14758.32|5
1727995130000|2024-10-03 22:38:50|14838.28|14758.28|14837.65|14757.65|14838.28|14758.28|14837.12|14757.12|10
1727995140000|2024-10-03 22:39:00|14836.92|14756.92|14836.46|14756.46|14838.03|14758.03|14836.46|14756.46|10
1727995150000|2024-10-03 22:39:10|14836.16|14756.16|14835.59|14755.59|14836.39|14756.39|14835.59|14755.59|9
1727995160000|2024-10-03 22:39:20|14835.11|14755.11|14835.43|14755.43|14836.1|14756.1|14835.11|14755.11|10
1727995170000|2024-10-03 22:39:30|14835|14755|14834.72|14754.72|14835.71|14755.71|14834.72|14754.72|6
1727995180000|2024-10-03 22:39:40|14834.86|14754.86|14834.35|14754.35|14834.86|14754.86|14834.35|14754.35|7
1727995190000|2024-10-03 22:39:50|14834.2|14754.2|14834.26|14754.26|14834.31|14754.31|14833.68|14753.68|8
1727995200000|2024-10-03 22:40:00|14833.82|14753.82|14834.59|14754.59|14834.67|14754.67|14833.82|14753.82|9
1727995210000|2024-10-03 22:40:10|14834.65|14754.65|14833.33|14753.33|14834.65|14754.65|14833.33|14753.33|10
1727995220000|2024-10-03 22:40:20|14833.46|14753.46|14832.82|14752.82|14833.46|14753.46|14832.82|14752.82|7
1727995230000|2024-10-03 22:40:30|14832.76|14752.76|14831.97|14751.97|14832.76|14752.76|14831.68|14751.68|8
1727995240000|2024-10-03 22:40:40|14831.69|14751.69|14831|14751|14831.69|14751.69|14830.26|14750.26|6
1727995250000|2024-10-03 22:40:50|14830.66|14750.66|14830.37|14750.37|14831|14751|14829.82|14749.82|10
1727995260000|2024-10-03 22:41:00|14830.58|14750.58|14832.75|14752.75|14832.75|14752.75|14830.58|14750.58|9
1727995270000|2024-10-03 22:41:10|14832.32|14752.32|14832.74|14752.74|14832.74|14752.74|14831.98|14751.98|9
1727995280000|2024-10-03 22:41:20|14833.09|14753.09|14835.03|14755.03|14835.03|14755.03|14833|14753|8
1727995290000|2024-10-03 22:41:30|14834.46|14754.46|14832.48|14752.48|14834.46|14754.46|14832.29|14752.29|9
1727995300000|2024-10-03 22:41:40|14832.47|14752.47|14834.59|14754.59|14834.59|14754.59|14832.47|14752.47|10
1727995310000|2024-10-03 22:41:50|14834.7|14754.7|14835.41|14755.41|14835.63|14755.63|14834.18|14754.18|9
1727995320000|2024-10-03 22:42:00|14835.4|14755.4|14835.18|14755.18|14835.67|14755.67|14835.18|14755.18|9
1727995330000|2024-10-03 22:42:10|14834.18|14754.18|14832.86|14752.86|14834.18|14754.18|14832.36|14752.36|7
1727995340000|2024-10-03 22:42:20|14832.84|14752.84|14827.75|14747.75|14832.84|14752.84|14827.75|14747.75|9
1727995350000|2024-10-03 22:42:30|14825.95|14745.95|14826.7|14746.7|14827.71|14747.71|14825.01|14745.01|10
1727995360000|2024-10-03 22:42:40|14826.04|14746.04|14826.4|14746.4|14826.8|14746.8|14826.04|14746.04|10
1727995370000|2024-10-03 22:42:50|14826.31|14746.31|14826.48|14746.48|14826.85|14746.85|14825.79|14745.79|10
1727995380000|2024-10-03 22:43:00|14826.46|14746.46|14827.57|14747.57|14827.57|14747.57|14826.34|14746.34|9
1727995390000|2024-10-03 22:43:10|14828.12|14748.12|14827.37|14747.37|14828.13|14748.13|14827.26|14747.26|8
1727995400000|2024-10-03 22:43:20|14827.59|14747.59|14827.76|14747.76|14828.27|14748.27|14827.59|14747.59|9
1727995410000|2024-10-03 22:43:30|14827.77|14747.77|14827.22|14747.22|14828.96|14748.96|14827.22|14747.22|9
1727995420000|2024-10-03 22:43:40|14827.26|14747.26|14826.41|14746.41|14827.31|14747.31|14826.05|14746.05|8
1727995430000|2024-10-03 22:43:50|14826.4|14746.4|14826.31|14746.31|14826.41|14746.41|14826.26|14746.26|8
1727995440000|2024-10-03 22:44:00|14826.27|14746.27|14826.41|14746.41|14826.41|14746.41|14826.15|14746.15|8
1727995450000|2024-10-03 22:44:10|14826.99|14746.99|14827.85|14747.85|14827.93|14747.93|14826.99|14746.99|8
1727995460000|2024-10-03 22:44:20|14827.37|14747.37|14828.35|14748.35|14828.35|14748.35|14827.32|14747.32|10
1727995470000|2024-10-03 22:44:30|14828.43|14748.43|14830.06|14750.06|14830.06|14750.06|14828.43|14748.43|9
1727995480000|2024-10-03 22:44:40|14830.1|14750.1|14830.17|14750.17|14830.17|14750.17|14830.1|14750.1|5
1727995490000|2024-10-03 22:44:50|14830.31|14750.31|14830.68|14750.68|14830.68|14750.68|14829.72|14749.72|7
1727995500000|2024-10-03 22:45:00|14830.05|14750.05|14832.39|14752.39|14832.39|14752.39|14830.05|14750.05|7
1727995510000|2024-10-03 22:45:10|14832.38|14752.38|14829.89|14749.89|14832.41|14752.41|14829.89|14749.89|10
1727995520000|2024-10-03 22:45:20|14829.9|14749.9|14831.57|14751.57|14831.57|14751.57|14828.24|14748.24|9
1727995530000|2024-10-03 22:45:30|14831.05|14751.05|14831.82|14751.82|14831.98|14751.98|14830.86|14750.86|9
1727995540000|2024-10-03 22:45:40|14831.8|14751.8|14832.11|14752.11|14832.11|14752.11|14831.31|14751.31|9
1727995550000|2024-10-03 22:45:50|14831.49|14751.49|14831.34|14751.34|14831.5|14751.5|14831.17|14751.17|10
1727995560000|2024-10-03 22:46:00|14831.27|14751.27|14832.37|14752.37|14832.45|14752.45|14831.27|14751.27|9
1727995570000|2024-10-03 22:46:10|14832.14|14752.14|14831.99|14751.99|14832.16|14752.16|14831.15|14751.15|10
1727995580000|2024-10-03 22:46:20|14831.62|14751.62|14832.12|14752.12|14832.13|14752.13|14831.62|14751.62|6
1727995590000|2024-10-03 22:46:30|14832.11|14752.11|14834.24|14754.24|14834.24|14754.24|14831.77|14751.77|9
1727995600000|2024-10-03 22:46:40|14833.98|14753.98|14833.8|14753.8|14834.04|14754.04|14833.41|14753.41|9
1727995610000|2024-10-03 22:46:50|14833.43|14753.43|14835.31|14755.31|14835.32|14755.32|14833.43|14753.43|10
1727995620000|2024-10-03 22:47:00|14835.17|14755.17|14836.22|14756.22|14836.42|14756.42|14835.17|14755.17|7
1727995630000|2024-10-03 22:47:10|14836.13|14756.13|14836.46|14756.46|14836.46|14756.46|14835.78|14755.78|10
1727995640000|2024-10-03 22:47:20|14836.47|14756.47|14832.06|14752.06|14836.48|14756.48|14832.06|14752.06|10
1727995650000|2024-10-03 22:47:30|14831.91|14751.91|14832.27|14752.27|14832.55|14752.55|14831.46|14751.46|10
1727995660000|2024-10-03 22:47:40|14832.28|14752.28|14832.68|14752.68|14832.86|14752.86|14832.18|14752.18|9
1727995670000|2024-10-03 22:47:50|14832.67|14752.67|14832.57|14752.57|14833.29|14753.29|14832.41|14752.41|8
1727995680000|2024-10-03 22:48:00|14832.77|14752.77|14834.66|14754.66|14834.66|14754.66|14832.77|14752.77|8
1727995690000|2024-10-03 22:48:10|14834.17|14754.17|14833.28|14753.28|14834.2|14754.2|14833.28|14753.28|10
1727995700000|2024-10-03 22:48:20|14832.16|14752.16|14831.12|14751.12|14832.16|14752.16|14830.66|14750.66|9
1727995710000|2024-10-03 22:48:30|14831.15|14751.15|14836.76|14756.76|14837.15|14757.15|14831.15|14751.15|9
1727995720000|2024-10-03 22:48:40|14836.8|14756.8|14837.73|14757.73|14838.01|14758.01|14836.8|14756.8|10
1727995730000|2024-10-03 22:48:50|14837.77|14757.77|14837.74|14757.74|14837.81|14757.81|14837.27|14757.27|8
1727995740000|2024-10-03 22:49:00|14837.29|14757.29|14836.31|14756.31|14837.79|14757.79|14835.05|14755.05|10
1727995750000|2024-10-03 22:49:10|14835.61|14755.61|14836.13|14756.13|14836.13|14756.13|14835.35|14755.35|8
1727995760000|2024-10-03 22:49:20|14836.08|14756.08|14836.04|14756.04|14836.3|14756.3|14835.64|14755.64|10
1727995770000|2024-10-03 22:49:30|14836.16|14756.16|14837.72|14757.72|14837.72|14757.72|14836.16|14756.16|7
1727995780000|2024-10-03 22:49:40|14836.84|14756.84|14837.03|14757.03|14837.66|14757.66|14836.82|14756.82|7
1727995790000|2024-10-03 22:49:50|14836.83|14756.83|14836.03|14756.03|14836.86|14756.86|14836.03|14756.03|9
1727995800000|2024-10-03 22:50:00|14836.04|14756.04|14837.97|14757.97|14837.97|14757.97|14836.04|14756.04|9
1727995810000|2024-10-03 22:50:10|14837.43|14757.43|14838.15|14758.15|14838.15|14758.15|14837.16|14757.16|9
1727995820000|2024-10-03 22:50:20|14838.26|14758.26|14837.55|14757.55|14838.26|14758.26|14837.18|14757.18|7
1727995830000|2024-10-03 22:50:30|14837.01|14757.01|14836.99|14756.99|14837.02|14757.02|14836.82|14756.82|7
1727995840000|2024-10-03 22:50:40|14836.98|14756.98|14836.94|14756.94|14837.37|14757.37|14836.94|14756.94|5
1727995850000|2024-10-03 22:50:50|14836.52|14756.52|14836.34|14756.34|14837.57|14757.57|14836.05|14756.05|9
1727995860000|2024-10-03 22:51:00|14837.03|14757.03|14839.62|14759.62|14839.62|14759.62|14836.28|14756.28|9
1727995870000|2024-10-03 22:51:10|14839.6|14759.6|14839.26|14759.26|14840.16|14760.16|14839.06|14759.06|9
1727995880000|2024-10-03 22:51:20|14839.27|14759.27|14839.6|14759.6|14839.7|14759.7|14839.27|14759.27|8
1727995890000|2024-10-03 22:51:30|14840.24|14760.24|14841.26|14761.26|14841.26|14761.26|14840.24|14760.24|6
1727995900000|2024-10-03 22:51:40|14842.27|14762.27|14842.86|14762.86|14843.37|14763.37|14842.27|14762.27|10
1727995910000|2024-10-03 22:51:50|14842.85|14762.85|14842.21|14762.21|14842.86|14762.86|14841.68|14761.68|9
1727995920000|2024-10-03 22:52:00|14842.05|14762.05|14842.66|14762.66|14842.66|14762.66|14841.33|14761.33|8
1727995930000|2024-10-03 22:52:10|14842.67|14762.67|14841.32|14761.32|14842.67|14762.67|14841.22|14761.22|9
1727995940000|2024-10-03 22:52:20|14841.25|14761.25|14839.45|14759.45|14842.08|14762.08|14839.45|14759.45|9
1727995950000|2024-10-03 22:52:30|14839.61|14759.61|14839.93|14759.93|14840.2|14760.2|14839.5|14759.5|10
1727995960000|2024-10-03 22:52:40|14840.02|14760.02|14845.83|14765.83|14845.83|14765.83|14839.85|14759.85|10
1727995970000|2024-10-03 22:52:50|14845.92|14765.92|14847.02|14767.02|14847.05|14767.05|14845.92|14765.92|9
1727995980000|2024-10-03 22:53:00|14847.09|14767.09|14849.06|14769.06|14849.06|14769.06|14847.09|14767.09|10
1727995990000|2024-10-03 22:53:10|14848.68|14768.68|14848.05|14768.05|14848.68|14768.68|14847.79|14767.79|7
1727996000000|2024-10-03 22:53:20|14847.76|14767.76|14847.19|14767.19|14847.76|14767.76|14847.19|14767.19|8
1727996010000|2024-10-03 22:53:30|14847.2|14767.2|14848.05|14768.05|14848.05|14768.05|14847.19|14767.19|9
1727996020000|2024-10-03 22:53:40|14848.03|14768.03|14849.21|14769.21|14850.37|14770.37|14848.03|14768.03|7
1727996030000|2024-10-03 22:53:50|14849.15|14769.15|14849.05|14769.05|14849.6|14769.6|14848.88|14768.88|9
1727996040000|2024-10-03 22:54:00|14849.06|14769.06|14850.26|14770.26|14850.38|14770.38|14848.89|14768.89|7
1727996050000|2024-10-03 22:54:10|14850.9|14770.9|14851.33|14771.33|14851.33|14771.33|14850.9|14770.9|7
1727996060000|2024-10-03 22:54:20|14850.8|14770.8|14852.05|14772.05|14852.26|14772.26|14850.8|14770.8|8
1727996070000|2024-10-03 22:54:30|14851.96|14771.96|14852.29|14772.29|14852.29|14772.29|14851.96|14771.96|6
1727996080000|2024-10-03 22:54:40|14852.3|14772.3|14852.87|14772.87|14852.87|14772.87|14852.3|14772.3|7
1727996090000|2024-10-03 22:54:50|14852.94|14772.94|14853.22|14773.22|14853.22|14773.22|14852.72|14772.72|10
1727996100000|2024-10-03 22:55:00|14853.21|14773.21|14853.64|14773.64|14853.67|14773.67|14852.87|14772.87|9
1727996110000|2024-10-03 22:55:10|14853.62|14773.62|14852.47|14772.47|14853.63|14773.63|14852.23|14772.23|9
1727996120000|2024-10-03 22:55:20|14852.46|14772.46|14852.24|14772.24|14852.52|14772.52|14852.22|14772.22|8
1727996130000|2024-10-03 22:55:30|14850.31|14770.31|14850.85|14770.85|14850.85|14770.85|14850.31|14770.31|4
1727996140000|2024-10-03 22:55:40|14851.1|14771.1|14850.64|14770.64|14851.13|14771.13|14850.48|14770.48|8
1727996150000|2024-10-03 22:55:50|14851.62|14771.62|14850.98|14770.98|14851.64|14771.64|14850.83|14770.83|6
1727996160000|2024-10-03 22:56:00|14850.97|14770.97|14850.9|14770.9|14851.55|14771.55|14850.84|14770.84|8
1727996170000|2024-10-03 22:56:10|14851.06|14771.06|14850.74|14770.74|14851.31|14771.31|14850.49|14770.49|8
1727996180000|2024-10-03 22:56:20|14851.78|14771.78|14852.07|14772.07|14852.11|14772.11|14851.78|14771.78|9
1727996190000|2024-10-03 22:56:30|14852.17|14772.17|14851.52|14771.52|14852.19|14772.19|14850.79|14770.79|9
1727996200000|2024-10-03 22:56:40|14851.51|14771.51|14851.62|14771.62|14851.89|14771.89|14851.47|14771.47|9
1727996210000|2024-10-03 22:56:50|14851.64|14771.64|14852.26|14772.26|14852.26|14772.26|14851.55|14771.55|8
1727996220000|2024-10-03 22:57:00|14851.53|14771.53|14850.34|14770.34|14852.13|14772.13|14850.34|14770.34|8
1727996230000|2024-10-03 22:57:10|14849.91|14769.91|14849.19|14769.19|14850.38|14770.38|14849.17|14769.17|10
1727996240000|2024-10-03 22:57:20|14849.27|14769.27|14849.83|14769.83|14849.85|14769.85|14849.27|14769.27|9
1727996250000|2024-10-03 22:57:30|14849.85|14769.85|14849.74|14769.74|14850.23|14770.23|14849.74|14769.74|7
1727996260000|2024-10-03 22:57:40|14849.42|14769.42|14851.29|14771.29|14851.29|14771.29|14849.42|14769.42|8
1727996270000|2024-10-03 22:57:50|14851.28|14771.28|14850.96|14770.96|14851.28|14771.28|14850.69|14770.69|7
1727996280000|2024-10-03 22:58:00|14850.95|14770.95|14851.73|14771.73|14851.74|14771.74|14850.95|14770.95|10
1727996290000|2024-10-03 22:58:10|14851.33|14771.33|14851.53|14771.53|14852.07|14772.07|14851.33|14771.33|9
1727996300000|2024-10-03 22:58:20|14851.24|14771.24|14851.55|14771.55|14851.55|14771.55|14851.23|14771.23|7
1727996310000|2024-10-03 22:58:30|14851.86|14771.86|14851.96|14771.96|14851.96|14771.96|14851.72|14771.72|8
1727996320000|2024-10-03 22:58:40|14851.75|14771.75|14851.88|14771.88|14851.9|14771.9|14851.69|14771.69|7
1727996330000|2024-10-03 22:58:50|14852.83|14772.83|14853.22|14773.22|14853.22|14773.22|14852.83|14772.83|6
1727996340000|2024-10-03 22:59:00|14853.37|14773.37|14852.4|14772.4|14853.54|14773.54|14852.22|14772.22|8
1727996350000|2024-10-03 22:59:10|14852.22|14772.22|14851.93|14771.93|14852.24|14772.24|14851.93|14771.93|7
1727996360000|2024-10-03 22:59:20|14851.82|14771.82|14851.7|14771.7|14851.82|14771.82|14851.7|14771.7|4
1727996370000|2024-10-03 22:59:30|14851.69|14771.69|14852.48|14772.48|14852.48|14772.48|14851.69|14771.69|6
1727996380000|2024-10-03 22:59:40|14852.49|14772.49|14852.57|14772.57|14852.57|14772.57|14852.28|14772.28|7
1727996390000|2024-10-03 22:59:50|14852.01|14772.01|14852.26|14772.26|14852.29|14772.29|14851.89|14771.89|7
1727996710000|2024-10-03 23:05:10|14849.49|14769.49|14849.54|14769.54|14849.54|14769.54|14849.49|14769.49|4
1727996720000|2024-10-03 23:05:20|14850|14770|14852.23|14772.23|14852.23|14772.23|14850|14770|9
1727996730000|2024-10-03 23:05:30|14852.48|14772.48|14850.84|14770.84|14852.55|14772.55|14850.84|14770.84|9
1727996740000|2024-10-03 23:05:40|14850.83|14770.83|14851.51|14771.51|14851.51|14771.51|14850.81|14770.81|10
1727996750000|2024-10-03 23:05:50|14851.5|14771.5|14849.77|14769.77|14851.5|14771.5|14849.68|14769.68|10
1727996760000|2024-10-03 23:06:00|14850.21|14770.21|14851.66|14771.66|14851.98|14771.98|14850.21|14770.21|8
1727996770000|2024-10-03 23:06:10|14851.73|14771.73|14854.08|14774.08|14854.08|14774.08|14851.65|14771.65|9
1727996780000|2024-10-03 23:06:20|14855.24|14775.24|14859.11|14779.11|14859.15|14779.15|14855.24|14775.24|10
1727996790000|2024-10-03 23:06:30|14859.83|14779.83|14860.73|14780.73|14861.76|14781.76|14859.83|14779.83|9
1727996800000|2024-10-03 23:06:40|14860.7|14780.7|14860.94|14780.94|14861.3|14781.3|14860.44|14780.44|9
1727996810000|2024-10-03 23:06:50|14861.52|14781.52|14861.51|14781.51|14861.53|14781.53|14860.82|14780.82|9
1727996820000|2024-10-03 23:07:00|14861.24|14781.24|14858.03|14778.03|14861.33|14781.33|14858.03|14778.03|10
1727996830000|2024-10-03 23:07:10|14857.95|14777.95|14856.98|14776.98|14857.95|14777.95|14856.4|14776.4|7
1727996840000|2024-10-03 23:07:20|14856.97|14776.97|14856.31|14776.31|14856.97|14776.97|14856.31|14776.31|8
1727996850000|2024-10-03 23:07:30|14856.3|14776.3|14856.18|14776.18|14856.3|14776.3|14855.66|14775.66|7
1727996860000|2024-10-03 23:07:40|14855.65|14775.65|14855.75|14775.75|14855.75|14775.75|14855.17|14775.17|8
1727996870000|2024-10-03 23:07:50|14856.18|14776.18|14855.15|14775.15|14856.18|14776.18|14855.14|14775.14|7
1727996880000|2024-10-03 23:08:00|14854.23|14774.23|14853.38|14773.38|14854.23|14774.23|14853.38|14773.38|9
1727996890000|2024-10-03 23:08:10|14853.37|14773.37|14851.73|14771.73|14853.37|14773.37|14851.73|14771.73|9
1727996900000|2024-10-03 23:08:20|14851.72|14771.72|14851.15|14771.15|14851.72|14771.72|14850.96|14770.96|8
1727996910000|2024-10-03 23:08:30|14851.11|14771.11|14851.01|14771.01|14851.4|14771.4|14850.93|14770.93|7
1727996920000|2024-10-03 23:08:40|14850.91|14770.91|14852.26|14772.26|14852.61|14772.61|14850.63|14770.63|9
1727996930000|2024-10-03 23:08:50|14852.37|14772.37|14851.68|14771.68|14852.37|14772.37|14851.68|14771.68|4
1727996940000|2024-10-03 23:09:00|14852.15|14772.15|14852.47|14772.47|14853.06|14773.06|14851.55|14771.55|9
1727996950000|2024-10-03 23:09:10|14852.35|14772.35|14849.27|14769.27|14852.35|14772.35|14849.27|14769.27|9
1727996960000|2024-10-03 23:09:20|14849.31|14769.31|14849.54|14769.54|14849.85|14769.85|14849.31|14769.31|10
1727996970000|2024-10-03 23:09:30|14849.07|14769.07|14846.33|14766.33|14849.07|14769.07|14846.18|14766.18|10
1727996980000|2024-10-03 23:09:40|14846.34|14766.34|14842.18|14762.18|14847.04|14767.04|14842.18|14762.18|8
1727996990000|2024-10-03 23:09:50|14841.6|14761.6|14841.33|14761.33|14842.18|14762.18|14841.33|14761.33|10
1727997000000|2024-10-03 23:10:00|14841.51|14761.51|14839.7|14759.7|14842.88|14762.88|14839.7|14759.7|10
1727997010000|2024-10-03 23:10:10|14839.88|14759.88|14840.87|14760.87|14840.87|14760.87|14839.48|14759.48|10
1727997020000|2024-10-03 23:10:20|14840.78|14760.78|14840.83|14760.83|14840.86|14760.86|14840.71|14760.71|10
1727997030000|2024-10-03 23:10:30|14840.82|14760.82|14841.02|14761.02|14841.06|14761.06|14840.78|14760.78|7
1727997040000|2024-10-03 23:10:40|14840.84|14760.84|14841.27|14761.27|14841.27|14761.27|14840.84|14760.84|10
1727997050000|2024-10-03 23:10:50|14841.47|14761.47|14841.5|14761.5|14841.54|14761.54|14841.45|14761.45|9
1727997060000|2024-10-03 23:11:00|14841.51|14761.51|14841.4|14761.4|14841.53|14761.53|14840.7|14760.7|8
1727997070000|2024-10-03 23:11:10|14841.12|14761.12|14842|14762|14842|14762|14841.12|14761.12|9
1727997080000|2024-10-03 23:11:20|14841.93|14761.93|14841.96|14761.96|14841.97|14761.97|14841.9|14761.9|6
1727997090000|2024-10-03 23:11:30|14841.97|14761.97|14841.31|14761.31|14842.01|14762.01|14841.31|14761.31|8
1727997100000|2024-10-03 23:11:40|14841.6|14761.6|14841.59|14761.59|14841.6|14761.6|14841.53|14761.53|6
1727997110000|2024-10-03 23:11:50|14841.57|14761.57|14841.52|14761.52|14841.59|14761.59|14841.24|14761.24|6
1727997120000|2024-10-03 23:12:00|14841.19|14761.19|14840.72|14760.72|14841.65|14761.65|14839.48|14759.48|10
1727997130000|2024-10-03 23:12:10|14840.88|14760.88|14843.1|14763.1|14843.11|14763.11|14840.88|14760.88|10
1727997140000|2024-10-03 23:12:20|14843.16|14763.16|14842.89|14762.89|14843.52|14763.52|14842.89|14762.89|9
1727997150000|2024-10-03 23:12:30|14842.64|14762.64|14842.59|14762.59|14842.7|14762.7|14842.39|14762.39|8
1727997160000|2024-10-03 23:12:40|14841.78|14761.78|14842.56|14762.56|14842.56|14762.56|14841.78|14761.78|8
1727997170000|2024-10-03 23:12:50|14842.59|14762.59|14842.7|14762.7|14842.7|14762.7|14842.58|14762.58|7
1727997180000|2024-10-03 23:13:00|14842.68|14762.68|14841.38|14761.38|14842.7|14762.7|14841.38|14761.38|10
1727997190000|2024-10-03 23:13:10|14841.3|14761.3|14840.69|14760.69|14842.51|14762.51|14840.69|14760.69|10
1727997200000|2024-10-03 23:13:20|14840.53|14760.53|14841.55|14761.55|14841.9|14761.9|14840.46|14760.46|10
1727997210000|2024-10-03 23:13:30|14841.85|14761.85|14842.3|14762.3|14842.91|14762.91|14841.69|14761.69|7
1727997220000|2024-10-03 23:13:40|14842.83|14762.83|14843.55|14763.55|14844.22|14764.22|14842.83|14762.83|9
1727997230000|2024-10-03 23:13:50|14843.57|14763.57|14849.11|14769.11|14849.11|14769.11|14843.57|14763.57|7
1727997240000|2024-10-03 23:14:00|14849.09|14769.09|14848.8|14768.8|14850.95|14770.95|14848.8|14768.8|9
1727997250000|2024-10-03 23:14:10|14849.23|14769.23|14848.65|14768.65|14849.32|14769.32|14848.55|14768.55|10
1727997260000|2024-10-03 23:14:20|14848.66|14768.66|14848.09|14768.09|14848.66|14768.66|14848.09|14768.09|10
1727997270000|2024-10-03 23:14:30|14848.6|14768.6|14842.98|14762.98|14848.6|14768.6|14842.98|14762.98|7
1727997280000|2024-10-03 23:14:40|14842.7|14762.7|14842.25|14762.25|14842.71|14762.71|14842.25|14762.25|9
1727997290000|2024-10-03 23:14:50|14842.28|14762.28|14841.39|14761.39|14842.28|14762.28|14840.41|14760.41|9
1727997300000|2024-10-03 23:15:00|14841.77|14761.77|14841.27|14761.27|14842.74|14762.74|14841.27|14761.27|10
1727997310000|2024-10-03 23:15:10|14841.21|14761.21|14841.02|14761.02|14841.51|14761.51|14841.02|14761.02|8
1727997320000|2024-10-03 23:15:20|14841.01|14761.01|14841.64|14761.64|14841.9|14761.9|14840.93|14760.93|9
1727997330000|2024-10-03 23:15:30|14841.29|14761.29|14842.04|14762.04|14842.04|14762.04|14840.67|14760.67|7
1727997340000|2024-10-03 23:15:40|14841.87|14761.87|14841.45|14761.45|14842.79|14762.79|14841.17|14761.17|10
1727997350000|2024-10-03 23:15:50|14841.79|14761.79|14840.47|14760.47|14841.81|14761.81|14840.18|14760.18|8
1727997360000|2024-10-03 23:16:00|14840.44|14760.44|14840.56|14760.56|14841.12|14761.12|14839.37|14759.37|10
1727997370000|2024-10-03 23:16:10|14840.49|14760.49|14839.69|14759.69|14840.49|14760.49|14839.54|14759.54|8
1727997380000|2024-10-03 23:16:20|14839.73|14759.73|14839.37|14759.37|14840.05|14760.05|14839.37|14759.37|8
1727997390000|2024-10-03 23:16:30|14839.36|14759.36|14839.62|14759.62|14839.62|14759.62|14839.29|14759.29|8
1727997400000|2024-10-03 23:16:40|14839.24|14759.24|14838.1|14758.1|14839.24|14759.24|14837.94|14757.94|9
1727997410000|2024-10-03 23:16:50|14836.56|14756.56|14834.57|14754.57|14836.95|14756.95|14833.93|14753.93|10
1727997420000|2024-10-03 23:17:00|14834.16|14754.16|14834.58|14754.58|14834.58|14754.58|14833.85|14753.85|9
1727997430000|2024-10-03 23:17:10|14834.52|14754.52|14824.83|14744.83|14834.52|14754.52|14824.83|14744.83|10
1727997440000|2024-10-03 23:17:20|14824.81|14744.81|14823.82|14743.82|14824.81|14744.81|14823.82|14743.82|10
1727997450000|2024-10-03 23:17:30|14823.23|14743.23|14822.34|14742.34|14823.23|14743.23|14821.55|14741.55|10
1727997460000|2024-10-03 23:17:40|14822.32|14742.32|14821.29|14741.29|14822.32|14742.32|14821.29|14741.29|9
1727997470000|2024-10-03 23:17:50|14821.31|14741.31|14820.8|14740.8|14821.37|14741.37|14820.79|14740.79|9
1727997480000|2024-10-03 23:18:00|14820.81|14740.81|14818.93|14738.93|14821.09|14741.09|14818.93|14738.93|10
1727997490000|2024-10-03 23:18:10|14817.15|14737.15|14817.44|14737.44|14819.14|14739.14|14817.15|14737.15|10
1727997500000|2024-10-03 23:18:20|14817.45|14737.45|14816.71|14736.71|14817.45|14737.45|14816.51|14736.51|9
1727997510000|2024-10-03 23:18:30|14816.67|14736.67|14816.84|14736.84|14816.84|14736.84|14816.4|14736.4|6
1727997520000|2024-10-03 23:18:40|14816.86|14736.86|14816.85|14736.85|14816.86|14736.86|14816.85|14736.85|2
1727997530000|2024-10-03 23:18:50|14817.41|14737.41|14818.99|14738.99|14818.99|14738.99|14817.2|14737.2|8
1727997540000|2024-10-03 23:19:00|14818.89|14738.89|14822.01|14742.01|14822.01|14742.01|14818.53|14738.53|8
1727997550000|2024-10-03 23:19:10|14821.84|14741.84|14821.88|14741.88|14822.17|14742.17|14821.73|14741.73|8
1727997560000|2024-10-03 23:19:20|14822.32|14742.32|14821.08|14741.08|14822.32|14742.32|14821.06|14741.06|8
1727997570000|2024-10-03 23:19:30|14821.71|14741.71|14822.09|14742.09|14822.29|14742.29|14821.09|14741.09|8
1727997580000|2024-10-03 23:19:40|14821.93|14741.93|14822.97|14742.97|14822.97|14742.97|14821.93|14741.93|6
1727997590000|2024-10-03 23:19:50|14822.94|14742.94|14822.6|14742.6|14822.94|14742.94|14822.59|14742.59|7
1727997600000|2024-10-03 23:20:00|14822.57|14742.57|14822.68|14742.68|14822.68|14742.68|14822.56|14742.56|8
1727997610000|2024-10-03 23:20:10|14826.16|14746.16|14825.1|14745.1|14826.16|14746.16|14825.1|14745.1|6
1727997620000|2024-10-03 23:20:20|14825.14|14745.14|14818.7|14738.7|14825.14|14745.14|14818.7|14738.7|10
1727997630000|2024-10-03 23:20:30|14819.19|14739.19|14817.38|14737.38|14819.19|14739.19|14817.38|14737.38|10
1727997640000|2024-10-03 23:20:40|14817.42|14737.42|14815.64|14735.64|14818.18|14738.18|14815.64|14735.64|10
1727997650000|2024-10-03 23:20:50|14815.25|14735.25|14813.57|14733.57|14815.25|14735.25|14813.14|14733.14|10
1727997660000|2024-10-03 23:21:00|14813.97|14733.97|14814.3|14734.3|14814.35|14734.35|14813.21|14733.21|10
1727997670000|2024-10-03 23:21:10|14814.28|14734.28|14815.48|14735.48|14815.57|14735.57|14814.28|14734.28|10
1727997680000|2024-10-03 23:21:20|14815.5|14735.5|14817.13|14737.13|14817.17|14737.17|14815.5|14735.5|8
1727997690000|2024-10-03 23:21:30|14816.95|14736.95|14816.24|14736.24|14816.99|14736.99|14816.24|14736.24|10
1727997700000|2024-10-03 23:21:40|14815.77|14735.77|14816.05|14736.05|14816.11|14736.11|14815.41|14735.41|8
1727997710000|2024-10-03 23:21:50|14816.44|14736.44|14816.3|14736.3|14817.29|14737.29|14816.3|14736.3|10
1727997720000|2024-10-03 23:22:00|14816.59|14736.59|14817.04|14737.04|14817.32|14737.32|14816.35|14736.35|10
1727997730000|2024-10-03 23:22:10|14817.49|14737.49|14814.85|14734.85|14817.49|14737.49|14814.13|14734.13|10
1727997740000|2024-10-03 23:22:20|14814.31|14734.31|14812.64|14732.64|14814.88|14734.88|14812.64|14732.64|8
1727997750000|2024-10-03 23:22:30|14813.49|14733.49|14813.94|14733.94|14814.99|14734.99|14813.49|14733.49|9
1727997760000|2024-10-03 23:22:40|14813.37|14733.37|14813.15|14733.15|14813.37|14733.37|14812.72|14732.72|9
1727997770000|2024-10-03 23:22:50|14813.35|14733.35|14813.42|14733.42|14813.73|14733.73|14813.35|14733.35|9
1727997780000|2024-10-03 23:23:00|14813.77|14733.77|14816.06|14736.06|14816.31|14736.31|14813.77|14733.77|10
1727997790000|2024-10-03 23:23:10|14815.84|14735.84|14815.77|14735.77|14816.07|14736.07|14815.76|14735.76|6
1727997800000|2024-10-03 23:23:20|14817.36|14737.36|14818.91|14738.91|14818.92|14738.92|14817.36|14737.36|9
1727997810000|2024-10-03 23:23:30|14818.92|14738.92|14818.05|14738.05|14818.92|14738.92|14818.04|14738.04|8
1727997820000|2024-10-03 23:23:40|14819.11|14739.11|14819.09|14739.09|14819.11|14739.11|14818.41|14738.41|7
1727997830000|2024-10-03 23:23:50|14819.15|14739.15|14819.54|14739.54|14819.54|14739.54|14819.15|14739.15|7
1727997840000|2024-10-03 23:24:00|14819.55|14739.55|14818.91|14738.91|14819.55|14739.55|14818.84|14738.84|10
1727997850000|2024-10-03 23:24:10|14818.16|14738.16|14818.11|14738.11|14818.38|14738.38|14817.67|14737.67|9
1727997860000|2024-10-03 23:24:20|14818.59|14738.59|14816.86|14736.86|14819.71|14739.71|14816.86|14736.86|8
1727997870000|2024-10-03 23:24:30|14817.12|14737.12|14815.79|14735.79|14817.12|14737.12|14815.79|14735.79|9
1727997880000|2024-10-03 23:24:40|14815.75|14735.75|14816.03|14736.03|14816.05|14736.05|14815.72|14735.72|9
1727997890000|2024-10-03 23:24:50|14816.04|14736.04|14815.26|14735.26|14816.09|14736.09|14815.26|14735.26|6
1727997900000|2024-10-03 23:25:00|14815.27|14735.27|14815.36|14735.36|14816.7|14736.7|14814.69|14734.69|9
1727997910000|2024-10-03 23:25:10|14815.54|14735.54|14817.07|14737.07|14817.07|14737.07|14815.54|14735.54|7
1727997920000|2024-10-03 23:25:20|14817.08|14737.08|14816.5|14736.5|14817.08|14737.08|14816.5|14736.5|10
1727997930000|2024-10-03 23:25:30|14816.81|14736.81|14816.16|14736.16|14816.81|14736.81|14816.12|14736.12|9
1727997940000|2024-10-03 23:25:40|14816.05|14736.05|14814.41|14734.41|14816.1|14736.1|14814.41|14734.41|8
1727997950000|2024-10-03 23:25:50|14814.33|14734.33|14814.68|14734.68|14814.68|14734.68|14813.89|14733.89|9
1727997960000|2024-10-03 23:26:00|14814.25|14734.25|14816.35|14736.35|14816.58|14736.58|14814.25|14734.25|9
1727997970000|2024-10-03 23:26:10|14816.38|14736.38|14818.22|14738.22|14818.22|14738.22|14816.38|14736.38|9
1727997980000|2024-10-03 23:26:20|14820.2|14740.2|14823.46|14743.46|14823.46|14743.46|14820.2|14740.2|9
1727997990000|2024-10-03 23:26:30|14823.39|14743.39|14821.84|14741.84|14823.39|14743.39|14821.84|14741.84|8
1727998000000|2024-10-03 23:26:40|14821.83|14741.83|14821.15|14741.15|14821.84|14741.84|14820.64|14740.64|9
1727998010000|2024-10-03 23:26:50|14820.61|14740.61|14824.02|14744.02|14824.27|14744.27|14820.61|14740.61|8
1727998020000|2024-10-03 23:27:00|14823.41|14743.41|14822.53|14742.53|14823.41|14743.41|14822.53|14742.53|8
1727998030000|2024-10-03 23:27:10|14821.89|14741.89|14819.9|14739.9|14821.89|14741.89|14819.9|14739.9|8
1727998040000|2024-10-03 23:27:20|14820.07|14740.07|14820.01|14740.01|14820.15|14740.15|14820.01|14740.01|6
1727998050000|2024-10-03 23:27:30|14820.08|14740.08|14820.78|14740.78|14820.78|14740.78|14820.08|14740.08|8
1727998060000|2024-10-03 23:27:40|14819.06|14739.06|14818.04|14738.04|14819.06|14739.06|14818.04|14738.04|7
1727998070000|2024-10-03 23:27:50|14818.05|14738.05|14820.22|14740.22|14820.22|14740.22|14817.76|14737.76|10
1727998080000|2024-10-03 23:28:00|14819.56|14739.56|14818.94|14738.94|14819.98|14739.98|14818.94|14738.94|9
1727998090000|2024-10-03 23:28:10|14818.91|14738.91|14819|14739|14819.44|14739.44|14818.88|14738.88|8
1727998100000|2024-10-03 23:28:20|14818.57|14738.57|14819.95|14739.95|14820.49|14740.49|14818.57|14738.57|9
1727998110000|2024-10-03 23:28:30|14819.47|14739.47|14819.93|14739.93|14819.93|14739.93|14819.24|14739.24|6
1727998120000|2024-10-03 23:28:40|14820.06|14740.06|14821.75|14741.75|14821.75|14741.75|14820.06|14740.06|8
1727998130000|2024-10-03 23:28:50|14821.82|14741.82|14822.38|14742.38|14822.4|14742.4|14821.82|14741.82|8
1727998140000|2024-10-03 23:29:00|14822.05|14742.05|14822.42|14742.42|14822.45|14742.45|14821.84|14741.84|9
1727998150000|2024-10-03 23:29:10|14822.43|14742.43|14823.32|14743.32|14823.32|14743.32|14821.79|14741.79|8
1727998160000|2024-10-03 23:29:20|14823.43|14743.43|14823.04|14743.04|14823.43|14743.43|14822.91|14742.91|8
1727998170000|2024-10-03 23:29:30|14822.98|14742.98|14823.76|14743.76|14824.63|14744.63|14822.91|14742.91|8
1727998180000|2024-10-03 23:29:40|14824.47|14744.47|14823.65|14743.65|14824.52|14744.52|14823.65|14743.65|8
1727998190000|2024-10-03 23:29:50|14823.71|14743.71|14825.28|14745.28|14825.28|14745.28|14823.71|14743.71|8
1727998200000|2024-10-03 23:30:00|14825.21|14745.21|14824.92|14744.92|14825.24|14745.24|14824.92|14744.92|9
1727998210000|2024-10-03 23:30:10|14824.95|14744.95|14825.58|14745.58|14825.8|14745.8|14824.95|14744.95|8
1727998220000|2024-10-03 23:30:20|14824.78|14744.78|14826.11|14746.11|14826.11|14746.11|14824.78|14744.78|10
1727998230000|2024-10-03 23:30:30|14826.14|14746.14|14827.36|14747.36|14827.36|14747.36|14826.14|14746.14|9
1727998240000|2024-10-03 23:30:40|14827.9|14747.9|14828.42|14748.42|14828.42|14748.42|14827.9|14747.9|8
1727998250000|2024-10-03 23:30:50|14828.4|14748.4|14829.92|14749.92|14830.18|14750.18|14827.86|14747.86|8
1727998260000|2024-10-03 23:31:00|14829.75|14749.75|14828.76|14748.76|14829.75|14749.75|14828.69|14748.69|7
1727998270000|2024-10-03 23:31:10|14828.74|14748.74|14828.61|14748.61|14828.74|14748.74|14827.86|14747.86|7
1727998280000|2024-10-03 23:31:20|14828.34|14748.34|14829.91|14749.91|14829.91|14749.91|14828.34|14748.34|6
1727998290000|2024-10-03 23:31:30|14829.74|14749.74|14829.67|14749.67|14830.08|14750.08|14829.67|14749.67|7
1727998300000|2024-10-03 23:31:40|14829.66|14749.66|14829.09|14749.09|14829.66|14749.66|14829.03|14749.03|8
1727998310000|2024-10-03 23:31:50|14829.1|14749.1|14829.16|14749.16|14829.16|14749.16|14829.02|14749.02|8
1727998320000|2024-10-03 23:32:00|14829.17|14749.17|14830.96|14750.96|14831.73|14751.73|14829.17|14749.17|9
1727998330000|2024-10-03 23:32:10|14830.78|14750.78|14829.97|14749.97|14830.79|14750.79|14829.97|14749.97|8
1727998340000|2024-10-03 23:32:20|14829.95|14749.95|14831.11|14751.11|14831.26|14751.26|14829.95|14749.95|8
1727998350000|2024-10-03 23:32:30|14831.1|14751.1|14828.97|14748.97|14831.1|14751.1|14828.97|14748.97|7
1727998360000|2024-10-03 23:32:40|14828.77|14748.77|14829.12|14749.12|14829.12|14749.12|14827.58|14747.58|10
1727998370000|2024-10-03 23:32:50|14829.15|14749.15|14829.61|14749.61|14829.99|14749.99|14829.15|14749.15|9
1727998380000|2024-10-03 23:33:00|14830.04|14750.04|14829.36|14749.36|14830.95|14750.95|14829.36|14749.36|10
1727998390000|2024-10-03 23:33:10|14828.82|14748.82|14827.96|14747.96|14828.83|14748.83|14827.96|14747.96|8
1727998400000|2024-10-03 23:33:20|14828.6|14748.6|14829.59|14749.59|14829.92|14749.92|14828.6|14748.6|10
1727998410000|2024-10-03 23:33:30|14829.58|14749.58|14829.5|14749.5|14829.59|14749.59|14829.5|14749.5|6
1727998420000|2024-10-03 23:33:40|14829.55|14749.55|14829.7|14749.7|14829.7|14749.7|14829.44|14749.44|8
1727998430000|2024-10-03 23:33:50|14829.75|14749.75|14831.08|14751.08|14831.66|14751.66|14829.66|14749.66|9
1727998440000|2024-10-03 23:34:00|14831.04|14751.04|14830.9|14750.9|14831.26|14751.26|14830.9|14750.9|6
1727998450000|2024-10-03 23:34:10|14831.04|14751.04|14831.47|14751.47|14831.47|14751.47|14831.04|14751.04|9
1727998460000|2024-10-03 23:34:20|14831.55|14751.55|14831.63|14751.63|14831.63|14751.63|14831.55|14751.55|6
1727998470000|2024-10-03 23:34:30|14831.76|14751.76|14832.04|14752.04|14832.04|14752.04|14831.76|14751.76|4
1727998480000|2024-10-03 23:34:40|14832.05|14752.05|14831.63|14751.63|14832.76|14752.76|14831.63|14751.63|9
1727998490000|2024-10-03 23:34:50|14831.41|14751.41|14831.99|14751.99|14831.99|14751.99|14830.66|14750.66|9
1727998500000|2024-10-03 23:35:00|14832|14752|14829.04|14749.04|14832.12|14752.12|14829.04|14749.04|10
1727998510000|2024-10-03 23:35:10|14829.74|14749.74|14830.89|14750.89|14830.99|14750.99|14829.74|14749.74|9
1727998520000|2024-10-03 23:35:20|14830.85|14750.85|14830.4|14750.4|14831.15|14751.15|14830.4|14750.4|10
1727998530000|2024-10-03 23:35:30|14830.39|14750.39|14830.8|14750.8|14830.8|14750.8|14830.39|14750.39|7
1727998540000|2024-10-03 23:35:40|14830.79|14750.79|14830.92|14750.92|14830.92|14750.92|14830.2|14750.2|8
1727998550000|2024-10-03 23:35:50|14830.96|14750.96|14830.06|14750.06|14831.05|14751.05|14830.06|14750.06|9
1727998560000|2024-10-03 23:36:00|14830.4|14750.4|14830|14750|14830.4|14750.4|14829.99|14749.99|10
1727998570000|2024-10-03 23:36:10|14829.99|14749.99|14830.79|14750.79|14831.2|14751.2|14829.99|14749.99|10
1727998580000|2024-10-03 23:36:20|14830.86|14750.86|14828.77|14748.77|14831.77|14751.77|14828.77|14748.77|10
1727998590000|2024-10-03 23:36:30|14827.87|14747.87|14827.88|14747.88|14827.88|14747.88|14827.61|14747.61|5
1727998600000|2024-10-03 23:36:40|14827.01|14747.01|14825.49|14745.49|14827.2|14747.2|14825.49|14745.49|8
1727998610000|2024-10-03 23:36:50|14825.37|14745.37|14824.9|14744.9|14825.37|14745.37|14824.56|14744.56|7
1727998620000|2024-10-03 23:37:00|14824.92|14744.92|14825.1|14745.1|14825.1|14745.1|14824.74|14744.74|9
1727998630000|2024-10-03 23:37:10|14824.88|14744.88|14825.05|14745.05|14825.32|14745.32|14824.87|14744.87|7
1727998640000|2024-10-03 23:37:20|14825.04|14745.04|14826.32|14746.32|14826.42|14746.42|14825.04|14745.04|7
1727998650000|2024-10-03 23:37:30|14826.61|14746.61|14826.3|14746.3|14826.61|14746.61|14825.8|14745.8|7
1727998660000|2024-10-03 23:37:40|14826.34|14746.34|14826.5|14746.5|14826.5|14746.5|14826.34|14746.34|5
1727998670000|2024-10-03 23:37:50|14827.91|14747.91|14829.02|14749.02|14829.02|14749.02|14827.91|14747.91|7
1727998680000|2024-10-03 23:38:00|14828.82|14748.82|14830.67|14750.67|14830.67|14750.67|14828.82|14748.82|8
1727998690000|2024-10-03 23:38:10|14830.68|14750.68|14830.47|14750.47|14830.78|14750.78|14830.45|14750.45|9
1727998700000|2024-10-03 23:38:20|14830.8|14750.8|14830.85|14750.85|14830.85|14750.85|14830.31|14750.31|10
1727998710000|2024-10-03 23:38:30|14830.88|14750.88|14829.43|14749.43|14830.89|14750.89|14829.43|14749.43|6
1727998720000|2024-10-03 23:38:40|14831.01|14751.01|14831.91|14751.91|14832.23|14752.23|14830.74|14750.74|9
1727998730000|2024-10-03 23:38:50|14831.92|14751.92|14832.59|14752.59|14832.8|14752.8|14831.92|14751.92|10
1727998740000|2024-10-03 23:39:00|14832.56|14752.56|14831.12|14751.12|14832.74|14752.74|14831.12|14751.12|7
1727998750000|2024-10-03 23:39:10|14831.15|14751.15|14831.29|14751.29|14831.79|14751.79|14830.81|14750.81|8
1727998760000|2024-10-03 23:39:20|14830.74|14750.74|14830.63|14750.63|14831.6|14751.6|14830.56|14750.56|9
1727998770000|2024-10-03 23:39:30|14830.68|14750.68|14830.57|14750.57|14830.68|14750.68|14830.57|14750.57|6
1727998780000|2024-10-03 23:39:40|14830.12|14750.12|14830.42|14750.42|14830.42|14750.42|14829.39|14749.39|9
1727998790000|2024-10-03 23:39:50|14830.02|14750.02|14827.81|14747.81|14830.02|14750.02|14827.81|14747.81|5
1727998800000|2024-10-03 23:40:00|14827.76|14747.76|14827.94|14747.94|14827.94|14747.94|14827.61|14747.61|8
1727998810000|2024-10-03 23:40:10|14828.35|14748.35|14828.41|14748.41|14828.41|14748.41|14828.35|14748.35|9
1727998820000|2024-10-03 23:40:20|14828.43|14748.43|14828.32|14748.32|14828.64|14748.64|14827.9|14747.9|9
1727998830000|2024-10-03 23:40:30|14828.36|14748.36|14829.97|14749.97|14830.21|14750.21|14828.36|14748.36|9
1727998840000|2024-10-03 23:40:40|14829.9|14749.9|14830.23|14750.23|14830.85|14750.85|14829.9|14749.9|8
1727998850000|2024-10-03 23:40:50|14830.46|14750.46|14830.7|14750.7|14830.71|14750.71|14830.2|14750.2|7
1727998860000|2024-10-03 23:41:00|14830.31|14750.31|14831|14751|14831.07|14751.07|14830.31|14750.31|8
1727998870000|2024-10-03 23:41:10|14831.35|14751.35|14834.04|14754.04|14834.04|14754.04|14831.35|14751.35|6
1727998880000|2024-10-03 23:41:20|14834.58|14754.58|14834.79|14754.79|14835.35|14755.35|14834.58|14754.58|8
1727998890000|2024-10-03 23:41:30|14834.98|14754.98|14832.68|14752.68|14834.98|14754.98|14832.68|14752.68|9
1727998900000|2024-10-03 23:41:40|14833.35|14753.35|14829.61|14749.61|14833.66|14753.66|14829.61|14749.61|10
1727998910000|2024-10-03 23:41:50|14829.62|14749.62|14828.44|14748.44|14829.62|14749.62|14827.01|14747.01|9
1727998920000|2024-10-03 23:42:00|14828.42|14748.42|14826.51|14746.51|14828.42|14748.42|14826.22|14746.22|8
1727998930000|2024-10-03 23:42:10|14826.1|14746.1|14825.81|14745.81|14826.69|14746.69|14825.81|14745.81|10
1727998940000|2024-10-03 23:42:20|14824.94|14744.94|14825.97|14745.97|14825.97|14745.97|14824.58|14744.58|7
1727998950000|2024-10-03 23:42:30|14828.88|14748.88|14828.7|14748.7|14829.03|14749.03|14828.42|14748.42|9
1727998960000|2024-10-03 23:42:40|14828.68|14748.68|14830.58|14750.58|14830.9|14750.9|14828.68|14748.68|9
1727998970000|2024-10-03 23:42:50|14830.22|14750.22|14830.18|14750.18|14830.22|14750.22|14829.88|14749.88|8
1727998980000|2024-10-03 23:43:00|14830.28|14750.28|14831.87|14751.87|14831.87|14751.87|14830.12|14750.12|8
1727998990000|2024-10-03 23:43:10|14831.88|14751.88|14831.92|14751.92|14832.17|14752.17|14831.35|14751.35|9
1727999000000|2024-10-03 23:43:20|14832.04|14752.04|14831.33|14751.33|14832.62|14752.62|14831.33|14751.33|8
1727999010000|2024-10-03 23:43:30|14831.34|14751.34|14831.55|14751.55|14831.55|14751.55|14830.98|14750.98|8
1727999020000|2024-10-03 23:43:40|14831.56|14751.56|14831.23|14751.23|14831.56|14751.56|14831.23|14751.23|6
1727999030000|2024-10-03 23:43:50|14831.06|14751.06|14830.44|14750.44|14831.06|14751.06|14830.06|14750.06|9
1727999040000|2024-10-03 23:44:00|14830.43|14750.43|14830.46|14750.46|14832.04|14752.04|14830.18|14750.18|6
1727999050000|2024-10-03 23:44:10|14830.15|14750.15|14831.34|14751.34|14831.36|14751.36|14830.15|14750.15|9
1727999060000|2024-10-03 23:44:20|14831.52|14751.52|14832.88|14752.88|14832.9|14752.9|14831.52|14751.52|10
1727999070000|2024-10-03 23:44:30|14833.33|14753.33|14833.65|14753.65|14833.65|14753.65|14833.2|14753.2|6
1727999080000|2024-10-03 23:44:40|14832.79|14752.79|14829.73|14749.73|14833.57|14753.57|14829.73|14749.73|8
1727999090000|2024-10-03 23:44:50|14829.72|14749.72|14829.7|14749.7|14829.74|14749.74|14829.7|14749.7|4
1727999100000|2024-10-03 23:45:00|14829.58|14749.58|14829.23|14749.23|14829.87|14749.87|14829.23|14749.23|8
1727999110000|2024-10-03 23:45:10|14828.44|14748.44|14828.13|14748.13|14828.95|14748.95|14827.75|14747.75|7
1727999120000|2024-10-03 23:45:20|14828.6|14748.6|14828.85|14748.85|14828.89|14748.89|14828.34|14748.34|9
1727999130000|2024-10-03 23:45:30|14829.24|14749.24|14829.13|14749.13|14829.33|14749.33|14829.13|14749.13|7
1727999140000|2024-10-03 23:45:40|14829.14|14749.14|14829.08|14749.08|14829.16|14749.16|14828.96|14748.96|9
1727999150000|2024-10-03 23:45:50|14828.88|14748.88|14828.48|14748.48|14828.96|14748.96|14828.31|14748.31|9
1727999160000|2024-10-03 23:46:00|14828.66|14748.66|14829.38|14749.38|14829.38|14749.38|14828.66|14748.66|9
1727999170000|2024-10-03 23:46:10|14829.41|14749.41|14828.42|14748.42|14829.41|14749.41|14828.42|14748.42|10
1727999180000|2024-10-03 23:46:20|14828.51|14748.51|14828.29|14748.29|14828.51|14748.51|14828.26|14748.26|4
1727999190000|2024-10-03 23:46:30|14828.26|14748.26|14826.87|14746.87|14828.26|14748.26|14826.87|14746.87|8
1727999200000|2024-10-03 23:46:40|14827.24|14747.24|14827.49|14747.49|14827.75|14747.75|14827.24|14747.24|8
1727999210000|2024-10-03 23:46:50|14827.8|14747.8|14828.19|14748.19|14828.2|14748.2|14827.49|14747.49|8
1727999220000|2024-10-03 23:47:00|14828.2|14748.2|14829.51|14749.51|14829.51|14749.51|14827.43|14747.43|9
1727999230000|2024-10-03 23:47:10|14829.46|14749.46|14829.59|14749.59|14829.64|14749.64|14829.46|14749.46|7
1727999240000|2024-10-03 23:47:20|14828.77|14748.77|14832.44|14752.44|14833.05|14753.05|14828.77|14748.77|9
1727999250000|2024-10-03 23:47:30|14832.46|14752.46|14831.4|14751.4|14832.67|14752.67|14831.36|14751.36|9
1727999260000|2024-10-03 23:47:40|14831.39|14751.39|14830.13|14750.13|14831.39|14751.39|14829.71|14749.71|9
1727999270000|2024-10-03 23:47:50|14830.11|14750.11|14830.7|14750.7|14830.7|14750.7|14829.93|14749.93|7
1727999280000|2024-10-03 23:48:00|14831.46|14751.46|14833.39|14753.39|14833.39|14753.39|14831.46|14751.46|7
1727999290000|2024-10-03 23:48:10|14833.37|14753.37|14834.15|14754.15|14834.15|14754.15|14833.37|14753.37|7
1727999300000|2024-10-03 23:48:20|14834.02|14754.02|14834.01|14754.01|14834.03|14754.03|14834|14754|5
1727999310000|2024-10-03 23:48:30|14833.77|14753.77|14831.87|14751.87|14834.15|14754.15|14831.87|14751.87|8
1727999320000|2024-10-03 23:48:40|14831.91|14751.91|14831.81|14751.81|14831.93|14751.93|14831.47|14751.47|7
1727999330000|2024-10-03 23:48:50|14831.79|14751.79|14831.54|14751.54|14831.79|14751.79|14831.17|14751.17|8
1727999340000|2024-10-03 23:49:00|14831.55|14751.55|14832.83|14752.83|14832.83|14752.83|14830.67|14750.67|10
1727999350000|2024-10-03 23:49:10|14832.31|14752.31|14831.43|14751.43|14832.31|14752.31|14831.4|14751.4|10
1727999360000|2024-10-03 23:49:20|14831.44|14751.44|14829.38|14749.38|14831.45|14751.45|14829.38|14749.38|9
1727999370000|2024-10-03 23:49:30|14829.35|14749.35|14829.22|14749.22|14829.89|14749.89|14827.8|14747.8|7
1727999380000|2024-10-03 23:49:40|14828.68|14748.68|14828.43|14748.43|14828.68|14748.68|14827.79|14747.79|7
1727999390000|2024-10-03 23:49:50|14828.32|14748.32|14828.95|14748.95|14828.95|14748.95|14827.83|14747.83|5
1727999400000|2024-10-03 23:50:00|14828.28|14748.28|14828.33|14748.33|14828.53|14748.53|14828.11|14748.11|7
1727999410000|2024-10-03 23:50:10|14828.35|14748.35|14827.79|14747.79|14828.71|14748.71|14827.79|14747.79|8
1727999420000|2024-10-03 23:50:20|14827.55|14747.55|14829.16|14749.16|14829.16|14749.16|14827.42|14747.42|6
1727999430000|2024-10-03 23:50:30|14828.99|14748.99|14828.35|14748.35|14829.01|14749.01|14828.3|14748.3|7
1727999440000|2024-10-03 23:50:40|14827.98|14747.98|14827.6|14747.6|14827.98|14747.98|14827.55|14747.55|6
1727999450000|2024-10-03 23:50:50|14827.18|14747.18|14825.91|14745.91|14827.18|14747.18|14825.74|14745.74|7
1727999460000|2024-10-03 23:51:00|14825.9|14745.9|14825.7|14745.7|14825.9|14745.9|14825.69|14745.69|7
1727999470000|2024-10-03 23:51:10|14826.44|14746.44|14827.13|14747.13|14827.13|14747.13|14825.19|14745.19|8
1727999480000|2024-10-03 23:51:20|14826.67|14746.67|14826.43|14746.43|14827.22|14747.22|14826.27|14746.27|9
1727999490000|2024-10-03 23:51:30|14826.42|14746.42|14824.34|14744.34|14826.42|14746.42|14824.34|14744.34|9
1727999500000|2024-10-03 23:51:40|14823.93|14743.93|14822.35|14742.35|14824.07|14744.07|14822.35|14742.35|7
1727999510000|2024-10-03 23:51:50|14822.74|14742.74|14821.71|14741.71|14822.74|14742.74|14821.71|14741.71|9
1727999520000|2024-10-03 23:52:00|14820.17|14740.17|14821.3|14741.3|14821.3|14741.3|14819.75|14739.75|7
1727999530000|2024-10-03 23:52:10|14821.25|14741.25|14820.41|14740.41|14821.25|14741.25|14820.11|14740.11|8
1727999540000|2024-10-03 23:52:20|14820.4|14740.4|14820.02|14740.02|14820.4|14740.4|14819.53|14739.53|9
1727999550000|2024-10-03 23:52:30|14820.01|14740.01|14819.49|14739.49|14820.37|14740.37|14819.33|14739.33|9
1727999560000|2024-10-03 23:52:40|14819.5|14739.5|14816.91|14736.91|14819.51|14739.51|14816.91|14736.91|10
1727999570000|2024-10-03 23:52:50|14816.66|14736.66|14817.95|14737.95|14817.97|14737.97|14816.66|14736.66|10
1727999580000|2024-10-03 23:53:00|14817.77|14737.77|14819.46|14739.46|14819.46|14739.46|14817.77|14737.77|8
1727999590000|2024-10-03 23:53:10|14819.54|14739.54|14820.53|14740.53|14820.53|14740.53|14819.54|14739.54|6
1727999600000|2024-10-03 23:53:20|14820.55|14740.55|14819.04|14739.04|14820.73|14740.73|14819.01|14739.01|8
1727999610000|2024-10-03 23:53:30|14819.14|14739.14|14819.79|14739.79|14819.79|14739.79|14819.14|14739.14|8
1727999620000|2024-10-03 23:53:40|14819.02|14739.02|14821.63|14741.63|14821.63|14741.63|14819.02|14739.02|10
1727999630000|2024-10-03 23:53:50|14822.64|14742.64|14822.76|14742.76|14822.76|14742.76|14822.25|14742.25|9
1727999640000|2024-10-03 23:54:00|14822.85|14742.85|14823.54|14743.54|14823.54|14743.54|14822.85|14742.85|9
1727999650000|2024-10-03 23:54:10|14823.51|14743.51|14827|14747|14827.79|14747.79|14823.49|14743.49|6
1727999660000|2024-10-03 23:54:20|14827.2|14747.2|14826.19|14746.19|14827.2|14747.2|14826.06|14746.06|8
1727999670000|2024-10-03 23:54:30|14826.2|14746.2|14826.17|14746.17|14826.2|14746.2|14825.35|14745.35|10
1727999680000|2024-10-03 23:54:40|14825.86|14745.86|14826.41|14746.41|14826.82|14746.82|14825.81|14745.81|7
1727999690000|2024-10-03 23:54:50|14826.3|14746.3|14825.86|14745.86|14826.3|14746.3|14825.86|14745.86|9
1727999700000|2024-10-03 23:55:00|14825.45|14745.45|14822.77|14742.77|14825.51|14745.51|14822.41|14742.41|9
1727999710000|2024-10-03 23:55:10|14823.19|14743.19|14823.1|14743.1|14823.19|14743.19|14822.69|14742.69|8
1727999720000|2024-10-03 23:55:20|14823.09|14743.09|14823.04|14743.04|14823.44|14743.44|14823.04|14743.04|8
1727999730000|2024-10-03 23:55:30|14823.02|14743.02|14822.57|14742.57|14823.02|14743.02|14822.16|14742.16|6
1727999740000|2024-10-03 23:55:40|14822.21|14742.21|14822.19|14742.19|14822.21|14742.21|14821.38|14741.38|9
1727999750000|2024-10-03 23:55:50|14822.5|14742.5|14822.22|14742.22|14822.5|14742.5|14822.22|14742.22|5
1727999760000|2024-10-03 23:56:00|14822.17|14742.17|14822.2|14742.2|14822.22|14742.22|14822.17|14742.17|5
1727999770000|2024-10-03 23:56:10|14822.15|14742.15|14822.05|14742.05|14822.15|14742.15|14821.86|14741.86|8
1727999780000|2024-10-03 23:56:20|14822.76|14742.76|14823.31|14743.31|14823.44|14743.44|14822.76|14742.76|6
1727999790000|2024-10-03 23:56:30|14823.3|14743.3|14823.29|14743.29|14823.31|14743.31|14822.89|14742.89|4
1727999800000|2024-10-03 23:56:40|14823.91|14743.91|14824.52|14744.52|14824.55|14744.55|14823.91|14743.91|9
1727999810000|2024-10-03 23:56:50|14824.47|14744.47|14824.23|14744.23|14824.47|14744.47|14823.92|14743.92|7
1727999820000|2024-10-03 23:57:00|14823.97|14743.97|14824.1|14744.1|14824.38|14744.38|14823.61|14743.61|7
1727999830000|2024-10-03 23:57:10|14823.74|14743.74|14826.2|14746.2|14826.2|14746.2|14823.74|14743.74|10
1727999840000|2024-10-03 23:57:20|14826.24|14746.24|14826.59|14746.59|14826.59|14746.59|14826.24|14746.24|10
1727999850000|2024-10-03 23:57:30|14827.32|14747.32|14826.82|14746.82|14827.32|14747.32|14826.82|14746.82|7
1727999860000|2024-10-03 23:57:40|14827.07|14747.07|14826.65|14746.65|14827.07|14747.07|14826.25|14746.25|8
1727999870000|2024-10-03 23:57:50|14826.64|14746.64|14826.65|14746.65|14826.65|14746.65|14826.6|14746.6|8
1727999880000|2024-10-03 23:58:00|14826.66|14746.66|14828.2|14748.2|14828.71|14748.71|14826.66|14746.66|9
1727999890000|2024-10-03 23:58:10|14828.21|14748.21|14827.12|14747.12|14828.21|14748.21|14827.12|14747.12|8
1727999900000|2024-10-03 23:58:20|14827.13|14747.13|14827.04|14747.04|14827.14|14747.14|14827.04|14747.04|5
1727999910000|2024-10-03 23:58:30|14826.62|14746.62|14826.31|14746.31|14826.62|14746.62|14826.31|14746.31|5
1727999920000|2024-10-03 23:58:40|14826.26|14746.26|14827.18|14747.18|14827.18|14747.18|14825.36|14745.36|5
1727999930000|2024-10-03 23:58:50|14827.17|14747.17|14826.99|14746.99|14827.17|14747.17|14826.74|14746.74|9
1727999940000|2024-10-03 23:59:00|14827.02|14747.02|14826.56|14746.56|14827.43|14747.43|14826.37|14746.37|5
1727999950000|2024-10-03 23:59:10|14826.57|14746.57|14826.46|14746.46|14826.58|14746.58|14826.16|14746.16|8
1727999960000|2024-10-03 23:59:20|14826.15|14746.15|14826.2|14746.2|14826.27|14746.27|14825.91|14745.91|6
1727999970000|2024-10-03 23:59:30|14826.19|14746.19|14826.22|14746.22|14826.22|14746.22|14826.16|14746.16|8
1727999980000|2024-10-03 23:59:40|14826.26|14746.26|14826.32|14746.32|14826.32|14746.32|14826.25|14746.25|6
1727999990000|2024-10-03 23:59:50|14826.41|14746.41|14826.69|14746.69|14826.69|14746.69|14826.32|14746.32|7
1728000000000|2024-10-04 00:00:00|14826.72|14746.72|14826.68|14746.68|14826.72|14746.72|14826.46|14746.46|9
1728000010000|2024-10-04 00:00:10|14826.7|14746.7|14826.75|14746.75|14828.12|14748.12|14826.39|14746.39|10
1728000020000|2024-10-04 00:00:20|14826.76|14746.76|14826.82|14746.82|14826.82|14746.82|14825.17|14745.17|10
1728000030000|2024-10-04 00:00:30|14827.22|14747.22|14826.73|14746.73|14827.22|14747.22|14825.97|14745.97|8
1728000040000|2024-10-04 00:00:40|14826.55|14746.55|14827.03|14747.03|14827.04|14747.04|14826.55|14746.55|9
1728000050000|2024-10-04 00:00:50|14826.48|14746.48|14828.74|14748.74|14828.74|14748.74|14826.48|14746.48|10
1728000060000|2024-10-04 00:01:00|14828.76|14748.76|14828.57|14748.57|14829.08|14749.08|14828.57|14748.57|9
1728000070000|2024-10-04 00:01:10|14829.13|14749.13|14828.1|14748.1|14829.13|14749.13|14828.1|14748.1|10
1728000080000|2024-10-04 00:01:20|14827.67|14747.67|14829.12|14749.12|14829.4|14749.4|14827.44|14747.44|9
1728000090000|2024-10-04 00:01:30|14829.15|14749.15|14827.15|14747.15|14829.25|14749.25|14827.15|14747.15|9
1728000100000|2024-10-04 00:01:40|14827.06|14747.06|14827.13|14747.13|14827.49|14747.49|14826.66|14746.66|7
1728000110000|2024-10-04 00:01:50|14827.16|14747.16|14827.19|14747.19|14827.35|14747.35|14827.15|14747.15|8
1728000120000|2024-10-04 00:02:00|14827.18|14747.18|14821.08|14741.08|14827.18|14747.18|14819.58|14739.58|10
1728000130000|2024-10-04 00:02:10|14821.2|14741.2|14822.92|14742.92|14823|14743|14821.2|14741.2|10
1728000140000|2024-10-04 00:02:20|14823.2|14743.2|14823.77|14743.77|14824.03|14744.03|14823.13|14743.13|9
1728000150000|2024-10-04 00:02:30|14823.98|14743.98|14828.63|14748.63|14828.63|14748.63|14823.98|14743.98|10
1728000160000|2024-10-04 00:02:40|14829.06|14749.06|14829.77|14749.77|14830.46|14750.46|14829.06|14749.06|9
1728000170000|2024-10-04 00:02:50|14829.86|14749.86|14829.1|14749.1|14830.03|14750.03|14829.1|14749.1|10
1728000180000|2024-10-04 00:03:00|14827.72|14747.72|14828.02|14748.02|14828.02|14748.02|14826.84|14746.84|10
1728000190000|2024-10-04 00:03:10|14828.23|14748.23|14828.9|14748.9|14828.9|14748.9|14827.61|14747.61|8
1728000200000|2024-10-04 00:03:20|14828.28|14748.28|14828.77|14748.77|14828.77|14748.77|14828.28|14748.28|9
1728000210000|2024-10-04 00:03:30|14828.9|14748.9|14830.28|14750.28|14830.5|14750.5|14828.9|14748.9|9
1728000220000|2024-10-04 00:03:40|14830.26|14750.26|14830.18|14750.18|14830.74|14750.74|14830|14750|10
1728000230000|2024-10-04 00:03:50|14830.91|14750.91|14829.93|14749.93|14830.91|14750.91|14829.93|14749.93|8
1728000240000|2024-10-04 00:04:00|14829.96|14749.96|14829.24|14749.24|14830.33|14750.33|14828.51|14748.51|10
1728000250000|2024-10-04 00:04:10|14829.23|14749.23|14830.08|14750.08|14830.08|14750.08|14828.89|14748.89|10
1728000260000|2024-10-04 00:04:20|14829.79|14749.79|14830.87|14750.87|14830.87|14750.87|14829.64|14749.64|9
1728000270000|2024-10-04 00:04:30|14832.35|14752.35|14833.56|14753.56|14833.72|14753.72|14832.35|14752.35|10
1728000280000|2024-10-04 00:04:40|14833.59|14753.59|14833.86|14753.86|14834.79|14754.79|14833.59|14753.59|10
1728000290000|2024-10-04 00:04:50|14833.32|14753.32|14830.83|14750.83|14833.32|14753.32|14830.83|14750.83|10
1728000300000|2024-10-04 00:05:00|14830.85|14750.85|14831.55|14751.55|14831.99|14751.99|14830.77|14750.77|10
1728000310000|2024-10-04 00:05:10|14831.27|14751.27|14831.29|14751.29|14831.29|14751.29|14830.68|14750.68|10
1728000320000|2024-10-04 00:05:20|14828.83|14748.83|14825.2|14745.2|14828.83|14748.83|14825.2|14745.2|10
1728000330000|2024-10-04 00:05:30|14825.07|14745.07|14825.58|14745.58|14825.7|14745.7|14824.74|14744.74|8
1728000340000|2024-10-04 00:05:40|14826.34|14746.34|14827.52|14747.52|14827.52|14747.52|14825.55|14745.55|9
1728000350000|2024-10-04 00:05:50|14827.5|14747.5|14830.34|14750.34|14830.44|14750.44|14827.46|14747.46|9
1728000360000|2024-10-04 00:06:00|14830.35|14750.35|14831.53|14751.53|14832.53|14752.53|14830.35|14750.35|9
1728000370000|2024-10-04 00:06:10|14831.49|14751.49|14832.11|14752.11|14832.52|14752.52|14830.64|14750.64|9
1728000380000|2024-10-04 00:06:20|14831.96|14751.96|14830.33|14750.33|14832.56|14752.56|14830.33|14750.33|10
1728000390000|2024-10-04 00:06:30|14830.31|14750.31|14830.68|14750.68|14830.74|14750.74|14830.31|14750.31|9
1728000400000|2024-10-04 00:06:40|14830.65|14750.65|14830.72|14750.72|14831.96|14751.96|14830.65|14750.65|9
1728000410000|2024-10-04 00:06:50|14831.09|14751.09|14831.95|14751.95|14831.95|14751.95|14830.4|14750.4|9
1728000420000|2024-10-04 00:07:00|14831.91|14751.91|14829.01|14749.01|14831.91|14751.91|14828.62|14748.62|9
1728000430000|2024-10-04 00:07:10|14828.53|14748.53|14828.22|14748.22|14828.76|14748.76|14828.22|14748.22|7
1728000440000|2024-10-04 00:07:20|14828.21|14748.21|14827.78|14747.78|14828.23|14748.23|14827.17|14747.17|10
1728000450000|2024-10-04 00:07:30|14827.82|14747.82|14826.6|14746.6|14828.1|14748.1|14826.6|14746.6|7
1728000460000|2024-10-04 00:07:40|14826.51|14746.51|14826.29|14746.29|14826.51|14746.51|14825.5|14745.5|10
1728000470000|2024-10-04 00:07:50|14826.28|14746.28|14825.97|14745.97|14827.06|14747.06|14825.97|14745.97|9
1728000480000|2024-10-04 00:08:00|14826.06|14746.06|14822.49|14742.49|14826.06|14746.06|14822.29|14742.29|10
1728000490000|2024-10-04 00:08:10|14822.36|14742.36|14821.52|14741.52|14822.36|14742.36|14821.52|14741.52|9
1728000500000|2024-10-04 00:08:20|14821.63|14741.63|14823.53|14743.53|14823.53|14743.53|14821.45|14741.45|9
1728000510000|2024-10-04 00:08:30|14822.96|14742.96|14822.79|14742.79|14822.97|14742.97|14822.55|14742.55|8
1728000520000|2024-10-04 00:08:40|14822.73|14742.73|14821.32|14741.32|14822.79|14742.79|14821.31|14741.31|9
1728000530000|2024-10-04 00:08:50|14821.77|14741.77|14823.04|14743.04|14823.04|14743.04|14821.77|14741.77|9
1728000540000|2024-10-04 00:09:00|14822.88|14742.88|14822.52|14742.52|14824.38|14744.38|14822.52|14742.52|10
1728000550000|2024-10-04 00:09:10|14821.85|14741.85|14819.92|14739.92|14821.85|14741.85|14819.92|14739.92|9
1728000560000|2024-10-04 00:09:20|14819.9|14739.9|14819.19|14739.19|14819.9|14739.9|14819.13|14739.13|6
1728000570000|2024-10-04 00:09:30|14819.18|14739.18|14818.71|14738.71|14819.18|14739.18|14818.11|14738.11|9
1728000580000|2024-10-04 00:09:40|14818.52|14738.52|14819.11|14739.11|14819.11|14739.11|14818.21|14738.21|9
1728000590000|2024-10-04 00:09:50|14818.56|14738.56|14823.1|14743.1|14823.1|14743.1|14818.56|14738.56|10
1728000600000|2024-10-04 00:10:00|14823.45|14743.45|14826.81|14746.81|14826.81|14746.81|14823.45|14743.45|10
1728000610000|2024-10-04 00:10:10|14826.89|14746.89|14827.28|14747.28|14828.39|14748.39|14826.82|14746.82|10
1728000620000|2024-10-04 00:10:20|14827.37|14747.37|14829.54|14749.54|14829.54|14749.54|14827.37|14747.37|10
1728000630000|2024-10-04 00:10:30|14830.44|14750.44|14837.23|14757.23|14837.23|14757.23|14830.44|14750.44|10
1728000640000|2024-10-04 00:10:40|14837.19|14757.19|14837.23|14757.23|14837.24|14757.24|14836.62|14756.62|10
1728000650000|2024-10-04 00:10:50|14836.76|14756.76|14835.32|14755.32|14838.78|14758.78|14835.32|14755.32|9
1728000660000|2024-10-04 00:11:00|14835.35|14755.35|14831.81|14751.81|14835.35|14755.35|14831.29|14751.29|10
1728000670000|2024-10-04 00:11:10|14832.63|14752.63|14828.1|14748.1|14832.63|14752.63|14827.93|14747.93|10
1728000680000|2024-10-04 00:11:20|14828.08|14748.08|14828.05|14748.05|14828.85|14748.85|14828.03|14748.03|10
1728000690000|2024-10-04 00:11:30|14827.44|14747.44|14827.8|14747.8|14827.8|14747.8|14827.09|14747.09|10
1728000700000|2024-10-04 00:11:40|14827.21|14747.21|14827.76|14747.76|14827.78|14747.78|14827.21|14747.21|9
1728000710000|2024-10-04 00:11:50|14827.77|14747.77|14827.89|14747.89|14828.77|14748.77|14827.56|14747.56|6
1728000720000|2024-10-04 00:12:00|14826.93|14746.93|14826.9|14746.9|14828.3|14748.3|14825.93|14745.93|10
1728000730000|2024-10-04 00:12:10|14827.55|14747.55|14828.39|14748.39|14828.51|14748.51|14827.55|14747.55|10
1728000740000|2024-10-04 00:12:20|14828.42|14748.42|14828.64|14748.64|14828.93|14748.93|14828.1|14748.1|9
1728000750000|2024-10-04 00:12:30|14828.51|14748.51|14826.51|14746.51|14828.51|14748.51|14826.45|14746.45|8
1728000760000|2024-10-04 00:12:40|14826.4|14746.4|14826.38|14746.38|14826.42|14746.42|14825.89|14745.89|10
1728000770000|2024-10-04 00:12:50|14826.37|14746.37|14823.79|14743.79|14826.37|14746.37|14823.79|14743.79|10
1728000780000|2024-10-04 00:13:00|14823.78|14743.78|14820.45|14740.45|14823.78|14743.78|14820.13|14740.13|10
1728000790000|2024-10-04 00:13:10|14820.32|14740.32|14818.39|14738.39|14821.86|14741.86|14818.39|14738.39|10
1728000800000|2024-10-04 00:13:20|14818.4|14738.4|14819.6|14739.6|14819.6|14739.6|14818.4|14738.4|8
1728000810000|2024-10-04 00:13:30|14819.59|14739.59|14820.18|14740.18|14820.3|14740.3|14819.58|14739.58|10
1728000820000|2024-10-04 00:13:40|14819.88|14739.88|14820.33|14740.33|14820.33|14740.33|14819.57|14739.57|9
1728000830000|2024-10-04 00:13:50|14820.29|14740.29|14820.45|14740.45|14820.45|14740.45|14819.77|14739.77|10
1728000840000|2024-10-04 00:14:00|14821.33|14741.33|14821.18|14741.18|14821.33|14741.33|14820.95|14740.95|10
1728000850000|2024-10-04 00:14:10|14821.19|14741.19|14818.01|14738.01|14821.19|14741.19|14818.01|14738.01|9
1728000860000|2024-10-04 00:14:20|14817.98|14737.98|14818.23|14738.23|14818.26|14738.26|14817.79|14737.79|8
1728000870000|2024-10-04 00:14:30|14818.05|14738.05|14818.54|14738.54|14819|14739|14818.05|14738.05|6
1728000880000|2024-10-04 00:14:40|14818.53|14738.53|14818.38|14738.38|14818.73|14738.73|14818.33|14738.33|9
1728000890000|2024-10-04 00:14:50|14817.89|14737.89|14815.36|14735.36|14817.89|14737.89|14815.36|14735.36|10
1728000900000|2024-10-04 00:15:00|14815.34|14735.34|14811.38|14731.38|14815.34|14735.34|14811.38|14731.38|9
1728000910000|2024-10-04 00:15:10|14812.01|14732.01|14811.23|14731.23|14812.16|14732.16|14811.09|14731.09|10
1728000920000|2024-10-04 00:15:20|14811.24|14731.24|14811.46|14731.46|14811.65|14731.65|14811.22|14731.22|10
1728000930000|2024-10-04 00:15:30|14812|14732|14810.99|14730.99|14812|14732|14810.69|14730.69|10
1728000940000|2024-10-04 00:15:40|14808.59|14728.59|14805.67|14725.67|14808.59|14728.59|14805.67|14725.67|10
1728000950000|2024-10-04 00:15:50|14805.75|14725.75|14805.77|14725.77|14806.26|14726.26|14804.92|14724.92|10
1728000960000|2024-10-04 00:16:00|14805.25|14725.25|14804.62|14724.62|14805.45|14725.45|14804.46|14724.46|10
1728000970000|2024-10-04 00:16:10|14804.56|14724.56|14802.55|14722.55|14804.68|14724.68|14802.21|14722.21|10
1728000980000|2024-10-04 00:16:20|14802.21|14722.21|14802.12|14722.12|14802.92|14722.92|14800.96|14720.96|10
1728000990000|2024-10-04 00:16:30|14802.93|14722.93|14802.04|14722.04|14802.93|14722.93|14802.04|14722.04|10
1728001000000|2024-10-04 00:16:40|14802.1|14722.1|14803.06|14723.06|14803.06|14723.06|14801.75|14721.75|10
1728001010000|2024-10-04 00:16:50|14803.05|14723.05|14803.2|14723.2|14803.28|14723.28|14802.99|14722.99|8
1728001020000|2024-10-04 00:17:00|14804.56|14724.56|14809.33|14729.33|14809.33|14729.33|14804.21|14724.21|10
1728001030000|2024-10-04 00:17:10|14809.28|14729.28|14807.82|14727.82|14809.28|14729.28|14807.82|14727.82|10
1728001040000|2024-10-04 00:17:20|14807.71|14727.71|14808.05|14728.05|14808.71|14728.71|14807.49|14727.49|10
1728001050000|2024-10-04 00:17:30|14809.43|14729.43|14808.49|14728.49|14809.49|14729.49|14808.23|14728.23|7
1728001060000|2024-10-04 00:17:40|14808.37|14728.37|14808.65|14728.65|14809.05|14729.05|14808.37|14728.37|10
1728001070000|2024-10-04 00:17:50|14809.22|14729.22|14811.87|14731.87|14811.87|14731.87|14808.86|14728.86|10
1728001080000|2024-10-04 00:18:00|14812.21|14732.21|14812.9|14732.9|14812.9|14732.9|14811.06|14731.06|10
1728001090000|2024-10-04 00:18:10|14812.88|14732.88|14812.11|14732.11|14812.88|14732.88|14811.35|14731.35|10
1728001100000|2024-10-04 00:18:20|14812.06|14732.06|14812.84|14732.84|14813.9|14733.9|14812.06|14732.06|10
1728001110000|2024-10-04 00:18:30|14812.88|14732.88|14810.9|14730.9|14813.26|14733.26|14810.9|14730.9|8
1728001120000|2024-10-04 00:18:40|14811.14|14731.14|14811.23|14731.23|14811.99|14731.99|14810.87|14730.87|8
1728001130000|2024-10-04 00:18:50|14810.92|14730.92|14810.4|14730.4|14810.92|14730.92|14810.05|14730.05|10
1728001140000|2024-10-04 00:19:00|14810.44|14730.44|14809.22|14729.22|14810.59|14730.59|14809.22|14729.22|10
1728001150000|2024-10-04 00:19:10|14809.64|14729.64|14810.49|14730.49|14810.97|14730.97|14809.64|14729.64|10
1728001160000|2024-10-04 00:19:20|14810.08|14730.08|14810|14730|14810.21|14730.21|14809.18|14729.18|9
1728001170000|2024-10-04 00:19:30|14809.43|14729.43|14808.2|14728.2|14809.43|14729.43|14808.2|14728.2|9
1728001180000|2024-10-04 00:19:40|14808.21|14728.21|14808.58|14728.58|14808.96|14728.96|14808.11|14728.11|8
1728001190000|2024-10-04 00:19:50|14808.36|14728.36|14807.58|14727.58|14808.41|14728.41|14806.89|14726.89|9
1728001200000|2024-10-04 00:20:00|14807.33|14727.33|14805.02|14725.02|14807.33|14727.33|14804.71|14724.71|10
1728001210000|2024-10-04 00:20:10|14804.35|14724.35|14804.44|14724.44|14804.68|14724.68|14803.92|14723.92|9
1728001220000|2024-10-04 00:20:20|14804.07|14724.07|14802.97|14722.97|14804.94|14724.94|14802.97|14722.97|10
1728001230000|2024-10-04 00:20:30|14802.45|14722.45|14799.52|14719.52|14802.45|14722.45|14799.52|14719.52|10
1728001240000|2024-10-04 00:20:40|14800.11|14720.11|14799.92|14719.92|14800.19|14720.19|14799.71|14719.71|8
1728001250000|2024-10-04 00:20:50|14800.66|14720.66|14802.27|14722.27|14803.21|14723.21|14800.66|14720.66|8
1728001260000|2024-10-04 00:21:00|14802.31|14722.31|14801.72|14721.72|14802.31|14722.31|14801.72|14721.72|10
1728001270000|2024-10-04 00:21:10|14802.1|14722.1|14804.16|14724.16|14804.16|14724.16|14802.02|14722.02|10
1728001280000|2024-10-04 00:21:20|14804.25|14724.25|14802.47|14722.47|14804.25|14724.25|14801.81|14721.81|10
1728001290000|2024-10-04 00:21:30|14802.76|14722.76|14802.64|14722.64|14802.91|14722.91|14802.64|14722.64|10
1728001300000|2024-10-04 00:21:40|14802.63|14722.63|14801.35|14721.35|14802.63|14722.63|14801.35|14721.35|7
1728001310000|2024-10-04 00:21:50|14802.06|14722.06|14801.52|14721.52|14802.29|14722.29|14801.33|14721.33|10
1728001320000|2024-10-04 00:22:00|14802.05|14722.05|14794.57|14714.57|14802.18|14722.18|14794.57|14714.57|10
1728001330000|2024-10-04 00:22:10|14789.57|14709.57|14789.9|14709.9|14792.26|14712.26|14789.4|14709.4|10
1728001340000|2024-10-04 00:22:20|14790.07|14710.07|14789.26|14709.26|14790.53|14710.53|14788.04|14708.04|10
1728001350000|2024-10-04 00:22:30|14790.03|14710.03|14795.5|14715.5|14795.5|14715.5|14790.03|14710.03|9
1728001360000|2024-10-04 00:22:40|14795.65|14715.65|14796.58|14716.58|14796.61|14716.61|14795.21|14715.21|10
1728001370000|2024-10-04 00:22:50|14796.67|14716.67|14793.41|14713.41|14796.69|14716.69|14793.41|14713.41|10
1728001380000|2024-10-04 00:23:00|14793.02|14713.02|14792.46|14712.46|14793.9|14713.9|14792.46|14712.46|10
1728001390000|2024-10-04 00:23:10|14792.45|14712.45|14791.75|14711.75|14793.04|14713.04|14791.26|14711.26|9
1728001400000|2024-10-04 00:23:20|14792.65|14712.65|14793.4|14713.4|14793.76|14713.76|14792.65|14712.65|10
1728001410000|2024-10-04 00:23:30|14793.19|14713.19|14793.99|14713.99|14794.3|14714.3|14793.19|14713.19|8
1728001420000|2024-10-04 00:23:40|14794.03|14714.03|14795.03|14715.03|14795.03|14715.03|14793.68|14713.68|8
1728001430000|2024-10-04 00:23:50|14795.05|14715.05|14793.16|14713.16|14795.05|14715.05|14792.91|14712.91|9
1728001440000|2024-10-04 00:24:00|14792.97|14712.97|14793.19|14713.19|14793.94|14713.94|14792.9|14712.9|9
1728001450000|2024-10-04 00:24:10|14793.14|14713.14|14793.6|14713.6|14793.8|14713.8|14793.13|14713.13|9
1728001460000|2024-10-04 00:24:20|14793.65|14713.65|14792.52|14712.52|14794.27|14714.27|14791.96|14711.96|8
1728001470000|2024-10-04 00:24:30|14794.08|14714.08|14792.91|14712.91|14794.73|14714.73|14792.91|14712.91|10
1728001480000|2024-10-04 00:24:40|14792.34|14712.34|14794.1|14714.1|14794.19|14714.19|14792.34|14712.34|10
1728001490000|2024-10-04 00:24:50|14793.78|14713.78|14794.43|14714.43|14794.85|14714.85|14793.78|14713.78|7
1728001500000|2024-10-04 00:25:00|14794.48|14714.48|14795.6|14715.6|14795.6|14715.6|14794.15|14714.15|9
1728001510000|2024-10-04 00:25:10|14795.82|14715.82|14795.75|14715.75|14795.96|14715.96|14795.46|14715.46|9
1728001520000|2024-10-04 00:25:20|14795.99|14715.99|14795.84|14715.84|14796.93|14716.93|14795.78|14715.78|8
1728001530000|2024-10-04 00:25:30|14795.96|14715.96|14796.03|14716.03|14796.42|14716.42|14795.47|14715.47|9
1728001540000|2024-10-04 00:25:40|14797.41|14717.41|14797.24|14717.24|14797.5|14717.5|14797.23|14717.23|9
1728001550000|2024-10-04 00:25:50|14797.42|14717.42|14797.64|14717.64|14797.71|14717.71|14797.4|14717.4|7
1728001560000|2024-10-04 00:26:00|14797.6|14717.6|14797.63|14717.63|14798.36|14718.36|14797.16|14717.16|10
1728001570000|2024-10-04 00:26:10|14797.61|14717.61|14797.11|14717.11|14797.61|14717.61|14795.43|14715.43|10
1728001580000|2024-10-04 00:26:20|14797.45|14717.45|14798.06|14718.06|14798.38|14718.38|14796.89|14716.89|10
1728001590000|2024-10-04 00:26:30|14798.1|14718.1|14797.66|14717.66|14798.1|14718.1|14797.29|14717.29|10
1728001600000|2024-10-04 00:26:40|14797.41|14717.41|14796.24|14716.24|14797.41|14717.41|14796.08|14716.08|8
1728001610000|2024-10-04 00:26:50|14796.54|14716.54|14796.24|14716.24|14796.54|14716.54|14795.41|14715.41|9
1728001620000|2024-10-04 00:27:00|14795.79|14715.79|14797.18|14717.18|14798.59|14718.59|14795.79|14715.79|8
1728001630000|2024-10-04 00:27:10|14797.58|14717.58|14797.99|14717.99|14797.99|14717.99|14797.06|14717.06|8
1728001640000|2024-10-04 00:27:20|14797.92|14717.92|14797.78|14717.78|14797.95|14717.95|14797.14|14717.14|10
1728001650000|2024-10-04 00:27:30|14797.8|14717.8|14796.97|14716.97|14797.81|14717.81|14796.9|14716.9|8
1728001660000|2024-10-04 00:27:40|14795.5|14715.5|14792.75|14712.75|14795.5|14715.5|14791.57|14711.57|10
1728001670000|2024-10-04 00:27:50|14792.74|14712.74|14792.88|14712.88|14792.88|14712.88|14792.74|14712.74|6
1728001680000|2024-10-04 00:28:00|14792.95|14712.95|14795.66|14715.66|14795.66|14715.66|14792.95|14712.95|10
1728001690000|2024-10-04 00:28:10|14794.75|14714.75|14795.13|14715.13|14795.31|14715.31|14794.5|14714.5|7
1728001700000|2024-10-04 00:28:20|14795.14|14715.14|14798.35|14718.35|14798.35|14718.35|14794.64|14714.64|10
1728001710000|2024-10-04 00:28:30|14798.22|14718.22|14803.48|14723.48|14803.84|14723.84|14797.66|14717.66|10
1728001720000|2024-10-04 00:28:40|14803.52|14723.52|14806.55|14726.55|14806.55|14726.55|14803.52|14723.52|9
1728001730000|2024-10-04 00:28:50|14806.8|14726.8|14807.05|14727.05|14807.2|14727.2|14806.6|14726.6|7
1728001740000|2024-10-04 00:29:00|14806.3|14726.3|14809.77|14729.77|14809.77|14729.77|14805.72|14725.72|10
1728001750000|2024-10-04 00:29:10|14809.79|14729.79|14812.77|14732.77|14812.77|14732.77|14809.79|14729.79|10
1728001760000|2024-10-04 00:29:20|14812.81|14732.81|14813.22|14733.22|14813.35|14733.35|14812.71|14732.71|9
1728001770000|2024-10-04 00:29:30|14813.06|14733.06|14815.67|14735.67|14816.4|14736.4|14812.43|14732.43|8
1728001780000|2024-10-04 00:29:40|14815.62|14735.62|14815.21|14735.21|14815.62|14735.62|14815.01|14735.01|9
1728001790000|2024-10-04 00:29:50|14814.96|14734.96|14814.81|14734.81|14814.96|14734.96|14814.36|14734.36|9
1728001800000|2024-10-04 00:30:00|14814.84|14734.84|14816.01|14736.01|14816.01|14736.01|14814.19|14734.19|9
1728001810000|2024-10-04 00:30:10|14816.55|14736.55|14816.04|14736.04|14816.55|14736.55|14815.06|14735.06|10
1728001820000|2024-10-04 00:30:20|14815.54|14735.54|14813.37|14733.37|14815.59|14735.59|14813.37|14733.37|8
1728001830000|2024-10-04 00:30:30|14814.17|14734.17|14811.29|14731.29|14814.17|14734.17|14811.29|14731.29|10
1728001840000|2024-10-04 00:30:40|14810.98|14730.98|14811.87|14731.87|14811.87|14731.87|14810.98|14730.98|9
1728001850000|2024-10-04 00:30:50|14811.74|14731.74|14812.63|14732.63|14812.63|14732.63|14810.6|14730.6|10
1728001860000|2024-10-04 00:31:00|14812.85|14732.85|14816.06|14736.06|14816.09|14736.09|14812.84|14732.84|10
1728001870000|2024-10-04 00:31:10|14815.7|14735.7|14818.86|14738.86|14818.87|14738.87|14815.55|14735.55|9
1728001880000|2024-10-04 00:31:20|14818.89|14738.89|14820.11|14740.11|14820.11|14740.11|14818.57|14738.57|10
1728001890000|2024-10-04 00:31:30|14821.09|14741.09|14821.5|14741.5|14822.29|14742.29|14820.88|14740.88|10
1728001900000|2024-10-04 00:31:40|14821.18|14741.18|14823.23|14743.23|14823.42|14743.42|14821.18|14741.18|10
1728001910000|2024-10-04 00:31:50|14823.25|14743.25|14822.81|14742.81|14825.29|14745.29|14822.81|14742.81|10
1728001920000|2024-10-04 00:32:00|14822.8|14742.8|14816.71|14736.71|14822.8|14742.8|14816.71|14736.71|10
1728001930000|2024-10-04 00:32:10|14816.54|14736.54|14819.2|14739.2|14819.31|14739.31|14816.54|14736.54|10
1728001940000|2024-10-04 00:32:20|14819.34|14739.34|14819.72|14739.72|14819.72|14739.72|14818.68|14738.68|10
1728001950000|2024-10-04 00:32:30|14819.86|14739.86|14820.93|14740.93|14821.13|14741.13|14819.86|14739.86|10
1728001960000|2024-10-04 00:32:40|14820.92|14740.92|14820.78|14740.78|14820.92|14740.92|14820.6|14740.6|8
1728001970000|2024-10-04 00:32:50|14819.99|14739.99|14819.95|14739.95|14821.1|14741.1|14819.95|14739.95|9
1728001980000|2024-10-04 00:33:00|14820.03|14740.03|14817.98|14737.98|14820.07|14740.07|14817.77|14737.77|10
1728001990000|2024-10-04 00:33:10|14818.02|14738.02|14815.04|14735.04|14818.39|14738.39|14813.33|14733.33|10
1728002000000|2024-10-04 00:33:20|14815.03|14735.03|14815.9|14735.9|14815.93|14735.93|14814.39|14734.39|9
1728002010000|2024-10-04 00:33:30|14815.84|14735.84|14815.33|14735.33|14816.42|14736.42|14813.86|14733.86|10
1728002020000|2024-10-04 00:33:40|14815.11|14735.11|14816.12|14736.12|14816.12|14736.12|14815.11|14735.11|8
1728002030000|2024-10-04 00:33:50|14816.09|14736.09|14814.76|14734.76|14816.1|14736.1|14814.24|14734.24|9
1728002040000|2024-10-04 00:34:00|14814.79|14734.79|14812.18|14732.18|14815.23|14735.23|14812.18|14732.18|10
1728002050000|2024-10-04 00:34:10|14812.11|14732.11|14814.56|14734.56|14814.56|14734.56|14812.11|14732.11|9
1728002060000|2024-10-04 00:34:20|14814.68|14734.68|14814.15|14734.15|14814.94|14734.94|14814.15|14734.15|8
1728002070000|2024-10-04 00:34:30|14813.48|14733.48|14814.01|14734.01|14814.01|14734.01|14811.68|14731.68|10
1728002080000|2024-10-04 00:34:40|14813.04|14733.04|14812.38|14732.38|14813.74|14733.74|14812.38|14732.38|9
1728002090000|2024-10-04 00:34:50|14813.55|14733.55|14814.31|14734.31|14816.11|14736.11|14813.55|14733.55|10
1728002100000|2024-10-04 00:35:00|14814.17|14734.17|14812.82|14732.82|14814.59|14734.59|14812.82|14732.82|9
1728002110000|2024-10-04 00:35:10|14812.35|14732.35|14811.26|14731.26|14814.24|14734.24|14811.26|14731.26|10
1728002120000|2024-10-04 00:35:20|14811.18|14731.18|14808.05|14728.05|14811.18|14731.18|14808.05|14728.05|9
1728002130000|2024-10-04 00:35:30|14808.03|14728.03|14806.33|14726.33|14808.36|14728.36|14806.33|14726.33|8
1728002140000|2024-10-04 00:35:40|14806.34|14726.34|14805.3|14725.3|14806.34|14726.34|14805.3|14725.3|8
1728002150000|2024-10-04 00:35:50|14802.89|14722.89|14803.52|14723.52|14803.52|14723.52|14802.15|14722.15|10
1728002160000|2024-10-04 00:36:00|14803.51|14723.51|14800.79|14720.79|14803.51|14723.51|14800.78|14720.78|9
1728002170000|2024-10-04 00:36:10|14800.78|14720.78|14797.6|14717.6|14800.89|14720.89|14797.6|14717.6|10
1728002180000|2024-10-04 00:36:20|14798.33|14718.33|14800|14720|14800.54|14720.54|14798.33|14718.33|8
1728002190000|2024-10-04 00:36:30|14799.29|14719.29|14799.11|14719.11|14799.29|14719.29|14798.75|14718.75|8
1728002200000|2024-10-04 00:36:40|14800.08|14720.08|14802.96|14722.96|14802.96|14722.96|14800.07|14720.07|10
1728002210000|2024-10-04 00:36:50|14803.02|14723.02|14802.91|14722.91|14803.36|14723.36|14802.36|14722.36|10
1728002220000|2024-10-04 00:37:00|14802.82|14722.82|14798.43|14718.43|14802.82|14722.82|14798.43|14718.43|10
1728002230000|2024-10-04 00:37:10|14798.34|14718.34|14798.23|14718.23|14798.34|14718.34|14797.72|14717.72|10
1728002240000|2024-10-04 00:37:20|14798.25|14718.25|14794.14|14714.14|14798.26|14718.26|14794.14|14714.14|9
1728002250000|2024-10-04 00:37:30|14794.1|14714.1|14788.87|14708.87|14794.1|14714.1|14788.66|14708.66|9
1728002260000|2024-10-04 00:37:40|14788.43|14708.43|14788.28|14708.28|14788.86|14708.86|14786.94|14706.94|10
1728002270000|2024-10-04 00:37:50|14787.61|14707.61|14788|14708|14788.17|14708.17|14787.61|14707.61|9
1728002280000|2024-10-04 00:38:00|14787.97|14707.97|14787.79|14707.79|14788.05|14708.05|14786.77|14706.77|10
1728002290000|2024-10-04 00:38:10|14788.67|14708.67|14786.54|14706.54|14788.67|14708.67|14786.54|14706.54|10
1728002300000|2024-10-04 00:38:20|14786.48|14706.48|14785.8|14705.8|14786.55|14706.55|14785.63|14705.63|10
1728002310000|2024-10-04 00:38:30|14786.05|14706.05|14785.92|14705.92|14786.87|14706.87|14785.92|14705.92|10
1728002320000|2024-10-04 00:38:40|14785.7|14705.7|14785.72|14705.72|14785.94|14705.94|14784.9|14704.9|10
1728002330000|2024-10-04 00:38:50|14786.65|14706.65|14786.81|14706.81|14787.26|14707.26|14786.11|14706.11|9
1728002340000|2024-10-04 00:39:00|14786.89|14706.89|14785.84|14705.84|14786.89|14706.89|14785.29|14705.29|10
1728002350000|2024-10-04 00:39:10|14786.15|14706.15|14786.25|14706.25|14786.33|14706.33|14785.75|14705.75|9
1728002360000|2024-10-04 00:39:20|14786.7|14706.7|14786.75|14706.75|14786.75|14706.75|14786.64|14706.64|7
1728002370000|2024-10-04 00:39:30|14786.7|14706.7|14787.81|14707.81|14788.22|14708.22|14786.7|14706.7|9
1728002380000|2024-10-04 00:39:40|14787.82|14707.82|14788.62|14708.62|14788.63|14708.63|14787.82|14707.82|8
1728002390000|2024-10-04 00:39:50|14789.16|14709.16|14788.52|14708.52|14789.3|14709.3|14788.52|14708.52|7
1728002400000|2024-10-04 00:40:00|14788.74|14708.74|14787.07|14707.07|14788.81|14708.81|14787.07|14707.07|10
1728002410000|2024-10-04 00:40:10|14786.21|14706.21|14787.94|14707.94|14787.94|14707.94|14786.21|14706.21|9
1728002420000|2024-10-04 00:40:20|14788.02|14708.02|14785.12|14705.12|14788.02|14708.02|14785.12|14705.12|10
1728002430000|2024-10-04 00:40:30|14785.08|14705.08|14784.49|14704.49|14786.04|14706.04|14784.49|14704.49|10
1728002440000|2024-10-04 00:40:40|14784.52|14704.52|14783.85|14703.85|14785.5|14705.5|14783.74|14703.74|9
1728002450000|2024-10-04 00:40:50|14783.64|14703.64|14784.8|14704.8|14784.8|14704.8|14783.59|14703.59|8
1728002460000|2024-10-04 00:41:00|14784.87|14704.87|14782.59|14702.59|14784.91|14704.91|14782.59|14702.59|9
1728002470000|2024-10-04 00:41:10|14782.57|14702.57|14782.25|14702.25|14782.66|14702.66|14782.07|14702.07|10
1728002480000|2024-10-04 00:41:20|14782.21|14702.21|14780.59|14700.59|14782.21|14702.21|14780.59|14700.59|10
1728002490000|2024-10-04 00:41:30|14780.58|14700.58|14779.1|14699.1|14780.58|14700.58|14778.57|14698.57|10
1728002500000|2024-10-04 00:41:40|14779.49|14699.49|14781.42|14701.42|14782.22|14702.22|14779.49|14699.49|9
1728002510000|2024-10-04 00:41:50|14781.16|14701.16|14782.11|14702.11|14782.16|14702.16|14781.16|14701.16|7
1728002520000|2024-10-04 00:42:00|14781.17|14701.17|14783.25|14703.25|14783.25|14703.25|14780.86|14700.86|10
1728002530000|2024-10-04 00:42:10|14785.28|14705.28|14785.76|14705.76|14787.16|14707.16|14784.97|14704.97|10
1728002540000|2024-10-04 00:42:20|14786.41|14706.41|14784.92|14704.92|14787.25|14707.25|14784.92|14704.92|6
1728002550000|2024-10-04 00:42:30|14784.93|14704.93|14785.86|14705.86|14785.86|14705.86|14784.1|14704.1|9
1728002560000|2024-10-04 00:42:40|14785.64|14705.64|14785.65|14705.65|14785.65|14705.65|14784.94|14704.94|10
1728002570000|2024-10-04 00:42:50|14785.66|14705.66|14786.22|14706.22|14786.75|14706.75|14785.66|14705.66|6
1728002580000|2024-10-04 00:43:00|14786.89|14706.89|14785.37|14705.37|14786.9|14706.9|14785.37|14705.37|10
1728002590000|2024-10-04 00:43:10|14785.43|14705.43|14785.14|14705.14|14785.43|14705.43|14784.41|14704.41|8
1728002600000|2024-10-04 00:43:20|14785.13|14705.13|14784.63|14704.63|14785.19|14705.19|14784.6|14704.6|9
1728002610000|2024-10-04 00:43:30|14785.32|14705.32|14782.93|14702.93|14785.32|14705.32|14782.93|14702.93|10
1728002620000|2024-10-04 00:43:40|14782.92|14702.92|14782.9|14702.9|14782.99|14702.99|14782.79|14702.79|6
1728002630000|2024-10-04 00:43:50|14783.64|14703.64|14783.03|14703.03|14784.29|14704.29|14783.02|14703.02|9
1728002640000|2024-10-04 00:44:00|14783.01|14703.01|14784.53|14704.53|14784.53|14704.53|14782.89|14702.89|9
1728002650000|2024-10-04 00:44:10|14784.52|14704.52|14784.66|14704.66|14786.04|14706.04|14784.2|14704.2|8
1728002660000|2024-10-04 00:44:20|14782.58|14702.58|14783.02|14703.02|14783.02|14703.02|14782.58|14702.58|8
1728002670000|2024-10-04 00:44:30|14782.91|14702.91|14783.32|14703.32|14783.32|14703.32|14782.72|14702.72|8
1728002680000|2024-10-04 00:44:40|14783.65|14703.65|14783.49|14703.49|14784.16|14704.16|14783.12|14703.12|10
1728002690000|2024-10-04 00:44:50|14783.89|14703.89|14786.04|14706.04|14786.04|14706.04|14783.89|14703.89|7
1728002700000|2024-10-04 00:45:00|14786.1|14706.1|14793.48|14713.48|14793.48|14713.48|14786.1|14706.1|9
1728002710000|2024-10-04 00:45:10|14793.04|14713.04|14795.76|14715.76|14795.76|14715.76|14792.98|14712.98|9
1728002720000|2024-10-04 00:45:20|14795.82|14715.82|14797.08|14717.08|14797.87|14717.87|14795.73|14715.73|10
1728002730000|2024-10-04 00:45:30|14796.8|14716.8|14798.12|14718.12|14798.56|14718.56|14796.14|14716.14|10
1728002740000|2024-10-04 00:45:40|14798.36|14718.36|14797.68|14717.68|14798.36|14718.36|14797.68|14717.68|8
1728002750000|2024-10-04 00:45:50|14797.69|14717.69|14798.74|14718.74|14798.74|14718.74|14797.62|14717.62|9
1728002760000|2024-10-04 00:46:00|14798.52|14718.52|14795.9|14715.9|14798.71|14718.71|14795.9|14715.9|8
1728002770000|2024-10-04 00:46:10|14797.71|14717.71|14797.34|14717.34|14797.71|14717.71|14796.26|14716.26|9
1728002780000|2024-10-04 00:46:20|14797.19|14717.19|14797.96|14717.96|14797.96|14717.96|14796.91|14716.91|10
1728002790000|2024-10-04 00:46:30|14798.01|14718.01|14798.23|14718.23|14799.72|14719.72|14798.01|14718.01|10
1728002800000|2024-10-04 00:46:40|14798.25|14718.25|14798.51|14718.51|14799.07|14719.07|14798|14718|9
1728002810000|2024-10-04 00:46:50|14798.55|14718.55|14798.51|14718.51|14798.75|14718.75|14798.51|14718.51|7
1728002820000|2024-10-04 00:47:00|14798.25|14718.25|14797.71|14717.71|14798.52|14718.52|14797.71|14717.71|7
1728002830000|2024-10-04 00:47:10|14797.8|14717.8|14798.3|14718.3|14799.07|14719.07|14797.78|14717.78|10
1728002840000|2024-10-04 00:47:20|14798.27|14718.27|14798.08|14718.08|14798.27|14718.27|14797.97|14717.97|10
1728002850000|2024-10-04 00:47:30|14797.84|14717.84|14797.31|14717.31|14798.07|14718.07|14797.3|14717.3|9
1728002860000|2024-10-04 00:47:40|14797.25|14717.25|14796.8|14716.8|14797.25|14717.25|14796.12|14716.12|5
1728002870000|2024-10-04 00:47:50|14797.74|14717.74|14797.59|14717.59|14797.83|14717.83|14797.59|14717.59|9
1728002880000|2024-10-04 00:48:00|14797.6|14717.6|14796.86|14716.86|14797.6|14717.6|14796.82|14716.82|9
1728002890000|2024-10-04 00:48:10|14796.85|14716.85|14798.32|14718.32|14798.32|14718.32|14796.79|14716.79|8
1728002900000|2024-10-04 00:48:20|14798.1|14718.1|14799.41|14719.41|14799.49|14719.49|14797.76|14717.76|10
1728002910000|2024-10-04 00:48:30|14799.45|14719.45|14797.91|14717.91|14799.45|14719.45|14797.26|14717.26|10
1728002920000|2024-10-04 00:48:40|14797.92|14717.92|14797.77|14717.77|14798.15|14718.15|14797.75|14717.75|7
1728002930000|2024-10-04 00:48:50|14797.78|14717.78|14798.16|14718.16|14798.24|14718.24|14797.76|14717.76|7
1728002940000|2024-10-04 00:49:00|14797.92|14717.92|14796.83|14716.83|14797.94|14717.94|14796.83|14716.83|10
1728002950000|2024-10-04 00:49:10|14796.84|14716.84|14795.66|14715.66|14796.94|14716.94|14795.48|14715.48|10
1728002960000|2024-10-04 00:49:20|14796.03|14716.03|14795.1|14715.1|14796.03|14716.03|14795.1|14715.1|8
1728002970000|2024-10-04 00:49:30|14794.49|14714.49|14792.45|14712.45|14794.49|14714.49|14792.45|14712.45|10
1728002980000|2024-10-04 00:49:40|14792.34|14712.34|14789.8|14709.8|14792.34|14712.34|14789.54|14709.54|9
1728002990000|2024-10-04 00:49:50|14789.81|14709.81|14789.49|14709.49|14789.82|14709.82|14789.49|14709.49|7
1728003000000|2024-10-04 00:50:00|14789.68|14709.68|14789.45|14709.45|14791.14|14711.14|14789.45|14709.45|9
1728003010000|2024-10-04 00:50:10|14789.96|14709.96|14792.18|14712.18|14792.41|14712.41|14789.96|14709.96|10
1728003020000|2024-10-04 00:50:20|14792.26|14712.26|14789.47|14709.47|14792.66|14712.66|14789.47|14709.47|10
1728003030000|2024-10-04 00:50:30|14789.46|14709.46|14789.25|14709.25|14789.46|14709.46|14789.24|14709.24|6
1728003040000|2024-10-04 00:50:40|14789.22|14709.22|14785.47|14705.47|14789.22|14709.22|14785.47|14705.47|7
1728003050000|2024-10-04 00:50:50|14785.34|14705.34|14783.91|14703.91|14785.34|14705.34|14783.91|14703.91|9
1728003060000|2024-10-04 00:51:00|14784|14704|14785.94|14705.94|14786.23|14706.23|14784|14704|9
1728003070000|2024-10-04 00:51:10|14785.93|14705.93|14785.27|14705.27|14785.93|14705.93|14785.02|14705.02|9
1728003080000|2024-10-04 00:51:20|14785.25|14705.25|14786.53|14706.53|14786.55|14706.55|14784.2|14704.2|9
1728003090000|2024-10-04 00:51:30|14786.32|14706.32|14784.79|14704.79|14786.72|14706.72|14784.79|14704.79|7
1728003100000|2024-10-04 00:51:40|14783.97|14703.97|14782.48|14702.48|14784.51|14704.51|14782.48|14702.48|9
1728003110000|2024-10-04 00:51:50|14782.08|14702.08|14782.32|14702.32|14782.33|14702.33|14781.66|14701.66|8
1728003120000|2024-10-04 00:52:00|14781.46|14701.46|14781.63|14701.63|14781.95|14701.95|14781.11|14701.11|10
1728003130000|2024-10-04 00:52:10|14781.71|14701.71|14778.65|14698.65|14781.71|14701.71|14778.65|14698.65|10
1728003140000|2024-10-04 00:52:20|14778.64|14698.64|14779.1|14699.1|14779.1|14699.1|14778.05|14698.05|7
1728003150000|2024-10-04 00:52:30|14779.3|14699.3|14779.3|14699.3|14779.41|14699.41|14778.98|14698.98|9
1728003160000|2024-10-04 00:52:40|14779.29|14699.29|14778.13|14698.13|14779.29|14699.29|14776.84|14696.84|10
1728003170000|2024-10-04 00:52:50|14778.16|14698.16|14779.17|14699.17|14779.17|14699.17|14777.98|14697.98|10
1728003180000|2024-10-04 00:53:00|14779.2|14699.2|14777.45|14697.45|14779.21|14699.21|14776.91|14696.91|10
1728003190000|2024-10-04 00:53:10|14777.95|14697.95|14766.27|14686.27|14777.95|14697.95|14766.21|14686.21|10
1728003200000|2024-10-04 00:53:20|14765.69|14685.69|14767.51|14687.51|14767.55|14687.55|14765.69|14685.69|8
1728003210000|2024-10-04 00:53:30|14767.52|14687.52|14762.32|14682.32|14767.52|14687.52|14761.9|14681.9|8
1728003220000|2024-10-04 00:53:40|14762.31|14682.31|14763.09|14683.09|14763.09|14683.09|14762.31|14682.31|10
1728003230000|2024-10-04 00:53:50|14762.76|14682.76|14761.68|14681.68|14762.76|14682.76|14761.68|14681.68|9
1728003240000|2024-10-04 00:54:00|14761.08|14681.08|14762.61|14682.61|14762.61|14682.61|14760.52|14680.52|9
1728003250000|2024-10-04 00:54:10|14762.62|14682.62|14763.93|14683.93|14764.29|14684.29|14762.62|14682.62|8
1728003260000|2024-10-04 00:54:20|14763.12|14683.12|14762.48|14682.48|14763.61|14683.61|14762.48|14682.48|10
1728003270000|2024-10-04 00:54:30|14762.49|14682.49|14762.92|14682.92|14763.46|14683.46|14762.49|14682.49|8
1728003280000|2024-10-04 00:54:40|14762.89|14682.89|14763.23|14683.23|14763.76|14683.76|14762.89|14682.89|8
1728003290000|2024-10-04 00:54:50|14763.22|14683.22|14762.64|14682.64|14763.28|14683.28|14762.64|14682.64|9
1728003300000|2024-10-04 00:55:00|14762.71|14682.71|14766.66|14686.66|14766.66|14686.66|14762.71|14682.71|8
1728003310000|2024-10-04 00:55:10|14766.77|14686.77|14769.68|14689.68|14769.68|14689.68|14766.77|14686.77|10
1728003320000|2024-10-04 00:55:20|14769.71|14689.71|14770.56|14690.56|14770.56|14690.56|14768.94|14688.94|9
1728003330000|2024-10-04 00:55:30|14769.57|14689.57|14768.8|14688.8|14770.03|14690.03|14768.8|14688.8|7
1728003340000|2024-10-04 00:55:40|14767.95|14687.95|14765.53|14685.53|14767.95|14687.95|14765.46|14685.46|10
1728003350000|2024-10-04 00:55:50|14765.5|14685.5|14764.99|14684.99|14765.5|14685.5|14764.99|14684.99|9
1728003360000|2024-10-04 00:56:00|14764.92|14684.92|14765.81|14685.81|14767.46|14687.46|14764.89|14684.89|10
1728003370000|2024-10-04 00:56:10|14765.83|14685.83|14764.39|14684.39|14765.83|14685.83|14764.28|14684.28|10
1728003380000|2024-10-04 00:56:20|14764.36|14684.36|14765.7|14685.7|14765.7|14685.7|14764.35|14684.35|10
1728003390000|2024-10-04 00:56:30|14765.71|14685.71|14765.21|14685.21|14766.38|14686.38|14765.21|14685.21|8
1728003400000|2024-10-04 00:56:40|14765.83|14685.83|14765.68|14685.68|14766.07|14686.07|14765.62|14685.62|8
1728003410000|2024-10-04 00:56:50|14765.69|14685.69|14766.15|14686.15|14766.17|14686.17|14765.69|14685.69|7
1728003420000|2024-10-04 00:57:00|14765.52|14685.52|14764.64|14684.64|14765.52|14685.52|14764.05|14684.05|10
1728003430000|2024-10-04 00:57:10|14764.6|14684.6|14764.36|14684.36|14764.6|14684.6|14764.34|14684.34|7
1728003440000|2024-10-04 00:57:20|14764.46|14684.46|14764.19|14684.19|14764.57|14684.57|14764.05|14684.05|8
1728003450000|2024-10-04 00:57:30|14764.41|14684.41|14765.07|14685.07|14765.07|14685.07|14763.49|14683.49|10
1728003460000|2024-10-04 00:57:40|14765.54|14685.54|14765.84|14685.84|14765.84|14685.84|14765.54|14685.54|9
1728003470000|2024-10-04 00:57:50|14765.83|14685.83|14765.38|14685.38|14765.83|14685.83|14765.14|14685.14|10
1728003480000|2024-10-04 00:58:00|14765.37|14685.37|14764.55|14684.55|14766.85|14686.85|14764.55|14684.55|10
1728003490000|2024-10-04 00:58:10|14763.89|14683.89|14762.55|14682.55|14763.89|14683.89|14762.55|14682.55|10
1728003500000|2024-10-04 00:58:20|14762.5|14682.5|14762.64|14682.64|14763.5|14683.5|14762.5|14682.5|8
1728003510000|2024-10-04 00:58:30|14762.39|14682.39|14763.53|14683.53|14763.54|14683.54|14762.19|14682.19|10
1728003520000|2024-10-04 00:58:40|14763.52|14683.52|14763.36|14683.36|14763.84|14683.84|14763.29|14683.29|7
1728003530000|2024-10-04 00:58:50|14763.73|14683.73|14764.99|14684.99|14764.99|14684.99|14763.73|14683.73|6
1728003540000|2024-10-04 00:59:00|14764.98|14684.98|14765.12|14685.12|14765.15|14685.15|14764.98|14684.98|7
1728003550000|2024-10-04 00:59:10|14765.11|14685.11|14765.38|14685.38|14765.39|14685.39|14764.51|14684.51|8
1728003560000|2024-10-04 00:59:20|14765.37|14685.37|14765.3|14685.3|14765.39|14685.39|14765.3|14685.3|7
1728003570000|2024-10-04 00:59:30|14765.31|14685.31|14764.16|14684.16|14765.38|14685.38|14763.68|14683.68|9
1728003580000|2024-10-04 00:59:40|14764.15|14684.15|14764.12|14684.12|14764.2|14684.2|14763.72|14683.72|8
1728003590000|2024-10-04 00:59:50|14763.91|14683.91|14763.86|14683.86|14763.98|14683.98|14763.48|14683.48|7
1728003600000|2024-10-04 01:00:00|14763.89|14683.89|14765.49|14685.49|14765.65|14685.65|14763.89|14683.89|9
1728003610000|2024-10-04 01:00:10|14765.65|14685.65|14766.66|14686.66|14766.71|14686.71|14765.38|14685.38|10
1728003620000|2024-10-04 01:00:20|14766.32|14686.32|14764.92|14684.92|14766.74|14686.74|14764.92|14684.92|10
1728003630000|2024-10-04 01:00:30|14765.4|14685.4|14765.42|14685.42|14765.9|14685.9|14764.96|14684.96|10
1728003640000|2024-10-04 01:00:40|14765.17|14685.17|14763.5|14683.5|14765.28|14685.28|14763.5|14683.5|9
1728003650000|2024-10-04 01:00:50|14763.4|14683.4|14765.62|14685.62|14765.7|14685.7|14763.37|14683.37|10
1728003660000|2024-10-04 01:01:00|14765.61|14685.61|14765.4|14685.4|14765.61|14685.61|14765.19|14685.19|9
1728003670000|2024-10-04 01:01:10|14765.41|14685.41|14764.9|14684.9|14765.5|14685.5|14764.9|14684.9|8
1728003680000|2024-10-04 01:01:20|14764.91|14684.91|14764.28|14684.28|14764.91|14684.91|14764.28|14684.28|8
1728003690000|2024-10-04 01:01:30|14764.74|14684.74|14763.5|14683.5|14764.79|14684.79|14763.25|14683.25|8
1728003700000|2024-10-04 01:01:40|14763.54|14683.54|14763.55|14683.55|14763.6|14683.6|14763.06|14683.06|9
1728003710000|2024-10-04 01:01:50|14763.33|14683.33|14763.01|14683.01|14763.51|14683.51|14763.01|14683.01|5
1728003720000|2024-10-04 01:02:00|14763|14683|14764.42|14684.42|14764.42|14684.42|14762.96|14682.96|9
1728003730000|2024-10-04 01:02:10|14765.11|14685.11|14765.33|14685.33|14765.96|14685.96|14765.11|14685.11|10
1728003740000|2024-10-04 01:02:20|14766.38|14686.38|14768.37|14688.37|14768.52|14688.52|14766.29|14686.29|9
1728003750000|2024-10-04 01:02:30|14768.42|14688.42|14768.82|14688.82|14768.82|14688.82|14767.77|14687.77|9
1728003760000|2024-10-04 01:02:40|14769.95|14689.95|14770.3|14690.3|14770.6|14690.6|14769.95|14689.95|8
1728003770000|2024-10-04 01:02:50|14770.66|14690.66|14771.37|14691.37|14771.37|14691.37|14770.66|14690.66|8
1728003780000|2024-10-04 01:03:00|14770.52|14690.52|14771.04|14691.04|14771.71|14691.71|14770.52|14690.52|8
1728003790000|2024-10-04 01:03:10|14771.58|14691.58|14771.75|14691.75|14771.75|14691.75|14771.17|14691.17|8
1728003800000|2024-10-04 01:03:20|14771.76|14691.76|14773.23|14693.23|14773.23|14693.23|14771.73|14691.73|10
1728003810000|2024-10-04 01:03:30|14774.02|14694.02|14773.76|14693.76|14774.32|14694.32|14773.76|14693.76|6
1728003820000|2024-10-04 01:03:40|14773.77|14693.77|14773.21|14693.21|14773.77|14693.77|14773.2|14693.2|7
1728003830000|2024-10-04 01:03:50|14773.2|14693.2|14773.94|14693.94|14774.7|14694.7|14773.2|14693.2|7
1728003840000|2024-10-04 01:04:00|14773.97|14693.97|14774.55|14694.55|14775.39|14695.39|14773.97|14693.97|10
1728003850000|2024-10-04 01:04:10|14774.46|14694.46|14780.62|14700.62|14780.62|14700.62|14774.41|14694.41|10
1728003860000|2024-10-04 01:04:20|14780.68|14700.68|14780.67|14700.67|14781.53|14701.53|14780.59|14700.59|9
1728003870000|2024-10-04 01:04:30|14781.05|14701.05|14782.12|14702.12|14782.12|14702.12|14781.05|14701.05|9
1728003880000|2024-10-04 01:04:40|14782.19|14702.19|14782.21|14702.21|14782.73|14702.73|14782.19|14702.19|9
1728003890000|2024-10-04 01:04:50|14781.97|14701.97|14782.16|14702.16|14782.32|14702.32|14781.95|14701.95|7
1728003900000|2024-10-04 01:05:00|14782.18|14702.18|14779.64|14699.64|14782.18|14702.18|14779.64|14699.64|9
1728003910000|2024-10-04 01:05:10|14779.58|14699.58|14781.87|14701.87|14781.87|14701.87|14779.31|14699.31|9
1728003920000|2024-10-04 01:05:20|14782.12|14702.12|14781.8|14701.8|14782.12|14702.12|14781.24|14701.24|9
1728003930000|2024-10-04 01:05:30|14781.32|14701.32|14777.87|14697.87|14781.32|14701.32|14777.29|14697.29|9
1728003940000|2024-10-04 01:05:40|14778.45|14698.45|14773.44|14693.44|14778.74|14698.74|14773.44|14693.44|9
1728003950000|2024-10-04 01:05:50|14773.42|14693.42|14772.79|14692.79|14773.82|14693.82|14772.33|14692.33|10
1728003960000|2024-10-04 01:06:00|14772.78|14692.78|14775.05|14695.05|14775.05|14695.05|14772.76|14692.76|10
1728003970000|2024-10-04 01:06:10|14775.69|14695.69|14780.52|14700.52|14780.52|14700.52|14775.69|14695.69|10
1728003980000|2024-10-04 01:06:20|14780.18|14700.18|14779.88|14699.88|14780.2|14700.2|14778.53|14698.53|10
1728003990000|2024-10-04 01:06:30|14779.87|14699.87|14779.14|14699.14|14779.87|14699.87|14778.66|14698.66|9
1728004000000|2024-10-04 01:06:40|14779.61|14699.61|14780.02|14700.02|14780.51|14700.51|14779.61|14699.61|10
1728004010000|2024-10-04 01:06:50|14780.04|14700.04|14780.83|14700.83|14780.83|14700.83|14779.47|14699.47|10
1728004020000|2024-10-04 01:07:00|14780.85|14700.85|14781.66|14701.66|14781.97|14701.97|14779.99|14699.99|9
1728004030000|2024-10-04 01:07:10|14781.63|14701.63|14781.46|14701.46|14781.63|14701.63|14781.07|14701.07|8
1728004040000|2024-10-04 01:07:20|14781.9|14701.9|14781.44|14701.44|14781.9|14701.9|14780.97|14700.97|9
1728004050000|2024-10-04 01:07:30|14781.31|14701.31|14781.79|14701.79|14781.96|14701.96|14780.5|14700.5|10
1728004060000|2024-10-04 01:07:40|14781.65|14701.65|14784.13|14704.13|14785.13|14705.13|14781.59|14701.59|10
1728004070000|2024-10-04 01:07:50|14784.17|14704.17|14783.92|14703.92|14784.52|14704.52|14783.53|14703.53|10
1728004080000|2024-10-04 01:08:00|14783.49|14703.49|14783.06|14703.06|14783.49|14703.49|14783.05|14703.05|5
1728004090000|2024-10-04 01:08:10|14783.04|14703.04|14782.76|14702.76|14783.17|14703.17|14782.38|14702.38|8
1728004100000|2024-10-04 01:08:20|14782.71|14702.71|14783.01|14703.01|14783.58|14703.58|14782.63|14702.63|9
1728004110000|2024-10-04 01:08:30|14783.66|14703.66|14785.24|14705.24|14785.33|14705.33|14783.66|14703.66|10
1728004120000|2024-10-04 01:08:40|14786.06|14706.06|14785.87|14705.87|14786.5|14706.5|14785.35|14705.35|10
1728004130000|2024-10-04 01:08:50|14786.59|14706.59|14786.78|14706.78|14786.78|14706.78|14786.06|14706.06|8
1728004140000|2024-10-04 01:09:00|14786.7|14706.7|14785.98|14705.98|14786.7|14706.7|14785.85|14705.85|8
1728004150000|2024-10-04 01:09:10|14786.11|14706.11|14785.33|14705.33|14786.42|14706.42|14785.33|14705.33|10
1728004160000|2024-10-04 01:09:20|14785.48|14705.48|14785.19|14705.19|14785.49|14705.49|14785.19|14705.19|8
1728004170000|2024-10-04 01:09:30|14786.31|14706.31|14785.5|14705.5|14786.31|14706.31|14785.39|14705.39|10
1728004180000|2024-10-04 01:09:40|14785.37|14705.37|14785.06|14705.06|14785.37|14705.37|14784.63|14704.63|8
1728004190000|2024-10-04 01:09:50|14784.42|14704.42|14785.31|14705.31|14785.31|14705.31|14784.4|14704.4|9
1728004200000|2024-10-04 01:10:00|14784.93|14704.93|14784.99|14704.99|14784.99|14704.99|14784.31|14704.31|9
1728004210000|2024-10-04 01:10:10|14784.9|14704.9|14785.73|14705.73|14785.73|14705.73|14784.39|14704.39|8
1728004220000|2024-10-04 01:10:20|14785.79|14705.79|14788.32|14708.32|14788.43|14708.43|14785.79|14705.79|9
1728004230000|2024-10-04 01:10:30|14789.14|14709.14|14790.78|14710.78|14791.13|14711.13|14789.14|14709.14|10
1728004240000|2024-10-04 01:10:40|14790.77|14710.77|14792.06|14712.06|14793.53|14713.53|14790.77|14710.77|10
1728004250000|2024-10-04 01:10:50|14792.08|14712.08|14790.99|14710.99|14792.08|14712.08|14790.99|14710.99|7
1728004260000|2024-10-04 01:11:00|14790.84|14710.84|14791.79|14711.79|14791.79|14711.79|14790.42|14710.42|10
1728004270000|2024-10-04 01:11:10|14791.95|14711.95|14789.89|14709.89|14792.02|14712.02|14789.84|14709.84|10
1728004280000|2024-10-04 01:11:20|14789.8|14709.8|14790.74|14710.74|14790.74|14710.74|14789.8|14709.8|10
1728004290000|2024-10-04 01:11:30|14790.35|14710.35|14790.06|14710.06|14790.43|14710.43|14789.6|14709.6|10
1728004300000|2024-10-04 01:11:40|14790.04|14710.04|14789.09|14709.09|14790.04|14710.04|14789.09|14709.09|9
1728004310000|2024-10-04 01:11:50|14789.25|14709.25|14790.05|14710.05|14790.26|14710.26|14788.88|14708.88|8
1728004320000|2024-10-04 01:12:00|14789.66|14709.66|14790.56|14710.56|14790.56|14710.56|14789.54|14709.54|8
1728004330000|2024-10-04 01:12:10|14790.5|14710.5|14789.81|14709.81|14790.65|14710.65|14789.81|14709.81|9
1728004340000|2024-10-04 01:12:20|14789.77|14709.77|14788.39|14708.39|14789.77|14709.77|14787.75|14707.75|9
1728004350000|2024-10-04 01:12:30|14788.82|14708.82|14788|14708|14788.83|14708.83|14788|14708|8
1728004360000|2024-10-04 01:12:40|14787.78|14707.78|14785.78|14705.78|14788.21|14708.21|14785.78|14705.78|9
1728004370000|2024-10-04 01:12:50|14785.74|14705.74|14786.2|14706.2|14787.09|14707.09|14785.74|14705.74|10
1728004380000|2024-10-04 01:13:00|14786.98|14706.98|14787.28|14707.28|14787.28|14707.28|14786.51|14706.51|8
1728004390000|2024-10-04 01:13:10|14787.3|14707.3|14789.1|14709.1|14789.1|14709.1|14787.3|14707.3|8
1728004400000|2024-10-04 01:13:20|14788.49|14708.49|14789.5|14709.5|14789.5|14709.5|14788.45|14708.45|9
1728004410000|2024-10-04 01:13:30|14791.04|14711.04|14793.18|14713.18|14793.3|14713.3|14791.04|14711.04|10
1728004420000|2024-10-04 01:13:40|14793.26|14713.26|14792.26|14712.26|14794.32|14714.32|14792.26|14712.26|9
1728004430000|2024-10-04 01:13:50|14791.86|14711.86|14792.44|14712.44|14792.55|14712.55|14791.85|14711.85|8
1728004440000|2024-10-04 01:14:00|14792.38|14712.38|14793.12|14713.12|14793.12|14713.12|14792.26|14712.26|10
1728004450000|2024-10-04 01:14:10|14792.3|14712.3|14793.92|14713.92|14793.92|14713.92|14791.87|14711.87|10
1728004460000|2024-10-04 01:14:20|14793.89|14713.89|14794.26|14714.26|14794.26|14714.26|14793.43|14713.43|9
1728004470000|2024-10-04 01:14:30|14793.79|14713.79|14793.95|14713.95|14794.41|14714.41|14793.79|14713.79|9
1728004480000|2024-10-04 01:14:40|14793.92|14713.92|14795.21|14715.21|14795.21|14715.21|14793.92|14713.92|9
1728004490000|2024-10-04 01:14:50|14795.2|14715.2|14794.16|14714.16|14795.59|14715.59|14793.21|14713.21|10
1728004500000|2024-10-04 01:15:00|14794.36|14714.36|14793.65|14713.65|14794.36|14714.36|14793.65|14713.65|9
1728004510000|2024-10-04 01:15:10|14794.37|14714.37|14795.52|14715.52|14795.52|14715.52|14794.37|14714.37|7
1728004520000|2024-10-04 01:15:20|14795.63|14715.63|14795.81|14715.81|14795.88|14715.88|14795.59|14715.59|9
1728004530000|2024-10-04 01:15:30|14795.84|14715.84|14797.28|14717.28|14797.48|14717.48|14795.37|14715.37|9
1728004540000|2024-10-04 01:15:40|14797.29|14717.29|14800.2|14720.2|14800.2|14720.2|14797.29|14717.29|10
1728004550000|2024-10-04 01:15:50|14800.21|14720.21|14800.88|14720.88|14801.27|14721.27|14800.21|14720.21|9
1728004560000|2024-10-04 01:16:00|14801.46|14721.46|14803.76|14723.76|14803.76|14723.76|14801.46|14721.46|10
1728004570000|2024-10-04 01:16:10|14804.25|14724.25|14803.97|14723.97|14804.27|14724.27|14803.1|14723.1|10
1728004580000|2024-10-04 01:16:20|14803.15|14723.15|14803.24|14723.24|14803.81|14723.81|14802.93|14722.93|9
1728004590000|2024-10-04 01:16:30|14803.43|14723.43|14802.27|14722.27|14804.05|14724.05|14802.21|14722.21|8
1728004600000|2024-10-04 01:16:40|14802.28|14722.28|14801.96|14721.96|14802.37|14722.37|14801.7|14721.7|9
1728004610000|2024-10-04 01:16:50|14802.03|14722.03|14801.39|14721.39|14802.26|14722.26|14801.37|14721.37|6
1728004620000|2024-10-04 01:17:00|14801.35|14721.35|14801.32|14721.32|14801.38|14721.38|14800.79|14720.79|6
1728004630000|2024-10-04 01:17:10|14800.84|14720.84|14802.56|14722.56|14802.94|14722.94|14800.84|14720.84|10
1728004640000|2024-10-04 01:17:20|14802.8|14722.8|14802.5|14722.5|14802.86|14722.86|14802.46|14722.46|7
1728004650000|2024-10-04 01:17:30|14802.48|14722.48|14802.5|14722.5|14802.76|14722.76|14802.16|14722.16|10
1728004660000|2024-10-04 01:17:40|14802.47|14722.47|14802.18|14722.18|14802.47|14722.47|14802.18|14722.18|6
1728004670000|2024-10-04 01:17:50|14802.17|14722.17|14802.19|14722.19|14802.19|14722.19|14802.17|14722.17|3
1728004680000|2024-10-04 01:18:00|14802.13|14722.13|14804.55|14724.55|14804.6|14724.6|14802.11|14722.11|9
1728004690000|2024-10-04 01:18:10|14803.96|14723.96|14806.43|14726.43|14806.43|14726.43|14803.96|14723.96|9
1728004700000|2024-10-04 01:18:20|14807.46|14727.46|14808.08|14728.08|14808.08|14728.08|14807.45|14727.45|10
1728004710000|2024-10-04 01:18:30|14807.67|14727.67|14808.83|14728.83|14808.88|14728.88|14807.67|14727.67|8
1728004720000|2024-10-04 01:18:40|14808.9|14728.9|14809.94|14729.94|14809.94|14729.94|14808.9|14728.9|9
1728004730000|2024-10-04 01:18:50|14809.66|14729.66|14810.17|14730.17|14810.17|14730.17|14809.25|14729.25|9
1728004740000|2024-10-04 01:19:00|14810.18|14730.18|14811.15|14731.15|14811.15|14731.15|14810.05|14730.05|9
1728004750000|2024-10-04 01:19:10|14810.98|14730.98|14818.02|14738.02|14818.02|14738.02|14810.98|14730.98|10
1728004760000|2024-10-04 01:19:20|14818.04|14738.04|14819.36|14739.36|14819.36|14739.36|14817.91|14737.91|10
1728004770000|2024-10-04 01:19:30|14819.43|14739.43|14819.49|14739.49|14819.96|14739.96|14819.43|14739.43|10
1728004780000|2024-10-04 01:19:40|14819.5|14739.5|14818.86|14738.86|14819.98|14739.98|14818.86|14738.86|9
1728004790000|2024-10-04 01:19:50|14818.67|14738.67|14818.54|14738.54|14818.97|14738.97|14818.26|14738.26|10
1728004800000|2024-10-04 01:20:00|14818.87|14738.87|14819.32|14739.32|14819.37|14739.37|14818.18|14738.18|10
1728004810000|2024-10-04 01:20:10|14818.89|14738.89|14817.77|14737.77|14819.31|14739.31|14817.77|14737.77|10
1728004820000|2024-10-04 01:20:20|14817.41|14737.41|14818.08|14738.08|14818.48|14738.48|14817.41|14737.41|9
1728004830000|2024-10-04 01:20:30|14818.27|14738.27|14817.69|14737.69|14818.38|14738.38|14817.68|14737.68|10
1728004840000|2024-10-04 01:20:40|14817.8|14737.8|14815.7|14735.7|14817.8|14737.8|14815.7|14735.7|8
1728004850000|2024-10-04 01:20:50|14815.29|14735.29|14815.34|14735.34|14815.34|14735.34|14815.27|14735.27|7
1728004860000|2024-10-04 01:21:00|14815.28|14735.28|14816.41|14736.41|14816.41|14736.41|14815.05|14735.05|7
1728004870000|2024-10-04 01:21:10|14816.69|14736.69|14816.48|14736.48|14816.69|14736.69|14815.53|14735.53|8
1728004880000|2024-10-04 01:21:20|14816.51|14736.51|14816.35|14736.35|14816.87|14736.87|14815.56|14735.56|9
1728004890000|2024-10-04 01:21:30|14816.07|14736.07|14815.78|14735.78|14816.42|14736.42|14815.78|14735.78|10
1728004900000|2024-10-04 01:21:40|14816.32|14736.32|14820.62|14740.62|14820.62|14740.62|14815.23|14735.23|10
1728004910000|2024-10-04 01:21:50|14820.66|14740.66|14822.02|14742.02|14822.02|14742.02|14820.66|14740.66|8
1728004920000|2024-10-04 01:22:00|14822.63|14742.63|14823.99|14743.99|14824.28|14744.28|14822.03|14742.03|9
1728004930000|2024-10-04 01:22:10|14824.68|14744.68|14825.99|14745.99|14825.99|14745.99|14824.68|14744.68|9
1728004940000|2024-10-04 01:22:20|14826.25|14746.25|14827.63|14747.63|14827.79|14747.79|14826.25|14746.25|10
1728004950000|2024-10-04 01:22:30|14827.59|14747.59|14832.41|14752.41|14832.41|14752.41|14827.59|14747.59|10
1728004960000|2024-10-04 01:22:40|14832.45|14752.45|14840.58|14760.58|14840.92|14760.92|14832.45|14752.45|10
1728004970000|2024-10-04 01:22:50|14841.19|14761.19|14858.01|14778.01|14858.24|14778.24|14841.19|14761.19|10
1728004980000|2024-10-04 01:23:00|14862.2|14782.2|14864.4|14784.4|14865.84|14785.84|14862.15|14782.15|10
1728004990000|2024-10-04 01:23:10|14863.78|14783.78|14864.53|14784.53|14864.57|14784.57|14863.19|14783.19|10
1728005000000|2024-10-04 01:23:20|14864.52|14784.52|14869.09|14789.09|14869.09|14789.09|14864.52|14784.52|9
1728005010000|2024-10-04 01:23:30|14870.23|14790.23|14872.92|14792.92|14872.92|14792.92|14870.23|14790.23|7
1728005020000|2024-10-04 01:23:40|14872.85|14792.85|14875.95|14795.95|14876.08|14796.08|14872.21|14792.21|9
1728005030000|2024-10-04 01:23:50|14875.97|14795.97|14873.68|14793.68|14876.77|14796.77|14873.68|14793.68|10
1728005040000|2024-10-04 01:24:00|14873.09|14793.09|14875.6|14795.6|14875.6|14795.6|14873.06|14793.06|9
1728005050000|2024-10-04 01:24:10|14874.68|14794.68|14878.15|14798.15|14878.15|14798.15|14874.68|14794.68|10
1728005060000|2024-10-04 01:24:20|14878.21|14798.21|14878.57|14798.57|14879.38|14799.38|14877.81|14797.81|10
1728005070000|2024-10-04 01:24:30|14878.99|14798.99|14882.68|14802.68|14882.68|14802.68|14878.99|14798.99|10
1728005080000|2024-10-04 01:24:40|14882.79|14802.79|14885.16|14805.16|14885.16|14805.16|14882.79|14802.79|9
1728005090000|2024-10-04 01:24:50|14884.19|14804.19|14883.38|14803.38|14885.55|14805.55|14883.36|14803.36|10
1728005100000|2024-10-04 01:25:00|14883.24|14803.24|14884.2|14804.2|14884.36|14804.36|14882.94|14802.94|9
1728005110000|2024-10-04 01:25:10|14884.19|14804.19|14883.19|14803.19|14884.19|14804.19|14883.17|14803.17|9
1728005120000|2024-10-04 01:25:20|14883.33|14803.33|14882.28|14802.28|14883.43|14803.43|14882.23|14802.23|9
1728005130000|2024-10-04 01:25:30|14882.08|14802.08|14878.75|14798.75|14882.08|14802.08|14878.75|14798.75|9
1728005140000|2024-10-04 01:25:40|14878.23|14798.23|14876.98|14796.98|14878.23|14798.23|14875.86|14795.86|10
1728005150000|2024-10-04 01:25:50|14876.56|14796.56|14876.14|14796.14|14877.06|14797.06|14875.67|14795.67|10
1728005160000|2024-10-04 01:26:00|14876.16|14796.16|14875.31|14795.31|14877.59|14797.59|14875.23|14795.23|10
1728005170000|2024-10-04 01:26:10|14876.01|14796.01|14873.91|14793.91|14876.04|14796.04|14873.9|14793.9|8
1728005180000|2024-10-04 01:26:20|14874.14|14794.14|14878.22|14798.22|14878.22|14798.22|14874.14|14794.14|10
1728005190000|2024-10-04 01:26:30|14878.03|14798.03|14883.1|14803.1|14883.1|14803.1|14878.03|14798.03|8
1728005200000|2024-10-04 01:26:40|14884.6|14804.6|14903.99|14823.99|14903.99|14823.99|14884.6|14804.6|10
1728005210000|2024-10-04 01:26:50|14901.87|14821.87|14903.8|14823.8|14904.45|14824.45|14901.87|14821.87|9
1728005220000|2024-10-04 01:27:00|14903.78|14823.78|14907.25|14827.25|14907.81|14827.81|14903.77|14823.77|9
1728005230000|2024-10-04 01:27:10|14908.79|14828.79|14911.7|14831.7|14911.74|14831.74|14908.79|14828.79|10
1728005240000|2024-10-04 01:27:20|14911.51|14831.51|14912.55|14832.55|14913.14|14833.14|14911.51|14831.51|10
1728005250000|2024-10-04 01:27:30|14912.54|14832.54|14910.52|14830.52|14912.54|14832.54|14910.36|14830.36|10
1728005260000|2024-10-04 01:27:40|14909.17|14829.17|14912.82|14832.82|14912.82|14832.82|14909.17|14829.17|10
1728005270000|2024-10-04 01:27:50|14912.97|14832.97|14923.97|14843.97|14924.34|14844.34|14912.97|14832.97|10
1728005280000|2024-10-04 01:28:00|14924.03|14844.03|14929.02|14849.02|14931.61|14851.61|14923.25|14843.25|10
1728005290000|2024-10-04 01:28:10|14928.39|14848.39|14924.68|14844.68|14928.39|14848.39|14924.68|14844.68|10
1728005300000|2024-10-04 01:28:20|14932.03|14852.03|14935.01|14855.01|14935.41|14855.41|14932.03|14852.03|10
1728005310000|2024-10-04 01:28:30|14937.36|14857.36|14936.11|14856.11|14937.36|14857.36|14936.11|14856.11|9
1728005320000|2024-10-04 01:28:40|14934.19|14854.19|14935.59|14855.59|14935.59|14855.59|14933.94|14853.94|10
1728005330000|2024-10-04 01:28:50|14934.5|14854.5|14932.8|14852.8|14934.5|14854.5|14931.93|14851.93|10
1728005340000|2024-10-04 01:29:00|14932.79|14852.79|14934.51|14854.51|14935.45|14855.45|14932.79|14852.79|10
1728005350000|2024-10-04 01:29:10|14934.3|14854.3|14933.98|14853.98|14935.14|14855.14|14933.98|14853.98|10
1728005360000|2024-10-04 01:29:20|14934.75|14854.75|14930.33|14850.33|14934.75|14854.75|14930.33|14850.33|10
1728005370000|2024-10-04 01:29:30|14930.32|14850.32|14925.7|14845.7|14930.32|14850.32|14925.7|14845.7|10
1728005380000|2024-10-04 01:29:40|14926.06|14846.06|14922.52|14842.52|14926.12|14846.12|14922.52|14842.52|9
1728005390000|2024-10-04 01:29:50|14922.12|14842.12|14921.19|14841.19|14922.35|14842.35|14921.19|14841.19|10
1728005400000|2024-10-04 01:30:00|14921.22|14841.22|14926|14846|14926|14846|14921.22|14841.22|10
1728005410000|2024-10-04 01:30:10|14924.36|14844.36|14925.05|14845.05|14926.98|14846.98|14924.36|14844.36|9
1728005420000|2024-10-04 01:30:20|14923.15|14843.15|14925.99|14845.99|14925.99|14845.99|14922.7|14842.7|10
1728005430000|2024-10-04 01:30:30|14925.83|14845.83|14926.49|14846.49|14927.83|14847.83|14925.81|14845.81|10
1728005440000|2024-10-04 01:30:40|14926.54|14846.54|14928.87|14848.87|14928.94|14848.94|14926.54|14846.54|10
1728005450000|2024-10-04 01:30:50|14928.89|14848.89|14931.17|14851.17|14931.17|14851.17|14928.88|14848.88|7
1728005460000|2024-10-04 01:31:00|14931.59|14851.59|14933.43|14853.43|14933.43|14853.43|14931.59|14851.59|10
1728005470000|2024-10-04 01:31:10|14933.58|14853.58|14933.58|14853.58|14933.7|14853.7|14932.82|14852.82|10
1728005480000|2024-10-04 01:31:20|14934.57|14854.57|14933.77|14853.77|14935.81|14855.81|14933.46|14853.46|9
1728005490000|2024-10-04 01:31:30|14931.06|14851.06|14931.59|14851.59|14932.49|14852.49|14930.37|14850.37|10
1728005500000|2024-10-04 01:31:40|14930.6|14850.6|14936.96|14856.96|14937.5|14857.5|14930.03|14850.03|10
1728005510000|2024-10-04 01:31:50|14937.8|14857.8|14939.06|14859.06|14939.5|14859.5|14937.8|14857.8|8
1728005520000|2024-10-04 01:32:00|14938.68|14858.68|14940.77|14860.77|14941.09|14861.09|14938.68|14858.68|10
1728005530000|2024-10-04 01:32:10|14940.42|14860.42|14941.2|14861.2|14941.26|14861.26|14939.89|14859.89|10
1728005540000|2024-10-04 01:32:20|14941.22|14861.22|14941.06|14861.06|14941.22|14861.22|14939.7|14859.7|9
1728005550000|2024-10-04 01:32:30|14941.51|14861.51|14936.75|14856.75|14941.83|14861.83|14936.74|14856.74|9
1728005560000|2024-10-04 01:32:40|14936.73|14856.73|14936.58|14856.58|14937|14857|14935.74|14855.74|9
1728005570000|2024-10-04 01:32:50|14936.94|14856.94|14936.67|14856.67|14937.07|14857.07|14936.67|14856.67|9
1728005580000|2024-10-04 01:33:00|14936.86|14856.86|14928.79|14848.79|14936.86|14856.86|14928.79|14848.79|10
1728005590000|2024-10-04 01:33:10|14929.06|14849.06|14928.12|14848.12|14930.4|14850.4|14927.57|14847.57|10
1728005600000|2024-10-04 01:33:20|14928.13|14848.13|14928.83|14848.83|14929.76|14849.76|14927.83|14847.83|10
1728005610000|2024-10-04 01:33:30|14928.59|14848.59|14927.48|14847.48|14928.74|14848.74|14927.48|14847.48|10
1728005620000|2024-10-04 01:33:40|14928.18|14848.18|14927.85|14847.85|14928.18|14848.18|14927.82|14847.82|8
1728005630000|2024-10-04 01:33:50|14927.84|14847.84|14927.64|14847.64|14927.91|14847.91|14927.11|14847.11|9
1728005640000|2024-10-04 01:34:00|14927.67|14847.67|14923.83|14843.83|14927.71|14847.71|14923.83|14843.83|8
1728005650000|2024-10-04 01:34:10|14925.82|14845.82|14928.02|14848.02|14928.18|14848.18|14925.78|14845.78|10
1728005660000|2024-10-04 01:34:20|14928.03|14848.03|14924.77|14844.77|14928.08|14848.08|14924.77|14844.77|10
1728005670000|2024-10-04 01:34:30|14924.73|14844.73|14924.68|14844.68|14925.42|14845.42|14924.68|14844.68|9
1728005680000|2024-10-04 01:34:40|14923.93|14843.93|14921.63|14841.63|14923.93|14843.93|14921.02|14841.02|10
1728005690000|2024-10-04 01:34:50|14919.13|14839.13|14917.07|14837.07|14919.13|14839.13|14915.36|14835.36|9
1728005700000|2024-10-04 01:35:00|14917.25|14837.25|14913.56|14833.56|14917.25|14837.25|14913.56|14833.56|9
1728005710000|2024-10-04 01:35:10|14913.97|14833.97|14911.96|14831.96|14915.14|14835.14|14911.96|14831.96|10
1728005720000|2024-10-04 01:35:20|14911.37|14831.37|14910.11|14830.11|14911.37|14831.37|14908.9|14828.9|10
1728005730000|2024-10-04 01:35:30|14909.23|14829.23|14909.21|14829.21|14909.23|14829.23|14908.55|14828.55|10
1728005740000|2024-10-04 01:35:40|14909.23|14829.23|14910.81|14830.81|14910.84|14830.84|14908.97|14828.97|10
1728005750000|2024-10-04 01:35:50|14910.31|14830.31|14909.08|14829.08|14910.31|14830.31|14909.08|14829.08|9
1728005760000|2024-10-04 01:36:00|14909.07|14829.07|14908.37|14828.37|14909.07|14829.07|14908.37|14828.37|10
1728005770000|2024-10-04 01:36:10|14908.55|14828.55|14909.21|14829.21|14910.65|14830.65|14908.53|14828.53|7
1728005780000|2024-10-04 01:36:20|14910.13|14830.13|14910.77|14830.77|14911.34|14831.34|14909.77|14829.77|10
1728005790000|2024-10-04 01:36:30|14910.87|14830.87|14911.13|14831.13|14911.18|14831.18|14909.62|14829.62|10
1728005800000|2024-10-04 01:36:40|14910.9|14830.9|14908.82|14828.82|14910.9|14830.9|14908.82|14828.82|9
1728005810000|2024-10-04 01:36:50|14908.79|14828.79|14908.28|14828.28|14908.79|14828.79|14907.75|14827.75|10
1728005820000|2024-10-04 01:37:00|14908.25|14828.25|14908.06|14828.06|14908.55|14828.55|14908|14828|9
1728005830000|2024-10-04 01:37:10|14908.43|14828.43|14912.73|14832.73|14912.73|14832.73|14908.43|14828.43|10
1728005840000|2024-10-04 01:37:20|14912.71|14832.71|14913.91|14833.91|14914.7|14834.7|14912.71|14832.71|10
1728005850000|2024-10-04 01:37:30|14913.87|14833.87|14916.75|14836.75|14916.75|14836.75|14913.85|14833.85|10
1728005860000|2024-10-04 01:37:40|14918.14|14838.14|14917.82|14837.82|14918.14|14838.14|14916.2|14836.2|9
1728005870000|2024-10-04 01:37:50|14915.01|14835.01|14914.5|14834.5|14915.07|14835.07|14913.58|14833.58|9
1728005880000|2024-10-04 01:38:00|14914.48|14834.48|14913.87|14833.87|14914.48|14834.48|14913.5|14833.5|10
1728005890000|2024-10-04 01:38:10|14912.46|14832.46|14912.42|14832.42|14912.87|14832.87|14911.62|14831.62|10
1728005900000|2024-10-04 01:38:20|14913.21|14833.21|14912.49|14832.49|14913.23|14833.23|14912.43|14832.43|10
1728005910000|2024-10-04 01:38:30|14912|14832|14908.36|14828.36|14912|14832|14908.36|14828.36|10
1728005920000|2024-10-04 01:38:40|14907.63|14827.63|14907.49|14827.49|14908.01|14828.01|14907.37|14827.37|9
1728005930000|2024-10-04 01:38:50|14907.36|14827.36|14906.36|14826.36|14908.32|14828.32|14906.2|14826.2|8
1728005940000|2024-10-04 01:39:00|14906.11|14826.11|14906.12|14826.12|14906.17|14826.17|14905.18|14825.18|10
1728005950000|2024-10-04 01:39:10|14905.88|14825.88|14901.75|14821.75|14905.88|14825.88|14901.75|14821.75|10
1728005960000|2024-10-04 01:39:20|14902.19|14822.19|14900.38|14820.38|14902.19|14822.19|14900.38|14820.38|10
1728005970000|2024-10-04 01:39:30|14900.27|14820.27|14898.91|14818.91|14900.27|14820.27|14898.91|14818.91|10
1728005980000|2024-10-04 01:39:40|14899.08|14819.08|14896.11|14816.11|14900.08|14820.08|14896.11|14816.11|9
1728005990000|2024-10-04 01:39:50|14896.13|14816.13|14894.7|14814.7|14896.13|14816.13|14894.27|14814.27|10
1728006000000|2024-10-04 01:40:00|14894.67|14814.67|14894.09|14814.09|14894.93|14814.93|14893.7|14813.7|10
1728006010000|2024-10-04 01:40:10|14894.03|14814.03|14893.96|14813.96|14894.03|14814.03|14893.28|14813.28|10
1728006020000|2024-10-04 01:40:20|14894.11|14814.11|14891.43|14811.43|14894.28|14814.28|14891.43|14811.43|10
1728006030000|2024-10-04 01:40:30|14888.56|14808.56|14886.52|14806.52|14888.56|14808.56|14885.71|14805.71|10
1728006040000|2024-10-04 01:40:40|14886.84|14806.84|14885.62|14805.62|14887.46|14807.46|14885.53|14805.53|10
1728006050000|2024-10-04 01:40:50|14886.09|14806.09|14883.94|14803.94|14886.09|14806.09|14883.94|14803.94|10
1728006060000|2024-10-04 01:41:00|14883.91|14803.91|14883.98|14803.98|14884.2|14804.2|14883.91|14803.91|10
1728006070000|2024-10-04 01:41:10|14885.01|14805.01|14892.5|14812.5|14892.58|14812.58|14885.01|14805.01|10
1728006080000|2024-10-04 01:41:20|14894.21|14814.21|14892.78|14812.78|14894.52|14814.52|14892.78|14812.78|9
1728006090000|2024-10-04 01:41:30|14892.79|14812.79|14893.93|14813.93|14893.93|14813.93|14892.79|14812.79|8
1728006100000|2024-10-04 01:41:40|14893.94|14813.94|14895.64|14815.64|14895.79|14815.79|14893.04|14813.04|10
1728006110000|2024-10-04 01:41:50|14896.32|14816.32|14896.89|14816.89|14896.89|14816.89|14896.18|14816.18|9
1728006120000|2024-10-04 01:42:00|14896.88|14816.88|14891.64|14811.64|14896.88|14816.88|14891.64|14811.64|9
1728006130000|2024-10-04 01:42:10|14891.01|14811.01|14891.43|14811.43|14891.93|14811.93|14890.97|14810.97|10
1728006140000|2024-10-04 01:42:20|14891.11|14811.11|14889.27|14809.27|14891.11|14811.11|14889.26|14809.26|10
1728006150000|2024-10-04 01:42:30|14889.24|14809.24|14890.16|14810.16|14890.46|14810.46|14888.84|14808.84|9
1728006160000|2024-10-04 01:42:40|14890.13|14810.13|14892.49|14812.49|14892.49|14812.49|14890.13|14810.13|9
1728006170000|2024-10-04 01:42:50|14892.56|14812.56|14892.03|14812.03|14893.33|14813.33|14892.02|14812.02|10
1728006180000|2024-10-04 01:43:00|14892.3|14812.3|14892.45|14812.45|14892.45|14812.45|14892.23|14812.23|5
1728006190000|2024-10-04 01:43:10|14892.46|14812.46|14891.29|14811.29|14892.46|14812.46|14890.63|14810.63|10
1728006200000|2024-10-04 01:43:20|14890.85|14810.85|14891.94|14811.94|14892.48|14812.48|14890.85|14810.85|9
1728006210000|2024-10-04 01:43:30|14891.91|14811.91|14890.46|14810.46|14891.91|14811.91|14890.45|14810.45|8
1728006220000|2024-10-04 01:43:40|14890.09|14810.09|14890.26|14810.26|14890.4|14810.4|14890.09|14810.09|9
1728006230000|2024-10-04 01:43:50|14890.3|14810.3|14894.11|14814.11|14894.11|14814.11|14890.3|14810.3|8
1728006240000|2024-10-04 01:44:00|14894.17|14814.17|14895.91|14815.91|14895.91|14815.91|14894.11|14814.11|10
1728006250000|2024-10-04 01:44:10|14898.08|14818.08|14897.54|14817.54|14898.08|14818.08|14897.43|14817.43|8
1728006260000|2024-10-04 01:44:20|14897.36|14817.36|14896.23|14816.23|14897.47|14817.47|14896.23|14816.23|10
1728006270000|2024-10-04 01:44:30|14895.74|14815.74|14896.86|14816.86|14897.84|14817.84|14895.74|14815.74|9
1728006280000|2024-10-04 01:44:40|14896.5|14816.5|14895.85|14815.85|14897.12|14817.12|14895.85|14815.85|10
1728006290000|2024-10-04 01:44:50|14896.63|14816.63|14896.81|14816.81|14896.86|14816.86|14896.01|14816.01|6
1728006300000|2024-10-04 01:45:00|14896.48|14816.48|14895.3|14815.3|14896.48|14816.48|14895.3|14815.3|10
1728006310000|2024-10-04 01:45:10|14894.55|14814.55|14895.61|14815.61|14896.87|14816.87|14894.55|14814.55|10
1728006320000|2024-10-04 01:45:20|14895.6|14815.6|14895.4|14815.4|14895.76|14815.76|14895.14|14815.14|8
1728006330000|2024-10-04 01:45:30|14894.88|14814.88|14897.51|14817.51|14897.97|14817.97|14894.79|14814.79|9
1728006340000|2024-10-04 01:45:40|14897.53|14817.53|14899.63|14819.63|14899.63|14819.63|14897.53|14817.53|10
1728006350000|2024-10-04 01:45:50|14899.65|14819.65|14898.55|14818.55|14899.66|14819.66|14898.55|14818.55|9
1728006360000|2024-10-04 01:46:00|14898.94|14818.94|14901.6|14821.6|14901.6|14821.6|14898.93|14818.93|9
1728006370000|2024-10-04 01:46:10|14901.9|14821.9|14902.86|14822.86|14902.86|14822.86|14901.47|14821.47|10
1728006380000|2024-10-04 01:46:20|14902.76|14822.76|14903.11|14823.11|14904.5|14824.5|14902.76|14822.76|10
1728006390000|2024-10-04 01:46:30|14903.88|14823.88|14904.97|14824.97|14905.45|14825.45|14902.98|14822.98|10
1728006400000|2024-10-04 01:46:40|14905.24|14825.24|14905.86|14825.86|14906.74|14826.74|14905.24|14825.24|9
1728006410000|2024-10-04 01:46:50|14905.47|14825.47|14905.98|14825.98|14905.98|14825.98|14904.5|14824.5|10
1728006420000|2024-10-04 01:47:00|14905.69|14825.69|14911.17|14831.17|14911.17|14831.17|14905.69|14825.69|10
1728006430000|2024-10-04 01:47:10|14911.19|14831.19|14911.66|14831.66|14911.84|14831.84|14910.84|14830.84|10
1728006440000|2024-10-04 01:47:20|14912.22|14832.22|14911.54|14831.54|14912.46|14832.46|14911.54|14831.54|10
1728006450000|2024-10-04 01:47:30|14911.8|14831.8|14912.99|14832.99|14913.11|14833.11|14911.8|14831.8|10
1728006460000|2024-10-04 01:47:40|14913.52|14833.52|14924.6|14844.6|14925.12|14845.12|14913.52|14833.52|9
1728006470000|2024-10-04 01:47:50|14925.6|14845.6|14926.94|14846.94|14927.28|14847.28|14925.6|14845.6|9
1728006480000|2024-10-04 01:48:00|14926.95|14846.95|14924.54|14844.54|14927.01|14847.01|14924.54|14844.54|9
1728006490000|2024-10-04 01:48:10|14924.93|14844.93|14926.46|14846.46|14927.09|14847.09|14924.93|14844.93|10
1728006500000|2024-10-04 01:48:20|14926.81|14846.81|14930.23|14850.23|14930.23|14850.23|14926.81|14846.81|10
1728006510000|2024-10-04 01:48:30|14930.26|14850.26|14931.27|14851.27|14931.27|14851.27|14929.88|14849.88|9
1728006520000|2024-10-04 01:48:40|14931.47|14851.47|14931.03|14851.03|14931.63|14851.63|14930.83|14850.83|9
1728006530000|2024-10-04 01:48:50|14931.56|14851.56|14932.29|14852.29|14932.29|14852.29|14931.22|14851.22|7
1728006540000|2024-10-04 01:49:00|14932.32|14852.32|14934.83|14854.83|14934.83|14854.83|14932.32|14852.32|10
1728006550000|2024-10-04 01:49:10|14934.77|14854.77|14933.57|14853.57|14935.09|14855.09|14933.39|14853.39|9
1728006560000|2024-10-04 01:49:20|14933.54|14853.54|14929.13|14849.13|14933.54|14853.54|14929.13|14849.13|10
1728006570000|2024-10-04 01:49:30|14929.64|14849.64|14932.84|14852.84|14932.84|14852.84|14929.07|14849.07|8
1728006580000|2024-10-04 01:49:40|14934.68|14854.68|14936.24|14856.24|14936.43|14856.43|14934.66|14854.66|10
1728006590000|2024-10-04 01:49:50|14936.05|14856.05|14936.21|14856.21|14936.23|14856.23|14935.32|14855.32|9
1728006600000|2024-10-04 01:50:00|14934.93|14854.93|14931.2|14851.2|14934.93|14854.93|14931.2|14851.2|9
1728006610000|2024-10-04 01:50:10|14931.13|14851.13|14934.22|14854.22|14934.22|14854.22|14930.61|14850.61|9
1728006620000|2024-10-04 01:50:20|14934.2|14854.2|14935.86|14855.86|14936.62|14856.62|14934.2|14854.2|10
1728006630000|2024-10-04 01:50:30|14935.81|14855.81|14937.55|14857.55|14938.86|14858.86|14935.81|14855.81|10
1728006640000|2024-10-04 01:50:40|14936.93|14856.93|14935.44|14855.44|14936.99|14856.99|14935.42|14855.42|10
1728006650000|2024-10-04 01:50:50|14937.05|14857.05|14936.16|14856.16|14937.6|14857.6|14935.67|14855.67|10
1728006660000|2024-10-04 01:51:00|14936.15|14856.15|14936.38|14856.38|14936.38|14856.38|14935.71|14855.71|8
1728006670000|2024-10-04 01:51:10|14936.37|14856.37|14934.58|14854.58|14936.37|14856.37|14934.58|14854.58|6
1728006680000|2024-10-04 01:51:20|14935.46|14855.46|14933.04|14853.04|14935.46|14855.46|14932.39|14852.39|10
1728006690000|2024-10-04 01:51:30|14933.05|14853.05|14934.15|14854.15|14934.15|14854.15|14932.64|14852.64|10
1728006700000|2024-10-04 01:51:40|14934.16|14854.16|14937.25|14857.25|14937.34|14857.34|14934.16|14854.16|8
1728006710000|2024-10-04 01:51:50|14936.66|14856.66|14936.54|14856.54|14936.66|14856.66|14936.04|14856.04|10
1728006720000|2024-10-04 01:52:00|14937|14857|14934.13|14854.13|14937|14857|14934.13|14854.13|10
1728006730000|2024-10-04 01:52:10|14934.32|14854.32|14935.1|14855.1|14936.17|14856.17|14934.32|14854.32|10
1728006740000|2024-10-04 01:52:20|14935.13|14855.13|14935.5|14855.5|14936.26|14856.26|14935.12|14855.12|8
1728006750000|2024-10-04 01:52:30|14935.49|14855.49|14938.28|14858.28|14938.28|14858.28|14934.87|14854.87|10
1728006760000|2024-10-04 01:52:40|14938.29|14858.29|14938.38|14858.38|14938.44|14858.44|14938.29|14858.29|10
1728006770000|2024-10-04 01:52:50|14938.2|14858.2|14938.18|14858.18|14939|14859|14938.01|14858.01|8
1728006780000|2024-10-04 01:53:00|14938.22|14858.22|14937.96|14857.96|14938.6|14858.6|14937.65|14857.65|10
1728006790000|2024-10-04 01:53:10|14937.95|14857.95|14940.36|14860.36|14940.36|14860.36|14937.95|14857.95|9
1728006800000|2024-10-04 01:53:20|14939.31|14859.31|14941.57|14861.57|14942|14862|14939.31|14859.31|10
1728006810000|2024-10-04 01:53:30|14941.88|14861.88|14941.93|14861.93|14942.1|14862.1|14941.48|14861.48|10
1728006820000|2024-10-04 01:53:40|14941.65|14861.65|14941.02|14861.02|14941.65|14861.65|14940.51|14860.51|10
1728006830000|2024-10-04 01:53:50|14940.99|14860.99|14941.45|14861.45|14942.07|14862.07|14940.99|14860.99|7
1728006840000|2024-10-04 01:54:00|14941.43|14861.43|14941.63|14861.63|14941.97|14861.97|14941.37|14861.37|10
1728006850000|2024-10-04 01:54:10|14941.59|14861.59|14941.14|14861.14|14941.59|14861.59|14941.14|14861.14|10
1728006860000|2024-10-04 01:54:20|14939.65|14859.65|14941.56|14861.56|14941.56|14861.56|14939.26|14859.26|10
1728006870000|2024-10-04 01:54:30|14941.57|14861.57|14941.38|14861.38|14941.67|14861.67|14940.99|14860.99|10
1728006880000|2024-10-04 01:54:40|14941.39|14861.39|14941.44|14861.44|14941.44|14861.44|14940.92|14860.92|9
1728006890000|2024-10-04 01:54:50|14943.37|14863.37|14943.88|14863.88|14943.88|14863.88|14943.18|14863.18|9
1728006900000|2024-10-04 01:55:00|14943.89|14863.89|14943.48|14863.48|14943.93|14863.93|14941.59|14861.59|10
1728006910000|2024-10-04 01:55:10|14943.53|14863.53|14946.93|14866.93|14946.93|14866.93|14943.27|14863.27|9
1728006920000|2024-10-04 01:55:20|14946.1|14866.1|14943.6|14863.6|14946.1|14866.1|14943.6|14863.6|10
1728006930000|2024-10-04 01:55:30|14943.64|14863.64|14943.78|14863.78|14944.22|14864.22|14942.61|14862.61|9
1728006940000|2024-10-04 01:55:40|14943.13|14863.13|14942.83|14862.83|14943.44|14863.44|14942.55|14862.55|10
1728006950000|2024-10-04 01:55:50|14943.23|14863.23|14942.61|14862.61|14943.23|14863.23|14942.61|14862.61|7
1728006960000|2024-10-04 01:56:00|14942|14862|14941.85|14861.85|14942.58|14862.58|14941.83|14861.83|6
1728006970000|2024-10-04 01:56:10|14942.64|14862.64|14944.44|14864.44|14944.44|14864.44|14941.79|14861.79|10
1728006980000|2024-10-04 01:56:20|14944.41|14864.41|14943.11|14863.11|14944.41|14864.41|14942.69|14862.69|8
1728006990000|2024-10-04 01:56:30|14943.1|14863.1|14943.34|14863.34|14943.53|14863.53|14943.1|14863.1|9
1728007000000|2024-10-04 01:56:40|14943.19|14863.19|14941.59|14861.59|14943.19|14863.19|14941.59|14861.59|10
1728007010000|2024-10-04 01:56:50|14941.63|14861.63|14942.43|14862.43|14942.68|14862.68|14941.63|14861.63|9
1728007020000|2024-10-04 01:57:00|14944.06|14864.06|14943.58|14863.58|14944.22|14864.22|14943.58|14863.58|5
1728007030000|2024-10-04 01:57:10|14943.6|14863.6|14943.3|14863.3|14944.06|14864.06|14943.28|14863.28|8
1728007040000|2024-10-04 01:57:20|14943.26|14863.26|14942.95|14862.95|14943.28|14863.28|14942.95|14862.95|9
1728007050000|2024-10-04 01:57:30|14942.94|14862.94|14943.82|14863.82|14943.82|14863.82|14942.94|14862.94|9
1728007060000|2024-10-04 01:57:40|14943.83|14863.83|14943.17|14863.17|14944.64|14864.64|14943.13|14863.13|8
1728007070000|2024-10-04 01:57:50|14943.09|14863.09|14943.93|14863.93|14944.04|14864.04|14943.09|14863.09|6
1728007080000|2024-10-04 01:58:00|14943.8|14863.8|14942.54|14862.54|14944|14864|14942.54|14862.54|10
1728007090000|2024-10-04 01:58:10|14942.28|14862.28|14941.89|14861.89|14942.28|14862.28|14941.02|14861.02|9
1728007100000|2024-10-04 01:58:20|14941.9|14861.9|14945.25|14865.25|14945.25|14865.25|14941.44|14861.44|7
1728007110000|2024-10-04 01:58:30|14946.19|14866.19|14955.04|14875.04|14955.04|14875.04|14946.19|14866.19|9
1728007120000|2024-10-04 01:58:40|14955.05|14875.05|14955.11|14875.11|14955.61|14875.61|14955.04|14875.04|8
1728007130000|2024-10-04 01:58:50|14955.55|14875.55|14956|14876|14956.1|14876.1|14955.13|14875.13|8
1728007140000|2024-10-04 01:59:00|14955.99|14875.99|14955.56|14875.56|14956.22|14876.22|14955.52|14875.52|7
1728007150000|2024-10-04 01:59:10|14954.64|14874.64|14955.33|14875.33|14955.51|14875.51|14954.64|14874.64|10
1728007160000|2024-10-04 01:59:20|14955.68|14875.68|14955.31|14875.31|14956.38|14876.38|14955.31|14875.31|8
1728007170000|2024-10-04 01:59:30|14954.7|14874.7|14952.98|14872.98|14954.7|14874.7|14952.98|14872.98|10
1728007180000|2024-10-04 01:59:40|14952.21|14872.21|14953.09|14873.09|14955.14|14875.14|14952.21|14872.21|9
1728007190000|2024-10-04 01:59:50|14952.14|14872.14|14951.95|14871.95|14952.14|14872.14|14950.92|14870.92|9
1728007200000|2024-10-04 02:00:00|14951.99|14871.99|14952.37|14872.37|14953.89|14873.89|14951.21|14871.21|10
1728007210000|2024-10-04 02:00:10|14952.46|14872.46|14952.04|14872.04|14952.46|14872.46|14949.8|14869.8|10
1728007220000|2024-10-04 02:00:20|14952.15|14872.15|14951.13|14871.13|14952.15|14872.15|14951.13|14871.13|8
1728007230000|2024-10-04 02:00:30|14951.12|14871.12|14953.35|14873.35|14953.35|14873.35|14951.12|14871.12|9
1728007240000|2024-10-04 02:00:40|14953.37|14873.37|14955.02|14875.02|14955.02|14875.02|14953.37|14873.37|8
1728007250000|2024-10-04 02:00:50|14954.87|14874.87|14954.29|14874.29|14954.88|14874.88|14954.26|14874.26|9
1728007260000|2024-10-04 02:01:00|14952.93|14872.93|14952.17|14872.17|14953.28|14873.28|14952.17|14872.17|9
1728007270000|2024-10-04 02:01:10|14951.9|14871.9|14951.57|14871.57|14952.01|14872.01|14951.49|14871.49|10
1728007280000|2024-10-04 02:01:20|14951.63|14871.63|14952.29|14872.29|14953.9|14873.9|14951.63|14871.63|10
1728007290000|2024-10-04 02:01:30|14952.34|14872.34|14955.06|14875.06|14955.06|14875.06|14952.34|14872.34|10
1728007300000|2024-10-04 02:01:40|14955.12|14875.12|14956.47|14876.47|14956.47|14876.47|14954.87|14874.87|7
1728007310000|2024-10-04 02:01:50|14956.52|14876.52|14957.1|14877.1|14957.1|14877.1|14956.52|14876.52|9
1728007320000|2024-10-04 02:02:00|14956.81|14876.81|14956.2|14876.2|14956.95|14876.95|14955.25|14875.25|9
1728007330000|2024-10-04 02:02:10|14955.76|14875.76|14958.04|14878.04|14958.04|14878.04|14955.36|14875.36|9
1728007340000|2024-10-04 02:02:20|14958.01|14878.01|14958.51|14878.51|14958.62|14878.62|14957.24|14877.24|10
1728007350000|2024-10-04 02:02:30|14958.5|14878.5|14958.51|14878.51|14958.82|14878.82|14958.27|14878.27|5
1728007360000|2024-10-04 02:02:40|14958.97|14878.97|14959.07|14879.07|14959.3|14879.3|14958.91|14878.91|10
1728007370000|2024-10-04 02:02:50|14959.15|14879.15|14959.66|14879.66|14960.37|14880.37|14959.15|14879.15|9
1728007380000|2024-10-04 02:03:00|14959.04|14879.04|14959.62|14879.62|14961.48|14881.48|14959.04|14879.04|9
1728007390000|2024-10-04 02:03:10|14957.32|14877.32|14958.56|14878.56|14959.48|14879.48|14956.78|14876.78|10
1728007400000|2024-10-04 02:03:20|14957.54|14877.54|14953.71|14873.71|14957.54|14877.54|14953.71|14873.71|10
1728007410000|2024-10-04 02:03:30|14953.24|14873.24|14950.58|14870.58|14953.24|14873.24|14950.32|14870.32|10
1728007420000|2024-10-04 02:03:40|14950.6|14870.6|14949.42|14869.42|14950.63|14870.63|14949.42|14869.42|10
1728007430000|2024-10-04 02:03:50|14949.41|14869.41|14948.13|14868.13|14949.92|14869.92|14948.13|14868.13|9
1728007440000|2024-10-04 02:04:00|14947.82|14867.82|14945.96|14865.96|14948.32|14868.32|14945.95|14865.95|10
1728007450000|2024-10-04 02:04:10|14946.41|14866.41|14944.36|14864.36|14946.41|14866.41|14944.36|14864.36|10
1728007460000|2024-10-04 02:04:20|14944.31|14864.31|14944.52|14864.52|14944.63|14864.63|14943.78|14863.78|10
1728007470000|2024-10-04 02:04:30|14944.24|14864.24|14942.32|14862.32|14944.24|14864.24|14942.13|14862.13|8
1728007480000|2024-10-04 02:04:40|14942.12|14862.12|14942.06|14862.06|14942.12|14862.12|14941.19|14861.19|8
1728007490000|2024-10-04 02:04:50|14942.05|14862.05|14941.61|14861.61|14942.21|14862.21|14941.57|14861.57|9
1728007500000|2024-10-04 02:05:00|14941.6|14861.6|14943.65|14863.65|14944.02|14864.02|14941.6|14861.6|10
1728007510000|2024-10-04 02:05:10|14943.58|14863.58|14943.92|14863.92|14943.93|14863.93|14943.58|14863.58|8
1728007520000|2024-10-04 02:05:20|14943.59|14863.59|14943.64|14863.64|14943.75|14863.75|14943.42|14863.42|7
1728007530000|2024-10-04 02:05:30|14943.65|14863.65|14944.11|14864.11|14944.11|14864.11|14943.65|14863.65|8
1728007540000|2024-10-04 02:05:40|14944.12|14864.12|14943.92|14863.92|14944.14|14864.14|14943.45|14863.45|8
1728007550000|2024-10-04 02:05:50|14943.93|14863.93|14943.39|14863.39|14944.11|14864.11|14943.39|14863.39|9
1728007560000|2024-10-04 02:06:00|14942.92|14862.92|14939.79|14859.79|14942.92|14862.92|14939.79|14859.79|10
1728007570000|2024-10-04 02:06:10|14940.98|14860.98|14940.7|14860.7|14941.18|14861.18|14940.7|14860.7|7
1728007580000|2024-10-04 02:06:20|14940.88|14860.88|14940.8|14860.8|14940.88|14860.88|14940.8|14860.8|8
1728007590000|2024-10-04 02:06:30|14940.81|14860.81|14935.95|14855.95|14940.81|14860.81|14935.95|14855.95|9
1728007600000|2024-10-04 02:06:40|14936.57|14856.57|14938.04|14858.04|14938.04|14858.04|14936.14|14856.14|9
1728007610000|2024-10-04 02:06:50|14938.06|14858.06|14940.15|14860.15|14940.15|14860.15|14937.68|14857.68|8
1728007620000|2024-10-04 02:07:00|14940.16|14860.16|14938.03|14858.03|14940.44|14860.44|14936.67|14856.67|10
1728007630000|2024-10-04 02:07:10|14937.89|14857.89|14939.78|14859.78|14939.78|14859.78|14937.18|14857.18|9
1728007640000|2024-10-04 02:07:20|14939.79|14859.79|14941.98|14861.98|14941.98|14861.98|14939.18|14859.18|10
1728007650000|2024-10-04 02:07:30|14941.99|14861.99|14944.15|14864.15|14944.15|14864.15|14940.77|14860.77|9
1728007660000|2024-10-04 02:07:40|14944.26|14864.26|14945.78|14865.78|14945.78|14865.78|14944.04|14864.04|10
1728007670000|2024-10-04 02:07:50|14946.77|14866.77|14945.72|14865.72|14946.92|14866.92|14945.24|14865.24|10
1728007680000|2024-10-04 02:08:00|14946.02|14866.02|14943.72|14863.72|14946.03|14866.03|14943.72|14863.72|9
1728007690000|2024-10-04 02:08:10|14943.68|14863.68|14943.18|14863.18|14944.49|14864.49|14943.18|14863.18|9
1728007700000|2024-10-04 02:08:20|14942.38|14862.38|14941.8|14861.8|14942.39|14862.39|14941.79|14861.79|8
1728007710000|2024-10-04 02:08:30|14941.81|14861.81|14940.48|14860.48|14941.81|14861.81|14940.48|14860.48|9
1728007720000|2024-10-04 02:08:40|14940.66|14860.66|14940.98|14860.98|14941.02|14861.02|14939.81|14859.81|9
1728007730000|2024-10-04 02:08:50|14940.99|14860.99|14940.24|14860.24|14940.99|14860.99|14939.86|14859.86|7
1728007740000|2024-10-04 02:09:00|14939.98|14859.98|14940.64|14860.64|14940.64|14860.64|14939.46|14859.46|8
1728007750000|2024-10-04 02:09:10|14940.65|14860.65|14938.26|14858.26|14940.65|14860.65|14938.26|14858.26|8
1728007760000|2024-10-04 02:09:20|14938.74|14858.74|14938.23|14858.23|14938.75|14858.75|14938.23|14858.23|5
1728007770000|2024-10-04 02:09:30|14937.46|14857.46|14936.97|14856.97|14937.46|14857.46|14936.96|14856.96|7
1728007780000|2024-10-04 02:09:40|14936.63|14856.63|14936.03|14856.03|14936.63|14856.63|14935.94|14855.94|6
1728007790000|2024-10-04 02:09:50|14935.9|14855.9|14936.26|14856.26|14936.26|14856.26|14935.9|14855.9|5
1728007800000|2024-10-04 02:10:00|14936.27|14856.27|14940.45|14860.45|14940.45|14860.45|14936.27|14856.27|10
1728007810000|2024-10-04 02:10:10|14941.83|14861.83|14942.73|14862.73|14943.18|14863.18|14941.33|14861.33|9
1728007820000|2024-10-04 02:10:20|14942.86|14862.86|14943.22|14863.22|14943.36|14863.36|14942.51|14862.51|7
1728007830000|2024-10-04 02:10:30|14942.85|14862.85|14944.45|14864.45|14944.45|14864.45|14942.84|14862.84|7
1728007840000|2024-10-04 02:10:40|14945.36|14865.36|14943.75|14863.75|14945.39|14865.39|14943.75|14863.75|6
1728007850000|2024-10-04 02:10:50|14943.73|14863.73|14948.16|14868.16|14948.16|14868.16|14943.6|14863.6|9
1728007860000|2024-10-04 02:11:00|14948.15|14868.15|14944.49|14864.49|14948.15|14868.15|14944.08|14864.08|9
1728007870000|2024-10-04 02:11:10|14945.24|14865.24|14942.52|14862.52|14945.24|14865.24|14942.52|14862.52|10
1728007880000|2024-10-04 02:11:20|14942.51|14862.51|14939.98|14859.98|14942.51|14862.51|14939.6|14859.6|7
1728007890000|2024-10-04 02:11:30|14939.34|14859.34|14937.39|14857.39|14939.34|14859.34|14937.39|14857.39|9
1728007900000|2024-10-04 02:11:40|14935.28|14855.28|14933.38|14853.38|14935.28|14855.28|14933.38|14853.38|9
1728007910000|2024-10-04 02:11:50|14933.18|14853.18|14933.45|14853.45|14933.45|14853.45|14933.18|14853.18|8
1728007920000|2024-10-04 02:12:00|14933.42|14853.42|14933.35|14853.35|14933.42|14853.42|14932.65|14852.65|8
1728007930000|2024-10-04 02:12:10|14933.38|14853.38|14932.63|14852.63|14933.38|14853.38|14932.57|14852.57|7
1728007940000|2024-10-04 02:12:20|14932.65|14852.65|14932.79|14852.79|14932.79|14852.79|14932.65|14852.65|6
1728007950000|2024-10-04 02:12:30|14933.13|14853.13|14932.73|14852.73|14933.13|14853.13|14932.73|14852.73|10
1728007960000|2024-10-04 02:12:40|14932.89|14852.89|14932.88|14852.88|14932.89|14852.89|14932.87|14852.87|5
1728007970000|2024-10-04 02:12:50|14933.21|14853.21|14931.98|14851.98|14933.21|14853.21|14931.98|14851.98|8
1728007980000|2024-10-04 02:13:00|14931.99|14851.99|14931.62|14851.62|14932.57|14852.57|14931.62|14851.62|8
1728007990000|2024-10-04 02:13:10|14930.66|14850.66|14931.29|14851.29|14931.6|14851.6|14930.6|14850.6|6
1728008000000|2024-10-04 02:13:20|14931.3|14851.3|14930.96|14850.96|14931.39|14851.39|14930.96|14850.96|7
1728008010000|2024-10-04 02:13:30|14930.95|14850.95|14930.52|14850.52|14930.95|14850.95|14930.18|14850.18|8
1728008020000|2024-10-04 02:13:40|14930.51|14850.51|14931.41|14851.41|14931.56|14851.56|14930.51|14850.51|10
1728008030000|2024-10-04 02:13:50|14931.16|14851.16|14932.51|14852.51|14932.89|14852.89|14931.16|14851.16|9
1728008040000|2024-10-04 02:14:00|14932.45|14852.45|14933.37|14853.37|14933.56|14853.56|14932.42|14852.42|8
1728008050000|2024-10-04 02:14:10|14933.44|14853.44|14933.36|14853.36|14934.16|14854.16|14933.36|14853.36|7
1728008060000|2024-10-04 02:14:20|14933.29|14853.29|14932.41|14852.41|14933.29|14853.29|14931.89|14851.89|9
1728008070000|2024-10-04 02:14:30|14932.54|14852.54|14932.48|14852.48|14932.54|14852.54|14932.48|14852.48|5
1728008080000|2024-10-04 02:14:40|14932.45|14852.45|14931.83|14851.83|14932.45|14852.45|14931.76|14851.76|8
1728008090000|2024-10-04 02:14:50|14931.66|14851.66|14931.61|14851.61|14931.66|14851.66|14931.2|14851.2|8
1728008100000|2024-10-04 02:15:00|14931.59|14851.59|14932.43|14852.43|14932.43|14852.43|14931.27|14851.27|8
1728008110000|2024-10-04 02:15:10|14932.81|14852.81|14933.47|14853.47|14933.59|14853.59|14932.79|14852.79|10
1728008120000|2024-10-04 02:15:20|14933.55|14853.55|14933.58|14853.58|14933.81|14853.81|14933.55|14853.55|9
1728008130000|2024-10-04 02:15:30|14933.55|14853.55|14933.28|14853.28|14933.55|14853.55|14932.82|14852.82|9
1728008140000|2024-10-04 02:15:40|14932.87|14852.87|14934.47|14854.47|14934.47|14854.47|14932.87|14852.87|10
1728008150000|2024-10-04 02:15:50|14934.49|14854.49|14934.9|14854.9|14934.9|14854.9|14934.2|14854.2|10
1728008160000|2024-10-04 02:16:00|14934.8|14854.8|14933.64|14853.64|14934.89|14854.89|14933.62|14853.62|8
1728008170000|2024-10-04 02:16:10|14933.08|14853.08|14933.31|14853.31|14933.44|14853.44|14932.82|14852.82|9
1728008180000|2024-10-04 02:16:20|14932.3|14852.3|14931.62|14851.62|14932.3|14852.3|14931.62|14851.62|9
1728008190000|2024-10-04 02:16:30|14931.61|14851.61|14932.05|14852.05|14932.96|14852.96|14931.61|14851.61|10
1728008200000|2024-10-04 02:16:40|14932.01|14852.01|14929.87|14849.87|14932.01|14852.01|14928.85|14848.85|9
1728008210000|2024-10-04 02:16:50|14929.85|14849.85|14928.2|14848.2|14929.85|14849.85|14928.08|14848.08|9
1728008220000|2024-10-04 02:17:00|14928.54|14848.54|14927.51|14847.51|14928.54|14848.54|14927.51|14847.51|9
1728008230000|2024-10-04 02:17:10|14927.38|14847.38|14924.76|14844.76|14927.38|14847.38|14924.01|14844.01|9
1728008240000|2024-10-04 02:17:20|14924.74|14844.74|14924.48|14844.48|14924.74|14844.74|14924.28|14844.28|6
1728008250000|2024-10-04 02:17:30|14924.73|14844.73|14925.92|14845.92|14926.06|14846.06|14924.73|14844.73|9
1728008260000|2024-10-04 02:17:40|14925.95|14845.95|14925.41|14845.41|14926.09|14846.09|14925.39|14845.39|9
1728008270000|2024-10-04 02:17:50|14924.17|14844.17|14925.03|14845.03|14925.06|14845.06|14924.17|14844.17|8
1728008280000|2024-10-04 02:18:00|14925.07|14845.07|14921.96|14841.96|14925.09|14845.09|14921.96|14841.96|10
1728008290000|2024-10-04 02:18:10|14922.64|14842.64|14922.21|14842.21|14922.64|14842.64|14921.92|14841.92|10
1728008300000|2024-10-04 02:18:20|14922.22|14842.22|14917.6|14837.6|14922.23|14842.23|14917.6|14837.6|9
1728008310000|2024-10-04 02:18:30|14917.56|14837.56|14917.87|14837.87|14918.6|14838.6|14917.56|14837.56|8
1728008320000|2024-10-04 02:18:40|14918.03|14838.03|14916.95|14836.95|14918.03|14838.03|14916.95|14836.95|10
1728008330000|2024-10-04 02:18:50|14916.94|14836.94|14917.49|14837.49|14917.64|14837.64|14916.56|14836.56|10
1728008340000|2024-10-04 02:19:00|14917.32|14837.32|14916.15|14836.15|14917.48|14837.48|14916.15|14836.15|9
1728008350000|2024-10-04 02:19:10|14917.11|14837.11|14916.9|14836.9|14917.21|14837.21|14916.65|14836.65|9
1728008360000|2024-10-04 02:19:20|14916.89|14836.89|14916.91|14836.91|14917.85|14837.85|14916.89|14836.89|10
1728008370000|2024-10-04 02:19:30|14916.87|14836.87|14916.25|14836.25|14916.87|14836.87|14916|14836|8
1728008380000|2024-10-04 02:19:40|14915.54|14835.54|14915.02|14835.02|14915.62|14835.62|14915.02|14835.02|9
1728008390000|2024-10-04 02:19:50|14914.89|14834.89|14914.24|14834.24|14914.89|14834.89|14913.59|14833.59|6
1728008400000|2024-10-04 02:20:00|14914.25|14834.25|14913.04|14833.04|14914.31|14834.31|14913.03|14833.03|9
1728008410000|2024-10-04 02:20:10|14912.67|14832.67|14912.08|14832.08|14912.67|14832.67|14912.08|14832.08|7
1728008420000|2024-10-04 02:20:20|14912.04|14832.04|14911.97|14831.97|14912.79|14832.79|14911.97|14831.97|9
1728008430000|2024-10-04 02:20:30|14911.95|14831.95|14912.38|14832.38|14912.61|14832.61|14911.73|14831.73|9
1728008440000|2024-10-04 02:20:40|14912.36|14832.36|14911.17|14831.17|14912.36|14832.36|14910.93|14830.93|10
1728008450000|2024-10-04 02:20:50|14910.95|14830.95|14913.95|14833.95|14914.21|14834.21|14910.87|14830.87|9
1728008460000|2024-10-04 02:21:00|14913.91|14833.91|14914.12|14834.12|14914.13|14834.13|14913.9|14833.9|6
1728008470000|2024-10-04 02:21:10|14914.06|14834.06|14913.83|14833.83|14914.37|14834.37|14913.83|14833.83|9
1728008480000|2024-10-04 02:21:20|14913.8|14833.8|14911.63|14831.63|14914.34|14834.34|14911.63|14831.63|10
1728008490000|2024-10-04 02:21:30|14911.81|14831.81|14911.73|14831.73|14911.81|14831.81|14911.73|14831.73|8
1728008500000|2024-10-04 02:21:40|14911.72|14831.72|14911.79|14831.79|14912.09|14832.09|14911.62|14831.62|8
1728008510000|2024-10-04 02:21:50|14911.8|14831.8|14910.98|14830.98|14911.93|14831.93|14910.89|14830.89|9
1728008520000|2024-10-04 02:22:00|14910.93|14830.93|14907.81|14827.81|14911.25|14831.25|14907.81|14827.81|9
1728008530000|2024-10-04 02:22:10|14907.88|14827.88|14908.01|14828.01|14908.33|14828.33|14907.72|14827.72|9
1728008540000|2024-10-04 02:22:20|14908.06|14828.06|14906.51|14826.51|14908.09|14828.09|14906.5|14826.5|9
1728008550000|2024-10-04 02:22:30|14906.6|14826.6|14903.6|14823.6|14906.6|14826.6|14903.6|14823.6|9
1728008560000|2024-10-04 02:22:40|14903.38|14823.38|14902.95|14822.95|14903.38|14823.38|14902.95|14822.95|8
1728008570000|2024-10-04 02:22:50|14902.93|14822.93|14901.5|14821.5|14902.93|14822.93|14900.99|14820.99|8
1728008580000|2024-10-04 02:23:00|14901.49|14821.49|14903.23|14823.23|14903.23|14823.23|14901.49|14821.49|9
1728008590000|2024-10-04 02:23:10|14903.4|14823.4|14902.62|14822.62|14903.4|14823.4|14902.27|14822.27|10
1728008600000|2024-10-04 02:23:20|14902.98|14822.98|14903.39|14823.39|14903.51|14823.51|14902.4|14822.4|10
1728008610000|2024-10-04 02:23:30|14903.4|14823.4|14902.12|14822.12|14903.66|14823.66|14902.12|14822.12|10
1728008620000|2024-10-04 02:23:40|14901.79|14821.79|14901.55|14821.55|14902.23|14822.23|14901.26|14821.26|9
1728008630000|2024-10-04 02:23:50|14900.83|14820.83|14900.67|14820.67|14900.83|14820.83|14900.56|14820.56|9
1728008640000|2024-10-04 02:24:00|14900.68|14820.68|14900.67|14820.67|14900.77|14820.77|14900.26|14820.26|9
1728008650000|2024-10-04 02:24:10|14901.21|14821.21|14900.46|14820.46|14901.21|14821.21|14900.46|14820.46|8
1728008660000|2024-10-04 02:24:20|14900.61|14820.61|14898.97|14818.97|14901.1|14821.1|14898.97|14818.97|8
1728008670000|2024-10-04 02:24:30|14899.29|14819.29|14898.12|14818.12|14899.29|14819.29|14898.12|14818.12|7
1728008680000|2024-10-04 02:24:40|14898.15|14818.15|14898.31|14818.31|14898.7|14818.7|14897.92|14817.92|9
1728008690000|2024-10-04 02:24:50|14898.02|14818.02|14897.37|14817.37|14898.02|14818.02|14896.74|14816.74|8
1728008700000|2024-10-04 02:25:00|14896.33|14816.33|14895.71|14815.71|14897.09|14817.09|14895.71|14815.71|9
1728008710000|2024-10-04 02:25:10|14895.97|14815.97|14895.77|14815.77|14895.97|14815.97|14895.22|14815.22|10
1728008720000|2024-10-04 02:25:20|14895.78|14815.78|14895.77|14815.77|14895.95|14815.95|14895.77|14815.77|3
1728008730000|2024-10-04 02:25:30|14895.02|14815.02|14895|14815|14895.03|14815.03|14894.98|14814.98|7
1728008740000|2024-10-04 02:25:40|14894.96|14814.96|14895.54|14815.54|14896.35|14816.35|14894.94|14814.94|7
1728008750000|2024-10-04 02:25:50|14895.57|14815.57|14894.49|14814.49|14895.85|14815.85|14894.49|14814.49|6
1728008760000|2024-10-04 02:26:00|14894.6|14814.6|14891.96|14811.96|14894.6|14814.6|14891.96|14811.96|7
1728008770000|2024-10-04 02:26:10|14889.54|14809.54|14887|14807|14889.54|14809.54|14887|14807|10
1728008780000|2024-10-04 02:26:20|14886.91|14806.91|14888.18|14808.18|14889.28|14809.28|14886.86|14806.86|10
1728008790000|2024-10-04 02:26:30|14886.27|14806.27|14887.69|14807.69|14887.69|14807.69|14885.33|14805.33|10
1728008800000|2024-10-04 02:26:40|14887|14807|14885.87|14805.87|14887.27|14807.27|14885.87|14805.87|10
1728008810000|2024-10-04 02:26:50|14886.52|14806.52|14887.12|14807.12|14887.12|14807.12|14886.36|14806.36|8
1728008820000|2024-10-04 02:27:00|14886.57|14806.57|14885.11|14805.11|14886.57|14806.57|14885.11|14805.11|10
1728008830000|2024-10-04 02:27:10|14885.31|14805.31|14886.69|14806.69|14886.69|14806.69|14885.31|14805.31|10
1728008840000|2024-10-04 02:27:20|14886.59|14806.59|14888.12|14808.12|14888.56|14808.56|14886.45|14806.45|10
1728008850000|2024-10-04 02:27:30|14889.82|14809.82|14891.59|14811.59|14891.75|14811.75|14889.82|14809.82|10
1728008860000|2024-10-04 02:27:40|14891.62|14811.62|14892.26|14812.26|14892.31|14812.31|14891.62|14811.62|9
1728008870000|2024-10-04 02:27:50|14892.24|14812.24|14892.24|14812.24|14892.24|14812.24|14891.82|14811.82|9
1728008880000|2024-10-04 02:28:00|14892.23|14812.23|14894.34|14814.34|14894.34|14814.34|14891.91|14811.91|9
1728008890000|2024-10-04 02:28:10|14894.52|14814.52|14896.81|14816.81|14897.56|14817.56|14894.52|14814.52|10
1728008900000|2024-10-04 02:28:20|14897.72|14817.72|14896.83|14816.83|14897.72|14817.72|14896.69|14816.69|8
1728008910000|2024-10-04 02:28:30|14897.72|14817.72|14894.25|14814.25|14897.78|14817.78|14894.25|14814.25|9
1728008920000|2024-10-04 02:28:40|14894.52|14814.52|14894.39|14814.39|14894.82|14814.82|14893.64|14813.64|7
1728008930000|2024-10-04 02:28:50|14894|14814|14894|14814|14894.6|14814.6|14894|14814|8
1728008940000|2024-10-04 02:29:00|14894.02|14814.02|14893.44|14813.44|14894.03|14814.03|14893.18|14813.18|8
1728008950000|2024-10-04 02:29:10|14892.68|14812.68|14896.11|14816.11|14896.11|14816.11|14892.68|14812.68|8
1728008960000|2024-10-04 02:29:20|14895.66|14815.66|14895.83|14815.83|14896.11|14816.11|14895.27|14815.27|9
1728008970000|2024-10-04 02:29:30|14895.84|14815.84|14896.67|14816.67|14897.05|14817.05|14895.84|14815.84|9
1728008980000|2024-10-04 02:29:40|14896.76|14816.76|14896.48|14816.48|14896.81|14816.81|14896.12|14816.12|9
1728008990000|2024-10-04 02:29:50|14896.47|14816.47|14896.38|14816.38|14897.26|14817.26|14896.38|14816.38|8
1728009000000|2024-10-04 02:30:00|14895.87|14815.87|14894.68|14814.68|14896.19|14816.19|14894.33|14814.33|10
1728009010000|2024-10-04 02:30:10|14894.65|14814.65|14896.13|14816.13|14896.13|14816.13|14894.2|14814.2|9
1728009020000|2024-10-04 02:30:20|14896.38|14816.38|14897.36|14817.36|14897.55|14817.55|14896.38|14816.38|9
1728009030000|2024-10-04 02:30:30|14896.92|14816.92|14898.13|14818.13|14898.13|14818.13|14896.45|14816.45|9
1728009040000|2024-10-04 02:30:40|14897.98|14817.98|14899.9|14819.9|14899.93|14819.93|14897.48|14817.48|10
1728009050000|2024-10-04 02:30:50|14899.72|14819.72|14902|14822|14902|14822|14899.72|14819.72|9
1728009060000|2024-10-04 02:31:00|14902.08|14822.08|14904.26|14824.26|14904.33|14824.33|14902.08|14822.08|10
1728009070000|2024-10-04 02:31:10|14908.74|14828.74|14910.2|14830.2|14910.73|14830.73|14908.74|14828.74|10
1728009080000|2024-10-04 02:31:20|14910.33|14830.33|14910.73|14830.73|14911.39|14831.39|14910.33|14830.33|9
1728009090000|2024-10-04 02:31:30|14911.55|14831.55|14917.34|14837.34|14917.34|14837.34|14911.1|14831.1|9
1728009100000|2024-10-04 02:31:40|14917.13|14837.13|14917.19|14837.19|14917.53|14837.53|14917.13|14837.13|10
1728009110000|2024-10-04 02:31:50|14916.37|14836.37|14916.2|14836.2|14916.37|14836.37|14916.1|14836.1|7
1728009120000|2024-10-04 02:32:00|14915.7|14835.7|14910.94|14830.94|14915.7|14835.7|14910.94|14830.94|8
1728009130000|2024-10-04 02:32:10|14910.78|14830.78|14909|14829|14911.08|14831.08|14909|14829|10
1728009140000|2024-10-04 02:32:20|14908.76|14828.76|14909.04|14829.04|14909.09|14829.09|14908.5|14828.5|9
1728009150000|2024-10-04 02:32:30|14908.99|14828.99|14907.25|14827.25|14908.99|14828.99|14906.58|14826.58|9
1728009160000|2024-10-04 02:32:40|14906.87|14826.87|14908.93|14828.93|14908.93|14828.93|14906.77|14826.77|9
1728009170000|2024-10-04 02:32:50|14908.9|14828.9|14909.01|14829.01|14909.33|14829.33|14908.85|14828.85|9
1728009180000|2024-10-04 02:33:00|14909.24|14829.24|14909.13|14829.13|14909.44|14829.44|14909.02|14829.02|6
1728009190000|2024-10-04 02:33:10|14910.15|14830.15|14910.6|14830.6|14910.85|14830.85|14910.03|14830.03|10
1728009200000|2024-10-04 02:33:20|14910.75|14830.75|14910.75|14830.75|14910.97|14830.97|14910.75|14830.75|8
1728009210000|2024-10-04 02:33:30|14910.67|14830.67|14913.98|14833.98|14913.98|14833.98|14910.24|14830.24|10
1728009220000|2024-10-04 02:33:40|14914.05|14834.05|14920.68|14840.68|14920.68|14840.68|14914.05|14834.05|10
1728009230000|2024-10-04 02:33:50|14920.28|14840.28|14921.58|14841.58|14921.62|14841.62|14920.28|14840.28|10
1728009240000|2024-10-04 02:34:00|14920.7|14840.7|14919.5|14839.5|14920.7|14840.7|14919.5|14839.5|10
1728009250000|2024-10-04 02:34:10|14919.56|14839.56|14920.98|14840.98|14921.03|14841.03|14919.55|14839.55|8
1728009260000|2024-10-04 02:34:20|14920.25|14840.25|14918.3|14838.3|14920.34|14840.34|14918.3|14838.3|8
1728009270000|2024-10-04 02:34:30|14917.83|14837.83|14915.41|14835.41|14917.83|14837.83|14915.41|14835.41|10
1728009280000|2024-10-04 02:34:40|14916.01|14836.01|14916.18|14836.18|14916.73|14836.73|14916.01|14836.01|8
1728009290000|2024-10-04 02:34:50|14915.97|14835.97|14915.88|14835.88|14915.97|14835.97|14915.41|14835.41|9
1728009300000|2024-10-04 02:35:00|14915.87|14835.87|14917.41|14837.41|14917.41|14837.41|14915.87|14835.87|9
1728009310000|2024-10-04 02:35:10|14917.43|14837.43|14916.34|14836.34|14918.1|14838.1|14916.34|14836.34|8
1728009320000|2024-10-04 02:35:20|14916.3|14836.3|14913.33|14833.33|14916.63|14836.63|14913.33|14833.33|9
1728009330000|2024-10-04 02:35:30|14913.31|14833.31|14913.22|14833.22|14913.31|14833.31|14912.85|14832.85|8
1728009340000|2024-10-04 02:35:40|14912.78|14832.78|14912.61|14832.61|14913.32|14833.32|14912.34|14832.34|9
1728009350000|2024-10-04 02:35:50|14912.9|14832.9|14913.17|14833.17|14913.34|14833.34|14912.58|14832.58|8
1728009360000|2024-10-04 02:36:00|14913.11|14833.11|14915.13|14835.13|14915.28|14835.28|14913.11|14833.11|8
1728009370000|2024-10-04 02:36:10|14913.66|14833.66|14913.98|14833.98|14913.98|14833.98|14913.42|14833.42|9
1728009380000|2024-10-04 02:36:20|14914.65|14834.65|14917.75|14837.75|14917.75|14837.75|14914.65|14834.65|8
1728009390000|2024-10-04 02:36:30|14917.78|14837.78|14918.93|14838.93|14918.95|14838.95|14917.78|14837.78|10
1728009400000|2024-10-04 02:36:40|14919.37|14839.37|14918.94|14838.94|14920.13|14840.13|14918.85|14838.85|7
1728009410000|2024-10-04 02:36:50|14919.42|14839.42|14920.13|14840.13|14920.2|14840.2|14919.3|14839.3|9
1728009420000|2024-10-04 02:37:00|14919.53|14839.53|14920.77|14840.77|14921.44|14841.44|14919.53|14839.53|10
1728009430000|2024-10-04 02:37:10|14920.71|14840.71|14922.49|14842.49|14922.54|14842.54|14920.66|14840.66|9
1728009440000|2024-10-04 02:37:20|14922.42|14842.42|14925.01|14845.01|14925.94|14845.94|14922.04|14842.04|9
1728009450000|2024-10-04 02:37:30|14925.85|14845.85|14925.82|14845.82|14925.94|14845.94|14925.44|14845.44|9
1728009460000|2024-10-04 02:37:40|14925.87|14845.87|14924.75|14844.75|14925.9|14845.9|14924.75|14844.75|7
1728009470000|2024-10-04 02:37:50|14924.02|14844.02|14922.17|14842.17|14924.02|14844.02|14922.17|14842.17|9
1728009480000|2024-10-04 02:38:00|14923.03|14843.03|14922.34|14842.34|14923.03|14843.03|14922.34|14842.34|6
1728009490000|2024-10-04 02:38:10|14922.62|14842.62|14921.01|14841.01|14922.64|14842.64|14921.01|14841.01|8
1728009500000|2024-10-04 02:38:20|14920.96|14840.96|14922.23|14842.23|14922.23|14842.23|14920.65|14840.65|10
1728009510000|2024-10-04 02:38:30|14922.39|14842.39|14921.6|14841.6|14922.49|14842.49|14921.6|14841.6|9
1728009520000|2024-10-04 02:38:40|14921.69|14841.69|14921.83|14841.83|14922.37|14842.37|14921.69|14841.69|5
1728009530000|2024-10-04 02:38:50|14922.56|14842.56|14922.09|14842.09|14922.56|14842.56|14921.84|14841.84|8
1728009540000|2024-10-04 02:39:00|14922.59|14842.59|14922.72|14842.72|14922.86|14842.86|14922.59|14842.59|8
1728009550000|2024-10-04 02:39:10|14922.68|14842.68|14922.88|14842.88|14922.88|14842.88|14922.36|14842.36|9
1728009560000|2024-10-04 02:39:20|14922.39|14842.39|14922.49|14842.49|14922.52|14842.52|14922.36|14842.36|8
1728009570000|2024-10-04 02:39:30|14922.5|14842.5|14922.58|14842.58|14922.58|14842.58|14922.3|14842.3|5
1728009580000|2024-10-04 02:39:40|14922.57|14842.57|14923.79|14843.79|14923.79|14843.79|14922.55|14842.55|8
1728009590000|2024-10-04 02:39:50|14923.89|14843.89|14926.31|14846.31|14926.31|14846.31|14923.89|14843.89|8
1728009600000|2024-10-04 02:40:00|14926.04|14846.04|14925.86|14845.86|14926.04|14846.04|14925.16|14845.16|9
1728009610000|2024-10-04 02:40:10|14925.88|14845.88|14925.01|14845.01|14925.88|14845.88|14924.03|14844.03|9
1728009620000|2024-10-04 02:40:20|14924.84|14844.84|14926.95|14846.95|14929.23|14849.23|14924.78|14844.78|10
1728009630000|2024-10-04 02:40:30|14927.95|14847.95|14928.63|14848.63|14928.63|14848.63|14927.95|14847.95|9
1728009640000|2024-10-04 02:40:40|14928.64|14848.64|14928.66|14848.66|14928.66|14848.66|14928.64|14848.64|6
1728009650000|2024-10-04 02:40:50|14929.03|14849.03|14928.49|14848.49|14929.03|14849.03|14928.49|14848.49|7
1728009660000|2024-10-04 02:41:00|14928.62|14848.62|14928.66|14848.66|14928.74|14848.74|14928.45|14848.45|10
1728009670000|2024-10-04 02:41:10|14928.69|14848.69|14927.99|14847.99|14928.91|14848.91|14927.72|14847.72|10
1728009680000|2024-10-04 02:41:20|14928.67|14848.67|14928.61|14848.61|14928.69|14848.69|14928.6|14848.6|7
1728009690000|2024-10-04 02:41:30|14928.65|14848.65|14928.28|14848.28|14928.65|14848.65|14928.04|14848.04|9
1728009700000|2024-10-04 02:41:40|14928.27|14848.27|14928.5|14848.5|14929.05|14849.05|14928.27|14848.27|7
1728009710000|2024-10-04 02:41:50|14927.93|14847.93|14927.5|14847.5|14928.12|14848.12|14927.2|14847.2|9
1728009720000|2024-10-04 02:42:00|14927.45|14847.45|14927.65|14847.65|14927.68|14847.68|14926.55|14846.55|10
1728009730000|2024-10-04 02:42:10|14927.49|14847.49|14927.54|14847.54|14928.87|14848.87|14927.49|14847.49|10
1728009740000|2024-10-04 02:42:20|14927.17|14847.17|14927.81|14847.81|14927.81|14847.81|14927.17|14847.17|9
1728009750000|2024-10-04 02:42:30|14927.3|14847.3|14926.39|14846.39|14927.3|14847.3|14926.39|14846.39|9
1728009760000|2024-10-04 02:42:40|14926.32|14846.32|14925.93|14845.93|14926.57|14846.57|14925.53|14845.53|10
1728009770000|2024-10-04 02:42:50|14926.52|14846.52|14926.67|14846.67|14926.67|14846.67|14926.04|14846.04|9
1728009780000|2024-10-04 02:43:00|14926.52|14846.52|14926.8|14846.8|14927.09|14847.09|14926.5|14846.5|8
1728009790000|2024-10-04 02:43:10|14926.72|14846.72|14926.55|14846.55|14927.08|14847.08|14926.03|14846.03|9
1728009800000|2024-10-04 02:43:20|14926.59|14846.59|14926.83|14846.83|14927.07|14847.07|14926.59|14846.59|10
1728009810000|2024-10-04 02:43:30|14926.84|14846.84|14925.33|14845.33|14926.89|14846.89|14925.33|14845.33|6
1728009820000|2024-10-04 02:43:40|14925.32|14845.32|14923.95|14843.95|14925.32|14845.32|14923.45|14843.45|9
1728009830000|2024-10-04 02:43:50|14923.88|14843.88|14923.87|14843.87|14923.88|14843.88|14923.5|14843.5|9
1728009840000|2024-10-04 02:44:00|14923.9|14843.9|14923.46|14843.46|14924.02|14844.02|14923.21|14843.21|10
1728009850000|2024-10-04 02:44:10|14922.02|14842.02|14920.4|14840.4|14922.02|14842.02|14920.4|14840.4|10
1728009860000|2024-10-04 02:44:20|14920.41|14840.41|14920.27|14840.27|14920.73|14840.73|14919.99|14839.99|9
1728009870000|2024-10-04 02:44:30|14920.26|14840.26|14921.49|14841.49|14921.49|14841.49|14920.26|14840.26|9
1728009880000|2024-10-04 02:44:40|14921.01|14841.01|14921.5|14841.5|14921.6|14841.6|14921.01|14841.01|10
1728009890000|2024-10-04 02:44:50|14921.58|14841.58|14921.64|14841.64|14921.65|14841.65|14920.68|14840.68|9
1728009900000|2024-10-04 02:45:00|14921.5|14841.5|14921.29|14841.29|14921.78|14841.78|14921.07|14841.07|10
1728009910000|2024-10-04 02:45:10|14921.46|14841.46|14921.99|14841.99|14921.99|14841.99|14920.79|14840.79|9
1728009920000|2024-10-04 02:45:20|14921.68|14841.68|14921.81|14841.81|14922.59|14842.59|14921.68|14841.68|10
1728009930000|2024-10-04 02:45:30|14922.43|14842.43|14921.7|14841.7|14922.43|14842.43|14921.7|14841.7|5
1728009940000|2024-10-04 02:45:40|14921.27|14841.27|14920.2|14840.2|14921.27|14841.27|14920.2|14840.2|9
1728009950000|2024-10-04 02:45:50|14919.78|14839.78|14918.55|14838.55|14919.78|14839.78|14917.98|14837.98|8
1728009960000|2024-10-04 02:46:00|14918.52|14838.52|14918.26|14838.26|14918.52|14838.52|14917.39|14837.39|10
1728009970000|2024-10-04 02:46:10|14918.25|14838.25|14914.3|14834.3|14918.25|14838.25|14914.3|14834.3|10
1728009980000|2024-10-04 02:46:20|14914.57|14834.57|14914.08|14834.08|14915.25|14835.25|14913.8|14833.8|8
1728009990000|2024-10-04 02:46:30|14913.98|14833.98|14913.17|14833.17|14914.47|14834.47|14913.1|14833.1|9
1728010000000|2024-10-04 02:46:40|14913.16|14833.16|14915.33|14835.33|14915.33|14835.33|14913.16|14833.16|10
1728010010000|2024-10-04 02:46:50|14915.14|14835.14|14914.85|14834.85|14915.15|14835.15|14914.85|14834.85|6
1728010020000|2024-10-04 02:47:00|14914.84|14834.84|14913.45|14833.45|14914.84|14834.84|14913.43|14833.43|8
1728010030000|2024-10-04 02:47:10|14913.31|14833.31|14913.43|14833.43|14913.43|14833.43|14911.77|14831.77|10
1728010040000|2024-10-04 02:47:20|14913.46|14833.46|14914.08|14834.08|14914.27|14834.27|14913.46|14833.46|9
1728010050000|2024-10-04 02:47:30|14914.09|14834.09|14914.45|14834.45|14914.45|14834.45|14914.08|14834.08|9
1728010060000|2024-10-04 02:47:40|14914.64|14834.64|14912.45|14832.45|14914.94|14834.94|14912.04|14832.04|10
1728010070000|2024-10-04 02:47:50|14912.99|14832.99|14913.54|14833.54|14913.91|14833.91|14912.99|14832.99|9
1728010080000|2024-10-04 02:48:00|14913.53|14833.53|14913.38|14833.38|14913.55|14833.55|14912.94|14832.94|7
1728010090000|2024-10-04 02:48:10|14913.85|14833.85|14914.04|14834.04|14914.18|14834.18|14913.85|14833.85|7
1728010100000|2024-10-04 02:48:20|14914.03|14834.03|14914.98|14834.98|14915.33|14835.33|14914.01|14834.01|9
1728010110000|2024-10-04 02:48:30|14915.02|14835.02|14915.48|14835.48|14915.59|14835.59|14915.02|14835.02|8
1728010120000|2024-10-04 02:48:40|14915.01|14835.01|14919.07|14839.07|14919.07|14839.07|14915.01|14835.01|9
1728010130000|2024-10-04 02:48:50|14919.1|14839.1|14919.18|14839.18|14919.22|14839.22|14918.91|14838.91|8
1728010140000|2024-10-04 02:49:00|14919.27|14839.27|14920.36|14840.36|14920.37|14840.37|14918.66|14838.66|9
1728010150000|2024-10-04 02:49:10|14920.66|14840.66|14921.37|14841.37|14921.46|14841.46|14920.66|14840.66|9
1728010160000|2024-10-04 02:49:20|14921.74|14841.74|14921.54|14841.54|14921.74|14841.74|14921.33|14841.33|9
1728010170000|2024-10-04 02:49:30|14921.68|14841.68|14921.96|14841.96|14921.96|14841.96|14921.61|14841.61|10
1728010180000|2024-10-04 02:49:40|14922.01|14842.01|14924.25|14844.25|14924.54|14844.54|14922.01|14842.01|10
1728010190000|2024-10-04 02:49:50|14924.28|14844.28|14922.51|14842.51|14924.28|14844.28|14922.51|14842.51|10
1728010200000|2024-10-04 02:50:00|14922.5|14842.5|14923.89|14843.89|14925.25|14845.25|14922.5|14842.5|9
1728010210000|2024-10-04 02:50:10|14923.93|14843.93|14924.85|14844.85|14925.26|14845.26|14923.93|14843.93|8
1728010220000|2024-10-04 02:50:20|14924.79|14844.79|14924.25|14844.25|14924.79|14844.79|14924.25|14844.25|8
1728010230000|2024-10-04 02:50:30|14923.7|14843.7|14922.98|14842.98|14923.7|14843.7|14922.97|14842.97|8
1728010240000|2024-10-04 02:50:40|14922.99|14842.99|14923.85|14843.85|14924.68|14844.68|14922.99|14842.99|9
1728010250000|2024-10-04 02:50:50|14923.21|14843.21|14922.99|14842.99|14923.31|14843.31|14922.85|14842.85|6
1728010260000|2024-10-04 02:51:00|14923.34|14843.34|14921.67|14841.67|14923.48|14843.48|14921.67|14841.67|9
1728010270000|2024-10-04 02:51:10|14920.23|14840.23|14920.84|14840.84|14921.1|14841.1|14920.18|14840.18|8
1728010280000|2024-10-04 02:51:20|14920.81|14840.81|14920.91|14840.91|14921.16|14841.16|14920.71|14840.71|9
1728010290000|2024-10-04 02:51:30|14920.84|14840.84|14920.32|14840.32|14920.84|14840.84|14920.27|14840.27|9
1728010300000|2024-10-04 02:51:40|14920.31|14840.31|14920.29|14840.29|14920.63|14840.63|14920.1|14840.1|8
1728010310000|2024-10-04 02:51:50|14920.49|14840.49|14920.26|14840.26|14920.69|14840.69|14920.2|14840.2|9
1728010320000|2024-10-04 02:52:00|14920.25|14840.25|14921.57|14841.57|14921.57|14841.57|14920.25|14840.25|8
1728010330000|2024-10-04 02:52:10|14921.53|14841.53|14914.44|14834.44|14921.53|14841.53|14914.44|14834.44|10
1728010340000|2024-10-04 02:52:20|14914.16|14834.16|14913.79|14833.79|14914.51|14834.51|14913.77|14833.77|8
1728010350000|2024-10-04 02:52:30|14913.78|14833.78|14913.7|14833.7|14914.2|14834.2|14913.26|14833.26|9
1728010360000|2024-10-04 02:52:40|14913.68|14833.68|14911.46|14831.46|14913.69|14833.69|14911.45|14831.45|6
1728010370000|2024-10-04 02:52:50|14911.45|14831.45|14912.27|14832.27|14912.34|14832.34|14911.31|14831.31|9
1728010380000|2024-10-04 02:53:00|14912.26|14832.26|14910.78|14830.78|14912.26|14832.26|14910.78|14830.78|8
1728010390000|2024-10-04 02:53:10|14911.01|14831.01|14911.49|14831.49|14911.54|14831.54|14910.84|14830.84|7
1728010400000|2024-10-04 02:53:20|14911.25|14831.25|14910.8|14830.8|14911.25|14831.25|14910.77|14830.77|8
1728010410000|2024-10-04 02:53:30|14911.72|14831.72|14911.78|14831.78|14912.05|14832.05|14911.65|14831.65|8
1728010420000|2024-10-04 02:53:40|14911.9|14831.9|14910.86|14830.86|14911.9|14831.9|14910.86|14830.86|7
1728010430000|2024-10-04 02:53:50|14910.77|14830.77|14909.98|14829.98|14910.77|14830.77|14909.98|14829.98|8
1728010440000|2024-10-04 02:54:00|14909.36|14829.36|14909.23|14829.23|14909.88|14829.88|14909.23|14829.23|7
1728010450000|2024-10-04 02:54:10|14909.25|14829.25|14909.96|14829.96|14910.44|14830.44|14909.25|14829.25|8
1728010460000|2024-10-04 02:54:20|14909.98|14829.98|14909.75|14829.75|14910.17|14830.17|14909.61|14829.61|7
1728010470000|2024-10-04 02:54:30|14909.76|14829.76|14909.4|14829.4|14909.84|14829.84|14909.4|14829.4|9
1728010480000|2024-10-04 02:54:40|14909.23|14829.23|14909.95|14829.95|14909.95|14829.95|14909.23|14829.23|10
1728010490000|2024-10-04 02:54:50|14909.9|14829.9|14909.72|14829.72|14910.46|14830.46|14909.65|14829.65|10
1728010500000|2024-10-04 02:55:00|14909.71|14829.71|14911.84|14831.84|14911.84|14831.84|14909.62|14829.62|10
1728010510000|2024-10-04 02:55:10|14911.36|14831.36|14913.55|14833.55|14913.55|14833.55|14911.36|14831.36|10
1728010520000|2024-10-04 02:55:20|14913.5|14833.5|14913.06|14833.06|14913.5|14833.5|14913.06|14833.06|6
1728010530000|2024-10-04 02:55:30|14912.82|14832.82|14912.86|14832.86|14913.11|14833.11|14912.74|14832.74|9
1728010540000|2024-10-04 02:55:40|14912.84|14832.84|14912.63|14832.63|14912.84|14832.84|14912.63|14832.63|7
1728010550000|2024-10-04 02:55:50|14912.34|14832.34|14911.25|14831.25|14912.34|14832.34|14911.25|14831.25|8
1728010560000|2024-10-04 02:56:00|14912.6|14832.6|14918.2|14838.2|14918.58|14838.58|14911.72|14831.72|9
1728010570000|2024-10-04 02:56:10|14918.12|14838.12|14917.97|14837.97|14918.5|14838.5|14917.97|14837.97|9
1728010580000|2024-10-04 02:56:20|14917.96|14837.96|14918.12|14838.12|14918.17|14838.17|14917.96|14837.96|7
1728010590000|2024-10-04 02:56:30|14915.62|14835.62|14916.98|14836.98|14916.98|14836.98|14915.54|14835.54|7
1728010600000|2024-10-04 02:56:40|14916.99|14836.99|14916.73|14836.73|14916.99|14836.99|14916.73|14836.73|8
1728010610000|2024-10-04 02:56:50|14916.72|14836.72|14917.1|14837.1|14917.1|14837.1|14916.21|14836.21|5
1728010620000|2024-10-04 02:57:00|14916.7|14836.7|14917.49|14837.49|14917.51|14837.51|14916.7|14836.7|9
1728010630000|2024-10-04 02:57:10|14917.5|14837.5|14917.55|14837.55|14917.58|14837.58|14917.41|14837.41|8
1728010640000|2024-10-04 02:57:20|14917.41|14837.41|14917.84|14837.84|14918.34|14838.34|14917.4|14837.4|9
1728010650000|2024-10-04 02:57:30|14918.22|14838.22|14914.31|14834.31|14918.37|14838.37|14912.53|14832.53|9
1728010660000|2024-10-04 02:57:40|14914.35|14834.35|14915.99|14835.99|14915.99|14835.99|14914.35|14834.35|9
1728010670000|2024-10-04 02:57:50|14915.64|14835.64|14916.2|14836.2|14916.49|14836.49|14915.61|14835.61|8
1728010680000|2024-10-04 02:58:00|14915.62|14835.62|14915.67|14835.67|14915.81|14835.81|14915.62|14835.62|6
1728010690000|2024-10-04 02:58:10|14915.7|14835.7|14916.36|14836.36|14918.78|14838.78|14915.2|14835.2|8
1728010700000|2024-10-04 02:58:20|14916.22|14836.22|14917.35|14837.35|14917.87|14837.87|14914.96|14834.96|9
1728010710000|2024-10-04 02:58:30|14914.87|14834.87|14914.22|14834.22|14914.87|14834.87|14914.18|14834.18|5
1728010720000|2024-10-04 02:58:40|14914.23|14834.23|14914.1|14834.1|14914.23|14834.23|14914.1|14834.1|3
1728010730000|2024-10-04 02:58:50|14914.09|14834.09|14914.25|14834.25|14914.25|14834.25|14913.99|14833.99|5
1728010740000|2024-10-04 02:59:00|14913.7|14833.7|14913.41|14833.41|14914.25|14834.25|14913.41|14833.41|10
1728010750000|2024-10-04 02:59:10|14913.4|14833.4|14908.44|14828.44|14914.19|14834.19|14908.43|14828.43|8
1728010760000|2024-10-04 02:59:20|14908.5|14828.5|14908.48|14828.48|14908.51|14828.51|14908.46|14828.46|7
1728010770000|2024-10-04 02:59:30|14908.54|14828.54|14908.02|14828.02|14908.54|14828.54|14908.02|14828.02|7
1728010780000|2024-10-04 02:59:40|14907.98|14827.98|14906.85|14826.85|14907.98|14827.98|14906.84|14826.84|10
1728010790000|2024-10-04 02:59:50|14907.32|14827.32|14913.35|14833.35|14913.85|14833.85|14906.72|14826.72|10
1728010800000|2024-10-04 03:00:00|14913.33|14833.33|14914.28|14834.28|14914.28|14834.28|14913.06|14833.06|9
1728010810000|2024-10-04 03:00:10|14914.24|14834.24|14915.59|14835.59|14915.59|14835.59|14914.21|14834.21|10
1728010820000|2024-10-04 03:00:20|14916.05|14836.05|14915.9|14835.9|14916.44|14836.44|14915.9|14835.9|10
1728010830000|2024-10-04 03:00:30|14915.88|14835.88|14916.19|14836.19|14916.19|14836.19|14915.78|14835.78|10
1728010840000|2024-10-04 03:00:40|14916.39|14836.39|14916.67|14836.67|14917.69|14837.69|14916.39|14836.39|10
1728010850000|2024-10-04 03:00:50|14916.63|14836.63|14916.09|14836.09|14916.63|14836.63|14916.09|14836.09|7
1728010860000|2024-10-04 03:01:00|14916.61|14836.61|14916.17|14836.17|14916.72|14836.72|14916.17|14836.17|9
1728010870000|2024-10-04 03:01:10|14916.16|14836.16|14916.05|14836.05|14916.8|14836.8|14916.05|14836.05|8
1728010880000|2024-10-04 03:01:20|14915.89|14835.89|14915.07|14835.07|14915.89|14835.89|14915.06|14835.06|8
1728010890000|2024-10-04 03:01:30|14915.01|14835.01|14915.67|14835.67|14915.78|14835.78|14915.01|14835.01|8
1728010900000|2024-10-04 03:01:40|14916.35|14836.35|14916.24|14836.24|14916.35|14836.35|14916.24|14836.24|4
1728010910000|2024-10-04 03:01:50|14916.61|14836.61|14910.95|14830.95|14916.61|14836.61|14910.95|14830.95|6
1728010920000|2024-10-04 03:02:00|14910.94|14830.94|14908.43|14828.43|14910.94|14830.94|14908.43|14828.43|9
1728010930000|2024-10-04 03:02:10|14908.38|14828.38|14907.02|14827.02|14908.38|14828.38|14906.92|14826.92|9
1728010940000|2024-10-04 03:02:20|14907.2|14827.2|14906.36|14826.36|14907.63|14827.63|14906.36|14826.36|9
1728010950000|2024-10-04 03:02:30|14906.58|14826.58|14906.67|14826.67|14907.06|14827.06|14906.58|14826.58|8
1728010960000|2024-10-04 03:02:40|14906.79|14826.79|14907.04|14827.04|14907.33|14827.33|14906.68|14826.68|8
1728010970000|2024-10-04 03:02:50|14907.07|14827.07|14908.14|14828.14|14908.23|14828.23|14907.07|14827.07|9
1728010980000|2024-10-04 03:03:00|14908.18|14828.18|14906.71|14826.71|14908.43|14828.43|14905.98|14825.98|8
1728010990000|2024-10-04 03:03:10|14906.76|14826.76|14906.51|14826.51|14906.76|14826.76|14906.49|14826.49|6
1728011000000|2024-10-04 03:03:20|14906.53|14826.53|14907.17|14827.17|14907.62|14827.62|14906.5|14826.5|10
1728011010000|2024-10-04 03:03:30|14907.16|14827.16|14907.22|14827.22|14907.87|14827.87|14907.15|14827.15|7
1728011020000|2024-10-04 03:03:40|14907.16|14827.16|14907.13|14827.13|14907.26|14827.26|14907.13|14827.13|7
1728011030000|2024-10-04 03:03:50|14907.15|14827.15|14907.17|14827.17|14907.17|14827.17|14906.56|14826.56|5
1728011040000|2024-10-04 03:04:00|14906.73|14826.73|14905.26|14825.26|14906.81|14826.81|14905.26|14825.26|8
1728011050000|2024-10-04 03:04:10|14905.23|14825.23|14905.29|14825.29|14905.49|14825.49|14904.93|14824.93|9
1728011060000|2024-10-04 03:04:20|14905.3|14825.3|14905.03|14825.03|14905.46|14825.46|14905|14825|9
1728011070000|2024-10-04 03:04:30|14905.04|14825.04|14903.77|14823.77|14905.04|14825.04|14903.77|14823.77|5
1728011080000|2024-10-04 03:04:40|14903.99|14823.99|14904.74|14824.74|14904.94|14824.94|14903.73|14823.73|9
1728011090000|2024-10-04 03:04:50|14904.68|14824.68|14902.37|14822.37|14904.68|14824.68|14902.37|14822.37|5
1728011100000|2024-10-04 03:05:00|14902.38|14822.38|14901.78|14821.78|14902.76|14822.76|14901.78|14821.78|9
1728011110000|2024-10-04 03:05:10|14901.48|14821.48|14900.32|14820.32|14901.48|14821.48|14900.31|14820.31|8
1728011120000|2024-10-04 03:05:20|14900.36|14820.36|14900.21|14820.21|14900.36|14820.36|14900.21|14820.21|9
1728011130000|2024-10-04 03:05:30|14900.12|14820.12|14898.73|14818.73|14900.12|14820.12|14898.73|14818.73|9
1728011140000|2024-10-04 03:05:40|14898.71|14818.71|14898.32|14818.32|14898.71|14818.71|14898.31|14818.31|8
1728011150000|2024-10-04 03:05:50|14897.84|14817.84|14897.4|14817.4|14897.84|14817.84|14897.4|14817.4|5
1728011160000|2024-10-04 03:06:00|14897.39|14817.39|14896.44|14816.44|14897.39|14817.39|14896.42|14816.42|9
1728011170000|2024-10-04 03:06:10|14896.77|14816.77|14896.38|14816.38|14896.77|14816.77|14896.11|14816.11|10
1728011180000|2024-10-04 03:06:20|14896.34|14816.34|14897.79|14817.79|14898.06|14818.06|14896.34|14816.34|9
1728011190000|2024-10-04 03:06:30|14898.34|14818.34|14893.92|14813.92|14898.34|14818.34|14893.92|14813.92|9
1728011200000|2024-10-04 03:06:40|14894.09|14814.09|14893.76|14813.76|14894.09|14814.09|14893.75|14813.75|5
1728011210000|2024-10-04 03:06:50|14893.74|14813.74|14893.65|14813.65|14893.74|14813.74|14893.63|14813.63|7
1728011220000|2024-10-04 03:07:00|14893.61|14813.61|14892.29|14812.29|14893.61|14813.61|14892.29|14812.29|10
1728011230000|2024-10-04 03:07:10|14892.27|14812.27|14892.73|14812.73|14892.73|14812.73|14892.18|14812.18|8
1728011240000|2024-10-04 03:07:20|14892.45|14812.45|14892.13|14812.13|14892.63|14812.63|14892.13|14812.13|9
1728011250000|2024-10-04 03:07:30|14892.26|14812.26|14891.82|14811.82|14892.39|14812.39|14891.82|14811.82|7
1728011260000|2024-10-04 03:07:40|14891.81|14811.81|14891|14811|14891.81|14811.81|14891|14811|6
1728011270000|2024-10-04 03:07:50|14890.16|14810.16|14888.57|14808.57|14890.16|14810.16|14888.29|14808.29|10
1728011280000|2024-10-04 03:08:00|14888.56|14808.56|14888.34|14808.34|14888.56|14808.56|14888.15|14808.15|10
1728011290000|2024-10-04 03:08:10|14887|14807|14886.83|14806.83|14887|14807|14886.62|14806.62|9
1728011300000|2024-10-04 03:08:20|14886.61|14806.61|14886.49|14806.49|14886.61|14806.61|14886.49|14806.49|4
1728011310000|2024-10-04 03:08:30|14886.55|14806.55|14886.13|14806.13|14886.55|14806.55|14886.11|14806.11|7
1728011320000|2024-10-04 03:08:40|14886.11|14806.11|14887.07|14807.07|14887.07|14807.07|14886.11|14806.11|9
1728011330000|2024-10-04 03:08:50|14887.58|14807.58|14887.29|14807.29|14887.62|14807.62|14886.97|14806.97|9
1728011340000|2024-10-04 03:09:00|14887.09|14807.09|14883.38|14803.38|14887.36|14807.36|14882.93|14802.93|10
1728011350000|2024-10-04 03:09:10|14883.11|14803.11|14883.72|14803.72|14883.93|14803.93|14883.11|14803.11|8
1728011360000|2024-10-04 03:09:20|14883.27|14803.27|14883.25|14803.25|14883.27|14803.27|14883.05|14803.05|4
1728011370000|2024-10-04 03:09:30|14883.22|14803.22|14882.78|14802.78|14883.22|14803.22|14882.78|14802.78|3
1728011380000|2024-10-04 03:09:40|14882.64|14802.64|14882.34|14802.34|14883.18|14803.18|14882.27|14802.27|10
1728011390000|2024-10-04 03:09:50|14882.67|14802.67|14882.21|14802.21|14882.73|14802.73|14882.06|14802.06|8
1728011400000|2024-10-04 03:10:00|14881.93|14801.93|14882.8|14802.8|14882.84|14802.84|14881.87|14801.87|8
1728011410000|2024-10-04 03:10:10|14881.18|14801.18|14882.08|14802.08|14882.31|14802.31|14881.16|14801.16|8
1728011420000|2024-10-04 03:10:20|14882.07|14802.07|14882.13|14802.13|14882.21|14802.21|14881.9|14801.9|5
1728011430000|2024-10-04 03:10:30|14882.26|14802.26|14881.62|14801.62|14882.32|14802.32|14881.62|14801.62|8
1728011440000|2024-10-04 03:10:40|14881.61|14801.61|14882.12|14802.12|14882.12|14802.12|14881.54|14801.54|7
1728011450000|2024-10-04 03:10:50|14882.11|14802.11|14881.96|14801.96|14882.65|14802.65|14881.96|14801.96|4
1728011460000|2024-10-04 03:11:00|14881.95|14801.95|14882.28|14802.28|14882.28|14802.28|14881.95|14801.95|9
1728011470000|2024-10-04 03:11:10|14882.12|14802.12|14882.29|14802.29|14882.29|14802.29|14882.09|14802.09|5
1728011480000|2024-10-04 03:11:20|14882.13|14802.13|14882.11|14802.11|14882.14|14802.14|14882.11|14802.11|3
1728011490000|2024-10-04 03:11:30|14882.09|14802.09|14881.27|14801.27|14882.18|14802.18|14880.99|14800.99|8
1728011500000|2024-10-04 03:11:40|14881.26|14801.26|14881.62|14801.62|14881.62|14801.62|14881.25|14801.25|6
1728011510000|2024-10-04 03:11:50|14882.01|14802.01|14881.8|14801.8|14882.01|14802.01|14881.69|14801.69|7
1728011520000|2024-10-04 03:12:00|14882.01|14802.01|14881.85|14801.85|14882.59|14802.59|14881.84|14801.84|8
1728011530000|2024-10-04 03:12:10|14881.82|14801.82|14882.5|14802.5|14882.72|14802.72|14881.63|14801.63|9
1728011540000|2024-10-04 03:12:20|14884.45|14804.45|14883.46|14803.46|14885.2|14805.2|14883.46|14803.46|10
1728011550000|2024-10-04 03:12:30|14883.62|14803.62|14883.87|14803.87|14883.89|14803.89|14883.62|14803.62|6
1728011560000|2024-10-04 03:12:40|14883.73|14803.73|14883.05|14803.05|14883.73|14803.73|14882.96|14802.96|10
1728011570000|2024-10-04 03:12:50|14883.04|14803.04|14882.93|14802.93|14883.5|14803.5|14882.93|14802.93|9
1728011580000|2024-10-04 03:13:00|14882.92|14802.92|14883|14803|14883.23|14803.23|14882.89|14802.89|6
1728011590000|2024-10-04 03:13:10|14883.01|14803.01|14882.89|14802.89|14883.03|14803.03|14882.5|14802.5|9
1728011600000|2024-10-04 03:13:20|14883.38|14803.38|14883.22|14803.22|14883.38|14803.38|14883.18|14803.18|6
1728011610000|2024-10-04 03:13:30|14883.23|14803.23|14882.89|14802.89|14883.23|14803.23|14882.88|14802.88|7
1728011620000|2024-10-04 03:13:40|14882.23|14802.23|14880.89|14800.89|14882.23|14802.23|14880.89|14800.89|7
1728011630000|2024-10-04 03:13:50|14880.7|14800.7|14880.53|14800.53|14880.7|14800.7|14879.96|14799.96|7
1728011640000|2024-10-04 03:14:00|14880.56|14800.56|14879.97|14799.97|14880.56|14800.56|14879.88|14799.88|9
1728011650000|2024-10-04 03:14:10|14880.21|14800.21|14880.63|14800.63|14880.72|14800.72|14880.14|14800.14|8
1728011660000|2024-10-04 03:14:20|14880.62|14800.62|14879.69|14799.69|14880.62|14800.62|14879.66|14799.66|7
1728011670000|2024-10-04 03:14:30|14879.72|14799.72|14879.95|14799.95|14880|14800|14879.72|14799.72|5
1728011680000|2024-10-04 03:14:40|14879.91|14799.91|14879.81|14799.81|14879.91|14799.91|14879.81|14799.81|6
1728011690000|2024-10-04 03:14:50|14879.8|14799.8|14879.77|14799.77|14879.8|14799.8|14879.77|14799.77|4
1728011700000|2024-10-04 03:15:00|14879.78|14799.78|14879.4|14799.4|14879.78|14799.78|14878.98|14798.98|8
1728011710000|2024-10-04 03:15:10|14879.42|14799.42|14879.4|14799.4|14879.43|14799.43|14879.4|14799.4|5
1728011720000|2024-10-04 03:15:20|14878|14798|14878.49|14798.49|14878.84|14798.84|14877.62|14797.62|10
1728011730000|2024-10-04 03:15:30|14878.76|14798.76|14879.68|14799.68|14879.68|14799.68|14878.76|14798.76|9
1728011740000|2024-10-04 03:15:40|14879.61|14799.61|14879.35|14799.35|14879.61|14799.61|14879.35|14799.35|3
1728011750000|2024-10-04 03:15:50|14879.29|14799.29|14879.62|14799.62|14879.72|14799.72|14879.22|14799.22|8
1728011760000|2024-10-04 03:16:00|14879.98|14799.98|14879.03|14799.03|14880.05|14800.05|14879.02|14799.02|8
1728011770000|2024-10-04 03:16:10|14879.16|14799.16|14879.24|14799.24|14879.46|14799.46|14879.16|14799.16|9
1728011780000|2024-10-04 03:16:20|14879.26|14799.26|14879.01|14799.01|14879.26|14799.26|14879.01|14799.01|9
1728011790000|2024-10-04 03:16:30|14879.04|14799.04|14878.43|14798.43|14879.05|14799.05|14878.43|14798.43|9
1728011800000|2024-10-04 03:16:40|14878.45|14798.45|14878.52|14798.52|14878.66|14798.66|14878.42|14798.42|7
1728011810000|2024-10-04 03:16:50|14878.51|14798.51|14878.52|14798.52|14878.52|14798.52|14878.5|14798.5|4
1728011820000|2024-10-04 03:17:00|14878.47|14798.47|14881.28|14801.28|14881.28|14801.28|14878.45|14798.45|10
1728011830000|2024-10-04 03:17:10|14881.29|14801.29|14881.62|14801.62|14881.73|14801.73|14881.29|14801.29|8
1728011840000|2024-10-04 03:17:20|14881.54|14801.54|14879.93|14799.93|14881.56|14801.56|14879.93|14799.93|9
1728011850000|2024-10-04 03:17:30|14879.94|14799.94|14877.56|14797.56|14880.01|14800.01|14877.56|14797.56|8
1728011860000|2024-10-04 03:17:40|14877.55|14797.55|14877.16|14797.16|14877.55|14797.55|14877.16|14797.16|9
1728011870000|2024-10-04 03:17:50|14876.87|14796.87|14876.45|14796.45|14876.88|14796.88|14876.43|14796.43|8
1728011880000|2024-10-04 03:18:00|14876.46|14796.46|14877.03|14797.03|14877.07|14797.07|14876.45|14796.45|6
1728011890000|2024-10-04 03:18:10|14876.96|14796.96|14876.09|14796.09|14876.96|14796.96|14876.09|14796.09|9
1728011900000|2024-10-04 03:18:20|14875.97|14795.97|14876.25|14796.25|14876.34|14796.34|14875.89|14795.89|10
1728011910000|2024-10-04 03:18:30|14876.29|14796.29|14876.6|14796.6|14877.34|14797.34|14876.25|14796.25|10
1728011920000|2024-10-04 03:18:40|14876.62|14796.62|14875.92|14795.92|14876.93|14796.93|14875.92|14795.92|9
1728011930000|2024-10-04 03:18:50|14875.91|14795.91|14876.8|14796.8|14876.8|14796.8|14875.91|14795.91|5
1728011940000|2024-10-04 03:19:00|14876.84|14796.84|14876.18|14796.18|14877.05|14797.05|14875.95|14795.95|8
1728011950000|2024-10-04 03:19:10|14876.28|14796.28|14876.23|14796.23|14876.29|14796.29|14876.22|14796.22|5
1728011960000|2024-10-04 03:19:20|14876.24|14796.24|14877.1|14797.1|14877.1|14797.1|14876.14|14796.14|7
1728011970000|2024-10-04 03:19:30|14877.8|14797.8|14877.51|14797.51|14877.8|14797.8|14877.28|14797.28|8
1728011980000|2024-10-04 03:19:40|14877.5|14797.5|14876.82|14796.82|14877.51|14797.51|14876.57|14796.57|9
1728011990000|2024-10-04 03:19:50|14876.83|14796.83|14876.42|14796.42|14877.19|14797.19|14876.27|14796.27|10
1728012000000|2024-10-04 03:20:00|14876.41|14796.41|14877.5|14797.5|14877.63|14797.63|14876.33|14796.33|10
1728012010000|2024-10-04 03:20:10|14877.47|14797.47|14879.02|14799.02|14879.02|14799.02|14877.45|14797.45|10
1728012020000|2024-10-04 03:20:20|14879.21|14799.21|14879.47|14799.47|14879.69|14799.69|14879.21|14799.21|9
1728012030000|2024-10-04 03:20:30|14879.41|14799.41|14880.28|14800.28|14880.28|14800.28|14879.41|14799.41|9
1728012040000|2024-10-04 03:20:40|14880.09|14800.09|14880.03|14800.03|14880.09|14800.09|14880.01|14800.01|5
1728012050000|2024-10-04 03:20:50|14879.99|14799.99|14879.87|14799.87|14880.2|14800.2|14879.81|14799.81|10
1728012060000|2024-10-04 03:21:00|14879.86|14799.86|14880|14800|14880.33|14800.33|14879.86|14799.86|7
1728012070000|2024-10-04 03:21:10|14879.98|14799.98|14880.31|14800.31|14880.31|14800.31|14879.96|14799.96|9
1728012080000|2024-10-04 03:21:20|14880.14|14800.14|14880.44|14800.44|14880.87|14800.87|14880.14|14800.14|9
1728012090000|2024-10-04 03:21:30|14880.47|14800.47|14881.69|14801.69|14881.69|14801.69|14880.47|14800.47|9
1728012100000|2024-10-04 03:21:40|14881.77|14801.77|14881.94|14801.94|14881.94|14801.94|14881.77|14801.77|7
1728012110000|2024-10-04 03:21:50|14882.08|14802.08|14885.82|14805.82|14885.86|14805.86|14881.68|14801.68|9
1728012120000|2024-10-04 03:22:00|14885.75|14805.75|14884.42|14804.42|14885.75|14805.75|14884.42|14804.42|9
1728012130000|2024-10-04 03:22:10|14884.39|14804.39|14883.68|14803.68|14884.39|14804.39|14883.68|14803.68|3
1728012140000|2024-10-04 03:22:20|14883.8|14803.8|14883.68|14803.68|14883.92|14803.92|14883.68|14803.68|10
1728012150000|2024-10-04 03:22:30|14883.04|14803.04|14882.85|14802.85|14883.15|14803.15|14882.85|14802.85|8
1728012160000|2024-10-04 03:22:40|14882.86|14802.86|14883.01|14803.01|14883.46|14803.46|14882.85|14802.85|7
1728012170000|2024-10-04 03:22:50|14883|14803|14886.92|14806.92|14887.37|14807.37|14883|14803|10
1728012180000|2024-10-04 03:23:00|14886.88|14806.88|14886.9|14806.9|14886.92|14806.92|14886.88|14806.88|6
1728012190000|2024-10-04 03:23:10|14886.89|14806.89|14886.62|14806.62|14886.89|14806.89|14885.8|14805.8|9
1728012200000|2024-10-04 03:23:20|14886.69|14806.69|14886.99|14806.99|14886.99|14806.99|14886.69|14806.69|5
1728012210000|2024-10-04 03:23:30|14886.98|14806.98|14887.03|14807.03|14887.05|14807.05|14886.98|14806.98|5
1728012220000|2024-10-04 03:23:40|14887.25|14807.25|14887.35|14807.35|14887.48|14807.48|14887.21|14807.21|6
1728012230000|2024-10-04 03:23:50|14887.28|14807.28|14888.35|14808.35|14888.35|14808.35|14887.17|14807.17|10
1728012240000|2024-10-04 03:24:00|14888.37|14808.37|14887.35|14807.35|14889.28|14809.28|14887.35|14807.35|10
1728012250000|2024-10-04 03:24:10|14887.12|14807.12|14887.37|14807.37|14888.18|14808.18|14885.98|14805.98|10
1728012260000|2024-10-04 03:24:20|14887.35|14807.35|14887.72|14807.72|14887.72|14807.72|14887.32|14807.32|9
1728012270000|2024-10-04 03:24:30|14887.75|14807.75|14887.8|14807.8|14887.8|14807.8|14887.74|14807.74|4
1728012280000|2024-10-04 03:24:40|14887.86|14807.86|14887.82|14807.82|14887.92|14807.92|14887.82|14807.82|10
1728012290000|2024-10-04 03:24:50|14887.81|14807.81|14887.8|14807.8|14887.81|14807.81|14887.8|14807.8|2
1728012300000|2024-10-04 03:25:00|14887.81|14807.81|14884.52|14804.52|14887.81|14807.81|14884.52|14804.52|9
1728012310000|2024-10-04 03:25:10|14884.39|14804.39|14881.06|14801.06|14884.39|14804.39|14880.88|14800.88|10
1728012320000|2024-10-04 03:25:20|14881.15|14801.15|14881.1|14801.1|14881.19|14801.19|14881.1|14801.1|6
1728012330000|2024-10-04 03:25:30|14881.08|14801.08|14880.89|14800.89|14881.08|14801.08|14880.89|14800.89|8
1728012340000|2024-10-04 03:25:40|14881.03|14801.03|14881.22|14801.22|14881.27|14801.27|14880.91|14800.91|10
1728012350000|2024-10-04 03:25:50|14881.48|14801.48|14883.42|14803.42|14883.44|14803.44|14881.48|14801.48|10
1728012360000|2024-10-04 03:26:00|14883.48|14803.48|14879.3|14799.3|14883.48|14803.48|14879.3|14799.3|7
1728012370000|2024-10-04 03:26:10|14879.35|14799.35|14879.06|14799.06|14879.37|14799.37|14879.04|14799.04|10
1728012380000|2024-10-04 03:26:20|14878.98|14798.98|14878.58|14798.58|14878.98|14798.98|14878.24|14798.24|10
1728012390000|2024-10-04 03:26:30|14878.56|14798.56|14878.63|14798.63|14878.63|14798.63|14878.55|14798.55|6
1728012400000|2024-10-04 03:26:40|14878.16|14798.16|14878.64|14798.64|14878.64|14798.64|14878.16|14798.16|7
1728012410000|2024-10-04 03:26:50|14878.59|14798.59|14874.47|14794.47|14878.67|14798.67|14874.33|14794.33|7
1728012420000|2024-10-04 03:27:00|14874.51|14794.51|14875.29|14795.29|14875.32|14795.32|14874.49|14794.49|10
1728012430000|2024-10-04 03:27:10|14875.31|14795.31|14875.33|14795.33|14875.34|14795.34|14875.27|14795.27|9
1728012440000|2024-10-04 03:27:20|14875.35|14795.35|14874.42|14794.42|14876.16|14796.16|14874.42|14794.42|9
1728012450000|2024-10-04 03:27:30|14875.1|14795.1|14875.08|14795.08|14875.11|14795.11|14875.08|14795.08|4
1728012460000|2024-10-04 03:27:40|14874.59|14794.59|14873.41|14793.41|14874.59|14794.59|14873.41|14793.41|9
1728012470000|2024-10-04 03:27:50|14873.59|14793.59|14873.2|14793.2|14873.68|14793.68|14873.2|14793.2|9
1728012480000|2024-10-04 03:28:00|14873.14|14793.14|14872.68|14792.68|14873.14|14793.14|14872.68|14792.68|10
1728012490000|2024-10-04 03:28:10|14872.63|14792.63|14871.06|14791.06|14872.64|14792.64|14871.06|14791.06|7
1728012500000|2024-10-04 03:28:20|14871.33|14791.33|14871.39|14791.39|14871.39|14791.39|14871.33|14791.33|6
1728012510000|2024-10-04 03:28:30|14871.43|14791.43|14870.6|14790.6|14871.54|14791.54|14870.6|14790.6|6
1728012520000|2024-10-04 03:28:40|14870.59|14790.59|14870.96|14790.96|14870.96|14790.96|14870.12|14790.12|8
1728012530000|2024-10-04 03:28:50|14870.97|14790.97|14869.81|14789.81|14870.97|14790.97|14869.81|14789.81|6
1728012540000|2024-10-04 03:29:00|14869.8|14789.8|14869.18|14789.18|14869.81|14789.81|14869.18|14789.18|7
1728012550000|2024-10-04 03:29:10|14869.17|14789.17|14869.32|14789.32|14869.49|14789.49|14868.98|14788.98|8
1728012560000|2024-10-04 03:29:20|14869.07|14789.07|14870.11|14790.11|14870.19|14790.19|14869.07|14789.07|9
1728012570000|2024-10-04 03:29:30|14870.36|14790.36|14870.52|14790.52|14870.58|14790.58|14870.36|14790.36|8
1728012580000|2024-10-04 03:29:40|14870.53|14790.53|14870.57|14790.57|14870.89|14790.89|14870.53|14790.53|6
1728012590000|2024-10-04 03:29:50|14870.3|14790.3|14870.65|14790.65|14871.11|14791.11|14870.3|14790.3|6
1728012600000|2024-10-04 03:30:00|14870.43|14790.43|14871.15|14791.15|14871.15|14791.15|14870.43|14790.43|6
1728012610000|2024-10-04 03:30:10|14871.1|14791.1|14871.27|14791.27|14871.41|14791.41|14870.73|14790.73|10
1728012620000|2024-10-04 03:30:20|14871.29|14791.29|14872.88|14792.88|14872.88|14792.88|14871.29|14791.29|8
1728012630000|2024-10-04 03:30:30|14872.89|14792.89|14873.05|14793.05|14873.05|14793.05|14872.59|14792.59|7
1728012640000|2024-10-04 03:30:40|14872.96|14792.96|14872.53|14792.53|14872.96|14792.96|14872.4|14792.4|7
1728012650000|2024-10-04 03:30:50|14872.52|14792.52|14872.8|14792.8|14872.8|14792.8|14872.39|14792.39|4
1728012660000|2024-10-04 03:31:00|14872.4|14792.4|14872.65|14792.65|14872.76|14792.76|14872.4|14792.4|9
1728012670000|2024-10-04 03:31:10|14872.75|14792.75|14872.43|14792.43|14872.94|14792.94|14872.42|14792.42|6
1728012680000|2024-10-04 03:31:20|14872.41|14792.41|14877.67|14797.67|14877.67|14797.67|14872.31|14792.31|7
1728012690000|2024-10-04 03:31:30|14877.66|14797.66|14877.54|14797.54|14877.66|14797.66|14877.54|14797.54|6
1728012700000|2024-10-04 03:31:40|14878.37|14798.37|14880.35|14800.35|14880.35|14800.35|14878.37|14798.37|9
1728012710000|2024-10-04 03:31:50|14880.17|14800.17|14879.87|14799.87|14880.18|14800.18|14879.87|14799.87|4
1728012720000|2024-10-04 03:32:00|14879.86|14799.86|14883.23|14803.23|14883.23|14803.23|14879.86|14799.86|7
1728012730000|2024-10-04 03:32:10|14883.25|14803.25|14883.08|14803.08|14883.27|14803.27|14882.9|14802.9|10
1728012740000|2024-10-04 03:32:20|14883.09|14803.09|14883.12|14803.12|14883.12|14803.12|14883.08|14803.08|4
1728012750000|2024-10-04 03:32:30|14883.13|14803.13|14882.67|14802.67|14883.13|14803.13|14882.67|14802.67|8
1728012760000|2024-10-04 03:32:40|14883.23|14803.23|14883.7|14803.7|14883.7|14803.7|14883.1|14803.1|8
1728012770000|2024-10-04 03:32:50|14883.72|14803.72|14883.7|14803.7|14883.84|14803.84|14883.7|14803.7|7
1728012780000|2024-10-04 03:33:00|14883.69|14803.69|14881.1|14801.1|14883.96|14803.96|14881.1|14801.1|10
1728012790000|2024-10-04 03:33:10|14881.05|14801.05|14877.4|14797.4|14881.05|14801.05|14877.4|14797.4|9
1728012800000|2024-10-04 03:33:20|14877.03|14797.03|14875.52|14795.52|14877.03|14797.03|14875.52|14795.52|6
1728012810000|2024-10-04 03:33:30|14873.64|14793.64|14868.45|14788.45|14873.64|14793.64|14868.45|14788.45|10
1728012820000|2024-10-04 03:33:40|14868.41|14788.41|14867.31|14787.31|14868.9|14788.9|14867.31|14787.31|7
1728012830000|2024-10-04 03:33:50|14867.48|14787.48|14866.69|14786.69|14867.48|14787.48|14866.62|14786.62|8
1728012840000|2024-10-04 03:34:00|14866.57|14786.57|14868.06|14788.06|14868.06|14788.06|14866.06|14786.06|9
1728012850000|2024-10-04 03:34:10|14868.71|14788.71|14867.67|14787.67|14869.13|14789.13|14867.67|14787.67|10
1728012860000|2024-10-04 03:34:20|14867.65|14787.65|14867.8|14787.8|14867.8|14787.8|14867.35|14787.35|7
1728012870000|2024-10-04 03:34:30|14867.81|14787.81|14868.07|14788.07|14868.39|14788.39|14867.81|14787.81|5
1728012880000|2024-10-04 03:34:40|14868.08|14788.08|14867.93|14787.93|14868.51|14788.51|14867.93|14787.93|3
1728012890000|2024-10-04 03:34:50|14868.17|14788.17|14868.99|14788.99|14869.29|14789.29|14868.17|14788.17|8
1728012900000|2024-10-04 03:35:00|14869|14789|14869.05|14789.05|14869.26|14789.26|14868.82|14788.82|8
1728012910000|2024-10-04 03:35:10|14869.22|14789.22|14870.59|14790.59|14870.59|14790.59|14869.22|14789.22|7
1728012920000|2024-10-04 03:35:20|14870.6|14790.6|14871.17|14791.17|14871.19|14791.19|14870.6|14790.6|5
1728012930000|2024-10-04 03:35:30|14871.18|14791.18|14871.82|14791.82|14871.82|14791.82|14871.18|14791.18|5
1728012940000|2024-10-04 03:35:40|14871.83|14791.83|14870.69|14790.69|14871.85|14791.85|14870.12|14790.12|7
1728012950000|2024-10-04 03:35:50|14870.7|14790.7|14870.36|14790.36|14870.97|14790.97|14870.36|14790.36|9
1728012960000|2024-10-04 03:36:00|14870.53|14790.53|14871.47|14791.47|14871.47|14791.47|14870.53|14790.53|9
1728012970000|2024-10-04 03:36:10|14871.52|14791.52|14871.25|14791.25|14871.52|14791.52|14871.03|14791.03|6
1728012980000|2024-10-04 03:36:20|14871.02|14791.02|14871.24|14791.24|14871.27|14791.27|14871.01|14791.01|8
1728012990000|2024-10-04 03:36:30|14871.23|14791.23|14873.15|14793.15|14873.15|14793.15|14871.23|14791.23|8
1728013000000|2024-10-04 03:36:40|14873.12|14793.12|14872.32|14792.32|14873.12|14793.12|14872.32|14792.32|8
1728013010000|2024-10-04 03:36:50|14872.33|14792.33|14872.3|14792.3|14872.33|14792.33|14872.29|14792.29|5
1728013020000|2024-10-04 03:37:00|14872.06|14792.06|14872.31|14792.31|14872.45|14792.45|14872.06|14792.06|5
1728013030000|2024-10-04 03:37:10|14872.3|14792.3|14872.43|14792.43|14872.48|14792.48|14872.3|14792.3|6
1728013040000|2024-10-04 03:37:20|14872.44|14792.44|14871.95|14791.95|14872.45|14792.45|14871.95|14791.95|6
1728013050000|2024-10-04 03:37:30|14871.94|14791.94|14871.47|14791.47|14871.94|14791.94|14871.47|14791.47|7
1728013060000|2024-10-04 03:37:40|14870.98|14790.98|14870.25|14790.25|14870.98|14790.98|14870.17|14790.17|8
1728013070000|2024-10-04 03:37:50|14870.29|14790.29|14871.25|14791.25|14871.29|14791.29|14870.29|14790.29|8
1728013080000|2024-10-04 03:38:00|14871.24|14791.24|14872.81|14792.81|14872.81|14792.81|14871.24|14791.24|6
1728013090000|2024-10-04 03:38:10|14872.82|14792.82|14873.37|14793.37|14873.66|14793.66|14872.82|14792.82|7
1728013100000|2024-10-04 03:38:20|14873.38|14793.38|14883.99|14803.99|14883.99|14803.99|14873.38|14793.38|8
1728013110000|2024-10-04 03:38:30|14884.03|14804.03|14888.75|14808.75|14888.75|14808.75|14883.65|14803.65|8
1728013120000|2024-10-04 03:38:40|14888.03|14808.03|14883.93|14803.93|14888.19|14808.19|14883.24|14803.24|10
1728013130000|2024-10-04 03:38:50|14883.84|14803.84|14884.97|14804.97|14884.97|14804.97|14883.78|14803.78|10
1728013140000|2024-10-04 03:39:00|14885.1|14805.1|14884.97|14804.97|14885.2|14805.2|14884.4|14804.4|9
1728013150000|2024-10-04 03:39:10|14884.98|14804.98|14884.75|14804.75|14885.09|14805.09|14884.74|14804.74|4
1728013160000|2024-10-04 03:39:20|14884.76|14804.76|14883.35|14803.35|14884.76|14804.76|14883.35|14803.35|7
1728013170000|2024-10-04 03:39:30|14883.34|14803.34|14883.4|14803.4|14883.4|14803.4|14883.3|14803.3|5
1728013180000|2024-10-04 03:39:40|14883.39|14803.39|14883.34|14803.34|14883.41|14803.41|14883|14803|5
1728013190000|2024-10-04 03:39:50|14883.28|14803.28|14882.93|14802.93|14883.28|14803.28|14882.93|14802.93|6
1728013200000|2024-10-04 03:40:00|14882.87|14802.87|14881.8|14801.8|14882.87|14802.87|14881.8|14801.8|8
1728013210000|2024-10-04 03:40:10|14881.87|14801.87|14876.61|14796.61|14882.56|14802.56|14876.61|14796.61|8
1728013220000|2024-10-04 03:40:20|14876.7|14796.7|14876.31|14796.31|14876.79|14796.79|14876.18|14796.18|7
1728013230000|2024-10-04 03:40:30|14876.18|14796.18|14879.59|14799.59|14880.15|14800.15|14876.18|14796.18|9
1728013240000|2024-10-04 03:40:40|14879.58|14799.58|14878.67|14798.67|14879.58|14799.58|14878.67|14798.67|5
1728013250000|2024-10-04 03:40:50|14878.66|14798.66|14877.61|14797.61|14878.66|14798.66|14876.42|14796.42|6
1728013260000|2024-10-04 03:41:00|14877.16|14797.16|14876.78|14796.78|14877.16|14797.16|14876.78|14796.78|7
1728013270000|2024-10-04 03:41:10|14876.75|14796.75|14876.99|14796.99|14877.23|14797.23|14876.65|14796.65|9
1728013280000|2024-10-04 03:41:20|14876.98|14796.98|14875.23|14795.23|14877.05|14797.05|14875.22|14795.22|7
1728013290000|2024-10-04 03:41:30|14875.38|14795.38|14875.51|14795.51|14875.51|14795.51|14874.94|14794.94|8
1728013300000|2024-10-04 03:41:40|14875.03|14795.03|14876.04|14796.04|14876.33|14796.33|14875.03|14795.03|6
1728013310000|2024-10-04 03:41:50|14876.03|14796.03|14876.17|14796.17|14876.17|14796.17|14876.03|14796.03|5
1728013320000|2024-10-04 03:42:00|14876.03|14796.03|14876.03|14796.03|14876.03|14796.03|14875.85|14795.85|5
1728013330000|2024-10-04 03:42:10|14876.02|14796.02|14875.83|14795.83|14876.17|14796.17|14875.83|14795.83|5
1728013340000|2024-10-04 03:42:20|14875.81|14795.81|14876.07|14796.07|14876.07|14796.07|14875.81|14795.81|6
1728013350000|2024-10-04 03:42:30|14876.5|14796.5|14875.92|14795.92|14876.5|14796.5|14875.91|14795.91|7
1728013360000|2024-10-04 03:42:40|14875.96|14795.96|14875.31|14795.31|14875.98|14795.98|14875.31|14795.31|4
1728013370000|2024-10-04 03:42:50|14875.42|14795.42|14875.39|14795.39|14875.89|14795.89|14875.39|14795.39|7
1728013380000|2024-10-04 03:43:00|14875.35|14795.35|14875.16|14795.16|14875.86|14795.86|14875.16|14795.16|9
1728013390000|2024-10-04 03:43:10|14875.36|14795.36|14875.33|14795.33|14875.36|14795.36|14874.99|14794.99|6
1728013400000|2024-10-04 03:43:20|14875.34|14795.34|14875.3|14795.3|14875.34|14795.34|14875.03|14795.03|6
1728013410000|2024-10-04 03:43:30|14875.53|14795.53|14874.76|14794.76|14875.53|14795.53|14874.71|14794.71|8
1728013420000|2024-10-04 03:43:40|14874.77|14794.77|14875.62|14795.62|14875.62|14795.62|14874.76|14794.76|4
1728013430000|2024-10-04 03:43:50|14875.17|14795.17|14875.73|14795.73|14875.78|14795.78|14875.16|14795.16|6
1728013440000|2024-10-04 03:44:00|14875.5|14795.5|14876.45|14796.45|14876.45|14796.45|14874.86|14794.86|10
1728013450000|2024-10-04 03:44:10|14876.33|14796.33|14876.61|14796.61|14876.61|14796.61|14876.33|14796.33|10
1728013460000|2024-10-04 03:44:20|14875.41|14795.41|14875.13|14795.13|14875.5|14795.5|14875.13|14795.13|7
1728013470000|2024-10-04 03:44:30|14875.12|14795.12|14875.85|14795.85|14875.85|14795.85|14875.12|14795.12|6
1728013480000|2024-10-04 03:44:40|14875.86|14795.86|14876.31|14796.31|14876.32|14796.32|14875.86|14795.86|5
1728013490000|2024-10-04 03:44:50|14876.29|14796.29|14875.23|14795.23|14876.29|14796.29|14875.23|14795.23|6
1728013500000|2024-10-04 03:45:00|14875.16|14795.16|14875.82|14795.82|14876.26|14796.26|14875.09|14795.09|10
1728013510000|2024-10-04 03:45:10|14875.83|14795.83|14876.09|14796.09|14876.09|14796.09|14875.83|14795.83|5
1728013520000|2024-10-04 03:45:20|14876.22|14796.22|14876.56|14796.56|14877.01|14797.01|14876.22|14796.22|8
1728013530000|2024-10-04 03:45:30|14876.55|14796.55|14875.73|14795.73|14876.56|14796.56|14875.73|14795.73|8
1728013540000|2024-10-04 03:45:40|14875.69|14795.69|14875.48|14795.48|14876.08|14796.08|14875.48|14795.48|9
1728013550000|2024-10-04 03:45:50|14875.49|14795.49|14873.88|14793.88|14875.49|14795.49|14873.88|14793.88|3
1728013560000|2024-10-04 03:46:00|14873.62|14793.62|14873.3|14793.3|14873.62|14793.62|14873.3|14793.3|3
1728013570000|2024-10-04 03:46:10|14872.52|14792.52|14871.4|14791.4|14872.83|14792.83|14871.3|14791.3|10
1728013580000|2024-10-04 03:46:20|14871.39|14791.39|14872.07|14792.07|14872.07|14792.07|14871.39|14791.39|10
1728013590000|2024-10-04 03:46:30|14872.08|14792.08|14873.12|14793.12|14873.12|14793.12|14872.07|14792.07|8
1728013600000|2024-10-04 03:46:40|14873.15|14793.15|14873.33|14793.33|14873.34|14793.34|14873.15|14793.15|6
1728013610000|2024-10-04 03:46:50|14873.32|14793.32|14872.81|14792.81|14873.6|14793.6|14872.79|14792.79|7
1728013620000|2024-10-04 03:47:00|14872.82|14792.82|14872.23|14792.23|14872.83|14792.83|14872.21|14792.21|8
1728013630000|2024-10-04 03:47:10|14872.24|14792.24|14873.77|14793.77|14873.77|14793.77|14872.24|14792.24|10
1728013640000|2024-10-04 03:47:20|14873.83|14793.83|14874.03|14794.03|14874.25|14794.25|14873.83|14793.83|8
1728013650000|2024-10-04 03:47:30|14874.6|14794.6|14874.7|14794.7|14874.71|14794.71|14874.24|14794.24|5
1728013660000|2024-10-04 03:47:40|14874.79|14794.79|14874.98|14794.98|14874.98|14794.98|14874.79|14794.79|8
1728013670000|2024-10-04 03:47:50|14874.99|14794.99|14874.58|14794.58|14875|14795|14874.57|14794.57|10
1728013680000|2024-10-04 03:48:00|14874.53|14794.53|14874.18|14794.18|14874.53|14794.53|14874.18|14794.18|5
1728013690000|2024-10-04 03:48:10|14874.47|14794.47|14874.18|14794.18|14874.52|14794.52|14874.17|14794.17|9
1728013700000|2024-10-04 03:48:20|14874.53|14794.53|14874.84|14794.84|14874.93|14794.93|14874.53|14794.53|8
1728013710000|2024-10-04 03:48:30|14874.93|14794.93|14879.01|14799.01|14879.01|14799.01|14874.93|14794.93|6
1728013720000|2024-10-04 03:48:40|14879|14799|14879.28|14799.28|14879.63|14799.63|14878.9|14798.9|9
1728013730000|2024-10-04 03:48:50|14879.31|14799.31|14879.98|14799.98|14880.15|14800.15|14879.2|14799.2|9
1728013740000|2024-10-04 03:49:00|14879.75|14799.75|14879.78|14799.78|14879.95|14799.95|14879.37|14799.37|8
1728013750000|2024-10-04 03:49:10|14879.76|14799.76|14880.64|14800.64|14880.9|14800.9|14879.27|14799.27|9
1728013760000|2024-10-04 03:49:20|14880.65|14800.65|14880.72|14800.72|14880.72|14800.72|14880.56|14800.56|8
1728013770000|2024-10-04 03:49:30|14880.73|14800.73|14880.69|14800.69|14880.77|14800.77|14880.69|14800.69|7
1728013780000|2024-10-04 03:49:40|14880.65|14800.65|14879.65|14799.65|14880.65|14800.65|14879.65|14799.65|8
1728013790000|2024-10-04 03:49:50|14879.81|14799.81|14879.06|14799.06|14879.81|14799.81|14878.55|14798.55|10
1728013800000|2024-10-04 03:50:00|14879.08|14799.08|14875.85|14795.85|14879.09|14799.09|14875.85|14795.85|4
1728013810000|2024-10-04 03:50:10|14875.78|14795.78|14875.84|14795.84|14876.14|14796.14|14875.78|14795.78|6
1728013820000|2024-10-04 03:50:20|14875.68|14795.68|14875.31|14795.31|14875.68|14795.68|14875.31|14795.31|9
1728013830000|2024-10-04 03:50:30|14875.32|14795.32|14877.86|14797.86|14877.86|14797.86|14875.32|14795.32|9
1728013840000|2024-10-04 03:50:40|14877.87|14797.87|14878.1|14798.1|14878.1|14798.1|14877.87|14797.87|8
1728013850000|2024-10-04 03:50:50|14878.05|14798.05|14878.13|14798.13|14878.13|14798.13|14878.05|14798.05|5
1728013860000|2024-10-04 03:51:00|14878.11|14798.11|14878.16|14798.16|14878.46|14798.46|14878.11|14798.11|7
1728013870000|2024-10-04 03:51:10|14878.18|14798.18|14880.09|14800.09|14880.16|14800.16|14878.18|14798.18|7
1728013880000|2024-10-04 03:51:20|14880.26|14800.26|14884.62|14804.62|14884.62|14804.62|14880.26|14800.26|9
1728013890000|2024-10-04 03:51:30|14884.74|14804.74|14884.46|14804.46|14885.42|14805.42|14884.21|14804.21|10
1728013900000|2024-10-04 03:51:40|14884.1|14804.1|14887.2|14807.2|14887.33|14807.33|14884.1|14804.1|9
1728013910000|2024-10-04 03:51:50|14887.22|14807.22|14887.09|14807.09|14887.86|14807.86|14887.07|14807.07|9
1728013920000|2024-10-04 03:52:00|14886.21|14806.21|14884.16|14804.16|14886.42|14806.42|14884.16|14804.16|10
1728013930000|2024-10-04 03:52:10|14884.69|14804.69|14885|14805|14885|14805|14884.24|14804.24|9
1728013940000|2024-10-04 03:52:20|14884.95|14804.95|14885.65|14805.65|14886.1|14806.1|14884.95|14804.95|10
1728013950000|2024-10-04 03:52:30|14885.79|14805.79|14885.86|14805.86|14885.97|14805.97|14885.77|14805.77|8
1728013960000|2024-10-04 03:52:40|14885.85|14805.85|14886.24|14806.24|14886.47|14806.47|14885.85|14805.85|7
1728013970000|2024-10-04 03:52:50|14886.17|14806.17|14886.85|14806.85|14887.77|14807.77|14885.92|14805.92|10
1728013980000|2024-10-04 03:53:00|14886.89|14806.89|14886.88|14806.88|14886.9|14806.9|14886.87|14806.87|5
1728013990000|2024-10-04 03:53:10|14882.26|14802.26|14882.49|14802.49|14882.49|14802.49|14882.24|14802.24|7
1728014000000|2024-10-04 03:53:20|14882.48|14802.48|14881.8|14801.8|14882.48|14802.48|14881.8|14801.8|7
1728014010000|2024-10-04 03:53:30|14881.65|14801.65|14881.77|14801.77|14881.77|14801.77|14881.65|14801.65|6
1728014020000|2024-10-04 03:53:40|14881.78|14801.78|14882.06|14802.06|14882.06|14802.06|14881.77|14801.77|7
1728014030000|2024-10-04 03:53:50|14882.07|14802.07|14881.92|14801.92|14882.07|14802.07|14881.41|14801.41|8
1728014040000|2024-10-04 03:54:00|14882.04|14802.04|14881.81|14801.81|14882.14|14802.14|14881.59|14801.59|7
1728014050000|2024-10-04 03:54:10|14881.72|14801.72|14881.66|14801.66|14881.72|14801.72|14881.47|14801.47|8
1728014060000|2024-10-04 03:54:20|14881.69|14801.69|14881.69|14801.69|14881.73|14801.73|14881.68|14801.68|7
1728014070000|2024-10-04 03:54:30|14881.72|14801.72|14881.19|14801.19|14881.74|14801.74|14881.19|14801.19|7
1728014080000|2024-10-04 03:54:40|14881.17|14801.17|14881.1|14801.1|14881.17|14801.17|14881.1|14801.1|4
1728014090000|2024-10-04 03:54:50|14881.09|14801.09|14879.04|14799.04|14881.09|14801.09|14879.04|14799.04|9
1728014100000|2024-10-04 03:55:00|14879.03|14799.03|14880.17|14800.17|14880.17|14800.17|14878.51|14798.51|7
1728014110000|2024-10-04 03:55:10|14880.47|14800.47|14880.48|14800.48|14880.48|14800.48|14880.44|14800.44|7
1728014120000|2024-10-04 03:55:20|14880.47|14800.47|14880.56|14800.56|14880.56|14800.56|14880.47|14800.47|6
1728014130000|2024-10-04 03:55:30|14881.7|14801.7|14881.49|14801.49|14881.71|14801.71|14881.49|14801.49|4
1728014140000|2024-10-04 03:55:40|14881.32|14801.32|14881.38|14801.38|14881.39|14801.39|14881.32|14801.32|6
1728014150000|2024-10-04 03:55:50|14881.4|14801.4|14881.41|14801.41|14881.41|14801.41|14881.4|14801.4|4
1728014160000|2024-10-04 03:56:00|14881.39|14801.39|14881.37|14801.37|14881.39|14801.39|14881.36|14801.36|6
1728014170000|2024-10-04 03:56:10|14881.38|14801.38|14881.29|14801.29|14881.38|14801.38|14881.29|14801.29|5
1728014180000|2024-10-04 03:56:20|14881.3|14801.3|14881.25|14801.25|14881.3|14801.3|14881.25|14801.25|5
1728014190000|2024-10-04 03:56:30|14881.2|14801.2|14880.88|14800.88|14881.2|14801.2|14880.88|14800.88|8
1728014200000|2024-10-04 03:56:40|14880.87|14800.87|14881.39|14801.39|14881.39|14801.39|14880.87|14800.87|6
1728014210000|2024-10-04 03:56:50|14881.28|14801.28|14881.56|14801.56|14881.56|14801.56|14881.27|14801.27|6
1728014220000|2024-10-04 03:57:00|14881.57|14801.57|14881.6|14801.6|14881.6|14801.6|14881.57|14801.57|3
1728014230000|2024-10-04 03:57:10|14881.64|14801.64|14881.66|14801.66|14881.66|14801.66|14881.64|14801.64|5
1728014240000|2024-10-04 03:57:20|14881.67|14801.67|14880.36|14800.36|14881.68|14801.68|14880.18|14800.18|9
1728014250000|2024-10-04 03:57:30|14880.35|14800.35|14880.14|14800.14|14880.54|14800.54|14879.94|14799.94|7
1728014260000|2024-10-04 03:57:40|14880.17|14800.17|14880.24|14800.24|14880.45|14800.45|14879.99|14799.99|8
1728014270000|2024-10-04 03:57:50|14880.26|14800.26|14880.23|14800.23|14880.27|14800.27|14880.19|14800.19|6
1728014280000|2024-10-04 03:58:00|14880.28|14800.28|14880.36|14800.36|14880.52|14800.52|14880.28|14800.28|8
1728014290000|2024-10-04 03:58:10|14880.75|14800.75|14880.96|14800.96|14880.96|14800.96|14880.75|14800.75|7
1728014300000|2024-10-04 03:58:20|14880.98|14800.98|14880.36|14800.36|14881.16|14801.16|14880.36|14800.36|8
1728014310000|2024-10-04 03:58:30|14880.35|14800.35|14880.64|14800.64|14880.7|14800.7|14880.27|14800.27|7
1728014320000|2024-10-04 03:58:40|14879.84|14799.84|14879.89|14799.89|14879.89|14799.89|14879.84|14799.84|3
1728014330000|2024-10-04 03:58:50|14879.9|14799.9|14880.02|14800.02|14880.03|14800.03|14879.9|14799.9|6
1728014340000|2024-10-04 03:59:00|14880.23|14800.23|14881.07|14801.07|14881.07|14801.07|14880|14800|9
1728014350000|2024-10-04 03:59:10|14881.1|14801.1|14881.04|14801.04|14881.82|14801.82|14881.03|14801.03|10
1728014360000|2024-10-04 03:59:20|14881.05|14801.05|14881.05|14801.05|14881.6|14801.6|14881.05|14801.05|8
1728014370000|2024-10-04 03:59:30|14881.06|14801.06|14881.47|14801.47|14881.47|14801.47|14881.04|14801.04|9
1728014380000|2024-10-04 03:59:40|14881.42|14801.42|14881.65|14801.65|14881.65|14801.65|14881.42|14801.42|2
1728014390000|2024-10-04 03:59:50|14881.68|14801.68|14882.12|14802.12|14882.18|14802.18|14881.68|14801.68|9
1728014400000|2024-10-04 04:00:00|14882.13|14802.13|14882.78|14802.78|14883.01|14803.01|14882.13|14802.13|9
1728014410000|2024-10-04 04:00:10|14883.9|14803.9|14882.82|14802.82|14883.9|14803.9|14882.82|14802.82|9
1728014420000|2024-10-04 04:00:20|14882.8|14802.8|14882.57|14802.57|14882.94|14802.94|14882.36|14802.36|8
1728014430000|2024-10-04 04:00:30|14882.59|14802.59|14883.15|14803.15|14883.15|14803.15|14882.59|14802.59|7
1728014440000|2024-10-04 04:00:40|14883.11|14803.11|14883.22|14803.22|14883.3|14803.3|14882.79|14802.79|9
1728014450000|2024-10-04 04:00:50|14883.2|14803.2|14883.54|14803.54|14883.54|14803.54|14882.98|14802.98|10
1728014460000|2024-10-04 04:01:00|14883.24|14803.24|14883.74|14803.74|14883.92|14803.92|14883.04|14803.04|8
1728014470000|2024-10-04 04:01:10|14884.06|14804.06|14885.59|14805.59|14885.59|14805.59|14884.04|14804.04|8
1728014480000|2024-10-04 04:01:20|14885.6|14805.6|14886.29|14806.29|14886.29|14806.29|14885.26|14805.26|7
1728014490000|2024-10-04 04:01:30|14886.08|14806.08|14887.07|14807.07|14887.07|14807.07|14886.08|14806.08|7
1728014500000|2024-10-04 04:01:40|14887.1|14807.1|14887.61|14807.61|14887.62|14807.62|14887.02|14807.02|9
1728014510000|2024-10-04 04:01:50|14887.59|14807.59|14888.29|14808.29|14888.44|14808.44|14887.09|14807.09|10
1728014520000|2024-10-04 04:02:00|14888.3|14808.3|14888.27|14808.27|14888.3|14808.3|14888.11|14808.11|5
1728014530000|2024-10-04 04:02:10|14888.38|14808.38|14889.52|14809.52|14889.52|14809.52|14888.12|14808.12|9
1728014540000|2024-10-04 04:02:20|14889.7|14809.7|14889.83|14809.83|14890.26|14810.26|14889.7|14809.7|9
1728014550000|2024-10-04 04:02:30|14889.82|14809.82|14890.43|14810.43|14890.43|14810.43|14889.8|14809.8|6
1728014560000|2024-10-04 04:02:40|14890.44|14810.44|14889.82|14809.82|14890.47|14810.47|14889.69|14809.69|10
1728014570000|2024-10-04 04:02:50|14889.63|14809.63|14891.04|14811.04|14891.04|14811.04|14889.55|14809.55|7
1728014580000|2024-10-04 04:03:00|14890.9|14810.9|14890.68|14810.68|14890.9|14810.9|14890.25|14810.25|6
1728014590000|2024-10-04 04:03:10|14890.51|14810.51|14891.26|14811.26|14891.26|14811.26|14890.51|14810.51|8
1728014600000|2024-10-04 04:03:20|14892.08|14812.08|14891.64|14811.64|14892.1|14812.1|14891.58|14811.58|9
1728014610000|2024-10-04 04:03:30|14891.65|14811.65|14891.64|14811.64|14891.65|14811.65|14891.64|14811.64|4
1728014620000|2024-10-04 04:03:40|14891.61|14811.61|14891.85|14811.85|14892|14812|14891.6|14811.6|9
1728014630000|2024-10-04 04:03:50|14891.86|14811.86|14892.26|14812.26|14892.26|14812.26|14891.86|14811.86|6
1728014640000|2024-10-04 04:04:00|14892.63|14812.63|14892.44|14812.44|14892.69|14812.69|14892.13|14812.13|10
1728014650000|2024-10-04 04:04:10|14890.72|14810.72|14890.63|14810.63|14890.75|14810.75|14889.94|14809.94|9
1728014660000|2024-10-04 04:04:20|14891.23|14811.23|14892.47|14812.47|14892.62|14812.62|14890.82|14810.82|10
1728014670000|2024-10-04 04:04:30|14899.03|14819.03|14899.81|14819.81|14900.29|14820.29|14899.03|14819.03|9
1728014680000|2024-10-04 04:04:40|14900.17|14820.17|14899.91|14819.91|14900.46|14820.46|14899.91|14819.91|10
1728014690000|2024-10-04 04:04:50|14900.34|14820.34|14900.68|14820.68|14900.68|14820.68|14900.19|14820.19|7
1728014700000|2024-10-04 04:05:00|14900.7|14820.7|14901.5|14821.5|14901.5|14821.5|14900.7|14820.7|7
1728014710000|2024-10-04 04:05:10|14901.56|14821.56|14901.83|14821.83|14901.83|14821.83|14901.31|14821.31|9
1728014720000|2024-10-04 04:05:20|14900.94|14820.94|14901.51|14821.51|14901.56|14821.56|14900.87|14820.87|8
1728014730000|2024-10-04 04:05:30|14901.52|14821.52|14901.42|14821.42|14901.68|14821.68|14901.31|14821.31|10
1728014740000|2024-10-04 04:05:40|14901.05|14821.05|14901.68|14821.68|14901.68|14821.68|14901.05|14821.05|8
1728014750000|2024-10-04 04:05:50|14901.65|14821.65|14902.44|14822.44|14902.44|14822.44|14901.65|14821.65|4
1728014760000|2024-10-04 04:06:00|14902.01|14822.01|14902.23|14822.23|14902.26|14822.26|14902.01|14822.01|5
1728014770000|2024-10-04 04:06:10|14901.85|14821.85|14902.45|14822.45|14902.79|14822.79|14901.56|14821.56|9
1728014780000|2024-10-04 04:06:20|14902.46|14822.46|14902.83|14822.83|14902.91|14822.91|14902.19|14822.19|10
1728014790000|2024-10-04 04:06:30|14902.86|14822.86|14903.9|14823.9|14903.9|14823.9|14902.86|14822.86|6
1728014800000|2024-10-04 04:06:40|14903.92|14823.92|14903.91|14823.91|14903.92|14823.92|14903.91|14823.91|6
1728014810000|2024-10-04 04:06:50|14903.9|14823.9|14903.18|14823.18|14903.9|14823.9|14903.18|14823.18|5
1728014820000|2024-10-04 04:07:00|14899.03|14819.03|14900.65|14820.65|14900.65|14820.65|14899.01|14819.01|8
1728014830000|2024-10-04 04:07:10|14900.64|14820.64|14900.75|14820.75|14901.18|14821.18|14900.49|14820.49|9
1728014840000|2024-10-04 04:07:20|14900.76|14820.76|14901.04|14821.04|14901.04|14821.04|14900.76|14820.76|6
1728014850000|2024-10-04 04:07:30|14901.09|14821.09|14907.78|14827.78|14907.78|14827.78|14901.09|14821.09|8
1728014860000|2024-10-04 04:07:40|14907.86|14827.86|14906.9|14826.9|14907.99|14827.99|14906.82|14826.82|8
1728014870000|2024-10-04 04:07:50|14906.91|14826.91|14908.81|14828.81|14908.82|14828.82|14906.59|14826.59|7
1728014880000|2024-10-04 04:08:00|14908.82|14828.82|14908.34|14828.34|14908.82|14828.82|14908.34|14828.34|6
1728014890000|2024-10-04 04:08:10|14908.27|14828.27|14902.35|14822.35|14908.34|14828.34|14902.32|14822.32|9
1728014900000|2024-10-04 04:08:20|14902.37|14822.37|14902.38|14822.38|14902.39|14822.39|14902.37|14822.37|6
1728014910000|2024-10-04 04:08:30|14902.37|14822.37|14899.81|14819.81|14903|14823|14899.73|14819.73|8
1728014920000|2024-10-04 04:08:40|14899.83|14819.83|14900.06|14820.06|14900.48|14820.48|14899.83|14819.83|9
1728014930000|2024-10-04 04:08:50|14900.07|14820.07|14899.78|14819.78|14900.12|14820.12|14899.78|14819.78|7
1728014940000|2024-10-04 04:09:00|14899.79|14819.79|14908.31|14828.31|14908.31|14828.31|14899.78|14819.78|6
1728014950000|2024-10-04 04:09:10|14908.83|14828.83|14910.62|14830.62|14910.68|14830.68|14908.83|14828.83|8
1728014960000|2024-10-04 04:09:20|14910.63|14830.63|14910.62|14830.62|14910.63|14830.63|14910.62|14830.62|2
1728014970000|2024-10-04 04:09:30|14910.63|14830.63|14908.29|14828.29|14910.63|14830.63|14908.29|14828.29|10
1728014980000|2024-10-04 04:09:40|14908.63|14828.63|14907.91|14827.91|14908.63|14828.63|14907.91|14827.91|7
1728014990000|2024-10-04 04:09:50|14907.87|14827.87|14905.89|14825.89|14907.87|14827.87|14905.89|14825.89|9
1728015000000|2024-10-04 04:10:00|14905.9|14825.9|14906.37|14826.37|14906.37|14826.37|14905.9|14825.9|6
1728015010000|2024-10-04 04:10:10|14906.39|14826.39|14906.55|14826.55|14906.55|14826.55|14906.34|14826.34|6
1728015020000|2024-10-04 04:10:20|14906.54|14826.54|14907.3|14827.3|14907.3|14827.3|14906.54|14826.54|7
1728015030000|2024-10-04 04:10:30|14907.42|14827.42|14907.52|14827.52|14907.52|14827.52|14907.42|14827.42|5
1728015040000|2024-10-04 04:10:40|14907.49|14827.49|14907.44|14827.44|14907.49|14827.49|14907.44|14827.44|5
1728015050000|2024-10-04 04:10:50|14907.45|14827.45|14905.66|14825.66|14907.45|14827.45|14905.66|14825.66|9
1728015060000|2024-10-04 04:11:00|14905.61|14825.61|14905.01|14825.01|14905.61|14825.61|14905.01|14825.01|4
1728015070000|2024-10-04 04:11:10|14905|14825|14905.03|14825.03|14905.03|14825.03|14905|14825|4
1728015080000|2024-10-04 04:11:20|14905.04|14825.04|14905.07|14825.07|14905.07|14825.07|14905.04|14825.04|4
1728015090000|2024-10-04 04:11:30|14905.08|14825.08|14905.45|14825.45|14905.46|14825.46|14905.08|14825.08|5
1728015100000|2024-10-04 04:11:40|14905.46|14825.46|14905.43|14825.43|14905.46|14825.46|14905.43|14825.43|7
1728015110000|2024-10-04 04:11:50|14905.42|14825.42|14904.63|14824.63|14905.42|14825.42|14904.63|14824.63|8
1728015120000|2024-10-04 04:12:00|14904.62|14824.62|14904.7|14824.7|14904.7|14824.7|14904.62|14824.62|7
1728015130000|2024-10-04 04:12:10|14904.69|14824.69|14904.71|14824.71|14904.71|14824.71|14904.67|14824.67|5
1728015140000|2024-10-04 04:12:20|14904.72|14824.72|14905.18|14825.18|14905.56|14825.56|14904.72|14824.72|7
1728015150000|2024-10-04 04:12:30|14905.19|14825.19|14905.23|14825.23|14905.23|14825.23|14905.15|14825.15|7
1728015160000|2024-10-04 04:12:40|14905.64|14825.64|14905.04|14825.04|14905.73|14825.73|14905.04|14825.04|10
1728015170000|2024-10-04 04:12:50|14905.14|14825.14|14905.24|14825.24|14905.24|14825.24|14905.14|14825.14|6
1728015180000|2024-10-04 04:13:00|14905.25|14825.25|14905.52|14825.52|14906.24|14826.24|14905.25|14825.25|5
1728015190000|2024-10-04 04:13:10|14905.58|14825.58|14894.5|14814.5|14905.58|14825.58|14893.94|14813.94|10
1728015200000|2024-10-04 04:13:20|14894.52|14814.52|14894.54|14814.54|14894.56|14814.56|14894.52|14814.52|5
1728015210000|2024-10-04 04:13:30|14894.52|14814.52|14894.61|14814.61|14894.61|14814.61|14894.52|14814.52|7
1728015220000|2024-10-04 04:13:40|14894.6|14814.6|14894.63|14814.63|14894.63|14814.63|14894.26|14814.26|7
1728015230000|2024-10-04 04:13:50|14894.32|14814.32|14894.35|14814.35|14894.35|14814.35|14894.32|14814.32|5
1728015240000|2024-10-04 04:14:00|14894.33|14814.33|14894.34|14814.34|14894.63|14814.63|14894.3|14814.3|5
1728015250000|2024-10-04 04:14:10|14894.35|14814.35|14894.69|14814.69|14894.69|14814.69|14894.35|14814.35|8
1728015260000|2024-10-04 04:14:20|14895.36|14815.36|14895.7|14815.7|14895.7|14815.7|14895.36|14815.36|7
1728015270000|2024-10-04 04:14:30|14896.28|14816.28|14896.16|14816.16|14896.29|14816.29|14895.77|14815.77|6
1728015280000|2024-10-04 04:14:40|14896.21|14816.21|14896.04|14816.04|14896.24|14816.24|14896.04|14816.04|6
1728015290000|2024-10-04 04:14:50|14896.11|14816.11|14897.5|14817.5|14897.5|14817.5|14896.1|14816.1|4
1728015300000|2024-10-04 04:15:00|14897.65|14817.65|14896.99|14816.99|14897.73|14817.73|14896.87|14816.87|9
1728015310000|2024-10-04 04:15:10|14896.92|14816.92|14896.89|14816.89|14896.92|14816.92|14896.89|14816.89|3
1728015320000|2024-10-04 04:15:20|14896.88|14816.88|14896.14|14816.14|14896.88|14816.88|14896.14|14816.14|9
1728015330000|2024-10-04 04:15:30|14896.12|14816.12|14894.75|14814.75|14896.12|14816.12|14894.75|14814.75|9
1728015340000|2024-10-04 04:15:40|14894.7|14814.7|14892.33|14812.33|14894.78|14814.78|14892.33|14812.33|10
1728015350000|2024-10-04 04:15:50|14891.77|14811.77|14891.12|14811.12|14891.77|14811.77|14891.12|14811.12|8
1728015360000|2024-10-04 04:16:00|14890.75|14810.75|14892.41|14812.41|14892.83|14812.83|14890.47|14810.47|8
1728015370000|2024-10-04 04:16:10|14892.32|14812.32|14892.16|14812.16|14892.32|14812.32|14892.13|14812.13|8
1728015380000|2024-10-04 04:16:20|14892.2|14812.2|14892.26|14812.26|14892.28|14812.28|14892.2|14812.2|5
1728015390000|2024-10-04 04:16:30|14892.27|14812.27|14893.64|14813.64|14893.64|14813.64|14891.86|14811.86|8
1728015400000|2024-10-04 04:16:40|14893.93|14813.93|14895.76|14815.76|14895.76|14815.76|14893.93|14813.93|9
1728015410000|2024-10-04 04:16:50|14895.77|14815.77|14897.29|14817.29|14897.29|14817.29|14895.59|14815.59|8
1728015420000|2024-10-04 04:17:00|14897.33|14817.33|14897.99|14817.99|14897.99|14817.99|14897.33|14817.33|9
1728015430000|2024-10-04 04:17:10|14897.49|14817.49|14898.87|14818.87|14898.87|14818.87|14897.23|14817.23|8
1728015440000|2024-10-04 04:17:20|14899.49|14819.49|14899.32|14819.32|14899.49|14819.49|14898.87|14818.87|5
1728015450000|2024-10-04 04:17:30|14898.81|14818.81|14898.82|14818.82|14899.61|14819.61|14898.81|14818.81|6
1728015460000|2024-10-04 04:17:40|14899.33|14819.33|14898.31|14818.31|14899.38|14819.38|14898.1|14818.1|7
1728015470000|2024-10-04 04:17:50|14898.28|14818.28|14897.7|14817.7|14898.28|14818.28|14897.7|14817.7|10
1728015480000|2024-10-04 04:18:00|14897.69|14817.69|14897.75|14817.75|14898.06|14818.06|14897.69|14817.69|4
1728015490000|2024-10-04 04:18:10|14897.74|14817.74|14898.24|14818.24|14898.24|14818.24|14897.74|14817.74|8
1728015500000|2024-10-04 04:18:20|14898.22|14818.22|14897.92|14817.92|14898.22|14818.22|14897.9|14817.9|5
1728015510000|2024-10-04 04:18:30|14897.91|14817.91|14899.81|14819.81|14900.13|14820.13|14897.86|14817.86|8
1728015520000|2024-10-04 04:18:40|14900.01|14820.01|14900.11|14820.11|14900.11|14820.11|14899.47|14819.47|8
1728015530000|2024-10-04 04:18:50|14900.21|14820.21|14900.44|14820.44|14900.73|14820.73|14900.21|14820.21|7
1728015540000|2024-10-04 04:19:00|14900.55|14820.55|14901.31|14821.31|14901.33|14821.33|14900.21|14820.21|8
1728015550000|2024-10-04 04:19:10|14901.57|14821.57|14901.42|14821.42|14901.7|14821.7|14901.42|14821.42|6
1728015560000|2024-10-04 04:19:20|14901.69|14821.69|14901.89|14821.89|14901.89|14821.89|14901.69|14821.69|4
1728015570000|2024-10-04 04:19:30|14901.91|14821.91|14902.15|14822.15|14902.15|14822.15|14901.91|14821.91|8
1728015580000|2024-10-04 04:19:40|14902.16|14822.16|14902.24|14822.24|14902.24|14822.24|14902.15|14822.15|4
1728015590000|2024-10-04 04:19:50|14902.25|14822.25|14903.51|14823.51|14903.59|14823.59|14901.99|14821.99|8
1728015600000|2024-10-04 04:20:00|14903.67|14823.67|14903.58|14823.58|14903.88|14823.88|14903.45|14823.45|9
1728015610000|2024-10-04 04:20:10|14903.55|14823.55|14903.52|14823.52|14903.84|14823.84|14903.52|14823.52|7
1728015620000|2024-10-04 04:20:20|14903.53|14823.53|14903.14|14823.14|14903.89|14823.89|14903.07|14823.07|9
1728015630000|2024-10-04 04:20:30|14903.23|14823.23|14903.18|14823.18|14903.23|14823.23|14903.1|14823.1|6
1728015640000|2024-10-04 04:20:40|14904.1|14824.1|14904.05|14824.05|14904.56|14824.56|14904.05|14824.05|6
1728015650000|2024-10-04 04:20:50|14904.06|14824.06|14904.28|14824.28|14904.28|14824.28|14904.06|14824.06|4
1728015660000|2024-10-04 04:21:00|14904.33|14824.33|14904.33|14824.33|14904.39|14824.39|14904|14824|10
1728015670000|2024-10-04 04:21:10|14904.32|14824.32|14904.57|14824.57|14904.57|14824.57|14903.94|14823.94|8
1728015680000|2024-10-04 04:21:20|14904.15|14824.15|14904.8|14824.8|14904.8|14824.8|14904.14|14824.14|10
1728015690000|2024-10-04 04:21:30|14904.79|14824.79|14904.32|14824.32|14904.79|14824.79|14904.15|14824.15|5
1728015700000|2024-10-04 04:21:40|14904.77|14824.77|14903.68|14823.68|14904.77|14824.77|14903.44|14823.44|7
1728015710000|2024-10-04 04:21:50|14903.75|14823.75|14903.55|14823.55|14903.93|14823.93|14903.41|14823.41|7
1728015720000|2024-10-04 04:22:00|14903.54|14823.54|14907.42|14827.42|14907.87|14827.87|14903.54|14823.54|6
1728015730000|2024-10-04 04:22:10|14908.13|14828.13|14909.32|14829.32|14909.32|14829.32|14907.62|14827.62|8
1728015740000|2024-10-04 04:22:20|14909.34|14829.34|14909.44|14829.44|14909.44|14829.44|14909.34|14829.34|6
1728015750000|2024-10-04 04:22:30|14909.59|14829.59|14909.67|14829.67|14909.75|14829.75|14909.59|14829.59|5
1728015760000|2024-10-04 04:22:40|14909.66|14829.66|14909.7|14829.7|14909.7|14829.7|14909.66|14829.66|4
1728015770000|2024-10-04 04:22:50|14909.69|14829.69|14909.68|14829.68|14909.69|14829.69|14909.68|14829.68|2
1728015780000|2024-10-04 04:23:00|14909.69|14829.69|14910.43|14830.43|14910.54|14830.54|14909.69|14829.69|10
1728015790000|2024-10-04 04:23:10|14910.46|14830.46|14911.31|14831.31|14911.31|14831.31|14910.46|14830.46|9
1728015800000|2024-10-04 04:23:20|14911.32|14831.32|14912.53|14832.53|14912.53|14832.53|14911.28|14831.28|10
1728015810000|2024-10-04 04:23:30|14913.58|14833.58|14914.14|14834.14|14914.14|14834.14|14913.56|14833.56|7
1728015820000|2024-10-04 04:23:40|14913.73|14833.73|14913.39|14833.39|14913.79|14833.79|14913.39|14833.39|8
1728015830000|2024-10-04 04:23:50|14913.77|14833.77|14913.88|14833.88|14913.88|14833.88|14913.77|14833.77|8
1728015840000|2024-10-04 04:24:00|14913.93|14833.93|14916.3|14836.3|14916.3|14836.3|14913.93|14833.93|8
1728015850000|2024-10-04 04:24:10|14916.25|14836.25|14916.97|14836.97|14917.39|14837.39|14916.25|14836.25|8
1728015860000|2024-10-04 04:24:20|14916.91|14836.91|14917.84|14837.84|14918.23|14838.23|14916.87|14836.87|7
1728015870000|2024-10-04 04:24:30|14917.49|14837.49|14918.76|14838.76|14918.76|14838.76|14917.49|14837.49|6
1728015880000|2024-10-04 04:24:40|14919.14|14839.14|14918.8|14838.8|14919.14|14839.14|14918.75|14838.75|6
1728015890000|2024-10-04 04:24:50|14918.82|14838.82|14919.37|14839.37|14919.61|14839.61|14918.82|14838.82|9
1728015900000|2024-10-04 04:25:00|14919.26|14839.26|14920.58|14840.58|14920.58|14840.58|14918.46|14838.46|9
1728015910000|2024-10-04 04:25:10|14920.37|14840.37|14920.92|14840.92|14920.92|14840.92|14920.1|14840.1|7
1728015920000|2024-10-04 04:25:20|14920.41|14840.41|14921.63|14841.63|14921.63|14841.63|14920.27|14840.27|6
1728015930000|2024-10-04 04:25:30|14921.65|14841.65|14923.16|14843.16|14923.55|14843.55|14921.65|14841.65|10
1728015940000|2024-10-04 04:25:40|14923.1|14843.1|14924.42|14844.42|14924.42|14844.42|14923.1|14843.1|9
1728015950000|2024-10-04 04:25:50|14924.43|14844.43|14925.89|14845.89|14925.89|14845.89|14924.43|14844.43|8
1728015960000|2024-10-04 04:26:00|14925.76|14845.76|14926.85|14846.85|14926.85|14846.85|14925.76|14845.76|9
1728015970000|2024-10-04 04:26:10|14926.86|14846.86|14926.91|14846.91|14926.91|14846.91|14926.39|14846.39|7
1728015980000|2024-10-04 04:26:20|14926.92|14846.92|14935.69|14855.69|14936.55|14856.55|14926.56|14846.56|10
1728015990000|2024-10-04 04:26:30|14936.03|14856.03|14936.92|14856.92|14937.34|14857.34|14936.01|14856.01|10
1728016000000|2024-10-04 04:26:40|14936.48|14856.48|14935.45|14855.45|14937.12|14857.12|14935.44|14855.44|9
1728016010000|2024-10-04 04:26:50|14936.09|14856.09|14938.72|14858.72|14938.72|14858.72|14935.55|14855.55|9
1728016020000|2024-10-04 04:27:00|14939.36|14859.36|14935.76|14855.76|14939.56|14859.56|14935.76|14855.76|9
1728016030000|2024-10-04 04:27:10|14935.74|14855.74|14934.98|14854.98|14935.74|14855.74|14934.66|14854.66|7
1728016040000|2024-10-04 04:27:20|14935.47|14855.47|14935.69|14855.69|14936.09|14856.09|14935.47|14855.47|8
1728016050000|2024-10-04 04:27:30|14935.61|14855.61|14936.98|14856.98|14937.16|14857.16|14935.52|14855.52|9
1728016060000|2024-10-04 04:27:40|14937.72|14857.72|14940.04|14860.04|14940.75|14860.75|14937.72|14857.72|10
1728016070000|2024-10-04 04:27:50|14939.86|14859.86|14939.64|14859.64|14940.02|14860.02|14939.34|14859.34|10
1728016080000|2024-10-04 04:28:00|14939.63|14859.63|14939.11|14859.11|14939.63|14859.63|14938.27|14858.27|9
1728016090000|2024-10-04 04:28:10|14939.14|14859.14|14939.97|14859.97|14940.02|14860.02|14939.14|14859.14|8
1728016100000|2024-10-04 04:28:20|14939.94|14859.94|14940.7|14860.7|14940.9|14860.9|14939.91|14859.91|9
1728016110000|2024-10-04 04:28:30|14940.55|14860.55|14940.32|14860.32|14940.59|14860.59|14940.32|14860.32|10
1728016120000|2024-10-04 04:28:40|14940.33|14860.33|14939.78|14859.78|14940.33|14860.33|14939.78|14859.78|6
1728016130000|2024-10-04 04:28:50|14939.67|14859.67|14940.18|14860.18|14940.19|14860.19|14939.62|14859.62|5
1728016140000|2024-10-04 04:29:00|14940.19|14860.19|14940.5|14860.5|14940.5|14860.5|14939.71|14859.71|8
1728016150000|2024-10-04 04:29:10|14940.72|14860.72|14939.87|14859.87|14940.97|14860.97|14939.87|14859.87|10
1728016160000|2024-10-04 04:29:20|14939.88|14859.88|14939.77|14859.77|14939.94|14859.94|14939.77|14859.77|9
1728016170000|2024-10-04 04:29:30|14939.76|14859.76|14940.37|14860.37|14940.37|14860.37|14939.7|14859.7|7
1728016180000|2024-10-04 04:29:40|14939.75|14859.75|14939.93|14859.93|14939.93|14859.93|14939.74|14859.74|8
1728016190000|2024-10-04 04:29:50|14940.8|14860.8|14940.2|14860.2|14940.8|14860.8|14940.19|14860.19|8
1728016200000|2024-10-04 04:30:00|14940.19|14860.19|14941.02|14861.02|14941.19|14861.19|14939.51|14859.51|8
1728016210000|2024-10-04 04:30:10|14941.01|14861.01|14941.14|14861.14|14941.14|14861.14|14940.88|14860.88|10
1728016220000|2024-10-04 04:30:20|14941.15|14861.15|14942.1|14862.1|14942.1|14862.1|14941.15|14861.15|7
1728016230000|2024-10-04 04:30:30|14942.89|14862.89|14945.64|14865.64|14945.64|14865.64|14942.89|14862.89|10
1728016240000|2024-10-04 04:30:40|14945.58|14865.58|14947.65|14867.65|14947.9|14867.9|14945.58|14865.58|9
1728016250000|2024-10-04 04:30:50|14948.01|14868.01|14947.97|14867.97|14948.5|14868.5|14947.69|14867.69|9
1728016260000|2024-10-04 04:31:00|14947.94|14867.94|14948.39|14868.39|14948.39|14868.39|14947.87|14867.87|10
1728016270000|2024-10-04 04:31:10|14948.63|14868.63|14948.49|14868.49|14949.89|14869.89|14948.49|14868.49|7
1728016280000|2024-10-04 04:31:20|14947.66|14867.66|14947.88|14867.88|14949.04|14869.04|14947.65|14867.65|10
1728016290000|2024-10-04 04:31:30|14947.86|14867.86|14947.09|14867.09|14947.86|14867.86|14947.09|14867.09|10
1728016300000|2024-10-04 04:31:40|14948.07|14868.07|14949.88|14869.88|14949.99|14869.99|14948.07|14868.07|8
1728016310000|2024-10-04 04:31:50|14949.93|14869.93|14949.46|14869.46|14949.94|14869.94|14949.46|14869.46|10
1728016320000|2024-10-04 04:32:00|14949.45|14869.45|14947.2|14867.2|14949.45|14869.45|14947.2|14867.2|7
1728016330000|2024-10-04 04:32:10|14947.8|14867.8|14947.32|14867.32|14947.8|14867.8|14946.67|14866.67|9
1728016340000|2024-10-04 04:32:20|14947.31|14867.31|14947.11|14867.11|14947.31|14867.31|14947.11|14867.11|9
1728016350000|2024-10-04 04:32:30|14947.1|14867.1|14946.49|14866.49|14947.11|14867.11|14946.49|14866.49|6
1728016360000|2024-10-04 04:32:40|14946.48|14866.48|14946.28|14866.28|14946.48|14866.48|14946.28|14866.28|8
1728016370000|2024-10-04 04:32:50|14946.27|14866.27|14945.89|14865.89|14946.82|14866.82|14945.89|14865.89|9
1728016380000|2024-10-04 04:33:00|14945.92|14865.92|14945.69|14865.69|14945.96|14865.96|14945.62|14865.62|9
1728016390000|2024-10-04 04:33:10|14945.66|14865.66|14944.97|14864.97|14945.66|14865.66|14944.8|14864.8|9
1728016400000|2024-10-04 04:33:20|14945.02|14865.02|14948.08|14868.08|14948.42|14868.42|14945.02|14865.02|9
1728016410000|2024-10-04 04:33:30|14947.89|14867.89|14947.86|14867.86|14947.89|14867.89|14947.86|14867.86|5
1728016420000|2024-10-04 04:33:40|14947.52|14867.52|14950.2|14870.2|14950.2|14870.2|14947.52|14867.52|8
1728016430000|2024-10-04 04:33:50|14950.26|14870.26|14953.34|14873.34|14953.6|14873.6|14949.95|14869.95|9
1728016440000|2024-10-04 04:34:00|14953.45|14873.45|14953.23|14873.23|14953.88|14873.88|14953.23|14873.23|5
1728016450000|2024-10-04 04:34:10|14953.89|14873.89|14953.53|14873.53|14953.89|14873.89|14953.34|14873.34|6
1728016460000|2024-10-04 04:34:20|14953.54|14873.54|14953.19|14873.19|14953.54|14873.54|14952.95|14872.95|7
1728016470000|2024-10-04 04:34:30|14953.2|14873.2|14953.36|14873.36|14953.7|14873.7|14953.17|14873.17|9
1728016480000|2024-10-04 04:34:40|14949.54|14869.54|14949.89|14869.89|14949.89|14869.89|14949.48|14869.48|5
1728016490000|2024-10-04 04:34:50|14950.2|14870.2|14949.84|14869.84|14950.2|14870.2|14949.84|14869.84|7
1728016500000|2024-10-04 04:35:00|14949.6|14869.6|14949.67|14869.67|14949.67|14869.67|14949.38|14869.38|6
1728016510000|2024-10-04 04:35:10|14949.65|14869.65|14949.63|14869.63|14949.65|14869.65|14949.58|14869.58|5
1728016520000|2024-10-04 04:35:20|14949.57|14869.57|14949.34|14869.34|14949.57|14869.57|14949.01|14869.01|6
1728016530000|2024-10-04 04:35:30|14949.4|14869.4|14948.47|14868.47|14949.46|14869.46|14948|14868|9
1728016540000|2024-10-04 04:35:40|14948.59|14868.59|14948.63|14868.63|14948.65|14868.65|14948.59|14868.59|8
1728016550000|2024-10-04 04:35:50|14948.1|14868.1|14948.41|14868.41|14948.41|14868.41|14948.09|14868.09|5
1728016560000|2024-10-04 04:36:00|14948.4|14868.4|14948.59|14868.59|14948.78|14868.78|14948.3|14868.3|7
1728016570000|2024-10-04 04:36:10|14948.89|14868.89|14948.75|14868.75|14948.89|14868.89|14947.73|14867.73|8
1728016580000|2024-10-04 04:36:20|14948.29|14868.29|14947.49|14867.49|14948.3|14868.3|14947.44|14867.44|5
1728016590000|2024-10-04 04:36:30|14948.3|14868.3|14948.63|14868.63|14948.63|14868.63|14948.3|14868.3|9
1728016600000|2024-10-04 04:36:40|14948.76|14868.76|14948.4|14868.4|14948.98|14868.98|14948.4|14868.4|8
1728016610000|2024-10-04 04:36:50|14947.76|14867.76|14946.62|14866.62|14947.76|14867.76|14946.62|14866.62|8
1728016620000|2024-10-04 04:37:00|14946.22|14866.22|14946.01|14866.01|14946.22|14866.22|14946.01|14866.01|7
1728016630000|2024-10-04 04:37:10|14946.6|14866.6|14946.03|14866.03|14946.6|14866.6|14946.03|14866.03|4
1728016640000|2024-10-04 04:37:20|14945.45|14865.45|14945.07|14865.07|14946.25|14866.25|14945.06|14865.06|7
1728016650000|2024-10-04 04:37:30|14944.73|14864.73|14944|14864|14945.01|14865.01|14944|14864|6
1728016660000|2024-10-04 04:37:40|14943.87|14863.87|14944.72|14864.72|14944.72|14864.72|14943.87|14863.87|6
1728016670000|2024-10-04 04:37:50|14944.8|14864.8|14947.1|14867.1|14947.1|14867.1|14944.8|14864.8|5
1728016680000|2024-10-04 04:38:00|14947.09|14867.09|14946.55|14866.55|14947.13|14867.13|14946.55|14866.55|7
1728016690000|2024-10-04 04:38:10|14946.54|14866.54|14946.19|14866.19|14946.55|14866.55|14946.19|14866.19|8
1728016700000|2024-10-04 04:38:20|14945.35|14865.35|14945.46|14865.46|14945.5|14865.5|14945.3|14865.3|10
1728016710000|2024-10-04 04:38:30|14945.45|14865.45|14943.9|14863.9|14945.45|14865.45|14943.9|14863.9|9
1728016720000|2024-10-04 04:38:40|14943.79|14863.79|14943.81|14863.81|14944.07|14864.07|14943.76|14863.76|7
1728016730000|2024-10-04 04:38:50|14943.84|14863.84|14946.47|14866.47|14946.64|14866.64|14943.63|14863.63|9
1728016740000|2024-10-04 04:39:00|14946.07|14866.07|14944.36|14864.36|14946.15|14866.15|14943.91|14863.91|9
1728016750000|2024-10-04 04:39:10|14944.82|14864.82|14944.42|14864.42|14944.94|14864.94|14944|14864|10
1728016760000|2024-10-04 04:39:20|14944.39|14864.39|14944.72|14864.72|14944.78|14864.78|14944.39|14864.39|7
1728016770000|2024-10-04 04:39:30|14944.46|14864.46|14944.39|14864.39|14944.46|14864.46|14944.12|14864.12|5
1728016780000|2024-10-04 04:39:40|14944.38|14864.38|14940.06|14860.06|14944.38|14864.38|14940.06|14860.06|7
1728016790000|2024-10-04 04:39:50|14939.01|14859.01|14938.74|14858.74|14939.18|14859.18|14938.74|14858.74|7
1728016800000|2024-10-04 04:40:00|14938.79|14858.79|14937.47|14857.47|14938.79|14858.79|14937.47|14857.47|6
1728016810000|2024-10-04 04:40:10|14937.38|14857.38|14937.45|14857.45|14937.94|14857.94|14937.3|14857.3|7
1728016820000|2024-10-04 04:40:20|14937.47|14857.47|14937.35|14857.35|14937.5|14857.5|14937.35|14857.35|6
1728016830000|2024-10-04 04:40:30|14937.18|14857.18|14937.06|14857.06|14937.18|14857.18|14937.06|14857.06|7
1728016840000|2024-10-04 04:40:40|14936.69|14856.69|14936.03|14856.03|14936.69|14856.69|14936.03|14856.03|8
1728016850000|2024-10-04 04:40:50|14936.04|14856.04|14932.35|14852.35|14936.28|14856.28|14932.35|14852.35|4
1728016860000|2024-10-04 04:41:00|14932.17|14852.17|14932.92|14852.92|14934.36|14854.36|14931.85|14851.85|9
1728016870000|2024-10-04 04:41:10|14932.84|14852.84|14933.04|14853.04|14933.17|14853.17|14932.84|14852.84|8
1728016880000|2024-10-04 04:41:20|14932.17|14852.17|14931.55|14851.55|14932.17|14852.17|14931.29|14851.29|10
1728016890000|2024-10-04 04:41:30|14931.6|14851.6|14931.07|14851.07|14931.6|14851.6|14931.07|14851.07|6
1728016900000|2024-10-04 04:41:40|14931.37|14851.37|14932.01|14852.01|14932.28|14852.28|14931.37|14851.37|8
1728016910000|2024-10-04 04:41:50|14932|14852|14932.14|14852.14|14932.16|14852.16|14932|14852|4
1728016920000|2024-10-04 04:42:00|14932.46|14852.46|14932.37|14852.37|14932.82|14852.82|14932.37|14852.37|7
1728016930000|2024-10-04 04:42:10|14932.39|14852.39|14932.63|14852.63|14932.65|14852.65|14932.39|14852.39|8
1728016940000|2024-10-04 04:42:20|14932.42|14852.42|14933.48|14853.48|14933.48|14853.48|14932.42|14852.42|9
1728016950000|2024-10-04 04:42:30|14933.54|14853.54|14933.57|14853.57|14933.59|14853.59|14933.36|14853.36|7
1728016960000|2024-10-04 04:42:40|14933.56|14853.56|14933.38|14853.38|14933.56|14853.56|14933.33|14853.33|4
1728016970000|2024-10-04 04:42:50|14933.39|14853.39|14933.61|14853.61|14933.64|14853.64|14933.39|14853.39|6
1728016980000|2024-10-04 04:43:00|14933.62|14853.62|14933.31|14853.31|14933.71|14853.71|14933.31|14853.31|7
1728016990000|2024-10-04 04:43:10|14933.29|14853.29|14930.78|14850.78|14933.38|14853.38|14930.41|14850.41|9
1728017000000|2024-10-04 04:43:20|14930.81|14850.81|14928.82|14848.82|14930.82|14850.82|14927.92|14847.92|10
1728017010000|2024-10-04 04:43:30|14928.92|14848.92|14926.66|14846.66|14928.92|14848.92|14926.28|14846.28|9
1728017020000|2024-10-04 04:43:40|14926.93|14846.93|14926.15|14846.15|14927.12|14847.12|14926.15|14846.15|8
1728017030000|2024-10-04 04:43:50|14926.16|14846.16|14926.2|14846.2|14926.2|14846.2|14926.13|14846.13|7
1728017040000|2024-10-04 04:44:00|14926.21|14846.21|14926.18|14846.18|14926.26|14846.26|14926.18|14846.18|7
1728017050000|2024-10-04 04:44:10|14926.22|14846.22|14926.28|14846.28|14926.28|14846.28|14925.52|14845.52|10
1728017060000|2024-10-04 04:44:20|14926.18|14846.18|14925.5|14845.5|14926.18|14846.18|14925.5|14845.5|5
1728017070000|2024-10-04 04:44:30|14925.51|14845.51|14925.3|14845.3|14925.52|14845.52|14925.29|14845.29|5
1728017080000|2024-10-04 04:44:40|14925.29|14845.29|14927.08|14847.08|14927.08|14847.08|14925.29|14845.29|6
1728017090000|2024-10-04 04:44:50|14926.93|14846.93|14927.18|14847.18|14927.69|14847.69|14926.93|14846.93|8
1728017100000|2024-10-04 04:45:00|14927.17|14847.17|14922.78|14842.78|14928.33|14848.33|14922.28|14842.28|9
1728017110000|2024-10-04 04:45:10|14922.34|14842.34|14922.87|14842.87|14923.35|14843.35|14922.34|14842.34|10
1728017120000|2024-10-04 04:45:20|14922.9|14842.9|14922.75|14842.75|14922.95|14842.95|14922.75|14842.75|8
1728017130000|2024-10-04 04:45:30|14922.76|14842.76|14922.36|14842.36|14922.76|14842.76|14922.03|14842.03|7
1728017140000|2024-10-04 04:45:40|14922.34|14842.34|14920.48|14840.48|14922.34|14842.34|14920.45|14840.45|9
1728017150000|2024-10-04 04:45:50|14920.72|14840.72|14917.39|14837.39|14922.31|14842.31|14917.39|14837.39|10
1728017160000|2024-10-04 04:46:00|14917.4|14837.4|14917.84|14837.84|14917.84|14837.84|14917.38|14837.38|8
1728017170000|2024-10-04 04:46:10|14918.21|14838.21|14916.6|14836.6|14918.29|14838.29|14916.6|14836.6|10
1728017180000|2024-10-04 04:46:20|14916.59|14836.59|14916.14|14836.14|14916.59|14836.59|14916.14|14836.14|6
1728017190000|2024-10-04 04:46:30|14916.15|14836.15|14916.17|14836.17|14916.17|14836.17|14916.14|14836.14|4
1728017200000|2024-10-04 04:46:40|14916.16|14836.16|14908.27|14828.27|14916.16|14836.16|14908.27|14828.27|10
1728017210000|2024-10-04 04:46:50|14908.24|14828.24|14906.62|14826.62|14908.24|14828.24|14906.62|14826.62|9
1728017220000|2024-10-04 04:47:00|14906.9|14826.9|14906.91|14826.91|14907.64|14827.64|14906.22|14826.22|10
1728017230000|2024-10-04 04:47:10|14906.9|14826.9|14905.39|14825.39|14906.94|14826.94|14905.39|14825.39|8
1728017240000|2024-10-04 04:47:20|14905.23|14825.23|14903.94|14823.94|14905.23|14825.23|14902.91|14822.91|9
1728017250000|2024-10-04 04:47:30|14903.97|14823.97|14903.11|14823.11|14904.02|14824.02|14902.67|14822.67|10
1728017260000|2024-10-04 04:47:40|14903.1|14823.1|14901.74|14821.74|14903.1|14823.1|14901.74|14821.74|9
1728017270000|2024-10-04 04:47:50|14901.69|14821.69|14902.42|14822.42|14902.42|14822.42|14901.65|14821.65|9
1728017280000|2024-10-04 04:48:00|14901.72|14821.72|14901.71|14821.71|14902.01|14822.01|14901.71|14821.71|8
1728017290000|2024-10-04 04:48:10|14901.69|14821.69|14901.46|14821.46|14901.71|14821.71|14901.46|14821.46|8
1728017300000|2024-10-04 04:48:20|14900.32|14820.32|14898.82|14818.82|14900.32|14820.32|14898.26|14818.26|9
1728017310000|2024-10-04 04:48:30|14898.28|14818.28|14898.47|14818.47|14898.48|14818.48|14897.66|14817.66|9
1728017320000|2024-10-04 04:48:40|14898.66|14818.66|14897.78|14817.78|14898.66|14818.66|14897.74|14817.74|7
1728017330000|2024-10-04 04:48:50|14897.77|14817.77|14897.79|14817.79|14897.8|14817.8|14897.76|14817.76|6
1728017340000|2024-10-04 04:49:00|14897.96|14817.96|14897.81|14817.81|14897.96|14817.96|14897.79|14817.79|5
1728017350000|2024-10-04 04:49:10|14898.06|14818.06|14898.78|14818.78|14898.78|14818.78|14897.94|14817.94|10
1728017360000|2024-10-04 04:49:20|14898.37|14818.37|14894.01|14814.01|14898.42|14818.42|14894.01|14814.01|6
1728017370000|2024-10-04 04:49:30|14894.17|14814.17|14894.54|14814.54|14894.6|14814.6|14893.86|14813.86|8
1728017380000|2024-10-04 04:49:40|14894.52|14814.52|14894.91|14814.91|14895.1|14815.1|14894.52|14814.52|10
1728017390000|2024-10-04 04:49:50|14894.71|14814.71|14894.41|14814.41|14894.93|14814.93|14894.4|14814.4|6
1728017400000|2024-10-04 04:50:00|14894.58|14814.58|14895.23|14815.23|14896.09|14816.09|14894.58|14814.58|10
1728017410000|2024-10-04 04:50:10|14894.65|14814.65|14895.8|14815.8|14895.86|14815.86|14894.49|14814.49|10
1728017420000|2024-10-04 04:50:20|14896.12|14816.12|14894.98|14814.98|14896.15|14816.15|14894.77|14814.77|10
1728017430000|2024-10-04 04:50:30|14895.33|14815.33|14896.08|14816.08|14896.08|14816.08|14895.33|14815.33|10
1728017440000|2024-10-04 04:50:40|14896.11|14816.11|14896.24|14816.24|14896.95|14816.95|14896.11|14816.11|8
1728017450000|2024-10-04 04:50:50|14896.19|14816.19|14894.82|14814.82|14896.21|14816.21|14894.67|14814.67|10
1728017460000|2024-10-04 04:51:00|14895.78|14815.78|14896.49|14816.49|14896.81|14816.81|14895.74|14815.74|10
1728017470000|2024-10-04 04:51:10|14896.38|14816.38|14896.25|14816.25|14896.38|14816.38|14896.06|14816.06|7
1728017480000|2024-10-04 04:51:20|14896.15|14816.15|14895.73|14815.73|14896.15|14816.15|14895.35|14815.35|9
1728017490000|2024-10-04 04:51:30|14895.92|14815.92|14895.93|14815.93|14896.01|14816.01|14895.83|14815.83|7
1728017500000|2024-10-04 04:51:40|14895.87|14815.87|14896.57|14816.57|14896.62|14816.62|14895.87|14815.87|9
1728017510000|2024-10-04 04:51:50|14896.56|14816.56|14896.17|14816.17|14896.56|14816.56|14896.15|14816.15|7
1728017520000|2024-10-04 04:52:00|14896.51|14816.51|14897.46|14817.46|14897.63|14817.63|14896.51|14816.51|8
1728017530000|2024-10-04 04:52:10|14897.56|14817.56|14897.22|14817.22|14897.82|14817.82|14897.22|14817.22|8
1728017540000|2024-10-04 04:52:20|14897.2|14817.2|14897.57|14817.57|14897.57|14817.57|14897.17|14817.17|8
1728017550000|2024-10-04 04:52:30|14897.58|14817.58|14897.43|14817.43|14897.59|14817.59|14897.43|14817.43|6
1728017560000|2024-10-04 04:52:40|14897.37|14817.37|14896.95|14816.95|14897.37|14817.37|14896.95|14816.95|9
1728017570000|2024-10-04 04:52:50|14896.86|14816.86|14894.5|14814.5|14896.86|14816.86|14894.5|14814.5|10
1728017580000|2024-10-04 04:53:00|14894.51|14814.51|14894.33|14814.33|14894.88|14814.88|14894.33|14814.33|8
1728017590000|2024-10-04 04:53:10|14894.32|14814.32|14895.62|14815.62|14895.81|14815.81|14894.32|14814.32|10
1728017600000|2024-10-04 04:53:20|14895.57|14815.57|14892.95|14812.95|14895.57|14815.57|14892.94|14812.94|7
1728017610000|2024-10-04 04:53:30|14892.97|14812.97|14893.29|14813.29|14893.29|14813.29|14892.96|14812.96|4
1728017620000|2024-10-04 04:53:40|14893.31|14813.31|14893.89|14813.89|14893.89|14813.89|14893.31|14813.31|5
1728017630000|2024-10-04 04:53:50|14894.08|14814.08|14893.79|14813.79|14894.08|14814.08|14893.79|14813.79|6
1728017640000|2024-10-04 04:54:00|14893.4|14813.4|14893.84|14813.84|14893.84|14813.84|14893.38|14813.38|8
1728017650000|2024-10-04 04:54:10|14893.92|14813.92|14893.2|14813.2|14893.95|14813.95|14893.2|14813.2|7
1728017660000|2024-10-04 04:54:20|14893.19|14813.19|14893.35|14813.35|14893.36|14813.36|14893.18|14813.18|7
1728017670000|2024-10-04 04:54:30|14893.36|14813.36|14892.9|14812.9|14893.63|14813.63|14892.89|14812.89|6
1728017680000|2024-10-04 04:54:40|14892.89|14812.89|14891.63|14811.63|14892.89|14812.89|14891.63|14811.63|6
1728017690000|2024-10-04 04:54:50|14891.62|14811.62|14891.85|14811.85|14892.52|14812.52|14891.62|14811.62|6
1728017700000|2024-10-04 04:55:00|14891.86|14811.86|14892.41|14812.41|14892.41|14812.41|14891.86|14811.86|9
1728017710000|2024-10-04 04:55:10|14892.43|14812.43|14892.64|14812.64|14892.64|14812.64|14892.43|14812.43|4
1728017720000|2024-10-04 04:55:20|14892.82|14812.82|14894.17|14814.17|14894.21|14814.21|14892.82|14812.82|9
1728017730000|2024-10-04 04:55:30|14894.2|14814.2|14894.6|14814.6|14894.69|14814.69|14894.2|14814.2|9
1728017740000|2024-10-04 04:55:40|14894.17|14814.17|14895.63|14815.63|14895.63|14815.63|14894.16|14814.16|8
1728017750000|2024-10-04 04:55:50|14895.38|14815.38|14896.24|14816.24|14896.24|14816.24|14895.38|14815.38|8
1728017760000|2024-10-04 04:56:00|14896.55|14816.55|14895.71|14815.71|14896.55|14816.55|14895.71|14815.71|9
1728017770000|2024-10-04 04:56:10|14895.68|14815.68|14896.24|14816.24|14896.27|14816.27|14895.59|14815.59|9
1728017780000|2024-10-04 04:56:20|14896.25|14816.25|14896.15|14816.15|14896.75|14816.75|14896.15|14816.15|3
1728017790000|2024-10-04 04:56:30|14896.14|14816.14|14896.24|14816.24|14896.44|14816.44|14896.13|14816.13|6
1728017800000|2024-10-04 04:56:40|14896.26|14816.26|14897.09|14817.09|14897.09|14817.09|14896.26|14816.26|5
1728017810000|2024-10-04 04:56:50|14897.08|14817.08|14905.52|14825.52|14905.52|14825.52|14897.04|14817.04|6
1728017820000|2024-10-04 04:57:00|14905.53|14825.53|14906.7|14826.7|14906.7|14826.7|14905.53|14825.53|10
1728017830000|2024-10-04 04:57:10|14907.61|14827.61|14908.45|14828.45|14908.46|14828.46|14907.61|14827.61|8
1728017840000|2024-10-04 04:57:20|14910.48|14830.48|14910.73|14830.73|14910.73|14830.73|14910.2|14830.2|5
1728017850000|2024-10-04 04:57:30|14908.09|14828.09|14908.39|14828.39|14908.47|14828.47|14907.78|14827.78|10
1728017860000|2024-10-04 04:57:40|14908.41|14828.41|14909.03|14829.03|14909.04|14829.04|14908.41|14828.41|5
1728017870000|2024-10-04 04:57:50|14909.02|14829.02|14908.24|14828.24|14909.02|14829.02|14908.24|14828.24|3
1728017880000|2024-10-04 04:58:00|14908.26|14828.26|14907.92|14827.92|14908.27|14828.27|14907.92|14827.92|6
1728017890000|2024-10-04 04:58:10|14907.53|14827.53|14906.44|14826.44|14907.54|14827.54|14906.44|14826.44|8
1728017900000|2024-10-04 04:58:20|14906.41|14826.41|14906.18|14826.18|14906.48|14826.48|14906.18|14826.18|9
1728017910000|2024-10-04 04:58:30|14906.17|14826.17|14906.41|14826.41|14906.44|14826.44|14906.11|14826.11|8
1728017920000|2024-10-04 04:58:40|14906.42|14826.42|14906.41|14826.41|14906.42|14826.42|14906.4|14826.4|3
1728017930000|2024-10-04 04:58:50|14906.37|14826.37|14906.25|14826.25|14906.76|14826.76|14906.25|14826.25|7
1728017940000|2024-10-04 04:59:00|14906.24|14826.24|14903.82|14823.82|14906.25|14826.25|14903.82|14823.82|9
1728017950000|2024-10-04 04:59:10|14903.83|14823.83|14903.95|14823.95|14903.95|14823.95|14903.83|14823.83|7
1728017960000|2024-10-04 04:59:20|14903.98|14823.98|14903.94|14823.94|14904.02|14824.02|14903.69|14823.69|8
1728017970000|2024-10-04 04:59:30|14904.05|14824.05|14904.66|14824.66|14904.66|14824.66|14904.05|14824.05|9
1728017980000|2024-10-04 04:59:40|14904.67|14824.67|14904.04|14824.04|14904.67|14824.67|14904.04|14824.04|9
1728017990000|2024-10-04 04:59:50|14904.03|14824.03|14904.08|14824.08|14904.1|14824.1|14904.01|14824.01|8
1728018000000|2024-10-04 05:00:00|14904.2|14824.2|14903.71|14823.71|14904.73|14824.73|14903.7|14823.7|6
1728018010000|2024-10-04 05:00:10|14903.68|14823.68|14903.61|14823.61|14903.68|14823.68|14902.93|14822.93|9
1728018020000|2024-10-04 05:00:20|14903.65|14823.65|14903.53|14823.53|14903.67|14823.67|14903.44|14823.44|8
1728018030000|2024-10-04 05:00:30|14903.55|14823.55|14902.37|14822.37|14903.55|14823.55|14902.37|14822.37|7
1728018040000|2024-10-04 05:00:40|14902.16|14822.16|14901.72|14821.72|14902.18|14822.18|14901.72|14821.72|9
1728018050000|2024-10-04 05:00:50|14901.69|14821.69|14900.5|14820.5|14901.69|14821.69|14900.43|14820.43|9
1728018060000|2024-10-04 05:01:00|14900.97|14820.97|14904.14|14824.14|14904.14|14824.14|14900.97|14820.97|7
1728018070000|2024-10-04 05:01:10|14903.96|14823.96|14904.21|14824.21|14904.21|14824.21|14903.93|14823.93|8
1728018080000|2024-10-04 05:01:20|14904.22|14824.22|14905.12|14825.12|14905.12|14825.12|14904.22|14824.22|8
1728018090000|2024-10-04 05:01:30|14905.26|14825.26|14905.79|14825.79|14905.87|14825.87|14905.26|14825.26|9
1728018100000|2024-10-04 05:01:40|14905.58|14825.58|14906.18|14826.18|14906.19|14826.19|14905.58|14825.58|8
1728018110000|2024-10-04 05:01:50|14906.87|14826.87|14906.82|14826.82|14906.87|14826.87|14906.38|14826.38|9
1728018120000|2024-10-04 05:02:00|14906.61|14826.61|14906.65|14826.65|14906.98|14826.98|14906.3|14826.3|10
1728018130000|2024-10-04 05:02:10|14906.68|14826.68|14907.41|14827.41|14907.41|14827.41|14906.38|14826.38|6
1728018140000|2024-10-04 05:02:20|14907.42|14827.42|14907.45|14827.45|14907.46|14827.46|14907.42|14827.42|4
1728018150000|2024-10-04 05:02:30|14907.44|14827.44|14907.44|14827.44|14907.45|14827.45|14907.27|14827.27|5
1728018160000|2024-10-04 05:02:40|14907.42|14827.42|14907.16|14827.16|14907.48|14827.48|14907.16|14827.16|6
1728018170000|2024-10-04 05:02:50|14907.43|14827.43|14907.3|14827.3|14907.48|14827.48|14907.16|14827.16|9
1728018180000|2024-10-04 05:03:00|14907.49|14827.49|14907.95|14827.95|14908.46|14828.46|14907.49|14827.49|9
1728018190000|2024-10-04 05:03:10|14908.58|14828.58|14909.09|14829.09|14909.34|14829.34|14908.58|14828.58|8
1728018200000|2024-10-04 05:03:20|14909.37|14829.37|14909.39|14829.39|14909.41|14829.41|14909.17|14829.17|7
1728018210000|2024-10-04 05:03:30|14909.44|14829.44|14909|14829|14909.52|14829.52|14909|14829|9
1728018220000|2024-10-04 05:03:40|14908.68|14828.68|14908.8|14828.8|14909.04|14829.04|14908.66|14828.66|6
1728018230000|2024-10-04 05:03:50|14908.41|14828.41|14909.25|14829.25|14909.25|14829.25|14908.41|14828.41|6
1728018240000|2024-10-04 05:04:00|14908.74|14828.74|14908.77|14828.77|14909.12|14829.12|14908.72|14828.72|9
1728018250000|2024-10-04 05:04:10|14908.76|14828.76|14908.62|14828.62|14908.76|14828.76|14908.54|14828.54|8
1728018260000|2024-10-04 05:04:20|14908.61|14828.61|14908.64|14828.64|14908.77|14828.77|14908.6|14828.6|7
1728018270000|2024-10-04 05:04:30|14908.63|14828.63|14908.63|14828.63|14908.73|14828.73|14908.62|14828.62|7
1728018280000|2024-10-04 05:04:40|14908.74|14828.74|14908.75|14828.75|14908.87|14828.87|14908.63|14828.63|8
1728018290000|2024-10-04 05:04:50|14908.72|14828.72|14908.58|14828.58|14908.75|14828.75|14908.58|14828.58|8
1728018300000|2024-10-04 05:05:00|14908.52|14828.52|14908.74|14828.74|14908.74|14828.74|14908.22|14828.22|8
1728018310000|2024-10-04 05:05:10|14908.75|14828.75|14908.97|14828.97|14908.99|14828.99|14908.33|14828.33|8
1728018320000|2024-10-04 05:05:20|14908.66|14828.66|14908.58|14828.58|14908.67|14828.67|14908.42|14828.42|8
1728018330000|2024-10-04 05:05:30|14908.59|14828.59|14908.42|14828.42|14908.61|14828.61|14908.42|14828.42|8
1728018340000|2024-10-04 05:05:40|14908.56|14828.56|14908.33|14828.33|14908.56|14828.56|14908.33|14828.33|6
1728018350000|2024-10-04 05:05:50|14907.42|14827.42|14907.08|14827.08|14907.77|14827.77|14907.08|14827.08|10
1728018360000|2024-10-04 05:06:00|14906.71|14826.71|14907.82|14827.82|14907.82|14827.82|14906.71|14826.71|7
1728018370000|2024-10-04 05:06:10|14908.11|14828.11|14908.11|14828.11|14908.14|14828.14|14908.09|14828.09|7
1728018380000|2024-10-04 05:06:20|14907.73|14827.73|14908.17|14828.17|14908.21|14828.21|14907.73|14827.73|8
1728018390000|2024-10-04 05:06:30|14908.2|14828.2|14909.06|14829.06|14909.06|14829.06|14908.2|14828.2|9
1728018400000|2024-10-04 05:06:40|14909.19|14829.19|14909.49|14829.49|14909.87|14829.87|14909.19|14829.19|8
1728018410000|2024-10-04 05:06:50|14909.48|14829.48|14909.89|14829.89|14910.22|14830.22|14909.48|14829.48|9
1728018420000|2024-10-04 05:07:00|14910.31|14830.31|14910.71|14830.71|14910.71|14830.71|14909.99|14829.99|10
1728018430000|2024-10-04 05:07:10|14910.72|14830.72|14910.08|14830.08|14911.16|14831.16|14909.75|14829.75|9
1728018440000|2024-10-04 05:07:20|14909.78|14829.78|14909.82|14829.82|14909.82|14829.82|14909.78|14829.78|5
1728018450000|2024-10-04 05:07:30|14909.81|14829.81|14909.8|14829.8|14909.82|14829.82|14909.8|14829.8|6
1728018460000|2024-10-04 05:07:40|14909.81|14829.81|14909.84|14829.84|14910.44|14830.44|14909.8|14829.8|7
1728018470000|2024-10-04 05:07:50|14910.38|14830.38|14909.98|14829.98|14910.38|14830.38|14909.79|14829.79|7
1728018480000|2024-10-04 05:08:00|14910.03|14830.03|14911.95|14831.95|14911.95|14831.95|14910.03|14830.03|8
1728018490000|2024-10-04 05:08:10|14912.19|14832.19|14910.94|14830.94|14912.42|14832.42|14910.71|14830.71|9
1728018500000|2024-10-04 05:08:20|14911.4|14831.4|14912.24|14832.24|14912.24|14832.24|14911.4|14831.4|9
1728018510000|2024-10-04 05:08:30|14915.93|14835.93|14916.01|14836.01|14916.01|14836.01|14915.93|14835.93|8
1728018520000|2024-10-04 05:08:40|14915.79|14835.79|14915.52|14835.52|14915.92|14835.92|14915.52|14835.52|6
1728018530000|2024-10-04 05:08:50|14915.5|14835.5|14915.53|14835.53|14915.54|14835.54|14915.46|14835.46|9
1728018540000|2024-10-04 05:09:00|14915.54|14835.54|14915.96|14835.96|14916.05|14836.05|14915.46|14835.46|10
1728018550000|2024-10-04 05:09:10|14916.11|14836.11|14917.17|14837.17|14917.17|14837.17|14916.11|14836.11|9
1728018560000|2024-10-04 05:09:20|14917.58|14837.58|14917.89|14837.89|14917.89|14837.89|14917.58|14837.58|6
1728018570000|2024-10-04 05:09:30|14918.03|14838.03|14918.58|14838.58|14918.85|14838.85|14918.02|14838.02|7
1728018580000|2024-10-04 05:09:40|14918.91|14838.91|14921|14841|14921|14841|14918.91|14838.91|9
1728018590000|2024-10-04 05:09:50|14921.01|14841.01|14925.52|14845.52|14925.52|14845.52|14921.01|14841.01|10
1728018600000|2024-10-04 05:10:00|14925.01|14845.01|14925.57|14845.57|14927.36|14847.36|14925.01|14845.01|9
1728018610000|2024-10-04 05:10:10|14926.14|14846.14|14925.05|14845.05|14926.28|14846.28|14925.05|14845.05|10
1728018620000|2024-10-04 05:10:20|14925.32|14845.32|14927.35|14847.35|14927.35|14847.35|14925.32|14845.32|7
1728018630000|2024-10-04 05:10:30|14927.24|14847.24|14927.55|14847.55|14927.55|14847.55|14927.24|14847.24|8
1728018640000|2024-10-04 05:10:40|14927.59|14847.59|14927.64|14847.64|14927.64|14847.64|14927.59|14847.59|8
1728018650000|2024-10-04 05:10:50|14927.94|14847.94|14928.82|14848.82|14929.36|14849.36|14927.94|14847.94|9
1728018660000|2024-10-04 05:11:00|14928.83|14848.83|14934.85|14854.85|14934.85|14854.85|14928.82|14848.82|7
1728018670000|2024-10-04 05:11:10|14934.84|14854.84|14935.82|14855.82|14935.82|14855.82|14934.84|14854.84|9
1728018680000|2024-10-04 05:11:20|14935.81|14855.81|14936.41|14856.41|14936.44|14856.44|14935.81|14855.81|5
1728018690000|2024-10-04 05:11:30|14935.57|14855.57|14935.29|14855.29|14935.57|14855.57|14935.23|14855.23|8
1728018700000|2024-10-04 05:11:40|14935.3|14855.3|14935.36|14855.36|14935.37|14855.37|14935.02|14855.02|8
1728018710000|2024-10-04 05:11:50|14935.34|14855.34|14935.31|14855.31|14935.34|14855.34|14934.97|14854.97|8
1728018720000|2024-10-04 05:12:00|14935.32|14855.32|14932.65|14852.65|14935.32|14855.32|14932.65|14852.65|8
1728018730000|2024-10-04 05:12:10|14932.64|14852.64|14931.25|14851.25|14932.64|14852.64|14931.25|14851.25|10
1728018740000|2024-10-04 05:12:20|14931.24|14851.24|14931.47|14851.47|14931.52|14851.52|14931.19|14851.19|6
1728018750000|2024-10-04 05:12:30|14931.12|14851.12|14929.08|14849.08|14931.12|14851.12|14928.92|14848.92|8
1728018760000|2024-10-04 05:12:40|14929.15|14849.15|14929.71|14849.71|14929.72|14849.72|14929.15|14849.15|8
1728018770000|2024-10-04 05:12:50|14929.66|14849.66|14929.59|14849.59|14929.66|14849.66|14929.59|14849.59|5
1728018780000|2024-10-04 05:13:00|14929.61|14849.61|14929.78|14849.78|14929.92|14849.92|14929.21|14849.21|5
1728018790000|2024-10-04 05:13:10|14929.74|14849.74|14929.62|14849.62|14929.74|14849.74|14929.62|14849.62|6
1728018800000|2024-10-04 05:13:20|14929.47|14849.47|14929.08|14849.08|14929.48|14849.48|14928.45|14848.45|9
1728018810000|2024-10-04 05:13:30|14927.43|14847.43|14928.42|14848.42|14928.78|14848.78|14927.4|14847.4|9
1728018820000|2024-10-04 05:13:40|14928.44|14848.44|14929.17|14849.17|14929.17|14849.17|14928.44|14848.44|9
1728018830000|2024-10-04 05:13:50|14929.18|14849.18|14929.38|14849.38|14929.38|14849.38|14929.18|14849.18|8
1728018840000|2024-10-04 05:14:00|14929.94|14849.94|14930.19|14850.19|14930.19|14850.19|14929.93|14849.93|7
1728018850000|2024-10-04 05:14:10|14930.17|14850.17|14929.7|14849.7|14930.17|14850.17|14929.7|14849.7|8
1728018860000|2024-10-04 05:14:20|14930.02|14850.02|14929.84|14849.84|14930.02|14850.02|14929.84|14849.84|6
1728018870000|2024-10-04 05:14:30|14929.94|14849.94|14931.52|14851.52|14931.56|14851.56|14929.94|14849.94|8
1728018880000|2024-10-04 05:14:40|14931.51|14851.51|14932.11|14852.11|14932.21|14852.21|14931.51|14851.51|9
1728018890000|2024-10-04 05:14:50|14932.1|14852.1|14932.77|14852.77|14932.77|14852.77|14932.09|14852.09|9
1728018900000|2024-10-04 05:15:00|14933.02|14853.02|14934.26|14854.26|14934.26|14854.26|14933.02|14853.02|7
1728018910000|2024-10-04 05:15:10|14933.68|14853.68|14933.22|14853.22|14933.68|14853.68|14933.22|14853.22|5
1728018920000|2024-10-04 05:15:20|14933.25|14853.25|14933.7|14853.7|14933.7|14853.7|14933.25|14853.25|10
1728018930000|2024-10-04 05:15:30|14933.71|14853.71|14934.01|14854.01|14934.01|14854.01|14933.71|14853.71|6
1728018940000|2024-10-04 05:15:40|14934.05|14854.05|14933.98|14853.98|14934.11|14854.11|14933.96|14853.96|5
1728018950000|2024-10-04 05:15:50|14934.22|14854.22|14934.88|14854.88|14934.88|14854.88|14934.22|14854.22|8
1728018960000|2024-10-04 05:16:00|14934.89|14854.89|14934.82|14854.82|14935.06|14855.06|14934.75|14854.75|10
1728018970000|2024-10-04 05:16:10|14934.87|14854.87|14939.76|14859.76|14939.77|14859.77|14934.87|14854.87|9
1728018980000|2024-10-04 05:16:20|14940.02|14860.02|14940.13|14860.13|14940.16|14860.16|14940.02|14860.02|9
1728018990000|2024-10-04 05:16:30|14940.58|14860.58|14940.17|14860.17|14940.58|14860.58|14940.17|14860.17|7
1728019000000|2024-10-04 05:16:40|14939.93|14859.93|14940.06|14860.06|14940.06|14860.06|14939.93|14859.93|7
1728019010000|2024-10-04 05:16:50|14940.05|14860.05|14937.68|14857.68|14940.08|14860.08|14937.68|14857.68|7
1728019020000|2024-10-04 05:17:00|14937.69|14857.69|14937.7|14857.7|14937.87|14857.87|14937.69|14857.69|9
1728019030000|2024-10-04 05:17:10|14937.67|14857.67|14936.64|14856.64|14937.67|14857.67|14936.64|14856.64|10
1728019040000|2024-10-04 05:17:20|14936.62|14856.62|14937.12|14857.12|14937.43|14857.43|14936.03|14856.03|9
1728019050000|2024-10-04 05:17:30|14937.13|14857.13|14937.52|14857.52|14937.52|14857.52|14937.13|14857.13|7
1728019060000|2024-10-04 05:17:40|14937.53|14857.53|14938.11|14858.11|14938.12|14858.12|14937.53|14857.53|4
1728019070000|2024-10-04 05:17:50|14937.91|14857.91|14937.44|14857.44|14938.11|14858.11|14937.44|14857.44|9
1728019080000|2024-10-04 05:18:00|14937.89|14857.89|14938.53|14858.53|14939.1|14859.1|14937.89|14857.89|8
1728019090000|2024-10-04 05:18:10|14937.8|14857.8|14937.66|14857.66|14937.8|14857.8|14937.64|14857.64|5
1728019100000|2024-10-04 05:18:20|14937.21|14857.21|14937.58|14857.58|14937.65|14857.65|14936.93|14856.93|9
1728019110000|2024-10-04 05:18:30|14937.59|14857.59|14937.67|14857.67|14937.87|14857.87|14937.59|14857.59|9
1728019120000|2024-10-04 05:18:40|14937.66|14857.66|14937.61|14857.61|14937.66|14857.66|14937.61|14857.61|6
1728019130000|2024-10-04 05:18:50|14937.45|14857.45|14938.43|14858.43|14938.47|14858.47|14937.21|14857.21|9
1728019140000|2024-10-04 05:19:00|14937.78|14857.78|14938.62|14858.62|14938.84|14858.84|14937.77|14857.77|9
1728019150000|2024-10-04 05:19:10|14938.52|14858.52|14938.58|14858.58|14939.16|14859.16|14938.52|14858.52|10
1728019160000|2024-10-04 05:19:20|14938.53|14858.53|14937.68|14857.68|14938.53|14858.53|14937.67|14857.67|7
1728019170000|2024-10-04 05:19:30|14937.67|14857.67|14937.69|14857.69|14937.76|14857.76|14937.63|14857.63|8
1728019180000|2024-10-04 05:19:40|14937.77|14857.77|14937.73|14857.73|14937.78|14857.78|14937.72|14857.72|5
1728019190000|2024-10-04 05:19:50|14937.72|14857.72|14937.73|14857.73|14937.77|14857.77|14937.72|14857.72|4
1728019200000|2024-10-04 05:20:00|14937.84|14857.84|14938.41|14858.41|14938.41|14858.41|14937.84|14857.84|5
1728019210000|2024-10-04 05:20:10|14939.51|14859.51|14942.79|14862.79|14942.79|14862.79|14939.51|14859.51|10
1728019220000|2024-10-04 05:20:20|14942.86|14862.86|14943.91|14863.91|14943.91|14863.91|14942.8|14862.8|10
1728019230000|2024-10-04 05:20:30|14943.92|14863.92|14943.98|14863.98|14943.98|14863.98|14943.92|14863.92|3
1728019240000|2024-10-04 05:20:40|14943.99|14863.99|14942.74|14862.74|14944.19|14864.19|14942.74|14862.74|8
1728019250000|2024-10-04 05:20:50|14942.71|14862.71|14944.22|14864.22|14944.22|14864.22|14942.71|14862.71|10
1728019260000|2024-10-04 05:21:00|14944.98|14864.98|14944.23|14864.23|14945.28|14865.28|14944.23|14864.23|9
1728019270000|2024-10-04 05:21:10|14944.16|14864.16|14942.66|14862.66|14944.16|14864.16|14942.66|14862.66|9
1728019280000|2024-10-04 05:21:20|14942.89|14862.89|14942.09|14862.09|14943.55|14863.55|14942.09|14862.09|10
1728019290000|2024-10-04 05:21:30|14942.28|14862.28|14943.17|14863.17|14943.17|14863.17|14942.21|14862.21|8
1728019300000|2024-10-04 05:21:40|14943.18|14863.18|14943.16|14863.16|14943.18|14863.18|14943.16|14863.16|6
1728019310000|2024-10-04 05:21:50|14943.14|14863.14|14942.25|14862.25|14943.14|14863.14|14942.25|14862.25|6
1728019320000|2024-10-04 05:22:00|14942.21|14862.21|14942.59|14862.59|14942.7|14862.7|14942.01|14862.01|10
1728019330000|2024-10-04 05:22:10|14942.57|14862.57|14943.39|14863.39|14943.39|14863.39|14942.45|14862.45|6
1728019340000|2024-10-04 05:22:20|14943.4|14863.4|14942.89|14862.89|14943.4|14863.4|14942.89|14862.89|6
1728019350000|2024-10-04 05:22:30|14942.87|14862.87|14942.79|14862.79|14943.07|14863.07|14942.79|14862.79|7
1728019360000|2024-10-04 05:22:40|14942.72|14862.72|14941.44|14861.44|14942.72|14862.72|14941.44|14861.44|9
1728019370000|2024-10-04 05:22:50|14941.65|14861.65|14940.98|14860.98|14941.65|14861.65|14940.67|14860.67|6
1728019380000|2024-10-04 05:23:00|14940.99|14860.99|14940.22|14860.22|14940.99|14860.99|14940.22|14860.22|9
1728019390000|2024-10-04 05:23:10|14940.21|14860.21|14940.5|14860.5|14940.61|14860.61|14940.21|14860.21|9
1728019400000|2024-10-04 05:23:20|14940.44|14860.44|14939.85|14859.85|14940.51|14860.51|14939.85|14859.85|9
1728019410000|2024-10-04 05:23:30|14939.83|14859.83|14939.83|14859.83|14939.83|14859.83|14939.83|14859.83|1
1728019420000|2024-10-04 05:23:40|14940.07|14860.07|14940.81|14860.81|14940.81|14860.81|14940.07|14860.07|6
1728019430000|2024-10-04 05:23:50|14941.05|14861.05|14941.52|14861.52|14941.52|14861.52|14940.87|14860.87|7
1728019440000|2024-10-04 05:24:00|14941.74|14861.74|14942.51|14862.51|14942.64|14862.64|14941.74|14861.74|10
1728019450000|2024-10-04 05:24:10|14942.48|14862.48|14942.59|14862.59|14942.74|14862.74|14942.47|14862.47|8
1728019460000|2024-10-04 05:24:20|14942.58|14862.58|14942.67|14862.67|14943.09|14863.09|14942.27|14862.27|8
1728019470000|2024-10-04 05:24:30|14942.69|14862.69|14942.66|14862.66|14942.69|14862.69|14942.65|14862.65|4
1728019480000|2024-10-04 05:24:40|14942.65|14862.65|14943.2|14863.2|14943.2|14863.2|14942.65|14862.65|4
1728019490000|2024-10-04 05:24:50|14943.55|14863.55|14943.72|14863.72|14943.72|14863.72|14943.52|14863.52|8
1728019500000|2024-10-04 05:25:00|14943.67|14863.67|14943.41|14863.41|14943.67|14863.67|14943.41|14863.41|8
1728019510000|2024-10-04 05:25:10|14942.78|14862.78|14942.66|14862.66|14942.98|14862.98|14942.53|14862.53|9
1728019520000|2024-10-04 05:25:20|14942.75|14862.75|14942.68|14862.68|14942.84|14862.84|14942.68|14862.68|7
1728019530000|2024-10-04 05:25:30|14941.98|14861.98|14941.46|14861.46|14941.98|14861.98|14941.46|14861.46|6
1728019540000|2024-10-04 05:25:40|14940.34|14860.34|14935.11|14855.11|14940.34|14860.34|14935.11|14855.11|8
1728019550000|2024-10-04 05:25:50|14935.12|14855.12|14934.9|14854.9|14935.26|14855.26|14934.9|14854.9|7
1728019560000|2024-10-04 05:26:00|14934.89|14854.89|14936.04|14856.04|14936.04|14856.04|14934.2|14854.2|9
1728019570000|2024-10-04 05:26:10|14936.02|14856.02|14936.33|14856.33|14936.44|14856.44|14936.02|14856.02|4
1728019580000|2024-10-04 05:26:20|14936|14856|14935.78|14855.78|14936.11|14856.11|14935.78|14855.78|6
1728019590000|2024-10-04 05:26:30|14935.79|14855.79|14936.12|14856.12|14936.12|14856.12|14935.45|14855.45|8
1728019600000|2024-10-04 05:26:40|14936.14|14856.14|14935.78|14855.78|14936.14|14856.14|14935.76|14855.76|8
1728019610000|2024-10-04 05:26:50|14935.73|14855.73|14935.38|14855.38|14935.73|14855.73|14935.38|14855.38|6
1728019620000|2024-10-04 05:27:00|14935.4|14855.4|14935.33|14855.33|14935.42|14855.42|14934.98|14854.98|7
1728019630000|2024-10-04 05:27:10|14935.03|14855.03|14935.26|14855.26|14935.6|14855.6|14935.02|14855.02|7
1728019640000|2024-10-04 05:27:20|14935.27|14855.27|14935.42|14855.42|14935.8|14855.8|14935.27|14855.27|7
1728019650000|2024-10-04 05:27:30|14935.43|14855.43|14935.7|14855.7|14935.86|14855.86|14935.43|14855.43|9
1728019660000|2024-10-04 05:27:40|14935.69|14855.69|14937.76|14857.76|14937.76|14857.76|14935.47|14855.47|8
1728019670000|2024-10-04 05:27:50|14937.81|14857.81|14938.21|14858.21|14938.21|14858.21|14937.81|14857.81|8
1728019680000|2024-10-04 05:28:00|14937.31|14857.31|14938.62|14858.62|14938.62|14858.62|14937.05|14857.05|9
1728019690000|2024-10-04 05:28:10|14938.86|14858.86|14940.91|14860.91|14940.91|14860.91|14938.86|14858.86|10
1728019700000|2024-10-04 05:28:20|14941.59|14861.59|14941.88|14861.88|14941.88|14861.88|14941.59|14861.59|5
1728019710000|2024-10-04 05:28:30|14942.13|14862.13|14942.74|14862.74|14942.93|14862.93|14942.13|14862.13|8
1728019720000|2024-10-04 05:28:40|14942.75|14862.75|14942.85|14862.85|14942.86|14862.86|14942.75|14862.75|7
1728019730000|2024-10-04 05:28:50|14942.86|14862.86|14942.84|14862.84|14942.87|14862.87|14942.84|14862.84|7
1728019740000|2024-10-04 05:29:00|14942.85|14862.85|14942.96|14862.96|14942.96|14862.96|14942.85|14862.85|6
1728019750000|2024-10-04 05:29:10|14942.95|14862.95|14942.72|14862.72|14942.97|14862.97|14942.72|14862.72|6
1728019760000|2024-10-04 05:29:20|14942.26|14862.26|14943.38|14863.38|14943.38|14863.38|14942.13|14862.13|7
1728019770000|2024-10-04 05:29:30|14943.36|14863.36|14943.67|14863.67|14943.67|14863.67|14943.33|14863.33|7
1728019780000|2024-10-04 05:29:40|14943.68|14863.68|14943.46|14863.46|14943.69|14863.69|14943.44|14863.44|7
1728019790000|2024-10-04 05:29:50|14943.48|14863.48|14943.41|14863.41|14943.56|14863.56|14943.4|14863.4|8
1728019800000|2024-10-04 05:30:00|14943.44|14863.44|14943.72|14863.72|14943.75|14863.75|14943.44|14863.44|7
1728019810000|2024-10-04 05:30:10|14944.28|14864.28|14943.68|14863.68|14944.28|14864.28|14942.88|14862.88|9
1728019820000|2024-10-04 05:30:20|14944.4|14864.4|14943.52|14863.52|14944.4|14864.4|14943.34|14863.34|7
1728019830000|2024-10-04 05:30:30|14943.4|14863.4|14943.37|14863.37|14943.78|14863.78|14943.37|14863.37|7
1728019840000|2024-10-04 05:30:40|14943.2|14863.2|14941.14|14861.14|14943.22|14863.22|14940.24|14860.24|9
1728019850000|2024-10-04 05:30:50|14940.87|14860.87|14940.68|14860.68|14940.95|14860.95|14940.68|14860.68|7
1728019860000|2024-10-04 05:31:00|14940.7|14860.7|14940.66|14860.66|14940.7|14860.7|14940.66|14860.66|4
1728019870000|2024-10-04 05:31:10|14940.65|14860.65|14941.28|14861.28|14941.68|14861.68|14940.65|14860.65|7
1728019880000|2024-10-04 05:31:20|14941.22|14861.22|14942.97|14862.97|14942.99|14862.99|14941.22|14861.22|7
1728019890000|2024-10-04 05:31:30|14942.94|14862.94|14943.22|14863.22|14943.42|14863.42|14942.52|14862.52|8
1728019900000|2024-10-04 05:31:40|14942.97|14862.97|14943.19|14863.19|14943.22|14863.22|14942.97|14862.97|7
1728019910000|2024-10-04 05:31:50|14943.13|14863.13|14942.27|14862.27|14943.13|14863.13|14942.27|14862.27|7
1728019920000|2024-10-04 05:32:00|14942.38|14862.38|14941.06|14861.06|14942.47|14862.47|14941.06|14861.06|7
1728019930000|2024-10-04 05:32:10|14941.7|14861.7|14941.2|14861.2|14941.7|14861.7|14941.2|14861.2|8
1728019940000|2024-10-04 05:32:20|14941.18|14861.18|14941.07|14861.07|14941.27|14861.27|14940.84|14860.84|9
1728019950000|2024-10-04 05:32:30|14941.34|14861.34|14940.58|14860.58|14941.34|14861.34|14940.58|14860.58|8
1728019960000|2024-10-04 05:32:40|14940.74|14860.74|14939.17|14859.17|14940.74|14860.74|14939.17|14859.17|9
1728019970000|2024-10-04 05:32:50|14939.1|14859.1|14939.01|14859.01|14939.1|14859.1|14939.01|14859.01|5
1728019980000|2024-10-04 05:33:00|14939.66|14859.66|14939.9|14859.9|14939.9|14859.9|14939.39|14859.39|8
1728019990000|2024-10-04 05:33:10|14939.92|14859.92|14940.36|14860.36|14940.36|14860.36|14939.92|14859.92|8
1728020000000|2024-10-04 05:33:20|14940.38|14860.38|14940.49|14860.49|14940.49|14860.49|14940.38|14860.38|6
1728020010000|2024-10-04 05:33:30|14940.65|14860.65|14940.99|14860.99|14940.99|14860.99|14940.3|14860.3|8
1728020020000|2024-10-04 05:33:40|14941|14861|14941.27|14861.27|14941.42|14861.42|14941|14861|9
1728020030000|2024-10-04 05:33:50|14941.26|14861.26|14941.41|14861.41|14941.41|14861.41|14941.26|14861.26|8
1728020040000|2024-10-04 05:34:00|14941.42|14861.42|14941.12|14861.12|14941.43|14861.43|14941.12|14861.12|10
1728020050000|2024-10-04 05:34:10|14941.1|14861.1|14941.2|14861.2|14941.25|14861.25|14941.09|14861.09|6
1728020060000|2024-10-04 05:34:20|14941.18|14861.18|14940.81|14860.81|14941.18|14861.18|14940.35|14860.35|10
1728020070000|2024-10-04 05:34:30|14940.8|14860.8|14940.84|14860.84|14940.84|14860.84|14940.8|14860.8|7
1728020080000|2024-10-04 05:34:40|14940.6|14860.6|14941.2|14861.2|14941.2|14861.2|14940.36|14860.36|10
1728020090000|2024-10-04 05:34:50|14941.23|14861.23|14940.11|14860.11|14941.23|14861.23|14940.11|14860.11|5
1728020100000|2024-10-04 05:35:00|14940.13|14860.13|14940.66|14860.66|14940.66|14860.66|14940.12|14860.12|6
1728020110000|2024-10-04 05:35:10|14943.95|14863.95|14943.82|14863.82|14944.01|14864.01|14943.8|14863.8|8
1728020120000|2024-10-04 05:35:20|14943.84|14863.84|14944.11|14864.11|14944.11|14864.11|14943.84|14863.84|5
1728020130000|2024-10-04 05:35:30|14943.91|14863.91|14943.41|14863.41|14944.12|14864.12|14943.34|14863.34|7
1728020140000|2024-10-04 05:35:40|14943.94|14863.94|14941.58|14861.58|14943.94|14863.94|14941.58|14861.58|10
1728020150000|2024-10-04 05:35:50|14941.19|14861.19|14940.9|14860.9|14941.19|14861.19|14940.01|14860.01|8
1728020160000|2024-10-04 05:36:00|14940.85|14860.85|14942.11|14862.11|14942.12|14862.12|14940.85|14860.85|8
1728020170000|2024-10-04 05:36:10|14942.06|14862.06|14942.2|14862.2|14942.2|14862.2|14942.06|14862.06|6
1728020180000|2024-10-04 05:36:20|14942.21|14862.21|14942.67|14862.67|14942.67|14862.67|14942.16|14862.16|9
1728020190000|2024-10-04 05:36:30|14942.66|14862.66|14942.46|14862.46|14942.7|14862.7|14942.46|14862.46|5
1728020200000|2024-10-04 05:36:40|14942.47|14862.47|14940.98|14860.98|14942.47|14862.47|14940.98|14860.98|5
1728020210000|2024-10-04 05:36:50|14940.99|14860.99|14940.59|14860.59|14941.01|14861.01|14940.55|14860.55|8
1728020220000|2024-10-04 05:37:00|14940.61|14860.61|14940.92|14860.92|14941.23|14861.23|14940.61|14860.61|10
1728020230000|2024-10-04 05:37:10|14940.9|14860.9|14941.18|14861.18|14941.65|14861.65|14940.9|14860.9|8
1728020240000|2024-10-04 05:37:20|14941.19|14861.19|14941.21|14861.21|14941.22|14861.22|14941.19|14861.19|5
1728020250000|2024-10-04 05:37:30|14940.28|14860.28|14940.61|14860.61|14940.72|14860.72|14940.28|14860.28|8
1728020260000|2024-10-04 05:37:40|14940.71|14860.71|14940.89|14860.89|14941.02|14861.02|14940.64|14860.64|9
1728020270000|2024-10-04 05:37:50|14941.06|14861.06|14941.15|14861.15|14941.15|14861.15|14941.06|14861.06|6
1728020280000|2024-10-04 05:38:00|14941.22|14861.22|14941.13|14861.13|14941.56|14861.56|14941.13|14861.13|6
1728020290000|2024-10-04 05:38:10|14941.17|14861.17|14944.4|14864.4|14944.4|14864.4|14941.17|14861.17|10
1728020300000|2024-10-04 05:38:20|14944.44|14864.44|14945.69|14865.69|14945.69|14865.69|14944.4|14864.4|10
1728020310000|2024-10-04 05:38:30|14946.3|14866.3|14945.15|14865.15|14946.6|14866.6|14945.15|14865.15|9
1728020320000|2024-10-04 05:38:40|14944.91|14864.91|14941.63|14861.63|14944.91|14864.91|14941.08|14861.08|7
1728020330000|2024-10-04 05:38:50|14941.64|14861.64|14941.44|14861.44|14941.64|14861.64|14941.35|14861.35|5
1728020340000|2024-10-04 05:39:00|14941.41|14861.41|14941.11|14861.11|14941.53|14861.53|14941.11|14861.11|6
1728020350000|2024-10-04 05:39:10|14941.31|14861.31|14941.34|14861.34|14941.34|14861.34|14941.31|14861.31|4
1728020360000|2024-10-04 05:39:20|14942.17|14862.17|14942.51|14862.51|14942.52|14862.52|14942.17|14862.17|4
1728020370000|2024-10-04 05:39:30|14942.72|14862.72|14942.83|14862.83|14942.83|14862.83|14942.72|14862.72|8
1728020380000|2024-10-04 05:39:40|14942.84|14862.84|14944.11|14864.11|14944.11|14864.11|14942.84|14862.84|8
1728020390000|2024-10-04 05:39:50|14944.19|14864.19|14944.38|14864.38|14944.38|14864.38|14944.15|14864.15|6
1728020400000|2024-10-04 05:40:00|14944.39|14864.39|14944.32|14864.32|14944.39|14864.39|14944.3|14864.3|6
1728020410000|2024-10-04 05:40:10|14944.29|14864.29|14944.9|14864.9|14944.9|14864.9|14944.29|14864.29|9
1728020420000|2024-10-04 05:40:20|14944.92|14864.92|14945.78|14865.78|14945.78|14865.78|14944.9|14864.9|9
1728020430000|2024-10-04 05:40:30|14946.02|14866.02|14947.12|14867.12|14947.12|14867.12|14946.02|14866.02|7
1728020440000|2024-10-04 05:40:40|14947.18|14867.18|14946.79|14866.79|14947.19|14867.19|14946.78|14866.78|8
1728020450000|2024-10-04 05:40:50|14946.8|14866.8|14947.26|14867.26|14947.67|14867.67|14946.8|14866.8|6
1728020460000|2024-10-04 05:41:00|14947.61|14867.61|14948.92|14868.92|14949|14869|14947.61|14867.61|9
1728020470000|2024-10-04 05:41:10|14948.89|14868.89|14950.67|14870.67|14950.98|14870.98|14948.55|14868.55|10
1728020480000|2024-10-04 05:41:20|14951.05|14871.05|14950.65|14870.65|14951.17|14871.17|14950.49|14870.49|10
1728020490000|2024-10-04 05:41:30|14950.67|14870.67|14950.63|14870.63|14950.68|14870.68|14950.63|14870.63|6
1728020500000|2024-10-04 05:41:40|14952.22|14872.22|14951.96|14871.96|14952.23|14872.23|14951.95|14871.95|9
1728020510000|2024-10-04 05:41:50|14951.99|14871.99|14952.29|14872.29|14952.29|14872.29|14951.99|14871.99|5
1728020520000|2024-10-04 05:42:00|14952.33|14872.33|14953.34|14873.34|14953.34|14873.34|14952.33|14872.33|6
1728020530000|2024-10-04 05:42:10|14953.4|14873.4|14953.16|14873.16|14953.42|14873.42|14953.16|14873.16|9
1728020540000|2024-10-04 05:42:20|14952.95|14872.95|14953.07|14873.07|14953.13|14873.13|14952.95|14872.95|4
1728020550000|2024-10-04 05:42:30|14952.98|14872.98|14952.1|14872.1|14952.98|14872.98|14952.1|14872.1|10
1728020560000|2024-10-04 05:42:40|14952.09|14872.09|14952.02|14872.02|14952.11|14872.11|14952.02|14872.02|8
1728020570000|2024-10-04 05:42:50|14951.99|14871.99|14951.98|14871.98|14951.99|14871.99|14951.64|14871.64|6
1728020580000|2024-10-04 05:43:00|14952.44|14872.44|14952.88|14872.88|14953.47|14873.47|14952.43|14872.43|6
1728020590000|2024-10-04 05:43:10|14953.2|14873.2|14953.16|14873.16|14953.21|14873.21|14952.89|14872.89|6
1728020600000|2024-10-04 05:43:20|14952.64|14872.64|14953.19|14873.19|14953.23|14873.23|14952.64|14872.64|6
1728020610000|2024-10-04 05:43:30|14953.15|14873.15|14953.04|14873.04|14953.15|14873.15|14952.77|14872.77|5
1728020620000|2024-10-04 05:43:40|14952.77|14872.77|14952.99|14872.99|14953.02|14873.02|14952.77|14872.77|5
1728020630000|2024-10-04 05:43:50|14953.02|14873.02|14952.93|14872.93|14953.02|14873.02|14952.87|14872.87|8
1728020640000|2024-10-04 05:44:00|14952.61|14872.61|14952.91|14872.91|14953.04|14873.04|14952.61|14872.61|5
1728020650000|2024-10-04 05:44:10|14952.9|14872.9|14952.94|14872.94|14952.94|14872.94|14952.82|14872.82|9
1728020660000|2024-10-04 05:44:20|14952.68|14872.68|14953.17|14873.17|14953.17|14873.17|14952.68|14872.68|5
1728020670000|2024-10-04 05:44:30|14953.21|14873.21|14953.26|14873.26|14953.27|14873.27|14953.21|14873.21|5
1728020680000|2024-10-04 05:44:40|14953.08|14873.08|14953|14873|14953.08|14873.08|14952.62|14872.62|8
1728020690000|2024-10-04 05:44:50|14952.67|14872.67|14952.72|14872.72|14952.9|14872.9|14952.67|14872.67|5
1728020700000|2024-10-04 05:45:00|14952.67|14872.67|14951.86|14871.86|14952.7|14872.7|14951.86|14871.86|6
1728020710000|2024-10-04 05:45:10|14951.85|14871.85|14951.18|14871.18|14951.85|14871.85|14951.15|14871.15|7
1728020720000|2024-10-04 05:45:20|14951.17|14871.17|14950.12|14870.12|14951.17|14871.17|14950.12|14870.12|5
1728020730000|2024-10-04 05:45:30|14950.16|14870.16|14949.94|14869.94|14950.16|14870.16|14949.92|14869.92|7
1728020740000|2024-10-04 05:45:40|14949.93|14869.93|14950.03|14870.03|14950.06|14870.06|14949.89|14869.89|8
1728020750000|2024-10-04 05:45:50|14951|14871|14949.77|14869.77|14951|14871|14949.77|14869.77|9
1728020760000|2024-10-04 05:46:00|14949.93|14869.93|14949.69|14869.69|14949.93|14869.93|14949.68|14869.68|7
1728020770000|2024-10-04 05:46:10|14949.66|14869.66|14949.22|14869.22|14949.66|14869.66|14949.1|14869.1|9
1728020780000|2024-10-04 05:46:20|14949.43|14869.43|14948.32|14868.32|14949.43|14869.43|14948.32|14868.32|9
1728020790000|2024-10-04 05:46:30|14948.33|14868.33|14948.28|14868.28|14948.51|14868.51|14948.28|14868.28|5
1728020800000|2024-10-04 05:46:40|14948.49|14868.49|14948.8|14868.8|14948.8|14868.8|14948.29|14868.29|7
1728020810000|2024-10-04 05:46:50|14948.52|14868.52|14948.92|14868.92|14949.13|14869.13|14948.52|14868.52|7
1728020820000|2024-10-04 05:47:00|14948.91|14868.91|14950.28|14870.28|14950.74|14870.74|14948.91|14868.91|8
1728020830000|2024-10-04 05:47:10|14950.3|14870.3|14951.14|14871.14|14951.14|14871.14|14950.3|14870.3|7
1728020840000|2024-10-04 05:47:20|14951.15|14871.15|14951.69|14871.69|14951.69|14871.69|14950.91|14870.91|10
1728020850000|2024-10-04 05:47:30|14951.7|14871.7|14951.68|14871.68|14951.7|14871.7|14951.68|14871.68|3
1728020860000|2024-10-04 05:47:40|14951.7|14871.7|14951.71|14871.71|14951.86|14871.86|14951.67|14871.67|9
1728020870000|2024-10-04 05:47:50|14951.72|14871.72|14951.85|14871.85|14952.37|14872.37|14951.72|14871.72|9
1728020880000|2024-10-04 05:48:00|14952|14872|14952.38|14872.38|14952.38|14872.38|14951.77|14871.77|9
1728020890000|2024-10-04 05:48:10|14952.22|14872.22|14953.02|14873.02|14953.38|14873.38|14952.22|14872.22|7
1728020900000|2024-10-04 05:48:20|14953.04|14873.04|14953.08|14873.08|14953.12|14873.12|14953.04|14873.04|7
1728020910000|2024-10-04 05:48:30|14953.09|14873.09|14953.11|14873.11|14953.12|14873.12|14952.5|14872.5|9
1728020920000|2024-10-04 05:48:40|14953.33|14873.33|14958.38|14878.38|14958.43|14878.43|14953.33|14873.33|10
1728020930000|2024-10-04 05:48:50|14958.08|14878.08|14958.99|14878.99|14958.99|14878.99|14958.08|14878.08|9
1728020940000|2024-10-04 05:49:00|14959.42|14879.42|14957.46|14877.46|14959.42|14879.42|14957.46|14877.46|8
1728020950000|2024-10-04 05:49:10|14957.48|14877.48|14958.02|14878.02|14958.03|14878.03|14957.48|14877.48|10
1728020960000|2024-10-04 05:49:20|14957.98|14877.98|14957.64|14877.64|14957.98|14877.98|14957.62|14877.62|5
1728020970000|2024-10-04 05:49:30|14957.65|14877.65|14958.87|14878.87|14958.87|14878.87|14957.53|14877.53|9
1728020980000|2024-10-04 05:49:40|14958.59|14878.59|14959.09|14879.09|14959.09|14879.09|14958.41|14878.41|6
1728020990000|2024-10-04 05:49:50|14959.53|14879.53|14960.14|14880.14|14960.14|14880.14|14959.4|14879.4|9
1728021000000|2024-10-04 05:50:00|14960.12|14880.12|14959.49|14879.49|14960.35|14880.35|14959.49|14879.49|9
1728021010000|2024-10-04 05:50:10|14959.48|14879.48|14959.45|14879.45|14960.55|14880.55|14958.96|14878.96|10
1728021020000|2024-10-04 05:50:20|14959.4|14879.4|14958.7|14878.7|14959.4|14879.4|14958.7|14878.7|10
1728021030000|2024-10-04 05:50:30|14958.74|14878.74|14958.69|14878.69|14958.88|14878.88|14958.1|14878.1|8
1728021040000|2024-10-04 05:50:40|14958.7|14878.7|14958.36|14878.36|14958.8|14878.8|14958.36|14878.36|8
1728021050000|2024-10-04 05:50:50|14958.38|14878.38|14958.52|14878.52|14958.52|14878.52|14958.36|14878.36|10
1728021060000|2024-10-04 05:51:00|14958.55|14878.55|14959.16|14879.16|14959.16|14879.16|14958.55|14878.55|7
1728021070000|2024-10-04 05:51:10|14959.15|14879.15|14959.5|14879.5|14960.02|14880.02|14959.15|14879.15|10
1728021080000|2024-10-04 05:51:20|14959.52|14879.52|14959.44|14879.44|14959.74|14879.74|14959.44|14879.44|8
1728021090000|2024-10-04 05:51:30|14958.56|14878.56|14957.78|14877.78|14958.56|14878.56|14957.78|14877.78|8
1728021100000|2024-10-04 05:51:40|14957.83|14877.83|14957.15|14877.15|14957.83|14877.83|14957.14|14877.14|7
1728021110000|2024-10-04 05:51:50|14957.04|14877.04|14956.93|14876.93|14957.06|14877.06|14956.93|14876.93|7
1728021120000|2024-10-04 05:52:00|14956.91|14876.91|14957.01|14877.01|14957.01|14877.01|14956.71|14876.71|8
1728021130000|2024-10-04 05:52:10|14957.83|14877.83|14958.19|14878.19|14958.71|14878.71|14957.58|14877.58|9
1728021140000|2024-10-04 05:52:20|14958.21|14878.21|14958.54|14878.54|14958.54|14878.54|14958.21|14878.21|8
1728021150000|2024-10-04 05:52:30|14958.59|14878.59|14958.86|14878.86|14958.86|14878.86|14958.59|14878.59|8
1728021160000|2024-10-04 05:52:40|14960.14|14880.14|14960.3|14880.3|14960.8|14880.8|14959.87|14879.87|9
1728021170000|2024-10-04 05:52:50|14960.35|14880.35|14960.41|14880.41|14960.42|14880.42|14960.32|14880.32|9
1728021180000|2024-10-04 05:53:00|14960.47|14880.47|14960.28|14880.28|14960.78|14880.78|14960.28|14880.28|6
1728021190000|2024-10-04 05:53:10|14960.64|14880.64|14960.57|14880.57|14960.83|14880.83|14960.56|14880.56|6
1728021200000|2024-10-04 05:53:20|14960.6|14880.6|14960.32|14880.32|14961.06|14881.06|14960.31|14880.31|6
1728021210000|2024-10-04 05:53:30|14960.35|14880.35|14960.35|14880.35|14961.01|14881.01|14960.35|14880.35|7
1728021220000|2024-10-04 05:53:40|14960.23|14880.23|14960.93|14880.93|14961.24|14881.24|14960.17|14880.17|10
1728021230000|2024-10-04 05:53:50|14960.76|14880.76|14960.88|14880.88|14960.92|14880.92|14960.51|14880.51|9
1728021240000|2024-10-04 05:54:00|14960.87|14880.87|14962.02|14882.02|14962.03|14882.03|14960.86|14880.86|9
1728021250000|2024-10-04 05:54:10|14962.04|14882.04|14961.79|14881.79|14962.37|14882.37|14961.74|14881.74|9
1728021260000|2024-10-04 05:54:20|14961.74|14881.74|14962.16|14882.16|14962.2|14882.2|14961.72|14881.72|9
1728021270000|2024-10-04 05:54:30|14962.05|14882.05|14960.4|14880.4|14962.05|14882.05|14960.4|14880.4|9
1728021280000|2024-10-04 05:54:40|14960.38|14880.38|14960.27|14880.27|14960.38|14880.38|14960.15|14880.15|8
1728021290000|2024-10-04 05:54:50|14961.88|14881.88|14961.08|14881.08|14961.88|14881.88|14960.91|14880.91|7
1728021300000|2024-10-04 05:55:00|14961.06|14881.06|14961.55|14881.55|14961.55|14881.55|14961.05|14881.05|9
1728021310000|2024-10-04 05:55:10|14961.7|14881.7|14964.96|14884.96|14965.36|14885.36|14961.7|14881.7|9
1728021320000|2024-10-04 05:55:20|14964.95|14884.95|14965.17|14885.17|14965.27|14885.27|14964.77|14884.77|8
1728021330000|2024-10-04 05:55:30|14965.08|14885.08|14965.62|14885.62|14965.62|14885.62|14965.07|14885.07|6
1728021340000|2024-10-04 05:55:40|14965.63|14885.63|14966.03|14886.03|14966.03|14886.03|14965.19|14885.19|8
1728021350000|2024-10-04 05:55:50|14966|14886|14965.72|14885.72|14966|14886|14965.65|14885.65|4
1728021360000|2024-10-04 05:56:00|14965.73|14885.73|14965.75|14885.75|14966.37|14886.37|14965.73|14885.73|6
1728021370000|2024-10-04 05:56:10|14966.21|14886.21|14965.58|14885.58|14966.26|14886.26|14965.58|14885.58|9
1728021380000|2024-10-04 05:56:20|14965.62|14885.62|14965.81|14885.81|14966.18|14886.18|14965.62|14885.62|9
1728021390000|2024-10-04 05:56:30|14965.51|14885.51|14965.02|14885.02|14965.75|14885.75|14965.02|14885.02|7
1728021400000|2024-10-04 05:56:40|14965|14885|14963.94|14883.94|14965.25|14885.25|14963.94|14883.94|8
1728021410000|2024-10-04 05:56:50|14963.92|14883.92|14962.99|14882.99|14963.97|14883.97|14962.65|14882.65|9
1728021420000|2024-10-04 05:57:00|14963.15|14883.15|14962.47|14882.47|14963.22|14883.22|14962.47|14882.47|8
1728021430000|2024-10-04 05:57:10|14962.45|14882.45|14960.68|14880.68|14962.45|14882.45|14960.68|14880.68|8
1728021440000|2024-10-04 05:57:20|14960.19|14880.19|14960.6|14880.6|14960.76|14880.76|14960.19|14880.19|6
1728021450000|2024-10-04 05:57:30|14960.83|14880.83|14960.22|14880.22|14960.83|14880.83|14960.11|14880.11|7
1728021460000|2024-10-04 05:57:40|14960.54|14880.54|14960.24|14880.24|14960.72|14880.72|14960.23|14880.23|8
1728021470000|2024-10-04 05:57:50|14960.34|14880.34|14960.94|14880.94|14960.94|14880.94|14960.34|14880.34|8
1728021480000|2024-10-04 05:58:00|14960.96|14880.96|14960.76|14880.76|14960.96|14880.96|14960.76|14880.76|6
1728021490000|2024-10-04 05:58:10|14960.87|14880.87|14960.73|14880.73|14961.13|14881.13|14960.73|14880.73|8
1728021500000|2024-10-04 05:58:20|14960.71|14880.71|14961.43|14881.43|14961.47|14881.47|14960.71|14880.71|10
1728021510000|2024-10-04 05:58:30|14961.37|14881.37|14959.68|14879.68|14961.54|14881.54|14959.68|14879.68|9
1728021520000|2024-10-04 05:58:40|14959.83|14879.83|14960.34|14880.34|14960.34|14880.34|14959.83|14879.83|8
1728021530000|2024-10-04 05:58:50|14960.33|14880.33|14960.75|14880.75|14960.82|14880.82|14959.78|14879.78|8
1728021540000|2024-10-04 05:59:00|14960.99|14880.99|14960.1|14880.1|14961.15|14881.15|14960.1|14880.1|9
1728021550000|2024-10-04 05:59:10|14960.07|14880.07|14960.4|14880.4|14960.48|14880.48|14959.85|14879.85|8
1728021560000|2024-10-04 05:59:20|14960.47|14880.47|14960.96|14880.96|14961.02|14881.02|14960.47|14880.47|10
1728021570000|2024-10-04 05:59:30|14960.97|14880.97|14960.66|14880.66|14960.98|14880.98|14960.66|14880.66|4
1728021580000|2024-10-04 05:59:40|14960.67|14880.67|14961.12|14881.12|14961.12|14881.12|14960.55|14880.55|8
1728021590000|2024-10-04 05:59:50|14961.13|14881.13|14960.23|14880.23|14961.13|14881.13|14960.02|14880.02|9
1728021600000|2024-10-04 06:00:00|14960.33|14880.33|14960.61|14880.61|14960.97|14880.97|14960.33|14880.33|8
1728021610000|2024-10-04 06:00:10|14960.6|14880.6|14960.57|14880.57|14960.66|14880.66|14960.37|14880.37|9
1728021620000|2024-10-04 06:00:20|14960.74|14880.74|14961.04|14881.04|14961.06|14881.06|14960.73|14880.73|7
1728021630000|2024-10-04 06:00:30|14960.77|14880.77|14961.13|14881.13|14961.42|14881.42|14960.77|14880.77|8
1728021640000|2024-10-04 06:00:40|14961.14|14881.14|14962.41|14882.41|14962.41|14882.41|14959.13|14879.13|10
1728021650000|2024-10-04 06:00:50|14963.02|14883.02|14964.16|14884.16|14965.38|14885.38|14963.02|14883.02|9
1728021660000|2024-10-04 06:01:00|14964.15|14884.15|14963.52|14883.52|14964.15|14884.15|14962.52|14882.52|9
1728021670000|2024-10-04 06:01:10|14963.51|14883.51|14961.9|14881.9|14963.53|14883.53|14961.86|14881.86|8
1728021680000|2024-10-04 06:01:20|14961.91|14881.91|14961.24|14881.24|14961.92|14881.92|14960.81|14880.81|7
1728021690000|2024-10-04 06:01:30|14961.21|14881.21|14960.01|14880.01|14961.21|14881.21|14959.97|14879.97|9
1728021700000|2024-10-04 06:01:40|14960.02|14880.02|14959.48|14879.48|14960.03|14880.03|14959.48|14879.48|10
1728021710000|2024-10-04 06:01:50|14959.53|14879.53|14956.4|14876.4|14959.53|14879.53|14956.4|14876.4|8
1728021720000|2024-10-04 06:02:00|14956.22|14876.22|14956.34|14876.34|14956.59|14876.59|14955.93|14875.93|9
1728021730000|2024-10-04 06:02:10|14956.42|14876.42|14955.88|14875.88|14956.42|14876.42|14955.3|14875.3|8
1728021740000|2024-10-04 06:02:20|14957.08|14877.08|14956.65|14876.65|14957.08|14877.08|14956.53|14876.53|8
1728021750000|2024-10-04 06:02:30|14956.66|14876.66|14956.46|14876.46|14957.1|14877.1|14956.46|14876.46|8
1728021760000|2024-10-04 06:02:40|14955.64|14875.64|14956.18|14876.18|14956.7|14876.7|14955.61|14875.61|8
1728021770000|2024-10-04 06:02:50|14956.17|14876.17|14956.69|14876.69|14956.69|14876.69|14956.16|14876.16|8
1728021780000|2024-10-04 06:03:00|14956.68|14876.68|14956.28|14876.28|14956.82|14876.82|14956.28|14876.28|7
1728021790000|2024-10-04 06:03:10|14955.41|14875.41|14954.54|14874.54|14955.41|14875.41|14954.54|14874.54|8
1728021800000|2024-10-04 06:03:20|14954.35|14874.35|14955.08|14875.08|14955.08|14875.08|14954.35|14874.35|8
1728021810000|2024-10-04 06:03:30|14955.09|14875.09|14955.68|14875.68|14956.06|14876.06|14955.09|14875.09|9
1728021820000|2024-10-04 06:03:40|14955.67|14875.67|14955.96|14875.96|14956.01|14876.01|14955.67|14875.67|7
1728021830000|2024-10-04 06:03:50|14956.1|14876.1|14956.08|14876.08|14956.1|14876.1|14956.05|14876.05|5
1728021840000|2024-10-04 06:04:00|14956.07|14876.07|14954.56|14874.56|14956.07|14876.07|14954.56|14874.56|9
1728021850000|2024-10-04 06:04:10|14954.51|14874.51|14955.35|14875.35|14955.95|14875.95|14954.31|14874.31|10
1728021860000|2024-10-04 06:04:20|14955.17|14875.17|14955.26|14875.26|14955.26|14875.26|14955.17|14875.17|7
1728021870000|2024-10-04 06:04:30|14955.27|14875.27|14955.11|14875.11|14955.3|14875.3|14955.06|14875.06|9
1728021880000|2024-10-04 06:04:40|14955.1|14875.1|14950.07|14870.07|14955.1|14875.1|14950.07|14870.07|9
1728021890000|2024-10-04 06:04:50|14950.08|14870.08|14943.45|14863.45|14950.08|14870.08|14943.45|14863.45|10
1728021900000|2024-10-04 06:05:00|14943.29|14863.29|14944.78|14864.78|14944.78|14864.78|14943.22|14863.22|9
1728021910000|2024-10-04 06:05:10|14944.85|14864.85|14945.28|14865.28|14945.53|14865.53|14944.84|14864.84|8
1728021920000|2024-10-04 06:05:20|14945.21|14865.21|14945.5|14865.5|14945.5|14865.5|14945.21|14865.21|5
1728021930000|2024-10-04 06:05:30|14945.52|14865.52|14945.29|14865.29|14945.59|14865.59|14945.29|14865.29|6
1728021940000|2024-10-04 06:05:40|14945.26|14865.26|14945.8|14865.8|14946.06|14866.06|14945.23|14865.23|8
1728021950000|2024-10-04 06:05:50|14945.42|14865.42|14942.08|14862.08|14945.42|14865.42|14941.92|14861.92|7
1728021960000|2024-10-04 06:06:00|14942.06|14862.06|14941.85|14861.85|14942.3|14862.3|14941.85|14861.85|7
1728021970000|2024-10-04 06:06:10|14940.71|14860.71|14940.59|14860.59|14940.97|14860.97|14940.21|14860.21|9
1728021980000|2024-10-04 06:06:20|14940.6|14860.6|14942.06|14862.06|14942.06|14862.06|14940.6|14860.6|9
1728021990000|2024-10-04 06:06:30|14942.45|14862.45|14942.18|14862.18|14942.55|14862.55|14942.18|14862.18|9
1728022000000|2024-10-04 06:06:40|14940.89|14860.89|14939.06|14859.06|14940.9|14860.9|14939.06|14859.06|8
1728022010000|2024-10-04 06:06:50|14939.22|14859.22|14939.6|14859.6|14939.69|14859.69|14939.21|14859.21|10
1728022020000|2024-10-04 06:07:00|14939.56|14859.56|14937.83|14857.83|14939.56|14859.56|14937.83|14857.83|9
1728022030000|2024-10-04 06:07:10|14938.52|14858.52|14938.48|14858.48|14938.52|14858.52|14937.99|14857.99|9
1728022040000|2024-10-04 06:07:20|14938.47|14858.47|14939.26|14859.26|14939.26|14859.26|14938.47|14858.47|9
1728022050000|2024-10-04 06:07:30|14939.28|14859.28|14939.27|14859.27|14939.29|14859.29|14939.22|14859.22|9
1728022060000|2024-10-04 06:07:40|14939.31|14859.31|14940.23|14860.23|14940.47|14860.47|14939.31|14859.31|10
1728022070000|2024-10-04 06:07:50|14940.21|14860.21|14940.08|14860.08|14940.21|14860.21|14939.99|14859.99|10
1728022080000|2024-10-04 06:08:00|14940.85|14860.85|14941.01|14861.01|14941.01|14861.01|14940.73|14860.73|7
1728022090000|2024-10-04 06:08:10|14941.06|14861.06|14941.07|14861.07|14941.13|14861.13|14941.06|14861.06|7
1728022100000|2024-10-04 06:08:20|14938.26|14858.26|14937.72|14857.72|14938.26|14858.26|14937.69|14857.69|9
1728022110000|2024-10-04 06:08:30|14937.58|14857.58|14937.83|14857.83|14938.02|14858.02|14937.58|14857.58|8
1728022120000|2024-10-04 06:08:40|14937.84|14857.84|14938.36|14858.36|14938.43|14858.43|14937.84|14857.84|9
1728022130000|2024-10-04 06:08:50|14938.12|14858.12|14937.75|14857.75|14938.47|14858.47|14937.75|14857.75|6
1728022140000|2024-10-04 06:09:00|14938.48|14858.48|14939.11|14859.11|14939.13|14859.13|14938.38|14858.38|8
1728022150000|2024-10-04 06:09:10|14939.09|14859.09|14939.09|14859.09|14939.09|14859.09|14939.09|14859.09|1
1728022160000|2024-10-04 06:09:20|14939.11|14859.11|14938.94|14858.94|14939.12|14859.12|14938.93|14858.93|6
1728022170000|2024-10-04 06:09:30|14938.95|14858.95|14937.76|14857.76|14939|14859|14937.76|14857.76|10
1728022180000|2024-10-04 06:09:40|14937.74|14857.74|14937.53|14857.53|14937.74|14857.74|14937.17|14857.17|7
1728022190000|2024-10-04 06:09:50|14936.9|14856.9|14936.73|14856.73|14936.9|14856.9|14936.73|14856.73|2
1728022200000|2024-10-04 06:10:00|14936.24|14856.24|14937.06|14857.06|14937.2|14857.2|14936.24|14856.24|6
1728022210000|2024-10-04 06:10:10|14937.71|14857.71|14938.36|14858.36|14938.47|14858.47|14937.71|14857.71|9
1728022220000|2024-10-04 06:10:20|14938.4|14858.4|14938.27|14858.27|14938.7|14858.7|14938.26|14858.26|10
1728022230000|2024-10-04 06:10:30|14938.22|14858.22|14938.56|14858.56|14938.56|14858.56|14938.06|14858.06|9
1728022240000|2024-10-04 06:10:40|14938.61|14858.61|14938.63|14858.63|14938.67|14858.67|14938.08|14858.08|9
1728022250000|2024-10-04 06:10:50|14938.61|14858.61|14938.69|14858.69|14938.69|14858.69|14938.61|14858.61|4
1728022260000|2024-10-04 06:11:00|14938.75|14858.75|14938.55|14858.55|14938.75|14858.75|14938.41|14858.41|4
1728022270000|2024-10-04 06:11:10|14938.28|14858.28|14938.11|14858.11|14938.28|14858.28|14937.85|14857.85|8
1728022280000|2024-10-04 06:11:20|14937.95|14857.95|14937.88|14857.88|14937.95|14857.95|14937.8|14857.8|8
1728022290000|2024-10-04 06:11:30|14937.89|14857.89|14938.56|14858.56|14938.56|14858.56|14937.89|14857.89|9
1728022300000|2024-10-04 06:11:40|14938.57|14858.57|14939.25|14859.25|14939.25|14859.25|14938.57|14858.57|7
1728022310000|2024-10-04 06:11:50|14939.4|14859.4|14941.23|14861.23|14941.23|14861.23|14939.4|14859.4|10
1728022320000|2024-10-04 06:12:00|14940.97|14860.97|14939.16|14859.16|14940.97|14860.97|14939.16|14859.16|10
1728022330000|2024-10-04 06:12:10|14939.14|14859.14|14939.09|14859.09|14939.14|14859.14|14939.09|14859.09|5
1728022340000|2024-10-04 06:12:20|14939.1|14859.1|14940.15|14860.15|14940.17|14860.17|14939.09|14859.09|6
1728022350000|2024-10-04 06:12:30|14940.18|14860.18|14939.11|14859.11|14940.19|14860.19|14939.11|14859.11|8
1728022360000|2024-10-04 06:12:40|14938.84|14858.84|14938.58|14858.58|14938.84|14858.84|14938.58|14858.58|5
1728022370000|2024-10-04 06:12:50|14938.62|14858.62|14938.46|14858.46|14938.62|14858.62|14938.39|14858.39|6
1728022380000|2024-10-04 06:13:00|14938.92|14858.92|14937.62|14857.62|14938.92|14858.92|14937.62|14857.62|8
1728022390000|2024-10-04 06:13:10|14937.58|14857.58|14938.29|14858.29|14938.29|14858.29|14937.53|14857.53|9
1728022400000|2024-10-04 06:13:20|14938.28|14858.28|14938.36|14858.36|14938.51|14858.51|14938.18|14858.18|7
1728022410000|2024-10-04 06:13:30|14938.39|14858.39|14939.68|14859.68|14939.68|14859.68|14938.39|14858.39|7
1728022420000|2024-10-04 06:13:40|14938.61|14858.61|14937.79|14857.79|14938.63|14858.63|14937.79|14857.79|6
1728022430000|2024-10-04 06:13:50|14937.8|14857.8|14937.73|14857.73|14937.86|14857.86|14937.73|14857.73|5
1728022440000|2024-10-04 06:14:00|14937.72|14857.72|14937.35|14857.35|14937.78|14857.78|14937.35|14857.35|7
1728022450000|2024-10-04 06:14:10|14937.37|14857.37|14937.19|14857.19|14937.37|14857.37|14937|14857|8
1728022460000|2024-10-04 06:14:20|14937.18|14857.18|14937.1|14857.1|14937.18|14857.18|14937.1|14857.1|8
1728022470000|2024-10-04 06:14:30|14937.09|14857.09|14937.12|14857.12|14937.12|14857.12|14937.08|14857.08|5
1728022480000|2024-10-04 06:14:40|14937.13|14857.13|14937.14|14857.14|14937.14|14857.14|14937.13|14857.13|4
1728022490000|2024-10-04 06:14:50|14937.71|14857.71|14937.34|14857.34|14937.76|14857.76|14937.31|14857.31|6
1728022500000|2024-10-04 06:15:00|14937.55|14857.55|14937.62|14857.62|14937.62|14857.62|14936.79|14856.79|9
1728022510000|2024-10-04 06:15:10|14937.19|14857.19|14939.03|14859.03|14939.03|14859.03|14937.19|14857.19|8
1728022520000|2024-10-04 06:15:20|14939.11|14859.11|14939.07|14859.07|14939.14|14859.14|14938.85|14858.85|8
1728022530000|2024-10-04 06:15:30|14939.29|14859.29|14939.97|14859.97|14939.97|14859.97|14939.29|14859.29|7
1728022540000|2024-10-04 06:15:40|14940|14860|14939.7|14859.7|14940|14860|14939.7|14859.7|7
1728022550000|2024-10-04 06:15:50|14940.06|14860.06|14940.24|14860.24|14940.46|14860.46|14940.06|14860.06|9
1728022560000|2024-10-04 06:16:00|14940.26|14860.26|14940.03|14860.03|14940.26|14860.26|14940.03|14860.03|9
1728022570000|2024-10-04 06:16:10|14940.01|14860.01|14941.16|14861.16|14941.16|14861.16|14940|14860|9
1728022580000|2024-10-04 06:16:20|14940.66|14860.66|14946.89|14866.89|14946.89|14866.89|14940.66|14860.66|9
1728022590000|2024-10-04 06:16:30|14946.62|14866.62|14945.25|14865.25|14946.62|14866.62|14945.25|14865.25|7
1728022600000|2024-10-04 06:16:40|14945.24|14865.24|14945.96|14865.96|14945.96|14865.96|14945.24|14865.24|7
1728022610000|2024-10-04 06:16:50|14946.57|14866.57|14947.04|14867.04|14947.04|14867.04|14946.43|14866.43|8
1728022620000|2024-10-04 06:17:00|14946.09|14866.09|14947.6|14867.6|14947.6|14867.6|14946.09|14866.09|10
1728022630000|2024-10-04 06:17:10|14947.57|14867.57|14948.15|14868.15|14948.19|14868.19|14947.56|14867.56|10
1728022640000|2024-10-04 06:17:20|14948.02|14868.02|14947.41|14867.41|14948.02|14868.02|14947.38|14867.38|9
1728022650000|2024-10-04 06:17:30|14947.4|14867.4|14950.75|14870.75|14950.77|14870.77|14947.29|14867.29|9
1728022660000|2024-10-04 06:17:40|14950.74|14870.74|14950.9|14870.9|14951.15|14871.15|14950.73|14870.73|6
1728022670000|2024-10-04 06:17:50|14951.62|14871.62|14951.42|14871.42|14951.62|14871.62|14951.4|14871.4|8
1728022680000|2024-10-04 06:18:00|14951.43|14871.43|14951.2|14871.2|14951.43|14871.43|14951.17|14871.17|6
1728022690000|2024-10-04 06:18:10|14951.16|14871.16|14951.24|14871.24|14951.24|14871.24|14951.06|14871.06|10
1728022700000|2024-10-04 06:18:20|14951.3|14871.3|14950.96|14870.96|14951.34|14871.34|14950.89|14870.89|10
1728022710000|2024-10-04 06:18:30|14950.97|14870.97|14951.1|14871.1|14951.38|14871.38|14950.93|14870.93|10
1728022720000|2024-10-04 06:18:40|14950.95|14870.95|14951.51|14871.51|14951.95|14871.95|14950.95|14870.95|10
1728022730000|2024-10-04 06:18:50|14951.73|14871.73|14952.11|14872.11|14952.15|14872.15|14951.73|14871.73|8
1728022740000|2024-10-04 06:19:00|14952.14|14872.14|14953.43|14873.43|14953.85|14873.85|14951.94|14871.94|10
1728022750000|2024-10-04 06:19:10|14953.44|14873.44|14956.82|14876.82|14956.82|14876.82|14953.44|14873.44|10
1728022760000|2024-10-04 06:19:20|14956.88|14876.88|14957.46|14877.46|14957.52|14877.52|14956.88|14876.88|10
1728022770000|2024-10-04 06:19:30|14957.55|14877.55|14957.91|14877.91|14957.99|14877.99|14957.55|14877.55|9
1728022780000|2024-10-04 06:19:40|14957.92|14877.92|14956.83|14876.83|14957.92|14877.92|14956.79|14876.79|8
1728022790000|2024-10-04 06:19:50|14956.85|14876.85|14956.93|14876.93|14956.96|14876.96|14956.78|14876.78|10
1728022800000|2024-10-04 06:20:00|14956.95|14876.95|14956.82|14876.82|14956.95|14876.95|14956.82|14876.82|10
1728022810000|2024-10-04 06:20:10|14956.88|14876.88|14957.36|14877.36|14957.39|14877.39|14956.88|14876.88|8
1728022820000|2024-10-04 06:20:20|14957.35|14877.35|14957.76|14877.76|14957.76|14877.76|14957.35|14877.35|10
1728022830000|2024-10-04 06:20:30|14957.77|14877.77|14957.36|14877.36|14957.77|14877.77|14957.35|14877.35|7
1728022840000|2024-10-04 06:20:40|14957.34|14877.34|14957.42|14877.42|14957.65|14877.65|14957.34|14877.34|8
1728022850000|2024-10-04 06:20:50|14957.39|14877.39|14957.05|14877.05|14957.73|14877.73|14957.05|14877.05|7
1728022860000|2024-10-04 06:21:00|14957.06|14877.06|14956.99|14876.99|14957.06|14877.06|14956.84|14876.84|8
1728022870000|2024-10-04 06:21:10|14957|14877|14958.21|14878.21|14958.21|14878.21|14957|14877|9
1728022880000|2024-10-04 06:21:20|14958.2|14878.2|14961.62|14881.62|14961.63|14881.63|14958.2|14878.2|7
1728022890000|2024-10-04 06:21:30|14961.86|14881.86|14961.81|14881.81|14962.4|14882.4|14961.81|14881.81|10
1728022900000|2024-10-04 06:21:40|14961.87|14881.87|14961.32|14881.32|14961.87|14881.87|14961.32|14881.32|9
1728022910000|2024-10-04 06:21:50|14961.39|14881.39|14956.33|14876.33|14961.39|14881.39|14955.97|14875.97|8
1728022920000|2024-10-04 06:22:00|14956.45|14876.45|14958.24|14878.24|14958.36|14878.36|14956.45|14876.45|8
1728022930000|2024-10-04 06:22:10|14958.23|14878.23|14959.64|14879.64|14959.64|14879.64|14958.23|14878.23|8
1728022940000|2024-10-04 06:22:20|14959.68|14879.68|14959.7|14879.7|14959.7|14879.7|14959.68|14879.68|3
1728022950000|2024-10-04 06:22:30|14959.69|14879.69|14959.57|14879.57|14959.69|14879.69|14958.83|14878.83|9
1728022960000|2024-10-04 06:22:40|14959.58|14879.58|14959.66|14879.66|14959.68|14879.68|14959.58|14879.58|8
1728022970000|2024-10-04 06:22:50|14959.62|14879.62|14959.54|14879.54|14959.62|14879.62|14959.33|14879.33|6
1728022980000|2024-10-04 06:23:00|14959.52|14879.52|14959.23|14879.23|14959.56|14879.56|14959.23|14879.23|6
1728022990000|2024-10-04 06:23:10|14959.49|14879.49|14959.58|14879.58|14959.58|14879.58|14959.47|14879.47|7
1728023000000|2024-10-04 06:23:20|14959.67|14879.67|14960.52|14880.52|14960.6|14880.6|14959.67|14879.67|6
1728023010000|2024-10-04 06:23:30|14960.84|14880.84|14965.51|14885.51|14965.52|14885.52|14960.79|14880.79|9
1728023020000|2024-10-04 06:23:40|14965.52|14885.52|14966.1|14886.1|14966.1|14886.1|14963.24|14883.24|10
1728023030000|2024-10-04 06:23:50|14966.02|14886.02|14965.77|14885.77|14966.24|14886.24|14965.77|14885.77|6
1728023040000|2024-10-04 06:24:00|14965.77|14885.77|14966.47|14886.47|14966.7|14886.7|14965.77|14885.77|5
1728023050000|2024-10-04 06:24:10|14966.78|14886.78|14967.46|14887.46|14967.46|14887.46|14966.78|14886.78|9
1728023060000|2024-10-04 06:24:20|14967.47|14887.47|14967.33|14887.33|14967.47|14887.47|14967.33|14887.33|3
1728111630000|2024-10-05 07:00:30|15219.33|15139.33|15220.19|15140.19|15220.2|15140.2|15219.33|15139.33|10
1728111640000|2024-10-05 07:00:40|15220.2|15140.2|15221.42|15141.42|15221.42|15141.42|15220.2|15140.2|5
1728111650000|2024-10-05 07:00:50|15221.43|15141.43|15221.61|15141.61|15221.62|15141.62|15221.43|15141.43|6
1728111660000|2024-10-05 07:01:00|15222.77|15142.77|15225.78|15145.78|15225.78|15145.78|15222.77|15142.77|10
1728111670000|2024-10-05 07:01:10|15225.48|15145.48|15225.41|15145.41|15225.6|15145.6|15225.03|15145.03|8
1728111680000|2024-10-05 07:01:20|15225.36|15145.36|15225.88|15145.88|15225.89|15145.89|15225.36|15145.36|8
1728111690000|2024-10-05 07:01:30|15225.93|15145.93|15228.33|15148.33|15228.38|15148.38|15225.93|15145.93|7
1728111700000|2024-10-05 07:01:40|15228.35|15148.35|15228.64|15148.64|15228.64|15148.64|15228.35|15148.35|5
1728111710000|2024-10-05 07:01:50|15228.72|15148.72|15227.98|15147.98|15228.86|15148.86|15226.8|15146.8|10
1728111720000|2024-10-05 07:02:00|15227.97|15147.97|15227.95|15147.95|15227.97|15147.97|15227.83|15147.83|9
1728111730000|2024-10-05 07:02:10|15228.28|15148.28|15228.38|15148.38|15228.38|15148.38|15228.28|15148.28|5
1728111740000|2024-10-05 07:02:20|15228.33|15148.33|15227.68|15147.68|15228.33|15148.33|15226.7|15146.7|8
1728111750000|2024-10-05 07:02:30|15227.65|15147.65|15228.72|15148.72|15228.72|15148.72|15227.65|15147.65|7
1728111760000|2024-10-05 07:02:40|15228.75|15148.75|15228.65|15148.65|15228.8|15148.8|15228.6|15148.6|10
1728111770000|2024-10-05 07:02:50|15228.86|15148.86|15226.77|15146.77|15228.88|15148.88|15226.77|15146.77|8
1728111780000|2024-10-05 07:03:00|15226.78|15146.78|15230.02|15150.02|15230.14|15150.14|15226.78|15146.78|7
1728111790000|2024-10-05 07:03:10|15229.8|15149.8|15229.22|15149.22|15230.43|15150.43|15229.22|15149.22|10
1728111800000|2024-10-05 07:03:20|15229.2|15149.2|15227.87|15147.87|15229.2|15149.2|15227.87|15147.87|10
1728111810000|2024-10-05 07:03:30|15227.83|15147.83|15227.56|15147.56|15227.93|15147.93|15227.56|15147.56|7
1728111820000|2024-10-05 07:03:40|15227.59|15147.59|15227.29|15147.29|15227.61|15147.61|15227.28|15147.28|7
1728111830000|2024-10-05 07:03:50|15227.2|15147.2|15226.42|15146.42|15227.2|15147.2|15226.42|15146.42|10
1728111840000|2024-10-05 07:04:00|15226.41|15146.41|15225.05|15145.05|15226.41|15146.41|15225|15145|10
1728111850000|2024-10-05 07:04:10|15225.14|15145.14|15224.4|15144.4|15225.15|15145.15|15224.4|15144.4|10
1728111860000|2024-10-05 07:04:20|15224.39|15144.39|15223.5|15143.5|15224.4|15144.4|15223.5|15143.5|7
1728111870000|2024-10-05 07:04:30|15223.52|15143.52|15222.92|15142.92|15223.52|15143.52|15222.9|15142.9|9
1728111880000|2024-10-05 07:04:40|15223.31|15143.31|15221.41|15141.41|15223.5|15143.5|15221.41|15141.41|6
1728111890000|2024-10-05 07:04:50|15221.61|15141.61|15221.2|15141.2|15221.61|15141.61|15221.2|15141.2|7
1728111900000|2024-10-05 07:05:00|15221.11|15141.11|15221.09|15141.09|15221.16|15141.16|15221.07|15141.07|7
1728111910000|2024-10-05 07:05:10|15221.06|15141.06|15221.23|15141.23|15221.23|15141.23|15221.06|15141.06|5
1728111920000|2024-10-05 07:05:20|15221.02|15141.02|15221.88|15141.88|15222.02|15142.02|15221.02|15141.02|8
1728111930000|2024-10-05 07:05:30|15221.89|15141.89|15221.7|15141.7|15221.91|15141.91|15221.7|15141.7|7
1728111940000|2024-10-05 07:05:40|15221.69|15141.69|15220.52|15140.52|15221.69|15141.69|15220.52|15140.52|7
1728111950000|2024-10-05 07:05:50|15220.39|15140.39|15220.24|15140.24|15220.39|15140.39|15220.24|15140.24|9
1728111960000|2024-10-05 07:06:00|15219.72|15139.72|15216.88|15136.88|15220.03|15140.03|15216.88|15136.88|7
1728111970000|2024-10-05 07:06:10|15216.35|15136.35|15216.3|15136.3|15216.35|15136.35|15216.23|15136.23|9
1728111980000|2024-10-05 07:06:20|15216.21|15136.21|15216.3|15136.3|15216.3|15136.3|15216.21|15136.21|5
1728111990000|2024-10-05 07:06:30|15216.36|15136.36|15214.94|15134.94|15216.36|15136.36|15214.94|15134.94|8
1728112000000|2024-10-05 07:06:40|15214.93|15134.93|15214.94|15134.94|15214.94|15134.94|15214.93|15134.93|2
1728112010000|2024-10-05 07:06:50|15214.92|15134.92|15213.9|15133.9|15214.92|15134.92|15213.9|15133.9|7
1728112020000|2024-10-05 07:07:00|15214.08|15134.08|15213.6|15133.6|15214.08|15134.08|15213.36|15133.36|9
1728112030000|2024-10-05 07:07:10|15213.57|15133.57|15213.61|15133.61|15213.61|15133.61|15213.52|15133.52|8
1728112040000|2024-10-05 07:07:20|15213.62|15133.62|15213.1|15133.1|15213.62|15133.62|15213.1|15133.1|7
1728112050000|2024-10-05 07:07:30|15213.04|15133.04|15212.84|15132.84|15213.04|15133.04|15212.84|15132.84|8
1728112060000|2024-10-05 07:07:40|15212.71|15132.71|15212.22|15132.22|15212.71|15132.71|15212|15132|6
1728112070000|2024-10-05 07:07:50|15212.24|15132.24|15212.45|15132.45|15212.45|15132.45|15212.24|15132.24|5
1728112080000|2024-10-05 07:08:00|15212.73|15132.73|15212|15132|15212.73|15132.73|15211.67|15131.67|9
1728112090000|2024-10-05 07:08:10|15211.99|15131.99|15211.65|15131.65|15211.99|15131.99|15211.57|15131.57|7
1728112100000|2024-10-05 07:08:20|15211.42|15131.42|15211.32|15131.32|15211.99|15131.99|15211.32|15131.32|9
1728112110000|2024-10-05 07:08:30|15211.27|15131.27|15210.86|15130.86|15211.27|15131.27|15210.85|15130.85|6
1728112120000|2024-10-05 07:08:40|15210.85|15130.85|15210.92|15130.92|15211.27|15131.27|15210.76|15130.76|6
1728112130000|2024-10-05 07:08:50|15210.93|15130.93|15210.85|15130.85|15211.31|15131.31|15210.85|15130.85|8
1728112140000|2024-10-05 07:09:00|15210.84|15130.84|15211.25|15131.25|15211.26|15131.26|15210.84|15130.84|4
1728112150000|2024-10-05 07:09:10|15211.26|15131.26|15211.43|15131.43|15211.43|15131.43|15211.17|15131.17|7
1728112160000|2024-10-05 07:09:20|15211.11|15131.11|15211.04|15131.04|15211.25|15131.25|15211.04|15131.04|7
1728112170000|2024-10-05 07:09:30|15211.05|15131.05|15210.91|15130.91|15211.06|15131.06|15210.59|15130.59|8
1728112180000|2024-10-05 07:09:40|15210.56|15130.56|15210.23|15130.23|15210.61|15130.61|15210.21|15130.21|7
1728112190000|2024-10-05 07:09:50|15210.25|15130.25|15210.46|15130.46|15210.46|15130.46|15210.23|15130.23|5
1728112200000|2024-10-05 07:10:00|15210.47|15130.47|15210.44|15130.44|15210.49|15130.49|15210.43|15130.43|6
1728112210000|2024-10-05 07:10:10|15210.45|15130.45|15210.2|15130.2|15210.45|15130.45|15210.2|15130.2|3
1728112220000|2024-10-05 07:10:20|15210.03|15130.03|15209.47|15129.47|15210.03|15130.03|15209.47|15129.47|7
1728112230000|2024-10-05 07:10:30|15209.04|15129.04|15209.77|15129.77|15209.77|15129.77|15209.04|15129.04|8
1728112240000|2024-10-05 07:10:40|15209.68|15129.68|15208.78|15128.78|15210.01|15130.01|15208.78|15128.78|10
1728112250000|2024-10-05 07:10:50|15208.71|15128.71|15207.66|15127.66|15208.71|15128.71|15207.66|15127.66|7
1728112260000|2024-10-05 07:11:00|15207.57|15127.57|15206.86|15126.86|15207.57|15127.57|15206.86|15126.86|10
1728112270000|2024-10-05 07:11:10|15206.84|15126.84|15207.05|15127.05|15207.18|15127.18|15206.84|15126.84|7
1728112280000|2024-10-05 07:11:20|15207|15127|15207.33|15127.33|15207.33|15127.33|15207|15127|6
1728112290000|2024-10-05 07:11:30|15207.35|15127.35|15207.15|15127.15|15207.5|15127.5|15207.08|15127.08|7
1728112300000|2024-10-05 07:11:40|15206.8|15126.8|15206.79|15126.79|15206.8|15126.8|15206.78|15126.78|6
1728112310000|2024-10-05 07:11:50|15206.8|15126.8|15206.17|15126.17|15206.8|15126.8|15206.17|15126.17|7
1728112320000|2024-10-05 07:12:00|15206.31|15126.31|15205.84|15125.84|15206.31|15126.31|15205.8|15125.8|9
1728112330000|2024-10-05 07:12:10|15205.85|15125.85|15205.85|15125.85|15205.88|15125.88|15205.79|15125.79|9
1728112340000|2024-10-05 07:12:20|15205.76|15125.76|15205.68|15125.68|15205.76|15125.76|15205.68|15125.68|7
1728112350000|2024-10-05 07:12:30|15205.66|15125.66|15205.75|15125.75|15205.75|15125.75|15205.66|15125.66|8
1728112360000|2024-10-05 07:12:40|15205.76|15125.76|15206.06|15126.06|15206.17|15126.17|15205.76|15125.76|6
1728112370000|2024-10-05 07:12:50|15205.97|15125.97|15206.03|15126.03|15206.03|15126.03|15205.69|15125.69|7
1728112380000|2024-10-05 07:13:00|15206.43|15126.43|15207.63|15127.63|15207.63|15127.63|15206.43|15126.43|9
1728112390000|2024-10-05 07:13:10|15207.64|15127.64|15207.84|15127.84|15207.84|15127.84|15207.22|15127.22|8
1728112400000|2024-10-05 07:13:20|15207.85|15127.85|15208.11|15128.11|15208.11|15128.11|15207.85|15127.85|4
1728112410000|2024-10-05 07:13:30|15207.82|15127.82|15206.69|15126.69|15207.82|15127.82|15206.69|15126.69|8
1728112420000|2024-10-05 07:13:40|15206.7|15126.7|15207.09|15127.09|15207.09|15127.09|15206.68|15126.68|7
1728112430000|2024-10-05 07:13:50|15207.1|15127.1|15207.81|15127.81|15207.81|15127.81|15207.1|15127.1|5
1728112440000|2024-10-05 07:14:00|15207.8|15127.8|15207.44|15127.44|15207.8|15127.8|15207.11|15127.11|5
1728112450000|2024-10-05 07:14:10|15207.46|15127.46|15207.32|15127.32|15207.48|15127.48|15207.32|15127.32|6
1728112460000|2024-10-05 07:14:20|15207.29|15127.29|15207.05|15127.05|15207.29|15127.29|15207.03|15127.03|6
1728112470000|2024-10-05 07:14:30|15207|15127|15206.07|15126.07|15207.01|15127.01|15206.07|15126.07|8
1728112480000|2024-10-05 07:14:40|15206.06|15126.06|15205.99|15125.99|15206.39|15126.39|15205.99|15125.99|8
1728112490000|2024-10-05 07:14:50|15205.98|15125.98|15205.31|15125.31|15205.99|15125.99|15205.31|15125.31|5
1728112500000|2024-10-05 07:15:00|15205.28|15125.28|15205.3|15125.3|15205.31|15125.31|15205.28|15125.28|6
1728112510000|2024-10-05 07:15:10|15205.13|15125.13|15206.17|15126.17|15206.17|15126.17|15205.12|15125.12|7
1728112520000|2024-10-05 07:15:20|15206.21|15126.21|15207.17|15127.17|15207.17|15127.17|15206.21|15126.21|10
1728112530000|2024-10-05 07:15:30|15207.22|15127.22|15208.93|15128.93|15208.93|15128.93|15207.22|15127.22|8
1728112540000|2024-10-05 07:15:40|15209.96|15129.96|15210.67|15130.67|15210.67|15130.67|15209.96|15129.96|8
1728112550000|2024-10-05 07:15:50|15210.68|15130.68|15210.5|15130.5|15210.74|15130.74|15210.5|15130.5|9
1728112560000|2024-10-05 07:16:00|15210.48|15130.48|15210.48|15130.48|15210.49|15130.49|15210.48|15130.48|5
1728112570000|2024-10-05 07:16:10|15210.5|15130.5|15210.42|15130.42|15210.5|15130.5|15210.42|15130.42|6
1728112580000|2024-10-05 07:16:20|15210.4|15130.4|15210.47|15130.47|15210.47|15130.47|15210.39|15130.39|6
1728112590000|2024-10-05 07:16:30|15210.42|15130.42|15210.53|15130.53|15210.53|15130.53|15209.88|15129.88|10
1728112600000|2024-10-05 07:16:40|15210.54|15130.54|15210.52|15130.52|15210.54|15130.54|15210.47|15130.47|7
1728112610000|2024-10-05 07:16:50|15210.19|15130.19|15210.14|15130.14|15210.19|15130.19|15210.05|15130.05|8
1728112620000|2024-10-05 07:17:00|15210|15130|15212.22|15132.22|15212.22|15132.22|15210|15130|6
1728112630000|2024-10-05 07:17:10|15212.25|15132.25|15213.01|15133.01|15213.01|15133.01|15212.25|15132.25|8
1728112640000|2024-10-05 07:17:20|15213.55|15133.55|15215.63|15135.63|15215.63|15135.63|15213.55|15133.55|10
1728112650000|2024-10-05 07:17:30|15215.58|15135.58|15216.44|15136.44|15216.44|15136.44|15215.58|15135.58|10
1728112660000|2024-10-05 07:17:40|15216.47|15136.47|15216.68|15136.68|15216.68|15136.68|15216.45|15136.45|9
1728112670000|2024-10-05 07:17:50|15217.57|15137.57|15217.88|15137.88|15217.88|15137.88|15217.55|15137.55|8
1728112680000|2024-10-05 07:18:00|15217.71|15137.71|15218.91|15138.91|15218.95|15138.95|15217.59|15137.59|10
1728112690000|2024-10-05 07:18:10|15218.9|15138.9|15219.81|15139.81|15219.9|15139.9|15218.9|15138.9|10
1728112700000|2024-10-05 07:18:20|15219.8|15139.8|15219.74|15139.74|15219.89|15139.89|15219.74|15139.74|9
1728112710000|2024-10-05 07:18:30|15219.71|15139.71|15219.33|15139.33|15219.71|15139.71|15219.33|15139.33|9
1728112720000|2024-10-05 07:18:40|15219.59|15139.59|15222.19|15142.19|15222.19|15142.19|15219.48|15139.48|10
1728112730000|2024-10-05 07:18:50|15222.84|15142.84|15225.38|15145.38|15225.38|15145.38|15222.84|15142.84|10
1728112740000|2024-10-05 07:19:00|15225.39|15145.39|15225.68|15145.68|15225.87|15145.87|15225.39|15145.39|9
1728112750000|2024-10-05 07:19:10|15225.7|15145.7|15225.22|15145.22|15225.7|15145.7|15225.05|15145.05|9
1728112760000|2024-10-05 07:19:20|15225|15145|15224.68|15144.68|15225|15145|15224.68|15144.68|9
1728112770000|2024-10-05 07:19:30|15224.67|15144.67|15224.75|15144.75|15224.75|15144.75|15224.3|15144.3|7
1728112780000|2024-10-05 07:19:40|15224.97|15144.97|15225.39|15145.39|15225.39|15145.39|15224.97|15144.97|7
1728112790000|2024-10-05 07:19:50|15225.42|15145.42|15225.43|15145.43|15225.44|15145.44|15225.38|15145.38|7
1728112800000|2024-10-05 07:20:00|15225.56|15145.56|15225.65|15145.65|15225.81|15145.81|15225.56|15145.56|8
1728112810000|2024-10-05 07:20:10|15225.64|15145.64|15224.7|15144.7|15225.64|15145.64|15224.7|15144.7|8
1728112820000|2024-10-05 07:20:20|15224.68|15144.68|15224.31|15144.31|15224.69|15144.69|15224.31|15144.31|7
1728112830000|2024-10-05 07:20:30|15224.3|15144.3|15223.98|15143.98|15224.43|15144.43|15223.98|15143.98|8
1728112840000|2024-10-05 07:20:40|15224.18|15144.18|15224|15144|15224.32|15144.32|15224|15144|8
1728112850000|2024-10-05 07:20:50|15223.78|15143.78|15223.69|15143.69|15223.78|15143.78|15223.69|15143.69|5
1728112860000|2024-10-05 07:21:00|15223.7|15143.7|15224.49|15144.49|15224.49|15144.49|15223.7|15143.7|10
1728112870000|2024-10-05 07:21:10|15224.48|15144.48|15224.27|15144.27|15224.51|15144.51|15223.99|15143.99|8
1728112880000|2024-10-05 07:21:20|15224.26|15144.26|15223.89|15143.89|15224.27|15144.27|15223.89|15143.89|7
1728112890000|2024-10-05 07:21:30|15223.7|15143.7|15222.95|15142.95|15223.7|15143.7|15222.95|15142.95|9
1728112900000|2024-10-05 07:21:40|15222.98|15142.98|15223.4|15143.4|15223.42|15143.42|15222.97|15142.97|5
1728112910000|2024-10-05 07:21:50|15223.47|15143.47|15223|15143|15223.49|15143.49|15222.98|15142.98|6
1728112920000|2024-10-05 07:22:00|15223.01|15143.01|15221.53|15141.53|15223.01|15143.01|15221.53|15141.53|7
1728112930000|2024-10-05 07:22:10|15221.58|15141.58|15220.71|15140.71|15222.2|15142.2|15220.71|15140.71|8
1728112940000|2024-10-05 07:22:20|15220.65|15140.65|15219.86|15139.86|15220.65|15140.65|15219.74|15139.74|8
1728112950000|2024-10-05 07:22:30|15219.87|15139.87|15219.62|15139.62|15219.89|15139.89|15219.62|15139.62|8
1728112960000|2024-10-05 07:22:40|15219.6|15139.6|15219.55|15139.55|15219.6|15139.6|15219.55|15139.55|8
1728112970000|2024-10-05 07:22:50|15219.45|15139.45|15218.58|15138.58|15219.46|15139.46|15218.55|15138.55|9
1728112980000|2024-10-05 07:23:00|15218.59|15138.59|15217.52|15137.52|15218.59|15138.59|15217.51|15137.51|8
1728112990000|2024-10-05 07:23:10|15217.53|15137.53|15217.55|15137.55|15217.55|15137.55|15217.49|15137.49|5
1728113000000|2024-10-05 07:23:20|15217.54|15137.54|15217.04|15137.04|15217.54|15137.54|15217.04|15137.04|7
1728113010000|2024-10-05 07:23:30|15216.38|15136.38|15216.2|15136.2|15216.38|15136.38|15216|15136|4
1728113020000|2024-10-05 07:23:40|15216.19|15136.19|15215.66|15135.66|15216.21|15136.21|15215.66|15135.66|7
1728113030000|2024-10-05 07:23:50|15215.54|15135.54|15214.69|15134.69|15215.54|15135.54|15214.69|15134.69|8
1728113040000|2024-10-05 07:24:00|15214.68|15134.68|15214.26|15134.26|15214.68|15134.68|15214.25|15134.25|5
1728113050000|2024-10-05 07:24:10|15214.25|15134.25|15213.42|15133.42|15214.25|15134.25|15213.42|15133.42|5
1728113060000|2024-10-05 07:24:20|15213.4|15133.4|15213.11|15133.11|15213.4|15133.4|15213.11|15133.11|4
1728113070000|2024-10-05 07:24:30|15213.32|15133.32|15213.07|15133.07|15213.37|15133.37|15213.07|15133.07|8
1728113080000|2024-10-05 07:24:40|15212.95|15132.95|15212.82|15132.82|15213.17|15133.17|15212.81|15132.81|9
1728113090000|2024-10-05 07:24:50|15213.08|15133.08|15213.63|15133.63|15213.72|15133.72|15213|15133|9
1728113100000|2024-10-05 07:25:00|15213.61|15133.61|15213.41|15133.41|15213.61|15133.61|15213.21|15133.21|8
1728113110000|2024-10-05 07:25:10|15213.38|15133.38|15212.73|15132.73|15213.38|15133.38|15212.64|15132.64|7
1728113120000|2024-10-05 07:25:20|15213.18|15133.18|15212.68|15132.68|15213.18|15133.18|15212.68|15132.68|8
1728113130000|2024-10-05 07:25:30|15212.66|15132.66|15210.9|15130.9|15212.66|15132.66|15210.9|15130.9|5
1728113140000|2024-10-05 07:25:40|15209.99|15129.99|15210.2|15130.2|15210.2|15130.2|15209.99|15129.99|4
1728113150000|2024-10-05 07:25:50|15210.19|15130.19|15210.16|15130.16|15210.19|15130.19|15210.16|15130.16|3
1728113160000|2024-10-05 07:26:00|15209.99|15129.99|15208.82|15128.82|15209.99|15129.99|15208.82|15128.82|8
1728113170000|2024-10-05 07:26:10|15208.81|15128.81|15208.73|15128.73|15208.81|15128.81|15208.73|15128.73|4
1728113180000|2024-10-05 07:26:20|15208.77|15128.77|15208.98|15128.98|15208.98|15128.98|15208.77|15128.77|6
1728113190000|2024-10-05 07:26:30|15208.97|15128.97|15209.02|15129.02|15209.04|15129.04|15208.97|15128.97|4
1728113200000|2024-10-05 07:26:40|15209.03|15129.03|15207.88|15127.88|15209.03|15129.03|15207.88|15127.88|3
1728113210000|2024-10-05 07:26:50|15207.89|15127.89|15208.34|15128.34|15208.34|15128.34|15207.89|15127.89|7
1728113220000|2024-10-05 07:27:00|15208.51|15128.51|15208.35|15128.35|15208.51|15128.51|15208.35|15128.35|4
1728113230000|2024-10-05 07:27:10|15208.31|15128.31|15208.57|15128.57|15208.67|15128.67|15208.29|15128.29|7
1728113240000|2024-10-05 07:27:20|15208.77|15128.77|15208.48|15128.48|15208.77|15128.77|15208.48|15128.48|5
1728113250000|2024-10-05 07:27:30|15208.43|15128.43|15208.35|15128.35|15208.43|15128.43|15208.35|15128.35|5
1728113260000|2024-10-05 07:27:40|15208.34|15128.34|15207.02|15127.02|15208.34|15128.34|15206.79|15126.79|8
1728113270000|2024-10-05 07:27:50|15206.98|15126.98|15206.82|15126.82|15206.98|15126.98|15206.82|15126.82|7
1728113280000|2024-10-05 07:28:00|15206.83|15126.83|15202.09|15122.09|15206.83|15126.83|15202.08|15122.08|9
1728113290000|2024-10-05 07:28:10|15201.92|15121.92|15201.66|15121.66|15201.99|15121.99|15201.66|15121.66|7
1728113300000|2024-10-05 07:28:20|15201.62|15121.62|15201.37|15121.37|15201.62|15121.62|15201.13|15121.13|7
1728113310000|2024-10-05 07:28:30|15201.93|15121.93|15202.14|15122.14|15202.14|15122.14|15201.93|15121.93|6
1728113320000|2024-10-05 07:28:40|15202.16|15122.16|15202.75|15122.75|15203.1|15123.1|15202.15|15122.15|7
1728113330000|2024-10-05 07:28:50|15202.71|15122.71|15202.38|15122.38|15202.72|15122.72|15202.33|15122.33|9
1728113340000|2024-10-05 07:29:00|15202.2|15122.2|15202.12|15122.12|15202.26|15122.26|15202|15122|9
1728113350000|2024-10-05 07:29:10|15202.13|15122.13|15202.04|15122.04|15202.21|15122.21|15202.04|15122.04|5
1728113360000|2024-10-05 07:29:20|15201.94|15121.94|15201.95|15121.95|15201.95|15121.95|15201.94|15121.94|4
1728113370000|2024-10-05 07:29:30|15201.94|15121.94|15201.45|15121.45|15202.06|15122.06|15201.45|15121.45|7
1728113380000|2024-10-05 07:29:40|15201.4|15121.4|15201.44|15121.44|15201.6|15121.6|15201.39|15121.39|4
1728113390000|2024-10-05 07:29:50|15201.42|15121.42|15201.49|15121.49|15201.49|15121.49|15201.08|15121.08|10
1728113400000|2024-10-05 07:30:00|15201.5|15121.5|15201.58|15121.58|15201.59|15121.59|15201.5|15121.5|6
1728113410000|2024-10-05 07:30:10|15201.64|15121.64|15201.3|15121.3|15201.78|15121.78|15201.29|15121.29|7
1728113420000|2024-10-05 07:30:20|15201.31|15121.31|15201.16|15121.16|15201.35|15121.35|15201.16|15121.16|8
1728113430000|2024-10-05 07:30:30|15201.17|15121.17|15200.76|15120.76|15201.24|15121.24|15200.76|15120.76|8
1728113440000|2024-10-05 07:30:40|15200.69|15120.69|15200.8|15120.8|15200.8|15120.8|15200.66|15120.66|9
1728113450000|2024-10-05 07:30:50|15200.64|15120.64|15200.66|15120.66|15200.68|15120.68|15200.64|15120.64|5
1728113460000|2024-10-05 07:31:00|15200.67|15120.67|15200.97|15120.97|15200.97|15120.97|15200.67|15120.67|6
1728113470000|2024-10-05 07:31:10|15200.93|15120.93|15200.94|15120.94|15200.94|15120.94|15200.66|15120.66|6
1728113480000|2024-10-05 07:31:20|15200.95|15120.95|15201.37|15121.37|15201.37|15121.37|15200.95|15120.95|9
1728113490000|2024-10-05 07:31:30|15201.38|15121.38|15201.65|15121.65|15201.65|15121.65|15201.38|15121.38|4
1728113500000|2024-10-05 07:31:40|15201.66|15121.66|15201.46|15121.46|15201.67|15121.67|15201.46|15121.46|4
1728113510000|2024-10-05 07:31:50|15201.68|15121.68|15201.46|15121.46|15201.68|15121.68|15201.46|15121.46|5
1728113520000|2024-10-05 07:32:00|15201.67|15121.67|15201.65|15121.65|15201.67|15121.67|15201.64|15121.64|3
1728113530000|2024-10-05 07:32:10|15201.84|15121.84|15201.78|15121.78|15201.91|15121.91|15201.69|15121.69|8
1728113540000|2024-10-05 07:32:20|15201.6|15121.6|15201.17|15121.17|15201.64|15121.64|15201.16|15121.16|9
1728113550000|2024-10-05 07:32:30|15201.11|15121.11|15201.4|15121.4|15201.4|15121.4|15201.05|15121.05|6
1728113560000|2024-10-05 07:32:40|15201.42|15121.42|15201.51|15121.51|15201.61|15121.61|15201.42|15121.42|9
1728113570000|2024-10-05 07:32:50|15201.63|15121.63|15201.96|15121.96|15201.96|15121.96|15201.63|15121.63|6
1728113580000|2024-10-05 07:33:00|15201.95|15121.95|15202|15122|15202|15122|15201.95|15121.95|4
1728113590000|2024-10-05 07:33:10|15201.99|15121.99|15202.04|15122.04|15202.17|15122.17|15201.99|15121.99|7
1728113610000|2024-10-05 07:33:30|15202.9|15122.9|15203.56|15123.56|15203.56|15123.56|15202.9|15122.9|7
1728113620000|2024-10-05 07:33:40|15203.53|15123.53|15203.44|15123.44|15203.54|15123.54|15203.37|15123.37|8
1728113630000|2024-10-05 07:33:50|15203.45|15123.45|15203.72|15123.72|15203.72|15123.72|15203.44|15123.44|5
1728113640000|2024-10-05 07:34:00|15203.55|15123.55|15203.39|15123.39|15203.55|15123.55|15203.39|15123.39|6
1728113650000|2024-10-05 07:34:10|15203.36|15123.36|15203.26|15123.26|15203.36|15123.36|15203.26|15123.26|7
1728113660000|2024-10-05 07:34:20|15203.25|15123.25|15203.48|15123.48|15203.59|15123.59|15203.04|15123.04|10
1728113670000|2024-10-05 07:34:30|15203.49|15123.49|15203.46|15123.46|15203.49|15123.49|15203.45|15123.45|3
1728113680000|2024-10-05 07:34:40|15203.02|15123.02|15203.07|15123.07|15203.26|15123.26|15203.02|15123.02|6
1728113690000|2024-10-05 07:34:50|15203.25|15123.25|15203.72|15123.72|15203.72|15123.72|15203.25|15123.25|7
1728113700000|2024-10-05 07:35:00|15203.47|15123.47|15202.76|15122.76|15203.49|15123.49|15202.76|15122.76|7
1728113710000|2024-10-05 07:35:10|15202.94|15122.94|15202.88|15122.88|15202.95|15122.95|15202.79|15122.79|8
1728113720000|2024-10-05 07:35:20|15203.32|15123.32|15204.21|15124.21|15204.21|15124.21|15203.32|15123.32|7
1728113730000|2024-10-05 07:35:30|15204.2|15124.2|15204.22|15124.22|15204.23|15124.23|15203.97|15123.97|4
1728113740000|2024-10-05 07:35:40|15204.2|15124.2|15204.21|15124.21|15204.27|15124.27|15204.2|15124.2|6
1728113750000|2024-10-05 07:35:50|15203.97|15123.97|15203.76|15123.76|15203.97|15123.97|15203.76|15123.76|8
1728113760000|2024-10-05 07:36:00|15203.75|15123.75|15205.25|15125.25|15205.25|15125.25|15203.68|15123.68|9
1728113770000|2024-10-05 07:36:10|15205.27|15125.27|15205.7|15125.7|15205.73|15125.73|15205.24|15125.24|10
1728113780000|2024-10-05 07:36:20|15205.98|15125.98|15206.97|15126.97|15206.97|15126.97|15205.98|15125.98|10
1728113790000|2024-10-05 07:36:30|15206.99|15126.99|15209.69|15129.69|15209.69|15129.69|15206.81|15126.81|9
1728113800000|2024-10-05 07:36:40|15209.36|15129.36|15209.4|15129.4|15209.4|15129.4|15209.2|15129.2|9
1728113810000|2024-10-05 07:36:50|15209.41|15129.41|15210.01|15130.01|15210.01|15130.01|15209.41|15129.41|8
1728113820000|2024-10-05 07:37:00|15210.26|15130.26|15208.98|15128.98|15210.28|15130.28|15208.97|15128.97|8
1728113830000|2024-10-05 07:37:10|15208.97|15128.97|15208.49|15128.49|15208.97|15128.97|15208.46|15128.46|7
1728113840000|2024-10-05 07:37:20|15208.47|15128.47|15208.37|15128.37|15208.47|15128.47|15208.32|15128.32|9
1728113850000|2024-10-05 07:37:30|15208.35|15128.35|15206.05|15126.05|15208.35|15128.35|15206.05|15126.05|7
1728113860000|2024-10-05 07:37:40|15206.04|15126.04|15206.02|15126.02|15206.04|15126.04|15206.01|15126.01|6
1728113870000|2024-10-05 07:37:50|15206.03|15126.03|15206.06|15126.06|15206.19|15126.19|15205.99|15125.99|9
1728113880000|2024-10-05 07:38:00|15206.11|15126.11|15207.13|15127.13|15207.13|15127.13|15206.11|15126.11|8
1728113890000|2024-10-05 07:38:10|15207.12|15127.12|15207.33|15127.33|15207.33|15127.33|15207.02|15127.02|8
1728113900000|2024-10-05 07:38:20|15207.32|15127.32|15208.07|15128.07|15208.07|15128.07|15207.32|15127.32|8
1728113910000|2024-10-05 07:38:30|15208.1|15128.1|15208.09|15128.09|15208.13|15128.13|15208.08|15128.08|7
1728113920000|2024-10-05 07:38:40|15208.11|15128.11|15208.39|15128.39|15208.39|15128.39|15207.85|15127.85|8
1728113930000|2024-10-05 07:38:50|15207.95|15127.95|15207.75|15127.75|15207.95|15127.95|15207.61|15127.61|8
1728113940000|2024-10-05 07:39:00|15207.74|15127.74|15207.79|15127.79|15207.79|15127.79|15207.74|15127.74|5
1728113950000|2024-10-05 07:39:10|15207.81|15127.81|15207.38|15127.38|15207.81|15127.81|15207.38|15127.38|6
1728113960000|2024-10-05 07:39:20|15207.22|15127.22|15207.03|15127.03|15207.22|15127.22|15207.02|15127.02|7
1728113970000|2024-10-05 07:39:30|15206.97|15126.97|15206.17|15126.17|15206.97|15126.97|15206.17|15126.17|9
1728113980000|2024-10-05 07:39:40|15206.15|15126.15|15205.78|15125.78|15206.15|15126.15|15205.77|15125.77|6
1728113990000|2024-10-05 07:39:50|15205.79|15125.79|15205.12|15125.12|15205.79|15125.79|15205.05|15125.05|8
1728114000000|2024-10-05 07:40:00|15205.14|15125.14|15208.67|15128.67|15208.67|15128.67|15204.95|15124.95|10
1728114010000|2024-10-05 07:40:10|15208.7|15128.7|15208.73|15128.73|15208.73|15128.73|15208.65|15128.65|6
1728114020000|2024-10-05 07:40:20|15208.74|15128.74|15208.75|15128.75|15208.75|15128.75|15208.59|15128.59|9
1728114030000|2024-10-05 07:40:30|15208.74|15128.74|15208.85|15128.85|15208.85|15128.85|15208.74|15128.74|5
1728114040000|2024-10-05 07:40:40|15208.88|15128.88|15208.72|15128.72|15209.03|15129.03|15208.7|15128.7|8
1728114050000|2024-10-05 07:40:50|15208.71|15128.71|15208.7|15128.7|15208.71|15128.71|15208.7|15128.7|2
1728114060000|2024-10-05 07:41:00|15208.64|15128.64|15209.11|15129.11|15209.15|15129.15|15208.61|15128.61|9
1728114070000|2024-10-05 07:41:10|15209.1|15129.1|15208.91|15128.91|15209.14|15129.14|15208.77|15128.77|10
1728114080000|2024-10-05 07:41:20|15208.95|15128.95|15208.73|15128.73|15208.98|15128.98|15208.73|15128.73|8
1728114090000|2024-10-05 07:41:30|15208.74|15128.74|15208.08|15128.08|15208.75|15128.75|15208.08|15128.08|7
1728114100000|2024-10-05 07:41:40|15208.07|15128.07|15207.13|15127.13|15208.07|15128.07|15207.13|15127.13|5
1728114110000|2024-10-05 07:41:50|15207.1|15127.1|15206.23|15126.23|15207.1|15127.1|15206.22|15126.22|4
1728114120000|2024-10-05 07:42:00|15206.24|15126.24|15206.07|15126.07|15206.24|15126.24|15206.07|15126.07|4
1728114130000|2024-10-05 07:42:10|15206.01|15126.01|15205.04|15125.04|15206.01|15126.01|15205.04|15125.04|8
1728114140000|2024-10-05 07:42:20|15205.03|15125.03|15203.26|15123.26|15205.03|15125.03|15203|15123|10
1728114150000|2024-10-05 07:42:30|15203.17|15123.17|15203.56|15123.56|15204.09|15124.09|15203.16|15123.16|9
1728114160000|2024-10-05 07:42:40|15203.99|15123.99|15203.96|15123.96|15204.07|15124.07|15203.63|15123.63|7
1728114170000|2024-10-05 07:42:50|15203.65|15123.65|15203.17|15123.17|15203.65|15123.65|15202.87|15122.87|6
1728114180000|2024-10-05 07:43:00|15203.29|15123.29|15201.86|15121.86|15203.61|15123.61|15201.86|15121.86|6
1728114190000|2024-10-05 07:43:10|15201.85|15121.85|15201.11|15121.11|15201.85|15121.85|15201.11|15121.11|9
1728114200000|2024-10-05 07:43:20|15201.15|15121.15|15201.21|15121.21|15201.35|15121.35|15201.15|15121.15|6
1728114210000|2024-10-05 07:43:30|15201.18|15121.18|15200.41|15120.41|15201.18|15121.18|15200.4|15120.4|6
1728114220000|2024-10-05 07:43:40|15200.43|15120.43|15200.61|15120.61|15200.87|15120.87|15200.43|15120.43|9
1728114230000|2024-10-05 07:43:50|15200.62|15120.62|15200.7|15120.7|15200.79|15120.79|15200.62|15120.62|7
1728114240000|2024-10-05 07:44:00|15200.62|15120.62|15200.68|15120.68|15200.72|15120.72|15199.77|15119.77|8
1728114250000|2024-10-05 07:44:10|15200.92|15120.92|15200.19|15120.19|15200.94|15120.94|15199.93|15119.93|8
1728114260000|2024-10-05 07:44:20|15200.57|15120.57|15200.29|15120.29|15200.63|15120.63|15200.02|15120.02|10
1728114270000|2024-10-05 07:44:30|15199.92|15119.92|15199.93|15119.93|15199.94|15119.94|15199.92|15119.92|8
1728114280000|2024-10-05 07:44:40|15199.99|15119.99|15200.55|15120.55|15200.55|15120.55|15199.91|15119.91|6
1728114290000|2024-10-05 07:44:50|15200.43|15120.43|15200.14|15120.14|15200.43|15120.43|15200.14|15120.14|7
1728114300000|2024-10-05 07:45:00|15200.12|15120.12|15200.18|15120.18|15200.36|15120.36|15199.99|15119.99|8
1728114310000|2024-10-05 07:45:10|15200.09|15120.09|15200.03|15120.03|15200.16|15120.16|15199.92|15119.92|7
1728114320000|2024-10-05 07:45:20|15199.97|15119.97|15199.63|15119.63|15199.97|15119.97|15199.59|15119.59|6
1728114330000|2024-10-05 07:45:30|15199.73|15119.73|15199.91|15119.91|15200.06|15120.06|15199.73|15119.73|4
1728114340000|2024-10-05 07:45:40|15199|15119|15198.95|15118.95|15199.18|15119.18|15198.86|15118.86|10
1728114350000|2024-10-05 07:45:50|15198.98|15118.98|15198.91|15118.91|15199.24|15119.24|15198.9|15118.9|8
1728114360000|2024-10-05 07:46:00|15198.9|15118.9|15198.96|15118.96|15199.22|15119.22|15198.71|15118.71|8
1728114370000|2024-10-05 07:46:10|15199.42|15119.42|15199.4|15119.4|15199.57|15119.57|15199.32|15119.32|9
1728114380000|2024-10-05 07:46:20|15199.19|15119.19|15198.69|15118.69|15199.23|15119.23|15198.69|15118.69|7
1728114390000|2024-10-05 07:46:30|15198.9|15118.9|15198.8|15118.8|15198.98|15118.98|15198.8|15118.8|7
1728114400000|2024-10-05 07:46:40|15198.78|15118.78|15199.42|15119.42|15199.49|15119.49|15198.78|15118.78|8
1728114410000|2024-10-05 07:46:50|15199.43|15119.43|15199.68|15119.68|15199.83|15119.83|15199.43|15119.43|8
1728114420000|2024-10-05 07:47:00|15199.44|15119.44|15199.6|15119.6|15199.6|15119.6|15198.77|15118.77|10
1728114430000|2024-10-05 07:47:10|15199.76|15119.76|15199.78|15119.78|15199.79|15119.79|15199.58|15119.58|8
1728114440000|2024-10-05 07:47:20|15199.2|15119.2|15197.07|15117.07|15199.2|15119.2|15197.02|15117.02|8
1728114450000|2024-10-05 07:47:30|15196.95|15116.95|15196.92|15116.92|15197.07|15117.07|15196.92|15116.92|7
1728114460000|2024-10-05 07:47:40|15196.91|15116.91|15196.94|15116.94|15196.98|15116.98|15196.91|15116.91|5
1728114470000|2024-10-05 07:47:50|15196.92|15116.92|15197.22|15117.22|15197.22|15117.22|15196.91|15116.91|9
1728114480000|2024-10-05 07:48:00|15197.21|15117.21|15196.51|15116.51|15197.21|15117.21|15196.51|15116.51|5
1728114490000|2024-10-05 07:48:10|15196.41|15116.41|15196.33|15116.33|15196.54|15116.54|15196.33|15116.33|9
1728114500000|2024-10-05 07:48:20|15196.31|15116.31|15195.74|15115.74|15196.31|15116.31|15195.71|15115.71|9
1728114510000|2024-10-05 07:48:30|15195.75|15115.75|15196|15116|15196.54|15116.54|15195.72|15115.72|7
1728114520000|2024-10-05 07:48:40|15195.96|15115.96|15195.53|15115.53|15196.09|15116.09|15195.53|15115.53|8
1728114530000|2024-10-05 07:48:50|15195.77|15115.77|15195.25|15115.25|15195.81|15115.81|15195.19|15115.19|9
1728114540000|2024-10-05 07:49:00|15195.31|15115.31|15195.39|15115.39|15195.39|15115.39|15195.18|15115.18|6
1728114550000|2024-10-05 07:49:10|15195.34|15115.34|15195.57|15115.57|15195.57|15115.57|15195.34|15115.34|8
1728114560000|2024-10-05 07:49:20|15195.37|15115.37|15195.29|15115.29|15195.37|15115.37|15195.25|15115.25|7
1728114570000|2024-10-05 07:49:30|15195.28|15115.28|15195.05|15115.05|15195.28|15115.28|15195.02|15115.02|7
1728114580000|2024-10-05 07:49:40|15195.04|15115.04|15194.86|15114.86|15195.04|15115.04|15194.7|15114.7|7
1728114590000|2024-10-05 07:49:50|15194.84|15114.84|15194.89|15114.89|15194.89|15114.89|15194.84|15114.84|8
1728114600000|2024-10-05 07:50:00|15194.95|15114.95|15195.46|15115.46|15195.46|15115.46|15194.95|15114.95|10
1728114610000|2024-10-05 07:50:10|15195.54|15115.54|15195.26|15115.26|15195.55|15115.55|15195.25|15115.25|8
1728114620000|2024-10-05 07:50:20|15195.25|15115.25|15194.33|15114.33|15195.27|15115.27|15194.33|15114.33|7
1728114630000|2024-10-05 07:50:30|15193.97|15113.97|15194.55|15114.55|15194.55|15114.55|15193.88|15113.88|9
1728114640000|2024-10-05 07:50:40|15194.82|15114.82|15194.2|15114.2|15194.95|15114.95|15193.99|15113.99|8
1728114650000|2024-10-05 07:50:50|15194.3|15114.3|15194.24|15114.24|15194.47|15114.47|15194.24|15114.24|7
1728114660000|2024-10-05 07:51:00|15194.48|15114.48|15193.56|15113.56|15194.48|15114.48|15193.56|15113.56|8
1728114670000|2024-10-05 07:51:10|15193.77|15113.77|15194.32|15114.32|15194.32|15114.32|15193.23|15113.23|10
1728114680000|2024-10-05 07:51:20|15194.33|15114.33|15194.1|15114.1|15194.33|15114.33|15194.1|15114.1|6
1728114690000|2024-10-05 07:51:30|15194.26|15114.26|15194.08|15114.08|15194.26|15114.26|15194.05|15114.05|3
1728114700000|2024-10-05 07:51:40|15194.03|15114.03|15194.1|15114.1|15194.1|15114.1|15193.99|15113.99|7
1728114710000|2024-10-05 07:51:50|15194.11|15114.11|15194.04|15114.04|15194.23|15114.23|15193.41|15113.41|7
1728114720000|2024-10-05 07:52:00|15193.95|15113.95|15193.62|15113.62|15194.13|15114.13|15193.62|15113.62|8
1728114730000|2024-10-05 07:52:10|15193.66|15113.66|15193.46|15113.46|15193.76|15113.76|15193.2|15113.2|9
1728114740000|2024-10-05 07:52:20|15193.3|15113.3|15192.48|15112.48|15193.47|15113.47|15192.48|15112.48|8
1728114750000|2024-10-05 07:52:30|15192.49|15112.49|15192.15|15112.15|15192.49|15112.49|15192.12|15112.12|6
1728114760000|2024-10-05 07:52:40|15192.38|15112.38|15192.02|15112.02|15192.38|15112.38|15192.02|15112.02|9
1728114770000|2024-10-05 07:52:50|15192.01|15112.01|15192.31|15112.31|15192.34|15112.34|15192|15112|8
1728114780000|2024-10-05 07:53:00|15191.99|15111.99|15192|15112|15192|15112|15191|15111|9
1728114790000|2024-10-05 07:53:10|15191.99|15111.99|15191.97|15111.97|15192.04|15112.04|15191.86|15111.86|9
1728114800000|2024-10-05 07:53:20|15191.95|15111.95|15192.05|15112.05|15192.05|15112.05|15191.78|15111.78|8
1728114810000|2024-10-05 07:53:30|15192.06|15112.06|15191.67|15111.67|15192.06|15112.06|15191.67|15111.67|6
1728114820000|2024-10-05 07:53:40|15191.66|15111.66|15192.04|15112.04|15192.04|15112.04|15191.59|15111.59|5
1728114830000|2024-10-05 07:53:50|15192.24|15112.24|15192.97|15112.97|15193.01|15113.01|15192.24|15112.24|9
1728114840000|2024-10-05 07:54:00|15192.99|15112.99|15192.64|15112.64|15192.99|15112.99|15192.6|15112.6|7
1728114850000|2024-10-05 07:54:10|15192.63|15112.63|15192.74|15112.74|15192.74|15112.74|15192.63|15112.63|8
1728114860000|2024-10-05 07:54:20|15192.71|15112.71|15192.31|15112.31|15192.71|15112.71|15192.31|15112.31|8
1728114870000|2024-10-05 07:54:30|15192.3|15112.3|15191.71|15111.71|15192.3|15112.3|15191.59|15111.59|8
1728114880000|2024-10-05 07:54:40|15191.72|15111.72|15191.88|15111.88|15192.05|15112.05|15191.68|15111.68|10
1728114890000|2024-10-05 07:54:50|15191.89|15111.89|15191.68|15111.68|15192.08|15112.08|15191.68|15111.68|6
1728114900000|2024-10-05 07:55:00|15191.69|15111.69|15191.69|15111.69|15191.69|15111.69|15191.48|15111.48|6
1728114910000|2024-10-05 07:55:10|15191.78|15111.78|15191.74|15111.74|15191.78|15111.78|15191.59|15111.59|7
1728114920000|2024-10-05 07:55:20|15191.84|15111.84|15191.86|15111.86|15191.86|15111.86|15191.84|15111.84|3
1728114930000|2024-10-05 07:55:30|15191.87|15111.87|15191.39|15111.39|15191.89|15111.89|15191.22|15111.22|9
1728114940000|2024-10-05 07:55:40|15191.29|15111.29|15190.75|15110.75|15191.41|15111.41|15190.75|15110.75|8
1728114950000|2024-10-05 07:55:50|15190.68|15110.68|15190.52|15110.52|15190.75|15110.75|15190.52|15110.52|5
1728114960000|2024-10-05 07:56:00|15190.69|15110.69|15190.68|15110.68|15190.69|15110.69|15190.47|15110.47|4
1728114970000|2024-10-05 07:56:10|15190.6|15110.6|15190.49|15110.49|15190.74|15110.74|15190.49|15110.49|7
1728114980000|2024-10-05 07:56:20|15190.48|15110.48|15190.48|15110.48|15190.49|15110.49|15190.47|15110.47|5
1728114990000|2024-10-05 07:56:30|15190.38|15110.38|15190.13|15110.13|15190.38|15110.38|15190.13|15110.13|10
1728115000000|2024-10-05 07:56:40|15190.09|15110.09|15189.8|15109.8|15190.09|15110.09|15189.8|15109.8|7
1728115010000|2024-10-05 07:56:50|15189.76|15109.76|15189.63|15109.63|15189.76|15109.76|15189.62|15109.62|7
1728115020000|2024-10-05 07:57:00|15189.58|15109.58|15189.53|15109.53|15189.58|15109.58|15189.53|15109.53|4
1728115030000|2024-10-05 07:57:10|15189.49|15109.49|15189.54|15109.54|15189.54|15109.54|15189.38|15109.38|9
1728115040000|2024-10-05 07:57:20|15189.55|15109.55|15189.55|15109.55|15189.57|15109.57|15189.54|15109.54|7
1728115050000|2024-10-05 07:57:30|15189.51|15109.51|15189.29|15109.29|15189.51|15109.51|15189.29|15109.29|7
1728115060000|2024-10-05 07:57:40|15189.28|15109.28|15189.39|15109.39|15189.39|15109.39|15189.28|15109.28|7
1728115070000|2024-10-05 07:57:50|15189.4|15109.4|15188.49|15108.49|15189.4|15109.4|15188.44|15108.44|6
1728115080000|2024-10-05 07:58:00|15188.64|15108.64|15188.71|15108.71|15188.71|15108.71|15188.46|15108.46|10
1728115090000|2024-10-05 07:58:10|15188.67|15108.67|15188.39|15108.39|15188.67|15108.67|15188.39|15108.39|6
1728115100000|2024-10-05 07:58:20|15188.21|15108.21|15188.48|15108.48|15188.5|15108.5|15188.21|15108.21|7
1728115110000|2024-10-05 07:58:30|15188.49|15108.49|15188.16|15108.16|15188.57|15108.57|15188.16|15108.16|9
1728115120000|2024-10-05 07:58:40|15188.12|15108.12|15188.28|15108.28|15188.34|15108.34|15188.02|15108.02|9
1728115130000|2024-10-05 07:58:50|15188.26|15108.26|15187.99|15107.99|15188.26|15108.26|15187.99|15107.99|7
1728115140000|2024-10-05 07:59:00|15187.97|15107.97|15187.45|15107.45|15187.97|15107.97|15187.45|15107.45|9
1728115150000|2024-10-05 07:59:10|15187.32|15107.32|15186.87|15106.87|15187.32|15107.32|15186.87|15106.87|9
1728115160000|2024-10-05 07:59:20|15186.95|15106.95|15185.7|15105.7|15187.44|15107.44|15185.7|15105.7|10
1728115170000|2024-10-05 07:59:30|15185.91|15105.91|15186.12|15106.12|15186.14|15106.14|15185.91|15105.91|4
1728115180000|2024-10-05 07:59:40|15186.11|15106.11|15185.76|15105.76|15186.11|15106.11|15185.76|15105.76|7
1728115190000|2024-10-05 07:59:50|15185.8|15105.8|15185.67|15105.67|15185.8|15105.8|15185.31|15105.31|9
1728115200000|2024-10-05 08:00:00|15185.69|15105.69|15185.44|15105.44|15185.69|15105.69|15185.34|15105.34|8
1728115210000|2024-10-05 08:00:10|15185.45|15105.45|15187.11|15107.11|15187.11|15107.11|15185.45|15105.45|9
1728115220000|2024-10-05 08:00:20|15187.13|15107.13|15187.55|15107.55|15188.17|15108.17|15187.13|15107.13|9
1728115230000|2024-10-05 08:00:30|15187.6|15107.6|15187.82|15107.82|15187.85|15107.85|15187.58|15107.58|10
1728115240000|2024-10-05 08:00:40|15187.8|15107.8|15187.64|15107.64|15187.8|15107.8|15187.64|15107.64|7
1728115250000|2024-10-05 08:00:50|15187.4|15107.4|15187.17|15107.17|15187.4|15107.4|15187.17|15107.17|7
1728115260000|2024-10-05 08:01:00|15187.13|15107.13|15187.02|15107.02|15187.16|15107.16|15187.02|15107.02|7
1728115270000|2024-10-05 08:01:10|15186.8|15106.8|15186.61|15106.61|15187.04|15107.04|15186.56|15106.56|8
1728115280000|2024-10-05 08:01:20|15186.62|15106.62|15186.75|15106.75|15186.83|15106.83|15186.6|15106.6|7
1728115290000|2024-10-05 08:01:30|15186.73|15106.73|15188.34|15108.34|15188.34|15108.34|15186.73|15106.73|8
1728115300000|2024-10-05 08:01:40|15188.71|15108.71|15189.68|15109.68|15189.68|15109.68|15188.71|15108.71|9
1728115310000|2024-10-05 08:01:50|15189.65|15109.65|15189.43|15109.43|15189.72|15109.72|15189.42|15109.42|8
1728115320000|2024-10-05 08:02:00|15189.44|15109.44|15189.41|15109.41|15189.45|15109.45|15189.41|15109.41|6
1728115330000|2024-10-05 08:02:10|15189.4|15109.4|15189.71|15109.71|15189.71|15109.71|15189.39|15109.39|8
1728115340000|2024-10-05 08:02:20|15189.72|15109.72|15189.41|15109.41|15189.72|15109.72|15189.05|15109.05|7
1728115350000|2024-10-05 08:02:30|15189.51|15109.51|15190.09|15110.09|15190.09|15110.09|15189.51|15109.51|8
1728115360000|2024-10-05 08:02:40|15190.1|15110.1|15190.15|15110.15|15190.22|15110.22|15190.1|15110.1|10
1728115370000|2024-10-05 08:02:50|15190.16|15110.16|15190.36|15110.36|15190.36|15110.36|15190.16|15110.16|7
1728115380000|2024-10-05 08:03:00|15190.56|15110.56|15190.54|15110.54|15190.68|15110.68|15190.43|15110.43|5
1728115390000|2024-10-05 08:03:10|15190.69|15110.69|15191.89|15111.89|15191.89|15111.89|15190.69|15110.69|10
1728115400000|2024-10-05 08:03:20|15191.93|15111.93|15191.93|15111.93|15191.93|15111.93|15191.92|15111.92|3
1728115410000|2024-10-05 08:03:30|15191.88|15111.88|15191.93|15111.93|15192.08|15112.08|15191.84|15111.84|7
1728115420000|2024-10-05 08:03:40|15191.94|15111.94|15191.99|15111.99|15191.99|15111.99|15191.85|15111.85|4
1728115430000|2024-10-05 08:03:50|15191.89|15111.89|15191.96|15111.96|15192.03|15112.03|15191.89|15111.89|5
1728115440000|2024-10-05 08:04:00|15191.95|15111.95|15191.86|15111.86|15191.97|15111.97|15191.73|15111.73|9
1728115450000|2024-10-05 08:04:10|15191.87|15111.87|15192.09|15112.09|15192.09|15112.09|15191.87|15111.87|4
1728115460000|2024-10-05 08:04:20|15192.11|15112.11|15192.21|15112.21|15192.21|15112.21|15192.11|15112.11|4
1728115470000|2024-10-05 08:04:30|15192.2|15112.2|15192.69|15112.69|15192.69|15112.69|15192.2|15112.2|6
1728115480000|2024-10-05 08:04:40|15192.67|15112.67|15193.06|15113.06|15193.06|15113.06|15192.54|15112.54|4
1728115490000|2024-10-05 08:04:50|15193.07|15113.07|15192.69|15112.69|15193.08|15113.08|15192.69|15112.69|7
1728115500000|2024-10-05 08:05:00|15192.76|15112.76|15191.98|15111.98|15192.76|15112.76|15191.92|15111.92|9
1728115510000|2024-10-05 08:05:10|15191.97|15111.97|15192.13|15112.13|15192.13|15112.13|15191.75|15111.75|9
1728115520000|2024-10-05 08:05:20|15192.08|15112.08|15192.25|15112.25|15192.25|15112.25|15192.04|15112.04|6
1728115530000|2024-10-05 08:05:30|15192.27|15112.27|15192.21|15112.21|15192.33|15112.33|15192.14|15112.14|8
1728115540000|2024-10-05 08:05:40|15192.18|15112.18|15192.04|15112.04|15192.18|15112.18|15191.82|15111.82|9
1728115550000|2024-10-05 08:05:50|15192.06|15112.06|15192.02|15112.02|15192.06|15112.06|15192.02|15112.02|4
1728115560000|2024-10-05 08:06:00|15192.03|15112.03|15191.78|15111.78|15192.03|15112.03|15191.78|15111.78|4
1728115570000|2024-10-05 08:06:10|15191.6|15111.6|15191.09|15111.09|15191.6|15111.6|15191.07|15111.07|7
1728115580000|2024-10-05 08:06:20|15190.95|15110.95|15190.61|15110.61|15190.95|15110.95|15190.61|15110.61|5
1728115590000|2024-10-05 08:06:30|15190.83|15110.83|15190.71|15110.71|15190.83|15110.83|15190.71|15110.71|7
1728115600000|2024-10-05 08:06:40|15190.72|15110.72|15190.76|15110.76|15190.76|15110.76|15190.72|15110.72|5
1728115610000|2024-10-05 08:06:50|15190.74|15110.74|15190.83|15110.83|15190.83|15110.83|15190.74|15110.74|7
1728115620000|2024-10-05 08:07:00|15190.82|15110.82|15191.08|15111.08|15191.09|15111.09|15190.78|15110.78|6
1728115630000|2024-10-05 08:07:10|15190.77|15110.77|15192.57|15112.57|15192.57|15112.57|15190.77|15110.77|6
1728115640000|2024-10-05 08:07:20|15192.6|15112.6|15193.13|15113.13|15193.13|15113.13|15192.6|15112.6|9
1728115650000|2024-10-05 08:07:30|15193.14|15113.14|15193.31|15113.31|15193.31|15113.31|15193.12|15113.12|6
1728115660000|2024-10-05 08:07:40|15193.07|15113.07|15193.55|15113.55|15193.56|15113.56|15193.06|15113.06|10
1728115670000|2024-10-05 08:07:50|15193.57|15113.57|15193.98|15113.98|15193.98|15113.98|15193.57|15113.57|6
1728115680000|2024-10-05 08:08:00|15194.19|15114.19|15194.42|15114.42|15194.42|15114.42|15194.19|15114.19|6
1728115690000|2024-10-05 08:08:10|15194.43|15114.43|15196.27|15116.27|15196.27|15116.27|15194.3|15114.3|10
1728115700000|2024-10-05 08:08:20|15196.38|15116.38|15196.99|15116.99|15197|15117|15196.38|15116.38|9
1728115710000|2024-10-05 08:08:30|15196.98|15116.98|15196.3|15116.3|15197|15117|15195.81|15115.81|9
1728115720000|2024-10-05 08:08:40|15196.29|15116.29|15196.5|15116.5|15196.66|15116.66|15196.22|15116.22|9
1728115730000|2024-10-05 08:08:50|15196.49|15116.49|15196.39|15116.39|15196.5|15116.5|15196.24|15116.24|6
1728115740000|2024-10-05 08:09:00|15196.08|15116.08|15196.62|15116.62|15196.62|15116.62|15195.97|15115.97|8
1728115750000|2024-10-05 08:09:10|15196.42|15116.42|15196.62|15116.62|15196.72|15116.72|15196.42|15116.42|7
1728115760000|2024-10-05 08:09:20|15196.67|15116.67|15197.59|15117.59|15197.59|15117.59|15196.55|15116.55|9
1728115770000|2024-10-05 08:09:30|15197.6|15117.6|15197.75|15117.75|15197.78|15117.78|15197.6|15117.6|6
1728115780000|2024-10-05 08:09:40|15197.74|15117.74|15197.96|15117.96|15197.96|15117.96|15197.74|15117.74|5
1728115790000|2024-10-05 08:09:50|15197.95|15117.95|15198.13|15118.13|15198.13|15118.13|15197.95|15117.95|8
1728115800000|2024-10-05 08:10:00|15198.47|15118.47|15198.24|15118.24|15198.47|15118.47|15198.19|15118.19|5
1728115810000|2024-10-05 08:10:10|15198.26|15118.26|15198.6|15118.6|15198.64|15118.64|15198.26|15118.26|7
1728115820000|2024-10-05 08:10:20|15198.59|15118.59|15198.21|15118.21|15198.59|15118.59|15198.2|15118.2|8
1728115830000|2024-10-05 08:10:30|15198.22|15118.22|15198.19|15118.19|15198.22|15118.22|15198.19|15118.19|4
1728115840000|2024-10-05 08:10:40|15198.17|15118.17|15198.02|15118.02|15198.2|15118.2|15198|15118|7
1728115850000|2024-10-05 08:10:50|15198.36|15118.36|15198.01|15118.01|15198.36|15118.36|15198.01|15118.01|6
1728115860000|2024-10-05 08:11:00|15197.99|15117.99|15196.7|15116.7|15197.99|15117.99|15196.7|15116.7|7
1728115870000|2024-10-05 08:11:10|15196.57|15116.57|15196.51|15116.51|15196.57|15116.57|15196.19|15116.19|10
1728115880000|2024-10-05 08:11:20|15196.53|15116.53|15195.46|15115.46|15196.54|15116.54|15195.26|15115.26|10
1728115890000|2024-10-05 08:11:30|15195.45|15115.45|15194.94|15114.94|15195.46|15115.46|15194.94|15114.94|6
1728115900000|2024-10-05 08:11:40|15194.71|15114.71|15194.61|15114.61|15194.71|15114.71|15194.59|15114.59|5
1728115910000|2024-10-05 08:11:50|15194.6|15114.6|15194.64|15114.64|15194.64|15114.64|15194.6|15114.6|3
1728115920000|2024-10-05 08:12:00|15194.66|15114.66|15194.81|15114.81|15194.81|15114.81|15194.66|15114.66|10
1728115930000|2024-10-05 08:12:10|15194.51|15114.51|15194.74|15114.74|15194.74|15114.74|15194.22|15114.22|10
1728115940000|2024-10-05 08:12:20|15194.73|15114.73|15195.62|15115.62|15195.62|15115.62|15194.73|15114.73|9
1728115950000|2024-10-05 08:12:30|15195.3|15115.3|15195.22|15115.22|15195.31|15115.31|15195.22|15115.22|5
1728115960000|2024-10-05 08:12:40|15195.2|15115.2|15195.31|15115.31|15195.31|15115.31|15195.17|15115.17|7
1728115970000|2024-10-05 08:12:50|15195.27|15115.27|15195.01|15115.01|15195.27|15115.27|15195.01|15115.01|4
1728115980000|2024-10-05 08:13:00|15194.83|15114.83|15194.27|15114.27|15194.83|15114.83|15194.27|15114.27|8
1728115990000|2024-10-05 08:13:10|15194.24|15114.24|15194.32|15114.32|15194.51|15114.51|15194.16|15114.16|10
1728116000000|2024-10-05 08:13:20|15194.24|15114.24|15193.33|15113.33|15194.26|15114.26|15193.33|15113.33|7
1728116010000|2024-10-05 08:13:30|15193.32|15113.32|15193.31|15113.31|15193.32|15113.32|15193.3|15113.3|4
1728116020000|2024-10-05 08:13:40|15193.2|15113.2|15192.99|15112.99|15193.2|15113.2|15192.99|15112.99|6
1728116030000|2024-10-05 08:13:50|15192.67|15112.67|15192.63|15112.63|15192.67|15112.67|15192.63|15112.63|4
1728116040000|2024-10-05 08:14:00|15192.61|15112.61|15192.64|15112.64|15192.64|15112.64|15192.58|15112.58|4
1728116050000|2024-10-05 08:14:10|15192.66|15112.66|15193.4|15113.4|15193.4|15113.4|15192.66|15112.66|7
1728116060000|2024-10-05 08:14:20|15193.82|15113.82|15193.41|15113.41|15193.92|15113.92|15193.41|15113.41|8
1728116070000|2024-10-05 08:14:30|15193.81|15113.81|15195.5|15115.5|15195.5|15115.5|15193.63|15113.63|8
1728116080000|2024-10-05 08:14:40|15195.51|15115.51|15195.67|15115.67|15195.95|15115.95|15195.51|15115.51|8
1728116090000|2024-10-05 08:14:50|15195.6|15115.6|15195.29|15115.29|15195.6|15115.6|15195.29|15115.29|7
1728116100000|2024-10-05 08:15:00|15194.96|15114.96|15194.85|15114.85|15194.96|15114.96|15194.82|15114.82|8
1728116110000|2024-10-05 08:15:10|15194.89|15114.89|15194.95|15114.95|15194.95|15114.95|15194.89|15114.89|5
1728116120000|2024-10-05 08:15:20|15194.97|15114.97|15194.94|15114.94|15195.05|15115.05|15194.94|15114.94|6
1728116130000|2024-10-05 08:15:30|15194.93|15114.93|15194.84|15114.84|15194.97|15114.97|15194.84|15114.84|7
1728116140000|2024-10-05 08:15:40|15194.95|15114.95|15194.95|15114.95|15194.98|15114.98|15194.95|15114.95|5
1728116150000|2024-10-05 08:15:50|15194.93|15114.93|15194.63|15114.63|15194.93|15114.93|15194.63|15114.63|9
1728116160000|2024-10-05 08:16:00|15194.62|15114.62|15194.24|15114.24|15194.62|15114.62|15194.24|15114.24|2
1728116170000|2024-10-05 08:16:10|15193.82|15113.82|15193.75|15113.75|15194.03|15114.03|15193.74|15113.74|9
1728116180000|2024-10-05 08:16:20|15193.76|15113.76|15193.72|15113.72|15193.77|15113.77|15193.72|15113.72|6
1728116190000|2024-10-05 08:16:30|15193.73|15113.73|15193.77|15113.77|15193.9|15113.9|15193.73|15113.73|7
1728116200000|2024-10-05 08:16:40|15193.63|15113.63|15194.11|15114.11|15194.11|15114.11|15193.48|15113.48|8
1728116210000|2024-10-05 08:16:50|15194.12|15114.12|15194.2|15114.2|15194.2|15114.2|15194|15114|8
1728116220000|2024-10-05 08:17:00|15194.21|15114.21|15194.4|15114.4|15194.4|15114.4|15194.21|15114.21|9
1728116230000|2024-10-05 08:17:10|15194.5|15114.5|15194.57|15114.57|15194.57|15114.57|15194.5|15114.5|5
1728116240000|2024-10-05 08:17:20|15194.33|15114.33|15194.72|15114.72|15194.72|15114.72|15194.21|15114.21|10
1728116250000|2024-10-05 08:17:30|15194.82|15114.82|15197.47|15117.47|15197.47|15117.47|15194.82|15114.82|10
1728116260000|2024-10-05 08:17:40|15197.68|15117.68|15198.33|15118.33|15198.33|15118.33|15197.68|15117.68|9
1728116270000|2024-10-05 08:17:50|15198.59|15118.59|15199.13|15119.13|15199.13|15119.13|15198.59|15118.59|10
1728116280000|2024-10-05 08:18:00|15199.33|15119.33|15199.74|15119.74|15199.92|15119.92|15199.32|15119.32|6
1728116290000|2024-10-05 08:18:10|15200.14|15120.14|15200.28|15120.28|15200.55|15120.55|15200.14|15120.14|8
1728116300000|2024-10-05 08:18:20|15200.33|15120.33|15201.03|15121.03|15201.03|15121.03|15200.32|15120.32|8
1728116310000|2024-10-05 08:18:30|15201.05|15121.05|15201.59|15121.59|15201.76|15121.76|15201.05|15121.05|10
1728116320000|2024-10-05 08:18:40|15201.64|15121.64|15201.66|15121.66|15201.67|15121.67|15201.64|15121.64|5
1728116330000|2024-10-05 08:18:50|15201.67|15121.67|15201.42|15121.42|15201.68|15121.68|15201.42|15121.42|8
1728116340000|2024-10-05 08:19:00|15201.32|15121.32|15200.99|15120.99|15201.32|15121.32|15200.99|15120.99|8
1728116350000|2024-10-05 08:19:10|15201|15121|15199.36|15119.36|15201.01|15121.01|15199.36|15119.36|6
1728116360000|2024-10-05 08:19:20|15199.37|15119.37|15199.43|15119.43|15199.43|15119.43|15199.35|15119.35|5
1728116370000|2024-10-05 08:19:30|15199.42|15119.42|15200.36|15120.36|15200.36|15120.36|15199.36|15119.36|9
1728116380000|2024-10-05 08:19:40|15200.41|15120.41|15199.78|15119.78|15200.43|15120.43|15199.74|15119.74|9
1728116390000|2024-10-05 08:19:50|15199.64|15119.64|15199.78|15119.78|15199.78|15119.78|15199.62|15119.62|6
1728116400000|2024-10-05 08:20:00|15199.77|15119.77|15201.38|15121.38|15201.38|15121.38|15199.77|15119.77|8
1728116410000|2024-10-05 08:20:10|15201.6|15121.6|15202.42|15122.42|15202.42|15122.42|15201.6|15121.6|5
1728116420000|2024-10-05 08:20:20|15202.43|15122.43|15204.3|15124.3|15204.3|15124.3|15202.42|15122.42|8
1728116430000|2024-10-05 08:20:30|15204.29|15124.29|15204.31|15124.31|15204.31|15124.31|15204.22|15124.22|7
1728116440000|2024-10-05 08:20:40|15204.46|15124.46|15205.14|15125.14|15205.19|15125.19|15204.46|15124.46|9
1728116450000|2024-10-05 08:20:50|15205.15|15125.15|15205.45|15125.45|15205.47|15125.47|15205.04|15125.04|9
1728116460000|2024-10-05 08:21:00|15205.21|15125.21|15205.17|15125.17|15205.22|15125.22|15205.17|15125.17|3
1728116470000|2024-10-05 08:21:10|15205.15|15125.15|15204.75|15124.75|15205.15|15125.15|15204.74|15124.74|7
1728116480000|2024-10-05 08:21:20|15204.81|15124.81|15204.86|15124.86|15204.86|15124.86|15204.81|15124.81|4
1728116490000|2024-10-05 08:21:30|15204.89|15124.89|15204.66|15124.66|15204.92|15124.92|15204.66|15124.66|6
1728116500000|2024-10-05 08:21:40|15204.9|15124.9|15205.33|15125.33|15205.83|15125.83|15204.9|15124.9|6
1728116510000|2024-10-05 08:21:50|15205.43|15125.43|15205.8|15125.8|15205.8|15125.8|15205.43|15125.43|7
1728116520000|2024-10-05 08:22:00|15205.66|15125.66|15205.88|15125.88|15205.88|15125.88|15205.66|15125.66|7
1728116530000|2024-10-05 08:22:10|15205.99|15125.99|15206.48|15126.48|15206.48|15126.48|15205.99|15125.99|9
1728116540000|2024-10-05 08:22:20|15206.52|15126.52|15206.63|15126.63|15206.69|15126.69|15206.52|15126.52|6
1728116550000|2024-10-05 08:22:30|15206.92|15126.92|15206.95|15126.95|15206.95|15126.95|15206.91|15126.91|6
1728116560000|2024-10-05 08:22:40|15206.94|15126.94|15206.76|15126.76|15206.97|15126.97|15206.76|15126.76|8
1728116570000|2024-10-05 08:22:50|15206.77|15126.77|15206.51|15126.51|15206.77|15126.77|15206.51|15126.51|7
1728116580000|2024-10-05 08:23:00|15206.52|15126.52|15206.5|15126.5|15206.59|15126.59|15206.47|15126.47|8
1728116590000|2024-10-05 08:23:10|15206.48|15126.48|15206.48|15126.48|15206.48|15126.48|15206.46|15126.46|4
1728116600000|2024-10-05 08:23:20|15206.47|15126.47|15206.47|15126.47|15206.5|15126.5|15206.47|15126.47|5
1728116610000|2024-10-05 08:23:30|15206.61|15126.61|15206.78|15126.78|15206.78|15126.78|15206.61|15126.61|7
1728116620000|2024-10-05 08:23:40|15206.8|15126.8|15206.81|15126.81|15206.81|15126.81|15206.8|15126.8|2
1728116630000|2024-10-05 08:23:50|15206.8|15126.8|15206.83|15126.83|15206.83|15126.83|15206.8|15126.8|2
1728116640000|2024-10-05 08:24:00|15206.93|15126.93|15206.79|15126.79|15206.94|15126.94|15206.77|15126.77|7
1728116650000|2024-10-05 08:24:10|15206.89|15126.89|15207.77|15127.77|15207.95|15127.95|15206.87|15126.87|7
1728116660000|2024-10-05 08:24:20|15207.76|15127.76|15207.8|15127.8|15207.92|15127.92|15207.76|15127.76|7
1728116670000|2024-10-05 08:24:30|15207.98|15127.98|15209.3|15129.3|15209.3|15129.3|15207.98|15127.98|4
1728116680000|2024-10-05 08:24:40|15209.52|15129.52|15210.06|15130.06|15210.06|15130.06|15209.52|15129.52|9
1728116690000|2024-10-05 08:24:50|15209.8|15129.8|15209.92|15129.92|15209.93|15129.93|15209.8|15129.8|7
1728116700000|2024-10-05 08:25:00|15209.93|15129.93|15211.28|15131.28|15211.64|15131.64|15209.93|15129.93|6
1728116710000|2024-10-05 08:25:10|15211.22|15131.22|15211.98|15131.98|15211.98|15131.98|15211.22|15131.22|9
1728116720000|2024-10-05 08:25:20|15212.03|15132.03|15212.51|15132.51|15212.55|15132.55|15212.03|15132.03|8
1728116730000|2024-10-05 08:25:30|15212.18|15132.18|15212.96|15132.96|15213|15133|15212.17|15132.17|6
1728116740000|2024-10-05 08:25:40|15212.99|15132.99|15213.25|15133.25|15213.25|15133.25|15212.98|15132.98|7
1728116750000|2024-10-05 08:25:50|15213.26|15133.26|15213.4|15133.4|15213.83|15133.83|15213.26|15133.26|7
1728116760000|2024-10-05 08:26:00|15213.67|15133.67|15214.26|15134.26|15214.26|15134.26|15213.66|15133.66|5
1728116770000|2024-10-05 08:26:10|15213.84|15133.84|15214.39|15134.39|15214.45|15134.45|15213.84|15133.84|8
1728116780000|2024-10-05 08:26:20|15214.36|15134.36|15214.39|15134.39|15214.39|15134.39|15214.34|15134.34|6
1728116790000|2024-10-05 08:26:30|15214.11|15134.11|15213.99|15133.99|15214.11|15134.11|15213.87|15133.87|7
1728116800000|2024-10-05 08:26:40|15213.98|15133.98|15214.38|15134.38|15214.77|15134.77|15213.98|15133.98|7
1728116810000|2024-10-05 08:26:50|15214.89|15134.89|15215.02|15135.02|15215.02|15135.02|15214.89|15134.89|8
1728116820000|2024-10-05 08:27:00|15215.03|15135.03|15216.13|15136.13|15216.13|15136.13|15215|15135|8
1728116830000|2024-10-05 08:27:10|15216.23|15136.23|15216.52|15136.52|15217.3|15137.3|15216.23|15136.23|6
1728116840000|2024-10-05 08:27:20|15216.14|15136.14|15214.94|15134.94|15216.14|15136.14|15214.94|15134.94|10
1728116850000|2024-10-05 08:27:30|15214.61|15134.61|15214.64|15134.64|15214.66|15134.66|15214.28|15134.28|6
1728116860000|2024-10-05 08:27:40|15214.65|15134.65|15214.62|15134.62|15214.65|15134.65|15214.35|15134.35|5
1728116870000|2024-10-05 08:27:50|15214.3|15134.3|15213.9|15133.9|15214.62|15134.62|15213.88|15133.88|5
1728116880000|2024-10-05 08:28:00|15213.25|15133.25|15213.79|15133.79|15214.46|15134.46|15213.17|15133.17|9
1728116890000|2024-10-05 08:28:10|15213.78|15133.78|15213.43|15133.43|15213.78|15133.78|15213.25|15133.25|9
1728116900000|2024-10-05 08:28:20|15213.46|15133.46|15213.51|15133.51|15213.51|15133.51|15213.46|15133.46|4
1728116910000|2024-10-05 08:28:30|15213.52|15133.52|15213.53|15133.53|15213.53|15133.53|15213.52|15133.52|4
1728116920000|2024-10-05 08:28:40|15213.54|15133.54|15213.54|15133.54|15213.54|15133.54|15213.52|15133.52|4
1728116930000|2024-10-05 08:28:50|15213.52|15133.52|15213.24|15133.24|15213.54|15133.54|15213.24|15133.24|7
1728116940000|2024-10-05 08:29:00|15213.17|15133.17|15212.53|15132.53|15213.17|15133.17|15212.53|15132.53|7
1728116950000|2024-10-05 08:29:10|15212.51|15132.51|15213.02|15133.02|15213.03|15133.03|15212.51|15132.51|8
1728116960000|2024-10-05 08:29:20|15212.12|15132.12|15212.12|15132.12|15212.14|15132.14|15212.12|15132.12|5
1728116970000|2024-10-05 08:29:30|15211.92|15131.92|15211.95|15131.95|15211.95|15131.95|15211.87|15131.87|6
1728116980000|2024-10-05 08:29:40|15211.99|15131.99|15211.5|15131.5|15212.01|15132.01|15211.5|15131.5|4
1728116990000|2024-10-05 08:29:50|15211.55|15131.55|15211.15|15131.15|15211.55|15131.55|15211.12|15131.12|9
1728117000000|2024-10-05 08:30:00|15211.16|15131.16|15210.94|15130.94|15211.16|15131.16|15210.94|15130.94|5
1728117010000|2024-10-05 08:30:10|15210.95|15130.95|15210.33|15130.33|15210.96|15130.96|15210.33|15130.33|8
1728117020000|2024-10-05 08:30:20|15210.28|15130.28|15211.3|15131.3|15211.3|15131.3|15210.28|15130.28|8
1728117030000|2024-10-05 08:30:30|15211.35|15131.35|15211.86|15131.86|15211.9|15131.9|15211.35|15131.35|8
1728117040000|2024-10-05 08:30:40|15211.88|15131.88|15211.91|15131.91|15211.91|15131.91|15211.88|15131.88|4
1728117050000|2024-10-05 08:30:50|15211.89|15131.89|15211.89|15131.89|15211.93|15131.93|15211.89|15131.89|4
1728117060000|2024-10-05 08:31:00|15211.86|15131.86|15212.01|15132.01|15212.08|15132.08|15211.86|15131.86|5
1728117070000|2024-10-05 08:31:10|15212.09|15132.09|15212.15|15132.15|15212.18|15132.18|15212.02|15132.02|8
1728117080000|2024-10-05 08:31:20|15212.4|15132.4|15212.4|15132.4|15212.7|15132.7|15212.4|15132.4|3
1728117090000|2024-10-05 08:31:30|15212.22|15132.22|15213|15133|15213.06|15133.06|15212.22|15132.22|7
1728117100000|2024-10-05 08:31:40|15213.06|15133.06|15212.63|15132.63|15213.41|15133.41|15212.63|15132.63|7
1728117110000|2024-10-05 08:31:50|15212.53|15132.53|15212.45|15132.45|15212.53|15132.53|15212.44|15132.44|6
1728117120000|2024-10-05 08:32:00|15212.44|15132.44|15212.45|15132.45|15212.45|15132.45|15212.42|15132.42|6
1728117130000|2024-10-05 08:32:10|15212.47|15132.47|15211.98|15131.98|15212.47|15132.47|15211.98|15131.98|4
1728117140000|2024-10-05 08:32:20|15211.99|15131.99|15211.49|15131.49|15212|15132|15211.49|15131.49|7
1728117150000|2024-10-05 08:32:30|15211.6|15131.6|15211.54|15131.54|15211.6|15131.6|15211.54|15131.54|3
1728117160000|2024-10-05 08:32:40|15211.55|15131.55|15211.7|15131.7|15211.74|15131.74|15211.55|15131.55|7
1728117170000|2024-10-05 08:32:50|15211.69|15131.69|15211.57|15131.57|15211.84|15131.84|15211.57|15131.57|7
1728117180000|2024-10-05 08:33:00|15211.53|15131.53|15211.52|15131.52|15211.53|15131.53|15211.5|15131.5|5
1728117190000|2024-10-05 08:33:10|15211.54|15131.54|15211.92|15131.92|15211.92|15131.92|15211.54|15131.54|6
1728117200000|2024-10-05 08:33:20|15211.98|15131.98|15212.28|15132.28|15212.28|15132.28|15211.7|15131.7|8
1728117210000|2024-10-05 08:33:30|15212.35|15132.35|15212.18|15132.18|15212.55|15132.55|15212.18|15132.18|9
1728117220000|2024-10-05 08:33:40|15212.12|15132.12|15212.22|15132.22|15212.23|15132.23|15212.12|15132.12|4
1728117230000|2024-10-05 08:33:50|15212.21|15132.21|15212.17|15132.17|15212.23|15132.23|15212.16|15132.16|8
1728117240000|2024-10-05 08:34:00|15212.22|15132.22|15212.33|15132.33|15212.33|15132.33|15212.22|15132.22|7
1728117250000|2024-10-05 08:34:10|15212.34|15132.34|15212.43|15132.43|15212.43|15132.43|15212.33|15132.33|6
1728117260000|2024-10-05 08:34:20|15212.44|15132.44|15213|15133|15213|15133|15212.44|15132.44|8
1728117270000|2024-10-05 08:34:30|15212.98|15132.98|15213.13|15133.13|15213.14|15133.14|15212.91|15132.91|7
1728117280000|2024-10-05 08:34:40|15212.95|15132.95|15213.13|15133.13|15213.2|15133.2|15212.84|15132.84|8
1728117290000|2024-10-05 08:34:50|15212.98|15132.98|15214.69|15134.69|15214.69|15134.69|15212.98|15132.98|4
1728117300000|2024-10-05 08:35:00|15214.74|15134.74|15214.71|15134.71|15214.8|15134.8|15214.71|15134.71|7
1728117310000|2024-10-05 08:35:10|15214.75|15134.75|15213.59|15133.59|15214.75|15134.75|15213.59|15133.59|7
1728117320000|2024-10-05 08:35:20|15213.29|15133.29|15213.65|15133.65|15213.73|15133.73|15213.27|15133.27|9
1728117330000|2024-10-05 08:35:30|15213.66|15133.66|15213.69|15133.69|15213.69|15133.69|15213.65|15133.65|4
1728117340000|2024-10-05 08:35:40|15213.91|15133.91|15213.72|15133.72|15213.91|15133.91|15213.52|15133.52|10
1728117350000|2024-10-05 08:35:50|15213.71|15133.71|15213.83|15133.83|15213.85|15133.85|15213.71|15133.71|7
1728117360000|2024-10-05 08:36:00|15213.78|15133.78|15211.78|15131.78|15213.78|15133.78|15211.78|15131.78|10
1728117370000|2024-10-05 08:36:10|15211.11|15131.11|15210.98|15130.98|15211.11|15131.11|15210.97|15130.97|8
1728117380000|2024-10-05 08:36:20|15210.97|15130.97|15210.45|15130.45|15211.25|15131.25|15209.96|15129.96|7
1728117390000|2024-10-05 08:36:30|15210.49|15130.49|15210.2|15130.2|15210.54|15130.54|15210.2|15130.2|6
1728117400000|2024-10-05 08:36:40|15210.21|15130.21|15209.8|15129.8|15210.21|15130.21|15209.8|15129.8|8
1728117410000|2024-10-05 08:36:50|15209.73|15129.73|15208.64|15128.64|15209.97|15129.97|15208.61|15128.61|10
1728117420000|2024-10-05 08:37:00|15208.7|15128.7|15208.71|15128.71|15208.95|15128.95|15208.49|15128.49|8
1728117430000|2024-10-05 08:37:10|15208.8|15128.8|15208.94|15128.94|15208.94|15128.94|15208.54|15128.54|7
1728117440000|2024-10-05 08:37:20|15208.93|15128.93|15209.09|15129.09|15209.12|15129.12|15208.93|15128.93|8
1728117450000|2024-10-05 08:37:30|15209.1|15129.1|15209.05|15129.05|15209.1|15129.1|15208.99|15128.99|6
1728117460000|2024-10-05 08:37:40|15209.03|15129.03|15209.04|15129.04|15209.05|15129.05|15208.98|15128.98|7
1728117470000|2024-10-05 08:37:50|15209.05|15129.05|15209.08|15129.08|15209.14|15129.14|15209.05|15129.05|4
1728117480000|2024-10-05 08:38:00|15209.09|15129.09|15208.99|15128.99|15209.1|15129.1|15208.99|15128.99|5
1728117490000|2024-10-05 08:38:10|15209.09|15129.09|15210.67|15130.67|15210.67|15130.67|15209.09|15129.09|8
1728117500000|2024-10-05 08:38:20|15210.68|15130.68|15210.56|15130.56|15211.61|15131.61|15210.42|15130.42|8
1728117510000|2024-10-05 08:38:30|15210.63|15130.63|15209.31|15129.31|15210.65|15130.65|15209.31|15129.31|6
1728117520000|2024-10-05 08:38:40|15209.28|15129.28|15209.15|15129.15|15209.28|15129.28|15209.15|15129.15|8
1728117530000|2024-10-05 08:38:50|15209.1|15129.1|15205.76|15125.76|15209.12|15129.12|15205.76|15125.76|10
1728117540000|2024-10-05 08:39:00|15205.9|15125.9|15204.25|15124.25|15205.9|15125.9|15204.25|15124.25|8
1728117550000|2024-10-05 08:39:10|15204.13|15124.13|15203.89|15123.89|15204.59|15124.59|15203.85|15123.85|7
1728117560000|2024-10-05 08:39:20|15203.9|15123.9|15203.77|15123.77|15204.05|15124.05|15203.77|15123.77|7
1728117570000|2024-10-05 08:39:30|15203.66|15123.66|15202.57|15122.57|15203.9|15123.9|15202.39|15122.39|9
1728117580000|2024-10-05 08:39:40|15202.58|15122.58|15201.93|15121.93|15202.58|15122.58|15201.93|15121.93|7
1728117590000|2024-10-05 08:39:50|15201.96|15121.96|15198.27|15118.27|15201.96|15121.96|15198.27|15118.27|8
1728117600000|2024-10-05 08:40:00|15198.23|15118.23|15197.47|15117.47|15198.23|15118.23|15197.47|15117.47|10
1728117610000|2024-10-05 08:40:10|15197.66|15117.66|15197.84|15117.84|15197.86|15117.86|15197.66|15117.66|9
1728117620000|2024-10-05 08:40:20|15197.9|15117.9|15197.94|15117.94|15198.33|15118.33|15197.89|15117.89|9
1728117630000|2024-10-05 08:40:30|15197.92|15117.92|15198.19|15118.19|15198.19|15118.19|15197.92|15117.92|7
1728117640000|2024-10-05 08:40:40|15198|15118|15198.4|15118.4|15198.4|15118.4|15197.9|15117.9|8
1728117650000|2024-10-05 08:40:50|15198.31|15118.31|15198.52|15118.52|15198.67|15118.67|15198.26|15118.26|9
1728117660000|2024-10-05 08:41:00|15198.3|15118.3|15198.46|15118.46|15198.6|15118.6|15198.3|15118.3|6
1728117670000|2024-10-05 08:41:10|15198.23|15118.23|15198.34|15118.34|15198.36|15118.36|15198.23|15118.23|5
1728117680000|2024-10-05 08:41:20|15198.33|15118.33|15198.11|15118.11|15198.33|15118.33|15198.11|15118.11|4
1728117690000|2024-10-05 08:41:30|15198.09|15118.09|15196.99|15116.99|15198.09|15118.09|15196.99|15116.99|4
1728117700000|2024-10-05 08:41:40|15196.93|15116.93|15197.29|15117.29|15197.29|15117.29|15196.8|15116.8|9
1728117710000|2024-10-05 08:41:50|15197.1|15117.1|15197.08|15117.08|15197.1|15117.1|15197.06|15117.06|7
1728117720000|2024-10-05 08:42:00|15197.07|15117.07|15196.73|15116.73|15197.07|15117.07|15196.73|15116.73|6
1728117730000|2024-10-05 08:42:10|15196.67|15116.67|15196.29|15116.29|15196.67|15116.67|15196.29|15116.29|9
1728117740000|2024-10-05 08:42:20|15196.16|15116.16|15196.05|15116.05|15196.23|15116.23|15196.05|15116.05|6
1728117750000|2024-10-05 08:42:30|15196.01|15116.01|15194.33|15114.33|15196.01|15116.01|15194.33|15114.33|9
1728117760000|2024-10-05 08:42:40|15194.34|15114.34|15194.24|15114.24|15194.34|15114.34|15194.24|15114.24|7
1728117770000|2024-10-05 08:42:50|15194|15114|15192.86|15112.86|15194|15114|15192.86|15112.86|8
1728117780000|2024-10-05 08:43:00|15192.81|15112.81|15192.58|15112.58|15192.81|15112.81|15192.17|15112.17|9
1728117790000|2024-10-05 08:43:10|15192.63|15112.63|15193.39|15113.39|15193.39|15113.39|15192.63|15112.63|6
1728117800000|2024-10-05 08:43:20|15193.38|15113.38|15192.69|15112.69|15193.38|15113.38|15192.63|15112.63|7
1728117810000|2024-10-05 08:43:30|15192.7|15112.7|15192.59|15112.59|15192.7|15112.7|15192.59|15112.59|6
1728117820000|2024-10-05 08:43:40|15191.93|15111.93|15192.8|15112.8|15192.95|15112.95|15191.93|15111.93|5
1728117830000|2024-10-05 08:43:50|15192.79|15112.79|15192.89|15112.89|15192.89|15112.89|15192.5|15112.5|6
1728117840000|2024-10-05 08:44:00|15192.91|15112.91|15193.19|15113.19|15193.19|15113.19|15192.91|15112.91|3
1728117850000|2024-10-05 08:44:10|15193.24|15113.24|15192.91|15112.91|15193.27|15113.27|15192.91|15112.91|9
1728117860000|2024-10-05 08:44:20|15192.9|15112.9|15192.91|15112.91|15192.91|15112.91|15192.9|15112.9|2
1728117870000|2024-10-05 08:44:30|15192.86|15112.86|15192.71|15112.71|15192.89|15112.89|15192.71|15112.71|8
1728117880000|2024-10-05 08:44:40|15192.69|15112.69|15192.53|15112.53|15193.11|15113.11|15192.53|15112.53|9
1728117890000|2024-10-05 08:44:50|15192.54|15112.54|15192.52|15112.52|15192.54|15112.54|15192.52|15112.52|3
1728117900000|2024-10-05 08:45:00|15192.51|15112.51|15192.59|15112.59|15192.61|15112.61|15192.51|15112.51|7
1728117910000|2024-10-05 08:45:10|15192.46|15112.46|15191.62|15111.62|15192.74|15112.74|15191.61|15111.61|9
1728117920000|2024-10-05 08:45:20|15191.61|15111.61|15191.69|15111.69|15191.98|15111.98|15191.61|15111.61|6
1728117930000|2024-10-05 08:45:30|15191.49|15111.49|15192.2|15112.2|15192.21|15112.21|15191.49|15111.49|6
1728117940000|2024-10-05 08:45:40|15192.19|15112.19|15192.19|15112.19|15192.19|15112.19|15192.16|15112.16|7
1728117950000|2024-10-05 08:45:50|15192.22|15112.22|15192.06|15112.06|15192.23|15112.23|15192.06|15112.06|4
1728117960000|2024-10-05 08:46:00|15191.91|15111.91|15191.52|15111.52|15191.91|15111.91|15191.52|15111.52|10
1728117970000|2024-10-05 08:46:10|15191.48|15111.48|15191.48|15111.48|15191.49|15111.49|15191.24|15111.24|7
1728117980000|2024-10-05 08:46:20|15191.49|15111.49|15191.34|15111.34|15191.79|15111.79|15191.34|15111.34|6
1728117990000|2024-10-05 08:46:30|15191.35|15111.35|15190.89|15110.89|15191.35|15111.35|15190.89|15110.89|6
1728118000000|2024-10-05 08:46:40|15190.87|15110.87|15191.72|15111.72|15191.72|15111.72|15190.83|15110.83|10
1728118010000|2024-10-05 08:46:50|15191.75|15111.75|15191.8|15111.8|15192.05|15112.05|15191.75|15111.75|5
1728118020000|2024-10-05 08:47:00|15191.7|15111.7|15192.02|15112.02|15192.18|15112.18|15191.7|15111.7|6
1728118030000|2024-10-05 08:47:10|15192.01|15112.01|15191.66|15111.66|15192.01|15112.01|15191.66|15111.66|8
1728118040000|2024-10-05 08:47:20|15191.48|15111.48|15191.54|15111.54|15191.65|15111.65|15191.47|15111.47|7
1728118050000|2024-10-05 08:47:30|15191.55|15111.55|15193.32|15113.32|15193.32|15113.32|15191.51|15111.51|10
1728118060000|2024-10-05 08:47:40|15193.33|15113.33|15193.3|15113.3|15193.66|15113.66|15193.3|15113.3|9
1728118070000|2024-10-05 08:47:50|15193.24|15113.24|15194.01|15114.01|15194.02|15114.02|15193.19|15113.19|10
1728118080000|2024-10-05 08:48:00|15194|15114|15194.43|15114.43|15194.43|15114.43|15193.98|15113.98|7
1728118090000|2024-10-05 08:48:10|15194.17|15114.17|15193.76|15113.76|15194.19|15114.19|15193.71|15113.71|10
1728118100000|2024-10-05 08:48:20|15193.73|15113.73|15193.89|15113.89|15194.19|15114.19|15193.72|15113.72|8
1728118110000|2024-10-05 08:48:30|15193.69|15113.69|15193.47|15113.47|15193.69|15113.69|15193.47|15113.47|3
1728118120000|2024-10-05 08:48:40|15193.35|15113.35|15193.3|15113.3|15193.35|15113.35|15193.23|15113.23|7
1728118130000|2024-10-05 08:48:50|15193.03|15113.03|15191.92|15111.92|15193.03|15113.03|15191.92|15111.92|6
1728118140000|2024-10-05 08:49:00|15191.9|15111.9|15192.25|15112.25|15192.25|15112.25|15191.9|15111.9|6
1728118150000|2024-10-05 08:49:10|15192.51|15112.51|15193.32|15113.32|15193.33|15113.33|15192.51|15112.51|7
1728118160000|2024-10-05 08:49:20|15193.31|15113.31|15193.28|15113.28|15193.31|15113.31|15193.14|15113.14|6
1728118170000|2024-10-05 08:49:30|15193.51|15113.51|15193.55|15113.55|15193.55|15113.55|15193.47|15113.47|7
1728118180000|2024-10-05 08:49:40|15193.68|15113.68|15194.11|15114.11|15194.11|15114.11|15193.68|15113.68|7
1728118190000|2024-10-05 08:49:50|15194.21|15114.21|15194.3|15114.3|15194.3|15114.3|15194.21|15114.21|8
1728118200000|2024-10-05 08:50:00|15194.31|15114.31|15194.24|15114.24|15194.31|15114.31|15194.23|15114.23|6
1728118210000|2024-10-05 08:50:10|15194.23|15114.23|15195.08|15115.08|15195.08|15115.08|15194.23|15114.23|7
1728118220000|2024-10-05 08:50:20|15195.07|15115.07|15194.69|15114.69|15195.08|15115.08|15194.62|15114.62|8
1728118230000|2024-10-05 08:50:30|15194.89|15114.89|15195.9|15115.9|15195.91|15115.91|15194.89|15114.89|10
1728118240000|2024-10-05 08:50:40|15195.89|15115.89|15196.09|15116.09|15196.09|15116.09|15195.88|15115.88|8
1728118250000|2024-10-05 08:50:50|15196.08|15116.08|15196.09|15116.09|15196.18|15116.18|15196.06|15116.06|8
1728118260000|2024-10-05 08:51:00|15196.1|15116.1|15196.14|15116.14|15196.14|15116.14|15196.1|15116.1|4
1728118270000|2024-10-05 08:51:10|15196.15|15116.15|15196.34|15116.34|15196.5|15116.5|15196.14|15116.14|6
1728118280000|2024-10-05 08:51:20|15195.96|15115.96|15195.93|15115.93|15196.06|15116.06|15195.93|15115.93|9
1728118290000|2024-10-05 08:51:30|15195.92|15115.92|15195.56|15115.56|15196.32|15116.32|15195.56|15115.56|6
1728118300000|2024-10-05 08:51:40|15195.46|15115.46|15195.85|15115.85|15195.85|15115.85|15195.38|15115.38|10
1728118310000|2024-10-05 08:51:50|15195.75|15115.75|15196.36|15116.36|15196.72|15116.72|15195.75|15115.75|9
1728118320000|2024-10-05 08:52:00|15196.42|15116.42|15196.56|15116.56|15196.56|15116.56|15196.41|15116.41|10
1728118330000|2024-10-05 08:52:10|15196.24|15116.24|15195.76|15115.76|15196.24|15116.24|15195.76|15115.76|10
1728118340000|2024-10-05 08:52:20|15195.74|15115.74|15195.76|15115.76|15195.79|15115.79|15195.73|15115.73|7
1728118350000|2024-10-05 08:52:30|15195.77|15115.77|15196.56|15116.56|15196.56|15116.56|15195.75|15115.75|9
1728118360000|2024-10-05 08:52:40|15196.54|15116.54|15196.72|15116.72|15196.74|15116.74|15196.54|15116.54|9
1728118370000|2024-10-05 08:52:50|15196.58|15116.58|15198.72|15118.72|15198.72|15118.72|15196.58|15116.58|10
1728118380000|2024-10-05 08:53:00|15198.69|15118.69|15198.63|15118.63|15198.69|15118.69|15198.39|15118.39|6
1728118390000|2024-10-05 08:53:10|15198.64|15118.64|15198.99|15118.99|15199.27|15119.27|15198.64|15118.64|6
1728118400000|2024-10-05 08:53:20|15199.43|15119.43|15200.45|15120.45|15200.45|15120.45|15199.43|15119.43|9
1728118410000|2024-10-05 08:53:30|15200.49|15120.49|15200.57|15120.57|15201.05|15121.05|15200.49|15120.49|9
1728118420000|2024-10-05 08:53:40|15200.31|15120.31|15200.78|15120.78|15200.78|15120.78|15200.3|15120.3|9
1728118430000|2024-10-05 08:53:50|15201|15121|15200.72|15120.72|15201|15121|15200.72|15120.72|3
1728118440000|2024-10-05 08:54:00|15200.96|15120.96|15202.45|15122.45|15202.74|15122.74|15200.96|15120.96|9
1728118450000|2024-10-05 08:54:10|15202.46|15122.46|15202.61|15122.61|15202.61|15122.61|15202.46|15122.46|3
1728118460000|2024-10-05 08:54:20|15202.6|15122.6|15202.71|15122.71|15202.71|15122.71|15202.29|15122.29|7
1728118470000|2024-10-05 08:54:30|15202.75|15122.75|15202.74|15122.74|15202.79|15122.79|15202.74|15122.74|6
1728118480000|2024-10-05 08:54:40|15202.9|15122.9|15203.57|15123.57|15203.57|15123.57|15202.9|15122.9|9
1728118490000|2024-10-05 08:54:50|15203.55|15123.55|15203.63|15123.63|15203.63|15123.63|15203.54|15123.54|7
1728118500000|2024-10-05 08:55:00|15203.64|15123.64|15203.81|15123.81|15203.81|15123.81|15203.64|15123.64|6
1728118510000|2024-10-05 08:55:10|15203.84|15123.84|15204.22|15124.22|15204.22|15124.22|15203.62|15123.62|9
1728118520000|2024-10-05 08:55:20|15203.92|15123.92|15204.89|15124.89|15204.91|15124.91|15203.92|15123.92|7
1728118530000|2024-10-05 08:55:30|15204.96|15124.96|15204.66|15124.66|15205.1|15125.1|15204.66|15124.66|7
1728118540000|2024-10-05 08:55:40|15204.64|15124.64|15204.1|15124.1|15204.64|15124.64|15204.1|15124.1|7
1728118550000|2024-10-05 08:55:50|15204.08|15124.08|15204.08|15124.08|15204.35|15124.35|15204.03|15124.03|7
1728118560000|2024-10-05 08:56:00|15203.87|15123.87|15204.48|15124.48|15204.48|15124.48|15203.87|15123.87|8
1728118570000|2024-10-05 08:56:10|15204.54|15124.54|15204.19|15124.19|15204.75|15124.75|15204.19|15124.19|10
1728118580000|2024-10-05 08:56:20|15204.12|15124.12|15204.48|15124.48|15204.57|15124.57|15204.12|15124.12|7
1728118590000|2024-10-05 08:56:30|15204.49|15124.49|15204.31|15124.31|15204.6|15124.6|15204.31|15124.31|7
1728118600000|2024-10-05 08:56:40|15204.19|15124.19|15204|15124|15204.19|15124.19|15204|15124|8
1728118610000|2024-10-05 08:56:50|15203.75|15123.75|15203.18|15123.18|15203.75|15123.75|15203.18|15123.18|7
1728118620000|2024-10-05 08:57:00|15203.53|15123.53|15203.81|15123.81|15203.81|15123.81|15203.36|15123.36|8
1728118630000|2024-10-05 08:57:10|15203.84|15123.84|15202.67|15122.67|15203.84|15123.84|15202.67|15122.67|8
1728118640000|2024-10-05 08:57:20|15202.42|15122.42|15202.91|15122.91|15202.91|15122.91|15202.1|15122.1|8
1728118650000|2024-10-05 08:57:30|15202.97|15122.97|15202.45|15122.45|15202.97|15122.97|15201.99|15121.99|8
1728118660000|2024-10-05 08:57:40|15202.44|15122.44|15202.25|15122.25|15202.45|15122.45|15202.14|15122.14|7
1728118670000|2024-10-05 08:57:50|15202.23|15122.23|15201.69|15121.69|15202.23|15122.23|15201.64|15121.64|10
1728118680000|2024-10-05 08:58:00|15201.68|15121.68|15201.02|15121.02|15201.68|15121.68|15201.02|15121.02|9
1728118690000|2024-10-05 08:58:10|15201|15121|15201.54|15121.54|15201.54|15121.54|15200.97|15120.97|5
1728118700000|2024-10-05 08:58:20|15201.53|15121.53|15201.58|15121.58|15201.58|15121.58|15201.53|15121.53|4
1728118710000|2024-10-05 08:58:30|15201.55|15121.55|15201.49|15121.49|15201.56|15121.56|15201.49|15121.49|5
1728118720000|2024-10-05 08:58:40|15201.5|15121.5|15201.72|15121.72|15201.72|15121.72|15201.34|15121.34|9
1728118730000|2024-10-05 08:58:50|15201.17|15121.17|15202.81|15122.81|15202.89|15122.89|15201.17|15121.17|10
1728118740000|2024-10-05 08:59:00|15202.82|15122.82|15202.74|15122.74|15202.82|15122.82|15202.57|15122.57|9
1728118750000|2024-10-05 08:59:10|15202.98|15122.98|15204.95|15124.95|15204.95|15124.95|15202.98|15122.98|8
1728118760000|2024-10-05 08:59:20|15204.44|15124.44|15204.27|15124.27|15204.45|15124.45|15203.92|15123.92|10
1728118770000|2024-10-05 08:59:30|15204.32|15124.32|15204.11|15124.11|15204.32|15124.32|15204.07|15124.07|10
1728118780000|2024-10-05 08:59:40|15204.2|15124.2|15206.2|15126.2|15206.2|15126.2|15204.2|15124.2|3
1728118790000|2024-10-05 08:59:50|15206.17|15126.17|15206.66|15126.66|15206.66|15126.66|15206.13|15126.13|9
1728118800000|2024-10-05 09:00:00|15206.67|15126.67|15207|15127|15207|15127|15206.66|15126.66|9
1728118810000|2024-10-05 09:00:10|15207.21|15127.21|15207.71|15127.71|15207.71|15127.71|15207.2|15127.2|5
1728118820000|2024-10-05 09:00:20|15207.77|15127.77|15207.87|15127.87|15208.02|15128.02|15207.38|15127.38|10
1728118830000|2024-10-05 09:00:30|15207.96|15127.96|15209.32|15129.32|15209.81|15129.81|15207.96|15127.96|9
1728118840000|2024-10-05 09:00:40|15209.31|15129.31|15209.21|15129.21|15209.32|15129.32|15209.2|15129.2|8
1728118850000|2024-10-05 09:00:50|15209.2|15129.2|15209|15129|15209.2|15129.2|15209|15129|5
1728118860000|2024-10-05 09:01:00|15209.03|15129.03|15209.32|15129.32|15209.32|15129.32|15209.03|15129.03|8
1728118870000|2024-10-05 09:01:10|15209.31|15129.31|15209.28|15129.28|15209.32|15129.32|15209.28|15129.28|6
1728118880000|2024-10-05 09:01:20|15209.27|15129.27|15209.22|15129.22|15209.29|15129.29|15209.15|15129.15|8
1728118890000|2024-10-05 09:01:30|15209.26|15129.26|15209.13|15129.13|15209.26|15129.26|15209.12|15129.12|7
1728118900000|2024-10-05 09:01:40|15209.14|15129.14|15208.69|15128.69|15209.14|15129.14|15208.68|15128.68|5
1728118910000|2024-10-05 09:01:50|15208.65|15128.65|15208.83|15128.83|15208.83|15128.83|15208.62|15128.62|7
1728118920000|2024-10-05 09:02:00|15208.95|15128.95|15208.77|15128.77|15208.99|15128.99|15208.77|15128.77|6
1728118930000|2024-10-05 09:02:10|15208.76|15128.76|15208.36|15128.36|15208.76|15128.76|15208.36|15128.36|8
1728118940000|2024-10-05 09:02:20|15208.27|15128.27|15208.18|15128.18|15208.27|15128.27|15208.18|15128.18|6
1728118950000|2024-10-05 09:02:30|15208.14|15128.14|15208.1|15128.1|15208.14|15128.14|15208.1|15128.1|6
1728118960000|2024-10-05 09:02:40|15208.34|15128.34|15208.8|15128.8|15208.8|15128.8|15208.34|15128.34|8
1728118970000|2024-10-05 09:02:50|15208.79|15128.79|15208.79|15128.79|15208.92|15128.92|15208.79|15128.79|4
1728118980000|2024-10-05 09:03:00|15208.8|15128.8|15208.61|15128.61|15208.82|15128.82|15208.61|15128.61|7
1728118990000|2024-10-05 09:03:10|15208.55|15128.55|15208.27|15128.27|15208.55|15128.55|15208.27|15128.27|10
1728119000000|2024-10-05 09:03:20|15208.24|15128.24|15206.9|15126.9|15208.24|15128.24|15206.9|15126.9|8
1728119010000|2024-10-05 09:03:30|15206.89|15126.89|15205.78|15125.78|15206.89|15126.89|15205.78|15125.78|6
1728119020000|2024-10-05 09:03:40|15205.67|15125.67|15205.93|15125.93|15205.99|15125.99|15205.55|15125.55|8
1728119030000|2024-10-05 09:03:50|15207.17|15127.17|15207.06|15127.06|15207.17|15127.17|15207.03|15127.03|9
1728119040000|2024-10-05 09:04:00|15207.13|15127.13|15207.8|15127.8|15207.85|15127.85|15207.13|15127.13|8
1728119050000|2024-10-05 09:04:10|15208.38|15128.38|15208.44|15128.44|15208.44|15128.44|15208.22|15128.22|9
1728119060000|2024-10-05 09:04:20|15208.62|15128.62|15208.73|15128.73|15208.73|15128.73|15208.62|15128.62|7
1728119070000|2024-10-05 09:04:30|15208.74|15128.74|15208.75|15128.75|15208.75|15128.75|15208.74|15128.74|2
1728119080000|2024-10-05 09:04:40|15208.73|15128.73|15208.73|15128.73|15208.73|15128.73|15208.53|15128.53|5
1728119090000|2024-10-05 09:04:50|15208.72|15128.72|15208.73|15128.73|15208.73|15128.73|15208.72|15128.72|2
1728119100000|2024-10-05 09:05:00|15208.72|15128.72|15210.19|15130.19|15210.2|15130.2|15208.72|15128.72|8
1728119110000|2024-10-05 09:05:10|15210.2|15130.2|15210.07|15130.07|15210.23|15130.23|15210.07|15130.07|6
1728119120000|2024-10-05 09:05:20|15209.86|15129.86|15209.77|15129.77|15209.86|15129.86|15209.75|15129.75|8
1728119130000|2024-10-05 09:05:30|15209.76|15129.76|15210.76|15130.76|15210.76|15130.76|15209.75|15129.75|8
1728119140000|2024-10-05 09:05:40|15210.77|15130.77|15210.99|15130.99|15210.99|15130.99|15210.77|15130.77|8
1728119150000|2024-10-05 09:05:50|15211.54|15131.54|15211.6|15131.6|15211.6|15131.6|15211.54|15131.54|5
1728119160000|2024-10-05 09:06:00|15211.59|15131.59|15212.65|15132.65|15212.65|15132.65|15211.59|15131.59|10
1728119170000|2024-10-05 09:06:10|15212.71|15132.71|15212.95|15132.95|15212.95|15132.95|15212.71|15132.71|7
1728119180000|2024-10-05 09:06:20|15213.06|15133.06|15214.42|15134.42|15214.42|15134.42|15213.06|15133.06|9
1728119190000|2024-10-05 09:06:30|15214.43|15134.43|15214.4|15134.4|15214.44|15134.44|15214.4|15134.4|5
1728119200000|2024-10-05 09:06:40|15214.38|15134.38|15215.38|15135.38|15215.67|15135.67|15214.38|15134.38|10
1728119210000|2024-10-05 09:06:50|15215.59|15135.59|15215.66|15135.66|15215.87|15135.87|15215.59|15135.59|7
1728119220000|2024-10-05 09:07:00|15215.65|15135.65|15216.28|15136.28|15216.28|15136.28|15215.56|15135.56|7
1728119230000|2024-10-05 09:07:10|15216.29|15136.29|15216.81|15136.81|15216.81|15136.81|15216.29|15136.29|8
1728119240000|2024-10-05 09:07:20|15217.21|15137.21|15217.21|15137.21|15217.33|15137.33|15217.2|15137.2|6
1728119250000|2024-10-05 09:07:30|15217.28|15137.28|15217.27|15137.27|15217.33|15137.33|15217.27|15137.27|6
1728119260000|2024-10-05 09:07:40|15217.01|15137.01|15216.63|15136.63|15217.01|15137.01|15216.63|15136.63|7
1728119270000|2024-10-05 09:07:50|15216.61|15136.61|15216.62|15136.62|15216.63|15136.63|15216.56|15136.56|6
1728119280000|2024-10-05 09:08:00|15216.61|15136.61|15216.54|15136.54|15216.61|15136.61|15216.52|15136.52|7
1728119290000|2024-10-05 09:08:10|15216.53|15136.53|15217.01|15137.01|15217.01|15137.01|15216.53|15136.53|5
1728119300000|2024-10-05 09:08:20|15216.85|15136.85|15217.06|15137.06|15217.08|15137.08|15216.85|15136.85|8
1728119310000|2024-10-05 09:08:30|15217.07|15137.07|15218.47|15138.47|15218.47|15138.47|15217.03|15137.03|8
1728119320000|2024-10-05 09:08:40|15218.46|15138.46|15218.49|15138.49|15218.5|15138.5|15218.46|15138.46|4
1728119330000|2024-10-05 09:08:50|15218.48|15138.48|15218.44|15138.44|15218.65|15138.65|15218.44|15138.44|7
1728119340000|2024-10-05 09:09:00|15218.59|15138.59|15218.63|15138.63|15218.7|15138.7|15218.54|15138.54|10
1728119350000|2024-10-05 09:09:10|15218.67|15138.67|15218.54|15138.54|15218.7|15138.7|15218.54|15138.54|5
1728119360000|2024-10-05 09:09:20|15218.55|15138.55|15218.53|15138.53|15218.55|15138.55|15218.52|15138.52|5
1728119370000|2024-10-05 09:09:30|15218.52|15138.52|15218.42|15138.42|15218.53|15138.53|15218.42|15138.42|9
1728119380000|2024-10-05 09:09:40|15218.31|15138.31|15218.75|15138.75|15218.75|15138.75|15218.31|15138.31|8
1728119390000|2024-10-05 09:09:50|15218.78|15138.78|15218.74|15138.74|15218.8|15138.8|15218.71|15138.71|9
1728119400000|2024-10-05 09:10:00|15218.71|15138.71|15218.82|15138.82|15218.82|15138.82|15218.71|15138.71|6
1728119410000|2024-10-05 09:10:10|15218.83|15138.83|15218.74|15138.74|15218.83|15138.83|15218.74|15138.74|6
1728119420000|2024-10-05 09:10:20|15218.75|15138.75|15218.66|15138.66|15218.75|15138.75|15218.65|15138.65|3
1728119430000|2024-10-05 09:10:30|15218.74|15138.74|15218.76|15138.76|15218.77|15138.77|15218.74|15138.74|6
1728119440000|2024-10-05 09:10:40|15218.77|15138.77|15219.17|15139.17|15219.17|15139.17|15218.77|15138.77|9
1728119450000|2024-10-05 09:10:50|15219.87|15139.87|15219.94|15139.94|15219.94|15139.94|15219.87|15139.87|5
1728119460000|2024-10-05 09:11:00|15219.9|15139.9|15219.81|15139.81|15219.93|15139.93|15219.81|15139.81|8
1728119470000|2024-10-05 09:11:10|15219.8|15139.8|15219.82|15139.82|15219.85|15139.85|15219.74|15139.74|7
1728119480000|2024-10-05 09:11:20|15219.44|15139.44|15219.45|15139.45|15219.45|15139.45|15219.44|15139.44|2
1728119490000|2024-10-05 09:11:30|15219.46|15139.46|15219.47|15139.47|15219.47|15139.47|15219.46|15139.46|2
1728119500000|2024-10-05 09:11:40|15219.4|15139.4|15219.09|15139.09|15219.46|15139.46|15219.09|15139.09|7
1728119510000|2024-10-05 09:11:50|15219.12|15139.12|15219.47|15139.47|15219.47|15139.47|15219.12|15139.12|8
1728119520000|2024-10-05 09:12:00|15219.65|15139.65|15219.69|15139.69|15219.69|15139.69|15219.45|15139.45|8
1728119530000|2024-10-05 09:12:10|15219.72|15139.72|15219.79|15139.79|15219.79|15139.79|15219.63|15139.63|8
1728119540000|2024-10-05 09:12:20|15219.78|15139.78|15219.69|15139.69|15219.78|15139.78|15219.63|15139.63|7
1728119550000|2024-10-05 09:12:30|15219.67|15139.67|15219.27|15139.27|15219.72|15139.72|15219.25|15139.25|8
1728119560000|2024-10-05 09:12:40|15219.34|15139.34|15219.24|15139.24|15219.35|15139.35|15219.24|15139.24|5
1728119570000|2024-10-05 09:12:50|15219.14|15139.14|15218.74|15138.74|15219.38|15139.38|15218.74|15138.74|10
1728119580000|2024-10-05 09:13:00|15218.7|15138.7|15219.19|15139.19|15219.41|15139.41|15218.67|15138.67|9
1728119590000|2024-10-05 09:13:10|15219.2|15139.2|15219.75|15139.75|15219.75|15139.75|15219.08|15139.08|9
1728119600000|2024-10-05 09:13:20|15219.54|15139.54|15219.55|15139.55|15219.55|15139.55|15219.53|15139.53|4
1728119610000|2024-10-05 09:13:30|15219.76|15139.76|15221.98|15141.98|15221.98|15141.98|15219.76|15139.76|7
1728119620000|2024-10-05 09:13:40|15222.46|15142.46|15223.41|15143.41|15223.41|15143.41|15222.46|15142.46|8
1728119630000|2024-10-05 09:13:50|15223.4|15143.4|15223.5|15143.5|15223.5|15143.5|15223.4|15143.4|5
1728119640000|2024-10-05 09:14:00|15223.3|15143.3|15223.03|15143.03|15223.3|15143.3|15223.03|15143.03|7
1728119650000|2024-10-05 09:14:10|15222.98|15142.98|15222.93|15142.93|15223.05|15143.05|15222.92|15142.92|10
1728119660000|2024-10-05 09:14:20|15222.88|15142.88|15222.77|15142.77|15223.33|15143.33|15222.77|15142.77|10
1728119670000|2024-10-05 09:14:30|15222.49|15142.49|15222.46|15142.46|15222.49|15142.49|15222.46|15142.46|5
1728119680000|2024-10-05 09:14:40|15222.45|15142.45|15222.05|15142.05|15222.45|15142.45|15221.97|15141.97|8
1728119690000|2024-10-05 09:14:50|15222.06|15142.06|15221.95|15141.95|15222.06|15142.06|15221.95|15141.95|6
1728119700000|2024-10-05 09:15:00|15222.68|15142.68|15223.3|15143.3|15223.3|15143.3|15222.68|15142.68|8
1728119710000|2024-10-05 09:15:10|15223.27|15143.27|15223.01|15143.01|15223.38|15143.38|15223.01|15143.01|9
1728119720000|2024-10-05 09:15:20|15223.03|15143.03|15222.99|15142.99|15223.03|15143.03|15222.99|15142.99|7
1728119730000|2024-10-05 09:15:30|15223.03|15143.03|15222.35|15142.35|15223.05|15143.05|15222.35|15142.35|9
1728119740000|2024-10-05 09:15:40|15222.33|15142.33|15221.95|15141.95|15222.33|15142.33|15221.94|15141.94|9
1728119750000|2024-10-05 09:15:50|15221.91|15141.91|15223.03|15143.03|15223.06|15143.06|15221.88|15141.88|8
1728119760000|2024-10-05 09:16:00|15223.07|15143.07|15223.13|15143.13|15223.15|15143.15|15223.02|15143.02|9
1728119770000|2024-10-05 09:16:10|15223.12|15143.12|15224.35|15144.35|15224.35|15144.35|15223.12|15143.12|10
1728119780000|2024-10-05 09:16:20|15224.51|15144.51|15225.86|15145.86|15226.02|15146.02|15224.51|15144.51|9
1728119790000|2024-10-05 09:16:30|15225.89|15145.89|15225.84|15145.84|15225.9|15145.9|15225.81|15145.81|10
1728119800000|2024-10-05 09:16:40|15225.83|15145.83|15226.12|15146.12|15226.12|15146.12|15225.83|15145.83|8
1728119810000|2024-10-05 09:16:50|15226.15|15146.15|15226.05|15146.05|15226.15|15146.15|15226|15146|10
1728119820000|2024-10-05 09:17:00|15226.07|15146.07|15225.73|15145.73|15226.07|15146.07|15225.73|15145.73|5
1728119830000|2024-10-05 09:17:10|15225.72|15145.72|15225.54|15145.54|15225.72|15145.72|15225.54|15145.54|6
1728119840000|2024-10-05 09:17:20|15225.55|15145.55|15225.1|15145.1|15225.55|15145.55|15225.1|15145.1|6
1728119850000|2024-10-05 09:17:30|15225.08|15145.08|15224.95|15144.95|15225.08|15145.08|15224.94|15144.94|7
1728119860000|2024-10-05 09:17:40|15224.94|15144.94|15225.1|15145.1|15225.1|15145.1|15224.94|15144.94|5
1728119870000|2024-10-05 09:17:50|15225.12|15145.12|15225.56|15145.56|15225.56|15145.56|15225.12|15145.12|7
1728119880000|2024-10-05 09:18:00|15225.57|15145.57|15226.04|15146.04|15226.04|15146.04|15225.57|15145.57|9
1728119890000|2024-10-05 09:18:10|15226.08|15146.08|15225.61|15145.61|15226.27|15146.27|15225.61|15145.61|8
1728119900000|2024-10-05 09:18:20|15225.59|15145.59|15224.36|15144.36|15225.59|15145.59|15224.35|15144.35|8
1728119910000|2024-10-05 09:18:30|15224.35|15144.35|15224.23|15144.23|15224.35|15144.35|15224.23|15144.23|5
1728119920000|2024-10-05 09:18:40|15224.18|15144.18|15224.11|15144.11|15224.18|15144.18|15224.1|15144.1|7
1728119930000|2024-10-05 09:18:50|15223.37|15143.37|15222.89|15142.89|15223.37|15143.37|15222.8|15142.8|6
1728119940000|2024-10-05 09:19:00|15222.3|15142.3|15221.7|15141.7|15222.3|15142.3|15221.69|15141.69|9
1728119950000|2024-10-05 09:19:10|15221.32|15141.32|15221.51|15141.51|15221.52|15141.52|15221.18|15141.18|10
1728119960000|2024-10-05 09:19:20|15221.5|15141.5|15220.8|15140.8|15221.52|15141.52|15220.79|15140.79|10
1728119970000|2024-10-05 09:19:30|15219.07|15139.07|15218.4|15138.4|15219.07|15139.07|15218.4|15138.4|6
1728119980000|2024-10-05 09:19:40|15218.2|15138.2|15217.94|15137.94|15218.2|15138.2|15217.89|15137.89|8
1728119990000|2024-10-05 09:19:50|15217.86|15137.86|15217.87|15137.87|15217.87|15137.87|15217.83|15137.83|4
1728120000000|2024-10-05 09:20:00|15217.89|15137.89|15217.62|15137.62|15217.9|15137.9|15217.62|15137.62|7
1728120010000|2024-10-05 09:20:10|15217.61|15137.61|15215.25|15135.25|15217.61|15137.61|15215.01|15135.01|10
1728120020000|2024-10-05 09:20:20|15215.3|15135.3|15212|15132|15215.3|15135.3|15212|15132|9
1728120030000|2024-10-05 09:20:30|15211.92|15131.92|15212.36|15132.36|15212.36|15132.36|15211.92|15131.92|10
1728120040000|2024-10-05 09:20:40|15212.38|15132.38|15212.37|15132.37|15212.38|15132.38|15212.37|15132.37|2
1728120050000|2024-10-05 09:20:50|15212.38|15132.38|15212.65|15132.65|15212.65|15132.65|15212.38|15132.38|6
1728120060000|2024-10-05 09:21:00|15212.66|15132.66|15211.86|15131.86|15212.66|15132.66|15211.86|15131.86|10
1728120070000|2024-10-05 09:21:10|15211.85|15131.85|15211.81|15131.81|15211.85|15131.85|15211.81|15131.81|4
1728120080000|2024-10-05 09:21:20|15211.82|15131.82|15215.15|15135.15|15215.15|15135.15|15211.82|15131.82|8
1728120090000|2024-10-05 09:21:30|15215.51|15135.51|15217.92|15137.92|15217.92|15137.92|15215.51|15135.51|10
1728120100000|2024-10-05 09:21:40|15217.64|15137.64|15217.35|15137.35|15217.64|15137.64|15217.35|15137.35|7
1728120110000|2024-10-05 09:21:50|15217.34|15137.34|15218.27|15138.27|15218.27|15138.27|15217.33|15137.33|8
1728120120000|2024-10-05 09:22:00|15218.46|15138.46|15220.03|15140.03|15220.1|15140.1|15218.45|15138.45|10
1728120130000|2024-10-05 09:22:10|15219.25|15139.25|15220.09|15140.09|15220.09|15140.09|15218.91|15138.91|9
1728120140000|2024-10-05 09:22:20|15220.16|15140.16|15220.46|15140.46|15220.46|15140.46|15219.89|15139.89|9
1728120150000|2024-10-05 09:22:30|15220.39|15140.39|15220.45|15140.45|15220.45|15140.45|15220.33|15140.33|7
1728120160000|2024-10-05 09:22:40|15221.2|15141.2|15221.19|15141.19|15221.2|15141.2|15220.88|15140.88|5
1728120170000|2024-10-05 09:22:50|15221.23|15141.23|15221.23|15141.23|15221.24|15141.24|15221.21|15141.21|7
1728120180000|2024-10-05 09:23:00|15222.13|15142.13|15222.15|15142.15|15222.15|15142.15|15222.13|15142.13|3
1728120190000|2024-10-05 09:23:10|15222.18|15142.18|15224.34|15144.34|15224.34|15144.34|15222.18|15142.18|8
1728120200000|2024-10-05 09:23:20|15224.6|15144.6|15226.61|15146.61|15226.61|15146.61|15224.6|15144.6|8
1728120210000|2024-10-05 09:23:30|15226.85|15146.85|15226.84|15146.84|15226.85|15146.85|15226.78|15146.78|8
1728120220000|2024-10-05 09:23:40|15226.83|15146.83|15232.99|15152.99|15232.99|15152.99|15226.83|15146.83|7
1728120230000|2024-10-05 09:23:50|15233.48|15153.48|15234|15154|15234|15154|15233.2|15153.2|7
1728120240000|2024-10-05 09:24:00|15234.52|15154.52|15233.24|15153.24|15234.84|15154.84|15233.1|15153.1|10
1728120250000|2024-10-05 09:24:10|15233.3|15153.3|15231.9|15151.9|15233.3|15153.3|15231.9|15151.9|10
1728120260000|2024-10-05 09:24:20|15231.88|15151.88|15231.48|15151.48|15232.04|15152.04|15231.48|15151.48|9
1728120270000|2024-10-05 09:24:30|15231.46|15151.46|15230.47|15150.47|15231.46|15151.46|15230.16|15150.16|8
1728120280000|2024-10-05 09:24:40|15230.46|15150.46|15229.95|15149.95|15230.49|15150.49|15229.95|15149.95|8
1728120290000|2024-10-05 09:24:50|15229.94|15149.94|15229.38|15149.38|15230.01|15150.01|15229.38|15149.38|10
1728120300000|2024-10-05 09:25:00|15229.16|15149.16|15229.14|15149.14|15229.16|15149.16|15229.13|15149.13|5
1728120310000|2024-10-05 09:25:10|15229.13|15149.13|15229.13|15149.13|15229.14|15149.14|15229.13|15149.13|3
1728120320000|2024-10-05 09:25:20|15229.41|15149.41|15229.99|15149.99|15230.13|15150.13|15229.28|15149.28|9
1728120330000|2024-10-05 09:25:30|15230.19|15150.19|15227.88|15147.88|15230.21|15150.21|15227.08|15147.08|7
1728120340000|2024-10-05 09:25:40|15227.87|15147.87|15228.81|15148.81|15228.81|15148.81|15227.82|15147.82|8
1728120350000|2024-10-05 09:25:50|15228.95|15148.95|15230.42|15150.42|15230.42|15150.42|15228.95|15148.95|8
1728120360000|2024-10-05 09:26:00|15230.6|15150.6|15231.51|15151.51|15231.51|15151.51|15230.54|15150.54|7
1728120370000|2024-10-05 09:26:10|15231.73|15151.73|15233.26|15153.26|15233.26|15153.26|15231.73|15151.73|10
1728120380000|2024-10-05 09:26:20|15233.45|15153.45|15233.71|15153.71|15233.94|15153.94|15233.45|15153.45|7
1728120390000|2024-10-05 09:26:30|15233.56|15153.56|15232.51|15152.51|15233.56|15153.56|15232.51|15152.51|9
1728120400000|2024-10-05 09:26:40|15232.26|15152.26|15232.6|15152.6|15232.76|15152.76|15232.25|15152.25|10
1728120410000|2024-10-05 09:26:50|15232.31|15152.31|15232.62|15152.62|15232.62|15152.62|15232.31|15152.31|5
1728120420000|2024-10-05 09:27:00|15232.63|15152.63|15233.55|15153.55|15233.55|15153.55|15232.63|15152.63|8
1728120430000|2024-10-05 09:27:10|15233.56|15153.56|15233.72|15153.72|15233.74|15153.74|15233.56|15153.56|8
1728120440000|2024-10-05 09:27:20|15233.49|15153.49|15233.2|15153.2|15233.52|15153.52|15233.03|15153.03|10
1728120450000|2024-10-05 09:27:30|15233.13|15153.13|15231.51|15151.51|15233.13|15153.13|15231.51|15151.51|9
1728120460000|2024-10-05 09:27:40|15231.59|15151.59|15231.97|15151.97|15232.09|15152.09|15231.59|15151.59|10
1728120470000|2024-10-05 09:27:50|15231.94|15151.94|15231.94|15151.94|15231.95|15151.95|15231.93|15151.93|7
1728120480000|2024-10-05 09:28:00|15231.93|15151.93|15230.96|15150.96|15231.94|15151.94|15230.74|15150.74|6
1728120490000|2024-10-05 09:28:10|15230.93|15150.93|15230.44|15150.44|15230.93|15150.93|15230.44|15150.44|7
1728120500000|2024-10-05 09:28:20|15230.26|15150.26|15230.52|15150.52|15230.52|15150.52|15230.26|15150.26|7
1728120510000|2024-10-05 09:28:30|15230.5|15150.5|15230.69|15150.69|15230.77|15150.77|15230.5|15150.5|8
1728120520000|2024-10-05 09:28:40|15230.7|15150.7|15230.78|15150.78|15230.81|15150.81|15230.7|15150.7|7
1728120530000|2024-10-05 09:28:50|15230.73|15150.73|15230.73|15150.73|15230.73|15150.73|15230.73|15150.73|1
1728120540000|2024-10-05 09:29:00|15230.84|15150.84|15230.89|15150.89|15230.89|15150.89|15230.84|15150.84|2
1728120550000|2024-10-05 09:29:10|15230.9|15150.9|15230.91|15150.91|15230.91|15150.91|15230.89|15150.89|4
1728120560000|2024-10-05 09:29:20|15230.9|15150.9|15227.01|15147.01|15230.9|15150.9|15227.01|15147.01|8
1728120570000|2024-10-05 09:29:30|15226.85|15146.85|15226.89|15146.89|15226.95|15146.95|15226.57|15146.57|8
1728120580000|2024-10-05 09:29:40|15226.88|15146.88|15226.46|15146.46|15226.88|15146.88|15226.46|15146.46|7
1728120590000|2024-10-05 09:29:50|15226.47|15146.47|15225.64|15145.64|15226.47|15146.47|15225.64|15145.64|7
1728120600000|2024-10-05 09:30:00|15225.69|15145.69|15225.9|15145.9|15225.92|15145.92|15225.69|15145.69|5
1728120610000|2024-10-05 09:30:10|15225.64|15145.64|15225.61|15145.61|15225.66|15145.66|15225.61|15145.61|6
1728120620000|2024-10-05 09:30:20|15225.04|15145.04|15225.09|15145.09|15225.41|15145.41|15225.04|15145.04|7
1728120630000|2024-10-05 09:30:30|15225.02|15145.02|15224.89|15144.89|15225.02|15145.02|15224.89|15144.89|5
1728120640000|2024-10-05 09:30:40|15224.9|15144.9|15224.9|15144.9|15224.91|15144.91|15224.9|15144.9|3
1728120650000|2024-10-05 09:30:50|15224.86|15144.86|15224.45|15144.45|15224.86|15144.86|15224.45|15144.45|7
1728120660000|2024-10-05 09:31:00|15224.4|15144.4|15224.25|15144.25|15224.4|15144.4|15224.25|15144.25|8
1728120670000|2024-10-05 09:31:10|15224.29|15144.29|15224.5|15144.5|15224.51|15144.51|15224.29|15144.29|9
1728120680000|2024-10-05 09:31:20|15224.46|15144.46|15224.06|15144.06|15224.46|15144.46|15223.61|15143.61|9
1728120690000|2024-10-05 09:31:30|15224.05|15144.05|15222.01|15142.01|15224.05|15144.05|15222.01|15142.01|9
1728120700000|2024-10-05 09:31:40|15222|15142|15221.53|15141.53|15222|15142|15221.53|15141.53|6
1728120710000|2024-10-05 09:31:50|15221.57|15141.57|15221.51|15141.51|15221.57|15141.57|15221.44|15141.44|6
1728120720000|2024-10-05 09:32:00|15221.52|15141.52|15221.25|15141.25|15221.54|15141.54|15221.25|15141.25|5
1728120730000|2024-10-05 09:32:10|15221.19|15141.19|15220.46|15140.46|15221.19|15141.19|15220.46|15140.46|6
1728120740000|2024-10-05 09:32:20|15220.41|15140.41|15219.84|15139.84|15220.41|15140.41|15219.84|15139.84|10
1728120750000|2024-10-05 09:32:30|15219.85|15139.85|15219.17|15139.17|15219.85|15139.85|15219.16|15139.16|4
1728120760000|2024-10-05 09:32:40|15219.18|15139.18|15219.15|15139.15|15219.18|15139.18|15219.15|15139.15|4
1728120770000|2024-10-05 09:32:50|15219.13|15139.13|15218.64|15138.64|15219.13|15139.13|15218.64|15138.64|6
1728120780000|2024-10-05 09:33:00|15218.6|15138.6|15219.23|15139.23|15219.23|15139.23|15218.57|15138.57|8
1728120790000|2024-10-05 09:33:10|15219.28|15139.28|15218.77|15138.77|15219.34|15139.34|15218.71|15138.71|10
1728120800000|2024-10-05 09:33:20|15219.04|15139.04|15219.39|15139.39|15219.42|15139.42|15219.04|15139.04|8
1728120810000|2024-10-05 09:33:30|15219.38|15139.38|15219.41|15139.41|15219.41|15139.41|15219.38|15139.38|3
1728120820000|2024-10-05 09:33:40|15219.42|15139.42|15219.43|15139.43|15219.43|15139.43|15219.41|15139.41|3
1728120830000|2024-10-05 09:33:50|15219.44|15139.44|15219.56|15139.56|15219.57|15139.57|15219.44|15139.44|6
1728120840000|2024-10-05 09:34:00|15219.55|15139.55|15219.52|15139.52|15219.55|15139.55|15219.52|15139.52|5
1728120850000|2024-10-05 09:34:10|15219.53|15139.53|15219.85|15139.85|15219.85|15139.85|15219.47|15139.47|10
1728120860000|2024-10-05 09:34:20|15220.04|15140.04|15219.81|15139.81|15220.04|15140.04|15219.81|15139.81|5
1728120870000|2024-10-05 09:34:30|15219.82|15139.82|15219.3|15139.3|15220.01|15140.01|15219.28|15139.28|7
1728120880000|2024-10-05 09:34:40|15219.14|15139.14|15218.24|15138.24|15219.14|15139.14|15218.17|15138.17|9
1728120890000|2024-10-05 09:34:50|15218.05|15138.05|15217.13|15137.13|15218.05|15138.05|15216.99|15136.99|10
1728120900000|2024-10-05 09:35:00|15216.35|15136.35|15216.36|15136.36|15216.4|15136.4|15216.33|15136.33|8
1728120910000|2024-10-05 09:35:10|15216.38|15136.38|15216.14|15136.14|15216.39|15136.39|15216.14|15136.14|7
1728120920000|2024-10-05 09:35:20|15216.38|15136.38|15217.59|15137.59|15217.59|15137.59|15216.05|15136.05|9
1728120930000|2024-10-05 09:35:30|15217.95|15137.95|15218.05|15138.05|15218.05|15138.05|15217.94|15137.94|7
1728120940000|2024-10-05 09:35:40|15218.1|15138.1|15218.1|15138.1|15218.15|15138.15|15217.62|15137.62|10
1728120950000|2024-10-05 09:35:50|15218.22|15138.22|15218.66|15138.66|15218.7|15138.7|15218.22|15138.22|9
1728120960000|2024-10-05 09:36:00|15219|15139|15219.09|15139.09|15219.1|15139.1|15219|15139|8
1728120970000|2024-10-05 09:36:10|15219.1|15139.1|15220.55|15140.55|15220.55|15140.55|15219.1|15139.1|9
1728120980000|2024-10-05 09:36:20|15220.85|15140.85|15221.03|15141.03|15221.03|15141.03|15220.84|15140.84|10
1728120990000|2024-10-05 09:36:30|15221.02|15141.02|15222.69|15142.69|15222.69|15142.69|15221.01|15141.01|9
1728121000000|2024-10-05 09:36:40|15222.71|15142.71|15224.73|15144.73|15224.73|15144.73|15222.71|15142.71|5
1728121010000|2024-10-05 09:36:50|15225.35|15145.35|15226.95|15146.95|15227.35|15147.35|15225.35|15145.35|10
1728121020000|2024-10-05 09:37:00|15227|15147|15227.36|15147.36|15227.36|15147.36|15226.84|15146.84|7
1728121030000|2024-10-05 09:37:10|15227.33|15147.33|15227.54|15147.54|15227.75|15147.75|15227.32|15147.32|7
1728121040000|2024-10-05 09:37:20|15227.21|15147.21|15227.18|15147.18|15227.21|15147.21|15226.89|15146.89|7
1728121050000|2024-10-05 09:37:30|15226.96|15146.96|15227.81|15147.81|15227.95|15147.95|15226.93|15146.93|7
1728121060000|2024-10-05 09:37:40|15227.93|15147.93|15228.04|15148.04|15228.13|15148.13|15227.85|15147.85|8
1728121070000|2024-10-05 09:37:50|15228.17|15148.17|15228.07|15148.07|15228.19|15148.19|15228.03|15148.03|9
1728121080000|2024-10-05 09:38:00|15228.06|15148.06|15228.6|15148.6|15228.63|15148.63|15227.7|15147.7|7
1728121090000|2024-10-05 09:38:10|15229.16|15149.16|15229.25|15149.25|15229.25|15149.25|15229.15|15149.15|8
1728121100000|2024-10-05 09:38:20|15229.99|15149.99|15230.13|15150.13|15230.13|15150.13|15229.88|15149.88|8
1728121110000|2024-10-05 09:38:30|15230.14|15150.14|15230.74|15150.74|15230.74|15150.74|15230.09|15150.09|6
1728121120000|2024-10-05 09:38:40|15230.76|15150.76|15230.24|15150.24|15230.78|15150.78|15230.23|15150.23|7
1728121130000|2024-10-05 09:38:50|15231.52|15151.52|15232.77|15152.77|15232.89|15152.89|15231.52|15151.52|8
1728121140000|2024-10-05 09:39:00|15232.62|15152.62|15233.52|15153.52|15233.93|15153.93|15232.62|15152.62|10
1728121150000|2024-10-05 09:39:10|15233.53|15153.53|15232.53|15152.53|15233.53|15153.53|15232.53|15152.53|7
1728121160000|2024-10-05 09:39:20|15232.52|15152.52|15232.02|15152.02|15232.52|15152.52|15232.02|15152.02|5
1728121170000|2024-10-05 09:39:30|15232.01|15152.01|15233.01|15153.01|15233.02|15153.02|15232.01|15152.01|6
1728121180000|2024-10-05 09:39:40|15233.03|15153.03|15233.05|15153.05|15233.29|15153.29|15232.96|15152.96|8
1728121190000|2024-10-05 09:39:50|15233.12|15153.12|15233.27|15153.27|15233.28|15153.28|15232.97|15152.97|8
1728121200000|2024-10-05 09:40:00|15233.26|15153.26|15233.18|15153.18|15233.37|15153.37|15233.18|15153.18|8
1728121210000|2024-10-05 09:40:10|15233.2|15153.2|15233.13|15153.13|15233.2|15153.2|15233.13|15153.13|8
1728121220000|2024-10-05 09:40:20|15233.11|15153.11|15232.2|15152.2|15233.11|15153.11|15232.2|15152.2|10
1728121230000|2024-10-05 09:40:30|15232.19|15152.19|15232.04|15152.04|15232.19|15152.19|15232.04|15152.04|8
1728121240000|2024-10-05 09:40:40|15232.03|15152.03|15231.97|15151.97|15232.05|15152.05|15231.97|15151.97|7
1728121250000|2024-10-05 09:40:50|15231.98|15151.98|15231.97|15151.97|15232|15152|15231.95|15151.95|6
1728121260000|2024-10-05 09:41:00|15231.99|15151.99|15232.08|15152.08|15232.08|15152.08|15231.99|15151.99|8
1728121270000|2024-10-05 09:41:10|15232.09|15152.09|15232.42|15152.42|15232.42|15152.42|15232.08|15152.08|4
1728121280000|2024-10-05 09:41:20|15232.44|15152.44|15231.92|15151.92|15232.44|15152.44|15231.91|15151.91|9
1728121290000|2024-10-05 09:41:30|15231.87|15151.87|15232.03|15152.03|15232.05|15152.05|15231.87|15151.87|7
1728121300000|2024-10-05 09:41:40|15232.01|15152.01|15232.03|15152.03|15232.03|15152.03|15232.01|15152.01|4
1728121310000|2024-10-05 09:41:50|15231.76|15151.76|15232.56|15152.56|15232.56|15152.56|15231.69|15151.69|6
1728121320000|2024-10-05 09:42:00|15232.55|15152.55|15232.66|15152.66|15232.67|15152.67|15232.41|15152.41|9
1728121330000|2024-10-05 09:42:10|15232.64|15152.64|15232.68|15152.68|15232.68|15152.68|15232.64|15152.64|5
1728121340000|2024-10-05 09:42:20|15232.69|15152.69|15232.72|15152.72|15232.72|15152.72|15232.69|15152.69|3
1728121350000|2024-10-05 09:42:30|15232.63|15152.63|15232.64|15152.64|15232.64|15152.64|15232.62|15152.62|4
1728121360000|2024-10-05 09:42:40|15232.98|15152.98|15232.95|15152.95|15233.02|15153.02|15232.82|15152.82|9
1728121370000|2024-10-05 09:42:50|15233.27|15153.27|15233.31|15153.31|15233.34|15153.34|15233.27|15153.27|7
1728121380000|2024-10-05 09:43:00|15233.3|15153.3|15233.22|15153.22|15233.33|15153.33|15233.22|15153.22|9
1728121390000|2024-10-05 09:43:10|15233.16|15153.16|15232.92|15152.92|15233.16|15153.16|15232.92|15152.92|8
1728121400000|2024-10-05 09:43:20|15232.83|15152.83|15235.73|15155.73|15235.73|15155.73|15232.83|15152.83|8
1728121410000|2024-10-05 09:43:30|15236.1|15156.1|15237.88|15157.88|15237.88|15157.88|15236.1|15156.1|9
1728121420000|2024-10-05 09:43:40|15237.93|15157.93|15237.08|15157.08|15238.02|15158.02|15237.08|15157.08|7
1728121430000|2024-10-05 09:43:50|15237.07|15157.07|15237|15157|15237.07|15157.07|15236.98|15156.98|5
1728121440000|2024-10-05 09:44:00|15237.01|15157.01|15237.7|15157.7|15237.7|15157.7|15237.01|15157.01|5
1728121450000|2024-10-05 09:44:10|15237.43|15157.43|15237.75|15157.75|15237.75|15157.75|15237.43|15157.43|6
1728121460000|2024-10-05 09:44:20|15237.8|15157.8|15238.28|15158.28|15238.28|15158.28|15237.75|15157.75|8
1728121470000|2024-10-05 09:44:30|15238.26|15158.26|15238.4|15158.4|15238.4|15158.4|15238.26|15158.26|7
1728121480000|2024-10-05 09:44:40|15238.41|15158.41|15238.56|15158.56|15238.56|15158.56|15238.41|15158.41|8
1728121490000|2024-10-05 09:44:50|15238.44|15158.44|15237.37|15157.37|15238.44|15158.44|15236.86|15156.86|9
1728121500000|2024-10-05 09:45:00|15237.36|15157.36|15237.18|15157.18|15237.42|15157.42|15236.79|15156.79|9
1728121510000|2024-10-05 09:45:10|15237.15|15157.15|15237.41|15157.41|15237.42|15157.42|15237.05|15157.05|8
1728121520000|2024-10-05 09:45:20|15237.63|15157.63|15237.97|15157.97|15238.18|15158.18|15237.63|15157.63|8
1728121530000|2024-10-05 09:45:30|15237.86|15157.86|15238.34|15158.34|15238.34|15158.34|15237.77|15157.77|5
1728121540000|2024-10-05 09:45:40|15238.35|15158.35|15239.44|15159.44|15239.44|15159.44|15238.35|15158.35|9
1728121550000|2024-10-05 09:45:50|15239.45|15159.45|15240.91|15160.91|15240.91|15160.91|15239.29|15159.29|9
1728121560000|2024-10-05 09:46:00|15241.13|15161.13|15241.63|15161.63|15241.64|15161.64|15241.13|15161.13|7
1728121570000|2024-10-05 09:46:10|15241.54|15161.54|15241.61|15161.61|15241.65|15161.65|15241.47|15161.47|9
1728121580000|2024-10-05 09:46:20|15241.6|15161.6|15241.58|15161.58|15241.6|15161.6|15241.58|15161.58|6
1728121590000|2024-10-05 09:46:30|15241.57|15161.57|15241.64|15161.64|15241.64|15161.64|15241.39|15161.39|8
1728121600000|2024-10-05 09:46:40|15241.61|15161.61|15241.33|15161.33|15241.65|15161.65|15241.33|15161.33|5
1728121610000|2024-10-05 09:46:50|15241.27|15161.27|15241.27|15161.27|15241.28|15161.28|15241.27|15161.27|5
1728121620000|2024-10-05 09:47:00|15242.61|15162.61|15242.58|15162.58|15243.22|15163.22|15242.55|15162.55|10
1728121630000|2024-10-05 09:47:10|15242.24|15162.24|15241.68|15161.68|15242.24|15162.24|15241.68|15161.68|8
1728121640000|2024-10-05 09:47:20|15241.22|15161.22|15241.26|15161.26|15241.26|15161.26|15241.14|15161.14|7
1728121650000|2024-10-05 09:47:30|15241.25|15161.25|15241.23|15161.23|15241.28|15161.28|15241.09|15161.09|9
1728121660000|2024-10-05 09:47:40|15241.22|15161.22|15241.1|15161.1|15241.24|15161.24|15241.1|15161.1|4
1728121670000|2024-10-05 09:47:50|15241.01|15161.01|15241.04|15161.04|15241.04|15161.04|15240.99|15160.99|5
1728121680000|2024-10-05 09:48:00|15240.99|15160.99|15240.39|15160.39|15241.14|15161.14|15240.39|15160.39|9
1728121690000|2024-10-05 09:48:10|15240.38|15160.38|15239.71|15159.71|15240.38|15160.38|15239.71|15159.71|8
1728121700000|2024-10-05 09:48:20|15239.19|15159.19|15238.85|15158.85|15239.19|15159.19|15238.78|15158.78|9
1728121710000|2024-10-05 09:48:30|15238.89|15158.89|15238.86|15158.86|15238.93|15158.93|15238.85|15158.85|8
1728121720000|2024-10-05 09:48:40|15238.9|15158.9|15240.03|15160.03|15240.03|15160.03|15238.89|15158.89|9
1728121730000|2024-10-05 09:48:50|15239.93|15159.93|15239.42|15159.42|15239.98|15159.98|15239.42|15159.42|8
1728121740000|2024-10-05 09:49:00|15239.41|15159.41|15239.79|15159.79|15239.86|15159.86|15239.19|15159.19|10
1728121750000|2024-10-05 09:49:10|15240.05|15160.05|15240.14|15160.14|15240.15|15160.15|15240|15160|9
1728121760000|2024-10-05 09:49:20|15240.19|15160.19|15240.21|15160.21|15240.29|15160.29|15240.19|15160.19|6
1728121770000|2024-10-05 09:49:30|15240.2|15160.2|15240.11|15160.11|15240.2|15160.2|15240.11|15160.11|7
1728121780000|2024-10-05 09:49:40|15240.1|15160.1|15240.12|15160.12|15240.13|15160.13|15240.1|15160.1|3
1728121790000|2024-10-05 09:49:50|15240.08|15160.08|15240.1|15160.1|15240.1|15160.1|15240.05|15160.05|5
1728121800000|2024-10-05 09:50:00|15240.07|15160.07|15239.36|15159.36|15240.32|15160.32|15239.35|15159.35|10
1728121810000|2024-10-05 09:50:10|15239.37|15159.37|15239.36|15159.36|15239.37|15159.37|15239.16|15159.16|7
1728121820000|2024-10-05 09:50:20|15239.34|15159.34|15239.2|15159.2|15239.52|15159.52|15239.2|15159.2|7
1728121830000|2024-10-05 09:50:30|15239.19|15159.19|15239.61|15159.61|15239.61|15159.61|15238.84|15158.84|9
1728121840000|2024-10-05 09:50:40|15239.62|15159.62|15239.63|15159.63|15239.63|15159.63|15239.61|15159.61|4
1728121850000|2024-10-05 09:50:50|15239.47|15159.47|15239.13|15159.13|15239.47|15159.47|15239.13|15159.13|7
1728121860000|2024-10-05 09:51:00|15239.14|15159.14|15239.02|15159.02|15239.43|15159.43|15239.02|15159.02|8
1728121870000|2024-10-05 09:51:10|15238.99|15158.99|15239.3|15159.3|15239.3|15159.3|15238.73|15158.73|7
1728121880000|2024-10-05 09:51:20|15238.92|15158.92|15236.87|15156.87|15238.93|15158.93|15236.87|15156.87|7
1728121890000|2024-10-05 09:51:30|15236.86|15156.86|15236.71|15156.71|15236.86|15156.86|15236.48|15156.48|6
1728121900000|2024-10-05 09:51:40|15236.3|15156.3|15236.46|15156.46|15236.5|15156.5|15236.18|15156.18|6
1728121910000|2024-10-05 09:51:50|15236.44|15156.44|15236.37|15156.37|15236.45|15156.45|15236.16|15156.16|8
1728121920000|2024-10-05 09:52:00|15236.36|15156.36|15236.29|15156.29|15236.37|15156.37|15236.29|15156.29|6
1728121930000|2024-10-05 09:52:10|15236.25|15156.25|15235.91|15155.91|15236.26|15156.26|15235.91|15155.91|4
1728121940000|2024-10-05 09:52:20|15235.89|15155.89|15234.74|15154.74|15235.89|15155.89|15234.74|15154.74|9
1728121950000|2024-10-05 09:52:30|15234.76|15154.76|15233.9|15153.9|15234.76|15154.76|15233.9|15153.9|5
1728121960000|2024-10-05 09:52:40|15233.87|15153.87|15233.35|15153.35|15233.87|15153.87|15233.35|15153.35|8
1728121970000|2024-10-05 09:52:50|15233.33|15153.33|15233.34|15153.34|15233.35|15153.35|15233.33|15153.33|4
1728121980000|2024-10-05 09:53:00|15233.35|15153.35|15233.36|15153.36|15233.36|15153.36|15233.27|15153.27|8
1728121990000|2024-10-05 09:53:10|15233.38|15153.38|15233.32|15153.32|15233.38|15153.38|15233.21|15153.21|10
1728122000000|2024-10-05 09:53:20|15233.18|15153.18|15231.95|15151.95|15233.18|15153.18|15231.95|15151.95|10
1728122010000|2024-10-05 09:53:30|15231.9|15151.9|15231.8|15151.8|15231.9|15151.9|15231.79|15151.79|9
1728122020000|2024-10-05 09:53:40|15231.81|15151.81|15231.26|15151.26|15231.81|15151.81|15231.23|15151.23|6
1728122030000|2024-10-05 09:53:50|15231.25|15151.25|15230.94|15150.94|15231.25|15151.25|15230.8|15150.8|9
1728122040000|2024-10-05 09:54:00|15230.95|15150.95|15231.09|15151.09|15231.09|15151.09|15230.86|15150.86|7
1728122050000|2024-10-05 09:54:10|15230.12|15150.12|15230.39|15150.39|15230.48|15150.48|15230.12|15150.12|8
1728122060000|2024-10-05 09:54:20|15230.18|15150.18|15230.3|15150.3|15230.3|15150.3|15230.08|15150.08|8
1728122070000|2024-10-05 09:54:30|15230.34|15150.34|15230.71|15150.71|15230.71|15150.71|15230.34|15150.34|8
1728122080000|2024-10-05 09:54:40|15230.77|15150.77|15230.43|15150.43|15230.78|15150.78|15230.43|15150.43|9
1728122090000|2024-10-05 09:54:50|15230.29|15150.29|15230.11|15150.11|15230.72|15150.72|15230.11|15150.11|9
1728122100000|2024-10-05 09:55:00|15229.9|15149.9|15230.09|15150.09|15230.18|15150.18|15229.9|15149.9|10
1728122110000|2024-10-05 09:55:10|15230.18|15150.18|15230.4|15150.4|15230.4|15150.4|15230.18|15150.18|8
1728122120000|2024-10-05 09:55:20|15230.35|15150.35|15229.8|15149.8|15230.35|15150.35|15229.8|15149.8|7
1728122130000|2024-10-05 09:55:30|15229.91|15149.91|15229.36|15149.36|15229.91|15149.91|15229.36|15149.36|8
1728122140000|2024-10-05 09:55:40|15229.35|15149.35|15228.7|15148.7|15229.35|15149.35|15228.7|15148.7|5
1728122150000|2024-10-05 09:55:50|15228.68|15148.68|15228.67|15148.67|15229.1|15149.1|15228.16|15148.16|6
1728122160000|2024-10-05 09:56:00|15228.52|15148.52|15228.06|15148.06|15228.53|15148.53|15228.06|15148.06|9
1728122170000|2024-10-05 09:56:10|15228.41|15148.41|15227.59|15147.59|15228.41|15148.41|15227.59|15147.59|10
1728122180000|2024-10-05 09:56:20|15227.71|15147.71|15227.45|15147.45|15227.77|15147.77|15227.38|15147.38|9
1728122190000|2024-10-05 09:56:30|15227.46|15147.46|15227.26|15147.26|15227.46|15147.46|15227.19|15147.19|6
1728122200000|2024-10-05 09:56:40|15227.21|15147.21|15228.51|15148.51|15228.51|15148.51|15227.21|15147.21|9
1728122210000|2024-10-05 09:56:50|15228.5|15148.5|15227.84|15147.84|15228.5|15148.5|15227.76|15147.76|5
1728122220000|2024-10-05 09:57:00|15227.85|15147.85|15227.62|15147.62|15227.85|15147.85|15227.36|15147.36|6
1728122230000|2024-10-05 09:57:10|15227.65|15147.65|15227.28|15147.28|15227.65|15147.65|15227.28|15147.28|4
1728122240000|2024-10-05 09:57:20|15227.27|15147.27|15227.12|15147.12|15227.57|15147.57|15227.12|15147.12|8
1728122250000|2024-10-05 09:57:30|15227.01|15147.01|15227.21|15147.21|15227.27|15147.27|15227.01|15147.01|8
1728122260000|2024-10-05 09:57:40|15227.22|15147.22|15227.18|15147.18|15227.35|15147.35|15227.13|15147.13|9
1728122270000|2024-10-05 09:57:50|15227.19|15147.19|15226.2|15146.2|15227.2|15147.2|15226.2|15146.2|6
1728122280000|2024-10-05 09:58:00|15226.21|15146.21|15225.96|15145.96|15226.22|15146.22|15225.96|15145.96|4
1728122290000|2024-10-05 09:58:10|15225.97|15145.97|15226.29|15146.29|15226.29|15146.29|15225.49|15145.49|9
1728122300000|2024-10-05 09:58:20|15226.63|15146.63|15226.63|15146.63|15226.63|15146.63|15226.63|15146.63|1
1728122310000|2024-10-05 09:58:30|15228.21|15148.21|15227.57|15147.57|15228.25|15148.25|15227.57|15147.57|8
1728122320000|2024-10-05 09:58:40|15227.61|15147.61|15230.09|15150.09|15230.09|15150.09|15227.61|15147.61|9
1728122330000|2024-10-05 09:58:50|15230.81|15150.81|15231.6|15151.6|15231.6|15151.6|15230.36|15150.36|10
1728122340000|2024-10-05 09:59:00|15231.57|15151.57|15231.1|15151.1|15231.57|15151.57|15231.1|15151.1|8
1728122350000|2024-10-05 09:59:10|15231.14|15151.14|15231.68|15151.68|15231.85|15151.85|15231.14|15151.14|9
1728122360000|2024-10-05 09:59:20|15231.67|15151.67|15230|15150|15231.67|15151.67|15230|15150|9
1728122370000|2024-10-05 09:59:30|15229.99|15149.99|15229.96|15149.96|15229.99|15149.99|15229.77|15149.77|9
1728122380000|2024-10-05 09:59:40|15229.94|15149.94|15229.55|15149.55|15229.95|15149.95|15229.45|15149.45|8
1728122390000|2024-10-05 09:59:50|15229.54|15149.54|15229.63|15149.63|15229.64|15149.64|15229.05|15149.05|9
1728122400000|2024-10-05 10:00:00|15229.65|15149.65|15229.29|15149.29|15229.65|15149.65|15229.29|15149.29|6
1728122410000|2024-10-05 10:00:10|15229.28|15149.28|15229.56|15149.56|15229.56|15149.56|15229.24|15149.24|9
1728122420000|2024-10-05 10:00:20|15229.57|15149.57|15229.25|15149.25|15229.79|15149.79|15229.25|15149.25|8
1728122430000|2024-10-05 10:00:30|15229.23|15149.23|15228.77|15148.77|15229.34|15149.34|15228.77|15148.77|9
1728122440000|2024-10-05 10:00:40|15228.74|15148.74|15228.72|15148.72|15228.74|15148.74|15228.72|15148.72|8
1728122450000|2024-10-05 10:00:50|15228.64|15148.64|15227.6|15147.6|15228.64|15148.64|15227.6|15147.6|6
1728122460000|2024-10-05 10:01:00|15227.59|15147.59|15227.3|15147.3|15227.59|15147.59|15227.3|15147.3|4
1728122470000|2024-10-05 10:01:10|15227.29|15147.29|15227.05|15147.05|15227.29|15147.29|15226.6|15146.6|10
1728122480000|2024-10-05 10:01:20|15227.14|15147.14|15227.03|15147.03|15227.18|15147.18|15227.03|15147.03|10
1728122490000|2024-10-05 10:01:30|15227.02|15147.02|15226.54|15146.54|15227.02|15147.02|15226.54|15146.54|8
1728122500000|2024-10-05 10:01:40|15226.55|15146.55|15226.63|15146.63|15226.81|15146.81|15226.4|15146.4|7
1728122510000|2024-10-05 10:01:50|15226.61|15146.61|15226.45|15146.45|15226.74|15146.74|15226.45|15146.45|8
1728122520000|2024-10-05 10:02:00|15226.43|15146.43|15226.69|15146.69|15226.71|15146.71|15225.98|15145.98|9
1728122530000|2024-10-05 10:02:10|15226.7|15146.7|15224.59|15144.59|15226.7|15146.7|15224.46|15144.46|8
1728122540000|2024-10-05 10:02:20|15224.62|15144.62|15225.18|15145.18|15225.18|15145.18|15224.62|15144.62|10
1728122550000|2024-10-05 10:02:30|15225.13|15145.13|15225.17|15145.17|15225.17|15145.17|15224.78|15144.78|6
1728122560000|2024-10-05 10:02:40|15224.96|15144.96|15224.94|15144.94|15224.98|15144.98|15224.94|15144.94|5
1728122570000|2024-10-05 10:02:50|15224.93|15144.93|15224.97|15144.97|15225.04|15145.04|15224.85|15144.85|8
1728122580000|2024-10-05 10:03:00|15224.98|15144.98|15224.87|15144.87|15224.99|15144.99|15224.85|15144.85|6
1728122590000|2024-10-05 10:03:10|15224.88|15144.88|15224.81|15144.81|15224.89|15144.89|15224.81|15144.81|8
1728122600000|2024-10-05 10:03:20|15224.95|15144.95|15224.93|15144.93|15224.95|15144.95|15224.8|15144.8|6
1728122610000|2024-10-05 10:03:30|15224.91|15144.91|15224.69|15144.69|15224.91|15144.91|15224.69|15144.69|4
1728122620000|2024-10-05 10:03:40|15224.85|15144.85|15224.95|15144.95|15224.95|15144.95|15224.83|15144.83|6
1728122630000|2024-10-05 10:03:50|15224.46|15144.46|15224.01|15144.01|15224.86|15144.86|15224.01|15144.01|10
1728122640000|2024-10-05 10:04:00|15224|15144|15223.79|15143.79|15224.07|15144.07|15223.79|15143.79|7
1728122650000|2024-10-05 10:04:10|15223.73|15143.73|15222.65|15142.65|15223.73|15143.73|15222.65|15142.65|9
1728122660000|2024-10-05 10:04:20|15222.62|15142.62|15223.24|15143.24|15223.26|15143.26|15222.62|15142.62|9
1728122670000|2024-10-05 10:04:30|15223.25|15143.25|15223.88|15143.88|15223.88|15143.88|15223.24|15143.24|9
1728122680000|2024-10-05 10:04:40|15223.89|15143.89|15223.82|15143.82|15223.89|15143.89|15223.8|15143.8|4
1728122690000|2024-10-05 10:04:50|15223.78|15143.78|15225.49|15145.49|15225.49|15145.49|15223.66|15143.66|9
1728122700000|2024-10-05 10:05:00|15225.55|15145.55|15225.25|15145.25|15225.55|15145.55|15224.18|15144.18|9
1728122710000|2024-10-05 10:05:10|15225.14|15145.14|15225.18|15145.18|15225.2|15145.2|15225.14|15145.14|5
1728122720000|2024-10-05 10:05:20|15225.21|15145.21|15224.88|15144.88|15225.23|15145.23|15224.88|15144.88|8
1728122730000|2024-10-05 10:05:30|15224.9|15144.9|15224.59|15144.59|15224.9|15144.9|15224.59|15144.59|7
1728122740000|2024-10-05 10:05:40|15224.65|15144.65|15224.48|15144.48|15224.7|15144.7|15224.46|15144.46|7
1728122750000|2024-10-05 10:05:50|15224.47|15144.47|15223.28|15143.28|15224.47|15144.47|15223.28|15143.28|9
1728122760000|2024-10-05 10:06:00|15223.24|15143.24|15222.58|15142.58|15223.24|15143.24|15222.58|15142.58|7
1728122770000|2024-10-05 10:06:10|15222.59|15142.59|15222.68|15142.68|15222.73|15142.73|15222.4|15142.4|10
1728122780000|2024-10-05 10:06:20|15222.77|15142.77|15222.95|15142.95|15222.95|15142.95|15222.77|15142.77|6
1728122790000|2024-10-05 10:06:30|15222.94|15142.94|15222.95|15142.95|15222.97|15142.97|15222.94|15142.94|6
1728122800000|2024-10-05 10:06:40|15223.03|15143.03|15222.74|15142.74|15223.21|15143.21|15222.74|15142.74|7
1728122810000|2024-10-05 10:06:50|15222.72|15142.72|15222.53|15142.53|15222.81|15142.81|15222.53|15142.53|10
1728122820000|2024-10-05 10:07:00|15222.56|15142.56|15222.55|15142.55|15222.56|15142.56|15222.52|15142.52|5
1728122830000|2024-10-05 10:07:10|15222.57|15142.57|15223.2|15143.2|15223.2|15143.2|15222.57|15142.57|7
1728122840000|2024-10-05 10:07:20|15223.47|15143.47|15224.1|15144.1|15224.1|15144.1|15223.47|15143.47|9
1728122850000|2024-10-05 10:07:30|15224.04|15144.04|15224.57|15144.57|15224.57|15144.57|15224.04|15144.04|5
1728122860000|2024-10-05 10:07:40|15224.59|15144.59|15224.17|15144.17|15224.59|15144.59|15224.16|15144.16|8
1728122870000|2024-10-05 10:07:50|15224.2|15144.2|15225.46|15145.46|15225.53|15145.53|15224.2|15144.2|9
1728122880000|2024-10-05 10:08:00|15225.52|15145.52|15225.76|15145.76|15226.07|15146.07|15225.52|15145.52|9
1728122890000|2024-10-05 10:08:10|15225.74|15145.74|15226.09|15146.09|15226.13|15146.13|15225.74|15145.74|7
1728122900000|2024-10-05 10:08:20|15226.12|15146.12|15225.71|15145.71|15226.12|15146.12|15225.71|15145.71|8
1728122910000|2024-10-05 10:08:30|15225.74|15145.74|15226.31|15146.31|15226.31|15146.31|15225.72|15145.72|10
1728122920000|2024-10-05 10:08:40|15226.33|15146.33|15226.61|15146.61|15226.61|15146.61|15226.31|15146.31|9
1728122930000|2024-10-05 10:08:50|15226.62|15146.62|15227.63|15147.63|15227.63|15147.63|15226.53|15146.53|10
1728122940000|2024-10-05 10:09:00|15227.72|15147.72|15228.82|15148.82|15228.82|15148.82|15227.56|15147.56|7
1728122950000|2024-10-05 10:09:10|15228.83|15148.83|15229.58|15149.58|15229.58|15149.58|15228.71|15148.71|10
1728122960000|2024-10-05 10:09:20|15229.7|15149.7|15230.92|15150.92|15230.96|15150.96|15229.7|15149.7|10
1728122970000|2024-10-05 10:09:30|15230.85|15150.85|15230.84|15150.84|15230.93|15150.93|15230.83|15150.83|8
1728122980000|2024-10-05 10:09:40|15230.96|15150.96|15230.91|15150.91|15231.1|15151.1|15230.91|15150.91|9
1728122990000|2024-10-05 10:09:50|15231|15151|15231.29|15151.29|15231.29|15151.29|15231|15151|6
1728123000000|2024-10-05 10:10:00|15231.28|15151.28|15232.77|15152.77|15232.77|15152.77|15231.1|15151.1|7
1728123010000|2024-10-05 10:10:10|15232.42|15152.42|15231.99|15151.99|15233.09|15153.09|15231.99|15151.99|9
1728123020000|2024-10-05 10:10:20|15231.94|15151.94|15232.11|15152.11|15232.34|15152.34|15231.92|15151.92|9
1728123030000|2024-10-05 10:10:30|15232.05|15152.05|15231.92|15151.92|15232.1|15152.1|15231.85|15151.85|8
1728123040000|2024-10-05 10:10:40|15232.14|15152.14|15232.19|15152.19|15232.19|15152.19|15232.14|15152.14|4
1728123050000|2024-10-05 10:10:50|15232.18|15152.18|15232.17|15152.17|15232.18|15152.18|15232.09|15152.09|7
1728123060000|2024-10-05 10:11:00|15232.18|15152.18|15232.22|15152.22|15232.6|15152.6|15232.18|15152.18|4
1728123070000|2024-10-05 10:11:10|15232.44|15152.44|15233.93|15153.93|15233.93|15153.93|15232.44|15152.44|8
1728123080000|2024-10-05 10:11:20|15234.03|15154.03|15234.42|15154.42|15234.42|15154.42|15233.91|15153.91|9
1728123090000|2024-10-05 10:11:30|15234.43|15154.43|15234.25|15154.25|15234.44|15154.44|15234.25|15154.25|8
1728123100000|2024-10-05 10:11:40|15234.29|15154.29|15234.71|15154.71|15234.71|15154.71|15234.28|15154.28|6
1728123110000|2024-10-05 10:11:50|15234.57|15154.57|15234.58|15154.58|15234.6|15154.6|15234.3|15154.3|8
1728123120000|2024-10-05 10:12:00|15234.38|15154.38|15233.91|15153.91|15234.38|15154.38|15233.91|15153.91|6
1728123130000|2024-10-05 10:12:10|15233.89|15153.89|15232.85|15152.85|15233.89|15153.89|15232.85|15152.85|10
1728123140000|2024-10-05 10:12:20|15233.46|15153.46|15233.79|15153.79|15233.79|15153.79|15233.43|15153.43|10
1728123150000|2024-10-05 10:12:30|15234.11|15154.11|15234.3|15154.3|15234.69|15154.69|15234.11|15154.11|8
1728123160000|2024-10-05 10:12:40|15234.15|15154.15|15234.1|15154.1|15234.51|15154.51|15234.1|15154.1|8
1728123170000|2024-10-05 10:12:50|15234.07|15154.07|15233.81|15153.81|15234.07|15154.07|15233.81|15153.81|9
1728123180000|2024-10-05 10:13:00|15233.8|15153.8|15233.79|15153.79|15233.8|15153.8|15233.78|15153.78|4
1728123190000|2024-10-05 10:13:10|15233.8|15153.8|15233.92|15153.92|15233.92|15153.92|15233.8|15153.8|6
1728123200000|2024-10-05 10:13:20|15233.97|15153.97|15233.9|15153.9|15234.23|15154.23|15233.73|15153.73|10
1728123210000|2024-10-05 10:13:30|15233.88|15153.88|15233.58|15153.58|15234.12|15154.12|15233.56|15153.56|8
1728123220000|2024-10-05 10:13:40|15232.67|15152.67|15232.31|15152.31|15232.67|15152.67|15231.89|15151.89|8
1728123230000|2024-10-05 10:13:50|15232.29|15152.29|15231.58|15151.58|15232.29|15152.29|15231.58|15151.58|6
1728123240000|2024-10-05 10:14:00|15231.53|15151.53|15231.31|15151.31|15231.54|15151.54|15230.8|15150.8|9
1728123250000|2024-10-05 10:14:10|15231.3|15151.3|15229.88|15149.88|15231.3|15151.3|15229.88|15149.88|10
1728123260000|2024-10-05 10:14:20|15229.86|15149.86|15228.4|15148.4|15229.86|15149.86|15228.4|15148.4|8
1728123270000|2024-10-05 10:14:30|15228.37|15148.37|15227.93|15147.93|15228.37|15148.37|15227.93|15147.93|8
1728123280000|2024-10-05 10:14:40|15227.85|15147.85|15227.74|15147.74|15227.85|15147.85|15227.72|15147.72|10
1728123290000|2024-10-05 10:14:50|15227.75|15147.75|15227.69|15147.69|15227.76|15147.76|15227.69|15147.69|5
1728123300000|2024-10-05 10:15:00|15227.68|15147.68|15226.83|15146.83|15227.68|15147.68|15226.8|15146.8|7
1728123310000|2024-10-05 10:15:10|15226.85|15146.85|15227.23|15147.23|15227.41|15147.41|15226.85|15146.85|9
1728123320000|2024-10-05 10:15:20|15227.2|15147.2|15226.43|15146.43|15227.2|15147.2|15226.17|15146.17|7
1728123330000|2024-10-05 10:15:30|15226.39|15146.39|15226.09|15146.09|15226.49|15146.49|15226.09|15146.09|9
1728123340000|2024-10-05 10:15:40|15226.08|15146.08|15226.07|15146.07|15226.26|15146.26|15226.07|15146.07|8
1728123350000|2024-10-05 10:15:50|15226.23|15146.23|15226.23|15146.23|15226.24|15146.24|15226.23|15146.23|5
1728123360000|2024-10-05 10:16:00|15225.93|15145.93|15226.29|15146.29|15226.29|15146.29|15225.92|15145.92|3
1728123370000|2024-10-05 10:16:10|15226.24|15146.24|15226.11|15146.11|15226.24|15146.24|15226.11|15146.11|10
1728123380000|2024-10-05 10:16:20|15225.46|15145.46|15225.95|15145.95|15225.95|15145.95|15225.45|15145.45|8
1728123390000|2024-10-05 10:16:30|15226.09|15146.09|15226.15|15146.15|15226.18|15146.18|15225.94|15145.94|9
1728123400000|2024-10-05 10:16:40|15226.23|15146.23|15226.08|15146.08|15226.23|15146.23|15226.01|15146.01|9
1728123410000|2024-10-05 10:16:50|15226.04|15146.04|15225.38|15145.38|15226.04|15146.04|15225.38|15145.38|9
1728123420000|2024-10-05 10:17:00|15225.42|15145.42|15225.2|15145.2|15225.44|15145.44|15225.16|15145.16|8
1728123430000|2024-10-05 10:17:10|15225.21|15145.21|15225.01|15145.01|15225.21|15145.21|15225.01|15145.01|7
1728123440000|2024-10-05 10:17:20|15224.64|15144.64|15224.53|15144.53|15224.64|15144.64|15224.52|15144.52|7
1728123450000|2024-10-05 10:17:30|15224.6|15144.6|15223.79|15143.79|15224.6|15144.6|15223.79|15143.79|9
1728123460000|2024-10-05 10:17:40|15223.78|15143.78|15223.78|15143.78|15223.78|15143.78|15223.78|15143.78|1
1728123470000|2024-10-05 10:17:50|15223.72|15143.72|15223.72|15143.72|15223.72|15143.72|15223.71|15143.71|3
1728123480000|2024-10-05 10:18:00|15223.71|15143.71|15223.78|15143.78|15223.86|15143.86|15223.71|15143.71|8
1728123490000|2024-10-05 10:18:10|15223.77|15143.77|15223.77|15143.77|15223.8|15143.8|15223.77|15143.77|5
1728123500000|2024-10-05 10:18:20|15223.76|15143.76|15223.54|15143.54|15223.76|15143.76|15223.53|15143.53|6
1728123510000|2024-10-05 10:18:30|15223.85|15143.85|15223.77|15143.77|15223.85|15143.85|15223.44|15143.44|8
1728123520000|2024-10-05 10:18:40|15223.78|15143.78|15223.5|15143.5|15223.79|15143.79|15223.5|15143.5|10
1728123530000|2024-10-05 10:18:50|15223.49|15143.49|15223.42|15143.42|15223.49|15143.49|15223.42|15143.42|7
1728123540000|2024-10-05 10:19:00|15223.41|15143.41|15222.99|15142.99|15223.49|15143.49|15222.99|15142.99|6
1728123550000|2024-10-05 10:19:10|15222.98|15142.98|15222.98|15142.98|15222.98|15142.98|15222.94|15142.94|8
1728123560000|2024-10-05 10:19:20|15223.14|15143.14|15223.42|15143.42|15223.42|15143.42|15223.14|15143.14|7
1728123570000|2024-10-05 10:19:30|15223.43|15143.43|15223.43|15143.43|15223.43|15143.43|15223.41|15143.41|4
1728123580000|2024-10-05 10:19:40|15223.41|15143.41|15224.06|15144.06|15224.06|15144.06|15223.12|15143.12|9
1728123590000|2024-10-05 10:19:50|15224.08|15144.08|15224.11|15144.11|15224.11|15144.11|15224.08|15144.08|4
1728123600000|2024-10-05 10:20:00|15224.1|15144.1|15224.22|15144.22|15224.25|15144.25|15224.1|15144.1|6
1728123610000|2024-10-05 10:20:10|15224.23|15144.23|15223.94|15143.94|15224.24|15144.24|15223.94|15143.94|5
1728123620000|2024-10-05 10:20:20|15223.91|15143.91|15223.32|15143.32|15223.91|15143.91|15223.32|15143.32|9
1728123630000|2024-10-05 10:20:30|15223.29|15143.29|15223.4|15143.4|15223.4|15143.4|15223.06|15143.06|9
1728123640000|2024-10-05 10:20:40|15223.15|15143.15|15223.25|15143.25|15223.38|15143.38|15223.15|15143.15|5
1728123650000|2024-10-05 10:20:50|15223.42|15143.42|15223.84|15143.84|15223.84|15143.84|15223.41|15143.41|7
1728123660000|2024-10-05 10:21:00|15223.85|15143.85|15222.93|15142.93|15223.85|15143.85|15222.93|15142.93|8
1728123670000|2024-10-05 10:21:10|15222.84|15142.84|15222.4|15142.4|15222.84|15142.84|15222.36|15142.36|8
1728123680000|2024-10-05 10:21:20|15222.41|15142.41|15222.55|15142.55|15222.55|15142.55|15222.41|15142.41|9
1728123690000|2024-10-05 10:21:30|15222.6|15142.6|15221.72|15141.72|15222.61|15142.61|15221.71|15141.71|9
1728123700000|2024-10-05 10:21:40|15221.71|15141.71|15221.94|15141.94|15222.06|15142.06|15221.71|15141.71|6
1728123710000|2024-10-05 10:21:50|15221.99|15141.99|15221.99|15141.99|15222.01|15142.01|15221.98|15141.98|6
1728123720000|2024-10-05 10:22:00|15221.96|15141.96|15222.06|15142.06|15222.09|15142.09|15221.96|15141.96|4
1728123730000|2024-10-05 10:22:10|15222.05|15142.05|15222.17|15142.17|15222.17|15142.17|15222.03|15142.03|8
1728123740000|2024-10-05 10:22:20|15222.18|15142.18|15222.16|15142.16|15222.19|15142.19|15222.16|15142.16|7
1728123750000|2024-10-05 10:22:30|15222.17|15142.17|15221.7|15141.7|15222.18|15142.18|15221.51|15141.51|8
1728123760000|2024-10-05 10:22:40|15221.23|15141.23|15221.1|15141.1|15221.23|15141.23|15221.1|15141.1|6
1728123770000|2024-10-05 10:22:50|15221.08|15141.08|15221.04|15141.04|15221.08|15141.08|15220.98|15140.98|7
1728123780000|2024-10-05 10:23:00|15221.07|15141.07|15220.86|15140.86|15221.1|15141.1|15220.86|15140.86|9
1728123790000|2024-10-05 10:23:10|15220.83|15140.83|15220.81|15140.81|15220.91|15140.91|15220.81|15140.81|9
1728123800000|2024-10-05 10:23:20|15220.78|15140.78|15220.24|15140.24|15220.78|15140.78|15220.24|15140.24|9
1728123810000|2024-10-05 10:23:30|15220.19|15140.19|15219.7|15139.7|15220.22|15140.22|15219.64|15139.64|8
1728123820000|2024-10-05 10:23:40|15219.52|15139.52|15219.52|15139.52|15219.6|15139.6|15219.48|15139.48|8
1728123830000|2024-10-05 10:23:50|15219.48|15139.48|15218.79|15138.79|15219.48|15139.48|15218.79|15138.79|7
1728123840000|2024-10-05 10:24:00|15219.38|15139.38|15218.34|15138.34|15219.38|15139.38|15218.34|15138.34|7
1728123850000|2024-10-05 10:24:10|15218.07|15138.07|15218.13|15138.13|15218.15|15138.15|15218.04|15138.04|6
1728123860000|2024-10-05 10:24:20|15217.53|15137.53|15217.52|15137.52|15217.53|15137.53|15217.51|15137.51|4
1728123870000|2024-10-05 10:24:30|15217.76|15137.76|15217.64|15137.64|15217.79|15137.79|15217.61|15137.61|6
1728123880000|2024-10-05 10:24:40|15217.65|15137.65|15217.8|15137.8|15217.81|15137.81|15217.64|15137.64|7
1728123890000|2024-10-05 10:24:50|15217.85|15137.85|15217.73|15137.73|15217.87|15137.87|15217.43|15137.43|9
1728123900000|2024-10-05 10:25:00|15217.74|15137.74|15217.44|15137.44|15217.77|15137.77|15217.11|15137.11|10
1728123910000|2024-10-05 10:25:10|15217.41|15137.41|15217.3|15137.3|15217.44|15137.44|15217.09|15137.09|10
1728123920000|2024-10-05 10:25:20|15217.34|15137.34|15217.4|15137.4|15217.4|15137.4|15217.31|15137.31|9
1728123930000|2024-10-05 10:25:30|15217.41|15137.41|15217.46|15137.46|15217.58|15137.58|15217.32|15137.32|9
1728123940000|2024-10-05 10:25:40|15217.41|15137.41|15216.88|15136.88|15217.41|15137.41|15216.83|15136.83|10
1728123950000|2024-10-05 10:25:50|15216.87|15136.87|15216.82|15136.82|15217|15137|15216.8|15136.8|10
1728123960000|2024-10-05 10:26:00|15216.79|15136.79|15216.74|15136.74|15216.8|15136.8|15216.74|15136.74|10
1728123970000|2024-10-05 10:26:10|15216.77|15136.77|15217.07|15137.07|15217.07|15137.07|15216.77|15136.77|9
1728123980000|2024-10-05 10:26:20|15216.88|15136.88|15217.82|15137.82|15217.82|15137.82|15216.65|15136.65|10
1728123990000|2024-10-05 10:26:30|15218|15138|15218.04|15138.04|15218.14|15138.14|15218|15138|8
1728124000000|2024-10-05 10:26:40|15218.07|15138.07|15219.07|15139.07|15219.07|15139.07|15218.04|15138.04|9
1728124010000|2024-10-05 10:26:50|15219.09|15139.09|15218.46|15138.46|15219.09|15139.09|15218.46|15138.46|10
1728124020000|2024-10-05 10:27:00|15218.44|15138.44|15218.29|15138.29|15218.79|15138.79|15218.29|15138.29|10
1728124030000|2024-10-05 10:27:10|15218.32|15138.32|15218.1|15138.1|15218.34|15138.34|15217.84|15137.84|10
1728124040000|2024-10-05 10:27:20|15218.18|15138.18|15217.89|15137.89|15218.2|15138.2|15217.86|15137.86|10
1728124050000|2024-10-05 10:27:30|15217.82|15137.82|15218.32|15138.32|15218.32|15138.32|15217.82|15137.82|10
1728124060000|2024-10-05 10:27:40|15218.34|15138.34|15219.03|15139.03|15219.03|15139.03|15218.28|15138.28|10
1728124070000|2024-10-05 10:27:50|15218.71|15138.71|15218.94|15138.94|15218.94|15138.94|15218.71|15138.71|9
1728124080000|2024-10-05 10:28:00|15218.95|15138.95|15218.99|15138.99|15218.99|15138.99|15218.83|15138.83|10
1728124090000|2024-10-05 10:28:10|15219.04|15139.04|15219.66|15139.66|15219.66|15139.66|15219.02|15139.02|8
1728124100000|2024-10-05 10:28:20|15219.68|15139.68|15219.76|15139.76|15219.92|15139.92|15219.68|15139.68|10
1728124110000|2024-10-05 10:28:30|15219.73|15139.73|15219.88|15139.88|15219.88|15139.88|15219.69|15139.69|6
1728124120000|2024-10-05 10:28:40|15219.85|15139.85|15219.21|15139.21|15219.85|15139.85|15219.2|15139.2|9
1728124130000|2024-10-05 10:28:50|15219.2|15139.2|15219.52|15139.52|15219.77|15139.77|15219.11|15139.11|9
1728124140000|2024-10-05 10:29:00|15219.35|15139.35|15219.08|15139.08|15219.44|15139.44|15219.01|15139.01|10
1728124150000|2024-10-05 10:29:10|15219.06|15139.06|15219.12|15139.12|15219.56|15139.56|15218.85|15138.85|9
1728124160000|2024-10-05 10:29:20|15219.32|15139.32|15219.29|15139.29|15219.32|15139.32|15219.28|15139.28|5
1728124170000|2024-10-05 10:29:30|15219.3|15139.3|15219.23|15139.23|15219.3|15139.3|15219.23|15139.23|5
1728124180000|2024-10-05 10:29:40|15219.44|15139.44|15220.02|15140.02|15220.04|15140.04|15219.41|15139.41|9
1728124190000|2024-10-05 10:29:50|15219.86|15139.86|15220.05|15140.05|15220.06|15140.06|15219.86|15139.86|9
1728124200000|2024-10-05 10:30:00|15220.11|15140.11|15220.42|15140.42|15220.42|15140.42|15219.98|15139.98|9
1728124210000|2024-10-05 10:30:10|15220.46|15140.46|15220.7|15140.7|15221|15141|15220.46|15140.46|9
1728124220000|2024-10-05 10:30:20|15220.68|15140.68|15221.37|15141.37|15221.37|15141.37|15220.63|15140.63|8
1728124230000|2024-10-05 10:30:30|15221.43|15141.43|15221.34|15141.34|15221.44|15141.44|15221.22|15141.22|9
1728124240000|2024-10-05 10:30:40|15221.05|15141.05|15221.66|15141.66|15221.67|15141.67|15221.03|15141.03|8
1728124250000|2024-10-05 10:30:50|15221.67|15141.67|15221.72|15141.72|15221.72|15141.72|15221.67|15141.67|3
1728124260000|2024-10-05 10:31:00|15221.7|15141.7|15221.57|15141.57|15221.72|15141.72|15221.57|15141.57|10
1728124270000|2024-10-05 10:31:10|15221.28|15141.28|15220.91|15140.91|15221.29|15141.29|15220.91|15140.91|8
1728124280000|2024-10-05 10:31:20|15220.8|15140.8|15220.59|15140.59|15220.8|15140.8|15220.42|15140.42|10
1728124290000|2024-10-05 10:31:30|15220.57|15140.57|15220.48|15140.48|15220.57|15140.57|15220.48|15140.48|9
1728124300000|2024-10-05 10:31:40|15220.44|15140.44|15219.66|15139.66|15220.44|15140.44|15219.66|15139.66|7
1728124310000|2024-10-05 10:31:50|15219.6|15139.6|15219.22|15139.22|15219.6|15139.6|15218.87|15138.87|10
1728124320000|2024-10-05 10:32:00|15219.03|15139.03|15217.39|15137.39|15219.03|15139.03|15217.39|15137.39|9
1728124330000|2024-10-05 10:32:10|15217.38|15137.38|15215.11|15135.11|15217.39|15137.39|15215.11|15135.11|10
1728124340000|2024-10-05 10:32:20|15215.05|15135.05|15215.52|15135.52|15216.3|15136.3|15215.05|15135.05|9
1728124350000|2024-10-05 10:32:30|15215.41|15135.41|15214.21|15134.21|15215.41|15135.41|15214.2|15134.2|9
1728124360000|2024-10-05 10:32:40|15214.24|15134.24|15214.3|15134.3|15214.3|15134.3|15214.23|15134.23|9
1728124370000|2024-10-05 10:32:50|15214.27|15134.27|15213.62|15133.62|15214.33|15134.33|15213.6|15133.6|10
1728124380000|2024-10-05 10:33:00|15213.63|15133.63|15214.26|15134.26|15214.26|15134.26|15213.56|15133.56|7
1728124390000|2024-10-05 10:33:10|15214.19|15134.19|15216.69|15136.69|15216.69|15136.69|15214.19|15134.19|10
1728124400000|2024-10-05 10:33:20|15216.7|15136.7|15217.98|15137.98|15218.05|15138.05|15216.46|15136.46|9
1728124410000|2024-10-05 10:33:30|15218.08|15138.08|15218.48|15138.48|15218.48|15138.48|15218.08|15138.08|8
1728124420000|2024-10-05 10:33:40|15218.36|15138.36|15218.52|15138.52|15218.52|15138.52|15218.35|15138.35|5
1728124430000|2024-10-05 10:33:50|15218.51|15138.51|15218.37|15138.37|15218.51|15138.51|15218.34|15138.34|8
1728124440000|2024-10-05 10:34:00|15218.65|15138.65|15218.69|15138.69|15218.83|15138.83|15218.65|15138.65|10
1728124450000|2024-10-05 10:34:10|15218.71|15138.71|15218.8|15138.8|15219.07|15139.07|15218.71|15138.71|8
1728124460000|2024-10-05 10:34:20|15218.78|15138.78|15219.55|15139.55|15220.02|15140.02|15218.78|15138.78|9
1728124470000|2024-10-05 10:34:30|15219.6|15139.6|15219.54|15139.54|15219.64|15139.64|15219.47|15139.47|10
1728124480000|2024-10-05 10:34:40|15219.5|15139.5|15219.47|15139.47|15219.5|15139.5|15219.44|15139.44|8
1728124490000|2024-10-05 10:34:50|15219.48|15139.48|15219.59|15139.59|15219.93|15139.93|15219.48|15139.48|10
1728124500000|2024-10-05 10:35:00|15219.58|15139.58|15219.12|15139.12|15219.58|15139.58|15219.12|15139.12|9
1728124510000|2024-10-05 10:35:10|15219.11|15139.11|15219.19|15139.19|15219.2|15139.2|15219.07|15139.07|7
1728124520000|2024-10-05 10:35:20|15219.24|15139.24|15218.24|15138.24|15219.24|15139.24|15218.21|15138.21|9
1728124530000|2024-10-05 10:35:30|15218.18|15138.18|15219.06|15139.06|15219.35|15139.35|15218.07|15138.07|9
1728124540000|2024-10-05 10:35:40|15219|15139|15219.03|15139.03|15219.19|15139.19|15218.99|15138.99|10
1728124550000|2024-10-05 10:35:50|15218.96|15138.96|15218.32|15138.32|15218.96|15138.96|15218.32|15138.32|9
1728124560000|2024-10-05 10:36:00|15218.31|15138.31|15218.84|15138.84|15218.94|15138.94|15218.13|15138.13|8
1728124570000|2024-10-05 10:36:10|15218.81|15138.81|15218.08|15138.08|15218.81|15138.81|15218.08|15138.08|9
1728124580000|2024-10-05 10:36:20|15218.09|15138.09|15217.72|15137.72|15218.14|15138.14|15217.72|15137.72|8
1728124590000|2024-10-05 10:36:30|15217.71|15137.71|15217.68|15137.68|15217.71|15137.71|15217.68|15137.68|6
1728124600000|2024-10-05 10:36:40|15217.67|15137.67|15217.66|15137.66|15217.67|15137.67|15217.66|15137.66|2
1728124610000|2024-10-05 10:36:50|15217.7|15137.7|15217.98|15137.98|15218.27|15138.27|15217.7|15137.7|8
1728124620000|2024-10-05 10:37:00|15218.23|15138.23|15219.15|15139.15|15219.15|15139.15|15218.23|15138.23|8
1728124630000|2024-10-05 10:37:10|15219.01|15139.01|15219.05|15139.05|15219.08|15139.08|15218.82|15138.82|9
1728124640000|2024-10-05 10:37:20|15219.07|15139.07|15219.16|15139.16|15219.16|15139.16|15219|15139|8
1728124650000|2024-10-05 10:37:30|15219.2|15139.2|15219.02|15139.02|15219.23|15139.23|15219.02|15139.02|7
1728124660000|2024-10-05 10:37:40|15219.38|15139.38|15219.04|15139.04|15219.38|15139.38|15219.03|15139.03|7
1728124670000|2024-10-05 10:37:50|15219.03|15139.03|15219.05|15139.05|15219.05|15139.05|15219.03|15139.03|4
1728124680000|2024-10-05 10:38:00|15218.62|15138.62|15219.23|15139.23|15219.23|15139.23|15218.62|15138.62|7
1728124690000|2024-10-05 10:38:10|15219.18|15139.18|15219.91|15139.91|15219.91|15139.91|15219.12|15139.12|9
1728124700000|2024-10-05 10:38:20|15219.87|15139.87|15220.32|15140.32|15220.32|15140.32|15219.85|15139.85|8
1728124710000|2024-10-05 10:38:30|15220.33|15140.33|15220.82|15140.82|15220.82|15140.82|15220.33|15140.33|8
1728124720000|2024-10-05 10:38:40|15220.83|15140.83|15220.78|15140.78|15220.83|15140.83|15220.78|15140.78|5
1728124730000|2024-10-05 10:38:50|15220.71|15140.71|15221.38|15141.38|15221.38|15141.38|15220.7|15140.7|5
1728124740000|2024-10-05 10:39:00|15221.43|15141.43|15221.88|15141.88|15221.88|15141.88|15221.43|15141.43|7
1728124750000|2024-10-05 10:39:10|15221.95|15141.95|15223.91|15143.91|15223.91|15143.91|15221.95|15141.95|8
1728124760000|2024-10-05 10:39:20|15223.9|15143.9|15223.9|15143.9|15224.07|15144.07|15223.85|15143.85|8
1728124770000|2024-10-05 10:39:30|15224.1|15144.1|15225.26|15145.26|15225.5|15145.5|15224.01|15144.01|9
1728124780000|2024-10-05 10:39:40|15225.28|15145.28|15226|15146|15226|15146|15225.28|15145.28|8
1728124790000|2024-10-05 10:39:50|15226.01|15146.01|15226.24|15146.24|15226.27|15146.27|15225.99|15145.99|8
1728124800000|2024-10-05 10:40:00|15226.23|15146.23|15225.98|15145.98|15226.23|15146.23|15225.91|15145.91|8
1728124810000|2024-10-05 10:40:10|15226.23|15146.23|15225.52|15145.52|15226.23|15146.23|15225.52|15145.52|5
1728124820000|2024-10-05 10:40:20|15225.37|15145.37|15225.7|15145.7|15225.81|15145.81|15225.06|15145.06|8
1728124830000|2024-10-05 10:40:30|15225.93|15145.93|15223.81|15143.81|15225.95|15145.95|15223.81|15143.81|9
1728124840000|2024-10-05 10:40:40|15223.6|15143.6|15223.19|15143.19|15223.6|15143.6|15223.19|15143.19|7
1728124850000|2024-10-05 10:40:50|15223.18|15143.18|15223.66|15143.66|15223.68|15143.68|15223.18|15143.18|9
1728124860000|2024-10-05 10:41:00|15223.55|15143.55|15223.73|15143.73|15223.73|15143.73|15223.19|15143.19|9
1728124870000|2024-10-05 10:41:10|15223.83|15143.83|15224.09|15144.09|15224.52|15144.52|15223.83|15143.83|9
1728124880000|2024-10-05 10:41:20|15224.12|15144.12|15224.16|15144.16|15224.2|15144.2|15224.12|15144.12|9
1728124890000|2024-10-05 10:41:30|15224.18|15144.18|15223.85|15143.85|15224.18|15144.18|15223.79|15143.79|8
1728124900000|2024-10-05 10:41:40|15223.79|15143.79|15223.58|15143.58|15223.8|15143.8|15223.58|15143.58|9
1728124910000|2024-10-05 10:41:50|15223.21|15143.21|15223.42|15143.42|15223.69|15143.69|15223.21|15143.21|8
1728124920000|2024-10-05 10:42:00|15223.41|15143.41|15223.33|15143.33|15223.41|15143.41|15223.03|15143.03|8
1728124930000|2024-10-05 10:42:10|15223.38|15143.38|15223.43|15143.43|15223.48|15143.48|15223.38|15143.38|8
1728124940000|2024-10-05 10:42:20|15223.57|15143.57|15224.27|15144.27|15224.94|15144.94|15223.57|15143.57|8
1728124950000|2024-10-05 10:42:30|15224.38|15144.38|15224.42|15144.42|15224.45|15144.45|15224.38|15144.38|8
1728124960000|2024-10-05 10:42:40|15224.46|15144.46|15223.68|15143.68|15224.5|15144.5|15223.68|15143.68|10
1728124970000|2024-10-05 10:42:50|15223.65|15143.65|15223.63|15143.63|15223.94|15143.94|15223.52|15143.52|10
1728124980000|2024-10-05 10:43:00|15223.64|15143.64|15222.74|15142.74|15223.99|15143.99|15222.59|15142.59|10
1728124990000|2024-10-05 10:43:10|15222.77|15142.77|15222.83|15142.83|15222.86|15142.86|15222.77|15142.77|9
1728125000000|2024-10-05 10:43:20|15222.81|15142.81|15222.84|15142.84|15222.86|15142.86|15222.79|15142.79|10
1728125010000|2024-10-05 10:43:30|15222.81|15142.81|15222.82|15142.82|15222.85|15142.85|15222.79|15142.79|9
1728125020000|2024-10-05 10:43:40|15222.79|15142.79|15223.16|15143.16|15223.16|15143.16|15222.71|15142.71|8
1728125030000|2024-10-05 10:43:50|15223.17|15143.17|15223.72|15143.72|15223.72|15143.72|15223.17|15143.17|9
1728125040000|2024-10-05 10:44:00|15224.2|15144.2|15223.89|15143.89|15224.31|15144.31|15223.89|15143.89|9
1728125050000|2024-10-05 10:44:10|15223.85|15143.85|15224.91|15144.91|15224.91|15144.91|15223.85|15143.85|9
1728125060000|2024-10-05 10:44:20|15224.89|15144.89|15226.15|15146.15|15226.15|15146.15|15224.74|15144.74|10
1728125070000|2024-10-05 10:44:30|15227.26|15147.26|15227.8|15147.8|15227.8|15147.8|15226.81|15146.81|10
1728125080000|2024-10-05 10:44:40|15227.49|15147.49|15227.65|15147.65|15227.66|15147.66|15227.41|15147.41|9
1728125090000|2024-10-05 10:44:50|15227.62|15147.62|15227.66|15147.66|15227.66|15147.66|15227.6|15147.6|9
1728125100000|2024-10-05 10:45:00|15227.68|15147.68|15227.68|15147.68|15227.69|15147.69|15227.62|15147.62|8
1728125110000|2024-10-05 10:45:10|15227.64|15147.64|15227.01|15147.01|15227.68|15147.68|15226.53|15146.53|10
1728125120000|2024-10-05 10:45:20|15227.03|15147.03|15227.4|15147.4|15227.42|15147.42|15226.97|15146.97|8
1728125130000|2024-10-05 10:45:30|15227.39|15147.39|15227.38|15147.38|15227.73|15147.73|15227.38|15147.38|8
1728125140000|2024-10-05 10:45:40|15226.5|15146.5|15226.13|15146.13|15226.5|15146.5|15225.94|15145.94|10
1728125150000|2024-10-05 10:45:50|15226.35|15146.35|15226.56|15146.56|15226.57|15146.57|15226.35|15146.35|5
1728125160000|2024-10-05 10:46:00|15226.53|15146.53|15226.53|15146.53|15226.54|15146.54|15226.53|15146.53|5
1728125170000|2024-10-05 10:46:10|15226.56|15146.56|15226.55|15146.55|15226.56|15146.56|15226.27|15146.27|8
1728125180000|2024-10-05 10:46:20|15226.57|15146.57|15226.29|15146.29|15226.57|15146.57|15226.28|15146.28|9
1728125190000|2024-10-05 10:46:30|15226.33|15146.33|15226.44|15146.44|15226.44|15146.44|15226.33|15146.33|8
1728125200000|2024-10-05 10:46:40|15226.45|15146.45|15226.51|15146.51|15226.56|15146.56|15226.45|15146.45|9
1728125210000|2024-10-05 10:46:50|15226.53|15146.53|15226.88|15146.88|15226.88|15146.88|15226.5|15146.5|10
1728125220000|2024-10-05 10:47:00|15226.89|15146.89|15226.9|15146.9|15226.93|15146.93|15226.84|15146.84|8
1728125230000|2024-10-05 10:47:10|15226.89|15146.89|15226.84|15146.84|15227|15147|15226.84|15146.84|10
1728125240000|2024-10-05 10:47:20|15226.79|15146.79|15226.53|15146.53|15226.83|15146.83|15226.52|15146.52|9
1728125250000|2024-10-05 10:47:30|15226.49|15146.49|15225.62|15145.62|15226.51|15146.51|15225.62|15145.62|9
1728125260000|2024-10-05 10:47:40|15225.33|15145.33|15225.83|15145.83|15225.92|15145.92|15225.27|15145.27|8
1728125270000|2024-10-05 10:47:50|15225.74|15145.74|15225.44|15145.44|15225.77|15145.77|15225.44|15145.44|9
1728125280000|2024-10-05 10:48:00|15225.64|15145.64|15224.64|15144.64|15225.64|15145.64|15224.64|15144.64|8
1728125290000|2024-10-05 10:48:10|15224.68|15144.68|15223.18|15143.18|15224.68|15144.68|15223.18|15143.18|8
1728125300000|2024-10-05 10:48:20|15223.09|15143.09|15222.8|15142.8|15223.09|15143.09|15222.8|15142.8|9
1728125310000|2024-10-05 10:48:30|15222.79|15142.79|15222.21|15142.21|15222.79|15142.79|15222.21|15142.21|9
1728125320000|2024-10-05 10:48:40|15222|15142|15221.53|15141.53|15222|15142|15221.49|15141.49|8
1728125330000|2024-10-05 10:48:50|15221.54|15141.54|15220.72|15140.72|15221.62|15141.62|15220.72|15140.72|10
1728125340000|2024-10-05 10:49:00|15220.74|15140.74|15220.17|15140.17|15220.81|15140.81|15220.17|15140.17|9
1728125350000|2024-10-05 10:49:10|15219.91|15139.91|15220.41|15140.41|15220.41|15140.41|15219.91|15139.91|10
1728125360000|2024-10-05 10:49:20|15220.39|15140.39|15220.48|15140.48|15220.92|15140.92|15220.37|15140.37|10
1728125370000|2024-10-05 10:49:30|15220.51|15140.51|15220.2|15140.2|15220.82|15140.82|15220.2|15140.2|9
1728125380000|2024-10-05 10:49:40|15220.16|15140.16|15219.87|15139.87|15220.16|15140.16|15219.87|15139.87|10
1728125390000|2024-10-05 10:49:50|15219.84|15139.84|15219.52|15139.52|15219.84|15139.84|15219.52|15139.52|9
1728125400000|2024-10-05 10:50:00|15219.49|15139.49|15219.43|15139.43|15219.53|15139.53|15219.43|15139.43|9
1728125410000|2024-10-05 10:50:10|15219.46|15139.46|15219.3|15139.3|15219.46|15139.46|15219.25|15139.25|9
1728125420000|2024-10-05 10:50:20|15219.26|15139.26|15219.33|15139.33|15219.47|15139.47|15219.26|15139.26|9
1728125430000|2024-10-05 10:50:30|15219.35|15139.35|15219.24|15139.24|15219.35|15139.35|15219.21|15139.21|7
1728125440000|2024-10-05 10:50:40|15219.19|15139.19|15219.18|15139.18|15219.22|15139.22|15219.14|15139.14|8
1728125450000|2024-10-05 10:50:50|15219.28|15139.28|15219.48|15139.48|15219.6|15139.6|15219.28|15139.28|8
1728125460000|2024-10-05 10:51:00|15219.49|15139.49|15219.51|15139.51|15219.54|15139.54|15219.45|15139.45|8
1728125470000|2024-10-05 10:51:10|15219.47|15139.47|15219.05|15139.05|15219.47|15139.47|15219.05|15139.05|6
1728125480000|2024-10-05 10:51:20|15219.08|15139.08|15218.98|15138.98|15219.08|15139.08|15218.96|15138.96|4
1728125490000|2024-10-05 10:51:30|15218.97|15138.97|15219.22|15139.22|15219.22|15139.22|15218.92|15138.92|9
1728125500000|2024-10-05 10:51:40|15219.08|15139.08|15218.99|15138.99|15219.13|15139.13|15218.74|15138.74|7
1728125510000|2024-10-05 10:51:50|15218.91|15138.91|15218.47|15138.47|15218.91|15138.91|15218.47|15138.47|8
1728125520000|2024-10-05 10:52:00|15218.51|15138.51|15218.51|15138.51|15218.51|15138.51|15218.1|15138.1|9
1728125530000|2024-10-05 10:52:10|15218.15|15138.15|15217.94|15137.94|15218.4|15138.4|15217.94|15137.94|7
1728125540000|2024-10-05 10:52:20|15218.23|15138.23|15218.06|15138.06|15218.23|15138.23|15218.06|15138.06|8
1728125550000|2024-10-05 10:52:30|15218.07|15138.07|15217.92|15137.92|15218.07|15138.07|15217.92|15137.92|7
1728125560000|2024-10-05 10:52:40|15217.96|15137.96|15217.69|15137.69|15217.96|15137.96|15217.66|15137.66|9
1728125570000|2024-10-05 10:52:50|15217.71|15137.71|15216.69|15136.69|15217.71|15137.71|15216.69|15136.69|6
1728125580000|2024-10-05 10:53:00|15216.64|15136.64|15215.83|15135.83|15216.64|15136.64|15215.83|15135.83|6
1728125590000|2024-10-05 10:53:10|15215.81|15135.81|15215.4|15135.4|15215.81|15135.81|15215.27|15135.27|10
1728125600000|2024-10-05 10:53:20|15215.42|15135.42|15215.2|15135.2|15215.42|15135.42|15215.09|15135.09|10
1728125610000|2024-10-05 10:53:30|15215.21|15135.21|15214.8|15134.8|15215.21|15135.21|15214.8|15134.8|10
1728125620000|2024-10-05 10:53:40|15214.85|15134.85|15214.56|15134.56|15214.85|15134.85|15214.45|15134.45|8
1728125630000|2024-10-05 10:53:50|15214.63|15134.63|15214.77|15134.77|15214.79|15134.79|15214.6|15134.6|6
1728125640000|2024-10-05 10:54:00|15214.81|15134.81|15214.73|15134.73|15215.09|15135.09|15214.67|15134.67|9
1728125650000|2024-10-05 10:54:10|15214.5|15134.5|15215.15|15135.15|15215.15|15135.15|15214.49|15134.49|9
1728125660000|2024-10-05 10:54:20|15215.39|15135.39|15214.98|15134.98|15215.39|15135.39|15214.98|15134.98|7
1728125670000|2024-10-05 10:54:30|15214.97|15134.97|15214.9|15134.9|15215.01|15135.01|15214.9|15134.9|7
1728125680000|2024-10-05 10:54:40|15214.8|15134.8|15214.78|15134.78|15214.81|15134.81|15214.56|15134.56|7
1728125690000|2024-10-05 10:54:50|15214.69|15134.69|15214.86|15134.86|15214.86|15134.86|15214.69|15134.69|7
1728125700000|2024-10-05 10:55:00|15214.76|15134.76|15214.75|15134.75|15214.76|15134.76|15214.75|15134.75|4
1728125710000|2024-10-05 10:55:10|15214.8|15134.8|15214.84|15134.84|15214.84|15134.84|15214.78|15134.78|4
1728125720000|2024-10-05 10:55:20|15214.87|15134.87|15215.07|15135.07|15215.07|15135.07|15214.87|15134.87|8
1728125730000|2024-10-05 10:55:30|15215.05|15135.05|15214.84|15134.84|15215.05|15135.05|15214.84|15134.84|8
1728125740000|2024-10-05 10:55:40|15214.83|15134.83|15214.86|15134.86|15215.1|15135.1|15214.83|15134.83|7
1728125750000|2024-10-05 10:55:50|15214.87|15134.87|15214.84|15134.84|15214.95|15134.95|15214.73|15134.73|9
1728125760000|2024-10-05 10:56:00|15214.7|15134.7|15214.52|15134.52|15214.79|15134.79|15214.49|15134.49|9
1728125770000|2024-10-05 10:56:10|15214.5|15134.5|15214.42|15134.42|15214.51|15134.51|15214.33|15134.33|9
1728125780000|2024-10-05 10:56:20|15214.41|15134.41|15213.98|15133.98|15214.62|15134.62|15213.98|15133.98|6
1728125790000|2024-10-05 10:56:30|15214.07|15134.07|15213.91|15133.91|15214.08|15134.08|15213.89|15133.89|5
1728125800000|2024-10-05 10:56:40|15214.12|15134.12|15214.14|15134.14|15214.17|15134.17|15214.09|15134.09|7
1728125810000|2024-10-05 10:56:50|15214.17|15134.17|15214.17|15134.17|15214.18|15134.18|15214.16|15134.16|4
1728125820000|2024-10-05 10:57:00|15214.18|15134.18|15213.88|15133.88|15214.19|15134.19|15213.66|15133.66|9
1728125830000|2024-10-05 10:57:10|15213.78|15133.78|15214.5|15134.5|15214.5|15134.5|15213.75|15133.75|9
1728125840000|2024-10-05 10:57:20|15214.51|15134.51|15213.87|15133.87|15214.52|15134.52|15213.87|15133.87|7
1728125850000|2024-10-05 10:57:30|15213.77|15133.77|15213.31|15133.31|15213.77|15133.77|15212.99|15132.99|10
1728125860000|2024-10-05 10:57:40|15213.27|15133.27|15211.88|15131.88|15213.27|15133.27|15211.88|15131.88|7
1728125870000|2024-10-05 10:57:50|15211.81|15131.81|15210.15|15130.15|15211.81|15131.81|15210.15|15130.15|9
1728125880000|2024-10-05 10:58:00|15210.14|15130.14|15210.55|15130.55|15210.55|15130.55|15210.12|15130.12|8
1728125890000|2024-10-05 10:58:10|15210.62|15130.62|15211.35|15131.35|15211.35|15131.35|15210.61|15130.61|10
1728125900000|2024-10-05 10:58:20|15211.41|15131.41|15211.81|15131.81|15211.94|15131.94|15211.41|15131.41|9
1728125910000|2024-10-05 10:58:30|15211.82|15131.82|15211.62|15131.62|15211.82|15131.82|15211.5|15131.5|8
1728125920000|2024-10-05 10:58:40|15211.55|15131.55|15211.04|15131.04|15211.55|15131.55|15211.04|15131.04|9
1728125930000|2024-10-05 10:58:50|15210.99|15130.99|15211|15131|15211.01|15131.01|15210.99|15130.99|3
1728125940000|2024-10-05 10:59:00|15210.99|15130.99|15210.74|15130.74|15210.99|15130.99|15210.73|15130.73|9
1728125950000|2024-10-05 10:59:10|15210.75|15130.75|15210.87|15130.87|15210.87|15130.87|15210.75|15130.75|3
1728125960000|2024-10-05 10:59:20|15210.91|15130.91|15211.41|15131.41|15211.62|15131.62|15210.91|15130.91|8
1728125970000|2024-10-05 10:59:30|15211.74|15131.74|15212|15132|15212|15132|15211.74|15131.74|7
1728125980000|2024-10-05 10:59:40|15211.99|15131.99|15211.84|15131.84|15212|15132|15211.71|15131.71|6
1728125990000|2024-10-05 10:59:50|15211.8|15131.8|15211.49|15131.49|15211.84|15131.84|15211.49|15131.49|4
1728126000000|2024-10-05 11:00:00|15211.48|15131.48|15210.64|15130.64|15211.48|15131.48|15210.64|15130.64|7
1728126010000|2024-10-05 11:00:10|15210.6|15130.6|15211.05|15131.05|15211.05|15131.05|15210.6|15130.6|5
1728126020000|2024-10-05 11:00:20|15211.04|15131.04|15211.14|15131.14|15211.14|15131.14|15210.6|15130.6|8
1728126030000|2024-10-05 11:00:30|15211.18|15131.18|15210.92|15130.92|15211.2|15131.2|15210.92|15130.92|9
1728126040000|2024-10-05 11:00:40|15210.91|15130.91|15210.16|15130.16|15210.91|15130.91|15210.16|15130.16|7
1728126050000|2024-10-05 11:00:50|15210|15130|15209.1|15129.1|15210|15130|15209.1|15129.1|8
1728126060000|2024-10-05 11:01:00|15208.92|15128.92|15209.02|15129.02|15209.15|15129.15|15208.92|15128.92|9
1728126070000|2024-10-05 11:01:10|15209.01|15129.01|15208.26|15128.26|15209.01|15129.01|15208.26|15128.26|5
1728126080000|2024-10-05 11:01:20|15208.11|15128.11|15205.64|15125.64|15208.11|15128.11|15205.64|15125.64|10
1728126090000|2024-10-05 11:01:30|15205.66|15125.66|15205.11|15125.11|15205.66|15125.66|15205.11|15125.11|8
1728126100000|2024-10-05 11:01:40|15205.64|15125.64|15205.81|15125.81|15205.81|15125.81|15205.53|15125.53|7
1728126110000|2024-10-05 11:01:50|15206.42|15126.42|15206.4|15126.4|15206.49|15126.49|15206.13|15126.13|9
1728126120000|2024-10-05 11:02:00|15206.41|15126.41|15207.06|15127.06|15207.06|15127.06|15206.38|15126.38|10
1728126130000|2024-10-05 11:02:10|15207.17|15127.17|15207.62|15127.62|15207.62|15127.62|15207.11|15127.11|9
1728126140000|2024-10-05 11:02:20|15206.72|15126.72|15206.34|15126.34|15206.81|15126.81|15206.34|15126.34|9
1728126150000|2024-10-05 11:02:30|15206.25|15126.25|15206.45|15126.45|15206.48|15126.48|15206.25|15126.25|9
1728126160000|2024-10-05 11:02:40|15206.42|15126.42|15206.3|15126.3|15206.44|15126.44|15206.29|15126.29|10
1728126170000|2024-10-05 11:02:50|15206.27|15126.27|15206.13|15126.13|15206.27|15126.27|15206.13|15126.13|8
1728126180000|2024-10-05 11:03:00|15206.17|15126.17|15206.22|15126.22|15206.28|15126.28|15206.13|15126.13|9
1728126190000|2024-10-05 11:03:10|15206.16|15126.16|15206.21|15126.21|15206.21|15126.21|15206.09|15126.09|9
1728126200000|2024-10-05 11:03:20|15206.24|15126.24|15207.3|15127.3|15207.3|15127.3|15206.24|15126.24|10
1728126210000|2024-10-05 11:03:30|15207.34|15127.34|15207.24|15127.24|15207.34|15127.34|15207.03|15127.03|9
1728126220000|2024-10-05 11:03:40|15207.28|15127.28|15208.08|15128.08|15208.11|15128.11|15207.28|15127.28|10
1728126230000|2024-10-05 11:03:50|15208.1|15128.1|15208.12|15128.12|15208.2|15128.2|15208.08|15128.08|7
1728126240000|2024-10-05 11:04:00|15207.89|15127.89|15208.7|15128.7|15208.7|15128.7|15207.89|15127.89|6
1728126250000|2024-10-05 11:04:10|15208.68|15128.68|15208.69|15128.69|15208.69|15128.69|15208.68|15128.68|4
1728126260000|2024-10-05 11:04:20|15208.64|15128.64|15208.87|15128.87|15209.08|15129.08|15208.64|15128.64|9
1728126270000|2024-10-05 11:04:30|15209.17|15129.17|15208.4|15128.4|15209.17|15129.17|15208.38|15128.38|10
1728126280000|2024-10-05 11:04:40|15208.71|15128.71|15209.17|15129.17|15209.33|15129.33|15208.57|15128.57|10
1728126290000|2024-10-05 11:04:50|15209.18|15129.18|15209.14|15129.14|15209.18|15129.18|15209.1|15129.1|6
1728126300000|2024-10-05 11:05:00|15209.13|15129.13|15209.23|15129.23|15209.23|15129.23|15208.97|15128.97|9
1728126310000|2024-10-05 11:05:10|15209.24|15129.24|15209.08|15129.08|15209.31|15129.31|15209.07|15129.07|9
1728126320000|2024-10-05 11:05:20|15209.33|15129.33|15209.44|15129.44|15209.44|15129.44|15209.33|15129.33|5
1728126330000|2024-10-05 11:05:30|15209.41|15129.41|15208.78|15128.78|15209.57|15129.57|15208.78|15128.78|10
1728126340000|2024-10-05 11:05:40|15208.73|15128.73|15209.67|15129.67|15209.71|15129.71|15208.69|15128.69|9
1728126350000|2024-10-05 11:05:50|15209.66|15129.66|15209.45|15129.45|15209.7|15129.7|15209.32|15129.32|10
1728126360000|2024-10-05 11:06:00|15209.44|15129.44|15209.46|15129.46|15209.72|15129.72|15209.41|15129.41|9
1728126370000|2024-10-05 11:06:10|15209.47|15129.47|15209.28|15129.28|15209.54|15129.54|15209.28|15129.28|10
1728126380000|2024-10-05 11:06:20|15209.25|15129.25|15209.82|15129.82|15209.85|15129.85|15209.23|15129.23|9
1728126390000|2024-10-05 11:06:30|15209.83|15129.83|15209.62|15129.62|15209.85|15129.85|15209.62|15129.62|8
1728126400000|2024-10-05 11:06:40|15209.59|15129.59|15209.43|15129.43|15209.64|15129.64|15209.43|15129.43|9
1728126410000|2024-10-05 11:06:50|15209.14|15129.14|15209.3|15129.3|15209.43|15129.43|15209.14|15129.14|9
1728126420000|2024-10-05 11:07:00|15209.27|15129.27|15210.14|15130.14|15210.17|15130.17|15209.27|15129.27|10
1728126430000|2024-10-05 11:07:10|15209.66|15129.66|15209.86|15129.86|15209.87|15129.87|15209.66|15129.66|7
1728126440000|2024-10-05 11:07:20|15210.11|15130.11|15209.97|15129.97|15210.47|15130.47|15209.93|15129.93|8
1728126450000|2024-10-05 11:07:30|15209.96|15129.96|15209.73|15129.73|15209.96|15129.96|15209.67|15129.67|8
1728126460000|2024-10-05 11:07:40|15209.72|15129.72|15209.55|15129.55|15209.76|15129.76|15209.5|15129.5|9
1728126470000|2024-10-05 11:07:50|15209.56|15129.56|15209.31|15129.31|15209.56|15129.56|15209.3|15129.3|8
1728126480000|2024-10-05 11:08:00|15209.29|15129.29|15211.72|15131.72|15211.72|15131.72|15209.29|15129.29|10
1728126490000|2024-10-05 11:08:10|15211.46|15131.46|15214.55|15134.55|15214.55|15134.55|15211.46|15131.46|9
1728126500000|2024-10-05 11:08:20|15215.57|15135.57|15215.82|15135.82|15215.86|15135.86|15215.57|15135.57|10
1728126510000|2024-10-05 11:08:30|15215.63|15135.63|15215.21|15135.21|15215.68|15135.68|15215.17|15135.17|7
1728126520000|2024-10-05 11:08:40|15215.16|15135.16|15215.12|15135.12|15215.19|15135.19|15215.11|15135.11|10
1728126530000|2024-10-05 11:08:50|15215.11|15135.11|15215.1|15135.1|15215.14|15135.14|15215.05|15135.05|9
1728126540000|2024-10-05 11:09:00|15215.09|15135.09|15215.53|15135.53|15215.72|15135.72|15215.09|15135.09|9
1728126550000|2024-10-05 11:09:10|15215.58|15135.58|15215.24|15135.24|15215.61|15135.61|15215.22|15135.22|10
1728126560000|2024-10-05 11:09:20|15215.54|15135.54|15215.21|15135.21|15215.54|15135.54|15215.21|15135.21|8
1728126570000|2024-10-05 11:09:30|15215.19|15135.19|15216.82|15136.82|15216.82|15136.82|15215.18|15135.18|9
1728126580000|2024-10-05 11:09:40|15216.84|15136.84|15216.84|15136.84|15216.89|15136.89|15216.83|15136.83|9
1728126590000|2024-10-05 11:09:50|15216.7|15136.7|15217|15137|15217.01|15137.01|15216.7|15136.7|9
1728126600000|2024-10-05 11:10:00|15216.89|15136.89|15217.04|15137.04|15217.06|15137.06|15216.89|15136.89|8
1728126610000|2024-10-05 11:10:10|15217.03|15137.03|15217.14|15137.14|15217.14|15137.14|15217.03|15137.03|8
1728126620000|2024-10-05 11:10:20|15217.11|15137.11|15217.17|15137.17|15217.17|15137.17|15217.09|15137.09|5
1728126630000|2024-10-05 11:10:30|15217.13|15137.13|15217.5|15137.5|15217.78|15137.78|15217.13|15137.13|10
1728126640000|2024-10-05 11:10:40|15217.46|15137.46|15217.71|15137.71|15217.72|15137.72|15217.46|15137.46|10
1728126650000|2024-10-05 11:10:50|15217.52|15137.52|15217.89|15137.89|15218.01|15138.01|15217.52|15137.52|9
1728126660000|2024-10-05 11:11:00|15217.96|15137.96|15217.99|15137.99|15217.99|15137.99|15217.77|15137.77|8
1728126670000|2024-10-05 11:11:10|15218.05|15138.05|15217.76|15137.76|15218.14|15138.14|15217.76|15137.76|8
1728126680000|2024-10-05 11:11:20|15217.79|15137.79|15217.28|15137.28|15217.82|15137.82|15217.24|15137.24|9
1728126690000|2024-10-05 11:11:30|15217.27|15137.27|15216.74|15136.74|15217.27|15137.27|15216.74|15136.74|7
1728126700000|2024-10-05 11:11:40|15216.75|15136.75|15216.82|15136.82|15216.95|15136.95|15216.62|15136.62|9
1728126710000|2024-10-05 11:11:50|15216.73|15136.73|15216.46|15136.46|15216.73|15136.73|15216.3|15136.3|7
1728126720000|2024-10-05 11:12:00|15216.45|15136.45|15215.82|15135.82|15217.17|15137.17|15215.82|15135.82|10
1728126730000|2024-10-05 11:12:10|15215.77|15135.77|15215.56|15135.56|15215.77|15135.77|15215.56|15135.56|10
1728126740000|2024-10-05 11:12:20|15215.61|15135.61|15215.52|15135.52|15215.78|15135.78|15215.52|15135.52|9
1728126750000|2024-10-05 11:12:30|15215.56|15135.56|15216.1|15136.1|15216.22|15136.22|15215.56|15135.56|10
1728126760000|2024-10-05 11:12:40|15216.14|15136.14|15215.56|15135.56|15216.14|15136.14|15215.56|15135.56|10
1728126770000|2024-10-05 11:12:50|15215.55|15135.55|15215.47|15135.47|15215.55|15135.55|15215.46|15135.46|8
1728126780000|2024-10-05 11:13:00|15215.45|15135.45|15215.5|15135.5|15215.93|15135.93|15215.45|15135.45|6
1728126790000|2024-10-05 11:13:10|15216.05|15136.05|15215.57|15135.57|15216.05|15136.05|15215.55|15135.55|8
1728126800000|2024-10-05 11:13:20|15215.55|15135.55|15217.79|15137.79|15217.79|15137.79|15215.55|15135.55|7
1728126810000|2024-10-05 11:13:30|15217.9|15137.9|15218.3|15138.3|15218.63|15138.63|15217.9|15137.9|8
1728126820000|2024-10-05 11:13:40|15218.33|15138.33|15218.24|15138.24|15218.6|15138.6|15218.24|15138.24|9
1728126830000|2024-10-05 11:13:50|15218.23|15138.23|15217.9|15137.9|15218.79|15138.79|15217.9|15137.9|7
1728126840000|2024-10-05 11:14:00|15217.74|15137.74|15217.73|15137.73|15217.86|15137.86|15217.73|15137.73|4
1728126850000|2024-10-05 11:14:10|15217.63|15137.63|15217.58|15137.58|15217.83|15137.83|15217.56|15137.56|9
1728126860000|2024-10-05 11:14:20|15217.55|15137.55|15217.31|15137.31|15217.55|15137.55|15217.31|15137.31|8
1728126870000|2024-10-05 11:14:30|15217.32|15137.32|15217.9|15137.9|15217.9|15137.9|15217.29|15137.29|10
1728126880000|2024-10-05 11:14:40|15217.92|15137.92|15217.79|15137.79|15218.2|15138.2|15217.75|15137.75|9
1728126890000|2024-10-05 11:14:50|15217.35|15137.35|15217.13|15137.13|15217.35|15137.35|15217.13|15137.13|7
1728126900000|2024-10-05 11:15:00|15217.14|15137.14|15216.49|15136.49|15217.14|15137.14|15216.39|15136.39|6
1728126910000|2024-10-05 11:15:10|15216.29|15136.29|15215.38|15135.38|15216.29|15136.29|15215.38|15135.38|10
1728126920000|2024-10-05 11:15:20|15215.37|15135.37|15214.84|15134.84|15215.39|15135.39|15214.59|15134.59|9
1728126930000|2024-10-05 11:15:30|15214.83|15134.83|15213.86|15133.86|15214.83|15134.83|15213.86|15133.86|7
1728126940000|2024-10-05 11:15:40|15213.43|15133.43|15212.97|15132.97|15213.43|15133.43|15212.97|15132.97|8
1728126950000|2024-10-05 11:15:50|15212.89|15132.89|15212.8|15132.8|15212.89|15132.89|15212.79|15132.79|6
1728126960000|2024-10-05 11:16:00|15212.41|15132.41|15212.19|15132.19|15212.41|15132.41|15212.19|15132.19|8
1728126970000|2024-10-05 11:16:10|15212.12|15132.12|15211.59|15131.59|15212.12|15132.12|15211.59|15131.59|8
1728126980000|2024-10-05 11:16:20|15211.6|15131.6|15211.83|15131.83|15211.83|15131.83|15211.47|15131.47|8
1728126990000|2024-10-05 11:16:30|15211.82|15131.82|15211.74|15131.74|15211.83|15131.83|15211.74|15131.74|5
1728127000000|2024-10-05 11:16:40|15211.76|15131.76|15211.67|15131.67|15211.83|15131.83|15211.62|15131.62|10
1728127010000|2024-10-05 11:16:50|15211.66|15131.66|15211.6|15131.6|15211.77|15131.77|15211.42|15131.42|7
1728127020000|2024-10-05 11:17:00|15211.61|15131.61|15211.11|15131.11|15211.61|15131.61|15211.11|15131.11|10
1728127030000|2024-10-05 11:17:10|15211.3|15131.3|15210.74|15130.74|15211.32|15131.32|15210.74|15130.74|9
1728127040000|2024-10-05 11:17:20|15210.69|15130.69|15209.86|15129.86|15210.69|15130.69|15209.86|15129.86|9
1728127050000|2024-10-05 11:17:30|15209.85|15129.85|15209.16|15129.16|15209.85|15129.85|15209.16|15129.16|7
1728127060000|2024-10-05 11:17:40|15209.11|15129.11|15208.68|15128.68|15209.13|15129.13|15208.68|15128.68|9
1728127070000|2024-10-05 11:17:50|15208.66|15128.66|15209.09|15129.09|15209.09|15129.09|15208.64|15128.64|8
1728127080000|2024-10-05 11:18:00|15209.06|15129.06|15209.07|15129.07|15209.46|15129.46|15209.02|15129.02|9
1728127090000|2024-10-05 11:18:10|15209.46|15129.46|15208.43|15128.43|15209.46|15129.46|15208.43|15128.43|9
1728127100000|2024-10-05 11:18:20|15208.47|15128.47|15208.26|15128.26|15208.47|15128.47|15207.91|15127.91|8
1728127110000|2024-10-05 11:18:30|15208.25|15128.25|15208.08|15128.08|15208.25|15128.25|15208.08|15128.08|8
1728127120000|2024-10-05 11:18:40|15208.07|15128.07|15207.04|15127.04|15208.08|15128.08|15207.04|15127.04|8
1728127130000|2024-10-05 11:18:50|15207.05|15127.05|15205.94|15125.94|15207.05|15127.05|15205.94|15125.94|9
1728127140000|2024-10-05 11:19:00|15205.24|15125.24|15205.03|15125.03|15205.26|15125.26|15204.64|15124.64|10
1728127150000|2024-10-05 11:19:10|15205.09|15125.09|15204.09|15124.09|15205.09|15125.09|15204.09|15124.09|10
1728127160000|2024-10-05 11:19:20|15204.07|15124.07|15204|15124|15204.1|15124.1|15204|15124|8
1728127170000|2024-10-05 11:19:30|15204.02|15124.02|15204.24|15124.24|15204.24|15124.24|15204.02|15124.02|6
1728127180000|2024-10-05 11:19:40|15204.28|15124.28|15204.14|15124.14|15204.39|15124.39|15204.13|15124.13|6
1728127190000|2024-10-05 11:19:50|15204.15|15124.15|15204.19|15124.19|15204.57|15124.57|15204.14|15124.14|7
1728127200000|2024-10-05 11:20:00|15204.2|15124.2|15204.57|15124.57|15204.62|15124.62|15204.2|15124.2|6
1728127210000|2024-10-05 11:20:10|15204.51|15124.51|15204.5|15124.5|15204.52|15124.52|15204.5|15124.5|4
1728127220000|2024-10-05 11:20:20|15204.49|15124.49|15205.12|15125.12|15205.12|15125.12|15204.47|15124.47|6
1728127230000|2024-10-05 11:20:30|15204.92|15124.92|15204.47|15124.47|15205.11|15125.11|15204.43|15124.43|9
1728127240000|2024-10-05 11:20:40|15204.83|15124.83|15204.85|15124.85|15204.85|15124.85|15204.83|15124.83|3
1728127250000|2024-10-05 11:20:50|15204.83|15124.83|15204.95|15124.95|15205.05|15125.05|15204.58|15124.58|9
1728127260000|2024-10-05 11:21:00|15204.99|15124.99|15205.03|15125.03|15205.03|15125.03|15204.93|15124.93|7
1728127270000|2024-10-05 11:21:10|15205.54|15125.54|15204.92|15124.92|15205.54|15125.54|15204.91|15124.91|9
1728127280000|2024-10-05 11:21:20|15204.91|15124.91|15205.11|15125.11|15205.11|15125.11|15204.91|15124.91|5
1728127290000|2024-10-05 11:21:30|15205.15|15125.15|15205.72|15125.72|15205.72|15125.72|15205.15|15125.15|7
1728127300000|2024-10-05 11:21:40|15205.73|15125.73|15206.24|15126.24|15206.24|15126.24|15205.71|15125.71|4
1728127310000|2024-10-05 11:21:50|15206.23|15126.23|15206.04|15126.04|15206.24|15126.24|15206.04|15126.04|5
1728127320000|2024-10-05 11:22:00|15206.06|15126.06|15205.97|15125.97|15206.07|15126.07|15205.97|15125.97|7
1728127330000|2024-10-05 11:22:10|15205.98|15125.98|15206.27|15126.27|15206.29|15126.29|15205.98|15125.98|6
1728127340000|2024-10-05 11:22:20|15206.28|15126.28|15205.61|15125.61|15206.29|15126.29|15205.61|15125.61|8
1728127350000|2024-10-05 11:22:30|15205.58|15125.58|15205.14|15125.14|15205.58|15125.58|15204.93|15124.93|5
1728127360000|2024-10-05 11:22:40|15205.13|15125.13|15205.77|15125.77|15205.77|15125.77|15205.13|15125.13|9
1728127370000|2024-10-05 11:22:50|15205.3|15125.3|15205.29|15125.29|15205.32|15125.32|15205.12|15125.12|8
1728127380000|2024-10-05 11:23:00|15205.28|15125.28|15204.86|15124.86|15205.28|15125.28|15204.69|15124.69|8
1728127390000|2024-10-05 11:23:10|15204.85|15124.85|15204.4|15124.4|15204.85|15124.85|15204.4|15124.4|7
1728127400000|2024-10-05 11:23:20|15204.37|15124.37|15204.32|15124.32|15204.38|15124.38|15204.26|15124.26|7
1728127410000|2024-10-05 11:23:30|15204.34|15124.34|15204.55|15124.55|15204.63|15124.63|15204.32|15124.32|8
1728127420000|2024-10-05 11:23:40|15204.5|15124.5|15204.39|15124.39|15204.5|15124.5|15204.39|15124.39|6
1728127430000|2024-10-05 11:23:50|15204.4|15124.4|15204.41|15124.41|15204.43|15124.43|15204.39|15124.39|6
1728127440000|2024-10-05 11:24:00|15204.45|15124.45|15204.02|15124.02|15204.46|15124.46|15204.02|15124.02|7
1728127450000|2024-10-05 11:24:10|15204.01|15124.01|15203.51|15123.51|15204.01|15124.01|15203.51|15123.51|9
1728127460000|2024-10-05 11:24:20|15203.73|15123.73|15202.99|15122.99|15203.73|15123.73|15202.99|15122.99|10
1728127470000|2024-10-05 11:24:30|15203.01|15123.01|15203.84|15123.84|15203.84|15123.84|15203.01|15123.01|7
1728127480000|2024-10-05 11:24:40|15203.95|15123.95|15205.4|15125.4|15205.4|15125.4|15203.95|15123.95|9
1728127490000|2024-10-05 11:24:50|15205.41|15125.41|15205.29|15125.29|15205.43|15125.43|15205.07|15125.07|7
1728127500000|2024-10-05 11:25:00|15205.43|15125.43|15205.68|15125.68|15205.68|15125.68|15205.37|15125.37|5
1728127510000|2024-10-05 11:25:10|15205.64|15125.64|15206.02|15126.02|15206.02|15126.02|15205.61|15125.61|5
1728127520000|2024-10-05 11:25:20|15206.01|15126.01|15205.58|15125.58|15206.01|15126.01|15205.58|15125.58|7
1728127530000|2024-10-05 11:25:30|15205.83|15125.83|15205.8|15125.8|15205.83|15125.83|15205.8|15125.8|4
1728127540000|2024-10-05 11:25:40|15206.46|15126.46|15206.54|15126.54|15206.68|15126.68|15206.46|15126.46|4
1728127550000|2024-10-05 11:25:50|15206.59|15126.59|15206.54|15126.54|15206.59|15126.59|15206.54|15126.54|5
1728127560000|2024-10-05 11:26:00|15206.55|15126.55|15206.99|15126.99|15206.99|15126.99|15206.52|15126.52|6
1728127570000|2024-10-05 11:26:10|15207.14|15127.14|15207.25|15127.25|15207.25|15127.25|15207.13|15127.13|7
1728127580000|2024-10-05 11:26:20|15207.24|15127.24|15207.11|15127.11|15207.27|15127.27|15207.08|15127.08|5
1728127590000|2024-10-05 11:26:30|15207.12|15127.12|15207.1|15127.1|15207.12|15127.12|15207.05|15127.05|3
1728127610000|2024-10-05 11:26:50|15207.07|15127.07|15206.96|15126.96|15207.28|15127.28|15206.93|15126.93|7
1728127620000|2024-10-05 11:27:00|15206.92|15126.92|15206.68|15126.68|15206.92|15126.92|15206.68|15126.68|7
1728127630000|2024-10-05 11:27:10|15206.63|15126.63|15206.56|15126.56|15206.8|15126.8|15206.38|15126.38|6
1728127640000|2024-10-05 11:27:20|15206.71|15126.71|15206.71|15126.71|15206.71|15126.71|15206.46|15126.46|7
1728127650000|2024-10-05 11:27:30|15206.62|15126.62|15206.8|15126.8|15207.06|15127.06|15206.62|15126.62|7
1728127660000|2024-10-05 11:27:40|15206.82|15126.82|15206.8|15126.8|15206.82|15126.82|15206.8|15126.8|3
1728127670000|2024-10-05 11:27:50|15206.79|15126.79|15206.72|15126.72|15206.79|15126.79|15206.71|15126.71|7
1728127680000|2024-10-05 11:28:00|15206.75|15126.75|15206.65|15126.65|15206.75|15126.75|15206.5|15126.5|7
1728127690000|2024-10-05 11:28:10|15206.6|15126.6|15206.97|15126.97|15207.04|15127.04|15206.6|15126.6|10
1728127700000|2024-10-05 11:28:20|15206.83|15126.83|15206.69|15126.69|15207.09|15127.09|15206.65|15126.65|8
1728127710000|2024-10-05 11:28:30|15206.72|15126.72|15206.88|15126.88|15206.89|15126.89|15206.72|15126.72|9
1728127720000|2024-10-05 11:28:40|15206.8|15126.8|15206.81|15126.81|15206.81|15126.81|15206.8|15126.8|4
1728127730000|2024-10-05 11:28:50|15206.84|15126.84|15206.99|15126.99|15206.99|15126.99|15206.84|15126.84|8
1728127740000|2024-10-05 11:29:00|15206.98|15126.98|15206.84|15126.84|15206.98|15126.98|15206.84|15126.84|6
1728127750000|2024-10-05 11:29:10|15206.83|15126.83|15206.32|15126.32|15206.83|15126.83|15206.32|15126.32|6
1728127760000|2024-10-05 11:29:20|15206.31|15126.31|15206.3|15126.3|15206.31|15126.31|15205.98|15125.98|7
1728127770000|2024-10-05 11:29:30|15206.26|15126.26|15205.98|15125.98|15206.26|15126.26|15205.78|15125.78|8
1728127780000|2024-10-05 11:29:40|15205.83|15125.83|15206.03|15126.03|15206.05|15126.05|15205.83|15125.83|6
1728127790000|2024-10-05 11:29:50|15205.37|15125.37|15205.72|15125.72|15205.72|15125.72|15205.35|15125.35|5
1728127800000|2024-10-05 11:30:00|15205.75|15125.75|15205.99|15125.99|15206.02|15126.02|15205.75|15125.75|7
1728127810000|2024-10-05 11:30:10|15206.01|15126.01|15206.02|15126.02|15206.02|15126.02|15206.01|15126.01|2
1728127820000|2024-10-05 11:30:20|15206.07|15126.07|15205.93|15125.93|15206.16|15126.16|15205.91|15125.91|9
1728127830000|2024-10-05 11:30:30|15205.97|15125.97|15205.79|15125.79|15206.01|15126.01|15205.79|15125.79|8
1728127840000|2024-10-05 11:30:40|15206.06|15126.06|15206.31|15126.31|15206.63|15126.63|15206.06|15126.06|10
1728127850000|2024-10-05 11:30:50|15206.32|15126.32|15206.31|15126.31|15206.37|15126.37|15206.23|15126.23|6
1728127860000|2024-10-05 11:31:00|15206.33|15126.33|15206.45|15126.45|15206.81|15126.81|15206.24|15126.24|7
1728127870000|2024-10-05 11:31:10|15206.43|15126.43|15206.79|15126.79|15206.79|15126.79|15206.29|15126.29|8
1728127880000|2024-10-05 11:31:20|15206.39|15126.39|15206.37|15126.37|15206.39|15126.39|15206.37|15126.37|5
1728127890000|2024-10-05 11:31:30|15206.26|15126.26|15206.23|15126.23|15206.26|15126.26|15206.21|15126.21|4
1728127900000|2024-10-05 11:31:40|15206.22|15126.22|15206.19|15126.19|15206.22|15126.22|15205.92|15125.92|7
1728127910000|2024-10-05 11:31:50|15206.27|15126.27|15206.24|15126.24|15206.27|15126.27|15206.19|15126.19|6
1728127920000|2024-10-05 11:32:00|15206.19|15126.19|15206.2|15126.2|15206.2|15126.2|15206.16|15126.16|4
1728127930000|2024-10-05 11:32:10|15206.74|15126.74|15209.28|15129.28|15209.28|15129.28|15206.74|15126.74|10
1728127940000|2024-10-05 11:32:20|15209.29|15129.29|15209.45|15129.45|15209.47|15129.47|15209.29|15129.29|4
1728127950000|2024-10-05 11:32:30|15209.09|15129.09|15209.04|15129.04|15209.09|15129.09|15208.98|15128.98|7
1728127960000|2024-10-05 11:32:40|15208.99|15128.99|15209.09|15129.09|15209.09|15129.09|15208.99|15128.99|6
1728127970000|2024-10-05 11:32:50|15209.13|15129.13|15209.13|15129.13|15209.13|15129.13|15209.13|15129.13|1
1728127980000|2024-10-05 11:33:00|15209.16|15129.16|15208.96|15128.96|15209.17|15129.17|15208.9|15128.9|7
1728127990000|2024-10-05 11:33:10|15208.97|15128.97|15209.05|15129.05|15209.06|15129.06|15208.97|15128.97|6
1728128000000|2024-10-05 11:33:20|15209.04|15129.04|15209.13|15129.13|15209.19|15129.19|15209.04|15129.04|10
1728128010000|2024-10-05 11:33:30|15209.14|15129.14|15209.93|15129.93|15209.93|15129.93|15209.14|15129.14|8
1728128020000|2024-10-05 11:33:40|15210.19|15130.19|15210.4|15130.4|15210.5|15130.5|15210.19|15130.19|7
1728128030000|2024-10-05 11:33:50|15210.38|15130.38|15210.38|15130.38|15210.39|15130.39|15210.37|15130.37|5
1728128040000|2024-10-05 11:34:00|15210.21|15130.21|15210.32|15130.32|15210.32|15130.32|15209.81|15129.81|8
1728128050000|2024-10-05 11:34:10|15210.31|15130.31|15209.91|15129.91|15210.46|15130.46|15209.91|15129.91|7
1728128060000|2024-10-05 11:34:20|15209.89|15129.89|15210.1|15130.1|15210.4|15130.4|15209.89|15129.89|9
1728128070000|2024-10-05 11:34:30|15210.02|15130.02|15210.11|15130.11|15210.11|15130.11|15209.89|15129.89|6
1728128080000|2024-10-05 11:34:40|15210.07|15130.07|15210|15130|15210.07|15130.07|15210|15130|5
1728128090000|2024-10-05 11:34:50|15209.83|15129.83|15210.87|15130.87|15210.87|15130.87|15209.83|15129.83|8
1728128100000|2024-10-05 11:35:00|15210.86|15130.86|15210.54|15130.54|15210.88|15130.88|15210.54|15130.54|8
1728128110000|2024-10-05 11:35:10|15210.53|15130.53|15210.56|15130.56|15210.58|15130.58|15210.53|15130.53|4
1728128120000|2024-10-05 11:35:20|15210.55|15130.55|15210.5|15130.5|15210.6|15130.6|15210.42|15130.42|6
1728128130000|2024-10-05 11:35:30|15210.49|15130.49|15210.47|15130.47|15210.51|15130.51|15210.45|15130.45|9
1728128140000|2024-10-05 11:35:40|15210.45|15130.45|15210.06|15130.06|15210.48|15130.48|15210.06|15130.06|8
1728128150000|2024-10-05 11:35:50|15210.05|15130.05|15210.36|15130.36|15210.36|15130.36|15210.05|15130.05|7
1728128160000|2024-10-05 11:36:00|15210.59|15130.59|15210.62|15130.62|15210.66|15130.66|15210.58|15130.58|6
1728128170000|2024-10-05 11:36:10|15210.63|15130.63|15210.61|15130.61|15210.65|15130.65|15210.58|15130.58|9
1728128180000|2024-10-05 11:36:20|15210.65|15130.65|15211.08|15131.08|15211.08|15131.08|15210.65|15130.65|9
1728128190000|2024-10-05 11:36:30|15211.04|15131.04|15211|15131|15211.06|15131.06|15211|15131|9
1728128200000|2024-10-05 11:36:40|15210.99|15130.99|15211.03|15131.03|15211.41|15131.41|15210.97|15130.97|9
1728128210000|2024-10-05 11:36:50|15211.06|15131.06|15211.39|15131.39|15211.39|15131.39|15210.87|15130.87|10
1728128220000|2024-10-05 11:37:00|15211.46|15131.46|15211.63|15131.63|15211.64|15131.64|15211.46|15131.46|8
1728128230000|2024-10-05 11:37:10|15211.88|15131.88|15212.29|15132.29|15212.29|15132.29|15211.87|15131.87|4
1728128240000|2024-10-05 11:37:20|15212.3|15132.3|15212.28|15132.28|15212.3|15132.3|15212.28|15132.28|5
1728128250000|2024-10-05 11:37:30|15212.29|15132.29|15212.2|15132.2|15212.29|15132.29|15212.2|15132.2|5
1728128260000|2024-10-05 11:37:40|15212.63|15132.63|15213.16|15133.16|15213.16|15133.16|15212.63|15132.63|7
1728128270000|2024-10-05 11:37:50|15213.25|15133.25|15212.93|15132.93|15213.25|15133.25|15212.93|15132.93|2
1728128280000|2024-10-05 11:38:00|15212.98|15132.98|15213.15|15133.15|15213.16|15133.16|15212.97|15132.97|7
1728128290000|2024-10-05 11:38:10|15213.14|15133.14|15212.91|15132.91|15213.19|15133.19|15212.91|15132.91|5
1728128300000|2024-10-05 11:38:20|15212.9|15132.9|15212.86|15132.86|15213.05|15133.05|15212.74|15132.74|6
1728128310000|2024-10-05 11:38:30|15212.85|15132.85|15212.69|15132.69|15212.92|15132.92|15212.44|15132.44|9
1728128320000|2024-10-05 11:38:40|15212.61|15132.61|15211.34|15131.34|15212.61|15132.61|15211.34|15131.34|8
1728128330000|2024-10-05 11:38:50|15211.33|15131.33|15211.36|15131.36|15211.36|15131.36|15211.32|15131.32|3
1728128340000|2024-10-05 11:39:00|15211.31|15131.31|15212.57|15132.57|15212.57|15132.57|15211.25|15131.25|8
1728128350000|2024-10-05 11:39:10|15212.49|15132.49|15212.33|15132.33|15212.54|15132.54|15212.33|15132.33|8
1728128360000|2024-10-05 11:39:20|15212.3|15132.3|15211.5|15131.5|15212.3|15132.3|15211.5|15131.5|7
1728128370000|2024-10-05 11:39:30|15211.45|15131.45|15210.34|15130.34|15211.45|15131.45|15210.34|15130.34|5
1728128380000|2024-10-05 11:39:40|15210.35|15130.35|15210.34|15130.34|15210.36|15130.36|15210.34|15130.34|5
1728128390000|2024-10-05 11:39:50|15210.31|15130.31|15210.18|15130.18|15210.31|15130.31|15210.18|15130.18|8
1728128400000|2024-10-05 11:40:00|15209.98|15129.98|15209.23|15129.23|15209.98|15129.98|15209.1|15129.1|9
1728128410000|2024-10-05 11:40:10|15209.22|15129.22|15209.41|15129.41|15209.48|15129.48|15209.18|15129.18|8
1728128420000|2024-10-05 11:40:20|15209.46|15129.46|15209.55|15129.55|15209.55|15129.55|15209.46|15129.46|9
1728128430000|2024-10-05 11:40:30|15209.56|15129.56|15209.61|15129.61|15209.61|15129.61|15209.56|15129.56|5
1728128440000|2024-10-05 11:40:40|15209.6|15129.6|15209.46|15129.46|15209.6|15129.6|15209.42|15129.42|8
1728128450000|2024-10-05 11:40:50|15209.4|15129.4|15209.38|15129.38|15209.45|15129.45|15209.36|15129.36|8
1728128460000|2024-10-05 11:41:00|15208.97|15128.97|15209.21|15129.21|15209.3|15129.3|15208.97|15128.97|5
1728128470000|2024-10-05 11:41:10|15209.19|15129.19|15208.7|15128.7|15209.19|15129.19|15208.66|15128.66|8
1728128480000|2024-10-05 11:41:20|15208.71|15128.71|15208.8|15128.8|15208.8|15128.8|15208.32|15128.32|6
1728128490000|2024-10-05 11:41:30|15208.79|15128.79|15208.56|15128.56|15208.83|15128.83|15208.56|15128.56|7
1728128500000|2024-10-05 11:41:40|15208.52|15128.52|15208.31|15128.31|15208.52|15128.52|15208.31|15128.31|8
1728128510000|2024-10-05 11:41:50|15208.11|15128.11|15207.6|15127.6|15208.11|15128.11|15207.6|15127.6|10
1728128520000|2024-10-05 11:42:00|15207.59|15127.59|15207.62|15127.62|15207.81|15127.81|15207.59|15127.59|7
1728128530000|2024-10-05 11:42:10|15207.8|15127.8|15207.26|15127.26|15207.99|15127.99|15207.26|15127.26|8
1728128540000|2024-10-05 11:42:20|15207.12|15127.12|15207.07|15127.07|15207.12|15127.12|15206.97|15126.97|10
1728128550000|2024-10-05 11:42:30|15207.06|15127.06|15207.17|15127.17|15207.17|15127.17|15206.97|15126.97|9
1728128560000|2024-10-05 11:42:40|15207.16|15127.16|15207.11|15127.11|15207.16|15127.16|15207.02|15127.02|7
1728128570000|2024-10-05 11:42:50|15211.07|15131.07|15211.22|15131.22|15211.23|15131.23|15211.07|15131.07|6
1728128580000|2024-10-05 11:43:00|15211.23|15131.23|15211.17|15131.17|15211.27|15131.27|15211.1|15131.1|7
1728128590000|2024-10-05 11:43:10|15211.21|15131.21|15211.38|15131.38|15211.44|15131.44|15211.19|15131.19|7
1728128600000|2024-10-05 11:43:20|15211.37|15131.37|15211.04|15131.04|15211.94|15131.94|15211.04|15131.04|7
1728128610000|2024-10-05 11:43:30|15211.02|15131.02|15211.24|15131.24|15211.24|15131.24|15211.02|15131.02|5
1728128620000|2024-10-05 11:43:40|15210.76|15130.76|15210.63|15130.63|15210.77|15130.77|15210.63|15130.63|6
1728128630000|2024-10-05 11:43:50|15210.72|15130.72|15210.26|15130.26|15210.72|15130.72|15210.26|15130.26|8
1728128640000|2024-10-05 11:44:00|15210.24|15130.24|15210.1|15130.1|15210.24|15130.24|15210.1|15130.1|9
1728128650000|2024-10-05 11:44:10|15210.29|15130.29|15210.44|15130.44|15210.54|15130.54|15210.29|15130.29|8
1728128660000|2024-10-05 11:44:20|15210.42|15130.42|15210.31|15130.31|15210.43|15130.43|15210.31|15130.31|7
1728128670000|2024-10-05 11:44:30|15210.26|15130.26|15210.16|15130.16|15210.27|15130.27|15210.16|15130.16|6
1728128680000|2024-10-05 11:44:40|15210.15|15130.15|15210.28|15130.28|15210.28|15130.28|15210.13|15130.13|5
1728128690000|2024-10-05 11:44:50|15210.57|15130.57|15210.57|15130.57|15210.58|15130.58|15210.55|15130.55|6
1728128700000|2024-10-05 11:45:00|15210.53|15130.53|15210.52|15130.52|15210.54|15130.54|15210.49|15130.49|7
1728128710000|2024-10-05 11:45:10|15210.48|15130.48|15210.44|15130.44|15210.48|15130.48|15210.43|15130.43|6
1728128720000|2024-10-05 11:45:20|15210.45|15130.45|15210.51|15130.51|15210.51|15130.51|15210.45|15130.45|4
1728128730000|2024-10-05 11:45:30|15210.52|15130.52|15210.52|15130.52|15210.56|15130.56|15210.52|15130.52|4
1728128740000|2024-10-05 11:45:40|15210.5|15130.5|15210.47|15130.47|15210.51|15130.51|15210.47|15130.47|5
1728128750000|2024-10-05 11:45:50|15210.39|15130.39|15209.85|15129.85|15210.39|15130.39|15209.85|15129.85|7
1728128760000|2024-10-05 11:46:00|15209.71|15129.71|15209.58|15129.58|15210.05|15130.05|15209.49|15129.49|10
1728128770000|2024-10-05 11:46:10|15208.12|15128.12|15207.96|15127.96|15208.12|15128.12|15207.96|15127.96|9
1728128780000|2024-10-05 11:46:20|15207.94|15127.94|15207.9|15127.9|15207.94|15127.94|15207.88|15127.88|5
1728128790000|2024-10-05 11:46:30|15207.91|15127.91|15207.86|15127.86|15207.92|15127.92|15207.86|15127.86|5
1728128800000|2024-10-05 11:46:40|15207.9|15127.9|15207.79|15127.79|15207.95|15127.95|15207.76|15127.76|6
1728128810000|2024-10-05 11:46:50|15207.83|15127.83|15207.98|15127.98|15207.98|15127.98|15207.83|15127.83|6
1728128820000|2024-10-05 11:47:00|15207.99|15127.99|15207.94|15127.94|15207.99|15127.99|15207.94|15127.94|3
1728128830000|2024-10-05 11:47:10|15207.92|15127.92|15207.88|15127.88|15207.92|15127.92|15207.88|15127.88|4
1728128840000|2024-10-05 11:47:20|15208.09|15128.09|15207.99|15127.99|15208.09|15128.09|15207.94|15127.94|3
1728128850000|2024-10-05 11:47:30|15208.13|15128.13|15208.13|15128.13|15208.18|15128.18|15208.13|15128.13|7
1728128860000|2024-10-05 11:47:40|15207.95|15127.95|15208|15128|15208.04|15128.04|15207.95|15127.95|7
1728128870000|2024-10-05 11:47:50|15205.38|15125.38|15205.19|15125.19|15205.38|15125.38|15205.19|15125.19|7
1728128880000|2024-10-05 11:48:00|15205.2|15125.2|15205.14|15125.14|15205.2|15125.2|15205.13|15125.13|6
1728128890000|2024-10-05 11:48:10|15205.16|15125.16|15205.05|15125.05|15205.16|15125.16|15205.05|15125.05|8
1728128900000|2024-10-05 11:48:20|15205.04|15125.04|15205.14|15125.14|15205.26|15125.26|15205.04|15125.04|4
1728128910000|2024-10-05 11:48:30|15205.18|15125.18|15204.99|15124.99|15205.18|15125.18|15204.99|15124.99|7
1728128920000|2024-10-05 11:48:40|15205|15125|15204.72|15124.72|15205.03|15125.03|15204.71|15124.71|5
1728128930000|2024-10-05 11:48:50|15204.71|15124.71|15204.82|15124.82|15205.06|15125.06|15204.71|15124.71|6
1728128940000|2024-10-05 11:49:00|15204.79|15124.79|15204.78|15124.78|15204.8|15124.8|15204.77|15124.77|8
1728128950000|2024-10-05 11:49:10|15204.77|15124.77|15204.98|15124.98|15205.07|15125.07|15204.77|15124.77|8
1728128960000|2024-10-05 11:49:20|15204.94|15124.94|15204.94|15124.94|15204.99|15124.99|15204.94|15124.94|4
1728128970000|2024-10-05 11:49:30|15204.91|15124.91|15204.7|15124.7|15204.91|15124.91|15204.58|15124.58|9
1728128980000|2024-10-05 11:49:40|15204.69|15124.69|15204.65|15124.65|15204.73|15124.73|15204.31|15124.31|7
1728128990000|2024-10-05 11:49:50|15204.66|15124.66|15204.64|15124.64|15204.66|15124.66|15204.63|15124.63|7
1728129000000|2024-10-05 11:50:00|15204.65|15124.65|15204.64|15124.64|15204.65|15124.65|15204.63|15124.63|6
1728129010000|2024-10-05 11:50:10|15204.39|15124.39|15204.28|15124.28|15204.39|15124.39|15204.28|15124.28|2
1728129020000|2024-10-05 11:50:20|15204.21|15124.21|15204.15|15124.15|15204.21|15124.21|15204.14|15124.14|8
1728129030000|2024-10-05 11:50:30|15204.38|15124.38|15204.63|15124.63|15204.63|15124.63|15204.38|15124.38|7
1728129040000|2024-10-05 11:50:40|15204.62|15124.62|15204.67|15124.67|15204.67|15124.67|15204.62|15124.62|3
1728129050000|2024-10-05 11:50:50|15204.62|15124.62|15204.56|15124.56|15204.62|15124.62|15204.56|15124.56|3
1728129060000|2024-10-05 11:51:00|15204.19|15124.19|15203.01|15123.01|15204.19|15124.19|15202.94|15122.94|9
1728129070000|2024-10-05 11:51:10|15202.99|15122.99|15202.9|15122.9|15202.99|15122.99|15202.86|15122.86|8
1728129080000|2024-10-05 11:51:20|15202.89|15122.89|15202.46|15122.46|15203.21|15123.21|15202.46|15122.46|9
1728129090000|2024-10-05 11:51:30|15202.4|15122.4|15202.21|15122.21|15202.4|15122.4|15202.21|15122.21|8
1728129100000|2024-10-05 11:51:40|15202.19|15122.19|15202.78|15122.78|15202.78|15122.78|15202.19|15122.19|10
1728129110000|2024-10-05 11:51:50|15202.8|15122.8|15202.74|15122.74|15202.82|15122.82|15202.74|15122.74|4
1728129120000|2024-10-05 11:52:00|15202.7|15122.7|15202.81|15122.81|15202.81|15122.81|15201.31|15121.31|9
1728129130000|2024-10-05 11:52:10|15202.8|15122.8|15201.45|15121.45|15202.8|15122.8|15201.45|15121.45|8
1728129140000|2024-10-05 11:52:20|15201.47|15121.47|15201.44|15121.44|15201.48|15121.48|15201.44|15121.44|6
1728129150000|2024-10-05 11:52:30|15201.77|15121.77|15201.81|15121.81|15202.19|15122.19|15201.76|15121.76|6
1728129160000|2024-10-05 11:52:40|15201.8|15121.8|15201.69|15121.69|15201.8|15121.8|15201.64|15121.64|7
1728129170000|2024-10-05 11:52:50|15201.52|15121.52|15201.53|15121.53|15201.62|15121.62|15201.43|15121.43|8
1728129180000|2024-10-05 11:53:00|15201.31|15121.31|15201.33|15121.33|15201.33|15121.33|15201.27|15121.27|6
1728129190000|2024-10-05 11:53:10|15201.34|15121.34|15201.83|15121.83|15202.02|15122.02|15201.34|15121.34|7
1728129200000|2024-10-05 11:53:20|15202.08|15122.08|15202.46|15122.46|15202.46|15122.46|15202.08|15122.08|8
1728129210000|2024-10-05 11:53:30|15202.47|15122.47|15202.48|15122.48|15202.48|15122.48|15202.47|15122.47|2
1728129220000|2024-10-05 11:53:40|15202.47|15122.47|15202.34|15122.34|15202.47|15122.47|15202.34|15122.34|5
1728129230000|2024-10-05 11:53:50|15202.33|15122.33|15202.45|15122.45|15202.45|15122.45|15202.03|15122.03|8
1728129240000|2024-10-05 11:54:00|15202.48|15122.48|15202.49|15122.49|15202.51|15122.51|15202.48|15122.48|5
1728129250000|2024-10-05 11:54:10|15202.48|15122.48|15202.21|15122.21|15202.48|15122.48|15202.21|15122.21|6
1728129260000|2024-10-05 11:54:20|15202.33|15122.33|15202.45|15122.45|15202.45|15122.45|15202.33|15122.33|6
1728129270000|2024-10-05 11:54:30|15202.44|15122.44|15202.44|15122.44|15202.6|15122.6|15202.44|15122.44|3
1728129280000|2024-10-05 11:54:40|15202.45|15122.45|15202.76|15122.76|15202.76|15122.76|15202.45|15122.45|5
1728129290000|2024-10-05 11:54:50|15202.77|15122.77|15202.77|15122.77|15202.77|15122.77|15202.77|15122.77|1
1728129300000|2024-10-05 11:55:00|15202.74|15122.74|15202.73|15122.73|15202.89|15122.89|15202.69|15122.69|7
1728129310000|2024-10-05 11:55:10|15202.68|15122.68|15202.51|15122.51|15202.68|15122.68|15202.41|15122.41|4
1728129320000|2024-10-05 11:55:20|15202.5|15122.5|15202.5|15122.5|15202.5|15122.5|15202.49|15122.49|3
1728129330000|2024-10-05 11:55:30|15202.49|15122.49|15202.39|15122.39|15202.5|15122.5|15202.07|15122.07|10
1728129340000|2024-10-05 11:55:40|15203|15123|15203.18|15123.18|15203.18|15123.18|15202.83|15122.83|7
1728129350000|2024-10-05 11:55:50|15203.02|15123.02|15203.34|15123.34|15203.6|15123.6|15203.02|15123.02|8
1728129360000|2024-10-05 11:56:00|15203.64|15123.64|15203.44|15123.44|15203.64|15123.64|15203.23|15123.23|10
1728129370000|2024-10-05 11:56:10|15203.29|15123.29|15202.61|15122.61|15203.29|15123.29|15202.61|15122.61|7
1728129380000|2024-10-05 11:56:20|15202.6|15122.6|15202.67|15122.67|15202.69|15122.69|15202.6|15122.6|6
1728129390000|2024-10-05 11:56:30|15202.57|15122.57|15202.64|15122.64|15202.64|15122.64|15202.57|15122.57|5
1728129400000|2024-10-05 11:56:40|15202.6|15122.6|15202.55|15122.55|15202.6|15122.6|15202.55|15122.55|7
1728129410000|2024-10-05 11:56:50|15202.51|15122.51|15201.81|15121.81|15202.51|15122.51|15201.81|15121.81|6
1728129420000|2024-10-05 11:57:00|15201.76|15121.76|15201.7|15121.7|15201.76|15121.76|15201.7|15121.7|5
1728129430000|2024-10-05 11:57:10|15201.69|15121.69|15202|15122|15202|15122|15201.69|15121.69|7
1728129440000|2024-10-05 11:57:20|15201.99|15121.99|15201.99|15121.99|15202.02|15122.02|15201.96|15121.96|9
1728129450000|2024-10-05 11:57:30|15201.98|15121.98|15201.9|15121.9|15201.98|15121.98|15201.81|15121.81|5
1728129460000|2024-10-05 11:57:40|15201.89|15121.89|15201.77|15121.77|15201.89|15121.89|15201.76|15121.76|3
1728129470000|2024-10-05 11:57:50|15201.88|15121.88|15201.94|15121.94|15202.06|15122.06|15201.74|15121.74|8
1728129480000|2024-10-05 11:58:00|15201.89|15121.89|15201.93|15121.93|15201.93|15121.93|15201.89|15121.89|3
1728129490000|2024-10-05 11:58:10|15201.83|15121.83|15201.9|15121.9|15201.95|15121.95|15201.51|15121.51|7
1728129500000|2024-10-05 11:58:20|15201.56|15121.56|15201.49|15121.49|15201.57|15121.57|15201.49|15121.49|6
1728129510000|2024-10-05 11:58:30|15201.15|15121.15|15200.46|15120.46|15201.15|15121.15|15200.46|15120.46|7
1728129520000|2024-10-05 11:58:40|15200.45|15120.45|15200.32|15120.32|15200.49|15120.49|15200.31|15120.31|7
1728129530000|2024-10-05 11:58:50|15200.33|15120.33|15199.7|15119.7|15200.33|15120.33|15199.7|15119.7|4
1728129540000|2024-10-05 11:59:00|15199.54|15119.54|15199.36|15119.36|15199.54|15119.54|15199.27|15119.27|7
1728129550000|2024-10-05 11:59:10|15199.6|15119.6|15200.28|15120.28|15200.28|15120.28|15199.6|15119.6|8
1728129560000|2024-10-05 11:59:20|15200.6|15120.6|15200.93|15120.93|15200.93|15120.93|15200.6|15120.6|8
1728129570000|2024-10-05 11:59:30|15200.92|15120.92|15201.18|15121.18|15201.18|15121.18|15200.92|15120.92|9
1728129580000|2024-10-05 11:59:40|15201.19|15121.19|15200.85|15120.85|15201.41|15121.41|15200.85|15120.85|4
1728129590000|2024-10-05 11:59:50|15200.86|15120.86|15200.82|15120.82|15200.86|15120.86|15200.82|15120.82|5
1728129600000|2024-10-05 12:00:00|15200.83|15120.83|15202.15|15122.15|15202.18|15122.18|15200.83|15120.83|7
1728129610000|2024-10-05 12:00:10|15201.94|15121.94|15202.48|15122.48|15202.48|15122.48|15201.92|15121.92|9
1728129620000|2024-10-05 12:00:20|15202.51|15122.51|15203.52|15123.52|15203.54|15123.54|15202.51|15122.51|10
1728129630000|2024-10-05 12:00:30|15203.42|15123.42|15204.96|15124.96|15204.96|15124.96|15203.42|15123.42|9
1728129640000|2024-10-05 12:00:40|15204.97|15124.97|15206.32|15126.32|15206.32|15126.32|15204.97|15124.97|9
1728129650000|2024-10-05 12:00:50|15206.33|15126.33|15206.53|15126.53|15206.53|15126.53|15206.33|15126.33|7
1728129660000|2024-10-05 12:01:00|15206.56|15126.56|15207.15|15127.15|15207.19|15127.19|15206.56|15126.56|7
1728129670000|2024-10-05 12:01:10|15207.13|15127.13|15207.12|15127.12|15207.32|15127.32|15207.05|15127.05|8
1728129680000|2024-10-05 12:01:20|15207.21|15127.21|15207.77|15127.77|15207.77|15127.77|15207.1|15127.1|8
1728129690000|2024-10-05 12:01:30|15207.69|15127.69|15209.1|15129.1|15209.11|15129.11|15207.69|15127.69|10
1728129700000|2024-10-05 12:01:40|15209.09|15129.09|15211.21|15131.21|15211.4|15131.4|15208.8|15128.8|7
1728129710000|2024-10-05 12:01:50|15211.24|15131.24|15211.19|15131.19|15211.28|15131.28|15211.19|15131.19|8
1728129720000|2024-10-05 12:02:00|15211.22|15131.22|15211.2|15131.2|15211.29|15131.29|15210.92|15130.92|9
1728129730000|2024-10-05 12:02:10|15211.3|15131.3|15210.86|15130.86|15211.3|15131.3|15210.72|15130.72|10
1728129740000|2024-10-05 12:02:20|15210.83|15130.83|15210.79|15130.79|15210.83|15130.83|15210.69|15130.69|9
1728129750000|2024-10-05 12:02:30|15210.77|15130.77|15210.26|15130.26|15210.96|15130.96|15210.26|15130.26|7
1728129760000|2024-10-05 12:02:40|15210.22|15130.22|15209.45|15129.45|15210.27|15130.27|15209.29|15129.29|9
1728129770000|2024-10-05 12:02:50|15209.44|15129.44|15206.9|15126.9|15209.44|15129.44|15206.88|15126.88|8
1728129780000|2024-10-05 12:03:00|15206.91|15126.91|15207.05|15127.05|15207.05|15127.05|15206.91|15126.91|8
1728129790000|2024-10-05 12:03:10|15207.08|15127.08|15207.26|15127.26|15207.26|15127.26|15207.08|15127.08|8
1728129800000|2024-10-05 12:03:20|15207.29|15127.29|15207.68|15127.68|15207.68|15127.68|15207.17|15127.17|8
1728129810000|2024-10-05 12:03:30|15207.2|15127.2|15207.77|15127.77|15207.77|15127.77|15207.2|15127.2|6
1728129820000|2024-10-05 12:03:40|15207.39|15127.39|15207.65|15127.65|15207.66|15127.66|15207.39|15127.39|4
1728129830000|2024-10-05 12:03:50|15211.09|15131.09|15210.49|15130.49|15211.09|15131.09|15210.36|15130.36|8
1728129840000|2024-10-05 12:04:00|15210.48|15130.48|15211.49|15131.49|15211.49|15131.49|15210.46|15130.46|9
1728129850000|2024-10-05 12:04:10|15211.5|15131.5|15212.78|15132.78|15212.79|15132.79|15211.5|15131.5|9
1728129860000|2024-10-05 12:04:20|15212.87|15132.87|15213.46|15133.46|15213.46|15133.46|15212.86|15132.86|9
1728129870000|2024-10-05 12:04:30|15213.48|15133.48|15213.68|15133.68|15213.68|15133.68|15213.42|15133.42|9
1728129880000|2024-10-05 12:04:40|15213.72|15133.72|15216.29|15136.29|15216.29|15136.29|15213.72|15133.72|8
1728129890000|2024-10-05 12:04:50|15216.3|15136.3|15215.72|15135.72|15216.3|15136.3|15214.29|15134.29|8
1728129900000|2024-10-05 12:05:00|15215.75|15135.75|15215.18|15135.18|15215.95|15135.95|15214.24|15134.24|9
1728129910000|2024-10-05 12:05:10|15216.97|15136.97|15216.57|15136.57|15217.02|15137.02|15216.57|15136.57|5
1728129920000|2024-10-05 12:05:20|15216.62|15136.62|15216.49|15136.49|15217.27|15137.27|15216.49|15136.49|10
1728129930000|2024-10-05 12:05:30|15217.1|15137.1|15216.47|15136.47|15217.1|15137.1|15216.47|15136.47|8
1728129940000|2024-10-05 12:05:40|15216.68|15136.68|15216.27|15136.27|15216.68|15136.68|15216.05|15136.05|8
1728129950000|2024-10-05 12:05:50|15216.28|15136.28|15216.6|15136.6|15216.61|15136.61|15216.07|15136.07|6
1728129960000|2024-10-05 12:06:00|15216.59|15136.59|15216.69|15136.69|15216.7|15136.7|15216.59|15136.59|6
1728129970000|2024-10-05 12:06:10|15216.67|15136.67|15217.5|15137.5|15217.52|15137.52|15216.63|15136.63|6
1728129980000|2024-10-05 12:06:20|15217.49|15137.49|15217.52|15137.52|15217.52|15137.52|15217.48|15137.48|3
1728129990000|2024-10-05 12:06:30|15217.51|15137.51|15218.02|15138.02|15218.02|15138.02|15217.51|15137.51|6
1728130000000|2024-10-05 12:06:40|15218.03|15138.03|15218.23|15138.23|15218.23|15138.23|15218.03|15138.03|8
1728130010000|2024-10-05 12:06:50|15218.25|15138.25|15218.43|15138.43|15218.43|15138.43|15218.25|15138.25|9
1728130020000|2024-10-05 12:07:00|15218.33|15138.33|15218.28|15138.28|15218.66|15138.66|15218.2|15138.2|8
1728130030000|2024-10-05 12:07:10|15218.29|15138.29|15218.36|15138.36|15218.36|15138.36|15218.04|15138.04|9
1728130040000|2024-10-05 12:07:20|15218.61|15138.61|15219.14|15139.14|15219.14|15139.14|15218.61|15138.61|10
1728130050000|2024-10-05 12:07:30|15219.12|15139.12|15219.12|15139.12|15219.12|15139.12|15219.06|15139.06|7
1728130060000|2024-10-05 12:07:40|15219.13|15139.13|15218.81|15138.81|15219.13|15139.13|15218.81|15138.81|6
1728130070000|2024-10-05 12:07:50|15219.01|15139.01|15219.03|15139.03|15219.03|15139.03|15219.01|15139.01|3
1728130080000|2024-10-05 12:08:00|15219.04|15139.04|15219.04|15139.04|15219.05|15139.05|15219|15139|6
1728130090000|2024-10-05 12:08:10|15219.26|15139.26|15218.96|15138.96|15219.26|15139.26|15218.62|15138.62|8
1728130100000|2024-10-05 12:08:20|15218.72|15138.72|15217.97|15137.97|15218.72|15138.72|15217.97|15137.97|9
1728130110000|2024-10-05 12:08:30|15217.84|15137.84|15217.67|15137.67|15217.84|15137.84|15217.67|15137.67|9
1728130120000|2024-10-05 12:08:40|15217.66|15137.66|15217.63|15137.63|15217.67|15137.67|15217.63|15137.63|4
1728130130000|2024-10-05 12:08:50|15217.58|15137.58|15217.67|15137.67|15218.15|15138.15|15217.58|15137.58|9
1728130140000|2024-10-05 12:09:00|15217.66|15137.66|15217.65|15137.65|15217.66|15137.66|15217.62|15137.62|5
1728130150000|2024-10-05 12:09:10|15217.69|15137.69|15217.65|15137.65|15217.87|15137.87|15217.51|15137.51|10
1728130160000|2024-10-05 12:09:20|15217.42|15137.42|15215.24|15135.24|15217.42|15137.42|15215.24|15135.24|9
1728130170000|2024-10-05 12:09:30|15215.19|15135.19|15213.33|15133.33|15215.19|15135.19|15213.01|15133.01|9
1728130180000|2024-10-05 12:09:40|15213.32|15133.32|15212.9|15132.9|15213.32|15133.32|15212.81|15132.81|8
1728130190000|2024-10-05 12:09:50|15212.88|15132.88|15212.62|15132.62|15212.88|15132.88|15212.61|15132.61|7
1728130200000|2024-10-05 12:10:00|15212.61|15132.61|15212.72|15132.72|15212.72|15132.72|15212.61|15132.61|4
1728130210000|2024-10-05 12:10:10|15212.28|15132.28|15211.76|15131.76|15212.28|15132.28|15211.76|15131.76|6
1728130220000|2024-10-05 12:10:20|15211.74|15131.74|15211.92|15131.92|15211.92|15131.92|15211.67|15131.67|9
1728130230000|2024-10-05 12:10:30|15211.94|15131.94|15212|15132|15212|15132|15211.93|15131.93|6
1728130240000|2024-10-05 12:10:40|15211.98|15131.98|15211.98|15131.98|15211.99|15131.99|15211.96|15131.96|6
1728130250000|2024-10-05 12:10:50|15212.07|15132.07|15212.06|15132.06|15212.14|15132.14|15212.06|15132.06|7
1728130260000|2024-10-05 12:11:00|15212.04|15132.04|15211.45|15131.45|15212.04|15132.04|15211.45|15131.45|10
1728130270000|2024-10-05 12:11:10|15211.24|15131.24|15211.01|15131.01|15211.29|15131.29|15210.99|15130.99|7
1728130280000|2024-10-05 12:11:20|15211|15131|15211.12|15131.12|15211.17|15131.17|15210.98|15130.98|7
1728130290000|2024-10-05 12:11:30|15211.11|15131.11|15210.66|15130.66|15211.11|15131.11|15210.66|15130.66|10
1728130300000|2024-10-05 12:11:40|15210.64|15130.64|15210.78|15130.78|15210.78|15130.78|15210.49|15130.49|8
1728130310000|2024-10-05 12:11:50|15210.81|15130.81|15210.84|15130.84|15210.84|15130.84|15210.81|15130.81|3
1728130320000|2024-10-05 12:12:00|15211.09|15131.09|15211.51|15131.51|15211.51|15131.51|15211.09|15131.09|9
1728130330000|2024-10-05 12:12:10|15211.52|15131.52|15211.8|15131.8|15211.81|15131.81|15211.47|15131.47|7
1728130340000|2024-10-05 12:12:20|15211.84|15131.84|15211.86|15131.86|15211.87|15131.87|15211.84|15131.84|4
1728130350000|2024-10-05 12:12:30|15211.82|15131.82|15212.15|15132.15|15212.15|15132.15|15211.73|15131.73|8
1728130360000|2024-10-05 12:12:40|15211.78|15131.78|15211.68|15131.68|15212.27|15132.27|15211.66|15131.66|9
1728130370000|2024-10-05 12:12:50|15211.69|15131.69|15211.64|15131.64|15211.7|15131.7|15211.64|15131.64|6
1728130380000|2024-10-05 12:13:00|15211.67|15131.67|15211.61|15131.61|15211.67|15131.67|15211.61|15131.61|5
1728130390000|2024-10-05 12:13:10|15211.64|15131.64|15211.82|15131.82|15211.82|15131.82|15211.64|15131.64|7
1728130400000|2024-10-05 12:13:20|15211.83|15131.83|15211.23|15131.23|15212.17|15132.17|15211.23|15131.23|8
1728130410000|2024-10-05 12:13:30|15211.25|15131.25|15211.24|15131.24|15211.26|15131.26|15211.24|15131.24|3
1728130420000|2024-10-05 12:13:40|15211.22|15131.22|15211.32|15131.32|15211.55|15131.55|15211.22|15131.22|7
1728130430000|2024-10-05 12:13:50|15211.2|15131.2|15211.03|15131.03|15211.28|15131.28|15211.03|15131.03|10
1728130440000|2024-10-05 12:14:00|15210.98|15130.98|15210.81|15130.81|15210.98|15130.98|15210.81|15130.81|6
1728130450000|2024-10-05 12:14:10|15210.8|15130.8|15210.78|15130.78|15210.8|15130.8|15210.78|15130.78|7
1728130460000|2024-10-05 12:14:20|15210.68|15130.68|15207.31|15127.31|15210.68|15130.68|15207.31|15127.31|10
1728130470000|2024-10-05 12:14:30|15207.21|15127.21|15206.35|15126.35|15207.21|15127.21|15206.35|15126.35|8
1728130480000|2024-10-05 12:14:40|15206.27|15126.27|15205.69|15125.69|15206.27|15126.27|15205.69|15125.69|7
1728130490000|2024-10-05 12:14:50|15205.66|15125.66|15205.63|15125.63|15205.66|15125.66|15205.63|15125.63|2
1728130500000|2024-10-05 12:15:00|15205.58|15125.58|15205.14|15125.14|15205.84|15125.84|15205.02|15125.02|8
1728130510000|2024-10-05 12:15:10|15205.13|15125.13|15204.71|15124.71|15205.15|15125.15|15204.69|15124.69|9
1728130520000|2024-10-05 12:15:20|15204.7|15124.7|15205.53|15125.53|15205.88|15125.88|15204.7|15124.7|10
1728130530000|2024-10-05 12:15:30|15205.5|15125.5|15205.47|15125.47|15205.59|15125.59|15205.47|15125.47|9
1728130540000|2024-10-05 12:15:40|15205.48|15125.48|15205.97|15125.97|15205.97|15125.97|15205.48|15125.48|3
1728130550000|2024-10-05 12:15:50|15205.93|15125.93|15205.62|15125.62|15205.93|15125.93|15205.62|15125.62|10
1728130560000|2024-10-05 12:16:00|15205.63|15125.63|15205.72|15125.72|15205.75|15125.75|15205.63|15125.63|7
1728130570000|2024-10-05 12:16:10|15205.71|15125.71|15205.65|15125.65|15205.77|15125.77|15205.58|15125.58|9
1728130580000|2024-10-05 12:16:20|15205.64|15125.64|15206.04|15126.04|15206.04|15126.04|15205.64|15125.64|5
1728130590000|2024-10-05 12:16:30|15206.06|15126.06|15206.64|15126.64|15206.93|15126.93|15206.03|15126.03|7
1728130600000|2024-10-05 12:16:40|15206.65|15126.65|15207.53|15127.53|15207.53|15127.53|15206.61|15126.61|7
1728130610000|2024-10-05 12:16:50|15207.54|15127.54|15207.84|15127.84|15207.84|15127.84|15207.54|15127.54|8
1728130620000|2024-10-05 12:17:00|15207.53|15127.53|15207.32|15127.32|15207.94|15127.94|15207.32|15127.32|7
1728130630000|2024-10-05 12:17:10|15207.31|15127.31|15207.28|15127.28|15207.31|15127.31|15207.21|15127.21|6
1728130640000|2024-10-05 12:17:20|15207.23|15127.23|15207.24|15127.24|15207.24|15127.24|15207.2|15127.2|5
1728130650000|2024-10-05 12:17:30|15207.25|15127.25|15207.17|15127.17|15207.25|15127.25|15207.16|15127.16|7
1728130660000|2024-10-05 12:17:40|15207.18|15127.18|15207.17|15127.17|15207.18|15127.18|15207.06|15127.06|8
1728130670000|2024-10-05 12:17:50|15207.19|15127.19|15206.72|15126.72|15207.19|15127.19|15206.72|15126.72|7
1728130680000|2024-10-05 12:18:00|15206.7|15126.7|15206.93|15126.93|15206.93|15126.93|15206.7|15126.7|6
1728130690000|2024-10-05 12:18:10|15206.95|15126.95|15207.48|15127.48|15207.48|15127.48|15206.94|15126.94|5
1728130700000|2024-10-05 12:18:20|15206.99|15126.99|15206.93|15126.93|15206.99|15126.99|15206.93|15126.93|5
1728130710000|2024-10-05 12:18:30|15206.94|15126.94|15206.23|15126.23|15206.94|15126.94|15206.23|15126.23|9
1728130720000|2024-10-05 12:18:40|15206.19|15126.19|15206.18|15126.18|15206.19|15126.19|15206.18|15126.18|2
1728130730000|2024-10-05 12:18:50|15206.22|15126.22|15205.92|15125.92|15206.22|15126.22|15205.92|15125.92|8
1728130740000|2024-10-05 12:19:00|15205.9|15125.9|15204.22|15124.22|15205.9|15125.9|15204.2|15124.2|9
1728130750000|2024-10-05 12:19:10|15204.25|15124.25|15204.66|15124.66|15204.66|15124.66|15204.11|15124.11|9
1728130760000|2024-10-05 12:19:20|15204.67|15124.67|15204.82|15124.82|15204.82|15124.82|15204.67|15124.67|4
1728130770000|2024-10-05 12:19:30|15205.33|15125.33|15206.63|15126.63|15206.63|15126.63|15205.33|15125.33|8
1728130780000|2024-10-05 12:19:40|15206.82|15126.82|15207.12|15127.12|15207.12|15127.12|15206.82|15126.82|7
1728130790000|2024-10-05 12:19:50|15207.13|15127.13|15208.09|15128.09|15208.09|15128.09|15207.13|15127.13|8
1728130800000|2024-10-05 12:20:00|15209.21|15129.21|15209.14|15129.14|15209.27|15129.27|15209.08|15129.08|9
1728130810000|2024-10-05 12:20:10|15209.33|15129.33|15209.89|15129.89|15209.89|15129.89|15209.33|15129.33|8
1728130820000|2024-10-05 12:20:20|15209.91|15129.91|15211.91|15131.91|15211.91|15131.91|15209.91|15129.91|10
1728130830000|2024-10-05 12:20:30|15211.96|15131.96|15212.22|15132.22|15212.22|15132.22|15211.81|15131.81|7
1728130840000|2024-10-05 12:20:40|15212.23|15132.23|15212.31|15132.31|15212.32|15132.32|15212.04|15132.04|10
1728130850000|2024-10-05 12:20:50|15212.36|15132.36|15212.47|15132.47|15212.49|15132.49|15212.36|15132.36|7
1728130860000|2024-10-05 12:21:00|15212.43|15132.43|15211.73|15131.73|15212.43|15132.43|15211.73|15131.73|8
1728130870000|2024-10-05 12:21:10|15212.13|15132.13|15212.18|15132.18|15212.18|15132.18|15212.07|15132.07|5
1728130880000|2024-10-05 12:21:20|15212.19|15132.19|15212.42|15132.42|15212.45|15132.45|15212.08|15132.08|7
1728130890000|2024-10-05 12:21:30|15212.9|15132.9|15212.87|15132.87|15212.97|15132.97|15212.77|15132.77|7
1728130900000|2024-10-05 12:21:40|15212.88|15132.88|15212.7|15132.7|15212.88|15132.88|15212.6|15132.6|6
1728130910000|2024-10-05 12:21:50|15212.47|15132.47|15212.7|15132.7|15212.71|15132.71|15212.21|15132.21|7
1728130920000|2024-10-05 12:22:00|15212.68|15132.68|15212.54|15132.54|15212.68|15132.68|15212.33|15132.33|6
1728130930000|2024-10-05 12:22:10|15212.38|15132.38|15212.3|15132.3|15212.57|15132.57|15212.3|15132.3|6
1728130940000|2024-10-05 12:22:20|15212.68|15132.68|15212.3|15132.3|15212.68|15132.68|15212.27|15132.27|4
1728130950000|2024-10-05 12:22:30|15212.31|15132.31|15212.68|15132.68|15212.68|15132.68|15212.09|15132.09|6
1728130960000|2024-10-05 12:22:40|15212.34|15132.34|15212.72|15132.72|15212.72|15132.72|15212.34|15132.34|7
1728130970000|2024-10-05 12:22:50|15212.69|15132.69|15212.77|15132.77|15212.77|15132.77|15212.65|15132.65|8
1728130980000|2024-10-05 12:23:00|15212.79|15132.79|15213.54|15133.54|15213.54|15133.54|15212.79|15132.79|10
1728130990000|2024-10-05 12:23:10|15213.58|15133.58|15214.11|15134.11|15214.11|15134.11|15213.58|15133.58|8
1728131000000|2024-10-05 12:23:20|15214.15|15134.15|15214.84|15134.84|15215.08|15135.08|15214.15|15134.15|7
1728131010000|2024-10-05 12:23:30|15214.83|15134.83|15215.06|15135.06|15215.09|15135.09|15214.83|15134.83|6
1728131020000|2024-10-05 12:23:40|15215.04|15135.04|15214.82|15134.82|15215.04|15135.04|15214.8|15134.8|4
1728131030000|2024-10-05 12:23:50|15214.83|15134.83|15214.86|15134.86|15214.92|15134.92|15214.83|15134.83|7
1728131040000|2024-10-05 12:24:00|15214.97|15134.97|15215.3|15135.3|15215.3|15135.3|15214.97|15134.97|5
1728131050000|2024-10-05 12:24:10|15215.18|15135.18|15214.27|15134.27|15215.25|15135.25|15214.04|15134.04|10
1728131060000|2024-10-05 12:24:20|15214.28|15134.28|15214.46|15134.46|15214.71|15134.71|15214.28|15134.28|7
1728131070000|2024-10-05 12:24:30|15214.45|15134.45|15214.41|15134.41|15214.45|15134.45|15214.39|15134.39|6
1728131080000|2024-10-05 12:24:40|15214.02|15134.02|15214|15134|15214.02|15134.02|15214|15134|2
1728131090000|2024-10-05 12:24:50|15214.01|15134.01|15214.19|15134.19|15214.3|15134.3|15213.99|15133.99|6
1728131100000|2024-10-05 12:25:00|15214.16|15134.16|15213.38|15133.38|15214.16|15134.16|15213.35|15133.35|9
1728131110000|2024-10-05 12:25:10|15213.37|15133.37|15213.36|15133.36|15213.38|15133.38|15213.35|15133.35|6
1728131120000|2024-10-05 12:25:20|15213.35|15133.35|15212.98|15132.98|15213.35|15133.35|15212.98|15132.98|5
1728131130000|2024-10-05 12:25:30|15212.89|15132.89|15212.9|15132.9|15212.9|15132.9|15212.89|15132.89|4
1728131140000|2024-10-05 12:25:40|15212.91|15132.91|15212.94|15132.94|15212.94|15132.94|15212.9|15132.9|5
1728131150000|2024-10-05 12:25:50|15212.95|15132.95|15213|15133|15213|15133|15212.94|15132.94|5
1728131160000|2024-10-05 12:26:00|15212.5|15132.5|15212.89|15132.89|15213.1|15133.1|15212.5|15132.5|8
1728131170000|2024-10-05 12:26:10|15212.88|15132.88|15212.93|15132.93|15213.09|15133.09|15212.87|15132.87|5
1728131180000|2024-10-05 12:26:20|15212.88|15132.88|15212.95|15132.95|15212.96|15132.96|15212.88|15132.88|9
1728131190000|2024-10-05 12:26:30|15212.96|15132.96|15212.74|15132.74|15212.96|15132.96|15212.73|15132.73|6
1728131200000|2024-10-05 12:26:40|15212.83|15132.83|15212.6|15132.6|15212.83|15132.83|15212.6|15132.6|8
1728131210000|2024-10-05 12:26:50|15212.71|15132.71|15212.71|15132.71|15212.72|15132.72|15212.71|15132.71|3
1728131220000|2024-10-05 12:27:00|15212.72|15132.72|15214.02|15134.02|15214.02|15134.02|15212.69|15132.69|5
1728131230000|2024-10-05 12:27:10|15213.85|15133.85|15214.78|15134.78|15214.79|15134.79|15213.85|15133.85|9
1728131240000|2024-10-05 12:27:20|15214.82|15134.82|15215.23|15135.23|15215.67|15135.67|15214.82|15134.82|6
1728131250000|2024-10-05 12:27:30|15215.31|15135.31|15215.32|15135.32|15215.4|15135.4|15215.31|15135.31|8
1728131260000|2024-10-05 12:27:40|15217.38|15137.38|15217.39|15137.39|15217.39|15137.39|15217.35|15137.35|5
1728131270000|2024-10-05 12:27:50|15217.38|15137.38|15217.74|15137.74|15217.74|15137.74|15217.38|15137.38|3
1728131280000|2024-10-05 12:28:00|15217.76|15137.76|15217.57|15137.57|15217.76|15137.76|15217.51|15137.51|8
1728131290000|2024-10-05 12:28:10|15217.54|15137.54|15218.12|15138.12|15218.15|15138.15|15217.48|15137.48|8
1728131300000|2024-10-05 12:28:20|15218.1|15138.1|15217.81|15137.81|15218.1|15138.1|15217.81|15137.81|6
1728131310000|2024-10-05 12:28:30|15217.8|15137.8|15217.8|15137.8|15217.8|15137.8|15217.8|15137.8|1
1728131320000|2024-10-05 12:28:40|15217.48|15137.48|15217.42|15137.42|15217.51|15137.51|15217.42|15137.42|5
1728131330000|2024-10-05 12:28:50|15217.41|15137.41|15218.14|15138.14|15218.14|15138.14|15217.37|15137.37|8
1728131340000|2024-10-05 12:29:00|15218.2|15138.2|15218.58|15138.58|15218.58|15138.58|15218.2|15138.2|6
1728131350000|2024-10-05 12:29:10|15218.61|15138.61|15220.24|15140.24|15220.25|15140.25|15218.61|15138.61|6
1728131360000|2024-10-05 12:29:20|15220.25|15140.25|15220.61|15140.61|15220.61|15140.61|15220.25|15140.25|8
1728131370000|2024-10-05 12:29:30|15220.63|15140.63|15220.82|15140.82|15220.82|15140.82|15220.63|15140.63|5
1728131380000|2024-10-05 12:29:40|15220.79|15140.79|15220.33|15140.33|15220.79|15140.79|15220.33|15140.33|6
1728131390000|2024-10-05 12:29:50|15220.32|15140.32|15220.68|15140.68|15220.68|15140.68|15220.3|15140.3|8
1728131400000|2024-10-05 12:30:00|15220.67|15140.67|15220.6|15140.6|15220.67|15140.67|15220.57|15140.57|6
1728131410000|2024-10-05 12:30:10|15220.61|15140.61|15220.93|15140.93|15220.98|15140.98|15220.44|15140.44|8
1728131420000|2024-10-05 12:30:20|15221.02|15141.02|15220.71|15140.71|15221.03|15141.03|15220.69|15140.69|8
1728131430000|2024-10-05 12:30:30|15220.73|15140.73|15220.71|15140.71|15220.73|15140.73|15220.71|15140.71|3
1728131440000|2024-10-05 12:30:40|15220.72|15140.72|15220.87|15140.87|15221.06|15141.06|15220.71|15140.71|8
1728131450000|2024-10-05 12:30:50|15220.91|15140.91|15218.81|15138.81|15223.98|15143.98|15218.8|15138.8|10
1728131460000|2024-10-05 12:31:00|15218.88|15138.88|15220.67|15140.67|15220.84|15140.84|15218.88|15138.88|7
1728131470000|2024-10-05 12:31:10|15220.87|15140.87|15221.59|15141.59|15221.59|15141.59|15220.67|15140.67|7
1728131480000|2024-10-05 12:31:20|15221.51|15141.51|15222.4|15142.4|15222.42|15142.42|15221.44|15141.44|10
1728131490000|2024-10-05 12:31:30|15222.38|15142.38|15222.59|15142.59|15222.59|15142.59|15222.38|15142.38|9
1728131500000|2024-10-05 12:31:40|15222.51|15142.51|15222.74|15142.74|15222.99|15142.99|15222.5|15142.5|6
1728131510000|2024-10-05 12:31:50|15222.95|15142.95|15224.12|15144.12|15224.12|15144.12|15222.95|15142.95|6
1728131520000|2024-10-05 12:32:00|15224.14|15144.14|15224.38|15144.38|15224.77|15144.77|15224.14|15144.14|6
1728131530000|2024-10-05 12:32:10|15223.86|15143.86|15224.2|15144.2|15224.52|15144.52|15223.85|15143.85|7
1728131540000|2024-10-05 12:32:20|15223.72|15143.72|15223.39|15143.39|15223.75|15143.75|15223.34|15143.34|8
1728131550000|2024-10-05 12:32:30|15223.38|15143.38|15223.36|15143.36|15223.39|15143.39|15223.34|15143.34|9
1728131560000|2024-10-05 12:32:40|15223.37|15143.37|15223.36|15143.36|15223.37|15143.37|15223.36|15143.36|2
1728131570000|2024-10-05 12:32:50|15223.86|15143.86|15223.93|15143.93|15223.93|15143.93|15223.86|15143.86|5
1728131580000|2024-10-05 12:33:00|15223.94|15143.94|15223.95|15143.95|15223.96|15143.96|15223.94|15143.94|5
1728131590000|2024-10-05 12:33:10|15223.96|15143.96|15224.08|15144.08|15224.08|15144.08|15223.96|15143.96|5
1728131600000|2024-10-05 12:33:20|15224.09|15144.09|15224.1|15144.1|15224.1|15144.1|15224.09|15144.09|2
1728131610000|2024-10-05 12:33:30|15224.09|15144.09|15223.96|15143.96|15224.09|15144.09|15223.87|15143.87|7
1728131620000|2024-10-05 12:33:40|15224.02|15144.02|15224.06|15144.06|15224.06|15144.06|15224.02|15144.02|7
1728131630000|2024-10-05 12:33:50|15224.07|15144.07|15223.85|15143.85|15224.1|15144.1|15223.85|15143.85|6
1728131640000|2024-10-05 12:34:00|15223.73|15143.73|15223.7|15143.7|15223.73|15143.73|15223.67|15143.67|5
1728131650000|2024-10-05 12:34:10|15224.36|15144.36|15224.31|15144.31|15224.36|15144.36|15223.89|15143.89|7
1728131660000|2024-10-05 12:34:20|15224.3|15144.3|15224.4|15144.4|15224.4|15144.4|15224.3|15144.3|5
1728131670000|2024-10-05 12:34:30|15224.27|15144.27|15224.83|15144.83|15224.83|15144.83|15224.27|15144.27|9
1728131680000|2024-10-05 12:34:40|15225.2|15145.2|15225.24|15145.24|15225.24|15145.24|15225.19|15145.19|5
1728131690000|2024-10-05 12:34:50|15225.25|15145.25|15225.62|15145.62|15225.78|15145.78|15225.25|15145.25|8
1728131700000|2024-10-05 12:35:00|15225.64|15145.64|15225.66|15145.66|15225.66|15145.66|15225.64|15145.64|5
1728131710000|2024-10-05 12:35:10|15225.67|15145.67|15225.63|15145.63|15225.67|15145.67|15225.63|15145.63|4
1728131720000|2024-10-05 12:35:20|15225.62|15145.62|15225.58|15145.58|15225.68|15145.68|15225.58|15145.58|7
1728131730000|2024-10-05 12:35:30|15225.54|15145.54|15225.17|15145.17|15225.54|15145.54|15225.17|15145.17|8
1728131740000|2024-10-05 12:35:40|15225.07|15145.07|15225.22|15145.22|15225.25|15145.25|15225.04|15145.04|6
1728131750000|2024-10-05 12:35:50|15225.23|15145.23|15225.69|15145.69|15225.69|15145.69|15225.23|15145.23|6
1728131760000|2024-10-05 12:36:00|15225.96|15145.96|15224.93|15144.93|15225.96|15145.96|15224.34|15144.34|7
1728131770000|2024-10-05 12:36:10|15224.46|15144.46|15224.38|15144.38|15224.46|15144.46|15224.37|15144.37|8
1728131780000|2024-10-05 12:36:20|15224.35|15144.35|15223.79|15143.79|15224.35|15144.35|15223.79|15143.79|5
1728131790000|2024-10-05 12:36:30|15223.8|15143.8|15223.55|15143.55|15223.8|15143.8|15223.55|15143.55|6
1728131800000|2024-10-05 12:36:40|15222.48|15142.48|15222.41|15142.41|15222.53|15142.53|15222.41|15142.41|4
1728131810000|2024-10-05 12:36:50|15222.4|15142.4|15222.48|15142.48|15222.48|15142.48|15222.33|15142.33|6
1728131820000|2024-10-05 12:37:00|15222.5|15142.5|15222.46|15142.46|15222.51|15142.51|15222.46|15142.46|8
1728131830000|2024-10-05 12:37:10|15222.44|15142.44|15221.77|15141.77|15222.44|15142.44|15221.77|15141.77|7
1728131840000|2024-10-05 12:37:20|15221.8|15141.8|15221.48|15141.48|15221.8|15141.8|15221.33|15141.33|8
1728131850000|2024-10-05 12:37:30|15221.47|15141.47|15221.12|15141.12|15221.47|15141.47|15220.95|15140.95|10
1728131860000|2024-10-05 12:37:40|15220.97|15140.97|15220.75|15140.75|15220.99|15140.99|15220.75|15140.75|7
1728131870000|2024-10-05 12:37:50|15220.67|15140.67|15220.7|15140.7|15220.75|15140.75|15220.67|15140.67|7
1728131880000|2024-10-05 12:38:00|15220.75|15140.75|15220.44|15140.44|15220.8|15140.8|15220.4|15140.4|9
1728131890000|2024-10-05 12:38:10|15220.43|15140.43|15220.21|15140.21|15220.52|15140.52|15220.21|15140.21|7
1728131900000|2024-10-05 12:38:20|15220.22|15140.22|15220.02|15140.02|15220.25|15140.25|15220.02|15140.02|8
1728131910000|2024-10-05 12:38:30|15220.07|15140.07|15220.04|15140.04|15220.29|15140.29|15220.04|15140.04|8
1728131920000|2024-10-05 12:38:40|15220.37|15140.37|15220.11|15140.11|15220.41|15140.41|15220.11|15140.11|7
1728131930000|2024-10-05 12:38:50|15220.08|15140.08|15221.38|15141.38|15221.38|15141.38|15220.08|15140.08|9
1728131940000|2024-10-05 12:39:00|15221.47|15141.47|15221.58|15141.58|15221.58|15141.58|15221.47|15141.47|6
1728131950000|2024-10-05 12:39:10|15221.64|15141.64|15221.5|15141.5|15221.64|15141.64|15221.28|15141.28|9
1728131960000|2024-10-05 12:39:20|15221.52|15141.52|15220.9|15140.9|15221.52|15141.52|15220.9|15140.9|7
1728131970000|2024-10-05 12:39:30|15220.77|15140.77|15220.56|15140.56|15220.77|15140.77|15220.56|15140.56|7
1728131980000|2024-10-05 12:39:40|15220.53|15140.53|15220.49|15140.49|15220.53|15140.53|15220.49|15140.49|5
1728131990000|2024-10-05 12:39:50|15220.48|15140.48|15220.48|15140.48|15220.69|15140.69|15220.48|15140.48|7
1728132000000|2024-10-05 12:40:00|15220.45|15140.45|15220.3|15140.3|15220.55|15140.55|15220.3|15140.3|6
1728132010000|2024-10-05 12:40:10|15220.32|15140.32|15218.94|15138.94|15220.33|15140.33|15218.94|15138.94|7
1728132020000|2024-10-05 12:40:20|15218.92|15138.92|15218.66|15138.66|15218.92|15138.92|15218.66|15138.66|9
1728132030000|2024-10-05 12:40:30|15218.64|15138.64|15218.61|15138.61|15218.64|15138.64|15218.61|15138.61|6
1728132040000|2024-10-05 12:40:40|15218.64|15138.64|15217.91|15137.91|15218.64|15138.64|15217.91|15137.91|5
1728132050000|2024-10-05 12:40:50|15217.95|15137.95|15217.87|15137.87|15217.96|15137.96|15217.85|15137.85|8
1728132060000|2024-10-05 12:41:00|15217.82|15137.82|15217.83|15137.83|15217.84|15137.84|15217.8|15137.8|7
1728132070000|2024-10-05 12:41:10|15217.87|15137.87|15217.9|15137.9|15217.91|15137.91|15217.87|15137.87|5
1728132080000|2024-10-05 12:41:20|15217.86|15137.86|15218.38|15138.38|15218.38|15138.38|15217.86|15137.86|8
1728132090000|2024-10-05 12:41:30|15218.3|15138.3|15218.3|15138.3|15218.3|15138.3|15217.99|15137.99|8
1728132100000|2024-10-05 12:41:40|15218.34|15138.34|15218.48|15138.48|15218.48|15138.48|15218.34|15138.34|5
1728132110000|2024-10-05 12:41:50|15218.49|15138.49|15219.27|15139.27|15219.27|15139.27|15218.49|15138.49|8
1728132120000|2024-10-05 12:42:00|15219.49|15139.49|15219.28|15139.28|15219.49|15139.49|15218.95|15138.95|9
1728132130000|2024-10-05 12:42:10|15219.02|15139.02|15219.04|15139.04|15219.05|15139.05|15219|15139|7
1728132140000|2024-10-05 12:42:20|15219.05|15139.05|15219.17|15139.17|15219.18|15139.18|15219.05|15139.05|6
1728132150000|2024-10-05 12:42:30|15219.21|15139.21|15219.39|15139.39|15219.4|15139.4|15219.21|15139.21|8
1728132160000|2024-10-05 12:42:40|15219.37|15139.37|15219.37|15139.37|15219.38|15139.38|15219.3|15139.3|6
1728132170000|2024-10-05 12:42:50|15219.31|15139.31|15219.18|15139.18|15219.31|15139.31|15218.85|15138.85|10
1728132180000|2024-10-05 12:43:00|15219.16|15139.16|15218.9|15138.9|15219.16|15139.16|15218.9|15138.9|8
1728132190000|2024-10-05 12:43:10|15218.88|15138.88|15218.82|15138.82|15218.88|15138.88|15218.76|15138.76|8
1728132200000|2024-10-05 12:43:20|15218.81|15138.81|15218.17|15138.17|15218.81|15138.81|15218.17|15138.17|7
1728132210000|2024-10-05 12:43:30|15218.11|15138.11|15218.02|15138.02|15218.11|15138.11|15218.01|15138.01|8
1728132220000|2024-10-05 12:43:40|15218.05|15138.05|15218.07|15138.07|15218.29|15138.29|15218.05|15138.05|7
1728132230000|2024-10-05 12:43:50|15218.08|15138.08|15217.23|15137.23|15218.08|15138.08|15217.23|15137.23|9
1728132240000|2024-10-05 12:44:00|15217.21|15137.21|15217.35|15137.35|15217.42|15137.42|15217.21|15137.21|5
1728132250000|2024-10-05 12:44:10|15217.18|15137.18|15217.28|15137.28|15217.39|15137.39|15217.18|15137.18|7
1728132260000|2024-10-05 12:44:20|15217.3|15137.3|15217.34|15137.34|15217.71|15137.71|15217.29|15137.29|8
1728132270000|2024-10-05 12:44:30|15217.35|15137.35|15217.62|15137.62|15218.33|15138.33|15217.35|15137.35|9
1728132280000|2024-10-05 12:44:40|15217.61|15137.61|15218.04|15138.04|15218.27|15138.27|15217.57|15137.57|8
1728132290000|2024-10-05 12:44:50|15218.01|15138.01|15218.4|15138.4|15218.4|15138.4|15218.01|15138.01|10
1728132300000|2024-10-05 12:45:00|15218.46|15138.46|15218.93|15138.93|15218.93|15138.93|15218.46|15138.46|7
1728132310000|2024-10-05 12:45:10|15219.01|15139.01|15218.98|15138.98|15219.15|15139.15|15218.92|15138.92|7
1728132320000|2024-10-05 12:45:20|15218.97|15138.97|15218.76|15138.76|15218.97|15138.97|15218.76|15138.76|5
1728132330000|2024-10-05 12:45:30|15218.75|15138.75|15218.26|15138.26|15219.14|15139.14|15217.98|15137.98|10
1728132340000|2024-10-05 12:45:40|15218.22|15138.22|15217.96|15137.96|15218.26|15138.26|15217.96|15137.96|6
1728132350000|2024-10-05 12:45:50|15217.62|15137.62|15217.29|15137.29|15217.68|15137.68|15217.28|15137.28|8
1728132360000|2024-10-05 12:46:00|15217.3|15137.3|15217.95|15137.95|15217.95|15137.95|15217.3|15137.3|8
1728132370000|2024-10-05 12:46:10|15217.96|15137.96|15217.26|15137.26|15218.03|15138.03|15217.26|15137.26|10
1728132380000|2024-10-05 12:46:20|15217.25|15137.25|15217.24|15137.24|15217.25|15137.25|15217.23|15137.23|7
1728132390000|2024-10-05 12:46:30|15217.23|15137.23|15217.2|15137.2|15217.41|15137.41|15217.2|15137.2|9
1728132400000|2024-10-05 12:46:40|15217.42|15137.42|15217.06|15137.06|15217.42|15137.42|15217.05|15137.05|8
1728132410000|2024-10-05 12:46:50|15217.03|15137.03|15217.1|15137.1|15217.15|15137.15|15217.01|15137.01|8
1728132420000|2024-10-05 12:47:00|15217.08|15137.08|15217.15|15137.15|15217.15|15137.15|15217.08|15137.08|4
1728132430000|2024-10-05 12:47:10|15217.14|15137.14|15217.14|15137.14|15217.15|15137.15|15217.14|15137.14|3
1728132440000|2024-10-05 12:47:20|15217.15|15137.15|15216.95|15136.95|15217.52|15137.52|15216.95|15136.95|7
1728132450000|2024-10-05 12:47:30|15216.93|15136.93|15216.82|15136.82|15216.94|15136.94|15216.82|15136.82|8
1728132460000|2024-10-05 12:47:40|15216.83|15136.83|15216.11|15136.11|15217.28|15137.28|15216.11|15136.11|10
1728132470000|2024-10-05 12:47:50|15216.33|15136.33|15216.28|15136.28|15216.33|15136.33|15216.21|15136.21|8
1728132480000|2024-10-05 12:48:00|15216.2|15136.2|15215.75|15135.75|15216.2|15136.2|15215.75|15135.75|8
1728132490000|2024-10-05 12:48:10|15215.73|15135.73|15215.48|15135.48|15215.73|15135.73|15215.48|15135.48|6
1728132500000|2024-10-05 12:48:20|15215.47|15135.47|15215.82|15135.82|15215.82|15135.82|15215.35|15135.35|9
1728132510000|2024-10-05 12:48:30|15215.84|15135.84|15215.76|15135.76|15215.86|15135.86|15215.7|15135.7|6
1728132520000|2024-10-05 12:48:40|15215.96|15135.96|15215.69|15135.69|15215.96|15135.96|15215.56|15135.56|7
1728132530000|2024-10-05 12:48:50|15215.52|15135.52|15216|15136|15216|15136|15215.49|15135.49|7
1728132540000|2024-10-05 12:49:00|15216.59|15136.59|15217.12|15137.12|15217.12|15137.12|15216.16|15136.16|7
1728132550000|2024-10-05 12:49:10|15216.82|15136.82|15216.52|15136.52|15216.83|15136.83|15216.52|15136.52|5
1728132560000|2024-10-05 12:49:20|15216.54|15136.54|15217.32|15137.32|15217.34|15137.34|15216.54|15136.54|7
1728132570000|2024-10-05 12:49:30|15217.33|15137.33|15217.88|15137.88|15217.88|15137.88|15217.33|15137.33|8
1728132580000|2024-10-05 12:49:40|15217.91|15137.91|15218.14|15138.14|15218.14|15138.14|15217.91|15137.91|9
1728132590000|2024-10-05 12:49:50|15218.16|15138.16|15219.44|15139.44|15219.44|15139.44|15218.16|15138.16|7
1728132600000|2024-10-05 12:50:00|15219.43|15139.43|15219.9|15139.9|15219.99|15139.99|15219.42|15139.42|6
1728132610000|2024-10-05 12:50:10|15220.15|15140.15|15221.49|15141.49|15221.97|15141.97|15220.15|15140.15|10
1728132620000|2024-10-05 12:50:20|15221.51|15141.51|15221.48|15141.48|15221.54|15141.54|15221.48|15141.48|7
1728132630000|2024-10-05 12:50:30|15221.49|15141.49|15221.48|15141.48|15221.5|15141.5|15221.47|15141.47|7
1728132640000|2024-10-05 12:50:40|15221.47|15141.47|15221.44|15141.44|15221.47|15141.47|15221.43|15141.43|4
1728132650000|2024-10-05 12:50:50|15221.4|15141.4|15221.87|15141.87|15221.87|15141.87|15221.28|15141.28|8
1728132660000|2024-10-05 12:51:00|15221.86|15141.86|15221.87|15141.87|15221.88|15141.88|15221.5|15141.5|9
1728132670000|2024-10-05 12:51:10|15221.88|15141.88|15222.03|15142.03|15222.03|15142.03|15221.82|15141.82|7
1728132680000|2024-10-05 12:51:20|15222.09|15142.09|15222.63|15142.63|15222.63|15142.63|15222.09|15142.09|6
1728132690000|2024-10-05 12:51:30|15223.05|15143.05|15223.23|15143.23|15223.29|15143.29|15223.05|15143.05|9
1728132700000|2024-10-05 12:51:40|15223.22|15143.22|15224.16|15144.16|15224.16|15144.16|15223.22|15143.22|9
1728132710000|2024-10-05 12:51:50|15225.2|15145.2|15226.44|15146.44|15226.44|15146.44|15225.09|15145.09|7
1728132720000|2024-10-05 12:52:00|15226.45|15146.45|15226.41|15146.41|15226.68|15146.68|15226.41|15146.41|7
1728132730000|2024-10-05 12:52:10|15226.45|15146.45|15226.31|15146.31|15226.61|15146.61|15226.24|15146.24|8
1728132740000|2024-10-05 12:52:20|15226.33|15146.33|15226.39|15146.39|15226.39|15146.39|15226.33|15146.33|4
1728132750000|2024-10-05 12:52:30|15226.42|15146.42|15226.55|15146.55|15226.56|15146.56|15226.35|15146.35|8
1728132760000|2024-10-05 12:52:40|15226.54|15146.54|15227.43|15147.43|15227.98|15147.98|15226.41|15146.41|9
1728132770000|2024-10-05 12:52:50|15227.52|15147.52|15227.2|15147.2|15227.74|15147.74|15226.89|15146.89|8
1728132780000|2024-10-05 12:53:00|15227.24|15147.24|15227.91|15147.91|15227.91|15147.91|15227.24|15147.24|9
1728132790000|2024-10-05 12:53:10|15227.78|15147.78|15228.48|15148.48|15228.51|15148.51|15227.78|15147.78|8
1728132800000|2024-10-05 12:53:20|15228.49|15148.49|15228.33|15148.33|15228.68|15148.68|15228.07|15148.07|8
1728132810000|2024-10-05 12:53:30|15228.29|15148.29|15228.85|15148.85|15228.85|15148.85|15228.29|15148.29|8
1728132820000|2024-10-05 12:53:40|15228.81|15148.81|15228.76|15148.76|15228.81|15148.81|15228.73|15148.73|7
1728132830000|2024-10-05 12:53:50|15228.75|15148.75|15228.67|15148.67|15228.8|15148.8|15228.67|15148.67|6
1728132840000|2024-10-05 12:54:00|15228.66|15148.66|15228.74|15148.74|15228.74|15148.74|15228.66|15148.66|6
1728132850000|2024-10-05 12:54:10|15228.76|15148.76|15228.9|15148.9|15228.96|15148.96|15228.58|15148.58|9
1728132860000|2024-10-05 12:54:20|15228.92|15148.92|15229.05|15149.05|15229.05|15149.05|15228.92|15148.92|7
1728132870000|2024-10-05 12:54:30|15229.1|15149.1|15228.89|15148.89|15229.1|15149.1|15228.89|15148.89|5
1728132880000|2024-10-05 12:54:40|15228.9|15148.9|15228.89|15148.89|15228.9|15148.9|15228.89|15148.89|2
1728132890000|2024-10-05 12:54:50|15228.94|15148.94|15229.12|15149.12|15229.31|15149.31|15228.93|15148.93|9
1728132900000|2024-10-05 12:55:00|15229.17|15149.17|15229.2|15149.2|15229.2|15149.2|15229.17|15149.17|7
1728132910000|2024-10-05 12:55:10|15229.19|15149.19|15229.28|15149.28|15229.28|15149.28|15229.19|15149.19|4
1728132920000|2024-10-05 12:55:20|15229.29|15149.29|15229.31|15149.31|15229.31|15149.31|15229.29|15149.29|3
1728132930000|2024-10-05 12:55:30|15229.33|15149.33|15229.36|15149.36|15229.36|15149.36|15229.33|15149.33|4
1728132940000|2024-10-05 12:55:40|15229.07|15149.07|15229.11|15149.11|15229.12|15149.12|15229.07|15149.07|7
1728132950000|2024-10-05 12:55:50|15229.07|15149.07|15228.96|15148.96|15229.12|15149.12|15228.96|15148.96|7
1728132960000|2024-10-05 12:56:00|15229.13|15149.13|15229.73|15149.73|15229.81|15149.81|15229.02|15149.02|10
1728132970000|2024-10-05 12:56:10|15229.58|15149.58|15229.49|15149.49|15229.58|15149.58|15229.32|15149.32|8
1728132980000|2024-10-05 12:56:20|15229.42|15149.42|15228.91|15148.91|15229.48|15149.48|15228.91|15148.91|7
1728132990000|2024-10-05 12:56:30|15228.57|15148.57|15228.43|15148.43|15228.69|15148.69|15228.43|15148.43|9
1728133000000|2024-10-05 12:56:40|15228.44|15148.44|15227.53|15147.53|15228.57|15148.57|15227.37|15147.37|8
1728133010000|2024-10-05 12:56:50|15227.63|15147.63|15227.74|15147.74|15227.78|15147.78|15227.63|15147.63|6
1728133020000|2024-10-05 12:57:00|15227.72|15147.72|15227.38|15147.38|15227.72|15147.72|15227.37|15147.37|5
1728133030000|2024-10-05 12:57:10|15227.42|15147.42|15227.45|15147.45|15227.46|15147.46|15227.42|15147.42|5
1728133040000|2024-10-05 12:57:20|15227.46|15147.46|15227.48|15147.48|15227.48|15147.48|15227.45|15147.45|4
1728133050000|2024-10-05 12:57:30|15227.47|15147.47|15228.64|15148.64|15228.64|15148.64|15227.47|15147.47|7
1728133060000|2024-10-05 12:57:40|15228.66|15148.66|15228.8|15148.8|15228.8|15148.8|15228.66|15148.66|5
1728133070000|2024-10-05 12:57:50|15228.82|15148.82|15229.17|15149.17|15229.17|15149.17|15228.81|15148.81|8
1728133080000|2024-10-05 12:58:00|15229.35|15149.35|15230.36|15150.36|15230.36|15150.36|15229.35|15149.35|10
1728133090000|2024-10-05 12:58:10|15230.52|15150.52|15231.53|15151.53|15231.53|15151.53|15230.52|15150.52|10
1728133100000|2024-10-05 12:58:20|15231.48|15151.48|15231.52|15151.52|15231.52|15151.52|15231.48|15151.48|3
1728133110000|2024-10-05 12:58:30|15231.53|15151.53|15231.88|15151.88|15232.17|15152.17|15231.53|15151.53|7
1728133120000|2024-10-05 12:58:40|15231.89|15151.89|15232.85|15152.85|15232.85|15152.85|15231.89|15151.89|6
1728133130000|2024-10-05 12:58:50|15232.64|15152.64|15232.93|15152.93|15232.93|15152.93|15232.64|15152.64|5
1728133140000|2024-10-05 12:59:00|15232.91|15152.91|15233.01|15153.01|15233.01|15153.01|15232.9|15152.9|8
1728133150000|2024-10-05 12:59:10|15233.06|15153.06|15233.43|15153.43|15233.43|15153.43|15233.06|15153.06|8
1728133160000|2024-10-05 12:59:20|15233.51|15153.51|15233.56|15153.56|15233.56|15153.56|15233.51|15153.51|3
1728133170000|2024-10-05 12:59:30|15233.58|15153.58|15233.81|15153.81|15233.83|15153.83|15233.58|15153.58|9
1728133180000|2024-10-05 12:59:40|15233.79|15153.79|15233.87|15153.87|15233.87|15153.87|15233.78|15153.78|7
1728133190000|2024-10-05 12:59:50|15233.88|15153.88|15233.87|15153.87|15233.88|15153.88|15233.87|15153.87|2
1728133200000|2024-10-05 13:00:00|15233.85|15153.85|15234.02|15154.02|15234.02|15154.02|15233.83|15153.83|5
1728133210000|2024-10-05 13:00:10|15234.01|15154.01|15234.11|15154.11|15234.11|15154.11|15234.01|15154.01|5
1728133220000|2024-10-05 13:00:20|15234.13|15154.13|15234.32|15154.32|15234.32|15154.32|15234.1|15154.1|8
1728133230000|2024-10-05 13:00:30|15234.35|15154.35|15234.79|15154.79|15234.79|15154.79|15234.35|15154.35|8
1728133240000|2024-10-05 13:00:40|15234.8|15154.8|15234.74|15154.74|15234.8|15154.8|15234.74|15154.74|7
1728133250000|2024-10-05 13:00:50|15234.72|15154.72|15235.32|15155.32|15235.32|15155.32|15234.68|15154.68|7
1728133260000|2024-10-05 13:01:00|15235.34|15155.34|15235.41|15155.41|15235.41|15155.41|15235.34|15155.34|6
1728133270000|2024-10-05 13:01:10|15235.92|15155.92|15235.73|15155.73|15235.92|15155.92|15235.73|15155.73|7
1728133280000|2024-10-05 13:01:20|15235.72|15155.72|15235.85|15155.85|15235.85|15155.85|15235.71|15155.71|7
1728133290000|2024-10-05 13:01:30|15235.81|15155.81|15235.27|15155.27|15235.81|15155.81|15235.21|15155.21|6
1728133300000|2024-10-05 13:01:40|15235.22|15155.22|15234.84|15154.84|15235.22|15155.22|15234.84|15154.84|9
1728133310000|2024-10-05 13:01:50|15234.65|15154.65|15234.44|15154.44|15234.65|15154.65|15234.44|15154.44|9
1728133320000|2024-10-05 13:02:00|15234.43|15154.43|15234.02|15154.02|15234.43|15154.43|15233.99|15153.99|10
1728133330000|2024-10-05 13:02:10|15234.24|15154.24|15233.32|15153.32|15234.25|15154.25|15233.32|15153.32|10
1728133340000|2024-10-05 13:02:20|15233.31|15153.31|15232.81|15152.81|15233.31|15153.31|15232.76|15152.76|8
1728133350000|2024-10-05 13:02:30|15232.77|15152.77|15233.3|15153.3|15233.3|15153.3|15232.75|15152.75|8
1728133360000|2024-10-05 13:02:40|15233.31|15153.31|15232.68|15152.68|15233.31|15153.31|15232.68|15152.68|7
1728133370000|2024-10-05 13:02:50|15232.63|15152.63|15231.85|15151.85|15232.63|15152.63|15231.85|15151.85|8
1728133380000|2024-10-05 13:03:00|15231.83|15151.83|15230.94|15150.94|15231.83|15151.83|15230.94|15150.94|10
1728133390000|2024-10-05 13:03:10|15230.95|15150.95|15230.99|15150.99|15230.99|15150.99|15230.95|15150.95|3
1728133400000|2024-10-05 13:03:20|15231|15151|15230.8|15150.8|15231.01|15151.01|15230.8|15150.8|8
1728133410000|2024-10-05 13:03:30|15230.6|15150.6|15230.13|15150.13|15230.75|15150.75|15230.13|15150.13|7
1728133420000|2024-10-05 13:03:40|15230.14|15150.14|15229.39|15149.39|15230.19|15150.19|15229.39|15149.39|8
1728133430000|2024-10-05 13:03:50|15229.36|15149.36|15229.21|15149.21|15229.36|15149.36|15229.15|15149.15|8
1728133440000|2024-10-05 13:04:00|15229.14|15149.14|15229.02|15149.02|15229.14|15149.14|15228.76|15148.76|9
1728133450000|2024-10-05 13:04:10|15228.97|15148.97|15228.58|15148.58|15228.97|15148.97|15228.56|15148.56|8
1728133460000|2024-10-05 13:04:20|15228.54|15148.54|15228.12|15148.12|15228.57|15148.57|15228.12|15148.12|9
1728133470000|2024-10-05 13:04:30|15228.11|15148.11|15227.85|15147.85|15228.11|15148.11|15227.85|15147.85|8
1728133480000|2024-10-05 13:04:40|15227.83|15147.83|15227.66|15147.66|15227.83|15147.83|15227.65|15147.65|9
1728133490000|2024-10-05 13:04:50|15227.65|15147.65|15227.66|15147.66|15227.7|15147.7|15227.62|15147.62|8
1728133500000|2024-10-05 13:05:00|15227.65|15147.65|15227.73|15147.73|15227.73|15147.73|15227.65|15147.65|4
1728133510000|2024-10-05 13:05:10|15228.06|15148.06|15227.77|15147.77|15228.07|15148.07|15227.77|15147.77|4
1728133520000|2024-10-05 13:05:20|15227.78|15147.78|15228.01|15148.01|15228.01|15148.01|15227.78|15147.78|6
1728133530000|2024-10-05 13:05:30|15227.99|15147.99|15227.58|15147.58|15227.99|15147.99|15227.55|15147.55|9
1728133540000|2024-10-05 13:05:40|15227.56|15147.56|15227.16|15147.16|15227.56|15147.56|15227.16|15147.16|9
1728133550000|2024-10-05 13:05:50|15227.17|15147.17|15226.43|15146.43|15227.17|15147.17|15226.43|15146.43|9
1728133560000|2024-10-05 13:06:00|15226.96|15146.96|15228.38|15148.38|15228.38|15148.38|15226.96|15146.96|6
1728133570000|2024-10-05 13:06:10|15228.56|15148.56|15228.4|15148.4|15229|15149|15228.17|15148.17|10
1728133580000|2024-10-05 13:06:20|15228.56|15148.56|15230.7|15150.7|15231.1|15151.1|15228.56|15148.56|9
1728133590000|2024-10-05 13:06:30|15230.68|15150.68|15230.64|15150.64|15230.7|15150.7|15230.64|15150.64|5
1728133600000|2024-10-05 13:06:40|15230.66|15150.66|15230.53|15150.53|15230.66|15150.66|15230.51|15150.51|9
1728133610000|2024-10-05 13:06:50|15230.52|15150.52|15230.17|15150.17|15230.62|15150.62|15230.17|15150.17|6
1728133620000|2024-10-05 13:07:00|15230.23|15150.23|15230.09|15150.09|15230.23|15150.23|15230.07|15150.07|10
1728133630000|2024-10-05 13:07:10|15230.19|15150.19|15229.72|15149.72|15230.19|15150.19|15229.72|15149.72|8
1728133640000|2024-10-05 13:07:20|15229.97|15149.97|15229.9|15149.9|15229.98|15149.98|15229.9|15149.9|5
1728133650000|2024-10-05 13:07:30|15229.78|15149.78|15229.68|15149.68|15229.78|15149.78|15229.68|15149.68|6
1728133660000|2024-10-05 13:07:40|15229.49|15149.49|15229.36|15149.36|15229.49|15149.49|15229.08|15149.08|8
1728133670000|2024-10-05 13:07:50|15229.34|15149.34|15229.05|15149.05|15229.34|15149.34|15229.05|15149.05|8
1728133680000|2024-10-05 13:08:00|15229.18|15149.18|15229.07|15149.07|15229.18|15149.18|15229.06|15149.06|8
1728133690000|2024-10-05 13:08:10|15229.75|15149.75|15229.12|15149.12|15229.75|15149.75|15229.08|15149.08|8
1728133700000|2024-10-05 13:08:20|15229.09|15149.09|15229.1|15149.1|15229.79|15149.79|15229.08|15149.08|9
1728133710000|2024-10-05 13:08:30|15229.31|15149.31|15229.11|15149.11|15229.32|15149.32|15228.98|15148.98|6
1728133720000|2024-10-05 13:08:40|15229.18|15149.18|15231.94|15151.94|15231.94|15151.94|15229.18|15149.18|10
1728133730000|2024-10-05 13:08:50|15232.75|15152.75|15233.07|15153.07|15233.07|15153.07|15232.75|15152.75|9
1728133740000|2024-10-05 13:09:00|15233.08|15153.08|15233.27|15153.27|15233.27|15153.27|15233.08|15153.08|9
1728133750000|2024-10-05 13:09:10|15233.28|15153.28|15233.24|15153.24|15233.38|15153.38|15233.07|15153.07|9
1728133760000|2024-10-05 13:09:20|15233.25|15153.25|15233.42|15153.42|15233.68|15153.68|15233.08|15153.08|10
1728133770000|2024-10-05 13:09:30|15233.41|15153.41|15234.63|15154.63|15234.63|15154.63|15233.41|15153.41|10
1728133780000|2024-10-05 13:09:40|15234.64|15154.64|15234.75|15154.75|15234.75|15154.75|15234.47|15154.47|7
1728133790000|2024-10-05 13:09:50|15234.73|15154.73|15234.48|15154.48|15234.73|15154.73|15234.39|15154.39|7
1728133800000|2024-10-05 13:10:00|15234.49|15154.49|15234.56|15154.56|15234.56|15154.56|15234.49|15154.49|5
1728133810000|2024-10-05 13:10:10|15234.58|15154.58|15234.5|15154.5|15234.58|15154.58|15234.29|15154.29|4
1728133820000|2024-10-05 13:10:20|15232.95|15152.95|15230.44|15150.44|15232.95|15152.95|15230.44|15150.44|8
1728133830000|2024-10-05 13:10:30|15230.43|15150.43|15229.69|15149.69|15230.43|15150.43|15229.69|15149.69|7
1728133840000|2024-10-05 13:10:40|15229.66|15149.66|15229.92|15149.92|15229.92|15149.92|15229.66|15149.66|9
1728133850000|2024-10-05 13:10:50|15230.07|15150.07|15230.11|15150.11|15230.11|15150.11|15230.07|15150.07|5
1728133860000|2024-10-05 13:11:00|15230.29|15150.29|15230.48|15150.48|15231.01|15151.01|15230.29|15150.29|10
1728133870000|2024-10-05 13:11:10|15230.47|15150.47|15230.55|15150.55|15230.55|15150.55|15230.47|15150.47|5
1728133880000|2024-10-05 13:11:20|15230.59|15150.59|15230.62|15150.62|15230.66|15150.66|15230.46|15150.46|6
1728133890000|2024-10-05 13:11:30|15230.61|15150.61|15230.64|15150.64|15230.64|15150.64|15230.6|15150.6|6
1728133900000|2024-10-05 13:11:40|15230.62|15150.62|15230.6|15150.6|15230.62|15150.62|15230.6|15150.6|3
1728133910000|2024-10-05 13:11:50|15230.51|15150.51|15230.63|15150.63|15230.73|15150.73|15230.51|15150.51|5
1728133920000|2024-10-05 13:12:00|15230.6|15150.6|15231.25|15151.25|15231.25|15151.25|15230.55|15150.55|8
1728133930000|2024-10-05 13:12:10|15231.24|15151.24|15232.54|15152.54|15232.54|15152.54|15231.24|15151.24|10
1728133940000|2024-10-05 13:12:20|15233.37|15153.37|15233.82|15153.82|15233.86|15153.86|15233.37|15153.37|9
1728133950000|2024-10-05 13:12:30|15234.76|15154.76|15239.54|15159.54|15239.54|15159.54|15234.76|15154.76|8
1728133960000|2024-10-05 13:12:40|15239.59|15159.59|15241|15161|15241|15161|15239.59|15159.59|9
1728133970000|2024-10-05 13:12:50|15242.84|15162.84|15243.2|15163.2|15243.2|15163.2|15242.41|15162.41|9
1728133980000|2024-10-05 13:13:00|15242.45|15162.45|15242.94|15162.94|15242.94|15162.94|15242.45|15162.45|6
1728133990000|2024-10-05 13:13:10|15242.95|15162.95|15242.21|15162.21|15242.95|15162.95|15242.21|15162.21|7
1728134000000|2024-10-05 13:13:20|15241.88|15161.88|15242.3|15162.3|15242.54|15162.54|15241.87|15161.87|8
1728134010000|2024-10-05 13:13:30|15242.31|15162.31|15242.74|15162.74|15242.88|15162.88|15242.1|15162.1|10
1728134020000|2024-10-05 13:13:40|15242.79|15162.79|15242.7|15162.7|15242.85|15162.85|15242.4|15162.4|7
1728134030000|2024-10-05 13:13:50|15242.27|15162.27|15242.05|15162.05|15242.44|15162.44|15242.05|15162.05|6
1728134040000|2024-10-05 13:14:00|15241.94|15161.94|15241.83|15161.83|15242.17|15162.17|15241.75|15161.75|9
1728134050000|2024-10-05 13:14:10|15241.8|15161.8|15241.48|15161.48|15241.92|15161.92|15241.48|15161.48|9
1728134060000|2024-10-05 13:14:20|15241.49|15161.49|15241.39|15161.39|15241.49|15161.49|15241.39|15161.39|7
1728134070000|2024-10-05 13:14:30|15240.04|15160.04|15239.48|15159.48|15240.04|15160.04|15239.09|15159.09|9
1728134080000|2024-10-05 13:14:40|15239.47|15159.47|15239.42|15159.42|15239.58|15159.58|15239.42|15159.42|8
1728134090000|2024-10-05 13:14:50|15239.58|15159.58|15239.98|15159.98|15239.98|15159.98|15239.58|15159.58|5
1728134100000|2024-10-05 13:15:00|15239.92|15159.92|15240.29|15160.29|15240.34|15160.34|15239.92|15159.92|6
1728134110000|2024-10-05 13:15:10|15240.79|15160.79|15240.65|15160.65|15240.98|15160.98|15240.65|15160.65|10
1728134120000|2024-10-05 13:15:20|15240.5|15160.5|15240.36|15160.36|15240.52|15160.52|15240.16|15160.16|9
1728134130000|2024-10-05 13:15:30|15240.34|15160.34|15240.51|15160.51|15240.54|15160.54|15240.34|15160.34|5
1728134140000|2024-10-05 13:15:40|15240.52|15160.52|15240.98|15160.98|15240.98|15160.98|15240.47|15160.47|6
1728134150000|2024-10-05 13:15:50|15240.59|15160.59|15241.26|15161.26|15241.65|15161.65|15240.59|15160.59|7
1728134160000|2024-10-05 13:16:00|15241.37|15161.37|15241.38|15161.38|15242.21|15162.21|15241.37|15161.37|8
1728134170000|2024-10-05 13:16:10|15241.33|15161.33|15242.85|15162.85|15242.85|15162.85|15241.33|15161.33|9
1728134180000|2024-10-05 13:16:20|15242.91|15162.91|15243.21|15163.21|15243.21|15163.21|15242.91|15162.91|10
1728134190000|2024-10-05 13:16:30|15243.24|15163.24|15243.36|15163.36|15243.4|15163.4|15242.78|15162.78|9
1728134200000|2024-10-05 13:16:40|15243.37|15163.37|15242.93|15162.93|15243.38|15163.38|15242.93|15162.93|7
1728134210000|2024-10-05 13:16:50|15242.92|15162.92|15244.49|15164.49|15244.49|15164.49|15242.92|15162.92|7
1728134220000|2024-10-05 13:17:00|15244.48|15164.48|15244.47|15164.47|15244.6|15164.6|15244.4|15164.4|8
1728134230000|2024-10-05 13:17:10|15244.43|15164.43|15244.04|15164.04|15244.43|15164.43|15243.93|15163.93|8
1728134240000|2024-10-05 13:17:20|15242.96|15162.96|15243.03|15163.03|15243.15|15163.15|15242.95|15162.95|7
1728134250000|2024-10-05 13:17:30|15243.05|15163.05|15243.85|15163.85|15244.15|15164.15|15243.05|15163.05|9
1728134260000|2024-10-05 13:17:40|15244.19|15164.19|15243.17|15163.17|15244.21|15164.21|15243.17|15163.17|9
1728134270000|2024-10-05 13:17:50|15243.16|15163.16|15242.98|15162.98|15243.16|15163.16|15242.98|15162.98|9
1728134280000|2024-10-05 13:18:00|15242.99|15162.99|15242.83|15162.83|15242.99|15162.99|15242.83|15162.83|6
1728134290000|2024-10-05 13:18:10|15242.84|15162.84|15242.44|15162.44|15242.84|15162.84|15242.44|15162.44|5
1728134300000|2024-10-05 13:18:20|15242.33|15162.33|15241.74|15161.74|15242.33|15162.33|15241.74|15161.74|9
1728134310000|2024-10-05 13:18:30|15241.82|15161.82|15241.39|15161.39|15241.82|15161.82|15241.39|15161.39|7
1728134320000|2024-10-05 13:18:40|15241.36|15161.36|15241.25|15161.25|15241.44|15161.44|15241.25|15161.25|10
1728134330000|2024-10-05 13:18:50|15241.21|15161.21|15239.26|15159.26|15241.21|15161.21|15239.26|15159.26|9
1728134340000|2024-10-05 13:19:00|15239.17|15159.17|15237.82|15157.82|15239.17|15159.17|15237.82|15157.82|9
1728134350000|2024-10-05 13:19:10|15238.05|15158.05|15238.09|15158.09|15238.94|15158.94|15238.05|15158.05|8
1728134360000|2024-10-05 13:19:20|15238.06|15158.06|15237.17|15157.17|15238.34|15158.34|15237.14|15157.14|10
1728134370000|2024-10-05 13:19:30|15236.94|15156.94|15236.65|15156.65|15236.94|15156.94|15236.44|15156.44|10
1728134380000|2024-10-05 13:19:40|15236.47|15156.47|15234.27|15154.27|15236.54|15156.54|15234.27|15154.27|9
1728134390000|2024-10-05 13:19:50|15234.12|15154.12|15233.97|15153.97|15234.12|15154.12|15233.97|15153.97|5
1728134400000|2024-10-05 13:20:00|15233.96|15153.96|15234.65|15154.65|15234.93|15154.93|15233.96|15153.96|7
1728134410000|2024-10-05 13:20:10|15234.7|15154.7|15234.81|15154.81|15234.84|15154.84|15234.7|15154.7|10
1728134420000|2024-10-05 13:20:20|15234.8|15154.8|15235.33|15155.33|15235.38|15155.38|15234.79|15154.79|10
1728134430000|2024-10-05 13:20:30|15235.34|15155.34|15234.59|15154.59|15235.34|15155.34|15234.58|15154.58|8
1728134440000|2024-10-05 13:20:40|15234.57|15154.57|15235.28|15155.28|15235.28|15155.28|15234.51|15154.51|8
1728134450000|2024-10-05 13:20:50|15235.29|15155.29|15233.99|15153.99|15235.29|15155.29|15233.99|15153.99|6
1728134460000|2024-10-05 13:21:00|15234.27|15154.27|15234.27|15154.27|15234.56|15154.56|15234.2|15154.2|7
1728134470000|2024-10-05 13:21:10|15234.26|15154.26|15234.28|15154.28|15234.68|15154.68|15234.25|15154.25|9
1728134480000|2024-10-05 13:21:20|15234.25|15154.25|15234.88|15154.88|15234.89|15154.89|15234.17|15154.17|9
1728134490000|2024-10-05 13:21:30|15235.07|15155.07|15236.05|15156.05|15236.05|15156.05|15235.07|15155.07|8
1728134500000|2024-10-05 13:21:40|15236.07|15156.07|15235.77|15155.77|15236.09|15156.09|15235.63|15155.63|8
1728134510000|2024-10-05 13:21:50|15235.76|15155.76|15236.07|15156.07|15236.36|15156.36|15235.76|15155.76|6
1728134520000|2024-10-05 13:22:00|15236.08|15156.08|15235.56|15155.56|15236.17|15156.17|15235.55|15155.55|9
1728134530000|2024-10-05 13:22:10|15234.77|15154.77|15233.32|15153.32|15234.77|15154.77|15233.32|15153.32|10
1728134540000|2024-10-05 13:22:20|15233.25|15153.25|15233.23|15153.23|15233.25|15153.25|15233.23|15153.23|3
1728134550000|2024-10-05 13:22:30|15233.12|15153.12|15232.95|15152.95|15233.12|15153.12|15232.91|15152.91|6
1728134560000|2024-10-05 13:22:40|15232.98|15152.98|15230.16|15150.16|15233|15153|15230.16|15150.16|9
1728134570000|2024-10-05 13:22:50|15230.05|15150.05|15226.87|15146.87|15230.05|15150.05|15226.87|15146.87|10
1728134580000|2024-10-05 13:23:00|15226.85|15146.85|15226.92|15146.92|15227.08|15147.08|15226.69|15146.69|9
1728134590000|2024-10-05 13:23:10|15226.89|15146.89|15224.81|15144.81|15227.13|15147.13|15224.31|15144.31|9
1728134600000|2024-10-05 13:23:20|15224.59|15144.59|15224.92|15144.92|15224.92|15144.92|15224.23|15144.23|10
1728134610000|2024-10-05 13:23:30|15224.93|15144.93|15225.72|15145.72|15225.72|15145.72|15224.93|15144.93|10
1728134620000|2024-10-05 13:23:40|15225.73|15145.73|15227.51|15147.51|15227.51|15147.51|15224.91|15144.91|9
1728134630000|2024-10-05 13:23:50|15227.55|15147.55|15227.09|15147.09|15227.55|15147.55|15227.09|15147.09|4
1728134640000|2024-10-05 13:24:00|15227.2|15147.2|15227.14|15147.14|15227.27|15147.27|15227.13|15147.13|7
1728134650000|2024-10-05 13:24:10|15226.57|15146.57|15224.34|15144.34|15226.84|15146.84|15224.15|15144.15|10
1728134660000|2024-10-05 13:24:20|15224.47|15144.47|15224.13|15144.13|15224.48|15144.48|15224.12|15144.12|7
1728134670000|2024-10-05 13:24:30|15224.18|15144.18|15223.74|15143.74|15224.24|15144.24|15223.74|15143.74|10
1728134680000|2024-10-05 13:24:40|15223.72|15143.72|15223.71|15143.71|15223.72|15143.72|15223.7|15143.7|6
1728134690000|2024-10-05 13:24:50|15223.7|15143.7|15223.55|15143.55|15223.7|15143.7|15223.55|15143.55|7
1728134700000|2024-10-05 13:25:00|15223.52|15143.52|15223.54|15143.54|15223.55|15143.55|15223.52|15143.52|5
1728134710000|2024-10-05 13:25:10|15223.53|15143.53|15223.58|15143.58|15223.59|15143.59|15223.44|15143.44|9
1728134720000|2024-10-05 13:25:20|15223.57|15143.57|15223.57|15143.57|15223.59|15143.59|15223.57|15143.57|7
1728134730000|2024-10-05 13:25:30|15223.54|15143.54|15223.22|15143.22|15223.66|15143.66|15223.22|15143.22|6
1728134740000|2024-10-05 13:25:40|15223.19|15143.19|15223.36|15143.36|15223.36|15143.36|15222.86|15142.86|9
1728134750000|2024-10-05 13:25:50|15223.23|15143.23|15222.76|15142.76|15223.23|15143.23|15222.72|15142.72|6
1728134760000|2024-10-05 13:26:00|15222.75|15142.75|15222.05|15142.05|15222.75|15142.75|15222.05|15142.05|8
1728134770000|2024-10-05 13:26:10|15222|15142|15220.7|15140.7|15222|15142|15220.7|15140.7|4
1728134780000|2024-10-05 13:26:20|15220.89|15140.89|15222.13|15142.13|15222.13|15142.13|15220.89|15140.89|9
1728134790000|2024-10-05 13:26:30|15222.15|15142.15|15221.38|15141.38|15222.15|15142.15|15221.38|15141.38|8
1728134800000|2024-10-05 13:26:40|15221.35|15141.35|15220.18|15140.18|15221.39|15141.39|15220.18|15140.18|5
1728134810000|2024-10-05 13:26:50|15220.24|15140.24|15220.12|15140.12|15220.24|15140.24|15220.12|15140.12|6
1728134820000|2024-10-05 13:27:00|15220.13|15140.13|15220.2|15140.2|15220.21|15140.21|15220.12|15140.12|7
1728134830000|2024-10-05 13:27:10|15220.3|15140.3|15220.43|15140.43|15220.43|15140.43|15220.3|15140.3|8
1728134840000|2024-10-05 13:27:20|15220.19|15140.19|15220.08|15140.08|15220.19|15140.19|15220.08|15140.08|3
1728134850000|2024-10-05 13:27:30|15220.06|15140.06|15220.24|15140.24|15220.25|15140.25|15220.05|15140.05|4
1728134860000|2024-10-05 13:27:40|15220.28|15140.28|15220.15|15140.15|15220.31|15140.31|15220.15|15140.15|10
1728134870000|2024-10-05 13:27:50|15220.14|15140.14|15220.21|15140.21|15220.21|15140.21|15220.14|15140.14|5
1728134880000|2024-10-05 13:28:00|15220.22|15140.22|15220.28|15140.28|15220.29|15140.29|15220.22|15140.22|5
1728134890000|2024-10-05 13:28:10|15220.29|15140.29|15220.7|15140.7|15220.72|15140.72|15220.28|15140.28|6
1728134900000|2024-10-05 13:28:20|15220.44|15140.44|15218.6|15138.6|15220.44|15140.44|15218.6|15138.6|8
1728134910000|2024-10-05 13:28:30|15219.13|15139.13|15217.68|15137.68|15219.13|15139.13|15217.52|15137.52|8
1728134920000|2024-10-05 13:28:40|15217.51|15137.51|15216.89|15136.89|15217.97|15137.97|15216.89|15136.89|9
1728134930000|2024-10-05 13:28:50|15216.85|15136.85|15216.35|15136.35|15216.85|15136.85|15216.35|15136.35|9
1728134940000|2024-10-05 13:29:00|15216.34|15136.34|15214.52|15134.52|15216.34|15136.34|15214.52|15134.52|8
1728134950000|2024-10-05 13:29:10|15214.12|15134.12|15211.82|15131.82|15214.12|15134.12|15210.33|15130.33|10
1728134960000|2024-10-05 13:29:20|15211.72|15131.72|15211.17|15131.17|15211.72|15131.72|15210.79|15130.79|10
1728134970000|2024-10-05 13:29:30|15211.25|15131.25|15211.88|15131.88|15212.02|15132.02|15211.25|15131.25|8
1728134980000|2024-10-05 13:29:40|15212.01|15132.01|15211.94|15131.94|15212.34|15132.34|15211.94|15131.94|6
1728134990000|2024-10-05 13:29:50|15211.93|15131.93|15211.98|15131.98|15211.98|15131.98|15211.91|15131.91|5
1728135000000|2024-10-05 13:30:00|15211.99|15131.99|15211.14|15131.14|15211.99|15131.99|15211.06|15131.06|9
1728135010000|2024-10-05 13:30:10|15211.15|15131.15|15210.25|15130.25|15211.15|15131.15|15210.25|15130.25|7
1728135020000|2024-10-05 13:30:20|15209.73|15129.73|15207.64|15127.64|15209.73|15129.73|15207.64|15127.64|9
1728135030000|2024-10-05 13:30:30|15207.65|15127.65|15204.63|15124.63|15207.7|15127.7|15204.63|15124.63|9
1728135040000|2024-10-05 13:30:40|15204.53|15124.53|15205.03|15125.03|15205.05|15125.05|15204.11|15124.11|10
1728135050000|2024-10-05 13:30:50|15205.1|15125.1|15204.38|15124.38|15205.13|15125.13|15204.37|15124.37|10
1728135060000|2024-10-05 13:31:00|15204.4|15124.4|15205.26|15125.26|15205.53|15125.53|15204.4|15124.4|8
1728135070000|2024-10-05 13:31:10|15205.27|15125.27|15206.1|15126.1|15206.12|15126.12|15205.26|15125.26|7
1728135080000|2024-10-05 13:31:20|15206.44|15126.44|15205.57|15125.57|15206.56|15126.56|15205.57|15125.57|9
1728135090000|2024-10-05 13:31:30|15205.93|15125.93|15205.98|15125.98|15206.2|15126.2|15205.93|15125.93|8
1728135100000|2024-10-05 13:31:40|15205.96|15125.96|15207.2|15127.2|15207.2|15127.2|15205.75|15125.75|10
1728135110000|2024-10-05 13:31:50|15207.18|15127.18|15207.98|15127.98|15208|15128|15207.18|15127.18|8
1728135120000|2024-10-05 13:32:00|15208.23|15128.23|15209.58|15129.58|15209.64|15129.64|15207.97|15127.97|9
1728135130000|2024-10-05 13:32:10|15209.57|15129.57|15210.07|15130.07|15210.07|15130.07|15209.57|15129.57|9
1728135140000|2024-10-05 13:32:20|15210.1|15130.1|15210.14|15130.14|15210.14|15130.14|15210.1|15130.1|6
1728135150000|2024-10-05 13:32:30|15210.12|15130.12|15210.37|15130.37|15210.43|15130.43|15210.11|15130.11|7
1728135160000|2024-10-05 13:32:40|15210.39|15130.39|15210.8|15130.8|15211.05|15131.05|15210.36|15130.36|7
1728135170000|2024-10-05 13:32:50|15210.87|15130.87|15210.81|15130.81|15210.88|15130.88|15210.81|15130.81|4
1728135180000|2024-10-05 13:33:00|15210.79|15130.79|15210.59|15130.59|15210.79|15130.79|15210.59|15130.59|5
1728135190000|2024-10-05 13:33:10|15210.63|15130.63|15210.85|15130.85|15210.85|15130.85|15210.63|15130.63|8
1728135200000|2024-10-05 13:33:20|15210.87|15130.87|15210.57|15130.57|15210.88|15130.88|15210.57|15130.57|5
1728135210000|2024-10-05 13:33:30|15210.56|15130.56|15210.97|15130.97|15210.97|15130.97|15210.55|15130.55|6
1728135220000|2024-10-05 13:33:40|15210.99|15130.99|15210.46|15130.46|15210.99|15130.99|15210.46|15130.46|9
1728135230000|2024-10-05 13:33:50|15210.47|15130.47|15209.85|15129.85|15210.47|15130.47|15209.85|15129.85|7
1728135240000|2024-10-05 13:34:00|15209.62|15129.62|15208.77|15128.77|15209.62|15129.62|15208.77|15128.77|10
1728135250000|2024-10-05 13:34:10|15209|15129|15209.78|15129.78|15209.96|15129.96|15208.95|15128.95|9
1728135260000|2024-10-05 13:34:20|15209.84|15129.84|15209.17|15129.17|15209.88|15129.88|15209.17|15129.17|10
1728135270000|2024-10-05 13:34:30|15209.14|15129.14|15209.14|15129.14|15209.32|15129.32|15209.08|15129.08|10
1728135280000|2024-10-05 13:34:40|15209.13|15129.13|15209.37|15129.37|15209.44|15129.44|15209.13|15129.13|8
1728135290000|2024-10-05 13:34:50|15209.35|15129.35|15208.66|15128.66|15209.35|15129.35|15208.66|15128.66|8
1728135300000|2024-10-05 13:35:00|15208.63|15128.63|15208.82|15128.82|15208.95|15128.95|15208.59|15128.59|7
1728135310000|2024-10-05 13:35:10|15208.87|15128.87|15208.18|15128.18|15209.63|15129.63|15208.18|15128.18|9
1728135320000|2024-10-05 13:35:20|15207.65|15127.65|15207.95|15127.95|15207.96|15127.96|15207.65|15127.65|8
1728135330000|2024-10-05 13:35:30|15208.02|15128.02|15208.06|15128.06|15208.12|15128.12|15208.02|15128.02|6
1728135340000|2024-10-05 13:35:40|15208.05|15128.05|15208.21|15128.21|15208.27|15128.27|15208.05|15128.05|5
1728135350000|2024-10-05 13:35:50|15207.76|15127.76|15206.39|15126.39|15207.76|15127.76|15206.39|15126.39|5
1728135360000|2024-10-05 13:36:00|15206.37|15126.37|15207.41|15127.41|15207.41|15127.41|15206.33|15126.33|7
1728135370000|2024-10-05 13:36:10|15207.43|15127.43|15207.6|15127.6|15208.44|15128.44|15207.22|15127.22|9
1728135380000|2024-10-05 13:36:20|15207.32|15127.32|15206.76|15126.76|15207.32|15127.32|15206.76|15126.76|7
1728135390000|2024-10-05 13:36:30|15207.2|15127.2|15206.42|15126.42|15207.2|15127.2|15205.82|15125.82|7
1728135400000|2024-10-05 13:36:40|15206.37|15126.37|15207.5|15127.5|15207.5|15127.5|15206.04|15126.04|9
1728135410000|2024-10-05 13:36:50|15207.51|15127.51|15207.42|15127.42|15207.53|15127.53|15207.41|15127.41|5
1728135420000|2024-10-05 13:37:00|15207.31|15127.31|15206.84|15126.84|15207.43|15127.43|15206.84|15126.84|9
1728135430000|2024-10-05 13:37:10|15208.05|15128.05|15208|15128|15208.29|15128.29|15208|15128|6
1728135440000|2024-10-05 13:37:20|15207.79|15127.79|15207.47|15127.47|15207.84|15127.84|15207.47|15127.47|7
1728135450000|2024-10-05 13:37:30|15207.36|15127.36|15207.63|15127.63|15207.63|15127.63|15207.27|15127.27|9
1728135460000|2024-10-05 13:37:40|15208.27|15128.27|15207.27|15127.27|15208.27|15128.27|15207.27|15127.27|9
1728135470000|2024-10-05 13:37:50|15207.87|15127.87|15207.6|15127.6|15207.87|15127.87|15207.45|15127.45|10
1728135480000|2024-10-05 13:38:00|15207.56|15127.56|15209.72|15129.72|15209.72|15129.72|15207.51|15127.51|8
1728135490000|2024-10-05 13:38:10|15209.88|15129.88|15210.35|15130.35|15210.55|15130.55|15209.88|15129.88|9
1728135500000|2024-10-05 13:38:20|15210.45|15130.45|15211.7|15131.7|15211.72|15131.72|15210.4|15130.4|8
1728135510000|2024-10-05 13:38:30|15211.71|15131.71|15212.45|15132.45|15212.45|15132.45|15211.62|15131.62|8
1728135520000|2024-10-05 13:38:40|15213.08|15133.08|15213.3|15133.3|15213.31|15133.31|15213.08|15133.08|7
1728135530000|2024-10-05 13:38:50|15213.31|15133.31|15212.9|15132.9|15213.32|15133.32|15212.9|15132.9|8
1728135540000|2024-10-05 13:39:00|15212.97|15132.97|15212.19|15132.19|15213|15133|15212.19|15132.19|9
1728135550000|2024-10-05 13:39:10|15212.17|15132.17|15211.94|15131.94|15212.34|15132.34|15211.94|15131.94|9
1728135560000|2024-10-05 13:39:20|15211.95|15131.95|15212.09|15132.09|15212.79|15132.79|15211.84|15131.84|8
1728135570000|2024-10-05 13:39:30|15212.11|15132.11|15212.38|15132.38|15212.53|15132.53|15212.11|15132.11|8
1728135580000|2024-10-05 13:39:40|15212.37|15132.37|15212.27|15132.27|15212.37|15132.37|15212.27|15132.27|6
1728135590000|2024-10-05 13:39:50|15210.95|15130.95|15210.86|15130.86|15211.2|15131.2|15210.63|15130.63|7
1728135600000|2024-10-05 13:40:00|15211.37|15131.37|15211.39|15131.39|15211.39|15131.39|15210.75|15130.75|8
1728135610000|2024-10-05 13:40:10|15211.91|15131.91|15214.61|15134.61|15214.61|15134.61|15211.91|15131.91|9
1728135620000|2024-10-05 13:40:20|15214.72|15134.72|15214.96|15134.96|15214.97|15134.97|15214.72|15134.72|9
1728135630000|2024-10-05 13:40:30|15214.95|15134.95|15214.93|15134.93|15215.24|15135.24|15214.63|15134.63|8
1728135640000|2024-10-05 13:40:40|15214.88|15134.88|15214.63|15134.63|15214.88|15134.88|15214.63|15134.63|6
1728135650000|2024-10-05 13:40:50|15214.61|15134.61|15214.37|15134.37|15214.61|15134.61|15214.02|15134.02|9
1728135660000|2024-10-05 13:41:00|15214.05|15134.05|15214.23|15134.23|15214.26|15134.26|15213.8|15133.8|9
1728135670000|2024-10-05 13:41:10|15214.21|15134.21|15213.65|15133.65|15214.21|15134.21|15213.65|15133.65|9
1728135680000|2024-10-05 13:41:20|15213.51|15133.51|15211.59|15131.59|15213.51|15133.51|15210.86|15130.86|8
1728135690000|2024-10-05 13:41:30|15211.58|15131.58|15207.09|15127.09|15211.58|15131.58|15207.09|15127.09|8
1728135700000|2024-10-05 13:41:40|15206.82|15126.82|15200.15|15120.15|15206.82|15126.82|15200.15|15120.15|9
1728135710000|2024-10-05 13:41:50|15199.49|15119.49|15199.25|15119.25|15199.85|15119.85|15199.25|15119.25|8
1728135720000|2024-10-05 13:42:00|15198.91|15118.91|15198.44|15118.44|15198.91|15118.91|15198.44|15118.44|7
1728135730000|2024-10-05 13:42:10|15196.93|15116.93|15194.43|15114.43|15197.22|15117.22|15194.43|15114.43|10
1728135740000|2024-10-05 13:42:20|15194.96|15114.96|15194.45|15114.45|15194.96|15114.96|15194.45|15114.45|9
1728135750000|2024-10-05 13:42:30|15194.56|15114.56|15196.3|15116.3|15196.38|15116.38|15194.52|15114.52|9
1728135760000|2024-10-05 13:42:40|15195.91|15115.91|15195.6|15115.6|15195.91|15115.91|15195.59|15115.59|7
1728135770000|2024-10-05 13:42:50|15195.42|15115.42|15194.41|15114.41|15195.42|15115.42|15194.41|15114.41|8
1728135780000|2024-10-05 13:43:00|15194.54|15114.54|15194.81|15114.81|15194.81|15114.81|15194.48|15114.48|8
1728135790000|2024-10-05 13:43:10|15194.73|15114.73|15194.06|15114.06|15194.74|15114.74|15193.99|15113.99|7
1728135800000|2024-10-05 13:43:20|15194.01|15114.01|15193.44|15113.44|15194.01|15114.01|15193.44|15113.44|6
1728135810000|2024-10-05 13:43:30|15193.42|15113.42|15192.86|15112.86|15193.42|15113.42|15192.86|15112.86|9
1728135820000|2024-10-05 13:43:40|15192.84|15112.84|15193|15113|15193|15113|15191.79|15111.79|7
1728135830000|2024-10-05 13:43:50|15192.7|15112.7|15191.91|15111.91|15192.7|15112.7|15191.9|15111.9|9
1728135840000|2024-10-05 13:44:00|15191.9|15111.9|15191.87|15111.87|15191.9|15111.9|15191.86|15111.86|7
1728135850000|2024-10-05 13:44:10|15191.9|15111.9|15192.9|15112.9|15193.05|15113.05|15191.79|15111.79|9
1728135860000|2024-10-05 13:44:20|15193.09|15113.09|15192.75|15112.75|15193.11|15113.11|15192.75|15112.75|7
1728135870000|2024-10-05 13:44:30|15192.69|15112.69|15193.02|15113.02|15193.02|15113.02|15192.43|15112.43|10
1728135880000|2024-10-05 13:44:40|15193.06|15113.06|15193.88|15113.88|15194.12|15114.12|15192.81|15112.81|9
1728135890000|2024-10-05 13:44:50|15194.03|15114.03|15194.29|15114.29|15194.61|15114.61|15194.03|15114.03|8
1728135900000|2024-10-05 13:45:00|15194.56|15114.56|15193.85|15113.85|15194.57|15114.57|15193.85|15113.85|9
1728135910000|2024-10-05 13:45:10|15193.87|15113.87|15191.26|15111.26|15193.87|15113.87|15191.26|15111.26|10
1728135920000|2024-10-05 13:45:20|15191.05|15111.05|15191.05|15111.05|15191.23|15111.23|15190.5|15110.5|9
1728135930000|2024-10-05 13:45:30|15190.93|15110.93|15189.43|15109.43|15190.93|15110.93|15189.43|15109.43|9
1728135940000|2024-10-05 13:45:40|15189.41|15109.41|15188.79|15108.79|15189.41|15109.41|15188.76|15108.76|8
1728135950000|2024-10-05 13:45:50|15188.82|15108.82|15186.91|15106.91|15188.82|15108.82|15186.91|15106.91|10
1728135960000|2024-10-05 13:46:00|15186.62|15106.62|15184.82|15104.82|15186.62|15106.62|15184.82|15104.82|10
1728135970000|2024-10-05 13:46:10|15185.35|15105.35|15185.76|15105.76|15186.08|15106.08|15185.35|15105.35|10
1728135980000|2024-10-05 13:46:20|15185.75|15105.75|15184.56|15104.56|15185.99|15105.99|15184.47|15104.47|10
1728135990000|2024-10-05 13:46:30|15184.49|15104.49|15184.55|15104.55|15184.88|15104.88|15184.18|15104.18|9
1728136000000|2024-10-05 13:46:40|15184.49|15104.49|15182.78|15102.78|15184.49|15104.49|15182.74|15102.74|9
1728136010000|2024-10-05 13:46:50|15182.81|15102.81|15181.6|15101.6|15182.95|15102.95|15181.6|15101.6|9
1728136020000|2024-10-05 13:47:00|15182.65|15102.65|15185.94|15105.94|15186.37|15106.37|15182.65|15102.65|8
1728136030000|2024-10-05 13:47:10|15185.98|15105.98|15185.45|15105.45|15186.37|15106.37|15185.45|15105.45|10
1728136040000|2024-10-05 13:47:20|15185.92|15105.92|15182.91|15102.91|15185.92|15105.92|15182.91|15102.91|10
1728136050000|2024-10-05 13:47:30|15183.46|15103.46|15183.03|15103.03|15183.46|15103.46|15183.03|15103.03|10
1728136060000|2024-10-05 13:47:40|15182.88|15102.88|15182.48|15102.48|15183.23|15103.23|15182.48|15102.48|8
1728136070000|2024-10-05 13:47:50|15182.49|15102.49|15182.52|15102.52|15182.52|15102.52|15182.44|15102.44|8
1728136080000|2024-10-05 13:48:00|15183.18|15103.18|15181.67|15101.67|15183.18|15103.18|15181.67|15101.67|10
1728136090000|2024-10-05 13:48:10|15181.66|15101.66|15180.92|15100.92|15182.02|15102.02|15180.92|15100.92|8
1728136100000|2024-10-05 13:48:20|15180.89|15100.89|15182.43|15102.43|15182.52|15102.52|15180.89|15100.89|9
1728136110000|2024-10-05 13:48:30|15182.25|15102.25|15182.12|15102.12|15182.25|15102.25|15182.07|15102.07|5
1728136120000|2024-10-05 13:48:40|15182.02|15102.02|15180.03|15100.03|15182.08|15102.08|15180.03|15100.03|7
1728136130000|2024-10-05 13:48:50|15179.95|15099.95|15179.97|15099.97|15180.17|15100.17|15179.76|15099.76|10
1728136140000|2024-10-05 13:49:00|15179.96|15099.96|15181.53|15101.53|15181.53|15101.53|15179.96|15099.96|8
1728136150000|2024-10-05 13:49:10|15181.67|15101.67|15183.76|15103.76|15184.26|15104.26|15181.67|15101.67|9
1728136160000|2024-10-05 13:49:20|15183.82|15103.82|15184.35|15104.35|15184.35|15104.35|15183.81|15103.81|8
1728136170000|2024-10-05 13:49:30|15184.34|15104.34|15184.29|15104.29|15184.34|15104.34|15184.04|15104.04|8
1728136180000|2024-10-05 13:49:40|15184.07|15104.07|15182.91|15102.91|15184.07|15104.07|15182.9|15102.9|7
1728136190000|2024-10-05 13:49:50|15182.9|15102.9|15181.85|15101.85|15182.9|15102.9|15181.85|15101.85|6
1728136200000|2024-10-05 13:50:00|15181.46|15101.46|15181.33|15101.33|15181.49|15101.49|15180.84|15100.84|10
1728136210000|2024-10-05 13:50:10|15181.94|15101.94|15179.43|15099.43|15182.8|15102.8|15179.43|15099.43|10
1728136220000|2024-10-05 13:50:20|15179.36|15099.36|15179.2|15099.2|15179.41|15099.41|15178.55|15098.55|10
1728136230000|2024-10-05 13:50:30|15179.37|15099.37|15179.25|15099.25|15179.89|15099.89|15179.25|15099.25|10
1728136240000|2024-10-05 13:50:40|15179.49|15099.49|15180.52|15100.52|15180.52|15100.52|15179.24|15099.24|10
1728136250000|2024-10-05 13:50:50|15180.43|15100.43|15181.99|15101.99|15181.99|15101.99|15180.43|15100.43|9
1728136260000|2024-10-05 13:51:00|15182.23|15102.23|15181.4|15101.4|15182.23|15102.23|15181.2|15101.2|9
1728136270000|2024-10-05 13:51:10|15181.38|15101.38|15180.4|15100.4|15181.39|15101.39|15180.35|15100.35|9
1728136280000|2024-10-05 13:51:20|15180.87|15100.87|15181.9|15101.9|15182.21|15102.21|15180.41|15100.41|9
1728136290000|2024-10-05 13:51:30|15181.89|15101.89|15181.18|15101.18|15181.89|15101.89|15181.15|15101.15|7
1728136300000|2024-10-05 13:51:40|15180.67|15100.67|15180.33|15100.33|15180.8|15100.8|15180.31|15100.31|5
1728136310000|2024-10-05 13:51:50|15180.66|15100.66|15183.28|15103.28|15183.28|15103.28|15180.41|15100.41|10
1728136320000|2024-10-05 13:52:00|15183.27|15103.27|15178.67|15098.67|15183.27|15103.27|15178.67|15098.67|10
1728136330000|2024-10-05 13:52:10|15178.6|15098.6|15179.15|15099.15|15179.15|15099.15|15178.6|15098.6|10
1728136340000|2024-10-05 13:52:20|15179.13|15099.13|15180.36|15100.36|15180.86|15100.86|15179.11|15099.11|9
1728136350000|2024-10-05 13:52:30|15180.34|15100.34|15182.63|15102.63|15182.63|15102.63|15180.18|15100.18|10
1728136360000|2024-10-05 13:52:40|15182.69|15102.69|15182.79|15102.79|15182.95|15102.95|15182.68|15102.68|9
1728136370000|2024-10-05 13:52:50|15182.85|15102.85|15183|15103|15183.66|15103.66|15182.85|15102.85|10
1728136380000|2024-10-05 13:53:00|15183.01|15103.01|15182.92|15102.92|15183.2|15103.2|15182.89|15102.89|9
1728136390000|2024-10-05 13:53:10|15182.95|15102.95|15183.08|15103.08|15183.53|15103.53|15182.95|15102.95|8
1728136400000|2024-10-05 13:53:20|15182.88|15102.88|15183.11|15103.11|15183.2|15103.2|15182.88|15102.88|6
1728136410000|2024-10-05 13:53:30|15183.12|15103.12|15184.04|15104.04|15184.04|15104.04|15183.12|15103.12|7
1728136420000|2024-10-05 13:53:40|15183.7|15103.7|15184.03|15104.03|15184.24|15104.24|15183.7|15103.7|7
1728136430000|2024-10-05 13:53:50|15184.15|15104.15|15185.34|15105.34|15185.34|15105.34|15184.11|15104.11|10
1728136440000|2024-10-05 13:54:00|15185.51|15105.51|15186.49|15106.49|15186.61|15106.61|15185.51|15105.51|10
1728136450000|2024-10-05 13:54:10|15186.18|15106.18|15185.75|15105.75|15186.2|15106.2|15185.75|15105.75|9
1728136460000|2024-10-05 13:54:20|15185.74|15105.74|15185.97|15105.97|15186.02|15106.02|15185.68|15105.68|7
1728136470000|2024-10-05 13:54:30|15186.22|15106.22|15187.15|15107.15|15187.15|15107.15|15186.22|15106.22|10
1728136480000|2024-10-05 13:54:40|15186.92|15106.92|15187.13|15107.13|15187.14|15107.14|15186.9|15106.9|5
1728136490000|2024-10-05 13:54:50|15187.15|15107.15|15186.73|15106.73|15187.15|15107.15|15186.73|15106.73|7
1728136500000|2024-10-05 13:55:00|15186.68|15106.68|15186.62|15106.62|15186.68|15106.68|15186.62|15106.62|5
1728136510000|2024-10-05 13:55:10|15186.58|15106.58|15186.63|15106.63|15187.11|15107.11|15186.11|15106.11|10
1728136520000|2024-10-05 13:55:20|15186.6|15106.6|15187.56|15107.56|15187.56|15107.56|15185.98|15105.98|9
1728136530000|2024-10-05 13:55:30|15187.6|15107.6|15186.13|15106.13|15187.8|15107.8|15186.13|15106.13|9
1728136540000|2024-10-05 13:55:40|15186.11|15106.11|15185.48|15105.48|15186.28|15106.28|15185.37|15105.37|9
1728136550000|2024-10-05 13:55:50|15185.35|15105.35|15185.28|15105.28|15185.55|15105.55|15185.28|15105.28|8
1728136560000|2024-10-05 13:56:00|15185.26|15105.26|15182.39|15102.39|15185.26|15105.26|15182.39|15102.39|10
1728136570000|2024-10-05 13:56:10|15183.16|15103.16|15182.74|15102.74|15183.2|15103.2|15182.74|15102.74|10
1728136580000|2024-10-05 13:56:20|15183.39|15103.39|15182.3|15102.3|15183.89|15103.89|15182.19|15102.19|9
1728136590000|2024-10-05 13:56:30|15182.16|15102.16|15184.01|15104.01|15184.01|15104.01|15182.14|15102.14|9
1728136600000|2024-10-05 13:56:40|15184|15104|15183.29|15103.29|15184.05|15104.05|15183.02|15103.02|10
1728136610000|2024-10-05 13:56:50|15183.27|15103.27|15183.16|15103.16|15183.36|15103.36|15182.82|15102.82|10
1728136620000|2024-10-05 13:57:00|15183.17|15103.17|15184.14|15104.14|15184.18|15104.18|15183.17|15103.17|10
1728136630000|2024-10-05 13:57:10|15184.15|15104.15|15183.69|15103.69|15184.15|15104.15|15183.66|15103.66|9
1728136640000|2024-10-05 13:57:20|15183.7|15103.7|15184.14|15104.14|15184.14|15104.14|15183.69|15103.69|10
1728136650000|2024-10-05 13:57:30|15184.11|15104.11|15184.08|15104.08|15184.11|15104.11|15183.92|15103.92|9
1728136660000|2024-10-05 13:57:40|15184.51|15104.51|15184.93|15104.93|15184.93|15104.93|15184.3|15104.3|6
1728136670000|2024-10-05 13:57:50|15184.94|15104.94|15185.2|15105.2|15185.3|15105.3|15184.94|15104.94|8
1728136680000|2024-10-05 13:58:00|15185.57|15105.57|15185.66|15105.66|15185.67|15105.67|15185.46|15105.46|8
1728136690000|2024-10-05 13:58:10|15185.67|15105.67|15185.8|15105.8|15186.19|15106.19|15185.67|15105.67|8
1728136700000|2024-10-05 13:58:20|15186.04|15106.04|15185.72|15105.72|15186.26|15106.26|15185.61|15105.61|8
1728136710000|2024-10-05 13:58:30|15185.73|15105.73|15186.26|15106.26|15186.26|15106.26|15185.73|15105.73|8
1728136720000|2024-10-05 13:58:40|15185.81|15105.81|15185.9|15105.9|15186.28|15106.28|15185.81|15105.81|5
1728136730000|2024-10-05 13:58:50|15185.91|15105.91|15185.37|15105.37|15185.91|15105.91|15185.37|15105.37|7
1728136740000|2024-10-05 13:59:00|15185.36|15105.36|15185.02|15105.02|15185.37|15105.37|15185.02|15105.02|8
1728136750000|2024-10-05 13:59:10|15184.5|15104.5|15184.66|15104.66|15184.76|15104.76|15184.5|15104.5|9
1728136760000|2024-10-05 13:59:20|15184.49|15104.49|15184.6|15104.6|15184.99|15104.99|15184.49|15104.49|10
1728136770000|2024-10-05 13:59:30|15184.82|15104.82|15184.47|15104.47|15184.82|15104.82|15184.2|15104.2|9
1728136780000|2024-10-05 13:59:40|15184.02|15104.02|15183.69|15103.69|15184.48|15104.48|15183.69|15103.69|8
1728136790000|2024-10-05 13:59:50|15183.88|15103.88|15183.86|15103.86|15183.88|15103.88|15183.83|15103.83|5
1728136800000|2024-10-05 14:00:00|15184.04|15104.04|15184.45|15104.45|15184.45|15104.45|15184.04|15104.04|9
1728136810000|2024-10-05 14:00:10|15184.42|15104.42|15182.58|15102.58|15184.42|15104.42|15182.58|15102.58|9
1728136820000|2024-10-05 14:00:20|15183.23|15103.23|15183.06|15103.06|15183.61|15103.61|15183.06|15103.06|8
1728136830000|2024-10-05 14:00:30|15183.05|15103.05|15183.41|15103.41|15183.41|15103.41|15183.05|15103.05|9
1728136840000|2024-10-05 14:00:40|15183.46|15103.46|15183.48|15103.48|15183.48|15103.48|15183.4|15103.4|7
1728136850000|2024-10-05 14:00:50|15183.52|15103.52|15184|15104|15184.34|15104.34|15183.52|15103.52|10
1728136860000|2024-10-05 14:01:00|15183.98|15103.98|15184.2|15104.2|15184.21|15104.21|15183.97|15103.97|7
1728136870000|2024-10-05 14:01:10|15184.28|15104.28|15184.87|15104.87|15184.87|15104.87|15184.28|15104.28|6
1728136880000|2024-10-05 14:01:20|15186.52|15106.52|15188.83|15108.83|15188.87|15108.87|15186.52|15106.52|9
1728136890000|2024-10-05 14:01:30|15188.85|15108.85|15189.38|15109.38|15189.46|15109.46|15188.85|15108.85|7
1728136900000|2024-10-05 14:01:40|15189.53|15109.53|15189.34|15109.34|15189.9|15109.9|15189.33|15109.33|9
1728136910000|2024-10-05 14:01:50|15189.52|15109.52|15189.09|15109.09|15189.67|15109.67|15189.09|15109.09|8
1728136920000|2024-10-05 14:02:00|15189.17|15109.17|15188.78|15108.78|15189.17|15109.17|15188.7|15108.7|8
1728136930000|2024-10-05 14:02:10|15188.77|15108.77|15189.01|15109.01|15189.04|15109.04|15188.77|15108.77|8
1728136940000|2024-10-05 14:02:20|15189.26|15109.26|15189.13|15109.13|15189.26|15109.26|15189.13|15109.13|9
1728136950000|2024-10-05 14:02:30|15189.12|15109.12|15188.85|15108.85|15189.12|15109.12|15188.46|15108.46|10
1728136960000|2024-10-05 14:02:40|15188.84|15108.84|15188.75|15108.75|15188.98|15108.98|15188.75|15108.75|8
1728136970000|2024-10-05 14:02:50|15188.77|15108.77|15189.58|15109.58|15189.58|15109.58|15188.77|15108.77|6
1728136980000|2024-10-05 14:03:00|15189.57|15109.57|15189.71|15109.71|15190.03|15110.03|15189.36|15109.36|10
1728136990000|2024-10-05 14:03:10|15189.97|15109.97|15190.12|15110.12|15190.15|15110.15|15189.67|15109.67|7
1728137000000|2024-10-05 14:03:20|15190.13|15110.13|15190|15110|15190.42|15110.42|15190|15110|9
1728137010000|2024-10-05 14:03:30|15190.34|15110.34|15190.19|15110.19|15190.34|15110.34|15190.02|15110.02|8
1728137020000|2024-10-05 14:03:40|15190.27|15110.27|15190.95|15110.95|15191.1|15111.1|15190.02|15110.02|10
1728137030000|2024-10-05 14:03:50|15191.18|15111.18|15190.87|15110.87|15191.18|15111.18|15190.41|15110.41|10
1728137040000|2024-10-05 14:04:00|15190.85|15110.85|15191.18|15111.18|15191.55|15111.55|15190.66|15110.66|10
1728137050000|2024-10-05 14:04:10|15191.19|15111.19|15191.83|15111.83|15191.83|15111.83|15191.19|15111.19|7
1728137060000|2024-10-05 14:04:20|15191.43|15111.43|15193.57|15113.57|15193.57|15113.57|15191.43|15111.43|10
1728137070000|2024-10-05 14:04:30|15195.46|15115.46|15195.69|15115.69|15195.7|15115.7|15195.23|15115.23|9
1728137080000|2024-10-05 14:04:40|15195.55|15115.55|15196.15|15116.15|15196.15|15116.15|15195.55|15115.55|9
1728137090000|2024-10-05 14:04:50|15196.2|15116.2|15196.05|15116.05|15196.23|15116.23|15196.05|15116.05|8
1728137100000|2024-10-05 14:05:00|15196.04|15116.04|15196.02|15116.02|15196.23|15116.23|15196.01|15116.01|8
1728137110000|2024-10-05 14:05:10|15196.06|15116.06|15196.94|15116.94|15196.94|15116.94|15195.76|15115.76|8
1728137120000|2024-10-05 14:05:20|15196.95|15116.95|15196.93|15116.93|15197.1|15117.1|15196.55|15116.55|10
1728137130000|2024-10-05 14:05:30|15197.05|15117.05|15197.23|15117.23|15197.23|15117.23|15197.04|15117.04|8
1728137140000|2024-10-05 14:05:40|15197.19|15117.19|15197.26|15117.26|15197.45|15117.45|15197.19|15117.19|7
1728137150000|2024-10-05 14:05:50|15197.49|15117.49|15198.03|15118.03|15198.03|15118.03|15197.49|15117.49|9
1728137160000|2024-10-05 14:06:00|15198.05|15118.05|15198.06|15118.06|15198.06|15118.06|15197.29|15117.29|8
1728137170000|2024-10-05 14:06:10|15197.73|15117.73|15196.52|15116.52|15197.73|15117.73|15196.52|15116.52|6
1728137180000|2024-10-05 14:06:20|15196.33|15116.33|15195.87|15115.87|15196.49|15116.49|15195.87|15115.87|7
1728137190000|2024-10-05 14:06:30|15194.48|15114.48|15191.76|15111.76|15194.48|15114.48|15191.76|15111.76|10
1728137200000|2024-10-05 14:06:40|15191.97|15111.97|15191.69|15111.69|15192.04|15112.04|15191.61|15111.61|9
1728137210000|2024-10-05 14:06:50|15192.19|15112.19|15190.67|15110.67|15192.19|15112.19|15190.6|15110.6|7
1728137220000|2024-10-05 14:07:00|15190.9|15110.9|15190.21|15110.21|15190.91|15110.91|15190.2|15110.2|8
1728137230000|2024-10-05 14:07:10|15190.2|15110.2|15190.37|15110.37|15190.37|15110.37|15190.2|15110.2|9
1728137240000|2024-10-05 14:07:20|15190.39|15110.39|15190.38|15110.38|15190.39|15110.39|15190.38|15110.38|6
1728137250000|2024-10-05 14:07:30|15190.39|15110.39|15189.86|15109.86|15190.39|15110.39|15189.77|15109.77|7
1728137260000|2024-10-05 14:07:40|15189.84|15109.84|15189.61|15109.61|15189.84|15109.84|15189.49|15109.49|4
1728137270000|2024-10-05 14:07:50|15189.6|15109.6|15189.71|15109.71|15189.9|15109.9|15189.14|15109.14|8
1728137280000|2024-10-05 14:08:00|15189.92|15109.92|15188.99|15108.99|15189.93|15109.93|15188.99|15108.99|8
1728137290000|2024-10-05 14:08:10|15188.91|15108.91|15188.07|15108.07|15188.91|15108.91|15187.87|15107.87|9
1728137300000|2024-10-05 14:08:20|15188.06|15108.06|15188.13|15108.13|15188.31|15108.31|15188.06|15108.06|8
1728137310000|2024-10-05 14:08:30|15188.06|15108.06|15187.46|15107.46|15188.06|15108.06|15187.44|15107.44|9
1728137320000|2024-10-05 14:08:40|15187.44|15107.44|15186.18|15106.18|15187.44|15107.44|15186.18|15106.18|5
1728137330000|2024-10-05 14:08:50|15185.91|15105.91|15185.5|15105.5|15185.91|15105.91|15185.5|15105.5|8
1728137340000|2024-10-05 14:09:00|15185.49|15105.49|15186.81|15106.81|15186.81|15106.81|15185.35|15105.35|9
1728137350000|2024-10-05 14:09:10|15187.06|15107.06|15185.79|15105.79|15187.06|15107.06|15185.79|15105.79|7
1728137360000|2024-10-05 14:09:20|15185.43|15105.43|15185.43|15105.43|15186.27|15106.27|15184.85|15104.85|10
1728137370000|2024-10-05 14:09:30|15184.87|15104.87|15184.94|15104.94|15184.94|15104.94|15184.87|15104.87|4
1728137380000|2024-10-05 14:09:40|15184.82|15104.82|15183.72|15103.72|15184.82|15104.82|15183.54|15103.54|8
1728137390000|2024-10-05 14:09:50|15183.71|15103.71|15183.48|15103.48|15183.71|15103.71|15183.48|15103.48|8
1728137400000|2024-10-05 14:10:00|15183.39|15103.39|15184.73|15104.73|15184.73|15104.73|15183.39|15103.39|7
1728137410000|2024-10-05 14:10:10|15184.18|15104.18|15182.65|15102.65|15184.94|15104.94|15182.65|15102.65|8
1728137420000|2024-10-05 14:10:20|15182.85|15102.85|15182.02|15102.02|15182.85|15102.85|15182.02|15102.02|9
1728137430000|2024-10-05 14:10:30|15181.56|15101.56|15178.91|15098.91|15181.56|15101.56|15178.91|15098.91|8
1728137440000|2024-10-05 14:10:40|15178.1|15098.1|15176.65|15096.65|15178.1|15098.1|15176.65|15096.65|8
1728137450000|2024-10-05 14:10:50|15176.81|15096.81|15175.1|15095.1|15176.81|15096.81|15175.1|15095.1|10
1728137460000|2024-10-05 14:11:00|15175.33|15095.33|15174.5|15094.5|15175.33|15095.33|15174.5|15094.5|9
1728137470000|2024-10-05 14:11:10|15174.54|15094.54|15173.84|15093.84|15174.54|15094.54|15173.66|15093.66|10
1728137480000|2024-10-05 14:11:20|15174.15|15094.15|15174.74|15094.74|15174.74|15094.74|15174.15|15094.15|8
1728137490000|2024-10-05 14:11:30|15174.76|15094.76|15174.69|15094.69|15174.81|15094.81|15174.45|15094.45|8
1728137500000|2024-10-05 14:11:40|15174.7|15094.7|15174.71|15094.71|15174.75|15094.75|15174.41|15094.41|10
1728137510000|2024-10-05 14:11:50|15174.68|15094.68|15174.55|15094.55|15175.11|15095.11|15174.55|15094.55|10
1728137520000|2024-10-05 14:12:00|15174.62|15094.62|15174.27|15094.27|15174.62|15094.62|15174.27|15094.27|10
1728137530000|2024-10-05 14:12:10|15174.22|15094.22|15174.14|15094.14|15174.51|15094.51|15174.03|15094.03|10
1728137540000|2024-10-05 14:12:20|15174.16|15094.16|15174.04|15094.04|15174.23|15094.23|15174.04|15094.04|9
1728137550000|2024-10-05 14:12:30|15174.03|15094.03|15173.89|15093.89|15174.17|15094.17|15173.09|15093.09|8
1728137560000|2024-10-05 14:12:40|15173.64|15093.64|15172.58|15092.58|15173.64|15093.64|15172.58|15092.58|7
1728137570000|2024-10-05 14:12:50|15172.68|15092.68|15172.48|15092.48|15172.76|15092.76|15172.48|15092.48|9
1728137580000|2024-10-05 14:13:00|15172.47|15092.47|15172.89|15092.89|15172.95|15092.95|15172.25|15092.25|10
1728137590000|2024-10-05 14:13:10|15172.9|15092.9|15172.95|15092.95|15173.03|15093.03|15172.71|15092.71|8
1728137600000|2024-10-05 14:13:20|15173.32|15093.32|15173.61|15093.61|15173.68|15093.68|15173.32|15093.32|7
1728137610000|2024-10-05 14:13:30|15173.38|15093.38|15173.27|15093.27|15173.38|15093.38|15173.27|15093.27|6
1728137620000|2024-10-05 14:13:40|15173.26|15093.26|15172.2|15092.2|15173.26|15093.26|15171.78|15091.78|9
1728137630000|2024-10-05 14:13:50|15172.21|15092.21|15172.29|15092.29|15172.31|15092.31|15172.16|15092.16|5
1728137640000|2024-10-05 14:14:00|15171.91|15091.91|15172.37|15092.37|15172.37|15092.37|15171.91|15091.91|8
1728137650000|2024-10-05 14:14:10|15172.38|15092.38|15172.54|15092.54|15172.55|15092.55|15172.22|15092.22|7
1728137660000|2024-10-05 14:14:20|15172.06|15092.06|15172.51|15092.51|15172.54|15092.54|15172.06|15092.06|5
1728137670000|2024-10-05 14:14:30|15172.47|15092.47|15172.17|15092.17|15172.51|15092.51|15172.03|15092.03|10
1728137680000|2024-10-05 14:14:40|15172.16|15092.16|15172.05|15092.05|15172.16|15092.16|15171.79|15091.79|6
1728137690000|2024-10-05 14:14:50|15172.03|15092.03|15173.8|15093.8|15173.8|15093.8|15171.8|15091.8|6
1728137700000|2024-10-05 14:15:00|15173.86|15093.86|15171.98|15091.98|15173.86|15093.86|15171.86|15091.86|10
1728137710000|2024-10-05 14:15:10|15171.96|15091.96|15171.74|15091.74|15172.14|15092.14|15171.74|15091.74|7
1728137720000|2024-10-05 14:15:20|15172.05|15092.05|15172.14|15092.14|15172.14|15092.14|15171.88|15091.88|10
1728137730000|2024-10-05 14:15:30|15171.5|15091.5|15169.14|15089.14|15171.5|15091.5|15169.14|15089.14|10
1728137740000|2024-10-05 14:15:40|15169.33|15089.33|15168.86|15088.86|15169.71|15089.71|15168.86|15088.86|10
1728137750000|2024-10-05 14:15:50|15169.03|15089.03|15168.88|15088.88|15169.07|15089.07|15168.88|15088.88|3
1728137760000|2024-10-05 14:16:00|15168.79|15088.79|15168.04|15088.04|15168.79|15088.79|15168.02|15088.02|9
1728137770000|2024-10-05 14:16:10|15168.03|15088.03|15169.02|15089.02|15169.02|15089.02|15167.76|15087.76|9
1728137780000|2024-10-05 14:16:20|15169.03|15089.03|15168.73|15088.73|15169.45|15089.45|15168.73|15088.73|7
1728137790000|2024-10-05 14:16:30|15168.72|15088.72|15171.36|15091.36|15171.36|15091.36|15168.72|15088.72|10
1728137800000|2024-10-05 14:16:40|15171.41|15091.41|15175.96|15095.96|15175.96|15095.96|15171.41|15091.41|10
1728137810000|2024-10-05 14:16:50|15176.21|15096.21|15180.06|15100.06|15180.06|15100.06|15176.21|15096.21|10
1728137820000|2024-10-05 14:17:00|15179.61|15099.61|15182.61|15102.61|15182.61|15102.61|15179.61|15099.61|9
1728137830000|2024-10-05 14:17:10|15183.07|15103.07|15184.3|15104.3|15184.3|15104.3|15182.62|15102.62|9
1728137840000|2024-10-05 14:17:20|15185.24|15105.24|15184.47|15104.47|15185.24|15105.24|15184.34|15104.34|9
1728137850000|2024-10-05 14:17:30|15184.46|15104.46|15183.92|15103.92|15184.47|15104.47|15183.62|15103.62|9
1728137860000|2024-10-05 14:17:40|15182.75|15102.75|15182.39|15102.39|15182.75|15102.75|15182.39|15102.39|9
1728137870000|2024-10-05 14:17:50|15182.38|15102.38|15182.24|15102.24|15182.38|15102.38|15182.21|15102.21|9
1728137880000|2024-10-05 14:18:00|15182.26|15102.26|15181.19|15101.19|15182.74|15102.74|15181.19|15101.19|10
1728137890000|2024-10-05 14:18:10|15180.9|15100.9|15179.73|15099.73|15180.94|15100.94|15179.73|15099.73|10
1728137900000|2024-10-05 14:18:20|15179.59|15099.59|15179.52|15099.52|15179.61|15099.61|15179.52|15099.52|7
1728137910000|2024-10-05 14:18:30|15179.5|15099.5|15179.07|15099.07|15179.55|15099.55|15179.07|15099.07|10
1728137920000|2024-10-05 14:18:40|15179.06|15099.06|15179.48|15099.48|15180.06|15100.06|15178.67|15098.67|7
1728137930000|2024-10-05 14:18:50|15179.54|15099.54|15179.69|15099.69|15179.8|15099.8|15179.35|15099.35|8
1728137940000|2024-10-05 14:19:00|15179.7|15099.7|15180.24|15100.24|15180.82|15100.82|15179.7|15099.7|8
1728137950000|2024-10-05 14:19:10|15180.17|15100.17|15181.86|15101.86|15181.95|15101.95|15180.17|15100.17|9
1728137960000|2024-10-05 14:19:20|15181.87|15101.87|15181.94|15101.94|15182.49|15102.49|15181.84|15101.84|9
1728137970000|2024-10-05 14:19:30|15181.98|15101.98|15181.87|15101.87|15182|15102|15181.64|15101.64|9
1728137980000|2024-10-05 14:19:40|15181.85|15101.85|15181.64|15101.64|15181.85|15101.85|15181.64|15101.64|6
1728137990000|2024-10-05 14:19:50|15181.66|15101.66|15182.1|15102.1|15182.23|15102.23|15181.66|15101.66|8
1728138000000|2024-10-05 14:20:00|15182.14|15102.14|15184.26|15104.26|15184.59|15104.59|15182.14|15102.14|9
1728138010000|2024-10-05 14:20:10|15184.08|15104.08|15185.8|15105.8|15186.71|15106.71|15184.08|15104.08|10
1728138020000|2024-10-05 14:20:20|15185.81|15105.81|15186.53|15106.53|15186.57|15106.57|15185.81|15105.81|6
1728138030000|2024-10-05 14:20:30|15186.55|15106.55|15187.21|15107.21|15187.21|15107.21|15186.55|15106.55|9
1728138040000|2024-10-05 14:20:40|15187.22|15107.22|15188.74|15108.74|15188.74|15108.74|15187.22|15107.22|10
1728138050000|2024-10-05 14:20:50|15188.75|15108.75|15189.42|15109.42|15189.43|15109.43|15188.75|15108.75|9
1728138060000|2024-10-05 14:21:00|15189.44|15109.44|15189.17|15109.17|15189.45|15109.45|15189.12|15109.12|9
1728138070000|2024-10-05 14:21:10|15188.87|15108.87|15188.68|15108.68|15188.87|15108.87|15188.53|15108.53|9
1728138080000|2024-10-05 14:21:20|15188.92|15108.92|15188.95|15108.95|15188.97|15108.97|15188.58|15108.58|9
1728138090000|2024-10-05 14:21:30|15188.96|15108.96|15188.94|15108.94|15189.63|15109.63|15188.94|15108.94|10
1728138100000|2024-10-05 14:21:40|15188.92|15108.92|15189.1|15109.1|15189.1|15109.1|15188.74|15108.74|8
1728138110000|2024-10-05 14:21:50|15189.34|15109.34|15189.94|15109.94|15189.94|15109.94|15189.34|15109.34|9
1728138120000|2024-10-05 14:22:00|15189.89|15109.89|15190.63|15110.63|15190.63|15110.63|15189.75|15109.75|6
1728138130000|2024-10-05 14:22:10|15190.66|15110.66|15193.02|15113.02|15193.02|15113.02|15190.66|15110.66|10
1728138140000|2024-10-05 14:22:20|15193.04|15113.04|15193.62|15113.62|15194.07|15114.07|15193.04|15113.04|7
1728138150000|2024-10-05 14:22:30|15193.58|15113.58|15193.55|15113.55|15193.63|15113.63|15193.54|15113.54|7
1728138160000|2024-10-05 14:22:40|15193.56|15113.56|15193.52|15113.52|15193.57|15113.57|15193.52|15113.52|6
1728138170000|2024-10-05 14:22:50|15193.51|15113.51|15193.25|15113.25|15193.58|15113.58|15193.25|15113.25|7
1728138180000|2024-10-05 14:23:00|15193.24|15113.24|15192.92|15112.92|15193.24|15113.24|15192.68|15112.68|9
1728138190000|2024-10-05 14:23:10|15192.97|15112.97|15192.37|15112.37|15193.28|15113.28|15192.37|15112.37|9
1728138200000|2024-10-05 14:23:20|15192.35|15112.35|15192.07|15112.07|15192.73|15112.73|15192.07|15112.07|9
1728138210000|2024-10-05 14:23:30|15191.97|15111.97|15191.36|15111.36|15192.08|15112.08|15191.18|15111.18|8
1728138220000|2024-10-05 14:23:40|15191.31|15111.31|15190.99|15110.99|15191.31|15111.31|15190.99|15110.99|8
1728138230000|2024-10-05 14:23:50|15190.95|15110.95|15191|15111|15191.52|15111.52|15190.94|15110.94|8
1728138240000|2024-10-05 14:24:00|15190.96|15110.96|15191.28|15111.28|15191.28|15111.28|15190.95|15110.95|3
1728138250000|2024-10-05 14:24:10|15191.55|15111.55|15191.69|15111.69|15191.69|15111.69|15191.14|15111.14|8
1728138260000|2024-10-05 14:24:20|15191.68|15111.68|15191.8|15111.8|15191.82|15111.82|15191.68|15111.68|8
1728138270000|2024-10-05 14:24:30|15191.56|15111.56|15191.4|15111.4|15191.79|15111.79|15191.3|15111.3|6
1728138280000|2024-10-05 14:24:40|15191.42|15111.42|15191.93|15111.93|15192.83|15112.83|15191.01|15111.01|10
1728138290000|2024-10-05 14:24:50|15191.73|15111.73|15191.73|15111.73|15191.76|15111.76|15191.69|15111.69|6
1728138300000|2024-10-05 14:25:00|15191|15111|15190.57|15110.57|15191|15111|15190.57|15110.57|9
1728138310000|2024-10-05 14:25:10|15189.95|15109.95|15188.43|15108.43|15189.95|15109.95|15188.1|15108.1|10
1728138320000|2024-10-05 14:25:20|15188.42|15108.42|15188.45|15108.45|15188.45|15108.45|15188.42|15108.42|7
1728138330000|2024-10-05 14:25:30|15188.41|15108.41|15188.63|15108.63|15188.71|15108.71|15188.41|15108.41|8
1728138340000|2024-10-05 14:25:40|15189.13|15109.13|15189.4|15109.4|15189.4|15109.4|15188.38|15108.38|7
1728138350000|2024-10-05 14:25:50|15189.46|15109.46|15189.59|15109.59|15190.44|15110.44|15189.46|15109.46|10
1728138360000|2024-10-05 14:26:00|15189.58|15109.58|15190.08|15110.08|15190.17|15110.17|15189.58|15109.58|8
1728138370000|2024-10-05 14:26:10|15190.06|15110.06|15189.33|15109.33|15190.07|15110.07|15189.33|15109.33|9
1728138380000|2024-10-05 14:26:20|15189.38|15109.38|15190.98|15110.98|15191.12|15111.12|15189.01|15109.01|10
1728138390000|2024-10-05 14:26:30|15191.36|15111.36|15191.75|15111.75|15191.75|15111.75|15191.36|15111.36|6
1728138400000|2024-10-05 14:26:40|15191.29|15111.29|15192.01|15112.01|15192.01|15112.01|15191.29|15111.29|5
1728138410000|2024-10-05 14:26:50|15191.99|15111.99|15192.36|15112.36|15192.41|15112.41|15191.92|15111.92|6
1728138420000|2024-10-05 14:27:00|15192.35|15112.35|15192.41|15112.41|15192.76|15112.76|15192.35|15112.35|9
1728138430000|2024-10-05 14:27:10|15192.4|15112.4|15192.16|15112.16|15192.43|15112.43|15192.11|15112.11|7
1728138440000|2024-10-05 14:27:20|15192.15|15112.15|15190.72|15110.72|15192.15|15112.15|15190.72|15110.72|7
1728138450000|2024-10-05 14:27:30|15190.61|15110.61|15190.24|15110.24|15190.71|15110.71|15190.24|15110.24|10
1728138460000|2024-10-05 14:27:40|15190.23|15110.23|15190.13|15110.13|15190.36|15110.36|15189.74|15109.74|10
1728138470000|2024-10-05 14:27:50|15190.14|15110.14|15189.87|15109.87|15190.44|15110.44|15189.87|15109.87|9
1728138480000|2024-10-05 14:28:00|15189.79|15109.79|15190.42|15110.42|15190.51|15110.51|15189.79|15109.79|7
1728138490000|2024-10-05 14:28:10|15190.44|15110.44|15190.35|15110.35|15190.54|15110.54|15190.32|15110.32|7
1728138500000|2024-10-05 14:28:20|15190.41|15110.41|15189.86|15109.86|15190.45|15110.45|15189.67|15109.67|6
1728138510000|2024-10-05 14:28:30|15189.84|15109.84|15189.41|15109.41|15189.84|15109.84|15189.11|15109.11|8
1728138520000|2024-10-05 14:28:40|15189.4|15109.4|15189.18|15109.18|15189.4|15109.4|15189.04|15109.04|7
1728138530000|2024-10-05 14:28:50|15189.17|15109.17|15189.69|15109.69|15189.69|15109.69|15189.16|15109.16|3
1728138540000|2024-10-05 14:29:00|15189.16|15109.16|15187.88|15107.88|15189.16|15109.16|15187.87|15107.87|7
1728138550000|2024-10-05 14:29:10|15187.89|15107.89|15186.9|15106.9|15187.89|15107.89|15186.9|15106.9|7
1728138560000|2024-10-05 14:29:20|15187.26|15107.26|15186.48|15106.48|15187.26|15107.26|15186.47|15106.47|9
1728138570000|2024-10-05 14:29:30|15186.47|15106.47|15186.3|15106.3|15186.5|15106.5|15186|15106|7
1728138580000|2024-10-05 14:29:40|15186.29|15106.29|15186.32|15106.32|15186.32|15106.32|15186.26|15106.26|7
1728138590000|2024-10-05 14:29:50|15186.34|15106.34|15186.76|15106.76|15186.88|15106.88|15186.33|15106.33|6
1728138600000|2024-10-05 14:30:00|15186.71|15106.71|15186.62|15106.62|15187.16|15107.16|15186.61|15106.61|9
1728138610000|2024-10-05 14:30:10|15186.59|15106.59|15187.25|15107.25|15187.25|15107.25|15186.22|15106.22|8
1728138620000|2024-10-05 14:30:20|15187.07|15107.07|15187.31|15107.31|15187.31|15107.31|15187.07|15107.07|9
1728138630000|2024-10-05 14:30:30|15187.1|15107.1|15187.48|15107.48|15187.48|15107.48|15187.03|15107.03|6
1728138640000|2024-10-05 14:30:40|15187.31|15107.31|15187.32|15107.32|15187.32|15107.32|15187.24|15107.24|5
1728138650000|2024-10-05 14:30:50|15187.37|15107.37|15186.82|15106.82|15187.41|15107.41|15186.44|15106.44|8
1728138660000|2024-10-05 14:31:00|15186.92|15106.92|15189.9|15109.9|15189.9|15109.9|15186.92|15106.92|8
1728138670000|2024-10-05 14:31:10|15189.66|15109.66|15190.08|15110.08|15190.08|15110.08|15189.66|15109.66|9
1728138680000|2024-10-05 14:31:20|15190.39|15110.39|15190.53|15110.53|15190.85|15110.85|15190.39|15110.39|9
1728138690000|2024-10-05 14:31:30|15190.75|15110.75|15190.56|15110.56|15190.78|15110.78|15190.36|15110.36|5
1728138700000|2024-10-05 14:31:40|15190.07|15110.07|15190.75|15110.75|15190.8|15110.8|15190.07|15110.07|10
1728138710000|2024-10-05 14:31:50|15190.7|15110.7|15190.26|15110.26|15190.7|15110.7|15190.25|15110.25|7
1728138720000|2024-10-05 14:32:00|15190.25|15110.25|15189.85|15109.85|15190.54|15110.54|15189.85|15109.85|7
1728138730000|2024-10-05 14:32:10|15189.8|15109.8|15189.69|15109.69|15189.8|15109.8|15189.33|15109.33|10
1728138740000|2024-10-05 14:32:20|15189.67|15109.67|15189.61|15109.61|15189.99|15109.99|15189.55|15109.55|7
1728138750000|2024-10-05 14:32:30|15189.23|15109.23|15188.27|15108.27|15189.24|15109.24|15188.27|15108.27|9
1728138760000|2024-10-05 14:32:40|15188.26|15108.26|15188.06|15108.06|15188.26|15108.26|15188.06|15108.06|9
1728138770000|2024-10-05 14:32:50|15188.13|15108.13|15187.28|15107.28|15188.13|15108.13|15187.28|15107.28|5
1728138780000|2024-10-05 14:33:00|15187.25|15107.25|15186.64|15106.64|15187.3|15107.3|15186.63|15106.63|9
1728138790000|2024-10-05 14:33:10|15186.52|15106.52|15186.75|15106.75|15186.75|15106.75|15186.16|15106.16|9
1728138800000|2024-10-05 14:33:20|15186.54|15106.54|15187.28|15107.28|15187.28|15107.28|15186.52|15106.52|8
1728138810000|2024-10-05 14:33:30|15187.24|15107.24|15186.91|15106.91|15187.24|15107.24|15186.75|15106.75|7
1728138820000|2024-10-05 14:33:40|15186.62|15106.62|15186.33|15106.33|15186.62|15106.62|15186.32|15106.32|8
1728138830000|2024-10-05 14:33:50|15186.38|15106.38|15186.92|15106.92|15186.93|15106.93|15186.38|15106.38|7
1728138840000|2024-10-05 14:34:00|15186.67|15106.67|15186.71|15106.71|15186.71|15106.71|15186.67|15106.67|7
1728138850000|2024-10-05 14:34:10|15186.72|15106.72|15186.4|15106.4|15186.72|15106.72|15186.4|15106.4|8
1728138860000|2024-10-05 14:34:20|15186.39|15106.39|15184.89|15104.89|15186.39|15106.39|15184.89|15104.89|7
1728138870000|2024-10-05 14:34:30|15184.75|15104.75|15181.96|15101.96|15184.76|15104.76|15181.96|15101.96|9
1728138880000|2024-10-05 14:34:40|15181.66|15101.66|15180.53|15100.53|15182.33|15102.33|15180.02|15100.02|10
1728138890000|2024-10-05 14:34:50|15180.52|15100.52|15180.15|15100.15|15180.52|15100.52|15180.07|15100.07|8
1728138900000|2024-10-05 14:35:00|15180.7|15100.7|15181.11|15101.11|15181.11|15101.11|15180.41|15100.41|6
1728138910000|2024-10-05 14:35:10|15181.1|15101.1|15181.36|15101.36|15181.63|15101.63|15180.93|15100.93|9
1728138920000|2024-10-05 14:35:20|15181.4|15101.4|15181.05|15101.05|15181.42|15101.42|15180.97|15100.97|6
1728138930000|2024-10-05 14:35:30|15181.03|15101.03|15182.14|15102.14|15182.14|15102.14|15181.03|15101.03|10
1728138940000|2024-10-05 14:35:40|15182.32|15102.32|15182.21|15102.21|15182.52|15102.52|15182.21|15102.21|6
1728138950000|2024-10-05 14:35:50|15182.3|15102.3|15182.75|15102.75|15182.84|15102.84|15182.3|15102.3|9
1728138960000|2024-10-05 14:36:00|15182.76|15102.76|15181.63|15101.63|15182.76|15102.76|15181.63|15101.63|9
1728138970000|2024-10-05 14:36:10|15181.62|15101.62|15181.39|15101.39|15181.66|15101.66|15181.37|15101.37|8
1728138980000|2024-10-05 14:36:20|15181.42|15101.42|15181.51|15101.51|15181.51|15101.51|15181.35|15101.35|7
1728138990000|2024-10-05 14:36:30|15181.06|15101.06|15181.08|15101.08|15181.18|15101.18|15180.96|15100.96|9
1728139000000|2024-10-05 14:36:40|15181.09|15101.09|15181.26|15101.26|15181.45|15101.45|15180.96|15100.96|9
1728139010000|2024-10-05 14:36:50|15181.16|15101.16|15181.06|15101.06|15181.22|15101.22|15181.06|15101.06|7
1728139020000|2024-10-05 14:37:00|15181.1|15101.1|15181.67|15101.67|15181.67|15101.67|15181.09|15101.09|6
1728139030000|2024-10-05 14:37:10|15181.47|15101.47|15182.89|15102.89|15182.94|15102.94|15181.17|15101.17|10
1728139040000|2024-10-05 14:37:20|15182.85|15102.85|15181.37|15101.37|15182.85|15102.85|15181.37|15101.37|9
1728139050000|2024-10-05 14:37:30|15181.39|15101.39|15181.35|15101.35|15181.8|15101.8|15181.33|15101.33|7
1728139060000|2024-10-05 14:37:40|15181.65|15101.65|15181.85|15101.85|15181.89|15101.89|15181.65|15101.65|5
1728139070000|2024-10-05 14:37:50|15181.76|15101.76|15181.68|15101.68|15181.76|15101.76|15181.41|15101.41|6
1728139080000|2024-10-05 14:38:00|15181.76|15101.76|15181.55|15101.55|15181.84|15101.84|15181.55|15101.55|7
1728139090000|2024-10-05 14:38:10|15182|15102|15182.82|15102.82|15182.82|15102.82|15182|15102|5
1728139100000|2024-10-05 14:38:20|15182.84|15102.84|15183.35|15103.35|15183.35|15103.35|15182.77|15102.77|8
1728139110000|2024-10-05 14:38:30|15183.37|15103.37|15183.87|15103.87|15183.95|15103.95|15183.37|15103.37|10
1728139120000|2024-10-05 14:38:40|15183.35|15103.35|15183.27|15103.27|15183.43|15103.43|15183.27|15103.27|8
1728139130000|2024-10-05 14:38:50|15183.2|15103.2|15183.64|15103.64|15183.64|15103.64|15183.13|15103.13|8
1728139140000|2024-10-05 14:39:00|15183.63|15103.63|15183.86|15103.86|15183.86|15103.86|15183.03|15103.03|8
1728139150000|2024-10-05 14:39:10|15183.23|15103.23|15182.8|15102.8|15183.23|15103.23|15182.8|15102.8|6
1728139160000|2024-10-05 14:39:20|15182.82|15102.82|15182.82|15102.82|15182.82|15102.82|15182.82|15102.82|1
1728139170000|2024-10-05 14:39:30|15182.77|15102.77|15182.74|15102.74|15182.81|15102.81|15182.74|15102.74|4
1728139180000|2024-10-05 14:39:40|15182.13|15102.13|15182.08|15102.08|15182.21|15102.21|15181.81|15101.81|6
1728139190000|2024-10-05 14:39:50|15182.05|15102.05|15181.13|15101.13|15182.05|15102.05|15181.13|15101.13|8
1728139200000|2024-10-05 14:40:00|15180.84|15100.84|15180.13|15100.13|15180.84|15100.84|15180.13|15100.13|4
1728139210000|2024-10-05 14:40:10|15180.1|15100.1|15181.72|15101.72|15181.72|15101.72|15180.07|15100.07|7
1728139220000|2024-10-05 14:40:20|15181.6|15101.6|15181.08|15101.08|15181.93|15101.93|15180.72|15100.72|8
1728139230000|2024-10-05 14:40:30|15180.56|15100.56|15180.4|15100.4|15180.58|15100.58|15180.4|15100.4|7
1728139240000|2024-10-05 14:40:40|15180.12|15100.12|15178.78|15098.78|15180.4|15100.4|15178.78|15098.78|7
1728139250000|2024-10-05 14:40:50|15178.55|15098.55|15178.68|15098.68|15178.92|15098.92|15178.55|15098.55|7
1728139260000|2024-10-05 14:41:00|15178.67|15098.67|15179.66|15099.66|15180.27|15100.27|15178.66|15098.66|8
1728139270000|2024-10-05 14:41:10|15179.68|15099.68|15179.51|15099.51|15179.68|15099.68|15179.09|15099.09|7
1728139280000|2024-10-05 14:41:20|15179.5|15099.5|15179.7|15099.7|15179.7|15099.7|15179.26|15099.26|8
1728139290000|2024-10-05 14:41:30|15179.79|15099.79|15179.95|15099.95|15179.95|15099.95|15179.75|15099.75|4
1728139300000|2024-10-05 14:41:40|15180.18|15100.18|15179.93|15099.93|15180.18|15100.18|15179.93|15099.93|6
1728139310000|2024-10-05 14:41:50|15179.96|15099.96|15180.17|15100.17|15180.17|15100.17|15179.96|15099.96|6
1728139320000|2024-10-05 14:42:00|15180.16|15100.16|15181.97|15101.97|15181.97|15101.97|15180|15100|8
1728139330000|2024-10-05 14:42:10|15181.99|15101.99|15182.29|15102.29|15182.37|15102.37|15181.95|15101.95|8
1728139340000|2024-10-05 14:42:20|15182.31|15102.31|15185.46|15105.46|15185.46|15105.46|15182.01|15102.01|10
1728139350000|2024-10-05 14:42:30|15185.37|15105.37|15185.68|15105.68|15185.68|15105.68|15184.95|15104.95|9
1728139360000|2024-10-05 14:42:40|15185.71|15105.71|15185.7|15105.7|15185.76|15105.76|15185.66|15105.66|7
1728139370000|2024-10-05 14:42:50|15185.76|15105.76|15186.06|15106.06|15186.06|15106.06|15185.66|15105.66|6
1728139380000|2024-10-05 14:43:00|15186|15106|15185.56|15105.56|15186|15106|15185.43|15105.43|9
1728139390000|2024-10-05 14:43:10|15186.04|15106.04|15185.42|15105.42|15186.04|15106.04|15185.42|15105.42|4
1728139400000|2024-10-05 14:43:20|15185.69|15105.69|15185.03|15105.03|15185.69|15105.69|15184.98|15104.98|8
1728139410000|2024-10-05 14:43:30|15185.35|15105.35|15186.86|15106.86|15186.95|15106.95|15185.34|15105.34|10
1728139420000|2024-10-05 14:43:40|15187.22|15107.22|15188.72|15108.72|15189.19|15109.19|15187.22|15107.22|8
1728139430000|2024-10-05 14:43:50|15188.47|15108.47|15188.81|15108.81|15188.81|15108.81|15188.47|15108.47|3
1728139440000|2024-10-05 14:44:00|15188.55|15108.55|15188.48|15108.48|15188.55|15108.55|15188.48|15108.48|5
1728139450000|2024-10-05 14:44:10|15188.93|15108.93|15190.65|15110.65|15190.65|15110.65|15188.84|15108.84|10
1728139460000|2024-10-05 14:44:20|15191.56|15111.56|15192.47|15112.47|15192.58|15112.58|15191.56|15111.56|10
1728139470000|2024-10-05 14:44:30|15192.5|15112.5|15192.67|15112.67|15192.67|15112.67|15192.34|15112.34|9
1728139480000|2024-10-05 14:44:40|15192.68|15112.68|15193.29|15113.29|15193.29|15113.29|15192.68|15112.68|6
1728139490000|2024-10-05 14:44:50|15193.56|15113.56|15193.6|15113.6|15193.6|15113.6|15193.12|15113.12|10
1728139500000|2024-10-05 14:45:00|15193.61|15113.61|15193.87|15113.87|15193.91|15113.91|15193.38|15113.38|10
1728139510000|2024-10-05 14:45:10|15193.96|15113.96|15195.87|15115.87|15195.96|15115.96|15193.96|15113.96|9
1728139520000|2024-10-05 14:45:20|15195.88|15115.88|15196.33|15116.33|15196.33|15116.33|15195.24|15115.24|9
1728139530000|2024-10-05 14:45:30|15196.4|15116.4|15196.74|15116.74|15196.74|15116.74|15196.4|15116.4|10
1728139540000|2024-10-05 14:45:40|15196.73|15116.73|15199.74|15119.74|15199.74|15119.74|15196.55|15116.55|8
1728139550000|2024-10-05 14:45:50|15199.75|15119.75|15199.85|15119.85|15199.89|15119.89|15199.75|15119.75|7
1728139560000|2024-10-05 14:46:00|15199.86|15119.86|15199.81|15119.81|15199.86|15119.86|15199.62|15119.62|7
1728139570000|2024-10-05 14:46:10|15199.84|15119.84|15202.77|15122.77|15202.77|15122.77|15199.83|15119.83|8
1728139580000|2024-10-05 14:46:20|15202.88|15122.88|15203.04|15123.04|15203.04|15123.04|15202.37|15122.37|10
1728139590000|2024-10-05 14:46:30|15203.07|15123.07|15204.1|15124.1|15204.1|15124.1|15203.07|15123.07|9
1728139600000|2024-10-05 14:46:40|15204.3|15124.3|15204.04|15124.04|15204.63|15124.63|15204.04|15124.04|8
1728139610000|2024-10-05 14:46:50|15204.1|15124.1|15204.41|15124.41|15204.41|15124.41|15204.1|15124.1|6
1728139620000|2024-10-05 14:47:00|15205.14|15125.14|15207.11|15127.11|15207.11|15127.11|15204.94|15124.94|10
1728139630000|2024-10-05 14:47:10|15207.23|15127.23|15208.49|15128.49|15208.49|15128.49|15207.23|15127.23|10
1728139640000|2024-10-05 14:47:20|15208.34|15128.34|15207.98|15127.98|15208.42|15128.42|15207.96|15127.96|8
1728139650000|2024-10-05 14:47:30|15208.24|15128.24|15207.43|15127.43|15208.24|15128.24|15207.43|15127.43|7
1728139660000|2024-10-05 14:47:40|15208.03|15128.03|15209.16|15129.16|15209.16|15129.16|15208.02|15128.02|8
1728139670000|2024-10-05 14:47:50|15208.64|15128.64|15209.18|15129.18|15209.25|15129.25|15208.64|15128.64|9
1728139680000|2024-10-05 14:48:00|15208.34|15128.34|15207.59|15127.59|15208.34|15128.34|15207.29|15127.29|8
1728139690000|2024-10-05 14:48:10|15207.53|15127.53|15207.18|15127.18|15207.53|15127.53|15206.93|15126.93|9
1728139700000|2024-10-05 14:48:20|15207.14|15127.14|15207.25|15127.25|15207.37|15127.37|15206.98|15126.98|7
1728139710000|2024-10-05 14:48:30|15206.95|15126.95|15207.06|15127.06|15207.06|15127.06|15206.83|15126.83|7
1728139720000|2024-10-05 14:48:40|15207.11|15127.11|15208.14|15128.14|15208.14|15128.14|15207.11|15127.11|8
1728139730000|2024-10-05 14:48:50|15208.27|15128.27|15207.62|15127.62|15208.75|15128.75|15207.62|15127.62|10
1728139740000|2024-10-05 14:49:00|15207.82|15127.82|15206.9|15126.9|15207.82|15127.82|15206.9|15126.9|7
1728139750000|2024-10-05 14:49:10|15206.62|15126.62|15206.66|15126.66|15206.66|15126.66|15206.45|15126.45|7
1728139760000|2024-10-05 14:49:20|15206.68|15126.68|15205.51|15125.51|15206.68|15126.68|15205.51|15125.51|7
1728139770000|2024-10-05 14:49:30|15205.56|15125.56|15204.68|15124.68|15205.96|15125.96|15204.68|15124.68|9
1728139780000|2024-10-05 14:49:40|15204.67|15124.67|15204.56|15124.56|15204.67|15124.67|15204.56|15124.56|4
1728139790000|2024-10-05 14:49:50|15204.55|15124.55|15205.61|15125.61|15205.61|15125.61|15204.55|15124.55|7
1728139800000|2024-10-05 14:50:00|15205.62|15125.62|15203.35|15123.35|15205.62|15125.62|15203.15|15123.15|10
1728139810000|2024-10-05 14:50:10|15203.36|15123.36|15203.2|15123.2|15203.36|15123.36|15203.2|15123.2|5
1728139820000|2024-10-05 14:50:20|15203.23|15123.23|15202.75|15122.75|15203.24|15123.24|15202.75|15122.75|6
1728139830000|2024-10-05 14:50:30|15202.73|15122.73|15203.77|15123.77|15203.83|15123.83|15202.73|15122.73|10
1728139840000|2024-10-05 14:50:40|15203.75|15123.75|15203.82|15123.82|15203.82|15123.82|15203.67|15123.67|5
1728139850000|2024-10-05 14:50:50|15203.84|15123.84|15203.98|15123.98|15203.98|15123.98|15203.81|15123.81|9
1728139860000|2024-10-05 14:51:00|15203.55|15123.55|15203.7|15123.7|15204.04|15124.04|15203.33|15123.33|8
1728139870000|2024-10-05 14:51:10|15203.71|15123.71|15203.91|15123.91|15204.01|15124.01|15203.59|15123.59|7
1728139880000|2024-10-05 14:51:20|15203.9|15123.9|15202.96|15122.96|15203.9|15123.9|15202.96|15122.96|9
1728139890000|2024-10-05 14:51:30|15203.57|15123.57|15203.82|15123.82|15203.82|15123.82|15202.98|15122.98|8
1728139900000|2024-10-05 14:51:40|15204.16|15124.16|15203.23|15123.23|15204.2|15124.2|15203.22|15123.22|9
1728139910000|2024-10-05 14:51:50|15204.46|15124.46|15205.05|15125.05|15206.08|15126.08|15204.46|15124.46|9
1728139920000|2024-10-05 14:52:00|15205.08|15125.08|15203.6|15123.6|15205.12|15125.12|15203.6|15123.6|8
1728139930000|2024-10-05 14:52:10|15203.57|15123.57|15205.35|15125.35|15205.88|15125.88|15203.27|15123.27|9
1728139940000|2024-10-05 14:52:20|15204.92|15124.92|15205.12|15125.12|15205.81|15125.81|15204.92|15124.92|8
1728139950000|2024-10-05 14:52:30|15205.69|15125.69|15204.84|15124.84|15205.69|15125.69|15204.8|15124.8|9
1728139960000|2024-10-05 14:52:40|15204.83|15124.83|15204.49|15124.49|15204.83|15124.83|15204.49|15124.49|8
1728139970000|2024-10-05 14:52:50|15204.46|15124.46|15204.36|15124.36|15204.46|15124.46|15204.36|15124.36|7
1728139980000|2024-10-05 14:53:00|15204.42|15124.42|15204.17|15124.17|15204.42|15124.42|15204.13|15124.13|8
1728139990000|2024-10-05 14:53:10|15204.18|15124.18|15204.55|15124.55|15204.55|15124.55|15203.79|15123.79|7
1728140000000|2024-10-05 14:53:20|15204.71|15124.71|15203.55|15123.55|15204.71|15124.71|15203.55|15123.55|10
1728140010000|2024-10-05 14:53:30|15203.36|15123.36|15203.63|15123.63|15203.63|15123.63|15203.36|15123.36|7
1728140020000|2024-10-05 14:53:40|15203.65|15123.65|15203.5|15123.5|15203.67|15123.67|15203.5|15123.5|7
1728140030000|2024-10-05 14:53:50|15203.2|15123.2|15204.22|15124.22|15204.62|15124.62|15203.13|15123.13|9
1728140040000|2024-10-05 14:54:00|15204.23|15124.23|15202.93|15122.93|15204.28|15124.28|15202.93|15122.93|10
1728140050000|2024-10-05 14:54:10|15202.82|15122.82|15201.96|15121.96|15203.23|15123.23|15201.92|15121.92|10
1728140060000|2024-10-05 14:54:20|15202.28|15122.28|15201.97|15121.97|15202.28|15122.28|15201.97|15121.97|8
1728140070000|2024-10-05 14:54:30|15202.06|15122.06|15201.7|15121.7|15202.06|15122.06|15201.7|15121.7|6
1728140080000|2024-10-05 14:54:40|15201.63|15121.63|15202.16|15122.16|15202.47|15122.47|15201.55|15121.55|9
1728140090000|2024-10-05 14:54:50|15201.62|15121.62|15201.86|15121.86|15201.94|15121.94|15201.62|15121.62|7
1728140100000|2024-10-05 14:55:00|15201.82|15121.82|15200.34|15120.34|15201.82|15121.82|15200.34|15120.34|10
1728140110000|2024-10-05 14:55:10|15200.31|15120.31|15200.23|15120.23|15200.31|15120.31|15200.17|15120.17|8
1728140120000|2024-10-05 14:55:20|15200.25|15120.25|15199.28|15119.28|15200.36|15120.36|15199.28|15119.28|10
1728140130000|2024-10-05 14:55:30|15199.29|15119.29|15199.09|15119.09|15199.29|15119.29|15198.72|15118.72|9
1728140140000|2024-10-05 14:55:40|15198.84|15118.84|15199.11|15119.11|15199.11|15119.11|15198.84|15118.84|3
1728140150000|2024-10-05 14:55:50|15199.1|15119.1|15199.2|15119.2|15199.64|15119.64|15199.1|15119.1|5
1728140160000|2024-10-05 14:56:00|15199.19|15119.19|15200.24|15120.24|15200.24|15120.24|15199.19|15119.19|6
1728140170000|2024-10-05 14:56:10|15200.28|15120.28|15200.85|15120.85|15200.87|15120.87|15200.28|15120.28|8
1728140180000|2024-10-05 14:56:20|15200.32|15120.32|15200.4|15120.4|15200.45|15120.45|15200.22|15120.22|9
1728140190000|2024-10-05 14:56:30|15200.39|15120.39|15200.69|15120.69|15200.69|15120.69|15200.21|15120.21|7
1728140200000|2024-10-05 14:56:40|15200.86|15120.86|15200.89|15120.89|15200.89|15120.89|15200.67|15120.67|5
1728140210000|2024-10-05 14:56:50|15201.4|15121.4|15200.79|15120.79|15201.4|15121.4|15200.71|15120.71|8
1728140220000|2024-10-05 14:57:00|15200.75|15120.75|15200.52|15120.52|15201.41|15121.41|15200.52|15120.52|9
1728140230000|2024-10-05 14:57:10|15200.57|15120.57|15200.55|15120.55|15200.57|15120.57|15200.48|15120.48|9
1728140240000|2024-10-05 14:57:20|15200.56|15120.56|15200.13|15120.13|15200.73|15120.73|15200.13|15120.13|6
1728140250000|2024-10-05 14:57:30|15200.12|15120.12|15200.16|15120.16|15200.18|15120.18|15199.81|15119.81|8
1728140260000|2024-10-05 14:57:40|15199.89|15119.89|15199.12|15119.12|15199.89|15119.89|15199.03|15119.03|7
1728140270000|2024-10-05 14:57:50|15199.34|15119.34|15199.65|15119.65|15200.12|15120.12|15199.34|15119.34|9
1728140280000|2024-10-05 14:58:00|15199.66|15119.66|15200.41|15120.41|15200.91|15120.91|15199.66|15119.66|7
1728140290000|2024-10-05 14:58:10|15200.33|15120.33|15200.29|15120.29|15200.75|15120.75|15199.91|15119.91|7
1728140300000|2024-10-05 14:58:20|15200.33|15120.33|15199.88|15119.88|15200.33|15120.33|15199.88|15119.88|8
1728140310000|2024-10-05 14:58:30|15200.04|15120.04|15200.48|15120.48|15200.48|15120.48|15199.79|15119.79|5
1728140320000|2024-10-05 14:58:40|15199.86|15119.86|15200.36|15120.36|15200.36|15120.36|15199.56|15119.56|10
1728140330000|2024-10-05 14:58:50|15199.4|15119.4|15199.7|15119.7|15199.87|15119.87|15199.4|15119.4|9
1728140340000|2024-10-05 14:59:00|15200.21|15120.21|15199.54|15119.54|15200.21|15120.21|15199.42|15119.42|9
1728140350000|2024-10-05 14:59:10|15199.45|15119.45|15199.97|15119.97|15199.99|15119.99|15199.28|15119.28|10
1728140360000|2024-10-05 14:59:20|15199.29|15119.29|15199.21|15119.21|15199.3|15119.3|15199.21|15119.21|4
1728140370000|2024-10-05 14:59:30|15199.02|15119.02|15199.23|15119.23|15199.97|15119.97|15199.02|15119.02|9
1728140380000|2024-10-05 14:59:40|15199.22|15119.22|15199.71|15119.71|15199.71|15119.71|15199.14|15119.14|6
1728140390000|2024-10-05 14:59:50|15199.74|15119.74|15199.6|15119.6|15199.74|15119.74|15199.1|15119.1|10
1728140400000|2024-10-05 15:00:00|15199.58|15119.58|15199.87|15119.87|15199.87|15119.87|15199.07|15119.07|8
1728140410000|2024-10-05 15:00:10|15199.93|15119.93|15199.83|15119.83|15199.96|15119.96|15199.34|15119.34|9
1728140420000|2024-10-05 15:00:20|15200.34|15120.34|15200.26|15120.26|15200.34|15120.34|15199.96|15119.96|9
1728140430000|2024-10-05 15:00:30|15200.28|15120.28|15200.4|15120.4|15200.79|15120.79|15200.28|15120.28|8
1728140440000|2024-10-05 15:00:40|15200.12|15120.12|15200.51|15120.51|15200.51|15120.51|15199.94|15119.94|10
1728140450000|2024-10-05 15:00:50|15200.52|15120.52|15204.86|15124.86|15204.93|15124.93|15200.52|15120.52|9
1728140460000|2024-10-05 15:01:00|15204.27|15124.27|15205.51|15125.51|15205.51|15125.51|15204.27|15124.27|6
1728140470000|2024-10-05 15:01:10|15205.35|15125.35|15205.5|15125.5|15206.29|15126.29|15205.35|15125.35|10
1728140480000|2024-10-05 15:01:20|15205.52|15125.52|15205.68|15125.68|15206.27|15126.27|15205.52|15125.52|8
1728140490000|2024-10-05 15:01:30|15205.67|15125.67|15205.32|15125.32|15205.67|15125.67|15205.17|15125.17|9
1728140500000|2024-10-05 15:01:40|15205.71|15125.71|15205.75|15125.75|15205.8|15125.8|15205.14|15125.14|10
1728140510000|2024-10-05 15:01:50|15205.32|15125.32|15205.06|15125.06|15205.36|15125.36|15205.06|15125.06|7
1728140520000|2024-10-05 15:02:00|15205.05|15125.05|15205.29|15125.29|15205.29|15125.29|15205.04|15125.04|7
1728140530000|2024-10-05 15:02:10|15205.27|15125.27|15205.5|15125.5|15205.58|15125.58|15205.24|15125.24|6
1728140540000|2024-10-05 15:02:20|15205.41|15125.41|15205.39|15125.39|15205.41|15125.41|15205.23|15125.23|7
1728140550000|2024-10-05 15:02:30|15205.49|15125.49|15205.45|15125.45|15205.49|15125.49|15205.32|15125.32|6
1728140560000|2024-10-05 15:02:40|15205.28|15125.28|15205.34|15125.34|15205.34|15125.34|15205.28|15125.28|6
1728140570000|2024-10-05 15:02:50|15205.33|15125.33|15203.12|15123.12|15205.38|15125.38|15203.11|15123.11|8
1728140580000|2024-10-05 15:03:00|15203|15123|15198.33|15118.33|15203|15123|15197.93|15117.93|9
1728140590000|2024-10-05 15:03:10|15197.75|15117.75|15194.66|15114.66|15199.15|15119.15|15194.66|15114.66|10
1728140600000|2024-10-05 15:03:20|15194.55|15114.55|15192.55|15112.55|15194.55|15114.55|15192.54|15112.54|10
1728140610000|2024-10-05 15:03:30|15192.21|15112.21|15191.45|15111.45|15192.21|15112.21|15191.45|15111.45|7
1728140620000|2024-10-05 15:03:40|15191.56|15111.56|15191.9|15111.9|15191.9|15111.9|15191.05|15111.05|8
1728140630000|2024-10-05 15:03:50|15192.42|15112.42|15192.3|15112.3|15192.93|15112.93|15191.58|15111.58|10
1728140640000|2024-10-05 15:04:00|15191.21|15111.21|15192.27|15112.27|15192.27|15112.27|15191.07|15111.07|8
1728140650000|2024-10-05 15:04:10|15192.06|15112.06|15192.45|15112.45|15192.45|15112.45|15192|15112|10
1728140660000|2024-10-05 15:04:20|15192.46|15112.46|15194.06|15114.06|15194.37|15114.37|15192.46|15112.46|7
1728140670000|2024-10-05 15:04:30|15194.1|15114.1|15194.42|15114.42|15194.44|15114.44|15194.1|15114.1|8
1728140680000|2024-10-05 15:04:40|15194.41|15114.41|15194.4|15114.4|15194.41|15114.41|15194.25|15114.25|8
1728140690000|2024-10-05 15:04:50|15194.51|15114.51|15194.43|15114.43|15194.57|15114.57|15194.41|15114.41|6
1728140700000|2024-10-05 15:05:00|15194.42|15114.42|15196.13|15116.13|15196.13|15116.13|15194.42|15114.42|10
1728140710000|2024-10-05 15:05:10|15196.12|15116.12|15196.09|15116.09|15196.12|15116.12|15196|15116|7
1728140720000|2024-10-05 15:05:20|15196.45|15116.45|15196.17|15116.17|15196.45|15116.45|15196.17|15116.17|6
1728140730000|2024-10-05 15:05:30|15196.04|15116.04|15196.01|15116.01|15196.16|15116.16|15195.81|15115.81|8
1728140740000|2024-10-05 15:05:40|15195.99|15115.99|15195.89|15115.89|15195.99|15115.99|15195.8|15115.8|6
1728140750000|2024-10-05 15:05:50|15195.88|15115.88|15196.31|15116.31|15196.31|15116.31|15195.81|15115.81|8
1728140760000|2024-10-05 15:06:00|15195.85|15115.85|15195.57|15115.57|15196.58|15116.58|15195.57|15115.57|9
1728140770000|2024-10-05 15:06:10|15195.6|15115.6|15195.39|15115.39|15195.63|15115.63|15195.39|15115.39|7
1728140780000|2024-10-05 15:06:20|15195.4|15115.4|15194.37|15114.37|15195.4|15115.4|15194.37|15114.37|5
1728140790000|2024-10-05 15:06:30|15194.21|15114.21|15194.74|15114.74|15195.49|15115.49|15194.21|15114.21|10
1728140800000|2024-10-05 15:06:40|15194.73|15114.73|15195.37|15115.37|15195.37|15115.37|15194.73|15114.73|7
1728140810000|2024-10-05 15:06:50|15195.36|15115.36|15195.6|15115.6|15195.6|15115.6|15195|15115|9
1728140820000|2024-10-05 15:07:00|15195.59|15115.59|15197.78|15117.78|15197.86|15117.86|15195.59|15115.59|8
1728140830000|2024-10-05 15:07:10|15197.85|15117.85|15197.54|15117.54|15197.85|15117.85|15197.02|15117.02|9
1728140840000|2024-10-05 15:07:20|15197.55|15117.55|15197.77|15117.77|15197.79|15117.79|15197.49|15117.49|8
1728140850000|2024-10-05 15:07:30|15197.79|15117.79|15198.09|15118.09|15198.09|15118.09|15197.59|15117.59|5
1728140860000|2024-10-05 15:07:40|15198.08|15118.08|15196.14|15116.14|15198.08|15118.08|15196.14|15116.14|9
1728140870000|2024-10-05 15:07:50|15196.13|15116.13|15196.31|15116.31|15196.31|15116.31|15196.13|15116.13|7
1728140880000|2024-10-05 15:08:00|15196.35|15116.35|15196.3|15116.3|15196.5|15116.5|15196.2|15116.2|5
1728140890000|2024-10-05 15:08:10|15196.32|15116.32|15196.78|15116.78|15196.81|15116.81|15196.32|15116.32|10
1728140900000|2024-10-05 15:08:20|15195.8|15115.8|15194.51|15114.51|15195.8|15115.8|15194.46|15114.46|10
1728140910000|2024-10-05 15:08:30|15194.2|15114.2|15193.81|15113.81|15194.2|15114.2|15193.8|15113.8|10
1728140920000|2024-10-05 15:08:40|15193.36|15113.36|15192.35|15112.35|15193.36|15113.36|15192.05|15112.05|8
1728140930000|2024-10-05 15:08:50|15191.8|15111.8|15192.06|15112.06|15192.06|15112.06|15191.57|15111.57|10
1728140940000|2024-10-05 15:09:00|15192.05|15112.05|15192.32|15112.32|15192.32|15112.32|15191.59|15111.59|8
1728140950000|2024-10-05 15:09:10|15191.32|15111.32|15191.98|15111.98|15192.81|15112.81|15191.32|15111.32|10
1728140960000|2024-10-05 15:09:20|15192.03|15112.03|15192|15112|15192.04|15112.04|15192|15112|6
1728140970000|2024-10-05 15:09:30|15191.99|15111.99|15191.69|15111.69|15191.99|15111.99|15191.28|15111.28|8
1728140980000|2024-10-05 15:09:40|15191.7|15111.7|15191.11|15111.11|15191.72|15111.72|15190.68|15110.68|9
1728140990000|2024-10-05 15:09:50|15191.09|15111.09|15187.42|15107.42|15191.09|15111.09|15187.42|15107.42|8
1728141000000|2024-10-05 15:10:00|15187.33|15107.33|15187.6|15107.6|15187.74|15107.74|15187.33|15107.33|8
1728141010000|2024-10-05 15:10:10|15186.86|15106.86|15187.05|15107.05|15187.26|15107.26|15186.86|15106.86|7
1728141020000|2024-10-05 15:10:20|15187.06|15107.06|15186.84|15106.84|15187.06|15107.06|15186.37|15106.37|8
1728141030000|2024-10-05 15:10:30|15186.66|15106.66|15186.05|15106.05|15186.78|15106.78|15186.02|15106.02|7
1728141040000|2024-10-05 15:10:40|15186.02|15106.02|15186.4|15106.4|15186.4|15106.4|15185.78|15105.78|8
1728141050000|2024-10-05 15:10:50|15186.24|15106.24|15185.87|15105.87|15186.24|15106.24|15185.58|15105.58|10
1728141060000|2024-10-05 15:11:00|15185.9|15105.9|15185.1|15105.1|15186.14|15106.14|15185.1|15105.1|10
1728141070000|2024-10-05 15:11:10|15185.56|15105.56|15185.5|15105.5|15185.98|15105.98|15185.16|15105.16|8
1728141080000|2024-10-05 15:11:20|15185.32|15105.32|15184.6|15104.6|15185.32|15105.32|15184.15|15104.15|9
1728141090000|2024-10-05 15:11:30|15184.07|15104.07|15184.19|15104.19|15184.19|15104.19|15183.29|15103.29|6
1728141100000|2024-10-05 15:11:40|15183.97|15103.97|15184.1|15104.1|15184.29|15104.29|15183.4|15103.4|9
1728141110000|2024-10-05 15:11:50|15184.01|15104.01|15182.23|15102.23|15184.2|15104.2|15182.23|15102.23|9
1728141120000|2024-10-05 15:12:00|15182.15|15102.15|15181.24|15101.24|15182.15|15102.15|15180.8|15100.8|9
1728141130000|2024-10-05 15:12:10|15181.22|15101.22|15181.39|15101.39|15181.39|15101.39|15180.92|15100.92|8
1728141140000|2024-10-05 15:12:20|15181.24|15101.24|15181.01|15101.01|15181.25|15101.25|15180.81|15100.81|9
1728141150000|2024-10-05 15:12:30|15181.06|15101.06|15180.02|15100.02|15181.06|15101.06|15179.79|15099.79|8
1728141160000|2024-10-05 15:12:40|15180.13|15100.13|15180.05|15100.05|15180.22|15100.22|15179.76|15099.76|8
1728141170000|2024-10-05 15:12:50|15180.09|15100.09|15180.21|15100.21|15180.22|15100.22|15179.99|15099.99|8
1728141180000|2024-10-05 15:13:00|15180.3|15100.3|15179.84|15099.84|15180.32|15100.32|15179.84|15099.84|9
1728141190000|2024-10-05 15:13:10|15180.11|15100.11|15179.38|15099.38|15180.11|15100.11|15179.38|15099.38|7
1728141200000|2024-10-05 15:13:20|15178.76|15098.76|15178.69|15098.69|15178.76|15098.76|15178.69|15098.69|5
1728141210000|2024-10-05 15:13:30|15178.6|15098.6|15178.67|15098.67|15178.7|15098.7|15178.53|15098.53|7
1728141220000|2024-10-05 15:13:40|15178.65|15098.65|15178.26|15098.26|15178.67|15098.67|15178.26|15098.26|9
1728141230000|2024-10-05 15:13:50|15178.25|15098.25|15178.42|15098.42|15178.42|15098.42|15178.25|15098.25|5
1728141240000|2024-10-05 15:14:00|15178.49|15098.49|15178.33|15098.33|15178.49|15098.49|15178.32|15098.32|8
1728141250000|2024-10-05 15:14:10|15178.32|15098.32|15177.5|15097.5|15178.32|15098.32|15177.5|15097.5|7
1728141260000|2024-10-05 15:14:20|15177.49|15097.49|15176.96|15096.96|15177.5|15097.5|15176.87|15096.87|9
1728141270000|2024-10-05 15:14:30|15177.31|15097.31|15176.57|15096.57|15177.31|15097.31|15176.28|15096.28|10
1728141280000|2024-10-05 15:14:40|15176.59|15096.59|15176.03|15096.03|15177.57|15097.57|15176.03|15096.03|9
1728141290000|2024-10-05 15:14:50|15176.19|15096.19|15175.77|15095.77|15176.21|15096.21|15175.77|15095.77|9
1728141300000|2024-10-05 15:15:00|15174.85|15094.85|15174.48|15094.48|15174.85|15094.85|15174.38|15094.38|8
1728141310000|2024-10-05 15:15:10|15174.38|15094.38|15174.22|15094.22|15174.38|15094.38|15174.15|15094.15|10
1728141320000|2024-10-05 15:15:20|15174.15|15094.15|15174.02|15094.02|15174.16|15094.16|15174.02|15094.02|9
1728141330000|2024-10-05 15:15:30|15174|15094|15174.68|15094.68|15174.9|15094.9|15174|15094|10
1728141340000|2024-10-05 15:15:40|15174.96|15094.96|15173.43|15093.43|15174.97|15094.97|15173.3|15093.3|10
1728141350000|2024-10-05 15:15:50|15173.99|15093.99|15173.74|15093.74|15174.03|15094.03|15173.74|15093.74|10
1728141360000|2024-10-05 15:16:00|15173.44|15093.44|15174.18|15094.18|15174.18|15094.18|15173.35|15093.35|9
1728141370000|2024-10-05 15:16:10|15174.64|15094.64|15176|15096|15176|15096|15174.64|15094.64|8
1728141380000|2024-10-05 15:16:20|15176.48|15096.48|15177.1|15097.1|15177.35|15097.35|15176.48|15096.48|8
1728141390000|2024-10-05 15:16:30|15177.64|15097.64|15178.46|15098.46|15178.46|15098.46|15177.64|15097.64|9
1728141400000|2024-10-05 15:16:40|15177.98|15097.98|15177.72|15097.72|15178.05|15098.05|15177.72|15097.72|6
1728141410000|2024-10-05 15:16:50|15177.42|15097.42|15177.35|15097.35|15177.42|15097.42|15177.03|15097.03|8
1728141420000|2024-10-05 15:17:00|15177.36|15097.36|15177.31|15097.31|15177.36|15097.36|15177.28|15097.28|4
1728141430000|2024-10-05 15:17:10|15177.14|15097.14|15176.81|15096.81|15177.14|15097.14|15176.81|15096.81|5
1728141440000|2024-10-05 15:17:20|15176.95|15096.95|15176.93|15096.93|15176.96|15096.96|15176.93|15096.93|6
1728141450000|2024-10-05 15:17:30|15177.23|15097.23|15176.89|15096.89|15177.23|15097.23|15176.66|15096.66|7
1728141460000|2024-10-05 15:17:40|15176.93|15096.93|15176.33|15096.33|15177.06|15097.06|15176.17|15096.17|7
1728141470000|2024-10-05 15:17:50|15175.8|15095.8|15175.81|15095.81|15175.83|15095.83|15175.58|15095.58|8
1728141480000|2024-10-05 15:18:00|15176.12|15096.12|15177.67|15097.67|15178.04|15098.04|15175.97|15095.97|9
1728141490000|2024-10-05 15:18:10|15177.68|15097.68|15178.07|15098.07|15178.49|15098.49|15177.68|15097.68|9
1728141500000|2024-10-05 15:18:20|15178.1|15098.1|15178.28|15098.28|15178.29|15098.29|15177.94|15097.94|7
1728141510000|2024-10-05 15:18:30|15178.27|15098.27|15178.55|15098.55|15178.55|15098.55|15177.87|15097.87|9
1728141520000|2024-10-05 15:18:40|15178.54|15098.54|15179.39|15099.39|15179.39|15099.39|15178.47|15098.47|8
1728141530000|2024-10-05 15:18:50|15179.47|15099.47|15180.27|15100.27|15180.78|15100.78|15179.47|15099.47|8
1728141540000|2024-10-05 15:19:00|15180.31|15100.31|15180.21|15100.21|15180.43|15100.43|15179.99|15099.99|7
1728141550000|2024-10-05 15:19:10|15180.1|15100.1|15179.89|15099.89|15180.53|15100.53|15179.89|15099.89|5
1728141560000|2024-10-05 15:19:20|15180.08|15100.08|15181.12|15101.12|15181.12|15101.12|15180.07|15100.07|9
1728141570000|2024-10-05 15:19:30|15181.11|15101.11|15181.55|15101.55|15181.55|15101.55|15181.11|15101.11|7
1728141580000|2024-10-05 15:19:40|15182.08|15102.08|15181.48|15101.48|15182.08|15102.08|15181.34|15101.34|10
1728141590000|2024-10-05 15:19:50|15181.15|15101.15|15180.81|15100.81|15181.15|15101.15|15180.81|15100.81|7
1728141600000|2024-10-05 15:20:00|15180.68|15100.68|15181.07|15101.07|15181.38|15101.38|15180.66|15100.66|8
1728141610000|2024-10-05 15:20:10|15181.08|15101.08|15181.21|15101.21|15181.37|15101.37|15180.98|15100.98|7
1728141620000|2024-10-05 15:20:20|15181.22|15101.22|15181.29|15101.29|15181.38|15101.38|15181.08|15101.08|8
1728141630000|2024-10-05 15:20:30|15181.35|15101.35|15181.48|15101.48|15181.49|15101.49|15180.93|15100.93|9
1728141640000|2024-10-05 15:20:40|15181.54|15101.54|15182.25|15102.25|15183.12|15103.12|15181.54|15101.54|10
1728141650000|2024-10-05 15:20:50|15182.17|15102.17|15182.11|15102.11|15182.17|15102.17|15181.93|15101.93|7
1728141660000|2024-10-05 15:21:00|15182.84|15102.84|15182.71|15102.71|15182.97|15102.97|15182.71|15102.71|6
1728141670000|2024-10-05 15:21:10|15183.17|15103.17|15183.07|15103.07|15183.17|15103.17|15182.72|15102.72|8
1728141680000|2024-10-05 15:21:20|15183.09|15103.09|15184.68|15104.68|15185.07|15105.07|15183.09|15103.09|10
1728141690000|2024-10-05 15:21:30|15184.7|15104.7|15184.84|15104.84|15184.84|15104.84|15184.65|15104.65|8
1728141700000|2024-10-05 15:21:40|15185.18|15105.18|15185.27|15105.27|15185.28|15105.28|15184.83|15104.83|7
1728141710000|2024-10-05 15:21:50|15184.85|15104.85|15185.27|15105.27|15185.27|15105.27|15184.85|15104.85|4
1728141720000|2024-10-05 15:22:00|15185.23|15105.23|15185.29|15105.29|15185.48|15105.48|15185.04|15105.04|9
1728141730000|2024-10-05 15:22:10|15185.11|15105.11|15185.16|15105.16|15185.16|15105.16|15184.31|15104.31|10
1728141740000|2024-10-05 15:22:20|15185.14|15105.14|15184.74|15104.74|15185.22|15105.22|15184.7|15104.7|10
1728141750000|2024-10-05 15:22:30|15184.86|15104.86|15184.77|15104.77|15185.07|15105.07|15184.77|15104.77|8
1728141760000|2024-10-05 15:22:40|15184.69|15104.69|15184.55|15104.55|15184.82|15104.82|15184.53|15104.53|7
1728141770000|2024-10-05 15:22:50|15184.58|15104.58|15184.56|15104.56|15184.61|15104.61|15184.5|15104.5|8
1728141780000|2024-10-05 15:23:00|15184.55|15104.55|15185.14|15105.14|15185.2|15105.2|15184.55|15104.55|9
1728141790000|2024-10-05 15:23:10|15185.1|15105.1|15185.41|15105.41|15185.41|15105.41|15185.08|15105.08|7
1728141800000|2024-10-05 15:23:20|15185.43|15105.43|15185.4|15105.4|15185.43|15105.43|15185.37|15105.37|8
1728141810000|2024-10-05 15:23:30|15185.34|15105.34|15183.85|15103.85|15185.34|15105.34|15183.85|15103.85|6
1728141820000|2024-10-05 15:23:40|15183.82|15103.82|15183.73|15103.73|15183.87|15103.87|15183.73|15103.73|7
1728141830000|2024-10-05 15:23:50|15183.76|15103.76|15183.41|15103.41|15183.76|15103.76|15183.41|15103.41|6
1728141840000|2024-10-05 15:24:00|15183.35|15103.35|15183.12|15103.12|15183.35|15103.35|15183.12|15103.12|10
1728141850000|2024-10-05 15:24:10|15183.11|15103.11|15183.14|15103.14|15183.14|15103.14|15183.11|15103.11|4
1728141860000|2024-10-05 15:24:20|15183.18|15103.18|15183.94|15103.94|15183.96|15103.96|15183.18|15103.18|9
1728141870000|2024-10-05 15:24:30|15183.93|15103.93|15182.1|15102.1|15183.96|15103.96|15182.08|15102.08|8
1728141880000|2024-10-05 15:24:40|15182.08|15102.08|15182.79|15102.79|15182.79|15102.79|15182.05|15102.05|6
1728141890000|2024-10-05 15:24:50|15182.81|15102.81|15184.06|15104.06|15184.21|15104.21|15182.81|15102.81|10
1728141900000|2024-10-05 15:25:00|15184.08|15104.08|15185.84|15105.84|15185.84|15105.84|15184.04|15104.04|10
1728141910000|2024-10-05 15:25:10|15185.59|15105.59|15186.65|15106.65|15186.65|15106.65|15185.56|15105.56|8
1728141920000|2024-10-05 15:25:20|15186.66|15106.66|15187.7|15107.7|15187.7|15107.7|15186.19|15106.19|10
1728141930000|2024-10-05 15:25:30|15187.62|15107.62|15189.3|15109.3|15189.3|15109.3|15187.62|15107.62|9
1728141940000|2024-10-05 15:25:40|15189.43|15109.43|15190.57|15110.57|15190.59|15110.59|15189.43|15109.43|9
1728141950000|2024-10-05 15:25:50|15190.59|15110.59|15190.85|15110.85|15190.99|15110.99|15190.5|15110.5|9
1728141960000|2024-10-05 15:26:00|15190.79|15110.79|15190.82|15110.82|15191.17|15111.17|15190.79|15110.79|7
1728141970000|2024-10-05 15:26:10|15190.81|15110.81|15190.88|15110.88|15190.91|15110.91|15190.8|15110.8|7
1728141980000|2024-10-05 15:26:20|15190.89|15110.89|15190.57|15110.57|15190.89|15110.89|15190.05|15110.05|9
1728141990000|2024-10-05 15:26:30|15190.58|15110.58|15191.21|15111.21|15191.21|15111.21|15190.57|15110.57|9
1728142000000|2024-10-05 15:26:40|15191.32|15111.32|15190.8|15110.8|15191.32|15111.32|15190.79|15110.79|8
1728142010000|2024-10-05 15:26:50|15190.79|15110.79|15190.69|15110.69|15190.95|15110.95|15190.65|15110.65|8
1728142020000|2024-10-05 15:27:00|15190.52|15110.52|15191.03|15111.03|15191.24|15111.24|15190.52|15110.52|9
1728142030000|2024-10-05 15:27:10|15191.34|15111.34|15191.54|15111.54|15191.54|15111.54|15191.34|15111.34|4
1728142040000|2024-10-05 15:27:20|15191.82|15111.82|15191.83|15111.83|15191.94|15111.94|15191.82|15111.82|7
1728142050000|2024-10-05 15:27:30|15191.82|15111.82|15193.92|15113.92|15193.92|15113.92|15191.82|15111.82|8
1728142060000|2024-10-05 15:27:40|15193.38|15113.38|15193.14|15113.14|15193.39|15113.39|15193.13|15113.13|6
1728142070000|2024-10-05 15:27:50|15193.39|15113.39|15193.21|15113.21|15193.39|15113.39|15193.21|15113.21|7
1728142080000|2024-10-05 15:28:00|15193.2|15113.2|15193.06|15113.06|15193.22|15113.22|15193.06|15113.06|5
1728142090000|2024-10-05 15:28:10|15192.73|15112.73|15192.1|15112.1|15192.88|15112.88|15191.99|15111.99|10
1728142100000|2024-10-05 15:28:20|15191.86|15111.86|15192.1|15112.1|15192.1|15112.1|15191.86|15111.86|6
1728142110000|2024-10-05 15:28:30|15192.08|15112.08|15192.27|15112.27|15192.48|15112.48|15191.95|15111.95|6
1728142120000|2024-10-05 15:28:40|15192.3|15112.3|15192.81|15112.81|15192.81|15112.81|15192.3|15112.3|5
1728142130000|2024-10-05 15:28:50|15192.66|15112.66|15193.12|15113.12|15193.17|15113.17|15192.66|15112.66|9
1728142140000|2024-10-05 15:29:00|15193.19|15113.19|15193.64|15113.64|15193.97|15113.97|15193.19|15113.19|8
1728142150000|2024-10-05 15:29:10|15193.1|15113.1|15193.17|15113.17|15193.18|15113.18|15193.1|15113.1|7
1728142160000|2024-10-05 15:29:20|15193.16|15113.16|15193.21|15113.21|15193.23|15113.23|15193.16|15113.16|7
1728142170000|2024-10-05 15:29:30|15192.99|15112.99|15193.3|15113.3|15193.72|15113.72|15192.99|15112.99|5
1728142180000|2024-10-05 15:29:40|15193.2|15113.2|15192.77|15112.77|15193.32|15113.32|15192.77|15112.77|10
1728142190000|2024-10-05 15:29:50|15192.79|15112.79|15192.46|15112.46|15192.82|15112.82|15192.35|15112.35|10
1728142200000|2024-10-05 15:30:00|15192.49|15112.49|15192.64|15112.64|15193.15|15113.15|15192.49|15112.49|9
1728142210000|2024-10-05 15:30:10|15192.7|15112.7|15192.68|15112.68|15192.75|15112.75|15192.68|15112.68|6
1728142220000|2024-10-05 15:30:20|15192.65|15112.65|15192.37|15112.37|15192.95|15112.95|15192.37|15112.37|7
1728142230000|2024-10-05 15:30:30|15192.18|15112.18|15192.25|15112.25|15192.25|15112.25|15192.08|15112.08|9
1728142240000|2024-10-05 15:30:40|15191.89|15111.89|15191.01|15111.01|15191.92|15111.92|15190.88|15110.88|9
1728142250000|2024-10-05 15:30:50|15190.5|15110.5|15189.22|15109.22|15190.5|15110.5|15189.21|15109.21|8
1728142260000|2024-10-05 15:31:00|15189.14|15109.14|15189.05|15109.05|15189.14|15109.14|15188.83|15108.83|10
1728142270000|2024-10-05 15:31:10|15189.15|15109.15|15189.17|15109.17|15189.39|15109.39|15189.03|15109.03|10
1728142280000|2024-10-05 15:31:20|15189.16|15109.16|15189.64|15109.64|15189.68|15109.68|15189.06|15109.06|9
1728142290000|2024-10-05 15:31:30|15189.65|15109.65|15189.31|15109.31|15189.68|15109.68|15189.31|15109.31|8
1728142300000|2024-10-05 15:31:40|15189.16|15109.16|15188.54|15108.54|15189.16|15109.16|15188.54|15108.54|7
1728142310000|2024-10-05 15:31:50|15188.56|15108.56|15188.57|15108.57|15188.57|15108.57|15188.56|15108.56|2
1728142320000|2024-10-05 15:32:00|15188.59|15108.59|15188.5|15108.5|15188.59|15108.59|15188.5|15108.5|6
1728142330000|2024-10-05 15:32:10|15188.52|15108.52|15189.13|15109.13|15189.33|15109.33|15188.51|15108.51|10
1728142340000|2024-10-05 15:32:20|15189.17|15109.17|15188.65|15108.65|15189.23|15109.23|15188.44|15108.44|7
1728142350000|2024-10-05 15:32:30|15188.75|15108.75|15190.07|15110.07|15190.69|15110.69|15188.75|15108.75|10
1728142360000|2024-10-05 15:32:40|15190.05|15110.05|15190.7|15110.7|15191.4|15111.4|15190.05|15110.05|9
1728142370000|2024-10-05 15:32:50|15190.71|15110.71|15190.89|15110.89|15190.89|15110.89|15190.71|15110.71|4
1728142380000|2024-10-05 15:33:00|15190.88|15110.88|15190.72|15110.72|15191.34|15111.34|15190.72|15110.72|7
1728142390000|2024-10-05 15:33:10|15191.85|15111.85|15191.42|15111.42|15191.91|15111.91|15191.42|15111.42|5
1728142400000|2024-10-05 15:33:20|15191.31|15111.31|15190.47|15110.47|15191.61|15111.61|15190.47|15110.47|8
1728142410000|2024-10-05 15:33:30|15190.46|15110.46|15189.5|15109.5|15190.46|15110.46|15189.5|15109.5|7
1728142420000|2024-10-05 15:33:40|15189.49|15109.49|15189.45|15109.45|15189.49|15109.49|15189.45|15109.45|3
1728142430000|2024-10-05 15:33:50|15189.43|15109.43|15189.61|15109.61|15189.65|15109.65|15189.43|15109.43|7
1728142440000|2024-10-05 15:34:00|15189.63|15109.63|15190.05|15110.05|15190.26|15110.26|15189.56|15109.56|10
1728142450000|2024-10-05 15:34:10|15190|15110|15188.9|15108.9|15190|15110|15188.9|15108.9|10
1728142460000|2024-10-05 15:34:20|15189.17|15109.17|15189.1|15109.1|15189.39|15109.39|15188.68|15108.68|6
1728142470000|2024-10-05 15:34:30|15189.11|15109.11|15189.19|15109.19|15189.19|15109.19|15189.11|15109.11|4
1728142480000|2024-10-05 15:34:40|15189.2|15109.2|15189.23|15109.23|15189.67|15109.67|15189.16|15109.16|6
1728142490000|2024-10-05 15:34:50|15189.19|15109.19|15189.02|15109.02|15189.19|15109.19|15189.02|15109.02|9
1728142500000|2024-10-05 15:35:00|15188.58|15108.58|15189.67|15109.67|15189.67|15109.67|15188.36|15108.36|6
1728142510000|2024-10-05 15:35:10|15189.53|15109.53|15188.8|15108.8|15189.53|15109.53|15188.64|15108.64|7
1728142520000|2024-10-05 15:35:20|15188.77|15108.77|15188.67|15108.67|15188.82|15108.82|15188.53|15108.53|9
1728142530000|2024-10-05 15:35:30|15188.64|15108.64|15188.27|15108.27|15188.92|15108.92|15188.27|15108.27|8
1728142540000|2024-10-05 15:35:40|15188.45|15108.45|15188.35|15108.35|15188.91|15108.91|15188.34|15108.34|7
1728142550000|2024-10-05 15:35:50|15188.39|15108.39|15188.01|15108.01|15189.02|15109.02|15188.01|15108.01|9
1728142560000|2024-10-05 15:36:00|15188.57|15108.57|15188.24|15108.24|15188.57|15108.57|15188.23|15108.23|5
1728142570000|2024-10-05 15:36:10|15188.02|15108.02|15188.37|15108.37|15188.38|15108.38|15188.02|15108.02|4
1728142580000|2024-10-05 15:36:20|15188.27|15108.27|15190|15110|15190|15110|15188.26|15108.26|8
1728142590000|2024-10-05 15:36:30|15190.08|15110.08|15190.02|15110.02|15190.09|15110.09|15190.02|15110.02|7
1728142600000|2024-10-05 15:36:40|15190.03|15110.03|15190.38|15110.38|15190.38|15110.38|15189.93|15109.93|7
1728142610000|2024-10-05 15:36:50|15190.9|15110.9|15191.86|15111.86|15191.86|15111.86|15190.72|15110.72|10
1728142620000|2024-10-05 15:37:00|15191.33|15111.33|15191.51|15111.51|15191.98|15111.98|15191.33|15111.33|8
1728142630000|2024-10-05 15:37:10|15191.39|15111.39|15190.47|15110.47|15191.39|15111.39|15190.47|15110.47|8
1728142640000|2024-10-05 15:37:20|15190.41|15110.41|15189.84|15109.84|15190.41|15110.41|15189.84|15109.84|9
1728142650000|2024-10-05 15:37:30|15189.82|15109.82|15189.45|15109.45|15189.82|15109.82|15189.45|15109.45|6
1728142660000|2024-10-05 15:37:40|15189.44|15109.44|15189.13|15109.13|15189.77|15109.77|15189.06|15109.06|8
1728142670000|2024-10-05 15:37:50|15189.06|15109.06|15189.28|15109.28|15189.28|15109.28|15188.36|15108.36|8
1728142680000|2024-10-05 15:38:00|15188.77|15108.77|15188.68|15108.68|15188.79|15108.79|15188.47|15108.47|7
1728142690000|2024-10-05 15:38:10|15188.49|15108.49|15190.56|15110.56|15190.83|15110.83|15188.49|15108.49|9
1728142700000|2024-10-05 15:38:20|15190.57|15110.57|15191.73|15111.73|15191.73|15111.73|15190.56|15110.56|6
1728142710000|2024-10-05 15:38:30|15191.72|15111.72|15188.81|15108.81|15191.72|15111.72|15188.78|15108.78|9
1728142720000|2024-10-05 15:38:40|15189.61|15109.61|15188.93|15108.93|15189.62|15109.62|15188.89|15108.89|9
1728142730000|2024-10-05 15:38:50|15188.92|15108.92|15189.26|15109.26|15189.46|15109.46|15188.85|15108.85|8
1728142740000|2024-10-05 15:39:00|15189.24|15109.24|15188.82|15108.82|15189.24|15109.24|15188.82|15108.82|6
1728142750000|2024-10-05 15:39:10|15189.17|15109.17|15188.63|15108.63|15189.17|15109.17|15188.63|15108.63|8
1728142760000|2024-10-05 15:39:20|15188.41|15108.41|15188.44|15108.44|15188.45|15108.45|15188.4|15108.4|5
1728142770000|2024-10-05 15:39:30|15188.4|15108.4|15188.22|15108.22|15188.75|15108.75|15188.22|15108.22|9
1728142780000|2024-10-05 15:39:40|15188.57|15108.57|15188.59|15108.59|15188.61|15108.61|15188.57|15108.57|5
1728142790000|2024-10-05 15:39:50|15188.27|15108.27|15188.72|15108.72|15188.73|15108.73|15188.18|15108.18|5
1728142800000|2024-10-05 15:40:00|15188.71|15108.71|15188.47|15108.47|15188.73|15108.73|15188.47|15108.47|7
1728142810000|2024-10-05 15:40:10|15188.46|15108.46|15188.27|15108.27|15188.56|15108.56|15188.27|15108.27|9
1728142820000|2024-10-05 15:40:20|15188.26|15108.26|15186.45|15106.45|15188.26|15108.26|15186.45|15106.45|7
1728142830000|2024-10-05 15:40:30|15186.46|15106.46|15186.16|15106.16|15186.59|15106.59|15186.16|15106.16|7
1728142840000|2024-10-05 15:40:40|15186.18|15106.18|15186.14|15106.14|15186.18|15106.18|15186.07|15106.07|9
1728142850000|2024-10-05 15:40:50|15186.12|15106.12|15186.52|15106.52|15186.52|15106.52|15186.07|15106.07|8
1728142860000|2024-10-05 15:41:00|15186.54|15106.54|15186.56|15106.56|15186.58|15106.58|15186.54|15106.54|5
1728142870000|2024-10-05 15:41:10|15186.57|15106.57|15187.53|15107.53|15187.58|15107.58|15186.57|15106.57|6
1728142880000|2024-10-05 15:41:20|15187.55|15107.55|15187.52|15107.52|15187.55|15107.55|15187.37|15107.37|6
1728142890000|2024-10-05 15:41:30|15187.57|15107.57|15188.11|15108.11|15188.11|15108.11|15187.38|15107.38|10
1728142900000|2024-10-05 15:41:40|15187.84|15107.84|15187.86|15107.86|15187.86|15107.86|15187.84|15107.84|3
1728142910000|2024-10-05 15:41:50|15187.85|15107.85|15188.15|15108.15|15188.17|15108.17|15187.75|15107.75|5
1728142920000|2024-10-05 15:42:00|15188.14|15108.14|15188.73|15108.73|15188.73|15108.73|15188.14|15108.14|6
1728142930000|2024-10-05 15:42:10|15188.72|15108.72|15188.49|15108.49|15188.72|15108.72|15188.4|15108.4|9
1728142940000|2024-10-05 15:42:20|15188.5|15108.5|15188.54|15108.54|15188.54|15108.54|15188.44|15108.44|6
1728142950000|2024-10-05 15:42:30|15188.18|15108.18|15188.42|15108.42|15188.42|15108.42|15188.18|15108.18|4
1728142960000|2024-10-05 15:42:40|15188.77|15108.77|15190.06|15110.06|15190.06|15110.06|15188.77|15108.77|4
1728142970000|2024-10-05 15:42:50|15190.09|15110.09|15189.31|15109.31|15190.09|15110.09|15189.31|15109.31|7
1728142980000|2024-10-05 15:43:00|15189.47|15109.47|15189.22|15109.22|15189.65|15109.65|15189.22|15109.22|10
1728142990000|2024-10-05 15:43:10|15189.16|15109.16|15189.06|15109.06|15189.16|15109.16|15188.81|15108.81|7
1728143000000|2024-10-05 15:43:20|15189.18|15109.18|15189.61|15109.61|15189.79|15109.79|15189.18|15109.18|7
1728143010000|2024-10-05 15:43:30|15189.62|15109.62|15189.89|15109.89|15189.89|15109.89|15189.62|15109.62|4
1728143020000|2024-10-05 15:43:40|15189.85|15109.85|15189.19|15109.19|15189.85|15109.85|15189.19|15109.19|7
1728143030000|2024-10-05 15:43:50|15189.17|15109.17|15189.05|15109.05|15189.35|15109.35|15189.04|15109.04|9
1728143040000|2024-10-05 15:44:00|15189.08|15109.08|15188.71|15108.71|15189.16|15109.16|15188.71|15108.71|6
1728143050000|2024-10-05 15:44:10|15188.7|15108.7|15188.69|15108.69|15188.7|15108.7|15188.69|15108.69|2
1728143060000|2024-10-05 15:44:20|15188.68|15108.68|15188.6|15108.6|15188.98|15108.98|15188.6|15108.6|6
1728143070000|2024-10-05 15:44:30|15188.59|15108.59|15189.09|15109.09|15189.24|15109.24|15188.59|15108.59|6
1728143080000|2024-10-05 15:44:40|15189.1|15109.1|15189.09|15109.09|15189.1|15109.1|15189.09|15109.09|4
1728143090000|2024-10-05 15:44:50|15189.07|15109.07|15189.15|15109.15|15189.15|15109.15|15189.03|15109.03|5
1728143100000|2024-10-05 15:45:00|15189.14|15109.14|15190.04|15110.04|15190.42|15110.42|15189.14|15109.14|10
1728143110000|2024-10-05 15:45:10|15190.03|15110.03|15189.89|15109.89|15190.07|15110.07|15189.89|15109.89|9
1728143120000|2024-10-05 15:45:20|15189.92|15109.92|15192.18|15112.18|15192.18|15112.18|15189.92|15109.92|7
1728143130000|2024-10-05 15:45:30|15192.21|15112.21|15192.59|15112.59|15192.64|15112.64|15192.08|15112.08|7
1728143140000|2024-10-05 15:45:40|15192.56|15112.56|15193.15|15113.15|15193.2|15113.2|15192.56|15112.56|7
1728143150000|2024-10-05 15:45:50|15193.17|15113.17|15192.55|15112.55|15193.17|15113.17|15192.51|15112.51|9
1728143160000|2024-10-05 15:46:00|15192.53|15112.53|15191.23|15111.23|15192.53|15112.53|15191.23|15111.23|9
1728143170000|2024-10-05 15:46:10|15191.22|15111.22|15191.07|15111.07|15191.57|15111.57|15191.02|15111.02|8
1728143180000|2024-10-05 15:46:20|15190.3|15110.3|15189.26|15109.26|15190.3|15110.3|15189.26|15109.26|9
1728143190000|2024-10-05 15:46:30|15189.25|15109.25|15189.55|15109.55|15189.55|15109.55|15189.25|15109.25|3
1728143200000|2024-10-05 15:46:40|15189.12|15109.12|15188.05|15108.05|15189.12|15109.12|15188.05|15108.05|9
1728143210000|2024-10-05 15:46:50|15188.03|15108.03|15187.94|15107.94|15188.09|15108.09|15187.89|15107.89|6
1728143220000|2024-10-05 15:47:00|15187.92|15107.92|15187.59|15107.59|15187.92|15107.92|15187.59|15107.59|7
1728143230000|2024-10-05 15:47:10|15187.3|15107.3|15188.13|15108.13|15188.21|15108.21|15187.3|15107.3|10
1728143240000|2024-10-05 15:47:20|15188.12|15108.12|15188.63|15108.63|15188.63|15108.63|15188.12|15108.12|8
1728143250000|2024-10-05 15:47:30|15188.64|15108.64|15189.38|15109.38|15189.38|15109.38|15188.14|15108.14|10
1728143260000|2024-10-05 15:47:40|15189.81|15109.81|15190.51|15110.51|15190.51|15110.51|15189.67|15109.67|9
1728143270000|2024-10-05 15:47:50|15190.37|15110.37|15190.37|15110.37|15190.42|15110.42|15190.29|15110.29|7
1728143280000|2024-10-05 15:48:00|15190.38|15110.38|15190.34|15110.34|15190.38|15110.38|15190.13|15110.13|8
1728143290000|2024-10-05 15:48:10|15190.37|15110.37|15190.48|15110.48|15190.48|15110.48|15190.34|15110.34|8
1728143300000|2024-10-05 15:48:20|15190.49|15110.49|15191.08|15111.08|15191.08|15111.08|15190.27|15110.27|7
1728143310000|2024-10-05 15:48:30|15191.1|15111.1|15192.86|15112.86|15192.86|15112.86|15191.1|15111.1|9
1728143320000|2024-10-05 15:48:40|15192.54|15112.54|15192.15|15112.15|15192.54|15112.54|15192.12|15112.12|5
1728143330000|2024-10-05 15:48:50|15192.14|15112.14|15192.26|15112.26|15192.26|15112.26|15192.14|15112.14|7
1728143340000|2024-10-05 15:49:00|15192.18|15112.18|15192.28|15112.28|15192.28|15112.28|15192.18|15112.18|6
1728143350000|2024-10-05 15:49:10|15192.29|15112.29|15192.61|15112.61|15192.71|15112.71|15192.22|15112.22|9
1728143360000|2024-10-05 15:49:20|15193.6|15113.6|15193.63|15113.63|15193.63|15113.63|15193.6|15113.6|4
1728143370000|2024-10-05 15:49:30|15193.1|15113.1|15194.08|15114.08|15194.32|15114.32|15193.08|15113.08|8
1728143380000|2024-10-05 15:49:40|15194.47|15114.47|15194.87|15114.87|15194.87|15114.87|15194.47|15114.47|8
1728143390000|2024-10-05 15:49:50|15194.97|15114.97|15196.41|15116.41|15196.52|15116.52|15194.97|15114.97|9
1728143400000|2024-10-05 15:50:00|15196.44|15116.44|15196.2|15116.2|15196.52|15116.52|15196.2|15116.2|7
1728143410000|2024-10-05 15:50:10|15196.48|15116.48|15197.16|15117.16|15197.16|15117.16|15196.48|15116.48|9
1728143420000|2024-10-05 15:50:20|15197.2|15117.2|15197.63|15117.63|15197.63|15117.63|15197.15|15117.15|8
1728143430000|2024-10-05 15:50:30|15197.69|15117.69|15197.24|15117.24|15197.71|15117.71|15197.18|15117.18|7
1728143440000|2024-10-05 15:50:40|15197.2|15117.2|15197.43|15117.43|15197.43|15117.43|15196.98|15116.98|7
1728143450000|2024-10-05 15:50:50|15197.46|15117.46|15197.53|15117.53|15197.74|15117.74|15197.32|15117.32|9
1728143460000|2024-10-05 15:51:00|15197.41|15117.41|15197.63|15117.63|15197.92|15117.92|15197.16|15117.16|9
1728143470000|2024-10-05 15:51:10|15197.72|15117.72|15197.63|15117.63|15197.95|15117.95|15197.49|15117.49|10
1728143480000|2024-10-05 15:51:20|15197.64|15117.64|15197.97|15117.97|15198.09|15118.09|15197.64|15117.64|9
1728143490000|2024-10-05 15:51:30|15198.03|15118.03|15199.87|15119.87|15199.87|15119.87|15198.03|15118.03|9
1728143500000|2024-10-05 15:51:40|15199.88|15119.88|15201.37|15121.37|15201.37|15121.37|15199.88|15119.88|9
1728143510000|2024-10-05 15:51:50|15201.36|15121.36|15201.32|15121.32|15201.36|15121.36|15200.89|15120.89|9
1728143520000|2024-10-05 15:52:00|15201.33|15121.33|15201.01|15121.01|15201.68|15121.68|15201.01|15121.01|8
1728143530000|2024-10-05 15:52:10|15201.37|15121.37|15202.5|15122.5|15202.5|15122.5|15201.12|15121.12|8
1728143540000|2024-10-05 15:52:20|15202.4|15122.4|15202.05|15122.05|15202.4|15122.4|15201.81|15121.81|10
1728143550000|2024-10-05 15:52:30|15201.82|15121.82|15201.77|15121.77|15202.43|15122.43|15201.77|15121.77|9
1728143560000|2024-10-05 15:52:40|15201.63|15121.63|15202|15122|15202.16|15122.16|15201.62|15121.62|9
1728143570000|2024-10-05 15:52:50|15201.99|15121.99|15202.17|15122.17|15203.22|15123.22|15201.9|15121.9|9
1728143580000|2024-10-05 15:53:00|15202.03|15122.03|15201.66|15121.66|15202.04|15122.04|15201.66|15121.66|6
1728143590000|2024-10-05 15:53:10|15201.61|15121.61|15202.06|15122.06|15202.6|15122.6|15201.61|15121.61|10
1728143600000|2024-10-05 15:53:20|15202.12|15122.12|15201.75|15121.75|15202.42|15122.42|15201.69|15121.69|9
1728143610000|2024-10-05 15:53:30|15201.78|15121.78|15202.16|15122.16|15202.17|15122.17|15201.78|15121.78|7
1728143620000|2024-10-05 15:53:40|15202.74|15122.74|15202.65|15122.65|15202.78|15122.78|15202.65|15122.65|8
1728143630000|2024-10-05 15:53:50|15202.4|15122.4|15202.75|15122.75|15202.76|15122.76|15202.28|15122.28|10
1728143640000|2024-10-05 15:54:00|15202.71|15122.71|15202.2|15122.2|15202.73|15122.73|15202.19|15122.19|10
1728143650000|2024-10-05 15:54:10|15202.19|15122.19|15202.63|15122.63|15202.85|15122.85|15202.18|15122.18|9
1728143660000|2024-10-05 15:54:20|15202.64|15122.64|15202.65|15122.65|15202.69|15122.69|15202.35|15122.35|7
1728143670000|2024-10-05 15:54:30|15202.75|15122.75|15202.59|15122.59|15202.75|15122.75|15202.56|15122.56|9
1728143680000|2024-10-05 15:54:40|15202.28|15122.28|15202.39|15122.39|15202.69|15122.69|15202.28|15122.28|8
1728143690000|2024-10-05 15:54:50|15202.56|15122.56|15202.46|15122.46|15202.56|15122.56|15202.18|15122.18|7
1728143700000|2024-10-05 15:55:00|15202.22|15122.22|15201.96|15121.96|15202.22|15122.22|15201.96|15121.96|6
1728143710000|2024-10-05 15:55:10|15201.98|15121.98|15201.56|15121.56|15201.98|15121.98|15201.56|15121.56|6
1728143720000|2024-10-05 15:55:20|15201.83|15121.83|15201.72|15121.72|15201.98|15121.98|15201.72|15121.72|8
1728143730000|2024-10-05 15:55:30|15200.82|15120.82|15198.5|15118.5|15200.82|15120.82|15198.5|15118.5|10
1728143740000|2024-10-05 15:55:40|15198.51|15118.51|15198.4|15118.4|15198.51|15118.51|15198.39|15118.39|9
1728143750000|2024-10-05 15:55:50|15198.41|15118.41|15197.35|15117.35|15198.41|15118.41|15197.35|15117.35|8
1728143760000|2024-10-05 15:56:00|15197.02|15117.02|15196.69|15116.69|15197.03|15117.03|15196.69|15116.69|4
1728143770000|2024-10-05 15:56:10|15196.82|15116.82|15196.9|15116.9|15196.9|15116.9|15196.42|15116.42|8
1728143780000|2024-10-05 15:56:20|15196.88|15116.88|15197.32|15117.32|15197.32|15117.32|15196.78|15116.78|7
1728143790000|2024-10-05 15:56:30|15193.7|15113.7|15193.66|15113.66|15193.7|15113.7|15193.48|15113.48|9
1728143800000|2024-10-05 15:56:40|15193.65|15113.65|15193.73|15113.73|15194.22|15114.22|15193.65|15113.65|7
1728143810000|2024-10-05 15:56:50|15193.72|15113.72|15193.92|15113.92|15194.12|15114.12|15193.72|15113.72|8
1728143820000|2024-10-05 15:57:00|15194.54|15114.54|15194.65|15114.65|15194.65|15114.65|15194.3|15114.3|9
1728143830000|2024-10-05 15:57:10|15194.85|15114.85|15195.32|15115.32|15196.04|15116.04|15194.84|15114.84|10
1728143840000|2024-10-05 15:57:20|15195.43|15115.43|15195.73|15115.73|15196.15|15116.15|15195.38|15115.38|9
1728143850000|2024-10-05 15:57:30|15195.83|15115.83|15195.82|15115.82|15196.37|15116.37|15195.82|15115.82|10
1728143860000|2024-10-05 15:57:40|15195.81|15115.81|15196.12|15116.12|15196.36|15116.36|15195.81|15115.81|9
1728143870000|2024-10-05 15:57:50|15196.14|15116.14|15196.44|15116.44|15196.44|15116.44|15195.75|15115.75|8
1728143880000|2024-10-05 15:58:00|15196.43|15116.43|15197.18|15117.18|15197.18|15117.18|15196.15|15116.15|10
1728143890000|2024-10-05 15:58:10|15197.22|15117.22|15197.11|15117.11|15197.38|15117.38|15197.11|15117.11|9
1728143900000|2024-10-05 15:58:20|15197.02|15117.02|15197.11|15117.11|15197.11|15117.11|15197.02|15117.02|2
1728143910000|2024-10-05 15:58:30|15196.99|15116.99|15197.28|15117.28|15197.28|15117.28|15196.99|15116.99|4
1728143920000|2024-10-05 15:58:40|15197.35|15117.35|15196.91|15116.91|15197.35|15117.35|15196.91|15116.91|9
1728143930000|2024-10-05 15:58:50|15196.9|15116.9|15196.95|15116.95|15197.04|15117.04|15196.65|15116.65|8
1728143940000|2024-10-05 15:59:00|15196.94|15116.94|15196.89|15116.89|15196.94|15116.94|15196.54|15116.54|8
1728143950000|2024-10-05 15:59:10|15196.92|15116.92|15196.45|15116.45|15197.1|15117.1|15196.45|15116.45|8
1728143960000|2024-10-05 15:59:20|15196.41|15116.41|15196.25|15116.25|15196.7|15116.7|15196.12|15116.12|10
1728143970000|2024-10-05 15:59:30|15196.7|15116.7|15196.45|15116.45|15196.94|15116.94|15196.13|15116.13|6
1728143980000|2024-10-05 15:59:40|15196.08|15116.08|15193.27|15113.27|15196.08|15116.08|15193.27|15113.27|7
1728143990000|2024-10-05 15:59:50|15193.25|15113.25|15192.25|15112.25|15193.25|15113.25|15192.24|15112.24|7
1728144000000|2024-10-05 16:00:00|15192.23|15112.23|15191.89|15111.89|15192.25|15112.25|15191.89|15111.89|9
1728144010000|2024-10-05 16:00:10|15191.68|15111.68|15191.69|15111.69|15193.01|15113.01|15191.68|15111.68|9
1728144020000|2024-10-05 16:00:20|15191.71|15111.71|15192.43|15112.43|15192.43|15112.43|15191.58|15111.58|10
1728144030000|2024-10-05 16:00:30|15192.44|15112.44|15192.86|15112.86|15192.86|15112.86|15192.32|15112.32|9
1728144040000|2024-10-05 16:00:40|15192.87|15112.87|15192.91|15112.91|15192.91|15112.91|15192.69|15112.69|8
1728144050000|2024-10-05 16:00:50|15192.93|15112.93|15193.25|15113.25|15193.25|15113.25|15192.68|15112.68|10
1728144060000|2024-10-05 16:01:00|15193.23|15113.23|15193.25|15113.25|15193.25|15113.25|15192.73|15112.73|7
1728144070000|2024-10-05 16:01:10|15193.26|15113.26|15193.92|15113.92|15194.04|15114.04|15193.26|15113.26|10
1728144080000|2024-10-05 16:01:20|15193.85|15113.85|15193.71|15113.71|15193.98|15113.98|15193.59|15113.59|10
1728144090000|2024-10-05 16:01:30|15193.9|15113.9|15193.43|15113.43|15193.9|15113.9|15193.43|15113.43|8
1728144100000|2024-10-05 16:01:40|15193.38|15113.38|15193.53|15113.53|15193.59|15113.59|15193.33|15113.33|9
1728144110000|2024-10-05 16:01:50|15193.51|15113.51|15193.6|15113.6|15193.62|15113.62|15193.22|15113.22|8
1728144120000|2024-10-05 16:02:00|15193.55|15113.55|15198.19|15118.19|15198.19|15118.19|15193.55|15113.55|10
1728144130000|2024-10-05 16:02:10|15198.16|15118.16|15196.97|15116.97|15198.16|15118.16|15196.97|15116.97|10
1728144140000|2024-10-05 16:02:20|15196.57|15116.57|15196.09|15116.09|15196.57|15116.57|15195.88|15115.88|10
1728144150000|2024-10-05 16:02:30|15195.77|15115.77|15195.28|15115.28|15195.77|15115.77|15195.28|15115.28|10
1728144160000|2024-10-05 16:02:40|15194.91|15114.91|15194.71|15114.71|15195.43|15115.43|15194.71|15114.71|8
1728144170000|2024-10-05 16:02:50|15194.7|15114.7|15194.81|15114.81|15194.83|15114.83|15194.64|15114.64|8
1728144180000|2024-10-05 16:03:00|15194.79|15114.79|15194.84|15114.84|15195.55|15115.55|15194.35|15114.35|8
1728144190000|2024-10-05 16:03:10|15194.62|15114.62|15194.73|15114.73|15195.06|15115.06|15194.5|15114.5|8
1728144200000|2024-10-05 16:03:20|15195.08|15115.08|15194.74|15114.74|15195.08|15115.08|15194.74|15114.74|8
1728144210000|2024-10-05 16:03:30|15195.33|15115.33|15195.02|15115.02|15195.33|15115.33|15194.57|15114.57|9
1728144220000|2024-10-05 16:03:40|15195.2|15115.2|15194.77|15114.77|15195.2|15115.2|15194.39|15114.39|7
1728144230000|2024-10-05 16:03:50|15194.33|15114.33|15194.31|15114.31|15194.83|15114.83|15194.06|15114.06|10
1728144240000|2024-10-05 16:04:00|15194.3|15114.3|15194.3|15114.3|15194.3|15114.3|15194.3|15114.3|1
1728144250000|2024-10-05 16:04:10|15194.29|15114.29|15193.67|15113.67|15194.3|15114.3|15193.55|15113.55|8
1728144260000|2024-10-05 16:04:20|15193.32|15113.32|15192.98|15112.98|15193.32|15113.32|15192.98|15112.98|9
1728144270000|2024-10-05 16:04:30|15192.88|15112.88|15191.92|15111.92|15192.98|15112.98|15191.6|15111.6|10
1728144280000|2024-10-05 16:04:40|15191.58|15111.58|15191.82|15111.82|15192.1|15112.1|15191.58|15111.58|9
1728144290000|2024-10-05 16:04:50|15191.79|15111.79|15192.17|15112.17|15192.37|15112.37|15191.79|15111.79|10
1728144300000|2024-10-05 16:05:00|15191.79|15111.79|15191.45|15111.45|15191.79|15111.79|15191|15111|7
1728144310000|2024-10-05 16:05:10|15191.09|15111.09|15191.48|15111.48|15191.9|15111.9|15190.7|15110.7|7
1728144320000|2024-10-05 16:05:20|15191.46|15111.46|15191.32|15111.32|15191.47|15111.47|15191|15111|6
1728144330000|2024-10-05 16:05:30|15191.3|15111.3|15191.74|15111.74|15191.74|15111.74|15191.21|15111.21|8
1728144340000|2024-10-05 16:05:40|15191.25|15111.25|15191.39|15111.39|15191.39|15111.39|15190.99|15110.99|10
1728144350000|2024-10-05 16:05:50|15191.4|15111.4|15191.11|15111.11|15191.95|15111.95|15191.11|15111.11|9
1728144360000|2024-10-05 16:06:00|15191.1|15111.1|15191.22|15111.22|15191.22|15111.22|15191.08|15111.08|8
1728144370000|2024-10-05 16:06:10|15191.25|15111.25|15191.49|15111.49|15191.58|15111.58|15191.25|15111.25|9
1728144380000|2024-10-05 16:06:20|15191.47|15111.47|15191.22|15111.22|15191.52|15111.52|15191.22|15111.22|8
1728144390000|2024-10-05 16:06:30|15191.23|15111.23|15190.46|15110.46|15191.23|15111.23|15190.46|15110.46|8
1728144400000|2024-10-05 16:06:40|15190.97|15110.97|15190.61|15110.61|15191.28|15111.28|15190.51|15110.51|10
1728144410000|2024-10-05 16:06:50|15190.66|15110.66|15190.04|15110.04|15190.66|15110.66|15189.93|15109.93|10
1728144420000|2024-10-05 16:07:00|15189.66|15109.66|15187.41|15107.41|15189.77|15109.77|15187.41|15107.41|10
1728144430000|2024-10-05 16:07:10|15187.27|15107.27|15186.41|15106.41|15187.27|15107.27|15186.41|15106.41|9
1728144440000|2024-10-05 16:07:20|15186.43|15106.43|15183.99|15103.99|15186.44|15106.44|15183.95|15103.95|10
1728144450000|2024-10-05 16:07:30|15184|15104|15183.63|15103.63|15184|15104|15183.63|15103.63|7
1728144460000|2024-10-05 16:07:40|15183.52|15103.52|15183.39|15103.39|15183.52|15103.52|15183.39|15103.39|7
1728144470000|2024-10-05 16:07:50|15183.38|15103.38|15183.18|15103.18|15183.68|15103.68|15183.14|15103.14|8
1728144480000|2024-10-05 16:08:00|15183.04|15103.04|15183.7|15103.7|15183.7|15103.7|15182.97|15102.97|9
1728144490000|2024-10-05 16:08:10|15183.09|15103.09|15182.78|15102.78|15183.13|15103.13|15182.78|15102.78|9
1728144500000|2024-10-05 16:08:20|15182.72|15102.72|15182.91|15102.91|15182.94|15102.94|15182.62|15102.62|6
1728144510000|2024-10-05 16:08:30|15182.22|15102.22|15180.76|15100.76|15182.22|15102.22|15180.76|15100.76|7
1728144520000|2024-10-05 16:08:40|15180.75|15100.75|15179.85|15099.85|15180.75|15100.75|15179.84|15099.84|7
1728144530000|2024-10-05 16:08:50|15179.86|15099.86|15179.66|15099.66|15179.87|15099.87|15179.66|15099.66|8
1728144540000|2024-10-05 16:09:00|15179.65|15099.65|15180.52|15100.52|15180.77|15100.77|15179.65|15099.65|6
1728144550000|2024-10-05 16:09:10|15180.76|15100.76|15179.81|15099.81|15180.79|15100.79|15179.75|15099.75|7
1728144560000|2024-10-05 16:09:20|15179.94|15099.94|15179.22|15099.22|15179.97|15099.97|15179.22|15099.22|9
1728144570000|2024-10-05 16:09:30|15179.24|15099.24|15179.37|15099.37|15179.37|15099.37|15179.12|15099.12|8
1728144580000|2024-10-05 16:09:40|15179.23|15099.23|15179.93|15099.93|15179.96|15099.96|15179.23|15099.23|7
1728144590000|2024-10-05 16:09:50|15179.63|15099.63|15180.38|15100.38|15180.38|15100.38|15179.63|15099.63|10
1728144600000|2024-10-05 16:10:00|15180.55|15100.55|15180.01|15100.01|15180.59|15100.59|15180.01|15100.01|10
1728144610000|2024-10-05 16:10:10|15179.99|15099.99|15180.24|15100.24|15180.24|15100.24|15179.98|15099.98|7
1728144620000|2024-10-05 16:10:20|15180.26|15100.26|15179.88|15099.88|15180.26|15100.26|15179.82|15099.82|8
1728144630000|2024-10-05 16:10:30|15179.87|15099.87|15181.97|15101.97|15181.97|15101.97|15179.87|15099.87|7
1728144640000|2024-10-05 16:10:40|15181.35|15101.35|15181.29|15101.29|15181.4|15101.4|15180.72|15100.72|10
1728144650000|2024-10-05 16:10:50|15180.43|15100.43|15180.29|15100.29|15180.44|15100.44|15180.29|15100.29|9
1728144660000|2024-10-05 16:11:00|15180.26|15100.26|15180.49|15100.49|15180.66|15100.66|15180.26|15100.26|8
1728144670000|2024-10-05 16:11:10|15180.47|15100.47|15180.03|15100.03|15180.47|15100.47|15180.03|15100.03|8
1728144680000|2024-10-05 16:11:20|15180.04|15100.04|15180.25|15100.25|15180.88|15100.88|15180|15100|9
1728144690000|2024-10-05 16:11:30|15180.24|15100.24|15180.2|15100.2|15180.26|15100.26|15180.2|15100.2|4
1728144700000|2024-10-05 16:11:40|15180.21|15100.21|15180.09|15100.09|15180.21|15100.21|15179.72|15099.72|9
1728144710000|2024-10-05 16:11:50|15180.08|15100.08|15180.14|15100.14|15180.14|15100.14|15180.06|15100.06|6
1728144720000|2024-10-05 16:12:00|15180.39|15100.39|15180.93|15100.93|15181.23|15101.23|15180.39|15100.39|7
1728144730000|2024-10-05 16:12:10|15181.01|15101.01|15180.86|15100.86|15181.01|15101.01|15180.74|15100.74|9
1728144740000|2024-10-05 16:12:20|15180.89|15100.89|15180.79|15100.79|15180.99|15100.99|15180.79|15100.79|7
1728144750000|2024-10-05 16:12:30|15180.82|15100.82|15180.75|15100.75|15180.82|15100.82|15180.75|15100.75|4
1728144760000|2024-10-05 16:12:40|15180.77|15100.77|15180.7|15100.7|15180.81|15100.81|15180.7|15100.7|8
1728144770000|2024-10-05 16:12:50|15180.6|15100.6|15180.3|15100.3|15180.6|15100.6|15180.3|15100.3|8
1728144780000|2024-10-05 16:13:00|15180.27|15100.27|15179.73|15099.73|15180.27|15100.27|15179.63|15099.63|9
1728144790000|2024-10-05 16:13:10|15179.64|15099.64|15179.19|15099.19|15179.64|15099.64|15179.18|15099.18|8
1728144800000|2024-10-05 16:13:20|15179.18|15099.18|15177.75|15097.75|15179.18|15099.18|15177.75|15097.75|10
1728144810000|2024-10-05 16:13:30|15177.53|15097.53|15176.89|15096.89|15177.53|15097.53|15176.86|15096.86|9
1728144820000|2024-10-05 16:13:40|15176.9|15096.9|15176.65|15096.65|15176.9|15096.9|15176.65|15096.65|9
1728144830000|2024-10-05 16:13:50|15176.55|15096.55|15177.03|15097.03|15177.03|15097.03|15176.55|15096.55|8
1728144840000|2024-10-05 16:14:00|15177.02|15097.02|15177.25|15097.25|15177.28|15097.28|15177.02|15097.02|6
1728144850000|2024-10-05 16:14:10|15177.15|15097.15|15175.84|15095.84|15177.15|15097.15|15175.79|15095.79|8
1728144860000|2024-10-05 16:14:20|15175.85|15095.85|15175.36|15095.36|15175.88|15095.88|15175.36|15095.36|7
1728144870000|2024-10-05 16:14:30|15175.34|15095.34|15175.34|15095.34|15175.67|15095.67|15175.31|15095.31|8
1728144880000|2024-10-05 16:14:40|15175.3|15095.3|15175.06|15095.06|15175.3|15095.3|15175.06|15095.06|8
1728144890000|2024-10-05 16:14:50|15175.03|15095.03|15174.96|15094.96|15175.07|15095.07|15174.74|15094.74|9
1728144900000|2024-10-05 16:15:00|15174.68|15094.68|15173.68|15093.68|15174.68|15094.68|15173.68|15093.68|9
1728144910000|2024-10-05 16:15:10|15173.7|15093.7|15172.6|15092.6|15173.7|15093.7|15172.56|15092.56|10
1728144920000|2024-10-05 16:15:20|15172.57|15092.57|15168.7|15088.7|15172.57|15092.57|15167.79|15087.79|10
1728144930000|2024-10-05 16:15:30|15168.82|15088.82|15164.68|15084.68|15169.1|15089.1|15164.68|15084.68|9
1728144940000|2024-10-05 16:15:40|15164.63|15084.63|15164.75|15084.75|15165.39|15085.39|15164.63|15084.63|10
1728144950000|2024-10-05 16:15:50|15164.96|15084.96|15163.22|15083.22|15165.05|15085.05|15163.22|15083.22|8
1728144960000|2024-10-05 16:16:00|15163.19|15083.19|15162.15|15082.15|15163.19|15083.19|15162.15|15082.15|9
1728144970000|2024-10-05 16:16:10|15162.13|15082.13|15163.53|15083.53|15163.53|15083.53|15162.1|15082.1|9
1728144980000|2024-10-05 16:16:20|15163.56|15083.56|15164.63|15084.63|15164.63|15084.63|15163.56|15083.56|10
1728144990000|2024-10-05 16:16:30|15164.46|15084.46|15164.12|15084.12|15164.82|15084.82|15164.12|15084.12|10
1728145000000|2024-10-05 16:16:40|15164.24|15084.24|15164.71|15084.71|15164.71|15084.71|15164.13|15084.13|8
1728145010000|2024-10-05 16:16:50|15164.72|15084.72|15164.22|15084.22|15164.72|15084.72|15164.22|15084.22|7
1728145020000|2024-10-05 16:17:00|15164.21|15084.21|15163.95|15083.95|15164.24|15084.24|15163.95|15083.95|6
1728145030000|2024-10-05 16:17:10|15164.19|15084.19|15161.86|15081.86|15164.34|15084.34|15161.86|15081.86|9
1728145040000|2024-10-05 16:17:20|15161.65|15081.65|15161.03|15081.03|15161.65|15081.65|15160.82|15080.82|9
1728145050000|2024-10-05 16:17:30|15161.01|15081.01|15160.99|15080.99|15161.03|15081.03|15160.94|15080.94|5
1728145060000|2024-10-05 16:17:40|15160.69|15080.69|15162.27|15082.27|15162.27|15082.27|15160.68|15080.68|9
1728145070000|2024-10-05 16:17:50|15163.2|15083.2|15163.67|15083.67|15163.67|15083.67|15163.08|15083.08|10
1728145080000|2024-10-05 16:18:00|15163.7|15083.7|15164.51|15084.51|15164.53|15084.53|15163.7|15083.7|10
1728145090000|2024-10-05 16:18:10|15164.52|15084.52|15165.7|15085.7|15165.7|15085.7|15164.52|15084.52|8
1728145100000|2024-10-05 16:18:20|15168.12|15088.12|15170.08|15090.08|15170.12|15090.12|15168.12|15088.12|9
1728145110000|2024-10-05 16:18:30|15170.06|15090.06|15171.12|15091.12|15171.12|15091.12|15170.06|15090.06|8
1728145120000|2024-10-05 16:18:40|15171.15|15091.15|15172.16|15092.16|15172.24|15092.24|15171.15|15091.15|10
1728145130000|2024-10-05 16:18:50|15172.38|15092.38|15173.02|15093.02|15173.46|15093.46|15172.37|15092.37|7
1728145140000|2024-10-05 16:19:00|15173.07|15093.07|15172.38|15092.38|15173.07|15093.07|15172.38|15092.38|7
1728145150000|2024-10-05 16:19:10|15172.71|15092.71|15172.98|15092.98|15173|15093|15172.48|15092.48|7
1728145160000|2024-10-05 16:19:20|15172.74|15092.74|15172.47|15092.47|15172.76|15092.76|15172.47|15092.47|8
1728145170000|2024-10-05 16:19:30|15172.48|15092.48|15172.06|15092.06|15172.57|15092.57|15172.06|15092.06|10
1728145180000|2024-10-05 16:19:40|15172.03|15092.03|15174.25|15094.25|15174.25|15094.25|15172.03|15092.03|6
1728145190000|2024-10-05 16:19:50|15174.29|15094.29|15174.47|15094.47|15174.47|15094.47|15174.29|15094.29|7
1728145200000|2024-10-05 16:20:00|15174.54|15094.54|15176.03|15096.03|15176.03|15096.03|15174.54|15094.54|9
1728145210000|2024-10-05 16:20:10|15175.96|15095.96|15177.05|15097.05|15177.47|15097.47|15175.96|15095.96|9
1728145220000|2024-10-05 16:20:20|15177.06|15097.06|15177.72|15097.72|15177.72|15097.72|15177.06|15097.06|9
1728145230000|2024-10-05 16:20:30|15177.75|15097.75|15180.14|15100.14|15180.14|15100.14|15177.75|15097.75|8
1728145240000|2024-10-05 16:20:40|15180.18|15100.18|15180.88|15100.88|15181.36|15101.36|15180.14|15100.14|10
1728145250000|2024-10-05 16:20:50|15180.91|15100.91|15181.68|15101.68|15182|15102|15180.9|15100.9|8
1728145260000|2024-10-05 16:21:00|15181.77|15101.77|15182.88|15102.88|15182.88|15102.88|15181.77|15101.77|10
1728145270000|2024-10-05 16:21:10|15182.71|15102.71|15183.14|15103.14|15183.21|15103.21|15182.71|15102.71|7
1728145280000|2024-10-05 16:21:20|15183.16|15103.16|15180.77|15100.77|15183.16|15103.16|15180.77|15100.77|10
1728145290000|2024-10-05 16:21:30|15180.88|15100.88|15180.56|15100.56|15181.15|15101.15|15180.56|15100.56|6
1728145300000|2024-10-05 16:21:40|15180.54|15100.54|15180.39|15100.39|15180.54|15100.54|15180.35|15100.35|9
1728145310000|2024-10-05 16:21:50|15180.42|15100.42|15180.38|15100.38|15180.48|15100.48|15180.35|15100.35|8
1728145320000|2024-10-05 16:22:00|15180.31|15100.31|15180.34|15100.34|15180.39|15100.39|15180.31|15100.31|7
1728145330000|2024-10-05 16:22:10|15180.33|15100.33|15180.71|15100.71|15180.71|15100.71|15180.33|15100.33|6
1728145340000|2024-10-05 16:22:20|15180.45|15100.45|15180.65|15100.65|15180.78|15100.78|15180.12|15100.12|8
1728145350000|2024-10-05 16:22:30|15180.88|15100.88|15180.66|15100.66|15180.88|15100.88|15180.48|15100.48|10
1728145360000|2024-10-05 16:22:40|15180.67|15100.67|15181.46|15101.46|15181.51|15101.51|15180.67|15100.67|6
1728145370000|2024-10-05 16:22:50|15181.83|15101.83|15181.61|15101.61|15181.84|15101.84|15181.17|15101.17|9
1728145380000|2024-10-05 16:23:00|15181.77|15101.77|15181.93|15101.93|15182.08|15102.08|15181.46|15101.46|9
1728145390000|2024-10-05 16:23:10|15181.57|15101.57|15182.52|15102.52|15182.52|15102.52|15181.46|15101.46|9
1728145400000|2024-10-05 16:23:20|15182.7|15102.7|15183.35|15103.35|15183.62|15103.62|15182.7|15102.7|9
1728145410000|2024-10-05 16:23:30|15183.34|15103.34|15183.76|15103.76|15184.04|15104.04|15183.34|15103.34|10
1728145420000|2024-10-05 16:23:40|15184|15104|15183.55|15103.55|15184|15104|15183.52|15103.52|9
1728145430000|2024-10-05 16:23:50|15183.9|15103.9|15183.38|15103.38|15184.14|15104.14|15183.38|15103.38|8
1728145440000|2024-10-05 16:24:00|15183.35|15103.35|15183.67|15103.67|15183.68|15103.68|15183.3|15103.3|8
1728145450000|2024-10-05 16:24:10|15183.68|15103.68|15183.67|15103.67|15183.68|15103.68|15183.5|15103.5|9
1728145460000|2024-10-05 16:24:20|15183.68|15103.68|15184.45|15104.45|15184.45|15104.45|15183.55|15103.55|9
1728145470000|2024-10-05 16:24:30|15184.47|15104.47|15186.31|15106.31|15186.71|15106.71|15184.47|15104.47|10
1728145480000|2024-10-05 16:24:40|15186.34|15106.34|15188.22|15108.22|15188.23|15108.23|15186.34|15106.34|9
1728145490000|2024-10-05 16:24:50|15188.21|15108.21|15187.64|15107.64|15188.21|15108.21|15187.49|15107.49|10
1728145500000|2024-10-05 16:25:00|15187.58|15107.58|15187.66|15107.66|15187.66|15107.66|15187.21|15107.21|9
1728145510000|2024-10-05 16:25:10|15187.67|15107.67|15188.18|15108.18|15188.18|15108.18|15187.56|15107.56|10
1728145520000|2024-10-05 16:25:20|15188.2|15108.2|15188.71|15108.71|15188.71|15108.71|15188.18|15108.18|7
1728145530000|2024-10-05 16:25:30|15188.7|15108.7|15191.81|15111.81|15191.81|15111.81|15188.7|15108.7|10
1728145540000|2024-10-05 16:25:40|15193.79|15113.79|15195.69|15115.69|15195.69|15115.69|15193.79|15113.79|10
1728145550000|2024-10-05 16:25:50|15195.76|15115.76|15196.85|15116.85|15196.85|15116.85|15195.47|15115.47|10
1728145560000|2024-10-05 16:26:00|15196.97|15116.97|15196.69|15116.69|15196.97|15116.97|15196.6|15116.6|7
1728145570000|2024-10-05 16:26:10|15196.42|15116.42|15196.76|15116.76|15197.15|15117.15|15196.17|15116.17|9
1728145580000|2024-10-05 16:26:20|15196.78|15116.78|15196.12|15116.12|15196.78|15116.78|15195.96|15115.96|8
1728145590000|2024-10-05 16:26:30|15196.08|15116.08|15196.04|15116.04|15196.09|15116.09|15195.97|15115.97|6
1728145600000|2024-10-05 16:26:40|15195.98|15115.98|15195.71|15115.71|15195.98|15115.98|15195.71|15115.71|7
1728145610000|2024-10-05 16:26:50|15195.72|15115.72|15195.1|15115.1|15195.72|15115.72|15194.74|15114.74|6
1728145620000|2024-10-05 16:27:00|15195.06|15115.06|15194.95|15114.95|15195.31|15115.31|15194.95|15114.95|7
1728145630000|2024-10-05 16:27:10|15194.93|15114.93|15194.17|15114.17|15194.93|15114.93|15194.17|15114.17|7
1728145640000|2024-10-05 16:27:20|15194.13|15114.13|15193.9|15113.9|15194.14|15114.14|15193.9|15113.9|8
1728145650000|2024-10-05 16:27:30|15193.86|15113.86|15193.83|15113.83|15193.87|15113.87|15193.82|15113.82|7
1728145660000|2024-10-05 16:27:40|15193.81|15113.81|15193.8|15113.8|15193.81|15113.81|15193.76|15113.76|5
1728145670000|2024-10-05 16:27:50|15193.72|15113.72|15193.6|15113.6|15194.11|15114.11|15193.6|15113.6|10
1728145680000|2024-10-05 16:28:00|15193.59|15113.59|15193.41|15113.41|15193.59|15113.59|15193.38|15113.38|8
1728145690000|2024-10-05 16:28:10|15193.43|15113.43|15193.63|15113.63|15193.63|15113.63|15193.21|15113.21|7
1728145700000|2024-10-05 16:28:20|15193.62|15113.62|15193.71|15113.71|15193.89|15113.89|15193.62|15113.62|8
1728145710000|2024-10-05 16:28:30|15193.7|15113.7|15193.25|15113.25|15193.7|15113.7|15193.25|15113.25|7
1728145720000|2024-10-05 16:28:40|15193.26|15113.26|15193.32|15113.32|15193.41|15113.41|15193.24|15113.24|10
1728145730000|2024-10-05 16:28:50|15193.29|15113.29|15193.46|15113.46|15194.03|15114.03|15193.21|15113.21|9
1728145740000|2024-10-05 16:29:00|15193.5|15113.5|15193.38|15113.38|15193.58|15113.58|15193.29|15113.29|7
1728145750000|2024-10-05 16:29:10|15193.36|15113.36|15193.32|15113.32|15193.8|15113.8|15193.28|15113.28|7
1728145760000|2024-10-05 16:29:20|15193.57|15113.57|15193.29|15113.29|15193.82|15113.82|15193.29|15113.29|9
1728145770000|2024-10-05 16:29:30|15193.68|15113.68|15194.29|15114.29|15194.29|15114.29|15193.37|15113.37|10
1728145780000|2024-10-05 16:29:40|15194.12|15114.12|15194.24|15114.24|15194.72|15114.72|15194.03|15114.03|10
1728145790000|2024-10-05 16:29:50|15194.61|15114.61|15194.89|15114.89|15194.89|15114.89|15194.37|15114.37|8
1728145800000|2024-10-05 16:30:00|15194.5|15114.5|15194.82|15114.82|15194.82|15114.82|15194.31|15114.31|10
1728145810000|2024-10-05 16:30:10|15194.92|15114.92|15195.7|15115.7|15195.7|15115.7|15194.91|15114.91|7
1728145820000|2024-10-05 16:30:20|15195.34|15115.34|15196.11|15116.11|15196.24|15116.24|15195.34|15115.34|9
1728145830000|2024-10-05 16:30:30|15195.88|15115.88|15195.47|15115.47|15196.69|15116.69|15195.32|15115.32|9
1728145840000|2024-10-05 16:30:40|15194.98|15114.98|15191.61|15111.61|15194.98|15114.98|15191.61|15111.61|10
1728145850000|2024-10-05 16:30:50|15191.23|15111.23|15190.39|15110.39|15191.23|15111.23|15190.39|15110.39|10
1728145860000|2024-10-05 16:31:00|15190.14|15110.14|15189.27|15109.27|15190.14|15110.14|15189.27|15109.27|9
1728145870000|2024-10-05 16:31:10|15189.26|15109.26|15189.02|15109.02|15189.26|15109.26|15188.49|15108.49|5
1728145880000|2024-10-05 16:31:20|15188.61|15108.61|15188.01|15108.01|15188.61|15108.61|15187.68|15107.68|9
1728145890000|2024-10-05 16:31:30|15188.08|15108.08|15187.77|15107.77|15188.14|15108.14|15187.5|15107.5|8
1728145900000|2024-10-05 16:31:40|15188.05|15108.05|15188.85|15108.85|15189.27|15109.27|15188.05|15108.05|6
1728145910000|2024-10-05 16:31:50|15188.64|15108.64|15187.18|15107.18|15188.89|15108.89|15187.18|15107.18|9
1728145920000|2024-10-05 16:32:00|15187.14|15107.14|15187.26|15107.26|15187.31|15107.31|15187.07|15107.07|8
1728145930000|2024-10-05 16:32:10|15187.32|15107.32|15186.48|15106.48|15187.32|15107.32|15186.48|15106.48|9
1728145940000|2024-10-05 16:32:20|15186.43|15106.43|15184.65|15104.65|15186.43|15106.43|15184.64|15104.64|8
1728145950000|2024-10-05 16:32:30|15184.63|15104.63|15183.8|15103.8|15184.66|15104.66|15183.8|15103.8|9
1728145960000|2024-10-05 16:32:40|15183.65|15103.65|15183.4|15103.4|15183.65|15103.65|15182.91|15102.91|9
1728145970000|2024-10-05 16:32:50|15183.68|15103.68|15183.47|15103.47|15183.77|15103.77|15183.35|15103.35|8
1728145980000|2024-10-05 16:33:00|15183.76|15103.76|15183.95|15103.95|15183.95|15103.95|15183.43|15103.43|10
1728145990000|2024-10-05 16:33:10|15183.58|15103.58|15182.21|15102.21|15183.81|15103.81|15182.21|15102.21|9
1728146000000|2024-10-05 16:33:20|15182.17|15102.17|15180.62|15100.62|15182.17|15102.17|15180.62|15100.62|8
1728146010000|2024-10-05 16:33:30|15180.52|15100.52|15180.21|15100.21|15180.52|15100.52|15180.21|15100.21|10
1728146020000|2024-10-05 16:33:40|15180.14|15100.14|15180.67|15100.67|15180.79|15100.79|15180.12|15100.12|7
1728146030000|2024-10-05 16:33:50|15180.87|15100.87|15180.2|15100.2|15180.88|15100.88|15180.2|15100.2|7
1728146040000|2024-10-05 16:34:00|15180.15|15100.15|15180.18|15100.18|15180.18|15100.18|15179.85|15099.85|9
1728146050000|2024-10-05 16:34:10|15179.98|15099.98|15179.41|15099.41|15179.98|15099.98|15179.41|15099.41|9
1728146060000|2024-10-05 16:34:20|15180.55|15100.55|15178.89|15098.89|15180.55|15100.55|15178.88|15098.88|9
1728146070000|2024-10-05 16:34:30|15179.17|15099.17|15179.22|15099.22|15179.36|15099.36|15179.17|15099.17|8
1728146080000|2024-10-05 16:34:40|15179.2|15099.2|15179.63|15099.63|15179.63|15099.63|15179.2|15099.2|7
1728146090000|2024-10-05 16:34:50|15179.61|15099.61|15179.71|15099.71|15179.71|15099.71|15179.45|15099.45|8
1728146100000|2024-10-05 16:35:00|15179.7|15099.7|15179.51|15099.51|15179.71|15099.71|15179.51|15099.51|10
1728146110000|2024-10-05 16:35:10|15180.12|15100.12|15180.78|15100.78|15181.25|15101.25|15180.12|15100.12|8
1728146120000|2024-10-05 16:35:20|15180.79|15100.79|15180.11|15100.11|15180.85|15100.85|15180.11|15100.11|9
1728146130000|2024-10-05 16:35:30|15179.96|15099.96|15180.51|15100.51|15180.64|15100.64|15179.96|15099.96|8
1728146140000|2024-10-05 16:35:40|15180.54|15100.54|15180.03|15100.03|15180.84|15100.84|15180.03|15100.03|9
1728146150000|2024-10-05 16:35:50|15180.73|15100.73|15180.35|15100.35|15180.74|15100.74|15180.22|15100.22|9
1728146160000|2024-10-05 16:36:00|15180.34|15100.34|15178.55|15098.55|15180.34|15100.34|15178.55|15098.55|8
1728146170000|2024-10-05 16:36:10|15178.5|15098.5|15175.33|15095.33|15178.5|15098.5|15175.21|15095.21|10
1728146180000|2024-10-05 16:36:20|15175.64|15095.64|15174.55|15094.55|15175.64|15095.64|15174.55|15094.55|9
1728146190000|2024-10-05 16:36:30|15174.59|15094.59|15173.53|15093.53|15174.59|15094.59|15173.53|15093.53|10
1728146200000|2024-10-05 16:36:40|15173.43|15093.43|15172.31|15092.31|15173.43|15093.43|15172.1|15092.1|10
1728146210000|2024-10-05 16:36:50|15172.3|15092.3|15170.99|15090.99|15172.3|15092.3|15170.99|15090.99|7
1728146220000|2024-10-05 16:37:00|15171.24|15091.24|15172.04|15092.04|15172.04|15092.04|15171.22|15091.22|7
1728146230000|2024-10-05 16:37:10|15172.07|15092.07|15172.04|15092.04|15172.07|15092.07|15171.59|15091.59|10
1728146240000|2024-10-05 16:37:20|15172.05|15092.05|15172.24|15092.24|15172.24|15092.24|15171.8|15091.8|7
1728146250000|2024-10-05 16:37:30|15172.93|15092.93|15172.38|15092.38|15172.93|15092.93|15172.38|15092.38|10
1728146260000|2024-10-05 16:37:40|15171.93|15091.93|15172.11|15092.11|15172.17|15092.17|15171.63|15091.63|10
1728146270000|2024-10-05 16:37:50|15171.37|15091.37|15169.89|15089.89|15171.37|15091.37|15169.89|15089.89|10
1728146280000|2024-10-05 16:38:00|15169.56|15089.56|15168.6|15088.6|15169.56|15089.56|15168.46|15088.46|10
1728146290000|2024-10-05 16:38:10|15168.67|15088.67|15168.25|15088.25|15168.67|15088.67|15168.21|15088.21|9
1728146300000|2024-10-05 16:38:20|15168.26|15088.26|15167.76|15087.76|15168.26|15088.26|15167.76|15087.76|7
1728146310000|2024-10-05 16:38:30|15167.82|15087.82|15167.57|15087.57|15167.82|15087.82|15167.19|15087.19|9
1728146320000|2024-10-05 16:38:40|15167.9|15087.9|15168.2|15088.2|15168.72|15088.72|15167.9|15087.9|10
1728146330000|2024-10-05 16:38:50|15168.45|15088.45|15168.52|15088.52|15168.52|15088.52|15168.45|15088.45|7
1728146340000|2024-10-05 16:39:00|15168.58|15088.58|15168.56|15088.56|15168.67|15088.67|15168.55|15088.55|7
1728146350000|2024-10-05 16:39:10|15168.6|15088.6|15169.52|15089.52|15170|15090|15168.6|15088.6|9
1728146360000|2024-10-05 16:39:20|15169.44|15089.44|15168.72|15088.72|15169.44|15089.44|15168.72|15088.72|9
1728146370000|2024-10-05 16:39:30|15168.71|15088.71|15168.46|15088.46|15168.72|15088.72|15168.43|15088.43|10
1728146380000|2024-10-05 16:39:40|15168.44|15088.44|15167.8|15087.8|15168.44|15088.44|15167.8|15087.8|9
1728146390000|2024-10-05 16:39:50|15167.82|15087.82|15167.93|15087.93|15168.22|15088.22|15167.74|15087.74|9
1728146400000|2024-10-05 16:40:00|15167.77|15087.77|15167.54|15087.54|15168.01|15088.01|15167.54|15087.54|9
1728146410000|2024-10-05 16:40:10|15167.51|15087.51|15165.56|15085.56|15167.51|15087.51|15165.56|15085.56|9
1728146420000|2024-10-05 16:40:20|15165.53|15085.53|15164.81|15084.81|15165.53|15085.53|15164.81|15084.81|9
1728146430000|2024-10-05 16:40:30|15164.79|15084.79|15164.55|15084.55|15164.86|15084.86|15164.55|15084.55|10
1728146440000|2024-10-05 16:40:40|15164.77|15084.77|15164.64|15084.64|15165.46|15085.46|15164.64|15084.64|10
1728146450000|2024-10-05 16:40:50|15165.12|15085.12|15165.77|15085.77|15165.79|15085.79|15164.94|15084.94|10
1728146460000|2024-10-05 16:41:00|15165.76|15085.76|15164.75|15084.75|15166.18|15086.18|15164.75|15084.75|6
1728146470000|2024-10-05 16:41:10|15164.82|15084.82|15165.21|15085.21|15165.21|15085.21|15164.82|15084.82|8
1728146480000|2024-10-05 16:41:20|15165.02|15085.02|15164.59|15084.59|15165.1|15085.1|15164.41|15084.41|10
1728146490000|2024-10-05 16:41:30|15164.57|15084.57|15164.58|15084.58|15164.61|15084.61|15164.45|15084.45|7
1728146500000|2024-10-05 16:41:40|15164.57|15084.57|15164.26|15084.26|15164.57|15084.57|15164.13|15084.13|7
1728146510000|2024-10-05 16:41:50|15164.33|15084.33|15164.26|15084.26|15164.34|15084.34|15164.2|15084.2|8
1728146520000|2024-10-05 16:42:00|15164.29|15084.29|15164.3|15084.3|15164.52|15084.52|15164.29|15084.29|8
1728146530000|2024-10-05 16:42:10|15164.23|15084.23|15164.17|15084.17|15164.23|15084.23|15164.17|15084.17|8
1728146540000|2024-10-05 16:42:20|15164.01|15084.01|15164.52|15084.52|15164.52|15084.52|15164.01|15084.01|8
1728146550000|2024-10-05 16:42:30|15164.55|15084.55|15164.36|15084.36|15164.55|15084.55|15164.23|15084.23|7
1728146560000|2024-10-05 16:42:40|15164.57|15084.57|15164.52|15084.52|15164.57|15084.57|15164.51|15084.51|5
1728146570000|2024-10-05 16:42:50|15164.27|15084.27|15163.41|15083.41|15164.37|15084.37|15163.36|15083.36|7
1728146580000|2024-10-05 16:43:00|15163.42|15083.42|15163.22|15083.22|15163.42|15083.42|15163.07|15083.07|7
1728146590000|2024-10-05 16:43:10|15163.18|15083.18|15163.35|15083.35|15163.35|15083.35|15163.09|15083.09|10
1728146600000|2024-10-05 16:43:20|15164.26|15084.26|15165.65|15085.65|15165.65|15085.65|15164.17|15084.17|10
1728146610000|2024-10-05 16:43:30|15165.24|15085.24|15165.56|15085.56|15165.56|15085.56|15164.97|15084.97|10
1728146620000|2024-10-05 16:43:40|15165.54|15085.54|15165.87|15085.87|15165.87|15085.87|15165.12|15085.12|8
1728146630000|2024-10-05 16:43:50|15166|15086|15166.87|15086.87|15166.87|15086.87|15166|15086|8
1728146640000|2024-10-05 16:44:00|15166.86|15086.86|15166.43|15086.43|15166.86|15086.86|15166.43|15086.43|5
1728146650000|2024-10-05 16:44:10|15166.41|15086.41|15167.99|15087.99|15167.99|15087.99|15166.41|15086.41|10
1728146660000|2024-10-05 16:44:20|15167.78|15087.78|15166.61|15086.61|15167.78|15087.78|15166.61|15086.61|10
1728146670000|2024-10-05 16:44:30|15166.58|15086.58|15166.58|15086.58|15166.59|15086.59|15166.32|15086.32|8
1728146680000|2024-10-05 16:44:40|15166.11|15086.11|15166.23|15086.23|15166.3|15086.3|15165.86|15085.86|8
1728146690000|2024-10-05 16:44:50|15165.9|15085.9|15165.51|15085.51|15165.91|15085.91|15165.51|15085.51|8
1728146700000|2024-10-05 16:45:00|15165.5|15085.5|15165.33|15085.33|15165.94|15085.94|15165.33|15085.33|8
1728146710000|2024-10-05 16:45:10|15164.33|15084.33|15165.32|15085.32|15166.09|15086.09|15164.33|15084.33|10
1728146720000|2024-10-05 16:45:20|15164.78|15084.78|15164.58|15084.58|15165.2|15085.2|15164.55|15084.55|10
1728146730000|2024-10-05 16:45:30|15164.64|15084.64|15164.75|15084.75|15164.75|15084.75|15164.64|15084.64|6
1728146740000|2024-10-05 16:45:40|15164.74|15084.74|15165.29|15085.29|15165.41|15085.41|15164.67|15084.67|7
1728146750000|2024-10-05 16:45:50|15165.44|15085.44|15165.64|15085.64|15165.64|15085.64|15165.09|15085.09|7
1728146760000|2024-10-05 16:46:00|15165.63|15085.63|15166.05|15086.05|15166.12|15086.12|15165.61|15085.61|6
1728146770000|2024-10-05 16:46:10|15166.04|15086.04|15166.03|15086.03|15166.04|15086.04|15165.56|15085.56|7
1728146780000|2024-10-05 16:46:20|15165.51|15085.51|15166.63|15086.63|15166.65|15086.65|15165.21|15085.21|8
1728146790000|2024-10-05 16:46:30|15166.13|15086.13|15165.37|15085.37|15166.5|15086.5|15165.37|15085.37|9
1728146800000|2024-10-05 16:46:40|15165.11|15085.11|15164.45|15084.45|15165.11|15085.11|15164.45|15084.45|7
1728146810000|2024-10-05 16:46:50|15164.67|15084.67|15165.59|15085.59|15165.59|15085.59|15164.45|15084.45|8
1728146820000|2024-10-05 16:47:00|15165.62|15085.62|15167|15087|15167|15087|15165.62|15085.62|9
1728146830000|2024-10-05 16:47:10|15167.82|15087.82|15168.75|15088.75|15168.75|15088.75|15167.82|15087.82|10
1728146840000|2024-10-05 16:47:20|15169.15|15089.15|15169.3|15089.3|15169.47|15089.47|15169.07|15089.07|8
1728146850000|2024-10-05 16:47:30|15169.36|15089.36|15169.52|15089.52|15169.65|15089.65|15169.36|15089.36|8
1728146860000|2024-10-05 16:47:40|15169.51|15089.51|15169.42|15089.42|15169.51|15089.51|15169.31|15089.31|8
1728146870000|2024-10-05 16:47:50|15169.43|15089.43|15169.17|15089.17|15169.98|15089.98|15169.17|15089.17|8
1728146880000|2024-10-05 16:48:00|15169.15|15089.15|15168.56|15088.56|15169.15|15089.15|15168.23|15088.23|8
1728146890000|2024-10-05 16:48:10|15168.53|15088.53|15167.95|15087.95|15168.98|15088.98|15167.95|15087.95|10
1728146900000|2024-10-05 16:48:20|15167.79|15087.79|15167.95|15087.95|15168.01|15088.01|15167.79|15087.79|9
1728146910000|2024-10-05 16:48:30|15167.93|15087.93|15166.89|15086.89|15167.94|15087.94|15166.89|15086.89|9
1728146920000|2024-10-05 16:48:40|15166.8|15086.8|15165.94|15085.94|15167.14|15087.14|15165.94|15085.94|8
1728146930000|2024-10-05 16:48:50|15165.92|15085.92|15166.48|15086.48|15166.56|15086.56|15165.92|15085.92|10
1728146940000|2024-10-05 16:49:00|15166.49|15086.49|15165.87|15085.87|15167.02|15087.02|15165.85|15085.85|8
1728146950000|2024-10-05 16:49:10|15165.71|15085.71|15165.64|15085.64|15165.71|15085.71|15165.4|15085.4|9
1728146960000|2024-10-05 16:49:20|15165.61|15085.61|15165.44|15085.44|15165.61|15085.61|15165.44|15085.44|9
1728146970000|2024-10-05 16:49:30|15165.43|15085.43|15165.07|15085.07|15165.43|15085.43|15165.07|15085.07|7
1728146980000|2024-10-05 16:49:40|15164.44|15084.44|15164.1|15084.1|15164.44|15084.44|15164.1|15084.1|6
1728146990000|2024-10-05 16:49:50|15163.89|15083.89|15164|15084|15164|15084|15163.84|15083.84|7
1728147000000|2024-10-05 16:50:00|15163.26|15083.26|15163.23|15083.23|15163.26|15083.26|15163.23|15083.23|6
1728147010000|2024-10-05 16:50:10|15163.24|15083.24|15163.36|15083.36|15163.44|15083.44|15162.96|15082.96|10
1728147020000|2024-10-05 16:50:20|15163.82|15083.82|15162.7|15082.7|15163.82|15083.82|15162.7|15082.7|10
1728147030000|2024-10-05 16:50:30|15162.87|15082.87|15162.91|15082.91|15163.11|15083.11|15162.75|15082.75|9
1728147040000|2024-10-05 16:50:40|15162.46|15082.46|15162.92|15082.92|15162.92|15082.92|15162.29|15082.29|9
1728147050000|2024-10-05 16:50:50|15162.41|15082.41|15162.16|15082.16|15162.41|15082.41|15162.1|15082.1|6
1728147060000|2024-10-05 16:51:00|15162.18|15082.18|15160.13|15080.13|15162.42|15082.42|15160.13|15080.13|10
1728147070000|2024-10-05 16:51:10|15159.93|15079.93|15158.78|15078.78|15159.93|15079.93|15158.78|15078.78|10
1728147080000|2024-10-05 16:51:20|15159.03|15079.03|15159.67|15079.67|15159.76|15079.76|15159.03|15079.03|8
1728147090000|2024-10-05 16:51:30|15159.2|15079.2|15159.66|15079.66|15159.79|15079.79|15159.17|15079.17|9
1728147100000|2024-10-05 16:51:40|15159.7|15079.7|15159.46|15079.46|15160.18|15080.18|15159.39|15079.39|9
1728147110000|2024-10-05 16:51:50|15159.49|15079.49|15159.57|15079.57|15159.57|15079.57|15159.45|15079.45|6
1728147120000|2024-10-05 16:52:00|15159.41|15079.41|15161.64|15081.64|15161.64|15081.64|15159.41|15079.41|9
1728147130000|2024-10-05 16:52:10|15162.04|15082.04|15163.2|15083.2|15163.2|15083.2|15162.04|15082.04|10
1728147140000|2024-10-05 16:52:20|15163.45|15083.45|15163.63|15083.63|15163.63|15083.63|15163.29|15083.29|8
1728147150000|2024-10-05 16:52:30|15163.75|15083.75|15164.07|15084.07|15164.41|15084.41|15163.53|15083.53|10
1728147160000|2024-10-05 16:52:40|15164.23|15084.23|15164.31|15084.31|15164.84|15084.84|15163.9|15083.9|8
1728147170000|2024-10-05 16:52:50|15164.33|15084.33|15163.82|15083.82|15164.35|15084.35|15163.67|15083.67|8
1728147180000|2024-10-05 16:53:00|15163.79|15083.79|15163.3|15083.3|15164.27|15084.27|15163.21|15083.21|7
1728147190000|2024-10-05 16:53:10|15163.35|15083.35|15162.41|15082.41|15163.37|15083.37|15162.39|15082.39|10
1728147200000|2024-10-05 16:53:20|15162.37|15082.37|15161.98|15081.98|15162.77|15082.77|15161.98|15081.98|9
1728147210000|2024-10-05 16:53:30|15162.14|15082.14|15161.6|15081.6|15162.15|15082.15|15161.43|15081.43|10
1728147220000|2024-10-05 16:53:40|15161.56|15081.56|15161.73|15081.73|15162.2|15082.2|15161.56|15081.56|8
1728147230000|2024-10-05 16:53:50|15161.91|15081.91|15161.8|15081.8|15161.91|15081.91|15161.8|15081.8|9
1728147240000|2024-10-05 16:54:00|15161.82|15081.82|15162.21|15082.21|15162.24|15082.24|15161.82|15081.82|7
1728147250000|2024-10-05 16:54:10|15162.24|15082.24|15161.24|15081.24|15162.38|15082.38|15161.24|15081.24|7
1728147260000|2024-10-05 16:54:20|15158.1|15078.1|15158.14|15078.14|15158.14|15078.14|15157.66|15077.66|8
1728147270000|2024-10-05 16:54:30|15158.22|15078.22|15155.6|15075.6|15158.22|15078.22|15155.6|15075.6|10
1728147280000|2024-10-05 16:54:40|15155.48|15075.48|15154.94|15074.94|15155.87|15075.87|15154.94|15074.94|10
1728147290000|2024-10-05 16:54:50|15154.38|15074.38|15154.34|15074.34|15154.43|15074.43|15154.18|15074.18|9
1728147300000|2024-10-05 16:55:00|15154.33|15074.33|15154.5|15074.5|15154.54|15074.54|15153.96|15073.96|8
1728147310000|2024-10-05 16:55:10|15154.53|15074.53|15154.24|15074.24|15154.71|15074.71|15154.23|15074.23|7
1728147320000|2024-10-05 16:55:20|15154.26|15074.26|15153.92|15073.92|15154.3|15074.3|15153.91|15073.91|8
1728147330000|2024-10-05 16:55:30|15153.94|15073.94|15153.44|15073.44|15153.94|15073.94|15153.4|15073.4|9
1728147340000|2024-10-05 16:55:40|15153.45|15073.45|15153.28|15073.28|15153.46|15073.46|15153.28|15073.28|9
1728147350000|2024-10-05 16:55:50|15153.19|15073.19|15152.44|15072.44|15153.19|15073.19|15152.44|15072.44|10
1728147360000|2024-10-05 16:56:00|15152.43|15072.43|15152.59|15072.59|15152.6|15072.6|15152.43|15072.43|10
1728147370000|2024-10-05 16:56:10|15152.72|15072.72|15152.85|15072.85|15152.98|15072.98|15152.6|15072.6|8
1728147380000|2024-10-05 16:56:20|15152.96|15072.96|15151.3|15071.3|15152.96|15072.96|15150.73|15070.73|8
1728147390000|2024-10-05 16:56:30|15151.29|15071.29|15151.27|15071.27|15151.29|15071.29|15150.78|15070.78|8
1728147400000|2024-10-05 16:56:40|15151.3|15071.3|15151.39|15071.39|15151.72|15071.72|15151.3|15071.3|10
1728147410000|2024-10-05 16:56:50|15150.9|15070.9|15150.45|15070.45|15150.9|15070.9|15150.45|15070.45|9
1728147420000|2024-10-05 16:57:00|15150.46|15070.46|15150.71|15070.71|15151.17|15071.17|15150.31|15070.31|10
1728147430000|2024-10-05 16:57:10|15150.41|15070.41|15147.75|15067.75|15150.41|15070.41|15146.98|15066.98|10
1728147440000|2024-10-05 16:57:20|15147.47|15067.47|15145.99|15065.99|15147.53|15067.53|15145.99|15065.99|10
1728147450000|2024-10-05 16:57:30|15146.15|15066.15|15145.52|15065.52|15146.78|15066.78|15145.5|15065.5|9
1728147460000|2024-10-05 16:57:40|15145.04|15065.04|15146.15|15066.15|15146.15|15066.15|15144.97|15064.97|9
1728147470000|2024-10-05 16:57:50|15146.18|15066.18|15146.21|15066.21|15146.42|15066.42|15145.92|15065.92|9
1728147480000|2024-10-05 16:58:00|15147.66|15067.66|15147.06|15067.06|15148.41|15068.41|15146.99|15066.99|8
1728147490000|2024-10-05 16:58:10|15146.97|15066.97|15146.31|15066.31|15146.97|15066.97|15146.11|15066.11|10
1728147500000|2024-10-05 16:58:20|15146.36|15066.36|15145.98|15065.98|15146.36|15066.36|15145.78|15065.78|8
1728147510000|2024-10-05 16:58:30|15145.78|15065.78|15144.78|15064.78|15145.9|15065.9|15144.78|15064.78|6
1728147520000|2024-10-05 16:58:40|15144.58|15064.58|15144.75|15064.75|15144.89|15064.89|15144.39|15064.39|8
1728147530000|2024-10-05 16:58:50|15144.64|15064.64|15144.31|15064.31|15144.79|15064.79|15144.31|15064.31|7
1728147540000|2024-10-05 16:59:00|15144.47|15064.47|15144.08|15064.08|15144.48|15064.48|15144.08|15064.08|7
1728147550000|2024-10-05 16:59:10|15144.33|15064.33|15141.23|15061.23|15144.34|15064.34|15140.82|15060.82|9
1728147560000|2024-10-05 16:59:20|15141.8|15061.8|15141.39|15061.39|15141.93|15061.93|15141.24|15061.24|8
1728147570000|2024-10-05 16:59:30|15141.55|15061.55|15140.99|15060.99|15141.56|15061.56|15140.88|15060.88|6
1728147580000|2024-10-05 16:59:40|15140.7|15060.7|15140.51|15060.51|15140.71|15060.71|15140.23|15060.23|10
1728147590000|2024-10-05 16:59:50|15140.13|15060.13|15139.66|15059.66|15140.13|15060.13|15139.59|15059.59|10
1728147600000|2024-10-05 17:00:00|15139.69|15059.69|15139.78|15059.78|15140.59|15060.59|15139.67|15059.67|10
1728147610000|2024-10-05 17:00:10|15139.79|15059.79|15141.18|15061.18|15141.56|15061.56|15139.79|15059.79|10
1728147620000|2024-10-05 17:00:20|15141.91|15061.91|15142.27|15062.27|15142.27|15062.27|15141.25|15061.25|10
1728147630000|2024-10-05 17:00:30|15142.37|15062.37|15142.83|15062.83|15142.99|15062.99|15142.37|15062.37|10
1728147640000|2024-10-05 17:00:40|15142.58|15062.58|15143.6|15063.6|15143.6|15063.6|15142.58|15062.58|10
1728147650000|2024-10-05 17:00:50|15143.67|15063.67|15143.99|15063.99|15144.01|15064.01|15143.08|15063.08|10
1728147660000|2024-10-05 17:01:00|15143.98|15063.98|15143.37|15063.37|15144.44|15064.44|15143.37|15063.37|9
1728147670000|2024-10-05 17:01:10|15143.27|15063.27|15143.13|15063.13|15143.28|15063.28|15142.83|15062.83|9
1728147680000|2024-10-05 17:01:20|15143.64|15063.64|15143.66|15063.66|15144.13|15064.13|15143.27|15063.27|10
1728147690000|2024-10-05 17:01:30|15143.67|15063.67|15144.01|15064.01|15144.01|15064.01|15143.51|15063.51|10
1728147700000|2024-10-05 17:01:40|15144.14|15064.14|15144.72|15064.72|15144.72|15064.72|15144.14|15064.14|9
1728147710000|2024-10-05 17:01:50|15144.82|15064.82|15144.97|15064.97|15144.99|15064.99|15144.77|15064.77|9
1728147720000|2024-10-05 17:02:00|15144.94|15064.94|15144.94|15064.94|15145.06|15065.06|15144.71|15064.71|8
1728147730000|2024-10-05 17:02:10|15144.86|15064.86|15144.73|15064.73|15144.87|15064.87|15144.62|15064.62|8
1728147740000|2024-10-05 17:02:20|15144.74|15064.74|15144.42|15064.42|15145.15|15065.15|15144.42|15064.42|7
1728147750000|2024-10-05 17:02:30|15144.44|15064.44|15139.14|15059.14|15144.99|15064.99|15139.14|15059.14|9
1728147760000|2024-10-05 17:02:40|15139.07|15059.07|15137.73|15057.73|15139.73|15059.73|15137.59|15057.59|10
1728147770000|2024-10-05 17:02:50|15137.72|15057.72|15133.15|15053.15|15137.72|15057.72|15133.15|15053.15|10
1728147780000|2024-10-05 17:03:00|15132.89|15052.89|15129.28|15049.28|15132.89|15052.89|15129.18|15049.18|10
1728147790000|2024-10-05 17:03:10|15130.16|15050.16|15131.25|15051.25|15131.25|15051.25|15129.85|15049.85|10
1728147800000|2024-10-05 17:03:20|15131.95|15051.95|15131.18|15051.18|15133.02|15053.02|15131.18|15051.18|10
1728147810000|2024-10-05 17:03:30|15131.84|15051.84|15131.65|15051.65|15131.97|15051.97|15131.64|15051.64|9
1728147820000|2024-10-05 17:03:40|15131.44|15051.44|15131.35|15051.35|15131.66|15051.66|15131.35|15051.35|8
1728147830000|2024-10-05 17:03:50|15131.22|15051.22|15132.32|15052.32|15132.55|15052.55|15131.22|15051.22|10
1728147840000|2024-10-05 17:04:00|15134.24|15054.24|15136.12|15056.12|15136.12|15056.12|15133.98|15053.98|10
1728147850000|2024-10-05 17:04:10|15137.93|15057.93|15139.93|15059.93|15139.93|15059.93|15137.93|15057.93|10
1728147860000|2024-10-05 17:04:20|15139.96|15059.96|15140.77|15060.77|15140.77|15060.77|15139.95|15059.95|9
1728147870000|2024-10-05 17:04:30|15140.79|15060.79|15141.26|15061.26|15141.3|15061.3|15140.79|15060.79|8
1728147880000|2024-10-05 17:04:40|15141.8|15061.8|15141.62|15061.62|15142.11|15062.11|15141.51|15061.51|10
1728147890000|2024-10-05 17:04:50|15141.34|15061.34|15140.98|15060.98|15141.34|15061.34|15140.98|15060.98|8
1728147900000|2024-10-05 17:05:00|15140.67|15060.67|15141.06|15061.06|15141.06|15061.06|15140.63|15060.63|8
1728147910000|2024-10-05 17:05:10|15141.27|15061.27|15142.35|15062.35|15142.35|15062.35|15141.27|15061.27|8
1728147920000|2024-10-05 17:05:20|15142.39|15062.39|15143|15063|15143.16|15063.16|15142.39|15062.39|7
1728147930000|2024-10-05 17:05:30|15142.54|15062.54|15142.51|15062.51|15142.54|15062.54|15142.33|15062.33|9
1728147940000|2024-10-05 17:05:40|15142.52|15062.52|15144.29|15064.29|15144.67|15064.67|15142.52|15062.52|9
1728147950000|2024-10-05 17:05:50|15144.3|15064.3|15144.94|15064.94|15144.94|15064.94|15144.18|15064.18|9
1728147960000|2024-10-05 17:06:00|15144.52|15064.52|15143.7|15063.7|15144.53|15064.53|15143.7|15063.7|8
1728147970000|2024-10-05 17:06:10|15143.66|15063.66|15141.5|15061.5|15143.89|15063.89|15141.47|15061.47|10
1728147980000|2024-10-05 17:06:20|15141.68|15061.68|15141.74|15061.74|15142.05|15062.05|15141.51|15061.51|8
1728147990000|2024-10-05 17:06:30|15142.27|15062.27|15141.96|15061.96|15142.45|15062.45|15141.47|15061.47|9
1728148000000|2024-10-05 17:06:40|15141.47|15061.47|15141.5|15061.5|15141.96|15061.96|15140.73|15060.73|8
1728148010000|2024-10-05 17:06:50|15140.86|15060.86|15142.92|15062.92|15142.92|15062.92|15140.37|15060.37|10
1728148020000|2024-10-05 17:07:00|15142.54|15062.54|15143.13|15063.13|15143.17|15063.17|15142.43|15062.43|9
1728148030000|2024-10-05 17:07:10|15143.12|15063.12|15143.34|15063.34|15143.39|15063.39|15142.82|15062.82|7
1728148040000|2024-10-05 17:07:20|15143.36|15063.36|15143.83|15063.83|15144.16|15064.16|15143.04|15063.04|10
1728148050000|2024-10-05 17:07:30|15144.23|15064.23|15144.3|15064.3|15144.3|15064.3|15143.97|15063.97|8
1728148060000|2024-10-05 17:07:40|15144.28|15064.28|15142.17|15062.17|15144.76|15064.76|15142.17|15062.17|8
1728148070000|2024-10-05 17:07:50|15142.16|15062.16|15141.96|15061.96|15142.16|15062.16|15141.73|15061.73|8
1728148080000|2024-10-05 17:08:00|15141.95|15061.95|15142.92|15062.92|15142.92|15062.92|15141.95|15061.95|9
1728148090000|2024-10-05 17:08:10|15142.95|15062.95|15142.55|15062.55|15143|15063|15142.55|15062.55|10
1728148100000|2024-10-05 17:08:20|15142.8|15062.8|15143.19|15063.19|15143.19|15063.19|15142.2|15062.2|7
1728148110000|2024-10-05 17:08:30|15143.24|15063.24|15143.5|15063.5|15143.5|15063.5|15143.24|15063.24|10
1728148120000|2024-10-05 17:08:40|15143.52|15063.52|15143.13|15063.13|15143.55|15063.55|15143.13|15063.13|10
1728148130000|2024-10-05 17:08:50|15143.34|15063.34|15143.56|15063.56|15143.56|15063.56|15142.86|15062.86|8
1728148140000|2024-10-05 17:09:00|15143.52|15063.52|15142.47|15062.47|15143.52|15063.52|15142.46|15062.46|10
1728148150000|2024-10-05 17:09:10|15141.82|15061.82|15139.55|15059.55|15141.82|15061.82|15139.55|15059.55|7
1728148160000|2024-10-05 17:09:20|15139.07|15059.07|15138.18|15058.18|15139.07|15059.07|15137.02|15057.02|10
1728148170000|2024-10-05 17:09:30|15137.45|15057.45|15134.98|15054.98|15137.45|15057.45|15134.27|15054.27|9
1728148180000|2024-10-05 17:09:40|15135.34|15055.34|15133.57|15053.57|15135.41|15055.41|15133.11|15053.11|10
1728148190000|2024-10-05 17:09:50|15133.85|15053.85|15133.56|15053.56|15134.04|15054.04|15133.56|15053.56|9
1728148200000|2024-10-05 17:10:00|15133.52|15053.52|15134.26|15054.26|15134.26|15054.26|15133.12|15053.12|10
1728148210000|2024-10-05 17:10:10|15134.27|15054.27|15134.34|15054.34|15134.47|15054.47|15132.41|15052.41|10
1728148220000|2024-10-05 17:10:20|15134.63|15054.63|15136.35|15056.35|15136.57|15056.57|15134.63|15054.63|9
1728148230000|2024-10-05 17:10:30|15136.26|15056.26|15136.13|15056.13|15136.44|15056.44|15135.36|15055.36|10
1728148240000|2024-10-05 17:10:40|15135.88|15055.88|15137.19|15057.19|15137.19|15057.19|15135.88|15055.88|9
1728148250000|2024-10-05 17:10:50|15137.4|15057.4|15139.19|15059.19|15139.19|15059.19|15137.4|15057.4|9
1728148260000|2024-10-05 17:11:00|15138.47|15058.47|15137.12|15057.12|15138.73|15058.73|15137.12|15057.12|10
1728148270000|2024-10-05 17:11:10|15137.43|15057.43|15137.09|15057.09|15137.48|15057.48|15137.09|15057.09|9
1728148280000|2024-10-05 17:11:20|15137.08|15057.08|15137.37|15057.37|15137.37|15057.37|15137.08|15057.08|8
1728148290000|2024-10-05 17:11:30|15137.34|15057.34|15137.42|15057.42|15138.29|15058.29|15137.34|15057.34|9
1728148300000|2024-10-05 17:11:40|15137.41|15057.41|15138.81|15058.81|15138.81|15058.81|15137.41|15057.41|8
1728148310000|2024-10-05 17:11:50|15138.19|15058.19|15138.77|15058.77|15138.79|15058.79|15138.19|15058.19|10
1728148320000|2024-10-05 17:12:00|15138.78|15058.78|15139.21|15059.21|15139.21|15059.21|15138.61|15058.61|9
1728148330000|2024-10-05 17:12:10|15138.93|15058.93|15139.55|15059.55|15139.6|15059.6|15138.93|15058.93|10
1728148340000|2024-10-05 17:12:20|15139.69|15059.69|15139.77|15059.77|15139.9|15059.9|15139.51|15059.51|8
1728148350000|2024-10-05 17:12:30|15139.68|15059.68|15139.13|15059.13|15139.76|15059.76|15139.11|15059.11|9
1728148360000|2024-10-05 17:12:40|15139.34|15059.34|15139.52|15059.52|15139.52|15059.52|15139.1|15059.1|7
1728148370000|2024-10-05 17:12:50|15139.83|15059.83|15140.19|15060.19|15140.19|15060.19|15139.17|15059.17|10
1728148380000|2024-10-05 17:13:00|15140.16|15060.16|15139.96|15059.96|15140.16|15060.16|15139.95|15059.95|8
1728148390000|2024-10-05 17:13:10|15140.01|15060.01|15139.72|15059.72|15140.01|15060.01|15139.72|15059.72|8
1728148400000|2024-10-05 17:13:20|15138.46|15058.46|15139.17|15059.17|15139.22|15059.22|15138.46|15058.46|9
1728148410000|2024-10-05 17:13:30|15139.38|15059.38|15139.33|15059.33|15139.73|15059.73|15139.29|15059.29|7
1728148420000|2024-10-05 17:13:40|15139.39|15059.39|15139.76|15059.76|15139.89|15059.89|15139.37|15059.37|8
1728148430000|2024-10-05 17:13:50|15139.75|15059.75|15140.03|15060.03|15140.03|15060.03|15139.75|15059.75|6
1728148440000|2024-10-05 17:14:00|15140.04|15060.04|15140.79|15060.79|15140.79|15060.79|15140.04|15060.04|10
1728148450000|2024-10-05 17:14:10|15140.8|15060.8|15140.42|15060.42|15140.8|15060.8|15140.16|15060.16|9
1728148460000|2024-10-05 17:14:20|15140.65|15060.65|15140.71|15060.71|15140.89|15060.89|15140.65|15060.65|6
1728148470000|2024-10-05 17:14:30|15140.7|15060.7|15141.01|15061.01|15141.01|15061.01|15140.65|15060.65|9
1728148480000|2024-10-05 17:14:40|15141|15061|15140.08|15060.08|15141|15061|15140.08|15060.08|6
1728148490000|2024-10-05 17:14:50|15140.07|15060.07|15141.44|15061.44|15141.46|15061.46|15140.07|15060.07|6
1728148500000|2024-10-05 17:15:00|15141.37|15061.37|15141.25|15061.25|15141.39|15061.39|15141.15|15061.15|7
1728148510000|2024-10-05 17:15:10|15141.26|15061.26|15137.76|15057.76|15141.26|15061.26|15137.71|15057.71|10
1728148520000|2024-10-05 17:15:20|15137.7|15057.7|15139.06|15059.06|15139.11|15059.11|15137.65|15057.65|10
1728148530000|2024-10-05 17:15:30|15139.4|15059.4|15139.04|15059.04|15139.48|15059.48|15139.04|15059.04|10
1728148540000|2024-10-05 17:15:40|15139|15059|15139.56|15059.56|15139.56|15059.56|15139|15059|8
1728148550000|2024-10-05 17:15:50|15139.62|15059.62|15140.01|15060.01|15140.02|15060.02|15139.6|15059.6|10
1728148560000|2024-10-05 17:16:00|15139.99|15059.99|15140.59|15060.59|15140.59|15060.59|15139.97|15059.97|8
1728148570000|2024-10-05 17:16:10|15140.61|15060.61|15140.67|15060.67|15140.96|15060.96|15140.61|15060.61|8
1728148580000|2024-10-05 17:16:20|15141.6|15061.6|15142.79|15062.79|15142.79|15062.79|15141.6|15061.6|8
1728148590000|2024-10-05 17:16:30|15143.5|15063.5|15147.97|15067.97|15147.97|15067.97|15143.5|15063.5|9
1728148600000|2024-10-05 17:16:40|15147.99|15067.99|15146.04|15066.04|15147.99|15067.99|15146.04|15066.04|10
1728148610000|2024-10-05 17:16:50|15146.03|15066.03|15145.97|15065.97|15146.23|15066.23|15145.48|15065.48|9
1728148620000|2024-10-05 17:17:00|15145.94|15065.94|15146.33|15066.33|15146.5|15066.5|15145.93|15065.93|8
1728148630000|2024-10-05 17:17:10|15146.31|15066.31|15145.54|15065.54|15146.31|15066.31|15145.49|15065.49|10
1728148640000|2024-10-05 17:17:20|15145.01|15065.01|15142.47|15062.47|15145.02|15065.02|15142.47|15062.47|9
1728148650000|2024-10-05 17:17:30|15144.72|15064.72|15143.96|15063.96|15144.95|15064.95|15143.69|15063.69|9
1728148660000|2024-10-05 17:17:40|15144.17|15064.17|15142.9|15062.9|15144.51|15064.51|15142.89|15062.89|8
1728148670000|2024-10-05 17:17:50|15143.32|15063.32|15142.51|15062.51|15143.33|15063.33|15142.51|15062.51|9
1728148680000|2024-10-05 17:18:00|15142.45|15062.45|15142.52|15062.52|15142.57|15062.57|15142.45|15062.45|6
1728148690000|2024-10-05 17:18:10|15142.78|15062.78|15143.09|15063.09|15143.1|15063.1|15142.71|15062.71|5
1728148700000|2024-10-05 17:18:20|15143.12|15063.12|15143.77|15063.77|15143.79|15063.79|15142.99|15062.99|8
1728148710000|2024-10-05 17:18:30|15143.58|15063.58|15144.64|15064.64|15144.65|15064.65|15143.58|15063.58|7
1728148720000|2024-10-05 17:18:40|15144.67|15064.67|15147.77|15067.77|15147.77|15067.77|15144.67|15064.67|8
1728148730000|2024-10-05 17:18:50|15147.8|15067.8|15145.48|15065.48|15147.8|15067.8|15145.48|15065.48|10
1728148740000|2024-10-05 17:19:00|15145.44|15065.44|15145.37|15065.37|15146|15066|15145.37|15065.37|9
1728148750000|2024-10-05 17:19:10|15145.34|15065.34|15141.98|15061.98|15145.34|15065.34|15141.98|15061.98|10
1728148760000|2024-10-05 17:19:20|15142|15062|15141.85|15061.85|15142|15062|15141.44|15061.44|5
1728148770000|2024-10-05 17:19:30|15141.89|15061.89|15143.92|15063.92|15143.92|15063.92|15140.4|15060.4|8
1728148780000|2024-10-05 17:19:40|15144.66|15064.66|15145.35|15065.35|15145.36|15065.36|15144.66|15064.66|8
1728148790000|2024-10-05 17:19:50|15145.45|15065.45|15146.43|15066.43|15146.43|15066.43|15145.45|15065.45|7
1728148800000|2024-10-05 17:20:00|15146.28|15066.28|15146.28|15066.28|15146.67|15066.67|15146.16|15066.16|10
1728148810000|2024-10-05 17:20:10|15146.29|15066.29|15146.4|15066.4|15146.42|15066.42|15146.2|15066.2|9
1728148820000|2024-10-05 17:20:20|15146.42|15066.42|15143.5|15063.5|15146.46|15066.46|15143.5|15063.5|9
1728148830000|2024-10-05 17:20:30|15143.77|15063.77|15147.83|15067.83|15147.88|15067.88|15143.77|15063.77|9
1728148840000|2024-10-05 17:20:40|15146.65|15066.65|15146.26|15066.26|15146.72|15066.72|15146.22|15066.22|9
1728148850000|2024-10-05 17:20:50|15146.22|15066.22|15147.57|15067.57|15147.57|15067.57|15146.2|15066.2|7
1728148860000|2024-10-05 17:21:00|15147.6|15067.6|15147.03|15067.03|15147.62|15067.62|15146.34|15066.34|7
1728148870000|2024-10-05 17:21:10|15147.05|15067.05|15145.82|15065.82|15147.05|15067.05|15145.52|15065.52|8
1728148880000|2024-10-05 17:21:20|15145.59|15065.59|15149.5|15069.5|15149.5|15069.5|15145.13|15065.13|10
1728148890000|2024-10-05 17:21:30|15149.51|15069.51|15147.23|15067.23|15149.82|15069.82|15147.23|15067.23|8
1728148900000|2024-10-05 17:21:40|15148.78|15068.78|15148.08|15068.08|15149|15069|15148.03|15068.03|6
1728148910000|2024-10-05 17:21:50|15151.6|15071.6|15150.66|15070.66|15151.82|15071.82|15150.57|15070.57|6
1728148920000|2024-10-05 17:22:00|15150.69|15070.69|15150.02|15070.02|15150.71|15070.71|15150.02|15070.02|8
1728148930000|2024-10-05 17:22:10|15150.01|15070.01|15148.8|15068.8|15150.01|15070.01|15148.28|15068.28|8
1728148940000|2024-10-05 17:22:20|15148.81|15068.81|15148.88|15068.88|15148.88|15068.88|15148.57|15068.57|9
1728148950000|2024-10-05 17:22:30|15148.83|15068.83|15148.9|15068.9|15148.93|15068.93|15148.66|15068.66|8
1728148960000|2024-10-05 17:22:40|15148.65|15068.65|15148.92|15068.92|15148.92|15068.92|15148.55|15068.55|7
1728148970000|2024-10-05 17:22:50|15149.09|15069.09|15152.6|15072.6|15152.6|15072.6|15149.09|15069.09|9
1728148980000|2024-10-05 17:23:00|15153.08|15073.08|15151.93|15071.93|15153.22|15073.22|15151.87|15071.87|9
1728148990000|2024-10-05 17:23:10|15152.37|15072.37|15152.68|15072.68|15153.03|15073.03|15152.32|15072.32|10
1728149000000|2024-10-05 17:23:20|15152.66|15072.66|15152.39|15072.39|15152.66|15072.66|15151.95|15071.95|10
1728149010000|2024-10-05 17:23:30|15152.34|15072.34|15152.02|15072.02|15152.41|15072.41|15152.02|15072.02|8
1728149020000|2024-10-05 17:23:40|15151.9|15071.9|15151.87|15071.87|15151.99|15071.99|15151.87|15071.87|9
1728149030000|2024-10-05 17:23:50|15151.86|15071.86|15151.76|15071.76|15151.86|15071.86|15151.75|15071.75|7
1728149040000|2024-10-05 17:24:00|15151.83|15071.83|15152.51|15072.51|15152.51|15072.51|15151.83|15071.83|9
1728149050000|2024-10-05 17:24:10|15151.87|15071.87|15151.55|15071.55|15151.87|15071.87|15151.5|15071.5|9
1728149060000|2024-10-05 17:24:20|15151.53|15071.53|15147.93|15067.93|15151.53|15071.53|15147.91|15067.91|10
1728149070000|2024-10-05 17:24:30|15147.92|15067.92|15148.86|15068.86|15148.91|15068.91|15147.05|15067.05|10
1728149080000|2024-10-05 17:24:40|15148.77|15068.77|15148.98|15068.98|15149.01|15069.01|15148.76|15068.76|10
1728149090000|2024-10-05 17:24:50|15148.91|15068.91|15148.79|15068.79|15148.97|15068.97|15148.61|15068.61|5
1728149100000|2024-10-05 17:25:00|15149.47|15069.47|15149.07|15069.07|15149.53|15069.53|15148.69|15068.69|8
1728149110000|2024-10-05 17:25:10|15149.16|15069.16|15149.97|15069.97|15150.1|15070.1|15149.16|15069.16|10
1728149120000|2024-10-05 17:25:20|15150.04|15070.04|15151.53|15071.53|15151.53|15071.53|15150.02|15070.02|8
1728149130000|2024-10-05 17:25:30|15151.58|15071.58|15151.68|15071.68|15151.68|15071.68|15151.27|15071.27|6
1728149140000|2024-10-05 17:25:40|15151.69|15071.69|15152.01|15072.01|15152.01|15072.01|15151.4|15071.4|6
1728149150000|2024-10-05 17:25:50|15152.02|15072.02|15151.58|15071.58|15152.02|15072.02|15151.19|15071.19|7
1728149160000|2024-10-05 17:26:00|15151.61|15071.61|15151.39|15071.39|15151.86|15071.86|15151.39|15071.39|10
1728149170000|2024-10-05 17:26:10|15151.35|15071.35|15151.12|15071.12|15151.54|15071.54|15151.11|15071.11|8
1728149180000|2024-10-05 17:26:20|15151.48|15071.48|15151.44|15071.44|15151.48|15071.48|15151.44|15071.44|5
1728149190000|2024-10-05 17:26:30|15151.43|15071.43|15151.4|15071.4|15151.78|15071.78|15151.4|15071.4|10
1728149200000|2024-10-05 17:26:40|15151.41|15071.41|15152.79|15072.79|15152.79|15072.79|15151.4|15071.4|8
1728149210000|2024-10-05 17:26:50|15152.82|15072.82|15151.41|15071.41|15152.83|15072.83|15151.41|15071.41|10
1728149220000|2024-10-05 17:27:00|15151.38|15071.38|15150.64|15070.64|15151.61|15071.61|15150.42|15070.42|10
1728149230000|2024-10-05 17:27:10|15150.31|15070.31|15148.09|15068.09|15150.31|15070.31|15148.06|15068.06|10
1728149240000|2024-10-05 17:27:20|15148.04|15068.04|15149.76|15069.76|15149.76|15069.76|15147.97|15067.97|10
1728149250000|2024-10-05 17:27:30|15148.7|15068.7|15148.42|15068.42|15149.28|15069.28|15148.4|15068.4|8
1728149260000|2024-10-05 17:27:40|15148.44|15068.44|15148.7|15068.7|15148.72|15068.72|15148.44|15068.44|6
1728149270000|2024-10-05 17:27:50|15148.66|15068.66|15148.92|15068.92|15148.92|15068.92|15148.58|15068.58|5
1728149280000|2024-10-05 17:28:00|15148.91|15068.91|15149.32|15069.32|15149.33|15069.33|15148.91|15068.91|7
1728149290000|2024-10-05 17:28:10|15149.01|15069.01|15149.13|15069.13|15149.35|15069.35|15148.55|15068.55|9
1728149300000|2024-10-05 17:28:20|15149.46|15069.46|15149.31|15069.31|15149.46|15069.46|15149.29|15069.29|10
1728149310000|2024-10-05 17:28:30|15149.32|15069.32|15149.44|15069.44|15149.66|15069.66|15149.26|15069.26|5
1728149320000|2024-10-05 17:28:40|15149.46|15069.46|15149.29|15069.29|15149.46|15069.46|15149.22|15069.22|8
1728149330000|2024-10-05 17:28:50|15148.91|15068.91|15148.6|15068.6|15148.91|15068.91|15148.6|15068.6|9
1728149340000|2024-10-05 17:29:00|15148.59|15068.59|15148.71|15068.71|15148.87|15068.87|15148.56|15068.56|10
1728149350000|2024-10-05 17:29:10|15148.87|15068.87|15149.13|15069.13|15149.13|15069.13|15148.87|15068.87|8
1728149360000|2024-10-05 17:29:20|15149.12|15069.12|15148.97|15068.97|15149.12|15069.12|15148.97|15068.97|6
1728149370000|2024-10-05 17:29:30|15148.98|15068.98|15148.7|15068.7|15149.08|15069.08|15148.7|15068.7|5
1728149380000|2024-10-05 17:29:40|15148.74|15068.74|15148.89|15068.89|15149.5|15069.5|15148.74|15068.74|5
1728149390000|2024-10-05 17:29:50|15148.9|15068.9|15149.14|15069.14|15149.14|15069.14|15148.9|15068.9|5
1728149400000|2024-10-05 17:30:00|15149.19|15069.19|15149.33|15069.33|15149.78|15069.78|15149.19|15069.19|6
1728149410000|2024-10-05 17:30:10|15148.52|15068.52|15150.16|15070.16|15150.16|15070.16|15148.52|15068.52|8
1728149420000|2024-10-05 17:30:20|15150.26|15070.26|15150.74|15070.74|15150.74|15070.74|15150.26|15070.26|8
1728149430000|2024-10-05 17:30:30|15150.79|15070.79|15150.77|15070.77|15151.12|15071.12|15150.77|15070.77|9
1728149440000|2024-10-05 17:30:40|15150.78|15070.78|15150.62|15070.62|15150.78|15070.78|15150.41|15070.41|9
1728149450000|2024-10-05 17:30:50|15150.63|15070.63|15148.65|15068.65|15150.85|15070.85|15148.65|15068.65|8
1728149460000|2024-10-05 17:31:00|15148.33|15068.33|15148.45|15068.45|15148.7|15068.7|15148.31|15068.31|9
1728149470000|2024-10-05 17:31:10|15148.96|15068.96|15149.33|15069.33|15149.33|15069.33|15148.83|15068.83|7
1728149480000|2024-10-05 17:31:20|15149.27|15069.27|15149.57|15069.57|15149.63|15069.63|15149.27|15069.27|9
1728149490000|2024-10-05 17:31:30|15149.67|15069.67|15150.28|15070.28|15150.28|15070.28|15149.6|15069.6|10
1728149500000|2024-10-05 17:31:40|15150.45|15070.45|15150.5|15070.5|15150.93|15070.93|15150.44|15070.44|8
1728149510000|2024-10-05 17:31:50|15150.55|15070.55|15150.82|15070.82|15150.89|15070.89|15150.52|15070.52|10
1728149520000|2024-10-05 17:32:00|15150.83|15070.83|15150.87|15070.87|15151.02|15071.02|15150.63|15070.63|7
1728149530000|2024-10-05 17:32:10|15150.88|15070.88|15150.68|15070.68|15150.88|15070.88|15150.54|15070.54|8
1728149540000|2024-10-05 17:32:20|15151.13|15071.13|15152.88|15072.88|15152.88|15072.88|15151.06|15071.06|8
1728149550000|2024-10-05 17:32:30|15152.91|15072.91|15153.72|15073.72|15153.82|15073.82|15152.91|15072.91|8
1728149560000|2024-10-05 17:32:40|15153.73|15073.73|15153.75|15073.75|15153.75|15073.75|15153.73|15073.73|2
1728149570000|2024-10-05 17:32:50|15153.69|15073.69|15153.98|15073.98|15154.2|15074.2|15153.69|15073.69|6
1728149580000|2024-10-05 17:33:00|15153.71|15073.71|15154.17|15074.17|15154.25|15074.25|15153.71|15073.71|8
1728149590000|2024-10-05 17:33:10|15153.77|15073.77|15153.91|15073.91|15154.42|15074.42|15153.77|15073.77|8
1728149600000|2024-10-05 17:33:20|15153.94|15073.94|15154.04|15074.04|15154.04|15074.04|15153.76|15073.76|8
1728149610000|2024-10-05 17:33:30|15154.03|15074.03|15154.73|15074.73|15154.73|15074.73|15154.03|15074.03|7
1728149620000|2024-10-05 17:33:40|15154.76|15074.76|15155.14|15075.14|15155.16|15075.16|15154.76|15074.76|9
1728149630000|2024-10-05 17:33:50|15155.17|15075.17|15156.03|15076.03|15156.03|15076.03|15155.17|15075.17|9
1728149640000|2024-10-05 17:34:00|15156.08|15076.08|15158.21|15078.21|15158.21|15078.21|15156.08|15076.08|9
1728149650000|2024-10-05 17:34:10|15158.22|15078.22|15159.21|15079.21|15159.21|15079.21|15158.22|15078.22|10
1728149660000|2024-10-05 17:34:20|15159.31|15079.31|15159.42|15079.42|15160.06|15080.06|15158.54|15078.54|10
1728149670000|2024-10-05 17:34:30|15158.57|15078.57|15158.32|15078.32|15158.71|15078.71|15158.17|15078.17|10
1728149680000|2024-10-05 17:34:40|15158.33|15078.33|15157.98|15077.98|15158.36|15078.36|15157.82|15077.82|10
1728149690000|2024-10-05 17:34:50|15158|15078|15161.46|15081.46|15161.46|15081.46|15157.85|15077.85|9
1728149700000|2024-10-05 17:35:00|15161.77|15081.77|15161.89|15081.89|15161.95|15081.95|15161.77|15081.77|7
1728149710000|2024-10-05 17:35:10|15162.03|15082.03|15162.52|15082.52|15162.79|15082.79|15162.03|15082.03|8
1728149720000|2024-10-05 17:35:20|15162.38|15082.38|15162.66|15082.66|15162.73|15082.73|15162.38|15082.38|8
1728149730000|2024-10-05 17:35:30|15162.73|15082.73|15162.77|15082.77|15162.77|15082.77|15162.73|15082.73|4
1728149740000|2024-10-05 17:35:40|15162.76|15082.76|15162.77|15082.77|15162.88|15082.88|15162.76|15082.76|10
1728149750000|2024-10-05 17:35:50|15162.81|15082.81|15162.97|15082.97|15162.97|15082.97|15162.8|15082.8|6
1728149760000|2024-10-05 17:36:00|15163.05|15083.05|15163.51|15083.51|15163.82|15083.82|15163.05|15083.05|7
1728149770000|2024-10-05 17:36:10|15163.79|15083.79|15163.61|15083.61|15163.87|15083.87|15163.6|15083.6|9
1728149780000|2024-10-05 17:36:20|15163.73|15083.73|15164.13|15084.13|15164.13|15084.13|15163.56|15083.56|6
1728149790000|2024-10-05 17:36:30|15164.35|15084.35|15164.86|15084.86|15164.86|15084.86|15164.35|15084.35|10
1728149800000|2024-10-05 17:36:40|15164.87|15084.87|15164.42|15084.42|15165.07|15085.07|15164.42|15084.42|7
1728149810000|2024-10-05 17:36:50|15164.35|15084.35|15163.01|15083.01|15164.35|15084.35|15163|15083|10
1728149820000|2024-10-05 17:37:00|15162.95|15082.95|15163.26|15083.26|15163.52|15083.52|15162.94|15082.94|8
1728149830000|2024-10-05 17:37:10|15162.97|15082.97|15163.91|15083.91|15163.91|15083.91|15162.97|15082.97|6
1728149840000|2024-10-05 17:37:20|15165.01|15085.01|15164.96|15084.96|15165.01|15085.01|15164.94|15084.94|7
1728149850000|2024-10-05 17:37:30|15165.18|15085.18|15165.12|15085.12|15165.18|15085.18|15164.94|15084.94|10
1728149860000|2024-10-05 17:37:40|15164.99|15084.99|15165.12|15085.12|15165.13|15085.13|15164.99|15084.99|6
1728149870000|2024-10-05 17:37:50|15164.93|15084.93|15165.06|15085.06|15165.06|15085.06|15164.9|15084.9|4
1728149880000|2024-10-05 17:38:00|15164.98|15084.98|15164.14|15084.14|15164.98|15084.98|15164.12|15084.12|7
1728149890000|2024-10-05 17:38:10|15164.18|15084.18|15161.8|15081.8|15164.18|15084.18|15161.8|15081.8|9
1728149900000|2024-10-05 17:38:20|15161.15|15081.15|15161.12|15081.12|15161.16|15081.16|15161.06|15081.06|6
1728149910000|2024-10-05 17:38:30|15161.11|15081.11|15161.3|15081.3|15161.3|15081.3|15161.09|15081.09|9
1728149920000|2024-10-05 17:38:40|15161.28|15081.28|15161.09|15081.09|15161.28|15081.28|15161.08|15081.08|5
1728149930000|2024-10-05 17:38:50|15161.33|15081.33|15161.66|15081.66|15162.21|15082.21|15161.33|15081.33|6
1728149940000|2024-10-05 17:39:00|15161.57|15081.57|15161.11|15081.11|15161.76|15081.76|15161.08|15081.08|6
1728149950000|2024-10-05 17:39:10|15161.1|15081.1|15160.32|15080.32|15161.1|15081.1|15160.32|15080.32|8
1728149960000|2024-10-05 17:39:20|15160.31|15080.31|15160.56|15080.56|15160.57|15080.57|15160.3|15080.3|5
1728149970000|2024-10-05 17:39:30|15160.57|15080.57|15160.54|15080.54|15160.62|15080.62|15160.54|15080.54|5
1728149980000|2024-10-05 17:39:40|15160.64|15080.64|15161.17|15081.17|15161.17|15081.17|15160.55|15080.55|9
1728149990000|2024-10-05 17:39:50|15161.18|15081.18|15161.24|15081.24|15161.24|15081.24|15161.18|15081.18|4
1728150000000|2024-10-05 17:40:00|15161.25|15081.25|15161.43|15081.43|15161.43|15081.43|15161.25|15081.25|5
1728150010000|2024-10-05 17:40:10|15161.77|15081.77|15161.34|15081.34|15161.98|15081.98|15161.32|15081.32|7
1728150020000|2024-10-05 17:40:20|15161.59|15081.59|15162.49|15082.49|15162.55|15082.55|15161.57|15081.57|7
1728150030000|2024-10-05 17:40:30|15162.56|15082.56|15162.32|15082.32|15163.36|15083.36|15162.32|15082.32|10
1728150040000|2024-10-05 17:40:40|15162.24|15082.24|15161.64|15081.64|15162.24|15082.24|15161.61|15081.61|10
1728150050000|2024-10-05 17:40:50|15161.61|15081.61|15161.56|15081.56|15161.64|15081.64|15160.94|15080.94|9
1728150060000|2024-10-05 17:41:00|15161.53|15081.53|15160.91|15080.91|15161.53|15081.53|15160.91|15080.91|9
1728150070000|2024-10-05 17:41:10|15160.95|15080.95|15160.45|15080.45|15161.19|15081.19|15160.42|15080.42|9
1728150080000|2024-10-05 17:41:20|15160.76|15080.76|15160.76|15080.76|15161.33|15081.33|15160.69|15080.69|9
1728150090000|2024-10-05 17:41:30|15160.72|15080.72|15160.87|15080.87|15160.97|15080.97|15160.72|15080.72|9
1728150100000|2024-10-05 17:41:40|15160.86|15080.86|15161.16|15081.16|15161.16|15081.16|15160.86|15080.86|8
1728150110000|2024-10-05 17:41:50|15161.17|15081.17|15161.23|15081.23|15161.82|15081.82|15161.02|15081.02|10
1728150120000|2024-10-05 17:42:00|15161.03|15081.03|15161.4|15081.4|15161.4|15081.4|15161.03|15081.03|8
1728150130000|2024-10-05 17:42:10|15161.42|15081.42|15161.32|15081.32|15161.48|15081.48|15161.25|15081.25|10
1728150140000|2024-10-05 17:42:20|15161.09|15081.09|15162.38|15082.38|15162.38|15082.38|15160.91|15080.91|10
1728150150000|2024-10-05 17:42:30|15162.8|15082.8|15163.46|15083.46|15163.47|15083.47|15162.66|15082.66|10
1728150160000|2024-10-05 17:42:40|15163.47|15083.47|15162.96|15082.96|15163.48|15083.48|15162.92|15082.92|7
1728150170000|2024-10-05 17:42:50|15162.97|15082.97|15162.99|15082.99|15162.99|15082.99|15162.92|15082.92|5
1728150180000|2024-10-05 17:43:00|15162.55|15082.55|15162.83|15082.83|15162.85|15082.85|15162.54|15082.54|9
1728150190000|2024-10-05 17:43:10|15162.86|15082.86|15162.86|15082.86|15162.97|15082.97|15162.67|15082.67|10
1728150200000|2024-10-05 17:43:20|15163.06|15083.06|15162.94|15082.94|15163.08|15083.08|15162.91|15082.91|6
1728150210000|2024-10-05 17:43:30|15163.08|15083.08|15163.18|15083.18|15163.18|15083.18|15163.08|15083.08|5
1728150220000|2024-10-05 17:43:40|15163.19|15083.19|15163.19|15083.19|15163.19|15083.19|15163.12|15083.12|6
1728150230000|2024-10-05 17:43:50|15163.12|15083.12|15163.13|15083.13|15163.19|15083.19|15163.12|15083.12|3
1728150240000|2024-10-05 17:44:00|15163.18|15083.18|15163.16|15083.16|15163.53|15083.53|15163.13|15083.13|6
1728150250000|2024-10-05 17:44:10|15163.13|15083.13|15163.14|15083.14|15163.16|15083.16|15163.12|15083.12|6
1728150260000|2024-10-05 17:44:20|15163.22|15083.22|15163.13|15083.13|15163.25|15083.25|15163.13|15083.13|5
1728150270000|2024-10-05 17:44:30|15163.15|15083.15|15162.42|15082.42|15163.15|15083.15|15162.1|15082.1|5
1728150280000|2024-10-05 17:44:40|15160.21|15080.21|15160.45|15080.45|15160.74|15080.74|15159.98|15079.98|7
1728150290000|2024-10-05 17:44:50|15160.46|15080.46|15163.26|15083.26|15163.27|15083.27|15160.46|15080.46|9
1728150300000|2024-10-05 17:45:00|15163.29|15083.29|15162.7|15082.7|15163.29|15083.29|15162.63|15082.63|8
1728150310000|2024-10-05 17:45:10|15162.79|15082.79|15162.5|15082.5|15162.79|15082.79|15162.48|15082.48|10
1728150320000|2024-10-05 17:45:20|15162.48|15082.48|15162.49|15082.49|15162.51|15082.51|15162.38|15082.38|10
1728150330000|2024-10-05 17:45:30|15162.47|15082.47|15163.42|15083.42|15163.46|15083.46|15162.33|15082.33|8
1728150340000|2024-10-05 17:45:40|15163.46|15083.46|15163.48|15083.48|15163.49|15083.49|15163.45|15083.45|7
1728150350000|2024-10-05 17:45:50|15163.45|15083.45|15163.18|15083.18|15163.47|15083.47|15162.73|15082.73|10
1728150360000|2024-10-05 17:46:00|15162.96|15082.96|15163.41|15083.41|15163.41|15083.41|15162.96|15082.96|10
1728150370000|2024-10-05 17:46:10|15163.53|15083.53|15163.59|15083.59|15163.59|15083.59|15163.31|15083.31|8
1728150380000|2024-10-05 17:46:20|15163.57|15083.57|15163.47|15083.47|15163.57|15083.57|15163.4|15083.4|8
1728150390000|2024-10-05 17:46:30|15163.41|15083.41|15161.96|15081.96|15163.41|15083.41|15161.96|15081.96|10
1728150400000|2024-10-05 17:46:40|15162.26|15082.26|15160.88|15080.88|15162.26|15082.26|15160.88|15080.88|10
1728150410000|2024-10-05 17:46:50|15160.85|15080.85|15159.97|15079.97|15160.98|15080.98|15159.97|15079.97|10
1728150420000|2024-10-05 17:47:00|15160.07|15080.07|15161.98|15081.98|15161.98|15081.98|15159.86|15079.86|9
1728150430000|2024-10-05 17:47:10|15161.95|15081.95|15162.73|15082.73|15163.06|15083.06|15161.83|15081.83|7
1728150440000|2024-10-05 17:47:20|15162.74|15082.74|15164.07|15084.07|15164.07|15084.07|15162.74|15082.74|9
1728150450000|2024-10-05 17:47:30|15164.14|15084.14|15163.95|15083.95|15164.21|15084.21|15163.94|15083.94|9
1728150460000|2024-10-05 17:47:40|15164.02|15084.02|15163.72|15083.72|15164.11|15084.11|15163.56|15083.56|10
1728150470000|2024-10-05 17:47:50|15163.74|15083.74|15163.86|15083.86|15163.89|15083.89|15163.68|15083.68|9
1728150480000|2024-10-05 17:48:00|15163.81|15083.81|15163.7|15083.7|15163.81|15083.81|15163.7|15083.7|7
1728150490000|2024-10-05 17:48:10|15163.64|15083.64|15164.31|15084.31|15164.36|15084.36|15163.62|15083.62|8
1728150500000|2024-10-05 17:48:20|15164.3|15084.3|15164.52|15084.52|15164.73|15084.73|15164.3|15084.3|10
1728150510000|2024-10-05 17:48:30|15164.44|15084.44|15164.47|15084.47|15164.47|15084.47|15164.42|15084.42|9
1728150520000|2024-10-05 17:48:40|15164.49|15084.49|15164.18|15084.18|15164.57|15084.57|15164.16|15084.16|10
1728150530000|2024-10-05 17:48:50|15164.19|15084.19|15165.03|15085.03|15165.03|15085.03|15164.19|15084.19|9
1728150540000|2024-10-05 17:49:00|15165.08|15085.08|15165.13|15085.13|15165.16|15085.16|15165.06|15085.06|10
1728150550000|2024-10-05 17:49:10|15165.12|15085.12|15165.22|15085.22|15165.27|15085.27|15165.12|15085.12|6
1728150560000|2024-10-05 17:49:20|15165.28|15085.28|15164.42|15084.42|15165.28|15085.28|15164.21|15084.21|5
1728150570000|2024-10-05 17:49:30|15164.39|15084.39|15164.45|15084.45|15164.58|15084.58|15164.33|15084.33|9
1728150580000|2024-10-05 17:49:40|15164.42|15084.42|15164.47|15084.47|15164.49|15084.49|15164.42|15084.42|6
1728150590000|2024-10-05 17:49:50|15164.46|15084.46|15164.68|15084.68|15164.68|15084.68|15164.44|15084.44|7
1728150600000|2024-10-05 17:50:00|15164.44|15084.44|15164.19|15084.19|15164.44|15084.44|15164.04|15084.04|8
1728150610000|2024-10-05 17:50:10|15164.18|15084.18|15164.59|15084.59|15164.59|15084.59|15164.05|15084.05|8
1728150620000|2024-10-05 17:50:20|15164.56|15084.56|15164.13|15084.13|15164.56|15084.56|15164|15084|7
1728150630000|2024-10-05 17:50:30|15164.17|15084.17|15164.63|15084.63|15164.63|15084.63|15164.02|15084.02|10
1728150640000|2024-10-05 17:50:40|15164.31|15084.31|15164.86|15084.86|15165.02|15085.02|15164.31|15084.31|8
1728150650000|2024-10-05 17:50:50|15165.19|15085.19|15164.94|15084.94|15165.19|15085.19|15164.53|15084.53|10
1728150660000|2024-10-05 17:51:00|15165.01|15085.01|15165.03|15085.03|15165.04|15085.04|15164.9|15084.9|9
1728150670000|2024-10-05 17:51:10|15164.95|15084.95|15165.04|15085.04|15165.17|15085.17|15164.84|15084.84|9
1728150680000|2024-10-05 17:51:20|15165.01|15085.01|15165.01|15085.01|15165.05|15085.05|15164.85|15084.85|9
1728150690000|2024-10-05 17:51:30|15165.04|15085.04|15162.9|15082.9|15165.06|15085.06|15162.9|15082.9|10
1728150700000|2024-10-05 17:51:40|15162.86|15082.86|15163.11|15083.11|15163.11|15083.11|15162.6|15082.6|7
1728150710000|2024-10-05 17:51:50|15163.1|15083.1|15162.97|15082.97|15163.1|15083.1|15162.93|15082.93|8
1728150720000|2024-10-05 17:52:00|15162.98|15082.98|15162.61|15082.61|15163.22|15083.22|15162.53|15082.53|8
1728150730000|2024-10-05 17:52:10|15162.59|15082.59|15162.76|15082.76|15162.94|15082.94|15162.52|15082.52|10
1728150740000|2024-10-05 17:52:20|15162.51|15082.51|15162.68|15082.68|15163.4|15083.4|15162.39|15082.39|10
1728150750000|2024-10-05 17:52:30|15162.66|15082.66|15162.62|15082.62|15162.71|15082.71|15162.59|15082.59|9
1728150760000|2024-10-05 17:52:40|15162.65|15082.65|15162.59|15082.59|15162.67|15082.67|15162.59|15082.59|9
1728150770000|2024-10-05 17:52:50|15162.62|15082.62|15162.29|15082.29|15162.74|15082.74|15162.29|15082.29|7
1728150780000|2024-10-05 17:53:00|15162.31|15082.31|15162.2|15082.2|15162.82|15082.82|15162.2|15082.2|7
1728150790000|2024-10-05 17:53:10|15162.16|15082.16|15162.21|15082.21|15162.21|15082.21|15162.16|15082.16|3
1728150800000|2024-10-05 17:53:20|15162.18|15082.18|15162.2|15082.2|15162.21|15082.21|15162.15|15082.15|9
1728150810000|2024-10-05 17:53:30|15162.17|15082.17|15162.18|15082.18|15162.18|15082.18|15162.13|15082.13|10
1728150820000|2024-10-05 17:53:40|15162.17|15082.17|15161|15081|15162.2|15082.2|15161|15081|9
1728150830000|2024-10-05 17:53:50|15160.96|15080.96|15160.85|15080.85|15161.07|15081.07|15160.74|15080.74|10
1728150840000|2024-10-05 17:54:00|15160.87|15080.87|15161.05|15081.05|15161.63|15081.63|15160.87|15080.87|9
1728150850000|2024-10-05 17:54:10|15161.04|15081.04|15160.71|15080.71|15161.05|15081.05|15160.71|15080.71|9
1728150860000|2024-10-05 17:54:20|15160.74|15080.74|15161.15|15081.15|15161.15|15081.15|15160.72|15080.72|10
1728150870000|2024-10-05 17:54:30|15161.12|15081.12|15161.02|15081.02|15161.12|15081.12|15160.45|15080.45|10
1728150880000|2024-10-05 17:54:40|15161.12|15081.12|15161.37|15081.37|15161.64|15081.64|15161.12|15081.12|10
1728150890000|2024-10-05 17:54:50|15161.64|15081.64|15162.82|15082.82|15162.82|15082.82|15161.64|15081.64|9
1728150900000|2024-10-05 17:55:00|15162.83|15082.83|15163.39|15083.39|15163.41|15083.41|15162.71|15082.71|10
1728150910000|2024-10-05 17:55:10|15163.37|15083.37|15163.54|15083.54|15163.72|15083.72|15163.24|15083.24|10
1728150920000|2024-10-05 17:55:20|15163.58|15083.58|15163.42|15083.42|15163.65|15083.65|15163.31|15083.31|10
1728150930000|2024-10-05 17:55:30|15163.39|15083.39|15163.3|15083.3|15163.51|15083.51|15163.25|15083.25|10
1728150940000|2024-10-05 17:55:40|15163.33|15083.33|15163.74|15083.74|15163.74|15083.74|15163.29|15083.29|10
1728150950000|2024-10-05 17:55:50|15164.2|15084.2|15164.29|15084.29|15164.29|15084.29|15164.2|15084.2|9
1728150960000|2024-10-05 17:56:00|15164.3|15084.3|15164.32|15084.32|15164.75|15084.75|15164.25|15084.25|9
1728150970000|2024-10-05 17:56:10|15164.28|15084.28|15163.43|15083.43|15164.3|15084.3|15163.43|15083.43|10
1728150980000|2024-10-05 17:56:20|15163.35|15083.35|15163.44|15083.44|15163.49|15083.49|15163.25|15083.25|9
1728150990000|2024-10-05 17:56:30|15163.41|15083.41|15163.54|15083.54|15163.54|15083.54|15163.39|15083.39|6
1728151000000|2024-10-05 17:56:40|15163.52|15083.52|15163.52|15083.52|15163.55|15083.55|15163.51|15083.51|6
1728151010000|2024-10-05 17:56:50|15163.55|15083.55|15163.46|15083.46|15163.57|15083.57|15163.46|15083.46|10
1728151020000|2024-10-05 17:57:00|15163.45|15083.45|15163.57|15083.57|15163.68|15083.68|15163.43|15083.43|9
1728151030000|2024-10-05 17:57:10|15163.66|15083.66|15162.82|15082.82|15163.7|15083.7|15162.82|15082.82|10
1728151040000|2024-10-05 17:57:20|15162.87|15082.87|15162.86|15082.86|15163.21|15083.21|15162.78|15082.78|10
1728151050000|2024-10-05 17:57:30|15162.82|15082.82|15163.33|15083.33|15163.33|15083.33|15162.73|15082.73|10
1728151060000|2024-10-05 17:57:40|15163.35|15083.35|15163.48|15083.48|15163.49|15083.49|15163.35|15083.35|8
1728151070000|2024-10-05 17:57:50|15163.43|15083.43|15163.59|15083.59|15164.02|15084.02|15163.43|15083.43|10
1728151080000|2024-10-05 17:58:00|15159.72|15079.72|15159.74|15079.74|15159.77|15079.77|15159.68|15079.68|8
1728151090000|2024-10-05 17:58:10|15159.72|15079.72|15159.83|15079.83|15159.83|15079.83|15159.68|15079.68|9
1728151100000|2024-10-05 17:58:20|15159.79|15079.79|15159.84|15079.84|15159.88|15079.88|15159.77|15079.77|9
1728151110000|2024-10-05 17:58:30|15159.82|15079.82|15159.76|15079.76|15159.86|15079.86|15159.76|15079.76|8
1728151120000|2024-10-05 17:58:40|15159.72|15079.72|15159.96|15079.96|15160.36|15080.36|15159.72|15079.72|8
1728151130000|2024-10-05 17:58:50|15159.98|15079.98|15160.03|15080.03|15160.04|15080.04|15159.98|15079.98|7
1728151140000|2024-10-05 17:59:00|15160.04|15080.04|15159.99|15079.99|15160.45|15080.45|15159.96|15079.96|9
1728151150000|2024-10-05 17:59:10|15159.94|15079.94|15159.06|15079.06|15160.31|15080.31|15159.06|15079.06|9
1728151160000|2024-10-05 17:59:20|15159.69|15079.69|15159.24|15079.24|15159.69|15079.69|15159.24|15079.24|10
1728151170000|2024-10-05 17:59:30|15159.23|15079.23|15159.72|15079.72|15159.81|15079.81|15159.23|15079.23|10
1728151180000|2024-10-05 17:59:40|15159.76|15079.76|15159.69|15079.69|15159.76|15079.76|15159.68|15079.68|4
1728151190000|2024-10-05 17:59:50|15159.7|15079.7|15159.63|15079.63|15159.7|15079.7|15159.59|15079.59|4
1728151200000|2024-10-05 18:00:00|15162.18|15082.18|15162.66|15082.66|15163.75|15083.75|15162.17|15082.17|10
1728151210000|2024-10-05 18:00:10|15162.68|15082.68|15163.11|15083.11|15163.6|15083.6|15162.65|15082.65|10
1728151220000|2024-10-05 18:00:20|15163.08|15083.08|15162.98|15082.98|15163.1|15083.1|15162.98|15082.98|10
1728151230000|2024-10-05 18:00:30|15163.01|15083.01|15164.16|15084.16|15164.16|15084.16|15163.01|15083.01|9
1728151240000|2024-10-05 18:00:40|15164.17|15084.17|15164.57|15084.57|15164.77|15084.77|15164.17|15084.17|8
1728151250000|2024-10-05 18:00:50|15164.59|15084.59|15165|15085|15165.01|15085.01|15164.59|15084.59|8
1728151260000|2024-10-05 18:01:00|15165.01|15085.01|15165.08|15085.08|15165.14|15085.14|15164.83|15084.83|8
1728151270000|2024-10-05 18:01:10|15165.58|15085.58|15165.4|15085.4|15165.6|15085.6|15165.4|15085.4|10
1728151280000|2024-10-05 18:01:20|15165.39|15085.39|15165.02|15085.02|15165.42|15085.42|15165.02|15085.02|9
1728151290000|2024-10-05 18:01:30|15165|15085|15163.47|15083.47|15165.14|15085.14|15163.47|15083.47|10
1728151300000|2024-10-05 18:01:40|15163.4|15083.4|15163.32|15083.32|15163.57|15083.57|15163.32|15083.32|8
1728151310000|2024-10-05 18:01:50|15163.31|15083.31|15164.1|15084.1|15164.1|15084.1|15163.22|15083.22|9
1728151320000|2024-10-05 18:02:00|15164.11|15084.11|15164.82|15084.82|15164.82|15084.82|15164.07|15084.07|9
1728151330000|2024-10-05 18:02:10|15165.08|15085.08|15166.12|15086.12|15166.12|15086.12|15165.08|15085.08|10
1728151340000|2024-10-05 18:02:20|15167.17|15087.17|15168.34|15088.34|15168.34|15088.34|15167.17|15087.17|7
1728151350000|2024-10-05 18:02:30|15168.09|15088.09|15167.64|15087.64|15168.42|15088.42|15167.64|15087.64|9
1728151360000|2024-10-05 18:02:40|15167.69|15087.69|15168.3|15088.3|15168.33|15088.33|15167.69|15087.69|6
1728151370000|2024-10-05 18:02:50|15168.29|15088.29|15168.15|15088.15|15168.3|15088.3|15168.14|15088.14|5
1728151380000|2024-10-05 18:03:00|15169.69|15089.69|15169.74|15089.74|15169.77|15089.77|15169.69|15089.69|6
1728151390000|2024-10-05 18:03:10|15169.81|15089.81|15169.69|15089.69|15169.81|15089.81|15169.09|15089.09|10
1728151400000|2024-10-05 18:03:20|15169.68|15089.68|15169.52|15089.52|15169.68|15089.68|15169.12|15089.12|8
1728151410000|2024-10-05 18:03:30|15169.17|15089.17|15168.68|15088.68|15169.18|15089.18|15168.68|15088.68|7
1728151420000|2024-10-05 18:03:40|15168.69|15088.69|15168.36|15088.36|15168.69|15088.69|15168.36|15088.36|4
1728151430000|2024-10-05 18:03:50|15168.31|15088.31|15168.14|15088.14|15168.31|15088.31|15168.14|15088.14|9
1728151440000|2024-10-05 18:04:00|15168.11|15088.11|15167.31|15087.31|15168.11|15088.11|15167.04|15087.04|8
1728151450000|2024-10-05 18:04:10|15167.32|15087.32|15166.84|15086.84|15167.33|15087.33|15166.84|15086.84|7
1728151460000|2024-10-05 18:04:20|15166.88|15086.88|15163.77|15083.77|15166.88|15086.88|15163.5|15083.5|10
1728151470000|2024-10-05 18:04:30|15163.75|15083.75|15163.39|15083.39|15163.75|15083.75|15163.26|15083.26|9
1728151480000|2024-10-05 18:04:40|15163.14|15083.14|15162.61|15082.61|15163.31|15083.31|15162.61|15082.61|10
1728151490000|2024-10-05 18:04:50|15162.59|15082.59|15161.15|15081.15|15162.59|15082.59|15161.11|15081.11|8
1728151500000|2024-10-05 18:05:00|15161.13|15081.13|15157.93|15077.93|15161.13|15081.13|15157.93|15077.93|10
1728151510000|2024-10-05 18:05:10|15157.21|15077.21|15150.91|15070.91|15157.21|15077.21|15150.91|15070.91|10
1728151520000|2024-10-05 18:05:20|15149.73|15069.73|15147.58|15067.58|15149.73|15069.73|15147.58|15067.58|10
1728151530000|2024-10-05 18:05:30|15147.1|15067.1|15146.3|15066.3|15147.1|15067.1|15145.84|15065.84|10
1728151540000|2024-10-05 18:05:40|15146.04|15066.04|15146.3|15066.3|15146.31|15066.31|15146.04|15066.04|8
1728151550000|2024-10-05 18:05:50|15146.31|15066.31|15144.79|15064.79|15146.33|15066.33|15144.79|15064.79|7
1728151560000|2024-10-05 18:06:00|15143.19|15063.19|15142.76|15062.76|15143.25|15063.25|15142.76|15062.76|7
1728151570000|2024-10-05 18:06:10|15142.96|15062.96|15142.98|15062.98|15142.98|15062.98|15142.93|15062.93|6
1728151580000|2024-10-05 18:06:20|15142.97|15062.97|15142.76|15062.76|15142.98|15062.98|15142.03|15062.03|9
1728151590000|2024-10-05 18:06:30|15142.74|15062.74|15143.09|15063.09|15143.09|15063.09|15142.67|15062.67|9
1728151600000|2024-10-05 18:06:40|15143.02|15063.02|15143.18|15063.18|15143.19|15063.19|15143.01|15063.01|7
1728151610000|2024-10-05 18:06:50|15143.27|15063.27|15143.33|15063.33|15143.73|15063.73|15143.27|15063.27|6
1728151620000|2024-10-05 18:07:00|15143.32|15063.32|15143.37|15063.37|15143.42|15063.42|15143.32|15063.32|5
1728151630000|2024-10-05 18:07:10|15143.34|15063.34|15143.29|15063.29|15143.87|15063.87|15143.27|15063.27|7
1728151640000|2024-10-05 18:07:20|15143.3|15063.3|15143.2|15063.2|15143.31|15063.31|15142.77|15062.77|10
1728151650000|2024-10-05 18:07:30|15143.19|15063.19|15142.62|15062.62|15143.19|15063.19|15142.62|15062.62|10
1728151660000|2024-10-05 18:07:40|15142.6|15062.6|15139.61|15059.61|15142.63|15062.63|15139.61|15059.61|9
1728151670000|2024-10-05 18:07:50|15139.16|15059.16|15139.26|15059.26|15139.43|15059.43|15138.47|15058.47|10
1728151680000|2024-10-05 18:08:00|15139.25|15059.25|15137.27|15057.27|15139.25|15059.25|15137.27|15057.27|10
1728151690000|2024-10-05 18:08:10|15136.94|15056.94|15136.67|15056.67|15137.17|15057.17|15136.64|15056.64|9
1728151700000|2024-10-05 18:08:20|15136.66|15056.66|15136.8|15056.8|15136.8|15056.8|15136.22|15056.22|7
1728151710000|2024-10-05 18:08:30|15136.47|15056.47|15135.75|15055.75|15136.47|15056.47|15135.75|15055.75|8
1728151720000|2024-10-05 18:08:40|15136.26|15056.26|15135.43|15055.43|15136.44|15056.44|15135.43|15055.43|6
1728151730000|2024-10-05 18:08:50|15135.09|15055.09|15133.49|15053.49|15135.21|15055.21|15133.42|15053.42|7
1728151740000|2024-10-05 18:09:00|15133.21|15053.21|15133.05|15053.05|15133.22|15053.22|15132.86|15052.86|8
1728151750000|2024-10-05 18:09:10|15133.13|15053.13|15134.03|15054.03|15134.1|15054.1|15133.13|15053.13|9
1728151760000|2024-10-05 18:09:20|15133.21|15053.21|15132.83|15052.83|15133.68|15053.68|15132.77|15052.77|7
1728151770000|2024-10-05 18:09:30|15132.3|15052.3|15132.52|15052.52|15132.69|15052.69|15132.3|15052.3|8
1728151780000|2024-10-05 18:09:40|15132.53|15052.53|15132.5|15052.5|15132.53|15052.53|15132.32|15052.32|8
1728151790000|2024-10-05 18:09:50|15132.48|15052.48|15132.37|15052.37|15132.48|15052.48|15132.37|15052.37|5
1728151800000|2024-10-05 18:10:00|15132.38|15052.38|15132.09|15052.09|15132.38|15052.38|15132.02|15052.02|7
1728151810000|2024-10-05 18:10:10|15132.08|15052.08|15132.21|15052.21|15132.39|15052.39|15131.91|15051.91|6
1728151820000|2024-10-05 18:10:20|15132.22|15052.22|15130.6|15050.6|15132.41|15052.41|15130.6|15050.6|9
1728151830000|2024-10-05 18:10:30|15130.02|15050.02|15129.87|15049.87|15130.02|15050.02|15129.87|15049.87|8
1728151840000|2024-10-05 18:10:40|15129.94|15049.94|15129.69|15049.69|15130.04|15050.04|15129.51|15049.51|7
1728151850000|2024-10-05 18:10:50|15129.7|15049.7|15129.72|15049.72|15129.72|15049.72|15129.69|15049.69|7
1728151860000|2024-10-05 18:11:00|15130.13|15050.13|15130.5|15050.5|15130.51|15050.51|15129.67|15049.67|10
1728151870000|2024-10-05 18:11:10|15130.49|15050.49|15131.31|15051.31|15131.49|15051.49|15130.49|15050.49|7
1728151880000|2024-10-05 18:11:20|15131.32|15051.32|15130.7|15050.7|15131.42|15051.42|15130.68|15050.68|7
1728151890000|2024-10-05 18:11:30|15130.69|15050.69|15131.25|15051.25|15131.45|15051.45|15130.22|15050.22|10
1728151900000|2024-10-05 18:11:40|15131.16|15051.16|15129.06|15049.06|15131.16|15051.16|15128.89|15048.89|9
1728151910000|2024-10-05 18:11:50|15129.15|15049.15|15129.05|15049.05|15129.55|15049.55|15128.51|15048.51|10
1728151920000|2024-10-05 18:12:00|15128.65|15048.65|15128.54|15048.54|15128.65|15048.65|15128.54|15048.54|10
1728151930000|2024-10-05 18:12:10|15128.27|15048.27|15127.09|15047.09|15128.27|15048.27|15126.44|15046.44|10
1728151940000|2024-10-05 18:12:20|15127.1|15047.1|15127.55|15047.55|15127.62|15047.62|15127.1|15047.1|7
1728151950000|2024-10-05 18:12:30|15127.54|15047.54|15127.57|15047.57|15127.85|15047.85|15127.11|15047.11|8
1728151960000|2024-10-05 18:12:40|15127.87|15047.87|15127.5|15047.5|15128.32|15048.32|15127.5|15047.5|10
1728151970000|2024-10-05 18:12:50|15127.25|15047.25|15127.42|15047.42|15127.61|15047.61|15126.94|15046.94|7
1728151980000|2024-10-05 18:13:00|15127.34|15047.34|15126.86|15046.86|15127.34|15047.34|15126.86|15046.86|5
1728151990000|2024-10-05 18:13:10|15126.94|15046.94|15126.88|15046.88|15127.62|15047.62|15126.88|15046.88|7
1728152000000|2024-10-05 18:13:20|15129.74|15049.74|15129.58|15049.58|15129.76|15049.76|15129.58|15049.58|5
1728152010000|2024-10-05 18:13:30|15129.62|15049.62|15129.15|15049.15|15129.62|15049.62|15129.07|15049.07|7
1728152020000|2024-10-05 18:13:40|15129.14|15049.14|15129.29|15049.29|15129.3|15049.3|15129.14|15049.14|7
1728152030000|2024-10-05 18:13:50|15129.16|15049.16|15129.15|15049.15|15129.16|15049.16|15128.97|15048.97|5
1728152040000|2024-10-05 18:14:00|15129.16|15049.16|15130.56|15050.56|15130.56|15050.56|15129.14|15049.14|9
1728152050000|2024-10-05 18:14:10|15130.52|15050.52|15130.63|15050.63|15130.63|15050.63|15130.29|15050.29|9
1728152060000|2024-10-05 18:14:20|15130.64|15050.64|15130.54|15050.54|15130.65|15050.65|15130.48|15050.48|7
1728152070000|2024-10-05 18:14:30|15130.53|15050.53|15130.41|15050.41|15130.53|15050.53|15130.41|15050.41|3
1728152080000|2024-10-05 18:14:40|15130.53|15050.53|15130.23|15050.23|15130.53|15050.53|15130.23|15050.23|7
1728152090000|2024-10-05 18:14:50|15130.24|15050.24|15130.26|15050.26|15130.3|15050.3|15130.17|15050.17|7
1728152100000|2024-10-05 18:15:00|15130.27|15050.27|15129.71|15049.71|15130.27|15050.27|15129.2|15049.2|9
1728152110000|2024-10-05 18:15:10|15129.7|15049.7|15128.84|15048.84|15129.7|15049.7|15128.64|15048.64|9
1728152120000|2024-10-05 18:15:20|15129.19|15049.19|15129.8|15049.8|15129.84|15049.84|15129.19|15049.19|10
1728152130000|2024-10-05 18:15:30|15129.77|15049.77|15129.4|15049.4|15129.77|15049.77|15128.89|15048.89|10
1728152140000|2024-10-05 18:15:40|15129.45|15049.45|15130.5|15050.5|15130.99|15050.99|15129.45|15049.45|8
1728152150000|2024-10-05 18:15:50|15130.39|15050.39|15130.48|15050.48|15130.48|15050.48|15130.36|15050.36|7
1728152160000|2024-10-05 18:16:00|15130.49|15050.49|15130.83|15050.83|15130.83|15050.83|15130.49|15050.49|10
1728152170000|2024-10-05 18:16:10|15131.16|15051.16|15130.61|15050.61|15131.22|15051.22|15130.56|15050.56|9
1728152180000|2024-10-05 18:16:20|15130.55|15050.55|15130.32|15050.32|15130.55|15050.55|15130.32|15050.32|8
1728152190000|2024-10-05 18:16:30|15130.47|15050.47|15130.3|15050.3|15130.54|15050.54|15130.29|15050.29|9
1728152200000|2024-10-05 18:16:40|15130.27|15050.27|15129.91|15049.91|15130.27|15050.27|15129.91|15049.91|10
1728152210000|2024-10-05 18:16:50|15129.87|15049.87|15129.55|15049.55|15130.14|15050.14|15129.43|15049.43|8
1728152220000|2024-10-05 18:17:00|15129.56|15049.56|15129.28|15049.28|15129.56|15049.56|15129.28|15049.28|7
1728152230000|2024-10-05 18:17:10|15129.27|15049.27|15129.18|15049.18|15129.75|15049.75|15129.17|15049.17|8
1728152240000|2024-10-05 18:17:20|15129.39|15049.39|15130.14|15050.14|15130.14|15050.14|15129.24|15049.24|9
1728152250000|2024-10-05 18:17:30|15129.99|15049.99|15130.36|15050.36|15130.47|15050.47|15129.97|15049.97|8
1728152260000|2024-10-05 18:17:40|15129.84|15049.84|15130.4|15050.4|15130.4|15050.4|15129.84|15049.84|8
1728152270000|2024-10-05 18:17:50|15130.42|15050.42|15132.59|15052.59|15132.59|15052.59|15130.42|15050.42|7
1728152280000|2024-10-05 18:18:00|15132.99|15052.99|15134.35|15054.35|15134.83|15054.83|15132.99|15052.99|10
1728152290000|2024-10-05 18:18:10|15134.33|15054.33|15132.08|15052.08|15134.58|15054.58|15131.12|15051.12|6
1728152300000|2024-10-05 18:18:20|15132.37|15052.37|15132.37|15052.37|15132.37|15052.37|15132.16|15052.16|8
1728152310000|2024-10-05 18:18:30|15133.39|15053.39|15134.69|15054.69|15135.17|15055.17|15133.39|15053.39|10
1728152320000|2024-10-05 18:18:40|15134.75|15054.75|15135.55|15055.55|15135.55|15055.55|15134.75|15054.75|9
1728152330000|2024-10-05 18:18:50|15136.86|15056.86|15136.47|15056.47|15137.05|15057.05|15136.07|15056.07|9
1728152340000|2024-10-05 18:19:00|15136.99|15056.99|15137.09|15057.09|15137.24|15057.24|15136.99|15056.99|7
1728152350000|2024-10-05 18:19:10|15137.63|15057.63|15137.46|15057.46|15138.22|15058.22|15137.45|15057.45|6
1728152360000|2024-10-05 18:19:20|15137.45|15057.45|15138.51|15058.51|15138.55|15058.55|15137.4|15057.4|8
1728152370000|2024-10-05 18:19:30|15138.27|15058.27|15139.04|15059.04|15139.04|15059.04|15137.87|15057.87|9
1728152380000|2024-10-05 18:19:40|15138.62|15058.62|15138.32|15058.32|15138.63|15058.63|15138.31|15058.31|8
1728152390000|2024-10-05 18:19:50|15138.26|15058.26|15138.29|15058.29|15138.4|15058.4|15138.25|15058.25|7
1728152400000|2024-10-05 18:20:00|15138.41|15058.41|15137.93|15057.93|15138.41|15058.41|15137.9|15057.9|9
1728152410000|2024-10-05 18:20:10|15137.9|15057.9|15137.51|15057.51|15137.9|15057.9|15137.5|15057.5|7
1728152420000|2024-10-05 18:20:20|15137.44|15057.44|15137.81|15057.81|15138.14|15058.14|15137.44|15057.44|9
1728152430000|2024-10-05 18:20:30|15137.49|15057.49|15137.49|15057.49|15138|15058|15137.48|15057.48|8
1728152440000|2024-10-05 18:20:40|15137.5|15057.5|15137.46|15057.46|15137.5|15057.5|15137.46|15057.46|2
1728152450000|2024-10-05 18:20:50|15137.45|15057.45|15138.09|15058.09|15138.09|15058.09|15136.73|15056.73|8
1728152460000|2024-10-05 18:21:00|15138.15|15058.15|15138.34|15058.34|15138.34|15058.34|15137.32|15057.32|7
1728152470000|2024-10-05 18:21:10|15137.85|15057.85|15137.55|15057.55|15138.2|15058.2|15137.55|15057.55|8
1728152480000|2024-10-05 18:21:20|15138.25|15058.25|15136.85|15056.85|15138.26|15058.26|15136.85|15056.85|7
1728152490000|2024-10-05 18:21:30|15136.71|15056.71|15136.39|15056.39|15136.71|15056.71|15136.39|15056.39|7
1728152500000|2024-10-05 18:21:40|15136.34|15056.34|15135.79|15055.79|15136.34|15056.34|15135.79|15055.79|6
1728152510000|2024-10-05 18:21:50|15135.83|15055.83|15135.67|15055.67|15135.83|15055.83|15135.55|15055.55|5
1728152520000|2024-10-05 18:22:00|15135.62|15055.62|15137.26|15057.26|15137.26|15057.26|15135.62|15055.62|7
1728152530000|2024-10-05 18:22:10|15137.27|15057.27|15141.18|15061.18|15141.18|15061.18|15137.27|15057.27|10
1728152540000|2024-10-05 18:22:20|15141.99|15061.99|15143.47|15063.47|15143.47|15063.47|15141.98|15061.98|10
1728152550000|2024-10-05 18:22:30|15143.69|15063.69|15144.77|15064.77|15145.28|15065.28|15143.69|15063.69|8
1728152560000|2024-10-05 18:22:40|15144.94|15064.94|15145.19|15065.19|15145.19|15065.19|15144.54|15064.54|8
1728152570000|2024-10-05 18:22:50|15145.22|15065.22|15145.46|15065.46|15145.46|15065.46|15145.12|15065.12|9
1728152580000|2024-10-05 18:23:00|15145.41|15065.41|15145.64|15065.64|15146.06|15066.06|15145.17|15065.17|6
1728152590000|2024-10-05 18:23:10|15145.66|15065.66|15144.94|15064.94|15145.78|15065.78|15144.74|15064.74|10
1728152600000|2024-10-05 18:23:20|15144.82|15064.82|15143.76|15063.76|15144.82|15064.82|15143.76|15063.76|9
1728152610000|2024-10-05 18:23:30|15143.75|15063.75|15143.44|15063.44|15144.18|15064.18|15143.44|15063.44|8
1728152620000|2024-10-05 18:23:40|15143.42|15063.42|15142.29|15062.29|15143.42|15063.42|15142.29|15062.29|8
1728152630000|2024-10-05 18:23:50|15142.14|15062.14|15142.02|15062.02|15142.14|15062.14|15142|15062|4
1728152640000|2024-10-05 18:24:00|15141.82|15061.82|15140.93|15060.93|15141.83|15061.83|15140.91|15060.91|7
1728152650000|2024-10-05 18:24:10|15140.46|15060.46|15138.57|15058.57|15140.46|15060.46|15138.45|15058.45|10
1728152660000|2024-10-05 18:24:20|15138.63|15058.63|15138.32|15058.32|15138.78|15058.78|15138.26|15058.26|10
1728152670000|2024-10-05 18:24:30|15138.3|15058.3|15138|15058|15138.32|15058.32|15137.99|15057.99|6
1728152680000|2024-10-05 18:24:40|15138.25|15058.25|15138.74|15058.74|15138.74|15058.74|15138.25|15058.25|9
1728152690000|2024-10-05 18:24:50|15138.8|15058.8|15144.7|15064.7|15144.73|15064.73|15138.62|15058.62|9
1728152700000|2024-10-05 18:25:00|15144.72|15064.72|15144.68|15064.68|15144.77|15064.77|15144.67|15064.67|6
1728152710000|2024-10-05 18:25:10|15144.63|15064.63|15144.79|15064.79|15145.05|15065.05|15144.63|15064.63|9
1728152720000|2024-10-05 18:25:20|15144.38|15064.38|15139.76|15059.76|15144.38|15064.38|15138.88|15058.88|9
1728152730000|2024-10-05 18:25:30|15139.25|15059.25|15139.07|15059.07|15139.35|15059.35|15138.35|15058.35|9
1728152740000|2024-10-05 18:25:40|15139.08|15059.08|15138.56|15058.56|15139.08|15059.08|15138.42|15058.42|7
1728152750000|2024-10-05 18:25:50|15138.99|15058.99|15138.33|15058.33|15138.99|15058.99|15138.25|15058.25|9
1728152760000|2024-10-05 18:26:00|15138.36|15058.36|15138.31|15058.31|15138.36|15058.36|15138.29|15058.29|6
1728152770000|2024-10-05 18:26:10|15138.33|15058.33|15136.13|15056.13|15138.35|15058.35|15136.13|15056.13|9
1728152780000|2024-10-05 18:26:20|15135.99|15055.99|15135.6|15055.6|15135.99|15055.99|15135.14|15055.14|8
1728152790000|2024-10-05 18:26:30|15135.87|15055.87|15136.31|15056.31|15136.31|15056.31|15135.46|15055.46|7
1728152800000|2024-10-05 18:26:40|15136.32|15056.32|15135.32|15055.32|15136.55|15056.55|15135.32|15055.32|8
1728152810000|2024-10-05 18:26:50|15135.4|15055.4|15135.47|15055.47|15135.47|15055.47|15135.4|15055.4|5
1728152820000|2024-10-05 18:27:00|15135.27|15055.27|15135.33|15055.33|15135.43|15055.43|15135.27|15055.27|7
1728152830000|2024-10-05 18:27:10|15135.32|15055.32|15135.8|15055.8|15136.45|15056.45|15135.32|15055.32|8
1728152840000|2024-10-05 18:27:20|15135.46|15055.46|15136.47|15056.47|15136.47|15056.47|15135.44|15055.44|7
1728152850000|2024-10-05 18:27:30|15136.49|15056.49|15137.09|15057.09|15137.47|15057.47|15136.49|15056.49|10
1728152860000|2024-10-05 18:27:40|15137.81|15057.81|15137.91|15057.91|15137.99|15057.99|15137.81|15057.81|9
1728152870000|2024-10-05 18:27:50|15137.92|15057.92|15137.47|15057.47|15137.92|15057.92|15137.47|15057.47|8
1728152880000|2024-10-05 18:28:00|15137.45|15057.45|15137.66|15057.66|15138.07|15058.07|15137.45|15057.45|9
1728152890000|2024-10-05 18:28:10|15137.33|15057.33|15135.27|15055.27|15137.34|15057.34|15135.22|15055.22|10
1728152900000|2024-10-05 18:28:20|15135.26|15055.26|15133.7|15053.7|15135.26|15055.26|15133.7|15053.7|10
1728152910000|2024-10-05 18:28:30|15134.12|15054.12|15133.69|15053.69|15134.12|15054.12|15133.69|15053.69|9
1728152920000|2024-10-05 18:28:40|15133.9|15053.9|15133.6|15053.6|15134.17|15054.17|15133.48|15053.48|6
1728152930000|2024-10-05 18:28:50|15133.51|15053.51|15133.43|15053.43|15133.51|15053.51|15133.42|15053.42|4
1728152940000|2024-10-05 18:29:00|15133.42|15053.42|15133.56|15053.56|15134.15|15054.15|15133.2|15053.2|9
1728152950000|2024-10-05 18:29:10|15133.51|15053.51|15133.04|15053.04|15133.87|15053.87|15133.04|15053.04|8
1728152960000|2024-10-05 18:29:20|15133|15053|15133.51|15053.51|15133.51|15053.51|15132.48|15052.48|10
1728152970000|2024-10-05 18:29:30|15133.29|15053.29|15132.8|15052.8|15133.29|15053.29|15132.8|15052.8|6
1728152980000|2024-10-05 18:29:40|15132.62|15052.62|15132.6|15052.6|15132.9|15052.9|15132.26|15052.26|8
1728152990000|2024-10-05 18:29:50|15132.54|15052.54|15133|15053|15133.01|15053.01|15132.51|15052.51|6
1728153000000|2024-10-05 18:30:00|15133.47|15053.47|15133.16|15053.16|15133.47|15053.47|15132.65|15052.65|6
1728153010000|2024-10-05 18:30:10|15133.19|15053.19|15134.85|15054.85|15134.85|15054.85|15133.19|15053.19|10
1728153020000|2024-10-05 18:30:20|15134.91|15054.91|15135.77|15055.77|15135.77|15055.77|15134.91|15054.91|8
1728153030000|2024-10-05 18:30:30|15135.82|15055.82|15136.14|15056.14|15136.14|15056.14|15135.82|15055.82|7
1728153040000|2024-10-05 18:30:40|15136.17|15056.17|15136.08|15056.08|15136.26|15056.26|15136.08|15056.08|9
1728153050000|2024-10-05 18:30:50|15136.3|15056.3|15136.28|15056.28|15136.36|15056.36|15136.26|15056.26|7
1728153060000|2024-10-05 18:31:00|15136.27|15056.27|15135.33|15055.33|15136.27|15056.27|15135.33|15055.33|9
1728153070000|2024-10-05 18:31:10|15135.05|15055.05|15134.69|15054.69|15135.32|15055.32|15134.62|15054.62|8
1728153080000|2024-10-05 18:31:20|15134.61|15054.61|15134.6|15054.6|15135.39|15055.39|15134.16|15054.16|10
1728153090000|2024-10-05 18:31:30|15134.26|15054.26|15133.24|15053.24|15134.26|15054.26|15133.13|15053.13|10
1728153100000|2024-10-05 18:31:40|15132.7|15052.7|15132.36|15052.36|15132.7|15052.7|15132.21|15052.21|10
1728153110000|2024-10-05 18:31:50|15132.7|15052.7|15133|15053|15133.03|15053.03|15132.7|15052.7|10
1728153120000|2024-10-05 18:32:00|15132.98|15052.98|15132.89|15052.89|15133.36|15053.36|15132.86|15052.86|8
1728153130000|2024-10-05 18:32:10|15132.46|15052.46|15131.66|15051.66|15132.46|15052.46|15131.66|15051.66|8
1728153140000|2024-10-05 18:32:20|15131.62|15051.62|15131.76|15051.76|15131.76|15051.76|15131.6|15051.6|8
1728153150000|2024-10-05 18:32:30|15131.79|15051.79|15135.22|15055.22|15135.22|15055.22|15131.79|15051.79|6
1728153160000|2024-10-05 18:32:40|15135.23|15055.23|15135.37|15055.37|15135.38|15055.38|15135.18|15055.18|5
1728153170000|2024-10-05 18:32:50|15135.36|15055.36|15135.45|15055.45|15135.67|15055.67|15135.36|15055.36|3
1728153180000|2024-10-05 18:33:00|15135.24|15055.24|15135.28|15055.28|15135.31|15055.31|15135.07|15055.07|6
1728153190000|2024-10-05 18:33:10|15135.27|15055.27|15135.2|15055.2|15135.27|15055.27|15135.17|15055.17|5
1728153200000|2024-10-05 18:33:20|15135.16|15055.16|15134.57|15054.57|15135.97|15055.97|15134.57|15054.57|9
1728153210000|2024-10-05 18:33:30|15134.36|15054.36|15134.62|15054.62|15135.09|15055.09|15134.36|15054.36|8
1728153220000|2024-10-05 18:33:40|15134.63|15054.63|15134.57|15054.57|15134.63|15054.63|15134.24|15054.24|7
1728153230000|2024-10-05 18:33:50|15134.56|15054.56|15134.02|15054.02|15134.92|15054.92|15134.02|15054.02|8
1728153240000|2024-10-05 18:34:00|15134.05|15054.05|15134.18|15054.18|15134.18|15054.18|15133.76|15053.76|5
1728153250000|2024-10-05 18:34:10|15134.17|15054.17|15133.23|15053.23|15134.44|15054.44|15133.23|15053.23|6
1728153260000|2024-10-05 18:34:20|15133.22|15053.22|15134.23|15054.23|15134.51|15054.51|15133.21|15053.21|6
1728153270000|2024-10-05 18:34:30|15134.49|15054.49|15136.81|15056.81|15137.02|15057.02|15134.49|15054.49|8
1728153280000|2024-10-05 18:34:40|15136.69|15056.69|15136.98|15056.98|15136.98|15056.98|15136.69|15056.69|8
1728153290000|2024-10-05 18:34:50|15136.99|15056.99|15136.91|15056.91|15137|15057|15136.85|15056.85|6
1728153300000|2024-10-05 18:35:00|15137.03|15057.03|15138.56|15058.56|15138.58|15058.58|15137.03|15057.03|10
1728153310000|2024-10-05 18:35:10|15139.29|15059.29|15138.55|15058.55|15139.29|15059.29|15138.21|15058.21|6
1728153320000|2024-10-05 18:35:20|15138.87|15058.87|15139.5|15059.5|15139.5|15059.5|15138.59|15058.59|8
1728153330000|2024-10-05 18:35:30|15139.52|15059.52|15139.08|15059.08|15139.53|15059.53|15139.02|15059.02|9
1728153340000|2024-10-05 18:35:40|15135.72|15055.72|15134.34|15054.34|15135.72|15055.72|15134.34|15054.34|9
1728153350000|2024-10-05 18:35:50|15134.06|15054.06|15133.76|15053.76|15134.33|15054.33|15133.76|15053.76|7
1728153360000|2024-10-05 18:36:00|15133.75|15053.75|15133.49|15053.49|15133.75|15053.75|15133.49|15053.49|7
1728153370000|2024-10-05 18:36:10|15133.5|15053.5|15133.49|15053.49|15133.61|15053.61|15133.49|15053.49|7
1728153380000|2024-10-05 18:36:20|15133.55|15053.55|15135.03|15055.03|15135.03|15055.03|15133.51|15053.51|8
1728153390000|2024-10-05 18:36:30|15135.06|15055.06|15134.94|15054.94|15135.12|15055.12|15134.94|15054.94|8
1728153400000|2024-10-05 18:36:40|15134.95|15054.95|15135.37|15055.37|15136|15056|15134.95|15054.95|6
1728153410000|2024-10-05 18:36:50|15135.32|15055.32|15135.14|15055.14|15135.32|15055.32|15135.11|15055.11|6
1728153420000|2024-10-05 18:37:00|15135.09|15055.09|15137.06|15057.06|15137.06|15057.06|15134.11|15054.11|10
1728153430000|2024-10-05 18:37:10|15136.56|15056.56|15137.44|15057.44|15137.44|15057.44|15136.56|15056.56|9
1728153440000|2024-10-05 18:37:20|15137.39|15057.39|15137.67|15057.67|15137.67|15057.67|15137.26|15057.26|9
1728153450000|2024-10-05 18:37:30|15137.76|15057.76|15137.67|15057.67|15137.77|15057.77|15137.67|15057.67|7
1728153460000|2024-10-05 18:37:40|15137.53|15057.53|15138.12|15058.12|15138.29|15058.29|15137.51|15057.51|10
1728153470000|2024-10-05 18:37:50|15138.11|15058.11|15138.05|15058.05|15138.31|15058.31|15137.98|15057.98|9
1728153480000|2024-10-05 18:38:00|15137.98|15057.98|15137.51|15057.51|15137.98|15057.98|15137.51|15057.51|8
1728153490000|2024-10-05 18:38:10|15137.81|15057.81|15137.82|15057.82|15137.82|15057.82|15137.78|15057.78|7
1728153500000|2024-10-05 18:38:20|15137.56|15057.56|15137.31|15057.31|15137.65|15057.65|15137.31|15057.31|8
1728153510000|2024-10-05 18:38:30|15137.29|15057.29|15137.48|15057.48|15137.65|15057.65|15137.04|15057.04|9
1728153520000|2024-10-05 18:38:40|15137.29|15057.29|15137.32|15057.32|15137.48|15057.48|15136.88|15056.88|7
1728153530000|2024-10-05 18:38:50|15137.31|15057.31|15136.73|15056.73|15137.33|15057.33|15136.73|15056.73|6
1728153540000|2024-10-05 18:39:00|15136.71|15056.71|15135.63|15055.63|15136.71|15056.71|15135.63|15055.63|6
1728153550000|2024-10-05 18:39:10|15135.61|15055.61|15135.13|15055.13|15135.61|15055.61|15134.95|15054.95|8
1728153560000|2024-10-05 18:39:20|15135.1|15055.1|15134.41|15054.41|15135.19|15055.19|15134.41|15054.41|10
1728153570000|2024-10-05 18:39:30|15134.5|15054.5|15134|15054|15134.84|15054.84|15134|15054|8
1728153580000|2024-10-05 18:39:40|15134.2|15054.2|15133.75|15053.75|15134.2|15054.2|15133.75|15053.75|10
1728153590000|2024-10-05 18:39:50|15133.73|15053.73|15134.07|15054.07|15134.07|15054.07|15133.41|15053.41|9
1728153600000|2024-10-05 18:40:00|15134.1|15054.1|15134.99|15054.99|15135.02|15055.02|15134.1|15054.1|9
1728153610000|2024-10-05 18:40:10|15134.33|15054.33|15134.54|15054.54|15134.84|15054.84|15134.33|15054.33|6
1728153620000|2024-10-05 18:40:20|15134.56|15054.56|15131.1|15051.1|15134.61|15054.61|15131.08|15051.08|9
1728153630000|2024-10-05 18:40:30|15131.17|15051.17|15130.97|15050.97|15131.17|15051.17|15130.97|15050.97|7
1728153640000|2024-10-05 18:40:40|15130.95|15050.95|15129.61|15049.61|15130.99|15050.99|15129.44|15049.44|9
1728153650000|2024-10-05 18:40:50|15128.75|15048.75|15128.17|15048.17|15128.75|15048.75|15128.17|15048.17|9
1728153660000|2024-10-05 18:41:00|15128.23|15048.23|15127.84|15047.84|15128.25|15048.25|15127.83|15047.83|9
1728153670000|2024-10-05 18:41:10|15127.8|15047.8|15128.19|15048.19|15128.36|15048.36|15127.75|15047.75|7
1728153680000|2024-10-05 18:41:20|15128.18|15048.18|15128.16|15048.16|15128.18|15048.18|15127.76|15047.76|6
1728153690000|2024-10-05 18:41:30|15128.08|15048.08|15128.15|15048.15|15128.15|15048.15|15127.44|15047.44|8
1728153700000|2024-10-05 18:41:40|15127.72|15047.72|15127.85|15047.85|15127.85|15047.85|15127.65|15047.65|5
1728153710000|2024-10-05 18:41:50|15127.86|15047.86|15128.04|15048.04|15128.49|15048.49|15127.86|15047.86|5
1728153720000|2024-10-05 18:42:00|15127.9|15047.9|15127.47|15047.47|15127.9|15047.9|15127.47|15047.47|7
1728153730000|2024-10-05 18:42:10|15127.44|15047.44|15126.9|15046.9|15127.44|15047.44|15126.9|15046.9|5
1728153740000|2024-10-05 18:42:20|15126.89|15046.89|15126.89|15046.89|15126.9|15046.9|15126.88|15046.88|5
1728153750000|2024-10-05 18:42:30|15126.9|15046.9|15125.79|15045.79|15126.9|15046.9|15125.79|15045.79|7
1728153760000|2024-10-05 18:42:40|15126.09|15046.09|15125.93|15045.93|15126.09|15046.09|15125.7|15045.7|10
1728153770000|2024-10-05 18:42:50|15125.95|15045.95|15125.97|15045.97|15126.08|15046.08|15125.89|15045.89|10
1728153780000|2024-10-05 18:43:00|15125.96|15045.96|15125.78|15045.78|15125.96|15045.96|15125.67|15045.67|4
1728153790000|2024-10-05 18:43:10|15125.79|15045.79|15125.31|15045.31|15125.79|15045.79|15124.83|15044.83|9
1728153800000|2024-10-05 18:43:20|15125.3|15045.3|15125.4|15045.4|15125.4|15045.4|15125.3|15045.3|7
1728153810000|2024-10-05 18:43:30|15125.41|15045.41|15125.13|15045.13|15125.48|15045.48|15125.13|15045.13|8
1728153820000|2024-10-05 18:43:40|15124.9|15044.9|15125.89|15045.89|15125.89|15045.89|15124.9|15044.9|10
1728153830000|2024-10-05 18:43:50|15125.91|15045.91|15127.52|15047.52|15127.52|15047.52|15125.91|15045.91|8
1728153840000|2024-10-05 18:44:00|15127.51|15047.51|15127.06|15047.06|15127.59|15047.59|15127.05|15047.05|8
1728153850000|2024-10-05 18:44:10|15126.59|15046.59|15127.26|15047.26|15127.27|15047.27|15126.59|15046.59|8
1728153860000|2024-10-05 18:44:20|15127.08|15047.08|15127.65|15047.65|15127.65|15047.65|15126.92|15046.92|9
1728153870000|2024-10-05 18:44:30|15127.45|15047.45|15127.51|15047.51|15127.71|15047.71|15127.24|15047.24|8
1728153880000|2024-10-05 18:44:40|15127.47|15047.47|15127.05|15047.05|15127.47|15047.47|15127.05|15047.05|8
1728153890000|2024-10-05 18:44:50|15127.01|15047.01|15126.75|15046.75|15127.01|15047.01|15126.31|15046.31|8
1728153900000|2024-10-05 18:45:00|15126.73|15046.73|15127.13|15047.13|15127.13|15047.13|15126.63|15046.63|9
1728153910000|2024-10-05 18:45:10|15127.66|15047.66|15130.31|15050.31|15130.33|15050.33|15127.64|15047.64|10
1728153920000|2024-10-05 18:45:20|15130.29|15050.29|15127.92|15047.92|15130.33|15050.33|15127.79|15047.79|10
1728153930000|2024-10-05 18:45:30|15127.91|15047.91|15127.72|15047.72|15127.95|15047.95|15127.72|15047.72|8
1728153940000|2024-10-05 18:45:40|15127.74|15047.74|15128.22|15048.22|15128.62|15048.62|15127.47|15047.47|10
1728153950000|2024-10-05 18:45:50|15128.17|15048.17|15127.58|15047.58|15128.17|15048.17|15127.55|15047.55|10
1728153960000|2024-10-05 18:46:00|15127.31|15047.31|15126.66|15046.66|15127.63|15047.63|15126.66|15046.66|6
1728153970000|2024-10-05 18:46:10|15126.18|15046.18|15125.01|15045.01|15126.18|15046.18|15125.01|15045.01|9
1728153980000|2024-10-05 18:46:20|15125.23|15045.23|15124.68|15044.68|15125.23|15045.23|15124.64|15044.64|9
1728153990000|2024-10-05 18:46:30|15124.91|15044.91|15124.9|15044.9|15124.93|15044.93|15124.7|15044.7|8
1728154000000|2024-10-05 18:46:40|15124.81|15044.81|15122.8|15042.8|15124.81|15044.81|15122.8|15042.8|9
1728154010000|2024-10-05 18:46:50|15122.78|15042.78|15122.42|15042.42|15122.8|15042.8|15122.42|15042.42|8
1728154020000|2024-10-05 18:47:00|15122.36|15042.36|15120.3|15040.3|15122.36|15042.36|15120.3|15040.3|9
1728154030000|2024-10-05 18:47:10|15120.24|15040.24|15120.06|15040.06|15120.83|15040.83|15119.97|15039.97|10
1728154040000|2024-10-05 18:47:20|15120|15040|15117.31|15037.31|15120|15040|15117.31|15037.31|10
1728154050000|2024-10-05 18:47:30|15117.02|15037.02|15116.85|15036.85|15117.02|15037.02|15116.85|15036.85|10
1728154060000|2024-10-05 18:47:40|15116.97|15036.97|15116.81|15036.81|15116.97|15036.97|15116.68|15036.68|7
1728154070000|2024-10-05 18:47:50|15116.82|15036.82|15117.75|15037.75|15117.76|15037.76|15116.82|15036.82|10
1728154080000|2024-10-05 18:48:00|15117.42|15037.42|15117.73|15037.73|15117.73|15037.73|15117.42|15037.42|8
1728154090000|2024-10-05 18:48:10|15117.74|15037.74|15117.77|15037.77|15117.85|15037.85|15117.64|15037.64|8
1728154100000|2024-10-05 18:48:20|15118.35|15038.35|15117.31|15037.31|15118.5|15038.5|15117.31|15037.31|9
1728154110000|2024-10-05 18:48:30|15117.3|15037.3|15117.44|15037.44|15118.02|15038.02|15116.78|15036.78|10
1728154120000|2024-10-05 18:48:40|15117.71|15037.71|15116.74|15036.74|15117.71|15037.71|15116.4|15036.4|7
1728154130000|2024-10-05 18:48:50|15116.3|15036.3|15116.26|15036.26|15116.71|15036.71|15115.79|15035.79|9
1728154140000|2024-10-05 18:49:00|15116.22|15036.22|15114.02|15034.02|15116.54|15036.54|15113.99|15033.99|10
1728154150000|2024-10-05 18:49:10|15113.98|15033.98|15112.96|15032.96|15113.98|15033.98|15112.94|15032.94|9
1728154160000|2024-10-05 18:49:20|15112.95|15032.95|15111.47|15031.47|15112.95|15032.95|15111.47|15031.47|8
1728154170000|2024-10-05 18:49:30|15112.42|15032.42|15111.51|15031.51|15112.42|15032.42|15111.5|15031.5|10
1728154180000|2024-10-05 18:49:40|15111.5|15031.5|15111.24|15031.24|15111.63|15031.63|15111.24|15031.24|9
1728154190000|2024-10-05 18:49:50|15111.4|15031.4|15111.31|15031.31|15111.4|15031.4|15110.88|15030.88|7
1728154200000|2024-10-05 18:50:00|15110.87|15030.87|15111.43|15031.43|15111.44|15031.44|15110.61|15030.61|9
1728154210000|2024-10-05 18:50:10|15112.34|15032.34|15113.4|15033.4|15113.4|15033.4|15112.26|15032.26|7
1728154220000|2024-10-05 18:50:20|15113.13|15033.13|15113.29|15033.29|15114.05|15034.05|15113.13|15033.13|8
1728154230000|2024-10-05 18:50:30|15113.6|15033.6|15115.11|15035.11|15115.11|15035.11|15113.6|15033.6|9
1728154240000|2024-10-05 18:50:40|15115.14|15035.14|15115.52|15035.52|15115.52|15035.52|15114.85|15034.85|9
1728154250000|2024-10-05 18:50:50|15115.12|15035.12|15114.97|15034.97|15115.18|15035.18|15114.84|15034.84|9
1728154260000|2024-10-05 18:51:00|15114.85|15034.85|15114.9|15034.9|15115.28|15035.28|15114.82|15034.82|7
1728154270000|2024-10-05 18:51:10|15114.88|15034.88|15114.41|15034.41|15115.17|15035.17|15114.39|15034.39|8
1728154280000|2024-10-05 18:51:20|15113.37|15033.37|15116.69|15036.69|15117.13|15037.13|15113.37|15033.37|9
1728154290000|2024-10-05 18:51:30|15116.66|15036.66|15116.52|15036.52|15116.71|15036.71|15116.52|15036.52|7
1728154300000|2024-10-05 18:51:40|15116.65|15036.65|15117.49|15037.49|15118.03|15038.03|15116.65|15036.65|7
1728154310000|2024-10-05 18:51:50|15118.03|15038.03|15117.5|15037.5|15118.1|15038.1|15117.45|15037.45|7
1728154320000|2024-10-05 18:52:00|15117.48|15037.48|15118.16|15038.16|15118.52|15038.52|15117.47|15037.47|10
1728154330000|2024-10-05 18:52:10|15117.76|15037.76|15118.27|15038.27|15118.27|15038.27|15117.76|15037.76|10
1728154340000|2024-10-05 18:52:20|15118.28|15038.28|15118.1|15038.1|15118.53|15038.53|15118.1|15038.1|8
1728154350000|2024-10-05 18:52:30|15117.96|15037.96|15117.74|15037.74|15118.38|15038.38|15117.74|15037.74|7
1728154360000|2024-10-05 18:52:40|15117.48|15037.48|15117.79|15037.79|15117.79|15037.79|15117.48|15037.48|5
1728154370000|2024-10-05 18:52:50|15117.46|15037.46|15118.36|15038.36|15118.58|15038.58|15117.44|15037.44|8
1728154380000|2024-10-05 18:53:00|15118.38|15038.38|15116.98|15036.98|15118.44|15038.44|15116.98|15036.98|9
1728154390000|2024-10-05 18:53:10|15116.96|15036.96|15116.11|15036.11|15116.96|15036.96|15115.95|15035.95|7
1728154400000|2024-10-05 18:53:20|15116.52|15036.52|15115.8|15035.8|15116.55|15036.55|15115.8|15035.8|10
1728154410000|2024-10-05 18:53:30|15115.61|15035.61|15115.75|15035.75|15115.75|15035.75|15115.61|15035.61|8
1728154420000|2024-10-05 18:53:40|15115.78|15035.78|15115.78|15035.78|15115.79|15035.79|15115.78|15035.78|3
1728154430000|2024-10-05 18:53:50|15115.79|15035.79|15115.71|15035.71|15115.8|15035.8|15115.71|15035.71|6
1728154440000|2024-10-05 18:54:00|15115.7|15035.7|15115.69|15035.69|15116.36|15036.36|15115.64|15035.64|8
1728154450000|2024-10-05 18:54:10|15115.67|15035.67|15115.84|15035.84|15116.32|15036.32|15115.64|15035.64|7
1728154460000|2024-10-05 18:54:20|15115.99|15035.99|15116.38|15036.38|15116.98|15036.98|15115.99|15035.99|10
1728154470000|2024-10-05 18:54:30|15116.53|15036.53|15115.69|15035.69|15116.53|15036.53|15115.69|15035.69|7
1728154480000|2024-10-05 18:54:40|15115.65|15035.65|15115.56|15035.56|15115.78|15035.78|15115.02|15035.02|7
1728154490000|2024-10-05 18:54:50|15115.77|15035.77|15115.54|15035.54|15115.77|15035.77|15114.81|15034.81|9
1728154500000|2024-10-05 18:55:00|15115.52|15035.52|15115.74|15035.74|15115.74|15035.74|15115.29|15035.29|9
1728154510000|2024-10-05 18:55:10|15115.75|15035.75|15117.45|15037.45|15117.88|15037.88|15115.74|15035.74|8
1728154520000|2024-10-05 18:55:20|15117.44|15037.44|15117.9|15037.9|15117.92|15037.92|15117.44|15037.44|7
1728154530000|2024-10-05 18:55:30|15117.6|15037.6|15117.59|15037.59|15118.22|15038.22|15117.59|15037.59|9
1728154540000|2024-10-05 18:55:40|15117.54|15037.54|15115.66|15035.66|15117.54|15037.54|15115.62|15035.62|8
1728154550000|2024-10-05 18:55:50|15115.49|15035.49|15116.22|15036.22|15116.25|15036.25|15115.49|15035.49|5
1728154560000|2024-10-05 18:56:00|15116.2|15036.2|15115.93|15035.93|15116.4|15036.4|15115.93|15035.93|6
1728154570000|2024-10-05 18:56:10|15116.01|15036.01|15116.01|15036.01|15116.01|15036.01|15115.6|15035.6|8
1728154580000|2024-10-05 18:56:20|15116.3|15036.3|15116.37|15036.37|15116.37|15036.37|15116.19|15036.19|7
1728154590000|2024-10-05 18:56:30|15116.26|15036.26|15116.39|15036.39|15116.39|15036.39|15116.12|15036.12|8
1728154600000|2024-10-05 18:56:40|15116.38|15036.38|15120.47|15040.47|15120.47|15040.47|15116.38|15036.38|8
1728154610000|2024-10-05 18:56:50|15122.07|15042.07|15122.13|15042.13|15122.78|15042.78|15121.81|15041.81|10
1728154620000|2024-10-05 18:57:00|15122.1|15042.1|15122.96|15042.96|15122.96|15042.96|15121.93|15041.93|9
1728154630000|2024-10-05 18:57:10|15123.08|15043.08|15123.43|15043.43|15123.43|15043.43|15122.84|15042.84|10
1728154640000|2024-10-05 18:57:20|15123.79|15043.79|15123.06|15043.06|15123.79|15043.79|15123.05|15043.05|9
1728154650000|2024-10-05 18:57:30|15122.82|15042.82|15122.93|15042.93|15123.02|15043.02|15122.81|15042.81|6
1728154660000|2024-10-05 18:57:40|15122.9|15042.9|15122.82|15042.82|15122.9|15042.9|15122.82|15042.82|8
1728154670000|2024-10-05 18:57:50|15122.86|15042.86|15123.69|15043.69|15123.69|15043.69|15122.84|15042.84|8
1728154680000|2024-10-05 18:58:00|15123.1|15043.1|15122.09|15042.09|15123.17|15043.17|15122.09|15042.09|9
1728154690000|2024-10-05 18:58:10|15123.79|15043.79|15124.63|15044.63|15124.64|15044.64|15123.74|15043.74|10
1728154700000|2024-10-05 18:58:20|15125.56|15045.56|15125.17|15045.17|15125.56|15045.56|15124.28|15044.28|8
1728154710000|2024-10-05 18:58:30|15125.19|15045.19|15124.9|15044.9|15125.31|15045.31|15124.9|15044.9|7
1728154720000|2024-10-05 18:58:40|15124.79|15044.79|15124.52|15044.52|15124.79|15044.79|15124.36|15044.36|9
1728154730000|2024-10-05 18:58:50|15124.53|15044.53|15124.37|15044.37|15124.53|15044.53|15124.37|15044.37|2
1728154740000|2024-10-05 18:59:00|15124.38|15044.38|15123.58|15043.58|15124.42|15044.42|15123.58|15043.58|8
1728154750000|2024-10-05 18:59:10|15123.54|15043.54|15123.27|15043.27|15123.54|15043.54|15123.27|15043.27|8
1728154760000|2024-10-05 18:59:20|15123.66|15043.66|15123.04|15043.04|15123.66|15043.66|15123.04|15043.04|8
1728154770000|2024-10-05 18:59:30|15123.05|15043.05|15122.79|15042.79|15123.77|15043.77|15122.79|15042.79|10
1728154780000|2024-10-05 18:59:40|15122.75|15042.75|15122.98|15042.98|15122.99|15042.99|15122.75|15042.75|7
1728154790000|2024-10-05 18:59:50|15122.82|15042.82|15121.91|15041.91|15122.82|15042.82|15121.9|15041.9|7
1728154800000|2024-10-05 19:00:00|15121.88|15041.88|15121.72|15041.72|15121.88|15041.88|15121.72|15041.72|6
1728154810000|2024-10-05 19:00:10|15121.71|15041.71|15121.65|15041.65|15121.72|15041.72|15121.65|15041.65|7
1728154820000|2024-10-05 19:00:20|15121.89|15041.89|15122.61|15042.61|15123.07|15043.07|15121.89|15041.89|9
1728154830000|2024-10-05 19:00:30|15122.71|15042.71|15123.57|15043.57|15123.66|15043.66|15122.71|15042.71|10
1728154840000|2024-10-05 19:00:40|15123.56|15043.56|15121.77|15041.77|15123.72|15043.72|15121.77|15041.77|10
1728154850000|2024-10-05 19:00:50|15121.6|15041.6|15123.12|15043.12|15123.19|15043.19|15121.6|15041.6|9
1728154860000|2024-10-05 19:01:00|15122.69|15042.69|15122.52|15042.52|15122.7|15042.7|15122.36|15042.36|6
1728154870000|2024-10-05 19:01:10|15122.53|15042.53|15122.12|15042.12|15122.54|15042.54|15122.12|15042.12|9
1728154880000|2024-10-05 19:01:20|15122.11|15042.11|15121.13|15041.13|15122.11|15042.11|15121.13|15041.13|7
1728154890000|2024-10-05 19:01:30|15121.12|15041.12|15121.03|15041.03|15121.44|15041.44|15120.84|15040.84|8
1728154900000|2024-10-05 19:01:40|15121.02|15041.02|15120.97|15040.97|15121.35|15041.35|15120.97|15040.97|7
1728154910000|2024-10-05 19:01:50|15120.77|15040.77|15119.96|15039.96|15120.84|15040.84|15119.95|15039.95|6
1728154920000|2024-10-05 19:02:00|15119.97|15039.97|15116.43|15036.43|15119.97|15039.97|15116.43|15036.43|10
1728154930000|2024-10-05 19:02:10|15116.36|15036.36|15114.76|15034.76|15116.36|15036.36|15114.75|15034.75|8
1728154940000|2024-10-05 19:02:20|15114.74|15034.74|15113.77|15033.77|15114.74|15034.74|15113.77|15033.77|7
1728154950000|2024-10-05 19:02:30|15113.74|15033.74|15113.42|15033.42|15113.86|15033.86|15113.42|15033.42|10
1728154960000|2024-10-05 19:02:40|15113.09|15033.09|15113.79|15033.79|15113.79|15033.79|15113.09|15033.09|8
1728154970000|2024-10-05 19:02:50|15113.72|15033.72|15113.3|15033.3|15113.72|15033.72|15113.29|15033.29|6
1728154980000|2024-10-05 19:03:00|15113.29|15033.29|15113.02|15033.02|15113.29|15033.29|15112.84|15032.84|8
1728154990000|2024-10-05 19:03:10|15113.03|15033.03|15111.67|15031.67|15113.44|15033.44|15111.66|15031.66|10
1728155000000|2024-10-05 19:03:20|15111.7|15031.7|15111.74|15031.74|15111.74|15031.74|15111.47|15031.47|4
1728155010000|2024-10-05 19:03:30|15111.5|15031.5|15111.12|15031.12|15111.5|15031.5|15110.98|15030.98|7
1728155020000|2024-10-05 19:03:40|15111.03|15031.03|15110.42|15030.42|15111.03|15031.03|15110.42|15030.42|8
1728155030000|2024-10-05 19:03:50|15110.4|15030.4|15109.85|15029.85|15110.4|15030.4|15109.85|15029.85|3
1728155040000|2024-10-05 19:04:00|15109.83|15029.83|15110.02|15030.02|15110.03|15030.03|15109.79|15029.79|8
1728155050000|2024-10-05 19:04:10|15110.03|15030.03|15110.62|15030.62|15110.62|15030.62|15109.99|15029.99|8
1728155060000|2024-10-05 19:04:20|15110.45|15030.45|15110.53|15030.53|15110.53|15030.53|15110.4|15030.4|7
1728155070000|2024-10-05 19:04:30|15109.93|15029.93|15109.93|15029.93|15109.93|15029.93|15109.86|15029.86|6
1728155080000|2024-10-05 19:04:40|15109.91|15029.91|15109.93|15029.93|15109.93|15029.93|15109.49|15029.49|8
1728155090000|2024-10-05 19:04:50|15109.69|15029.69|15110.63|15030.63|15110.66|15030.66|15109.69|15029.69|8
1728155100000|2024-10-05 19:05:00|15110.62|15030.62|15110.6|15030.6|15110.63|15030.63|15110.6|15030.6|4
1728155110000|2024-10-05 19:05:10|15110.59|15030.59|15111.34|15031.34|15111.34|15031.34|15110.59|15030.59|6
1728155120000|2024-10-05 19:05:20|15111.42|15031.42|15111.08|15031.08|15111.42|15031.42|15111.01|15031.01|8
1728155130000|2024-10-05 19:05:30|15111.27|15031.27|15111.21|15031.21|15111.37|15031.37|15111.21|15031.21|9
1728155140000|2024-10-05 19:05:40|15111.53|15031.53|15110.12|15030.12|15111.53|15031.53|15110.12|15030.12|9
1728155150000|2024-10-05 19:05:50|15109.95|15029.95|15109.98|15029.98|15109.98|15029.98|15109.54|15029.54|10
1728155160000|2024-10-05 19:06:00|15109.72|15029.72|15109.35|15029.35|15109.74|15029.74|15109|15029|8
1728155170000|2024-10-05 19:06:10|15109.38|15029.38|15109.32|15029.32|15109.57|15029.57|15109.32|15029.32|8
1728155180000|2024-10-05 19:06:20|15108.92|15028.92|15107.19|15027.19|15109.06|15029.06|15107.19|15027.19|5
1728155190000|2024-10-05 19:06:30|15107.22|15027.22|15107.38|15027.38|15107.68|15027.68|15106.59|15026.59|10
1728155200000|2024-10-05 19:06:40|15107.71|15027.71|15107.42|15027.42|15107.94|15027.94|15107.04|15027.04|8
1728155210000|2024-10-05 19:06:50|15107.29|15027.29|15107.3|15027.3|15107.44|15027.44|15107.19|15027.19|8
1728155220000|2024-10-05 19:07:00|15107.92|15027.92|15111.53|15031.53|15111.53|15031.53|15107.92|15027.92|9
1728155230000|2024-10-05 19:07:10|15111.58|15031.58|15113.16|15033.16|15113.36|15033.36|15111.58|15031.58|10
1728155240000|2024-10-05 19:07:20|15113.49|15033.49|15116.52|15036.52|15116.52|15036.52|15113.49|15033.49|8
1728155250000|2024-10-05 19:07:30|15117.02|15037.02|15117.22|15037.22|15117.33|15037.33|15116.94|15036.94|10
1728155260000|2024-10-05 19:07:40|15117.29|15037.29|15116.74|15036.74|15117.59|15037.59|15116.74|15036.74|7
1728155270000|2024-10-05 19:07:50|15116.68|15036.68|15116.92|15036.92|15116.92|15036.92|15116.62|15036.62|8
1728155280000|2024-10-05 19:08:00|15116.73|15036.73|15118.19|15038.19|15118.63|15038.63|15116.73|15036.73|9
1728155290000|2024-10-05 19:08:10|15118.57|15038.57|15118.1|15038.1|15118.6|15038.6|15117.68|15037.68|10
1728155300000|2024-10-05 19:08:20|15118.13|15038.13|15117.07|15037.07|15118.43|15038.43|15116.7|15036.7|9
1728155310000|2024-10-05 19:08:30|15117.1|15037.1|15117.52|15037.52|15118.05|15038.05|15117.1|15037.1|9
1728155320000|2024-10-05 19:08:40|15117.51|15037.51|15117.09|15037.09|15117.51|15037.51|15116.97|15036.97|7
1728155330000|2024-10-05 19:08:50|15116.61|15036.61|15117.47|15037.47|15117.65|15037.65|15116.61|15036.61|9
1728155340000|2024-10-05 19:09:00|15117.44|15037.44|15117.34|15037.34|15117.44|15037.44|15116.81|15036.81|7
1728155350000|2024-10-05 19:09:10|15117.59|15037.59|15118.04|15038.04|15118.09|15038.09|15117.53|15037.53|10
1728155360000|2024-10-05 19:09:20|15118.03|15038.03|15117.21|15037.21|15118.03|15038.03|15117.21|15037.21|9
1728155370000|2024-10-05 19:09:30|15116.82|15036.82|15116.73|15036.73|15117.18|15037.18|15116.32|15036.32|10
1728155380000|2024-10-05 19:09:40|15116.86|15036.86|15117.26|15037.26|15117.26|15037.26|15116.85|15036.85|8
1728155390000|2024-10-05 19:09:50|15117.28|15037.28|15117.07|15037.07|15117.28|15037.28|15116.72|15036.72|7
1728155400000|2024-10-05 19:10:00|15117.06|15037.06|15116.9|15036.9|15117.06|15037.06|15116.71|15036.71|5
1728155410000|2024-10-05 19:10:10|15116.92|15036.92|15117.06|15037.06|15117.06|15037.06|15116.81|15036.81|9
1728155420000|2024-10-05 19:10:20|15117.05|15037.05|15117.91|15037.91|15118.31|15038.31|15117.05|15037.05|8
1728155430000|2024-10-05 19:10:30|15117.73|15037.73|15117.74|15037.74|15117.74|15037.74|15117.73|15037.73|4
1728155440000|2024-10-05 19:10:40|15117.79|15037.79|15117.44|15037.44|15118.41|15038.41|15117.44|15037.44|10
1728155450000|2024-10-05 19:10:50|15117.61|15037.61|15117.29|15037.29|15117.61|15037.61|15117.29|15037.29|8
1728155460000|2024-10-05 19:11:00|15117.41|15037.41|15116.14|15036.14|15117.41|15037.41|15116.14|15036.14|7
1728155470000|2024-10-05 19:11:10|15116.57|15036.57|15117.1|15037.1|15117.22|15037.22|15116.33|15036.33|8
1728155480000|2024-10-05 19:11:20|15116.65|15036.65|15116.37|15036.37|15116.65|15036.65|15116.37|15036.37|8
1728155490000|2024-10-05 19:11:30|15116.8|15036.8|15115.66|15035.66|15117.05|15037.05|15115.53|15035.53|9
1728155500000|2024-10-05 19:11:40|15115.41|15035.41|15115.33|15035.33|15115.96|15035.96|15115.2|15035.2|9
1728155510000|2024-10-05 19:11:50|15115.29|15035.29|15115.09|15035.09|15115.29|15035.29|15115.09|15035.09|8
1728155520000|2024-10-05 19:12:00|15115.05|15035.05|15115.67|15035.67|15116|15036|15115.03|15035.03|10
1728155530000|2024-10-05 19:12:10|15115.53|15035.53|15115.44|15035.44|15115.85|15035.85|15115.44|15035.44|6
1728155540000|2024-10-05 19:12:20|15115.24|15035.24|15114.57|15034.57|15115.39|15035.39|15114.57|15034.57|9
1728155550000|2024-10-05 19:12:30|15114.48|15034.48|15111.82|15031.82|15114.48|15034.48|15111.82|15031.82|9
1728155560000|2024-10-05 19:12:40|15111.8|15031.8|15110.82|15030.82|15111.8|15031.8|15110.81|15030.81|7
1728155570000|2024-10-05 19:12:50|15110.85|15030.85|15111.17|15031.17|15111.53|15031.53|15110.85|15030.85|4
1728155580000|2024-10-05 19:13:00|15110.91|15030.91|15110.49|15030.49|15111.65|15031.65|15110.49|15030.49|9
1728155590000|2024-10-05 19:13:10|15110.48|15030.48|15110.69|15030.69|15111.28|15031.28|15110.41|15030.41|7
1728155600000|2024-10-05 19:13:20|15111.17|15031.17|15112.55|15032.55|15112.55|15032.55|15111.17|15031.17|10
1728155610000|2024-10-05 19:13:30|15112.54|15032.54|15111.78|15031.78|15112.54|15032.54|15111.4|15031.4|8
1728155620000|2024-10-05 19:13:40|15111.77|15031.77|15112.29|15032.29|15112.29|15032.29|15111.77|15031.77|6
1728155630000|2024-10-05 19:13:50|15112.3|15032.3|15112.31|15032.31|15112.48|15032.48|15112.14|15032.14|4
1728155640000|2024-10-05 19:14:00|15112.34|15032.34|15112.46|15032.46|15112.46|15032.46|15112.34|15032.34|6
1728155650000|2024-10-05 19:14:10|15112.48|15032.48|15112.05|15032.05|15112.54|15032.54|15112.05|15032.05|7
1728155660000|2024-10-05 19:14:20|15112.01|15032.01|15111.97|15031.97|15112.01|15032.01|15111.97|15031.97|3
1728155670000|2024-10-05 19:14:30|15111.99|15031.99|15112.04|15032.04|15112.04|15032.04|15111.99|15031.99|5
1728155680000|2024-10-05 19:14:40|15112.03|15032.03|15112.17|15032.17|15112.17|15032.17|15112.03|15032.03|7
1728155690000|2024-10-05 19:14:50|15112.27|15032.27|15112.7|15032.7|15113.09|15033.09|15112.27|15032.27|8
1728155700000|2024-10-05 19:15:00|15112.72|15032.72|15112.57|15032.57|15112.72|15032.72|15112.57|15032.57|7
1728155710000|2024-10-05 19:15:10|15112.21|15032.21|15112.19|15032.19|15112.59|15032.59|15112.19|15032.19|8
1728155720000|2024-10-05 19:15:20|15112.23|15032.23|15112.31|15032.31|15112.72|15032.72|15112.23|15032.23|9
1728155730000|2024-10-05 19:15:30|15112.53|15032.53|15113.31|15033.31|15113.31|15033.31|15112.5|15032.5|7
1728155740000|2024-10-05 19:15:40|15112.41|15032.41|15112.42|15032.42|15112.51|15032.51|15112.29|15032.29|9
1728155750000|2024-10-05 19:15:50|15112.38|15032.38|15112.49|15032.49|15112.52|15032.52|15112.38|15032.38|5
1728155760000|2024-10-05 19:16:00|15112.53|15032.53|15112.45|15032.45|15112.53|15032.53|15112.4|15032.4|7
1728155770000|2024-10-05 19:16:10|15112.11|15032.11|15112.02|15032.02|15112.38|15032.38|15112.02|15032.02|6
1728155780000|2024-10-05 19:16:20|15112.29|15032.29|15112.6|15032.6|15113.2|15033.2|15112.29|15032.29|8
1728155790000|2024-10-05 19:16:30|15113.2|15033.2|15112.48|15032.48|15113.2|15033.2|15112.46|15032.46|7
1728155800000|2024-10-05 19:16:40|15112.47|15032.47|15111.5|15031.5|15112.47|15032.47|15111.5|15031.5|8
1728155810000|2024-10-05 19:16:50|15111.56|15031.56|15111.3|15031.3|15111.59|15031.59|15111.11|15031.11|10
1728155820000|2024-10-05 19:17:00|15110.79|15030.79|15108.72|15028.72|15110.85|15030.85|15108.72|15028.72|9
1728155830000|2024-10-05 19:17:10|15108.71|15028.71|15107.67|15027.67|15108.71|15028.71|15107.67|15027.67|8
1728155840000|2024-10-05 19:17:20|15107.78|15027.78|15106.09|15026.09|15107.78|15027.78|15106.09|15026.09|8
1728155850000|2024-10-05 19:17:30|15106.07|15026.07|15105.95|15025.95|15106.07|15026.07|15105.95|15025.95|8
1728155860000|2024-10-05 19:17:40|15105.93|15025.93|15105.61|15025.61|15105.97|15025.97|15105.61|15025.61|8
1728155870000|2024-10-05 19:17:50|15105.56|15025.56|15105.43|15025.43|15105.56|15025.56|15105.11|15025.11|7
1728155880000|2024-10-05 19:18:00|15105.45|15025.45|15106.19|15026.19|15106.2|15026.2|15105.45|15025.45|7
1728155890000|2024-10-05 19:18:10|15106.2|15026.2|15106.18|15026.18|15106.41|15026.41|15106.13|15026.13|7
1728155900000|2024-10-05 19:18:20|15106.21|15026.21|15107.2|15027.2|15107.2|15027.2|15106.21|15026.21|8
1728155910000|2024-10-05 19:18:30|15107.39|15027.39|15107.21|15027.21|15107.39|15027.39|15107.02|15027.02|9
1728155920000|2024-10-05 19:18:40|15106.9|15026.9|15106.88|15026.88|15106.95|15026.95|15106.73|15026.73|9
1728155930000|2024-10-05 19:18:50|15106.58|15026.58|15106.07|15026.07|15106.58|15026.58|15106.07|15026.07|9
1728155940000|2024-10-05 19:19:00|15105.68|15025.68|15106.52|15026.52|15106.52|15026.52|15105.67|15025.67|8
1728155950000|2024-10-05 19:19:10|15106.27|15026.27|15107.36|15027.36|15107.36|15027.36|15106.27|15026.27|9
1728155960000|2024-10-05 19:19:20|15107.54|15027.54|15106.12|15026.12|15107.55|15027.55|15106.12|15026.12|9
1728155970000|2024-10-05 19:19:30|15106.08|15026.08|15105.69|15025.69|15106.08|15026.08|15105.55|15025.55|8
1728155980000|2024-10-05 19:19:40|15105.09|15025.09|15104.48|15024.48|15105.09|15025.09|15104.11|15024.11|10
1728155990000|2024-10-05 19:19:50|15104.47|15024.47|15103.46|15023.46|15104.47|15024.47|15103.4|15023.4|9
1728156000000|2024-10-05 19:20:00|15103.58|15023.58|15103.57|15023.57|15103.98|15023.98|15103.57|15023.57|8
1728156010000|2024-10-05 19:20:10|15103.16|15023.16|15101.06|15021.06|15103.16|15023.16|15101.06|15021.06|10
1728156020000|2024-10-05 19:20:20|15101.03|15021.03|15102.61|15022.61|15102.61|15022.61|15101.03|15021.03|10
1728156030000|2024-10-05 19:20:30|15102.97|15022.97|15102.83|15022.83|15103.26|15023.26|15102.82|15022.82|9
1728156040000|2024-10-05 19:20:40|15102.97|15022.97|15106.85|15026.85|15106.85|15026.85|15102.97|15022.97|9
1728156050000|2024-10-05 19:20:50|15106.91|15026.91|15107.72|15027.72|15107.72|15027.72|15106.91|15026.91|9
1728156060000|2024-10-05 19:21:00|15107.75|15027.75|15111.15|15031.15|15111.15|15031.15|15107.75|15027.75|10
1728156070000|2024-10-05 19:21:10|15111.06|15031.06|15114.52|15034.52|15114.52|15034.52|15110.66|15030.66|9
1728156080000|2024-10-05 19:21:20|15114.58|15034.58|15115.43|15035.43|15115.43|15035.43|15114.58|15034.58|8
1728156090000|2024-10-05 19:21:30|15115.73|15035.73|15114.93|15034.93|15115.81|15035.81|15114.8|15034.8|10
1728156100000|2024-10-05 19:21:40|15114.84|15034.84|15115.79|15035.79|15116.17|15036.17|15114.79|15034.79|9
1728156110000|2024-10-05 19:21:50|15115.06|15035.06|15114.97|15034.97|15115.1|15035.1|15114.87|15034.87|8
1728156120000|2024-10-05 19:22:00|15114.98|15034.98|15114.65|15034.65|15114.98|15034.98|15114.63|15034.63|7
1728156130000|2024-10-05 19:22:10|15114.62|15034.62|15114.32|15034.32|15114.62|15034.62|15114.32|15034.32|4
1728156140000|2024-10-05 19:22:20|15114.31|15034.31|15114.43|15034.43|15114.43|15034.43|15114.31|15034.31|7
1728156150000|2024-10-05 19:22:30|15114.42|15034.42|15114.4|15034.4|15114.42|15034.42|15114.39|15034.39|5
1728156160000|2024-10-05 19:22:40|15114.42|15034.42|15114.44|15034.44|15114.44|15034.44|15114.29|15034.29|7
1728156170000|2024-10-05 19:22:50|15113.78|15033.78|15114.22|15034.22|15114.55|15034.55|15113.67|15033.67|10
1728156180000|2024-10-05 19:23:00|15114.24|15034.24|15114.52|15034.52|15114.52|15034.52|15114.24|15034.24|7
1728156190000|2024-10-05 19:23:10|15114.53|15034.53|15114.1|15034.1|15114.54|15034.54|15113.93|15033.93|7
1728156200000|2024-10-05 19:23:20|15114.08|15034.08|15111.82|15031.82|15114.1|15034.1|15111.82|15031.82|10
1728156210000|2024-10-05 19:23:30|15111.18|15031.18|15110.31|15030.31|15111.18|15031.18|15110.23|15030.23|7
1728156220000|2024-10-05 19:23:40|15110.16|15030.16|15110.51|15030.51|15110.51|15030.51|15110.1|15030.1|8
1728156230000|2024-10-05 19:23:50|15110.01|15030.01|15112.96|15032.96|15113.53|15033.53|15110.01|15030.01|9
1728156240000|2024-10-05 19:24:00|15112.09|15032.09|15112.04|15032.04|15112.52|15032.52|15111.8|15031.8|8
1728156250000|2024-10-05 19:24:10|15111.83|15031.83|15111.18|15031.18|15112.18|15032.18|15111.16|15031.16|8
1728156260000|2024-10-05 19:24:20|15110.82|15030.82|15109.13|15029.13|15110.82|15030.82|15109.13|15029.13|8
1728156270000|2024-10-05 19:24:30|15109.28|15029.28|15108.17|15028.17|15109.28|15029.28|15108.17|15028.17|8
1728156280000|2024-10-05 19:24:40|15107.96|15027.96|15106.65|15026.65|15108.09|15028.09|15106.65|15026.65|10
1728156290000|2024-10-05 19:24:50|15106.67|15026.67|15106.52|15026.52|15106.68|15026.68|15106.44|15026.44|7
1728156300000|2024-10-05 19:25:00|15106.5|15026.5|15107.06|15027.06|15107.06|15027.06|15106.45|15026.45|7
1728156310000|2024-10-05 19:25:10|15107.03|15027.03|15114.81|15034.81|15114.81|15034.81|15107.03|15027.03|9
1728156320000|2024-10-05 19:25:20|15114.15|15034.15|15116.02|15036.02|15116.02|15036.02|15114.15|15034.15|10
1728156330000|2024-10-05 19:25:30|15116.12|15036.12|15112.24|15032.24|15116.22|15036.22|15112.24|15032.24|10
1728156340000|2024-10-05 19:25:40|15112.23|15032.23|15113.43|15033.43|15113.45|15033.45|15112.23|15032.23|8
1728156350000|2024-10-05 19:25:50|15113.45|15033.45|15113.45|15033.45|15113.92|15033.92|15113.45|15033.45|8
1728156360000|2024-10-05 19:26:00|15113.99|15033.99|15114.1|15034.1|15114.12|15034.12|15113.78|15033.78|10
1728156370000|2024-10-05 19:26:10|15114.15|15034.15|15116.9|15036.9|15116.9|15036.9|15113.79|15033.79|9
1728156380000|2024-10-05 19:26:20|15116.94|15036.94|15118.15|15038.15|15118.2|15038.2|15116.82|15036.82|10
1728156390000|2024-10-05 19:26:30|15118.2|15038.2|15118.55|15038.55|15118.55|15038.55|15118.15|15038.15|7
1728156400000|2024-10-05 19:26:40|15118.57|15038.57|15119.24|15039.24|15119.24|15039.24|15118.57|15038.57|9
1728156410000|2024-10-05 19:26:50|15119.25|15039.25|15119.95|15039.95|15119.95|15039.95|15119.11|15039.11|8
1728156420000|2024-10-05 19:27:00|15120.03|15040.03|15119.21|15039.21|15120.04|15040.04|15119.21|15039.21|9
1728156430000|2024-10-05 19:27:10|15119|15039|15119.11|15039.11|15119.66|15039.66|15119|15039|9
1728156440000|2024-10-05 19:27:20|15119.09|15039.09|15119.21|15039.21|15119.21|15039.21|15118.82|15038.82|7
1728156450000|2024-10-05 19:27:30|15119.3|15039.3|15119.07|15039.07|15119.44|15039.44|15119.07|15039.07|8
1728156460000|2024-10-05 19:27:40|15119.04|15039.04|15118.78|15038.78|15119.04|15039.04|15118.78|15038.78|3
1728156470000|2024-10-05 19:27:50|15118.83|15038.83|15118.73|15038.73|15118.84|15038.84|15118.72|15038.72|9
1728156480000|2024-10-05 19:28:00|15118.72|15038.72|15118.72|15038.72|15119|15039|15118.72|15038.72|7
1728156490000|2024-10-05 19:28:10|15119.1|15039.1|15119.08|15039.08|15119.12|15039.12|15118.69|15038.69|10
1728156500000|2024-10-05 19:28:20|15120|15040|15119.37|15039.37|15120.02|15040.02|15119.13|15039.13|10
1728156510000|2024-10-05 19:28:30|15119.38|15039.38|15119.5|15039.5|15119.54|15039.54|15119.38|15039.38|6
1728156520000|2024-10-05 19:28:40|15119.49|15039.49|15119.1|15039.1|15119.49|15039.49|15119.1|15039.1|5
1728156530000|2024-10-05 19:28:50|15119.06|15039.06|15119.28|15039.28|15119.28|15039.28|15119.04|15039.04|7
1728156540000|2024-10-05 19:29:00|15119.3|15039.3|15119.95|15039.95|15120.17|15040.17|15119.3|15039.3|6
1728156550000|2024-10-05 19:29:10|15120.07|15040.07|15119.99|15039.99|15120.2|15040.2|15119.99|15039.99|10
1728156560000|2024-10-05 19:29:20|15119.98|15039.98|15119.93|15039.93|15119.98|15039.98|15119.93|15039.93|7
1728156570000|2024-10-05 19:29:30|15119.94|15039.94|15119.4|15039.4|15119.94|15039.94|15119.4|15039.4|10
1728156580000|2024-10-05 19:29:40|15119.38|15039.38|15119.33|15039.33|15119.4|15039.4|15119.33|15039.33|6
1728156590000|2024-10-05 19:29:50|15119.29|15039.29|15119.33|15039.33|15119.33|15039.33|15119.26|15039.26|7
1728156600000|2024-10-05 19:30:00|15119.3|15039.3|15119.17|15039.17|15119.36|15039.36|15119.17|15039.17|9
1728156610000|2024-10-05 19:30:10|15119.14|15039.14|15120.79|15040.79|15120.79|15040.79|15119.14|15039.14|9
1728156620000|2024-10-05 19:30:20|15120.88|15040.88|15121.61|15041.61|15121.71|15041.71|15120.88|15040.88|10
1728156630000|2024-10-05 19:30:30|15121.71|15041.71|15123.15|15043.15|15123.32|15043.32|15121.14|15041.14|10
1728156640000|2024-10-05 19:30:40|15123.13|15043.13|15122.49|15042.49|15123.13|15043.13|15122.43|15042.43|8
1728156650000|2024-10-05 19:30:50|15122.48|15042.48|15121.41|15041.41|15122.48|15042.48|15121.41|15041.41|10
1728156660000|2024-10-05 19:31:00|15121.68|15041.68|15121.77|15041.77|15121.93|15041.93|15121.68|15041.68|8
1728156670000|2024-10-05 19:31:10|15121.9|15041.9|15121.63|15041.63|15122.69|15042.69|15121.63|15041.63|9
1728156680000|2024-10-05 19:31:20|15122.3|15042.3|15121.16|15041.16|15122.3|15042.3|15121.16|15041.16|9
1728156690000|2024-10-05 19:31:30|15121.26|15041.26|15121.13|15041.13|15121.81|15041.81|15121.12|15041.12|5
1728156700000|2024-10-05 19:31:40|15121.14|15041.14|15121.07|15041.07|15121.15|15041.15|15121.02|15041.02|5
1728156710000|2024-10-05 19:31:50|15121.01|15041.01|15116.63|15036.63|15121.01|15041.01|15115.79|15035.79|10
1728156720000|2024-10-05 19:32:00|15116.65|15036.65|15116.57|15036.57|15116.65|15036.65|15116.57|15036.57|5
1728156730000|2024-10-05 19:32:10|15116.56|15036.56|15113.82|15033.82|15116.56|15036.56|15113.82|15033.82|10
1728156740000|2024-10-05 19:32:20|15113.1|15033.1|15113.38|15033.38|15113.38|15033.38|15112.66|15032.66|10
1728156750000|2024-10-05 19:32:30|15113.31|15033.31|15113.23|15033.23|15113.4|15033.4|15113.05|15033.05|8
1728156760000|2024-10-05 19:32:40|15113.24|15033.24|15112.77|15032.77|15113.42|15033.42|15112.77|15032.77|8
1728156770000|2024-10-05 19:32:50|15112.76|15032.76|15113.02|15033.02|15113.26|15033.26|15112.76|15032.76|5
1728156780000|2024-10-05 19:33:00|15112.76|15032.76|15113.18|15033.18|15113.19|15033.19|15112.72|15032.72|10
1728156790000|2024-10-05 19:33:10|15113.21|15033.21|15113|15033|15113.21|15033.21|15112.38|15032.38|10
1728156800000|2024-10-05 19:33:20|15112.99|15032.99|15112.79|15032.79|15113.04|15033.04|15112.72|15032.72|7
1728156810000|2024-10-05 19:33:30|15112.8|15032.8|15112.49|15032.49|15112.8|15032.8|15112.29|15032.29|8
1728156820000|2024-10-05 19:33:40|15111.62|15031.62|15111.96|15031.96|15111.96|15031.96|15111.61|15031.61|7
1728156830000|2024-10-05 19:33:50|15111.54|15031.54|15110.23|15030.23|15111.55|15031.55|15110.23|15030.23|8
1728156840000|2024-10-05 19:34:00|15110.19|15030.19|15110.32|15030.32|15110.38|15030.38|15110.17|15030.17|9
1728156850000|2024-10-05 19:34:10|15110.31|15030.31|15110.2|15030.2|15110.31|15030.31|15110.2|15030.2|5
1728156860000|2024-10-05 19:34:20|15110.21|15030.21|15110.66|15030.66|15110.66|15030.66|15110.19|15030.19|5
1728156870000|2024-10-05 19:34:30|15110.34|15030.34|15110.38|15030.38|15110.38|15030.38|15110.34|15030.34|3
1728156880000|2024-10-05 19:34:40|15110.4|15030.4|15109.64|15029.64|15110.4|15030.4|15109.27|15029.27|8
1728156890000|2024-10-05 19:34:50|15109.44|15029.44|15109.05|15029.05|15109.83|15029.83|15109.05|15029.05|7
1728156900000|2024-10-05 19:35:00|15109.03|15029.03|15108.32|15028.32|15109.03|15029.03|15108.32|15028.32|10
1728156910000|2024-10-05 19:35:10|15108.31|15028.31|15112.53|15032.53|15112.53|15032.53|15108.27|15028.27|6
1728156920000|2024-10-05 19:35:20|15112.58|15032.58|15112.85|15032.85|15112.85|15032.85|15112.58|15032.58|7
1728156930000|2024-10-05 19:35:30|15112.86|15032.86|15111.04|15031.04|15112.86|15032.86|15111.04|15031.04|9
1728156940000|2024-10-05 19:35:40|15111.02|15031.02|15111.42|15031.42|15111.83|15031.83|15110.95|15030.95|10
1728156950000|2024-10-05 19:35:50|15111.88|15031.88|15112.01|15032.01|15112.33|15032.33|15111.79|15031.79|8
1728156960000|2024-10-05 19:36:00|15112.04|15032.04|15112.14|15032.14|15112.51|15032.51|15111.97|15031.97|9
1728156970000|2024-10-05 19:36:10|15111.96|15031.96|15112.23|15032.23|15112.23|15032.23|15111.96|15031.96|8
1728156980000|2024-10-05 19:36:20|15112.24|15032.24|15113.21|15033.21|15113.37|15033.37|15112.24|15032.24|8
1728156990000|2024-10-05 19:36:30|15113.5|15033.5|15112.12|15032.12|15113.75|15033.75|15112.11|15032.11|10
1728157000000|2024-10-05 19:36:40|15112.2|15032.2|15110.51|15030.51|15112.2|15032.2|15110.51|15030.51|8
1728157010000|2024-10-05 19:36:50|15110.72|15030.72|15110.56|15030.56|15110.72|15030.72|15110.45|15030.45|8
1728157020000|2024-10-05 19:37:00|15110.89|15030.89|15110.67|15030.67|15110.89|15030.89|15110.53|15030.53|8
1728157030000|2024-10-05 19:37:10|15110.68|15030.68|15110.43|15030.43|15111.22|15031.22|15110.03|15030.03|8
1728157040000|2024-10-05 19:37:20|15110.69|15030.69|15111.37|15031.37|15111.75|15031.75|15110.69|15030.69|7
1728157050000|2024-10-05 19:37:30|15110.94|15030.94|15111.29|15031.29|15111.33|15031.33|15110.93|15030.93|7
1728157060000|2024-10-05 19:37:40|15111.33|15031.33|15111.47|15031.47|15111.69|15031.69|15111.33|15031.33|9
1728157070000|2024-10-05 19:37:50|15111.43|15031.43|15112.51|15032.51|15113.32|15033.32|15111.43|15031.43|9
1728157080000|2024-10-05 19:38:00|15112.52|15032.52|15112.35|15032.35|15112.78|15032.78|15112.35|15032.35|9
1728157090000|2024-10-05 19:38:10|15112.34|15032.34|15112.9|15032.9|15113.07|15033.07|15112.34|15032.34|9
1728157100000|2024-10-05 19:38:20|15113.16|15033.16|15112.95|15032.95|15113.16|15033.16|15112.74|15032.74|7
1728157110000|2024-10-05 19:38:30|15112.96|15032.96|15112.94|15032.94|15113.34|15033.34|15112.94|15032.94|5
1728157120000|2024-10-05 19:38:40|15112.91|15032.91|15112.67|15032.67|15113.24|15033.24|15112.6|15032.6|9
1728157130000|2024-10-05 19:38:50|15112.63|15032.63|15112.4|15032.4|15112.71|15032.71|15112.4|15032.4|8
1728157140000|2024-10-05 19:39:00|15112.36|15032.36|15112.37|15032.37|15112.47|15032.47|15112.32|15032.32|7
1728157150000|2024-10-05 19:39:10|15110.77|15030.77|15110.9|15030.9|15111.34|15031.34|15109.39|15029.39|9
1728157160000|2024-10-05 19:39:20|15111.01|15031.01|15111.18|15031.18|15111.18|15031.18|15110.82|15030.82|7
1728157170000|2024-10-05 19:39:30|15110.77|15030.77|15110.72|15030.72|15111.06|15031.06|15110.65|15030.65|9
1728157180000|2024-10-05 19:39:40|15110.74|15030.74|15110.93|15030.93|15111.15|15031.15|15110.74|15030.74|7
1728157190000|2024-10-05 19:39:50|15110.73|15030.73|15110.48|15030.48|15110.8|15030.8|15110.46|15030.46|10
1728157200000|2024-10-05 19:40:00|15110.47|15030.47|15111.26|15031.26|15111.26|15031.26|15110.41|15030.41|8
1728157210000|2024-10-05 19:40:10|15110.97|15030.97|15106.29|15026.29|15111.57|15031.57|15106.29|15026.29|8
1728157220000|2024-10-05 19:40:20|15105.52|15025.52|15105.18|15025.18|15105.52|15025.52|15104.9|15024.9|10
1728157230000|2024-10-05 19:40:30|15104.88|15024.88|15105.17|15025.17|15105.17|15025.17|15104.88|15024.88|3
1728157240000|2024-10-05 19:40:40|15105.18|15025.18|15105.16|15025.16|15105.18|15025.18|15104.69|15024.69|8
1728157250000|2024-10-05 19:40:50|15105.53|15025.53|15105.95|15025.95|15105.95|15025.95|15105.18|15025.18|9
1728157260000|2024-10-05 19:41:00|15105.8|15025.8|15105.59|15025.59|15105.81|15025.81|15105.59|15025.59|6
1728157270000|2024-10-05 19:41:10|15105.91|15025.91|15106.69|15026.69|15106.87|15026.87|15105.55|15025.55|9
1728157280000|2024-10-05 19:41:20|15106.65|15026.65|15107.89|15027.89|15107.92|15027.92|15106.65|15026.65|10
1728157290000|2024-10-05 19:41:30|15108.41|15028.41|15108.1|15028.1|15108.41|15028.41|15107.83|15027.83|7
1728157300000|2024-10-05 19:41:40|15108.11|15028.11|15108.03|15028.03|15108.12|15028.12|15107.93|15027.93|8
1728157310000|2024-10-05 19:41:50|15108.02|15028.02|15108.27|15028.27|15108.27|15028.27|15107.98|15027.98|4
1728157320000|2024-10-05 19:42:00|15107.97|15027.97|15107.87|15027.87|15107.97|15027.97|15107.71|15027.71|4
1728157330000|2024-10-05 19:42:10|15107.96|15027.96|15108.38|15028.38|15108.38|15028.38|15107.96|15027.96|7
1728157340000|2024-10-05 19:42:20|15108.59|15028.59|15107.78|15027.78|15108.66|15028.66|15107.78|15027.78|7
1728157350000|2024-10-05 19:42:30|15107.99|15027.99|15108.06|15028.06|15108.06|15028.06|15107.89|15027.89|10
1728157360000|2024-10-05 19:42:40|15108.05|15028.05|15108.49|15028.49|15108.49|15028.49|15108|15028|4
1728157370000|2024-10-05 19:42:50|15108.57|15028.57|15108.66|15028.66|15108.66|15028.66|15108.54|15028.54|7
1728157380000|2024-10-05 19:43:00|15108.69|15028.69|15107.75|15027.75|15108.73|15028.73|15107.75|15027.75|8
1728157390000|2024-10-05 19:43:10|15107.68|15027.68|15107.7|15027.7|15107.7|15027.7|15107.31|15027.31|9
1728157400000|2024-10-05 19:43:20|15107.71|15027.71|15108|15028|15108.28|15028.28|15107.7|15027.7|5
1728157410000|2024-10-05 19:43:30|15108.05|15028.05|15108.15|15028.15|15108.27|15028.27|15107.97|15027.97|7
1728157420000|2024-10-05 19:43:40|15108.1|15028.1|15107.89|15027.89|15108.27|15028.27|15107.85|15027.85|7
1728157430000|2024-10-05 19:43:50|15107.74|15027.74|15107.8|15027.8|15107.8|15027.8|15107.62|15027.62|10
1728157440000|2024-10-05 19:44:00|15107.97|15027.97|15107.57|15027.57|15108.14|15028.14|15107.57|15027.57|7
1728157450000|2024-10-05 19:44:10|15107.58|15027.58|15107.21|15027.21|15109.56|15029.56|15107.21|15027.21|9
1728157460000|2024-10-05 19:44:20|15106.68|15026.68|15107.44|15027.44|15108.14|15028.14|15106.58|15026.58|9
1728157470000|2024-10-05 19:44:30|15107.17|15027.17|15106.61|15026.61|15107.65|15027.65|15106.61|15026.61|10
1728157480000|2024-10-05 19:44:40|15106.99|15026.99|15106.07|15026.07|15106.99|15026.99|15106.02|15026.02|8
1728157490000|2024-10-05 19:44:50|15106.04|15026.04|15106.73|15026.73|15106.75|15026.75|15106.01|15026.01|9
1728157500000|2024-10-05 19:45:00|15106.2|15026.2|15104.36|15024.36|15106.2|15026.2|15104.36|15024.36|9
1728157510000|2024-10-05 19:45:10|15104.03|15024.03|15103.83|15023.83|15104.93|15024.93|15103.8|15023.8|10
1728157520000|2024-10-05 19:45:20|15103.48|15023.48|15104.1|15024.1|15104.2|15024.2|15103.44|15023.44|9
1728157530000|2024-10-05 19:45:30|15104.17|15024.17|15104.55|15024.55|15104.76|15024.76|15103.99|15023.99|8
1728157540000|2024-10-05 19:45:40|15104.56|15024.56|15109.96|15029.96|15110.59|15030.59|15104.1|15024.1|9
1728157550000|2024-10-05 19:45:50|15109.95|15029.95|15109.07|15029.07|15109.95|15029.95|15109.07|15029.07|8
1728157560000|2024-10-05 19:46:00|15108.89|15028.89|15108.82|15028.82|15109.21|15029.21|15108.82|15028.82|8
1728157570000|2024-10-05 19:46:10|15108.97|15028.97|15108.36|15028.36|15109.65|15029.65|15108.36|15028.36|7
1728157580000|2024-10-05 19:46:20|15108.34|15028.34|15108.26|15028.26|15108.34|15028.34|15108.26|15028.26|6
1728157590000|2024-10-05 19:46:30|15108.25|15028.25|15108.24|15028.24|15108.25|15028.25|15108.24|15028.24|2
1728157600000|2024-10-05 19:46:40|15108.3|15028.3|15109|15029|15109.28|15029.28|15108.3|15028.3|9
1728157610000|2024-10-05 19:46:50|15108.99|15028.99|15100.65|15020.65|15109.02|15029.02|15100.65|15020.65|8
1728157620000|2024-10-05 19:47:00|15100.64|15020.64|15099.8|15019.8|15100.66|15020.66|15099.46|15019.46|8
1728157630000|2024-10-05 19:47:10|15099.79|15019.79|15099.88|15019.88|15099.88|15019.88|15099.78|15019.78|8
1728157640000|2024-10-05 19:47:20|15100.02|15020.02|15100.1|15020.1|15100.5|15020.5|15099.92|15019.92|8
1728157650000|2024-10-05 19:47:30|15100.17|15020.17|15100.13|15020.13|15100.17|15020.17|15100.05|15020.05|8
1728157660000|2024-10-05 19:47:40|15100.37|15020.37|15101.49|15021.49|15101.49|15021.49|15100.37|15020.37|10
1728157670000|2024-10-05 19:47:50|15101.52|15021.52|15102.21|15022.21|15102.21|15022.21|15101.52|15021.52|7
1728157680000|2024-10-05 19:48:00|15101.9|15021.9|15102.16|15022.16|15102.51|15022.51|15101.9|15021.9|8
1728157690000|2024-10-05 19:48:10|15102.15|15022.15|15102.38|15022.38|15103.61|15023.61|15101.41|15021.41|10
1728157700000|2024-10-05 19:48:20|15102.39|15022.39|15098.39|15018.39|15102.86|15022.86|15098.39|15018.39|9
1728157710000|2024-10-05 19:48:30|15098.65|15018.65|15099.12|15019.12|15099.26|15019.26|15098.62|15018.62|8
1728157720000|2024-10-05 19:48:40|15099.14|15019.14|15098.87|15018.87|15099.16|15019.16|15098.84|15018.84|6
1728157730000|2024-10-05 19:48:50|15098.86|15018.86|15100.03|15020.03|15100.03|15020.03|15098.86|15018.86|8
1728157740000|2024-10-05 19:49:00|15100.34|15020.34|15100.55|15020.55|15100.56|15020.56|15100.01|15020.01|9
1728157750000|2024-10-05 19:49:10|15100.54|15020.54|15100.06|15020.06|15100.57|15020.57|15100.02|15020.02|7
1728157760000|2024-10-05 19:49:20|15100.04|15020.04|15099.49|15019.49|15100.04|15020.04|15099.49|15019.49|6
1728157770000|2024-10-05 19:49:30|15099.59|15019.59|15098.8|15018.8|15099.59|15019.59|15098.61|15018.61|8
1728157780000|2024-10-05 19:49:40|15099.29|15019.29|15098.8|15018.8|15099.29|15019.29|15098.8|15018.8|8
1728157790000|2024-10-05 19:49:50|15098.66|15018.66|15098.66|15018.66|15098.67|15018.67|15098.61|15018.61|7
1728157800000|2024-10-05 19:50:00|15098.62|15018.62|15098.69|15018.69|15098.69|15018.69|15098.61|15018.61|5
1728157810000|2024-10-05 19:50:10|15098.14|15018.14|15098.83|15018.83|15098.83|15018.83|15097.9|15017.9|8
1728157820000|2024-10-05 19:50:20|15098.86|15018.86|15099.05|15019.05|15099.43|15019.43|15098.73|15018.73|9
1728157830000|2024-10-05 19:50:30|15099.08|15019.08|15098.59|15018.59|15099.08|15019.08|15098.59|15018.59|9
1728157840000|2024-10-05 19:50:40|15098.45|15018.45|15098.03|15018.03|15098.64|15018.64|15098.03|15018.03|4
1728157850000|2024-10-05 19:50:50|15097.8|15017.8|15098.06|15018.06|15098.15|15018.15|15097.8|15017.8|4
1728157860000|2024-10-05 19:51:00|15098.08|15018.08|15098.08|15018.08|15098.09|15018.09|15098.08|15018.08|3
1728157870000|2024-10-05 19:51:10|15098.1|15018.1|15097.54|15017.54|15098.12|15018.12|15097.36|15017.36|9
1728157880000|2024-10-05 19:51:20|15097.45|15017.45|15096.62|15016.62|15097.45|15017.45|15096.62|15016.62|8
1728157890000|2024-10-05 19:51:30|15096.55|15016.55|15095.93|15015.93|15096.55|15016.55|15095.93|15015.93|10
1728157900000|2024-10-05 19:51:40|15095.88|15015.88|15095.82|15015.82|15096.03|15016.03|15095.29|15015.29|9
1728157910000|2024-10-05 19:51:50|15095.84|15015.84|15096.23|15016.23|15096.95|15016.95|15095.84|15015.84|10
1728157920000|2024-10-05 19:52:00|15096.2|15016.2|15096.18|15016.18|15096.25|15016.25|15095.86|15015.86|9
1728157930000|2024-10-05 19:52:10|15095.96|15015.96|15095.44|15015.44|15095.96|15015.96|15095.3|15015.3|9
1728157940000|2024-10-05 19:52:20|15095.05|15015.05|15095.68|15015.68|15095.68|15015.68|15094.79|15014.79|7
1728157950000|2024-10-05 19:52:30|15095.7|15015.7|15096.66|15016.66|15096.66|15016.66|15095.7|15015.7|9
1728157960000|2024-10-05 19:52:40|15096.32|15016.32|15095.7|15015.7|15096.36|15016.36|15095.67|15015.67|9
1728157970000|2024-10-05 19:52:50|15095.71|15015.71|15094.57|15014.57|15095.76|15015.76|15094.57|15014.57|7
1728157980000|2024-10-05 19:53:00|15094.6|15014.6|15094.9|15014.9|15094.91|15014.91|15094.6|15014.6|6
1728157990000|2024-10-05 19:53:10|15094.54|15014.54|15094.45|15014.45|15094.93|15014.93|15094.45|15014.45|9
1728158000000|2024-10-05 19:53:20|15094.44|15014.44|15094.31|15014.31|15094.44|15014.44|15093.06|15013.06|9
1728158010000|2024-10-05 19:53:30|15094.3|15014.3|15092.89|15012.89|15094.3|15014.3|15092.89|15012.89|8
1728158020000|2024-10-05 19:53:40|15092.87|15012.87|15092.72|15012.72|15093.37|15013.37|15092.72|15012.72|9
1728158030000|2024-10-05 19:53:50|15092.69|15012.69|15094.24|15014.24|15094.71|15014.71|15092.69|15012.69|8
1728158040000|2024-10-05 19:54:00|15094.07|15014.07|15094.42|15014.42|15094.42|15014.42|15093.99|15013.99|6
1728158050000|2024-10-05 19:54:10|15094.41|15014.41|15093.8|15013.8|15094.41|15014.41|15093.63|15013.63|10
1728158060000|2024-10-05 19:54:20|15093.79|15013.79|15095.82|15015.82|15095.82|15015.82|15093.79|15013.79|9
1728158070000|2024-10-05 19:54:30|15096.38|15016.38|15096.22|15016.22|15096.38|15016.38|15095.67|15015.67|7
1728158080000|2024-10-05 19:54:40|15095.79|15015.79|15098.66|15018.66|15098.95|15018.95|15095.79|15015.79|10
1728158090000|2024-10-05 19:54:50|15099.19|15019.19|15100.53|15020.53|15100.64|15020.64|15099.19|15019.19|10
1728158100000|2024-10-05 19:55:00|15100.58|15020.58|15100.58|15020.58|15100.58|15020.58|15100.1|15020.1|6
1728158110000|2024-10-05 19:55:10|15100.23|15020.23|15101.18|15021.18|15101.18|15021.18|15100.23|15020.23|9
1728158120000|2024-10-05 19:55:20|15101.19|15021.19|15103.21|15023.21|15103.8|15023.8|15101.19|15021.19|8
1728158130000|2024-10-05 19:55:30|15103.13|15023.13|15103.61|15023.61|15103.61|15023.61|15102.69|15022.69|7
1728158140000|2024-10-05 19:55:40|15103.72|15023.72|15104.31|15024.31|15104.32|15024.32|15103.47|15023.47|8
1728158150000|2024-10-05 19:55:50|15104.32|15024.32|15104.67|15024.67|15104.67|15024.67|15104.32|15024.32|10
1728158160000|2024-10-05 19:56:00|15104.64|15024.64|15104.49|15024.49|15104.64|15024.64|15104.06|15024.06|7
1728158170000|2024-10-05 19:56:10|15104.45|15024.45|15104.42|15024.42|15104.45|15024.45|15104.26|15024.26|6
1728158180000|2024-10-05 19:56:20|15103.97|15023.97|15104.12|15024.12|15104.32|15024.32|15103.72|15023.72|8
1728158190000|2024-10-05 19:56:30|15104.08|15024.08|15104.07|15024.07|15104.08|15024.08|15104.05|15024.05|4
1728158200000|2024-10-05 19:56:40|15104.38|15024.38|15105.19|15025.19|15105.19|15025.19|15104.38|15024.38|7
1728158210000|2024-10-05 19:56:50|15105.21|15025.21|15105.44|15025.44|15105.44|15025.44|15105.16|15025.16|9
1728158220000|2024-10-05 19:57:00|15105.29|15025.29|15105.89|15025.89|15105.89|15025.89|15105.27|15025.27|9
1728158230000|2024-10-05 19:57:10|15105.91|15025.91|15106.25|15026.25|15106.45|15026.45|15105.76|15025.76|8
1728158240000|2024-10-05 19:57:20|15106.26|15026.26|15106.24|15026.24|15106.44|15026.44|15105.95|15025.95|7
1728158250000|2024-10-05 19:57:30|15106.36|15026.36|15105.54|15025.54|15106.36|15026.36|15105.54|15025.54|10
1728158260000|2024-10-05 19:57:40|15105.53|15025.53|15105.76|15025.76|15105.89|15025.89|15105.53|15025.53|7
1728158270000|2024-10-05 19:57:50|15105.67|15025.67|15106.12|15026.12|15106.12|15026.12|15105.3|15025.3|9
1728158280000|2024-10-05 19:58:00|15106.14|15026.14|15105.71|15025.71|15106.15|15026.15|15105.71|15025.71|7
1728158290000|2024-10-05 19:58:10|15105.42|15025.42|15106.16|15026.16|15106.19|15026.19|15105.42|15025.42|6
1728158300000|2024-10-05 19:58:20|15106.14|15026.14|15105.84|15025.84|15106.14|15026.14|15105.43|15025.43|9
1728158310000|2024-10-05 19:58:30|15105.83|15025.83|15105.84|15025.84|15105.93|15025.93|15105.83|15025.83|6
1728158320000|2024-10-05 19:58:40|15105.83|15025.83|15105.7|15025.7|15105.83|15025.83|15105.7|15025.7|9
1728158330000|2024-10-05 19:58:50|15105.92|15025.92|15103.51|15023.51|15105.92|15025.92|15103.51|15023.51|8
1728158340000|2024-10-05 19:59:00|15103.9|15023.9|15103.76|15023.76|15103.9|15023.9|15103.76|15023.76|7
1728158350000|2024-10-05 19:59:10|15103.8|15023.8|15104.49|15024.49|15104.49|15024.49|15103.42|15023.42|8
1728158360000|2024-10-05 19:59:20|15104.48|15024.48|15105.58|15025.58|15105.58|15025.58|15104.48|15024.48|10
1728158370000|2024-10-05 19:59:30|15105.59|15025.59|15105.54|15025.54|15105.59|15025.59|15105.54|15025.54|7
1728158380000|2024-10-05 19:59:40|15105.53|15025.53|15105.84|15025.84|15105.84|15025.84|15105.5|15025.5|6
1728158390000|2024-10-05 19:59:50|15105.8|15025.8|15105.84|15025.84|15106.43|15026.43|15105.74|15025.74|9
1728158400000|2024-10-05 20:00:00|15105.83|15025.83|15104.77|15024.77|15105.83|15025.83|15104.68|15024.68|8
1728158410000|2024-10-05 20:00:10|15106.77|15026.77|15105.91|15025.91|15107.13|15027.13|15105.91|15025.91|10
1728158420000|2024-10-05 20:00:20|15105.96|15025.96|15105.61|15025.61|15105.96|15025.96|15105.55|15025.55|9
1728158430000|2024-10-05 20:00:30|15105.63|15025.63|15105.9|15025.9|15106.28|15026.28|15105.34|15025.34|10
1728158440000|2024-10-05 20:00:40|15106.78|15026.78|15106.13|15026.13|15106.81|15026.81|15106.13|15026.13|9
1728158450000|2024-10-05 20:00:50|15105.79|15025.79|15105.8|15025.8|15106.12|15026.12|15105.79|15025.79|5
1728158460000|2024-10-05 20:01:00|15106.3|15026.3|15106.11|15026.11|15106.3|15026.3|15105.97|15025.97|8
1728158470000|2024-10-05 20:01:10|15105.95|15025.95|15104.84|15024.84|15105.95|15025.95|15104.4|15024.4|9
1728158480000|2024-10-05 20:01:20|15104.45|15024.45|15104.4|15024.4|15104.73|15024.73|15104.15|15024.15|9
1728158490000|2024-10-05 20:01:30|15104.41|15024.41|15103.36|15023.36|15104.41|15024.41|15103.34|15023.34|10
1728158500000|2024-10-05 20:01:40|15103.33|15023.33|15103.22|15023.22|15104.59|15024.59|15103.09|15023.09|9
1728158510000|2024-10-05 20:01:50|15103.25|15023.25|15100.45|15020.45|15103.41|15023.41|15100.09|15020.09|7
1728158520000|2024-10-05 20:02:00|15100.44|15020.44|15099.45|15019.45|15100.44|15020.44|15099.45|15019.45|8
1728158530000|2024-10-05 20:02:10|15099.46|15019.46|15099.17|15019.17|15099.46|15019.46|15099.17|15019.17|9
1728158540000|2024-10-05 20:02:20|15099.15|15019.15|15099.18|15019.18|15099.18|15019.18|15099.15|15019.15|5
1728158550000|2024-10-05 20:02:30|15099.2|15019.2|15099.17|15019.17|15099.2|15019.2|15099.17|15019.17|5
1728158560000|2024-10-05 20:02:40|15099.13|15019.13|15099.17|15019.17|15099.17|15019.17|15099.13|15019.13|3
1728158570000|2024-10-05 20:02:50|15099.3|15019.3|15099.15|15019.15|15099.31|15019.31|15099.15|15019.15|9
1728158580000|2024-10-05 20:03:00|15099.13|15019.13|15091.55|15011.55|15099.25|15019.25|15091.55|15011.55|8
1728158590000|2024-10-05 20:03:10|15091.54|15011.54|15090.02|15010.02|15091.54|15011.54|15090.01|15010.01|7
1728158600000|2024-10-05 20:03:20|15090.01|15010.01|15089.95|15009.95|15090.01|15010.01|15089.94|15009.94|6
1728158610000|2024-10-05 20:03:30|15089.9|15009.9|15088|15008|15089.9|15009.9|15088|15008|7
1728158620000|2024-10-05 20:03:40|15088.01|15008.01|15085.61|15005.61|15088.01|15008.01|15085.61|15005.61|8
1728158630000|2024-10-05 20:03:50|15085.62|15005.62|15085.16|15005.16|15085.62|15005.62|15085.16|15005.16|7
1728158640000|2024-10-05 20:04:00|15085.15|15005.15|15084.49|15004.49|15085.15|15005.15|15084.49|15004.49|9
1728158650000|2024-10-05 20:04:10|15084.47|15004.47|15083.51|15003.51|15084.47|15004.47|15080.33|15000.33|10
1728158660000|2024-10-05 20:04:20|15083.52|15003.52|15083.51|15003.51|15083.54|15003.54|15083.5|15003.5|4
1728158670000|2024-10-05 20:04:30|15083.46|15003.46|15083.43|15003.43|15083.48|15003.48|15083.43|15003.43|6
1728158680000|2024-10-05 20:04:40|15083.44|15003.44|15084.05|15004.05|15084.05|15004.05|15083.43|15003.43|7
1728158690000|2024-10-05 20:04:50|15084.03|15004.03|15083.84|15003.84|15084.03|15004.03|15083.84|15003.84|6
1728158700000|2024-10-05 20:05:00|15083.53|15003.53|15083.39|15003.39|15083.53|15003.53|15083.39|15003.39|6
1728158710000|2024-10-05 20:05:10|15083.38|15003.38|15083.24|15003.24|15083.39|15003.39|15083.24|15003.24|7
1728158720000|2024-10-05 20:05:20|15083.15|15003.15|15082.9|15002.9|15083.15|15003.15|15082.88|15002.88|10
1728158730000|2024-10-05 20:05:30|15082.89|15002.89|15083.29|15003.29|15083.29|15003.29|15082.89|15002.89|5
1728158740000|2024-10-05 20:05:40|15081.99|15001.99|15082.32|15002.32|15082.54|15002.54|15081.86|15001.86|8
1728158750000|2024-10-05 20:05:50|15082.2|15002.2|15081.62|15001.62|15082.2|15002.2|15081.62|15001.62|7
1728158760000|2024-10-05 20:06:00|15081.61|15001.61|15081.44|15001.44|15081.88|15001.88|15080.74|15000.74|10
1728158770000|2024-10-05 20:06:10|15080.78|15000.78|15080.81|15000.81|15080.93|15000.93|15080.69|15000.69|10
1728158780000|2024-10-05 20:06:20|15080.63|15000.63|15080.68|15000.68|15080.8|15000.8|15080.63|15000.63|6
1728158790000|2024-10-05 20:06:30|15080.65|15000.65|15079.71|14999.71|15080.65|15000.65|15079.48|14999.48|8
1728158800000|2024-10-05 20:06:40|15079.69|14999.69|15079.39|14999.39|15080.14|15000.14|15078.71|14998.71|8
1728158810000|2024-10-05 20:06:50|15079.38|14999.38|15078.87|14998.87|15079.38|14999.38|15078.55|14998.55|8
1728158820000|2024-10-05 20:07:00|15078.52|14998.52|15078.63|14998.63|15078.9|14998.9|15078.38|14998.38|9
1728158830000|2024-10-05 20:07:10|15078.62|14998.62|15079.8|14999.8|15080.08|15000.08|15078.62|14998.62|8
1728158840000|2024-10-05 20:07:20|15079.63|14999.63|15086.53|15006.53|15086.58|15006.58|15079.63|14999.63|6
1728158850000|2024-10-05 20:07:30|15086.51|15006.51|15086.81|15006.81|15086.84|15006.84|15086.03|15006.03|9
1728158860000|2024-10-05 20:07:40|15086.83|15006.83|15087.01|15007.01|15087.52|15007.52|15086.83|15006.83|7
1728158870000|2024-10-05 20:07:50|15087.03|15007.03|15087|15007|15087.23|15007.23|15086.15|15006.15|8
1728158880000|2024-10-05 20:08:00|15086.94|15006.94|15086.43|15006.43|15086.94|15006.94|15086.43|15006.43|9
1728158890000|2024-10-05 20:08:10|15086.4|15006.4|15085.12|15005.12|15086.4|15006.4|15085.12|15005.12|6
1728158900000|2024-10-05 20:08:20|15079.49|14999.49|15078.19|14998.19|15079.49|14999.49|15078.02|14998.02|10
1728158910000|2024-10-05 20:08:30|15078.18|14998.18|15078.15|14998.15|15078.26|14998.26|15078.15|14998.15|10
1728158920000|2024-10-05 20:08:40|15078.12|14998.12|15078.04|14998.04|15078.14|14998.14|15078.04|14998.04|8
1728158930000|2024-10-05 20:08:50|15077.87|14997.87|15077.55|14997.55|15077.9|14997.9|15077.54|14997.54|9
1728158940000|2024-10-05 20:09:00|15077.87|14997.87|15079.21|14999.21|15079.21|14999.21|15077.87|14997.87|8
1728158950000|2024-10-05 20:09:10|15079.23|14999.23|15080.74|15000.74|15080.74|15000.74|15075.72|14995.72|8
1728158960000|2024-10-05 20:09:20|15080.9|15000.9|15079.65|14999.65|15080.9|15000.9|15079.14|14999.14|10
1728158970000|2024-10-05 20:09:30|15079.64|14999.64|15079|14999|15079.64|14999.64|15079|14999|9
1728158980000|2024-10-05 20:09:40|15079.04|14999.04|15078.43|14998.43|15079.12|14999.12|15078.43|14998.43|9
1728158990000|2024-10-05 20:09:50|15078.38|14998.38|15078.27|14998.27|15078.61|14998.61|15077.81|14997.81|7
1728159000000|2024-10-05 20:10:00|15077.53|14997.53|15079.07|14999.07|15079.07|14999.07|15077.15|14997.15|9
1728159010000|2024-10-05 20:10:10|15079.08|14999.08|15082.45|15002.45|15082.45|15002.45|15079.08|14999.08|10
1728159020000|2024-10-05 20:10:20|15082.49|15002.49|15081.7|15001.7|15082.51|15002.51|15081.69|15001.69|7
1728159030000|2024-10-05 20:10:30|15082.18|15002.18|15082.39|15002.39|15082.45|15002.45|15081.95|15001.95|10
1728159040000|2024-10-05 20:10:40|15081.88|15001.88|15083.98|15003.98|15083.98|15003.98|15081.86|15001.86|7
1728159050000|2024-10-05 20:10:50|15084.01|15004.01|15084.08|15004.08|15084.41|15004.41|15083.74|15003.74|9
1728159060000|2024-10-05 20:11:00|15083.86|15003.86|15084.21|15004.21|15084.21|15004.21|15083.86|15003.86|6
1728159070000|2024-10-05 20:11:10|15084.01|15004.01|15083.91|15003.91|15084.02|15004.02|15083.91|15003.91|5
1728159080000|2024-10-05 20:11:20|15083.9|15003.9|15085.42|15005.42|15085.42|15005.42|15083.9|15003.9|7
1728159090000|2024-10-05 20:11:30|15086.04|15006.04|15088.77|15008.77|15088.77|15008.77|15086.04|15006.04|9
1728159100000|2024-10-05 20:11:40|15088.75|15008.75|15087.92|15007.92|15088.75|15008.75|15087.62|15007.62|5
1728159110000|2024-10-05 20:11:50|15088.59|15008.59|15089.39|15009.39|15089.39|15009.39|15088.38|15008.38|7
1728159120000|2024-10-05 20:12:00|15090.02|15010.02|15089.85|15009.85|15090.23|15010.23|15089.74|15009.74|9
1728159130000|2024-10-05 20:12:10|15089.39|15009.39|15089.08|15009.08|15089.39|15009.39|15088.97|15008.97|9
1728159140000|2024-10-05 20:12:20|15089.22|15009.22|15088.93|15008.93|15089.22|15009.22|15088.93|15008.93|5
1728159150000|2024-10-05 20:12:30|15088.9|15008.9|15088.84|15008.84|15088.9|15008.9|15088.83|15008.83|6
1728159160000|2024-10-05 20:12:40|15088.83|15008.83|15087.69|15007.69|15088.84|15008.84|15087.69|15007.69|8
1728159170000|2024-10-05 20:12:50|15087.7|15007.7|15087.27|15007.27|15087.7|15007.7|15087.27|15007.27|7
1728159180000|2024-10-05 20:13:00|15086.85|15006.85|15086.56|15006.56|15086.85|15006.85|15086.56|15006.56|10
1728159190000|2024-10-05 20:13:10|15086.73|15006.73|15086.7|15006.7|15086.88|15006.88|15086.7|15006.7|6
1728159200000|2024-10-05 20:13:20|15086.68|15006.68|15086.89|15006.89|15086.89|15006.89|15086.67|15006.67|7
1728159210000|2024-10-05 20:13:30|15086.9|15006.9|15086.67|15006.67|15086.92|15006.92|15086.66|15006.66|5
1728159220000|2024-10-05 20:13:40|15086.68|15006.68|15085.38|15005.38|15086.95|15006.95|15085.38|15005.38|7
1728159230000|2024-10-05 20:13:50|15085.44|15005.44|15085.31|15005.31|15085.44|15005.44|15085.18|15005.18|8
1728159240000|2024-10-05 20:14:00|15085.3|15005.3|15085.29|15005.29|15085.3|15005.3|15085.09|15005.09|6
1728159250000|2024-10-05 20:14:10|15085.62|15005.62|15086.19|15006.19|15086.19|15006.19|15084.95|15004.95|5
1728159260000|2024-10-05 20:14:20|15086.23|15006.23|15085.86|15005.86|15086.23|15006.23|15085.25|15005.25|8
1728159270000|2024-10-05 20:14:30|15085.89|15005.89|15084.46|15004.46|15086.61|15006.61|15084.46|15004.46|7
1728159280000|2024-10-05 20:14:40|15084.48|15004.48|15087.23|15007.23|15087.23|15007.23|15084.32|15004.32|8
1728159290000|2024-10-05 20:14:50|15087.4|15007.4|15088.09|15008.09|15088.09|15008.09|15087.4|15007.4|10
1728159300000|2024-10-05 20:15:00|15088.1|15008.1|15088.52|15008.52|15088.52|15008.52|15087.65|15007.65|8
1728159310000|2024-10-05 20:15:10|15088.49|15008.49|15088.33|15008.33|15088.49|15008.49|15087.95|15007.95|7
1728159320000|2024-10-05 20:15:20|15088.29|15008.29|15087.76|15007.76|15088.73|15008.73|15087.76|15007.76|10
1728159330000|2024-10-05 20:15:30|15088.04|15008.04|15087.85|15007.85|15088.22|15008.22|15087.85|15007.85|7
1728159340000|2024-10-05 20:15:40|15087.84|15007.84|15087.74|15007.74|15087.86|15007.86|15087.57|15007.57|8
1728159350000|2024-10-05 20:15:50|15087.73|15007.73|15087.58|15007.58|15087.73|15007.73|15087.58|15007.58|6
1728159360000|2024-10-05 20:16:00|15087.6|15007.6|15087.22|15007.22|15087.61|15007.61|15086.97|15006.97|8
1728159370000|2024-10-05 20:16:10|15086.77|15006.77|15086.36|15006.36|15087.16|15007.16|15085.2|15005.2|10
1728159380000|2024-10-05 20:16:20|15086.59|15006.59|15086.83|15006.83|15087.06|15007.06|15086.59|15006.59|8
1728159390000|2024-10-05 20:16:30|15087.15|15007.15|15087.16|15007.16|15087.16|15007.16|15086.79|15006.79|7
1728159400000|2024-10-05 20:16:40|15086.91|15006.91|15090.56|15010.56|15090.56|15010.56|15086.91|15006.91|10
1728159410000|2024-10-05 20:16:50|15090.49|15010.49|15092.56|15012.56|15092.56|15012.56|15090.49|15010.49|9
1728159420000|2024-10-05 20:17:00|15092.13|15012.13|15093.02|15013.02|15093.02|15013.02|15092.13|15012.13|10
1728159430000|2024-10-05 20:17:10|15093.13|15013.13|15095.78|15015.78|15095.81|15015.81|15093.13|15013.13|10
1728159440000|2024-10-05 20:17:20|15096.41|15016.41|15098.45|15018.45|15098.97|15018.97|15096.41|15016.41|10
1728159450000|2024-10-05 20:17:30|15098.61|15018.61|15098.37|15018.37|15098.87|15018.87|15098.01|15018.01|10
1728159460000|2024-10-05 20:17:40|15098.34|15018.34|15098.35|15018.35|15099|15019|15098.34|15018.34|8
1728159470000|2024-10-05 20:17:50|15098.87|15018.87|15098.77|15018.77|15099.31|15019.31|15098.76|15018.76|4
1728159480000|2024-10-05 20:18:00|15098.8|15018.8|15098.23|15018.23|15098.8|15018.8|15098.23|15018.23|7
1728159490000|2024-10-05 20:18:10|15098.21|15018.21|15096.78|15016.78|15098.21|15018.21|15096.78|15016.78|9
1728159500000|2024-10-05 20:18:20|15096.91|15016.91|15098.39|15018.39|15098.39|15018.39|15096.91|15016.91|8
1728159510000|2024-10-05 20:18:30|15097.97|15017.97|15095.68|15015.68|15098.01|15018.01|15095.68|15015.68|10
1728159520000|2024-10-05 20:18:40|15095.67|15015.67|15095.46|15015.46|15095.67|15015.67|15095.46|15015.46|8
1728159530000|2024-10-05 20:18:50|15095.41|15015.41|15095.27|15015.27|15095.7|15015.7|15094.78|15014.78|9
1728159540000|2024-10-05 20:19:00|15095.22|15015.22|15093.17|15013.17|15095.22|15015.22|15093.17|15013.17|9
1728159550000|2024-10-05 20:19:10|15093.07|15013.07|15092.98|15012.98|15093.09|15013.09|15092.64|15012.64|9
1728159560000|2024-10-05 20:19:20|15092.93|15012.93|15092.51|15012.51|15093.42|15013.42|15092.19|15012.19|9
1728159570000|2024-10-05 20:19:30|15091.79|15011.79|15092.33|15012.33|15092.59|15012.59|15091.59|15011.59|8
1728159580000|2024-10-05 20:19:40|15092.66|15012.66|15092.99|15012.99|15093.16|15013.16|15092.63|15012.63|8
1728159590000|2024-10-05 20:19:50|15093|15013|15092.82|15012.82|15093|15013|15092.13|15012.13|9
1728159600000|2024-10-05 20:20:00|15092.91|15012.91|15092.51|15012.51|15092.91|15012.91|15092.44|15012.44|9
1728159610000|2024-10-05 20:20:10|15092.48|15012.48|15093.12|15013.12|15093.12|15013.12|15092.45|15012.45|8
1728159620000|2024-10-05 20:20:20|15093.17|15013.17|15093|15013|15093.17|15013.17|15092.9|15012.9|8
1728159630000|2024-10-05 20:20:30|15093.02|15013.02|15093.52|15013.52|15094|15014|15092.5|15012.5|10
1728159640000|2024-10-05 20:20:40|15093.55|15013.55|15093.78|15013.78|15093.8|15013.8|15093.54|15013.54|6
1728159650000|2024-10-05 20:20:50|15094.18|15014.18|15094.14|15014.14|15094.18|15014.18|15093.7|15013.7|8
1728159660000|2024-10-05 20:21:00|15094.11|15014.11|15093.96|15013.96|15094.15|15014.15|15093.96|15013.96|8
1728159670000|2024-10-05 20:21:10|15093.41|15013.41|15092.86|15012.86|15093.41|15013.41|15092.86|15012.86|6
1728159680000|2024-10-05 20:21:20|15092.21|15012.21|15090.62|15010.62|15092.21|15012.21|15090.62|15010.62|9
1728159690000|2024-10-05 20:21:30|15090.59|15010.59|15090.4|15010.4|15090.6|15010.6|15090.4|15010.4|5
1728159700000|2024-10-05 20:21:40|15090.54|15010.54|15090.2|15010.2|15090.54|15010.54|15089.53|15009.53|7
1728159710000|2024-10-05 20:21:50|15090.18|15010.18|15090.05|15010.05|15090.18|15010.18|15090.05|15010.05|8
1728159720000|2024-10-05 20:22:00|15089.64|15009.64|15090.08|15010.08|15090.08|15010.08|15089.64|15009.64|8
1728159730000|2024-10-05 20:22:10|15090.03|15010.03|15088.32|15008.32|15090.21|15010.21|15088.32|15008.32|9
1728159740000|2024-10-05 20:22:20|15088.2|15008.2|15089.01|15009.01|15089.06|15009.06|15088.2|15008.2|8
1728159750000|2024-10-05 20:22:30|15088.99|15008.99|15087.09|15007.09|15089.02|15009.02|15087|15007|9
1728159760000|2024-10-05 20:22:40|15087.1|15007.1|15087.69|15007.69|15087.69|15007.69|15087.1|15007.1|9
1728159770000|2024-10-05 20:22:50|15087.55|15007.55|15087.76|15007.76|15087.8|15007.8|15087.55|15007.55|9
1728159780000|2024-10-05 20:23:00|15087.74|15007.74|15088.39|15008.39|15088.4|15008.4|15087.74|15007.74|9
1728159790000|2024-10-05 20:23:10|15088.43|15008.43|15087.45|15007.45|15088.45|15008.45|15087.45|15007.45|7
1728159800000|2024-10-05 20:23:20|15087.65|15007.65|15087.01|15007.01|15087.65|15007.65|15086.83|15006.83|9
1728159810000|2024-10-05 20:23:30|15087.06|15007.06|15087.78|15007.78|15087.79|15007.79|15087.06|15007.06|9
1728159820000|2024-10-05 20:23:40|15087.72|15007.72|15087.63|15007.63|15087.75|15007.75|15087.07|15007.07|8
1728159830000|2024-10-05 20:23:50|15087.64|15007.64|15088.94|15008.94|15088.94|15008.94|15087.64|15007.64|8
1728159840000|2024-10-05 20:24:00|15088.81|15008.81|15089.41|15009.41|15089.41|15009.41|15088.32|15008.32|7
1728159850000|2024-10-05 20:24:10|15089.76|15009.76|15088.04|15008.04|15089.76|15009.76|15088.03|15008.03|7
1728159860000|2024-10-05 20:24:20|15088.03|15008.03|15088.45|15008.45|15088.51|15008.51|15088.03|15008.03|8
1728159870000|2024-10-05 20:24:30|15088.43|15008.43|15088.23|15008.23|15088.43|15008.43|15087.38|15007.38|9
1728159880000|2024-10-05 20:24:40|15088.08|15008.08|15086.93|15006.93|15088.08|15008.08|15086.89|15006.89|7
1728159890000|2024-10-05 20:24:50|15086.95|15006.95|15086.92|15006.92|15086.95|15006.95|15086.91|15006.91|7
1728159900000|2024-10-05 20:25:00|15087.15|15007.15|15086.85|15006.85|15087.15|15007.15|15086.83|15006.83|5
1728159910000|2024-10-05 20:25:10|15086.84|15006.84|15088.45|15008.45|15088.45|15008.45|15086.84|15006.84|8
1728159920000|2024-10-05 20:25:20|15088.36|15008.36|15088.32|15008.32|15088.36|15008.36|15087.94|15007.94|8
1728159930000|2024-10-05 20:25:30|15088.37|15008.37|15088.53|15008.53|15088.53|15008.53|15088.17|15008.17|9
1728159940000|2024-10-05 20:25:40|15089.11|15009.11|15088.65|15008.65|15089.11|15009.11|15088.27|15008.27|8
1728159950000|2024-10-05 20:25:50|15088.64|15008.64|15088.15|15008.15|15088.64|15008.64|15088.15|15008.15|8
1728159960000|2024-10-05 20:26:00|15088.14|15008.14|15088.44|15008.44|15088.44|15008.44|15087.94|15007.94|6
1728159970000|2024-10-05 20:26:10|15089.1|15009.1|15088.64|15008.64|15089.1|15009.1|15088.43|15008.43|8
1728159980000|2024-10-05 20:26:20|15088.67|15008.67|15090.39|15010.39|15090.39|15010.39|15088.67|15008.67|8
1728159990000|2024-10-05 20:26:30|15090.46|15010.46|15090.26|15010.26|15091.01|15011.01|15089.54|15009.54|8
1728160000000|2024-10-05 20:26:40|15090.32|15010.32|15090.82|15010.82|15090.82|15010.82|15090.31|15010.31|8
1728160010000|2024-10-05 20:26:50|15090.79|15010.79|15090.24|15010.24|15090.83|15010.83|15090.24|15010.24|8
1728160020000|2024-10-05 20:27:00|15090.19|15010.19|15089.95|15009.95|15090.28|15010.28|15089.95|15009.95|6
1728160030000|2024-10-05 20:27:10|15089.32|15009.32|15089.96|15009.96|15089.96|15009.96|15089.32|15009.32|7
1728160040000|2024-10-05 20:27:20|15090.19|15010.19|15090.21|15010.21|15090.21|15010.21|15090.14|15010.14|6
1728160050000|2024-10-05 20:27:30|15090.19|15010.19|15090.21|15010.21|15090.34|15010.34|15090.12|15010.12|8
1728160060000|2024-10-05 20:27:40|15090.22|15010.22|15090.08|15010.08|15090.85|15010.85|15090.05|15010.05|7
1728160070000|2024-10-05 20:27:50|15090.03|15010.03|15089.73|15009.73|15090.03|15010.03|15089.73|15009.73|5
1728160080000|2024-10-05 20:28:00|15089.72|15009.72|15089.73|15009.73|15089.73|15009.73|15089.72|15009.72|2
1728160090000|2024-10-05 20:28:10|15089.74|15009.74|15089.41|15009.41|15089.74|15009.74|15089.41|15009.41|9
1728160100000|2024-10-05 20:28:20|15089.39|15009.39|15090.07|15010.07|15090.07|15010.07|15089.39|15009.39|6
1728160110000|2024-10-05 20:28:30|15090.14|15010.14|15089.84|15009.84|15090.2|15010.2|15089.71|15009.71|7
1728160120000|2024-10-05 20:28:40|15090.05|15010.05|15089.53|15009.53|15090.05|15010.05|15089.53|15009.53|9
1728160130000|2024-10-05 20:28:50|15089.51|15009.51|15089.63|15009.63|15089.83|15009.83|15089.48|15009.48|8
1728160140000|2024-10-05 20:29:00|15089.9|15009.9|15089.99|15009.99|15089.99|15009.99|15089.88|15009.88|8
1728160150000|2024-10-05 20:29:10|15089.88|15009.88|15089.92|15009.92|15089.92|15009.92|15089.87|15009.87|6
1728160160000|2024-10-05 20:29:20|15089.91|15009.91|15092.55|15012.55|15094.03|15014.03|15089.91|15009.91|10
1728160170000|2024-10-05 20:29:30|15092.43|15012.43|15093.37|15013.37|15093.37|15013.37|15092.43|15012.43|8
1728160180000|2024-10-05 20:29:40|15094.05|15014.05|15094.41|15014.41|15094.69|15014.69|15094.05|15014.05|8
1728160190000|2024-10-05 20:29:50|15094.25|15014.25|15093.94|15013.94|15094.25|15014.25|15093.94|15013.94|8
1728160200000|2024-10-05 20:30:00|15093.92|15013.92|15095.53|15015.53|15095.84|15015.84|15093.92|15013.92|9
1728160210000|2024-10-05 20:30:10|15095.54|15015.54|15094.7|15014.7|15095.55|15015.55|15094.69|15014.69|8
1728160220000|2024-10-05 20:30:20|15094.81|15014.81|15095.83|15015.83|15095.83|15015.83|15094.81|15014.81|9
1728160230000|2024-10-05 20:30:30|15095.93|15015.93|15096.18|15016.18|15096.18|15016.18|15095.38|15015.38|9
1728160240000|2024-10-05 20:30:40|15096.19|15016.19|15096.02|15016.02|15096.19|15016.19|15095.86|15015.86|7
1728160250000|2024-10-05 20:30:50|15096.03|15016.03|15096.33|15016.33|15096.39|15016.39|15095.7|15015.7|8
1728160260000|2024-10-05 20:31:00|15096.25|15016.25|15095.95|15015.95|15096.25|15016.25|15095.02|15015.02|10
1728160270000|2024-10-05 20:31:10|15095.76|15015.76|15095.36|15015.36|15096.07|15016.07|15095.12|15015.12|9
1728160280000|2024-10-05 20:31:20|15095.43|15015.43|15096.62|15016.62|15096.64|15016.64|15095.43|15015.43|9
1728160290000|2024-10-05 20:31:30|15096.81|15016.81|15098.51|15018.51|15098.99|15018.99|15096.81|15016.81|10
1728160300000|2024-10-05 20:31:40|15098.52|15018.52|15098.56|15018.56|15098.68|15018.68|15098.42|15018.42|7
1728160310000|2024-10-05 20:31:50|15098.6|15018.6|15099.14|15019.14|15099.16|15019.16|15098.6|15018.6|8
1728160320000|2024-10-05 20:32:00|15099.15|15019.15|15099.65|15019.65|15099.65|15019.65|15098.57|15018.57|8
1728160330000|2024-10-05 20:32:10|15099.66|15019.66|15099.32|15019.32|15099.66|15019.66|15099.07|15019.07|9
1728160340000|2024-10-05 20:32:20|15098.64|15018.64|15098.96|15018.96|15099.39|15019.39|15098.64|15018.64|8
1728160350000|2024-10-05 20:32:30|15099.49|15019.49|15099.41|15019.41|15099.81|15019.81|15099.11|15019.11|9
1728160360000|2024-10-05 20:32:40|15098.9|15018.9|15098.73|15018.73|15098.94|15018.94|15098.73|15018.73|8
1728160370000|2024-10-05 20:32:50|15098.72|15018.72|15098.72|15018.72|15099.01|15019.01|15098.16|15018.16|9
1728160380000|2024-10-05 20:33:00|15098.73|15018.73|15098.3|15018.3|15099|15019|15098.3|15018.3|7
1728160390000|2024-10-05 20:33:10|15098.31|15018.31|15098.47|15018.47|15098.48|15018.48|15098.28|15018.28|5
1728160400000|2024-10-05 20:33:20|15098.56|15018.56|15098.1|15018.1|15098.57|15018.57|15098.1|15018.1|7
1728160410000|2024-10-05 20:33:30|15098.09|15018.09|15096.78|15016.78|15098.09|15018.09|15096.78|15016.78|6
1728160420000|2024-10-05 20:33:40|15096.76|15016.76|15096.22|15016.22|15096.77|15016.77|15096.22|15016.22|7
1728160430000|2024-10-05 20:33:50|15096.23|15016.23|15093.73|15013.73|15096.23|15016.23|15093.72|15013.72|9
1728160440000|2024-10-05 20:34:00|15093.72|15013.72|15094.09|15014.09|15094.09|15014.09|15093.27|15013.27|8
1728160450000|2024-10-05 20:34:10|15094.06|15014.06|15094.39|15014.39|15094.61|15014.61|15093.66|15013.66|8
1728160460000|2024-10-05 20:34:20|15094.36|15014.36|15094.54|15014.54|15095.01|15015.01|15094.36|15014.36|7
1728160470000|2024-10-05 20:34:30|15094.92|15014.92|15094.91|15014.91|15094.92|15014.92|15094.91|15014.91|2
1728160480000|2024-10-05 20:34:40|15094.62|15014.62|15094.75|15014.75|15094.85|15014.85|15094.54|15014.54|8
1728160490000|2024-10-05 20:34:50|15094.57|15014.57|15094.45|15014.45|15094.57|15014.57|15094.45|15014.45|6
1728160500000|2024-10-05 20:35:00|15094.63|15014.63|15093.12|15013.12|15094.66|15014.66|15093.06|15013.06|7
1728160510000|2024-10-05 20:35:10|15093.67|15013.67|15091.31|15011.31|15093.67|15013.67|15091.31|15011.31|10
1728160520000|2024-10-05 20:35:20|15091.28|15011.28|15089.51|15009.51|15091.28|15011.28|15089.46|15009.46|10
1728160530000|2024-10-05 20:35:30|15089.5|15009.5|15089.04|15009.04|15089.5|15009.5|15088.87|15008.87|9
1728160540000|2024-10-05 20:35:40|15089.03|15009.03|15088.68|15008.68|15089.61|15009.61|15088.68|15008.68|9
1728160550000|2024-10-05 20:35:50|15088.8|15008.8|15088.82|15008.82|15088.9|15008.9|15088.5|15008.5|9
1728160560000|2024-10-05 20:36:00|15088.81|15008.81|15089.52|15009.52|15089.6|15009.6|15088.81|15008.81|9
1728160570000|2024-10-05 20:36:10|15089.54|15009.54|15089.19|15009.19|15089.55|15009.55|15089.1|15009.1|8
1728160580000|2024-10-05 20:36:20|15089.2|15009.2|15089.23|15009.23|15089.47|15009.47|15089.01|15009.01|7
1728160590000|2024-10-05 20:36:30|15089.26|15009.26|15089.32|15009.32|15089.36|15009.36|15088.93|15008.93|9
1728160600000|2024-10-05 20:36:40|15088.88|15008.88|15088.78|15008.78|15088.91|15008.91|15088.78|15008.78|8
1728160610000|2024-10-05 20:36:50|15088.76|15008.76|15088.31|15008.31|15088.92|15008.92|15088.31|15008.31|9
1728160620000|2024-10-05 20:37:00|15088.3|15008.3|15088.2|15008.2|15088.3|15008.3|15088.19|15008.19|7
1728160630000|2024-10-05 20:37:10|15087.99|15007.99|15087.96|15007.96|15088.16|15008.16|15087.79|15007.79|9
1728160640000|2024-10-05 20:37:20|15087.95|15007.95|15086.79|15006.79|15087.95|15007.95|15086.79|15006.79|10
1728160650000|2024-10-05 20:37:30|15087.1|15007.1|15086.6|15006.6|15087.1|15007.1|15086.58|15006.58|9
1728160660000|2024-10-05 20:37:40|15086.62|15006.62|15085.65|15005.65|15086.64|15006.64|15085.49|15005.49|10
1728160670000|2024-10-05 20:37:50|15085.61|15005.61|15085.29|15005.29|15085.61|15005.61|15084.74|15004.74|8
1728160680000|2024-10-05 20:38:00|15085.24|15005.24|15085.25|15005.25|15085.31|15005.31|15085.24|15005.24|6
1728160690000|2024-10-05 20:38:10|15085.26|15005.26|15084.97|15004.97|15085.3|15005.3|15084.97|15004.97|9
1728160700000|2024-10-05 20:38:20|15085.01|15005.01|15085.05|15005.05|15085.05|15005.05|15085.01|15005.01|3
1728160710000|2024-10-05 20:38:30|15085.64|15005.64|15085.61|15005.61|15085.7|15005.7|15085.31|15005.31|9
1728160720000|2024-10-05 20:38:40|15085.5|15005.5|15085.02|15005.02|15085.6|15005.6|15085.02|15005.02|7
1728160730000|2024-10-05 20:38:50|15085.16|15005.16|15085.37|15005.37|15085.48|15005.48|15085.16|15005.16|8
1728160740000|2024-10-05 20:39:00|15085.36|15005.36|15085.44|15005.44|15085.44|15005.44|15085.33|15005.33|7
1728160750000|2024-10-05 20:39:10|15085.38|15005.38|15085.09|15005.09|15085.48|15005.48|15084.43|15004.43|10
1728160760000|2024-10-05 20:39:20|15085|15005|15084.39|15004.39|15085|15005|15084.26|15004.26|9
1728160770000|2024-10-05 20:39:30|15084.42|15004.42|15084.57|15004.57|15084.93|15004.93|15084.31|15004.31|9
1728160780000|2024-10-05 20:39:40|15084.55|15004.55|15084.54|15004.54|15084.55|15004.55|15084.54|15004.54|2
1728160790000|2024-10-05 20:39:50|15084.95|15004.95|15084.87|15004.87|15085.34|15005.34|15084.87|15004.87|9
1728160800000|2024-10-05 20:40:00|15084.86|15004.86|15085.01|15005.01|15085.02|15005.02|15084.67|15004.67|8
1728160810000|2024-10-05 20:40:10|15084.83|15004.83|15084.52|15004.52|15084.83|15004.83|15084.15|15004.15|9
1728160820000|2024-10-05 20:40:20|15084.46|15004.46|15084.35|15004.35|15084.48|15004.48|15084.25|15004.25|7
1728160830000|2024-10-05 20:40:30|15084.25|15004.25|15084.65|15004.65|15084.9|15004.9|15084.25|15004.25|9
1728160840000|2024-10-05 20:40:40|15084.71|15004.71|15083.8|15003.8|15084.86|15004.86|15083.8|15003.8|9
1728160850000|2024-10-05 20:40:50|15083.67|15003.67|15084|15004|15084|15004|15083.53|15003.53|9
1728160860000|2024-10-05 20:41:00|15084.01|15004.01|15083.44|15003.44|15084.28|15004.28|15083.42|15003.42|9
1728160870000|2024-10-05 20:41:10|15083.43|15003.43|15082.29|15002.29|15083.43|15003.43|15082.29|15002.29|10
1728160880000|2024-10-05 20:41:20|15082.3|15002.3|15082.25|15002.25|15082.79|15002.79|15081.83|15001.83|9
1728160890000|2024-10-05 20:41:30|15082.26|15002.26|15082.42|15002.42|15082.64|15002.64|15082.2|15002.2|6
1728160900000|2024-10-05 20:41:40|15082.39|15002.39|15082.44|15002.44|15082.44|15002.44|15082.39|15002.39|4
1728160910000|2024-10-05 20:41:50|15082.42|15002.42|15082|15002|15082.42|15002.42|15081.33|15001.33|8
1728160920000|2024-10-05 20:42:00|15082.02|15002.02|15081.98|15001.98|15082.33|15002.33|15081.98|15001.98|8
1728160930000|2024-10-05 20:42:10|15081.97|15001.97|15081.46|15001.46|15081.97|15001.97|15081.46|15001.46|6
1728160940000|2024-10-05 20:42:20|15081.45|15001.45|15080.95|15000.95|15081.45|15001.45|15080.94|15000.94|9
1728160950000|2024-10-05 20:42:30|15080.93|15000.93|15080.94|15000.94|15080.94|15000.94|15080.65|15000.65|6
1728160960000|2024-10-05 20:42:40|15080.71|15000.71|15080.67|15000.67|15081.28|15001.28|15080.35|15000.35|9
1728160970000|2024-10-05 20:42:50|15080.84|15000.84|15080.54|15000.54|15081.14|15001.14|15080.54|15000.54|7
1728160980000|2024-10-05 20:43:00|15080.52|15000.52|15080.5|15000.5|15080.52|15000.52|15080.5|15000.5|5
1728160990000|2024-10-05 20:43:10|15080.51|15000.51|15080.27|15000.27|15080.6|15000.6|15079.97|14999.97|4
1728161000000|2024-10-05 20:43:20|15080.24|15000.24|15080.11|15000.11|15080.24|15000.24|15079.87|14999.87|9
1728161010000|2024-10-05 20:43:30|15080.1|15000.1|15080.01|15000.01|15080.1|15000.1|15079.73|14999.73|8
1728161020000|2024-10-05 20:43:40|15080|15000|15080.02|15000.02|15080.02|15000.02|15079.71|14999.71|5
1728161030000|2024-10-05 20:43:50|15080.04|15000.04|15080.49|15000.49|15080.63|15000.63|15079.73|14999.73|8
1728161040000|2024-10-05 20:44:00|15080.89|15000.89|15082.22|15002.22|15082.22|15002.22|15080.89|15000.89|10
1728161050000|2024-10-05 20:44:10|15082.81|15002.81|15085.16|15005.16|15085.16|15005.16|15082.81|15002.81|9
1728161060000|2024-10-05 20:44:20|15085.17|15005.17|15086.59|15006.59|15086.59|15006.59|15085.14|15005.14|9
1728161070000|2024-10-05 20:44:30|15086.23|15006.23|15086.31|15006.31|15086.44|15006.44|15086.21|15006.21|5
1728161080000|2024-10-05 20:44:40|15086.32|15006.32|15086.11|15006.11|15086.32|15006.32|15086.07|15006.07|9
1728161090000|2024-10-05 20:44:50|15086.12|15006.12|15085.93|15005.93|15086.12|15006.12|15085.53|15005.53|9
1728161100000|2024-10-05 20:45:00|15085.92|15005.92|15085.61|15005.61|15085.92|15005.92|15085.61|15005.61|5
1728161110000|2024-10-05 20:45:10|15085.62|15005.62|15084.82|15004.82|15085.62|15005.62|15084.82|15004.82|7
1728161120000|2024-10-05 20:45:20|15084.81|15004.81|15084.45|15004.45|15084.81|15004.81|15084.45|15004.45|7
1728161130000|2024-10-05 20:45:30|15084.42|15004.42|15084.52|15004.52|15084.56|15004.56|15083.87|15003.87|8
1728161140000|2024-10-05 20:45:40|15084.7|15004.7|15083.96|15003.96|15084.7|15004.7|15083.77|15003.77|9
1728161150000|2024-10-05 20:45:50|15083.6|15003.6|15083.07|15003.07|15083.6|15003.6|15083.07|15003.07|8
1728161160000|2024-10-05 20:46:00|15082.68|15002.68|15081.73|15001.73|15082.68|15002.68|15081.73|15001.73|10
1728161170000|2024-10-05 20:46:10|15081.72|15001.72|15081.08|15001.08|15081.72|15001.72|15081.08|15001.08|6
1728161180000|2024-10-05 20:46:20|15081.07|15001.07|15081.02|15001.02|15081.07|15001.07|15081.02|15001.02|4
1728161190000|2024-10-05 20:46:30|15081.06|15001.06|15080.79|15000.79|15081.06|15001.06|15080.78|15000.78|7
1728161200000|2024-10-05 20:46:40|15080.8|15000.8|15080.59|15000.59|15080.8|15000.8|15080.59|15000.59|7
1728161210000|2024-10-05 20:46:50|15080.64|15000.64|15080.42|15000.42|15080.66|15000.66|15080.42|15000.42|9
1728161220000|2024-10-05 20:47:00|15080.59|15000.59|15079.83|14999.83|15080.59|15000.59|15079.44|14999.44|8
1728161230000|2024-10-05 20:47:10|15079.32|14999.32|15078.07|14998.07|15079.32|14999.32|15078.07|14998.07|9
1728161240000|2024-10-05 20:47:20|15078.03|14998.03|15077.16|14997.16|15078.03|14998.03|15077.16|14997.16|8
1728161250000|2024-10-05 20:47:30|15076.94|14996.94|15076.76|14996.76|15076.94|14996.94|15076.72|14996.72|7
1728161260000|2024-10-05 20:47:40|15076.75|14996.75|15076.74|14996.74|15076.77|14996.77|15076.41|14996.41|8
1728161270000|2024-10-05 20:47:50|15076.7|14996.7|15076.65|14996.65|15077.16|14997.16|15076.65|14996.65|8
1728161280000|2024-10-05 20:48:00|15076.64|14996.64|15077.05|14997.05|15077.05|14997.05|15076.59|14996.59|7
1728161290000|2024-10-05 20:48:10|15076.65|14996.65|15076.85|14996.85|15076.98|14996.98|15076.64|14996.64|7
1728161300000|2024-10-05 20:48:20|15076.8|14996.8|15077.51|14997.51|15077.95|14997.95|15076.67|14996.67|9
1728161310000|2024-10-05 20:48:30|15076.83|14996.83|15076.27|14996.27|15077.33|14997.33|15075.53|14995.53|9
1728161320000|2024-10-05 20:48:40|15076.23|14996.23|15075.93|14995.93|15076.23|14996.23|15075.93|14995.93|8
1728161330000|2024-10-05 20:48:50|15075.92|14995.92|15076.22|14996.22|15076.22|14996.22|15075.92|14995.92|7
1728161340000|2024-10-05 20:49:00|15076.28|14996.28|15077.51|14997.51|15077.51|14997.51|15076.28|14996.28|6
1728161350000|2024-10-05 20:49:10|15077.75|14997.75|15081.04|15001.04|15081.04|15001.04|15077.45|14997.45|9
1728161360000|2024-10-05 20:49:20|15080.76|15000.76|15079.97|14999.97|15081.02|15001.02|15079.97|14999.97|10
1728161370000|2024-10-05 20:49:30|15080.42|15000.42|15080.72|15000.72|15080.72|15000.72|15080.42|15000.42|7
1728161380000|2024-10-05 20:49:40|15080.34|15000.34|15081.04|15001.04|15081.04|15001.04|15080.34|15000.34|9
1728161390000|2024-10-05 20:49:50|15081.09|15001.09|15081.92|15001.92|15082.31|15002.31|15081.09|15001.09|9
1728161400000|2024-10-05 20:50:00|15082.06|15002.06|15080.92|15000.92|15082.06|15002.06|15080.92|15000.92|9
1728161410000|2024-10-05 20:50:10|15080.33|15000.33|15080.21|15000.21|15080.33|15000.33|15079.82|14999.82|9
1728161420000|2024-10-05 20:50:20|15080.15|15000.15|15080.06|15000.06|15080.49|15000.49|15079.78|14999.78|9
1728161430000|2024-10-05 20:50:30|15080.2|15000.2|15079.67|14999.67|15080.21|15000.21|15079.67|14999.67|8
1728161440000|2024-10-05 20:50:40|15079.66|14999.66|15079.11|14999.11|15079.66|14999.66|15079.09|14999.09|8
1728161450000|2024-10-05 20:50:50|15079.12|14999.12|15079.07|14999.07|15079.13|14999.13|15079.04|14999.04|7
1728161460000|2024-10-05 20:51:00|15079.26|14999.26|15079.09|14999.09|15079.26|14999.26|15078.81|14998.81|8
1728161470000|2024-10-05 20:51:10|15079.05|14999.05|15078.14|14998.14|15079.05|14999.05|15078.14|14998.14|9
1728161480000|2024-10-05 20:51:20|15077.89|14997.89|15077.06|14997.06|15077.89|14997.89|15076.69|14996.69|10
1728161490000|2024-10-05 20:51:30|15077.04|14997.04|15075.6|14995.6|15077.04|14997.04|15075.5|14995.5|7
1728161500000|2024-10-05 20:51:40|15075.54|14995.54|15075.69|14995.69|15075.69|14995.69|15075.54|14995.54|6
1728161510000|2024-10-05 20:51:50|15075.7|14995.7|15075.7|14995.7|15075.7|14995.7|15075.5|14995.5|5
1728161520000|2024-10-05 20:52:00|15075.57|14995.57|15075.66|14995.66|15075.66|14995.66|15075.52|14995.52|7
1728161530000|2024-10-05 20:52:10|15075.62|14995.62|15075.27|14995.27|15076.02|14996.02|15075.27|14995.27|4
1728161540000|2024-10-05 20:52:20|15075.47|14995.47|15075.58|14995.58|15076.17|14996.17|15075.47|14995.47|9
1728161550000|2024-10-05 20:52:30|15075.56|14995.56|15075.44|14995.44|15075.91|14995.91|15075.44|14995.44|9
1728161560000|2024-10-05 20:52:40|15075.41|14995.41|15075.17|14995.17|15075.41|14995.41|15075.11|14995.11|10
1728161570000|2024-10-05 20:52:50|15075.18|14995.18|15076.81|14996.81|15076.81|14996.81|15075.09|14995.09|10
1728161580000|2024-10-05 20:53:00|15076.99|14996.99|15076.62|14996.62|15077.07|14997.07|15076.62|14996.62|9
1728161590000|2024-10-05 20:53:10|15076.28|14996.28|15074.91|14994.91|15076.61|14996.61|15074.91|14994.91|10
1728161600000|2024-10-05 20:53:20|15074.9|14994.9|15072.44|14992.44|15074.9|14994.9|15072.43|14992.43|7
1728161610000|2024-10-05 20:53:30|15072.51|14992.51|15072.65|14992.65|15073.11|14993.11|15072.27|14992.27|9
1728161620000|2024-10-05 20:53:40|15072.64|14992.64|15070.81|14990.81|15072.64|14992.64|15070.81|14990.81|8
1728161630000|2024-10-05 20:53:50|15070.77|14990.77|15070.17|14990.17|15071.2|14991.2|15070.17|14990.17|9
1728161640000|2024-10-05 20:54:00|15070.36|14990.36|15070.38|14990.38|15070.39|14990.39|15070.36|14990.36|6
1728161650000|2024-10-05 20:54:10|15070.39|14990.39|15068.06|14988.06|15070.39|14990.39|15067.87|14987.87|8
1728161660000|2024-10-05 20:54:20|15067.98|14987.98|15067.81|14987.81|15068.17|14988.17|15067.54|14987.54|8
1728161670000|2024-10-05 20:54:30|15067.87|14987.87|15067.8|14987.8|15067.96|14987.96|15067.8|14987.8|8
1728161680000|2024-10-05 20:54:40|15067.84|14987.84|15068.4|14988.4|15068.45|14988.45|15067.84|14987.84|8
1728161690000|2024-10-05 20:54:50|15068.41|14988.41|15068.39|14988.39|15068.48|14988.48|15068.38|14988.38|8
1728161700000|2024-10-05 20:55:00|15068.35|14988.35|15068.33|14988.33|15068.36|14988.36|15068.32|14988.32|4
1728161710000|2024-10-05 20:55:10|15068.31|14988.31|15068.31|14988.31|15068.79|14988.79|15068.14|14988.14|8
1728161720000|2024-10-05 20:55:20|15068.33|14988.33|15067.88|14987.88|15068.33|14988.33|15067.88|14987.88|6
1728161730000|2024-10-05 20:55:30|15067.89|14987.89|15068.42|14988.42|15068.42|14988.42|15067.89|14987.89|7
1728161740000|2024-10-05 20:55:40|15068.46|14988.46|15069.84|14989.84|15070.08|14990.08|15068.35|14988.35|10
1728161750000|2024-10-05 20:55:50|15069.73|14989.73|15069.11|14989.11|15069.75|14989.75|15069.11|14989.11|8
1728161760000|2024-10-05 20:56:00|15069.31|14989.31|15068.78|14988.78|15069.31|14989.31|15068.7|14988.7|8
1728161770000|2024-10-05 20:56:10|15068.79|14988.79|15073.31|14993.31|15073.65|14993.65|15068.61|14988.61|10
1728161780000|2024-10-05 20:56:20|15073.37|14993.37|15074.19|14994.19|15074.25|14994.25|15073.21|14993.21|10
1728161790000|2024-10-05 20:56:30|15074.08|14994.08|15073.38|14993.38|15074.87|14994.87|15073.37|14993.37|9
1728161800000|2024-10-05 20:56:40|15073.71|14993.71|15073.69|14993.69|15073.71|14993.71|15073.56|14993.56|5
1728161810000|2024-10-05 20:56:50|15073.71|14993.71|15073.75|14993.75|15073.86|14993.86|15073.12|14993.12|9
1728161820000|2024-10-05 20:57:00|15073.77|14993.77|15075.16|14995.16|15076.15|14996.15|15073.77|14993.77|8
1728161830000|2024-10-05 20:57:10|15075.15|14995.15|15073.5|14993.5|15075.15|14995.15|15073.5|14993.5|8
1728161840000|2024-10-05 20:57:20|15073.34|14993.34|15073.22|14993.22|15073.34|14993.34|15072.92|14992.92|8
1728161850000|2024-10-05 20:57:30|15073.24|14993.24|15072.7|14992.7|15073.24|14993.24|15072.29|14992.29|8
1728161860000|2024-10-05 20:57:40|15072.69|14992.69|15072.64|14992.64|15072.74|14992.74|15072.63|14992.63|9
1728161870000|2024-10-05 20:57:50|15072.91|14992.91|15073.03|14993.03|15073.2|14993.2|15072.91|14992.91|5
1728161880000|2024-10-05 20:58:00|15073|14993|15073.15|14993.15|15073.16|14993.16|15073|14993|4
1728161890000|2024-10-05 20:58:10|15073.14|14993.14|15073.09|14993.09|15073.15|14993.15|15073.09|14993.09|5
1728161900000|2024-10-05 20:58:20|15071.92|14991.92|15071.81|14991.81|15072.13|14992.13|15071.78|14991.78|7
1728161910000|2024-10-05 20:58:30|15071.96|14991.96|15071.84|14991.84|15071.96|14991.96|15071.84|14991.84|8
1728161920000|2024-10-05 20:58:40|15071.69|14991.69|15072.15|14992.15|15072.22|14992.22|15071.69|14991.69|9
1728161930000|2024-10-05 20:58:50|15071.91|14991.91|15071.87|14991.87|15071.97|14991.97|15071.7|14991.7|8
1728161940000|2024-10-05 20:59:00|15071.88|14991.88|15072.23|14992.23|15072.24|14992.24|15071.86|14991.86|9
1728161950000|2024-10-05 20:59:10|15072.24|14992.24|15071.58|14991.58|15072.47|14992.47|15071.58|14991.58|7
1728161960000|2024-10-05 20:59:20|15071.55|14991.55|15071.52|14991.52|15071.56|14991.56|15071.45|14991.45|8
1728161970000|2024-10-05 20:59:30|15071.17|14991.17|15071.57|14991.57|15071.58|14991.58|15071.13|14991.13|8
1728161980000|2024-10-05 20:59:40|15071.45|14991.45|15071.36|14991.36|15071.55|14991.55|15071.17|14991.17|5
1728161990000|2024-10-05 20:59:50|15071.53|14991.53|15071.44|14991.44|15071.53|14991.53|15071.29|14991.29|8
1728162000000|2024-10-05 21:00:00|15071.43|14991.43|15071.77|14991.77|15071.77|14991.77|15071.32|14991.32|8
1728162010000|2024-10-05 21:00:10|15071.83|14991.83|15072.56|14992.56|15072.56|14992.56|15071.83|14991.83|9
1728162020000|2024-10-05 21:00:20|15072.57|14992.57|15073.38|14993.38|15074.01|14994.01|15072.57|14992.57|10
1728162030000|2024-10-05 21:00:30|15073.29|14993.29|15072.77|14992.77|15073.31|14993.31|15072.77|14992.77|10
1728162040000|2024-10-05 21:00:40|15072.78|14992.78|15072.02|14992.02|15072.98|14992.98|15071.55|14991.55|9
1728162050000|2024-10-05 21:00:50|15071.92|14991.92|15071.72|14991.72|15071.92|14991.92|15071.37|14991.37|7
1728162060000|2024-10-05 21:01:00|15071.52|14991.52|15072.6|14992.6|15072.6|14992.6|15071.09|14991.09|8
1728162070000|2024-10-05 21:01:10|15073.26|14993.26|15073.06|14993.06|15073.28|14993.28|15072.67|14992.67|8
1728162080000|2024-10-05 21:01:20|15073.1|14993.1|15072.44|14992.44|15073.1|14993.1|15071.81|14991.81|8
1728162090000|2024-10-05 21:01:30|15072.39|14992.39|15072.24|14992.24|15072.55|14992.55|15072.09|14992.09|8
1728162100000|2024-10-05 21:01:40|15072.23|14992.23|15071.31|14991.31|15072.23|14992.23|15071.31|14991.31|5
1728162110000|2024-10-05 21:01:50|15071.83|14991.83|15072|14992|15072.01|14992.01|15071.81|14991.81|5
1728162120000|2024-10-05 21:02:00|15071.61|14991.61|15071.69|14991.69|15071.7|14991.7|15071.61|14991.61|7
1728162130000|2024-10-05 21:02:10|15071.49|14991.49|15071.94|14991.94|15071.94|14991.94|15071.48|14991.48|5
1728162140000|2024-10-05 21:02:20|15071.97|14991.97|15072.25|14992.25|15072.3|14992.3|15071.56|14991.56|8
1728162150000|2024-10-05 21:02:30|15072.15|14992.15|15071.75|14991.75|15072.15|14992.15|15071.51|14991.51|9
1728162160000|2024-10-05 21:02:40|15071.73|14991.73|15071.44|14991.44|15071.73|14991.73|15071.24|14991.24|10
1728162170000|2024-10-05 21:02:50|15071.43|14991.43|15071.2|14991.2|15071.43|14991.43|15071.2|14991.2|6
1728162180000|2024-10-05 21:03:00|15071.34|14991.34|15072.19|14992.19|15072.19|14992.19|15070.95|14990.95|10
1728162190000|2024-10-05 21:03:10|15072.24|14992.24|15071.94|14991.94|15072.34|14992.34|15071.94|14991.94|9
1728162200000|2024-10-05 21:03:20|15072.29|14992.29|15073.45|14993.45|15073.7|14993.7|15072.29|14992.29|10
1728162210000|2024-10-05 21:03:30|15073.98|14993.98|15073.22|14993.22|15073.98|14993.98|15073.22|14993.22|6
1728162220000|2024-10-05 21:03:40|15073.18|14993.18|15073.54|14993.54|15073.91|14993.91|15073.18|14993.18|8
1728162230000|2024-10-05 21:03:50|15073.57|14993.57|15073.52|14993.52|15073.62|14993.62|15073.47|14993.47|9
1728162240000|2024-10-05 21:04:00|15073.21|14993.21|15074.16|14994.16|15074.16|14994.16|15073.21|14993.21|5
1728162250000|2024-10-05 21:04:10|15074.2|14994.2|15073.82|14993.82|15074.2|14994.2|15073.39|14993.39|10
1728162260000|2024-10-05 21:04:20|15073.8|14993.8|15074.4|14994.4|15074.54|14994.54|15073.77|14993.77|10
1728162270000|2024-10-05 21:04:30|15074.44|14994.44|15074.58|14994.58|15074.73|14994.73|15074.15|14994.15|10
1728162280000|2024-10-05 21:04:40|15074.57|14994.57|15073.82|14993.82|15074.58|14994.58|15073.82|14993.82|8
1728162290000|2024-10-05 21:04:50|15073.77|14993.77|15073.62|14993.62|15073.78|14993.78|15073.03|14993.03|9
1728162300000|2024-10-05 21:05:00|15073.63|14993.63|15073.79|14993.79|15073.79|14993.79|15073.51|14993.51|4
1728162310000|2024-10-05 21:05:10|15073.5|14993.5|15073.54|14993.54|15073.72|14993.72|15073.26|14993.26|5
1728162320000|2024-10-05 21:05:20|15073.26|14993.26|15073.39|14993.39|15073.52|14993.52|15073.26|14993.26|8
1728162330000|2024-10-05 21:05:30|15073.37|14993.37|15072.94|14992.94|15073.37|14993.37|15072.9|14992.9|9
1728162340000|2024-10-05 21:05:40|15072.91|14992.91|15072.73|14992.73|15073.27|14993.27|15072.73|14992.73|8
1728162350000|2024-10-05 21:05:50|15072.64|14992.64|15068.46|14988.46|15072.64|14992.64|15068.15|14988.15|10
1728162360000|2024-10-05 21:06:00|15068.73|14988.73|15070.2|14990.2|15070.2|14990.2|15068.73|14988.73|8
1728162370000|2024-10-05 21:06:10|15070.22|14990.22|15068.73|14988.73|15070.22|14990.22|15068.73|14988.73|10
1728162380000|2024-10-05 21:06:20|15068.59|14988.59|15068.54|14988.54|15069.4|14989.4|15068.52|14988.52|10
1728162390000|2024-10-05 21:06:30|15068.57|14988.57|15069.35|14989.35|15069.35|14989.35|15068.57|14988.57|10
1728162400000|2024-10-05 21:06:40|15069.36|14989.36|15070.62|14990.62|15070.62|14990.62|15069.36|14989.36|10
1728162410000|2024-10-05 21:06:50|15070.94|14990.94|15076.81|14996.81|15076.81|14996.81|15070.94|14990.94|10
1728162420000|2024-10-05 21:07:00|15078.39|14998.39|15078.69|14998.69|15078.69|14998.69|15078.36|14998.36|8
1728162430000|2024-10-05 21:07:10|15078.67|14998.67|15078.86|14998.86|15078.86|14998.86|15078.67|14998.67|6
1728162440000|2024-10-05 21:07:20|15079.39|14999.39|15079.91|14999.91|15079.91|14999.91|15079.01|14999.01|10
1728162450000|2024-10-05 21:07:30|15079.95|14999.95|15081.26|15001.26|15081.26|15001.26|15079.95|14999.95|10
1728162460000|2024-10-05 21:07:40|15081.22|15001.22|15081.26|15001.26|15081.26|15001.26|15081.19|15001.19|6
1728162470000|2024-10-05 21:07:50|15081.29|15001.29|15081.69|15001.69|15081.73|15001.73|15081.29|15001.29|7
1728162480000|2024-10-05 21:08:00|15081.94|15001.94|15081.78|15001.78|15082.53|15002.53|15081.75|15001.75|9
1728162490000|2024-10-05 21:08:10|15082.01|15002.01|15081.15|15001.15|15082.07|15002.07|15081.15|15001.15|8
1728162500000|2024-10-05 21:08:20|15081.12|15001.12|15081.78|15001.78|15081.78|15001.78|15081.04|15001.04|7
1728162510000|2024-10-05 21:08:30|15081.86|15001.86|15082.7|15002.7|15082.84|15002.84|15081.7|15001.7|10
1728162520000|2024-10-05 21:08:40|15083.31|15003.31|15083|15003|15083.31|15003.31|15082.75|15002.75|7
1728162530000|2024-10-05 21:08:50|15082.97|15002.97|15083.08|15003.08|15083.61|15003.61|15082.97|15002.97|6
1728162540000|2024-10-05 21:09:00|15083.04|15003.04|15083.14|15003.14|15083.15|15003.15|15082.97|15002.97|7
1728162550000|2024-10-05 21:09:10|15083.17|15003.17|15083.16|15003.16|15083.17|15003.17|15083.15|15003.15|3
1728162560000|2024-10-05 21:09:20|15082.98|15002.98|15083.63|15003.63|15083.63|15003.63|15082.98|15002.98|8
1728162570000|2024-10-05 21:09:30|15083.62|15003.62|15082.18|15002.18|15083.62|15003.62|15081.85|15001.85|8
1728162580000|2024-10-05 21:09:40|15082.19|15002.19|15082.12|15002.12|15082.19|15002.19|15081.99|15001.99|7
1728162590000|2024-10-05 21:09:50|15082.14|15002.14|15082.15|15002.15|15082.15|15002.15|15081.99|15001.99|6
1728162600000|2024-10-05 21:10:00|15082.14|15002.14|15082.22|15002.22|15082.24|15002.24|15081.84|15001.84|8
1728162610000|2024-10-05 21:10:10|15082.09|15002.09|15083.1|15003.1|15083.1|15003.1|15082.09|15002.09|8
1728162620000|2024-10-05 21:10:20|15083.09|15003.09|15083.1|15003.1|15083.28|15003.28|15083.09|15003.09|8
1728162630000|2024-10-05 21:10:30|15082.85|15002.85|15082.51|15002.51|15082.85|15002.85|15082.42|15002.42|9
1728162640000|2024-10-05 21:10:40|15082.5|15002.5|15082.89|15002.89|15082.89|15002.89|15082.5|15002.5|7
1728162650000|2024-10-05 21:10:50|15082.92|15002.92|15082.94|15002.94|15082.94|15002.94|15082.92|15002.92|2
1728162660000|2024-10-05 21:11:00|15082.96|15002.96|15083.89|15003.89|15083.89|15003.89|15082.95|15002.95|5
1728162670000|2024-10-05 21:11:10|15083.9|15003.9|15085.78|15005.78|15085.78|15005.78|15083.9|15003.9|8
1728162680000|2024-10-05 21:11:20|15085.91|15005.91|15086.54|15006.54|15086.54|15006.54|15085.91|15005.91|9
1728162690000|2024-10-05 21:11:30|15086.55|15006.55|15087.05|15007.05|15087.05|15007.05|15086.55|15006.55|8
1728162700000|2024-10-05 21:11:40|15087.06|15007.06|15089.79|15009.79|15089.79|15009.79|15087.06|15007.06|9
1728162710000|2024-10-05 21:11:50|15089.81|15009.81|15089.72|15009.72|15089.88|15009.88|15089.68|15009.68|9
1728162720000|2024-10-05 21:12:00|15089.68|15009.68|15089.75|15009.75|15089.99|15009.99|15089.48|15009.48|10
1728162730000|2024-10-05 21:12:10|15089.76|15009.76|15089.99|15009.99|15089.99|15009.99|15089.55|15009.55|8
1728162740000|2024-10-05 21:12:20|15090.2|15010.2|15089.93|15009.93|15090.2|15010.2|15088.91|15008.91|9
1728162750000|2024-10-05 21:12:30|15090.2|15010.2|15090.39|15010.39|15090.46|15010.46|15090.2|15010.2|8
1728162760000|2024-10-05 21:12:40|15090.36|15010.36|15090.36|15010.36|15090.36|15010.36|15090.3|15010.3|6
1728162770000|2024-10-05 21:12:50|15090.37|15010.37|15090.48|15010.48|15090.48|15010.48|15090.37|15010.37|6
1728162780000|2024-10-05 21:13:00|15090.49|15010.49|15090.75|15010.75|15090.75|15010.75|15090.49|15010.49|8
1728162790000|2024-10-05 21:13:10|15090.76|15010.76|15091.11|15011.11|15091.11|15011.11|15090.76|15010.76|5
1728162800000|2024-10-05 21:13:20|15091.16|15011.16|15092.25|15012.25|15092.25|15012.25|15091.16|15011.16|10
1728162810000|2024-10-05 21:13:30|15092.27|15012.27|15092.28|15012.28|15092.28|15012.28|15092.27|15012.27|2
1728162820000|2024-10-05 21:13:40|15093.3|15013.3|15095.63|15015.63|15095.77|15015.77|15093.3|15013.3|8
1728162830000|2024-10-05 21:13:50|15095.64|15015.64|15097.04|15017.04|15097.04|15017.04|15095.64|15015.64|6
1728162840000|2024-10-05 21:14:00|15097.16|15017.16|15101.79|15021.79|15101.79|15021.79|15097.16|15017.16|10
1728162850000|2024-10-05 21:14:10|15101.93|15021.93|15103.91|15023.91|15103.91|15023.91|15101.93|15021.93|10
1728162860000|2024-10-05 21:14:20|15104.34|15024.34|15106.46|15026.46|15106.46|15026.46|15104.34|15024.34|9
1728162870000|2024-10-05 21:14:30|15107.2|15027.2|15108.67|15028.67|15109.16|15029.16|15107.2|15027.2|9
1728162880000|2024-10-05 21:14:40|15109.25|15029.25|15109.06|15029.06|15109.25|15029.25|15108.78|15028.78|7
1728162890000|2024-10-05 21:14:50|15108.66|15028.66|15108.22|15028.22|15108.92|15028.92|15108.22|15028.22|8
1728162900000|2024-10-05 21:15:00|15107.96|15027.96|15104.94|15024.94|15107.96|15027.96|15104.94|15024.94|9
1728162910000|2024-10-05 21:15:10|15104.71|15024.71|15103.82|15023.82|15104.72|15024.72|15103.82|15023.82|9
1728162920000|2024-10-05 21:15:20|15103.81|15023.81|15103.02|15023.02|15103.81|15023.81|15102.52|15022.52|10
1728162930000|2024-10-05 21:15:30|15103.47|15023.47|15101.9|15021.9|15103.47|15023.47|15101.79|15021.79|7
1728162940000|2024-10-05 21:15:40|15101.4|15021.4|15102.05|15022.05|15102.05|15022.05|15101.31|15021.31|10
1728162950000|2024-10-05 21:15:50|15102.11|15022.11|15102.11|15022.11|15102.77|15022.77|15102.1|15022.1|10
1728162960000|2024-10-05 21:16:00|15102.69|15022.69|15102.21|15022.21|15102.69|15022.69|15101.73|15021.73|9
1728162970000|2024-10-05 21:16:10|15102.39|15022.39|15102.42|15022.42|15102.53|15022.53|15102.38|15022.38|8
1728162980000|2024-10-05 21:16:20|15102.43|15022.43|15104.01|15024.01|15104.01|15024.01|15101.93|15021.93|10
1728162990000|2024-10-05 21:16:30|15103.98|15023.98|15104.06|15024.06|15104.29|15024.29|15103.98|15023.98|9
1728163000000|2024-10-05 21:16:40|15103.64|15023.64|15103.58|15023.58|15103.64|15023.64|15103.58|15023.58|5
1728163010000|2024-10-05 21:16:50|15103.09|15023.09|15103.58|15023.58|15103.58|15023.58|15103.09|15023.09|6
1728163020000|2024-10-05 21:17:00|15103.66|15023.66|15103.32|15023.32|15103.66|15023.66|15103.18|15023.18|6
1728163030000|2024-10-05 21:17:10|15103.36|15023.36|15103.33|15023.33|15103.51|15023.51|15102.64|15022.64|8
1728163040000|2024-10-05 21:17:20|15103.24|15023.24|15103.24|15023.24|15103.26|15023.26|15103.24|15023.24|3
1728163050000|2024-10-05 21:17:30|15102.94|15022.94|15103.37|15023.37|15103.39|15023.39|15102.94|15022.94|7
1728163060000|2024-10-05 21:17:40|15103.41|15023.41|15102.78|15022.78|15103.44|15023.44|15102.5|15022.5|9
1728163070000|2024-10-05 21:17:50|15102.94|15022.94|15101.4|15021.4|15102.94|15022.94|15101.4|15021.4|10
1728163080000|2024-10-05 21:18:00|15101.08|15021.08|15100.34|15020.34|15101.08|15021.08|15100.34|15020.34|8
1728163090000|2024-10-05 21:18:10|15100.35|15020.35|15100.28|15020.28|15100.35|15020.35|15100.28|15020.28|7
1728163100000|2024-10-05 21:18:20|15099.58|15019.58|15100.51|15020.51|15100.51|15020.51|15099.55|15019.55|8
1728163110000|2024-10-05 21:18:30|15100.61|15020.61|15099.97|15019.97|15101.96|15021.96|15099.95|15019.95|9
1728163120000|2024-10-05 21:18:40|15100|15020|15100.01|15020.01|15100.01|15020.01|15100|15020|2
1728163130000|2024-10-05 21:18:50|15099.41|15019.41|15099.6|15019.6|15099.65|15019.65|15099.38|15019.38|8
1728163140000|2024-10-05 21:19:00|15099.58|15019.58|15099.95|15019.95|15099.95|15019.95|15099.48|15019.48|8
1728163150000|2024-10-05 21:19:10|15100|15020|15103.1|15023.1|15103.1|15023.1|15100|15020|10
1728163160000|2024-10-05 21:19:20|15103.27|15023.27|15103.96|15023.96|15103.96|15023.96|15103.09|15023.09|7
1728163170000|2024-10-05 21:19:30|15103.94|15023.94|15107.61|15027.61|15107.61|15027.61|15103.94|15023.94|10
1728163180000|2024-10-05 21:19:40|15107.63|15027.63|15111.23|15031.23|15111.23|15031.23|15107.63|15027.63|10
1728163190000|2024-10-05 21:19:50|15110.74|15030.74|15112.02|15032.02|15112.06|15032.06|15110.74|15030.74|10
1728163200000|2024-10-05 21:20:00|15112.72|15032.72|15113.41|15033.41|15113.41|15033.41|15112.55|15032.55|9
1728163210000|2024-10-05 21:20:10|15113.21|15033.21|15114.79|15034.79|15115.12|15035.12|15113.21|15033.21|10
1728163220000|2024-10-05 21:20:20|15114.81|15034.81|15116.87|15036.87|15116.87|15036.87|15114.81|15034.81|10
1728163230000|2024-10-05 21:20:30|15117.66|15037.66|15119.6|15039.6|15119.6|15039.6|15117.66|15037.66|10
1728163240000|2024-10-05 21:20:40|15119.75|15039.75|15126.32|15046.32|15126.32|15046.32|15119.33|15039.33|10
1728163250000|2024-10-05 21:20:50|15126.29|15046.29|15125.58|15045.58|15126.41|15046.41|15125.58|15045.58|9
1728163260000|2024-10-05 21:21:00|15125.51|15045.51|15124.99|15044.99|15125.52|15045.52|15124.97|15044.97|8
1728163270000|2024-10-05 21:21:10|15124.63|15044.63|15122.36|15042.36|15124.63|15044.63|15122.36|15042.36|10
1728163280000|2024-10-05 21:21:20|15122.35|15042.35|15122.2|15042.2|15122.41|15042.41|15121.8|15041.8|8
1728163290000|2024-10-05 21:21:30|15121.99|15041.99|15122.5|15042.5|15122.5|15042.5|15121.99|15041.99|7
1728163300000|2024-10-05 21:21:40|15122.58|15042.58|15122.07|15042.07|15122.58|15042.58|15122.07|15042.07|10
1728163310000|2024-10-05 21:21:50|15122.26|15042.26|15120.62|15040.62|15122.7|15042.7|15120.62|15040.62|8
1728163320000|2024-10-05 21:22:00|15120.24|15040.24|15121.04|15041.04|15121.05|15041.05|15120.18|15040.18|8
1728163330000|2024-10-05 21:22:10|15121.05|15041.05|15120.94|15040.94|15121.12|15041.12|15120.94|15040.94|8
1728163340000|2024-10-05 21:22:20|15120.96|15040.96|15121.16|15041.16|15121.16|15041.16|15120.96|15040.96|8
1728163350000|2024-10-05 21:22:30|15121.18|15041.18|15121.18|15041.18|15121.3|15041.3|15121.18|15041.18|6
1728163360000|2024-10-05 21:22:40|15121.29|15041.29|15121.98|15041.98|15122.02|15042.02|15121.29|15041.29|6
1728163370000|2024-10-05 21:22:50|15121.97|15041.97|15121.57|15041.57|15122.41|15042.41|15121.48|15041.48|9
1728163380000|2024-10-05 21:23:00|15122.43|15042.43|15122.74|15042.74|15122.88|15042.88|15121.8|15041.8|10
1728163390000|2024-10-05 21:23:10|15122.98|15042.98|15124.46|15044.46|15124.46|15044.46|15122.89|15042.89|4
1728163400000|2024-10-05 21:23:20|15125.11|15045.11|15128.47|15048.47|15128.47|15048.47|15125.11|15045.11|9
1728163410000|2024-10-05 21:23:30|15128.52|15048.52|15128.39|15048.39|15128.96|15048.96|15128.39|15048.39|9
1728163420000|2024-10-05 21:23:40|15128.33|15048.33|15128.86|15048.86|15128.86|15048.86|15128.19|15048.19|8
1728163430000|2024-10-05 21:23:50|15128.88|15048.88|15127.87|15047.87|15128.88|15048.88|15127.87|15047.87|9
1728163440000|2024-10-05 21:24:00|15127.84|15047.84|15125.98|15045.98|15127.84|15047.84|15125.98|15045.98|10
1728163450000|2024-10-05 21:24:10|15126|15046|15124.86|15044.86|15126.35|15046.35|15124.86|15044.86|10
1728163460000|2024-10-05 21:24:20|15124.84|15044.84|15124.26|15044.26|15124.84|15044.84|15124.26|15044.26|7
1728163470000|2024-10-05 21:24:30|15124.12|15044.12|15124.32|15044.32|15124.38|15044.38|15124.12|15044.12|7
1728163480000|2024-10-05 21:24:40|15124.34|15044.34|15123.94|15043.94|15124.34|15044.34|15123.85|15043.85|8
1728163490000|2024-10-05 21:24:50|15123.91|15043.91|15123.3|15043.3|15123.96|15043.96|15123.15|15043.15|7
1728163500000|2024-10-05 21:25:00|15124.47|15044.47|15124.46|15044.46|15124.47|15044.47|15124.44|15044.44|4
1728163510000|2024-10-05 21:25:10|15124.45|15044.45|15124.45|15044.45|15124.56|15044.56|15124.39|15044.39|7
1728163520000|2024-10-05 21:25:20|15125.03|15045.03|15124.89|15044.89|15125.03|15045.03|15124.46|15044.46|8
1728163530000|2024-10-05 21:25:30|15124.83|15044.83|15125.68|15045.68|15126.1|15046.1|15124.73|15044.73|8
1728163540000|2024-10-05 21:25:40|15125.66|15045.66|15124.28|15044.28|15125.66|15045.66|15124.08|15044.08|7
1728163550000|2024-10-05 21:25:50|15124.42|15044.42|15124.72|15044.72|15124.92|15044.92|15124.42|15044.42|8
1728163560000|2024-10-05 21:26:00|15124.71|15044.71|15124.43|15044.43|15124.71|15044.71|15124.43|15044.43|5
1728163570000|2024-10-05 21:26:10|15125.1|15045.1|15125.29|15045.29|15125.45|15045.45|15124.29|15044.29|9
1728163580000|2024-10-05 21:26:20|15125.3|15045.3|15125.4|15045.4|15126|15046|15125.3|15045.3|7
1728163590000|2024-10-05 21:26:30|15125.35|15045.35|15124.99|15044.99|15125.63|15045.63|15124.99|15044.99|9
1728163600000|2024-10-05 21:26:40|15124.97|15044.97|15124.98|15044.98|15124.98|15044.98|15124.36|15044.36|9
1728163610000|2024-10-05 21:26:50|15125.05|15045.05|15125.15|15045.15|15125.17|15045.17|15124.75|15044.75|9
1728163620000|2024-10-05 21:27:00|15124.67|15044.67|15125.05|15045.05|15125.05|15045.05|15124.43|15044.43|10
1728163630000|2024-10-05 21:27:10|15125.03|15045.03|15125.11|15045.11|15125.11|15045.11|15124.64|15044.64|7
1728163640000|2024-10-05 21:27:20|15125.13|15045.13|15124.97|15044.97|15125.15|15045.15|15124.95|15044.95|6
1728163650000|2024-10-05 21:27:30|15124.92|15044.92|15125.05|15045.05|15125.05|15045.05|15124.92|15044.92|7
1728163660000|2024-10-05 21:27:40|15125.03|15045.03|15124.88|15044.88|15125.03|15045.03|15124.88|15044.88|10
1728163670000|2024-10-05 21:27:50|15124.89|15044.89|15124.95|15044.95|15125.58|15045.58|15124.89|15044.89|8
1728163680000|2024-10-05 21:28:00|15124.97|15044.97|15124.97|15044.97|15124.97|15044.97|15124.97|15044.97|1
1728163690000|2024-10-05 21:28:10|15125.03|15045.03|15125.12|15045.12|15125.12|15045.12|15125.03|15045.03|8
1728163700000|2024-10-05 21:28:20|15125.73|15045.73|15125.18|15045.18|15125.75|15045.75|15125.18|15045.18|4
1728163710000|2024-10-05 21:28:30|15125.17|15045.17|15125.17|15045.17|15125.17|15045.17|15125.17|15045.17|1
1728163720000|2024-10-05 21:28:40|15125.18|15045.18|15125.14|15045.14|15125.73|15045.73|15125.14|15045.14|5
1728163730000|2024-10-05 21:28:50|15125.19|15045.19|15125.14|15045.14|15126.04|15046.04|15125.12|15045.12|8
1728163740000|2024-10-05 21:29:00|15125.17|15045.17|15125.07|15045.07|15125.17|15045.17|15125.07|15045.07|7
1728163750000|2024-10-05 21:29:10|15125.08|15045.08|15125.09|15045.09|15125.09|15045.09|15125.06|15045.06|5
1728163760000|2024-10-05 21:29:20|15124.67|15044.67|15124.36|15044.36|15124.67|15044.67|15124.36|15044.36|7
1728163770000|2024-10-05 21:29:30|15124.35|15044.35|15124.31|15044.31|15124.35|15044.35|15123.91|15043.91|4
1728163780000|2024-10-05 21:29:40|15124.16|15044.16|15123.64|15043.64|15124.57|15044.57|15123.63|15043.63|7
1728163790000|2024-10-05 21:29:50|15123.58|15043.58|15123.34|15043.34|15123.58|15043.58|15123.23|15043.23|5
1728163800000|2024-10-05 21:30:00|15123.58|15043.58|15122.71|15042.71|15123.71|15043.71|15122.71|15042.71|9
1728163810000|2024-10-05 21:30:10|15122.67|15042.67|15122.76|15042.76|15122.76|15042.76|15122.54|15042.54|8
1728163820000|2024-10-05 21:30:20|15122.77|15042.77|15121.76|15041.76|15122.81|15042.81|15121.03|15041.03|9
1728163830000|2024-10-05 21:30:30|15121.73|15041.73|15121.64|15041.64|15121.73|15041.73|15121.63|15041.63|6
1728163840000|2024-10-05 21:30:40|15121.58|15041.58|15120.71|15040.71|15121.58|15041.58|15120.71|15040.71|6
1728163850000|2024-10-05 21:30:50|15120.7|15040.7|15120.35|15040.35|15120.89|15040.89|15120.27|15040.27|5
1728163860000|2024-10-05 21:31:00|15117.11|15037.11|15117.22|15037.22|15117.42|15037.42|15117.1|15037.1|7
1728163870000|2024-10-05 21:31:10|15117.15|15037.15|15117|15037|15117.23|15037.23|15116.7|15036.7|9
1728163880000|2024-10-05 21:31:20|15116.99|15036.99|15116.66|15036.66|15116.99|15036.99|15116.66|15036.66|8
1728163890000|2024-10-05 21:31:30|15116.67|15036.67|15116.67|15036.67|15116.67|15036.67|15116.67|15036.67|1
1728163900000|2024-10-05 21:31:40|15116.69|15036.69|15118.89|15038.89|15118.89|15038.89|15116.69|15036.69|10
1728163910000|2024-10-05 21:31:50|15119.23|15039.23|15120.26|15040.26|15120.26|15040.26|15119.23|15039.23|9
1728163920000|2024-10-05 21:32:00|15121|15041|15122.72|15042.72|15123.67|15043.67|15121|15041|8
1728163930000|2024-10-05 21:32:10|15122.22|15042.22|15122.01|15042.01|15122.22|15042.22|15121.98|15041.98|10
1728163940000|2024-10-05 21:32:20|15122|15042|15122.9|15042.9|15122.9|15042.9|15121.99|15041.99|7
1728163950000|2024-10-05 21:32:30|15123.73|15043.73|15124.36|15044.36|15124.36|15044.36|15123.73|15043.73|10
1728163960000|2024-10-05 21:32:40|15124.35|15044.35|15125.25|15045.25|15125.54|15045.54|15124.35|15044.35|8
1728163970000|2024-10-05 21:32:50|15125.23|15045.23|15125.15|15045.15|15125.6|15045.6|15125.15|15045.15|7
1728163980000|2024-10-05 21:33:00|15125.58|15045.58|15125.3|15045.3|15125.67|15045.67|15125.24|15045.24|8
1728163990000|2024-10-05 21:33:10|15125.31|15045.31|15126.22|15046.22|15126.3|15046.3|15125.3|15045.3|8
1728164000000|2024-10-05 21:33:20|15126.48|15046.48|15126.93|15046.93|15126.93|15046.93|15126.48|15046.48|10
1728164010000|2024-10-05 21:33:30|15126.52|15046.52|15126.72|15046.72|15127.11|15047.11|15126.52|15046.52|9
1728164020000|2024-10-05 21:33:40|15126.71|15046.71|15126.43|15046.43|15126.71|15046.71|15126.43|15046.43|7
1728164030000|2024-10-05 21:33:50|15126.41|15046.41|15126.54|15046.54|15126.72|15046.72|15126.23|15046.23|8
1728164040000|2024-10-05 21:34:00|15126.24|15046.24|15126.22|15046.22|15126.25|15046.25|15126.13|15046.13|9
1728164050000|2024-10-05 21:34:10|15126.8|15046.8|15125.9|15045.9|15126.8|15046.8|15125.9|15045.9|6
1728164060000|2024-10-05 21:34:20|15125.38|15045.38|15126.67|15046.67|15126.67|15046.67|15125.38|15045.38|7
1728164070000|2024-10-05 21:34:30|15126.66|15046.66|15126.63|15046.63|15126.67|15046.67|15126.63|15046.63|5
1728164080000|2024-10-05 21:34:40|15126.62|15046.62|15126.67|15046.67|15126.67|15046.67|15126.34|15046.34|5
1728164090000|2024-10-05 21:34:50|15126.69|15046.69|15126.87|15046.87|15127.49|15047.49|15126.69|15046.69|4
1728164100000|2024-10-05 21:35:00|15126.86|15046.86|15127.36|15047.36|15127.36|15047.36|15126.86|15046.86|5
1728164110000|2024-10-05 21:35:10|15127.38|15047.38|15127.36|15047.36|15127.92|15047.92|15127.34|15047.34|8
1728164120000|2024-10-05 21:35:20|15127.52|15047.52|15128.12|15048.12|15128.12|15048.12|15127.52|15047.52|6
1728164130000|2024-10-05 21:35:30|15128.25|15048.25|15128.18|15048.18|15128.26|15048.26|15127.72|15047.72|6
1728164140000|2024-10-05 21:35:40|15127.74|15047.74|15127.3|15047.3|15127.74|15047.74|15127.3|15047.3|5
1728164150000|2024-10-05 21:35:50|15127.27|15047.27|15127.36|15047.36|15127.37|15047.37|15127.13|15047.13|7
1728164160000|2024-10-05 21:36:00|15127.37|15047.37|15128.79|15048.79|15128.79|15048.79|15127.23|15047.23|9
1728164170000|2024-10-05 21:36:10|15128.71|15048.71|15129.09|15049.09|15129.09|15049.09|15128.71|15048.71|8
1728164180000|2024-10-05 21:36:20|15129.4|15049.4|15130.22|15050.22|15130.44|15050.44|15129.4|15049.4|8
1728164190000|2024-10-05 21:36:30|15130.18|15050.18|15130.5|15050.5|15130.5|15050.5|15130.18|15050.18|8
1728164200000|2024-10-05 21:36:40|15130.51|15050.51|15130.54|15050.54|15130.59|15050.59|15130.51|15050.51|6
1728164210000|2024-10-05 21:36:50|15130.49|15050.49|15130.35|15050.35|15130.49|15050.49|15130.33|15050.33|6
1728164220000|2024-10-05 21:37:00|15129.07|15049.07|15131.78|15051.78|15132.05|15052.05|15128.73|15048.73|9
1728164230000|2024-10-05 21:37:10|15131.58|15051.58|15131.25|15051.25|15131.58|15051.58|15130.73|15050.73|9
1728164240000|2024-10-05 21:37:20|15131.21|15051.21|15130.74|15050.74|15131.21|15051.21|15130.69|15050.69|8
1728164250000|2024-10-05 21:37:30|15130.46|15050.46|15130.93|15050.93|15130.93|15050.93|15130.46|15050.46|6
1728164260000|2024-10-05 21:37:40|15131.09|15051.09|15131.08|15051.08|15131.09|15051.09|15131.01|15051.01|6
1728164270000|2024-10-05 21:37:50|15131.05|15051.05|15130.94|15050.94|15131.1|15051.1|15130.94|15050.94|7
1728164280000|2024-10-05 21:38:00|15131.01|15051.01|15130.95|15050.95|15131.01|15051.01|15130.93|15050.93|6
1728164290000|2024-10-05 21:38:10|15130.96|15050.96|15130.96|15050.96|15130.96|15050.96|15130.96|15050.96|1
1728164300000|2024-10-05 21:38:20|15130.97|15050.97|15131.35|15051.35|15131.35|15051.35|15130.97|15050.97|6
1728164310000|2024-10-05 21:38:30|15131.36|15051.36|15130.93|15050.93|15131.55|15051.55|15130.93|15050.93|6
1728164320000|2024-10-05 21:38:40|15130.97|15050.97|15130.56|15050.56|15131|15051|15130.15|15050.15|7
1728164330000|2024-10-05 21:38:50|15130.57|15050.57|15126.73|15046.73|15130.59|15050.59|15126.73|15046.73|6
1728164340000|2024-10-05 21:39:00|15127.12|15047.12|15126.88|15046.88|15127.22|15047.22|15126.88|15046.88|7
1728164350000|2024-10-05 21:39:10|15127.2|15047.2|15126.92|15046.92|15127.2|15047.2|15126.92|15046.92|6
1728164360000|2024-10-05 21:39:20|15126.62|15046.62|15126.32|15046.32|15126.62|15046.62|15126.32|15046.32|5
1728164370000|2024-10-05 21:39:30|15126.14|15046.14|15126.25|15046.25|15126.26|15046.26|15126.07|15046.07|6
1728164380000|2024-10-05 21:39:40|15126.59|15046.59|15126.11|15046.11|15126.59|15046.59|15126.11|15046.11|6
1728164390000|2024-10-05 21:39:50|15125.84|15045.84|15125.78|15045.78|15126.06|15046.06|15125.78|15045.78|7
1728164400000|2024-10-05 21:40:00|15125.85|15045.85|15127.54|15047.54|15127.54|15047.54|15125.85|15045.85|7
1728164410000|2024-10-05 21:40:10|15127.55|15047.55|15127.62|15047.62|15127.82|15047.82|15127.55|15047.55|6
1728164420000|2024-10-05 21:40:20|15127.61|15047.61|15127.63|15047.63|15127.68|15047.68|15127.49|15047.49|8
1728164430000|2024-10-05 21:40:30|15127.11|15047.11|15127.52|15047.52|15127.52|15047.52|15127.11|15047.11|4
1728164440000|2024-10-05 21:40:40|15127.42|15047.42|15127.34|15047.34|15127.42|15047.42|15127.33|15047.33|6
1728164450000|2024-10-05 21:40:50|15127.25|15047.25|15127.41|15047.41|15127.43|15047.43|15127.25|15047.25|4
1728164460000|2024-10-05 21:41:00|15127.68|15047.68|15128.52|15048.52|15128.52|15048.52|15127.68|15047.68|6
1728164470000|2024-10-05 21:41:10|15128.54|15048.54|15128.31|15048.31|15128.66|15048.66|15128.24|15048.24|7
1728164480000|2024-10-05 21:41:20|15128.35|15048.35|15128.75|15048.75|15129.23|15049.23|15128.35|15048.35|9
1728164490000|2024-10-05 21:41:30|15129.42|15049.42|15129.18|15049.18|15129.42|15049.42|15129.06|15049.06|6
1728164500000|2024-10-05 21:41:40|15129.77|15049.77|15131.67|15051.67|15132.04|15052.04|15129.77|15049.77|7
1728164510000|2024-10-05 21:41:50|15131.68|15051.68|15131.74|15051.74|15131.74|15051.74|15131.46|15051.46|6
1728164520000|2024-10-05 21:42:00|15130.26|15050.26|15130.04|15050.04|15130.46|15050.46|15130.04|15050.04|7
1728164530000|2024-10-05 21:42:10|15130.26|15050.26|15131.74|15051.74|15135.37|15055.37|15130.26|15050.26|7
1728164540000|2024-10-05 21:42:20|15131.66|15051.66|15131.34|15051.34|15131.66|15051.66|15131.33|15051.33|8
1728164550000|2024-10-05 21:42:30|15131.35|15051.35|15131.78|15051.78|15131.78|15051.78|15131.35|15051.35|9
1728164560000|2024-10-05 21:42:40|15131.77|15051.77|15131.69|15051.69|15131.78|15051.78|15131.69|15051.69|3
1728164570000|2024-10-05 21:42:50|15131.78|15051.78|15131.68|15051.68|15131.78|15051.78|15131.67|15051.67|8
1728164580000|2024-10-05 21:43:00|15131.67|15051.67|15132.16|15052.16|15132.16|15052.16|15131.67|15051.67|7
1728164590000|2024-10-05 21:43:10|15131.92|15051.92|15131.8|15051.8|15131.93|15051.93|15131.77|15051.77|8
1728164600000|2024-10-05 21:43:20|15131.86|15051.86|15131.91|15051.91|15131.91|15051.91|15131.64|15051.64|7
1728164610000|2024-10-05 21:43:30|15132.52|15052.52|15131.66|15051.66|15132.52|15052.52|15131.65|15051.65|8
1728164620000|2024-10-05 21:43:40|15132.19|15052.19|15132.19|15052.19|15132.19|15052.19|15132.19|15052.19|1
1728164630000|2024-10-05 21:43:50|15132.2|15052.2|15132.16|15052.16|15132.2|15052.2|15131.74|15051.74|8
1728164640000|2024-10-05 21:44:00|15132.15|15052.15|15133.3|15053.3|15133.3|15053.3|15132.12|15052.12|8
1728164650000|2024-10-05 21:44:10|15134.29|15054.29|15135.5|15055.5|15135.5|15055.5|15134.29|15054.29|8
1728164660000|2024-10-05 21:44:20|15135.55|15055.55|15134.67|15054.67|15135.55|15055.55|15134.6|15054.6|8
1728164670000|2024-10-05 21:44:30|15134.34|15054.34|15134.22|15054.22|15134.34|15054.34|15134.22|15054.22|10
1728164680000|2024-10-05 21:44:40|15134.23|15054.23|15134.12|15054.12|15134.23|15054.23|15134.04|15054.04|8
1728164690000|2024-10-05 21:44:50|15134.11|15054.11|15134.09|15054.09|15134.11|15054.11|15134.09|15054.09|3
1728164700000|2024-10-05 21:45:00|15134.13|15054.13|15134.16|15054.16|15134.17|15054.17|15134.13|15054.13|5
1728164710000|2024-10-05 21:45:10|15134.17|15054.17|15134.79|15054.79|15135.17|15055.17|15134.17|15054.17|10
1728164720000|2024-10-05 21:45:20|15135.54|15055.54|15135.63|15055.63|15135.63|15055.63|15135.53|15055.53|6
1728164730000|2024-10-05 21:45:30|15135.64|15055.64|15135.72|15055.72|15135.72|15055.72|15135.64|15055.64|4
1728164740000|2024-10-05 21:45:40|15135.74|15055.74|15135.23|15055.23|15135.79|15055.79|15135.23|15055.23|8
1728164750000|2024-10-05 21:45:50|15135.13|15055.13|15134.66|15054.66|15135.13|15055.13|15134.64|15054.64|10
1728164760000|2024-10-05 21:46:00|15134.67|15054.67|15134.02|15054.02|15134.67|15054.67|15134.02|15054.02|10
1728164770000|2024-10-05 21:46:10|15133.35|15053.35|15133.72|15053.72|15133.81|15053.81|15133.31|15053.31|9
1728164780000|2024-10-05 21:46:20|15133.05|15053.05|15132.6|15052.6|15133.18|15053.18|15132.6|15052.6|9
1728164790000|2024-10-05 21:46:30|15132.59|15052.59|15132.18|15052.18|15132.66|15052.66|15131.98|15051.98|9
1728164800000|2024-10-05 21:46:40|15131.15|15051.15|15131.58|15051.58|15131.58|15051.58|15131.15|15051.15|8
1728164810000|2024-10-05 21:46:50|15131.05|15051.05|15130.91|15050.91|15131.1|15051.1|15130.9|15050.9|6
1728164820000|2024-10-05 21:47:00|15130.9|15050.9|15130.86|15050.86|15131.34|15051.34|15130.6|15050.6|6
1728164830000|2024-10-05 21:47:10|15130.84|15050.84|15130.46|15050.46|15130.93|15050.93|15130.41|15050.41|7
1728164840000|2024-10-05 21:47:20|15130.48|15050.48|15130.31|15050.31|15130.49|15050.49|15130.26|15050.26|4
1728164850000|2024-10-05 21:47:30|15130.3|15050.3|15129.45|15049.45|15130.98|15050.98|15129.45|15049.45|5
1728164860000|2024-10-05 21:47:40|15129.39|15049.39|15128.39|15048.39|15129.39|15049.39|15128.39|15048.39|7
1728164870000|2024-10-05 21:47:50|15128.45|15048.45|15128.32|15048.32|15128.45|15048.45|15128.32|15048.32|6
1728164880000|2024-10-05 21:48:00|15128.33|15048.33|15128.33|15048.33|15128.33|15048.33|15128.33|15048.33|1
1728164890000|2024-10-05 21:48:10|15128.32|15048.32|15128.26|15048.26|15128.32|15048.32|15128.26|15048.26|4
1728164900000|2024-10-05 21:48:20|15128.23|15048.23|15128.15|15048.15|15128.23|15048.23|15128.15|15048.15|6
1728164910000|2024-10-05 21:48:30|15128.14|15048.14|15128.69|15048.69|15128.69|15048.69|15127.79|15047.79|5
1728164920000|2024-10-05 21:48:40|15128.73|15048.73|15128.14|15048.14|15128.73|15048.73|15127.86|15047.86|8
1728164930000|2024-10-05 21:48:50|15128.15|15048.15|15127.61|15047.61|15128.15|15048.15|15127.61|15047.61|8
1728164940000|2024-10-05 21:49:00|15127.57|15047.57|15127.56|15047.56|15127.57|15047.57|15127.56|15047.56|2
1728164950000|2024-10-05 21:49:10|15127.27|15047.27|15127.07|15047.07|15127.27|15047.27|15127.01|15047.01|4
1728164960000|2024-10-05 21:49:20|15126.25|15046.25|15126.92|15046.92|15127.1|15047.1|15126.25|15046.25|8
1728164970000|2024-10-05 21:49:30|15126.25|15046.25|15126.01|15046.01|15126.25|15046.25|15126.01|15046.01|2
1728164980000|2024-10-05 21:49:40|15125.98|15045.98|15125.82|15045.82|15126.45|15046.45|15125.82|15045.82|8
1728164990000|2024-10-05 21:49:50|15125.85|15045.85|15125.84|15045.84|15125.85|15045.85|15125.82|15045.82|5
1728165000000|2024-10-05 21:50:00|15125.39|15045.39|15124.97|15044.97|15125.39|15045.39|15124.97|15044.97|2
1728165010000|2024-10-05 21:50:10|15124.95|15044.95|15124.35|15044.35|15124.95|15044.95|15124.24|15044.24|10
1728165020000|2024-10-05 21:50:20|15124.46|15044.46|15124.5|15044.5|15124.5|15044.5|15124.42|15044.42|8
1728165030000|2024-10-05 21:50:30|15124.52|15044.52|15124.25|15044.25|15124.53|15044.53|15124.12|15044.12|5
1728165040000|2024-10-05 21:50:40|15123.67|15043.67|15123.34|15043.34|15124.08|15044.08|15123.34|15043.34|7
1728165050000|2024-10-05 21:50:50|15123.32|15043.32|15123.19|15043.19|15123.32|15043.32|15123.14|15043.14|7
1728165060000|2024-10-05 21:51:00|15123.2|15043.2|15122.8|15042.8|15123.23|15043.23|15122.8|15042.8|9
1728165070000|2024-10-05 21:51:10|15122.56|15042.56|15122.23|15042.23|15122.56|15042.56|15122.06|15042.06|6
1728165080000|2024-10-05 21:51:20|15123.95|15043.95|15123.14|15043.14|15123.95|15043.95|15122.74|15042.74|7
1728165090000|2024-10-05 21:51:30|15122.31|15042.31|15121.1|15041.1|15122.31|15042.31|15121.1|15041.1|8
1728165100000|2024-10-05 21:51:40|15120.83|15040.83|15117.22|15037.22|15120.83|15040.83|15117.22|15037.22|5
1728165110000|2024-10-05 21:51:50|15116.24|15036.24|15116.99|15036.99|15116.99|15036.99|15116.24|15036.24|9
1728165120000|2024-10-05 21:52:00|15117.01|15037.01|15116.64|15036.64|15117.5|15037.5|15116.63|15036.63|7
1728165130000|2024-10-05 21:52:10|15116.5|15036.5|15117.1|15037.1|15117.1|15037.1|15116.5|15036.5|7
1728165140000|2024-10-05 21:52:20|15116.61|15036.61|15116.55|15036.55|15116.62|15036.62|15116.5|15036.5|7
1728165150000|2024-10-05 21:52:30|15116.48|15036.48|15116.47|15036.47|15116.48|15036.48|15116.41|15036.41|5
1728165160000|2024-10-05 21:52:40|15116.48|15036.48|15116.99|15036.99|15116.99|15036.99|15116.48|15036.48|6
1728165170000|2024-10-05 21:52:50|15117.15|15037.15|15116.41|15036.41|15117.15|15037.15|15116.41|15036.41|9
1728165180000|2024-10-05 21:53:00|15117.04|15037.04|15116.23|15036.23|15117.11|15037.11|15116.23|15036.23|5
1728165190000|2024-10-05 21:53:10|15116.24|15036.24|15116.26|15036.26|15116.75|15036.75|15116.23|15036.23|7
1728165200000|2024-10-05 21:53:20|15116.32|15036.32|15116.63|15036.63|15116.66|15036.66|15116.21|15036.21|6
1728165210000|2024-10-05 21:53:30|15116.62|15036.62|15116.6|15036.6|15116.68|15036.68|15116.14|15036.14|7
1728165220000|2024-10-05 21:53:40|15116.63|15036.63|15116.65|15036.65|15116.65|15036.65|15116.09|15036.09|8
1728165230000|2024-10-05 21:53:50|15116.64|15036.64|15116.6|15036.6|15116.64|15036.64|15116.5|15036.5|6
1728165250000|2024-10-05 21:54:10|15116.16|15036.16|15116.4|15036.4|15116.49|15036.49|15116.14|15036.14|9
1728165260000|2024-10-05 21:54:20|15116.31|15036.31|15116.46|15036.46|15116.46|15036.46|15116.31|15036.31|7
1728165270000|2024-10-05 21:54:30|15116.99|15036.99|15115.27|15035.27|15116.99|15036.99|15115.27|15035.27|7
1728165280000|2024-10-05 21:54:40|15115.19|15035.19|15115.1|15035.1|15115.19|15035.19|15115.01|15035.01|7
1728165290000|2024-10-05 21:54:50|15115.06|15035.06|15113.97|15033.97|15115.07|15035.07|15113.97|15033.97|10
1728165300000|2024-10-05 21:55:00|15113.96|15033.96|15113.87|15033.87|15113.96|15033.96|15113.87|15033.87|6
1728165310000|2024-10-05 21:55:10|15114.04|15034.04|15114.13|15034.13|15114.13|15034.13|15113.97|15033.97|4
1728165320000|2024-10-05 21:55:20|15114.14|15034.14|15114.52|15034.52|15114.62|15034.62|15114.14|15034.14|8
1728165330000|2024-10-05 21:55:30|15114.5|15034.5|15114.54|15034.54|15114.54|15034.54|15114.15|15034.15|7
1728165340000|2024-10-05 21:55:40|15114.55|15034.55|15114.39|15034.39|15114.55|15034.55|15114.38|15034.38|6
1728165350000|2024-10-05 21:55:50|15114.4|15034.4|15114.41|15034.41|15114.41|15034.41|15113.55|15033.55|5
1728165360000|2024-10-05 21:56:00|15114.36|15034.36|15114.24|15034.24|15114.36|15034.36|15113.86|15033.86|6
1728165370000|2024-10-05 21:56:10|15113.71|15033.71|15113.97|15033.97|15113.97|15033.97|15113.62|15033.62|9
1728165380000|2024-10-05 21:56:20|15114.13|15034.13|15113.53|15033.53|15114.3|15034.3|15113.53|15033.53|9
1728165390000|2024-10-05 21:56:30|15113.39|15033.39|15113.27|15033.27|15113.44|15033.44|15113.27|15033.27|6
1728165400000|2024-10-05 21:56:40|15113.09|15033.09|15113.57|15033.57|15113.57|15033.57|15113.09|15033.09|4
1728165410000|2024-10-05 21:56:50|15113.55|15033.55|15112.23|15032.23|15113.55|15033.55|15112.23|15032.23|9
1728165420000|2024-10-05 21:57:00|15112.84|15032.84|15111.97|15031.97|15113.08|15033.08|15111.97|15031.97|8
1728165430000|2024-10-05 21:57:10|15111.94|15031.94|15111.46|15031.46|15111.96|15031.96|15111.46|15031.46|7
1728165440000|2024-10-05 21:57:20|15111.51|15031.51|15111.3|15031.3|15111.76|15031.76|15111.3|15031.3|8
1728165450000|2024-10-05 21:57:30|15111|15031|15111.29|15031.29|15111.76|15031.76|15110.95|15030.95|9
1728165460000|2024-10-05 21:57:40|15111.34|15031.34|15111.33|15031.33|15111.34|15031.34|15111.32|15031.32|3
1728165470000|2024-10-05 21:57:50|15111.32|15031.32|15111.89|15031.89|15111.89|15031.89|15111.32|15031.32|9
1728165480000|2024-10-05 21:58:00|15111.91|15031.91|15111.87|15031.87|15111.94|15031.94|15111.68|15031.68|8
1728165490000|2024-10-05 21:58:10|15111.89|15031.89|15111.95|15031.95|15111.95|15031.95|15111.89|15031.89|6
1728165500000|2024-10-05 21:58:20|15111.94|15031.94|15111.89|15031.89|15111.95|15031.95|15111.89|15031.89|3
1728165510000|2024-10-05 21:58:30|15111.96|15031.96|15112.74|15032.74|15112.74|15032.74|15111.96|15031.96|2
1728165520000|2024-10-05 21:58:40|15112.75|15032.75|15113|15033|15113|15033|15112.75|15032.75|9
1728165530000|2024-10-05 21:58:50|15113.08|15033.08|15113.05|15033.05|15113.12|15033.12|15113.04|15033.04|4
1728165540000|2024-10-05 21:59:00|15112.97|15032.97|15113.3|15033.3|15113.3|15033.3|15112.97|15032.97|3
1728165550000|2024-10-05 21:59:10|15113.29|15033.29|15113.29|15033.29|15113.29|15033.29|15113.22|15033.22|6
1728165560000|2024-10-05 21:59:20|15113.3|15033.3|15113.16|15033.16|15113.3|15033.3|15113.16|15033.16|6
1728165570000|2024-10-05 21:59:30|15113.15|15033.15|15113.1|15033.1|15113.16|15033.16|15112.74|15032.74|8
1728165580000|2024-10-05 21:59:40|15113.11|15033.11|15113.1|15033.1|15113.11|15033.11|15113.04|15033.04|4
1728165590000|2024-10-05 21:59:50|15113.3|15033.3|15113.26|15033.26|15113.47|15033.47|15113.22|15033.22|6
1728165600000|2024-10-05 22:00:00|15113.24|15033.24|15112.4|15032.4|15113.3|15033.3|15112.4|15032.4|9
1728165610000|2024-10-05 22:00:10|15112.62|15032.62|15112.51|15032.51|15112.84|15032.84|15111.96|15031.96|8
1728165620000|2024-10-05 22:00:20|15112|15032|15111.76|15031.76|15112|15032|15111.73|15031.73|9
1728165630000|2024-10-05 22:00:30|15113.15|15033.15|15115.18|15035.18|15115.18|15035.18|15113.15|15033.15|10
1728165640000|2024-10-05 22:00:40|15115.21|15035.21|15116.69|15036.69|15116.75|15036.75|15115.21|15035.21|9
1728165650000|2024-10-05 22:00:50|15116.73|15036.73|15116.82|15036.82|15116.82|15036.82|15116.2|15036.2|8
1728165660000|2024-10-05 22:01:00|15116.59|15036.59|15118.26|15038.26|15118.42|15038.42|15116.28|15036.28|10
1728165670000|2024-10-05 22:01:10|15118.03|15038.03|15118.56|15038.56|15118.68|15038.68|15118|15038|10
1728165680000|2024-10-05 22:01:20|15118.58|15038.58|15119.77|15039.77|15119.77|15039.77|15118.58|15038.58|8
1728165690000|2024-10-05 22:01:30|15120.41|15040.41|15121|15041|15121|15041|15120.41|15040.41|7
1728165700000|2024-10-05 22:01:40|15122.12|15042.12|15122.78|15042.78|15122.78|15042.78|15122.12|15042.12|10
1728165710000|2024-10-05 22:01:50|15122.79|15042.79|15122.72|15042.72|15122.85|15042.85|15122.54|15042.54|8
1728165720000|2024-10-05 22:02:00|15123.28|15043.28|15123.29|15043.29|15123.29|15043.29|15123.27|15043.27|3
1728165730000|2024-10-05 22:02:10|15123.35|15043.35|15124.31|15044.31|15124.31|15044.31|15123.35|15043.35|6
1728165740000|2024-10-05 22:02:20|15124.44|15044.44|15124.52|15044.52|15124.52|15044.52|15124.44|15044.44|5
1728165750000|2024-10-05 22:02:30|15124.51|15044.51|15127.17|15047.17|15128.44|15048.44|15124.51|15044.51|7
1728165760000|2024-10-05 22:02:40|15127.11|15047.11|15127.46|15047.46|15127.92|15047.92|15127.11|15047.11|7
1728165770000|2024-10-05 22:02:50|15127.83|15047.83|15128.33|15048.33|15128.33|15048.33|15127.83|15047.83|8
1728165780000|2024-10-05 22:03:00|15128.84|15048.84|15130.09|15050.09|15130.1|15050.1|15128.51|15048.51|10
1728165790000|2024-10-05 22:03:10|15129.65|15049.65|15129.34|15049.34|15129.9|15049.9|15128.54|15048.54|9
1728165800000|2024-10-05 22:03:20|15128.89|15048.89|15128.65|15048.65|15129.08|15049.08|15128.65|15048.65|6
1728165810000|2024-10-05 22:03:30|15128.64|15048.64|15130.85|15050.85|15130.98|15050.98|15128.64|15048.64|10
1728165820000|2024-10-05 22:03:40|15131.17|15051.17|15130.09|15050.09|15131.17|15051.17|15129.45|15049.45|10
1728165830000|2024-10-05 22:03:50|15130.02|15050.02|15130.8|15050.8|15130.8|15050.8|15129.81|15049.81|9
1728165840000|2024-10-05 22:04:00|15130.98|15050.98|15132.41|15052.41|15132.41|15052.41|15130.67|15050.67|8
1728165850000|2024-10-05 22:04:10|15132.4|15052.4|15131.83|15051.83|15132.4|15052.4|15131|15051|9
1728165860000|2024-10-05 22:04:20|15131.29|15051.29|15130.85|15050.85|15131.51|15051.51|15130.85|15050.85|5
1728165870000|2024-10-05 22:04:30|15131.27|15051.27|15130.65|15050.65|15131.27|15051.27|15130.63|15050.63|10
1728165880000|2024-10-05 22:04:40|15130.64|15050.64|15131.52|15051.52|15131.52|15051.52|15130.62|15050.62|9
1728165890000|2024-10-05 22:04:50|15132.14|15052.14|15131.69|15051.69|15132.14|15052.14|15131.51|15051.51|10
1728165900000|2024-10-05 22:05:00|15135.07|15055.07|15136.19|15056.19|15137.73|15057.73|15135.07|15055.07|10
1728165910000|2024-10-05 22:05:10|15135.25|15055.25|15136.09|15056.09|15136.09|15056.09|15135.25|15055.25|9
1728165920000|2024-10-05 22:05:20|15135.81|15055.81|15136.12|15056.12|15136.18|15056.18|15135.57|15055.57|8
1728165930000|2024-10-05 22:05:30|15136.9|15056.9|15136.64|15056.64|15136.99|15056.99|15136.42|15056.42|10
1728165940000|2024-10-05 22:05:40|15136.65|15056.65|15136.69|15056.69|15136.76|15056.76|15136.19|15056.19|8
1728165950000|2024-10-05 22:05:50|15136.7|15056.7|15137.38|15057.38|15137.38|15057.38|15136.39|15056.39|5
1728165960000|2024-10-05 22:06:00|15136.68|15056.68|15137.43|15057.43|15137.43|15057.43|15136.68|15056.68|7
1728165970000|2024-10-05 22:06:10|15137.94|15057.94|15139.3|15059.3|15140.6|15060.6|15137.94|15057.94|9
1728165980000|2024-10-05 22:06:20|15138.92|15058.92|15139.83|15059.83|15139.83|15059.83|15138.67|15058.67|10
1728165990000|2024-10-05 22:06:30|15139.84|15059.84|15138.45|15058.45|15139.84|15059.84|15138.45|15058.45|10
1728166000000|2024-10-05 22:06:40|15138.15|15058.15|15137.94|15057.94|15138.15|15058.15|15137.52|15057.52|7
1728166010000|2024-10-05 22:06:50|15138.17|15058.17|15141.4|15061.4|15141.4|15061.4|15137.4|15057.4|5
1728166020000|2024-10-05 22:07:00|15140.47|15060.47|15140.83|15060.83|15140.83|15060.83|15140.47|15060.47|5
1728166030000|2024-10-05 22:07:10|15140.78|15060.78|15140.32|15060.32|15140.92|15060.92|15140.32|15060.32|10
1728166040000|2024-10-05 22:07:20|15140.79|15060.79|15140.61|15060.61|15140.81|15060.81|15140.4|15060.4|9
1728166050000|2024-10-05 22:07:30|15140.86|15060.86|15141.4|15061.4|15141.4|15061.4|15140.47|15060.47|8
1728166060000|2024-10-05 22:07:40|15141|15061|15148.1|15068.1|15148.1|15068.1|15141|15061|8
1728166070000|2024-10-05 22:07:50|15148.12|15068.12|15148.47|15068.47|15148.47|15068.47|15147.8|15067.8|9
1728166080000|2024-10-05 22:08:00|15151.13|15071.13|15150.26|15070.26|15151.13|15071.13|15150.26|15070.26|6
1728166090000|2024-10-05 22:08:10|15150.27|15070.27|15151.29|15071.29|15151.29|15071.29|15150.27|15070.27|5
1728166100000|2024-10-05 22:08:20|15151.32|15071.32|15151.97|15071.97|15151.97|15071.97|15151.27|15071.27|9
1728166110000|2024-10-05 22:08:30|15153.47|15073.47|15146.03|15066.03|15153.49|15073.49|15145.26|15065.26|9
1728166120000|2024-10-05 22:08:40|15145.79|15065.79|15146.53|15066.53|15146.7|15066.7|15145.79|15065.79|9
1728166130000|2024-10-05 22:08:50|15146.37|15066.37|15147.13|15067.13|15147.24|15067.24|15145.91|15065.91|9
1728166140000|2024-10-05 22:09:00|15147.18|15067.18|15147.48|15067.48|15147.48|15067.48|15147.18|15067.18|9
1728166150000|2024-10-05 22:09:10|15147.64|15067.64|15147.78|15067.78|15147.84|15067.84|15147.64|15067.64|7
1728166160000|2024-10-05 22:09:20|15147.23|15067.23|15146.59|15066.59|15147.23|15067.23|15146.59|15066.59|8
1728166170000|2024-10-05 22:09:30|15146.58|15066.58|15146.59|15066.59|15146.59|15066.59|15146.58|15066.58|2
1728166180000|2024-10-05 22:09:40|15146.62|15066.62|15146.67|15066.67|15146.67|15066.67|15146.62|15066.62|2
1728166190000|2024-10-05 22:09:50|15146.69|15066.69|15147.46|15067.46|15147.46|15067.46|15146.67|15066.67|6
1728166200000|2024-10-05 22:10:00|15147.42|15067.42|15144.33|15064.33|15147.42|15067.42|15144.33|15064.33|9
1728166210000|2024-10-05 22:10:10|15143.03|15063.03|15142.94|15062.94|15143.83|15063.83|15142.94|15062.94|9
1728166220000|2024-10-05 22:10:20|15142.87|15062.87|15144.55|15064.55|15144.55|15064.55|15142.43|15062.43|9
1728166230000|2024-10-05 22:10:30|15144.56|15064.56|15144.88|15064.88|15145.31|15065.31|15144.56|15064.56|6
1728166240000|2024-10-05 22:10:40|15144.94|15064.94|15144.76|15064.76|15144.94|15064.94|15144.68|15064.68|8
1728166250000|2024-10-05 22:10:50|15144.85|15064.85|15144.92|15064.92|15144.95|15064.95|15144.85|15064.85|10
1728166260000|2024-10-05 22:11:00|15144.96|15064.96|15145.05|15065.05|15145.05|15065.05|15144.96|15064.96|7
1728166270000|2024-10-05 22:11:10|15145.06|15065.06|15144.76|15064.76|15145.06|15065.06|15144.75|15064.75|5
1728166280000|2024-10-05 22:11:20|15144.74|15064.74|15144.09|15064.09|15145.12|15065.12|15144.09|15064.09|7
1728166290000|2024-10-05 22:11:30|15144.22|15064.22|15144.31|15064.31|15144.56|15064.56|15143.83|15063.83|9
1728166300000|2024-10-05 22:11:40|15144.32|15064.32|15143.72|15063.72|15144.32|15064.32|15143.72|15063.72|5
1728166310000|2024-10-05 22:11:50|15145.06|15065.06|15145.96|15065.96|15146.22|15066.22|15145.06|15065.06|6
1728166320000|2024-10-05 22:12:00|15145.99|15065.99|15146.98|15066.98|15146.98|15066.98|15145.96|15065.96|8
1728166330000|2024-10-05 22:12:10|15146.99|15066.99|15146.75|15066.75|15147.14|15067.14|15146.66|15066.66|9
1728166340000|2024-10-05 22:12:20|15146.76|15066.76|15145.64|15065.64|15146.85|15066.85|15145.58|15065.58|8
1728166350000|2024-10-05 22:12:30|15145.48|15065.48|15145.94|15065.94|15145.94|15065.94|15145.14|15065.14|6
1728166360000|2024-10-05 22:12:40|15145.77|15065.77|15145.9|15065.9|15145.9|15065.9|15145.67|15065.67|7
1728166370000|2024-10-05 22:12:50|15145.96|15065.96|15145.62|15065.62|15145.96|15065.96|15145.39|15065.39|9
1728166380000|2024-10-05 22:13:00|15145.63|15065.63|15145.23|15065.23|15145.63|15065.63|15145.23|15065.23|5
1728166390000|2024-10-05 22:13:10|15145.24|15065.24|15145.69|15065.69|15145.84|15065.84|15145.12|15065.12|7
1728166400000|2024-10-05 22:13:20|15145.68|15065.68|15145.67|15065.67|15145.72|15065.72|15145.46|15065.46|8
1728166410000|2024-10-05 22:13:30|15145.68|15065.68|15145.44|15065.44|15145.73|15065.73|15145.44|15065.44|6
1728166420000|2024-10-05 22:13:40|15145.34|15065.34|15144.4|15064.4|15145.48|15065.48|15144.09|15064.09|8
1728166430000|2024-10-05 22:13:50|15144.37|15064.37|15144.13|15064.13|15144.37|15064.37|15144|15064|7
1728166440000|2024-10-05 22:14:00|15143.69|15063.69|15144.11|15064.11|15144.11|15064.11|15143.68|15063.68|6
1728166450000|2024-10-05 22:14:10|15144.13|15064.13|15144.06|15064.06|15144.14|15064.14|15144.06|15064.06|6
1728166460000|2024-10-05 22:14:20|15144.05|15064.05|15143.3|15063.3|15144.05|15064.05|15143.3|15063.3|7
1728166470000|2024-10-05 22:14:30|15143.1|15063.1|15143.05|15063.05|15143.1|15063.1|15142.93|15062.93|8
1728166480000|2024-10-05 22:14:40|15143.15|15063.15|15143.61|15063.61|15143.61|15063.61|15143.1|15063.1|5
1728166490000|2024-10-05 22:14:50|15143.75|15063.75|15143.14|15063.14|15143.97|15063.97|15143.14|15063.14|9
1728166500000|2024-10-05 22:15:00|15143.29|15063.29|15143.09|15063.09|15143.3|15063.3|15143.09|15063.09|6
1728166510000|2024-10-05 22:15:10|15142.99|15062.99|15142.72|15062.72|15142.99|15062.99|15142.72|15062.72|3
1728166520000|2024-10-05 22:15:20|15142.74|15062.74|15142.61|15062.61|15142.76|15062.76|15141.61|15061.61|6
1728166530000|2024-10-05 22:15:30|15142.3|15062.3|15142.16|15062.16|15142.3|15062.3|15141.77|15061.77|6
1728166540000|2024-10-05 22:15:40|15142.17|15062.17|15142.3|15062.3|15142.3|15062.3|15142.09|15062.09|8
1728166550000|2024-10-05 22:15:50|15142.34|15062.34|15142.4|15062.4|15142.4|15062.4|15142.34|15062.34|6
1728166560000|2024-10-05 22:16:00|15142.39|15062.39|15142.93|15062.93|15143.29|15063.29|15142.39|15062.39|8
1728166570000|2024-10-05 22:16:10|15143.02|15063.02|15142.84|15062.84|15143.02|15063.02|15142.67|15062.67|6
1728166580000|2024-10-05 22:16:20|15142.85|15062.85|15142.79|15062.79|15142.86|15062.86|15142.63|15062.63|7
1728166590000|2024-10-05 22:16:30|15142.81|15062.81|15142.92|15062.92|15142.98|15062.98|15142.81|15062.81|7
1728166600000|2024-10-05 22:16:40|15142.93|15062.93|15143.08|15063.08|15143.08|15063.08|15142.71|15062.71|10
1728166610000|2024-10-05 22:16:50|15143.39|15063.39|15143.55|15063.55|15143.55|15063.55|15143.27|15063.27|7
1728166620000|2024-10-05 22:17:00|15143.54|15063.54|15143.77|15063.77|15144|15064|15143.51|15063.51|8
1728166630000|2024-10-05 22:17:10|15143.79|15063.79|15145.39|15065.39|15145.39|15065.39|15143.79|15063.79|8
1728166640000|2024-10-05 22:17:20|15147.03|15067.03|15146.79|15066.79|15147.03|15067.03|15146.14|15066.14|8
1728166650000|2024-10-05 22:17:30|15146.81|15066.81|15146.64|15066.64|15147.3|15067.3|15146.36|15066.36|9
1728166660000|2024-10-05 22:17:40|15146.62|15066.62|15146.59|15066.59|15146.62|15066.62|15146.47|15066.47|9
1728166670000|2024-10-05 22:17:50|15146.74|15066.74|15146.64|15066.64|15146.74|15066.74|15146.2|15066.2|10
1728166680000|2024-10-05 22:18:00|15147.23|15067.23|15146.99|15066.99|15147.23|15067.23|15146.83|15066.83|6
1728166690000|2024-10-05 22:18:10|15147.03|15067.03|15147.48|15067.48|15147.48|15067.48|15146.92|15066.92|9
1728166700000|2024-10-05 22:18:20|15148.31|15068.31|15147.64|15067.64|15148.39|15068.39|15147.4|15067.4|9
1728166710000|2024-10-05 22:18:30|15147.52|15067.52|15148.09|15068.09|15148.09|15068.09|15147.52|15067.52|8
1728166720000|2024-10-05 22:18:40|15148.05|15068.05|15148.53|15068.53|15148.86|15068.86|15148.05|15068.05|7
1728166730000|2024-10-05 22:18:50|15148.52|15068.52|15148.63|15068.63|15148.63|15068.63|15148.51|15068.51|6
1728166740000|2024-10-05 22:19:00|15148.62|15068.62|15150.4|15070.4|15150.4|15070.4|15148.62|15068.62|8
1728166750000|2024-10-05 22:19:10|15153.73|15073.73|15157.03|15077.03|15157.14|15077.14|15153.73|15073.73|10
1728166760000|2024-10-05 22:19:20|15157.02|15077.02|15156.66|15076.66|15157.02|15077.02|15156.33|15076.33|8
1728166770000|2024-10-05 22:19:30|15156.71|15076.71|15157.69|15077.69|15157.69|15077.69|15156.68|15076.68|9
1728166780000|2024-10-05 22:19:40|15157.1|15077.1|15156.33|15076.33|15157.1|15077.1|15156.33|15076.33|5
1728166790000|2024-10-05 22:19:50|15156.31|15076.31|15156.38|15076.38|15156.56|15076.56|15156.31|15076.31|7
1728166800000|2024-10-05 22:20:00|15156.87|15076.87|15156.92|15076.92|15156.96|15076.96|15156.8|15076.8|10
1728166810000|2024-10-05 22:20:10|15156.8|15076.8|15156.99|15076.99|15156.99|15076.99|15156.79|15076.79|9
1728166820000|2024-10-05 22:20:20|15156.95|15076.95|15156.92|15076.92|15157.06|15077.06|15156.91|15076.91|8
1728166830000|2024-10-05 22:20:30|15157.27|15077.27|15155.61|15075.61|15157.27|15077.27|15155.61|15075.61|7
1728166840000|2024-10-05 22:20:40|15155.54|15075.54|15155.81|15075.81|15155.81|15075.81|15155.08|15075.08|8
1728166850000|2024-10-05 22:20:50|15154.99|15074.99|15155.63|15075.63|15155.63|15075.63|15154.69|15074.69|7
1728166860000|2024-10-05 22:21:00|15155.7|15075.7|15156.07|15076.07|15156.07|15076.07|15155.18|15075.18|10
1728166870000|2024-10-05 22:21:10|15156.12|15076.12|15156.78|15076.78|15157.18|15077.18|15155.83|15075.83|10
1728166880000|2024-10-05 22:21:20|15156.86|15076.86|15155.89|15075.89|15156.89|15076.89|15155.89|15075.89|8
1728166890000|2024-10-05 22:21:30|15155.93|15075.93|15156.47|15076.47|15156.79|15076.79|15155.93|15075.93|9
1728166900000|2024-10-05 22:21:40|15156.43|15076.43|15156.27|15076.27|15156.47|15076.47|15155.85|15075.85|9
1728166910000|2024-10-05 22:21:50|15156.36|15076.36|15156.83|15076.83|15156.83|15076.83|15156.08|15076.08|7
1728166920000|2024-10-05 22:22:00|15156.5|15076.5|15157.13|15077.13|15157.13|15077.13|15156.5|15076.5|8
1728166930000|2024-10-05 22:22:10|15157.12|15077.12|15156.95|15076.95|15157.12|15077.12|15156.86|15076.86|8
1728166940000|2024-10-05 22:22:20|15156.57|15076.57|15158.92|15078.92|15158.92|15078.92|15156.57|15076.57|8
1728166950000|2024-10-05 22:22:30|15159.04|15079.04|15161.55|15081.55|15161.55|15081.55|15158.24|15078.24|8
1728166960000|2024-10-05 22:22:40|15161.53|15081.53|15161.13|15081.13|15161.99|15081.99|15161.13|15081.13|10
1728166970000|2024-10-05 22:22:50|15162|15082|15162.86|15082.86|15162.86|15082.86|15161.92|15081.92|10
1728166980000|2024-10-05 22:23:00|15162.48|15082.48|15162.54|15082.54|15162.67|15082.67|15162.46|15082.46|8
1728166990000|2024-10-05 22:23:10|15162.05|15082.05|15162.38|15082.38|15162.38|15082.38|15162.03|15082.03|6
1728167000000|2024-10-05 22:23:20|15162.37|15082.37|15164.7|15084.7|15165.16|15085.16|15162.37|15082.37|10
1728167010000|2024-10-05 22:23:30|15165.07|15085.07|15165.37|15085.37|15165.59|15085.59|15165.06|15085.06|10
1728167020000|2024-10-05 22:23:40|15165.43|15085.43|15165.91|15085.91|15166.25|15086.25|15165.43|15085.43|7
1728167030000|2024-10-05 22:23:50|15165.89|15085.89|15165.73|15085.73|15165.89|15085.89|15165.72|15085.72|7
1728167040000|2024-10-05 22:24:00|15165.38|15085.38|15165.93|15085.93|15165.93|15085.93|15165|15085|10
1728167050000|2024-10-05 22:24:10|15165.69|15085.69|15164.8|15084.8|15165.69|15085.69|15164.8|15084.8|9
1728167060000|2024-10-05 22:24:20|15164.71|15084.71|15164.61|15084.61|15164.71|15084.71|15164.61|15084.61|7
1728167070000|2024-10-05 22:24:30|15164.59|15084.59|15164.29|15084.29|15164.59|15084.59|15164.29|15084.29|5
1728167080000|2024-10-05 22:24:40|15164.28|15084.28|15163.52|15083.52|15164.29|15084.29|15163.52|15083.52|10
1728167090000|2024-10-05 22:24:50|15163.48|15083.48|15163.71|15083.71|15164.08|15084.08|15163.15|15083.15|7
1728167100000|2024-10-05 22:25:00|15163.74|15083.74|15162.76|15082.76|15163.74|15083.74|15162.76|15082.76|3
1728167110000|2024-10-05 22:25:10|15162.59|15082.59|15161.67|15081.67|15162.7|15082.7|15161.67|15081.67|7
1728167120000|2024-10-05 22:25:20|15161.66|15081.66|15161.76|15081.76|15161.91|15081.91|15161.3|15081.3|8
1728167130000|2024-10-05 22:25:30|15161.04|15081.04|15160.59|15080.59|15161.64|15081.64|15160.59|15080.59|10
1728167140000|2024-10-05 22:25:40|15160.56|15080.56|15159.91|15079.91|15160.56|15080.56|15159.9|15079.9|10
1728167150000|2024-10-05 22:25:50|15159.7|15079.7|15159.87|15079.87|15159.94|15079.94|15159.7|15079.7|7
1728167160000|2024-10-05 22:26:00|15159.85|15079.85|15157.65|15077.65|15159.85|15079.85|15157.37|15077.37|8
1728167170000|2024-10-05 22:26:10|15157.62|15077.62|15157.15|15077.15|15157.86|15077.86|15157.15|15077.15|9
1728167180000|2024-10-05 22:26:20|15157.37|15077.37|15157.63|15077.63|15157.99|15077.99|15156.83|15076.83|9
1728167190000|2024-10-05 22:26:30|15157.64|15077.64|15157.03|15077.03|15157.64|15077.64|15157.03|15077.03|5
1728167200000|2024-10-05 22:26:40|15156.86|15076.86|15156.44|15076.44|15156.97|15076.97|15156.3|15076.3|9
1728167210000|2024-10-05 22:26:50|15156.41|15076.41|15156.43|15076.43|15156.43|15076.43|15156.17|15076.17|7
1728167220000|2024-10-05 22:27:00|15156.17|15076.17|15156.12|15076.12|15156.24|15076.24|15156.12|15076.12|9
1728167230000|2024-10-05 22:27:10|15155.86|15075.86|15154.19|15074.19|15155.86|15075.86|15154.19|15074.19|9
1728167240000|2024-10-05 22:27:20|15153.81|15073.81|15152.92|15072.92|15153.81|15073.81|15152.92|15072.92|8
1728167250000|2024-10-05 22:27:30|15152.79|15072.79|15151.88|15071.88|15152.79|15072.79|15151.67|15071.67|10
1728167260000|2024-10-05 22:27:40|15151.87|15071.87|15151.75|15071.75|15151.87|15071.87|15151.73|15071.73|5
1728167270000|2024-10-05 22:27:50|15151.73|15071.73|15152.42|15072.42|15152.42|15072.42|15151.73|15071.73|4
1728167280000|2024-10-05 22:28:00|15152.55|15072.55|15151.9|15071.9|15152.55|15072.55|15151.57|15071.57|7
1728167290000|2024-10-05 22:28:10|15151.57|15071.57|15152.35|15072.35|15152.35|15072.35|15151.35|15071.35|9
1728167300000|2024-10-05 22:28:20|15152.37|15072.37|15152.29|15072.29|15152.38|15072.38|15152.19|15072.19|8
1728167310000|2024-10-05 22:28:30|15152.42|15072.42|15152.6|15072.6|15152.6|15072.6|15152.17|15072.17|4
1728167320000|2024-10-05 22:28:40|15152.17|15072.17|15150.83|15070.83|15152.17|15072.17|15150.75|15070.75|8
1728167330000|2024-10-05 22:28:50|15150.81|15070.81|15150.13|15070.13|15150.81|15070.81|15150.13|15070.13|8
1728167340000|2024-10-05 22:29:00|15150.11|15070.11|15150.09|15070.09|15150.11|15070.11|15150.09|15070.09|3
1728167350000|2024-10-05 22:29:10|15150.43|15070.43|15150.38|15070.38|15150.79|15070.79|15150.38|15070.38|4
1728167360000|2024-10-05 22:29:20|15150.41|15070.41|15150.7|15070.7|15150.7|15070.7|15150.41|15070.41|7
1728167370000|2024-10-05 22:29:30|15150.66|15070.66|15150.67|15070.67|15150.67|15070.67|15150.63|15070.63|5
1728167380000|2024-10-05 22:29:40|15150.69|15070.69|15151.55|15071.55|15151.55|15071.55|15150.69|15070.69|9
1728167390000|2024-10-05 22:29:50|15151.56|15071.56|15151.69|15071.69|15151.69|15071.69|15151.46|15071.46|9
1728167400000|2024-10-05 22:30:00|15151.48|15071.48|15153.17|15073.17|15153.17|15073.17|15151.48|15071.48|8
1728167410000|2024-10-05 22:30:10|15153.27|15073.27|15154.85|15074.85|15155.28|15075.28|15153.27|15073.27|10
1728167420000|2024-10-05 22:30:20|15154.86|15074.86|15156.55|15076.55|15156.55|15076.55|15154.86|15074.86|10
1728167430000|2024-10-05 22:30:30|15156.83|15076.83|15156.26|15076.26|15157|15077|15156.26|15076.26|8
1728167440000|2024-10-05 22:30:40|15156.24|15076.24|15156.27|15076.27|15156.27|15076.27|15155.9|15075.9|7
1728167450000|2024-10-05 22:30:50|15155.84|15075.84|15155.71|15075.71|15155.88|15075.88|15155.25|15075.25|9
1728167460000|2024-10-05 22:31:00|15155.72|15075.72|15155.14|15075.14|15155.8|15075.8|15155.14|15075.14|6
1728167470000|2024-10-05 22:31:10|15155.78|15075.78|15155.5|15075.5|15155.78|15075.78|15155.37|15075.37|9
1728167480000|2024-10-05 22:31:20|15155.51|15075.51|15155.34|15075.34|15155.51|15075.51|15155.34|15075.34|7
1728167490000|2024-10-05 22:31:30|15155.33|15075.33|15155.48|15075.48|15155.48|15075.48|15155.29|15075.29|7
1728167500000|2024-10-05 22:31:40|15155.49|15075.49|15155.16|15075.16|15155.49|15075.49|15155.15|15075.15|5
1728167510000|2024-10-05 22:31:50|15154.99|15074.99|15154.11|15074.11|15154.99|15074.99|15153.93|15073.93|10
1728167520000|2024-10-05 22:32:00|15154.1|15074.1|15155.48|15075.48|15155.78|15075.78|15153.83|15073.83|8
1728167530000|2024-10-05 22:32:10|15155.49|15075.49|15156.08|15076.08|15156.08|15076.08|15155.48|15075.48|8
1728167540000|2024-10-05 22:32:20|15156.1|15076.1|15156.19|15076.19|15156.19|15076.19|15156.1|15076.1|3
1728167550000|2024-10-05 22:32:30|15155.87|15075.87|15156.32|15076.32|15156.38|15076.38|15155.7|15075.7|10
1728167560000|2024-10-05 22:32:40|15156.43|15076.43|15156.68|15076.68|15156.92|15076.92|15156.13|15076.13|10
1728167570000|2024-10-05 22:32:50|15156.56|15076.56|15157.28|15077.28|15157.28|15077.28|15156.56|15076.56|10
1728167580000|2024-10-05 22:33:00|15157.47|15077.47|15157.13|15077.13|15157.77|15077.77|15157.13|15077.13|6
1728167590000|2024-10-05 22:33:10|15157.38|15077.38|15157.31|15077.31|15157.38|15077.38|15157.31|15077.31|2
1728167600000|2024-10-05 22:33:20|15157.26|15077.26|15156.22|15076.22|15157.26|15077.26|15156.22|15076.22|5
1728167610000|2024-10-05 22:33:30|15155.42|15075.42|15155.21|15075.21|15155.78|15075.78|15154.17|15074.17|9
1728167620000|2024-10-05 22:33:40|15154.45|15074.45|15154.92|15074.92|15155.18|15075.18|15154.45|15074.45|5
1728167630000|2024-10-05 22:33:50|15154.85|15074.85|15154.93|15074.93|15154.96|15074.96|15154.36|15074.36|9
1728167640000|2024-10-05 22:34:00|15154.94|15074.94|15154.47|15074.47|15155.56|15075.56|15154.47|15074.47|8
1728167650000|2024-10-05 22:34:10|15154.49|15074.49|15154.72|15074.72|15154.72|15074.72|15154.45|15074.45|8
1728167660000|2024-10-05 22:34:20|15154.32|15074.32|15155.44|15075.44|15155.44|15075.44|15154.32|15074.32|5
1728167670000|2024-10-05 22:34:30|15155.82|15075.82|15156.26|15076.26|15156.27|15076.27|15155.82|15075.82|10
1728167680000|2024-10-05 22:34:40|15156.18|15076.18|15156.16|15076.16|15156.18|15076.18|15155.33|15075.33|9
1728167690000|2024-10-05 22:34:50|15155.85|15075.85|15157.48|15077.48|15157.6|15077.6|15155.85|15075.85|10
1728167700000|2024-10-05 22:35:00|15157.16|15077.16|15158.7|15078.7|15158.7|15078.7|15157.16|15077.16|8
1728167710000|2024-10-05 22:35:10|15158.74|15078.74|15159.83|15079.83|15159.83|15079.83|15158.74|15078.74|10
1728167720000|2024-10-05 22:35:20|15160.07|15080.07|15160.53|15080.53|15160.55|15080.55|15160.07|15080.07|4
1728167730000|2024-10-05 22:35:30|15160.19|15080.19|15160.32|15080.32|15160.53|15080.53|15160.19|15080.19|6
1728167740000|2024-10-05 22:35:40|15160.97|15080.97|15160.89|15080.89|15161.26|15081.26|15160.89|15080.89|5
1728167750000|2024-10-05 22:35:50|15161.23|15081.23|15165.66|15085.66|15165.66|15085.66|15160.71|15080.71|9
1728167760000|2024-10-05 22:36:00|15165.52|15085.52|15165.55|15085.55|15165.99|15085.99|15165.52|15085.52|9
1728167770000|2024-10-05 22:36:10|15165.57|15085.57|15169.34|15089.34|15169.34|15089.34|15165.37|15085.37|10
1728167780000|2024-10-05 22:36:20|15169.28|15089.28|15170.22|15090.22|15170.22|15090.22|15169.01|15089.01|10
1728167790000|2024-10-05 22:36:30|15170.24|15090.24|15169.93|15089.93|15170.24|15090.24|15169.3|15089.3|8
1728167800000|2024-10-05 22:36:40|15169.94|15089.94|15170.24|15090.24|15170.24|15090.24|15169.7|15089.7|7
1728167810000|2024-10-05 22:36:50|15170.25|15090.25|15170.99|15090.99|15170.99|15090.99|15170.25|15090.25|9
1728167820000|2024-10-05 22:37:00|15170.98|15090.98|15171.02|15091.02|15171.48|15091.48|15170.97|15090.97|8
1728167830000|2024-10-05 22:37:10|15170.96|15090.96|15171.04|15091.04|15171.13|15091.13|15170.94|15090.94|9
1728167840000|2024-10-05 22:37:20|15170.99|15090.99|15171.8|15091.8|15171.8|15091.8|15170.96|15090.96|9
1728167850000|2024-10-05 22:37:30|15172.25|15092.25|15172.7|15092.7|15172.7|15092.7|15172.25|15092.25|9
1728167860000|2024-10-05 22:37:40|15172.71|15092.71|15174.08|15094.08|15174.08|15094.08|15172.71|15092.71|10
1728167870000|2024-10-05 22:37:50|15173.71|15093.71|15178.35|15098.35|15178.35|15098.35|15173.71|15093.71|10
1728167880000|2024-10-05 22:38:00|15178.36|15098.36|15178.42|15098.42|15178.65|15098.65|15178.03|15098.03|8
1728167890000|2024-10-05 22:38:10|15179.41|15099.41|15178.6|15098.6|15179.46|15099.46|15178.6|15098.6|6
1728167900000|2024-10-05 22:38:20|15178.59|15098.59|15178.6|15098.6|15178.6|15098.6|15178.37|15098.37|6
1728167910000|2024-10-05 22:38:30|15178.59|15098.59|15178.82|15098.82|15179.52|15099.52|15178.32|15098.32|8
1728167920000|2024-10-05 22:38:40|15178.84|15098.84|15178.52|15098.52|15178.84|15098.84|15178|15098|7
1728167930000|2024-10-05 22:38:50|15178.47|15098.47|15178.69|15098.69|15178.7|15098.7|15178.47|15098.47|6
1728167940000|2024-10-05 22:39:00|15178.67|15098.67|15175.72|15095.72|15178.7|15098.7|15175.72|15095.72|7
1728167950000|2024-10-05 22:39:10|15175.24|15095.24|15175.45|15095.45|15175.62|15095.62|15175.19|15095.19|10
1728167960000|2024-10-05 22:39:20|15175.4|15095.4|15173.96|15093.96|15175.47|15095.47|15173.96|15093.96|10
1728167970000|2024-10-05 22:39:30|15173.92|15093.92|15174.23|15094.23|15174.26|15094.26|15173.92|15093.92|6
1728167980000|2024-10-05 22:39:40|15174.22|15094.22|15172.79|15092.79|15174.22|15094.22|15172.79|15092.79|7
1728167990000|2024-10-05 22:39:50|15172.6|15092.6|15171.45|15091.45|15172.64|15092.64|15171.45|15091.45|7
1728168000000|2024-10-05 22:40:00|15171.46|15091.46|15170.38|15090.38|15171.46|15091.46|15170.28|15090.28|9
1728168010000|2024-10-05 22:40:10|15169.91|15089.91|15169.04|15089.04|15169.91|15089.91|15168.66|15088.66|10
1728168020000|2024-10-05 22:40:20|15169.13|15089.13|15169.07|15089.07|15169.16|15089.16|15168.58|15088.58|7
1728168030000|2024-10-05 22:40:30|15169.04|15089.04|15169.12|15089.12|15169.12|15089.12|15168.96|15088.96|8
1728168040000|2024-10-05 22:40:40|15169.16|15089.16|15169.28|15089.28|15169.89|15089.89|15169.16|15089.16|8
1728168050000|2024-10-05 22:40:50|15168.89|15088.89|15168.78|15088.78|15169.2|15089.2|15168.75|15088.75|7
1728168060000|2024-10-05 22:41:00|15168.79|15088.79|15168.95|15088.95|15169.16|15089.16|15168.78|15088.78|9
1728168070000|2024-10-05 22:41:10|15169.18|15089.18|15169.09|15089.09|15169.49|15089.49|15168.86|15088.86|6
1728168080000|2024-10-05 22:41:20|15168.79|15088.79|15168.89|15088.89|15168.98|15088.98|15168.3|15088.3|8
1728168090000|2024-10-05 22:41:30|15168.88|15088.88|15168.92|15088.92|15168.92|15088.92|15168.87|15088.87|4
1728168100000|2024-10-05 22:41:40|15168.44|15088.44|15168.55|15088.55|15168.88|15088.88|15168.44|15088.44|5
1728168110000|2024-10-05 22:41:50|15168.65|15088.65|15167.7|15087.7|15168.65|15088.65|15167.7|15087.7|8
1728168120000|2024-10-05 22:42:00|15167.37|15087.37|15167.33|15087.33|15167.37|15087.37|15166.96|15086.96|6
1728168130000|2024-10-05 22:42:10|15167.34|15087.34|15165.55|15085.55|15167.35|15087.35|15165.12|15085.12|8
1728168140000|2024-10-05 22:42:20|15165.61|15085.61|15165.35|15085.35|15165.85|15085.85|15165.35|15085.35|9
1728168150000|2024-10-05 22:42:30|15165.37|15085.37|15165.44|15085.44|15165.45|15085.45|15165.37|15085.37|5
1728168160000|2024-10-05 22:42:40|15165.37|15085.37|15164.82|15084.82|15165.38|15085.38|15164.62|15084.62|9
1728168170000|2024-10-05 22:42:50|15164.86|15084.86|15165.04|15085.04|15165.05|15085.05|15164.85|15084.85|6
1728168180000|2024-10-05 22:43:00|15165.03|15085.03|15164.94|15084.94|15165.47|15085.47|15164.89|15084.89|7
1728168190000|2024-10-05 22:43:10|15165.26|15085.26|15165.09|15085.09|15165.5|15085.5|15164.95|15084.95|8
1728168200000|2024-10-05 22:43:20|15165.14|15085.14|15165.19|15085.19|15165.19|15085.19|15165.14|15085.14|5
1728168210000|2024-10-05 22:43:30|15164.98|15084.98|15164.87|15084.87|15164.98|15084.98|15164.87|15084.87|6
1728168220000|2024-10-05 22:43:40|15164.88|15084.88|15165.19|15085.19|15165.19|15085.19|15164.88|15084.88|2
1728168230000|2024-10-05 22:43:50|15165.24|15085.24|15165.24|15085.24|15165.74|15085.74|15164.96|15084.96|7
1728168240000|2024-10-05 22:44:00|15165.25|15085.25|15165.01|15085.01|15165.25|15085.25|15164.93|15084.93|6
1728168250000|2024-10-05 22:44:10|15165|15085|15164.8|15084.8|15165.03|15085.03|15164.8|15084.8|5
1728168260000|2024-10-05 22:44:20|15165.02|15085.02|15164.88|15084.88|15165.02|15085.02|15164.88|15084.88|6
1728168270000|2024-10-05 22:44:30|15164.89|15084.89|15164.44|15084.44|15164.9|15084.9|15164.42|15084.42|6
1728168280000|2024-10-05 22:44:40|15164.45|15084.45|15164.46|15084.46|15164.46|15084.46|15164.45|15084.45|2
1728168290000|2024-10-05 22:44:50|15164.47|15084.47|15164.74|15084.74|15164.75|15084.75|15164.47|15084.47|5
1728168300000|2024-10-05 22:45:00|15164.75|15084.75|15164.99|15084.99|15165.47|15085.47|15164.75|15084.75|7
1728168310000|2024-10-05 22:45:10|15165.03|15085.03|15164.12|15084.12|15165.03|15085.03|15164.12|15084.12|7
1728168320000|2024-10-05 22:45:20|15164.11|15084.11|15164.08|15084.08|15164.11|15084.11|15164.05|15084.05|6
1728168330000|2024-10-05 22:45:30|15163.72|15083.72|15163.61|15083.61|15163.72|15083.72|15163.61|15083.61|8
1728168340000|2024-10-05 22:45:40|15163.48|15083.48|15163.35|15083.35|15163.48|15083.48|15163.35|15083.35|7
1728168350000|2024-10-05 22:45:50|15163.33|15083.33|15163.48|15083.48|15163.54|15083.54|15163.26|15083.26|5
1728168360000|2024-10-05 22:46:00|15163.45|15083.45|15162.6|15082.6|15163.45|15083.45|15162.6|15082.6|8
1728168370000|2024-10-05 22:46:10|15162.54|15082.54|15161.91|15081.91|15162.76|15082.76|15161.91|15081.91|9
1728168380000|2024-10-05 22:46:20|15161.77|15081.77|15161.61|15081.61|15161.95|15081.95|15161.42|15081.42|8
1728168390000|2024-10-05 22:46:30|15161.67|15081.67|15160.49|15080.49|15161.72|15081.72|15160.49|15080.49|10
1728168400000|2024-10-05 22:46:40|15160.08|15080.08|15159.74|15079.74|15160.08|15080.08|15159.74|15079.74|6
1728168410000|2024-10-05 22:46:50|15159.75|15079.75|15159.71|15079.71|15160.08|15080.08|15159.61|15079.61|7
1728168420000|2024-10-05 22:47:00|15159.69|15079.69|15159.58|15079.58|15159.69|15079.69|15159.57|15079.57|4
1728168430000|2024-10-05 22:47:10|15159.52|15079.52|15159.37|15079.37|15159.56|15079.56|15159.23|15079.23|6
1728168440000|2024-10-05 22:47:20|15159.36|15079.36|15159.41|15079.41|15159.87|15079.87|15159.36|15079.36|8
1728168450000|2024-10-05 22:47:30|15159.47|15079.47|15159.74|15079.74|15159.74|15079.74|15159.33|15079.33|9
1728168460000|2024-10-05 22:47:40|15159.62|15079.62|15160.27|15080.27|15160.44|15080.44|15159.62|15079.62|8
1728168470000|2024-10-05 22:47:50|15160.29|15080.29|15160.32|15080.32|15160.6|15080.6|15159.96|15079.96|10
1728168480000|2024-10-05 22:48:00|15160.63|15080.63|15160.53|15080.53|15160.63|15080.63|15160|15080|9
1728168490000|2024-10-05 22:48:10|15160.51|15080.51|15161.31|15081.31|15161.83|15081.83|15160.51|15080.51|9
1728168500000|2024-10-05 22:48:20|15162.01|15082.01|15162.32|15082.32|15162.35|15082.35|15162.01|15082.01|10
1728168510000|2024-10-05 22:48:30|15162.35|15082.35|15162.33|15082.33|15162.61|15082.61|15161.98|15081.98|8
1728168520000|2024-10-05 22:48:40|15162.09|15082.09|15161.78|15081.78|15162.09|15082.09|15161.78|15081.78|5
1728168530000|2024-10-05 22:48:50|15161.65|15081.65|15161.07|15081.07|15161.76|15081.76|15161|15081|6
1728168540000|2024-10-05 22:49:00|15160.97|15080.97|15161.24|15081.24|15161.25|15081.25|15160.97|15080.97|7
1728168550000|2024-10-05 22:49:10|15161.44|15081.44|15161.09|15081.09|15161.99|15081.99|15161.06|15081.06|8
1728168560000|2024-10-05 22:49:20|15161.1|15081.1|15161.17|15081.17|15161.17|15081.17|15161.05|15081.05|6
1728168570000|2024-10-05 22:49:30|15161.38|15081.38|15161.19|15081.19|15161.38|15081.38|15161.16|15081.16|3
1728168580000|2024-10-05 22:49:40|15161.18|15081.18|15161.08|15081.08|15161.19|15081.19|15160.99|15080.99|7
1728168590000|2024-10-05 22:49:50|15161.07|15081.07|15161.79|15081.79|15161.79|15081.79|15161.06|15081.06|6
1728168600000|2024-10-05 22:50:00|15161.85|15081.85|15161.81|15081.81|15161.87|15081.87|15161.8|15081.8|8
1728168610000|2024-10-05 22:50:10|15161.85|15081.85|15161.54|15081.54|15161.85|15081.85|15161.54|15081.54|9
1728168620000|2024-10-05 22:50:20|15161.53|15081.53|15161.74|15081.74|15162.35|15082.35|15161.53|15081.53|8
1728168630000|2024-10-05 22:50:30|15161.75|15081.75|15162.97|15082.97|15162.97|15082.97|15161.75|15081.75|5
1728168640000|2024-10-05 22:50:40|15162.99|15082.99|15163.52|15083.52|15163.54|15083.54|15162.99|15082.99|5
1728168650000|2024-10-05 22:50:50|15163.56|15083.56|15163.68|15083.68|15163.7|15083.7|15163.56|15083.56|8
1728168660000|2024-10-05 22:51:00|15163.67|15083.67|15162.96|15082.96|15163.67|15083.67|15162.96|15082.96|6
1728168670000|2024-10-05 22:51:10|15163.17|15083.17|15164.02|15084.02|15164.02|15084.02|15163.17|15083.17|6
1728168680000|2024-10-05 22:51:20|15163.89|15083.89|15170.03|15090.03|15170.27|15090.27|15163.89|15083.89|7
1728168690000|2024-10-05 22:51:30|15170.05|15090.05|15169.52|15089.52|15170.05|15090.05|15169.37|15089.37|6
1728168700000|2024-10-05 22:51:40|15169.56|15089.56|15169.59|15089.59|15169.91|15089.91|15169.56|15089.56|4
1728168710000|2024-10-05 22:51:50|15169.65|15089.65|15169.58|15089.58|15170|15090|15169.58|15089.58|10
1728168720000|2024-10-05 22:52:00|15169.54|15089.54|15169.38|15089.38|15169.68|15089.68|15169.16|15089.16|7
1728168730000|2024-10-05 22:52:10|15169.34|15089.34|15168.09|15088.09|15169.68|15089.68|15167.93|15087.93|9
1728168740000|2024-10-05 22:52:20|15167.75|15087.75|15168.62|15088.62|15168.76|15088.76|15167.75|15087.75|7
1728168750000|2024-10-05 22:52:30|15168.38|15088.38|15168.53|15088.53|15168.57|15088.57|15168.38|15088.38|6
1728168760000|2024-10-05 22:52:40|15168.44|15088.44|15168.36|15088.36|15168.71|15088.71|15168.36|15088.36|9
1728168770000|2024-10-05 22:52:50|15168.37|15088.37|15168.35|15088.35|15168.37|15088.37|15168.35|15088.35|4
1728168780000|2024-10-05 22:53:00|15168.39|15088.39|15168.48|15088.48|15168.48|15088.48|15168.39|15088.39|4
1728168790000|2024-10-05 22:53:10|15168.52|15088.52|15168.76|15088.76|15169.19|15089.19|15168.52|15088.52|5
1728168800000|2024-10-05 22:53:20|15168.56|15088.56|15168.76|15088.76|15168.89|15088.89|15168.52|15088.52|8
1728168810000|2024-10-05 22:53:30|15168.71|15088.71|15168.34|15088.34|15168.86|15088.86|15168.34|15088.34|8
1728168820000|2024-10-05 22:53:40|15168.02|15088.02|15168.01|15088.01|15168.1|15088.1|15167.92|15087.92|10
1728168830000|2024-10-05 22:53:50|15167.9|15087.9|15168.32|15088.32|15168.34|15088.34|15167.9|15087.9|7
1728168840000|2024-10-05 22:54:00|15168.54|15088.54|15168.78|15088.78|15168.78|15088.78|15168.49|15088.49|4
1728168850000|2024-10-05 22:54:10|15168.52|15088.52|15168.75|15088.75|15169.24|15089.24|15168.52|15088.52|6
1728168860000|2024-10-05 22:54:20|15168.73|15088.73|15170.57|15090.57|15170.62|15090.62|15168.73|15088.73|9
1728168870000|2024-10-05 22:54:30|15170.48|15090.48|15170.47|15090.47|15170.49|15090.49|15170.41|15090.41|8
1728168880000|2024-10-05 22:54:40|15170.5|15090.5|15170.32|15090.32|15170.5|15090.5|15170.24|15090.24|9
1728168890000|2024-10-05 22:54:50|15169.9|15089.9|15170.56|15090.56|15170.56|15090.56|15169.9|15089.9|4
1728168900000|2024-10-05 22:55:00|15171.14|15091.14|15171.24|15091.24|15171.3|15091.3|15171.09|15091.09|7
1728168910000|2024-10-05 22:55:10|15171.16|15091.16|15170.75|15090.75|15171.17|15091.17|15170.75|15090.75|5
1728168920000|2024-10-05 22:55:20|15170.65|15090.65|15171.59|15091.59|15171.59|15091.59|15170.65|15090.65|6
1728168930000|2024-10-05 22:55:30|15170.95|15090.95|15170.68|15090.68|15170.95|15090.95|15170.68|15090.68|5
1728168940000|2024-10-05 22:55:40|15170.95|15090.95|15170.7|15090.7|15170.95|15090.95|15170.65|15090.65|5
1728168950000|2024-10-05 22:55:50|15170.77|15090.77|15168.32|15088.32|15170.77|15090.77|15168.32|15088.32|9
1728168960000|2024-10-05 22:56:00|15168.33|15088.33|15167.8|15087.8|15168.33|15088.33|15167.8|15087.8|10
1728168970000|2024-10-05 22:56:10|15167.79|15087.79|15168.33|15088.33|15168.33|15088.33|15167.77|15087.77|9
1728168980000|2024-10-05 22:56:20|15168.34|15088.34|15168.56|15088.56|15169.35|15089.35|15168.34|15088.34|7
1728168990000|2024-10-05 22:56:30|15168.57|15088.57|15168.86|15088.86|15169.11|15089.11|15168.57|15088.57|9
1728169000000|2024-10-05 22:56:40|15168.84|15088.84|15169.6|15089.6|15169.6|15089.6|15168.29|15088.29|8
1728169010000|2024-10-05 22:56:50|15169.59|15089.59|15169.08|15089.08|15169.61|15089.61|15169.08|15089.08|6
1728169020000|2024-10-05 22:57:00|15168.78|15088.78|15168.77|15088.77|15169.04|15089.04|15168.56|15088.56|6
1728169030000|2024-10-05 22:57:10|15168.73|15088.73|15169.57|15089.57|15169.57|15089.57|15168.58|15088.58|9
1728169040000|2024-10-05 22:57:20|15169.82|15089.82|15171.18|15091.18|15171.18|15091.18|15169.82|15089.82|7
1728169050000|2024-10-05 22:57:30|15171.19|15091.19|15171.06|15091.06|15171.19|15091.19|15171.04|15091.04|5
1728169060000|2024-10-05 22:57:40|15171.36|15091.36|15172.14|15092.14|15172.14|15092.14|15171.36|15091.36|7
1728169070000|2024-10-05 22:57:50|15172.15|15092.15|15171.65|15091.65|15172.15|15092.15|15171.65|15091.65|7
1728169080000|2024-10-05 22:58:00|15171.64|15091.64|15172.03|15092.03|15172.05|15092.05|15171.64|15091.64|7
1728169090000|2024-10-05 22:58:10|15172.02|15092.02|15173.47|15093.47|15173.53|15093.53|15171.84|15091.84|8
1728169100000|2024-10-05 22:58:20|15173.46|15093.46|15173.33|15093.33|15173.46|15093.46|15172.9|15092.9|9
1728169110000|2024-10-05 22:58:30|15173.34|15093.34|15173.05|15093.05|15173.59|15093.59|15172.84|15092.84|8
1728169120000|2024-10-05 22:58:40|15172.62|15092.62|15173.04|15093.04|15173.05|15093.05|15172.62|15092.62|5
1728169130000|2024-10-05 22:58:50|15172.98|15092.98|15173.45|15093.45|15173.45|15093.45|15172.98|15092.98|9
1728169140000|2024-10-05 22:59:00|15173.47|15093.47|15172.99|15092.99|15173.84|15093.84|15172.99|15092.99|10
1728169150000|2024-10-05 22:59:10|15173.24|15093.24|15173.03|15093.03|15173.24|15093.24|15173|15093|6
1728169160000|2024-10-05 22:59:20|15173.05|15093.05|15172.86|15092.86|15173.2|15093.2|15172.65|15092.65|6
1728169170000|2024-10-05 22:59:30|15173.19|15093.19|15173.41|15093.41|15173.49|15093.49|15173.19|15093.19|6
1728169180000|2024-10-05 22:59:40|15173.42|15093.42|15173.53|15093.53|15173.54|15093.54|15173.32|15093.32|6
1728169190000|2024-10-05 22:59:50|15173.49|15093.49|15173.28|15093.28|15173.49|15093.49|15173.28|15093.28|5
1728169510000|2024-10-05 23:05:10|15169.63|15089.63|15168.88|15088.88|15169.64|15089.64|15168.88|15088.88|8
1728169520000|2024-10-05 23:05:20|15168.87|15088.87|15168.7|15088.7|15169.06|15089.06|15168.7|15088.7|9
1728169530000|2024-10-05 23:05:30|15168.75|15088.75|15168.39|15088.39|15168.85|15088.85|15168.01|15088.01|9
1728169540000|2024-10-05 23:05:40|15168.23|15088.23|15168.93|15088.93|15168.93|15088.93|15168.13|15088.13|9
1728169550000|2024-10-05 23:05:50|15168.86|15088.86|15168.68|15088.68|15169.04|15089.04|15168.68|15088.68|9
1728169560000|2024-10-05 23:06:00|15168.15|15088.15|15168.14|15088.14|15168.19|15088.19|15168.08|15088.08|8
1728169570000|2024-10-05 23:06:10|15168.15|15088.15|15168.17|15088.17|15168.36|15088.36|15167.87|15087.87|7
1728169580000|2024-10-05 23:06:20|15168.37|15088.37|15168.94|15088.94|15168.96|15088.96|15168.37|15088.37|6
1728169590000|2024-10-05 23:06:30|15168.86|15088.86|15169.39|15089.39|15169.39|15089.39|15168.86|15088.86|8
1728169600000|2024-10-05 23:06:40|15168.96|15088.96|15168.91|15088.91|15169.01|15089.01|15168.7|15088.7|9
1728169610000|2024-10-05 23:06:50|15168.92|15088.92|15168.96|15088.96|15169.03|15089.03|15168.92|15088.92|10
1728169620000|2024-10-05 23:07:00|15168.97|15088.97|15168.81|15088.81|15169.1|15089.1|15168.47|15088.47|7
1728169630000|2024-10-05 23:07:10|15168.8|15088.8|15168.57|15088.57|15168.83|15088.83|15168.57|15088.57|8
1728169640000|2024-10-05 23:07:20|15168.45|15088.45|15168.49|15088.49|15168.78|15088.78|15168.45|15088.45|7
1728169650000|2024-10-05 23:07:30|15168.15|15088.15|15165.29|15085.29|15168.15|15088.15|15165.29|15085.29|10
1728169660000|2024-10-05 23:07:40|15164.9|15084.9|15165.46|15085.46|15165.74|15085.74|15164.9|15084.9|8
1728169670000|2024-10-05 23:07:50|15165.47|15085.47|15165.11|15085.11|15165.47|15085.47|15164.91|15084.91|4
1728169680000|2024-10-05 23:08:00|15165.09|15085.09|15165.14|15085.14|15165.14|15085.14|15164.89|15084.89|9
1728169690000|2024-10-05 23:08:10|15164.95|15084.95|15170.68|15090.68|15171.07|15091.07|15164.63|15084.63|10
1728169700000|2024-10-05 23:08:20|15170.3|15090.3|15169.23|15089.23|15170.3|15090.3|15169.23|15089.23|9
1728169710000|2024-10-05 23:08:30|15169.07|15089.07|15167.93|15087.93|15169.07|15089.07|15167.93|15087.93|7
1728169720000|2024-10-05 23:08:40|15167.95|15087.95|15168.29|15088.29|15168.47|15088.47|15167.95|15087.95|10
1728169730000|2024-10-05 23:08:50|15168.27|15088.27|15168.25|15088.25|15168.27|15088.27|15168.2|15088.2|7
1728169740000|2024-10-05 23:09:00|15168.33|15088.33|15168.72|15088.72|15168.93|15088.93|15168.33|15088.33|8
1728169750000|2024-10-05 23:09:10|15168.73|15088.73|15168.93|15088.93|15168.93|15088.93|15168.73|15088.73|3
1728169760000|2024-10-05 23:09:20|15168.95|15088.95|15168.88|15088.88|15168.95|15088.95|15168.88|15088.88|5
1728169770000|2024-10-05 23:09:30|15169.11|15089.11|15169.19|15089.19|15169.19|15089.19|15169.11|15089.11|4
1728169780000|2024-10-05 23:09:40|15169.2|15089.2|15169.87|15089.87|15169.87|15089.87|15169.2|15089.2|6
1728169790000|2024-10-05 23:09:50|15169.98|15089.98|15170.54|15090.54|15170.55|15090.55|15169.98|15089.98|7
1728169800000|2024-10-05 23:10:00|15170.5|15090.5|15170.22|15090.22|15170.5|15090.5|15170.22|15090.22|7
1728169810000|2024-10-05 23:10:10|15170.21|15090.21|15169.73|15089.73|15170.26|15090.26|15169.73|15089.73|8
1728169820000|2024-10-05 23:10:20|15169.65|15089.65|15169.41|15089.41|15169.65|15089.65|15169.41|15089.41|9
1728169830000|2024-10-05 23:10:30|15169.39|15089.39|15169.07|15089.07|15169.39|15089.39|15168.74|15088.74|9
1728169840000|2024-10-05 23:10:40|15171.81|15091.81|15171.31|15091.31|15171.87|15091.87|15171.31|15091.31|7
1728169850000|2024-10-05 23:10:50|15171.55|15091.55|15171.4|15091.4|15171.55|15091.55|15171.21|15091.21|4
1728169860000|2024-10-05 23:11:00|15171.39|15091.39|15171.29|15091.29|15171.39|15091.39|15171.29|15091.29|3
1728169870000|2024-10-05 23:11:10|15171.23|15091.23|15171.57|15091.57|15171.99|15091.99|15171.19|15091.19|5
1728169880000|2024-10-05 23:11:20|15171.61|15091.61|15162.36|15082.36|15172.18|15092.18|15162.35|15082.35|8
1728169890000|2024-10-05 23:11:30|15161.86|15081.86|15161.78|15081.78|15161.86|15081.86|15161.77|15081.77|8
1728169900000|2024-10-05 23:11:40|15161.74|15081.74|15162.18|15082.18|15162.18|15082.18|15161.59|15081.59|6
1728169910000|2024-10-05 23:11:50|15161.87|15081.87|15161.7|15081.7|15162.26|15082.26|15161.7|15081.7|9
1728169920000|2024-10-05 23:12:00|15161.71|15081.71|15161.48|15081.48|15161.71|15081.71|15161.47|15081.47|5
1728169930000|2024-10-05 23:12:10|15161.66|15081.66|15162.43|15082.43|15162.43|15082.43|15161.6|15081.6|8
1728169940000|2024-10-05 23:12:20|15161.66|15081.66|15163.12|15083.12|15163.12|15083.12|15161.66|15081.66|8
1728169950000|2024-10-05 23:12:30|15163.89|15083.89|15164.29|15084.29|15164.48|15084.48|15163.89|15083.89|8
1728169960000|2024-10-05 23:12:40|15164.3|15084.3|15164.37|15084.37|15165.06|15085.06|15164.3|15084.3|6
1728169970000|2024-10-05 23:12:50|15164.25|15084.25|15163.99|15083.99|15164.95|15084.95|15163.99|15083.99|7
1728169980000|2024-10-05 23:13:00|15164.41|15084.41|15164.94|15084.94|15164.94|15084.94|15164.23|15084.23|7
1728169990000|2024-10-05 23:13:10|15164.97|15084.97|15164.21|15084.21|15165.08|15085.08|15164.21|15084.21|8
1728170000000|2024-10-05 23:13:20|15164.44|15084.44|15162.92|15082.92|15164.81|15084.81|15162.92|15082.92|10
1728170010000|2024-10-05 23:13:30|15162.9|15082.9|15162.93|15082.93|15163.53|15083.53|15162.9|15082.9|5
1728170020000|2024-10-05 23:13:40|15162.95|15082.95|15163.48|15083.48|15163.48|15083.48|15162.95|15082.95|3
1728170030000|2024-10-05 23:13:50|15164.25|15084.25|15159.94|15079.94|15164.25|15084.25|15157.86|15077.86|8
1728170040000|2024-10-05 23:14:00|15160.17|15080.17|15159.77|15079.77|15160.25|15080.25|15159.56|15079.56|8
1728170050000|2024-10-05 23:14:10|15159.79|15079.79|15160.47|15080.47|15160.47|15080.47|15159.56|15079.56|10
1728170060000|2024-10-05 23:14:20|15164.05|15084.05|15164.6|15084.6|15164.98|15084.98|15164.05|15084.05|8
1728170070000|2024-10-05 23:14:30|15164.62|15084.62|15164.37|15084.37|15164.62|15084.62|15164.34|15084.34|6
1728170080000|2024-10-05 23:14:40|15164.64|15084.64|15164.7|15084.7|15164.7|15084.7|15164.43|15084.43|5
1728170090000|2024-10-05 23:14:50|15164.71|15084.71|15164.1|15084.1|15164.73|15084.73|15164.1|15084.1|5
1728170100000|2024-10-05 23:15:00|15164.07|15084.07|15164.49|15084.49|15164.76|15084.76|15164.07|15084.07|9
1728170110000|2024-10-05 23:15:10|15164.72|15084.72|15163.31|15083.31|15164.79|15084.79|15163.31|15083.31|9
1728170120000|2024-10-05 23:15:20|15163.29|15083.29|15161.46|15081.46|15163.52|15083.52|15161.46|15081.46|10
1728170130000|2024-10-05 23:15:30|15161.39|15081.39|15161.25|15081.25|15161.42|15081.42|15161.25|15081.25|8
1728170140000|2024-10-05 23:15:40|15160.9|15080.9|15160.8|15080.8|15161.4|15081.4|15160.8|15080.8|9
1728170150000|2024-10-05 23:15:50|15161.13|15081.13|15161.34|15081.34|15161.34|15081.34|15161.13|15081.13|9
1728170160000|2024-10-05 23:16:00|15161.38|15081.38|15160.84|15080.84|15161.41|15081.41|15160.84|15080.84|9
1728170170000|2024-10-05 23:16:10|15160.88|15080.88|15160.73|15080.73|15160.92|15080.92|15160.73|15080.73|7
1728170180000|2024-10-05 23:16:20|15160.94|15080.94|15160.1|15080.1|15160.94|15080.94|15160.09|15080.09|5
1728170190000|2024-10-05 23:16:30|15160.11|15080.11|15160.21|15080.21|15160.21|15080.21|15160.11|15080.11|5
1728170200000|2024-10-05 23:16:40|15160.22|15080.22|15160.71|15080.71|15160.71|15080.71|15160.01|15080.01|8
1728170210000|2024-10-05 23:16:50|15160.56|15080.56|15160.58|15080.58|15160.58|15080.58|15160.22|15080.22|9
1728170220000|2024-10-05 23:17:00|15160.36|15080.36|15160|15080|15160.36|15080.36|15159.9|15079.9|10
1728170230000|2024-10-05 23:17:10|15159.97|15079.97|15159.94|15079.94|15160.18|15080.18|15159.94|15079.94|7
1728170240000|2024-10-05 23:17:20|15160.19|15080.19|15160.21|15080.21|15160.28|15080.28|15160.01|15080.01|8
1728170250000|2024-10-05 23:17:30|15160.15|15080.15|15160.19|15080.19|15160.2|15080.2|15159.54|15079.54|10
1728170260000|2024-10-05 23:17:40|15160.37|15080.37|15160.03|15080.03|15160.37|15080.37|15159.68|15079.68|7
1728170270000|2024-10-05 23:17:50|15160.02|15080.02|15159.49|15079.49|15160.03|15080.03|15159.49|15079.49|9
1728170280000|2024-10-05 23:18:00|15159.26|15079.26|15159.01|15079.01|15159.26|15079.26|15158.73|15078.73|7
1728170290000|2024-10-05 23:18:10|15159.04|15079.04|15158.57|15078.57|15159.05|15079.05|15158.57|15078.57|9
1728170300000|2024-10-05 23:18:20|15158.56|15078.56|15158.52|15078.52|15158.56|15078.56|15158.29|15078.29|6
1728170310000|2024-10-05 23:18:30|15158.49|15078.49|15158.37|15078.37|15158.49|15078.49|15158.37|15078.37|8
1728170320000|2024-10-05 23:18:40|15158.38|15078.38|15158.35|15078.35|15158.38|15078.38|15158.32|15078.32|6
1728170330000|2024-10-05 23:18:50|15158.37|15078.37|15157.93|15077.93|15158.44|15078.44|15157.93|15077.93|6
1728170340000|2024-10-05 23:19:00|15157.84|15077.84|15157.87|15077.87|15157.91|15077.91|15157.83|15077.83|5
1728170350000|2024-10-05 23:19:10|15157.92|15077.92|15157.4|15077.4|15157.95|15077.95|15157.4|15077.4|6
1728170360000|2024-10-05 23:19:20|15157.38|15077.38|15156.91|15076.91|15157.38|15077.38|15156.91|15076.91|9
1728170370000|2024-10-05 23:19:30|15156.95|15076.95|15156.97|15076.97|15157.04|15077.04|15156.95|15076.95|8
1728170380000|2024-10-05 23:19:40|15157.1|15077.1|15157.73|15077.73|15157.73|15077.73|15156.92|15076.92|6
1728170390000|2024-10-05 23:19:50|15157.76|15077.76|15157.28|15077.28|15157.76|15077.76|15157.27|15077.27|5
1728170400000|2024-10-05 23:20:00|15157.38|15077.38|15157.28|15077.28|15157.46|15077.46|15157.28|15077.28|9
1728170410000|2024-10-05 23:20:10|15157.45|15077.45|15157.54|15077.54|15157.8|15077.8|15157.45|15077.45|9
1728170420000|2024-10-05 23:20:20|15157.53|15077.53|15157.51|15077.51|15157.57|15077.57|15157.51|15077.51|6
1728170430000|2024-10-05 23:20:30|15157.5|15077.5|15157.57|15077.57|15157.57|15077.57|15157.5|15077.5|6
1728170440000|2024-10-05 23:20:40|15157.56|15077.56|15157.51|15077.51|15157.56|15077.56|15156.97|15076.97|6
1728170450000|2024-10-05 23:20:50|15157.26|15077.26|15156.44|15076.44|15157.36|15077.36|15156.44|15076.44|9
1728170460000|2024-10-05 23:21:00|15156.41|15076.41|15156.18|15076.18|15156.46|15076.46|15156.18|15076.18|9
1728170470000|2024-10-05 23:21:10|15156.17|15076.17|15155.34|15075.34|15156.17|15076.17|15155.34|15075.34|5
1728170480000|2024-10-05 23:21:20|15155.09|15075.09|15154.72|15074.72|15155.31|15075.31|15154.7|15074.7|9
1728170490000|2024-10-05 23:21:30|15154.73|15074.73|15154.54|15074.54|15154.73|15074.73|15154.54|15074.54|10
1728170500000|2024-10-05 23:21:40|15154.53|15074.53|15154.25|15074.25|15154.54|15074.54|15154.25|15074.25|4
1728170510000|2024-10-05 23:21:50|15154.26|15074.26|15152.65|15072.65|15154.32|15074.32|15152.65|15072.65|6
1728170520000|2024-10-05 23:22:00|15152.57|15072.57|15152.56|15072.56|15152.62|15072.62|15152.56|15072.56|5
1728170530000|2024-10-05 23:22:10|15152.54|15072.54|15152.31|15072.31|15152.54|15072.54|15152.31|15072.31|8
1728170540000|2024-10-05 23:22:20|15152.3|15072.3|15152.4|15072.4|15152.66|15072.66|15152.05|15072.05|6
1728170550000|2024-10-05 23:22:30|15152.41|15072.41|15152.79|15072.79|15152.79|15072.79|15152.41|15072.41|5
1728170560000|2024-10-05 23:22:40|15152.73|15072.73|15152.76|15072.76|15152.86|15072.86|15152.28|15072.28|10
1728170570000|2024-10-05 23:22:50|15152.74|15072.74|15152.87|15072.87|15152.93|15072.93|15152.65|15072.65|6
1728170580000|2024-10-05 23:23:00|15152.95|15072.95|15153.15|15073.15|15153.29|15073.29|15152.75|15072.75|10
1728170590000|2024-10-05 23:23:10|15153.59|15073.59|15152.58|15072.58|15153.87|15073.87|15152.58|15072.58|8
1728170600000|2024-10-05 23:23:20|15152.57|15072.57|15153.83|15073.83|15153.83|15073.83|15152.57|15072.57|9
1728170610000|2024-10-05 23:23:30|15155.34|15075.34|15156.14|15076.14|15156.78|15076.78|15155.34|15075.34|8
1728170620000|2024-10-05 23:23:40|15156.54|15076.54|15157.14|15077.14|15157.25|15077.25|15156.54|15076.54|8
1728170630000|2024-10-05 23:23:50|15157.98|15077.98|15159.07|15079.07|15159.55|15079.55|15157.97|15077.97|10
1728170640000|2024-10-05 23:24:00|15159.15|15079.15|15159.41|15079.41|15159.69|15079.69|15159.15|15079.15|8
1728170650000|2024-10-05 23:24:10|15159.78|15079.78|15161.4|15081.4|15161.4|15081.4|15159.78|15079.78|9
1728170660000|2024-10-05 23:24:20|15161.55|15081.55|15164.11|15084.11|15164.11|15084.11|15161.55|15081.55|10
1728170670000|2024-10-05 23:24:30|15164.13|15084.13|15164.19|15084.19|15164.19|15084.19|15164.13|15084.13|7
1728170680000|2024-10-05 23:24:40|15164.21|15084.21|15164.73|15084.73|15164.75|15084.75|15164.2|15084.2|8
1728170690000|2024-10-05 23:24:50|15164.72|15084.72|15164.64|15084.64|15164.94|15084.94|15164.48|15084.48|9
1728170700000|2024-10-05 23:25:00|15164.95|15084.95|15163.92|15083.92|15164.96|15084.96|15163.9|15083.9|6
1728170710000|2024-10-05 23:25:10|15163.71|15083.71|15163.82|15083.82|15163.95|15083.95|15163.71|15083.71|8
1728170720000|2024-10-05 23:25:20|15163.81|15083.81|15163.18|15083.18|15163.9|15083.9|15163.18|15083.18|8
1728170730000|2024-10-05 23:25:30|15163.13|15083.13|15162.36|15082.36|15163.22|15083.22|15162.36|15082.36|8
1728170740000|2024-10-05 23:25:40|15162.35|15082.35|15162.46|15082.46|15162.46|15082.46|15162.3|15082.3|6
1728170750000|2024-10-05 23:25:50|15162.43|15082.43|15162.18|15082.18|15162.43|15082.43|15162.16|15082.16|8
1728170760000|2024-10-05 23:26:00|15161.43|15081.43|15162.03|15082.03|15162.39|15082.39|15161.43|15081.43|8
1728170770000|2024-10-05 23:26:10|15161.69|15081.69|15161.46|15081.46|15162.45|15082.45|15161.4|15081.4|10
1728170780000|2024-10-05 23:26:20|15161.47|15081.47|15160.92|15080.92|15161.47|15081.47|15160.92|15080.92|5
1728170790000|2024-10-05 23:26:30|15160.9|15080.9|15160.4|15080.4|15160.9|15080.9|15160.4|15080.4|7
1728170800000|2024-10-05 23:26:40|15160.39|15080.39|15160.72|15080.72|15160.72|15080.72|15160.1|15080.1|7
1728170810000|2024-10-05 23:26:50|15160.43|15080.43|15160.54|15080.54|15160.54|15080.54|15160.06|15080.06|5
1728170820000|2024-10-05 23:27:00|15160.56|15080.56|15160.41|15080.41|15160.68|15080.68|15160.36|15080.36|9
1728170830000|2024-10-05 23:27:10|15160.44|15080.44|15160.44|15080.44|15160.5|15080.5|15160.42|15080.42|6
1728170840000|2024-10-05 23:27:20|15160.43|15080.43|15159.69|15079.69|15160.43|15080.43|15159.68|15079.68|8
1728170850000|2024-10-05 23:27:30|15159.68|15079.68|15159.61|15079.61|15159.68|15079.68|15159.61|15079.61|4
1728170860000|2024-10-05 23:27:40|15159.65|15079.65|15159.65|15079.65|15159.66|15079.66|15159.62|15079.62|6
1728170870000|2024-10-05 23:27:50|15159.67|15079.67|15159.6|15079.6|15159.68|15079.68|15159.59|15079.59|6
1728170880000|2024-10-05 23:28:00|15159.61|15079.61|15160.35|15080.35|15160.35|15080.35|15159.61|15079.61|7
1728170890000|2024-10-05 23:28:10|15160.34|15080.34|15159.81|15079.81|15160.38|15080.38|15159.81|15079.81|7
1728170900000|2024-10-05 23:28:20|15160.12|15080.12|15159.91|15079.91|15160.12|15080.12|15159.81|15079.81|9
1728170910000|2024-10-05 23:28:30|15160.43|15080.43|15159.87|15079.87|15160.43|15080.43|15159.83|15079.83|9
1728170920000|2024-10-05 23:28:40|15159.89|15079.89|15160.55|15080.55|15160.58|15080.58|15159.89|15079.89|7
1728170930000|2024-10-05 23:28:50|15160.52|15080.52|15161.25|15081.25|15161.25|15081.25|15160.52|15080.52|8
1728170940000|2024-10-05 23:29:00|15160.56|15080.56|15160.82|15080.82|15160.84|15080.84|15160.56|15080.56|8
1728170950000|2024-10-05 23:29:10|15160.83|15080.83|15160.41|15080.41|15161.14|15081.14|15160.41|15080.41|7
1728170960000|2024-10-05 23:29:20|15160.89|15080.89|15160.29|15080.29|15161.1|15081.1|15160.1|15080.1|7
1728170970000|2024-10-05 23:29:30|15160.2|15080.2|15159.85|15079.85|15160.2|15080.2|15159.81|15079.81|7
1728170980000|2024-10-05 23:29:40|15159.86|15079.86|15159.89|15079.89|15159.89|15079.89|15159.86|15079.86|4
1728170990000|2024-10-05 23:29:50|15159.88|15079.88|15159.44|15079.44|15159.89|15079.89|15159.44|15079.44|4
1728171000000|2024-10-05 23:30:00|15159.46|15079.46|15159.48|15079.48|15159.48|15079.48|15159.46|15079.46|3
1728171010000|2024-10-05 23:30:10|15159.69|15079.69|15159.35|15079.35|15159.7|15079.7|15159.34|15079.34|5
1728171020000|2024-10-05 23:30:20|15158.84|15078.84|15158.85|15078.85|15159.24|15079.24|15158.83|15078.83|7
1728171030000|2024-10-05 23:30:30|15159.13|15079.13|15158.56|15078.56|15159.16|15079.16|15158.53|15078.53|9
1728171040000|2024-10-05 23:30:40|15158.66|15078.66|15159.32|15079.32|15159.32|15079.32|15158.66|15078.66|8
1728171050000|2024-10-05 23:30:50|15159.36|15079.36|15159.48|15079.48|15159.48|15079.48|15159.36|15079.36|7
1728171060000|2024-10-05 23:31:00|15159.47|15079.47|15159.1|15079.1|15159.79|15079.79|15158.87|15078.87|5
1728171070000|2024-10-05 23:31:10|15159.56|15079.56|15159.97|15079.97|15160.29|15080.29|15159.56|15079.56|8
1728171080000|2024-10-05 23:31:20|15160.03|15080.03|15160.72|15080.72|15160.72|15080.72|15160.03|15080.03|6
1728171090000|2024-10-05 23:31:30|15161.94|15081.94|15161.54|15081.54|15161.94|15081.94|15161.27|15081.27|7
1728171100000|2024-10-05 23:31:40|15161.61|15081.61|15161.51|15081.51|15161.72|15081.72|15161.51|15081.51|9
1728171110000|2024-10-05 23:31:50|15161.72|15081.72|15161.49|15081.49|15161.72|15081.72|15161.33|15081.33|9
1728171120000|2024-10-05 23:32:00|15161.52|15081.52|15161.25|15081.25|15161.64|15081.64|15161.25|15081.25|9
1728171130000|2024-10-05 23:32:10|15161.62|15081.62|15161.27|15081.27|15161.93|15081.93|15161.22|15081.22|9
1728171140000|2024-10-05 23:32:20|15161.28|15081.28|15161.07|15081.07|15161.28|15081.28|15161.06|15081.06|8
1728171150000|2024-10-05 23:32:30|15161.06|15081.06|15160.37|15080.37|15161.37|15081.37|15160.37|15080.37|9
1728171160000|2024-10-05 23:32:40|15160.87|15080.87|15160.8|15080.8|15160.96|15080.96|15160.74|15080.74|10
1728171170000|2024-10-05 23:32:50|15160.81|15080.81|15161.11|15081.11|15161.53|15081.53|15160.8|15080.8|9
1728171180000|2024-10-05 23:33:00|15160.97|15080.97|15160.83|15080.83|15161.19|15081.19|15160.83|15080.83|7
1728171190000|2024-10-05 23:33:10|15160.67|15080.67|15159.67|15079.67|15160.67|15080.67|15159.67|15079.67|9
1728171200000|2024-10-05 23:33:20|15159.6|15079.6|15159.35|15079.35|15159.62|15079.62|15159.17|15079.17|8
1728171210000|2024-10-05 23:33:30|15159.33|15079.33|15160.26|15080.26|15160.26|15080.26|15159.29|15079.29|9
1728171220000|2024-10-05 23:33:40|15159.76|15079.76|15159.81|15079.81|15159.81|15079.81|15159.76|15079.76|4
1728171230000|2024-10-05 23:33:50|15159.83|15079.83|15160.05|15080.05|15160.05|15080.05|15159.83|15079.83|6
1728171240000|2024-10-05 23:34:00|15160.47|15080.47|15158.47|15078.47|15160.51|15080.51|15158.47|15078.47|9
1728171250000|2024-10-05 23:34:10|15158.48|15078.48|15158.31|15078.31|15158.51|15078.51|15157.74|15077.74|8
1728171260000|2024-10-05 23:34:20|15158.18|15078.18|15157.72|15077.72|15158.18|15078.18|15157.72|15077.72|9
1728171270000|2024-10-05 23:34:30|15157.25|15077.25|15155.97|15075.97|15157.25|15077.25|15155.88|15075.88|8
1728171280000|2024-10-05 23:34:40|15155.96|15075.96|15155.53|15075.53|15156.19|15076.19|15155.39|15075.39|10
1728171290000|2024-10-05 23:34:50|15155.95|15075.95|15155.8|15075.8|15156.47|15076.47|15155.8|15075.8|9
1728171300000|2024-10-05 23:35:00|15155.78|15075.78|15155.71|15075.71|15156.62|15076.62|15155.68|15075.68|10
1728171310000|2024-10-05 23:35:10|15155.05|15075.05|15154.81|15074.81|15155.13|15075.13|15154.81|15074.81|10
1728171320000|2024-10-05 23:35:20|15154.8|15074.8|15154.81|15074.81|15154.81|15074.81|15154.8|15074.8|4
1728171330000|2024-10-05 23:35:30|15154.79|15074.79|15154.89|15074.89|15155.21|15075.21|15154.71|15074.71|6
1728171340000|2024-10-05 23:35:40|15154.9|15074.9|15154.93|15074.93|15155.09|15075.09|15154.86|15074.86|9
1728171350000|2024-10-05 23:35:50|15155.07|15075.07|15154.99|15074.99|15155.1|15075.1|15154.99|15074.99|8
1728171360000|2024-10-05 23:36:00|15154.94|15074.94|15155.06|15075.06|15155.06|15075.06|15154.53|15074.53|7
1728171370000|2024-10-05 23:36:10|15155.05|15075.05|15155|15075|15155.16|15075.16|15155|15075|8
1728171380000|2024-10-05 23:36:20|15155.02|15075.02|15154.57|15074.57|15155.11|15075.11|15154.04|15074.04|10
1728171390000|2024-10-05 23:36:30|15154.56|15074.56|15154.14|15074.14|15154.6|15074.6|15154.14|15074.14|10
1728171400000|2024-10-05 23:36:40|15154.87|15074.87|15154.28|15074.28|15154.87|15074.87|15154.28|15074.28|4
1728171410000|2024-10-05 23:36:50|15154.23|15074.23|15154.19|15074.19|15154.23|15074.23|15154.04|15074.04|5
1728171420000|2024-10-05 23:37:00|15154.18|15074.18|15153.85|15073.85|15154.19|15074.19|15153.85|15073.85|8
1728171430000|2024-10-05 23:37:10|15153.84|15073.84|15154.42|15074.42|15154.63|15074.63|15153.84|15073.84|9
1728171440000|2024-10-05 23:37:20|15154.65|15074.65|15154.93|15074.93|15154.93|15074.93|15154.22|15074.22|6
1728171450000|2024-10-05 23:37:30|15154.91|15074.91|15154.58|15074.58|15154.91|15074.91|15154.58|15074.58|3
1728171460000|2024-10-05 23:37:40|15154.57|15074.57|15154.61|15074.61|15154.61|15074.61|15154.35|15074.35|9
1728171470000|2024-10-05 23:37:50|15154.6|15074.6|15155.1|15075.1|15155.1|15075.1|15154.6|15074.6|8
1728171480000|2024-10-05 23:38:00|15155.07|15075.07|15155.18|15075.18|15155.18|15075.18|15154.96|15074.96|8
1728171490000|2024-10-05 23:38:10|15155.14|15075.14|15155.18|15075.18|15155.18|15075.18|15155.08|15075.08|9
1728171500000|2024-10-05 23:38:20|15155.2|15075.2|15155.62|15075.62|15155.62|15075.62|15155.2|15075.2|8
1728171510000|2024-10-05 23:38:30|15155.63|15075.63|15155.12|15075.12|15156.22|15076.22|15155.12|15075.12|6
1728171520000|2024-10-05 23:38:40|15156.53|15076.53|15156.56|15076.56|15156.56|15076.56|15156.42|15076.42|6
1728171530000|2024-10-05 23:38:50|15156.52|15076.52|15156.68|15076.68|15156.87|15076.87|15156.21|15076.21|7
1728171540000|2024-10-05 23:39:00|15156.84|15076.84|15157.85|15077.85|15158.08|15078.08|15156.84|15076.84|7
1728171550000|2024-10-05 23:39:10|15158.01|15078.01|15159.72|15079.72|15159.72|15079.72|15157.78|15077.78|5
1728171560000|2024-10-05 23:39:20|15159.76|15079.76|15159.74|15079.74|15159.88|15079.88|15159.74|15079.74|9
1728171570000|2024-10-05 23:39:30|15159.05|15079.05|15158.99|15078.99|15159.05|15079.05|15158.89|15078.89|7
1728171580000|2024-10-05 23:39:40|15159|15079|15158.51|15078.51|15159|15079|15158.38|15078.38|6
1728171590000|2024-10-05 23:39:50|15158.94|15078.94|15159.04|15079.04|15159.06|15079.06|15158.94|15078.94|5
1728171600000|2024-10-05 23:40:00|15158.85|15078.85|15158.99|15078.99|15159.04|15079.04|15158.85|15078.85|6
1728171610000|2024-10-05 23:40:10|15158.81|15078.81|15158.28|15078.28|15158.81|15078.81|15158|15078|10
1728171620000|2024-10-05 23:40:20|15158.23|15078.23|15158.22|15078.22|15158.4|15078.4|15157.92|15077.92|8
1728171630000|2024-10-05 23:40:30|15158.24|15078.24|15157.59|15077.59|15158.24|15078.24|15157.59|15077.59|5
1728171640000|2024-10-05 23:40:40|15157.8|15077.8|15157.56|15077.56|15157.8|15077.8|15157.16|15077.16|9
1728171650000|2024-10-05 23:40:50|15157.58|15077.58|15158.18|15078.18|15158.18|15078.18|15157.34|15077.34|7
1728171660000|2024-10-05 23:41:00|15158|15078|15158.04|15078.04|15158.15|15078.15|15157.94|15077.94|5
1728171670000|2024-10-05 23:41:10|15158.29|15078.29|15158.45|15078.45|15158.61|15078.61|15158.11|15078.11|9
1728171680000|2024-10-05 23:41:20|15158.46|15078.46|15158.5|15078.5|15158.5|15078.5|15158.22|15078.22|7
1728171690000|2024-10-05 23:41:30|15158.84|15078.84|15158.77|15078.77|15158.87|15078.87|15158.71|15078.71|8
1728171700000|2024-10-05 23:41:40|15158.67|15078.67|15158.93|15078.93|15158.93|15078.93|15158.63|15078.63|5
1728171710000|2024-10-05 23:41:50|15158.94|15078.94|15161.55|15081.55|15161.55|15081.55|15158.94|15078.94|8
1728171720000|2024-10-05 23:42:00|15161.74|15081.74|15162.17|15082.17|15162.31|15082.31|15161.55|15081.55|9
1728171730000|2024-10-05 23:42:10|15162.16|15082.16|15161.87|15081.87|15162.36|15082.36|15161.87|15081.87|10
1728171740000|2024-10-05 23:42:20|15161.83|15081.83|15162.04|15082.04|15162.07|15082.07|15161.76|15081.76|8
1728171750000|2024-10-05 23:42:30|15162.05|15082.05|15161.94|15081.94|15162.05|15082.05|15161.94|15081.94|4
1728171760000|2024-10-05 23:42:40|15162.14|15082.14|15162.37|15082.37|15162.57|15082.57|15162.14|15082.14|7
1728171770000|2024-10-05 23:42:50|15162.36|15082.36|15162.74|15082.74|15162.78|15082.78|15162.23|15082.23|8
1728171780000|2024-10-05 23:43:00|15162.75|15082.75|15163.14|15083.14|15163.19|15083.19|15162.75|15082.75|8
1728171790000|2024-10-05 23:43:10|15164.83|15084.83|15165.22|15085.22|15165.74|15085.74|15164.83|15084.83|9
1728171800000|2024-10-05 23:43:20|15165.23|15085.23|15165.2|15085.2|15165.24|15085.24|15165.17|15085.17|5
1728171810000|2024-10-05 23:43:30|15165.21|15085.21|15165.19|15085.19|15165.21|15085.21|15165.18|15085.18|6
1728171820000|2024-10-05 23:43:40|15165.46|15085.46|15165.12|15085.12|15165.46|15085.46|15165.12|15085.12|7
1728171830000|2024-10-05 23:43:50|15165.13|15085.13|15166.51|15086.51|15166.51|15086.51|15165.13|15085.13|3
1728171840000|2024-10-05 23:44:00|15166.48|15086.48|15167.28|15087.28|15167.28|15087.28|15166.48|15086.48|7
1728171850000|2024-10-05 23:44:10|15167.97|15087.97|15167.9|15087.9|15167.97|15087.97|15167.64|15087.64|8
1728171860000|2024-10-05 23:44:20|15167.82|15087.82|15168.05|15088.05|15168.05|15088.05|15167.82|15087.82|3
1728171870000|2024-10-05 23:44:30|15168.22|15088.22|15168.13|15088.13|15168.22|15088.22|15168.08|15088.08|9
1728171880000|2024-10-05 23:44:40|15167.76|15087.76|15167.44|15087.44|15168.14|15088.14|15167.09|15087.09|7
1728171890000|2024-10-05 23:44:50|15167.43|15087.43|15166.55|15086.55|15168.07|15088.07|15166.55|15086.55|8
1728171900000|2024-10-05 23:45:00|15166.54|15086.54|15166.24|15086.24|15166.54|15086.54|15166.24|15086.24|9
1728171910000|2024-10-05 23:45:10|15166.41|15086.41|15166.19|15086.19|15166.43|15086.43|15166.19|15086.19|4
1728171920000|2024-10-05 23:45:20|15166.2|15086.2|15165.61|15085.61|15166.41|15086.41|15165.55|15085.55|7
1728171930000|2024-10-05 23:45:30|15165.34|15085.34|15165.58|15085.58|15165.63|15085.63|15165.34|15085.34|8
1728171940000|2024-10-05 23:45:40|15165.57|15085.57|15166.57|15086.57|15166.57|15086.57|15165.57|15085.57|6
1728171950000|2024-10-05 23:45:50|15166.58|15086.58|15167.58|15087.58|15167.58|15087.58|15166.58|15086.58|10
1728171960000|2024-10-05 23:46:00|15167.6|15087.6|15169.65|15089.65|15169.65|15089.65|15167.6|15087.6|10
1728171970000|2024-10-05 23:46:10|15169.08|15089.08|15169.2|15089.2|15169.64|15089.64|15168.88|15088.88|9
1728171980000|2024-10-05 23:46:20|15169.18|15089.18|15168.2|15088.2|15169.18|15089.18|15167.8|15087.8|10
1728171990000|2024-10-05 23:46:30|15168.17|15088.17|15168.39|15088.39|15168.63|15088.63|15168.08|15088.08|10
1728172000000|2024-10-05 23:46:40|15168.38|15088.38|15168.56|15088.56|15168.56|15088.56|15167.97|15087.97|9
1728172010000|2024-10-05 23:46:50|15167.97|15087.97|15169.81|15089.81|15169.81|15089.81|15167.93|15087.93|9
1728172020000|2024-10-05 23:47:00|15169.82|15089.82|15169.28|15089.28|15169.82|15089.82|15169.11|15089.11|7
1728172030000|2024-10-05 23:47:10|15169.29|15089.29|15169.6|15089.6|15169.6|15089.6|15169.24|15089.24|9
1728172040000|2024-10-05 23:47:20|15169.61|15089.61|15169.9|15089.9|15169.9|15089.9|15169.19|15089.19|10
1728172050000|2024-10-05 23:47:30|15169.97|15089.97|15169.57|15089.57|15170.06|15090.06|15169.37|15089.37|8
1728172060000|2024-10-05 23:47:40|15169.56|15089.56|15169.56|15089.56|15169.76|15089.76|15169.56|15089.56|7
1728172070000|2024-10-05 23:47:50|15169.57|15089.57|15170.01|15090.01|15170.01|15090.01|15169.57|15089.57|5
1728172080000|2024-10-05 23:48:00|15170.04|15090.04|15170.47|15090.47|15170.48|15090.48|15170.04|15090.04|7
1728172090000|2024-10-05 23:48:10|15170.48|15090.48|15171.67|15091.67|15172.04|15092.04|15170.48|15090.48|7
1728172100000|2024-10-05 23:48:20|15171.71|15091.71|15172.24|15092.24|15172.24|15092.24|15171.42|15091.42|9
1728172110000|2024-10-05 23:48:30|15172.23|15092.23|15172.07|15092.07|15172.23|15092.23|15171.63|15091.63|7
1728172120000|2024-10-05 23:48:40|15172.08|15092.08|15172.13|15092.13|15172.13|15092.13|15172.08|15092.08|6
1728172130000|2024-10-05 23:48:50|15172.53|15092.53|15172.23|15092.23|15172.54|15092.54|15172.23|15092.23|3
1728172140000|2024-10-05 23:49:00|15172.54|15092.54|15173.02|15093.02|15173.12|15093.12|15172.53|15092.53|9
1728172150000|2024-10-05 23:49:10|15172.83|15092.83|15172.69|15092.69|15173.1|15093.1|15172.69|15092.69|8
1728172160000|2024-10-05 23:49:20|15173.12|15093.12|15172.66|15092.66|15173.15|15093.15|15172.66|15092.66|8
1728172170000|2024-10-05 23:49:30|15172.82|15092.82|15172.38|15092.38|15172.89|15092.89|15172.31|15092.31|9
1728172180000|2024-10-05 23:49:40|15173.13|15093.13|15173.03|15093.03|15173.13|15093.13|15172.77|15092.77|6
1728172190000|2024-10-05 23:49:50|15173.02|15093.02|15172.98|15092.98|15173.06|15093.06|15172.65|15092.65|7
1728172200000|2024-10-05 23:50:00|15172.93|15092.93|15172.89|15092.89|15172.94|15092.94|15172.89|15092.89|5
1728172210000|2024-10-05 23:50:10|15172.93|15092.93|15172.62|15092.62|15172.93|15092.93|15172.47|15092.47|8
1728172220000|2024-10-05 23:50:20|15173.03|15093.03|15172.97|15092.97|15173.36|15093.36|15172.92|15092.92|10
1728172230000|2024-10-05 23:50:30|15172.98|15092.98|15173.36|15093.36|15173.38|15093.38|15172.98|15092.98|8
1728172240000|2024-10-05 23:50:40|15173.37|15093.37|15172.6|15092.6|15173.37|15093.37|15172.6|15092.6|6
1728172250000|2024-10-05 23:50:50|15172.58|15092.58|15172.8|15092.8|15172.9|15092.9|15172.58|15092.58|7
1728172260000|2024-10-05 23:51:00|15172.66|15092.66|15172.6|15092.6|15172.66|15092.66|15172.6|15092.6|5
1728172270000|2024-10-05 23:51:10|15172.61|15092.61|15172.4|15092.4|15172.61|15092.61|15172.4|15092.4|2
1728172280000|2024-10-05 23:51:20|15172.32|15092.32|15172.92|15092.92|15172.92|15092.92|15172.24|15092.24|8
1728172290000|2024-10-05 23:51:30|15172.93|15092.93|15172.86|15092.86|15172.95|15092.95|15172.46|15092.46|9
1728172300000|2024-10-05 23:51:40|15172.88|15092.88|15173.91|15093.91|15173.91|15093.91|15172.88|15092.88|9
1728172310000|2024-10-05 23:51:50|15173.92|15093.92|15174.06|15094.06|15174.12|15094.12|15173.74|15093.74|10
1728172320000|2024-10-05 23:52:00|15174.05|15094.05|15174.22|15094.22|15174.22|15094.22|15174|15094|10
1728172330000|2024-10-05 23:52:10|15174.23|15094.23|15174.51|15094.51|15174.64|15094.64|15174.23|15094.23|9
1728172340000|2024-10-05 23:52:20|15174.48|15094.48|15174.39|15094.39|15174.92|15094.92|15174.39|15094.39|8
1728172350000|2024-10-05 23:52:30|15174.4|15094.4|15174.56|15094.56|15174.67|15094.67|15174.37|15094.37|5
1728172360000|2024-10-05 23:52:40|15174.65|15094.65|15174.57|15094.57|15174.94|15094.94|15174.52|15094.52|9
1728172370000|2024-10-05 23:52:50|15174.56|15094.56|15174.81|15094.81|15175.04|15095.04|15174.56|15094.56|4
1728172380000|2024-10-05 23:53:00|15174.66|15094.66|15174.84|15094.84|15175.09|15095.09|15174.62|15094.62|10
1728172390000|2024-10-05 23:53:10|15174.63|15094.63|15175.3|15095.3|15175.3|15095.3|15174.62|15094.62|7
1728172400000|2024-10-05 23:53:20|15175.32|15095.32|15175.76|15095.76|15175.76|15095.76|15175.26|15095.26|8
1728172410000|2024-10-05 23:53:30|15175.85|15095.85|15175.91|15095.91|15175.91|15095.91|15175.85|15095.85|5
1728172420000|2024-10-05 23:53:40|15176.12|15096.12|15176.55|15096.55|15176.56|15096.56|15175.86|15095.86|8
1728172430000|2024-10-05 23:53:50|15176.57|15096.57|15177.02|15097.02|15177.1|15097.1|15175.66|15095.66|9
1728172440000|2024-10-05 23:54:00|15176.79|15096.79|15177.07|15097.07|15177.07|15097.07|15176.7|15096.7|10
1728172450000|2024-10-05 23:54:10|15177.04|15097.04|15176.93|15096.93|15177.04|15097.04|15176.73|15096.73|9
1728172460000|2024-10-05 23:54:20|15176.56|15096.56|15176.64|15096.64|15176.91|15096.91|15176.48|15096.48|7
1728172470000|2024-10-05 23:54:30|15176.63|15096.63|15176.08|15096.08|15176.91|15096.91|15176.08|15096.08|5
1728172480000|2024-10-05 23:54:40|15176.1|15096.1|15176.62|15096.62|15176.62|15096.62|15176.1|15096.1|8
1728172490000|2024-10-05 23:54:50|15176.61|15096.61|15176.82|15096.82|15176.82|15096.82|15176.61|15096.61|4
1728172500000|2024-10-05 23:55:00|15176.83|15096.83|15176.77|15096.77|15176.9|15096.9|15176.67|15096.67|8
1728172510000|2024-10-05 23:55:10|15176.95|15096.95|15176.3|15096.3|15176.95|15096.95|15176.16|15096.16|10
1728172520000|2024-10-05 23:55:20|15176.22|15096.22|15176.13|15096.13|15176.51|15096.51|15175.96|15095.96|8
1728172530000|2024-10-05 23:55:30|15176.29|15096.29|15176.15|15096.15|15176.3|15096.3|15176.15|15096.15|5
1728172540000|2024-10-05 23:55:40|15176.27|15096.27|15176.51|15096.51|15176.66|15096.66|15176.27|15096.27|6
1728172550000|2024-10-05 23:55:50|15176.49|15096.49|15176.3|15096.3|15176.51|15096.51|15176.3|15096.3|4
1728172560000|2024-10-05 23:56:00|15176.29|15096.29|15176.76|15096.76|15176.84|15096.84|15176.29|15096.29|9
1728172570000|2024-10-05 23:56:10|15176.66|15096.66|15176.86|15096.86|15177.09|15097.09|15176.55|15096.55|9
1728172580000|2024-10-05 23:56:20|15176.8|15096.8|15177.48|15097.48|15177.48|15097.48|15176.8|15096.8|8
1728172590000|2024-10-05 23:56:30|15177.78|15097.78|15177.75|15097.75|15177.78|15097.78|15177.46|15097.46|7
1728172600000|2024-10-05 23:56:40|15177.55|15097.55|15178.22|15098.22|15178.28|15098.28|15177.47|15097.47|9
1728172610000|2024-10-05 23:56:50|15178.6|15098.6|15178.75|15098.75|15178.78|15098.78|15178.6|15098.6|9
1728172620000|2024-10-05 23:57:00|15178.74|15098.74|15178.86|15098.86|15178.86|15098.86|15178.64|15098.64|6
1728172630000|2024-10-05 23:57:10|15178.85|15098.85|15179.25|15099.25|15179.25|15099.25|15178.85|15098.85|9
1728172640000|2024-10-05 23:57:20|15179.83|15099.83|15179.67|15099.67|15179.86|15099.86|15179.64|15099.64|6
1728172650000|2024-10-05 23:57:30|15179.68|15099.68|15179.69|15099.69|15179.69|15099.69|15179.66|15099.66|4
1728172660000|2024-10-05 23:57:40|15179.66|15099.66|15179.26|15099.26|15179.66|15099.66|15179.14|15099.14|6
1728172670000|2024-10-05 23:57:50|15178.95|15098.95|15179.18|15099.18|15179.35|15099.35|15178.92|15098.92|7
1728172680000|2024-10-05 23:58:00|15179.22|15099.22|15178.41|15098.41|15179.25|15099.25|15178.41|15098.41|9
1728172690000|2024-10-05 23:58:10|15178.4|15098.4|15178.93|15098.93|15178.93|15098.93|15178.4|15098.4|9
1728172700000|2024-10-05 23:58:20|15178.84|15098.84|15178.64|15098.64|15178.85|15098.85|15178.5|15098.5|9
1728172710000|2024-10-05 23:58:30|15178.37|15098.37|15178.36|15098.36|15178.5|15098.5|15178.34|15098.34|8
1728172720000|2024-10-05 23:58:40|15178.39|15098.39|15178.4|15098.4|15178.42|15098.42|15178.39|15098.39|4
1728172730000|2024-10-05 23:58:50|15178.39|15098.39|15177.25|15097.25|15178.39|15098.39|15177.25|15097.25|5
1728172740000|2024-10-05 23:59:00|15177.23|15097.23|15176.06|15096.06|15177.34|15097.34|15176.06|15096.06|9
1728172750000|2024-10-05 23:59:10|15175.99|15095.99|15175.85|15095.85|15176.38|15096.38|15175.85|15095.85|9
1728172760000|2024-10-05 23:59:20|15175.84|15095.84|15175.42|15095.42|15175.84|15095.84|15175.42|15095.42|3
1728172770000|2024-10-05 23:59:30|15175.4|15095.4|15174.77|15094.77|15175.4|15095.4|15174.74|15094.74|10
1728172780000|2024-10-05 23:59:40|15174.75|15094.75|15172.66|15092.66|15174.81|15094.81|15172.66|15092.66|8
1728172790000|2024-10-05 23:59:50|15172.44|15092.44|15172.71|15092.71|15173.52|15093.52|15172.44|15092.44|10
1728172800000|2024-10-06 00:00:00|15173.16|15093.16|15173.4|15093.4|15173.4|15093.4|15172.89|15092.89|9
1728172810000|2024-10-06 00:00:10|15173.42|15093.42|15173.28|15093.28|15173.42|15093.42|15172.95|15092.95|8
1728172820000|2024-10-06 00:00:20|15173.3|15093.3|15173.98|15093.98|15173.98|15093.98|15172.27|15092.27|9
1728172830000|2024-10-06 00:00:30|15174.04|15094.04|15174.1|15094.1|15174.19|15094.19|15174.04|15094.04|9
1728172840000|2024-10-06 00:00:40|15174.09|15094.09|15174.08|15094.08|15174.09|15094.09|15174.08|15094.08|2
1728172850000|2024-10-06 00:00:50|15174|15094|15173.6|15093.6|15174|15094|15173.56|15093.56|8
1728172860000|2024-10-06 00:01:00|15173.62|15093.62|15174.84|15094.84|15174.99|15094.99|15173.62|15093.62|9
1728172870000|2024-10-06 00:01:10|15174.89|15094.89|15173.77|15093.77|15174.89|15094.89|15173.77|15093.77|8
1728172880000|2024-10-06 00:01:20|15173.8|15093.8|15173.85|15093.85|15174.62|15094.62|15173.8|15093.8|9
1728172890000|2024-10-06 00:01:30|15174.18|15094.18|15173.71|15093.71|15174.27|15094.27|15173.71|15093.71|9
1728172900000|2024-10-06 00:01:40|15173.35|15093.35|15173.57|15093.57|15173.68|15093.68|15172.97|15092.97|9
1728172910000|2024-10-06 00:01:50|15173.59|15093.59|15174.58|15094.58|15174.59|15094.59|15173.59|15093.59|9
1728172920000|2024-10-06 00:02:00|15174.11|15094.11|15175.49|15095.49|15176.03|15096.03|15174.11|15094.11|8
1728172930000|2024-10-06 00:02:10|15175.58|15095.58|15175.52|15095.52|15176.19|15096.19|15175.52|15095.52|8
1728172940000|2024-10-06 00:02:20|15175.55|15095.55|15173.08|15093.08|15176.55|15096.55|15173.08|15093.08|10
1728172950000|2024-10-06 00:02:30|15173.69|15093.69|15171.1|15091.1|15173.69|15093.69|15171.1|15091.1|9
1728172960000|2024-10-06 00:02:40|15171.42|15091.42|15170.89|15090.89|15171.42|15091.42|15170.89|15090.89|5
1728172970000|2024-10-06 00:02:50|15170.52|15090.52|15170.1|15090.1|15170.52|15090.52|15169.91|15089.91|4
1728172980000|2024-10-06 00:03:00|15168.53|15088.53|15167.86|15087.86|15168.55|15088.55|15167.86|15087.86|9
1728172990000|2024-10-06 00:03:10|15167.85|15087.85|15167.35|15087.35|15167.85|15087.85|15166.72|15086.72|9
1728173000000|2024-10-06 00:03:20|15167.55|15087.55|15164.85|15084.85|15167.55|15087.55|15164.81|15084.81|10
1728173010000|2024-10-06 00:03:30|15164.56|15084.56|15164.42|15084.42|15164.56|15084.56|15164.42|15084.42|8
1728173020000|2024-10-06 00:03:40|15164.36|15084.36|15163.29|15083.29|15164.36|15084.36|15163.27|15083.27|9
1728173030000|2024-10-06 00:03:50|15163.28|15083.28|15163.24|15083.24|15163.29|15083.29|15163.23|15083.23|7
1728173040000|2024-10-06 00:04:00|15163.21|15083.21|15163.11|15083.11|15163.32|15083.32|15163.11|15083.11|8
1728173050000|2024-10-06 00:04:10|15163.49|15083.49|15161.85|15081.85|15163.49|15083.49|15161.85|15081.85|9
1728173060000|2024-10-06 00:04:20|15161.69|15081.69|15160.49|15080.49|15161.69|15081.69|15160.43|15080.43|6
1728173070000|2024-10-06 00:04:30|15160.41|15080.41|15159.86|15079.86|15160.84|15080.84|15159.84|15079.84|9
1728173080000|2024-10-06 00:04:40|15159.87|15079.87|15159.39|15079.39|15159.88|15079.88|15159.39|15079.39|6
1728173090000|2024-10-06 00:04:50|15159.4|15079.4|15160.14|15080.14|15160.3|15080.3|15159.4|15079.4|7
1728173100000|2024-10-06 00:05:00|15160.12|15080.12|15158.48|15078.48|15160.13|15080.13|15158.48|15078.48|6
1728173110000|2024-10-06 00:05:10|15158.39|15078.39|15157.33|15077.33|15158.67|15078.67|15156.99|15076.99|9
1728173120000|2024-10-06 00:05:20|15156.61|15076.61|15157.02|15077.02|15157.03|15077.03|15156.61|15076.61|9
1728173130000|2024-10-06 00:05:30|15156.98|15076.98|15156.56|15076.56|15157.23|15077.23|15156.56|15076.56|9
1728173140000|2024-10-06 00:05:40|15156.51|15076.51|15156.67|15076.67|15157.18|15077.18|15156.51|15076.51|9
1728173150000|2024-10-06 00:05:50|15156.63|15076.63|15156.63|15076.63|15156.63|15076.63|15156.59|15076.59|5
1728173160000|2024-10-06 00:06:00|15156.5|15076.5|15156.52|15076.52|15156.63|15076.63|15156.5|15076.5|8
1728173170000|2024-10-06 00:06:10|15156.53|15076.53|15156.54|15076.54|15156.61|15076.61|15156.44|15076.44|8
1728173180000|2024-10-06 00:06:20|15156.26|15076.26|15156.68|15076.68|15156.68|15076.68|15155.9|15075.9|5
1728173190000|2024-10-06 00:06:30|15156.25|15076.25|15156.18|15076.18|15156.26|15076.26|15156.18|15076.18|5
1728173200000|2024-10-06 00:06:40|15156.14|15076.14|15156.07|15076.07|15156.14|15076.14|15155.68|15075.68|6
1728173210000|2024-10-06 00:06:50|15156.06|15076.06|15156.11|15076.11|15156.66|15076.66|15156.06|15076.06|8
1728173220000|2024-10-06 00:07:00|15156.12|15076.12|15156.5|15076.5|15156.5|15076.5|15155.78|15075.78|5
1728173230000|2024-10-06 00:07:10|15156.37|15076.37|15155.7|15075.7|15156.37|15076.37|15155.7|15075.7|7
1728173240000|2024-10-06 00:07:20|15155.48|15075.48|15156.19|15076.19|15156.19|15076.19|15155.41|15075.41|6
1728173250000|2024-10-06 00:07:30|15155.4|15075.4|15155.6|15075.6|15155.71|15075.71|15155.31|15075.31|7
1728173260000|2024-10-06 00:07:40|15155.33|15075.33|15148.24|15068.24|15155.46|15075.46|15148.24|15068.24|10
1728173270000|2024-10-06 00:07:50|15148.23|15068.23|15146.85|15066.85|15148.23|15068.23|15146.85|15066.85|6
1728173280000|2024-10-06 00:08:00|15146.81|15066.81|15147.04|15067.04|15147.4|15067.4|15146.76|15066.76|10
1728173290000|2024-10-06 00:08:10|15146.2|15066.2|15146.31|15066.31|15146.31|15066.31|15146.05|15066.05|7
1728173300000|2024-10-06 00:08:20|15145.97|15065.97|15145.03|15065.03|15145.98|15065.98|15144.67|15064.67|8
1728173310000|2024-10-06 00:08:30|15145.01|15065.01|15143.52|15063.52|15145.01|15065.01|15143.52|15063.52|7
1728173320000|2024-10-06 00:08:40|15143.47|15063.47|15142.86|15062.86|15143.47|15063.47|15142.86|15062.86|5
1728173330000|2024-10-06 00:08:50|15143.07|15063.07|15143.03|15063.03|15143.07|15063.07|15142.86|15062.86|8
1728173340000|2024-10-06 00:09:00|15143.02|15063.02|15143.2|15063.2|15143.28|15063.28|15143.02|15063.02|7
1728173350000|2024-10-06 00:09:10|15143.19|15063.19|15142.25|15062.25|15143.19|15063.19|15142.25|15062.25|8
1728173360000|2024-10-06 00:09:20|15142.75|15062.75|15142.73|15062.73|15142.79|15062.79|15142.52|15062.52|5
1728173370000|2024-10-06 00:09:30|15142.66|15062.66|15142.3|15062.3|15143.01|15063.01|15142.05|15062.05|9
1728173380000|2024-10-06 00:09:40|15142.29|15062.29|15142.23|15062.23|15142.3|15062.3|15142.23|15062.23|5
1728173390000|2024-10-06 00:09:50|15142|15062|15142.15|15062.15|15142.24|15062.24|15142|15062|5
1728173400000|2024-10-06 00:10:00|15142.12|15062.12|15142.45|15062.45|15142.5|15062.5|15142.07|15062.07|10
1728173410000|2024-10-06 00:10:10|15142.42|15062.42|15142.31|15062.31|15142.42|15062.42|15142.3|15062.3|5
1728173420000|2024-10-06 00:10:20|15142.29|15062.29|15142.16|15062.16|15142.29|15062.29|15141.95|15061.95|8
1728173430000|2024-10-06 00:10:30|15142.17|15062.17|15141.03|15061.03|15142.4|15062.4|15141.03|15061.03|9
1728173440000|2024-10-06 00:10:40|15141.05|15061.05|15140.92|15060.92|15141.1|15061.1|15140.92|15060.92|10
1728173450000|2024-10-06 00:10:50|15140.91|15060.91|15140.9|15060.9|15140.91|15060.91|15140.89|15060.89|4
1728173460000|2024-10-06 00:11:00|15140.89|15060.89|15140.8|15060.8|15140.89|15060.89|15140.8|15060.8|7
1728173470000|2024-10-06 00:11:10|15140.79|15060.79|15140.78|15060.78|15140.79|15060.79|15140.78|15060.78|2
1728173480000|2024-10-06 00:11:20|15140.95|15060.95|15141.17|15061.17|15141.17|15061.17|15140.81|15060.81|5
1728173490000|2024-10-06 00:11:30|15141.13|15061.13|15141.21|15061.21|15141.21|15061.21|15141.13|15061.13|6
1728173500000|2024-10-06 00:11:40|15141.18|15061.18|15141.87|15061.87|15141.87|15061.87|15140.99|15060.99|8
1728173510000|2024-10-06 00:11:50|15141.75|15061.75|15142.2|15062.2|15142.37|15062.37|15141.75|15061.75|9
1728173520000|2024-10-06 00:12:00|15142.38|15062.38|15142.63|15062.63|15142.72|15062.72|15142.25|15062.25|7
1728173530000|2024-10-06 00:12:10|15142.62|15062.62|15142.23|15062.23|15142.62|15062.62|15142.23|15062.23|6
1728173540000|2024-10-06 00:12:20|15142.2|15062.2|15142.55|15062.55|15142.56|15062.56|15142.19|15062.19|8
1728173550000|2024-10-06 00:12:30|15142.51|15062.51|15142.67|15062.67|15143.02|15063.02|15142.51|15062.51|8
1728173560000|2024-10-06 00:12:40|15142.41|15062.41|15142.56|15062.56|15142.66|15062.66|15142.41|15062.41|6
1728173570000|2024-10-06 00:12:50|15142.57|15062.57|15142.43|15062.43|15142.64|15062.64|15142.39|15062.39|7
1728173580000|2024-10-06 00:13:00|15142.58|15062.58|15142.69|15062.69|15142.69|15062.69|15142.57|15062.57|8
1728173590000|2024-10-06 00:13:10|15142.05|15062.05|15142.07|15062.07|15142.66|15062.66|15142.03|15062.03|6
1728173600000|2024-10-06 00:13:20|15141.84|15061.84|15139.57|15059.57|15141.84|15061.84|15139.57|15059.57|9
1728173610000|2024-10-06 00:13:30|15139.54|15059.54|15140.1|15060.1|15140.3|15060.3|15139.05|15059.05|10
1728173620000|2024-10-06 00:13:40|15140.11|15060.11|15140.62|15060.62|15140.62|15060.62|15140.11|15060.11|6
1728173630000|2024-10-06 00:13:50|15140.61|15060.61|15140.94|15060.94|15140.98|15060.98|15140.26|15060.26|9
1728173640000|2024-10-06 00:14:00|15140.31|15060.31|15140.19|15060.19|15140.85|15060.85|15140.19|15060.19|9
1728173650000|2024-10-06 00:14:10|15139.9|15059.9|15139.55|15059.55|15140.09|15060.09|15139.41|15059.41|9
1728173660000|2024-10-06 00:14:20|15139.52|15059.52|15139.41|15059.41|15139.96|15059.96|15139.41|15059.41|9
1728173670000|2024-10-06 00:14:30|15139.42|15059.42|15139.68|15059.68|15140.27|15060.27|15139.42|15059.42|9
1728173680000|2024-10-06 00:14:40|15140.17|15060.17|15141.13|15061.13|15141.31|15061.31|15140.15|15060.15|7
1728173690000|2024-10-06 00:14:50|15141.18|15061.18|15141.45|15061.45|15141.45|15061.45|15140.95|15060.95|9
1728173700000|2024-10-06 00:15:00|15141.47|15061.47|15141.37|15061.37|15141.51|15061.51|15141.26|15061.26|7
1728173710000|2024-10-06 00:15:10|15141.26|15061.26|15141.45|15061.45|15141.45|15061.45|15141.2|15061.2|6
1728173720000|2024-10-06 00:15:20|15142.42|15062.42|15142.16|15062.16|15142.62|15062.62|15142.12|15062.12|9
1728173730000|2024-10-06 00:15:30|15142.73|15062.73|15143.97|15063.97|15144.22|15064.22|15142.73|15062.73|9
1728173740000|2024-10-06 00:15:40|15144.03|15064.03|15144.88|15064.88|15145.55|15065.55|15144.03|15064.03|5
1728173750000|2024-10-06 00:15:50|15145.15|15065.15|15145.54|15065.54|15145.58|15065.58|15145.15|15065.15|10
1728173760000|2024-10-06 00:16:00|15145.45|15065.45|15144.92|15064.92|15145.45|15065.45|15144.92|15064.92|3
1728173770000|2024-10-06 00:16:10|15145.81|15065.81|15145.96|15065.96|15146.1|15066.1|15145.8|15065.8|8
1728173780000|2024-10-06 00:16:20|15146|15066|15146.24|15066.24|15146.58|15066.58|15146|15066|10
1728173790000|2024-10-06 00:16:30|15145.93|15065.93|15146.19|15066.19|15146.19|15066.19|15145.85|15065.85|6
1728173800000|2024-10-06 00:16:40|15146.15|15066.15|15146.63|15066.63|15147.04|15067.04|15146.15|15066.15|8
1728173810000|2024-10-06 00:16:50|15146.97|15066.97|15146.45|15066.45|15146.97|15066.97|15146.39|15066.39|6
1728173820000|2024-10-06 00:17:00|15146.21|15066.21|15146.11|15066.11|15146.56|15066.56|15146.11|15066.11|8
1728173830000|2024-10-06 00:17:10|15146.14|15066.14|15145.39|15065.39|15146.24|15066.24|15145.39|15065.39|9
1728173840000|2024-10-06 00:17:20|15145.37|15065.37|15144.88|15064.88|15145.41|15065.41|15144.88|15064.88|8
1728173850000|2024-10-06 00:17:30|15144.9|15064.9|15145.79|15065.79|15145.79|15065.79|15144.88|15064.88|8
1728173860000|2024-10-06 00:17:40|15145.65|15065.65|15146.08|15066.08|15146.12|15066.12|15145.65|15065.65|8
1728173870000|2024-10-06 00:17:50|15146.07|15066.07|15147.19|15067.19|15147.22|15067.22|15146.06|15066.06|5
1728173880000|2024-10-06 00:18:00|15147.22|15067.22|15148.11|15068.11|15148.11|15068.11|15147.22|15067.22|7
1728173890000|2024-10-06 00:18:10|15148.53|15068.53|15149.04|15069.04|15149.04|15069.04|15148.53|15068.53|10
1728173900000|2024-10-06 00:18:20|15149.06|15069.06|15147.9|15067.9|15149.07|15069.07|15147.88|15067.88|6
1728173910000|2024-10-06 00:18:30|15147.86|15067.86|15147.4|15067.4|15147.86|15067.86|15147.4|15067.4|8
1728173920000|2024-10-06 00:18:40|15146.73|15066.73|15148.22|15068.22|15148.64|15068.64|15146.11|15066.11|7
1728173930000|2024-10-06 00:18:50|15148.45|15068.45|15148.33|15068.33|15148.46|15068.46|15147.95|15067.95|10
1728173940000|2024-10-06 00:19:00|15148.41|15068.41|15148.07|15068.07|15148.67|15068.67|15147.94|15067.94|9
1728173950000|2024-10-06 00:19:10|15147.79|15067.79|15148.68|15068.68|15148.68|15068.68|15147.76|15067.76|8
1728173960000|2024-10-06 00:19:20|15147.81|15067.81|15145.77|15065.77|15147.81|15067.81|15145.77|15065.77|9
1728173970000|2024-10-06 00:19:30|15145.57|15065.57|15145.12|15065.12|15145.57|15065.57|15144.98|15064.98|6
1728173980000|2024-10-06 00:19:40|15144.07|15064.07|15143.53|15063.53|15144.07|15064.07|15143.53|15063.53|9
1728173990000|2024-10-06 00:19:50|15143.54|15063.54|15143.84|15063.84|15143.84|15063.84|15143.54|15063.54|8
1728174000000|2024-10-06 00:20:00|15143.83|15063.83|15144.19|15064.19|15144.2|15064.2|15143.71|15063.71|9
1728174010000|2024-10-06 00:20:10|15143.58|15063.58|15143.57|15063.57|15143.59|15063.59|15143.53|15063.53|7
1728174020000|2024-10-06 00:20:20|15143.58|15063.58|15143.44|15063.44|15143.58|15063.58|15143.44|15063.44|4
1728174030000|2024-10-06 00:20:30|15143.78|15063.78|15144.39|15064.39|15144.39|15064.39|15143.57|15063.57|7
1728174040000|2024-10-06 00:20:40|15144.36|15064.36|15144.13|15064.13|15144.53|15064.53|15144.13|15064.13|8
1728174050000|2024-10-06 00:20:50|15144.1|15064.1|15143.83|15063.83|15144.1|15064.1|15143.83|15063.83|7
1728174060000|2024-10-06 00:21:00|15142.5|15062.5|15141.62|15061.62|15142.5|15062.5|15141.62|15061.62|7
1728174070000|2024-10-06 00:21:10|15142.3|15062.3|15141.94|15061.94|15142.3|15062.3|15141.8|15061.8|10
1728174080000|2024-10-06 00:21:20|15141.82|15061.82|15141.38|15061.38|15142.16|15062.16|15141.38|15061.38|6
1728174090000|2024-10-06 00:21:30|15141.37|15061.37|15141.32|15061.32|15141.42|15061.42|15141.32|15061.32|8
1728174100000|2024-10-06 00:21:40|15141.4|15061.4|15142.11|15062.11|15142.11|15062.11|15141.4|15061.4|9
1728174110000|2024-10-06 00:21:50|15142.23|15062.23|15142.35|15062.35|15142.35|15062.35|15142.23|15062.23|7
1728174120000|2024-10-06 00:22:00|15142.05|15062.05|15143.8|15063.8|15143.97|15063.97|15142.05|15062.05|10
1728174130000|2024-10-06 00:22:10|15144.08|15064.08|15145.62|15065.62|15145.62|15065.62|15144.08|15064.08|9
1728174140000|2024-10-06 00:22:20|15145.74|15065.74|15146.21|15066.21|15146.26|15066.26|15145.68|15065.68|9
1728174150000|2024-10-06 00:22:30|15146.2|15066.2|15146.03|15066.03|15146.2|15066.2|15146.03|15066.03|9
1728174160000|2024-10-06 00:22:40|15146.02|15066.02|15145.81|15065.81|15146.03|15066.03|15145.59|15065.59|6
1728174170000|2024-10-06 00:22:50|15145.99|15065.99|15146.08|15066.08|15146.08|15066.08|15145.86|15065.86|8
1728174180000|2024-10-06 00:23:00|15146.07|15066.07|15145.55|15065.55|15146.07|15066.07|15145.52|15065.52|7
1728174190000|2024-10-06 00:23:10|15145.56|15065.56|15145.52|15065.52|15145.56|15065.56|15145.52|15065.52|3
1728174200000|2024-10-06 00:23:20|15145.81|15065.81|15145.55|15065.55|15145.81|15065.81|15145.52|15065.52|4
1728174210000|2024-10-06 00:23:30|15145.56|15065.56|15145.69|15065.69|15145.7|15065.7|15145.56|15065.56|7
1728174220000|2024-10-06 00:23:40|15145.68|15065.68|15145.39|15065.39|15146.02|15066.02|15145.38|15065.38|9
1728174230000|2024-10-06 00:23:50|15145.38|15065.38|15145.09|15065.09|15145.38|15065.38|15145.09|15065.09|4
1728174240000|2024-10-06 00:24:00|15145.04|15065.04|15145.15|15065.15|15145.15|15065.15|15144.99|15064.99|7
1728174250000|2024-10-06 00:24:10|15145.18|15065.18|15145.21|15065.21|15145.21|15065.21|15145.18|15065.18|3
1728174260000|2024-10-06 00:24:20|15145.25|15065.25|15145.23|15065.23|15145.28|15065.28|15145.23|15065.23|6
1728174270000|2024-10-06 00:24:30|15145.16|15065.16|15145.15|15065.15|15145.16|15065.16|15145.15|15065.15|2
1728174280000|2024-10-06 00:24:40|15145.19|15065.19|15145.24|15065.24|15145.24|15065.24|15145.19|15065.19|5
1728174290000|2024-10-06 00:24:50|15145.23|15065.23|15145.27|15065.27|15145.27|15065.27|15145.23|15065.23|5
1728174300000|2024-10-06 00:25:00|15145.26|15065.26|15146.4|15066.4|15146.46|15066.46|15145.25|15065.25|7
1728174310000|2024-10-06 00:25:10|15146.41|15066.41|15148.72|15068.72|15149.05|15069.05|15146.41|15066.41|8
1728174320000|2024-10-06 00:25:20|15149.87|15069.87|15150|15070|15150.14|15070.14|15149.87|15069.87|5
1728174330000|2024-10-06 00:25:30|15150.01|15070.01|15151.78|15071.78|15151.78|15071.78|15150.01|15070.01|8
1728174340000|2024-10-06 00:25:40|15151.79|15071.79|15152.52|15072.52|15152.52|15072.52|15151.79|15071.79|7
1728174350000|2024-10-06 00:25:50|15152.62|15072.62|15152.94|15072.94|15153.16|15073.16|15152.62|15072.62|9
1728174360000|2024-10-06 00:26:00|15152.96|15072.96|15152.2|15072.2|15152.96|15072.96|15152.16|15072.16|9
1728174370000|2024-10-06 00:26:10|15152.16|15072.16|15151.92|15071.92|15152.16|15072.16|15151.79|15071.79|6
1728174380000|2024-10-06 00:26:20|15152.02|15072.02|15151.91|15071.91|15152.02|15072.02|15151.82|15071.82|6
1728174390000|2024-10-06 00:26:30|15151.86|15071.86|15150.59|15070.59|15151.86|15071.86|15150.03|15070.03|7
1728174400000|2024-10-06 00:26:40|15151.18|15071.18|15150.85|15070.85|15151.18|15071.18|15150.73|15070.73|9
1728174410000|2024-10-06 00:26:50|15150.86|15070.86|15150.1|15070.1|15150.86|15070.86|15150.07|15070.07|7
1728174420000|2024-10-06 00:27:00|15150.76|15070.76|15150.43|15070.43|15150.76|15070.76|15150.4|15070.4|4
1728174430000|2024-10-06 00:27:10|15150.42|15070.42|15149.66|15069.66|15150.43|15070.43|15149.25|15069.25|5
1728174440000|2024-10-06 00:27:20|15149.65|15069.65|15150.17|15070.17|15150.45|15070.45|15149.63|15069.63|6
1728174450000|2024-10-06 00:27:30|15149.97|15069.97|15149.9|15069.9|15150.14|15070.14|15149.9|15069.9|7
1728174460000|2024-10-06 00:27:40|15149.81|15069.81|15149.79|15069.79|15149.81|15069.81|15149.79|15069.79|2
1728174470000|2024-10-06 00:27:50|15149.78|15069.78|15149.78|15069.78|15149.78|15069.78|15149.78|15069.78|1
1728174480000|2024-10-06 00:28:00|15149.79|15069.79|15149.8|15069.8|15149.8|15069.8|15149.78|15069.78|4
1728174490000|2024-10-06 00:28:10|15149.81|15069.81|15148.67|15068.67|15150.03|15070.03|15148.41|15068.41|7
1728174500000|2024-10-06 00:28:20|15149.13|15069.13|15149.13|15069.13|15149.14|15069.14|15149.08|15069.08|7
1728174510000|2024-10-06 00:28:30|15149.12|15069.12|15149.74|15069.74|15149.83|15069.83|15149.12|15069.12|5
1728174520000|2024-10-06 00:28:40|15149.84|15069.84|15149.92|15069.92|15149.94|15069.94|15149.54|15069.54|9
1728174530000|2024-10-06 00:28:50|15149.93|15069.93|15149.13|15069.13|15149.95|15069.95|15149.13|15069.13|5
1728174540000|2024-10-06 00:29:00|15149.11|15069.11|15148.65|15068.65|15149.11|15069.11|15148.05|15068.05|7
1728174550000|2024-10-06 00:29:10|15148.26|15068.26|15147.85|15067.85|15148.28|15068.28|15147.85|15067.85|8
1728174560000|2024-10-06 00:29:20|15147.57|15067.57|15147.38|15067.38|15148.1|15068.1|15147.34|15067.34|10
1728174570000|2024-10-06 00:29:30|15147.32|15067.32|15147.27|15067.27|15147.78|15067.78|15147.27|15067.27|5
1728174580000|2024-10-06 00:29:40|15147.3|15067.3|15147.04|15067.04|15147.35|15067.35|15146.41|15066.41|6
1728174590000|2024-10-06 00:29:50|15147.01|15067.01|15146.98|15066.98|15147.01|15067.01|15146.74|15066.74|6
1728174600000|2024-10-06 00:30:00|15147|15067|15148.19|15068.19|15148.19|15068.19|15146.99|15066.99|10
1728174610000|2024-10-06 00:30:10|15148.21|15068.21|15147.16|15067.16|15148.21|15068.21|15147.16|15067.16|7
1728174620000|2024-10-06 00:30:20|15147.15|15067.15|15146.89|15066.89|15147.15|15067.15|15146.89|15066.89|7
1728174630000|2024-10-06 00:30:30|15146.83|15066.83|15146.02|15066.02|15146.93|15066.93|15146|15066|8
1728174640000|2024-10-06 00:30:40|15145.5|15065.5|15144.87|15064.87|15145.5|15065.5|15144.45|15064.45|8
1728174650000|2024-10-06 00:30:50|15144.66|15064.66|15144.53|15064.53|15144.66|15064.66|15144.39|15064.39|7
1728174660000|2024-10-06 00:31:00|15144.5|15064.5|15143.44|15063.44|15144.5|15064.5|15143.41|15063.41|8
1728174670000|2024-10-06 00:31:10|15143.84|15063.84|15144.19|15064.19|15144.19|15064.19|15143.84|15063.84|6
1728174680000|2024-10-06 00:31:20|15144.18|15064.18|15144.2|15064.2|15144.26|15064.26|15144.16|15064.16|8
1728174690000|2024-10-06 00:31:30|15144.21|15064.21|15143|15063|15144.21|15064.21|15143|15063|6
1728174700000|2024-10-06 00:31:40|15143.01|15063.01|15143.17|15063.17|15143.35|15063.35|15143|15063|6
1728174710000|2024-10-06 00:31:50|15142.81|15062.81|15143.41|15063.41|15143.41|15063.41|15142.81|15062.81|5
1728174720000|2024-10-06 00:32:00|15143.46|15063.46|15143.47|15063.47|15143.47|15063.47|15143.46|15063.46|2
1728174730000|2024-10-06 00:32:10|15143.57|15063.57|15143.6|15063.6|15143.6|15063.6|15143.43|15063.43|6
1728174740000|2024-10-06 00:32:20|15143.69|15063.69|15143.51|15063.51|15143.7|15063.7|15143.43|15063.43|6
1728174750000|2024-10-06 00:32:30|15143.57|15063.57|15143.59|15063.59|15143.59|15063.59|15143.57|15063.57|3
1728174760000|2024-10-06 00:32:40|15143.58|15063.58|15143.45|15063.45|15143.67|15063.67|15143.45|15063.45|6
1728174770000|2024-10-06 00:32:50|15143.44|15063.44|15143.68|15063.68|15143.76|15063.76|15142.89|15062.89|5
1728174780000|2024-10-06 00:33:00|15143.51|15063.51|15143.38|15063.38|15143.52|15063.52|15143.32|15063.32|6
1728174790000|2024-10-06 00:33:10|15143.4|15063.4|15142.99|15062.99|15143.47|15063.47|15142.99|15062.99|10
1728174800000|2024-10-06 00:33:20|15142.52|15062.52|15142.59|15062.59|15142.6|15062.6|15142.48|15062.48|6
1728174810000|2024-10-06 00:33:30|15142.43|15062.43|15141.98|15061.98|15142.43|15062.43|15141.57|15061.57|9
1728174820000|2024-10-06 00:33:40|15141.97|15061.97|15142.01|15062.01|15142.01|15062.01|15141.97|15061.97|4
1728174830000|2024-10-06 00:33:50|15141.99|15061.99|15141.79|15061.79|15141.99|15061.99|15141.79|15061.79|5
1728174840000|2024-10-06 00:34:00|15141.83|15061.83|15142.23|15062.23|15142.32|15062.32|15141.83|15061.83|7
1728174850000|2024-10-06 00:34:10|15142.18|15062.18|15142.12|15062.12|15142.71|15062.71|15141.63|15061.63|7
1728174860000|2024-10-06 00:34:20|15142.09|15062.09|15142.08|15062.08|15142.1|15062.1|15141.99|15061.99|6
1728174870000|2024-10-06 00:34:30|15142.07|15062.07|15142.29|15062.29|15142.81|15062.81|15142.07|15062.07|7
1728174880000|2024-10-06 00:34:40|15142.3|15062.3|15142.38|15062.38|15142.38|15062.38|15142.3|15062.3|4
1728174890000|2024-10-06 00:34:50|15142.37|15062.37|15142.36|15062.36|15142.37|15062.37|15142.35|15062.35|5
1728174900000|2024-10-06 00:35:00|15142.26|15062.26|15142.11|15062.11|15142.36|15062.36|15142.11|15062.11|6
1728174910000|2024-10-06 00:35:10|15141.8|15061.8|15142.04|15062.04|15142.04|15062.04|15141.51|15061.51|8
1728174920000|2024-10-06 00:35:20|15141.47|15061.47|15139.53|15059.53|15141.59|15061.59|15139.53|15059.53|8
1728174930000|2024-10-06 00:35:30|15139.32|15059.32|15138.74|15058.74|15139.32|15059.32|15138.33|15058.33|9
1728174940000|2024-10-06 00:35:40|15138.75|15058.75|15133.67|15053.67|15138.75|15058.75|15133.67|15053.67|9
1728174950000|2024-10-06 00:35:50|15133.6|15053.6|15133.9|15053.9|15133.9|15053.9|15133.57|15053.57|10
1728174960000|2024-10-06 00:36:00|15133.91|15053.91|15133.76|15053.76|15134.05|15054.05|15133.69|15053.69|9
1728174970000|2024-10-06 00:36:10|15133.9|15053.9|15134.06|15054.06|15134.06|15054.06|15133.87|15053.87|5
1728174980000|2024-10-06 00:36:20|15133.4|15053.4|15134.23|15054.23|15134.38|15054.38|15133.4|15053.4|10
1728174990000|2024-10-06 00:36:30|15134.44|15054.44|15133.59|15053.59|15134.7|15054.7|15133.59|15053.59|8
1728175000000|2024-10-06 00:36:40|15133.35|15053.35|15137.57|15057.57|15137.74|15057.74|15133.12|15053.12|9
1728175010000|2024-10-06 00:36:50|15137.77|15057.77|15137.76|15057.76|15137.79|15057.79|15137.58|15057.58|7
1728175020000|2024-10-06 00:37:00|15137.72|15057.72|15137.21|15057.21|15137.72|15057.72|15137.21|15057.21|9
1728175030000|2024-10-06 00:37:10|15137.2|15057.2|15130.78|15050.78|15137.2|15057.2|15130.29|15050.29|10
1728175040000|2024-10-06 00:37:20|15130.76|15050.76|15130.36|15050.36|15130.78|15050.78|15130.36|15050.36|8
1728175050000|2024-10-06 00:37:30|15130.05|15050.05|15130.01|15050.01|15130.2|15050.2|15129.93|15049.93|8
1728175060000|2024-10-06 00:37:40|15130.42|15050.42|15131.38|15051.38|15131.48|15051.48|15130.42|15050.42|9
1728175070000|2024-10-06 00:37:50|15131.54|15051.54|15131.56|15051.56|15131.66|15051.66|15131.26|15051.26|6
1728175080000|2024-10-06 00:38:00|15131.55|15051.55|15131.75|15051.75|15131.75|15051.75|15131.55|15051.55|5
1728175090000|2024-10-06 00:38:10|15131.56|15051.56|15132.03|15052.03|15132.03|15052.03|15131.47|15051.47|7
1728175100000|2024-10-06 00:38:20|15131.85|15051.85|15131.73|15051.73|15131.85|15051.85|15131.69|15051.69|10
1728175110000|2024-10-06 00:38:30|15131.71|15051.71|15131.71|15051.71|15131.71|15051.71|15131.41|15051.41|8
1728175120000|2024-10-06 00:38:40|15131.73|15051.73|15131.97|15051.97|15131.97|15051.97|15131.4|15051.4|8
1728175130000|2024-10-06 00:38:50|15132.39|15052.39|15132.3|15052.3|15132.47|15052.47|15132.03|15052.03|8
1728175140000|2024-10-06 00:39:00|15132.44|15052.44|15132.38|15052.38|15132.47|15052.47|15132.38|15052.38|6
1728175150000|2024-10-06 00:39:10|15131.83|15051.83|15131.42|15051.42|15131.83|15051.83|15131.23|15051.23|10
1728175160000|2024-10-06 00:39:20|15131.31|15051.31|15132.03|15052.03|15132.12|15052.12|15131.31|15051.31|8
1728175170000|2024-10-06 00:39:30|15132.02|15052.02|15131.73|15051.73|15132.11|15052.11|15131.68|15051.68|6
1728175180000|2024-10-06 00:39:40|15132.02|15052.02|15132.09|15052.09|15132.12|15052.12|15132.01|15052.01|6
1728175190000|2024-10-06 00:39:50|15132.12|15052.12|15132.08|15052.08|15132.16|15052.16|15132.08|15052.08|8
1728175200000|2024-10-06 00:40:00|15132.12|15052.12|15132.97|15052.97|15132.97|15052.97|15132.12|15052.12|9
1728175210000|2024-10-06 00:40:10|15132.98|15052.98|15133.15|15053.15|15133.16|15053.16|15132.84|15052.84|9
1728175220000|2024-10-06 00:40:20|15133.08|15053.08|15132.81|15052.81|15133.08|15053.08|15132.71|15052.71|6
1728175230000|2024-10-06 00:40:30|15132.83|15052.83|15132.86|15052.86|15133.18|15053.18|15132.8|15052.8|8
1728175240000|2024-10-06 00:40:40|15132.88|15052.88|15132.94|15052.94|15132.94|15052.94|15132.77|15052.77|7
1728175250000|2024-10-06 00:40:50|15132.97|15052.97|15132.98|15052.98|15133.2|15053.2|15132.97|15052.97|7
1728175260000|2024-10-06 00:41:00|15132.87|15052.87|15132.98|15052.98|15132.98|15052.98|15132.87|15052.87|2
1728175270000|2024-10-06 00:41:10|15132.92|15052.92|15132.92|15052.92|15132.95|15052.95|15132.81|15052.81|8
1728175280000|2024-10-06 00:41:20|15132.32|15052.32|15130.96|15050.96|15132.32|15052.32|15130.96|15050.96|8
1728175290000|2024-10-06 00:41:30|15131.07|15051.07|15130.28|15050.28|15131.07|15051.07|15130.28|15050.28|7
1728175300000|2024-10-06 00:41:40|15130.47|15050.47|15129.4|15049.4|15130.47|15050.47|15129.4|15049.4|10
1728175310000|2024-10-06 00:41:50|15129.36|15049.36|15128.98|15048.98|15129.36|15049.36|15128.96|15048.96|6
1728175320000|2024-10-06 00:42:00|15128.6|15048.6|15128.59|15048.59|15128.6|15048.6|15128.59|15048.59|2
1728175330000|2024-10-06 00:42:10|15128.51|15048.51|15128.54|15048.54|15128.54|15048.54|15128.27|15048.27|8
1728175340000|2024-10-06 00:42:20|15128.56|15048.56|15128.25|15048.25|15128.77|15048.77|15128.25|15048.25|9
1728175350000|2024-10-06 00:42:30|15128.24|15048.24|15128.14|15048.14|15128.25|15048.25|15128.14|15048.14|7
1728175360000|2024-10-06 00:42:40|15128.11|15048.11|15127.92|15047.92|15128.34|15048.34|15127.68|15047.68|8
1728175370000|2024-10-06 00:42:50|15128.03|15048.03|15129.15|15049.15|15129.35|15049.35|15127.7|15047.7|7
1728175380000|2024-10-06 00:43:00|15129.18|15049.18|15128.94|15048.94|15129.28|15049.28|15128.94|15048.94|5
1728175390000|2024-10-06 00:43:10|15128.97|15048.97|15129.09|15049.09|15129.09|15049.09|15128.94|15048.94|8
1728175400000|2024-10-06 00:43:20|15129.12|15049.12|15129.84|15049.84|15129.84|15049.84|15129.12|15049.12|8
1728175410000|2024-10-06 00:43:30|15129.76|15049.76|15129.75|15049.75|15129.76|15049.76|15129.75|15049.75|2
1728175420000|2024-10-06 00:43:40|15129.74|15049.74|15129.73|15049.73|15129.74|15049.74|15129.73|15049.73|2
1728175430000|2024-10-06 00:43:50|15129.46|15049.46|15129.47|15049.47|15129.48|15049.48|15129.46|15049.46|4
1728175440000|2024-10-06 00:44:00|15129.69|15049.69|15129.52|15049.52|15129.71|15049.71|15129.45|15049.45|6
1728175450000|2024-10-06 00:44:10|15129.53|15049.53|15129.65|15049.65|15130.1|15050.1|15129.43|15049.43|9
1728175460000|2024-10-06 00:44:20|15129.59|15049.59|15129.67|15049.67|15129.76|15049.76|15129.56|15049.56|10
1728175470000|2024-10-06 00:44:30|15129.66|15049.66|15130.16|15050.16|15130.67|15050.67|15129.62|15049.62|8
1728175480000|2024-10-06 00:44:40|15130.59|15050.59|15130.81|15050.81|15130.81|15050.81|15130.29|15050.29|7
1728175490000|2024-10-06 00:44:50|15130.82|15050.82|15131.52|15051.52|15131.52|15051.52|15130.74|15050.74|10
1728175500000|2024-10-06 00:45:00|15131.24|15051.24|15130.96|15050.96|15131.25|15051.25|15130.8|15050.8|7
1728175510000|2024-10-06 00:45:10|15131.01|15051.01|15131.11|15051.11|15131.11|15051.11|15130.73|15050.73|7
1728175520000|2024-10-06 00:45:20|15131.21|15051.21|15131.61|15051.61|15131.61|15051.61|15131.21|15051.21|8
1728175530000|2024-10-06 00:45:30|15131.63|15051.63|15131.7|15051.7|15131.71|15051.71|15131.49|15051.49|10
1728175540000|2024-10-06 00:45:40|15131.66|15051.66|15131.72|15051.72|15131.72|15051.72|15131.66|15051.66|7
1728175550000|2024-10-06 00:45:50|15131.73|15051.73|15131.3|15051.3|15131.93|15051.93|15131.3|15051.3|5
1728175560000|2024-10-06 00:46:00|15131.49|15051.49|15131.42|15051.42|15131.49|15051.49|15131.28|15051.28|9
1728175570000|2024-10-06 00:46:10|15131.32|15051.32|15131.02|15051.02|15131.42|15051.42|15131.02|15051.02|10
1728175580000|2024-10-06 00:46:20|15131.22|15051.22|15131|15051|15131.49|15051.49|15131|15051|9
1728175590000|2024-10-06 00:46:30|15130.97|15050.97|15131.04|15051.04|15131.04|15051.04|15130.97|15050.97|5
1728175600000|2024-10-06 00:46:40|15131.06|15051.06|15129.72|15049.72|15131.29|15051.29|15129.72|15049.72|8
1728175610000|2024-10-06 00:46:50|15129.7|15049.7|15129.92|15049.92|15129.92|15049.92|15129.68|15049.68|8
1728175620000|2024-10-06 00:47:00|15129.94|15049.94|15131.49|15051.49|15131.49|15051.49|15129.94|15049.94|8
1728175630000|2024-10-06 00:47:10|15131.74|15051.74|15132.67|15052.67|15132.67|15052.67|15131.74|15051.74|10
1728175640000|2024-10-06 00:47:20|15132.73|15052.73|15130.77|15050.77|15132.73|15052.73|15130.77|15050.77|9
1728175650000|2024-10-06 00:47:30|15130.76|15050.76|15131.19|15051.19|15131.26|15051.26|15130.74|15050.74|10
1728175660000|2024-10-06 00:47:40|15131.22|15051.22|15131.06|15051.06|15131.22|15051.22|15131.05|15051.05|6
1728175670000|2024-10-06 00:47:50|15131.07|15051.07|15131.64|15051.64|15131.64|15051.64|15131.01|15051.01|9
1728175680000|2024-10-06 00:48:00|15131.65|15051.65|15132.02|15052.02|15132.02|15052.02|15131.61|15051.61|7
1728175690000|2024-10-06 00:48:10|15132.06|15052.06|15132.43|15052.43|15132.43|15052.43|15132.06|15052.06|8
1728175700000|2024-10-06 00:48:20|15132.42|15052.42|15132.51|15052.51|15132.52|15052.52|15132.35|15052.35|5
1728175710000|2024-10-06 00:48:30|15132.5|15052.5|15132.5|15052.5|15132.5|15052.5|15132.48|15052.48|5
1728175730000|2024-10-06 00:48:50|15132.49|15052.49|15132.5|15052.5|15132.57|15052.57|15132.49|15052.49|4
1728175740000|2024-10-06 00:49:00|15132.58|15052.58|15132.49|15052.49|15132.58|15052.58|15132.48|15052.48|6
1728175750000|2024-10-06 00:49:10|15132.55|15052.55|15132.52|15052.52|15132.55|15052.55|15132.48|15052.48|7
1728175760000|2024-10-06 00:49:20|15132.54|15052.54|15132.25|15052.25|15132.61|15052.61|15132.25|15052.25|6
1728175770000|2024-10-06 00:49:30|15132.24|15052.24|15132.15|15052.15|15132.36|15052.36|15132.08|15052.08|8
1728175780000|2024-10-06 00:49:40|15132.14|15052.14|15132.23|15052.23|15132.24|15052.24|15132.14|15052.14|7
1728175790000|2024-10-06 00:49:50|15132.22|15052.22|15132.18|15052.18|15132.23|15052.23|15132.18|15052.18|7
1728175800000|2024-10-06 00:50:00|15131.41|15051.41|15131.6|15051.6|15131.6|15051.6|15131.06|15051.06|9
1728175810000|2024-10-06 00:50:10|15131.94|15051.94|15132.16|15052.16|15132.16|15052.16|15131.94|15051.94|7
1728175820000|2024-10-06 00:50:20|15132.18|15052.18|15132.51|15052.51|15132.75|15052.75|15132.18|15052.18|9
1728175830000|2024-10-06 00:50:30|15133.49|15053.49|15133.76|15053.76|15133.8|15053.8|15133.06|15053.06|9
1728175840000|2024-10-06 00:50:40|15134.2|15054.2|15134.12|15054.12|15134.2|15054.2|15133.85|15053.85|8
1728175850000|2024-10-06 00:50:50|15133.5|15053.5|15133.1|15053.1|15133.7|15053.7|15133.06|15053.06|10
1728175860000|2024-10-06 00:51:00|15133.19|15053.19|15132.34|15052.34|15133.19|15053.19|15132.34|15052.34|7
1728175870000|2024-10-06 00:51:10|15131.84|15051.84|15132.03|15052.03|15132.37|15052.37|15131.84|15051.84|8
1728175880000|2024-10-06 00:51:20|15132.37|15052.37|15131.47|15051.47|15132.37|15052.37|15131.47|15051.47|8
1728175890000|2024-10-06 00:51:30|15131.36|15051.36|15130.48|15050.48|15131.49|15051.49|15130.38|15050.38|10
1728175900000|2024-10-06 00:51:40|15130.6|15050.6|15129.95|15049.95|15130.67|15050.67|15129.93|15049.93|8
1728175910000|2024-10-06 00:51:50|15130.05|15050.05|15130.74|15050.74|15130.74|15050.74|15130.05|15050.05|2
1728175920000|2024-10-06 00:52:00|15130.34|15050.34|15130.16|15050.16|15130.71|15050.71|15130.02|15050.02|7
1728175930000|2024-10-06 00:52:10|15130.17|15050.17|15130.32|15050.32|15130.37|15050.37|15130.17|15050.17|5
1728175940000|2024-10-06 00:52:20|15130.16|15050.16|15130.29|15050.29|15130.31|15050.31|15130.16|15050.16|8
1728175950000|2024-10-06 00:52:30|15129.82|15049.82|15129.69|15049.69|15129.94|15049.94|15129.68|15049.68|8
1728175960000|2024-10-06 00:52:40|15129.81|15049.81|15129.16|15049.16|15129.81|15049.81|15129.16|15049.16|9
1728175970000|2024-10-06 00:52:50|15129.03|15049.03|15128.88|15048.88|15129.1|15049.1|15128.88|15048.88|8
1728175980000|2024-10-06 00:53:00|15128.89|15048.89|15128.85|15048.85|15128.89|15048.89|15128.84|15048.84|6
1728175990000|2024-10-06 00:53:10|15128.81|15048.81|15128.87|15048.87|15128.87|15048.87|15128.76|15048.76|8
1728176000000|2024-10-06 00:53:20|15128.89|15048.89|15128.06|15048.06|15128.89|15048.89|15128.06|15048.06|7
1728176010000|2024-10-06 00:53:30|15128.04|15048.04|15130.45|15050.45|15130.45|15050.45|15128.03|15048.03|9
1728176020000|2024-10-06 00:53:40|15130.6|15050.6|15129.17|15049.17|15131.29|15051.29|15128.88|15048.88|10
1728176030000|2024-10-06 00:53:50|15129.14|15049.14|15129.45|15049.45|15129.47|15049.47|15129.14|15049.14|10
1728176040000|2024-10-06 00:54:00|15129.54|15049.54|15129.25|15049.25|15129.54|15049.54|15129.25|15049.25|6
1728176050000|2024-10-06 00:54:10|15129.24|15049.24|15129.14|15049.14|15129.4|15049.4|15129.14|15049.14|8
1728176060000|2024-10-06 00:54:20|15129.78|15049.78|15129.44|15049.44|15129.78|15049.78|15129.44|15049.44|7
1728176070000|2024-10-06 00:54:30|15129.36|15049.36|15129.55|15049.55|15129.55|15049.55|15129.28|15049.28|7
1728176080000|2024-10-06 00:54:40|15129.54|15049.54|15129.47|15049.47|15129.54|15049.54|15129.37|15049.37|3
1728176090000|2024-10-06 00:54:50|15129.56|15049.56|15130.02|15050.02|15130.1|15050.1|15129.56|15049.56|6
1728176100000|2024-10-06 00:55:00|15129.95|15049.95|15129.92|15049.92|15129.95|15049.95|15129.74|15049.74|7
1728176110000|2024-10-06 00:55:10|15129.97|15049.97|15129.89|15049.89|15129.99|15049.99|15129.89|15049.89|7
1728176120000|2024-10-06 00:55:20|15129.95|15049.95|15130.72|15050.72|15130.72|15050.72|15129.95|15049.95|10
1728176130000|2024-10-06 00:55:30|15130.75|15050.75|15130.32|15050.32|15130.75|15050.75|15129.95|15049.95|7
1728176140000|2024-10-06 00:55:40|15130.44|15050.44|15130.5|15050.5|15130.5|15050.5|15130.11|15050.11|8
1728176150000|2024-10-06 00:55:50|15130.33|15050.33|15130.32|15050.32|15130.52|15050.52|15130.32|15050.32|6
1728176160000|2024-10-06 00:56:00|15130.31|15050.31|15130.6|15050.6|15130.6|15050.6|15130.31|15050.31|5
1728176170000|2024-10-06 00:56:10|15130.58|15050.58|15130.04|15050.04|15130.58|15050.58|15130.03|15050.03|6
1728176180000|2024-10-06 00:56:20|15129.97|15049.97|15129.74|15049.74|15129.97|15049.97|15129.74|15049.74|8
1728176190000|2024-10-06 00:56:30|15129.72|15049.72|15129.31|15049.31|15129.72|15049.72|15129.31|15049.31|8
1728176200000|2024-10-06 00:56:40|15129.2|15049.2|15128.34|15048.34|15129.31|15049.31|15128.34|15048.34|9
1728176210000|2024-10-06 00:56:50|15128.33|15048.33|15128.49|15048.49|15128.49|15048.49|15128.26|15048.26|10
1728176220000|2024-10-06 00:57:00|15128.33|15048.33|15128.35|15048.35|15128.43|15048.43|15128.33|15048.33|7
1728176230000|2024-10-06 00:57:10|15128.36|15048.36|15127.86|15047.86|15128.64|15048.64|15127.82|15047.82|8
1728176240000|2024-10-06 00:57:20|15127.68|15047.68|15127.82|15047.82|15127.85|15047.85|15127.68|15047.68|5
1728176250000|2024-10-06 00:57:30|15127.91|15047.91|15128.38|15048.38|15128.38|15048.38|15127.91|15047.91|9
1728176260000|2024-10-06 00:57:40|15128.44|15048.44|15128.09|15048.09|15128.88|15048.88|15127.85|15047.85|8
1728176270000|2024-10-06 00:57:50|15128.38|15048.38|15129.01|15049.01|15129.01|15049.01|15128.38|15048.38|7
1728176280000|2024-10-06 00:58:00|15129.02|15049.02|15129.09|15049.09|15129.1|15049.1|15129.02|15049.02|5
1728176290000|2024-10-06 00:58:10|15129.42|15049.42|15129.02|15049.02|15129.42|15049.42|15129.02|15049.02|7
1728176300000|2024-10-06 00:58:20|15129.01|15049.01|15128.73|15048.73|15129.04|15049.04|15128.73|15048.73|8
1728176310000|2024-10-06 00:58:30|15128.9|15048.9|15129.05|15049.05|15129.06|15049.06|15128.72|15048.72|8
1728176320000|2024-10-06 00:58:40|15130.58|15050.58|15131.8|15051.8|15131.8|15051.8|15130.58|15050.58|7
1728176330000|2024-10-06 00:58:50|15131.99|15051.99|15131.78|15051.78|15132.25|15052.25|15131.78|15051.78|9
1728176340000|2024-10-06 00:59:00|15131.85|15051.85|15132.46|15052.46|15132.47|15052.47|15131.85|15051.85|6
1728176350000|2024-10-06 00:59:10|15132.48|15052.48|15133.28|15053.28|15133.29|15053.29|15132.48|15052.48|7
1728176360000|2024-10-06 00:59:20|15133.29|15053.29|15134.02|15054.02|15134.02|15054.02|15133.29|15053.29|7
1728176370000|2024-10-06 00:59:30|15134.03|15054.03|15134.11|15054.11|15134.11|15054.11|15134.02|15054.02|8
1728176380000|2024-10-06 00:59:40|15134.15|15054.15|15137.59|15057.59|15137.7|15057.7|15134.15|15054.15|8
1728176390000|2024-10-06 00:59:50|15137.99|15057.99|15137.56|15057.56|15138.11|15058.11|15137.48|15057.48|9
1728176400000|2024-10-06 01:00:00|15137.66|15057.66|15138.2|15058.2|15138.2|15058.2|15137.65|15057.65|7
1728176410000|2024-10-06 01:00:10|15138.4|15058.4|15139.05|15059.05|15139.07|15059.07|15138.4|15058.4|8
1728176420000|2024-10-06 01:00:20|15139.03|15059.03|15139.02|15059.02|15139.06|15059.06|15138.81|15058.81|8
1728176430000|2024-10-06 01:00:30|15139.04|15059.04|15139.14|15059.14|15139.19|15059.19|15139.04|15059.04|9
1728176440000|2024-10-06 01:00:40|15139.13|15059.13|15139.23|15059.23|15139.28|15059.28|15139.03|15059.03|5
1728176450000|2024-10-06 01:00:50|15139.26|15059.26|15139.06|15059.06|15139.26|15059.26|15139.05|15059.05|5
1728176460000|2024-10-06 01:01:00|15139.31|15059.31|15139.47|15059.47|15139.47|15059.47|15139.17|15059.17|7
1728176470000|2024-10-06 01:01:10|15139.48|15059.48|15140.16|15060.16|15140.16|15060.16|15139.47|15059.47|9
1728176480000|2024-10-06 01:01:20|15140.18|15060.18|15139.61|15059.61|15140.18|15060.18|15139.44|15059.44|6
1728176490000|2024-10-06 01:01:30|15139.38|15059.38|15139.43|15059.43|15139.43|15059.43|15138.93|15058.93|10
1728176500000|2024-10-06 01:01:40|15139.19|15059.19|15139.37|15059.37|15139.4|15059.4|15138.93|15058.93|8
1728176510000|2024-10-06 01:01:50|15139.38|15059.38|15139.34|15059.34|15139.39|15059.39|15139|15059|7
1728176520000|2024-10-06 01:02:00|15139.19|15059.19|15141.16|15061.16|15141.16|15061.16|15139.19|15059.19|9
1728176530000|2024-10-06 01:02:10|15141.15|15061.15|15141.61|15061.61|15141.84|15061.84|15141.02|15061.02|10
1728176540000|2024-10-06 01:02:20|15141.63|15061.63|15142.02|15062.02|15142.41|15062.41|15141.63|15061.63|10
1728176550000|2024-10-06 01:02:30|15142.03|15062.03|15142.48|15062.48|15142.48|15062.48|15142.03|15062.03|7
1728176560000|2024-10-06 01:02:40|15143.08|15063.08|15143.32|15063.32|15143.32|15063.32|15143.07|15063.07|5
1728176570000|2024-10-06 01:02:50|15142.87|15062.87|15143.21|15063.21|15143.24|15063.24|15142.74|15062.74|7
1728176580000|2024-10-06 01:03:00|15143.22|15063.22|15142.88|15062.88|15143.22|15063.22|15142.88|15062.88|6
1728176590000|2024-10-06 01:03:10|15142.89|15062.89|15142.95|15062.95|15143.01|15063.01|15142.89|15062.89|6
1728176600000|2024-10-06 01:03:20|15142.96|15062.96|15143.19|15063.19|15143.27|15063.27|15142.87|15062.87|7
1728176610000|2024-10-06 01:03:30|15143.2|15063.2|15143.07|15063.07|15143.2|15063.2|15143.01|15063.01|7
1728176620000|2024-10-06 01:03:40|15143.48|15063.48|15142.93|15062.93|15143.6|15063.6|15142.81|15062.81|7
1728176630000|2024-10-06 01:03:50|15142.73|15062.73|15142.93|15062.93|15142.93|15062.93|15142.73|15062.73|7
1728176640000|2024-10-06 01:04:00|15142.88|15062.88|15142.29|15062.29|15142.88|15062.88|15141.85|15061.85|8
1728176650000|2024-10-06 01:04:10|15142.28|15062.28|15142.45|15062.45|15143.11|15063.11|15142.22|15062.22|9
1728176660000|2024-10-06 01:04:20|15142.44|15062.44|15142.7|15062.7|15142.7|15062.7|15142.44|15062.44|7
1728176670000|2024-10-06 01:04:30|15142.73|15062.73|15143.19|15063.19|15143.19|15063.19|15142.72|15062.72|8
1728176680000|2024-10-06 01:04:40|15142.75|15062.75|15143.08|15063.08|15143.08|15063.08|15142.69|15062.69|5
1728176690000|2024-10-06 01:04:50|15142.48|15062.48|15142.39|15062.39|15142.48|15062.48|15142.3|15062.3|7
1728176700000|2024-10-06 01:05:00|15142.55|15062.55|15143.01|15063.01|15143.29|15063.29|15142.41|15062.41|8
1728176710000|2024-10-06 01:05:10|15143.02|15063.02|15143.1|15063.1|15143.1|15063.1|15142.92|15062.92|7
1728176720000|2024-10-06 01:05:20|15143.08|15063.08|15143.32|15063.32|15143.32|15063.32|15142.79|15062.79|7
1728176730000|2024-10-06 01:05:30|15143.43|15063.43|15143.09|15063.09|15143.43|15063.43|15143.09|15063.09|8
1728176740000|2024-10-06 01:05:40|15142.68|15062.68|15142.87|15062.87|15143.06|15063.06|15142.68|15062.68|5
1728176750000|2024-10-06 01:05:50|15142.34|15062.34|15140.56|15060.56|15142.34|15062.34|15140.56|15060.56|8
1728176760000|2024-10-06 01:06:00|15140.33|15060.33|15140.33|15060.33|15140.53|15060.53|15139.82|15059.82|9
1728176770000|2024-10-06 01:06:10|15140.35|15060.35|15140.13|15060.13|15140.35|15060.35|15139.87|15059.87|8
1728176780000|2024-10-06 01:06:20|15140.08|15060.08|15139.64|15059.64|15140.08|15060.08|15139.64|15059.64|8
1728176790000|2024-10-06 01:06:30|15140.04|15060.04|15139.89|15059.89|15140.21|15060.21|15139.7|15059.7|10
1728176800000|2024-10-06 01:06:40|15139.9|15059.9|15139.48|15059.48|15139.9|15059.9|15139.24|15059.24|10
1728176810000|2024-10-06 01:06:50|15139.47|15059.47|15139.5|15059.5|15139.51|15059.51|15139.47|15059.47|5
1728176820000|2024-10-06 01:07:00|15139.52|15059.52|15139.28|15059.28|15139.54|15059.54|15139.28|15059.28|4
1728176830000|2024-10-06 01:07:10|15139.26|15059.26|15139.59|15059.59|15140.17|15060.17|15139.25|15059.25|8
1728176840000|2024-10-06 01:07:20|15139.9|15059.9|15139.98|15059.98|15139.98|15059.98|15139.61|15059.61|8
1728176850000|2024-10-06 01:07:30|15140.02|15060.02|15139.38|15059.38|15140.02|15060.02|15139.38|15059.38|7
1728176860000|2024-10-06 01:07:40|15139.51|15059.51|15139.26|15059.26|15139.62|15059.62|15139.26|15059.26|7
1728176870000|2024-10-06 01:07:50|15139.27|15059.27|15138.66|15058.66|15139.27|15059.27|15138.66|15058.66|7
1728176880000|2024-10-06 01:08:00|15138.63|15058.63|15138.65|15058.65|15138.66|15058.66|15138.63|15058.63|6
1728176890000|2024-10-06 01:08:10|15138.88|15058.88|15139.21|15059.21|15139.21|15059.21|15138.86|15058.86|9
1728176900000|2024-10-06 01:08:20|15139.16|15059.16|15138.15|15058.15|15139.17|15059.17|15138.14|15058.14|7
1728176910000|2024-10-06 01:08:30|15138.14|15058.14|15138.38|15058.38|15138.42|15058.42|15138.13|15058.13|8
1728176920000|2024-10-06 01:08:40|15138.37|15058.37|15138.11|15058.11|15138.37|15058.37|15138.08|15058.08|9
1728176930000|2024-10-06 01:08:50|15138.1|15058.1|15138.69|15058.69|15138.69|15058.69|15138.1|15058.1|7
1728176940000|2024-10-06 01:09:00|15138.7|15058.7|15139.39|15059.39|15139.45|15059.45|15138.63|15058.63|10
1728176950000|2024-10-06 01:09:10|15139.12|15059.12|15139.68|15059.68|15139.68|15059.68|15139.12|15059.12|7
1728176960000|2024-10-06 01:09:20|15139.45|15059.45|15139.91|15059.91|15140.1|15060.1|15139.45|15059.45|9
1728176970000|2024-10-06 01:09:30|15139.94|15059.94|15140.13|15060.13|15140.13|15060.13|15139.94|15059.94|6
1728176980000|2024-10-06 01:09:40|15140.15|15060.15|15139.77|15059.77|15140.15|15060.15|15139.77|15059.77|9
1728176990000|2024-10-06 01:09:50|15139.78|15059.78|15139.7|15059.7|15139.95|15059.95|15139.61|15059.61|7
1728177000000|2024-10-06 01:10:00|15139.91|15059.91|15139.69|15059.69|15139.91|15059.91|15139.44|15059.44|8
1728177010000|2024-10-06 01:10:10|15139.71|15059.71|15143.14|15063.14|15143.14|15063.14|15139.71|15059.71|9
1728177020000|2024-10-06 01:10:20|15143.3|15063.3|15144.71|15064.71|15144.71|15064.71|15143.26|15063.26|10
1728177030000|2024-10-06 01:10:30|15144.75|15064.75|15145.53|15065.53|15145.53|15065.53|15144.75|15064.75|9
1728177040000|2024-10-06 01:10:40|15146.01|15066.01|15146.72|15066.72|15146.72|15066.72|15146.01|15066.01|10
1728177050000|2024-10-06 01:10:50|15146.8|15066.8|15150.44|15070.44|15150.44|15070.44|15146.8|15066.8|9
1728177060000|2024-10-06 01:11:00|15150.71|15070.71|15150.12|15070.12|15150.74|15070.74|15149.83|15069.83|6
1728177070000|2024-10-06 01:11:10|15150.28|15070.28|15152.58|15072.58|15152.58|15072.58|15150.2|15070.2|8
1728177080000|2024-10-06 01:11:20|15152.33|15072.33|15152.49|15072.49|15152.85|15072.85|15152.33|15072.33|9
1728177090000|2024-10-06 01:11:30|15153.72|15073.72|15153.5|15073.5|15153.72|15073.72|15153.4|15073.4|9
1728177100000|2024-10-06 01:11:40|15153.56|15073.56|15153.19|15073.19|15153.56|15073.56|15152.84|15072.84|10
1728177110000|2024-10-06 01:11:50|15153.2|15073.2|15153.66|15073.66|15153.69|15073.69|15153.2|15073.2|6
1728177120000|2024-10-06 01:12:00|15153.67|15073.67|15157.23|15077.23|15157.3|15077.3|15153.67|15073.67|8
1728177130000|2024-10-06 01:12:10|15157.18|15077.18|15157.06|15077.06|15157.18|15077.18|15156.94|15076.94|9
1728177140000|2024-10-06 01:12:20|15157.09|15077.09|15157.05|15077.05|15157.09|15077.09|15157.05|15077.05|5
1728177150000|2024-10-06 01:12:30|15157.14|15077.14|15157.38|15077.38|15157.38|15077.38|15156.95|15076.95|5
1728177160000|2024-10-06 01:12:40|15157.91|15077.91|15158.76|15078.76|15158.86|15078.86|15157.39|15077.39|10
1728177170000|2024-10-06 01:12:50|15158.32|15078.32|15158.77|15078.77|15158.77|15078.77|15158.32|15078.32|9
1728177180000|2024-10-06 01:13:00|15158.78|15078.78|15159.6|15079.6|15159.6|15079.6|15158.78|15078.78|9
1728177190000|2024-10-06 01:13:10|15159.5|15079.5|15159.69|15079.69|15159.9|15079.9|15159.5|15079.5|9
1728177200000|2024-10-06 01:13:20|15159.46|15079.46|15161|15081|15161|15081|15159.46|15079.46|8
1728177210000|2024-10-06 01:13:30|15160.94|15080.94|15160.83|15080.83|15160.95|15080.95|15160.82|15080.82|7
1728177220000|2024-10-06 01:13:40|15160.84|15080.84|15161.83|15081.83|15161.83|15081.83|15160.84|15080.84|6
1728177230000|2024-10-06 01:13:50|15161.56|15081.56|15161.98|15081.98|15161.98|15081.98|15161.56|15081.56|5
1728177240000|2024-10-06 01:14:00|15162.01|15082.01|15162.48|15082.48|15162.48|15082.48|15161.65|15081.65|10
1728177250000|2024-10-06 01:14:10|15162.5|15082.5|15163.21|15083.21|15163.24|15083.24|15162.5|15082.5|10
1728177260000|2024-10-06 01:14:20|15163.22|15083.22|15162.63|15082.63|15163.47|15083.47|15162.63|15082.63|9
1728177270000|2024-10-06 01:14:30|15162.62|15082.62|15163.13|15083.13|15163.13|15083.13|15162.61|15082.61|7
1728177280000|2024-10-06 01:14:40|15162.91|15082.91|15164.55|15084.55|15164.55|15084.55|15162.91|15082.91|7
1728177290000|2024-10-06 01:14:50|15164.03|15084.03|15163.89|15083.89|15164.31|15084.31|15163.66|15083.66|9
1728177300000|2024-10-06 01:15:00|15164.06|15084.06|15165.96|15085.96|15165.96|15085.96|15164.05|15084.05|10
1728177310000|2024-10-06 01:15:10|15165.76|15085.76|15165.52|15085.52|15165.97|15085.97|15165.48|15085.48|9
1728177320000|2024-10-06 01:15:20|15165.55|15085.55|15165.44|15085.44|15165.63|15085.63|15165.27|15085.27|8
1728177330000|2024-10-06 01:15:30|15165.61|15085.61|15165.37|15085.37|15165.61|15085.61|15165.05|15085.05|5
1728177340000|2024-10-06 01:15:40|15165.67|15085.67|15167.15|15087.15|15167.15|15087.15|15165.42|15085.42|8
1728177350000|2024-10-06 01:15:50|15168.93|15088.93|15169.73|15089.73|15169.73|15089.73|15168.93|15088.93|7
1728177360000|2024-10-06 01:16:00|15169.76|15089.76|15170.44|15090.44|15170.44|15090.44|15169.76|15089.76|7
1728177370000|2024-10-06 01:16:10|15170.45|15090.45|15168.45|15088.45|15170.45|15090.45|15168.38|15088.38|8
1728177380000|2024-10-06 01:16:20|15168.44|15088.44|15167.87|15087.87|15168.44|15088.44|15167.87|15087.87|8
1728177390000|2024-10-06 01:16:30|15167.76|15087.76|15165.35|15085.35|15167.76|15087.76|15165.35|15085.35|10
1728177400000|2024-10-06 01:16:40|15165.31|15085.31|15165.42|15085.42|15165.42|15085.42|15165.01|15085.01|9
1728177410000|2024-10-06 01:16:50|15165.62|15085.62|15164.91|15084.91|15165.63|15085.63|15164.91|15084.91|6
1728177420000|2024-10-06 01:17:00|15165.35|15085.35|15161.31|15081.31|15165.35|15085.35|15161.31|15081.31|6
1728177430000|2024-10-06 01:17:10|15161.28|15081.28|15160.81|15080.81|15162.05|15082.05|15160.81|15080.81|10
1728177440000|2024-10-06 01:17:20|15161.03|15081.03|15160.74|15080.74|15161.44|15081.44|15160.74|15080.74|9
1728177450000|2024-10-06 01:17:30|15160.71|15080.71|15160.82|15080.82|15160.82|15080.82|15160.71|15080.71|3
1728177460000|2024-10-06 01:17:40|15161.68|15081.68|15160.51|15080.51|15161.68|15081.68|15160.24|15080.24|9
1728177470000|2024-10-06 01:17:50|15161.16|15081.16|15160.75|15080.75|15161.17|15081.17|15160.73|15080.73|7
1728177480000|2024-10-06 01:18:00|15160.6|15080.6|15160.44|15080.44|15161.08|15081.08|15160.44|15080.44|8
1728177490000|2024-10-06 01:18:10|15160.48|15080.48|15159.75|15079.75|15160.48|15080.48|15159.75|15079.75|9
1728177500000|2024-10-06 01:18:20|15159.63|15079.63|15159.2|15079.2|15159.84|15079.84|15159.15|15079.15|7
1728177510000|2024-10-06 01:18:30|15159.18|15079.18|15159.44|15079.44|15159.66|15079.66|15159.18|15079.18|6
1728177520000|2024-10-06 01:18:40|15159.5|15079.5|15158.24|15078.24|15159.5|15079.5|15158.14|15078.14|9
1728177530000|2024-10-06 01:18:50|15158.09|15078.09|15158.49|15078.49|15158.6|15078.6|15158.09|15078.09|10
1728177540000|2024-10-06 01:19:00|15158.18|15078.18|15158.08|15078.08|15158.62|15078.62|15158|15078|7
1728177550000|2024-10-06 01:19:10|15158|15078|15158.08|15078.08|15158.08|15078.08|15158|15078|3
1728177560000|2024-10-06 01:19:20|15157.87|15077.87|15157.99|15077.99|15158.08|15078.08|15157.87|15077.87|6
1728177570000|2024-10-06 01:19:30|15157.77|15077.77|15158.09|15078.09|15158.4|15078.4|15157.77|15077.77|7
1728177580000|2024-10-06 01:19:40|15158.39|15078.39|15157.45|15077.45|15158.39|15078.39|15157.45|15077.45|9
1728177590000|2024-10-06 01:19:50|15157.43|15077.43|15157.37|15077.37|15157.43|15077.43|15157.37|15077.37|4
1728177600000|2024-10-06 01:20:00|15157.34|15077.34|15158.85|15078.85|15158.85|15078.85|15157.33|15077.33|6
1728177610000|2024-10-06 01:20:10|15159.32|15079.32|15159.67|15079.67|15159.67|15079.67|15158.82|15078.82|10
1728177620000|2024-10-06 01:20:20|15159.7|15079.7|15163.44|15083.44|15163.44|15083.44|15159.7|15079.7|8
1728177630000|2024-10-06 01:20:30|15164.57|15084.57|15165.39|15085.39|15166.18|15086.18|15164.57|15084.57|9
1728177640000|2024-10-06 01:20:40|15165.47|15085.47|15165.38|15085.38|15165.72|15085.72|15165.31|15085.31|7
1728177650000|2024-10-06 01:20:50|15165.43|15085.43|15166.21|15086.21|15166.21|15086.21|15165.39|15085.39|8
1728177660000|2024-10-06 01:21:00|15165.71|15085.71|15165.89|15085.89|15166.19|15086.19|15165.71|15085.71|7
1728177670000|2024-10-06 01:21:10|15165.88|15085.88|15165.83|15085.83|15166.29|15086.29|15165.77|15085.77|8
1728177680000|2024-10-06 01:21:20|15167.31|15087.31|15167.56|15087.56|15167.76|15087.76|15167.03|15087.03|7
1728177690000|2024-10-06 01:21:30|15167.48|15087.48|15167.98|15087.98|15167.98|15087.98|15167.29|15087.29|10
1728177700000|2024-10-06 01:21:40|15168.06|15088.06|15169.53|15089.53|15169.53|15089.53|15168.06|15088.06|8
1728177710000|2024-10-06 01:21:50|15169.92|15089.92|15171.55|15091.55|15171.55|15091.55|15169.92|15089.92|4
1728177720000|2024-10-06 01:22:00|15171.21|15091.21|15171.35|15091.35|15171.35|15091.35|15170.93|15090.93|9
1728177730000|2024-10-06 01:22:10|15171.27|15091.27|15170.71|15090.71|15171.52|15091.52|15170.71|15090.71|7
1728177740000|2024-10-06 01:22:20|15171.31|15091.31|15171.44|15091.44|15171.71|15091.71|15171.31|15091.31|9
1728177750000|2024-10-06 01:22:30|15171.45|15091.45|15172.07|15092.07|15172.07|15092.07|15171.45|15091.45|6
1728177760000|2024-10-06 01:22:40|15171.51|15091.51|15170.96|15090.96|15171.51|15091.51|15170.96|15090.96|9
1728177770000|2024-10-06 01:22:50|15170.95|15090.95|15170.86|15090.86|15171.37|15091.37|15170.82|15090.82|9
1728177780000|2024-10-06 01:23:00|15170.84|15090.84|15173.17|15093.17|15173.17|15093.17|15170.84|15090.84|9
1728177790000|2024-10-06 01:23:10|15173.18|15093.18|15173.16|15093.16|15173.42|15093.42|15172.76|15092.76|8
1728177800000|2024-10-06 01:23:20|15175.04|15095.04|15174.84|15094.84|15175.07|15095.07|15174.84|15094.84|8
1728177810000|2024-10-06 01:23:30|15175.04|15095.04|15174.83|15094.83|15175.21|15095.21|15174.83|15094.83|9
1728177820000|2024-10-06 01:23:40|15175.08|15095.08|15175.03|15095.03|15175.08|15095.08|15175.01|15095.01|8
1728177830000|2024-10-06 01:23:50|15175.04|15095.04|15175.5|15095.5|15175.5|15095.5|15175.03|15095.03|8
1728177840000|2024-10-06 01:24:00|15175.63|15095.63|15175.74|15095.74|15175.77|15095.77|15175.54|15095.54|7
1728177850000|2024-10-06 01:24:10|15175.7|15095.7|15175.92|15095.92|15176.28|15096.28|15175.5|15095.5|7
1728177860000|2024-10-06 01:24:20|15176.25|15096.25|15176.2|15096.2|15176.26|15096.26|15175.96|15095.96|9
1728177870000|2024-10-06 01:24:30|15176.31|15096.31|15176.26|15096.26|15176.42|15096.42|15176.24|15096.24|9
1728177880000|2024-10-06 01:24:40|15176.28|15096.28|15176.6|15096.6|15176.6|15096.6|15175.92|15095.92|10
1728177890000|2024-10-06 01:24:50|15176.39|15096.39|15176.31|15096.31|15176.58|15096.58|15176.31|15096.31|9
1728177900000|2024-10-06 01:25:00|15176.55|15096.55|15176.81|15096.81|15176.93|15096.93|15176.38|15096.38|10
1728177910000|2024-10-06 01:25:10|15176.72|15096.72|15176.86|15096.86|15176.91|15096.91|15176.44|15096.44|9
1728177920000|2024-10-06 01:25:20|15176.96|15096.96|15177.31|15097.31|15177.31|15097.31|15176.95|15096.95|10
1728177930000|2024-10-06 01:25:30|15177.32|15097.32|15180.71|15100.71|15180.71|15100.71|15177.32|15097.32|7
1728177940000|2024-10-06 01:25:40|15180.75|15100.75|15180.77|15100.77|15180.79|15100.79|15180.75|15100.75|5
1728177950000|2024-10-06 01:25:50|15180.79|15100.79|15181.93|15101.93|15181.94|15101.94|15180.79|15100.79|6
1728177960000|2024-10-06 01:26:00|15181.97|15101.97|15182.77|15102.77|15182.8|15102.8|15181.96|15101.96|10
1728177970000|2024-10-06 01:26:10|15182.84|15102.84|15185.29|15105.29|15185.29|15105.29|15182.84|15102.84|9
1728177980000|2024-10-06 01:26:20|15185.37|15105.37|15187.9|15107.9|15187.9|15107.9|15185.37|15105.37|10
1728177990000|2024-10-06 01:26:30|15188.67|15108.67|15190.48|15110.48|15190.48|15110.48|15188.67|15108.67|10
1728178000000|2024-10-06 01:26:40|15190.53|15110.53|15197.07|15117.07|15197.97|15117.97|15190.53|15110.53|10
1728178010000|2024-10-06 01:26:50|15196.94|15116.94|15197.1|15117.1|15197.11|15117.11|15196.94|15116.94|9
1728178020000|2024-10-06 01:27:00|15197.14|15117.14|15197.1|15117.1|15197.16|15117.16|15196.82|15116.82|9
1728178030000|2024-10-06 01:27:10|15196.68|15116.68|15196.93|15116.93|15197.35|15117.35|15196.66|15116.66|7
1728178040000|2024-10-06 01:27:20|15196.75|15116.75|15195.16|15115.16|15196.75|15116.75|15195.16|15115.16|8
1728178050000|2024-10-06 01:27:30|15195.61|15115.61|15197.09|15117.09|15197.09|15117.09|15195.61|15115.61|7
1728178060000|2024-10-06 01:27:40|15197.11|15117.11|15196.7|15116.7|15197.43|15117.43|15196.7|15116.7|10
1728178070000|2024-10-06 01:27:50|15196.62|15116.62|15196.64|15116.64|15197.29|15117.29|15196.53|15116.53|10
1728178080000|2024-10-06 01:28:00|15196.7|15116.7|15198.11|15118.11|15198.11|15118.11|15196.7|15116.7|9
1728178090000|2024-10-06 01:28:10|15198.1|15118.1|15198.2|15118.2|15198.2|15118.2|15198.09|15118.09|7
1728178100000|2024-10-06 01:28:20|15200.3|15120.3|15198.32|15118.32|15200.3|15120.3|15198.32|15118.32|9
1728178110000|2024-10-06 01:28:30|15198.2|15118.2|15196.64|15116.64|15198.2|15118.2|15196.64|15116.64|9
1728178120000|2024-10-06 01:28:40|15196.46|15116.46|15195.82|15115.82|15196.46|15116.46|15195.77|15115.77|8
1728178130000|2024-10-06 01:28:50|15195.83|15115.83|15194.58|15114.58|15195.83|15115.83|15194.58|15114.58|8
1728178140000|2024-10-06 01:29:00|15194.55|15114.55|15195.52|15115.52|15195.52|15115.52|15194.55|15114.55|6
1728178150000|2024-10-06 01:29:10|15195.4|15115.4|15194.37|15114.37|15195.4|15115.4|15194.36|15114.36|5
1728178160000|2024-10-06 01:29:20|15194.49|15114.49|15194.55|15114.55|15194.55|15114.55|15194.37|15114.37|6
1728178170000|2024-10-06 01:29:30|15194.48|15114.48|15194.3|15114.3|15194.54|15114.54|15194.3|15114.3|8
1728178180000|2024-10-06 01:29:40|15194.31|15114.31|15193.46|15113.46|15194.33|15114.33|15193.43|15113.43|7
1728178190000|2024-10-06 01:29:50|15193.52|15113.52|15193.36|15113.36|15193.57|15113.57|15193.36|15113.36|8
1728178200000|2024-10-06 01:30:00|15193.45|15113.45|15192.51|15112.51|15193.45|15113.45|15192.5|15112.5|9
1728178210000|2024-10-06 01:30:10|15192.5|15112.5|15192.15|15112.15|15192.5|15112.5|15192.15|15112.15|6
1728178220000|2024-10-06 01:30:20|15191.91|15111.91|15191.51|15111.51|15191.93|15111.93|15191.51|15111.51|10
1728178230000|2024-10-06 01:30:30|15191.56|15111.56|15189.84|15109.84|15191.58|15111.58|15189.56|15109.56|8
1728178240000|2024-10-06 01:30:40|15189.83|15109.83|15189.77|15109.77|15189.85|15109.85|15189.74|15109.74|7
1728178250000|2024-10-06 01:30:50|15189.79|15109.79|15190.65|15110.65|15190.65|15110.65|15189.79|15109.79|9
1728178260000|2024-10-06 01:31:00|15190.29|15110.29|15188.74|15108.74|15190.32|15110.32|15188.74|15108.74|8
1728178270000|2024-10-06 01:31:10|15188.68|15108.68|15189.62|15109.62|15189.62|15109.62|15188.68|15108.68|10
1728178280000|2024-10-06 01:31:20|15189.07|15109.07|15189.04|15109.04|15189.31|15109.31|15188.78|15108.78|8
1728178290000|2024-10-06 01:31:30|15189.1|15109.1|15189.31|15109.31|15189.76|15109.76|15188.85|15108.85|7
1728178300000|2024-10-06 01:31:40|15189.39|15109.39|15191.05|15111.05|15191.05|15111.05|15189.39|15109.39|9
1728178310000|2024-10-06 01:31:50|15190.38|15110.38|15190.57|15110.57|15190.57|15110.57|15190.15|15110.15|9
1728178320000|2024-10-06 01:32:00|15190.59|15110.59|15191.38|15111.38|15191.85|15111.85|15190.38|15110.38|6
1728178330000|2024-10-06 01:32:10|15193.77|15113.77|15194.56|15114.56|15194.61|15114.61|15193.07|15113.07|10
1728178340000|2024-10-06 01:32:20|15194.75|15114.75|15196.29|15116.29|15196.44|15116.44|15194.75|15114.75|9
1728178350000|2024-10-06 01:32:30|15196.28|15116.28|15196.36|15116.36|15196.7|15116.7|15195.82|15115.82|6
1728178360000|2024-10-06 01:32:40|15196.52|15116.52|15196.61|15116.61|15196.65|15116.65|15196.52|15116.52|7
1728178370000|2024-10-06 01:32:50|15196.51|15116.51|15196.66|15116.66|15196.67|15116.67|15196.51|15116.51|5
1728178380000|2024-10-06 01:33:00|15196.7|15116.7|15196.34|15116.34|15196.73|15116.73|15196.34|15116.34|6
1728178390000|2024-10-06 01:33:10|15196.33|15116.33|15194.25|15114.25|15196.33|15116.33|15194.25|15114.25|7
1728178400000|2024-10-06 01:33:20|15194.26|15114.26|15194.23|15114.23|15194.26|15114.26|15193.72|15113.72|4
1728178410000|2024-10-06 01:33:30|15193.99|15113.99|15192.74|15112.74|15193.99|15113.99|15192.74|15112.74|7
1728178420000|2024-10-06 01:33:40|15192.71|15112.71|15191.24|15111.24|15192.71|15112.71|15191.24|15111.24|8
1728178430000|2024-10-06 01:33:50|15191.12|15111.12|15191.49|15111.49|15191.49|15111.49|15190.92|15110.92|10
1728178440000|2024-10-06 01:34:00|15191.48|15111.48|15191.83|15111.83|15191.83|15111.83|15191.41|15111.41|7
1728178450000|2024-10-06 01:34:10|15191.88|15111.88|15192.95|15112.95|15192.95|15112.95|15191.88|15111.88|9
1728178460000|2024-10-06 01:34:20|15192.96|15112.96|15193.87|15113.87|15193.87|15113.87|15192.96|15112.96|9
1728178470000|2024-10-06 01:34:30|15194.09|15114.09|15194.16|15114.16|15194.16|15114.16|15194.09|15114.09|6
1728178480000|2024-10-06 01:34:40|15194.13|15114.13|15196.29|15116.29|15196.29|15116.29|15194.13|15114.13|9
1728178490000|2024-10-06 01:34:50|15196.93|15116.93|15196.99|15116.99|15197.16|15117.16|15196.81|15116.81|9
1728178500000|2024-10-06 01:35:00|15196.84|15116.84|15196.4|15116.4|15196.84|15116.84|15195.52|15115.52|8
1728178510000|2024-10-06 01:35:10|15196.37|15116.37|15195.27|15115.27|15196.38|15116.38|15195.27|15115.27|5
1728178520000|2024-10-06 01:35:20|15195.23|15115.23|15195.2|15115.2|15195.38|15115.38|15195.12|15115.12|9
1728178530000|2024-10-06 01:35:30|15195.21|15115.21|15193.83|15113.83|15195.21|15115.21|15193.83|15113.83|9
1728178540000|2024-10-06 01:35:40|15193.3|15113.3|15193.83|15113.83|15193.83|15113.83|15193.26|15113.26|7
1728178550000|2024-10-06 01:35:50|15193.84|15113.84|15193.21|15113.21|15193.84|15113.84|15193.21|15113.21|7
1728178560000|2024-10-06 01:36:00|15193.2|15113.2|15192.27|15112.27|15193.53|15113.53|15192.27|15112.27|9
1728178570000|2024-10-06 01:36:10|15192.72|15112.72|15192.47|15112.47|15192.75|15112.75|15191.83|15111.83|9
1728178580000|2024-10-06 01:36:20|15192.48|15112.48|15192.1|15112.1|15192.48|15112.48|15192.03|15112.03|7
1728178590000|2024-10-06 01:36:30|15192.13|15112.13|15191.8|15111.8|15192.18|15112.18|15190.98|15110.98|8
1728178600000|2024-10-06 01:36:40|15191.27|15111.27|15190.57|15110.57|15191.27|15111.27|15190.19|15110.19|6
1728178610000|2024-10-06 01:36:50|15190.62|15110.62|15190.78|15110.78|15190.81|15110.81|15190.44|15110.44|5
1728178620000|2024-10-06 01:37:00|15190.77|15110.77|15189.21|15109.21|15190.77|15110.77|15188.81|15108.81|7
1728178630000|2024-10-06 01:37:10|15189.12|15109.12|15190.33|15110.33|15190.33|15110.33|15188.76|15108.76|9
1728178640000|2024-10-06 01:37:20|15190.34|15110.34|15190.3|15110.3|15190.64|15110.64|15190.3|15110.3|10
1728178650000|2024-10-06 01:37:30|15190.28|15110.28|15189.37|15109.37|15190.28|15110.28|15189.37|15109.37|8
1728178660000|2024-10-06 01:37:40|15189.39|15109.39|15189.44|15109.44|15189.44|15109.44|15189.38|15109.38|7
1728178670000|2024-10-06 01:37:50|15189.18|15109.18|15189.54|15109.54|15189.56|15109.56|15189.18|15109.18|4
1728178680000|2024-10-06 01:38:00|15188.5|15108.5|15188.4|15108.4|15188.92|15108.92|15188.4|15108.4|7
1728178690000|2024-10-06 01:38:10|15188.46|15108.46|15187.79|15107.79|15188.46|15108.46|15187.79|15107.79|7
1728178700000|2024-10-06 01:38:20|15187.93|15107.93|15187.7|15107.7|15187.93|15107.93|15187.68|15107.68|9
1728178710000|2024-10-06 01:38:30|15187.71|15107.71|15188.11|15108.11|15188.11|15108.11|15187.71|15107.71|5
1728178720000|2024-10-06 01:38:40|15188.05|15108.05|15187.95|15107.95|15188.05|15108.05|15187.51|15107.51|5
1728178730000|2024-10-06 01:38:50|15188.05|15108.05|15188.7|15108.7|15188.71|15108.71|15188.05|15108.05|7
1728178740000|2024-10-06 01:39:00|15188.71|15108.71|15189.26|15109.26|15189.26|15109.26|15188.63|15108.63|9
1728178750000|2024-10-06 01:39:10|15189.28|15109.28|15187.74|15107.74|15189.29|15109.29|15187.74|15107.74|9
1728178760000|2024-10-06 01:39:20|15187.71|15107.71|15187.48|15107.48|15188.06|15108.06|15187.45|15107.45|7
1728178770000|2024-10-06 01:39:30|15187.69|15107.69|15187.13|15107.13|15187.69|15107.69|15187.07|15107.07|5
1728178780000|2024-10-06 01:39:40|15187.15|15107.15|15185.31|15105.31|15187.15|15107.15|15185.31|15105.31|9
1728178790000|2024-10-06 01:39:50|15185.32|15105.32|15186.58|15106.58|15187.11|15107.11|15185.3|15105.3|9
1728178800000|2024-10-06 01:40:00|15186.59|15106.59|15187|15107|15187|15107|15186.38|15106.38|8
1728178810000|2024-10-06 01:40:10|15187.13|15107.13|15185.24|15105.24|15187.19|15107.19|15185.24|15105.24|10
1728178820000|2024-10-06 01:40:20|15185.71|15105.71|15184.61|15104.61|15185.88|15105.88|15184.6|15104.6|9
1728178830000|2024-10-06 01:40:30|15184.6|15104.6|15184.19|15104.19|15184.6|15104.6|15184.19|15104.19|6
1728178840000|2024-10-06 01:40:40|15184.2|15104.2|15182.63|15102.63|15184.2|15104.2|15182.63|15102.63|9
1728178850000|2024-10-06 01:40:50|15182.62|15102.62|15179.65|15099.65|15182.67|15102.67|15179.59|15099.59|7
1728178860000|2024-10-06 01:41:00|15179.15|15099.15|15179.41|15099.41|15179.43|15099.43|15179.11|15099.11|6
1728178870000|2024-10-06 01:41:10|15179.39|15099.39|15178.47|15098.47|15179.39|15099.39|15178.23|15098.23|10
1728178880000|2024-10-06 01:41:20|15178.48|15098.48|15178.49|15098.49|15178.49|15098.49|15178.47|15098.47|4
1728178890000|2024-10-06 01:41:30|15178.5|15098.5|15179.09|15099.09|15179.28|15099.28|15178.5|15098.5|8
1728178900000|2024-10-06 01:41:40|15179.06|15099.06|15178.34|15098.34|15179.08|15099.08|15178.34|15098.34|9
1728178910000|2024-10-06 01:41:50|15178.13|15098.13|15178.41|15098.41|15178.64|15098.64|15178.13|15098.13|10
1728178920000|2024-10-06 01:42:00|15177.81|15097.81|15178.02|15098.02|15178.28|15098.28|15177.61|15097.61|7
1728178930000|2024-10-06 01:42:10|15177.55|15097.55|15178.27|15098.27|15178.27|15098.27|15177.53|15097.53|8
1728178940000|2024-10-06 01:42:20|15178.23|15098.23|15178.2|15098.2|15178.23|15098.23|15178.2|15098.2|3
1728178950000|2024-10-06 01:42:30|15178.68|15098.68|15178.47|15098.47|15179.44|15099.44|15178.47|15098.47|9
1728178960000|2024-10-06 01:42:40|15178.93|15098.93|15179.15|15099.15|15179.31|15099.31|15178.82|15098.82|8
1728178970000|2024-10-06 01:42:50|15179.16|15099.16|15178.74|15098.74|15179.28|15099.28|15178.74|15098.74|10
1728178980000|2024-10-06 01:43:00|15178.78|15098.78|15178.26|15098.26|15178.82|15098.82|15177.93|15097.93|9
1728178990000|2024-10-06 01:43:10|15178.22|15098.22|15178.56|15098.56|15179.4|15099.4|15178.22|15098.22|7
1728179000000|2024-10-06 01:43:20|15178.45|15098.45|15179.51|15099.51|15179.87|15099.87|15178.08|15098.08|9
1728179010000|2024-10-06 01:43:30|15179.72|15099.72|15179.78|15099.78|15179.83|15099.83|15179.67|15099.67|8
1728179020000|2024-10-06 01:43:40|15179.79|15099.79|15179.87|15099.87|15180.02|15100.02|15179.77|15099.77|9
1728179030000|2024-10-06 01:43:50|15179.83|15099.83|15180.16|15100.16|15180.16|15100.16|15179.83|15099.83|6
1728179040000|2024-10-06 01:44:00|15180.14|15100.14|15180.08|15100.08|15180.17|15100.17|15180.08|15100.08|6
1728179050000|2024-10-06 01:44:10|15180.17|15100.17|15180.73|15100.73|15180.78|15100.78|15180.16|15100.16|8
1728179060000|2024-10-06 01:44:20|15180.45|15100.45|15179.65|15099.65|15180.45|15100.45|15179.26|15099.26|7
1728179070000|2024-10-06 01:44:30|15179.48|15099.48|15179.48|15099.48|15179.73|15099.73|15179.48|15099.48|6
1728179080000|2024-10-06 01:44:40|15179.42|15099.42|15179.44|15099.44|15179.44|15099.44|15179.36|15099.36|9
1728179090000|2024-10-06 01:44:50|15179.82|15099.82|15179.82|15099.82|15179.82|15099.82|15179.82|15099.82|1
1728179100000|2024-10-06 01:45:00|15179.67|15099.67|15179.8|15099.8|15179.8|15099.8|15179.22|15099.22|7
1728179110000|2024-10-06 01:45:10|15179.66|15099.66|15178.85|15098.85|15179.75|15099.75|15178.51|15098.51|9
1728179120000|2024-10-06 01:45:20|15179.1|15099.1|15179.16|15099.16|15179.17|15099.17|15179.08|15099.08|6
1728179130000|2024-10-06 01:45:30|15179.14|15099.14|15177.87|15097.87|15179.14|15099.14|15177.87|15097.87|9
1728179140000|2024-10-06 01:45:40|15177.85|15097.85|15176.97|15096.97|15177.94|15097.94|15176.97|15096.97|9
1728179150000|2024-10-06 01:45:50|15176.96|15096.96|15176.03|15096.03|15176.96|15096.96|15175.74|15095.74|8
1728179160000|2024-10-06 01:46:00|15175.99|15095.99|15175.83|15095.83|15175.99|15095.99|15175.83|15095.83|10
1728179170000|2024-10-06 01:46:10|15175.86|15095.86|15175.49|15095.49|15175.89|15095.89|15175.49|15095.49|7
1728179180000|2024-10-06 01:46:20|15175.71|15095.71|15175.5|15095.5|15175.78|15095.78|15175.26|15095.26|8
1728179190000|2024-10-06 01:46:30|15175.51|15095.51|15175.33|15095.33|15175.62|15095.62|15175.14|15095.14|8
1728179200000|2024-10-06 01:46:40|15175.65|15095.65|15175.52|15095.52|15175.69|15095.69|15175.52|15095.52|7
1728179210000|2024-10-06 01:46:50|15175.56|15095.56|15174.79|15094.79|15175.56|15095.56|15174.6|15094.6|9
1728179220000|2024-10-06 01:47:00|15174.66|15094.66|15174.63|15094.63|15174.66|15094.66|15174.63|15094.63|3
1728179230000|2024-10-06 01:47:10|15174.64|15094.64|15174.62|15094.62|15174.64|15094.64|15174.62|15094.62|4
1728179240000|2024-10-06 01:47:20|15174.7|15094.7|15175.12|15095.12|15175.12|15095.12|15174.7|15094.7|9
1728179250000|2024-10-06 01:47:30|15175.14|15095.14|15175.13|15095.13|15175.15|15095.15|15175.09|15095.09|10
1728179260000|2024-10-06 01:47:40|15175.1|15095.1|15175.28|15095.28|15175.28|15095.28|15175.08|15095.08|9
1728179270000|2024-10-06 01:47:50|15175.03|15095.03|15175.98|15095.98|15175.98|15095.98|15175.03|15095.03|10
1728179280000|2024-10-06 01:48:00|15176|15096|15175.37|15095.37|15176.03|15096.03|15175.35|15095.35|10
1728179290000|2024-10-06 01:48:10|15175.36|15095.36|15175.01|15095.01|15175.36|15095.36|15175.01|15095.01|9
1728179300000|2024-10-06 01:48:20|15175.3|15095.3|15175.27|15095.27|15175.31|15095.31|15175.27|15095.27|5
1728179310000|2024-10-06 01:48:30|15175.23|15095.23|15175.37|15095.37|15175.37|15095.37|15175.18|15095.18|9
1728179320000|2024-10-06 01:48:40|15176.23|15096.23|15176.51|15096.51|15176.51|15096.51|15176.23|15096.23|9
1728179330000|2024-10-06 01:48:50|15176.34|15096.34|15176.27|15096.27|15176.41|15096.41|15176.27|15096.27|9
1728179340000|2024-10-06 01:49:00|15175.72|15095.72|15175.84|15095.84|15175.91|15095.91|15175.69|15095.69|10
1728179350000|2024-10-06 01:49:10|15175.68|15095.68|15174.49|15094.49|15175.7|15095.7|15174.49|15094.49|10
1728179360000|2024-10-06 01:49:20|15174.45|15094.45|15175.38|15095.38|15175.41|15095.41|15173.9|15093.9|9
1728179370000|2024-10-06 01:49:30|15175.56|15095.56|15175.22|15095.22|15175.57|15095.57|15175.11|15095.11|9
1728179380000|2024-10-06 01:49:40|15175.19|15095.19|15174.86|15094.86|15175.23|15095.23|15174.86|15094.86|10
1728179390000|2024-10-06 01:49:50|15174.88|15094.88|15174.9|15094.9|15174.9|15094.9|15174.88|15094.88|3
1728179400000|2024-10-06 01:50:00|15175.55|15095.55|15176.8|15096.8|15176.8|15096.8|15175.55|15095.55|7
1728179410000|2024-10-06 01:50:10|15176.86|15096.86|15177.01|15097.01|15177.97|15097.97|15176.86|15096.86|9
1728179420000|2024-10-06 01:50:20|15177.71|15097.71|15175.94|15095.94|15177.71|15097.71|15175.82|15095.82|9
1728179430000|2024-10-06 01:50:30|15175.89|15095.89|15175.87|15095.87|15175.89|15095.89|15175.74|15095.74|10
1728179440000|2024-10-06 01:50:40|15175.9|15095.9|15175.95|15095.95|15175.95|15095.95|15175.87|15095.87|10
1728179450000|2024-10-06 01:50:50|15175.93|15095.93|15175.73|15095.73|15175.93|15095.93|15175.73|15095.73|6
1728179460000|2024-10-06 01:51:00|15175.69|15095.69|15175.73|15095.73|15175.78|15095.78|15175.63|15095.63|8
1728179470000|2024-10-06 01:51:10|15176.53|15096.53|15177.17|15097.17|15177.17|15097.17|15176.38|15096.38|8
1728179480000|2024-10-06 01:51:20|15176.99|15096.99|15176.8|15096.8|15177.17|15097.17|15176.55|15096.55|6
1728179490000|2024-10-06 01:51:30|15176.86|15096.86|15176.65|15096.65|15176.94|15096.94|15176.51|15096.51|10
1728179500000|2024-10-06 01:51:40|15176.64|15096.64|15176.96|15096.96|15176.96|15096.96|15176.64|15096.64|5
1728179510000|2024-10-06 01:51:50|15177.13|15097.13|15177.57|15097.57|15177.57|15097.57|15177.13|15097.13|9
1728179520000|2024-10-06 01:52:00|15177.58|15097.58|15178.06|15098.06|15178.42|15098.42|15177.56|15097.56|9
1728179530000|2024-10-06 01:52:10|15178.07|15098.07|15178.57|15098.57|15178.57|15098.57|15177.8|15097.8|8
1728179540000|2024-10-06 01:52:20|15178.62|15098.62|15177.93|15097.93|15178.68|15098.68|15177.93|15097.93|9
1728179550000|2024-10-06 01:52:30|15178.06|15098.06|15178.33|15098.33|15178.39|15098.39|15178.04|15098.04|7
1728179560000|2024-10-06 01:52:40|15178.34|15098.34|15178.26|15098.26|15178.56|15098.56|15178.2|15098.2|7
1728179570000|2024-10-06 01:52:50|15178.22|15098.22|15178.22|15098.22|15178.23|15098.23|15178.02|15098.02|6
1728179580000|2024-10-06 01:53:00|15178.18|15098.18|15178.22|15098.22|15178.27|15098.27|15178.18|15098.18|7
1728179590000|2024-10-06 01:53:10|15178.23|15098.23|15177.91|15097.91|15178.29|15098.29|15177.91|15097.91|8
1728179600000|2024-10-06 01:53:20|15177.92|15097.92|15178.75|15098.75|15178.75|15098.75|15177.88|15097.88|7
1728179610000|2024-10-06 01:53:30|15178.02|15098.02|15178.08|15098.08|15178.08|15098.08|15178.02|15098.02|2
1728179620000|2024-10-06 01:53:40|15178.07|15098.07|15177.94|15097.94|15178.09|15098.09|15177.93|15097.93|4
1728179630000|2024-10-06 01:53:50|15177.86|15097.86|15177.71|15097.71|15178.01|15098.01|15177.71|15097.71|10
1728179640000|2024-10-06 01:54:00|15178.02|15098.02|15178.03|15098.03|15178.13|15098.13|15178.02|15098.02|9
1728179650000|2024-10-06 01:54:10|15177.84|15097.84|15178|15098|15178.06|15098.06|15177.84|15097.84|8
1728179660000|2024-10-06 01:54:20|15178.02|15098.02|15178.03|15098.03|15178.03|15098.03|15177.97|15097.97|9
1728179670000|2024-10-06 01:54:30|15177.99|15097.99|15177.75|15097.75|15177.99|15097.99|15177.75|15097.75|10
1728179680000|2024-10-06 01:54:40|15178.13|15098.13|15178.2|15098.2|15178.2|15098.2|15177.72|15097.72|10
1728179690000|2024-10-06 01:54:50|15178.21|15098.21|15178.22|15098.22|15178.22|15098.22|15178.21|15098.21|2
1728179700000|2024-10-06 01:55:00|15178.65|15098.65|15178.94|15098.94|15178.99|15098.99|15178.65|15098.65|6
1728179710000|2024-10-06 01:55:10|15178.92|15098.92|15178.76|15098.76|15178.92|15098.92|15178.76|15098.76|7
1728179720000|2024-10-06 01:55:20|15178.74|15098.74|15177.83|15097.83|15178.79|15098.79|15177.83|15097.83|9
1728179730000|2024-10-06 01:55:30|15177.85|15097.85|15177.22|15097.22|15177.85|15097.85|15177.19|15097.19|9
1728179740000|2024-10-06 01:55:40|15177.2|15097.2|15177|15097|15177.2|15097.2|15177|15097|8
1728179750000|2024-10-06 01:55:50|15176.58|15096.58|15176.38|15096.38|15177.19|15097.19|15176.11|15096.11|9
1728179760000|2024-10-06 01:56:00|15176.39|15096.39|15177.38|15097.38|15177.4|15097.4|15176.39|15096.39|9
1728179770000|2024-10-06 01:56:10|15177.42|15097.42|15177.67|15097.67|15177.67|15097.67|15177.37|15097.37|7
1728179780000|2024-10-06 01:56:20|15176.12|15096.12|15179.15|15099.15|15179.17|15099.17|15176.12|15096.12|7
1728179790000|2024-10-06 01:56:30|15179.13|15099.13|15179.28|15099.28|15179.28|15099.28|15179.12|15099.12|9
1728179800000|2024-10-06 01:56:40|15179.72|15099.72|15179.79|15099.79|15179.79|15099.79|15179.72|15099.72|6
1728179810000|2024-10-06 01:56:50|15179.81|15099.81|15180.31|15100.31|15180.48|15100.48|15179.81|15099.81|8
1728179820000|2024-10-06 01:57:00|15180.35|15100.35|15179.42|15099.42|15180.39|15100.39|15179.42|15099.42|9
1728179830000|2024-10-06 01:57:10|15181.12|15101.12|15180.75|15100.75|15181.12|15101.12|15180.73|15100.73|9
1728179840000|2024-10-06 01:57:20|15180.76|15100.76|15180.72|15100.72|15180.76|15100.76|15180.72|15100.72|4
1728179850000|2024-10-06 01:57:30|15180.87|15100.87|15181.19|15101.19|15181.19|15101.19|15180.87|15100.87|5
1728179860000|2024-10-06 01:57:40|15181.2|15101.2|15181.11|15101.11|15181.29|15101.29|15181.06|15101.06|7
1728179870000|2024-10-06 01:57:50|15181.92|15101.92|15182.5|15102.5|15182.52|15102.52|15181.92|15101.92|9
1728179880000|2024-10-06 01:58:00|15182.73|15102.73|15182.94|15102.94|15182.94|15102.94|15182.3|15102.3|10
1728179890000|2024-10-06 01:58:10|15183.54|15103.54|15183.36|15103.36|15183.66|15103.66|15183.36|15103.36|10
1728179900000|2024-10-06 01:58:20|15183.34|15103.34|15183.7|15103.7|15183.72|15103.72|15183.29|15103.29|10
1728179910000|2024-10-06 01:58:30|15183.38|15103.38|15183.92|15103.92|15183.92|15103.92|15183.38|15103.38|10
1728179920000|2024-10-06 01:58:40|15183.89|15103.89|15183.6|15103.6|15183.97|15103.97|15183.57|15103.57|10
1728179930000|2024-10-06 01:58:50|15183.57|15103.57|15184.61|15104.61|15184.75|15104.75|15183.44|15103.44|10
1728179940000|2024-10-06 01:59:00|15184.6|15104.6|15185.69|15105.69|15185.69|15105.69|15184.6|15104.6|9
1728179950000|2024-10-06 01:59:10|15185.72|15105.72|15185.64|15105.64|15185.95|15105.95|15185.13|15105.13|10
1728179960000|2024-10-06 01:59:20|15185.63|15105.63|15186.16|15106.16|15186.16|15106.16|15185.63|15105.63|10
1728179970000|2024-10-06 01:59:30|15186.09|15106.09|15187.17|15107.17|15187.17|15107.17|15186.09|15106.09|9
1728179980000|2024-10-06 01:59:40|15187.18|15107.18|15186.76|15106.76|15187.43|15107.43|15186.76|15106.76|7
1728179990000|2024-10-06 01:59:50|15187.58|15107.58|15187.56|15107.56|15187.58|15107.58|15187.46|15107.46|9
1728180000000|2024-10-06 02:00:00|15187.43|15107.43|15189.72|15109.72|15189.72|15109.72|15187.43|15107.43|10
1728180010000|2024-10-06 02:00:10|15189.28|15109.28|15192.25|15112.25|15192.31|15112.31|15189.28|15109.28|10
1728180020000|2024-10-06 02:00:20|15192.29|15112.29|15195.21|15115.21|15195.21|15115.21|15192.29|15112.29|10
1728180030000|2024-10-06 02:00:30|15195.25|15115.25|15195.29|15115.29|15195.29|15115.29|15194.47|15114.47|10
1728180040000|2024-10-06 02:00:40|15195.1|15115.1|15196.25|15116.25|15196.33|15116.33|15195.1|15115.1|8
1728180050000|2024-10-06 02:00:50|15196.42|15116.42|15195.35|15115.35|15196.59|15116.59|15195.35|15115.35|10
1728180060000|2024-10-06 02:01:00|15195.3|15115.3|15195.6|15115.6|15195.6|15115.6|15194.9|15114.9|10
1728180070000|2024-10-06 02:01:10|15195.59|15115.59|15195.89|15115.89|15196.09|15116.09|15195.24|15115.24|9
1728180080000|2024-10-06 02:01:20|15195.6|15115.6|15195.77|15115.77|15196.04|15116.04|15195.47|15115.47|8
1728180090000|2024-10-06 02:01:30|15195.72|15115.72|15195.44|15115.44|15195.72|15115.72|15195.2|15115.2|6
1728180100000|2024-10-06 02:01:40|15195.39|15115.39|15194.55|15114.55|15195.39|15115.39|15194.32|15114.32|10
1728180110000|2024-10-06 02:01:50|15194.49|15114.49|15192.94|15112.94|15194.49|15114.49|15192.87|15112.87|10
1728180120000|2024-10-06 02:02:00|15192.86|15112.86|15192.58|15112.58|15192.86|15112.86|15192.58|15112.58|8
1728180130000|2024-10-06 02:02:10|15192.56|15112.56|15192.94|15112.94|15192.94|15112.94|15191.83|15111.83|9
1728180140000|2024-10-06 02:02:20|15192.91|15112.91|15192.13|15112.13|15192.91|15112.91|15192.02|15112.02|7
1728180150000|2024-10-06 02:02:30|15192.37|15112.37|15188.15|15108.15|15192.5|15112.5|15188.15|15108.15|8
1728180160000|2024-10-06 02:02:40|15188.14|15108.14|15187.13|15107.13|15188.14|15108.14|15187.13|15107.13|7
1728180170000|2024-10-06 02:02:50|15187.3|15107.3|15187.28|15107.28|15187.3|15107.3|15187.01|15107.01|9
1728180180000|2024-10-06 02:03:00|15185.56|15105.56|15185.53|15105.53|15185.58|15105.58|15185.53|15105.53|6
1728180190000|2024-10-06 02:03:10|15185.48|15105.48|15185.4|15105.4|15185.74|15105.74|15185.39|15105.39|8
1728180200000|2024-10-06 02:03:20|15185.38|15105.38|15185.71|15105.71|15185.73|15105.73|15185.38|15105.38|6
1728180210000|2024-10-06 02:03:30|15186.14|15106.14|15185.85|15105.85|15186.23|15106.23|15185.85|15105.85|3
1728180220000|2024-10-06 02:03:40|15185.86|15105.86|15182.81|15102.81|15186.12|15106.12|15182.81|15102.81|8
1728180230000|2024-10-06 02:03:50|15183.18|15103.18|15181.37|15101.37|15184.47|15104.47|15181.37|15101.37|6
1728180240000|2024-10-06 02:04:00|15181.24|15101.24|15181.51|15101.51|15181.9|15101.9|15181.16|15101.16|10
1728180250000|2024-10-06 02:04:10|15181.53|15101.53|15179.35|15099.35|15181.54|15101.54|15179.12|15099.12|10
1728180260000|2024-10-06 02:04:20|15179.44|15099.44|15179.4|15099.4|15179.47|15099.47|15179.35|15099.35|7
1728180270000|2024-10-06 02:04:30|15179.41|15099.41|15179.32|15099.32|15179.41|15099.41|15179.29|15099.29|5
1728180280000|2024-10-06 02:04:40|15179.3|15099.3|15179.25|15099.25|15179.3|15099.3|15178.95|15098.95|8
1728180290000|2024-10-06 02:04:50|15178.96|15098.96|15179.16|15099.16|15179.16|15099.16|15178.96|15098.96|3
1728180300000|2024-10-06 02:05:00|15179.21|15099.21|15179.1|15099.1|15179.21|15099.21|15179.01|15099.01|5
1728180310000|2024-10-06 02:05:10|15178.95|15098.95|15178.57|15098.57|15178.95|15098.95|15178.57|15098.57|7
1728180320000|2024-10-06 02:05:20|15178.56|15098.56|15176.9|15096.9|15178.56|15098.56|15176.9|15096.9|8
1728180330000|2024-10-06 02:05:30|15177.02|15097.02|15176.42|15096.42|15177.02|15097.02|15176.42|15096.42|6
1728180340000|2024-10-06 02:05:40|15176.1|15096.1|15174.3|15094.3|15176.1|15096.1|15174.14|15094.14|9
1728180350000|2024-10-06 02:05:50|15174.27|15094.27|15174.18|15094.18|15174.29|15094.29|15173.89|15093.89|6
1728180360000|2024-10-06 02:06:00|15173.77|15093.77|15174.24|15094.24|15174.66|15094.66|15173.76|15093.76|7
1728180370000|2024-10-06 02:06:10|15174.2|15094.2|15174.1|15094.1|15174.2|15094.2|15173.87|15093.87|7
1728180380000|2024-10-06 02:06:20|15173.57|15093.57|15172.94|15092.94|15173.97|15093.97|15172.94|15092.94|10
1728180390000|2024-10-06 02:06:30|15172.46|15092.46|15173|15093|15173.02|15093.02|15172.46|15092.46|5
1728180400000|2024-10-06 02:06:40|15172.98|15092.98|15172.92|15092.92|15173.06|15093.06|15172.92|15092.92|9
1728180410000|2024-10-06 02:06:50|15172.96|15092.96|15172.75|15092.75|15173.49|15093.49|15172.75|15092.75|7
1728180420000|2024-10-06 02:07:00|15173.08|15093.08|15172.22|15092.22|15173.08|15093.08|15172.22|15092.22|7
1728180430000|2024-10-06 02:07:10|15172.17|15092.17|15172.1|15092.1|15172.17|15092.17|15171.79|15091.79|7
1728180440000|2024-10-06 02:07:20|15172.04|15092.04|15171.78|15091.78|15172.04|15092.04|15171.78|15091.78|6
1728180450000|2024-10-06 02:07:30|15172.1|15092.1|15171.88|15091.88|15172.1|15092.1|15171.77|15091.77|3
1728180460000|2024-10-06 02:07:40|15171.89|15091.89|15169.54|15089.54|15171.89|15091.89|15169.54|15089.54|5
1728180470000|2024-10-06 02:07:50|15169|15089|15169.53|15089.53|15169.55|15089.55|15169|15089|5
1728180480000|2024-10-06 02:08:00|15169.52|15089.52|15169.44|15089.44|15169.58|15089.58|15169.44|15089.44|6
1728180490000|2024-10-06 02:08:10|15168.96|15088.96|15169.11|15089.11|15169.6|15089.6|15168.93|15088.93|9
1728180500000|2024-10-06 02:08:20|15169.02|15089.02|15169.14|15089.14|15169.14|15089.14|15168.74|15088.74|7
1728180510000|2024-10-06 02:08:30|15169.42|15089.42|15169.16|15089.16|15169.42|15089.42|15168.79|15088.79|4
1728180520000|2024-10-06 02:08:40|15169.13|15089.13|15169.2|15089.2|15169.2|15089.2|15169.12|15089.12|6
1728180530000|2024-10-06 02:08:50|15169.21|15089.21|15169.43|15089.43|15169.43|15089.43|15169.18|15089.18|6
1728180540000|2024-10-06 02:09:00|15169.26|15089.26|15168.97|15088.97|15169.26|15089.26|15168.97|15088.97|5
1728180550000|2024-10-06 02:09:10|15169.15|15089.15|15167.84|15087.84|15169.15|15089.15|15167.84|15087.84|8
1728180560000|2024-10-06 02:09:20|15167.86|15087.86|15167.31|15087.31|15167.87|15087.87|15167.07|15087.07|8
1728180570000|2024-10-06 02:09:30|15167.1|15087.1|15172.98|15092.98|15172.98|15092.98|15166.79|15086.79|10
1728180580000|2024-10-06 02:09:40|15173.15|15093.15|15173.01|15093.01|15173.15|15093.15|15172.47|15092.47|9
1728180590000|2024-10-06 02:09:50|15172.73|15092.73|15171.99|15091.99|15172.73|15092.73|15171.99|15091.99|10
1728180600000|2024-10-06 02:10:00|15171.97|15091.97|15172.24|15092.24|15172.31|15092.31|15171.91|15091.91|9
1728180610000|2024-10-06 02:10:10|15172.23|15092.23|15172.45|15092.45|15172.45|15092.45|15172.06|15092.06|10
1728180620000|2024-10-06 02:10:20|15172.88|15092.88|15172.3|15092.3|15172.88|15092.88|15172.24|15092.24|9
1728180630000|2024-10-06 02:10:30|15172.08|15092.08|15172|15092|15172.18|15092.18|15171.56|15091.56|10
1728180640000|2024-10-06 02:10:40|15171.96|15091.96|15171.73|15091.73|15171.96|15091.96|15171.52|15091.52|9
1728180650000|2024-10-06 02:10:50|15171.74|15091.74|15171.29|15091.29|15171.94|15091.94|15171.29|15091.29|8
1728180660000|2024-10-06 02:11:00|15171.36|15091.36|15164.6|15084.6|15171.36|15091.36|15164.6|15084.6|7
1728180670000|2024-10-06 02:11:10|15164.62|15084.62|15164.9|15084.9|15165.36|15085.36|15164.59|15084.59|7
1728180680000|2024-10-06 02:11:20|15165.17|15085.17|15165.02|15085.02|15165.17|15085.17|15164.99|15084.99|5
1728180690000|2024-10-06 02:11:30|15164.77|15084.77|15164.75|15084.75|15165.2|15085.2|15164.55|15084.55|7
1728180700000|2024-10-06 02:11:40|15164.77|15084.77|15164.95|15084.95|15164.95|15084.95|15164.77|15084.77|4
1728180710000|2024-10-06 02:11:50|15164.78|15084.78|15164.68|15084.68|15164.8|15084.8|15164.68|15084.68|5
1728180720000|2024-10-06 02:12:00|15164.67|15084.67|15164.91|15084.91|15164.92|15084.92|15164.53|15084.53|9
1728180730000|2024-10-06 02:12:10|15164.95|15084.95|15165.04|15085.04|15165.04|15085.04|15164.95|15084.95|7
1728180740000|2024-10-06 02:12:20|15165.08|15085.08|15164.94|15084.94|15165.15|15085.15|15164.94|15084.94|7
1728180750000|2024-10-06 02:12:30|15164.95|15084.95|15164.93|15084.93|15165.24|15085.24|15164.93|15084.93|7
1728180760000|2024-10-06 02:12:40|15164.37|15084.37|15164.55|15084.55|15164.63|15084.63|15164.29|15084.29|8
1728180770000|2024-10-06 02:12:50|15164.54|15084.54|15164.73|15084.73|15164.73|15084.73|15164.54|15084.54|7
1728180780000|2024-10-06 02:13:00|15164.74|15084.74|15164.72|15084.72|15164.75|15084.75|15164.72|15084.72|4
1728180790000|2024-10-06 02:13:10|15164.73|15084.73|15164.68|15084.68|15164.73|15084.73|15164.68|15084.68|4
1728180800000|2024-10-06 02:13:20|15164.67|15084.67|15164.58|15084.58|15164.67|15084.67|15164.25|15084.25|4
1728180810000|2024-10-06 02:13:30|15164.64|15084.64|15164.72|15084.72|15164.82|15084.82|15164.34|15084.34|10
1728180820000|2024-10-06 02:13:40|15164.71|15084.71|15167.54|15087.54|15167.55|15087.55|15164.35|15084.35|10
1728180830000|2024-10-06 02:13:50|15167.55|15087.55|15167.86|15087.86|15167.86|15087.86|15167.31|15087.31|9
1728180840000|2024-10-06 02:14:00|15168.25|15088.25|15168.72|15088.72|15168.72|15088.72|15168.25|15088.25|8
1728180850000|2024-10-06 02:14:10|15168.73|15088.73|15167.83|15087.83|15168.73|15088.73|15167.58|15087.58|7
1728180860000|2024-10-06 02:14:20|15167.82|15087.82|15168.24|15088.24|15168.31|15088.31|15167.59|15087.59|9
1728180870000|2024-10-06 02:14:30|15168.22|15088.22|15167.78|15087.78|15168.22|15088.22|15167.69|15087.69|8
1728180880000|2024-10-06 02:14:40|15167.26|15087.26|15167.91|15087.91|15167.91|15087.91|15167.24|15087.24|6
1728180890000|2024-10-06 02:14:50|15167.83|15087.83|15167.48|15087.48|15167.9|15087.9|15167.48|15087.48|8
1728180900000|2024-10-06 02:15:00|15167.5|15087.5|15167.82|15087.82|15167.82|15087.82|15167.5|15087.5|5
1728180910000|2024-10-06 02:15:10|15168.12|15088.12|15169.58|15089.58|15169.58|15089.58|15168.12|15088.12|8
1728180920000|2024-10-06 02:15:20|15170.06|15090.06|15170.96|15090.96|15171.12|15091.12|15170.06|15090.06|9
1728180930000|2024-10-06 02:15:30|15170.97|15090.97|15170.86|15090.86|15171.07|15091.07|15170.86|15090.86|5
1728180940000|2024-10-06 02:15:40|15171.53|15091.53|15172.92|15092.92|15173.17|15093.17|15171.53|15091.53|8
1728180950000|2024-10-06 02:15:50|15173.35|15093.35|15173.14|15093.14|15173.36|15093.36|15172.84|15092.84|9
1728180960000|2024-10-06 02:16:00|15173.13|15093.13|15173.06|15093.06|15173.13|15093.13|15172.79|15092.79|3
1728180970000|2024-10-06 02:16:10|15173.01|15093.01|15172.86|15092.86|15173.2|15093.2|15172.86|15092.86|8
1728180980000|2024-10-06 02:16:20|15172.11|15092.11|15170.58|15090.58|15172.11|15092.11|15170.58|15090.58|9
1728180990000|2024-10-06 02:16:30|15170.61|15090.61|15170.23|15090.23|15170.61|15090.61|15170.23|15090.23|6
1728181000000|2024-10-06 02:16:40|15170.37|15090.37|15171.4|15091.4|15171.4|15091.4|15170.23|15090.23|9
1728181010000|2024-10-06 02:16:50|15171.23|15091.23|15171.07|15091.07|15171.23|15091.23|15171.05|15091.05|5
1728181020000|2024-10-06 02:17:00|15171.1|15091.1|15170.48|15090.48|15171.22|15091.22|15170.38|15090.38|10
1728181030000|2024-10-06 02:17:10|15170.52|15090.52|15170.66|15090.66|15170.66|15090.66|15169.93|15089.93|6
1728181040000|2024-10-06 02:17:20|15170.65|15090.65|15170.18|15090.18|15170.65|15090.65|15170.18|15090.18|4
1728181050000|2024-10-06 02:17:30|15170.19|15090.19|15170.93|15090.93|15170.93|15090.93|15170.19|15090.19|6
1728181060000|2024-10-06 02:17:40|15170.47|15090.47|15171.17|15091.17|15171.17|15091.17|15170.06|15090.06|10
1728181070000|2024-10-06 02:17:50|15171.19|15091.19|15171.27|15091.27|15171.27|15091.27|15171.19|15091.19|6
1728181080000|2024-10-06 02:18:00|15171.26|15091.26|15172.6|15092.6|15172.95|15092.95|15171.26|15091.26|6
1728181090000|2024-10-06 02:18:10|15172.65|15092.65|15173.11|15093.11|15173.42|15093.42|15172.65|15092.65|9
1728181100000|2024-10-06 02:18:20|15173.03|15093.03|15173.32|15093.32|15173.32|15093.32|15173.03|15093.03|8
1728181110000|2024-10-06 02:18:30|15173.56|15093.56|15174.36|15094.36|15174.36|15094.36|15173.55|15093.55|8
1728181120000|2024-10-06 02:18:40|15174.32|15094.32|15174.23|15094.23|15174.32|15094.32|15174.07|15094.07|6
1728181130000|2024-10-06 02:18:50|15174.17|15094.17|15173.79|15093.79|15174.18|15094.18|15173.79|15093.79|9
1728181140000|2024-10-06 02:19:00|15174.08|15094.08|15174.16|15094.16|15174.23|15094.23|15174.08|15094.08|6
1728181150000|2024-10-06 02:19:10|15174.09|15094.09|15173.8|15093.8|15174.11|15094.11|15173.77|15093.77|8
1728181160000|2024-10-06 02:19:20|15173.79|15093.79|15174.14|15094.14|15174.38|15094.38|15173.79|15093.79|7
1728181170000|2024-10-06 02:19:30|15174.34|15094.34|15174.4|15094.4|15174.4|15094.4|15174.34|15094.34|6
1728181180000|2024-10-06 02:19:40|15174.37|15094.37|15174.61|15094.61|15174.61|15094.61|15174.37|15094.37|8
1728181190000|2024-10-06 02:19:50|15174.26|15094.26|15174.01|15094.01|15174.26|15094.26|15173.57|15093.57|9
1728181200000|2024-10-06 02:20:00|15174.24|15094.24|15174.21|15094.21|15174.27|15094.27|15174.21|15094.21|6
1728181210000|2024-10-06 02:20:10|15174.19|15094.19|15173.77|15093.77|15174.53|15094.53|15173.76|15093.76|9
1728181220000|2024-10-06 02:20:20|15173.66|15093.66|15174.4|15094.4|15174.68|15094.68|15173.66|15093.66|9
1728181230000|2024-10-06 02:20:30|15174.43|15094.43|15174.69|15094.69|15174.71|15094.71|15174.43|15094.43|6
1728181240000|2024-10-06 02:20:40|15174.7|15094.7|15174.56|15094.56|15174.7|15094.7|15174.27|15094.27|7
1728181250000|2024-10-06 02:20:50|15174.58|15094.58|15174.44|15094.44|15174.58|15094.58|15174.16|15094.16|9
1728181260000|2024-10-06 02:21:00|15174.54|15094.54|15173.99|15093.99|15174.56|15094.56|15173.84|15093.84|7
1728181270000|2024-10-06 02:21:10|15173.98|15093.98|15173.84|15093.84|15174.14|15094.14|15173.8|15093.8|8
1728181280000|2024-10-06 02:21:20|15173.61|15093.61|15171.76|15091.76|15173.62|15093.62|15171.75|15091.75|9
1728181290000|2024-10-06 02:21:30|15171.75|15091.75|15171.71|15091.71|15171.75|15091.75|15171.7|15091.7|5
1728181300000|2024-10-06 02:21:40|15171.7|15091.7|15171.45|15091.45|15171.7|15091.7|15171.39|15091.39|6
1728181310000|2024-10-06 02:21:50|15171.23|15091.23|15171.11|15091.11|15171.23|15091.23|15171.01|15091.01|8
1728181320000|2024-10-06 02:22:00|15171.12|15091.12|15171.39|15091.39|15171.63|15091.63|15170.98|15090.98|5
1728181330000|2024-10-06 02:22:10|15171.4|15091.4|15171.85|15091.85|15171.85|15091.85|15171.4|15091.4|7
1728181340000|2024-10-06 02:22:20|15171.83|15091.83|15172.13|15092.13|15172.13|15092.13|15171.78|15091.78|5
1728181350000|2024-10-06 02:22:30|15172.12|15092.12|15172.79|15092.79|15172.79|15092.79|15171.81|15091.81|10
1728181360000|2024-10-06 02:22:40|15172.82|15092.82|15171.88|15091.88|15173.42|15093.42|15171.79|15091.79|8
1728181370000|2024-10-06 02:22:50|15171.34|15091.34|15171.59|15091.59|15171.59|15091.59|15171.34|15091.34|2
1728181380000|2024-10-06 02:23:00|15171.39|15091.39|15172.52|15092.52|15172.57|15092.57|15171.34|15091.34|9
1728181390000|2024-10-06 02:23:10|15172.54|15092.54|15172.69|15092.69|15172.84|15092.84|15172.23|15092.23|7
1728181400000|2024-10-06 02:23:20|15172.73|15092.73|15174.14|15094.14|15174.16|15094.16|15172.73|15092.73|10
1728181410000|2024-10-06 02:23:30|15174.15|15094.15|15177.11|15097.11|15177.26|15097.26|15174.15|15094.15|8
1728181420000|2024-10-06 02:23:40|15177.76|15097.76|15176.5|15096.5|15177.78|15097.78|15176.35|15096.35|10
1728181430000|2024-10-06 02:23:50|15176.82|15096.82|15176.8|15096.8|15177.05|15097.05|15176.8|15096.8|10
1728181440000|2024-10-06 02:24:00|15176.81|15096.81|15176.46|15096.46|15176.81|15096.81|15176.45|15096.45|6
1728181450000|2024-10-06 02:24:10|15176.32|15096.32|15177.17|15097.17|15177.7|15097.7|15176.32|15096.32|8
1728181460000|2024-10-06 02:24:20|15177.18|15097.18|15177.68|15097.68|15177.69|15097.69|15177.18|15097.18|6
1728181470000|2024-10-06 02:24:30|15177.57|15097.57|15177.55|15097.55|15177.7|15097.7|15177.25|15097.25|8
1728181480000|2024-10-06 02:24:40|15177.06|15097.06|15177.42|15097.42|15177.56|15097.56|15177.06|15097.06|7
1728181490000|2024-10-06 02:24:50|15177.12|15097.12|15177.47|15097.47|15177.5|15097.5|15177.1|15097.1|7
1728181500000|2024-10-06 02:25:00|15177.5|15097.5|15178.49|15098.49|15178.49|15098.49|15177.25|15097.25|8
1728181510000|2024-10-06 02:25:10|15178.51|15098.51|15177.84|15097.84|15178.51|15098.51|15177.84|15097.84|6
1728181520000|2024-10-06 02:25:20|15177.85|15097.85|15177.69|15097.69|15177.85|15097.85|15177.36|15097.36|4
1728181530000|2024-10-06 02:25:30|15177.59|15097.59|15179|15099|15179|15099|15177.59|15097.59|9
1728181540000|2024-10-06 02:25:40|15179.02|15099.02|15179.51|15099.51|15179.51|15099.51|15179.02|15099.02|3
1728181550000|2024-10-06 02:25:50|15179.36|15099.36|15179.93|15099.93|15179.93|15099.93|15179.36|15099.36|6
1728181560000|2024-10-06 02:26:00|15179.96|15099.96|15180.02|15100.02|15180.02|15100.02|15179.96|15099.96|7
1728181570000|2024-10-06 02:26:10|15180.38|15100.38|15180.03|15100.03|15180.45|15100.45|15180.03|15100.03|9
1728181580000|2024-10-06 02:26:20|15180.01|15100.01|15180.26|15100.26|15180.26|15100.26|15179.95|15099.95|6
1728181590000|2024-10-06 02:26:30|15180.69|15100.69|15180.6|15100.6|15180.69|15100.69|15180.57|15100.57|4
1728181600000|2024-10-06 02:26:40|15180.37|15100.37|15179.55|15099.55|15180.42|15100.42|15179.55|15099.55|6
1728181610000|2024-10-06 02:26:50|15179.21|15099.21|15180.11|15100.11|15180.11|15100.11|15179.19|15099.19|8
1728181620000|2024-10-06 02:27:00|15179.94|15099.94|15180.18|15100.18|15180.18|15100.18|15179.94|15099.94|8
1728181630000|2024-10-06 02:27:10|15179.75|15099.75|15180.19|15100.19|15180.41|15100.41|15179.75|15099.75|9
1728181640000|2024-10-06 02:27:20|15180.43|15100.43|15179.73|15099.73|15180.44|15100.44|15179.73|15099.73|8
1728181650000|2024-10-06 02:27:30|15179.72|15099.72|15178.98|15098.98|15179.72|15099.72|15178.98|15098.98|8
1728181660000|2024-10-06 02:27:40|15179.11|15099.11|15178.61|15098.61|15179.11|15099.11|15178.38|15098.38|6
1728181670000|2024-10-06 02:27:50|15178.59|15098.59|15178.62|15098.62|15179.11|15099.11|15178.55|15098.55|7
1728181680000|2024-10-06 02:28:00|15179.11|15099.11|15178.95|15098.95|15179.27|15099.27|15178.76|15098.76|7
1728181690000|2024-10-06 02:28:10|15178.99|15098.99|15179.15|15099.15|15179.21|15099.21|15178.99|15098.99|8
1728181700000|2024-10-06 02:28:20|15179.16|15099.16|15179.78|15099.78|15179.98|15099.98|15179.16|15099.16|9
1728181710000|2024-10-06 02:28:30|15180.09|15100.09|15180.12|15100.12|15180.2|15100.2|15180.09|15100.09|7
1728181720000|2024-10-06 02:28:40|15180.13|15100.13|15180.21|15100.21|15180.21|15100.21|15179.85|15099.85|7
1728181730000|2024-10-06 02:28:50|15179.46|15099.46|15180.05|15100.05|15180.24|15100.24|15179.46|15099.46|8
1728181740000|2024-10-06 02:29:00|15180.15|15100.15|15180.46|15100.46|15180.46|15100.46|15179.93|15099.93|9
1728181750000|2024-10-06 02:29:10|15180.47|15100.47|15180.67|15100.67|15180.71|15100.71|15180.36|15100.36|7
1728181760000|2024-10-06 02:29:20|15180.68|15100.68|15180.7|15100.7|15180.7|15100.7|15180.57|15100.57|9
1728181770000|2024-10-06 02:29:30|15180.76|15100.76|15180.76|15100.76|15180.77|15100.77|15180.67|15100.67|4
1728181780000|2024-10-06 02:29:40|15180.73|15100.73|15180.48|15100.48|15180.74|15100.74|15180.48|15100.48|7
1728181790000|2024-10-06 02:29:50|15180.64|15100.64|15180.15|15100.15|15180.64|15100.64|15179.57|15099.57|8
1728181800000|2024-10-06 02:30:00|15180.2|15100.2|15180.44|15100.44|15180.44|15100.44|15180.17|15100.17|8
1728181810000|2024-10-06 02:30:10|15180.43|15100.43|15180.13|15100.13|15180.46|15100.46|15180.13|15100.13|5
1728181820000|2024-10-06 02:30:20|15180.36|15100.36|15180.27|15100.27|15180.54|15100.54|15179.87|15099.87|8
1728181830000|2024-10-06 02:30:30|15180.28|15100.28|15179.96|15099.96|15180.56|15100.56|15179.96|15099.96|7
1728181840000|2024-10-06 02:30:40|15180|15100|15180.23|15100.23|15180.79|15100.79|15180|15100|9
1728181850000|2024-10-06 02:30:50|15180.22|15100.22|15179.28|15099.28|15180.33|15100.33|15179.28|15099.28|8
1728181860000|2024-10-06 02:31:00|15179.27|15099.27|15179.35|15099.35|15179.52|15099.52|15179.27|15099.27|6
1728181870000|2024-10-06 02:31:10|15179.53|15099.53|15179.38|15099.38|15179.53|15099.53|15179.38|15099.38|7
1728181880000|2024-10-06 02:31:20|15179.32|15099.32|15177.47|15097.47|15179.32|15099.32|15177.47|15097.47|10
1728181890000|2024-10-06 02:31:30|15177.48|15097.48|15176.25|15096.25|15177.48|15097.48|15176.25|15096.25|7
1728181900000|2024-10-06 02:31:40|15176.23|15096.23|15176|15096|15176.23|15096.23|15176|15096|5
1728181910000|2024-10-06 02:31:50|15175.74|15095.74|15175.76|15095.76|15175.76|15095.76|15175.25|15095.25|6
1728181920000|2024-10-06 02:32:00|15175.78|15095.78|15174.87|15094.87|15175.78|15095.78|15174.87|15094.87|5
1728181930000|2024-10-06 02:32:10|15175.1|15095.1|15174.5|15094.5|15175.1|15095.1|15174.28|15094.28|8
1728181940000|2024-10-06 02:32:20|15173.93|15093.93|15173.57|15093.57|15173.93|15093.93|15173.57|15093.57|4
1728181950000|2024-10-06 02:32:30|15173.59|15093.59|15173.59|15093.59|15173.59|15093.59|15173.59|15093.59|1
1728181960000|2024-10-06 02:32:40|15173.36|15093.36|15173.68|15093.68|15173.68|15093.68|15173.36|15093.36|4
1728181970000|2024-10-06 02:32:50|15172.43|15092.43|15171.5|15091.5|15172.43|15092.43|15171.17|15091.17|9
1728181980000|2024-10-06 02:33:00|15171.51|15091.51|15168.35|15088.35|15171.51|15091.51|15168.35|15088.35|9
1728181990000|2024-10-06 02:33:10|15168.29|15088.29|15168.2|15088.2|15168.29|15088.29|15168.2|15088.2|5
1728182000000|2024-10-06 02:33:20|15168.19|15088.19|15168.4|15088.4|15168.4|15088.4|15168.18|15088.18|4
1728182010000|2024-10-06 02:33:30|15168.2|15088.2|15168.19|15088.19|15168.55|15088.55|15168.16|15088.16|5
1728182020000|2024-10-06 02:33:40|15168.18|15088.18|15168.31|15088.31|15168.32|15088.32|15168.18|15088.18|6
1728182030000|2024-10-06 02:33:50|15168.3|15088.3|15167.91|15087.91|15168.3|15088.3|15167.91|15087.91|6
1728182040000|2024-10-06 02:34:00|15167.89|15087.89|15167.66|15087.66|15167.89|15087.89|15167.59|15087.59|9
1728182050000|2024-10-06 02:34:10|15167.55|15087.55|15162.93|15082.93|15167.56|15087.56|15162.93|15082.93|7
1728182060000|2024-10-06 02:34:20|15162.75|15082.75|15163.15|15083.15|15163.43|15083.43|15162.75|15082.75|9
1728182070000|2024-10-06 02:34:30|15162.92|15082.92|15162.83|15082.83|15162.92|15082.92|15162.83|15082.83|6
1728182080000|2024-10-06 02:34:40|15162.82|15082.82|15161.84|15081.84|15162.82|15082.82|15161.84|15081.84|7
1728182090000|2024-10-06 02:34:50|15161.83|15081.83|15161.08|15081.08|15161.83|15081.83|15161.08|15081.08|8
1728182100000|2024-10-06 02:35:00|15161.4|15081.4|15162.01|15082.01|15162.01|15082.01|15161.4|15081.4|6
1728182110000|2024-10-06 02:35:10|15162|15082|15161.37|15081.37|15162|15082|15161.37|15081.37|6
1728182120000|2024-10-06 02:35:20|15161.33|15081.33|15161.78|15081.78|15161.78|15081.78|15160.84|15080.84|9
1728182130000|2024-10-06 02:35:30|15161.81|15081.81|15161.8|15081.8|15161.86|15081.86|15161.56|15081.56|7
1728182140000|2024-10-06 02:35:40|15161.79|15081.79|15161.62|15081.62|15161.79|15081.79|15161.59|15081.59|8
1728182150000|2024-10-06 02:35:50|15161.58|15081.58|15161.6|15081.6|15161.6|15081.6|15161.58|15081.58|3
1728182160000|2024-10-06 02:36:00|15161.61|15081.61|15160.89|15080.89|15161.71|15081.71|15160.89|15080.89|10
1728182170000|2024-10-06 02:36:10|15160.76|15080.76|15160.36|15080.36|15160.98|15080.98|15160.16|15080.16|10
1728182180000|2024-10-06 02:36:20|15160.34|15080.34|15159.48|15079.48|15160.34|15080.34|15159.48|15079.48|8
1728182190000|2024-10-06 02:36:30|15159.51|15079.51|15159.15|15079.15|15159.51|15079.51|15159.03|15079.03|7
1728182200000|2024-10-06 02:36:40|15159.1|15079.1|15159.44|15079.44|15159.47|15079.47|15159.1|15079.1|6
1728182210000|2024-10-06 02:36:50|15159.45|15079.45|15158.48|15078.48|15159.45|15079.45|15158.48|15078.48|6
1728182220000|2024-10-06 02:37:00|15158.46|15078.46|15159.03|15079.03|15159.03|15079.03|15158.46|15078.46|4
1728182230000|2024-10-06 02:37:10|15159|15079|15158.49|15078.49|15159.14|15079.14|15158.49|15078.49|6
1728182240000|2024-10-06 02:37:20|15158.48|15078.48|15157.96|15077.96|15158.48|15078.48|15157.96|15077.96|8
1728182250000|2024-10-06 02:37:30|15158.09|15078.09|15158.05|15078.05|15158.24|15078.24|15158.05|15078.05|4
1728182260000|2024-10-06 02:37:40|15157.65|15077.65|15158.03|15078.03|15158.34|15078.34|15157.65|15077.65|8
1728182270000|2024-10-06 02:37:50|15157.3|15077.3|15157.28|15077.28|15157.31|15077.31|15156.97|15076.97|6
1728182280000|2024-10-06 02:38:00|15157.23|15077.23|15155.11|15075.11|15157.23|15077.23|15155.11|15075.11|8
1728182290000|2024-10-06 02:38:10|15155.07|15075.07|15154.51|15074.51|15155.07|15075.07|15154.24|15074.24|9
1728182300000|2024-10-06 02:38:20|15154.49|15074.49|15154.28|15074.28|15154.49|15074.49|15154.02|15074.02|7
1728182310000|2024-10-06 02:38:30|15154.84|15074.84|15154.31|15074.31|15154.84|15074.84|15153.86|15073.86|8
1728182320000|2024-10-06 02:38:40|15154.99|15074.99|15156.54|15076.54|15156.54|15076.54|15154.93|15074.93|9
1728182330000|2024-10-06 02:38:50|15156.3|15076.3|15156.49|15076.49|15156.49|15076.49|15156.3|15076.3|7
1728182340000|2024-10-06 02:39:00|15156.5|15076.5|15156.96|15076.96|15156.96|15076.96|15156.02|15076.02|7
1728182350000|2024-10-06 02:39:10|15156.09|15076.09|15155.94|15075.94|15156.09|15076.09|15155.93|15075.93|7
1728182360000|2024-10-06 02:39:20|15155.93|15075.93|15156.02|15076.02|15156.18|15076.18|15155.93|15075.93|4
1728182370000|2024-10-06 02:39:30|15156|15076|15155.73|15075.73|15156|15076|15155.73|15075.73|4
1728182380000|2024-10-06 02:39:40|15156.12|15076.12|15155.85|15075.85|15156.16|15076.16|15155.73|15075.73|7
1728182390000|2024-10-06 02:39:50|15155.87|15075.87|15155.86|15075.86|15156.2|15076.2|15155.86|15075.86|6
1728182400000|2024-10-06 02:40:00|15155.79|15075.79|15155.35|15075.35|15155.79|15075.79|15155.35|15075.35|6
1728182410000|2024-10-06 02:40:10|15155.29|15075.29|15155.14|15075.14|15155.29|15075.29|15155.12|15075.12|9
1728182420000|2024-10-06 02:40:20|15155.22|15075.22|15155.32|15075.32|15155.34|15075.34|15155.22|15075.22|5
1728182430000|2024-10-06 02:40:30|15155.33|15075.33|15155.2|15075.2|15155.33|15075.33|15154.67|15074.67|8
1728182440000|2024-10-06 02:40:40|15155.21|15075.21|15155.19|15075.19|15155.22|15075.22|15155.06|15075.06|10
1728182450000|2024-10-06 02:40:50|15155.04|15075.04|15154.78|15074.78|15155.1|15075.1|15154.78|15074.78|7
1728182460000|2024-10-06 02:41:00|15154.74|15074.74|15154.74|15074.74|15154.96|15074.96|15154.46|15074.46|8
1728182470000|2024-10-06 02:41:10|15154.57|15074.57|15154.79|15074.79|15154.79|15074.79|15154.55|15074.55|7
1728182480000|2024-10-06 02:41:20|15154.55|15074.55|15154.45|15074.45|15154.55|15074.55|15154.04|15074.04|8
1728182490000|2024-10-06 02:41:30|15154.47|15074.47|15155.29|15075.29|15155.3|15075.3|15154.47|15074.47|10
1728182500000|2024-10-06 02:41:40|15155.78|15075.78|15156.2|15076.2|15156.2|15076.2|15155.78|15075.78|9
1728182510000|2024-10-06 02:41:50|15156.18|15076.18|15156.39|15076.39|15156.45|15076.45|15156.18|15076.18|9
1728182520000|2024-10-06 02:42:00|15156.4|15076.4|15159.89|15079.89|15159.89|15079.89|15156.4|15076.4|5
1728182530000|2024-10-06 02:42:10|15160.01|15080.01|15159.68|15079.68|15160.07|15080.07|15159.46|15079.46|8
1728182540000|2024-10-06 02:42:20|15160.01|15080.01|15159.61|15079.61|15160.55|15080.55|15159.61|15079.61|10
1728182550000|2024-10-06 02:42:30|15159.46|15079.46|15159.3|15079.3|15159.46|15079.46|15159.07|15079.07|8
1728182560000|2024-10-06 02:42:40|15158.82|15078.82|15157.97|15077.97|15159.3|15079.3|15157.91|15077.91|10
1728182570000|2024-10-06 02:42:50|15157.98|15077.98|15158.78|15078.78|15158.99|15078.99|15157.98|15077.98|10
1728182580000|2024-10-06 02:43:00|15158.9|15078.9|15158.44|15078.44|15158.9|15078.9|15158.44|15078.44|10
1728182590000|2024-10-06 02:43:10|15158.55|15078.55|15158.38|15078.38|15158.71|15078.71|15158.38|15078.38|10
1728182600000|2024-10-06 02:43:20|15158.69|15078.69|15158.83|15078.83|15158.86|15078.86|15158.66|15078.66|9
1728182610000|2024-10-06 02:43:30|15158.85|15078.85|15158.95|15078.95|15158.95|15078.95|15158.36|15078.36|10
1728182620000|2024-10-06 02:43:40|15158.98|15078.98|15158.62|15078.62|15159|15079|15158.6|15078.6|9
1728182630000|2024-10-06 02:43:50|15158.61|15078.61|15158.79|15078.79|15158.82|15078.82|15158.55|15078.55|7
1728182640000|2024-10-06 02:44:00|15158.68|15078.68|15158.55|15078.55|15158.93|15078.93|15158.54|15078.54|7
1728182650000|2024-10-06 02:44:10|15159.19|15079.19|15158.96|15078.96|15159.19|15079.19|15158.63|15078.63|10
1728182660000|2024-10-06 02:44:20|15158.7|15078.7|15158.33|15078.33|15158.76|15078.76|15158.05|15078.05|8
1728182670000|2024-10-06 02:44:30|15158.3|15078.3|15158.28|15078.28|15158.32|15078.32|15158.28|15078.28|10
1728182680000|2024-10-06 02:44:40|15158.3|15078.3|15158.01|15078.01|15158.3|15078.3|15158.01|15078.01|10
1728182690000|2024-10-06 02:44:50|15158.04|15078.04|15158.1|15078.1|15158.1|15078.1|15157.88|15077.88|10
1728182700000|2024-10-06 02:45:00|15158.11|15078.11|15158.14|15078.14|15158.14|15078.14|15158.1|15078.1|6
1728182710000|2024-10-06 02:45:10|15158.11|15078.11|15158.21|15078.21|15158.3|15078.3|15158.1|15078.1|8
1728182720000|2024-10-06 02:45:20|15158.18|15078.18|15158.1|15078.1|15158.49|15078.49|15157.95|15077.95|9
1728182730000|2024-10-06 02:45:30|15158.02|15078.02|15158.68|15078.68|15159.06|15079.06|15158.02|15078.02|10
1728182740000|2024-10-06 02:45:40|15158.62|15078.62|15158.73|15078.73|15158.73|15078.73|15158.32|15078.32|7
1728182750000|2024-10-06 02:45:50|15158.71|15078.71|15158.73|15078.73|15158.76|15078.76|15158.69|15078.69|10
1728182760000|2024-10-06 02:46:00|15158.71|15078.71|15159.11|15079.11|15159.47|15079.47|15158.71|15078.71|10
1728182770000|2024-10-06 02:46:10|15159.4|15079.4|15157.04|15077.04|15159.41|15079.41|15157.04|15077.04|9
1728182780000|2024-10-06 02:46:20|15157.02|15077.02|15156.96|15076.96|15157.29|15077.29|15156.95|15076.95|10
1728182790000|2024-10-06 02:46:30|15157.07|15077.07|15156.72|15076.72|15157.34|15077.34|15156.72|15076.72|10
1728182800000|2024-10-06 02:46:40|15156.68|15076.68|15156.65|15076.65|15156.69|15076.69|15156.53|15076.53|9
1728182810000|2024-10-06 02:46:50|15156.62|15076.62|15156.78|15076.78|15157.27|15077.27|15156.62|15076.62|5
1728182820000|2024-10-06 02:47:00|15157|15077|15156.92|15076.92|15157|15077|15156.71|15076.71|7
1728182830000|2024-10-06 02:47:10|15156.58|15076.58|15156.4|15076.4|15157.34|15077.34|15156.4|15076.4|10
1728182840000|2024-10-06 02:47:20|15156.45|15076.45|15155.31|15075.31|15156.74|15076.74|15155.31|15075.31|10
1728182850000|2024-10-06 02:47:30|15155.34|15075.34|15154.95|15074.95|15155.64|15075.64|15154.87|15074.87|10
1728182860000|2024-10-06 02:47:40|15154.99|15074.99|15154.94|15074.94|15155.02|15075.02|15154.91|15074.91|10
1728182870000|2024-10-06 02:47:50|15154.97|15074.97|15156.28|15076.28|15156.28|15076.28|15154.74|15074.74|10
1728182880000|2024-10-06 02:48:00|15156.34|15076.34|15156.47|15076.47|15156.85|15076.85|15155.77|15075.77|10
1728182890000|2024-10-06 02:48:10|15156.54|15076.54|15156.57|15076.57|15156.69|15076.69|15156.54|15076.54|8
1728182900000|2024-10-06 02:48:20|15157.11|15077.11|15157.57|15077.57|15157.57|15077.57|15157.11|15077.11|9
1728182910000|2024-10-06 02:48:30|15157.59|15077.59|15157.92|15077.92|15157.95|15077.95|15157.59|15077.59|7
1728182920000|2024-10-06 02:48:40|15157.94|15077.94|15158.53|15078.53|15158.53|15078.53|15157.94|15077.94|9
1728182930000|2024-10-06 02:48:50|15158.49|15078.49|15158.94|15078.94|15158.94|15078.94|15158.49|15078.49|10
1728182940000|2024-10-06 02:49:00|15158.91|15078.91|15161.54|15081.54|15161.54|15081.54|15158.91|15078.91|8
1728182950000|2024-10-06 02:49:10|15161.57|15081.57|15162.2|15082.2|15162.2|15082.2|15161.57|15081.57|10
1728182960000|2024-10-06 02:49:20|15162.22|15082.22|15162.42|15082.42|15162.42|15082.42|15162.21|15082.21|9
1728182970000|2024-10-06 02:49:30|15162.38|15082.38|15162.13|15082.13|15162.56|15082.56|15162.13|15082.13|9
1728182980000|2024-10-06 02:49:40|15162.2|15082.2|15162.34|15082.34|15162.39|15082.39|15162.1|15082.1|10
1728182990000|2024-10-06 02:49:50|15162.37|15082.37|15163.7|15083.7|15163.71|15083.71|15162.29|15082.29|8
1728183000000|2024-10-06 02:50:00|15163.94|15083.94|15163.49|15083.49|15164.11|15084.11|15163.32|15083.32|10
1728183010000|2024-10-06 02:50:10|15163.55|15083.55|15163.49|15083.49|15163.57|15083.57|15163.49|15083.49|10
1728183020000|2024-10-06 02:50:20|15163.91|15083.91|15163.63|15083.63|15163.91|15083.91|15163.48|15083.48|10
1728183030000|2024-10-06 02:50:30|15163.58|15083.58|15163.43|15083.43|15163.58|15083.58|15163.43|15083.43|8
1728183040000|2024-10-06 02:50:40|15163.51|15083.51|15163.73|15083.73|15163.99|15083.99|15163.51|15083.51|9
1728183050000|2024-10-06 02:50:50|15163.66|15083.66|15163.44|15083.44|15164|15084|15163.42|15083.42|10
1728183060000|2024-10-06 02:51:00|15163.71|15083.71|15163.26|15083.26|15163.93|15083.93|15163.26|15083.26|10
1728183070000|2024-10-06 02:51:10|15162.81|15082.81|15162.78|15082.78|15163.33|15083.33|15162.78|15082.78|8
1728183080000|2024-10-06 02:51:20|15162.83|15082.83|15162.05|15082.05|15163.13|15083.13|15162.05|15082.05|7
1728183090000|2024-10-06 02:51:30|15161.8|15081.8|15161.28|15081.28|15161.8|15081.8|15161.2|15081.2|8
1728183100000|2024-10-06 02:51:40|15161.29|15081.29|15161.64|15081.64|15161.64|15081.64|15161.09|15081.09|10
1728183110000|2024-10-06 02:51:50|15161.66|15081.66|15161.72|15081.72|15161.72|15081.72|15161.54|15081.54|8
1728183120000|2024-10-06 02:52:00|15161.66|15081.66|15161.02|15081.02|15161.66|15081.66|15160.99|15080.99|10
1728183130000|2024-10-06 02:52:10|15161.07|15081.07|15160.86|15080.86|15161.08|15081.08|15160.84|15080.84|7
1728183140000|2024-10-06 02:52:20|15160.83|15080.83|15159.83|15079.83|15160.86|15080.86|15159.83|15079.83|9
1728183150000|2024-10-06 02:52:30|15160.05|15080.05|15161.27|15081.27|15161.27|15081.27|15160.05|15080.05|6
1728183160000|2024-10-06 02:52:40|15161.24|15081.24|15161.55|15081.55|15161.84|15081.84|15161.23|15081.23|10
1728183170000|2024-10-06 02:52:50|15161.53|15081.53|15161.8|15081.8|15161.8|15081.8|15161.53|15081.53|9
1728183180000|2024-10-06 02:53:00|15161.83|15081.83|15161.76|15081.76|15161.83|15081.83|15161.71|15081.71|10
1728183190000|2024-10-06 02:53:10|15161.73|15081.73|15161.07|15081.07|15161.73|15081.73|15160.86|15080.86|8
1728183200000|2024-10-06 02:53:20|15161.01|15081.01|15160.48|15080.48|15161.11|15081.11|15160.21|15080.21|9
1728183210000|2024-10-06 02:53:30|15160.43|15080.43|15159|15079|15160.58|15080.58|15159|15079|5
1728183220000|2024-10-06 02:53:40|15159.02|15079.02|15158.5|15078.5|15159.03|15079.03|15158.5|15078.5|8
1728183230000|2024-10-06 02:53:50|15158.53|15078.53|15159.2|15079.2|15159.31|15079.31|15158.53|15078.53|10
1728183240000|2024-10-06 02:54:00|15159.21|15079.21|15158.99|15078.99|15159.21|15079.21|15158.76|15078.76|8
1728183250000|2024-10-06 02:54:10|15159|15079|15158.96|15078.96|15159.01|15079.01|15158.42|15078.42|6
1728183260000|2024-10-06 02:54:20|15158.52|15078.52|15158.66|15078.66|15158.91|15078.91|15158.51|15078.51|6
1728183270000|2024-10-06 02:54:30|15158.67|15078.67|15159.12|15079.12|15159.13|15079.13|15158.67|15078.67|7
1728183280000|2024-10-06 02:54:40|15159.13|15079.13|15159.17|15079.17|15159.67|15079.67|15159.13|15079.13|6
1728183290000|2024-10-06 02:54:50|15159.18|15079.18|15159.36|15079.36|15159.36|15079.36|15159.17|15079.17|5
1728183300000|2024-10-06 02:55:00|15158.85|15078.85|15159.4|15079.4|15159.4|15079.4|15158.85|15078.85|9
1728183310000|2024-10-06 02:55:10|15159.41|15079.41|15159.37|15079.37|15159.43|15079.43|15159.12|15079.12|6
1728183320000|2024-10-06 02:55:20|15159.4|15079.4|15159.54|15079.54|15159.54|15079.54|15159.19|15079.19|7
1728183330000|2024-10-06 02:55:30|15159.53|15079.53|15159.39|15079.39|15159.56|15079.56|15159.39|15079.39|3
1728183340000|2024-10-06 02:55:40|15159.38|15079.38|15159.27|15079.27|15159.82|15079.82|15158.9|15078.9|8
1728183350000|2024-10-06 02:55:50|15159.25|15079.25|15159.36|15079.36|15159.55|15079.55|15159.21|15079.21|7
1728183360000|2024-10-06 02:56:00|15159.31|15079.31|15159.36|15079.36|15159.37|15079.37|15159.31|15079.31|5
1728183370000|2024-10-06 02:56:10|15159.37|15079.37|15159.51|15079.51|15159.51|15079.51|15159.37|15079.37|8
1728183380000|2024-10-06 02:56:20|15159.48|15079.48|15159.44|15079.44|15159.48|15079.48|15159.43|15079.43|4
1728183390000|2024-10-06 02:56:30|15159.42|15079.42|15159.44|15079.44|15159.44|15079.44|15159.42|15079.42|3
1728183400000|2024-10-06 02:56:40|15159.43|15079.43|15159.41|15079.41|15159.43|15079.43|15158.99|15078.99|7
1728183410000|2024-10-06 02:56:50|15159.4|15079.4|15159.26|15079.26|15159.4|15079.4|15159.05|15079.05|7
1728183420000|2024-10-06 02:57:00|15158.75|15078.75|15159.17|15079.17|15159.41|15079.41|15158.75|15078.75|10
1728183430000|2024-10-06 02:57:10|15159.18|15079.18|15159.44|15079.44|15159.44|15079.44|15159.18|15079.18|6
1728183440000|2024-10-06 02:57:20|15159.45|15079.45|15159.29|15079.29|15159.83|15079.83|15159.29|15079.29|8
1728183450000|2024-10-06 02:57:30|15159.38|15079.38|15159.32|15079.32|15159.43|15079.43|15159.08|15079.08|9
1728183460000|2024-10-06 02:57:40|15159.21|15079.21|15160.4|15080.4|15160.4|15080.4|15159.19|15079.19|10
1728183470000|2024-10-06 02:57:50|15160.49|15080.49|15161.47|15081.47|15161.66|15081.66|15160.49|15080.49|10
1728183480000|2024-10-06 02:58:00|15161.52|15081.52|15161.52|15081.52|15161.83|15081.83|15161.52|15081.52|9
1728183490000|2024-10-06 02:58:10|15161.53|15081.53|15161.77|15081.77|15161.77|15081.77|15161.27|15081.27|6
1728183500000|2024-10-06 02:58:20|15161.84|15081.84|15161.88|15081.88|15161.89|15081.89|15161.84|15081.84|5
1728183510000|2024-10-06 02:58:30|15161.92|15081.92|15161.63|15081.63|15161.92|15081.92|15161.63|15081.63|10
1728183520000|2024-10-06 02:58:40|15161.82|15081.82|15161.82|15081.82|15161.83|15081.83|15161.82|15081.82|5
1728183530000|2024-10-06 02:58:50|15161.8|15081.8|15161.93|15081.93|15161.95|15081.95|15161.78|15081.78|5
1728183540000|2024-10-06 02:59:00|15161.59|15081.59|15161.5|15081.5|15161.79|15081.79|15161.5|15081.5|7
1728183550000|2024-10-06 02:59:10|15161.49|15081.49|15161.14|15081.14|15161.51|15081.51|15161.14|15081.14|8
1728183560000|2024-10-06 02:59:20|15161.29|15081.29|15160.98|15080.98|15161.36|15081.36|15160.98|15080.98|8
1728183570000|2024-10-06 02:59:30|15160.95|15080.95|15161.27|15081.27|15161.35|15081.35|15160.91|15080.91|10
1728183580000|2024-10-06 02:59:40|15161.34|15081.34|15160.88|15080.88|15161.34|15081.34|15160.81|15080.81|7
1728183590000|2024-10-06 02:59:50|15160.87|15080.87|15160.72|15080.72|15160.87|15080.87|15160.72|15080.72|7
1728183600000|2024-10-06 03:00:00|15160.7|15080.7|15160.32|15080.32|15160.7|15080.7|15159.79|15079.79|8
1728183610000|2024-10-06 03:00:10|15160.34|15080.34|15160.36|15080.36|15160.37|15080.37|15160.34|15080.34|4
1728183620000|2024-10-06 03:00:20|15160.38|15080.38|15161|15081|15161|15081|15160.37|15080.37|7
1728183630000|2024-10-06 03:00:30|15161.08|15081.08|15161.27|15081.27|15161.27|15081.27|15161.08|15081.08|8
1728183640000|2024-10-06 03:00:40|15161.29|15081.29|15161.5|15081.5|15161.5|15081.5|15161.29|15081.29|9
1728183650000|2024-10-06 03:00:50|15161.52|15081.52|15162.21|15082.21|15162.61|15082.61|15161.52|15081.52|8
1728183660000|2024-10-06 03:01:00|15161.64|15081.64|15161.34|15081.34|15162.03|15082.03|15161.34|15081.34|6
1728183670000|2024-10-06 03:01:10|15161.32|15081.32|15162.22|15082.22|15162.23|15082.23|15161.32|15081.32|6
1728183680000|2024-10-06 03:01:20|15161.97|15081.97|15161.89|15081.89|15161.97|15081.97|15161.66|15081.66|9
1728183690000|2024-10-06 03:01:30|15161.9|15081.9|15161.97|15081.97|15161.97|15081.97|15161.9|15081.9|5
1728183700000|2024-10-06 03:01:40|15161.96|15081.96|15161.41|15081.41|15162.17|15082.17|15161.41|15081.41|5
1728183710000|2024-10-06 03:01:50|15161.4|15081.4|15161.28|15081.28|15161.85|15081.85|15161.09|15081.09|8
1728183720000|2024-10-06 03:02:00|15161.26|15081.26|15162.06|15082.06|15162.37|15082.37|15161.25|15081.25|6
1728183730000|2024-10-06 03:02:10|15162.01|15082.01|15161.66|15081.66|15162.01|15082.01|15161.66|15081.66|8
1728183740000|2024-10-06 03:02:20|15161.65|15081.65|15162.16|15082.16|15162.16|15082.16|15161.65|15081.65|7
1728183750000|2024-10-06 03:02:30|15162.17|15082.17|15161.4|15081.4|15162.17|15082.17|15161.35|15081.35|9
1728183760000|2024-10-06 03:02:40|15161.65|15081.65|15162.79|15082.79|15162.79|15082.79|15161.65|15081.65|10
1728183770000|2024-10-06 03:02:50|15162.81|15082.81|15162.67|15082.67|15162.81|15082.81|15162.67|15082.67|6
1728183780000|2024-10-06 03:03:00|15162.55|15082.55|15162.5|15082.5|15162.82|15082.82|15162.5|15082.5|7
1728183790000|2024-10-06 03:03:10|15162.48|15082.48|15162.44|15082.44|15162.48|15082.48|15162.24|15082.24|9
1728183800000|2024-10-06 03:03:20|15162.43|15082.43|15162.52|15082.52|15162.52|15082.52|15162.24|15082.24|6
1728183810000|2024-10-06 03:03:30|15162.53|15082.53|15162.34|15082.34|15162.63|15082.63|15162.3|15082.3|7
1728183820000|2024-10-06 03:03:40|15162.36|15082.36|15162.53|15082.53|15162.53|15082.53|15161.99|15081.99|9
1728183830000|2024-10-06 03:03:50|15162.51|15082.51|15161.91|15081.91|15162.51|15082.51|15161.9|15081.9|7
1728183840000|2024-10-06 03:04:00|15162.33|15082.33|15162.29|15082.29|15162.38|15082.38|15162.29|15082.29|6
1728183850000|2024-10-06 03:04:10|15162.31|15082.31|15162.67|15082.67|15163.06|15083.06|15162.31|15082.31|7
1728183860000|2024-10-06 03:04:20|15163.11|15083.11|15161.66|15081.66|15163.45|15083.45|15161.66|15081.66|9
1728183870000|2024-10-06 03:04:30|15160.82|15080.82|15160.35|15080.35|15160.82|15080.82|15160.32|15080.32|10
1728183880000|2024-10-06 03:04:40|15160.75|15080.75|15158.59|15078.59|15160.75|15080.75|15158.59|15078.59|7
1728183890000|2024-10-06 03:04:50|15158.41|15078.41|15156.19|15076.19|15158.41|15078.41|15156.19|15076.19|10
1728183900000|2024-10-06 03:05:00|15156.17|15076.17|15155.5|15075.5|15156.17|15076.17|15154.56|15074.56|9
1728183910000|2024-10-06 03:05:10|15155.48|15075.48|15153.92|15073.92|15156.02|15076.02|15153.87|15073.87|7
1728183920000|2024-10-06 03:05:20|15154.46|15074.46|15154.35|15074.35|15154.46|15074.46|15153.96|15073.96|9
1728183930000|2024-10-06 03:05:30|15153.48|15073.48|15153.93|15073.93|15154.16|15074.16|15153.47|15073.47|8
1728183940000|2024-10-06 03:05:40|15153.82|15073.82|15153.91|15073.91|15153.98|15073.98|15153.55|15073.55|9
1728183950000|2024-10-06 03:05:50|15153.82|15073.82|15153.9|15073.9|15153.91|15073.91|15153.82|15073.82|9
1728183960000|2024-10-06 03:06:00|15153.87|15073.87|15153.82|15073.82|15153.9|15073.9|15153.82|15073.82|10
1728183970000|2024-10-06 03:06:10|15153.85|15073.85|15154.79|15074.79|15154.8|15074.8|15153.85|15073.85|10
1728183980000|2024-10-06 03:06:20|15154.26|15074.26|15154.77|15074.77|15154.96|15074.96|15154.26|15074.26|10
1728183990000|2024-10-06 03:06:30|15154.73|15074.73|15155.05|15075.05|15155.06|15075.06|15154.59|15074.59|10
1728184000000|2024-10-06 03:06:40|15154.71|15074.71|15154.41|15074.41|15154.71|15074.71|15154.33|15074.33|10
1728184010000|2024-10-06 03:06:50|15154.29|15074.29|15154.2|15074.2|15154.4|15074.4|15154.16|15074.16|9
1728184020000|2024-10-06 03:07:00|15154.28|15074.28|15152.52|15072.52|15154.42|15074.42|15152.52|15072.52|10
1728184030000|2024-10-06 03:07:10|15152.71|15072.71|15153.39|15073.39|15153.39|15073.39|15152.67|15072.67|10
1728184040000|2024-10-06 03:07:20|15153.4|15073.4|15153.02|15073.02|15153.64|15073.64|15152.98|15072.98|9
1728184050000|2024-10-06 03:07:30|15152.99|15072.99|15153.49|15073.49|15153.63|15073.63|15152.95|15072.95|9
1728184060000|2024-10-06 03:07:40|15153.38|15073.38|15153.77|15073.77|15154.02|15074.02|15153.38|15073.38|8
1728184070000|2024-10-06 03:07:50|15153.76|15073.76|15153.77|15073.77|15153.78|15073.78|15153.76|15073.76|5
1728184080000|2024-10-06 03:08:00|15153.76|15073.76|15153.77|15073.77|15153.77|15073.77|15153.76|15073.76|2
1728184090000|2024-10-06 03:08:10|15153.72|15073.72|15153.3|15073.3|15153.72|15073.72|15153.3|15073.3|7
1728184100000|2024-10-06 03:08:20|15153.28|15073.28|15152.07|15072.07|15153.28|15073.28|15152.07|15072.07|9
1728184110000|2024-10-06 03:08:30|15151.96|15071.96|15151.76|15071.76|15151.96|15071.96|15151.76|15071.76|9
1728184120000|2024-10-06 03:08:40|15151.75|15071.75|15150.96|15070.96|15151.75|15071.75|15150.96|15070.96|5
1728184130000|2024-10-06 03:08:50|15150.95|15070.95|15150.9|15070.9|15150.95|15070.95|15150.58|15070.58|7
1728184140000|2024-10-06 03:09:00|15150.89|15070.89|15150.05|15070.05|15151.1|15071.1|15150.05|15070.05|7
1728184150000|2024-10-06 03:09:10|15149.97|15069.97|15149.77|15069.77|15150.15|15070.15|15149.66|15069.66|8
1728184160000|2024-10-06 03:09:20|15150.05|15070.05|15149.13|15069.13|15150.05|15070.05|15149.13|15069.13|7
1728184170000|2024-10-06 03:09:30|15148.82|15068.82|15149.31|15069.31|15149.31|15069.31|15148.72|15068.72|9
1728184180000|2024-10-06 03:09:40|15149.3|15069.3|15149.38|15069.38|15149.47|15069.47|15149.13|15069.13|6
1728184190000|2024-10-06 03:09:50|15149.39|15069.39|15149.38|15069.38|15149.39|15069.39|15149.38|15069.38|4
1728184200000|2024-10-06 03:10:00|15149.39|15069.39|15149.39|15069.39|15149.41|15069.41|15149.39|15069.39|3
1728184210000|2024-10-06 03:10:10|15149.38|15069.38|15149.98|15069.98|15149.98|15069.98|15149.2|15069.2|9
1728184220000|2024-10-06 03:10:20|15149.79|15069.79|15150.63|15070.63|15150.63|15070.63|15149.79|15069.79|10
1728184230000|2024-10-06 03:10:30|15150.39|15070.39|15150.58|15070.58|15150.59|15070.59|15150.39|15070.39|3
1728184240000|2024-10-06 03:10:40|15150.22|15070.22|15149.89|15069.89|15150.45|15070.45|15149.8|15069.8|9
1728184250000|2024-10-06 03:10:50|15150.25|15070.25|15149.7|15069.7|15150.25|15070.25|15149.62|15069.62|9
1728184260000|2024-10-06 03:11:00|15149.72|15069.72|15148.8|15068.8|15150.03|15070.03|15148.8|15068.8|8
1728184270000|2024-10-06 03:11:10|15148.41|15068.41|15147.91|15067.91|15148.41|15068.41|15147.91|15067.91|9
1728184280000|2024-10-06 03:11:20|15147.48|15067.48|15147.5|15067.5|15147.61|15067.61|15147.38|15067.38|9
1728184290000|2024-10-06 03:11:30|15147.38|15067.38|15148.45|15068.45|15148.45|15068.45|15147.02|15067.02|8
1728184300000|2024-10-06 03:11:40|15148.52|15068.52|15148.74|15068.74|15148.74|15068.74|15148.52|15068.52|9
1728184310000|2024-10-06 03:11:50|15149.6|15069.6|15149.53|15069.53|15149.62|15069.62|15149.53|15069.53|8
1728184320000|2024-10-06 03:12:00|15149.55|15069.55|15148.93|15068.93|15149.66|15069.66|15148.93|15068.93|7
1728184330000|2024-10-06 03:12:10|15148.94|15068.94|15149.1|15069.1|15149.12|15069.12|15148.93|15068.93|7
1728184340000|2024-10-06 03:12:20|15149.12|15069.12|15149.61|15069.61|15149.64|15069.64|15149.12|15069.12|9
1728184350000|2024-10-06 03:12:30|15149.64|15069.64|15151.11|15071.11|15151.13|15071.13|15149.61|15069.61|8
1728184360000|2024-10-06 03:12:40|15151.09|15071.09|15150.27|15070.27|15151.09|15071.09|15150.19|15070.19|7
1728184370000|2024-10-06 03:12:50|15150.23|15070.23|15150.25|15070.25|15150.25|15070.25|15150.09|15070.09|9
1728184380000|2024-10-06 03:13:00|15150.22|15070.22|15150.21|15070.21|15150.24|15070.24|15150.08|15070.08|10
1728184390000|2024-10-06 03:13:10|15150.12|15070.12|15150.06|15070.06|15150.28|15070.28|15149.97|15069.97|8
1728184400000|2024-10-06 03:13:20|15150.07|15070.07|15150.52|15070.52|15150.52|15070.52|15150.07|15070.07|6
1728184410000|2024-10-06 03:13:30|15150.53|15070.53|15151.88|15071.88|15151.89|15071.89|15150.49|15070.49|8
1728184420000|2024-10-06 03:13:40|15152.08|15072.08|15151.8|15071.8|15152.17|15072.17|15151.79|15071.79|6
1728184430000|2024-10-06 03:13:50|15151.55|15071.55|15152|15072|15152.04|15072.04|15151.55|15071.55|7
1728184440000|2024-10-06 03:14:00|15151.65|15071.65|15151.89|15071.89|15151.92|15071.92|15151.65|15071.65|4
1728184450000|2024-10-06 03:14:10|15151.71|15071.71|15151.86|15071.86|15152.09|15072.09|15151.71|15071.71|10
1728184460000|2024-10-06 03:14:20|15151.85|15071.85|15152.3|15072.3|15152.3|15072.3|15151.8|15071.8|7
1728184470000|2024-10-06 03:14:30|15152.31|15072.31|15151.88|15071.88|15152.36|15072.36|15151.88|15071.88|7
1728184480000|2024-10-06 03:14:40|15152.32|15072.32|15151.55|15071.55|15152.36|15072.36|15151.55|15071.55|7
1728184490000|2024-10-06 03:14:50|15151.49|15071.49|15151.86|15071.86|15151.87|15071.87|15151.41|15071.41|7
1728184500000|2024-10-06 03:15:00|15151.92|15071.92|15152.18|15072.18|15152.21|15072.21|15151.92|15071.92|8
1728184510000|2024-10-06 03:15:10|15151.62|15071.62|15152.17|15072.17|15152.32|15072.32|15151.62|15071.62|10
1728184520000|2024-10-06 03:15:20|15152.14|15072.14|15152.27|15072.27|15152.63|15072.63|15152.13|15072.13|7
1728184530000|2024-10-06 03:15:30|15152.34|15072.34|15152.13|15072.13|15152.4|15072.4|15152.13|15072.13|9
1728184540000|2024-10-06 03:15:40|15152.12|15072.12|15152.67|15072.67|15152.67|15072.67|15152.03|15072.03|9
1728184550000|2024-10-06 03:15:50|15151.85|15071.85|15152.31|15072.31|15152.35|15072.35|15151.79|15071.79|9
1728184560000|2024-10-06 03:16:00|15152.2|15072.2|15152.01|15072.01|15152.2|15072.2|15152.01|15072.01|8
1728184570000|2024-10-06 03:16:10|15152.08|15072.08|15151.7|15071.7|15152.15|15072.15|15151.5|15071.5|9
1728184580000|2024-10-06 03:16:20|15152.06|15072.06|15152.2|15072.2|15152.21|15072.21|15152.02|15072.02|8
1728184590000|2024-10-06 03:16:30|15151.72|15071.72|15152|15072|15152.07|15072.07|15151.72|15071.72|6
1728184600000|2024-10-06 03:16:40|15151.94|15071.94|15151.62|15071.62|15151.94|15071.94|15151.62|15071.62|3
1728184610000|2024-10-06 03:16:50|15151.98|15071.98|15152.05|15072.05|15152.1|15072.1|15151.98|15071.98|6
1728184620000|2024-10-06 03:17:00|15152.14|15072.14|15152.51|15072.51|15152.51|15072.51|15152.14|15072.14|10
1728184630000|2024-10-06 03:17:10|15152.55|15072.55|15155.37|15075.37|15155.37|15075.37|15152.55|15072.55|8
1728184640000|2024-10-06 03:17:20|15155.73|15075.73|15158.06|15078.06|15158.06|15078.06|15155.73|15075.73|10
1728184650000|2024-10-06 03:17:30|15158.07|15078.07|15160.15|15080.15|15160.15|15080.15|15158.07|15078.07|8
1728184660000|2024-10-06 03:17:40|15161.57|15081.57|15165.05|15085.05|15165.05|15085.05|15161.57|15081.57|10
1728184670000|2024-10-06 03:17:50|15165.56|15085.56|15165.66|15085.66|15165.68|15085.68|15165.56|15085.56|8
1728184680000|2024-10-06 03:18:00|15165.92|15085.92|15166.3|15086.3|15166.3|15086.3|15165.92|15085.92|9
1728184690000|2024-10-06 03:18:10|15166.25|15086.25|15167.1|15087.1|15167.1|15087.1|15166.25|15086.25|10
1728184700000|2024-10-06 03:18:20|15167.77|15087.77|15172.34|15092.34|15172.34|15092.34|15167.77|15087.77|9
1728184710000|2024-10-06 03:18:30|15172.33|15092.33|15172.22|15092.22|15172.34|15092.34|15172.22|15092.22|7
1728184720000|2024-10-06 03:18:40|15172.2|15092.2|15171.49|15091.49|15172.27|15092.27|15171.3|15091.3|9
1728184730000|2024-10-06 03:18:50|15171.47|15091.47|15172.19|15092.19|15172.31|15092.31|15171.47|15091.47|8
1728184740000|2024-10-06 03:19:00|15172.2|15092.2|15172.81|15092.81|15172.81|15092.81|15172.2|15092.2|8
1728184750000|2024-10-06 03:19:10|15172.89|15092.89|15174.2|15094.2|15174.2|15094.2|15172.89|15092.89|7
1728184760000|2024-10-06 03:19:20|15174.19|15094.19|15173.62|15093.62|15174.19|15094.19|15173.53|15093.53|6
1728184770000|2024-10-06 03:19:30|15173.61|15093.61|15174.04|15094.04|15174.04|15094.04|15173.61|15093.61|7
1728184780000|2024-10-06 03:19:40|15174.03|15094.03|15173.69|15093.69|15174.03|15094.03|15173.62|15093.62|6
1728184790000|2024-10-06 03:19:50|15173.41|15093.41|15173.99|15093.99|15174.22|15094.22|15173.41|15093.41|7
1728184800000|2024-10-06 03:20:00|15173.98|15093.98|15174.45|15094.45|15174.72|15094.72|15173.97|15093.97|8
1728184810000|2024-10-06 03:20:10|15174.61|15094.61|15174.93|15094.93|15175.25|15095.25|15174.61|15094.61|10
1728184820000|2024-10-06 03:20:20|15174.89|15094.89|15174.95|15094.95|15175.1|15095.1|15174.89|15094.89|9
1728184830000|2024-10-06 03:20:30|15174.96|15094.96|15174.14|15094.14|15175.06|15095.06|15174.14|15094.14|10
1728184840000|2024-10-06 03:20:40|15174.07|15094.07|15174.41|15094.41|15174.41|15094.41|15174.07|15094.07|9
1728184850000|2024-10-06 03:20:50|15174.25|15094.25|15173.8|15093.8|15174.32|15094.32|15173.8|15093.8|6
1728184860000|2024-10-06 03:21:00|15174.29|15094.29|15173.52|15093.52|15174.61|15094.61|15173.52|15093.52|9
1728184870000|2024-10-06 03:21:10|15173.55|15093.55|15174.23|15094.23|15174.23|15094.23|15173.52|15093.52|10
1728184880000|2024-10-06 03:21:20|15174.02|15094.02|15172.99|15092.99|15174.12|15094.12|15172.99|15092.99|7
1728184890000|2024-10-06 03:21:30|15172.77|15092.77|15173.06|15093.06|15173.06|15093.06|15172.77|15092.77|5
1728184900000|2024-10-06 03:21:40|15172.89|15092.89|15172.71|15092.71|15172.89|15092.89|15172.65|15092.65|7
1728184910000|2024-10-06 03:21:50|15172.83|15092.83|15173.88|15093.88|15173.88|15093.88|15172.74|15092.74|5
1728184920000|2024-10-06 03:22:00|15173.9|15093.9|15174.3|15094.3|15174.3|15094.3|15173.66|15093.66|7
1728184930000|2024-10-06 03:22:10|15174.32|15094.32|15173.86|15093.86|15174.32|15094.32|15173.47|15093.47|6
1728184940000|2024-10-06 03:22:20|15173.76|15093.76|15173.87|15093.87|15173.98|15093.98|15173.76|15093.76|8
1728184950000|2024-10-06 03:22:30|15173.83|15093.83|15173.57|15093.57|15173.85|15093.85|15173.57|15093.57|7
1728184960000|2024-10-06 03:22:40|15173.55|15093.55|15173.35|15093.35|15173.7|15093.7|15173.33|15093.33|10
1728184970000|2024-10-06 03:22:50|15172.7|15092.7|15172.57|15092.57|15172.7|15092.7|15172.56|15092.56|8
1728184980000|2024-10-06 03:23:00|15172.41|15092.41|15172.49|15092.49|15172.62|15092.62|15172.41|15092.41|7
1728184990000|2024-10-06 03:23:10|15172.71|15092.71|15172.64|15092.64|15172.98|15092.98|15172.64|15092.64|6
1728185000000|2024-10-06 03:23:20|15172.43|15092.43|15171.97|15091.97|15172.62|15092.62|15171.97|15091.97|9
1728185010000|2024-10-06 03:23:30|15171.98|15091.98|15172.08|15092.08|15172.08|15092.08|15171.94|15091.94|5
1728185020000|2024-10-06 03:23:40|15172.07|15092.07|15173.9|15093.9|15173.97|15093.97|15172.07|15092.07|5
1728185030000|2024-10-06 03:23:50|15173.38|15093.38|15173.9|15093.9|15173.9|15093.9|15173.35|15093.35|9
1728185040000|2024-10-06 03:24:00|15173.95|15093.95|15173.9|15093.9|15173.96|15093.96|15173.75|15093.75|4
1728185050000|2024-10-06 03:24:10|15174.12|15094.12|15173.99|15093.99|15174.12|15094.12|15173.81|15093.81|9
1728185060000|2024-10-06 03:24:20|15173.98|15093.98|15174|15094|15174.95|15094.95|15173.98|15093.98|7
1728185070000|2024-10-06 03:24:30|15173.79|15093.79|15174.3|15094.3|15174.52|15094.52|15173.79|15093.79|8
1728185080000|2024-10-06 03:24:40|15174.48|15094.48|15173.71|15093.71|15174.48|15094.48|15173.71|15093.71|6
1728185090000|2024-10-06 03:24:50|15173.69|15093.69|15174.05|15094.05|15174.29|15094.29|15173.69|15093.69|6
1728185100000|2024-10-06 03:25:00|15174.17|15094.17|15174.09|15094.09|15174.34|15094.34|15173.66|15093.66|8
1728185110000|2024-10-06 03:25:10|15173.99|15093.99|15171.01|15091.01|15173.99|15093.99|15171.01|15091.01|10
1728185120000|2024-10-06 03:25:20|15171|15091|15171.37|15091.37|15171.64|15091.64|15170.65|15090.65|7
1728185130000|2024-10-06 03:25:30|15170.89|15090.89|15170.44|15090.44|15170.89|15090.89|15170.16|15090.16|6
1728185140000|2024-10-06 03:25:40|15170.01|15090.01|15169.51|15089.51|15170.01|15090.01|15169.51|15089.51|3
1728185150000|2024-10-06 03:25:50|15169.57|15089.57|15169.4|15089.4|15169.57|15089.57|15169.4|15089.4|6
1728185160000|2024-10-06 03:26:00|15169.25|15089.25|15169.21|15089.21|15169.86|15089.86|15169.12|15089.12|7
1728185170000|2024-10-06 03:26:10|15169.2|15089.2|15169.21|15089.21|15169.21|15089.21|15169.2|15089.2|2
1728185180000|2024-10-06 03:26:20|15169.2|15089.2|15169.04|15089.04|15169.2|15089.2|15169.04|15089.04|6
1728185190000|2024-10-06 03:26:30|15168.72|15088.72|15168.68|15088.68|15169.03|15089.03|15168.68|15088.68|7
1728185200000|2024-10-06 03:26:40|15168.67|15088.67|15168.11|15088.11|15168.67|15088.67|15168.11|15088.11|5
1728185210000|2024-10-06 03:26:50|15168.07|15088.07|15168.08|15088.08|15168.53|15088.53|15168.07|15088.07|5
1728185220000|2024-10-06 03:27:00|15168.16|15088.16|15167.7|15087.7|15168.39|15088.39|15167.68|15087.68|9
1728185230000|2024-10-06 03:27:10|15167.68|15087.68|15167.28|15087.28|15167.68|15087.68|15167.2|15087.2|10
1728185240000|2024-10-06 03:27:20|15167.25|15087.25|15165.74|15085.74|15167.25|15087.25|15165.74|15085.74|8
1728185250000|2024-10-06 03:27:30|15165.71|15085.71|15165.27|15085.27|15165.71|15085.71|15165.27|15085.27|7
1728185260000|2024-10-06 03:27:40|15164.74|15084.74|15164.74|15084.74|15164.74|15084.74|15164.74|15084.74|1
1728185270000|2024-10-06 03:27:50|15164.75|15084.75|15164.89|15084.89|15165.32|15085.32|15164.75|15084.75|9
1728185280000|2024-10-06 03:28:00|15164.88|15084.88|15165.98|15085.98|15166.59|15086.59|15164.77|15084.77|9
1728185290000|2024-10-06 03:28:10|15166.07|15086.07|15165.58|15085.58|15166.09|15086.09|15165.57|15085.57|7
1728185300000|2024-10-06 03:28:20|15165.63|15085.63|15165.73|15085.73|15165.73|15085.73|15165.63|15085.63|5
1728185310000|2024-10-06 03:28:30|15165.72|15085.72|15164.48|15084.48|15165.8|15085.8|15164.48|15084.48|10
1728185320000|2024-10-06 03:28:40|15164.49|15084.49|15164.68|15084.68|15165.05|15085.05|15164.46|15084.46|9
1728185330000|2024-10-06 03:28:50|15164.71|15084.71|15164.48|15084.48|15164.71|15084.71|15164.05|15084.05|7
1728185340000|2024-10-06 03:29:00|15164.24|15084.24|15164.3|15084.3|15164.66|15084.66|15164.17|15084.17|8
1728185350000|2024-10-06 03:29:10|15164.27|15084.27|15164.1|15084.1|15164.27|15084.27|15164.09|15084.09|7
1728185360000|2024-10-06 03:29:20|15164.13|15084.13|15164.34|15084.34|15164.51|15084.51|15163.75|15083.75|9
1728185370000|2024-10-06 03:29:30|15164.53|15084.53|15164.04|15084.04|15164.53|15084.53|15163.81|15083.81|6
1728185380000|2024-10-06 03:29:40|15164.03|15084.03|15164.26|15084.26|15164.28|15084.28|15163.91|15083.91|6
1728185390000|2024-10-06 03:29:50|15164.35|15084.35|15163.91|15083.91|15164.35|15084.35|15163.88|15083.88|8
1728185400000|2024-10-06 03:30:00|15164.19|15084.19|15163.99|15083.99|15164.31|15084.31|15163.99|15083.99|8
1728185410000|2024-10-06 03:30:10|15163.98|15083.98|15164.16|15084.16|15164.16|15084.16|15163.97|15083.97|4
1728185420000|2024-10-06 03:30:20|15164.23|15084.23|15164.11|15084.11|15164.27|15084.27|15164.11|15084.11|8
1728185430000|2024-10-06 03:30:30|15164.27|15084.27|15164.77|15084.77|15164.77|15084.77|15164.27|15084.27|7
1728185440000|2024-10-06 03:30:40|15164.76|15084.76|15165.05|15085.05|15165.06|15085.06|15164.52|15084.52|6
1728185450000|2024-10-06 03:30:50|15165.04|15085.04|15165.28|15085.28|15165.28|15085.28|15165.01|15085.01|7
1728185460000|2024-10-06 03:31:00|15165.29|15085.29|15165.92|15085.92|15165.92|15085.92|15165.29|15085.29|4
1728185470000|2024-10-06 03:31:10|15165.91|15085.91|15165.73|15085.73|15165.94|15085.94|15165.35|15085.35|9
1728185480000|2024-10-06 03:31:20|15165.72|15085.72|15165.55|15085.55|15165.72|15085.72|15165.55|15085.55|6
1728185490000|2024-10-06 03:31:30|15165.57|15085.57|15166.77|15086.77|15166.77|15086.77|15165.57|15085.57|5
1728185500000|2024-10-06 03:31:40|15167.2|15087.2|15166.99|15086.99|15167.26|15087.26|15166.99|15086.99|7
1728185510000|2024-10-06 03:31:50|15166.97|15086.97|15167.37|15087.37|15167.37|15087.37|15166.91|15086.91|10
1728185520000|2024-10-06 03:32:00|15167.36|15087.36|15167.46|15087.46|15167.48|15087.48|15167.36|15087.36|9
1728185530000|2024-10-06 03:32:10|15167.49|15087.49|15167.2|15087.2|15167.5|15087.5|15167.01|15087.01|10
1728185540000|2024-10-06 03:32:20|15166.96|15086.96|15167.28|15087.28|15167.28|15087.28|15166.83|15086.83|10
1728185550000|2024-10-06 03:32:30|15167.32|15087.32|15168.68|15088.68|15168.68|15088.68|15167.32|15087.32|9
1728185560000|2024-10-06 03:32:40|15168.74|15088.74|15168.48|15088.48|15168.77|15088.77|15168.38|15088.38|10
1728185570000|2024-10-06 03:32:50|15168.49|15088.49|15168.81|15088.81|15168.81|15088.81|15168.38|15088.38|9
1728185580000|2024-10-06 03:33:00|15168.8|15088.8|15168.33|15088.33|15168.8|15088.8|15168.32|15088.32|5
1728185590000|2024-10-06 03:33:10|15168.56|15088.56|15168.1|15088.1|15168.56|15088.56|15168.1|15088.1|7
1728185600000|2024-10-06 03:33:20|15167.91|15087.91|15167.8|15087.8|15167.91|15087.91|15167.79|15087.79|7
1728185610000|2024-10-06 03:33:30|15167.79|15087.79|15167.75|15087.75|15168.27|15088.27|15167.75|15087.75|5
1728185620000|2024-10-06 03:33:40|15167.81|15087.81|15168.35|15088.35|15168.35|15088.35|15167.72|15087.72|7
1728185630000|2024-10-06 03:33:50|15167.8|15087.8|15166.25|15086.25|15167.81|15087.81|15166.25|15086.25|7
1728185640000|2024-10-06 03:34:00|15166.26|15086.26|15166.84|15086.84|15167.56|15087.56|15166.26|15086.26|9
1728185650000|2024-10-06 03:34:10|15167.33|15087.33|15167.15|15087.15|15167.33|15087.33|15166.83|15086.83|7
1728185660000|2024-10-06 03:34:20|15167.01|15087.01|15167.74|15087.74|15168.29|15088.29|15167.01|15087.01|8
1728185670000|2024-10-06 03:34:30|15167.67|15087.67|15167.38|15087.38|15168.03|15088.03|15167.31|15087.31|6
1728185680000|2024-10-06 03:34:40|15167.36|15087.36|15167.47|15087.47|15167.47|15087.47|15167.32|15087.32|6
1728185690000|2024-10-06 03:34:50|15167.42|15087.42|15168.07|15088.07|15168.4|15088.4|15167.37|15087.37|8
1728185700000|2024-10-06 03:35:00|15167.81|15087.81|15168.01|15088.01|15168.08|15088.08|15167.81|15087.81|7
1728185710000|2024-10-06 03:35:10|15168|15088|15167.93|15087.93|15168.11|15088.11|15167.93|15087.93|7
1728185720000|2024-10-06 03:35:20|15167.88|15087.88|15168.01|15088.01|15168.01|15088.01|15167.84|15087.84|6
1728185730000|2024-10-06 03:35:30|15168.02|15088.02|15167.8|15087.8|15168.02|15088.02|15167.58|15087.58|7
1728185740000|2024-10-06 03:35:40|15167.98|15087.98|15167.52|15087.52|15167.98|15087.98|15167.52|15087.52|5
1728185750000|2024-10-06 03:35:50|15167.42|15087.42|15167.12|15087.12|15167.5|15087.5|15167.12|15087.12|8
1728185760000|2024-10-06 03:36:00|15167.11|15087.11|15166.84|15086.84|15167.32|15087.32|15166.54|15086.54|10
1728185770000|2024-10-06 03:36:10|15166.79|15086.79|15165.55|15085.55|15166.79|15086.79|15165.55|15085.55|10
1728185780000|2024-10-06 03:36:20|15165.13|15085.13|15163.16|15083.16|15165.13|15085.13|15162.74|15082.74|9
1728185790000|2024-10-06 03:36:30|15163.17|15083.17|15162.34|15082.34|15163.17|15083.17|15162.2|15082.2|8
1728185800000|2024-10-06 03:36:40|15162.53|15082.53|15162.35|15082.35|15162.53|15082.53|15162.07|15082.07|7
1728185810000|2024-10-06 03:36:50|15162.01|15082.01|15160.48|15080.48|15162.26|15082.26|15160.48|15080.48|8
1728185820000|2024-10-06 03:37:00|15160.44|15080.44|15161.01|15081.01|15161.1|15081.1|15160.4|15080.4|8
1728185830000|2024-10-06 03:37:10|15161|15081|15159.09|15079.09|15161|15081|15158.98|15078.98|9
1728185840000|2024-10-06 03:37:20|15159.08|15079.08|15157.48|15077.48|15159.08|15079.08|15157.48|15077.48|6
1728185850000|2024-10-06 03:37:30|15157.45|15077.45|15156.64|15076.64|15157.46|15077.46|15156.6|15076.6|9
1728185860000|2024-10-06 03:37:40|15157.41|15077.41|15156.89|15076.89|15157.41|15077.41|15156.63|15076.63|8
1728185870000|2024-10-06 03:37:50|15156.9|15076.9|15154.92|15074.92|15156.9|15076.9|15154.83|15074.83|8
1728185880000|2024-10-06 03:38:00|15154.95|15074.95|15154.63|15074.63|15155.23|15075.23|15154.63|15074.63|8
1728185890000|2024-10-06 03:38:10|15154.62|15074.62|15154.56|15074.56|15154.62|15074.62|15154.51|15074.51|8
1728185900000|2024-10-06 03:38:20|15154.57|15074.57|15155.14|15075.14|15155.14|15075.14|15154.57|15074.57|5
1728185910000|2024-10-06 03:38:30|15154.5|15074.5|15155.22|15075.22|15155.22|15075.22|15154.47|15074.47|10
1728185920000|2024-10-06 03:38:40|15154.62|15074.62|15154.65|15074.65|15154.65|15074.65|15154.32|15074.32|8
1728185930000|2024-10-06 03:38:50|15154.26|15074.26|15152.99|15072.99|15154.27|15074.27|15152.99|15072.99|10
1728185940000|2024-10-06 03:39:00|15152.98|15072.98|15153.13|15073.13|15153.55|15073.55|15152.9|15072.9|9
1728185950000|2024-10-06 03:39:10|15153.03|15073.03|15153.07|15073.07|15153.56|15073.56|15152.91|15072.91|6
1728185960000|2024-10-06 03:39:20|15153.46|15073.46|15152.74|15072.74|15153.46|15073.46|15152.74|15072.74|8
1728185970000|2024-10-06 03:39:30|15152.72|15072.72|15152.22|15072.22|15152.72|15072.72|15152.2|15072.2|8
1728185980000|2024-10-06 03:39:40|15152.13|15072.13|15152.12|15072.12|15152.57|15072.57|15152.06|15072.06|7
1728185990000|2024-10-06 03:39:50|15152.11|15072.11|15151.49|15071.49|15152.11|15072.11|15151.49|15071.49|8
1728186000000|2024-10-06 03:40:00|15151.15|15071.15|15150.79|15070.79|15151.69|15071.69|15150.75|15070.75|10
1728186010000|2024-10-06 03:40:10|15150.77|15070.77|15150.75|15070.75|15150.86|15070.86|15150.62|15070.62|9
1728186020000|2024-10-06 03:40:20|15150.09|15070.09|15150.72|15070.72|15150.89|15070.89|15150.06|15070.06|9
1728186030000|2024-10-06 03:40:30|15150.73|15070.73|15150.76|15070.76|15150.89|15070.89|15150.72|15070.72|8
1728186040000|2024-10-06 03:40:40|15150.74|15070.74|15150.76|15070.76|15150.79|15070.79|15150.73|15070.73|6
1728186050000|2024-10-06 03:40:50|15150.79|15070.79|15150.72|15070.72|15150.8|15070.8|15150.54|15070.54|6
1728186060000|2024-10-06 03:41:00|15150.73|15070.73|15150.46|15070.46|15150.73|15070.73|15150.44|15070.44|8
1728186070000|2024-10-06 03:41:10|15150.45|15070.45|15149.99|15069.99|15150.46|15070.46|15149.99|15069.99|3
1728186080000|2024-10-06 03:41:20|15149.94|15069.94|15150.19|15070.19|15150.24|15070.24|15149.91|15069.91|9
1728186090000|2024-10-06 03:41:30|15150.18|15070.18|15148.98|15068.98|15150.18|15070.18|15148.81|15068.81|8
1728186100000|2024-10-06 03:41:40|15148.89|15068.89|15148.83|15068.83|15149.13|15069.13|15148.8|15068.8|7
1728186110000|2024-10-06 03:41:50|15148.82|15068.82|15149.26|15069.26|15149.26|15069.26|15148.45|15068.45|9
1728186120000|2024-10-06 03:42:00|15149.73|15069.73|15150.02|15070.02|15150.08|15070.08|15149.73|15069.73|10
1728186130000|2024-10-06 03:42:10|15150.03|15070.03|15149.89|15069.89|15150.04|15070.04|15149.89|15069.89|9
1728186140000|2024-10-06 03:42:20|15149.92|15069.92|15149.7|15069.7|15150.18|15070.18|15149.42|15069.42|10
1728186150000|2024-10-06 03:42:30|15150.19|15070.19|15150.41|15070.41|15150.41|15070.41|15150.19|15070.19|7
1728186160000|2024-10-06 03:42:40|15150.74|15070.74|15151.52|15071.52|15152|15072|15150.74|15070.74|6
1728186170000|2024-10-06 03:42:50|15151.51|15071.51|15150.96|15070.96|15151.51|15071.51|15150.78|15070.78|10
1728186180000|2024-10-06 03:43:00|15150.97|15070.97|15150.34|15070.34|15150.97|15070.97|15150.34|15070.34|9
1728186190000|2024-10-06 03:43:10|15150.36|15070.36|15150.07|15070.07|15150.36|15070.36|15150.07|15070.07|9
1728186200000|2024-10-06 03:43:20|15150.41|15070.41|15150.41|15070.41|15150.42|15070.42|15150.4|15070.4|5
1728186210000|2024-10-06 03:43:30|15150.43|15070.43|15150.99|15070.99|15151.01|15071.01|15150.39|15070.39|8
1728186220000|2024-10-06 03:43:40|15150.39|15070.39|15151.81|15071.81|15151.95|15071.95|15150.39|15070.39|9
1728186230000|2024-10-06 03:43:50|15151.77|15071.77|15151.14|15071.14|15151.77|15071.77|15150.74|15070.74|8
1728186240000|2024-10-06 03:44:00|15150.77|15070.77|15150.87|15070.87|15150.87|15070.87|15150.77|15070.77|3
1728186250000|2024-10-06 03:44:10|15150.81|15070.81|15151.3|15071.3|15151.3|15071.3|15150.72|15070.72|7
1728186260000|2024-10-06 03:44:20|15151.05|15071.05|15149.45|15069.45|15151.05|15071.05|15149.45|15069.45|9
1728186270000|2024-10-06 03:44:30|15149.42|15069.42|15148.78|15068.78|15149.42|15069.42|15148.78|15068.78|8
1728186280000|2024-10-06 03:44:40|15148.76|15068.76|15148.7|15068.7|15148.76|15068.76|15148.7|15068.7|7
1728186290000|2024-10-06 03:44:50|15148.71|15068.71|15148.71|15068.71|15148.71|15068.71|15148.71|15068.71|1
1728186300000|2024-10-06 03:45:00|15148.73|15068.73|15148.07|15068.07|15148.9|15068.9|15148.07|15068.07|9
1728186310000|2024-10-06 03:45:10|15148.06|15068.06|15146.59|15066.59|15148.06|15068.06|15146.59|15066.59|8
1728186320000|2024-10-06 03:45:20|15146.34|15066.34|15145.85|15065.85|15146.34|15066.34|15145.85|15065.85|8
1728186330000|2024-10-06 03:45:30|15145.84|15065.84|15145.82|15065.82|15145.92|15065.92|15145.34|15065.34|8
1728186340000|2024-10-06 03:45:40|15145.85|15065.85|15145.95|15065.95|15146.01|15066.01|15145.85|15065.85|7
1728186350000|2024-10-06 03:45:50|15145.91|15065.91|15146.79|15066.79|15146.84|15066.84|15145.91|15065.91|8
1728186360000|2024-10-06 03:46:00|15146.81|15066.81|15147.33|15067.33|15147.44|15067.44|15146.81|15066.81|9
1728186370000|2024-10-06 03:46:10|15147.34|15067.34|15147.35|15067.35|15147.35|15067.35|15147.32|15067.32|7
1728186380000|2024-10-06 03:46:20|15147.36|15067.36|15147.51|15067.51|15147.52|15067.52|15147.35|15067.35|5
1728186390000|2024-10-06 03:46:30|15147.37|15067.37|15146.73|15066.73|15147.37|15067.37|15146.73|15066.73|5
1728186400000|2024-10-06 03:46:40|15146.72|15066.72|15146.15|15066.15|15146.72|15066.72|15146.09|15066.09|10
1728186410000|2024-10-06 03:46:50|15146.07|15066.07|15145.8|15065.8|15146.07|15066.07|15145.57|15065.57|10
1728186420000|2024-10-06 03:47:00|15145.77|15065.77|15145.87|15065.87|15145.87|15065.87|15145.76|15065.76|6
1728186430000|2024-10-06 03:47:10|15145.86|15065.86|15143.19|15063.19|15145.86|15065.86|15143.09|15063.09|5
1728186440000|2024-10-06 03:47:20|15143.22|15063.22|15141.97|15061.97|15143.22|15063.22|15141.97|15061.97|10
1728186450000|2024-10-06 03:47:30|15141.95|15061.95|15141.58|15061.58|15141.95|15061.95|15141.58|15061.58|10
1728186460000|2024-10-06 03:47:40|15141.57|15061.57|15140.97|15060.97|15141.84|15061.84|15140.96|15060.96|8
1728186470000|2024-10-06 03:47:50|15140.94|15060.94|15140.62|15060.62|15140.94|15060.94|15140.62|15060.62|6
1728186480000|2024-10-06 03:48:00|15140.57|15060.57|15139.4|15059.4|15140.57|15060.57|15138.82|15058.82|9
1728186490000|2024-10-06 03:48:10|15139.39|15059.39|15140.3|15060.3|15140.36|15060.36|15139.39|15059.39|10
1728186500000|2024-10-06 03:48:20|15139.88|15059.88|15139.41|15059.41|15139.88|15059.88|15139.39|15059.39|9
1728186510000|2024-10-06 03:48:30|15139.42|15059.42|15139.36|15059.36|15139.54|15059.54|15139.32|15059.32|9
1728186520000|2024-10-06 03:48:40|15139.34|15059.34|15139.5|15059.5|15139.54|15059.54|15139.34|15059.34|3
1728186530000|2024-10-06 03:48:50|15139.51|15059.51|15139.43|15059.43|15139.51|15059.51|15139.32|15059.32|7
1728186540000|2024-10-06 03:49:00|15139.46|15059.46|15139.09|15059.09|15139.46|15059.46|15139.07|15059.07|8
1728186550000|2024-10-06 03:49:10|15139.1|15059.1|15138.88|15058.88|15139.11|15059.11|15138.73|15058.73|7
1728186560000|2024-10-06 03:49:20|15138.87|15058.87|15139.03|15059.03|15139.1|15059.1|15138.87|15058.87|6
1728186570000|2024-10-06 03:49:30|15139.09|15059.09|15139.61|15059.61|15139.61|15059.61|15139.09|15059.09|7
1728186580000|2024-10-06 03:49:40|15139.65|15059.65|15140.06|15060.06|15140.08|15060.08|15139.65|15059.65|10
1728186590000|2024-10-06 03:49:50|15140.08|15060.08|15142.48|15062.48|15142.52|15062.52|15140.08|15060.08|9
1728186600000|2024-10-06 03:50:00|15142.49|15062.49|15141.78|15061.78|15142.49|15062.49|15141.78|15061.78|7
1728186610000|2024-10-06 03:50:10|15141.76|15061.76|15142.47|15062.47|15142.55|15062.55|15141.76|15061.76|6
1728186620000|2024-10-06 03:50:20|15142.46|15062.46|15142.56|15062.56|15142.7|15062.7|15142.44|15062.44|7
1728186630000|2024-10-06 03:50:30|15142.77|15062.77|15142.49|15062.49|15142.94|15062.94|15142.35|15062.35|10
1728186640000|2024-10-06 03:50:40|15142.51|15062.51|15142.36|15062.36|15142.64|15062.64|15142.09|15062.09|9
1728186650000|2024-10-06 03:50:50|15142.55|15062.55|15141.85|15061.85|15142.55|15062.55|15141.85|15061.85|6
1728186660000|2024-10-06 03:51:00|15141.81|15061.81|15141.36|15061.36|15141.83|15061.83|15141.36|15061.36|6
1728186670000|2024-10-06 03:51:10|15141.74|15061.74|15141.22|15061.22|15141.94|15061.94|15141.16|15061.16|10
1728186680000|2024-10-06 03:51:20|15141.08|15061.08|15140.7|15060.7|15141.09|15061.09|15140.58|15060.58|8
1728186690000|2024-10-06 03:51:30|15140.57|15060.57|15141.44|15061.44|15141.44|15061.44|15140.25|15060.25|9
1728186700000|2024-10-06 03:51:40|15140.59|15060.59|15140.48|15060.48|15140.59|15060.59|15140.48|15060.48|6
1728186710000|2024-10-06 03:51:50|15140.47|15060.47|15140.54|15060.54|15140.54|15060.54|15140.47|15060.47|4
1728186720000|2024-10-06 03:52:00|15140.51|15060.51|15140.45|15060.45|15140.51|15060.51|15140.45|15060.45|7
1728186730000|2024-10-06 03:52:10|15140.82|15060.82|15140.73|15060.73|15140.82|15060.82|15140.73|15060.73|4
1728186740000|2024-10-06 03:52:20|15140.74|15060.74|15140.76|15060.76|15140.76|15060.76|15140.74|15060.74|3
1728186750000|2024-10-06 03:52:30|15140.81|15060.81|15140.67|15060.67|15140.91|15060.91|15140.4|15060.4|8
1728186760000|2024-10-06 03:52:40|15140.4|15060.4|15141.15|15061.15|15141.15|15061.15|15140.34|15060.34|7
1728186770000|2024-10-06 03:52:50|15140.53|15060.53|15140.29|15060.29|15140.56|15060.56|15140.19|15060.19|7
1728186780000|2024-10-06 03:53:00|15140.54|15060.54|15140.49|15060.49|15140.54|15060.54|15140.45|15060.45|5
1728186790000|2024-10-06 03:53:10|15140.26|15060.26|15140.2|15060.2|15140.27|15060.27|15140.15|15060.15|7
1728186800000|2024-10-06 03:53:20|15140.16|15060.16|15139.8|15059.8|15140.18|15060.18|15139.8|15059.8|4
1728186810000|2024-10-06 03:53:30|15139.79|15059.79|15141.14|15061.14|15141.14|15061.14|15139.79|15059.79|9
1728186820000|2024-10-06 03:53:40|15141.15|15061.15|15141.24|15061.24|15141.24|15061.24|15141.15|15061.15|5
1728186830000|2024-10-06 03:53:50|15141.28|15061.28|15141.49|15061.49|15141.49|15061.49|15141.28|15061.28|7
1728186840000|2024-10-06 03:54:00|15141.47|15061.47|15141.29|15061.29|15141.47|15061.47|15140.94|15060.94|8
1728186850000|2024-10-06 03:54:10|15141.11|15061.11|15140.96|15060.96|15141.27|15061.27|15140.96|15060.96|7
1728186860000|2024-10-06 03:54:20|15140.95|15060.95|15140.83|15060.83|15140.95|15060.95|15140.83|15060.83|7
1728186870000|2024-10-06 03:54:30|15140.29|15060.29|15140.02|15060.02|15140.51|15060.51|15140.02|15060.02|7
1728186880000|2024-10-06 03:54:40|15139.65|15059.65|15139.08|15059.08|15139.65|15059.65|15138.7|15058.7|10
1728186890000|2024-10-06 03:54:50|15139.06|15059.06|15138.72|15058.72|15139.07|15059.07|15138.72|15058.72|9
1728186900000|2024-10-06 03:55:00|15138.12|15058.12|15137.83|15057.83|15138.12|15058.12|15137.83|15057.83|9
1728186910000|2024-10-06 03:55:10|15138.22|15058.22|15137.75|15057.75|15138.24|15058.24|15137.75|15057.75|7
1728186920000|2024-10-06 03:55:20|15137.76|15057.76|15138.44|15058.44|15138.44|15058.44|15137.74|15057.74|8
1728186930000|2024-10-06 03:55:30|15137.89|15057.89|15138.15|15058.15|15138.15|15058.15|15137.89|15057.89|5
1728186940000|2024-10-06 03:55:40|15137.99|15057.99|15137.46|15057.46|15138.13|15058.13|15137.46|15057.46|8
1728186950000|2024-10-06 03:55:50|15137.53|15057.53|15138|15058|15138|15058|15137.53|15057.53|4
1728186960000|2024-10-06 03:56:00|15137.96|15057.96|15137.42|15057.42|15137.96|15057.96|15137.38|15057.38|10
1728186970000|2024-10-06 03:56:10|15137.43|15057.43|15137.18|15057.18|15137.52|15057.52|15137.18|15057.18|8
1728186980000|2024-10-06 03:56:20|15137.17|15057.17|15138.03|15058.03|15138.1|15058.1|15137.17|15057.17|9
1728186990000|2024-10-06 03:56:30|15138|15058|15137.35|15057.35|15138|15058|15137.35|15057.35|10
1728187000000|2024-10-06 03:56:40|15137.23|15057.23|15137.06|15057.06|15137.23|15057.23|15136.97|15056.97|9
1728187010000|2024-10-06 03:56:50|15137.07|15057.07|15137.56|15057.56|15137.56|15057.56|15136.84|15056.84|10
1728187020000|2024-10-06 03:57:00|15137.6|15057.6|15137.62|15057.62|15137.63|15057.63|15137.44|15057.44|8
1728187030000|2024-10-06 03:57:10|15137.63|15057.63|15138.36|15058.36|15138.36|15058.36|15137.63|15057.63|6
1728187040000|2024-10-06 03:57:20|15138.38|15058.38|15138.47|15058.47|15138.47|15058.47|15138.38|15058.38|7
1728187050000|2024-10-06 03:57:30|15138.86|15058.86|15138.12|15058.12|15139.19|15059.19|15138.12|15058.12|9
1728187060000|2024-10-06 03:57:40|15138.11|15058.11|15138.39|15058.39|15138.39|15058.39|15138.11|15058.11|4
1728187070000|2024-10-06 03:57:50|15138.4|15058.4|15138.08|15058.08|15138.4|15058.4|15138.08|15058.08|8
1728187080000|2024-10-06 03:58:00|15138.04|15058.04|15137.36|15057.36|15138.05|15058.05|15137.29|15057.29|10
1728187090000|2024-10-06 03:58:10|15137.35|15057.35|15136.99|15056.99|15137.65|15057.65|15136.99|15056.99|9
1728187100000|2024-10-06 03:58:20|15136.98|15056.98|15137.07|15057.07|15137.07|15057.07|15136.97|15056.97|8
1728187110000|2024-10-06 03:58:30|15137.08|15057.08|15136.98|15056.98|15137.29|15057.29|15136.98|15056.98|4
1728187120000|2024-10-06 03:58:40|15137.29|15057.29|15137|15057|15137.3|15057.3|15136.98|15056.98|10
1728187130000|2024-10-06 03:58:50|15137.01|15057.01|15137.6|15057.6|15137.69|15057.69|15137|15057|8
1728187140000|2024-10-06 03:59:00|15137.81|15057.81|15137.47|15057.47|15137.81|15057.81|15137.17|15057.17|9
1728187150000|2024-10-06 03:59:10|15137.29|15057.29|15137.13|15057.13|15137.53|15057.53|15137.13|15057.13|10
1728187160000|2024-10-06 03:59:20|15137.09|15057.09|15135.61|15055.61|15137.09|15057.09|15134.73|15054.73|8
1728187170000|2024-10-06 03:59:30|15135.62|15055.62|15136.29|15056.29|15136.29|15056.29|15135.62|15055.62|6
1728187180000|2024-10-06 03:59:40|15136.27|15056.27|15135.96|15055.96|15136.32|15056.32|15135.96|15055.96|6
1728187190000|2024-10-06 03:59:50|15136.02|15056.02|15135.85|15055.85|15136.53|15056.53|15135.85|15055.85|9
1728187200000|2024-10-06 04:00:00|15135.89|15055.89|15135.91|15055.91|15136.32|15056.32|15135.84|15055.84|9
1728187210000|2024-10-06 04:00:10|15135.9|15055.9|15135.79|15055.79|15135.98|15055.98|15135.79|15055.79|7
1728187220000|2024-10-06 04:00:20|15135.58|15055.58|15135.08|15055.08|15135.75|15055.75|15135.08|15055.08|9
1728187230000|2024-10-06 04:00:30|15135.04|15055.04|15134.89|15054.89|15135.04|15055.04|15134.72|15054.72|7
1728187240000|2024-10-06 04:00:40|15134.91|15054.91|15135.18|15055.18|15135.18|15055.18|15134.75|15054.75|7
1728187250000|2024-10-06 04:00:50|15135.38|15055.38|15134.93|15054.93|15135.38|15055.38|15134.93|15054.93|3
1728187260000|2024-10-06 04:01:00|15134.92|15054.92|15135.57|15055.57|15135.57|15055.57|15134.92|15054.92|7
1728187270000|2024-10-06 04:01:10|15136.33|15056.33|15137.01|15057.01|15137.01|15057.01|15136.02|15056.02|9
1728187280000|2024-10-06 04:01:20|15137.03|15057.03|15137.08|15057.08|15137.09|15057.09|15137.03|15057.03|3
1728187290000|2024-10-06 04:01:30|15137.23|15057.23|15135.86|15055.86|15137.73|15057.73|15135.86|15055.86|7
1728187300000|2024-10-06 04:01:40|15135.84|15055.84|15137.98|15057.98|15138|15058|15135.84|15055.84|7
1728187310000|2024-10-06 04:01:50|15137.57|15057.57|15138.64|15058.64|15138.82|15058.82|15137.57|15057.57|10
1728187320000|2024-10-06 04:02:00|15138.63|15058.63|15138.22|15058.22|15138.85|15058.85|15138.22|15058.22|7
1728187330000|2024-10-06 04:02:10|15138.21|15058.21|15138.89|15058.89|15138.89|15058.89|15138.2|15058.2|6
1728187340000|2024-10-06 04:02:20|15138.93|15058.93|15140.17|15060.17|15140.17|15060.17|15138.93|15058.93|10
1728187350000|2024-10-06 04:02:30|15140.29|15060.29|15141.36|15061.36|15141.36|15061.36|15140.11|15060.11|10
1728187360000|2024-10-06 04:02:40|15141.44|15061.44|15141.33|15061.33|15141.45|15061.45|15141.14|15061.14|5
1728187370000|2024-10-06 04:02:50|15141.58|15061.58|15141.52|15061.52|15141.7|15061.7|15141.21|15061.21|8
1728187380000|2024-10-06 04:03:00|15141.45|15061.45|15141.63|15061.63|15141.63|15061.63|15141.44|15061.44|6
1728187390000|2024-10-06 04:03:10|15141.52|15061.52|15141.35|15061.35|15141.53|15061.53|15141.27|15061.27|9
1728187400000|2024-10-06 04:03:20|15141.36|15061.36|15141.61|15061.61|15141.61|15061.61|15141.3|15061.3|6
1728187410000|2024-10-06 04:03:30|15141.07|15061.07|15141.37|15061.37|15141.46|15061.46|15141.06|15061.06|7
1728187420000|2024-10-06 04:03:40|15141.81|15061.81|15142.76|15062.76|15142.76|15062.76|15141.72|15061.72|9
1728187430000|2024-10-06 04:03:50|15142.84|15062.84|15142.97|15062.97|15142.97|15062.97|15142.84|15062.84|7
1728187440000|2024-10-06 04:04:00|15143.73|15063.73|15143.37|15063.37|15143.76|15063.76|15143.34|15063.34|10
1728187450000|2024-10-06 04:04:10|15143.84|15063.84|15145.68|15065.68|15145.68|15065.68|15143.71|15063.71|7
1728187460000|2024-10-06 04:04:20|15145.35|15065.35|15146.15|15066.15|15146.15|15066.15|15145.35|15065.35|10
1728187470000|2024-10-06 04:04:30|15146.01|15066.01|15146.04|15066.04|15146.04|15066.04|15146.01|15066.01|4
1728187480000|2024-10-06 04:04:40|15146.07|15066.07|15146.08|15066.08|15146.08|15066.08|15146.05|15066.05|6
1728187490000|2024-10-06 04:04:50|15145.86|15065.86|15146.04|15066.04|15146.07|15066.07|15145.57|15065.57|6
1728187500000|2024-10-06 04:05:00|15146.07|15066.07|15145.94|15065.94|15146.07|15066.07|15145.55|15065.55|8
1728187510000|2024-10-06 04:05:10|15145.45|15065.45|15144.57|15064.57|15145.45|15065.45|15144.57|15064.57|6
1728187520000|2024-10-06 04:05:20|15144.55|15064.55|15143.46|15063.46|15144.67|15064.67|15143.46|15063.46|10
1728187530000|2024-10-06 04:05:30|15143.45|15063.45|15143.04|15063.04|15143.72|15063.72|15143.04|15063.04|7
1728187540000|2024-10-06 04:05:40|15143.61|15063.61|15144.15|15064.15|15144.2|15064.2|15143.11|15063.11|7
1728187550000|2024-10-06 04:05:50|15144.58|15064.58|15144.44|15064.44|15144.76|15064.76|15144.44|15064.44|9
1728187560000|2024-10-06 04:06:00|15143.95|15063.95|15143.91|15063.91|15144.14|15064.14|15143.89|15063.89|8
1728187570000|2024-10-06 04:06:10|15144.41|15064.41|15145.15|15065.15|15145.15|15065.15|15144.41|15064.41|9
1728187580000|2024-10-06 04:06:20|15145.1|15065.1|15144.51|15064.51|15145.21|15065.21|15144.48|15064.48|9
1728187590000|2024-10-06 04:06:30|15144.68|15064.68|15144.97|15064.97|15144.97|15064.97|15144.68|15064.68|8
1728187600000|2024-10-06 04:06:40|15144.99|15064.99|15145.45|15065.45|15145.45|15065.45|15144.99|15064.99|6
1728187610000|2024-10-06 04:06:50|15145.47|15065.47|15145.33|15065.33|15145.47|15065.47|15145.33|15065.33|6
1728187620000|2024-10-06 04:07:00|15145.32|15065.32|15145.09|15065.09|15145.34|15065.34|15144.97|15064.97|7
1728187630000|2024-10-06 04:07:10|15144.88|15064.88|15146.19|15066.19|15146.19|15066.19|15144.83|15064.83|10
1728187640000|2024-10-06 04:07:20|15145.77|15065.77|15145.67|15065.67|15145.77|15065.77|15145.54|15065.54|9
1728187650000|2024-10-06 04:07:30|15145.68|15065.68|15145.96|15065.96|15145.96|15065.96|15145.68|15065.68|7
1728187660000|2024-10-06 04:07:40|15146.48|15066.48|15147.06|15067.06|15147.06|15067.06|15146.04|15066.04|9
1728187670000|2024-10-06 04:07:50|15146.85|15066.85|15146.98|15066.98|15146.98|15066.98|15146.84|15066.84|7
1728187680000|2024-10-06 04:08:00|15146.99|15066.99|15147.27|15067.27|15147.27|15067.27|15146.99|15066.99|5
1728187690000|2024-10-06 04:08:10|15147.31|15067.31|15147.06|15067.06|15147.6|15067.6|15147.04|15067.04|7
1728187700000|2024-10-06 04:08:20|15147.32|15067.32|15147.12|15067.12|15147.32|15067.32|15147.12|15067.12|6
1728187710000|2024-10-06 04:08:30|15147.11|15067.11|15147.14|15067.14|15147.14|15067.14|15146.75|15066.75|4
1728187720000|2024-10-06 04:08:40|15146.98|15066.98|15147.29|15067.29|15147.29|15067.29|15146.98|15066.98|4
1728187730000|2024-10-06 04:08:50|15146.8|15066.8|15147.4|15067.4|15147.4|15067.4|15146.77|15066.77|6
1728187740000|2024-10-06 04:09:00|15147.13|15067.13|15147.46|15067.46|15147.48|15067.48|15147.08|15067.08|8
1728187750000|2024-10-06 04:09:10|15147.48|15067.48|15148.05|15068.05|15148.05|15068.05|15147.19|15067.19|9
1728187760000|2024-10-06 04:09:20|15147.74|15067.74|15148.07|15068.07|15148.07|15068.07|15147.65|15067.65|4
1728187770000|2024-10-06 04:09:30|15148.04|15068.04|15147.68|15067.68|15148.04|15068.04|15147.51|15067.51|5
1728187780000|2024-10-06 04:09:40|15147.65|15067.65|15147.74|15067.74|15147.74|15067.74|15147.65|15067.65|6
1728187790000|2024-10-06 04:09:50|15147.78|15067.78|15147.55|15067.55|15147.96|15067.96|15147.55|15067.55|7
1728187800000|2024-10-06 04:10:00|15147.54|15067.54|15147.77|15067.77|15147.77|15067.77|15147.34|15067.34|10
1728187810000|2024-10-06 04:10:10|15147.78|15067.78|15146.53|15066.53|15147.78|15067.78|15146.53|15066.53|10
1728187820000|2024-10-06 04:10:20|15146.51|15066.51|15145.31|15065.31|15146.51|15066.51|15145.31|15065.31|9
1728187830000|2024-10-06 04:10:30|15145.3|15065.3|15145.43|15065.43|15145.43|15065.43|15145.14|15065.14|8
1728187840000|2024-10-06 04:10:40|15145.42|15065.42|15144.63|15064.63|15145.42|15065.42|15144.63|15064.63|6
1728187850000|2024-10-06 04:10:50|15144.66|15064.66|15143.85|15063.85|15144.66|15064.66|15143.85|15063.85|8
1728187860000|2024-10-06 04:11:00|15143.82|15063.82|15143.56|15063.56|15143.82|15063.82|15143.11|15063.11|9
1728187870000|2024-10-06 04:11:10|15143.54|15063.54|15143.3|15063.3|15143.66|15063.66|15143.3|15063.3|8
1728187880000|2024-10-06 04:11:20|15143.29|15063.29|15143.22|15063.22|15143.43|15063.43|15143.22|15063.22|7
1728187890000|2024-10-06 04:11:30|15143.2|15063.2|15142.83|15062.83|15143.35|15063.35|15142.83|15062.83|5
1728187900000|2024-10-06 04:11:40|15143.46|15063.46|15143.31|15063.31|15143.47|15063.47|15142.92|15062.92|6
1728187910000|2024-10-06 04:11:50|15143.3|15063.3|15142.12|15062.12|15143.3|15063.3|15142.12|15062.12|8
1728187920000|2024-10-06 04:12:00|15142.09|15062.09|15142.17|15062.17|15142.17|15062.17|15141.59|15061.59|6
1728187930000|2024-10-06 04:12:10|15142.22|15062.22|15141.93|15061.93|15142.41|15062.41|15141.93|15061.93|7
1728187940000|2024-10-06 04:12:20|15141.89|15061.89|15142.22|15062.22|15142.23|15062.23|15141.87|15061.87|7
1728187950000|2024-10-06 04:12:30|15142.21|15062.21|15140.92|15060.92|15142.21|15062.21|15140.92|15060.92|5
1728187960000|2024-10-06 04:12:40|15141.35|15061.35|15140.72|15060.72|15141.35|15061.35|15140.72|15060.72|7
1728187970000|2024-10-06 04:12:50|15140.71|15060.71|15140.64|15060.64|15140.71|15060.71|15140.63|15060.63|7
1728187980000|2024-10-06 04:13:00|15140.63|15060.63|15140.6|15060.6|15140.63|15060.63|15140.6|15060.6|4
1728187990000|2024-10-06 04:13:10|15140.26|15060.26|15139.95|15059.95|15140.26|15060.26|15139.95|15059.95|4
1728188000000|2024-10-06 04:13:20|15139.94|15059.94|15139.75|15059.75|15140.42|15060.42|15139.75|15059.75|7
1728188010000|2024-10-06 04:13:30|15139.52|15059.52|15139.41|15059.41|15139.75|15059.75|15139.41|15059.41|7
1728188020000|2024-10-06 04:13:40|15139.37|15059.37|15138.8|15058.8|15139.37|15059.37|15138.8|15058.8|9
1728188030000|2024-10-06 04:13:50|15138.79|15058.79|15138.79|15058.79|15138.79|15058.79|15138.72|15058.72|4
1728188040000|2024-10-06 04:14:00|15138.76|15058.76|15139.82|15059.82|15139.82|15059.82|15138.76|15058.76|4
1728188050000|2024-10-06 04:14:10|15139.81|15059.81|15139|15059|15139.81|15059.81|15139|15059|4
1728188060000|2024-10-06 04:14:20|15139.02|15059.02|15140.05|15060.05|15140.05|15060.05|15139.02|15059.02|10
1728188070000|2024-10-06 04:14:30|15140.12|15060.12|15140.17|15060.17|15140.17|15060.17|15140.12|15060.12|5
1728188080000|2024-10-06 04:14:40|15140.23|15060.23|15140.1|15060.1|15140.23|15060.23|15140.1|15060.1|2
1728188090000|2024-10-06 04:14:50|15140.29|15060.29|15140.79|15060.79|15140.81|15060.81|15140.29|15060.29|8
1728188100000|2024-10-06 04:15:00|15140.8|15060.8|15140.69|15060.69|15140.81|15060.81|15140.67|15060.67|5
1728188110000|2024-10-06 04:15:10|15140.65|15060.65|15140.78|15060.78|15140.87|15060.87|15140.65|15060.65|10
1728188120000|2024-10-06 04:15:20|15140.72|15060.72|15141.09|15061.09|15141.11|15061.11|15140.64|15060.64|9
1728188130000|2024-10-06 04:15:30|15141.12|15061.12|15141.03|15061.03|15141.12|15061.12|15141.03|15061.03|4
1728188140000|2024-10-06 04:15:40|15141.02|15061.02|15140.77|15060.77|15141.11|15061.11|15140.77|15060.77|6
1728188150000|2024-10-06 04:15:50|15141.11|15061.11|15141.07|15061.07|15141.13|15061.13|15140.69|15060.69|5
1728188160000|2024-10-06 04:16:00|15141|15061|15140.97|15060.97|15141|15061|15140.96|15060.96|4
1728188170000|2024-10-06 04:16:10|15141|15061|15141.01|15061.01|15141.08|15061.08|15141|15061|5
1728188180000|2024-10-06 04:16:20|15141.05|15061.05|15140.92|15060.92|15141.08|15061.08|15140.66|15060.66|8
1728188190000|2024-10-06 04:16:30|15141.06|15061.06|15141.19|15061.19|15141.2|15061.2|15141.06|15061.06|4
1728188200000|2024-10-06 04:16:40|15141.24|15061.24|15140.96|15060.96|15141.34|15061.34|15140.96|15060.96|8
1728188210000|2024-10-06 04:16:50|15140.95|15060.95|15140.88|15060.88|15141.35|15061.35|15140.88|15060.88|6
1728188220000|2024-10-06 04:17:00|15141.3|15061.3|15141.33|15061.33|15141.33|15061.33|15141.3|15061.3|6
1728188230000|2024-10-06 04:17:10|15141.34|15061.34|15142.72|15062.72|15142.72|15062.72|15141.34|15061.34|10
1728188240000|2024-10-06 04:17:20|15142.2|15062.2|15143.52|15063.52|15143.52|15063.52|15142.18|15062.18|9
1728188250000|2024-10-06 04:17:30|15144.42|15064.42|15143.96|15063.96|15144.94|15064.94|15143.3|15063.3|10
1728188260000|2024-10-06 04:17:40|15143.61|15063.61|15144.28|15064.28|15144.28|15064.28|15143.61|15063.61|8
1728188270000|2024-10-06 04:17:50|15144.65|15064.65|15145.24|15065.24|15145.24|15065.24|15144.49|15064.49|7
1728188280000|2024-10-06 04:18:00|15145.02|15065.02|15145.18|15065.18|15145.43|15065.43|15145.02|15065.02|5
1728188290000|2024-10-06 04:18:10|15145.24|15065.24|15146.39|15066.39|15147.02|15067.02|15145.24|15065.24|9
1728188300000|2024-10-06 04:18:20|15146.49|15066.49|15149.29|15069.29|15149.29|15069.29|15146.49|15066.49|10
1728188310000|2024-10-06 04:18:30|15149.34|15069.34|15150.06|15070.06|15150.41|15070.41|15149.34|15069.34|9
1728188320000|2024-10-06 04:18:40|15150.07|15070.07|15151.56|15071.56|15151.61|15071.61|15150.07|15070.07|7
1728188330000|2024-10-06 04:18:50|15151.59|15071.59|15152.12|15072.12|15152.12|15072.12|15151.44|15071.44|5
1728188340000|2024-10-06 04:19:00|15152.35|15072.35|15152.46|15072.46|15152.46|15072.46|15152.35|15072.35|7
1728188350000|2024-10-06 04:19:10|15152.47|15072.47|15153.75|15073.75|15153.75|15073.75|15152.47|15072.47|7
1728188360000|2024-10-06 04:19:20|15153.77|15073.77|15156.01|15076.01|15156.01|15076.01|15153.7|15073.7|9
1728188370000|2024-10-06 04:19:30|15155.86|15075.86|15156.09|15076.09|15156.09|15076.09|15155.63|15075.63|6
1728188380000|2024-10-06 04:19:40|15156.08|15076.08|15155.93|15075.93|15156.25|15076.25|15155.92|15075.92|8
1728188390000|2024-10-06 04:19:50|15155.95|15075.95|15157.86|15077.86|15157.86|15077.86|15155.95|15075.95|5
1728188400000|2024-10-06 04:20:00|15157.85|15077.85|15157.98|15077.98|15157.98|15077.98|15157.7|15077.7|10
1728188410000|2024-10-06 04:20:10|15157.99|15077.99|15158|15078|15158.02|15078.02|15157.99|15077.99|7
1728188420000|2024-10-06 04:20:20|15158.01|15078.01|15157.13|15077.13|15158.01|15078.01|15157.08|15077.08|8
1728188430000|2024-10-06 04:20:30|15157.17|15077.17|15156.77|15076.77|15157.21|15077.21|15156.77|15076.77|6
1728188440000|2024-10-06 04:20:40|15156.76|15076.76|15156.21|15076.21|15156.76|15076.76|15156.2|15076.2|5
1728188450000|2024-10-06 04:20:50|15156.22|15076.22|15156.42|15076.42|15156.48|15076.48|15155.78|15075.78|5
1728188460000|2024-10-06 04:21:00|15156.37|15076.37|15155.92|15075.92|15156.37|15076.37|15155.92|15075.92|7
1728188470000|2024-10-06 04:21:10|15155.9|15075.9|15154.59|15074.59|15156.35|15076.35|15154.59|15074.59|9
1728188480000|2024-10-06 04:21:20|15154.24|15074.24|15155.72|15075.72|15155.72|15075.72|15154.23|15074.23|8
1728188490000|2024-10-06 04:21:30|15155.13|15075.13|15153.91|15073.91|15155.72|15075.72|15153.91|15073.91|7
1728188500000|2024-10-06 04:21:40|15154.31|15074.31|15154.23|15074.23|15154.32|15074.32|15154.23|15074.23|7
1728188510000|2024-10-06 04:21:50|15154.21|15074.21|15154.16|15074.16|15154.21|15074.21|15153.97|15073.97|4
1728188520000|2024-10-06 04:22:00|15154.05|15074.05|15152.41|15072.41|15154.15|15074.15|15152.34|15072.34|9
1728188530000|2024-10-06 04:22:10|15152.44|15072.44|15151.56|15071.56|15152.45|15072.45|15151.56|15071.56|8
1728188540000|2024-10-06 04:22:20|15151.55|15071.55|15151.49|15071.49|15151.61|15071.61|15151.49|15071.49|8
1728188550000|2024-10-06 04:22:30|15151.48|15071.48|15151.26|15071.26|15151.49|15071.49|15151.26|15071.26|8
1728188560000|2024-10-06 04:22:40|15152|15072|15151.36|15071.36|15152|15072|15151.35|15071.35|9
1728188570000|2024-10-06 04:22:50|15151.39|15071.39|15151.34|15071.34|15151.39|15071.39|15151.33|15071.33|9
1728188580000|2024-10-06 04:23:00|15151.33|15071.33|15151.37|15071.37|15151.44|15071.44|15150.98|15070.98|10
1728188590000|2024-10-06 04:23:10|15151.34|15071.34|15153.54|15073.54|15153.7|15073.7|15151.34|15071.34|10
1728188600000|2024-10-06 04:23:20|15153.53|15073.53|15153.54|15073.54|15153.54|15073.54|15153.53|15073.53|2
1728188610000|2024-10-06 04:23:30|15153.59|15073.59|15153.3|15073.3|15153.83|15073.83|15153.07|15073.07|10
1728188620000|2024-10-06 04:23:40|15153.29|15073.29|15152.96|15072.96|15153.29|15073.29|15152.63|15072.63|10
1728188630000|2024-10-06 04:23:50|15152.93|15072.93|15153.06|15073.06|15153.06|15073.06|15152.91|15072.91|6
1728188640000|2024-10-06 04:24:00|15152.72|15072.72|15152.81|15072.81|15152.81|15072.81|15152.71|15072.71|4
1728188650000|2024-10-06 04:24:10|15152.82|15072.82|15152.81|15072.81|15152.82|15072.82|15152.65|15072.65|9
1728188660000|2024-10-06 04:24:20|15152.82|15072.82|15151.37|15071.37|15152.82|15072.82|15151.37|15071.37|9
1728188670000|2024-10-06 04:24:30|15151.4|15071.4|15151.4|15071.4|15151.4|15071.4|15151.04|15071.04|9
1728188680000|2024-10-06 04:24:40|15151.36|15071.36|15150.99|15070.99|15151.4|15071.4|15150.64|15070.64|10
1728188690000|2024-10-06 04:24:50|15150.96|15070.96|15150.42|15070.42|15151.14|15071.14|15150.42|15070.42|8
1728188700000|2024-10-06 04:25:00|15150.46|15070.46|15150.3|15070.3|15150.46|15070.46|15150.25|15070.25|9
1728188710000|2024-10-06 04:25:10|15150.25|15070.25|15150.28|15070.28|15150.31|15070.31|15150.23|15070.23|10
1728188720000|2024-10-06 04:25:20|15150.26|15070.26|15150.23|15070.23|15150.29|15070.29|15150.17|15070.17|10
1728188730000|2024-10-06 04:25:30|15150.19|15070.19|15149.93|15069.93|15150.22|15070.22|15149.85|15069.85|7
1728188740000|2024-10-06 04:25:40|15149.92|15069.92|15149.91|15069.91|15149.99|15069.99|15149.91|15069.91|8
1728188750000|2024-10-06 04:25:50|15149.86|15069.86|15149.79|15069.79|15149.86|15069.86|15149.71|15069.71|8
1728188760000|2024-10-06 04:26:00|15149.25|15069.25|15149.63|15069.63|15149.74|15069.74|15149.25|15069.25|7
1728188770000|2024-10-06 04:26:10|15149.65|15069.65|15150.12|15070.12|15150.12|15070.12|15149.57|15069.57|10
1728188780000|2024-10-06 04:26:20|15150.1|15070.1|15149.6|15069.6|15150.13|15070.13|15149.6|15069.6|4
1728188790000|2024-10-06 04:26:30|15149.63|15069.63|15149.65|15069.65|15149.65|15069.65|15149.55|15069.55|10
1728188800000|2024-10-06 04:26:40|15149.67|15069.67|15150.12|15070.12|15150.17|15070.17|15149.63|15069.63|10
1728188810000|2024-10-06 04:26:50|15150.1|15070.1|15149.71|15069.71|15150.13|15070.13|15149.7|15069.7|9
1728188820000|2024-10-06 04:27:00|15149.68|15069.68|15149.86|15069.86|15149.93|15069.93|15149.67|15069.67|10
1728188830000|2024-10-06 04:27:10|15149.83|15069.83|15149.7|15069.7|15149.83|15069.83|15149.68|15069.68|9
1728188840000|2024-10-06 04:27:20|15149.68|15069.68|15149.7|15069.7|15149.72|15069.72|15149.66|15069.66|9
1728188850000|2024-10-06 04:27:30|15149.68|15069.68|15149.53|15069.53|15149.71|15069.71|15149.46|15069.46|9
1728188860000|2024-10-06 04:27:40|15149.54|15069.54|15149.45|15069.45|15149.54|15069.54|15149.45|15069.45|6
1728188870000|2024-10-06 04:27:50|15149.49|15069.49|15149.48|15069.48|15149.51|15069.51|15149.4|15069.4|9
1728188880000|2024-10-06 04:28:00|15149.45|15069.45|15148.98|15068.98|15149.55|15069.55|15148.98|15068.98|6
1728188890000|2024-10-06 04:28:10|15148.92|15068.92|15149.88|15069.88|15149.88|15069.88|15148.83|15068.83|8
1728188900000|2024-10-06 04:28:20|15149.91|15069.91|15150.22|15070.22|15150.22|15070.22|15149.91|15069.91|6
1728188910000|2024-10-06 04:28:30|15150.23|15070.23|15150|15070|15150.26|15070.26|15149.55|15069.55|7
1728188920000|2024-10-06 04:28:40|15149.64|15069.64|15149.85|15069.85|15149.86|15069.86|15149.4|15069.4|6
1728188930000|2024-10-06 04:28:50|15149.53|15069.53|15149.74|15069.74|15149.76|15069.76|15149.48|15069.48|8
1728188940000|2024-10-06 04:29:00|15149.72|15069.72|15149.45|15069.45|15149.74|15069.74|15149.45|15069.45|7
1728188950000|2024-10-06 04:29:10|15149.44|15069.44|15149.63|15069.63|15149.63|15069.63|15149.44|15069.44|5
1728188960000|2024-10-06 04:29:20|15149.59|15069.59|15149.63|15069.63|15149.63|15069.63|15149.06|15069.06|5
1728188970000|2024-10-06 04:29:30|15149.56|15069.56|15149.99|15069.99|15149.99|15069.99|15149.54|15069.54|7
1728188980000|2024-10-06 04:29:40|15150.01|15070.01|15149.78|15069.78|15150.01|15070.01|15149.78|15069.78|8
1728188990000|2024-10-06 04:29:50|15149.79|15069.79|15150.05|15070.05|15150.05|15070.05|15149.77|15069.77|8
1728189000000|2024-10-06 04:30:00|15149.77|15069.77|15149.83|15069.83|15149.83|15069.83|15149.75|15069.75|6
1728189010000|2024-10-06 04:30:10|15149.85|15069.85|15150.27|15070.27|15150.27|15070.27|15149.85|15069.85|10
1728189020000|2024-10-06 04:30:20|15150.31|15070.31|15150.08|15070.08|15150.34|15070.34|15150.08|15070.08|7
1728189030000|2024-10-06 04:30:30|15150.07|15070.07|15150.06|15070.06|15150.07|15070.07|15150.06|15070.06|6
1728189040000|2024-10-06 04:30:40|15150.07|15070.07|15150.04|15070.04|15150.08|15070.08|15150.04|15070.04|4
1728189050000|2024-10-06 04:30:50|15150|15070|15149.71|15069.71|15150.13|15070.13|15149.68|15069.68|10
1728189060000|2024-10-06 04:31:00|15149.79|15069.79|15149.86|15069.86|15149.86|15069.86|15149.79|15069.79|5
1728189070000|2024-10-06 04:31:10|15149.9|15069.9|15150.03|15070.03|15150.03|15070.03|15149.9|15069.9|7
1728189080000|2024-10-06 04:31:20|15150.02|15070.02|15149.93|15069.93|15150.03|15070.03|15149.93|15069.93|5
1728189090000|2024-10-06 04:31:30|15149.92|15069.92|15148.1|15068.1|15149.92|15069.92|15148.03|15068.03|10
1728189100000|2024-10-06 04:31:40|15148.08|15068.08|15147.71|15067.71|15148.08|15068.08|15147.68|15067.68|7
1728189110000|2024-10-06 04:31:50|15147.72|15067.72|15147.64|15067.64|15147.73|15067.73|15147.64|15067.64|6
1728189120000|2024-10-06 04:32:00|15147.62|15067.62|15146.4|15066.4|15147.62|15067.62|15146.4|15066.4|8
1728189130000|2024-10-06 04:32:10|15146.33|15066.33|15145.76|15065.76|15146.33|15066.33|15145.76|15065.76|8
1728189140000|2024-10-06 04:32:20|15145.78|15065.78|15145.51|15065.51|15145.79|15065.79|15145.51|15065.51|4
1728189150000|2024-10-06 04:32:30|15145.52|15065.52|15145.49|15065.49|15145.52|15065.52|15145.49|15065.49|4
1728189160000|2024-10-06 04:32:40|15145.52|15065.52|15145.41|15065.41|15145.76|15065.76|15145.41|15065.41|8
1728189170000|2024-10-06 04:32:50|15145.39|15065.39|15144.39|15064.39|15145.39|15065.39|15144.39|15064.39|8
1728189180000|2024-10-06 04:33:00|15144.34|15064.34|15144.35|15064.35|15144.35|15064.35|15144.29|15064.29|7
1728189190000|2024-10-06 04:33:10|15144.38|15064.38|15144.8|15064.8|15144.8|15064.8|15144.37|15064.37|9
1728189200000|2024-10-06 04:33:20|15143.43|15063.43|15143.02|15063.02|15143.45|15063.45|15143.02|15063.02|7
1728189210000|2024-10-06 04:33:30|15142.99|15062.99|15143.91|15063.91|15143.91|15063.91|15142.97|15062.97|8
1728189220000|2024-10-06 04:33:40|15143.92|15063.92|15143.91|15063.91|15143.92|15063.92|15143.9|15063.9|4
1728189230000|2024-10-06 04:33:50|15143.92|15063.92|15143.91|15063.91|15143.92|15063.92|15143.91|15063.91|2
1728189240000|2024-10-06 04:34:00|15143.9|15063.9|15143.9|15063.9|15143.91|15063.91|15143.89|15063.89|5
1728189250000|2024-10-06 04:34:10|15143.91|15063.91|15143.4|15063.4|15143.91|15063.91|15143.39|15063.39|8
1728189260000|2024-10-06 04:34:20|15143.44|15063.44|15143.35|15063.35|15143.47|15063.47|15143.35|15063.35|6
1728189270000|2024-10-06 04:34:30|15143.34|15063.34|15143.57|15063.57|15143.57|15063.57|15143.32|15063.32|4
1728189280000|2024-10-06 04:34:40|15143.41|15063.41|15143.07|15063.07|15143.57|15063.57|15143.06|15063.06|8
1728189290000|2024-10-06 04:34:50|15142.1|15062.1|15142.13|15062.13|15142.13|15062.13|15141.88|15061.88|6
1728189300000|2024-10-06 04:35:00|15142.14|15062.14|15141.46|15061.46|15142.14|15062.14|15141.46|15061.46|8
1728189310000|2024-10-06 04:35:10|15141.44|15061.44|15141.28|15061.28|15141.44|15061.44|15141.27|15061.27|8
1728189320000|2024-10-06 04:35:20|15141.62|15061.62|15141.02|15061.02|15141.62|15061.62|15141.02|15061.02|6
1728189330000|2024-10-06 04:35:30|15141.03|15061.03|15140.23|15060.23|15141.03|15061.03|15140.23|15060.23|7
1728189340000|2024-10-06 04:35:40|15140.19|15060.19|15139.63|15059.63|15140.19|15060.19|15139.63|15059.63|8
1728189350000|2024-10-06 04:35:50|15139.87|15059.87|15139.59|15059.59|15139.99|15059.99|15139.59|15059.59|8
1728189360000|2024-10-06 04:36:00|15139.88|15059.88|15139.86|15059.86|15139.88|15059.88|15139.63|15059.63|9
1728189370000|2024-10-06 04:36:10|15139.81|15059.81|15139.99|15059.99|15139.99|15059.99|15139.77|15059.77|8
1728189380000|2024-10-06 04:36:20|15140|15060|15139.9|15059.9|15140.02|15060.02|15139.9|15059.9|7
1728189390000|2024-10-06 04:36:30|15139.89|15059.89|15140.23|15060.23|15140.23|15060.23|15139.89|15059.89|7
1728189400000|2024-10-06 04:36:40|15140.24|15060.24|15140.29|15060.29|15140.29|15060.29|15140.23|15060.23|4
1728189410000|2024-10-06 04:36:50|15140.3|15060.3|15140.78|15060.78|15140.78|15060.78|15140.3|15060.3|5
1728189420000|2024-10-06 04:37:00|15140.24|15060.24|15140.09|15060.09|15140.36|15060.36|15140.09|15060.09|8
1728189430000|2024-10-06 04:37:10|15140.05|15060.05|15140.07|15060.07|15140.08|15060.08|15140.02|15060.02|8
1728189440000|2024-10-06 04:37:20|15140.67|15060.67|15139.83|15059.83|15140.67|15060.67|15139.83|15059.83|8
1728189450000|2024-10-06 04:37:30|15139.96|15059.96|15139.88|15059.88|15139.96|15059.96|15139.81|15059.81|7
1728189460000|2024-10-06 04:37:40|15139.81|15059.81|15139.83|15059.83|15139.87|15059.87|15139.78|15059.78|7
1728189470000|2024-10-06 04:37:50|15139.84|15059.84|15139.78|15059.78|15140.08|15060.08|15139.78|15059.78|5
1728189480000|2024-10-06 04:38:00|15140.09|15060.09|15138.97|15058.97|15140.1|15060.1|15138.97|15058.97|9
1728189490000|2024-10-06 04:38:10|15138.93|15058.93|15138.36|15058.36|15138.93|15058.93|15138.36|15058.36|10
1728189500000|2024-10-06 04:38:20|15138.35|15058.35|15138.32|15058.32|15138.35|15058.35|15138.31|15058.31|6
1728189510000|2024-10-06 04:38:30|15138.33|15058.33|15138.31|15058.31|15138.33|15058.33|15138.31|15058.31|3
1728189520000|2024-10-06 04:38:40|15138.3|15058.3|15137.56|15057.56|15138.3|15058.3|15137.56|15057.56|8
1728189530000|2024-10-06 04:38:50|15137.59|15057.59|15137.7|15057.7|15138.1|15058.1|15137.59|15057.59|8
1728189540000|2024-10-06 04:39:00|15137.56|15057.56|15134.98|15054.98|15137.87|15057.87|15134.98|15054.98|9
1728189550000|2024-10-06 04:39:10|15134.96|15054.96|15133.82|15053.82|15134.96|15054.96|15133.82|15053.82|8
1728189560000|2024-10-06 04:39:20|15133.77|15053.77|15133.48|15053.48|15133.79|15053.79|15133.48|15053.48|9
1728189570000|2024-10-06 04:39:30|15133.09|15053.09|15131.72|15051.72|15133.09|15053.09|15131.34|15051.34|10
1728189580000|2024-10-06 04:39:40|15131.68|15051.68|15131.32|15051.32|15132.12|15052.12|15131.32|15051.32|5
1728189590000|2024-10-06 04:39:50|15132.21|15052.21|15132.21|15052.21|15132.22|15052.22|15132.2|15052.2|5
1728189600000|2024-10-06 04:40:00|15132.2|15052.2|15121.97|15041.97|15132.2|15052.2|15121.97|15041.97|9
1728189610000|2024-10-06 04:40:10|15120.62|15040.62|15120.81|15040.81|15120.86|15040.86|15120.52|15040.52|10
1728189620000|2024-10-06 04:40:20|15120.63|15040.63|15120.16|15040.16|15120.66|15040.66|15120.16|15040.16|9
1728189630000|2024-10-06 04:40:30|15120.54|15040.54|15121.41|15041.41|15121.41|15041.41|15120.54|15040.54|10
1728189640000|2024-10-06 04:40:40|15121.42|15041.42|15121.12|15041.12|15121.42|15041.42|15121.12|15041.12|7
1728189650000|2024-10-06 04:40:50|15121.11|15041.11|15120.93|15040.93|15121.17|15041.17|15120.93|15040.93|10
1728189660000|2024-10-06 04:41:00|15120.94|15040.94|15120.44|15040.44|15120.95|15040.95|15120.44|15040.44|6
1728189670000|2024-10-06 04:41:10|15120.62|15040.62|15120.6|15040.6|15120.62|15040.62|15120.52|15040.52|10
1728189680000|2024-10-06 04:41:20|15121.29|15041.29|15120.64|15040.64|15121.29|15041.29|15120.64|15040.64|8
1728189690000|2024-10-06 04:41:30|15120.61|15040.61|15120.53|15040.53|15120.68|15040.68|15120.53|15040.53|9
1728189700000|2024-10-06 04:41:40|15120.52|15040.52|15120.5|15040.5|15121.13|15041.13|15120.36|15040.36|10
1728189710000|2024-10-06 04:41:50|15120.47|15040.47|15118.56|15038.56|15120.47|15040.47|15118.56|15038.56|10
1728189720000|2024-10-06 04:42:00|15118.52|15038.52|15118.11|15038.11|15118.52|15038.52|15118.11|15038.11|7
1728189730000|2024-10-06 04:42:10|15118.13|15038.13|15119.07|15039.07|15119.07|15039.07|15118.13|15038.13|10
1728189740000|2024-10-06 04:42:20|15119.33|15039.33|15119.71|15039.71|15120.3|15040.3|15119.33|15039.33|9
1728189750000|2024-10-06 04:42:30|15119.77|15039.77|15119.99|15039.99|15120|15040|15119.77|15039.77|6
1728189760000|2024-10-06 04:42:40|15119.98|15039.98|15120.15|15040.15|15120.16|15040.16|15119.98|15039.98|5
1728189770000|2024-10-06 04:42:50|15120.17|15040.17|15119.92|15039.92|15120.18|15040.18|15119.92|15039.92|8
1728189780000|2024-10-06 04:43:00|15119.91|15039.91|15119.29|15039.29|15119.91|15039.91|15119.29|15039.29|5
1728189790000|2024-10-06 04:43:10|15119.28|15039.28|15119.27|15039.27|15119.28|15039.28|15119.22|15039.22|7
1728189800000|2024-10-06 04:43:20|15119.23|15039.23|15119.96|15039.96|15119.96|15039.96|15119.23|15039.23|8
1728189810000|2024-10-06 04:43:30|15119.97|15039.97|15121.22|15041.22|15121.32|15041.32|15119.97|15039.97|10
1728189820000|2024-10-06 04:43:40|15121.2|15041.2|15121.11|15041.11|15121.21|15041.21|15121.07|15041.07|6
1728189830000|2024-10-06 04:43:50|15121.2|15041.2|15121.24|15041.24|15121.24|15041.24|15121.13|15041.13|8
1728189840000|2024-10-06 04:44:00|15121.17|15041.17|15121.77|15041.77|15121.77|15041.77|15121.13|15041.13|8
1728189850000|2024-10-06 04:44:10|15121.81|15041.81|15122.96|15042.96|15122.96|15042.96|15121.81|15041.81|8
1728189860000|2024-10-06 04:44:20|15123|15043|15123.16|15043.16|15123.16|15043.16|15122.61|15042.61|9
1728189870000|2024-10-06 04:44:30|15123.17|15043.17|15122.95|15042.95|15123.21|15043.21|15122.95|15042.95|8
1728189880000|2024-10-06 04:44:40|15123.21|15043.21|15122.62|15042.62|15123.68|15043.68|15122.62|15042.62|5
1728189890000|2024-10-06 04:44:50|15122.38|15042.38|15123.19|15043.19|15123.44|15043.44|15122.38|15042.38|8
1728189900000|2024-10-06 04:45:00|15123.59|15043.59|15123.25|15043.25|15123.59|15043.59|15122.31|15042.31|8
1728189910000|2024-10-06 04:45:10|15123.26|15043.26|15122.9|15042.9|15123.27|15043.27|15122.77|15042.77|5
1728189920000|2024-10-06 04:45:20|15122.89|15042.89|15121.44|15041.44|15122.9|15042.9|15121.44|15041.44|9
1728189930000|2024-10-06 04:45:30|15122|15042|15123.18|15043.18|15123.18|15043.18|15122|15042|6
1728189940000|2024-10-06 04:45:40|15123.21|15043.21|15122.76|15042.76|15123.21|15043.21|15122.76|15042.76|8
1728189950000|2024-10-06 04:45:50|15122.75|15042.75|15122.86|15042.86|15122.86|15042.86|15122.4|15042.4|8
1728189960000|2024-10-06 04:46:00|15122.85|15042.85|15122|15042|15123.04|15043.04|15121.51|15041.51|8
1728189970000|2024-10-06 04:46:10|15121.56|15041.56|15121.4|15041.4|15121.81|15041.81|15121.01|15041.01|10
1728189980000|2024-10-06 04:46:20|15120.81|15040.81|15120.34|15040.34|15121.14|15041.14|15120.34|15040.34|10
1728189990000|2024-10-06 04:46:30|15120.33|15040.33|15119.75|15039.75|15120.33|15040.33|15119.75|15039.75|8
1728190000000|2024-10-06 04:46:40|15119.31|15039.31|15119.16|15039.16|15119.31|15039.31|15119.16|15039.16|7
1728190010000|2024-10-06 04:46:50|15119.61|15039.61|15119.77|15039.77|15119.85|15039.85|15119.17|15039.17|10
1728190020000|2024-10-06 04:47:00|15119.83|15039.83|15119.94|15039.94|15119.95|15039.95|15119.65|15039.65|9
1728190030000|2024-10-06 04:47:10|15119.95|15039.95|15120.04|15040.04|15120.07|15040.07|15119.95|15039.95|6
1728190040000|2024-10-06 04:47:20|15120.03|15040.03|15120.31|15040.31|15120.31|15040.31|15120.03|15040.03|6
1728190050000|2024-10-06 04:47:30|15121.05|15041.05|15120.82|15040.82|15121.15|15041.15|15120.67|15040.67|9
1728190060000|2024-10-06 04:47:40|15120.83|15040.83|15120.5|15040.5|15120.83|15040.83|15120.5|15040.5|9
1728190070000|2024-10-06 04:47:50|15120.51|15040.51|15120.55|15040.55|15120.77|15040.77|15120.49|15040.49|10
1728190080000|2024-10-06 04:48:00|15120.73|15040.73|15120.67|15040.67|15120.8|15040.8|15120.57|15040.57|9
1728190090000|2024-10-06 04:48:10|15120.74|15040.74|15120.99|15040.99|15121.16|15041.16|15120.74|15040.74|4
1728190100000|2024-10-06 04:48:20|15121.38|15041.38|15122.9|15042.9|15122.9|15042.9|15121.38|15041.38|9
1728190110000|2024-10-06 04:48:30|15122.95|15042.95|15124.2|15044.2|15124.2|15044.2|15122.91|15042.91|10
1728190120000|2024-10-06 04:48:40|15124.21|15044.21|15124.32|15044.32|15124.34|15044.34|15124.21|15044.21|10
1728190130000|2024-10-06 04:48:50|15124.31|15044.31|15123.49|15043.49|15124.31|15044.31|15123.37|15043.37|8
1728190140000|2024-10-06 04:49:00|15123.58|15043.58|15123.54|15043.54|15124.1|15044.1|15123.54|15043.54|5
1728190150000|2024-10-06 04:49:10|15124.13|15044.13|15124.72|15044.72|15124.76|15044.76|15123.7|15043.7|9
1728190160000|2024-10-06 04:49:20|15123.66|15043.66|15123.94|15043.94|15123.94|15043.94|15123.6|15043.6|10
1728190170000|2024-10-06 04:49:30|15123.95|15043.95|15124.33|15044.33|15124.38|15044.38|15123.95|15043.95|7
1728190180000|2024-10-06 04:49:40|15124.28|15044.28|15125.93|15045.93|15125.93|15045.93|15123.93|15043.93|9
1728190190000|2024-10-06 04:49:50|15125.51|15045.51|15126.52|15046.52|15126.52|15046.52|15125.51|15045.51|8
1728190200000|2024-10-06 04:50:00|15126.14|15046.14|15126.53|15046.53|15126.53|15046.53|15126.14|15046.14|8
1728190210000|2024-10-06 04:50:10|15126.52|15046.52|15126.61|15046.61|15126.61|15046.61|15126.48|15046.48|5
1728190220000|2024-10-06 04:50:20|15127.06|15047.06|15129.24|15049.24|15129.3|15049.3|15127.06|15047.06|10
1728190230000|2024-10-06 04:50:30|15129.19|15049.19|15130.53|15050.53|15130.53|15050.53|15129.19|15049.19|8
1728190240000|2024-10-06 04:50:40|15130.51|15050.51|15130.32|15050.32|15130.51|15050.51|15130.21|15050.21|9
1728190250000|2024-10-06 04:50:50|15130.54|15050.54|15129.66|15049.66|15130.66|15050.66|15129.41|15049.41|8
1728190260000|2024-10-06 04:51:00|15129.61|15049.61|15129.24|15049.24|15130.19|15050.19|15129.24|15049.24|7
1728190270000|2024-10-06 04:51:10|15129.16|15049.16|15129.14|15049.14|15129.16|15049.16|15128.77|15048.77|9
1728190280000|2024-10-06 04:51:20|15128.27|15048.27|15128.2|15048.2|15128.49|15048.49|15127.7|15047.7|8
1728190290000|2024-10-06 04:51:30|15128.18|15048.18|15127.41|15047.41|15128.18|15048.18|15127.41|15047.41|8
1728190300000|2024-10-06 04:51:40|15127.22|15047.22|15127.43|15047.43|15127.43|15047.43|15127.22|15047.22|5
1728190310000|2024-10-06 04:51:50|15127.42|15047.42|15127.27|15047.27|15127.44|15047.44|15127.24|15047.24|4
1728190320000|2024-10-06 04:52:00|15127.25|15047.25|15127|15047|15127.25|15047.25|15127|15047|5
1728190330000|2024-10-06 04:52:10|15127.01|15047.01|15128.95|15048.95|15128.95|15048.95|15127.01|15047.01|9
1728190340000|2024-10-06 04:52:20|15128.99|15048.99|15129.4|15049.4|15129.41|15049.41|15128.99|15048.99|8
1728190350000|2024-10-06 04:52:30|15129.41|15049.41|15129.41|15049.41|15129.41|15049.41|15129.41|15049.41|1
1728190360000|2024-10-06 04:52:40|15129.42|15049.42|15129.41|15049.41|15129.42|15049.42|15129.41|15049.41|2
1728190370000|2024-10-06 04:52:50|15129.52|15049.52|15129.47|15049.47|15129.64|15049.64|15129.46|15049.46|8
1728190380000|2024-10-06 04:53:00|15129.43|15049.43|15129.78|15049.78|15130.21|15050.21|15129.43|15049.43|7
1728190390000|2024-10-06 04:53:10|15129.95|15049.95|15129.98|15049.98|15129.98|15049.98|15129.95|15049.95|4
1728190400000|2024-10-06 04:53:20|15129.99|15049.99|15130.8|15050.8|15130.8|15050.8|15129.99|15049.99|8
1728190410000|2024-10-06 04:53:30|15130.86|15050.86|15131.03|15051.03|15131.03|15051.03|15130.86|15050.86|7
1728190420000|2024-10-06 04:53:40|15131.04|15051.04|15130.97|15050.97|15131.04|15051.04|15130.82|15050.82|7
1728190430000|2024-10-06 04:53:50|15130.98|15050.98|15131.33|15051.33|15131.33|15051.33|15130.98|15050.98|7
1728190440000|2024-10-06 04:54:00|15131.34|15051.34|15131.98|15051.98|15132.26|15052.26|15131.34|15051.34|10
1728190450000|2024-10-06 04:54:10|15132.14|15052.14|15132.43|15052.43|15132.45|15052.45|15132.13|15052.13|7
1728190460000|2024-10-06 04:54:20|15132.9|15052.9|15133.36|15053.36|15133.36|15053.36|15132.9|15052.9|5
1728190470000|2024-10-06 04:54:30|15133.37|15053.37|15134.09|15054.09|15134.09|15054.09|15133.37|15053.37|6
1728190480000|2024-10-06 04:54:40|15134.1|15054.1|15133.64|15053.64|15134.16|15054.16|15133.64|15053.64|5
1728190490000|2024-10-06 04:54:50|15133.62|15053.62|15133.5|15053.5|15133.62|15053.62|15133.38|15053.38|7
1728190500000|2024-10-06 04:55:00|15133.48|15053.48|15133.55|15053.55|15133.55|15053.55|15133.48|15053.48|5
1728190510000|2024-10-06 04:55:10|15133.58|15053.58|15134|15054|15134.47|15054.47|15133.54|15053.54|9
1728190520000|2024-10-06 04:55:20|15133.97|15053.97|15134.61|15054.61|15134.61|15054.61|15133.97|15053.97|8
1728190530000|2024-10-06 04:55:30|15134.65|15054.65|15134.16|15054.16|15134.86|15054.86|15134.16|15054.16|9
1728190540000|2024-10-06 04:55:40|15134.17|15054.17|15134.71|15054.71|15134.71|15054.71|15134.04|15054.04|8
1728190550000|2024-10-06 04:55:50|15134.73|15054.73|15134.61|15054.61|15134.8|15054.8|15134.6|15054.6|8
1728190560000|2024-10-06 04:56:00|15134.62|15054.62|15134.73|15054.73|15134.73|15054.73|15134.36|15054.36|5
1728190570000|2024-10-06 04:56:10|15134.58|15054.58|15133.87|15053.87|15134.58|15054.58|15133.87|15053.87|9
1728190580000|2024-10-06 04:56:20|15133.86|15053.86|15134.93|15054.93|15134.93|15054.93|15133.83|15053.83|7
1728190590000|2024-10-06 04:56:30|15134.5|15054.5|15134.57|15054.57|15134.98|15054.98|15134.5|15054.5|6
1728190600000|2024-10-06 04:56:40|15134.53|15054.53|15134.52|15054.52|15134.53|15054.53|15134.5|15054.5|5
1728190610000|2024-10-06 04:56:50|15134.51|15054.51|15134.41|15054.41|15134.51|15054.51|15134.41|15054.41|5
1728190620000|2024-10-06 04:57:00|15134.7|15054.7|15134.85|15054.85|15134.85|15054.85|15134.7|15054.7|6
1728190630000|2024-10-06 04:57:10|15134.86|15054.86|15134.88|15054.88|15134.88|15054.88|15134.82|15054.82|5
1728190640000|2024-10-06 04:57:20|15134.92|15054.92|15135.01|15055.01|15135.01|15055.01|15134.92|15054.92|6
1728190650000|2024-10-06 04:57:30|15135.42|15055.42|15135.35|15055.35|15135.67|15055.67|15135.35|15055.35|9
1728190660000|2024-10-06 04:57:40|15135.32|15055.32|15134.98|15054.98|15135.54|15055.54|15134.98|15054.98|6
1728190670000|2024-10-06 04:57:50|15135.78|15055.78|15135.42|15055.42|15135.92|15055.92|15135.41|15055.41|7
1728190680000|2024-10-06 04:58:00|15135.41|15055.41|15135.35|15055.35|15135.41|15055.41|15135.35|15055.35|7
1728190690000|2024-10-06 04:58:10|15135.01|15055.01|15134.9|15054.9|15135.04|15055.04|15134.9|15054.9|7
1728190700000|2024-10-06 04:58:20|15134.94|15054.94|15135|15055|15135.01|15055.01|15134.94|15054.94|6
1728190710000|2024-10-06 04:58:30|15135.01|15055.01|15135.09|15055.09|15135.09|15055.09|15135.01|15055.01|5
1728190720000|2024-10-06 04:58:40|15135.1|15055.1|15134.97|15054.97|15135.1|15055.1|15134.74|15054.74|7
1728190730000|2024-10-06 04:58:50|15134.98|15054.98|15134.97|15054.97|15134.98|15054.98|15134.95|15054.95|7
1728190740000|2024-10-06 04:59:00|15134.98|15054.98|15134.71|15054.71|15134.99|15054.99|15134.71|15054.71|5
1728190750000|2024-10-06 04:59:10|15134.99|15054.99|15135.18|15055.18|15135.18|15055.18|15134.99|15054.99|8
1728190760000|2024-10-06 04:59:20|15135.19|15055.19|15135.19|15055.19|15135.19|15055.19|15135.19|15055.19|1
1728190770000|2024-10-06 04:59:30|15135.21|15055.21|15135.16|15055.16|15135.21|15055.21|15135.15|15055.15|5
1728190780000|2024-10-06 04:59:40|15134.99|15054.99|15135.18|15055.18|15135.18|15055.18|15134.99|15054.99|3
1728190790000|2024-10-06 04:59:50|15135.22|15055.22|15135.18|15055.18|15135.22|15055.22|15135.14|15055.14|7
1728190800000|2024-10-06 05:00:00|15135.2|15055.2|15135.45|15055.45|15135.45|15055.45|15135.17|15055.17|9
1728190810000|2024-10-06 05:00:10|15135.46|15055.46|15135.11|15055.11|15135.46|15055.46|15135.11|15055.11|6
1728190820000|2024-10-06 05:00:20|15136.08|15056.08|15135.65|15055.65|15136.08|15056.08|15135.36|15055.36|7
1728190830000|2024-10-06 05:00:30|15136.17|15056.17|15136.43|15056.43|15136.43|15056.43|15136.17|15056.17|9
1728190840000|2024-10-06 05:00:40|15136.5|15056.5|15137.3|15057.3|15137.3|15057.3|15136.5|15056.5|9
1728190850000|2024-10-06 05:00:50|15137.35|15057.35|15137.32|15057.32|15137.35|15057.35|15137.32|15057.32|3
1728190860000|2024-10-06 05:01:00|15137.31|15057.31|15137.39|15057.39|15137.39|15057.39|15137.31|15057.31|7
1728190870000|2024-10-06 05:01:10|15137.38|15057.38|15137.68|15057.68|15137.68|15057.68|15137.38|15057.38|9
1728190880000|2024-10-06 05:01:20|15138.45|15058.45|15138.35|15058.35|15138.53|15058.53|15138.21|15058.21|6
1728190890000|2024-10-06 05:01:30|15138.19|15058.19|15138.16|15058.16|15138.24|15058.24|15138.14|15058.14|6
1728190900000|2024-10-06 05:01:40|15138.15|15058.15|15139.06|15059.06|15139.06|15059.06|15138.15|15058.15|7
1728190910000|2024-10-06 05:01:50|15139.05|15059.05|15139.63|15059.63|15139.63|15059.63|15139.04|15059.04|8
1728190920000|2024-10-06 05:02:00|15139.67|15059.67|15140.14|15060.14|15140.19|15060.19|15139.67|15059.67|10
1728190930000|2024-10-06 05:02:10|15140.16|15060.16|15140.11|15060.11|15140.27|15060.27|15140.1|15060.1|8
1728190940000|2024-10-06 05:02:20|15140.33|15060.33|15140.05|15060.05|15140.33|15060.33|15140.05|15060.05|5
1728190950000|2024-10-06 05:02:30|15140.4|15060.4|15140.29|15060.29|15140.75|15060.75|15139.93|15059.93|9
1728190960000|2024-10-06 05:02:40|15140.31|15060.31|15140.29|15060.29|15140.31|15060.31|15140.28|15060.28|5
1728190970000|2024-10-06 05:02:50|15140.28|15060.28|15140.36|15060.36|15140.36|15060.36|15140.21|15060.21|6
1728190980000|2024-10-06 05:03:00|15140.4|15060.4|15140.41|15060.41|15140.41|15060.41|15140.4|15060.4|2
1728190990000|2024-10-06 05:03:10|15140.43|15060.43|15140.4|15060.4|15140.43|15060.43|15140.33|15060.33|8
1728191000000|2024-10-06 05:03:20|15140.42|15060.42|15140.77|15060.77|15140.77|15060.77|15140.21|15060.21|7
1728191010000|2024-10-06 05:03:30|15140.89|15060.89|15141.34|15061.34|15141.34|15061.34|15140.54|15060.54|9
1728191020000|2024-10-06 05:03:40|15141.36|15061.36|15141.65|15061.65|15141.65|15061.65|15141.36|15061.36|5
1728191030000|2024-10-06 05:03:50|15141.7|15061.7|15141.71|15061.71|15141.76|15061.76|15141.7|15061.7|7
1728191040000|2024-10-06 05:04:00|15141.84|15061.84|15141.82|15061.82|15141.93|15061.93|15141.82|15061.82|9
1728191050000|2024-10-06 05:04:10|15142.3|15062.3|15142.26|15062.26|15142.3|15062.3|15142.21|15062.21|7
1728191060000|2024-10-06 05:04:20|15141.94|15061.94|15141.6|15061.6|15141.99|15061.99|15141.32|15061.32|10
1728191070000|2024-10-06 05:04:30|15141.59|15061.59|15141.36|15061.36|15141.61|15061.61|15141.36|15061.36|9
1728191080000|2024-10-06 05:04:40|15141.31|15061.31|15139.35|15059.35|15141.31|15061.31|15139.35|15059.35|8
1728191090000|2024-10-06 05:04:50|15139.34|15059.34|15139.35|15059.35|15139.35|15059.35|15139.34|15059.34|4
1728191100000|2024-10-06 05:05:00|15139.34|15059.34|15139.34|15059.34|15139.34|15059.34|15139.34|15059.34|1
1728191110000|2024-10-06 05:05:10|15139.75|15059.75|15139.77|15059.77|15140.16|15060.16|15139.75|15059.75|7
1728191120000|2024-10-06 05:05:20|15139.74|15059.74|15139.6|15059.6|15139.75|15059.75|15139.59|15059.59|9
1728191130000|2024-10-06 05:05:30|15139.61|15059.61|15139.48|15059.48|15139.68|15059.68|15139.46|15059.46|10
1728191140000|2024-10-06 05:05:40|15139.49|15059.49|15139.33|15059.33|15139.5|15059.5|15139.33|15059.33|6
1728191150000|2024-10-06 05:05:50|15139.37|15059.37|15139.01|15059.01|15139.38|15059.38|15138.74|15058.74|10
1728191160000|2024-10-06 05:06:00|15139|15059|15138.49|15058.49|15139|15059|15138.49|15058.49|6
1728191170000|2024-10-06 05:06:10|15138.48|15058.48|15138.28|15058.28|15138.48|15058.48|15138.28|15058.28|8
1728191180000|2024-10-06 05:06:20|15138.27|15058.27|15137.89|15057.89|15138.32|15058.32|15137.89|15057.89|6
1728191190000|2024-10-06 05:06:30|15137.84|15057.84|15137.14|15057.14|15138.25|15058.25|15137.14|15057.14|10
1728191200000|2024-10-06 05:06:40|15136.94|15056.94|15136.46|15056.46|15136.96|15056.96|15136.46|15056.46|9
1728191210000|2024-10-06 05:06:50|15136.45|15056.45|15135.03|15055.03|15136.45|15056.45|15134.89|15054.89|9
1728191220000|2024-10-06 05:07:00|15134.5|15054.5|15134.7|15054.7|15134.79|15054.79|15134.48|15054.48|7
1728191230000|2024-10-06 05:07:10|15134.69|15054.69|15134.63|15054.63|15134.7|15054.7|15134.62|15054.62|7
1728191240000|2024-10-06 05:07:20|15134.53|15054.53|15135.07|15055.07|15135.07|15055.07|15134.53|15054.53|10
1728191250000|2024-10-06 05:07:30|15135.08|15055.08|15135.08|15055.08|15135.08|15055.08|15135.07|15055.07|3
1728191260000|2024-10-06 05:07:40|15135.07|15055.07|15132.86|15052.86|15135.1|15055.1|15132.86|15052.86|5
1728191270000|2024-10-06 05:07:50|15132.85|15052.85|15132.88|15052.88|15132.88|15052.88|15132.8|15052.8|8
1728191280000|2024-10-06 05:08:00|15132.84|15052.84|15131.82|15051.82|15132.84|15052.84|15131.82|15051.82|10
1728191290000|2024-10-06 05:08:10|15132.08|15052.08|15132.1|15052.1|15132.12|15052.12|15131.85|15051.85|7
1728191300000|2024-10-06 05:08:20|15132.09|15052.09|15132.16|15052.16|15132.16|15052.16|15132.09|15052.09|3
1728191310000|2024-10-06 05:08:30|15132.15|15052.15|15132.12|15052.12|15132.15|15052.15|15131.94|15051.94|8
1728191320000|2024-10-06 05:08:40|15132.07|15052.07|15131.85|15051.85|15132.11|15052.11|15131.7|15051.7|7
1728191330000|2024-10-06 05:08:50|15131.86|15051.86|15131.74|15051.74|15131.86|15051.86|15131.74|15051.74|6
1728191340000|2024-10-06 05:09:00|15131.62|15051.62|15133.01|15053.01|15133.34|15053.34|15131.27|15051.27|7
1728191350000|2024-10-06 05:09:10|15133.02|15053.02|15133.02|15053.02|15133.03|15053.03|15133.01|15053.01|4
1728191360000|2024-10-06 05:09:20|15133|15053|15132.33|15052.33|15133|15053|15132.33|15052.33|6
1728191370000|2024-10-06 05:09:30|15131.89|15051.89|15131.02|15051.02|15131.89|15051.89|15131.02|15051.02|9
1728191380000|2024-10-06 05:09:40|15131.01|15051.01|15130.63|15050.63|15131.01|15051.01|15130.63|15050.63|8
1728191390000|2024-10-06 05:09:50|15130.64|15050.64|15130.63|15050.63|15130.64|15050.64|15130.63|15050.63|2
1728191400000|2024-10-06 05:10:00|15130.65|15050.65|15130.64|15050.64|15130.65|15050.65|15130.64|15050.64|2
1728191410000|2024-10-06 05:10:10|15130.59|15050.59|15130.22|15050.22|15130.59|15050.59|15130.22|15050.22|6
1728191420000|2024-10-06 05:10:20|15130.18|15050.18|15131.64|15051.64|15131.65|15051.65|15130.18|15050.18|7
1728191430000|2024-10-06 05:10:30|15131.65|15051.65|15128.14|15048.14|15131.65|15051.65|15128.14|15048.14|7
1728191440000|2024-10-06 05:10:40|15128.13|15048.13|15129.08|15049.08|15129.08|15049.08|15128.13|15048.13|9
1728191450000|2024-10-06 05:10:50|15129.27|15049.27|15129.8|15049.8|15129.8|15049.8|15129.27|15049.27|8
1728191460000|2024-10-06 05:11:00|15129.45|15049.45|15129.58|15049.58|15129.58|15049.58|15129.45|15049.45|5
1728191470000|2024-10-06 05:11:10|15129.57|15049.57|15129.5|15049.5|15129.62|15049.62|15129.5|15049.5|6
1728191480000|2024-10-06 05:11:20|15129.48|15049.48|15129.2|15049.2|15129.48|15049.48|15129.2|15049.2|6
1728191490000|2024-10-06 05:11:30|15129.44|15049.44|15127.7|15047.7|15129.44|15049.44|15127.7|15047.7|9
1728191500000|2024-10-06 05:11:40|15127.66|15047.66|15127.45|15047.45|15127.7|15047.7|15127.45|15047.45|9
1728191510000|2024-10-06 05:11:50|15127.38|15047.38|15126.59|15046.59|15127.38|15047.38|15126.36|15046.36|9
1728191520000|2024-10-06 05:12:00|15126.58|15046.58|15126.39|15046.39|15126.58|15046.58|15126.37|15046.37|6
1728191530000|2024-10-06 05:12:10|15126.38|15046.38|15126.15|15046.15|15126.38|15046.38|15126.15|15046.15|8
1728191540000|2024-10-06 05:12:20|15126.17|15046.17|15126.32|15046.32|15126.39|15046.39|15126.17|15046.17|5
1728191550000|2024-10-06 05:12:30|15126.3|15046.3|15125.98|15045.98|15126.3|15046.3|15125.93|15045.93|6
1728191560000|2024-10-06 05:12:40|15125.97|15045.97|15125.96|15045.96|15125.97|15045.97|15125.95|15045.95|5
1728191570000|2024-10-06 05:12:50|15126.18|15046.18|15123.57|15043.57|15126.19|15046.19|15123.56|15043.56|9
1728191580000|2024-10-06 05:13:00|15123.51|15043.51|15123.32|15043.32|15123.51|15043.51|15123.32|15043.32|7
1728191590000|2024-10-06 05:13:10|15123.33|15043.33|15123.3|15043.3|15123.41|15043.41|15123.3|15043.3|8
1728191600000|2024-10-06 05:13:20|15123.29|15043.29|15123.18|15043.18|15123.29|15043.29|15123.18|15043.18|6
1728191610000|2024-10-06 05:13:30|15123.19|15043.19|15123.29|15043.29|15123.3|15043.3|15123.19|15043.19|5
1728191620000|2024-10-06 05:13:40|15123.26|15043.26|15123.06|15043.06|15123.26|15043.26|15123.06|15043.06|3
1728191630000|2024-10-06 05:13:50|15123.01|15043.01|15123.05|15043.05|15123.06|15043.06|15123.01|15043.01|5
1728191640000|2024-10-06 05:14:00|15123.06|15043.06|15123.5|15043.5|15123.5|15043.5|15123.06|15043.06|4
1728191650000|2024-10-06 05:14:10|15123.51|15043.51|15123.49|15043.49|15123.58|15043.58|15123.2|15043.2|10
1728191660000|2024-10-06 05:14:20|15123.54|15043.54|15123.33|15043.33|15123.56|15043.56|15123.33|15043.33|10
1728191670000|2024-10-06 05:14:30|15123.09|15043.09|15123.26|15043.26|15123.26|15043.26|15123.04|15043.04|5
1728191680000|2024-10-06 05:14:40|15123.27|15043.27|15123.42|15043.42|15123.67|15043.67|15123.27|15043.27|6
1728191690000|2024-10-06 05:14:50|15123.44|15043.44|15123.05|15043.05|15123.6|15043.6|15123.05|15043.05|9
1728191700000|2024-10-06 05:15:00|15123.15|15043.15|15122.92|15042.92|15123.15|15043.15|15122.36|15042.36|10
1728191710000|2024-10-06 05:15:10|15122.9|15042.9|15122.4|15042.4|15122.9|15042.9|15122.4|15042.4|7
1728191720000|2024-10-06 05:15:20|15122.34|15042.34|15122.08|15042.08|15122.35|15042.35|15122.08|15042.08|6
1728191730000|2024-10-06 05:15:30|15122.09|15042.09|15123.46|15043.46|15123.49|15043.49|15122.09|15042.09|7
1728191740000|2024-10-06 05:15:40|15123.43|15043.43|15123.08|15043.08|15123.43|15043.43|15123.07|15043.07|7
1728191750000|2024-10-06 05:15:50|15123.07|15043.07|15123.25|15043.25|15123.27|15043.27|15123.05|15043.05|5
1728191760000|2024-10-06 05:16:00|15123.05|15043.05|15123.2|15043.2|15123.48|15043.48|15123.05|15043.05|4
1728191770000|2024-10-06 05:16:10|15123|15043|15123.12|15043.12|15123.2|15043.2|15122.73|15042.73|10
1728191780000|2024-10-06 05:16:20|15123.09|15043.09|15123.07|15043.07|15123.09|15043.09|15122.94|15042.94|4
1728191790000|2024-10-06 05:16:30|15123.08|15043.08|15123.76|15043.76|15123.76|15043.76|15123.08|15043.08|7
1728191800000|2024-10-06 05:16:40|15123.77|15043.77|15123.34|15043.34|15123.77|15043.77|15123.04|15043.04|9
1728191810000|2024-10-06 05:16:50|15123.33|15043.33|15123.43|15043.43|15123.55|15043.55|15123.33|15043.33|8
1728191820000|2024-10-06 05:17:00|15123.53|15043.53|15123.54|15043.54|15123.54|15043.54|15123.44|15043.44|4
1728191830000|2024-10-06 05:17:10|15123.53|15043.53|15123.51|15043.51|15123.53|15043.53|15123.51|15043.51|3
1728191840000|2024-10-06 05:17:20|15123.16|15043.16|15124|15044|15124|15044|15123.16|15043.16|3
1728191850000|2024-10-06 05:17:30|15124.05|15044.05|15125.65|15045.65|15125.65|15045.65|15123.71|15043.71|9
1728191860000|2024-10-06 05:17:40|15125.73|15045.73|15129.53|15049.53|15129.81|15049.81|15125.73|15045.73|10
1728191870000|2024-10-06 05:17:50|15129.61|15049.61|15130.55|15050.55|15130.57|15050.57|15129.61|15049.61|9
1728191880000|2024-10-06 05:18:00|15130.12|15050.12|15129.21|15049.21|15130.19|15050.19|15129.21|15049.21|8
1728191890000|2024-10-06 05:18:10|15129.02|15049.02|15128.94|15048.94|15129.02|15049.02|15128.94|15048.94|5
1728191900000|2024-10-06 05:18:20|15128.97|15048.97|15129.12|15049.12|15129.12|15049.12|15128.39|15048.39|7
1728191910000|2024-10-06 05:18:30|15129.15|15049.15|15129.31|15049.31|15129.6|15049.6|15129.15|15049.15|4
1728191920000|2024-10-06 05:18:40|15129.61|15049.61|15129.19|15049.19|15129.72|15049.72|15129.19|15049.19|8
1728191930000|2024-10-06 05:18:50|15129.56|15049.56|15130.11|15050.11|15130.47|15050.47|15129.55|15049.55|6
1728191940000|2024-10-06 05:19:00|15130.1|15050.1|15129.78|15049.78|15130.1|15050.1|15129.78|15049.78|3
1728191950000|2024-10-06 05:19:10|15129.85|15049.85|15129.22|15049.22|15129.85|15049.85|15129.22|15049.22|7
1728191960000|2024-10-06 05:19:20|15129.78|15049.78|15130.17|15050.17|15130.18|15050.18|15129.77|15049.77|5
1728191970000|2024-10-06 05:19:30|15130.18|15050.18|15130.18|15050.18|15130.18|15050.18|15130.18|15050.18|1
1728191980000|2024-10-06 05:19:40|15130.42|15050.42|15130.4|15050.4|15130.42|15050.42|15130.4|15050.4|2
1728191990000|2024-10-06 05:19:50|15130.39|15050.39|15130.83|15050.83|15130.83|15050.83|15130.39|15050.39|4
1728192000000|2024-10-06 05:20:00|15130.61|15050.61|15130.57|15050.57|15130.63|15050.63|15130.51|15050.51|5
1728192010000|2024-10-06 05:20:10|15130.56|15050.56|15130.17|15050.17|15130.57|15050.57|15130.17|15050.17|7
1728192020000|2024-10-06 05:20:20|15130.1|15050.1|15130.57|15050.57|15130.57|15050.57|15130.1|15050.1|5
1728192030000|2024-10-06 05:20:30|15130.61|15050.61|15130.86|15050.86|15130.86|15050.86|15130.61|15050.61|9
1728192040000|2024-10-06 05:20:40|15131.2|15051.2|15134.35|15054.35|15134.35|15054.35|15131.2|15051.2|9
1728192050000|2024-10-06 05:20:50|15134.42|15054.42|15135.45|15055.45|15135.45|15055.45|15134.42|15054.42|9
1728192060000|2024-10-06 05:21:00|15135.46|15055.46|15135.4|15055.4|15135.47|15055.47|15135.08|15055.08|5
1728192070000|2024-10-06 05:21:10|15135.39|15055.39|15135.4|15055.4|15135.4|15055.4|15135.39|15055.39|2
1728192080000|2024-10-06 05:21:20|15135.57|15055.57|15136.89|15056.89|15136.89|15056.89|15135.57|15055.57|8
1728192090000|2024-10-06 05:21:30|15139.47|15059.47|15138.79|15058.79|15139.47|15059.47|15137.98|15057.98|9
1728192100000|2024-10-06 05:21:40|15138.77|15058.77|15141.75|15061.75|15141.86|15061.86|15138.77|15058.77|10
1728192110000|2024-10-06 05:21:50|15141.77|15061.77|15141.94|15061.94|15141.94|15061.94|15141.77|15061.77|4
1728192120000|2024-10-06 05:22:00|15142.08|15062.08|15144.88|15064.88|15144.88|15064.88|15142.08|15062.08|10
1728192130000|2024-10-06 05:22:10|15144.91|15064.91|15145.92|15065.92|15145.92|15065.92|15144.91|15064.91|9
1728192140000|2024-10-06 05:22:20|15146|15066|15149.59|15069.59|15149.59|15069.59|15146|15066|10
1728192150000|2024-10-06 05:22:30|15149.79|15069.79|15152.98|15072.98|15152.98|15072.98|15149.79|15069.79|9
1728192160000|2024-10-06 05:22:40|15152.53|15072.53|15152.39|15072.39|15152.53|15072.53|15152.39|15072.39|7
1728192170000|2024-10-06 05:22:50|15152.38|15072.38|15153.99|15073.99|15153.99|15073.99|15152.38|15072.38|8
1728192180000|2024-10-06 05:23:00|15153.79|15073.79|15155.31|15075.31|15155.31|15075.31|15153.79|15073.79|10
1728192190000|2024-10-06 05:23:10|15155.71|15075.71|15155.84|15075.84|15155.95|15075.95|15155.71|15075.71|7
1728192200000|2024-10-06 05:23:20|15155.68|15075.68|15153.54|15073.54|15155.68|15075.68|15153.54|15073.54|9
1728192210000|2024-10-06 05:23:30|15153.53|15073.53|15152.79|15072.79|15153.56|15073.56|15152.79|15072.79|9
1728192220000|2024-10-06 05:23:40|15152.81|15072.81|15151.45|15071.45|15152.81|15072.81|15151.45|15071.45|9
1728192230000|2024-10-06 05:23:50|15150.65|15070.65|15150.29|15070.29|15150.69|15070.69|15150.29|15070.29|7
1728192240000|2024-10-06 05:24:00|15150.25|15070.25|15150.44|15070.44|15150.58|15070.58|15149.81|15069.81|9
1728192250000|2024-10-06 05:24:10|15149.78|15069.78|15149.13|15069.13|15149.78|15069.78|15149.12|15069.12|10
1728192260000|2024-10-06 05:24:20|15149.59|15069.59|15149.72|15069.72|15150.45|15070.45|15149.59|15069.59|7
1728192270000|2024-10-06 05:24:30|15149.7|15069.7|15149.64|15069.64|15149.7|15069.7|15149.32|15069.32|5
1728192280000|2024-10-06 05:24:40|15149.55|15069.55|15148.9|15068.9|15149.55|15069.55|15148.9|15068.9|7
1728192290000|2024-10-06 05:24:50|15148.89|15068.89|15149.21|15069.21|15149.22|15069.22|15148.86|15068.86|9
1728192300000|2024-10-06 05:25:00|15149.2|15069.2|15149.18|15069.18|15149.27|15069.27|15149.17|15069.17|5
1728192310000|2024-10-06 05:25:10|15149.29|15069.29|15149.72|15069.72|15149.72|15069.72|15149.29|15069.29|5
1728192320000|2024-10-06 05:25:20|15149.77|15069.77|15151.61|15071.61|15151.61|15071.61|15149.77|15069.77|8
1728192330000|2024-10-06 05:25:30|15151.63|15071.63|15151.96|15071.96|15151.96|15071.96|15151.49|15071.49|9
1728192340000|2024-10-06 05:25:40|15152.01|15072.01|15151.8|15071.8|15152.01|15072.01|15151.8|15071.8|4
1728192350000|2024-10-06 05:25:50|15151.92|15071.92|15152.1|15072.1|15152.15|15072.15|15151.83|15071.83|8
1728192360000|2024-10-06 05:26:00|15152.09|15072.09|15151.98|15071.98|15152.11|15072.11|15151.98|15071.98|7
1728192370000|2024-10-06 05:26:10|15151.99|15071.99|15151.98|15071.98|15152|15072|15151.98|15071.98|4
1728192380000|2024-10-06 05:26:20|15151.88|15071.88|15150.75|15070.75|15151.88|15071.88|15150.6|15070.6|8
1728192390000|2024-10-06 05:26:30|15150.7|15070.7|15150.34|15070.34|15150.7|15070.7|15150.34|15070.34|7
1728192400000|2024-10-06 05:26:40|15148.76|15068.76|15149.11|15069.11|15149.14|15069.14|15148.58|15068.58|9
1728192410000|2024-10-06 05:26:50|15149.12|15069.12|15148.87|15068.87|15149.12|15069.12|15148.87|15068.87|7
1728192420000|2024-10-06 05:27:00|15148.86|15068.86|15148.87|15068.87|15148.92|15068.92|15148.85|15068.85|5
1728192430000|2024-10-06 05:27:10|15149.07|15069.07|15148.63|15068.63|15149.07|15069.07|15148.63|15068.63|5
1728192440000|2024-10-06 05:27:20|15148.6|15068.6|15149.31|15069.31|15149.31|15069.31|15148.11|15068.11|6
1728192450000|2024-10-06 05:27:30|15149.18|15069.18|15149.31|15069.31|15149.64|15069.64|15149.13|15069.13|7
1728192460000|2024-10-06 05:27:40|15149.3|15069.3|15149.21|15069.21|15149.32|15069.32|15148.73|15068.73|5
1728192470000|2024-10-06 05:27:50|15149.27|15069.27|15149.03|15069.03|15149.33|15069.33|15149.03|15069.03|6
1728192480000|2024-10-06 05:28:00|15149.02|15069.02|15149.16|15069.16|15149.21|15069.21|15148.75|15068.75|8
1728192490000|2024-10-06 05:28:10|15149.13|15069.13|15148.86|15068.86|15149.13|15069.13|15148.48|15068.48|8
1728192500000|2024-10-06 05:28:20|15148.22|15068.22|15148.74|15068.74|15148.77|15068.77|15148.17|15068.17|9
1728192510000|2024-10-06 05:28:30|15148.76|15068.76|15148.51|15068.51|15148.76|15068.76|15148.51|15068.51|7
1728192520000|2024-10-06 05:28:40|15148.45|15068.45|15148.43|15068.43|15148.6|15068.6|15148.34|15068.34|8
1728192530000|2024-10-06 05:28:50|15148.71|15068.71|15149.47|15069.47|15149.54|15069.54|15148.71|15068.71|9
1728192540000|2024-10-06 05:29:00|15149.32|15069.32|15149.01|15069.01|15149.32|15069.32|15149.01|15069.01|5
1728192550000|2024-10-06 05:29:10|15148.96|15068.96|15148.99|15068.99|15148.99|15068.99|15148.92|15068.92|6
1728192560000|2024-10-06 05:29:20|15149|15069|15149.02|15069.02|15149.02|15069.02|15148.93|15068.93|9
1728192570000|2024-10-06 05:29:30|15149.06|15069.06|15149.28|15069.28|15149.28|15069.28|15149.06|15069.06|5
1728192580000|2024-10-06 05:29:40|15149.13|15069.13|15149.11|15069.11|15149.13|15069.13|15148.5|15068.5|7
1728192590000|2024-10-06 05:29:50|15149.12|15069.12|15148.8|15068.8|15149.12|15069.12|15148.8|15068.8|6
1728192600000|2024-10-06 05:30:00|15148.49|15068.49|15149.72|15069.72|15149.72|15069.72|15148.49|15068.49|9
1728192610000|2024-10-06 05:30:10|15149.74|15069.74|15149.95|15069.95|15149.95|15069.95|15149.72|15069.72|10
1728192620000|2024-10-06 05:30:20|15150.01|15070.01|15149.96|15069.96|15150.43|15070.43|15149.64|15069.64|10
1728192630000|2024-10-06 05:30:30|15149.95|15069.95|15151.36|15071.36|15151.36|15071.36|15149.95|15069.95|8
1728192640000|2024-10-06 05:30:40|15151.18|15071.18|15151.59|15071.59|15151.6|15071.6|15151.18|15071.18|9
1728192650000|2024-10-06 05:30:50|15151.98|15071.98|15151.94|15071.94|15152.42|15072.42|15151.94|15071.94|10
1728192660000|2024-10-06 05:31:00|15152.42|15072.42|15152.53|15072.53|15153.4|15073.4|15152.05|15072.05|9
1728192670000|2024-10-06 05:31:10|15153.09|15073.09|15153.36|15073.36|15153.8|15073.8|15153.07|15073.07|7
1728192680000|2024-10-06 05:31:20|15153.37|15073.37|15153.65|15073.65|15153.66|15073.66|15153.37|15073.37|5
1728192690000|2024-10-06 05:31:30|15153.62|15073.62|15153.08|15073.08|15153.62|15073.62|15153.08|15073.08|8
1728192700000|2024-10-06 05:31:40|15153.07|15073.07|15152.91|15072.91|15153.08|15073.08|15152.9|15072.9|7
1728192710000|2024-10-06 05:31:50|15152.9|15072.9|15152.1|15072.1|15153.16|15073.16|15152.1|15072.1|10
1728192720000|2024-10-06 05:32:00|15152.09|15072.09|15152.92|15072.92|15152.92|15072.92|15152.06|15072.06|9
1728192730000|2024-10-06 05:32:10|15152.77|15072.77|15152.49|15072.49|15152.77|15072.77|15152.27|15072.27|8
1728192740000|2024-10-06 05:32:20|15152.48|15072.48|15152.41|15072.41|15152.51|15072.51|15152.41|15072.41|6
1728192750000|2024-10-06 05:32:30|15152.36|15072.36|15152.25|15072.25|15152.36|15072.36|15152.18|15072.18|8
1728192760000|2024-10-06 05:32:40|15152|15072|15151.89|15071.89|15152.01|15072.01|15151.89|15071.89|7
1728192770000|2024-10-06 05:32:50|15151.88|15071.88|15151.94|15071.94|15151.94|15071.94|15151.88|15071.88|5
1728192780000|2024-10-06 05:33:00|15151.77|15071.77|15151.92|15071.92|15151.94|15071.94|15151.77|15071.77|6
1728192790000|2024-10-06 05:33:10|15151.95|15071.95|15151.92|15071.92|15151.95|15071.95|15151.92|15071.92|3
1728192800000|2024-10-06 05:33:20|15151.93|15071.93|15152.03|15072.03|15152.08|15072.08|15151.93|15071.93|4
1728192810000|2024-10-06 05:33:30|15152.01|15072.01|15151.74|15071.74|15152.18|15072.18|15151.74|15071.74|7
1728192820000|2024-10-06 05:33:40|15152.03|15072.03|15152.24|15072.24|15152.3|15072.3|15152.03|15072.03|8
1728192830000|2024-10-06 05:33:50|15152.23|15072.23|15151.52|15071.52|15152.23|15072.23|15151.52|15071.52|8
1728192840000|2024-10-06 05:34:00|15151.59|15071.59|15153.91|15073.91|15154.51|15074.51|15151.51|15071.51|9
1728192850000|2024-10-06 05:34:10|15153.92|15073.92|15153.26|15073.26|15153.92|15073.92|15153.26|15073.26|2
1728192860000|2024-10-06 05:34:20|15153.22|15073.22|15153.16|15073.16|15153.25|15073.25|15153.16|15073.16|7
1728192870000|2024-10-06 05:34:30|15152.94|15072.94|15151.61|15071.61|15153.66|15073.66|15151.6|15071.6|7
1728192880000|2024-10-06 05:34:40|15151.6|15071.6|15151.62|15071.62|15151.62|15071.62|15151.57|15071.57|4
1728192890000|2024-10-06 05:34:50|15151.51|15071.51|15152.08|15072.08|15152.08|15072.08|15151.4|15071.4|8
1728192900000|2024-10-06 05:35:00|15151.61|15071.61|15151.56|15071.56|15151.69|15071.69|15151.49|15071.49|9
1728192910000|2024-10-06 05:35:10|15151.91|15071.91|15149.54|15069.54|15151.91|15071.91|15149.54|15069.54|8
1728192920000|2024-10-06 05:35:20|15149.53|15069.53|15149.25|15069.25|15149.53|15069.53|15149.25|15069.25|6
1728192930000|2024-10-06 05:35:30|15149.19|15069.19|15148.93|15068.93|15149.19|15069.19|15148.86|15068.86|7
1728192940000|2024-10-06 05:35:40|15148.94|15068.94|15148.77|15068.77|15148.94|15068.94|15148.77|15068.77|7
1728192950000|2024-10-06 05:35:50|15148.72|15068.72|15148.64|15068.64|15148.73|15068.73|15148.64|15068.64|7
1728192960000|2024-10-06 05:36:00|15148.73|15068.73|15148.77|15068.77|15148.77|15068.77|15148.62|15068.62|5
1728192970000|2024-10-06 05:36:10|15149.01|15069.01|15148.3|15068.3|15149.01|15069.01|15148.3|15068.3|8
1728192980000|2024-10-06 05:36:20|15148.05|15068.05|15148.05|15068.05|15148.05|15068.05|15148.05|15068.05|1
1728192990000|2024-10-06 05:36:30|15148.23|15068.23|15148.26|15068.26|15148.27|15068.27|15148.05|15068.05|5
1728193000000|2024-10-06 05:36:40|15148.25|15068.25|15148.09|15068.09|15148.25|15068.25|15148.09|15068.09|7
1728193010000|2024-10-06 05:36:50|15148.03|15068.03|15147.16|15067.16|15148.03|15068.03|15147.06|15067.06|9
1728193020000|2024-10-06 05:37:00|15147.17|15067.17|15147.12|15067.12|15147.2|15067.2|15147.11|15067.11|7
1728193030000|2024-10-06 05:37:10|15147.13|15067.13|15146.42|15066.42|15147.13|15067.13|15146.22|15066.22|6
1728193040000|2024-10-06 05:37:20|15146.38|15066.38|15146.11|15066.11|15146.38|15066.38|15146.11|15066.11|4
1728193050000|2024-10-06 05:37:30|15146.13|15066.13|15145.79|15065.79|15146.13|15066.13|15145.77|15065.77|6
1728193060000|2024-10-06 05:37:40|15145.8|15065.8|15145.86|15065.86|15146.03|15066.03|15145.7|15065.7|6
1728193070000|2024-10-06 05:37:50|15145.83|15065.83|15145.82|15065.82|15145.83|15065.83|15145.74|15065.74|8
1728193080000|2024-10-06 05:38:00|15145.9|15065.9|15145.6|15065.6|15145.9|15065.9|15145.6|15065.6|6
1728193090000|2024-10-06 05:38:10|15145.78|15065.78|15146|15066|15146|15066|15145.77|15065.77|5
1728193100000|2024-10-06 05:38:20|15146.15|15066.15|15146.04|15066.04|15146.15|15066.15|15146.03|15066.03|7
1728193110000|2024-10-06 05:38:30|15145.78|15065.78|15145.77|15065.77|15145.99|15065.99|15145.77|15065.77|4
1728193120000|2024-10-06 05:38:40|15146.2|15066.2|15146.13|15066.13|15146.71|15066.71|15146.12|15066.12|8
1728193130000|2024-10-06 05:38:50|15145.94|15065.94|15145.69|15065.69|15145.95|15065.95|15145.69|15065.69|6
1728193140000|2024-10-06 05:39:00|15145.71|15065.71|15143.75|15063.75|15145.72|15065.72|15143.75|15063.75|5
1728193150000|2024-10-06 05:39:10|15143.29|15063.29|15143.19|15063.19|15143.29|15063.29|15143.19|15063.19|7
1728193160000|2024-10-06 05:39:20|15144.49|15064.49|15144.61|15064.61|15144.79|15064.79|15144.49|15064.49|6
1728193170000|2024-10-06 05:39:30|15144.59|15064.59|15144.62|15064.62|15145.06|15065.06|15144.59|15064.59|4
1728193190000|2024-10-06 05:39:50|15144.64|15064.64|15144.64|15064.64|15144.64|15064.64|15144.58|15064.58|3
1728193200000|2024-10-06 05:40:00|15144.71|15064.71|15144.56|15064.56|15144.79|15064.79|15144.56|15064.56|6
1728193210000|2024-10-06 05:40:10|15144.53|15064.53|15144.94|15064.94|15145.03|15065.03|15144.49|15064.49|9
1728193220000|2024-10-06 05:40:20|15145|15065|15144.99|15064.99|15145|15065|15144.76|15064.76|8
1728193230000|2024-10-06 05:40:30|15145|15065|15145.07|15065.07|15145.07|15065.07|15144.98|15064.98|7
1728193240000|2024-10-06 05:40:40|15145.08|15065.08|15145.05|15065.05|15145.08|15065.08|15145.02|15065.02|7
1728193250000|2024-10-06 05:40:50|15144.97|15064.97|15144.42|15064.42|15145.34|15065.34|15144.42|15064.42|9
1728193260000|2024-10-06 05:41:00|15144.41|15064.41|15144.55|15064.55|15144.59|15064.59|15144.4|15064.4|6
1728193270000|2024-10-06 05:41:10|15144.39|15064.39|15144.29|15064.29|15144.47|15064.47|15144.29|15064.29|9
1728193280000|2024-10-06 05:41:20|15144.57|15064.57|15144.56|15064.56|15144.58|15064.58|15144.56|15064.56|3
1728193290000|2024-10-06 05:41:30|15144.51|15064.51|15143.93|15063.93|15144.51|15064.51|15143.93|15063.93|6
1728193300000|2024-10-06 05:41:40|15143.85|15063.85|15144.13|15064.13|15144.2|15064.2|15143.78|15063.78|7
1728193310000|2024-10-06 05:41:50|15144.08|15064.08|15143.79|15063.79|15144.08|15064.08|15143.78|15063.78|5
1728193320000|2024-10-06 05:42:00|15143.8|15063.8|15144.06|15064.06|15144.14|15064.14|15143.8|15063.8|7
1728193330000|2024-10-06 05:42:10|15143.95|15063.95|15144.71|15064.71|15144.71|15064.71|15143.88|15063.88|7
1728193340000|2024-10-06 05:42:20|15144.72|15064.72|15144|15064|15144.72|15064.72|15144|15064|7
1728193350000|2024-10-06 05:42:30|15143.94|15063.94|15143.94|15063.94|15143.97|15063.97|15143.93|15063.93|6
1728193360000|2024-10-06 05:42:40|15143.95|15063.95|15143.86|15063.86|15143.96|15063.96|15143.85|15063.85|7
1728193370000|2024-10-06 05:42:50|15143.85|15063.85|15143.72|15063.72|15144|15064|15143.72|15063.72|7
1728193380000|2024-10-06 05:43:00|15144.03|15064.03|15144.53|15064.53|15144.8|15064.8|15144.03|15064.03|7
1728193390000|2024-10-06 05:43:10|15144.51|15064.51|15144.82|15064.82|15144.82|15064.82|15144.49|15064.49|8
1728193400000|2024-10-06 05:43:20|15145.03|15065.03|15147.24|15067.24|15147.24|15067.24|15145.03|15065.03|8
1728193410000|2024-10-06 05:43:30|15147.14|15067.14|15147.33|15067.33|15147.51|15067.51|15147.12|15067.12|8
1728193420000|2024-10-06 05:43:40|15147.43|15067.43|15147.16|15067.16|15147.43|15067.43|15147.15|15067.15|6
1728193430000|2024-10-06 05:43:50|15147.15|15067.15|15147.14|15067.14|15147.15|15067.15|15147.14|15067.14|2
1728193440000|2024-10-06 05:44:00|15147.15|15067.15|15147.22|15067.22|15147.28|15067.28|15147.15|15067.15|7
1728193450000|2024-10-06 05:44:10|15147.23|15067.23|15147.44|15067.44|15147.44|15067.44|15147.22|15067.22|4
1728193460000|2024-10-06 05:44:20|15147.53|15067.53|15148.81|15068.81|15148.81|15068.81|15147.52|15067.52|7
1728193470000|2024-10-06 05:44:30|15148.8|15068.8|15148.67|15068.67|15148.82|15068.82|15148.41|15068.41|7
1728193480000|2024-10-06 05:44:40|15148.65|15068.65|15149.09|15069.09|15149.09|15069.09|15148.47|15068.47|8
1728193490000|2024-10-06 05:44:50|15148.65|15068.65|15148.89|15068.89|15148.89|15068.89|15148.57|15068.57|6
1728193500000|2024-10-06 05:45:00|15148.96|15068.96|15148.08|15068.08|15148.96|15068.96|15148.03|15068.03|8
1728193510000|2024-10-06 05:45:10|15148.09|15068.09|15148.09|15068.09|15148.09|15068.09|15148.07|15068.07|5
1728193520000|2024-10-06 05:45:20|15148.08|15068.08|15148.16|15068.16|15148.67|15068.67|15148.08|15068.08|8
1728193530000|2024-10-06 05:45:30|15148.22|15068.22|15147.71|15067.71|15148.28|15068.28|15147.71|15067.71|7
1728193540000|2024-10-06 05:45:40|15147.69|15067.69|15147.97|15067.97|15147.97|15067.97|15147.47|15067.47|7
1728193550000|2024-10-06 05:45:50|15147.96|15067.96|15147.51|15067.51|15147.96|15067.96|15147.45|15067.45|5
1728193560000|2024-10-06 05:46:00|15146.8|15066.8|15146.55|15066.55|15146.8|15066.8|15146.55|15066.55|4
1728193570000|2024-10-06 05:46:10|15147|15067|15147.09|15067.09|15147.09|15067.09|15146.99|15066.99|9
1728193580000|2024-10-06 05:46:20|15146.81|15066.81|15146.97|15066.97|15147.05|15067.05|15146.81|15066.81|5
1728193590000|2024-10-06 05:46:30|15146.98|15066.98|15147.04|15067.04|15147.11|15067.11|15146.98|15066.98|7
1728193600000|2024-10-06 05:46:40|15147.03|15067.03|15147.08|15067.08|15147.08|15067.08|15147.02|15067.02|4
1728193610000|2024-10-06 05:46:50|15147.09|15067.09|15146.69|15066.69|15147.1|15067.1|15146.69|15066.69|6
1728193620000|2024-10-06 05:47:00|15147.35|15067.35|15147.41|15067.41|15147.46|15067.46|15147.34|15067.34|8
1728193630000|2024-10-06 05:47:10|15147.16|15067.16|15147.16|15067.16|15147.21|15067.21|15147.05|15067.05|6
1728193640000|2024-10-06 05:47:20|15147.59|15067.59|15148.34|15068.34|15148.34|15068.34|15147.59|15067.59|9
1728193650000|2024-10-06 05:47:30|15148.36|15068.36|15149.08|15069.08|15149.08|15069.08|15148.32|15068.32|7
1728193660000|2024-10-06 05:47:40|15149.44|15069.44|15149.99|15069.99|15150.07|15070.07|15149.44|15069.44|8
1728193670000|2024-10-06 05:47:50|15150.01|15070.01|15151.8|15071.8|15151.8|15071.8|15150.01|15070.01|8
1728193680000|2024-10-06 05:48:00|15151.6|15071.6|15152.95|15072.95|15152.95|15072.95|15151.6|15071.6|10
1728193690000|2024-10-06 05:48:10|15153.44|15073.44|15153.69|15073.69|15153.69|15073.69|15153.09|15073.09|8
1728193700000|2024-10-06 05:48:20|15153.8|15073.8|15155.15|15075.15|15155.17|15075.17|15153.8|15073.8|9
1728193710000|2024-10-06 05:48:30|15154.44|15074.44|15154.81|15074.81|15154.84|15074.84|15154.44|15074.44|8
1728193720000|2024-10-06 05:48:40|15154.8|15074.8|15156.37|15076.37|15156.37|15076.37|15154.8|15074.8|7
1728193730000|2024-10-06 05:48:50|15156.4|15076.4|15156.22|15076.22|15156.42|15076.42|15155.67|15075.67|8
1728193740000|2024-10-06 05:49:00|15156.34|15076.34|15156.55|15076.55|15156.55|15076.55|15156.34|15076.34|9
1728193750000|2024-10-06 05:49:10|15156.56|15076.56|15156.73|15076.73|15156.78|15076.78|15156.55|15076.55|6
1728193760000|2024-10-06 05:49:20|15156.71|15076.71|15156.66|15076.66|15156.71|15076.71|15156.64|15076.64|6
1728193770000|2024-10-06 05:49:30|15156.63|15076.63|15156.71|15076.71|15156.79|15076.79|15156.62|15076.62|6
1728193780000|2024-10-06 05:49:40|15156.7|15076.7|15156.71|15076.71|15156.71|15076.71|15156.7|15076.7|2
1728193790000|2024-10-06 05:49:50|15156.68|15076.68|15156.76|15076.76|15156.76|15076.76|15156.67|15076.67|7
1728193800000|2024-10-06 05:50:00|15156.75|15076.75|15156.37|15076.37|15156.75|15076.75|15155.95|15075.95|6
1728193810000|2024-10-06 05:50:10|15156.39|15076.39|15156.5|15076.5|15156.54|15076.54|15156.11|15076.11|9
1728193820000|2024-10-06 05:50:20|15156.51|15076.51|15156.5|15076.5|15156.51|15076.51|15156.5|15076.5|2
1728193830000|2024-10-06 05:50:30|15156.49|15076.49|15156.48|15076.48|15156.49|15076.49|15156.47|15076.47|6
1728193840000|2024-10-06 05:50:40|15156.52|15076.52|15156.61|15076.61|15156.61|15076.61|15156.52|15076.52|5
1728193850000|2024-10-06 05:50:50|15156.64|15076.64|15156.65|15076.65|15156.66|15076.66|15156.64|15076.64|8
1728193860000|2024-10-06 05:51:00|15156.64|15076.64|15156.63|15076.63|15156.64|15076.64|15156.63|15076.63|2
1728193870000|2024-10-06 05:51:10|15156.62|15076.62|15156.77|15076.77|15156.77|15076.77|15156.62|15076.62|8
1728193880000|2024-10-06 05:51:20|15156.8|15076.8|15156.05|15076.05|15156.8|15076.8|15156.05|15076.05|8
1728193890000|2024-10-06 05:51:30|15156.01|15076.01|15156.15|15076.15|15156.22|15076.22|15155.97|15075.97|9
1728193900000|2024-10-06 05:51:40|15156.14|15076.14|15156.14|15076.14|15156.14|15076.14|15155.89|15075.89|8
1728193910000|2024-10-06 05:51:50|15156.15|15076.15|15155.96|15075.96|15156.15|15076.15|15155.9|15075.9|6
1728193920000|2024-10-06 05:52:00|15155.94|15075.94|15155.53|15075.53|15155.94|15075.94|15155.52|15075.52|7
1728193930000|2024-10-06 05:52:10|15155.49|15075.49|15155.63|15075.63|15155.63|15075.63|15155.47|15075.47|7
1728193940000|2024-10-06 05:52:20|15155.55|15075.55|15154.59|15074.59|15155.55|15075.55|15154.59|15074.59|6
1728193950000|2024-10-06 05:52:30|15154.55|15074.55|15153.94|15073.94|15154.55|15074.55|15153.94|15073.94|10
1728193960000|2024-10-06 05:52:40|15153.88|15073.88|15153.18|15073.18|15153.98|15073.98|15153.1|15073.1|9
1728193970000|2024-10-06 05:52:50|15153.19|15073.19|15152.3|15072.3|15153.21|15073.21|15152.3|15072.3|7
1728193980000|2024-10-06 05:53:00|15152.27|15072.27|15152.33|15072.33|15152.33|15072.33|15152.25|15072.25|5
1728193990000|2024-10-06 05:53:10|15152.34|15072.34|15152.34|15072.34|15152.34|15072.34|15152.33|15072.33|3
1728194000000|2024-10-06 05:53:20|15152.08|15072.08|15152.66|15072.66|15152.98|15072.98|15152.08|15072.08|5
1728194010000|2024-10-06 05:53:30|15152.68|15072.68|15152.88|15072.88|15152.88|15072.88|15152.57|15072.57|7
1728194020000|2024-10-06 05:53:40|15152.98|15072.98|15152.87|15072.87|15152.98|15072.98|15152.86|15072.86|9
1728194030000|2024-10-06 05:53:50|15152.8|15072.8|15152.79|15072.79|15152.8|15072.8|15152.78|15072.78|4
1728194040000|2024-10-06 05:54:00|15152.75|15072.75|15152.77|15072.77|15152.77|15072.77|15152.68|15072.68|7
1728194050000|2024-10-06 05:54:10|15152.4|15072.4|15152.74|15072.74|15152.85|15072.85|15152.4|15072.4|10
1728194060000|2024-10-06 05:54:20|15152.67|15072.67|15152.65|15072.65|15152.69|15072.69|15152.62|15072.62|8
1728194070000|2024-10-06 05:54:30|15152.64|15072.64|15152.7|15072.7|15152.7|15072.7|15152.64|15072.64|7
1728194080000|2024-10-06 05:54:40|15153.31|15073.31|15153.19|15073.19|15153.5|15073.5|15153.19|15073.19|8
1728194090000|2024-10-06 05:54:50|15153.4|15073.4|15152.84|15072.84|15153.4|15073.4|15152.81|15072.81|8
1728194100000|2024-10-06 05:55:00|15152.85|15072.85|15152.95|15072.95|15153.02|15073.02|15152.85|15072.85|9
1728194110000|2024-10-06 05:55:10|15152.9|15072.9|15152.22|15072.22|15152.9|15072.9|15152.21|15072.21|6
1728194120000|2024-10-06 05:55:20|15152.18|15072.18|15151.79|15071.79|15152.18|15072.18|15151.51|15071.51|9
1728194130000|2024-10-06 05:55:30|15151.78|15071.78|15151.18|15071.18|15151.78|15071.78|15151.12|15071.12|5
1728194140000|2024-10-06 05:55:40|15151.67|15071.67|15152.13|15072.13|15152.13|15072.13|15151.34|15071.34|7
1728194150000|2024-10-06 05:55:50|15152.6|15072.6|15153.5|15073.5|15153.5|15073.5|15152.53|15072.53|7
1728194160000|2024-10-06 05:56:00|15153.52|15073.52|15153.7|15073.7|15153.7|15073.7|15153.52|15073.52|6
1728194170000|2024-10-06 05:56:10|15153.78|15073.78|15153.56|15073.56|15153.9|15073.9|15153.56|15073.56|8
1728194180000|2024-10-06 05:56:20|15153.57|15073.57|15153.33|15073.33|15153.57|15073.57|15153.29|15073.29|10
1728194190000|2024-10-06 05:56:30|15153.34|15073.34|15153.87|15073.87|15154.44|15074.44|15153.33|15073.33|8
1728194200000|2024-10-06 05:56:40|15153.98|15073.98|15153.55|15073.55|15153.98|15073.98|15153.55|15073.55|5
1728194210000|2024-10-06 05:56:50|15153.52|15073.52|15154|15074|15154|15074|15153.46|15073.46|8
1728194220000|2024-10-06 05:57:00|15154.18|15074.18|15154.2|15074.2|15154.3|15074.3|15154.18|15074.18|9
1728194230000|2024-10-06 05:57:10|15154.16|15074.16|15154.09|15074.09|15154.16|15074.16|15154.03|15074.03|10
1728194240000|2024-10-06 05:57:20|15154.08|15074.08|15154.01|15074.01|15154.08|15074.08|15154.01|15074.01|4
1728194250000|2024-10-06 05:57:30|15153.98|15073.98|15153.96|15073.96|15153.99|15073.99|15153.95|15073.95|7
1728194260000|2024-10-06 05:57:40|15153.97|15073.97|15153.99|15073.99|15153.99|15073.99|15153.5|15073.5|6
1728194270000|2024-10-06 05:57:50|15153.97|15073.97|15153.93|15073.93|15153.97|15073.97|15153.91|15073.91|3
1728194280000|2024-10-06 05:58:00|15154.2|15074.2|15153.76|15073.76|15154.33|15074.33|15153.76|15073.76|7
1728194290000|2024-10-06 05:58:10|15153.77|15073.77|15153.67|15073.67|15153.77|15073.77|15153.65|15073.65|7
1728194300000|2024-10-06 05:58:20|15153.69|15073.69|15153.72|15073.72|15153.73|15073.73|15153.69|15073.69|6
1728194310000|2024-10-06 05:58:30|15153.71|15073.71|15153.72|15073.72|15153.72|15073.72|15153.4|15073.4|4
1728194320000|2024-10-06 05:58:40|15153.67|15073.67|15153.42|15073.42|15153.72|15073.72|15153.32|15073.32|9
1728194330000|2024-10-06 05:58:50|15153.65|15073.65|15153.73|15073.73|15153.78|15073.78|15153.64|15073.64|7
1728194340000|2024-10-06 05:59:00|15153.74|15073.74|15153.61|15073.61|15153.74|15073.74|15153.61|15073.61|7
1728194350000|2024-10-06 05:59:10|15153.6|15073.6|15152.33|15072.33|15153.6|15073.6|15152.33|15072.33|7
1728194360000|2024-10-06 05:59:20|15152.21|15072.21|15152.1|15072.1|15152.21|15072.21|15151.52|15071.52|9
1728194370000|2024-10-06 05:59:30|15152.11|15072.11|15152.23|15072.23|15152.23|15072.23|15152.11|15072.11|8
1728194380000|2024-10-06 05:59:40|15152.24|15072.24|15152.07|15072.07|15152.24|15072.24|15152.04|15072.04|7
1728194390000|2024-10-06 05:59:50|15152.06|15072.06|15152.03|15072.03|15152.06|15072.06|15152.02|15072.02|3
1728194400000|2024-10-06 06:00:00|15152.06|15072.06|15151.93|15071.93|15152.87|15072.87|15151.93|15071.93|9
1728194410000|2024-10-06 06:00:10|15151.91|15071.91|15152.87|15072.87|15152.87|15072.87|15151.91|15071.91|7
1728194420000|2024-10-06 06:00:20|15153.11|15073.11|15152.69|15072.69|15153.11|15073.11|15152.66|15072.66|8
1728194430000|2024-10-06 06:00:30|15152.67|15072.67|15152.08|15072.08|15152.67|15072.67|15151.85|15071.85|8
1728194440000|2024-10-06 06:00:40|15152.06|15072.06|15152.25|15072.25|15152.26|15072.26|15152|15072|8
1728194450000|2024-10-06 06:00:50|15151.95|15071.95|15151.78|15071.78|15151.95|15071.95|15151.78|15071.78|7
1728194460000|2024-10-06 06:01:00|15152.17|15072.17|15152.33|15072.33|15152.33|15072.33|15152.06|15072.06|10
1728194470000|2024-10-06 06:01:10|15152.31|15072.31|15152.04|15072.04|15152.31|15072.31|15152.04|15072.04|5
1728194480000|2024-10-06 06:01:20|15151.49|15071.49|15152.1|15072.1|15152.22|15072.22|15151.48|15071.48|8
1728194490000|2024-10-06 06:01:30|15151.99|15071.99|15151.58|15071.58|15152.04|15072.04|15151.57|15071.57|9
1728194500000|2024-10-06 06:01:40|15151.57|15071.57|15151.58|15071.58|15152.1|15072.1|15151.11|15071.11|9
1728194510000|2024-10-06 06:01:50|15151.57|15071.57|15150.89|15070.89|15151.57|15071.57|15150.89|15070.89|7
1728194520000|2024-10-06 06:02:00|15150.83|15070.83|15150.51|15070.51|15150.83|15070.83|15150.21|15070.21|8
1728194530000|2024-10-06 06:02:10|15150.54|15070.54|15150.51|15070.51|15150.54|15070.54|15150.48|15070.48|7
1728194540000|2024-10-06 06:02:20|15150.52|15070.52|15150.66|15070.66|15150.7|15070.7|15150.52|15070.52|7
1728194550000|2024-10-06 06:02:30|15150.67|15070.67|15150.6|15070.6|15150.67|15070.67|15150.59|15070.59|6
1728194560000|2024-10-06 06:02:40|15150.42|15070.42|15150.2|15070.2|15150.42|15070.42|15150.18|15070.18|9
1728194570000|2024-10-06 06:02:50|15150.19|15070.19|15150.07|15070.07|15150.19|15070.19|15150.07|15070.07|4
1728194580000|2024-10-06 06:03:00|15149.76|15069.76|15149.43|15069.43|15149.76|15069.76|15149.43|15069.43|7
1728194590000|2024-10-06 06:03:10|15149.44|15069.44|15149.27|15069.27|15149.44|15069.44|15148.66|15068.66|8
1728194600000|2024-10-06 06:03:20|15149.28|15069.28|15146.54|15066.54|15149.28|15069.28|15146.36|15066.36|6
1728194610000|2024-10-06 06:03:30|15146.52|15066.52|15147.08|15067.08|15147.08|15067.08|15146.31|15066.31|6
1728194620000|2024-10-06 06:03:40|15147.11|15067.11|15147.35|15067.35|15147.58|15067.58|15147.09|15067.09|6
1728194630000|2024-10-06 06:03:50|15147.75|15067.75|15147.42|15067.42|15147.75|15067.75|15147.17|15067.17|6
1728194640000|2024-10-06 06:04:00|15147.26|15067.26|15147.27|15067.27|15147.36|15067.36|15147.24|15067.24|5
1728194650000|2024-10-06 06:04:10|15147.44|15067.44|15147.39|15067.39|15147.48|15067.48|15147.3|15067.3|9
1728194660000|2024-10-06 06:04:20|15147.74|15067.74|15149.21|15069.21|15149.21|15069.21|15147.29|15067.29|7
1728194670000|2024-10-06 06:04:30|15149.22|15069.22|15149.35|15069.35|15149.35|15069.35|15149.22|15069.22|4
1728194680000|2024-10-06 06:04:40|15149.47|15069.47|15149.46|15069.46|15149.47|15069.47|15149.46|15069.46|2
1728194690000|2024-10-06 06:04:50|15149.47|15069.47|15150.55|15070.55|15150.55|15070.55|15149.47|15069.47|6
1728194700000|2024-10-06 06:05:00|15150.56|15070.56|15150.59|15070.59|15150.59|15070.59|15150.49|15070.49|7
1728194710000|2024-10-06 06:05:10|15150.6|15070.6|15150.48|15070.48|15150.6|15070.6|15150.48|15070.48|2
1728194720000|2024-10-06 06:05:20|15150.49|15070.49|15150.4|15070.4|15150.49|15070.49|15150.4|15070.4|6
1728194730000|2024-10-06 06:05:30|15150.37|15070.37|15149.96|15069.96|15150.37|15070.37|15149.96|15069.96|6
1728194740000|2024-10-06 06:05:40|15150.33|15070.33|15150.35|15070.35|15150.35|15070.35|15150.33|15070.33|3
1728194750000|2024-10-06 06:05:50|15151.38|15071.38|15152.1|15072.1|15152.1|15072.1|15151.38|15071.38|10
1728194760000|2024-10-06 06:06:00|15152.06|15072.06|15152.14|15072.14|15152.14|15072.14|15151.92|15071.92|5
1728194770000|2024-10-06 06:06:10|15152.18|15072.18|15152.26|15072.26|15152.31|15072.31|15152.18|15072.18|9
1728194780000|2024-10-06 06:06:20|15153.41|15073.41|15152.85|15072.85|15153.43|15073.43|15152.48|15072.48|5
1728194790000|2024-10-06 06:06:30|15152.92|15072.92|15153.17|15073.17|15153.25|15073.25|15152.92|15072.92|9
1728194800000|2024-10-06 06:06:40|15153.16|15073.16|15153.17|15073.17|15153.18|15073.18|15152.84|15072.84|7
1728194810000|2024-10-06 06:06:50|15153.18|15073.18|15154.14|15074.14|15154.14|15074.14|15153.18|15073.18|7
1728194820000|2024-10-06 06:07:00|15154.51|15074.51|15155.12|15075.12|15155.12|15075.12|15154.51|15074.51|7
1728194830000|2024-10-06 06:07:10|15155.42|15075.42|15155.88|15075.88|15155.91|15075.91|15155.42|15075.42|9
1728194840000|2024-10-06 06:07:20|15156.37|15076.37|15156.38|15076.38|15156.38|15076.38|15156.37|15076.37|4
1728194850000|2024-10-06 06:07:30|15156.39|15076.39|15156.45|15076.45|15156.46|15076.46|15156.39|15076.39|6
1728194860000|2024-10-06 06:07:40|15156.46|15076.46|15156.94|15076.94|15156.95|15076.95|15156.45|15076.45|7
1728194870000|2024-10-06 06:07:50|15157.52|15077.52|15157.63|15077.63|15157.71|15077.71|15157.52|15077.52|8
1728194880000|2024-10-06 06:08:00|15157.76|15077.76|15157.84|15077.84|15157.84|15077.84|15157.62|15077.62|7
1728194890000|2024-10-06 06:08:10|15157.9|15077.9|15157.7|15077.7|15157.95|15077.95|15157.7|15077.7|9
1728194900000|2024-10-06 06:08:20|15157.69|15077.69|15159.59|15079.59|15159.59|15079.59|15157.69|15077.69|5
1728194910000|2024-10-06 06:08:30|15159.6|15079.6|15159.61|15079.61|15159.61|15079.61|15159.6|15079.6|2
1728194920000|2024-10-06 06:08:40|15159.6|15079.6|15159.61|15079.61|15159.61|15079.61|15159.6|15079.6|2
1728194930000|2024-10-06 06:08:50|15159.6|15079.6|15159.65|15079.65|15159.65|15079.65|15159.6|15079.6|4
1728194940000|2024-10-06 06:09:00|15159.63|15079.63|15159.76|15079.76|15159.79|15079.79|15159.63|15079.63|7
1728194950000|2024-10-06 06:09:10|15159.48|15079.48|15159.55|15079.55|15159.55|15079.55|15159.47|15079.47|4
1728194960000|2024-10-06 06:09:20|15159.57|15079.57|15160.02|15080.02|15160.03|15080.03|15159.53|15079.53|5
1728194970000|2024-10-06 06:09:30|15160.01|15080.01|15160.2|15080.2|15160.2|15080.2|15160.01|15080.01|6
1728194980000|2024-10-06 06:09:40|15160.21|15080.21|15160.24|15080.24|15160.25|15080.25|15160.21|15080.21|3
1728194990000|2024-10-06 06:09:50|15160.23|15080.23|15159.87|15079.87|15160.23|15080.23|15159.87|15079.87|3
1728195000000|2024-10-06 06:10:00|15159.88|15079.88|15166.61|15086.61|15166.61|15086.61|15159.88|15079.88|3
1728195010000|2024-10-06 06:10:10|15166.62|15086.62|15166.64|15086.64|15166.64|15086.64|15166.62|15086.62|4
1728195020000|2024-10-06 06:10:20|15166.6|15086.6|15165.78|15085.78|15167.16|15087.16|15165.78|15085.78|9
1728195030000|2024-10-06 06:10:30|15165.65|15085.65|15164.67|15084.67|15165.65|15085.65|15164.67|15084.67|10
1728195040000|2024-10-06 06:10:40|15164.73|15084.73|15164.82|15084.82|15165.24|15085.24|15164.73|15084.73|5
1728195050000|2024-10-06 06:10:50|15164.81|15084.81|15164.71|15084.71|15164.81|15084.81|15164.71|15084.71|6
1728195060000|2024-10-06 06:11:00|15164.66|15084.66|15164.6|15084.6|15164.66|15084.66|15164.59|15084.59|7
1728195070000|2024-10-06 06:11:10|15164.57|15084.57|15164.63|15084.63|15164.64|15084.64|15164.57|15084.57|6
1728195080000|2024-10-06 06:11:20|15164.6|15084.6|15164.61|15084.61|15164.61|15084.61|15164.58|15084.58|8
1728195090000|2024-10-06 06:11:30|15164.58|15084.58|15164.51|15084.51|15164.59|15084.59|15164.51|15084.51|3
1728195100000|2024-10-06 06:11:40|15164.5|15084.5|15164.5|15084.5|15164.5|15084.5|15164.49|15084.49|3
1728195110000|2024-10-06 06:11:50|15164.48|15084.48|15164.53|15084.53|15164.54|15084.54|15164.48|15084.48|6
1728195120000|2024-10-06 06:12:00|15164.54|15084.54|15164.24|15084.24|15164.57|15084.57|15164.23|15084.23|7
1728195130000|2024-10-06 06:12:10|15164.22|15084.22|15163.71|15083.71|15164.24|15084.24|15163.71|15083.71|6
1728195140000|2024-10-06 06:12:20|15163.75|15083.75|15163.71|15083.71|15164.09|15084.09|15163.71|15083.71|8
1728195150000|2024-10-06 06:12:30|15163.7|15083.7|15163.43|15083.43|15163.71|15083.71|15163.43|15083.43|6
1728195160000|2024-10-06 06:12:40|15163.42|15083.42|15163.38|15083.38|15163.62|15083.62|15163.38|15083.38|5
1728195170000|2024-10-06 06:12:50|15163.58|15083.58|15163.59|15083.59|15163.59|15083.59|15163.58|15083.58|2
1728195180000|2024-10-06 06:13:00|15163.61|15083.61|15155.45|15075.45|15163.61|15083.61|15155.45|15075.45|7
1728195190000|2024-10-06 06:13:10|15155.36|15075.36|15155.67|15075.67|15155.67|15075.67|15155.15|15075.15|9
1728195200000|2024-10-06 06:13:20|15155.69|15075.69|15155.17|15075.17|15155.75|15075.75|15155.17|15075.17|6
1728195210000|2024-10-06 06:13:30|15155.12|15075.12|15154.58|15074.58|15155.12|15075.12|15154.58|15074.58|7
1728195220000|2024-10-06 06:13:40|15154.33|15074.33|15154.54|15074.54|15154.54|15074.54|15154.33|15074.33|7
1728195230000|2024-10-06 06:13:50|15154.53|15074.53|15154.37|15074.37|15154.53|15074.53|15154.37|15074.37|2
1728195240000|2024-10-06 06:14:00|15154.36|15074.36|15154.52|15074.52|15154.56|15074.56|15154.36|15074.36|6
1728195250000|2024-10-06 06:14:10|15154.51|15074.51|15154.49|15074.49|15154.52|15074.52|15154.49|15074.49|4
1728195260000|2024-10-06 06:14:20|15154.48|15074.48|15154.56|15074.56|15154.56|15074.56|15154.47|15074.47|4
1728195270000|2024-10-06 06:14:30|15154.57|15074.57|15155.29|15075.29|15155.29|15075.29|15154.57|15074.57|6
1728195280000|2024-10-06 06:14:40|15154.82|15074.82|15155.06|15075.06|15155.13|15075.13|15154.82|15074.82|8
1728195290000|2024-10-06 06:14:50|15155.05|15075.05|15154.36|15074.36|15155.05|15075.05|15154.36|15074.36|7
1728195300000|2024-10-06 06:15:00|15154.37|15074.37|15155.12|15075.12|15155.12|15075.12|15154.33|15074.33|10
1728195310000|2024-10-06 06:15:10|15155.14|15075.14|15155.13|15075.13|15155.15|15075.15|15155.13|15075.13|4
1728195320000|2024-10-06 06:15:20|15155.12|15075.12|15155.22|15075.22|15155.68|15075.68|15155.12|15075.12|6
1728195330000|2024-10-06 06:15:30|15155.21|15075.21|15157.76|15077.76|15157.76|15077.76|15155.21|15075.21|10
1728195340000|2024-10-06 06:15:40|15157.77|15077.77|15158.31|15078.31|15158.31|15078.31|15157.77|15077.77|7
1728195350000|2024-10-06 06:15:50|15158.36|15078.36|15158.77|15078.77|15158.77|15078.77|15158.36|15078.36|8
1728195360000|2024-10-06 06:16:00|15158.76|15078.76|15159.06|15079.06|15159.07|15079.07|15158.76|15078.76|9
1728195370000|2024-10-06 06:16:10|15159.2|15079.2|15159.21|15079.21|15159.9|15079.9|15159.2|15079.2|9
1728195380000|2024-10-06 06:16:20|15159.32|15079.32|15159.72|15079.72|15159.73|15079.73|15159.32|15079.32|4
1728195390000|2024-10-06 06:16:30|15159.71|15079.71|15160.54|15080.54|15160.54|15080.54|15159.71|15079.71|4
1728195400000|2024-10-06 06:16:40|15160.52|15080.52|15160.57|15080.57|15160.85|15080.85|15160.52|15080.52|9
1728195410000|2024-10-06 06:16:50|15160.58|15080.58|15161.24|15081.24|15161.24|15081.24|15160.58|15080.58|7
1728195420000|2024-10-06 06:17:00|15161.17|15081.17|15161.37|15081.37|15161.39|15081.39|15161.17|15081.17|6
1728195430000|2024-10-06 06:17:10|15161.33|15081.33|15161.19|15081.19|15161.34|15081.34|15161.19|15081.19|7
1728195440000|2024-10-06 06:17:20|15161.18|15081.18|15161.23|15081.23|15161.24|15081.24|15161.18|15081.18|4
1728195450000|2024-10-06 06:17:30|15161.28|15081.28|15161.67|15081.67|15161.69|15081.69|15161.27|15081.27|6
1728195460000|2024-10-06 06:17:40|15161.46|15081.46|15161.57|15081.57|15161.57|15081.57|15161.4|15081.4|8
1728195470000|2024-10-06 06:17:50|15161.5|15081.5|15161.52|15081.52|15161.54|15081.54|15161.46|15081.46|8
1728195480000|2024-10-06 06:18:00|15161.32|15081.32|15160.85|15080.85|15161.32|15081.32|15160.85|15080.85|9
1728195490000|2024-10-06 06:18:10|15160.98|15080.98|15161.03|15081.03|15161.03|15081.03|15160.95|15080.95|9
1728195500000|2024-10-06 06:18:20|15161.04|15081.04|15161.12|15081.12|15161.27|15081.27|15161.04|15081.04|7
1728195510000|2024-10-06 06:18:30|15161.16|15081.16|15161.22|15081.22|15161.22|15081.22|15161.16|15081.16|3
1728195520000|2024-10-06 06:18:40|15161.18|15081.18|15161.17|15081.17|15161.18|15081.18|15161.17|15081.17|2
1728195530000|2024-10-06 06:18:50|15161.15|15081.15|15161.11|15081.11|15161.15|15081.15|15160.95|15080.95|6
1728195540000|2024-10-06 06:19:00|15161.14|15081.14|15161.02|15081.02|15161.33|15081.33|15160.45|15080.45|8
1728195550000|2024-10-06 06:19:10|15161.06|15081.06|15161.4|15081.4|15161.89|15081.89|15160.78|15080.78|10
1728195560000|2024-10-06 06:19:20|15162.09|15082.09|15162.18|15082.18|15162.18|15082.18|15161.6|15081.6|9
1728195570000|2024-10-06 06:19:30|15162.16|15082.16|15162.25|15082.25|15162.26|15082.26|15161.61|15081.61|10
1728195580000|2024-10-06 06:19:40|15162.28|15082.28|15161.84|15081.84|15162.38|15082.38|15161.84|15081.84|9
1728195590000|2024-10-06 06:19:50|15161.95|15081.95|15161.65|15081.65|15161.97|15081.97|15161.65|15081.65|7
1728195600000|2024-10-06 06:20:00|15161.64|15081.64|15161.58|15081.58|15161.64|15081.64|15161.12|15081.12|5
1728195610000|2024-10-06 06:20:10|15161.31|15081.31|15161.79|15081.79|15161.79|15081.79|15161.31|15081.31|5
1728195620000|2024-10-06 06:20:20|15161.69|15081.69|15162.12|15082.12|15162.29|15082.29|15161.69|15081.69|9
1728195630000|2024-10-06 06:20:30|15162.24|15082.24|15162.56|15082.56|15162.6|15082.6|15162.24|15082.24|7
1728195640000|2024-10-06 06:20:40|15162.54|15082.54|15163.1|15083.1|15163.15|15083.15|15162.54|15082.54|9
1728195650000|2024-10-06 06:20:50|15163.17|15083.17|15163.2|15083.2|15163.22|15083.22|15163.14|15083.14|7
1728195660000|2024-10-06 06:21:00|15163.18|15083.18|15163.22|15083.22|15163.22|15083.22|15163.14|15083.14|7
1728195670000|2024-10-06 06:21:10|15163.24|15083.24|15166.79|15086.79|15166.79|15086.79|15163.24|15083.24|7
1728195680000|2024-10-06 06:21:20|15166.82|15086.82|15167.67|15087.67|15168.13|15088.13|15166.82|15086.82|8
1728195690000|2024-10-06 06:21:30|15167.66|15087.66|15167.46|15087.46|15167.66|15087.66|15167.46|15087.46|3
1728195700000|2024-10-06 06:21:40|15167.47|15087.47|15168.39|15088.39|15168.81|15088.81|15167.47|15087.47|9
1728195710000|2024-10-06 06:21:50|15168.37|15088.37|15168.96|15088.96|15169.34|15089.34|15168.37|15088.37|8
1728195720000|2024-10-06 06:22:00|15168.99|15088.99|15169.06|15089.06|15169.06|15089.06|15168.95|15088.95|6
1728195730000|2024-10-06 06:22:10|15169.41|15089.41|15169.14|15089.14|15169.41|15089.41|15168.63|15088.63|6
1728195740000|2024-10-06 06:22:20|15169.09|15089.09|15169.16|15089.16|15169.16|15089.16|15169.07|15089.07|6
1728195750000|2024-10-06 06:22:30|15169.17|15089.17|15168.25|15088.25|15169.17|15089.17|15168.25|15088.25|8
1728195760000|2024-10-06 06:22:40|15168.24|15088.24|15168.42|15088.42|15168.42|15088.42|15168.21|15088.21|5
1728195770000|2024-10-06 06:22:50|15168.43|15088.43|15169.11|15089.11|15169.16|15089.16|15168.42|15088.42|9
1728195780000|2024-10-06 06:23:00|15169.04|15089.04|15168.98|15088.98|15169.07|15089.07|15168.75|15088.75|9
1728195790000|2024-10-06 06:23:10|15169|15089|15168.92|15088.92|15169|15089|15168.92|15088.92|8
1728195800000|2024-10-06 06:23:20|15168.91|15088.91|15169.61|15089.61|15169.96|15089.96|15168.9|15088.9|9
1728195810000|2024-10-06 06:23:30|15169.67|15089.67|15170.12|15090.12|15170.12|15090.12|15169.65|15089.65|9
1728195820000|2024-10-06 06:23:40|15170.26|15090.26|15170.4|15090.4|15170.84|15090.84|15170.19|15090.19|9
1728195830000|2024-10-06 06:23:50|15170.45|15090.45|15170.51|15090.51|15170.51|15090.51|15170.44|15090.44|7
1728195840000|2024-10-06 06:24:00|15170.46|15090.46|15171.2|15091.2|15171.2|15091.2|15170.27|15090.27|6
1728195850000|2024-10-06 06:24:10|15171.23|15091.23|15170.46|15090.46|15171.23|15091.23|15170.43|15090.43|9
1728195860000|2024-10-06 06:24:20|15170.89|15090.89|15171.04|15091.04|15171.11|15091.11|15170.88|15090.88|9
1728195870000|2024-10-06 06:24:30|15171.02|15091.02|15171|15091|15171.06|15091.06|15170.99|15090.99|5
1728195880000|2024-10-06 06:24:40|15171.04|15091.04|15171.04|15091.04|15171.05|15091.05|15171.02|15091.02|6
1728195890000|2024-10-06 06:24:50|15171.03|15091.03|15170.98|15090.98|15171.06|15091.06|15170.98|15090.98|6
1728195900000|2024-10-06 06:25:00|15170.97|15090.97|15170.53|15090.53|15170.97|15090.97|15170.3|15090.3|10
1728195910000|2024-10-06 06:25:10|15170.58|15090.58|15171.18|15091.18|15171.18|15091.18|15170.58|15090.58|6
1728195920000|2024-10-06 06:25:20|15171.56|15091.56|15171.15|15091.15|15171.56|15091.56|15171.14|15091.14|8
1728195930000|2024-10-06 06:25:30|15171.17|15091.17|15171.25|15091.25|15171.35|15091.35|15171.1|15091.1|8
1728195940000|2024-10-06 06:25:40|15171.8|15091.8|15171.89|15091.89|15171.89|15091.89|15171.16|15091.16|9
1728195950000|2024-10-06 06:25:50|15171.94|15091.94|15172.06|15092.06|15172.12|15092.12|15171.72|15091.72|8
1728195960000|2024-10-06 06:26:00|15172.07|15092.07|15172.01|15092.01|15172.68|15092.68|15172|15092|9
1728195970000|2024-10-06 06:26:10|15172.09|15092.09|15171.78|15091.78|15172.59|15092.59|15171.78|15091.78|8
1728195980000|2024-10-06 06:26:20|15171.77|15091.77|15171.71|15091.71|15171.77|15091.77|15171.71|15091.71|6
1728195990000|2024-10-06 06:26:30|15171.76|15091.76|15171.8|15091.8|15171.8|15091.8|15171.76|15091.76|4
1728196000000|2024-10-06 06:26:40|15172.17|15092.17|15170.92|15090.92|15172.21|15092.21|15170.92|15090.92|10
1728196010000|2024-10-06 06:26:50|15170.89|15090.89|15171.17|15091.17|15171.17|15091.17|15169.69|15089.69|10
1728196020000|2024-10-06 06:27:00|15171.15|15091.15|15170.51|15090.51|15171.67|15091.67|15170.51|15090.51|10
1728196030000|2024-10-06 06:27:10|15170.59|15090.59|15169.7|15089.7|15170.6|15090.6|15169.7|15089.7|5
1728196040000|2024-10-06 06:27:20|15169.65|15089.65|15169.69|15089.69|15170.01|15090.01|15169.64|15089.64|4
1728196050000|2024-10-06 06:27:30|15169.63|15089.63|15169.27|15089.27|15169.63|15089.63|15169.26|15089.26|5
1728196060000|2024-10-06 06:27:40|15169.31|15089.31|15169.41|15089.41|15170.14|15090.14|15169.24|15089.24|10
1728196070000|2024-10-06 06:27:50|15169.44|15089.44|15169.74|15089.74|15170.06|15090.06|15169.44|15089.44|9
1728196080000|2024-10-06 06:28:00|15169.75|15089.75|15169.95|15089.95|15169.99|15089.99|15169.75|15089.75|5
1728196090000|2024-10-06 06:28:10|15169.94|15089.94|15171.36|15091.36|15171.36|15091.36|15169.94|15089.94|8
1728196100000|2024-10-06 06:28:20|15171.42|15091.42|15172.37|15092.37|15172.4|15092.4|15171.42|15091.42|7
1728196110000|2024-10-06 06:28:30|15172.38|15092.38|15172.52|15092.52|15172.61|15092.61|15172.27|15092.27|8
1728196120000|2024-10-06 06:28:40|15172.56|15092.56|15172.72|15092.72|15172.72|15092.72|15172.56|15092.56|6
1728196130000|2024-10-06 06:28:50|15172.61|15092.61|15172.75|15092.75|15172.99|15092.99|15172.61|15092.61|6
1728196140000|2024-10-06 06:29:00|15172.74|15092.74|15172.86|15092.86|15172.86|15092.86|15172.46|15092.46|5
1728196150000|2024-10-06 06:29:10|15172.77|15092.77|15172.77|15092.77|15172.87|15092.87|15172.77|15092.77|6
1728196160000|2024-10-06 06:29:20|15172.86|15092.86|15172.78|15092.78|15172.87|15092.87|15172.78|15092.78|4
1728196170000|2024-10-06 06:29:30|15172.79|15092.79|15172.8|15092.8|15172.8|15092.8|15172.78|15092.78|3
1728196180000|2024-10-06 06:29:40|15172.86|15092.86|15172.95|15092.95|15172.95|15092.95|15172.86|15092.86|4
1728196190000|2024-10-06 06:29:50|15172.96|15092.96|15172.99|15092.99|15173.02|15093.02|15172.96|15092.96|6
1728196200000|2024-10-06 06:30:00|15173.03|15093.03|15173.39|15093.39|15173.39|15093.39|15173.03|15093.03|7
1728196210000|2024-10-06 06:30:10|15173.41|15093.41|15172.68|15092.68|15173.5|15093.5|15172.67|15092.67|7
1728196220000|2024-10-06 06:30:20|15172.72|15092.72|15172.81|15092.81|15172.81|15092.81|15172.72|15092.72|8
1728196230000|2024-10-06 06:30:30|15172.84|15092.84|15172.25|15092.25|15172.86|15092.86|15172.25|15092.25|9
1728196240000|2024-10-06 06:30:40|15172.24|15092.24|15172.68|15092.68|15172.7|15092.7|15172.2|15092.2|10
1728196250000|2024-10-06 06:30:50|15172.66|15092.66|15172.66|15092.66|15172.71|15092.71|15172.65|15092.65|10
1728196260000|2024-10-06 06:31:00|15172.64|15092.64|15172.64|15092.64|15172.64|15092.64|15172.63|15092.63|3
1728196270000|2024-10-06 06:31:10|15172.66|15092.66|15172.28|15092.28|15172.66|15092.66|15172.28|15092.28|8
1728196280000|2024-10-06 06:31:20|15172.31|15092.31|15172.28|15092.28|15172.33|15092.33|15172.28|15092.28|5
1728196290000|2024-10-06 06:31:30|15172.26|15092.26|15171.83|15091.83|15172.42|15092.42|15171.83|15091.83|6
1728196300000|2024-10-06 06:31:40|15171.49|15091.49|15171.72|15091.72|15171.72|15091.72|15171.47|15091.47|3
1728196310000|2024-10-06 06:31:50|15171.71|15091.71|15170.5|15090.5|15171.73|15091.73|15170.5|15090.5|7
1728196320000|2024-10-06 06:32:00|15170.55|15090.55|15171.03|15091.03|15171.28|15091.28|15170.55|15090.55|7
1728196330000|2024-10-06 06:32:10|15171.02|15091.02|15170.14|15090.14|15171.02|15091.02|15170.14|15090.14|6
1728196340000|2024-10-06 06:32:20|15170.01|15090.01|15169.62|15089.62|15170.15|15090.15|15169.62|15089.62|9
1728196350000|2024-10-06 06:32:30|15169.6|15089.6|15169.6|15089.6|15169.62|15089.62|15169.57|15089.57|8
1728196360000|2024-10-06 06:32:40|15169.58|15089.58|15169.54|15089.54|15169.58|15089.58|15169.54|15089.54|3
1728196370000|2024-10-06 06:32:50|15169.55|15089.55|15168.77|15088.77|15169.67|15089.67|15168.77|15088.77|8
1728196380000|2024-10-06 06:33:00|15168.76|15088.76|15168.73|15088.73|15168.99|15088.99|15168.68|15088.68|10
1728196390000|2024-10-06 06:33:10|15168.86|15088.86|15168.85|15088.85|15168.87|15088.87|15168.84|15088.84|6
1728196400000|2024-10-06 06:33:20|15168.81|15088.81|15168.72|15088.72|15168.81|15088.81|15168.72|15088.72|3
1728196410000|2024-10-06 06:33:30|15168.41|15088.41|15168.71|15088.71|15168.72|15088.72|15168.41|15088.41|7
1728196420000|2024-10-06 06:33:40|15168.84|15088.84|15168.83|15088.83|15168.85|15088.85|15168.7|15088.7|8
1728196430000|2024-10-06 06:33:50|15168.82|15088.82|15168.54|15088.54|15168.95|15088.95|15168.54|15088.54|8
1728196440000|2024-10-06 06:34:00|15168.39|15088.39|15168.39|15088.39|15168.39|15088.39|15167.82|15087.82|6
1728196450000|2024-10-06 06:34:10|15168.4|15088.4|15168.38|15088.38|15168.4|15088.4|15168.38|15088.38|5
1728196460000|2024-10-06 06:34:20|15168.13|15088.13|15168.51|15088.51|15168.51|15088.51|15168.11|15088.11|8
1728196470000|2024-10-06 06:34:30|15168.49|15088.49|15168.02|15088.02|15168.49|15088.49|15167.53|15087.53|7
1728196480000|2024-10-06 06:34:40|15168.37|15088.37|15168.28|15088.28|15168.37|15088.37|15168.28|15088.28|2
1728196490000|2024-10-06 06:34:50|15168|15088|15168.37|15088.37|15168.42|15088.42|15168|15088|9
1728196500000|2024-10-06 06:35:00|15168.36|15088.36|15168.23|15088.23|15168.43|15088.43|15168.23|15088.23|6
1728196510000|2024-10-06 06:35:10|15168.22|15088.22|15168.17|15088.17|15168.23|15088.23|15168.17|15088.17|6
1728196520000|2024-10-06 06:35:20|15167.92|15087.92|15167.47|15087.47|15168.01|15088.01|15167.47|15087.47|6
1728196530000|2024-10-06 06:35:30|15167.51|15087.51|15167.37|15087.37|15167.51|15087.51|15167.37|15087.37|5
1728196540000|2024-10-06 06:35:40|15167.38|15087.38|15167.23|15087.23|15167.38|15087.38|15167.21|15087.21|9
1728196550000|2024-10-06 06:35:50|15167.22|15087.22|15167.33|15087.33|15167.43|15087.43|15167.22|15087.22|3
1728196560000|2024-10-06 06:36:00|15167.32|15087.32|15167.29|15087.29|15167.32|15087.32|15167.29|15087.29|3
1728196570000|2024-10-06 06:36:10|15167.34|15087.34|15167.29|15087.29|15167.39|15087.39|15167.16|15087.16|8
1728196580000|2024-10-06 06:36:20|15167.3|15087.3|15167.19|15087.19|15167.31|15087.31|15167.19|15087.19|9
1728196590000|2024-10-06 06:36:30|15167.17|15087.17|15167.17|15087.17|15167.17|15087.17|15167.16|15087.16|3
1728196600000|2024-10-06 06:36:40|15167.16|15087.16|15166.59|15086.59|15167.16|15087.16|15166.59|15086.59|4
1728196610000|2024-10-06 06:36:50|15166.58|15086.58|15166.49|15086.49|15166.58|15086.58|15166.49|15086.49|6
1728196620000|2024-10-06 06:37:00|15166.41|15086.41|15166.62|15086.62|15166.62|15086.62|15166.41|15086.41|4
1728196630000|2024-10-06 06:37:10|15166.66|15086.66|15167.34|15087.34|15167.34|15087.34|15166.66|15086.66|10
1728196640000|2024-10-06 06:37:20|15167.11|15087.11|15167.69|15087.69|15167.69|15087.69|15167.1|15087.1|7
1728196650000|2024-10-06 06:37:30|15167.24|15087.24|15167.65|15087.65|15167.7|15087.7|15167.24|15087.24|7
1728196660000|2024-10-06 06:37:40|15167.67|15087.67|15167.31|15087.31|15167.72|15087.72|15166.99|15086.99|7
1728196670000|2024-10-06 06:37:50|15167.43|15087.43|15167.35|15087.35|15167.7|15087.7|15167.02|15087.02|8
1728196680000|2024-10-06 06:38:00|15167.34|15087.34|15166.93|15086.93|15167.37|15087.37|15166.74|15086.74|8
1728196690000|2024-10-06 06:38:10|15166.92|15086.92|15166.58|15086.58|15166.92|15086.92|15166.58|15086.58|5
1728196700000|2024-10-06 06:38:20|15166.57|15086.57|15166.94|15086.94|15166.94|15086.94|15166.57|15086.57|8
1728196710000|2024-10-06 06:38:30|15166.65|15086.65|15166.95|15086.95|15167.01|15087.01|15166.65|15086.65|10
1728196720000|2024-10-06 06:38:40|15167.01|15087.01|15167.29|15087.29|15167.47|15087.47|15167.01|15087.01|9
1728196730000|2024-10-06 06:38:50|15167.28|15087.28|15167.26|15087.26|15167.28|15087.28|15167.18|15087.18|7
1728196740000|2024-10-06 06:39:00|15167.28|15087.28|15167.18|15087.18|15167.77|15087.77|15167.17|15087.17|8
1728196750000|2024-10-06 06:39:10|15166.93|15086.93|15166.82|15086.82|15167.63|15087.63|15166.46|15086.46|7
1728196760000|2024-10-06 06:39:20|15166.83|15086.83|15166.81|15086.81|15166.85|15086.85|15166.79|15086.79|8
1728196770000|2024-10-06 06:39:30|15166.82|15086.82|15166.83|15086.83|15166.85|15086.85|15166.56|15086.56|5
1728196780000|2024-10-06 06:39:40|15166.92|15086.92|15166.53|15086.53|15167.24|15087.24|15166.31|15086.31|6
1728196790000|2024-10-06 06:39:50|15166.54|15086.54|15166.42|15086.42|15166.64|15086.64|15166.39|15086.39|10
1728196800000|2024-10-06 06:40:00|15166.41|15086.41|15164.46|15084.46|15166.41|15086.41|15164.46|15084.46|10
1728196810000|2024-10-06 06:40:10|15164.04|15084.04|15164.02|15084.02|15164.16|15084.16|15163.81|15083.81|8
1728196820000|2024-10-06 06:40:20|15164.25|15084.25|15164.21|15084.21|15164.46|15084.46|15164.2|15084.2|10
1728196830000|2024-10-06 06:40:30|15164.22|15084.22|15159.19|15079.19|15164.44|15084.44|15159.19|15079.19|7
1728196840000|2024-10-06 06:40:40|15159.17|15079.17|15159.01|15079.01|15159.17|15079.17|15159|15079|7
1728196850000|2024-10-06 06:40:50|15159.02|15079.02|15158.48|15078.48|15159.02|15079.02|15158.31|15078.31|10
1728196860000|2024-10-06 06:41:00|15158.47|15078.47|15158.48|15078.48|15158.49|15078.49|15158.39|15078.39|9
1728196870000|2024-10-06 06:41:10|15158.03|15078.03|15157.83|15077.83|15158.4|15078.4|15157.25|15077.25|9
1728196880000|2024-10-06 06:41:20|15157.59|15077.59|15158.5|15078.5|15158.5|15078.5|15157.59|15077.59|7
1728196900000|2024-10-06 06:41:40|15158.52|15078.52|15158.56|15078.56|15158.58|15078.58|15158.52|15078.52|5
1728196910000|2024-10-06 06:41:50|15158.55|15078.55|15158.56|15078.56|15158.63|15078.63|15158.51|15078.51|7
1728196920000|2024-10-06 06:42:00|15158.6|15078.6|15159.19|15079.19|15159.19|15079.19|15158.6|15078.6|8
1728196930000|2024-10-06 06:42:10|15158.93|15078.93|15159.09|15079.09|15159.26|15079.26|15158.93|15078.93|10
1728196940000|2024-10-06 06:42:20|15159.11|15079.11|15159.15|15079.15|15159.15|15079.15|15159.08|15079.08|7
1728196950000|2024-10-06 06:42:30|15158.93|15078.93|15158.83|15078.83|15159.41|15079.41|15158.65|15078.65|7
1728196960000|2024-10-06 06:42:40|15159.37|15079.37|15159.38|15079.38|15159.38|15079.38|15159.1|15079.1|7
1728196970000|2024-10-06 06:42:50|15159.39|15079.39|15159.19|15079.19|15159.68|15079.68|15159.19|15079.19|6
1728196980000|2024-10-06 06:43:00|15158.85|15078.85|15158.99|15078.99|15159.01|15079.01|15158.85|15078.85|8
1728196990000|2024-10-06 06:43:10|15158.98|15078.98|15159.24|15079.24|15159.33|15079.33|15158.97|15078.97|6
1728197000000|2024-10-06 06:43:20|15159.16|15079.16|15159.26|15079.26|15159.28|15079.28|15159.15|15079.15|9
1728197010000|2024-10-06 06:43:30|15159.28|15079.28|15159.03|15079.03|15159.28|15079.28|15159.03|15079.03|2
1728197020000|2024-10-06 06:43:40|15158.89|15078.89|15158.57|15078.57|15158.89|15078.89|15158.52|15078.52|9
1728197030000|2024-10-06 06:43:50|15158.8|15078.8|15158.99|15078.99|15158.99|15078.99|15158.72|15078.72|8
1728197040000|2024-10-06 06:44:00|15158.98|15078.98|15158.92|15078.92|15159.01|15079.01|15158.92|15078.92|5
1728197050000|2024-10-06 06:44:10|15158.98|15078.98|15159.45|15079.45|15159.45|15079.45|15158.98|15078.98|8
1728197060000|2024-10-06 06:44:20|15159.3|15079.3|15159.82|15079.82|15159.82|15079.82|15159.3|15079.3|6
1728197070000|2024-10-06 06:44:30|15159.83|15079.83|15159.8|15079.8|15159.83|15079.83|15159.54|15079.54|6
1728197080000|2024-10-06 06:44:40|15159.83|15079.83|15159.99|15079.99|15160.09|15080.09|15159.83|15079.83|7
1728197090000|2024-10-06 06:44:50|15159.88|15079.88|15159.61|15079.61|15159.93|15079.93|15159.61|15079.61|8
1728197100000|2024-10-06 06:45:00|15159.79|15079.79|15160.21|15080.21|15160.25|15080.25|15159.71|15079.71|8
1728197110000|2024-10-06 06:45:10|15160.22|15080.22|15160.18|15080.18|15160.23|15080.23|15160.18|15080.18|7
1728197120000|2024-10-06 06:45:20|15160.15|15080.15|15157.35|15077.35|15160.15|15080.15|15157.35|15077.35|7
1728197130000|2024-10-06 06:45:30|15157.3|15077.3|15164.34|15084.34|15164.34|15084.34|15157.26|15077.26|9
1728197140000|2024-10-06 06:45:40|15164.58|15084.58|15165.62|15085.62|15165.62|15085.62|15164.58|15084.58|10
1728197150000|2024-10-06 06:45:50|15165.65|15085.65|15165.33|15085.33|15165.67|15085.67|15165.33|15085.33|7
1728197160000|2024-10-06 06:46:00|15165.55|15085.55|15165.07|15085.07|15165.6|15085.6|15165.07|15085.07|9
1728197170000|2024-10-06 06:46:10|15165.03|15085.03|15164.82|15084.82|15165.03|15085.03|15164.82|15084.82|6
1728197180000|2024-10-06 06:46:20|15164.81|15084.81|15164.9|15084.9|15164.9|15084.9|15164.81|15084.81|6
1728197190000|2024-10-06 06:46:30|15164.86|15084.86|15164.88|15084.88|15164.9|15084.9|15164.83|15084.83|6
1728197200000|2024-10-06 06:46:40|15164.87|15084.87|15164.65|15084.65|15164.87|15084.87|15164.46|15084.46|7
1728197210000|2024-10-06 06:46:50|15164.63|15084.63|15163.57|15083.57|15164.63|15084.63|15163.57|15083.57|10
1728197220000|2024-10-06 06:47:00|15163.52|15083.52|15163.41|15083.41|15163.52|15083.52|15163.41|15083.41|8
1728197230000|2024-10-06 06:47:10|15163.4|15083.4|15162.79|15082.79|15163.4|15083.4|15162.79|15082.79|8
1728197240000|2024-10-06 06:47:20|15162.8|15082.8|15161.68|15081.68|15162.8|15082.8|15161.68|15081.68|8
1728197250000|2024-10-06 06:47:30|15161.61|15081.61|15160.52|15080.52|15161.61|15081.61|15160.52|15080.52|8
1728197260000|2024-10-06 06:47:40|15160.37|15080.37|15158.7|15078.7|15160.37|15080.37|15158.7|15078.7|9
1728197270000|2024-10-06 06:47:50|15158.69|15078.69|15157.93|15077.93|15158.69|15078.69|15157.88|15077.88|8
1728197280000|2024-10-06 06:48:00|15157.92|15077.92|15157.63|15077.63|15157.92|15077.92|15157.28|15077.28|8
1728197290000|2024-10-06 06:48:10|15157.53|15077.53|15156.92|15076.92|15157.53|15077.53|15156.76|15076.76|10
1728197300000|2024-10-06 06:48:20|15156.94|15076.94|15155.63|15075.63|15156.94|15076.94|15155.63|15075.63|7
1728197310000|2024-10-06 06:48:30|15155.66|15075.66|15152.02|15072.02|15155.66|15075.66|15152.02|15072.02|10
1728197320000|2024-10-06 06:48:40|15152.01|15072.01|15149.79|15069.79|15152.01|15072.01|15149.73|15069.73|10
1728197330000|2024-10-06 06:48:50|15149.72|15069.72|15148.97|15068.97|15149.72|15069.72|15148.97|15068.97|10
1728197340000|2024-10-06 06:49:00|15148.9|15068.9|15147.38|15067.38|15148.9|15068.9|15147.31|15067.31|10
1728197350000|2024-10-06 06:49:10|15147.4|15067.4|15143.01|15063.01|15147.4|15067.4|15143.01|15063.01|7
1728197360000|2024-10-06 06:49:20|15142.79|15062.79|15141.52|15061.52|15142.79|15062.79|15141.52|15061.52|9
1728197370000|2024-10-06 06:49:30|15141.18|15061.18|15140.71|15060.71|15141.18|15061.18|15140.71|15060.71|9
1728197380000|2024-10-06 06:49:40|15140.88|15060.88|15139.42|15059.42|15140.88|15060.88|15139.42|15059.42|8
1728197390000|2024-10-06 06:49:50|15139.36|15059.36|15140.55|15060.55|15140.55|15060.55|15139.35|15059.35|10
1728197400000|2024-10-06 06:50:00|15140.63|15060.63|15140.06|15060.06|15140.68|15060.68|15140.06|15060.06|10
1728197410000|2024-10-06 06:50:10|15140.07|15060.07|15142.73|15062.73|15142.73|15062.73|15140.05|15060.05|10
1728197420000|2024-10-06 06:50:20|15142.93|15062.93|15142.95|15062.95|15143|15063|15142.93|15062.93|8
1728197430000|2024-10-06 06:50:30|15143.02|15063.02|15143.2|15063.2|15143.2|15063.2|15142.49|15062.49|7
1728197440000|2024-10-06 06:50:40|15143.04|15063.04|15143.02|15063.02|15143.04|15063.04|15142.93|15062.93|7
1728197450000|2024-10-06 06:50:50|15142.98|15062.98|15143.02|15063.02|15143.33|15063.33|15142.95|15062.95|6
1728197460000|2024-10-06 06:51:00|15143.03|15063.03|15143.35|15063.35|15143.65|15063.65|15143.03|15063.03|7
1728197470000|2024-10-06 06:51:10|15143.17|15063.17|15143.95|15063.95|15144|15064|15143.16|15063.16|10
1728197480000|2024-10-06 06:51:20|15143.94|15063.94|15143.49|15063.49|15143.94|15063.94|15143.49|15063.49|9
1728197490000|2024-10-06 06:51:30|15143.41|15063.41|15143.44|15063.44|15143.53|15063.53|15143.39|15063.39|10
1728197500000|2024-10-06 06:51:40|15144.86|15064.86|15146.98|15066.98|15146.98|15066.98|15144.86|15064.86|5
1728197510000|2024-10-06 06:51:50|15146.99|15066.99|15150.29|15070.29|15150.29|15070.29|15146.99|15066.99|9
1728197520000|2024-10-06 06:52:00|15150.35|15070.35|15150.95|15070.95|15151.01|15071.01|15150.35|15070.35|9
1728197530000|2024-10-06 06:52:10|15151.65|15071.65|15153.01|15073.01|15153.05|15073.05|15151.64|15071.64|9
1728197540000|2024-10-06 06:52:20|15153.02|15073.02|15153.67|15073.67|15153.84|15073.84|15152.87|15072.87|9
1728197550000|2024-10-06 06:52:30|15153.7|15073.7|15154.13|15074.13|15154.51|15074.51|15153.67|15073.67|10
1728197560000|2024-10-06 06:52:40|15154.12|15074.12|15154.05|15074.05|15154.15|15074.15|15154.05|15074.05|8
1728197570000|2024-10-06 06:52:50|15154.1|15074.1|15154.28|15074.28|15154.28|15074.28|15154.05|15074.05|7
1728197580000|2024-10-06 06:53:00|15154.27|15074.27|15154.24|15074.24|15154.31|15074.31|15154.24|15074.24|5
1728197590000|2024-10-06 06:53:10|15154.22|15074.22|15154.02|15074.02|15154.22|15074.22|15154.02|15074.02|4
1728197600000|2024-10-06 06:53:20|15153.99|15073.99|15153.6|15073.6|15153.99|15073.99|15153.6|15073.6|4
1728197610000|2024-10-06 06:53:30|15153.59|15073.59|15152.4|15072.4|15153.59|15073.59|15152.4|15072.4|8
1728197620000|2024-10-06 06:53:40|15152.16|15072.16|15151.96|15071.96|15152.16|15072.16|15151.46|15071.46|10
1728197630000|2024-10-06 06:53:50|15151.93|15071.93|15151.5|15071.5|15151.93|15071.93|15151.43|15071.43|7
1728197640000|2024-10-06 06:54:00|15151.88|15071.88|15152.13|15072.13|15152.13|15072.13|15151.74|15071.74|8
1728197650000|2024-10-06 06:54:10|15152.14|15072.14|15151.45|15071.45|15152.17|15072.17|15151.4|15071.4|9
1728197660000|2024-10-06 06:54:20|15151.93|15071.93|15151.94|15071.94|15152.41|15072.41|15151.91|15071.91|9
1728197670000|2024-10-06 06:54:30|15151.99|15071.99|15152.32|15072.32|15152.35|15072.35|15151.87|15071.87|10
1728197680000|2024-10-06 06:54:40|15152.33|15072.33|15151.89|15071.89|15152.33|15072.33|15151.89|15071.89|4
1728197690000|2024-10-06 06:54:50|15151.87|15071.87|15152.03|15072.03|15152.03|15072.03|15151.86|15071.86|6
1728197700000|2024-10-06 06:55:00|15152.02|15072.02|15151.95|15071.95|15152.04|15072.04|15151.95|15071.95|6
1728197710000|2024-10-06 06:55:10|15151.94|15071.94|15151.34|15071.34|15151.97|15071.97|15151.34|15071.34|7
1728197720000|2024-10-06 06:55:20|15151.33|15071.33|15150.28|15070.28|15151.33|15071.33|15150.28|15070.28|7
1728197730000|2024-10-06 06:55:30|15150.24|15070.24|15150.26|15070.26|15150.62|15070.62|15150.24|15070.24|8
1728197740000|2024-10-06 06:55:40|15149.73|15069.73|15149.49|15069.49|15149.74|15069.74|15149.49|15069.49|8
1728197750000|2024-10-06 06:55:50|15149.63|15069.63|15150.14|15070.14|15150.15|15070.15|15149.63|15069.63|6
1728197760000|2024-10-06 06:56:00|15150.13|15070.13|15150.6|15070.6|15150.6|15070.6|15150.13|15070.13|4
1728197770000|2024-10-06 06:56:10|15150.89|15070.89|15150.28|15070.28|15151.26|15071.26|15150.26|15070.26|10
1728197780000|2024-10-06 06:56:20|15150.29|15070.29|15149.89|15069.89|15150.29|15070.29|15149.77|15069.77|9
1728197790000|2024-10-06 06:56:30|15149.97|15069.97|15150.27|15070.27|15150.29|15070.29|15149.97|15069.97|10
1728197800000|2024-10-06 06:56:40|15150.28|15070.28|15150.36|15070.36|15150.36|15070.36|15150.12|15070.12|7
1728197810000|2024-10-06 06:56:50|15150.37|15070.37|15150.94|15070.94|15150.94|15070.94|15150.28|15070.28|5
1728197820000|2024-10-06 06:57:00|15150.98|15070.98|15150.93|15070.93|15151|15071|15150.79|15070.79|7
1728197830000|2024-10-06 06:57:10|15150.94|15070.94|15150.53|15070.53|15151.15|15071.15|15150.53|15070.53|7
1728197840000|2024-10-06 06:57:20|15150.28|15070.28|15150.38|15070.38|15150.44|15070.44|15150.15|15070.15|8
1728197850000|2024-10-06 06:57:30|15150.37|15070.37|15150.37|15070.37|15150.38|15070.38|15150.37|15070.37|3
1728197860000|2024-10-06 06:57:40|15150.35|15070.35|15150.27|15070.27|15150.38|15070.38|15150.14|15070.14|6
1728197870000|2024-10-06 06:57:50|15150.08|15070.08|15150.09|15070.09|15150.09|15070.09|15150.03|15070.03|7
1728197880000|2024-10-06 06:58:00|15150.07|15070.07|15149.97|15069.97|15150.09|15070.09|15149.97|15069.97|3
1728197890000|2024-10-06 06:58:10|15149.98|15069.98|15149.91|15069.91|15149.99|15069.99|15149.91|15069.91|8
1728197900000|2024-10-06 06:58:20|15149.95|15069.95|15149.45|15069.45|15149.97|15069.97|15149.45|15069.45|7
1728197910000|2024-10-06 06:58:30|15149.49|15069.49|15149.74|15069.74|15149.78|15069.78|15149.49|15069.49|9
1728197920000|2024-10-06 06:58:40|15149.91|15069.91|15149.33|15069.33|15149.91|15069.91|15149.33|15069.33|8
1728197930000|2024-10-06 06:58:50|15149.86|15069.86|15149.94|15069.94|15149.96|15069.96|15149.86|15069.86|9
1728197940000|2024-10-06 06:59:00|15149.95|15069.95|15149.76|15069.76|15149.95|15069.95|15149.76|15069.76|4
1728197950000|2024-10-06 06:59:10|15149.8|15069.8|15149.59|15069.59|15149.81|15069.81|15149.59|15069.59|7
1728197960000|2024-10-06 06:59:20|15149.6|15069.6|15150.68|15070.68|15150.68|15070.68|15149.6|15069.6|5
1728197970000|2024-10-06 06:59:30|15150.7|15070.7|15151.87|15071.87|15151.87|15071.87|15150.7|15070.7|9
1728197980000|2024-10-06 06:59:40|15152.24|15072.24|15152.63|15072.63|15153.01|15073.01|15152.24|15072.24|8
1728197990000|2024-10-06 06:59:50|15152.79|15072.79|15152.54|15072.54|15152.94|15072.94|15152.54|15072.54|5
1728198000000|2024-10-06 07:00:00|15152.98|15072.98|15153.44|15073.44|15153.44|15073.44|15152.98|15072.98|9
1728198010000|2024-10-06 07:00:10|15153.48|15073.48|15153.85|15073.85|15153.89|15073.89|15153.48|15073.48|6
1728198020000|2024-10-06 07:00:20|15153.84|15073.84|15154.13|15074.13|15154.13|15074.13|15153.63|15073.63|9
1728198030000|2024-10-06 07:00:30|15154.18|15074.18|15154|15074|15154.33|15074.33|15154|15074|9
1728198040000|2024-10-06 07:00:40|15153.97|15073.97|15154.17|15074.17|15154.18|15074.18|15153.93|15073.93|6
1728198050000|2024-10-06 07:00:50|15154.47|15074.47|15154.82|15074.82|15154.82|15074.82|15154.28|15074.28|8
1728198060000|2024-10-06 07:01:00|15154.91|15074.91|15155.51|15075.51|15155.53|15075.53|15154.66|15074.66|7
1728198070000|2024-10-06 07:01:10|15155|15075|15154.79|15074.79|15155.11|15075.11|15154.3|15074.3|9
1728198080000|2024-10-06 07:01:20|15154.8|15074.8|15154.38|15074.38|15154.8|15074.8|15154.34|15074.34|8
1728198090000|2024-10-06 07:01:30|15154.4|15074.4|15154.74|15074.74|15154.85|15074.85|15154.34|15074.34|8
1728198100000|2024-10-06 07:01:40|15154.73|15074.73|15154.37|15074.37|15154.73|15074.73|15154.12|15074.12|8
1728198110000|2024-10-06 07:01:50|15154.38|15074.38|15154.41|15074.41|15154.41|15074.41|15154.38|15074.38|5
1728198120000|2024-10-06 07:02:00|15154.4|15074.4|15154.49|15074.49|15154.49|15074.49|15154.4|15074.4|2
1728198130000|2024-10-06 07:02:10|15154.5|15074.5|15156.58|15076.58|15156.58|15076.58|15154.5|15074.5|10
1728198140000|2024-10-06 07:02:20|15156.68|15076.68|15156.74|15076.74|15156.74|15076.74|15156.45|15076.45|10
1728198150000|2024-10-06 07:02:30|15156.73|15076.73|15156.59|15076.59|15156.73|15076.73|15156.56|15076.56|7
1728198160000|2024-10-06 07:02:40|15156.61|15076.61|15157.32|15077.32|15157.32|15077.32|15156.61|15076.61|4
1728198170000|2024-10-06 07:02:50|15156.6|15076.6|15156.88|15076.88|15157.17|15077.17|15156.6|15076.6|7
1728198180000|2024-10-06 07:03:00|15157.09|15077.09|15157.44|15077.44|15157.44|15077.44|15157.08|15077.08|7
1728198190000|2024-10-06 07:03:10|15157.39|15077.39|15156.52|15076.52|15157.39|15077.39|15156.52|15076.52|8
1728198200000|2024-10-06 07:03:20|15156.51|15076.51|15156.51|15076.51|15156.51|15076.51|15156.5|15076.5|3
1728198210000|2024-10-06 07:03:30|15156.52|15076.52|15156.33|15076.33|15156.77|15076.77|15156.29|15076.29|7
1728198220000|2024-10-06 07:03:40|15156.34|15076.34|15156.91|15076.91|15156.91|15076.91|15156.24|15076.24|9
1728198230000|2024-10-06 07:03:50|15156.92|15076.92|15157.18|15077.18|15157.18|15077.18|15156.73|15076.73|6
1728198240000|2024-10-06 07:04:00|15157.25|15077.25|15157.62|15077.62|15157.62|15077.62|15156.83|15076.83|9
1728198250000|2024-10-06 07:04:10|15157.61|15077.61|15157.71|15077.71|15157.71|15077.71|15157.5|15077.5|7
1728198260000|2024-10-06 07:04:20|15157.72|15077.72|15159.43|15079.43|15159.43|15079.43|15157.72|15077.72|8
1728198270000|2024-10-06 07:04:30|15159|15079|15159|15079|15159.01|15079.01|15159|15079|3
1728198280000|2024-10-06 07:04:40|15159.64|15079.64|15159.99|15079.99|15160.03|15080.03|15159.64|15079.64|5
1728198290000|2024-10-06 07:04:50|15160|15080|15160.07|15080.07|15160.07|15080.07|15160|15080|4
1728198300000|2024-10-06 07:05:00|15159.67|15079.67|15159.98|15079.98|15160.09|15080.09|15159.67|15079.67|9
1728198310000|2024-10-06 07:05:10|15159.99|15079.99|15160.05|15080.05|15160.05|15080.05|15159.65|15079.65|7
1728198320000|2024-10-06 07:05:20|15160.08|15080.08|15160.04|15080.04|15160.19|15080.19|15160.03|15080.03|7
1728198330000|2024-10-06 07:05:30|15160.1|15080.1|15159.27|15079.27|15160.34|15080.34|15159.27|15079.27|8
1728198340000|2024-10-06 07:05:40|15159.24|15079.24|15158.9|15078.9|15159.24|15079.24|15158.9|15078.9|5
1728198350000|2024-10-06 07:05:50|15159.12|15079.12|15159.18|15079.18|15159.33|15079.33|15159.03|15079.03|7
1728198360000|2024-10-06 07:06:00|15159.04|15079.04|15159.75|15079.75|15159.75|15079.75|15158.61|15078.61|8
1728198370000|2024-10-06 07:06:10|15159.89|15079.89|15159.74|15079.74|15159.89|15079.89|15159.61|15079.61|9
1728198380000|2024-10-06 07:06:20|15159.79|15079.79|15159.86|15079.86|15159.87|15079.87|15159.78|15079.78|7
1728198390000|2024-10-06 07:06:30|15159.85|15079.85|15159.75|15079.75|15159.85|15079.85|15159.75|15079.75|7
1728198400000|2024-10-06 07:06:40|15159.74|15079.74|15159.75|15079.75|15159.8|15079.8|15159.74|15079.74|5
1728198410000|2024-10-06 07:06:50|15159.74|15079.74|15159.15|15079.15|15159.74|15079.74|15159.15|15079.15|4
1728198420000|2024-10-06 07:07:00|15159.47|15079.47|15161.04|15081.04|15161.08|15081.08|15159.45|15079.45|9
1728198430000|2024-10-06 07:07:10|15160.94|15080.94|15160.95|15080.95|15160.97|15080.97|15160.9|15080.9|8
1728198440000|2024-10-06 07:07:20|15160.96|15080.96|15161|15081|15161|15081|15160.96|15080.96|4
1728198450000|2024-10-06 07:07:30|15160.98|15080.98|15161.24|15081.24|15161.24|15081.24|15160.85|15080.85|8
1728198460000|2024-10-06 07:07:40|15161.01|15081.01|15161.07|15081.07|15161.1|15081.1|15161.01|15081.01|6
1728198470000|2024-10-06 07:07:50|15161.21|15081.21|15161.35|15081.35|15161.35|15081.35|15161.21|15081.21|6
1728198480000|2024-10-06 07:08:00|15161.34|15081.34|15161.36|15081.36|15161.36|15081.36|15161.32|15081.32|7
1728198490000|2024-10-06 07:08:10|15161.37|15081.37|15160.82|15080.82|15161.37|15081.37|15160.82|15080.82|9
1728198500000|2024-10-06 07:08:20|15160.77|15080.77|15160.74|15080.74|15160.77|15080.77|15160.73|15080.73|6
1728198510000|2024-10-06 07:08:30|15160.82|15080.82|15160.87|15080.87|15160.87|15080.87|15160.82|15080.82|5
1728198520000|2024-10-06 07:08:40|15160.88|15080.88|15161.04|15081.04|15161.08|15081.08|15160.88|15080.88|5
1728198530000|2024-10-06 07:08:50|15160.97|15080.97|15160.85|15080.85|15161.17|15081.17|15160.85|15080.85|9
1728198540000|2024-10-06 07:09:00|15160.87|15080.87|15160.97|15080.97|15160.97|15080.97|15160.37|15080.37|9
1728198550000|2024-10-06 07:09:10|15160.99|15080.99|15161.03|15081.03|15161.14|15081.14|15160.99|15080.99|9
1728198560000|2024-10-06 07:09:20|15161.05|15081.05|15160.61|15080.61|15161.1|15081.1|15160.61|15080.61|7
1728198570000|2024-10-06 07:09:30|15160.52|15080.52|15160.6|15080.6|15160.6|15080.6|15160.49|15080.49|8
1728198580000|2024-10-06 07:09:40|15160.71|15080.71|15160.74|15080.74|15160.8|15080.8|15160.31|15080.31|7
1728198590000|2024-10-06 07:09:50|15160.62|15080.62|15160.66|15080.66|15160.66|15080.66|15160.59|15080.59|5
1728198600000|2024-10-06 07:10:00|15160.6|15080.6|15160.59|15080.59|15160.64|15080.64|15160.58|15080.58|6
1728198610000|2024-10-06 07:10:10|15160.61|15080.61|15160.53|15080.53|15160.74|15080.74|15160.53|15080.53|9
1728198620000|2024-10-06 07:10:20|15160.56|15080.56|15160.35|15080.35|15160.57|15080.57|15160.33|15080.33|9
1728198630000|2024-10-06 07:10:30|15160.37|15080.37|15160.34|15080.34|15160.37|15080.37|15160.34|15080.34|3
1728198640000|2024-10-06 07:10:40|15160.35|15080.35|15160.34|15080.34|15160.36|15080.36|15160.33|15080.33|4
1728198650000|2024-10-06 07:10:50|15160.32|15080.32|15160.43|15080.43|15160.44|15080.44|15160.32|15080.32|7
1728198660000|2024-10-06 07:11:00|15160.44|15080.44|15160.46|15080.46|15160.46|15080.46|15160.43|15080.43|4
1728198670000|2024-10-06 07:11:10|15160.44|15080.44|15160.73|15080.73|15160.73|15080.73|15160.44|15080.44|9
1728198680000|2024-10-06 07:11:20|15160.74|15080.74|15160.52|15080.52|15160.75|15080.75|15160.52|15080.52|6
1728198690000|2024-10-06 07:11:30|15160.76|15080.76|15161.62|15081.62|15161.74|15081.74|15160.76|15080.76|8
1728198700000|2024-10-06 07:11:40|15161.66|15081.66|15161.58|15081.58|15161.69|15081.69|15161.57|15081.57|5
1728198710000|2024-10-06 07:11:50|15161.72|15081.72|15161.9|15081.9|15161.9|15081.9|15161.62|15081.62|10
1728198720000|2024-10-06 07:12:00|15161.95|15081.95|15161.96|15081.96|15161.96|15081.96|15161.95|15081.95|2
1728198730000|2024-10-06 07:12:10|15162.09|15082.09|15162.99|15082.99|15162.99|15082.99|15162.09|15082.09|10
1728198740000|2024-10-06 07:12:20|15163.21|15083.21|15162.76|15082.76|15163.29|15083.29|15162.76|15082.76|10
1728198750000|2024-10-06 07:12:30|15162.91|15082.91|15162.96|15082.96|15162.97|15082.97|15162.8|15082.8|8
1728198760000|2024-10-06 07:12:40|15162.92|15082.92|15162.65|15082.65|15162.92|15082.92|15162.65|15082.65|5
1728198770000|2024-10-06 07:12:50|15162.6|15082.6|15162.62|15082.62|15162.63|15082.63|15162.55|15082.55|4
1728198780000|2024-10-06 07:13:00|15163.05|15083.05|15163.01|15083.01|15163.1|15083.1|15163.01|15083.01|6
1728198790000|2024-10-06 07:13:10|15163.08|15083.08|15163.07|15083.07|15163.09|15083.09|15163.07|15083.07|4
1728198800000|2024-10-06 07:13:20|15163.06|15083.06|15163.04|15083.04|15163.06|15083.06|15162.97|15082.97|7
1728198810000|2024-10-06 07:13:30|15163.25|15083.25|15163.57|15083.57|15163.57|15083.57|15162.99|15082.99|4
1728198820000|2024-10-06 07:13:40|15163.69|15083.69|15163.73|15083.73|15163.76|15083.76|15163.69|15083.69|5
1728198830000|2024-10-06 07:13:50|15163.57|15083.57|15163.7|15083.7|15163.74|15083.74|15163.57|15083.57|7
1728198840000|2024-10-06 07:14:00|15163.54|15083.54|15163.54|15083.54|15163.7|15083.7|15163.53|15083.53|7
1728198850000|2024-10-06 07:14:10|15163.53|15083.53|15163.67|15083.67|15163.67|15083.67|15163.5|15083.5|5
1728198860000|2024-10-06 07:14:20|15163.66|15083.66|15163.31|15083.31|15163.66|15083.66|15163.31|15083.31|7
1728198870000|2024-10-06 07:14:30|15163.41|15083.41|15163.43|15083.43|15163.43|15083.43|15163.38|15083.38|5
1728198880000|2024-10-06 07:14:40|15163.57|15083.57|15164.08|15084.08|15164.08|15084.08|15163.57|15083.57|10
1728198890000|2024-10-06 07:14:50|15164.31|15084.31|15163.85|15083.85|15164.52|15084.52|15163.85|15083.85|10
1728198900000|2024-10-06 07:15:00|15163.66|15083.66|15163.16|15083.16|15163.66|15083.66|15163.07|15083.07|10
1728198910000|2024-10-06 07:15:10|15163.15|15083.15|15163.56|15083.56|15163.56|15083.56|15163.15|15083.15|8
1728198920000|2024-10-06 07:15:20|15163.57|15083.57|15163.34|15083.34|15163.57|15083.57|15163.03|15083.03|7
1728198930000|2024-10-06 07:15:30|15163.32|15083.32|15163.29|15083.29|15163.32|15083.32|15163.28|15083.28|7
1728198940000|2024-10-06 07:15:40|15163.31|15083.31|15163.74|15083.74|15163.74|15083.74|15163.31|15083.31|4
1728198950000|2024-10-06 07:15:50|15164.28|15084.28|15164.06|15084.06|15164.3|15084.3|15163.97|15083.97|10
1728198960000|2024-10-06 07:16:00|15163.88|15083.88|15164.1|15084.1|15164.1|15084.1|15163.88|15083.88|8
1728198970000|2024-10-06 07:16:10|15164.34|15084.34|15164.39|15084.39|15164.55|15084.55|15164.34|15084.34|9
1728198980000|2024-10-06 07:16:20|15164.38|15084.38|15162.16|15082.16|15164.38|15084.38|15162.16|15082.16|6
1728198990000|2024-10-06 07:16:30|15162.18|15082.18|15162.11|15082.11|15162.2|15082.2|15161.97|15081.97|8
1728199000000|2024-10-06 07:16:40|15162.08|15082.08|15161.46|15081.46|15162.08|15082.08|15161.46|15081.46|10
1728199010000|2024-10-06 07:16:50|15161.44|15081.44|15161.31|15081.31|15161.44|15081.44|15161.31|15081.31|7
1728199020000|2024-10-06 07:17:00|15161.35|15081.35|15160.97|15080.97|15161.35|15081.35|15160.97|15080.97|9
1728199030000|2024-10-06 07:17:10|15161.03|15081.03|15161.3|15081.3|15161.3|15081.3|15161.03|15081.03|9
1728199040000|2024-10-06 07:17:20|15161.37|15081.37|15162.21|15082.21|15162.21|15082.21|15161.37|15081.37|8
1728199050000|2024-10-06 07:17:30|15162.42|15082.42|15163|15083|15163.16|15083.16|15162.42|15082.42|10
1728199060000|2024-10-06 07:17:40|15163.04|15083.04|15163.14|15083.14|15163.14|15083.14|15163.04|15083.04|5
1728199070000|2024-10-06 07:17:50|15163.13|15083.13|15163.06|15083.06|15163.13|15083.13|15163.06|15083.06|6
1728199080000|2024-10-06 07:18:00|15163.07|15083.07|15162.85|15082.85|15163.07|15083.07|15162.85|15082.85|5
1728199090000|2024-10-06 07:18:10|15162.82|15082.82|15162.59|15082.59|15162.82|15082.82|15162.59|15082.59|9
1728199100000|2024-10-06 07:18:20|15162.58|15082.58|15162.63|15082.63|15162.66|15082.66|15162.2|15082.2|6
1728199110000|2024-10-06 07:18:30|15162.55|15082.55|15162.36|15082.36|15162.55|15082.55|15162.31|15082.31|6
1728199120000|2024-10-06 07:18:40|15162.61|15082.61|15162.34|15082.34|15162.63|15082.63|15162.34|15082.34|6
1728199130000|2024-10-06 07:18:50|15162.53|15082.53|15162.67|15082.67|15162.67|15082.67|15162.53|15082.53|7
1728199140000|2024-10-06 07:19:00|15162.72|15082.72|15162.61|15082.61|15162.76|15082.76|15162.3|15082.3|7
1728199150000|2024-10-06 07:19:10|15162.6|15082.6|15162.97|15082.97|15163.33|15083.33|15162.6|15082.6|6
1728199160000|2024-10-06 07:19:20|15162.94|15082.94|15162.96|15082.96|15162.96|15082.96|15162.92|15082.92|4
1728199170000|2024-10-06 07:19:30|15162.98|15082.98|15163.04|15083.04|15163.04|15083.04|15162.98|15082.98|6
1728199180000|2024-10-06 07:19:40|15163.01|15083.01|15163.07|15083.07|15163.08|15083.08|15163.01|15083.01|5
1728199190000|2024-10-06 07:19:50|15163.18|15083.18|15163.43|15083.43|15163.43|15083.43|15163.18|15083.18|4
1728199200000|2024-10-06 07:20:00|15163.48|15083.48|15163.51|15083.51|15163.51|15083.51|15163.48|15083.48|3
1728199210000|2024-10-06 07:20:10|15163.52|15083.52|15163.57|15083.57|15163.59|15083.59|15163.52|15083.52|6
1728199220000|2024-10-06 07:20:20|15163.56|15083.56|15163.47|15083.47|15163.56|15083.56|15163.47|15083.47|7
1728199230000|2024-10-06 07:20:30|15163.5|15083.5|15164|15084|15164|15084|15163.5|15083.5|4
1728199240000|2024-10-06 07:20:40|15164.06|15084.06|15164.48|15084.48|15164.68|15084.68|15164.06|15084.06|7
1728199250000|2024-10-06 07:20:50|15164.51|15084.51|15164.37|15084.37|15164.51|15084.51|15164.37|15084.37|3
1728199260000|2024-10-06 07:21:00|15164.02|15084.02|15164.18|15084.18|15164.54|15084.54|15164.02|15084.02|9
1728199270000|2024-10-06 07:21:10|15164.44|15084.44|15164.68|15084.68|15164.68|15084.68|15164.43|15084.43|7
1728199280000|2024-10-06 07:21:20|15164.42|15084.42|15166.04|15086.04|15166.12|15086.12|15164.25|15084.25|8
1728199290000|2024-10-06 07:21:30|15166.01|15086.01|15165.83|15085.83|15166.01|15086.01|15165.65|15085.65|9
1728199300000|2024-10-06 07:21:40|15165.94|15085.94|15165.97|15085.97|15165.97|15085.97|15165.79|15085.79|5
1728199310000|2024-10-06 07:21:50|15165.96|15085.96|15165.97|15085.97|15165.97|15085.97|15165.8|15085.8|3
1728199320000|2024-10-06 07:22:00|15165.96|15085.96|15166.18|15086.18|15166.18|15086.18|15165.93|15085.93|8
1728199330000|2024-10-06 07:22:10|15165.32|15085.32|15165.63|15085.63|15165.63|15085.63|15165.07|15085.07|10
1728199340000|2024-10-06 07:22:20|15165.69|15085.69|15165.17|15085.17|15165.72|15085.72|15165.17|15085.17|9
1728199350000|2024-10-06 07:22:30|15165.16|15085.16|15165.91|15085.91|15165.91|15085.91|15165.16|15085.16|6
1728199360000|2024-10-06 07:22:40|15165.85|15085.85|15165.84|15085.84|15165.85|15085.85|15165.81|15085.81|5
1728199370000|2024-10-06 07:22:50|15165.75|15085.75|15165.91|15085.91|15165.91|15085.91|15165.62|15085.62|7
1728199380000|2024-10-06 07:23:00|15165.9|15085.9|15165.96|15085.96|15165.96|15085.96|15165.61|15085.61|5
1728199390000|2024-10-06 07:23:10|15165.77|15085.77|15166.15|15086.15|15166.16|15086.16|15165.77|15085.77|10
1728199400000|2024-10-06 07:23:20|15166.11|15086.11|15166.06|15086.06|15166.11|15086.11|15166.02|15086.02|5
1728199410000|2024-10-06 07:23:30|15166.08|15086.08|15165.97|15085.97|15167.43|15087.43|15165.97|15085.97|7
1728199420000|2024-10-06 07:23:40|15165.88|15085.88|15165.29|15085.29|15165.9|15085.9|15164.98|15084.98|10
1728199430000|2024-10-06 07:23:50|15165.23|15085.23|15165.01|15085.01|15165.23|15085.23|15165.01|15085.01|6
1728199440000|2024-10-06 07:24:00|15164.98|15084.98|15164.82|15084.82|15164.98|15084.98|15164.82|15084.82|5
1728199450000|2024-10-06 07:24:10|15164.54|15084.54|15164.65|15084.65|15164.7|15084.7|15164.44|15084.44|6
1728199460000|2024-10-06 07:24:20|15164.59|15084.59|15164.04|15084.04|15164.59|15084.59|15164.04|15084.04|7
1728199470000|2024-10-06 07:24:30|15163.96|15083.96|15163.43|15083.43|15163.96|15083.96|15163.21|15083.21|9
1728199480000|2024-10-06 07:24:40|15163.42|15083.42|15163.19|15083.19|15163.42|15083.42|15163.16|15083.16|6
1728199490000|2024-10-06 07:24:50|15163.2|15083.2|15162.8|15082.8|15163.2|15083.2|15162.8|15082.8|5
1728199500000|2024-10-06 07:25:00|15163.79|15083.79|15163.44|15083.44|15163.86|15083.86|15163.44|15083.44|5
1728199510000|2024-10-06 07:25:10|15163.45|15083.45|15163.78|15083.78|15163.95|15083.95|15163.45|15083.45|10
1728199520000|2024-10-06 07:25:20|15163.77|15083.77|15164.05|15084.05|15164.39|15084.39|15163.66|15083.66|9
1728199530000|2024-10-06 07:25:30|15164|15084|15164.21|15084.21|15164.21|15084.21|15163.98|15083.98|9
1728199540000|2024-10-06 07:25:40|15164.2|15084.2|15164.38|15084.38|15164.41|15084.41|15164.2|15084.2|6
1728199550000|2024-10-06 07:25:50|15164.42|15084.42|15164.47|15084.47|15164.47|15084.47|15164.42|15084.42|4
1728199560000|2024-10-06 07:26:00|15164.46|15084.46|15164.64|15084.64|15164.64|15084.64|15164.46|15084.46|7
1728199570000|2024-10-06 07:26:10|15164.63|15084.63|15164.61|15084.61|15164.97|15084.97|15164.24|15084.24|9
1728199580000|2024-10-06 07:26:20|15164.73|15084.73|15165.02|15085.02|15165.02|15085.02|15164.73|15084.73|7
1728199590000|2024-10-06 07:26:30|15164.06|15084.06|15164|15084|15164.06|15084.06|15163.9|15083.9|5
1728199600000|2024-10-06 07:26:40|15163.9|15083.9|15163.63|15083.63|15164.01|15084.01|15163.63|15083.63|7
1728199610000|2024-10-06 07:26:50|15163.56|15083.56|15163.64|15083.64|15163.75|15083.75|15163.55|15083.55|6
1728199620000|2024-10-06 07:27:00|15163.48|15083.48|15162.63|15082.63|15163.62|15083.62|15162.63|15082.63|7
1728199630000|2024-10-06 07:27:10|15162.8|15082.8|15162.67|15082.67|15162.8|15082.8|15162.67|15082.67|7
1728199640000|2024-10-06 07:27:20|15162.66|15082.66|15161.12|15081.12|15162.66|15082.66|15161.12|15081.12|9
1728199650000|2024-10-06 07:27:30|15161.11|15081.11|15160.99|15080.99|15161.11|15081.11|15160.99|15080.99|4
1728199660000|2024-10-06 07:27:40|15160.97|15080.97|15161.11|15081.11|15161.13|15081.13|15160.65|15080.65|5
1728199670000|2024-10-06 07:27:50|15161.12|15081.12|15161.03|15081.03|15161.12|15081.12|15161.03|15081.03|3
1728199680000|2024-10-06 07:28:00|15160.9|15080.9|15160.87|15080.87|15160.95|15080.95|15159.99|15079.99|7
1728199690000|2024-10-06 07:28:10|15160.57|15080.57|15160.69|15080.69|15160.69|15080.69|15160.57|15080.57|7
1728199700000|2024-10-06 07:28:20|15160.7|15080.7|15160.63|15080.63|15160.7|15080.7|15160.63|15080.63|5
1728199710000|2024-10-06 07:28:30|15160.2|15080.2|15160.21|15080.21|15160.22|15080.22|15160.2|15080.2|5
1728199720000|2024-10-06 07:28:40|15160.22|15080.22|15160.4|15080.4|15160.4|15080.4|15160.22|15080.22|3
1728199730000|2024-10-06 07:28:50|15160.38|15080.38|15160.3|15080.3|15160.39|15080.39|15160.3|15080.3|4
1728199740000|2024-10-06 07:29:00|15160.29|15080.29|15160.14|15080.14|15160.29|15080.29|15159.78|15079.78|8
1728199750000|2024-10-06 07:29:10|15160.17|15080.17|15160.19|15080.19|15160.19|15080.19|15159.82|15079.82|5
1728199760000|2024-10-06 07:29:20|15160.21|15080.21|15160.01|15080.01|15160.65|15080.65|15160.01|15080.01|9
1728199770000|2024-10-06 07:29:30|15160|15080|15159.89|15079.89|15160|15080|15159.89|15079.89|5
1728199780000|2024-10-06 07:29:40|15159.92|15079.92|15160.03|15080.03|15160.03|15080.03|15159.92|15079.92|4
1728199790000|2024-10-06 07:29:50|15160.02|15080.02|15160.09|15080.09|15160.09|15080.09|15160.02|15080.02|3
1728199800000|2024-10-06 07:30:00|15160.11|15080.11|15160.42|15080.42|15160.42|15080.42|15160.09|15080.09|8
1728199810000|2024-10-06 07:30:10|15160.43|15080.43|15160.15|15080.15|15160.43|15080.43|15160.15|15080.15|4
1728199820000|2024-10-06 07:30:20|15160.33|15080.33|15159.69|15079.69|15160.33|15080.33|15159.66|15079.66|7
1728199830000|2024-10-06 07:30:30|15159.71|15079.71|15159.75|15079.75|15159.8|15079.8|15159.71|15079.71|6
1728199840000|2024-10-06 07:30:40|15159.76|15079.76|15159.71|15079.71|15159.78|15079.78|15159.71|15079.71|9
1728199850000|2024-10-06 07:30:50|15159.72|15079.72|15159.7|15079.7|15159.72|15079.72|15159.47|15079.47|5
1728199860000|2024-10-06 07:31:00|15159.69|15079.69|15160.18|15080.18|15160.18|15080.18|15159.44|15079.44|5
1728199870000|2024-10-06 07:31:10|15159.69|15079.69|15159.91|15079.91|15159.91|15079.91|15159.69|15079.69|8
1728199880000|2024-10-06 07:31:20|15160.1|15080.1|15160.09|15080.09|15160.11|15080.11|15160.09|15080.09|4
1728199890000|2024-10-06 07:31:30|15160.1|15080.1|15160.12|15080.12|15160.12|15080.12|15160.1|15080.1|3
1728199900000|2024-10-06 07:31:40|15160.11|15080.11|15160.08|15080.08|15160.11|15080.11|15160.07|15080.07|8
1728199910000|2024-10-06 07:31:50|15160.07|15080.07|15160.22|15080.22|15160.79|15080.79|15159.98|15079.98|9
1728199920000|2024-10-06 07:32:00|15160.23|15080.23|15160.14|15080.14|15160.23|15080.23|15160.14|15080.14|5
1728199930000|2024-10-06 07:32:10|15160.15|15080.15|15160.15|15080.15|15160.19|15080.19|15160.11|15080.11|8
1728199940000|2024-10-06 07:32:20|15160.2|15080.2|15160.28|15080.28|15160.28|15080.28|15160.2|15080.2|4
1728199950000|2024-10-06 07:32:30|15160.32|15080.32|15160.38|15080.38|15160.38|15080.38|15160.32|15080.32|6
1728199960000|2024-10-06 07:32:40|15160.39|15080.39|15160.19|15080.19|15160.39|15080.39|15160.19|15080.19|5
1728199970000|2024-10-06 07:32:50|15160.17|15080.17|15161.11|15081.11|15161.11|15081.11|15160.16|15080.16|9
1728199980000|2024-10-06 07:33:00|15161.12|15081.12|15162.36|15082.36|15162.36|15082.36|15161.12|15081.12|8
1728199990000|2024-10-06 07:33:10|15162.25|15082.25|15162.6|15082.6|15162.6|15082.6|15162.25|15082.25|9
1728200000000|2024-10-06 07:33:20|15162.59|15082.59|15163.06|15083.06|15163.06|15083.06|15162.37|15082.37|8
1728200010000|2024-10-06 07:33:30|15163.62|15083.62|15163.97|15083.97|15163.97|15083.97|15163.42|15083.42|10
1728200020000|2024-10-06 07:33:40|15164.61|15084.61|15163.11|15083.11|15164.65|15084.65|15163.11|15083.11|7
1728200030000|2024-10-06 07:33:50|15163.23|15083.23|15163.03|15083.03|15163.35|15083.35|15163.03|15083.03|6
1728200040000|2024-10-06 07:34:00|15163.07|15083.07|15163.41|15083.41|15163.41|15083.41|15163.03|15083.03|7
1728200050000|2024-10-06 07:34:10|15163.42|15083.42|15162.84|15082.84|15163.44|15083.44|15162.84|15082.84|8
1728200060000|2024-10-06 07:34:20|15162.83|15082.83|15162.87|15082.87|15162.87|15082.87|15162.82|15082.82|4
1728200070000|2024-10-06 07:34:30|15162.74|15082.74|15162.95|15082.95|15163.03|15083.03|15162.67|15082.67|8
1728200080000|2024-10-06 07:34:40|15162.85|15082.85|15162.71|15082.71|15162.85|15082.85|15162.71|15082.71|6
1728200090000|2024-10-06 07:34:50|15162.68|15082.68|15162.95|15082.95|15162.95|15082.95|15162.64|15082.64|6
1728200100000|2024-10-06 07:35:00|15162.65|15082.65|15162.66|15082.66|15162.66|15082.66|15162.65|15082.65|2
1728200110000|2024-10-06 07:35:10|15162.65|15082.65|15162.71|15082.71|15162.74|15082.74|15162.54|15082.54|10
1728200120000|2024-10-06 07:35:20|15162.57|15082.57|15162.14|15082.14|15162.57|15082.57|15162.14|15082.14|10
1728200130000|2024-10-06 07:35:30|15162.1|15082.1|15162.77|15082.77|15162.77|15082.77|15162.1|15082.1|8
1728200140000|2024-10-06 07:35:40|15162.98|15082.98|15163.73|15083.73|15163.87|15083.87|15162.98|15082.98|10
1728200150000|2024-10-06 07:35:50|15163.74|15083.74|15163.93|15083.93|15163.94|15083.94|15163.74|15083.74|8
1728200160000|2024-10-06 07:36:00|15163.97|15083.97|15163.94|15083.94|15164.1|15084.1|15163.94|15083.94|7
1728200170000|2024-10-06 07:36:10|15163.92|15083.92|15163.83|15083.83|15163.95|15083.95|15163.83|15083.83|8
1728200180000|2024-10-06 07:36:20|15163.76|15083.76|15163.57|15083.57|15163.78|15083.78|15163.56|15083.56|9
1728200190000|2024-10-06 07:36:30|15163.58|15083.58|15163.19|15083.19|15163.58|15083.58|15163.19|15083.19|3
1728200200000|2024-10-06 07:36:40|15163.13|15083.13|15162.93|15082.93|15163.2|15083.2|15162.93|15082.93|7
1728200210000|2024-10-06 07:36:50|15162.92|15082.92|15162.97|15082.97|15162.97|15082.97|15162.92|15082.92|4
1728200220000|2024-10-06 07:37:00|15162.99|15082.99|15163.24|15083.24|15163.25|15083.25|15162.99|15082.99|9
1728200230000|2024-10-06 07:37:10|15163.23|15083.23|15163.33|15083.33|15163.33|15083.33|15163.2|15083.2|7
1728200240000|2024-10-06 07:37:20|15163.34|15083.34|15163.36|15083.36|15163.37|15083.37|15163.34|15083.34|5
1728200250000|2024-10-06 07:37:30|15163.31|15083.31|15164.54|15084.54|15164.54|15084.54|15163.31|15083.31|9
1728200260000|2024-10-06 07:37:40|15164.98|15084.98|15165.17|15085.17|15165.17|15085.17|15164.98|15084.98|7
1728200270000|2024-10-06 07:37:50|15165.18|15085.18|15165.11|15085.11|15165.23|15085.23|15165.11|15085.11|7
1728200280000|2024-10-06 07:38:00|15165.1|15085.1|15165.08|15085.08|15165.11|15085.11|15165.05|15085.05|7
1728200290000|2024-10-06 07:38:10|15165.06|15085.06|15164.27|15084.27|15165.06|15085.06|15164.25|15084.25|10
1728200300000|2024-10-06 07:38:20|15164.29|15084.29|15164.1|15084.1|15164.29|15084.29|15164.08|15084.08|5
1728200310000|2024-10-06 07:38:30|15164.13|15084.13|15163.99|15083.99|15164.13|15084.13|15163.97|15083.97|8
1728200320000|2024-10-06 07:38:40|15164|15084|15164.01|15084.01|15164.01|15084.01|15164|15084|2
1728200330000|2024-10-06 07:38:50|15164.02|15084.02|15163.96|15083.96|15164.02|15084.02|15163.96|15083.96|4
1728200340000|2024-10-06 07:39:00|15163.95|15083.95|15164.64|15084.64|15164.76|15084.76|15163.95|15083.95|8
1728200350000|2024-10-06 07:39:10|15164.65|15084.65|15164.3|15084.3|15164.65|15084.65|15164.3|15084.3|3
1728200360000|2024-10-06 07:39:20|15164.29|15084.29|15164.44|15084.44|15164.64|15084.64|15163.99|15083.99|7
1728200370000|2024-10-06 07:39:30|15164.48|15084.48|15164.17|15084.17|15164.52|15084.52|15164.17|15084.17|6
1728200380000|2024-10-06 07:39:40|15164.16|15084.16|15164.16|15084.16|15164.16|15084.16|15163.81|15083.81|8
1728200390000|2024-10-06 07:39:50|15164.15|15084.15|15164.49|15084.49|15164.49|15084.49|15164.12|15084.12|8
1728200400000|2024-10-06 07:40:00|15164.5|15084.5|15164.51|15084.51|15164.51|15084.51|15164.4|15084.4|3
1728200410000|2024-10-06 07:40:10|15164.45|15084.45|15164.44|15084.44|15164.53|15084.53|15164.44|15084.44|6
1728200420000|2024-10-06 07:40:20|15164.42|15084.42|15163.69|15083.69|15164.42|15084.42|15163.69|15083.69|10
1728200430000|2024-10-06 07:40:30|15163.67|15083.67|15162.88|15082.88|15163.67|15083.67|15162.88|15082.88|9
1728200440000|2024-10-06 07:40:40|15162.87|15082.87|15161.37|15081.37|15162.87|15082.87|15161.37|15081.37|8
1728200450000|2024-10-06 07:40:50|15161.3|15081.3|15159.66|15079.66|15161.3|15081.3|15159.63|15079.63|9
1728200460000|2024-10-06 07:41:00|15159.62|15079.62|15159.66|15079.66|15159.66|15079.66|15159.58|15079.58|4
1728200470000|2024-10-06 07:41:10|15159.63|15079.63|15159.53|15079.53|15159.63|15079.63|15159.48|15079.48|7
1728200480000|2024-10-06 07:41:20|15159.52|15079.52|15159.75|15079.75|15159.75|15079.75|15159.22|15079.22|3
1728200490000|2024-10-06 07:41:30|15159.52|15079.52|15159.99|15079.99|15159.99|15079.99|15159.52|15079.52|5
1728200500000|2024-10-06 07:41:40|15159.82|15079.82|15159.92|15079.92|15159.95|15079.95|15159.82|15079.82|7
1728200510000|2024-10-06 07:41:50|15159.93|15079.93|15159.93|15079.93|15159.93|15079.93|15159.93|15079.93|1
1728200520000|2024-10-06 07:42:00|15159.92|15079.92|15157.78|15077.78|15159.92|15079.92|15157.78|15077.78|8
1728200530000|2024-10-06 07:42:10|15157.74|15077.74|15157.53|15077.53|15157.78|15077.78|15157.53|15077.53|8
1728200540000|2024-10-06 07:42:20|15157.45|15077.45|15157.09|15077.09|15157.45|15077.45|15157.09|15077.09|8
1728200550000|2024-10-06 07:42:30|15157.04|15077.04|15156.7|15076.7|15157.04|15077.04|15156.69|15076.69|8
1728200560000|2024-10-06 07:42:40|15156.67|15076.67|15155.67|15075.67|15156.76|15076.76|15155.67|15075.67|9
1728200570000|2024-10-06 07:42:50|15155.59|15075.59|15155.53|15075.53|15155.59|15075.59|15155.5|15075.5|7
1728200580000|2024-10-06 07:43:00|15155.49|15075.49|15155.42|15075.42|15155.49|15075.49|15155.42|15075.42|5
1728200590000|2024-10-06 07:43:10|15155.38|15075.38|15155.1|15075.1|15155.38|15075.38|15155.1|15075.1|4
1728200600000|2024-10-06 07:43:20|15155.13|15075.13|15155.2|15075.2|15155.2|15075.2|15155.13|15075.13|5
1728200610000|2024-10-06 07:43:30|15155.23|15075.23|15155.1|15075.1|15155.38|15075.38|15155.05|15075.05|7
1728200620000|2024-10-06 07:43:40|15155.13|15075.13|15155.15|15075.15|15155.42|15075.42|15155.1|15075.1|8
1728200630000|2024-10-06 07:43:50|15155.14|15075.14|15154.97|15074.97|15155.14|15075.14|15154.96|15074.96|4
1728200640000|2024-10-06 07:44:00|15154.98|15074.98|15155.04|15075.04|15155.04|15075.04|15154.98|15074.98|4
1728200650000|2024-10-06 07:44:10|15155.05|15075.05|15155.04|15075.04|15155.06|15075.06|15154.99|15074.99|8
1728200660000|2024-10-06 07:44:20|15155.05|15075.05|15155.34|15075.34|15155.5|15075.5|15155.05|15075.05|4
1728200670000|2024-10-06 07:44:30|15155.4|15075.4|15155.5|15075.5|15155.57|15075.57|15155.4|15075.4|8
1728200680000|2024-10-06 07:44:40|15155.53|15075.53|15155.72|15075.72|15155.72|15075.72|15155.53|15075.53|10
1728200690000|2024-10-06 07:44:50|15155.73|15075.73|15156.07|15076.07|15156.1|15076.1|15155.73|15075.73|7
1728200700000|2024-10-06 07:45:00|15156.06|15076.06|15155.96|15075.96|15156.06|15076.06|15155.94|15075.94|6
1728200710000|2024-10-06 07:45:10|15156.02|15076.02|15156.1|15076.1|15156.1|15076.1|15155.95|15075.95|5
1728200720000|2024-10-06 07:45:20|15155.85|15075.85|15156.2|15076.2|15156.37|15076.37|15155.85|15075.85|6
1728200730000|2024-10-06 07:45:30|15156.17|15076.17|15155.98|15075.98|15156.19|15076.19|15155.98|15075.98|8
1728200740000|2024-10-06 07:45:40|15156|15076|15155.93|15075.93|15156|15076|15155.91|15075.91|4
1728200750000|2024-10-06 07:45:50|15155.96|15075.96|15155.71|15075.71|15156|15076|15155.31|15075.31|10
1728200760000|2024-10-06 07:46:00|15155.75|15075.75|15155.14|15075.14|15155.77|15075.77|15155.12|15075.12|8
1728200770000|2024-10-06 07:46:10|15155.65|15075.65|15155.71|15075.71|15155.73|15075.73|15154.71|15074.71|9
1728200780000|2024-10-06 07:46:20|15155.69|15075.69|15155.97|15075.97|15155.98|15075.98|15155.51|15075.51|8
1728200790000|2024-10-06 07:46:30|15156.14|15076.14|15156.19|15076.19|15156.19|15076.19|15156.14|15076.14|5
1728200800000|2024-10-06 07:46:40|15156.13|15076.13|15154.64|15074.64|15156.14|15076.14|15154.64|15074.64|7
1728200810000|2024-10-06 07:46:50|15154.55|15074.55|15154.47|15074.47|15154.55|15074.55|15154.47|15074.47|5
1728200820000|2024-10-06 07:47:00|15154.52|15074.52|15155.37|15075.37|15155.37|15075.37|15154.52|15074.52|6
1728200830000|2024-10-06 07:47:10|15155.41|15075.41|15156.05|15076.05|15156.05|15076.05|15155.41|15075.41|9
1728200840000|2024-10-06 07:47:20|15156.06|15076.06|15156.75|15076.75|15157.04|15077.04|15156.06|15076.06|10
1728200850000|2024-10-06 07:47:30|15156.68|15076.68|15156.9|15076.9|15156.96|15076.96|15156.63|15076.63|8
1728200860000|2024-10-06 07:47:40|15157.2|15077.2|15152.97|15072.97|15157.2|15077.2|15152.97|15072.97|5
1728200870000|2024-10-06 07:47:50|15153.29|15073.29|15152.92|15072.92|15153.29|15073.29|15152.92|15072.92|5
1728200880000|2024-10-06 07:48:00|15155.69|15075.69|15155.06|15075.06|15155.84|15075.84|15155.05|15075.05|6
1728200890000|2024-10-06 07:48:10|15155.07|15075.07|15155.02|15075.02|15155.08|15075.08|15155.02|15075.02|5
1728200900000|2024-10-06 07:48:20|15154.99|15074.99|15155.28|15075.28|15155.28|15075.28|15154.97|15074.97|8
1728200910000|2024-10-06 07:48:30|15155.33|15075.33|15155.72|15075.72|15155.78|15075.78|15155.33|15075.33|7
1728200920000|2024-10-06 07:48:40|15155.76|15075.76|15155.56|15075.56|15155.76|15075.76|15155.56|15075.56|4
1728200930000|2024-10-06 07:48:50|15155.54|15075.54|15155.6|15075.6|15155.63|15075.63|15155.54|15075.54|6
1728200940000|2024-10-06 07:49:00|15155.59|15075.59|15155.66|15075.66|15155.78|15075.78|15155.59|15075.59|5
1728200950000|2024-10-06 07:49:10|15155.67|15075.67|15155.68|15075.68|15155.68|15075.68|15155.67|15075.67|2
1728200960000|2024-10-06 07:49:20|15156.24|15076.24|15155.88|15075.88|15156.64|15076.64|15155.88|15075.88|6
1728200970000|2024-10-06 07:49:30|15156.35|15076.35|15156.39|15076.39|15156.42|15076.42|15156.33|15076.33|8
1728200980000|2024-10-06 07:49:40|15156.4|15076.4|15156.44|15076.44|15156.44|15076.44|15156.4|15076.4|3
1728200990000|2024-10-06 07:49:50|15156.68|15076.68|15156.8|15076.8|15156.8|15076.8|15156.64|15076.64|8
1728201000000|2024-10-06 07:50:00|15156.83|15076.83|15156.61|15076.61|15156.83|15076.83|15156.6|15076.6|4
1728201010000|2024-10-06 07:50:10|15156.83|15076.83|15156.89|15076.89|15156.92|15076.92|15156.83|15076.83|6
1728201020000|2024-10-06 07:50:20|15156.88|15076.88|15157.27|15077.27|15157.27|15077.27|15156.88|15076.88|7
1728201030000|2024-10-06 07:50:30|15157.44|15077.44|15157.3|15077.3|15157.44|15077.44|15157.3|15077.3|5
1728201040000|2024-10-06 07:50:40|15157.36|15077.36|15157.42|15077.42|15157.42|15077.42|15157.34|15077.34|10
1728201050000|2024-10-06 07:50:50|15157.43|15077.43|15158.29|15078.29|15158.33|15078.33|15157.43|15077.43|7
1728201060000|2024-10-06 07:51:00|15158.47|15078.47|15158.95|15078.95|15158.95|15078.95|15158.47|15078.47|9
1728201070000|2024-10-06 07:51:10|15158.96|15078.96|15159.32|15079.32|15159.32|15079.32|15158.96|15078.96|4
1728201080000|2024-10-06 07:51:20|15159.33|15079.33|15159.6|15079.6|15159.68|15079.68|15159.31|15079.31|9
1728201090000|2024-10-06 07:51:30|15159.21|15079.21|15159.21|15079.21|15159.21|15079.21|15159.1|15079.1|4
1728201100000|2024-10-06 07:51:40|15159.22|15079.22|15159.16|15079.16|15159.22|15079.22|15159.14|15079.14|7
1728201110000|2024-10-06 07:51:50|15159.12|15079.12|15158.83|15078.83|15159.46|15079.46|15158.83|15078.83|5
1728201120000|2024-10-06 07:52:00|15158.82|15078.82|15159.15|15079.15|15159.19|15079.19|15158.82|15078.82|5
1728201130000|2024-10-06 07:52:10|15158.83|15078.83|15159.11|15079.11|15159.12|15079.12|15158.82|15078.82|9
1728201140000|2024-10-06 07:52:20|15158.84|15078.84|15158.67|15078.67|15158.84|15078.84|15158.67|15078.67|3
1728201150000|2024-10-06 07:52:30|15158.62|15078.62|15158.54|15078.54|15158.76|15078.76|15158.35|15078.35|10
1728201160000|2024-10-06 07:52:40|15158.55|15078.55|15158.2|15078.2|15158.56|15078.56|15158.14|15078.14|9
1728201170000|2024-10-06 07:52:50|15158.21|15078.21|15158.38|15078.38|15158.4|15078.4|15158.13|15078.13|7
1728201180000|2024-10-06 07:53:00|15158.39|15078.39|15160.92|15080.92|15160.98|15080.98|15158.39|15078.39|9
1728201190000|2024-10-06 07:53:10|15160.93|15080.93|15160.97|15080.97|15160.97|15080.97|15160.92|15080.92|5
1728201200000|2024-10-06 07:53:20|15160.93|15080.93|15161.2|15081.2|15161.2|15081.2|15160.92|15080.92|5
1728201210000|2024-10-06 07:53:30|15161.21|15081.21|15160.93|15080.93|15161.24|15081.24|15160.93|15080.93|6
1728201220000|2024-10-06 07:53:40|15164.23|15084.23|15164.17|15084.17|15164.3|15084.3|15164.17|15084.17|7
1728201230000|2024-10-06 07:53:50|15164.13|15084.13|15164.12|15084.12|15164.19|15084.19|15164.11|15084.11|6
1728201240000|2024-10-06 07:54:00|15164.11|15084.11|15157.2|15077.2|15164.11|15084.11|15157.2|15077.2|7
1728201250000|2024-10-06 07:54:10|15157.12|15077.12|15156.66|15076.66|15157.12|15077.12|15156.57|15076.57|8
1728201260000|2024-10-06 07:54:20|15155.94|15075.94|15156|15076|15156|15076|15155.94|15075.94|7
1728201270000|2024-10-06 07:54:30|15156.24|15076.24|15156.44|15076.44|15156.44|15076.44|15156.24|15076.24|4
1728201280000|2024-10-06 07:54:40|15156.46|15076.46|15155.91|15075.91|15156.47|15076.47|15155.91|15075.91|5
1728201290000|2024-10-06 07:54:50|15156.46|15076.46|15155.24|15075.24|15156.46|15076.46|15155.14|15075.14|5
1728201300000|2024-10-06 07:55:00|15155.06|15075.06|15154.04|15074.04|15155.12|15075.12|15154.04|15074.04|10
1728201310000|2024-10-06 07:55:10|15154.29|15074.29|15154.21|15074.21|15154.29|15074.29|15154.02|15074.02|9
1728201320000|2024-10-06 07:55:20|15154.22|15074.22|15154.2|15074.2|15154.23|15074.23|15154.2|15074.2|5
1728201330000|2024-10-06 07:55:30|15154.18|15074.18|15154.1|15074.1|15154.18|15074.18|15153.54|15073.54|7
1728201340000|2024-10-06 07:55:40|15154.11|15074.11|15153.7|15073.7|15154.11|15074.11|15153.61|15073.61|5
1728201350000|2024-10-06 07:55:50|15153.72|15073.72|15153.92|15073.92|15153.95|15073.95|15153.72|15073.72|8
1728201360000|2024-10-06 07:56:00|15153.9|15073.9|15152.36|15072.36|15154.01|15074.01|15152.36|15072.36|10
1728201370000|2024-10-06 07:56:10|15152.35|15072.35|15152.28|15072.28|15152.4|15072.4|15152.18|15072.18|8
1728201380000|2024-10-06 07:56:20|15152.19|15072.19|15151.77|15071.77|15152.19|15072.19|15151.27|15071.27|7
1728201390000|2024-10-06 07:56:30|15151.68|15071.68|15151.83|15071.83|15151.83|15071.83|15151.68|15071.68|8
1728201400000|2024-10-06 07:56:40|15151.84|15071.84|15152.08|15072.08|15152.08|15072.08|15151.84|15071.84|8
1728201410000|2024-10-06 07:56:50|15152.07|15072.07|15152.82|15072.82|15152.85|15072.85|15152.07|15072.07|9
1728201420000|2024-10-06 07:57:00|15152.81|15072.81|15152.65|15072.65|15152.81|15072.81|15152.57|15072.57|5
1728201430000|2024-10-06 07:57:10|15152.66|15072.66|15153.01|15073.01|15153.01|15073.01|15152.66|15072.66|6
1728201440000|2024-10-06 07:57:20|15153.26|15073.26|15152.91|15072.91|15153.61|15073.61|15152.91|15072.91|7
1728201450000|2024-10-06 07:57:30|15153.11|15073.11|15153.19|15073.19|15153.49|15073.49|15152.91|15072.91|6
1728201460000|2024-10-06 07:57:40|15153.18|15073.18|15152.33|15072.33|15153.18|15073.18|15152.31|15072.31|8
1728201470000|2024-10-06 07:57:50|15153.06|15073.06|15152.61|15072.61|15153.06|15073.06|15152.33|15072.33|7
1728201480000|2024-10-06 07:58:00|15152.63|15072.63|15151.49|15071.49|15152.63|15072.63|15151.49|15071.49|9
1728201490000|2024-10-06 07:58:10|15151.5|15071.5|15151.47|15071.47|15151.5|15071.5|15151.43|15071.43|6
1728201500000|2024-10-06 07:58:20|15151.48|15071.48|15151.89|15071.89|15151.89|15071.89|15151.47|15071.47|5
1728201510000|2024-10-06 07:58:30|15151.92|15071.92|15152.42|15072.42|15152.42|15072.42|15151.92|15071.92|5
1728201520000|2024-10-06 07:58:40|15152.43|15072.43|15153.23|15073.23|15153.23|15073.23|15152.43|15072.43|4
1728201530000|2024-10-06 07:58:50|15153.25|15073.25|15153.47|15073.47|15153.47|15073.47|15153.25|15073.25|4
1728201540000|2024-10-06 07:59:00|15153.31|15073.31|15155.57|15075.57|15155.57|15075.57|15152.99|15072.99|9
1728201550000|2024-10-06 07:59:10|15155.67|15075.67|15155.43|15075.43|15156.01|15076.01|15155.43|15075.43|9
1728201560000|2024-10-06 07:59:20|15155.37|15075.37|15155.12|15075.12|15155.37|15075.37|15155.1|15075.1|7
1728201570000|2024-10-06 07:59:30|15155.1|15075.1|15154.68|15074.68|15155.1|15075.1|15154.67|15074.67|5
1728201580000|2024-10-06 07:59:40|15154.71|15074.71|15155.08|15075.08|15155.08|15075.08|15154.71|15074.71|5
1728201590000|2024-10-06 07:59:50|15155.04|15075.04|15155.04|15075.04|15155.04|15075.04|15155.04|15075.04|1
1728201600000|2024-10-06 08:00:00|15154.85|15074.85|15155.61|15075.61|15155.61|15075.61|15154.82|15074.82|7
1728201610000|2024-10-06 08:00:10|15155.6|15075.6|15155.23|15075.23|15155.6|15075.6|15155.19|15075.19|8
1728201620000|2024-10-06 08:00:20|15155.25|15075.25|15155.51|15075.51|15155.51|15075.51|15155.16|15075.16|7
1728201630000|2024-10-06 08:00:30|15155.54|15075.54|15155.61|15075.61|15155.61|15075.61|15155.23|15075.23|7
1728201640000|2024-10-06 08:00:40|15155.6|15075.6|15151.49|15071.49|15155.66|15075.66|15151.49|15071.49|6
1728201650000|2024-10-06 08:00:50|15152|15072|15151.91|15071.91|15152.8|15072.8|15151.91|15071.91|9
1728201660000|2024-10-06 08:01:00|15151.94|15071.94|15152.04|15072.04|15152.04|15072.04|15151.94|15071.94|8
1728201670000|2024-10-06 08:01:10|15152.01|15072.01|15151.93|15071.93|15152.3|15072.3|15151.87|15071.87|8
1728201680000|2024-10-06 08:01:20|15151.92|15071.92|15152.31|15072.31|15152.35|15072.35|15151.91|15071.91|8
1728201690000|2024-10-06 08:01:30|15152.18|15072.18|15151.85|15071.85|15152.18|15072.18|15151.85|15071.85|8
1728201700000|2024-10-06 08:01:40|15151.89|15071.89|15152.12|15072.12|15152.12|15072.12|15151.81|15071.81|5
1728201710000|2024-10-06 08:01:50|15152.45|15072.45|15152.38|15072.38|15152.45|15072.45|15152.17|15072.17|6
1728201720000|2024-10-06 08:02:00|15152.17|15072.17|15152.45|15072.45|15152.45|15072.45|15152.16|15072.16|7
1728201730000|2024-10-06 08:02:10|15152.44|15072.44|15152.63|15072.63|15152.66|15072.66|15152.44|15072.44|5
1728201740000|2024-10-06 08:02:20|15152.64|15072.64|15152.7|15072.7|15153.05|15073.05|15152.64|15072.64|9
1728201750000|2024-10-06 08:02:30|15152.68|15072.68|15152.97|15072.97|15152.97|15072.97|15152.67|15072.67|8
1728201760000|2024-10-06 08:02:40|15152.56|15072.56|15154.42|15074.42|15154.44|15074.44|15152.55|15072.55|7
1728201770000|2024-10-06 08:02:50|15154.41|15074.41|15153.79|15073.79|15154.41|15074.41|15153.79|15073.79|3
1728201780000|2024-10-06 08:03:00|15153.78|15073.78|15152.71|15072.71|15153.78|15073.78|15152.59|15072.59|7
1728201790000|2024-10-06 08:03:10|15152.87|15072.87|15152.09|15072.09|15152.87|15072.87|15152.09|15072.09|10
1728201800000|2024-10-06 08:03:20|15152.03|15072.03|15151.2|15071.2|15152.03|15072.03|15151.2|15071.2|7
1728201810000|2024-10-06 08:03:30|15151.19|15071.19|15150.69|15070.69|15151.19|15071.19|15150.69|15070.69|4
1728201820000|2024-10-06 08:03:40|15150.7|15070.7|15150.47|15070.47|15150.71|15070.71|15150.44|15070.44|6
1728201830000|2024-10-06 08:03:50|15150.42|15070.42|15150.64|15070.64|15150.64|15070.64|15150.35|15070.35|9
1728201840000|2024-10-06 08:04:00|15150.36|15070.36|15150.47|15070.47|15150.89|15070.89|15150.36|15070.36|7
1728201850000|2024-10-06 08:04:10|15150.45|15070.45|15151.28|15071.28|15151.29|15071.29|15150.4|15070.4|6
1728201860000|2024-10-06 08:04:20|15151.29|15071.29|15151.28|15071.28|15151.49|15071.49|15151.28|15071.28|4
1728201870000|2024-10-06 08:04:30|15150.93|15070.93|15150.83|15070.83|15150.94|15070.94|15150.83|15070.83|6
1728201880000|2024-10-06 08:04:40|15151.01|15071.01|15150.98|15070.98|15151.05|15071.05|15150.98|15070.98|9
1728201890000|2024-10-06 08:04:50|15150.86|15070.86|15150.84|15070.84|15150.86|15070.86|15150.84|15070.84|5
1728201900000|2024-10-06 08:05:00|15150.88|15070.88|15150.88|15070.88|15150.88|15070.88|15150.88|15070.88|1
1728201910000|2024-10-06 08:05:10|15150.86|15070.86|15150.93|15070.93|15151|15071|15150.85|15070.85|5
1728201920000|2024-10-06 08:05:20|15150.72|15070.72|15150.72|15070.72|15150.87|15070.87|15150.72|15070.72|8
1728201930000|2024-10-06 08:05:30|15150.83|15070.83|15150.54|15070.54|15150.83|15070.83|15150.54|15070.54|3
1728201940000|2024-10-06 08:05:40|15150.85|15070.85|15150.66|15070.66|15150.85|15070.85|15150.66|15070.66|7
1728201950000|2024-10-06 08:05:50|15150.67|15070.67|15150.33|15070.33|15150.8|15070.8|15150.33|15070.33|10
1728201960000|2024-10-06 08:06:00|15150.56|15070.56|15150.66|15070.66|15150.69|15070.69|15150.22|15070.22|9
1728201970000|2024-10-06 08:06:10|15150.56|15070.56|15150.61|15070.61|15151.05|15071.05|15150.38|15070.38|8
1728201980000|2024-10-06 08:06:20|15150.63|15070.63|15150.63|15070.63|15150.64|15070.64|15150.63|15070.63|3
1728201990000|2024-10-06 08:06:30|15150.61|15070.61|15150.59|15070.59|15150.61|15070.61|15150.59|15070.59|3
1728202000000|2024-10-06 08:06:40|15150.6|15070.6|15150.05|15070.05|15150.6|15070.6|15150.05|15070.05|7
1728202010000|2024-10-06 08:06:50|15150.13|15070.13|15150.21|15070.21|15150.21|15070.21|15150.13|15070.13|5
1728202020000|2024-10-06 08:07:00|15150.2|15070.2|15150.31|15070.31|15150.35|15070.35|15150.2|15070.2|6
1728202030000|2024-10-06 08:07:10|15150.22|15070.22|15150.12|15070.12|15150.22|15070.22|15150.12|15070.12|5
1728202040000|2024-10-06 08:07:20|15150.1|15070.1|15150|15070|15150.1|15070.1|15149.82|15069.82|6
1728202050000|2024-10-06 08:07:30|15149.82|15069.82|15149.96|15069.96|15150.18|15070.18|15149.82|15069.82|7
1728202060000|2024-10-06 08:07:40|15149.94|15069.94|15149.89|15069.89|15149.94|15069.94|15149.89|15069.89|4
1728202070000|2024-10-06 08:07:50|15149.38|15069.38|15149.36|15069.36|15149.38|15069.38|15149.36|15069.36|3
1728202080000|2024-10-06 08:08:00|15149.33|15069.33|15149.47|15069.47|15149.7|15069.7|15149.33|15069.33|7
1728202090000|2024-10-06 08:08:10|15149.46|15069.46|15149.09|15069.09|15149.56|15069.56|15149.09|15069.09|10
1728202100000|2024-10-06 08:08:20|15148.95|15068.95|15147.92|15067.92|15148.95|15068.95|15147.92|15067.92|10
1728202110000|2024-10-06 08:08:30|15147.85|15067.85|15147.84|15067.84|15147.89|15067.89|15147.66|15067.66|8
1728202120000|2024-10-06 08:08:40|15147.89|15067.89|15147.67|15067.67|15147.89|15067.89|15147.63|15067.63|6
1728202130000|2024-10-06 08:08:50|15147.66|15067.66|15147.7|15067.7|15147.7|15067.7|15147.66|15067.66|3
1728202140000|2024-10-06 08:09:00|15147.69|15067.69|15147.05|15067.05|15147.69|15067.69|15146.69|15066.69|8
1728202150000|2024-10-06 08:09:10|15147.02|15067.02|15148.61|15068.61|15148.7|15068.7|15147.01|15067.01|8
1728202160000|2024-10-06 08:09:20|15148.6|15068.6|15148.65|15068.65|15149.77|15069.77|15148.6|15068.6|6
1728202170000|2024-10-06 08:09:30|15148.58|15068.58|15148.46|15068.46|15148.58|15068.58|15148.46|15068.46|7
1728202180000|2024-10-06 08:09:40|15148.44|15068.44|15148.68|15068.68|15148.68|15068.68|15148.41|15068.41|5
1728202190000|2024-10-06 08:09:50|15148.75|15068.75|15148.98|15068.98|15149.37|15069.37|15148.63|15068.63|9
1728202200000|2024-10-06 08:10:00|15148.97|15068.97|15148.96|15068.96|15148.97|15068.97|15148.95|15068.95|4
1728202210000|2024-10-06 08:10:10|15148.99|15068.99|15148.98|15068.98|15148.99|15068.99|15148.97|15068.97|3
1728202220000|2024-10-06 08:10:20|15148.97|15068.97|15149.47|15069.47|15149.47|15069.47|15148.97|15068.97|6
1728202230000|2024-10-06 08:10:30|15149.28|15069.28|15149.24|15069.24|15149.3|15069.3|15149.24|15069.24|6
1728202240000|2024-10-06 08:10:40|15149.47|15069.47|15149.73|15069.73|15149.73|15069.73|15149.47|15069.47|7
1728202250000|2024-10-06 08:10:50|15149.71|15069.71|15149.82|15069.82|15149.83|15069.83|15149.65|15069.65|6
1728202260000|2024-10-06 08:11:00|15149.83|15069.83|15150.01|15070.01|15150.01|15070.01|15149.83|15069.83|8
1728202270000|2024-10-06 08:11:10|15150.68|15070.68|15151.27|15071.27|15151.27|15071.27|15150.68|15070.68|9
1728202280000|2024-10-06 08:11:20|15151.26|15071.26|15150.5|15070.5|15151.27|15071.27|15150.5|15070.5|3
1728202290000|2024-10-06 08:11:30|15150.47|15070.47|15150.25|15070.25|15150.67|15070.67|15150.25|15070.25|6
1728202300000|2024-10-06 08:11:40|15150.43|15070.43|15150.24|15070.24|15150.53|15070.53|15150.24|15070.24|7
1728202310000|2024-10-06 08:11:50|15150.28|15070.28|15150.35|15070.35|15150.35|15070.35|15150.07|15070.07|5
1728202320000|2024-10-06 08:12:00|15150.25|15070.25|15144.7|15064.7|15150.25|15070.25|15144.45|15064.45|9
1728202330000|2024-10-06 08:12:10|15144.69|15064.69|15144.69|15064.69|15144.71|15064.71|15144.42|15064.42|7
1728202340000|2024-10-06 08:12:20|15144.68|15064.68|15144.86|15064.86|15145.04|15065.04|15144.68|15064.68|7
1728202350000|2024-10-06 08:12:30|15144.8|15064.8|15144.62|15064.62|15144.8|15064.8|15144.62|15064.62|9
1728202360000|2024-10-06 08:12:40|15144.63|15064.63|15144.9|15064.9|15144.9|15064.9|15144.62|15064.62|4
1728202370000|2024-10-06 08:12:50|15145.33|15065.33|15145.06|15065.06|15145.34|15065.34|15145.06|15065.06|7
1728202380000|2024-10-06 08:13:00|15145.07|15065.07|15145.16|15065.16|15145.16|15065.16|15145.06|15065.06|5
1728202390000|2024-10-06 08:13:10|15145.17|15065.17|15148|15068|15148.02|15068.02|15145.16|15065.16|7
1728202400000|2024-10-06 08:13:20|15147.98|15067.98|15146.78|15066.78|15147.98|15067.98|15146.78|15066.78|10
1728202410000|2024-10-06 08:13:30|15146.76|15066.76|15144.94|15064.94|15146.76|15066.76|15144.72|15064.72|9
1728202420000|2024-10-06 08:13:40|15144.95|15064.95|15144.37|15064.37|15144.95|15064.95|15144.37|15064.37|8
1728202430000|2024-10-06 08:13:50|15144.57|15064.57|15144.18|15064.18|15144.57|15064.57|15144.15|15064.15|6
1728202440000|2024-10-06 08:14:00|15144.44|15064.44|15144.17|15064.17|15144.46|15064.46|15143.96|15063.96|8
1728202450000|2024-10-06 08:14:10|15144.19|15064.19|15144.67|15064.67|15145.05|15065.05|15144.19|15064.19|10
1728202460000|2024-10-06 08:14:20|15144.69|15064.69|15145.19|15065.19|15145.19|15065.19|15144.69|15064.69|8
1728202470000|2024-10-06 08:14:30|15145.18|15065.18|15145.32|15065.32|15145.32|15065.32|15145.18|15065.18|7
1728202480000|2024-10-06 08:14:40|15145.4|15065.4|15145.33|15065.33|15145.4|15065.4|15145.33|15065.33|4
1728202490000|2024-10-06 08:14:50|15145.25|15065.25|15144.89|15064.89|15145.25|15065.25|15144.89|15064.89|7
1728202500000|2024-10-06 08:15:00|15144.9|15064.9|15146.41|15066.41|15146.41|15066.41|15144.9|15064.9|8
1728202510000|2024-10-06 08:15:10|15146.45|15066.45|15147.27|15067.27|15147.27|15067.27|15146.45|15066.45|7
1728202520000|2024-10-06 08:15:20|15147.29|15067.29|15149.38|15069.38|15149.38|15069.38|15147.29|15067.29|9
1728202530000|2024-10-06 08:15:30|15150.24|15070.24|15149.85|15069.85|15150.24|15070.24|15149.85|15069.85|2
1728202540000|2024-10-06 08:15:40|15150.27|15070.27|15150.5|15070.5|15150.51|15070.51|15150.27|15070.27|6
1728202550000|2024-10-06 08:15:50|15150.55|15070.55|15150.69|15070.69|15150.69|15070.69|15150.55|15070.55|8
1728202560000|2024-10-06 08:16:00|15150.65|15070.65|15150.64|15070.64|15150.65|15070.65|15150.64|15070.64|4
1728202570000|2024-10-06 08:16:10|15150.81|15070.81|15150.57|15070.57|15150.81|15070.81|15150.55|15070.55|6
1728202580000|2024-10-06 08:16:20|15150.61|15070.61|15152.02|15072.02|15152.02|15072.02|15150.61|15070.61|10
1728202590000|2024-10-06 08:16:30|15151.99|15071.99|15152.13|15072.13|15152.13|15072.13|15151.79|15071.79|9
1728202600000|2024-10-06 08:16:40|15152.1|15072.1|15152.01|15072.01|15152.11|15072.11|15152.01|15072.01|6
1728202610000|2024-10-06 08:16:50|15152.02|15072.02|15152.03|15072.03|15152.03|15072.03|15152.02|15072.02|2
1728202620000|2024-10-06 08:17:00|15151.98|15071.98|15153.5|15073.5|15153.52|15073.52|15151.95|15071.95|8
1728202630000|2024-10-06 08:17:10|15153.53|15073.53|15156.99|15076.99|15156.99|15076.99|15153.53|15073.53|8
1728202640000|2024-10-06 08:17:20|15157.07|15077.07|15157.27|15077.27|15157.27|15077.27|15157.07|15077.07|8
1728202650000|2024-10-06 08:17:30|15157.23|15077.23|15157.25|15077.25|15157.25|15077.25|15157.2|15077.2|5
1728202660000|2024-10-06 08:17:40|15157.27|15077.27|15157.09|15077.09|15157.28|15077.28|15156.97|15076.97|9
1728202670000|2024-10-06 08:17:50|15157.1|15077.1|15157.15|15077.15|15157.15|15077.15|15157.09|15077.09|5
1728202680000|2024-10-06 08:18:00|15157.18|15077.18|15156.22|15076.22|15157.18|15077.18|15156.2|15076.2|7
1728202690000|2024-10-06 08:18:10|15158.21|15078.21|15158.95|15078.95|15158.95|15078.95|15158.21|15078.21|8
1728202700000|2024-10-06 08:18:20|15158.86|15078.86|15158.93|15078.93|15159.06|15079.06|15158.58|15078.58|9
1728202710000|2024-10-06 08:18:30|15158.92|15078.92|15163.7|15083.7|15163.7|15083.7|15158.92|15078.92|6
1728202720000|2024-10-06 08:18:40|15163.72|15083.72|15164.07|15084.07|15164.07|15084.07|15163.72|15083.72|8
1728202730000|2024-10-06 08:18:50|15164.06|15084.06|15164.17|15084.17|15164.18|15084.18|15164.06|15084.06|4
1728202740000|2024-10-06 08:19:00|15164.16|15084.16|15164.31|15084.31|15164.31|15084.31|15164.16|15084.16|7
1728202750000|2024-10-06 08:19:10|15164.32|15084.32|15164.49|15084.49|15164.49|15084.49|15164.32|15084.32|7
1728202760000|2024-10-06 08:19:20|15164.51|15084.51|15165.93|15085.93|15165.93|15085.93|15164.38|15084.38|10
1728202770000|2024-10-06 08:19:30|15165.99|15085.99|15165.69|15085.69|15166.05|15086.05|15165.69|15085.69|9
1728202780000|2024-10-06 08:19:40|15165.2|15085.2|15164.44|15084.44|15165.2|15085.2|15164.44|15084.44|9
1728202790000|2024-10-06 08:19:50|15164.42|15084.42|15163.92|15083.92|15164.42|15084.42|15163.91|15083.91|4
1728202800000|2024-10-06 08:20:00|15163.98|15083.98|15164.25|15084.25|15164.25|15084.25|15163.95|15083.95|9
1728202810000|2024-10-06 08:20:10|15164.24|15084.24|15163.4|15083.4|15164.24|15084.24|15162.52|15082.52|8
1728202820000|2024-10-06 08:20:20|15163.42|15083.42|15162.78|15082.78|15163.42|15083.42|15162.76|15082.76|6
1728202830000|2024-10-06 08:20:30|15162.8|15082.8|15162.82|15082.82|15162.84|15082.84|15162.58|15082.58|9
1728202840000|2024-10-06 08:20:40|15162.99|15082.99|15162.92|15082.92|15162.99|15082.99|15162.92|15082.92|4
1728202850000|2024-10-06 08:20:50|15162.91|15082.91|15162.63|15082.63|15162.91|15082.91|15162.63|15082.63|5
1728202860000|2024-10-06 08:21:00|15162.66|15082.66|15162.59|15082.59|15162.66|15082.66|15162.59|15082.59|5
1728202870000|2024-10-06 08:21:10|15162.57|15082.57|15162.78|15082.78|15162.78|15082.78|15162.51|15082.51|6
1728202880000|2024-10-06 08:21:20|15162.83|15082.83|15162.93|15082.93|15162.93|15082.93|15162.83|15082.83|7
1728202890000|2024-10-06 08:21:30|15162.69|15082.69|15163.04|15083.04|15163.04|15083.04|15162.69|15082.69|6
1728202900000|2024-10-06 08:21:40|15163.05|15083.05|15162.66|15082.66|15163.05|15083.05|15162.66|15082.66|2
1728202910000|2024-10-06 08:21:50|15163.12|15083.12|15163.54|15083.54|15163.54|15083.54|15163.12|15083.12|5
1728202920000|2024-10-06 08:22:00|15163.57|15083.57|15163.93|15083.93|15164.05|15084.05|15163.54|15083.54|8
1728202930000|2024-10-06 08:22:10|15164.26|15084.26|15165.98|15085.98|15165.98|15085.98|15164.26|15084.26|9
1728202940000|2024-10-06 08:22:20|15165.95|15085.95|15170|15090|15170|15090|15165.95|15085.95|10
1728202950000|2024-10-06 08:22:30|15170.01|15090.01|15170.25|15090.25|15170.46|15090.46|15169.85|15089.85|8
1728202960000|2024-10-06 08:22:40|15170.45|15090.45|15171.41|15091.41|15171.67|15091.67|15170.43|15090.43|8
1728202970000|2024-10-06 08:22:50|15171.38|15091.38|15171.43|15091.43|15171.53|15091.53|15171.28|15091.28|8
1728202980000|2024-10-06 08:23:00|15171.24|15091.24|15171.24|15091.24|15171.28|15091.28|15171.24|15091.24|6
1728202990000|2024-10-06 08:23:10|15171.39|15091.39|15170.78|15090.78|15171.39|15091.39|15170.77|15090.77|6
1728203000000|2024-10-06 08:23:20|15171.18|15091.18|15171.11|15091.11|15171.26|15091.26|15171.05|15091.05|6
1728203010000|2024-10-06 08:23:30|15171.15|15091.15|15171.12|15091.12|15171.4|15091.4|15170.99|15090.99|10
1728203020000|2024-10-06 08:23:40|15171.11|15091.11|15171.91|15091.91|15171.91|15091.91|15170.72|15090.72|6
1728203030000|2024-10-06 08:23:50|15171.87|15091.87|15171.7|15091.7|15171.87|15091.87|15171.64|15091.64|6
1728203040000|2024-10-06 08:24:00|15172.01|15092.01|15171.95|15091.95|15172.01|15092.01|15171.76|15091.76|5
1728203050000|2024-10-06 08:24:10|15171.91|15091.91|15172.04|15092.04|15172.04|15092.04|15171.88|15091.88|7
1728203060000|2024-10-06 08:24:20|15172.09|15092.09|15172.08|15092.08|15172.24|15092.24|15172.06|15092.06|8
1728203070000|2024-10-06 08:24:30|15172.38|15092.38|15173.68|15093.68|15173.68|15093.68|15172.38|15092.38|10
1728203080000|2024-10-06 08:24:40|15173.42|15093.42|15173.76|15093.76|15173.76|15093.76|15173.3|15093.3|9
1728203090000|2024-10-06 08:24:50|15174.16|15094.16|15174.21|15094.21|15174.22|15094.22|15174.16|15094.16|4
1728203100000|2024-10-06 08:25:00|15174.2|15094.2|15174.21|15094.21|15174.22|15094.22|15174.2|15094.2|5
1728203110000|2024-10-06 08:25:10|15174.2|15094.2|15177.06|15097.06|15177.23|15097.23|15174.2|15094.2|7
1728203120000|2024-10-06 08:25:20|15177.05|15097.05|15177.01|15097.01|15177.06|15097.06|15176.97|15096.97|6
1728203130000|2024-10-06 08:25:30|15177|15097|15176.93|15096.93|15177|15097|15176.92|15096.92|5
1728203140000|2024-10-06 08:25:40|15177.14|15097.14|15176.88|15096.88|15177.22|15097.22|15176.88|15096.88|5
1728203150000|2024-10-06 08:25:50|15177.13|15097.13|15177.38|15097.38|15177.38|15097.38|15177.13|15097.13|6
1728203160000|2024-10-06 08:26:00|15177.17|15097.17|15176.97|15096.97|15177.19|15097.19|15176.83|15096.83|6
1728203170000|2024-10-06 08:26:10|15176.96|15096.96|15178.53|15098.53|15178.64|15098.64|15176.95|15096.95|8
1728203180000|2024-10-06 08:26:20|15178.52|15098.52|15178.57|15098.57|15178.58|15098.58|15178.51|15098.51|6
1728203190000|2024-10-06 08:26:30|15178.55|15098.55|15179.1|15099.1|15179.32|15099.32|15178.54|15098.54|7
1728203200000|2024-10-06 08:26:40|15179.12|15099.12|15180.17|15100.17|15180.17|15100.17|15179.12|15099.12|9
1728203210000|2024-10-06 08:26:50|15180.19|15100.19|15181.17|15101.17|15181.17|15101.17|15180.19|15100.19|7
1728203220000|2024-10-06 08:27:00|15181.36|15101.36|15181.19|15101.19|15181.49|15101.49|15181.09|15101.09|9
1728203230000|2024-10-06 08:27:10|15181.24|15101.24|15179.55|15099.55|15181.26|15101.26|15179.55|15099.55|10
1728203240000|2024-10-06 08:27:20|15179.48|15099.48|15179.04|15099.04|15179.48|15099.48|15179.04|15099.04|9
1728203250000|2024-10-06 08:27:30|15179.03|15099.03|15178.93|15098.93|15179.04|15099.04|15178.92|15098.92|9
1728203260000|2024-10-06 08:27:40|15179.33|15099.33|15179.06|15099.06|15179.35|15099.35|15179.06|15099.06|5
1728203270000|2024-10-06 08:27:50|15179.04|15099.04|15178.77|15098.77|15179.04|15099.04|15178.77|15098.77|6
1728203280000|2024-10-06 08:28:00|15178.76|15098.76|15176.54|15096.54|15178.76|15098.76|15176.52|15096.52|8
1728203290000|2024-10-06 08:28:10|15176.53|15096.53|15176.56|15096.56|15176.62|15096.62|15176.49|15096.49|9
1728203300000|2024-10-06 08:28:20|15176.55|15096.55|15176.44|15096.44|15176.55|15096.55|15176.08|15096.08|7
1728203310000|2024-10-06 08:28:30|15176.02|15096.02|15176.14|15096.14|15176.14|15096.14|15175.79|15095.79|6
1728203320000|2024-10-06 08:28:40|15176.44|15096.44|15176.07|15096.07|15176.44|15096.44|15176.07|15096.07|9
1728203330000|2024-10-06 08:28:50|15176.28|15096.28|15176.32|15096.32|15176.33|15096.33|15176.28|15096.28|4
1728203340000|2024-10-06 08:29:00|15176.4|15096.4|15176.7|15096.7|15176.7|15096.7|15176.4|15096.4|7
1728203350000|2024-10-06 08:29:10|15176.69|15096.69|15176.6|15096.6|15176.69|15096.69|15176.18|15096.18|7
1728203360000|2024-10-06 08:29:20|15176.57|15096.57|15176.43|15096.43|15176.57|15096.57|15176.31|15096.31|6
1728203370000|2024-10-06 08:29:30|15176.45|15096.45|15176.72|15096.72|15176.72|15096.72|15176.45|15096.45|8
1728203380000|2024-10-06 08:29:40|15176.73|15096.73|15174.23|15094.23|15176.73|15096.73|15174.22|15094.22|8
1728203390000|2024-10-06 08:29:50|15174.18|15094.18|15173.81|15093.81|15174.18|15094.18|15173.81|15093.81|7
1728203400000|2024-10-06 08:30:00|15173.82|15093.82|15174.97|15094.97|15174.97|15094.97|15173.82|15093.82|10
1728203410000|2024-10-06 08:30:10|15175|15095|15174.86|15094.86|15175|15095|15174.81|15094.81|7
1728203420000|2024-10-06 08:30:20|15174.87|15094.87|15174.91|15094.91|15174.91|15094.91|15174.58|15094.58|8
1728203430000|2024-10-06 08:30:30|15174.97|15094.97|15175.93|15095.93|15175.93|15095.93|15174.97|15094.97|9
1728203440000|2024-10-06 08:30:40|15175.82|15095.82|15178.05|15098.05|15178.14|15098.14|15175.76|15095.76|8
1728203450000|2024-10-06 08:30:50|15178.06|15098.06|15178.37|15098.37|15178.37|15098.37|15178.06|15098.06|7
1728203460000|2024-10-06 08:31:00|15178.39|15098.39|15178.84|15098.84|15178.84|15098.84|15178.37|15098.37|8
1728203470000|2024-10-06 08:31:10|15178.87|15098.87|15179.63|15099.63|15179.63|15099.63|15178.87|15098.87|8
1728203480000|2024-10-06 08:31:20|15179.65|15099.65|15181.29|15101.29|15181.32|15101.32|15179.65|15099.65|10
1728203490000|2024-10-06 08:31:30|15181.3|15101.3|15181.35|15101.35|15181.41|15101.41|15181.12|15101.12|8
1728203500000|2024-10-06 08:31:40|15181.59|15101.59|15182.13|15102.13|15182.36|15102.36|15181.59|15101.59|7
1728203510000|2024-10-06 08:31:50|15182.16|15102.16|15182.43|15102.43|15182.43|15102.43|15181.99|15101.99|10
1728203520000|2024-10-06 08:32:00|15182.46|15102.46|15182.88|15102.88|15182.88|15102.88|15182.45|15102.45|6
1728203530000|2024-10-06 08:32:10|15182.81|15102.81|15183.7|15103.7|15183.74|15103.74|15182.81|15102.81|10
1728203540000|2024-10-06 08:32:20|15183.77|15103.77|15185.24|15105.24|15185.76|15105.76|15183.65|15103.65|8
1728203550000|2024-10-06 08:32:30|15183.92|15103.92|15182.75|15102.75|15183.92|15103.92|15182.49|15102.49|8
1728203560000|2024-10-06 08:32:40|15182.74|15102.74|15182.73|15102.73|15182.74|15102.74|15182.22|15102.22|9
1728203570000|2024-10-06 08:32:50|15183.03|15103.03|15181.15|15101.15|15183.03|15103.03|15181.14|15101.14|6
1728203580000|2024-10-06 08:33:00|15181.01|15101.01|15179.28|15099.28|15181.28|15101.28|15178.83|15098.83|8
1728203590000|2024-10-06 08:33:10|15179.27|15099.27|15178.33|15098.33|15179.28|15099.28|15178.32|15098.32|9
1728203600000|2024-10-06 08:33:20|15178.95|15098.95|15178.48|15098.48|15178.95|15098.95|15178.48|15098.48|6
1728203610000|2024-10-06 08:33:30|15178.49|15098.49|15178.95|15098.95|15178.95|15098.95|15178.49|15098.49|7
1728203620000|2024-10-06 08:33:40|15178.93|15098.93|15178.14|15098.14|15178.94|15098.94|15178.14|15098.14|5
1728203630000|2024-10-06 08:33:50|15178.1|15098.1|15177.92|15097.92|15178.1|15098.1|15177.64|15097.64|10
1728203640000|2024-10-06 08:34:00|15177.91|15097.91|15176.09|15096.09|15178.19|15098.19|15176.08|15096.08|8
1728203650000|2024-10-06 08:34:10|15176.04|15096.04|15175.3|15095.3|15176.25|15096.25|15175.3|15095.3|9
1728203660000|2024-10-06 08:34:20|15175.27|15095.27|15175.29|15095.29|15175.32|15095.32|15174.83|15094.83|10
1728203670000|2024-10-06 08:34:30|15175.18|15095.18|15175.09|15095.09|15175.36|15095.36|15175.05|15095.05|9
1728203680000|2024-10-06 08:34:40|15175.1|15095.1|15174.17|15094.17|15175.1|15095.1|15174.12|15094.12|8
1728203690000|2024-10-06 08:34:50|15174.16|15094.16|15174.79|15094.79|15174.79|15094.79|15174.13|15094.13|9
1728203700000|2024-10-06 08:35:00|15174.8|15094.8|15174.79|15094.79|15174.8|15094.8|15174.79|15094.79|6
1728203710000|2024-10-06 08:35:10|15174.75|15094.75|15174.75|15094.75|15174.78|15094.78|15174.71|15094.71|8
1728203720000|2024-10-06 08:35:20|15174.76|15094.76|15174.93|15094.93|15174.97|15094.97|15174.76|15094.76|6
1728203730000|2024-10-06 08:35:30|15174.92|15094.92|15174.01|15094.01|15174.92|15094.92|15173.44|15093.44|9
1728203740000|2024-10-06 08:35:40|15174.02|15094.02|15173.12|15093.12|15174.05|15094.05|15173.12|15093.12|8
1728203750000|2024-10-06 08:35:50|15173.09|15093.09|15172.43|15092.43|15173.09|15093.09|15172.43|15092.43|9
1728203760000|2024-10-06 08:36:00|15172.73|15092.73|15172.03|15092.03|15172.73|15092.73|15172.03|15092.03|9
1728203770000|2024-10-06 08:36:10|15172.02|15092.02|15171.45|15091.45|15172.02|15092.02|15171.44|15091.44|9
1728203780000|2024-10-06 08:36:20|15171.36|15091.36|15171.48|15091.48|15171.56|15091.56|15171.36|15091.36|8
1728203790000|2024-10-06 08:36:30|15171.46|15091.46|15171.5|15091.5|15171.75|15091.75|15171.46|15091.46|5
1728203800000|2024-10-06 08:36:40|15171.19|15091.19|15171.02|15091.02|15171.46|15091.46|15171.02|15091.02|8
1728203810000|2024-10-06 08:36:50|15170.98|15090.98|15171.1|15091.1|15171.33|15091.33|15170.97|15090.97|7
1728203820000|2024-10-06 08:37:00|15171.11|15091.11|15168.06|15088.06|15171.11|15091.11|15168.06|15088.06|8
1728203830000|2024-10-06 08:37:10|15168.05|15088.05|15167.77|15087.77|15168.06|15088.06|15167.77|15087.77|5
1728203840000|2024-10-06 08:37:20|15167.73|15087.73|15167.43|15087.43|15167.73|15087.73|15167.43|15087.43|5
1728203850000|2024-10-06 08:37:30|15167.42|15087.42|15167.01|15087.01|15167.42|15087.42|15166.84|15086.84|10
1728203860000|2024-10-06 08:37:40|15167|15087|15167.11|15087.11|15167.11|15087.11|15167|15087|4
1728203870000|2024-10-06 08:37:50|15167.09|15087.09|15167.72|15087.72|15167.73|15087.73|15167.09|15087.09|8
1728203880000|2024-10-06 08:38:00|15167.74|15087.74|15167.23|15087.23|15167.74|15087.74|15167.23|15087.23|9
1728203890000|2024-10-06 08:38:10|15167.22|15087.22|15167.41|15087.41|15167.41|15087.41|15167.14|15087.14|8
1728203900000|2024-10-06 08:38:20|15167.4|15087.4|15167.76|15087.76|15167.76|15087.76|15167.14|15087.14|6
1728203910000|2024-10-06 08:38:30|15167.71|15087.71|15167.8|15087.8|15167.81|15087.81|15167.71|15087.71|5
1728203920000|2024-10-06 08:38:40|15167.81|15087.81|15167.6|15087.6|15167.83|15087.83|15167.6|15087.6|4
1728203930000|2024-10-06 08:38:50|15167.59|15087.59|15167.78|15087.78|15167.78|15087.78|15167.59|15087.59|2
1728203940000|2024-10-06 08:39:00|15167.9|15087.9|15167.37|15087.37|15168.22|15088.22|15167.37|15087.37|10
1728203950000|2024-10-06 08:39:10|15167.31|15087.31|15166.91|15086.91|15167.31|15087.31|15166.91|15086.91|7
1728203960000|2024-10-06 08:39:20|15166.73|15086.73|15166.13|15086.13|15166.74|15086.74|15166.13|15086.13|7
1728203970000|2024-10-06 08:39:30|15166.04|15086.04|15166.18|15086.18|15166.18|15086.18|15165.94|15085.94|7
1728203980000|2024-10-06 08:39:40|15166.3|15086.3|15166.11|15086.11|15166.3|15086.3|15165.9|15085.9|9
1728203990000|2024-10-06 08:39:50|15166.13|15086.13|15166.14|15086.14|15166.14|15086.14|15166.13|15086.13|4
1728204000000|2024-10-06 08:40:00|15166.18|15086.18|15166.45|15086.45|15166.45|15086.45|15166.15|15086.15|7
1728204010000|2024-10-06 08:40:10|15166.47|15086.47|15166.25|15086.25|15166.48|15086.48|15166.25|15086.25|5
1728204020000|2024-10-06 08:40:20|15166.75|15086.75|15166.51|15086.51|15166.75|15086.75|15166.51|15086.51|6
1728204030000|2024-10-06 08:40:30|15166.47|15086.47|15166.62|15086.62|15166.62|15086.62|15166.44|15086.44|6
1728204040000|2024-10-06 08:40:40|15166.64|15086.64|15167.46|15087.46|15167.46|15087.46|15166.64|15086.64|9
1728204050000|2024-10-06 08:40:50|15167.47|15087.47|15168.41|15088.41|15168.41|15088.41|15167.47|15087.47|9
1728204060000|2024-10-06 08:41:00|15168.38|15088.38|15168.88|15088.88|15169.06|15089.06|15168.33|15088.33|7
1728204070000|2024-10-06 08:41:10|15168.86|15088.86|15168.88|15088.88|15168.88|15088.88|15168.36|15088.36|8
1728204080000|2024-10-06 08:41:20|15168.89|15088.89|15168.66|15088.66|15168.94|15088.94|15168.56|15088.56|10
1728204090000|2024-10-06 08:41:30|15168.58|15088.58|15167.95|15087.95|15168.58|15088.58|15167.95|15087.95|8
1728204100000|2024-10-06 08:41:40|15167.92|15087.92|15168.19|15088.19|15168.19|15088.19|15167.91|15087.91|6
1728204110000|2024-10-06 08:41:50|15168.2|15088.2|15166.36|15086.36|15168.29|15088.29|15166.36|15086.36|7
1728204120000|2024-10-06 08:42:00|15166.27|15086.27|15166.32|15086.32|15166.5|15086.5|15166.27|15086.27|8
1728204130000|2024-10-06 08:42:10|15165.84|15085.84|15165.91|15085.91|15165.95|15085.95|15165.84|15085.84|7
1728204140000|2024-10-06 08:42:20|15165.89|15085.89|15165.97|15085.97|15165.97|15085.97|15165.87|15085.87|7
1728204150000|2024-10-06 08:42:30|15166.03|15086.03|15166.65|15086.65|15166.78|15086.78|15166.03|15086.03|9
1728204160000|2024-10-06 08:42:40|15166.67|15086.67|15167.54|15087.54|15167.54|15087.54|15166.49|15086.49|8
1728204170000|2024-10-06 08:42:50|15167.56|15087.56|15167.79|15087.79|15167.79|15087.79|15167.39|15087.39|4
1728204180000|2024-10-06 08:43:00|15167.77|15087.77|15167.56|15087.56|15167.92|15087.92|15167.48|15087.48|9
1728204190000|2024-10-06 08:43:10|15167.57|15087.57|15167.63|15087.63|15167.72|15087.72|15167.57|15087.57|7
1728204200000|2024-10-06 08:43:20|15167.87|15087.87|15168|15088|15168.08|15088.08|15167.87|15087.87|6
1728204210000|2024-10-06 08:43:30|15167.99|15087.99|15167.77|15087.77|15168|15088|15167.77|15087.77|4
1728204220000|2024-10-06 08:43:40|15167.95|15087.95|15168.74|15088.74|15168.77|15088.77|15167.95|15087.95|5
1728204230000|2024-10-06 08:43:50|15169.14|15089.14|15169.9|15089.9|15169.94|15089.94|15169.14|15089.14|8
1728204240000|2024-10-06 08:44:00|15169.88|15089.88|15170.3|15090.3|15170.33|15090.33|15169.87|15089.87|5
1728204250000|2024-10-06 08:44:10|15170.29|15090.29|15170.55|15090.55|15170.55|15090.55|15170.2|15090.2|9
1728204260000|2024-10-06 08:44:20|15170.52|15090.52|15170.64|15090.64|15170.66|15090.66|15170.52|15090.52|4
1728204270000|2024-10-06 08:44:30|15170.5|15090.5|15170.38|15090.38|15170.5|15090.5|15170.38|15090.38|4
1728204280000|2024-10-06 08:44:40|15170.44|15090.44|15170.96|15090.96|15170.96|15090.96|15170.43|15090.43|9
1728204290000|2024-10-06 08:44:50|15171|15091|15171.33|15091.33|15171.33|15091.33|15170.96|15090.96|8
1728204300000|2024-10-06 08:45:00|15171.32|15091.32|15168.76|15088.76|15171.32|15091.32|15168.76|15088.76|10
1728204310000|2024-10-06 08:45:10|15168.68|15088.68|15168.53|15088.53|15168.68|15088.68|15168.53|15088.53|5
1728204320000|2024-10-06 08:45:20|15168.46|15088.46|15168.4|15088.4|15168.46|15088.46|15168.39|15088.39|7
1728204330000|2024-10-06 08:45:30|15168.41|15088.41|15167.79|15087.79|15168.43|15088.43|15167.75|15087.75|9
1728204340000|2024-10-06 08:45:40|15167.78|15087.78|15167.23|15087.23|15167.78|15087.78|15167.23|15087.23|8
1728204350000|2024-10-06 08:45:50|15167.2|15087.2|15167.44|15087.44|15167.44|15087.44|15167.18|15087.18|5
1728204360000|2024-10-06 08:46:00|15167.45|15087.45|15167.41|15087.41|15167.45|15087.45|15167.02|15087.02|5
1728204370000|2024-10-06 08:46:10|15167.42|15087.42|15168.17|15088.17|15168.17|15088.17|15167.42|15087.42|6
1728204380000|2024-10-06 08:46:20|15168.21|15088.21|15168.55|15088.55|15168.55|15088.55|15168.21|15088.21|7
1728204390000|2024-10-06 08:46:30|15168.54|15088.54|15168.34|15088.34|15168.54|15088.54|15168.34|15088.34|5
1728204400000|2024-10-06 08:46:40|15168.35|15088.35|15168.46|15088.46|15168.46|15088.46|15168.31|15088.31|8
1728204410000|2024-10-06 08:46:50|15168.48|15088.48|15168.32|15088.32|15168.48|15088.48|15168.29|15088.29|7
1728204420000|2024-10-06 08:47:00|15168.33|15088.33|15168.48|15088.48|15168.49|15088.49|15168.33|15088.33|9
1728204430000|2024-10-06 08:47:10|15168.49|15088.49|15168.89|15088.89|15168.89|15088.89|15168.47|15088.47|10
1728204440000|2024-10-06 08:47:20|15169|15089|15169.02|15089.02|15169.02|15089.02|15169|15089|5
1728204450000|2024-10-06 08:47:30|15169.04|15089.04|15168.91|15088.91|15169.1|15089.1|15168.91|15088.91|5
1728204460000|2024-10-06 08:47:40|15168.92|15088.92|15169.15|15089.15|15169.15|15089.15|15168.88|15088.88|7
1728204470000|2024-10-06 08:47:50|15169.14|15089.14|15167.61|15087.61|15169.14|15089.14|15167.61|15087.61|9
1728204480000|2024-10-06 08:48:00|15167.62|15087.62|15169.04|15089.04|15169.07|15089.07|15167.62|15087.62|9
1728204490000|2024-10-06 08:48:10|15169.07|15089.07|15169.92|15089.92|15169.92|15089.92|15169.07|15089.07|9
1728204500000|2024-10-06 08:48:20|15169.91|15089.91|15170|15090|15170|15090|15169.68|15089.68|9
1728204510000|2024-10-06 08:48:30|15169.96|15089.96|15170.03|15090.03|15170.06|15090.06|15169.94|15089.94|7
1728204520000|2024-10-06 08:48:40|15169.99|15089.99|15169.29|15089.29|15169.99|15089.99|15169.29|15089.29|6
1728204530000|2024-10-06 08:48:50|15169.27|15089.27|15169.26|15089.26|15169.27|15089.27|15169.18|15089.18|8
1728204540000|2024-10-06 08:49:00|15169.28|15089.28|15169.09|15089.09|15169.29|15089.29|15169.09|15089.09|7
1728204550000|2024-10-06 08:49:10|15169.08|15089.08|15169.12|15089.12|15169.37|15089.37|15168.7|15088.7|6
1728204560000|2024-10-06 08:49:20|15169.06|15089.06|15168.66|15088.66|15169.18|15089.18|15168.53|15088.53|8
1728204570000|2024-10-06 08:49:30|15169.1|15089.1|15169.49|15089.49|15169.49|15089.49|15169.1|15089.1|5
1728204580000|2024-10-06 08:49:40|15169.48|15089.48|15169.49|15089.49|15169.49|15089.49|15169.48|15089.48|2
1728204590000|2024-10-06 08:49:50|15169.59|15089.59|15169.12|15089.12|15169.59|15089.59|15169.12|15089.12|6
1728204600000|2024-10-06 08:50:00|15169.11|15089.11|15169.13|15089.13|15169.15|15089.15|15169.11|15089.11|6
1728204610000|2024-10-06 08:50:10|15169.1|15089.1|15169.38|15089.38|15169.38|15089.38|15169.1|15089.1|6
1728204620000|2024-10-06 08:50:20|15169.37|15089.37|15169.05|15089.05|15169.37|15089.37|15168.9|15088.9|7
1728204630000|2024-10-06 08:50:30|15169.06|15089.06|15168.88|15088.88|15169.07|15089.07|15168.87|15088.87|8
1728204640000|2024-10-06 08:50:40|15169.04|15089.04|15168.71|15088.71|15169.22|15089.22|15168.71|15088.71|7
1728204650000|2024-10-06 08:50:50|15168.7|15088.7|15169.03|15089.03|15169.11|15089.11|15168.7|15088.7|9
1728204660000|2024-10-06 08:51:00|15168.81|15088.81|15169.57|15089.57|15169.57|15089.57|15168.8|15088.8|9
1728204670000|2024-10-06 08:51:10|15169.66|15089.66|15170.46|15090.46|15170.77|15090.77|15169.66|15089.66|9
1728204680000|2024-10-06 08:51:20|15170.47|15090.47|15170.65|15090.65|15170.66|15090.66|15170.13|15090.13|7
1728204690000|2024-10-06 08:51:30|15170.67|15090.67|15170.62|15090.62|15170.67|15090.67|15170.57|15090.57|8
1728204700000|2024-10-06 08:51:40|15170.63|15090.63|15170.66|15090.66|15170.76|15090.76|15170.63|15090.63|9
1728204710000|2024-10-06 08:51:50|15170.65|15090.65|15170.67|15090.67|15170.75|15090.75|15170.65|15090.65|5
1728204720000|2024-10-06 08:52:00|15170.72|15090.72|15170.68|15090.68|15170.75|15090.75|15170.68|15090.68|6
1728204730000|2024-10-06 08:52:10|15170.69|15090.69|15171.37|15091.37|15171.37|15091.37|15170.57|15090.57|7
1728204740000|2024-10-06 08:52:20|15171.25|15091.25|15171.13|15091.13|15171.25|15091.25|15171.13|15091.13|9
1728204750000|2024-10-06 08:52:30|15171.12|15091.12|15170.11|15090.11|15171.12|15091.12|15170.08|15090.08|7
1728204760000|2024-10-06 08:52:40|15170.12|15090.12|15169.79|15089.79|15170.14|15090.14|15169.76|15089.76|10
1728204770000|2024-10-06 08:52:50|15169.81|15089.81|15170.2|15090.2|15170.24|15090.24|15169.76|15089.76|9
1728204780000|2024-10-06 08:53:00|15170.18|15090.18|15169.88|15089.88|15170.66|15090.66|15169.88|15089.88|10
1728204790000|2024-10-06 08:53:10|15169.94|15089.94|15170.14|15090.14|15170.14|15090.14|15169.74|15089.74|8
1728204800000|2024-10-06 08:53:20|15170.13|15090.13|15170.12|15090.12|15170.13|15090.13|15170.06|15090.06|8
1728204810000|2024-10-06 08:53:30|15170.16|15090.16|15170.87|15090.87|15170.87|15090.87|15169.99|15089.99|10
1728204820000|2024-10-06 08:53:40|15170.8|15090.8|15170.31|15090.31|15170.89|15090.89|15170.31|15090.31|7
1728204830000|2024-10-06 08:53:50|15170.6|15090.6|15170.19|15090.19|15170.97|15090.97|15170.19|15090.19|7
1728204840000|2024-10-06 08:54:00|15169.42|15089.42|15169.58|15089.58|15169.67|15089.67|15169.38|15089.38|8
1728204850000|2024-10-06 08:54:10|15169.57|15089.57|15169.05|15089.05|15169.64|15089.64|15169.05|15089.05|6
1728204860000|2024-10-06 08:54:20|15169.04|15089.04|15169.27|15089.27|15169.3|15089.3|15169.04|15089.04|9
1728204870000|2024-10-06 08:54:30|15169.28|15089.28|15168.97|15088.97|15169.28|15089.28|15168.79|15088.79|10
1728204880000|2024-10-06 08:54:40|15169.01|15089.01|15168.97|15088.97|15169.04|15089.04|15168.97|15088.97|8
1728204890000|2024-10-06 08:54:50|15168.96|15088.96|15168.91|15088.91|15168.96|15088.96|15168.91|15088.91|5
1728204900000|2024-10-06 08:55:00|15168.53|15088.53|15168.85|15088.85|15168.85|15088.85|15168.53|15088.53|6
1728204910000|2024-10-06 08:55:10|15168.99|15088.99|15168.99|15088.99|15169.06|15089.06|15168.99|15088.99|8
1728204920000|2024-10-06 08:55:20|15168.98|15088.98|15168.93|15088.93|15168.98|15088.98|15168.88|15088.88|7
1728204930000|2024-10-06 08:55:30|15169.12|15089.12|15167.26|15087.26|15169.12|15089.12|15167.25|15087.25|8
1728204940000|2024-10-06 08:55:40|15167.23|15087.23|15166.92|15086.92|15167.23|15087.23|15166.71|15086.71|9
1728204950000|2024-10-06 08:55:50|15166.91|15086.91|15166.58|15086.58|15166.91|15086.91|15166.58|15086.58|6
1728204960000|2024-10-06 08:56:00|15166.54|15086.54|15165.93|15085.93|15166.54|15086.54|15165.87|15085.87|8
1728204970000|2024-10-06 08:56:10|15165.54|15085.54|15165.62|15085.62|15165.72|15085.72|15165.54|15085.54|9
1728204980000|2024-10-06 08:56:20|15165.63|15085.63|15166.09|15086.09|15166.67|15086.67|15165.63|15085.63|7
1728204990000|2024-10-06 08:56:30|15166.04|15086.04|15167.05|15087.05|15167.05|15087.05|15166.04|15086.04|10
1728205000000|2024-10-06 08:56:40|15167.08|15087.08|15167.02|15087.02|15167.09|15087.09|15166.96|15086.96|6
1728205010000|2024-10-06 08:56:50|15166.68|15086.68|15166.37|15086.37|15166.68|15086.68|15166.37|15086.37|5
1728205020000|2024-10-06 08:57:00|15166.19|15086.19|15166.08|15086.08|15166.19|15086.19|15166|15086|7
1728205030000|2024-10-06 08:57:10|15166.1|15086.1|15166.17|15086.17|15166.17|15086.17|15166.1|15086.1|7
1728205040000|2024-10-06 08:57:20|15166.18|15086.18|15166.7|15086.7|15166.7|15086.7|15166.18|15086.18|9
1728205050000|2024-10-06 08:57:30|15166.71|15086.71|15165.32|15085.32|15166.71|15086.71|15165.32|15085.32|8
1728205060000|2024-10-06 08:57:40|15165.33|15085.33|15165.1|15085.1|15165.33|15085.33|15165.1|15085.1|5
1728205070000|2024-10-06 08:57:50|15165.06|15085.06|15165.27|15085.27|15165.45|15085.45|15165.05|15085.05|8
1728205080000|2024-10-06 08:58:00|15165.28|15085.28|15165.64|15085.64|15165.64|15085.64|15165.28|15085.28|6
1728205090000|2024-10-06 08:58:10|15165.65|15085.65|15165.21|15085.21|15165.65|15085.65|15165.21|15085.21|5
1728205100000|2024-10-06 08:58:20|15165.2|15085.2|15165.53|15085.53|15165.56|15085.56|15165.2|15085.2|10
1728205110000|2024-10-06 08:58:30|15165.52|15085.52|15165.41|15085.41|15165.53|15085.53|15165.41|15085.41|8
1728205120000|2024-10-06 08:58:40|15165.4|15085.4|15164.91|15084.91|15165.6|15085.6|15164.91|15084.91|8
1728205130000|2024-10-06 08:58:50|15164.9|15084.9|15164.9|15084.9|15164.9|15084.9|15164.88|15084.88|5
1728205140000|2024-10-06 08:59:00|15165.41|15085.41|15166.71|15086.71|15166.71|15086.71|15165.41|15085.41|9
1728205150000|2024-10-06 08:59:10|15166.74|15086.74|15166.92|15086.92|15166.92|15086.92|15166.74|15086.74|7
1728205160000|2024-10-06 08:59:20|15166.93|15086.93|15166.49|15086.49|15166.93|15086.93|15166.48|15086.48|8
1728205170000|2024-10-06 08:59:30|15166.5|15086.5|15166.51|15086.51|15166.51|15086.51|15166.5|15086.5|2
1728205180000|2024-10-06 08:59:40|15166.5|15086.5|15166.45|15086.45|15166.51|15086.51|15166.45|15086.45|5
1728205190000|2024-10-06 08:59:50|15166.51|15086.51|15166.31|15086.31|15166.84|15086.84|15166.31|15086.31|5
1728205200000|2024-10-06 09:00:00|15166.32|15086.32|15166.22|15086.22|15166.32|15086.32|15166.22|15086.22|8
1728205210000|2024-10-06 09:00:10|15166.47|15086.47|15166.74|15086.74|15166.78|15086.78|15166.47|15086.47|9
1728205220000|2024-10-06 09:00:20|15166.73|15086.73|15166.71|15086.71|15166.73|15086.73|15166.71|15086.71|3
1728205230000|2024-10-06 09:00:30|15166.7|15086.7|15166.74|15086.74|15166.74|15086.74|15166.67|15086.67|5
1728205240000|2024-10-06 09:00:40|15167.14|15087.14|15167.36|15087.36|15167.42|15087.42|15167.14|15087.14|9
1728205250000|2024-10-06 09:00:50|15167.37|15087.37|15167.28|15087.28|15167.41|15087.41|15167.16|15087.16|5
1728205260000|2024-10-06 09:01:00|15167.19|15087.19|15167.55|15087.55|15167.61|15087.61|15167.19|15087.19|7
1728205270000|2024-10-06 09:01:10|15167.19|15087.19|15167.23|15087.23|15167.43|15087.43|15167.19|15087.19|8
1728205280000|2024-10-06 09:01:20|15167.24|15087.24|15167.13|15087.13|15167.24|15087.24|15167.13|15087.13|10
1728205290000|2024-10-06 09:01:30|15167.12|15087.12|15167.17|15087.17|15167.17|15087.17|15167.12|15087.12|6
1728205300000|2024-10-06 09:01:40|15167.18|15087.18|15166.13|15086.13|15167.18|15087.18|15166.13|15086.13|8
1728205310000|2024-10-06 09:01:50|15166.05|15086.05|15166.54|15086.54|15166.54|15086.54|15166.02|15086.02|6
1728205320000|2024-10-06 09:02:00|15166.31|15086.31|15165.92|15085.92|15166.6|15086.6|15165.92|15085.92|6
1728205330000|2024-10-06 09:02:10|15165.91|15085.91|15165.76|15085.76|15165.91|15085.91|15165.7|15085.7|7
1728205340000|2024-10-06 09:02:20|15165.74|15085.74|15165.81|15085.81|15165.81|15085.81|15165.7|15085.7|6
1728205350000|2024-10-06 09:02:30|15165.83|15085.83|15165.85|15085.85|15165.86|15085.86|15165.83|15085.83|5
1728205360000|2024-10-06 09:02:40|15165.86|15085.86|15167.14|15087.14|15167.14|15087.14|15165.86|15085.86|10
1728205370000|2024-10-06 09:02:50|15167.15|15087.15|15166.94|15086.94|15167.15|15087.15|15166.94|15086.94|7
1728205380000|2024-10-06 09:03:00|15167|15087|15165.97|15085.97|15167|15087|15165.97|15085.97|4
1728205390000|2024-10-06 09:03:10|15165.96|15085.96|15166.11|15086.11|15166.15|15086.15|15165.96|15085.96|7
1728205400000|2024-10-06 09:03:20|15166.05|15086.05|15167.14|15087.14|15167.14|15087.14|15166.05|15086.05|8
1728205410000|2024-10-06 09:03:30|15167.92|15087.92|15169.79|15089.79|15169.79|15089.79|15167.89|15087.89|9
1728205420000|2024-10-06 09:03:40|15169.26|15089.26|15169.71|15089.71|15169.71|15089.71|15169.26|15089.26|8
1728205430000|2024-10-06 09:03:50|15170.01|15090.01|15169.53|15089.53|15170.01|15090.01|15169.53|15089.53|3
1728205440000|2024-10-06 09:04:00|15169.43|15089.43|15169.46|15089.46|15169.46|15089.46|15169.43|15089.43|4
1728205450000|2024-10-06 09:04:10|15169.42|15089.42|15169.22|15089.22|15169.42|15089.42|15169.22|15089.22|9
1728205460000|2024-10-06 09:04:20|15169.21|15089.21|15169.14|15089.14|15169.34|15089.34|15169.14|15089.14|8
1728205470000|2024-10-06 09:04:30|15169.29|15089.29|15169.47|15089.47|15169.48|15089.48|15169.29|15089.29|6
1728205480000|2024-10-06 09:04:40|15169.46|15089.46|15169.37|15089.37|15169.51|15089.51|15169.32|15089.32|6
1728205490000|2024-10-06 09:04:50|15169.42|15089.42|15169.44|15089.44|15169.5|15089.5|15169.42|15089.42|7
1728205500000|2024-10-06 09:05:00|15169.42|15089.42|15169.43|15089.43|15169.43|15089.43|15169.41|15089.41|3
1728205510000|2024-10-06 09:05:10|15169.66|15089.66|15169.64|15089.64|15169.69|15089.69|15169.64|15089.64|7
1728205520000|2024-10-06 09:05:20|15169.65|15089.65|15169.69|15089.69|15169.82|15089.82|15169.65|15089.65|6
1728205530000|2024-10-06 09:05:30|15169.65|15089.65|15169.77|15089.77|15169.77|15089.77|15169.65|15089.65|6
1728205540000|2024-10-06 09:05:40|15169.79|15089.79|15169.61|15089.61|15169.79|15089.79|15169.61|15089.61|7
1728205550000|2024-10-06 09:05:50|15169.6|15089.6|15169.6|15089.6|15169.6|15089.6|15169.6|15089.6|1
1728205560000|2024-10-06 09:06:00|15169.59|15089.59|15169.52|15089.52|15169.59|15089.59|15169.52|15089.52|4
1728205570000|2024-10-06 09:06:10|15169.51|15089.51|15169.57|15089.57|15169.57|15089.57|15169.49|15089.49|8
1728205580000|2024-10-06 09:06:20|15169.59|15089.59|15169.58|15089.58|15169.6|15089.6|15169.58|15089.58|4
1728205590000|2024-10-06 09:06:30|15169.59|15089.59|15170.51|15090.51|15170.51|15090.51|15169.59|15089.59|7
1728205600000|2024-10-06 09:06:40|15170.52|15090.52|15172.94|15092.94|15173.03|15093.03|15170.52|15090.52|8
1728205610000|2024-10-06 09:06:50|15173.01|15093.01|15172.87|15092.87|15173.06|15093.06|15172.83|15092.83|8
1728205620000|2024-10-06 09:07:00|15172.89|15092.89|15172.93|15092.93|15172.97|15092.97|15172.89|15092.89|7
1728205630000|2024-10-06 09:07:10|15172.94|15092.94|15174.03|15094.03|15174.03|15094.03|15172.94|15092.94|8
1728205640000|2024-10-06 09:07:20|15174.04|15094.04|15175.12|15095.12|15175.12|15095.12|15174.04|15094.04|9
1728205650000|2024-10-06 09:07:30|15175.13|15095.13|15175.28|15095.28|15175.28|15095.28|15175.09|15095.09|8
1728205660000|2024-10-06 09:07:40|15175.3|15095.3|15174.8|15094.8|15175.3|15095.3|15174.8|15094.8|9
1728205670000|2024-10-06 09:07:50|15174.79|15094.79|15174.82|15094.82|15175.01|15095.01|15174.73|15094.73|9
1728205680000|2024-10-06 09:08:00|15174.81|15094.81|15175.91|15095.91|15175.93|15095.93|15174.81|15094.81|10
1728205690000|2024-10-06 09:08:10|15176.17|15096.17|15176.29|15096.29|15176.36|15096.36|15176.17|15096.17|10
1728205700000|2024-10-06 09:08:20|15176.26|15096.26|15174.3|15094.3|15176.26|15096.26|15174.3|15094.3|10
1728205710000|2024-10-06 09:08:30|15174.25|15094.25|15174.33|15094.33|15174.34|15094.34|15174.2|15094.2|8
1728205720000|2024-10-06 09:08:40|15174.35|15094.35|15174.42|15094.42|15174.49|15094.49|15174.34|15094.34|10
1728205730000|2024-10-06 09:08:50|15174.38|15094.38|15175.11|15095.11|15175.11|15095.11|15174.38|15094.38|8
1728205740000|2024-10-06 09:09:00|15175.12|15095.12|15175.23|15095.23|15175.23|15095.23|15175.12|15095.12|5
1728205750000|2024-10-06 09:09:10|15175.24|15095.24|15175.14|15095.14|15175.24|15095.24|15175.14|15095.14|6
1728205760000|2024-10-06 09:09:20|15175.15|15095.15|15176.22|15096.22|15176.22|15096.22|15175.15|15095.15|6
1728205770000|2024-10-06 09:09:30|15176.47|15096.47|15177.03|15097.03|15177.03|15097.03|15176.47|15096.47|8
1728205780000|2024-10-06 09:09:40|15177.05|15097.05|15177.17|15097.17|15177.17|15097.17|15176.07|15096.07|6
1728205790000|2024-10-06 09:09:50|15177.18|15097.18|15177.33|15097.33|15177.33|15097.33|15177.18|15097.18|2
1728205800000|2024-10-06 09:10:00|15177.39|15097.39|15177.1|15097.1|15177.57|15097.57|15177.1|15097.1|6
1728205810000|2024-10-06 09:10:10|15177.09|15097.09|15177.29|15097.29|15177.45|15097.45|15177.08|15097.08|7
1728205820000|2024-10-06 09:10:20|15177.58|15097.58|15177.33|15097.33|15177.6|15097.6|15177.31|15097.31|9
1728205830000|2024-10-06 09:10:30|15177.32|15097.32|15177.2|15097.2|15177.32|15097.32|15177.2|15097.2|5
1728205840000|2024-10-06 09:10:40|15177.21|15097.21|15177.54|15097.54|15177.54|15097.54|15177.21|15097.21|4
1728205850000|2024-10-06 09:10:50|15177.51|15097.51|15176.04|15096.04|15177.56|15097.56|15176.04|15096.04|9
1728205860000|2024-10-06 09:11:00|15176.01|15096.01|15176.2|15096.2|15176.63|15096.63|15176.01|15096.01|9
1728205870000|2024-10-06 09:11:10|15176.14|15096.14|15174.82|15094.82|15176.14|15096.14|15174.82|15094.82|5
1728205880000|2024-10-06 09:11:20|15174.85|15094.85|15174.48|15094.48|15174.87|15094.87|15174.48|15094.48|5
1728205890000|2024-10-06 09:11:30|15174.41|15094.41|15174.72|15094.72|15174.74|15094.74|15174.23|15094.23|8
1728205900000|2024-10-06 09:11:40|15174.42|15094.42|15171.18|15091.18|15174.42|15094.42|15171.18|15091.18|9
1728205910000|2024-10-06 09:11:50|15171.17|15091.17|15169.86|15089.86|15171.17|15091.17|15169.86|15089.86|8
1728205920000|2024-10-06 09:12:00|15169.81|15089.81|15169.28|15089.28|15169.81|15089.81|15169.28|15089.28|7
1728205930000|2024-10-06 09:12:10|15169.32|15089.32|15169.08|15089.08|15169.33|15089.33|15169.08|15089.08|5
1728205940000|2024-10-06 09:12:20|15169.05|15089.05|15169.08|15089.08|15169.13|15089.13|15169.03|15089.03|8
1728205950000|2024-10-06 09:12:30|15169.07|15089.07|15168.93|15088.93|15169.07|15089.07|15168.92|15088.92|9
1728205960000|2024-10-06 09:12:40|15168.92|15088.92|15168.97|15088.97|15168.99|15088.99|15168.92|15088.92|6
1728205970000|2024-10-06 09:12:50|15168.95|15088.95|15167.96|15087.96|15168.95|15088.95|15167.95|15087.95|6
1728205980000|2024-10-06 09:13:00|15167.95|15087.95|15168.04|15088.04|15168.08|15088.08|15167.89|15087.89|6
1728205990000|2024-10-06 09:13:10|15168.03|15088.03|15168.04|15088.04|15168.04|15088.04|15168.03|15088.03|2
1728206000000|2024-10-06 09:13:20|15168.03|15088.03|15169.22|15089.22|15169.22|15089.22|15168.03|15088.03|8
1728206010000|2024-10-06 09:13:30|15169.35|15089.35|15169.75|15089.75|15169.75|15089.75|15169.35|15089.35|7
1728206020000|2024-10-06 09:13:40|15170.06|15090.06|15171.21|15091.21|15171.23|15091.23|15170.06|15090.06|6
1728206030000|2024-10-06 09:13:50|15171.22|15091.22|15171.22|15091.22|15171.22|15091.22|15171.2|15091.2|3
1728206040000|2024-10-06 09:14:00|15171.21|15091.21|15170.21|15090.21|15171.22|15091.22|15170.21|15090.21|6
1728206050000|2024-10-06 09:14:10|15170.23|15090.23|15170.65|15090.65|15171.25|15091.25|15170.17|15090.17|7
1728206060000|2024-10-06 09:14:20|15172.48|15092.48|15172.3|15092.3|15172.64|15092.64|15172.3|15092.3|7
1728206070000|2024-10-06 09:14:30|15172.29|15092.29|15172.09|15092.09|15173.15|15093.15|15172.09|15092.09|5
1728206080000|2024-10-06 09:14:40|15172.02|15092.02|15171.39|15091.39|15172.02|15092.02|15171.39|15091.39|7
1728206090000|2024-10-06 09:14:50|15171.38|15091.38|15171.97|15091.97|15171.97|15091.97|15171.26|15091.26|9
1728206100000|2024-10-06 09:15:00|15171.96|15091.96|15171.79|15091.79|15171.96|15091.96|15171.7|15091.7|5
1728206110000|2024-10-06 09:15:10|15172.07|15092.07|15172.35|15092.35|15172.36|15092.36|15172.07|15092.07|9
1728206120000|2024-10-06 09:15:20|15172.34|15092.34|15172.62|15092.62|15172.64|15092.64|15172.34|15092.34|8
1728206130000|2024-10-06 09:15:30|15172.69|15092.69|15172.32|15092.32|15173.16|15093.16|15172.32|15092.32|7
1728206140000|2024-10-06 09:15:40|15172.25|15092.25|15172.42|15092.42|15172.47|15092.47|15172.25|15092.25|5
1728206150000|2024-10-06 09:15:50|15172.34|15092.34|15172.4|15092.4|15172.41|15092.41|15172.34|15092.34|5
1728206160000|2024-10-06 09:16:00|15172.42|15092.42|15172.48|15092.48|15172.48|15092.48|15172.3|15092.3|4
1728206170000|2024-10-06 09:16:10|15172.5|15092.5|15172.67|15092.67|15172.67|15092.67|15172.48|15092.48|6
1728206180000|2024-10-06 09:16:20|15172.71|15092.71|15173.5|15093.5|15173.5|15093.5|15172.71|15092.71|9
1728206190000|2024-10-06 09:16:30|15173.53|15093.53|15173.58|15093.58|15173.59|15093.59|15173.53|15093.53|5
1728206200000|2024-10-06 09:16:40|15173.57|15093.57|15173.79|15093.79|15173.79|15093.79|15173.55|15093.55|5
1728206210000|2024-10-06 09:16:50|15173.9|15093.9|15173.6|15093.6|15173.93|15093.93|15173.35|15093.35|7
1728206220000|2024-10-06 09:17:00|15173.16|15093.16|15172.91|15092.91|15173.16|15093.16|15172.83|15092.83|6
1728206230000|2024-10-06 09:17:10|15172.9|15092.9|15173.59|15093.59|15173.59|15093.59|15172.9|15092.9|6
1728206240000|2024-10-06 09:17:20|15173.54|15093.54|15173.17|15093.17|15173.54|15093.54|15173.07|15093.07|5
1728206250000|2024-10-06 09:17:30|15173.16|15093.16|15173.24|15093.24|15173.24|15093.24|15173.16|15093.16|5
1728206260000|2024-10-06 09:17:40|15173.25|15093.25|15173.25|15093.25|15173.26|15093.26|15173.25|15093.25|3
1728206270000|2024-10-06 09:17:50|15173.16|15093.16|15173.31|15093.31|15173.34|15093.34|15173.16|15093.16|10
1728206280000|2024-10-06 09:18:00|15173.29|15093.29|15173.31|15093.31|15173.37|15093.37|15173.25|15093.25|9
1728206290000|2024-10-06 09:18:10|15173.16|15093.16|15173.06|15093.06|15173.19|15093.19|15173.06|15093.06|6
1728206300000|2024-10-06 09:18:20|15173.2|15093.2|15173.19|15093.19|15173.25|15093.25|15173.16|15093.16|7
1728206310000|2024-10-06 09:18:30|15173.1|15093.1|15173.09|15093.09|15173.11|15093.11|15173.09|15093.09|3
1728206320000|2024-10-06 09:18:40|15173.05|15093.05|15172.59|15092.59|15173.05|15093.05|15172.59|15092.59|8
1728206330000|2024-10-06 09:18:50|15172.56|15092.56|15172.19|15092.19|15172.62|15092.62|15172.19|15092.19|8
1728206340000|2024-10-06 09:19:00|15172.58|15092.58|15172.78|15092.78|15172.81|15092.81|15172.58|15092.58|9
1728206350000|2024-10-06 09:19:10|15172.79|15092.79|15173.66|15093.66|15173.66|15093.66|15172.79|15092.79|8
1728206360000|2024-10-06 09:19:20|15173.67|15093.67|15173.62|15093.62|15173.68|15093.68|15173.62|15093.62|4
1728206370000|2024-10-06 09:19:30|15174.3|15094.3|15174.12|15094.12|15174.3|15094.3|15174.12|15094.12|2
1728206380000|2024-10-06 09:19:40|15174.18|15094.18|15174.24|15094.24|15174.29|15094.29|15174.18|15094.18|6
1728206390000|2024-10-06 09:19:50|15174.22|15094.22|15174.31|15094.31|15174.31|15094.31|15174.2|15094.2|7
1728206400000|2024-10-06 09:20:00|15174.33|15094.33|15174.24|15094.24|15174.34|15094.34|15174.24|15094.24|5
1728206410000|2024-10-06 09:20:10|15174.3|15094.3|15175.03|15095.03|15175.13|15095.13|15174.3|15094.3|6
1728206420000|2024-10-06 09:20:20|15175.02|15095.02|15174.86|15094.86|15175.02|15095.02|15174.83|15094.83|7
1728206430000|2024-10-06 09:20:30|15174.91|15094.91|15175.01|15095.01|15175.03|15095.03|15174.91|15094.91|8
1728206440000|2024-10-06 09:20:40|15175.02|15095.02|15175.27|15095.27|15175.27|15095.27|15175.02|15095.02|5
1728206450000|2024-10-06 09:20:50|15175.28|15095.28|15174.86|15094.86|15175.29|15095.29|15174.86|15094.86|6
1728206460000|2024-10-06 09:21:00|15174.83|15094.83|15175.34|15095.34|15175.34|15095.34|15174.83|15094.83|8
1728206470000|2024-10-06 09:21:10|15175.39|15095.39|15176.9|15096.9|15176.9|15096.9|15175.39|15095.39|9
1728206480000|2024-10-06 09:21:20|15176.91|15096.91|15176.67|15096.67|15176.91|15096.91|15176.67|15096.67|6
1728206490000|2024-10-06 09:21:30|15176.65|15096.65|15176.67|15096.67|15176.67|15096.67|15176.65|15096.65|4
1728206500000|2024-10-06 09:21:40|15176.66|15096.66|15176.43|15096.43|15176.83|15096.83|15176.43|15096.43|5
1728206510000|2024-10-06 09:21:50|15176.26|15096.26|15176.66|15096.66|15176.76|15096.76|15176.26|15096.26|8
1728206520000|2024-10-06 09:22:00|15176.76|15096.76|15178.03|15098.03|15178.11|15098.11|15176.76|15096.76|10
1728206530000|2024-10-06 09:22:10|15178.04|15098.04|15178.21|15098.21|15178.21|15098.21|15178.04|15098.04|8
1728206540000|2024-10-06 09:22:20|15178.22|15098.22|15178.3|15098.3|15178.3|15098.3|15178.15|15098.15|7
1728206550000|2024-10-06 09:22:30|15178.55|15098.55|15178.78|15098.78|15178.8|15098.8|15178.55|15098.55|7
1728206560000|2024-10-06 09:22:40|15179.14|15099.14|15178.71|15098.71|15179.14|15099.14|15178.39|15098.39|7
1728206570000|2024-10-06 09:22:50|15178.72|15098.72|15178.77|15098.77|15178.77|15098.77|15178.72|15098.72|6
1728206580000|2024-10-06 09:23:00|15178.76|15098.76|15178.47|15098.47|15178.76|15098.76|15178.46|15098.46|4
1728206590000|2024-10-06 09:23:10|15178.77|15098.77|15178.74|15098.74|15178.8|15098.8|15178.74|15098.74|5
1728206600000|2024-10-06 09:23:20|15178.76|15098.76|15178.91|15098.91|15178.91|15098.91|15178.7|15098.7|8
1728206610000|2024-10-06 09:23:30|15178.77|15098.77|15178.75|15098.75|15178.77|15098.77|15178.75|15098.75|2
1728206620000|2024-10-06 09:23:40|15178.79|15098.79|15178.81|15098.81|15178.82|15098.82|15178.79|15098.79|4
1728206630000|2024-10-06 09:23:50|15178.43|15098.43|15178.19|15098.19|15178.43|15098.43|15178.16|15098.16|4
1728206640000|2024-10-06 09:24:00|15178.18|15098.18|15178.65|15098.65|15178.65|15098.65|15178.18|15098.18|7
1728206650000|2024-10-06 09:24:10|15178.68|15098.68|15178.71|15098.71|15178.71|15098.71|15178.42|15098.42|5
1728206660000|2024-10-06 09:24:20|15178.34|15098.34|15178.37|15098.37|15178.62|15098.62|15178.16|15098.16|9
1728206670000|2024-10-06 09:24:30|15178.24|15098.24|15177.96|15097.96|15178.24|15098.24|15177.83|15097.83|9
1728206680000|2024-10-06 09:24:40|15177.95|15097.95|15177.57|15097.57|15177.96|15097.96|15177.57|15097.57|6
1728206690000|2024-10-06 09:24:50|15177.56|15097.56|15179.61|15099.61|15179.61|15099.61|15177.56|15097.56|10
1728206700000|2024-10-06 09:25:00|15179.83|15099.83|15182.07|15102.07|15182.07|15102.07|15179.35|15099.35|9
1728206710000|2024-10-06 09:25:10|15182.23|15102.23|15182.94|15102.94|15183.27|15103.27|15182.23|15102.23|9
1728206720000|2024-10-06 09:25:20|15182.93|15102.93|15183.29|15103.29|15183.3|15103.3|15182.93|15102.93|10
1728206730000|2024-10-06 09:25:30|15183.3|15103.3|15183.27|15103.27|15183.32|15103.32|15183.27|15103.27|8
1728206740000|2024-10-06 09:25:40|15183.26|15103.26|15184.04|15104.04|15184.04|15104.04|15183.26|15103.26|7
1728206750000|2024-10-06 09:25:50|15184|15104|15185.8|15105.8|15185.8|15105.8|15183.68|15103.68|9
1728206760000|2024-10-06 09:26:00|15185.91|15105.91|15185.8|15105.8|15185.91|15105.91|15185.76|15105.76|6
1728206770000|2024-10-06 09:26:10|15185.79|15105.79|15186.19|15106.19|15186.19|15106.19|15185.78|15105.78|6
1728206780000|2024-10-06 09:26:20|15186.2|15106.2|15185.88|15105.88|15186.2|15106.2|15185.87|15105.87|6
1728206790000|2024-10-06 09:26:30|15185.3|15105.3|15186.05|15106.05|15186.05|15106.05|15185.23|15105.23|10
1728206800000|2024-10-06 09:26:40|15186.04|15106.04|15186.71|15106.71|15186.71|15106.71|15186.04|15106.04|9
1728206810000|2024-10-06 09:26:50|15186.58|15106.58|15185.59|15105.59|15186.61|15106.61|15185.59|15105.59|10
1728206820000|2024-10-06 09:27:00|15185.55|15105.55|15185.03|15105.03|15185.55|15105.55|15184.95|15104.95|10
1728206830000|2024-10-06 09:27:10|15185.02|15105.02|15185|15105|15185.02|15105.02|15185|15105|5
1728206840000|2024-10-06 09:27:20|15184.81|15104.81|15185.14|15105.14|15185.14|15105.14|15184.81|15104.81|7
1728206850000|2024-10-06 09:27:30|15185.24|15105.24|15185.46|15105.46|15185.46|15105.46|15185.24|15105.24|5
1728206860000|2024-10-06 09:27:40|15185.43|15105.43|15185.49|15105.49|15185.52|15105.52|15185.4|15105.4|10
1728206870000|2024-10-06 09:27:50|15185.47|15105.47|15185.65|15105.65|15185.65|15105.65|15185.47|15105.47|8
1728206880000|2024-10-06 09:28:00|15185.66|15105.66|15185.52|15105.52|15185.67|15105.67|15185.52|15105.52|7
1728206890000|2024-10-06 09:28:10|15185.25|15105.25|15185.17|15105.17|15185.28|15105.28|15185.17|15105.17|10
1728206900000|2024-10-06 09:28:20|15185.19|15105.19|15185.1|15105.1|15185.19|15105.19|15185.07|15105.07|9
1728206910000|2024-10-06 09:28:30|15185.06|15105.06|15184.71|15104.71|15185.08|15105.08|15184.67|15104.67|9
1728206920000|2024-10-06 09:28:40|15184.69|15104.69|15184.68|15104.68|15184.71|15104.71|15184.67|15104.67|6
1728206930000|2024-10-06 09:28:50|15184.69|15104.69|15184.58|15104.58|15184.69|15104.69|15184.52|15104.52|8
1728206940000|2024-10-06 09:29:00|15184.56|15104.56|15184.69|15104.69|15184.91|15104.91|15184.53|15104.53|7
1728206950000|2024-10-06 09:29:10|15184.68|15104.68|15184.46|15104.46|15184.7|15104.7|15184.38|15104.38|4
1728206960000|2024-10-06 09:29:20|15184.31|15104.31|15184.22|15104.22|15184.32|15104.32|15184.22|15104.22|3
1728206970000|2024-10-06 09:29:30|15184.25|15104.25|15184.02|15104.02|15184.41|15104.41|15184.02|15104.02|3
1728206980000|2024-10-06 09:29:40|15184|15104|15183.99|15103.99|15184|15104|15183.99|15103.99|2
1728206990000|2024-10-06 09:29:50|15183.98|15103.98|15184.4|15104.4|15184.4|15104.4|15183.98|15103.98|3
1728207000000|2024-10-06 09:30:00|15184.01|15104.01|15184.13|15104.13|15184.16|15104.16|15183.53|15103.53|8
1728207010000|2024-10-06 09:30:10|15184.18|15104.18|15184.12|15104.12|15184.19|15104.19|15183.93|15103.93|7
1728207020000|2024-10-06 09:30:20|15184.08|15104.08|15184.15|15104.15|15184.16|15104.16|15183.95|15103.95|10
1728207030000|2024-10-06 09:30:30|15184.19|15104.19|15184.84|15104.84|15184.9|15104.9|15184.19|15104.19|7
1728207040000|2024-10-06 09:30:40|15184.83|15104.83|15185|15105|15185.03|15105.03|15184.83|15104.83|10
1728207050000|2024-10-06 09:30:50|15184.99|15104.99|15185.08|15105.08|15185.09|15105.09|15184.99|15104.99|7
1728207060000|2024-10-06 09:31:00|15185.11|15105.11|15185.61|15105.61|15185.61|15105.61|15185.11|15105.11|2
1728207070000|2024-10-06 09:31:10|15185.76|15105.76|15186.22|15106.22|15186.27|15106.27|15185.28|15105.28|8
1728207080000|2024-10-06 09:31:20|15186.19|15106.19|15186.31|15106.31|15186.32|15106.32|15186.11|15106.11|9
1728207090000|2024-10-06 09:31:30|15186.28|15106.28|15186.11|15106.11|15186.32|15106.32|15186.11|15106.11|10
1728207100000|2024-10-06 09:31:40|15186.21|15106.21|15185.53|15105.53|15186.49|15106.49|15185.53|15105.53|10
1728207110000|2024-10-06 09:31:50|15185.41|15105.41|15184.81|15104.81|15185.41|15105.41|15184.75|15104.75|10
1728207120000|2024-10-06 09:32:00|15184.77|15104.77|15184.73|15104.73|15184.81|15104.81|15184.67|15104.67|9
1728207130000|2024-10-06 09:32:10|15184.74|15104.74|15184.42|15104.42|15184.74|15104.74|15184.42|15104.42|8
1728207140000|2024-10-06 09:32:20|15184.45|15104.45|15184.87|15104.87|15184.87|15104.87|15184.45|15104.45|6
1728207150000|2024-10-06 09:32:30|15184.88|15104.88|15184.92|15104.92|15184.93|15104.93|15184.88|15104.88|6
1728207160000|2024-10-06 09:32:40|15184.93|15104.93|15184.61|15104.61|15184.93|15104.93|15184.61|15104.61|4
1728207170000|2024-10-06 09:32:50|15184.54|15104.54|15184.54|15104.54|15184.55|15104.55|15184.53|15104.53|5
1728207180000|2024-10-06 09:33:00|15184.53|15104.53|15184.5|15104.5|15184.53|15104.53|15184.5|15104.5|6
1728207190000|2024-10-06 09:33:10|15184.77|15104.77|15184.5|15104.5|15184.77|15104.77|15184.5|15104.5|2
1728207200000|2024-10-06 09:33:20|15184.49|15104.49|15184.06|15104.06|15184.57|15104.57|15184.06|15104.06|6
1728207210000|2024-10-06 09:33:30|15183.71|15103.71|15182.46|15102.46|15183.71|15103.71|15182.34|15102.34|9
1728207220000|2024-10-06 09:33:40|15182.33|15102.33|15181.85|15101.85|15182.33|15102.33|15181.84|15101.84|6
1728207230000|2024-10-06 09:33:50|15181.8|15101.8|15181.35|15101.35|15182.08|15102.08|15181.35|15101.35|9
1728207240000|2024-10-06 09:34:00|15181.34|15101.34|15181.39|15101.39|15181.4|15101.4|15181.34|15101.34|4
1728207250000|2024-10-06 09:34:10|15181.87|15101.87|15181.43|15101.43|15182.07|15102.07|15181.35|15101.35|10
1728207260000|2024-10-06 09:34:20|15181.42|15101.42|15180.99|15100.99|15181.43|15101.43|15180.98|15100.98|4
1728207270000|2024-10-06 09:34:30|15181|15101|15181.24|15101.24|15181.3|15101.3|15181|15101|9
1728207280000|2024-10-06 09:34:40|15181.2|15101.2|15181.29|15101.29|15181.3|15101.3|15181.2|15101.2|9
1728207290000|2024-10-06 09:34:50|15181.19|15101.19|15181.4|15101.4|15181.42|15101.42|15181.19|15101.19|9
1728207300000|2024-10-06 09:35:00|15181.41|15101.41|15180.6|15100.6|15181.63|15101.63|15180.6|15100.6|10
1728207310000|2024-10-06 09:35:10|15180.74|15100.74|15180.41|15100.41|15180.76|15100.76|15180.41|15100.41|9
1728207320000|2024-10-06 09:35:20|15180.45|15100.45|15180.34|15100.34|15180.47|15100.47|15180.34|15100.34|8
1728207330000|2024-10-06 09:35:30|15180.35|15100.35|15180.4|15100.4|15180.44|15100.44|15180.34|15100.34|8
1728207340000|2024-10-06 09:35:40|15180.43|15100.43|15180.45|15100.45|15180.46|15100.46|15180.4|15100.4|9
1728207350000|2024-10-06 09:35:50|15180.42|15100.42|15180.45|15100.45|15180.45|15100.45|15180.38|15100.38|9
1728207360000|2024-10-06 09:36:00|15180.36|15100.36|15180.38|15100.38|15180.38|15100.38|15180.34|15100.34|6
1728207370000|2024-10-06 09:36:10|15180.85|15100.85|15181.68|15101.68|15181.84|15101.84|15180.85|15100.85|8
1728207380000|2024-10-06 09:36:20|15181.67|15101.67|15181.77|15101.77|15181.83|15101.83|15181.44|15101.44|10
1728207390000|2024-10-06 09:36:30|15181.76|15101.76|15181.37|15101.37|15181.82|15101.82|15181.37|15101.37|10
1728207400000|2024-10-06 09:36:40|15181.32|15101.32|15181.74|15101.74|15181.75|15101.75|15181.32|15101.32|10
1728207410000|2024-10-06 09:36:50|15181.72|15101.72|15181.74|15101.74|15181.74|15101.74|15181.5|15101.5|10
1728207420000|2024-10-06 09:37:00|15181.73|15101.73|15181.6|15101.6|15181.73|15101.73|15181.6|15101.6|7
1728207430000|2024-10-06 09:37:10|15181.58|15101.58|15181.55|15101.55|15181.6|15101.6|15181.55|15101.55|3
1728207440000|2024-10-06 09:37:20|15181.56|15101.56|15181.73|15101.73|15181.73|15101.73|15181.56|15101.56|8
1728207450000|2024-10-06 09:37:30|15181.71|15101.71|15181.78|15101.78|15181.78|15101.78|15181.68|15101.68|8
1728207460000|2024-10-06 09:37:40|15181.75|15101.75|15181.36|15101.36|15182.12|15102.12|15181.33|15101.33|10
1728207470000|2024-10-06 09:37:50|15181.49|15101.49|15181.25|15101.25|15181.49|15101.49|15181.25|15101.25|10
1728207480000|2024-10-06 09:38:00|15181.29|15101.29|15181.43|15101.43|15181.46|15101.46|15181.2|15101.2|7
1728207490000|2024-10-06 09:38:10|15181.46|15101.46|15181.81|15101.81|15181.81|15101.81|15181.42|15101.42|9
1728207500000|2024-10-06 09:38:20|15181.82|15101.82|15182|15102|15182.07|15102.07|15181.82|15101.82|10
1728207510000|2024-10-06 09:38:30|15181.98|15101.98|15182.77|15102.77|15182.79|15102.79|15181.98|15101.98|8
1728207520000|2024-10-06 09:38:40|15183.1|15103.1|15182.96|15102.96|15183.21|15103.21|15182.83|15102.83|8
1728207530000|2024-10-06 09:38:50|15183.11|15103.11|15183.35|15103.35|15183.35|15103.35|15182.88|15102.88|10
1728207540000|2024-10-06 09:39:00|15183.41|15103.41|15183.14|15103.14|15183.47|15103.47|15183.14|15103.14|6
1728207550000|2024-10-06 09:39:10|15183.09|15103.09|15183.36|15103.36|15183.36|15103.36|15183.09|15103.09|6
1728207560000|2024-10-06 09:39:20|15183.69|15103.69|15183.73|15103.73|15184.17|15104.17|15183.69|15103.69|9
1728207570000|2024-10-06 09:39:30|15183.72|15103.72|15183.87|15103.87|15183.91|15103.91|15183.67|15103.67|7
1728207580000|2024-10-06 09:39:40|15183.9|15103.9|15183.32|15103.32|15183.9|15103.9|15183.32|15103.32|6
1728207590000|2024-10-06 09:39:50|15183.23|15103.23|15183.36|15103.36|15183.36|15103.36|15183.12|15103.12|8
1728207600000|2024-10-06 09:40:00|15183.31|15103.31|15184.13|15104.13|15184.16|15104.16|15183.29|15103.29|9
1728207610000|2024-10-06 09:40:10|15184.14|15104.14|15184.65|15104.65|15184.65|15104.65|15184.14|15104.14|9
1728207620000|2024-10-06 09:40:20|15184.7|15104.7|15184.97|15104.97|15184.97|15104.97|15184.7|15104.7|8
1728207630000|2024-10-06 09:40:30|15184.96|15104.96|15184.92|15104.92|15184.96|15104.96|15184.92|15104.92|2
1728207640000|2024-10-06 09:40:40|15184.9|15104.9|15185.19|15105.19|15185.2|15105.2|15184.83|15104.83|7
1728207650000|2024-10-06 09:40:50|15185.2|15105.2|15184.77|15104.77|15185.22|15105.22|15184.77|15104.77|3
1728207660000|2024-10-06 09:41:00|15184.78|15104.78|15185.22|15105.22|15185.22|15105.22|15184.77|15104.77|7
1728207670000|2024-10-06 09:41:10|15185.26|15105.26|15185.21|15105.21|15185.26|15105.26|15185.2|15105.2|3
1728207680000|2024-10-06 09:41:20|15185.25|15105.25|15185.32|15105.32|15185.36|15105.36|15185.15|15105.15|7
1728207690000|2024-10-06 09:41:30|15185.31|15105.31|15185.29|15105.29|15185.31|15105.31|15185.29|15105.29|3
1728207700000|2024-10-06 09:41:40|15185.33|15105.33|15185.43|15105.43|15185.43|15105.43|15185.26|15105.26|6
1728207710000|2024-10-06 09:41:50|15185.44|15105.44|15185.43|15105.43|15185.58|15105.58|15185.43|15105.43|8
1728207720000|2024-10-06 09:42:00|15185.58|15105.58|15185.5|15105.5|15185.58|15105.58|15185.49|15105.49|7
1728207730000|2024-10-06 09:42:10|15185.48|15105.48|15185.31|15105.31|15185.48|15105.48|15185.31|15105.31|4
1728207740000|2024-10-06 09:42:20|15185.35|15105.35|15185.85|15105.85|15185.93|15105.93|15185.35|15105.35|8
1728207750000|2024-10-06 09:42:30|15185.84|15105.84|15185.87|15105.87|15185.89|15105.89|15185.72|15105.72|9
1728207760000|2024-10-06 09:42:40|15185.88|15105.88|15186.34|15106.34|15186.34|15106.34|15185.75|15105.75|6
1728207770000|2024-10-06 09:42:50|15186.37|15106.37|15186.1|15106.1|15186.37|15106.37|15186.04|15106.04|9
1728207780000|2024-10-06 09:43:00|15186.11|15106.11|15186.36|15106.36|15186.36|15106.36|15186.11|15106.11|5
1728207790000|2024-10-06 09:43:10|15186.47|15106.47|15187.23|15107.23|15187.23|15107.23|15186.47|15106.47|8
1728207800000|2024-10-06 09:43:20|15187.14|15107.14|15187.3|15107.3|15187.31|15107.31|15187.14|15107.14|5
1728207810000|2024-10-06 09:43:30|15187.32|15107.32|15188.07|15108.07|15188.09|15108.09|15187.32|15107.32|8
1728207820000|2024-10-06 09:43:40|15188.11|15108.11|15189.11|15109.11|15189.15|15109.15|15188.11|15108.11|8
1728207830000|2024-10-06 09:43:50|15189.12|15109.12|15189.5|15109.5|15189.51|15109.51|15189.12|15109.12|7
1728207840000|2024-10-06 09:44:00|15189.48|15109.48|15190.08|15110.08|15190.11|15110.11|15189.48|15109.48|4
1728207850000|2024-10-06 09:44:10|15190.15|15110.15|15190.43|15110.43|15190.43|15110.43|15190.15|15110.15|7
1728207860000|2024-10-06 09:44:20|15190.46|15110.46|15190.42|15110.42|15190.64|15110.64|15190.42|15110.42|5
1728207870000|2024-10-06 09:44:30|15190.43|15110.43|15191.51|15111.51|15191.64|15111.64|15190.42|15110.42|7
1728207880000|2024-10-06 09:44:40|15191.52|15111.52|15192.76|15112.76|15192.76|15112.76|15191.52|15111.52|7
1728207890000|2024-10-06 09:44:50|15192.77|15112.77|15192.07|15112.07|15192.81|15112.81|15192.07|15112.07|8
1728207900000|2024-10-06 09:45:00|15192.01|15112.01|15192.59|15112.59|15192.89|15112.89|15191.98|15111.98|10
1728207910000|2024-10-06 09:45:10|15192.52|15112.52|15193.26|15113.26|15193.26|15113.26|15192.38|15112.38|7
1728207920000|2024-10-06 09:45:20|15194.54|15114.54|15193.84|15113.84|15194.55|15114.55|15193.81|15113.81|10
1728207930000|2024-10-06 09:45:30|15193.93|15113.93|15193.74|15113.74|15193.98|15113.98|15193.72|15113.72|6
1728207940000|2024-10-06 09:45:40|15193.75|15113.75|15194.04|15114.04|15194.04|15114.04|15193.75|15113.75|6
1728207950000|2024-10-06 09:45:50|15194.38|15114.38|15194.42|15114.42|15194.47|15114.47|15194.21|15114.21|5
1728207960000|2024-10-06 09:46:00|15194.38|15114.38|15195.5|15115.5|15195.5|15115.5|15194.35|15114.35|9
1728207970000|2024-10-06 09:46:10|15195.47|15115.47|15196.31|15116.31|15196.31|15116.31|15195.15|15115.15|9
1728207980000|2024-10-06 09:46:20|15196.72|15116.72|15196.56|15116.56|15196.93|15116.93|15196.36|15116.36|10
1728207990000|2024-10-06 09:46:30|15196.41|15116.41|15196.8|15116.8|15197.2|15117.2|15196.4|15116.4|9
1728208000000|2024-10-06 09:46:40|15196.79|15116.79|15196.72|15116.72|15196.86|15116.86|15196.7|15116.7|7
1728208010000|2024-10-06 09:46:50|15196.81|15116.81|15197.26|15117.26|15197.26|15117.26|15196.46|15116.46|7
1728208020000|2024-10-06 09:47:00|15197.16|15117.16|15196.41|15116.41|15197.16|15117.16|15196.18|15116.18|7
1728208030000|2024-10-06 09:47:10|15196.64|15116.64|15199.88|15119.88|15199.88|15119.88|15196.64|15116.64|10
1728208040000|2024-10-06 09:47:20|15199.92|15119.92|15207.95|15127.95|15207.95|15127.95|15199.92|15119.92|8
1728208050000|2024-10-06 09:47:30|15207.93|15127.93|15207.75|15127.75|15208.25|15128.25|15207.29|15127.29|10
1728208060000|2024-10-06 09:47:40|15207.8|15127.8|15206.84|15126.84|15208.01|15128.01|15206.84|15126.84|10
1728208070000|2024-10-06 09:47:50|15206.83|15126.83|15206.87|15126.87|15206.87|15126.87|15206.79|15126.79|7
1728208080000|2024-10-06 09:48:00|15206.71|15126.71|15207.18|15127.18|15207.18|15127.18|15206.71|15126.71|7
1728208090000|2024-10-06 09:48:10|15207.57|15127.57|15207.96|15127.96|15207.97|15127.97|15207.51|15127.51|10
1728208100000|2024-10-06 09:48:20|15207.98|15127.98|15208.07|15128.07|15208.07|15128.07|15207.98|15127.98|7
1728208110000|2024-10-06 09:48:30|15208.08|15128.08|15208.36|15128.36|15208.36|15128.36|15208.06|15128.06|8
1728208120000|2024-10-06 09:48:40|15208.37|15128.37|15208.11|15128.11|15208.37|15128.37|15208|15128|8
1728208130000|2024-10-06 09:48:50|15208.15|15128.15|15207.79|15127.79|15208.15|15128.15|15207.76|15127.76|6
1728208140000|2024-10-06 09:49:00|15207.73|15127.73|15207.79|15127.79|15207.79|15127.79|15207.73|15127.73|6
1728208150000|2024-10-06 09:49:10|15207.75|15127.75|15208.15|15128.15|15208.15|15128.15|15207.54|15127.54|9
1728208160000|2024-10-06 09:49:20|15207.97|15127.97|15208.03|15128.03|15208.03|15128.03|15207.91|15127.91|8
1728208170000|2024-10-06 09:49:30|15208.05|15128.05|15208.07|15128.07|15208.07|15128.07|15208.05|15128.05|3
1728208180000|2024-10-06 09:49:40|15208.08|15128.08|15208.04|15128.04|15208.56|15128.56|15207.95|15127.95|9
1728208190000|2024-10-06 09:49:50|15208.05|15128.05|15207.92|15127.92|15208.05|15128.05|15207.88|15127.88|7
1728208200000|2024-10-06 09:50:00|15207.91|15127.91|15207.94|15127.94|15208.63|15128.63|15207.9|15127.9|8
1728208210000|2024-10-06 09:50:10|15207.92|15127.92|15207.9|15127.9|15207.92|15127.92|15207.89|15127.89|7
1728208220000|2024-10-06 09:50:20|15207.89|15127.89|15207.85|15127.85|15207.89|15127.89|15207.85|15127.85|4
1728208230000|2024-10-06 09:50:30|15207.81|15127.81|15205.43|15125.43|15207.81|15127.81|15205.43|15125.43|7
1728208240000|2024-10-06 09:50:40|15205.05|15125.05|15203.22|15123.22|15205.05|15125.05|15203.16|15123.16|8
1728208250000|2024-10-06 09:50:50|15203.18|15123.18|15202.99|15122.99|15203.58|15123.58|15202.99|15122.99|8
1728208260000|2024-10-06 09:51:00|15203.13|15123.13|15203.08|15123.08|15203.13|15123.13|15203.08|15123.08|5
1728208270000|2024-10-06 09:51:10|15203.07|15123.07|15201.97|15121.97|15203.07|15123.07|15201.96|15121.96|8
1728208280000|2024-10-06 09:51:20|15201.91|15121.91|15202.02|15122.02|15202.02|15122.02|15201.87|15121.87|9
1728208290000|2024-10-06 09:51:30|15202.03|15122.03|15202.47|15122.47|15202.9|15122.9|15202.02|15122.02|7
1728208300000|2024-10-06 09:51:40|15202.44|15122.44|15201.98|15121.98|15202.45|15122.45|15201.98|15121.98|6
1728208310000|2024-10-06 09:51:50|15201.83|15121.83|15201.56|15121.56|15201.85|15121.85|15201.56|15121.56|6
1728208320000|2024-10-06 09:52:00|15201.57|15121.57|15201.61|15121.61|15201.61|15121.61|15201.56|15121.56|7
1728208330000|2024-10-06 09:52:10|15201.4|15121.4|15201.63|15121.63|15201.63|15121.63|15201.4|15121.4|5
1728208340000|2024-10-06 09:52:20|15201.68|15121.68|15201.11|15121.11|15202.19|15122.19|15201.07|15121.07|7
1728208350000|2024-10-06 09:52:30|15201.12|15121.12|15200.75|15120.75|15201.77|15121.77|15200.75|15120.75|9
1728208360000|2024-10-06 09:52:40|15200.76|15120.76|15200.82|15120.82|15200.82|15120.82|15200.76|15120.76|3
1728208370000|2024-10-06 09:52:50|15200.84|15120.84|15200.41|15120.41|15200.87|15120.87|15200.41|15120.41|7
1728208380000|2024-10-06 09:53:00|15200.17|15120.17|15200.17|15120.17|15200.17|15120.17|15200.16|15120.16|3
1728208390000|2024-10-06 09:53:10|15200.14|15120.14|15200.16|15120.16|15200.16|15120.16|15200.12|15120.12|4
1728208400000|2024-10-06 09:53:20|15200.17|15120.17|15200.21|15120.21|15200.21|15120.21|15200.16|15120.16|3
1728208410000|2024-10-06 09:53:30|15199.97|15119.97|15199.33|15119.33|15199.97|15119.97|15199.33|15119.33|7
1728208420000|2024-10-06 09:53:40|15199.32|15119.32|15199.33|15119.33|15199.33|15119.33|15199.31|15119.31|3
1728208430000|2024-10-06 09:53:50|15199.69|15119.69|15195.59|15115.59|15199.94|15119.94|15195.59|15115.59|8
1728208440000|2024-10-06 09:54:00|15195.58|15115.58|15195.23|15115.23|15195.58|15115.58|15195.23|15115.23|7
1728208450000|2024-10-06 09:54:10|15195.22|15115.22|15194.95|15114.95|15195.3|15115.3|15194.95|15114.95|6
1728208460000|2024-10-06 09:54:20|15194.68|15114.68|15193.56|15113.56|15194.68|15114.68|15193.56|15113.56|10
1728208470000|2024-10-06 09:54:30|15193.55|15113.55|15193.05|15113.05|15193.55|15113.55|15193.05|15113.05|7
1728208480000|2024-10-06 09:54:40|15193.01|15113.01|15192.53|15112.53|15193.01|15113.01|15192.53|15112.53|8
1728208490000|2024-10-06 09:54:50|15192.39|15112.39|15192.39|15112.39|15192.41|15112.41|15192.22|15112.22|8
1728208500000|2024-10-06 09:55:00|15192.62|15112.62|15191.36|15111.36|15192.74|15112.74|15191.36|15111.36|9
1728208510000|2024-10-06 09:55:10|15191.33|15111.33|15191.42|15111.42|15191.46|15111.46|15191.3|15111.3|9
1728208520000|2024-10-06 09:55:20|15191.78|15111.78|15191.72|15111.72|15191.78|15111.78|15191.7|15111.7|7
1728208530000|2024-10-06 09:55:30|15191.73|15111.73|15190.87|15110.87|15191.74|15111.74|15190.87|15110.87|8
1728208540000|2024-10-06 09:55:40|15191.08|15111.08|15190.88|15110.88|15191.08|15111.08|15190.83|15110.83|5
1728208550000|2024-10-06 09:55:50|15190.89|15110.89|15190.89|15110.89|15190.9|15110.9|15190.89|15110.89|5
1728208560000|2024-10-06 09:56:00|15190.65|15110.65|15190.77|15110.77|15190.77|15110.77|15190.61|15110.61|5
1728208570000|2024-10-06 09:56:10|15190.81|15110.81|15190.75|15110.75|15190.84|15110.84|15190.75|15110.75|7
1728208580000|2024-10-06 09:56:20|15190.22|15110.22|15190.19|15110.19|15190.96|15110.96|15190.19|15110.19|7
1728208590000|2024-10-06 09:56:30|15190.18|15110.18|15189.94|15109.94|15190.18|15110.18|15189.94|15109.94|10
1728208600000|2024-10-06 09:56:40|15190.09|15110.09|15188.72|15108.72|15190.09|15110.09|15188.71|15108.71|8
1728208610000|2024-10-06 09:56:50|15188.73|15108.73|15188.34|15108.34|15188.73|15108.73|15188.25|15108.25|5
1728208620000|2024-10-06 09:57:00|15188.33|15108.33|15188.38|15108.38|15188.38|15108.38|15188.33|15108.33|4
1728208630000|2024-10-06 09:57:10|15188.39|15108.39|15188.19|15108.19|15188.52|15108.52|15188.02|15108.02|7
1728208640000|2024-10-06 09:57:20|15188.15|15108.15|15188.39|15108.39|15188.46|15108.46|15188.13|15108.13|8
1728208650000|2024-10-06 09:57:30|15188.4|15108.4|15188|15108|15188.4|15108.4|15188|15108|7
1728208660000|2024-10-06 09:57:40|15188.01|15108.01|15188.3|15108.3|15188.3|15108.3|15188.01|15108.01|6
1728208670000|2024-10-06 09:57:50|15188.01|15108.01|15187.36|15107.36|15188.12|15108.12|15187.36|15107.36|8
1728208680000|2024-10-06 09:58:00|15187.38|15107.38|15187.71|15107.71|15187.71|15107.71|15187.38|15107.38|4
1728208690000|2024-10-06 09:58:10|15187.43|15107.43|15187.85|15107.85|15187.86|15107.86|15187.43|15107.43|6
1728208700000|2024-10-06 09:58:20|15187.55|15107.55|15186.81|15106.81|15187.55|15107.55|15186.81|15106.81|6
1728208710000|2024-10-06 09:58:30|15186.82|15106.82|15187.41|15107.41|15187.41|15107.41|15186.82|15106.82|7
1728208720000|2024-10-06 09:58:40|15187.35|15107.35|15187.35|15107.35|15187.35|15107.35|15187.21|15107.21|4
1728208730000|2024-10-06 09:58:50|15187.49|15107.49|15187.38|15107.38|15187.52|15107.52|15187.36|15107.36|7
1728208740000|2024-10-06 09:59:00|15187.41|15107.41|15187.52|15107.52|15187.6|15107.6|15187.34|15107.34|5
1728208750000|2024-10-06 09:59:10|15187.5|15107.5|15187.2|15107.2|15187.51|15107.51|15186.86|15106.86|7
1728208760000|2024-10-06 09:59:20|15187.31|15107.31|15185.48|15105.48|15187.31|15107.31|15185.48|15105.48|6
1728208770000|2024-10-06 09:59:30|15185.45|15105.45|15185.3|15105.3|15185.45|15105.45|15185.3|15105.3|7
1728208780000|2024-10-06 09:59:40|15185.29|15105.29|15185.46|15105.46|15185.47|15105.47|15184.99|15104.99|7
1728208790000|2024-10-06 09:59:50|15185.44|15105.44|15185.29|15105.29|15185.44|15105.44|15185.29|15105.29|6
1728208800000|2024-10-06 10:00:00|15185.3|15105.3|15186.79|15106.79|15186.89|15106.89|15185.3|15105.3|9
1728208810000|2024-10-06 10:00:10|15186.67|15106.67|15186.26|15106.26|15186.87|15106.87|15186.24|15106.24|9
1728208820000|2024-10-06 10:00:20|15186.25|15106.25|15185.96|15105.96|15186.25|15106.25|15185.96|15105.96|6
1728208830000|2024-10-06 10:00:30|15185.99|15105.99|15187.69|15107.69|15187.69|15107.69|15185.99|15105.99|8
1728208840000|2024-10-06 10:00:40|15187.7|15107.7|15186.86|15106.86|15187.97|15107.97|15186.81|15106.81|9
1728208850000|2024-10-06 10:00:50|15186.84|15106.84|15187.48|15107.48|15187.74|15107.74|15186.84|15106.84|8
1728208860000|2024-10-06 10:01:00|15187.5|15107.5|15187.07|15107.07|15187.52|15107.52|15186.97|15106.97|8
1728208870000|2024-10-06 10:01:10|15187.08|15107.08|15185.51|15105.51|15187.08|15107.08|15185.51|15105.51|9
1728208880000|2024-10-06 10:01:20|15185.47|15105.47|15185.01|15105.01|15185.47|15105.47|15185.01|15105.01|9
1728208890000|2024-10-06 10:01:30|15185|15105|15185.93|15105.93|15185.93|15105.93|15184.68|15104.68|6
1728208900000|2024-10-06 10:01:40|15185.99|15105.99|15186.84|15106.84|15186.84|15106.84|15185.99|15105.99|9
1728208910000|2024-10-06 10:01:50|15186.9|15106.9|15185.49|15105.49|15187.05|15107.05|15185.49|15105.49|10
1728208920000|2024-10-06 10:02:00|15185.01|15105.01|15187.03|15107.03|15187.03|15107.03|15185.01|15105.01|6
1728208930000|2024-10-06 10:02:10|15186.8|15106.8|15186.47|15106.47|15186.89|15106.89|15186.47|15106.47|7
1728208940000|2024-10-06 10:02:20|15186.4|15106.4|15186.37|15106.37|15186.4|15106.4|15186.33|15106.33|9
1728208950000|2024-10-06 10:02:30|15186.39|15106.39|15186.43|15106.43|15186.43|15106.43|15186.39|15106.39|7
1728208960000|2024-10-06 10:02:40|15186.44|15106.44|15186.45|15106.45|15186.45|15106.45|15186.44|15106.44|2
1728208970000|2024-10-06 10:02:50|15186.41|15106.41|15185.86|15105.86|15186.41|15106.41|15185.82|15105.82|8
1728208980000|2024-10-06 10:03:00|15185.82|15105.82|15185.77|15105.77|15185.82|15105.82|15185.71|15105.71|8
1728208990000|2024-10-06 10:03:10|15185.79|15105.79|15185.98|15105.98|15185.98|15105.98|15185.51|15105.51|8
1728209000000|2024-10-06 10:03:20|15185.92|15105.92|15185.88|15105.88|15185.92|15105.92|15185.41|15105.41|7
1728209010000|2024-10-06 10:03:30|15185.55|15105.55|15185.59|15105.59|15185.59|15105.59|15185.54|15105.54|3
1728209020000|2024-10-06 10:03:40|15185.61|15105.61|15185.19|15105.19|15185.61|15105.61|15185.19|15105.19|3
1728209030000|2024-10-06 10:03:50|15185.16|15105.16|15185.22|15105.22|15185.22|15105.22|15185.16|15105.16|7
1728209040000|2024-10-06 10:04:00|15185.19|15105.19|15184.26|15104.26|15185.19|15105.19|15184.26|15104.26|9
1728209050000|2024-10-06 10:04:10|15184.38|15104.38|15184.96|15104.96|15184.96|15104.96|15184.26|15104.26|6
1728209060000|2024-10-06 10:04:20|15184.56|15104.56|15184.65|15104.65|15184.78|15104.78|15184.56|15104.56|8
1728209070000|2024-10-06 10:04:30|15184.69|15104.69|15184.64|15104.64|15184.84|15104.84|15184.64|15104.64|7
1728209080000|2024-10-06 10:04:40|15184.59|15104.59|15184.49|15104.49|15184.59|15104.59|15184.49|15104.49|7
1728209090000|2024-10-06 10:04:50|15184.54|15104.54|15184.51|15104.51|15184.56|15104.56|15184.5|15104.5|9
1728209100000|2024-10-06 10:05:00|15184.5|15104.5|15184.26|15104.26|15184.5|15104.5|15184.26|15104.26|7
1728209110000|2024-10-06 10:05:10|15184.3|15104.3|15184.34|15104.34|15184.34|15104.34|15184.3|15104.3|4
1728209120000|2024-10-06 10:05:20|15184.35|15104.35|15184.31|15104.31|15184.38|15104.38|15184.31|15104.31|5
1728209130000|2024-10-06 10:05:30|15184.32|15104.32|15184.29|15104.29|15184.32|15104.32|15184.29|15104.29|3
1728209140000|2024-10-06 10:05:40|15184.51|15104.51|15184.13|15104.13|15184.51|15104.51|15184.13|15104.13|6
1728209150000|2024-10-06 10:05:50|15184.14|15104.14|15184.8|15104.8|15184.8|15104.8|15184.14|15104.14|3
1728209160000|2024-10-06 10:06:00|15184.78|15104.78|15182.83|15102.83|15184.78|15104.78|15182.83|15102.83|5
1728209170000|2024-10-06 10:06:10|15182.78|15102.78|15181.36|15101.36|15182.78|15102.78|15181.36|15101.36|9
1728209180000|2024-10-06 10:06:20|15180.91|15100.91|15180.72|15100.72|15180.91|15100.91|15180.72|15100.72|6
1728209190000|2024-10-06 10:06:30|15180.73|15100.73|15180.78|15100.78|15180.78|15100.78|15180.73|15100.73|5
1728209200000|2024-10-06 10:06:40|15180.39|15100.39|15180.34|15100.34|15180.39|15100.39|15180.34|15100.34|3
1728209210000|2024-10-06 10:06:50|15180.06|15100.06|15180|15100|15180.23|15100.23|15180|15100|8
1728209220000|2024-10-06 10:07:00|15179.93|15099.93|15179.79|15099.79|15179.93|15099.93|15179.77|15099.77|10
1728209230000|2024-10-06 10:07:10|15179.82|15099.82|15180.05|15100.05|15180.05|15100.05|15179.78|15099.78|7
1728209240000|2024-10-06 10:07:20|15180.06|15100.06|15178.5|15098.5|15180.06|15100.06|15178.5|15098.5|4
1728209250000|2024-10-06 10:07:30|15178.49|15098.49|15178.47|15098.47|15178.49|15098.49|15178.47|15098.47|3
1728209260000|2024-10-06 10:07:40|15178.51|15098.51|15178.48|15098.48|15178.51|15098.51|15178.2|15098.2|5
1728209270000|2024-10-06 10:07:50|15178.14|15098.14|15178.4|15098.4|15178.56|15098.56|15178.14|15098.14|8
1728209280000|2024-10-06 10:08:00|15178.49|15098.49|15178.5|15098.5|15178.5|15098.5|15178.49|15098.49|4
1728209290000|2024-10-06 10:08:10|15178.47|15098.47|15178.38|15098.38|15178.47|15098.47|15178.37|15098.37|6
1728209300000|2024-10-06 10:08:20|15178.61|15098.61|15179.51|15099.51|15179.51|15099.51|15178.41|15098.41|8
1728209310000|2024-10-06 10:08:30|15179.36|15099.36|15180.23|15100.23|15180.23|15100.23|15179.34|15099.34|6
1728209320000|2024-10-06 10:08:40|15180.24|15100.24|15180.36|15100.36|15180.36|15100.36|15180.23|15100.23|5
1728209330000|2024-10-06 10:08:50|15180.41|15100.41|15180.27|15100.27|15180.46|15100.46|15179.89|15099.89|7
1728209340000|2024-10-06 10:09:00|15180.11|15100.11|15179.31|15099.31|15180.11|15100.11|15179.31|15099.31|9
1728209350000|2024-10-06 10:09:10|15179.23|15099.23|15178.95|15098.95|15179.23|15099.23|15178.95|15098.95|7
1728209360000|2024-10-06 10:09:20|15178.93|15098.93|15178.35|15098.35|15179|15099|15178.35|15098.35|9
1728209370000|2024-10-06 10:09:30|15178.4|15098.4|15178.26|15098.26|15178.43|15098.43|15178.25|15098.25|6
1728209380000|2024-10-06 10:09:40|15178.16|15098.16|15178.45|15098.45|15178.45|15098.45|15178.06|15098.06|7
1728209390000|2024-10-06 10:09:50|15178.5|15098.5|15178.43|15098.43|15178.53|15098.53|15178.43|15098.43|8
1728209400000|2024-10-06 10:10:00|15178.1|15098.1|15179.41|15099.41|15179.43|15099.43|15178.09|15098.09|9
1728209410000|2024-10-06 10:10:10|15179.47|15099.47|15179.69|15099.69|15179.69|15099.69|15179.47|15099.47|5
1728209420000|2024-10-06 10:10:20|15180.26|15100.26|15180.13|15100.13|15180.33|15100.33|15180.04|15100.04|9
1728209430000|2024-10-06 10:10:30|15180.14|15100.14|15180.07|15100.07|15180.15|15100.15|15180.07|15100.07|5
1728209440000|2024-10-06 10:10:40|15180.06|15100.06|15180.11|15100.11|15180.12|15100.12|15180.06|15100.06|3
1728209450000|2024-10-06 10:10:50|15180.12|15100.12|15178.26|15098.26|15180.12|15100.12|15178.26|15098.26|6
1728209460000|2024-10-06 10:11:00|15178.15|15098.15|15178.71|15098.71|15178.76|15098.76|15178.15|15098.15|9
1728209470000|2024-10-06 10:11:10|15178.72|15098.72|15178.58|15098.58|15178.75|15098.75|15178.58|15098.58|7
1728209480000|2024-10-06 10:11:20|15178.59|15098.59|15178.59|15098.59|15178.59|15098.59|15178.58|15098.58|3
1728209490000|2024-10-06 10:11:30|15178.6|15098.6|15180.13|15100.13|15180.13|15100.13|15178.6|15098.6|8
1728209500000|2024-10-06 10:11:40|15180.16|15100.16|15180.55|15100.55|15180.56|15100.56|15180.16|15100.16|7
1728209510000|2024-10-06 10:11:50|15180.53|15100.53|15180.29|15100.29|15180.56|15100.56|15180.23|15100.23|7
1728209520000|2024-10-06 10:12:00|15180.52|15100.52|15180.46|15100.46|15180.52|15100.52|15180.02|15100.02|9
1728209530000|2024-10-06 10:12:10|15180.26|15100.26|15180.31|15100.31|15180.56|15100.56|15180.26|15100.26|10
1728209540000|2024-10-06 10:12:20|15180.3|15100.3|15180.86|15100.86|15180.92|15100.92|15180.27|15100.27|7
1728209550000|2024-10-06 10:12:30|15180.71|15100.71|15181.13|15101.13|15181.28|15101.28|15180.71|15100.71|7
1728209560000|2024-10-06 10:12:40|15181.1|15101.1|15181.03|15101.03|15181.1|15101.1|15180.83|15100.83|9
1728209570000|2024-10-06 10:12:50|15181|15101|15181.22|15101.22|15181.22|15101.22|15180.96|15100.96|6
1728209580000|2024-10-06 10:13:00|15181.43|15101.43|15182.15|15102.15|15182.19|15102.19|15181.43|15101.43|10
1728209590000|2024-10-06 10:13:10|15181.98|15101.98|15181.84|15101.84|15182.23|15102.23|15181.84|15101.84|8
1728209600000|2024-10-06 10:13:20|15181.82|15101.82|15182.38|15102.38|15182.38|15102.38|15181.82|15101.82|7
1728209610000|2024-10-06 10:13:30|15182.33|15102.33|15182.08|15102.08|15182.33|15102.33|15182.06|15102.06|3
1728209620000|2024-10-06 10:13:40|15182.07|15102.07|15182.07|15102.07|15182.07|15102.07|15182.06|15102.06|3
1728209630000|2024-10-06 10:13:50|15182.08|15102.08|15182.5|15102.5|15182.5|15102.5|15182.07|15102.07|4
1728209640000|2024-10-06 10:14:00|15182.57|15102.57|15182.87|15102.87|15182.87|15102.87|15182.57|15102.57|8
1728209650000|2024-10-06 10:14:10|15182.99|15102.99|15182.41|15102.41|15182.99|15102.99|15182.41|15102.41|8
1728209660000|2024-10-06 10:14:20|15182.39|15102.39|15182.86|15102.86|15182.86|15102.86|15181.97|15101.97|10
1728209670000|2024-10-06 10:14:30|15182.59|15102.59|15182.59|15102.59|15182.6|15102.6|15182.53|15102.53|8
1728209680000|2024-10-06 10:14:40|15182.66|15102.66|15183.12|15103.12|15183.13|15103.13|15182.66|15102.66|7
1728209690000|2024-10-06 10:14:50|15183.14|15103.14|15182.63|15102.63|15183.15|15103.15|15182.47|15102.47|8
1728209700000|2024-10-06 10:15:00|15182.74|15102.74|15182.7|15102.7|15182.76|15102.76|15182.7|15102.7|6
1728209710000|2024-10-06 10:15:10|15182.69|15102.69|15182.69|15102.69|15182.69|15102.69|15182.69|15102.69|1
1728209720000|2024-10-06 10:15:20|15182.68|15102.68|15182.39|15102.39|15182.73|15102.73|15182.39|15102.39|6
1728209730000|2024-10-06 10:15:30|15182.37|15102.37|15182.35|15102.35|15182.37|15102.37|15182.32|15102.32|6
1728209740000|2024-10-06 10:15:40|15182.47|15102.47|15185.07|15105.07|15185.07|15105.07|15182.47|15102.47|9
1728209750000|2024-10-06 10:15:50|15184.85|15104.85|15184.44|15104.44|15184.85|15104.85|15184.27|15104.27|5
1728209760000|2024-10-06 10:16:00|15184.48|15104.48|15183.79|15103.79|15184.48|15104.48|15183.79|15103.79|6
1728209770000|2024-10-06 10:16:10|15183.77|15103.77|15183.18|15103.18|15183.77|15103.77|15183.18|15103.18|9
1728209780000|2024-10-06 10:16:20|15182.15|15102.15|15181.85|15101.85|15182.15|15102.15|15181.71|15101.71|8
1728209790000|2024-10-06 10:16:30|15181.34|15101.34|15181.89|15101.89|15182.01|15102.01|15181.31|15101.31|6
1728209800000|2024-10-06 10:16:40|15181.88|15101.88|15181.84|15101.84|15182.31|15102.31|15181.79|15101.79|5
1728209810000|2024-10-06 10:16:50|15181.83|15101.83|15181.83|15101.83|15182.04|15102.04|15181.78|15101.78|9
1728209820000|2024-10-06 10:17:00|15181.81|15101.81|15182.23|15102.23|15182.23|15102.23|15181.45|15101.45|8
1728209830000|2024-10-06 10:17:10|15182.38|15102.38|15181.34|15101.34|15182.6|15102.6|15180.91|15100.91|9
1728209840000|2024-10-06 10:17:20|15181.35|15101.35|15180.95|15100.95|15181.35|15101.35|15180.9|15100.9|9
1728209850000|2024-10-06 10:17:30|15180.92|15100.92|15181.06|15101.06|15181.07|15101.07|15180.51|15100.51|9
1728209860000|2024-10-06 10:17:40|15181.03|15101.03|15180.79|15100.79|15181.08|15101.08|15180.77|15100.77|7
1728209870000|2024-10-06 10:17:50|15180.78|15100.78|15180.58|15100.58|15181.07|15101.07|15180.51|15100.51|9
1728209880000|2024-10-06 10:18:00|15180.24|15100.24|15180.61|15100.61|15180.61|15100.61|15180.24|15100.24|8
1728209890000|2024-10-06 10:18:10|15180.99|15100.99|15181.08|15101.08|15181.08|15101.08|15180.77|15100.77|7
1728209900000|2024-10-06 10:18:20|15180.86|15100.86|15180.91|15100.91|15180.91|15100.91|15180.84|15100.84|5
1728209910000|2024-10-06 10:18:30|15181.04|15101.04|15181.1|15101.1|15181.11|15101.11|15180.95|15100.95|7
1728209920000|2024-10-06 10:18:40|15181.06|15101.06|15181.08|15101.08|15181.08|15101.08|15181.03|15101.03|6
1728209930000|2024-10-06 10:18:50|15181.1|15101.1|15181.19|15101.19|15181.28|15101.28|15180.98|15100.98|5
1728209940000|2024-10-06 10:19:00|15181.17|15101.17|15180.45|15100.45|15181.17|15101.17|15180.45|15100.45|6
1728209950000|2024-10-06 10:19:10|15180.44|15100.44|15179.85|15099.85|15180.45|15100.45|15179.77|15099.77|8
1728209960000|2024-10-06 10:19:20|15179.84|15099.84|15179.15|15099.15|15179.84|15099.84|15179.13|15099.13|8
1728209970000|2024-10-06 10:19:30|15179.16|15099.16|15179.19|15099.19|15179.77|15099.77|15179.15|15099.15|7
1728209980000|2024-10-06 10:19:40|15179.17|15099.17|15179.57|15099.57|15179.64|15099.64|15179.17|15099.17|7
1728209990000|2024-10-06 10:19:50|15179.56|15099.56|15179.52|15099.52|15179.56|15099.56|15179.52|15099.52|2
1728210000000|2024-10-06 10:20:00|15179.54|15099.54|15179|15099|15179.54|15099.54|15179|15099|8
1728210010000|2024-10-06 10:20:10|15178.99|15098.99|15177.78|15097.78|15178.99|15098.99|15177.78|15097.78|7
1728210020000|2024-10-06 10:20:20|15177.81|15097.81|15177.68|15097.68|15178.05|15098.05|15177.68|15097.68|5
1728210030000|2024-10-06 10:20:30|15177.46|15097.46|15177.48|15097.48|15177.57|15097.57|15177.34|15097.34|9
1728210040000|2024-10-06 10:20:40|15177.47|15097.47|15177.39|15097.39|15177.47|15097.47|15177.37|15097.37|7
1728210050000|2024-10-06 10:20:50|15177.35|15097.35|15177.26|15097.26|15177.35|15097.35|15177.25|15097.25|7
1728210060000|2024-10-06 10:21:00|15177.25|15097.25|15177.05|15097.05|15177.25|15097.25|15177.05|15097.05|5
1728210070000|2024-10-06 10:21:10|15176.92|15096.92|15177.01|15097.01|15177.01|15097.01|15176.87|15096.87|7
1728210080000|2024-10-06 10:21:20|15177.08|15097.08|15176.95|15096.95|15177.14|15097.14|15176.95|15096.95|8
1728210090000|2024-10-06 10:21:30|15176.8|15096.8|15175.83|15095.83|15176.8|15096.8|15175.83|15095.83|7
1728210100000|2024-10-06 10:21:40|15175.82|15095.82|15175.04|15095.04|15175.9|15095.9|15175.04|15095.04|7
1728210110000|2024-10-06 10:21:50|15175.03|15095.03|15174.6|15094.6|15175.04|15095.04|15174.6|15094.6|4
1728210120000|2024-10-06 10:22:00|15174.36|15094.36|15174.17|15094.17|15174.36|15094.36|15174|15094|7
1728210130000|2024-10-06 10:22:10|15174.15|15094.15|15173.4|15093.4|15174.15|15094.15|15173.39|15093.39|9
1728210140000|2024-10-06 10:22:20|15173.39|15093.39|15173.39|15093.39|15173.4|15093.4|15173.39|15093.39|3
1728210150000|2024-10-06 10:22:30|15173.38|15093.38|15173.38|15093.38|15173.38|15093.38|15173.38|15093.38|1
1728210160000|2024-10-06 10:22:40|15173.39|15093.39|15173.12|15093.12|15173.39|15093.39|15173.12|15093.12|7
1728210170000|2024-10-06 10:22:50|15173.11|15093.11|15173.13|15093.13|15173.13|15093.13|15172.73|15092.73|4
1728210180000|2024-10-06 10:23:00|15173.18|15093.18|15173.15|15093.15|15173.2|15093.2|15173.15|15093.15|6
1728210190000|2024-10-06 10:23:10|15173.12|15093.12|15173.04|15093.04|15173.12|15093.12|15173.04|15093.04|3
1728210200000|2024-10-06 10:23:20|15173.03|15093.03|15172.17|15092.17|15173.04|15093.04|15172.17|15092.17|7
1728210210000|2024-10-06 10:23:30|15172.16|15092.16|15172.04|15092.04|15172.16|15092.16|15171.73|15091.73|4
1728210220000|2024-10-06 10:23:40|15172.23|15092.23|15172.68|15092.68|15172.68|15092.68|15172.23|15092.23|4
1728210230000|2024-10-06 10:23:50|15172.45|15092.45|15171.78|15091.78|15172.45|15092.45|15171.68|15091.68|5
1728210240000|2024-10-06 10:24:00|15171.75|15091.75|15171.88|15091.88|15171.88|15091.88|15171.69|15091.69|7
1728210250000|2024-10-06 10:24:10|15171.83|15091.83|15171.74|15091.74|15171.83|15091.83|15171.74|15091.74|7
1728210260000|2024-10-06 10:24:20|15171.8|15091.8|15172.01|15092.01|15172.01|15092.01|15171.62|15091.62|4
1728210270000|2024-10-06 10:24:30|15172.06|15092.06|15172.1|15092.1|15172.1|15092.1|15172.06|15092.06|4
1728210280000|2024-10-06 10:24:40|15171.9|15091.9|15171.81|15091.81|15171.9|15091.9|15171.74|15091.74|7
1728210290000|2024-10-06 10:24:50|15171.84|15091.84|15173.13|15093.13|15173.18|15093.18|15171.84|15091.84|7
1728210300000|2024-10-06 10:25:00|15173.06|15093.06|15172.72|15092.72|15173.06|15093.06|15172.72|15092.72|5
1728210310000|2024-10-06 10:25:10|15172.67|15092.67|15172.47|15092.47|15172.75|15092.75|15172.47|15092.47|9
1728210320000|2024-10-06 10:25:20|15172.48|15092.48|15171.88|15091.88|15172.48|15092.48|15171.88|15091.88|9
1728210330000|2024-10-06 10:25:30|15171.86|15091.86|15171.97|15091.97|15171.98|15091.98|15171.86|15091.86|5
1728210340000|2024-10-06 10:25:40|15171.94|15091.94|15172.94|15092.94|15172.94|15092.94|15171.93|15091.93|7
1728210350000|2024-10-06 10:25:50|15172.9|15092.9|15172.92|15092.92|15172.92|15092.92|15172.71|15092.71|4
1728210360000|2024-10-06 10:26:00|15173.08|15093.08|15172.9|15092.9|15173.08|15093.08|15172.58|15092.58|4
1728210370000|2024-10-06 10:26:10|15172.91|15092.91|15172.94|15092.94|15172.94|15092.94|15172.89|15092.89|5
1728210380000|2024-10-06 10:26:20|15172.77|15092.77|15172.97|15092.97|15173.01|15093.01|15172.77|15092.77|5
1728210390000|2024-10-06 10:26:30|15172.95|15092.95|15172.59|15092.59|15172.95|15092.95|15172.59|15092.59|9
1728210400000|2024-10-06 10:26:40|15172.58|15092.58|15172.58|15092.58|15172.7|15092.7|15172.58|15092.58|3
1728210410000|2024-10-06 10:26:50|15172.61|15092.61|15173.53|15093.53|15173.53|15093.53|15172.61|15092.61|4
1728210420000|2024-10-06 10:27:00|15173.52|15093.52|15173.69|15093.69|15173.69|15093.69|15173.52|15093.52|7
1728210430000|2024-10-06 10:27:10|15173.7|15093.7|15173.89|15093.89|15173.89|15093.89|15173.7|15093.7|5
1728210440000|2024-10-06 10:27:20|15173.91|15093.91|15174.23|15094.23|15174.23|15094.23|15173.72|15093.72|8
1728210450000|2024-10-06 10:27:30|15174.24|15094.24|15174.31|15094.31|15174.37|15094.37|15174.24|15094.24|8
1728210460000|2024-10-06 10:27:40|15174.3|15094.3|15174.23|15094.23|15174.3|15094.3|15174.2|15094.2|6
1728210470000|2024-10-06 10:27:50|15174.24|15094.24|15173.72|15093.72|15174.24|15094.24|15173.72|15093.72|6
1728210480000|2024-10-06 10:28:00|15173.7|15093.7|15173.7|15093.7|15173.7|15093.7|15173.66|15093.66|5
1728210490000|2024-10-06 10:28:10|15173.72|15093.72|15174.17|15094.17|15174.17|15094.17|15173.72|15093.72|7
1728210500000|2024-10-06 10:28:20|15174.28|15094.28|15174.55|15094.55|15174.94|15094.94|15174.17|15094.17|8
1728210510000|2024-10-06 10:28:30|15174.69|15094.69|15174.46|15094.46|15174.88|15094.88|15174.46|15094.46|6
1728210520000|2024-10-06 10:28:40|15174.43|15094.43|15174.54|15094.54|15174.55|15094.55|15174.41|15094.41|5
1728210530000|2024-10-06 10:28:50|15174.48|15094.48|15174.31|15094.31|15174.48|15094.48|15174.31|15094.31|6
1728210540000|2024-10-06 10:29:00|15174.3|15094.3|15174.34|15094.34|15174.34|15094.34|15174.3|15094.3|2
1728210550000|2024-10-06 10:29:10|15174.36|15094.36|15174.1|15094.1|15174.39|15094.39|15174.1|15094.1|7
1728210560000|2024-10-06 10:29:20|15174.09|15094.09|15174.43|15094.43|15174.43|15094.43|15174.09|15094.09|7
1728210570000|2024-10-06 10:29:30|15174.44|15094.44|15174.63|15094.63|15174.65|15094.65|15174.44|15094.44|5
1728210580000|2024-10-06 10:29:40|15174.66|15094.66|15174.38|15094.38|15174.68|15094.68|15174.06|15094.06|7
1728210590000|2024-10-06 10:29:50|15174.39|15094.39|15175.44|15095.44|15175.44|15095.44|15174.39|15094.39|6
1728210600000|2024-10-06 10:30:00|15175.41|15095.41|15175.12|15095.12|15175.44|15095.44|15175.12|15095.12|5
1728210610000|2024-10-06 10:30:10|15175.09|15095.09|15174.98|15094.98|15175.09|15095.09|15174.98|15094.98|3
1728210620000|2024-10-06 10:30:20|15174.89|15094.89|15173.18|15093.18|15174.89|15094.89|15173.18|15093.18|10
1728210630000|2024-10-06 10:30:30|15173.21|15093.21|15173.03|15093.03|15173.21|15093.21|15173.03|15093.03|6
1728210640000|2024-10-06 10:30:40|15173.05|15093.05|15172.19|15092.19|15173.05|15093.05|15172.18|15092.18|6
1728210650000|2024-10-06 10:30:50|15172.22|15092.22|15172.44|15092.44|15172.44|15092.44|15172.22|15092.22|5
1728210660000|2024-10-06 10:31:00|15172.46|15092.46|15172.6|15092.6|15172.6|15092.6|15172.46|15092.46|6
1728210670000|2024-10-06 10:31:10|15172.39|15092.39|15171.86|15091.86|15172.61|15092.61|15171.86|15091.86|7
1728210680000|2024-10-06 10:31:20|15171.88|15091.88|15171.72|15091.72|15171.88|15091.88|15171.32|15091.32|9
1728210690000|2024-10-06 10:31:30|15171.94|15091.94|15171.78|15091.78|15171.94|15091.94|15171.59|15091.59|4
1728210700000|2024-10-06 10:31:40|15171.73|15091.73|15171.69|15091.69|15171.73|15091.73|15171.68|15091.68|6
1728210710000|2024-10-06 10:31:50|15171.68|15091.68|15171.68|15091.68|15171.85|15091.85|15171.68|15091.68|7
1728210720000|2024-10-06 10:32:00|15171.66|15091.66|15171.56|15091.56|15171.69|15091.69|15171.44|15091.44|9
1728210730000|2024-10-06 10:32:10|15171.46|15091.46|15169.24|15089.24|15171.46|15091.46|15169.24|15089.24|9
1728210740000|2024-10-06 10:32:20|15169.72|15089.72|15169.08|15089.08|15169.72|15089.72|15169.08|15089.08|6
1728210750000|2024-10-06 10:32:30|15168.73|15088.73|15168.82|15088.82|15169.11|15089.11|15168.73|15088.73|9
1728210760000|2024-10-06 10:32:40|15168.92|15088.92|15169.12|15089.12|15169.12|15089.12|15168.92|15088.92|8
1728210770000|2024-10-06 10:32:50|15169.21|15089.21|15169.29|15089.29|15169.33|15089.33|15169.21|15089.21|8
1728210780000|2024-10-06 10:33:00|15169.3|15089.3|15169.31|15089.31|15169.31|15089.31|15169.29|15089.29|4
1728210790000|2024-10-06 10:33:10|15169.21|15089.21|15168.66|15088.66|15169.28|15089.28|15168.64|15088.64|6
1728210800000|2024-10-06 10:33:20|15168.64|15088.64|15168.24|15088.24|15168.64|15088.64|15168.24|15088.24|9
1728210810000|2024-10-06 10:33:30|15168.25|15088.25|15168.38|15088.38|15168.6|15088.6|15168.18|15088.18|10
1728210820000|2024-10-06 10:33:40|15168.37|15088.37|15168.44|15088.44|15168.44|15088.44|15168.37|15088.37|2
1728210830000|2024-10-06 10:33:50|15168.65|15088.65|15168.41|15088.41|15168.65|15088.65|15168.41|15088.41|6
1728210840000|2024-10-06 10:34:00|15168.45|15088.45|15168.12|15088.12|15168.51|15088.51|15168.05|15088.05|10
1728210850000|2024-10-06 10:34:10|15168.19|15088.19|15168.09|15088.09|15168.2|15088.2|15168.09|15088.09|5
1728210860000|2024-10-06 10:34:20|15167.84|15087.84|15167.51|15087.51|15167.84|15087.84|15167.51|15087.51|6
1728210870000|2024-10-06 10:34:30|15167.49|15087.49|15167.55|15087.55|15167.6|15087.6|15167.49|15087.49|8
1728210880000|2024-10-06 10:34:40|15167.56|15087.56|15167.55|15087.55|15167.56|15087.56|15167.5|15087.5|3
1728210890000|2024-10-06 10:34:50|15167.5|15087.5|15167.6|15087.6|15167.6|15087.6|15167.48|15087.48|8
1728210900000|2024-10-06 10:35:00|15167.59|15087.59|15166.63|15086.63|15167.59|15087.59|15166.63|15086.63|8
1728210910000|2024-10-06 10:35:10|15166.61|15086.61|15167.05|15087.05|15167.34|15087.34|15166.61|15086.61|8
1728210920000|2024-10-06 10:35:20|15167.04|15087.04|15166.49|15086.49|15167.07|15087.07|15166.49|15086.49|7
1728210930000|2024-10-06 10:35:30|15166.48|15086.48|15166.83|15086.83|15167.17|15087.17|15166.48|15086.48|9
1728210940000|2024-10-06 10:35:40|15166.82|15086.82|15166.72|15086.72|15166.83|15086.83|15166.66|15086.66|8
1728210950000|2024-10-06 10:35:50|15166.94|15086.94|15166.87|15086.87|15167.35|15087.35|15166.87|15086.87|6
1728210960000|2024-10-06 10:36:00|15166.84|15086.84|15167.63|15087.63|15167.63|15087.63|15166.84|15086.84|9
1728210970000|2024-10-06 10:36:10|15167.36|15087.36|15167.7|15087.7|15168.33|15088.33|15167.36|15087.36|9
1728210980000|2024-10-06 10:36:20|15167.71|15087.71|15167.04|15087.04|15167.71|15087.71|15167.03|15087.03|9
1728210990000|2024-10-06 10:36:30|15167.02|15087.02|15167.25|15087.25|15167.25|15087.25|15166.89|15086.89|8
1728211000000|2024-10-06 10:36:40|15167.2|15087.2|15167.08|15087.08|15167.2|15087.2|15167.08|15087.08|6
1728211010000|2024-10-06 10:36:50|15167.05|15087.05|15167|15087|15167.1|15087.1|15166.87|15086.87|7
1728211020000|2024-10-06 10:37:00|15167.01|15087.01|15166.82|15086.82|15167.01|15087.01|15166.81|15086.81|6
1728211030000|2024-10-06 10:37:10|15166.86|15086.86|15167.91|15087.91|15167.91|15087.91|15166.53|15086.53|9
1728211040000|2024-10-06 10:37:20|15167.93|15087.93|15167.94|15087.94|15167.95|15087.95|15167.93|15087.93|4
1728211050000|2024-10-06 10:37:30|15167.88|15087.88|15168.09|15088.09|15168.09|15088.09|15167.81|15087.81|5
1728211060000|2024-10-06 10:37:40|15168.45|15088.45|15168.16|15088.16|15168.45|15088.45|15168.16|15088.16|8
1728211070000|2024-10-06 10:37:50|15168.23|15088.23|15168.26|15088.26|15168.26|15088.26|15168.19|15088.19|6
1728211080000|2024-10-06 10:38:00|15168.27|15088.27|15168.22|15088.22|15168.31|15088.31|15168.22|15088.22|8
1728211090000|2024-10-06 10:38:10|15168.29|15088.29|15168.69|15088.69|15168.7|15088.7|15168.29|15088.29|7
1728211100000|2024-10-06 10:38:20|15168.7|15088.7|15168.66|15088.66|15168.74|15088.74|15168.66|15088.66|7
1728211110000|2024-10-06 10:38:30|15168.67|15088.67|15168.46|15088.46|15168.67|15088.67|15168.46|15088.46|10
1728211120000|2024-10-06 10:38:40|15168.45|15088.45|15168.43|15088.43|15168.45|15088.45|15168.43|15088.43|3
1728211130000|2024-10-06 10:38:50|15168.1|15088.1|15168.17|15088.17|15168.17|15088.17|15168.1|15088.1|4
1728211140000|2024-10-06 10:39:00|15168.18|15088.18|15167.69|15087.69|15168.18|15088.18|15167.69|15087.69|7
1728211150000|2024-10-06 10:39:10|15167.78|15087.78|15167.65|15087.65|15168.07|15088.07|15167.61|15087.61|6
1728211160000|2024-10-06 10:39:20|15167.61|15087.61|15167.44|15087.44|15167.71|15087.71|15167.44|15087.44|7
1728211170000|2024-10-06 10:39:30|15167.42|15087.42|15168.2|15088.2|15168.2|15088.2|15167.41|15087.41|5
1728211180000|2024-10-06 10:39:40|15168.25|15088.25|15168.31|15088.31|15168.31|15088.31|15168.03|15088.03|6
1728211190000|2024-10-06 10:39:50|15168.28|15088.28|15168.36|15088.36|15168.36|15088.36|15168.28|15088.28|6
1728211200000|2024-10-06 10:40:00|15168.35|15088.35|15167.78|15087.78|15168.36|15088.36|15167.78|15087.78|7
1728211210000|2024-10-06 10:40:10|15167.77|15087.77|15167.81|15087.81|15167.81|15087.81|15167.77|15087.77|2
1728211220000|2024-10-06 10:40:20|15167.83|15087.83|15167.76|15087.76|15167.85|15087.85|15167.76|15087.76|9
1728211230000|2024-10-06 10:40:30|15167.75|15087.75|15167.7|15087.7|15167.82|15087.82|15167.7|15087.7|6
1728211240000|2024-10-06 10:40:40|15167.68|15087.68|15167.76|15087.76|15167.84|15087.84|15167.64|15087.64|6
1728211250000|2024-10-06 10:40:50|15167.75|15087.75|15167.72|15087.72|15167.75|15087.75|15167.72|15087.72|4
1728211260000|2024-10-06 10:41:00|15167.73|15087.73|15167.61|15087.61|15167.73|15087.73|15167.61|15087.61|2
1728211270000|2024-10-06 10:41:10|15167.6|15087.6|15167.39|15087.39|15167.61|15087.61|15167.27|15087.27|8
1728211280000|2024-10-06 10:41:20|15167.4|15087.4|15167.32|15087.32|15167.41|15087.41|15167.32|15087.32|7
1728211290000|2024-10-06 10:41:30|15167.3|15087.3|15167.52|15087.52|15167.52|15087.52|15167.3|15087.3|4
1728211300000|2024-10-06 10:41:40|15167.55|15087.55|15167.7|15087.7|15167.7|15087.7|15167.55|15087.55|6
1728211310000|2024-10-06 10:41:50|15167.76|15087.76|15167.7|15087.7|15167.77|15087.77|15167.7|15087.7|6
1728211320000|2024-10-06 10:42:00|15167.69|15087.69|15167.73|15087.73|15167.77|15087.77|15167.45|15087.45|7
1728211330000|2024-10-06 10:42:10|15167.77|15087.77|15167.75|15087.75|15167.77|15087.77|15167.38|15087.38|8
1728211340000|2024-10-06 10:42:20|15167.74|15087.74|15168.05|15088.05|15168.11|15088.11|15167.74|15087.74|5
1728211350000|2024-10-06 10:42:30|15168.02|15088.02|15167.51|15087.51|15168.02|15088.02|15167.51|15087.51|7
1728211360000|2024-10-06 10:42:40|15167.83|15087.83|15167.48|15087.48|15167.83|15087.83|15167.48|15087.48|3
1728211370000|2024-10-06 10:42:50|15167.44|15087.44|15167.25|15087.25|15167.45|15087.45|15167.25|15087.25|3
1728211380000|2024-10-06 10:43:00|15167.21|15087.21|15167.14|15087.14|15167.21|15087.21|15167.13|15087.13|9
1728211390000|2024-10-06 10:43:10|15167.17|15087.17|15167.53|15087.53|15167.53|15087.53|15167.15|15087.15|4
1728211400000|2024-10-06 10:43:20|15167.5|15087.5|15167.48|15087.48|15167.53|15087.53|15167.47|15087.47|8
1728211410000|2024-10-06 10:43:30|15167.44|15087.44|15167.44|15087.44|15167.44|15087.44|15167.43|15087.43|3
1728211420000|2024-10-06 10:43:40|15167.42|15087.42|15167.35|15087.35|15167.42|15087.42|15167.35|15087.35|8
1728211430000|2024-10-06 10:43:50|15167.38|15087.38|15167.37|15087.37|15167.42|15087.42|15167.37|15087.37|8
1728211440000|2024-10-06 10:44:00|15167.58|15087.58|15167.36|15087.36|15167.58|15087.58|15167.36|15087.36|3
1728211450000|2024-10-06 10:44:10|15167.37|15087.37|15167.19|15087.19|15167.37|15087.37|15167.19|15087.19|2
1728211460000|2024-10-06 10:44:20|15167.17|15087.17|15167.11|15087.11|15167.18|15087.18|15167.11|15087.11|4
1728211470000|2024-10-06 10:44:30|15167.1|15087.1|15167.17|15087.17|15167.17|15087.17|15167.06|15087.06|9
1728211480000|2024-10-06 10:44:40|15167.18|15087.18|15166.96|15086.96|15167.33|15087.33|15166.96|15086.96|9
1728211490000|2024-10-06 10:44:50|15166.98|15086.98|15166.6|15086.6|15166.98|15086.98|15166.6|15086.6|5
1728211500000|2024-10-06 10:45:00|15166.77|15086.77|15166.75|15086.75|15166.77|15086.77|15166.75|15086.75|3
1728211510000|2024-10-06 10:45:10|15166.59|15086.59|15166.56|15086.56|15166.59|15086.59|15166.56|15086.56|3
1728211520000|2024-10-06 10:45:20|15166.9|15086.9|15166.85|15086.85|15166.92|15086.92|15166.85|15086.85|4
1728211530000|2024-10-06 10:45:30|15166.76|15086.76|15166.73|15086.73|15166.76|15086.76|15166.72|15086.72|4
1728211540000|2024-10-06 10:45:40|15166.77|15086.77|15166.73|15086.73|15166.77|15086.77|15166.58|15086.58|5
1728211550000|2024-10-06 10:45:50|15166.68|15086.68|15166.3|15086.3|15166.68|15086.68|15166.3|15086.3|6
1728211560000|2024-10-06 10:46:00|15166.29|15086.29|15166.27|15086.27|15166.52|15086.52|15166.23|15086.23|8
1728211570000|2024-10-06 10:46:10|15166.5|15086.5|15166.52|15086.52|15166.55|15086.55|15166.5|15086.5|8
1728211580000|2024-10-06 10:46:20|15166.53|15086.53|15166.56|15086.56|15166.58|15086.58|15166.35|15086.35|9
1728211590000|2024-10-06 10:46:30|15166.55|15086.55|15167.59|15087.59|15167.59|15087.59|15166.55|15086.55|8
1728211600000|2024-10-06 10:46:40|15167.6|15087.6|15167.58|15087.58|15167.6|15087.6|15167.56|15087.56|5
1728211610000|2024-10-06 10:46:50|15167.59|15087.59|15168.06|15088.06|15168.07|15088.07|15167.59|15087.59|9
1728211620000|2024-10-06 10:47:00|15168.02|15088.02|15168.12|15088.12|15168.12|15088.12|15167.98|15087.98|7
1728211630000|2024-10-06 10:47:10|15168.73|15088.73|15168.64|15088.64|15168.91|15088.91|15168.64|15088.64|10
1728211640000|2024-10-06 10:47:20|15168.63|15088.63|15168.67|15088.67|15168.7|15088.7|15168.62|15088.62|10
1728211650000|2024-10-06 10:47:30|15168.7|15088.7|15168.57|15088.57|15168.7|15088.7|15168.57|15088.57|7
1728211660000|2024-10-06 10:47:40|15168.61|15088.61|15168.3|15088.3|15168.61|15088.61|15168.3|15088.3|8
1728211670000|2024-10-06 10:47:50|15168.28|15088.28|15168.58|15088.58|15168.58|15088.58|15168.28|15088.28|9
1728211680000|2024-10-06 10:48:00|15168.31|15088.31|15168.08|15088.08|15168.32|15088.32|15168.02|15088.02|9
1728211690000|2024-10-06 10:48:10|15168.06|15088.06|15168.37|15088.37|15168.37|15088.37|15168.03|15088.03|8
1728211700000|2024-10-06 10:48:20|15168.41|15088.41|15168.39|15088.39|15168.41|15088.41|15168.09|15088.09|7
1728211710000|2024-10-06 10:48:30|15168.15|15088.15|15169.63|15089.63|15169.63|15089.63|15168.12|15088.12|10
1728211720000|2024-10-06 10:48:40|15169.6|15089.6|15169.97|15089.97|15169.97|15089.97|15169.58|15089.58|7
1728211730000|2024-10-06 10:48:50|15170.03|15090.03|15170.55|15090.55|15170.55|15090.55|15170.03|15090.03|3
1728211740000|2024-10-06 10:49:00|15170.53|15090.53|15169.56|15089.56|15170.57|15090.57|15169.56|15089.56|7
1728211750000|2024-10-06 10:49:10|15169.55|15089.55|15169.35|15089.35|15169.55|15089.55|15169.08|15089.08|7
1728211760000|2024-10-06 10:49:20|15169.29|15089.29|15168.62|15088.62|15169.29|15089.29|15168.6|15088.6|10
1728211770000|2024-10-06 10:49:30|15168.64|15088.64|15168.29|15088.29|15168.64|15088.64|15168.23|15088.23|7
1728211780000|2024-10-06 10:49:40|15168.26|15088.26|15167.89|15087.89|15168.5|15088.5|15167.89|15087.89|7
1728211790000|2024-10-06 10:49:50|15167.92|15087.92|15167.81|15087.81|15167.99|15087.99|15167.61|15087.61|8
1728211800000|2024-10-06 10:50:00|15167.82|15087.82|15165.67|15085.67|15167.82|15087.82|15165.67|15085.67|8
1728211810000|2024-10-06 10:50:10|15165.71|15085.71|15165.7|15085.7|15166.22|15086.22|15165.66|15085.66|9
1728211820000|2024-10-06 10:50:20|15165.67|15085.67|15165.61|15085.61|15165.97|15085.97|15165.61|15085.61|10
1728211830000|2024-10-06 10:50:30|15165.35|15085.35|15165.49|15085.49|15165.52|15085.52|15165.29|15085.29|6
1728211840000|2024-10-06 10:50:40|15165.5|15085.5|15165.74|15085.74|15165.74|15085.74|15165.5|15085.5|3
1728211850000|2024-10-06 10:50:50|15165.75|15085.75|15166.91|15086.91|15166.91|15086.91|15165.75|15085.75|7
1728211860000|2024-10-06 10:51:00|15167.12|15087.12|15167.92|15087.92|15168.15|15088.15|15167.12|15087.12|9
1728211870000|2024-10-06 10:51:10|15167.94|15087.94|15167.96|15087.96|15167.97|15087.97|15167.94|15087.94|4
1728211880000|2024-10-06 10:51:20|15167.94|15087.94|15168.51|15088.51|15168.51|15088.51|15167.94|15087.94|7
1728211890000|2024-10-06 10:51:30|15168.52|15088.52|15168.44|15088.44|15168.55|15088.55|15168.42|15088.42|5
1728211900000|2024-10-06 10:51:40|15168.49|15088.49|15168.4|15088.4|15168.54|15088.54|15168.33|15088.33|9
1728211910000|2024-10-06 10:51:50|15168.56|15088.56|15168.18|15088.18|15168.68|15088.68|15168.18|15088.18|6
1728211920000|2024-10-06 10:52:00|15168.12|15088.12|15168.2|15088.2|15168.35|15088.35|15168.1|15088.1|9
1728211930000|2024-10-06 10:52:10|15167.97|15087.97|15167.42|15087.42|15167.97|15087.97|15167.4|15087.4|8
1728211940000|2024-10-06 10:52:20|15167.38|15087.38|15167.86|15087.86|15167.88|15087.88|15167.33|15087.33|10
1728211950000|2024-10-06 10:52:30|15167.89|15087.89|15167.63|15087.63|15167.89|15087.89|15167.6|15087.6|10
1728211960000|2024-10-06 10:52:40|15167.61|15087.61|15167.32|15087.32|15167.64|15087.64|15167.32|15087.32|8
1728211970000|2024-10-06 10:52:50|15167.3|15087.3|15168.24|15088.24|15168.24|15088.24|15167.3|15087.3|9
1728211980000|2024-10-06 10:53:00|15168.37|15088.37|15168.83|15088.83|15168.84|15088.84|15168.37|15088.37|9
1728211990000|2024-10-06 10:53:10|15168.86|15088.86|15168.9|15088.9|15168.9|15088.9|15168.79|15088.79|10
1728212000000|2024-10-06 10:53:20|15168.87|15088.87|15168.93|15088.93|15168.93|15088.93|15168.85|15088.85|5
1728212010000|2024-10-06 10:53:30|15168.95|15088.95|15169.14|15089.14|15169.14|15089.14|15168.92|15088.92|9
1728212020000|2024-10-06 10:53:40|15169.13|15089.13|15170.15|15090.15|15170.37|15090.37|15169.13|15089.13|9
1728212030000|2024-10-06 10:53:50|15170.17|15090.17|15169.71|15089.71|15170.18|15090.18|15169.69|15089.69|8
1728212040000|2024-10-06 10:54:00|15169.69|15089.69|15169.66|15089.66|15169.72|15089.72|15169.64|15089.64|9
1728212050000|2024-10-06 10:54:10|15169.62|15089.62|15169.43|15089.43|15169.62|15089.62|15169.26|15089.26|10
1728212060000|2024-10-06 10:54:20|15169.41|15089.41|15169.04|15089.04|15169.41|15089.41|15169.04|15089.04|5
1728212070000|2024-10-06 10:54:30|15169.06|15089.06|15169.72|15089.72|15169.72|15089.72|15168.83|15088.83|4
1728212080000|2024-10-06 10:54:40|15169.73|15089.73|15169.81|15089.81|15169.82|15089.82|15169.73|15089.73|8
1728212090000|2024-10-06 10:54:50|15169.85|15089.85|15169.88|15089.88|15169.88|15089.88|15169.83|15089.83|6
1728212100000|2024-10-06 10:55:00|15169.89|15089.89|15169.71|15089.71|15169.9|15089.9|15169.71|15089.71|9
1728212110000|2024-10-06 10:55:10|15169.74|15089.74|15169.94|15089.94|15169.94|15089.94|15168.73|15088.73|9
1728212120000|2024-10-06 10:55:20|15170.02|15090.02|15169.7|15089.7|15170.02|15090.02|15169.57|15089.57|7
1728212130000|2024-10-06 10:55:30|15169.65|15089.65|15169.75|15089.75|15169.79|15089.79|15169.62|15089.62|9
1728212140000|2024-10-06 10:55:40|15170.13|15090.13|15169.99|15089.99|15170.17|15090.17|15169.99|15089.99|6
1728212150000|2024-10-06 10:55:50|15169.98|15089.98|15169.96|15089.96|15169.98|15089.98|15169.96|15089.96|3
1728212160000|2024-10-06 10:56:00|15169.9|15089.9|15169.35|15089.35|15169.92|15089.92|15169.32|15089.32|7
1728212170000|2024-10-06 10:56:10|15169.51|15089.51|15169.68|15089.68|15169.68|15089.68|15169.51|15089.51|6
1728212180000|2024-10-06 10:56:20|15169.67|15089.67|15170.12|15090.12|15170.6|15090.6|15169.67|15089.67|7
1728212190000|2024-10-06 10:56:30|15170.31|15090.31|15170.29|15090.29|15170.34|15090.34|15170.27|15090.27|9
1728212200000|2024-10-06 10:56:40|15170.28|15090.28|15170.28|15090.28|15170.29|15090.29|15170.28|15090.28|3
1728212210000|2024-10-06 10:56:50|15170.27|15090.27|15170.04|15090.04|15170.27|15090.27|15169.91|15089.91|7
1728212220000|2024-10-06 10:57:00|15170.3|15090.3|15170.43|15090.43|15170.43|15090.43|15170.27|15090.27|7
1728212230000|2024-10-06 10:57:10|15170.39|15090.39|15170.69|15090.69|15170.77|15090.77|15170.12|15090.12|8
1728212240000|2024-10-06 10:57:20|15170.7|15090.7|15170.74|15090.74|15171.11|15091.11|15170.7|15090.7|6
1728212250000|2024-10-06 10:57:30|15170.7|15090.7|15171.04|15091.04|15171.06|15091.06|15170.69|15090.69|9
1728212260000|2024-10-06 10:57:40|15171.02|15091.02|15170.7|15090.7|15171.02|15091.02|15170.7|15090.7|6
1728212270000|2024-10-06 10:57:50|15170.96|15090.96|15170.37|15090.37|15170.96|15090.96|15170.37|15090.37|7
1728212280000|2024-10-06 10:58:00|15170.43|15090.43|15170.58|15090.58|15170.65|15090.65|15170.43|15090.43|9
1728212290000|2024-10-06 10:58:10|15170.57|15090.57|15170.29|15090.29|15170.57|15090.57|15170.29|15090.29|7
1728212300000|2024-10-06 10:58:20|15170.3|15090.3|15170.3|15090.3|15170.3|15090.3|15170.29|15090.29|3
1728212310000|2024-10-06 10:58:30|15170.29|15090.29|15170.27|15090.27|15170.29|15090.29|15170.27|15090.27|2
1728212330000|2024-10-06 10:58:50|15170.11|15090.11|15169.58|15089.58|15170.11|15090.11|15169.58|15089.58|7
1728212340000|2024-10-06 10:59:00|15169.57|15089.57|15169.56|15089.56|15169.57|15089.57|15169.32|15089.32|7
1728212350000|2024-10-06 10:59:10|15169.58|15089.58|15169.75|15089.75|15169.79|15089.79|15169.41|15089.41|8
1728212360000|2024-10-06 10:59:20|15169.9|15089.9|15169.94|15089.94|15169.94|15089.94|15169.9|15089.9|3
1728212370000|2024-10-06 10:59:30|15169.99|15089.99|15170.05|15090.05|15170.05|15090.05|15169.99|15089.99|6
1728212380000|2024-10-06 10:59:40|15170.03|15090.03|15170.02|15090.02|15170.03|15090.03|15170.02|15090.02|2
1728212390000|2024-10-06 10:59:50|15169.9|15089.9|15169.78|15089.78|15170.09|15090.09|15169.78|15089.78|6
1728212400000|2024-10-06 11:00:00|15170.09|15090.09|15170.11|15090.11|15170.11|15090.11|15170.02|15090.02|5
1728212410000|2024-10-06 11:00:10|15170.12|15090.12|15170.07|15090.07|15170.13|15090.13|15170.02|15090.02|9
1728212420000|2024-10-06 11:00:20|15170.09|15090.09|15169.75|15089.75|15170.1|15090.1|15169.62|15089.62|10
1728212430000|2024-10-06 11:00:30|15169.8|15089.8|15169.73|15089.73|15169.84|15089.84|15169.69|15089.69|9
1728212440000|2024-10-06 11:00:40|15169.72|15089.72|15170.25|15090.25|15170.29|15090.29|15169.71|15089.71|7
1728212450000|2024-10-06 11:00:50|15169.85|15089.85|15170|15090|15170.27|15090.27|15169.84|15089.84|7
1728212460000|2024-10-06 11:01:00|15170.54|15090.54|15170.47|15090.47|15170.55|15090.55|15169.7|15089.7|9
1728212470000|2024-10-06 11:01:10|15170.54|15090.54|15171.25|15091.25|15171.25|15091.25|15170.54|15090.54|7
1728212480000|2024-10-06 11:01:20|15171.39|15091.39|15171.86|15091.86|15171.86|15091.86|15171.39|15091.39|7
1728212490000|2024-10-06 11:01:30|15171.9|15091.9|15172.68|15092.68|15172.68|15092.68|15171.9|15091.9|7
1728212500000|2024-10-06 11:01:40|15172.88|15092.88|15173.13|15093.13|15173.13|15093.13|15172.88|15092.88|8
1728212510000|2024-10-06 11:01:50|15173.14|15093.14|15173.36|15093.36|15173.52|15093.52|15173.14|15093.14|9
1728212520000|2024-10-06 11:02:00|15173.9|15093.9|15173.73|15093.73|15173.93|15093.93|15173.43|15093.43|8
1728212530000|2024-10-06 11:02:10|15173.72|15093.72|15173.58|15093.58|15173.72|15093.72|15173.34|15093.34|6
1728212540000|2024-10-06 11:02:20|15173.39|15093.39|15173.54|15093.54|15173.86|15093.86|15173.37|15093.37|6
1728212550000|2024-10-06 11:02:30|15173.73|15093.73|15174.45|15094.45|15174.48|15094.48|15173.73|15093.73|9
1728212560000|2024-10-06 11:02:40|15174.3|15094.3|15174.18|15094.18|15174.35|15094.35|15174.16|15094.16|8
1728212570000|2024-10-06 11:02:50|15173.82|15093.82|15173.81|15093.81|15173.94|15093.94|15173.81|15093.81|4
1728212580000|2024-10-06 11:03:00|15173.79|15093.79|15173.81|15093.81|15173.92|15093.92|15173.78|15093.78|6
1728212590000|2024-10-06 11:03:10|15173.77|15093.77|15173.89|15093.89|15173.89|15093.89|15173.7|15093.7|9
1728212600000|2024-10-06 11:03:20|15173.99|15093.99|15174.24|15094.24|15174.28|15094.28|15173.99|15093.99|8
1728212610000|2024-10-06 11:03:30|15174.23|15094.23|15174.67|15094.67|15174.67|15094.67|15174.21|15094.21|9
1728212620000|2024-10-06 11:03:40|15174.89|15094.89|15174.92|15094.92|15174.92|15094.92|15174.89|15094.89|3
1728212630000|2024-10-06 11:03:50|15174.93|15094.93|15174.93|15094.93|15174.93|15094.93|15174.59|15094.59|7
1728212640000|2024-10-06 11:04:00|15174.6|15094.6|15175.3|15095.3|15175.3|15095.3|15174.6|15094.6|5
1728212650000|2024-10-06 11:04:10|15174.07|15094.07|15174.84|15094.84|15174.84|15094.84|15174.04|15094.04|6
1728212660000|2024-10-06 11:04:20|15174.83|15094.83|15174.37|15094.37|15174.83|15094.83|15174.37|15094.37|9
1728212670000|2024-10-06 11:04:30|15174.57|15094.57|15174.48|15094.48|15174.57|15094.57|15174.44|15094.44|8
1728212680000|2024-10-06 11:04:40|15174.81|15094.81|15174.31|15094.31|15174.86|15094.86|15174.31|15094.31|10
1728212690000|2024-10-06 11:04:50|15174.27|15094.27|15174.23|15094.23|15174.29|15094.29|15174.23|15094.23|7
1728212700000|2024-10-06 11:05:00|15174.27|15094.27|15174.28|15094.28|15174.3|15094.3|15174.24|15094.24|10
1728212710000|2024-10-06 11:05:10|15174.29|15094.29|15174.68|15094.68|15174.71|15094.71|15174.19|15094.19|8
1728212720000|2024-10-06 11:05:20|15174.31|15094.31|15173.52|15093.52|15174.4|15094.4|15173.25|15093.25|10
1728212730000|2024-10-06 11:05:30|15173.46|15093.46|15172.85|15092.85|15173.46|15093.46|15172.81|15092.81|9
1728212740000|2024-10-06 11:05:40|15172.81|15092.81|15171.93|15091.93|15172.81|15092.81|15171.91|15091.91|10
1728212750000|2024-10-06 11:05:50|15171.73|15091.73|15171.86|15091.86|15171.86|15091.86|15171.7|15091.7|10
1728212760000|2024-10-06 11:06:00|15171.88|15091.88|15171.38|15091.38|15171.9|15091.9|15171.38|15091.38|8
1728212770000|2024-10-06 11:06:10|15171.42|15091.42|15171.36|15091.36|15171.56|15091.56|15171.34|15091.34|5
1728212780000|2024-10-06 11:06:20|15171.49|15091.49|15171.9|15091.9|15171.9|15091.9|15171.49|15091.49|9
1728212790000|2024-10-06 11:06:30|15171.91|15091.91|15171.81|15091.81|15171.92|15091.92|15171.76|15091.76|10
1728212800000|2024-10-06 11:06:40|15171.8|15091.8|15171.79|15091.79|15172.16|15092.16|15171.78|15091.78|9
1728212810000|2024-10-06 11:06:50|15171.8|15091.8|15172.44|15092.44|15172.44|15092.44|15171.8|15091.8|8
1728212820000|2024-10-06 11:07:00|15172.46|15092.46|15172.85|15092.85|15172.85|15092.85|15172.46|15092.46|7
1728212830000|2024-10-06 11:07:10|15172.53|15092.53|15172.86|15092.86|15172.86|15092.86|15172.53|15092.53|5
1728212840000|2024-10-06 11:07:20|15172.56|15092.56|15172.75|15092.75|15172.81|15092.81|15172.56|15092.56|6
1728212850000|2024-10-06 11:07:30|15172.78|15092.78|15173.31|15093.31|15173.33|15093.33|15172.78|15092.78|7
1728212860000|2024-10-06 11:07:40|15173.32|15093.32|15172.89|15092.89|15173.35|15093.35|15172.89|15092.89|6
1728212870000|2024-10-06 11:07:50|15173.03|15093.03|15173.01|15093.01|15173.31|15093.31|15173.01|15093.01|6
1728212880000|2024-10-06 11:08:00|15173.05|15093.05|15172.85|15092.85|15173.25|15093.25|15172.79|15092.79|10
1728212890000|2024-10-06 11:08:10|15172.87|15092.87|15173.37|15093.37|15173.69|15093.69|15172.87|15092.87|8
1728212900000|2024-10-06 11:08:20|15173.56|15093.56|15173.91|15093.91|15173.91|15093.91|15173.01|15093.01|8
1728212910000|2024-10-06 11:08:30|15174.07|15094.07|15173.93|15093.93|15174.38|15094.38|15173.93|15093.93|7
1728212920000|2024-10-06 11:08:40|15173.76|15093.76|15173.2|15093.2|15173.9|15093.9|15173.2|15093.2|8
1728212930000|2024-10-06 11:08:50|15173.19|15093.19|15173.17|15093.17|15173.19|15093.19|15173.17|15093.17|7
1728212940000|2024-10-06 11:09:00|15173.16|15093.16|15172.56|15092.56|15173.16|15093.16|15172.48|15092.48|8
1728212950000|2024-10-06 11:09:10|15174.33|15094.33|15173.65|15093.65|15174.33|15094.33|15173.43|15093.43|7
1728212960000|2024-10-06 11:09:20|15173.62|15093.62|15173.23|15093.23|15173.77|15093.77|15172.98|15092.98|9
1728212970000|2024-10-06 11:09:30|15173.2|15093.2|15173.63|15093.63|15173.63|15093.63|15173.16|15093.16|10
1728212980000|2024-10-06 11:09:40|15173.67|15093.67|15173.62|15093.62|15173.89|15093.89|15173.62|15093.62|10
1728212990000|2024-10-06 11:09:50|15173.56|15093.56|15173.62|15093.62|15173.77|15093.77|15173.4|15093.4|9
1728213000000|2024-10-06 11:10:00|15174.17|15094.17|15174.75|15094.75|15174.75|15094.75|15174.17|15094.17|8
1728213010000|2024-10-06 11:10:10|15174.78|15094.78|15175.48|15095.48|15175.48|15095.48|15174.78|15094.78|8
1728213020000|2024-10-06 11:10:20|15175.47|15095.47|15175.67|15095.67|15176|15096|15175.31|15095.31|7
1728213030000|2024-10-06 11:10:30|15175.42|15095.42|15175.18|15095.18|15175.42|15095.42|15175.17|15095.17|8
1728213040000|2024-10-06 11:10:40|15175.16|15095.16|15174.75|15094.75|15175.18|15095.18|15174.75|15094.75|6
1728213050000|2024-10-06 11:10:50|15174.87|15094.87|15175.11|15095.11|15175.11|15095.11|15174.87|15094.87|9
1728213060000|2024-10-06 11:11:00|15175.12|15095.12|15175.08|15095.08|15175.12|15095.12|15175.08|15095.08|4
1728213070000|2024-10-06 11:11:10|15175.07|15095.07|15174.54|15094.54|15175.07|15095.07|15174.51|15094.51|7
1728213080000|2024-10-06 11:11:20|15174.52|15094.52|15173.98|15093.98|15174.52|15094.52|15173.98|15093.98|6
1728213090000|2024-10-06 11:11:30|15173.99|15093.99|15172.91|15092.91|15173.99|15093.99|15172.91|15092.91|9
1728213100000|2024-10-06 11:11:40|15172.9|15092.9|15172.51|15092.51|15172.95|15092.95|15172.51|15092.51|5
1728213110000|2024-10-06 11:11:50|15172.16|15092.16|15171.56|15091.56|15172.16|15092.16|15171.56|15091.56|5
1728213120000|2024-10-06 11:12:00|15171.27|15091.27|15171.16|15091.16|15171.27|15091.27|15170.91|15090.91|7
1728213130000|2024-10-06 11:12:10|15170.42|15090.42|15170.23|15090.23|15170.42|15090.42|15170.23|15090.23|5
1728213140000|2024-10-06 11:12:20|15170.33|15090.33|15170.22|15090.22|15170.4|15090.4|15170.22|15090.22|7
1728213150000|2024-10-06 11:12:30|15170.35|15090.35|15170.27|15090.27|15170.36|15090.36|15170.27|15090.27|6
1728213160000|2024-10-06 11:12:40|15170.36|15090.36|15170.38|15090.38|15170.38|15090.38|15170.34|15090.34|4
1728213170000|2024-10-06 11:12:50|15170.26|15090.26|15170.14|15090.14|15170.36|15090.36|15170.14|15090.14|8
1728213180000|2024-10-06 11:13:00|15170.29|15090.29|15170.04|15090.04|15170.3|15090.3|15170.04|15090.04|8
1728213190000|2024-10-06 11:13:10|15170.05|15090.05|15170.16|15090.16|15170.16|15090.16|15170.05|15090.05|4
1728213200000|2024-10-06 11:13:20|15170.23|15090.23|15169.94|15089.94|15170.23|15090.23|15169.94|15089.94|8
1728213210000|2024-10-06 11:13:30|15170|15090|15170|15090|15170|15090|15169.87|15089.87|6
1728213220000|2024-10-06 11:13:40|15169.99|15089.99|15169.92|15089.92|15169.99|15089.99|15169.92|15089.92|5
1728213230000|2024-10-06 11:13:50|15169.96|15089.96|15169.92|15089.92|15170.07|15090.07|15169.52|15089.52|7
1728213240000|2024-10-06 11:14:00|15169.91|15089.91|15169.12|15089.12|15170.01|15090.01|15169.07|15089.07|9
1728213250000|2024-10-06 11:14:10|15169.08|15089.08|15169.39|15089.39|15169.39|15089.39|15169.02|15089.02|8
1728213260000|2024-10-06 11:14:20|15169.44|15089.44|15169.51|15089.51|15169.51|15089.51|15169.34|15089.34|6
1728213270000|2024-10-06 11:14:30|15169.36|15089.36|15168.94|15088.94|15169.36|15089.36|15168.92|15088.92|4
1728213280000|2024-10-06 11:14:40|15168.96|15088.96|15168.89|15088.89|15169.31|15089.31|15168.89|15088.89|5
1728213290000|2024-10-06 11:14:50|15168.86|15088.86|15169.31|15089.31|15169.33|15089.33|15168.86|15088.86|8
1728213300000|2024-10-06 11:15:00|15169.3|15089.3|15169.26|15089.26|15169.3|15089.3|15169.24|15089.24|6
1728213310000|2024-10-06 11:15:10|15169.25|15089.25|15169.22|15089.22|15169.25|15089.25|15169.22|15089.22|3
1728213320000|2024-10-06 11:15:20|15169.21|15089.21|15169.06|15089.06|15169.21|15089.21|15169|15089|6
1728213330000|2024-10-06 11:15:30|15169.14|15089.14|15169.54|15089.54|15169.55|15089.55|15169.13|15089.13|7
1728213340000|2024-10-06 11:15:40|15169.26|15089.26|15169.41|15089.41|15169.68|15089.68|15169.04|15089.04|6
1728213350000|2024-10-06 11:15:50|15169.44|15089.44|15169.3|15089.3|15169.8|15089.8|15168.91|15088.91|9
1728213360000|2024-10-06 11:16:00|15169.46|15089.46|15168.93|15088.93|15169.46|15089.46|15168.93|15088.93|8
1728213370000|2024-10-06 11:16:10|15168.75|15088.75|15169.47|15089.47|15169.47|15089.47|15168.75|15088.75|9
1728213380000|2024-10-06 11:16:20|15169.4|15089.4|15169.11|15089.11|15169.4|15089.4|15169.08|15089.08|4
1728213390000|2024-10-06 11:16:30|15170.15|15090.15|15171.08|15091.08|15171.08|15091.08|15170.15|15090.15|7
1728213400000|2024-10-06 11:16:40|15171.07|15091.07|15171.08|15091.08|15171.17|15091.17|15171.07|15091.07|9
1728213410000|2024-10-06 11:16:50|15171.06|15091.06|15171.07|15091.07|15171.66|15091.66|15170.82|15090.82|5
1728213420000|2024-10-06 11:17:00|15171.06|15091.06|15170.89|15090.89|15171.06|15091.06|15170.7|15090.7|6
1728213430000|2024-10-06 11:17:10|15170.75|15090.75|15169.17|15089.17|15170.76|15090.76|15168.96|15088.96|9
1728213440000|2024-10-06 11:17:20|15169.18|15089.18|15168.84|15088.84|15169.18|15089.18|15168.7|15088.7|3
1728213450000|2024-10-06 11:17:30|15168.7|15088.7|15168.7|15088.7|15168.98|15088.98|15168.7|15088.7|6
1728213460000|2024-10-06 11:17:40|15168.69|15088.69|15168.03|15088.03|15168.69|15088.69|15168.03|15088.03|6
1728213470000|2024-10-06 11:17:50|15168.31|15088.31|15168.87|15088.87|15169.12|15089.12|15167.97|15087.97|6
1728213480000|2024-10-06 11:18:00|15168.86|15088.86|15168.4|15088.4|15168.86|15088.86|15168.4|15088.4|7
1728213490000|2024-10-06 11:18:10|15168.96|15088.96|15168.81|15088.81|15168.96|15088.96|15168.76|15088.76|7
1728213500000|2024-10-06 11:18:20|15169.16|15089.16|15170.78|15090.78|15170.94|15090.94|15169.02|15089.02|9
1728213510000|2024-10-06 11:18:30|15170.77|15090.77|15170.75|15090.75|15171.04|15091.04|15170.75|15090.75|8
1728213520000|2024-10-06 11:18:40|15170.97|15090.97|15170.78|15090.78|15170.98|15090.98|15170.59|15090.59|7
1728213530000|2024-10-06 11:18:50|15170.82|15090.82|15170.74|15090.74|15170.87|15090.87|15170.74|15090.74|4
1728213540000|2024-10-06 11:19:00|15170.9|15090.9|15171.82|15091.82|15171.82|15091.82|15170.9|15090.9|4
1728213550000|2024-10-06 11:19:10|15171.36|15091.36|15170.79|15090.79|15171.83|15091.83|15170.79|15090.79|6
1728213560000|2024-10-06 11:19:20|15170.81|15090.81|15171.16|15091.16|15171.17|15091.17|15170.81|15090.81|6
1728213570000|2024-10-06 11:19:30|15171.39|15091.39|15171.36|15091.36|15171.39|15091.39|15171.16|15091.16|5
1728213580000|2024-10-06 11:19:40|15171.37|15091.37|15171.42|15091.42|15171.42|15091.42|15171.37|15091.37|4
1728213590000|2024-10-06 11:19:50|15171.43|15091.43|15172.69|15092.69|15172.69|15092.69|15171.43|15091.43|8
1728213600000|2024-10-06 11:20:00|15172.7|15092.7|15172.9|15092.9|15173.09|15093.09|15172.7|15092.7|6
1728213610000|2024-10-06 11:20:10|15172.91|15092.91|15174.18|15094.18|15174.18|15094.18|15172.91|15092.91|6
1728213620000|2024-10-06 11:20:20|15174.33|15094.33|15174.79|15094.79|15174.79|15094.79|15174.28|15094.28|8
1728213630000|2024-10-06 11:20:30|15174.81|15094.81|15174.89|15094.89|15174.89|15094.89|15174.45|15094.45|7
1728213640000|2024-10-06 11:20:40|15174.87|15094.87|15174.81|15094.81|15174.91|15094.91|15174.54|15094.54|7
1728213650000|2024-10-06 11:20:50|15174.77|15094.77|15175.09|15095.09|15175.09|15095.09|15174.77|15094.77|6
1728213660000|2024-10-06 11:21:00|15175.06|15095.06|15174.68|15094.68|15175.1|15095.1|15174.68|15094.68|5
1728213670000|2024-10-06 11:21:10|15175.11|15095.11|15174.76|15094.76|15175.12|15095.12|15174.6|15094.6|9
1728213680000|2024-10-06 11:21:20|15174.74|15094.74|15174.56|15094.56|15174.74|15094.74|15174.54|15094.54|8
1728213690000|2024-10-06 11:21:30|15174.58|15094.58|15174.65|15094.65|15174.69|15094.69|15174.46|15094.46|10
1728213700000|2024-10-06 11:21:40|15174.57|15094.57|15173.99|15093.99|15174.62|15094.62|15173.94|15093.94|10
1728213710000|2024-10-06 11:21:50|15174.01|15094.01|15174.5|15094.5|15174.58|15094.58|15173.87|15093.87|9
1728213720000|2024-10-06 11:22:00|15173.44|15093.44|15174.84|15094.84|15175|15095|15173.44|15093.44|10
1728213730000|2024-10-06 11:22:10|15174.91|15094.91|15175.14|15095.14|15175.16|15095.16|15174.82|15094.82|10
1728213740000|2024-10-06 11:22:20|15174.83|15094.83|15175.07|15095.07|15175.25|15095.25|15174.76|15094.76|9
1728213750000|2024-10-06 11:22:30|15175.18|15095.18|15175.35|15095.35|15175.61|15095.61|15175.18|15095.18|10
1728213760000|2024-10-06 11:22:40|15175.36|15095.36|15175.82|15095.82|15175.82|15095.82|15175.36|15095.36|9
1728213770000|2024-10-06 11:22:50|15175.41|15095.41|15175.77|15095.77|15175.85|15095.85|15175.41|15095.41|10
1728213780000|2024-10-06 11:23:00|15175.8|15095.8|15175.78|15095.78|15175.82|15095.82|15175.57|15095.57|10
1728213790000|2024-10-06 11:23:10|15175.75|15095.75|15175.42|15095.42|15175.96|15095.96|15175.39|15095.39|9
1728213800000|2024-10-06 11:23:20|15175.39|15095.39|15175.52|15095.52|15175.52|15095.52|15175.35|15095.35|10
1728213810000|2024-10-06 11:23:30|15175.53|15095.53|15175.5|15095.5|15175.53|15095.53|15175.49|15095.49|8
1728213820000|2024-10-06 11:23:40|15175.58|15095.58|15175.87|15095.87|15176.05|15096.05|15175.58|15095.58|8
1728213830000|2024-10-06 11:23:50|15175.69|15095.69|15175.69|15095.69|15175.77|15095.77|15175.69|15095.69|9
1728213840000|2024-10-06 11:24:00|15175.66|15095.66|15176.76|15096.76|15176.76|15096.76|15175.66|15095.66|10
1728213850000|2024-10-06 11:24:10|15176.75|15096.75|15179.14|15099.14|15179.14|15099.14|15176.75|15096.75|10
1728213860000|2024-10-06 11:24:20|15179.22|15099.22|15179.65|15099.65|15179.65|15099.65|15179.22|15099.22|10
1728213870000|2024-10-06 11:24:30|15179.67|15099.67|15179.78|15099.78|15179.78|15099.78|15179.67|15099.67|8
1728213880000|2024-10-06 11:24:40|15179.8|15099.8|15182.6|15102.6|15182.64|15102.64|15179.8|15099.8|10
1728213890000|2024-10-06 11:24:50|15182.7|15102.7|15182.79|15102.79|15182.89|15102.89|15182.59|15102.59|9
1728213900000|2024-10-06 11:25:00|15182.63|15102.63|15181.65|15101.65|15183.16|15103.16|15181.63|15101.63|10
1728213910000|2024-10-06 11:25:10|15181.61|15101.61|15181.33|15101.33|15181.61|15101.61|15181.33|15101.33|8
1728213920000|2024-10-06 11:25:20|15181.28|15101.28|15181.5|15101.5|15181.52|15101.52|15181.27|15101.27|9
1728213930000|2024-10-06 11:25:30|15181.49|15101.49|15181.48|15101.48|15181.69|15101.69|15181.48|15101.48|8
1728213940000|2024-10-06 11:25:40|15181.45|15101.45|15181.47|15101.47|15181.68|15101.68|15181.43|15101.43|9
1728213950000|2024-10-06 11:25:50|15181.48|15101.48|15180.94|15100.94|15181.48|15101.48|15180.94|15100.94|10
1728213960000|2024-10-06 11:26:00|15181.52|15101.52|15181.49|15101.49|15181.52|15101.52|15180.95|15100.95|9
1728213970000|2024-10-06 11:26:10|15181.53|15101.53|15181.13|15101.13|15181.57|15101.57|15181.13|15101.13|9
1728213980000|2024-10-06 11:26:20|15181.1|15101.1|15181.11|15101.11|15181.32|15101.32|15180.8|15100.8|10
1728213990000|2024-10-06 11:26:30|15181.09|15101.09|15181.3|15101.3|15181.3|15101.3|15180.28|15100.28|9
1728214000000|2024-10-06 11:26:40|15181.03|15101.03|15180.88|15100.88|15181.03|15101.03|15180.87|15100.87|9
1728214010000|2024-10-06 11:26:50|15180.89|15100.89|15183.1|15103.1|15183.1|15103.1|15180.85|15100.85|10
1728214020000|2024-10-06 11:27:00|15183.06|15103.06|15183.15|15103.15|15183.19|15103.19|15182.97|15102.97|10
1728214030000|2024-10-06 11:27:10|15183.16|15103.16|15182.81|15102.81|15183.18|15103.18|15182.81|15102.81|10
1728214040000|2024-10-06 11:27:20|15182.78|15102.78|15182.98|15102.98|15183.07|15103.07|15182.59|15102.59|9
1728214050000|2024-10-06 11:27:30|15183.41|15103.41|15183.57|15103.57|15183.57|15103.57|15183.14|15103.14|9
1728214060000|2024-10-06 11:27:40|15183.59|15103.59|15183.77|15103.77|15183.77|15103.77|15183.59|15103.59|10
1728214070000|2024-10-06 11:27:50|15183.75|15103.75|15184.78|15104.78|15184.78|15104.78|15183.71|15103.71|9
1728214080000|2024-10-06 11:28:00|15184.96|15104.96|15185.39|15105.39|15185.42|15105.42|15184.96|15104.96|10
1728214090000|2024-10-06 11:28:10|15185.49|15105.49|15184.85|15104.85|15186.02|15106.02|15184.85|15104.85|9
1728214100000|2024-10-06 11:28:20|15184.81|15104.81|15185.01|15105.01|15185.05|15105.05|15184.73|15104.73|8
1728214110000|2024-10-06 11:28:30|15184.99|15104.99|15183.93|15103.93|15184.99|15104.99|15183.93|15103.93|10
1728214120000|2024-10-06 11:28:40|15183.96|15103.96|15184.19|15104.19|15184.2|15104.2|15183.92|15103.92|8
1728214130000|2024-10-06 11:28:50|15184.25|15104.25|15183.98|15103.98|15184.27|15104.27|15183.98|15103.98|6
1728214140000|2024-10-06 11:29:00|15185.13|15105.13|15185.67|15105.67|15185.67|15105.67|15185.12|15105.12|8
1728214150000|2024-10-06 11:29:10|15185.7|15105.7|15186.43|15106.43|15186.46|15106.46|15185.7|15105.7|9
1728214160000|2024-10-06 11:29:20|15186.41|15106.41|15186.66|15106.66|15186.74|15106.74|15186.24|15106.24|10
1728214170000|2024-10-06 11:29:30|15186.68|15106.68|15185.76|15105.76|15186.72|15106.72|15185.75|15105.75|9
1728214180000|2024-10-06 11:29:40|15185.69|15105.69|15186.06|15106.06|15186.06|15106.06|15185.53|15105.53|10
1728214190000|2024-10-06 11:29:50|15185.78|15105.78|15186.14|15106.14|15186.14|15106.14|15185.78|15105.78|9
1728214200000|2024-10-06 11:30:00|15186.13|15106.13|15186.46|15106.46|15186.46|15106.46|15186.07|15106.07|9
1728214210000|2024-10-06 11:30:10|15186.11|15106.11|15186.2|15106.2|15186.24|15106.24|15186.05|15106.05|9
1728214220000|2024-10-06 11:30:20|15186.22|15106.22|15186.68|15106.68|15186.9|15106.9|15186.22|15106.22|10
1728214230000|2024-10-06 11:30:30|15186.81|15106.81|15187.87|15107.87|15187.87|15107.87|15186.81|15106.81|9
1728214240000|2024-10-06 11:30:40|15187.85|15107.85|15187.88|15107.88|15188.21|15108.21|15187.74|15107.74|9
1728214250000|2024-10-06 11:30:50|15188.31|15108.31|15188.3|15108.3|15188.31|15108.31|15188.2|15108.2|10
1728214260000|2024-10-06 11:31:00|15188.1|15108.1|15188.85|15108.85|15188.86|15108.86|15188.1|15108.1|8
1728214270000|2024-10-06 11:31:10|15188.86|15108.86|15188.74|15108.74|15188.92|15108.92|15188.51|15108.51|10
1728214280000|2024-10-06 11:31:20|15188.65|15108.65|15188.62|15108.62|15188.71|15108.71|15188.26|15108.26|10
1728214290000|2024-10-06 11:31:30|15188.67|15108.67|15188.51|15108.51|15188.67|15108.67|15188.36|15108.36|8
1728214300000|2024-10-06 11:31:40|15188.52|15108.52|15188.49|15108.49|15188.54|15108.54|15188.48|15108.48|9
1728214310000|2024-10-06 11:31:50|15188.46|15108.46|15188.2|15108.2|15188.51|15108.51|15188.18|15108.18|9
1728214320000|2024-10-06 11:32:00|15188.21|15108.21|15188.07|15108.07|15188.21|15108.21|15187.81|15107.81|9
1728214330000|2024-10-06 11:32:10|15187.52|15107.52|15188.17|15108.17|15188.18|15108.18|15187.52|15107.52|10
1728214340000|2024-10-06 11:32:20|15188.19|15108.19|15188.19|15108.19|15188.19|15108.19|15188.14|15108.14|8
1728214350000|2024-10-06 11:32:30|15188.15|15108.15|15186.69|15106.69|15188.19|15108.19|15186.69|15106.69|10
1728214360000|2024-10-06 11:32:40|15186.67|15106.67|15186.65|15106.65|15186.77|15106.77|15186.62|15106.62|9
1728214370000|2024-10-06 11:32:50|15186.64|15106.64|15186.36|15106.36|15186.64|15106.64|15186.35|15106.35|9
1728214380000|2024-10-06 11:33:00|15186.34|15106.34|15187.8|15107.8|15187.89|15107.89|15186.34|15106.34|10
1728214390000|2024-10-06 11:33:10|15187.77|15107.77|15187.97|15107.97|15188.21|15108.21|15187.73|15107.73|10
1728214400000|2024-10-06 11:33:20|15188.01|15108.01|15188.76|15108.76|15188.83|15108.83|15188|15108|10
1728214410000|2024-10-06 11:33:30|15188.83|15108.83|15188.58|15108.58|15188.88|15108.88|15188.58|15108.58|8
1728214420000|2024-10-06 11:33:40|15188.15|15108.15|15189.08|15109.08|15189.09|15109.09|15188.15|15108.15|10
1728214430000|2024-10-06 11:33:50|15189.1|15109.1|15190.59|15110.59|15190.59|15110.59|15189.1|15109.1|10
1728214440000|2024-10-06 11:34:00|15190.66|15110.66|15190.68|15110.68|15190.69|15110.69|15190.63|15110.63|8
1728214450000|2024-10-06 11:34:10|15190.03|15110.03|15190.37|15110.37|15190.56|15110.56|15189.98|15109.98|10
1728214460000|2024-10-06 11:34:20|15190.36|15110.36|15191.5|15111.5|15191.91|15111.91|15190.36|15110.36|10
1728214470000|2024-10-06 11:34:30|15191.51|15111.51|15191.69|15111.69|15191.88|15111.88|15191.51|15111.51|10
1728214480000|2024-10-06 11:34:40|15191.68|15111.68|15192.1|15112.1|15192.11|15112.11|15191.67|15111.67|8
1728214490000|2024-10-06 11:34:50|15192.49|15112.49|15192.56|15112.56|15192.58|15112.58|15192.49|15112.49|9
1728214500000|2024-10-06 11:35:00|15192.59|15112.59|15192.66|15112.66|15192.93|15112.93|15192.48|15112.48|10
1728214510000|2024-10-06 11:35:10|15192.68|15112.68|15193.1|15113.1|15193.11|15113.11|15192.59|15112.59|10
1728214520000|2024-10-06 11:35:20|15193.12|15113.12|15192.99|15112.99|15193.12|15113.12|15192.63|15112.63|10
1728214530000|2024-10-06 11:35:30|15193.01|15113.01|15193.54|15113.54|15193.56|15113.56|15192.98|15112.98|9
1728214540000|2024-10-06 11:35:40|15193.57|15113.57|15193.23|15113.23|15193.61|15113.61|15193.23|15113.23|9
1728214550000|2024-10-06 11:35:50|15193.19|15113.19|15193.24|15113.24|15193.28|15113.28|15192.98|15112.98|10
1728214560000|2024-10-06 11:36:00|15193.49|15113.49|15192.21|15112.21|15193.61|15113.61|15192.18|15112.18|9
1728214570000|2024-10-06 11:36:10|15192.19|15112.19|15192.18|15112.18|15192.25|15112.25|15192.18|15112.18|7
1728214580000|2024-10-06 11:36:20|15192.17|15112.17|15192.21|15112.21|15192.25|15112.25|15192.17|15112.17|9
1728214590000|2024-10-06 11:36:30|15192.23|15112.23|15191.62|15111.62|15192.25|15112.25|15191.62|15111.62|9
1728214600000|2024-10-06 11:36:40|15191.64|15111.64|15191.52|15111.52|15191.64|15111.64|15191.22|15111.22|8
1728214610000|2024-10-06 11:36:50|15191.51|15111.51|15191.71|15111.71|15191.87|15111.87|15191.47|15111.47|10
1728214620000|2024-10-06 11:37:00|15191.68|15111.68|15192.21|15112.21|15192.25|15112.25|15191.68|15111.68|10
1728214630000|2024-10-06 11:37:10|15192.19|15112.19|15192.8|15112.8|15193|15113|15192.18|15112.18|10
1728214640000|2024-10-06 11:37:20|15192.81|15112.81|15192.43|15112.43|15192.81|15112.81|15192.43|15112.43|8
1728214650000|2024-10-06 11:37:30|15192.98|15112.98|15194.19|15114.19|15194.19|15114.19|15192.98|15112.98|9
1728214660000|2024-10-06 11:37:40|15194.47|15114.47|15194.04|15114.04|15194.47|15114.47|15194.04|15114.04|7
1728214670000|2024-10-06 11:37:50|15194.03|15114.03|15194.01|15114.01|15194.03|15114.03|15194.01|15114.01|5
1728214680000|2024-10-06 11:38:00|15194.04|15114.04|15194.27|15114.27|15194.47|15114.47|15194.04|15114.04|9
1728214690000|2024-10-06 11:38:10|15194.26|15114.26|15194.48|15114.48|15194.49|15114.49|15194.24|15114.24|6
1728214700000|2024-10-06 11:38:20|15194.3|15114.3|15194.34|15114.34|15194.52|15114.52|15194.29|15114.29|8
1728214710000|2024-10-06 11:38:30|15193.79|15113.79|15194.42|15114.42|15194.42|15114.42|15193.69|15113.69|9
1728214720000|2024-10-06 11:38:40|15194.95|15114.95|15194.98|15114.98|15194.98|15114.98|15194.84|15114.84|7
1728214730000|2024-10-06 11:38:50|15194.77|15114.77|15195.43|15115.43|15195.43|15115.43|15194.77|15114.77|6
1728214740000|2024-10-06 11:39:00|15195.35|15115.35|15195.35|15115.35|15195.39|15115.39|15195.29|15115.29|7
1728214750000|2024-10-06 11:39:10|15195.43|15115.43|15195.47|15115.47|15195.47|15115.47|15195.43|15115.43|3
1728214760000|2024-10-06 11:39:20|15195.86|15115.86|15196.35|15116.35|15196.35|15116.35|15195.76|15115.76|6
1728214770000|2024-10-06 11:39:30|15197.36|15117.36|15197.28|15117.28|15197.4|15117.4|15197.22|15117.22|8
1728214780000|2024-10-06 11:39:40|15197.29|15117.29|15197.78|15117.78|15197.78|15117.78|15197.29|15117.29|8
1728214790000|2024-10-06 11:39:50|15198.04|15118.04|15198.81|15118.81|15198.81|15118.81|15198.04|15118.04|8
1728214800000|2024-10-06 11:40:00|15198.92|15118.92|15200.17|15120.17|15200.28|15120.28|15198.84|15118.84|10
1728214810000|2024-10-06 11:40:10|15200.2|15120.2|15199.7|15119.7|15200.22|15120.22|15199.7|15119.7|7
1728214820000|2024-10-06 11:40:20|15199.71|15119.71|15200.01|15120.01|15200.02|15120.02|15199.71|15119.71|4
1728214830000|2024-10-06 11:40:30|15200.02|15120.02|15200.05|15120.05|15200.08|15120.08|15200.02|15120.02|6
1728214840000|2024-10-06 11:40:40|15199.89|15119.89|15198.96|15118.96|15199.97|15119.97|15198.96|15118.96|6
1728214850000|2024-10-06 11:40:50|15198.88|15118.88|15196.01|15116.01|15198.88|15118.88|15196.01|15116.01|10
1728214860000|2024-10-06 11:41:00|15195.95|15115.95|15196.29|15116.29|15196.3|15116.3|15195.79|15115.79|7
1728214870000|2024-10-06 11:41:10|15196.36|15116.36|15196.34|15116.34|15196.46|15116.46|15196.26|15116.26|9
1728214880000|2024-10-06 11:41:20|15196.35|15116.35|15196.83|15116.83|15196.88|15116.88|15196.35|15116.35|7
1728214890000|2024-10-06 11:41:30|15196.82|15116.82|15197.83|15117.83|15197.84|15117.84|15196.46|15116.46|9
1728214900000|2024-10-06 11:41:40|15198.06|15118.06|15197.94|15117.94|15198.17|15118.17|15197.88|15117.88|6
1728214910000|2024-10-06 11:41:50|15197.98|15117.98|15198.45|15118.45|15198.45|15118.45|15197.98|15117.98|8
1728214920000|2024-10-06 11:42:00|15198.51|15118.51|15197.6|15117.6|15198.51|15118.51|15197.33|15117.33|8
1728214930000|2024-10-06 11:42:10|15197.61|15117.61|15197.74|15117.74|15197.88|15117.88|15197.44|15117.44|8
1728214940000|2024-10-06 11:42:20|15196.85|15116.85|15197.87|15117.87|15197.9|15117.9|15196.85|15116.85|8
1728214950000|2024-10-06 11:42:30|15197.88|15117.88|15197.64|15117.64|15198.04|15118.04|15197.55|15117.55|10
1728214960000|2024-10-06 11:42:40|15197.94|15117.94|15197.37|15117.37|15197.94|15117.94|15197.36|15117.36|8
1728214970000|2024-10-06 11:42:50|15196.88|15116.88|15197.51|15117.51|15197.74|15117.74|15196.85|15116.85|7
1728214980000|2024-10-06 11:43:00|15197.5|15117.5|15197.51|15117.51|15197.57|15117.57|15197.18|15117.18|10
1728214990000|2024-10-06 11:43:10|15197.53|15117.53|15199.03|15119.03|15199.03|15119.03|15197.53|15117.53|10
1728215000000|2024-10-06 11:43:20|15200.02|15120.02|15201.82|15121.82|15202.04|15122.04|15200.02|15120.02|9
1728215010000|2024-10-06 11:43:30|15202.08|15122.08|15202.83|15122.83|15202.83|15122.83|15202.08|15122.08|9
1728215020000|2024-10-06 11:43:40|15202.86|15122.86|15201.74|15121.74|15202.86|15122.86|15201.74|15121.74|9
1728215030000|2024-10-06 11:43:50|15201.73|15121.73|15201.69|15121.69|15201.78|15121.78|15201.58|15121.58|10
1728215040000|2024-10-06 11:44:00|15201.68|15121.68|15200.78|15120.78|15201.68|15121.68|15200.78|15120.78|8
1728215050000|2024-10-06 11:44:10|15200.7|15120.7|15200.14|15120.14|15200.7|15120.7|15200.13|15120.13|8
1728215060000|2024-10-06 11:44:20|15200.12|15120.12|15199.46|15119.46|15200.2|15120.2|15199.46|15119.46|7
1728215070000|2024-10-06 11:44:30|15199.42|15119.42|15199.52|15119.52|15199.53|15119.53|15199.42|15119.42|5
1728215080000|2024-10-06 11:44:40|15199.48|15119.48|15199.53|15119.53|15199.7|15119.7|15199.48|15119.48|7
1728215090000|2024-10-06 11:44:50|15199.81|15119.81|15199.4|15119.4|15199.81|15119.81|15199.4|15119.4|8
1728215100000|2024-10-06 11:45:00|15199.22|15119.22|15202.29|15122.29|15202.29|15122.29|15199.19|15119.19|9
1728215110000|2024-10-06 11:45:10|15202.33|15122.33|15202.55|15122.55|15202.56|15122.56|15202.33|15122.33|9
1728215120000|2024-10-06 11:45:20|15202.81|15122.81|15204.05|15124.05|15204.08|15124.08|15202.81|15122.81|9
1728215130000|2024-10-06 11:45:30|15204.45|15124.45|15204.64|15124.64|15204.71|15124.71|15204.45|15124.45|10
1728215140000|2024-10-06 11:45:40|15205.03|15125.03|15205.12|15125.12|15205.2|15125.2|15205.03|15125.03|8
1728215150000|2024-10-06 11:45:50|15205.45|15125.45|15205.61|15125.61|15205.89|15125.89|15205.3|15125.3|10
1728215160000|2024-10-06 11:46:00|15205.84|15125.84|15205.75|15125.75|15205.87|15125.87|15205.59|15125.59|10
1728215170000|2024-10-06 11:46:10|15205.81|15125.81|15205.87|15125.87|15205.89|15125.89|15205.81|15125.81|9
1728215180000|2024-10-06 11:46:20|15205.96|15125.96|15205.72|15125.72|15205.96|15125.96|15205.57|15125.57|10
1728215190000|2024-10-06 11:46:30|15205.74|15125.74|15205.83|15125.83|15205.95|15125.95|15205.1|15125.1|10
1728215200000|2024-10-06 11:46:40|15205.82|15125.82|15206.18|15126.18|15206.18|15126.18|15205.77|15125.77|9
1728215210000|2024-10-06 11:46:50|15206.17|15126.17|15206.3|15126.3|15206.3|15126.3|15206.11|15126.11|8
1728215220000|2024-10-06 11:47:00|15206.28|15126.28|15206.46|15126.46|15206.54|15126.54|15206.21|15126.21|8
1728215230000|2024-10-06 11:47:10|15206.5|15126.5|15206.49|15126.49|15206.64|15126.64|15206.45|15126.45|9
1728215240000|2024-10-06 11:47:20|15206.52|15126.52|15206.53|15126.53|15206.67|15126.67|15206.51|15126.51|8
1728215250000|2024-10-06 11:47:30|15206.22|15126.22|15204.68|15124.68|15206.22|15126.22|15204.67|15124.67|10
1728215260000|2024-10-06 11:47:40|15204.69|15124.69|15203.18|15123.18|15204.69|15124.69|15203.17|15123.17|9
1728215270000|2024-10-06 11:47:50|15203.14|15123.14|15202.82|15122.82|15203.19|15123.19|15202.82|15122.82|10
1728215280000|2024-10-06 11:48:00|15202.79|15122.79|15201.3|15121.3|15202.83|15122.83|15201.3|15121.3|10
1728215290000|2024-10-06 11:48:10|15201.31|15121.31|15201.17|15121.17|15201.48|15121.48|15201.17|15121.17|7
1728215300000|2024-10-06 11:48:20|15201.15|15121.15|15201.1|15121.1|15201.26|15121.26|15201.1|15121.1|8
1728215310000|2024-10-06 11:48:30|15201.08|15121.08|15200.25|15120.25|15201.5|15121.5|15200.19|15120.19|9
1728215320000|2024-10-06 11:48:40|15200.06|15120.06|15199.82|15119.82|15200.18|15120.18|15199.78|15119.78|9
1728215330000|2024-10-06 11:48:50|15199.83|15119.83|15199.76|15119.76|15200.1|15120.1|15199.76|15119.76|9
1728215340000|2024-10-06 11:49:00|15199.79|15119.79|15199.85|15119.85|15199.85|15119.85|15199.37|15119.37|9
1728215350000|2024-10-06 11:49:10|15199.59|15119.59|15201.14|15121.14|15201.14|15121.14|15199.57|15119.57|10
1728215360000|2024-10-06 11:49:20|15200.79|15120.79|15201.25|15121.25|15201.25|15121.25|15200.77|15120.77|10
1728215370000|2024-10-06 11:49:30|15201.18|15121.18|15201.48|15121.48|15201.48|15121.48|15201.15|15121.15|9
1728215380000|2024-10-06 11:49:40|15201.21|15121.21|15201.82|15121.82|15201.82|15121.82|15200.87|15120.87|8
1728215390000|2024-10-06 11:49:50|15201.92|15121.92|15201.23|15121.23|15201.92|15121.92|15201.09|15121.09|8
1728215400000|2024-10-06 11:50:00|15201.22|15121.22|15201.24|15121.24|15201.69|15121.69|15201.22|15121.22|7
1728215410000|2024-10-06 11:50:10|15201.21|15121.21|15201.7|15121.7|15201.7|15121.7|15201.16|15121.16|9
1728215420000|2024-10-06 11:50:20|15201.71|15121.71|15202.55|15122.55|15202.55|15122.55|15201.71|15121.71|10
1728215430000|2024-10-06 11:50:30|15202.52|15122.52|15203.1|15123.1|15203.1|15123.1|15202.48|15122.48|9
1728215440000|2024-10-06 11:50:40|15203.02|15123.02|15203.11|15123.11|15203.11|15123.11|15202.65|15122.65|10
1728215450000|2024-10-06 11:50:50|15203.04|15123.04|15202.52|15122.52|15203.05|15123.05|15202.23|15122.23|10
1728215460000|2024-10-06 11:51:00|15202.6|15122.6|15203.14|15123.14|15203.14|15123.14|15202.28|15122.28|10
1728215470000|2024-10-06 11:51:10|15203.76|15123.76|15204.15|15124.15|15204.45|15124.45|15203.51|15123.51|9
1728215480000|2024-10-06 11:51:20|15204.17|15124.17|15204.13|15124.13|15204.62|15124.62|15204.13|15124.13|10
1728215490000|2024-10-06 11:51:30|15204.17|15124.17|15203.01|15123.01|15204.94|15124.94|15203.01|15123.01|10
1728215500000|2024-10-06 11:51:40|15203|15123|15203.73|15123.73|15203.73|15123.73|15202.95|15122.95|9
1728215510000|2024-10-06 11:51:50|15203.72|15123.72|15202.19|15122.19|15203.72|15123.72|15202.13|15122.13|8
1728215520000|2024-10-06 11:52:00|15202.16|15122.16|15202.6|15122.6|15202.6|15122.6|15202.16|15122.16|9
1728215530000|2024-10-06 11:52:10|15202.57|15122.57|15202.73|15122.73|15202.75|15122.75|15202.55|15122.55|10
1728215540000|2024-10-06 11:52:20|15202.78|15122.78|15203.16|15123.16|15203.64|15123.64|15202.63|15122.63|9
1728215550000|2024-10-06 11:52:30|15203.12|15123.12|15202.7|15122.7|15203.29|15123.29|15202.29|15122.29|8
1728215560000|2024-10-06 11:52:40|15202.91|15122.91|15202.94|15122.94|15202.97|15122.97|15202.91|15122.91|10
1728215570000|2024-10-06 11:52:50|15202.97|15122.97|15202.93|15122.93|15202.99|15122.99|15202.91|15122.91|8
1728215580000|2024-10-06 11:53:00|15202.95|15122.95|15203.74|15123.74|15203.74|15123.74|15202.91|15122.91|10
1728215590000|2024-10-06 11:53:10|15203.75|15123.75|15203.23|15123.23|15203.75|15123.75|15203.19|15123.19|7
1728215600000|2024-10-06 11:53:20|15203.22|15123.22|15203.35|15123.35|15203.36|15123.36|15203.22|15123.22|6
1728215610000|2024-10-06 11:53:30|15203.53|15123.53|15203.41|15123.41|15203.55|15123.55|15203.41|15123.41|6
1728215620000|2024-10-06 11:53:40|15203.54|15123.54|15203.19|15123.19|15203.54|15123.54|15203.19|15123.19|5
1728215630000|2024-10-06 11:53:50|15203.24|15123.24|15202.67|15122.67|15203.24|15123.24|15202.67|15122.67|8
1728215640000|2024-10-06 11:54:00|15202.62|15122.62|15202.31|15122.31|15203.01|15123.01|15202.31|15122.31|8
1728215650000|2024-10-06 11:54:10|15202.3|15122.3|15202.34|15122.34|15202.34|15122.34|15202.28|15122.28|7
1728215660000|2024-10-06 11:54:20|15202.57|15122.57|15203.06|15123.06|15203.07|15123.07|15202.57|15122.57|10
1728215670000|2024-10-06 11:54:30|15203.11|15123.11|15203.26|15123.26|15203.74|15123.74|15202.93|15122.93|9
1728215680000|2024-10-06 11:54:40|15203.27|15123.27|15203.15|15123.15|15203.27|15123.27|15203.09|15123.09|6
1728215690000|2024-10-06 11:54:50|15204.02|15124.02|15204.77|15124.77|15205.77|15125.77|15204.02|15124.02|9
1728215700000|2024-10-06 11:55:00|15204.46|15124.46|15204.17|15124.17|15204.48|15124.48|15204.17|15124.17|8
1728215710000|2024-10-06 11:55:10|15204.14|15124.14|15204.98|15124.98|15204.98|15124.98|15204.05|15124.05|10
1728215720000|2024-10-06 11:55:20|15205.03|15125.03|15204.96|15124.96|15205.08|15125.08|15204.8|15124.8|9
1728215730000|2024-10-06 11:55:30|15204.99|15124.99|15204.76|15124.76|15205.07|15125.07|15203.88|15123.88|9
1728215740000|2024-10-06 11:55:40|15204.74|15124.74|15203.46|15123.46|15204.74|15124.74|15203.46|15123.46|9
1728215750000|2024-10-06 11:55:50|15203.73|15123.73|15203.12|15123.12|15203.73|15123.73|15203.12|15123.12|9
1728215760000|2024-10-06 11:56:00|15203.33|15123.33|15202.13|15122.13|15203.33|15123.33|15201.97|15121.97|9
1728215770000|2024-10-06 11:56:10|15202.14|15122.14|15200.83|15120.83|15202.14|15122.14|15200.83|15120.83|9
1728215780000|2024-10-06 11:56:20|15200.84|15120.84|15201.65|15121.65|15201.65|15121.65|15200.84|15120.84|9
1728215790000|2024-10-06 11:56:30|15201.64|15121.64|15200.91|15120.91|15201.64|15121.64|15200.79|15120.79|9
1728215800000|2024-10-06 11:56:40|15200.9|15120.9|15200.88|15120.88|15200.9|15120.9|15200.86|15120.86|5
1728215810000|2024-10-06 11:56:50|15201.33|15121.33|15200.89|15120.89|15201.33|15121.33|15200.71|15120.71|10
1728215820000|2024-10-06 11:57:00|15201.18|15121.18|15200.94|15120.94|15201.18|15121.18|15200.86|15120.86|9
1728215830000|2024-10-06 11:57:10|15200.79|15120.79|15199.82|15119.82|15200.79|15120.79|15199.82|15119.82|9
1728215840000|2024-10-06 11:57:20|15199.83|15119.83|15198.77|15118.77|15199.83|15119.83|15198.77|15118.77|9
1728215850000|2024-10-06 11:57:30|15198.81|15118.81|15198.37|15118.37|15198.83|15118.83|15198.37|15118.37|10
1728215860000|2024-10-06 11:57:40|15198.51|15118.51|15197.86|15117.86|15198.52|15118.52|15197.84|15117.84|9
1728215870000|2024-10-06 11:57:50|15197.83|15117.83|15197.94|15117.94|15198.14|15118.14|15197.57|15117.57|10
1728215880000|2024-10-06 11:58:00|15197.89|15117.89|15197.87|15117.87|15197.89|15117.89|15197.47|15117.47|8
1728215890000|2024-10-06 11:58:10|15197.88|15117.88|15197.95|15117.95|15198.22|15118.22|15197.47|15117.47|9
1728215900000|2024-10-06 11:58:20|15197.25|15117.25|15197.83|15117.83|15198.05|15118.05|15197.18|15117.18|10
1728215910000|2024-10-06 11:58:30|15197.66|15117.66|15197.88|15117.88|15197.88|15117.88|15197.46|15117.46|10
1728215920000|2024-10-06 11:58:40|15197.9|15117.9|15197.85|15117.85|15198.15|15118.15|15197.81|15117.81|9
1728215930000|2024-10-06 11:58:50|15197.87|15117.87|15197.37|15117.37|15197.87|15117.87|15197.35|15117.35|9
1728215940000|2024-10-06 11:59:00|15197.38|15117.38|15197.64|15117.64|15197.64|15117.64|15197.33|15117.33|10
1728215950000|2024-10-06 11:59:10|15197.62|15117.62|15197.69|15117.69|15197.69|15117.69|15197.62|15117.62|8
1728215960000|2024-10-06 11:59:20|15197.7|15117.7|15196.72|15116.72|15197.7|15117.7|15196.67|15116.67|8
1728215970000|2024-10-06 11:59:30|15197.06|15117.06|15197.35|15117.35|15197.35|15117.35|15197.02|15117.02|8
1728215980000|2024-10-06 11:59:40|15196.77|15116.77|15196.89|15116.89|15197.01|15117.01|15196.77|15116.77|9
1728215990000|2024-10-06 11:59:50|15196.92|15116.92|15196.62|15116.62|15197.2|15117.2|15196.62|15116.62|9
1728216000000|2024-10-06 12:00:00|15196.58|15116.58|15196.66|15116.66|15196.66|15116.66|15196.37|15116.37|9
1728216010000|2024-10-06 12:00:10|15197.12|15117.12|15197.94|15117.94|15197.94|15117.94|15197.12|15117.12|10
1728216020000|2024-10-06 12:00:20|15198.23|15118.23|15198.12|15118.12|15198.26|15118.26|15197.98|15117.98|10
1728216030000|2024-10-06 12:00:30|15197.89|15117.89|15197.93|15117.93|15197.98|15117.98|15197.89|15117.89|10
1728216040000|2024-10-06 12:00:40|15198.02|15118.02|15198.25|15118.25|15198.48|15118.48|15197.73|15117.73|9
1728216050000|2024-10-06 12:00:50|15198.23|15118.23|15198.48|15118.48|15198.48|15118.48|15197.91|15117.91|10
1728216060000|2024-10-06 12:01:00|15198.32|15118.32|15198.56|15118.56|15198.56|15118.56|15197.74|15117.74|10
1728216070000|2024-10-06 12:01:10|15198.36|15118.36|15198.84|15118.84|15198.9|15118.9|15198.35|15118.35|10
1728216080000|2024-10-06 12:01:20|15198.89|15118.89|15198.13|15118.13|15199.11|15119.11|15198.08|15118.08|7
1728216090000|2024-10-06 12:01:30|15198.09|15118.09|15197.85|15117.85|15198.15|15118.15|15197.85|15117.85|8
1728216100000|2024-10-06 12:01:40|15197.86|15117.86|15197.28|15117.28|15198.1|15118.1|15197.27|15117.27|10
1728216110000|2024-10-06 12:01:50|15197.52|15117.52|15198.57|15118.57|15198.57|15118.57|15197.52|15117.52|9
1728216120000|2024-10-06 12:02:00|15197.22|15117.22|15196.65|15116.65|15197.22|15117.22|15196.62|15116.62|9
1728216130000|2024-10-06 12:02:10|15196.61|15116.61|15196.6|15116.6|15196.66|15116.66|15196.59|15116.59|8
1728216140000|2024-10-06 12:02:20|15196.57|15116.57|15195.9|15115.9|15196.57|15116.57|15195.9|15115.9|4
1728216150000|2024-10-06 12:02:30|15195.89|15115.89|15195.74|15115.74|15195.89|15115.89|15195.74|15115.74|9
1728216160000|2024-10-06 12:02:40|15195.7|15115.7|15194.75|15114.75|15195.7|15115.7|15194.75|15114.75|9
1728216170000|2024-10-06 12:02:50|15194.73|15114.73|15194.06|15114.06|15194.78|15114.78|15194.06|15114.06|10
1728216180000|2024-10-06 12:03:00|15194.05|15114.05|15193.74|15113.74|15194.07|15114.07|15193.7|15113.7|10
1728216190000|2024-10-06 12:03:10|15193.76|15113.76|15193.31|15113.31|15193.79|15113.79|15193.31|15113.31|10
1728216200000|2024-10-06 12:03:20|15193.27|15113.27|15192.43|15112.43|15193.36|15113.36|15192.43|15112.43|10
1728216210000|2024-10-06 12:03:30|15192.45|15112.45|15190.89|15110.89|15192.45|15112.45|15190.85|15110.85|8
1728216220000|2024-10-06 12:03:40|15190.87|15110.87|15190.49|15110.49|15190.87|15110.87|15190.49|15110.49|9
1728216230000|2024-10-06 12:03:50|15190.48|15110.48|15190.67|15110.67|15190.7|15110.7|15190.48|15110.48|4
1728216240000|2024-10-06 12:04:00|15190.66|15110.66|15189.98|15109.98|15190.66|15110.66|15189.98|15109.98|10
1728216250000|2024-10-06 12:04:10|15189.96|15109.96|15189.81|15109.81|15189.96|15109.96|15189.59|15109.59|10
1728216260000|2024-10-06 12:04:20|15189.82|15109.82|15189.75|15109.75|15189.82|15109.82|15189.2|15109.2|10
1728216270000|2024-10-06 12:04:30|15189.78|15109.78|15189.63|15109.63|15189.8|15109.8|15189.61|15109.61|7
1728216280000|2024-10-06 12:04:40|15189.67|15109.67|15191.24|15111.24|15191.24|15111.24|15189.64|15109.64|10
1728216290000|2024-10-06 12:04:50|15191.28|15111.28|15191.83|15111.83|15191.87|15111.87|15191.13|15111.13|10
1728216300000|2024-10-06 12:05:00|15192.14|15112.14|15194.45|15114.45|15194.45|15114.45|15192.14|15112.14|10
1728216310000|2024-10-06 12:05:10|15194.47|15114.47|15196.04|15116.04|15196.04|15116.04|15194.25|15114.25|10
1728216320000|2024-10-06 12:05:20|15196.05|15116.05|15196.55|15116.55|15196.55|15116.55|15195.91|15115.91|10
1728216330000|2024-10-06 12:05:30|15197.03|15117.03|15197.95|15117.95|15197.95|15117.95|15196.87|15116.87|10
1728216340000|2024-10-06 12:05:40|15198.31|15118.31|15198.57|15118.57|15198.57|15118.57|15197.87|15117.87|9
1728216350000|2024-10-06 12:05:50|15198.61|15118.61|15199.28|15119.28|15199.39|15119.39|15198.61|15118.61|9
1728216360000|2024-10-06 12:06:00|15199.29|15119.29|15199.03|15119.03|15199.29|15119.29|15199.03|15119.03|6
1728216370000|2024-10-06 12:06:10|15199.06|15119.06|15199.02|15119.02|15199.06|15119.06|15198.79|15118.79|9
1728216380000|2024-10-06 12:06:20|15198.91|15118.91|15200.29|15120.29|15200.29|15120.29|15198.16|15118.16|8
1728216390000|2024-10-06 12:06:30|15200.45|15120.45|15201.34|15121.34|15201.34|15121.34|15200.45|15120.45|9
1728216400000|2024-10-06 12:06:40|15201.51|15121.51|15201.85|15121.85|15201.85|15121.85|15200.93|15120.93|8
1728216410000|2024-10-06 12:06:50|15202.03|15122.03|15201.71|15121.71|15202.12|15122.12|15200.64|15120.64|8
1728216420000|2024-10-06 12:07:00|15201.99|15121.99|15202.55|15122.55|15202.6|15122.6|15201.99|15121.99|10
1728216430000|2024-10-06 12:07:10|15202.16|15122.16|15203.44|15123.44|15203.44|15123.44|15201.92|15121.92|9
1728216440000|2024-10-06 12:07:20|15203.46|15123.46|15203.12|15123.12|15203.54|15123.54|15203.11|15123.11|9
1728216450000|2024-10-06 12:07:30|15203.13|15123.13|15203.38|15123.38|15203.48|15123.48|15203.13|15123.13|5
1728216460000|2024-10-06 12:07:40|15203.37|15123.37|15203.24|15123.24|15203.38|15123.38|15203.24|15123.24|7
1728216470000|2024-10-06 12:07:50|15203|15123|15210.07|15130.07|15210.07|15130.07|15202.11|15122.11|10
1728216480000|2024-10-06 12:08:00|15209.61|15129.61|15210.2|15130.2|15210.2|15130.2|15209.61|15129.61|7
1728216490000|2024-10-06 12:08:10|15209.86|15129.86|15210.43|15130.43|15210.57|15130.57|15209.86|15129.86|7
1728216500000|2024-10-06 12:08:20|15210.99|15130.99|15209.8|15129.8|15211.83|15131.83|15209.8|15129.8|8
1728216510000|2024-10-06 12:08:30|15209.74|15129.74|15209.73|15129.73|15210.01|15130.01|15209.72|15129.72|8
1728216520000|2024-10-06 12:08:40|15209.72|15129.72|15209.11|15129.11|15209.75|15129.75|15209.11|15129.11|7
1728216530000|2024-10-06 12:08:50|15209.04|15129.04|15208.32|15128.32|15209.22|15129.22|15208.16|15128.16|7
1728216540000|2024-10-06 12:09:00|15208.04|15128.04|15208|15128|15208.07|15128.07|15207.98|15127.98|10
1728216550000|2024-10-06 12:09:10|15207.99|15127.99|15206.6|15126.6|15207.99|15127.99|15206.46|15126.46|10
1728216560000|2024-10-06 12:09:20|15206.32|15126.32|15205.72|15125.72|15206.32|15126.32|15205.63|15125.63|10
1728216570000|2024-10-06 12:09:30|15205.75|15125.75|15202.85|15122.85|15205.75|15125.75|15202.85|15122.85|9
1728216580000|2024-10-06 12:09:40|15202.79|15122.79|15201.67|15121.67|15202.8|15122.8|15201.67|15121.67|9
1728216590000|2024-10-06 12:09:50|15201.64|15121.64|15201.36|15121.36|15201.68|15121.68|15201.36|15121.36|9
1728216600000|2024-10-06 12:10:00|15201.4|15121.4|15201.42|15121.42|15201.44|15121.44|15201.4|15121.4|9
1728216610000|2024-10-06 12:10:10|15201.4|15121.4|15202.37|15122.37|15202.37|15122.37|15201.4|15121.4|8
1728216620000|2024-10-06 12:10:20|15202.18|15122.18|15202.05|15122.05|15202.65|15122.65|15202.05|15122.05|9
1728216630000|2024-10-06 12:10:30|15202.08|15122.08|15201.95|15121.95|15202.09|15122.09|15201.95|15121.95|8
1728216640000|2024-10-06 12:10:40|15201.92|15121.92|15201.59|15121.59|15201.92|15121.92|15201.55|15121.55|9
1728216650000|2024-10-06 12:10:50|15201.6|15121.6|15202.02|15122.02|15202.02|15122.02|15201.6|15121.6|9
1728216660000|2024-10-06 12:11:00|15202.01|15122.01|15200.85|15120.85|15202.01|15122.01|15200.85|15120.85|8
1728216670000|2024-10-06 12:11:10|15201.27|15121.27|15201.47|15121.47|15201.47|15121.47|15201.27|15121.27|10
1728216680000|2024-10-06 12:11:20|15201.01|15121.01|15201.17|15121.17|15201.17|15121.17|15200.98|15120.98|10
1728216690000|2024-10-06 12:11:30|15201.18|15121.18|15197.58|15117.58|15201.18|15121.18|15197.58|15117.58|10
1728216700000|2024-10-06 12:11:40|15197.38|15117.38|15198.08|15118.08|15198.08|15118.08|15197.38|15117.38|10
1728216710000|2024-10-06 12:11:50|15197.99|15117.99|15197.03|15117.03|15197.99|15117.99|15197.02|15117.02|8
1728216720000|2024-10-06 12:12:00|15197.02|15117.02|15196.69|15116.69|15197.05|15117.05|15196.69|15116.69|10
1728216730000|2024-10-06 12:12:10|15196.59|15116.59|15193.88|15113.88|15196.59|15116.59|15193.88|15113.88|10
1728216740000|2024-10-06 12:12:20|15194.54|15114.54|15193.44|15113.44|15194.54|15114.54|15193.37|15113.37|10
1728216750000|2024-10-06 12:12:30|15193.39|15113.39|15192.96|15112.96|15193.39|15113.39|15192.96|15112.96|10
1728216760000|2024-10-06 12:12:40|15193|15113|15192.72|15112.72|15193.23|15113.23|15192.71|15112.71|10
1728216770000|2024-10-06 12:12:50|15192.64|15112.64|15191.05|15111.05|15192.87|15112.87|15191.05|15111.05|9
1728216780000|2024-10-06 12:13:00|15191.38|15111.38|15192.25|15112.25|15192.5|15112.5|15191.38|15111.38|6
1728216790000|2024-10-06 12:13:10|15192.13|15112.13|15192.21|15112.21|15192.23|15112.23|15192.06|15112.06|8
1728216800000|2024-10-06 12:13:20|15192.23|15112.23|15192.52|15112.52|15192.52|15112.52|15192.2|15112.2|9
1728216810000|2024-10-06 12:13:30|15192.84|15112.84|15192.05|15112.05|15192.84|15112.84|15192.05|15112.05|8
1728216820000|2024-10-06 12:13:40|15191.88|15111.88|15192.99|15112.99|15192.99|15112.99|15191.88|15111.88|6
1728216830000|2024-10-06 12:13:50|15193.32|15113.32|15194.5|15114.5|15194.51|15114.51|15193.32|15113.32|9
1728216840000|2024-10-06 12:14:00|15194.55|15114.55|15196.83|15116.83|15196.85|15116.85|15194.55|15114.55|9
1728216850000|2024-10-06 12:14:10|15196.54|15116.54|15197.82|15117.82|15197.86|15117.86|15196.54|15116.54|9
1728216860000|2024-10-06 12:14:20|15197.83|15117.83|15197.89|15117.89|15198.4|15118.4|15197.82|15117.82|7
1728216870000|2024-10-06 12:14:30|15197.9|15117.9|15198.03|15118.03|15198.53|15118.53|15197.89|15117.89|10
1728216880000|2024-10-06 12:14:40|15198.06|15118.06|15196.66|15116.66|15198.06|15118.06|15196.66|15116.66|9
1728216890000|2024-10-06 12:14:50|15197.34|15117.34|15197.72|15117.72|15197.82|15117.82|15197.26|15117.26|8
1728216900000|2024-10-06 12:15:00|15197.75|15117.75|15198.01|15118.01|15198.49|15118.49|15197.75|15117.75|9
1728216910000|2024-10-06 12:15:10|15198.23|15118.23|15198.04|15118.04|15198.23|15118.23|15198.01|15118.01|10
1728216920000|2024-10-06 12:15:20|15198.05|15118.05|15198.1|15118.1|15198.1|15118.1|15197.75|15117.75|9
1728216930000|2024-10-06 12:15:30|15197.87|15117.87|15197.95|15117.95|15197.95|15117.95|15197.7|15117.7|10
1728216940000|2024-10-06 12:15:40|15197.99|15117.99|15197.88|15117.88|15198.2|15118.2|15197.88|15117.88|9
1728216950000|2024-10-06 12:15:50|15197.97|15117.97|15198.13|15118.13|15198.36|15118.36|15197.87|15117.87|10
1728216960000|2024-10-06 12:16:00|15198.19|15118.19|15198.19|15118.19|15198.33|15118.33|15198.19|15118.19|7
1728216970000|2024-10-06 12:16:10|15198.3|15118.3|15198.05|15118.05|15198.31|15118.31|15198.05|15118.05|5
1728216980000|2024-10-06 12:16:20|15198.02|15118.02|15196.28|15116.28|15198.02|15118.02|15196.28|15116.28|10
1728216990000|2024-10-06 12:16:30|15196.26|15116.26|15194.95|15114.95|15196.26|15116.26|15194.95|15114.95|8
1728217000000|2024-10-06 12:16:40|15194.92|15114.92|15195.18|15115.18|15195.25|15115.25|15194.79|15114.79|8
1728217010000|2024-10-06 12:16:50|15195.78|15115.78|15195.45|15115.45|15197.12|15117.12|15195.45|15115.45|7
1728217020000|2024-10-06 12:17:00|15195.43|15115.43|15194.48|15114.48|15195.43|15115.43|15194.48|15114.48|9
1728217030000|2024-10-06 12:17:10|15194.67|15114.67|15195.16|15115.16|15195.16|15115.16|15194.48|15114.48|8
1728217040000|2024-10-06 12:17:20|15195.21|15115.21|15195.37|15115.37|15195.37|15115.37|15195.21|15115.21|7
1728217050000|2024-10-06 12:17:30|15195.78|15115.78|15196.06|15116.06|15196.06|15116.06|15195.76|15115.76|7
1728217060000|2024-10-06 12:17:40|15195.85|15115.85|15195.79|15115.79|15196.01|15116.01|15195.78|15115.78|7
1728217070000|2024-10-06 12:17:50|15195.77|15115.77|15196.05|15116.05|15196.05|15116.05|15195.77|15115.77|6
1728217080000|2024-10-06 12:18:00|15195.26|15115.26|15195.2|15115.2|15195.26|15115.26|15195.19|15115.19|6
1728217090000|2024-10-06 12:18:10|15195.19|15115.19|15195.07|15115.07|15195.4|15115.4|15195.07|15115.07|7
1728217100000|2024-10-06 12:18:20|15195.09|15115.09|15195.51|15115.51|15195.51|15115.51|15195.09|15115.09|8
1728217110000|2024-10-06 12:18:30|15195.53|15115.53|15195.55|15115.55|15195.87|15115.87|15195.53|15115.53|8
1728217120000|2024-10-06 12:18:40|15195.56|15115.56|15195.45|15115.45|15195.56|15115.56|15195.45|15115.45|6
1728217130000|2024-10-06 12:18:50|15195.4|15115.4|15195.54|15115.54|15195.63|15115.63|15195.4|15115.4|6
1728217140000|2024-10-06 12:19:00|15195.26|15115.26|15195.49|15115.49|15195.54|15115.54|15195.26|15115.26|8
1728217150000|2024-10-06 12:19:10|15195.29|15115.29|15195.08|15115.08|15195.29|15115.29|15195.08|15115.08|4
1728217160000|2024-10-06 12:19:20|15195.06|15115.06|15195.78|15115.78|15195.78|15115.78|15195.03|15115.03|7
1728217170000|2024-10-06 12:19:30|15195.79|15115.79|15195.71|15115.71|15195.79|15115.79|15195.68|15115.68|4
1728217180000|2024-10-06 12:19:40|15195.75|15115.75|15195.77|15115.77|15195.77|15115.77|15195.61|15115.61|3
1728217190000|2024-10-06 12:19:50|15195.82|15115.82|15196.42|15116.42|15196.42|15116.42|15195.82|15115.82|9
1728217200000|2024-10-06 12:20:00|15196.73|15116.73|15197.03|15117.03|15197.09|15117.09|15196.73|15116.73|9
1728217210000|2024-10-06 12:20:10|15197.09|15117.09|15197.13|15117.13|15197.13|15117.13|15196.81|15116.81|8
1728217220000|2024-10-06 12:20:20|15196.85|15116.85|15196.76|15116.76|15196.89|15116.89|15196.74|15116.74|10
1728217230000|2024-10-06 12:20:30|15196.77|15116.77|15196.09|15116.09|15196.77|15116.77|15196.09|15116.09|10
1728217240000|2024-10-06 12:20:40|15196|15116|15195.32|15115.32|15196|15116|15195.3|15115.3|9
1728217250000|2024-10-06 12:20:50|15195.31|15115.31|15197.21|15117.21|15197.21|15117.21|15195.2|15115.2|9
1728217260000|2024-10-06 12:21:00|15197.23|15117.23|15196.63|15116.63|15197.3|15117.3|15196.56|15116.56|7
1728217270000|2024-10-06 12:21:10|15196.76|15116.76|15197.1|15117.1|15197.1|15117.1|15196.76|15116.76|9
1728217280000|2024-10-06 12:21:20|15197.14|15117.14|15196.88|15116.88|15197.19|15117.19|15196.86|15116.86|10
1728217290000|2024-10-06 12:21:30|15196.84|15116.84|15197.09|15117.09|15197.09|15117.09|15196.84|15116.84|8
1728217300000|2024-10-06 12:21:40|15197.08|15117.08|15197.19|15117.19|15197.24|15117.24|15197.01|15117.01|9
1728217310000|2024-10-06 12:21:50|15197.18|15117.18|15197.18|15117.18|15197.22|15117.22|15196.9|15116.9|9
1728217320000|2024-10-06 12:22:00|15197.21|15117.21|15197.3|15117.3|15197.52|15117.52|15197.21|15117.21|10
1728217330000|2024-10-06 12:22:10|15197.33|15117.33|15197.6|15117.6|15197.72|15117.72|15197.31|15117.31|10
1728217340000|2024-10-06 12:22:20|15197.58|15117.58|15197.62|15117.62|15197.64|15117.64|15197.57|15117.57|10
1728217350000|2024-10-06 12:22:30|15197.85|15117.85|15199.78|15119.78|15199.78|15119.78|15197.85|15117.85|8
1728217360000|2024-10-06 12:22:40|15199.77|15119.77|15199.88|15119.88|15199.88|15119.88|15199.61|15119.61|10
1728217370000|2024-10-06 12:22:50|15200.01|15120.01|15200.63|15120.63|15200.63|15120.63|15199.85|15119.85|10
1728217380000|2024-10-06 12:23:00|15199.95|15119.95|15200.1|15120.1|15200.1|15120.1|15199.92|15119.92|9
1728217390000|2024-10-06 12:23:10|15200.15|15120.15|15200.37|15120.37|15200.56|15120.56|15200.12|15120.12|10
1728217400000|2024-10-06 12:23:20|15200.63|15120.63|15201.22|15121.22|15201.25|15121.25|15200.63|15120.63|6
1728217410000|2024-10-06 12:23:30|15201.07|15121.07|15201.12|15121.12|15201.77|15121.77|15201.07|15121.07|8
1728217420000|2024-10-06 12:23:40|15201.85|15121.85|15203.88|15123.88|15204.41|15124.41|15201.85|15121.85|10
1728217430000|2024-10-06 12:23:50|15203.89|15123.89|15203.97|15123.97|15204.02|15124.02|15203.89|15123.89|5
1728217440000|2024-10-06 12:24:00|15203.96|15123.96|15204.71|15124.71|15204.97|15124.97|15203.96|15123.96|8
1728217450000|2024-10-06 12:24:10|15204.7|15124.7|15204.73|15124.73|15204.87|15124.87|15204.58|15124.58|8
1728217460000|2024-10-06 12:24:20|15204.74|15124.74|15205.8|15125.8|15206.27|15126.27|15204.66|15124.66|7
1728217470000|2024-10-06 12:24:30|15205.89|15125.89|15206.22|15126.22|15206.22|15126.22|15205.88|15125.88|7
1728217480000|2024-10-06 12:24:40|15206.25|15126.25|15206.87|15126.87|15206.92|15126.92|15206.25|15126.25|5
1728217490000|2024-10-06 12:24:50|15206.85|15126.85|15208.07|15128.07|15208.11|15128.11|15206.84|15126.84|9
1728217500000|2024-10-06 12:25:00|15208.09|15128.09|15209.86|15129.86|15209.86|15129.86|15206.79|15126.79|10
1728217510000|2024-10-06 12:25:10|15209.93|15129.93|15210.13|15130.13|15210.33|15130.33|15209.93|15129.93|9
1728217520000|2024-10-06 12:25:20|15210.15|15130.15|15210.06|15130.06|15210.29|15130.29|15210.06|15130.06|6
1728217530000|2024-10-06 12:25:30|15210.07|15130.07|15209.78|15129.78|15210.11|15130.11|15209.42|15129.42|7
1728217540000|2024-10-06 12:25:40|15209.79|15129.79|15211.06|15131.06|15211.06|15131.06|15209.76|15129.76|6
1728217550000|2024-10-06 12:25:50|15210.5|15130.5|15210.55|15130.55|15210.57|15130.57|15209.98|15129.98|5
1728217560000|2024-10-06 12:26:00|15210.56|15130.56|15210.64|15130.64|15210.65|15130.65|15210.56|15130.56|5
1728217570000|2024-10-06 12:26:10|15210.66|15130.66|15210.85|15130.85|15210.85|15130.85|15210.57|15130.57|10
1728217580000|2024-10-06 12:26:20|15210.69|15130.69|15209.9|15129.9|15210.69|15130.69|15209.9|15129.9|10
1728217590000|2024-10-06 12:26:30|15209.86|15129.86|15207.85|15127.85|15209.86|15129.86|15207.85|15127.85|9
1728217600000|2024-10-06 12:26:40|15208.14|15128.14|15208.1|15128.1|15208.27|15128.27|15208.1|15128.1|8
1728217610000|2024-10-06 12:26:50|15208.15|15128.15|15208.93|15128.93|15208.93|15128.93|15208.15|15128.15|9
1728217620000|2024-10-06 12:27:00|15208.91|15128.91|15209.31|15129.31|15209.31|15129.31|15208.91|15128.91|7
1728217630000|2024-10-06 12:27:10|15208.87|15128.87|15209.62|15129.62|15209.62|15129.62|15208.87|15128.87|6
1728217640000|2024-10-06 12:27:20|15209.75|15129.75|15209.81|15129.81|15209.88|15129.88|15209.75|15129.75|9
1728217650000|2024-10-06 12:27:30|15209.98|15129.98|15210.24|15130.24|15210.25|15130.25|15209.98|15129.98|10
1728217660000|2024-10-06 12:27:40|15210.51|15130.51|15210.03|15130.03|15210.51|15130.51|15210|15130|9
1728217670000|2024-10-06 12:27:50|15210.97|15130.97|15210.92|15130.92|15210.98|15130.98|15210.92|15130.92|8
1728217680000|2024-10-06 12:28:00|15210.53|15130.53|15210.9|15130.9|15211|15131|15210.52|15130.52|5
1728217690000|2024-10-06 12:28:10|15210.91|15130.91|15210.55|15130.55|15210.91|15130.91|15210.5|15130.5|9
1728217700000|2024-10-06 12:28:20|15210.54|15130.54|15210.56|15130.56|15210.6|15130.6|15210.53|15130.53|8
1728217710000|2024-10-06 12:28:30|15210.54|15130.54|15210.48|15130.48|15210.55|15130.55|15210.46|15130.46|6
1728217720000|2024-10-06 12:28:40|15210.49|15130.49|15210.59|15130.59|15210.59|15130.59|15210.49|15130.49|6
1728217730000|2024-10-06 12:28:50|15210.55|15130.55|15210.55|15130.55|15210.57|15130.57|15210.52|15130.52|7
1728217740000|2024-10-06 12:29:00|15210.62|15130.62|15210.45|15130.45|15210.62|15130.62|15210.42|15130.42|10
1728217750000|2024-10-06 12:29:10|15210.42|15130.42|15210.25|15130.25|15210.66|15130.66|15210.13|15130.13|9
1728217760000|2024-10-06 12:29:20|15207.86|15127.86|15207.17|15127.17|15207.86|15127.86|15206.75|15126.75|10
1728217770000|2024-10-06 12:29:30|15206.8|15126.8|15207.07|15127.07|15207.07|15127.07|15206.71|15126.71|9
1728217780000|2024-10-06 12:29:40|15207.11|15127.11|15207.09|15127.09|15207.18|15127.18|15207.09|15127.09|9
1728217790000|2024-10-06 12:29:50|15207.39|15127.39|15206.71|15126.71|15207.39|15127.39|15206.69|15126.69|10
1728217800000|2024-10-06 12:30:00|15206.69|15126.69|15206.67|15126.67|15206.8|15126.8|15206.4|15126.4|10
1728217810000|2024-10-06 12:30:10|15206.7|15126.7|15204.03|15124.03|15206.96|15126.96|15203.46|15123.46|9
1728217820000|2024-10-06 12:30:20|15203.95|15123.95|15203.58|15123.58|15203.98|15123.98|15203.54|15123.54|8
1728217830000|2024-10-06 12:30:30|15203.96|15123.96|15204.39|15124.39|15204.86|15124.86|15203.96|15123.96|10
1728217840000|2024-10-06 12:30:40|15204.36|15124.36|15204.7|15124.7|15204.84|15124.84|15204.1|15124.1|10
1728217850000|2024-10-06 12:30:50|15204.88|15124.88|15204.74|15124.74|15204.88|15124.88|15204.69|15124.69|8
1728217860000|2024-10-06 12:31:00|15204.7|15124.7|15204.96|15124.96|15205.24|15125.24|15204.28|15124.28|10
1728217870000|2024-10-06 12:31:10|15204.99|15124.99|15205.34|15125.34|15205.43|15125.43|15204.97|15124.97|10
1728217880000|2024-10-06 12:31:20|15205.55|15125.55|15205.86|15125.86|15205.88|15125.88|15205.55|15125.55|10
1728217890000|2024-10-06 12:31:30|15205.89|15125.89|15205.69|15125.69|15205.89|15125.89|15205.63|15125.63|9
1728217900000|2024-10-06 12:31:40|15205.66|15125.66|15206.82|15126.82|15206.82|15126.82|15205.66|15125.66|8
1728217910000|2024-10-06 12:31:50|15206.83|15126.83|15206.11|15126.11|15207.46|15127.46|15206.11|15126.11|7
1728217920000|2024-10-06 12:32:00|15206.46|15126.46|15206.74|15126.74|15206.74|15126.74|15206.46|15126.46|7
1728217930000|2024-10-06 12:32:10|15206.73|15126.73|15208.32|15128.32|15208.35|15128.35|15206.73|15126.73|7
1728217940000|2024-10-06 12:32:20|15208.78|15128.78|15208.67|15128.67|15208.81|15128.81|15208.24|15128.24|9
1728217950000|2024-10-06 12:32:30|15208.86|15128.86|15209.09|15129.09|15209.09|15129.09|15208.86|15128.86|2
1728217960000|2024-10-06 12:32:40|15209.1|15129.1|15208.99|15128.99|15209.1|15129.1|15208.87|15128.87|9
1728217970000|2024-10-06 12:32:50|15208.98|15128.98|15208.64|15128.64|15209.1|15129.1|15208.64|15128.64|6
1728217980000|2024-10-06 12:33:00|15209.42|15129.42|15209.14|15129.14|15209.43|15129.43|15209.12|15129.12|5
1728217990000|2024-10-06 12:33:10|15209.12|15129.12|15208.89|15128.89|15209.13|15129.13|15208.89|15128.89|9
1728218000000|2024-10-06 12:33:20|15208.84|15128.84|15207.99|15127.99|15208.84|15128.84|15207.99|15127.99|5
1728218010000|2024-10-06 12:33:30|15208|15128|15206.95|15126.95|15208|15128|15206.8|15126.8|8
1728218020000|2024-10-06 12:33:40|15206.93|15126.93|15207.13|15127.13|15207.66|15127.66|15206.93|15126.93|7
1728218030000|2024-10-06 12:33:50|15207.4|15127.4|15209.19|15129.19|15209.19|15129.19|15206.68|15126.68|9
1728218040000|2024-10-06 12:34:00|15209.18|15129.18|15208.8|15128.8|15209.18|15129.18|15208.43|15128.43|7
1728218050000|2024-10-06 12:34:10|15208.81|15128.81|15209.61|15129.61|15209.61|15129.61|15208.81|15128.81|7
1728218060000|2024-10-06 12:34:20|15209.42|15129.42|15210.05|15130.05|15210.07|15130.07|15209.2|15129.2|8
1728218070000|2024-10-06 12:34:30|15210.07|15130.07|15209.7|15129.7|15210.19|15130.19|15209.7|15129.7|9
1728218080000|2024-10-06 12:34:40|15210.12|15130.12|15210.13|15130.13|15210.3|15130.3|15208.97|15128.97|9
1728218090000|2024-10-06 12:34:50|15210.14|15130.14|15210.3|15130.3|15210.3|15130.3|15210.14|15130.14|7
1728218100000|2024-10-06 12:35:00|15210.29|15130.29|15209.75|15129.75|15210.29|15130.29|15209.11|15129.11|6
1728218110000|2024-10-06 12:35:10|15209.76|15129.76|15212.67|15132.67|15212.67|15132.67|15209.75|15129.75|7
1728218120000|2024-10-06 12:35:20|15212.71|15132.71|15212.5|15132.5|15213.06|15133.06|15211.99|15131.99|9
1728218130000|2024-10-06 12:35:30|15212.48|15132.48|15211.91|15131.91|15212.48|15132.48|15211.91|15131.91|10
1728218140000|2024-10-06 12:35:40|15212.04|15132.04|15209.61|15129.61|15212.04|15132.04|15209.61|15129.61|7
1728218150000|2024-10-06 12:35:50|15209.59|15129.59|15209.31|15129.31|15209.59|15129.59|15209.31|15129.31|8
1728218160000|2024-10-06 12:36:00|15209.35|15129.35|15208.46|15128.46|15209.39|15129.39|15208.46|15128.46|5
1728218170000|2024-10-06 12:36:10|15208.41|15128.41|15208.31|15128.31|15208.76|15128.76|15208.25|15128.25|10
1728218180000|2024-10-06 12:36:20|15208.52|15128.52|15207.82|15127.82|15208.52|15128.52|15207.82|15127.82|8
1728218190000|2024-10-06 12:36:30|15208.26|15128.26|15207.92|15127.92|15208.26|15128.26|15207.52|15127.52|7
1728218200000|2024-10-06 12:36:40|15208.96|15128.96|15208.27|15128.27|15208.96|15128.96|15208.27|15128.27|9
1728218210000|2024-10-06 12:36:50|15208.93|15128.93|15208.78|15128.78|15208.99|15128.99|15208.64|15128.64|8
1728218220000|2024-10-06 12:37:00|15208.7|15128.7|15208.95|15128.95|15208.96|15128.96|15208.68|15128.68|9
1728218230000|2024-10-06 12:37:10|15209.04|15129.04|15209.65|15129.65|15209.65|15129.65|15209.04|15129.04|8
1728218240000|2024-10-06 12:37:20|15209.67|15129.67|15210.62|15130.62|15210.62|15130.62|15209.62|15129.62|9
1728218250000|2024-10-06 12:37:30|15210.79|15130.79|15210.85|15130.85|15210.85|15130.85|15210.75|15130.75|6
1728218260000|2024-10-06 12:37:40|15210.86|15130.86|15211.05|15131.05|15211.05|15131.05|15210.33|15130.33|9
1728218270000|2024-10-06 12:37:50|15211.04|15131.04|15210.49|15130.49|15211.07|15131.07|15210.49|15130.49|4
1728218280000|2024-10-06 12:38:00|15211.56|15131.56|15211.75|15131.75|15211.75|15131.75|15210.74|15130.74|9
1728218290000|2024-10-06 12:38:10|15211.74|15131.74|15212.36|15132.36|15212.36|15132.36|15211.26|15131.26|8
1728218300000|2024-10-06 12:38:20|15212.37|15132.37|15212.31|15132.31|15212.5|15132.5|15212.3|15132.3|4
1728218310000|2024-10-06 12:38:30|15212.32|15132.32|15212.3|15132.3|15212.35|15132.35|15212.28|15132.28|9
1728218320000|2024-10-06 12:38:40|15212.31|15132.31|15212.21|15132.21|15212.31|15132.31|15211.85|15131.85|4
1728218330000|2024-10-06 12:38:50|15212.36|15132.36|15211.48|15131.48|15212.36|15132.36|15211.48|15131.48|7
1728218340000|2024-10-06 12:39:00|15211.47|15131.47|15212.29|15132.29|15212.29|15132.29|15211.47|15131.47|6
1728218350000|2024-10-06 12:39:10|15212.19|15132.19|15212.09|15132.09|15212.19|15132.19|15211.95|15131.95|8
1728218360000|2024-10-06 12:39:20|15212.08|15132.08|15212.19|15132.19|15212.43|15132.43|15212.08|15132.08|7
1728218370000|2024-10-06 12:39:30|15211.98|15131.98|15211.78|15131.78|15212.16|15132.16|15211.57|15131.57|6
1728218380000|2024-10-06 12:39:40|15212.16|15132.16|15212.28|15132.28|15212.28|15132.28|15212.16|15132.16|6
1728218390000|2024-10-06 12:39:50|15212.29|15132.29|15212.49|15132.49|15212.49|15132.49|15212.09|15132.09|6
1728218400000|2024-10-06 12:40:00|15212.5|15132.5|15212.56|15132.56|15212.6|15132.6|15212.5|15132.5|7
1728218410000|2024-10-06 12:40:10|15212.59|15132.59|15212.65|15132.65|15212.66|15132.66|15212.59|15132.59|7
1728218420000|2024-10-06 12:40:20|15212.84|15132.84|15211.88|15131.88|15212.84|15132.84|15211.82|15131.82|8
1728218430000|2024-10-06 12:40:30|15211.86|15131.86|15211.91|15131.91|15212.05|15132.05|15211.49|15131.49|8
1728218440000|2024-10-06 12:40:40|15211.9|15131.9|15211.67|15131.67|15211.9|15131.9|15211.67|15131.67|7
1728218450000|2024-10-06 12:40:50|15211.01|15131.01|15210.13|15130.13|15211.02|15131.02|15210.13|15130.13|7
1728218460000|2024-10-06 12:41:00|15210.14|15130.14|15209.37|15129.37|15210.15|15130.15|15209.37|15129.37|9
1728218470000|2024-10-06 12:41:10|15209.33|15129.33|15208.62|15128.62|15209.33|15129.33|15208.4|15128.4|10
1728218480000|2024-10-06 12:41:20|15208.6|15128.6|15208.62|15128.62|15208.93|15128.93|15208.28|15128.28|10
1728218490000|2024-10-06 12:41:30|15208.6|15128.6|15208.16|15128.16|15208.6|15128.6|15208.16|15128.16|6
1728218500000|2024-10-06 12:41:40|15208.48|15128.48|15208.09|15128.09|15208.48|15128.48|15208.09|15128.09|6
1728218510000|2024-10-06 12:41:50|15208.1|15128.1|15207.46|15127.46|15208.1|15128.1|15207.1|15127.1|8
1728218520000|2024-10-06 12:42:00|15207.33|15127.33|15206.46|15126.46|15207.36|15127.36|15206.46|15126.46|9
1728218530000|2024-10-06 12:42:10|15206.33|15126.33|15206.29|15126.29|15206.37|15126.37|15206.22|15126.22|7
1728218540000|2024-10-06 12:42:20|15206.51|15126.51|15206.96|15126.96|15206.96|15126.96|15206.51|15126.51|9
1728218550000|2024-10-06 12:42:30|15207.84|15127.84|15207.2|15127.2|15207.87|15127.87|15207.2|15127.2|8
1728218560000|2024-10-06 12:42:40|15207.1|15127.1|15207.31|15127.31|15207.54|15127.54|15207.09|15127.09|8
1728218570000|2024-10-06 12:42:50|15207.36|15127.36|15207.42|15127.42|15207.54|15127.54|15207.36|15127.36|9
1728218580000|2024-10-06 12:43:00|15207.45|15127.45|15207.34|15127.34|15207.45|15127.45|15207.25|15127.25|7
1728218590000|2024-10-06 12:43:10|15207.33|15127.33|15207.24|15127.24|15207.34|15127.34|15207.24|15127.24|6
1728218600000|2024-10-06 12:43:20|15207.26|15127.26|15207.67|15127.67|15207.76|15127.76|15207.26|15127.26|8
1728218610000|2024-10-06 12:43:30|15207.8|15127.8|15208.69|15128.69|15209.05|15129.05|15207.8|15127.8|10
1728218620000|2024-10-06 12:43:40|15209.14|15129.14|15209.53|15129.53|15209.69|15129.69|15209.14|15129.14|7
1728218630000|2024-10-06 12:43:50|15209.38|15129.38|15209.46|15129.46|15209.46|15129.46|15208.83|15128.83|6
1728218640000|2024-10-06 12:44:00|15209.45|15129.45|15209.11|15129.11|15209.45|15129.45|15209.05|15129.05|7
1728218650000|2024-10-06 12:44:10|15209.02|15129.02|15208.48|15128.48|15209.02|15129.02|15208.48|15128.48|9
1728218660000|2024-10-06 12:44:20|15208.49|15128.49|15208.59|15128.59|15208.59|15128.59|15208.19|15128.19|9
1728218670000|2024-10-06 12:44:30|15208.76|15128.76|15208.59|15128.59|15208.95|15128.95|15208.4|15128.4|7
1728218680000|2024-10-06 12:44:40|15208.53|15128.53|15208.44|15128.44|15208.53|15128.53|15208.44|15128.44|6
1728218690000|2024-10-06 12:44:50|15208.42|15128.42|15208.46|15128.46|15208.55|15128.55|15208.42|15128.42|7
1728218700000|2024-10-06 12:45:00|15208.45|15128.45|15208.99|15128.99|15208.99|15128.99|15208.35|15128.35|10
1728218710000|2024-10-06 12:45:10|15209.05|15129.05|15209.45|15129.45|15209.45|15129.45|15208.88|15128.88|8
1728218720000|2024-10-06 12:45:20|15209.64|15129.64|15209.29|15129.29|15209.64|15129.64|15209.29|15129.29|6
1728218730000|2024-10-06 12:45:30|15209.26|15129.26|15209.29|15129.29|15209.36|15129.36|15209.26|15129.26|7
1728218740000|2024-10-06 12:45:40|15208.97|15128.97|15208.67|15128.67|15208.97|15128.97|15208.53|15128.53|8
1728218750000|2024-10-06 12:45:50|15208.68|15128.68|15208.08|15128.08|15208.68|15128.68|15208.08|15128.08|5
1728218760000|2024-10-06 12:46:00|15208.1|15128.1|15208.29|15128.29|15208.29|15128.29|15207.86|15127.86|10
1728218770000|2024-10-06 12:46:10|15208.34|15128.34|15208.64|15128.64|15209.14|15129.14|15208.34|15128.34|9
1728218780000|2024-10-06 12:46:20|15208.67|15128.67|15208.87|15128.87|15208.95|15128.95|15208.58|15128.58|8
1728218790000|2024-10-06 12:46:30|15208.78|15128.78|15208.83|15128.83|15208.91|15128.91|15208.78|15128.78|8
1728218800000|2024-10-06 12:46:40|15208.85|15128.85|15208.55|15128.55|15208.85|15128.85|15208.52|15128.52|10
1728218810000|2024-10-06 12:46:50|15208.33|15128.33|15208.22|15128.22|15208.35|15128.35|15208.22|15128.22|10
1728218820000|2024-10-06 12:47:00|15208.24|15128.24|15208.26|15128.26|15208.26|15128.26|15208.2|15128.2|10
1728218830000|2024-10-06 12:47:10|15208.24|15128.24|15208.19|15128.19|15208.24|15128.24|15208.19|15128.19|7
1728218840000|2024-10-06 12:47:20|15208.17|15128.17|15207.22|15127.22|15208.41|15128.41|15207.22|15127.22|10
1728218850000|2024-10-06 12:47:30|15206.85|15126.85|15206.37|15126.37|15206.99|15126.99|15206.35|15126.35|8
1728218860000|2024-10-06 12:47:40|15206.36|15126.36|15206.3|15126.3|15206.7|15126.7|15206.3|15126.3|7
1728218870000|2024-10-06 12:47:50|15206.26|15126.26|15204.26|15124.26|15206.38|15126.38|15204.26|15124.26|9
1728218880000|2024-10-06 12:48:00|15204.23|15124.23|15204.72|15124.72|15204.85|15124.85|15204.18|15124.18|9
1728218890000|2024-10-06 12:48:10|15204.73|15124.73|15205.91|15125.91|15205.94|15125.94|15204.73|15124.73|10
1728218900000|2024-10-06 12:48:20|15206.01|15126.01|15205.53|15125.53|15206.08|15126.08|15205.51|15125.51|8
1728218910000|2024-10-06 12:48:30|15205.58|15125.58|15206.19|15126.19|15206.57|15126.57|15205.58|15125.58|9
1728218920000|2024-10-06 12:48:40|15206.2|15126.2|15206.11|15126.11|15206.2|15126.2|15205.75|15125.75|7
1728218930000|2024-10-06 12:48:50|15206.12|15126.12|15205.99|15125.99|15206.21|15126.21|15205.88|15125.88|8
1728218940000|2024-10-06 12:49:00|15206.02|15126.02|15205.96|15125.96|15206.02|15126.02|15205.59|15125.59|9
1728218950000|2024-10-06 12:49:10|15205.94|15125.94|15205.94|15125.94|15205.98|15125.98|15205.93|15125.93|9
1728218960000|2024-10-06 12:49:20|15206.24|15126.24|15208.32|15128.32|15208.32|15128.32|15205.98|15125.98|10
1728218970000|2024-10-06 12:49:30|15209.17|15129.17|15208.28|15128.28|15209.24|15129.24|15208.27|15128.27|10
1728218980000|2024-10-06 12:49:40|15208.24|15128.24|15209.47|15129.47|15209.47|15129.47|15208.21|15128.21|10
1728218990000|2024-10-06 12:49:50|15209.52|15129.52|15210.57|15130.57|15210.61|15130.61|15209.51|15129.51|10
1728219000000|2024-10-06 12:50:00|15210.52|15130.52|15210.82|15130.82|15210.82|15130.82|15210.38|15130.38|7
1728219010000|2024-10-06 12:50:10|15211.27|15131.27|15210.99|15130.99|15211.35|15131.35|15210.97|15130.97|7
1728219020000|2024-10-06 12:50:20|15210.97|15130.97|15210.88|15130.88|15210.97|15130.97|15210.88|15130.88|6
1728219030000|2024-10-06 12:50:30|15210.76|15130.76|15210.75|15130.75|15210.77|15130.77|15210.7|15130.7|7
1728219040000|2024-10-06 12:50:40|15210.59|15130.59|15210.54|15130.54|15210.7|15130.7|15210.54|15130.54|5
1728219050000|2024-10-06 12:50:50|15210.53|15130.53|15210.51|15130.51|15210.64|15130.64|15210.51|15130.51|7
1728219060000|2024-10-06 12:51:00|15210.1|15130.1|15209.42|15129.42|15210.28|15130.28|15209.41|15129.41|9
1728219070000|2024-10-06 12:51:10|15209.43|15129.43|15209.8|15129.8|15209.87|15129.87|15209.02|15129.02|8
1728219080000|2024-10-06 12:51:20|15209.85|15129.85|15210.88|15130.88|15210.88|15130.88|15209.84|15129.84|9
1728219090000|2024-10-06 12:51:30|15210.9|15130.9|15210.31|15130.31|15210.97|15130.97|15210.28|15130.28|9
1728219100000|2024-10-06 12:51:40|15210.27|15130.27|15210.52|15130.52|15210.94|15130.94|15210.27|15130.27|10
1728219110000|2024-10-06 12:51:50|15210.55|15130.55|15209.45|15129.45|15210.55|15130.55|15209.42|15129.42|10
1728219120000|2024-10-06 12:52:00|15209.77|15129.77|15209.97|15129.97|15210.17|15130.17|15209.77|15129.77|10
1728219130000|2024-10-06 12:52:10|15210.02|15130.02|15210.02|15130.02|15210.36|15130.36|15209.96|15129.96|8
1728219140000|2024-10-06 12:52:20|15210.41|15130.41|15210.97|15130.97|15210.97|15130.97|15210.41|15130.41|9
1728219150000|2024-10-06 12:52:30|15210.98|15130.98|15212.96|15132.96|15212.96|15132.96|15210.95|15130.95|8
1728219160000|2024-10-06 12:52:40|15213.06|15133.06|15213.11|15133.11|15213.2|15133.2|15212.88|15132.88|9
1728219170000|2024-10-06 12:52:50|15213.25|15133.25|15213.22|15133.22|15213.25|15133.25|15213.01|15133.01|10
1728219180000|2024-10-06 12:53:00|15213.25|15133.25|15213.34|15133.34|15213.34|15133.34|15213.16|15133.16|9
1728219190000|2024-10-06 12:53:10|15214.72|15134.72|15220.38|15140.38|15221.76|15141.76|15214.72|15134.72|9
1728219200000|2024-10-06 12:53:20|15220.33|15140.33|15222.89|15142.89|15222.89|15142.89|15220.33|15140.33|10
1728219210000|2024-10-06 12:53:30|15222.2|15142.2|15222.89|15142.89|15223.43|15143.43|15222.19|15142.19|9
1728219220000|2024-10-06 12:53:40|15222.09|15142.09|15222.75|15142.75|15223.07|15143.07|15222.09|15142.09|6
1728219230000|2024-10-06 12:53:50|15222.71|15142.71|15222.75|15142.75|15223|15143|15222.36|15142.36|9
1728219240000|2024-10-06 12:54:00|15222.74|15142.74|15222.89|15142.89|15223.05|15143.05|15222.74|15142.74|10
1728219250000|2024-10-06 12:54:10|15222.86|15142.86|15222.89|15142.89|15222.91|15142.91|15222.82|15142.82|9
1728219260000|2024-10-06 12:54:20|15222.87|15142.87|15223.77|15143.77|15223.8|15143.8|15222.87|15142.87|9
1728219270000|2024-10-06 12:54:30|15223.82|15143.82|15222.77|15142.77|15223.82|15143.82|15222.77|15142.77|10
1728219280000|2024-10-06 12:54:40|15222.62|15142.62|15221.43|15141.43|15222.62|15142.62|15220.96|15140.96|9
1728219290000|2024-10-06 12:54:50|15221.37|15141.37|15220.38|15140.38|15221.37|15141.37|15220.36|15140.36|8
1728219300000|2024-10-06 12:55:00|15220.19|15140.19|15219.93|15139.93|15220.19|15140.19|15219.54|15139.54|9
1728219310000|2024-10-06 12:55:10|15220.16|15140.16|15219.32|15139.32|15220.28|15140.28|15219.32|15139.32|10
1728219320000|2024-10-06 12:55:20|15219.27|15139.27|15218.6|15138.6|15219.27|15139.27|15218.59|15138.59|7
1728219330000|2024-10-06 12:55:30|15219.38|15139.38|15219.32|15139.32|15219.59|15139.59|15219.32|15139.32|7
1728219340000|2024-10-06 12:55:40|15219.34|15139.34|15219.22|15139.22|15219.7|15139.7|15219.17|15139.17|7
1728219350000|2024-10-06 12:55:50|15219.23|15139.23|15219.28|15139.28|15219.28|15139.28|15219.23|15139.23|6
1728219360000|2024-10-06 12:56:00|15219.23|15139.23|15218.2|15138.2|15219.23|15139.23|15218.19|15138.19|10
1728219370000|2024-10-06 12:56:10|15218.55|15138.55|15217.74|15137.74|15218.57|15138.57|15217.37|15137.37|9
1728219380000|2024-10-06 12:56:20|15217.81|15137.81|15219.68|15139.68|15219.82|15139.82|15217.81|15137.81|9
1728219390000|2024-10-06 12:56:30|15219.65|15139.65|15219.04|15139.04|15219.68|15139.68|15219.04|15139.04|6
1728219400000|2024-10-06 12:56:40|15219.03|15139.03|15221.23|15141.23|15221.23|15141.23|15219.01|15139.01|9
1728219410000|2024-10-06 12:56:50|15221.31|15141.31|15221.31|15141.31|15221.86|15141.86|15221.29|15141.29|6
1728219420000|2024-10-06 12:57:00|15221.3|15141.3|15221.91|15141.91|15222.4|15142.4|15221.3|15141.3|8
1728219430000|2024-10-06 12:57:10|15221.74|15141.74|15220.76|15140.76|15221.74|15141.74|15220.76|15140.76|8
1728219440000|2024-10-06 12:57:20|15220.77|15140.77|15220.86|15140.86|15220.96|15140.96|15220.77|15140.77|7
1728219450000|2024-10-06 12:57:30|15220.85|15140.85|15220.88|15140.88|15221.14|15141.14|15220.85|15140.85|7
1728219460000|2024-10-06 12:57:40|15220.66|15140.66|15220.25|15140.25|15220.67|15140.67|15220.2|15140.2|9
1728219470000|2024-10-06 12:57:50|15220.15|15140.15|15220.32|15140.32|15220.32|15140.32|15220.14|15140.14|7
1728219480000|2024-10-06 12:58:00|15220.33|15140.33|15220.56|15140.56|15220.56|15140.56|15220.33|15140.33|4
1728219490000|2024-10-06 12:58:10|15220.55|15140.55|15221.01|15141.01|15221.25|15141.25|15220.55|15140.55|10
1728219500000|2024-10-06 12:58:20|15221.34|15141.34|15221.81|15141.81|15221.81|15141.81|15221.34|15141.34|9
1728219510000|2024-10-06 12:58:30|15221.8|15141.8|15221.98|15141.98|15222.3|15142.3|15221.6|15141.6|10
1728219520000|2024-10-06 12:58:40|15222.01|15142.01|15222.06|15142.06|15222.06|15142.06|15221.97|15141.97|9
1728219530000|2024-10-06 12:58:50|15222.07|15142.07|15221.99|15141.99|15222.5|15142.5|15221.99|15141.99|10
1728219540000|2024-10-06 12:59:00|15221.93|15141.93|15221.72|15141.72|15221.93|15141.93|15221.29|15141.29|8
1728219550000|2024-10-06 12:59:10|15221.74|15141.74|15221.85|15141.85|15222.4|15142.4|15221.72|15141.72|10
1728219560000|2024-10-06 12:59:20|15222.1|15142.1|15222.57|15142.57|15222.57|15142.57|15221.58|15141.58|10
1728219570000|2024-10-06 12:59:30|15222.58|15142.58|15223.65|15143.65|15223.65|15143.65|15222.46|15142.46|10
1728219580000|2024-10-06 12:59:40|15223.67|15143.67|15223.87|15143.87|15223.87|15143.87|15223.45|15143.45|10
1728219590000|2024-10-06 12:59:50|15223.85|15143.85|15222.76|15142.76|15223.88|15143.88|15222.76|15142.76|9
1728219600000|2024-10-06 13:00:00|15223.11|15143.11|15224.75|15144.75|15224.77|15144.77|15222.85|15142.85|10
1728219610000|2024-10-06 13:00:10|15224.77|15144.77|15226.03|15146.03|15226.03|15146.03|15224.77|15144.77|9
1728219620000|2024-10-06 13:00:20|15226.07|15146.07|15229.31|15149.31|15229.35|15149.35|15226.07|15146.07|10
1728219630000|2024-10-06 13:00:30|15229.3|15149.3|15230.09|15150.09|15230.09|15150.09|15229.23|15149.23|10
1728219640000|2024-10-06 13:00:40|15230.1|15150.1|15230.14|15150.14|15230.41|15150.41|15230|15150|7
1728219650000|2024-10-06 13:00:50|15230.17|15150.17|15231.37|15151.37|15231.37|15151.37|15230.17|15150.17|10
1728219660000|2024-10-06 13:01:00|15231.39|15151.39|15231.59|15151.59|15231.6|15151.6|15231.39|15151.39|7
1728219670000|2024-10-06 13:01:10|15231.57|15151.57|15232.76|15152.76|15233.22|15153.22|15231.57|15151.57|10
1728219680000|2024-10-06 13:01:20|15232.89|15152.89|15234.68|15154.68|15234.68|15154.68|15232.89|15152.89|10
1728219690000|2024-10-06 13:01:30|15234.72|15154.72|15233.88|15153.88|15234.72|15154.72|15233.73|15153.73|8
1728219700000|2024-10-06 13:01:40|15233.9|15153.9|15235.23|15155.23|15235.25|15155.25|15233.82|15153.82|9
1728219710000|2024-10-06 13:01:50|15235.31|15155.31|15236.97|15156.97|15236.97|15156.97|15235.31|15155.31|9
1728219720000|2024-10-06 13:02:00|15236.91|15156.91|15237.07|15157.07|15237.07|15157.07|15236.88|15156.88|5
1728219730000|2024-10-06 13:02:10|15235.77|15155.77|15237.1|15157.1|15237.24|15157.24|15235.77|15155.77|10
1728219740000|2024-10-06 13:02:20|15237.22|15157.22|15238.94|15158.94|15239.09|15159.09|15237.22|15157.22|10
1728219750000|2024-10-06 13:02:30|15238.95|15158.95|15242.56|15162.56|15242.56|15162.56|15238.95|15158.95|9
1728219760000|2024-10-06 13:02:40|15242.34|15162.34|15241.12|15161.12|15242.34|15162.34|15241.08|15161.08|10
1728219770000|2024-10-06 13:02:50|15241.14|15161.14|15241.59|15161.59|15241.64|15161.64|15241.11|15161.11|8
1728219780000|2024-10-06 13:03:00|15241.7|15161.7|15239.33|15159.33|15241.7|15161.7|15239.33|15159.33|9
1728219790000|2024-10-06 13:03:10|15239.32|15159.32|15239.07|15159.07|15239.32|15159.32|15239.07|15159.07|8
1728219800000|2024-10-06 13:03:20|15239.04|15159.04|15239.33|15159.33|15239.33|15159.33|15239|15159|3
1728219810000|2024-10-06 13:03:30|15239.14|15159.14|15240.39|15160.39|15240.39|15160.39|15239.12|15159.12|8
1728219820000|2024-10-06 13:03:40|15241.68|15161.68|15241.84|15161.84|15241.84|15161.84|15241.68|15161.68|5
1728219830000|2024-10-06 13:03:50|15241.35|15161.35|15242.12|15162.12|15242.55|15162.55|15241.3|15161.3|10
1728219840000|2024-10-06 13:04:00|15242.13|15162.13|15245.56|15165.56|15246.77|15166.77|15242.12|15162.12|10
1728219850000|2024-10-06 13:04:10|15245.58|15165.58|15246.19|15166.19|15246.34|15166.34|15244.73|15164.73|10
1728219860000|2024-10-06 13:04:20|15245.95|15165.95|15249.2|15169.2|15249.24|15169.24|15245.95|15165.95|10
1728219870000|2024-10-06 13:04:30|15249.19|15169.19|15252.17|15172.17|15252.22|15172.22|15249.19|15169.19|10
1728219880000|2024-10-06 13:04:40|15251.79|15171.79|15252.39|15172.39|15252.39|15172.39|15251.19|15171.19|9
1728219890000|2024-10-06 13:04:50|15252.41|15172.41|15252.96|15172.96|15253.19|15173.19|15252.41|15172.41|8
1728219900000|2024-10-06 13:05:00|15252.98|15172.98|15254.07|15174.07|15254.25|15174.25|15252.98|15172.98|10
1728219910000|2024-10-06 13:05:10|15254.32|15174.32|15253.85|15173.85|15254.32|15174.32|15253.85|15173.85|8
1728219920000|2024-10-06 13:05:20|15253.83|15173.83|15251.37|15171.37|15254.13|15174.13|15251.37|15171.37|9
1728219930000|2024-10-06 13:05:30|15251.33|15171.33|15248.38|15168.38|15251.33|15171.33|15248.38|15168.38|10
1728219940000|2024-10-06 13:05:40|15248.24|15168.24|15246.82|15166.82|15248.24|15168.24|15246.82|15166.82|10
1728219950000|2024-10-06 13:05:50|15246.79|15166.79|15245.9|15165.9|15246.9|15166.9|15245.26|15165.26|10
1728219960000|2024-10-06 13:06:00|15245.92|15165.92|15243.64|15163.64|15245.92|15165.92|15242.91|15162.91|9
1728219970000|2024-10-06 13:06:10|15243.63|15163.63|15244.18|15164.18|15244.18|15164.18|15243.51|15163.51|9
1728219980000|2024-10-06 13:06:20|15243.78|15163.78|15244.23|15164.23|15245.2|15165.2|15243.7|15163.7|9
1728219990000|2024-10-06 13:06:30|15244.24|15164.24|15244.65|15164.65|15244.68|15164.68|15244.24|15164.24|9
1728220000000|2024-10-06 13:06:40|15244.66|15164.66|15242.97|15162.97|15244.66|15164.66|15242.97|15162.97|10
1728220010000|2024-10-06 13:06:50|15242.96|15162.96|15243.61|15163.61|15243.61|15163.61|15242.91|15162.91|9
1728220020000|2024-10-06 13:07:00|15243.64|15163.64|15245.16|15165.16|15245.16|15165.16|15243.64|15163.64|10
1728220030000|2024-10-06 13:07:10|15245.17|15165.17|15245.62|15165.62|15245.62|15165.62|15245.17|15165.17|10
1728220040000|2024-10-06 13:07:20|15245.63|15165.63|15247.22|15167.22|15248.01|15168.01|15245.63|15165.63|9
1728220050000|2024-10-06 13:07:30|15247.28|15167.28|15247.82|15167.82|15247.82|15167.82|15247.28|15167.28|10
1728220060000|2024-10-06 13:07:40|15247.83|15167.83|15246.58|15166.58|15248.1|15168.1|15246.58|15166.58|10
1728220070000|2024-10-06 13:07:50|15246.78|15166.78|15245.32|15165.32|15246.78|15166.78|15245.32|15165.32|10
1728220080000|2024-10-06 13:08:00|15245.35|15165.35|15243.52|15163.52|15245.69|15165.69|15243.38|15163.38|9
1728220090000|2024-10-06 13:08:10|15243.49|15163.49|15241.62|15161.62|15243.49|15163.49|15241.62|15161.62|10
1728220100000|2024-10-06 13:08:20|15241.56|15161.56|15236.75|15156.75|15241.56|15161.56|15236.75|15156.75|10
1728220110000|2024-10-06 13:08:30|15237.43|15157.43|15237.38|15157.38|15237.62|15157.62|15236.87|15156.87|9
1728220120000|2024-10-06 13:08:40|15237.36|15157.36|15237.88|15157.88|15237.98|15157.98|15237.36|15157.36|9
1728220130000|2024-10-06 13:08:50|15237.89|15157.89|15238.38|15158.38|15238.56|15158.56|15237.73|15157.73|10
1728220140000|2024-10-06 13:09:00|15238.34|15158.34|15240.45|15160.45|15240.71|15160.71|15238.34|15158.34|10
1728220150000|2024-10-06 13:09:10|15240.01|15160.01|15239.37|15159.37|15240.19|15160.19|15239.37|15159.37|9
1728220160000|2024-10-06 13:09:20|15239.38|15159.38|15239.93|15159.93|15240.71|15160.71|15239.38|15159.38|10
1728220170000|2024-10-06 13:09:30|15239.94|15159.94|15239.38|15159.38|15239.94|15159.94|15239.31|15159.31|9
1728220180000|2024-10-06 13:09:40|15239.35|15159.35|15239.51|15159.51|15239.87|15159.87|15239.35|15159.35|8
1728220190000|2024-10-06 13:09:50|15239.33|15159.33|15239.08|15159.08|15239.33|15159.33|15238.57|15158.57|9
1728220200000|2024-10-06 13:10:00|15239.05|15159.05|15239.35|15159.35|15240.06|15160.06|15238.84|15158.84|8
1728220210000|2024-10-06 13:10:10|15239.78|15159.78|15239.31|15159.31|15239.79|15159.79|15239.29|15159.29|8
1728220220000|2024-10-06 13:10:20|15239.38|15159.38|15238.98|15158.98|15239.51|15159.51|15238.98|15158.98|10
1728220230000|2024-10-06 13:10:30|15239.6|15159.6|15237.88|15157.88|15239.6|15159.6|15237.88|15157.88|8
1728220240000|2024-10-06 13:10:40|15237.74|15157.74|15237.69|15157.69|15237.87|15157.87|15237.55|15157.55|9
1728220250000|2024-10-06 13:10:50|15237.67|15157.67|15239.56|15159.56|15239.56|15159.56|15237.49|15157.49|7
1728220260000|2024-10-06 13:11:00|15239.45|15159.45|15239.05|15159.05|15239.78|15159.78|15239.05|15159.05|10
1728220270000|2024-10-06 13:11:10|15239.39|15159.39|15238.28|15158.28|15239.5|15159.5|15238.28|15158.28|8
1728220280000|2024-10-06 13:11:20|15238.68|15158.68|15238.45|15158.45|15238.68|15158.68|15238.36|15158.36|8
1728220290000|2024-10-06 13:11:30|15238.46|15158.46|15238.56|15158.56|15238.56|15158.56|15238.45|15158.45|5
1728220300000|2024-10-06 13:11:40|15238.9|15158.9|15238.63|15158.63|15238.9|15158.9|15238.63|15158.63|5
1728220310000|2024-10-06 13:11:50|15238.66|15158.66|15238.3|15158.3|15238.71|15158.71|15238.3|15158.3|7
1728220320000|2024-10-06 13:12:00|15238.28|15158.28|15238.19|15158.19|15238.28|15158.28|15238.18|15158.18|6
1728220330000|2024-10-06 13:12:10|15238.23|15158.23|15237.46|15157.46|15238.66|15158.66|15237.45|15157.45|8
1728220340000|2024-10-06 13:12:20|15237.42|15157.42|15236.2|15156.2|15237.5|15157.5|15236.2|15156.2|10
1728220350000|2024-10-06 13:12:30|15236.19|15156.19|15234.44|15154.44|15236.19|15156.19|15234.39|15154.39|8
1728220360000|2024-10-06 13:12:40|15233.92|15153.92|15232.44|15152.44|15233.92|15153.92|15232.44|15152.44|8
1728220370000|2024-10-06 13:12:50|15232.43|15152.43|15232.55|15152.55|15233.27|15153.27|15232.42|15152.42|7
1728220380000|2024-10-06 13:13:00|15232.29|15152.29|15234.27|15154.27|15234.27|15154.27|15232.13|15152.13|10
1728220390000|2024-10-06 13:13:10|15234.41|15154.41|15234.84|15154.84|15234.84|15154.84|15234.41|15154.41|8
1728220400000|2024-10-06 13:13:20|15233.64|15153.64|15233.48|15153.48|15234.33|15154.33|15233.48|15153.48|9
1728220410000|2024-10-06 13:13:30|15233.5|15153.5|15233.8|15153.8|15233.81|15153.81|15233.5|15153.5|5
1728220420000|2024-10-06 13:13:40|15234.15|15154.15|15233.65|15153.65|15234.15|15154.15|15233.24|15153.24|8
1728220430000|2024-10-06 13:13:50|15233.7|15153.7|15233.78|15153.78|15233.83|15153.83|15233.68|15153.68|8
1728220440000|2024-10-06 13:14:00|15233.82|15153.82|15233.54|15153.54|15234.1|15154.1|15233.54|15153.54|8
1728220450000|2024-10-06 13:14:10|15233.53|15153.53|15233.37|15153.37|15233.61|15153.61|15232.91|15152.91|8
1728220460000|2024-10-06 13:14:20|15233.34|15153.34|15233.18|15153.18|15233.34|15153.34|15233.14|15153.14|8
1728220470000|2024-10-06 13:14:30|15233.11|15153.11|15232.95|15152.95|15233.11|15153.11|15232.57|15152.57|8
1728220480000|2024-10-06 13:14:40|15232.92|15152.92|15233.91|15153.91|15233.91|15153.91|15232.92|15152.92|6
1728220490000|2024-10-06 13:14:50|15234.26|15154.26|15237.84|15157.84|15237.84|15157.84|15234.26|15154.26|9
1728220500000|2024-10-06 13:15:00|15237.92|15157.92|15237.16|15157.16|15237.92|15157.92|15237.16|15157.16|9
1728220510000|2024-10-06 13:15:10|15237.17|15157.17|15239.09|15159.09|15239.28|15159.28|15237.17|15157.17|4
1728220520000|2024-10-06 13:15:20|15238.68|15158.68|15239.17|15159.17|15239.17|15159.17|15238.67|15158.67|9
1728220530000|2024-10-06 13:15:30|15238.87|15158.87|15238.21|15158.21|15238.87|15158.87|15238.21|15158.21|9
1728220540000|2024-10-06 13:15:40|15237.94|15157.94|15238.01|15158.01|15238.01|15158.01|15237.18|15157.18|10
1728220550000|2024-10-06 13:15:50|15238.09|15158.09|15238.19|15158.19|15238.52|15158.52|15238.09|15158.09|6
1728220560000|2024-10-06 13:16:00|15237.91|15157.91|15238.08|15158.08|15238.16|15158.16|15237.88|15157.88|9
1728220570000|2024-10-06 13:16:10|15238.1|15158.1|15240.85|15160.85|15240.85|15160.85|15238.01|15158.01|10
1728220580000|2024-10-06 13:16:20|15241.04|15161.04|15241.28|15161.28|15241.28|15161.28|15241.04|15161.04|9
1728220590000|2024-10-06 13:16:30|15241.45|15161.45|15242.35|15162.35|15242.57|15162.57|15241.45|15161.45|10
1728220600000|2024-10-06 13:16:40|15242.26|15162.26|15242.29|15162.29|15242.3|15162.3|15242.19|15162.19|8
1728220610000|2024-10-06 13:16:50|15242.32|15162.32|15244.12|15164.12|15244.12|15164.12|15242.32|15162.32|10
1728220620000|2024-10-06 13:17:00|15244.13|15164.13|15244.36|15164.36|15244.36|15164.36|15243.83|15163.83|9
1728220630000|2024-10-06 13:17:10|15243.8|15163.8|15243.39|15163.39|15243.87|15163.87|15243.39|15163.39|10
1728220640000|2024-10-06 13:17:20|15243.43|15163.43|15244.36|15164.36|15244.45|15164.45|15243.34|15163.34|10
1728220650000|2024-10-06 13:17:30|15244.63|15164.63|15245.92|15165.92|15245.92|15165.92|15244.32|15164.32|8
1728220660000|2024-10-06 13:17:40|15246.37|15166.37|15246.41|15166.41|15246.47|15166.47|15246.24|15166.24|10
1728220670000|2024-10-06 13:17:50|15246.43|15166.43|15246.23|15166.23|15246.64|15166.64|15245.88|15165.88|9
1728220680000|2024-10-06 13:18:00|15246.21|15166.21|15246.19|15166.19|15246.23|15166.23|15246.16|15166.16|8
1728220690000|2024-10-06 13:18:10|15246.29|15166.29|15245.85|15165.85|15246.51|15166.51|15245.83|15165.83|10
1728220700000|2024-10-06 13:18:20|15245.86|15165.86|15246.28|15166.28|15246.28|15166.28|15245.86|15165.86|9
1728220710000|2024-10-06 13:18:30|15246.24|15166.24|15246.24|15166.24|15246.28|15166.28|15246.2|15166.2|9
1728220720000|2024-10-06 13:18:40|15246.26|15166.26|15246.36|15166.36|15246.37|15166.37|15246.26|15166.26|10
1728220730000|2024-10-06 13:18:50|15246.4|15166.4|15247.63|15167.63|15247.63|15167.63|15246.38|15166.38|9
1728220740000|2024-10-06 13:19:00|15248.18|15168.18|15254.85|15174.85|15254.85|15174.85|15248.18|15168.18|10
1728220750000|2024-10-06 13:19:10|15255.81|15175.81|15264.26|15184.26|15264.26|15184.26|15255.81|15175.81|9
1728220760000|2024-10-06 13:19:20|15264.28|15184.28|15260.49|15180.49|15264.28|15184.28|15260.49|15180.49|8
1728220770000|2024-10-06 13:19:30|15260.53|15180.53|15261.59|15181.59|15261.59|15181.59|15260.53|15180.53|10
1728220780000|2024-10-06 13:19:40|15261.6|15181.6|15262.15|15182.15|15262.26|15182.26|15261.6|15181.6|10
1728220790000|2024-10-06 13:19:50|15262.14|15182.14|15267.05|15187.05|15267.06|15187.06|15262.14|15182.14|8
1728220800000|2024-10-06 13:20:00|15266.92|15186.92|15263.56|15183.56|15266.92|15186.92|15263.56|15183.56|9
1728220810000|2024-10-06 13:20:10|15262.94|15182.94|15256.99|15176.99|15262.94|15182.94|15256.99|15176.99|10
1728220820000|2024-10-06 13:20:20|15255.33|15175.33|15250.96|15170.96|15255.33|15175.33|15250.96|15170.96|9
1728220830000|2024-10-06 13:20:30|15250.94|15170.94|15250.23|15170.23|15250.94|15170.94|15250.12|15170.12|10
1728220840000|2024-10-06 13:20:40|15250.25|15170.25|15248.71|15168.71|15250.25|15170.25|15248.71|15168.71|6
1728220850000|2024-10-06 13:20:50|15248.68|15168.68|15247.94|15167.94|15248.68|15168.68|15247.94|15167.94|10
1728220860000|2024-10-06 13:21:00|15247.95|15167.95|15247.59|15167.59|15247.95|15167.95|15247.59|15167.59|8
1728220870000|2024-10-06 13:21:10|15247.58|15167.58|15246.91|15166.91|15247.61|15167.61|15246.91|15166.91|7
1728220880000|2024-10-06 13:21:20|15246.92|15166.92|15247.03|15167.03|15247.63|15167.63|15246.92|15166.92|8
1728220890000|2024-10-06 13:21:30|15247.04|15167.04|15246.41|15166.41|15247.32|15167.32|15246.36|15166.36|8
1728220900000|2024-10-06 13:21:40|15246.75|15166.75|15246.38|15166.38|15246.75|15166.75|15246.38|15166.38|8
1728220910000|2024-10-06 13:21:50|15246.37|15166.37|15246.15|15166.15|15246.37|15166.37|15246.09|15166.09|9
1728220920000|2024-10-06 13:22:00|15245.81|15165.81|15245.74|15165.74|15245.81|15165.81|15245.74|15165.74|4
1728220930000|2024-10-06 13:22:10|15244.22|15164.22|15240.88|15160.88|15244.22|15164.22|15240.88|15160.88|10
1728220940000|2024-10-06 13:22:20|15241.31|15161.31|15241.04|15161.04|15241.31|15161.31|15240.67|15160.67|9
1728220950000|2024-10-06 13:22:30|15241.01|15161.01|15241.62|15161.62|15241.62|15161.62|15240.92|15160.92|9
1728220960000|2024-10-06 13:22:40|15241.61|15161.61|15241.01|15161.01|15241.61|15161.61|15241.01|15161.01|4
1728220970000|2024-10-06 13:22:50|15241|15161|15241.71|15161.71|15241.71|15161.71|15240.94|15160.94|9
1728220980000|2024-10-06 13:23:00|15241.38|15161.38|15241.31|15161.31|15241.48|15161.48|15241.29|15161.29|9
1728220990000|2024-10-06 13:23:10|15241.51|15161.51|15241.71|15161.71|15241.83|15161.83|15241.48|15161.48|10
1728221000000|2024-10-06 13:23:20|15241.68|15161.68|15241.6|15161.6|15241.68|15161.68|15241.6|15161.6|5
1728221010000|2024-10-06 13:23:30|15241.61|15161.61|15241.53|15161.53|15241.63|15161.63|15241.49|15161.49|9
1728221020000|2024-10-06 13:23:40|15241.55|15161.55|15241.34|15161.34|15241.55|15161.55|15241.32|15161.32|5
1728221030000|2024-10-06 13:23:50|15241.35|15161.35|15241.67|15161.67|15241.67|15161.67|15241.35|15161.35|7
1728221040000|2024-10-06 13:24:00|15241.93|15161.93|15241.87|15161.87|15241.93|15161.93|15241.83|15161.83|8
1728221050000|2024-10-06 13:24:10|15242.04|15162.04|15243.55|15163.55|15243.77|15163.77|15242.04|15162.04|10
1728221060000|2024-10-06 13:24:20|15243.53|15163.53|15243.59|15163.59|15244.12|15164.12|15243.53|15163.53|10
1728221070000|2024-10-06 13:24:30|15243.56|15163.56|15243.54|15163.54|15243.61|15163.61|15243.54|15163.54|7
1728221080000|2024-10-06 13:24:40|15243.43|15163.43|15243.26|15163.26|15243.44|15163.44|15243.15|15163.15|6
1728221090000|2024-10-06 13:24:50|15242.86|15162.86|15242.3|15162.3|15242.86|15162.86|15242.29|15162.29|9
1728221100000|2024-10-06 13:25:00|15242.7|15162.7|15244.44|15164.44|15245.08|15165.08|15242.7|15162.7|9
1728221110000|2024-10-06 13:25:10|15244.45|15164.45|15241.73|15161.73|15244.45|15164.45|15241.73|15161.73|8
1728221120000|2024-10-06 13:25:20|15241.26|15161.26|15239.98|15159.98|15242.09|15162.09|15239.98|15159.98|10
1728221130000|2024-10-06 13:25:30|15239.86|15159.86|15239.66|15159.66|15240.05|15160.05|15239.21|15159.21|8
1728221140000|2024-10-06 13:25:40|15239.65|15159.65|15239.22|15159.22|15239.65|15159.65|15239.22|15159.22|7
1728221150000|2024-10-06 13:25:50|15238.92|15158.92|15238.85|15158.85|15238.92|15158.92|15238.85|15158.85|4
1728221160000|2024-10-06 13:26:00|15238.8|15158.8|15239.64|15159.64|15239.64|15159.64|15238.77|15158.77|9
1728221170000|2024-10-06 13:26:10|15239.53|15159.53|15239.7|15159.7|15239.79|15159.79|15239.53|15159.53|7
1728221180000|2024-10-06 13:26:20|15239.72|15159.72|15239.73|15159.73|15239.76|15159.76|15239.56|15159.56|7
1728221190000|2024-10-06 13:26:30|15240.63|15160.63|15240.16|15160.16|15240.63|15160.63|15240.1|15160.1|8
1728221200000|2024-10-06 13:26:40|15239.68|15159.68|15239.67|15159.67|15239.81|15159.81|15239.62|15159.62|9
1728221210000|2024-10-06 13:26:50|15239.68|15159.68|15239.63|15159.63|15239.69|15159.69|15239.63|15159.63|8
1728221220000|2024-10-06 13:27:00|15239.66|15159.66|15239.64|15159.64|15239.66|15159.66|15239.6|15159.6|10
1728221230000|2024-10-06 13:27:10|15239.6|15159.6|15239.59|15159.59|15239.65|15159.65|15239.59|15159.59|10
1728221240000|2024-10-06 13:27:20|15239.83|15159.83|15238.87|15158.87|15239.84|15159.84|15238.87|15158.87|9
1728221250000|2024-10-06 13:27:30|15238.66|15158.66|15238.65|15158.65|15239.16|15159.16|15238.62|15158.62|10
1728221260000|2024-10-06 13:27:40|15238.6|15158.6|15238.54|15158.54|15238.61|15158.61|15238.54|15158.54|10
1728221270000|2024-10-06 13:27:50|15238.58|15158.58|15238.41|15158.41|15238.59|15158.59|15238.33|15158.33|10
1728221280000|2024-10-06 13:28:00|15238.43|15158.43|15237.86|15157.86|15238.43|15158.43|15237.86|15157.86|10
1728221290000|2024-10-06 13:28:10|15237.9|15157.9|15237.6|15157.6|15237.9|15157.9|15237.31|15157.31|10
1728221300000|2024-10-06 13:28:20|15237.63|15157.63|15237.68|15157.68|15237.78|15157.78|15237.61|15157.61|10
1728221310000|2024-10-06 13:28:30|15237.63|15157.63|15237.01|15157.01|15237.63|15157.63|15236.97|15156.97|10
1728221320000|2024-10-06 13:28:40|15236.1|15156.1|15235.85|15155.85|15236.17|15156.17|15235.85|15155.85|10
1728221330000|2024-10-06 13:28:50|15235.52|15155.52|15235.84|15155.84|15235.84|15155.84|15235.43|15155.43|9
1728221340000|2024-10-06 13:29:00|15235.86|15155.86|15235.42|15155.42|15235.86|15155.86|15235.39|15155.39|9
1728221350000|2024-10-06 13:29:10|15235.41|15155.41|15235.12|15155.12|15235.41|15155.41|15235.09|15155.09|8
1728221360000|2024-10-06 13:29:20|15235.09|15155.09|15235.14|15155.14|15235.14|15155.14|15234.78|15154.78|7
1728221370000|2024-10-06 13:29:30|15235.13|15155.13|15235.11|15155.11|15235.13|15155.13|15235.11|15155.11|3
1728221380000|2024-10-06 13:29:40|15234.72|15154.72|15234.02|15154.02|15234.73|15154.73|15234.02|15154.02|10
1728221390000|2024-10-06 13:29:50|15234.04|15154.04|15233.82|15153.82|15234.12|15154.12|15233.82|15153.82|6
1728221400000|2024-10-06 13:30:00|15233.81|15153.81|15231.94|15151.94|15233.98|15153.98|15231.44|15151.44|10
1728221410000|2024-10-06 13:30:10|15231.78|15151.78|15231.14|15151.14|15231.78|15151.78|15231.14|15151.14|8
1728221420000|2024-10-06 13:30:20|15231.12|15151.12|15231.24|15151.24|15231.29|15151.29|15230.66|15150.66|10
1728221430000|2024-10-06 13:30:30|15231.23|15151.23|15230.53|15150.53|15231.23|15151.23|15230.51|15150.51|9
1728221440000|2024-10-06 13:30:40|15230.54|15150.54|15230.11|15150.11|15230.55|15150.55|15230.11|15150.11|3
1728221450000|2024-10-06 13:30:50|15230.34|15150.34|15231|15151|15231.02|15151.02|15230.34|15150.34|9
1728221460000|2024-10-06 13:31:00|15230.49|15150.49|15230.88|15150.88|15230.9|15150.9|15230.49|15150.49|9
1728221470000|2024-10-06 13:31:10|15230.87|15150.87|15232.09|15152.09|15232.09|15152.09|15230.87|15150.87|9
1728221480000|2024-10-06 13:31:20|15232.11|15152.11|15232.32|15152.32|15232.32|15152.32|15232.11|15152.11|9
1728221490000|2024-10-06 13:31:30|15232.33|15152.33|15232.42|15152.42|15232.5|15152.5|15232.33|15152.33|8
1728221500000|2024-10-06 13:31:40|15232.38|15152.38|15232.33|15152.33|15232.38|15152.38|15232.33|15152.33|4
1728221510000|2024-10-06 13:31:50|15232.1|15152.1|15231.91|15151.91|15232.1|15152.1|15231.87|15151.87|9
1728221520000|2024-10-06 13:32:00|15232.05|15152.05|15232.1|15152.1|15232.18|15152.18|15232.05|15152.05|9
1728221530000|2024-10-06 13:32:10|15232.07|15152.07|15232.11|15152.11|15232.11|15152.11|15231.96|15151.96|9
1728221540000|2024-10-06 13:32:20|15232.35|15152.35|15233.14|15153.14|15233.17|15153.17|15232.35|15152.35|6
1728221550000|2024-10-06 13:32:30|15233.12|15153.12|15233.08|15153.08|15233.12|15153.12|15233.08|15153.08|7
1728221560000|2024-10-06 13:32:40|15233.07|15153.07|15233.15|15153.15|15233.15|15153.15|15233.07|15153.07|4
1728221570000|2024-10-06 13:32:50|15232.96|15152.96|15233.26|15153.26|15233.26|15153.26|15232.96|15152.96|9
1728221580000|2024-10-06 13:33:00|15233.18|15153.18|15233.29|15153.29|15233.3|15153.3|15233.18|15153.18|5
1728221590000|2024-10-06 13:33:10|15234.06|15154.06|15236.1|15156.1|15236.31|15156.31|15234.06|15154.06|10
1728221600000|2024-10-06 13:33:20|15235.86|15155.86|15236.14|15156.14|15236.27|15156.27|15235.67|15155.67|10
1728221610000|2024-10-06 13:33:30|15236.1|15156.1|15235.3|15155.3|15236.1|15156.1|15235.3|15155.3|9
1728221620000|2024-10-06 13:33:40|15235.25|15155.25|15235.25|15155.25|15235.25|15155.25|15235.13|15155.13|9
1728221630000|2024-10-06 13:33:50|15235.26|15155.26|15236.58|15156.58|15236.59|15156.59|15235.26|15155.26|6
1728221640000|2024-10-06 13:34:00|15236.6|15156.6|15236.74|15156.74|15236.9|15156.9|15236.6|15156.6|7
1728221650000|2024-10-06 13:34:10|15236.76|15156.76|15236.94|15156.94|15237.21|15157.21|15236.71|15156.71|10
1728221660000|2024-10-06 13:34:20|15237.27|15157.27|15237.3|15157.3|15237.37|15157.37|15237.13|15157.13|9
1728221670000|2024-10-06 13:34:30|15237.64|15157.64|15242.04|15162.04|15242.53|15162.53|15237.64|15157.64|9
1728221680000|2024-10-06 13:34:40|15242.05|15162.05|15244.72|15164.72|15244.72|15164.72|15242.05|15162.05|9
1728221690000|2024-10-06 13:34:50|15244.5|15164.5|15247.16|15167.16|15248.38|15168.38|15244.5|15164.5|10
1728221700000|2024-10-06 13:35:00|15247.17|15167.17|15247.58|15167.58|15247.58|15167.58|15246.9|15166.9|10
1728221710000|2024-10-06 13:35:10|15247.76|15167.76|15247.28|15167.28|15247.91|15167.91|15247.28|15167.28|9
1728221720000|2024-10-06 13:35:20|15247.16|15167.16|15247.88|15167.88|15247.89|15167.89|15247.11|15167.11|9
1728221730000|2024-10-06 13:35:30|15247.92|15167.92|15248.11|15168.11|15248.11|15168.11|15247.86|15167.86|9
1728221740000|2024-10-06 13:35:40|15248.12|15168.12|15248.41|15168.41|15248.41|15168.41|15248.12|15168.12|10
1728221750000|2024-10-06 13:35:50|15248.42|15168.42|15250.42|15170.42|15250.42|15170.42|15248.39|15168.39|9
1728221760000|2024-10-06 13:36:00|15250.03|15170.03|15250.57|15170.57|15250.77|15170.77|15250.03|15170.03|10
1728221770000|2024-10-06 13:36:10|15250.56|15170.56|15250.01|15170.01|15250.56|15170.56|15249.67|15169.67|10
1728221780000|2024-10-06 13:36:20|15250|15170|15251.54|15171.54|15251.54|15171.54|15250|15170|10
1728221790000|2024-10-06 13:36:30|15251.46|15171.46|15251.32|15171.32|15251.46|15171.46|15251.32|15171.32|8
1728221800000|2024-10-06 13:36:40|15251.34|15171.34|15251.52|15171.52|15251.54|15171.54|15251.31|15171.31|10
1728221810000|2024-10-06 13:36:50|15251.5|15171.5|15251.61|15171.61|15251.61|15171.61|15251.5|15171.5|9
1728221820000|2024-10-06 13:37:00|15251.56|15171.56|15251.45|15171.45|15251.57|15171.57|15251.44|15171.44|8
1728221830000|2024-10-06 13:37:10|15251.47|15171.47|15252.44|15172.44|15252.44|15172.44|15251.47|15171.47|10
1728221840000|2024-10-06 13:37:20|15252.87|15172.87|15252.08|15172.08|15252.92|15172.92|15252.06|15172.06|6
1728221850000|2024-10-06 13:37:30|15252.4|15172.4|15252.3|15172.3|15252.4|15172.4|15252.3|15172.3|6
1728221860000|2024-10-06 13:37:40|15252.23|15172.23|15251.77|15171.77|15252.23|15172.23|15251.77|15171.77|8
1728221870000|2024-10-06 13:37:50|15251.75|15171.75|15251.39|15171.39|15251.75|15171.75|15251.39|15171.39|6
1728221880000|2024-10-06 13:38:00|15251.38|15171.38|15250.94|15170.94|15251.38|15171.38|15250.75|15170.75|4
1728221890000|2024-10-06 13:38:10|15250.92|15170.92|15250.6|15170.6|15250.92|15170.92|15250.31|15170.31|7
1728221900000|2024-10-06 13:38:20|15250.06|15170.06|15249.8|15169.8|15250.06|15170.06|15249.78|15169.78|10
1728221910000|2024-10-06 13:38:30|15249.77|15169.77|15248.54|15168.54|15249.77|15169.77|15248.54|15168.54|8
1728221920000|2024-10-06 13:38:40|15248.53|15168.53|15248.52|15168.52|15248.53|15168.53|15248.3|15168.3|9
1728221930000|2024-10-06 13:38:50|15248.53|15168.53|15245.45|15165.45|15248.53|15168.53|15245.45|15165.45|9
1728221940000|2024-10-06 13:39:00|15245.42|15165.42|15245.85|15165.85|15245.88|15165.88|15245.4|15165.4|10
1728221950000|2024-10-06 13:39:10|15245.83|15165.83|15245.36|15165.36|15245.99|15165.99|15245.36|15165.36|8
1728221960000|2024-10-06 13:39:20|15245.03|15165.03|15245.18|15165.18|15245.27|15165.27|15244.27|15164.27|9
1728221970000|2024-10-06 13:39:30|15245.25|15165.25|15245.86|15165.86|15245.86|15165.86|15245.25|15165.25|7
1728221980000|2024-10-06 13:39:40|15245.87|15165.87|15245.44|15165.44|15245.89|15165.89|15245.44|15165.44|8
1728221990000|2024-10-06 13:39:50|15245.43|15165.43|15245.61|15165.61|15245.95|15165.95|15245.42|15165.42|9
1728222000000|2024-10-06 13:40:00|15245.55|15165.55|15244.97|15164.97|15245.55|15165.55|15244.91|15164.91|9
1728222010000|2024-10-06 13:40:10|15245.34|15165.34|15246.4|15166.4|15246.41|15166.41|15245.31|15165.31|9
1728222020000|2024-10-06 13:40:20|15246.33|15166.33|15245.51|15165.51|15246.66|15166.66|15245.5|15165.5|10
1728222030000|2024-10-06 13:40:30|15245.52|15165.52|15245.35|15165.35|15245.52|15165.52|15245.35|15165.35|7
1728222040000|2024-10-06 13:40:40|15245.36|15165.36|15244.31|15164.31|15245.36|15165.36|15243.78|15163.78|8
1728222050000|2024-10-06 13:40:50|15244.3|15164.3|15243.61|15163.61|15244.54|15164.54|15243.55|15163.55|8
1728222060000|2024-10-06 13:41:00|15243.6|15163.6|15244.94|15164.94|15244.94|15164.94|15243.16|15163.16|10
1728222070000|2024-10-06 13:41:10|15244.96|15164.96|15245.69|15165.69|15245.69|15165.69|15244.96|15164.96|8
1728222080000|2024-10-06 13:41:20|15245.66|15165.66|15245.57|15165.57|15245.68|15165.68|15245.57|15165.57|8
1728222090000|2024-10-06 13:41:30|15245.6|15165.6|15245.46|15165.46|15245.72|15165.72|15245.45|15165.45|8
1728222100000|2024-10-06 13:41:40|15245.28|15165.28|15243.6|15163.6|15245.28|15165.28|15243.59|15163.59|8
1728222110000|2024-10-06 13:41:50|15243.48|15163.48|15243.99|15163.99|15243.99|15163.99|15243.39|15163.39|8
1728222120000|2024-10-06 13:42:00|15243.93|15163.93|15243.63|15163.63|15243.94|15163.94|15243.63|15163.63|8
1728222130000|2024-10-06 13:42:10|15243.62|15163.62|15243.4|15163.4|15243.62|15163.62|15243.4|15163.4|7
1728222140000|2024-10-06 13:42:20|15243.46|15163.46|15243.91|15163.91|15243.91|15163.91|15243.35|15163.35|10
1728222150000|2024-10-06 13:42:30|15243.97|15163.97|15243.04|15163.04|15243.97|15163.97|15243.04|15163.04|10
1728222160000|2024-10-06 13:42:40|15243.03|15163.03|15242.96|15162.96|15243.03|15163.03|15242.96|15162.96|6
1728222170000|2024-10-06 13:42:50|15243.02|15163.02|15242.29|15162.29|15243.05|15163.05|15242.17|15162.17|8
1728222180000|2024-10-06 13:43:00|15242.28|15162.28|15242.05|15162.05|15242.28|15162.28|15242.05|15162.05|10
1728222190000|2024-10-06 13:43:10|15242.01|15162.01|15242.52|15162.52|15242.52|15162.52|15242.01|15162.01|9
1728222200000|2024-10-06 13:43:20|15242.56|15162.56|15242.52|15162.52|15242.57|15162.57|15242.31|15162.31|9
1728222210000|2024-10-06 13:43:30|15242.51|15162.51|15242.62|15162.62|15242.72|15162.72|15242.51|15162.51|9
1728222220000|2024-10-06 13:43:40|15242.4|15162.4|15242.41|15162.41|15243.26|15163.26|15242.4|15162.4|8
1728222230000|2024-10-06 13:43:50|15242.01|15162.01|15241.65|15161.65|15242.01|15162.01|15241.56|15161.56|10
1728222240000|2024-10-06 13:44:00|15241.61|15161.61|15241.67|15161.67|15241.67|15161.67|15241.61|15161.61|7
1728222250000|2024-10-06 13:44:10|15241.71|15161.71|15241.73|15161.73|15242.01|15162.01|15241.65|15161.65|8
1728222260000|2024-10-06 13:44:20|15241.87|15161.87|15241.59|15161.59|15242.32|15162.32|15241.59|15161.59|9
1728222270000|2024-10-06 13:44:30|15240.77|15160.77|15240.5|15160.5|15241.06|15161.06|15240.5|15160.5|8
1728222280000|2024-10-06 13:44:40|15240.51|15160.51|15238.92|15158.92|15240.51|15160.51|15238.87|15158.87|10
1728222290000|2024-10-06 13:44:50|15239.21|15159.21|15239.54|15159.54|15239.56|15159.56|15239.21|15159.21|9
1728222300000|2024-10-06 13:45:00|15239.31|15159.31|15238.84|15158.84|15239.81|15159.81|15238.84|15158.84|8
1728222310000|2024-10-06 13:45:10|15238.79|15158.79|15237.91|15157.91|15238.82|15158.82|15237.76|15157.76|10
1728222320000|2024-10-06 13:45:20|15237.87|15157.87|15239.18|15159.18|15239.18|15159.18|15237.71|15157.71|10
1728222330000|2024-10-06 13:45:30|15239.25|15159.25|15238.84|15158.84|15239.32|15159.32|15238.84|15158.84|9
1728222340000|2024-10-06 13:45:40|15238.63|15158.63|15238.27|15158.27|15238.69|15158.69|15238.27|15158.27|8
1728222350000|2024-10-06 13:45:50|15238.24|15158.24|15237.14|15157.14|15238.24|15158.24|15237.14|15157.14|9
1728222360000|2024-10-06 13:46:00|15237.13|15157.13|15237.05|15157.05|15237.13|15157.13|15237|15157|7
1728222370000|2024-10-06 13:46:10|15237.02|15157.02|15236.93|15156.93|15237.02|15157.02|15236.45|15156.45|8
1728222380000|2024-10-06 13:46:20|15236.92|15156.92|15236.95|15156.95|15236.97|15156.97|15236.81|15156.81|9
1728222390000|2024-10-06 13:46:30|15236.93|15156.93|15236.32|15156.32|15236.93|15156.93|15236.32|15156.32|6
1728222400000|2024-10-06 13:46:40|15236.61|15156.61|15236.89|15156.89|15236.97|15156.97|15236.61|15156.61|10
1728222410000|2024-10-06 13:46:50|15236.88|15156.88|15236.17|15156.17|15236.89|15156.89|15236.17|15156.17|8
1728222420000|2024-10-06 13:47:00|15236.12|15156.12|15237.17|15157.17|15237.22|15157.22|15236.07|15156.07|10
1728222430000|2024-10-06 13:47:10|15237.15|15157.15|15239.73|15159.73|15239.73|15159.73|15237.12|15157.12|10
1728222440000|2024-10-06 13:47:20|15239.29|15159.29|15239.42|15159.42|15239.45|15159.45|15239.08|15159.08|9
1728222450000|2024-10-06 13:47:30|15239.43|15159.43|15240.74|15160.74|15240.74|15160.74|15239.43|15159.43|9
1728222460000|2024-10-06 13:47:40|15240.87|15160.87|15239.61|15159.61|15240.92|15160.92|15239.51|15159.51|10
1728222470000|2024-10-06 13:47:50|15239.62|15159.62|15240.05|15160.05|15240.56|15160.56|15239.62|15159.62|9
1728222480000|2024-10-06 13:48:00|15240.1|15160.1|15239.6|15159.6|15240.22|15160.22|15239.6|15159.6|7
1728222490000|2024-10-06 13:48:10|15239.61|15159.61|15240.29|15160.29|15240.29|15160.29|15239.61|15159.61|6
1728222500000|2024-10-06 13:48:20|15240.24|15160.24|15240.67|15160.67|15240.67|15160.67|15240.13|15160.13|7
1728222510000|2024-10-06 13:48:30|15240.71|15160.71|15240.79|15160.79|15240.82|15160.82|15240.71|15160.71|10
1728222520000|2024-10-06 13:48:40|15240.56|15160.56|15241.59|15161.59|15242.04|15162.04|15240.44|15160.44|9
1728222530000|2024-10-06 13:48:50|15241.97|15161.97|15241.88|15161.88|15241.97|15161.97|15241.64|15161.64|9
1728222540000|2024-10-06 13:49:00|15241.86|15161.86|15241.95|15161.95|15241.95|15161.95|15241.81|15161.81|7
1728222550000|2024-10-06 13:49:10|15241.92|15161.92|15241.72|15161.72|15241.94|15161.94|15241.72|15161.72|10
1728222560000|2024-10-06 13:49:20|15241.73|15161.73|15242.15|15162.15|15242.15|15162.15|15241.73|15161.73|6
1728222570000|2024-10-06 13:49:30|15242.25|15162.25|15242.33|15162.33|15242.33|15162.33|15242.25|15162.25|8
1728222580000|2024-10-06 13:49:40|15242.26|15162.26|15241.85|15161.85|15242.26|15162.26|15241.79|15161.79|9
1728222590000|2024-10-06 13:49:50|15242.32|15162.32|15242.91|15162.91|15242.91|15162.91|15242.32|15162.32|8
1728222600000|2024-10-06 13:50:00|15242.93|15162.93|15242.93|15162.93|15242.97|15162.97|15242.89|15162.89|7
1728222610000|2024-10-06 13:50:10|15242.94|15162.94|15243.24|15163.24|15243.25|15163.25|15242.88|15162.88|8
1728222620000|2024-10-06 13:50:20|15243|15163|15242.96|15162.96|15243|15163|15242.67|15162.67|10
1728222630000|2024-10-06 13:50:30|15243.01|15163.01|15242.81|15162.81|15243.03|15163.03|15242.14|15162.14|9
1728222640000|2024-10-06 13:50:40|15242.96|15162.96|15243.06|15163.06|15243.06|15163.06|15242.87|15162.87|10
1728222650000|2024-10-06 13:50:50|15243.02|15163.02|15244.41|15164.41|15244.44|15164.44|15243.02|15163.02|9
1728222660000|2024-10-06 13:51:00|15244.49|15164.49|15245.6|15165.6|15245.6|15165.6|15244.49|15164.49|7
1728222670000|2024-10-06 13:51:10|15245.76|15165.76|15245.91|15165.91|15245.91|15165.91|15245.76|15165.76|8
1728222680000|2024-10-06 13:51:20|15246.21|15166.21|15246.12|15166.12|15246.92|15166.92|15245.99|15165.99|9
1728222690000|2024-10-06 13:51:30|15246.08|15166.08|15245.92|15165.92|15246.33|15166.33|15245.91|15165.91|8
1728222700000|2024-10-06 13:51:40|15246.07|15166.07|15246.57|15166.57|15246.57|15166.57|15246.06|15166.06|8
1728222710000|2024-10-06 13:51:50|15246.56|15166.56|15245.77|15165.77|15246.58|15166.58|15245.77|15165.77|7
1728222720000|2024-10-06 13:52:00|15246.24|15166.24|15246.02|15166.02|15246.25|15166.25|15246.02|15166.02|8
1728222730000|2024-10-06 13:52:10|15246.14|15166.14|15245.67|15165.67|15246.14|15166.14|15245.67|15165.67|8
1728222740000|2024-10-06 13:52:20|15245.68|15165.68|15245.17|15165.17|15245.68|15165.68|15245.15|15165.15|10
1728222750000|2024-10-06 13:52:30|15245.2|15165.2|15245.94|15165.94|15245.94|15165.94|15245.2|15165.2|9
1728222760000|2024-10-06 13:52:40|15244.85|15164.85|15244.97|15164.97|15245.22|15165.22|15244.85|15164.85|8
1728222770000|2024-10-06 13:52:50|15244.96|15164.96|15245.51|15165.51|15245.51|15165.51|15244.96|15164.96|9
1728222780000|2024-10-06 13:53:00|15245.39|15165.39|15244.71|15164.71|15245.39|15165.39|15244.71|15164.71|8
1728222790000|2024-10-06 13:53:10|15244.73|15164.73|15245.13|15165.13|15245.76|15165.76|15244.73|15164.73|8
1728222800000|2024-10-06 13:53:20|15245.12|15165.12|15245.34|15165.34|15245.7|15165.7|15245.12|15165.12|10
1728222810000|2024-10-06 13:53:30|15245.35|15165.35|15245.13|15165.13|15245.36|15165.36|15245.13|15165.13|6
1728222820000|2024-10-06 13:53:40|15245.36|15165.36|15245.32|15165.32|15245.36|15165.36|15245.22|15165.22|6
1728222830000|2024-10-06 13:53:50|15245.33|15165.33|15245.01|15165.01|15245.35|15165.35|15245.01|15165.01|8
1728222840000|2024-10-06 13:54:00|15244.94|15164.94|15244.29|15164.29|15245.04|15165.04|15243.79|15163.79|9
1728222850000|2024-10-06 13:54:10|15242.89|15162.89|15241.32|15161.32|15242.89|15162.89|15241.32|15161.32|10
1728222860000|2024-10-06 13:54:20|15241.57|15161.57|15240.99|15160.99|15241.57|15161.57|15240.99|15160.99|7
1728222870000|2024-10-06 13:54:30|15240.98|15160.98|15240.84|15160.84|15241.15|15161.15|15240.62|15160.62|9
1728222880000|2024-10-06 13:54:40|15240.82|15160.82|15240.6|15160.6|15240.82|15160.82|15240.6|15160.6|8
1728222890000|2024-10-06 13:54:50|15240.57|15160.57|15239.41|15159.41|15240.57|15160.57|15239.41|15159.41|5
1728222900000|2024-10-06 13:55:00|15239.38|15159.38|15239.04|15159.04|15239.38|15159.38|15239.04|15159.04|7
1728222910000|2024-10-06 13:55:10|15239.01|15159.01|15238.75|15158.75|15239.01|15159.01|15238.75|15158.75|9
1728222920000|2024-10-06 13:55:20|15238.79|15158.79|15238.74|15158.74|15238.82|15158.82|15238.74|15158.74|7
1728222930000|2024-10-06 13:55:30|15237.26|15157.26|15237.64|15157.64|15237.83|15157.83|15237.16|15157.16|10
1728222940000|2024-10-06 13:55:40|15237.62|15157.62|15238.05|15158.05|15238.05|15158.05|15237.23|15157.23|10
1728222950000|2024-10-06 13:55:50|15238.09|15158.09|15237.89|15157.89|15238.15|15158.15|15237.88|15157.88|8
1728222960000|2024-10-06 13:56:00|15237.83|15157.83|15236.92|15156.92|15237.83|15157.83|15236.92|15156.92|9
1728222970000|2024-10-06 13:56:10|15236.9|15156.9|15236.15|15156.15|15236.9|15156.9|15236.15|15156.15|7
1728222980000|2024-10-06 13:56:20|15235.78|15155.78|15234.13|15154.13|15236.11|15156.11|15234.13|15154.13|9
1728222990000|2024-10-06 13:56:30|15233.92|15153.92|15235.71|15155.71|15235.71|15155.71|15233.92|15153.92|9
1728223000000|2024-10-06 13:56:40|15235.77|15155.77|15234.06|15154.06|15235.84|15155.84|15233.92|15153.92|9
1728223010000|2024-10-06 13:56:50|15233.79|15153.79|15231.71|15151.71|15233.79|15153.79|15231.71|15151.71|9
1728223020000|2024-10-06 13:57:00|15231.65|15151.65|15230.7|15150.7|15231.65|15151.65|15230.7|15150.7|8
1728223030000|2024-10-06 13:57:10|15230.51|15150.51|15231.17|15151.17|15231.17|15151.17|15230.26|15150.26|10
1728223040000|2024-10-06 13:57:20|15231.64|15151.64|15231|15151|15231.64|15151.64|15231|15151|9
1728223050000|2024-10-06 13:57:30|15231.22|15151.22|15231.17|15151.17|15231.22|15151.22|15230.63|15150.63|10
1728223060000|2024-10-06 13:57:40|15231.2|15151.2|15230.85|15150.85|15231.2|15151.2|15230.58|15150.58|8
1728223070000|2024-10-06 13:57:50|15230.83|15150.83|15230.81|15150.81|15230.83|15150.83|15230.81|15150.81|7
1728223080000|2024-10-06 13:58:00|15230.8|15150.8|15230.34|15150.34|15231.29|15151.29|15230.34|15150.34|10
1728223090000|2024-10-06 13:58:10|15230.3|15150.3|15231.62|15151.62|15231.66|15151.66|15230.3|15150.3|8
1728223100000|2024-10-06 13:58:20|15231.65|15151.65|15231.59|15151.59|15231.65|15151.65|15231.3|15151.3|6
1728223110000|2024-10-06 13:58:30|15231.6|15151.6|15230.94|15150.94|15231.6|15151.6|15230.94|15150.94|10
1728223120000|2024-10-06 13:58:40|15230.92|15150.92|15231.13|15151.13|15231.13|15151.13|15230.76|15150.76|9
1728223130000|2024-10-06 13:58:50|15230.9|15150.9|15230.8|15150.8|15230.91|15150.91|15230.8|15150.8|7
1728223140000|2024-10-06 13:59:00|15230.59|15150.59|15230.78|15150.78|15230.85|15150.85|15230.59|15150.59|8
1728223150000|2024-10-06 13:59:10|15230.77|15150.77|15230.49|15150.49|15230.77|15150.77|15230.49|15150.49|9
1728223160000|2024-10-06 13:59:20|15230.47|15150.47|15229.89|15149.89|15230.47|15150.47|15229.63|15149.63|5
1728223170000|2024-10-06 13:59:30|15229.92|15149.92|15229.22|15149.22|15229.92|15149.92|15229.22|15149.22|10
1728223180000|2024-10-06 13:59:40|15229.2|15149.2|15229.55|15149.55|15229.68|15149.68|15229.18|15149.18|8
1728223190000|2024-10-06 13:59:50|15229.54|15149.54|15229.01|15149.01|15229.54|15149.54|15228.77|15148.77|8
1728223200000|2024-10-06 14:00:00|15229.48|15149.48|15229.56|15149.56|15229.61|15149.61|15229.37|15149.37|9
1728223210000|2024-10-06 14:00:10|15229.42|15149.42|15229.57|15149.57|15229.57|15149.57|15229.23|15149.23|9
1728223220000|2024-10-06 14:00:20|15229.53|15149.53|15229.51|15149.51|15229.55|15149.55|15228.9|15148.9|10
1728223230000|2024-10-06 14:00:30|15229.58|15149.58|15230.04|15150.04|15230.09|15150.09|15229.58|15149.58|9
1728223240000|2024-10-06 14:00:40|15230.09|15150.09|15228.7|15148.7|15230.43|15150.43|15228.7|15148.7|10
1728223250000|2024-10-06 14:00:50|15228.62|15148.62|15228.44|15148.44|15228.62|15148.62|15228.44|15148.44|6
1728223260000|2024-10-06 14:01:00|15227.47|15147.47|15225.59|15145.59|15227.47|15147.47|15225.59|15145.59|10
1728223270000|2024-10-06 14:01:10|15225.57|15145.57|15225.43|15145.43|15225.74|15145.74|15225.43|15145.43|10
1728223280000|2024-10-06 14:01:20|15225.4|15145.4|15224.36|15144.36|15225.4|15145.4|15224.35|15144.35|10
1728223290000|2024-10-06 14:01:30|15224.33|15144.33|15224.24|15144.24|15224.33|15144.33|15224.16|15144.16|9
1728223300000|2024-10-06 14:01:40|15224.26|15144.26|15222.88|15142.88|15224.28|15144.28|15222.88|15142.88|10
1728223310000|2024-10-06 14:01:50|15222.87|15142.87|15221.14|15141.14|15222.87|15142.87|15221.14|15141.14|7
1728223320000|2024-10-06 14:02:00|15221.16|15141.16|15220.51|15140.51|15221.16|15141.16|15220.51|15140.51|6
1728223330000|2024-10-06 14:02:10|15220.73|15140.73|15221.04|15141.04|15221.44|15141.44|15220.73|15140.73|9
1728223340000|2024-10-06 14:02:20|15221.3|15141.3|15220.54|15140.54|15221.39|15141.39|15220.54|15140.54|9
1728223350000|2024-10-06 14:02:30|15220.51|15140.51|15220.21|15140.21|15220.59|15140.59|15220.21|15140.21|9
1728223360000|2024-10-06 14:02:40|15221.27|15141.27|15220.94|15140.94|15221.27|15141.27|15220.94|15140.94|9
1728223370000|2024-10-06 14:02:50|15221.03|15141.03|15221.3|15141.3|15221.3|15141.3|15220.98|15140.98|10
1728223380000|2024-10-06 14:03:00|15221.75|15141.75|15221.96|15141.96|15221.98|15141.98|15221.4|15141.4|10
1728223390000|2024-10-06 14:03:10|15221.84|15141.84|15219.28|15139.28|15221.93|15141.93|15219.28|15139.28|6
1728223400000|2024-10-06 14:03:20|15219.29|15139.29|15218.88|15138.88|15219.43|15139.43|15218.88|15138.88|8
1728223410000|2024-10-06 14:03:30|15218.25|15138.25|15218.24|15138.24|15218.69|15138.69|15218.12|15138.12|10
1728223420000|2024-10-06 14:03:40|15217.99|15137.99|15216.17|15136.17|15218.02|15138.02|15216.17|15136.17|7
1728223430000|2024-10-06 14:03:50|15216.14|15136.14|15216.55|15136.55|15216.55|15136.55|15215.92|15135.92|8
1728223440000|2024-10-06 14:04:00|15216.54|15136.54|15215.89|15135.89|15216.62|15136.62|15215.89|15135.89|10
1728223450000|2024-10-06 14:04:10|15215.8|15135.8|15215.41|15135.41|15215.8|15135.8|15215.38|15135.38|10
1728223460000|2024-10-06 14:04:20|15215.42|15135.42|15216.21|15136.21|15216.21|15136.21|15215.42|15135.42|6
1728223470000|2024-10-06 14:04:30|15216.26|15136.26|15215.98|15135.98|15216.53|15136.53|15215.97|15135.97|9
1728223480000|2024-10-06 14:04:40|15215.96|15135.96|15215.86|15135.86|15215.96|15135.96|15215.46|15135.46|9
1728223490000|2024-10-06 14:04:50|15216|15136|15215.1|15135.1|15216|15136|15215.1|15135.1|9
1728223500000|2024-10-06 14:05:00|15215.07|15135.07|15214.7|15134.7|15215.15|15135.15|15214.23|15134.23|10
1728223510000|2024-10-06 14:05:10|15214.93|15134.93|15215.95|15135.95|15215.95|15135.95|15214.92|15134.92|7
1728223520000|2024-10-06 14:05:20|15216.29|15136.29|15216.55|15136.55|15216.78|15136.78|15215.98|15135.98|10
1728223530000|2024-10-06 14:05:30|15216.31|15136.31|15216.81|15136.81|15216.81|15136.81|15215.9|15135.9|9
1728223540000|2024-10-06 14:05:40|15216.83|15136.83|15218.15|15138.15|15218.16|15138.16|15216.83|15136.83|10
1728223550000|2024-10-06 14:05:50|15218.42|15138.42|15218.5|15138.5|15218.88|15138.88|15218.42|15138.42|8
1728223560000|2024-10-06 14:06:00|15218.63|15138.63|15218.8|15138.8|15218.8|15138.8|15218.23|15138.23|8
1728223570000|2024-10-06 14:06:10|15218.81|15138.81|15219.98|15139.98|15219.98|15139.98|15218.81|15138.81|8
1728223580000|2024-10-06 14:06:20|15219.76|15139.76|15219.31|15139.31|15219.77|15139.77|15219.31|15139.31|9
1728223590000|2024-10-06 14:06:30|15219.3|15139.3|15219.23|15139.23|15219.3|15139.3|15219.16|15139.16|9
1728223600000|2024-10-06 14:06:40|15219.19|15139.19|15219.41|15139.41|15219.41|15139.41|15218.6|15138.6|9
1728223610000|2024-10-06 14:06:50|15219.44|15139.44|15219.83|15139.83|15219.83|15139.83|15219.44|15139.44|9
1728223620000|2024-10-06 14:07:00|15219.84|15139.84|15219.31|15139.31|15219.84|15139.84|15219.22|15139.22|8
1728223630000|2024-10-06 14:07:10|15219.22|15139.22|15218.53|15138.53|15219.22|15139.22|15218.49|15138.49|10
1728223640000|2024-10-06 14:07:20|15218.42|15138.42|15218.32|15138.32|15218.42|15138.42|15218.28|15138.28|8
1728223650000|2024-10-06 14:07:30|15218.16|15138.16|15216.93|15136.93|15218.16|15138.16|15216.8|15136.8|9
1728223660000|2024-10-06 14:07:40|15216.92|15136.92|15217.55|15137.55|15217.79|15137.79|15216.92|15136.92|9
1728223670000|2024-10-06 14:07:50|15217.58|15137.58|15217.59|15137.59|15217.99|15137.99|15217.58|15137.58|7
1728223680000|2024-10-06 14:08:00|15217.6|15137.6|15218.11|15138.11|15218.52|15138.52|15216.95|15136.95|5
1728223690000|2024-10-06 14:08:10|15218.07|15138.07|15218.37|15138.37|15218.37|15138.37|15218.04|15138.04|7
1728223700000|2024-10-06 14:08:20|15218.38|15138.38|15220.2|15140.2|15220.2|15140.2|15218.38|15138.38|8
1728223710000|2024-10-06 14:08:30|15220.27|15140.27|15220.84|15140.84|15221.54|15141.54|15220.27|15140.27|10
1728223720000|2024-10-06 14:08:40|15220.87|15140.87|15222.23|15142.23|15222.49|15142.49|15220.87|15140.87|8
1728223730000|2024-10-06 14:08:50|15222.14|15142.14|15221.98|15141.98|15222.14|15142.14|15221.8|15141.8|8
1728223740000|2024-10-06 14:09:00|15221.95|15141.95|15221.77|15141.77|15221.95|15141.95|15221.75|15141.75|8
1728223750000|2024-10-06 14:09:10|15221.79|15141.79|15220.64|15140.64|15221.79|15141.79|15220.64|15140.64|7
1728223760000|2024-10-06 14:09:20|15220.6|15140.6|15219.36|15139.36|15220.6|15140.6|15219.36|15139.36|9
1728223770000|2024-10-06 14:09:30|15219.34|15139.34|15219.57|15139.57|15219.57|15139.57|15219.33|15139.33|8
1728223780000|2024-10-06 14:09:40|15219.41|15139.41|15219.46|15139.46|15219.52|15139.52|15219.41|15139.41|6
1728223790000|2024-10-06 14:09:50|15219.37|15139.37|15220.24|15140.24|15220.24|15140.24|15218.97|15138.97|8
1728223800000|2024-10-06 14:10:00|15220.34|15140.34|15220.56|15140.56|15220.56|15140.56|15220.34|15140.34|7
1728223810000|2024-10-06 14:10:10|15220.58|15140.58|15224.21|15144.21|15224.54|15144.54|15220.58|15140.58|10
1728223820000|2024-10-06 14:10:20|15224.86|15144.86|15225.62|15145.62|15225.62|15145.62|15224.86|15144.86|10
1728223830000|2024-10-06 14:10:30|15225.79|15145.79|15228.55|15148.55|15229.55|15149.55|15225.79|15145.79|10
1728223840000|2024-10-06 14:10:40|15228.49|15148.49|15229.19|15149.19|15229.19|15149.19|15228.49|15148.49|7
1728223850000|2024-10-06 14:10:50|15230.43|15150.43|15230.42|15150.42|15230.43|15150.43|15230.37|15150.37|8
1728223860000|2024-10-06 14:11:00|15230.23|15150.23|15230.8|15150.8|15230.8|15150.8|15230.23|15150.23|7
1728223870000|2024-10-06 14:11:10|15230.82|15150.82|15231.49|15151.49|15231.49|15151.49|15230.82|15150.82|8
1728223880000|2024-10-06 14:11:20|15232.09|15152.09|15232.16|15152.16|15232.29|15152.29|15232.09|15152.09|8
1728223890000|2024-10-06 14:11:30|15232.29|15152.29|15232.5|15152.5|15232.5|15152.5|15232.29|15152.29|7
1728223900000|2024-10-06 14:11:40|15232.51|15152.51|15234.38|15154.38|15234.43|15154.43|15232.51|15152.51|9
1728223910000|2024-10-06 14:11:50|15234.42|15154.42|15235.2|15155.2|15235.2|15155.2|15234.42|15154.42|5
1728223920000|2024-10-06 14:12:00|15235.21|15155.21|15235.25|15155.25|15235.25|15155.25|15235.17|15155.17|8
1728223930000|2024-10-06 14:12:10|15234.55|15154.55|15235.19|15155.19|15235.26|15155.26|15234.55|15154.55|9
1728223940000|2024-10-06 14:12:20|15235.18|15155.18|15235.94|15155.94|15235.94|15155.94|15235.13|15155.13|7
1728223950000|2024-10-06 14:12:30|15235.92|15155.92|15236.25|15156.25|15236.25|15156.25|15235.67|15155.67|8
1728223960000|2024-10-06 14:12:40|15236.24|15156.24|15237.6|15157.6|15237.6|15157.6|15236.23|15156.23|9
1728223970000|2024-10-06 14:12:50|15237.7|15157.7|15238.19|15158.19|15238.19|15158.19|15237.7|15157.7|8
1728223980000|2024-10-06 14:13:00|15238.08|15158.08|15237.8|15157.8|15238.08|15158.08|15237.77|15157.77|9
1728223990000|2024-10-06 14:13:10|15237.75|15157.75|15236.98|15156.98|15237.75|15157.75|15236.98|15156.98|10
1728224000000|2024-10-06 14:13:20|15236.1|15156.1|15235.43|15155.43|15236.1|15156.1|15235.43|15155.43|9
1728224010000|2024-10-06 14:13:30|15235.45|15155.45|15234.98|15154.98|15235.55|15155.55|15234.98|15154.98|7
1728224020000|2024-10-06 14:13:40|15235.45|15155.45|15235.38|15155.38|15235.45|15155.45|15235.38|15155.38|6
1728224030000|2024-10-06 14:13:50|15235.37|15155.37|15236.07|15156.07|15236.07|15156.07|15235.08|15155.08|9
1728224040000|2024-10-06 14:14:00|15235.89|15155.89|15235.56|15155.56|15236.07|15156.07|15235.56|15155.56|9
1728224050000|2024-10-06 14:14:10|15236.03|15156.03|15236.73|15156.73|15236.75|15156.75|15235.97|15155.97|8
1728224060000|2024-10-06 14:14:20|15236.77|15156.77|15237.37|15157.37|15237.38|15157.38|15236.77|15156.77|6
1728224070000|2024-10-06 14:14:30|15237.44|15157.44|15237.72|15157.72|15237.82|15157.82|15237.44|15157.44|8
1728224080000|2024-10-06 14:14:40|15237.69|15157.69|15238.17|15158.17|15238.17|15158.17|15237.52|15157.52|9
1728224090000|2024-10-06 14:14:50|15238.22|15158.22|15237.91|15157.91|15238.29|15158.29|15237.89|15157.89|10
1728224100000|2024-10-06 14:15:00|15237.93|15157.93|15238|15158|15238.13|15158.13|15237.93|15157.93|9
1728224110000|2024-10-06 14:15:10|15238.34|15158.34|15239.12|15159.12|15239.38|15159.38|15237.59|15157.59|10
1728224120000|2024-10-06 14:15:20|15239.33|15159.33|15240.91|15160.91|15240.93|15160.93|15239.01|15159.01|10
1728224130000|2024-10-06 14:15:30|15241.88|15161.88|15242.96|15162.96|15242.96|15162.96|15241.88|15161.88|10
1728224140000|2024-10-06 14:15:40|15242.97|15162.97|15244.58|15164.58|15244.58|15164.58|15242.97|15162.97|7
1728224150000|2024-10-06 14:15:50|15244.6|15164.6|15247.35|15167.35|15247.35|15167.35|15244.6|15164.6|10
1728224160000|2024-10-06 14:16:00|15247.41|15167.41|15248.77|15168.77|15248.77|15168.77|15247.41|15167.41|10
1728224170000|2024-10-06 14:16:10|15248.72|15168.72|15249.08|15169.08|15249.08|15169.08|15248.44|15168.44|10
1728224180000|2024-10-06 14:16:20|15248.79|15168.79|15248.63|15168.63|15248.9|15168.9|15248.23|15168.23|7
1728224190000|2024-10-06 14:16:30|15248.73|15168.73|15248.45|15168.45|15249.09|15169.09|15248.45|15168.45|8
1728224200000|2024-10-06 14:16:40|15248.4|15168.4|15248.77|15168.77|15248.77|15168.77|15247.43|15167.43|9
1728224210000|2024-10-06 14:16:50|15248.78|15168.78|15248.61|15168.61|15248.78|15168.78|15248.35|15168.35|8
1728224220000|2024-10-06 14:17:00|15248.62|15168.62|15248.32|15168.32|15248.62|15168.62|15247.84|15167.84|10
1728224230000|2024-10-06 14:17:10|15248.58|15168.58|15247.79|15167.79|15248.86|15168.86|15247.79|15167.79|7
1728224240000|2024-10-06 14:17:20|15247.75|15167.75|15247.68|15167.68|15248.04|15168.04|15247.67|15167.67|7
1728224250000|2024-10-06 14:17:30|15247.69|15167.69|15247.7|15167.7|15247.78|15167.78|15247.42|15167.42|8
1728224260000|2024-10-06 14:17:40|15248.54|15168.54|15248.54|15168.54|15248.58|15168.58|15247.97|15167.97|10
1728224270000|2024-10-06 14:17:50|15248.53|15168.53|15247.27|15167.27|15248.53|15168.53|15247.27|15167.27|9
1728224280000|2024-10-06 14:18:00|15247.24|15167.24|15246.96|15166.96|15247.24|15167.24|15246.96|15166.96|8
1728224290000|2024-10-06 14:18:10|15246.19|15166.19|15245.97|15165.97|15246.58|15166.58|15245.9|15165.9|8
1728224300000|2024-10-06 14:18:20|15246.02|15166.02|15245.54|15165.54|15246.26|15166.26|15245.54|15165.54|9
1728224310000|2024-10-06 14:18:30|15245.13|15165.13|15245.23|15165.23|15245.23|15165.23|15244.84|15164.84|9
1728224320000|2024-10-06 14:18:40|15245.46|15165.46|15245.1|15165.1|15245.72|15165.72|15244.77|15164.77|8
1728224330000|2024-10-06 14:18:50|15245.12|15165.12|15245.39|15165.39|15245.49|15165.49|15245.08|15165.08|10
1728224340000|2024-10-06 14:19:00|15245.77|15165.77|15246.25|15166.25|15246.25|15166.25|15245.4|15165.4|8
1728224350000|2024-10-06 14:19:10|15245.82|15165.82|15245.65|15165.65|15245.82|15165.82|15245.54|15165.54|9
1728224360000|2024-10-06 14:19:20|15245.66|15165.66|15246.28|15166.28|15246.28|15166.28|15245.59|15165.59|10
1728224370000|2024-10-06 14:19:30|15246.19|15166.19|15246.26|15166.26|15246.28|15166.28|15246.1|15166.1|8
1728224380000|2024-10-06 14:19:40|15245.87|15165.87|15246.2|15166.2|15246.2|15166.2|15245.87|15165.87|8
1728224390000|2024-10-06 14:19:50|15246.21|15166.21|15246.35|15166.35|15246.37|15166.37|15246.15|15166.15|7
1728224400000|2024-10-06 14:20:00|15246.66|15166.66|15246.94|15166.94|15247.08|15167.08|15246.66|15166.66|10
1728224410000|2024-10-06 14:20:10|15246.95|15166.95|15246.77|15166.77|15246.95|15166.95|15246.77|15166.77|6
1728224420000|2024-10-06 14:20:20|15246.76|15166.76|15246.26|15166.26|15246.76|15166.76|15246.26|15166.26|9
1728224430000|2024-10-06 14:20:30|15246.24|15166.24|15247.05|15167.05|15247.25|15167.25|15246.22|15166.22|10
1728224440000|2024-10-06 14:20:40|15246.79|15166.79|15246.96|15166.96|15247.03|15167.03|15246.79|15166.79|6
1728224450000|2024-10-06 14:20:50|15246.95|15166.95|15245.93|15165.93|15246.95|15166.95|15245.93|15165.93|9
1728224460000|2024-10-06 14:21:00|15245.74|15165.74|15245.79|15165.79|15245.96|15165.96|15244.87|15164.87|10
1728224470000|2024-10-06 14:21:10|15245.92|15165.92|15246.7|15166.7|15246.98|15166.98|15245.79|15165.79|10
1728224480000|2024-10-06 14:21:20|15247.11|15167.11|15248.07|15168.07|15248.07|15168.07|15247.11|15167.11|8
1728224490000|2024-10-06 14:21:30|15248.12|15168.12|15249.67|15169.67|15249.67|15169.67|15248.07|15168.07|9
1728224500000|2024-10-06 14:21:40|15249.45|15169.45|15249.19|15169.19|15249.45|15169.45|15249.17|15169.17|9
1728224510000|2024-10-06 14:21:50|15249.2|15169.2|15249.92|15169.92|15249.92|15169.92|15248.88|15168.88|10
1728224520000|2024-10-06 14:22:00|15249.93|15169.93|15250.21|15170.21|15250.21|15170.21|15249.88|15169.88|9
1728224530000|2024-10-06 14:22:10|15250.26|15170.26|15251.09|15171.09|15251.28|15171.28|15250.25|15170.25|9
1728224540000|2024-10-06 14:22:20|15250.49|15170.49|15250.16|15170.16|15250.49|15170.49|15250.16|15170.16|8
1728224550000|2024-10-06 14:22:30|15250.17|15170.17|15250.01|15170.01|15250.17|15170.17|15249.59|15169.59|7
1728224560000|2024-10-06 14:22:40|15250.02|15170.02|15249.82|15169.82|15250.26|15170.26|15249.73|15169.73|7
1728224570000|2024-10-06 14:22:50|15250.09|15170.09|15250.04|15170.04|15250.11|15170.11|15250.01|15170.01|8
1728224580000|2024-10-06 14:23:00|15249.84|15169.84|15250.11|15170.11|15250.23|15170.23|15249.84|15169.84|9
1728224590000|2024-10-06 14:23:10|15249.67|15169.67|15250.04|15170.04|15250.42|15170.42|15249.67|15169.67|9
1728224600000|2024-10-06 14:23:20|15250.21|15170.21|15249.99|15169.99|15250.22|15170.22|15249.58|15169.58|9
1728224610000|2024-10-06 14:23:30|15249.95|15169.95|15250.01|15170.01|15250.05|15170.05|15249.95|15169.95|6
1728224620000|2024-10-06 14:23:40|15250.43|15170.43|15250.42|15170.42|15250.8|15170.8|15250.42|15170.42|8
1728224630000|2024-10-06 14:23:50|15250.41|15170.41|15250.06|15170.06|15250.41|15170.41|15250.06|15170.06|7
1728224640000|2024-10-06 14:24:00|15250.21|15170.21|15250.55|15170.55|15250.94|15170.94|15250.21|15170.21|5
1728224650000|2024-10-06 14:24:10|15250.77|15170.77|15250.95|15170.95|15250.95|15170.95|15250.63|15170.63|9
1728224660000|2024-10-06 14:24:20|15250.98|15170.98|15254.72|15174.72|15254.72|15174.72|15250.98|15170.98|9
1728224670000|2024-10-06 14:24:30|15254.85|15174.85|15254.89|15174.89|15254.89|15174.89|15254.84|15174.84|6
1728224680000|2024-10-06 14:24:40|15254.88|15174.88|15254.9|15174.9|15255.01|15175.01|15254.65|15174.65|8
1728224690000|2024-10-06 14:24:50|15255.06|15175.06|15255.5|15175.5|15255.5|15175.5|15255.06|15175.06|6
1728224700000|2024-10-06 14:25:00|15255.51|15175.51|15255.43|15175.43|15255.6|15175.6|15255.42|15175.42|10
1728224710000|2024-10-06 14:25:10|15255.46|15175.46|15255.71|15175.71|15255.71|15175.71|15255.46|15175.46|6
1728224720000|2024-10-06 14:25:20|15255.8|15175.8|15255.11|15175.11|15255.85|15175.85|15255.09|15175.09|8
1728224730000|2024-10-06 14:25:30|15255.09|15175.09|15255.36|15175.36|15255.36|15175.36|15255.07|15175.07|9
1728224740000|2024-10-06 14:25:40|15255.83|15175.83|15255.9|15175.9|15255.93|15175.93|15255.4|15175.4|9
1728224750000|2024-10-06 14:25:50|15255.89|15175.89|15255.25|15175.25|15255.89|15175.89|15255.11|15175.11|10
1728224760000|2024-10-06 14:26:00|15255.26|15175.26|15255.51|15175.51|15255.65|15175.65|15255.07|15175.07|9
1728224770000|2024-10-06 14:26:10|15255.63|15175.63|15255.66|15175.66|15255.66|15175.66|15255.6|15175.6|7
1728224780000|2024-10-06 14:26:20|15255.69|15175.69|15255.88|15175.88|15255.88|15175.88|15255.69|15175.69|9
1728224790000|2024-10-06 14:26:30|15255.87|15175.87|15255.92|15175.92|15256.08|15176.08|15255.18|15175.18|9
1728224800000|2024-10-06 14:26:40|15256.27|15176.27|15257.15|15177.15|15257.34|15177.34|15256.27|15176.27|9
1728224810000|2024-10-06 14:26:50|15257.24|15177.24|15262.95|15182.95|15263.86|15183.86|15257.24|15177.24|10
1728224820000|2024-10-06 14:27:00|15263.56|15183.56|15266.28|15186.28|15267.43|15187.43|15263.56|15183.56|10
1728224830000|2024-10-06 14:27:10|15265.84|15185.84|15266.55|15186.55|15267.06|15187.06|15265.84|15185.84|8
1728224840000|2024-10-06 14:27:20|15266.81|15186.81|15268.61|15188.61|15268.75|15188.75|15266.81|15186.81|9
1728224850000|2024-10-06 14:27:30|15269.93|15189.93|15272.78|15192.78|15272.78|15192.78|15269.93|15189.93|9
1728224860000|2024-10-06 14:27:40|15272.76|15192.76|15273.37|15193.37|15273.37|15193.37|15272.49|15192.49|9
1728224870000|2024-10-06 14:27:50|15273.38|15193.38|15274.22|15194.22|15274.22|15194.22|15273.38|15193.38|6
1728224880000|2024-10-06 14:28:00|15274.27|15194.27|15276.16|15196.16|15276.94|15196.94|15274.27|15194.27|9
1728224890000|2024-10-06 14:28:10|15277.06|15197.06|15277.04|15197.04|15277.06|15197.06|15276.63|15196.63|9
1728224900000|2024-10-06 14:28:20|15277.06|15197.06|15274.45|15194.45|15277.1|15197.1|15274.45|15194.45|9
1728224910000|2024-10-06 14:28:30|15274.07|15194.07|15273.87|15193.87|15274.73|15194.73|15273.87|15193.87|9
1728224920000|2024-10-06 14:28:40|15273.85|15193.85|15272.86|15192.86|15273.85|15193.85|15272.75|15192.75|7
1728224930000|2024-10-06 14:28:50|15272.83|15192.83|15272.54|15192.54|15272.83|15192.83|15272.54|15192.54|7
1728224940000|2024-10-06 14:29:00|15272.51|15192.51|15272.73|15192.73|15272.83|15192.83|15272.38|15192.38|9
1728224950000|2024-10-06 14:29:10|15272.64|15192.64|15272.49|15192.49|15272.64|15192.64|15272.49|15192.49|5
1728224960000|2024-10-06 14:29:20|15271.89|15191.89|15272.24|15192.24|15272.24|15192.24|15271.89|15191.89|10
1728224970000|2024-10-06 14:29:30|15272.22|15192.22|15270.16|15190.16|15272.31|15192.31|15270.16|15190.16|10
1728224980000|2024-10-06 14:29:40|15270.17|15190.17|15269.95|15189.95|15270.17|15190.17|15269.95|15189.95|9
1728224990000|2024-10-06 14:29:50|15269.87|15189.87|15270.28|15190.28|15270.28|15190.28|15269.04|15189.04|9
1728225000000|2024-10-06 14:30:00|15270.68|15190.68|15269.52|15189.52|15271.02|15191.02|15269.52|15189.52|9
1728225010000|2024-10-06 14:30:10|15269.85|15189.85|15270.97|15190.97|15270.97|15190.97|15269.52|15189.52|9
1728225020000|2024-10-06 14:30:20|15270.32|15190.32|15271.46|15191.46|15271.86|15191.86|15270.32|15190.32|10
1728225030000|2024-10-06 14:30:30|15271.89|15191.89|15272.58|15192.58|15272.62|15192.62|15271.89|15191.89|6
1728225040000|2024-10-06 14:30:40|15272.6|15192.6|15272.38|15192.38|15272.74|15192.74|15271.72|15191.72|9
1728225050000|2024-10-06 14:30:50|15272.37|15192.37|15274.73|15194.73|15275.2|15195.2|15272.2|15192.2|9
1728225060000|2024-10-06 14:31:00|15274.75|15194.75|15275.17|15195.17|15275.17|15195.17|15274.64|15194.64|8
1728225070000|2024-10-06 14:31:10|15275.39|15195.39|15277.19|15197.19|15278.54|15198.54|15275.39|15195.39|8
1728225080000|2024-10-06 14:31:20|15275.7|15195.7|15276.12|15196.12|15276.81|15196.81|15275.7|15195.7|10
1728225090000|2024-10-06 14:31:30|15276.11|15196.11|15274.47|15194.47|15276.11|15196.11|15274.45|15194.45|10
1728225100000|2024-10-06 14:31:40|15274.46|15194.46|15273.63|15193.63|15274.46|15194.46|15273.31|15193.31|10
1728225110000|2024-10-06 14:31:50|15273.62|15193.62|15274.29|15194.29|15274.29|15194.29|15273.62|15193.62|9
1728225120000|2024-10-06 14:32:00|15275.07|15195.07|15275.45|15195.45|15275.9|15195.9|15275.07|15195.07|9
1728225130000|2024-10-06 14:32:10|15274.88|15194.88|15274.48|15194.48|15275.17|15195.17|15274.45|15194.45|10
1728225140000|2024-10-06 14:32:20|15274.47|15194.47|15273.07|15193.07|15274.47|15194.47|15272.57|15192.57|10
1728225150000|2024-10-06 14:32:30|15272.69|15192.69|15271.1|15191.1|15274.02|15194.02|15271.09|15191.09|10
1728225160000|2024-10-06 14:32:40|15271.12|15191.12|15270.29|15190.29|15271.33|15191.33|15270.29|15190.29|7
1728225170000|2024-10-06 14:32:50|15270.14|15190.14|15269.13|15189.13|15270.14|15190.14|15269.13|15189.13|9
1728225180000|2024-10-06 14:33:00|15268.9|15188.9|15268.94|15188.94|15268.94|15188.94|15268.6|15188.6|6
1728225190000|2024-10-06 14:33:10|15268.99|15188.99|15267.31|15187.31|15269.01|15189.01|15266.7|15186.7|10
1728225200000|2024-10-06 14:33:20|15267.41|15187.41|15267.65|15187.65|15267.65|15187.65|15266.96|15186.96|9
1728225210000|2024-10-06 14:33:30|15268.39|15188.39|15268.53|15188.53|15269.04|15189.04|15268.39|15188.39|10
1728225220000|2024-10-06 14:33:40|15267.59|15187.59|15267.2|15187.2|15267.59|15187.59|15267.09|15187.09|9
1728225230000|2024-10-06 14:33:50|15267.63|15187.63|15267.44|15187.44|15267.63|15187.63|15267.29|15187.29|8
1728225240000|2024-10-06 14:34:00|15267.39|15187.39|15267.83|15187.83|15268.27|15188.27|15267.39|15187.39|9
1728225250000|2024-10-06 14:34:10|15267.85|15187.85|15266.91|15186.91|15267.85|15187.85|15266.91|15186.91|8
1728225260000|2024-10-06 14:34:20|15266.89|15186.89|15266.64|15186.64|15267.12|15187.12|15266.13|15186.13|9
1728225270000|2024-10-06 14:34:30|15266.63|15186.63|15265.39|15185.39|15266.63|15186.63|15264.85|15184.85|9
1728225280000|2024-10-06 14:34:40|15265.44|15185.44|15265.81|15185.81|15265.81|15185.81|15265.07|15185.07|7
1728225290000|2024-10-06 14:34:50|15265.49|15185.49|15264.83|15184.83|15265.5|15185.5|15264.79|15184.79|9
1728225300000|2024-10-06 14:35:00|15264.86|15184.86|15265.62|15185.62|15265.63|15185.63|15264.86|15184.86|6
1728225310000|2024-10-06 14:35:10|15265.45|15185.45|15265.4|15185.4|15265.74|15185.74|15265.28|15185.28|10
1728225320000|2024-10-06 14:35:20|15265.36|15185.36|15264.36|15184.36|15265.36|15185.36|15263.99|15183.99|9
1728225330000|2024-10-06 14:35:30|15264.54|15184.54|15264.72|15184.72|15265.25|15185.25|15264.46|15184.46|8
1728225340000|2024-10-06 14:35:40|15264.22|15184.22|15263.65|15183.65|15264.63|15184.63|15263.58|15183.58|9
1728225350000|2024-10-06 14:35:50|15263.21|15183.21|15264.75|15184.75|15264.75|15184.75|15263.2|15183.2|9
1728225360000|2024-10-06 14:36:00|15265.8|15185.8|15267.2|15187.2|15267.21|15187.21|15265.77|15185.77|7
1728225370000|2024-10-06 14:36:10|15267.18|15187.18|15267.36|15187.36|15267.66|15187.66|15266.75|15186.75|10
1728225380000|2024-10-06 14:36:20|15267.38|15187.38|15270.97|15190.97|15270.97|15190.97|15267.38|15187.38|10
1728225390000|2024-10-06 14:36:30|15272.43|15192.43|15276.08|15196.08|15276.08|15196.08|15272.43|15192.43|9
1728225400000|2024-10-06 14:36:40|15276.17|15196.17|15276.51|15196.51|15276.51|15196.51|15275.74|15195.74|8
1728225410000|2024-10-06 14:36:50|15276.23|15196.23|15276.93|15196.93|15276.93|15196.93|15275.85|15195.85|10
1728225420000|2024-10-06 14:37:00|15277.48|15197.48|15277.57|15197.57|15278.05|15198.05|15277.34|15197.34|9
1728225430000|2024-10-06 14:37:10|15278.05|15198.05|15279|15199|15279|15199|15278.05|15198.05|10
1728225440000|2024-10-06 14:37:20|15279.29|15199.29|15280.55|15200.55|15281.04|15201.04|15279.29|15199.29|10
1728225450000|2024-10-06 14:37:30|15280.98|15200.98|15281.32|15201.32|15281.76|15201.76|15280.98|15200.98|9
1728225460000|2024-10-06 14:37:40|15281.29|15201.29|15281.58|15201.58|15281.79|15201.79|15281.2|15201.2|10
1728225470000|2024-10-06 14:37:50|15282.27|15202.27|15282.35|15202.35|15282.68|15202.68|15282.16|15202.16|10
1728225480000|2024-10-06 14:38:00|15282.33|15202.33|15284.37|15204.37|15284.37|15204.37|15282.33|15202.33|9
1728225490000|2024-10-06 14:38:10|15284.99|15204.99|15282.62|15202.62|15285.03|15205.03|15282.61|15202.61|10
1728225500000|2024-10-06 14:38:20|15282.61|15202.61|15281.42|15201.42|15282.61|15202.61|15281.42|15201.42|10
1728225510000|2024-10-06 14:38:30|15281.36|15201.36|15281.84|15201.84|15281.84|15201.84|15280.32|15200.32|9
1728225520000|2024-10-06 14:38:40|15281.97|15201.97|15281.61|15201.61|15282.11|15202.11|15281.39|15201.39|9
1728225530000|2024-10-06 14:38:50|15281.69|15201.69|15282.01|15202.01|15282.01|15202.01|15281.69|15201.69|7
1728225540000|2024-10-06 14:39:00|15282.24|15202.24|15282.78|15202.78|15282.78|15202.78|15282.24|15202.24|8
1728225550000|2024-10-06 14:39:10|15282.91|15202.91|15285.03|15205.03|15285.03|15205.03|15282.91|15202.91|10
1728225560000|2024-10-06 14:39:20|15285.04|15205.04|15298.15|15218.15|15298.15|15218.15|15285.04|15205.04|10
1728225570000|2024-10-06 14:39:30|15299.3|15219.3|15298.39|15218.39|15299.62|15219.62|15298.38|15218.38|10
1728225580000|2024-10-06 14:39:40|15298.43|15218.43|15297.25|15217.25|15299.61|15219.61|15297.25|15217.25|9
1728225590000|2024-10-06 14:39:50|15297.03|15217.03|15296.91|15216.91|15297.84|15217.84|15296.87|15216.87|10
1728225600000|2024-10-06 14:40:00|15296.92|15216.92|15295.2|15215.2|15296.92|15216.92|15295.13|15215.13|9
1728225610000|2024-10-06 14:40:10|15295.17|15215.17|15293.69|15213.69|15295.51|15215.51|15292.44|15212.44|10
1728225620000|2024-10-06 14:40:20|15293.8|15213.8|15294.11|15214.11|15294.14|15214.14|15293.26|15213.26|10
1728225630000|2024-10-06 14:40:30|15293.77|15213.77|15293.96|15213.96|15294.4|15214.4|15293.24|15213.24|10
1728225640000|2024-10-06 14:40:40|15293.93|15213.93|15294.26|15214.26|15294.26|15214.26|15292.55|15212.55|9
1728225650000|2024-10-06 14:40:50|15294.16|15214.16|15294.77|15214.77|15294.77|15214.77|15293.47|15213.47|9
1728225660000|2024-10-06 14:41:00|15294.79|15214.79|15296.82|15216.82|15296.82|15216.82|15294.74|15214.74|10
1728225670000|2024-10-06 14:41:10|15296.76|15216.76|15301.3|15221.3|15301.3|15221.3|15296.76|15216.76|10
1728225680000|2024-10-06 14:41:20|15301.03|15221.03|15305.98|15225.98|15305.98|15225.98|15301.03|15221.03|9
1728225690000|2024-10-06 14:41:30|15306.07|15226.07|15309.55|15229.55|15309.55|15229.55|15305.45|15225.45|10
1728225700000|2024-10-06 14:41:40|15309.83|15229.83|15311.8|15231.8|15311.8|15231.8|15309.09|15229.09|10
1728225710000|2024-10-06 14:41:50|15311.81|15231.81|15313.05|15233.05|15313.05|15233.05|15311.71|15231.71|7
1728225720000|2024-10-06 14:42:00|15311.34|15231.34|15309.76|15229.76|15311.98|15231.98|15309.76|15229.76|10
1728225730000|2024-10-06 14:42:10|15309.74|15229.74|15309.2|15229.2|15309.78|15229.78|15309.11|15229.11|10
1728225740000|2024-10-06 14:42:20|15309.22|15229.22|15308.26|15228.26|15309.22|15229.22|15308.16|15228.16|9
1728225750000|2024-10-06 14:42:30|15308.37|15228.37|15308.78|15228.78|15309.65|15229.65|15308.37|15228.37|10
1728225760000|2024-10-06 14:42:40|15308.72|15228.72|15308.55|15228.55|15308.81|15228.81|15308.55|15228.55|10
1728225770000|2024-10-06 14:42:50|15308.47|15228.47|15305.73|15225.73|15308.47|15228.47|15305.73|15225.73|10
1728225780000|2024-10-06 14:43:00|15305.61|15225.61|15306.08|15226.08|15306.54|15226.54|15304.98|15224.98|9
1728225790000|2024-10-06 14:43:10|15305.73|15225.73|15300.64|15220.64|15305.73|15225.73|15300.5|15220.5|10
1728225800000|2024-10-06 14:43:20|15300.95|15220.95|15301.81|15221.81|15301.81|15221.81|15300.86|15220.86|9
1728225810000|2024-10-06 14:43:30|15302.41|15222.41|15302.88|15222.88|15303.27|15223.27|15302.41|15222.41|10
1728225820000|2024-10-06 14:43:40|15302.86|15222.86|15302.13|15222.13|15302.86|15222.86|15301.73|15221.73|7
1728225830000|2024-10-06 14:43:50|15303.12|15223.12|15302.9|15222.9|15303.12|15223.12|15302.55|15222.55|8
1728225840000|2024-10-06 14:44:00|15303.46|15223.46|15303.58|15223.58|15303.58|15223.58|15302.73|15222.73|9
1728225850000|2024-10-06 14:44:10|15304.73|15224.73|15304.18|15224.18|15305.2|15225.2|15304.18|15224.18|10
1728225860000|2024-10-06 14:44:20|15304.55|15224.55|15306.64|15226.64|15306.66|15226.66|15304.52|15224.52|10
1728225870000|2024-10-06 14:44:30|15306.63|15226.63|15306.86|15226.86|15307.65|15227.65|15306.63|15226.63|9
1728225880000|2024-10-06 14:44:40|15306.78|15226.78|15305.6|15225.6|15306.99|15226.99|15305.6|15225.6|8
1728225890000|2024-10-06 14:44:50|15305.59|15225.59|15306.58|15226.58|15306.73|15226.73|15305.59|15225.59|10
1728225900000|2024-10-06 14:45:00|15306.57|15226.57|15306.48|15226.48|15307.27|15227.27|15306.48|15226.48|10
1728225910000|2024-10-06 14:45:10|15306.44|15226.44|15308.03|15228.03|15308.33|15228.33|15306.44|15226.44|10
1728225920000|2024-10-06 14:45:20|15308.28|15228.28|15312.43|15232.43|15312.43|15232.43|15308.28|15228.28|9
1728225930000|2024-10-06 14:45:30|15312.44|15232.44|15319.43|15239.43|15319.43|15239.43|15312.44|15232.44|10
1728225940000|2024-10-06 14:45:40|15319|15239|15317.35|15237.35|15319|15239|15317.21|15237.21|10
1728225950000|2024-10-06 14:45:50|15317.31|15237.31|15317.16|15237.16|15317.37|15237.37|15317.14|15237.14|8
1728225960000|2024-10-06 14:46:00|15317.29|15237.29|15312.12|15232.12|15317.89|15237.89|15312.12|15232.12|8
1728225970000|2024-10-06 14:46:10|15311.51|15231.51|15303.44|15223.44|15311.51|15231.51|15303.1|15223.1|10
1728225980000|2024-10-06 14:46:20|15306.13|15226.13|15306.12|15226.12|15306.94|15226.94|15306.12|15226.12|10
1728225990000|2024-10-06 14:46:30|15306.79|15226.79|15309.47|15229.47|15309.47|15229.47|15306.49|15226.49|10
1728226000000|2024-10-06 14:46:40|15309.85|15229.85|15309.84|15229.84|15310.16|15230.16|15309.2|15229.2|8
1728226010000|2024-10-06 14:46:50|15309.85|15229.85|15314.15|15234.15|15314.15|15234.15|15309.85|15229.85|10
1728226020000|2024-10-06 14:47:00|15313.61|15233.61|15313.99|15233.99|15314.09|15234.09|15313.52|15233.52|9
1728226030000|2024-10-06 14:47:10|15313.98|15233.98|15313.17|15233.17|15313.98|15233.98|15312.61|15232.61|10
1728226040000|2024-10-06 14:47:20|15313.18|15233.18|15315.35|15235.35|15315.35|15235.35|15313.18|15233.18|9
1728226050000|2024-10-06 14:47:30|15314.43|15234.43|15316.78|15236.78|15316.78|15236.78|15314.43|15234.43|10
1728226060000|2024-10-06 14:47:40|15316.23|15236.23|15318.64|15238.64|15318.64|15238.64|15316.23|15236.23|10
1728226070000|2024-10-06 14:47:50|15318.82|15238.82|15331.44|15251.44|15331.44|15251.44|15318.82|15238.82|10
1728226080000|2024-10-06 14:48:00|15331.33|15251.33|15330.63|15250.63|15332.14|15252.14|15330.63|15250.63|10
1728226090000|2024-10-06 14:48:10|15329.62|15249.62|15325.04|15245.04|15330.54|15250.54|15324.97|15244.97|10
1728226100000|2024-10-06 14:48:20|15324.79|15244.79|15320.8|15240.8|15324.79|15244.79|15320.8|15240.8|10
1728226110000|2024-10-06 14:48:30|15321.91|15241.91|15323|15243|15323.02|15243.02|15321.88|15241.88|9
1728226120000|2024-10-06 14:48:40|15322.96|15242.96|15323.89|15243.89|15324.19|15244.19|15322.39|15242.39|10
1728226130000|2024-10-06 14:48:50|15323.87|15243.87|15321.56|15241.56|15323.87|15243.87|15321.56|15241.56|9
1728226140000|2024-10-06 14:49:00|15321.54|15241.54|15319.59|15239.59|15321.54|15241.54|15319.47|15239.47|9
1728226150000|2024-10-06 14:49:10|15319.57|15239.57|15323.21|15243.21|15323.21|15243.21|15319.51|15239.51|10
1728226160000|2024-10-06 14:49:20|15323.19|15243.19|15324.9|15244.9|15326.23|15246.23|15323.19|15243.19|10
1728226170000|2024-10-06 14:49:30|15324.79|15244.79|15324.24|15244.24|15325.21|15245.21|15323.95|15243.95|10
1728226180000|2024-10-06 14:49:40|15324.43|15244.43|15325.83|15245.83|15325.83|15245.83|15323.77|15243.77|10
1728226190000|2024-10-06 14:49:50|15325.82|15245.82|15325.29|15245.29|15326.23|15246.23|15324.87|15244.87|10
1728226200000|2024-10-06 14:50:00|15325.66|15245.66|15324.63|15244.63|15327.22|15247.22|15324.63|15244.63|10
1728226210000|2024-10-06 14:50:10|15324.83|15244.83|15324.82|15244.82|15324.83|15244.83|15323.77|15243.77|10
1728226220000|2024-10-06 14:50:20|15324.37|15244.37|15323.33|15243.33|15324.37|15244.37|15323.33|15243.33|9
1728226230000|2024-10-06 14:50:30|15323.32|15243.32|15324.4|15244.4|15324.64|15244.64|15323.04|15243.04|10
1728226240000|2024-10-06 14:50:40|15324.44|15244.44|15324.52|15244.52|15325.04|15245.04|15323.78|15243.78|10
1728226250000|2024-10-06 14:50:50|15324.46|15244.46|15324.7|15244.7|15324.7|15244.7|15324|15244|10
1728226260000|2024-10-06 14:51:00|15324.86|15244.86|15326.82|15246.82|15326.82|15246.82|15324.86|15244.86|10
1728226270000|2024-10-06 14:51:10|15326.34|15246.34|15326.53|15246.53|15326.53|15246.53|15326.31|15246.31|9
1728226280000|2024-10-06 14:51:20|15327.21|15247.21|15327.66|15247.66|15327.82|15247.82|15327.02|15247.02|10
1728226290000|2024-10-06 14:51:30|15327.7|15247.7|15326.77|15246.77|15327.73|15247.73|15326.7|15246.7|8
1728226300000|2024-10-06 14:51:40|15326.76|15246.76|15327.78|15247.78|15327.78|15247.78|15326.76|15246.76|9
1728226310000|2024-10-06 14:51:50|15327.41|15247.41|15327.52|15247.52|15327.71|15247.71|15327.19|15247.19|8
1728226320000|2024-10-06 14:52:00|15327.58|15247.58|15330.41|15250.41|15330.41|15250.41|15327.48|15247.48|9
1728226330000|2024-10-06 14:52:10|15330.44|15250.44|15330.33|15250.33|15330.88|15250.88|15328.98|15248.98|10
1728226340000|2024-10-06 14:52:20|15330.75|15250.75|15332.12|15252.12|15332.16|15252.16|15330.75|15250.75|9
1728226350000|2024-10-06 14:52:30|15332.09|15252.09|15332.54|15252.54|15332.54|15252.54|15332.09|15252.09|9
1728226360000|2024-10-06 14:52:40|15332.61|15252.61|15332.94|15252.94|15332.99|15252.99|15332.29|15252.29|9
1728226370000|2024-10-06 14:52:50|15332.97|15252.97|15333.81|15253.81|15333.83|15253.83|15332.86|15252.86|9
1728226380000|2024-10-06 14:53:00|15333.93|15253.93|15334.64|15254.64|15334.64|15254.64|15333.93|15253.93|9
1728226390000|2024-10-06 14:53:10|15334.86|15254.86|15332.56|15252.56|15334.86|15254.86|15332.55|15252.55|10
1728226400000|2024-10-06 14:53:20|15332.53|15252.53|15334.18|15254.18|15334.18|15254.18|15332.53|15252.53|9
1728226410000|2024-10-06 14:53:30|15334.21|15254.21|15333.95|15253.95|15334.52|15254.52|15333.49|15253.49|10
1728226420000|2024-10-06 14:53:40|15334.29|15254.29|15334.7|15254.7|15334.7|15254.7|15334.17|15254.17|8
1728226430000|2024-10-06 14:53:50|15334.48|15254.48|15334.95|15254.95|15335.32|15255.32|15334.24|15254.24|9
1728226440000|2024-10-06 14:54:00|15335.35|15255.35|15334.88|15254.88|15335.35|15255.35|15334.43|15254.43|8
1728226450000|2024-10-06 14:54:10|15334.8|15254.8|15335.05|15255.05|15335.06|15255.06|15334.43|15254.43|10
1728226460000|2024-10-06 14:54:20|15335.01|15255.01|15333.36|15253.36|15335.02|15255.02|15333.36|15253.36|9
1728226470000|2024-10-06 14:54:30|15334.18|15254.18|15332.48|15252.48|15334.18|15254.18|15332.48|15252.48|10
1728226480000|2024-10-06 14:54:40|15332.46|15252.46|15332.75|15252.75|15332.75|15252.75|15332.45|15252.45|9
1728226490000|2024-10-06 14:54:50|15332.73|15252.73|15332.35|15252.35|15333.35|15253.35|15332.2|15252.2|10
1728226500000|2024-10-06 14:55:00|15332.55|15252.55|15332.99|15252.99|15333.21|15253.21|15332.55|15252.55|9
1728226510000|2024-10-06 14:55:10|15332.94|15252.94|15332.79|15252.79|15332.94|15252.94|15332.41|15252.41|10
1728226520000|2024-10-06 14:55:20|15333.75|15253.75|15341.39|15261.39|15341.39|15261.39|15333.33|15253.33|10
1728226530000|2024-10-06 14:55:30|15341.74|15261.74|15342.92|15262.92|15344.05|15264.05|15341.74|15261.74|10
1728226540000|2024-10-06 14:55:40|15342.82|15262.82|15345.75|15265.75|15346.09|15266.09|15342.82|15262.82|10
1728226550000|2024-10-06 14:55:50|15346.34|15266.34|15350.97|15270.97|15351.65|15271.65|15346.34|15266.34|10
1728226560000|2024-10-06 14:56:00|15351.14|15271.14|15352.01|15272.01|15352.01|15272.01|15351.14|15271.14|9
1728226570000|2024-10-06 14:56:10|15351.42|15271.42|15356.34|15276.34|15356.34|15276.34|15351.42|15271.42|10
1728226580000|2024-10-06 14:56:20|15357.37|15277.37|15358.53|15278.53|15360.27|15280.27|15357.37|15277.37|10
1728226590000|2024-10-06 14:56:30|15358.29|15278.29|15359.64|15279.64|15359.91|15279.91|15358.29|15278.29|10
1728226600000|2024-10-06 14:56:40|15359.31|15279.31|15358.32|15278.32|15359.31|15279.31|15357.73|15277.73|10
1728226610000|2024-10-06 14:56:50|15358.73|15278.73|15357.16|15277.16|15358.75|15278.75|15356.43|15276.43|10
1728226620000|2024-10-06 14:57:00|15356.76|15276.76|15357.68|15277.68|15358.98|15278.98|15356.76|15276.76|10
1728226630000|2024-10-06 14:57:10|15357.67|15277.67|15356.68|15276.68|15357.67|15277.67|15356.57|15276.57|10
1728226640000|2024-10-06 14:57:20|15356.84|15276.84|15359.38|15279.38|15359.67|15279.67|15356.7|15276.7|10
1728226650000|2024-10-06 14:57:30|15358.74|15278.74|15359.5|15279.5|15360.46|15280.46|15358.74|15278.74|10
1728226660000|2024-10-06 14:57:40|15360.11|15280.11|15360.48|15280.48|15360.58|15280.58|15359.96|15279.96|9
1728226670000|2024-10-06 14:57:50|15359.66|15279.66|15359.36|15279.36|15359.68|15279.68|15359.27|15279.27|9
1728226680000|2024-10-06 14:58:00|15359.95|15279.95|15360.7|15280.7|15360.75|15280.75|15359.95|15279.95|10
1728226690000|2024-10-06 14:58:10|15360.93|15280.93|15361.84|15281.84|15361.84|15281.84|15360.54|15280.54|10
1728226700000|2024-10-06 14:58:20|15361.89|15281.89|15364.65|15284.65|15364.65|15284.65|15361.89|15281.89|10
1728226710000|2024-10-06 14:58:30|15364.82|15284.82|15364.26|15284.26|15364.82|15284.82|15363.98|15283.98|10
1728226720000|2024-10-06 14:58:40|15364.18|15284.18|15363.13|15283.13|15364.18|15284.18|15363.06|15283.06|9
1728226730000|2024-10-06 14:58:50|15363.17|15283.17|15361.9|15281.9|15363.17|15283.17|15361.9|15281.9|10
1728226740000|2024-10-06 14:59:00|15360.66|15280.66|15357.43|15277.43|15360.66|15280.66|15356.65|15276.65|9
1728226750000|2024-10-06 14:59:10|15357.71|15277.71|15357.57|15277.57|15358.09|15278.09|15357.5|15277.5|10
1728226760000|2024-10-06 14:59:20|15357.22|15277.22|15355.88|15275.88|15357.22|15277.22|15355.85|15275.85|10
1728226770000|2024-10-06 14:59:30|15355.87|15275.87|15356.55|15276.55|15356.55|15276.55|15355.7|15275.7|10
1728226780000|2024-10-06 14:59:40|15356.53|15276.53|15356.19|15276.19|15356.54|15276.54|15355.98|15275.98|10
1728226790000|2024-10-06 14:59:50|15356.35|15276.35|15356.58|15276.58|15356.72|15276.72|15355.79|15275.79|9
1728226800000|2024-10-06 15:00:00|15356.73|15276.73|15358.8|15278.8|15358.8|15278.8|15356.53|15276.53|10
1728226810000|2024-10-06 15:00:10|15358.82|15278.82|15359.65|15279.65|15359.68|15279.68|15358.29|15278.29|9
1728226820000|2024-10-06 15:00:20|15359.44|15279.44|15360.43|15280.43|15361.05|15281.05|15359.44|15279.44|10
1728226830000|2024-10-06 15:00:30|15360.45|15280.45|15363.41|15283.41|15363.41|15283.41|15360.45|15280.45|9
1728226840000|2024-10-06 15:00:40|15362.99|15282.99|15363.02|15283.02|15363.48|15283.48|15361.82|15281.82|10
1728226850000|2024-10-06 15:00:50|15362.97|15282.97|15361.97|15281.97|15363.19|15283.19|15361.89|15281.89|10
1728226860000|2024-10-06 15:01:00|15361.17|15281.17|15359.81|15279.81|15361.17|15281.17|15359.81|15279.81|9
1728226870000|2024-10-06 15:01:10|15360.2|15280.2|15359.41|15279.41|15360.79|15280.79|15359.41|15279.41|8
1728226880000|2024-10-06 15:01:20|15359.7|15279.7|15359.09|15279.09|15360.34|15280.34|15359.09|15279.09|10
1728226890000|2024-10-06 15:01:30|15359.15|15279.15|15359.03|15279.03|15360.34|15280.34|15359.03|15279.03|10
1728226900000|2024-10-06 15:01:40|15359.88|15279.88|15359.04|15279.04|15359.88|15279.88|15358.97|15278.97|10
1728226910000|2024-10-06 15:01:50|15358.67|15278.67|15357.2|15277.2|15359.18|15279.18|15357.2|15277.2|10
1728226920000|2024-10-06 15:02:00|15356.31|15276.31|15357.57|15277.57|15358|15278|15356.31|15276.31|8
1728226930000|2024-10-06 15:02:10|15357.9|15277.9|15357.19|15277.19|15357.9|15277.9|15356.34|15276.34|10
1728226940000|2024-10-06 15:02:20|15357.2|15277.2|15350.17|15270.17|15357.2|15277.2|15350.17|15270.17|9
1728226950000|2024-10-06 15:02:30|15349.99|15269.99|15348.11|15268.11|15350|15270|15348.11|15268.11|10
1728226960000|2024-10-06 15:02:40|15348.03|15268.03|15347.16|15267.16|15348.03|15268.03|15346.65|15266.65|10
1728226970000|2024-10-06 15:02:50|15347.14|15267.14|15346.66|15266.66|15347.14|15267.14|15346.4|15266.4|10
1728226980000|2024-10-06 15:03:00|15346.67|15266.67|15345.21|15265.21|15347.98|15267.98|15345.2|15265.2|10
1728226990000|2024-10-06 15:03:10|15345.19|15265.19|15340.39|15260.39|15345.26|15265.26|15340.25|15260.25|10
1728227000000|2024-10-06 15:03:20|15340.18|15260.18|15337.24|15257.24|15340.18|15260.18|15337.24|15257.24|10
1728227010000|2024-10-06 15:03:30|15336.74|15256.74|15336.37|15256.37|15336.77|15256.77|15335.94|15255.94|10
1728227020000|2024-10-06 15:03:40|15336.97|15256.97|15336.58|15256.58|15336.99|15256.99|15336.1|15256.1|9
1728227030000|2024-10-06 15:03:50|15336.69|15256.69|15336.41|15256.41|15337.36|15257.36|15336.41|15256.41|10
1728227040000|2024-10-06 15:04:00|15336.5|15256.5|15336.21|15256.21|15337.16|15257.16|15336.07|15256.07|10
1728227050000|2024-10-06 15:04:10|15335.79|15255.79|15333.73|15253.73|15335.79|15255.79|15333.73|15253.73|10
1728227060000|2024-10-06 15:04:20|15333.75|15253.75|15333.86|15253.86|15334.42|15254.42|15333.61|15253.61|7
1728227070000|2024-10-06 15:04:30|15333.74|15253.74|15330.79|15250.79|15333.74|15253.74|15330.79|15250.79|8
1728227080000|2024-10-06 15:04:40|15330.75|15250.75|15331.08|15251.08|15331.43|15251.43|15330.5|15250.5|8
1728227090000|2024-10-06 15:04:50|15330.77|15250.77|15326.9|15246.9|15330.77|15250.77|15326.9|15246.9|10
1728227100000|2024-10-06 15:05:00|15326.7|15246.7|15327.31|15247.31|15327.37|15247.37|15325.96|15245.96|9
1728227110000|2024-10-06 15:05:10|15327.35|15247.35|15326.8|15246.8|15327.35|15247.35|15326.34|15246.34|10
1728227120000|2024-10-06 15:05:20|15326.31|15246.31|15322.55|15242.55|15326.31|15246.31|15322.55|15242.55|10
1728227130000|2024-10-06 15:05:30|15322.36|15242.36|15320.35|15240.35|15323.06|15243.06|15320.35|15240.35|10
1728227140000|2024-10-06 15:05:40|15320.16|15240.16|15317.32|15237.32|15320.17|15240.17|15317.32|15237.32|10
1728227150000|2024-10-06 15:05:50|15317.26|15237.26|15317.43|15237.43|15318.08|15238.08|15316.75|15236.75|10
1728227160000|2024-10-06 15:06:00|15317.4|15237.4|15317.12|15237.12|15318.07|15238.07|15317.12|15237.12|9
1728227170000|2024-10-06 15:06:10|15317.06|15237.06|15312.96|15232.96|15317.11|15237.11|15312.96|15232.96|10
1728227180000|2024-10-06 15:06:20|15312.89|15232.89|15308.89|15228.89|15312.9|15232.9|15308.89|15228.89|10
1728227190000|2024-10-06 15:06:30|15309.59|15229.59|15310.06|15230.06|15310.11|15230.11|15309.59|15229.59|10
1728227200000|2024-10-06 15:06:40|15309.88|15229.88|15309.88|15229.88|15309.91|15229.91|15309.21|15229.21|9
1728227210000|2024-10-06 15:06:50|15309.16|15229.16|15311.13|15231.13|15311.13|15231.13|15309.07|15229.07|10
1728227220000|2024-10-06 15:07:00|15310.97|15230.97|15315.32|15235.32|15315.61|15235.61|15310.95|15230.95|9
1728227230000|2024-10-06 15:07:10|15315.45|15235.45|15316.27|15236.27|15316.59|15236.59|15314.84|15234.84|9
1728227240000|2024-10-06 15:07:20|15316.39|15236.39|15318.72|15238.72|15318.72|15238.72|15316.39|15236.39|10
1728227250000|2024-10-06 15:07:30|15318.76|15238.76|15326.13|15246.13|15326.13|15246.13|15318.11|15238.11|10
1728227260000|2024-10-06 15:07:40|15327.24|15247.24|15328.22|15248.22|15328.34|15248.34|15326.9|15246.9|10
1728227270000|2024-10-06 15:07:50|15328.48|15248.48|15327.36|15247.36|15329.16|15249.16|15327.36|15247.36|9
1728227280000|2024-10-06 15:08:00|15327.41|15247.41|15331.45|15251.45|15331.6|15251.6|15327.41|15247.41|9
1728227290000|2024-10-06 15:08:10|15331.5|15251.5|15329.38|15249.38|15332.96|15252.96|15329.25|15249.25|9
1728227300000|2024-10-06 15:08:20|15328.59|15248.59|15329.83|15249.83|15329.87|15249.87|15328.59|15248.59|9
1728227310000|2024-10-06 15:08:30|15329.7|15249.7|15329.55|15249.55|15329.7|15249.7|15329.54|15249.54|8
1728227320000|2024-10-06 15:08:40|15328.87|15248.87|15327.24|15247.24|15328.87|15248.87|15327.24|15247.24|9
1728227330000|2024-10-06 15:08:50|15327.27|15247.27|15326.93|15246.93|15327.62|15247.62|15326.81|15246.81|9
1728227340000|2024-10-06 15:09:00|15326.35|15246.35|15326.57|15246.57|15326.61|15246.61|15325.91|15245.91|9
1728227350000|2024-10-06 15:09:10|15326.38|15246.38|15326.73|15246.73|15326.73|15246.73|15325.72|15245.72|10
1728227360000|2024-10-06 15:09:20|15326.27|15246.27|15325.08|15245.08|15326.44|15246.44|15325.08|15245.08|10
1728227370000|2024-10-06 15:09:30|15325.36|15245.36|15325.46|15245.46|15325.46|15245.46|15325.12|15245.12|8
1728227380000|2024-10-06 15:09:40|15325.45|15245.45|15325.59|15245.59|15325.95|15245.95|15325.44|15245.44|9
1728227390000|2024-10-06 15:09:50|15325.6|15245.6|15325.12|15245.12|15325.61|15245.61|15325.12|15245.12|9
1728227400000|2024-10-06 15:10:00|15325.06|15245.06|15325.75|15245.75|15326.16|15246.16|15325.06|15245.06|10
1728227410000|2024-10-06 15:10:10|15325.74|15245.74|15327.97|15247.97|15327.97|15247.97|15325.73|15245.73|10
1728227420000|2024-10-06 15:10:20|15328.2|15248.2|15332.93|15252.93|15332.93|15252.93|15328.2|15248.2|10
1728227430000|2024-10-06 15:10:30|15337.56|15257.56|15335.42|15255.42|15338.42|15258.42|15335.42|15255.42|10
1728227440000|2024-10-06 15:10:40|15335.7|15255.7|15336.39|15256.39|15336.39|15256.39|15335.4|15255.4|10
1728227450000|2024-10-06 15:10:50|15337.26|15257.26|15336.76|15256.76|15337.59|15257.59|15336.76|15256.76|10
1728227460000|2024-10-06 15:11:00|15336.69|15256.69|15339.33|15259.33|15339.33|15259.33|15336.69|15256.69|10
1728227470000|2024-10-06 15:11:10|15339.26|15259.26|15339.53|15259.53|15339.53|15259.53|15338.88|15258.88|10
1728227480000|2024-10-06 15:11:20|15339.56|15259.56|15336.95|15256.95|15339.6|15259.6|15336.95|15256.95|10
1728227490000|2024-10-06 15:11:30|15338.78|15258.78|15339.39|15259.39|15339.48|15259.48|15338.22|15258.22|10
1728227500000|2024-10-06 15:11:40|15338.68|15258.68|15338.76|15258.76|15340.07|15260.07|15338.68|15258.68|9
1728227510000|2024-10-06 15:11:50|15339.03|15259.03|15338.86|15258.86|15339.03|15259.03|15338.47|15258.47|8
1728227520000|2024-10-06 15:12:00|15338.76|15258.76|15337.61|15257.61|15338.91|15258.91|15337.61|15257.61|10
1728227530000|2024-10-06 15:12:10|15337.04|15257.04|15336.72|15256.72|15337.19|15257.19|15336.47|15256.47|10
1728227540000|2024-10-06 15:12:20|15337.57|15257.57|15337.23|15257.23|15337.6|15257.6|15336.74|15256.74|9
1728227550000|2024-10-06 15:12:30|15337.7|15257.7|15336.57|15256.57|15337.73|15257.73|15336.56|15256.56|8
1728227560000|2024-10-06 15:12:40|15336.58|15256.58|15335.47|15255.47|15336.58|15256.58|15335.47|15255.47|9
1728227570000|2024-10-06 15:12:50|15336.11|15256.11|15337.13|15257.13|15337.78|15257.78|15335.97|15255.97|9
1728227580000|2024-10-06 15:13:00|15336.99|15256.99|15337.61|15257.61|15337.65|15257.65|15336.99|15256.99|7
1728227590000|2024-10-06 15:13:10|15337.6|15257.6|15337.91|15257.91|15337.91|15257.91|15337.43|15257.43|8
1728227600000|2024-10-06 15:13:20|15338.03|15258.03|15337.7|15257.7|15338.03|15258.03|15337.15|15257.15|8
1728227610000|2024-10-06 15:13:30|15337.74|15257.74|15337.91|15257.91|15338.14|15258.14|15337.74|15257.74|8
1728227620000|2024-10-06 15:13:40|15337.36|15257.36|15337.71|15257.71|15338.39|15258.39|15337.36|15257.36|9
1728227630000|2024-10-06 15:13:50|15337.7|15257.7|15335.77|15255.77|15337.94|15257.94|15335.77|15255.77|10
1728227640000|2024-10-06 15:14:00|15335.25|15255.25|15333.47|15253.47|15335.59|15255.59|15333.47|15253.47|10
1728227650000|2024-10-06 15:14:10|15331.4|15251.4|15329.18|15249.18|15331.4|15251.4|15329.18|15249.18|10
1728227660000|2024-10-06 15:14:20|15329.17|15249.17|15329.22|15249.22|15329.71|15249.71|15328.64|15248.64|10
1728227670000|2024-10-06 15:14:30|15329.21|15249.21|15328.54|15248.54|15329.88|15249.88|15328.54|15248.54|9
1728227680000|2024-10-06 15:14:40|15328.56|15248.56|15328.3|15248.3|15328.96|15248.96|15328.3|15248.3|10
1728227690000|2024-10-06 15:14:50|15328.27|15248.27|15328.83|15248.83|15328.98|15248.98|15328.26|15248.26|6
1728227700000|2024-10-06 15:15:00|15328.31|15248.31|15330.46|15250.46|15330.46|15250.46|15328.31|15248.31|9
1728227710000|2024-10-06 15:15:10|15330.45|15250.45|15330.99|15250.99|15330.99|15250.99|15329.52|15249.52|9
1728227720000|2024-10-06 15:15:20|15331.44|15251.44|15334.11|15254.11|15334.11|15254.11|15331.44|15251.44|8
1728227730000|2024-10-06 15:15:30|15334.17|15254.17|15335.13|15255.13|15335.13|15255.13|15334.17|15254.17|10
1728227740000|2024-10-06 15:15:40|15335.12|15255.12|15336.19|15256.19|15336.64|15256.64|15335.05|15255.05|10
1728227750000|2024-10-06 15:15:50|15336.42|15256.42|15336.7|15256.7|15336.7|15256.7|15336.3|15256.3|10
1728227760000|2024-10-06 15:16:00|15336.72|15256.72|15336.4|15256.4|15336.74|15256.74|15336.29|15256.29|7
1728227770000|2024-10-06 15:16:10|15335.89|15255.89|15333.34|15253.34|15336.39|15256.39|15333.34|15253.34|10
1728227780000|2024-10-06 15:16:20|15332.7|15252.7|15332.79|15252.79|15333.02|15253.02|15331.77|15251.77|10
1728227790000|2024-10-06 15:16:30|15332.89|15252.89|15332.05|15252.05|15332.89|15252.89|15332.05|15252.05|10
1728227800000|2024-10-06 15:16:40|15332.01|15252.01|15332.02|15252.02|15332.04|15252.04|15331.59|15251.59|9
1728227810000|2024-10-06 15:16:50|15332.03|15252.03|15329.53|15249.53|15332.03|15252.03|15329.53|15249.53|8
1728227820000|2024-10-06 15:17:00|15329.67|15249.67|15325.24|15245.24|15329.67|15249.67|15325.24|15245.24|10
1728227830000|2024-10-06 15:17:10|15325.05|15245.05|15324.71|15244.71|15325.05|15245.05|15324.09|15244.09|9
1728227840000|2024-10-06 15:17:20|15324.78|15244.78|15324|15244|15324.91|15244.91|15324|15244|10
1728227850000|2024-10-06 15:17:30|15323.94|15243.94|15320.34|15240.34|15323.94|15243.94|15320.34|15240.34|10
1728227860000|2024-10-06 15:17:40|15320.32|15240.32|15319.56|15239.56|15320.32|15240.32|15319.05|15239.05|10
1728227870000|2024-10-06 15:17:50|15319.76|15239.76|15318|15238|15319.76|15239.76|15317.7|15237.7|9
1728227880000|2024-10-06 15:18:00|15318.43|15238.43|15317.45|15237.45|15318.43|15238.43|15317.45|15237.45|9
1728227890000|2024-10-06 15:18:10|15317.51|15237.51|15317.53|15237.53|15317.83|15237.83|15317.02|15237.02|8
1728227900000|2024-10-06 15:18:20|15317.48|15237.48|15315.95|15235.95|15317.49|15237.49|15315.95|15235.95|9
1728227910000|2024-10-06 15:18:30|15315.92|15235.92|15318.93|15238.93|15319.05|15239.05|15315.92|15235.92|9
1728227920000|2024-10-06 15:18:40|15318.81|15238.81|15319.06|15239.06|15319.08|15239.08|15318.53|15238.53|8
1728227930000|2024-10-06 15:18:50|15318.54|15238.54|15319.37|15239.37|15319.72|15239.72|15318.39|15238.39|10
1728227940000|2024-10-06 15:19:00|15319.57|15239.57|15319.57|15239.57|15319.71|15239.71|15319.54|15239.54|8
1728227950000|2024-10-06 15:19:10|15318.82|15238.82|15319.64|15239.64|15319.64|15239.64|15317.79|15237.79|10
1728227960000|2024-10-06 15:19:20|15319.5|15239.5|15320.41|15240.41|15320.41|15240.41|15318.9|15238.9|8
1728227970000|2024-10-06 15:19:30|15319.16|15239.16|15318.94|15238.94|15319.45|15239.45|15318.94|15238.94|7
1728227980000|2024-10-06 15:19:40|15318.95|15238.95|15319.59|15239.59|15319.59|15239.59|15318.84|15238.84|10
1728227990000|2024-10-06 15:19:50|15319.37|15239.37|15319.2|15239.2|15319.37|15239.37|15319.2|15239.2|9
1728228000000|2024-10-06 15:20:00|15319.19|15239.19|15318.53|15238.53|15319.19|15239.19|15318.26|15238.26|9
1728228010000|2024-10-06 15:20:10|15318.44|15238.44|15316.55|15236.55|15318.51|15238.51|15316.55|15236.55|10
1728228020000|2024-10-06 15:20:20|15315.83|15235.83|15316.23|15236.23|15316.23|15236.23|15315.82|15235.82|10
1728228030000|2024-10-06 15:20:30|15315.72|15235.72|15312.2|15232.2|15315.72|15235.72|15312.2|15232.2|9
1728228040000|2024-10-06 15:20:40|15312.19|15232.19|15311.12|15231.12|15312.19|15232.19|15311.12|15231.12|6
1728228050000|2024-10-06 15:20:50|15311.51|15231.51|15309.79|15229.79|15311.99|15231.99|15309.79|15229.79|9
1728228060000|2024-10-06 15:21:00|15309.26|15229.26|15309.52|15229.52|15309.52|15229.52|15308.15|15228.15|9
1728228070000|2024-10-06 15:21:10|15309.51|15229.51|15308.82|15228.82|15309.52|15229.52|15308.62|15228.62|9
1728228080000|2024-10-06 15:21:20|15308.81|15228.81|15305.98|15225.98|15308.81|15228.81|15305.98|15225.98|9
1728228090000|2024-10-06 15:21:30|15305.65|15225.65|15302.56|15222.56|15306.24|15226.24|15302.56|15222.56|9
1728228100000|2024-10-06 15:21:40|15302.55|15222.55|15302.21|15222.21|15302.95|15222.95|15302.21|15222.21|9
1728228110000|2024-10-06 15:21:50|15302.25|15222.25|15302.53|15222.53|15302.63|15222.63|15300.31|15220.31|10
1728228120000|2024-10-06 15:22:00|15302.51|15222.51|15302.73|15222.73|15302.73|15222.73|15301.61|15221.61|10
1728228130000|2024-10-06 15:22:10|15302.67|15222.67|15302.72|15222.72|15302.98|15222.98|15302.64|15222.64|6
1728228140000|2024-10-06 15:22:20|15302.98|15222.98|15302.84|15222.84|15303.11|15223.11|15302.83|15222.83|7
1728228150000|2024-10-06 15:22:30|15302.89|15222.89|15302.92|15222.92|15302.92|15222.92|15301.79|15221.79|9
1728228160000|2024-10-06 15:22:40|15302.93|15222.93|15303.97|15223.97|15303.99|15223.99|15302.91|15222.91|8
1728228170000|2024-10-06 15:22:50|15303.96|15223.96|15304.78|15224.78|15304.78|15224.78|15303.91|15223.91|7
1728228180000|2024-10-06 15:23:00|15304.49|15224.49|15304.21|15224.21|15304.49|15224.49|15303.88|15223.88|9
1728228190000|2024-10-06 15:23:10|15304.04|15224.04|15304.4|15224.4|15304.59|15224.59|15303.52|15223.52|10
1728228200000|2024-10-06 15:23:20|15304.45|15224.45|15306.23|15226.23|15306.24|15226.24|15304.45|15224.45|10
1728228210000|2024-10-06 15:23:30|15305.78|15225.78|15305.71|15225.71|15306.08|15226.08|15305.68|15225.68|9
1728228220000|2024-10-06 15:23:40|15306.15|15226.15|15307.56|15227.56|15307.56|15227.56|15305.83|15225.83|8
1728228230000|2024-10-06 15:23:50|15307.51|15227.51|15306.06|15226.06|15307.51|15227.51|15306.02|15226.02|9
1728228240000|2024-10-06 15:24:00|15306.05|15226.05|15309.17|15229.17|15309.17|15229.17|15305.8|15225.8|10
1728228250000|2024-10-06 15:24:10|15309.23|15229.23|15309.39|15229.39|15309.71|15229.71|15309.23|15229.23|9
1728228260000|2024-10-06 15:24:20|15309.49|15229.49|15309.21|15229.21|15309.49|15229.49|15309.21|15229.21|7
1728228270000|2024-10-06 15:24:30|15309.08|15229.08|15309.18|15229.18|15309.32|15229.32|15309.08|15229.08|7
1728228280000|2024-10-06 15:24:40|15309.19|15229.19|15309.22|15229.22|15309.24|15229.24|15308.48|15228.48|10
1728228290000|2024-10-06 15:24:50|15309.23|15229.23|15310.63|15230.63|15310.63|15230.63|15309.23|15229.23|9
1728228300000|2024-10-06 15:25:00|15310.31|15230.31|15310.59|15230.59|15310.92|15230.92|15310.31|15230.31|9
1728228310000|2024-10-06 15:25:10|15310.43|15230.43|15309.85|15229.85|15310.98|15230.98|15309.76|15229.76|10
1728228320000|2024-10-06 15:25:20|15309.31|15229.31|15309.03|15229.03|15309.33|15229.33|15309.03|15229.03|9
1728228330000|2024-10-06 15:25:30|15309.12|15229.12|15308.98|15228.98|15309.12|15229.12|15308.86|15228.86|8
1728228340000|2024-10-06 15:25:40|15308.96|15228.96|15306.76|15226.76|15308.96|15228.96|15306.75|15226.75|10
1728228350000|2024-10-06 15:25:50|15307.18|15227.18|15306.32|15226.32|15307.19|15227.19|15306.14|15226.14|9
1728228360000|2024-10-06 15:26:00|15306.31|15226.31|15304.43|15224.43|15306.31|15226.31|15304.43|15224.43|9
1728228370000|2024-10-06 15:26:10|15304.21|15224.21|15302.59|15222.59|15304.21|15224.21|15302.54|15222.54|10
1728228380000|2024-10-06 15:26:20|15302.83|15222.83|15303.86|15223.86|15303.86|15223.86|15301.92|15221.92|8
1728228390000|2024-10-06 15:26:30|15302.82|15222.82|15301.37|15221.37|15302.82|15222.82|15301.37|15221.37|10
1728228400000|2024-10-06 15:26:40|15301.35|15221.35|15300.54|15220.54|15301.74|15221.74|15300.54|15220.54|10
1728228410000|2024-10-06 15:26:50|15300.88|15220.88|15293.75|15213.75|15301.05|15221.05|15293.75|15213.75|10
1728228420000|2024-10-06 15:27:00|15294.44|15214.44|15294.17|15214.17|15294.59|15214.59|15293.56|15213.56|10
1728228430000|2024-10-06 15:27:10|15294.24|15214.24|15295.22|15215.22|15295.56|15215.56|15294.24|15214.24|10
1728228440000|2024-10-06 15:27:20|15295.28|15215.28|15293.72|15213.72|15295.33|15215.33|15293.72|15213.72|9
1728228450000|2024-10-06 15:27:30|15292.96|15212.96|15288.72|15208.72|15292.96|15212.96|15288.72|15208.72|9
1728228460000|2024-10-06 15:27:40|15288.97|15208.97|15286.43|15206.43|15288.97|15208.97|15286.33|15206.33|9
1728228470000|2024-10-06 15:27:50|15286.39|15206.39|15286.95|15206.95|15287.41|15207.41|15286.39|15206.39|10
1728228480000|2024-10-06 15:28:00|15287.29|15207.29|15285.99|15205.99|15287.88|15207.88|15285.98|15205.98|9
1728228490000|2024-10-06 15:28:10|15286|15206|15286.7|15206.7|15286.92|15206.92|15285.98|15205.98|9
1728228500000|2024-10-06 15:28:20|15286.74|15206.74|15289.1|15209.1|15289.1|15209.1|15286.39|15206.39|10
1728228510000|2024-10-06 15:28:30|15289.08|15209.08|15289.26|15209.26|15289.27|15209.27|15288.24|15208.24|9
1728228520000|2024-10-06 15:28:40|15288.79|15208.79|15287.74|15207.74|15288.82|15208.82|15287.66|15207.66|10
1728228530000|2024-10-06 15:28:50|15288.13|15208.13|15289.71|15209.71|15289.71|15209.71|15288.13|15208.13|10
1728228540000|2024-10-06 15:29:00|15289.75|15209.75|15290.28|15210.28|15291.19|15211.19|15289.75|15209.75|7
1728228550000|2024-10-06 15:29:10|15289.9|15209.9|15288.58|15208.58|15289.9|15209.9|15288.25|15208.25|8
1728228560000|2024-10-06 15:29:20|15288.46|15208.46|15288.17|15208.17|15288.46|15208.46|15287.8|15207.8|9
1728228570000|2024-10-06 15:29:30|15288.63|15208.63|15289.9|15209.9|15289.92|15209.92|15288.63|15208.63|9
1728228580000|2024-10-06 15:29:40|15289.89|15209.89|15289.95|15209.95|15290.23|15210.23|15289.65|15209.65|8
1728228590000|2024-10-06 15:29:50|15289.97|15209.97|15290.27|15210.27|15290.3|15210.3|15289.66|15209.66|6
1728228600000|2024-10-06 15:30:00|15290.19|15210.19|15291.9|15211.9|15291.94|15211.94|15290.08|15210.08|10
1728228610000|2024-10-06 15:30:10|15292.03|15212.03|15296.8|15216.8|15297.02|15217.02|15291.99|15211.99|10
1728228620000|2024-10-06 15:30:20|15297.45|15217.45|15297.51|15217.51|15297.51|15217.51|15297.4|15217.4|9
1728228630000|2024-10-06 15:30:30|15297.52|15217.52|15300.61|15220.61|15300.67|15220.67|15297.52|15217.52|10
1728228640000|2024-10-06 15:30:40|15300.66|15220.66|15300.53|15220.53|15300.67|15220.67|15300.27|15220.27|8
1728228650000|2024-10-06 15:30:50|15300.54|15220.54|15300.63|15220.63|15301.07|15221.07|15300.23|15220.23|9
1728228660000|2024-10-06 15:31:00|15300.69|15220.69|15302.18|15222.18|15302.18|15222.18|15300.12|15220.12|7
1728228670000|2024-10-06 15:31:10|15302.76|15222.76|15302.53|15222.53|15302.76|15222.76|15302.27|15222.27|10
1728228680000|2024-10-06 15:31:20|15302.36|15222.36|15300.63|15220.63|15302.42|15222.42|15300.63|15220.63|9
1728228690000|2024-10-06 15:31:30|15299.79|15219.79|15297.53|15217.53|15300.34|15220.34|15297.05|15217.05|9
1728228700000|2024-10-06 15:31:40|15297.97|15217.97|15298.25|15218.25|15298.43|15218.43|15297.83|15217.83|9
1728228710000|2024-10-06 15:31:50|15298.18|15218.18|15297.18|15217.18|15298.3|15218.3|15297.18|15217.18|8
1728228720000|2024-10-06 15:32:00|15297.17|15217.17|15296.5|15216.5|15297.89|15217.89|15296.25|15216.25|7
1728228730000|2024-10-06 15:32:10|15296.86|15216.86|15296.21|15216.21|15296.92|15216.92|15296.18|15216.18|7
1728228740000|2024-10-06 15:32:20|15296.08|15216.08|15296.01|15216.01|15296.31|15216.31|15295.16|15215.16|10
1728228750000|2024-10-06 15:32:30|15295.48|15215.48|15297.61|15217.61|15298.07|15218.07|15295.48|15215.48|10
1728228760000|2024-10-06 15:32:40|15297.62|15217.62|15298.13|15218.13|15298.14|15218.14|15297.62|15217.62|7
1728228770000|2024-10-06 15:32:50|15298.15|15218.15|15297.77|15217.77|15298.15|15218.15|15297.49|15217.49|10
1728228780000|2024-10-06 15:33:00|15297.8|15217.8|15299.94|15219.94|15299.94|15219.94|15297.61|15217.61|8
1728228790000|2024-10-06 15:33:10|15299.53|15219.53|15300.32|15220.32|15300.32|15220.32|15299.44|15219.44|9
1728228800000|2024-10-06 15:33:20|15300.54|15220.54|15301.35|15221.35|15301.51|15221.51|15300.54|15220.54|10
1728228810000|2024-10-06 15:33:30|15301.63|15221.63|15301.86|15221.86|15301.86|15221.86|15301.53|15221.53|8
1728228820000|2024-10-06 15:33:40|15302.24|15222.24|15302.56|15222.56|15302.57|15222.57|15302.23|15222.23|8
1728228830000|2024-10-06 15:33:50|15302.57|15222.57|15302.27|15222.27|15302.58|15222.58|15302.27|15222.27|9
1728228840000|2024-10-06 15:34:00|15302.25|15222.25|15305.32|15225.32|15305.32|15225.32|15301.92|15221.92|9
1728228850000|2024-10-06 15:34:10|15305.31|15225.31|15306.91|15226.91|15307.3|15227.3|15305.31|15225.31|10
1728228860000|2024-10-06 15:34:20|15306.15|15226.15|15306.29|15226.29|15307.38|15227.38|15306.14|15226.14|10
1728228870000|2024-10-06 15:34:30|15306.23|15226.23|15304.57|15224.57|15306.23|15226.23|15304.57|15224.57|10
1728228880000|2024-10-06 15:34:40|15304.55|15224.55|15302.94|15222.94|15304.55|15224.55|15302.84|15222.84|9
1728228890000|2024-10-06 15:34:50|15302.92|15222.92|15302.37|15222.37|15302.93|15222.93|15302.34|15222.34|8
1728228900000|2024-10-06 15:35:00|15302.38|15222.38|15302.97|15222.97|15303.14|15223.14|15302.38|15222.38|10
1728228910000|2024-10-06 15:35:10|15302.95|15222.95|15303.09|15223.09|15303.12|15223.12|15302.6|15222.6|9
1728228920000|2024-10-06 15:35:20|15303.07|15223.07|15303.21|15223.21|15303.51|15223.51|15302.79|15222.79|10
1728228930000|2024-10-06 15:35:30|15302.86|15222.86|15302.99|15222.99|15303.8|15223.8|15302.86|15222.86|9
1728228940000|2024-10-06 15:35:40|15303|15223|15303.91|15223.91|15304.16|15224.16|15303|15223|10
1728228950000|2024-10-06 15:35:50|15303.92|15223.92|15304.22|15224.22|15304.52|15224.52|15303.92|15223.92|10
1728228960000|2024-10-06 15:36:00|15304.2|15224.2|15304.33|15224.33|15304.54|15224.54|15304.2|15224.2|8
1728228970000|2024-10-06 15:36:10|15304.32|15224.32|15304.99|15224.99|15304.99|15224.99|15303.93|15223.93|9
1728228980000|2024-10-06 15:36:20|15305.41|15225.41|15305.7|15225.7|15305.7|15225.7|15304.51|15224.51|10
1728228990000|2024-10-06 15:36:30|15305.55|15225.55|15305.61|15225.61|15305.61|15225.61|15305.23|15225.23|7
1728229000000|2024-10-06 15:36:40|15305.52|15225.52|15305.79|15225.79|15305.81|15225.81|15305.52|15225.52|9
1728229010000|2024-10-06 15:36:50|15305.81|15225.81|15305.11|15225.11|15305.81|15225.81|15304.83|15224.83|9
1728229020000|2024-10-06 15:37:00|15304.89|15224.89|15306.71|15226.71|15306.79|15226.79|15304.89|15224.89|9
1728229030000|2024-10-06 15:37:10|15306.96|15226.96|15308.09|15228.09|15308.09|15228.09|15306.67|15226.67|10
1728229040000|2024-10-06 15:37:20|15307.96|15227.96|15307.47|15227.47|15307.96|15227.96|15307.47|15227.47|9
1728229050000|2024-10-06 15:37:30|15307.11|15227.11|15305.62|15225.62|15307.11|15227.11|15305.4|15225.4|10
1728229060000|2024-10-06 15:37:40|15305.76|15225.76|15305.82|15225.82|15305.82|15225.82|15305.49|15225.49|9
1728229070000|2024-10-06 15:37:50|15305.71|15225.71|15305.89|15225.89|15305.89|15225.89|15305.68|15225.68|7
1728229080000|2024-10-06 15:38:00|15305.9|15225.9|15305.85|15225.85|15305.94|15225.94|15305.85|15225.85|7
1728229090000|2024-10-06 15:38:10|15305.88|15225.88|15306.64|15226.64|15306.69|15226.69|15305.88|15225.88|8
1728229100000|2024-10-06 15:38:20|15306.84|15226.84|15307.74|15227.74|15307.74|15227.74|15306.84|15226.84|9
1728229110000|2024-10-06 15:38:30|15307.77|15227.77|15311.03|15231.03|15312.26|15232.26|15307.77|15227.77|9
1728229120000|2024-10-06 15:38:40|15311.04|15231.04|15311.65|15231.65|15311.65|15231.65|15311.04|15231.04|9
1728229130000|2024-10-06 15:38:50|15311.75|15231.75|15311.89|15231.89|15311.94|15231.94|15311.71|15231.71|10
1728229140000|2024-10-06 15:39:00|15311.9|15231.9|15311.77|15231.77|15312.05|15232.05|15311.77|15231.77|9
1728229150000|2024-10-06 15:39:10|15311.97|15231.97|15314.3|15234.3|15314.3|15234.3|15311.81|15231.81|8
1728229160000|2024-10-06 15:39:20|15314.31|15234.31|15315.6|15235.6|15316.05|15236.05|15314.31|15234.31|9
1728229170000|2024-10-06 15:39:30|15316.27|15236.27|15316.37|15236.37|15316.5|15236.5|15316.01|15236.01|10
1728229180000|2024-10-06 15:39:40|15316.34|15236.34|15317.94|15237.94|15317.99|15237.99|15316.08|15236.08|8
1728229190000|2024-10-06 15:39:50|15318.88|15238.88|15319.47|15239.47|15320.23|15240.23|15318.87|15238.87|10
1728229200000|2024-10-06 15:40:00|15319.83|15239.83|15319.12|15239.12|15320|15240|15318.85|15238.85|10
1728229210000|2024-10-06 15:40:10|15319.16|15239.16|15318.35|15238.35|15319.16|15239.16|15317.78|15237.78|9
1728229220000|2024-10-06 15:40:20|15319.31|15239.31|15320.41|15240.41|15320.61|15240.61|15319.12|15239.12|9
1728229230000|2024-10-06 15:40:30|15320.61|15240.61|15322.45|15242.45|15322.45|15242.45|15320.61|15240.61|9
1728229240000|2024-10-06 15:40:40|15322.38|15242.38|15322.63|15242.63|15322.86|15242.86|15322.14|15242.14|10
1728229250000|2024-10-06 15:40:50|15322.4|15242.4|15325.46|15245.46|15325.46|15245.46|15322.4|15242.4|9
1728229260000|2024-10-06 15:41:00|15325.34|15245.34|15325.79|15245.79|15325.79|15245.79|15324.72|15244.72|9
1728229270000|2024-10-06 15:41:10|15325.47|15245.47|15325.99|15245.99|15326.42|15246.42|15325.47|15245.47|9
1728229280000|2024-10-06 15:41:20|15326.15|15246.15|15326.25|15246.25|15326.39|15246.39|15326.15|15246.15|9
1728229290000|2024-10-06 15:41:30|15326.12|15246.12|15325.96|15245.96|15326.2|15246.2|15325.95|15245.95|8
1728229300000|2024-10-06 15:41:40|15326.02|15246.02|15325.82|15245.82|15326.09|15246.09|15325.75|15245.75|7
1728229310000|2024-10-06 15:41:50|15325.84|15245.84|15325.96|15245.96|15326.51|15246.51|15325.66|15245.66|7
1728229320000|2024-10-06 15:42:00|15325.94|15245.94|15325.84|15245.84|15326.52|15246.52|15325.84|15245.84|9
1728229330000|2024-10-06 15:42:10|15325.99|15245.99|15325.44|15245.44|15325.99|15245.99|15325.44|15245.44|9
1728229340000|2024-10-06 15:42:20|15325.68|15245.68|15325.58|15245.58|15325.68|15245.68|15325.57|15245.57|9
1728229350000|2024-10-06 15:42:30|15325.56|15245.56|15326.37|15246.37|15326.58|15246.58|15325.56|15245.56|10
1728229360000|2024-10-06 15:42:40|15326.59|15246.59|15326.18|15246.18|15327.14|15247.14|15326.17|15246.17|9
1728229370000|2024-10-06 15:42:50|15326.44|15246.44|15326.29|15246.29|15326.44|15246.44|15326.29|15246.29|7
1728229380000|2024-10-06 15:43:00|15326.26|15246.26|15326.7|15246.7|15327.22|15247.22|15325.97|15245.97|9
1728229390000|2024-10-06 15:43:10|15326.63|15246.63|15325.71|15245.71|15326.63|15246.63|15325.71|15245.71|9
1728229400000|2024-10-06 15:43:20|15325.69|15245.69|15325.71|15245.71|15325.71|15245.71|15325.19|15245.19|10
1728229410000|2024-10-06 15:43:30|15325.7|15245.7|15325.26|15245.26|15325.73|15245.73|15325.26|15245.26|10
1728229420000|2024-10-06 15:43:40|15325.37|15245.37|15325.09|15245.09|15325.37|15245.37|15324.97|15244.97|9
1728229430000|2024-10-06 15:43:50|15325.08|15245.08|15325.27|15245.27|15325.27|15245.27|15324.91|15244.91|9
1728229440000|2024-10-06 15:44:00|15325.44|15245.44|15325.06|15245.06|15325.44|15245.44|15324.82|15244.82|9
1728229450000|2024-10-06 15:44:10|15325|15245|15325.3|15245.3|15325.31|15245.31|15323.97|15243.97|8
1728229460000|2024-10-06 15:44:20|15324.89|15244.89|15325.38|15245.38|15325.38|15245.38|15324.85|15244.85|9
1728229470000|2024-10-06 15:44:30|15325.47|15245.47|15325.14|15245.14|15325.47|15245.47|15325.1|15245.1|7
1728229480000|2024-10-06 15:44:40|15324.95|15244.95|15324.62|15244.62|15324.95|15244.95|15324.33|15244.33|8
1728229490000|2024-10-06 15:44:50|15325.21|15245.21|15324.67|15244.67|15325.26|15245.26|15324.67|15244.67|8
1728229500000|2024-10-06 15:45:00|15325.04|15245.04|15324.68|15244.68|15325.05|15245.05|15324.66|15244.66|8
1728229510000|2024-10-06 15:45:10|15324.98|15244.98|15324.8|15244.8|15325.42|15245.42|15324.8|15244.8|8
1728229520000|2024-10-06 15:45:20|15324.28|15244.28|15318.8|15238.8|15324.28|15244.28|15318.8|15238.8|8
1728229530000|2024-10-06 15:45:30|15318.78|15238.78|15318.72|15238.72|15318.78|15238.78|15318.72|15238.72|4
1728229540000|2024-10-06 15:45:40|15319.05|15239.05|15317.85|15237.85|15319.07|15239.07|15317.85|15237.85|8
1728229550000|2024-10-06 15:45:50|15318.35|15238.35|15318.73|15238.73|15318.93|15238.93|15318.35|15238.35|9
1728229560000|2024-10-06 15:46:00|15318.74|15238.74|15319.75|15239.75|15319.75|15239.75|15318.74|15238.74|7
1728229570000|2024-10-06 15:46:10|15319.76|15239.76|15319.19|15239.19|15319.76|15239.76|15319.05|15239.05|10
1728229580000|2024-10-06 15:46:20|15318.53|15238.53|15318.1|15238.1|15318.91|15238.91|15318.1|15238.1|9
1728229590000|2024-10-06 15:46:30|15318|15238|15316.78|15236.78|15318|15238|15316.78|15236.78|9
1728229600000|2024-10-06 15:46:40|15316.61|15236.61|15316.66|15236.66|15316.66|15236.66|15316.12|15236.12|9
1728229610000|2024-10-06 15:46:50|15316.59|15236.59|15316.34|15236.34|15317.21|15237.21|15315.82|15235.82|9
1728229620000|2024-10-06 15:47:00|15315.97|15235.97|15316.35|15236.35|15316.68|15236.68|15315.97|15235.97|10
1728229630000|2024-10-06 15:47:10|15316.56|15236.56|15318.69|15238.69|15318.91|15238.91|15316.56|15236.56|9
1728229640000|2024-10-06 15:47:20|15319.02|15239.02|15319.58|15239.58|15319.93|15239.93|15319.02|15239.02|10
1728229650000|2024-10-06 15:47:30|15319.39|15239.39|15319.1|15239.1|15319.7|15239.7|15319.1|15239.1|8
1728229660000|2024-10-06 15:47:40|15319.11|15239.11|15319.67|15239.67|15319.69|15239.69|15319.11|15239.11|9
1728229670000|2024-10-06 15:47:50|15319.6|15239.6|15318.97|15238.97|15319.73|15239.73|15318.57|15238.57|8
1728229680000|2024-10-06 15:48:00|15319.12|15239.12|15319.34|15239.34|15319.55|15239.55|15319.12|15239.12|9
1728229690000|2024-10-06 15:48:10|15319.41|15239.41|15320.08|15240.08|15320.08|15240.08|15319.07|15239.07|6
1728229700000|2024-10-06 15:48:20|15320.54|15240.54|15321.6|15241.6|15321.6|15241.6|15320.54|15240.54|9
1728229710000|2024-10-06 15:48:30|15323.11|15243.11|15323.72|15243.72|15324.03|15244.03|15323.11|15243.11|9
1728229720000|2024-10-06 15:48:40|15323.81|15243.81|15323.21|15243.21|15323.92|15243.92|15323.21|15243.21|7
1728229730000|2024-10-06 15:48:50|15323.14|15243.14|15322.05|15242.05|15323.17|15243.17|15322.05|15242.05|7
1728229740000|2024-10-06 15:49:00|15322.01|15242.01|15320.03|15240.03|15322.01|15242.01|15320.03|15240.03|7
1728229750000|2024-10-06 15:49:10|15320.16|15240.16|15320.23|15240.23|15321.24|15241.24|15319.86|15239.86|7
1728229760000|2024-10-06 15:49:20|15320.24|15240.24|15321.04|15241.04|15321.69|15241.69|15320.24|15240.24|9
1728229770000|2024-10-06 15:49:30|15321.14|15241.14|15321.21|15241.21|15321.37|15241.37|15321.14|15241.14|6
1728229780000|2024-10-06 15:49:40|15321.22|15241.22|15320.9|15240.9|15321.27|15241.27|15320.87|15240.87|8
1728229790000|2024-10-06 15:49:50|15320.7|15240.7|15321.16|15241.16|15321.16|15241.16|15320.7|15240.7|9
1728229800000|2024-10-06 15:50:00|15321.17|15241.17|15321.42|15241.42|15321.43|15241.43|15320.63|15240.63|10
1728229810000|2024-10-06 15:50:10|15321.4|15241.4|15321.59|15241.59|15321.86|15241.86|15321.33|15241.33|8
1728229820000|2024-10-06 15:50:20|15321.43|15241.43|15323.17|15243.17|15323.24|15243.24|15320.82|15240.82|9
1728229830000|2024-10-06 15:50:30|15323.06|15243.06|15322.88|15242.88|15323.06|15243.06|15322.88|15242.88|6
1728229840000|2024-10-06 15:50:40|15322.85|15242.85|15321.78|15241.78|15322.85|15242.85|15321.17|15241.17|10
1728229850000|2024-10-06 15:50:50|15321.31|15241.31|15322.26|15242.26|15322.26|15242.26|15321.03|15241.03|9
1728229860000|2024-10-06 15:51:00|15322.38|15242.38|15323.07|15243.07|15323.07|15243.07|15321.66|15241.66|9
1728229870000|2024-10-06 15:51:10|15323.09|15243.09|15324.72|15244.72|15324.72|15244.72|15323.09|15243.09|10
1728229880000|2024-10-06 15:51:20|15324.56|15244.56|15327.44|15247.44|15327.44|15247.44|15324.56|15244.56|6
1728229890000|2024-10-06 15:51:30|15327.79|15247.79|15331.15|15251.15|15331.27|15251.27|15327.79|15247.79|9
1728229900000|2024-10-06 15:51:40|15330.6|15250.6|15332.61|15252.61|15332.65|15252.65|15330.6|15250.6|8
1728229910000|2024-10-06 15:51:50|15334.31|15254.31|15334.62|15254.62|15334.98|15254.98|15334.31|15254.31|9
1728229920000|2024-10-06 15:52:00|15334.64|15254.64|15329.67|15249.67|15334.77|15254.77|15329.37|15249.37|9
1728229930000|2024-10-06 15:52:10|15329.82|15249.82|15330.15|15250.15|15330.58|15250.58|15329.82|15249.82|10
1728229940000|2024-10-06 15:52:20|15330.19|15250.19|15330.26|15250.26|15330.26|15250.26|15329.58|15249.58|9
1728229950000|2024-10-06 15:52:30|15330.28|15250.28|15330.01|15250.01|15330.3|15250.3|15329.94|15249.94|9
1728229960000|2024-10-06 15:52:40|15330.05|15250.05|15331.14|15251.14|15331.14|15251.14|15329.85|15249.85|8
1728229970000|2024-10-06 15:52:50|15331.13|15251.13|15331.24|15251.24|15331.3|15251.3|15330.84|15250.84|10
1728229980000|2024-10-06 15:53:00|15331.25|15251.25|15331.1|15251.1|15331.26|15251.26|15330.87|15250.87|10
1728229990000|2024-10-06 15:53:10|15331.11|15251.11|15332.26|15252.26|15332.26|15252.26|15330.63|15250.63|9
1728230000000|2024-10-06 15:53:20|15332.39|15252.39|15332.55|15252.55|15332.73|15252.73|15332.19|15252.19|9
1728230010000|2024-10-06 15:53:30|15332.45|15252.45|15332.91|15252.91|15332.91|15252.91|15332.01|15252.01|9
1728230020000|2024-10-06 15:53:40|15332.9|15252.9|15334.41|15254.41|15334.41|15254.41|15332.9|15252.9|9
1728230030000|2024-10-06 15:53:50|15334.4|15254.4|15335.5|15255.5|15335.64|15255.64|15334.39|15254.39|10
1728230040000|2024-10-06 15:54:00|15335.51|15255.51|15335.53|15255.53|15335.94|15255.94|15335.5|15255.5|9
1728230050000|2024-10-06 15:54:10|15335.49|15255.49|15335.39|15255.39|15335.49|15255.49|15335.39|15255.39|8
1728230060000|2024-10-06 15:54:20|15335.34|15255.34|15335.76|15255.76|15335.76|15255.76|15335.24|15255.24|7
1728230070000|2024-10-06 15:54:30|15335.8|15255.8|15335.47|15255.47|15335.82|15255.82|15335.25|15255.25|10
1728230080000|2024-10-06 15:54:40|15335.48|15255.48|15335.66|15255.66|15335.66|15255.66|15335.19|15255.19|9
1728230090000|2024-10-06 15:54:50|15335.72|15255.72|15335.65|15255.65|15335.84|15255.84|15335.27|15255.27|10
1728230100000|2024-10-06 15:55:00|15335.6|15255.6|15335.89|15255.89|15335.89|15255.89|15335.6|15255.6|7
1728230110000|2024-10-06 15:55:10|15335.6|15255.6|15335.93|15255.93|15335.93|15255.93|15335.6|15255.6|7
1728230120000|2024-10-06 15:55:20|15338|15258|15338.02|15258.02|15338.96|15258.96|15337.96|15257.96|9
1728230130000|2024-10-06 15:55:30|15337.73|15257.73|15338.44|15258.44|15338.72|15258.72|15337.73|15257.73|7
1728230140000|2024-10-06 15:55:40|15338.85|15258.85|15339.32|15259.32|15339.33|15259.33|15338.75|15258.75|8
1728230150000|2024-10-06 15:55:50|15339.31|15259.31|15340.08|15260.08|15340.08|15260.08|15339.31|15259.31|10
1728230160000|2024-10-06 15:56:00|15339.79|15259.79|15341.43|15261.43|15341.49|15261.49|15339.79|15259.79|10
1728230170000|2024-10-06 15:56:10|15341.17|15261.17|15340.77|15260.77|15341.59|15261.59|15340.77|15260.77|10
1728230180000|2024-10-06 15:56:20|15340.78|15260.78|15340.55|15260.55|15340.78|15260.78|15340.52|15260.52|9
1728230190000|2024-10-06 15:56:30|15340.37|15260.37|15340.08|15260.08|15340.64|15260.64|15340.08|15260.08|9
1728230200000|2024-10-06 15:56:40|15339.88|15259.88|15340.06|15260.06|15340.56|15260.56|15339.84|15259.84|8
1728230210000|2024-10-06 15:56:50|15340.32|15260.32|15341.25|15261.25|15341.25|15261.25|15340.06|15260.06|8
1728230220000|2024-10-06 15:57:00|15341.31|15261.31|15347.77|15267.77|15348.02|15268.02|15341.2|15261.2|10
1728230230000|2024-10-06 15:57:10|15347.75|15267.75|15347.98|15267.98|15348.52|15268.52|15347.75|15267.75|7
1728230240000|2024-10-06 15:57:20|15348.6|15268.6|15348.44|15268.44|15348.63|15268.63|15348.19|15268.19|8
1728230250000|2024-10-06 15:57:30|15348.42|15268.42|15348.07|15268.07|15348.45|15268.45|15348.07|15268.07|9
1728230260000|2024-10-06 15:57:40|15348.13|15268.13|15348.49|15268.49|15348.62|15268.62|15348.13|15268.13|10
1728230270000|2024-10-06 15:57:50|15348.61|15268.61|15348.4|15268.4|15348.65|15268.65|15348.4|15268.4|7
1728230280000|2024-10-06 15:58:00|15348.41|15268.41|15348.49|15268.49|15348.49|15268.49|15348.12|15268.12|9
1728230290000|2024-10-06 15:58:10|15349.23|15269.23|15349.93|15269.93|15350.1|15270.1|15349.23|15269.23|10
1728230300000|2024-10-06 15:58:20|15349.97|15269.97|15348.41|15268.41|15350.03|15270.03|15348.4|15268.4|9
1728230310000|2024-10-06 15:58:30|15348.56|15268.56|15349.34|15269.34|15349.79|15269.79|15348.56|15268.56|10
1728230320000|2024-10-06 15:58:40|15349.29|15269.29|15349.32|15269.32|15349.64|15269.64|15349.29|15269.29|7
1728230330000|2024-10-06 15:58:50|15349.26|15269.26|15348.22|15268.22|15349.28|15269.28|15348.16|15268.16|9
1728230340000|2024-10-06 15:59:00|15348.45|15268.45|15347.61|15267.61|15348.46|15268.46|15347.19|15267.19|7
1728230350000|2024-10-06 15:59:10|15347.83|15267.83|15347.27|15267.27|15347.83|15267.83|15347.27|15267.27|7
1728230360000|2024-10-06 15:59:20|15347.26|15267.26|15346.85|15266.85|15347.29|15267.29|15346.85|15266.85|7
1728230370000|2024-10-06 15:59:30|15346.94|15266.94|15346.45|15266.45|15346.94|15266.94|15346.17|15266.17|7
1728230380000|2024-10-06 15:59:40|15346.47|15266.47|15346.03|15266.03|15346.52|15266.52|15346.03|15266.03|9
1728230390000|2024-10-06 15:59:50|15345.95|15265.95|15346.88|15266.88|15346.88|15266.88|15345.95|15265.95|8
1728230400000|2024-10-06 16:00:00|15346.69|15266.69|15346.65|15266.65|15346.78|15266.78|15346.25|15266.25|8
1728230410000|2024-10-06 16:00:10|15346.13|15266.13|15347.57|15267.57|15348.04|15268.04|15346.13|15266.13|10
1728230420000|2024-10-06 16:00:20|15347.48|15267.48|15347.42|15267.42|15347.7|15267.7|15346.91|15266.91|9
1728230430000|2024-10-06 16:00:30|15347.84|15267.84|15348.49|15268.49|15348.81|15268.81|15347.83|15267.83|9
1728230440000|2024-10-06 16:00:40|15348.5|15268.5|15348.18|15268.18|15348.75|15268.75|15348.18|15268.18|9
1728230450000|2024-10-06 16:00:50|15348.16|15268.16|15348.92|15268.92|15349.71|15269.71|15348.16|15268.16|8
1728230460000|2024-10-06 16:01:00|15349.22|15269.22|15352.42|15272.42|15352.42|15272.42|15349.22|15269.22|9
1728230470000|2024-10-06 16:01:10|15352.44|15272.44|15352.8|15272.8|15352.84|15272.84|15352.44|15272.44|9
1728230480000|2024-10-06 16:01:20|15352.82|15272.82|15352.81|15272.81|15352.85|15272.85|15352.8|15272.8|7
1728230490000|2024-10-06 16:01:30|15352.93|15272.93|15356.72|15276.72|15356.72|15276.72|15352.91|15272.91|9
1728230500000|2024-10-06 16:01:40|15356.69|15276.69|15357.2|15277.2|15357.29|15277.29|15356.69|15276.69|10
1728230510000|2024-10-06 16:01:50|15357.51|15277.51|15358.42|15278.42|15358.72|15278.72|15357.51|15277.51|8
1728230520000|2024-10-06 16:02:00|15359.67|15279.67|15359.25|15279.25|15360.11|15280.11|15359.25|15279.25|9
1728230530000|2024-10-06 16:02:10|15358.33|15278.33|15358.33|15278.33|15358.95|15278.95|15358.13|15278.13|9
1728230540000|2024-10-06 16:02:20|15358.2|15278.2|15358.48|15278.48|15358.48|15278.48|15357.66|15277.66|9
1728230550000|2024-10-06 16:02:30|15358.03|15278.03|15359.99|15279.99|15359.99|15279.99|15357.55|15277.55|8
1728230560000|2024-10-06 16:02:40|15360|15280|15362.65|15282.65|15362.66|15282.66|15360|15280|9
1728230570000|2024-10-06 16:02:50|15363.95|15283.95|15366.88|15286.88|15366.99|15286.99|15363.95|15283.95|10
1728230580000|2024-10-06 16:03:00|15367.6|15287.6|15367.8|15287.8|15369.23|15289.23|15367.57|15287.57|10
1728230590000|2024-10-06 16:03:10|15367.79|15287.79|15372.59|15292.59|15373.22|15293.22|15367.39|15287.39|10
1728230600000|2024-10-06 16:03:20|15372.6|15292.6|15374.81|15294.81|15374.89|15294.89|15372.6|15292.6|10
1728230610000|2024-10-06 16:03:30|15374.76|15294.76|15375.56|15295.56|15375.56|15295.56|15374|15294|9
1728230620000|2024-10-06 16:03:40|15376.19|15296.19|15375.68|15295.68|15376.21|15296.21|15375.65|15295.65|9
1728230630000|2024-10-06 16:03:50|15375.12|15295.12|15375.39|15295.39|15375.62|15295.62|15374.73|15294.73|9
1728230640000|2024-10-06 16:04:00|15375.35|15295.35|15372.14|15292.14|15375.35|15295.35|15372.14|15292.14|10
1728230650000|2024-10-06 16:04:10|15372.55|15292.55|15373.17|15293.17|15373.17|15293.17|15372.39|15292.39|9
1728230660000|2024-10-06 16:04:20|15373.55|15293.55|15375.21|15295.21|15375.21|15295.21|15373.53|15293.53|10
1728230670000|2024-10-06 16:04:30|15375.43|15295.43|15375.44|15295.44|15375.49|15295.49|15375.27|15295.27|7
1728230680000|2024-10-06 16:04:40|15375.33|15295.33|15375.13|15295.13|15375.36|15295.36|15375.13|15295.13|8
1728230690000|2024-10-06 16:04:50|15375.31|15295.31|15375.12|15295.12|15375.42|15295.42|15375.05|15295.05|10
1728230700000|2024-10-06 16:05:00|15375.18|15295.18|15373.88|15293.88|15375.21|15295.21|15373.88|15293.88|10
1728230710000|2024-10-06 16:05:10|15373.97|15293.97|15373.12|15293.12|15373.97|15293.97|15373.12|15293.12|10
1728230720000|2024-10-06 16:05:20|15373.21|15293.21|15374.09|15294.09|15374.17|15294.17|15373.03|15293.03|10
1728230730000|2024-10-06 16:05:30|15374.64|15294.64|15383.03|15303.03|15383.03|15303.03|15374.64|15294.64|10
1728230740000|2024-10-06 16:05:40|15382.71|15302.71|15384.11|15304.11|15384.11|15304.11|15381.55|15301.55|9
1728230750000|2024-10-06 16:05:50|15383.9|15303.9|15385.02|15305.02|15385.02|15305.02|15383.69|15303.69|10
1728230760000|2024-10-06 16:06:00|15385.03|15305.03|15384.39|15304.39|15385.06|15305.06|15384.39|15304.39|10
1728230770000|2024-10-06 16:06:10|15384.33|15304.33|15382.24|15302.24|15384.33|15304.33|15382.24|15302.24|10
1728230780000|2024-10-06 16:06:20|15381.61|15301.61|15381.86|15301.86|15382.11|15302.11|15381.35|15301.35|10
1728230790000|2024-10-06 16:06:30|15382.28|15302.28|15382.37|15302.37|15382.43|15302.43|15382|15302|10
1728230800000|2024-10-06 16:06:40|15382.58|15302.58|15382.84|15302.84|15382.84|15302.84|15382.29|15302.29|8
1728230810000|2024-10-06 16:06:50|15384.01|15304.01|15384.4|15304.4|15384.54|15304.54|15384.01|15304.01|7
1728230820000|2024-10-06 16:07:00|15384.41|15304.41|15381.21|15301.21|15384.41|15304.41|15381.21|15301.21|9
1728230830000|2024-10-06 16:07:10|15381.15|15301.15|15382.02|15302.02|15382.02|15302.02|15380.3|15300.3|9
1728230840000|2024-10-06 16:07:20|15382.04|15302.04|15381.38|15301.38|15383.1|15303.1|15381.38|15301.38|7
1728230850000|2024-10-06 16:07:30|15381.86|15301.86|15381.6|15301.6|15382|15302|15381.38|15301.38|9
1728230860000|2024-10-06 16:07:40|15381.91|15301.91|15382.61|15302.61|15382.61|15302.61|15381.88|15301.88|9
1728230870000|2024-10-06 16:07:50|15382.58|15302.58|15382.45|15302.45|15382.89|15302.89|15382.2|15302.2|9
1728230880000|2024-10-06 16:08:00|15382.01|15302.01|15385.55|15305.55|15385.55|15305.55|15382.01|15302.01|10
1728230890000|2024-10-06 16:08:10|15385.14|15305.14|15387.95|15307.95|15387.95|15307.95|15384.9|15304.9|10
1728230900000|2024-10-06 16:08:20|15387.69|15307.69|15386.76|15306.76|15387.99|15307.99|15386.76|15306.76|9
1728230910000|2024-10-06 16:08:30|15386.15|15306.15|15386.98|15306.98|15387.7|15307.7|15386.15|15306.15|9
1728230920000|2024-10-06 16:08:40|15386.94|15306.94|15387.32|15307.32|15387.84|15307.84|15386.94|15306.94|10
1728230930000|2024-10-06 16:08:50|15387.31|15307.31|15387.33|15307.33|15387.67|15307.67|15387.12|15307.12|9
1728230940000|2024-10-06 16:09:00|15387.74|15307.74|15384.31|15304.31|15387.74|15307.74|15384.31|15304.31|10
1728230950000|2024-10-06 16:09:10|15383.46|15303.46|15381.25|15301.25|15383.46|15303.46|15381.25|15301.25|10
1728230960000|2024-10-06 16:09:20|15379.77|15299.77|15375.06|15295.06|15379.79|15299.79|15375.06|15295.06|10
1728230970000|2024-10-06 16:09:30|15375.07|15295.07|15372.67|15292.67|15375.18|15295.18|15372.67|15292.67|10
1728230980000|2024-10-06 16:09:40|15372.51|15292.51|15371.62|15291.62|15372.51|15292.51|15370.99|15290.99|9
1728230990000|2024-10-06 16:09:50|15371.56|15291.56|15370.5|15290.5|15371.56|15291.56|15370.5|15290.5|10
1728231000000|2024-10-06 16:10:00|15370.45|15290.45|15367.37|15287.37|15370.51|15290.51|15367.37|15287.37|9
1728231010000|2024-10-06 16:10:10|15367.81|15287.81|15365.71|15285.71|15367.81|15287.81|15365.71|15285.71|10
1728231020000|2024-10-06 16:10:20|15365.06|15285.06|15363.34|15283.34|15365.21|15285.21|15363.34|15283.34|9
1728231030000|2024-10-06 16:10:30|15362.43|15282.43|15363.16|15283.16|15363.82|15283.82|15362.32|15282.32|8
1728231040000|2024-10-06 16:10:40|15363.2|15283.2|15363.74|15283.74|15364.3|15284.3|15363.2|15283.2|9
1728231050000|2024-10-06 16:10:50|15363.92|15283.92|15359.86|15279.86|15364.72|15284.72|15359.86|15279.86|9
1728231060000|2024-10-06 16:11:00|15359.54|15279.54|15358.32|15278.32|15359.54|15279.54|15358.28|15278.28|10
1728231070000|2024-10-06 16:11:10|15358.31|15278.31|15358.86|15278.86|15359.26|15279.26|15357.9|15277.9|10
1728231080000|2024-10-06 16:11:20|15358.71|15278.71|15355.44|15275.44|15358.78|15278.78|15355.44|15275.44|9
1728231090000|2024-10-06 16:11:30|15355.23|15275.23|15353.28|15273.28|15355.23|15275.23|15353.28|15273.28|9
1728231100000|2024-10-06 16:11:40|15353.36|15273.36|15353.8|15273.8|15353.8|15273.8|15352.83|15272.83|8
1728231110000|2024-10-06 16:11:50|15353.96|15273.96|15353.6|15273.6|15354.04|15274.04|15353.57|15273.57|9
1728231120000|2024-10-06 16:12:00|15353.59|15273.59|15354.11|15274.11|15354.79|15274.79|15353.59|15273.59|8
1728231130000|2024-10-06 16:12:10|15353.17|15273.17|15353.52|15273.52|15353.86|15273.86|15353.16|15273.16|10
1728231140000|2024-10-06 16:12:20|15353.5|15273.5|15352.91|15272.91|15353.56|15273.56|15352.91|15272.91|9
1728231150000|2024-10-06 16:12:30|15352.66|15272.66|15350.92|15270.92|15352.66|15272.66|15350.92|15270.92|10
1728231160000|2024-10-06 16:12:40|15351.49|15271.49|15350.6|15270.6|15351.49|15271.49|15350.45|15270.45|9
1728231170000|2024-10-06 16:12:50|15350.39|15270.39|15349.68|15269.68|15350.39|15270.39|15349.66|15269.66|9
1728231180000|2024-10-06 16:13:00|15349.55|15269.55|15348.71|15268.71|15349.55|15269.55|15348.64|15268.64|10
1728231190000|2024-10-06 16:13:10|15348.67|15268.67|15349.68|15269.68|15350.59|15270.59|15348.67|15268.67|8
1728231200000|2024-10-06 16:13:20|15349.67|15269.67|15349.04|15269.04|15349.69|15269.69|15349.02|15269.02|10
1728231210000|2024-10-06 16:13:30|15349.13|15269.13|15348.43|15268.43|15349.13|15269.13|15348.43|15268.43|8
1728231220000|2024-10-06 16:13:40|15348.42|15268.42|15347.78|15267.78|15348.43|15268.43|15347.48|15267.48|6
1728231230000|2024-10-06 16:13:50|15347.64|15267.64|15347.58|15267.58|15348.12|15268.12|15347.15|15267.15|10
1728231240000|2024-10-06 16:14:00|15347.85|15267.85|15347.74|15267.74|15348.03|15268.03|15347.6|15267.6|8
1728231250000|2024-10-06 16:14:10|15348.09|15268.09|15352.43|15272.43|15352.43|15272.43|15347.82|15267.82|10
1728231260000|2024-10-06 16:14:20|15352.66|15272.66|15355.34|15275.34|15355.67|15275.67|15352.66|15272.66|10
1728231270000|2024-10-06 16:14:30|15355.37|15275.37|15358.09|15278.09|15358.65|15278.65|15355.37|15275.37|10
1728231280000|2024-10-06 16:14:40|15358.2|15278.2|15358.47|15278.47|15359.02|15279.02|15358.1|15278.1|10
1728231290000|2024-10-06 16:14:50|15358.64|15278.64|15358.75|15278.75|15358.75|15278.75|15358.57|15278.57|6
1728231300000|2024-10-06 16:15:00|15358.6|15278.6|15357.22|15277.22|15358.6|15278.6|15357.03|15277.03|10
1728231310000|2024-10-06 16:15:10|15357|15277|15358.21|15278.21|15358.21|15278.21|15356.83|15276.83|10
1728231320000|2024-10-06 16:15:20|15358.57|15278.57|15361.02|15281.02|15361.02|15281.02|15358.48|15278.48|10
1728231330000|2024-10-06 16:15:30|15360.6|15280.6|15359.22|15279.22|15360.6|15280.6|15358.46|15278.46|10
1728231340000|2024-10-06 16:15:40|15359.29|15279.29|15360.86|15280.86|15361|15281|15359.29|15279.29|10
1728231350000|2024-10-06 16:15:50|15360.89|15280.89|15360.44|15280.44|15360.95|15280.95|15360.07|15280.07|9
1728231360000|2024-10-06 16:16:00|15360.71|15280.71|15356.61|15276.61|15360.71|15280.71|15356.61|15276.61|10
1728231370000|2024-10-06 16:16:10|15357.8|15277.8|15358.27|15278.27|15358.27|15278.27|15356.88|15276.88|10
1728231380000|2024-10-06 16:16:20|15358.2|15278.2|15355.12|15275.12|15358.29|15278.29|15355.12|15275.12|9
1728231390000|2024-10-06 16:16:30|15355.11|15275.11|15353.65|15273.65|15355.11|15275.11|15353.65|15273.65|10
1728231400000|2024-10-06 16:16:40|15353.55|15273.55|15352.76|15272.76|15353.56|15273.56|15352.48|15272.48|10
1728231410000|2024-10-06 16:16:50|15352.19|15272.19|15352.76|15272.76|15353.04|15273.04|15352.17|15272.17|8
1728231420000|2024-10-06 16:17:00|15352.94|15272.94|15353.9|15273.9|15353.9|15273.9|15352.16|15272.16|10
1728231430000|2024-10-06 16:17:10|15353.22|15273.22|15353.8|15273.8|15353.8|15273.8|15352.42|15272.42|10
1728231440000|2024-10-06 16:17:20|15353.77|15273.77|15353.92|15273.92|15353.99|15273.99|15353.5|15273.5|10
1728231450000|2024-10-06 16:17:30|15353.85|15273.85|15354.8|15274.8|15354.87|15274.87|15353.85|15273.85|8
1728231460000|2024-10-06 16:17:40|15354.79|15274.79|15357.01|15277.01|15357.01|15277.01|15354.79|15274.79|8
1728231470000|2024-10-06 16:17:50|15356.7|15276.7|15358.92|15278.92|15359.19|15279.19|15356.7|15276.7|9
1728231480000|2024-10-06 16:18:00|15357.82|15277.82|15359.8|15279.8|15359.8|15279.8|15357.82|15277.82|10
1728231490000|2024-10-06 16:18:10|15359.95|15279.95|15360.23|15280.23|15360.65|15280.65|15359.95|15279.95|9
1728231500000|2024-10-06 16:18:20|15360.54|15280.54|15361.44|15281.44|15361.64|15281.64|15360.26|15280.26|10
1728231510000|2024-10-06 16:18:30|15361.49|15281.49|15362.49|15282.49|15362.7|15282.7|15361.49|15281.49|10
1728231520000|2024-10-06 16:18:40|15362.81|15282.81|15363.73|15283.73|15363.73|15283.73|15362.81|15282.81|10
1728231530000|2024-10-06 16:18:50|15363.52|15283.52|15362.98|15282.98|15363.52|15283.52|15362.98|15282.98|8
1728231540000|2024-10-06 16:19:00|15363.34|15283.34|15362.5|15282.5|15363.34|15283.34|15362.35|15282.35|10
1728231550000|2024-10-06 16:19:10|15362.48|15282.48|15362.11|15282.11|15362.48|15282.48|15362.11|15282.11|9
1728231560000|2024-10-06 16:19:20|15361.6|15281.6|15359.43|15279.43|15361.6|15281.6|15359.43|15279.43|8
1728231570000|2024-10-06 16:19:30|15359.42|15279.42|15359.72|15279.72|15359.78|15279.78|15359.36|15279.36|8
1728231580000|2024-10-06 16:19:40|15359.64|15279.64|15358.88|15278.88|15359.64|15279.64|15358.56|15278.56|9
1728231590000|2024-10-06 16:19:50|15359.58|15279.58|15359.64|15279.64|15360.08|15280.08|15359.16|15279.16|9
1728231600000|2024-10-06 16:20:00|15358.5|15278.5|15357.94|15277.94|15358.5|15278.5|15357.94|15277.94|7
1728231610000|2024-10-06 16:20:10|15357.93|15277.93|15357.09|15277.09|15357.93|15277.93|15356.8|15276.8|9
1728231620000|2024-10-06 16:20:20|15357.06|15277.06|15357|15277|15357.06|15277.06|15356.4|15276.4|9
1728231630000|2024-10-06 16:20:30|15357.01|15277.01|15356.39|15276.39|15357.01|15277.01|15356.39|15276.39|9
1728231640000|2024-10-06 16:20:40|15356.23|15276.23|15354.48|15274.48|15356.23|15276.23|15354.47|15274.47|10
1728231650000|2024-10-06 16:20:50|15354.18|15274.18|15353.41|15273.41|15354.21|15274.21|15353.37|15273.37|8
1728231660000|2024-10-06 16:21:00|15352.21|15272.21|15352.26|15272.26|15352.44|15272.44|15352.2|15272.2|8
1728231670000|2024-10-06 16:21:10|15351.81|15271.81|15348.03|15268.03|15351.81|15271.81|15348.03|15268.03|10
1728231680000|2024-10-06 16:21:20|15347.89|15267.89|15348.47|15268.47|15348.5|15268.5|15347.88|15267.88|9
1728231690000|2024-10-06 16:21:30|15348.45|15268.45|15347.83|15267.83|15348.54|15268.54|15347.81|15267.81|6
1728231700000|2024-10-06 16:21:40|15347.84|15267.84|15349.35|15269.35|15349.36|15269.36|15347.84|15267.84|5
1728231710000|2024-10-06 16:21:50|15349.38|15269.38|15348.63|15268.63|15349.78|15269.78|15348.6|15268.6|9
1728231720000|2024-10-06 16:22:00|15349|15269|15348.39|15268.39|15349|15269|15347.88|15267.88|8
1728231730000|2024-10-06 16:22:10|15348.35|15268.35|15347.54|15267.54|15348.35|15268.35|15347.54|15267.54|8
1728231740000|2024-10-06 16:22:20|15347.5|15267.5|15347.14|15267.14|15347.5|15267.5|15347.14|15267.14|8
1728231750000|2024-10-06 16:22:30|15347.16|15267.16|15346.01|15266.01|15347.16|15267.16|15345.93|15265.93|7
1728231760000|2024-10-06 16:22:40|15345.84|15265.84|15344.78|15264.78|15345.84|15265.84|15344.66|15264.66|8
1728231770000|2024-10-06 16:22:50|15344.81|15264.81|15344.33|15264.33|15345.04|15265.04|15344.33|15264.33|9
1728231780000|2024-10-06 16:23:00|15344.34|15264.34|15342.86|15262.86|15344.4|15264.4|15342.63|15262.63|9
1728231790000|2024-10-06 16:23:10|15342.89|15262.89|15342.94|15262.94|15342.94|15262.94|15341.76|15261.76|9
1728231800000|2024-10-06 16:23:20|15342.96|15262.96|15342.71|15262.71|15342.96|15262.96|15342.38|15262.38|8
1728231810000|2024-10-06 16:23:30|15342.41|15262.41|15341.56|15261.56|15342.42|15262.42|15341.44|15261.44|9
1728231820000|2024-10-06 16:23:40|15341.44|15261.44|15341.07|15261.07|15342.14|15262.14|15341.07|15261.07|7
1728231830000|2024-10-06 16:23:50|15340.84|15260.84|15340.64|15260.64|15341.01|15261.01|15340.11|15260.11|8
1728231840000|2024-10-06 16:24:00|15342.35|15262.35|15344.06|15264.06|15344.08|15264.08|15342.35|15262.35|9
1728231850000|2024-10-06 16:24:10|15344.8|15264.8|15343.07|15263.07|15344.8|15264.8|15342.97|15262.97|10
1728231860000|2024-10-06 16:24:20|15343.18|15263.18|15342.78|15262.78|15343.18|15263.18|15342.78|15262.78|9
1728231870000|2024-10-06 16:24:30|15342.26|15262.26|15341.3|15261.3|15343.15|15263.15|15341.3|15261.3|9
1728231880000|2024-10-06 16:24:40|15341.51|15261.51|15340.82|15260.82|15341.83|15261.83|15340.82|15260.82|8
1728231890000|2024-10-06 16:24:50|15341.49|15261.49|15340.03|15260.03|15341.49|15261.49|15339.48|15259.48|7
1728231900000|2024-10-06 16:25:00|15339.47|15259.47|15339.16|15259.16|15339.5|15259.5|15339.15|15259.15|6
1728231910000|2024-10-06 16:25:10|15339.14|15259.14|15338.51|15258.51|15339.14|15259.14|15338.51|15258.51|7
1728231920000|2024-10-06 16:25:20|15338.5|15258.5|15337.94|15257.94|15338.85|15258.85|15337.94|15257.94|10
1728231930000|2024-10-06 16:25:30|15338.02|15258.02|15335.59|15255.59|15338.27|15258.27|15335.59|15255.59|9
1728231940000|2024-10-06 16:25:40|15335.52|15255.52|15333.66|15253.66|15335.59|15255.59|15333.66|15253.66|8
1728231950000|2024-10-06 16:25:50|15333.62|15253.62|15333.59|15253.59|15334.07|15254.07|15333.43|15253.43|9
1728231960000|2024-10-06 16:26:00|15333.6|15253.6|15333.5|15253.5|15333.6|15253.6|15332.41|15252.41|7
1728231970000|2024-10-06 16:26:10|15333.51|15253.51|15332.66|15252.66|15333.51|15253.51|15332.66|15252.66|7
1728231980000|2024-10-06 16:26:20|15332.54|15252.54|15330.75|15250.75|15332.54|15252.54|15330.75|15250.75|9
1728231990000|2024-10-06 16:26:30|15330.68|15250.68|15328.99|15248.99|15330.68|15250.68|15328.99|15248.99|9
1728232000000|2024-10-06 16:26:40|15329.46|15249.46|15328.91|15248.91|15329.46|15249.46|15328.89|15248.89|8
1728232010000|2024-10-06 16:26:50|15328.9|15248.9|15326.74|15246.74|15328.9|15248.9|15326.74|15246.74|7
1728232020000|2024-10-06 16:27:00|15326.69|15246.69|15323.88|15243.88|15326.69|15246.69|15323.52|15243.52|10
1728232030000|2024-10-06 16:27:10|15324.18|15244.18|15320.5|15240.5|15324.18|15244.18|15319.36|15239.36|10
1728232040000|2024-10-06 16:27:20|15320.15|15240.15|15319.27|15239.27|15320.15|15240.15|15319.27|15239.27|9
1728232050000|2024-10-06 16:27:30|15318.96|15238.96|15316.96|15236.96|15320.05|15240.05|15316.59|15236.59|9
1728232060000|2024-10-06 16:27:40|15316.97|15236.97|15316.28|15236.28|15317.15|15237.15|15316.28|15236.28|9
1728232070000|2024-10-06 16:27:50|15316.26|15236.26|15316.01|15236.01|15316.74|15236.74|15315.71|15235.71|10
1728232080000|2024-10-06 16:28:00|15315.97|15235.97|15317.68|15237.68|15317.68|15237.68|15315.91|15235.91|10
1728232090000|2024-10-06 16:28:10|15317.76|15237.76|15319|15239|15319|15239|15317.76|15237.76|10
1728232100000|2024-10-06 16:28:20|15319.18|15239.18|15321.17|15241.17|15322.08|15242.08|15319.18|15239.18|10
1728232110000|2024-10-06 16:28:30|15321.66|15241.66|15321.98|15241.98|15322.65|15242.65|15321.66|15241.66|10
1728232120000|2024-10-06 16:28:40|15321.16|15241.16|15320.23|15240.23|15321.16|15241.16|15320.21|15240.21|9
1728232130000|2024-10-06 16:28:50|15320.21|15240.21|15320.08|15240.08|15320.21|15240.21|15320.08|15240.08|6
1728232140000|2024-10-06 16:29:00|15320.12|15240.12|15320.88|15240.88|15320.88|15240.88|15319.61|15239.61|7
1728232150000|2024-10-06 16:29:10|15320.87|15240.87|15320.87|15240.87|15320.89|15240.89|15320.78|15240.78|9
1728232160000|2024-10-06 16:29:20|15320.78|15240.78|15320.77|15240.77|15320.89|15240.89|15320.66|15240.66|9
1728232170000|2024-10-06 16:29:30|15320.89|15240.89|15320.83|15240.83|15321.04|15241.04|15320.19|15240.19|9
1728232180000|2024-10-06 16:29:40|15320.85|15240.85|15320.97|15240.97|15321.04|15241.04|15320.09|15240.09|9
1728232190000|2024-10-06 16:29:50|15320.98|15240.98|15325.37|15245.37|15325.37|15245.37|15320.98|15240.98|7
1728232200000|2024-10-06 16:30:00|15325.89|15245.89|15326.03|15246.03|15326.03|15246.03|15325.09|15245.09|9
1728232210000|2024-10-06 16:30:10|15326.26|15246.26|15326.01|15246.01|15326.26|15246.26|15325.45|15245.45|8
1728232220000|2024-10-06 16:30:20|15326|15246|15326.26|15246.26|15326.28|15246.28|15325.02|15245.02|10
1728232230000|2024-10-06 16:30:30|15326.34|15246.34|15327.32|15247.32|15327.54|15247.54|15326.34|15246.34|10
1728232240000|2024-10-06 16:30:40|15327.26|15247.26|15327.37|15247.37|15327.51|15247.51|15327.03|15247.03|8
1728232250000|2024-10-06 16:30:50|15326.94|15246.94|15326.42|15246.42|15326.97|15246.97|15326.23|15246.23|10
1728232260000|2024-10-06 16:31:00|15327.02|15247.02|15330.11|15250.11|15330.11|15250.11|15327.02|15247.02|10
1728232270000|2024-10-06 16:31:10|15330.17|15250.17|15330.58|15250.58|15330.66|15250.66|15330.17|15250.17|10
1728232280000|2024-10-06 16:31:20|15330.62|15250.62|15332.72|15252.72|15332.72|15252.72|15330.61|15250.61|8
1728232290000|2024-10-06 16:31:30|15332.77|15252.77|15335.29|15255.29|15335.29|15255.29|15332.77|15252.77|10
1728232300000|2024-10-06 16:31:40|15335.13|15255.13|15335.14|15255.14|15335.24|15255.24|15335.09|15255.09|9
1728232310000|2024-10-06 16:31:50|15335.34|15255.34|15336.95|15256.95|15336.95|15256.95|15335.17|15255.17|9
1728232320000|2024-10-06 16:32:00|15337.02|15257.02|15338.88|15258.88|15338.9|15258.9|15337.02|15257.02|10
1728232330000|2024-10-06 16:32:10|15338.89|15258.89|15341.56|15261.56|15341.56|15261.56|15338.89|15258.89|9
1728232340000|2024-10-06 16:32:20|15341.58|15261.58|15342.85|15262.85|15342.9|15262.9|15341.51|15261.51|10
1728232350000|2024-10-06 16:32:30|15342.27|15262.27|15343.94|15263.94|15343.94|15263.94|15342.27|15262.27|10
1728232360000|2024-10-06 16:32:40|15344.01|15264.01|15343.17|15263.17|15344.01|15264.01|15343.17|15263.17|8
1728232370000|2024-10-06 16:32:50|15342.55|15262.55|15342.39|15262.39|15343.19|15263.19|15341.96|15261.96|10
1728232380000|2024-10-06 16:33:00|15342.43|15262.43|15342.03|15262.03|15342.58|15262.58|15341.92|15261.92|8
1728232390000|2024-10-06 16:33:10|15341.7|15261.7|15342.44|15262.44|15342.54|15262.54|15341.7|15261.7|8
1728232400000|2024-10-06 16:33:20|15342.04|15262.04|15345.35|15265.35|15345.35|15265.35|15342.04|15262.04|9
1728232410000|2024-10-06 16:33:30|15344.82|15264.82|15345.25|15265.25|15346.18|15266.18|15344.82|15264.82|10
1728232420000|2024-10-06 16:33:40|15345.51|15265.51|15346.11|15266.11|15346.71|15266.71|15345.4|15265.4|10
1728232430000|2024-10-06 16:33:50|15346.12|15266.12|15345.37|15265.37|15346.12|15266.12|15345.37|15265.37|9
1728232440000|2024-10-06 16:34:00|15345.68|15265.68|15345.91|15265.91|15345.91|15265.91|15345.58|15265.58|8
1728232450000|2024-10-06 16:34:10|15346.04|15266.04|15346.29|15266.29|15346.68|15266.68|15345.97|15265.97|10
1728232460000|2024-10-06 16:34:20|15345.34|15265.34|15345.15|15265.15|15345.34|15265.34|15344.73|15264.73|10
1728232470000|2024-10-06 16:34:30|15345.16|15265.16|15345.23|15265.23|15345.39|15265.39|15345.16|15265.16|8
1728232480000|2024-10-06 16:34:40|15345.22|15265.22|15345.06|15265.06|15345.23|15265.23|15345.06|15265.06|7
1728232490000|2024-10-06 16:34:50|15345.05|15265.05|15344.32|15264.32|15345.05|15265.05|15343.64|15263.64|8
1728232500000|2024-10-06 16:35:00|15344.16|15264.16|15343.83|15263.83|15344.16|15264.16|15343.36|15263.36|10
1728232510000|2024-10-06 16:35:10|15343.8|15263.8|15343.5|15263.5|15343.85|15263.85|15343.5|15263.5|8
1728232520000|2024-10-06 16:35:20|15343.4|15263.4|15342.57|15262.57|15343.51|15263.51|15342.56|15262.56|8
1728232530000|2024-10-06 16:35:30|15342.56|15262.56|15342.1|15262.1|15342.89|15262.89|15342.1|15262.1|10
1728232540000|2024-10-06 16:35:40|15342.07|15262.07|15342.84|15262.84|15342.93|15262.93|15341.77|15261.77|9
1728232550000|2024-10-06 16:35:50|15344.54|15264.54|15344.82|15264.82|15345.1|15265.1|15344.53|15264.53|10
1728232560000|2024-10-06 16:36:00|15344.85|15264.85|15344.85|15264.85|15344.94|15264.94|15344.16|15264.16|10
1728232570000|2024-10-06 16:36:10|15344.18|15264.18|15344.14|15264.14|15344.18|15264.18|15343.68|15263.68|8
1728232580000|2024-10-06 16:36:20|15345.07|15265.07|15346.18|15266.18|15346.44|15266.44|15344.94|15264.94|10
1728232590000|2024-10-06 16:36:30|15346.49|15266.49|15346.05|15266.05|15346.49|15266.49|15346.05|15266.05|10
1728232600000|2024-10-06 16:36:40|15346.04|15266.04|15347.6|15267.6|15347.84|15267.84|15346.04|15266.04|10
1728232610000|2024-10-06 16:36:50|15347.85|15267.85|15346.75|15266.75|15347.85|15267.85|15346.75|15266.75|8
1728232620000|2024-10-06 16:37:00|15346.74|15266.74|15347.41|15267.41|15347.41|15267.41|15346.74|15266.74|9
1728232630000|2024-10-06 16:37:10|15347.29|15267.29|15347.08|15267.08|15347.29|15267.29|15347.02|15267.02|9
1728232640000|2024-10-06 16:37:20|15347.07|15267.07|15346.74|15266.74|15347.07|15267.07|15346.67|15266.67|8
1728232650000|2024-10-06 16:37:30|15346.73|15266.73|15345.97|15265.97|15346.73|15266.73|15345.97|15265.97|9
1728232660000|2024-10-06 16:37:40|15345.93|15265.93|15345.65|15265.65|15345.93|15265.93|15345.62|15265.62|8
1728232670000|2024-10-06 16:37:50|15345.63|15265.63|15345.53|15265.53|15345.84|15265.84|15345.53|15265.53|7
1728232680000|2024-10-06 16:38:00|15345.22|15265.22|15341.16|15261.16|15345.22|15265.22|15341.16|15261.16|10
1728232690000|2024-10-06 16:38:10|15340.88|15260.88|15343.77|15263.77|15343.77|15263.77|15340.42|15260.42|10
1728232700000|2024-10-06 16:38:20|15343.76|15263.76|15345.71|15265.71|15345.71|15265.71|15343.76|15263.76|10
1728232710000|2024-10-06 16:38:30|15345.7|15265.7|15345.6|15265.6|15345.86|15265.86|15345.6|15265.6|7
1728232720000|2024-10-06 16:38:40|15345.84|15265.84|15346.41|15266.41|15346.53|15266.53|15345.84|15265.84|10
1728232730000|2024-10-06 16:38:50|15346.19|15266.19|15346.29|15266.29|15346.45|15266.45|15345.92|15265.92|10
1728232740000|2024-10-06 16:39:00|15346.33|15266.33|15346.66|15266.66|15346.66|15266.66|15346.16|15266.16|9
1728232750000|2024-10-06 16:39:10|15346.47|15266.47|15346.32|15266.32|15346.56|15266.56|15346.03|15266.03|9
1728232760000|2024-10-06 16:39:20|15346.36|15266.36|15347.21|15267.21|15348.65|15268.65|15346.36|15266.36|9
1728232770000|2024-10-06 16:39:30|15347.49|15267.49|15346.87|15266.87|15347.49|15267.49|15346.87|15266.87|9
1728232780000|2024-10-06 16:39:40|15347.17|15267.17|15346.78|15266.78|15347.17|15267.17|15346.78|15266.78|7
1728232790000|2024-10-06 16:39:50|15346.49|15266.49|15345.66|15265.66|15346.49|15266.49|15345.59|15265.59|7
1728232800000|2024-10-06 16:40:00|15345.87|15265.87|15346.67|15266.67|15346.71|15266.71|15345.84|15265.84|10
1728232810000|2024-10-06 16:40:10|15347.68|15267.68|15347.99|15267.99|15347.99|15267.99|15347.68|15267.68|10
1728232820000|2024-10-06 16:40:20|15347.84|15267.84|15349.98|15269.98|15349.98|15269.98|15347.83|15267.83|10
1728232830000|2024-10-06 16:40:30|15350|15270|15350.31|15270.31|15350.31|15270.31|15349.7|15269.7|9
1728232840000|2024-10-06 16:40:40|15350.07|15270.07|15349.54|15269.54|15350.09|15270.09|15349.41|15269.41|10
1728232850000|2024-10-06 16:40:50|15350.06|15270.06|15349.55|15269.55|15350.07|15270.07|15348.73|15268.73|10
1728232860000|2024-10-06 16:41:00|15349.53|15269.53|15347.2|15267.2|15349.53|15269.53|15347.2|15267.2|10
1728232870000|2024-10-06 16:41:10|15346.1|15266.1|15345.4|15265.4|15346.1|15266.1|15343.94|15263.94|9
1728232880000|2024-10-06 16:41:20|15345.2|15265.2|15344.48|15264.48|15345.3|15265.3|15344.43|15264.43|10
1728232890000|2024-10-06 16:41:30|15344.5|15264.5|15342.68|15262.68|15344.58|15264.58|15342.68|15262.68|7
1728232900000|2024-10-06 16:41:40|15341.67|15261.67|15339.99|15259.99|15341.67|15261.67|15339.56|15259.56|8
1728232910000|2024-10-06 16:41:50|15339.9|15259.9|15338.14|15258.14|15339.9|15259.9|15338.14|15258.14|10
1728232920000|2024-10-06 16:42:00|15338.13|15258.13|15336.4|15256.4|15338.13|15258.13|15336.4|15256.4|10
1728232930000|2024-10-06 16:42:10|15336.39|15256.39|15336.33|15256.33|15337.42|15257.42|15335.93|15255.93|8
1728232940000|2024-10-06 16:42:20|15336.35|15256.35|15335.28|15255.28|15336.36|15256.36|15335.28|15255.28|8
1728232950000|2024-10-06 16:42:30|15335.1|15255.1|15334.32|15254.32|15335.14|15255.14|15333.39|15253.39|10
1728232960000|2024-10-06 16:42:40|15334.31|15254.31|15334.72|15254.72|15334.79|15254.79|15334.31|15254.31|8
1728232970000|2024-10-06 16:42:50|15334.71|15254.71|15335.95|15255.95|15335.96|15255.96|15334.68|15254.68|10
1728232980000|2024-10-06 16:43:00|15335.96|15255.96|15336.03|15256.03|15336.03|15256.03|15335.48|15255.48|8
1728232990000|2024-10-06 16:43:10|15335.62|15255.62|15335.85|15255.85|15336.06|15256.06|15335.62|15255.62|9
1728233000000|2024-10-06 16:43:20|15336.48|15256.48|15336.13|15256.13|15336.68|15256.68|15335.96|15255.96|10
1728233010000|2024-10-06 16:43:30|15336.15|15256.15|15336.14|15256.14|15336.92|15256.92|15336.14|15256.14|8
1728233020000|2024-10-06 16:43:40|15336.12|15256.12|15336.04|15256.04|15336.12|15256.12|15335.61|15255.61|5
1728233030000|2024-10-06 16:43:50|15336.03|15256.03|15335.25|15255.25|15336.03|15256.03|15335.25|15255.25|7
1728233040000|2024-10-06 16:44:00|15335.17|15255.17|15334.13|15254.13|15335.17|15255.17|15334.13|15254.13|8
1728233050000|2024-10-06 16:44:10|15333.56|15253.56|15333.01|15253.01|15333.87|15253.87|15332.99|15252.99|10
1728233060000|2024-10-06 16:44:20|15332.95|15252.95|15332.53|15252.53|15332.96|15252.96|15332.53|15252.53|10
1728233070000|2024-10-06 16:44:30|15332.48|15252.48|15331.46|15251.46|15332.48|15252.48|15331.46|15251.46|10
1728233080000|2024-10-06 16:44:40|15331.45|15251.45|15330.89|15250.89|15332.33|15252.33|15330.87|15250.87|7
1728233090000|2024-10-06 16:44:50|15330.27|15250.27|15328.68|15248.68|15330.27|15250.27|15328.68|15248.68|10
1728233100000|2024-10-06 16:45:00|15328.66|15248.66|15326.89|15246.89|15328.68|15248.68|15326.89|15246.89|9
1728233110000|2024-10-06 16:45:10|15327.39|15247.39|15324.52|15244.52|15327.39|15247.39|15324.52|15244.52|9
1728233120000|2024-10-06 16:45:20|15324.24|15244.24|15324.49|15244.49|15324.94|15244.94|15323.96|15243.96|8
1728233130000|2024-10-06 16:45:30|15324.46|15244.46|15322.74|15242.74|15324.46|15244.46|15322.56|15242.56|10
1728233140000|2024-10-06 16:45:40|15322.73|15242.73|15321.92|15241.92|15322.75|15242.75|15321.92|15241.92|9
1728233150000|2024-10-06 16:45:50|15322.04|15242.04|15320.98|15240.98|15322.63|15242.63|15320.98|15240.98|10
1728233160000|2024-10-06 16:46:00|15320.81|15240.81|15320.36|15240.36|15320.81|15240.81|15320.03|15240.03|10
1728233170000|2024-10-06 16:46:10|15320.75|15240.75|15321.09|15241.09|15322.73|15242.73|15320.44|15240.44|10
1728233180000|2024-10-06 16:46:20|15321.1|15241.1|15320.73|15240.73|15321.76|15241.76|15320.73|15240.73|7
1728233190000|2024-10-06 16:46:30|15321.02|15241.02|15320.43|15240.43|15321.44|15241.44|15320.21|15240.21|9
1728233200000|2024-10-06 16:46:40|15320.36|15240.36|15320.61|15240.61|15320.67|15240.67|15320.36|15240.36|7
1728233210000|2024-10-06 16:46:50|15320.44|15240.44|15320.44|15240.44|15320.6|15240.6|15320.44|15240.44|9
1728233220000|2024-10-06 16:47:00|15320.43|15240.43|15320.92|15240.92|15320.92|15240.92|15320.43|15240.43|8
1728233230000|2024-10-06 16:47:10|15320.93|15240.93|15320.8|15240.8|15321.04|15241.04|15320.61|15240.61|8
1728233240000|2024-10-06 16:47:20|15320.64|15240.64|15320.53|15240.53|15320.97|15240.97|15320.31|15240.31|10
1728233250000|2024-10-06 16:47:30|15321.08|15241.08|15320.8|15240.8|15321.1|15241.1|15320.57|15240.57|9
1728233260000|2024-10-06 16:47:40|15320.82|15240.82|15320.83|15240.83|15320.84|15240.84|15320.77|15240.77|9
1728233270000|2024-10-06 16:47:50|15320.84|15240.84|15321.47|15241.47|15321.9|15241.9|15320.84|15240.84|8
1728233280000|2024-10-06 16:48:00|15321.44|15241.44|15321.9|15241.9|15322.05|15242.05|15321.44|15241.44|9
1728233290000|2024-10-06 16:48:10|15321.8|15241.8|15325.34|15245.34|15325.34|15245.34|15321.65|15241.65|10
1728233300000|2024-10-06 16:48:20|15324.81|15244.81|15325.41|15245.41|15326.05|15246.05|15324.81|15244.81|10
1728233310000|2024-10-06 16:48:30|15325.4|15245.4|15326.92|15246.92|15326.92|15246.92|15325.28|15245.28|8
1728233320000|2024-10-06 16:48:40|15327.48|15247.48|15327.81|15247.81|15328.04|15248.04|15327.47|15247.47|8
1728233330000|2024-10-06 16:48:50|15327.87|15247.87|15330.3|15250.3|15330.75|15250.75|15327.87|15247.87|10
1728233340000|2024-10-06 16:49:00|15330.31|15250.31|15330.39|15250.39|15330.71|15250.71|15330.24|15250.24|9
1728233350000|2024-10-06 16:49:10|15330.57|15250.57|15329.13|15249.13|15330.57|15250.57|15329.13|15249.13|10
1728233360000|2024-10-06 16:49:20|15329.34|15249.34|15328.96|15248.96|15329.34|15249.34|15328.96|15248.96|9
1728233370000|2024-10-06 16:49:30|15328.12|15248.12|15327.95|15247.95|15328.17|15248.17|15327.94|15247.94|9
1728233380000|2024-10-06 16:49:40|15327.59|15247.59|15327.79|15247.79|15327.99|15247.99|15327.59|15247.59|9
1728233390000|2024-10-06 16:49:50|15328.04|15248.04|15328.89|15248.89|15328.89|15248.89|15328.01|15248.01|5
1728233400000|2024-10-06 16:50:00|15328.94|15248.94|15328.22|15248.22|15328.98|15248.98|15327.96|15247.96|5
1728233410000|2024-10-06 16:50:10|15327.51|15247.51|15329.44|15249.44|15329.9|15249.9|15327.51|15247.51|10
1728233420000|2024-10-06 16:50:20|15329.07|15249.07|15329.56|15249.56|15329.64|15249.64|15329.05|15249.05|7
1728233430000|2024-10-06 16:50:30|15329.25|15249.25|15328.54|15248.54|15329.25|15249.25|15328.54|15248.54|9
1728233440000|2024-10-06 16:50:40|15328.62|15248.62|15327.92|15247.92|15328.62|15248.62|15327.92|15247.92|8
1728233450000|2024-10-06 16:50:50|15327.89|15247.89|15328.07|15248.07|15328.07|15248.07|15327.88|15247.88|7
1728233460000|2024-10-06 16:51:00|15328.1|15248.1|15329.51|15249.51|15329.52|15249.52|15328.08|15248.08|8
1728233470000|2024-10-06 16:51:10|15329.4|15249.4|15330.17|15250.17|15330.17|15250.17|15329.4|15249.4|9
1728233480000|2024-10-06 16:51:20|15330.22|15250.22|15330.48|15250.48|15330.48|15250.48|15329.74|15249.74|8
1728233490000|2024-10-06 16:51:30|15330.7|15250.7|15330.32|15250.32|15330.7|15250.7|15329.98|15249.98|8
1728233500000|2024-10-06 16:51:40|15329.65|15249.65|15329.61|15249.61|15329.71|15249.71|15329.45|15249.45|9
1728233510000|2024-10-06 16:51:50|15329.18|15249.18|15329.12|15249.12|15329.18|15249.18|15328.76|15248.76|6
1728233520000|2024-10-06 16:52:00|15329.11|15249.11|15328.99|15248.99|15329.17|15249.17|15328.99|15248.99|6
1728233530000|2024-10-06 16:52:10|15328.98|15248.98|15329.46|15249.46|15329.91|15249.91|15328.98|15248.98|10
1728233540000|2024-10-06 16:52:20|15329.53|15249.53|15330.16|15250.16|15330.16|15250.16|15329.53|15249.53|8
1728233550000|2024-10-06 16:52:30|15330.17|15250.17|15330.08|15250.08|15330.17|15250.17|15330.08|15250.08|5
1728233560000|2024-10-06 16:52:40|15330.23|15250.23|15330.18|15250.18|15330.33|15250.33|15329.84|15249.84|5
1728233570000|2024-10-06 16:52:50|15330.17|15250.17|15330.02|15250.02|15330.34|15250.34|15330.02|15250.02|7
1728233580000|2024-10-06 16:53:00|15329.57|15249.57|15330.1|15250.1|15330.3|15250.3|15329.57|15249.57|8
1728233590000|2024-10-06 16:53:10|15330.15|15250.15|15329.93|15249.93|15330.85|15250.85|15329.93|15249.93|6
1728233600000|2024-10-06 16:53:20|15329.75|15249.75|15328.34|15248.34|15329.8|15249.8|15328.34|15248.34|10
1728233610000|2024-10-06 16:53:30|15328.33|15248.33|15328.25|15248.25|15328.33|15248.33|15327.71|15247.71|10
1728233620000|2024-10-06 16:53:40|15328.51|15248.51|15329.59|15249.59|15330.06|15250.06|15328.51|15248.51|9
1728233630000|2024-10-06 16:53:50|15329.66|15249.66|15329.79|15249.79|15330|15250|15329.58|15249.58|9
1728233640000|2024-10-06 16:54:00|15329.81|15249.81|15330.28|15250.28|15330.28|15250.28|15329.69|15249.69|6
1728233650000|2024-10-06 16:54:10|15330.35|15250.35|15330.11|15250.11|15330.35|15250.35|15329.93|15249.93|10
1728233660000|2024-10-06 16:54:20|15329.97|15249.97|15329.62|15249.62|15330.27|15250.27|15329.62|15249.62|9
1728233670000|2024-10-06 16:54:30|15329.63|15249.63|15328.75|15248.75|15329.64|15249.64|15328.75|15248.75|10
1728233680000|2024-10-06 16:54:40|15328.76|15248.76|15329.21|15249.21|15329.21|15249.21|15328.75|15248.75|9
1728233690000|2024-10-06 16:54:50|15329.61|15249.61|15329.52|15249.52|15329.64|15249.64|15329.34|15249.34|8
1728233700000|2024-10-06 16:55:00|15329.55|15249.55|15329.56|15249.56|15329.99|15249.99|15329.46|15249.46|8
1728233710000|2024-10-06 16:55:10|15329.57|15249.57|15329.27|15249.27|15329.58|15249.58|15329.25|15249.25|9
1728233720000|2024-10-06 16:55:20|15329.28|15249.28|15328.07|15248.07|15329.28|15249.28|15328.07|15248.07|6
1728233730000|2024-10-06 16:55:30|15328.61|15248.61|15328.64|15248.64|15328.74|15248.74|15328.28|15248.28|10
1728233740000|2024-10-06 16:55:40|15328.72|15248.72|15329.86|15249.86|15329.86|15249.86|15328.7|15248.7|10
1728233750000|2024-10-06 16:55:50|15329.88|15249.88|15333.91|15253.91|15333.91|15253.91|15329.88|15249.88|9
1728233760000|2024-10-06 16:56:00|15334.4|15254.4|15333.03|15253.03|15334.41|15254.41|15333.03|15253.03|10
1728233770000|2024-10-06 16:56:10|15333.01|15253.01|15333.67|15253.67|15333.67|15253.67|15332.8|15252.8|9
1728233780000|2024-10-06 16:56:20|15333.69|15253.69|15334.69|15254.69|15334.69|15254.69|15333.65|15253.65|8
1728233790000|2024-10-06 16:56:30|15334.67|15254.67|15334.43|15254.43|15334.67|15254.67|15333.81|15253.81|8
1728233800000|2024-10-06 16:56:40|15334.41|15254.41|15334.45|15254.45|15334.45|15254.45|15333.47|15253.47|8
1728233810000|2024-10-06 16:56:50|15334.46|15254.46|15333.76|15253.76|15334.46|15254.46|15333.76|15253.76|7
1728233820000|2024-10-06 16:57:00|15333.92|15253.92|15332.92|15252.92|15334.09|15254.09|15332.92|15252.92|8
1728233830000|2024-10-06 16:57:10|15332.9|15252.9|15332.24|15252.24|15332.9|15252.9|15332.24|15252.24|7
1728233840000|2024-10-06 16:57:20|15332.23|15252.23|15331.31|15251.31|15332.24|15252.24|15330.92|15250.92|8
1728233850000|2024-10-06 16:57:30|15331.02|15251.02|15329.11|15249.11|15331.02|15251.02|15329.11|15249.11|8
1728233860000|2024-10-06 16:57:40|15329.16|15249.16|15326.71|15246.71|15329.16|15249.16|15326.71|15246.71|10
1728233870000|2024-10-06 16:57:50|15326.4|15246.4|15325.71|15245.71|15326.45|15246.45|15325.21|15245.21|10
1728233880000|2024-10-06 16:58:00|15325.49|15245.49|15324.32|15244.32|15325.49|15245.49|15324.32|15244.32|7
1728233890000|2024-10-06 16:58:10|15324.34|15244.34|15323.91|15243.91|15324.36|15244.36|15323.91|15243.91|9
1728233900000|2024-10-06 16:58:20|15323.41|15243.41|15323.88|15243.88|15323.9|15243.9|15323.41|15243.41|7
1728233910000|2024-10-06 16:58:30|15323.8|15243.8|15323.89|15243.89|15323.89|15243.89|15323.52|15243.52|7
1728233920000|2024-10-06 16:58:40|15323.88|15243.88|15323.8|15243.8|15323.89|15243.89|15323.8|15243.8|6
1728233930000|2024-10-06 16:58:50|15323.61|15243.61|15320.69|15240.69|15323.61|15243.61|15320.43|15240.43|8
1728233940000|2024-10-06 16:59:00|15320.7|15240.7|15316.55|15236.55|15320.7|15240.7|15316.55|15236.55|9
1728233950000|2024-10-06 16:59:10|15316.25|15236.25|15315.84|15235.84|15316.48|15236.48|15314.49|15234.49|9
1728233960000|2024-10-06 16:59:20|15315.74|15235.74|15309.79|15229.79|15315.74|15235.74|15309.79|15229.79|10
1728233970000|2024-10-06 16:59:30|15309.86|15229.86|15306.89|15226.89|15310.65|15230.65|15306.89|15226.89|9
1728233980000|2024-10-06 16:59:40|15306.94|15226.94|15306.59|15226.59|15306.94|15226.94|15306.39|15226.39|9
1728233990000|2024-10-06 16:59:50|15306.29|15226.29|15306.07|15226.07|15306.43|15226.43|15306.07|15226.07|7
1728234000000|2024-10-06 17:00:00|15306.1|15226.1|15306|15226|15306.12|15226.12|15305.76|15225.76|7
1728234010000|2024-10-06 17:00:10|15305.86|15225.86|15309.55|15229.55|15309.55|15229.55|15305.37|15225.37|10
1728234020000|2024-10-06 17:00:20|15308.09|15228.09|15309.52|15229.52|15309.78|15229.78|15308.09|15228.09|8
1728234030000|2024-10-06 17:00:30|15308.77|15228.77|15308.37|15228.37|15308.77|15228.77|15308.3|15228.3|9
1728234040000|2024-10-06 17:00:40|15308.33|15228.33|15307.91|15227.91|15308.33|15228.33|15307.69|15227.69|6
1728234050000|2024-10-06 17:00:50|15307.55|15227.55|15307.74|15227.74|15308.39|15228.39|15307.55|15227.55|10
1728234060000|2024-10-06 17:01:00|15308.12|15228.12|15307.69|15227.69|15308.19|15228.19|15307.69|15227.69|9
1728234070000|2024-10-06 17:01:10|15307.05|15227.05|15303.8|15223.8|15307.05|15227.05|15303.79|15223.79|10
1728234080000|2024-10-06 17:01:20|15303.96|15223.96|15304.28|15224.28|15307.27|15227.27|15303.96|15223.96|10
1728234090000|2024-10-06 17:01:30|15304.27|15224.27|15302.93|15222.93|15304.27|15224.27|15302.7|15222.7|10
1728234100000|2024-10-06 17:01:40|15303.44|15223.44|15301.22|15221.22|15303.52|15223.52|15301.17|15221.17|10
1728234110000|2024-10-06 17:01:50|15301.44|15221.44|15299.2|15219.2|15301.45|15221.45|15298.82|15218.82|10
1728234120000|2024-10-06 17:02:00|15299.68|15219.68|15299.86|15219.86|15300.56|15220.56|15299.65|15219.65|8
1728234130000|2024-10-06 17:02:10|15300.31|15220.31|15300.45|15220.45|15300.45|15220.45|15299.71|15219.71|10
1728234140000|2024-10-06 17:02:20|15300.44|15220.44|15302.14|15222.14|15302.14|15222.14|15299.81|15219.81|7
1728234150000|2024-10-06 17:02:30|15302.2|15222.2|15303.92|15223.92|15303.96|15223.96|15302.2|15222.2|7
1728234160000|2024-10-06 17:02:40|15303.91|15223.91|15303.31|15223.31|15303.91|15223.91|15302.84|15222.84|10
1728234170000|2024-10-06 17:02:50|15303.28|15223.28|15303.52|15223.52|15303.6|15223.6|15303.27|15223.27|10
1728234180000|2024-10-06 17:03:00|15303.56|15223.56|15303.7|15223.7|15303.72|15223.72|15303.55|15223.55|7
1728234190000|2024-10-06 17:03:10|15303.6|15223.6|15303.84|15223.84|15303.97|15223.97|15303.6|15223.6|9
1728234200000|2024-10-06 17:03:20|15304.2|15224.2|15305.73|15225.73|15305.73|15225.73|15304.2|15224.2|8
1728234210000|2024-10-06 17:03:30|15306.26|15226.26|15311.69|15231.69|15311.69|15231.69|15306.26|15226.26|9
1728234220000|2024-10-06 17:03:40|15311.4|15231.4|15313|15233|15313|15233|15311.4|15231.4|10
1728234230000|2024-10-06 17:03:50|15313.68|15233.68|15315.51|15235.51|15315.51|15235.51|15313.24|15233.24|10
1728234240000|2024-10-06 17:04:00|15315.93|15235.93|15316.27|15236.27|15316.91|15236.91|15315.93|15235.93|10
1728234250000|2024-10-06 17:04:10|15315.95|15235.95|15316.7|15236.7|15316.7|15236.7|15315.95|15235.95|9
1728234260000|2024-10-06 17:04:20|15316.56|15236.56|15316.56|15236.56|15316.98|15236.98|15316.51|15236.51|10
1728234270000|2024-10-06 17:04:30|15316.27|15236.27|15316.91|15236.91|15316.91|15236.91|15316.27|15236.27|9
1728234280000|2024-10-06 17:04:40|15317.02|15237.02|15321.41|15241.41|15321.41|15241.41|15316.99|15236.99|10
1728234290000|2024-10-06 17:04:50|15321.58|15241.58|15321.93|15241.93|15322.11|15242.11|15321.03|15241.03|10
1728234300000|2024-10-06 17:05:00|15321.92|15241.92|15321.5|15241.5|15322.04|15242.04|15320.91|15240.91|6
1728234310000|2024-10-06 17:05:10|15321.25|15241.25|15321|15241|15321.6|15241.6|15321|15241|8
1728234320000|2024-10-06 17:05:20|15320.91|15240.91|15319.96|15239.96|15320.91|15240.91|15319.78|15239.78|9
1728234330000|2024-10-06 17:05:30|15320.17|15240.17|15320.47|15240.47|15320.48|15240.48|15320.09|15240.09|6
1728234340000|2024-10-06 17:05:40|15320.09|15240.09|15318.89|15238.89|15320.1|15240.1|15318.88|15238.88|5
1728234350000|2024-10-06 17:05:50|15319.95|15239.95|15319.52|15239.52|15319.95|15239.95|15319.38|15239.38|7
1728234360000|2024-10-06 17:06:00|15319.5|15239.5|15321.01|15241.01|15321.01|15241.01|15319.49|15239.49|9
1728234370000|2024-10-06 17:06:10|15321.22|15241.22|15321|15241|15321.32|15241.32|15320.81|15240.81|10
1728234380000|2024-10-06 17:06:20|15321.04|15241.04|15319.5|15239.5|15321.05|15241.05|15319.5|15239.5|8
1728234390000|2024-10-06 17:06:30|15319.43|15239.43|15318.52|15238.52|15319.45|15239.45|15318.13|15238.13|9
1728234400000|2024-10-06 17:06:40|15318.78|15238.78|15320.81|15240.81|15320.81|15240.81|15318.78|15238.78|8
1728234410000|2024-10-06 17:06:50|15321.23|15241.23|15329.71|15249.71|15329.71|15249.71|15321.23|15241.23|10
1728234420000|2024-10-06 17:07:00|15330.5|15250.5|15332.9|15252.9|15333.3|15253.3|15330.5|15250.5|10
1728234430000|2024-10-06 17:07:10|15332.4|15252.4|15332.57|15252.57|15332.92|15252.92|15332.4|15252.4|8
1728234440000|2024-10-06 17:07:20|15332.56|15252.56|15332.01|15252.01|15332.77|15252.77|15330.99|15250.99|7
1728234450000|2024-10-06 17:07:30|15331.65|15251.65|15331|15251|15331.65|15251.65|15331|15251|9
1728234460000|2024-10-06 17:07:40|15330.84|15250.84|15330.85|15250.85|15330.85|15250.85|15330.8|15250.8|9
1728234470000|2024-10-06 17:07:50|15331.42|15251.42|15332.67|15252.67|15332.67|15252.67|15331.42|15251.42|9
1728234480000|2024-10-06 17:08:00|15332.7|15252.7|15331.83|15251.83|15332.7|15252.7|15331.53|15251.53|8
1728234490000|2024-10-06 17:08:10|15331.87|15251.87|15331.65|15251.65|15332.78|15252.78|15331.65|15251.65|10
1728234500000|2024-10-06 17:08:20|15331.8|15251.8|15330.58|15250.58|15331.88|15251.88|15330.58|15250.58|9
1728234510000|2024-10-06 17:08:30|15330.2|15250.2|15328.89|15248.89|15330.32|15250.32|15328.56|15248.56|10
1728234520000|2024-10-06 17:08:40|15328.68|15248.68|15328.96|15248.96|15329.18|15249.18|15328.66|15248.66|5
1728234530000|2024-10-06 17:08:50|15328.88|15248.88|15326.49|15246.49|15329|15249|15326.49|15246.49|8
1728234540000|2024-10-06 17:09:00|15326.11|15246.11|15317.81|15237.81|15326.11|15246.11|15317.81|15237.81|10
1728234550000|2024-10-06 17:09:10|15316.26|15236.26|15316.67|15236.67|15316.67|15236.67|15316.26|15236.26|10
1728234560000|2024-10-06 17:09:20|15316.76|15236.76|15318.42|15238.42|15318.7|15238.7|15316.76|15236.76|10
1728234570000|2024-10-06 17:09:30|15318.73|15238.73|15319.49|15239.49|15319.59|15239.59|15318.73|15238.73|7
1728234580000|2024-10-06 17:09:40|15319.51|15239.51|15319.49|15239.49|15319.8|15239.8|15319.49|15239.49|7
1728234590000|2024-10-06 17:09:50|15319.51|15239.51|15318.97|15238.97|15320.42|15240.42|15318.97|15238.97|9
1728234600000|2024-10-06 17:10:00|15318.96|15238.96|15319.68|15239.68|15319.68|15239.68|15318.95|15238.95|8
1728234610000|2024-10-06 17:10:10|15319.67|15239.67|15319.36|15239.36|15319.67|15239.67|15318.83|15238.83|10
1728234620000|2024-10-06 17:10:20|15319.19|15239.19|15319.45|15239.45|15319.45|15239.45|15319.16|15239.16|8
1728234630000|2024-10-06 17:10:30|15320.65|15240.65|15322.49|15242.49|15322.49|15242.49|15320.65|15240.65|10
1728234640000|2024-10-06 17:10:40|15322.02|15242.02|15321.44|15241.44|15322.37|15242.37|15321.44|15241.44|9
1728234650000|2024-10-06 17:10:50|15321.24|15241.24|15320.71|15240.71|15321.48|15241.48|15320.15|15240.15|8
1728234660000|2024-10-06 17:11:00|15321.09|15241.09|15320.85|15240.85|15321.09|15241.09|15320.4|15240.4|8
1728234670000|2024-10-06 17:11:10|15320.71|15240.71|15320.18|15240.18|15320.71|15240.71|15320.18|15240.18|7
1728234680000|2024-10-06 17:11:20|15320.01|15240.01|15318.94|15238.94|15320.17|15240.17|15318.94|15238.94|9
1728234690000|2024-10-06 17:11:30|15318.93|15238.93|15319.56|15239.56|15320.07|15240.07|15318.93|15238.93|9
1728234700000|2024-10-06 17:11:40|15319.57|15239.57|15318.98|15238.98|15319.57|15239.57|15318.98|15238.98|7
1728234710000|2024-10-06 17:11:50|15318.33|15238.33|15318.26|15238.26|15318.33|15238.33|15317.77|15237.77|10
1728234720000|2024-10-06 17:12:00|15317.98|15237.98|15318.39|15238.39|15318.54|15238.54|15317.98|15237.98|8
1728234730000|2024-10-06 17:12:10|15318.66|15238.66|15319.28|15239.28|15319.28|15239.28|15317.82|15237.82|10
1728234740000|2024-10-06 17:12:20|15319.29|15239.29|15319.6|15239.6|15319.68|15239.68|15318.74|15238.74|10
1728234750000|2024-10-06 17:12:30|15319.64|15239.64|15319.98|15239.98|15320.01|15240.01|15319.49|15239.49|8
1728234760000|2024-10-06 17:12:40|15319.97|15239.97|15320.08|15240.08|15320.09|15240.09|15319.97|15239.97|6
1728234770000|2024-10-06 17:12:50|15320.05|15240.05|15319.23|15239.23|15320.05|15240.05|15319.14|15239.14|8
1728234780000|2024-10-06 17:13:00|15318.86|15238.86|15318.23|15238.23|15319.32|15239.32|15318.23|15238.23|8
1728234790000|2024-10-06 17:13:10|15317.72|15237.72|15316.34|15236.34|15317.72|15237.72|15316.34|15236.34|8
1728234800000|2024-10-06 17:13:20|15316.32|15236.32|15315.7|15235.7|15316.5|15236.5|15315.7|15235.7|8
1728234810000|2024-10-06 17:13:30|15315.82|15235.82|15315.96|15235.96|15315.97|15235.97|15315.82|15235.82|6
1728234820000|2024-10-06 17:13:40|15317.66|15237.66|15316.96|15236.96|15317.84|15237.84|15316.96|15236.96|9
1728234830000|2024-10-06 17:13:50|15316.98|15236.98|15318.06|15238.06|15318.06|15238.06|15316.97|15236.97|6
1728234840000|2024-10-06 17:14:00|15318.42|15238.42|15318.86|15238.86|15318.86|15238.86|15318.07|15238.07|9
1728234850000|2024-10-06 17:14:10|15318.88|15238.88|15318.58|15238.58|15318.9|15238.9|15318.57|15238.57|4
1728234860000|2024-10-06 17:14:20|15318.57|15238.57|15318.83|15238.83|15318.83|15238.83|15318.24|15238.24|8
1728234870000|2024-10-06 17:14:30|15318.55|15238.55|15318.76|15238.76|15318.98|15238.98|15318.41|15238.41|9
1728234880000|2024-10-06 17:14:40|15318.65|15238.65|15318.8|15238.8|15319.19|15239.19|15318.65|15238.65|8
1728234890000|2024-10-06 17:14:50|15318.79|15238.79|15318.65|15238.65|15318.94|15238.94|15318.65|15238.65|9
1728234900000|2024-10-06 17:15:00|15318.64|15238.64|15318.62|15238.62|15318.64|15238.64|15318.28|15238.28|9
1728234910000|2024-10-06 17:15:10|15318.21|15238.21|15317.35|15237.35|15318.21|15238.21|15317.09|15237.09|10
1728234920000|2024-10-06 17:15:20|15317.01|15237.01|15315.72|15235.72|15317.01|15237.01|15315.72|15235.72|10
1728234930000|2024-10-06 17:15:30|15315.6|15235.6|15315.81|15235.81|15316.15|15236.15|15315.6|15235.6|8
1728234940000|2024-10-06 17:15:40|15315.14|15235.14|15315.51|15235.51|15315.51|15235.51|15314.92|15234.92|8
1728234950000|2024-10-06 17:15:50|15315.92|15235.92|15316.87|15236.87|15317.2|15237.2|15315.92|15235.92|9
1728234960000|2024-10-06 17:16:00|15316.88|15236.88|15318.88|15238.88|15318.88|15238.88|15316.61|15236.61|8
1728234970000|2024-10-06 17:16:10|15319.87|15239.87|15323.92|15243.92|15324.39|15244.39|15319.54|15239.54|10
1728234980000|2024-10-06 17:16:20|15323.97|15243.97|15326.93|15246.93|15326.93|15246.93|15323.97|15243.97|10
1728234990000|2024-10-06 17:16:30|15327.38|15247.38|15329.67|15249.67|15329.67|15249.67|15327.37|15247.37|9
1728235000000|2024-10-06 17:16:40|15329.74|15249.74|15329.28|15249.28|15329.9|15249.9|15329.28|15249.28|10
1728235010000|2024-10-06 17:16:50|15329.22|15249.22|15328.66|15248.66|15329.44|15249.44|15328.66|15248.66|9
1728235020000|2024-10-06 17:17:00|15328.68|15248.68|15328.53|15248.53|15329.03|15249.03|15327.96|15247.96|8
1728235030000|2024-10-06 17:17:10|15328.21|15248.21|15329.42|15249.42|15329.42|15249.42|15328.19|15248.19|7
1728235040000|2024-10-06 17:17:20|15329.18|15249.18|15329.35|15249.35|15329.65|15249.65|15329.18|15249.18|8
1728235050000|2024-10-06 17:17:30|15329.29|15249.29|15332.65|15252.65|15333.53|15253.53|15329.29|15249.29|10
1728235060000|2024-10-06 17:17:40|15332.67|15252.67|15334.46|15254.46|15334.63|15254.63|15332.67|15252.67|10
1728235070000|2024-10-06 17:17:50|15334.62|15254.62|15333.45|15253.45|15334.62|15254.62|15333.45|15253.45|9
1728235080000|2024-10-06 17:18:00|15333.44|15253.44|15334.08|15254.08|15334.14|15254.14|15333.35|15253.35|8
1728235090000|2024-10-06 17:18:10|15333.5|15253.5|15333.21|15253.21|15333.93|15253.93|15333.21|15253.21|8
1728235100000|2024-10-06 17:18:20|15332.94|15252.94|15332.8|15252.8|15333.41|15253.41|15332.48|15252.48|9
1728235110000|2024-10-06 17:18:30|15332.82|15252.82|15332.09|15252.09|15333.36|15253.36|15331.82|15251.82|10
1728235120000|2024-10-06 17:18:40|15331.41|15251.41|15331.4|15251.4|15331.41|15251.41|15331.12|15251.12|9
1728235130000|2024-10-06 17:18:50|15331.35|15251.35|15330.93|15250.93|15331.43|15251.43|15330.93|15250.93|8
1728235140000|2024-10-06 17:19:00|15331.16|15251.16|15330.46|15250.46|15331.87|15251.87|15330.45|15250.45|10
1728235150000|2024-10-06 17:19:10|15330.49|15250.49|15330.33|15250.33|15330.49|15250.49|15330.18|15250.18|9
1728235160000|2024-10-06 17:19:20|15331.23|15251.23|15331.63|15251.63|15331.63|15251.63|15330.95|15250.95|9
1728235170000|2024-10-06 17:19:30|15331.68|15251.68|15331.63|15251.63|15331.7|15251.7|15331.48|15251.48|9
1728235180000|2024-10-06 17:19:40|15331.62|15251.62|15332.8|15252.8|15333.18|15253.18|15331.62|15251.62|10
1728235190000|2024-10-06 17:19:50|15333.19|15253.19|15333.41|15253.41|15333.47|15253.47|15333.05|15253.05|8
1728235200000|2024-10-06 17:20:00|15333.4|15253.4|15333.26|15253.26|15333.4|15253.4|15332.71|15252.71|9
1728235210000|2024-10-06 17:20:10|15333.29|15253.29|15333.51|15253.51|15333.51|15253.51|15333.25|15253.25|7
1728235220000|2024-10-06 17:20:20|15333.53|15253.53|15340.42|15260.42|15340.42|15260.42|15333.53|15253.53|10
1728235230000|2024-10-06 17:20:30|15340.53|15260.53|15340.63|15260.63|15340.63|15260.63|15340.29|15260.29|8
1728235240000|2024-10-06 17:20:40|15340.69|15260.69|15341.92|15261.92|15342.17|15262.17|15340.69|15260.69|9
1728235250000|2024-10-06 17:20:50|15342.69|15262.69|15343.06|15263.06|15343.15|15263.15|15342.34|15262.34|7
1728235260000|2024-10-06 17:21:00|15342.76|15262.76|15342.72|15262.72|15343.19|15263.19|15342.72|15262.72|4
1728235270000|2024-10-06 17:21:10|15342.71|15262.71|15342.74|15262.74|15342.77|15262.77|15342.63|15262.63|9
1728235280000|2024-10-06 17:21:20|15342.66|15262.66|15342.69|15262.69|15342.69|15262.69|15342.66|15262.66|4
1728235290000|2024-10-06 17:21:30|15342.41|15262.41|15341.96|15261.96|15342.6|15262.6|15341.79|15261.79|7
1728235300000|2024-10-06 17:21:40|15341.92|15261.92|15341.7|15261.7|15341.92|15261.92|15341.24|15261.24|10
1728235310000|2024-10-06 17:21:50|15341.8|15261.8|15341.67|15261.67|15342.09|15262.09|15341.67|15261.67|7
1728235320000|2024-10-06 17:22:00|15341.25|15261.25|15341.21|15261.21|15341.25|15261.25|15341|15261|7
1728235330000|2024-10-06 17:22:10|15341.2|15261.2|15340.32|15260.32|15341.2|15261.2|15340.32|15260.32|8
1728235340000|2024-10-06 17:22:20|15340.22|15260.22|15340.16|15260.16|15340.29|15260.29|15339.83|15259.83|8
1728235350000|2024-10-06 17:22:30|15339.89|15259.89|15340.34|15260.34|15340.38|15260.38|15339.7|15259.7|6
1728235360000|2024-10-06 17:22:40|15340.33|15260.33|15339.57|15259.57|15340.34|15260.34|15339.38|15259.38|7
1728235370000|2024-10-06 17:22:50|15339.51|15259.51|15339.36|15259.36|15339.51|15259.51|15339.33|15259.33|5
1728235380000|2024-10-06 17:23:00|15339.62|15259.62|15339.71|15259.71|15339.89|15259.89|15339.61|15259.61|9
1728235390000|2024-10-06 17:23:10|15340.13|15260.13|15339.84|15259.84|15340.32|15260.32|15339.45|15259.45|10
1728235400000|2024-10-06 17:23:20|15340.18|15260.18|15341.6|15261.6|15341.6|15261.6|15340.18|15260.18|8
1728235410000|2024-10-06 17:23:30|15341.42|15261.42|15341.17|15261.17|15341.79|15261.79|15341.17|15261.17|7
1728235420000|2024-10-06 17:23:40|15341.19|15261.19|15341.37|15261.37|15341.37|15261.37|15341.17|15261.17|6
1728235430000|2024-10-06 17:23:50|15341.45|15261.45|15341.69|15261.69|15341.78|15261.78|15341.41|15261.41|7
1728235440000|2024-10-06 17:24:00|15341.72|15261.72|15342.02|15262.02|15342.48|15262.48|15341.72|15261.72|8
1728235450000|2024-10-06 17:24:10|15341.82|15261.82|15342.44|15262.44|15342.44|15262.44|15341.22|15261.22|9
1728235460000|2024-10-06 17:24:20|15342.82|15262.82|15343.94|15263.94|15343.96|15263.96|15342.82|15262.82|10
1728235470000|2024-10-06 17:24:30|15343.91|15263.91|15344.01|15264.01|15344.05|15264.05|15343.61|15263.61|7
1728235480000|2024-10-06 17:24:40|15344.46|15264.46|15345.14|15265.14|15345.56|15265.56|15344.46|15264.46|7
1728235490000|2024-10-06 17:24:50|15344.8|15264.8|15344.96|15264.96|15345.37|15265.37|15344.8|15264.8|7
1728235500000|2024-10-06 17:25:00|15344.4|15264.4|15345.32|15265.32|15345.32|15265.32|15344.38|15264.38|6
1728235510000|2024-10-06 17:25:10|15344.89|15264.89|15344.28|15264.28|15345.31|15265.31|15344.19|15264.19|7
1728235520000|2024-10-06 17:25:20|15344.25|15264.25|15343.64|15263.64|15344.49|15264.49|15343.64|15263.64|9
1728235530000|2024-10-06 17:25:30|15343.19|15263.19|15342.54|15262.54|15343.55|15263.55|15342.54|15262.54|8
1728235540000|2024-10-06 17:25:40|15342.73|15262.73|15342.54|15262.54|15342.73|15262.73|15342.29|15262.29|8
1728235550000|2024-10-06 17:25:50|15342.1|15262.1|15340.71|15260.71|15342.1|15262.1|15340.71|15260.71|6
1728235560000|2024-10-06 17:26:00|15341.04|15261.04|15341.33|15261.33|15341.33|15261.33|15341.04|15261.04|4
1728235570000|2024-10-06 17:26:10|15341.37|15261.37|15341.52|15261.52|15341.7|15261.7|15341.1|15261.1|9
1728235580000|2024-10-06 17:26:20|15341.53|15261.53|15341.58|15261.58|15341.58|15261.58|15341.03|15261.03|9
1728235590000|2024-10-06 17:26:30|15341.5|15261.5|15341.32|15261.32|15341.63|15261.63|15341.32|15261.32|7
1728235600000|2024-10-06 17:26:40|15340.87|15260.87|15341.26|15261.26|15341.26|15261.26|15340.87|15260.87|4
1728235610000|2024-10-06 17:26:50|15341.25|15261.25|15341.47|15261.47|15341.74|15261.74|15341.25|15261.25|8
1728235620000|2024-10-06 17:27:00|15341.73|15261.73|15341.36|15261.36|15341.77|15261.77|15341.36|15261.36|8
1728235630000|2024-10-06 17:27:10|15340.7|15260.7|15340.45|15260.45|15340.78|15260.78|15340.45|15260.45|7
1728235640000|2024-10-06 17:27:20|15340.3|15260.3|15339.94|15259.94|15340.3|15260.3|15339.91|15259.91|6
1728235650000|2024-10-06 17:27:30|15339.93|15259.93|15339.55|15259.55|15339.94|15259.94|15339.55|15259.55|9
1728235660000|2024-10-06 17:27:40|15339.54|15259.54|15339.26|15259.26|15339.59|15259.59|15338.86|15258.86|7
1728235670000|2024-10-06 17:27:50|15338.94|15258.94|15338.22|15258.22|15338.94|15258.94|15337.63|15257.63|9
1728235680000|2024-10-06 17:28:00|15338.21|15258.21|15338.6|15258.6|15338.6|15258.6|15337.91|15257.91|8
1728235690000|2024-10-06 17:28:10|15338.61|15258.61|15338.45|15258.45|15339.04|15259.04|15338.27|15258.27|9
1728235700000|2024-10-06 17:28:20|15338.61|15258.61|15338.96|15258.96|15338.96|15258.96|15338.61|15258.61|7
1728235710000|2024-10-06 17:28:30|15338.97|15258.97|15338.08|15258.08|15338.98|15258.98|15338.08|15258.08|6
1728235720000|2024-10-06 17:28:40|15338.07|15258.07|15337.59|15257.59|15338.07|15258.07|15337.59|15257.59|10
1728235730000|2024-10-06 17:28:50|15337.57|15257.57|15336.8|15256.8|15337.58|15257.58|15336.8|15256.8|8
1728235740000|2024-10-06 17:29:00|15336.76|15256.76|15336.8|15256.8|15336.99|15256.99|15336.76|15256.76|8
1728235750000|2024-10-06 17:29:10|15336.78|15256.78|15336.21|15256.21|15337.01|15257.01|15336.21|15256.21|7
1728235760000|2024-10-06 17:29:20|15336.62|15256.62|15335.53|15255.53|15336.82|15256.82|15335.3|15255.3|9
1728235770000|2024-10-06 17:29:30|15335.52|15255.52|15335.61|15255.61|15335.61|15255.61|15335.47|15255.47|5
1728235780000|2024-10-06 17:29:40|15335.35|15255.35|15334.56|15254.56|15335.35|15255.35|15334.56|15254.56|6
1728235790000|2024-10-06 17:29:50|15334.55|15254.55|15334.69|15254.69|15334.69|15254.69|15334.55|15254.55|7
1728235800000|2024-10-06 17:30:00|15334.8|15254.8|15335.25|15255.25|15335.25|15255.25|15334.8|15254.8|4
1728235810000|2024-10-06 17:30:10|15335.2|15255.2|15335.84|15255.84|15335.84|15255.84|15335.2|15255.2|8
1728235820000|2024-10-06 17:30:20|15335.96|15255.96|15336.62|15256.62|15336.62|15256.62|15335.4|15255.4|10
1728235830000|2024-10-06 17:30:30|15335.72|15255.72|15336.21|15256.21|15336.21|15256.21|15335.68|15255.68|8
1728235840000|2024-10-06 17:30:40|15336.19|15256.19|15335.27|15255.27|15336.19|15256.19|15335.27|15255.27|9
1728235850000|2024-10-06 17:30:50|15335.18|15255.18|15336.19|15256.19|15336.8|15256.8|15335.14|15255.14|10
1728235860000|2024-10-06 17:31:00|15336.48|15256.48|15335.27|15255.27|15336.75|15256.75|15335.15|15255.15|9
1728235870000|2024-10-06 17:31:10|15335.17|15255.17|15334.01|15254.01|15335.17|15255.17|15334.01|15254.01|10
1728235880000|2024-10-06 17:31:20|15333.59|15253.59|15332.03|15252.03|15333.59|15253.59|15332.03|15252.03|9
1728235890000|2024-10-06 17:31:30|15331.56|15251.56|15328.87|15248.87|15331.56|15251.56|15328.87|15248.87|10
1728235900000|2024-10-06 17:31:40|15329.1|15249.1|15328.34|15248.34|15329.11|15249.11|15328.34|15248.34|8
1728235910000|2024-10-06 17:31:50|15328.32|15248.32|15327.54|15247.54|15328.32|15248.32|15327.54|15247.54|5
1728235920000|2024-10-06 17:32:00|15327.95|15247.95|15327.99|15247.99|15327.99|15247.99|15327.61|15247.61|6
1728235930000|2024-10-06 17:32:10|15328.08|15248.08|15328.38|15248.38|15328.58|15248.58|15327.66|15247.66|8
1728235940000|2024-10-06 17:32:20|15328.13|15248.13|15328.39|15248.39|15328.56|15248.56|15328.13|15248.13|9
1728235950000|2024-10-06 17:32:30|15328.54|15248.54|15328.6|15248.6|15328.86|15248.86|15328.38|15248.38|10
1728235960000|2024-10-06 17:32:40|15329.33|15249.33|15329.49|15249.49|15329.5|15249.5|15328.89|15248.89|8
1728235970000|2024-10-06 17:32:50|15329.02|15249.02|15328.72|15248.72|15329.3|15249.3|15328.72|15248.72|6
1728235980000|2024-10-06 17:33:00|15328.83|15248.83|15328.99|15248.99|15329.03|15249.03|15328.83|15248.83|7
1728235990000|2024-10-06 17:33:10|15329.01|15249.01|15328.39|15248.39|15329.09|15249.09|15328.39|15248.39|7
1728236000000|2024-10-06 17:33:20|15328.94|15248.94|15327.8|15247.8|15328.94|15248.94|15327.8|15247.8|7
1728236010000|2024-10-06 17:33:30|15327.45|15247.45|15327.34|15247.34|15327.46|15247.46|15327.11|15247.11|8
1728236020000|2024-10-06 17:33:40|15327.31|15247.31|15325.97|15245.97|15327.31|15247.31|15325.79|15245.79|10
1728236030000|2024-10-06 17:33:50|15324.58|15244.58|15324.79|15244.79|15325.09|15245.09|15324.58|15244.58|7
1728236040000|2024-10-06 17:34:00|15324.74|15244.74|15324.4|15244.4|15324.74|15244.74|15324.4|15244.4|10
1728236050000|2024-10-06 17:34:10|15324.51|15244.51|15324.6|15244.6|15324.6|15244.6|15324.44|15244.44|6
1728236060000|2024-10-06 17:34:20|15324.61|15244.61|15323.54|15243.54|15324.62|15244.62|15323.53|15243.53|6
1728236070000|2024-10-06 17:34:30|15323.58|15243.58|15323.91|15243.91|15323.98|15243.98|15323.58|15243.58|8
1728236080000|2024-10-06 17:34:40|15324.2|15244.2|15324.27|15244.27|15324.61|15244.61|15323.9|15243.9|7
1728236090000|2024-10-06 17:34:50|15324.62|15244.62|15324.51|15244.51|15324.63|15244.63|15324.32|15244.32|7
1728236100000|2024-10-06 17:35:00|15324.33|15244.33|15323.01|15243.01|15324.35|15244.35|15322.54|15242.54|10
1728236110000|2024-10-06 17:35:10|15323.32|15243.32|15323.81|15243.81|15323.81|15243.81|15322.86|15242.86|9
1728236120000|2024-10-06 17:35:20|15323.82|15243.82|15323.5|15243.5|15323.83|15243.83|15323.47|15243.47|8
1728236130000|2024-10-06 17:35:30|15323.51|15243.51|15322.91|15242.91|15323.51|15243.51|15322.91|15242.91|8
1728236140000|2024-10-06 17:35:40|15322.9|15242.9|15323.3|15243.3|15323.3|15243.3|15322.9|15242.9|6
1728236150000|2024-10-06 17:35:50|15322.82|15242.82|15323.93|15243.93|15323.95|15243.95|15322.82|15242.82|7
1728236160000|2024-10-06 17:36:00|15324|15244|15325.75|15245.75|15326.28|15246.28|15324|15244|9
1728236170000|2024-10-06 17:36:10|15325.61|15245.61|15327.23|15247.23|15327.3|15247.3|15325.6|15245.6|10
1728236180000|2024-10-06 17:36:20|15327.81|15247.81|15327.36|15247.36|15328.09|15248.09|15327.33|15247.33|10
1728236190000|2024-10-06 17:36:30|15327.06|15247.06|15327.46|15247.46|15327.48|15247.48|15327.06|15247.06|6
1728236200000|2024-10-06 17:36:40|15327.74|15247.74|15329.23|15249.23|15329.23|15249.23|15327.74|15247.74|7
1728236210000|2024-10-06 17:36:50|15329.28|15249.28|15329.7|15249.7|15329.7|15249.7|15328.91|15248.91|8
1728236220000|2024-10-06 17:37:00|15329.6|15249.6|15329.72|15249.72|15330.29|15250.29|15329.32|15249.32|9
1728236230000|2024-10-06 17:37:10|15329.69|15249.69|15329.19|15249.19|15329.69|15249.69|15329.19|15249.19|7
1728236240000|2024-10-06 17:37:20|15329.51|15249.51|15328.21|15248.21|15329.51|15249.51|15328.21|15248.21|9
1728236250000|2024-10-06 17:37:30|15328.6|15248.6|15328.47|15248.47|15328.6|15248.6|15327.95|15247.95|8
1728236260000|2024-10-06 17:37:40|15327.87|15247.87|15327.27|15247.27|15327.95|15247.95|15327.27|15247.27|8
1728236270000|2024-10-06 17:37:50|15327.26|15247.26|15326.66|15246.66|15327.26|15247.26|15326.66|15246.66|5
1728236280000|2024-10-06 17:38:00|15326.69|15246.69|15326.64|15246.64|15326.71|15246.71|15326.53|15246.53|6
1728236290000|2024-10-06 17:38:10|15326.67|15246.67|15326.13|15246.13|15327.01|15247.01|15326.13|15246.13|8
1728236300000|2024-10-06 17:38:20|15326.11|15246.11|15325.57|15245.57|15326.28|15246.28|15325.57|15245.57|10
1728236310000|2024-10-06 17:38:30|15326.01|15246.01|15327.22|15247.22|15327.22|15247.22|15326|15246|10
1728236320000|2024-10-06 17:38:40|15327.44|15247.44|15327.53|15247.53|15327.55|15247.55|15327.44|15247.44|8
1728236330000|2024-10-06 17:38:50|15327.55|15247.55|15326.84|15246.84|15327.55|15247.55|15326.73|15246.73|8
1728236340000|2024-10-06 17:39:00|15326.92|15246.92|15326.95|15246.95|15327.14|15247.14|15326.7|15246.7|9
1728236350000|2024-10-06 17:39:10|15326.92|15246.92|15326.88|15246.88|15326.92|15246.92|15326.88|15246.88|6
1728236360000|2024-10-06 17:39:20|15327.56|15247.56|15327.67|15247.67|15327.84|15247.84|15327.5|15247.5|7
1728236370000|2024-10-06 17:39:30|15327.68|15247.68|15327.76|15247.76|15327.76|15247.76|15327.44|15247.44|8
1728236380000|2024-10-06 17:39:40|15327.53|15247.53|15327.66|15247.66|15327.68|15247.68|15327.33|15247.33|5
1728236390000|2024-10-06 17:39:50|15327.64|15247.64|15327.64|15247.64|15327.64|15247.64|15327.22|15247.22|5
1728236400000|2024-10-06 17:40:00|15327.62|15247.62|15327.65|15247.65|15327.88|15247.88|15327.62|15247.62|8
1728236410000|2024-10-06 17:40:10|15327.64|15247.64|15327.05|15247.05|15327.67|15247.67|15327.05|15247.05|7
1728236420000|2024-10-06 17:40:20|15327.04|15247.04|15326.56|15246.56|15327.04|15247.04|15326.55|15246.55|9
1728236430000|2024-10-06 17:40:30|15326.17|15246.17|15325.64|15245.64|15326.69|15246.69|15325.64|15245.64|8
1728236440000|2024-10-06 17:40:40|15325.67|15245.67|15325.88|15245.88|15325.88|15245.88|15325.62|15245.62|8
1728236450000|2024-10-06 17:40:50|15325.69|15245.69|15326.01|15246.01|15326.01|15246.01|15325.44|15245.44|8
1728236460000|2024-10-06 17:41:00|15325.45|15245.45|15325.35|15245.35|15325.45|15245.45|15324.81|15244.81|9
1728236470000|2024-10-06 17:41:10|15325.22|15245.22|15325.73|15245.73|15325.73|15245.73|15325.18|15245.18|9
1728236480000|2024-10-06 17:41:20|15325.72|15245.72|15328.42|15248.42|15328.42|15248.42|15325.72|15245.72|9
1728236490000|2024-10-06 17:41:30|15328.47|15248.47|15329.35|15249.35|15329.35|15249.35|15328.47|15248.47|10
1728236500000|2024-10-06 17:41:40|15328.66|15248.66|15329.1|15249.1|15329.87|15249.87|15328.66|15248.66|8
1728236510000|2024-10-06 17:41:50|15328.83|15248.83|15329.08|15249.08|15329.1|15249.1|15328.52|15248.52|8
1728236520000|2024-10-06 17:42:00|15329.06|15249.06|15328.79|15248.79|15329.5|15249.5|15328.78|15248.78|8
1728236530000|2024-10-06 17:42:10|15328.8|15248.8|15328.76|15248.76|15329.08|15249.08|15328.59|15248.59|7
1728236540000|2024-10-06 17:42:20|15329.09|15249.09|15328.99|15248.99|15329.4|15249.4|15328.81|15248.81|9
1728236550000|2024-10-06 17:42:30|15329|15249|15329.54|15249.54|15329.54|15249.54|15328.86|15248.86|9
1728236560000|2024-10-06 17:42:40|15329.61|15249.61|15329.53|15249.53|15329.75|15249.75|15329.53|15249.53|8
1728236570000|2024-10-06 17:42:50|15329.74|15249.74|15329.5|15249.5|15329.75|15249.75|15329.49|15249.49|6
1728236580000|2024-10-06 17:43:00|15329.51|15249.51|15329.46|15249.46|15330.01|15250.01|15329.41|15249.41|6
1728236590000|2024-10-06 17:43:10|15329.4|15249.4|15329.7|15249.7|15329.71|15249.71|15329.34|15249.34|9
1728236600000|2024-10-06 17:43:20|15329.68|15249.68|15329.82|15249.82|15330.49|15250.49|15329.52|15249.52|9
1728236610000|2024-10-06 17:43:30|15329.73|15249.73|15329.83|15249.83|15329.83|15249.83|15329.08|15249.08|7
1728236620000|2024-10-06 17:43:40|15329.86|15249.86|15330.01|15250.01|15330.05|15250.05|15329.86|15249.86|8
1728236630000|2024-10-06 17:43:50|15329.97|15249.97|15329.71|15249.71|15329.97|15249.97|15329.66|15249.66|8
1728236640000|2024-10-06 17:44:00|15329.7|15249.7|15328.98|15248.98|15329.98|15249.98|15328.98|15248.98|9
1728236650000|2024-10-06 17:44:10|15329.01|15249.01|15327.43|15247.43|15329.01|15249.01|15327.43|15247.43|9
1728236660000|2024-10-06 17:44:20|15327.41|15247.41|15327.01|15247.01|15327.41|15247.41|15326.72|15246.72|9
1728236670000|2024-10-06 17:44:30|15327.03|15247.03|15325.73|15245.73|15327.03|15247.03|15325.64|15245.64|10
1728236680000|2024-10-06 17:44:40|15325.69|15245.69|15325.66|15245.66|15325.69|15245.69|15325.66|15245.66|5
1728236690000|2024-10-06 17:44:50|15325.65|15245.65|15325.69|15245.69|15325.69|15245.69|15325.65|15245.65|2
1728236700000|2024-10-06 17:45:00|15325.61|15245.61|15325.64|15245.64|15325.7|15245.7|15325.57|15245.57|6
1728236710000|2024-10-06 17:45:10|15324.85|15244.85|15324.73|15244.73|15324.85|15244.85|15324.65|15244.65|9
1728236720000|2024-10-06 17:45:20|15324.74|15244.74|15324.9|15244.9|15324.9|15244.9|15324.74|15244.74|8
1728236730000|2024-10-06 17:45:30|15324.92|15244.92|15326.3|15246.3|15326.3|15246.3|15324.92|15244.92|8
1728236740000|2024-10-06 17:45:40|15325.96|15245.96|15326.34|15246.34|15326.87|15246.87|15325.96|15245.96|8
1728236750000|2024-10-06 17:45:50|15326.37|15246.37|15326.54|15246.54|15327.25|15247.25|15326.32|15246.32|8
1728236760000|2024-10-06 17:46:00|15326.74|15246.74|15326.33|15246.33|15326.74|15246.74|15325.92|15245.92|8
1728236770000|2024-10-06 17:46:10|15326.01|15246.01|15325.59|15245.59|15326.02|15246.02|15325.59|15245.59|8
1728236780000|2024-10-06 17:46:20|15325.18|15245.18|15323.23|15243.23|15325.6|15245.6|15323.23|15243.23|9
1728236790000|2024-10-06 17:46:30|15323.19|15243.19|15321.61|15241.61|15323.21|15243.21|15321.61|15241.61|9
1728236800000|2024-10-06 17:46:40|15320.36|15240.36|15320.39|15240.39|15320.89|15240.89|15320.34|15240.34|9
1728236810000|2024-10-06 17:46:50|15319.8|15239.8|15320.04|15240.04|15320.15|15240.15|15319.55|15239.55|10
1728236820000|2024-10-06 17:47:00|15319.47|15239.47|15314.48|15234.48|15319.47|15239.47|15314.48|15234.48|9
1728236830000|2024-10-06 17:47:10|15314.21|15234.21|15312.61|15232.61|15314.67|15234.67|15311.84|15231.84|9
1728236840000|2024-10-06 17:47:20|15312.62|15232.62|15312.44|15232.44|15312.62|15232.62|15312.44|15232.44|7
1728236850000|2024-10-06 17:47:30|15312.24|15232.24|15311.96|15231.96|15312.25|15232.25|15311.96|15231.96|9
1728236860000|2024-10-06 17:47:40|15311.95|15231.95|15311.75|15231.75|15311.95|15231.95|15311.75|15231.75|5
1728236870000|2024-10-06 17:47:50|15311.28|15231.28|15310.32|15230.32|15311.29|15231.29|15310.31|15230.31|9
1728236880000|2024-10-06 17:48:00|15309.95|15229.95|15309.81|15229.81|15310.15|15230.15|15309.81|15229.81|9
1728236890000|2024-10-06 17:48:10|15309.92|15229.92|15309.57|15229.57|15310.07|15230.07|15309.57|15229.57|8
1728236900000|2024-10-06 17:48:20|15309.59|15229.59|15309.13|15229.13|15309.68|15229.68|15309.05|15229.05|9
1728236910000|2024-10-06 17:48:30|15309.12|15229.12|15308.78|15228.78|15309.12|15229.12|15308.78|15228.78|7
1728236920000|2024-10-06 17:48:40|15308.77|15228.77|15308.75|15228.75|15308.78|15228.78|15308.75|15228.75|5
1728236930000|2024-10-06 17:48:50|15308.71|15228.71|15308.69|15228.69|15308.71|15228.71|15308.68|15228.68|6
1728236940000|2024-10-06 17:49:00|15308.83|15228.83|15309.19|15229.19|15309.19|15229.19|15308.83|15228.83|6
1728236950000|2024-10-06 17:49:10|15310|15230|15311.34|15231.34|15311.34|15231.34|15310|15230|9
1728236960000|2024-10-06 17:49:20|15311.54|15231.54|15312.97|15232.97|15312.97|15232.97|15311.54|15231.54|8
1728236970000|2024-10-06 17:49:30|15312.96|15232.96|15313.06|15233.06|15313.18|15233.18|15312.96|15232.96|8
1728236980000|2024-10-06 17:49:40|15313.1|15233.1|15313.3|15233.3|15313.49|15233.49|15313.1|15233.1|8
1728236990000|2024-10-06 17:49:50|15313.26|15233.26|15312.9|15232.9|15313.26|15233.26|15312.88|15232.88|7
1728237000000|2024-10-06 17:50:00|15312.89|15232.89|15314.41|15234.41|15314.41|15234.41|15312.89|15232.89|10
1728237010000|2024-10-06 17:50:10|15314.42|15234.42|15316.01|15236.01|15316.7|15236.7|15314.42|15234.42|10
1728237020000|2024-10-06 17:50:20|15316.04|15236.04|15317.33|15237.33|15317.46|15237.46|15316.04|15236.04|8
1728237030000|2024-10-06 17:50:30|15317.03|15237.03|15316.92|15236.92|15317.03|15237.03|15316.49|15236.49|9
1728237040000|2024-10-06 17:50:40|15316.67|15236.67|15316.63|15236.63|15317.17|15237.17|15316.63|15236.63|8
1728237050000|2024-10-06 17:50:50|15316.65|15236.65|15317|15237|15317|15237|15316.65|15236.65|8
1728237060000|2024-10-06 17:51:00|15316.74|15236.74|15317.57|15237.57|15317.57|15237.57|15316.74|15236.74|9
1728237070000|2024-10-06 17:51:10|15317.63|15237.63|15319.42|15239.42|15319.42|15239.42|15317.63|15237.63|8
1728237080000|2024-10-06 17:51:20|15319.43|15239.43|15319.41|15239.41|15319.43|15239.43|15319.2|15239.2|10
1728237090000|2024-10-06 17:51:30|15318.78|15238.78|15318.79|15238.79|15318.94|15238.94|15318.47|15238.47|9
1728237100000|2024-10-06 17:51:40|15318.78|15238.78|15317.7|15237.7|15318.81|15238.81|15317.7|15237.7|10
1728237110000|2024-10-06 17:51:50|15317.68|15237.68|15318.22|15238.22|15318.4|15238.4|15317.65|15237.65|8
1728237120000|2024-10-06 17:52:00|15318.27|15238.27|15321.62|15241.62|15322.23|15242.23|15318.27|15238.27|8
1728237130000|2024-10-06 17:52:10|15322.24|15242.24|15322.48|15242.48|15322.85|15242.85|15322.24|15242.24|10
1728237140000|2024-10-06 17:52:20|15322.79|15242.79|15322.98|15242.98|15322.98|15242.98|15322.76|15242.76|6
1728237150000|2024-10-06 17:52:30|15322.87|15242.87|15322.77|15242.77|15323.01|15243.01|15322.71|15242.71|10
1728237160000|2024-10-06 17:52:40|15322.75|15242.75|15322.19|15242.19|15322.75|15242.75|15322.19|15242.19|8
1728237170000|2024-10-06 17:52:50|15322.43|15242.43|15322.25|15242.25|15322.43|15242.43|15322.16|15242.16|6
1728237180000|2024-10-06 17:53:00|15322.27|15242.27|15322.59|15242.59|15322.59|15242.59|15322.25|15242.25|5
1728237190000|2024-10-06 17:53:10|15322.6|15242.6|15321.92|15241.92|15322.6|15242.6|15321.92|15241.92|6
1728237200000|2024-10-06 17:53:20|15322.31|15242.31|15322.48|15242.48|15322.48|15242.48|15321.86|15241.86|9
1728237210000|2024-10-06 17:53:30|15322.49|15242.49|15322.37|15242.37|15322.62|15242.62|15322.33|15242.33|7
1728237220000|2024-10-06 17:53:40|15322.62|15242.62|15322.29|15242.29|15322.65|15242.65|15322.28|15242.28|6
1728237230000|2024-10-06 17:53:50|15322.65|15242.65|15322.76|15242.76|15322.76|15242.76|15322.53|15242.53|9
1728237240000|2024-10-06 17:54:00|15322.67|15242.67|15323.09|15243.09|15323.09|15243.09|15322.35|15242.35|6
1728237250000|2024-10-06 17:54:10|15323.11|15243.11|15322.78|15242.78|15323.11|15243.11|15322.5|15242.5|10
1728237260000|2024-10-06 17:54:20|15322.79|15242.79|15322.46|15242.46|15322.79|15242.79|15322.09|15242.09|7
1728237270000|2024-10-06 17:54:30|15322.59|15242.59|15322.62|15242.62|15322.75|15242.75|15322.48|15242.48|7
1728237280000|2024-10-06 17:54:40|15322.59|15242.59|15322.37|15242.37|15322.59|15242.59|15322.37|15242.37|9
1728237290000|2024-10-06 17:54:50|15322.35|15242.35|15323.03|15243.03|15323.08|15243.08|15322.3|15242.3|7
1728237300000|2024-10-06 17:55:00|15322.88|15242.88|15322.64|15242.64|15323.18|15243.18|15322.64|15242.64|10
1728237310000|2024-10-06 17:55:10|15322.13|15242.13|15322.38|15242.38|15322.58|15242.58|15322.13|15242.13|9
1728237320000|2024-10-06 17:55:20|15322.02|15242.02|15322.37|15242.37|15322.42|15242.42|15322.02|15242.02|6
1728237330000|2024-10-06 17:55:30|15322.39|15242.39|15321.79|15241.79|15322.65|15242.65|15321.56|15241.56|10
1728237340000|2024-10-06 17:55:40|15321.77|15241.77|15322.23|15242.23|15322.23|15242.23|15321.46|15241.46|6
1728237350000|2024-10-06 17:55:50|15321.54|15241.54|15321.79|15241.79|15321.9|15241.9|15321.54|15241.54|7
1728237360000|2024-10-06 17:56:00|15321.56|15241.56|15321.48|15241.48|15321.8|15241.8|15321.3|15241.3|9
1728237370000|2024-10-06 17:56:10|15320.95|15240.95|15320.36|15240.36|15320.95|15240.95|15320.36|15240.36|10
1728237380000|2024-10-06 17:56:20|15320.28|15240.28|15320.55|15240.55|15320.55|15240.55|15320.25|15240.25|6
1728237390000|2024-10-06 17:56:30|15320.26|15240.26|15320.3|15240.3|15320.46|15240.46|15320.24|15240.24|8
1728237400000|2024-10-06 17:56:40|15320.15|15240.15|15319.22|15239.22|15320.2|15240.2|15319.21|15239.21|8
1728237410000|2024-10-06 17:56:50|15319.21|15239.21|15318.44|15238.44|15319.22|15239.22|15318.4|15238.4|8
1728237420000|2024-10-06 17:57:00|15318.45|15238.45|15318.23|15238.23|15318.47|15238.47|15317.98|15237.98|8
1728237430000|2024-10-06 17:57:10|15317.75|15237.75|15315.49|15235.49|15317.75|15237.75|15315.49|15235.49|9
1728237440000|2024-10-06 17:57:20|15315.36|15235.36|15314.95|15234.95|15315.36|15235.36|15314.53|15234.53|10
1728237450000|2024-10-06 17:57:30|15314.96|15234.96|15314.68|15234.68|15314.97|15234.97|15314.43|15234.43|7
1728237460000|2024-10-06 17:57:40|15314.18|15234.18|15314.3|15234.3|15314.34|15234.34|15314.15|15234.15|9
1728237470000|2024-10-06 17:57:50|15314.1|15234.1|15314.82|15234.82|15314.97|15234.97|15314.05|15234.05|8
1728237480000|2024-10-06 17:58:00|15314.86|15234.86|15314.85|15234.85|15314.86|15234.86|15314.74|15234.74|8
1728237490000|2024-10-06 17:58:10|15314.82|15234.82|15313.92|15233.92|15314.82|15234.82|15313.81|15233.81|8
1728237500000|2024-10-06 17:58:20|15313.93|15233.93|15314.58|15234.58|15314.58|15234.58|15313.58|15233.58|10
1728237510000|2024-10-06 17:58:30|15314.36|15234.36|15313.74|15233.74|15314.36|15234.36|15313.32|15233.32|9
1728237520000|2024-10-06 17:58:40|15313.95|15233.95|15314.16|15234.16|15314.17|15234.17|15313.43|15233.43|7
1728237530000|2024-10-06 17:58:50|15313.72|15233.72|15311.99|15231.99|15314.06|15234.06|15311.87|15231.87|7
1728237540000|2024-10-06 17:59:00|15311.97|15231.97|15311.68|15231.68|15312.47|15232.47|15311.68|15231.68|8
1728237550000|2024-10-06 17:59:10|15311.71|15231.71|15311.65|15231.65|15311.71|15231.71|15311.36|15231.36|7
1728237560000|2024-10-06 17:59:20|15312.04|15232.04|15311.1|15231.1|15312.04|15232.04|15311.1|15231.1|4
1728237570000|2024-10-06 17:59:30|15311.34|15231.34|15311.38|15231.38|15311.66|15231.66|15311.27|15231.27|6
1728237580000|2024-10-06 17:59:40|15311.52|15231.52|15310.86|15230.86|15311.63|15231.63|15310.82|15230.82|10
1728237590000|2024-10-06 17:59:50|15310.87|15230.87|15310.76|15230.76|15310.87|15230.87|15310.25|15230.25|8
1728237600000|2024-10-06 18:00:00|15310.69|15230.69|15312.47|15232.47|15313.16|15233.16|15310.06|15230.06|10
1728237610000|2024-10-06 18:00:10|15312.48|15232.48|15312.48|15232.48|15312.6|15232.6|15312.48|15232.48|4
1728237620000|2024-10-06 18:00:20|15312.05|15232.05|15314.53|15234.53|15314.53|15234.53|15312.05|15232.05|9
1728237630000|2024-10-06 18:00:30|15314.37|15234.37|15315.88|15235.88|15316.09|15236.09|15314.37|15234.37|10
1728237640000|2024-10-06 18:00:40|15315.39|15235.39|15316.28|15236.28|15316.54|15236.54|15315.39|15235.39|8
1728237650000|2024-10-06 18:00:50|15316.29|15236.29|15317.11|15237.11|15317.14|15237.14|15316.16|15236.16|9
1728237660000|2024-10-06 18:01:00|15317.1|15237.1|15319.34|15239.34|15319.34|15239.34|15317.1|15237.1|8
1728237670000|2024-10-06 18:01:10|15318.77|15238.77|15319.74|15239.74|15319.74|15239.74|15318.77|15238.77|7
1728237680000|2024-10-06 18:01:20|15319.58|15239.58|15320.69|15240.69|15321.16|15241.16|15319.15|15239.15|9
1728237690000|2024-10-06 18:01:30|15320.87|15240.87|15321.59|15241.59|15321.62|15241.62|15320.82|15240.82|10
1728237700000|2024-10-06 18:01:40|15320.55|15240.55|15321.36|15241.36|15321.36|15241.36|15320|15240|10
1728237710000|2024-10-06 18:01:50|15321.28|15241.28|15321.47|15241.47|15321.67|15241.67|15321.28|15241.28|8
1728237720000|2024-10-06 18:02:00|15321.43|15241.43|15321.41|15241.41|15321.56|15241.56|15321.01|15241.01|8
1728237730000|2024-10-06 18:02:10|15321.15|15241.15|15321.33|15241.33|15321.93|15241.93|15321.15|15241.15|7
1728237740000|2024-10-06 18:02:20|15321.32|15241.32|15321.1|15241.1|15321.39|15241.39|15321.06|15241.06|9
1728237750000|2024-10-06 18:02:30|15321.12|15241.12|15321.28|15241.28|15321.28|15241.28|15320.99|15240.99|8
1728237760000|2024-10-06 18:02:40|15321.25|15241.25|15320.96|15240.96|15321.25|15241.25|15320.94|15240.94|8
1728237770000|2024-10-06 18:02:50|15320.99|15240.99|15322.23|15242.23|15322.25|15242.25|15320.99|15240.99|7
1728237780000|2024-10-06 18:03:00|15322.25|15242.25|15324.88|15244.88|15325.3|15245.3|15322.25|15242.25|9
1728237790000|2024-10-06 18:03:10|15325.4|15245.4|15327.54|15247.54|15327.87|15247.87|15325.4|15245.4|10
1728237800000|2024-10-06 18:03:20|15327.24|15247.24|15328.03|15248.03|15328.03|15248.03|15327.24|15247.24|10
1728237810000|2024-10-06 18:03:30|15327.99|15247.99|15328.4|15248.4|15328.42|15248.42|15327.97|15247.97|7
1728237820000|2024-10-06 18:03:40|15328.18|15248.18|15327.93|15247.93|15328.18|15248.18|15327.32|15247.32|8
1728237830000|2024-10-06 18:03:50|15327.65|15247.65|15328.45|15248.45|15328.93|15248.93|15327.64|15247.64|9
1728237840000|2024-10-06 18:04:00|15328.44|15248.44|15328.41|15248.41|15328.44|15248.44|15328.18|15248.18|9
1728237850000|2024-10-06 18:04:10|15328.4|15248.4|15328.25|15248.25|15328.63|15248.63|15328.22|15248.22|7
1728237860000|2024-10-06 18:04:20|15328.36|15248.36|15328.04|15248.04|15328.36|15248.36|15327.99|15247.99|8
1728237870000|2024-10-06 18:04:30|15328.36|15248.36|15329.06|15249.06|15329.06|15249.06|15328.21|15248.21|10
1728237880000|2024-10-06 18:04:40|15329.1|15249.1|15329.57|15249.57|15329.73|15249.73|15329.1|15249.1|8
1728237890000|2024-10-06 18:04:50|15329.59|15249.59|15329.58|15249.58|15330.09|15250.09|15329.58|15249.58|7
1728237900000|2024-10-06 18:05:00|15329.67|15249.67|15330.2|15250.2|15330.2|15250.2|15329|15249|7
1728237910000|2024-10-06 18:05:10|15329.77|15249.77|15329.71|15249.71|15330.32|15250.32|15329.39|15249.39|10
1728237920000|2024-10-06 18:05:20|15329.74|15249.74|15329.1|15249.1|15329.9|15249.9|15329.1|15249.1|9
1728237930000|2024-10-06 18:05:30|15329.09|15249.09|15329.2|15249.2|15329.25|15249.25|15328.83|15248.83|8
1728237940000|2024-10-06 18:05:40|15329.18|15249.18|15328.8|15248.8|15329.19|15249.19|15328.3|15248.3|7
1728237950000|2024-10-06 18:05:50|15329.61|15249.61|15330.25|15250.25|15330.47|15250.47|15329.61|15249.61|10
1728237960000|2024-10-06 18:06:00|15330.43|15250.43|15331.5|15251.5|15331.5|15251.5|15330.28|15250.28|8
1728237970000|2024-10-06 18:06:10|15332.3|15252.3|15332.42|15252.42|15332.54|15252.54|15332.01|15252.01|8
1728237980000|2024-10-06 18:06:20|15332.54|15252.54|15332.14|15252.14|15332.74|15252.74|15332.14|15252.14|8
1728237990000|2024-10-06 18:06:30|15332.47|15252.47|15334.43|15254.43|15334.43|15254.43|15332.41|15252.41|9
1728238000000|2024-10-06 18:06:40|15334.44|15254.44|15335.9|15255.9|15335.9|15255.9|15334.43|15254.43|6
1728238010000|2024-10-06 18:06:50|15335.74|15255.74|15336.63|15256.63|15336.68|15256.68|15335.74|15255.74|9
1728238020000|2024-10-06 18:07:00|15337.09|15257.09|15336.34|15256.34|15337.32|15257.32|15336.21|15256.21|10
1728238030000|2024-10-06 18:07:10|15336.31|15256.31|15336.05|15256.05|15336.31|15256.31|15336.05|15256.05|8
1728238040000|2024-10-06 18:07:20|15336.11|15256.11|15335.46|15255.46|15336.14|15256.14|15335.46|15255.46|8
1728238050000|2024-10-06 18:07:30|15335.62|15255.62|15337.42|15257.42|15337.42|15257.42|15335.62|15255.62|7
1728238060000|2024-10-06 18:07:40|15337.48|15257.48|15337.38|15257.38|15337.48|15257.48|15336.84|15256.84|8
1728238070000|2024-10-06 18:07:50|15337.32|15257.32|15337.95|15257.95|15338.2|15258.2|15337.32|15257.32|10
1728238080000|2024-10-06 18:08:00|15337.97|15257.97|15337.94|15257.94|15338.37|15258.37|15337.71|15257.71|10
1728238090000|2024-10-06 18:08:10|15337.95|15257.95|15337.57|15257.57|15338.08|15258.08|15337.57|15257.57|10
1728238100000|2024-10-06 18:08:20|15338.14|15258.14|15338.41|15258.41|15339.31|15259.31|15337.53|15257.53|9
1728238110000|2024-10-06 18:08:30|15338.3|15258.3|15338.52|15258.52|15338.97|15258.97|15337.36|15257.36|9
1728238120000|2024-10-06 18:08:40|15338.83|15258.83|15339.68|15259.68|15339.68|15259.68|15338.83|15258.83|8
1728238130000|2024-10-06 18:08:50|15339.58|15259.58|15339.34|15259.34|15339.6|15259.6|15339.15|15259.15|8
1728238140000|2024-10-06 18:09:00|15339.33|15259.33|15339.26|15259.26|15339.33|15259.33|15338.92|15258.92|9
1728238150000|2024-10-06 18:09:10|15339.52|15259.52|15339.67|15259.67|15339.9|15259.9|15339.52|15259.52|8
1728238160000|2024-10-06 18:09:20|15338.94|15258.94|15339.36|15259.36|15339.37|15259.37|15338.92|15258.92|8
1728238170000|2024-10-06 18:09:30|15339.33|15259.33|15339.32|15259.32|15339.35|15259.35|15339.01|15259.01|6
1728238180000|2024-10-06 18:09:40|15339.33|15259.33|15339.12|15259.12|15339.54|15259.54|15339.11|15259.11|6
1728238190000|2024-10-06 18:09:50|15339.72|15259.72|15339.64|15259.64|15339.72|15259.72|15339.23|15259.23|10
1728238200000|2024-10-06 18:10:00|15339.56|15259.56|15338.86|15258.86|15339.56|15259.56|15338.86|15258.86|8
1728238210000|2024-10-06 18:10:10|15338.84|15258.84|15339.21|15259.21|15339.87|15259.87|15338.79|15258.79|10
1728238220000|2024-10-06 18:10:20|15339.19|15259.19|15340.17|15260.17|15340.44|15260.44|15339.19|15259.19|7
1728238230000|2024-10-06 18:10:30|15339.53|15259.53|15340.39|15260.39|15340.49|15260.49|15339.53|15259.53|10
1728238240000|2024-10-06 18:10:40|15340.49|15260.49|15341.46|15261.46|15342|15262|15340.49|15260.49|8
1728238250000|2024-10-06 18:10:50|15341.25|15261.25|15340.46|15260.46|15341.25|15261.25|15339.92|15259.92|8
1728238260000|2024-10-06 18:11:00|15340.45|15260.45|15340.72|15260.72|15340.79|15260.79|15340.42|15260.42|8
1728238270000|2024-10-06 18:11:10|15340.62|15260.62|15340.58|15260.58|15340.73|15260.73|15340.46|15260.46|6
1728238280000|2024-10-06 18:11:20|15340.59|15260.59|15337.24|15257.24|15340.59|15260.59|15337.24|15257.24|8
1728238290000|2024-10-06 18:11:30|15337.18|15257.18|15335.49|15255.49|15337.18|15257.18|15335.49|15255.49|10
1728238300000|2024-10-06 18:11:40|15335.62|15255.62|15331.07|15251.07|15335.62|15255.62|15331.07|15251.07|9
1728238310000|2024-10-06 18:11:50|15331.55|15251.55|15331.08|15251.08|15331.55|15251.55|15331.07|15251.07|7
1728238320000|2024-10-06 18:12:00|15331.07|15251.07|15330.88|15250.88|15331.09|15251.09|15330.87|15250.87|6
1728238330000|2024-10-06 18:12:10|15330.83|15250.83|15330.41|15250.41|15330.98|15250.98|15330.4|15250.4|10
1728238340000|2024-10-06 18:12:20|15330.32|15250.32|15330.48|15250.48|15331.19|15251.19|15330.23|15250.23|9
1728238350000|2024-10-06 18:12:30|15330.57|15250.57|15330.94|15250.94|15331.32|15251.32|15330.57|15250.57|9
1728238360000|2024-10-06 18:12:40|15331.24|15251.24|15330.57|15250.57|15331.24|15251.24|15330.57|15250.57|7
1728238370000|2024-10-06 18:12:50|15330.61|15250.61|15328.88|15248.88|15330.63|15250.63|15328.88|15248.88|10
1728238380000|2024-10-06 18:13:00|15328.93|15248.93|15329.8|15249.8|15329.81|15249.81|15328.91|15248.91|9
1728238390000|2024-10-06 18:13:10|15329.35|15249.35|15329.3|15249.3|15329.76|15249.76|15329.3|15249.3|7
1728238400000|2024-10-06 18:13:20|15329.75|15249.75|15329.44|15249.44|15329.77|15249.77|15329.09|15249.09|9
1728238410000|2024-10-06 18:13:30|15329.41|15249.41|15329.26|15249.26|15329.78|15249.78|15329.26|15249.26|10
1728238420000|2024-10-06 18:13:40|15329.54|15249.54|15328.91|15248.91|15329.58|15249.58|15328.91|15248.91|6
1728238430000|2024-10-06 18:13:50|15328.82|15248.82|15329.23|15249.23|15329.41|15249.41|15328.78|15248.78|9
1728238440000|2024-10-06 18:14:00|15329.49|15249.49|15329.42|15249.42|15329.8|15249.8|15329.28|15249.28|10
1728238450000|2024-10-06 18:14:10|15328.16|15248.16|15328.34|15248.34|15329.17|15249.17|15328.16|15248.16|10
1728238460000|2024-10-06 18:14:20|15328.28|15248.28|15328.47|15248.47|15328.49|15248.49|15328.15|15248.15|8
1728238470000|2024-10-06 18:14:30|15328.42|15248.42|15328.4|15248.4|15328.42|15248.42|15328.37|15248.37|6
1728238480000|2024-10-06 18:14:40|15328.32|15248.32|15328.09|15248.09|15328.32|15248.32|15328.07|15248.07|7
1728238490000|2024-10-06 18:14:50|15327.59|15247.59|15328.74|15248.74|15328.95|15248.95|15327.59|15247.59|10
1728238500000|2024-10-06 18:15:00|15328.67|15248.67|15330.89|15250.89|15331.36|15251.36|15328.52|15248.52|9
1728238510000|2024-10-06 18:15:10|15330.96|15250.96|15330.66|15250.66|15331.78|15251.78|15330.66|15250.66|10
1728238520000|2024-10-06 18:15:20|15330.65|15250.65|15330.87|15250.87|15330.87|15250.87|15329.92|15249.92|9
1728238530000|2024-10-06 18:15:30|15330.85|15250.85|15330.04|15250.04|15330.85|15250.85|15330.04|15250.04|7
1728238540000|2024-10-06 18:15:40|15330.01|15250.01|15328.49|15248.49|15330.01|15250.01|15328.49|15248.49|10
1728238550000|2024-10-06 18:15:50|15328.8|15248.8|15327.94|15247.94|15328.8|15248.8|15327.94|15247.94|4
1728238560000|2024-10-06 18:16:00|15328.5|15248.5|15328.5|15248.5|15328.68|15248.68|15328.46|15248.46|9
1728238570000|2024-10-06 18:16:10|15328.48|15248.48|15328.18|15248.18|15328.48|15248.48|15327.91|15247.91|7
1728238580000|2024-10-06 18:16:20|15328.2|15248.2|15327.3|15247.3|15328.48|15248.48|15326.9|15246.9|7
1728238590000|2024-10-06 18:16:30|15327.03|15247.03|15327.81|15247.81|15328.04|15248.04|15327.03|15247.03|10
1728238600000|2024-10-06 18:16:40|15327.8|15247.8|15329.47|15249.47|15329.47|15249.47|15327.8|15247.8|10
1728238610000|2024-10-06 18:16:50|15329.22|15249.22|15328.98|15248.98|15329.47|15249.47|15328.64|15248.64|9
1728238620000|2024-10-06 18:17:00|15328.99|15248.99|15329.26|15249.26|15329.26|15249.26|15328.97|15248.97|8
1728238630000|2024-10-06 18:17:10|15329.22|15249.22|15329.12|15249.12|15329.34|15249.34|15329.06|15249.06|6
1728238640000|2024-10-06 18:17:20|15329.11|15249.11|15328.97|15248.97|15329.41|15249.41|15328.97|15248.97|7
1728238650000|2024-10-06 18:17:30|15328.73|15248.73|15328.26|15248.26|15328.9|15248.9|15328.26|15248.26|9
1728238660000|2024-10-06 18:17:40|15328.83|15248.83|15328.13|15248.13|15328.83|15248.83|15327.94|15247.94|9
1728238670000|2024-10-06 18:17:50|15327.98|15247.98|15329.83|15249.83|15329.83|15249.83|15327.97|15247.97|8
1728238680000|2024-10-06 18:18:00|15329.71|15249.71|15326.6|15246.6|15329.71|15249.71|15325.88|15245.88|9
1728238690000|2024-10-06 18:18:10|15326.78|15246.78|15325.22|15245.22|15326.78|15246.78|15325.22|15245.22|10
1728238700000|2024-10-06 18:18:20|15325.17|15245.17|15323.65|15243.65|15325.17|15245.17|15323.53|15243.53|10
1728238710000|2024-10-06 18:18:30|15323.66|15243.66|15324.09|15244.09|15324.09|15244.09|15323.66|15243.66|4
1728238720000|2024-10-06 18:18:40|15324.1|15244.1|15324.3|15244.3|15324.72|15244.72|15324.1|15244.1|6
1728238730000|2024-10-06 18:18:50|15324.46|15244.46|15325.25|15245.25|15325.25|15245.25|15324.45|15244.45|6
1728238740000|2024-10-06 18:19:00|15325.6|15245.6|15325.18|15245.18|15325.6|15245.6|15325|15245|7
1728238750000|2024-10-06 18:19:10|15324.92|15244.92|15324.58|15244.58|15325.19|15245.19|15324.58|15244.58|9
1728238760000|2024-10-06 18:19:20|15324.57|15244.57|15324.57|15244.57|15324.57|15244.57|15324.57|15244.57|1
1728238770000|2024-10-06 18:19:30|15324.58|15244.58|15324.65|15244.65|15325.06|15245.06|15324.58|15244.58|7
1728238780000|2024-10-06 18:19:40|15324.63|15244.63|15324.63|15244.63|15324.63|15244.63|15324.63|15244.63|1
1728238790000|2024-10-06 18:19:50|15324.64|15244.64|15324.29|15244.29|15324.69|15244.69|15324.16|15244.16|7
1728238800000|2024-10-06 18:20:00|15324.26|15244.26|15326.02|15246.02|15326.02|15246.02|15324.24|15244.24|8
1728238810000|2024-10-06 18:20:10|15326.17|15246.17|15325.9|15245.9|15326.48|15246.48|15325.9|15245.9|9
1728238820000|2024-10-06 18:20:20|15325.89|15245.89|15324.71|15244.71|15326.61|15246.61|15324.71|15244.71|9
1728238830000|2024-10-06 18:20:30|15324.95|15244.95|15325.05|15245.05|15325.32|15245.32|15324.61|15244.61|9
1728238840000|2024-10-06 18:20:40|15325.06|15245.06|15324.99|15244.99|15325.06|15245.06|15324.99|15244.99|2
1728238850000|2024-10-06 18:20:50|15325.01|15245.01|15325.22|15245.22|15325.22|15245.22|15325.01|15245.01|2
1728238860000|2024-10-06 18:21:00|15325.63|15245.63|15326.88|15246.88|15326.88|15246.88|15325.02|15245.02|6
1728238870000|2024-10-06 18:21:10|15326.61|15246.61|15327.64|15247.64|15327.64|15247.64|15326.56|15246.56|8
1728238880000|2024-10-06 18:21:20|15327.53|15247.53|15327.51|15247.51|15327.6|15247.6|15327.19|15247.19|9
1728238890000|2024-10-06 18:21:30|15327.5|15247.5|15329.23|15249.23|15329.23|15249.23|15327.5|15247.5|8
1728238900000|2024-10-06 18:21:40|15329.24|15249.24|15329.42|15249.42|15329.54|15249.54|15328.91|15248.91|10
1728238910000|2024-10-06 18:21:50|15329.44|15249.44|15331.53|15251.53|15331.66|15251.66|15329.44|15249.44|9
1728238920000|2024-10-06 18:22:00|15331.54|15251.54|15331.68|15251.68|15331.68|15251.68|15331.07|15251.07|5
1728238930000|2024-10-06 18:22:10|15331.47|15251.47|15332.1|15252.1|15332.1|15252.1|15331.46|15251.46|4
1728238940000|2024-10-06 18:22:20|15332.09|15252.09|15333.88|15253.88|15333.96|15253.96|15332.09|15252.09|8
1728238950000|2024-10-06 18:22:30|15334.03|15254.03|15336.94|15256.94|15336.94|15256.94|15334.03|15254.03|9
1728238960000|2024-10-06 18:22:40|15336.48|15256.48|15337.43|15257.43|15337.76|15257.76|15336.48|15256.48|10
1728238970000|2024-10-06 18:22:50|15337.44|15257.44|15337.51|15257.51|15337.65|15257.65|15337.01|15257.01|9
1728238980000|2024-10-06 18:23:00|15337.5|15257.5|15337.38|15257.38|15338.04|15258.04|15337.38|15257.38|8
1728238990000|2024-10-06 18:23:10|15337.41|15257.41|15338.69|15258.69|15339.33|15259.33|15337.41|15257.41|7
1728239000000|2024-10-06 18:23:20|15339.21|15259.21|15339.69|15259.69|15339.79|15259.79|15339.19|15259.19|8
1728239010000|2024-10-06 18:23:30|15339.77|15259.77|15340.68|15260.68|15340.68|15260.68|15339.77|15259.77|9
1728239020000|2024-10-06 18:23:40|15340.69|15260.69|15340.48|15260.48|15340.69|15260.69|15340.33|15260.33|9
1728239030000|2024-10-06 18:23:50|15340.49|15260.49|15340.39|15260.39|15340.65|15260.65|15340.17|15260.17|10
1728239040000|2024-10-06 18:24:00|15340.42|15260.42|15340.65|15260.65|15340.65|15260.65|15340.19|15260.19|8
1728239050000|2024-10-06 18:24:10|15340.79|15260.79|15343.55|15263.55|15343.55|15263.55|15340.79|15260.79|9
1728239060000|2024-10-06 18:24:20|15343.35|15263.35|15343.39|15263.39|15343.39|15263.39|15343.31|15263.31|10
1728239070000|2024-10-06 18:24:30|15343.37|15263.37|15344.62|15264.62|15345.03|15265.03|15342.98|15262.98|8
1728239080000|2024-10-06 18:24:40|15344.93|15264.93|15346.11|15266.11|15346.11|15266.11|15344.48|15264.48|8
1728239090000|2024-10-06 18:24:50|15346.01|15266.01|15346.09|15266.09|15346.18|15266.18|15346|15266|8
1728239100000|2024-10-06 18:25:00|15346.12|15266.12|15346.17|15266.17|15346.17|15266.17|15345.99|15265.99|6
1728239110000|2024-10-06 18:25:10|15346.23|15266.23|15346.31|15266.31|15346.38|15266.38|15346.23|15266.23|6
1728239120000|2024-10-06 18:25:20|15346.38|15266.38|15346.41|15266.41|15346.41|15266.41|15346.31|15266.31|9
1728239130000|2024-10-06 18:25:30|15346.44|15266.44|15347.39|15267.39|15347.41|15267.41|15346.44|15266.44|7
1728239140000|2024-10-06 18:25:40|15347.42|15267.42|15348.51|15268.51|15348.7|15268.7|15347.32|15267.32|7
1728239150000|2024-10-06 18:25:50|15349.23|15269.23|15349.65|15269.65|15349.65|15269.65|15349.15|15269.15|7
1728239160000|2024-10-06 18:26:00|15350.03|15270.03|15348.79|15268.79|15350.06|15270.06|15348.76|15268.76|10
1728239170000|2024-10-06 18:26:10|15348.82|15268.82|15347.31|15267.31|15348.83|15268.83|15347.31|15267.31|10
1728239180000|2024-10-06 18:26:20|15347.29|15267.29|15346.94|15266.94|15347.31|15267.31|15346.93|15266.93|8
1728239190000|2024-10-06 18:26:30|15346.61|15266.61|15346.06|15266.06|15346.61|15266.61|15346.06|15266.06|10
1728239200000|2024-10-06 18:26:40|15346.18|15266.18|15344.33|15264.33|15346.18|15266.18|15344.22|15264.22|9
1728239210000|2024-10-06 18:26:50|15344.13|15264.13|15345.18|15265.18|15345.18|15265.18|15344.12|15264.12|8
1728239220000|2024-10-06 18:27:00|15345.22|15265.22|15345.04|15265.04|15345.22|15265.22|15344.81|15264.81|9
1728239230000|2024-10-06 18:27:10|15345.06|15265.06|15344.86|15264.86|15345.06|15265.06|15344.58|15264.58|8
1728239240000|2024-10-06 18:27:20|15344.89|15264.89|15344.83|15264.83|15344.89|15264.89|15344.82|15264.82|7
1728239250000|2024-10-06 18:27:30|15344.82|15264.82|15344.37|15264.37|15344.85|15264.85|15344.37|15264.37|8
1728239260000|2024-10-06 18:27:40|15344.27|15264.27|15344.03|15264.03|15344.3|15264.3|15344.02|15264.02|9
1728239270000|2024-10-06 18:27:50|15344.02|15264.02|15344.04|15264.04|15344.06|15264.06|15344.01|15264.01|6
1728239280000|2024-10-06 18:28:00|15344.03|15264.03|15344.2|15264.2|15344.2|15264.2|15343.98|15263.98|8
1728239290000|2024-10-06 18:28:10|15344.18|15264.18|15344.18|15264.18|15344.22|15264.22|15343.89|15263.89|6
1728239300000|2024-10-06 18:28:20|15344.17|15264.17|15344.16|15264.16|15344.3|15264.3|15344.16|15264.16|8
1728239310000|2024-10-06 18:28:30|15343.86|15263.86|15343.56|15263.56|15344.11|15264.11|15343.56|15263.56|6
1728239320000|2024-10-06 18:28:40|15343.57|15263.57|15344.13|15264.13|15344.24|15264.24|15343.57|15263.57|7
1728239330000|2024-10-06 18:28:50|15343.68|15263.68|15343.97|15263.97|15343.98|15263.98|15343.49|15263.49|6
1728239340000|2024-10-06 18:29:00|15343.99|15263.99|15344.37|15264.37|15344.37|15264.37|15343.97|15263.97|9
1728239350000|2024-10-06 18:29:10|15344.38|15264.38|15344.55|15264.55|15344.58|15264.58|15344.32|15264.32|8
1728239360000|2024-10-06 18:29:20|15344.54|15264.54|15344.79|15264.79|15344.79|15264.79|15344.51|15264.51|6
1728239370000|2024-10-06 18:29:30|15344.8|15264.8|15344.85|15264.85|15344.88|15264.88|15344.72|15264.72|7
1728239380000|2024-10-06 18:29:40|15344.86|15264.86|15344.67|15264.67|15344.86|15264.86|15344.67|15264.67|6
1728239390000|2024-10-06 18:29:50|15344.63|15264.63|15344.79|15264.79|15344.8|15264.8|15344.6|15264.6|4
1728239400000|2024-10-06 18:30:00|15344.8|15264.8|15345.79|15265.79|15345.79|15265.79|15344.73|15264.73|7
1728239410000|2024-10-06 18:30:10|15346.34|15266.34|15345.83|15265.83|15346.35|15266.35|15345.76|15265.76|8
1728239420000|2024-10-06 18:30:20|15345.88|15265.88|15343.48|15263.48|15345.88|15265.88|15343.2|15263.2|9
1728239430000|2024-10-06 18:30:30|15343.57|15263.57|15342.37|15262.37|15343.57|15263.57|15342.37|15262.37|9
1728239440000|2024-10-06 18:30:40|15343.29|15263.29|15342.91|15262.91|15343.29|15263.29|15342.46|15262.46|9
1728239450000|2024-10-06 18:30:50|15342.81|15262.81|15342.86|15262.86|15343.43|15263.43|15342.37|15262.37|10
1728239460000|2024-10-06 18:31:00|15342.84|15262.84|15344.96|15264.96|15344.96|15264.96|15342.84|15262.84|7
1728239470000|2024-10-06 18:31:10|15344.53|15264.53|15345.94|15265.94|15345.98|15265.98|15344.53|15264.53|8
1728239480000|2024-10-06 18:31:20|15345.95|15265.95|15345.56|15265.56|15345.95|15265.95|15345.07|15265.07|10
1728239490000|2024-10-06 18:31:30|15346.33|15266.33|15348.41|15268.41|15348.41|15268.41|15345.27|15265.27|10
1728239500000|2024-10-06 18:31:40|15347.95|15267.95|15348.44|15268.44|15348.46|15268.46|15347.95|15267.95|7
1728239510000|2024-10-06 18:31:50|15348.45|15268.45|15348.47|15268.47|15348.47|15268.47|15348.19|15268.19|7
1728239520000|2024-10-06 18:32:00|15348.51|15268.51|15348.54|15268.54|15348.66|15268.66|15348.51|15268.51|9
1728239530000|2024-10-06 18:32:10|15348.53|15268.53|15347.13|15267.13|15348.53|15268.53|15347.13|15267.13|8
1728239540000|2024-10-06 18:32:20|15346.76|15266.76|15346.99|15266.99|15347.28|15267.28|15346.61|15266.61|8
1728239550000|2024-10-06 18:32:30|15346.96|15266.96|15346.85|15266.85|15346.97|15266.97|15346.85|15266.85|8
1728239560000|2024-10-06 18:32:40|15346.84|15266.84|15346.84|15266.84|15346.88|15266.88|15346.82|15266.82|7
1728239570000|2024-10-06 18:32:50|15346.85|15266.85|15346.45|15266.45|15346.86|15266.86|15346.3|15266.3|9
1728239580000|2024-10-06 18:33:00|15346.31|15266.31|15346.22|15266.22|15346.31|15266.31|15346.22|15266.22|7
1728239590000|2024-10-06 18:33:10|15346.23|15266.23|15346.26|15266.26|15346.26|15266.26|15345.81|15265.81|8
1728239600000|2024-10-06 18:33:20|15346.17|15266.17|15346.31|15266.31|15346.31|15266.31|15346.06|15266.06|8
1728239610000|2024-10-06 18:33:30|15346.36|15266.36|15346.68|15266.68|15346.68|15266.68|15346.36|15266.36|8
1728239620000|2024-10-06 18:33:40|15346.66|15266.66|15346.75|15266.75|15346.77|15266.77|15346.66|15266.66|5
1728239630000|2024-10-06 18:33:50|15346.73|15266.73|15346.63|15266.63|15346.73|15266.73|15346.63|15266.63|4
1728239640000|2024-10-06 18:34:00|15346.54|15266.54|15345.71|15265.71|15346.54|15266.54|15345.71|15265.71|9
1728239650000|2024-10-06 18:34:10|15345.85|15265.85|15344.69|15264.69|15345.85|15265.85|15344.69|15264.69|7
1728239660000|2024-10-06 18:34:20|15344.68|15264.68|15344.61|15264.61|15344.78|15264.78|15344.6|15264.6|10
1728239670000|2024-10-06 18:34:30|15344.55|15264.55|15344.47|15264.47|15344.64|15264.64|15344.33|15264.33|8
1728239680000|2024-10-06 18:34:40|15344.5|15264.5|15343.46|15263.46|15344.5|15264.5|15343.46|15263.46|7
1728239690000|2024-10-06 18:34:50|15343.25|15263.25|15342.71|15262.71|15343.25|15263.25|15342.69|15262.69|7
1728239700000|2024-10-06 18:35:00|15342.61|15262.61|15342.25|15262.25|15342.67|15262.67|15341.96|15261.96|10
1728239710000|2024-10-06 18:35:10|15342.35|15262.35|15342.26|15262.26|15342.35|15262.35|15342|15262|7
1728239720000|2024-10-06 18:35:20|15342.31|15262.31|15341.38|15261.38|15342.35|15262.35|15341.38|15261.38|10
1728239730000|2024-10-06 18:35:30|15341.3|15261.3|15340.91|15260.91|15341.3|15261.3|15340.67|15260.67|10
1728239740000|2024-10-06 18:35:40|15340.76|15260.76|15340.4|15260.4|15340.76|15260.76|15340.07|15260.07|7
1728239750000|2024-10-06 18:35:50|15340.38|15260.38|15340.39|15260.39|15340.42|15260.42|15340.06|15260.06|6
1728239760000|2024-10-06 18:36:00|15340.38|15260.38|15340.36|15260.36|15340.39|15260.39|15340.25|15260.25|7
1728239770000|2024-10-06 18:36:10|15340.04|15260.04|15342.39|15262.39|15342.39|15262.39|15340.01|15260.01|8
1728239780000|2024-10-06 18:36:20|15342.87|15262.87|15342.09|15262.09|15342.87|15262.87|15341.86|15261.86|8
1728239790000|2024-10-06 18:36:30|15342.83|15262.83|15343.93|15263.93|15344|15264|15342.83|15262.83|10
1728239800000|2024-10-06 18:36:40|15343.94|15263.94|15343.94|15263.94|15344.04|15264.04|15343.48|15263.48|10
1728239810000|2024-10-06 18:36:50|15343.96|15263.96|15343.8|15263.8|15344.09|15264.09|15343.73|15263.73|6
1728239820000|2024-10-06 18:37:00|15343.79|15263.79|15343.48|15263.48|15343.93|15263.93|15343.48|15263.48|9
1728239830000|2024-10-06 18:37:10|15343.47|15263.47|15343.31|15263.31|15343.47|15263.47|15343.28|15263.28|8
1728239840000|2024-10-06 18:37:20|15344.8|15264.8|15345.41|15265.41|15345.42|15265.42|15344.71|15264.71|9
1728239850000|2024-10-06 18:37:30|15345.15|15265.15|15344.89|15264.89|15345.15|15265.15|15344.86|15264.86|6
1728239860000|2024-10-06 18:37:40|15345.15|15265.15|15344.51|15264.51|15345.15|15265.15|15344.51|15264.51|8
1728239870000|2024-10-06 18:37:50|15344.66|15264.66|15344|15264|15344.66|15264.66|15344|15264|8
1728239880000|2024-10-06 18:38:00|15344.16|15264.16|15344.07|15264.07|15344.32|15264.32|15343.94|15263.94|9
1728239890000|2024-10-06 18:38:10|15344.03|15264.03|15344.02|15264.02|15344.05|15264.05|15343.82|15263.82|7
1728239900000|2024-10-06 18:38:20|15343.92|15263.92|15342.69|15262.69|15344.01|15264.01|15342.69|15262.69|9
1728239910000|2024-10-06 18:38:30|15342.68|15262.68|15342.68|15262.68|15342.8|15262.8|15342.57|15262.57|7
1728239920000|2024-10-06 18:38:40|15342.65|15262.65|15342.63|15262.63|15342.82|15262.82|15342.59|15262.59|10
1728239930000|2024-10-06 18:38:50|15342.64|15262.64|15343.03|15263.03|15343.03|15263.03|15342.36|15262.36|9
1728239940000|2024-10-06 18:39:00|15343.07|15263.07|15343.34|15263.34|15343.58|15263.58|15342.71|15262.71|10
1728239950000|2024-10-06 18:39:10|15342.93|15262.93|15343.2|15263.2|15343.2|15263.2|15342.73|15262.73|8
1728239960000|2024-10-06 18:39:20|15343.33|15263.33|15343.08|15263.08|15343.42|15263.42|15342.73|15262.73|8
1728239970000|2024-10-06 18:39:30|15343.07|15263.07|15342.75|15262.75|15343.07|15263.07|15342.23|15262.23|9
1728239980000|2024-10-06 18:39:40|15342.74|15262.74|15343.63|15263.63|15343.63|15263.63|15341.94|15261.94|8
1728239990000|2024-10-06 18:39:50|15343.7|15263.7|15343.65|15263.65|15343.78|15263.78|15343.37|15263.37|9
1728240000000|2024-10-06 18:40:00|15343.78|15263.78|15344.55|15264.55|15344.57|15264.57|15343.78|15263.78|8
1728240010000|2024-10-06 18:40:10|15344.59|15264.59|15344.63|15264.63|15344.63|15264.63|15344.59|15264.59|4
1728240020000|2024-10-06 18:40:20|15344.62|15264.62|15346.06|15266.06|15346.06|15266.06|15344.5|15264.5|9
1728240030000|2024-10-06 18:40:30|15346.07|15266.07|15345.63|15265.63|15346.07|15266.07|15345.38|15265.38|10
1728240040000|2024-10-06 18:40:40|15345.76|15265.76|15345.56|15265.56|15345.76|15265.76|15345.56|15265.56|8
1728240050000|2024-10-06 18:40:50|15345.57|15265.57|15345.55|15265.55|15345.62|15265.62|15345.55|15265.55|7
1728240060000|2024-10-06 18:41:00|15345.54|15265.54|15346.05|15266.05|15346.07|15266.07|15345.54|15265.54|8
1728240070000|2024-10-06 18:41:10|15346.12|15266.12|15346.46|15266.46|15346.54|15266.54|15345.94|15265.94|10
1728240080000|2024-10-06 18:41:20|15346.81|15266.81|15346.97|15266.97|15346.97|15266.97|15346.81|15266.81|8
1728240090000|2024-10-06 18:41:30|15347.08|15267.08|15346.88|15266.88|15347.24|15267.24|15346.63|15266.63|10
1728240100000|2024-10-06 18:41:40|15347|15267|15347.08|15267.08|15347.25|15267.25|15347|15267|8
1728240110000|2024-10-06 18:41:50|15347.09|15267.09|15347.04|15267.04|15347.09|15267.09|15347.02|15267.02|5
1728240120000|2024-10-06 18:42:00|15347.03|15267.03|15348.18|15268.18|15348.27|15268.27|15347.03|15267.03|10
1728240130000|2024-10-06 18:42:10|15348.2|15268.2|15349.34|15269.34|15349.34|15269.34|15348.2|15268.2|10
1728240140000|2024-10-06 18:42:20|15349.39|15269.39|15349.77|15269.77|15349.77|15269.77|15349.39|15269.39|8
1728240150000|2024-10-06 18:42:30|15349.79|15269.79|15349.86|15269.86|15349.86|15269.86|15349.79|15269.79|8
1728240160000|2024-10-06 18:42:40|15349.3|15269.3|15349.52|15269.52|15349.92|15269.92|15348.49|15268.49|10
1728240170000|2024-10-06 18:42:50|15349.11|15269.11|15349.39|15269.39|15349.75|15269.75|15348.98|15268.98|8
1728240180000|2024-10-06 18:43:00|15349.52|15269.52|15349.07|15269.07|15349.53|15269.53|15349.07|15269.07|7
1728240190000|2024-10-06 18:43:10|15348.99|15268.99|15347.47|15267.47|15348.99|15268.99|15347.47|15267.47|8
1728240200000|2024-10-06 18:43:20|15347.58|15267.58|15347.88|15267.88|15347.88|15267.88|15347.45|15267.45|8
1728240210000|2024-10-06 18:43:30|15347.26|15267.26|15347.01|15267.01|15347.55|15267.55|15347.01|15267.01|9
1728240220000|2024-10-06 18:43:40|15347|15267|15346.81|15266.81|15347.01|15267.01|15346.81|15266.81|7
1728240230000|2024-10-06 18:43:50|15346.84|15266.84|15346.82|15266.82|15346.84|15266.84|15346.76|15266.76|4
1728240240000|2024-10-06 18:44:00|15346.83|15266.83|15346.53|15266.53|15346.83|15266.83|15346.33|15266.33|8
1728240250000|2024-10-06 18:44:10|15346.52|15266.52|15346.52|15266.52|15346.52|15266.52|15346.52|15266.52|1
1728240260000|2024-10-06 18:44:20|15346.24|15266.24|15344.64|15264.64|15346.24|15266.24|15344.64|15264.64|7
1728240270000|2024-10-06 18:44:30|15344.58|15264.58|15341.35|15261.35|15344.58|15264.58|15341.35|15261.35|5
1728240280000|2024-10-06 18:44:40|15341.36|15261.36|15341.06|15261.06|15341.36|15261.36|15340.89|15260.89|9
1728240290000|2024-10-06 18:44:50|15341.09|15261.09|15340.65|15260.65|15341.17|15261.17|15340.49|15260.49|9
1728240300000|2024-10-06 18:45:00|15340.69|15260.69|15340.68|15260.68|15340.8|15260.8|15340.37|15260.37|10
1728240310000|2024-10-06 18:45:10|15340.64|15260.64|15340.8|15260.8|15340.8|15260.8|15340.54|15260.54|8
1728240320000|2024-10-06 18:45:20|15340.85|15260.85|15340.79|15260.79|15340.91|15260.91|15340.71|15260.71|8
1728240330000|2024-10-06 18:45:30|15340.75|15260.75|15341.56|15261.56|15341.56|15261.56|15340.75|15260.75|8
1728240340000|2024-10-06 18:45:40|15342.04|15262.04|15343.81|15263.81|15343.81|15263.81|15342.04|15262.04|8
1728240350000|2024-10-06 18:45:50|15343.7|15263.7|15343.98|15263.98|15343.98|15263.98|15343.7|15263.7|8
1728240360000|2024-10-06 18:46:00|15343.99|15263.99|15344.2|15264.2|15344.2|15264.2|15343.98|15263.98|9
1728240370000|2024-10-06 18:46:10|15343.83|15263.83|15344.11|15264.11|15344.39|15264.39|15343.83|15263.83|9
1728240380000|2024-10-06 18:46:20|15344.1|15264.1|15342.85|15262.85|15344.15|15264.15|15342.85|15262.85|10
1728240390000|2024-10-06 18:46:30|15342.8|15262.8|15342.22|15262.22|15342.8|15262.8|15342.22|15262.22|8
1728240400000|2024-10-06 18:46:40|15342.13|15262.13|15341.9|15261.9|15342.21|15262.21|15341.89|15261.89|9
1728240410000|2024-10-06 18:46:50|15342.12|15262.12|15341.87|15261.87|15342.13|15262.13|15341.62|15261.62|10
1728240420000|2024-10-06 18:47:00|15341.47|15261.47|15339.35|15259.35|15341.47|15261.47|15339.35|15259.35|10
1728240430000|2024-10-06 18:47:10|15339.36|15259.36|15339.2|15259.2|15339.44|15259.44|15339.2|15259.2|9
1728240440000|2024-10-06 18:47:20|15338.87|15258.87|15338.63|15258.63|15339.35|15259.35|15338.61|15258.61|6
1728240450000|2024-10-06 18:47:30|15338.62|15258.62|15338.29|15258.29|15338.66|15258.66|15338.29|15258.29|7
1728240460000|2024-10-06 18:47:40|15338.5|15258.5|15338.5|15258.5|15338.5|15258.5|15338.47|15258.47|7
1728240470000|2024-10-06 18:47:50|15338.56|15258.56|15338.11|15258.11|15338.62|15258.62|15338.11|15258.11|8
1728240480000|2024-10-06 18:48:00|15338.08|15258.08|15338.28|15258.28|15338.42|15258.42|15337.91|15257.91|10
1728240490000|2024-10-06 18:48:10|15338.09|15258.09|15338.6|15258.6|15338.76|15258.76|15338.09|15258.09|10
1728240500000|2024-10-06 18:48:20|15338.59|15258.59|15338.77|15258.77|15338.77|15258.77|15338.57|15258.57|5
1728240510000|2024-10-06 18:48:30|15338.73|15258.73|15338.73|15258.73|15338.75|15258.75|15338.72|15258.72|6
1728240520000|2024-10-06 18:48:40|15338.74|15258.74|15338.7|15258.7|15338.75|15258.75|15338.7|15258.7|6
1728240530000|2024-10-06 18:48:50|15338.67|15258.67|15338.55|15258.55|15338.7|15258.7|15338.55|15258.55|6
1728240540000|2024-10-06 18:49:00|15338.56|15258.56|15338.86|15258.86|15338.96|15258.96|15338.56|15258.56|8
1728240550000|2024-10-06 18:49:10|15338.85|15258.85|15338.46|15258.46|15339.3|15259.3|15338.46|15258.46|8
1728240560000|2024-10-06 18:49:20|15338.69|15258.69|15338.29|15258.29|15338.73|15258.73|15338.24|15258.24|8
1728240570000|2024-10-06 18:49:30|15338.64|15258.64|15339.44|15259.44|15339.49|15259.49|15338.42|15258.42|8
1728240580000|2024-10-06 18:49:40|15339.14|15259.14|15339.39|15259.39|15339.48|15259.48|15339.13|15259.13|6
1728240590000|2024-10-06 18:49:50|15339.21|15259.21|15339.44|15259.44|15339.77|15259.77|15339.21|15259.21|8
1728240600000|2024-10-06 18:50:00|15339.49|15259.49|15339.39|15259.39|15339.53|15259.53|15339.35|15259.35|7
1728240610000|2024-10-06 18:50:10|15339.4|15259.4|15339.02|15259.02|15339.4|15259.4|15338.65|15258.65|9
1728240620000|2024-10-06 18:50:20|15339.01|15259.01|15338.94|15258.94|15339.27|15259.27|15338.77|15258.77|9
1728240630000|2024-10-06 18:50:30|15338.84|15258.84|15339.12|15259.12|15339.12|15259.12|15338.67|15258.67|8
1728240640000|2024-10-06 18:50:40|15338.63|15258.63|15339.21|15259.21|15339.25|15259.25|15338.63|15258.63|8
1728240650000|2024-10-06 18:50:50|15339.2|15259.2|15338.79|15258.79|15339.22|15259.22|15338.79|15258.79|7
1728240660000|2024-10-06 18:51:00|15338.77|15258.77|15338.57|15258.57|15338.77|15258.77|15338.4|15258.4|8
1728240670000|2024-10-06 18:51:10|15338.39|15258.39|15338.81|15258.81|15338.83|15258.83|15338.36|15258.36|9
1728240680000|2024-10-06 18:51:20|15338.7|15258.7|15338.62|15258.62|15338.7|15258.7|15338.62|15258.62|6
1728240690000|2024-10-06 18:51:30|15338.64|15258.64|15338.98|15258.98|15339.31|15259.31|15338.64|15258.64|8
1728240700000|2024-10-06 18:51:40|15339.2|15259.2|15341.09|15261.09|15341.13|15261.13|15339.2|15259.2|9
1728240710000|2024-10-06 18:51:50|15341.13|15261.13|15340.88|15260.88|15341.2|15261.2|15340.84|15260.84|9
1728240720000|2024-10-06 18:52:00|15341.27|15261.27|15341.23|15261.23|15341.28|15261.28|15341.19|15261.19|8
1728240730000|2024-10-06 18:52:10|15341.28|15261.28|15340.82|15260.82|15341.28|15261.28|15340.77|15260.77|8
1728240740000|2024-10-06 18:52:20|15340.65|15260.65|15342.43|15262.43|15342.43|15262.43|15340.64|15260.64|8
1728240750000|2024-10-06 18:52:30|15342.49|15262.49|15342.18|15262.18|15342.49|15262.49|15342.17|15262.17|5
1728240760000|2024-10-06 18:52:40|15342.64|15262.64|15342.63|15262.63|15342.68|15262.68|15342.33|15262.33|7
1728240770000|2024-10-06 18:52:50|15342.62|15262.62|15342.81|15262.81|15342.88|15262.88|15342.49|15262.49|9
1728240780000|2024-10-06 18:53:00|15342.8|15262.8|15342.84|15262.84|15342.84|15262.84|15342.8|15262.8|4
1728240790000|2024-10-06 18:53:10|15342.13|15262.13|15342.35|15262.35|15342.55|15262.55|15342.13|15262.13|9
1728240800000|2024-10-06 18:53:20|15342.33|15262.33|15341.86|15261.86|15342.33|15262.33|15341.8|15261.8|6
1728240810000|2024-10-06 18:53:30|15341.78|15261.78|15341.75|15261.75|15341.78|15261.78|15341.53|15261.53|8
1728240820000|2024-10-06 18:53:40|15341.76|15261.76|15341.38|15261.38|15341.76|15261.76|15341.38|15261.38|6
1728240830000|2024-10-06 18:53:50|15341.37|15261.37|15341.66|15261.66|15341.71|15261.71|15341.37|15261.37|5
1728240840000|2024-10-06 18:54:00|15341.65|15261.65|15341.16|15261.16|15341.65|15261.65|15340.88|15260.88|9
1728240850000|2024-10-06 18:54:10|15341.18|15261.18|15341.14|15261.14|15341.52|15261.52|15340.53|15260.53|8
1728240860000|2024-10-06 18:54:20|15340.84|15260.84|15340.51|15260.51|15340.85|15260.85|15340.23|15260.23|9
1728240870000|2024-10-06 18:54:30|15340.53|15260.53|15339.78|15259.78|15340.53|15260.53|15339.78|15259.78|8
1728240880000|2024-10-06 18:54:40|15340.26|15260.26|15339.9|15259.9|15340.26|15260.26|15339.88|15259.88|7
1728240890000|2024-10-06 18:54:50|15339.91|15259.91|15339.91|15259.91|15339.91|15259.91|15339.9|15259.9|3
1728240900000|2024-10-06 18:55:00|15339.93|15259.93|15339.43|15259.43|15339.95|15259.95|15339.43|15259.43|5
1728240910000|2024-10-06 18:55:10|15339.44|15259.44|15342.03|15262.03|15342.03|15262.03|15339.33|15259.33|9
1728240920000|2024-10-06 18:55:20|15342.04|15262.04|15341.99|15261.99|15342.1|15262.1|15341.7|15261.7|7
1728240930000|2024-10-06 18:55:30|15342.04|15262.04|15342.47|15262.47|15342.47|15262.47|15342.04|15262.04|9
1728240940000|2024-10-06 18:55:40|15342.51|15262.51|15344.21|15264.21|15344.21|15264.21|15342.51|15262.51|9
1728240950000|2024-10-06 18:55:50|15344.4|15264.4|15344.07|15264.07|15344.4|15264.4|15343.94|15263.94|10
1728240960000|2024-10-06 18:56:00|15344.25|15264.25|15345.12|15265.12|15345.12|15265.12|15344.25|15264.25|10
1728240970000|2024-10-06 18:56:10|15344.96|15264.96|15344.81|15264.81|15345.06|15265.06|15344.5|15264.5|9
1728240980000|2024-10-06 18:56:20|15344.77|15264.77|15343.86|15263.86|15344.77|15264.77|15343.86|15263.86|8
1728240990000|2024-10-06 18:56:30|15343.85|15263.85|15343.33|15263.33|15343.9|15263.9|15343.32|15263.32|5
1728241000000|2024-10-06 18:56:40|15343.47|15263.47|15343.31|15263.31|15343.48|15263.48|15343.31|15263.31|8
1728241010000|2024-10-06 18:56:50|15343.29|15263.29|15343.27|15263.27|15343.32|15263.32|15343.27|15263.27|5
1728241020000|2024-10-06 18:57:00|15343.37|15263.37|15343.47|15263.47|15343.47|15263.47|15343.37|15263.37|9
1728241030000|2024-10-06 18:57:10|15343.49|15263.49|15342.41|15262.41|15343.49|15263.49|15342.41|15262.41|7
1728241040000|2024-10-06 18:57:20|15342.37|15262.37|15342.02|15262.02|15342.37|15262.37|15342|15262|8
1728241050000|2024-10-06 18:57:30|15342|15262|15341.79|15261.79|15342.12|15262.12|15341.79|15261.79|7
1728241060000|2024-10-06 18:57:40|15341.8|15261.8|15345.01|15265.01|15345.01|15265.01|15341.8|15261.8|9
1728241070000|2024-10-06 18:57:50|15345.04|15265.04|15345.06|15265.06|15345.06|15265.06|15345.04|15265.04|2
1728241080000|2024-10-06 18:58:00|15345.01|15265.01|15345.35|15265.35|15345.47|15265.47|15344.99|15264.99|9
1728241090000|2024-10-06 18:58:10|15345.46|15265.46|15347.18|15267.18|15347.27|15267.27|15345.3|15265.3|10
1728241100000|2024-10-06 18:58:20|15347.11|15267.11|15348.17|15268.17|15348.19|15268.19|15347.11|15267.11|9
1728241110000|2024-10-06 18:58:30|15348.48|15268.48|15348.67|15268.67|15348.72|15268.72|15348.48|15268.48|7
1728241120000|2024-10-06 18:58:40|15348.68|15268.68|15348.48|15268.48|15348.68|15268.68|15348.48|15268.48|6
1728241130000|2024-10-06 18:58:50|15348.58|15268.58|15349.21|15269.21|15349.24|15269.24|15348.58|15268.58|10
1728241140000|2024-10-06 18:59:00|15349.14|15269.14|15348.2|15268.2|15349.14|15269.14|15347.81|15267.81|10
1728241150000|2024-10-06 18:59:10|15348.07|15268.07|15349.07|15269.07|15349.07|15269.07|15348.07|15268.07|9
1728241160000|2024-10-06 18:59:20|15349.06|15269.06|15349.3|15269.3|15349.31|15269.31|15349.06|15269.06|7
1728241170000|2024-10-06 18:59:30|15348.8|15268.8|15347.67|15267.67|15349.12|15269.12|15347.35|15267.35|9
1728241180000|2024-10-06 18:59:40|15347.61|15267.61|15347.62|15267.62|15347.77|15267.77|15347.57|15267.57|6
1728241190000|2024-10-06 18:59:50|15347.19|15267.19|15347.16|15267.16|15347.56|15267.56|15347.16|15267.16|6
1728241200000|2024-10-06 19:00:00|15347.19|15267.19|15346.94|15266.94|15347.74|15267.74|15346.94|15266.94|10
1728241210000|2024-10-06 19:00:10|15347.16|15267.16|15348.13|15268.13|15348.14|15268.14|15347.16|15267.16|10
1728241220000|2024-10-06 19:00:20|15347.57|15267.57|15348.28|15268.28|15348.28|15268.28|15347.57|15267.57|9
1728241230000|2024-10-06 19:00:30|15348.3|15268.3|15348.26|15268.26|15348.49|15268.49|15348.25|15268.25|9
1728241240000|2024-10-06 19:00:40|15348.28|15268.28|15348.42|15268.42|15348.43|15268.43|15348.28|15268.28|5
1728241250000|2024-10-06 19:00:50|15348.45|15268.45|15348.46|15268.46|15348.49|15268.49|15348.45|15268.45|7
1728241260000|2024-10-06 19:01:00|15348.43|15268.43|15349.42|15269.42|15349.43|15269.43|15348.43|15268.43|7
1728241270000|2024-10-06 19:01:10|15349.4|15269.4|15349.56|15269.56|15349.56|15269.56|15349.39|15269.39|7
1728241280000|2024-10-06 19:01:20|15349.65|15269.65|15351.68|15271.68|15351.82|15271.82|15349.65|15269.65|10
1728241290000|2024-10-06 19:01:30|15351.62|15271.62|15352.34|15272.34|15352.38|15272.38|15351.62|15271.62|8
1728241300000|2024-10-06 19:01:40|15352.32|15272.32|15352.53|15272.53|15352.72|15272.72|15352.32|15272.32|4
1728241310000|2024-10-06 19:01:50|15352.73|15272.73|15352.92|15272.92|15353.15|15273.15|15351.98|15271.98|9
1728241320000|2024-10-06 19:02:00|15352.91|15272.91|15353.18|15273.18|15353.49|15273.49|15352.91|15272.91|7
1728241330000|2024-10-06 19:02:10|15353.2|15273.2|15352.72|15272.72|15353.27|15273.27|15352.72|15272.72|8
1728241340000|2024-10-06 19:02:20|15352.98|15272.98|15354.27|15274.27|15354.27|15274.27|15352.97|15272.97|9
1728241350000|2024-10-06 19:02:30|15354.14|15274.14|15355.27|15275.27|15355.27|15275.27|15353.47|15273.47|10
1728241360000|2024-10-06 19:02:40|15355.28|15275.28|15356.91|15276.91|15356.91|15276.91|15355.28|15275.28|9
1728241370000|2024-10-06 19:02:50|15356.9|15276.9|15356.24|15276.24|15356.99|15276.99|15354.88|15274.88|7
1728241380000|2024-10-06 19:03:00|15356.28|15276.28|15357.96|15277.96|15357.99|15277.99|15356.28|15276.28|10
1728241390000|2024-10-06 19:03:10|15357.98|15277.98|15360.3|15280.3|15360.42|15280.42|15357.97|15277.97|9
1728241400000|2024-10-06 19:03:20|15360.08|15280.08|15360.22|15280.22|15360.57|15280.57|15359.76|15279.76|9
1728241410000|2024-10-06 19:03:30|15360.77|15280.77|15360.81|15280.81|15360.81|15280.81|15360.47|15280.47|6
1728241420000|2024-10-06 19:03:40|15361.12|15281.12|15361.14|15281.14|15361.69|15281.69|15360.98|15280.98|9
1728241430000|2024-10-06 19:03:50|15361.31|15281.31|15361.5|15281.5|15361.72|15281.72|15361.04|15281.04|7
1728241440000|2024-10-06 19:04:00|15360.88|15280.88|15361.02|15281.02|15361.29|15281.29|15360.88|15280.88|5
1728241450000|2024-10-06 19:04:10|15361.04|15281.04|15360.54|15280.54|15361.06|15281.06|15360.54|15280.54|9
1728241460000|2024-10-06 19:04:20|15360.53|15280.53|15360.51|15280.51|15360.55|15280.55|15360.45|15280.45|7
1728241470000|2024-10-06 19:04:30|15360.59|15280.59|15361.38|15281.38|15361.39|15281.39|15360.58|15280.58|8
1728241480000|2024-10-06 19:04:40|15361.39|15281.39|15362.26|15282.26|15362.26|15282.26|15361.31|15281.31|5
1728241490000|2024-10-06 19:04:50|15362.03|15282.03|15362.46|15282.46|15362.46|15282.46|15361.93|15281.93|9
1728241500000|2024-10-06 19:05:00|15362.48|15282.48|15362.44|15282.44|15362.48|15282.48|15362.43|15282.43|7
1728241510000|2024-10-06 19:05:10|15362.45|15282.45|15365.04|15285.04|15365.04|15285.04|15362.45|15282.45|8
1728241520000|2024-10-06 19:05:20|15364.99|15284.99|15369.83|15289.83|15369.83|15289.83|15364.99|15284.99|10
1728241530000|2024-10-06 19:05:30|15369.84|15289.84|15370.04|15290.04|15370.2|15290.2|15369.36|15289.36|9
1728241540000|2024-10-06 19:05:40|15369.83|15289.83|15373.53|15293.53|15373.89|15293.89|15369.83|15289.83|9
1728241550000|2024-10-06 19:05:50|15372.95|15292.95|15372.78|15292.78|15373.02|15293.02|15372.78|15292.78|8
1728241560000|2024-10-06 19:06:00|15373.01|15293.01|15374.31|15294.31|15374.31|15294.31|15372.8|15292.8|6
1728241570000|2024-10-06 19:06:10|15373.99|15293.99|15374.3|15294.3|15374.62|15294.62|15373.99|15293.99|9
1728241580000|2024-10-06 19:06:20|15374.34|15294.34|15373.85|15293.85|15374.34|15294.34|15373.84|15293.84|8
1728241590000|2024-10-06 19:06:30|15373.83|15293.83|15373.5|15293.5|15373.83|15293.83|15372.43|15292.43|10
1728241600000|2024-10-06 19:06:40|15373.82|15293.82|15375.82|15295.82|15375.82|15295.82|15373.59|15293.59|9
1728241610000|2024-10-06 19:06:50|15376.53|15296.53|15376.69|15296.69|15377.36|15297.36|15376.53|15296.53|9
1728241620000|2024-10-06 19:07:00|15376.73|15296.73|15375.51|15295.51|15376.73|15296.73|15375.49|15295.49|9
1728241630000|2024-10-06 19:07:10|15375.52|15295.52|15375.89|15295.89|15376.34|15296.34|15375.49|15295.49|9
1728241640000|2024-10-06 19:07:20|15375.66|15295.66|15376.84|15296.84|15377.13|15297.13|15375.66|15295.66|8
1728241650000|2024-10-06 19:07:30|15376.9|15296.9|15376.75|15296.75|15377.27|15297.27|15376.53|15296.53|10
1728241660000|2024-10-06 19:07:40|15377.33|15297.33|15377.07|15297.07|15377.33|15297.33|15376.03|15296.03|10
1728241670000|2024-10-06 19:07:50|15376.78|15296.78|15378.11|15298.11|15378.12|15298.12|15376.78|15296.78|9
1728241680000|2024-10-06 19:08:00|15378.05|15298.05|15378.01|15298.01|15378.57|15298.57|15378.01|15298.01|8
1728241690000|2024-10-06 19:08:10|15378.69|15298.69|15379.28|15299.28|15379.28|15299.28|15378.27|15298.27|10
1728241700000|2024-10-06 19:08:20|15379.18|15299.18|15379.93|15299.93|15380.32|15300.32|15379.12|15299.12|10
1728241710000|2024-10-06 19:08:30|15379.9|15299.9|15380.06|15300.06|15380.1|15300.1|15379.43|15299.43|10
1728241720000|2024-10-06 19:08:40|15380.23|15300.23|15379.71|15299.71|15380.23|15300.23|15379.68|15299.68|10
1728241730000|2024-10-06 19:08:50|15379.1|15299.1|15378.77|15298.77|15379.31|15299.31|15378.66|15298.66|8
1728241740000|2024-10-06 19:09:00|15378.73|15298.73|15377.66|15297.66|15378.98|15298.98|15377.66|15297.66|8
1728241750000|2024-10-06 19:09:10|15377.58|15297.58|15377.14|15297.14|15377.58|15297.58|15377.14|15297.14|10
1728241760000|2024-10-06 19:09:20|15377.33|15297.33|15377.51|15297.51|15377.59|15297.59|15377.1|15297.1|10
1728241770000|2024-10-06 19:09:30|15377.52|15297.52|15377.33|15297.33|15377.52|15297.52|15376.85|15296.85|10
1728241780000|2024-10-06 19:09:40|15376.85|15296.85|15378.63|15298.63|15378.7|15298.7|15376.85|15296.85|10
1728241790000|2024-10-06 19:09:50|15379.11|15299.11|15378.7|15298.7|15379.11|15299.11|15378.56|15298.56|9
1728241800000|2024-10-06 19:10:00|15378.71|15298.71|15378.59|15298.59|15378.71|15298.71|15378.34|15298.34|8
1728241810000|2024-10-06 19:10:10|15379.02|15299.02|15378.48|15298.48|15379.18|15299.18|15378.44|15298.44|7
1728241820000|2024-10-06 19:10:20|15378.77|15298.77|15379.63|15299.63|15379.65|15299.65|15378.77|15298.77|10
1728241830000|2024-10-06 19:10:30|15379.69|15299.69|15379.79|15299.79|15379.79|15299.79|15379.65|15299.65|7
1728241840000|2024-10-06 19:10:40|15379.8|15299.8|15380.16|15300.16|15380.21|15300.21|15379.8|15299.8|9
1728241850000|2024-10-06 19:10:50|15380.17|15300.17|15380.7|15300.7|15380.7|15300.7|15380.16|15300.16|8
1728241860000|2024-10-06 19:11:00|15380.71|15300.71|15380.66|15300.66|15380.85|15300.85|15380.54|15300.54|10
1728241870000|2024-10-06 19:11:10|15380.69|15300.69|15381.71|15301.71|15381.71|15301.71|15380.2|15300.2|8
1728241880000|2024-10-06 19:11:20|15381.66|15301.66|15381.95|15301.95|15382.68|15302.68|15381.66|15301.66|8
1728241890000|2024-10-06 19:11:30|15381.96|15301.96|15381.96|15301.96|15381.97|15301.97|15381.96|15301.96|3
1728241900000|2024-10-06 19:11:40|15382.1|15302.1|15381.73|15301.73|15382.14|15302.14|15381.73|15301.73|8
1728241910000|2024-10-06 19:11:50|15381.7|15301.7|15379.71|15299.71|15381.7|15301.7|15379.46|15299.46|6
1728241920000|2024-10-06 19:12:00|15379.66|15299.66|15377.76|15297.76|15379.66|15299.66|15376.91|15296.91|10
1728241930000|2024-10-06 19:12:10|15377.74|15297.74|15376.8|15296.8|15377.9|15297.9|15376.73|15296.73|10
1728241940000|2024-10-06 19:12:20|15375.87|15295.87|15374.45|15294.45|15375.87|15295.87|15374.22|15294.22|9
1728241950000|2024-10-06 19:12:30|15372.47|15292.47|15372.31|15292.31|15372.63|15292.63|15372.29|15292.29|8
1728241960000|2024-10-06 19:12:40|15372.3|15292.3|15371.88|15291.88|15372.3|15292.3|15371.88|15291.88|9
1728241970000|2024-10-06 19:12:50|15372.19|15292.19|15371.83|15291.83|15372.19|15292.19|15371.83|15291.83|6
1728241980000|2024-10-06 19:13:00|15371.85|15291.85|15371.92|15291.92|15371.95|15291.95|15371.85|15291.85|6
1728241990000|2024-10-06 19:13:10|15372.12|15292.12|15372.12|15292.12|15372.13|15292.13|15372.1|15292.1|6
1728242000000|2024-10-06 19:13:20|15372.13|15292.13|15372.21|15292.21|15372.21|15292.21|15372.12|15292.12|6
1728242010000|2024-10-06 19:13:30|15372.22|15292.22|15372.89|15292.89|15372.89|15292.89|15372.19|15292.19|7
1728242020000|2024-10-06 19:13:40|15372.9|15292.9|15372.76|15292.76|15373.2|15293.2|15372.72|15292.72|8
1728242030000|2024-10-06 19:13:50|15372.74|15292.74|15372.72|15292.72|15372.74|15292.74|15372.72|15292.72|4
1728242040000|2024-10-06 19:14:00|15372.67|15292.67|15372.56|15292.56|15372.74|15292.74|15372.56|15292.56|9
1728242050000|2024-10-06 19:14:10|15372.55|15292.55|15372.46|15292.46|15372.55|15292.55|15372.46|15292.46|2
1728242060000|2024-10-06 19:14:20|15371.88|15291.88|15372.15|15292.15|15372.41|15292.41|15371.88|15291.88|7
1728242070000|2024-10-06 19:14:30|15372.13|15292.13|15371.88|15291.88|15372.13|15292.13|15371.51|15291.51|8
1728242080000|2024-10-06 19:14:40|15371.7|15291.7|15371.64|15291.64|15371.7|15291.7|15371.64|15291.64|3
1728242090000|2024-10-06 19:14:50|15371.59|15291.59|15371.52|15291.52|15371.66|15291.66|15371.16|15291.16|9
1728242100000|2024-10-06 19:15:00|15372.03|15292.03|15372.06|15292.06|15372.75|15292.75|15372.01|15292.01|9
1728242110000|2024-10-06 19:15:10|15372.13|15292.13|15373.24|15293.24|15373.24|15293.24|15372.13|15292.13|10
1728242120000|2024-10-06 19:15:20|15373.27|15293.27|15373.86|15293.86|15373.87|15293.87|15373.27|15293.27|7
1728242130000|2024-10-06 19:15:30|15373.87|15293.87|15375.16|15295.16|15375.16|15295.16|15373.87|15293.87|6
1728242140000|2024-10-06 19:15:40|15375.21|15295.21|15376.19|15296.19|15376.54|15296.54|15375.2|15295.2|9
1728242150000|2024-10-06 19:15:50|15376.21|15296.21|15376.58|15296.58|15376.59|15296.59|15376.2|15296.2|4
1728242160000|2024-10-06 19:16:00|15376.2|15296.2|15379.8|15299.8|15379.8|15299.8|15376.2|15296.2|9
1728242170000|2024-10-06 19:16:10|15380.24|15300.24|15381.02|15301.02|15381.41|15301.41|15380.24|15300.24|8
1728242180000|2024-10-06 19:16:20|15381.28|15301.28|15380.02|15300.02|15381.28|15301.28|15379.97|15299.97|9
1728242190000|2024-10-06 19:16:30|15380.01|15300.01|15381.13|15301.13|15381.13|15301.13|15379.39|15299.39|9
1728242200000|2024-10-06 19:16:40|15381.08|15301.08|15381.12|15301.12|15381.66|15301.66|15381.08|15301.08|9
1728242210000|2024-10-06 19:16:50|15381.29|15301.29|15381.65|15301.65|15381.65|15301.65|15380.69|15300.69|9
1728242220000|2024-10-06 19:17:00|15381.24|15301.24|15382.07|15302.07|15382.07|15302.07|15381.24|15301.24|6
1728242230000|2024-10-06 19:17:10|15381.77|15301.77|15381.87|15301.87|15381.87|15301.87|15381.72|15301.72|5
1728242240000|2024-10-06 19:17:20|15382.2|15302.2|15382.57|15302.57|15382.57|15302.57|15381.66|15301.66|8
1728242250000|2024-10-06 19:17:30|15382.39|15302.39|15382.17|15302.17|15382.39|15302.39|15381.68|15301.68|8
1728242260000|2024-10-06 19:17:40|15382.13|15302.13|15382.14|15302.14|15382.38|15302.38|15382.03|15302.03|8
1728242270000|2024-10-06 19:17:50|15382.47|15302.47|15386.8|15298.8|15386.81|15302.81|15382.47|15298.77|9
1728242280000|2024-10-06 19:18:00|15386.74|15298.74|15386.51|15298.51|15386.74|15298.74|15386.36|15298.36|6
1728242290000|2024-10-06 19:18:10|15386.59|15298.59|15385|15297|15386.59|15298.59|15385|15297|10
1728242300000|2024-10-06 19:18:20|15384.41|15296.41|15384.83|15296.83|15384.83|15296.83|15384.41|15296.41|7
1728242310000|2024-10-06 19:18:30|15384.95|15296.95|15384.84|15296.84|15385.03|15297.03|15384.82|15296.82|10
1728242320000|2024-10-06 19:18:40|15384.82|15296.82|15384.14|15296.14|15384.82|15296.82|15384.14|15296.14|6
1728242330000|2024-10-06 19:18:50|15384.04|15296.04|15383.87|15295.87|15384.04|15296.04|15383.31|15295.31|7
1728242340000|2024-10-06 19:19:00|15383.98|15295.98|15383.83|15295.83|15384.85|15296.85|15383.83|15295.83|8
1728242350000|2024-10-06 19:19:10|15383.39|15295.39|15383.6|15295.6|15384.11|15296.11|15383.34|15295.34|10
1728242360000|2024-10-06 19:19:20|15382.99|15294.99|15381.69|15293.69|15382.99|15294.99|15381.69|15293.69|7
1728242370000|2024-10-06 19:19:30|15381.68|15293.68|15381.46|15293.46|15382.09|15294.09|15381.29|15293.29|10
1728242380000|2024-10-06 19:19:40|15381.47|15293.47|15381.32|15293.32|15381.5|15293.5|15381.3|15293.3|10
1728242390000|2024-10-06 19:19:50|15381.24|15293.24|15381.26|15293.26|15381.48|15293.48|15381.24|15293.24|7
1728242400000|2024-10-06 19:20:00|15381.44|15293.44|15381.25|15293.25|15381.52|15293.52|15381.25|15293.25|7
1728242410000|2024-10-06 19:20:10|15381.51|15293.51|15381.27|15293.27|15381.55|15293.55|15381.11|15293.11|8
1728242420000|2024-10-06 19:20:20|15381.07|15293.07|15377.85|15289.85|15381.07|15293.07|15377.24|15289.24|7
1728242430000|2024-10-06 19:20:30|15378.18|15290.18|15377.9|15289.9|15378.44|15290.44|15377.9|15289.9|7
1728242440000|2024-10-06 19:20:40|15377.92|15289.92|15377.11|15289.11|15378.11|15290.11|15377.11|15289.11|10
1728242450000|2024-10-06 19:20:50|15377.12|15289.12|15376.28|15288.28|15377.39|15289.39|15376.04|15288.04|10
1728242460000|2024-10-06 19:21:00|15375.92|15287.92|15375.1|15287.1|15375.92|15287.92|15374.94|15286.94|9
1728242470000|2024-10-06 19:21:10|15375.09|15287.09|15375.55|15287.55|15375.55|15287.55|15375.09|15287.09|6
1728242480000|2024-10-06 19:21:20|15375.3|15287.3|15376.24|15288.24|15376.53|15288.53|15375.3|15287.3|10
1728242490000|2024-10-06 19:21:30|15375.89|15287.89|15375.82|15287.82|15376|15288|15375.36|15287.36|8
1728242500000|2024-10-06 19:21:40|15375.81|15287.81|15376.04|15288.04|15376.04|15288.04|15375.8|15287.8|5
1728242510000|2024-10-06 19:21:50|15376.03|15288.03|15376.29|15288.29|15376.29|15288.29|15376.03|15288.03|8
1728242520000|2024-10-06 19:22:00|15376.32|15288.32|15377.08|15289.08|15377.11|15289.11|15376.32|15288.32|9
1728242530000|2024-10-06 19:22:10|15377.13|15289.13|15377.83|15289.83|15377.9|15289.9|15377.13|15289.13|10
1728242540000|2024-10-06 19:22:20|15377.8|15289.8|15377.65|15289.65|15378.07|15290.07|15377.65|15289.65|8
1728242550000|2024-10-06 19:22:30|15378.03|15290.03|15378.01|15290.01|15378.04|15290.04|15377.89|15289.89|7
1728242560000|2024-10-06 19:22:40|15377.99|15289.99|15378.25|15290.25|15378.25|15290.25|15377.87|15289.87|8
1728242570000|2024-10-06 19:22:50|15377.47|15289.47|15377.38|15289.38|15378.06|15290.06|15376.66|15288.66|10
1728242580000|2024-10-06 19:23:00|15377.14|15289.14|15376.29|15288.29|15377.32|15289.32|15375.51|15287.51|8
1728242590000|2024-10-06 19:23:10|15375.89|15287.89|15375.49|15287.49|15376.31|15288.31|15375.49|15287.49|7
1728242600000|2024-10-06 19:23:20|15375.66|15287.66|15375.83|15287.83|15375.91|15287.91|15375.49|15287.49|8
1728242610000|2024-10-06 19:23:30|15375.8|15287.8|15375.81|15287.81|15375.87|15287.87|15375.58|15287.58|8
1728242620000|2024-10-06 19:23:40|15375.8|15287.8|15376.23|15288.23|15376.46|15288.46|15375.53|15287.53|9
1728242630000|2024-10-06 19:23:50|15376.09|15288.09|15375.85|15287.85|15376.56|15288.56|15375.83|15287.83|9
1728242640000|2024-10-06 19:24:00|15375.86|15287.86|15375.79|15287.79|15376.4|15288.4|15375.46|15287.46|9
1728242650000|2024-10-06 19:24:10|15375.81|15287.81|15375.59|15287.59|15375.94|15287.94|15375.51|15287.51|9
1728242660000|2024-10-06 19:24:20|15375.54|15287.54|15375.46|15287.46|15375.54|15287.54|15375.07|15287.07|6
1728242670000|2024-10-06 19:24:30|15375.5|15287.5|15377|15289|15377.15|15289.15|15375.5|15287.5|8
1728242680000|2024-10-06 19:24:40|15376.94|15288.94|15375.75|15287.75|15376.96|15288.96|15375.74|15287.74|10
1728242690000|2024-10-06 19:24:50|15375.53|15287.53|15378.27|15290.27|15378.27|15290.27|15375.53|15287.53|10
1728242700000|2024-10-06 19:25:00|15378.45|15290.45|15378.78|15290.78|15378.79|15290.79|15378.45|15290.45|8
1728242710000|2024-10-06 19:25:10|15378.79|15290.79|15378.83|15290.83|15378.83|15290.83|15378.67|15290.67|5
1728242720000|2024-10-06 19:25:20|15378.86|15290.86|15378.97|15290.97|15379.2|15291.2|15377.76|15289.76|10
1728242730000|2024-10-06 19:25:30|15379.28|15291.28|15380.02|15292.02|15380.02|15292.02|15379.28|15291.28|10
1728242740000|2024-10-06 19:25:40|15379.7|15291.7|15380.03|15292.03|15380.87|15292.87|15379.7|15291.7|9
1728242750000|2024-10-06 19:25:50|15380.15|15292.15|15380.62|15292.62|15380.76|15292.76|15380.15|15292.15|10
1728242760000|2024-10-06 19:26:00|15380.65|15292.65|15380.13|15292.13|15380.65|15292.65|15379.99|15291.99|10
1728242770000|2024-10-06 19:26:10|15380.18|15292.18|15381.04|15293.04|15381.04|15293.04|15380.18|15292.18|8
1728242780000|2024-10-06 19:26:20|15381.03|15293.03|15381.06|15293.06|15381.33|15293.33|15380.87|15292.87|8
1728242790000|2024-10-06 19:26:30|15380.89|15292.89|15380.99|15292.99|15381.04|15293.04|15380.88|15292.88|5
1728242800000|2024-10-06 19:26:40|15381.16|15293.16|15381.55|15293.55|15381.55|15293.55|15381.16|15293.16|5
1728242810000|2024-10-06 19:26:50|15381.56|15293.56|15381.53|15293.53|15381.56|15293.56|15381.53|15293.53|3
1728242820000|2024-10-06 19:27:00|15381.58|15293.58|15382.51|15294.51|15382.51|15294.51|15381.58|15293.58|6
1728242830000|2024-10-06 19:27:10|15382.5|15294.5|15383.71|15295.71|15383.71|15295.71|15382.49|15294.49|9
1728242840000|2024-10-06 19:27:20|15383.92|15295.92|15384.77|15296.77|15384.77|15296.77|15383.92|15295.92|9
1728242850000|2024-10-06 19:27:30|15384.53|15296.53|15384.29|15296.29|15384.53|15296.53|15384.28|15296.28|7
1728242860000|2024-10-06 19:27:40|15384.27|15296.27|15384.25|15296.25|15384.27|15296.27|15384.25|15296.25|3
1728242870000|2024-10-06 19:27:50|15384.26|15296.26|15384.06|15296.06|15384.26|15296.26|15384.03|15296.03|6
1728242880000|2024-10-06 19:28:00|15384.07|15296.07|15384.04|15296.04|15384.07|15296.07|15383.22|15295.22|8
1728242890000|2024-10-06 19:28:10|15383.98|15295.98|15386.2|15298.2|15386.28|15298.28|15383.86|15295.86|8
1728242900000|2024-10-06 19:28:20|15386.19|15298.19|15387.72|15299.72|15387.72|15299.72|15386.19|15298.19|8
1728242910000|2024-10-06 19:28:30|15388.09|15300.09|15388.16|15300.16|15388.16|15300.16|15388|15300|9
1728242920000|2024-10-06 19:28:40|15388.2|15300.2|15387.74|15299.74|15388.21|15300.21|15387.63|15299.63|7
1728242930000|2024-10-06 19:28:50|15387.72|15299.72|15387.51|15299.51|15387.72|15299.72|15387.51|15299.51|5
1728242940000|2024-10-06 19:29:00|15387.76|15299.76|15388.19|15300.19|15388.19|15300.19|15387.76|15299.76|5
1728242950000|2024-10-06 19:29:10|15388.2|15300.2|15388.7|15300.7|15388.7|15300.7|15388.13|15300.13|8
1728242960000|2024-10-06 19:29:20|15388.66|15300.66|15388.76|15300.76|15389.19|15301.19|15388.57|15300.57|8
1728242970000|2024-10-06 19:29:30|15388.77|15300.77|15389.08|15301.08|15389.08|15301.08|15388.77|15300.77|6
1728242980000|2024-10-06 19:29:40|15390.08|15302.08|15390.21|15302.21|15390.43|15302.43|15389.71|15301.71|8
1728242990000|2024-10-06 19:29:50|15390.24|15302.24|15390.27|15302.27|15390.28|15302.28|15390.06|15302.06|6
1728243000000|2024-10-06 19:30:00|15390.31|15302.31|15399.82|15311.82|15401.47|15313.47|15390.22|15302.22|9
1728243010000|2024-10-06 19:30:10|15399.79|15311.79|15397.02|15309.02|15399.79|15311.79|15397.02|15309.02|9
1728243020000|2024-10-06 19:30:20|15397.09|15309.09|15398.57|15310.57|15398.72|15310.72|15396.87|15308.87|10
1728243030000|2024-10-06 19:30:30|15398.76|15310.76|15394.44|15306.44|15398.76|15310.76|15394.28|15306.28|10
1728243040000|2024-10-06 19:30:40|15394.55|15306.55|15394.21|15306.21|15395|15307|15394.17|15306.17|10
1728243050000|2024-10-06 19:30:50|15394.26|15306.26|15396.39|15308.39|15396.39|15308.39|15394.26|15306.26|9
1728243060000|2024-10-06 19:31:00|15396.42|15308.42|15395.63|15307.63|15396.83|15308.83|15395.49|15307.49|6
1728243070000|2024-10-06 19:31:10|15395.46|15307.46|15391.31|15303.31|15395.46|15307.46|15391.31|15303.31|8
1728243080000|2024-10-06 19:31:20|15391.3|15303.3|15385.13|15297.13|15391.3|15303.3|15385.13|15297.13|9
1728243090000|2024-10-06 19:31:30|15385.06|15297.06|15382.09|15294.09|15385.06|15297.06|15382.07|15294.07|9
1728243100000|2024-10-06 19:31:40|15382.05|15294.05|15382.25|15294.25|15382.45|15294.45|15381.62|15293.62|9
1728243110000|2024-10-06 19:31:50|15381.86|15293.86|15378.55|15290.55|15381.86|15293.86|15378.55|15290.55|9
1728243120000|2024-10-06 19:32:00|15378.4|15290.4|15377.97|15289.97|15378.87|15290.87|15377.95|15289.95|9
1728243130000|2024-10-06 19:32:10|15378.49|15290.49|15373.37|15285.37|15378.49|15290.49|15373.36|15285.36|10
1728243140000|2024-10-06 19:32:20|15373.35|15285.35|15373.06|15285.06|15373.53|15285.53|15372.84|15284.84|10
1728243150000|2024-10-06 19:32:30|15373.03|15285.03|15369.39|15281.39|15373.23|15285.23|15369.39|15281.39|10
1728243160000|2024-10-06 19:32:40|15369.5|15281.5|15370.49|15282.49|15370.49|15282.49|15369.23|15281.23|9
1728243170000|2024-10-06 19:32:50|15370.77|15282.77|15370.26|15282.26|15370.85|15282.85|15369.98|15281.98|6
1728243180000|2024-10-06 19:33:00|15370.25|15282.25|15371.99|15283.99|15371.99|15283.99|15370.25|15282.25|9
1728243190000|2024-10-06 19:33:10|15372.64|15284.64|15373.04|15285.04|15374.06|15286.06|15372.64|15284.64|9
1728243200000|2024-10-06 19:33:20|15373.13|15285.13|15372.51|15284.51|15375.09|15287.09|15372.51|15284.51|10
1728243210000|2024-10-06 19:33:30|15371.47|15283.47|15369.32|15281.32|15371.47|15283.47|15369.29|15281.29|9
1728243220000|2024-10-06 19:33:40|15367.33|15279.33|15366.01|15278.01|15367.33|15279.33|15366.01|15278.01|10
1728243230000|2024-10-06 19:33:50|15365.27|15277.27|15363.11|15275.11|15365.27|15277.27|15362.36|15274.36|10
1728243240000|2024-10-06 19:34:00|15363|15275|15363.19|15275.19|15363.19|15275.19|15362.03|15274.03|8
1728243250000|2024-10-06 19:34:10|15362.23|15274.23|15362.2|15274.2|15362.41|15274.41|15361.88|15273.88|8
1728243260000|2024-10-06 19:34:20|15362.36|15274.36|15361.81|15273.81|15362.36|15274.36|15361.43|15273.43|10
1728243270000|2024-10-06 19:34:30|15361.73|15273.73|15362.2|15274.2|15362.37|15274.37|15361.65|15273.65|9
1728243280000|2024-10-06 19:34:40|15362.52|15274.52|15364.51|15276.51|15364.51|15276.51|15362.31|15274.31|9
1728243290000|2024-10-06 19:34:50|15364.53|15276.53|15364.1|15276.1|15364.63|15276.63|15364.04|15276.04|9
1728243300000|2024-10-06 19:35:00|15364.07|15276.07|15363.95|15275.95|15364.08|15276.08|15363.91|15275.91|10
1728243310000|2024-10-06 19:35:10|15363.94|15275.94|15366.51|15278.51|15366.51|15278.51|15363.93|15275.93|10
1728243320000|2024-10-06 19:35:20|15367.22|15279.22|15363.21|15275.21|15367.22|15279.22|15363.21|15275.21|10
1728243330000|2024-10-06 19:35:30|15362.9|15274.9|15362.88|15274.88|15363.83|15275.83|15362.56|15274.56|10
1728243340000|2024-10-06 19:35:40|15363.01|15275.01|15363.74|15275.74|15364.25|15276.25|15362.56|15274.56|9
1728243350000|2024-10-06 19:35:50|15363.96|15275.96|15364.32|15276.32|15364.33|15276.33|15363.47|15275.47|8
1728243360000|2024-10-06 19:36:00|15366.29|15278.29|15367.65|15279.65|15367.65|15279.65|15365.63|15277.63|10
1728243370000|2024-10-06 19:36:10|15368.1|15280.1|15371.77|15283.77|15372.07|15284.07|15368.1|15280.1|10
1728243380000|2024-10-06 19:36:20|15371.02|15283.02|15371.64|15283.64|15372.3|15284.3|15370.76|15282.76|9
1728243390000|2024-10-06 19:36:30|15372.16|15284.16|15371.18|15283.18|15372.24|15284.24|15371.18|15283.18|7
1728243400000|2024-10-06 19:36:40|15370.9|15282.9|15370.89|15282.89|15371.67|15283.67|15370.68|15282.68|7
1728243410000|2024-10-06 19:36:50|15371.47|15283.47|15370.03|15282.03|15371.48|15283.48|15369.94|15281.94|9
1728243420000|2024-10-06 19:37:00|15370.01|15282.01|15370.37|15282.37|15370.5|15282.5|15370|15282|9
1728243430000|2024-10-06 19:37:10|15369.58|15281.58|15366.82|15278.82|15369.6|15281.6|15366.82|15278.82|10
1728243440000|2024-10-06 19:37:20|15366.8|15278.8|15362.78|15274.78|15366.8|15278.8|15362.78|15274.78|9
1728243450000|2024-10-06 19:37:30|15360.67|15272.67|15360.39|15272.39|15361.28|15273.28|15360.39|15272.39|10
1728243460000|2024-10-06 19:37:40|15360.53|15272.53|15364.97|15276.97|15364.97|15276.97|15360.53|15272.53|10
1728243470000|2024-10-06 19:37:50|15364.8|15276.8|15364.89|15276.89|15364.89|15276.89|15364.1|15276.1|8
1728243480000|2024-10-06 19:38:00|15364.91|15276.91|15364.12|15276.12|15364.91|15276.91|15363.75|15275.75|10
1728243490000|2024-10-06 19:38:10|15364.11|15276.11|15361.77|15273.77|15364.11|15276.11|15361.22|15273.22|10
1728243500000|2024-10-06 19:38:20|15361.07|15273.07|15361.35|15273.35|15361.63|15273.63|15361.07|15273.07|9
1728243510000|2024-10-06 19:38:30|15361.36|15273.36|15360.85|15272.85|15361.36|15273.36|15360.47|15272.47|10
1728243520000|2024-10-06 19:38:40|15360.86|15272.86|15360.53|15272.53|15361.16|15273.16|15360.52|15272.52|10
1728243530000|2024-10-06 19:38:50|15360.19|15272.19|15360.96|15272.96|15360.99|15272.99|15360.19|15272.19|8
1728243540000|2024-10-06 19:39:00|15360.94|15272.94|15361.01|15273.01|15361.01|15273.01|15360.94|15272.94|6
1728243550000|2024-10-06 19:39:10|15361|15273|15360.2|15272.2|15361|15273|15360.2|15272.2|9
1728243560000|2024-10-06 19:39:20|15360.19|15272.19|15360.1|15272.1|15360.42|15272.42|15359.69|15271.69|10
1728243570000|2024-10-06 19:39:30|15360.11|15272.11|15360.65|15272.65|15360.65|15272.65|15360.11|15272.11|8
1728243580000|2024-10-06 19:39:40|15360.61|15272.61|15360.87|15272.87|15360.87|15272.87|15360.59|15272.59|8
1728243590000|2024-10-06 19:39:50|15360.52|15272.52|15362.42|15274.42|15362.64|15274.64|15360.52|15272.52|8
1728243600000|2024-10-06 19:40:00|15362.35|15274.35|15364.14|15276.14|15364.49|15276.49|15362.35|15274.35|9
1728243610000|2024-10-06 19:40:10|15363.43|15275.43|15362.94|15274.94|15363.43|15275.43|15362.89|15274.89|10
1728243620000|2024-10-06 19:40:20|15363.43|15275.43|15363.42|15275.42|15363.67|15275.67|15362.92|15274.92|10
1728243630000|2024-10-06 19:40:30|15363.31|15275.31|15363.23|15275.23|15363.87|15275.87|15363.23|15275.23|10
1728243640000|2024-10-06 19:40:40|15362.12|15274.12|15361.11|15273.11|15362.12|15274.12|15361.11|15273.11|10
1728243650000|2024-10-06 19:40:50|15361.09|15273.09|15361.21|15273.21|15361.21|15273.21|15360.79|15272.79|9
1728243660000|2024-10-06 19:41:00|15361.35|15273.35|15360.19|15272.19|15361.87|15273.87|15360.19|15272.19|9
1728243670000|2024-10-06 19:41:10|15359.43|15271.43|15357.06|15269.06|15359.43|15271.43|15357.06|15269.06|10
1728243680000|2024-10-06 19:41:20|15356.56|15268.56|15355.94|15267.94|15356.56|15268.56|15355.78|15267.78|10
1728243690000|2024-10-06 19:41:30|15355.92|15267.92|15355.69|15267.69|15355.92|15267.92|15355.69|15267.69|8
1728243700000|2024-10-06 19:41:40|15355.7|15267.7|15356.12|15268.12|15356.56|15268.56|15355.7|15267.7|7
1728243710000|2024-10-06 19:41:50|15356.08|15268.08|15355.39|15267.39|15356.09|15268.09|15355|15267|8
1728243720000|2024-10-06 19:42:00|15355.29|15267.29|15355.06|15267.06|15356.1|15268.1|15355.05|15267.05|9
1728243730000|2024-10-06 19:42:10|15355.08|15267.08|15355.13|15267.13|15355.21|15267.21|15354.78|15266.78|10
1728243740000|2024-10-06 19:42:20|15355.42|15267.42|15355.33|15267.33|15355.61|15267.61|15355.13|15267.13|10
1728243750000|2024-10-06 19:42:30|15355.31|15267.31|15354.05|15266.05|15355.31|15267.31|15354.05|15266.05|9
1728243760000|2024-10-06 19:42:40|15354.04|15266.04|15354.21|15266.21|15354.49|15266.49|15353.83|15265.83|7
1728243770000|2024-10-06 19:42:50|15354.16|15266.16|15353.5|15265.5|15354.16|15266.16|15353.48|15265.48|8
1728243780000|2024-10-06 19:43:00|15353.89|15265.89|15353.79|15265.79|15353.89|15265.89|15353.71|15265.71|9
1728243790000|2024-10-06 19:43:10|15353.82|15265.82|15353.84|15265.84|15353.84|15265.84|15353.8|15265.8|6
1728243800000|2024-10-06 19:43:20|15353.9|15265.9|15353.34|15265.34|15353.95|15265.95|15353.34|15265.34|9
1728243810000|2024-10-06 19:43:30|15353.89|15265.89|15353.26|15265.26|15354.22|15266.22|15353.24|15265.24|9
1728243820000|2024-10-06 19:43:40|15353.39|15265.39|15354.53|15266.53|15354.53|15266.53|15353.39|15265.39|9
1728243830000|2024-10-06 19:43:50|15354.96|15266.96|15354.98|15266.98|15354.99|15266.99|15354.95|15266.95|6
1728243840000|2024-10-06 19:44:00|15354.99|15266.99|15355.49|15267.49|15355.87|15267.87|15354.99|15266.99|7
1728243850000|2024-10-06 19:44:10|15355.35|15267.35|15355.14|15267.14|15355.36|15267.36|15355.14|15267.14|8
1728243860000|2024-10-06 19:44:20|15354.26|15266.26|15353.87|15265.87|15354.79|15266.79|15353.82|15265.82|10
1728243870000|2024-10-06 19:44:30|15353.84|15265.84|15352.92|15264.92|15353.84|15265.84|15352.92|15264.92|7
1728243880000|2024-10-06 19:44:40|15352.91|15264.91|15352.98|15264.98|15353.07|15265.07|15352.91|15264.91|7
1728243890000|2024-10-06 19:44:50|15352.47|15264.47|15352.49|15264.49|15353.11|15265.11|15352.47|15264.47|7
1728243900000|2024-10-06 19:45:00|15353.12|15265.12|15352.68|15264.68|15353.12|15265.12|15352.32|15264.32|10
1728243910000|2024-10-06 19:45:10|15352.67|15264.67|15351.97|15263.97|15352.74|15264.74|15351.72|15263.72|9
1728243920000|2024-10-06 19:45:20|15351.85|15263.85|15350.36|15262.36|15351.85|15263.85|15350.36|15262.36|10
1728243930000|2024-10-06 19:45:30|15350.34|15262.34|15349.82|15261.82|15350.34|15262.34|15349.57|15261.57|7
1728243940000|2024-10-06 19:45:40|15350.09|15262.09|15350.74|15262.74|15350.84|15262.84|15349.07|15261.07|7
1728243950000|2024-10-06 19:45:50|15350.71|15262.71|15348.97|15260.97|15351.28|15263.28|15348.97|15260.97|8
1728243960000|2024-10-06 19:46:00|15349.29|15261.29|15349.52|15261.52|15349.52|15261.52|15348.82|15260.82|10
1728243970000|2024-10-06 19:46:10|15349.85|15261.85|15349.84|15261.84|15350.27|15262.27|15349.62|15261.62|10
1728243980000|2024-10-06 19:46:20|15350.15|15262.15|15349.39|15261.39|15350.15|15262.15|15349.39|15261.39|10
1728243990000|2024-10-06 19:46:30|15349.35|15261.35|15350.29|15262.29|15350.36|15262.36|15349.35|15261.35|9
1728244000000|2024-10-06 19:46:40|15350.34|15262.34|15350.56|15262.56|15350.82|15262.82|15350.34|15262.34|9
1728244010000|2024-10-06 19:46:50|15350.45|15262.45|15350.82|15262.82|15350.82|15262.82|15349.92|15261.92|9
1728244020000|2024-10-06 19:47:00|15351.12|15263.12|15352.41|15264.41|15352.41|15264.41|15351.12|15263.12|10
1728244030000|2024-10-06 19:47:10|15351.9|15263.9|15351.74|15263.74|15351.91|15263.91|15351.74|15263.74|10
1728244040000|2024-10-06 19:47:20|15351.79|15263.79|15352.22|15264.22|15352.35|15264.35|15351.53|15263.53|10
1728244050000|2024-10-06 19:47:30|15352.24|15264.24|15349.67|15261.67|15352.25|15264.25|15349.67|15261.67|8
1728244060000|2024-10-06 19:47:40|15349.78|15261.78|15349.78|15261.78|15350.5|15262.5|15349.5|15261.5|7
1728244070000|2024-10-06 19:47:50|15349.75|15261.75|15349.51|15261.51|15349.75|15261.75|15349.51|15261.51|9
1728244080000|2024-10-06 19:48:00|15349.4|15261.4|15349.31|15261.31|15349.75|15261.75|15348.83|15260.83|10
1728244090000|2024-10-06 19:48:10|15349.25|15261.25|15348.8|15260.8|15349.31|15261.31|15348.8|15260.8|10
1728244100000|2024-10-06 19:48:20|15348.82|15260.82|15348.9|15260.9|15348.92|15260.92|15348.48|15260.48|10
1728244110000|2024-10-06 19:48:30|15348.83|15260.83|15348.82|15260.82|15348.84|15260.84|15348.79|15260.79|10
1728244120000|2024-10-06 19:48:40|15348.93|15260.93|15348.25|15260.25|15348.93|15260.93|15348.25|15260.25|10
1728244130000|2024-10-06 19:48:50|15347.7|15259.7|15347.8|15259.8|15348.64|15260.64|15347.65|15259.65|9
1728244140000|2024-10-06 19:49:00|15347.78|15259.78|15347.52|15259.52|15348.13|15260.13|15347.52|15259.52|10
1728244150000|2024-10-06 19:49:10|15347.55|15259.55|15343.61|15255.61|15347.55|15259.55|15343.34|15255.34|10
1728244160000|2024-10-06 19:49:20|15343.6|15255.6|15344.09|15256.09|15344.48|15256.48|15343.59|15255.59|9
1728244170000|2024-10-06 19:49:30|15344.1|15256.1|15342.47|15254.47|15344.1|15256.1|15342.47|15254.47|8
1728244180000|2024-10-06 19:49:40|15342.45|15254.45|15342.38|15254.38|15342.45|15254.45|15342.26|15254.26|8
1728244190000|2024-10-06 19:49:50|15342.26|15254.26|15341.77|15253.77|15343.04|15255.04|15341.63|15253.63|10
1728244200000|2024-10-06 19:50:00|15341.66|15253.66|15342.22|15254.22|15342.22|15254.22|15341.3|15253.3|8
1728244210000|2024-10-06 19:50:10|15342.29|15254.29|15343.05|15255.05|15343.4|15255.4|15342.29|15254.29|10
1728244220000|2024-10-06 19:50:20|15343.22|15255.22|15342.97|15254.97|15343.22|15255.22|15342.54|15254.54|9
1728244230000|2024-10-06 19:50:30|15342.48|15254.48|15344.63|15256.63|15344.63|15256.63|15342.46|15254.46|7
1728244240000|2024-10-06 19:50:40|15344.64|15256.64|15342.75|15254.75|15344.68|15256.68|15342.75|15254.75|9
1728244250000|2024-10-06 19:50:50|15342.71|15254.71|15342.48|15254.48|15343.19|15255.19|15342.43|15254.43|10
1728244260000|2024-10-06 19:51:00|15342.49|15254.49|15343.44|15255.44|15343.81|15255.81|15342.49|15254.49|10
1728244270000|2024-10-06 19:51:10|15343.43|15255.43|15343.47|15255.47|15343.56|15255.56|15343.28|15255.28|8
1728244280000|2024-10-06 19:51:20|15343.55|15255.55|15344.74|15256.74|15344.83|15256.83|15343.31|15255.31|9
1728244290000|2024-10-06 19:51:30|15344.76|15256.76|15344.2|15256.2|15344.83|15256.83|15343.47|15255.47|9
1728244300000|2024-10-06 19:51:40|15344.21|15256.21|15343.71|15255.71|15344.21|15256.21|15343.38|15255.38|10
1728244310000|2024-10-06 19:51:50|15343.5|15255.5|15342.86|15254.86|15343.5|15255.5|15342.85|15254.85|9
1728244320000|2024-10-06 19:52:00|15342.83|15254.83|15341.81|15253.81|15342.83|15254.83|15341.81|15253.81|8
1728244330000|2024-10-06 19:52:10|15341.8|15253.8|15340.16|15252.16|15341.89|15253.89|15340.16|15252.16|9
1728244340000|2024-10-06 19:52:20|15340.46|15252.46|15337.31|15249.31|15340.46|15252.46|15337.31|15249.31|10
1728244350000|2024-10-06 19:52:30|15337.32|15249.32|15337.16|15249.16|15337.62|15249.62|15336.55|15248.55|9
1728244360000|2024-10-06 19:52:40|15337.2|15249.2|15336.75|15248.75|15337.2|15249.2|15336.26|15248.26|9
1728244370000|2024-10-06 19:52:50|15336.76|15248.76|15337.17|15249.17|15337.17|15249.17|15336.3|15248.3|9
1728244380000|2024-10-06 19:53:00|15336.82|15248.82|15335.82|15247.82|15336.82|15248.82|15335.82|15247.82|8
1728244390000|2024-10-06 19:53:10|15335.87|15247.87|15335.4|15247.4|15335.87|15247.87|15334.99|15246.99|10
1728244400000|2024-10-06 19:53:20|15335.42|15247.42|15335.19|15247.19|15335.95|15247.95|15335.16|15247.16|9
1728244410000|2024-10-06 19:53:30|15335.22|15247.22|15334.52|15246.52|15335.22|15247.22|15333.38|15245.38|10
1728244420000|2024-10-06 19:53:40|15334.54|15246.54|15334.62|15246.62|15334.97|15246.97|15334.52|15246.52|7
1728244430000|2024-10-06 19:53:50|15334.61|15246.61|15334.56|15246.56|15334.61|15246.61|15334.56|15246.56|4
1728244440000|2024-10-06 19:54:00|15334.52|15246.52|15333.98|15245.98|15334.53|15246.53|15333.93|15245.93|8
1728244450000|2024-10-06 19:54:10|15333.97|15245.97|15335.11|15247.11|15335.11|15247.11|15333.97|15245.97|10
1728244460000|2024-10-06 19:54:20|15335.33|15247.33|15334.94|15246.94|15335.75|15247.75|15334.68|15246.68|10
1728244470000|2024-10-06 19:54:30|15334.79|15246.79|15334.83|15246.83|15334.83|15246.83|15334.39|15246.39|9
1728244480000|2024-10-06 19:54:40|15334.97|15246.97|15334.57|15246.57|15334.97|15246.97|15334.57|15246.57|9
1728244490000|2024-10-06 19:54:50|15334.51|15246.51|15334.44|15246.44|15334.82|15246.82|15334.42|15246.42|7
1728244500000|2024-10-06 19:55:00|15334.37|15246.37|15333.03|15245.03|15334.37|15246.37|15333.03|15245.03|6
1728244510000|2024-10-06 19:55:10|15333.05|15245.05|15332.06|15244.06|15333.05|15245.05|15332.06|15244.06|9
1728244520000|2024-10-06 19:55:20|15332.04|15244.04|15327.5|15239.5|15332.04|15244.04|15327.42|15239.42|6
1728244530000|2024-10-06 19:55:30|15327.86|15239.86|15321.77|15233.77|15328.2|15240.2|15321.77|15233.77|10
1728244540000|2024-10-06 19:55:40|15321.59|15233.59|15320.64|15232.64|15321.59|15233.59|15320.64|15232.64|8
1728244550000|2024-10-06 19:55:50|15320.62|15232.62|15320.09|15232.09|15321.04|15233.04|15320.09|15232.09|8
1728244560000|2024-10-06 19:56:00|15317.92|15229.92|15318.9|15230.9|15318.9|15230.9|15317.92|15229.92|10
1728244570000|2024-10-06 19:56:10|15317.46|15229.46|15318.15|15230.15|15318.38|15230.38|15317.46|15229.46|7
1728244580000|2024-10-06 19:56:20|15317.5|15229.5|15317.38|15229.38|15318.08|15230.08|15316.83|15228.83|10
1728244590000|2024-10-06 19:56:30|15317.35|15229.35|15315.54|15227.54|15317.35|15229.35|15315.06|15227.06|9
1728244600000|2024-10-06 19:56:40|15316.53|15228.53|15315.66|15227.66|15316.76|15228.76|15315.66|15227.66|8
1728244610000|2024-10-06 19:56:50|15314.92|15226.92|15315.53|15227.53|15315.53|15227.53|15314.65|15226.65|8
1728244620000|2024-10-06 19:57:00|15315.43|15227.43|15315.13|15227.13|15315.68|15227.68|15315.13|15227.13|9
1728244630000|2024-10-06 19:57:10|15316.02|15228.02|15321.82|15233.82|15321.82|15233.82|15315.67|15227.67|10
1728244640000|2024-10-06 19:57:20|15321.89|15233.89|15322.15|15234.15|15322.63|15234.63|15321.36|15233.36|10
1728244650000|2024-10-06 19:57:30|15322.14|15234.14|15323.68|15235.68|15323.68|15235.68|15322.14|15234.14|10
1728244660000|2024-10-06 19:57:40|15324.32|15236.32|15323.6|15235.6|15324.32|15236.32|15323.6|15235.6|10
1728244670000|2024-10-06 19:57:50|15322.99|15234.99|15323.4|15235.4|15323.45|15235.45|15322.85|15234.85|8
1728244680000|2024-10-06 19:58:00|15323.76|15235.76|15324.08|15236.08|15324.08|15236.08|15323.61|15235.61|8
1728244690000|2024-10-06 19:58:10|15324.07|15236.07|15324.01|15236.01|15324.69|15236.69|15323.93|15235.93|10
1728244700000|2024-10-06 19:58:20|15324.04|15236.04|15324.29|15236.29|15325.68|15237.68|15323.98|15235.98|9
1728244710000|2024-10-06 19:58:30|15324.3|15236.3|15325.52|15237.52|15325.52|15237.52|15324.3|15236.3|10
1728244720000|2024-10-06 19:58:40|15325.41|15237.41|15324.85|15236.85|15325.41|15237.41|15324.72|15236.72|9
1728244730000|2024-10-06 19:58:50|15324.77|15236.77|15324.6|15236.6|15324.77|15236.77|15324.6|15236.6|7
1728244740000|2024-10-06 19:59:00|15324.59|15236.59|15324.45|15236.45|15324.59|15236.59|15324.13|15236.13|7
1728244750000|2024-10-06 19:59:10|15324.46|15236.46|15324.12|15236.12|15324.46|15236.46|15323.9|15235.9|9
1728244760000|2024-10-06 19:59:20|15324.1|15236.1|15325.29|15237.29|15325.29|15237.29|15324.1|15236.1|8
1728244770000|2024-10-06 19:59:30|15324.81|15236.81|15325.39|15237.39|15325.41|15237.41|15324.81|15236.81|10
1728244780000|2024-10-06 19:59:40|15325.06|15237.06|15324.83|15236.83|15325.08|15237.08|15324.48|15236.48|6
1728244790000|2024-10-06 19:59:50|15324.97|15236.97|15324.8|15236.8|15324.97|15236.97|15324.8|15236.8|7
1728244800000|2024-10-06 20:00:00|15324.55|15236.55|15323.62|15235.62|15324.73|15236.73|15322.93|15234.93|9
1728244810000|2024-10-06 20:00:10|15323.85|15235.85|15323.46|15235.46|15324.13|15236.13|15323.27|15235.27|9
1728244820000|2024-10-06 20:00:20|15323.47|15235.47|15323.31|15235.31|15323.56|15235.56|15323.31|15235.31|8
1728244830000|2024-10-06 20:00:30|15323.27|15235.27|15327.49|15239.49|15327.49|15239.49|15322.98|15234.98|9
1728244840000|2024-10-06 20:00:40|15328.06|15240.06|15329.38|15241.38|15330|15242|15328.06|15240.06|8
1728244850000|2024-10-06 20:00:50|15329.39|15241.39|15329.17|15241.17|15329.92|15241.92|15328.81|15240.81|8
1728244860000|2024-10-06 20:01:00|15328.28|15240.28|15326.31|15238.31|15328.29|15240.29|15326.31|15238.31|9
1728244870000|2024-10-06 20:01:10|15326.05|15238.05|15324.67|15236.67|15326.05|15238.05|15324.23|15236.23|10
1728244880000|2024-10-06 20:01:20|15324.65|15236.65|15324.29|15236.29|15325.12|15237.12|15324.29|15236.29|7
1728244890000|2024-10-06 20:01:30|15324.28|15236.28|15324.78|15236.78|15324.78|15236.78|15323.82|15235.82|5
1728244900000|2024-10-06 20:01:40|15324.15|15236.15|15325.68|15237.68|15325.68|15237.68|15324.15|15236.15|10
1728244910000|2024-10-06 20:01:50|15325.52|15237.52|15325.02|15237.02|15325.52|15237.52|15324.72|15236.72|8
1728244920000|2024-10-06 20:02:00|15324.47|15236.47|15323.02|15235.02|15324.47|15236.47|15323.02|15235.02|9
1728244930000|2024-10-06 20:02:10|15322.94|15234.94|15322.35|15234.35|15322.94|15234.94|15322.35|15234.35|9
1728244940000|2024-10-06 20:02:20|15322.33|15234.33|15319.38|15231.38|15322.33|15234.33|15318|15230|10
1728244950000|2024-10-06 20:02:30|15319.39|15231.39|15317.38|15229.38|15320.03|15232.03|15316.08|15228.08|10
1728244960000|2024-10-06 20:02:40|15317.25|15229.25|15317.95|15229.95|15318.15|15230.15|15317.14|15229.14|9
1728244970000|2024-10-06 20:02:50|15318.18|15230.18|15318.93|15230.93|15320.44|15232.44|15318.18|15230.18|8
1728244980000|2024-10-06 20:03:00|15319.45|15231.45|15319.71|15231.71|15320.03|15232.03|15319.45|15231.45|8
1728244990000|2024-10-06 20:03:10|15319.72|15231.72|15320.93|15232.93|15321.04|15233.04|15319.72|15231.72|10
1728245000000|2024-10-06 20:03:20|15320.92|15232.92|15321.05|15233.05|15321.21|15233.21|15320.92|15232.92|7
1728245010000|2024-10-06 20:03:30|15321.34|15233.34|15323.19|15235.19|15323.19|15235.19|15321.25|15233.25|8
1728245020000|2024-10-06 20:03:40|15323.31|15235.31|15323.31|15235.31|15323.34|15235.34|15323.26|15235.26|5
1728245030000|2024-10-06 20:03:50|15323.46|15235.46|15323.53|15235.53|15323.62|15235.62|15323.34|15235.34|9
1728245040000|2024-10-06 20:04:00|15323.95|15235.95|15324.5|15236.5|15324.5|15236.5|15323.83|15235.83|8
1728245050000|2024-10-06 20:04:10|15324.51|15236.51|15325.05|15237.05|15325.05|15237.05|15324.51|15236.51|10
1728245060000|2024-10-06 20:04:20|15325.03|15237.03|15327.42|15239.42|15327.88|15239.88|15325.03|15237.03|9
1728245070000|2024-10-06 20:04:30|15327.61|15239.61|15328.25|15240.25|15328.53|15240.53|15327.55|15239.55|10
1728245080000|2024-10-06 20:04:40|15328.63|15240.63|15329.34|15241.34|15329.34|15241.34|15328.63|15240.63|10
1728245090000|2024-10-06 20:04:50|15330.12|15242.12|15330.63|15242.63|15330.63|15242.63|15330.12|15242.12|10
1728245100000|2024-10-06 20:05:00|15330.52|15242.52|15329.08|15241.08|15330.52|15242.52|15329.07|15241.07|9
1728245110000|2024-10-06 20:05:10|15329.07|15241.07|15328.54|15240.54|15329.17|15241.17|15328.05|15240.05|10
1728245120000|2024-10-06 20:05:20|15328.53|15240.53|15327.93|15239.93|15329.11|15241.11|15327.56|15239.56|9
1728245130000|2024-10-06 20:05:30|15327.24|15239.24|15325.14|15237.14|15327.36|15239.36|15325.14|15237.14|10
1728245140000|2024-10-06 20:05:40|15325.75|15237.75|15324.99|15236.99|15325.76|15237.76|15324.73|15236.73|8
1728245150000|2024-10-06 20:05:50|15324.97|15236.97|15326.06|15238.06|15326.06|15238.06|15324.74|15236.74|8
1728245160000|2024-10-06 20:06:00|15325.71|15237.71|15327.26|15239.26|15327.26|15239.26|15325.71|15237.71|6
1728245170000|2024-10-06 20:06:10|15326.77|15238.77|15327.01|15239.01|15327.02|15239.02|15326.12|15238.12|8
1728245180000|2024-10-06 20:06:20|15326.97|15238.97|15329.07|15241.07|15329.15|15241.15|15326.74|15238.74|9
1728245190000|2024-10-06 20:06:30|15329.23|15241.23|15329.54|15241.54|15329.54|15241.54|15329.09|15241.09|6
1728245200000|2024-10-06 20:06:40|15329.43|15241.43|15330.18|15242.18|15330.27|15242.27|15329.43|15241.43|9
1728245210000|2024-10-06 20:06:50|15330.19|15242.19|15330.33|15242.33|15330.46|15242.46|15330.11|15242.11|7
1728245220000|2024-10-06 20:07:00|15330.07|15242.07|15329.9|15241.9|15330.36|15242.36|15329.9|15241.9|7
1728245230000|2024-10-06 20:07:10|15329.89|15241.89|15329.87|15241.87|15330.09|15242.09|15329.48|15241.48|7
1728245240000|2024-10-06 20:07:20|15329.86|15241.86|15329.23|15241.23|15329.91|15241.91|15329.23|15241.23|10
1728245250000|2024-10-06 20:07:30|15329.15|15241.15|15332.43|15244.43|15332.74|15244.74|15328.65|15240.65|10
1728245260000|2024-10-06 20:07:40|15332.49|15244.49|15332.92|15244.92|15333.2|15245.2|15332.49|15244.49|9
1728245270000|2024-10-06 20:07:50|15333.2|15245.2|15332.05|15244.05|15333.48|15245.48|15332.05|15244.05|4
1728245280000|2024-10-06 20:08:00|15332.04|15244.04|15331.68|15243.68|15332.04|15244.04|15331.38|15243.38|9
1728245290000|2024-10-06 20:08:10|15331.42|15243.42|15332.38|15244.38|15332.65|15244.65|15331.42|15243.42|10
1728245300000|2024-10-06 20:08:20|15332.39|15244.39|15334.29|15246.29|15334.29|15246.29|15332.39|15244.39|7
1728245310000|2024-10-06 20:08:30|15333.5|15245.5|15335.14|15247.14|15335.44|15247.44|15333.5|15245.5|10
1728245320000|2024-10-06 20:08:40|15335.13|15247.13|15335.14|15247.14|15335.15|15247.15|15334.82|15246.82|6
1728245330000|2024-10-06 20:08:50|15334.85|15246.85|15334.97|15246.97|15334.98|15246.98|15334.85|15246.85|5
1728245340000|2024-10-06 20:09:00|15334.82|15246.82|15334.84|15246.84|15334.85|15246.85|15334.76|15246.76|7
1728245350000|2024-10-06 20:09:10|15334.85|15246.85|15334.77|15246.77|15335.17|15247.17|15334.49|15246.49|10
1728245360000|2024-10-06 20:09:20|15334.76|15246.76|15335.01|15247.01|15335.01|15247.01|15334.63|15246.63|8
1728245370000|2024-10-06 20:09:30|15334.96|15246.96|15334.95|15246.95|15334.96|15246.96|15334.74|15246.74|3
1728245380000|2024-10-06 20:09:40|15334.87|15246.87|15334.83|15246.83|15334.9|15246.9|15334.54|15246.54|5
1728245390000|2024-10-06 20:09:50|15335.49|15247.49|15335.59|15247.59|15335.59|15247.59|15335.26|15247.26|6
1728245400000|2024-10-06 20:10:00|15335.28|15247.28|15336.32|15248.32|15336.69|15248.69|15335.28|15247.28|7
1728245410000|2024-10-06 20:10:10|15336.33|15248.33|15336.92|15248.92|15337.32|15249.32|15336.33|15248.33|8
1728245420000|2024-10-06 20:10:20|15336.9|15248.9|15337.27|15249.27|15337.28|15249.28|15336.45|15248.45|8
1728245430000|2024-10-06 20:10:30|15337.31|15249.31|15337.38|15249.38|15337.41|15249.41|15337.14|15249.14|7
1728245440000|2024-10-06 20:10:40|15337.36|15249.36|15337.71|15249.71|15337.95|15249.95|15337.31|15249.31|6
1728245450000|2024-10-06 20:10:50|15337.74|15249.74|15338.5|15250.5|15338.71|15250.71|15337.74|15249.74|10
1728245460000|2024-10-06 20:11:00|15337.6|15249.6|15337.57|15249.57|15338.14|15250.14|15337.55|15249.55|9
1728245470000|2024-10-06 20:11:10|15337.79|15249.79|15341.01|15253.01|15341.01|15253.01|15337.69|15249.69|8
1728245480000|2024-10-06 20:11:20|15341.45|15253.45|15343.08|15255.08|15343.08|15255.08|15341.45|15253.45|10
1728245490000|2024-10-06 20:11:30|15344.87|15256.87|15345.17|15257.17|15345.2|15257.2|15344.87|15256.87|9
1728245500000|2024-10-06 20:11:40|15345.22|15257.22|15345.2|15257.2|15345.25|15257.25|15345.13|15257.13|9
1728245510000|2024-10-06 20:11:50|15345.21|15257.21|15345.88|15257.88|15345.88|15257.88|15345.21|15257.21|9
1728245520000|2024-10-06 20:12:00|15345.89|15257.89|15345.75|15257.75|15345.89|15257.89|15345.43|15257.43|9
1728245530000|2024-10-06 20:12:10|15345.74|15257.74|15347.25|15259.25|15347.25|15259.25|15345.74|15257.74|9
1728245540000|2024-10-06 20:12:20|15346.97|15258.97|15347.85|15259.85|15347.85|15259.85|15346.97|15258.97|7
1728245550000|2024-10-06 20:12:30|15348|15260|15348.69|15260.69|15348.69|15260.69|15348|15260|8
1728245560000|2024-10-06 20:12:40|15348.67|15260.67|15348.3|15260.3|15348.68|15260.68|15348.28|15260.28|7
1728245570000|2024-10-06 20:12:50|15348.31|15260.31|15349|15261|15349|15261|15348.17|15260.17|9
1728245580000|2024-10-06 20:13:00|15348.04|15260.04|15348.62|15260.62|15348.62|15260.62|15347.98|15259.98|5
1728245590000|2024-10-06 20:13:10|15348.61|15260.61|15348.38|15260.38|15348.84|15260.84|15348.38|15260.38|9
1728245600000|2024-10-06 20:13:20|15348.56|15260.56|15349.39|15261.39|15349.39|15261.39|15348.28|15260.28|10
1728245610000|2024-10-06 20:13:30|15349.41|15261.41|15349.5|15261.5|15349.5|15261.5|15349.22|15261.22|8
1728245620000|2024-10-06 20:13:40|15349.45|15261.45|15349.77|15261.77|15350.22|15262.22|15349.45|15261.45|8
1728245630000|2024-10-06 20:13:50|15349.79|15261.79|15349.72|15261.72|15350.03|15262.03|15349.69|15261.69|8
1728245640000|2024-10-06 20:14:00|15349.75|15261.75|15350.04|15262.04|15350.04|15262.04|15349.57|15261.57|7
1728245650000|2024-10-06 20:14:10|15349.78|15261.78|15349.73|15261.73|15349.82|15261.82|15349.73|15261.73|7
1728245660000|2024-10-06 20:14:20|15349.7|15261.7|15349.64|15261.64|15349.7|15261.7|15349.64|15261.64|6
1728245670000|2024-10-06 20:14:30|15350.12|15262.12|15350.12|15262.12|15350.12|15262.12|15350.12|15262.12|1
1728245680000|2024-10-06 20:14:40|15350.14|15262.14|15351.43|15263.43|15351.43|15263.43|15350.14|15262.14|8
1728245690000|2024-10-06 20:14:50|15351.1|15263.1|15351.2|15263.2|15351.25|15263.25|15350.9|15262.9|7
1728245700000|2024-10-06 20:15:00|15351.19|15263.19|15351.18|15263.18|15351.19|15263.19|15350.8|15262.8|7
1728245710000|2024-10-06 20:15:10|15351.19|15263.19|15351.08|15263.08|15351.19|15263.19|15351.08|15263.08|7
1728245720000|2024-10-06 20:15:20|15350.97|15262.97|15351.61|15263.61|15351.76|15263.76|15350.84|15262.84|8
1728245730000|2024-10-06 20:15:30|15351.6|15263.6|15351.17|15263.17|15351.6|15263.6|15351.12|15263.12|7
1728245740000|2024-10-06 20:15:40|15351.11|15263.11|15351.12|15263.12|15351.12|15263.12|15351.02|15263.02|8
1728245750000|2024-10-06 20:15:50|15351.13|15263.13|15350.83|15262.83|15351.13|15263.13|15350.83|15262.83|6
1728245760000|2024-10-06 20:16:00|15351.13|15263.13|15351.12|15263.12|15351.13|15263.13|15351.04|15263.04|4
1728245770000|2024-10-06 20:16:10|15351.04|15263.04|15350.32|15262.32|15351.04|15263.04|15350.32|15262.32|10
1728245780000|2024-10-06 20:16:20|15350.31|15262.31|15349|15261|15350.31|15262.31|15349|15261|8
1728245790000|2024-10-06 20:16:30|15348.93|15260.93|15347.69|15259.69|15349.02|15261.02|15347.69|15259.69|9
1728245800000|2024-10-06 20:16:40|15347.35|15259.35|15345.47|15257.47|15347.36|15259.36|15345.47|15257.47|8
1728245810000|2024-10-06 20:16:50|15345.45|15257.45|15345.46|15257.46|15345.46|15257.46|15345.43|15257.43|7
1728245820000|2024-10-06 20:17:00|15345.47|15257.47|15345.52|15257.52|15345.93|15257.93|15345.47|15257.47|9
1728245830000|2024-10-06 20:17:10|15345.61|15257.61|15346.81|15258.81|15347.44|15259.44|15345.59|15257.59|9
1728245840000|2024-10-06 20:17:20|15346.82|15258.82|15348.08|15260.08|15348.64|15260.64|15346.82|15258.82|9
1728245850000|2024-10-06 20:17:30|15348.15|15260.15|15348.21|15260.21|15348.45|15260.45|15348.07|15260.07|7
1728245860000|2024-10-06 20:17:40|15348.22|15260.22|15348.67|15260.67|15348.67|15260.67|15347.86|15259.86|9
1728245870000|2024-10-06 20:17:50|15348.69|15260.69|15349.17|15261.17|15349.19|15261.19|15348.69|15260.69|9
1728245880000|2024-10-06 20:18:00|15349.16|15261.16|15347.83|15259.83|15349.16|15261.16|15347.1|15259.1|9
1728245890000|2024-10-06 20:18:10|15348.18|15260.18|15347.92|15259.92|15348.46|15260.46|15347.4|15259.4|10
1728245900000|2024-10-06 20:18:20|15347.62|15259.62|15347.63|15259.63|15347.63|15259.63|15347.61|15259.61|4
1728245910000|2024-10-06 20:18:30|15347.67|15259.67|15346.89|15258.89|15347.67|15259.67|15346.64|15258.64|5
1728245920000|2024-10-06 20:18:40|15346.16|15258.16|15345.32|15257.32|15346.3|15258.3|15345.32|15257.32|9
1728245930000|2024-10-06 20:18:50|15345.16|15257.16|15342.74|15254.74|15345.16|15257.16|15342.74|15254.74|8
1728245940000|2024-10-06 20:19:00|15343.92|15255.92|15343.44|15255.44|15343.92|15255.92|15343.44|15255.44|6
1728245950000|2024-10-06 20:19:10|15343.45|15255.45|15343.43|15255.43|15343.73|15255.73|15343.34|15255.34|10
1728245960000|2024-10-06 20:19:20|15343.55|15255.55|15343.72|15255.72|15344.26|15256.26|15343.15|15255.15|7
1728245970000|2024-10-06 20:19:30|15343.65|15255.65|15343.5|15255.5|15343.65|15255.65|15343.49|15255.49|8
1728245980000|2024-10-06 20:19:40|15343.49|15255.49|15343.23|15255.23|15343.49|15255.49|15343.23|15255.23|5
1728245990000|2024-10-06 20:19:50|15343.44|15255.44|15342.75|15254.75|15343.44|15255.44|15342.75|15254.75|8
1728246000000|2024-10-06 20:20:00|15342.74|15254.74|15342.95|15254.95|15343.07|15255.07|15342.69|15254.69|9
1728246010000|2024-10-06 20:20:10|15343.22|15255.22|15342.6|15254.6|15343.39|15255.39|15342.6|15254.6|9
1728246020000|2024-10-06 20:20:20|15342.63|15254.63|15341.68|15253.68|15342.63|15254.63|15341.22|15253.22|7
1728246030000|2024-10-06 20:20:30|15341.64|15253.64|15339.13|15251.13|15341.64|15253.64|15339.13|15251.13|7
1728246040000|2024-10-06 20:20:40|15339|15251|15338.99|15250.99|15339|15251|15338.77|15250.77|9
1728246050000|2024-10-06 20:20:50|15337.45|15249.45|15337.57|15249.57|15337.57|15249.57|15337.08|15249.08|8
1728246060000|2024-10-06 20:21:00|15337.25|15249.25|15336.94|15248.94|15337.25|15249.25|15336.93|15248.93|8
1728246070000|2024-10-06 20:21:10|15337.11|15249.11|15337.51|15249.51|15337.51|15249.51|15337.11|15249.11|4
1728246080000|2024-10-06 20:21:20|15337.76|15249.76|15336.95|15248.95|15337.76|15249.76|15336.95|15248.95|7
1728246090000|2024-10-06 20:21:30|15336.75|15248.75|15336.82|15248.82|15336.83|15248.83|15336.35|15248.35|8
1728246100000|2024-10-06 20:21:40|15336.83|15248.83|15335.95|15247.95|15336.83|15248.83|15335.81|15247.81|7
1728246110000|2024-10-06 20:21:50|15335.96|15247.96|15334.92|15246.92|15335.96|15247.96|15334.67|15246.67|9
1728246120000|2024-10-06 20:22:00|15334.17|15246.17|15333.12|15245.12|15334.2|15246.2|15333.09|15245.09|9
1728246130000|2024-10-06 20:22:10|15332.83|15244.83|15333.14|15245.14|15333.39|15245.39|15331.71|15243.71|8
1728246140000|2024-10-06 20:22:20|15333.33|15245.33|15333.33|15245.33|15333.33|15245.33|15333.31|15245.31|4
1728246150000|2024-10-06 20:22:30|15333.59|15245.59|15334.48|15246.48|15334.48|15246.48|15333.59|15245.59|9
1728246160000|2024-10-06 20:22:40|15334.52|15246.52|15334.58|15246.58|15334.68|15246.68|15334.52|15246.52|8
1728246170000|2024-10-06 20:22:50|15334.67|15246.67|15335.63|15247.63|15336.37|15248.37|15334.67|15246.67|9
1728246180000|2024-10-06 20:23:00|15336.23|15248.23|15335.65|15247.65|15336.23|15248.23|15335.63|15247.63|8
1728246190000|2024-10-06 20:23:10|15335.71|15247.71|15335.54|15247.54|15335.72|15247.72|15335.54|15247.54|6
1728246200000|2024-10-06 20:23:20|15335.51|15247.51|15334.15|15246.15|15335.51|15247.51|15334.15|15246.15|9
1728246210000|2024-10-06 20:23:30|15334.14|15246.14|15333.64|15245.64|15334.14|15246.14|15333.63|15245.63|7
1728246220000|2024-10-06 20:23:40|15333.65|15245.65|15334.12|15246.12|15334.32|15246.32|15333.06|15245.06|7
1728246230000|2024-10-06 20:23:50|15333.87|15245.87|15333.53|15245.53|15334.22|15246.22|15333.53|15245.53|7
1728246240000|2024-10-06 20:24:00|15333.1|15245.1|15332.05|15244.05|15333.1|15245.1|15332.05|15244.05|6
1728246250000|2024-10-06 20:24:10|15332.01|15244.01|15331.26|15243.26|15332.01|15244.01|15331.26|15243.26|9
1728246260000|2024-10-06 20:24:20|15331.25|15243.25|15331.35|15243.35|15331.35|15243.35|15331.22|15243.22|9
1728246270000|2024-10-06 20:24:30|15331.34|15243.34|15331.41|15243.41|15331.43|15243.43|15331.26|15243.26|8
1728246280000|2024-10-06 20:24:40|15331.43|15243.43|15331.46|15243.46|15331.58|15243.58|15331.42|15243.42|9
1728246290000|2024-10-06 20:24:50|15331.48|15243.48|15331.74|15243.74|15331.74|15243.74|15331.46|15243.46|3
1728246300000|2024-10-06 20:25:00|15331.73|15243.73|15331.69|15243.69|15331.75|15243.75|15331.5|15243.5|8
1728246310000|2024-10-06 20:25:10|15331.64|15243.64|15331.62|15243.62|15331.65|15243.65|15331.44|15243.44|5
1728246320000|2024-10-06 20:25:20|15331.54|15243.54|15331.25|15243.25|15331.62|15243.62|15331.25|15243.25|7
1728246330000|2024-10-06 20:25:30|15331.51|15243.51|15329.7|15241.7|15331.51|15243.51|15329.7|15241.7|9
1728246340000|2024-10-06 20:25:40|15330.19|15242.19|15329.85|15241.85|15330.19|15242.19|15329.83|15241.83|7
1728246350000|2024-10-06 20:25:50|15330.17|15242.17|15329.49|15241.49|15330.17|15242.17|15329.49|15241.49|7
1728246360000|2024-10-06 20:26:00|15329.51|15241.51|15328.8|15240.8|15329.51|15241.51|15328.78|15240.78|6
1728246370000|2024-10-06 20:26:10|15328.79|15240.79|15328.63|15240.63|15328.79|15240.79|15328.62|15240.62|6
1728246380000|2024-10-06 20:26:20|15328.67|15240.67|15327.97|15239.97|15329.08|15241.08|15327.91|15239.91|8
1728246390000|2024-10-06 20:26:30|15327.73|15239.73|15328.16|15240.16|15328.18|15240.18|15327.21|15239.21|5
1728246400000|2024-10-06 20:26:40|15328.25|15240.25|15327.88|15239.88|15328.44|15240.44|15327.88|15239.88|7
1728246410000|2024-10-06 20:26:50|15327.87|15239.87|15329.36|15241.36|15329.36|15241.36|15327.87|15239.87|9
1728246420000|2024-10-06 20:27:00|15329|15241|15329.09|15241.09|15329.1|15241.1|15328.85|15240.85|5
1728246430000|2024-10-06 20:27:10|15328.49|15240.49|15327.36|15239.36|15329.15|15241.15|15327.36|15239.36|8
1728246440000|2024-10-06 20:27:20|15327.39|15239.39|15327.27|15239.27|15327.39|15239.39|15327.26|15239.26|6
1728246450000|2024-10-06 20:27:30|15327.28|15239.28|15328.06|15240.06|15328.27|15240.27|15327.28|15239.28|6
1728246460000|2024-10-06 20:27:40|15328|15240|15328.56|15240.56|15328.56|15240.56|15328|15240|8
1728246470000|2024-10-06 20:27:50|15328.57|15240.57|15329.53|15241.53|15329.53|15241.53|15328.37|15240.37|6
1728246480000|2024-10-06 20:28:00|15329.56|15241.56|15330.08|15242.08|15330.08|15242.08|15328.84|15240.84|9
1728246490000|2024-10-06 20:28:10|15329.75|15241.75|15330.12|15242.12|15330.66|15242.66|15329.53|15241.53|8
1728246500000|2024-10-06 20:28:20|15330.13|15242.13|15329.93|15241.93|15330.13|15242.13|15329.68|15241.68|6
1728246510000|2024-10-06 20:28:30|15329.54|15241.54|15329.43|15241.43|15329.56|15241.56|15329.42|15241.42|4
1728246520000|2024-10-06 20:28:40|15329.9|15241.9|15330.54|15242.54|15330.56|15242.56|15329.74|15241.74|8
1728246530000|2024-10-06 20:28:50|15330.63|15242.63|15330.45|15242.45|15330.63|15242.63|15330.39|15242.39|7
1728246540000|2024-10-06 20:29:00|15330.46|15242.46|15330.4|15242.4|15330.46|15242.46|15330.11|15242.11|8
1728246550000|2024-10-06 20:29:10|15330.41|15242.41|15330.82|15242.82|15331.22|15243.22|15330.26|15242.26|10
1728246560000|2024-10-06 20:29:20|15330.96|15242.96|15331.01|15243.01|15331.05|15243.05|15330.67|15242.67|5
1728246570000|2024-10-06 20:29:30|15331.03|15243.03|15331.59|15243.59|15331.59|15243.59|15331.03|15243.03|9
1728246580000|2024-10-06 20:29:40|15331.13|15243.13|15330.97|15242.97|15331.13|15243.13|15330.95|15242.95|8
1728246590000|2024-10-06 20:29:50|15330.94|15242.94|15331.02|15243.02|15331.02|15243.02|15330.93|15242.93|5
1728246600000|2024-10-06 20:30:00|15331.23|15243.23|15330.77|15242.77|15331.23|15243.23|15329.36|15241.36|9
1728246610000|2024-10-06 20:30:10|15330.8|15242.8|15329.98|15241.98|15330.8|15242.8|15329.98|15241.98|7
1728246620000|2024-10-06 20:30:20|15329.2|15241.2|15328.79|15240.79|15329.2|15241.2|15328.79|15240.79|8
1728246630000|2024-10-06 20:30:30|15328.77|15240.77|15328.7|15240.7|15328.77|15240.77|15328.42|15240.42|8
1728246640000|2024-10-06 20:30:40|15328.98|15240.98|15328.84|15240.84|15328.99|15240.99|15328.67|15240.67|5
1728246650000|2024-10-06 20:30:50|15328.72|15240.72|15328.11|15240.11|15329.07|15241.07|15328.11|15240.11|10
1728246660000|2024-10-06 20:31:00|15328.1|15240.1|15328.47|15240.47|15328.64|15240.64|15328.1|15240.1|8
1728246670000|2024-10-06 20:31:10|15328.45|15240.45|15331.17|15243.17|15331.17|15243.17|15328.41|15240.41|9
1728246680000|2024-10-06 20:31:20|15331.5|15243.5|15331.85|15243.85|15331.85|15243.85|15331.5|15243.5|8
1728246690000|2024-10-06 20:31:30|15331.87|15243.87|15332.65|15244.65|15333.19|15245.19|15331.87|15243.87|9
1728246700000|2024-10-06 20:31:40|15332.71|15244.71|15332.35|15244.35|15332.71|15244.71|15332.09|15244.09|10
1728246710000|2024-10-06 20:31:50|15332.72|15244.72|15335.98|15247.98|15335.98|15247.98|15332.43|15244.43|9
1728246720000|2024-10-06 20:32:00|15335.96|15247.96|15337.96|15249.96|15337.96|15249.96|15335.96|15247.96|10
1728246730000|2024-10-06 20:32:10|15338.11|15250.11|15338.72|15250.72|15338.93|15250.93|15337.81|15249.81|9
1728246740000|2024-10-06 20:32:20|15338.73|15250.73|15338.82|15250.82|15338.82|15250.82|15338.68|15250.68|8
1728246750000|2024-10-06 20:32:30|15338.81|15250.81|15338.16|15250.16|15338.95|15250.95|15338.16|15250.16|7
1728246760000|2024-10-06 20:32:40|15337.82|15249.82|15335.27|15247.27|15337.82|15249.82|15335.2|15247.2|10
1728246770000|2024-10-06 20:32:50|15335.2|15247.2|15334.07|15246.07|15335.22|15247.22|15334.06|15246.06|10
1728246780000|2024-10-06 20:33:00|15334.04|15246.04|15333.23|15245.23|15334.3|15246.3|15333.23|15245.23|10
1728246790000|2024-10-06 20:33:10|15333.25|15245.25|15332|15244|15333.28|15245.28|15331.95|15243.95|7
1728246800000|2024-10-06 20:33:20|15331.63|15243.63|15331.4|15243.4|15331.67|15243.67|15331.24|15243.24|10
1728246810000|2024-10-06 20:33:30|15331.49|15243.49|15329.36|15241.36|15331.83|15243.83|15329.36|15241.36|10
1728246820000|2024-10-06 20:33:40|15329.41|15241.41|15328.65|15240.65|15329.41|15241.41|15328.65|15240.65|9
1728246830000|2024-10-06 20:33:50|15328.53|15240.53|15328.99|15240.99|15329.22|15241.22|15328.49|15240.49|9
1728246840000|2024-10-06 20:34:00|15328.97|15240.97|15328.88|15240.88|15328.97|15240.97|15328.75|15240.75|9
1728246850000|2024-10-06 20:34:10|15328.91|15240.91|15329.81|15241.81|15330.19|15242.19|15328.91|15240.91|9
1728246860000|2024-10-06 20:34:20|15329.83|15241.83|15329.86|15241.86|15329.86|15241.86|15329.83|15241.83|5
1728246870000|2024-10-06 20:34:30|15329.89|15241.89|15329.14|15241.14|15329.92|15241.92|15328.78|15240.78|6
1728246880000|2024-10-06 20:34:40|15326.45|15238.45|15327.11|15239.11|15327.11|15239.11|15326.26|15238.26|10
1728246890000|2024-10-06 20:34:50|15327.08|15239.08|15327.21|15239.21|15327.23|15239.23|15327.08|15239.08|6
1728246900000|2024-10-06 20:35:00|15327.2|15239.2|15327.47|15239.47|15327.48|15239.48|15327.06|15239.06|7
1728246910000|2024-10-06 20:35:10|15328.05|15240.05|15328.03|15240.03|15328.17|15240.17|15327.74|15239.74|8
1728246920000|2024-10-06 20:35:20|15328.02|15240.02|15327.5|15239.5|15328.02|15240.02|15327.5|15239.5|7
1728246930000|2024-10-06 20:35:30|15327.88|15239.88|15326.46|15238.46|15328|15240|15326.42|15238.42|10
1728246940000|2024-10-06 20:35:40|15326.42|15238.42|15325.97|15237.97|15326.91|15238.91|15325.97|15237.97|9
1728246950000|2024-10-06 20:35:50|15326.04|15238.04|15325.51|15237.51|15326.42|15238.42|15325.18|15237.18|10
1728246960000|2024-10-06 20:36:00|15325.44|15237.44|15324.87|15236.87|15325.44|15237.44|15324.87|15236.87|7
1728246970000|2024-10-06 20:36:10|15324.86|15236.86|15324.78|15236.78|15324.91|15236.91|15324.69|15236.69|5
1728246980000|2024-10-06 20:36:20|15324.88|15236.88|15326.23|15238.23|15326.78|15238.78|15324.88|15236.88|9
1728246990000|2024-10-06 20:36:30|15326.22|15238.22|15326.25|15238.25|15326.63|15238.63|15326.22|15238.22|7
1728247000000|2024-10-06 20:36:40|15325.97|15237.97|15325.92|15237.92|15325.99|15237.99|15325.66|15237.66|9
1728247010000|2024-10-06 20:36:50|15326.01|15238.01|15325.87|15237.87|15326.03|15238.03|15325.87|15237.87|7
1728247020000|2024-10-06 20:37:00|15325.88|15237.88|15325.31|15237.31|15325.88|15237.88|15325.31|15237.31|8
1728247030000|2024-10-06 20:37:10|15325.44|15237.44|15326.42|15238.42|15326.42|15238.42|15325.42|15237.42|7
1728247040000|2024-10-06 20:37:20|15326.39|15238.39|15326.19|15238.19|15326.74|15238.74|15326.01|15238.01|10
1728247050000|2024-10-06 20:37:30|15326.47|15238.47|15326.48|15238.48|15326.5|15238.5|15326.47|15238.47|6
1728247060000|2024-10-06 20:37:40|15326.19|15238.19|15326.74|15238.74|15326.74|15238.74|15326.19|15238.19|7
1728247070000|2024-10-06 20:37:50|15326.71|15238.71|15325.58|15237.58|15326.71|15238.71|15325.58|15237.58|7
1728247080000|2024-10-06 20:38:00|15325.4|15237.4|15324.73|15236.73|15325.4|15237.4|15324.44|15236.44|10
1728247090000|2024-10-06 20:38:10|15324.47|15236.47|15324.26|15236.26|15324.47|15236.47|15323.88|15235.88|10
1728247100000|2024-10-06 20:38:20|15324.29|15236.29|15323.05|15235.05|15324.3|15236.3|15322.87|15234.87|10
1728247110000|2024-10-06 20:38:30|15323.28|15235.28|15323.72|15235.72|15323.94|15235.94|15323.28|15235.28|9
1728247120000|2024-10-06 20:38:40|15323.71|15235.71|15323.69|15235.69|15323.72|15235.72|15323.3|15235.3|6
1728247130000|2024-10-06 20:38:50|15323.41|15235.41|15324|15236|15324.1|15236.1|15323.41|15235.41|9
1728247140000|2024-10-06 20:39:00|15324.01|15236.01|15323.76|15235.76|15324.15|15236.15|15323.64|15235.64|8
1728247150000|2024-10-06 20:39:10|15323.11|15235.11|15321.89|15233.89|15323.62|15235.62|15321.89|15233.89|9
1728247160000|2024-10-06 20:39:20|15322.26|15234.26|15321.01|15233.01|15322.26|15234.26|15321.01|15233.01|8
1728247170000|2024-10-06 20:39:30|15320.98|15232.98|15321.15|15233.15|15321.19|15233.19|15320.98|15232.98|5
1728247180000|2024-10-06 20:39:40|15321.12|15233.12|15321.15|15233.15|15321.15|15233.15|15320.76|15232.76|6
1728247190000|2024-10-06 20:39:50|15320.86|15232.86|15320.99|15232.99|15321.35|15233.35|15320.86|15232.86|8
1728247200000|2024-10-06 20:40:00|15321.01|15233.01|15321.36|15233.36|15321.44|15233.44|15321.01|15233.01|10
1728247210000|2024-10-06 20:40:10|15321.32|15233.32|15321.35|15233.35|15321.45|15233.45|15321.03|15233.03|10
1728247220000|2024-10-06 20:40:20|15321.39|15233.39|15322.19|15234.19|15322.19|15234.19|15321.3|15233.3|8
1728247230000|2024-10-06 20:40:30|15322.21|15234.21|15322.3|15234.3|15322.38|15234.38|15322.06|15234.06|9
1728247240000|2024-10-06 20:40:40|15321.91|15233.91|15321.92|15233.92|15322.26|15234.26|15321.81|15233.81|8
1728247250000|2024-10-06 20:40:50|15321.89|15233.89|15321.66|15233.66|15322.06|15234.06|15321.66|15233.66|9
1728247260000|2024-10-06 20:41:00|15321.29|15233.29|15320.1|15232.1|15321.8|15233.8|15319.81|15231.81|9
1728247270000|2024-10-06 20:41:10|15320.47|15232.47|15320.46|15232.46|15321.01|15233.01|15320.43|15232.43|9
1728247280000|2024-10-06 20:41:20|15320.47|15232.47|15320.18|15232.18|15320.48|15232.48|15320.18|15232.18|8
1728247290000|2024-10-06 20:41:30|15320.21|15232.21|15320.62|15232.62|15320.62|15232.62|15320.21|15232.21|10
1728247300000|2024-10-06 20:41:40|15321.11|15233.11|15323.04|15235.04|15323.04|15235.04|15321.11|15233.11|9
1728247310000|2024-10-06 20:41:50|15323.05|15235.05|15323.32|15235.32|15323.48|15235.48|15323.05|15235.05|6
1728247320000|2024-10-06 20:42:00|15323.33|15235.33|15323.47|15235.47|15323.47|15235.47|15323.33|15235.33|5
1728247330000|2024-10-06 20:42:10|15323.55|15235.55|15324.89|15236.89|15325.12|15237.12|15323.38|15235.38|7
1728247340000|2024-10-06 20:42:20|15324.88|15236.88|15325.73|15237.73|15325.73|15237.73|15324.86|15236.86|9
1728247350000|2024-10-06 20:42:30|15325.52|15237.52|15324.65|15236.65|15325.52|15237.52|15324.65|15236.65|10
1728247360000|2024-10-06 20:42:40|15324.74|15236.74|15325.03|15237.03|15325.04|15237.04|15324.74|15236.74|6
1728247370000|2024-10-06 20:42:50|15325.23|15237.23|15324.45|15236.45|15325.23|15237.23|15324.44|15236.44|5
1728247380000|2024-10-06 20:43:00|15324.49|15236.49|15324.88|15236.88|15324.88|15236.88|15324.05|15236.05|9
1728247390000|2024-10-06 20:43:10|15324.95|15236.95|15325.51|15237.51|15325.51|15237.51|15324.91|15236.91|7
1728247400000|2024-10-06 20:43:20|15325.53|15237.53|15326.22|15238.22|15326.22|15238.22|15325.15|15237.15|7
1728247410000|2024-10-06 20:43:30|15325.61|15237.61|15325.68|15237.68|15326.41|15238.41|15325.61|15237.61|8
1728247420000|2024-10-06 20:43:40|15325.62|15237.62|15325.96|15237.96|15325.98|15237.98|15325.59|15237.59|10
1728247430000|2024-10-06 20:43:50|15325.73|15237.73|15325.89|15237.89|15325.97|15237.97|15325.69|15237.69|9
1728247440000|2024-10-06 20:44:00|15325.9|15237.9|15326.4|15238.4|15326.64|15238.64|15325.9|15237.9|6
1728247450000|2024-10-06 20:44:10|15325.88|15237.88|15325.73|15237.73|15326.56|15238.56|15325.73|15237.73|8
1728247460000|2024-10-06 20:44:20|15326.02|15238.02|15325.95|15237.95|15326.3|15238.3|15325.6|15237.6|10
1728247470000|2024-10-06 20:44:30|15326.21|15238.21|15325.68|15237.68|15326.21|15238.21|15325.25|15237.25|5
1728247480000|2024-10-06 20:44:40|15325.62|15237.62|15325.21|15237.21|15325.62|15237.62|15324.92|15236.92|9
1728247490000|2024-10-06 20:44:50|15324.79|15236.79|15324.76|15236.76|15325.29|15237.29|15324.76|15236.76|7
1728247500000|2024-10-06 20:45:00|15324.58|15236.58|15324.67|15236.67|15324.83|15236.83|15324.38|15236.38|7
1728247510000|2024-10-06 20:45:10|15324.66|15236.66|15324.47|15236.47|15324.74|15236.74|15324.47|15236.47|5
1728247520000|2024-10-06 20:45:20|15324.41|15236.41|15322.77|15234.77|15324.41|15236.41|15322.74|15234.74|10
1728247530000|2024-10-06 20:45:30|15322.6|15234.6|15320.79|15232.79|15322.6|15234.6|15320.79|15232.79|6
1728247540000|2024-10-06 20:45:40|15320.78|15232.78|15320.77|15232.77|15320.79|15232.79|15320.53|15232.53|6
1728247550000|2024-10-06 20:45:50|15320.01|15232.01|15319.86|15231.86|15320.02|15232.02|15319.86|15231.86|9
1728247560000|2024-10-06 20:46:00|15319.21|15231.21|15320.24|15232.24|15320.24|15232.24|15319.21|15231.21|6
1728247570000|2024-10-06 20:46:10|15320.13|15232.13|15320.82|15232.82|15320.99|15232.99|15320.13|15232.13|6
1728247580000|2024-10-06 20:46:20|15320.85|15232.85|15320.78|15232.78|15321.15|15233.15|15320.57|15232.57|7
1728247590000|2024-10-06 20:46:30|15320.83|15232.83|15320.1|15232.1|15321.96|15233.96|15320.1|15232.1|9
1728247600000|2024-10-06 20:46:40|15320.09|15232.09|15321.24|15233.24|15321.24|15233.24|15319.63|15231.63|8
1728247610000|2024-10-06 20:46:50|15320.79|15232.79|15321.62|15233.62|15321.62|15233.62|15320.79|15232.79|9
1728247620000|2024-10-06 20:47:00|15321.67|15233.67|15321.91|15233.91|15321.99|15233.99|15321.6|15233.6|6
1728247630000|2024-10-06 20:47:10|15321.96|15233.96|15322.52|15234.52|15322.52|15234.52|15321.96|15233.96|6
1728247640000|2024-10-06 20:47:20|15323.1|15235.1|15323.32|15235.32|15323.32|15235.32|15323.08|15235.08|6
1728247650000|2024-10-06 20:47:30|15323.31|15235.31|15323.72|15235.72|15323.87|15235.87|15323.31|15235.31|9
1728247660000|2024-10-06 20:47:40|15323.71|15235.71|15323.98|15235.98|15324.02|15236.02|15323.31|15235.31|8
1728247670000|2024-10-06 20:47:50|15323.81|15235.81|15323.04|15235.04|15323.81|15235.81|15323.04|15235.04|6
1728247680000|2024-10-06 20:48:00|15322.97|15234.97|15323.14|15235.14|15323.55|15235.55|15322.97|15234.97|10
1728247690000|2024-10-06 20:48:10|15322.94|15234.94|15321.51|15233.51|15323.08|15235.08|15321.51|15233.51|9
1728247700000|2024-10-06 20:48:20|15321.52|15233.52|15321.18|15233.18|15321.61|15233.61|15320.79|15232.79|9
1728247710000|2024-10-06 20:48:30|15321.48|15233.48|15321.17|15233.17|15321.48|15233.48|15320.97|15232.97|6
1728247720000|2024-10-06 20:48:40|15321.16|15233.16|15321.19|15233.19|15321.19|15233.19|15321.16|15233.16|2
1728247730000|2024-10-06 20:48:50|15321.08|15233.08|15321.12|15233.12|15321.21|15233.21|15321.08|15233.08|7
1728247740000|2024-10-06 20:49:00|15321.21|15233.21|15321.48|15233.48|15321.67|15233.67|15321.04|15233.04|8
1728247750000|2024-10-06 20:49:10|15321.42|15233.42|15320.86|15232.86|15321.42|15233.42|15320.86|15232.86|7
1728247760000|2024-10-06 20:49:20|15320.44|15232.44|15320.45|15232.45|15320.78|15232.78|15320.38|15232.38|6
1728247770000|2024-10-06 20:49:30|15320.66|15232.66|15319.74|15231.74|15320.66|15232.66|15319.73|15231.73|10
1728247780000|2024-10-06 20:49:40|15319.76|15231.76|15319.44|15231.44|15319.87|15231.87|15319.44|15231.44|9
1728247790000|2024-10-06 20:49:50|15319.4|15231.4|15318.67|15230.67|15319.41|15231.41|15318.67|15230.67|9
1728247800000|2024-10-06 20:50:00|15318.61|15230.61|15318.43|15230.43|15318.67|15230.67|15318.25|15230.25|7
1728247810000|2024-10-06 20:50:10|15318.42|15230.42|15318.24|15230.24|15318.59|15230.59|15318.24|15230.24|8
1728247820000|2024-10-06 20:50:20|15318.21|15230.21|15317.99|15229.99|15318.21|15230.21|15317.99|15229.99|7
1728247830000|2024-10-06 20:50:30|15317.92|15229.92|15317.36|15229.36|15317.92|15229.92|15317.15|15229.15|10
1728247840000|2024-10-06 20:50:40|15317.59|15229.59|15317.28|15229.28|15317.97|15229.97|15317.24|15229.24|9
1728247850000|2024-10-06 20:50:50|15317.3|15229.3|15317.32|15229.32|15317.59|15229.59|15317.01|15229.01|8
1728247860000|2024-10-06 20:51:00|15317.55|15229.55|15317.17|15229.17|15317.55|15229.55|15317.16|15229.16|6
1728247870000|2024-10-06 20:51:10|15317.11|15229.11|15317.93|15229.93|15317.93|15229.93|15316.49|15228.49|8
1728247880000|2024-10-06 20:51:20|15317.64|15229.64|15316.73|15228.73|15317.68|15229.68|15316.73|15228.73|8
1728247890000|2024-10-06 20:51:30|15316.51|15228.51|15315.61|15227.61|15316.51|15228.51|15315.61|15227.61|8
1728247900000|2024-10-06 20:51:40|15315.6|15227.6|15315.59|15227.59|15315.69|15227.69|15315.37|15227.37|9
1728247910000|2024-10-06 20:51:50|15315.16|15227.16|15315.57|15227.57|15315.6|15227.6|15315.16|15227.16|5
1728247920000|2024-10-06 20:52:00|15315.36|15227.36|15316|15228|15316|15228|15314.96|15226.96|8
1728247930000|2024-10-06 20:52:10|15316.03|15228.03|15316.11|15228.11|15316.12|15228.12|15316.03|15228.03|6
1728247940000|2024-10-06 20:52:20|15316.15|15228.15|15316.1|15228.1|15316.54|15228.54|15316.09|15228.09|9
1728247950000|2024-10-06 20:52:30|15316.22|15228.22|15316.2|15228.2|15316.38|15228.38|15316.11|15228.11|7
1728247960000|2024-10-06 20:52:40|15316.18|15228.18|15316.95|15228.95|15316.95|15228.95|15316.16|15228.16|7
1728247970000|2024-10-06 20:52:50|15316.32|15228.32|15317.14|15229.14|15317.14|15229.14|15316.32|15228.32|7
1728247980000|2024-10-06 20:53:00|15316.91|15228.91|15316.66|15228.66|15317.06|15229.06|15316.64|15228.64|8
1728247990000|2024-10-06 20:53:10|15316.85|15228.85|15319.75|15231.75|15319.75|15231.75|15316.85|15228.85|6
1728248000000|2024-10-06 20:53:20|15319.46|15231.46|15319.46|15231.46|15319.47|15231.47|15319.37|15231.37|7
1728248010000|2024-10-06 20:53:30|15319.45|15231.45|15319.45|15231.45|15319.46|15231.46|15319.29|15231.29|9
1728248020000|2024-10-06 20:53:40|15319.67|15231.67|15320.19|15232.19|15320.19|15232.19|15319.44|15231.44|6
1728248030000|2024-10-06 20:53:50|15320.18|15232.18|15320.66|15232.66|15320.83|15232.83|15319.92|15231.92|10
1728248040000|2024-10-06 20:54:00|15320.64|15232.64|15320.15|15232.15|15320.65|15232.65|15320.15|15232.15|8
1728248050000|2024-10-06 20:54:10|15319.54|15231.54|15318.54|15230.54|15319.54|15231.54|15318.54|15230.54|8
1728248060000|2024-10-06 20:54:20|15318.53|15230.53|15317.96|15229.96|15318.53|15230.53|15317.96|15229.96|2
1728248070000|2024-10-06 20:54:30|15318.19|15230.19|15318.04|15230.04|15318.46|15230.46|15318.04|15230.04|7
1728248080000|2024-10-06 20:54:40|15318.35|15230.35|15318.18|15230.18|15318.45|15230.45|15318.18|15230.18|8
1728248090000|2024-10-06 20:54:50|15318.42|15230.42|15319.3|15231.3|15319.3|15231.3|15318.42|15230.42|3
1728248100000|2024-10-06 20:55:00|15319.35|15231.35|15319.65|15231.65|15319.65|15231.65|15319.35|15231.35|5
1728248110000|2024-10-06 20:55:10|15319.68|15231.68|15319.22|15231.22|15319.72|15231.72|15319.22|15231.22|6
1728248120000|2024-10-06 20:55:20|15319.58|15231.58|15320.36|15232.36|15320.36|15232.36|15319.29|15231.29|7
1728248130000|2024-10-06 20:55:30|15320.09|15232.09|15319.8|15231.8|15320.49|15232.49|15319.8|15231.8|8
1728248140000|2024-10-06 20:55:40|15320.21|15232.21|15320.17|15232.17|15320.28|15232.28|15320.17|15232.17|6
1728248150000|2024-10-06 20:55:50|15319.36|15231.36|15319.45|15231.45|15319.72|15231.72|15319.36|15231.36|5
1728248160000|2024-10-06 20:56:00|15319.44|15231.44|15318.83|15230.83|15319.78|15231.78|15318.83|15230.83|9
1728248170000|2024-10-06 20:56:10|15318.61|15230.61|15318.2|15230.2|15318.61|15230.61|15318.2|15230.2|8
1728248180000|2024-10-06 20:56:20|15318.37|15230.37|15318.04|15230.04|15318.37|15230.37|15317.91|15229.91|8
1728248190000|2024-10-06 20:56:30|15318.02|15230.02|15318.22|15230.22|15318.27|15230.27|15317.87|15229.87|10
1728248200000|2024-10-06 20:56:40|15318.25|15230.25|15318.1|15230.1|15318.25|15230.25|15318.1|15230.1|6
1728248210000|2024-10-06 20:56:50|15318.14|15230.14|15318.11|15230.11|15318.15|15230.15|15318.07|15230.07|6
1728248220000|2024-10-06 20:57:00|15318.14|15230.14|15318.28|15230.28|15318.28|15230.28|15318.14|15230.14|7
1728248230000|2024-10-06 20:57:10|15317.79|15229.79|15317.51|15229.51|15318.29|15230.29|15317.51|15229.51|7
1728248240000|2024-10-06 20:57:20|15317.22|15229.22|15316.98|15228.98|15317.26|15229.26|15316.98|15228.98|7
1728248250000|2024-10-06 20:57:30|15316.99|15228.99|15316.81|15228.81|15317.15|15229.15|15316.66|15228.66|7
1728248260000|2024-10-06 20:57:40|15316.19|15228.19|15316.02|15228.02|15316.4|15228.4|15316.02|15228.02|7
1728248270000|2024-10-06 20:57:50|15316.3|15228.3|15317|15229|15317.06|15229.06|15316.3|15228.3|9
1728248280000|2024-10-06 20:58:00|15316.99|15228.99|15316.42|15228.42|15317.13|15229.13|15316.28|15228.28|8
1728248290000|2024-10-06 20:58:10|15316.88|15228.88|15319.58|15231.58|15319.58|15231.58|15316.44|15228.44|10
1728248300000|2024-10-06 20:58:20|15320.74|15232.74|15323.22|15235.22|15323.22|15235.22|15320.74|15232.74|10
1728248310000|2024-10-06 20:58:30|15323.01|15235.01|15323.9|15235.9|15324.27|15236.27|15323.01|15235.01|9
1728248320000|2024-10-06 20:58:40|15323.92|15235.92|15324.08|15236.08|15324.11|15236.11|15323.76|15235.76|7
1728248330000|2024-10-06 20:58:50|15324.07|15236.07|15323.91|15235.91|15324.19|15236.19|15323.91|15235.91|8
1728248340000|2024-10-06 20:59:00|15324.07|15236.07|15324.23|15236.23|15324.23|15236.23|15323.95|15235.95|5
1728248350000|2024-10-06 20:59:10|15324.62|15236.62|15325.47|15237.47|15325.47|15237.47|15324.62|15236.62|7
1728248360000|2024-10-06 20:59:20|15325.14|15237.14|15325.3|15237.3|15325.39|15237.39|15325.13|15237.13|6
1728248370000|2024-10-06 20:59:30|15325.16|15237.16|15325.62|15237.62|15325.64|15237.64|15325.01|15237.01|8
1728248380000|2024-10-06 20:59:40|15325.61|15237.61|15324.45|15236.45|15325.61|15237.61|15324.45|15236.45|8
1728248390000|2024-10-06 20:59:50|15324.44|15236.44|15322.63|15234.63|15324.44|15236.44|15322.63|15234.63|8
1728248400000|2024-10-06 21:00:00|15322.67|15234.67|15321.79|15233.79|15322.67|15234.67|15321.7|15233.7|9
1728248410000|2024-10-06 21:00:10|15321.73|15233.73|15321.76|15233.76|15321.78|15233.78|15321.11|15233.11|7
1728248420000|2024-10-06 21:00:20|15320.12|15232.12|15319.68|15231.68|15320.29|15232.29|15319.54|15231.54|10
1728248430000|2024-10-06 21:00:30|15319.46|15231.46|15318.39|15230.39|15319.72|15231.72|15318.39|15230.39|6
1728248440000|2024-10-06 21:00:40|15318.41|15230.41|15319.18|15231.18|15319.21|15231.21|15318.41|15230.41|8
1728248450000|2024-10-06 21:00:50|15319.11|15231.11|15319.03|15231.03|15319.11|15231.11|15318.84|15230.84|8
1728248460000|2024-10-06 21:01:00|15319.28|15231.28|15321.7|15233.7|15321.74|15233.74|15319.28|15231.28|8
1728248470000|2024-10-06 21:01:10|15321.95|15233.95|15323.06|15235.06|15323.41|15235.41|15321.95|15233.95|9
1728248480000|2024-10-06 21:01:20|15322.74|15234.74|15323.35|15235.35|15323.35|15235.35|15322.73|15234.73|6
1728248490000|2024-10-06 21:01:30|15323.34|15235.34|15323.34|15235.34|15323.37|15235.37|15322.88|15234.88|7
1728248500000|2024-10-06 21:01:40|15323.29|15235.29|15324.9|15236.9|15324.95|15236.95|15323.29|15235.29|7
1728248510000|2024-10-06 21:01:50|15324.99|15236.99|15326.22|15238.22|15326.22|15238.22|15324.99|15236.99|8
1728248520000|2024-10-06 21:02:00|15326.23|15238.23|15327.8|15239.8|15327.8|15239.8|15326.23|15238.23|10
1728248530000|2024-10-06 21:02:10|15328.75|15240.75|15329.03|15241.03|15329.13|15241.13|15328.36|15240.36|10
1728248540000|2024-10-06 21:02:20|15329.4|15241.4|15329.63|15241.63|15329.63|15241.63|15329.4|15241.4|6
1728248550000|2024-10-06 21:02:30|15329.62|15241.62|15330.26|15242.26|15330.43|15242.43|15329.62|15241.62|9
1728248560000|2024-10-06 21:02:40|15330.28|15242.28|15332.78|15244.78|15332.79|15244.79|15330.1|15242.1|9
1728248570000|2024-10-06 21:02:50|15332.9|15244.9|15332.93|15244.93|15332.98|15244.98|15332.81|15244.81|9
1728248580000|2024-10-06 21:03:00|15332.94|15244.94|15333.35|15245.35|15333.35|15245.35|15332.92|15244.92|9
1728248590000|2024-10-06 21:03:10|15333.42|15245.42|15333.41|15245.41|15333.6|15245.6|15333.41|15245.41|10
1728248600000|2024-10-06 21:03:20|15333.58|15245.58|15332.16|15244.16|15333.58|15245.58|15332.16|15244.16|9
1728248610000|2024-10-06 21:03:30|15332.1|15244.1|15332.39|15244.39|15332.39|15244.39|15331.75|15243.75|10
1728248620000|2024-10-06 21:03:40|15333.11|15245.11|15333.14|15245.14|15333.15|15245.15|15332.41|15244.41|9
1728248630000|2024-10-06 21:03:50|15333.28|15245.28|15332.62|15244.62|15333.28|15245.28|15332.58|15244.58|9
1728248640000|2024-10-06 21:04:00|15332.61|15244.61|15332.52|15244.52|15332.77|15244.77|15332.03|15244.03|9
1728248650000|2024-10-06 21:04:10|15332.53|15244.53|15333.07|15245.07|15333.67|15245.67|15332.53|15244.53|7
1728248660000|2024-10-06 21:04:20|15332.45|15244.45|15332.96|15244.96|15333.28|15245.28|15332.45|15244.45|8
1728248670000|2024-10-06 21:04:30|15333.4|15245.4|15330.2|15250.2|15333.4|15250.2|15328.99|15245.4|10
1728248680000|2024-10-06 21:04:40|15329.86|15249.86|15329.42|15249.42|15329.86|15249.86|15329.42|15249.42|6
1728248690000|2024-10-06 21:04:50|15329.22|15249.22|15329.37|15249.37|15329.37|15249.37|15329.2|15249.2|7
1728248700000|2024-10-06 21:05:00|15329.36|15249.36|15328.57|15248.57|15329.36|15249.36|15328.39|15248.39|10
1728248710000|2024-10-06 21:05:10|15328.08|15248.08|15328.7|15248.7|15329.2|15249.2|15328.08|15248.08|8
1728248720000|2024-10-06 21:05:20|15326.81|15246.81|15325.5|15245.5|15327.51|15247.51|15325.47|15245.47|9
1728248730000|2024-10-06 21:05:30|15325.66|15245.66|15326.9|15246.9|15326.9|15246.9|15325.66|15245.66|9
1728248740000|2024-10-06 21:05:40|15327.02|15247.02|15325.21|15245.21|15327.06|15247.06|15324.94|15244.94|8
1728248750000|2024-10-06 21:05:50|15325.27|15245.27|15325.49|15245.49|15325.57|15245.57|15325.27|15245.27|5
1728248760000|2024-10-06 21:06:00|15325.46|15245.46|15327.83|15247.83|15327.85|15247.85|15325.46|15245.46|7
1728248770000|2024-10-06 21:06:10|15327.79|15247.79|15327.27|15247.27|15327.79|15247.79|15327.26|15247.26|5
1728248780000|2024-10-06 21:06:20|15327.48|15247.48|15327.55|15247.55|15327.55|15247.55|15327.46|15247.46|8
1728248790000|2024-10-06 21:06:30|15327.74|15247.74|15327.07|15247.07|15328.06|15248.06|15327.07|15247.07|9
1728248800000|2024-10-06 21:06:40|15327.06|15247.06|15327.1|15247.1|15327.17|15247.17|15326.81|15246.81|6
1728248810000|2024-10-06 21:06:50|15327.09|15247.09|15326.29|15246.29|15327.09|15247.09|15326.29|15246.29|8
1728248820000|2024-10-06 21:07:00|15325.77|15245.77|15325.26|15245.26|15325.77|15245.77|15325.26|15245.26|6
1728248830000|2024-10-06 21:07:10|15325.22|15245.22|15324.96|15244.96|15325.22|15245.22|15324.95|15244.95|6
1728248840000|2024-10-06 21:07:20|15325.03|15245.03|15324.45|15244.45|15325.32|15245.32|15324.45|15244.45|7
1728248850000|2024-10-06 21:07:30|15324.44|15244.44|15323.23|15243.23|15324.44|15244.44|15323.23|15243.23|7
1728248860000|2024-10-06 21:07:40|15323.31|15243.31|15322.54|15242.54|15323.31|15243.31|15322.54|15242.54|7
1728248870000|2024-10-06 21:07:50|15322.55|15242.55|15322.32|15242.32|15322.55|15242.55|15321.85|15241.85|8
1728248880000|2024-10-06 21:08:00|15321.85|15241.85|15321.49|15241.49|15321.85|15241.85|15321.26|15241.26|7
1728248890000|2024-10-06 21:08:10|15321.33|15241.33|15320.53|15240.53|15321.55|15241.55|15320.53|15240.53|9
1728248900000|2024-10-06 21:08:20|15320.52|15240.52|15320.29|15240.29|15320.52|15240.52|15320.2|15240.2|9
1728248910000|2024-10-06 21:08:30|15320.18|15240.18|15320.23|15240.23|15320.23|15240.23|15320.15|15240.15|6
1728248920000|2024-10-06 21:08:40|15320.59|15240.59|15320.54|15240.54|15320.61|15240.61|15320.54|15240.54|4
1728248930000|2024-10-06 21:08:50|15320.59|15240.59|15320.43|15240.43|15320.61|15240.61|15320.43|15240.43|4
1728248940000|2024-10-06 21:09:00|15320.37|15240.37|15320.36|15240.36|15320.37|15240.37|15320.3|15240.3|7
1728248950000|2024-10-06 21:09:10|15320.35|15240.35|15320.38|15240.38|15320.38|15240.38|15320.35|15240.35|3
1728248960000|2024-10-06 21:09:20|15320.31|15240.31|15320.65|15240.65|15320.65|15240.65|15320.27|15240.27|5
1728248970000|2024-10-06 21:09:30|15320.66|15240.66|15321.33|15241.33|15321.33|15241.33|15320.44|15240.44|8
1728248980000|2024-10-06 21:09:40|15321.32|15241.32|15321.1|15241.1|15321.42|15241.42|15321.1|15241.1|3
1728248990000|2024-10-06 21:09:50|15321.07|15241.07|15320.69|15240.69|15321.26|15241.26|15320.69|15240.69|4
1728249000000|2024-10-06 21:10:00|15320.7|15240.7|15321.87|15241.87|15321.87|15241.87|15320.7|15240.7|7
1728249010000|2024-10-06 21:10:10|15321.92|15241.92|15321.49|15241.49|15322.01|15242.01|15321.49|15241.49|6
1728249020000|2024-10-06 21:10:20|15321.33|15241.33|15320.56|15240.56|15321.33|15241.33|15320.42|15240.42|8
1728249030000|2024-10-06 21:10:30|15320.54|15240.54|15319.45|15239.45|15320.54|15240.54|15319.22|15239.22|8
1728249040000|2024-10-06 21:10:40|15319.18|15239.18|15318.46|15238.46|15319.18|15239.18|15318.46|15238.46|6
1728249050000|2024-10-06 21:10:50|15318.9|15238.9|15318.91|15238.91|15318.91|15238.91|15318.51|15238.51|4
1728249060000|2024-10-06 21:11:00|15318.93|15238.93|15318.57|15238.57|15318.93|15238.93|15318.57|15238.57|8
1728249070000|2024-10-06 21:11:10|15318.56|15238.56|15318.55|15238.55|15318.56|15238.56|15318.55|15238.55|2
1728249080000|2024-10-06 21:11:20|15318.19|15238.19|15317.74|15237.74|15318.24|15238.24|15317.74|15237.74|6
1728249090000|2024-10-06 21:11:30|15317.73|15237.73|15317.74|15237.74|15317.74|15237.74|15317.73|15237.73|2
1728249100000|2024-10-06 21:11:40|15317.7|15237.7|15317.65|15237.65|15317.7|15237.7|15317.23|15237.23|9
1728249110000|2024-10-06 21:11:50|15317.67|15237.67|15317.67|15237.67|15317.67|15237.67|15317.67|15237.67|1
1728249120000|2024-10-06 21:12:00|15317.66|15237.66|15317.66|15237.66|15317.66|15237.66|15317.66|15237.66|1
1728249130000|2024-10-06 21:12:10|15317.67|15237.67|15315.57|15235.57|15317.68|15237.68|15315.39|15235.39|5
1728249140000|2024-10-06 21:12:20|15315.55|15235.55|15315.49|15235.49|15315.55|15235.55|15315.34|15235.34|5
1728249150000|2024-10-06 21:12:30|15315.54|15235.54|15316.03|15236.03|15316.68|15236.68|15315.52|15235.52|7
1728249160000|2024-10-06 21:12:40|15316.09|15236.09|15316.1|15236.1|15316.16|15236.16|15316.09|15236.09|7
1728249170000|2024-10-06 21:12:50|15316.09|15236.09|15316.94|15236.94|15317.17|15237.17|15316.09|15236.09|7
1728249180000|2024-10-06 21:13:00|15317.19|15237.19|15316.02|15236.02|15317.26|15237.26|15316.02|15236.02|9
1728249190000|2024-10-06 21:13:10|15316.01|15236.01|15315.65|15235.65|15316.01|15236.01|15315.65|15235.65|6
1728249200000|2024-10-06 21:13:20|15315.64|15235.64|15314.04|15234.04|15315.64|15235.64|15314.04|15234.04|9
1728249210000|2024-10-06 21:13:30|15314.29|15234.29|15313.31|15233.31|15314.29|15234.29|15313.26|15233.26|9
1728249220000|2024-10-06 21:13:40|15313.27|15233.27|15312.54|15232.54|15313.27|15233.27|15312.54|15232.54|7
1728249230000|2024-10-06 21:13:50|15312.53|15232.53|15312.52|15232.52|15312.53|15232.53|15312.52|15232.52|2
1728249240000|2024-10-06 21:14:00|15312.54|15232.54|15310.82|15230.82|15312.54|15232.54|15310.82|15230.82|10
1728249250000|2024-10-06 21:14:10|15310.92|15230.92|15309.77|15229.77|15310.92|15230.92|15309.73|15229.73|9
1728249260000|2024-10-06 21:14:20|15309.78|15229.78|15310.25|15230.25|15310.25|15230.25|15309.78|15229.78|8
1728249270000|2024-10-06 21:14:30|15310.24|15230.24|15310.09|15230.09|15310.34|15230.34|15310.09|15230.09|7
1728249280000|2024-10-06 21:14:40|15309.72|15229.72|15309.88|15229.88|15310.7|15230.7|15309.72|15229.72|7
1728249290000|2024-10-06 21:14:50|15309.68|15229.68|15309.85|15229.85|15310.12|15230.12|15309.17|15229.17|8
1728249300000|2024-10-06 21:15:00|15309.89|15229.89|15309.53|15229.53|15309.89|15229.89|15309.34|15229.34|6
1728249310000|2024-10-06 21:15:10|15309.94|15229.94|15309.36|15229.36|15309.94|15229.94|15309.36|15229.36|7
1728249320000|2024-10-06 21:15:20|15309.41|15229.41|15310.36|15230.36|15310.44|15230.44|15309.41|15229.41|10
1728249330000|2024-10-06 21:15:30|15310.37|15230.37|15309.89|15229.89|15310.38|15230.38|15309.84|15229.84|8
1728249340000|2024-10-06 21:15:40|15309.87|15229.87|15309.76|15229.76|15310.04|15230.04|15309.76|15229.76|10
1728249350000|2024-10-06 21:15:50|15309.74|15229.74|15309.99|15229.99|15310.01|15230.01|15309.73|15229.73|8
1728249360000|2024-10-06 21:16:00|15309.66|15229.66|15311.2|15231.2|15311.2|15231.2|15309.6|15229.6|10
1728249370000|2024-10-06 21:16:10|15311.21|15231.21|15310.65|15230.65|15311.23|15231.23|15310.53|15230.53|9
1728249380000|2024-10-06 21:16:20|15310.66|15230.66|15310.42|15230.42|15310.74|15230.74|15309.77|15229.77|8
1728249390000|2024-10-06 21:16:30|15310.39|15230.39|15308.94|15228.94|15310.39|15230.39|15308.94|15228.94|9
1728249400000|2024-10-06 21:16:40|15308.91|15228.91|15309.08|15229.08|15309.42|15229.42|15308.88|15228.88|6
1728249410000|2024-10-06 21:16:50|15308.99|15228.99|15308.59|15228.59|15309.01|15229.01|15308.59|15228.59|6
1728249420000|2024-10-06 21:17:00|15308.45|15228.45|15308.66|15228.66|15308.66|15228.66|15308.45|15228.45|4
1728249430000|2024-10-06 21:17:10|15308.65|15228.65|15310.93|15230.93|15310.93|15230.93|15308.12|15228.12|8
1728249440000|2024-10-06 21:17:20|15310.39|15230.39|15310.32|15230.32|15311.48|15231.48|15310.19|15230.19|9
1728249450000|2024-10-06 21:17:30|15310.34|15230.34|15310.67|15230.67|15310.87|15230.87|15310.34|15230.34|6
1728249460000|2024-10-06 21:17:40|15310.66|15230.66|15310.86|15230.86|15310.86|15230.86|15310.63|15230.63|6
1728249470000|2024-10-06 21:17:50|15310.85|15230.85|15310.88|15230.88|15310.88|15230.88|15310.5|15230.5|5
1728249480000|2024-10-06 21:18:00|15311.57|15231.57|15311.13|15231.13|15311.57|15231.57|15310.72|15230.72|9
1728249490000|2024-10-06 21:18:10|15311.09|15231.09|15310.85|15230.85|15311.14|15231.14|15310.5|15230.5|9
1728249500000|2024-10-06 21:18:20|15310.81|15230.81|15309.19|15229.19|15310.81|15230.81|15309.19|15229.19|10
1728249510000|2024-10-06 21:18:30|15309.16|15229.16|15307.58|15227.58|15309.45|15229.45|15307.58|15227.58|10
1728249520000|2024-10-06 21:18:40|15307.01|15227.01|15302.27|15222.27|15307.56|15227.56|15302.27|15222.27|10
1728249530000|2024-10-06 21:18:50|15302.26|15222.26|15302.1|15222.1|15303.31|15223.31|15302.1|15222.1|7
1728249540000|2024-10-06 21:19:00|15302.61|15222.61|15302.08|15222.08|15302.76|15222.76|15302.08|15222.08|8
1728249550000|2024-10-06 21:19:10|15302.55|15222.55|15301.75|15221.75|15302.72|15222.72|15301.75|15221.75|10
1728249560000|2024-10-06 21:19:20|15300.93|15220.93|15299.07|15219.07|15300.93|15220.93|15299.07|15219.07|10
1728249570000|2024-10-06 21:19:30|15299.01|15219.01|15297.95|15217.95|15299.01|15219.01|15297.65|15217.65|10
1728249580000|2024-10-06 21:19:40|15298.35|15218.35|15297.91|15217.91|15298.35|15218.35|15297.55|15217.55|10
1728249590000|2024-10-06 21:19:50|15297.9|15217.9|15296.95|15216.95|15297.9|15217.9|15296.95|15216.95|9
1728249600000|2024-10-06 21:20:00|15296.96|15216.96|15294.54|15214.54|15296.96|15216.96|15294.54|15214.54|8
1728249610000|2024-10-06 21:20:10|15295.1|15215.1|15293.86|15213.86|15295.1|15215.1|15293.86|15213.86|10
1728249620000|2024-10-06 21:20:20|15293.81|15213.81|15293.3|15213.3|15293.81|15213.81|15292.75|15212.75|10
1728249630000|2024-10-06 21:20:30|15293.29|15213.29|15293.08|15213.08|15293.29|15213.29|15293.08|15213.08|7
1728249640000|2024-10-06 21:20:40|15293.29|15213.29|15293.1|15213.1|15293.34|15213.34|15292.59|15212.59|7
1728249650000|2024-10-06 21:20:50|15293.34|15213.34|15291.91|15211.91|15293.34|15213.34|15291.91|15211.91|6
1728249660000|2024-10-06 21:21:00|15292.27|15212.27|15292.23|15212.23|15292.52|15212.52|15291.92|15211.92|9
1728249670000|2024-10-06 21:21:10|15292.44|15212.44|15292.27|15212.27|15292.73|15212.73|15292.27|15212.27|10
1728249680000|2024-10-06 21:21:20|15292.24|15212.24|15292.91|15212.91|15293.04|15213.04|15292.22|15212.22|10
1728249690000|2024-10-06 21:21:30|15292.92|15212.92|15292.39|15212.39|15292.92|15212.92|15292.39|15212.39|6
1728249700000|2024-10-06 21:21:40|15292.12|15212.12|15292.13|15212.13|15292.57|15212.57|15292.12|15212.12|8
1728249710000|2024-10-06 21:21:50|15291.99|15211.99|15291.75|15211.75|15292.15|15212.15|15291.64|15211.64|8
1728249720000|2024-10-06 21:22:00|15291.7|15211.7|15291.6|15211.6|15291.9|15211.9|15291.6|15211.6|7
1728249730000|2024-10-06 21:22:10|15291.58|15211.58|15290.75|15210.75|15291.61|15211.61|15290.75|15210.75|6
1728249740000|2024-10-06 21:22:20|15291.53|15211.53|15291.26|15211.26|15291.53|15211.53|15291.19|15211.19|9
1728249750000|2024-10-06 21:22:30|15291.25|15211.25|15291.05|15211.05|15291.25|15211.25|15291.05|15211.05|9
1728249760000|2024-10-06 21:22:40|15290.96|15210.96|15290.98|15210.98|15290.98|15210.98|15290.96|15210.96|5
1728249770000|2024-10-06 21:22:50|15290.97|15210.97|15290.75|15210.75|15291.11|15211.11|15290.53|15210.53|8
1728249780000|2024-10-06 21:23:00|15290.62|15210.62|15290.82|15210.82|15291.18|15211.18|15290.62|15210.62|8
1728249790000|2024-10-06 21:23:10|15290.8|15210.8|15290.17|15210.17|15290.8|15210.8|15290.17|15210.17|9
1728249800000|2024-10-06 21:23:20|15290.15|15210.15|15288.97|15208.97|15290.15|15210.15|15288.97|15208.97|6
1728249810000|2024-10-06 21:23:30|15289.21|15209.21|15286.71|15206.71|15289.21|15209.21|15286.71|15206.71|10
1728249820000|2024-10-06 21:23:40|15286.45|15206.45|15286.15|15206.15|15286.45|15206.45|15286.15|15206.15|10
1728249830000|2024-10-06 21:23:50|15285.52|15205.52|15279.7|15199.7|15285.52|15205.52|15279.7|15199.7|9
1728249840000|2024-10-06 21:24:00|15277.77|15197.77|15269.83|15189.83|15277.77|15197.77|15269.83|15189.83|10
1728249850000|2024-10-06 21:24:10|15269.77|15189.77|15272.75|15192.75|15272.75|15192.75|15269.77|15189.77|10
1728249860000|2024-10-06 21:24:20|15272.94|15192.94|15273.98|15193.98|15274.27|15194.27|15272.94|15192.94|9
1728249870000|2024-10-06 21:24:30|15273.99|15193.99|15277.59|15197.59|15277.59|15197.59|15273.99|15193.99|6
1728249880000|2024-10-06 21:24:40|15276.92|15196.92|15278.1|15198.1|15278.15|15198.15|15276.62|15196.62|9
1728249890000|2024-10-06 21:24:50|15277.5|15197.5|15278.9|15198.9|15278.9|15198.9|15277.5|15197.5|6
1728249900000|2024-10-06 21:25:00|15278.89|15198.89|15279.85|15199.85|15280.36|15200.36|15278.89|15198.89|10
1728249910000|2024-10-06 21:25:10|15279.87|15199.87|15280.71|15200.71|15281.39|15201.39|15279.87|15199.87|9
1728249920000|2024-10-06 21:25:20|15281.53|15201.53|15282.56|15202.56|15282.57|15202.57|15281.53|15201.53|9
1728249930000|2024-10-06 21:25:30|15282.59|15202.59|15283.31|15203.31|15283.31|15203.31|15282.45|15202.45|9
1728249940000|2024-10-06 21:25:40|15283.32|15203.32|15284.19|15204.19|15284.19|15204.19|15283.03|15203.03|8
1728249950000|2024-10-06 21:25:50|15284.09|15204.09|15284.24|15204.24|15284.24|15204.24|15284.05|15204.05|5
1728249960000|2024-10-06 21:26:00|15284.26|15204.26|15284.59|15204.59|15284.59|15204.59|15283.78|15203.78|9
1728249970000|2024-10-06 21:26:10|15284.26|15204.26|15284.14|15204.14|15284.35|15204.35|15284.03|15204.03|8
1728249980000|2024-10-06 21:26:20|15284.15|15204.15|15284.11|15204.11|15284.25|15204.25|15284.06|15204.06|9
1728249990000|2024-10-06 21:26:30|15284.09|15204.09|15283.91|15203.91|15284.74|15204.74|15283.91|15203.91|10
1728250000000|2024-10-06 21:26:40|15283.27|15203.27|15283.38|15203.38|15283.38|15203.38|15282.4|15202.4|8
1728250010000|2024-10-06 21:26:50|15283.5|15203.5|15281.86|15201.86|15283.5|15203.5|15281.5|15201.5|9
1728250020000|2024-10-06 21:27:00|15281.31|15201.31|15281.08|15201.08|15281.31|15201.31|15281.08|15201.08|7
1728250030000|2024-10-06 21:27:10|15280.98|15200.98|15278.5|15198.5|15281.28|15201.28|15278.5|15198.5|10
1728250040000|2024-10-06 21:27:20|15278.48|15198.48|15276.31|15196.31|15279.02|15199.02|15276.31|15196.31|10
1728250050000|2024-10-06 21:27:30|15276.82|15196.82|15278.1|15198.1|15278.1|15198.1|15276.82|15196.82|9
1728250060000|2024-10-06 21:27:40|15278.09|15198.09|15277.74|15197.74|15278.11|15198.11|15277.13|15197.13|8
1728250070000|2024-10-06 21:27:50|15278|15198|15277.84|15197.84|15278.07|15198.07|15277.77|15197.77|10
1728250080000|2024-10-06 21:28:00|15277.85|15197.85|15278.55|15198.55|15278.55|15198.55|15277.79|15197.79|8
1728250090000|2024-10-06 21:28:10|15278.56|15198.56|15278.06|15198.06|15279.07|15199.07|15278.06|15198.06|9
1728250100000|2024-10-06 21:28:20|15278.01|15198.01|15278.39|15198.39|15278.86|15198.86|15277.96|15197.96|9
1728250110000|2024-10-06 21:28:30|15279.14|15199.14|15279.25|15199.25|15279.25|15199.25|15278.84|15198.84|5
1728250120000|2024-10-06 21:28:40|15281.04|15201.04|15280.66|15200.66|15281.04|15201.04|15279.83|15199.83|7
1728250130000|2024-10-06 21:28:50|15280.72|15200.72|15282.14|15202.14|15282.14|15202.14|15280.72|15200.72|8
1728250140000|2024-10-06 21:29:00|15282.85|15202.85|15283.95|15203.95|15283.95|15203.95|15282.85|15202.85|8
1728250150000|2024-10-06 21:29:10|15283.94|15203.94|15284.17|15204.17|15284.75|15204.75|15283.94|15203.94|8
1728250160000|2024-10-06 21:29:20|15284.11|15204.11|15284.75|15204.75|15284.84|15204.84|15283.93|15203.93|9
1728250170000|2024-10-06 21:29:30|15284.94|15204.94|15287.2|15207.2|15287.2|15207.2|15284.65|15204.65|10
1728250180000|2024-10-06 21:29:40|15287.22|15207.22|15289.78|15209.78|15289.78|15209.78|15287.21|15207.21|10
1728250190000|2024-10-06 21:29:50|15289.36|15209.36|15290.18|15210.18|15290.27|15210.27|15289.36|15209.36|8
1728250200000|2024-10-06 21:30:00|15290.57|15210.57|15290.2|15210.2|15290.62|15210.62|15290.2|15210.2|7
1728250210000|2024-10-06 21:30:10|15289.17|15209.17|15288.9|15208.9|15289.4|15209.4|15288.9|15208.9|7
1728250220000|2024-10-06 21:30:20|15288.92|15208.92|15289.71|15209.71|15289.71|15209.71|15288.92|15208.92|7
1728250230000|2024-10-06 21:30:30|15289.76|15209.76|15290.33|15210.33|15290.33|15210.33|15289.56|15209.56|9
1728250240000|2024-10-06 21:30:40|15290.07|15210.07|15291.42|15211.42|15291.59|15211.59|15290.07|15210.07|7
1728250250000|2024-10-06 21:30:50|15291.58|15211.58|15291.78|15211.78|15291.79|15211.79|15291.57|15211.57|6
1728250260000|2024-10-06 21:31:00|15291.77|15211.77|15291.59|15211.59|15291.78|15211.78|15291.29|15211.29|7
1728250270000|2024-10-06 21:31:10|15291.6|15211.6|15291.88|15211.88|15292.25|15212.25|15291.59|15211.59|8
1728250280000|2024-10-06 21:31:20|15291.87|15211.87|15291.84|15211.84|15291.96|15211.96|15291.84|15211.84|7
1728250290000|2024-10-06 21:31:30|15291.85|15211.85|15292.77|15212.77|15292.77|15212.77|15291.85|15211.85|6
1728250300000|2024-10-06 21:31:40|15292.78|15212.78|15292.43|15212.43|15292.78|15212.78|15292.3|15212.3|6
1728250310000|2024-10-06 21:31:50|15292.4|15212.4|15292.46|15212.46|15293.31|15213.31|15291.89|15211.89|8
1728250320000|2024-10-06 21:32:00|15292.45|15212.45|15292.35|15212.35|15292.45|15212.45|15292|15212|8
1728250330000|2024-10-06 21:32:10|15292.36|15212.36|15292.61|15212.61|15292.7|15212.7|15292.31|15212.31|6
1728250340000|2024-10-06 21:32:20|15294|15214|15295.08|15215.08|15295.08|15215.08|15293.96|15213.96|9
1728250350000|2024-10-06 21:32:30|15295.09|15215.09|15296.01|15216.01|15296.04|15216.04|15295.09|15215.09|7
1728250360000|2024-10-06 21:32:40|15296.31|15216.31|15299.64|15219.64|15299.64|15219.64|15296.31|15216.31|9
1728250370000|2024-10-06 21:32:50|15300.36|15220.36|15300.13|15220.13|15300.68|15220.68|15299.8|15219.8|9
1728250380000|2024-10-06 21:33:00|15300.68|15220.68|15301.13|15221.13|15301.31|15221.31|15299.47|15219.47|7
1728250390000|2024-10-06 21:33:10|15301.12|15221.12|15300.9|15220.9|15301.12|15221.12|15300.9|15220.9|7
1728250400000|2024-10-06 21:33:20|15300.64|15220.64|15300.73|15220.73|15300.73|15220.73|15300.58|15220.58|6
1728250410000|2024-10-06 21:33:30|15301.07|15221.07|15301.48|15221.48|15301.48|15221.48|15300.87|15220.87|8
1728250420000|2024-10-06 21:33:40|15301.98|15221.98|15305.14|15225.14|15305.41|15225.41|15301.98|15221.98|9
1728250430000|2024-10-06 21:33:50|15305.12|15225.12|15304.85|15224.85|15305.12|15225.12|15304.74|15224.74|6
1728250440000|2024-10-06 21:34:00|15304.45|15224.45|15308.01|15228.01|15308.01|15228.01|15304.45|15224.45|10
1728250450000|2024-10-06 21:34:10|15308|15228|15316.97|15236.97|15316.97|15236.97|15307.12|15227.12|10
1728250460000|2024-10-06 21:34:20|15317.27|15237.27|15317.24|15237.24|15317.29|15237.29|15316.56|15236.56|8
1728250470000|2024-10-06 21:34:30|15316.79|15236.79|15314.7|15234.7|15316.79|15236.79|15314.55|15234.55|9
1728250480000|2024-10-06 21:34:40|15314.1|15234.1|15312.66|15232.66|15314.55|15234.55|15312.66|15232.66|8
1728250490000|2024-10-06 21:34:50|15312.67|15232.67|15313.17|15233.17|15313.17|15233.17|15312.65|15232.65|6
1728250500000|2024-10-06 21:35:00|15312.83|15232.83|15312.52|15232.52|15313.06|15233.06|15312.43|15232.43|8
1728250510000|2024-10-06 21:35:10|15312.95|15232.95|15312.66|15232.66|15312.97|15232.97|15312.08|15232.08|5
1728250520000|2024-10-06 21:35:20|15312.51|15232.51|15312.36|15232.36|15312.75|15232.75|15312.28|15232.28|6
1728250530000|2024-10-06 21:35:30|15312.34|15232.34|15313.84|15233.84|15313.84|15233.84|15312.3|15232.3|9
1728250540000|2024-10-06 21:35:40|15313.5|15233.5|15313.66|15233.66|15313.66|15233.66|15313.5|15233.5|7
1728250550000|2024-10-06 21:35:50|15313.92|15233.92|15313.73|15233.73|15313.93|15233.93|15313.73|15233.73|7
1728250560000|2024-10-06 21:36:00|15313.74|15233.74|15312.19|15232.19|15313.74|15233.74|15312.19|15232.19|7
1728250570000|2024-10-06 21:36:10|15312.47|15232.47|15311.71|15231.71|15312.49|15232.49|15311.7|15231.7|8
1728250580000|2024-10-06 21:36:20|15310.63|15230.63|15306.88|15226.88|15310.63|15230.63|15306.88|15226.88|10
1728250590000|2024-10-06 21:36:30|15306.77|15226.77|15299.49|15219.49|15306.77|15226.77|15299.49|15219.49|9
1728250600000|2024-10-06 21:36:40|15298.99|15218.99|15288.03|15208.03|15298.99|15218.99|15288.03|15208.03|8
1728250610000|2024-10-06 21:36:50|15288.2|15208.2|15287.48|15207.48|15288.37|15208.37|15287.26|15207.26|9
1728250620000|2024-10-06 21:37:00|15287.47|15207.47|15290.03|15210.03|15290.24|15210.24|15286.82|15206.82|8
1728250630000|2024-10-06 21:37:10|15290.37|15210.37|15292.39|15212.39|15292.39|15212.39|15290.37|15210.37|7
1728250640000|2024-10-06 21:37:20|15292.27|15212.27|15292.75|15212.75|15292.84|15212.84|15292.26|15212.26|8
1728250650000|2024-10-06 21:37:30|15292.89|15212.89|15293.2|15213.2|15293.42|15213.42|15292.89|15212.89|8
1728250660000|2024-10-06 21:37:40|15293.16|15213.16|15293.49|15213.49|15293.59|15213.59|15293.16|15213.16|9
1728250670000|2024-10-06 21:37:50|15293.67|15213.67|15292.43|15212.43|15293.67|15213.67|15292.43|15212.43|2
1728250680000|2024-10-06 21:38:00|15292.45|15212.45|15290.85|15210.85|15292.46|15212.46|15290.71|15210.71|10
1728250690000|2024-10-06 21:38:10|15290.87|15210.87|15290.31|15210.31|15290.88|15210.88|15290.24|15210.24|10
1728250700000|2024-10-06 21:38:20|15290.3|15210.3|15290.79|15210.79|15290.86|15210.86|15290.3|15210.3|7
1728250710000|2024-10-06 21:38:30|15290.8|15210.8|15290.56|15210.56|15290.95|15210.95|15290.4|15210.4|9
1728250720000|2024-10-06 21:38:40|15290.76|15210.76|15290.65|15210.65|15290.9|15210.9|15290.65|15210.65|7
1728250730000|2024-10-06 21:38:50|15290.83|15210.83|15290.76|15210.76|15290.83|15210.83|15290.63|15210.63|6
1728250740000|2024-10-06 21:39:00|15290.41|15210.41|15290.76|15210.76|15290.76|15210.76|15290.24|15210.24|6
1728250750000|2024-10-06 21:39:10|15291.99|15211.99|15291.5|15211.5|15291.99|15211.99|15291.29|15211.29|9
1728250760000|2024-10-06 21:39:20|15291.63|15211.63|15291.78|15211.78|15291.78|15211.78|15291.6|15211.6|10
1728250770000|2024-10-06 21:39:30|15291.77|15211.77|15291.53|15211.53|15291.77|15211.77|15291.43|15211.43|7
1728250780000|2024-10-06 21:39:40|15291.7|15211.7|15291.32|15211.32|15291.72|15211.72|15291.32|15211.32|7
1728250790000|2024-10-06 21:39:50|15289.88|15209.88|15288.83|15208.83|15289.88|15209.88|15288.82|15208.82|7
1728250800000|2024-10-06 21:40:00|15289.76|15209.76|15288.34|15208.34|15289.76|15209.76|15287.49|15207.49|9
1728250810000|2024-10-06 21:40:10|15287.7|15207.7|15286.66|15206.66|15287.7|15207.7|15286.37|15206.37|10
1728250820000|2024-10-06 21:40:20|15286.61|15206.61|15286.2|15206.2|15286.61|15206.61|15285.33|15205.33|9
1728250830000|2024-10-06 21:40:30|15286.23|15206.23|15285.5|15205.5|15286.23|15206.23|15285.45|15205.45|6
1728250840000|2024-10-06 21:40:40|15285.43|15205.43|15283.53|15203.53|15285.76|15205.76|15283.53|15203.53|10
1728250850000|2024-10-06 21:40:50|15283.77|15203.77|15282.31|15202.31|15283.77|15203.77|15282.31|15202.31|10
1728250860000|2024-10-06 21:41:00|15282.14|15202.14|15280.92|15200.92|15282.14|15202.14|15280.06|15200.06|8
1728250870000|2024-10-06 21:41:10|15280.37|15200.37|15279.85|15199.85|15280.38|15200.38|15278.94|15198.94|8
1728250880000|2024-10-06 21:41:20|15276.79|15196.79|15275.05|15195.05|15276.79|15196.79|15275.05|15195.05|9
1728250890000|2024-10-06 21:41:30|15275.08|15195.08|15278.02|15198.02|15278.02|15198.02|15274.77|15194.77|10
1728250900000|2024-10-06 21:41:40|15278.17|15198.17|15275.6|15195.6|15278.46|15198.46|15275.6|15195.6|10
1728250910000|2024-10-06 21:41:50|15277.22|15197.22|15276.01|15196.01|15277.39|15197.39|15276.01|15196.01|7
1728250920000|2024-10-06 21:42:00|15276.02|15196.02|15277.52|15197.52|15277.52|15197.52|15276.02|15196.02|5
1728250930000|2024-10-06 21:42:10|15277.51|15197.51|15277.39|15197.39|15277.59|15197.59|15277.21|15197.21|9
1728250940000|2024-10-06 21:42:20|15277.16|15197.16|15278.08|15198.08|15278.08|15198.08|15277.16|15197.16|8
1728250950000|2024-10-06 21:42:30|15277.73|15197.73|15277.71|15197.71|15278.35|15198.35|15277.71|15197.71|10
1728250960000|2024-10-06 21:42:40|15277.7|15197.7|15278.4|15198.4|15278.62|15198.62|15277.7|15197.7|9
1728250970000|2024-10-06 21:42:50|15278.28|15198.28|15278.35|15198.35|15278.36|15198.36|15278.28|15198.28|5
1728250980000|2024-10-06 21:43:00|15278.3|15198.3|15277.39|15197.39|15278.69|15198.69|15277.11|15197.11|9
1728250990000|2024-10-06 21:43:10|15277.05|15197.05|15276.71|15196.71|15277.58|15197.58|15276.68|15196.68|8
1728251000000|2024-10-06 21:43:20|15276.72|15196.72|15276.69|15196.69|15276.72|15196.72|15276.34|15196.34|9
1728251010000|2024-10-06 21:43:30|15276.68|15196.68|15276.75|15196.75|15276.75|15196.75|15276.43|15196.43|6
1728251020000|2024-10-06 21:43:40|15277.42|15197.42|15276.88|15196.88|15277.67|15197.67|15276.28|15196.28|9
1728251030000|2024-10-06 21:43:50|15276.56|15196.56|15276.43|15196.43|15276.81|15196.81|15276.41|15196.41|7
1728251040000|2024-10-06 21:44:00|15276.45|15196.45|15276.23|15196.23|15276.51|15196.51|15276.23|15196.23|7
1728251050000|2024-10-06 21:44:10|15276.21|15196.21|15276.02|15196.02|15276.49|15196.49|15275.78|15195.78|8
1728251060000|2024-10-06 21:44:20|15276.69|15196.69|15277.38|15197.38|15277.67|15197.67|15276.66|15196.66|9
1728251070000|2024-10-06 21:44:30|15277.58|15197.58|15277.7|15197.7|15277.7|15197.7|15277.24|15197.24|5
1728251080000|2024-10-06 21:44:40|15277.69|15197.69|15279.35|15199.35|15279.36|15199.36|15277.54|15197.54|10
1728251090000|2024-10-06 21:44:50|15279.32|15199.32|15279.31|15199.31|15279.56|15199.56|15279.28|15199.28|6
1728251100000|2024-10-06 21:45:00|15279.16|15199.16|15278.84|15198.84|15279.33|15199.33|15278.84|15198.84|6
1728251110000|2024-10-06 21:45:10|15278.82|15198.82|15278.42|15198.42|15279.08|15199.08|15278.39|15198.39|8
1728251120000|2024-10-06 21:45:20|15278.4|15198.4|15278.11|15198.11|15278.4|15198.4|15278.11|15198.11|8
1728251130000|2024-10-06 21:45:30|15278.07|15198.07|15278.04|15198.04|15278.07|15198.07|15278.02|15198.02|7
1728251140000|2024-10-06 21:45:40|15278.03|15198.03|15278.41|15198.41|15278.41|15198.41|15278.02|15198.02|8
1728251150000|2024-10-06 21:45:50|15278.15|15198.15|15278.17|15198.17|15278.17|15198.17|15277.75|15197.75|5
1728251160000|2024-10-06 21:46:00|15278.15|15198.15|15278.24|15198.24|15278.24|15198.24|15278.15|15198.15|4
1728251170000|2024-10-06 21:46:10|15278.23|15198.23|15278.27|15198.27|15278.27|15198.27|15278.1|15198.1|7
1728251180000|2024-10-06 21:46:20|15278.11|15198.11|15277.72|15197.72|15278.11|15198.11|15277.72|15197.72|2
1728251190000|2024-10-06 21:46:30|15277.71|15197.71|15277.94|15197.94|15278.09|15198.09|15277.71|15197.71|7
1728251200000|2024-10-06 21:46:40|15277.32|15197.32|15277.61|15197.61|15277.61|15197.61|15277.32|15197.32|7
1728251210000|2024-10-06 21:46:50|15277.62|15197.62|15271.75|15191.75|15277.67|15197.67|15271.75|15191.75|8
1728251220000|2024-10-06 21:47:00|15272.05|15192.05|15271.6|15191.6|15272.21|15192.21|15271.48|15191.48|10
1728251230000|2024-10-06 21:47:10|15271.89|15191.89|15269.85|15189.85|15271.89|15191.89|15269.85|15189.85|8
1728251240000|2024-10-06 21:47:20|15269.64|15189.64|15269.72|15189.72|15269.77|15189.77|15269.12|15189.12|10
1728251250000|2024-10-06 21:47:30|15269.04|15189.04|15269.58|15189.58|15269.89|15189.89|15268.83|15188.83|10
1728251260000|2024-10-06 21:47:40|15269.4|15189.4|15269.34|15189.34|15269.4|15189.4|15268.49|15188.49|9
1728251270000|2024-10-06 21:47:50|15268.89|15188.89|15265.49|15185.49|15269.25|15189.25|15265.49|15185.49|8
1728251280000|2024-10-06 21:48:00|15265.06|15185.06|15262.56|15182.56|15265.06|15185.06|15262.56|15182.56|10
1728251290000|2024-10-06 21:48:10|15262.5|15182.5|15262.21|15182.21|15262.5|15182.5|15261.49|15181.49|8
1728251300000|2024-10-06 21:48:20|15262.18|15182.18|15261.29|15181.29|15262.18|15182.18|15261.06|15181.06|8
1728251310000|2024-10-06 21:48:30|15261.28|15181.28|15260.47|15180.47|15261.28|15181.28|15260.47|15180.47|9
1728251320000|2024-10-06 21:48:40|15260.38|15180.38|15257.57|15177.57|15260.38|15180.38|15257.57|15177.57|10
1728251330000|2024-10-06 21:48:50|15257.25|15177.25|15254.7|15174.7|15257.25|15177.25|15254.63|15174.63|9
1728251340000|2024-10-06 21:49:00|15250.73|15170.73|15247.03|15167.03|15250.73|15170.73|15247.03|15167.03|10
1728251350000|2024-10-06 21:49:10|15248.04|15168.04|15247.71|15167.71|15248.08|15168.08|15246.79|15166.79|10
1728251360000|2024-10-06 21:49:20|15246.87|15166.87|15245.52|15165.52|15246.87|15166.87|15245.51|15165.51|8
1728251370000|2024-10-06 21:49:30|15245.46|15165.46|15243.58|15163.58|15245.55|15165.55|15243.58|15163.58|10
1728251380000|2024-10-06 21:49:40|15243.33|15163.33|15243.69|15163.69|15243.69|15163.69|15243.19|15163.19|7
1728251390000|2024-10-06 21:49:50|15243.68|15163.68|15243.64|15163.64|15243.68|15163.68|15243.29|15163.29|10
1728251400000|2024-10-06 21:50:00|15243.67|15163.67|15237.06|15157.06|15243.69|15163.69|15237.06|15157.06|9
1728251410000|2024-10-06 21:50:10|15236.08|15156.08|15236.64|15156.64|15236.8|15156.8|15235.38|15155.38|10
1728251420000|2024-10-06 21:50:20|15237.49|15157.49|15237.79|15157.79|15238.45|15158.45|15237.49|15157.49|9
1728251430000|2024-10-06 21:50:30|15238.11|15158.11|15238.01|15158.01|15238.11|15158.11|15237.84|15157.84|6
1728251440000|2024-10-06 21:50:40|15237.92|15157.92|15238.57|15158.57|15239.02|15159.02|15237.91|15157.91|7
1728251450000|2024-10-06 21:50:50|15238.5|15158.5|15238.77|15158.77|15238.97|15158.97|15238.49|15158.49|8
1728251460000|2024-10-06 21:51:00|15239.32|15159.32|15240.22|15160.22|15240.3|15160.3|15239.28|15159.28|9
1728251470000|2024-10-06 21:51:10|15240.28|15160.28|15240.65|15160.65|15240.81|15160.81|15240.09|15160.09|7
1728251480000|2024-10-06 21:51:20|15240.07|15160.07|15240.85|15160.85|15241.28|15161.28|15240.07|15160.07|9
1728251490000|2024-10-06 21:51:30|15240.99|15160.99|15243.87|15163.87|15243.87|15163.87|15240.99|15160.99|6
1728251500000|2024-10-06 21:51:40|15243.96|15163.96|15243.77|15163.77|15243.96|15163.96|15243.4|15163.4|8
1728251510000|2024-10-06 21:51:50|15244.03|15164.03|15244.47|15164.47|15244.73|15164.73|15244.03|15164.03|7
1728251520000|2024-10-06 21:52:00|15244.95|15164.95|15244.26|15164.26|15245.1|15165.1|15244.09|15164.09|10
1728251530000|2024-10-06 21:52:10|15244.28|15164.28|15244.5|15164.5|15244.5|15164.5|15243.82|15163.82|9
1728251540000|2024-10-06 21:52:20|15244.52|15164.52|15244.01|15164.01|15244.7|15164.7|15244.01|15164.01|8
1728251550000|2024-10-06 21:52:30|15244|15164|15244.07|15164.07|15244.16|15164.16|15244|15164|8
1728251560000|2024-10-06 21:52:40|15244.12|15164.12|15244.34|15164.34|15244.8|15164.8|15244.12|15164.12|5
1728251570000|2024-10-06 21:52:50|15244.88|15164.88|15245.09|15165.09|15245.44|15165.44|15244.34|15164.34|7
1728251580000|2024-10-06 21:53:00|15245.45|15165.45|15244.99|15164.99|15245.45|15165.45|15244.82|15164.82|8
1728251590000|2024-10-06 21:53:10|15245.03|15165.03|15244.65|15164.65|15245.3|15165.3|15244.65|15164.65|7
1728251600000|2024-10-06 21:53:20|15244.97|15164.97|15244.74|15164.74|15245.2|15165.2|15244.64|15164.64|9
1728251610000|2024-10-06 21:53:30|15245.31|15165.31|15245.08|15165.08|15245.44|15165.44|15245.08|15165.08|5
1728251620000|2024-10-06 21:53:40|15245.11|15165.11|15245.76|15165.76|15245.76|15165.76|15245.11|15165.11|9
1728251630000|2024-10-06 21:53:50|15245.07|15165.07|15245.55|15165.55|15245.61|15165.61|15245.07|15165.07|5
1728251640000|2024-10-06 21:54:00|15245.6|15165.6|15245.93|15165.93|15246.09|15166.09|15245.25|15165.25|9
1728251650000|2024-10-06 21:54:10|15246.13|15166.13|15246.07|15166.07|15246.21|15166.21|15245.73|15165.73|10
1728251660000|2024-10-06 21:54:20|15246.31|15166.31|15246.34|15166.34|15246.38|15166.38|15245.95|15165.95|7
1728251670000|2024-10-06 21:54:30|15246.61|15166.61|15246.49|15166.49|15246.61|15166.61|15246.34|15166.34|8
1728251680000|2024-10-06 21:54:40|15246.5|15166.5|15246.27|15166.27|15246.5|15166.5|15246.26|15166.26|8
1728251690000|2024-10-06 21:54:50|15246.31|15166.31|15246.58|15166.58|15246.66|15166.66|15246.31|15166.31|7
1728251700000|2024-10-06 21:55:00|15246.59|15166.59|15245.84|15165.84|15246.59|15166.59|15245.84|15165.84|8
1728251710000|2024-10-06 21:55:10|15245.91|15165.91|15245.77|15165.77|15246.35|15166.35|15245.77|15165.77|10
1728251720000|2024-10-06 21:55:20|15245.76|15165.76|15246.61|15166.61|15246.61|15166.61|15244.95|15164.95|9
1728251730000|2024-10-06 21:55:30|15246.42|15166.42|15245.83|15165.83|15246.7|15166.7|15245.83|15165.83|7
1728251740000|2024-10-06 21:55:40|15245.8|15165.8|15245.89|15165.89|15246.1|15166.1|15245.77|15165.77|8
1728251750000|2024-10-06 21:55:50|15245.88|15165.88|15246.24|15166.24|15246.24|15166.24|15245.8|15165.8|8
1728251760000|2024-10-06 21:56:00|15246.14|15166.14|15245.77|15165.77|15246.14|15166.14|15245.77|15165.77|9
1728251770000|2024-10-06 21:56:10|15245.76|15165.76|15244.07|15164.07|15245.76|15165.76|15244.05|15164.05|9
1728251780000|2024-10-06 21:56:20|15244.12|15164.12|15242.49|15162.49|15244.12|15164.12|15242.41|15162.41|7
1728251790000|2024-10-06 21:56:30|15241.59|15161.59|15240.29|15160.29|15241.59|15161.59|15240.29|15160.29|8
1728251800000|2024-10-06 21:56:40|15239.21|15159.21|15234.84|15154.84|15239.21|15159.21|15234.81|15154.81|10
1728251810000|2024-10-06 21:56:50|15234.83|15154.83|15234.8|15154.8|15234.9|15154.9|15234.8|15154.8|7
1728251820000|2024-10-06 21:57:00|15234.72|15154.72|15235.64|15155.64|15235.65|15155.65|15234.72|15154.72|6
1728251830000|2024-10-06 21:57:10|15235.31|15155.31|15235.23|15155.23|15235.66|15155.66|15235.23|15155.23|7
1728251840000|2024-10-06 21:57:20|15233.89|15153.89|15233.61|15153.61|15233.89|15153.89|15233.09|15153.09|8
1728251850000|2024-10-06 21:57:30|15233.58|15153.58|15232.11|15152.11|15233.61|15153.61|15231.48|15151.48|9
1728251860000|2024-10-06 21:57:40|15231.97|15151.97|15230.94|15150.94|15232.07|15152.07|15230.81|15150.81|9
1728251870000|2024-10-06 21:57:50|15230.74|15150.74|15229.99|15149.99|15230.74|15150.74|15229.38|15149.38|10
1728251880000|2024-10-06 21:58:00|15229.98|15149.98|15229.89|15149.89|15230.3|15150.3|15229.89|15149.89|6
1728251890000|2024-10-06 21:58:10|15230.2|15150.2|15230.06|15150.06|15230.36|15150.36|15229.94|15149.94|8
1728251900000|2024-10-06 21:58:20|15230.52|15150.52|15231.2|15151.2|15231.4|15151.4|15230.51|15150.51|10
1728251910000|2024-10-06 21:58:30|15231.16|15151.16|15229.95|15149.95|15231.37|15151.37|15229.95|15149.95|9
1728251920000|2024-10-06 21:58:40|15229.97|15149.97|15229.94|15149.94|15229.97|15149.97|15229.94|15149.94|2
1728251930000|2024-10-06 21:58:50|15229.65|15149.65|15229.65|15149.65|15229.68|15149.68|15229.6|15149.6|7
1728251940000|2024-10-06 21:59:00|15229.63|15149.63|15228.33|15148.33|15229.65|15149.65|15228.33|15148.33|8
1728251950000|2024-10-06 21:59:10|15228.23|15148.23|15227.12|15147.12|15228.29|15148.29|15227.12|15147.12|10
1728251960000|2024-10-06 21:59:20|15227.11|15147.11|15227.44|15147.44|15227.57|15147.57|15227.1|15147.1|9
1728251970000|2024-10-06 21:59:30|15227.38|15147.38|15227.39|15147.39|15227.4|15147.4|15227.33|15147.33|6
1728251980000|2024-10-06 21:59:40|15227.35|15147.35|15227.68|15147.68|15227.68|15147.68|15227.35|15147.35|6
1728251990000|2024-10-06 21:59:50|15227.66|15147.66|15228|15148|15228|15148|15227.66|15147.66|9
1728252000000|2024-10-06 22:00:00|15228.03|15148.03|15229.76|15149.76|15229.76|15149.76|15228.03|15148.03|10
1728252010000|2024-10-06 22:00:10|15230.11|15150.11|15233.81|15153.81|15234.18|15154.18|15230.11|15150.11|10
1728252020000|2024-10-06 22:00:20|15234.05|15154.05|15233.77|15153.77|15234.05|15154.05|15233.57|15153.57|9
1728252030000|2024-10-06 22:00:30|15233.57|15153.57|15233.09|15153.09|15233.96|15153.96|15232.98|15152.98|10
1728252040000|2024-10-06 22:00:40|15234.08|15154.08|15240.78|15160.78|15240.78|15160.78|15234.08|15154.08|8
1728252050000|2024-10-06 22:00:50|15240.08|15160.08|15240.69|15160.69|15241.06|15161.06|15240.08|15160.08|8
1728252060000|2024-10-06 22:01:00|15240.36|15160.36|15241.08|15161.08|15241.21|15161.21|15240.36|15160.36|7
1728252070000|2024-10-06 22:01:10|15241.14|15161.14|15241.64|15161.64|15241.89|15161.89|15240.96|15160.96|9
1728252080000|2024-10-06 22:01:20|15241.65|15161.65|15246.22|15166.22|15246.22|15166.22|15241.65|15161.65|9
1728252090000|2024-10-06 22:01:30|15246.2|15166.2|15244.38|15164.38|15246.2|15166.2|15244.38|15164.38|10
1728252100000|2024-10-06 22:01:40|15244.39|15164.39|15243.42|15163.42|15244.39|15164.39|15243.35|15163.35|9
1728252110000|2024-10-06 22:01:50|15243.79|15163.79|15243.74|15163.74|15243.79|15163.79|15243.33|15163.33|10
1728252120000|2024-10-06 22:02:00|15243.93|15163.93|15243.98|15163.98|15244.49|15164.49|15243.93|15163.93|6
1728252130000|2024-10-06 22:02:10|15243.77|15163.77|15245.3|15165.3|15246.16|15166.16|15243.76|15163.76|9
1728252140000|2024-10-06 22:02:20|15246.17|15166.17|15248.14|15168.14|15248.14|15168.14|15246.17|15166.17|8
1728252150000|2024-10-06 22:02:30|15248.15|15168.15|15251.18|15171.18|15251.67|15171.67|15248.12|15168.12|10
1728252160000|2024-10-06 22:02:40|15253.57|15173.57|15253.9|15173.9|15254.1|15174.1|15253.42|15173.42|9
1728252170000|2024-10-06 22:02:50|15254.1|15174.1|15252.92|15172.92|15254.1|15174.1|15252.51|15172.51|9
1728252180000|2024-10-06 22:03:00|15252.9|15172.9|15254|15174|15254|15174|15252.9|15172.9|9
1728252190000|2024-10-06 22:03:10|15253.68|15173.68|15252.94|15172.94|15253.89|15173.89|15252.74|15172.74|10
1728252200000|2024-10-06 22:03:20|15252.93|15172.93|15251.11|15171.11|15252.93|15172.93|15251.11|15171.11|8
1728252210000|2024-10-06 22:03:30|15251.46|15171.46|15251.65|15171.65|15251.91|15171.91|15251.05|15171.05|7
1728252220000|2024-10-06 22:03:40|15251.78|15171.78|15252.99|15172.99|15252.99|15172.99|15251.48|15171.48|6
1728252230000|2024-10-06 22:03:50|15252.7|15172.7|15248.73|15168.73|15252.98|15172.98|15248.73|15168.73|10
1728252240000|2024-10-06 22:04:00|15247.98|15167.98|15245.27|15165.27|15247.98|15167.98|15245.27|15165.27|9
1728252250000|2024-10-06 22:04:10|15246.47|15166.47|15250.57|15170.57|15250.68|15170.68|15246.47|15166.47|10
1728252260000|2024-10-06 22:04:20|15250.43|15170.43|15251.1|15171.1|15251.1|15171.1|15248.73|15168.73|10
1728252270000|2024-10-06 22:04:30|15250.69|15170.69|15250.58|15170.58|15250.69|15170.69|15250.55|15170.55|7
1728252280000|2024-10-06 22:04:40|15250.6|15170.6|15252.11|15172.11|15252.11|15172.11|15250.6|15170.6|8
1728252290000|2024-10-06 22:04:50|15252.3|15172.3|15252.67|15172.67|15252.67|15172.67|15252.22|15172.22|8
1728252300000|2024-10-06 22:05:00|15252.79|15172.79|15253.4|15173.4|15253.4|15173.4|15252.79|15172.79|8
1728252310000|2024-10-06 22:05:10|15254.11|15174.11|15256.53|15176.53|15256.53|15176.53|15254.11|15174.11|8
1728252320000|2024-10-06 22:05:20|15256.48|15176.48|15257.93|15177.93|15258.63|15178.63|15256.48|15176.48|9
1728252330000|2024-10-06 22:05:30|15258.26|15178.26|15259.14|15179.14|15259.59|15179.59|15258.03|15178.03|8
1728252340000|2024-10-06 22:05:40|15259.98|15179.98|15264.16|15184.16|15264.16|15184.16|15259.86|15179.86|8
1728252350000|2024-10-06 22:05:50|15264.14|15184.14|15264.38|15184.38|15264.71|15184.71|15264.14|15184.14|7
1728252360000|2024-10-06 22:06:00|15264.39|15184.39|15265.21|15185.21|15265.21|15185.21|15264.39|15184.39|9
1728252370000|2024-10-06 22:06:10|15265.22|15185.22|15266.94|15186.94|15266.99|15186.99|15264.99|15184.99|9
1728252380000|2024-10-06 22:06:20|15267.05|15187.05|15269.36|15189.36|15269.85|15189.85|15267.05|15187.05|10
1728252390000|2024-10-06 22:06:30|15269.35|15189.35|15270.94|15190.94|15271.05|15191.05|15268.7|15188.7|8
1728252400000|2024-10-06 22:06:40|15268.73|15188.73|15269.53|15189.53|15269.84|15189.84|15268.73|15188.73|8
1728252410000|2024-10-06 22:06:50|15268.48|15188.48|15265.6|15185.6|15268.48|15188.48|15265.6|15185.6|9
1728252420000|2024-10-06 22:07:00|15265.51|15185.51|15265.47|15185.47|15265.51|15185.51|15265.11|15185.11|8
1728252430000|2024-10-06 22:07:10|15265.5|15185.5|15265.67|15185.67|15265.67|15185.67|15264.58|15184.58|10
1728252440000|2024-10-06 22:07:20|15265.63|15185.63|15268.21|15188.21|15268.21|15188.21|15265.63|15185.63|10
1728252450000|2024-10-06 22:07:30|15268.12|15188.12|15267.67|15187.67|15268.39|15188.39|15266.81|15186.81|10
1728252460000|2024-10-06 22:07:40|15267.7|15187.7|15267.88|15187.88|15267.88|15187.88|15267.41|15187.41|8
1728252470000|2024-10-06 22:07:50|15267.7|15187.7|15266.68|15186.68|15267.7|15187.7|15266.68|15186.68|9
1728252480000|2024-10-06 22:08:00|15267.17|15187.17|15269.02|15189.02|15269.02|15189.02|15267.16|15187.16|9
1728252490000|2024-10-06 22:08:10|15269.01|15189.01|15269.07|15189.07|15269.07|15189.07|15268.68|15188.68|7
1728252500000|2024-10-06 22:08:20|15269.33|15189.33|15270.09|15190.09|15270.22|15190.22|15269.33|15189.33|9
1728252510000|2024-10-06 22:08:30|15270.11|15190.11|15271.28|15191.28|15271.86|15191.86|15269.87|15189.87|8
1728252520000|2024-10-06 22:08:40|15271.39|15191.39|15271.67|15191.67|15271.67|15191.67|15271.12|15191.12|9
1728252530000|2024-10-06 22:08:50|15271.81|15191.81|15270.75|15190.75|15271.81|15191.81|15270.58|15190.58|10
1728252540000|2024-10-06 22:09:00|15269.98|15189.98|15269.98|15189.98|15270.01|15190.01|15269.75|15189.75|6
1728252550000|2024-10-06 22:09:10|15270.02|15190.02|15266.77|15186.77|15270.02|15190.02|15266.16|15186.16|10
1728252560000|2024-10-06 22:09:20|15267.11|15187.11|15267.91|15187.91|15267.94|15187.94|15267.11|15187.11|9
1728252570000|2024-10-06 22:09:30|15267.95|15187.95|15268.68|15188.68|15268.74|15188.74|15267.83|15187.83|4
1728252580000|2024-10-06 22:09:40|15268.66|15188.66|15268.73|15188.73|15269.46|15189.46|15267.99|15187.99|8
1728252590000|2024-10-06 22:09:50|15268.72|15188.72|15268.39|15188.39|15268.72|15188.72|15268.38|15188.38|5
1728252600000|2024-10-06 22:10:00|15268.44|15188.44|15270.17|15190.17|15270.17|15190.17|15268.44|15188.44|10
1728252610000|2024-10-06 22:10:10|15270.99|15190.99|15271.82|15191.82|15271.82|15191.82|15270.63|15190.63|7
1728252620000|2024-10-06 22:10:20|15271.92|15191.92|15272.38|15192.38|15272.38|15192.38|15271.92|15191.92|10
1728252630000|2024-10-06 22:10:30|15272.39|15192.39|15273.59|15193.59|15274.98|15194.98|15272.39|15192.39|9
1728252640000|2024-10-06 22:10:40|15273.87|15193.87|15276.02|15196.02|15276.02|15196.02|15273.84|15193.84|10
1728252650000|2024-10-06 22:10:50|15275.91|15195.91|15275.66|15195.66|15276.62|15196.62|15274.96|15194.96|9
1728252660000|2024-10-06 22:11:00|15275.67|15195.67|15275.39|15195.39|15275.69|15195.69|15275.36|15195.36|6
1728252670000|2024-10-06 22:11:10|15275.33|15195.33|15275.66|15195.66|15276.91|15196.91|15275.16|15195.16|8
1728252680000|2024-10-06 22:11:20|15275.63|15195.63|15278.01|15198.01|15278.82|15198.82|15275.63|15195.63|8
1728252690000|2024-10-06 22:11:30|15277.83|15197.83|15278.23|15198.23|15278.23|15198.23|15277.83|15197.83|5
1728252700000|2024-10-06 22:11:40|15278.33|15198.33|15278.64|15198.64|15278.64|15198.64|15278.33|15198.33|9
1728252710000|2024-10-06 22:11:50|15278.4|15198.4|15279.96|15199.96|15280.05|15200.05|15278.4|15198.4|9
1728252720000|2024-10-06 22:12:00|15279.51|15199.51|15279.34|15199.34|15280.08|15200.08|15279.3|15199.3|6
1728252730000|2024-10-06 22:12:10|15279.35|15199.35|15279.19|15199.19|15279.87|15199.87|15278.94|15198.94|9
1728252740000|2024-10-06 22:12:20|15279.13|15199.13|15279.7|15199.7|15279.7|15199.7|15279.13|15199.13|8
1728252750000|2024-10-06 22:12:30|15279.76|15199.76|15279.66|15199.66|15280.63|15200.63|15279.66|15199.66|8
1728252760000|2024-10-06 22:12:40|15279.63|15199.63|15280.22|15200.22|15280.22|15200.22|15279.14|15199.14|5
1728252770000|2024-10-06 22:12:50|15280.07|15200.07|15280.61|15200.61|15280.62|15200.62|15279.7|15199.7|6
1728252780000|2024-10-06 22:13:00|15280.63|15200.63|15279.71|15199.71|15280.63|15200.63|15279.71|15199.71|6
1728252790000|2024-10-06 22:13:10|15279.7|15199.7|15280.52|15200.52|15280.52|15200.52|15279.61|15199.61|6
1728252800000|2024-10-06 22:13:20|15280.51|15200.51|15280.85|15200.85|15281.22|15201.22|15280.05|15200.05|10
1728252810000|2024-10-06 22:13:30|15280.55|15200.55|15280.57|15200.57|15280.68|15200.68|15280.55|15200.55|5
1728252820000|2024-10-06 22:13:40|15280.7|15200.7|15280.62|15200.62|15280.75|15200.75|15280.42|15200.42|6
1728252830000|2024-10-06 22:13:50|15280.59|15200.59|15279.83|15199.83|15280.59|15200.59|15279.83|15199.83|8
1728252840000|2024-10-06 22:14:00|15279.86|15199.86|15279.81|15199.81|15280.53|15200.53|15279.81|15199.81|8
1728252850000|2024-10-06 22:14:10|15280.62|15200.62|15280.29|15200.29|15280.74|15200.74|15280.26|15200.26|8
1728252860000|2024-10-06 22:14:20|15280.64|15200.64|15280.3|15200.3|15280.64|15200.64|15280.3|15200.3|7
1728252870000|2024-10-06 22:14:30|15280.31|15200.31|15280.39|15200.39|15280.39|15200.39|15279.86|15199.86|7
1728252880000|2024-10-06 22:14:40|15279.95|15199.95|15279.96|15199.96|15280.29|15200.29|15279.95|15199.95|7
1728252890000|2024-10-06 22:14:50|15277.74|15197.74|15278.42|15198.42|15278.42|15198.42|15277.74|15197.74|2
1728252900000|2024-10-06 22:15:00|15278.41|15198.41|15278.91|15198.91|15279.27|15199.27|15278.41|15198.41|7
1728252910000|2024-10-06 22:15:10|15278.58|15198.58|15277.1|15197.1|15278.6|15198.6|15277.1|15197.1|8
1728252920000|2024-10-06 22:15:20|15277.05|15197.05|15275.45|15195.45|15277.05|15197.05|15274.38|15194.38|9
1728252930000|2024-10-06 22:15:30|15275.47|15195.47|15273.34|15193.34|15275.47|15195.47|15273.34|15193.34|7
1728252940000|2024-10-06 22:15:40|15273.15|15193.15|15270.09|15190.09|15273.15|15193.15|15270.09|15190.09|6
1728252950000|2024-10-06 22:15:50|15268.67|15188.67|15269.14|15189.14|15269.42|15189.42|15268.67|15188.67|10
1728252960000|2024-10-06 22:16:00|15269.6|15189.6|15271.22|15191.22|15271.22|15191.22|15269.25|15189.25|9
1728252970000|2024-10-06 22:16:10|15271.86|15191.86|15272.41|15192.41|15272.41|15192.41|15271.83|15191.83|7
1728252980000|2024-10-06 22:16:20|15272.07|15192.07|15272.56|15192.56|15272.62|15192.62|15272.07|15192.07|9
1728252990000|2024-10-06 22:16:30|15272.54|15192.54|15273.3|15193.3|15273.84|15193.84|15272.54|15192.54|9
1728253000000|2024-10-06 22:16:40|15273.26|15193.26|15273.67|15193.67|15273.7|15193.7|15272.87|15192.87|8
1728253010000|2024-10-06 22:16:50|15273.66|15193.66|15272.33|15192.33|15273.66|15193.66|15271.96|15191.96|8
1728253020000|2024-10-06 22:17:00|15272.32|15192.32|15272.28|15192.28|15272.65|15192.65|15271.89|15191.89|9
1728253030000|2024-10-06 22:17:10|15272.38|15192.38|15272.54|15192.54|15272.77|15192.77|15272.37|15192.37|7
1728253040000|2024-10-06 22:17:20|15272.48|15192.48|15272.84|15192.84|15272.84|15192.84|15271.76|15191.76|10
1728253050000|2024-10-06 22:17:30|15272.67|15192.67|15273.03|15193.03|15273.05|15193.05|15272.67|15192.67|8
1728253060000|2024-10-06 22:17:40|15273.01|15193.01|15272.03|15192.03|15273.01|15193.01|15271.06|15191.06|9
1728253070000|2024-10-06 22:17:50|15272.16|15192.16|15271.89|15191.89|15273.32|15193.32|15271.89|15191.89|10
1728253080000|2024-10-06 22:18:00|15272.37|15192.37|15272.2|15192.2|15272.44|15192.44|15272.2|15192.2|7
1728253090000|2024-10-06 22:18:10|15272.53|15192.53|15273.07|15193.07|15273.07|15193.07|15272.42|15192.42|9
1728253100000|2024-10-06 22:18:20|15274.33|15194.33|15274.71|15194.71|15274.71|15194.71|15274.33|15194.33|8
1728253110000|2024-10-06 22:18:30|15274.75|15194.75|15274.1|15194.1|15274.75|15194.75|15273.83|15193.83|9
1728253120000|2024-10-06 22:18:40|15274.32|15194.32|15274.79|15194.79|15274.79|15194.79|15273.98|15193.98|9
1728253130000|2024-10-06 22:18:50|15274.64|15194.64|15274.27|15194.27|15274.64|15194.64|15274.27|15194.27|9
1728253140000|2024-10-06 22:19:00|15274.58|15194.58|15274.7|15194.7|15275.4|15195.4|15274.58|15194.58|8
1728253150000|2024-10-06 22:19:10|15275.45|15195.45|15275.64|15195.64|15275.64|15195.64|15275.06|15195.06|8
1728253160000|2024-10-06 22:19:20|15275.28|15195.28|15278.36|15198.36|15278.36|15198.36|15275.22|15195.22|10
1728253170000|2024-10-06 22:19:30|15278.75|15198.75|15279.62|15199.62|15279.62|15199.62|15278.75|15198.75|10
1728253180000|2024-10-06 22:19:40|15279.63|15199.63|15281.46|15201.46|15281.73|15201.73|15279.39|15199.39|10
1728253190000|2024-10-06 22:19:50|15281.45|15201.45|15283.61|15203.61|15283.76|15203.76|15281.36|15201.36|8
1728253200000|2024-10-06 22:20:00|15283.59|15203.59|15285.44|15205.44|15285.44|15205.44|15283.58|15203.58|10
1728253210000|2024-10-06 22:20:10|15285.2|15205.2|15285.7|15205.7|15285.7|15205.7|15285.2|15205.2|9
1728253220000|2024-10-06 22:20:20|15285.55|15205.55|15283.3|15203.3|15285.55|15205.55|15283.3|15203.3|10
1728253230000|2024-10-06 22:20:30|15283.48|15203.48|15282.76|15202.76|15283.48|15203.48|15282.76|15202.76|9
1728253240000|2024-10-06 22:20:40|15281.9|15201.9|15280.32|15200.32|15282.4|15202.4|15280.32|15200.32|9
1728253250000|2024-10-06 22:20:50|15280.33|15200.33|15279.8|15199.8|15280.33|15200.33|15279.8|15199.8|6
1728253260000|2024-10-06 22:21:00|15279.04|15199.04|15278.51|15198.51|15279.04|15199.04|15278.03|15198.03|8
1728253270000|2024-10-06 22:21:10|15278.31|15198.31|15276.85|15196.85|15278.46|15198.46|15276.85|15196.85|9
1728253280000|2024-10-06 22:21:20|15276.82|15196.82|15276.76|15196.76|15276.9|15196.9|15276.53|15196.53|7
1728253290000|2024-10-06 22:21:30|15276.85|15196.85|15274.15|15194.15|15276.85|15196.85|15274.15|15194.15|10
1728253300000|2024-10-06 22:21:40|15274.22|15194.22|15274.45|15194.45|15274.47|15194.47|15274.22|15194.22|3
1728253310000|2024-10-06 22:21:50|15274.1|15194.1|15274.17|15194.17|15274.17|15194.17|15274.08|15194.08|4
1728253320000|2024-10-06 22:22:00|15274.16|15194.16|15274.13|15194.13|15274.16|15194.16|15274.13|15194.13|3
1728253330000|2024-10-06 22:22:10|15274.05|15194.05|15273.96|15193.96|15274.09|15194.09|15273.96|15193.96|4
1728253340000|2024-10-06 22:22:20|15274.51|15194.51|15274.26|15194.26|15274.51|15194.51|15274.19|15194.19|8
1728253350000|2024-10-06 22:22:30|15274.27|15194.27|15274.27|15194.27|15274.27|15194.27|15274.25|15194.25|4
1728253360000|2024-10-06 22:22:40|15273.99|15193.99|15274.48|15194.48|15274.67|15194.67|15273.99|15193.99|7
1728253370000|2024-10-06 22:22:50|15274.51|15194.51|15273.81|15193.81|15274.51|15194.51|15273.8|15193.8|9
1728253380000|2024-10-06 22:23:00|15274.02|15194.02|15273.64|15193.64|15274.02|15194.02|15273.64|15193.64|7
1728253390000|2024-10-06 22:23:10|15273.6|15193.6|15273.34|15193.34|15273.6|15193.6|15273.34|15193.34|6
1728253400000|2024-10-06 22:23:20|15273.35|15193.35|15273.75|15193.75|15274.35|15194.35|15273.35|15193.35|7
1728253410000|2024-10-06 22:23:30|15273.86|15193.86|15273.99|15193.99|15274.28|15194.28|15273.86|15193.86|7
1728253420000|2024-10-06 22:23:40|15274.58|15194.58|15274.27|15194.27|15274.58|15194.58|15274.22|15194.22|5
1728253430000|2024-10-06 22:23:50|15274.24|15194.24|15271.12|15191.12|15274.49|15194.49|15271.04|15191.04|8
1728253440000|2024-10-06 22:24:00|15271.83|15191.83|15270.97|15190.97|15271.83|15191.83|15270.97|15190.97|6
1728253450000|2024-10-06 22:24:10|15270.96|15190.96|15270.34|15190.34|15270.99|15190.99|15269.97|15189.97|10
1728253460000|2024-10-06 22:24:20|15270.32|15190.32|15270.4|15190.4|15270.69|15190.69|15270.13|15190.13|8
1728253470000|2024-10-06 22:24:30|15270.71|15190.71|15271.12|15191.12|15271.12|15191.12|15270.64|15190.64|6
1728253480000|2024-10-06 22:24:40|15271.34|15191.34|15271.35|15191.35|15271.35|15191.35|15271.33|15191.33|4
1728253490000|2024-10-06 22:24:50|15271.67|15191.67|15271.06|15191.06|15272.35|15192.35|15271.06|15191.06|5
1728253500000|2024-10-06 22:25:00|15271.1|15191.1|15270.8|15190.8|15271.58|15191.58|15270.48|15190.48|9
1728253510000|2024-10-06 22:25:10|15270.87|15190.87|15269.62|15189.62|15270.87|15190.87|15269.14|15189.14|7
1728253520000|2024-10-06 22:25:20|15269.61|15189.61|15269.94|15189.94|15269.99|15189.99|15269.42|15189.42|9
1728253530000|2024-10-06 22:25:30|15269.96|15189.96|15271.12|15191.12|15271.12|15191.12|15269.96|15189.96|6
1728253540000|2024-10-06 22:25:40|15271.17|15191.17|15270.66|15190.66|15271.17|15191.17|15270.66|15190.66|7
1728253550000|2024-10-06 22:25:50|15270.65|15190.65|15272.27|15192.27|15272.28|15192.28|15270.65|15190.65|6
1728253560000|2024-10-06 22:26:00|15272.28|15192.28|15272.38|15192.38|15272.38|15192.38|15272.28|15192.28|7
1728253570000|2024-10-06 22:26:10|15272.37|15192.37|15272.81|15192.81|15272.81|15192.81|15272.34|15192.34|5
1728253580000|2024-10-06 22:26:20|15272.79|15192.79|15272.91|15192.91|15272.91|15192.91|15272.79|15192.79|8
1728253590000|2024-10-06 22:26:30|15272.93|15192.93|15274.79|15194.79|15274.79|15194.79|15272.93|15192.93|8
1728253600000|2024-10-06 22:26:40|15274.85|15194.85|15273.81|15193.81|15274.87|15194.87|15273.81|15193.81|8
1728253610000|2024-10-06 22:26:50|15273.37|15193.37|15272.03|15192.03|15273.37|15193.37|15272.03|15192.03|9
1728253620000|2024-10-06 22:27:00|15271.91|15191.91|15272.55|15192.55|15272.55|15192.55|15271.91|15191.91|9
1728253630000|2024-10-06 22:27:10|15272.98|15192.98|15271.99|15191.99|15272.99|15192.99|15271.99|15191.99|7
1728253640000|2024-10-06 22:27:20|15272|15192|15272.17|15192.17|15272.33|15192.33|15271.87|15191.87|9
1728253650000|2024-10-06 22:27:30|15272.2|15192.2|15273.22|15193.22|15273.22|15193.22|15272.15|15192.15|7
1728253660000|2024-10-06 22:27:40|15273.23|15193.23|15272.38|15192.38|15273.47|15193.47|15272.38|15192.38|10
1728253670000|2024-10-06 22:27:50|15272.65|15192.65|15273.52|15193.52|15273.52|15193.52|15272.65|15192.65|8
1728253680000|2024-10-06 22:28:00|15273.41|15193.41|15273.59|15193.59|15273.6|15193.6|15273.32|15193.32|8
1728253690000|2024-10-06 22:28:10|15275.03|15195.03|15278.38|15198.38|15278.38|15198.38|15275.03|15195.03|9
1728253700000|2024-10-06 22:28:20|15278.09|15198.09|15279.03|15199.03|15279.03|15199.03|15278.09|15198.09|5
1728253710000|2024-10-06 22:28:30|15279.51|15199.51|15280.22|15200.22|15280.34|15200.34|15279.3|15199.3|5
1728253720000|2024-10-06 22:28:40|15280.48|15200.48|15280.41|15200.41|15280.48|15200.48|15280.31|15200.31|6
1728253730000|2024-10-06 22:28:50|15280.33|15200.33|15280.38|15200.38|15280.41|15200.41|15280.33|15200.33|3
1728253740000|2024-10-06 22:29:00|15280.98|15200.98|15281.04|15201.04|15281.51|15201.51|15280.98|15200.98|8
1728253750000|2024-10-06 22:29:10|15281.06|15201.06|15280.91|15200.91|15281.2|15201.2|15280.91|15200.91|7
1728253760000|2024-10-06 22:29:20|15280.33|15200.33|15280.18|15200.18|15280.61|15200.61|15280.1|15200.1|8
1728253770000|2024-10-06 22:29:30|15280.02|15200.02|15280.76|15200.76|15280.76|15200.76|15280.02|15200.02|7
1728253780000|2024-10-06 22:29:40|15280.97|15200.97|15282|15202|15282.13|15202.13|15280.64|15200.64|8
1728253790000|2024-10-06 22:29:50|15282.09|15202.09|15281.96|15201.96|15282.1|15202.1|15281.96|15201.96|5
1728253800000|2024-10-06 22:30:00|15282.58|15202.58|15283.3|15203.3|15283.3|15203.3|15281.94|15201.94|9
1728253810000|2024-10-06 22:30:10|15283.29|15203.29|15282.81|15202.81|15283.29|15203.29|15282.37|15202.37|9
1728253820000|2024-10-06 22:30:20|15282.92|15202.92|15283.03|15203.03|15283.03|15203.03|15282.92|15202.92|7
1728253830000|2024-10-06 22:30:30|15283.06|15203.06|15282.64|15202.64|15283.12|15203.12|15282.12|15202.12|6
1728253840000|2024-10-06 22:30:40|15282.65|15202.65|15282.4|15202.4|15282.65|15202.65|15282.4|15202.4|8
1728253850000|2024-10-06 22:30:50|15281.67|15201.67|15281.43|15201.43|15282.43|15202.43|15280.98|15200.98|8
1728253860000|2024-10-06 22:31:00|15281.45|15201.45|15280.68|15200.68|15281.45|15201.45|15280.67|15200.67|4
1728253870000|2024-10-06 22:31:10|15280.69|15200.69|15281.43|15201.43|15281.59|15201.59|15280.66|15200.66|7
1728253880000|2024-10-06 22:31:20|15282.25|15202.25|15282.66|15202.66|15282.72|15202.72|15282.25|15202.25|7
1728253890000|2024-10-06 22:31:30|15282.71|15202.71|15282.44|15202.44|15282.83|15202.83|15282.44|15202.44|9
1728253900000|2024-10-06 22:31:40|15282.38|15202.38|15282.61|15202.61|15282.7|15202.7|15282.38|15202.38|8
1728253910000|2024-10-06 22:31:50|15283.11|15203.11|15283.15|15203.15|15283.15|15203.15|15282.61|15202.61|9
1728253920000|2024-10-06 22:32:00|15282.83|15202.83|15282.35|15202.35|15282.84|15202.84|15282.27|15202.27|8
1728253930000|2024-10-06 22:32:10|15282.36|15202.36|15281.98|15201.98|15282.36|15202.36|15281.98|15201.98|7
1728253940000|2024-10-06 22:32:20|15282.07|15202.07|15282.1|15202.1|15282.49|15202.49|15281.87|15201.87|7
1728253950000|2024-10-06 22:32:30|15282.75|15202.75|15285.7|15205.7|15287.03|15207.03|15282.75|15202.75|10
1728253960000|2024-10-06 22:32:40|15285.51|15205.51|15285|15205|15285.52|15205.52|15285|15205|9
1728253970000|2024-10-06 22:32:50|15285.06|15205.06|15285.28|15205.28|15285.28|15205.28|15285.06|15205.06|7
1728253980000|2024-10-06 22:33:00|15285.27|15205.27|15284.21|15204.21|15285.37|15205.37|15284.21|15204.21|7
1728253990000|2024-10-06 22:33:10|15283.65|15203.65|15282.46|15202.46|15283.67|15203.67|15282.46|15202.46|7
1728254000000|2024-10-06 22:33:20|15282.44|15202.44|15282.76|15202.76|15283.25|15203.25|15282.44|15202.44|8
1728254010000|2024-10-06 22:33:30|15282.65|15202.65|15282.17|15202.17|15283.1|15203.1|15282.07|15202.07|8
1728254020000|2024-10-06 22:33:40|15282.64|15202.64|15282.08|15202.08|15282.64|15202.64|15282.08|15202.08|3
1728254030000|2024-10-06 22:33:50|15282.07|15202.07|15282.11|15202.11|15282.35|15202.35|15282.07|15202.07|6
1728254040000|2024-10-06 22:34:00|15282.32|15202.32|15282.37|15202.37|15282.37|15202.37|15281.66|15201.66|8
1728254050000|2024-10-06 22:34:10|15282.06|15202.06|15282.21|15202.21|15282.21|15202.21|15281.95|15201.95|7
1728254060000|2024-10-06 22:34:20|15282.28|15202.28|15282.32|15202.32|15282.42|15202.42|15282.28|15202.28|7
1728254070000|2024-10-06 22:34:30|15282.34|15202.34|15280.14|15200.14|15282.34|15202.34|15279.97|15199.97|10
1728254080000|2024-10-06 22:34:40|15280.21|15200.21|15279.61|15199.61|15280.31|15200.31|15279.15|15199.15|9
1728254090000|2024-10-06 22:34:50|15279.52|15199.52|15279.4|15199.4|15279.52|15199.52|15279.4|15199.4|3
1728254100000|2024-10-06 22:35:00|15279.09|15199.09|15279.06|15199.06|15279.35|15199.35|15279.06|15199.06|6
1728254110000|2024-10-06 22:35:10|15278.98|15198.98|15279.33|15199.33|15279.33|15199.33|15278.85|15198.85|6
1728254120000|2024-10-06 22:35:20|15279.34|15199.34|15279.21|15199.21|15279.34|15199.34|15279.2|15199.2|5
1728254130000|2024-10-06 22:35:30|15279.2|15199.2|15281.09|15201.09|15282|15202|15279.2|15199.2|10
1728254140000|2024-10-06 22:35:40|15281.15|15201.15|15281.97|15201.97|15282.44|15202.44|15280.98|15200.98|7
1728254150000|2024-10-06 22:35:50|15281.95|15201.95|15282.95|15202.95|15282.95|15202.95|15281.95|15201.95|8
1728254160000|2024-10-06 22:36:00|15282.96|15202.96|15284.56|15204.56|15284.73|15204.73|15282.6|15202.6|10
1728254170000|2024-10-06 22:36:10|15286.39|15206.39|15289.43|15209.43|15289.43|15209.43|15286.12|15206.12|9
1728254180000|2024-10-06 22:36:20|15290.54|15210.54|15290.71|15210.71|15291.15|15211.15|15290.54|15210.54|8
1728254190000|2024-10-06 22:36:30|15291.39|15211.39|15291.77|15211.77|15292.66|15212.66|15291.39|15211.39|9
1728254200000|2024-10-06 22:36:40|15291.39|15211.39|15291.33|15211.33|15291.41|15211.41|15291|15211|9
1728254210000|2024-10-06 22:36:50|15291.56|15211.56|15289.75|15209.75|15291.56|15211.56|15289.66|15209.66|8
1728254220000|2024-10-06 22:37:00|15289.85|15209.85|15289.98|15209.98|15289.98|15209.98|15289.84|15209.84|5
1728254230000|2024-10-06 22:37:10|15289.79|15209.79|15291.13|15211.13|15291.43|15211.43|15289.79|15209.79|9
1728254240000|2024-10-06 22:37:20|15290.47|15210.47|15289.96|15209.96|15290.47|15210.47|15289.7|15209.7|8
1728254250000|2024-10-06 22:37:30|15289.99|15209.99|15291.94|15211.94|15291.94|15211.94|15289.96|15209.96|8
1728254260000|2024-10-06 22:37:40|15291.98|15211.98|15291.99|15211.99|15292.11|15212.11|15291.62|15211.62|7
1728254270000|2024-10-06 22:37:50|15292.01|15212.01|15293.08|15213.08|15293.09|15213.09|15292.01|15212.01|10
1728254280000|2024-10-06 22:38:00|15293.09|15213.09|15291.96|15211.96|15293.09|15213.09|15291.96|15211.96|8
1728254290000|2024-10-06 22:38:10|15292.05|15212.05|15292.42|15212.42|15292.92|15212.92|15292.04|15212.04|8
1728254300000|2024-10-06 22:38:20|15292.61|15212.61|15291.48|15211.48|15292.61|15212.61|15291.17|15211.17|5
1728254310000|2024-10-06 22:38:30|15291.08|15211.08|15291.3|15211.3|15291.34|15211.34|15291.08|15211.08|6
1728254320000|2024-10-06 22:38:40|15291.52|15211.52|15290.79|15210.79|15291.53|15211.53|15290.58|15210.58|6
1728254330000|2024-10-06 22:38:50|15290.78|15210.78|15291.05|15211.05|15291.05|15211.05|15290.78|15210.78|4
1728254340000|2024-10-06 22:39:00|15291.1|15211.1|15290.85|15210.85|15292.3|15212.3|15290.85|15210.85|9
1728254350000|2024-10-06 22:39:10|15290.86|15210.86|15290.29|15210.29|15290.86|15210.86|15290.29|15210.29|10
1728254360000|2024-10-06 22:39:20|15289.89|15209.89|15291.18|15211.18|15291.18|15211.18|15289.88|15209.88|9
1728254370000|2024-10-06 22:39:30|15290.98|15210.98|15291.62|15211.62|15291.62|15211.62|15290.8|15210.8|8
1728254380000|2024-10-06 22:39:40|15291.63|15211.63|15293.04|15213.04|15293.04|15213.04|15291.63|15211.63|6
1728254390000|2024-10-06 22:39:50|15293.05|15213.05|15293.43|15213.43|15293.43|15213.43|15293.05|15213.05|7
1728254400000|2024-10-06 22:40:00|15293.69|15213.69|15293.75|15213.75|15294.08|15214.08|15293.69|15213.69|9
1728254410000|2024-10-06 22:40:10|15293.76|15213.76|15295.88|15215.88|15295.88|15215.88|15293.76|15213.76|8
1728254420000|2024-10-06 22:40:20|15296.42|15216.42|15298.11|15218.11|15298.85|15218.85|15296.38|15216.38|10
1728254430000|2024-10-06 22:40:30|15298.41|15218.41|15298.4|15218.4|15298.64|15218.64|15298.35|15218.35|8
1728254440000|2024-10-06 22:40:40|15298.5|15218.5|15298.43|15218.43|15298.5|15218.5|15298.38|15218.38|6
1728254450000|2024-10-06 22:40:50|15298.41|15218.41|15298.46|15218.46|15298.67|15218.67|15298.4|15218.4|4
1728254460000|2024-10-06 22:41:00|15298.45|15218.45|15298.5|15218.5|15298.94|15218.94|15298.36|15218.36|8
1728254470000|2024-10-06 22:41:10|15298.53|15218.53|15299.23|15219.23|15299.35|15219.35|15298.53|15218.53|6
1728254480000|2024-10-06 22:41:20|15299.25|15219.25|15299.93|15219.93|15299.93|15219.93|15299.14|15219.14|9
1728254490000|2024-10-06 22:41:30|15299.88|15219.88|15300.36|15220.36|15300.36|15220.36|15299.61|15219.61|6
1728254500000|2024-10-06 22:41:40|15300.38|15220.38|15299.98|15219.98|15300.39|15220.39|15299.98|15219.98|7
1728254510000|2024-10-06 22:41:50|15300.19|15220.19|15299.72|15219.72|15300.19|15220.19|15299.72|15219.72|6
1728254520000|2024-10-06 22:42:00|15299.74|15219.74|15299.33|15219.33|15299.74|15219.74|15299.33|15219.33|8
1728254530000|2024-10-06 22:42:10|15299.17|15219.17|15299.85|15219.85|15300.18|15220.18|15299.17|15219.17|10
1728254540000|2024-10-06 22:42:20|15299.86|15219.86|15300.2|15220.2|15300.2|15220.2|15299.86|15219.86|8
1728254550000|2024-10-06 22:42:30|15300.22|15220.22|15299.58|15219.58|15300.23|15220.23|15299.42|15219.42|9
1728254560000|2024-10-06 22:42:40|15299.55|15219.55|15300.05|15220.05|15300.24|15220.24|15299.55|15219.55|7
1728254570000|2024-10-06 22:42:50|15300.31|15220.31|15299.75|15219.75|15300.32|15220.32|15299.75|15219.75|9
1728254580000|2024-10-06 22:43:00|15299.91|15219.91|15299.76|15219.76|15300.04|15220.04|15299.76|15219.76|9
1728254590000|2024-10-06 22:43:10|15299.79|15219.79|15299.8|15219.8|15299.81|15219.81|15299.77|15219.77|9
1728254600000|2024-10-06 22:43:20|15299.77|15219.77|15300.12|15220.12|15300.36|15220.36|15299.63|15219.63|9
1728254610000|2024-10-06 22:43:30|15300.14|15220.14|15299.99|15219.99|15300.17|15220.17|15299.99|15219.99|7
1728254620000|2024-10-06 22:43:40|15300.03|15220.03|15300.03|15220.03|15300.09|15220.09|15299.99|15219.99|9
1728254630000|2024-10-06 22:43:50|15300.08|15220.08|15300.37|15220.37|15300.48|15220.48|15300.06|15220.06|9
1728254640000|2024-10-06 22:44:00|15300.23|15220.23|15300.38|15220.38|15300.38|15220.38|15299.92|15219.92|10
1728254650000|2024-10-06 22:44:10|15300.32|15220.32|15300.47|15220.47|15300.47|15220.47|15299.94|15219.94|10
1728254660000|2024-10-06 22:44:20|15300.5|15220.5|15300.47|15220.47|15300.68|15220.68|15300.23|15220.23|10
1728254670000|2024-10-06 22:44:30|15300.64|15220.64|15300.59|15220.59|15300.64|15220.64|15300.57|15220.57|8
1728254680000|2024-10-06 22:44:40|15300.54|15220.54|15300.5|15220.5|15300.54|15220.54|15300.2|15220.2|8
1728254690000|2024-10-06 22:44:50|15300.52|15220.52|15300.27|15220.27|15300.62|15220.62|15299.9|15219.9|9
1728254700000|2024-10-06 22:45:00|15300.21|15220.21|15300.59|15220.59|15300.59|15220.59|15299.97|15219.97|8
1728254710000|2024-10-06 22:45:10|15300.6|15220.6|15300.73|15220.73|15300.73|15220.73|15300.5|15220.5|9
1728254720000|2024-10-06 22:45:20|15300.59|15220.59|15299.2|15219.2|15300.65|15220.65|15299.2|15219.2|9
1728254730000|2024-10-06 22:45:30|15299.28|15219.28|15299.87|15219.87|15299.87|15219.87|15298.44|15218.44|9
1728254740000|2024-10-06 22:45:40|15299.36|15219.36|15298.9|15218.9|15299.36|15219.36|15298.8|15218.8|8
1728254750000|2024-10-06 22:45:50|15299.02|15219.02|15299.79|15219.79|15299.8|15219.8|15298.46|15218.46|8
1728254760000|2024-10-06 22:46:00|15300.01|15220.01|15299.86|15219.86|15300.54|15220.54|15299.86|15219.86|7
1728254770000|2024-10-06 22:46:10|15299.76|15219.76|15299.16|15219.16|15299.76|15219.76|15299.16|15219.16|7
1728254780000|2024-10-06 22:46:20|15299.15|15219.15|15299.84|15219.84|15299.84|15219.84|15299.15|15219.15|8
1728254790000|2024-10-06 22:46:30|15299.85|15219.85|15300.22|15220.22|15300.22|15220.22|15299.8|15219.8|6
1728254800000|2024-10-06 22:46:40|15299.74|15219.74|15301.13|15221.13|15301.13|15221.13|15299.74|15219.74|7
1728254810000|2024-10-06 22:46:50|15301.15|15221.15|15299.57|15219.57|15301.15|15221.15|15298.94|15218.94|10
1728254820000|2024-10-06 22:47:00|15299.56|15219.56|15297.86|15217.86|15299.61|15219.61|15297.7|15217.7|10
1728254830000|2024-10-06 22:47:10|15297.88|15217.88|15299.1|15219.1|15299.1|15219.1|15297.88|15217.88|9
1728254840000|2024-10-06 22:47:20|15299.09|15219.09|15298.79|15218.79|15299.14|15219.14|15298.79|15218.79|7
1728254850000|2024-10-06 22:47:30|15298.76|15218.76|15298.57|15218.57|15298.76|15218.76|15298.57|15218.57|5
1728254860000|2024-10-06 22:47:40|15298.58|15218.58|15298.43|15218.43|15298.81|15218.81|15298.09|15218.09|8
1728254870000|2024-10-06 22:47:50|15299.25|15219.25|15301.07|15221.07|15301.32|15221.32|15299.25|15219.25|8
1728254880000|2024-10-06 22:48:00|15301.08|15221.08|15300.03|15220.03|15301.13|15221.13|15299.99|15219.99|9
1728254890000|2024-10-06 22:48:10|15299.95|15219.95|15299.71|15219.71|15299.95|15219.95|15299.71|15219.71|9
1728254900000|2024-10-06 22:48:20|15299.94|15219.94|15298.55|15218.55|15300.25|15220.25|15298.55|15218.55|10
1728254910000|2024-10-06 22:48:30|15297.87|15217.87|15298.48|15218.48|15298.54|15218.54|15297.87|15217.87|8
1728254920000|2024-10-06 22:48:40|15298.47|15218.47|15298.55|15218.55|15298.6|15218.6|15298.09|15218.09|9
1728254930000|2024-10-06 22:48:50|15298.57|15218.57|15298.41|15218.41|15298.57|15218.57|15298.18|15218.18|10
1728254940000|2024-10-06 22:49:00|15298.13|15218.13|15298.67|15218.67|15299.1|15219.1|15298.13|15218.13|10
1728254950000|2024-10-06 22:49:10|15298.7|15218.7|15298.73|15218.73|15298.73|15218.73|15298.55|15218.55|10
1728254960000|2024-10-06 22:49:20|15299.05|15219.05|15299.39|15219.39|15299.74|15219.74|15299.05|15219.05|9
1728254970000|2024-10-06 22:49:30|15299.4|15219.4|15299.33|15219.33|15299.41|15219.41|15299.25|15219.25|8
1728254980000|2024-10-06 22:49:40|15300.59|15220.59|15300.23|15220.23|15300.65|15220.65|15300.01|15220.01|10
1728254990000|2024-10-06 22:49:50|15300.21|15220.21|15299.87|15219.87|15300.21|15220.21|15299.87|15219.87|8
1728255000000|2024-10-06 22:50:00|15299.55|15219.55|15299.21|15219.21|15299.92|15219.92|15298.65|15218.65|10
1728255010000|2024-10-06 22:50:10|15299.17|15219.17|15299.5|15219.5|15299.64|15219.64|15299.14|15219.14|9
1728255020000|2024-10-06 22:50:20|15299.53|15219.53|15298.94|15218.94|15299.58|15219.58|15298.94|15218.94|10
1728255030000|2024-10-06 22:50:30|15298.95|15218.95|15299.31|15219.31|15299.35|15219.35|15298.95|15218.95|8
1728255040000|2024-10-06 22:50:40|15299.34|15219.34|15299.36|15219.36|15299.36|15219.36|15298.98|15218.98|9
1728255050000|2024-10-06 22:50:50|15299.34|15219.34|15299.94|15219.94|15299.94|15219.94|15299.07|15219.07|10
1728255060000|2024-10-06 22:51:00|15299.96|15219.96|15296.79|15216.79|15299.96|15219.96|15296.79|15216.79|8
1728255070000|2024-10-06 22:51:10|15296.7|15216.7|15296.8|15216.8|15296.92|15216.92|15296.7|15216.7|7
1728255080000|2024-10-06 22:51:20|15297.08|15217.08|15296.95|15216.95|15297.09|15217.09|15296.42|15216.42|6
1728255090000|2024-10-06 22:51:30|15296.92|15216.92|15297.18|15217.18|15297.72|15217.72|15296.9|15216.9|8
1728255100000|2024-10-06 22:51:40|15297.17|15217.17|15295.98|15215.98|15297.25|15217.25|15295.97|15215.97|10
1728255110000|2024-10-06 22:51:50|15295.94|15215.94|15295.94|15215.94|15296.04|15216.04|15295.94|15215.94|7
1728255120000|2024-10-06 22:52:00|15295.95|15215.95|15295.68|15215.68|15295.95|15215.95|15295.06|15215.06|7
1728255130000|2024-10-06 22:52:10|15295.4|15215.4|15296.57|15216.57|15296.92|15216.92|15295.4|15215.4|9
1728255140000|2024-10-06 22:52:20|15297|15217|15298.13|15218.13|15298.13|15218.13|15297|15217|8
1728255150000|2024-10-06 22:52:30|15298.74|15218.74|15299.45|15219.45|15299.45|15219.45|15298.45|15218.45|7
1728255160000|2024-10-06 22:52:40|15298.73|15218.73|15298.96|15218.96|15299.37|15219.37|15298.6|15218.6|9
1728255170000|2024-10-06 22:52:50|15299.13|15219.13|15299.83|15219.83|15300.16|15220.16|15299.13|15219.13|7
1728255180000|2024-10-06 22:53:00|15300.08|15220.08|15300.43|15220.43|15300.43|15220.43|15300.08|15220.08|6
1728255190000|2024-10-06 22:53:10|15299.84|15219.84|15300.28|15220.28|15300.64|15220.64|15299.84|15219.84|8
1728255200000|2024-10-06 22:53:20|15301.06|15221.06|15300.86|15220.86|15301.3|15221.3|15300.79|15220.79|10
1728255210000|2024-10-06 22:53:30|15300.92|15220.92|15300.83|15220.83|15300.92|15220.92|15300.83|15220.83|7
1728255220000|2024-10-06 22:53:40|15300.81|15220.81|15300.82|15220.82|15300.82|15220.82|15300.81|15220.81|2
1728255230000|2024-10-06 22:53:50|15300.42|15220.42|15299.98|15219.98|15300.42|15220.42|15299.27|15219.27|8
1728255240000|2024-10-06 22:54:00|15299.95|15219.95|15299.8|15219.8|15300.3|15220.3|15299.8|15219.8|10
1728255250000|2024-10-06 22:54:10|15299.82|15219.82|15298.79|15218.79|15299.83|15219.83|15298.79|15218.79|9
1728255260000|2024-10-06 22:54:20|15298.78|15218.78|15298.49|15218.49|15298.92|15218.92|15298.42|15218.42|8
1728255270000|2024-10-06 22:54:30|15298.48|15218.48|15298.77|15218.77|15298.8|15218.8|15298.48|15218.48|8
1728255280000|2024-10-06 22:54:40|15298.81|15218.81|15298.7|15218.7|15298.81|15218.81|15298.28|15218.28|9
1728255290000|2024-10-06 22:54:50|15298.01|15218.01|15298.15|15218.15|15298.69|15218.69|15298|15218|5
1728255300000|2024-10-06 22:55:00|15298.11|15218.11|15298.65|15218.65|15299.01|15219.01|15298.1|15218.1|8
1728255310000|2024-10-06 22:55:10|15298.81|15218.81|15299.91|15219.91|15300.13|15220.13|15298.81|15218.81|9
1728255320000|2024-10-06 22:55:20|15299.97|15219.97|15298.87|15218.87|15299.97|15219.97|15298.84|15218.84|10
1728255330000|2024-10-06 22:55:30|15299.56|15219.56|15299.41|15219.41|15299.75|15219.75|15299.23|15219.23|7
1728255340000|2024-10-06 22:55:40|15300.06|15220.06|15299.57|15219.57|15300.1|15220.1|15299.22|15219.22|8
1728255350000|2024-10-06 22:55:50|15299.63|15219.63|15299.55|15219.55|15299.66|15219.66|15299.52|15219.52|7
1728255360000|2024-10-06 22:56:00|15299.59|15219.59|15299.49|15219.49|15299.59|15219.59|15299.28|15219.28|9
1728255370000|2024-10-06 22:56:10|15299.5|15219.5|15299.53|15219.53|15300.05|15220.05|15299.48|15219.48|9
1728255380000|2024-10-06 22:56:20|15299.5|15219.5|15299.42|15219.42|15299.5|15219.5|15299.4|15219.4|9
1728255390000|2024-10-06 22:56:30|15298.88|15218.88|15298.52|15218.52|15298.88|15218.88|15298.06|15218.06|9
1728255400000|2024-10-06 22:56:40|15298.53|15218.53|15298.71|15218.71|15299.16|15219.16|15298.53|15218.53|8
1728255410000|2024-10-06 22:56:50|15298.72|15218.72|15298.56|15218.56|15298.74|15218.74|15298.2|15218.2|7
1728255420000|2024-10-06 22:57:00|15298.83|15218.83|15298.53|15218.53|15298.93|15218.93|15298.49|15218.49|8
1728255430000|2024-10-06 22:57:10|15299.64|15219.64|15299.2|15219.2|15299.64|15219.64|15298.83|15218.83|8
1728255440000|2024-10-06 22:57:20|15300.16|15220.16|15299.43|15219.43|15300.16|15220.16|15299.25|15219.25|6
1728255450000|2024-10-06 22:57:30|15299.65|15219.65|15300.34|15220.34|15300.34|15220.34|15299.65|15219.65|6
1728255460000|2024-10-06 22:57:40|15300.33|15220.33|15300.94|15220.94|15300.94|15220.94|15300.25|15220.25|8
1728255470000|2024-10-06 22:57:50|15300.98|15220.98|15300.6|15220.6|15301|15221|15300.6|15220.6|7
1728255480000|2024-10-06 22:58:00|15300.59|15220.59|15301.28|15221.28|15301.29|15221.29|15300.59|15220.59|9
1728255490000|2024-10-06 22:58:10|15301.29|15221.29|15303.13|15223.13|15303.13|15223.13|15301.29|15221.29|10
1728255500000|2024-10-06 22:58:20|15303.19|15223.19|15303.74|15223.74|15303.74|15223.74|15302.98|15222.98|10
1728255510000|2024-10-06 22:58:30|15303.73|15223.73|15306.26|15226.26|15306.26|15226.26|15303.52|15223.52|10
1728255520000|2024-10-06 22:58:40|15305.86|15225.86|15307.6|15227.6|15307.75|15227.75|15305.86|15225.86|9
1728255530000|2024-10-06 22:58:50|15307.75|15227.75|15307.88|15227.88|15308.45|15228.45|15307.19|15227.19|10
1728255540000|2024-10-06 22:59:00|15308.44|15228.44|15308.41|15228.41|15308.48|15228.48|15307.9|15227.9|8
1728255550000|2024-10-06 22:59:10|15308.88|15228.88|15308.97|15228.97|15309.06|15229.06|15308.88|15228.88|9
1728255560000|2024-10-06 22:59:20|15309.07|15229.07|15308.76|15228.76|15309.07|15229.07|15308.62|15228.62|10
1728255570000|2024-10-06 22:59:30|15309.07|15229.07|15308.62|15228.62|15309.07|15229.07|15308.62|15228.62|10
1728255580000|2024-10-06 22:59:40|15309.13|15229.13|15308.95|15228.95|15309.65|15229.65|15308.92|15228.92|10
1728255590000|2024-10-06 22:59:50|15308.91|15228.91|15308.09|15228.09|15309.22|15229.22|15308.09|15228.09|9
1728255910000|2024-10-06 23:05:10|15347.8|15267.8|15343.88|15263.88|15347.8|15267.8|15343.38|15263.38|7
1728255920000|2024-10-06 23:05:20|15343.89|15263.89|15341.67|15261.67|15343.89|15263.89|15341.51|15261.51|10
1728255930000|2024-10-06 23:05:30|15341.64|15261.64|15336.93|15256.93|15341.7|15261.7|15336.93|15256.93|9
1728255940000|2024-10-06 23:05:40|15336.75|15256.75|15336.2|15256.2|15336.95|15256.95|15335.32|15255.32|9
1728255950000|2024-10-06 23:05:50|15336.77|15256.77|15336.27|15256.27|15336.83|15256.83|15335.56|15255.56|9
1728255960000|2024-10-06 23:06:00|15336.79|15256.79|15337.56|15257.56|15337.56|15257.56|15335.98|15255.98|10
1728255970000|2024-10-06 23:06:10|15338.66|15258.66|15340.42|15260.42|15340.42|15260.42|15338.66|15258.66|10
1728255980000|2024-10-06 23:06:20|15340.92|15260.92|15340.74|15260.74|15341.17|15261.17|15340.36|15260.36|8
1728255990000|2024-10-06 23:06:30|15340.76|15260.76|15341.13|15261.13|15341.13|15261.13|15340.64|15260.64|8
1728256000000|2024-10-06 23:06:40|15340.34|15260.34|15338.62|15258.62|15340.34|15260.34|15338.41|15258.41|9
1728256010000|2024-10-06 23:06:50|15338.64|15258.64|15339.17|15259.17|15339.17|15259.17|15338.58|15258.58|8
1728256020000|2024-10-06 23:07:00|15339.62|15259.62|15338.01|15258.01|15339.94|15259.94|15337.5|15257.5|8
1728256030000|2024-10-06 23:07:10|15338.03|15258.03|15334.07|15254.07|15338.03|15258.03|15334.07|15254.07|10
1728256040000|2024-10-06 23:07:20|15334.49|15254.49|15336.73|15256.73|15336.73|15256.73|15334.49|15254.49|6
1728256050000|2024-10-06 23:07:30|15336.66|15256.66|15336.24|15256.24|15336.94|15256.94|15335.8|15255.8|9
1728256060000|2024-10-06 23:07:40|15334.87|15254.87|15337.1|15257.1|15337.12|15257.12|15334.72|15254.72|10
1728256070000|2024-10-06 23:07:50|15337.66|15257.66|15336.85|15256.85|15337.7|15257.7|15336.11|15256.11|8
1728256080000|2024-10-06 23:08:00|15336.67|15256.67|15336.59|15256.59|15336.68|15256.68|15336.12|15256.12|9
1728256090000|2024-10-06 23:08:10|15335.44|15255.44|15333.98|15253.98|15335.44|15255.44|15333.98|15253.98|9
1728256100000|2024-10-06 23:08:20|15334.77|15254.77|15334.19|15254.19|15334.8|15254.8|15334.19|15254.19|8
1728256110000|2024-10-06 23:08:30|15334.2|15254.2|15335.53|15255.53|15336.25|15256.25|15334.2|15254.2|9
1728256120000|2024-10-06 23:08:40|15335.77|15255.77|15336.46|15256.46|15336.78|15256.78|15335.55|15255.55|8
1728256130000|2024-10-06 23:08:50|15336.45|15256.45|15336.56|15256.56|15336.56|15256.56|15336.41|15256.41|7
1728256140000|2024-10-06 23:09:00|15337.39|15257.39|15336.01|15256.01|15337.39|15257.39|15336.01|15256.01|10
1728256150000|2024-10-06 23:09:10|15336.32|15256.32|15334.91|15254.91|15336.33|15256.33|15334.91|15254.91|6
1728256160000|2024-10-06 23:09:20|15335.38|15255.38|15335.81|15255.81|15336.16|15256.16|15335.38|15255.38|9
1728256170000|2024-10-06 23:09:30|15335.8|15255.8|15337.21|15257.21|15337.21|15257.21|15335.8|15255.8|6
1728256180000|2024-10-06 23:09:40|15337.25|15257.25|15338.93|15258.93|15338.93|15258.93|15337.25|15257.25|6
1728256190000|2024-10-06 23:09:50|15341.39|15261.39|15341.21|15261.21|15343.45|15263.45|15341.21|15261.21|8
1728256200000|2024-10-06 23:10:00|15341.78|15261.78|15340.28|15260.28|15341.78|15261.78|15339.27|15259.27|9
1728256210000|2024-10-06 23:10:10|15340.27|15260.27|15338.48|15258.48|15340.27|15260.27|15338.34|15258.34|9
1728256220000|2024-10-06 23:10:20|15339.84|15259.84|15337.81|15257.81|15339.84|15259.84|15337.78|15257.78|8
1728256230000|2024-10-06 23:10:30|15338.02|15258.02|15337.65|15257.65|15338.03|15258.03|15337.65|15257.65|7
1728256240000|2024-10-06 23:10:40|15337.64|15257.64|15337.06|15257.06|15338.55|15258.55|15337.05|15257.05|8
1728256250000|2024-10-06 23:10:50|15337.8|15257.8|15337.11|15257.11|15338.29|15258.29|15337.1|15257.1|7
1728256260000|2024-10-06 23:11:00|15338.04|15258.04|15336.15|15256.15|15338.04|15258.04|15334.93|15254.93|9
1728256270000|2024-10-06 23:11:10|15336.16|15256.16|15335.99|15255.99|15336.25|15256.25|15335.99|15255.99|7
1728256280000|2024-10-06 23:11:20|15336.6|15256.6|15331.98|15251.98|15336.6|15256.6|15331.97|15251.97|6
1728256290000|2024-10-06 23:11:30|15331.85|15251.85|15332.52|15252.52|15332.52|15252.52|15331.51|15251.51|9
1728256300000|2024-10-06 23:11:40|15332.5|15252.5|15330.87|15250.87|15332.5|15252.5|15330.87|15250.87|6
1728256310000|2024-10-06 23:11:50|15330.5|15250.5|15330.75|15250.75|15331.31|15251.31|15330.48|15250.48|9
1728256320000|2024-10-06 23:12:00|15330.81|15250.81|15331.27|15251.27|15332.14|15252.14|15330.23|15250.23|10
1728256330000|2024-10-06 23:12:10|15331.3|15251.3|15332.83|15252.83|15332.83|15252.83|15331.3|15251.3|9
1728256340000|2024-10-06 23:12:20|15332.84|15252.84|15334.1|15254.1|15334.1|15254.1|15332.48|15252.48|9
1728256350000|2024-10-06 23:12:30|15334.45|15254.45|15334.96|15254.96|15334.96|15254.96|15334.45|15254.45|9
1728256360000|2024-10-06 23:12:40|15334.94|15254.94|15333.38|15253.38|15334.94|15254.94|15333.38|15253.38|9
1728256370000|2024-10-06 23:12:50|15334.41|15254.41|15333.51|15253.51|15334.52|15254.52|15332.94|15252.94|9
1728256380000|2024-10-06 23:13:00|15333.85|15253.85|15329.82|15249.82|15333.85|15253.85|15329.82|15249.82|9
1728256390000|2024-10-06 23:13:10|15329.8|15249.8|15329.43|15249.43|15330.23|15250.23|15329.43|15249.43|7
1728256400000|2024-10-06 23:13:20|15329.91|15249.91|15330|15250|15330|15250|15329.86|15249.86|6
1728256410000|2024-10-06 23:13:30|15329.68|15249.68|15328.75|15248.75|15330.09|15250.09|15328.75|15248.75|9
1728256420000|2024-10-06 23:13:40|15328.18|15248.18|15328.63|15248.63|15328.63|15248.63|15327.39|15247.39|8
1728256430000|2024-10-06 23:13:50|15328.69|15248.69|15328.25|15248.25|15329.24|15249.24|15328.25|15248.25|9
1728256440000|2024-10-06 23:14:00|15328.24|15248.24|15325.71|15245.71|15328.24|15248.24|15325.37|15245.37|5
1728256450000|2024-10-06 23:14:10|15326|15246|15326.99|15246.99|15327|15247|15326|15246|8
1728256460000|2024-10-06 23:14:20|15327.09|15247.09|15326.06|15246.06|15327.09|15247.09|15326.06|15246.06|6
1728256470000|2024-10-06 23:14:30|15325.07|15245.07|15321.62|15241.62|15325.07|15245.07|15320.93|15240.93|10
1728256480000|2024-10-06 23:14:40|15321.77|15241.77|15321.63|15241.63|15322.25|15242.25|15321.63|15241.63|7
1728256490000|2024-10-06 23:14:50|15321.83|15241.83|15322.95|15242.95|15323.96|15243.96|15321.83|15241.83|10
1728256500000|2024-10-06 23:15:00|15322.94|15242.94|15322.49|15242.49|15322.94|15242.94|15322.49|15242.49|9
1728256510000|2024-10-06 23:15:10|15322.44|15242.44|15322.88|15242.88|15322.91|15242.91|15321.89|15241.89|8
1728256520000|2024-10-06 23:15:20|15322.89|15242.89|15321.23|15241.23|15322.89|15242.89|15321.23|15241.23|7
1728256530000|2024-10-06 23:15:30|15321.22|15241.22|15318.68|15238.68|15321.22|15241.22|15318.36|15238.36|8
1728256540000|2024-10-06 23:15:40|15318.07|15238.07|15318.28|15238.28|15318.32|15238.32|15318.07|15238.07|6
1728256550000|2024-10-06 23:15:50|15318.12|15238.12|15318.26|15238.26|15318.28|15238.28|15318.12|15238.12|5
1728256560000|2024-10-06 23:16:00|15318.24|15238.24|15318.13|15238.13|15318.24|15238.24|15317.9|15237.9|7
1728256570000|2024-10-06 23:16:10|15318.03|15238.03|15317.68|15237.68|15318.08|15238.08|15317.48|15237.48|9
1728256580000|2024-10-06 23:16:20|15317.42|15237.42|15316.97|15236.97|15317.42|15237.42|15316.88|15236.88|6
1728256590000|2024-10-06 23:16:30|15316.95|15236.95|15317.2|15237.2|15317.65|15237.65|15316.13|15236.13|10
1728256600000|2024-10-06 23:16:40|15317.13|15237.13|15316.71|15236.71|15317.21|15237.21|15316.58|15236.58|8
1728256610000|2024-10-06 23:16:50|15316.69|15236.69|15316.17|15236.17|15316.69|15236.69|15315.92|15235.92|10
1728256620000|2024-10-06 23:17:00|15316.19|15236.19|15316.42|15236.42|15316.7|15236.7|15316.19|15236.19|9
1728256630000|2024-10-06 23:17:10|15316.4|15236.4|15318.87|15238.87|15318.87|15238.87|15316.4|15236.4|8
1728256640000|2024-10-06 23:17:20|15319.44|15239.44|15319.12|15239.12|15319.44|15239.44|15318.49|15238.49|9
1728256650000|2024-10-06 23:17:30|15319.08|15239.08|15318.82|15238.82|15319.29|15239.29|15318.82|15238.82|8
1728256660000|2024-10-06 23:17:40|15318.37|15238.37|15320.53|15240.53|15320.53|15240.53|15318.37|15238.37|8
1728256670000|2024-10-06 23:17:50|15320.52|15240.52|15322.67|15242.67|15322.67|15242.67|15320.48|15240.48|10
1728256680000|2024-10-06 23:18:00|15322.68|15242.68|15321.17|15241.17|15322.68|15242.68|15321.08|15241.08|10
1728256690000|2024-10-06 23:18:10|15320.82|15240.82|15320.58|15240.58|15320.82|15240.82|15320.58|15240.58|8
1728256700000|2024-10-06 23:18:20|15320.6|15240.6|15321.04|15241.04|15321.04|15241.04|15320.56|15240.56|4
1728256710000|2024-10-06 23:18:30|15321.02|15241.02|15321.25|15241.25|15321.31|15241.31|15321.02|15241.02|8
1728256720000|2024-10-06 23:18:40|15321.23|15241.23|15321.35|15241.35|15321.45|15241.45|15321.23|15241.23|6
1728256730000|2024-10-06 23:18:50|15321.36|15241.36|15325.1|15245.1|15325.1|15245.1|15321.36|15241.36|7
1728256740000|2024-10-06 23:19:00|15325.08|15245.08|15326.33|15246.33|15326.92|15246.92|15325.08|15245.08|7
1728256750000|2024-10-06 23:19:10|15326.2|15246.2|15328.9|15248.9|15328.9|15248.9|15325.85|15245.85|9
1728256760000|2024-10-06 23:19:20|15328.51|15248.51|15329.33|15249.33|15329.46|15249.46|15328.36|15248.36|8
1728256770000|2024-10-06 23:19:30|15329.52|15249.52|15333.24|15253.24|15333.24|15253.24|15329.52|15249.52|8
1728256780000|2024-10-06 23:19:40|15333.02|15253.02|15335.05|15255.05|15335.07|15255.07|15333.02|15253.02|10
1728256790000|2024-10-06 23:19:50|15335.14|15255.14|15336.33|15256.33|15336.33|15256.33|15334.9|15254.9|9
1728256800000|2024-10-06 23:20:00|15336.34|15256.34|15336.68|15256.68|15336.86|15256.86|15335.97|15255.97|9
1728256810000|2024-10-06 23:20:10|15336.67|15256.67|15335.74|15255.74|15336.67|15256.67|15335.69|15255.69|8
1728256820000|2024-10-06 23:20:20|15335.75|15255.75|15337.02|15257.02|15337.02|15257.02|15335.5|15255.5|9
1728256830000|2024-10-06 23:20:30|15337.03|15257.03|15337.38|15257.38|15337.84|15257.84|15337.01|15257.01|10
1728256840000|2024-10-06 23:20:40|15337.64|15257.64|15339.71|15259.71|15339.71|15259.71|15337.64|15257.64|10
1728256850000|2024-10-06 23:20:50|15339.78|15259.78|15341.87|15261.87|15341.87|15261.87|15339.78|15259.78|10
1728256860000|2024-10-06 23:21:00|15342.37|15262.37|15346|15266|15346.09|15266.09|15342.29|15262.29|10
1728256870000|2024-10-06 23:21:10|15345.43|15265.43|15346.28|15266.28|15346.28|15266.28|15345.43|15265.43|9
1728256880000|2024-10-06 23:21:20|15345.79|15265.79|15346.27|15266.27|15346.56|15266.56|15345.72|15265.72|8
1728256890000|2024-10-06 23:21:30|15345.39|15265.39|15346.37|15266.37|15346.75|15266.75|15345.39|15265.39|8
1728256900000|2024-10-06 23:21:40|15346.36|15266.36|15347.63|15267.63|15347.63|15267.63|15345.72|15265.72|8
1728256910000|2024-10-06 23:21:50|15348.2|15268.2|15349.58|15269.58|15349.58|15269.58|15348.2|15268.2|9
1728256920000|2024-10-06 23:22:00|15349.45|15269.45|15351.55|15271.55|15351.93|15271.93|15349.45|15269.45|10
1728256930000|2024-10-06 23:22:10|15351.8|15271.8|15352.35|15272.35|15352.8|15272.8|15351.8|15271.8|10
1728256940000|2024-10-06 23:22:20|15352.45|15272.45|15352.43|15272.43|15352.83|15272.83|15351.97|15271.97|10
1728256950000|2024-10-06 23:22:30|15352.35|15272.35|15360.12|15280.12|15360.12|15280.12|15352.35|15272.35|10
1728256960000|2024-10-06 23:22:40|15360.81|15280.81|15363.14|15283.14|15363.14|15283.14|15360.27|15280.27|9
1728256970000|2024-10-06 23:22:50|15362.27|15282.27|15359.4|15279.4|15362.27|15282.27|15359.4|15279.4|10
1728256980000|2024-10-06 23:23:00|15358.97|15278.97|15358.34|15278.34|15358.97|15278.97|15357.42|15277.42|10
1728256990000|2024-10-06 23:23:10|15358.35|15278.35|15358.58|15278.58|15358.58|15278.58|15357.69|15277.69|9
1728257000000|2024-10-06 23:23:20|15358.79|15278.79|15360.37|15280.37|15360.37|15280.37|15358.79|15278.79|8
1728257010000|2024-10-06 23:23:30|15360.13|15280.13|15361.02|15281.02|15361.28|15281.28|15360.13|15280.13|8
1728257020000|2024-10-06 23:23:40|15361.01|15281.01|15362.18|15282.18|15362.18|15282.18|15360.97|15280.97|8
1728257030000|2024-10-06 23:23:50|15362.02|15282.02|15361.36|15281.36|15362.02|15282.02|15360.67|15280.67|7
1728257040000|2024-10-06 23:24:00|15361.07|15281.07|15358.94|15278.94|15361.07|15281.07|15358.94|15278.94|10
1728257050000|2024-10-06 23:24:10|15358.87|15278.87|15357.73|15277.73|15358.87|15278.87|15357.68|15277.68|10
1728257060000|2024-10-06 23:24:20|15357.75|15277.75|15358.18|15278.18|15358.35|15278.35|15357.41|15277.41|10
1728257070000|2024-10-06 23:24:30|15357.02|15277.02|15356.56|15276.56|15357.02|15277.02|15356.56|15276.56|9
1728257080000|2024-10-06 23:24:40|15356.95|15276.95|15356.74|15276.74|15356.95|15276.95|15356.55|15276.55|5
1728257090000|2024-10-06 23:24:50|15356.73|15276.73|15356.53|15276.53|15356.95|15276.95|15355.84|15275.84|10
1728257100000|2024-10-06 23:25:00|15356.54|15276.54|15356.23|15276.23|15356.6|15276.6|15355.18|15275.18|10
1728257110000|2024-10-06 23:25:10|15355.68|15275.68|15353.49|15273.49|15356.6|15276.6|15353.47|15273.47|10
1728257120000|2024-10-06 23:25:20|15353.51|15273.51|15353.77|15273.77|15353.87|15273.87|15353.4|15273.4|8
1728257130000|2024-10-06 23:25:30|15354.17|15274.17|15353.45|15273.45|15354.17|15274.17|15352.79|15272.79|10
1728257140000|2024-10-06 23:25:40|15353.2|15273.2|15352.62|15272.62|15353.2|15273.2|15352.39|15272.39|9
1728257150000|2024-10-06 23:25:50|15352.78|15272.78|15353.51|15273.51|15353.51|15273.51|15352.63|15272.63|8
1728257160000|2024-10-06 23:26:00|15353.48|15273.48|15353.01|15273.01|15353.84|15273.84|15353.01|15273.01|9
1728257170000|2024-10-06 23:26:10|15352.95|15272.95|15352.54|15272.54|15352.99|15272.99|15352.49|15272.49|9
1728257180000|2024-10-06 23:26:20|15352.87|15272.87|15352.26|15272.26|15352.87|15272.87|15352.26|15272.26|9
1728257190000|2024-10-06 23:26:30|15350.97|15270.97|15350.81|15270.81|15351.4|15271.4|15350.81|15270.81|9
1728257200000|2024-10-06 23:26:40|15350.72|15270.72|15350.8|15270.8|15350.9|15270.9|15350.17|15270.17|8
1728257210000|2024-10-06 23:26:50|15350.67|15270.67|15348.47|15268.47|15350.87|15270.87|15348.47|15268.47|8
1728257220000|2024-10-06 23:27:00|15349.28|15269.28|15349.93|15269.93|15349.94|15269.94|15349.2|15269.2|4
1728257230000|2024-10-06 23:27:10|15350.18|15270.18|15350.39|15270.39|15350.48|15270.48|15350.11|15270.11|8
1728257240000|2024-10-06 23:27:20|15350.41|15270.41|15351.77|15271.77|15351.77|15271.77|15350.41|15270.41|7
1728257250000|2024-10-06 23:27:30|15351.89|15271.89|15353.81|15273.81|15353.81|15273.81|15351.71|15271.71|9
1728257260000|2024-10-06 23:27:40|15353.8|15273.8|15353.9|15273.9|15354.05|15274.05|15353.44|15273.44|7
1728257270000|2024-10-06 23:27:50|15353.35|15273.35|15353.29|15273.29|15353.35|15273.35|15353.17|15273.17|6
1728257280000|2024-10-06 23:28:00|15353.35|15273.35|15352.47|15272.47|15353.62|15273.62|15352.47|15272.47|10
1728257290000|2024-10-06 23:28:10|15353.18|15273.18|15353.52|15273.52|15353.59|15273.59|15353.18|15273.18|8
1728257300000|2024-10-06 23:28:20|15353.49|15273.49|15354.02|15274.02|15354.14|15274.14|15353.49|15273.49|9
1728257310000|2024-10-06 23:28:30|15354.3|15274.3|15353.96|15273.96|15354.31|15274.31|15353.96|15273.96|6
1728257320000|2024-10-06 23:28:40|15353.91|15273.91|15354.37|15274.37|15354.39|15274.39|15353.87|15273.87|7
1728257330000|2024-10-06 23:28:50|15354.36|15274.36|15354.35|15274.35|15354.39|15274.39|15354.35|15274.35|5
1728257340000|2024-10-06 23:29:00|15354.11|15274.11|15354.44|15274.44|15354.67|15274.67|15354.07|15274.07|8
1728257350000|2024-10-06 23:29:10|15354.4|15274.4|15354.84|15274.84|15354.84|15274.84|15354.2|15274.2|8
1728257360000|2024-10-06 23:29:20|15355.31|15275.31|15356.17|15276.17|15356.43|15276.43|15355.31|15275.31|8
1728257370000|2024-10-06 23:29:30|15356.13|15276.13|15355.41|15275.41|15356.13|15276.13|15355.41|15275.41|8
1728257380000|2024-10-06 23:29:40|15355.43|15275.43|15356.42|15276.42|15356.71|15276.71|15355.43|15275.43|3
1728257390000|2024-10-06 23:29:50|15356.41|15276.41|15356.42|15276.42|15356.42|15276.42|15356.4|15276.4|7
1728257400000|2024-10-06 23:30:00|15356.43|15276.43|15357.05|15277.05|15357.05|15277.05|15355.51|15275.51|9
1728257410000|2024-10-06 23:30:10|15358.42|15278.42|15358.52|15278.52|15359.03|15279.03|15357.95|15277.95|10
1728257420000|2024-10-06 23:30:20|15358.61|15278.61|15355.88|15275.88|15358.61|15278.61|15355.88|15275.88|10
1728257430000|2024-10-06 23:30:30|15356.13|15276.13|15354.95|15274.95|15356.13|15276.13|15354.95|15274.95|7
1728257440000|2024-10-06 23:30:40|15354.84|15274.84|15354.57|15274.57|15354.88|15274.88|15354.56|15274.56|6
1728257450000|2024-10-06 23:30:50|15354.51|15274.51|15354.65|15274.65|15354.65|15274.65|15354.51|15274.51|3
1728257460000|2024-10-06 23:31:00|15354.64|15274.64|15354.31|15274.31|15354.97|15274.97|15354.31|15274.31|7
1728257470000|2024-10-06 23:31:10|15354.3|15274.3|15351.5|15271.5|15354.3|15274.3|15351.5|15271.5|9
1728257480000|2024-10-06 23:31:20|15351.65|15271.65|15351.06|15271.06|15351.88|15271.88|15350.35|15270.35|9
1728257490000|2024-10-06 23:31:30|15351.09|15271.09|15348.26|15268.26|15351.09|15271.09|15348.26|15268.26|9
1728257500000|2024-10-06 23:31:40|15348.2|15268.2|15348.05|15268.05|15348.2|15268.2|15348.01|15268.01|10
1728257510000|2024-10-06 23:31:50|15348.07|15268.07|15347.16|15267.16|15348.08|15268.08|15346.89|15266.89|9
1728257520000|2024-10-06 23:32:00|15347.15|15267.15|15346.83|15266.83|15347.15|15267.15|15346.16|15266.16|8
1728257530000|2024-10-06 23:32:10|15346.87|15266.87|15346.66|15266.66|15346.96|15266.96|15346.66|15266.66|7
1728257540000|2024-10-06 23:32:20|15346.71|15266.71|15344.72|15264.72|15346.71|15266.71|15344.72|15264.72|10
1728257550000|2024-10-06 23:32:30|15343.51|15263.51|15342.61|15262.61|15343.51|15263.51|15342.57|15262.57|7
1728257560000|2024-10-06 23:32:40|15342.6|15262.6|15343.02|15263.02|15343.71|15263.71|15342.15|15262.15|8
1728257570000|2024-10-06 23:32:50|15342.69|15262.69|15339.63|15259.63|15343.06|15263.06|15339.63|15259.63|10
1728257580000|2024-10-06 23:33:00|15340.26|15260.26|15339.59|15259.59|15340.26|15260.26|15339.4|15259.4|9
1728257590000|2024-10-06 23:33:10|15339.28|15259.28|15339.9|15259.9|15340.56|15260.56|15339.28|15259.28|9
1728257600000|2024-10-06 23:33:20|15340.18|15260.18|15341.91|15261.91|15341.91|15261.91|15340.18|15260.18|10
1728257610000|2024-10-06 23:33:30|15341.84|15261.84|15342.49|15262.49|15342.49|15262.49|15341.44|15261.44|9
1728257620000|2024-10-06 23:33:40|15341.73|15261.73|15341.99|15261.99|15342.1|15262.1|15341.73|15261.73|8
1728257630000|2024-10-06 23:33:50|15342.1|15262.1|15340.43|15260.43|15342.58|15262.58|15340.43|15260.43|9
1728257640000|2024-10-06 23:34:00|15340.42|15260.42|15342.4|15262.4|15342.4|15262.4|15340.41|15260.41|9
1728257650000|2024-10-06 23:34:10|15342.42|15262.42|15342.77|15262.77|15342.77|15262.77|15342.34|15262.34|10
1728257660000|2024-10-06 23:34:20|15342.66|15262.66|15343.27|15263.27|15343.27|15263.27|15342.66|15262.66|8
1728257670000|2024-10-06 23:34:30|15343.48|15263.48|15341.76|15261.76|15343.5|15263.5|15341.45|15261.45|9
1728257680000|2024-10-06 23:34:40|15341.77|15261.77|15340.93|15260.93|15342.24|15262.24|15340.8|15260.8|10
1728257690000|2024-10-06 23:34:50|15340.82|15260.82|15340.86|15260.86|15340.96|15260.96|15340.53|15260.53|6
1728257700000|2024-10-06 23:35:00|15340.81|15260.81|15340.82|15260.82|15341.96|15261.96|15340.43|15260.43|9
1728257710000|2024-10-06 23:35:10|15341.11|15261.11|15339.93|15259.93|15341.11|15261.11|15339.38|15259.38|8
1728257720000|2024-10-06 23:35:20|15339.96|15259.96|15339.65|15259.65|15339.96|15259.96|15339.65|15259.65|10
1728257730000|2024-10-06 23:35:30|15339.55|15259.55|15338.32|15258.32|15339.59|15259.59|15337.94|15257.94|8
1728257740000|2024-10-06 23:35:40|15338.51|15258.51|15338.68|15258.68|15338.68|15258.68|15337.61|15257.61|9
1728257750000|2024-10-06 23:35:50|15338.53|15258.53|15337.68|15257.68|15338.56|15258.56|15337.66|15257.66|8
1728257760000|2024-10-06 23:36:00|15338.09|15258.09|15338.6|15258.6|15338.6|15258.6|15338|15258|8
1728257770000|2024-10-06 23:36:10|15338.9|15258.9|15339.77|15259.77|15340.13|15260.13|15338.9|15258.9|6
1728257780000|2024-10-06 23:36:20|15339.63|15259.63|15338.6|15258.6|15339.63|15259.63|15338.6|15258.6|9
1728257790000|2024-10-06 23:36:30|15339.07|15259.07|15338.42|15258.42|15339.08|15259.08|15338.04|15258.04|8
1728257800000|2024-10-06 23:36:40|15338.41|15258.41|15338.73|15258.73|15338.85|15258.85|15337.81|15257.81|10
1728257810000|2024-10-06 23:36:50|15339.06|15259.06|15339|15259|15339.4|15259.4|15338.36|15258.36|8
1728257820000|2024-10-06 23:37:00|15339.01|15259.01|15339.4|15259.4|15339.8|15259.8|15339.01|15259.01|10
1728257830000|2024-10-06 23:37:10|15339.94|15259.94|15341.08|15261.08|15342.15|15262.15|15339.94|15259.94|7
1728257840000|2024-10-06 23:37:20|15341.58|15261.58|15343.16|15263.16|15343.18|15263.18|15341.58|15261.58|10
1728257850000|2024-10-06 23:37:30|15343.15|15263.15|15342.45|15262.45|15343.18|15263.18|15342.2|15262.2|8
1728257860000|2024-10-06 23:37:40|15342.57|15262.57|15342.42|15262.42|15342.57|15262.57|15342.42|15262.42|7
1728257870000|2024-10-06 23:37:50|15342.41|15262.41|15343.64|15263.64|15343.89|15263.89|15342.41|15262.41|8
1728257880000|2024-10-06 23:38:00|15343.51|15263.51|15344.23|15264.23|15344.23|15264.23|15343.45|15263.45|7
1728257890000|2024-10-06 23:38:10|15346.04|15266.04|15345.75|15265.75|15346.21|15266.21|15345.75|15265.75|8
1728257900000|2024-10-06 23:38:20|15345.91|15265.91|15347.55|15267.55|15347.55|15267.55|15345.91|15265.91|8
1728257910000|2024-10-06 23:38:30|15347.56|15267.56|15348.9|15268.9|15349.05|15269.05|15347.56|15267.56|8
1728257920000|2024-10-06 23:38:40|15348.52|15268.52|15356.99|15276.99|15356.99|15276.99|15348.52|15268.52|8
1728257930000|2024-10-06 23:38:50|15357.52|15277.52|15359.31|15279.31|15359.31|15279.31|15357.52|15277.52|9
1728257940000|2024-10-06 23:39:00|15358.59|15278.59|15359.88|15279.88|15360.02|15280.02|15358.59|15278.59|9
1728257950000|2024-10-06 23:39:10|15359.79|15279.79|15359.6|15279.6|15359.81|15279.81|15359.51|15279.51|7
1728257960000|2024-10-06 23:39:20|15359.59|15279.59|15360.77|15280.77|15360.77|15280.77|15359.59|15279.59|9
1728257970000|2024-10-06 23:39:30|15360.2|15280.2|15361.24|15281.24|15361.24|15281.24|15360.2|15280.2|9
1728257980000|2024-10-06 23:39:40|15361.35|15281.35|15362.25|15282.25|15362.25|15282.25|15361.17|15281.17|10
1728257990000|2024-10-06 23:39:50|15362.23|15282.23|15362.76|15282.76|15362.76|15282.76|15362.17|15282.17|10
1728258000000|2024-10-06 23:40:00|15362.29|15282.29|15362.15|15282.15|15362.29|15282.29|15361.24|15281.24|7
1728258010000|2024-10-06 23:40:10|15362.1|15282.1|15361.74|15281.74|15362.1|15282.1|15361.08|15281.08|9
1728258020000|2024-10-06 23:40:20|15361.7|15281.7|15361.75|15281.75|15362.15|15282.15|15361.7|15281.7|10
1728258030000|2024-10-06 23:40:30|15361.74|15281.74|15361.79|15281.79|15362.03|15282.03|15361.5|15281.5|8
1728258040000|2024-10-06 23:40:40|15361.89|15281.89|15361.71|15281.71|15362.24|15282.24|15361.7|15281.7|8
1728258050000|2024-10-06 23:40:50|15360.72|15280.72|15361.27|15281.27|15362.21|15282.21|15360.72|15280.72|10
1728258060000|2024-10-06 23:41:00|15361.12|15281.12|15359.58|15279.58|15361.12|15281.12|15359.58|15279.58|9
1728258070000|2024-10-06 23:41:10|15359.56|15279.56|15362.27|15282.27|15362.27|15282.27|15359.56|15279.56|10
1728258080000|2024-10-06 23:41:20|15361.73|15281.73|15362.71|15282.71|15362.72|15282.72|15361.73|15281.73|9
1728258090000|2024-10-06 23:41:30|15362.77|15282.77|15362.75|15282.75|15362.83|15282.83|15362.64|15282.64|9
1728258100000|2024-10-06 23:41:40|15362.76|15282.76|15364.68|15284.68|15364.68|15284.68|15362.32|15282.32|8
1728258110000|2024-10-06 23:41:50|15364.69|15284.69|15364.14|15284.14|15364.73|15284.73|15364.13|15284.13|7
1728258120000|2024-10-06 23:42:00|15364.33|15284.33|15364.71|15284.71|15364.71|15284.71|15364.17|15284.17|7
1728258130000|2024-10-06 23:42:10|15364.84|15284.84|15365.73|15285.73|15365.73|15285.73|15364.81|15284.81|9
1728258140000|2024-10-06 23:42:20|15365.83|15285.83|15366.87|15286.87|15366.87|15286.87|15365.83|15285.83|8
1728258150000|2024-10-06 23:42:30|15366.88|15286.88|15367.08|15287.08|15367.44|15287.44|15366.88|15286.88|9
1728258160000|2024-10-06 23:42:40|15367.23|15287.23|15367.18|15287.18|15367.63|15287.63|15366.78|15286.78|8
1728258170000|2024-10-06 23:42:50|15367.63|15287.63|15369.43|15289.43|15369.43|15289.43|15367.63|15287.63|7
1728258180000|2024-10-06 23:43:00|15369.39|15289.39|15371.97|15291.97|15371.97|15291.97|15369.39|15289.39|10
1728258190000|2024-10-06 23:43:10|15371.98|15291.98|15373.25|15293.25|15373.56|15293.56|15371.98|15291.98|10
1728258200000|2024-10-06 23:43:20|15373.55|15293.55|15375.73|15295.73|15375.73|15295.73|15373.42|15293.42|6
1728258210000|2024-10-06 23:43:30|15375.74|15295.74|15375.75|15295.75|15376.12|15296.12|15375.74|15295.74|9
1728258220000|2024-10-06 23:43:40|15375.76|15295.76|15376.27|15296.27|15376.27|15296.27|15375.75|15295.75|7
1728258230000|2024-10-06 23:43:50|15376.48|15296.48|15378.9|15298.9|15378.9|15298.9|15376.34|15296.34|9
1728258240000|2024-10-06 23:44:00|15378.89|15298.89|15378.77|15298.77|15379.06|15299.06|15378.46|15298.46|10
1728258250000|2024-10-06 23:44:10|15379.2|15299.2|15378.79|15298.79|15379.2|15299.2|15378.62|15298.62|8
1728258260000|2024-10-06 23:44:20|15378.95|15298.95|15377.96|15297.96|15379|15299|15377.96|15297.96|8
1728258270000|2024-10-06 23:44:30|15378.74|15298.74|15379.06|15299.06|15379.09|15299.09|15378.74|15298.74|10
1728258280000|2024-10-06 23:44:40|15378.96|15298.96|15379.25|15299.25|15380.05|15300.05|15378.96|15298.96|9
1728258290000|2024-10-06 23:44:50|15378.92|15298.92|15378.6|15298.6|15378.92|15298.92|15378.6|15298.6|7
1728258300000|2024-10-06 23:45:00|15378.66|15298.66|15378.26|15298.26|15378.73|15298.73|15378.26|15298.26|9
1728258310000|2024-10-06 23:45:10|15378.24|15298.24|15379.69|15299.69|15380.68|15300.68|15378.19|15298.19|10
1728258320000|2024-10-06 23:45:20|15379.49|15299.49|15378.11|15298.11|15379.49|15299.49|15378.11|15298.11|10
1728258330000|2024-10-06 23:45:30|15378.39|15298.39|15375.57|15295.57|15378.39|15298.39|15375.32|15295.32|9
1728258340000|2024-10-06 23:45:40|15374.97|15294.97|15375.64|15295.64|15375.64|15295.64|15374.97|15294.97|6
1728258350000|2024-10-06 23:45:50|15375.37|15295.37|15375.66|15295.66|15375.66|15295.66|15375.25|15295.25|9
1728258360000|2024-10-06 23:46:00|15375.95|15295.95|15375.71|15295.71|15375.98|15295.98|15375.32|15295.32|9
1728258370000|2024-10-06 23:46:10|15375.75|15295.75|15375.08|15295.08|15375.78|15295.78|15375.08|15295.08|9
1728258380000|2024-10-06 23:46:20|15375.06|15295.06|15371.51|15291.51|15375.07|15295.07|15371.51|15291.51|10
1728258390000|2024-10-06 23:46:30|15372.12|15292.12|15369.77|15289.77|15372.12|15292.12|15369.76|15289.76|9
1728258400000|2024-10-06 23:46:40|15369.75|15289.75|15370.21|15290.21|15370.21|15290.21|15369.53|15289.53|8
1728258410000|2024-10-06 23:46:50|15370.22|15290.22|15370.35|15290.35|15370.35|15290.35|15369.74|15289.74|10
1728258420000|2024-10-06 23:47:00|15370.34|15290.34|15372.06|15292.06|15372.06|15292.06|15370.29|15290.29|10
1728258430000|2024-10-06 23:47:10|15372.72|15292.72|15372.85|15292.85|15373.29|15293.29|15372.72|15292.72|7
1728258440000|2024-10-06 23:47:20|15373.06|15293.06|15369.48|15289.48|15373.18|15293.18|15369.48|15289.48|7
1728258450000|2024-10-06 23:47:30|15369.3|15289.3|15368.46|15288.46|15369.59|15289.59|15368.46|15288.46|9
1728258460000|2024-10-06 23:47:40|15368.38|15288.38|15368.04|15288.04|15368.93|15288.93|15368.04|15288.04|10
1728258470000|2024-10-06 23:47:50|15368.03|15288.03|15368.81|15288.81|15368.81|15288.81|15368.02|15288.02|9
1728258480000|2024-10-06 23:48:00|15368.83|15288.83|15368.75|15288.75|15369.16|15289.16|15368.62|15288.62|6
1728258490000|2024-10-06 23:48:10|15369.49|15289.49|15369.7|15289.7|15370.96|15290.96|15369.49|15289.49|9
1728258500000|2024-10-06 23:48:20|15369.68|15289.68|15369.73|15289.73|15369.93|15289.93|15368.65|15288.65|10
1728258510000|2024-10-06 23:48:30|15370.18|15290.18|15370.6|15290.6|15370.72|15290.72|15370.09|15290.09|10
1728258520000|2024-10-06 23:48:40|15371.25|15291.25|15373.34|15293.34|15373.34|15293.34|15371.08|15291.08|8
1728258530000|2024-10-06 23:48:50|15374.11|15294.11|15373.53|15293.53|15374.11|15294.11|15372.91|15292.91|9
1728258540000|2024-10-06 23:49:00|15373.77|15293.77|15373.43|15293.43|15373.77|15293.77|15372.75|15292.75|9
1728258550000|2024-10-06 23:49:10|15373.41|15293.41|15372.68|15292.68|15373.65|15293.65|15372.68|15292.68|9
1728258560000|2024-10-06 23:49:20|15372.7|15292.7|15373.71|15293.71|15373.71|15293.71|15372.66|15292.66|9
1728258570000|2024-10-06 23:49:30|15373.77|15293.77|15373.93|15293.93|15374.1|15294.1|15373.52|15293.52|9
1728258580000|2024-10-06 23:49:40|15373.95|15293.95|15373.79|15293.79|15373.95|15293.95|15373.62|15293.62|8
1728258590000|2024-10-06 23:49:50|15373.83|15293.83|15373.23|15293.23|15373.83|15293.83|15373.23|15293.23|7
1728258600000|2024-10-06 23:50:00|15373.22|15293.22|15373.65|15293.65|15373.69|15293.69|15373.17|15293.17|8
1728258610000|2024-10-06 23:50:10|15373.27|15293.27|15373.59|15293.59|15373.97|15293.97|15373.27|15293.27|10
1728258620000|2024-10-06 23:50:20|15373.6|15293.6|15372.13|15292.13|15373.88|15293.88|15372.13|15292.13|9
1728258630000|2024-10-06 23:50:30|15372.15|15292.15|15370.89|15290.89|15372.15|15292.15|15370.89|15290.89|9
1728258640000|2024-10-06 23:50:40|15371.73|15291.73|15370.29|15290.29|15371.73|15291.73|15370.17|15290.17|9
1728258650000|2024-10-06 23:50:50|15370.35|15290.35|15370.35|15290.35|15370.45|15290.45|15369.97|15289.97|7
1728258660000|2024-10-06 23:51:00|15370.34|15290.34|15368.98|15288.98|15370.34|15290.34|15368.9|15288.9|6
1728258670000|2024-10-06 23:51:10|15368.91|15288.91|15368.6|15288.6|15368.91|15288.91|15368.6|15288.6|7
1728258680000|2024-10-06 23:51:20|15368.59|15288.59|15368.95|15288.95|15369.14|15289.14|15368.56|15288.56|8
1728258690000|2024-10-06 23:51:30|15368.97|15288.97|15369.28|15289.28|15369.28|15289.28|15368.76|15288.76|7
1728258700000|2024-10-06 23:51:40|15368.46|15288.46|15367.9|15287.9|15368.55|15288.55|15367.9|15287.9|9
1728258710000|2024-10-06 23:51:50|15367.93|15287.93|15367.92|15287.92|15367.95|15287.95|15367.41|15287.41|8
1728258720000|2024-10-06 23:52:00|15367.93|15287.93|15367.5|15287.5|15367.93|15287.93|15367.48|15287.48|5
1728258730000|2024-10-06 23:52:10|15367.92|15287.92|15367.42|15287.42|15367.99|15287.99|15367.42|15287.42|8
1728258740000|2024-10-06 23:52:20|15367.57|15287.57|15366.93|15286.93|15367.57|15287.57|15366.93|15286.93|6
1728258750000|2024-10-06 23:52:30|15366.86|15286.86|15365.09|15285.09|15366.86|15286.86|15365.03|15285.03|9
1728258760000|2024-10-06 23:52:40|15365.12|15285.12|15365.3|15285.3|15365.52|15285.52|15364.76|15284.76|10
1728258770000|2024-10-06 23:52:50|15365.05|15285.05|15363.96|15283.96|15365.05|15285.05|15363.96|15283.96|9
1728258780000|2024-10-06 23:53:00|15363.97|15283.97|15363.26|15283.26|15363.97|15283.97|15363.24|15283.24|6
1728258790000|2024-10-06 23:53:10|15363.61|15283.61|15364|15284|15364.06|15284.06|15363.61|15283.61|8
1728258800000|2024-10-06 23:53:20|15363.7|15283.7|15363.21|15283.21|15363.79|15283.79|15362.05|15282.05|7
1728258810000|2024-10-06 23:53:30|15363.03|15283.03|15364.01|15284.01|15364.18|15284.18|15362.93|15282.93|8
1728258820000|2024-10-06 23:53:40|15364.08|15284.08|15364.31|15284.31|15364.34|15284.34|15364.08|15284.08|9
1728258830000|2024-10-06 23:53:50|15364.93|15284.93|15364.79|15284.79|15365.01|15285.01|15364.54|15284.54|10
1728258840000|2024-10-06 23:54:00|15364.78|15284.78|15365.41|15285.41|15366.07|15286.07|15364.72|15284.72|10
1728258850000|2024-10-06 23:54:10|15365.46|15285.46|15365.12|15285.12|15365.49|15285.49|15364.61|15284.61|9
1728258860000|2024-10-06 23:54:20|15365.11|15285.11|15365.06|15285.06|15365.52|15285.52|15364.8|15284.8|9
1728258870000|2024-10-06 23:54:30|15365.41|15285.41|15365.5|15285.5|15365.52|15285.52|15364.87|15284.87|9
1728258880000|2024-10-06 23:54:40|15365.51|15285.51|15365.23|15285.23|15365.51|15285.51|15365.23|15285.23|7
1728258890000|2024-10-06 23:54:50|15365.22|15285.22|15364.89|15284.89|15365.22|15285.22|15364.45|15284.45|7
1728258900000|2024-10-06 23:55:00|15364.83|15284.83|15363.86|15283.86|15364.83|15284.83|15363.43|15283.43|6
1728258910000|2024-10-06 23:55:10|15363.85|15283.85|15363.1|15283.1|15363.85|15283.85|15362.82|15282.82|9
1728258920000|2024-10-06 23:55:20|15362.72|15282.72|15361.99|15281.99|15362.72|15282.72|15361.82|15281.82|9
1728258930000|2024-10-06 23:55:30|15361.74|15281.74|15361.5|15281.5|15361.82|15281.82|15361.09|15281.09|6
1728258940000|2024-10-06 23:55:40|15361.42|15281.42|15360.87|15280.87|15361.42|15281.42|15360.44|15280.44|10
1728258950000|2024-10-06 23:55:50|15360.88|15280.88|15360.64|15280.64|15360.88|15280.88|15360.39|15280.39|9
1728258960000|2024-10-06 23:56:00|15360.52|15280.52|15360.5|15280.5|15360.57|15280.57|15360.25|15280.25|5
1728258970000|2024-10-06 23:56:10|15361.05|15281.05|15363.89|15283.89|15363.89|15283.89|15361.05|15281.05|9
1728258980000|2024-10-06 23:56:20|15363.91|15283.91|15363.59|15283.59|15363.97|15283.97|15363.17|15283.17|6
1728258990000|2024-10-06 23:56:30|15363.58|15283.58|15363.9|15283.9|15363.9|15283.9|15363.58|15283.58|6
1728259000000|2024-10-06 23:56:40|15363.91|15283.91|15360.94|15280.94|15363.91|15283.91|15360.94|15280.94|7
1728259010000|2024-10-06 23:56:50|15361.22|15281.22|15361.18|15281.18|15361.22|15281.22|15360.52|15280.52|10
1728259020000|2024-10-06 23:57:00|15361.59|15281.59|15360.68|15280.68|15361.59|15281.59|15360.25|15280.25|6
1728259030000|2024-10-06 23:57:10|15361.55|15281.55|15361.21|15281.21|15361.59|15281.59|15361.1|15281.1|9
1728259040000|2024-10-06 23:57:20|15361.61|15281.61|15361.86|15281.86|15361.86|15281.86|15361.42|15281.42|5
1728259050000|2024-10-06 23:57:30|15361.87|15281.87|15362.08|15282.08|15362.08|15282.08|15361.84|15281.84|8
1728259060000|2024-10-06 23:57:40|15362.01|15282.01|15362.58|15282.58|15362.58|15282.58|15362.01|15282.01|9
1728259070000|2024-10-06 23:57:50|15362.57|15282.57|15362.48|15282.48|15362.57|15282.57|15362.48|15282.48|2
1728259080000|2024-10-06 23:58:00|15362.47|15282.47|15364.35|15284.35|15364.35|15284.35|15362.46|15282.46|7
1728259090000|2024-10-06 23:58:10|15364.36|15284.36|15364.57|15284.57|15364.57|15284.57|15364.36|15284.36|10
1728259100000|2024-10-06 23:58:20|15365.57|15285.57|15366.64|15286.64|15366.72|15286.72|15365.57|15285.57|9
1728259110000|2024-10-06 23:58:30|15367.09|15287.09|15365.95|15285.95|15367.09|15287.09|15365.95|15285.95|9
1728259120000|2024-10-06 23:58:40|15365.94|15285.94|15365.34|15285.34|15365.94|15285.94|15365.3|15285.3|9
1728259130000|2024-10-06 23:58:50|15364.8|15284.8|15364.74|15284.74|15365.4|15285.4|15364.72|15284.72|8
1728259140000|2024-10-06 23:59:00|15365.15|15285.15|15364.5|15284.5|15365.15|15285.15|15364.38|15284.38|9
1728259150000|2024-10-06 23:59:10|15364.49|15284.49|15364.44|15284.44|15364.77|15284.77|15364.17|15284.17|8
1728259160000|2024-10-06 23:59:20|15364.41|15284.41|15363.94|15283.94|15364.41|15284.41|15363.86|15283.86|6
1728259170000|2024-10-06 23:59:30|15364.88|15284.88|15364.13|15284.13|15364.92|15284.92|15364.13|15284.13|7
1728259180000|2024-10-06 23:59:40|15364.14|15284.14|15363.65|15283.65|15364.14|15284.14|15363.65|15283.65|7
1728259190000|2024-10-06 23:59:50|15364|15284|15362.79|15282.79|15364.49|15284.49|15362.37|15282.37|10
1728259200000|2024-10-07 00:00:00|15362.37|15282.37|15364|15284|15364|15284|15362.32|15282.32|10
1728259210000|2024-10-07 00:00:10|15363.77|15283.77|15364.96|15284.96|15365.28|15285.28|15363.77|15283.77|10
1728259220000|2024-10-07 00:00:20|15365.2|15285.2|15363.15|15283.15|15365.38|15285.38|15362.2|15282.2|10
1728259230000|2024-10-07 00:00:30|15363.78|15283.78|15363.15|15283.15|15363.96|15283.96|15363.13|15283.13|8
1728259240000|2024-10-07 00:00:40|15363.46|15283.46|15363.43|15283.43|15363.46|15283.46|15363.08|15283.08|7
1728259250000|2024-10-07 00:00:50|15363.78|15283.78|15364.44|15284.44|15364.45|15284.45|15363.57|15283.57|10
1728259260000|2024-10-07 00:01:00|15363.51|15283.51|15360.31|15280.31|15363.62|15283.62|15360.19|15280.19|10
1728259270000|2024-10-07 00:01:10|15360.04|15280.04|15362.57|15282.57|15362.68|15282.68|15360.04|15280.04|10
1728259280000|2024-10-07 00:01:20|15361.67|15281.67|15358.75|15278.75|15362.29|15282.29|15358.75|15278.75|9
1728259290000|2024-10-07 00:01:30|15357.94|15277.94|15358.21|15278.21|15358.27|15278.27|15357.88|15277.88|9
1728259300000|2024-10-07 00:01:40|15358.2|15278.2|15357.28|15277.28|15358.21|15278.21|15357.28|15277.28|8
1728259310000|2024-10-07 00:01:50|15357.25|15277.25|15357.15|15277.15|15357.25|15277.25|15356.74|15276.74|6
1728259320000|2024-10-07 00:02:00|15357.07|15277.07|15357.02|15277.02|15357.71|15277.71|15356.96|15276.96|9
1728259330000|2024-10-07 00:02:10|15356.99|15276.99|15353.46|15273.46|15356.99|15276.99|15353.38|15273.38|8
1728259340000|2024-10-07 00:02:20|15353.32|15273.32|15353.04|15273.04|15354.36|15274.36|15353.04|15273.04|10
1728259350000|2024-10-07 00:02:30|15353.01|15273.01|15353|15273|15353.22|15273.22|15352.6|15272.6|9
1728259360000|2024-10-07 00:02:40|15352.76|15272.76|15353.15|15273.15|15353.24|15273.24|15352.74|15272.74|5
1728259370000|2024-10-07 00:02:50|15354.16|15274.16|15356.95|15276.95|15356.95|15276.95|15354.1|15274.1|9
1728259380000|2024-10-07 00:03:00|15356.99|15276.99|15356.76|15276.76|15357.91|15277.91|15356.44|15276.44|10
1728259390000|2024-10-07 00:03:10|15356.15|15276.15|15355.54|15275.54|15356.56|15276.56|15355.53|15275.53|10
1728259400000|2024-10-07 00:03:20|15355.82|15275.82|15355.51|15275.51|15355.82|15275.82|15355.31|15275.31|7
1728259410000|2024-10-07 00:03:30|15355.27|15275.27|15356.02|15276.02|15356.02|15276.02|15355.27|15275.27|8
1728259420000|2024-10-07 00:03:40|15355.8|15275.8|15356.57|15276.57|15356.57|15276.57|15355.8|15275.8|10
1728259430000|2024-10-07 00:03:50|15357.76|15277.76|15358.83|15278.83|15358.89|15278.89|15357.74|15277.74|7
1728259440000|2024-10-07 00:04:00|15358.34|15278.34|15362.29|15282.29|15362.29|15282.29|15358.34|15278.34|10
1728259450000|2024-10-07 00:04:10|15363.21|15283.21|15362.07|15282.07|15363.21|15283.21|15361.84|15281.84|10
1728259460000|2024-10-07 00:04:20|15361.4|15281.4|15365.63|15285.63|15365.63|15285.63|15361.4|15281.4|10
1728259470000|2024-10-07 00:04:30|15364.87|15284.87|15365.73|15285.73|15365.77|15285.77|15364.87|15284.87|10
1728259480000|2024-10-07 00:04:40|15365.58|15285.58|15366.14|15286.14|15366.35|15286.35|15365.41|15285.41|7
1728259490000|2024-10-07 00:04:50|15366.15|15286.15|15366.54|15286.54|15366.54|15286.54|15366.06|15286.06|8
1728259500000|2024-10-07 00:05:00|15366.43|15286.43|15367.76|15287.76|15368.04|15288.04|15366.38|15286.38|6
1728259510000|2024-10-07 00:05:10|15367.9|15287.9|15366.77|15286.77|15367.9|15287.9|15366.77|15286.77|4
1728259520000|2024-10-07 00:05:20|15367.4|15287.4|15367.89|15287.89|15367.89|15287.89|15367.4|15287.4|6
1728259530000|2024-10-07 00:05:30|15369.14|15289.14|15370.54|15290.54|15370.83|15290.83|15369.14|15289.14|9
1728259540000|2024-10-07 00:05:40|15370.42|15290.42|15369.93|15289.93|15370.97|15290.97|15369.7|15289.7|10
1728259550000|2024-10-07 00:05:50|15369.94|15289.94|15370.7|15290.7|15370.81|15290.81|15369.94|15289.94|9
1728259560000|2024-10-07 00:06:00|15370.91|15290.91|15373.11|15293.11|15373.11|15293.11|15370.91|15290.91|10
1728259570000|2024-10-07 00:06:10|15373.19|15293.19|15373.62|15293.62|15374.04|15294.04|15369.02|15289.02|10
1728259580000|2024-10-07 00:06:20|15373.59|15293.59|15374.28|15294.28|15374.28|15294.28|15373.59|15293.59|7
1728259590000|2024-10-07 00:06:30|15375.38|15295.38|15376.21|15296.21|15376.21|15296.21|15375.3|15295.3|9
1728259600000|2024-10-07 00:06:40|15376.22|15296.22|15377.18|15297.18|15377.18|15297.18|15376.21|15296.21|10
1728259610000|2024-10-07 00:06:50|15376.8|15296.8|15377.98|15297.98|15377.98|15297.98|15376.76|15296.76|9
1728259620000|2024-10-07 00:07:00|15378.34|15298.34|15378.46|15298.46|15378.89|15298.89|15378|15298|9
1728259630000|2024-10-07 00:07:10|15378.42|15298.42|15378.16|15298.16|15378.42|15298.42|15378.16|15298.16|8
1728259640000|2024-10-07 00:07:20|15378.14|15298.14|15378.98|15298.98|15378.98|15298.98|15377.76|15297.76|10
1728259650000|2024-10-07 00:07:30|15378.76|15298.76|15378.99|15298.99|15378.99|15298.99|15378.62|15298.62|8
1728259660000|2024-10-07 00:07:40|15378.62|15298.62|15378.56|15298.56|15378.86|15298.86|15377.84|15297.84|9
1728259670000|2024-10-07 00:07:50|15378.72|15298.72|15379.21|15299.21|15379.21|15299.21|15378.63|15298.63|8
1728259680000|2024-10-07 00:08:00|15376.99|15296.99|15372.55|15292.55|15376.99|15296.99|15372.55|15292.55|10
1728259690000|2024-10-07 00:08:10|15372.54|15292.54|15371.95|15291.95|15372.54|15292.54|15371.95|15291.95|10
1728259700000|2024-10-07 00:08:20|15371.94|15291.94|15371.3|15291.3|15372.69|15292.69|15371.05|15291.05|8
1728259710000|2024-10-07 00:08:30|15371.33|15291.33|15368.6|15288.6|15371.33|15291.33|15368.6|15288.6|7
1728259720000|2024-10-07 00:08:40|15368.27|15288.27|15368.69|15288.69|15369.1|15289.1|15368.27|15288.27|6
1728259730000|2024-10-07 00:08:50|15368.65|15288.65|15368|15288|15369.47|15289.47|15368|15288|10
1728259740000|2024-10-07 00:09:00|15367.96|15287.96|15367.9|15287.9|15368.35|15288.35|15367.79|15287.79|9
1728259750000|2024-10-07 00:09:10|15367.91|15287.91|15367.59|15287.59|15367.91|15287.91|15367.59|15287.59|7
1728259760000|2024-10-07 00:09:20|15367.58|15287.58|15364.74|15284.74|15367.58|15287.58|15364.74|15284.74|9
1728259770000|2024-10-07 00:09:30|15364.59|15284.59|15364.23|15284.23|15365.08|15285.08|15364.23|15284.23|9
1728259780000|2024-10-07 00:09:40|15364.29|15284.29|15365.24|15285.24|15365.24|15285.24|15363.81|15283.81|10
1728259790000|2024-10-07 00:09:50|15365.22|15285.22|15363.54|15283.54|15365.22|15285.22|15363.54|15283.54|6
1728259800000|2024-10-07 00:10:00|15364.05|15284.05|15363.81|15283.81|15364.05|15284.05|15363.38|15283.38|7
1728259810000|2024-10-07 00:10:10|15363.82|15283.82|15362.71|15282.71|15363.82|15283.82|15362.68|15282.68|8
1728259820000|2024-10-07 00:10:20|15362.67|15282.67|15362.26|15282.26|15362.67|15282.67|15362.26|15282.26|9
1728259830000|2024-10-07 00:10:30|15360.64|15280.64|15360.29|15280.29|15361.02|15281.02|15360.29|15280.29|9
1728259840000|2024-10-07 00:10:40|15360.25|15280.25|15358.49|15278.49|15360.25|15280.25|15358.49|15278.49|10
1728259850000|2024-10-07 00:10:50|15358.5|15278.5|15356.48|15276.48|15358.5|15278.5|15356.48|15276.48|8
1728259860000|2024-10-07 00:11:00|15356.43|15276.43|15352.52|15272.52|15356.43|15276.43|15352.49|15272.49|10
1728259870000|2024-10-07 00:11:10|15351.8|15271.8|15350.67|15270.67|15351.8|15271.8|15350.67|15270.67|10
1728259880000|2024-10-07 00:11:20|15350.66|15270.66|15345.87|15265.87|15350.66|15270.66|15345.71|15265.71|10
1728259890000|2024-10-07 00:11:30|15346.05|15266.05|15345.61|15265.61|15346.05|15266.05|15345.32|15265.32|7
1728259900000|2024-10-07 00:11:40|15345.58|15265.58|15343.33|15263.33|15345.58|15265.58|15343.33|15263.33|9
1728259910000|2024-10-07 00:11:50|15343.32|15263.32|15341.87|15261.87|15343.32|15263.32|15341.84|15261.84|10
1728259920000|2024-10-07 00:12:00|15341.85|15261.85|15339.25|15259.25|15341.85|15261.85|15338.69|15258.69|10
1728259930000|2024-10-07 00:12:10|15339.32|15259.32|15345.58|15265.58|15345.58|15265.58|15339.32|15259.32|10
1728259940000|2024-10-07 00:12:20|15345.85|15265.85|15346.04|15266.04|15346.97|15266.97|15345.77|15265.77|10
1728259950000|2024-10-07 00:12:30|15346.02|15266.02|15343.95|15263.95|15346.02|15266.02|15343.87|15263.87|10
1728259960000|2024-10-07 00:12:40|15344.06|15264.06|15347.22|15267.22|15347.22|15267.22|15344.06|15264.06|10
1728259970000|2024-10-07 00:12:50|15347.51|15267.51|15348.33|15268.33|15348.69|15268.69|15347.51|15267.51|10
1728259980000|2024-10-07 00:13:00|15348.56|15268.56|15348.35|15268.35|15348.63|15268.63|15348.35|15268.35|5
1728259990000|2024-10-07 00:13:10|15348.47|15268.47|15348.26|15268.26|15348.47|15268.47|15347.66|15267.66|7
1728260000000|2024-10-07 00:13:20|15348.73|15268.73|15350.13|15270.13|15350.13|15270.13|15348.46|15268.46|8
1728260010000|2024-10-07 00:13:30|15350.12|15270.12|15350.31|15270.31|15350.31|15270.31|15349.51|15269.51|10
1728260020000|2024-10-07 00:13:40|15350.34|15270.34|15350.59|15270.59|15350.59|15270.59|15350.23|15270.23|6
1728260030000|2024-10-07 00:13:50|15350.34|15270.34|15350.43|15270.43|15350.44|15270.44|15350.34|15270.34|3
1728260040000|2024-10-07 00:14:00|15350.39|15270.39|15351.09|15271.09|15351.09|15271.09|15350.15|15270.15|8
1728260050000|2024-10-07 00:14:10|15351.53|15271.53|15353.27|15273.27|15354.07|15274.07|15351.53|15271.53|10
1728260060000|2024-10-07 00:14:20|15353.3|15273.3|15354.67|15274.67|15354.74|15274.74|15353.3|15273.3|10
1728260070000|2024-10-07 00:14:30|15354.68|15274.68|15355.24|15275.24|15355.24|15275.24|15354.68|15274.68|9
1728260080000|2024-10-07 00:14:40|15355.32|15275.32|15356.15|15276.15|15356.15|15276.15|15355.32|15275.32|9
1728260090000|2024-10-07 00:14:50|15356.16|15276.16|15360.01|15280.01|15360.01|15280.01|15356.06|15276.06|10
1728260100000|2024-10-07 00:15:00|15359.61|15279.61|15360.74|15280.74|15361.06|15281.06|15358.55|15278.55|10
1728260110000|2024-10-07 00:15:10|15361.05|15281.05|15354.9|15274.9|15361.05|15281.05|15354.9|15274.9|10
1728260120000|2024-10-07 00:15:20|15355.06|15275.06|15353.51|15273.51|15355.06|15275.06|15353.51|15273.51|10
1728260130000|2024-10-07 00:15:30|15352.92|15272.92|15353.09|15273.09|15353.2|15273.2|15352.54|15272.54|9
1728260140000|2024-10-07 00:15:40|15352.64|15272.64|15352.25|15272.25|15353.17|15273.17|15352.24|15272.24|8
1728260150000|2024-10-07 00:15:50|15352.51|15272.51|15354.07|15274.07|15354.07|15274.07|15352.51|15272.51|8
1728260160000|2024-10-07 00:16:00|15354.11|15274.11|15358.06|15278.06|15358.06|15278.06|15354.11|15274.11|9
1728260170000|2024-10-07 00:16:10|15358.37|15278.37|15364.03|15284.03|15364.28|15284.28|15358.37|15278.37|9
1728260180000|2024-10-07 00:16:20|15364.09|15284.09|15369.17|15289.17|15369.17|15289.17|15363.69|15283.69|10
1728260190000|2024-10-07 00:16:30|15369.16|15289.16|15369.24|15289.24|15369.79|15289.79|15368.19|15288.19|10
1728260200000|2024-10-07 00:16:40|15369.56|15289.56|15371.31|15291.31|15371.52|15291.52|15369.56|15289.56|10
1728260210000|2024-10-07 00:16:50|15372.01|15292.01|15376.06|15296.06|15376.3|15296.3|15372.01|15292.01|10
1728260220000|2024-10-07 00:17:00|15376.22|15296.22|15374.66|15294.66|15376.98|15296.98|15374.66|15294.66|10
1728260230000|2024-10-07 00:17:10|15374.89|15294.89|15371.5|15291.5|15374.89|15294.89|15371.5|15291.5|10
1728260240000|2024-10-07 00:17:20|15371.78|15291.78|15373.76|15293.76|15373.76|15293.76|15371.78|15291.78|9
1728260250000|2024-10-07 00:17:30|15374.08|15294.08|15377.15|15297.15|15377.15|15297.15|15372.57|15292.57|9
1728260260000|2024-10-07 00:17:40|15377.62|15297.62|15382.12|15302.12|15383.05|15303.05|15377.62|15297.62|10
1728260270000|2024-10-07 00:17:50|15382.17|15302.17|15382.06|15302.06|15383.73|15303.73|15381.56|15301.56|9
1728260280000|2024-10-07 00:18:00|15382.07|15302.07|15379.2|15299.2|15382.09|15302.09|15379.2|15299.2|10
1728260290000|2024-10-07 00:18:10|15378.91|15298.91|15378.54|15298.54|15379.22|15299.22|15377.31|15297.31|10
1728260300000|2024-10-07 00:18:20|15377.98|15297.98|15376.72|15296.72|15378.27|15298.27|15376.5|15296.5|8
1728260310000|2024-10-07 00:18:30|15376.71|15296.71|15377.59|15297.59|15377.85|15297.85|15376.3|15296.3|9
1728260320000|2024-10-07 00:18:40|15378.13|15298.13|15377.77|15297.77|15378.68|15298.68|15377.76|15297.76|10
1728260330000|2024-10-07 00:18:50|15377.78|15297.78|15379.96|15299.96|15379.96|15299.96|15377.16|15297.16|9
1728260340000|2024-10-07 00:19:00|15379.9|15299.9|15386.29|15306.29|15387.04|15307.04|15379.87|15299.87|10
1728260350000|2024-10-07 00:19:10|15387.17|15307.17|15385.57|15305.57|15387.18|15307.18|15385.03|15305.03|9
1728260360000|2024-10-07 00:19:20|15385.94|15305.94|15386.58|15306.58|15387.34|15307.34|15385.94|15305.94|9
1728260370000|2024-10-07 00:19:30|15386.68|15306.68|15386.54|15306.54|15386.99|15306.99|15385.93|15305.93|9
1728260380000|2024-10-07 00:19:40|15386.53|15306.53|15386.02|15306.02|15386.65|15306.65|15386.02|15306.02|8
1728260390000|2024-10-07 00:19:50|15385.86|15305.86|15388.31|15308.31|15388.31|15308.31|15385.86|15305.86|6
1728260400000|2024-10-07 00:20:00|15388.25|15308.25|15394.41|15314.41|15395.77|15315.77|15388.25|15308.25|9
1728260410000|2024-10-07 00:20:10|15393.45|15313.45|15387.08|15307.08|15393.45|15313.45|15387.08|15307.08|10
1728260420000|2024-10-07 00:20:20|15387.12|15307.12|15389.22|15309.22|15389.35|15309.35|15387.12|15307.12|9
1728260430000|2024-10-07 00:20:30|15389.47|15309.47|15389.68|15309.68|15390.27|15310.27|15387.98|15307.98|10
1728260440000|2024-10-07 00:20:40|15389.58|15309.58|15390.47|15310.47|15392.33|15312.33|15389.58|15309.58|10
1728260450000|2024-10-07 00:20:50|15390.46|15310.46|15391.76|15311.76|15392.08|15312.08|15390.02|15310.02|9
1728260460000|2024-10-07 00:21:00|15391.75|15311.75|15395.98|15315.98|15395.98|15315.98|15391.74|15311.74|8
1728260470000|2024-10-07 00:21:10|15395.86|15315.86|15400.84|15320.84|15401.26|15321.26|15395.86|15315.86|10
1728260480000|2024-10-07 00:21:20|15401.09|15321.09|15402.95|15322.95|15403.3|15323.3|15401.09|15321.09|10
1728260490000|2024-10-07 00:21:30|15403.27|15323.27|15401.64|15321.64|15403.41|15323.41|15401.64|15321.64|10
1728260500000|2024-10-07 00:21:40|15401.67|15321.67|15401.77|15321.77|15403.57|15323.57|15401.67|15321.67|8
1728260510000|2024-10-07 00:21:50|15401.74|15321.74|15402.71|15322.71|15402.71|15322.71|15401.04|15321.04|9
1728260520000|2024-10-07 00:22:00|15402.72|15322.72|15404.56|15324.56|15404.56|15324.56|15402.21|15322.21|10
1728260530000|2024-10-07 00:22:10|15403.78|15323.78|15408.42|15328.42|15408.42|15328.42|15403.78|15323.78|10
1728260540000|2024-10-07 00:22:20|15407.64|15327.64|15406.93|15326.93|15407.64|15327.64|15406.22|15326.22|9
1728260550000|2024-10-07 00:22:30|15406.99|15326.99|15405.65|15325.65|15406.99|15326.99|15405.65|15325.65|10
1728260560000|2024-10-07 00:22:40|15405.64|15325.64|15405.22|15325.22|15405.64|15325.64|15403.73|15323.73|10
1728260570000|2024-10-07 00:22:50|15406.96|15326.96|15408.41|15328.41|15410.27|15330.27|15406.96|15326.96|10
1728260580000|2024-10-07 00:23:00|15408.84|15328.84|15406.32|15326.32|15408.85|15328.85|15406.32|15326.32|10
1728260590000|2024-10-07 00:23:10|15404.86|15324.86|15402.99|15322.99|15404.86|15324.86|15402.33|15322.33|10
1728260600000|2024-10-07 00:23:20|15403.05|15323.05|15404.32|15324.32|15404.32|15324.32|15403.05|15323.05|10
1728260610000|2024-10-07 00:23:30|15403.98|15323.98|15407.23|15327.23|15407.23|15327.23|15403.98|15323.98|10
1728260620000|2024-10-07 00:23:40|15407.66|15327.66|15408.53|15328.53|15408.99|15328.99|15407.12|15327.12|9
1728260630000|2024-10-07 00:23:50|15408.74|15328.74|15405.83|15325.83|15408.74|15328.74|15405.83|15325.83|9
1728260640000|2024-10-07 00:24:00|15405.56|15325.56|15408.12|15328.12|15408.39|15328.39|15405.24|15325.24|10
1728260650000|2024-10-07 00:24:10|15408.2|15328.2|15408.12|15328.12|15408.74|15328.74|15407.42|15327.42|10
1728260660000|2024-10-07 00:24:20|15407.13|15327.13|15409.47|15329.47|15409.47|15329.47|15407.13|15327.13|10
1728260670000|2024-10-07 00:24:30|15409.67|15329.67|15409.23|15329.23|15410.13|15330.13|15409.23|15329.23|9
1728260680000|2024-10-07 00:24:40|15409.2|15329.2|15405.55|15325.55|15409.23|15329.23|15405.55|15325.55|9
1728260690000|2024-10-07 00:24:50|15404.47|15324.47|15403.94|15323.94|15404.92|15324.92|15403.94|15323.94|8
1728260700000|2024-10-07 00:25:00|15404.19|15324.19|15402.1|15322.1|15404.73|15324.73|15401.22|15321.22|10
1728260710000|2024-10-07 00:25:10|15402.06|15322.06|15396.63|15316.63|15402.06|15322.06|15396.63|15316.63|9
1728260720000|2024-10-07 00:25:20|15396.5|15316.5|15397.61|15317.61|15397.76|15317.76|15396.27|15316.27|10
1728260730000|2024-10-07 00:25:30|15397.08|15317.08|15392.65|15312.65|15397.08|15317.08|15392.1|15312.1|10
1728260740000|2024-10-07 00:25:40|15393.34|15313.34|15393.42|15313.42|15393.8|15313.8|15393.3|15313.3|9
1728260750000|2024-10-07 00:25:50|15392.97|15312.97|15388.32|15308.32|15392.97|15312.97|15388.32|15308.32|10
1728260760000|2024-10-07 00:26:00|15388.3|15308.3|15384.52|15304.52|15388.3|15308.3|15384.49|15304.49|9
1728260770000|2024-10-07 00:26:10|15384.77|15304.77|15383.96|15303.96|15385.24|15305.24|15383.86|15303.86|9
1728260780000|2024-10-07 00:26:20|15384.48|15304.48|15375.38|15295.38|15384.48|15304.48|15374.71|15294.71|10
1728260790000|2024-10-07 00:26:30|15374.91|15294.91|15371.21|15291.21|15374.91|15294.91|15371.21|15291.21|10
1728260800000|2024-10-07 00:26:40|15372.64|15292.64|15375.72|15295.72|15375.72|15295.72|15372.64|15292.64|10
1728260810000|2024-10-07 00:26:50|15375.57|15295.57|15377.75|15297.75|15377.75|15297.75|15375.57|15295.57|7
1728260820000|2024-10-07 00:27:00|15377.34|15297.34|15372.05|15292.05|15377.35|15297.35|15372.05|15292.05|10
1728260830000|2024-10-07 00:27:10|15373.47|15293.47|15374.81|15294.81|15374.81|15294.81|15373.21|15293.21|10
1728260840000|2024-10-07 00:27:20|15374.77|15294.77|15373.1|15293.1|15374.77|15294.77|15372.81|15292.81|9
1728260850000|2024-10-07 00:27:30|15373.11|15293.11|15374.01|15294.01|15374.01|15294.01|15372.83|15292.83|10
1728260860000|2024-10-07 00:27:40|15374.26|15294.26|15374.21|15294.21|15374.26|15294.26|15373.82|15293.82|7
1728260870000|2024-10-07 00:27:50|15373.76|15293.76|15374.13|15294.13|15375.21|15295.21|15373.76|15293.76|10
1728260880000|2024-10-07 00:28:00|15373.43|15293.43|15370.86|15290.86|15374|15294|15370.86|15290.86|9
1728260890000|2024-10-07 00:28:10|15370.2|15290.2|15370.67|15290.67|15371.5|15291.5|15370.2|15290.2|10
1728260900000|2024-10-07 00:28:20|15370.63|15290.63|15370.31|15290.31|15371.15|15291.15|15370.31|15290.31|8
1728260910000|2024-10-07 00:28:30|15370.23|15290.23|15367.19|15287.19|15370.23|15290.23|15367.08|15287.08|9
1728260920000|2024-10-07 00:28:40|15367.21|15287.21|15366.59|15286.59|15367.91|15287.91|15365.89|15285.89|10
1728260930000|2024-10-07 00:28:50|15366.6|15286.6|15366.6|15286.6|15366.62|15286.62|15365.37|15285.37|10
1728260940000|2024-10-07 00:29:00|15366.59|15286.59|15366.68|15286.68|15366.69|15286.69|15365.59|15285.59|10
1728260950000|2024-10-07 00:29:10|15366.02|15286.02|15365.54|15285.54|15366.04|15286.04|15365.52|15285.52|8
1728260960000|2024-10-07 00:29:20|15365.6|15285.6|15365.98|15285.98|15366.46|15286.46|15365.52|15285.52|9
1728260970000|2024-10-07 00:29:30|15365.99|15285.99|15367.41|15287.41|15367.41|15287.41|15365.99|15285.99|6
1728260980000|2024-10-07 00:29:40|15368.2|15288.2|15368.52|15288.52|15368.52|15288.52|15367.92|15287.92|8
1728260990000|2024-10-07 00:29:50|15368.15|15288.15|15369.69|15289.69|15369.75|15289.75|15368.15|15288.15|9
1728261000000|2024-10-07 00:30:00|15369.67|15289.67|15371.01|15291.01|15372.18|15292.18|15369.67|15289.67|10
1728261010000|2024-10-07 00:30:10|15370.95|15290.95|15371|15291|15371|15291|15369.83|15289.83|8
1728261020000|2024-10-07 00:30:20|15370.11|15290.11|15369.46|15289.46|15370.83|15290.83|15368.67|15288.67|10
1728261030000|2024-10-07 00:30:30|15369.35|15289.35|15367.61|15287.61|15369.67|15289.67|15367.58|15287.58|10
1728261040000|2024-10-07 00:30:40|15367.97|15287.97|15366.96|15286.96|15368.02|15288.02|15366.96|15286.96|10
1728261050000|2024-10-07 00:30:50|15366.3|15286.3|15366.54|15286.54|15366.54|15286.54|15366.28|15286.28|8
1728261060000|2024-10-07 00:31:00|15366.53|15286.53|15365.91|15285.91|15366.53|15286.53|15365.91|15285.91|3
1728261070000|2024-10-07 00:31:10|15366.25|15286.25|15365.32|15285.32|15366.25|15286.25|15365.31|15285.31|9
1728261080000|2024-10-07 00:31:20|15365.7|15285.7|15363.58|15283.58|15365.89|15285.89|15363.58|15283.58|9
1728261090000|2024-10-07 00:31:30|15363.74|15283.74|15363.3|15283.3|15363.91|15283.91|15362.63|15282.63|9
1728261100000|2024-10-07 00:31:40|15363.22|15283.22|15363.54|15283.54|15363.54|15283.54|15363.14|15283.14|10
1728261110000|2024-10-07 00:31:50|15362.89|15282.89|15360.51|15280.51|15362.89|15282.89|15360.51|15280.51|8
1728261120000|2024-10-07 00:32:00|15360.52|15280.52|15362.25|15282.25|15362.52|15282.52|15360.32|15280.32|10
1728261130000|2024-10-07 00:32:10|15362.45|15282.45|15362.42|15282.42|15362.54|15282.54|15361.38|15281.38|9
1728261140000|2024-10-07 00:32:20|15361.6|15281.6|15360.63|15280.63|15361.6|15281.6|15360.58|15280.58|9
1728261150000|2024-10-07 00:32:30|15361.35|15281.35|15361.54|15281.54|15361.54|15281.54|15361.15|15281.15|8
1728261160000|2024-10-07 00:32:40|15362.09|15282.09|15360.54|15280.54|15362.1|15282.1|15360.53|15280.53|8
1728261170000|2024-10-07 00:32:50|15359.77|15279.77|15362.01|15282.01|15362.01|15282.01|15359.66|15279.66|9
1728261180000|2024-10-07 00:33:00|15361.96|15281.96|15358.88|15278.88|15361.96|15281.96|15358.73|15278.73|10
1728261190000|2024-10-07 00:33:10|15358.79|15278.79|15361.56|15281.56|15361.56|15281.56|15358.79|15278.79|10
1728261200000|2024-10-07 00:33:20|15361.91|15281.91|15363.22|15283.22|15364.01|15284.01|15361.91|15281.91|10
1728261210000|2024-10-07 00:33:30|15363.26|15283.26|15363.19|15283.19|15363.84|15283.84|15363.19|15283.19|10
1728261220000|2024-10-07 00:33:40|15363.25|15283.25|15365.71|15285.71|15365.71|15285.71|15363.03|15283.03|10
1728261230000|2024-10-07 00:33:50|15365.91|15285.91|15377.11|15297.11|15377.11|15297.11|15365.91|15285.91|10
1728261240000|2024-10-07 00:34:00|15376.23|15296.23|15374.7|15294.7|15376.23|15296.23|15374.54|15294.54|9
1728261250000|2024-10-07 00:34:10|15374.71|15294.71|15373.87|15293.87|15374.89|15294.89|15373.75|15293.75|7
1728261260000|2024-10-07 00:34:20|15373.84|15293.84|15373.36|15293.36|15374.67|15294.67|15372.17|15292.17|9
1728261270000|2024-10-07 00:34:30|15372.91|15292.91|15370.46|15290.46|15374.13|15294.13|15370.04|15290.04|10
1728261280000|2024-10-07 00:34:40|15370.81|15290.81|15371.41|15291.41|15372.47|15292.47|15370.81|15290.81|10
1728261290000|2024-10-07 00:34:50|15372.23|15292.23|15375.84|15295.84|15375.84|15295.84|15372.23|15292.23|9
1728261300000|2024-10-07 00:35:00|15375.34|15295.34|15376|15296|15376.16|15296.16|15375.28|15295.28|10
1728261310000|2024-10-07 00:35:10|15375.77|15295.77|15378.89|15298.89|15379.54|15299.54|15375.77|15295.77|8
1728261320000|2024-10-07 00:35:20|15378.96|15298.96|15379.67|15299.67|15379.67|15299.67|15378.96|15298.96|10
1728261330000|2024-10-07 00:35:30|15379.7|15299.7|15383.34|15303.34|15383.38|15303.38|15379.7|15299.7|9
1728261340000|2024-10-07 00:35:40|15384.06|15304.06|15381.61|15301.61|15384.59|15304.59|15381.3|15301.3|10
1728261350000|2024-10-07 00:35:50|15382.48|15302.48|15383.96|15303.96|15384|15304|15381.56|15301.56|8
1728261360000|2024-10-07 00:36:00|15384.05|15304.05|15385.61|15305.61|15385.92|15305.92|15382.93|15302.93|9
1728261370000|2024-10-07 00:36:10|15384.98|15304.98|15400.78|15320.78|15400.78|15320.78|15384.98|15304.98|9
1728261380000|2024-10-07 00:36:20|15400.6|15320.6|15400.12|15320.12|15400.93|15320.93|15399.85|15319.85|10
1728261390000|2024-10-07 00:36:30|15400.09|15320.09|15405.39|15325.39|15405.49|15325.49|15399.65|15319.65|10
1728261400000|2024-10-07 00:36:40|15405.36|15325.36|15406.57|15326.57|15406.74|15326.74|15405.36|15325.36|10
1728261410000|2024-10-07 00:36:50|15407.42|15327.42|15406.38|15326.38|15407.77|15327.77|15406.38|15326.38|10
1728261420000|2024-10-07 00:37:00|15406.35|15326.35|15405.64|15325.64|15406.35|15326.35|15404.63|15324.63|10
1728261430000|2024-10-07 00:37:10|15405.59|15325.59|15405.35|15325.35|15405.59|15325.59|15404.47|15324.47|10
1728261440000|2024-10-07 00:37:20|15404.78|15324.78|15404.23|15324.23|15404.84|15324.84|15404.23|15324.23|8
1728261450000|2024-10-07 00:37:30|15402.67|15322.67|15401.39|15321.39|15402.67|15322.67|15400.99|15320.99|9
1728261460000|2024-10-07 00:37:40|15401.12|15321.12|15403.45|15323.45|15403.45|15323.45|15401.07|15321.07|10
1728261470000|2024-10-07 00:37:50|15403.42|15323.42|15404.49|15324.49|15404.49|15324.49|15403.14|15323.14|10
1728261480000|2024-10-07 00:38:00|15404.06|15324.06|15406.01|15326.01|15406.06|15326.06|15404.02|15324.02|10
1728261490000|2024-10-07 00:38:10|15404.89|15324.89|15405.19|15325.19|15405.19|15325.19|15403.36|15323.36|10
1728261500000|2024-10-07 00:38:20|15405.22|15325.22|15421.56|15341.56|15421.56|15341.56|15405.19|15325.19|10
1728261510000|2024-10-07 00:38:30|15421.26|15341.26|15436.68|15356.68|15436.68|15356.68|15421.26|15341.26|10
1728261520000|2024-10-07 00:38:40|15437.56|15357.56|15439.54|15359.54|15450.96|15370.96|15436.51|15356.51|10
1728261530000|2024-10-07 00:38:50|15440.47|15360.47|15445.16|15365.16|15445.16|15365.16|15440.47|15360.47|10
1728261540000|2024-10-07 00:39:00|15444.94|15364.94|15444.36|15364.36|15445.79|15365.79|15443.96|15363.96|10
1728261550000|2024-10-07 00:39:10|15443.05|15363.05|15443.09|15363.09|15444.21|15364.21|15442.29|15362.29|10
1728261560000|2024-10-07 00:39:20|15442.97|15362.97|15442.32|15362.32|15444.52|15364.52|15442.32|15362.32|10
1728261570000|2024-10-07 00:39:30|15442.33|15362.33|15447.96|15367.96|15447.96|15367.96|15442.33|15362.33|9
1728261580000|2024-10-07 00:39:40|15448.95|15368.95|15453.55|15373.55|15453.55|15373.55|15448.95|15368.95|10
1728261590000|2024-10-07 00:39:50|15453.35|15373.35|15466.57|15386.57|15467.44|15387.44|15453.35|15373.35|10
1728261600000|2024-10-07 00:40:00|15466.28|15386.28|15476.08|15396.08|15477.14|15397.14|15466.28|15386.28|10
1728261610000|2024-10-07 00:40:10|15476.1|15396.1|15472.71|15392.71|15478.18|15398.18|15472.71|15392.71|10
1728261620000|2024-10-07 00:40:20|15471.47|15391.47|15467.04|15387.04|15472.75|15392.75|15466.32|15386.32|10
1728261630000|2024-10-07 00:40:30|15466.93|15386.93|15471.06|15391.06|15471.06|15391.06|15466.7|15386.7|10
1728261640000|2024-10-07 00:40:40|15471.26|15391.26|15477.86|15397.86|15478.95|15398.95|15470.34|15390.34|10
1728261650000|2024-10-07 00:40:50|15478.73|15398.73|15491.78|15411.78|15491.78|15411.78|15478.2|15398.2|10
1728261660000|2024-10-07 00:41:00|15493.76|15413.76|15499.3|15419.3|15500.85|15420.85|15493.76|15413.76|10
1728261670000|2024-10-07 00:41:10|15498.11|15418.11|15501.52|15421.52|15502.78|15422.78|15496.91|15416.91|10
1728261680000|2024-10-07 00:41:20|15500.95|15420.95|15500.19|15420.19|15501.34|15421.34|15500.19|15420.19|10
1728261690000|2024-10-07 00:41:30|15498.86|15418.86|15499.88|15419.88|15499.88|15419.88|15496.63|15416.63|10
1728261700000|2024-10-07 00:41:40|15500.25|15420.25|15499.27|15419.27|15500.25|15420.25|15497.56|15417.56|10
1728261710000|2024-10-07 00:41:50|15498.97|15418.97|15499.39|15419.39|15499.82|15419.82|15498.06|15418.06|10
1728261720000|2024-10-07 00:42:00|15498.7|15418.7|15495.43|15415.43|15498.7|15418.7|15492.59|15412.59|10
1728261730000|2024-10-07 00:42:10|15495.52|15415.52|15495.81|15415.81|15495.81|15415.81|15492.83|15412.83|10
1728261740000|2024-10-07 00:42:20|15495.78|15415.78|15496.77|15416.77|15499.44|15419.44|15495.78|15415.78|10
1728261750000|2024-10-07 00:42:30|15495.88|15415.88|15499.88|15419.88|15499.88|15419.88|15495.88|15415.88|10
1728261760000|2024-10-07 00:42:40|15499.89|15419.89|15498.61|15418.61|15500.19|15420.19|15498.33|15418.33|10
1728261770000|2024-10-07 00:42:50|15499.21|15419.21|15506.64|15426.64|15506.65|15426.65|15499.18|15419.18|10
1728261780000|2024-10-07 00:43:00|15507.02|15427.02|15511.03|15431.03|15511.06|15431.06|15506.1|15426.1|10
1728261790000|2024-10-07 00:43:10|15510.92|15430.92|15510.64|15430.64|15510.92|15430.92|15509.08|15429.08|7
1728261800000|2024-10-07 00:43:20|15509.93|15429.93|15509.41|15429.41|15510.58|15430.58|15508.74|15428.74|10
1728261810000|2024-10-07 00:43:30|15509.4|15429.4|15510.95|15430.95|15510.95|15430.95|15508.95|15428.95|10
1728261820000|2024-10-07 00:43:40|15511.52|15431.52|15510.72|15430.72|15512.11|15432.11|15510.72|15430.72|9
1728261830000|2024-10-07 00:43:50|15510.44|15430.44|15507.93|15427.93|15510.44|15430.44|15506.19|15426.19|9
1728261840000|2024-10-07 00:44:00|15508.26|15428.26|15507.87|15427.87|15508.34|15428.34|15506.68|15426.68|9
1728261850000|2024-10-07 00:44:10|15507.89|15427.89|15507.4|15427.4|15508.11|15428.11|15506.25|15426.25|10
1728261860000|2024-10-07 00:44:20|15506.7|15426.7|15506.5|15426.5|15507.44|15427.44|15506.5|15426.5|10
1728261870000|2024-10-07 00:44:30|15506.01|15426.01|15503.46|15423.46|15506.01|15426.01|15502.44|15422.44|9
1728261880000|2024-10-07 00:44:40|15503.76|15423.76|15503.15|15423.15|15504.13|15424.13|15503.15|15423.15|9
1728261890000|2024-10-07 00:44:50|15502.82|15422.82|15504.04|15424.04|15504.04|15424.04|15502.68|15422.68|6
1728261900000|2024-10-07 00:45:00|15503.87|15423.87|15506.09|15426.09|15506.26|15426.26|15503.87|15423.87|9
1728261910000|2024-10-07 00:45:10|15506.12|15426.12|15501.82|15421.82|15506.12|15426.12|15501.82|15421.82|10
1728261920000|2024-10-07 00:45:20|15501.98|15421.98|15497.98|15417.98|15501.98|15421.98|15497.56|15417.56|10
1728261930000|2024-10-07 00:45:30|15497.96|15417.96|15494.34|15414.34|15497.96|15417.96|15493.53|15413.53|10
1728261940000|2024-10-07 00:45:40|15495.35|15415.35|15495.35|15415.35|15498.33|15418.33|15495.15|15415.15|10
1728261950000|2024-10-07 00:45:50|15495.23|15415.23|15496.15|15416.15|15496.15|15416.15|15494.28|15414.28|9
1728261960000|2024-10-07 00:46:00|15494.72|15414.72|15494.07|15414.07|15495.53|15415.53|15493.98|15413.98|10
1728261970000|2024-10-07 00:46:10|15495.18|15415.18|15500.37|15420.37|15500.37|15420.37|15495.04|15415.04|10
1728261980000|2024-10-07 00:46:20|15500.61|15420.61|15505.34|15425.34|15505.34|15425.34|15500.61|15420.61|10
1728261990000|2024-10-07 00:46:30|15505.38|15425.38|15510.96|15430.96|15510.96|15430.96|15505.09|15425.09|10
1728262000000|2024-10-07 00:46:40|15510.91|15430.91|15510.6|15430.6|15511.29|15431.29|15510.5|15430.5|10
1728262010000|2024-10-07 00:46:50|15510.55|15430.55|15510.31|15430.31|15511.55|15431.55|15509.85|15429.85|10
1728262020000|2024-10-07 00:47:00|15510.56|15430.56|15511.3|15431.3|15511.38|15431.38|15510.41|15430.41|10
1728262030000|2024-10-07 00:47:10|15511.34|15431.34|15511.57|15431.57|15511.61|15431.61|15511.06|15431.06|7
1728262040000|2024-10-07 00:47:20|15517.28|15437.28|15516|15436|15517.66|15437.66|15515.86|15435.86|10
1728262050000|2024-10-07 00:47:30|15515.94|15435.94|15514.74|15434.74|15516.15|15436.15|15514.7|15434.7|10
1728262060000|2024-10-07 00:47:40|15513.43|15433.43|15518.31|15438.31|15518.31|15438.31|15513.43|15433.43|10
1728262070000|2024-10-07 00:47:50|15518.49|15438.49|15528.21|15448.21|15528.21|15448.21|15518.49|15438.49|10
1728262080000|2024-10-07 00:48:00|15529.19|15449.19|15536.86|15456.86|15537.67|15457.67|15529.19|15449.19|10
1728262090000|2024-10-07 00:48:10|15537.72|15457.72|15537.35|15457.35|15537.72|15457.72|15535.74|15455.74|10
1728262100000|2024-10-07 00:48:20|15537.33|15457.33|15536.18|15456.18|15537.33|15457.33|15535.55|15455.55|10
1728262110000|2024-10-07 00:48:30|15536.82|15456.82|15539.15|15459.15|15539.15|15459.15|15536.82|15456.82|10
1728262120000|2024-10-07 00:48:40|15539.04|15459.04|15545.48|15465.48|15545.7|15465.7|15538.45|15458.45|10
1728262130000|2024-10-07 00:48:50|15545.74|15465.74|15547.41|15467.41|15548.22|15468.22|15544.99|15464.99|10
1728262140000|2024-10-07 00:49:00|15546.63|15466.63|15553.84|15473.84|15553.84|15473.84|15546.63|15466.63|10
1728262150000|2024-10-07 00:49:10|15555|15475|15557.74|15477.74|15558.05|15478.05|15554.54|15474.54|10
1728262160000|2024-10-07 00:49:20|15557.11|15477.11|15563|15483|15563|15483|15556.9|15476.9|10
1728262170000|2024-10-07 00:49:30|15564.2|15484.2|15563.16|15483.16|15564.99|15484.99|15562.72|15482.72|10
1728262180000|2024-10-07 00:49:40|15561.28|15481.28|15559.9|15479.9|15561.31|15481.31|15559.9|15479.9|9
1728262190000|2024-10-07 00:49:50|15559.82|15479.82|15561.43|15481.43|15561.43|15481.43|15557.6|15477.6|10
1728262200000|2024-10-07 00:50:00|15562.08|15482.08|15568.06|15488.06|15568.66|15488.66|15562.08|15482.08|10
1728262210000|2024-10-07 00:50:10|15568.04|15488.04|15568.46|15488.46|15568.76|15488.76|15567.75|15487.75|10
1728262220000|2024-10-07 00:50:20|15568.73|15488.73|15566.2|15486.2|15569.18|15489.18|15565.38|15485.38|10
1728262230000|2024-10-07 00:50:30|15566.16|15486.16|15569.16|15489.16|15569.16|15489.16|15566.16|15486.16|9
1728262240000|2024-10-07 00:50:40|15574.3|15494.3|15583.64|15503.64|15586.42|15506.42|15574.3|15494.3|10
1728262250000|2024-10-07 00:50:50|15583.32|15503.32|15581.91|15501.91|15584.19|15504.19|15581.91|15501.91|10
1728262260000|2024-10-07 00:51:00|15581.69|15501.69|15580.57|15500.57|15582.06|15502.06|15579.68|15499.68|10
1728262270000|2024-10-07 00:51:10|15580.59|15500.59|15575.77|15495.77|15580.59|15500.59|15573.99|15493.99|10
1728262280000|2024-10-07 00:51:20|15577.45|15497.45|15577.72|15497.72|15577.72|15497.72|15576.67|15496.67|10
1728262290000|2024-10-07 00:51:30|15575.41|15495.41|15571.26|15491.26|15575.41|15495.41|15571.26|15491.26|10
1728262300000|2024-10-07 00:51:40|15571.74|15491.74|15570.73|15490.73|15571.95|15491.95|15570.73|15490.73|10
1728262310000|2024-10-07 00:51:50|15569.94|15489.94|15568.47|15488.47|15569.94|15489.94|15567.64|15487.64|9
1728262320000|2024-10-07 00:52:00|15569.61|15489.61|15563.47|15483.47|15569.61|15489.61|15563.47|15483.47|10
1728262330000|2024-10-07 00:52:10|15563.75|15483.75|15562.43|15482.43|15565.79|15485.79|15562.43|15482.43|10
1728262340000|2024-10-07 00:52:20|15562.33|15482.33|15566.15|15486.15|15566.15|15486.15|15560.84|15480.84|10
1728262350000|2024-10-07 00:52:30|15566.2|15486.2|15566.77|15486.77|15567.66|15487.66|15566.2|15486.2|10
1728262360000|2024-10-07 00:52:40|15566.62|15486.62|15568.82|15488.82|15568.83|15488.83|15566.62|15486.62|9
1728262370000|2024-10-07 00:52:50|15568.89|15488.89|15569.33|15489.33|15570.13|15490.13|15568.88|15488.88|10
1728262380000|2024-10-07 00:53:00|15568.51|15488.51|15569.65|15489.65|15569.65|15489.65|15568.03|15488.03|10
1728262390000|2024-10-07 00:53:10|15568.62|15488.62|15571.75|15491.75|15571.77|15491.77|15568.62|15488.62|10
1728262400000|2024-10-07 00:53:20|15571.72|15491.72|15570.47|15490.47|15571.72|15491.72|15569.25|15489.25|8
1728262410000|2024-10-07 00:53:30|15570.54|15490.54|15574.54|15494.54|15574.54|15494.54|15570.54|15490.54|10
1728262420000|2024-10-07 00:53:40|15574|15494|15575.84|15495.84|15575.9|15495.9|15574|15494|9
1728262430000|2024-10-07 00:53:50|15575.85|15495.85|15575.33|15495.33|15576.24|15496.24|15575.33|15495.33|9
1728262440000|2024-10-07 00:54:00|15576.41|15496.41|15573.51|15493.51|15576.49|15496.49|15573.51|15493.51|10
1728262450000|2024-10-07 00:54:10|15572.86|15492.86|15573.35|15493.35|15573.71|15493.71|15572.17|15492.17|10
1728262460000|2024-10-07 00:54:20|15573.18|15493.18|15572.74|15492.74|15573.24|15493.24|15572.74|15492.74|9
1728262470000|2024-10-07 00:54:30|15572.95|15492.95|15571.78|15491.78|15572.95|15492.95|15571.66|15491.66|10
1728262480000|2024-10-07 00:54:40|15571.72|15491.72|15570.53|15490.53|15571.93|15491.93|15570.51|15490.51|9
1728262490000|2024-10-07 00:54:50|15570.25|15490.25|15568.99|15488.99|15570.25|15490.25|15567.46|15487.46|10
1728262500000|2024-10-07 00:55:00|15568.59|15488.59|15569.35|15489.35|15569.62|15489.62|15568.44|15488.44|9
1728262510000|2024-10-07 00:55:10|15569.01|15489.01|15571.03|15491.03|15571.03|15491.03|15567.61|15487.61|10
1728262520000|2024-10-07 00:55:20|15571.38|15491.38|15574.28|15494.28|15574.28|15494.28|15570.66|15490.66|10
1728262530000|2024-10-07 00:55:30|15574.29|15494.29|15579.4|15499.4|15579.4|15499.4|15574.29|15494.29|10
1728262540000|2024-10-07 00:55:40|15579.71|15499.71|15582.22|15502.22|15582.5|15502.5|15579.29|15499.29|10
1728262550000|2024-10-07 00:55:50|15581.68|15501.68|15584.14|15504.14|15584.96|15504.96|15581.54|15501.54|10
1728262560000|2024-10-07 00:56:00|15584.26|15504.26|15586.4|15506.4|15586.64|15506.64|15584.22|15504.22|9
1728262570000|2024-10-07 00:56:10|15586.37|15506.37|15591.23|15511.23|15591.23|15511.23|15586.37|15506.37|10
1728262580000|2024-10-07 00:56:20|15591.27|15511.27|15591|15511|15591.27|15511.27|15590.34|15510.34|10
1728262590000|2024-10-07 00:56:30|15591.14|15511.14|15590.16|15510.16|15591.87|15511.87|15590.16|15510.16|10
1728262600000|2024-10-07 00:56:40|15590.21|15510.21|15590.8|15510.8|15591.09|15511.09|15590.21|15510.21|8
1728262610000|2024-10-07 00:56:50|15590.83|15510.83|15588.69|15508.69|15590.83|15510.83|15588.4|15508.4|10
1728262620000|2024-10-07 00:57:00|15588.76|15508.76|15588.21|15508.21|15588.76|15508.76|15587.88|15507.88|8
1728262630000|2024-10-07 00:57:10|15588.27|15508.27|15588.13|15508.13|15588.65|15508.65|15587.79|15507.79|10
1728262640000|2024-10-07 00:57:20|15588.18|15508.18|15587.62|15507.62|15588.54|15508.54|15586.96|15506.96|10
1728262650000|2024-10-07 00:57:30|15587.61|15507.61|15587.35|15507.35|15589.52|15509.52|15587.35|15507.35|10
1728262660000|2024-10-07 00:57:40|15587.95|15507.95|15589.18|15509.18|15589.18|15509.18|15587.85|15507.85|10
1728262670000|2024-10-07 00:57:50|15588.87|15508.87|15588.41|15508.41|15589.32|15509.32|15588.32|15508.32|6
1728262680000|2024-10-07 00:58:00|15588.22|15508.22|15588.78|15508.78|15588.96|15508.96|15588.22|15508.22|10
1728262690000|2024-10-07 00:58:10|15588.75|15508.75|15586.52|15506.52|15588.75|15508.75|15586.32|15506.32|10
1728262700000|2024-10-07 00:58:20|15586.91|15506.91|15586.21|15506.21|15587.38|15507.38|15585.64|15505.64|7
1728262710000|2024-10-07 00:58:30|15586.23|15506.23|15585.28|15505.28|15586.68|15506.68|15585.28|15505.28|9
1728262720000|2024-10-07 00:58:40|15585.21|15505.21|15586.76|15506.76|15587.24|15507.24|15585.2|15505.2|10
1728262730000|2024-10-07 00:58:50|15587.47|15507.47|15588.21|15508.21|15588.21|15508.21|15587.45|15507.45|9
1728262740000|2024-10-07 00:59:00|15587.97|15507.97|15588.75|15508.75|15588.77|15508.77|15587.96|15507.96|9
1728262750000|2024-10-07 00:59:10|15588.73|15508.73|15587.66|15507.66|15588.84|15508.84|15587.64|15507.64|8
1728262760000|2024-10-07 00:59:20|15587.57|15507.57|15587.83|15507.83|15588.18|15508.18|15587.57|15507.57|8
1728262770000|2024-10-07 00:59:30|15587.39|15507.39|15587.31|15507.31|15587.72|15507.72|15586.86|15506.86|8
1728262780000|2024-10-07 00:59:40|15587.25|15507.25|15585.79|15505.79|15587.58|15507.58|15585.79|15505.79|10
1728262790000|2024-10-07 00:59:50|15586.01|15506.01|15585.65|15505.65|15586.01|15506.01|15584.77|15504.77|10
1728262800000|2024-10-07 01:00:00|15586|15506|15586.8|15506.8|15586.94|15506.94|15585.27|15505.27|10
1728262810000|2024-10-07 01:00:10|15586.49|15506.49|15590.93|15510.93|15591.12|15511.12|15586.49|15506.49|10
1728262820000|2024-10-07 01:00:20|15590.64|15510.64|15591.06|15511.06|15591.83|15511.83|15590.64|15510.64|10
1728262830000|2024-10-07 01:00:30|15590.98|15510.98|15591.47|15511.47|15591.6|15511.6|15590.98|15510.98|9
1728262840000|2024-10-07 01:00:40|15591.46|15511.46|15592.4|15512.4|15592.4|15512.4|15591.46|15511.46|9
1728262850000|2024-10-07 01:00:50|15591.94|15511.94|15596.75|15516.75|15596.75|15516.75|15591.94|15511.94|10
1728262860000|2024-10-07 01:01:00|15597.73|15517.73|15597.9|15517.9|15598.38|15518.38|15597.04|15517.04|10
1728262870000|2024-10-07 01:01:10|15597.91|15517.91|15598.86|15518.86|15598.86|15518.86|15597.83|15517.83|10
1728262880000|2024-10-07 01:01:20|15597.7|15517.7|15599.86|15519.86|15599.86|15519.86|15596.89|15516.89|9
1728262890000|2024-10-07 01:01:30|15599.87|15519.87|15598.94|15518.94|15600.1|15520.1|15598.94|15518.94|9
1728262900000|2024-10-07 01:01:40|15598.97|15518.97|15598.23|15518.23|15599.52|15519.52|15597.82|15517.82|10
1728262910000|2024-10-07 01:01:50|15598.14|15518.14|15602.04|15522.04|15602.04|15522.04|15598.03|15518.03|9
1728262920000|2024-10-07 01:02:00|15602.05|15522.05|15603.13|15523.13|15603.13|15523.13|15602.05|15522.05|9
1728262930000|2024-10-07 01:02:10|15603.09|15523.09|15602.89|15522.89|15603.4|15523.4|15602.23|15522.23|10
1728262940000|2024-10-07 01:02:20|15602.88|15522.88|15603.9|15523.9|15603.9|15523.9|15602.88|15522.88|9
1728262950000|2024-10-07 01:02:30|15605.38|15525.38|15610.89|15530.89|15611.08|15531.08|15605.38|15525.38|8
1728262960000|2024-10-07 01:02:40|15611.33|15531.33|15607.97|15527.97|15611.33|15531.33|15606.55|15526.55|10
1728262970000|2024-10-07 01:02:50|15607.9|15527.9|15601.3|15521.3|15607.9|15527.9|15601.14|15521.14|10
1728262980000|2024-10-07 01:03:00|15601.42|15521.42|15600.95|15520.95|15602.26|15522.26|15600.12|15520.12|10
1728262990000|2024-10-07 01:03:10|15602.32|15522.32|15600.74|15520.74|15602.45|15522.45|15600.74|15520.74|10
1728263000000|2024-10-07 01:03:20|15600.21|15520.21|15600.94|15520.94|15600.94|15520.94|15597.87|15517.87|10
1728263010000|2024-10-07 01:03:30|15601.33|15521.33|15602.44|15522.44|15602.49|15522.49|15601.33|15521.33|9
1728263020000|2024-10-07 01:03:40|15603.07|15523.07|15602.81|15522.81|15603.6|15523.6|15602.81|15522.81|8
1728263030000|2024-10-07 01:03:50|15601.62|15521.62|15598.18|15518.18|15601.62|15521.62|15597.98|15517.98|9
1728263040000|2024-10-07 01:04:00|15598.67|15518.67|15596.32|15516.32|15598.67|15518.67|15595.56|15515.56|10
1728263050000|2024-10-07 01:04:10|15596.23|15516.23|15595.12|15515.12|15596.23|15516.23|15595.12|15515.12|9
1728263060000|2024-10-07 01:04:20|15595.65|15515.65|15595.82|15515.82|15595.82|15515.82|15595.22|15515.22|10
1728263070000|2024-10-07 01:04:30|15595.83|15515.83|15600.46|15520.46|15600.46|15520.46|15595.83|15515.83|10
1728263080000|2024-10-07 01:04:40|15600.54|15520.54|15602.58|15522.58|15602.58|15522.58|15600.54|15520.54|9
1728263090000|2024-10-07 01:04:50|15603.07|15523.07|15606.65|15526.65|15606.65|15526.65|15603.01|15523.01|8
1728263100000|2024-10-07 01:05:00|15609.07|15529.07|15612.31|15532.31|15613.64|15533.64|15608.69|15528.69|10
1728263110000|2024-10-07 01:05:10|15613.02|15533.02|15609.39|15529.39|15613.12|15533.12|15608.91|15528.91|10
1728263120000|2024-10-07 01:05:20|15609.31|15529.31|15611|15531|15611|15531|15608.83|15528.83|10
1728263130000|2024-10-07 01:05:30|15611.01|15531.01|15609.91|15529.91|15612.06|15532.06|15609.16|15529.16|10
1728263140000|2024-10-07 01:05:40|15609.3|15529.3|15608.18|15528.18|15609.3|15529.3|15607.99|15527.99|9
1728263150000|2024-10-07 01:05:50|15608.16|15528.16|15605.53|15525.53|15608.51|15528.51|15605.53|15525.53|8
1728263160000|2024-10-07 01:06:00|15605.55|15525.55|15609.62|15529.62|15609.62|15529.62|15605.55|15525.55|8
1728263170000|2024-10-07 01:06:10|15610.53|15530.53|15613.6|15533.6|15614.57|15534.57|15610.36|15530.36|8
1728263180000|2024-10-07 01:06:20|15613.16|15533.16|15613.38|15533.38|15613.74|15533.74|15613.03|15533.03|10
1728263190000|2024-10-07 01:06:30|15612.51|15532.51|15613.75|15533.75|15614.02|15534.02|15612.16|15532.16|9
1728263200000|2024-10-07 01:06:40|15613.95|15533.95|15616.91|15536.91|15616.92|15536.92|15613.95|15533.95|9
1728263210000|2024-10-07 01:06:50|15616.93|15536.93|15618.06|15538.06|15619.69|15539.69|15616.93|15536.93|9
1728263220000|2024-10-07 01:07:00|15617.89|15537.89|15617.05|15537.05|15618.14|15538.14|15617.05|15537.05|10
1728263230000|2024-10-07 01:07:10|15617.63|15537.63|15618.44|15538.44|15619.27|15539.27|15616.78|15536.78|9
1728263240000|2024-10-07 01:07:20|15618.68|15538.68|15618.55|15538.55|15618.68|15538.68|15617.79|15537.79|7
1728263250000|2024-10-07 01:07:30|15617.82|15537.82|15617.41|15537.41|15618.28|15538.28|15617.07|15537.07|8
1728263260000|2024-10-07 01:07:40|15618.21|15538.21|15616.46|15536.46|15618.26|15538.26|15616.33|15536.33|9
1728263270000|2024-10-07 01:07:50|15616.05|15536.05|15608.6|15528.6|15616.05|15536.05|15608.6|15528.6|10
1728263280000|2024-10-07 01:08:00|15608.46|15528.46|15609.49|15529.49|15611.49|15531.49|15608.08|15528.08|10
1728263290000|2024-10-07 01:08:10|15608.35|15528.35|15609.67|15529.67|15609.74|15529.74|15608.35|15528.35|9
1728263300000|2024-10-07 01:08:20|15609.19|15529.19|15610.57|15530.57|15610.93|15530.93|15609.01|15529.01|10
1728263310000|2024-10-07 01:08:30|15611.16|15531.16|15612.03|15532.03|15612.03|15532.03|15610.73|15530.73|10
1728263320000|2024-10-07 01:08:40|15612.41|15532.41|15615.42|15535.42|15615.42|15535.42|15612.41|15532.41|10
1728263330000|2024-10-07 01:08:50|15615.26|15535.26|15613.91|15533.91|15615.87|15535.87|15613.91|15533.91|10
1728263340000|2024-10-07 01:09:00|15614.48|15534.48|15615.64|15535.64|15615.7|15535.7|15614.48|15534.48|8
1728263350000|2024-10-07 01:09:10|15613.76|15533.76|15613.67|15533.67|15614.6|15534.6|15613.09|15533.09|10
1728263360000|2024-10-07 01:09:20|15613.5|15533.5|15621.1|15541.1|15621.17|15541.17|15613.5|15533.5|10
1728263370000|2024-10-07 01:09:30|15621.17|15541.17|15631.1|15551.1|15631.37|15551.37|15621.17|15541.17|10
1728263380000|2024-10-07 01:09:40|15631.23|15551.23|15637.16|15557.16|15637.16|15557.16|15631.23|15551.23|10
1728263390000|2024-10-07 01:09:50|15638.38|15558.38|15641.03|15561.03|15641.26|15561.26|15638.13|15558.13|10
1728263400000|2024-10-07 01:10:00|15640.67|15560.67|15642.54|15562.54|15642.54|15562.54|15637.65|15557.65|10
1728263410000|2024-10-07 01:10:10|15642.15|15562.15|15642.28|15562.28|15642.81|15562.81|15641.67|15561.67|10
1728263420000|2024-10-07 01:10:20|15642.35|15562.35|15643.65|15563.65|15644.24|15564.24|15642.35|15562.35|10
1728263430000|2024-10-07 01:10:30|15642.9|15562.9|15641.99|15561.99|15642.9|15562.9|15640.97|15560.97|10
1728263440000|2024-10-07 01:10:40|15642.12|15562.12|15641.14|15561.14|15642.12|15562.12|15640.2|15560.2|8
1728263450000|2024-10-07 01:10:50|15642.44|15562.44|15643.85|15563.85|15644.32|15564.32|15641.54|15561.54|9
1728263460000|2024-10-07 01:11:00|15643.76|15563.76|15645.07|15565.07|15645.39|15565.39|15643.11|15563.11|10
1728263470000|2024-10-07 01:11:10|15644.67|15564.67|15644.91|15564.91|15645.31|15565.31|15644.15|15564.15|10
1728263480000|2024-10-07 01:11:20|15644.92|15564.92|15644.09|15564.09|15645.28|15565.28|15643.68|15563.68|9
1728263490000|2024-10-07 01:11:30|15645.03|15565.03|15638.9|15558.9|15646.44|15566.44|15638.9|15558.9|10
1728263500000|2024-10-07 01:11:40|15640.83|15560.83|15637.04|15557.04|15640.83|15560.83|15637.04|15557.04|10
1728263510000|2024-10-07 01:11:50|15636.93|15556.93|15637.63|15557.63|15639.23|15559.23|15636.93|15556.93|10
1728263520000|2024-10-07 01:12:00|15637.86|15557.86|15642.01|15562.01|15642.01|15562.01|15637.86|15557.86|10
1728263530000|2024-10-07 01:12:10|15641.78|15561.78|15641.21|15561.21|15641.83|15561.83|15640.86|15560.86|9
1728263540000|2024-10-07 01:12:20|15641.16|15561.16|15641.04|15561.04|15641.74|15561.74|15640.9|15560.9|9
1728263550000|2024-10-07 01:12:30|15641.68|15561.68|15638.44|15558.44|15642.51|15562.51|15638.44|15558.44|10
1728263560000|2024-10-07 01:12:40|15638.05|15558.05|15636.67|15556.67|15638.79|15558.79|15636.67|15556.67|8
1728263570000|2024-10-07 01:12:50|15636.41|15556.41|15634.68|15554.68|15636.41|15556.41|15634.49|15554.49|10
1728263580000|2024-10-07 01:13:00|15634.7|15554.7|15634.17|15554.17|15634.7|15554.7|15631.67|15551.67|10
1728263590000|2024-10-07 01:13:10|15634.18|15554.18|15632.91|15552.91|15634.18|15554.18|15632.91|15552.91|10
1728263600000|2024-10-07 01:13:20|15633.15|15553.15|15632.57|15552.57|15633.15|15553.15|15631.51|15551.51|10
1728263610000|2024-10-07 01:13:30|15634.34|15554.34|15636.8|15556.8|15636.8|15556.8|15633.44|15553.44|10
1728263620000|2024-10-07 01:13:40|15636.49|15556.49|15636.32|15556.32|15640.09|15560.09|15636.32|15556.32|10
1728263630000|2024-10-07 01:13:50|15635.14|15555.14|15634.4|15554.4|15635.25|15555.25|15633.91|15553.91|9
1728263640000|2024-10-07 01:14:00|15634.39|15554.39|15635.05|15555.05|15635.08|15555.08|15632.55|15552.55|9
1728263650000|2024-10-07 01:14:10|15635.07|15555.07|15633.4|15553.4|15635.07|15555.07|15633.4|15553.4|8
1728263660000|2024-10-07 01:14:20|15633.13|15553.13|15632.44|15552.44|15633.13|15553.13|15632.43|15552.43|8
1728263670000|2024-10-07 01:14:30|15632.45|15552.45|15628.16|15548.16|15632.45|15552.45|15628.16|15548.16|10
1728263680000|2024-10-07 01:14:40|15627.88|15547.88|15628.43|15548.43|15629.67|15549.67|15627.66|15547.66|10
1728263690000|2024-10-07 01:14:50|15628.19|15548.19|15625.58|15545.58|15628.19|15548.19|15625.58|15545.58|10
1728263700000|2024-10-07 01:15:00|15625.83|15545.83|15628.85|15548.85|15628.85|15548.85|15625.83|15545.83|10
1728263710000|2024-10-07 01:15:10|15628.81|15548.81|15626.05|15546.05|15628.89|15548.89|15626.05|15546.05|10
1728263720000|2024-10-07 01:15:20|15626.91|15546.91|15624.26|15544.26|15626.91|15546.91|15624.26|15544.26|10
1728263730000|2024-10-07 01:15:30|15623.97|15543.97|15614.72|15534.72|15623.97|15543.97|15614.72|15534.72|10
1728263740000|2024-10-07 01:15:40|15614.44|15534.44|15611.49|15531.49|15614.44|15534.44|15611.49|15531.49|10
1728263750000|2024-10-07 01:15:50|15610.59|15530.59|15609.05|15529.05|15610.65|15530.65|15608.8|15528.8|9
1728263760000|2024-10-07 01:16:00|15609.04|15529.04|15592.51|15512.51|15609.04|15529.04|15592.51|15512.51|9
1728263770000|2024-10-07 01:16:10|15589.87|15509.87|15590.26|15510.26|15590.26|15510.26|15589.17|15509.17|10
1728263780000|2024-10-07 01:16:20|15590.32|15510.32|15590.43|15510.43|15591.53|15511.53|15589.4|15509.4|10
1728263790000|2024-10-07 01:16:30|15590.73|15510.73|15596.26|15516.26|15596.26|15516.26|15590.73|15510.73|10
1728263800000|2024-10-07 01:16:40|15597.04|15517.04|15596.67|15516.67|15597.94|15517.94|15595.55|15515.55|10
1728263810000|2024-10-07 01:16:50|15596.68|15516.68|15601.43|15521.43|15601.43|15521.43|15596.56|15516.56|9
1728263820000|2024-10-07 01:17:00|15602.5|15522.5|15611.3|15531.3|15611.3|15531.3|15602.5|15522.5|10
1728263830000|2024-10-07 01:17:10|15611.4|15531.4|15612.39|15532.39|15614.2|15534.2|15611.4|15531.4|10
1728263840000|2024-10-07 01:17:20|15611.51|15531.51|15606.87|15526.87|15611.52|15531.52|15605.09|15525.09|10
1728263850000|2024-10-07 01:17:30|15606.27|15526.27|15601.99|15521.99|15607.12|15527.12|15601.99|15521.99|10
1728263860000|2024-10-07 01:17:40|15602.62|15522.62|15605.73|15525.73|15605.99|15525.99|15602.62|15522.62|9
1728263870000|2024-10-07 01:17:50|15605.74|15525.74|15608.19|15528.19|15608.19|15528.19|15605.74|15525.74|10
1728263880000|2024-10-07 01:18:00|15608.91|15528.91|15609.63|15529.63|15610.85|15530.85|15608.91|15528.91|10
1728263890000|2024-10-07 01:18:10|15608.85|15528.85|15610.16|15530.16|15610.16|15530.16|15608.85|15528.85|8
1728263900000|2024-10-07 01:18:20|15609.98|15529.98|15613.83|15533.83|15613.83|15533.83|15609.98|15529.98|10
1728263910000|2024-10-07 01:18:30|15613.38|15533.38|15611.2|15531.2|15613.38|15533.38|15611.2|15531.2|9
1728263920000|2024-10-07 01:18:40|15611.37|15531.37|15611.32|15531.32|15611.98|15531.98|15610.68|15530.68|10
1728263930000|2024-10-07 01:18:50|15611.23|15531.23|15607.36|15527.36|15611.23|15531.23|15607.35|15527.35|9
1728263940000|2024-10-07 01:19:00|15607.28|15527.28|15605.2|15525.2|15607.28|15527.28|15605.02|15525.02|10
1728263950000|2024-10-07 01:19:10|15605.82|15525.82|15605.54|15525.54|15606.91|15526.91|15605.45|15525.45|10
1728263960000|2024-10-07 01:19:20|15605.64|15525.64|15607.37|15527.37|15607.69|15527.69|15605.64|15525.64|10
1728263970000|2024-10-07 01:19:30|15607.58|15527.58|15608.14|15528.14|15608.14|15528.14|15607.51|15527.51|10
1728263980000|2024-10-07 01:19:40|15608.07|15528.07|15611.1|15531.1|15611.1|15531.1|15608.07|15528.07|7
1728263990000|2024-10-07 01:19:50|15611.63|15531.63|15613.6|15533.6|15613.89|15533.89|15611.57|15531.57|10
1728264000000|2024-10-07 01:20:00|15613.3|15533.3|15615.24|15535.24|15615.48|15535.48|15613.05|15533.05|10
1728264010000|2024-10-07 01:20:10|15615.28|15535.28|15614.03|15534.03|15616.33|15536.33|15613.92|15533.92|9
1728264020000|2024-10-07 01:20:20|15614.31|15534.31|15614.58|15534.58|15614.58|15534.58|15613.22|15533.22|10
1728264030000|2024-10-07 01:20:30|15614.46|15534.46|15612.68|15532.68|15614.46|15534.46|15612.68|15532.68|9
1728264040000|2024-10-07 01:20:40|15611.89|15531.89|15610.57|15530.57|15611.89|15531.89|15610.51|15530.51|8
1728264050000|2024-10-07 01:20:50|15610.85|15530.85|15605.97|15525.97|15610.86|15530.86|15605.97|15525.97|10
1728264060000|2024-10-07 01:21:00|15605.82|15525.82|15600.44|15520.44|15606.23|15526.23|15599.01|15519.01|10
1728264070000|2024-10-07 01:21:10|15599.98|15519.98|15598.27|15518.27|15599.98|15519.98|15597.45|15517.45|10
1728264080000|2024-10-07 01:21:20|15598.13|15518.13|15598.84|15518.84|15598.84|15518.84|15596.17|15516.17|10
1728264090000|2024-10-07 01:21:30|15598.29|15518.29|15598.65|15518.65|15599.68|15519.68|15598.29|15518.29|9
1728264100000|2024-10-07 01:21:40|15599.07|15519.07|15601.45|15521.45|15602.51|15522.51|15598.37|15518.37|10
1728264110000|2024-10-07 01:21:50|15602.15|15522.15|15602.53|15522.53|15602.92|15522.92|15601.25|15521.25|9
1728264120000|2024-10-07 01:22:00|15602.37|15522.37|15601.24|15521.24|15602.58|15522.58|15601.24|15521.24|9
1728264130000|2024-10-07 01:22:10|15602.38|15522.38|15602.75|15522.75|15603.03|15523.03|15600.5|15520.5|10
1728264140000|2024-10-07 01:22:20|15602.55|15522.55|15603.22|15523.22|15603.22|15523.22|15601.67|15521.67|10
1728264150000|2024-10-07 01:22:30|15603.25|15523.25|15603.81|15523.81|15604.28|15524.28|15602.96|15522.96|10
1728264160000|2024-10-07 01:22:40|15604.96|15524.96|15604.11|15524.11|15605.01|15525.01|15604.08|15524.08|9
1728264170000|2024-10-07 01:22:50|15604.12|15524.12|15602.37|15522.37|15604.37|15524.37|15601.66|15521.66|10
1728264180000|2024-10-07 01:23:00|15602.66|15522.66|15603.3|15523.3|15603.32|15523.32|15602.66|15522.66|10
1728264190000|2024-10-07 01:23:10|15604.15|15524.15|15604.33|15524.33|15604.78|15524.78|15603.41|15523.41|8
1728264200000|2024-10-07 01:23:20|15603.97|15523.97|15603.32|15523.32|15604.41|15524.41|15603.32|15523.32|10
1728264210000|2024-10-07 01:23:30|15602.93|15522.93|15603.09|15523.09|15603.49|15523.49|15602.86|15522.86|7
1728264220000|2024-10-07 01:23:40|15602.92|15522.92|15600.25|15520.25|15602.92|15522.92|15600.25|15520.25|9
1728264230000|2024-10-07 01:23:50|15601.52|15521.52|15599.86|15519.86|15601.52|15521.52|15599.86|15519.86|9
1728264240000|2024-10-07 01:24:00|15599.83|15519.83|15599.02|15519.02|15599.83|15519.83|15598.42|15518.42|10
1728264250000|2024-10-07 01:24:10|15599|15519|15595.41|15515.41|15599|15519|15595.41|15515.41|10
1728264260000|2024-10-07 01:24:20|15595.42|15515.42|15595.76|15515.76|15596.02|15516.02|15595.21|15515.21|9
1728264270000|2024-10-07 01:24:30|15596.25|15516.25|15594.88|15514.88|15596.25|15516.25|15594.88|15514.88|8
1728264280000|2024-10-07 01:24:40|15594.69|15514.69|15594.78|15514.78|15595|15515|15593.97|15513.97|9
1728264290000|2024-10-07 01:24:50|15594.71|15514.71|15593.66|15513.66|15594.71|15514.71|15593.26|15513.26|9
1728264300000|2024-10-07 01:25:00|15594.39|15514.39|15595.18|15515.18|15595.18|15515.18|15593.99|15513.99|10
1728264310000|2024-10-07 01:25:10|15595.17|15515.17|15596.74|15516.74|15596.74|15516.74|15595.17|15515.17|7
1728264320000|2024-10-07 01:25:20|15596.75|15516.75|15596.93|15516.93|15596.94|15516.94|15596.44|15516.44|9
1728264330000|2024-10-07 01:25:30|15596.92|15516.92|15596.71|15516.71|15596.94|15516.94|15596.6|15516.6|10
1728264340000|2024-10-07 01:25:40|15596.72|15516.72|15597.16|15517.16|15597.16|15517.16|15596.24|15516.24|8
1728264350000|2024-10-07 01:25:50|15597.2|15517.2|15597.68|15517.68|15597.77|15517.77|15597.2|15517.2|10
1728264360000|2024-10-07 01:26:00|15597.18|15517.18|15597.26|15517.26|15598.68|15518.68|15597.02|15517.02|10
1728264370000|2024-10-07 01:26:10|15597.29|15517.29|15596.97|15516.97|15597.63|15517.63|15596.97|15516.97|10
1728264380000|2024-10-07 01:26:20|15597.74|15517.74|15597.79|15517.79|15597.91|15517.91|15597.63|15517.63|10
1728264390000|2024-10-07 01:26:30|15597.61|15517.61|15597.21|15517.21|15597.62|15517.62|15597.21|15517.21|10
1728264400000|2024-10-07 01:26:40|15597.08|15517.08|15596.91|15516.91|15597.08|15517.08|15596.83|15516.83|9
1728264410000|2024-10-07 01:26:50|15597.02|15517.02|15598.13|15518.13|15598.13|15518.13|15597.02|15517.02|7
1728264420000|2024-10-07 01:27:00|15598.11|15518.11|15593.54|15513.54|15598.11|15518.11|15593|15513|9
1728264430000|2024-10-07 01:27:10|15593.81|15513.81|15594.4|15514.4|15594.4|15514.4|15591.89|15511.89|9
1728264440000|2024-10-07 01:27:20|15594.27|15514.27|15593.87|15513.87|15594.27|15514.27|15593.67|15513.67|7
1728264450000|2024-10-07 01:27:30|15593.86|15513.86|15593.71|15513.71|15594.1|15514.1|15593.61|15513.61|9
1728264460000|2024-10-07 01:27:40|15596.42|15516.42|15597.77|15517.77|15597.77|15517.77|15596.28|15516.28|10
1728264470000|2024-10-07 01:27:50|15598.02|15518.02|15599.32|15519.32|15599.9|15519.9|15598.02|15518.02|10
1728264480000|2024-10-07 01:28:00|15598.9|15518.9|15602.7|15522.7|15602.7|15522.7|15598.9|15518.9|9
1728264490000|2024-10-07 01:28:10|15605.14|15525.14|15609.33|15529.33|15609.98|15529.98|15605.14|15525.14|10
1728264500000|2024-10-07 01:28:20|15609.07|15529.07|15609.74|15529.74|15610.16|15530.16|15608.58|15528.58|10
1728264510000|2024-10-07 01:28:30|15609.72|15529.72|15612.49|15532.49|15612.49|15532.49|15609.72|15529.72|8
1728264520000|2024-10-07 01:28:40|15612.61|15532.61|15614.39|15534.39|15614.39|15534.39|15612.61|15532.61|10
1728264530000|2024-10-07 01:28:50|15614|15534|15613.11|15533.11|15614.1|15534.1|15613.11|15533.11|9
1728264540000|2024-10-07 01:29:00|15613.68|15533.68|15612.18|15532.18|15613.96|15533.96|15612.18|15532.18|10
1728264550000|2024-10-07 01:29:10|15613.03|15533.03|15616.73|15536.73|15618.26|15538.26|15611.92|15531.92|10
1728264560000|2024-10-07 01:29:20|15616.41|15536.41|15614.89|15534.89|15616.44|15536.44|15614.35|15534.35|9
1728264570000|2024-10-07 01:29:30|15614.86|15534.86|15616.28|15536.28|15616.28|15536.28|15614.84|15534.84|9
1728264580000|2024-10-07 01:29:40|15616.27|15536.27|15616.27|15536.27|15617.31|15537.31|15616.17|15536.17|8
1728264590000|2024-10-07 01:29:50|15616.38|15536.38|15614.22|15534.22|15616.38|15536.38|15613.5|15533.5|9
1728264600000|2024-10-07 01:30:00|15614.23|15534.23|15616.5|15536.5|15616.5|15536.5|15613.88|15533.88|10
1728264610000|2024-10-07 01:30:10|15615.37|15535.37|15616.39|15536.39|15616.47|15536.47|15614.53|15534.53|9
1728264620000|2024-10-07 01:30:20|15616.35|15536.35|15617.19|15537.19|15617.19|15537.19|15616.35|15536.35|8
1728264630000|2024-10-07 01:30:30|15619.37|15539.37|15620.67|15540.67|15621.38|15541.38|15619.37|15539.37|9
1728264640000|2024-10-07 01:30:40|15621.72|15541.72|15620.71|15540.71|15622.18|15542.18|15620.68|15540.68|7
1728264650000|2024-10-07 01:30:50|15620.55|15540.55|15620.75|15540.75|15621.36|15541.36|15620.41|15540.41|9
1728264660000|2024-10-07 01:31:00|15620.74|15540.74|15618.48|15538.48|15620.75|15540.75|15618.47|15538.47|10
1728264670000|2024-10-07 01:31:10|15618.14|15538.14|15615.57|15535.57|15618.76|15538.76|15615.57|15535.57|8
1728264680000|2024-10-07 01:31:20|15616.28|15536.28|15613.52|15533.52|15616.28|15536.28|15613.52|15533.52|9
1728264690000|2024-10-07 01:31:30|15613.32|15533.32|15610.94|15530.94|15613.32|15533.32|15610.9|15530.9|8
1728264700000|2024-10-07 01:31:40|15610.93|15530.93|15607.75|15527.75|15610.94|15530.94|15607.75|15527.75|9
1728264710000|2024-10-07 01:31:50|15608.5|15528.5|15608.88|15528.88|15608.94|15528.94|15607.81|15527.81|9
1728264720000|2024-10-07 01:32:00|15608.86|15528.86|15609.15|15529.15|15609.48|15529.48|15607.77|15527.77|9
1728264730000|2024-10-07 01:32:10|15609.38|15529.38|15610.99|15530.99|15610.99|15530.99|15608.61|15528.61|9
1728264740000|2024-10-07 01:32:20|15610.37|15530.37|15609.75|15529.75|15611.63|15531.63|15609.5|15529.5|8
1728264750000|2024-10-07 01:32:30|15609.95|15529.95|15611.12|15531.12|15611.58|15531.58|15609.95|15529.95|9
1728264760000|2024-10-07 01:32:40|15611.33|15531.33|15610.89|15530.89|15611.33|15531.33|15610.56|15530.56|8
1728264770000|2024-10-07 01:32:50|15610.85|15530.85|15612.07|15532.07|15613.65|15533.65|15610.85|15530.85|10
1728264780000|2024-10-07 01:33:00|15611.71|15531.71|15611.5|15531.5|15611.78|15531.78|15611.5|15531.5|8
1728264790000|2024-10-07 01:33:10|15611.06|15531.06|15617.25|15537.25|15617.25|15537.25|15611.06|15531.06|9
1728264800000|2024-10-07 01:33:20|15617.42|15537.42|15623.33|15543.33|15623.87|15543.87|15617.42|15537.42|10
1728264810000|2024-10-07 01:33:30|15623.43|15543.43|15624.88|15544.88|15624.98|15544.98|15622.1|15542.1|10
1728264820000|2024-10-07 01:33:40|15624.85|15544.85|15623.73|15543.73|15624.85|15544.85|15623.65|15543.65|9
1728264830000|2024-10-07 01:33:50|15623.32|15543.32|15625.61|15545.61|15626.21|15546.21|15623.23|15543.23|10
1728264840000|2024-10-07 01:34:00|15626.21|15546.21|15624.53|15544.53|15626.21|15546.21|15624.53|15544.53|9
1728264850000|2024-10-07 01:34:10|15625.1|15545.1|15626.43|15546.43|15626.43|15546.43|15625.1|15545.1|9
1728264860000|2024-10-07 01:34:20|15626.52|15546.52|15628.13|15548.13|15628.13|15548.13|15626.03|15546.03|10
1728264870000|2024-10-07 01:34:30|15628.09|15548.09|15628.81|15548.81|15629.5|15549.5|15627.78|15547.78|10
1728264880000|2024-10-07 01:34:40|15628.96|15548.96|15629.46|15549.46|15629.49|15549.49|15628.72|15548.72|10
1728264890000|2024-10-07 01:34:50|15629.43|15549.43|15629.07|15549.07|15629.46|15549.46|15629.07|15549.07|8
1728264900000|2024-10-07 01:35:00|15628.8|15548.8|15629.03|15549.03|15629.35|15549.35|15628.77|15548.77|9
1728264910000|2024-10-07 01:35:10|15628.77|15548.77|15630.33|15550.33|15630.78|15550.78|15628.14|15548.14|10
1728264920000|2024-10-07 01:35:20|15631.16|15551.16|15633.08|15553.08|15633.2|15553.2|15631.16|15551.16|9
1728264930000|2024-10-07 01:35:30|15632.85|15552.85|15631.39|15551.39|15633.2|15553.2|15631.14|15551.14|10
1728264940000|2024-10-07 01:35:40|15631.34|15551.34|15629.1|15549.1|15631.68|15551.68|15629.1|15549.1|9
1728264950000|2024-10-07 01:35:50|15629.11|15549.11|15630.06|15550.06|15630.47|15550.47|15628.98|15548.98|10
1728264960000|2024-10-07 01:36:00|15630.04|15550.04|15632.02|15552.02|15632.54|15552.54|15630.04|15550.04|8
1728264970000|2024-10-07 01:36:10|15631.49|15551.49|15629.62|15549.62|15631.51|15551.51|15629.62|15549.62|10
1728264980000|2024-10-07 01:36:20|15629.63|15549.63|15631.65|15551.65|15631.65|15551.65|15629.63|15549.63|10
1728264990000|2024-10-07 01:36:30|15631.66|15551.66|15630.79|15550.79|15631.66|15551.66|15630.79|15550.79|8
1728265000000|2024-10-07 01:36:40|15629.83|15549.83|15625.68|15545.68|15629.87|15549.87|15625.68|15545.68|8
1728265010000|2024-10-07 01:36:50|15626.43|15546.43|15620.22|15540.22|15626.43|15546.43|15620.22|15540.22|9
1728265020000|2024-10-07 01:37:00|15620.6|15540.6|15618.5|15538.5|15620.6|15540.6|15617.62|15537.62|9
1728265030000|2024-10-07 01:37:10|15618.29|15538.29|15617.45|15537.45|15619.28|15539.28|15617.45|15537.45|8
1728265040000|2024-10-07 01:37:20|15617.41|15537.41|15617.46|15537.46|15617.46|15537.46|15617.03|15537.03|8
1728265050000|2024-10-07 01:37:30|15617|15537|15613.49|15533.49|15617|15537|15613.49|15533.49|10
1728265060000|2024-10-07 01:37:40|15613.5|15533.5|15614.44|15534.44|15614.44|15534.44|15613.39|15533.39|9
1728265070000|2024-10-07 01:37:50|15614.46|15534.46|15615.81|15535.81|15616.29|15536.29|15614.46|15534.46|10
1728265080000|2024-10-07 01:38:00|15615.84|15535.84|15615.94|15535.94|15615.94|15535.94|15615.65|15535.65|8
1728265090000|2024-10-07 01:38:10|15617.34|15537.34|15617.13|15537.13|15617.58|15537.58|15616.54|15536.54|10
1728265100000|2024-10-07 01:38:20|15617.14|15537.14|15621.75|15541.75|15621.75|15541.75|15617.14|15537.14|9
1728265110000|2024-10-07 01:38:30|15621.76|15541.76|15623.58|15543.58|15623.58|15543.58|15621.39|15541.39|9
1728265120000|2024-10-07 01:38:40|15626.14|15546.14|15628.93|15548.93|15629.06|15549.06|15626.14|15546.14|10
1728265130000|2024-10-07 01:38:50|15629.08|15549.08|15625.11|15545.11|15629.08|15549.08|15625.09|15545.09|10
1728265140000|2024-10-07 01:39:00|15624.97|15544.97|15627.62|15547.62|15627.62|15547.62|15624.85|15544.85|10
1728265150000|2024-10-07 01:39:10|15628.63|15548.63|15626.72|15546.72|15628.63|15548.63|15626.22|15546.22|10
1728265160000|2024-10-07 01:39:20|15625.9|15545.9|15623.1|15543.1|15625.96|15545.96|15623.1|15543.1|7
1728265170000|2024-10-07 01:39:30|15622.61|15542.61|15623.58|15543.58|15623.58|15543.58|15622.43|15542.43|10
1728265180000|2024-10-07 01:39:40|15623.25|15543.25|15622.74|15542.74|15623.25|15543.25|15621.96|15541.96|9
1728265190000|2024-10-07 01:39:50|15621.57|15541.57|15621.75|15541.75|15622.66|15542.66|15621.56|15541.56|9
1728265200000|2024-10-07 01:40:00|15622.22|15542.22|15624.09|15544.09|15624.09|15544.09|15622.21|15542.21|9
1728265210000|2024-10-07 01:40:10|15624.3|15544.3|15627.72|15547.72|15627.97|15547.97|15624.3|15544.3|9
1728265220000|2024-10-07 01:40:20|15627.45|15547.45|15629.93|15549.93|15631.06|15551.06|15627.45|15547.45|10
1728265230000|2024-10-07 01:40:30|15629.61|15549.61|15629.87|15549.87|15630.25|15550.25|15629.61|15549.61|9
1728265240000|2024-10-07 01:40:40|15629.74|15549.74|15630.14|15550.14|15630.14|15550.14|15629.68|15549.68|8
1728265250000|2024-10-07 01:40:50|15630.17|15550.17|15629.65|15549.65|15630.79|15550.79|15629.65|15549.65|9
1728265260000|2024-10-07 01:41:00|15628.89|15548.89|15627.35|15547.35|15628.91|15548.91|15627.35|15547.35|10
1728265270000|2024-10-07 01:41:10|15627.02|15547.02|15625.58|15545.58|15627.33|15547.33|15625.58|15545.58|10
1728265280000|2024-10-07 01:41:20|15625.33|15545.33|15625.14|15545.14|15625.33|15545.33|15624.67|15544.67|8
1728265290000|2024-10-07 01:41:30|15625.06|15545.06|15622.91|15542.91|15625.06|15545.06|15622.91|15542.91|9
1728265300000|2024-10-07 01:41:40|15622.85|15542.85|15622.48|15542.48|15622.85|15542.85|15621.77|15541.77|9
1728265310000|2024-10-07 01:41:50|15622.46|15542.46|15622.2|15542.2|15622.47|15542.47|15622.2|15542.2|6
1728265320000|2024-10-07 01:42:00|15622.64|15542.64|15619.77|15539.77|15622.64|15542.64|15619.77|15539.77|10
1728265330000|2024-10-07 01:42:10|15619.75|15539.75|15618.31|15538.31|15619.75|15539.75|15617.59|15537.59|10
1728265340000|2024-10-07 01:42:20|15618.95|15538.95|15616.37|15536.37|15618.95|15538.95|15615.47|15535.47|10
1728265350000|2024-10-07 01:42:30|15617.43|15537.43|15615.93|15535.93|15617.43|15537.43|15615.71|15535.71|10
1728265360000|2024-10-07 01:42:40|15617.15|15537.15|15617.31|15537.31|15617.31|15537.31|15616.9|15536.9|10
1728265370000|2024-10-07 01:42:50|15617.09|15537.09|15617.69|15537.69|15618.05|15538.05|15617.09|15537.09|9
1728265380000|2024-10-07 01:43:00|15617.67|15537.67|15616.69|15536.69|15617.87|15537.87|15616.69|15536.69|10
1728265390000|2024-10-07 01:43:10|15616.67|15536.67|15615.82|15535.82|15616.67|15536.67|15614.58|15534.58|9
1728265400000|2024-10-07 01:43:20|15615.59|15535.59|15615.22|15535.22|15615.6|15535.6|15615.21|15535.21|10
1728265410000|2024-10-07 01:43:30|15614.29|15534.29|15612.68|15532.68|15615.03|15535.03|15612.26|15532.26|9
1728265420000|2024-10-07 01:43:40|15612.17|15532.17|15612.45|15532.45|15612.5|15532.5|15612.17|15532.17|7
1728265430000|2024-10-07 01:43:50|15612.43|15532.43|15612.55|15532.55|15612.55|15532.55|15612.42|15532.42|6
1728265440000|2024-10-07 01:44:00|15612.56|15532.56|15611.44|15531.44|15612.77|15532.77|15611.44|15531.44|8
1728265450000|2024-10-07 01:44:10|15611.55|15531.55|15611.56|15531.56|15612.14|15532.14|15611.06|15531.06|10
1728265460000|2024-10-07 01:44:20|15610.44|15530.44|15611.83|15531.83|15611.83|15531.83|15610.44|15530.44|8
1728265470000|2024-10-07 01:44:30|15611.91|15531.91|15612|15532|15612.24|15532.24|15611.67|15531.67|9
1728265480000|2024-10-07 01:44:40|15612.06|15532.06|15612.16|15532.16|15612.79|15532.79|15611.82|15531.82|9
1728265490000|2024-10-07 01:44:50|15612.09|15532.09|15613.06|15533.06|15613.21|15533.21|15612.09|15532.09|8
1728265500000|2024-10-07 01:45:00|15613.28|15533.28|15616.3|15536.3|15616.3|15536.3|15612.81|15532.81|10
1728265510000|2024-10-07 01:45:10|15616.78|15536.78|15618.53|15538.53|15618.53|15538.53|15616.78|15536.78|10
1728265520000|2024-10-07 01:45:20|15618.12|15538.12|15617.3|15537.3|15618.12|15538.12|15615.88|15535.88|8
1728265530000|2024-10-07 01:45:30|15616.37|15536.37|15616.23|15536.23|15616.37|15536.37|15616|15536|9
1728265540000|2024-10-07 01:45:40|15616.25|15536.25|15617.31|15537.31|15617.45|15537.45|15616.25|15536.25|8
1728265550000|2024-10-07 01:45:50|15617.35|15537.35|15617.38|15537.38|15617.38|15537.38|15617.22|15537.22|7
1728265560000|2024-10-07 01:46:00|15617.39|15537.39|15614.74|15534.74|15617.39|15537.39|15614.4|15534.4|10
1728265570000|2024-10-07 01:46:10|15614.17|15534.17|15619.1|15539.1|15619.1|15539.1|15614.17|15534.17|6
1728265580000|2024-10-07 01:46:20|15619.56|15539.56|15621.75|15541.75|15622.07|15542.07|15619.56|15539.56|10
1728265590000|2024-10-07 01:46:30|15621.46|15541.46|15619.78|15539.78|15621.46|15541.46|15619.78|15539.78|8
1728265600000|2024-10-07 01:46:40|15619.76|15539.76|15620.83|15540.83|15621.73|15541.73|15619.3|15539.3|8
1728265610000|2024-10-07 01:46:50|15620.53|15540.53|15621.1|15541.1|15621.12|15541.12|15620.53|15540.53|9
1728265620000|2024-10-07 01:47:00|15620.57|15540.57|15621.38|15541.38|15621.38|15541.38|15620.14|15540.14|8
1728265630000|2024-10-07 01:47:10|15622.17|15542.17|15622.18|15542.18|15622.56|15542.56|15622.06|15542.06|9
1728265640000|2024-10-07 01:47:20|15622.2|15542.2|15623.75|15543.75|15623.75|15543.75|15621.25|15541.25|10
1728265650000|2024-10-07 01:47:30|15623.5|15543.5|15623.56|15543.56|15624.04|15544.04|15623.5|15543.5|8
1728265660000|2024-10-07 01:47:40|15623.58|15543.58|15622.22|15542.22|15623.87|15543.87|15622.22|15542.22|6
1728265670000|2024-10-07 01:47:50|15623.08|15543.08|15621.64|15541.64|15623.11|15543.11|15621.39|15541.39|10
1728265680000|2024-10-07 01:48:00|15621.67|15541.67|15620.53|15540.53|15622.17|15542.17|15620.53|15540.53|10
1728265690000|2024-10-07 01:48:10|15620.52|15540.52|15618.03|15538.03|15620.84|15540.84|15618.03|15538.03|10
1728265700000|2024-10-07 01:48:20|15618.59|15538.59|15616.05|15536.05|15618.59|15538.59|15615.41|15535.41|9
1728265710000|2024-10-07 01:48:30|15615.86|15535.86|15616.01|15536.01|15616.01|15536.01|15615.52|15535.52|10
1728265720000|2024-10-07 01:48:40|15616|15536|15615.04|15535.04|15616.37|15536.37|15615.03|15535.03|9
1728265730000|2024-10-07 01:48:50|15615.16|15535.16|15615.2|15535.2|15615.32|15535.32|15615.05|15535.05|8
1728265740000|2024-10-07 01:49:00|15615|15535|15614.59|15534.59|15615|15535|15614.49|15534.49|7
1728265750000|2024-10-07 01:49:10|15614.22|15534.22|15612.46|15532.46|15614.22|15534.22|15612.46|15532.46|9
1728265760000|2024-10-07 01:49:20|15612.45|15532.45|15612.33|15532.33|15612.5|15532.5|15612.13|15532.13|9
1728265770000|2024-10-07 01:49:30|15612.53|15532.53|15611.69|15531.69|15612.53|15532.53|15611.69|15531.69|8
1728265780000|2024-10-07 01:49:40|15611.83|15531.83|15611.46|15531.46|15611.83|15531.83|15610.32|15530.32|9
1728265790000|2024-10-07 01:49:50|15611.02|15531.02|15610.58|15530.58|15611.02|15531.02|15609.96|15529.96|9
1728265800000|2024-10-07 01:50:00|15610.51|15530.51|15609.77|15529.77|15610.63|15530.63|15609.27|15529.27|10
1728265810000|2024-10-07 01:50:10|15610.48|15530.48|15613.81|15533.81|15613.81|15533.81|15610.48|15530.48|9
1728265820000|2024-10-07 01:50:20|15613.87|15533.87|15617.38|15537.38|15617.38|15537.38|15613.87|15533.87|10
1728265830000|2024-10-07 01:50:30|15617.37|15537.37|15618.44|15538.44|15618.44|15538.44|15617.37|15537.37|8
1728265840000|2024-10-07 01:50:40|15618.47|15538.47|15618.77|15538.77|15618.85|15538.85|15618.47|15538.47|10
1728265850000|2024-10-07 01:50:50|15618.73|15538.73|15621.37|15541.37|15621.37|15541.37|15617.52|15537.52|10
1728265860000|2024-10-07 01:51:00|15621.6|15541.6|15621.06|15541.06|15621.6|15541.6|15620.43|15540.43|10
1728265870000|2024-10-07 01:51:10|15620.28|15540.28|15618.57|15538.57|15620.28|15540.28|15617.36|15537.36|10
1728265880000|2024-10-07 01:51:20|15617.21|15537.21|15617.67|15537.67|15617.74|15537.74|15617.17|15537.17|10
1728265890000|2024-10-07 01:51:30|15618.57|15538.57|15618.03|15538.03|15618.57|15538.57|15618.01|15538.01|9
1728265900000|2024-10-07 01:51:40|15618.02|15538.02|15615.15|15535.15|15618.02|15538.02|15615.08|15535.08|9
1728265910000|2024-10-07 01:51:50|15615.4|15535.4|15613.23|15533.23|15615.4|15535.4|15613.23|15533.23|9
1728265920000|2024-10-07 01:52:00|15613.25|15533.25|15613.79|15533.79|15613.79|15533.79|15613.08|15533.08|9
1728265930000|2024-10-07 01:52:10|15613.69|15533.69|15615.93|15535.93|15615.96|15535.96|15613.57|15533.57|9
1728265940000|2024-10-07 01:52:20|15615.71|15535.71|15616.39|15536.39|15616.89|15536.89|15615.71|15535.71|9
1728265950000|2024-10-07 01:52:30|15616.37|15536.37|15617.3|15537.3|15617.3|15537.3|15615.81|15535.81|10
1728265960000|2024-10-07 01:52:40|15616.91|15536.91|15617.66|15537.66|15617.66|15537.66|15616.91|15536.91|9
1728265970000|2024-10-07 01:52:50|15617.68|15537.68|15617.14|15537.14|15617.81|15537.81|15617.14|15537.14|7
1728265980000|2024-10-07 01:53:00|15617.16|15537.16|15617.87|15537.87|15617.87|15537.87|15617.16|15537.16|8
1728265990000|2024-10-07 01:53:10|15618.25|15538.25|15618.19|15538.19|15618.37|15538.37|15618.07|15538.07|9
1728266000000|2024-10-07 01:53:20|15618.92|15538.92|15619.2|15539.2|15619.26|15539.26|15618.92|15538.92|9
1728266010000|2024-10-07 01:53:30|15619.18|15539.18|15614.87|15534.87|15619.94|15539.94|15614.87|15534.87|9
1728266020000|2024-10-07 01:53:40|15615.32|15535.32|15614.24|15534.24|15615.88|15535.88|15613.85|15533.85|10
1728266030000|2024-10-07 01:53:50|15613.73|15533.73|15614.3|15534.3|15614.31|15534.31|15613.73|15533.73|9
1728266040000|2024-10-07 01:54:00|15614.85|15534.85|15614.29|15534.29|15614.85|15534.85|15613.79|15533.79|10
1728266050000|2024-10-07 01:54:10|15614.17|15534.17|15617.36|15537.36|15617.36|15537.36|15614.17|15534.17|10
1728266060000|2024-10-07 01:54:20|15617.42|15537.42|15616.68|15536.68|15617.45|15537.45|15616.64|15536.64|10
1728266070000|2024-10-07 01:54:30|15616.69|15536.69|15617.04|15537.04|15617.53|15537.53|15616.69|15536.69|10
1728266080000|2024-10-07 01:54:40|15617.52|15537.52|15618.08|15538.08|15618.08|15538.08|15617.51|15537.51|6
1728266090000|2024-10-07 01:54:50|15618.37|15538.37|15618.36|15538.36|15618.52|15538.52|15618.08|15538.08|7
1728266100000|2024-10-07 01:55:00|15617.86|15537.86|15619.92|15539.92|15619.92|15539.92|15617.86|15537.86|9
1728266110000|2024-10-07 01:55:10|15619.93|15539.93|15621.49|15541.49|15621.49|15541.49|15619.93|15539.93|8
1728266120000|2024-10-07 01:55:20|15621.48|15541.48|15621.18|15541.18|15621.49|15541.49|15620.79|15540.79|7
1728266130000|2024-10-07 01:55:30|15621.45|15541.45|15624.31|15544.31|15624.31|15544.31|15621.45|15541.45|10
1728266140000|2024-10-07 01:55:40|15623.52|15543.52|15627.48|15547.48|15627.48|15547.48|15623.52|15543.52|10
1728266150000|2024-10-07 01:55:50|15630.45|15550.45|15631.43|15551.43|15631.87|15551.87|15630.45|15550.45|10
1728266160000|2024-10-07 01:56:00|15631.62|15551.62|15634.12|15554.12|15634.12|15554.12|15631.62|15551.62|9
1728266170000|2024-10-07 01:56:10|15633.82|15553.82|15636.36|15556.36|15636.36|15556.36|15633.76|15553.76|10
1728266180000|2024-10-07 01:56:20|15636.01|15556.01|15635.07|15555.07|15636.21|15556.21|15635.07|15555.07|9
1728266190000|2024-10-07 01:56:30|15635.08|15555.08|15635.01|15555.01|15635.69|15555.69|15634.79|15554.79|7
1728266200000|2024-10-07 01:56:40|15635.03|15555.03|15637.26|15557.26|15637.26|15557.26|15634.36|15554.36|10
1728266210000|2024-10-07 01:56:50|15636.98|15556.98|15637.37|15557.37|15637.46|15557.46|15636.95|15556.95|10
1728266220000|2024-10-07 01:57:00|15637.35|15557.35|15637.06|15557.06|15637.35|15557.35|15637.03|15557.03|8
1728266230000|2024-10-07 01:57:10|15637.34|15557.34|15634.18|15554.18|15637.34|15557.34|15634.18|15554.18|10
1728266240000|2024-10-07 01:57:20|15634.93|15554.93|15632.58|15552.58|15637.06|15557.06|15632.58|15552.58|10
1728266250000|2024-10-07 01:57:30|15632.74|15552.74|15632.34|15552.34|15632.8|15552.8|15632.34|15552.34|10
1728266260000|2024-10-07 01:57:40|15631.97|15551.97|15631.3|15551.3|15632.47|15552.47|15631.05|15551.05|10
1728266270000|2024-10-07 01:57:50|15631.33|15551.33|15631.25|15551.25|15631.42|15551.42|15630.65|15550.65|9
1728266280000|2024-10-07 01:58:00|15631.07|15551.07|15631.23|15551.23|15631.44|15551.44|15630.9|15550.9|10
1728266290000|2024-10-07 01:58:10|15631.25|15551.25|15631.32|15551.32|15631.32|15551.32|15630.59|15550.59|8
1728266300000|2024-10-07 01:58:20|15631.43|15551.43|15631.27|15551.27|15632.64|15552.64|15631.27|15551.27|8
1728266310000|2024-10-07 01:58:30|15631.26|15551.26|15628.74|15548.74|15631.26|15551.26|15628|15548|9
1728266320000|2024-10-07 01:58:40|15628.69|15548.69|15627.36|15547.36|15628.69|15548.69|15626.81|15546.81|9
1728266330000|2024-10-07 01:58:50|15625.17|15545.17|15625.42|15545.42|15625.86|15545.86|15625.07|15545.07|10
1728266340000|2024-10-07 01:59:00|15625.4|15545.4|15626.52|15546.52|15627.17|15547.17|15625.07|15545.07|8
1728266350000|2024-10-07 01:59:10|15626.65|15546.65|15627.14|15547.14|15627.51|15547.51|15626.52|15546.52|10
1728266360000|2024-10-07 01:59:20|15626.04|15546.04|15626.98|15546.98|15627.47|15547.47|15626.04|15546.04|9
1728266370000|2024-10-07 01:59:30|15626.99|15546.99|15626.72|15546.72|15627.03|15547.03|15625.88|15545.88|8
1728266380000|2024-10-07 01:59:40|15627.01|15547.01|15626.84|15546.84|15627.71|15547.71|15626.84|15546.84|9
1728266390000|2024-10-07 01:59:50|15627.5|15547.5|15627.7|15547.7|15628.25|15548.25|15627.5|15547.5|9
1728266400000|2024-10-07 02:00:00|15628.13|15548.13|15630.54|15550.54|15630.54|15550.54|15627.77|15547.77|10
1728266410000|2024-10-07 02:00:10|15630.98|15550.98|15631.63|15551.63|15632.75|15552.75|15630.39|15550.39|10
1728266420000|2024-10-07 02:00:20|15630.13|15550.13|15630.45|15550.45|15631.22|15551.22|15628.85|15548.85|10
1728266430000|2024-10-07 02:00:30|15630.16|15550.16|15634.66|15554.66|15634.66|15554.66|15630.15|15550.15|10
1728266440000|2024-10-07 02:00:40|15634.63|15554.63|15633.18|15553.18|15634.66|15554.66|15633.18|15553.18|9
1728266450000|2024-10-07 02:00:50|15633.65|15553.65|15634.31|15554.31|15634.31|15554.31|15633.65|15553.65|8
1728266460000|2024-10-07 02:01:00|15634.75|15554.75|15636.48|15556.48|15636.56|15556.56|15634.75|15554.75|9
1728266470000|2024-10-07 02:01:10|15635.71|15555.71|15642.66|15562.66|15642.66|15562.66|15635.7|15555.7|10
1728266480000|2024-10-07 02:01:20|15641.35|15561.35|15646.22|15566.22|15647.79|15567.79|15641.35|15561.35|10
1728266490000|2024-10-07 02:01:30|15645.78|15565.78|15641.39|15561.39|15645.78|15565.78|15641.39|15561.39|10
1728266500000|2024-10-07 02:01:40|15641.42|15561.42|15642.45|15562.45|15642.45|15562.45|15641.42|15561.42|10
1728266510000|2024-10-07 02:01:50|15642.42|15562.42|15641.79|15561.79|15642.45|15562.45|15641.79|15561.79|9
1728266520000|2024-10-07 02:02:00|15642|15562|15639.19|15559.19|15642.01|15562.01|15639.19|15559.19|9
1728266530000|2024-10-07 02:02:10|15639.85|15559.85|15640.34|15560.34|15640.34|15560.34|15639.08|15559.08|9
1728266540000|2024-10-07 02:02:20|15641.2|15561.2|15642.29|15562.29|15642.29|15562.29|15640.72|15560.72|10
1728266550000|2024-10-07 02:02:30|15642.07|15562.07|15641.9|15561.9|15642.07|15562.07|15641.51|15561.51|8
1728266560000|2024-10-07 02:02:40|15643.23|15563.23|15645.18|15565.18|15645.18|15565.18|15643.23|15563.23|10
1728266570000|2024-10-07 02:02:50|15645.13|15565.13|15644.9|15564.9|15645.4|15565.4|15644.35|15564.35|10
1728266580000|2024-10-07 02:03:00|15644.98|15564.98|15646.17|15566.17|15646.17|15566.17|15644.6|15564.6|10
1728266590000|2024-10-07 02:03:10|15647.28|15567.28|15650.2|15570.2|15651.56|15571.56|15647.28|15567.28|10
1728266600000|2024-10-07 02:03:20|15650.23|15570.23|15650.93|15570.93|15650.93|15570.93|15650.18|15570.18|9
1728266610000|2024-10-07 02:03:30|15652.57|15572.57|15658.89|15578.89|15658.89|15578.89|15652.57|15572.57|10
1728266620000|2024-10-07 02:03:40|15660.22|15580.22|15659.05|15579.05|15661.24|15581.24|15658.99|15578.99|10
1728266630000|2024-10-07 02:03:50|15659.02|15579.02|15659.52|15579.52|15659.52|15579.52|15656.62|15576.62|10
1728266640000|2024-10-07 02:04:00|15659.53|15579.53|15657.05|15577.05|15659.72|15579.72|15657.05|15577.05|10
1728266650000|2024-10-07 02:04:10|15656.62|15576.62|15652.89|15572.89|15656.62|15576.62|15652.89|15572.89|10
1728266660000|2024-10-07 02:04:20|15653.56|15573.56|15653.81|15573.81|15654.2|15574.2|15653.05|15573.05|10
1728266670000|2024-10-07 02:04:30|15653.82|15573.82|15652.2|15572.2|15654.15|15574.15|15652.2|15572.2|9
1728266680000|2024-10-07 02:04:40|15652.04|15572.04|15652.11|15572.11|15653.27|15573.27|15651.83|15571.83|10
1728266690000|2024-10-07 02:04:50|15652.18|15572.18|15651.4|15571.4|15652.18|15572.18|15650.96|15570.96|7
1728266700000|2024-10-07 02:05:00|15650.97|15570.97|15652.4|15572.4|15653.58|15573.58|15650.97|15570.97|9
1728266710000|2024-10-07 02:05:10|15652.3|15572.3|15650.42|15570.42|15652.3|15572.3|15650.36|15570.36|10
1728266720000|2024-10-07 02:05:20|15650.35|15570.35|15651.03|15571.03|15651.78|15571.78|15649.84|15569.84|9
1728266730000|2024-10-07 02:05:30|15650.53|15570.53|15648.78|15568.78|15650.53|15570.53|15648.71|15568.71|9
1728266740000|2024-10-07 02:05:40|15648.57|15568.57|15648.8|15568.8|15648.8|15568.8|15647.75|15567.75|10
1728266750000|2024-10-07 02:05:50|15648.23|15568.23|15647.79|15567.79|15648.24|15568.24|15647.07|15567.07|10
1728266760000|2024-10-07 02:06:00|15647.81|15567.81|15649.37|15569.37|15649.69|15569.69|15647.77|15567.77|10
1728266770000|2024-10-07 02:06:10|15649.12|15569.12|15651.25|15571.25|15651.25|15571.25|15649.03|15569.03|10
1728266780000|2024-10-07 02:06:20|15651.28|15571.28|15654.41|15574.41|15655.35|15575.35|15651.28|15571.28|10
1728266790000|2024-10-07 02:06:30|15654.73|15574.73|15655.59|15575.59|15656.02|15576.02|15654.73|15574.73|10
1728266800000|2024-10-07 02:06:40|15655.41|15575.41|15656.92|15576.92|15657.27|15577.27|15655.38|15575.38|10
1728266810000|2024-10-07 02:06:50|15656.46|15576.46|15654.89|15574.89|15656.46|15576.46|15654.89|15574.89|10
1728266820000|2024-10-07 02:07:00|15654.87|15574.87|15652.22|15572.22|15654.87|15574.87|15651.3|15571.3|10
1728266830000|2024-10-07 02:07:10|15652.77|15572.77|15651.81|15571.81|15653.37|15573.37|15651.81|15571.81|10
1728266840000|2024-10-07 02:07:20|15652.13|15572.13|15651.47|15571.47|15652.53|15572.53|15651.47|15571.47|10
1728266850000|2024-10-07 02:07:30|15651.43|15571.43|15651.21|15571.21|15651.43|15571.43|15650.89|15570.89|9
1728266860000|2024-10-07 02:07:40|15651.33|15571.33|15652.61|15572.61|15652.77|15572.77|15651.33|15571.33|10
1728266870000|2024-10-07 02:07:50|15652.87|15572.87|15653.68|15573.68|15654.41|15574.41|15652.87|15572.87|8
1728266880000|2024-10-07 02:08:00|15653.65|15573.65|15653.55|15573.55|15653.65|15573.65|15652.92|15572.92|9
1728266890000|2024-10-07 02:08:10|15653.56|15573.56|15652.06|15572.06|15653.68|15573.68|15652.06|15572.06|9
1728266900000|2024-10-07 02:08:20|15651.82|15571.82|15651.8|15571.8|15651.82|15571.82|15651.3|15571.3|9
1728266910000|2024-10-07 02:08:30|15650.88|15570.88|15651.48|15571.48|15651.93|15571.93|15649.71|15569.71|10
1728266920000|2024-10-07 02:08:40|15651.18|15571.18|15649.8|15569.8|15651.18|15571.18|15649.73|15569.73|9
1728266930000|2024-10-07 02:08:50|15650.21|15570.21|15651.51|15571.51|15651.7|15571.7|15650.21|15570.21|10
1728266940000|2024-10-07 02:09:00|15651.77|15571.77|15650.59|15570.59|15651.77|15571.77|15650.59|15570.59|7
1728266950000|2024-10-07 02:09:10|15650.51|15570.51|15649.65|15569.65|15651.34|15571.34|15649.65|15569.65|9
1728266960000|2024-10-07 02:09:20|15648.97|15568.97|15646.23|15566.23|15648.97|15568.97|15645.44|15565.44|10
1728266970000|2024-10-07 02:09:30|15646.21|15566.21|15646.37|15566.37|15646.63|15566.63|15645.61|15565.61|10
1728266980000|2024-10-07 02:09:40|15646.35|15566.35|15646.39|15566.39|15647.07|15567.07|15645.49|15565.49|10
1728266990000|2024-10-07 02:09:50|15646.85|15566.85|15647.02|15567.02|15647.02|15567.02|15646.31|15566.31|7
1728267000000|2024-10-07 02:10:00|15646.98|15566.98|15647.01|15567.01|15647.31|15567.31|15646.71|15566.71|10
1728267010000|2024-10-07 02:10:10|15646.65|15566.65|15648.77|15568.77|15648.77|15568.77|15646.65|15566.65|9
1728267020000|2024-10-07 02:10:20|15648.75|15568.75|15649.02|15569.02|15649.02|15569.02|15648.75|15568.75|8
1728267030000|2024-10-07 02:10:30|15649.01|15569.01|15648.24|15568.24|15649.53|15569.53|15648.24|15568.24|8
1728267040000|2024-10-07 02:10:40|15647.57|15567.57|15648.37|15568.37|15648.37|15568.37|15647.3|15567.3|10
1728267050000|2024-10-07 02:10:50|15648.36|15568.36|15648.14|15568.14|15648.36|15568.36|15647.21|15567.21|8
1728267060000|2024-10-07 02:11:00|15648.17|15568.17|15648.57|15568.57|15648.57|15568.57|15647.99|15567.99|7
1728267070000|2024-10-07 02:11:10|15647.79|15567.79|15647.4|15567.4|15647.79|15567.79|15646.69|15566.69|10
1728267080000|2024-10-07 02:11:20|15647.56|15567.56|15645.02|15565.02|15647.56|15567.56|15644.13|15564.13|10
1728267090000|2024-10-07 02:11:30|15645.04|15565.04|15644.95|15564.95|15646.28|15566.28|15643.97|15563.97|10
1728267100000|2024-10-07 02:11:40|15644.96|15564.96|15644.51|15564.51|15644.99|15564.99|15644.51|15564.51|8
1728267110000|2024-10-07 02:11:50|15644.49|15564.49|15644.5|15564.5|15644.5|15564.5|15644.46|15564.46|5
1728267120000|2024-10-07 02:12:00|15642.09|15562.09|15641.67|15561.67|15642.12|15562.12|15640.87|15560.87|8
1728267130000|2024-10-07 02:12:10|15641.68|15561.68|15642.5|15562.5|15642.59|15562.59|15641.68|15561.68|10
1728267140000|2024-10-07 02:12:20|15642.08|15562.08|15642.92|15562.92|15642.99|15562.99|15642.08|15562.08|7
1728267150000|2024-10-07 02:12:30|15643.19|15563.19|15642.53|15562.53|15643.19|15563.19|15642.45|15562.45|10
1728267160000|2024-10-07 02:12:40|15642.54|15562.54|15643.37|15563.37|15644.23|15564.23|15642.54|15562.54|7
1728267170000|2024-10-07 02:12:50|15643.39|15563.39|15642.76|15562.76|15643.41|15563.41|15642.75|15562.75|9
1728267180000|2024-10-07 02:13:00|15642.5|15562.5|15642.26|15562.26|15642.5|15562.5|15642.23|15562.23|8
1728267190000|2024-10-07 02:13:10|15642.29|15562.29|15642.09|15562.09|15642.42|15562.42|15642.09|15562.09|6
1728267200000|2024-10-07 02:13:20|15642.06|15562.06|15644.36|15564.36|15644.36|15564.36|15642.02|15562.02|10
1728267210000|2024-10-07 02:13:30|15644.14|15564.14|15643.24|15563.24|15644.14|15564.14|15643.16|15563.16|9
1728267220000|2024-10-07 02:13:40|15643.42|15563.42|15642.96|15562.96|15643.42|15563.42|15642.96|15562.96|9
1728267230000|2024-10-07 02:13:50|15642.93|15562.93|15642.31|15562.31|15642.94|15562.94|15642.31|15562.31|9
1728267240000|2024-10-07 02:14:00|15642.25|15562.25|15642|15562|15642.25|15562.25|15642|15562|6
1728267250000|2024-10-07 02:14:10|15641.61|15561.61|15641.97|15561.97|15641.98|15561.98|15641.61|15561.61|8
1728267260000|2024-10-07 02:14:20|15641.99|15561.99|15642.57|15562.57|15642.57|15562.57|15641.61|15561.61|9
1728267270000|2024-10-07 02:14:30|15642.96|15562.96|15643.21|15563.21|15643.21|15563.21|15642.96|15562.96|9
1728267280000|2024-10-07 02:14:40|15643.2|15563.2|15642.08|15562.08|15643.2|15563.2|15642.06|15562.06|6
1728267290000|2024-10-07 02:14:50|15642.12|15562.12|15641.51|15561.51|15642.12|15562.12|15641.51|15561.51|8
1728267300000|2024-10-07 02:15:00|15641.46|15561.46|15642.43|15562.43|15642.43|15562.43|15641.46|15561.46|8
1728267310000|2024-10-07 02:15:10|15643.65|15563.65|15642.8|15562.8|15643.99|15563.99|15642.8|15562.8|8
1728267320000|2024-10-07 02:15:20|15642.32|15562.32|15641.17|15561.17|15642.38|15562.38|15641.16|15561.16|8
1728267330000|2024-10-07 02:15:30|15641.16|15561.16|15639.26|15559.26|15641.16|15561.16|15639.26|15559.26|9
1728267340000|2024-10-07 02:15:40|15639.25|15559.25|15639.77|15559.77|15639.78|15559.78|15639.25|15559.25|7
1728267350000|2024-10-07 02:15:50|15640.08|15560.08|15641.05|15561.05|15641.05|15561.05|15639.91|15559.91|10
1728267360000|2024-10-07 02:16:00|15641.06|15561.06|15643.16|15563.16|15643.46|15563.46|15641.06|15561.06|10
1728267370000|2024-10-07 02:16:10|15643.41|15563.41|15642.66|15562.66|15643.62|15563.62|15642.66|15562.66|10
1728267380000|2024-10-07 02:16:20|15641.65|15561.65|15643.7|15563.7|15643.7|15563.7|15641.35|15561.35|8
1728267390000|2024-10-07 02:16:30|15643.07|15563.07|15640.89|15560.89|15643.08|15563.08|15640.65|15560.65|9
1728267400000|2024-10-07 02:16:40|15640.67|15560.67|15641.47|15561.47|15641.47|15561.47|15640.67|15560.67|8
1728267410000|2024-10-07 02:16:50|15641.87|15561.87|15640.47|15560.47|15641.87|15561.87|15640.47|15560.47|10
1728267420000|2024-10-07 02:17:00|15641.14|15561.14|15636.98|15556.98|15641.14|15561.14|15636.98|15556.98|10
1728267430000|2024-10-07 02:17:10|15636.97|15556.97|15635.4|15555.4|15636.97|15556.97|15635.4|15555.4|9
1728267440000|2024-10-07 02:17:20|15635.28|15555.28|15632.47|15552.47|15635.28|15555.28|15632.27|15552.27|10
1728267450000|2024-10-07 02:17:30|15632.32|15552.32|15634.02|15554.02|15634.08|15554.08|15632.32|15552.32|8
1728267460000|2024-10-07 02:17:40|15633.94|15553.94|15633.85|15553.85|15634.23|15554.23|15633.75|15553.75|7
1728267470000|2024-10-07 02:17:50|15633.74|15553.74|15634.01|15554.01|15634.01|15554.01|15633.62|15553.62|8
1728267480000|2024-10-07 02:18:00|15633.87|15553.87|15634.45|15554.45|15635.87|15555.87|15633.74|15553.74|9
1728267490000|2024-10-07 02:18:10|15634.82|15554.82|15633.08|15553.08|15634.82|15554.82|15633.08|15553.08|10
1728267500000|2024-10-07 02:18:20|15634|15554|15630.82|15550.82|15634.16|15554.16|15630.82|15550.82|8
1728267510000|2024-10-07 02:18:30|15628.37|15548.37|15628.78|15548.78|15628.88|15548.88|15628.28|15548.28|10
1728267520000|2024-10-07 02:18:40|15628.77|15548.77|15628.68|15548.68|15629.43|15549.43|15628.68|15548.68|9
1728267530000|2024-10-07 02:18:50|15629.84|15549.84|15631.35|15551.35|15631.35|15551.35|15629.84|15549.84|8
1728267540000|2024-10-07 02:19:00|15631.72|15551.72|15634.37|15554.37|15634.37|15554.37|15631.67|15551.67|10
1728267550000|2024-10-07 02:19:10|15634.35|15554.35|15633.33|15553.33|15634.35|15554.35|15633.33|15553.33|9
1728267560000|2024-10-07 02:19:20|15633.35|15553.35|15635.01|15555.01|15635.01|15555.01|15633.17|15553.17|9
1728267570000|2024-10-07 02:19:30|15635.57|15555.57|15639.36|15559.36|15639.85|15559.85|15635.57|15555.57|9
1728267580000|2024-10-07 02:19:40|15639.68|15559.68|15640.23|15560.23|15640.23|15560.23|15639.68|15559.68|7
1728267590000|2024-10-07 02:19:50|15640.26|15560.26|15642.72|15562.72|15643.16|15563.16|15640.24|15560.24|9
1728267600000|2024-10-07 02:20:00|15643.75|15563.75|15643.45|15563.45|15643.89|15563.89|15643.38|15563.38|9
1728267610000|2024-10-07 02:20:10|15643.48|15563.48|15642.23|15562.23|15643.58|15563.58|15642.23|15562.23|8
1728267620000|2024-10-07 02:20:20|15642.83|15562.83|15643.15|15563.15|15643.15|15563.15|15642.26|15562.26|9
1728267630000|2024-10-07 02:20:30|15644.11|15564.11|15647.03|15567.03|15647.03|15567.03|15642.94|15562.94|10
1728267640000|2024-10-07 02:20:40|15646.99|15566.99|15647.03|15567.03|15647.07|15567.07|15646.98|15566.98|6
1728267650000|2024-10-07 02:20:50|15647.02|15567.02|15648.78|15568.78|15648.78|15568.78|15647.02|15567.02|8
1728267660000|2024-10-07 02:21:00|15648.87|15568.87|15649.54|15569.54|15650.52|15570.52|15648.87|15568.87|10
1728267670000|2024-10-07 02:21:10|15650.52|15570.52|15650.29|15570.29|15650.6|15570.6|15649.74|15569.74|9
1728267680000|2024-10-07 02:21:20|15650.65|15570.65|15650.71|15570.71|15650.72|15570.72|15650.64|15570.64|5
1728267690000|2024-10-07 02:21:30|15650.7|15570.7|15654.12|15574.12|15654.12|15574.12|15650.7|15570.7|10
1728267700000|2024-10-07 02:21:40|15653.32|15573.32|15651.98|15571.98|15653.32|15573.32|15651.98|15571.98|10
1728267710000|2024-10-07 02:21:50|15651.95|15571.95|15652.86|15572.86|15652.86|15572.86|15651.44|15571.44|8
1728267720000|2024-10-07 02:22:00|15652.99|15572.99|15653.27|15573.27|15653.8|15573.8|15652.88|15572.88|10
1728267730000|2024-10-07 02:22:10|15653.26|15573.26|15653.41|15573.41|15653.69|15573.69|15653.07|15573.07|10
1728267740000|2024-10-07 02:22:20|15653.4|15573.4|15652.89|15572.89|15653.63|15573.63|15652.89|15572.89|8
1728267750000|2024-10-07 02:22:30|15652.23|15572.23|15654.58|15574.58|15654.58|15574.58|15652.23|15572.23|9
1728267760000|2024-10-07 02:22:40|15654.57|15574.57|15653.74|15573.74|15654.63|15574.63|15652.71|15572.71|9
1728267770000|2024-10-07 02:22:50|15654.05|15574.05|15655.51|15575.51|15655.51|15575.51|15654.05|15574.05|8
1728267780000|2024-10-07 02:23:00|15655.5|15575.5|15654.3|15574.3|15656|15576|15654.3|15574.3|8
1728267790000|2024-10-07 02:23:10|15654.13|15574.13|15653.97|15573.97|15654.15|15574.15|15653.97|15573.97|8
1728267800000|2024-10-07 02:23:20|15653.96|15573.96|15653.64|15573.64|15653.96|15573.96|15653.62|15573.62|7
1728267810000|2024-10-07 02:23:30|15654.62|15574.62|15653.79|15573.79|15654.62|15574.62|15653.79|15573.79|8
1728267820000|2024-10-07 02:23:40|15653.66|15573.66|15654.51|15574.51|15654.86|15574.86|15653.62|15573.62|10
1728267830000|2024-10-07 02:23:50|15654.45|15574.45|15654.69|15574.69|15654.88|15574.88|15654.45|15574.45|9
1728267840000|2024-10-07 02:24:00|15654.68|15574.68|15655.08|15575.08|15655.48|15575.48|15654.5|15574.5|9
1728267850000|2024-10-07 02:24:10|15654.85|15574.85|15654.32|15574.32|15655.52|15575.52|15654.05|15574.05|8
1728267860000|2024-10-07 02:24:20|15654.43|15574.43|15654.6|15574.6|15654.84|15574.84|15654.43|15574.43|8
1728267870000|2024-10-07 02:24:30|15655.39|15575.39|15654.63|15574.63|15655.39|15575.39|15654.62|15574.62|10
1728267880000|2024-10-07 02:24:40|15654.64|15574.64|15653.26|15573.26|15654.64|15574.64|15653.26|15573.26|8
1728267890000|2024-10-07 02:24:50|15653.25|15573.25|15654.97|15574.97|15654.97|15574.97|15653.25|15573.25|7
1728267900000|2024-10-07 02:25:00|15655.16|15575.16|15655.22|15575.22|15655.24|15575.24|15654.43|15574.43|10
1728267910000|2024-10-07 02:25:10|15654.9|15574.9|15655.36|15575.36|15655.37|15575.37|15654.9|15574.9|8
1728267920000|2024-10-07 02:25:20|15655.37|15575.37|15655.88|15575.88|15655.97|15575.97|15655.37|15575.37|9
1728267930000|2024-10-07 02:25:30|15655.55|15575.55|15658.79|15578.79|15658.79|15578.79|15654.41|15574.41|7
1728267940000|2024-10-07 02:25:40|15658.57|15578.57|15655.73|15575.73|15658.57|15578.57|15655.48|15575.48|8
1728267950000|2024-10-07 02:25:50|15656.32|15576.32|15655.11|15575.11|15656.32|15576.32|15654.68|15574.68|10
1728267960000|2024-10-07 02:26:00|15654.57|15574.57|15655.07|15575.07|15655.51|15575.51|15654.57|15574.57|10
1728267970000|2024-10-07 02:26:10|15655.03|15575.03|15654.77|15574.77|15655.04|15575.04|15654.67|15574.67|9
1728267980000|2024-10-07 02:26:20|15654.69|15574.69|15653.39|15573.39|15655.01|15575.01|15653.39|15573.39|10
1728267990000|2024-10-07 02:26:30|15653.33|15573.33|15653.1|15573.1|15653.33|15573.33|15652.6|15572.6|10
1728268000000|2024-10-07 02:26:40|15653.13|15573.13|15653.26|15573.26|15653.26|15573.26|15653.13|15573.13|7
1728268010000|2024-10-07 02:26:50|15653.3|15573.3|15653.2|15573.2|15653.3|15573.3|15652.93|15572.93|7
1728268020000|2024-10-07 02:27:00|15653.29|15573.29|15650.95|15570.95|15653.37|15573.37|15650.95|15570.95|9
1728268030000|2024-10-07 02:27:10|15650.46|15570.46|15651.99|15571.99|15651.99|15571.99|15650.22|15570.22|10
1728268040000|2024-10-07 02:27:20|15651.98|15571.98|15649.34|15569.34|15651.98|15571.98|15649.34|15569.34|7
1728268050000|2024-10-07 02:27:30|15649.46|15569.46|15648.7|15568.7|15649.46|15569.46|15648.24|15568.24|10
1728268060000|2024-10-07 02:27:40|15648.71|15568.71|15648.46|15568.46|15648.72|15568.72|15648.46|15568.46|10
1728268070000|2024-10-07 02:27:50|15648.08|15568.08|15648.37|15568.37|15648.37|15568.37|15648.08|15568.08|8
1728268080000|2024-10-07 02:28:00|15648.38|15568.38|15649.27|15569.27|15649.27|15569.27|15648.34|15568.34|8
1728268090000|2024-10-07 02:28:10|15649.25|15569.25|15646.38|15566.38|15649.58|15569.58|15646.38|15566.38|10
1728268100000|2024-10-07 02:28:20|15646.29|15566.29|15644.39|15564.39|15646.38|15566.38|15644.39|15564.39|9
1728268110000|2024-10-07 02:28:30|15644.58|15564.58|15644.42|15564.42|15644.58|15564.58|15644.34|15564.34|7
1728268120000|2024-10-07 02:28:40|15644.41|15564.41|15644.45|15564.45|15644.51|15564.51|15644.1|15564.1|9
1728268130000|2024-10-07 02:28:50|15644.35|15564.35|15646.28|15566.28|15646.28|15566.28|15644.35|15564.35|9
1728268140000|2024-10-07 02:29:00|15646.27|15566.27|15648.77|15568.77|15648.77|15568.77|15645.91|15565.91|10
1728268150000|2024-10-07 02:29:10|15648.43|15568.43|15648.65|15568.65|15648.91|15568.91|15648.43|15568.43|9
1728268160000|2024-10-07 02:29:20|15648.66|15568.66|15648.86|15568.86|15649.19|15569.19|15648.62|15568.62|7
1728268170000|2024-10-07 02:29:30|15648.51|15568.51|15647.25|15567.25|15648.57|15568.57|15647.25|15567.25|7
1728268180000|2024-10-07 02:29:40|15646.41|15566.41|15646.26|15566.26|15646.47|15566.47|15645.88|15565.88|9
1728268190000|2024-10-07 02:29:50|15646.25|15566.25|15646.04|15566.04|15646.25|15566.25|15646.03|15566.03|5
1728268200000|2024-10-07 02:30:00|15646.29|15566.29|15646.43|15566.43|15646.73|15566.73|15646.09|15566.09|9
1728268210000|2024-10-07 02:30:10|15646.95|15566.95|15647.26|15567.26|15647.38|15567.38|15646.95|15566.95|8
1728268220000|2024-10-07 02:30:20|15646.56|15566.56|15647.37|15567.37|15647.37|15567.37|15646.53|15566.53|8
1728268230000|2024-10-07 02:30:30|15647.35|15567.35|15646.26|15566.26|15647.36|15567.36|15646.1|15566.1|8
1728268240000|2024-10-07 02:30:40|15646.2|15566.2|15645.74|15565.74|15646.2|15566.2|15645.74|15565.74|9
1728268250000|2024-10-07 02:30:50|15645.5|15565.5|15645.46|15565.46|15645.5|15565.5|15645.46|15565.46|8
1728268260000|2024-10-07 02:31:00|15645.45|15565.45|15642.96|15562.96|15645.47|15565.47|15642.88|15562.88|10
1728268270000|2024-10-07 02:31:10|15642.06|15562.06|15641.61|15561.61|15642.13|15562.13|15641.61|15561.61|9
1728268280000|2024-10-07 02:31:20|15641.6|15561.6|15636.7|15556.7|15641.6|15561.6|15636.7|15556.7|10
1728268290000|2024-10-07 02:31:30|15635.12|15555.12|15632.71|15552.71|15635.12|15555.12|15632.44|15552.44|10
1728268300000|2024-10-07 02:31:40|15632.3|15552.3|15630.75|15550.75|15632.71|15552.71|15630.74|15550.74|10
1728268310000|2024-10-07 02:31:50|15630.62|15550.62|15629.79|15549.79|15630.99|15550.99|15629.79|15549.79|10
1728268320000|2024-10-07 02:32:00|15628.12|15548.12|15626.6|15546.6|15628.13|15548.13|15626.6|15546.6|10
1728268330000|2024-10-07 02:32:10|15626.02|15546.02|15623.82|15543.82|15626.02|15546.02|15623.82|15543.82|8
1728268340000|2024-10-07 02:32:20|15623.8|15543.8|15624.68|15544.68|15624.68|15544.68|15623.7|15543.7|7
1728268350000|2024-10-07 02:32:30|15624.53|15544.53|15623.84|15543.84|15624.85|15544.85|15623.84|15543.84|8
1728268360000|2024-10-07 02:32:40|15623.83|15543.83|15622.7|15542.7|15623.83|15543.83|15622.48|15542.48|8
1728268370000|2024-10-07 02:32:50|15622.69|15542.69|15621.23|15541.23|15622.69|15542.69|15621.23|15541.23|7
1728268380000|2024-10-07 02:33:00|15621.13|15541.13|15621.44|15541.44|15621.46|15541.46|15620.32|15540.32|10
1728268390000|2024-10-07 02:33:10|15621.43|15541.43|15621.68|15541.68|15621.68|15541.68|15621.43|15541.43|10
1728268400000|2024-10-07 02:33:20|15621.69|15541.69|15621.8|15541.8|15621.84|15541.84|15621.55|15541.55|9
1728268410000|2024-10-07 02:33:30|15621.68|15541.68|15623.3|15543.3|15623.31|15543.31|15621.47|15541.47|8
1728268420000|2024-10-07 02:33:40|15623.38|15543.38|15627.22|15547.22|15627.22|15547.22|15623.38|15543.38|9
1728268430000|2024-10-07 02:33:50|15627.3|15547.3|15627.48|15547.48|15627.48|15547.48|15627.3|15547.3|7
1728268440000|2024-10-07 02:34:00|15627.13|15547.13|15627.8|15547.8|15627.8|15547.8|15627.12|15547.12|10
1728268450000|2024-10-07 02:34:10|15627.82|15547.82|15630.17|15550.17|15630.17|15550.17|15627.82|15547.82|10
1728268460000|2024-10-07 02:34:20|15630.13|15550.13|15633.98|15553.98|15633.98|15553.98|15630.13|15550.13|10
1728268470000|2024-10-07 02:34:30|15633.85|15553.85|15634.36|15554.36|15634.75|15554.75|15633.84|15553.84|9
1728268480000|2024-10-07 02:34:40|15634.2|15554.2|15635.43|15555.43|15635.77|15555.77|15634.17|15554.17|10
1728268490000|2024-10-07 02:34:50|15635.7|15555.7|15635.59|15555.59|15635.93|15555.93|15635.54|15555.54|8
1728268500000|2024-10-07 02:35:00|15635.57|15555.57|15635.85|15555.85|15636.71|15556.71|15635.03|15555.03|10
1728268510000|2024-10-07 02:35:10|15635.83|15555.83|15636.62|15556.62|15636.83|15556.83|15635.43|15555.43|10
1728268520000|2024-10-07 02:35:20|15636.75|15556.75|15634.64|15554.64|15636.84|15556.84|15634.64|15554.64|10
1728268530000|2024-10-07 02:35:30|15634.03|15554.03|15633.75|15553.75|15634.13|15554.13|15633.43|15553.43|10
1728268540000|2024-10-07 02:35:40|15633.26|15553.26|15632.99|15552.99|15633.31|15553.31|15632.99|15552.99|9
1728268550000|2024-10-07 02:35:50|15633.03|15553.03|15628.83|15548.83|15633.06|15553.06|15628.83|15548.83|9
1728268560000|2024-10-07 02:36:00|15629.09|15549.09|15625.37|15545.37|15629.09|15549.09|15625.37|15545.37|10
1728268570000|2024-10-07 02:36:10|15625.13|15545.13|15621.78|15541.78|15625.13|15545.13|15621.78|15541.78|10
1728268580000|2024-10-07 02:36:20|15621.68|15541.68|15617.87|15537.87|15621.68|15541.68|15617.87|15537.87|9
1728268590000|2024-10-07 02:36:30|15617.86|15537.86|15617.27|15537.27|15617.86|15537.86|15616.99|15536.99|9
1728268600000|2024-10-07 02:36:40|15617.35|15537.35|15617.65|15537.65|15617.65|15537.65|15617.32|15537.32|9
1728268610000|2024-10-07 02:36:50|15617.62|15537.62|15617.25|15537.25|15617.62|15537.62|15617.23|15537.23|8
1728268620000|2024-10-07 02:37:00|15617.27|15537.27|15616.02|15536.02|15617.27|15537.27|15615.26|15535.26|9
1728268630000|2024-10-07 02:37:10|15615.19|15535.19|15617.58|15537.58|15617.68|15537.68|15615.19|15535.19|10
1728268640000|2024-10-07 02:37:20|15617.65|15537.65|15619.25|15539.25|15619.25|15539.25|15617.17|15537.17|9
1728268650000|2024-10-07 02:37:30|15619.18|15539.18|15619.94|15539.94|15619.99|15539.99|15618.96|15538.96|10
1728268660000|2024-10-07 02:37:40|15619.85|15539.85|15624.76|15544.76|15624.84|15544.84|15619.73|15539.73|8
1728268670000|2024-10-07 02:37:50|15624.75|15544.75|15625.56|15545.56|15625.56|15545.56|15624.75|15544.75|8
1728268680000|2024-10-07 02:38:00|15625.59|15545.59|15625.56|15545.56|15625.59|15545.59|15625|15545|8
1728268690000|2024-10-07 02:38:10|15625.58|15545.58|15625.01|15545.01|15627.82|15547.82|15625.01|15545.01|10
1728268700000|2024-10-07 02:38:20|15624.8|15544.8|15622.94|15542.94|15624.8|15544.8|15622.83|15542.83|10
1728268710000|2024-10-07 02:38:30|15622.36|15542.36|15622.33|15542.33|15622.36|15542.36|15622.19|15542.19|6
1728268720000|2024-10-07 02:38:40|15622.2|15542.2|15620.23|15540.23|15622.2|15542.2|15620|15540|9
1728268730000|2024-10-07 02:38:50|15620.09|15540.09|15620.21|15540.21|15620.74|15540.74|15620.09|15540.09|9
1728268740000|2024-10-07 02:39:00|15620.01|15540.01|15619.57|15539.57|15620.44|15540.44|15619.57|15539.57|10
1728268750000|2024-10-07 02:39:10|15619.52|15539.52|15619.54|15539.54|15619.84|15539.84|15619.48|15539.48|10
1728268760000|2024-10-07 02:39:20|15619.53|15539.53|15613.18|15533.18|15619.53|15539.53|15613.18|15533.18|7
1728268770000|2024-10-07 02:39:30|15612.74|15532.74|15609.44|15529.44|15612.74|15532.74|15609.44|15529.44|10
1728268780000|2024-10-07 02:39:40|15608.33|15528.33|15607.14|15527.14|15608.33|15528.33|15606.18|15526.18|10
1728268790000|2024-10-07 02:39:50|15606.31|15526.31|15605.63|15525.63|15606.49|15526.49|15605.63|15525.63|7
1728268800000|2024-10-07 02:40:00|15605.62|15525.62|15606.81|15526.81|15606.97|15526.97|15605.62|15525.62|9
1728268810000|2024-10-07 02:40:10|15606.8|15526.8|15607.25|15527.25|15607.25|15527.25|15606.3|15526.3|10
1728268820000|2024-10-07 02:40:20|15607.24|15527.24|15607.57|15527.57|15607.9|15527.9|15607.24|15527.24|8
1728268830000|2024-10-07 02:40:30|15607.4|15527.4|15608.31|15528.31|15608.31|15528.31|15607.34|15527.34|8
1728268840000|2024-10-07 02:40:40|15607.24|15527.24|15608.19|15528.19|15608.2|15528.2|15607.24|15527.24|5
1728268850000|2024-10-07 02:40:50|15607.89|15527.89|15607.43|15527.43|15607.89|15527.89|15607.3|15527.3|8
1728268860000|2024-10-07 02:41:00|15606.06|15526.06|15605.72|15525.72|15606.91|15526.91|15605.72|15525.72|9
1728268870000|2024-10-07 02:41:10|15606.34|15526.34|15606.2|15526.2|15606.57|15526.57|15606.2|15526.2|10
1728268880000|2024-10-07 02:41:20|15605.96|15525.96|15606.1|15526.1|15606.1|15526.1|15605.19|15525.19|8
1728268890000|2024-10-07 02:41:30|15605.58|15525.58|15605.63|15525.63|15605.98|15525.98|15605.44|15525.44|9
1728268900000|2024-10-07 02:41:40|15605.62|15525.62|15605.46|15525.46|15605.84|15525.84|15605.46|15525.46|9
1728268910000|2024-10-07 02:41:50|15605.76|15525.76|15602.09|15522.09|15605.92|15525.92|15601.17|15521.17|9
1728268920000|2024-10-07 02:42:00|15602.1|15522.1|15601.27|15521.27|15602.1|15522.1|15601.27|15521.27|9
1728268930000|2024-10-07 02:42:10|15601.26|15521.26|15601.06|15521.06|15601.46|15521.46|15601.06|15521.06|9
1728268940000|2024-10-07 02:42:20|15601.02|15521.02|15600.62|15520.62|15601.24|15521.24|15600.62|15520.62|8
1728268950000|2024-10-07 02:42:30|15600.56|15520.56|15600.16|15520.16|15600.56|15520.56|15600.16|15520.16|7
1728268960000|2024-10-07 02:42:40|15600.11|15520.11|15599.46|15519.46|15600.11|15520.11|15599.03|15519.03|9
1728268970000|2024-10-07 02:42:50|15599.45|15519.45|15599.57|15519.57|15599.57|15519.57|15599.34|15519.34|8
1728268980000|2024-10-07 02:43:00|15599.55|15519.55|15599.01|15519.01|15599.55|15519.55|15598.9|15518.9|10
1728268990000|2024-10-07 02:43:10|15598.77|15518.77|15601.45|15521.45|15601.45|15521.45|15598.74|15518.74|9
1728269000000|2024-10-07 02:43:20|15601.46|15521.46|15601.01|15521.01|15601.46|15521.46|15600.94|15520.94|7
1728269010000|2024-10-07 02:43:30|15599.55|15519.55|15597.01|15517.01|15599.55|15519.55|15597.01|15517.01|10
1728269020000|2024-10-07 02:43:40|15596.64|15516.64|15594.71|15514.71|15596.64|15516.64|15594.71|15514.71|10
1728269030000|2024-10-07 02:43:50|15595.04|15515.04|15592.95|15512.95|15595.05|15515.05|15592.95|15512.95|10
1728269040000|2024-10-07 02:44:00|15593.77|15513.77|15591.2|15511.2|15594|15514|15591.2|15511.2|10
1728269050000|2024-10-07 02:44:10|15591.15|15511.15|15592.33|15512.33|15592.33|15512.33|15589.99|15509.99|10
1728269060000|2024-10-07 02:44:20|15592.85|15512.85|15595|15515|15595|15515|15592.85|15512.85|9
1728269070000|2024-10-07 02:44:30|15594.72|15514.72|15595.6|15515.6|15595.6|15515.6|15594.72|15514.72|10
1728269080000|2024-10-07 02:44:40|15595.63|15515.63|15595.87|15515.87|15595.87|15515.87|15595.32|15515.32|10
1728269090000|2024-10-07 02:44:50|15595.73|15515.73|15595.29|15515.29|15595.73|15515.73|15595.28|15515.28|8
1728269100000|2024-10-07 02:45:00|15594.95|15514.95|15600.38|15520.38|15600.38|15520.38|15594.95|15514.95|10
1728269110000|2024-10-07 02:45:10|15600.47|15520.47|15600.47|15520.47|15600.67|15520.67|15599.1|15519.1|10
1728269120000|2024-10-07 02:45:20|15600.87|15520.87|15602.67|15522.67|15603.18|15523.18|15600.87|15520.87|10
1728269130000|2024-10-07 02:45:30|15602.73|15522.73|15601.26|15521.26|15602.91|15522.91|15600.56|15520.56|10
1728269140000|2024-10-07 02:45:40|15601.28|15521.28|15603.21|15523.21|15603.21|15523.21|15601.28|15521.28|9
1728269150000|2024-10-07 02:45:50|15603.73|15523.73|15604.08|15524.08|15604.36|15524.36|15603.71|15523.71|9
1728269160000|2024-10-07 02:46:00|15603.77|15523.77|15604.78|15524.78|15604.79|15524.79|15603.77|15523.77|8
1728269170000|2024-10-07 02:46:10|15604.75|15524.75|15603.66|15523.66|15604.75|15524.75|15603.66|15523.66|7
1728269180000|2024-10-07 02:46:20|15603.68|15523.68|15608.72|15528.72|15608.72|15528.72|15603.67|15523.67|9
1728269190000|2024-10-07 02:46:30|15608.71|15528.71|15607.63|15527.63|15608.88|15528.88|15607.24|15527.24|9
1728269200000|2024-10-07 02:46:40|15607.57|15527.57|15607.08|15527.08|15607.57|15527.57|15606.79|15526.79|9
1728269210000|2024-10-07 02:46:50|15608|15528|15606.59|15526.59|15608.01|15528.01|15606.59|15526.59|6
1728269220000|2024-10-07 02:47:00|15606.58|15526.58|15606|15526|15606.61|15526.61|15605.69|15525.69|10
1728269230000|2024-10-07 02:47:10|15606.24|15526.24|15606.33|15526.33|15606.42|15526.42|15606.03|15526.03|6
1728269240000|2024-10-07 02:47:20|15607|15527|15607.73|15527.73|15607.74|15527.74|15607|15527|10
1728269250000|2024-10-07 02:47:30|15607.74|15527.74|15608.28|15528.28|15608.8|15528.8|15607.74|15527.74|9
1728269260000|2024-10-07 02:47:40|15608.49|15528.49|15609.13|15529.13|15609.13|15529.13|15607.79|15527.79|9
1728269270000|2024-10-07 02:47:50|15609.66|15529.66|15609.96|15529.96|15610.08|15530.08|15609.46|15529.46|9
1728269280000|2024-10-07 02:48:00|15613.87|15533.87|15616.13|15536.13|15616.13|15536.13|15613.87|15533.87|9
1728269290000|2024-10-07 02:48:10|15616.16|15536.16|15615.52|15535.52|15616.16|15536.16|15615.48|15535.48|8
1728269300000|2024-10-07 02:48:20|15615.55|15535.55|15615.19|15535.19|15615.66|15535.66|15614.94|15534.94|9
1728269310000|2024-10-07 02:48:30|15614.93|15534.93|15617.76|15537.76|15617.76|15537.76|15614.93|15534.93|8
1728269320000|2024-10-07 02:48:40|15617.66|15537.66|15617.28|15537.28|15617.66|15537.66|15617.27|15537.27|9
1728269330000|2024-10-07 02:48:50|15617.24|15537.24|15618.03|15538.03|15618.56|15538.56|15617.23|15537.23|8
1728269340000|2024-10-07 02:49:00|15618.15|15538.15|15617.55|15537.55|15618.43|15538.43|15617.55|15537.55|9
1728269350000|2024-10-07 02:49:10|15617.01|15537.01|15618.01|15538.01|15618.53|15538.53|15616.99|15536.99|10
1728269360000|2024-10-07 02:49:20|15618.02|15538.02|15616.4|15536.4|15618.03|15538.03|15616.31|15536.31|9
1728269370000|2024-10-07 02:49:30|15616.41|15536.41|15617.21|15537.21|15617.21|15537.21|15616.41|15536.41|6
1728269380000|2024-10-07 02:49:40|15617.14|15537.14|15617.09|15537.09|15617.14|15537.14|15617.08|15537.08|6
1728269390000|2024-10-07 02:49:50|15616.76|15536.76|15617.11|15537.11|15617.11|15537.11|15616.25|15536.25|9
1728269400000|2024-10-07 02:50:00|15617.07|15537.07|15619.66|15539.66|15619.66|15539.66|15617.07|15537.07|10
1728269410000|2024-10-07 02:50:10|15619.94|15539.94|15621.23|15541.23|15621.23|15541.23|15619.94|15539.94|10
1728269420000|2024-10-07 02:50:20|15621|15541|15620.46|15540.46|15621.75|15541.75|15620.46|15540.46|7
1728269430000|2024-10-07 02:50:30|15620.02|15540.02|15618.81|15538.81|15620.02|15540.02|15618.81|15538.81|9
1728269440000|2024-10-07 02:50:40|15619.06|15539.06|15618.9|15538.9|15619.08|15539.08|15618.81|15538.81|7
1728269450000|2024-10-07 02:50:50|15618.98|15538.98|15618.79|15538.79|15619.04|15539.04|15618.74|15538.74|9
1728269460000|2024-10-07 02:51:00|15618.78|15538.78|15618.14|15538.14|15618.81|15538.81|15618.14|15538.14|9
1728269470000|2024-10-07 02:51:10|15617.76|15537.76|15617.78|15537.78|15617.82|15537.82|15617.76|15537.76|8
1728269480000|2024-10-07 02:51:20|15617.77|15537.77|15617.64|15537.64|15617.77|15537.77|15617.01|15537.01|10
1728269490000|2024-10-07 02:51:30|15617.66|15537.66|15616.78|15536.78|15618.03|15538.03|15616.78|15536.78|8
1728269500000|2024-10-07 02:51:40|15617.18|15537.18|15616.63|15536.63|15617.41|15537.41|15616.63|15536.63|10
1728269510000|2024-10-07 02:51:50|15616.61|15536.61|15617.03|15537.03|15617.24|15537.24|15616.61|15536.61|9
1728269520000|2024-10-07 02:52:00|15616.93|15536.93|15616.57|15536.57|15616.93|15536.93|15616.3|15536.3|9
1728269530000|2024-10-07 02:52:10|15616.58|15536.58|15613.76|15533.76|15616.58|15536.58|15613.76|15533.76|9
1728269540000|2024-10-07 02:52:20|15613.62|15533.62|15613.39|15533.39|15613.62|15533.62|15612.93|15532.93|8
1728269550000|2024-10-07 02:52:30|15613.35|15533.35|15612.68|15532.68|15613.36|15533.36|15612.64|15532.64|9
1728269560000|2024-10-07 02:52:40|15612.54|15532.54|15613.77|15533.77|15613.77|15533.77|15612.54|15532.54|9
1728269570000|2024-10-07 02:52:50|15613.54|15533.54|15612.34|15532.34|15613.87|15533.87|15611.77|15531.77|10
1728269580000|2024-10-07 02:53:00|15612.33|15532.33|15611.73|15531.73|15612.33|15532.33|15611.13|15531.13|10
1728269590000|2024-10-07 02:53:10|15611.88|15531.88|15617.33|15537.33|15617.86|15537.86|15611.88|15531.88|9
1728269600000|2024-10-07 02:53:20|15617.66|15537.66|15617.71|15537.71|15617.71|15537.71|15617.29|15537.29|10
1728269610000|2024-10-07 02:53:30|15617.23|15537.23|15616.38|15536.38|15617.4|15537.4|15616.38|15536.38|8
1728269620000|2024-10-07 02:53:40|15615.77|15535.77|15615.81|15535.81|15616.8|15536.8|15615.7|15535.7|9
1728269630000|2024-10-07 02:53:50|15615.8|15535.8|15615.6|15535.6|15615.8|15535.8|15615.47|15535.47|9
1728269640000|2024-10-07 02:54:00|15615.58|15535.58|15615.63|15535.63|15615.63|15535.63|15615.58|15535.58|7
1728269650000|2024-10-07 02:54:10|15615.59|15535.59|15614.73|15534.73|15615.59|15535.59|15614.73|15534.73|7
1728269660000|2024-10-07 02:54:20|15614.72|15534.72|15613.99|15533.99|15614.72|15534.72|15613.99|15533.99|8
1728269670000|2024-10-07 02:54:30|15613.98|15533.98|15612.94|15532.94|15613.98|15533.98|15612.9|15532.9|10
1728269680000|2024-10-07 02:54:40|15612.95|15532.95|15612.46|15532.46|15613.18|15533.18|15612.46|15532.46|9
1728269690000|2024-10-07 02:54:50|15612.44|15532.44|15613.6|15533.6|15613.6|15533.6|15612.43|15532.43|9
1728269700000|2024-10-07 02:55:00|15613.85|15533.85|15613.78|15533.78|15613.93|15533.93|15613.78|15533.78|7
1728269710000|2024-10-07 02:55:10|15613.4|15533.4|15613.38|15533.38|15613.4|15533.4|15612.53|15532.53|7
1728269720000|2024-10-07 02:55:20|15613.08|15533.08|15613.52|15533.52|15613.53|15533.53|15613.07|15533.07|8
1728269730000|2024-10-07 02:55:30|15613.49|15533.49|15613.19|15533.19|15613.49|15533.49|15612.91|15532.91|10
1728269740000|2024-10-07 02:55:40|15613.16|15533.16|15612.6|15532.6|15613.27|15533.27|15612.6|15532.6|9
1728269750000|2024-10-07 02:55:50|15612.61|15532.61|15612.44|15532.44|15612.61|15532.61|15612.44|15532.44|6
1728269760000|2024-10-07 02:56:00|15612.42|15532.42|15609.14|15529.14|15612.43|15532.43|15609.14|15529.14|10
1728269770000|2024-10-07 02:56:10|15609.11|15529.11|15606.43|15526.43|15609.11|15529.11|15606.43|15526.43|9
1728269780000|2024-10-07 02:56:20|15606.33|15526.33|15604.87|15524.87|15606.34|15526.34|15604.87|15524.87|4
1728269790000|2024-10-07 02:56:30|15604.85|15524.85|15604.67|15524.67|15605.22|15525.22|15604.67|15524.67|8
1728269800000|2024-10-07 02:56:40|15604.66|15524.66|15604.87|15524.87|15605.1|15525.1|15604.66|15524.66|9
1728269810000|2024-10-07 02:56:50|15604.78|15524.78|15604.18|15524.18|15604.8|15524.8|15604.18|15524.18|5
1728269820000|2024-10-07 02:57:00|15604.8|15524.8|15604.11|15524.11|15604.8|15524.8|15604|15524|9
1728269830000|2024-10-07 02:57:10|15604.47|15524.47|15603.31|15523.31|15604.47|15524.47|15603.31|15523.31|9
1728269840000|2024-10-07 02:57:20|15603.2|15523.2|15602.46|15522.46|15603.2|15523.2|15602.46|15522.46|10
1728269850000|2024-10-07 02:57:30|15602.4|15522.4|15601.54|15521.54|15602.58|15522.58|15601.46|15521.46|9
1728269860000|2024-10-07 02:57:40|15601.02|15521.02|15600.92|15520.92|15601.02|15521.02|15600.92|15520.92|6
1728269870000|2024-10-07 02:57:50|15601.1|15521.1|15601.14|15521.14|15601.16|15521.16|15601.1|15521.1|4
1728269880000|2024-10-07 02:58:00|15601.18|15521.18|15599.9|15519.9|15601.18|15521.18|15599.35|15519.35|9
1728269890000|2024-10-07 02:58:10|15598.56|15518.56|15597.71|15517.71|15598.56|15518.56|15597.71|15517.71|10
1728269900000|2024-10-07 02:58:20|15597.68|15517.68|15597.53|15517.53|15597.68|15517.68|15597.53|15517.53|8
1728269910000|2024-10-07 02:58:30|15597.52|15517.52|15596.5|15516.5|15597.52|15517.52|15596.5|15516.5|7
1728269920000|2024-10-07 02:58:40|15596.52|15516.52|15596.44|15516.44|15596.52|15516.52|15595.68|15515.68|8
1728269930000|2024-10-07 02:58:50|15597.11|15517.11|15597.21|15517.21|15597.85|15517.85|15597.11|15517.11|8
1728269940000|2024-10-07 02:59:00|15597.64|15517.64|15597.97|15517.97|15598.18|15518.18|15597.64|15517.64|8
1728269950000|2024-10-07 02:59:10|15597.98|15517.98|15598.24|15518.24|15599.39|15519.39|15597.98|15517.98|10
1728269960000|2024-10-07 02:59:20|15598.25|15518.25|15596.2|15516.2|15598.95|15518.95|15596.2|15516.2|10
1728269970000|2024-10-07 02:59:30|15596.36|15516.36|15597.03|15517.03|15597.04|15517.04|15596.22|15516.22|6
1728269980000|2024-10-07 02:59:40|15596.75|15516.75|15597.14|15517.14|15597.31|15517.31|15596.75|15516.75|7
1728269990000|2024-10-07 02:59:50|15597.47|15517.47|15596.86|15516.86|15597.47|15517.47|15596.86|15516.86|9
1728270000000|2024-10-07 03:00:00|15596.98|15516.98|15599.63|15519.63|15599.87|15519.87|15596.98|15516.98|10
1728270010000|2024-10-07 03:00:10|15599.62|15519.62|15600.08|15520.08|15600.08|15520.08|15599.53|15519.53|10
1728270020000|2024-10-07 03:00:20|15600.14|15520.14|15601.87|15521.87|15601.87|15521.87|15600.14|15520.14|10
1728270030000|2024-10-07 03:00:30|15602.27|15522.27|15600.07|15520.07|15602.46|15522.46|15600.06|15520.06|10
1728270040000|2024-10-07 03:00:40|15600.03|15520.03|15600.56|15520.56|15600.6|15520.6|15599.76|15519.76|8
1728270050000|2024-10-07 03:00:50|15600.2|15520.2|15600|15520|15600.2|15520.2|15599.5|15519.5|8
1728270060000|2024-10-07 03:01:00|15599.99|15519.99|15599.94|15519.94|15600|15520|15599.67|15519.67|9
1728270070000|2024-10-07 03:01:10|15599.95|15519.95|15600|15520|15600.69|15520.69|15599.65|15519.65|8
1728270080000|2024-10-07 03:01:20|15599.97|15519.97|15601.74|15521.74|15601.74|15521.74|15599.96|15519.96|10
1728270090000|2024-10-07 03:01:30|15601.73|15521.73|15601.7|15521.7|15601.78|15521.78|15601.7|15521.7|5
1728270100000|2024-10-07 03:01:40|15601.71|15521.71|15601.59|15521.59|15601.71|15521.71|15601.38|15521.38|9
1728270110000|2024-10-07 03:01:50|15601.81|15521.81|15605.61|15525.61|15605.61|15525.61|15601.81|15521.81|5
1728270120000|2024-10-07 03:02:00|15605.58|15525.58|15605.91|15525.91|15606.01|15526.01|15605.23|15525.23|9
1728270130000|2024-10-07 03:02:10|15606.05|15526.05|15607.69|15527.69|15609.62|15529.62|15605.97|15525.97|10
1728270140000|2024-10-07 03:02:20|15607.64|15527.64|15605.77|15525.77|15607.64|15527.64|15605.77|15525.77|10
1728270150000|2024-10-07 03:02:30|15605.7|15525.7|15606.14|15526.14|15606.14|15526.14|15605.7|15525.7|9
1728270160000|2024-10-07 03:02:40|15607|15527|15606.87|15526.87|15607|15527|15606.58|15526.58|9
1728270170000|2024-10-07 03:02:50|15606.85|15526.85|15606.21|15526.21|15606.85|15526.85|15605.94|15525.94|10
1728270180000|2024-10-07 03:03:00|15605.74|15525.74|15608.1|15528.1|15608.19|15528.19|15605.74|15525.74|10
1728270190000|2024-10-07 03:03:10|15608.03|15528.03|15607.22|15527.22|15608.03|15528.03|15607.01|15527.01|7
1728270200000|2024-10-07 03:03:20|15607.05|15527.05|15606.44|15526.44|15607.05|15527.05|15606.44|15526.44|8
1728270210000|2024-10-07 03:03:30|15606.4|15526.4|15606.42|15526.42|15606.73|15526.73|15606.01|15526.01|9
1728270220000|2024-10-07 03:03:40|15606.46|15526.46|15605.36|15525.36|15606.92|15526.92|15605.28|15525.28|9
1728270230000|2024-10-07 03:03:50|15605.64|15525.64|15605.18|15525.18|15605.89|15525.89|15604.85|15524.85|10
1728270240000|2024-10-07 03:04:00|15605.3|15525.3|15606.52|15526.52|15606.97|15526.97|15605.3|15525.3|10
1728270250000|2024-10-07 03:04:10|15606.12|15526.12|15606.32|15526.32|15606.36|15526.36|15606.12|15526.12|8
1728270260000|2024-10-07 03:04:20|15606.33|15526.33|15606.92|15526.92|15606.92|15526.92|15606.33|15526.33|6
1728270270000|2024-10-07 03:04:30|15607.25|15527.25|15607.47|15527.47|15607.47|15527.47|15606.56|15526.56|10
1728270280000|2024-10-07 03:04:40|15607.51|15527.51|15608.5|15528.5|15608.73|15528.73|15607.51|15527.51|10
1728270290000|2024-10-07 03:04:50|15609.03|15529.03|15609.2|15529.2|15609.2|15529.2|15609.02|15529.02|9
1728270300000|2024-10-07 03:05:00|15609.19|15529.19|15609.82|15529.82|15609.82|15529.82|15609.17|15529.17|9
1728270310000|2024-10-07 03:05:10|15609.83|15529.83|15610.08|15530.08|15610.08|15530.08|15609.65|15529.65|10
1728270320000|2024-10-07 03:05:20|15610.21|15530.21|15613.54|15533.54|15614.05|15534.05|15610.19|15530.19|10
1728270330000|2024-10-07 03:05:30|15613.25|15533.25|15613.32|15533.32|15613.8|15533.8|15613.15|15533.15|8
1728270340000|2024-10-07 03:05:40|15613.33|15533.33|15612.19|15532.19|15613.33|15533.33|15611.97|15531.97|9
1728270350000|2024-10-07 03:05:50|15612.13|15532.13|15612.07|15532.07|15612.15|15532.15|15612.06|15532.06|8
1728270360000|2024-10-07 03:06:00|15612.09|15532.09|15613.23|15533.23|15613.23|15533.23|15611.63|15531.63|9
1728270370000|2024-10-07 03:06:10|15613.24|15533.24|15613.69|15533.69|15613.69|15533.69|15613.24|15533.24|10
1728270380000|2024-10-07 03:06:20|15613.57|15533.57|15614.09|15534.09|15614.09|15534.09|15613.57|15533.57|10
1728270390000|2024-10-07 03:06:30|15613.94|15533.94|15613.31|15533.31|15613.96|15533.96|15613.31|15533.31|10
1728270400000|2024-10-07 03:06:40|15613.32|15533.32|15613.59|15533.59|15613.89|15533.89|15613.32|15533.32|9
1728270410000|2024-10-07 03:06:50|15613.57|15533.57|15613.01|15533.01|15613.57|15533.57|15611.44|15531.44|10
1728270420000|2024-10-07 03:07:00|15611.98|15531.98|15612.71|15532.71|15612.86|15532.86|15611.96|15531.96|9
1728270430000|2024-10-07 03:07:10|15613.09|15533.09|15613.03|15533.03|15613.09|15533.09|15613.01|15533.01|7
1728270440000|2024-10-07 03:07:20|15613.02|15533.02|15613.58|15533.58|15613.58|15533.58|15612.89|15532.89|10
1728270450000|2024-10-07 03:07:30|15613.77|15533.77|15615.01|15535.01|15615.01|15535.01|15613.77|15533.77|7
1728270460000|2024-10-07 03:07:40|15615.07|15535.07|15614.19|15534.19|15615.35|15535.35|15614.19|15534.19|10
1728270470000|2024-10-07 03:07:50|15614.38|15534.38|15614.1|15534.1|15614.51|15534.51|15614.1|15534.1|8
1728270480000|2024-10-07 03:08:00|15614.61|15534.61|15614.63|15534.63|15614.78|15534.78|15614.61|15534.61|6
1728270490000|2024-10-07 03:08:10|15615.14|15535.14|15614.65|15534.65|15615.26|15535.26|15614.65|15534.65|8
1728270500000|2024-10-07 03:08:20|15614.61|15534.61|15614.83|15534.83|15614.92|15534.92|15614.33|15534.33|10
1728270510000|2024-10-07 03:08:30|15614.96|15534.96|15614.64|15534.64|15615.07|15535.07|15614.64|15534.64|8
1728270520000|2024-10-07 03:08:40|15614.66|15534.66|15614.74|15534.74|15615.08|15535.08|15614.66|15534.66|9
1728270530000|2024-10-07 03:08:50|15615.14|15535.14|15615.72|15535.72|15615.72|15535.72|15615.14|15535.14|9
1728270540000|2024-10-07 03:09:00|15615.87|15535.87|15616.59|15536.59|15616.59|15536.59|15615.45|15535.45|10
1728270550000|2024-10-07 03:09:10|15616.65|15536.65|15616.38|15536.38|15616.65|15536.65|15615.94|15535.94|9
1728270560000|2024-10-07 03:09:20|15616.36|15536.36|15618.16|15538.16|15618.16|15538.16|15616.35|15536.35|9
1728270570000|2024-10-07 03:09:30|15617.79|15537.79|15617.61|15537.61|15617.94|15537.94|15617.6|15537.6|6
1728270580000|2024-10-07 03:09:40|15617.95|15537.95|15618.16|15538.16|15618.4|15538.4|15617.95|15537.95|9
1728270590000|2024-10-07 03:09:50|15618.18|15538.18|15620.12|15540.12|15620.12|15540.12|15618.18|15538.18|8
1728270600000|2024-10-07 03:10:00|15620.34|15540.34|15620.86|15540.86|15620.86|15540.86|15620.34|15540.34|8
1728270610000|2024-10-07 03:10:10|15621.12|15541.12|15624.13|15544.13|15624.13|15544.13|15621.12|15541.12|10
1728270620000|2024-10-07 03:10:20|15625.4|15545.4|15625.05|15545.05|15625.58|15545.58|15625.05|15545.05|10
1728270630000|2024-10-07 03:10:30|15626.95|15546.95|15626.89|15546.89|15626.97|15546.97|15626.5|15546.5|8
1728270640000|2024-10-07 03:10:40|15626.91|15546.91|15625.65|15545.65|15626.91|15546.91|15625.65|15545.65|5
1728270650000|2024-10-07 03:10:50|15625.64|15545.64|15625.1|15545.1|15625.64|15545.64|15625.1|15545.1|9
1728270660000|2024-10-07 03:11:00|15625.09|15545.09|15625.77|15545.77|15625.8|15545.8|15625.09|15545.09|9
1728270670000|2024-10-07 03:11:10|15625.78|15545.78|15625.66|15545.66|15625.91|15545.91|15625.66|15545.66|9
1728270680000|2024-10-07 03:11:20|15625.56|15545.56|15624.19|15544.19|15625.56|15545.56|15624.11|15544.11|8
1728270690000|2024-10-07 03:11:30|15624.18|15544.18|15621.61|15541.61|15624.76|15544.76|15621.61|15541.61|8
1728270700000|2024-10-07 03:11:40|15621.6|15541.6|15621.89|15541.89|15621.89|15541.89|15621.6|15541.6|5
1728270710000|2024-10-07 03:11:50|15621.9|15541.9|15621.78|15541.78|15621.9|15541.9|15621.78|15541.78|3
1728270720000|2024-10-07 03:12:00|15621.77|15541.77|15621.78|15541.78|15621.81|15541.81|15621.75|15541.75|7
1728270730000|2024-10-07 03:12:10|15621.59|15541.59|15621.13|15541.13|15621.6|15541.6|15621.12|15541.12|7
1728270740000|2024-10-07 03:12:20|15621.52|15541.52|15622.97|15542.97|15622.97|15542.97|15621.52|15541.52|9
1728270750000|2024-10-07 03:12:30|15622.57|15542.57|15622.25|15542.25|15622.75|15542.75|15622.12|15542.12|10
1728270760000|2024-10-07 03:12:40|15622.24|15542.24|15621.82|15541.82|15622.32|15542.32|15621.82|15541.82|6
1728270770000|2024-10-07 03:12:50|15621.84|15541.84|15622.39|15542.39|15622.39|15542.39|15621.84|15541.84|7
1728270780000|2024-10-07 03:13:00|15622.44|15542.44|15622.16|15542.16|15622.44|15542.44|15622.07|15542.07|9
1728270790000|2024-10-07 03:13:10|15622.1|15542.1|15622.4|15542.4|15622.94|15542.94|15622.04|15542.04|6
1728270800000|2024-10-07 03:13:20|15622.73|15542.73|15622.82|15542.82|15622.82|15542.82|15622.4|15542.4|9
1728270810000|2024-10-07 03:13:30|15622.85|15542.85|15623.01|15543.01|15623.34|15543.34|15622.6|15542.6|8
1728270820000|2024-10-07 03:13:40|15622.97|15542.97|15623.51|15543.51|15623.53|15543.53|15622.77|15542.77|8
1728270830000|2024-10-07 03:13:50|15622.9|15542.9|15622.68|15542.68|15622.9|15542.9|15622.28|15542.28|9
1728270840000|2024-10-07 03:14:00|15622.59|15542.59|15622.57|15542.57|15622.59|15542.59|15622.57|15542.57|2
1728270850000|2024-10-07 03:14:10|15622.58|15542.58|15621.57|15541.57|15622.59|15542.59|15621.57|15541.57|9
1728270860000|2024-10-07 03:14:20|15621.58|15541.58|15621.39|15541.39|15621.58|15541.58|15621.39|15541.39|5
1728270870000|2024-10-07 03:14:30|15621.38|15541.38|15621.1|15541.1|15621.4|15541.4|15621.1|15541.1|8
1728270880000|2024-10-07 03:14:40|15621.17|15541.17|15620.58|15540.58|15621.17|15541.17|15620.58|15540.58|6
1728270890000|2024-10-07 03:14:50|15621.32|15541.32|15620.7|15540.7|15621.32|15541.32|15620.7|15540.7|5
1728270900000|2024-10-07 03:15:00|15620.69|15540.69|15619.49|15539.49|15620.69|15540.69|15619.28|15539.28|8
1728270910000|2024-10-07 03:15:10|15619|15539|15617.73|15537.73|15619|15539|15617.73|15537.73|8
1728270920000|2024-10-07 03:15:20|15618.21|15538.21|15618.14|15538.14|15618.21|15538.21|15617.81|15537.81|6
1728270930000|2024-10-07 03:15:30|15618.12|15538.12|15622.16|15542.16|15622.16|15542.16|15618.11|15538.11|4
1728270940000|2024-10-07 03:15:40|15621.2|15541.2|15617.03|15537.03|15621.2|15541.2|15617.03|15537.03|8
1728270950000|2024-10-07 03:15:50|15617.04|15537.04|15613.64|15533.64|15617.04|15537.04|15613.64|15533.64|8
1728270960000|2024-10-07 03:16:00|15613.63|15533.63|15613.5|15533.5|15613.74|15533.74|15613.21|15533.21|7
1728270970000|2024-10-07 03:16:10|15609.23|15529.23|15609.16|15529.16|15609.27|15529.27|15609|15529|6
1728270980000|2024-10-07 03:16:20|15609.11|15529.11|15609.38|15529.38|15609.58|15529.58|15608.44|15528.44|8
1728270990000|2024-10-07 03:16:30|15609.2|15529.2|15608.86|15528.86|15609.2|15529.2|15608.86|15528.86|6
1728271000000|2024-10-07 03:16:40|15608.17|15528.17|15607.02|15527.02|15608.17|15528.17|15607.02|15527.02|5
1728271010000|2024-10-07 03:16:50|15607.76|15527.76|15607.59|15527.59|15607.76|15527.76|15607.55|15527.55|10
1728271020000|2024-10-07 03:17:00|15606.22|15526.22|15606.94|15526.94|15607.03|15527.03|15606.2|15526.2|7
1728271030000|2024-10-07 03:17:10|15606.95|15526.95|15607.44|15527.44|15607.48|15527.48|15606.94|15526.94|7
1728271040000|2024-10-07 03:17:20|15607.68|15527.68|15607.32|15527.32|15607.75|15527.75|15607.22|15527.22|7
1728271050000|2024-10-07 03:17:30|15607.36|15527.36|15607.34|15527.34|15607.36|15527.36|15607.19|15527.19|3
1728271060000|2024-10-07 03:17:40|15607.33|15527.33|15607.49|15527.49|15607.5|15527.5|15607.18|15527.18|5
1728271070000|2024-10-07 03:17:50|15607.48|15527.48|15607.46|15527.46|15607.49|15527.49|15607.29|15527.29|6
1728271080000|2024-10-07 03:18:00|15606.79|15526.79|15607.35|15527.35|15607.48|15527.48|15606.79|15526.79|9
1728271090000|2024-10-07 03:18:10|15607.34|15527.34|15604.73|15524.73|15607.34|15527.34|15604.73|15524.73|10
1728271100000|2024-10-07 03:18:20|15604.71|15524.71|15604.18|15524.18|15605.17|15525.17|15603.88|15523.88|8
1728271110000|2024-10-07 03:18:30|15604.86|15524.86|15604.46|15524.46|15604.92|15524.92|15604.46|15524.46|9
1728271120000|2024-10-07 03:18:40|15604.05|15524.05|15603.64|15523.64|15604.37|15524.37|15603.64|15523.64|8
1728271130000|2024-10-07 03:18:50|15602.91|15522.91|15601.36|15521.36|15602.91|15522.91|15600.82|15520.82|8
1728271140000|2024-10-07 03:19:00|15601.15|15521.15|15600.73|15520.73|15601.15|15521.15|15600.73|15520.73|8
1728271150000|2024-10-07 03:19:10|15600.71|15520.71|15600.94|15520.94|15601.29|15521.29|15600.7|15520.7|7
1728271160000|2024-10-07 03:19:20|15600.92|15520.92|15600.85|15520.85|15600.98|15520.98|15600.58|15520.58|7
1728271170000|2024-10-07 03:19:30|15600.58|15520.58|15600.25|15520.25|15600.86|15520.86|15600.25|15520.25|7
1728271180000|2024-10-07 03:19:40|15600.22|15520.22|15599.23|15519.23|15600.22|15520.22|15599.23|15519.23|10
1728271190000|2024-10-07 03:19:50|15599.22|15519.22|15598.42|15518.42|15599.22|15519.22|15598.42|15518.42|9
1728271200000|2024-10-07 03:20:00|15598.39|15518.39|15597.9|15517.9|15598.41|15518.41|15597.89|15517.89|9
1728271210000|2024-10-07 03:20:10|15597.94|15517.94|15595.68|15515.68|15598.51|15518.51|15595.21|15515.21|10
1728271220000|2024-10-07 03:20:20|15595.73|15515.73|15596.22|15516.22|15596.22|15516.22|15595.6|15515.6|9
1728271230000|2024-10-07 03:20:30|15596.02|15516.02|15595.9|15515.9|15596.09|15516.09|15595.88|15515.88|8
1728271240000|2024-10-07 03:20:40|15596.18|15516.18|15595.32|15515.32|15596.26|15516.26|15595.32|15515.32|7
1728271250000|2024-10-07 03:20:50|15595.27|15515.27|15595.52|15515.52|15595.52|15515.52|15594.46|15514.46|9
1728271260000|2024-10-07 03:21:00|15595.34|15515.34|15595.55|15515.55|15595.55|15515.55|15595.21|15515.21|6
1728271270000|2024-10-07 03:21:10|15595.59|15515.59|15596.77|15516.77|15596.77|15516.77|15595.59|15515.59|7
1728271280000|2024-10-07 03:21:20|15596.78|15516.78|15597.91|15517.91|15598.41|15518.41|15596.64|15516.64|9
1728271290000|2024-10-07 03:21:30|15598.03|15518.03|15598.14|15518.14|15598.25|15518.25|15597.32|15517.32|10
1728271300000|2024-10-07 03:21:40|15598.32|15518.32|15597.23|15517.23|15598.32|15518.32|15597.23|15517.23|10
1728271310000|2024-10-07 03:21:50|15597.76|15517.76|15597.75|15517.75|15597.9|15517.9|15597.75|15517.75|6
1728271320000|2024-10-07 03:22:00|15597.84|15517.84|15597.76|15517.76|15598.06|15518.06|15597.76|15517.76|7
1728271330000|2024-10-07 03:22:10|15597.81|15517.81|15597.55|15517.55|15597.97|15517.97|15597.52|15517.52|9
1728271340000|2024-10-07 03:22:20|15597.39|15517.39|15597.14|15517.14|15597.39|15517.39|15596.95|15516.95|10
1728271350000|2024-10-07 03:22:30|15597.17|15517.17|15597.31|15517.31|15597.31|15517.31|15597.17|15517.17|2
1728271360000|2024-10-07 03:22:40|15597.3|15517.3|15597.37|15517.37|15597.76|15517.76|15597.3|15517.3|8
1728271370000|2024-10-07 03:22:50|15597.38|15517.38|15597.95|15517.95|15598.24|15518.24|15597.38|15517.38|6
1728271380000|2024-10-07 03:23:00|15597.96|15517.96|15597.72|15517.72|15598.24|15518.24|15597.72|15517.72|6
1728271390000|2024-10-07 03:23:10|15597.71|15517.71|15597.2|15517.2|15597.75|15517.75|15596.98|15516.98|7
1728271400000|2024-10-07 03:23:20|15597.23|15517.23|15597.23|15517.23|15598.11|15518.11|15597.2|15517.2|8
1728271410000|2024-10-07 03:23:30|15597.24|15517.24|15596.77|15516.77|15597.66|15517.66|15596.77|15516.77|9
1728271420000|2024-10-07 03:23:40|15596.8|15516.8|15596.2|15516.2|15596.8|15516.8|15596.2|15516.2|9
1728271430000|2024-10-07 03:23:50|15596.21|15516.21|15596.01|15516.01|15596.21|15516.21|15595.99|15515.99|7
1728271440000|2024-10-07 03:24:00|15595.28|15515.28|15593.99|15513.99|15595.28|15515.28|15593.99|15513.99|7
1728271450000|2024-10-07 03:24:10|15593.98|15513.98|15591.11|15511.11|15594.15|15514.15|15590.95|15510.95|10
1728271460000|2024-10-07 03:24:20|15591.2|15511.2|15591.03|15511.03|15591.2|15511.2|15591.03|15511.03|9
1728271470000|2024-10-07 03:24:30|15590.75|15510.75|15590.37|15510.37|15590.81|15510.81|15590.37|15510.37|8
1728271480000|2024-10-07 03:24:40|15590.33|15510.33|15588.69|15508.69|15590.33|15510.33|15588.69|15508.69|9
1728271490000|2024-10-07 03:24:50|15588.68|15508.68|15588.66|15508.66|15588.69|15508.69|15588.66|15508.66|3
1728271500000|2024-10-07 03:25:00|15588.65|15508.65|15588.18|15508.18|15588.69|15508.69|15588.18|15508.18|4
1728271510000|2024-10-07 03:25:10|15587.37|15507.37|15587.45|15507.45|15587.45|15507.45|15586.99|15506.99|10
1728271520000|2024-10-07 03:25:20|15587.34|15507.34|15587.11|15507.11|15587.34|15507.34|15586.43|15506.43|9
1728271530000|2024-10-07 03:25:30|15587.12|15507.12|15586.81|15506.81|15587.18|15507.18|15586.81|15506.81|9
1728271540000|2024-10-07 03:25:40|15586.8|15506.8|15588.65|15508.65|15588.68|15508.68|15586.77|15506.77|9
1728271550000|2024-10-07 03:25:50|15588.63|15508.63|15589.48|15509.48|15589.48|15509.48|15588.63|15508.63|8
1728271560000|2024-10-07 03:26:00|15589.5|15509.5|15589.63|15509.63|15589.64|15509.64|15589.4|15509.4|10
1728271570000|2024-10-07 03:26:10|15589.6|15509.6|15589.33|15509.33|15589.77|15509.77|15589.33|15509.33|7
1728271580000|2024-10-07 03:26:20|15589.34|15509.34|15589.69|15509.69|15589.78|15509.78|15589.3|15509.3|6
1728271590000|2024-10-07 03:26:30|15589.66|15509.66|15589.94|15509.94|15590.21|15510.21|15589.66|15509.66|7
1728271600000|2024-10-07 03:26:40|15589.58|15509.58|15591.14|15511.14|15591.31|15511.31|15589.58|15509.58|8
1728271610000|2024-10-07 03:26:50|15591.01|15511.01|15590.67|15510.67|15591.01|15511.01|15590.67|15510.67|4
1728271620000|2024-10-07 03:27:00|15590.73|15510.73|15590.28|15510.28|15590.73|15510.73|15590.28|15510.28|5
1728271630000|2024-10-07 03:27:10|15590.22|15510.22|15590.41|15510.41|15590.41|15510.41|15589.23|15509.23|9
1728271640000|2024-10-07 03:27:20|15590.89|15510.89|15592.35|15512.35|15592.35|15512.35|15590.89|15510.89|9
1728271650000|2024-10-07 03:27:30|15592.39|15512.39|15592.91|15512.91|15593.54|15513.54|15592.39|15512.39|10
1728271660000|2024-10-07 03:27:40|15593.49|15513.49|15593.93|15513.93|15593.93|15513.93|15593.38|15513.38|9
1728271670000|2024-10-07 03:27:50|15593.85|15513.85|15593.86|15513.86|15593.86|15513.86|15593.47|15513.47|6
1728271680000|2024-10-07 03:28:00|15593.95|15513.95|15593.96|15513.96|15594.34|15514.34|15593.69|15513.69|6
1728271690000|2024-10-07 03:28:10|15593.88|15513.88|15596.39|15516.39|15596.39|15516.39|15593.88|15513.88|7
1728271700000|2024-10-07 03:28:20|15596.67|15516.67|15598.93|15518.93|15599.01|15519.01|15596.67|15516.67|9
1728271710000|2024-10-07 03:28:30|15598.85|15518.85|15598.82|15518.82|15599.01|15519.01|15598.79|15518.79|8
1728271720000|2024-10-07 03:28:40|15598.81|15518.81|15598.32|15518.32|15598.81|15518.81|15598.32|15518.32|4
1728271730000|2024-10-07 03:28:50|15598.68|15518.68|15598.66|15518.66|15598.69|15518.69|15598.64|15518.64|7
1728271740000|2024-10-07 03:29:00|15598.81|15518.81|15596.81|15516.81|15599.17|15519.17|15596.8|15516.8|9
1728271750000|2024-10-07 03:29:10|15596.82|15516.82|15596.83|15516.83|15596.85|15516.85|15596.47|15516.47|7
1728271760000|2024-10-07 03:29:20|15596.85|15516.85|15596.71|15516.71|15596.87|15516.87|15596.5|15516.5|7
1728271770000|2024-10-07 03:29:30|15596.72|15516.72|15596.55|15516.55|15596.92|15516.92|15596.5|15516.5|8
1728271780000|2024-10-07 03:29:40|15596.92|15516.92|15596.67|15516.67|15596.92|15516.92|15596.66|15516.66|6
1728271790000|2024-10-07 03:29:50|15596.68|15516.68|15598.19|15518.19|15598.2|15518.2|15596.68|15516.68|8
1728271800000|2024-10-07 03:30:00|15598.42|15518.42|15599.43|15519.43|15599.43|15519.43|15598.42|15518.42|7
1728271810000|2024-10-07 03:30:10|15600.04|15520.04|15603.04|15523.04|15603.04|15523.04|15600.04|15520.04|10
1728271820000|2024-10-07 03:30:20|15602.55|15522.55|15600.78|15520.78|15602.83|15522.83|15600.78|15520.78|10
1728271830000|2024-10-07 03:30:30|15600.77|15520.77|15599.56|15519.56|15600.77|15520.77|15599.56|15519.56|8
1728271840000|2024-10-07 03:30:40|15599.03|15519.03|15598.22|15518.22|15599.03|15519.03|15598.22|15518.22|4
1728271850000|2024-10-07 03:30:50|15597.2|15517.2|15597.07|15517.07|15597.32|15517.32|15597.07|15517.07|9
1728271860000|2024-10-07 03:31:00|15597.04|15517.04|15598.16|15518.16|15598.17|15518.17|15597.04|15517.04|7
1728271870000|2024-10-07 03:31:10|15598.21|15518.21|15596.52|15516.52|15598.21|15518.21|15596.48|15516.48|6
1728271880000|2024-10-07 03:31:20|15596.53|15516.53|15595.55|15515.55|15596.55|15516.55|15595.55|15515.55|10
1728271890000|2024-10-07 03:31:30|15595.53|15515.53|15594.06|15514.06|15595.53|15515.53|15593.69|15513.69|9
1728271900000|2024-10-07 03:31:40|15594.07|15514.07|15593.27|15513.27|15594.09|15514.09|15593.27|15513.27|6
1728271910000|2024-10-07 03:31:50|15593.36|15513.36|15593.11|15513.11|15593.37|15513.37|15593.09|15513.09|4
1728271920000|2024-10-07 03:32:00|15593.1|15513.1|15593.09|15513.09|15593.1|15513.1|15593.04|15513.04|7
1728271930000|2024-10-07 03:32:10|15593.05|15513.05|15590.41|15510.41|15593.05|15513.05|15589.98|15509.98|7
1728271940000|2024-10-07 03:32:20|15589.94|15509.94|15589.9|15509.9|15589.94|15509.94|15589.54|15509.54|7
1728271950000|2024-10-07 03:32:30|15589.85|15509.85|15590.2|15510.2|15590.2|15510.2|15589.81|15509.81|6
1728271960000|2024-10-07 03:32:40|15590.18|15510.18|15589.14|15509.14|15590.18|15510.18|15589.14|15509.14|7
1728271970000|2024-10-07 03:32:50|15589.04|15509.04|15569.31|15489.31|15589.04|15509.04|15569.31|15489.31|10
1728271980000|2024-10-07 03:33:00|15569|15489|15559|15479|15569|15489|15559|15479|10
1728271990000|2024-10-07 03:33:10|15560.17|15480.17|15558.64|15478.64|15561.42|15481.42|15558.64|15478.64|10
1728272000000|2024-10-07 03:33:20|15557.9|15477.9|15558.34|15478.34|15559.8|15479.8|15557.9|15477.9|10
1728272010000|2024-10-07 03:33:30|15558.41|15478.41|15558.83|15478.83|15559.15|15479.15|15558.3|15478.3|8
1728272020000|2024-10-07 03:33:40|15558.82|15478.82|15559.39|15479.39|15559.39|15479.39|15557.94|15477.94|9
1728272030000|2024-10-07 03:33:50|15559.38|15479.38|15560.02|15480.02|15560.02|15480.02|15558.38|15478.38|10
1728272040000|2024-10-07 03:34:00|15560.98|15480.98|15563.53|15483.53|15563.53|15483.53|15560.98|15480.98|10
1728272050000|2024-10-07 03:34:10|15563.44|15483.44|15562.97|15482.97|15563.97|15483.97|15562.83|15482.83|10
1728272060000|2024-10-07 03:34:20|15562.81|15482.81|15563.57|15483.57|15563.57|15483.57|15562.5|15482.5|9
1728272070000|2024-10-07 03:34:30|15563.2|15483.2|15559.42|15479.42|15563.2|15483.2|15559.42|15479.42|9
1728272080000|2024-10-07 03:34:40|15559.32|15479.32|15548.25|15468.25|15559.41|15479.41|15548.25|15468.25|10
1728272090000|2024-10-07 03:34:50|15548.16|15468.16|15548.24|15468.24|15548.77|15468.77|15548.13|15468.13|9
1728272100000|2024-10-07 03:35:00|15549.46|15469.46|15550.34|15470.34|15550.35|15470.35|15549.46|15469.46|10
1728272110000|2024-10-07 03:35:10|15550.38|15470.38|15550.08|15470.08|15550.62|15470.62|15549.99|15469.99|7
1728272120000|2024-10-07 03:35:20|15550.09|15470.09|15550.97|15470.97|15550.98|15470.98|15550.09|15470.09|8
1728272130000|2024-10-07 03:35:30|15551.3|15471.3|15551.02|15471.02|15551.3|15471.3|15550.53|15470.53|8
1728272140000|2024-10-07 03:35:40|15550.54|15470.54|15549.09|15469.09|15550.61|15470.61|15549.09|15469.09|10
1728272150000|2024-10-07 03:35:50|15548.63|15468.63|15546.8|15466.8|15548.63|15468.63|15546.31|15466.31|8
1728272160000|2024-10-07 03:36:00|15546.7|15466.7|15544.68|15464.68|15546.7|15466.7|15543.81|15463.81|9
1728272170000|2024-10-07 03:36:10|15544.56|15464.56|15544.99|15464.99|15545.65|15465.65|15544.49|15464.49|9
1728272180000|2024-10-07 03:36:20|15544.77|15464.77|15542.55|15462.55|15544.85|15464.85|15542.55|15462.55|8
1728272190000|2024-10-07 03:36:30|15542.54|15462.54|15542.26|15462.26|15542.87|15462.87|15542.2|15462.2|7
1728272200000|2024-10-07 03:36:40|15542.19|15462.19|15540.38|15460.38|15542.55|15462.55|15540.38|15460.38|10
1728272210000|2024-10-07 03:36:50|15540.3|15460.3|15540.27|15460.27|15540.42|15460.42|15540.27|15460.27|8
1728272220000|2024-10-07 03:37:00|15540.22|15460.22|15540.3|15460.3|15540.34|15460.34|15539.37|15459.37|6
1728272230000|2024-10-07 03:37:10|15540.13|15460.13|15537.17|15457.17|15540.19|15460.19|15537.11|15457.11|8
1728272240000|2024-10-07 03:37:20|15536.57|15456.57|15536.55|15456.55|15536.87|15456.87|15536.36|15456.36|8
1728272250000|2024-10-07 03:37:30|15536.54|15456.54|15535.11|15455.11|15536.54|15456.54|15535.11|15455.11|8
1728272260000|2024-10-07 03:37:40|15534.44|15454.44|15529.89|15449.89|15534.54|15454.54|15529.89|15449.89|9
1728272270000|2024-10-07 03:37:50|15529.87|15449.87|15526.88|15446.88|15529.87|15449.87|15526.37|15446.37|10
1728272280000|2024-10-07 03:38:00|15526.79|15446.79|15529.97|15449.97|15530.44|15450.44|15526.52|15446.52|10
1728272290000|2024-10-07 03:38:10|15530.51|15450.51|15533.48|15453.48|15533.64|15453.64|15530.51|15450.51|10
1728272300000|2024-10-07 03:38:20|15533.56|15453.56|15536.29|15456.29|15536.3|15456.3|15533.56|15453.56|8
1728272310000|2024-10-07 03:38:30|15535.33|15455.33|15537.81|15457.81|15537.81|15457.81|15535.33|15455.33|10
1728272320000|2024-10-07 03:38:40|15538.62|15458.62|15539.49|15459.49|15539.84|15459.84|15538.62|15458.62|10
1728272330000|2024-10-07 03:38:50|15539.19|15459.19|15537.45|15457.45|15539.47|15459.47|15537.34|15457.34|10
1728272340000|2024-10-07 03:39:00|15537.44|15457.44|15538.45|15458.45|15538.64|15458.64|15537.42|15457.42|9
1728272350000|2024-10-07 03:39:10|15538.37|15458.37|15536.78|15456.78|15538.46|15458.46|15536.78|15456.78|10
1728272360000|2024-10-07 03:39:20|15536.18|15456.18|15536.49|15456.49|15537.25|15457.25|15535.96|15455.96|10
1728272370000|2024-10-07 03:39:30|15536.56|15456.56|15537.21|15457.21|15537.21|15457.21|15536.56|15456.56|7
1728272380000|2024-10-07 03:39:40|15537.22|15457.22|15537.56|15457.56|15537.56|15457.56|15537.22|15457.22|9
1728272390000|2024-10-07 03:39:50|15537.55|15457.55|15538.17|15458.17|15538.17|15458.17|15537.2|15457.2|10
1728272400000|2024-10-07 03:40:00|15541.14|15461.14|15546.18|15466.18|15546.18|15466.18|15541.14|15461.14|10
1728272410000|2024-10-07 03:40:10|15546.19|15466.19|15543.33|15463.33|15546.35|15466.35|15543.33|15463.33|9
1728272420000|2024-10-07 03:40:20|15543.31|15463.31|15542.2|15462.2|15543.31|15463.31|15542.19|15462.19|7
1728272430000|2024-10-07 03:40:30|15542.37|15462.37|15542.56|15462.56|15543.05|15463.05|15542.04|15462.04|9
1728272440000|2024-10-07 03:40:40|15542.06|15462.06|15541.73|15461.73|15542.06|15462.06|15541.56|15461.56|7
1728272450000|2024-10-07 03:40:50|15541.31|15461.31|15541.19|15461.19|15541.55|15461.55|15541.05|15461.05|8
1728272460000|2024-10-07 03:41:00|15541.18|15461.18|15542.89|15462.89|15542.97|15462.97|15541.18|15461.18|9
1728272470000|2024-10-07 03:41:10|15542.56|15462.56|15541.22|15461.22|15543.04|15463.04|15541.22|15461.22|10
1728272480000|2024-10-07 03:41:20|15541.33|15461.33|15541.75|15461.75|15542.47|15462.47|15541.33|15461.33|8
1728272490000|2024-10-07 03:41:30|15541.78|15461.78|15542.05|15462.05|15542.29|15462.29|15541.76|15461.76|10
1728272500000|2024-10-07 03:41:40|15542.1|15462.1|15541.75|15461.75|15542.14|15462.14|15541.25|15461.25|9
1728272510000|2024-10-07 03:41:50|15541.7|15461.7|15541.95|15461.95|15542.53|15462.53|15541.69|15461.69|9
1728272520000|2024-10-07 03:42:00|15541.96|15461.96|15541.93|15461.93|15542.01|15462.01|15541.75|15461.75|10
1728272530000|2024-10-07 03:42:10|15541.76|15461.76|15542.4|15462.4|15542.4|15462.4|15541.76|15461.76|8
1728272540000|2024-10-07 03:42:20|15542.44|15462.44|15542.68|15462.68|15542.68|15462.68|15542.44|15462.44|7
1728272550000|2024-10-07 03:42:30|15542.73|15462.73|15545.62|15465.62|15545.62|15465.62|15542.68|15462.68|9
1728272560000|2024-10-07 03:42:40|15545.39|15465.39|15545.57|15465.57|15545.63|15465.63|15545.19|15465.19|8
1728272570000|2024-10-07 03:42:50|15545.56|15465.56|15547.41|15467.41|15547.41|15467.41|15545.35|15465.35|9
1728272580000|2024-10-07 03:43:00|15547.5|15467.5|15547.34|15467.34|15547.51|15467.51|15546.78|15466.78|9
1728272590000|2024-10-07 03:43:10|15547.5|15467.5|15548.64|15468.64|15549.01|15469.01|15547.5|15467.5|9
1728272600000|2024-10-07 03:43:20|15548.32|15468.32|15548.91|15468.91|15548.92|15468.92|15548.32|15468.32|9
1728272610000|2024-10-07 03:43:30|15548.8|15468.8|15548.88|15468.88|15549.02|15469.02|15548.76|15468.76|8
1728272620000|2024-10-07 03:43:40|15548.85|15468.85|15548.92|15468.92|15549.32|15469.32|15548.85|15468.85|9
1728272630000|2024-10-07 03:43:50|15548.49|15468.49|15548.89|15468.89|15549.26|15469.26|15548.49|15468.49|9
1728272640000|2024-10-07 03:44:00|15549.28|15469.28|15549.44|15469.44|15549.57|15469.57|15549.13|15469.13|9
1728272650000|2024-10-07 03:44:10|15549.58|15469.58|15549.6|15469.6|15549.67|15469.67|15549.58|15469.58|7
1728272660000|2024-10-07 03:44:20|15549.7|15469.7|15553.58|15473.58|15553.73|15473.73|15549.7|15469.7|10
1728272670000|2024-10-07 03:44:30|15553.63|15473.63|15553.14|15473.14|15553.67|15473.67|15553.14|15473.14|10
1728272680000|2024-10-07 03:44:40|15552.54|15472.54|15552.76|15472.76|15552.76|15472.76|15552.32|15472.32|10
1728272690000|2024-10-07 03:44:50|15553.2|15473.2|15553.19|15473.19|15553.31|15473.31|15553.17|15473.17|7
1728272700000|2024-10-07 03:45:00|15553.18|15473.18|15553.69|15473.69|15553.76|15473.76|15553.18|15473.18|8
1728272710000|2024-10-07 03:45:10|15553.52|15473.52|15553.52|15473.52|15553.66|15473.66|15553.01|15473.01|8
1728272720000|2024-10-07 03:45:20|15553.55|15473.55|15554.6|15474.6|15554.6|15474.6|15553.55|15473.55|10
1728272730000|2024-10-07 03:45:30|15554.51|15474.51|15554.32|15474.32|15554.7|15474.7|15554.29|15474.29|9
1728272740000|2024-10-07 03:45:40|15554.38|15474.38|15554.65|15474.65|15554.65|15474.65|15554.38|15474.38|8
1728272750000|2024-10-07 03:45:50|15554.63|15474.63|15554.48|15474.48|15554.93|15474.93|15554.48|15474.48|9
1728272760000|2024-10-07 03:46:00|15554.47|15474.47|15555.82|15475.82|15555.82|15475.82|15554.47|15474.47|8
1728272770000|2024-10-07 03:46:10|15555.95|15475.95|15557.3|15477.3|15557.3|15477.3|15555.95|15475.95|10
1728272780000|2024-10-07 03:46:20|15557.37|15477.37|15558.36|15478.36|15558.36|15478.36|15557.37|15477.37|10
1728272790000|2024-10-07 03:46:30|15558|15478|15558.88|15478.88|15559.18|15479.18|15557.98|15477.98|9
1728272800000|2024-10-07 03:46:40|15558.85|15478.85|15558.34|15478.34|15558.85|15478.85|15556.7|15476.7|6
1728272810000|2024-10-07 03:46:50|15557.97|15477.97|15557.36|15477.36|15558.26|15478.26|15557.36|15477.36|6
1728272820000|2024-10-07 03:47:00|15557.69|15477.69|15559.03|15479.03|15559.1|15479.1|15557.69|15477.69|10
1728272830000|2024-10-07 03:47:10|15559.06|15479.06|15561.2|15481.2|15561.2|15481.2|15559.06|15479.06|10
1728272840000|2024-10-07 03:47:20|15561.31|15481.31|15560.25|15480.25|15561.31|15481.31|15560.25|15480.25|9
1728272850000|2024-10-07 03:47:30|15560.24|15480.24|15563.18|15483.18|15563.18|15483.18|15560.23|15480.23|9
1728272860000|2024-10-07 03:47:40|15563.35|15483.35|15562.75|15482.75|15563.35|15483.35|15562.41|15482.41|7
1728272870000|2024-10-07 03:47:50|15562.7|15482.7|15563.48|15483.48|15563.49|15483.49|15562.65|15482.65|7
1728272880000|2024-10-07 03:48:00|15563|15483|15563.09|15483.09|15563.13|15483.13|15562.95|15482.95|6
1728272890000|2024-10-07 03:48:10|15563.05|15483.05|15563.5|15483.5|15563.5|15483.5|15562.86|15482.86|10
1728272900000|2024-10-07 03:48:20|15563.52|15483.52|15564.37|15484.37|15566.49|15486.49|15563.4|15483.4|8
1728272910000|2024-10-07 03:48:30|15565.07|15485.07|15564.79|15484.79|15565.08|15485.08|15564.52|15484.52|8
1728272920000|2024-10-07 03:48:40|15564.84|15484.84|15564.9|15484.9|15564.9|15484.9|15564.84|15484.84|8
1728272930000|2024-10-07 03:48:50|15564.91|15484.91|15564.68|15484.68|15565.06|15485.06|15564.68|15484.68|8
1728272940000|2024-10-07 03:49:00|15564.65|15484.65|15564.29|15484.29|15564.65|15484.65|15564.06|15484.06|8
1728272950000|2024-10-07 03:49:10|15564.28|15484.28|15563.47|15483.47|15564.28|15484.28|15563.42|15483.42|9
1728272960000|2024-10-07 03:49:20|15563.61|15483.61|15563.29|15483.29|15563.73|15483.73|15563.29|15483.29|9
1728272970000|2024-10-07 03:49:30|15563.06|15483.06|15562.92|15482.92|15563.21|15483.21|15562.87|15482.87|8
1728272980000|2024-10-07 03:49:40|15562.76|15482.76|15563.33|15483.33|15563.86|15483.86|15562.76|15482.76|9
1728272990000|2024-10-07 03:49:50|15563.07|15483.07|15561.55|15481.55|15563.11|15483.11|15561.55|15481.55|8
1728273000000|2024-10-07 03:50:00|15561.56|15481.56|15561.48|15481.48|15562.57|15482.57|15561.24|15481.24|9
1728273010000|2024-10-07 03:50:10|15561.55|15481.55|15562.66|15482.66|15562.69|15482.69|15561.55|15481.55|9
1728273020000|2024-10-07 03:50:20|15562.84|15482.84|15562.57|15482.57|15562.86|15482.86|15562.43|15482.43|9
1728273030000|2024-10-07 03:50:30|15562.38|15482.38|15562.55|15482.55|15562.62|15482.62|15562.38|15482.38|10
1728273040000|2024-10-07 03:50:40|15562.23|15482.23|15562.49|15482.49|15562.49|15482.49|15562.23|15482.23|7
1728273050000|2024-10-07 03:50:50|15562.5|15482.5|15562.14|15482.14|15562.5|15482.5|15562.09|15482.09|4
1728273060000|2024-10-07 03:51:00|15562|15482|15563.66|15483.66|15563.66|15483.66|15562|15482|9
1728273070000|2024-10-07 03:51:10|15564.46|15484.46|15567.32|15487.32|15567.32|15487.32|15564.46|15484.46|9
1728273080000|2024-10-07 03:51:20|15567.46|15487.46|15567.24|15487.24|15567.91|15487.91|15567.24|15487.24|10
1728273090000|2024-10-07 03:51:30|15566.52|15486.52|15564.72|15484.72|15567.05|15487.05|15564.72|15484.72|8
1728273100000|2024-10-07 03:51:40|15564.6|15484.6|15564.7|15484.7|15565.01|15485.01|15564.32|15484.32|9
1728273110000|2024-10-07 03:51:50|15564.39|15484.39|15565.43|15485.43|15565.93|15485.93|15563.51|15483.51|8
1728273120000|2024-10-07 03:52:00|15565.42|15485.42|15564.78|15484.78|15565.43|15485.43|15564.78|15484.78|8
1728273130000|2024-10-07 03:52:10|15564.75|15484.75|15563.99|15483.99|15564.96|15484.96|15563.99|15483.99|9
1728273140000|2024-10-07 03:52:20|15562.46|15482.46|15562.16|15482.16|15563.14|15483.14|15562.16|15482.16|10
1728273150000|2024-10-07 03:52:30|15562.13|15482.13|15562.62|15482.62|15562.62|15482.62|15562.13|15482.13|7
1728273160000|2024-10-07 03:52:40|15562.4|15482.4|15562.18|15482.18|15562.4|15482.4|15562|15482|8
1728273170000|2024-10-07 03:52:50|15561.85|15481.85|15561.01|15481.01|15563.48|15483.48|15561.01|15481.01|10
1728273180000|2024-10-07 03:53:00|15561.6|15481.6|15561.68|15481.68|15561.84|15481.84|15561.36|15481.36|9
1728273190000|2024-10-07 03:53:10|15561.61|15481.61|15561.64|15481.64|15561.87|15481.87|15561.58|15481.58|10
1728273200000|2024-10-07 03:53:20|15561.83|15481.83|15561.87|15481.87|15561.92|15481.92|15561.56|15481.56|10
1728273210000|2024-10-07 03:53:30|15561.9|15481.9|15561.9|15481.9|15561.93|15481.93|15561.28|15481.28|9
1728273220000|2024-10-07 03:53:40|15561.78|15481.78|15561.04|15481.04|15561.78|15481.78|15561.02|15481.02|6
1728273230000|2024-10-07 03:53:50|15560.9|15480.9|15560.72|15480.72|15560.9|15480.9|15560.67|15480.67|7
1728273240000|2024-10-07 03:54:00|15560.95|15480.95|15560.51|15480.51|15560.95|15480.95|15560.51|15480.51|6
1728273250000|2024-10-07 03:54:10|15561.15|15481.15|15560.62|15480.62|15561.22|15481.22|15560.61|15480.61|6
1728273260000|2024-10-07 03:54:20|15560.17|15480.17|15559.38|15479.38|15560.17|15480.17|15559.38|15479.38|6
1728273270000|2024-10-07 03:54:30|15558.88|15478.88|15556.59|15476.59|15558.88|15478.88|15556.59|15476.59|8
1728273280000|2024-10-07 03:54:40|15556.34|15476.34|15556.97|15476.97|15556.97|15476.97|15556.13|15476.13|8
1728273290000|2024-10-07 03:54:50|15557.02|15477.02|15557.11|15477.11|15557.27|15477.27|15557.02|15477.02|5
1728273300000|2024-10-07 03:55:00|15557.19|15477.19|15557.55|15477.55|15558.33|15478.33|15557.19|15477.19|8
1728273310000|2024-10-07 03:55:10|15558.01|15478.01|15558.14|15478.14|15558.84|15478.84|15558|15478|9
1728273320000|2024-10-07 03:55:20|15558.13|15478.13|15558.46|15478.46|15558.87|15478.87|15558.12|15478.12|8
1728273330000|2024-10-07 03:55:30|15558.45|15478.45|15558.32|15478.32|15558.45|15478.45|15558.32|15478.32|8
1728273340000|2024-10-07 03:55:40|15558.27|15478.27|15557.67|15477.67|15558.27|15478.27|15557.55|15477.55|7
1728273350000|2024-10-07 03:55:50|15557.55|15477.55|15557.58|15477.58|15557.71|15477.71|15557.54|15477.54|8
1728273360000|2024-10-07 03:56:00|15557.69|15477.69|15557.12|15477.12|15558.51|15478.51|15557.12|15477.12|7
1728273370000|2024-10-07 03:56:10|15557.1|15477.1|15556.38|15476.38|15557.1|15477.1|15555.97|15475.97|10
1728273380000|2024-10-07 03:56:20|15556.36|15476.36|15555.47|15475.47|15556.55|15476.55|15555.47|15475.47|8
1728273390000|2024-10-07 03:56:30|15555.46|15475.46|15555.37|15475.37|15555.65|15475.65|15555.13|15475.13|7
1728273400000|2024-10-07 03:56:40|15554.82|15474.82|15555.65|15475.65|15555.94|15475.94|15554.75|15474.75|10
1728273410000|2024-10-07 03:56:50|15555.73|15475.73|15555.92|15475.92|15556.61|15476.61|15555.72|15475.72|9
1728273420000|2024-10-07 03:57:00|15556.73|15476.73|15556.44|15476.44|15556.73|15476.73|15556.4|15476.4|9
1728273430000|2024-10-07 03:57:10|15556.46|15476.46|15557.98|15477.98|15557.98|15477.98|15556.46|15476.46|9
1728273440000|2024-10-07 03:57:20|15557.97|15477.97|15556.54|15476.54|15557.97|15477.97|15556.29|15476.29|8
1728273450000|2024-10-07 03:57:30|15556.59|15476.59|15558.15|15478.15|15558.16|15478.16|15556.32|15476.32|8
1728273460000|2024-10-07 03:57:40|15558.92|15478.92|15558.89|15478.89|15559.59|15479.59|15558.89|15478.89|8
1728273470000|2024-10-07 03:57:50|15558.82|15478.82|15559.74|15479.74|15559.74|15479.74|15558.77|15478.77|8
1728273480000|2024-10-07 03:58:00|15560.03|15480.03|15560|15480|15560.03|15480.03|15559.62|15479.62|6
1728273490000|2024-10-07 03:58:10|15560.02|15480.02|15559.69|15479.69|15560.07|15480.07|15559.69|15479.69|7
1728273500000|2024-10-07 03:58:20|15559.45|15479.45|15559.82|15479.82|15559.82|15479.82|15559.45|15479.45|6
1728273510000|2024-10-07 03:58:30|15560.48|15480.48|15562.86|15482.86|15562.86|15482.86|15560.48|15480.48|9
1728273520000|2024-10-07 03:58:40|15562.47|15482.47|15562.89|15482.89|15562.89|15482.89|15562.47|15482.47|8
1728273530000|2024-10-07 03:58:50|15562.9|15482.9|15564.01|15484.01|15564.01|15484.01|15562.9|15482.9|5
1728273540000|2024-10-07 03:59:00|15563.99|15483.99|15563.68|15483.68|15563.99|15483.99|15563.67|15483.67|6
1728273550000|2024-10-07 03:59:10|15563.67|15483.67|15563.73|15483.73|15563.77|15483.77|15563.67|15483.67|6
1728273560000|2024-10-07 03:59:20|15563.64|15483.64|15563.66|15483.66|15563.98|15483.98|15563.64|15483.64|8
1728273570000|2024-10-07 03:59:30|15563.8|15483.8|15564.01|15484.01|15564.12|15484.12|15563.77|15483.77|7
1728273580000|2024-10-07 03:59:40|15564.18|15484.18|15563.71|15483.71|15564.18|15484.18|15563.71|15483.71|8
1728273590000|2024-10-07 03:59:50|15563.52|15483.52|15563.44|15483.44|15563.68|15483.68|15563.44|15483.44|7
1728273600000|2024-10-07 04:00:00|15563.48|15483.48|15565.59|15485.59|15565.59|15485.59|15563.48|15483.48|10
1728273610000|2024-10-07 04:00:10|15565.56|15485.56|15567.7|15487.7|15567.7|15487.7|15565.56|15485.56|9
1728273620000|2024-10-07 04:00:20|15568.71|15488.71|15568.69|15488.69|15568.8|15488.8|15568.36|15488.36|10
1728273630000|2024-10-07 04:00:30|15568.7|15488.7|15568.77|15488.77|15569.25|15489.25|15568.48|15488.48|9
1728273640000|2024-10-07 04:00:40|15568.75|15488.75|15570.01|15490.01|15570.01|15490.01|15568.67|15488.67|9
1728273650000|2024-10-07 04:00:50|15569.99|15489.99|15569.96|15489.96|15570|15490|15569.41|15489.41|9
1728273660000|2024-10-07 04:01:00|15569.99|15489.99|15570.23|15490.23|15570.23|15490.23|15569.13|15489.13|10
1728273670000|2024-10-07 04:01:10|15570.26|15490.26|15570.78|15490.78|15570.81|15490.81|15569.38|15489.38|9
1728273680000|2024-10-07 04:01:20|15570.82|15490.82|15571.36|15491.36|15571.36|15491.36|15570.82|15490.82|9
1728273690000|2024-10-07 04:01:30|15571.42|15491.42|15570.78|15490.78|15571.42|15491.42|15570.78|15490.78|10
1728273700000|2024-10-07 04:01:40|15570.8|15490.8|15570.98|15490.98|15571.02|15491.02|15570.8|15490.8|6
1728273710000|2024-10-07 04:01:50|15570.99|15490.99|15571.8|15491.8|15572.59|15492.59|15570.99|15490.99|9
1728273720000|2024-10-07 04:02:00|15571.87|15491.87|15571.92|15491.92|15571.92|15491.92|15571.62|15491.62|10
1728273730000|2024-10-07 04:02:10|15571.93|15491.93|15573.69|15493.69|15573.69|15493.69|15571.76|15491.76|8
1728273740000|2024-10-07 04:02:20|15573.79|15493.79|15575.37|15495.37|15575.38|15495.38|15573.79|15493.79|9
1728273750000|2024-10-07 04:02:30|15575.68|15495.68|15576.7|15496.7|15576.7|15496.7|15575.68|15495.68|9
1728273760000|2024-10-07 04:02:40|15576.73|15496.73|15576.87|15496.87|15576.87|15496.87|15576.52|15496.52|7
1728273770000|2024-10-07 04:02:50|15576.88|15496.88|15577.36|15497.36|15577.36|15497.36|15576.88|15496.88|8
1728273780000|2024-10-07 04:03:00|15577.47|15497.47|15577.54|15497.54|15577.87|15497.87|15577.43|15497.43|8
1728273790000|2024-10-07 04:03:10|15577.53|15497.53|15578.47|15498.47|15579.06|15499.06|15577.53|15497.53|8
1728273800000|2024-10-07 04:03:20|15578.6|15498.6|15579.05|15499.05|15579.06|15499.06|15578.6|15498.6|9
1728273810000|2024-10-07 04:03:30|15579.02|15499.02|15579.09|15499.09|15579.38|15499.38|15579.02|15499.02|7
1728273820000|2024-10-07 04:03:40|15579.1|15499.1|15579.11|15499.11|15579.11|15499.11|15579.09|15499.09|3
1728273830000|2024-10-07 04:03:50|15579.1|15499.1|15579.18|15499.18|15579.24|15499.24|15579.1|15499.1|6
1728273840000|2024-10-07 04:04:00|15579.17|15499.17|15578.83|15498.83|15579.17|15499.17|15578.8|15498.8|5
1728273850000|2024-10-07 04:04:10|15578.82|15498.82|15578.64|15498.64|15578.89|15498.89|15578.64|15498.64|8
1728273860000|2024-10-07 04:04:20|15578.53|15498.53|15578.28|15498.28|15578.53|15498.53|15578.26|15498.26|8
1728273870000|2024-10-07 04:04:30|15578.27|15498.27|15578.32|15498.32|15578.63|15498.63|15578.27|15498.27|7
1728273880000|2024-10-07 04:04:40|15581.34|15501.34|15581.7|15501.7|15581.84|15501.84|15581.34|15501.34|10
1728273890000|2024-10-07 04:04:50|15581.83|15501.83|15582.08|15502.08|15582.08|15502.08|15581.83|15501.83|8
1728273900000|2024-10-07 04:05:00|15582.1|15502.1|15582.64|15502.64|15582.64|15502.64|15582.1|15502.1|6
1728273910000|2024-10-07 04:05:10|15582.56|15502.56|15585.17|15505.17|15585.17|15505.17|15582.17|15502.17|9
1728273920000|2024-10-07 04:05:20|15585.19|15505.19|15582.67|15502.67|15585.21|15505.21|15582.67|15502.67|9
1728273930000|2024-10-07 04:05:30|15582.59|15502.59|15581.62|15501.62|15582.59|15502.59|15580.25|15500.25|9
1728273940000|2024-10-07 04:05:40|15581.74|15501.74|15580.92|15500.92|15582.82|15502.82|15580.43|15500.43|8
1728273950000|2024-10-07 04:05:50|15580.97|15500.97|15581.59|15501.59|15581.59|15501.59|15580.97|15500.97|10
1728273960000|2024-10-07 04:06:00|15581.6|15501.6|15581.38|15501.38|15581.62|15501.62|15580.97|15500.97|7
1728273970000|2024-10-07 04:06:10|15581.4|15501.4|15582.34|15502.34|15582.35|15502.35|15581.33|15501.33|8
1728273980000|2024-10-07 04:06:20|15582.4|15502.4|15582.76|15502.76|15582.76|15502.76|15582.4|15502.4|3
1728273990000|2024-10-07 04:06:30|15582.71|15502.71|15582.62|15502.62|15582.71|15502.71|15582.37|15502.37|8
1728274000000|2024-10-07 04:06:40|15582.56|15502.56|15581.39|15501.39|15582.56|15502.56|15581.13|15501.13|10
1728274010000|2024-10-07 04:06:50|15581.38|15501.38|15581.6|15501.6|15581.6|15501.6|15581.38|15501.38|5
1728274020000|2024-10-07 04:07:00|15581.61|15501.61|15581.3|15501.3|15581.61|15501.61|15581.3|15501.3|7
1728274030000|2024-10-07 04:07:10|15581.24|15501.24|15581.4|15501.4|15581.4|15501.4|15581.24|15501.24|7
1728274040000|2024-10-07 04:07:20|15581.41|15501.41|15581.62|15501.62|15582.03|15502.03|15581.32|15501.32|8
1728274050000|2024-10-07 04:07:30|15581.66|15501.66|15580.58|15500.58|15581.66|15501.66|15580.58|15500.58|10
1728274060000|2024-10-07 04:07:40|15580.56|15500.56|15579.96|15499.96|15580.92|15500.92|15579.96|15499.96|8
1728274070000|2024-10-07 04:07:50|15579.91|15499.91|15579.21|15499.21|15579.92|15499.92|15579.21|15499.21|5
1728274080000|2024-10-07 04:08:00|15579.19|15499.19|15579.57|15499.57|15579.57|15499.57|15579.18|15499.18|7
1728274090000|2024-10-07 04:08:10|15579.76|15499.76|15579.33|15499.33|15579.76|15499.76|15579.08|15499.08|9
1728274100000|2024-10-07 04:08:20|15579.31|15499.31|15579.28|15499.28|15579.31|15499.31|15578.59|15498.59|6
1728274110000|2024-10-07 04:08:30|15579.29|15499.29|15579.24|15499.24|15579.29|15499.29|15579.23|15499.23|6
1728274120000|2024-10-07 04:08:40|15579.23|15499.23|15579.53|15499.53|15579.53|15499.53|15578.87|15498.87|4
1728274130000|2024-10-07 04:08:50|15579.57|15499.57|15581.55|15501.55|15581.8|15501.8|15579.57|15499.57|10
1728274140000|2024-10-07 04:09:00|15582.34|15502.34|15582.87|15502.87|15582.87|15502.87|15582.32|15502.32|10
1728274150000|2024-10-07 04:09:10|15582.93|15502.93|15583.56|15503.56|15583.93|15503.93|15582.93|15502.93|8
1728274160000|2024-10-07 04:09:20|15582.98|15502.98|15583.53|15503.53|15583.58|15503.58|15582.95|15502.95|8
1728274170000|2024-10-07 04:09:30|15583.63|15503.63|15583.81|15503.81|15583.82|15503.82|15583.63|15503.63|8
1728274180000|2024-10-07 04:09:40|15583.8|15503.8|15583.36|15503.36|15583.8|15503.8|15583.36|15503.36|6
1728274190000|2024-10-07 04:09:50|15583.32|15503.32|15583.23|15503.23|15583.69|15503.69|15582.75|15502.75|10
1728274200000|2024-10-07 04:10:00|15583.2|15503.2|15583.64|15503.64|15584.24|15504.24|15583.18|15503.18|10
1728274210000|2024-10-07 04:10:10|15583.63|15503.63|15583.22|15503.22|15583.75|15503.75|15583.22|15503.22|10
1728274220000|2024-10-07 04:10:20|15583.1|15503.1|15583.47|15503.47|15583.47|15503.47|15583.1|15503.1|9
1728274230000|2024-10-07 04:10:30|15583.48|15503.48|15583.5|15503.5|15583.73|15503.73|15583.48|15503.48|8
1728274240000|2024-10-07 04:10:40|15583.51|15503.51|15584.4|15504.4|15584.4|15504.4|15583.51|15503.51|8
1728274250000|2024-10-07 04:10:50|15584.44|15504.44|15584.87|15504.87|15584.99|15504.99|15584.44|15504.44|9
1728274260000|2024-10-07 04:11:00|15584.88|15504.88|15585.46|15505.46|15585.46|15505.46|15584.88|15504.88|7
1728274270000|2024-10-07 04:11:10|15585.47|15505.47|15585.24|15505.24|15585.47|15505.47|15585.09|15505.09|7
1728274280000|2024-10-07 04:11:20|15585.08|15505.08|15584.56|15504.56|15585.08|15505.08|15584.56|15504.56|7
1728274290000|2024-10-07 04:11:30|15584.55|15504.55|15583.46|15503.46|15584.55|15504.55|15583.46|15503.46|10
1728274300000|2024-10-07 04:11:40|15583.45|15503.45|15583.93|15503.93|15583.93|15503.93|15583.43|15503.43|8
1728274310000|2024-10-07 04:11:50|15583.94|15503.94|15584.87|15504.87|15584.87|15504.87|15583.93|15503.93|9
1728274320000|2024-10-07 04:12:00|15585|15505|15584.88|15504.88|15585.09|15505.09|15584.88|15504.88|5
1728274330000|2024-10-07 04:12:10|15584.89|15504.89|15585.36|15505.36|15585.36|15505.36|15584.84|15504.84|5
1728274340000|2024-10-07 04:12:20|15585.19|15505.19|15584.68|15504.68|15585.19|15505.19|15584.61|15504.61|10
1728274350000|2024-10-07 04:12:30|15584.56|15504.56|15582.46|15502.46|15584.56|15504.56|15582.46|15502.46|6
1728274360000|2024-10-07 04:12:40|15582.45|15502.45|15582.93|15502.93|15583.08|15503.08|15582.44|15502.44|10
1728274370000|2024-10-07 04:12:50|15582.97|15502.97|15583.24|15503.24|15583.32|15503.32|15582.97|15502.97|6
1728274380000|2024-10-07 04:13:00|15582.97|15502.97|15583.32|15503.32|15583.35|15503.35|15582.97|15502.97|6
1728274390000|2024-10-07 04:13:10|15583.04|15503.04|15584.33|15504.33|15585.07|15505.07|15583.04|15503.04|6
1728274400000|2024-10-07 04:13:20|15584.38|15504.38|15584.84|15504.84|15584.94|15504.94|15584.38|15504.38|8
1728274410000|2024-10-07 04:13:30|15584.85|15504.85|15585.13|15505.13|15585.53|15505.53|15584.84|15504.84|7
1728274420000|2024-10-07 04:13:40|15585.14|15505.14|15584.91|15504.91|15585.14|15505.14|15584.91|15504.91|8
1728274430000|2024-10-07 04:13:50|15584.9|15504.9|15584.69|15504.69|15585.04|15505.04|15584.69|15504.69|6
1728274440000|2024-10-07 04:14:00|15585.07|15505.07|15584.88|15504.88|15585.07|15505.07|15584.88|15504.88|5
1728274450000|2024-10-07 04:14:10|15584.89|15504.89|15584.94|15504.94|15584.94|15504.94|15584.89|15504.89|3
1728274460000|2024-10-07 04:14:20|15584.92|15504.92|15584.67|15504.67|15585.02|15505.02|15584.66|15504.66|7
1728274470000|2024-10-07 04:14:30|15584.97|15504.97|15584.99|15504.99|15584.99|15504.99|15584.96|15504.96|5
1728274480000|2024-10-07 04:14:40|15584.97|15504.97|15584.96|15504.96|15584.97|15504.97|15584.94|15504.94|4
1728274490000|2024-10-07 04:14:50|15584.92|15504.92|15584.68|15504.68|15584.92|15504.92|15584.61|15504.61|8
1728274500000|2024-10-07 04:15:00|15585.03|15505.03|15585.5|15505.5|15585.53|15505.53|15584.71|15504.71|10
1728274510000|2024-10-07 04:15:10|15585.52|15505.52|15585.32|15505.32|15585.53|15505.53|15585.31|15505.31|7
1728274520000|2024-10-07 04:15:20|15585.35|15505.35|15584.4|15504.4|15585.35|15505.35|15584.39|15504.39|4
1728274530000|2024-10-07 04:15:30|15584.41|15504.41|15584.72|15504.72|15584.72|15504.72|15584.4|15504.4|5
1728274540000|2024-10-07 04:15:40|15584.73|15504.73|15586.99|15506.99|15586.99|15506.99|15584.73|15504.73|6
1728274550000|2024-10-07 04:15:50|15584.79|15504.79|15586.16|15506.16|15586.16|15506.16|15584.79|15504.79|10
1728274560000|2024-10-07 04:16:00|15586.18|15506.18|15587.3|15507.3|15587.3|15507.3|15585.98|15505.98|8
1728274570000|2024-10-07 04:16:10|15587.08|15507.08|15590.23|15510.23|15590.23|15510.23|15587.08|15507.08|9
1728274580000|2024-10-07 04:16:20|15590.2|15510.2|15590.03|15510.03|15590.2|15510.2|15589.68|15509.68|8
1728274590000|2024-10-07 04:16:30|15589.51|15509.51|15589.7|15509.7|15590.32|15510.32|15589.33|15509.33|9
1728274600000|2024-10-07 04:16:40|15590.2|15510.2|15590.16|15510.16|15590.25|15510.25|15589.63|15509.63|8
1728274610000|2024-10-07 04:16:50|15590.13|15510.13|15589.8|15509.8|15590.38|15510.38|15589.53|15509.53|9
1728274620000|2024-10-07 04:17:00|15589.78|15509.78|15592.01|15512.01|15592.01|15512.01|15589.68|15509.68|5
1728274630000|2024-10-07 04:17:10|15591.69|15511.69|15591.16|15511.16|15591.69|15511.69|15590.04|15510.04|9
1728274640000|2024-10-07 04:17:20|15590.94|15510.94|15591.15|15511.15|15591.15|15511.15|15590.7|15510.7|9
1728274650000|2024-10-07 04:17:30|15590.99|15510.99|15591.4|15511.4|15591.69|15511.69|15590.99|15510.99|8
1728274660000|2024-10-07 04:17:40|15591.83|15511.83|15592.04|15512.04|15592.16|15512.16|15591.83|15511.83|6
1728274670000|2024-10-07 04:17:50|15592.05|15512.05|15591.91|15511.91|15592.16|15512.16|15591.89|15511.89|5
1728274680000|2024-10-07 04:18:00|15591.92|15511.92|15592.48|15512.48|15592.48|15512.48|15591.31|15511.31|7
1728274690000|2024-10-07 04:18:10|15592.4|15512.4|15592.44|15512.44|15592.64|15512.64|15592.4|15512.4|7
1728274700000|2024-10-07 04:18:20|15592.42|15512.42|15591.92|15511.92|15592.46|15512.46|15591.92|15511.92|6
1728274710000|2024-10-07 04:18:30|15591.91|15511.91|15591.96|15511.96|15592.47|15512.47|15591.91|15511.91|7
1728274720000|2024-10-07 04:18:40|15591.97|15511.97|15589.7|15509.7|15591.97|15511.97|15589.7|15509.7|9
1728274730000|2024-10-07 04:18:50|15589.67|15509.67|15589.5|15509.5|15589.67|15509.67|15589.48|15509.48|7
1728274740000|2024-10-07 04:19:00|15589.33|15509.33|15588.42|15508.42|15589.33|15509.33|15588.19|15508.19|8
1728274750000|2024-10-07 04:19:10|15588.41|15508.41|15588|15508|15588.41|15508.41|15588|15508|5
1728274760000|2024-10-07 04:19:20|15587.99|15507.99|15588.09|15508.09|15588.09|15508.09|15587.97|15507.97|7
1728274770000|2024-10-07 04:19:30|15588.01|15508.01|15587.95|15507.95|15588.01|15508.01|15587.93|15507.93|7
1728274780000|2024-10-07 04:19:40|15587.93|15507.93|15587.99|15507.99|15588|15508|15587.89|15507.89|6
1728274790000|2024-10-07 04:19:50|15587.98|15507.98|15587.99|15507.99|15587.99|15507.99|15587.81|15507.81|9
1728274800000|2024-10-07 04:20:00|15587.9|15507.9|15590.66|15510.66|15590.66|15510.66|15587.67|15507.67|10
1728274810000|2024-10-07 04:20:10|15590.77|15510.77|15590.97|15510.97|15591.01|15511.01|15590.77|15510.77|7
1728274820000|2024-10-07 04:20:20|15590.98|15510.98|15592.35|15512.35|15592.35|15512.35|15590.98|15510.98|8
1728274830000|2024-10-07 04:20:30|15592.45|15512.45|15592.6|15512.6|15592.83|15512.83|15592.24|15512.24|8
1728274840000|2024-10-07 04:20:40|15592.43|15512.43|15592.18|15512.18|15592.43|15512.43|15591.6|15511.6|7
1728274850000|2024-10-07 04:20:50|15591.85|15511.85|15591.88|15511.88|15591.9|15511.9|15591.77|15511.77|9
1728274860000|2024-10-07 04:21:00|15592.43|15512.43|15592.91|15512.91|15592.91|15512.91|15592.43|15512.43|7
1728274870000|2024-10-07 04:21:10|15593.1|15513.1|15592.74|15512.74|15593.43|15513.43|15592.74|15512.74|8
1728274880000|2024-10-07 04:21:20|15592.56|15512.56|15593.86|15513.86|15593.87|15513.87|15592.34|15512.34|10
1728274890000|2024-10-07 04:21:30|15593.93|15513.93|15594.2|15514.2|15594.2|15514.2|15593.77|15513.77|7
1728274900000|2024-10-07 04:21:40|15594.21|15514.21|15593.75|15513.75|15594.21|15514.21|15593.75|15513.75|7
1728274910000|2024-10-07 04:21:50|15594.06|15514.06|15592.82|15512.82|15594.11|15514.11|15592.81|15512.81|9
1728274920000|2024-10-07 04:22:00|15592.83|15512.83|15592.63|15512.63|15592.94|15512.94|15592.63|15512.63|8
1728274930000|2024-10-07 04:22:10|15591.64|15511.64|15590.57|15510.57|15591.68|15511.68|15590.57|15510.57|9
1728274940000|2024-10-07 04:22:20|15590.51|15510.51|15589.55|15509.55|15590.51|15510.51|15589.55|15509.55|10
1728274950000|2024-10-07 04:22:30|15588.48|15508.48|15587.61|15507.61|15588.49|15508.49|15587.61|15507.61|6
1728274960000|2024-10-07 04:22:40|15587.58|15507.58|15587.21|15507.21|15587.82|15507.82|15586.77|15506.77|9
1728274970000|2024-10-07 04:22:50|15587.58|15507.58|15587.75|15507.75|15587.76|15507.76|15587.58|15507.58|7
1728274980000|2024-10-07 04:23:00|15587.77|15507.77|15587.65|15507.65|15587.78|15507.78|15587.39|15507.39|8
1728274990000|2024-10-07 04:23:10|15587.7|15507.7|15588.21|15508.21|15588.21|15508.21|15587.7|15507.7|3
1728275000000|2024-10-07 04:23:20|15588.54|15508.54|15587.87|15507.87|15589.4|15509.4|15587.87|15507.87|9
1728275010000|2024-10-07 04:23:30|15587.86|15507.86|15588.01|15508.01|15588.06|15508.06|15587.46|15507.46|9
1728275020000|2024-10-07 04:23:40|15587.64|15507.64|15586.4|15506.4|15587.65|15507.65|15586.4|15506.4|5
1728275030000|2024-10-07 04:23:50|15587.02|15507.02|15586.61|15506.61|15587.04|15507.04|15586.61|15506.61|6
1728275040000|2024-10-07 04:24:00|15586.62|15506.62|15586.62|15506.62|15587.03|15507.03|15586.62|15506.62|3
1728275050000|2024-10-07 04:24:10|15586.6|15506.6|15586.44|15506.44|15586.63|15506.63|15586.39|15506.39|6
1728275060000|2024-10-07 04:24:20|15586.45|15506.45|15587.95|15507.95|15587.95|15507.95|15586.44|15506.44|4
1728275070000|2024-10-07 04:24:30|15586.48|15506.48|15586.49|15506.49|15586.51|15506.51|15586.48|15506.48|6
1728275080000|2024-10-07 04:24:40|15586.47|15506.47|15586.7|15506.7|15587.1|15507.1|15586.45|15506.45|9
1728275090000|2024-10-07 04:24:50|15586.69|15506.69|15585.28|15505.28|15586.69|15506.69|15585.28|15505.28|8
1728275100000|2024-10-07 04:25:00|15585.27|15505.27|15585.28|15505.28|15585.44|15505.44|15585.27|15505.27|8
1728275110000|2024-10-07 04:25:10|15585.24|15505.24|15584.8|15504.8|15585.24|15505.24|15584.8|15504.8|6
1728275120000|2024-10-07 04:25:20|15584.88|15504.88|15585.23|15505.23|15585.24|15505.24|15584.88|15504.88|5
1728275130000|2024-10-07 04:25:30|15585.22|15505.22|15585.14|15505.14|15585.22|15505.22|15585.14|15505.14|4
1728275140000|2024-10-07 04:25:40|15585.09|15505.09|15585.1|15505.1|15585.1|15505.1|15584.84|15504.84|7
1728275150000|2024-10-07 04:25:50|15584.58|15504.58|15584.53|15504.53|15584.75|15504.75|15584.45|15504.45|8
1728275160000|2024-10-07 04:26:00|15584.54|15504.54|15584.64|15504.64|15584.72|15504.72|15584.51|15504.51|7
1728275170000|2024-10-07 04:26:10|15584.65|15504.65|15583.48|15503.48|15584.65|15504.65|15583.48|15503.48|8
1728275180000|2024-10-07 04:26:20|15583.76|15503.76|15584.17|15504.17|15584.17|15504.17|15583.76|15503.76|8
1728275190000|2024-10-07 04:26:30|15584.18|15504.18|15583.72|15503.72|15584.18|15504.18|15583.72|15503.72|5
1728275200000|2024-10-07 04:26:40|15583.73|15503.73|15583.68|15503.68|15583.77|15503.77|15583.68|15503.68|6
1728275210000|2024-10-07 04:26:50|15583.81|15503.81|15584.04|15504.04|15584.04|15504.04|15583.81|15503.81|9
1728275220000|2024-10-07 04:27:00|15584.02|15504.02|15583.57|15503.57|15584.02|15504.02|15583.57|15503.57|10
1728275230000|2024-10-07 04:27:10|15585.54|15505.54|15586.49|15506.49|15586.49|15506.49|15585.16|15505.16|10
1728275240000|2024-10-07 04:27:20|15586.54|15506.54|15586.77|15506.77|15586.77|15506.77|15586.54|15506.54|6
1728275250000|2024-10-07 04:27:30|15586.8|15506.8|15588.27|15508.27|15588.27|15508.27|15586.8|15506.8|9
1728275260000|2024-10-07 04:27:40|15588.05|15508.05|15587.99|15507.99|15588.25|15508.25|15587.72|15507.72|8
1728275270000|2024-10-07 04:27:50|15587.98|15507.98|15587.91|15507.91|15587.98|15507.98|15587.82|15507.82|6
1728275280000|2024-10-07 04:28:00|15587.9|15507.9|15587.75|15507.75|15587.9|15507.9|15587.67|15507.67|4
1728275290000|2024-10-07 04:28:10|15587.72|15507.72|15591.28|15511.28|15591.28|15511.28|15587.72|15507.72|9
1728275300000|2024-10-07 04:28:20|15588.64|15508.64|15587.89|15507.89|15588.65|15508.65|15587.79|15507.79|9
1728275310000|2024-10-07 04:28:30|15587.88|15507.88|15587.47|15507.47|15587.88|15507.88|15587.47|15507.47|4
1728275320000|2024-10-07 04:28:40|15587.41|15507.41|15586.76|15506.76|15587.5|15507.5|15586.76|15506.76|9
1728275330000|2024-10-07 04:28:50|15586.77|15506.77|15587.26|15507.26|15587.26|15507.26|15586.73|15506.73|4
1728275340000|2024-10-07 04:29:00|15587.27|15507.27|15587.29|15507.29|15587.29|15507.29|15586.97|15506.97|6
1728275350000|2024-10-07 04:29:10|15587.31|15507.31|15587.2|15507.2|15587.31|15507.31|15587.16|15507.16|6
1728275360000|2024-10-07 04:29:20|15587.04|15507.04|15587.01|15507.01|15587.16|15507.16|15586.99|15506.99|8
1728275370000|2024-10-07 04:29:30|15587|15507|15587.06|15507.06|15587.06|15507.06|15586.53|15506.53|7
1728275380000|2024-10-07 04:29:40|15587.05|15507.05|15587.05|15507.05|15587.06|15507.06|15587.05|15507.05|3
1728275390000|2024-10-07 04:29:50|15587.04|15507.04|15587.44|15507.44|15587.44|15507.44|15586.82|15506.82|4
1728275400000|2024-10-07 04:30:00|15587.89|15507.89|15588.62|15508.62|15588.84|15508.84|15587.89|15507.89|10
1728275410000|2024-10-07 04:30:10|15588.88|15508.88|15589.1|15509.1|15589.1|15509.1|15588.71|15508.71|9
1728275420000|2024-10-07 04:30:20|15588.69|15508.69|15589.2|15509.2|15589.42|15509.42|15588.69|15508.69|9
1728275430000|2024-10-07 04:30:30|15589.09|15509.09|15588.97|15508.97|15589.09|15509.09|15588.43|15508.43|9
1728275440000|2024-10-07 04:30:40|15588.98|15508.98|15587.83|15507.83|15588.98|15508.98|15587.83|15507.83|8
1728275450000|2024-10-07 04:30:50|15587.76|15507.76|15586.96|15506.96|15587.76|15507.76|15586.84|15506.84|5
1728275460000|2024-10-07 04:31:00|15586.94|15506.94|15586.32|15506.32|15586.94|15506.94|15586.31|15506.31|5
1728275470000|2024-10-07 04:31:10|15586.3|15506.3|15585.66|15505.66|15586.53|15506.53|15585.52|15505.52|10
1728275480000|2024-10-07 04:31:20|15585.92|15505.92|15585.22|15505.22|15585.92|15505.92|15585.21|15505.21|10
1728275490000|2024-10-07 04:31:30|15585.21|15505.21|15584.35|15504.35|15585.21|15505.21|15584.23|15504.23|9
1728275500000|2024-10-07 04:31:40|15584.33|15504.33|15583.83|15503.83|15584.33|15504.33|15583.82|15503.82|6
1728275510000|2024-10-07 04:31:50|15583.82|15503.82|15583.69|15503.69|15584.08|15504.08|15583.67|15503.67|9
1728275520000|2024-10-07 04:32:00|15583.76|15503.76|15584.44|15504.44|15584.44|15504.44|15583.76|15503.76|5
1728275530000|2024-10-07 04:32:10|15584.45|15504.45|15584.57|15504.57|15584.57|15504.57|15584.43|15504.43|7
1728275540000|2024-10-07 04:32:20|15584.58|15504.58|15584.39|15504.39|15584.67|15504.67|15584.39|15504.39|5
1728275550000|2024-10-07 04:32:30|15583.68|15503.68|15583.33|15503.33|15583.68|15503.68|15583.31|15503.31|5
1728275560000|2024-10-07 04:32:40|15583.25|15503.25|15583.6|15503.6|15583.6|15503.6|15583.18|15503.18|7
1728275570000|2024-10-07 04:32:50|15583.64|15503.64|15582.58|15502.58|15583.64|15503.64|15582.58|15502.58|8
1728275580000|2024-10-07 04:33:00|15582.62|15502.62|15583.65|15503.65|15583.68|15503.68|15582.62|15502.62|8
1728275590000|2024-10-07 04:33:10|15583.12|15503.12|15583.31|15503.31|15583.73|15503.73|15583.12|15503.12|9
1728275600000|2024-10-07 04:33:20|15583.28|15503.28|15583.06|15503.06|15583.28|15503.28|15582.99|15502.99|8
1728275610000|2024-10-07 04:33:30|15583.07|15503.07|15581.87|15501.87|15583.07|15503.07|15581.87|15501.87|8
1728275620000|2024-10-07 04:33:40|15581.73|15501.73|15581.74|15501.74|15581.96|15501.96|15581.38|15501.38|8
1728275630000|2024-10-07 04:33:50|15581.79|15501.79|15581.72|15501.72|15581.89|15501.89|15581.72|15501.72|7
1728275640000|2024-10-07 04:34:00|15581.71|15501.71|15583.13|15503.13|15583.13|15503.13|15581.69|15501.69|8
1728275650000|2024-10-07 04:34:10|15583.12|15503.12|15582.74|15502.74|15583.23|15503.23|15582.74|15502.74|9
1728275660000|2024-10-07 04:34:20|15582.91|15502.91|15582.49|15502.49|15582.97|15502.97|15582.28|15502.28|8
1728275670000|2024-10-07 04:34:30|15581.42|15501.42|15581.62|15501.62|15582.08|15502.08|15581.16|15501.16|9
1728275680000|2024-10-07 04:34:40|15581.63|15501.63|15581.53|15501.53|15581.63|15501.63|15580.98|15500.98|10
1728275690000|2024-10-07 04:34:50|15581.38|15501.38|15580.83|15500.83|15581.38|15501.38|15580.82|15500.82|5
1728275700000|2024-10-07 04:35:00|15580.58|15500.58|15579.94|15499.94|15580.79|15500.79|15579.28|15499.28|10
1728275710000|2024-10-07 04:35:10|15580.11|15500.11|15579.99|15499.99|15580.16|15500.16|15579.71|15499.71|10
1728275720000|2024-10-07 04:35:20|15579.97|15499.97|15578.57|15498.57|15579.97|15499.97|15578.57|15498.57|8
1728275730000|2024-10-07 04:35:30|15578.45|15498.45|15577.86|15497.86|15578.45|15498.45|15577.86|15497.86|8
1728275740000|2024-10-07 04:35:40|15577.85|15497.85|15576.63|15496.63|15577.85|15497.85|15576.63|15496.63|10
1728275750000|2024-10-07 04:35:50|15576.07|15496.07|15575.49|15495.49|15576.07|15496.07|15575.49|15495.49|3
1728275760000|2024-10-07 04:36:00|15575.48|15495.48|15573.53|15493.53|15575.64|15495.64|15573.53|15493.53|10
1728275770000|2024-10-07 04:36:10|15573.29|15493.29|15574.2|15494.2|15574.27|15494.27|15573.13|15493.13|9
1728275780000|2024-10-07 04:36:20|15574.18|15494.18|15573.94|15493.94|15574.18|15494.18|15573.9|15493.9|7
1728275790000|2024-10-07 04:36:30|15573.97|15493.97|15573.77|15493.77|15573.99|15493.99|15573.75|15493.75|6
1728275800000|2024-10-07 04:36:40|15573.76|15493.76|15573.68|15493.68|15573.76|15493.76|15573.68|15493.68|3
1728275810000|2024-10-07 04:36:50|15573.67|15493.67|15572.92|15492.92|15573.67|15493.67|15572.92|15492.92|6
1728275820000|2024-10-07 04:37:00|15572.93|15492.93|15573.97|15493.97|15574.16|15494.16|15572.55|15492.55|10
1728275830000|2024-10-07 04:37:10|15573.96|15493.96|15574.1|15494.1|15574.14|15494.14|15573.94|15493.94|10
1728275840000|2024-10-07 04:37:20|15574.08|15494.08|15573.82|15493.82|15574.17|15494.17|15573.48|15493.48|10
1728275850000|2024-10-07 04:37:30|15573.87|15493.87|15573.08|15493.08|15573.87|15493.87|15573.08|15493.08|6
1728275860000|2024-10-07 04:37:40|15573.33|15493.33|15572.52|15492.52|15573.33|15493.33|15572.5|15492.5|10
1728275870000|2024-10-07 04:37:50|15572.49|15492.49|15571.68|15491.68|15572.49|15492.49|15571.68|15491.68|9
1728275880000|2024-10-07 04:38:00|15571.63|15491.63|15571.23|15491.23|15572.16|15492.16|15571.14|15491.14|9
1728275890000|2024-10-07 04:38:10|15571.21|15491.21|15572.11|15492.11|15572.29|15492.29|15571.19|15491.19|9
1728275900000|2024-10-07 04:38:20|15572.23|15492.23|15572.26|15492.26|15572.33|15492.33|15572.23|15492.23|9
1728275910000|2024-10-07 04:38:30|15572.28|15492.28|15572.52|15492.52|15572.52|15492.52|15572.27|15492.27|7
1728275920000|2024-10-07 04:38:40|15572.38|15492.38|15571.78|15491.78|15572.38|15492.38|15571.6|15491.6|9
1728275930000|2024-10-07 04:38:50|15571.77|15491.77|15570.84|15490.84|15571.94|15491.94|15570.66|15490.66|9
1728275940000|2024-10-07 04:39:00|15570.83|15490.83|15570.53|15490.53|15571.32|15491.32|15570.53|15490.53|7
1728275950000|2024-10-07 04:39:10|15570.52|15490.52|15570.6|15490.6|15570.89|15490.89|15570.52|15490.52|9
1728275960000|2024-10-07 04:39:20|15570.62|15490.62|15571.16|15491.16|15571.54|15491.54|15570.6|15490.6|8
1728275970000|2024-10-07 04:39:30|15571.15|15491.15|15571.73|15491.73|15572.13|15492.13|15570.83|15490.83|8
1728275980000|2024-10-07 04:39:40|15571.11|15491.11|15570.76|15490.76|15572.05|15492.05|15570.58|15490.58|8
1728275990000|2024-10-07 04:39:50|15570.69|15490.69|15570.52|15490.52|15570.71|15490.71|15570.51|15490.51|8
1728276000000|2024-10-07 04:40:00|15570.54|15490.54|15568.75|15488.75|15570.81|15490.81|15568.75|15488.75|9
1728276010000|2024-10-07 04:40:10|15569.32|15489.32|15568.59|15488.59|15569.32|15489.32|15568.59|15488.59|9
1728276020000|2024-10-07 04:40:20|15568.85|15488.85|15567.22|15487.22|15568.85|15488.85|15567.22|15487.22|9
1728276030000|2024-10-07 04:40:30|15567.52|15487.52|15567.57|15487.57|15567.62|15487.62|15566.51|15486.51|10
1728276040000|2024-10-07 04:40:40|15567.43|15487.43|15564.64|15484.64|15567.85|15487.85|15564.51|15484.51|9
1728276050000|2024-10-07 04:40:50|15564.62|15484.62|15565.1|15485.1|15565.1|15485.1|15564.07|15484.07|7
1728276060000|2024-10-07 04:41:00|15565.12|15485.12|15566.12|15486.12|15566.12|15486.12|15564.85|15484.85|8
1728276070000|2024-10-07 04:41:10|15566.16|15486.16|15566.69|15486.69|15566.76|15486.76|15565.9|15485.9|10
1728276080000|2024-10-07 04:41:20|15566.71|15486.71|15566.69|15486.69|15566.84|15486.84|15566.26|15486.26|7
1728276090000|2024-10-07 04:41:30|15566.84|15486.84|15564.46|15484.46|15566.84|15486.84|15564.46|15484.46|9
1728276100000|2024-10-07 04:41:40|15564.44|15484.44|15564.19|15484.19|15564.44|15484.44|15564.02|15484.02|7
1728276110000|2024-10-07 04:41:50|15564.33|15484.33|15563.5|15483.5|15564.37|15484.37|15563.5|15483.5|8
1728276120000|2024-10-07 04:42:00|15563.51|15483.51|15563.78|15483.78|15563.79|15483.79|15563.51|15483.51|7
1728276130000|2024-10-07 04:42:10|15563.51|15483.51|15563.59|15483.59|15563.59|15483.59|15563.49|15483.49|8
1728276140000|2024-10-07 04:42:20|15563.58|15483.58|15563.5|15483.5|15563.75|15483.75|15563.5|15483.5|7
1728276150000|2024-10-07 04:42:30|15563.37|15483.37|15562.25|15482.25|15563.37|15483.37|15561.7|15481.7|10
1728276160000|2024-10-07 04:42:40|15562.23|15482.23|15563.78|15483.78|15564.1|15484.1|15562.02|15482.02|10
1728276170000|2024-10-07 04:42:50|15563.79|15483.79|15563.68|15483.68|15564.98|15484.98|15563.68|15483.68|7
1728276180000|2024-10-07 04:43:00|15563.44|15483.44|15563.24|15483.24|15563.44|15483.44|15563.24|15483.24|5
1728276190000|2024-10-07 04:43:10|15563.14|15483.14|15563.3|15483.3|15563.3|15483.3|15562.99|15482.99|9
1728276200000|2024-10-07 04:43:20|15563.27|15483.27|15563.3|15483.3|15563.3|15483.3|15563.26|15483.26|6
1728276210000|2024-10-07 04:43:30|15563.35|15483.35|15563.01|15483.01|15563.38|15483.38|15563.01|15483.01|10
1728276220000|2024-10-07 04:43:40|15563.02|15483.02|15563.09|15483.09|15563.09|15483.09|15563.02|15483.02|8
1728276230000|2024-10-07 04:43:50|15563.1|15483.1|15563.32|15483.32|15563.32|15483.32|15563.1|15483.1|7
1728276240000|2024-10-07 04:44:00|15563.31|15483.31|15563.42|15483.42|15563.43|15483.43|15563.31|15483.31|8
1728276250000|2024-10-07 04:44:10|15563.08|15483.08|15563.31|15483.31|15563.38|15483.38|15563.02|15483.02|7
1728276260000|2024-10-07 04:44:20|15563.32|15483.32|15563.3|15483.3|15563.32|15483.32|15563.3|15483.3|2
1728276270000|2024-10-07 04:44:30|15563.26|15483.26|15562.9|15482.9|15563.26|15483.26|15562.9|15482.9|5
1728276280000|2024-10-07 04:44:40|15562.91|15482.91|15563.18|15483.18|15563.18|15483.18|15562.89|15482.89|4
1728276290000|2024-10-07 04:44:50|15563.17|15483.17|15563.25|15483.25|15563.28|15483.28|15562.91|15482.91|8
1728276300000|2024-10-07 04:45:00|15562.85|15482.85|15561.25|15481.25|15563.25|15483.25|15561.25|15481.25|7
1728276310000|2024-10-07 04:45:10|15561.23|15481.23|15561.17|15481.17|15561.82|15481.82|15560.63|15480.63|9
1728276320000|2024-10-07 04:45:20|15560.62|15480.62|15560.49|15480.49|15560.9|15480.9|15560.47|15480.47|9
1728276330000|2024-10-07 04:45:30|15560.48|15480.48|15560.46|15480.46|15560.49|15480.49|15560.46|15480.46|4
1728276340000|2024-10-07 04:45:40|15560.47|15480.47|15560.5|15480.5|15560.5|15480.5|15560.46|15480.46|4
1728276350000|2024-10-07 04:45:50|15560.49|15480.49|15560.22|15480.22|15560.64|15480.64|15560.22|15480.22|3
1728276360000|2024-10-07 04:46:00|15560.23|15480.23|15560.18|15480.18|15560.36|15480.36|15560.18|15480.18|6
1728276370000|2024-10-07 04:46:10|15560.17|15480.17|15562.5|15482.5|15563.22|15483.22|15560.17|15480.17|8
1728276380000|2024-10-07 04:46:20|15562.48|15482.48|15562.44|15482.44|15562.48|15482.48|15562.44|15482.44|5
1728276390000|2024-10-07 04:46:30|15562.43|15482.43|15562.55|15482.55|15562.6|15482.6|15562.38|15482.38|7
1728276400000|2024-10-07 04:46:40|15562.52|15482.52|15562.19|15482.19|15562.66|15482.66|15562.18|15482.18|6
1728276410000|2024-10-07 04:46:50|15562.17|15482.17|15561.9|15481.9|15562.17|15482.17|15561.9|15481.9|6
1728276420000|2024-10-07 04:47:00|15561.87|15481.87|15560.54|15480.54|15561.87|15481.87|15560.54|15480.54|10
1728276430000|2024-10-07 04:47:10|15560.51|15480.51|15561.23|15481.23|15561.57|15481.57|15560.51|15480.51|9
1728276440000|2024-10-07 04:47:20|15561.24|15481.24|15561.35|15481.35|15561.41|15481.41|15561.24|15481.24|6
1728276450000|2024-10-07 04:47:30|15560.83|15480.83|15560.61|15480.61|15561.26|15481.26|15560.61|15480.61|9
1728276460000|2024-10-07 04:47:40|15560.93|15480.93|15560.62|15480.62|15560.93|15480.93|15560.2|15480.2|9
1728276470000|2024-10-07 04:47:50|15559.88|15479.88|15560.06|15480.06|15560.45|15480.45|15559.88|15479.88|6
1728276480000|2024-10-07 04:48:00|15559.8|15479.8|15559.79|15479.79|15559.84|15479.84|15559.63|15479.63|7
1728276490000|2024-10-07 04:48:10|15560.04|15480.04|15560.04|15480.04|15560.88|15480.88|15560.02|15480.02|7
1728276500000|2024-10-07 04:48:20|15560.23|15480.23|15563.69|15483.69|15563.69|15483.69|15560.23|15480.23|8
1728276510000|2024-10-07 04:48:30|15562.78|15482.78|15563|15483|15563.02|15483.02|15562.44|15482.44|9
1728276520000|2024-10-07 04:48:40|15562.99|15482.99|15563.06|15483.06|15563.06|15483.06|15562.99|15482.99|6
1728276530000|2024-10-07 04:48:50|15563.08|15483.08|15563.15|15483.15|15563.15|15483.15|15563.08|15483.08|7
1728276540000|2024-10-07 04:49:00|15562.76|15482.76|15561.98|15481.98|15562.76|15482.76|15561.98|15481.98|6
1728276550000|2024-10-07 04:49:10|15561.95|15481.95|15561.26|15481.26|15562.57|15482.57|15561.03|15481.03|8
1728276560000|2024-10-07 04:49:20|15561.24|15481.24|15560.68|15480.68|15561.43|15481.43|15560.68|15480.68|6
1728276570000|2024-10-07 04:49:30|15560.67|15480.67|15558.85|15478.85|15560.83|15480.83|15558.36|15478.36|10
1728276580000|2024-10-07 04:49:40|15558.75|15478.75|15559.06|15479.06|15559.06|15479.06|15557.46|15477.46|10
1728276590000|2024-10-07 04:49:50|15559.23|15479.23|15558.21|15478.21|15559.23|15479.23|15558.21|15478.21|10
1728276600000|2024-10-07 04:50:00|15558.2|15478.2|15557.11|15477.11|15558.2|15478.2|15557.11|15477.11|9
1728276610000|2024-10-07 04:50:10|15557.08|15477.08|15557.67|15477.67|15557.67|15477.67|15557.07|15477.07|10
1728276620000|2024-10-07 04:50:20|15557.36|15477.36|15557.5|15477.5|15557.5|15477.5|15557.33|15477.33|9
1728276630000|2024-10-07 04:50:30|15557.51|15477.51|15555.56|15475.56|15557.51|15477.51|15555.56|15475.56|9
1728276640000|2024-10-07 04:50:40|15555.6|15475.6|15554.64|15474.64|15556|15476|15554.58|15474.58|9
1728276650000|2024-10-07 04:50:50|15554.59|15474.59|15553.82|15473.82|15554.6|15474.6|15553.82|15473.82|6
1728276660000|2024-10-07 04:51:00|15554.29|15474.29|15554.32|15474.32|15554.41|15474.41|15554.27|15474.27|9
1728276670000|2024-10-07 04:51:10|15554.37|15474.37|15553.99|15473.99|15554.41|15474.41|15553.98|15473.98|8
1728276680000|2024-10-07 04:51:20|15554.26|15474.26|15554.38|15474.38|15554.39|15474.39|15554.12|15474.12|6
1728276690000|2024-10-07 04:51:30|15554.35|15474.35|15554.02|15474.02|15554.35|15474.35|15553.62|15473.62|8
1728276700000|2024-10-07 04:51:40|15554|15474|15554.4|15474.4|15554.4|15474.4|15553.94|15473.94|8
1728276710000|2024-10-07 04:51:50|15554.6|15474.6|15553.96|15473.96|15554.6|15474.6|15553.96|15473.96|9
1728276720000|2024-10-07 04:52:00|15553.73|15473.73|15554.18|15474.18|15554.18|15474.18|15553.7|15473.7|10
1728276730000|2024-10-07 04:52:10|15553.96|15473.96|15553.51|15473.51|15554|15474|15553.51|15473.51|9
1728276740000|2024-10-07 04:52:20|15553.49|15473.49|15553.14|15473.14|15553.49|15473.49|15552.63|15472.63|8
1728276750000|2024-10-07 04:52:30|15553.67|15473.67|15554.13|15474.13|15554.25|15474.25|15553.16|15473.16|10
1728276760000|2024-10-07 04:52:40|15554.29|15474.29|15554.51|15474.51|15555.2|15475.2|15554.29|15474.29|10
1728276770000|2024-10-07 04:52:50|15555.19|15475.19|15555.15|15475.15|15555.64|15475.64|15555.15|15475.15|7
1728276780000|2024-10-07 04:53:00|15555.14|15475.14|15553.99|15473.99|15555.14|15475.14|15553.99|15473.99|10
1728276790000|2024-10-07 04:53:10|15553.84|15473.84|15553.68|15473.68|15554.11|15474.11|15553.68|15473.68|8
1728276800000|2024-10-07 04:53:20|15553.66|15473.66|15553.31|15473.31|15553.66|15473.66|15553.31|15473.31|4
1728276810000|2024-10-07 04:53:30|15553.28|15473.28|15553.3|15473.3|15553.53|15473.53|15553.28|15473.28|6
1728276820000|2024-10-07 04:53:40|15553.45|15473.45|15553.45|15473.45|15553.46|15473.46|15553.45|15473.45|3
1728276830000|2024-10-07 04:53:50|15553.47|15473.47|15553.4|15473.4|15553.47|15473.47|15553.39|15473.39|7
1728276840000|2024-10-07 04:54:00|15553.41|15473.41|15553.44|15473.44|15553.44|15473.44|15553.41|15473.41|3
1728276850000|2024-10-07 04:54:10|15553.43|15473.43|15552.98|15472.98|15553.44|15473.44|15552.98|15472.98|8
1728276860000|2024-10-07 04:54:20|15552.96|15472.96|15553.76|15473.76|15553.76|15473.76|15552.94|15472.94|9
1728276870000|2024-10-07 04:54:30|15553.75|15473.75|15554.21|15474.21|15554.21|15474.21|15553.75|15473.75|5
1728276880000|2024-10-07 04:54:40|15554.23|15474.23|15554.14|15474.14|15554.27|15474.27|15554.11|15474.11|8
1728276890000|2024-10-07 04:54:50|15554.13|15474.13|15554.19|15474.19|15554.75|15474.75|15553.88|15473.88|7
1728276900000|2024-10-07 04:55:00|15554.2|15474.2|15554.84|15474.84|15555.79|15475.79|15554.2|15474.2|9
1728276910000|2024-10-07 04:55:10|15554.43|15474.43|15554.84|15474.84|15555.27|15475.27|15554.43|15474.43|10
1728276920000|2024-10-07 04:55:20|15555.02|15475.02|15555.73|15475.73|15555.73|15475.73|15555.02|15475.02|8
1728276930000|2024-10-07 04:55:30|15555.74|15475.74|15556.4|15476.4|15557.27|15477.27|15555.74|15475.74|7
1728276940000|2024-10-07 04:55:40|15557.45|15477.45|15553.72|15473.72|15557.8|15477.8|15553.72|15473.72|10
1728276950000|2024-10-07 04:55:50|15553.7|15473.7|15552.15|15472.15|15553.7|15473.7|15552.15|15472.15|6
1728276960000|2024-10-07 04:56:00|15552.14|15472.14|15551.71|15471.71|15552.14|15472.14|15551.71|15471.71|9
1728276970000|2024-10-07 04:56:10|15551.73|15471.73|15551.1|15471.1|15551.73|15471.73|15550.98|15470.98|10
1728276980000|2024-10-07 04:56:20|15550.95|15470.95|15549.95|15469.95|15550.95|15470.95|15549.88|15469.88|8
1728276990000|2024-10-07 04:56:30|15549.96|15469.96|15548.19|15468.19|15549.96|15469.96|15548.18|15468.18|10
1728277000000|2024-10-07 04:56:40|15548.14|15468.14|15547.94|15467.94|15548.23|15468.23|15547.75|15467.75|7
1728277010000|2024-10-07 04:56:50|15547.92|15467.92|15547.11|15467.11|15547.92|15467.92|15547.11|15467.11|7
1728277020000|2024-10-07 04:57:00|15546.96|15466.96|15546.98|15466.98|15547.43|15467.43|15546.93|15466.93|9
1728277030000|2024-10-07 04:57:10|15546.99|15466.99|15548.96|15468.96|15548.96|15468.96|15546.99|15466.99|9
1728277040000|2024-10-07 04:57:20|15548.99|15468.99|15547.77|15467.77|15549.02|15469.02|15547.77|15467.77|10
1728277050000|2024-10-07 04:57:30|15547.61|15467.61|15547.98|15467.98|15547.98|15467.98|15547.41|15467.41|7
1728277060000|2024-10-07 04:57:40|15548.73|15468.73|15548.74|15468.74|15548.75|15468.75|15548.73|15468.73|5
1728277070000|2024-10-07 04:57:50|15548.51|15468.51|15548.28|15468.28|15548.79|15468.79|15548.14|15468.14|10
1728277080000|2024-10-07 04:58:00|15548.27|15468.27|15547.53|15467.53|15548.27|15468.27|15547.49|15467.49|8
1728277090000|2024-10-07 04:58:10|15547.54|15467.54|15547.84|15467.84|15547.84|15467.84|15547.47|15467.47|7
1728277100000|2024-10-07 04:58:20|15547.83|15467.83|15547.65|15467.65|15547.84|15467.84|15547.61|15467.61|9
1728277110000|2024-10-07 04:58:30|15547.67|15467.67|15547.66|15467.66|15547.69|15467.69|15547.49|15467.49|7
1728277120000|2024-10-07 04:58:40|15547.7|15467.7|15547.71|15467.71|15547.71|15467.71|15547.55|15467.55|5
1728277130000|2024-10-07 04:58:50|15547.54|15467.54|15547|15467|15547.56|15467.56|15547|15467|7
1728277140000|2024-10-07 04:59:00|15547.02|15467.02|15546.2|15466.2|15547.08|15467.08|15546.2|15466.2|10
1728277150000|2024-10-07 04:59:10|15546.14|15466.14|15547.07|15467.07|15547.07|15467.07|15546.14|15466.14|10
1728277160000|2024-10-07 04:59:20|15547.08|15467.08|15547.3|15467.3|15547.6|15467.6|15547.08|15467.08|7
1728277170000|2024-10-07 04:59:30|15547.31|15467.31|15546.24|15466.24|15547.36|15467.36|15546.22|15466.22|9
1728277180000|2024-10-07 04:59:40|15546.21|15466.21|15545.47|15465.47|15546.21|15466.21|15545.24|15465.24|8
1728277190000|2024-10-07 04:59:50|15545.42|15465.42|15547.01|15467.01|15547.02|15467.02|15545.38|15465.38|9
1728277200000|2024-10-07 05:00:00|15547.22|15467.22|15545.99|15465.99|15547.22|15467.22|15545.98|15465.98|9
1728277210000|2024-10-07 05:00:10|15546.37|15466.37|15546.57|15466.57|15546.57|15466.57|15546.09|15466.09|8
1728277220000|2024-10-07 05:00:20|15547.02|15467.02|15548.55|15468.55|15549.64|15469.64|15547.02|15467.02|10
1728277230000|2024-10-07 05:00:30|15547.82|15467.82|15547|15467|15548.01|15468.01|15546.96|15466.96|8
1728277240000|2024-10-07 05:00:40|15546.98|15466.98|15546.11|15466.11|15546.98|15466.98|15546.11|15466.11|10
1728277250000|2024-10-07 05:00:50|15545.99|15465.99|15546.09|15466.09|15546.25|15466.25|15545.97|15465.97|8
1728277260000|2024-10-07 05:01:00|15545.94|15465.94|15545.55|15465.55|15546.06|15466.06|15545.55|15465.55|9
1728277270000|2024-10-07 05:01:10|15545.52|15465.52|15544.97|15464.97|15545.52|15465.52|15544.95|15464.95|8
1728277280000|2024-10-07 05:01:20|15544.98|15464.98|15545.37|15465.37|15545.42|15465.42|15544.98|15464.98|5
1728277290000|2024-10-07 05:01:30|15545.38|15465.38|15545.18|15465.18|15545.38|15465.38|15545.18|15465.18|6
1728277300000|2024-10-07 05:01:40|15545.19|15465.19|15544|15464|15545.2|15465.2|15543.98|15463.98|6
1728277310000|2024-10-07 05:01:50|15544.01|15464.01|15542.64|15462.64|15544.01|15464.01|15542.64|15462.64|9
1728277320000|2024-10-07 05:02:00|15542.63|15462.63|15543.05|15463.05|15543.05|15463.05|15542.52|15462.52|5
1728277330000|2024-10-07 05:02:10|15543.03|15463.03|15542.54|15462.54|15543.05|15463.05|15542.54|15462.54|9
1728277340000|2024-10-07 05:02:20|15542.53|15462.53|15543.06|15463.06|15543.27|15463.27|15542.53|15462.53|7
1728277350000|2024-10-07 05:02:30|15542.04|15462.04|15541.17|15461.17|15542.04|15462.04|15541.08|15461.08|8
1728277360000|2024-10-07 05:02:40|15541.14|15461.14|15540.79|15460.79|15541.14|15461.14|15540.79|15460.79|10
1728277370000|2024-10-07 05:02:50|15540.82|15460.82|15538.97|15458.97|15540.82|15460.82|15538.97|15458.97|9
1728277380000|2024-10-07 05:03:00|15538.94|15458.94|15539.61|15459.61|15540.14|15460.14|15538.62|15458.62|8
1728277390000|2024-10-07 05:03:10|15539.73|15459.73|15540.46|15460.46|15540.46|15460.46|15539.53|15459.53|7
1728277400000|2024-10-07 05:03:20|15540.49|15460.49|15540.9|15460.9|15540.9|15460.9|15540.49|15460.49|8
1728277410000|2024-10-07 05:03:30|15540.92|15460.92|15541.69|15461.69|15541.77|15461.77|15540.92|15460.92|8
1728277420000|2024-10-07 05:03:40|15542.12|15462.12|15543.16|15463.16|15543.26|15463.26|15542.1|15462.1|7
1728277430000|2024-10-07 05:03:50|15543.2|15463.2|15542.81|15462.81|15543.22|15463.22|15542.81|15462.81|9
1728277440000|2024-10-07 05:04:00|15542.83|15462.83|15547.78|15467.78|15547.91|15467.91|15542.83|15462.83|10
1728277450000|2024-10-07 05:04:10|15547.85|15467.85|15549.1|15469.1|15549.1|15469.1|15547.85|15467.85|10
1728277460000|2024-10-07 05:04:20|15549.09|15469.09|15549.44|15469.44|15549.57|15469.57|15549.08|15469.08|8
1728277470000|2024-10-07 05:04:30|15549.61|15469.61|15550.84|15470.84|15550.84|15470.84|15549.61|15469.61|8
1728277480000|2024-10-07 05:04:40|15550.89|15470.89|15551.29|15471.29|15551.37|15471.37|15550.89|15470.89|8
1728277490000|2024-10-07 05:04:50|15551.37|15471.37|15552.09|15472.09|15552.09|15472.09|15551.37|15471.37|5
1728277500000|2024-10-07 05:05:00|15551.88|15471.88|15550.96|15470.96|15552.11|15472.11|15550.92|15470.92|9
1728277510000|2024-10-07 05:05:10|15551.02|15471.02|15553.76|15473.76|15554.73|15474.73|15551.02|15471.02|7
1728277520000|2024-10-07 05:05:20|15553.46|15473.46|15552.58|15472.58|15553.75|15473.75|15552.58|15472.58|9
1728277530000|2024-10-07 05:05:30|15552.57|15472.57|15552.15|15472.15|15552.57|15472.57|15552.06|15472.06|10
1728277540000|2024-10-07 05:05:40|15552.3|15472.3|15552.44|15472.44|15552.44|15472.44|15552.3|15472.3|4
1728277550000|2024-10-07 05:05:50|15552.45|15472.45|15553.89|15473.89|15554.56|15474.56|15552.45|15472.45|9
1728277560000|2024-10-07 05:06:00|15553.92|15473.92|15554.38|15474.38|15554.38|15474.38|15553.8|15473.8|9
1728277570000|2024-10-07 05:06:10|15555.3|15475.3|15556.71|15476.71|15556.71|15476.71|15555.3|15475.3|9
1728277580000|2024-10-07 05:06:20|15556.72|15476.72|15558.25|15478.25|15558.25|15478.25|15556.72|15476.72|10
1728277590000|2024-10-07 05:06:30|15558.7|15478.7|15563.24|15483.24|15563.24|15483.24|15558.7|15478.7|9
1728277600000|2024-10-07 05:06:40|15563.66|15483.66|15564.07|15484.07|15564.07|15484.07|15563.66|15483.66|6
1728277610000|2024-10-07 05:06:50|15564.08|15484.08|15565.99|15485.99|15566.74|15486.74|15564.08|15484.08|9
1728277620000|2024-10-07 05:07:00|15566.2|15486.2|15565.51|15485.51|15566.2|15486.2|15565.44|15485.44|10
1728277630000|2024-10-07 05:07:10|15565.52|15485.52|15565.58|15485.58|15565.65|15485.65|15565.5|15485.5|7
1728277640000|2024-10-07 05:07:20|15565.6|15485.6|15565.58|15485.58|15565.6|15485.6|15565.58|15485.58|3
1728277650000|2024-10-07 05:07:30|15565.51|15485.51|15568.43|15488.43|15568.43|15488.43|15565.51|15485.51|4
1728277660000|2024-10-07 05:07:40|15568.41|15488.41|15568.36|15488.36|15568.41|15488.41|15568.35|15488.35|7
1728277670000|2024-10-07 05:07:50|15568.35|15488.35|15567.93|15487.93|15568.36|15488.36|15567.93|15487.93|6
1728277680000|2024-10-07 05:08:00|15567.71|15487.71|15567.57|15487.57|15567.74|15487.74|15567.45|15487.45|9
1728277690000|2024-10-07 05:08:10|15567.58|15487.58|15567.74|15487.74|15567.74|15487.74|15567.58|15487.58|6
1728277700000|2024-10-07 05:08:20|15568.46|15488.46|15568.57|15488.57|15569.07|15489.07|15568.46|15488.46|9
1728277710000|2024-10-07 05:08:30|15568.36|15488.36|15569.28|15489.28|15569.28|15489.28|15568.33|15488.33|9
1728277720000|2024-10-07 05:08:40|15568.82|15488.82|15570.75|15490.75|15570.75|15490.75|15568.82|15488.82|6
1728277730000|2024-10-07 05:08:50|15570.77|15490.77|15570.77|15490.77|15571.26|15491.26|15570.58|15490.58|8
1728277740000|2024-10-07 05:09:00|15570.24|15490.24|15570.39|15490.39|15570.4|15490.4|15570.05|15490.05|7
1728277750000|2024-10-07 05:09:10|15570.41|15490.41|15570.53|15490.53|15570.56|15490.56|15570.41|15490.41|7
1728277760000|2024-10-07 05:09:20|15570.97|15490.97|15571.14|15491.14|15571.14|15491.14|15570.93|15490.93|4
1728277770000|2024-10-07 05:09:30|15571.96|15491.96|15571.6|15491.6|15571.96|15491.96|15571.39|15491.39|8
1728277780000|2024-10-07 05:09:40|15571.58|15491.58|15571.82|15491.82|15572.05|15492.05|15571.58|15491.58|9
1728277790000|2024-10-07 05:09:50|15572.16|15492.16|15572.16|15492.16|15572.37|15492.37|15571.82|15491.82|5
1728277800000|2024-10-07 05:10:00|15572.21|15492.21|15569.53|15489.53|15572.21|15492.21|15569.53|15489.53|8
1728277810000|2024-10-07 05:10:10|15569.84|15489.84|15569.54|15489.54|15569.84|15489.84|15569.54|15489.54|3
1728277820000|2024-10-07 05:10:20|15569.51|15489.51|15569.5|15489.5|15569.51|15489.51|15569.49|15489.49|4
1728277830000|2024-10-07 05:10:30|15569.49|15489.49|15567.85|15487.85|15569.49|15489.49|15567.84|15487.84|8
1728277840000|2024-10-07 05:10:40|15567.8|15487.8|15567.79|15487.79|15567.8|15487.8|15567.78|15487.78|8
1728277850000|2024-10-07 05:10:50|15567.55|15487.55|15567.45|15487.45|15567.55|15487.55|15567.45|15487.45|4
1728277860000|2024-10-07 05:11:00|15567.48|15487.48|15567.46|15487.46|15567.48|15487.48|15567.44|15487.44|5
1728277870000|2024-10-07 05:11:10|15567.38|15487.38|15567.41|15487.41|15567.42|15487.42|15567.37|15487.37|5
1728277880000|2024-10-07 05:11:20|15567.42|15487.42|15567.59|15487.59|15567.59|15487.59|15567.42|15487.42|6
1728277890000|2024-10-07 05:11:30|15567.6|15487.6|15567.44|15487.44|15567.68|15487.68|15567.43|15487.43|5
1728277900000|2024-10-07 05:11:40|15567.42|15487.42|15567.84|15487.84|15567.84|15487.84|15567.42|15487.42|6
1728277910000|2024-10-07 05:11:50|15567.8|15487.8|15566.73|15486.73|15567.8|15487.8|15566.73|15486.73|7
1728277920000|2024-10-07 05:12:00|15566.71|15486.71|15567.68|15487.68|15567.68|15487.68|15566.67|15486.67|10
1728277930000|2024-10-07 05:12:10|15567.61|15487.61|15567.6|15487.6|15567.69|15487.69|15567.51|15487.51|9
1728277940000|2024-10-07 05:12:20|15567.59|15487.59|15567.67|15487.67|15567.86|15487.86|15567.28|15487.28|9
1728277950000|2024-10-07 05:12:30|15567.59|15487.59|15567.41|15487.41|15567.59|15487.59|15566.99|15486.99|7
1728277960000|2024-10-07 05:12:40|15567.39|15487.39|15566.25|15486.25|15567.39|15487.39|15566.22|15486.22|8
1728277970000|2024-10-07 05:12:50|15566.3|15486.3|15566.39|15486.39|15566.42|15486.42|15565.99|15485.99|9
1728277980000|2024-10-07 05:13:00|15566.38|15486.38|15569.1|15489.1|15569.19|15489.19|15564.87|15484.87|10
1728277990000|2024-10-07 05:13:10|15569.29|15489.29|15569.78|15489.78|15569.78|15489.78|15569.29|15489.29|9
1728278000000|2024-10-07 05:13:20|15569.77|15489.77|15570.2|15490.2|15570.2|15490.2|15569.43|15489.43|6
1728278010000|2024-10-07 05:13:30|15569.88|15489.88|15569.66|15489.66|15569.88|15489.88|15569.66|15489.66|5
1728278020000|2024-10-07 05:13:40|15569.88|15489.88|15570.82|15490.82|15571.2|15491.2|15569.88|15489.88|8
1728278030000|2024-10-07 05:13:50|15571.8|15491.8|15576.12|15496.12|15576.32|15496.32|15571.8|15491.8|9
1728278040000|2024-10-07 05:14:00|15575.85|15495.85|15576.11|15496.11|15576.11|15496.11|15575.85|15495.85|9
1728278050000|2024-10-07 05:14:10|15576.12|15496.12|15574.27|15494.27|15576.12|15496.12|15574.27|15494.27|9
1728278060000|2024-10-07 05:14:20|15574.61|15494.61|15574.54|15494.54|15574.79|15494.79|15574.54|15494.54|9
1728278070000|2024-10-07 05:14:30|15574.59|15494.59|15574.58|15494.58|15574.63|15494.63|15574.57|15494.57|9
1728278080000|2024-10-07 05:14:40|15574.9|15494.9|15574.71|15494.71|15575|15495|15574.71|15494.71|8
1728278090000|2024-10-07 05:14:50|15574.69|15494.69|15574.95|15494.95|15574.95|15494.95|15574.69|15494.69|8
1728278100000|2024-10-07 05:15:00|15575.11|15495.11|15578.53|15498.53|15578.53|15498.53|15575.11|15495.11|7
1728278110000|2024-10-07 05:15:10|15578.61|15498.61|15578.56|15498.56|15579.03|15499.03|15578.56|15498.56|8
1728278120000|2024-10-07 05:15:20|15578.54|15498.54|15579.28|15499.28|15579.28|15499.28|15578.3|15498.3|10
1728278130000|2024-10-07 05:15:30|15579.29|15499.29|15579.57|15499.57|15579.57|15499.57|15579.29|15499.29|10
1728278140000|2024-10-07 05:15:40|15579.58|15499.58|15580.85|15500.85|15580.86|15500.86|15579.39|15499.39|7
1728278150000|2024-10-07 05:15:50|15580.73|15500.73|15580.95|15500.95|15580.95|15500.95|15580.72|15500.72|7
1728278160000|2024-10-07 05:16:00|15581|15501|15581.22|15501.22|15581.22|15501.22|15580.94|15500.94|9
1728278170000|2024-10-07 05:16:10|15581.23|15501.23|15581.21|15501.21|15581.23|15501.23|15581.01|15501.01|9
1728278180000|2024-10-07 05:16:20|15581.22|15501.22|15580.46|15500.46|15581.22|15501.22|15580.46|15500.46|8
1728278190000|2024-10-07 05:16:30|15580.38|15500.38|15580.76|15500.76|15580.76|15500.76|15580.31|15500.31|8
1728278200000|2024-10-07 05:16:40|15580.78|15500.78|15580.8|15500.8|15580.81|15500.81|15580.78|15500.78|6
1728278210000|2024-10-07 05:16:50|15580.7|15500.7|15582.76|15502.76|15582.76|15502.76|15580.57|15500.57|10
1728278220000|2024-10-07 05:17:00|15582.52|15502.52|15582.28|15502.28|15582.52|15502.52|15581.57|15501.57|10
1728278230000|2024-10-07 05:17:10|15582.29|15502.29|15582.71|15502.71|15583.05|15503.05|15582.23|15502.23|9
1728278240000|2024-10-07 05:17:20|15582.69|15502.69|15581.93|15501.93|15583.03|15503.03|15581.93|15501.93|8
1728278250000|2024-10-07 05:17:30|15582.05|15502.05|15581.8|15501.8|15582.43|15502.43|15581.8|15501.8|9
1728278260000|2024-10-07 05:17:40|15581.78|15501.78|15581.57|15501.57|15581.78|15501.78|15581.39|15501.39|6
1728278270000|2024-10-07 05:17:50|15581.37|15501.37|15580.99|15500.99|15582.07|15502.07|15580.99|15500.99|4
1728278280000|2024-10-07 05:18:00|15581.51|15501.51|15580.73|15500.73|15581.79|15501.79|15580.73|15500.73|9
1728278290000|2024-10-07 05:18:10|15581.63|15501.63|15580.75|15500.75|15581.66|15501.66|15580.71|15500.71|7
1728278300000|2024-10-07 05:18:20|15580.76|15500.76|15580.79|15500.79|15580.96|15500.96|15580.76|15500.76|9
1728278310000|2024-10-07 05:18:30|15580.77|15500.77|15580.77|15500.77|15580.77|15500.77|15580.57|15500.57|6
1728278320000|2024-10-07 05:18:40|15580.72|15500.72|15580.28|15500.28|15580.72|15500.72|15579.94|15499.94|7
1728278330000|2024-10-07 05:18:50|15580.32|15500.32|15579.87|15499.87|15580.34|15500.34|15579.49|15499.49|9
1728278340000|2024-10-07 05:19:00|15579.5|15499.5|15579.79|15499.79|15580.27|15500.27|15579.5|15499.5|7
1728278350000|2024-10-07 05:19:10|15580.28|15500.28|15580.03|15500.03|15580.28|15500.28|15579.73|15499.73|8
1728278360000|2024-10-07 05:19:20|15579.7|15499.7|15580.74|15500.74|15580.94|15500.94|15579.68|15499.68|9
1728278370000|2024-10-07 05:19:30|15580.62|15500.62|15580.68|15500.68|15580.71|15500.71|15580.62|15500.62|8
1728278380000|2024-10-07 05:19:40|15580.67|15500.67|15580.67|15500.67|15580.67|15500.67|15580.49|15500.49|5
1728278390000|2024-10-07 05:19:50|15580.5|15500.5|15580.42|15500.42|15580.68|15500.68|15580.42|15500.42|6
1728278400000|2024-10-07 05:20:00|15580.43|15500.43|15579.71|15499.71|15580.44|15500.44|15579.71|15499.71|8
1728278410000|2024-10-07 05:20:10|15579.61|15499.61|15577.8|15497.8|15579.61|15499.61|15577.8|15497.8|9
1728278420000|2024-10-07 05:20:20|15578.11|15498.11|15576.01|15496.01|15578.29|15498.29|15576.01|15496.01|10
1728278430000|2024-10-07 05:20:30|15574.5|15494.5|15572.92|15492.92|15574.5|15494.5|15572.92|15492.92|8
1728278440000|2024-10-07 05:20:40|15573.63|15493.63|15572.57|15492.57|15573.69|15493.69|15572.57|15492.57|9
1728278450000|2024-10-07 05:20:50|15572.06|15492.06|15570.9|15490.9|15572.06|15492.06|15570.9|15490.9|6
1728278460000|2024-10-07 05:21:00|15570.86|15490.86|15569.67|15489.67|15570.87|15490.87|15569.67|15489.67|9
1728278470000|2024-10-07 05:21:10|15569.64|15489.64|15565.57|15485.57|15569.64|15489.64|15565.3|15485.3|7
1728278480000|2024-10-07 05:21:20|15565.41|15485.41|15565.31|15485.31|15565.41|15485.41|15565.31|15485.31|7
1728278490000|2024-10-07 05:21:30|15565.32|15485.32|15565.25|15485.25|15565.32|15485.32|15565.25|15485.25|5
1728278500000|2024-10-07 05:21:40|15565.26|15485.26|15564.22|15484.22|15565.27|15485.27|15564.22|15484.22|8
1728278510000|2024-10-07 05:21:50|15564.37|15484.37|15563.19|15483.19|15564.38|15484.38|15563.19|15483.19|8
1728278520000|2024-10-07 05:22:00|15563.12|15483.12|15562.24|15482.24|15563.12|15483.12|15562.24|15482.24|6
1728278530000|2024-10-07 05:22:10|15562.46|15482.46|15562.47|15482.47|15562.52|15482.52|15562.46|15482.46|6
1728278540000|2024-10-07 05:22:20|15562.46|15482.46|15562.25|15482.25|15562.46|15482.46|15562.24|15482.24|8
1728278550000|2024-10-07 05:22:30|15562.24|15482.24|15562.05|15482.05|15562.24|15482.24|15561.97|15481.97|5
1728278560000|2024-10-07 05:22:40|15561.9|15481.9|15561.29|15481.29|15562.02|15482.02|15561.29|15481.29|6
1728278570000|2024-10-07 05:22:50|15561.84|15481.84|15561.84|15481.84|15561.84|15481.84|15561.42|15481.42|4
1728278580000|2024-10-07 05:23:00|15561.85|15481.85|15561.86|15481.86|15561.86|15481.86|15561.83|15481.83|4
1728278590000|2024-10-07 05:23:10|15561.82|15481.82|15561.81|15481.81|15561.86|15481.86|15561.76|15481.76|7
1728278600000|2024-10-07 05:23:20|15561.82|15481.82|15561.38|15481.38|15561.82|15481.82|15561.38|15481.38|5
1728278610000|2024-10-07 05:23:30|15557.8|15477.8|15556.72|15476.72|15557.8|15477.8|15556.72|15476.72|9
1728278620000|2024-10-07 05:23:40|15556.73|15476.73|15556.43|15476.43|15556.73|15476.73|15556.21|15476.21|8
1728278630000|2024-10-07 05:23:50|15556.39|15476.39|15556.29|15476.29|15556.39|15476.39|15556.28|15476.28|5
1728278640000|2024-10-07 05:24:00|15556.3|15476.3|15556.32|15476.32|15556.34|15476.34|15556.14|15476.14|8
1728278650000|2024-10-07 05:24:10|15556.33|15476.33|15556.22|15476.22|15556.33|15476.33|15556.12|15476.12|7
1728278660000|2024-10-07 05:24:20|15556.21|15476.21|15556.23|15476.23|15556.24|15476.24|15556.21|15476.21|4
1728278670000|2024-10-07 05:24:30|15556.24|15476.24|15556.09|15476.09|15556.25|15476.25|15556.09|15476.09|3
1728278680000|2024-10-07 05:24:40|15556.24|15476.24|15556.87|15476.87|15558.3|15478.3|15556.24|15476.24|6
1728278690000|2024-10-07 05:24:50|15556.85|15476.85|15556.96|15476.96|15556.99|15476.99|15556.85|15476.85|7
1728278700000|2024-10-07 05:25:00|15556.91|15476.91|15556.41|15476.41|15556.91|15476.91|15556.41|15476.41|8
1728278710000|2024-10-07 05:25:10|15556.42|15476.42|15557.45|15477.45|15557.45|15477.45|15556.4|15476.4|6
1728278720000|2024-10-07 05:25:20|15557.46|15477.46|15557.01|15477.01|15557.46|15477.46|15557.01|15477.01|2
1728278730000|2024-10-07 05:25:30|15556.77|15476.77|15556.93|15476.93|15556.93|15476.93|15556.51|15476.51|9
1728278740000|2024-10-07 05:25:40|15556.96|15476.96|15557.1|15477.1|15557.1|15477.1|15556.57|15476.57|7
1728278750000|2024-10-07 05:25:50|15557.12|15477.12|15557.11|15477.11|15557.12|15477.12|15557.1|15477.1|6
1728278760000|2024-10-07 05:26:00|15556.71|15476.71|15555.79|15475.79|15556.94|15476.94|15555.79|15475.79|5
1728278770000|2024-10-07 05:26:10|15556.12|15476.12|15554.72|15474.72|15556.12|15476.12|15554.17|15474.17|9
1728278780000|2024-10-07 05:26:20|15554.71|15474.71|15554.54|15474.54|15554.71|15474.71|15554.18|15474.18|6
1728278790000|2024-10-07 05:26:30|15554.7|15474.7|15554.65|15474.65|15555.01|15475.01|15554.65|15474.65|7
1728278800000|2024-10-07 05:26:40|15554.67|15474.67|15555.75|15475.75|15555.75|15475.75|15554.67|15474.67|9
1728278810000|2024-10-07 05:26:50|15555.45|15475.45|15555.17|15475.17|15555.51|15475.51|15555.17|15475.17|4
1728278820000|2024-10-07 05:27:00|15555.29|15475.29|15555.64|15475.64|15555.64|15475.64|15555.29|15475.29|5
1728278830000|2024-10-07 05:27:10|15556|15476|15555.58|15475.58|15556.03|15476.03|15555.58|15475.58|7
1728278840000|2024-10-07 05:27:20|15556.07|15476.07|15556.36|15476.36|15556.36|15476.36|15556.07|15476.07|9
1728278850000|2024-10-07 05:27:30|15556.37|15476.37|15556.4|15476.4|15556.4|15476.4|15556.37|15476.37|6
1728278860000|2024-10-07 05:27:40|15556.41|15476.41|15558.54|15478.54|15558.54|15478.54|15556.41|15476.41|7
1728278870000|2024-10-07 05:27:50|15557.76|15477.76|15557.93|15477.93|15558.18|15478.18|15557.6|15477.6|9
1728278880000|2024-10-07 05:28:00|15557.91|15477.91|15557.86|15477.86|15557.91|15477.91|15557.85|15477.85|8
1728278890000|2024-10-07 05:28:10|15557.83|15477.83|15560.86|15480.86|15560.86|15480.86|15557.41|15477.41|10
1728278900000|2024-10-07 05:28:20|15560.87|15480.87|15562.42|15482.42|15562.54|15482.54|15560.87|15480.87|9
1728278910000|2024-10-07 05:28:30|15561.89|15481.89|15561.43|15481.43|15561.92|15481.92|15561.31|15481.31|7
1728278920000|2024-10-07 05:28:40|15561.05|15481.05|15560.97|15480.97|15561.67|15481.67|15560.72|15480.72|7
1728278930000|2024-10-07 05:28:50|15561.11|15481.11|15560.4|15480.4|15561.18|15481.18|15560.4|15480.4|7
1728278940000|2024-10-07 05:29:00|15560.81|15480.81|15560.84|15480.84|15561.4|15481.4|15560.81|15480.81|7
1728278950000|2024-10-07 05:29:10|15560.39|15480.39|15559.88|15479.88|15560.67|15480.67|15559.55|15479.55|5
1728278960000|2024-10-07 05:29:20|15559.67|15479.67|15558.95|15478.95|15559.67|15479.67|15558.95|15478.95|10
1728278970000|2024-10-07 05:29:30|15558.94|15478.94|15559.34|15479.34|15559.34|15479.34|15558.74|15478.74|7
1728278980000|2024-10-07 05:29:40|15559.37|15479.37|15559.5|15479.5|15559.5|15479.5|15558.99|15478.99|7
1728278990000|2024-10-07 05:29:50|15559.38|15479.38|15559.28|15479.28|15559.38|15479.38|15559.05|15479.05|7
1728279000000|2024-10-07 05:30:00|15558.11|15478.11|15558.44|15478.44|15558.75|15478.75|15557.97|15477.97|7
1728279010000|2024-10-07 05:30:10|15558.46|15478.46|15557.48|15477.48|15559.31|15479.31|15557.48|15477.48|9
1728279020000|2024-10-07 05:30:20|15557.47|15477.47|15556.77|15476.77|15557.47|15477.47|15556.77|15476.77|9
1728279030000|2024-10-07 05:30:30|15556.76|15476.76|15556.25|15476.25|15556.76|15476.76|15555.98|15475.98|6
1728279040000|2024-10-07 05:30:40|15556.19|15476.19|15555.65|15475.65|15556.23|15476.23|15555.65|15475.65|8
1728279050000|2024-10-07 05:30:50|15556.18|15476.18|15556.63|15476.63|15556.65|15476.65|15556.17|15476.17|7
1728279060000|2024-10-07 05:31:00|15556.62|15476.62|15556.56|15476.56|15556.62|15476.62|15556.56|15476.56|5
1728279070000|2024-10-07 05:31:10|15556.54|15476.54|15556.27|15476.27|15556.56|15476.56|15555.58|15475.58|5
1728279080000|2024-10-07 05:31:20|15556.1|15476.1|15554.27|15474.27|15556.1|15476.1|15554.23|15474.23|9
1728279090000|2024-10-07 05:31:30|15554.28|15474.28|15553.86|15473.86|15554.28|15474.28|15553.43|15473.43|10
1728279100000|2024-10-07 05:31:40|15553.39|15473.39|15553.55|15473.55|15553.63|15473.63|15553.37|15473.37|10
1728279110000|2024-10-07 05:31:50|15553.53|15473.53|15552.24|15472.24|15553.53|15473.53|15552.24|15472.24|9
1728279120000|2024-10-07 05:32:00|15552.16|15472.16|15551.12|15471.12|15552.16|15472.16|15551.09|15471.09|9
1728279130000|2024-10-07 05:32:10|15551.13|15471.13|15549.78|15469.78|15551.15|15471.15|15549.78|15469.78|8
1728279140000|2024-10-07 05:32:20|15548.69|15468.69|15548.6|15468.6|15548.69|15468.69|15548.6|15468.6|8
1728279150000|2024-10-07 05:32:30|15548.58|15468.58|15547.95|15467.95|15548.58|15468.58|15547.95|15467.95|8
1728279160000|2024-10-07 05:32:40|15547.92|15467.92|15547.52|15467.52|15547.92|15467.92|15547.49|15467.49|7
1728279170000|2024-10-07 05:32:50|15547.53|15467.53|15535.78|15455.78|15547.63|15467.63|15535.16|15455.16|7
1728279180000|2024-10-07 05:33:00|15535.76|15455.76|15529.09|15449.09|15535.76|15455.76|15528.28|15448.28|9
1728279190000|2024-10-07 05:33:10|15528.54|15448.54|15527.93|15447.93|15529.66|15449.66|15527.93|15447.93|8
1728279200000|2024-10-07 05:33:20|15528.59|15448.59|15530.45|15450.45|15530.72|15450.72|15528.58|15448.58|8
1728279210000|2024-10-07 05:33:30|15530.49|15450.49|15531.97|15451.97|15531.97|15451.97|15530.49|15450.49|8
1728279220000|2024-10-07 05:33:40|15531.53|15451.53|15532.37|15452.37|15532.37|15452.37|15531.53|15451.53|9
1728279230000|2024-10-07 05:33:50|15532.35|15452.35|15534.26|15454.26|15534.26|15454.26|15532.35|15452.35|9
1728279240000|2024-10-07 05:34:00|15534.22|15454.22|15535.04|15455.04|15535.04|15455.04|15534.22|15454.22|7
1728279250000|2024-10-07 05:34:10|15535.07|15455.07|15539.03|15459.03|15539.03|15459.03|15535.07|15455.07|10
1728279260000|2024-10-07 05:34:20|15539.16|15459.16|15539.24|15459.24|15539.87|15459.87|15539.16|15459.16|10
1728279270000|2024-10-07 05:34:30|15539.21|15459.21|15539.86|15459.86|15540.03|15460.03|15539.21|15459.21|7
1728279280000|2024-10-07 05:34:40|15539.83|15459.83|15539.65|15459.65|15539.83|15459.83|15539.65|15459.65|8
1728279290000|2024-10-07 05:34:50|15539.66|15459.66|15539.8|15459.8|15539.8|15459.8|15539.66|15459.66|7
1728279300000|2024-10-07 05:35:00|15540.63|15460.63|15540.99|15460.99|15541|15461|15540.62|15460.62|8
1728279310000|2024-10-07 05:35:10|15540.96|15460.96|15540.95|15460.95|15541.15|15461.15|15540.94|15460.94|7
1728279320000|2024-10-07 05:35:20|15540.94|15460.94|15540.05|15460.05|15540.94|15460.94|15540.05|15460.05|3
1728279330000|2024-10-07 05:35:30|15539.95|15459.95|15540.08|15460.08|15540.11|15460.11|15539.95|15459.95|4
1728279340000|2024-10-07 05:35:40|15540|15460|15536.91|15456.91|15540|15460|15536.91|15456.91|10
1728279350000|2024-10-07 05:35:50|15536.33|15456.33|15536.13|15456.13|15536.74|15456.74|15535.79|15455.79|9
1728279360000|2024-10-07 05:36:00|15536.12|15456.12|15535.27|15455.27|15536.99|15456.99|15535.27|15455.27|9
1728279370000|2024-10-07 05:36:10|15535.21|15455.21|15535.13|15455.13|15535.21|15455.21|15535.13|15455.13|5
1728279380000|2024-10-07 05:36:20|15535.12|15455.12|15536.2|15456.2|15536.23|15456.23|15535.11|15455.11|10
1728279390000|2024-10-07 05:36:30|15536.55|15456.55|15537.49|15457.49|15537.49|15457.49|15536.53|15456.53|6
1728279400000|2024-10-07 05:36:40|15537.57|15457.57|15537.96|15457.96|15538.17|15458.17|15537.57|15457.57|9
1728279410000|2024-10-07 05:36:50|15537.99|15457.99|15537.93|15457.93|15538.14|15458.14|15537.74|15457.74|10
1728279420000|2024-10-07 05:37:00|15537.86|15457.86|15537.24|15457.24|15537.86|15457.86|15537.24|15457.24|7
1728279430000|2024-10-07 05:37:10|15537.04|15457.04|15537.24|15457.24|15537.24|15457.24|15536.68|15456.68|9
1728279440000|2024-10-07 05:37:20|15536.9|15456.9|15537.4|15457.4|15537.4|15457.4|15536.9|15456.9|9
1728279450000|2024-10-07 05:37:30|15537.36|15457.36|15537.82|15457.82|15537.82|15457.82|15537.29|15457.29|6
1728279460000|2024-10-07 05:37:40|15537.81|15457.81|15537.49|15457.49|15537.81|15457.81|15537.06|15457.06|9
1728279470000|2024-10-07 05:37:50|15537.48|15457.48|15535.52|15455.52|15537.48|15457.48|15535.52|15455.52|8
1728279480000|2024-10-07 05:38:00|15535.45|15455.45|15535.62|15455.62|15535.62|15455.62|15535.43|15455.43|8
1728279490000|2024-10-07 05:38:10|15535.22|15455.22|15537.05|15457.05|15537.07|15457.07|15535.22|15455.22|9
1728279500000|2024-10-07 05:38:20|15537.1|15457.1|15536.05|15456.05|15537.13|15457.13|15536.05|15456.05|10
1728279510000|2024-10-07 05:38:30|15536.07|15456.07|15535.95|15455.95|15536.11|15456.11|15535.92|15455.92|9
1728279520000|2024-10-07 05:38:40|15536.26|15456.26|15536.15|15456.15|15536.26|15456.26|15535.86|15455.86|9
1728279530000|2024-10-07 05:38:50|15536.22|15456.22|15536.53|15456.53|15536.53|15456.53|15536.18|15456.18|8
1728279540000|2024-10-07 05:39:00|15536.5|15456.5|15536.68|15456.68|15536.79|15456.79|15536.5|15456.5|8
1728279550000|2024-10-07 05:39:10|15536.66|15456.66|15536.71|15456.71|15536.71|15456.71|15536.65|15456.65|4
1728279560000|2024-10-07 05:39:20|15536.7|15456.7|15537.15|15457.15|15537.15|15457.15|15536.69|15456.69|6
1728279570000|2024-10-07 05:39:30|15537.1|15457.1|15537.16|15457.16|15537.48|15457.48|15537.1|15457.1|9
1728279580000|2024-10-07 05:39:40|15537.09|15457.09|15537.33|15457.33|15537.67|15457.67|15537.03|15457.03|7
1728279590000|2024-10-07 05:39:50|15537.32|15457.32|15537.3|15457.3|15537.33|15457.33|15537.3|15457.3|5
1728279600000|2024-10-07 05:40:00|15537.31|15457.31|15537.17|15457.17|15537.31|15457.31|15537.17|15457.17|6
1728279610000|2024-10-07 05:40:10|15537.18|15457.18|15537.06|15457.06|15537.5|15457.5|15537.06|15457.06|6
1728279620000|2024-10-07 05:40:20|15536.69|15456.69|15537.37|15457.37|15537.37|15457.37|15536.69|15456.69|9
1728279630000|2024-10-07 05:40:30|15537.5|15457.5|15537.65|15457.65|15537.66|15457.66|15537.5|15457.5|7
1728279640000|2024-10-07 05:40:40|15537.64|15457.64|15538.88|15458.88|15539.17|15459.17|15537.64|15457.64|8
1728279650000|2024-10-07 05:40:50|15538.77|15458.77|15533.61|15453.61|15538.78|15458.78|15533.61|15453.61|10
1728279660000|2024-10-07 05:41:00|15533.59|15453.59|15532.83|15452.83|15533.59|15453.59|15532.6|15452.6|8
1728279670000|2024-10-07 05:41:10|15531.53|15451.53|15531.22|15451.22|15532.85|15452.85|15531.22|15451.22|8
1728279680000|2024-10-07 05:41:20|15532.03|15452.03|15527.7|15447.7|15532.04|15452.04|15526.36|15446.36|10
1728279690000|2024-10-07 05:41:30|15527.72|15447.72|15526.79|15446.79|15527.79|15447.79|15526.58|15446.58|8
1728279700000|2024-10-07 05:41:40|15527.12|15447.12|15527.63|15447.63|15527.7|15447.7|15526.66|15446.66|9
1728279710000|2024-10-07 05:41:50|15527.8|15447.8|15526.95|15446.95|15527.89|15447.89|15526.95|15446.95|9
1728279720000|2024-10-07 05:42:00|15526.6|15446.6|15526.62|15446.62|15527.09|15447.09|15526.56|15446.56|10
1728279730000|2024-10-07 05:42:10|15526.61|15446.61|15528.19|15448.19|15528.19|15448.19|15526.6|15446.6|9
1728279740000|2024-10-07 05:42:20|15528.15|15448.15|15528.09|15448.09|15528.15|15448.15|15527.7|15447.7|8
1728279750000|2024-10-07 05:42:30|15528.11|15448.11|15528.13|15448.13|15528.44|15448.44|15528.11|15448.11|9
1728279760000|2024-10-07 05:42:40|15528.12|15448.12|15527.66|15447.66|15528.12|15448.12|15527.66|15447.66|6
1728279770000|2024-10-07 05:42:50|15527.81|15447.81|15527.62|15447.62|15527.81|15447.81|15527.41|15447.41|8
1728279780000|2024-10-07 05:43:00|15527.6|15447.6|15528.84|15448.84|15529.5|15449.5|15527.6|15447.6|9
1728279790000|2024-10-07 05:43:10|15528.83|15448.83|15528.77|15448.77|15528.85|15448.85|15528.77|15448.77|7
1728279800000|2024-10-07 05:43:20|15528.76|15448.76|15529.21|15449.21|15529.72|15449.72|15528.76|15448.76|7
1728279810000|2024-10-07 05:43:30|15529.2|15449.2|15528.96|15448.96|15529.2|15449.2|15528.96|15448.96|8
1728279820000|2024-10-07 05:43:40|15528.59|15448.59|15528.71|15448.71|15528.84|15448.84|15528.59|15448.59|8
1728279830000|2024-10-07 05:43:50|15528.76|15448.76|15528.7|15448.7|15528.79|15448.79|15528.7|15448.7|8
1728279840000|2024-10-07 05:44:00|15528.67|15448.67|15528.05|15448.05|15528.67|15448.67|15528.03|15448.03|10
1728279850000|2024-10-07 05:44:10|15528.02|15448.02|15529.49|15449.49|15529.49|15449.49|15527.83|15447.83|10
1728279860000|2024-10-07 05:44:20|15529.45|15449.45|15528.71|15448.71|15529.52|15449.52|15528.71|15448.71|9
1728279870000|2024-10-07 05:44:30|15528.26|15448.26|15527|15447|15528.26|15448.26|15527|15447|8
1728279880000|2024-10-07 05:44:40|15527.01|15447.01|15526.75|15446.75|15527.01|15447.01|15526.75|15446.75|7
1728279890000|2024-10-07 05:44:50|15526.87|15446.87|15526.74|15446.74|15526.87|15446.87|15525.39|15445.39|10
1728279900000|2024-10-07 05:45:00|15526.75|15446.75|15529.07|15449.07|15529.07|15449.07|15526|15446|8
1728279910000|2024-10-07 05:45:10|15528.81|15448.81|15528.83|15448.83|15529.1|15449.1|15528.74|15448.74|9
1728279920000|2024-10-07 05:45:20|15528.79|15448.79|15528.47|15448.47|15528.79|15448.79|15528.47|15448.47|8
1728279930000|2024-10-07 05:45:30|15528.46|15448.46|15528.27|15448.27|15528.46|15448.46|15528.27|15448.27|7
1728279940000|2024-10-07 05:45:40|15528.33|15448.33|15529.11|15449.11|15529.69|15449.69|15528.32|15448.32|9
1728279950000|2024-10-07 05:45:50|15529.1|15449.1|15529.52|15449.52|15529.52|15449.52|15529.1|15449.1|9
1728279960000|2024-10-07 05:46:00|15529.46|15449.46|15529.73|15449.73|15529.73|15449.73|15529.45|15449.45|3
1728279970000|2024-10-07 05:46:10|15529.28|15449.28|15529.12|15449.12|15529.44|15449.44|15529.07|15449.07|8
1728279980000|2024-10-07 05:46:20|15528.73|15448.73|15529.59|15449.59|15529.77|15449.77|15528.64|15448.64|8
1728279990000|2024-10-07 05:46:30|15529.45|15449.45|15530.85|15450.85|15530.85|15450.85|15529.45|15449.45|8
1728280000000|2024-10-07 05:46:40|15530.51|15450.51|15532.54|15452.54|15532.54|15452.54|15530.51|15450.51|10
1728280010000|2024-10-07 05:46:50|15532.64|15452.64|15533.07|15453.07|15533.07|15453.07|15532.64|15452.64|9
1728280020000|2024-10-07 05:47:00|15533.29|15453.29|15533.11|15453.11|15533.4|15453.4|15532.95|15452.95|9
1728280030000|2024-10-07 05:47:10|15533.28|15453.28|15533.27|15453.27|15533.37|15453.37|15533.27|15453.27|8
1728280040000|2024-10-07 05:47:20|15533.86|15453.86|15533.63|15453.63|15533.88|15453.88|15533.55|15453.55|10
1728280050000|2024-10-07 05:47:30|15533.77|15453.77|15533.75|15453.75|15533.96|15453.96|15533.75|15453.75|8
1728280060000|2024-10-07 05:47:40|15533.79|15453.79|15533.75|15453.75|15534.02|15454.02|15533.75|15453.75|9
1728280070000|2024-10-07 05:47:50|15533.74|15453.74|15533.84|15453.84|15534.01|15454.01|15533.74|15453.74|8
1728280080000|2024-10-07 05:48:00|15533.83|15453.83|15533.87|15453.87|15533.93|15453.93|15533.83|15453.83|8
1728280090000|2024-10-07 05:48:10|15533.86|15453.86|15532.75|15452.75|15533.86|15453.86|15532.75|15452.75|8
1728280100000|2024-10-07 05:48:20|15532.7|15452.7|15531.98|15451.98|15532.7|15452.7|15531.98|15451.98|10
1728280110000|2024-10-07 05:48:30|15531.96|15451.96|15531.06|15451.06|15531.96|15451.96|15531.06|15451.06|9
1728280120000|2024-10-07 05:48:40|15530.98|15450.98|15529.64|15449.64|15530.98|15450.98|15529.64|15449.64|9
1728280130000|2024-10-07 05:48:50|15529.72|15449.72|15529.93|15449.93|15529.93|15449.93|15529.59|15449.59|8
1728280140000|2024-10-07 05:49:00|15529.96|15449.96|15529.03|15449.03|15530.06|15450.06|15529.03|15449.03|8
1728280150000|2024-10-07 05:49:10|15528.97|15448.97|15527.93|15447.93|15528.97|15448.97|15527.93|15447.93|10
1728280160000|2024-10-07 05:49:20|15528.45|15448.45|15528.22|15448.22|15528.45|15448.45|15528.13|15448.13|9
1728280170000|2024-10-07 05:49:30|15528.78|15448.78|15528.76|15448.76|15528.85|15448.85|15527.98|15447.98|10
1728280180000|2024-10-07 05:49:40|15529.03|15449.03|15528.64|15448.64|15529.03|15449.03|15528.53|15448.53|10
1728280190000|2024-10-07 05:49:50|15529.04|15449.04|15529.07|15449.07|15529.07|15449.07|15529.03|15449.03|5
1728280200000|2024-10-07 05:50:00|15529.08|15449.08|15528.97|15448.97|15529.1|15449.1|15528.79|15448.79|8
1728280210000|2024-10-07 05:50:10|15528.75|15448.75|15528.38|15448.38|15529.01|15449.01|15528.35|15448.35|8
1728280220000|2024-10-07 05:50:20|15528.35|15448.35|15526.79|15446.79|15528.35|15448.35|15526.4|15446.4|10
1728280230000|2024-10-07 05:50:30|15526.76|15446.76|15526.86|15446.86|15526.94|15446.94|15526.66|15446.66|10
1728280240000|2024-10-07 05:50:40|15526.85|15446.85|15527.08|15447.08|15527.64|15447.64|15526.84|15446.84|8
1728280250000|2024-10-07 05:50:50|15527.07|15447.07|15527.78|15447.78|15527.84|15447.84|15527.06|15447.06|6
1728280260000|2024-10-07 05:51:00|15527.68|15447.68|15527.29|15447.29|15527.68|15447.68|15527.09|15447.09|8
1728280270000|2024-10-07 05:51:10|15527.23|15447.23|15527.46|15447.46|15527.46|15447.46|15527.22|15447.22|6
1728280280000|2024-10-07 05:51:20|15527.33|15447.33|15528.39|15448.39|15528.39|15448.39|15527.33|15447.33|9
1728280290000|2024-10-07 05:51:30|15528.38|15448.38|15528.79|15448.79|15528.79|15448.79|15528.23|15448.23|9
1728280300000|2024-10-07 05:51:40|15528.78|15448.78|15528.68|15448.68|15528.78|15448.78|15528.68|15448.68|7
1728280310000|2024-10-07 05:51:50|15530.36|15450.36|15529.34|15449.34|15530.36|15450.36|15529.34|15449.34|8
1728280320000|2024-10-07 05:52:00|15529.32|15449.32|15529.33|15449.33|15529.71|15449.71|15529.26|15449.26|8
1728280330000|2024-10-07 05:52:10|15529.5|15449.5|15529.53|15449.53|15529.53|15449.53|15529.5|15449.5|6
1728280340000|2024-10-07 05:52:20|15529.52|15449.52|15527.85|15447.85|15529.52|15449.52|15527.85|15447.85|8
1728280350000|2024-10-07 05:52:30|15527.83|15447.83|15526.95|15446.95|15527.97|15447.97|15526.95|15446.95|7
1728280360000|2024-10-07 05:52:40|15526.91|15446.91|15526.86|15446.86|15526.91|15446.91|15526.86|15446.86|4
1728280370000|2024-10-07 05:52:50|15526.87|15446.87|15527.74|15447.74|15527.74|15447.74|15526.87|15446.87|8
1728280380000|2024-10-07 05:53:00|15527.76|15447.76|15527.67|15447.67|15527.77|15447.77|15527.49|15447.49|10
1728280390000|2024-10-07 05:53:10|15527.7|15447.7|15527.96|15447.96|15527.96|15447.96|15527.63|15447.63|6
1728280400000|2024-10-07 05:53:20|15527.91|15447.91|15527.61|15447.61|15527.91|15447.91|15527.61|15447.61|8
1728280410000|2024-10-07 05:53:30|15527.62|15447.62|15525.03|15445.03|15527.63|15447.63|15525.03|15445.03|7
1728280420000|2024-10-07 05:53:40|15523.31|15443.31|15523.4|15443.4|15523.44|15443.44|15522.98|15442.98|6
1728280430000|2024-10-07 05:53:50|15523.58|15443.58|15524.01|15444.01|15524.56|15444.56|15523.58|15443.58|8
1728280440000|2024-10-07 05:54:00|15524.05|15444.05|15524.7|15444.7|15524.74|15444.74|15523.91|15443.91|10
1728280450000|2024-10-07 05:54:10|15524.1|15444.1|15523.78|15443.78|15524.3|15444.3|15523.31|15443.31|10
1728280460000|2024-10-07 05:54:20|15523.89|15443.89|15524.04|15444.04|15524.04|15444.04|15523.65|15443.65|9
1728280470000|2024-10-07 05:54:30|15523.62|15443.62|15523.49|15443.49|15523.62|15443.62|15523.29|15443.29|4
1728280480000|2024-10-07 05:54:40|15523.34|15443.34|15523.23|15443.23|15523.34|15443.34|15523.23|15443.23|3
1728280490000|2024-10-07 05:54:50|15523.22|15443.22|15523.61|15443.61|15523.61|15443.61|15523.22|15443.22|8
1728280500000|2024-10-07 05:55:00|15523.62|15443.62|15523.7|15443.7|15524.2|15444.2|15523.62|15443.62|10
1728280510000|2024-10-07 05:55:10|15523.69|15443.69|15523.31|15443.31|15523.69|15443.69|15523.31|15443.31|6
1728280520000|2024-10-07 05:55:20|15523.32|15443.32|15523.28|15443.28|15523.63|15443.63|15523.27|15443.27|5
1728280530000|2024-10-07 05:55:30|15523.33|15443.33|15522.91|15442.91|15523.33|15443.33|15522.91|15442.91|4
1728280540000|2024-10-07 05:55:40|15522.74|15442.74|15522.22|15442.22|15522.74|15442.74|15522.22|15442.22|7
1728280550000|2024-10-07 05:55:50|15522.2|15442.2|15522|15442|15522.2|15442.2|15521.82|15441.82|6
1728280560000|2024-10-07 05:56:00|15522.54|15442.54|15522.83|15442.83|15523.22|15443.22|15522.54|15442.54|8
1728280570000|2024-10-07 05:56:10|15522.77|15442.77|15522.4|15442.4|15522.77|15442.77|15522.29|15442.29|6
1728280580000|2024-10-07 05:56:20|15522.41|15442.41|15522|15442|15522.41|15442.41|15522|15442|3
1728280590000|2024-10-07 05:56:30|15521.99|15441.99|15523.3|15443.3|15523.44|15443.44|15521.99|15441.99|9
1728280600000|2024-10-07 05:56:40|15523.35|15443.35|15522.51|15442.51|15523.35|15443.35|15522.48|15442.48|5
1728280610000|2024-10-07 05:56:50|15522.53|15442.53|15522.52|15442.52|15522.55|15442.55|15522.52|15442.52|5
1728280620000|2024-10-07 05:57:00|15522.53|15442.53|15522.57|15442.57|15522.57|15442.57|15522.4|15442.4|6
1728280630000|2024-10-07 05:57:10|15522.64|15442.64|15522.8|15442.8|15522.84|15442.84|15522.64|15442.64|7
1728280640000|2024-10-07 05:57:20|15522.81|15442.81|15523.76|15443.76|15523.83|15443.83|15522.81|15442.81|9
1728280650000|2024-10-07 05:57:30|15523.83|15443.83|15523.45|15443.45|15523.83|15443.83|15523.27|15443.27|6
1728280660000|2024-10-07 05:57:40|15523.46|15443.46|15523.47|15443.47|15523.47|15443.47|15523.46|15443.46|2
1728280670000|2024-10-07 05:57:50|15523.46|15443.46|15524.02|15444.02|15524.05|15444.05|15523.46|15443.46|6
1728280680000|2024-10-07 05:58:00|15524.03|15444.03|15524.64|15444.64|15525|15445|15523.54|15443.54|9
1728280690000|2024-10-07 05:58:10|15524.58|15444.58|15525.14|15445.14|15525.58|15445.58|15524.56|15444.56|9
1728280700000|2024-10-07 05:58:20|15525.84|15445.84|15526.62|15446.62|15526.62|15446.62|15525.84|15445.84|10
1728280710000|2024-10-07 05:58:30|15526.49|15446.49|15528.12|15448.12|15528.12|15448.12|15526.49|15446.49|8
1728280720000|2024-10-07 05:58:40|15528.14|15448.14|15528.08|15448.08|15528.16|15448.16|15527.61|15447.61|9
1728280730000|2024-10-07 05:58:50|15528.07|15448.07|15528.04|15448.04|15528.08|15448.08|15528|15448|5
1728280740000|2024-10-07 05:59:00|15528|15448|15527.55|15447.55|15528|15448|15527.55|15447.55|6
1728280750000|2024-10-07 05:59:10|15527.45|15447.45|15526.04|15446.04|15527.81|15447.81|15526.04|15446.04|10
1728280760000|2024-10-07 05:59:20|15525.66|15445.66|15525.38|15445.38|15525.66|15445.66|15525.32|15445.32|8
1728280770000|2024-10-07 05:59:30|15525.1|15445.1|15524.78|15444.78|15525.11|15445.11|15524.63|15444.63|7
1728280780000|2024-10-07 05:59:40|15525.09|15445.09|15525.1|15445.1|15525.15|15445.15|15524.87|15444.87|8
1728280790000|2024-10-07 05:59:50|15524.96|15444.96|15525.21|15445.21|15525.22|15445.22|15524.92|15444.92|7
1728280800000|2024-10-07 06:00:00|15525.93|15445.93|15525.26|15445.26|15526.66|15446.66|15525.25|15445.25|9
1728280810000|2024-10-07 06:00:10|15525.27|15445.27|15524.21|15444.21|15525.27|15445.27|15524.21|15444.21|6
1728280820000|2024-10-07 06:00:20|15524.23|15444.23|15523.68|15443.68|15524.23|15444.23|15523.64|15443.64|10
1728280830000|2024-10-07 06:00:30|15523.67|15443.67|15524.08|15444.08|15524.22|15444.22|15523.67|15443.67|6
1728280840000|2024-10-07 06:00:40|15524.09|15444.09|15524.25|15444.25|15524.39|15444.39|15523.78|15443.78|9
1728280850000|2024-10-07 06:00:50|15523.97|15443.97|15524.45|15444.45|15524.45|15444.45|15523.97|15443.97|6
1728280860000|2024-10-07 06:01:00|15524.64|15444.64|15525.56|15445.56|15525.83|15445.83|15524.64|15444.64|6
1728280870000|2024-10-07 06:01:10|15525.61|15445.61|15526.08|15446.08|15526.08|15446.08|15525.61|15445.61|7
1728280880000|2024-10-07 06:01:20|15526.22|15446.22|15524.3|15444.3|15526.37|15446.37|15524.3|15444.3|8
1728280890000|2024-10-07 06:01:30|15524.88|15444.88|15525.08|15445.08|15525.45|15445.45|15524.66|15444.66|9
1728280900000|2024-10-07 06:01:40|15524.95|15444.95|15524.73|15444.73|15525.05|15445.05|15524.7|15444.7|7
1728280910000|2024-10-07 06:01:50|15525.15|15445.15|15524.7|15444.7|15525.15|15445.15|15524.62|15444.62|7
1728280920000|2024-10-07 06:02:00|15524.72|15444.72|15523.96|15443.96|15524.72|15444.72|15521.03|15441.03|8
1728280930000|2024-10-07 06:02:10|15524.13|15444.13|15522.85|15442.85|15524.15|15444.15|15522.09|15442.09|9
1728280940000|2024-10-07 06:02:20|15523.04|15443.04|15522.32|15442.32|15523.54|15443.54|15522.31|15442.31|9
1728280950000|2024-10-07 06:02:30|15522.73|15442.73|15521.13|15441.13|15522.73|15442.73|15521.13|15441.13|8
1728280960000|2024-10-07 06:02:40|15521.46|15441.46|15518.86|15438.86|15521.47|15441.47|15518.86|15438.86|7
1728280970000|2024-10-07 06:02:50|15517.65|15437.65|15518.31|15438.31|15518.4|15438.4|15517.16|15437.16|9
1728280980000|2024-10-07 06:03:00|15518.32|15438.32|15516.49|15436.49|15518.46|15438.46|15516.49|15436.49|10
1728280990000|2024-10-07 06:03:10|15516.3|15436.3|15517.85|15437.85|15518.53|15438.53|15516.3|15436.3|10
1728281000000|2024-10-07 06:03:20|15517.9|15437.9|15518.54|15438.54|15519.47|15439.47|15517.9|15437.9|10
1728281010000|2024-10-07 06:03:30|15518.55|15438.55|15517.95|15437.95|15518.55|15438.55|15517.95|15437.95|5
1728281020000|2024-10-07 06:03:40|15517.9|15437.9|15518.35|15438.35|15518.35|15438.35|15517.74|15437.74|7
1728281030000|2024-10-07 06:03:50|15518.39|15438.39|15521.7|15441.7|15521.7|15441.7|15518.39|15438.39|8
1728281040000|2024-10-07 06:04:00|15521.77|15441.77|15523.87|15443.87|15523.87|15443.87|15521.76|15441.76|7
1728281050000|2024-10-07 06:04:10|15524.23|15444.23|15526.31|15446.31|15526.31|15446.31|15524.23|15444.23|7
1728281060000|2024-10-07 06:04:20|15526.33|15446.33|15527.68|15447.68|15527.68|15447.68|15525.89|15445.89|8
1728281070000|2024-10-07 06:04:30|15527.69|15447.69|15530.24|15450.24|15530.24|15450.24|15527.68|15447.68|9
1728281080000|2024-10-07 06:04:40|15530.26|15450.26|15530.23|15450.23|15530.27|15450.27|15530.23|15450.23|3
1728281090000|2024-10-07 06:04:50|15530.22|15450.22|15530.38|15450.38|15530.56|15450.56|15530.21|15450.21|4
1728281100000|2024-10-07 06:05:00|15530.76|15450.76|15533.16|15453.16|15533.17|15453.17|15530.5|15450.5|8
1728281110000|2024-10-07 06:05:10|15533.15|15453.15|15533.43|15453.43|15533.43|15453.43|15533.14|15453.14|7
1728281120000|2024-10-07 06:05:20|15533.4|15453.4|15534.58|15454.58|15534.81|15454.81|15533.19|15453.19|9
1728281130000|2024-10-07 06:05:30|15534.78|15454.78|15534.76|15454.76|15534.8|15454.8|15534.54|15454.54|6
1728281140000|2024-10-07 06:05:40|15534.99|15454.99|15534.88|15454.88|15535.01|15455.01|15534.65|15454.65|6
1728281150000|2024-10-07 06:05:50|15534.87|15454.87|15537.08|15457.08|15537.08|15457.08|15534.86|15454.86|10
1728281160000|2024-10-07 06:06:00|15537.09|15457.09|15536.36|15456.36|15538.93|15458.93|15536.36|15456.36|10
1728281170000|2024-10-07 06:06:10|15538.85|15458.85|15539.14|15459.14|15539.14|15459.14|15538.85|15458.85|8
1728281180000|2024-10-07 06:06:20|15539.23|15459.23|15539.73|15459.73|15539.73|15459.73|15539.19|15459.19|5
1728281190000|2024-10-07 06:06:30|15540.4|15460.4|15540.27|15460.27|15540.4|15460.4|15540.27|15460.27|3
1728281200000|2024-10-07 06:06:40|15540.25|15460.25|15539.99|15459.99|15540.25|15460.25|15539.99|15459.99|5
1728281210000|2024-10-07 06:06:50|15539.98|15459.98|15540.04|15460.04|15540.05|15460.05|15539.98|15459.98|3
1728281220000|2024-10-07 06:07:00|15540.05|15460.05|15539.72|15459.72|15540.05|15460.05|15539.64|15459.64|10
1728281230000|2024-10-07 06:07:10|15539.75|15459.75|15539.77|15459.77|15539.77|15459.77|15539.61|15459.61|6
1728281240000|2024-10-07 06:07:20|15539.75|15459.75|15539.87|15459.87|15539.87|15459.87|15539.75|15459.75|8
1728281250000|2024-10-07 06:07:30|15539.86|15459.86|15541.81|15461.81|15541.81|15461.81|15539.86|15459.86|7
1728281260000|2024-10-07 06:07:40|15541.73|15461.73|15541.65|15461.65|15541.74|15461.74|15541.65|15461.65|9
1728281270000|2024-10-07 06:07:50|15541.95|15461.95|15542.16|15462.16|15542.16|15462.16|15541.76|15461.76|7
1728281280000|2024-10-07 06:08:00|15542.17|15462.17|15544.28|15464.28|15544.28|15464.28|15541.95|15461.95|10
1728281290000|2024-10-07 06:08:10|15545.27|15465.27|15545.84|15465.84|15545.84|15465.84|15544.72|15464.72|9
1728281300000|2024-10-07 06:08:20|15545.86|15465.86|15547.52|15467.52|15547.52|15467.52|15545.44|15465.44|10
1728281310000|2024-10-07 06:08:30|15548.14|15468.14|15548.34|15468.34|15548.43|15468.43|15548.03|15468.03|8
1728281320000|2024-10-07 06:08:40|15548.35|15468.35|15548.2|15468.2|15548.39|15468.39|15548.15|15468.15|8
1728281330000|2024-10-07 06:08:50|15548.18|15468.18|15549.22|15469.22|15549.22|15469.22|15548.18|15468.18|7
1728281340000|2024-10-07 06:09:00|15549.23|15469.23|15549.54|15469.54|15550.31|15470.31|15549.23|15469.23|9
1728281350000|2024-10-07 06:09:10|15550.28|15470.28|15550.91|15470.91|15550.91|15470.91|15550.27|15470.27|8
1728281360000|2024-10-07 06:09:20|15550.94|15470.94|15551.44|15471.44|15551.44|15471.44|15550.94|15470.94|7
1728281370000|2024-10-07 06:09:30|15551.45|15471.45|15551.19|15471.19|15551.45|15471.45|15551.19|15471.19|3
1728281380000|2024-10-07 06:09:40|15551.1|15471.1|15551.07|15471.07|15551.59|15471.59|15551.07|15471.07|9
1728281390000|2024-10-07 06:09:50|15550.66|15470.66|15550.58|15470.58|15550.66|15470.66|15550.57|15470.57|5
1728281400000|2024-10-07 06:10:00|15550.59|15470.59|15550.17|15470.17|15550.59|15470.59|15550.06|15470.06|7
1728281410000|2024-10-07 06:10:10|15550.16|15470.16|15550.04|15470.04|15550.16|15470.16|15549.04|15469.04|8
1728281420000|2024-10-07 06:10:20|15549.98|15469.98|15549.25|15469.25|15549.98|15469.98|15549.25|15469.25|9
1728281430000|2024-10-07 06:10:30|15549.24|15469.24|15549.15|15469.15|15549.44|15469.44|15549.15|15469.15|4
1728281440000|2024-10-07 06:10:40|15549.14|15469.14|15549.14|15469.14|15549.16|15469.16|15548.91|15468.91|6
1728281450000|2024-10-07 06:10:50|15549.19|15469.19|15549.21|15469.21|15550.32|15470.32|15549.19|15469.19|7
1728281460000|2024-10-07 06:11:00|15549.1|15469.1|15548.61|15468.61|15549.1|15469.1|15548.52|15468.52|10
1728281470000|2024-10-07 06:11:10|15548.62|15468.62|15549.59|15469.59|15549.59|15469.59|15548.62|15468.62|10
1728281480000|2024-10-07 06:11:20|15549.55|15469.55|15549.55|15469.55|15549.55|15469.55|15549.39|15469.39|9
1728281490000|2024-10-07 06:11:30|15549.57|15469.57|15549.52|15469.52|15549.82|15469.82|15549.51|15469.51|9
1728281500000|2024-10-07 06:11:40|15549.48|15469.48|15549.48|15469.48|15549.48|15469.48|15549.48|15469.48|1
1728281510000|2024-10-07 06:11:50|15549.47|15469.47|15550.12|15470.12|15550.12|15470.12|15549.47|15469.47|7
1728281520000|2024-10-07 06:12:00|15550.18|15470.18|15553.11|15473.11|15553.11|15473.11|15550.05|15470.05|9
1728281530000|2024-10-07 06:12:10|15553.59|15473.59|15554.21|15474.21|15554.35|15474.35|15553.59|15473.59|9
1728281540000|2024-10-07 06:12:20|15554.22|15474.22|15554.63|15474.63|15554.63|15474.63|15554.22|15474.22|5
1728281550000|2024-10-07 06:12:30|15554.7|15474.7|15554.94|15474.94|15554.94|15474.94|15554.69|15474.69|5
1728281560000|2024-10-07 06:12:40|15554.96|15474.96|15555.08|15475.08|15555.08|15475.08|15554.96|15474.96|7
1728281570000|2024-10-07 06:12:50|15555.1|15475.1|15555.49|15475.49|15555.49|15475.49|15555.1|15475.1|6
1728281580000|2024-10-07 06:13:00|15555.52|15475.52|15555.57|15475.57|15555.57|15475.57|15555.52|15475.52|5
1728281590000|2024-10-07 06:13:10|15555.78|15475.78|15555.75|15475.75|15555.78|15475.78|15555.73|15475.73|5
1728281600000|2024-10-07 06:13:20|15555.74|15475.74|15555.52|15475.52|15555.75|15475.75|15555.52|15475.52|3
1728281610000|2024-10-07 06:13:30|15555.48|15475.48|15556.43|15476.43|15556.59|15476.59|15555.48|15475.48|10
1728281620000|2024-10-07 06:13:40|15556.4|15476.4|15555.66|15475.66|15556.45|15476.45|15555.66|15475.66|7
1728281630000|2024-10-07 06:13:50|15555.71|15475.71|15555.48|15475.48|15555.73|15475.73|15555.48|15475.48|7
1728281640000|2024-10-07 06:14:00|15555.3|15475.3|15555.34|15475.34|15555.78|15475.78|15555.21|15475.21|10
1728281650000|2024-10-07 06:14:10|15555.56|15475.56|15555.42|15475.42|15555.84|15475.84|15555.39|15475.39|8
1728281660000|2024-10-07 06:14:20|15555.46|15475.46|15556.32|15476.32|15556.32|15476.32|15555.46|15475.46|10
1728281670000|2024-10-07 06:14:30|15556.07|15476.07|15554.78|15474.78|15556.07|15476.07|15554.78|15474.78|7
1728281680000|2024-10-07 06:14:40|15554.23|15474.23|15554.76|15474.76|15554.8|15474.8|15554.22|15474.22|8
1728281690000|2024-10-07 06:14:50|15554.45|15474.45|15553.09|15473.09|15554.45|15474.45|15553.09|15473.09|6
1728281700000|2024-10-07 06:15:00|15553.32|15473.32|15554.7|15474.7|15554.7|15474.7|15553.32|15473.32|7
1728281710000|2024-10-07 06:15:10|15555.14|15475.14|15555.54|15475.54|15555.54|15475.54|15555.1|15475.1|9
1728281720000|2024-10-07 06:15:20|15554.95|15474.95|15554.39|15474.39|15554.95|15474.95|15554.33|15474.33|8
1728281730000|2024-10-07 06:15:30|15554.45|15474.45|15554.55|15474.55|15554.58|15474.58|15554.45|15474.45|7
1728281740000|2024-10-07 06:15:40|15554.33|15474.33|15557.1|15477.1|15557.1|15477.1|15554.32|15474.32|9
1728281750000|2024-10-07 06:15:50|15557.72|15477.72|15560.71|15480.71|15560.71|15480.71|15557.72|15477.72|10
1728281760000|2024-10-07 06:16:00|15561.26|15481.26|15558.14|15478.14|15562.28|15482.28|15557.9|15477.9|9
1728281770000|2024-10-07 06:16:10|15557.92|15477.92|15558.17|15478.17|15558.17|15478.17|15557.92|15477.92|8
1728281780000|2024-10-07 06:16:20|15558.21|15478.21|15558.68|15478.68|15558.68|15478.68|15558.14|15478.14|8
1728281790000|2024-10-07 06:16:30|15558.69|15478.69|15558.14|15478.14|15558.69|15478.69|15557.96|15477.96|7
1728281800000|2024-10-07 06:16:40|15557.62|15477.62|15556.69|15476.69|15557.62|15477.62|15556.69|15476.69|10
1728281810000|2024-10-07 06:16:50|15555.5|15475.5|15555.05|15475.05|15555.5|15475.5|15555.05|15475.05|6
1728281820000|2024-10-07 06:17:00|15555.06|15475.06|15553.9|15473.9|15555.06|15475.06|15553.9|15473.9|9
1728281830000|2024-10-07 06:17:10|15554.47|15474.47|15555.55|15475.55|15555.55|15475.55|15554.33|15474.33|8
1728281840000|2024-10-07 06:17:20|15556.66|15476.66|15553.95|15473.95|15558.31|15478.31|15553.94|15473.94|7
1728281850000|2024-10-07 06:17:30|15554.58|15474.58|15555.05|15475.05|15555.34|15475.34|15554.58|15474.58|8
1728281860000|2024-10-07 06:17:40|15556.29|15476.29|15557.18|15477.18|15557.19|15477.19|15556.29|15476.29|10
1728281870000|2024-10-07 06:17:50|15557.55|15477.55|15557.76|15477.76|15557.98|15477.98|15557.55|15477.55|10
1728281880000|2024-10-07 06:18:00|15557.27|15477.27|15556.87|15476.87|15557.32|15477.32|15556.83|15476.83|10
1728281890000|2024-10-07 06:18:10|15557.5|15477.5|15557.48|15477.48|15557.5|15477.5|15557.25|15477.25|10
1728281900000|2024-10-07 06:18:20|15557.61|15477.61|15558.48|15478.48|15559.03|15479.03|15557.61|15477.61|10
1728281910000|2024-10-07 06:18:30|15559.2|15479.2|15560.7|15480.7|15560.7|15480.7|15559.2|15479.2|9
1728281920000|2024-10-07 06:18:40|15560.88|15480.88|15561.21|15481.21|15561.66|15481.66|15560.88|15480.88|10
1728281930000|2024-10-07 06:18:50|15561.75|15481.75|15561.34|15481.34|15561.75|15481.75|15561.33|15481.33|7
1728281940000|2024-10-07 06:19:00|15561.67|15481.67|15561.8|15481.8|15561.96|15481.96|15561.5|15481.5|8
1728281950000|2024-10-07 06:19:10|15562.24|15482.24|15560.5|15480.5|15562.24|15482.24|15560.48|15480.48|8
1728281960000|2024-10-07 06:19:20|15560.32|15480.32|15559.17|15479.17|15560.32|15480.32|15559.17|15479.17|10
1728281970000|2024-10-07 06:19:30|15558.6|15478.6|15558.8|15478.8|15559|15479|15558.22|15478.22|9
1728281980000|2024-10-07 06:19:40|15559.04|15479.04|15559.02|15479.02|15559.04|15479.04|15558.99|15478.99|9
1728281990000|2024-10-07 06:19:50|15558.98|15478.98|15559.64|15479.64|15559.65|15479.65|15558.91|15478.91|8
1728282000000|2024-10-07 06:20:00|15559.87|15479.87|15560.73|15480.73|15560.79|15480.79|15559.87|15479.87|7
1728282010000|2024-10-07 06:20:10|15561.65|15481.65|15560.95|15480.95|15561.65|15481.65|15560.86|15480.86|8
1728282020000|2024-10-07 06:20:20|15561.13|15481.13|15561.9|15481.9|15562.04|15482.04|15560.83|15480.83|7
1728282030000|2024-10-07 06:20:30|15561.93|15481.93|15563.93|15483.93|15564.09|15484.09|15561.93|15481.93|10
1728282040000|2024-10-07 06:20:40|15563.94|15483.94|15563.66|15483.66|15563.94|15483.94|15563.66|15483.66|10
1728282050000|2024-10-07 06:20:50|15563.57|15483.57|15563.48|15483.48|15563.59|15483.59|15563.48|15483.48|8
1728282060000|2024-10-07 06:21:00|15563.49|15483.49|15565.18|15485.18|15565.4|15485.4|15563.49|15483.49|9
1728282070000|2024-10-07 06:21:10|15565.06|15485.06|15564.16|15484.16|15565.41|15485.41|15564.16|15484.16|9
1728282080000|2024-10-07 06:21:20|15564.18|15484.18|15563.54|15483.54|15564.18|15484.18|15563.54|15483.54|7
1728282090000|2024-10-07 06:21:30|15563.53|15483.53|15560.88|15480.88|15563.53|15483.53|15560.88|15480.88|9
1728282100000|2024-10-07 06:21:40|15560.74|15480.74|15560.67|15480.67|15560.84|15480.84|15560.62|15480.62|9
1728282110000|2024-10-07 06:21:50|15560.83|15480.83|15560.68|15480.68|15560.83|15480.83|15560.36|15480.36|8
1728282120000|2024-10-07 06:22:00|15560.01|15480.01|15560|15480|15560.01|15480.01|15559.35|15479.35|10
1728282130000|2024-10-07 06:22:10|15560.02|15480.02|15562.68|15482.68|15562.75|15482.75|15560.02|15480.02|10
1728282140000|2024-10-07 06:22:20|15562.71|15482.71|15565.31|15485.31|15565.32|15485.32|15562.71|15482.71|10
1728282150000|2024-10-07 06:22:30|15565.36|15485.36|15564.94|15484.94|15565.36|15485.36|15564.82|15484.82|7
1728282160000|2024-10-07 06:22:40|15565.17|15485.17|15564.62|15484.62|15565.2|15485.2|15564.62|15484.62|9
1728282170000|2024-10-07 06:22:50|15564.64|15484.64|15564.41|15484.41|15564.67|15484.67|15564.41|15484.41|10
1728282180000|2024-10-07 06:23:00|15563.99|15483.99|15563.71|15483.71|15564.01|15484.01|15563.38|15483.38|10
1728282190000|2024-10-07 06:23:10|15563.76|15483.76|15564.42|15484.42|15564.42|15484.42|15562.04|15482.04|10
1728282200000|2024-10-07 06:23:20|15563.96|15483.96|15563.53|15483.53|15564.6|15484.6|15563.53|15483.53|8
1728282210000|2024-10-07 06:23:30|15563.54|15483.54|15562.44|15482.44|15563.65|15483.65|15562.44|15482.44|7
1728282220000|2024-10-07 06:23:40|15562.35|15482.35|15561.97|15481.97|15562.36|15482.36|15561.66|15481.66|8
1728282230000|2024-10-07 06:23:50|15561.89|15481.89|15561.84|15481.84|15561.89|15481.89|15561.84|15481.84|5
1728282240000|2024-10-07 06:24:00|15561.8|15481.8|15561.35|15481.35|15561.8|15481.8|15560.93|15480.93|7
1728282250000|2024-10-07 06:24:10|15562.45|15482.45|15562.99|15482.99|15562.99|15482.99|15562.45|15482.45|9
1728282260000|2024-10-07 06:24:20|15562.93|15482.93|15562.98|15482.98|15562.98|15482.98|15562.66|15482.66|8
1728282270000|2024-10-07 06:24:30|15563.2|15483.2|15563.22|15483.22|15563.22|15483.22|15563.18|15483.18|5
1728282280000|2024-10-07 06:24:40|15563.18|15483.18|15564.33|15484.33|15564.33|15484.33|15563.18|15483.18|7
1728282290000|2024-10-07 06:24:50|15564.34|15484.34|15564.27|15484.27|15564.34|15484.34|15564.26|15484.26|5
1728282300000|2024-10-07 06:25:00|15564.1|15484.1|15564.61|15484.61|15564.61|15484.61|15564.09|15484.09|9
1728282310000|2024-10-07 06:25:10|15564.62|15484.62|15565.75|15485.75|15565.79|15485.79|15564.62|15484.62|7
1728282320000|2024-10-07 06:25:20|15565.76|15485.76|15565.94|15485.94|15565.94|15485.94|15565.76|15485.76|7
1728282330000|2024-10-07 06:25:30|15565.29|15485.29|15565.97|15485.97|15566.48|15486.48|15565.29|15485.29|7
1728282340000|2024-10-07 06:25:40|15565.98|15485.98|15565.96|15485.96|15565.99|15485.99|15565.96|15485.96|5
1728282350000|2024-10-07 06:25:50|15566|15486|15565.46|15485.46|15566|15486|15565.46|15485.46|4
1728282360000|2024-10-07 06:26:00|15566.01|15486.01|15565.44|15485.44|15566.07|15486.07|15565.44|15485.44|8
1728282370000|2024-10-07 06:26:10|15564.7|15484.7|15563.99|15483.99|15564.85|15484.85|15563.99|15483.99|8
1728282380000|2024-10-07 06:26:20|15563.98|15483.98|15563.64|15483.64|15564.11|15484.11|15563.64|15483.64|8
1728282390000|2024-10-07 06:26:30|15563.33|15483.33|15563.6|15483.6|15563.61|15483.61|15562.98|15482.98|7
1728282400000|2024-10-07 06:26:40|15563.02|15483.02|15563.55|15483.55|15564.1|15484.1|15563.02|15483.02|8
1728282410000|2024-10-07 06:26:50|15563.5|15483.5|15563.1|15483.1|15563.54|15483.54|15563.1|15483.1|6
1728282420000|2024-10-07 06:27:00|15562.97|15482.97|15561.33|15481.33|15562.97|15482.97|15561.28|15481.28|10
1728282430000|2024-10-07 06:27:10|15561.3|15481.3|15561.83|15481.83|15561.83|15481.83|15561.3|15481.3|7
1728282440000|2024-10-07 06:27:20|15561.87|15481.87|15561.61|15481.61|15561.87|15481.87|15561.61|15481.61|5
1728282450000|2024-10-07 06:27:30|15561.43|15481.43|15561.09|15481.09|15561.43|15481.43|15561.04|15481.04|5
1728282460000|2024-10-07 06:27:40|15561.1|15481.1|15560.81|15480.81|15561.52|15481.52|15560.81|15480.81|8
1728282470000|2024-10-07 06:27:50|15560.79|15480.79|15561.26|15481.26|15561.27|15481.27|15560.79|15480.79|4
1728282480000|2024-10-07 06:28:00|15561.25|15481.25|15561.38|15481.38|15561.38|15481.38|15561.25|15481.25|5
1728282490000|2024-10-07 06:28:10|15561.41|15481.41|15561.11|15481.11|15561.41|15481.41|15560.99|15480.99|8
1728282500000|2024-10-07 06:28:20|15561.1|15481.1|15561.27|15481.27|15561.27|15481.27|15561.08|15481.08|6
1728282510000|2024-10-07 06:28:30|15561.28|15481.28|15562.4|15482.4|15562.47|15482.47|15561.28|15481.28|8
1728282520000|2024-10-07 06:28:40|15562.39|15482.39|15562.63|15482.63|15562.86|15482.86|15562.39|15482.39|7
1728282530000|2024-10-07 06:28:50|15562.77|15482.77|15562.78|15482.78|15562.91|15482.91|15562.36|15482.36|8
1728282540000|2024-10-07 06:29:00|15562.5|15482.5|15563.09|15483.09|15563.28|15483.28|15562.47|15482.47|8
1728282550000|2024-10-07 06:29:10|15563.08|15483.08|15562.58|15482.58|15563.08|15483.08|15562.57|15482.57|8
1728282560000|2024-10-07 06:29:20|15562.54|15482.54|15562.52|15482.52|15562.54|15482.54|15562.52|15482.52|4
1728282570000|2024-10-07 06:29:30|15562.53|15482.53|15562.55|15482.55|15562.56|15482.56|15562.53|15482.53|5
1728282580000|2024-10-07 06:29:40|15562.53|15482.53|15562.7|15482.7|15562.7|15482.7|15562.51|15482.51|5
1728282590000|2024-10-07 06:29:50|15562.72|15482.72|15562.74|15482.74|15562.74|15482.74|15562.55|15482.55|6
1728282600000|2024-10-07 06:30:00|15562.56|15482.56|15561.43|15481.43|15562.56|15482.56|15561.42|15481.42|7
1728282610000|2024-10-07 06:30:10|15561.45|15481.45|15560.67|15480.67|15561.69|15481.69|15560.67|15480.67|9
1728282620000|2024-10-07 06:30:20|15561.14|15481.14|15560.7|15480.7|15561.19|15481.19|15560.64|15480.64|9
1728282630000|2024-10-07 06:30:30|15561.23|15481.23|15560.94|15480.94|15561.3|15481.3|15560.66|15480.66|8
1728282640000|2024-10-07 06:30:40|15560.95|15480.95|15561.82|15481.82|15562.78|15482.78|15560.95|15480.95|9
1728282650000|2024-10-07 06:30:50|15561.96|15481.96|15561.96|15481.96|15561.97|15481.97|15561.94|15481.94|6
1728282660000|2024-10-07 06:31:00|15561.97|15481.97|15561.89|15481.89|15561.99|15481.99|15561.89|15481.89|7
1728282670000|2024-10-07 06:31:10|15561.88|15481.88|15563.32|15483.32|15563.33|15483.33|15561.88|15481.88|10
1728282680000|2024-10-07 06:31:20|15563.3|15483.3|15563.43|15483.43|15564.29|15484.29|15563.3|15483.3|8
1728282690000|2024-10-07 06:31:30|15563.3|15483.3|15563.09|15483.09|15563.33|15483.33|15563.09|15483.09|9
1728282700000|2024-10-07 06:31:40|15563|15483|15562.41|15482.41|15563.18|15483.18|15562.41|15482.41|7
1728282710000|2024-10-07 06:31:50|15562.52|15482.52|15558.78|15478.78|15562.52|15482.52|15558.25|15478.25|9
1728282720000|2024-10-07 06:32:00|15558.77|15478.77|15557.11|15477.11|15558.77|15478.77|15557.09|15477.09|10
1728282730000|2024-10-07 06:32:10|15557.66|15477.66|15558.01|15478.01|15558.01|15478.01|15557.66|15477.66|10
1728282740000|2024-10-07 06:32:20|15557.94|15477.94|15556.49|15476.49|15558.57|15478.57|15556.49|15476.49|7
1728282750000|2024-10-07 06:32:30|15556.38|15476.38|15556.65|15476.65|15556.82|15476.82|15556.38|15476.38|8
1728282760000|2024-10-07 06:32:40|15557.11|15477.11|15557.92|15477.92|15558.53|15478.53|15557.11|15477.11|8
1728282770000|2024-10-07 06:32:50|15560.49|15480.49|15562.13|15482.13|15562.13|15482.13|15560.49|15480.49|8
1728282780000|2024-10-07 06:33:00|15561.91|15481.91|15562.09|15482.09|15562.11|15482.11|15561.91|15481.91|6
1728282790000|2024-10-07 06:33:10|15562.11|15482.11|15562.3|15482.3|15562.34|15482.34|15561.88|15481.88|8
1728282800000|2024-10-07 06:33:20|15562.37|15482.37|15560.84|15480.84|15562.37|15482.37|15560.84|15480.84|8
1728282810000|2024-10-07 06:33:30|15560.85|15480.85|15561.57|15481.57|15561.63|15481.63|15560.56|15480.56|8
1728282820000|2024-10-07 06:33:40|15561.95|15481.95|15564.43|15484.43|15565.05|15485.05|15561.95|15481.95|10
1728282830000|2024-10-07 06:33:50|15564.44|15484.44|15564.77|15484.77|15564.77|15484.77|15564.44|15484.44|9
1728282840000|2024-10-07 06:34:00|15564.55|15484.55|15564.88|15484.88|15565.28|15485.28|15564.54|15484.54|9
1728282850000|2024-10-07 06:34:10|15565.69|15485.69|15566.52|15486.52|15566.94|15486.94|15565.6|15485.6|10
1728282860000|2024-10-07 06:34:20|15566.58|15486.58|15570.32|15490.32|15570.33|15490.33|15566.58|15486.58|10
1728282870000|2024-10-07 06:34:30|15570.3|15490.3|15571.8|15491.8|15572|15492|15570.3|15490.3|7
1728282880000|2024-10-07 06:34:40|15571.82|15491.82|15575.26|15495.26|15575.32|15495.32|15571.33|15491.33|8
1728282890000|2024-10-07 06:34:50|15575.3|15495.3|15575.69|15495.69|15575.89|15495.89|15575.18|15495.18|8
1728282900000|2024-10-07 06:35:00|15575.51|15495.51|15576.39|15496.39|15576.39|15496.39|15575.51|15495.51|7
1728282910000|2024-10-07 06:35:10|15576.37|15496.37|15573.56|15493.56|15576.37|15496.37|15573.56|15493.56|10
1728282920000|2024-10-07 06:35:20|15573.49|15493.49|15574.27|15494.27|15574.37|15494.37|15573.31|15493.31|10
1728282930000|2024-10-07 06:35:30|15574.25|15494.25|15571.8|15491.8|15574.25|15494.25|15571.8|15491.8|9
1728282940000|2024-10-07 06:35:40|15571.79|15491.79|15572.34|15492.34|15572.34|15492.34|15571.79|15491.79|8
1728282950000|2024-10-07 06:35:50|15572.36|15492.36|15573.12|15493.12|15573.12|15493.12|15572.36|15492.36|7
1728282960000|2024-10-07 06:36:00|15572.12|15492.12|15573.48|15493.48|15573.68|15493.68|15572.12|15492.12|7
1728282970000|2024-10-07 06:36:10|15573.5|15493.5|15573.59|15493.59|15573.59|15493.59|15573.5|15493.5|5
1728282980000|2024-10-07 06:36:20|15573.52|15493.52|15573.05|15493.05|15573.52|15493.52|15572.62|15492.62|9
1728282990000|2024-10-07 06:36:30|15573.06|15493.06|15572.14|15492.14|15573.15|15493.15|15572.14|15492.14|9
1728283000000|2024-10-07 06:36:40|15572.02|15492.02|15571.09|15491.09|15572.05|15492.05|15571.09|15491.09|9
1728283010000|2024-10-07 06:36:50|15571.1|15491.1|15571.83|15491.83|15571.83|15491.83|15570.66|15490.66|10
1728283020000|2024-10-07 06:37:00|15571.81|15491.81|15571.03|15491.03|15571.81|15491.81|15571.03|15491.03|6
1728283030000|2024-10-07 06:37:10|15571.22|15491.22|15570.9|15490.9|15571.26|15491.26|15570.88|15490.88|7
1728283040000|2024-10-07 06:37:20|15571.61|15491.61|15576.67|15496.67|15576.67|15496.67|15571.58|15491.58|8
1728283050000|2024-10-07 06:37:30|15577.09|15497.09|15577.09|15497.09|15577.1|15497.1|15577.07|15497.07|6
1728283060000|2024-10-07 06:37:40|15577.1|15497.1|15575.82|15495.82|15578.25|15498.25|15575.52|15495.52|9
1728283070000|2024-10-07 06:37:50|15575.83|15495.83|15575.33|15495.33|15576.25|15496.25|15575.33|15495.33|8
1728283080000|2024-10-07 06:38:00|15575.32|15495.32|15575.82|15495.82|15575.82|15495.82|15575.09|15495.09|7
1728283090000|2024-10-07 06:38:10|15575.48|15495.48|15575.42|15495.42|15575.8|15495.8|15575.32|15495.32|9
1728283100000|2024-10-07 06:38:20|15575.91|15495.91|15576.18|15496.18|15576.44|15496.44|15575.91|15495.91|9
1728283110000|2024-10-07 06:38:30|15576.17|15496.17|15575.84|15495.84|15576.17|15496.17|15575.82|15495.82|6
1728283120000|2024-10-07 06:38:40|15575.98|15495.98|15575.63|15495.63|15575.98|15495.98|15575.63|15495.63|6
1728283130000|2024-10-07 06:38:50|15575.59|15495.59|15575.57|15495.57|15575.59|15495.59|15575.45|15495.45|6
1728283140000|2024-10-07 06:39:00|15575.52|15495.52|15574.75|15494.75|15575.52|15495.52|15574.75|15494.75|8
1728283150000|2024-10-07 06:39:10|15574.42|15494.42|15574.29|15494.29|15574.46|15494.46|15574.29|15494.29|7
1728283160000|2024-10-07 06:39:20|15574.32|15494.32|15574.05|15494.05|15574.32|15494.32|15574.03|15494.03|4
1728283170000|2024-10-07 06:39:30|15573.48|15493.48|15573.44|15493.44|15573.48|15493.48|15573.44|15493.44|5
1728283180000|2024-10-07 06:39:40|15573.43|15493.43|15572.35|15492.35|15573.43|15493.43|15572|15492|9
1728283190000|2024-10-07 06:39:50|15572.25|15492.25|15568.49|15488.49|15572.25|15492.25|15568.49|15488.49|10
1728283200000|2024-10-07 06:40:00|15568.8|15488.8|15566.51|15486.51|15568.8|15488.8|15566.38|15486.38|10
1728283210000|2024-10-07 06:40:10|15566.62|15486.62|15567|15487|15567|15487|15566.62|15486.62|6
1728283220000|2024-10-07 06:40:20|15567.24|15487.24|15568.64|15488.64|15568.68|15488.68|15567.24|15487.24|10
1728283230000|2024-10-07 06:40:30|15568.55|15488.55|15567.77|15487.77|15568.59|15488.59|15567.76|15487.76|9
1728283240000|2024-10-07 06:40:40|15567.79|15487.79|15567.99|15487.99|15567.99|15487.99|15567.79|15487.79|8
1728283250000|2024-10-07 06:40:50|15568|15488|15566|15486|15568.01|15488.01|15566|15486|8
1728283260000|2024-10-07 06:41:00|15565.98|15485.98|15566.31|15486.31|15566.38|15486.38|15565.98|15485.98|10
1728283270000|2024-10-07 06:41:10|15566.46|15486.46|15568.13|15488.13|15568.13|15488.13|15566.46|15486.46|7
1728283280000|2024-10-07 06:41:20|15568.14|15488.14|15568.38|15488.38|15568.82|15488.82|15568.14|15488.14|8
1728283290000|2024-10-07 06:41:30|15568.39|15488.39|15568.47|15488.47|15568.48|15488.48|15568.27|15488.27|9
1728283300000|2024-10-07 06:41:40|15568.39|15488.39|15568.28|15488.28|15568.44|15488.44|15568.27|15488.27|8
1728283310000|2024-10-07 06:41:50|15568.54|15488.54|15568.22|15488.22|15568.54|15488.54|15568.21|15488.21|3
1728283320000|2024-10-07 06:42:00|15568.21|15488.21|15568.33|15488.33|15568.33|15488.33|15568.19|15488.19|7
1728283330000|2024-10-07 06:42:10|15567.72|15487.72|15568.13|15488.13|15568.3|15488.3|15567.72|15487.72|10
1728283340000|2024-10-07 06:42:20|15568.18|15488.18|15568.56|15488.56|15568.57|15488.57|15568.17|15488.17|7
1728283350000|2024-10-07 06:42:30|15568.96|15488.96|15568.89|15488.89|15569.05|15489.05|15568.83|15488.83|10
1728283360000|2024-10-07 06:42:40|15568.9|15488.9|15568.92|15488.92|15568.92|15488.92|15568.6|15488.6|6
1728283370000|2024-10-07 06:42:50|15568.66|15488.66|15573.3|15493.3|15573.72|15493.72|15568.66|15488.66|10
1728283380000|2024-10-07 06:43:00|15573.13|15493.13|15573.14|15493.14|15573.24|15493.24|15572.97|15492.97|8
1728283390000|2024-10-07 06:43:10|15573.16|15493.16|15573.47|15493.47|15573.7|15493.7|15573.16|15493.16|7
1728283400000|2024-10-07 06:43:20|15573.56|15493.56|15574.05|15494.05|15574.05|15494.05|15573.05|15493.05|8
1728283410000|2024-10-07 06:43:30|15574.11|15494.11|15574.28|15494.28|15574.28|15494.28|15574.11|15494.11|7
1728283420000|2024-10-07 06:43:40|15574.31|15494.31|15572.75|15492.75|15574.33|15494.33|15572.75|15492.75|9
1728283430000|2024-10-07 06:43:50|15572.88|15492.88|15572.08|15492.08|15572.88|15492.88|15572.08|15492.08|9
1728283440000|2024-10-07 06:44:00|15572.47|15492.47|15572.81|15492.81|15573.13|15493.13|15572.46|15492.46|8
1728283450000|2024-10-07 06:44:10|15572.8|15492.8|15573.69|15493.69|15573.69|15493.69|15572.66|15492.66|9
1728283460000|2024-10-07 06:44:20|15574.31|15494.31|15574.65|15494.65|15574.67|15494.67|15573.79|15493.79|7
1728283470000|2024-10-07 06:44:30|15575.11|15495.11|15576.27|15496.27|15576.27|15496.27|15575.11|15495.11|10
1728283480000|2024-10-07 06:44:40|15576.38|15496.38|15576.77|15496.77|15576.88|15496.88|15575.94|15495.94|8
1728283490000|2024-10-07 06:44:50|15576.61|15496.61|15579.36|15499.36|15579.36|15499.36|15576.61|15496.61|8
1728283500000|2024-10-07 06:45:00|15580.01|15500.01|15580.58|15500.58|15580.84|15500.84|15580.01|15500.01|10
1728283510000|2024-10-07 06:45:10|15580.6|15500.6|15584.27|15504.27|15584.27|15504.27|15580.6|15500.6|9
1728283520000|2024-10-07 06:45:20|15585.05|15505.05|15584.86|15504.86|15585.05|15505.05|15584.85|15504.85|6
1728283530000|2024-10-07 06:45:30|15584.85|15504.85|15584.42|15504.42|15585.32|15505.32|15584.42|15504.42|7
1728283540000|2024-10-07 06:45:40|15584.57|15504.57|15584.43|15504.43|15584.82|15504.82|15584.43|15504.43|7
1728283550000|2024-10-07 06:45:50|15584.64|15504.64|15586.33|15506.33|15586.33|15506.33|15584.32|15504.32|9
1728283560000|2024-10-07 06:46:00|15586.32|15506.32|15585.65|15505.65|15586.41|15506.41|15585.61|15505.61|9
1728283570000|2024-10-07 06:46:10|15585.62|15505.62|15585.76|15505.76|15585.76|15505.76|15585.38|15505.38|6
1728283580000|2024-10-07 06:46:20|15585.77|15505.77|15585.42|15505.42|15585.77|15505.77|15583.85|15503.85|7
1728283590000|2024-10-07 06:46:30|15585.51|15505.51|15585.32|15505.32|15585.78|15505.78|15585.32|15505.32|10
1728283600000|2024-10-07 06:46:40|15584.89|15504.89|15585.18|15505.18|15585.29|15505.29|15584.88|15504.88|7
1728283610000|2024-10-07 06:46:50|15585.2|15505.2|15585.17|15505.17|15585.58|15505.58|15585.16|15505.16|6
1728283620000|2024-10-07 06:47:00|15585.07|15505.07|15584.29|15504.29|15585.1|15505.1|15584.29|15504.29|10
1728283630000|2024-10-07 06:47:10|15584.33|15504.33|15582.08|15502.08|15584.33|15504.33|15582.08|15502.08|10
1728283640000|2024-10-07 06:47:20|15582.22|15502.22|15581.45|15501.45|15582.22|15502.22|15581.45|15501.45|9
1728283650000|2024-10-07 06:47:30|15581.05|15501.05|15582.04|15502.04|15582.04|15502.04|15581.05|15501.05|7
1728283660000|2024-10-07 06:47:40|15582.12|15502.12|15581.61|15501.61|15582.19|15502.19|15581.61|15501.61|8
1728283670000|2024-10-07 06:47:50|15581.53|15501.53|15580.36|15500.36|15581.53|15501.53|15580.36|15500.36|10
1728283680000|2024-10-07 06:48:00|15579.6|15499.6|15578.25|15498.25|15579.6|15499.6|15578.23|15498.23|9
1728283690000|2024-10-07 06:48:10|15578.24|15498.24|15578.16|15498.16|15578.26|15498.26|15577.77|15497.77|9
1728283700000|2024-10-07 06:48:20|15578.12|15498.12|15578.99|15498.99|15578.99|15498.99|15578.12|15498.12|9
1728283710000|2024-10-07 06:48:30|15578.96|15498.96|15580.47|15500.47|15580.78|15500.78|15578.96|15498.96|6
1728283720000|2024-10-07 06:48:40|15580.48|15500.48|15581.53|15501.53|15581.92|15501.92|15580.48|15500.48|6
1728283730000|2024-10-07 06:48:50|15581.67|15501.67|15582.9|15502.9|15582.9|15502.9|15581.67|15501.67|9
1728283740000|2024-10-07 06:49:00|15582.58|15502.58|15582.81|15502.81|15582.81|15502.81|15582.55|15502.55|4
1728283750000|2024-10-07 06:49:10|15582.27|15502.27|15582.96|15502.96|15582.96|15502.96|15582.24|15502.24|9
1728283760000|2024-10-07 06:49:20|15582.97|15502.97|15583.33|15503.33|15583.69|15503.69|15582.97|15502.97|5
1728283770000|2024-10-07 06:49:30|15583.32|15503.32|15583.3|15503.3|15583.76|15503.76|15583.3|15503.3|7
1728283780000|2024-10-07 06:49:40|15583.81|15503.81|15584.66|15504.66|15584.66|15504.66|15583.81|15503.81|5
1728283790000|2024-10-07 06:49:50|15584.42|15504.42|15586.13|15506.13|15586.13|15506.13|15584.42|15504.42|8
1728283800000|2024-10-07 06:50:00|15586.15|15506.15|15586.66|15506.66|15586.66|15506.66|15586.15|15506.15|10
1728283810000|2024-10-07 06:50:10|15586.96|15506.96|15586.83|15506.83|15586.96|15506.96|15585.67|15505.67|9
1728283820000|2024-10-07 06:50:20|15587.08|15507.08|15589.5|15509.5|15589.5|15509.5|15586.46|15506.46|9
1728283830000|2024-10-07 06:50:30|15589.13|15509.13|15589.15|15509.15|15589.16|15509.16|15589.13|15509.13|7
1728283840000|2024-10-07 06:50:40|15589.14|15509.14|15589.18|15509.18|15589.18|15509.18|15589.14|15509.14|4
1728283850000|2024-10-07 06:50:50|15589.19|15509.19|15589.08|15509.08|15590.04|15510.04|15588.96|15508.96|7
1728283860000|2024-10-07 06:51:00|15588.96|15508.96|15586.79|15506.79|15588.96|15508.96|15586.79|15506.79|8
1728283870000|2024-10-07 06:51:10|15586.78|15506.78|15587.71|15507.71|15587.71|15507.71|15586.77|15506.77|6
1728283880000|2024-10-07 06:51:20|15587.61|15507.61|15588.49|15508.49|15588.49|15508.49|15587.61|15507.61|9
1728283890000|2024-10-07 06:51:30|15588.55|15508.55|15590.31|15510.31|15590.31|15510.31|15588.51|15508.51|8
1728283900000|2024-10-07 06:51:40|15589.54|15509.54|15588.69|15508.69|15589.57|15509.57|15588.69|15508.69|7
1728283910000|2024-10-07 06:51:50|15588.68|15508.68|15588.27|15508.27|15589.19|15509.19|15588.27|15508.27|8
1728283920000|2024-10-07 06:52:00|15588.26|15508.26|15588.23|15508.23|15588.53|15508.53|15588.21|15508.21|8
1728283930000|2024-10-07 06:52:10|15588.3|15508.3|15587.41|15507.41|15588.71|15508.71|15587.41|15507.41|8
1728283940000|2024-10-07 06:52:20|15587.36|15507.36|15587.48|15507.48|15587.6|15507.6|15586.89|15506.89|10
1728283950000|2024-10-07 06:52:30|15587.25|15507.25|15586.82|15506.82|15587.25|15507.25|15586.77|15506.77|9
1728283960000|2024-10-07 06:52:40|15586.81|15506.81|15587.96|15507.96|15587.96|15507.96|15586.46|15506.46|10
1728283970000|2024-10-07 06:52:50|15588.18|15508.18|15588.47|15508.47|15588.47|15508.47|15588.18|15508.18|7
1728283980000|2024-10-07 06:53:00|15589.06|15509.06|15588.69|15508.69|15589.12|15509.12|15588.44|15508.44|9
1728283990000|2024-10-07 06:53:10|15588.67|15508.67|15589.05|15509.05|15589.05|15509.05|15588.67|15508.67|9
1728284000000|2024-10-07 06:53:20|15589.08|15509.08|15589.17|15509.17|15589.17|15509.17|15589.06|15509.06|9
1728284010000|2024-10-07 06:53:30|15589.07|15509.07|15588.93|15508.93|15589.07|15509.07|15588.77|15508.77|8
1728284020000|2024-10-07 06:53:40|15588.94|15508.94|15589.75|15509.75|15590.38|15510.38|15588.94|15508.94|10
1728284030000|2024-10-07 06:53:50|15589.54|15509.54|15589.77|15509.77|15589.97|15509.97|15589.54|15509.54|10
1728284040000|2024-10-07 06:54:00|15589.78|15509.78|15589.4|15509.4|15589.85|15509.85|15589.01|15509.01|9
1728284050000|2024-10-07 06:54:10|15589.93|15509.93|15588.58|15508.58|15589.94|15509.94|15588.49|15508.49|8
1728284060000|2024-10-07 06:54:20|15588.56|15508.56|15589.58|15509.58|15589.58|15509.58|15588.52|15508.52|9
1728284070000|2024-10-07 06:54:30|15589.59|15509.59|15589.99|15509.99|15590.05|15510.05|15589.18|15509.18|10
1728284080000|2024-10-07 06:54:40|15590.13|15510.13|15590.64|15510.64|15590.78|15510.78|15590.13|15510.13|5
1728284090000|2024-10-07 06:54:50|15590.66|15510.66|15590.66|15510.66|15590.66|15510.66|15590.63|15510.63|5
1728284100000|2024-10-07 06:55:00|15590.65|15510.65|15590.66|15510.66|15590.79|15510.79|15590.65|15510.65|10
1728284110000|2024-10-07 06:55:10|15590.6|15510.6|15591.06|15511.06|15591.1|15511.1|15590.6|15510.6|8
1728284120000|2024-10-07 06:55:20|15591.28|15511.28|15590.88|15510.88|15591.28|15511.28|15590.87|15510.87|9
1728284130000|2024-10-07 06:55:30|15590.89|15510.89|15590.88|15510.88|15590.9|15510.9|15590.88|15510.88|6
1728284140000|2024-10-07 06:55:40|15590.86|15510.86|15590.03|15510.03|15590.86|15510.86|15589.97|15509.97|9
1728284150000|2024-10-07 06:55:50|15590.05|15510.05|15590.63|15510.63|15590.68|15510.68|15590.01|15510.01|7
1728284160000|2024-10-07 06:56:00|15590.62|15510.62|15589.94|15509.94|15590.62|15510.62|15589.93|15509.93|10
1728284170000|2024-10-07 06:56:10|15589.96|15509.96|15590.76|15510.76|15590.98|15510.98|15589.95|15509.95|9
1728284180000|2024-10-07 06:56:20|15590.82|15510.82|15590.81|15510.81|15590.83|15510.83|15590.56|15510.56|7
1728284190000|2024-10-07 06:56:30|15591.12|15511.12|15590.72|15510.72|15591.12|15511.12|15590.68|15510.68|5
1728284200000|2024-10-07 06:56:40|15590.95|15510.95|15591.59|15511.59|15591.6|15511.6|15590.95|15510.95|7
1728284210000|2024-10-07 06:56:50|15591.12|15511.12|15592.08|15512.08|15592.08|15512.08|15591.1|15511.1|9
1728284220000|2024-10-07 06:57:00|15592.22|15512.22|15592.07|15512.07|15592.22|15512.22|15592.07|15512.07|7
1728284230000|2024-10-07 06:57:10|15592.08|15512.08|15592.65|15512.65|15592.66|15512.66|15592.08|15512.08|7
1728284240000|2024-10-07 06:57:20|15592.79|15512.79|15592.66|15512.66|15592.79|15512.79|15592.59|15512.59|9
1728284250000|2024-10-07 06:57:30|15592.62|15512.62|15592.54|15512.54|15593.25|15513.25|15592.54|15512.54|7
1728284260000|2024-10-07 06:57:40|15592.59|15512.59|15592.62|15512.62|15592.64|15512.64|15592.59|15512.59|7
1728284270000|2024-10-07 06:57:50|15591.65|15511.65|15596.73|15516.73|15596.8|15516.8|15591.44|15511.44|10
1728284280000|2024-10-07 06:58:00|15596.96|15516.96|15597.23|15517.23|15597.77|15517.77|15596.96|15516.96|9
1728284290000|2024-10-07 06:58:10|15597.33|15517.33|15598.35|15518.35|15598.67|15518.67|15597.33|15517.33|8
1728284300000|2024-10-07 06:58:20|15598.37|15518.37|15597.56|15517.56|15598.86|15518.86|15597.53|15517.53|9
1728284310000|2024-10-07 06:58:30|15597.38|15517.38|15597.01|15517.01|15597.38|15517.38|15596.44|15516.44|8
1728284320000|2024-10-07 06:58:40|15598.19|15518.19|15597.16|15517.16|15598.19|15518.19|15597|15517|8
1728284330000|2024-10-07 06:58:50|15597.14|15517.14|15597.2|15517.2|15597.2|15517.2|15597.14|15517.14|5
1728284340000|2024-10-07 06:59:00|15597.19|15517.19|15597.83|15517.83|15597.83|15517.83|15597.19|15517.19|9
1728284350000|2024-10-07 06:59:10|15597.82|15517.82|15598.44|15518.44|15598.8|15518.8|15597.82|15517.82|6
1728284360000|2024-10-07 06:59:20|15598.46|15518.46|15597.15|15517.15|15598.46|15518.46|15597.07|15517.07|10
1728284370000|2024-10-07 06:59:30|15597.2|15517.2|15599.87|15519.87|15599.87|15519.87|15596.42|15516.42|9
1728284380000|2024-10-07 06:59:40|15599.71|15519.71|15598.23|15518.23|15599.73|15519.73|15598.16|15518.16|8
1728284390000|2024-10-07 06:59:50|15598.24|15518.24|15598.86|15518.86|15598.89|15518.89|15598.23|15518.23|10
1728284400000|2024-10-07 07:00:00|15599.14|15519.14|15595.53|15515.53|15599.14|15519.14|15595.53|15515.53|10
1728284410000|2024-10-07 07:00:10|15595.48|15515.48|15595.5|15515.5|15595.61|15515.61|15593.87|15513.87|10
1728284420000|2024-10-07 07:00:20|15595.44|15515.44|15594.39|15514.39|15595.44|15515.44|15594.39|15514.39|10
1728284430000|2024-10-07 07:00:30|15593.53|15513.53|15594.93|15514.93|15595.03|15515.03|15593.53|15513.53|8
1728284440000|2024-10-07 07:00:40|15594.42|15514.42|15594.69|15514.69|15594.71|15514.71|15594.42|15514.42|6
1728284450000|2024-10-07 07:00:50|15594.59|15514.59|15594.49|15514.49|15595.01|15515.01|15594.26|15514.26|8
1728284460000|2024-10-07 07:01:00|15595.28|15515.28|15596.76|15516.76|15596.76|15516.76|15595.28|15515.28|8
1728284470000|2024-10-07 07:01:10|15596.82|15516.82|15595.95|15515.95|15596.85|15516.85|15595.95|15515.95|9
1728284480000|2024-10-07 07:01:20|15595.94|15515.94|15595.29|15515.29|15596.31|15516.31|15595.29|15515.29|5
1728284490000|2024-10-07 07:01:30|15595.26|15515.26|15594.82|15514.82|15595.59|15515.59|15594.82|15514.82|6
1728284500000|2024-10-07 07:01:40|15593.86|15513.86|15592.58|15512.58|15593.86|15513.86|15592.52|15512.52|9
1728284510000|2024-10-07 07:01:50|15592.35|15512.35|15591.59|15511.59|15592.36|15512.36|15591.5|15511.5|6
1728284520000|2024-10-07 07:02:00|15591.57|15511.57|15590.66|15510.66|15591.57|15511.57|15590.15|15510.15|9
1728284530000|2024-10-07 07:02:10|15590.88|15510.88|15591.42|15511.42|15591.42|15511.42|15590.57|15510.57|10
1728284540000|2024-10-07 07:02:20|15591.44|15511.44|15594.73|15514.73|15595.22|15515.22|15591.44|15511.44|9
1728284550000|2024-10-07 07:02:30|15595.15|15515.15|15594.23|15514.23|15595.21|15515.21|15594.23|15514.23|10
1728284560000|2024-10-07 07:02:40|15594.21|15514.21|15594.11|15514.11|15594.21|15514.21|15594.11|15514.11|8
1728284570000|2024-10-07 07:02:50|15594.1|15514.1|15595.37|15515.37|15595.37|15515.37|15594.1|15514.1|6
1728284580000|2024-10-07 07:03:00|15595.33|15515.33|15594.28|15514.28|15595.33|15515.33|15594.28|15514.28|6
1728284590000|2024-10-07 07:03:10|15593.68|15513.68|15594.02|15514.02|15594.14|15514.14|15593.68|15513.68|5
1728284600000|2024-10-07 07:03:20|15593.99|15513.99|15594.17|15514.17|15594.17|15514.17|15593.59|15513.59|9
1728284610000|2024-10-07 07:03:30|15594.07|15514.07|15594.58|15514.58|15594.58|15514.58|15594.06|15514.06|7
1728284620000|2024-10-07 07:03:40|15594.95|15514.95|15595.24|15515.24|15595.24|15515.24|15594.95|15514.95|2
1728284630000|2024-10-07 07:03:50|15595.68|15515.68|15595.73|15515.73|15595.73|15515.73|15595.68|15515.68|6
1728284640000|2024-10-07 07:04:00|15595.7|15515.7|15595.93|15515.93|15595.93|15515.93|15595.65|15515.65|9
1728284650000|2024-10-07 07:04:10|15595.95|15515.95|15595.64|15515.64|15596.05|15516.05|15595.64|15515.64|10
1728284660000|2024-10-07 07:04:20|15595.78|15515.78|15595.72|15515.72|15596.06|15516.06|15595.57|15515.57|9
1728284670000|2024-10-07 07:04:30|15595.73|15515.73|15596.7|15516.7|15596.72|15516.72|15595.71|15515.71|9
1728284680000|2024-10-07 07:04:40|15596.55|15516.55|15596.71|15516.71|15596.71|15516.71|15596.32|15516.32|9
1728284690000|2024-10-07 07:04:50|15596.67|15516.67|15595.74|15515.74|15596.67|15516.67|15595.33|15515.33|7
1728284700000|2024-10-07 07:05:00|15595.73|15515.73|15595.58|15515.58|15595.73|15515.73|15595.58|15515.58|7
1728284710000|2024-10-07 07:05:10|15595.42|15515.42|15595|15515|15595.42|15515.42|15594.98|15514.98|8
1728284720000|2024-10-07 07:05:20|15594.99|15514.99|15593.86|15513.86|15594.99|15514.99|15593.86|15513.86|6
1728284730000|2024-10-07 07:05:30|15593.8|15513.8|15592.3|15512.3|15593.8|15513.8|15592.3|15512.3|7
1728284740000|2024-10-07 07:05:40|15592.31|15512.31|15591.56|15511.56|15592.77|15512.77|15591.54|15511.54|8
1728284750000|2024-10-07 07:05:50|15590.83|15510.83|15591.49|15511.49|15591.5|15511.5|15590.82|15510.82|4
1728284760000|2024-10-07 07:06:00|15591.28|15511.28|15591.56|15511.56|15591.56|15511.56|15590.79|15510.79|7
1728284770000|2024-10-07 07:06:10|15590.05|15510.05|15589.62|15509.62|15590.05|15510.05|15589.28|15509.28|9
1728284780000|2024-10-07 07:06:20|15589.61|15509.61|15589.79|15509.79|15589.79|15509.79|15589.61|15509.61|2
1728284790000|2024-10-07 07:06:30|15589.81|15509.81|15590.98|15510.98|15590.98|15510.98|15589.81|15509.81|10
1728284800000|2024-10-07 07:06:40|15591.08|15511.08|15591.5|15511.5|15591.5|15511.5|15591.08|15511.08|7
1728284810000|2024-10-07 07:06:50|15591.51|15511.51|15591.2|15511.2|15591.51|15511.51|15591.2|15511.2|8
1728284820000|2024-10-07 07:07:00|15594.7|15514.7|15595.7|15515.7|15595.7|15515.7|15594.37|15514.37|5
1728284830000|2024-10-07 07:07:10|15595.42|15515.42|15593.47|15513.47|15595.42|15515.42|15593.47|15513.47|9
1728284840000|2024-10-07 07:07:20|15593.62|15513.62|15593.94|15513.94|15593.94|15513.94|15593.59|15513.59|7
1728284850000|2024-10-07 07:07:30|15593.86|15513.86|15593.62|15513.62|15593.86|15513.86|15593.62|15513.62|7
1728284860000|2024-10-07 07:07:40|15593.6|15513.6|15593.47|15513.47|15593.6|15513.6|15593.47|15513.47|3
1728284870000|2024-10-07 07:07:50|15593.48|15513.48|15592.83|15512.83|15593.48|15513.48|15592.11|15512.11|9
1728284880000|2024-10-07 07:08:00|15592.78|15512.78|15592.56|15512.56|15592.78|15512.78|15592.56|15512.56|9
1728284890000|2024-10-07 07:08:10|15592.58|15512.58|15591.08|15511.08|15592.58|15512.58|15591.08|15511.08|9
1728284900000|2024-10-07 07:08:20|15592.01|15512.01|15591.89|15511.89|15592.05|15512.05|15591.37|15511.37|10
1728284910000|2024-10-07 07:08:30|15591.96|15511.96|15592.3|15512.3|15592.3|15512.3|15591.96|15511.96|5
1728284920000|2024-10-07 07:08:40|15592.29|15512.29|15592.21|15512.21|15592.77|15512.77|15592.21|15512.21|6
1728284930000|2024-10-07 07:08:50|15592.22|15512.22|15592.84|15512.84|15593.15|15513.15|15592.22|15512.22|7
1728284940000|2024-10-07 07:09:00|15592.83|15512.83|15593.41|15513.41|15593.41|15513.41|15592.83|15512.83|7
1728284950000|2024-10-07 07:09:10|15593.4|15513.4|15592.58|15512.58|15593.4|15513.4|15592.58|15512.58|7
1728284960000|2024-10-07 07:09:20|15592.54|15512.54|15592.48|15512.48|15592.58|15512.58|15592.48|15512.48|9
1728284970000|2024-10-07 07:09:30|15591.84|15511.84|15591.73|15511.73|15591.91|15511.91|15591.06|15511.06|9
1728284980000|2024-10-07 07:09:40|15591.46|15511.46|15591.21|15511.21|15591.52|15511.52|15591.21|15511.21|9
1728284990000|2024-10-07 07:09:50|15591.19|15511.19|15590.8|15510.8|15591.27|15511.27|15590.8|15510.8|8
1728285000000|2024-10-07 07:10:00|15590.79|15510.79|15590.9|15510.9|15591.14|15511.14|15590.71|15510.71|10
1728285010000|2024-10-07 07:10:10|15590.93|15510.93|15590.48|15510.48|15590.93|15510.93|15590.37|15510.37|10
1728285020000|2024-10-07 07:10:20|15589.56|15509.56|15589.6|15509.6|15589.67|15509.67|15589.56|15509.56|7
1728285030000|2024-10-07 07:10:30|15589.58|15509.58|15587.04|15507.04|15589.58|15509.58|15587.04|15507.04|8
1728285040000|2024-10-07 07:10:40|15587.03|15507.03|15582.95|15502.95|15587.03|15507.03|15582.92|15502.92|10
1728285050000|2024-10-07 07:10:50|15582.92|15502.92|15582.33|15502.33|15582.92|15502.92|15582.3|15502.3|9
1728285060000|2024-10-07 07:11:00|15581.96|15501.96|15581.49|15501.49|15581.97|15501.97|15581.49|15501.49|10
1728285070000|2024-10-07 07:11:10|15581.46|15501.46|15581.93|15501.93|15581.93|15501.93|15581.41|15501.41|5
1728285080000|2024-10-07 07:11:20|15581.95|15501.95|15582.89|15502.89|15582.89|15502.89|15581.95|15501.95|5
1728285090000|2024-10-07 07:11:30|15582.68|15502.68|15582.48|15502.48|15582.68|15502.68|15582.4|15502.4|9
1728285100000|2024-10-07 07:11:40|15582.59|15502.59|15582.64|15502.64|15582.64|15502.64|15582.59|15502.59|9
1728285110000|2024-10-07 07:11:50|15582.61|15502.61|15581.57|15501.57|15582.64|15502.64|15581.57|15501.57|10
1728285120000|2024-10-07 07:12:00|15581.6|15501.6|15581.58|15501.58|15582.09|15502.09|15581.58|15501.58|10
1728285130000|2024-10-07 07:12:10|15581.6|15501.6|15580.43|15500.43|15581.98|15501.98|15580.43|15500.43|8
1728285140000|2024-10-07 07:12:20|15580.44|15500.44|15579.07|15499.07|15580.44|15500.44|15579.07|15499.07|6
1728285150000|2024-10-07 07:12:30|15579.04|15499.04|15578.4|15498.4|15579.04|15499.04|15578.4|15498.4|8
1728285160000|2024-10-07 07:12:40|15578.65|15498.65|15578.72|15498.72|15578.91|15498.91|15578.65|15498.65|7
1728285170000|2024-10-07 07:12:50|15578.74|15498.74|15578.76|15498.76|15578.76|15498.76|15578.74|15498.74|3
1728285180000|2024-10-07 07:13:00|15578.74|15498.74|15578.56|15498.56|15578.89|15498.89|15578.35|15498.35|10
1728285190000|2024-10-07 07:13:10|15578.5|15498.5|15577.56|15497.56|15578.5|15498.5|15577.56|15497.56|7
1728285200000|2024-10-07 07:13:20|15577.55|15497.55|15575.76|15495.76|15577.55|15497.55|15575.76|15495.76|10
1728285210000|2024-10-07 07:13:30|15575.71|15495.71|15575.27|15495.27|15575.89|15495.89|15575.02|15495.02|8
1728285220000|2024-10-07 07:13:40|15575.4|15495.4|15575.49|15495.49|15575.5|15495.5|15575.4|15495.4|7
1728285230000|2024-10-07 07:13:50|15575.47|15495.47|15575.65|15495.65|15575.69|15495.69|15575.47|15495.47|6
1728285240000|2024-10-07 07:14:00|15575.4|15495.4|15575.12|15495.12|15575.61|15495.61|15574.55|15494.55|9
1728285250000|2024-10-07 07:14:10|15575.13|15495.13|15574.38|15494.38|15575.14|15495.14|15574.38|15494.38|7
1728285260000|2024-10-07 07:14:20|15574.32|15494.32|15574|15494|15574.35|15494.35|15573.67|15493.67|9
1728285270000|2024-10-07 07:14:30|15574.03|15494.03|15573.99|15493.99|15574.05|15494.05|15573.98|15493.98|6
1728285280000|2024-10-07 07:14:40|15573.88|15493.88|15574.44|15494.44|15574.71|15494.71|15573.88|15493.88|9
1728285290000|2024-10-07 07:14:50|15574.66|15494.66|15573.65|15493.65|15574.66|15494.66|15573.65|15493.65|9
1728285300000|2024-10-07 07:15:00|15573.63|15493.63|15573.24|15493.24|15573.63|15493.63|15572.79|15492.79|9
1728285310000|2024-10-07 07:15:10|15573.47|15493.47|15573.25|15493.25|15573.84|15493.84|15572.97|15492.97|10
1728285320000|2024-10-07 07:15:20|15573.27|15493.27|15573.72|15493.72|15573.72|15493.72|15573.21|15493.21|9
1728285330000|2024-10-07 07:15:30|15573.67|15493.67|15573.33|15493.33|15574.23|15494.23|15573.33|15493.33|8
1728285340000|2024-10-07 07:15:40|15573.32|15493.32|15572.79|15492.79|15573.33|15493.33|15572.77|15492.77|6
1728285350000|2024-10-07 07:15:50|15573.06|15493.06|15573.68|15493.68|15573.68|15493.68|15573.06|15493.06|9
1728285360000|2024-10-07 07:16:00|15573.67|15493.67|15571.02|15491.02|15573.67|15493.67|15571.02|15491.02|9
1728285370000|2024-10-07 07:16:10|15571.01|15491.01|15570.34|15490.34|15571.03|15491.03|15570.34|15490.34|9
1728285380000|2024-10-07 07:16:20|15570.32|15490.32|15570.33|15490.33|15570.33|15490.33|15570.32|15490.32|2
1728285390000|2024-10-07 07:16:30|15570.47|15490.47|15570.01|15490.01|15570.47|15490.47|15570.01|15490.01|6
1728285400000|2024-10-07 07:16:40|15570|15490|15570.29|15490.29|15570.89|15490.89|15570|15490|7
1728285410000|2024-10-07 07:16:50|15570.3|15490.3|15569.99|15489.99|15570.35|15490.35|15569.52|15489.52|8
1728285420000|2024-10-07 07:17:00|15570.32|15490.32|15570.5|15490.5|15570.53|15490.53|15570.29|15490.29|6
1728285430000|2024-10-07 07:17:10|15569.16|15489.16|15569.18|15489.18|15569.3|15489.3|15569.08|15489.08|7
1728285440000|2024-10-07 07:17:20|15569.22|15489.22|15569.5|15489.5|15569.5|15489.5|15569.21|15489.21|5
1728285450000|2024-10-07 07:17:30|15569.55|15489.55|15569.52|15489.52|15569.55|15489.55|15569.32|15489.32|10
1728285460000|2024-10-07 07:17:40|15569.29|15489.29|15568.14|15488.14|15569.29|15489.29|15568.14|15488.14|8
1728285470000|2024-10-07 07:17:50|15568.05|15488.05|15567.94|15487.94|15568.21|15488.21|15567.94|15487.94|9
1728285480000|2024-10-07 07:18:00|15567.92|15487.92|15566.36|15486.36|15567.95|15487.95|15566.13|15486.13|9
1728285490000|2024-10-07 07:18:10|15566.29|15486.29|15565.11|15485.11|15566.29|15486.29|15565.11|15485.11|8
1728285500000|2024-10-07 07:18:20|15565.16|15485.16|15566.35|15486.35|15566.35|15486.35|15565.07|15485.07|10
1728285510000|2024-10-07 07:18:30|15565.24|15485.24|15565.1|15485.1|15565.24|15485.24|15565.1|15485.1|9
1728285520000|2024-10-07 07:18:40|15565.11|15485.11|15563.31|15483.31|15565.11|15485.11|15562.36|15482.36|9
1728285530000|2024-10-07 07:18:50|15563.3|15483.3|15560.95|15480.95|15563.3|15483.3|15560.95|15480.95|8
1728285540000|2024-10-07 07:19:00|15560.94|15480.94|15560.91|15480.91|15561.03|15481.03|15560.32|15480.32|8
1728285550000|2024-10-07 07:19:10|15560.9|15480.9|15560.48|15480.48|15560.91|15480.91|15560.3|15480.3|7
1728285560000|2024-10-07 07:19:20|15560.57|15480.57|15560.86|15480.86|15561.28|15481.28|15560.53|15480.53|8
1728285570000|2024-10-07 07:19:30|15560.88|15480.88|15560.87|15480.87|15561.04|15481.04|15560.83|15480.83|8
1728285580000|2024-10-07 07:19:40|15560.88|15480.88|15562.13|15482.13|15562.13|15482.13|15560.88|15480.88|7
1728285590000|2024-10-07 07:19:50|15562.15|15482.15|15562.08|15482.08|15562.17|15482.17|15562.08|15482.08|7
1728285600000|2024-10-07 07:20:00|15562.14|15482.14|15562.05|15482.05|15562.14|15482.14|15562.04|15482.04|9
1728285610000|2024-10-07 07:20:10|15561.64|15481.64|15561.68|15481.68|15561.69|15481.69|15561.43|15481.43|7
1728285620000|2024-10-07 07:20:20|15561.78|15481.78|15562.15|15482.15|15562.27|15482.27|15561.76|15481.76|9
1728285630000|2024-10-07 07:20:30|15562.19|15482.19|15561.66|15481.66|15562.19|15482.19|15561.66|15481.66|6
1728285640000|2024-10-07 07:20:40|15561.93|15481.93|15560.85|15480.85|15561.93|15481.93|15560.85|15480.85|8
1728285650000|2024-10-07 07:20:50|15560.83|15480.83|15560.62|15480.62|15561.14|15481.14|15560.62|15480.62|7
1728285660000|2024-10-07 07:21:00|15560.63|15480.63|15555.6|15475.6|15560.63|15480.63|15555.6|15475.6|10
1728285670000|2024-10-07 07:21:10|15555.62|15475.62|15552.34|15472.34|15555.62|15475.62|15552.03|15472.03|10
1728285680000|2024-10-07 07:21:20|15552.67|15472.67|15551.87|15471.87|15552.67|15472.67|15551.87|15471.87|9
1728285690000|2024-10-07 07:21:30|15551.82|15471.82|15553.43|15473.43|15553.43|15473.43|15551.38|15471.38|9
1728285700000|2024-10-07 07:21:40|15553.36|15473.36|15553.04|15473.04|15553.36|15473.36|15552.51|15472.51|8
1728285710000|2024-10-07 07:21:50|15553.07|15473.07|15553.21|15473.21|15553.44|15473.44|15552.68|15472.68|9
1728285720000|2024-10-07 07:22:00|15553.18|15473.18|15552.44|15472.44|15553.18|15473.18|15552.41|15472.41|10
1728285730000|2024-10-07 07:22:10|15552.59|15472.59|15552.54|15472.54|15553.05|15473.05|15552.53|15472.53|9
1728285740000|2024-10-07 07:22:20|15552.53|15472.53|15552.66|15472.66|15552.82|15472.82|15552.53|15472.53|9
1728285750000|2024-10-07 07:22:30|15552.6|15472.6|15552.24|15472.24|15552.81|15472.81|15552.21|15472.21|10
1728285760000|2024-10-07 07:22:40|15552.22|15472.22|15553.02|15473.02|15553.02|15473.02|15551.43|15471.43|9
1728285770000|2024-10-07 07:22:50|15553|15473|15553.04|15473.04|15553.12|15473.12|15552.93|15472.93|8
1728285780000|2024-10-07 07:23:00|15553.12|15473.12|15552.37|15472.37|15553.12|15473.12|15552.37|15472.37|8
1728285790000|2024-10-07 07:23:10|15552.85|15472.85|15552.61|15472.61|15552.85|15472.85|15552.15|15472.15|9
1728285800000|2024-10-07 07:23:20|15552.34|15472.34|15552.09|15472.09|15552.34|15472.34|15552|15472|9
1728285810000|2024-10-07 07:23:30|15552.08|15472.08|15551.81|15471.81|15552.08|15472.08|15551.48|15471.48|9
1728285820000|2024-10-07 07:23:40|15551.88|15471.88|15551.65|15471.65|15551.91|15471.91|15551.49|15471.49|9
1728285830000|2024-10-07 07:23:50|15551.86|15471.86|15552.07|15472.07|15552.08|15472.08|15551.75|15471.75|7
1728285840000|2024-10-07 07:24:00|15552.08|15472.08|15551.39|15471.39|15552.09|15472.09|15551.25|15471.25|7
1728285850000|2024-10-07 07:24:10|15551.38|15471.38|15551.24|15471.24|15551.42|15471.42|15550.84|15470.84|9
1728285860000|2024-10-07 07:24:20|15551.44|15471.44|15551.28|15471.28|15551.46|15471.46|15551.28|15471.28|7
1728285870000|2024-10-07 07:24:30|15551.69|15471.69|15552.37|15472.37|15552.37|15472.37|15551.69|15471.69|9
1728285880000|2024-10-07 07:24:40|15552.42|15472.42|15552.6|15472.6|15552.79|15472.79|15551.59|15471.59|10
1728285890000|2024-10-07 07:24:50|15552.59|15472.59|15553.5|15473.5|15553.5|15473.5|15552.41|15472.41|8
1728285900000|2024-10-07 07:25:00|15553.47|15473.47|15551.42|15471.42|15553.47|15473.47|15551.42|15471.42|9
1728285910000|2024-10-07 07:25:10|15551.8|15471.8|15551.65|15471.65|15551.84|15471.84|15551.58|15471.58|10
1728285920000|2024-10-07 07:25:20|15551.81|15471.81|15552.65|15472.65|15552.65|15472.65|15551.77|15471.77|10
1728285930000|2024-10-07 07:25:30|15552.67|15472.67|15551.91|15471.91|15552.7|15472.7|15551.45|15471.45|7
1728285940000|2024-10-07 07:25:40|15551.88|15471.88|15550.92|15470.92|15551.98|15471.98|15550.85|15470.85|8
1728285950000|2024-10-07 07:25:50|15550.68|15470.68|15550.63|15470.63|15550.71|15470.71|15550.56|15470.56|8
1728285960000|2024-10-07 07:26:00|15550.6|15470.6|15550.6|15470.6|15550.97|15470.97|15550.56|15470.56|9
1728285970000|2024-10-07 07:26:10|15550.45|15470.45|15550.66|15470.66|15550.87|15470.87|15550.45|15470.45|8
1728285980000|2024-10-07 07:26:20|15550.68|15470.68|15550.87|15470.87|15550.91|15470.91|15550.65|15470.65|10
1728285990000|2024-10-07 07:26:30|15550.84|15470.84|15550.85|15470.85|15550.85|15470.85|15550.82|15470.82|8
1728286000000|2024-10-07 07:26:40|15551.31|15471.31|15551.61|15471.61|15551.77|15471.77|15551.31|15471.31|7
1728286010000|2024-10-07 07:26:50|15551.62|15471.62|15550.17|15470.17|15551.62|15471.62|15550.05|15470.05|8
1728286020000|2024-10-07 07:27:00|15550.11|15470.11|15549.66|15469.66|15550.58|15470.58|15549.66|15469.66|7
1728286030000|2024-10-07 07:27:10|15549.83|15469.83|15549.83|15469.83|15550|15470|15549.56|15469.56|10
1728286040000|2024-10-07 07:27:20|15550.03|15470.03|15550.88|15470.88|15551.15|15471.15|15550.03|15470.03|9
1728286050000|2024-10-07 07:27:30|15550.87|15470.87|15552.36|15472.36|15552.36|15472.36|15550.87|15470.87|10
1728286060000|2024-10-07 07:27:40|15552.64|15472.64|15553.3|15473.3|15553.37|15473.37|15552.64|15472.64|9
1728286070000|2024-10-07 07:27:50|15553.31|15473.31|15553.47|15473.47|15553.62|15473.62|15553.31|15473.31|7
1728286080000|2024-10-07 07:28:00|15553.46|15473.46|15553.78|15473.78|15554.26|15474.26|15553.46|15473.46|7
1728286090000|2024-10-07 07:28:10|15553.55|15473.55|15554.06|15474.06|15554.06|15474.06|15553.53|15473.53|9
1728286100000|2024-10-07 07:28:20|15554.17|15474.17|15553.75|15473.75|15554.35|15474.35|15553.75|15473.75|7
1728286110000|2024-10-07 07:28:30|15553.15|15473.15|15553.15|15473.15|15553.41|15473.41|15553.08|15473.08|8
1728286120000|2024-10-07 07:28:40|15552.83|15472.83|15553.25|15473.25|15553.25|15473.25|15552.56|15472.56|6
1728286130000|2024-10-07 07:28:50|15553.26|15473.26|15553.43|15473.43|15554.22|15474.22|15553.26|15473.26|8
1728286140000|2024-10-07 07:29:00|15553.41|15473.41|15553.58|15473.58|15554.13|15474.13|15553.36|15473.36|8
1728286150000|2024-10-07 07:29:10|15553.46|15473.46|15553.35|15473.35|15553.46|15473.46|15553.01|15473.01|5
1728286160000|2024-10-07 07:29:20|15553.33|15473.33|15552.65|15472.65|15553.33|15473.33|15552.65|15472.65|5
1728286170000|2024-10-07 07:29:30|15553.15|15473.15|15553.39|15473.39|15553.93|15473.93|15553.15|15473.15|7
1728286180000|2024-10-07 07:29:40|15554.13|15474.13|15552.94|15472.94|15554.13|15474.13|15552.94|15472.94|9
1728286190000|2024-10-07 07:29:50|15552.73|15472.73|15552.12|15472.12|15552.74|15472.74|15552.11|15472.11|5
1728286200000|2024-10-07 07:30:00|15552.07|15472.07|15553.44|15473.44|15553.44|15473.44|15552.07|15472.07|8
1728286210000|2024-10-07 07:30:10|15553.76|15473.76|15553.98|15473.98|15554.09|15474.09|15553.7|15473.7|10
1728286220000|2024-10-07 07:30:20|15553.7|15473.7|15553.82|15473.82|15553.82|15473.82|15553.7|15473.7|8
1728286230000|2024-10-07 07:30:30|15553.71|15473.71|15553.61|15473.61|15553.93|15473.93|15553.41|15473.41|9
1728286240000|2024-10-07 07:30:40|15554.41|15474.41|15554.16|15474.16|15554.42|15474.42|15554.16|15474.16|8
1728286250000|2024-10-07 07:30:50|15554.15|15474.15|15555.43|15475.43|15555.44|15475.44|15554.13|15474.13|8
1728286260000|2024-10-07 07:31:00|15555.42|15475.42|15553.74|15473.74|15555.42|15475.42|15553.74|15473.74|9
1728286270000|2024-10-07 07:31:10|15553.73|15473.73|15553.68|15473.68|15553.76|15473.76|15553.67|15473.67|5
1728286280000|2024-10-07 07:31:20|15553.98|15473.98|15553.85|15473.85|15553.98|15473.98|15553.82|15473.82|7
1728286290000|2024-10-07 07:31:30|15553.84|15473.84|15553.44|15473.44|15553.84|15473.84|15553.42|15473.42|7
1728286300000|2024-10-07 07:31:40|15553.45|15473.45|15555.03|15475.03|15555.03|15475.03|15553.44|15473.44|10
1728286310000|2024-10-07 07:31:50|15555.44|15475.44|15555.87|15475.87|15555.87|15475.87|15555.44|15475.44|9
1728286320000|2024-10-07 07:32:00|15555.96|15475.96|15555.65|15475.65|15556.05|15476.05|15555.31|15475.31|9
1728286330000|2024-10-07 07:32:10|15555.37|15475.37|15555.26|15475.26|15555.58|15475.58|15555.26|15475.26|9
1728286340000|2024-10-07 07:32:20|15555.23|15475.23|15554.35|15474.35|15555.23|15475.23|15554.35|15474.35|7
1728286350000|2024-10-07 07:32:30|15554.03|15474.03|15552.09|15472.09|15554.05|15474.05|15552.09|15472.09|10
1728286360000|2024-10-07 07:32:40|15552.03|15472.03|15552.05|15472.05|15552.08|15472.08|15552.03|15472.03|6
1728286370000|2024-10-07 07:32:50|15552.1|15472.1|15552.55|15472.55|15552.55|15472.55|15551.47|15471.47|9
1728286380000|2024-10-07 07:33:00|15552.79|15472.79|15553.78|15473.78|15553.78|15473.78|15552.79|15472.79|9
1728286390000|2024-10-07 07:33:10|15554.1|15474.1|15556.05|15476.05|15556.05|15476.05|15554.1|15474.1|9
1728286400000|2024-10-07 07:33:20|15557.15|15477.15|15557.37|15477.37|15557.37|15477.37|15557.15|15477.15|7
1728286410000|2024-10-07 07:33:30|15557.82|15477.82|15558.84|15478.84|15558.84|15478.84|15557.78|15477.78|9
1728286420000|2024-10-07 07:33:40|15558.65|15478.65|15561.45|15481.45|15561.45|15481.45|15558.65|15478.65|9
1728286430000|2024-10-07 07:33:50|15561.53|15481.53|15562.1|15482.1|15562.12|15482.12|15561.53|15481.53|9
1728286440000|2024-10-07 07:34:00|15562.11|15482.11|15562.77|15482.77|15562.78|15482.78|15562.11|15482.11|7
1728286450000|2024-10-07 07:34:10|15562.83|15482.83|15566.69|15486.69|15566.69|15486.69|15562.83|15482.83|10
1728286460000|2024-10-07 07:34:20|15566.81|15486.81|15568.63|15488.63|15568.63|15488.63|15566.8|15486.8|10
1728286470000|2024-10-07 07:34:30|15568.65|15488.65|15568.13|15488.13|15568.65|15488.65|15568.08|15488.08|10
1728286480000|2024-10-07 07:34:40|15567.9|15487.9|15567.38|15487.38|15567.94|15487.94|15567.38|15487.38|8
1728286490000|2024-10-07 07:34:50|15567.59|15487.59|15567.58|15487.58|15567.7|15487.7|15567.57|15487.57|6
1728286500000|2024-10-07 07:35:00|15567.61|15487.61|15565.47|15485.47|15567.61|15487.61|15565.42|15485.42|8
1728286510000|2024-10-07 07:35:10|15565.48|15485.48|15565.31|15485.31|15565.65|15485.65|15565.31|15485.31|5
1728286520000|2024-10-07 07:35:20|15565.3|15485.3|15562.92|15482.92|15565.3|15485.3|15562.92|15482.92|8
1728286530000|2024-10-07 07:35:30|15562.87|15482.87|15561.11|15481.11|15562.87|15482.87|15561.11|15481.11|8
1728286540000|2024-10-07 07:35:40|15560.9|15480.9|15557.7|15477.7|15560.9|15480.9|15557.7|15477.7|10
1728286550000|2024-10-07 07:35:50|15557.59|15477.59|15556.78|15476.78|15557.62|15477.62|15556.71|15476.71|7
1728286560000|2024-10-07 07:36:00|15556.77|15476.77|15555.09|15475.09|15556.77|15476.77|15555.09|15475.09|7
1728286570000|2024-10-07 07:36:10|15554.31|15474.31|15551.44|15471.44|15554.31|15474.31|15551.44|15471.44|10
1728286580000|2024-10-07 07:36:20|15550.1|15470.1|15549.21|15469.21|15550.1|15470.1|15549.21|15469.21|10
1728286590000|2024-10-07 07:36:30|15549.24|15469.24|15550.56|15470.56|15550.67|15470.67|15549.24|15469.24|10
1728286600000|2024-10-07 07:36:40|15550.88|15470.88|15550.48|15470.48|15551.32|15471.32|15550.32|15470.32|7
1728286610000|2024-10-07 07:36:50|15550.49|15470.49|15550.93|15470.93|15550.93|15470.93|15550.24|15470.24|9
1728286620000|2024-10-07 07:37:00|15550.92|15470.92|15550.44|15470.44|15550.92|15470.92|15550.02|15470.02|6
1728286630000|2024-10-07 07:37:10|15550.54|15470.54|15550.97|15470.97|15551.35|15471.35|15550.54|15470.54|8
1728286640000|2024-10-07 07:37:20|15550.96|15470.96|15551.49|15471.49|15551.49|15471.49|15550.96|15470.96|7
1728286650000|2024-10-07 07:37:30|15551.48|15471.48|15550.41|15470.41|15551.48|15471.48|15550.41|15470.41|10
1728286660000|2024-10-07 07:37:40|15550.42|15470.42|15550.76|15470.76|15550.81|15470.81|15550.42|15470.42|9
1728286670000|2024-10-07 07:37:50|15550.3|15470.3|15547.08|15467.08|15550.72|15470.72|15547.08|15467.08|10
1728286680000|2024-10-07 07:38:00|15546.98|15466.98|15547.11|15467.11|15547.49|15467.49|15546.6|15466.6|10
1728286690000|2024-10-07 07:38:10|15547.1|15467.1|15546.71|15466.71|15547.1|15467.1|15546.7|15466.7|8
1728286700000|2024-10-07 07:38:20|15546.68|15466.68|15546.7|15466.7|15546.7|15466.7|15546.63|15466.63|7
1728286710000|2024-10-07 07:38:30|15546.55|15466.55|15547.16|15467.16|15547.16|15467.16|15546.55|15466.55|9
1728286720000|2024-10-07 07:38:40|15547.15|15467.15|15547.04|15467.04|15547.53|15467.53|15546.9|15466.9|9
1728286730000|2024-10-07 07:38:50|15546.79|15466.79|15546.81|15466.81|15547.33|15467.33|15546.67|15466.67|10
1728286740000|2024-10-07 07:39:00|15546.8|15466.8|15546.79|15466.79|15547.05|15467.05|15546.79|15466.79|7
1728286750000|2024-10-07 07:39:10|15546.65|15466.65|15546|15466|15546.79|15466.79|15545.99|15465.99|9
1728286760000|2024-10-07 07:39:20|15546.34|15466.34|15545.8|15465.8|15546.34|15466.34|15545.79|15465.79|8
1728286770000|2024-10-07 07:39:30|15545.77|15465.77|15545.78|15465.78|15545.97|15465.97|15545.72|15465.72|9
1728286780000|2024-10-07 07:39:40|15545.73|15465.73|15541.91|15461.91|15545.73|15465.73|15541.91|15461.91|10
1728286790000|2024-10-07 07:39:50|15541.89|15461.89|15541.41|15461.41|15541.95|15461.95|15541.13|15461.13|8
1728286800000|2024-10-07 07:40:00|15541.05|15461.05|15540.75|15460.75|15541.05|15461.05|15540.74|15460.74|5
1728286810000|2024-10-07 07:40:10|15540.13|15460.13|15538.84|15458.84|15540.49|15460.49|15538.84|15458.84|8
1728286820000|2024-10-07 07:40:20|15539.28|15459.28|15539.06|15459.06|15539.28|15459.28|15539.06|15459.06|9
1728286830000|2024-10-07 07:40:30|15539.07|15459.07|15539.08|15459.08|15539.09|15459.09|15538.88|15458.88|6
1728286840000|2024-10-07 07:40:40|15538.99|15458.99|15536.47|15456.47|15538.99|15458.99|15535.35|15455.35|9
1728286850000|2024-10-07 07:40:50|15536.46|15456.46|15535.98|15455.98|15536.91|15456.91|15535.85|15455.85|9
1728286860000|2024-10-07 07:41:00|15536.02|15456.02|15536.64|15456.64|15536.79|15456.79|15535.96|15455.96|8
1728286870000|2024-10-07 07:41:10|15536.63|15456.63|15538.06|15458.06|15538.06|15458.06|15536.63|15456.63|4
1728286880000|2024-10-07 07:41:20|15537.45|15457.45|15536.5|15456.5|15537.45|15457.45|15536.5|15456.5|7
1728286890000|2024-10-07 07:41:30|15536.49|15456.49|15536.53|15456.53|15536.53|15456.53|15536.48|15456.48|8
1728286900000|2024-10-07 07:41:40|15536.56|15456.56|15537.26|15457.26|15537.97|15457.97|15536.56|15456.56|10
1728286910000|2024-10-07 07:41:50|15537.25|15457.25|15538.6|15458.6|15539.74|15459.74|15537.25|15457.25|10
1728286920000|2024-10-07 07:42:00|15538.59|15458.59|15538.87|15458.87|15538.92|15458.92|15538.58|15458.58|7
1728286930000|2024-10-07 07:42:10|15538.95|15458.95|15542.75|15462.75|15542.75|15462.75|15538.95|15458.95|9
1728286940000|2024-10-07 07:42:20|15542.76|15462.76|15542.49|15462.49|15543.24|15463.24|15541.67|15461.67|9
1728286950000|2024-10-07 07:42:30|15542.52|15462.52|15541.15|15461.15|15542.55|15462.55|15540.85|15460.85|9
1728286960000|2024-10-07 07:42:40|15541.13|15461.13|15539.55|15459.55|15541.13|15461.13|15539.55|15459.55|9
1728286970000|2024-10-07 07:42:50|15539.08|15459.08|15539.1|15459.1|15539.36|15459.36|15538.99|15458.99|10
1728286980000|2024-10-07 07:43:00|15539.11|15459.11|15539.45|15459.45|15539.45|15459.45|15538.38|15458.38|7
1728286990000|2024-10-07 07:43:10|15539.48|15459.48|15539.14|15459.14|15539.99|15459.99|15539.14|15459.14|9
1728287000000|2024-10-07 07:43:20|15539.09|15459.09|15539.02|15459.02|15539.09|15459.09|15539.02|15459.02|6
1728287010000|2024-10-07 07:43:30|15539|15459|15536.15|15456.15|15539.44|15459.44|15535.89|15455.89|7
1728287020000|2024-10-07 07:43:40|15535.93|15455.93|15535.05|15455.05|15535.93|15455.93|15535.05|15455.05|10
1728287030000|2024-10-07 07:43:50|15534.51|15454.51|15534.1|15454.1|15534.51|15454.51|15534.02|15454.02|6
1728287040000|2024-10-07 07:44:00|15534.29|15454.29|15534.56|15454.56|15534.56|15454.56|15534.29|15454.29|5
1728287050000|2024-10-07 07:44:10|15534.2|15454.2|15533.74|15453.74|15534.24|15454.24|15533.74|15453.74|6
1728287060000|2024-10-07 07:44:20|15533.72|15453.72|15533.73|15453.73|15533.73|15453.73|15533.48|15453.48|7
1728287070000|2024-10-07 07:44:30|15533.84|15453.84|15534.98|15454.98|15535.05|15455.05|15533.84|15453.84|8
1728287080000|2024-10-07 07:44:40|15534.91|15454.91|15535.42|15455.42|15535.44|15455.44|15534.83|15454.83|7
1728287090000|2024-10-07 07:44:50|15535.41|15455.41|15535.09|15455.09|15535.41|15455.41|15535.04|15455.04|8
1728287100000|2024-10-07 07:45:00|15535.04|15455.04|15534.73|15454.73|15535.04|15455.04|15534.68|15454.68|7
1728287110000|2024-10-07 07:45:10|15534.25|15454.25|15534.63|15454.63|15534.64|15454.64|15533.83|15453.83|7
1728287120000|2024-10-07 07:45:20|15534.11|15454.11|15534.07|15454.07|15534.42|15454.42|15534.07|15454.07|7
1728287130000|2024-10-07 07:45:30|15534.09|15454.09|15534.28|15454.28|15535.03|15455.03|15533.88|15453.88|7
1728287140000|2024-10-07 07:45:40|15534.32|15454.32|15534.21|15454.21|15535.09|15455.09|15533.73|15453.73|8
1728287150000|2024-10-07 07:45:50|15534.23|15454.23|15535.13|15455.13|15535.13|15455.13|15534.23|15454.23|9
1728287160000|2024-10-07 07:46:00|15535.15|15455.15|15536.05|15456.05|15536.08|15456.08|15534.76|15454.76|9
1728287170000|2024-10-07 07:46:10|15536.14|15456.14|15538.01|15458.01|15538.01|15458.01|15536.01|15456.01|9
1728287180000|2024-10-07 07:46:20|15537.9|15457.9|15538.58|15458.58|15538.58|15458.58|15537.9|15457.9|8
1728287190000|2024-10-07 07:46:30|15540.37|15460.37|15538.36|15458.36|15540.37|15460.37|15538.36|15458.36|9
1728287200000|2024-10-07 07:46:40|15538.42|15458.42|15537.52|15457.52|15538.42|15458.42|15537.4|15457.4|10
1728287210000|2024-10-07 07:46:50|15537.73|15457.73|15537.93|15457.93|15538.06|15458.06|15536.8|15456.8|9
1728287220000|2024-10-07 07:47:00|15537.96|15457.96|15538.96|15458.96|15538.96|15458.96|15537.95|15457.95|7
1728287230000|2024-10-07 07:47:10|15539.15|15459.15|15539.02|15459.02|15539.84|15459.84|15539.02|15459.02|9
1728287240000|2024-10-07 07:47:20|15539.36|15459.36|15539.05|15459.05|15539.37|15459.37|15539.05|15459.05|7
1728287250000|2024-10-07 07:47:30|15539.31|15459.31|15539.65|15459.65|15540.07|15460.07|15539.02|15459.02|8
1728287260000|2024-10-07 07:47:40|15539.67|15459.67|15539.99|15459.99|15539.99|15459.99|15539.55|15459.55|7
1728287270000|2024-10-07 07:47:50|15540|15460|15539.4|15459.4|15540|15460|15539.3|15459.3|9
1728287280000|2024-10-07 07:48:00|15538.55|15458.55|15538.72|15458.72|15538.73|15458.73|15538.55|15458.55|8
1728287290000|2024-10-07 07:48:10|15538.49|15458.49|15538.28|15458.28|15538.5|15458.5|15537.76|15457.76|8
1728287300000|2024-10-07 07:48:20|15538.52|15458.52|15539.23|15459.23|15539.23|15459.23|15538.39|15458.39|8
1728287310000|2024-10-07 07:48:30|15539.24|15459.24|15542.98|15462.98|15542.98|15462.98|15539.23|15459.23|8
1728287320000|2024-10-07 07:48:40|15543|15463|15542.84|15462.84|15543|15463|15542.7|15462.7|8
1728287330000|2024-10-07 07:48:50|15542.85|15462.85|15542.75|15462.75|15543.11|15463.11|15542.75|15462.75|7
1728287340000|2024-10-07 07:49:00|15543.16|15463.16|15542.79|15462.79|15543.16|15463.16|15542.79|15462.79|7
1728287350000|2024-10-07 07:49:10|15542.69|15462.69|15540.24|15460.24|15542.69|15462.69|15539.49|15459.49|10
1728287360000|2024-10-07 07:49:20|15540.3|15460.3|15540.04|15460.04|15540.3|15460.3|15539.99|15459.99|9
1728287370000|2024-10-07 07:49:30|15539.66|15459.66|15539.4|15459.4|15539.66|15459.66|15539.4|15459.4|5
1728287380000|2024-10-07 07:49:40|15539.28|15459.28|15539.12|15459.12|15539.47|15459.47|15538.54|15458.54|9
1728287390000|2024-10-07 07:49:50|15538.73|15458.73|15537.44|15457.44|15538.73|15458.73|15537.44|15457.44|9
1728287400000|2024-10-07 07:50:00|15538.02|15458.02|15539.44|15459.44|15539.55|15459.55|15537.53|15457.53|10
1728287410000|2024-10-07 07:50:10|15539.5|15459.5|15537.82|15457.82|15539.5|15459.5|15537.82|15457.82|9
1728287420000|2024-10-07 07:50:20|15537.52|15457.52|15536.68|15456.68|15537.52|15457.52|15536.68|15456.68|9
1728287430000|2024-10-07 07:50:30|15536.72|15456.72|15537.59|15457.59|15537.91|15457.91|15536.72|15456.72|10
1728287440000|2024-10-07 07:50:40|15537.12|15457.12|15537.95|15457.95|15537.95|15457.95|15537.06|15457.06|9
1728287450000|2024-10-07 07:50:50|15538.12|15458.12|15538.71|15458.71|15538.71|15458.71|15538.12|15458.12|7
1728287460000|2024-10-07 07:51:00|15538.74|15458.74|15539.39|15459.39|15539.39|15459.39|15538.74|15458.74|8
1728287470000|2024-10-07 07:51:10|15539.83|15459.83|15541.55|15461.55|15541.55|15461.55|15539.83|15459.83|9
1728287480000|2024-10-07 07:51:20|15541.47|15461.47|15545.51|15465.51|15545.53|15465.53|15541.43|15461.43|10
1728287490000|2024-10-07 07:51:30|15546.25|15466.25|15546.24|15466.24|15546.6|15466.6|15546.24|15466.24|8
1728287500000|2024-10-07 07:51:40|15546.23|15466.23|15546.1|15466.1|15546.29|15466.29|15545.92|15465.92|8
1728287510000|2024-10-07 07:51:50|15546.09|15466.09|15547.58|15467.58|15547.58|15467.58|15546.09|15466.09|7
1728287520000|2024-10-07 07:52:00|15548.07|15468.07|15552.45|15472.45|15552.74|15472.74|15548.06|15468.06|8
1728287530000|2024-10-07 07:52:10|15553.56|15473.56|15555.53|15475.53|15555.53|15475.53|15553.27|15473.27|10
1728287540000|2024-10-07 07:52:20|15555.59|15475.59|15555.79|15475.79|15555.83|15475.83|15555.59|15475.59|7
1728287550000|2024-10-07 07:52:30|15555.8|15475.8|15554.42|15474.42|15555.8|15475.8|15554.42|15474.42|6
1728287560000|2024-10-07 07:52:40|15555.01|15475.01|15554.6|15474.6|15555.01|15475.01|15554.34|15474.34|7
1728287570000|2024-10-07 07:52:50|15554.43|15474.43|15552.77|15472.77|15554.59|15474.59|15552.77|15472.77|9
1728287580000|2024-10-07 07:53:00|15552.65|15472.65|15552.32|15472.32|15552.66|15472.66|15551.81|15471.81|8
1728287590000|2024-10-07 07:53:10|15552.31|15472.31|15551.55|15471.55|15552.34|15472.34|15551.54|15471.54|8
1728287600000|2024-10-07 07:53:20|15550.85|15470.85|15552.47|15472.47|15552.91|15472.91|15550.83|15470.83|9
1728287610000|2024-10-07 07:53:30|15552.04|15472.04|15552.42|15472.42|15552.43|15472.43|15552.04|15472.04|5
1728287620000|2024-10-07 07:53:40|15551.7|15471.7|15551.18|15471.18|15552.07|15472.07|15551.18|15471.18|8
1728287630000|2024-10-07 07:53:50|15551.17|15471.17|15551.05|15471.05|15551.65|15471.65|15551.05|15471.05|8
1728287640000|2024-10-07 07:54:00|15551.4|15471.4|15550.87|15470.87|15551.4|15471.4|15550.86|15470.86|7
1728287650000|2024-10-07 07:54:10|15551.25|15471.25|15551.08|15471.08|15551.25|15471.25|15551.08|15471.08|7
1728287660000|2024-10-07 07:54:20|15551.06|15471.06|15551.88|15471.88|15551.88|15471.88|15550.74|15470.74|7
1728287670000|2024-10-07 07:54:30|15552|15472|15552.21|15472.21|15552.21|15472.21|15551.81|15471.81|7
1728287680000|2024-10-07 07:54:40|15552.2|15472.2|15552.34|15472.34|15552.34|15472.34|15551.71|15471.71|6
1728287690000|2024-10-07 07:54:50|15552.38|15472.38|15552.42|15472.42|15552.42|15472.42|15552.3|15472.3|9
1728287700000|2024-10-07 07:55:00|15552.67|15472.67|15550.66|15470.66|15552.67|15472.67|15550.66|15470.66|7
1728287710000|2024-10-07 07:55:10|15550.63|15470.63|15550.35|15470.35|15550.63|15470.63|15550.13|15470.13|7
1728287720000|2024-10-07 07:55:20|15550.37|15470.37|15549.79|15469.79|15550.39|15470.39|15549.79|15469.79|9
1728287730000|2024-10-07 07:55:30|15549.77|15469.77|15550.87|15470.87|15550.87|15470.87|15549.75|15469.75|9
1728287740000|2024-10-07 07:55:40|15550.71|15470.71|15550.94|15470.94|15550.94|15470.94|15550.15|15470.15|6
1728287750000|2024-10-07 07:55:50|15551.03|15471.03|15550.92|15470.92|15551.07|15471.07|15550.58|15470.58|8
1728287760000|2024-10-07 07:56:00|15551.03|15471.03|15549.79|15469.79|15551.03|15471.03|15549.53|15469.53|8
1728287770000|2024-10-07 07:56:10|15549.75|15469.75|15550.04|15470.04|15550.09|15470.09|15549.75|15469.75|6
1728287780000|2024-10-07 07:56:20|15549.65|15469.65|15549.99|15469.99|15550.21|15470.21|15549.61|15469.61|9
1728287790000|2024-10-07 07:56:30|15549.98|15469.98|15549.77|15469.77|15549.98|15469.98|15549.71|15469.71|8
1728287800000|2024-10-07 07:56:40|15549.78|15469.78|15549.79|15469.79|15549.79|15469.79|15549.78|15469.78|4
1728287810000|2024-10-07 07:56:50|15549.78|15469.78|15550.13|15470.13|15550.37|15470.37|15549.78|15469.78|6
1728287820000|2024-10-07 07:57:00|15550.06|15470.06|15549.2|15469.2|15550.06|15470.06|15549.2|15469.2|7
1728287830000|2024-10-07 07:57:10|15549.04|15469.04|15546.17|15466.17|15549.06|15469.06|15546.17|15466.17|10
1728287840000|2024-10-07 07:57:20|15545.9|15465.9|15545.54|15465.54|15545.9|15465.9|15545.54|15465.54|6
1728287850000|2024-10-07 07:57:30|15545.38|15465.38|15546.36|15466.36|15546.65|15466.65|15545.37|15465.37|8
1728287860000|2024-10-07 07:57:40|15546.68|15466.68|15546.35|15466.35|15546.71|15466.71|15546.35|15466.35|8
1728287870000|2024-10-07 07:57:50|15546.11|15466.11|15546.26|15466.26|15546.26|15466.26|15546.1|15466.1|5
1728287880000|2024-10-07 07:58:00|15546.25|15466.25|15546.78|15466.78|15547.14|15467.14|15546.25|15466.25|6
1728287890000|2024-10-07 07:58:10|15546.52|15466.52|15546.58|15466.58|15546.58|15466.58|15546.23|15466.23|8
1728287900000|2024-10-07 07:58:20|15546.49|15466.49|15548.05|15468.05|15549.1|15469.1|15546.49|15466.49|10
1728287910000|2024-10-07 07:58:30|15548.06|15468.06|15547.9|15467.9|15548.06|15468.06|15547.9|15467.9|7
1728287920000|2024-10-07 07:58:40|15548.51|15468.51|15548.94|15468.94|15548.94|15468.94|15548.39|15468.39|8
1728287930000|2024-10-07 07:58:50|15548.93|15468.93|15547.3|15467.3|15548.99|15468.99|15547.3|15467.3|8
1728287940000|2024-10-07 07:59:00|15547.38|15467.38|15547.15|15467.15|15547.38|15467.38|15547.15|15467.15|8
1728287950000|2024-10-07 07:59:10|15547.2|15467.2|15546.9|15466.9|15547.22|15467.22|15546.65|15466.65|8
1728287960000|2024-10-07 07:59:20|15546.91|15466.91|15546.72|15466.72|15546.91|15466.91|15546.72|15466.72|4
1728287970000|2024-10-07 07:59:30|15546.64|15466.64|15546.43|15466.43|15546.64|15466.64|15546|15466|10
1728287980000|2024-10-07 07:59:40|15546.32|15466.32|15547.66|15467.66|15547.66|15467.66|15546.32|15466.32|9
1728287990000|2024-10-07 07:59:50|15547.69|15467.69|15547.99|15467.99|15547.99|15467.99|15547.69|15467.69|5
1728288000000|2024-10-07 08:00:00|15548|15468|15550.56|15470.56|15550.84|15470.84|15548|15468|8
1728288010000|2024-10-07 08:00:10|15550.58|15470.58|15550.49|15470.49|15550.7|15470.7|15550.24|15470.24|9
1728288020000|2024-10-07 08:00:20|15550.52|15470.52|15551.15|15471.15|15551.16|15471.16|15550.46|15470.46|8
1728288030000|2024-10-07 08:00:30|15551.17|15471.17|15551.28|15471.28|15551.8|15471.8|15551.17|15471.17|10
1728288040000|2024-10-07 08:00:40|15551.25|15471.25|15550.06|15470.06|15551.25|15471.25|15549.62|15469.62|8
1728288050000|2024-10-07 08:00:50|15550.07|15470.07|15550.81|15470.81|15550.81|15470.81|15550.07|15470.07|9
1728288060000|2024-10-07 08:01:00|15550.95|15470.95|15550.51|15470.51|15551|15471|15550.51|15470.51|6
1728288070000|2024-10-07 08:01:10|15550.52|15470.52|15550.86|15470.86|15551.38|15471.38|15550.52|15470.52|9
1728288080000|2024-10-07 08:01:20|15550.87|15470.87|15550.93|15470.93|15550.96|15470.96|15550.62|15470.62|7
1728288090000|2024-10-07 08:01:30|15550.99|15470.99|15549.96|15469.96|15551.01|15471.01|15549.96|15469.96|9
1728288100000|2024-10-07 08:01:40|15549.95|15469.95|15549.89|15469.89|15549.95|15469.95|15549.89|15469.89|5
1728288110000|2024-10-07 08:01:50|15549.9|15469.9|15549.9|15469.9|15549.9|15469.9|15549.88|15469.88|4
1728288120000|2024-10-07 08:02:00|15549.92|15469.92|15549.43|15469.43|15549.92|15469.92|15549.39|15469.39|7
1728288130000|2024-10-07 08:02:10|15549.47|15469.47|15550.87|15470.87|15550.87|15470.87|15548.96|15468.96|8
1728288140000|2024-10-07 08:02:20|15551.41|15471.41|15554.19|15474.19|15554.47|15474.47|15551.41|15471.41|10
1728288150000|2024-10-07 08:02:30|15555.1|15475.1|15556.1|15476.1|15556.67|15476.67|15555.1|15475.1|10
1728288160000|2024-10-07 08:02:40|15557.23|15477.23|15560.18|15480.18|15560.18|15480.18|15557.23|15477.23|9
1728288170000|2024-10-07 08:02:50|15560.16|15480.16|15559.14|15479.14|15560.38|15480.38|15559.08|15479.08|9
1728288180000|2024-10-07 08:03:00|15559.16|15479.16|15559.6|15479.6|15559.6|15479.6|15558.67|15478.67|9
1728288190000|2024-10-07 08:03:10|15559.95|15479.95|15559.45|15479.45|15559.95|15479.95|15559.43|15479.43|9
1728288200000|2024-10-07 08:03:20|15559.81|15479.81|15561.22|15481.22|15561.22|15481.22|15559.77|15479.77|8
1728288210000|2024-10-07 08:03:30|15561.23|15481.23|15566.12|15486.12|15566.12|15486.12|15561.23|15481.23|9
1728288220000|2024-10-07 08:03:40|15567.6|15487.6|15567.69|15487.69|15567.72|15487.72|15566.93|15486.93|9
1728288230000|2024-10-07 08:03:50|15568.24|15488.24|15569.17|15489.17|15569.51|15489.51|15568.1|15488.1|9
1728288240000|2024-10-07 08:04:00|15569.13|15489.13|15568.99|15488.99|15569.47|15489.47|15567.95|15487.95|10
1728288250000|2024-10-07 08:04:10|15568.87|15488.87|15568.53|15488.53|15568.87|15488.87|15568.41|15488.41|9
1728288260000|2024-10-07 08:04:20|15568.59|15488.59|15568.42|15488.42|15568.74|15488.74|15568.42|15488.42|9
1728288270000|2024-10-07 08:04:30|15567.73|15487.73|15568.66|15488.66|15568.66|15488.66|15567.59|15487.59|6
1728288280000|2024-10-07 08:04:40|15568.67|15488.67|15569.22|15489.22|15569.22|15489.22|15568.67|15488.67|7
1728288290000|2024-10-07 08:04:50|15570.51|15490.51|15570.61|15490.61|15570.61|15490.61|15570.23|15490.23|4
1728288300000|2024-10-07 08:05:00|15570.62|15490.62|15569.72|15489.72|15570.62|15490.62|15569.54|15489.54|10
1728288310000|2024-10-07 08:05:10|15569.7|15489.7|15568.64|15488.64|15569.7|15489.7|15568.42|15488.42|8
1728288320000|2024-10-07 08:05:20|15568.68|15488.68|15569.95|15489.95|15569.96|15489.96|15568.59|15488.59|8
1728288330000|2024-10-07 08:05:30|15570.37|15490.37|15569.34|15489.34|15571.32|15491.32|15569.32|15489.32|10
1728288340000|2024-10-07 08:05:40|15569.88|15489.88|15569.34|15489.34|15569.88|15489.88|15568.9|15488.9|10
1728288350000|2024-10-07 08:05:50|15569.4|15489.4|15568.92|15488.92|15569.4|15489.4|15568.66|15488.66|7
1728288360000|2024-10-07 08:06:00|15568.93|15488.93|15569.92|15489.92|15569.93|15489.93|15568.93|15488.93|10
1728288370000|2024-10-07 08:06:10|15570.02|15490.02|15571.26|15491.26|15571.48|15491.48|15570.02|15490.02|9
1728288380000|2024-10-07 08:06:20|15571.28|15491.28|15572.19|15492.19|15572.35|15492.35|15571.28|15491.28|9
1728288390000|2024-10-07 08:06:30|15573.18|15493.18|15572.41|15492.41|15573.26|15493.26|15571.91|15491.91|9
1728288400000|2024-10-07 08:06:40|15572.66|15492.66|15575.63|15495.63|15575.63|15495.63|15572.35|15492.35|10
1728288410000|2024-10-07 08:06:50|15575.48|15495.48|15574.78|15494.78|15575.81|15495.81|15574.78|15494.78|9
1728288420000|2024-10-07 08:07:00|15574.82|15494.82|15574.91|15494.91|15575.27|15495.27|15574.26|15494.26|10
1728288430000|2024-10-07 08:07:10|15574.92|15494.92|15574.86|15494.86|15575.16|15495.16|15574.86|15494.86|8
1728288440000|2024-10-07 08:07:20|15574.85|15494.85|15573.74|15493.74|15574.9|15494.9|15573.68|15493.68|9
1728288450000|2024-10-07 08:07:30|15574|15494|15574.2|15494.2|15574.23|15494.23|15573.99|15493.99|10
1728288460000|2024-10-07 08:07:40|15574.18|15494.18|15574.11|15494.11|15574.18|15494.18|15573.92|15493.92|7
1728288470000|2024-10-07 08:07:50|15574.12|15494.12|15573.19|15493.19|15574.12|15494.12|15573.19|15493.19|8
1728288480000|2024-10-07 08:08:00|15573.49|15493.49|15573.6|15493.6|15573.6|15493.6|15573.29|15493.29|4
1728288490000|2024-10-07 08:08:10|15573.52|15493.52|15575.92|15495.92|15575.92|15495.92|15573.5|15493.5|8
1728288500000|2024-10-07 08:08:20|15576.34|15496.34|15576.48|15496.48|15576.48|15496.48|15575.78|15495.78|10
1728288510000|2024-10-07 08:08:30|15576.66|15496.66|15578.01|15498.01|15578.09|15498.09|15576.66|15496.66|9
1728288520000|2024-10-07 08:08:40|15578.03|15498.03|15578.76|15498.76|15578.76|15498.76|15578.03|15498.03|10
1728288530000|2024-10-07 08:08:50|15578.75|15498.75|15581.24|15501.24|15581.24|15501.24|15578.73|15498.73|9
1728288540000|2024-10-07 08:09:00|15581.33|15501.33|15581.38|15501.38|15581.43|15501.43|15581.33|15501.33|9
1728288550000|2024-10-07 08:09:10|15581.4|15501.4|15579.87|15499.87|15581.68|15501.68|15579.78|15499.78|9
1728288560000|2024-10-07 08:09:20|15579.85|15499.85|15579.53|15499.53|15579.85|15499.85|15579.47|15499.47|10
1728288570000|2024-10-07 08:09:30|15579.3|15499.3|15577.92|15497.92|15579.32|15499.32|15577.92|15497.92|10
1728288580000|2024-10-07 08:09:40|15577.93|15497.93|15573.94|15493.94|15577.93|15497.93|15573.94|15493.94|10
1728288590000|2024-10-07 08:09:50|15573.76|15493.76|15573.51|15493.51|15573.81|15493.81|15573.51|15493.51|7
1728288600000|2024-10-07 08:10:00|15573.52|15493.52|15572.6|15492.6|15573.52|15493.52|15572.58|15492.58|7
1728288610000|2024-10-07 08:10:10|15572.59|15492.59|15572.67|15492.67|15572.67|15492.67|15572.42|15492.42|7
1728288620000|2024-10-07 08:10:20|15572.68|15492.68|15570.81|15490.81|15572.68|15492.68|15570.81|15490.81|8
1728288630000|2024-10-07 08:10:30|15570.77|15490.77|15569.22|15489.22|15570.77|15490.77|15569.22|15489.22|8
1728288640000|2024-10-07 08:10:40|15569.24|15489.24|15569.77|15489.77|15569.77|15489.77|15568.92|15488.92|8
1728288650000|2024-10-07 08:10:50|15569.75|15489.75|15569.46|15489.46|15569.76|15489.76|15569.18|15489.18|6
1728288660000|2024-10-07 08:11:00|15569.47|15489.47|15568.98|15488.98|15569.47|15489.47|15568.98|15488.98|8
1728288670000|2024-10-07 08:11:10|15568.97|15488.97|15568.43|15488.43|15569.24|15489.24|15568.42|15488.42|9
1728288680000|2024-10-07 08:11:20|15568.42|15488.42|15568.31|15488.31|15568.42|15488.42|15568.31|15488.31|7
1728288690000|2024-10-07 08:11:30|15568.26|15488.26|15569.26|15489.26|15569.26|15489.26|15568.26|15488.26|9
1728288700000|2024-10-07 08:11:40|15569.27|15489.27|15569.26|15489.26|15569.27|15489.27|15569.26|15489.26|2
1728288710000|2024-10-07 08:11:50|15569.19|15489.19|15569.58|15489.58|15569.58|15489.58|15569.19|15489.19|7
1728288720000|2024-10-07 08:12:00|15569.67|15489.67|15569.64|15489.64|15569.85|15489.85|15569.64|15489.64|9
1728288730000|2024-10-07 08:12:10|15569.69|15489.69|15569.36|15489.36|15569.69|15489.69|15568.84|15488.84|8
1728288740000|2024-10-07 08:12:20|15569.42|15489.42|15570.21|15490.21|15570.59|15490.59|15569.42|15489.42|10
1728288750000|2024-10-07 08:12:30|15570.16|15490.16|15570.16|15490.16|15570.18|15490.18|15569.9|15489.9|9
1728288760000|2024-10-07 08:12:40|15570.21|15490.21|15569.37|15489.37|15570.25|15490.25|15569.37|15489.37|10
1728288770000|2024-10-07 08:12:50|15569.33|15489.33|15569.72|15489.72|15569.72|15489.72|15569.09|15489.09|8
1728288780000|2024-10-07 08:13:00|15569.73|15489.73|15569.75|15489.75|15569.77|15489.77|15569.73|15489.73|4
1728288790000|2024-10-07 08:13:10|15569.44|15489.44|15569.72|15489.72|15569.72|15489.72|15569.44|15489.44|4
1728288800000|2024-10-07 08:13:20|15569.73|15489.73|15570.7|15490.7|15570.7|15490.7|15569.73|15489.73|9
1728288810000|2024-10-07 08:13:30|15570.68|15490.68|15570.73|15490.73|15570.73|15490.73|15570.67|15490.67|3
1728288820000|2024-10-07 08:13:40|15570.75|15490.75|15570.26|15490.26|15570.75|15490.75|15570.26|15490.26|7
1728288830000|2024-10-07 08:13:50|15569.97|15489.97|15570.98|15490.98|15570.98|15490.98|15569.96|15489.96|10
1728288840000|2024-10-07 08:14:00|15570.94|15490.94|15570.79|15490.79|15570.94|15490.94|15570.64|15490.64|8
1728288850000|2024-10-07 08:14:10|15569.37|15489.37|15568.86|15488.86|15569.37|15489.37|15568.83|15488.83|8
1728288860000|2024-10-07 08:14:20|15568.52|15488.52|15568.45|15488.45|15568.53|15488.53|15568.45|15488.45|5
1728288870000|2024-10-07 08:14:30|15568.44|15488.44|15568.5|15488.5|15568.5|15488.5|15568.41|15488.41|5
1728288880000|2024-10-07 08:14:40|15568.49|15488.49|15570.26|15490.26|15570.26|15490.26|15568.37|15488.37|8
1728288890000|2024-10-07 08:14:50|15570.28|15490.28|15570.87|15490.87|15570.87|15490.87|15570.28|15490.28|9
1728288900000|2024-10-07 08:15:00|15571.28|15491.28|15569.62|15489.62|15571.42|15491.42|15569.43|15489.43|8
1728288910000|2024-10-07 08:15:10|15569.64|15489.64|15570.79|15490.79|15570.79|15490.79|15569.37|15489.37|10
1728288920000|2024-10-07 08:15:20|15570.73|15490.73|15570.87|15490.87|15570.93|15490.93|15570.48|15490.48|10
1728288930000|2024-10-07 08:15:30|15570.71|15490.71|15571.11|15491.11|15571.15|15491.15|15570.7|15490.7|6
1728288940000|2024-10-07 08:15:40|15570.99|15490.99|15569.19|15489.19|15571.04|15491.04|15569.13|15489.13|10
1728288950000|2024-10-07 08:15:50|15569.11|15489.11|15568.81|15488.81|15569.16|15489.16|15568.81|15488.81|9
1728288960000|2024-10-07 08:16:00|15568.04|15488.04|15568.02|15488.02|15568.1|15488.1|15567.96|15487.96|9
1728288970000|2024-10-07 08:16:10|15568.57|15488.57|15568.76|15488.76|15568.79|15488.79|15568.01|15488.01|8
1728288980000|2024-10-07 08:16:20|15568.77|15488.77|15570.47|15490.47|15570.47|15490.47|15568.77|15488.77|10
1728288990000|2024-10-07 08:16:30|15570.5|15490.5|15570.7|15490.7|15570.7|15490.7|15570.29|15490.29|10
1728289000000|2024-10-07 08:16:40|15570.56|15490.56|15570.64|15490.64|15570.64|15490.64|15570.5|15490.5|6
1728289010000|2024-10-07 08:16:50|15570.63|15490.63|15570.43|15490.43|15570.66|15490.66|15570.18|15490.18|7
1728289020000|2024-10-07 08:17:00|15570.42|15490.42|15571.1|15491.1|15571.18|15491.18|15570.42|15490.42|8
1728289030000|2024-10-07 08:17:10|15571.13|15491.13|15572.11|15492.11|15572.11|15492.11|15571.09|15491.09|8
1728289040000|2024-10-07 08:17:20|15572.13|15492.13|15573.39|15493.39|15573.39|15493.39|15572.12|15492.12|8
1728289050000|2024-10-07 08:17:30|15573.42|15493.42|15574.28|15494.28|15574.99|15494.99|15573.42|15493.42|10
1728289060000|2024-10-07 08:17:40|15574.18|15494.18|15573.82|15493.82|15574.23|15494.23|15573.79|15493.79|9
1728289070000|2024-10-07 08:17:50|15573.81|15493.81|15573.27|15493.27|15573.81|15493.81|15573.19|15493.19|7
1728289080000|2024-10-07 08:18:00|15573.21|15493.21|15576.01|15496.01|15576.01|15496.01|15573.17|15493.17|10
1728289090000|2024-10-07 08:18:10|15576.65|15496.65|15579.43|15499.43|15579.95|15499.95|15576.65|15496.65|10
1728289100000|2024-10-07 08:18:20|15580.16|15500.16|15579.73|15499.73|15580.16|15500.16|15579.73|15499.73|10
1728289110000|2024-10-07 08:18:30|15579.92|15499.92|15580.31|15500.31|15580.33|15500.33|15579.92|15499.92|8
1728289120000|2024-10-07 08:18:40|15580.72|15500.72|15583.11|15503.11|15583.11|15503.11|15580.72|15500.72|9
1728289130000|2024-10-07 08:18:50|15583.21|15503.21|15583.24|15503.24|15583.74|15503.74|15583.21|15503.21|8
1728289140000|2024-10-07 08:19:00|15583.27|15503.27|15584.27|15504.27|15584.27|15504.27|15581.72|15501.72|8
1728289150000|2024-10-07 08:19:10|15584.14|15504.14|15583.43|15503.43|15584.14|15504.14|15583.43|15503.43|9
1728289160000|2024-10-07 08:19:20|15582.98|15502.98|15581.76|15501.76|15582.98|15502.98|15581.42|15501.42|8
1728289170000|2024-10-07 08:19:30|15581.94|15501.94|15581.97|15501.97|15581.97|15501.97|15581.94|15501.94|4
1728289180000|2024-10-07 08:19:40|15581.6|15501.6|15580.78|15500.78|15581.6|15501.6|15580.78|15500.78|5
1728289190000|2024-10-07 08:19:50|15581.15|15501.15|15580.12|15500.12|15581.32|15501.32|15580.12|15500.12|8
1728289200000|2024-10-07 08:20:00|15580|15500|15579.22|15499.22|15580|15500|15579.22|15499.22|7
1728289210000|2024-10-07 08:20:10|15579.18|15499.18|15576.58|15496.58|15579.18|15499.18|15576.58|15496.58|8
1728289220000|2024-10-07 08:20:20|15576.57|15496.57|15576.55|15496.55|15576.57|15496.57|15576.52|15496.52|8
1728289230000|2024-10-07 08:20:30|15576.56|15496.56|15577.39|15497.39|15577.39|15497.39|15576.55|15496.55|7
1728289240000|2024-10-07 08:20:40|15577.75|15497.75|15577.61|15497.61|15577.75|15497.75|15577.6|15497.6|8
1728289250000|2024-10-07 08:20:50|15577.62|15497.62|15577.36|15497.36|15577.62|15497.62|15577.2|15497.2|6
1728289260000|2024-10-07 08:21:00|15577.16|15497.16|15577.12|15497.12|15577.16|15497.16|15577.11|15497.11|6
1728289270000|2024-10-07 08:21:10|15577.13|15497.13|15577.36|15497.36|15577.36|15497.36|15577.04|15497.04|8
1728289280000|2024-10-07 08:21:20|15577.88|15497.88|15577.58|15497.58|15578.12|15498.12|15577.58|15497.58|9
1728289290000|2024-10-07 08:21:30|15577.94|15497.94|15576.25|15496.25|15577.94|15497.94|15576.25|15496.25|9
1728289300000|2024-10-07 08:21:40|15575.58|15495.58|15574.52|15494.52|15575.58|15495.58|15574.52|15494.52|6
1728289310000|2024-10-07 08:21:50|15573.41|15493.41|15570.77|15490.77|15573.41|15493.41|15570.77|15490.77|8
1728289320000|2024-10-07 08:22:00|15571.49|15491.49|15570.38|15490.38|15572.04|15492.04|15570.1|15490.1|10
1728289330000|2024-10-07 08:22:10|15570.36|15490.36|15569.1|15489.1|15570.41|15490.41|15569.1|15489.1|6
1728289340000|2024-10-07 08:22:20|15569.03|15489.03|15568.47|15488.47|15569.24|15489.24|15568.26|15488.26|8
1728289350000|2024-10-07 08:22:30|15569.25|15489.25|15569.14|15489.14|15569.47|15489.47|15569.14|15489.14|9
1728289360000|2024-10-07 08:22:40|15569.13|15489.13|15569.12|15489.12|15569.47|15489.47|15569.05|15489.05|8
1728289370000|2024-10-07 08:22:50|15569.14|15489.14|15568.95|15488.95|15569.2|15489.2|15568.76|15488.76|9
1728289380000|2024-10-07 08:23:00|15569.05|15489.05|15568.43|15488.43|15569.13|15489.13|15568.43|15488.43|8
1728289390000|2024-10-07 08:23:10|15568.4|15488.4|15567.52|15487.52|15568.4|15488.4|15567.52|15487.52|7
1728289400000|2024-10-07 08:23:20|15566.89|15486.89|15567.53|15487.53|15567.78|15487.78|15566.51|15486.51|10
1728289410000|2024-10-07 08:23:30|15567.69|15487.69|15567.42|15487.42|15567.79|15487.79|15566.85|15486.85|5
1728289420000|2024-10-07 08:23:40|15567.4|15487.4|15567.11|15487.11|15567.4|15487.4|15566.97|15486.97|8
1728289430000|2024-10-07 08:23:50|15567.08|15487.08|15567.17|15487.17|15567.25|15487.25|15566.97|15486.97|10
1728289440000|2024-10-07 08:24:00|15566.75|15486.75|15568.63|15488.63|15568.67|15488.67|15566.75|15486.75|10
1728289450000|2024-10-07 08:24:10|15568.31|15488.31|15568.57|15488.57|15568.89|15488.89|15568.11|15488.11|7
1728289460000|2024-10-07 08:24:20|15568.48|15488.48|15573.81|15493.81|15573.81|15493.81|15568.48|15488.48|10
1728289470000|2024-10-07 08:24:30|15573.74|15493.74|15575.04|15495.04|15575.13|15495.13|15573.67|15493.67|9
1728289480000|2024-10-07 08:24:40|15574.92|15494.92|15575.51|15495.51|15575.53|15495.53|15574.92|15494.92|10
1728289490000|2024-10-07 08:24:50|15575.5|15495.5|15575.35|15495.35|15575.7|15495.7|15575.35|15495.35|10
1728289500000|2024-10-07 08:25:00|15575.33|15495.33|15573.21|15493.21|15575.33|15495.33|15573.21|15493.21|8
1728289510000|2024-10-07 08:25:10|15573.19|15493.19|15572.12|15492.12|15573.19|15493.19|15572.12|15492.12|10
1728289520000|2024-10-07 08:25:20|15572.1|15492.1|15571.25|15491.25|15572.1|15492.1|15570.81|15490.81|10
1728289530000|2024-10-07 08:25:30|15571.44|15491.44|15570.62|15490.62|15571.44|15491.44|15570.34|15490.34|10
1728289540000|2024-10-07 08:25:40|15570.73|15490.73|15569.86|15489.86|15570.74|15490.74|15569.86|15489.86|10
1728289550000|2024-10-07 08:25:50|15569.85|15489.85|15569.76|15489.76|15570.18|15490.18|15569.76|15489.76|9
1728289560000|2024-10-07 08:26:00|15569.8|15489.8|15567.29|15487.29|15569.8|15489.8|15567.29|15487.29|7
1728289570000|2024-10-07 08:26:10|15567.56|15487.56|15567.94|15487.94|15568.14|15488.14|15567.38|15487.38|9
1728289580000|2024-10-07 08:26:20|15567.95|15487.95|15568.17|15488.17|15568.17|15488.17|15567.95|15487.95|6
1728289590000|2024-10-07 08:26:30|15568.18|15488.18|15568.62|15488.62|15568.62|15488.62|15568.18|15488.18|10
1728289600000|2024-10-07 08:26:40|15568.59|15488.59|15569.44|15489.44|15569.63|15489.63|15568.59|15488.59|8
1728289610000|2024-10-07 08:26:50|15569.7|15489.7|15569.4|15489.4|15569.98|15489.98|15569.4|15489.4|9
1728289620000|2024-10-07 08:27:00|15569.39|15489.39|15569.89|15489.89|15569.89|15489.89|15569.37|15489.37|7
1728289630000|2024-10-07 08:27:10|15569.86|15489.86|15569.44|15489.44|15571.09|15491.09|15569.39|15489.39|6
1728289640000|2024-10-07 08:27:20|15569.43|15489.43|15569.76|15489.76|15569.76|15489.76|15569.18|15489.18|7
1728289650000|2024-10-07 08:27:30|15569.81|15489.81|15567.4|15487.4|15569.84|15489.84|15567.4|15487.4|10
1728289660000|2024-10-07 08:27:40|15567.36|15487.36|15567.09|15487.09|15567.36|15487.36|15567.09|15487.09|8
1728289670000|2024-10-07 08:27:50|15567.08|15487.08|15567.31|15487.31|15567.33|15487.33|15566.88|15486.88|7
1728289680000|2024-10-07 08:28:00|15567.19|15487.19|15568.41|15488.41|15568.56|15488.56|15567.08|15487.08|10
1728289690000|2024-10-07 08:28:10|15567.41|15487.41|15567.34|15487.34|15567.45|15487.45|15567.19|15487.19|10
1728289700000|2024-10-07 08:28:20|15567.43|15487.43|15568.05|15488.05|15568.06|15488.06|15567.36|15487.36|9
1728289710000|2024-10-07 08:28:30|15568.09|15488.09|15568.78|15488.78|15568.79|15488.79|15568.09|15488.09|9
1728289720000|2024-10-07 08:28:40|15569.04|15489.04|15570.2|15490.2|15570.2|15490.2|15569|15489|9
1728289730000|2024-10-07 08:28:50|15570.03|15490.03|15570.16|15490.16|15570.41|15490.41|15570.02|15490.02|8
1728289740000|2024-10-07 08:29:00|15570.17|15490.17|15570.44|15490.44|15570.44|15490.44|15570.17|15490.17|5
1728289750000|2024-10-07 08:29:10|15570.36|15490.36|15570.19|15490.19|15570.36|15490.36|15569.53|15489.53|8
1728289760000|2024-10-07 08:29:20|15570.2|15490.2|15570.09|15490.09|15570.2|15490.2|15569.77|15489.77|4
1728289770000|2024-10-07 08:29:30|15569.78|15489.78|15570.3|15490.3|15570.31|15490.31|15569.78|15489.78|7
1728289780000|2024-10-07 08:29:40|15570.29|15490.29|15570.23|15490.23|15570.29|15490.29|15570.18|15490.18|5
1728289790000|2024-10-07 08:29:50|15570.02|15490.02|15569.35|15489.35|15570.09|15490.09|15569.35|15489.35|10
1728289800000|2024-10-07 08:30:00|15569.18|15489.18|15569.36|15489.36|15569.36|15489.36|15568.53|15488.53|10
1728289810000|2024-10-07 08:30:10|15569.06|15489.06|15567.97|15487.97|15569.06|15489.06|15567.97|15487.97|10
1728289820000|2024-10-07 08:30:20|15567.71|15487.71|15568.33|15488.33|15568.33|15488.33|15567.57|15487.57|10
1728289830000|2024-10-07 08:30:30|15568.52|15488.52|15571.11|15491.11|15571.17|15491.17|15568.52|15488.52|10
1728289840000|2024-10-07 08:30:40|15571.26|15491.26|15572.17|15492.17|15572.17|15492.17|15571.26|15491.26|9
1728289850000|2024-10-07 08:30:50|15572.39|15492.39|15573.69|15493.69|15573.69|15493.69|15572.21|15492.21|7
1728289860000|2024-10-07 08:31:00|15573.67|15493.67|15574.71|15494.71|15574.71|15494.71|15573.67|15493.67|7
1728289870000|2024-10-07 08:31:10|15574.7|15494.7|15574.3|15494.3|15574.72|15494.72|15574.27|15494.27|9
1728289880000|2024-10-07 08:31:20|15574.29|15494.29|15574.37|15494.37|15574.38|15494.38|15574.29|15494.29|7
1728289890000|2024-10-07 08:31:30|15574.36|15494.36|15574.35|15494.35|15574.37|15494.37|15574.35|15494.35|3
1728289900000|2024-10-07 08:31:40|15574.37|15494.37|15575.27|15495.27|15575.27|15495.27|15574.37|15494.37|5
1728289910000|2024-10-07 08:31:50|15575.16|15495.16|15575.42|15495.42|15575.48|15495.48|15575.16|15495.16|9
1728289920000|2024-10-07 08:32:00|15575.41|15495.41|15575.11|15495.11|15575.42|15495.42|15575|15495|8
1728289930000|2024-10-07 08:32:10|15575.1|15495.1|15577.65|15497.65|15577.65|15497.65|15575.1|15495.1|10
1728289940000|2024-10-07 08:32:20|15578.45|15498.45|15578.82|15498.82|15578.82|15498.82|15578.45|15498.45|6
1728289950000|2024-10-07 08:32:30|15578.89|15498.89|15580.58|15500.58|15580.58|15500.58|15578.89|15498.89|9
1728289960000|2024-10-07 08:32:40|15580.62|15500.62|15581.49|15501.49|15582.31|15502.31|15580.51|15500.51|10
1728289970000|2024-10-07 08:32:50|15582.02|15502.02|15581.23|15501.23|15582.02|15502.02|15580.95|15500.95|9
1728289980000|2024-10-07 08:33:00|15581.26|15501.26|15582.76|15502.76|15582.98|15502.98|15581.25|15501.25|10
1728289990000|2024-10-07 08:33:10|15582.86|15502.86|15583.25|15503.25|15583.47|15503.47|15582.86|15502.86|8
1728290000000|2024-10-07 08:33:20|15583.2|15503.2|15583.59|15503.59|15583.62|15503.62|15583.2|15503.2|10
1728290010000|2024-10-07 08:33:30|15583.58|15503.58|15583.59|15503.59|15583.6|15503.6|15583.41|15503.41|9
1728290020000|2024-10-07 08:33:40|15583.6|15503.6|15583.29|15503.29|15583.6|15503.6|15583.09|15503.09|10
1728290030000|2024-10-07 08:33:50|15583.22|15503.22|15582.3|15502.3|15583.41|15503.41|15582.1|15502.1|10
1728290040000|2024-10-07 08:34:00|15582.33|15502.33|15582.37|15502.37|15582.37|15502.37|15582.25|15502.25|5
1728290050000|2024-10-07 08:34:10|15582.33|15502.33|15581.85|15501.85|15582.33|15502.33|15581.75|15501.75|8
1728290060000|2024-10-07 08:34:20|15581.84|15501.84|15582.94|15502.94|15583.02|15503.02|15581.84|15501.84|9
1728290070000|2024-10-07 08:34:30|15582.68|15502.68|15582.87|15502.87|15582.87|15502.87|15582.68|15502.68|7
1728290080000|2024-10-07 08:34:40|15582.86|15502.86|15582.45|15502.45|15582.86|15502.86|15582.45|15502.45|7
1728290090000|2024-10-07 08:34:50|15582.41|15502.41|15582.42|15502.42|15582.42|15502.42|15582.39|15502.39|6
1728290100000|2024-10-07 08:35:00|15582.43|15502.43|15582.08|15502.08|15582.43|15502.43|15582.07|15502.07|5
1728290110000|2024-10-07 08:35:10|15582.09|15502.09|15582.23|15502.23|15582.23|15502.23|15581.49|15501.49|10
1728290120000|2024-10-07 08:35:20|15584.16|15504.16|15585.78|15505.78|15585.82|15505.82|15584.16|15504.16|9
1728290130000|2024-10-07 08:35:30|15585.89|15505.89|15587.62|15507.62|15588.04|15508.04|15585.89|15505.89|7
1728290140000|2024-10-07 08:35:40|15587.67|15507.67|15588.3|15508.3|15588.3|15508.3|15587.67|15507.67|9
1728290150000|2024-10-07 08:35:50|15588.57|15508.57|15589.03|15509.03|15589.33|15509.33|15588.57|15508.57|8
1728290160000|2024-10-07 08:36:00|15588.97|15508.97|15588.56|15508.56|15589.74|15509.74|15588.56|15508.56|10
1728290170000|2024-10-07 08:36:10|15588.61|15508.61|15587.35|15507.35|15588.61|15508.61|15586.77|15506.77|10
1728290180000|2024-10-07 08:36:20|15587.19|15507.19|15587.24|15507.24|15587.58|15507.58|15587.19|15507.19|7
1728290190000|2024-10-07 08:36:30|15587.26|15507.26|15586.21|15506.21|15587.26|15507.26|15586.21|15506.21|9
1728290200000|2024-10-07 08:36:40|15586.08|15506.08|15585.36|15505.36|15586.08|15506.08|15585.34|15505.34|7
1728290210000|2024-10-07 08:36:50|15585.37|15505.37|15585.01|15505.01|15585.37|15505.37|15584.13|15504.13|8
1728290220000|2024-10-07 08:37:00|15585.02|15505.02|15585.58|15505.58|15585.58|15505.58|15584.84|15504.84|9
1728290230000|2024-10-07 08:37:10|15585.6|15505.6|15586.32|15506.32|15586.33|15506.33|15585.46|15505.46|7
1728290240000|2024-10-07 08:37:20|15585.46|15505.46|15585.19|15505.19|15585.46|15505.46|15585.19|15505.19|6
1728290250000|2024-10-07 08:37:30|15585.21|15505.21|15586.14|15506.14|15586.14|15506.14|15585.21|15505.21|7
1728290260000|2024-10-07 08:37:40|15586.19|15506.19|15585.08|15505.08|15586.61|15506.61|15585.08|15505.08|10
1728290270000|2024-10-07 08:37:50|15585.07|15505.07|15585.56|15505.56|15585.56|15505.56|15585.05|15505.05|10
1728290280000|2024-10-07 08:38:00|15585.59|15505.59|15585.05|15505.05|15585.67|15505.67|15585.03|15505.03|8
1728290290000|2024-10-07 08:38:10|15584.98|15504.98|15584.95|15504.95|15585.02|15505.02|15584.91|15504.91|9
1728290300000|2024-10-07 08:38:20|15585.01|15505.01|15584.87|15504.87|15585.01|15505.01|15584.84|15504.84|8
1728290310000|2024-10-07 08:38:30|15584.86|15504.86|15583.18|15503.18|15584.9|15504.9|15583.18|15503.18|9
1728290320000|2024-10-07 08:38:40|15582.67|15502.67|15582.13|15502.13|15582.67|15502.67|15582.06|15502.06|10
1728290330000|2024-10-07 08:38:50|15582.31|15502.31|15581.48|15501.48|15582.5|15502.5|15581.48|15501.48|9
1728290340000|2024-10-07 08:39:00|15581.07|15501.07|15579.04|15499.04|15581.07|15501.07|15579.03|15499.03|10
1728290350000|2024-10-07 08:39:10|15578.09|15498.09|15576.46|15496.46|15578.09|15498.09|15576.41|15496.41|9
1728290360000|2024-10-07 08:39:20|15576.12|15496.12|15573.03|15493.03|15576.12|15496.12|15573.03|15493.03|8
1728290370000|2024-10-07 08:39:30|15572.21|15492.21|15572.12|15492.12|15573.05|15493.05|15571.93|15491.93|9
1728290380000|2024-10-07 08:39:40|15572.21|15492.21|15571.73|15491.73|15572.26|15492.26|15571.73|15491.73|5
1728290390000|2024-10-07 08:39:50|15571.72|15491.72|15571.22|15491.22|15571.72|15491.72|15571.22|15491.22|8
1728290400000|2024-10-07 08:40:00|15571.16|15491.16|15569.57|15489.57|15571.16|15491.16|15569.57|15489.57|9
1728290410000|2024-10-07 08:40:10|15566.12|15486.12|15563.87|15483.87|15566.12|15486.12|15563.59|15483.59|10
1728290420000|2024-10-07 08:40:20|15563.4|15483.4|15565.71|15485.71|15565.71|15485.71|15563.4|15483.4|10
1728290430000|2024-10-07 08:40:30|15565.07|15485.07|15565.62|15485.62|15566.09|15486.09|15565.07|15485.07|10
1728290440000|2024-10-07 08:40:40|15565.6|15485.6|15566.24|15486.24|15566.4|15486.4|15565.6|15485.6|10
1728290450000|2024-10-07 08:40:50|15565.48|15485.48|15566.18|15486.18|15566.22|15486.22|15565.48|15485.48|6
1728290460000|2024-10-07 08:41:00|15566.21|15486.21|15566.21|15486.21|15566.83|15486.83|15565.91|15485.91|9
1728290470000|2024-10-07 08:41:10|15566.2|15486.2|15566.09|15486.09|15566.35|15486.35|15566.07|15486.07|8
1728290480000|2024-10-07 08:41:20|15566.35|15486.35|15568.33|15488.33|15568.33|15488.33|15566.35|15486.35|9
1728290490000|2024-10-07 08:41:30|15568.32|15488.32|15572.84|15492.84|15572.84|15492.84|15568.32|15488.32|10
1728290500000|2024-10-07 08:41:40|15573.33|15493.33|15573.94|15493.94|15573.99|15493.99|15573.33|15493.33|9
1728290510000|2024-10-07 08:41:50|15573.97|15493.97|15574.82|15494.82|15574.82|15494.82|15573.79|15493.79|9
1728290520000|2024-10-07 08:42:00|15574.79|15494.79|15573.25|15493.25|15574.79|15494.79|15573.16|15493.16|10
1728290530000|2024-10-07 08:42:10|15573.29|15493.29|15571.05|15491.05|15573.32|15493.32|15571.05|15491.05|8
1728290540000|2024-10-07 08:42:20|15572.22|15492.22|15571.64|15491.64|15572.41|15492.41|15571.63|15491.63|8
1728290550000|2024-10-07 08:42:30|15571.63|15491.63|15571.48|15491.48|15571.71|15491.71|15570.99|15490.99|8
1728290560000|2024-10-07 08:42:40|15571.49|15491.49|15572.58|15492.58|15572.58|15492.58|15571.48|15491.48|9
1728290570000|2024-10-07 08:42:50|15572.65|15492.65|15573.16|15493.16|15573.16|15493.16|15572.4|15492.4|8
1728290580000|2024-10-07 08:43:00|15573.15|15493.15|15572.87|15492.87|15573.15|15493.15|15572.35|15492.35|5
1728290590000|2024-10-07 08:43:10|15572.85|15492.85|15571.6|15491.6|15572.85|15492.85|15571.59|15491.59|8
1728290600000|2024-10-07 08:43:20|15571.59|15491.59|15571.83|15491.83|15571.84|15491.84|15571.13|15491.13|7
1728290610000|2024-10-07 08:43:30|15571.84|15491.84|15571.7|15491.7|15571.93|15491.93|15571.35|15491.35|9
1728290620000|2024-10-07 08:43:40|15571.72|15491.72|15571.47|15491.47|15571.93|15491.93|15571.47|15491.47|7
1728290630000|2024-10-07 08:43:50|15571.48|15491.48|15572.01|15492.01|15572.01|15492.01|15571.39|15491.39|6
1728290640000|2024-10-07 08:44:00|15571.99|15491.99|15573.83|15493.83|15573.83|15493.83|15571.99|15491.99|9
1728290650000|2024-10-07 08:44:10|15573.36|15493.36|15573.59|15493.59|15573.59|15493.59|15573.25|15493.25|8
1728290660000|2024-10-07 08:44:20|15573.47|15493.47|15573.72|15493.72|15573.72|15493.72|15573.37|15493.37|6
1728290670000|2024-10-07 08:44:30|15573.98|15493.98|15573.66|15493.66|15574.63|15494.63|15573.51|15493.51|9
1728290680000|2024-10-07 08:44:40|15573.65|15493.65|15573.75|15493.75|15573.75|15493.75|15573.52|15493.52|7
1728290690000|2024-10-07 08:44:50|15573.3|15493.3|15572.26|15492.26|15573.3|15493.3|15572.26|15492.26|7
1728290700000|2024-10-07 08:45:00|15572.25|15492.25|15568.72|15488.72|15572.25|15492.25|15568.72|15488.72|9
1728290710000|2024-10-07 08:45:10|15568.71|15488.71|15567.59|15487.59|15568.78|15488.78|15567.52|15487.52|8
1728290720000|2024-10-07 08:45:20|15567.58|15487.58|15567.05|15487.05|15567.58|15487.58|15567.03|15487.03|7
1728290730000|2024-10-07 08:45:30|15567.21|15487.21|15567.01|15487.01|15567.21|15487.21|15566.96|15486.96|7
1728290740000|2024-10-07 08:45:40|15567.06|15487.06|15566.87|15486.87|15567.06|15487.06|15566.86|15486.86|7
1728290750000|2024-10-07 08:45:50|15567.01|15487.01|15565.96|15485.96|15567.01|15487.01|15565.92|15485.92|6
1728290760000|2024-10-07 08:46:00|15565.95|15485.95|15564.07|15484.07|15565.95|15485.95|15564.07|15484.07|9
1728290770000|2024-10-07 08:46:10|15564.06|15484.06|15564.63|15484.63|15564.63|15484.63|15564.06|15484.06|9
1728290780000|2024-10-07 08:46:20|15564.62|15484.62|15564.65|15484.65|15564.65|15484.65|15564.62|15484.62|3
1728290790000|2024-10-07 08:46:30|15564.5|15484.5|15564.06|15484.06|15564.54|15484.54|15564.06|15484.06|6
1728290800000|2024-10-07 08:46:40|15564.07|15484.07|15563.15|15483.15|15564.07|15484.07|15563.15|15483.15|7
1728290810000|2024-10-07 08:46:50|15563.16|15483.16|15562.76|15482.76|15563.16|15483.16|15562.4|15482.4|8
1728290820000|2024-10-07 08:47:00|15562.75|15482.75|15561.56|15481.56|15562.75|15482.75|15561.47|15481.47|8
1728290830000|2024-10-07 08:47:10|15561.53|15481.53|15561.32|15481.32|15561.53|15481.53|15561.32|15481.32|8
1728290840000|2024-10-07 08:47:20|15561.31|15481.31|15558.28|15478.28|15561.31|15481.31|15558.28|15478.28|7
1728290850000|2024-10-07 08:47:30|15558.18|15478.18|15555.66|15475.66|15558.18|15478.18|15555.66|15475.66|10
1728290860000|2024-10-07 08:47:40|15554.58|15474.58|15553.63|15473.63|15554.58|15474.58|15553.63|15473.63|9
1728290870000|2024-10-07 08:47:50|15553.59|15473.59|15552.29|15472.29|15553.59|15473.59|15551.81|15471.81|7
1728290880000|2024-10-07 08:48:00|15552.09|15472.09|15553.11|15473.11|15553.22|15473.22|15551.92|15471.92|8
1728290890000|2024-10-07 08:48:10|15553.1|15473.1|15552.94|15472.94|15553.17|15473.17|15552.94|15472.94|8
1728290900000|2024-10-07 08:48:20|15552.93|15472.93|15552.2|15472.2|15553.02|15473.02|15552.17|15472.17|9
1728290910000|2024-10-07 08:48:30|15552.25|15472.25|15551|15471|15552.29|15472.29|15551|15471|8
1728290920000|2024-10-07 08:48:40|15550.97|15470.97|15550.61|15470.61|15551.2|15471.2|15550.61|15470.61|10
1728290930000|2024-10-07 08:48:50|15550.58|15470.58|15550.77|15470.77|15550.77|15470.77|15550.57|15470.57|7
1728290940000|2024-10-07 08:49:00|15551.32|15471.32|15553.03|15473.03|15553.03|15473.03|15551.32|15471.32|10
1728290950000|2024-10-07 08:49:10|15553.07|15473.07|15553.69|15473.69|15553.69|15473.69|15553.07|15473.07|10
1728290960000|2024-10-07 08:49:20|15553.71|15473.71|15553.59|15473.59|15553.72|15473.72|15553.54|15473.54|9
1728290970000|2024-10-07 08:49:30|15553.52|15473.52|15553.5|15473.5|15553.54|15473.54|15553.16|15473.16|8
1728290980000|2024-10-07 08:49:40|15553.45|15473.45|15552.82|15472.82|15553.87|15473.87|15552.72|15472.72|8
1728290990000|2024-10-07 08:49:50|15552.86|15472.86|15553.07|15473.07|15553.07|15473.07|15552.47|15472.47|9
1728291000000|2024-10-07 08:50:00|15553.08|15473.08|15553.28|15473.28|15553.42|15473.42|15552.97|15472.97|9
1728291010000|2024-10-07 08:50:10|15553.82|15473.82|15552.53|15472.53|15553.82|15473.82|15552.27|15472.27|9
1728291020000|2024-10-07 08:50:20|15552.35|15472.35|15555.38|15475.38|15555.38|15475.38|15552.35|15472.35|8
1728291030000|2024-10-07 08:50:30|15556.41|15476.41|15557.36|15477.36|15557.36|15477.36|15556.41|15476.41|8
1728291040000|2024-10-07 08:50:40|15557.39|15477.39|15557.81|15477.81|15557.81|15477.81|15557.39|15477.39|7
1728291050000|2024-10-07 08:50:50|15558.11|15478.11|15560.49|15480.49|15560.49|15480.49|15558.11|15478.11|9
1728291060000|2024-10-07 08:51:00|15561.48|15481.48|15563.75|15483.75|15563.75|15483.75|15561.48|15481.48|10
1728291070000|2024-10-07 08:51:10|15564.14|15484.14|15564.46|15484.46|15564.9|15484.9|15564.14|15484.14|8
1728291080000|2024-10-07 08:51:20|15564.47|15484.47|15564.33|15484.33|15564.89|15484.89|15564.33|15484.33|8
1728291090000|2024-10-07 08:51:30|15563.79|15483.79|15564.48|15484.48|15565.41|15485.41|15563.79|15483.79|10
1728291100000|2024-10-07 08:51:40|15564.52|15484.52|15563.01|15483.01|15564.52|15484.52|15563.01|15483.01|9
1728291110000|2024-10-07 08:51:50|15563|15483|15562.69|15482.69|15563.14|15483.14|15562.03|15482.03|7
1728291120000|2024-10-07 08:52:00|15562.7|15482.7|15562.71|15482.71|15562.77|15482.77|15562.7|15482.7|9
1728291130000|2024-10-07 08:52:10|15562.49|15482.49|15561.8|15481.8|15562.49|15482.49|15561.34|15481.34|9
1728291140000|2024-10-07 08:52:20|15561.79|15481.79|15559.49|15479.49|15562.02|15482.02|15559.49|15479.49|9
1728291150000|2024-10-07 08:52:30|15559.43|15479.43|15559.18|15479.18|15560.22|15480.22|15559.18|15479.18|9
1728291160000|2024-10-07 08:52:40|15559.47|15479.47|15562.75|15482.75|15562.75|15482.75|15559.47|15479.47|10
1728291170000|2024-10-07 08:52:50|15562.82|15482.82|15565.18|15485.18|15565.18|15485.18|15562.82|15482.82|10
1728291180000|2024-10-07 08:53:00|15565.19|15485.19|15566.86|15486.86|15566.86|15486.86|15565.18|15485.18|7
1728291190000|2024-10-07 08:53:10|15566.81|15486.81|15567.85|15487.85|15567.85|15487.85|15566.71|15486.71|8
1728291200000|2024-10-07 08:53:20|15567.97|15487.97|15567.84|15487.84|15568.27|15488.27|15567.84|15487.84|9
1728291210000|2024-10-07 08:53:30|15567.82|15487.82|15566.98|15486.98|15567.82|15487.82|15566.98|15486.98|8
1728291220000|2024-10-07 08:53:40|15566.96|15486.96|15569.71|15489.71|15569.71|15489.71|15566.9|15486.9|10
1728291230000|2024-10-07 08:53:50|15569.73|15489.73|15568.72|15488.72|15569.73|15489.73|15568.72|15488.72|6
1728291240000|2024-10-07 08:54:00|15568.79|15488.79|15569.02|15489.02|15570.22|15490.22|15568.79|15488.79|9
1728291250000|2024-10-07 08:54:10|15568.93|15488.93|15569.07|15489.07|15569.07|15489.07|15568.76|15488.76|8
1728291260000|2024-10-07 08:54:20|15569.08|15489.08|15568.77|15488.77|15569.15|15489.15|15568.62|15488.62|9
1728291270000|2024-10-07 08:54:30|15568.49|15488.49|15566.94|15486.94|15568.49|15488.49|15566.93|15486.93|8
1728291280000|2024-10-07 08:54:40|15566.95|15486.95|15566.7|15486.7|15566.96|15486.96|15566.7|15486.7|8
1728291290000|2024-10-07 08:54:50|15566.55|15486.55|15566.57|15486.57|15566.77|15486.77|15566.55|15486.55|7
1728291300000|2024-10-07 08:55:00|15566.55|15486.55|15566.56|15486.56|15566.56|15486.56|15566.49|15486.49|7
1728291310000|2024-10-07 08:55:10|15566.59|15486.59|15566.83|15486.83|15567.06|15487.06|15566.53|15486.53|10
1728291320000|2024-10-07 08:55:20|15566.75|15486.75|15566.65|15486.65|15566.75|15486.75|15566.06|15486.06|8
1728291330000|2024-10-07 08:55:30|15566.61|15486.61|15566.8|15486.8|15566.85|15486.85|15566.29|15486.29|9
1728291340000|2024-10-07 08:55:40|15566.82|15486.82|15566.93|15486.93|15567.17|15487.17|15566.79|15486.79|8
1728291350000|2024-10-07 08:55:50|15566.92|15486.92|15565.96|15485.96|15566.93|15486.93|15565.96|15485.96|8
1728291360000|2024-10-07 08:56:00|15566.15|15486.15|15565.81|15485.81|15566.15|15486.15|15565.81|15485.81|8
1728291370000|2024-10-07 08:56:10|15565.75|15485.75|15564.25|15484.25|15565.75|15485.75|15564.25|15484.25|10
1728291380000|2024-10-07 08:56:20|15564.01|15484.01|15561.86|15481.86|15564.04|15484.04|15561.76|15481.76|8
1728291390000|2024-10-07 08:56:30|15561.73|15481.73|15561.31|15481.31|15561.73|15481.73|15561.31|15481.31|8
1728291400000|2024-10-07 08:56:40|15561.3|15481.3|15560.7|15480.7|15561.3|15481.3|15560.7|15480.7|7
1728291410000|2024-10-07 08:56:50|15560.06|15480.06|15559.99|15479.99|15560.06|15480.06|15559.97|15479.97|7
1728291420000|2024-10-07 08:57:00|15560|15480|15558.57|15478.57|15560|15480|15558.57|15478.57|9
1728291430000|2024-10-07 08:57:10|15558.56|15478.56|15557.24|15477.24|15558.7|15478.7|15557.2|15477.2|8
1728291440000|2024-10-07 08:57:20|15557.2|15477.2|15557.18|15477.18|15557.21|15477.21|15556.7|15476.7|10
1728291450000|2024-10-07 08:57:30|15556.83|15476.83|15556.48|15476.48|15556.83|15476.83|15556.44|15476.44|10
1728291460000|2024-10-07 08:57:40|15556.73|15476.73|15556.72|15476.72|15556.73|15476.73|15556.65|15476.65|7
1728291470000|2024-10-07 08:57:50|15556.3|15476.3|15557.13|15477.13|15557.17|15477.17|15556.3|15476.3|9
1728291480000|2024-10-07 08:58:00|15557.12|15477.12|15556.55|15476.55|15557.12|15477.12|15555.54|15475.54|9
1728291490000|2024-10-07 08:58:10|15556.54|15476.54|15555.72|15475.72|15556.54|15476.54|15555.49|15475.49|9
1728291500000|2024-10-07 08:58:20|15555.71|15475.71|15556.5|15476.5|15556.5|15476.5|15555.71|15475.71|8
1728291510000|2024-10-07 08:58:30|15556.53|15476.53|15556.29|15476.29|15556.57|15476.57|15556.13|15476.13|8
1728291520000|2024-10-07 08:58:40|15556.28|15476.28|15556.17|15476.17|15556.28|15476.28|15556.09|15476.09|7
1728291530000|2024-10-07 08:58:50|15556.16|15476.16|15556.01|15476.01|15556.16|15476.16|15556.01|15476.01|3
1728291540000|2024-10-07 08:59:00|15556.05|15476.05|15556.08|15476.08|15556.08|15476.08|15556.05|15476.05|4
1728291550000|2024-10-07 08:59:10|15556.09|15476.09|15556.43|15476.43|15556.43|15476.43|15556.09|15476.09|5
1728291560000|2024-10-07 08:59:20|15556.42|15476.42|15556.65|15476.65|15556.72|15476.72|15556.41|15476.41|7
1728291570000|2024-10-07 08:59:30|15556.58|15476.58|15556.29|15476.29|15556.58|15476.58|15556.29|15476.29|9
1728291580000|2024-10-07 08:59:40|15556.28|15476.28|15555.77|15475.77|15556.28|15476.28|15555.77|15475.77|6
1728291590000|2024-10-07 08:59:50|15555.78|15475.78|15555.64|15475.64|15555.78|15475.78|15555.62|15475.62|5
1728291600000|2024-10-07 09:00:00|15555.6|15475.6|15552.85|15472.85|15555.6|15475.6|15552.58|15472.58|9
1728291610000|2024-10-07 09:00:10|15552.76|15472.76|15549.88|15469.88|15552.76|15472.76|15549.88|15469.88|10
1728291620000|2024-10-07 09:00:20|15549.6|15469.6|15548.39|15468.39|15549.6|15469.6|15548.05|15468.05|10
1728291630000|2024-10-07 09:00:30|15548.08|15468.08|15547.61|15467.61|15548.09|15468.09|15547.44|15467.44|8
1728291640000|2024-10-07 09:00:40|15547.95|15467.95|15548.97|15468.97|15548.97|15468.97|15547.86|15467.86|9
1728291650000|2024-10-07 09:00:50|15548.93|15468.93|15548.6|15468.6|15548.93|15468.93|15548.57|15468.57|10
1728291660000|2024-10-07 09:01:00|15548.63|15468.63|15547.72|15467.72|15548.65|15468.65|15547.72|15467.72|10
1728291670000|2024-10-07 09:01:10|15547.66|15467.66|15547.55|15467.55|15547.66|15467.66|15547.39|15467.39|9
1728291680000|2024-10-07 09:01:20|15547.57|15467.57|15548.1|15468.1|15548.16|15468.16|15547.57|15467.57|7
1728291690000|2024-10-07 09:01:30|15548.07|15468.07|15548.24|15468.24|15548.24|15468.24|15548.01|15468.01|9
1728291700000|2024-10-07 09:01:40|15548.25|15468.25|15548.27|15468.27|15548.27|15468.27|15548.25|15468.25|3
1728291710000|2024-10-07 09:01:50|15548.26|15468.26|15548.28|15468.28|15548.28|15468.28|15548.26|15468.26|3
1728291720000|2024-10-07 09:02:00|15548.46|15468.46|15547.16|15467.16|15548.46|15468.46|15547.16|15467.16|7
1728291730000|2024-10-07 09:02:10|15547.98|15467.98|15547.55|15467.55|15547.98|15467.98|15547.54|15467.54|10
1728291740000|2024-10-07 09:02:20|15547.54|15467.54|15547.92|15467.92|15547.93|15467.93|15547.54|15467.54|9
1728291750000|2024-10-07 09:02:30|15547.64|15467.64|15546.59|15466.59|15547.64|15467.64|15546.57|15466.57|10
1728291760000|2024-10-07 09:02:40|15545.86|15465.86|15545.79|15465.79|15545.89|15465.89|15545.79|15465.79|7
1728291770000|2024-10-07 09:02:50|15545.78|15465.78|15545.37|15465.37|15545.8|15465.8|15545.37|15465.37|7
1728291780000|2024-10-07 09:03:00|15545.3|15465.3|15544.95|15464.95|15545.42|15465.42|15544.95|15464.95|10
1728291790000|2024-10-07 09:03:10|15544.93|15464.93|15544.51|15464.51|15544.93|15464.93|15544.25|15464.25|9
1728291800000|2024-10-07 09:03:20|15544.49|15464.49|15543.35|15463.35|15544.49|15464.49|15543.35|15463.35|5
1728291810000|2024-10-07 09:03:30|15543.22|15463.22|15541.57|15461.57|15543.22|15463.22|15541.56|15461.56|9
1728291820000|2024-10-07 09:03:40|15541.96|15461.96|15540.16|15460.16|15542.25|15462.25|15539.89|15459.89|8
1728291830000|2024-10-07 09:03:50|15539.82|15459.82|15538.73|15458.73|15539.82|15459.82|15538.73|15458.73|9
1728291840000|2024-10-07 09:04:00|15538.66|15458.66|15539.06|15459.06|15539.36|15459.36|15538.63|15458.63|9
1728291850000|2024-10-07 09:04:10|15538.91|15458.91|15538.55|15458.55|15539.02|15459.02|15538.55|15458.55|6
1728291860000|2024-10-07 09:04:20|15538.38|15458.38|15538.26|15458.26|15538.81|15458.81|15538.26|15458.26|9
1728291870000|2024-10-07 09:04:30|15538.14|15458.14|15537.53|15457.53|15538.14|15458.14|15537.48|15457.48|8
1728291880000|2024-10-07 09:04:40|15537.52|15457.52|15535.99|15455.99|15537.52|15457.52|15535.99|15455.99|8
1728291890000|2024-10-07 09:04:50|15535.98|15455.98|15534.63|15454.63|15535.98|15455.98|15534.63|15454.63|9
1728291900000|2024-10-07 09:05:00|15534.46|15454.46|15532.12|15452.12|15534.46|15454.46|15532.12|15452.12|10
1728291910000|2024-10-07 09:05:10|15532.1|15452.1|15531.87|15451.87|15532.14|15452.14|15531.86|15451.86|7
1728291920000|2024-10-07 09:05:20|15530.17|15450.17|15526.25|15446.25|15530.17|15450.17|15526.25|15446.25|10
1728291930000|2024-10-07 09:05:30|15526.19|15446.19|15526.19|15446.19|15526.19|15446.19|15526.14|15446.14|5
1728291940000|2024-10-07 09:05:40|15525.6|15445.6|15525.35|15445.35|15525.6|15445.6|15525.27|15445.27|8
1728291950000|2024-10-07 09:05:50|15525.14|15445.14|15524.93|15444.93|15525.14|15445.14|15524.87|15444.87|9
1728291960000|2024-10-07 09:06:00|15525.18|15445.18|15521.04|15441.04|15525.18|15445.18|15520.89|15440.89|10
1728291970000|2024-10-07 09:06:10|15521.05|15441.05|15522.23|15442.23|15522.24|15442.24|15521.05|15441.05|10
1728291980000|2024-10-07 09:06:20|15522.05|15442.05|15523.08|15443.08|15523.33|15443.33|15522.05|15442.05|10
1728291990000|2024-10-07 09:06:30|15523.05|15443.05|15522.94|15442.94|15523.26|15443.26|15522.94|15442.94|10
1728292000000|2024-10-07 09:06:40|15522.86|15442.86|15521.45|15441.45|15522.86|15442.86|15521.45|15441.45|10
1728292010000|2024-10-07 09:06:50|15521.42|15441.42|15522.2|15442.2|15522.24|15442.24|15521.41|15441.41|10
1728292020000|2024-10-07 09:07:00|15522.15|15442.15|15526.08|15446.08|15526.08|15446.08|15522.09|15442.09|8
1728292030000|2024-10-07 09:07:10|15526.05|15446.05|15527.37|15447.37|15527.37|15447.37|15526.05|15446.05|9
1728292040000|2024-10-07 09:07:20|15527.34|15447.34|15522.5|15442.5|15527.34|15447.34|15522.5|15442.5|10
1728292050000|2024-10-07 09:07:30|15520.69|15440.69|15520.43|15440.43|15520.9|15440.9|15520.43|15440.43|8
1728292060000|2024-10-07 09:07:40|15520.42|15440.42|15520.4|15440.4|15520.81|15440.81|15520.1|15440.1|9
1728292070000|2024-10-07 09:07:50|15520.46|15440.46|15520.2|15440.2|15520.59|15440.59|15520.17|15440.17|10
1728292080000|2024-10-07 09:08:00|15520.17|15440.17|15519.15|15439.15|15520.17|15440.17|15519.15|15439.15|9
1728292090000|2024-10-07 09:08:10|15519.24|15439.24|15517.66|15437.66|15519.24|15439.24|15517.62|15437.62|10
1728292100000|2024-10-07 09:08:20|15517.57|15437.57|15514.76|15434.76|15517.73|15437.73|15514.76|15434.76|10
1728292110000|2024-10-07 09:08:30|15514.74|15434.74|15511.84|15431.84|15514.74|15434.74|15511.84|15431.84|10
1728292120000|2024-10-07 09:08:40|15511.83|15431.83|15512.3|15432.3|15512.3|15432.3|15511.56|15431.56|10
1728292130000|2024-10-07 09:08:50|15512.21|15432.21|15512.61|15432.61|15512.61|15432.61|15512.21|15432.21|7
1728292140000|2024-10-07 09:09:00|15512.64|15432.64|15511.86|15431.86|15512.64|15432.64|15511.86|15431.86|9
1728292150000|2024-10-07 09:09:10|15511.7|15431.7|15512.36|15432.36|15512.38|15432.38|15511.7|15431.7|10
1728292160000|2024-10-07 09:09:20|15512.33|15432.33|15513.3|15433.3|15513.32|15433.32|15512.33|15432.33|8
1728292170000|2024-10-07 09:09:30|15513.47|15433.47|15513.62|15433.62|15513.88|15433.88|15513.46|15433.46|10
1728292180000|2024-10-07 09:09:40|15513.53|15433.53|15513.4|15433.4|15513.53|15433.53|15513.24|15433.24|7
1728292190000|2024-10-07 09:09:50|15513.39|15433.39|15512.11|15432.11|15513.39|15433.39|15512.11|15432.11|7
1728292200000|2024-10-07 09:10:00|15512.12|15432.12|15512.32|15432.32|15512.36|15432.36|15512.12|15432.12|6
1728292210000|2024-10-07 09:10:10|15511.14|15431.14|15511.35|15431.35|15511.96|15431.96|15511.14|15431.14|8
1728292220000|2024-10-07 09:10:20|15511.34|15431.34|15511.35|15431.35|15511.35|15431.35|15510.95|15430.95|4
1728292230000|2024-10-07 09:10:30|15511.06|15431.06|15510.25|15430.25|15511.08|15431.08|15510.25|15430.25|8
1728292240000|2024-10-07 09:10:40|15509.93|15429.93|15509|15429|15510.02|15430.02|15509|15429|10
1728292250000|2024-10-07 09:10:50|15508.99|15428.99|15508.43|15428.43|15509.51|15429.51|15508.43|15428.43|8
1728292260000|2024-10-07 09:11:00|15508.29|15428.29|15508.18|15428.18|15508.41|15428.41|15508.13|15428.13|9
1728292270000|2024-10-07 09:11:10|15508.3|15428.3|15508.35|15428.35|15508.39|15428.39|15508.1|15428.1|10
1728292280000|2024-10-07 09:11:20|15508.56|15428.56|15511.75|15431.75|15511.75|15431.75|15508.56|15428.56|9
1728292290000|2024-10-07 09:11:30|15511.79|15431.79|15512.87|15432.87|15513.03|15433.03|15511.79|15431.79|10
1728292300000|2024-10-07 09:11:40|15513.23|15433.23|15513.09|15433.09|15513.25|15433.25|15512.92|15432.92|10
1728292310000|2024-10-07 09:11:50|15513.1|15433.1|15513.27|15433.27|15513.27|15433.27|15512.47|15432.47|10
1728292320000|2024-10-07 09:12:00|15513.26|15433.26|15513.25|15433.25|15513.26|15433.26|15513.17|15433.17|8
1728292330000|2024-10-07 09:12:10|15513.24|15433.24|15513.39|15433.39|15513.42|15433.42|15513.22|15433.22|7
1728292340000|2024-10-07 09:12:20|15512.05|15432.05|15510.35|15430.35|15512.05|15432.05|15510.35|15430.35|6
1728292350000|2024-10-07 09:12:30|15510.34|15430.34|15510.64|15430.64|15510.79|15430.79|15510.34|15430.34|7
1728292360000|2024-10-07 09:12:40|15510.32|15430.32|15510.41|15430.41|15510.47|15430.47|15510.04|15430.04|10
1728292370000|2024-10-07 09:12:50|15509.74|15429.74|15509.17|15429.17|15509.8|15429.8|15509.17|15429.17|7
1728292380000|2024-10-07 09:13:00|15509.11|15429.11|15508.47|15428.47|15509.24|15429.24|15508.41|15428.41|9
1728292390000|2024-10-07 09:13:10|15508.45|15428.45|15508.1|15428.1|15508.45|15428.45|15508.03|15428.03|8
1728292400000|2024-10-07 09:13:20|15508.33|15428.33|15508.37|15428.37|15508.37|15428.37|15508.32|15428.32|5
1728292410000|2024-10-07 09:13:30|15508.35|15428.35|15506.5|15426.5|15508.44|15428.44|15506.5|15426.5|9
1728292420000|2024-10-07 09:13:40|15506.75|15426.75|15507.19|15427.19|15507.19|15427.19|15506.12|15426.12|8
1728292430000|2024-10-07 09:13:50|15507.45|15427.45|15507.21|15427.21|15507.45|15427.45|15507.05|15427.05|10
1728292440000|2024-10-07 09:14:00|15507.22|15427.22|15508.25|15428.25|15508.25|15428.25|15507.16|15427.16|10
1728292450000|2024-10-07 09:14:10|15508.21|15428.21|15508.14|15428.14|15508.21|15428.21|15507.84|15427.84|9
1728292460000|2024-10-07 09:14:20|15508.16|15428.16|15507.47|15427.47|15508.16|15428.16|15507.46|15427.46|7
1728292470000|2024-10-07 09:14:30|15507.46|15427.46|15508.16|15428.16|15508.16|15428.16|15507.46|15427.46|8
1728292480000|2024-10-07 09:14:40|15508.18|15428.18|15508.96|15428.96|15508.96|15428.96|15508|15428|8
1728292490000|2024-10-07 09:14:50|15509|15429|15507.93|15427.93|15509.04|15429.04|15507.93|15427.93|9
1728292500000|2024-10-07 09:15:00|15507.91|15427.91|15506.84|15426.84|15507.91|15427.91|15506.84|15426.84|7
1728292510000|2024-10-07 09:15:10|15507.19|15427.19|15508.51|15428.51|15508.51|15428.51|15507.18|15427.18|9
1728292520000|2024-10-07 09:15:20|15508.6|15428.6|15510.21|15430.21|15510.21|15430.21|15508.6|15428.6|8
1728292530000|2024-10-07 09:15:30|15510.85|15430.85|15500.99|15420.99|15510.93|15430.93|15500.99|15420.99|10
1728292540000|2024-10-07 09:15:40|15500.77|15420.77|15501.27|15421.27|15501.27|15421.27|15499.99|15419.99|10
1728292550000|2024-10-07 09:15:50|15501.33|15421.33|15497.49|15417.49|15501.42|15421.42|15497.46|15417.46|10
1728292560000|2024-10-07 09:16:00|15497.51|15417.51|15498.88|15418.88|15498.96|15418.96|15497.51|15417.51|10
1728292570000|2024-10-07 09:16:10|15498.86|15418.86|15501.48|15421.48|15501.48|15421.48|15498.86|15418.86|9
1728292580000|2024-10-07 09:16:20|15501.7|15421.7|15499.99|15419.99|15501.7|15421.7|15499.99|15419.99|10
1728292590000|2024-10-07 09:16:30|15501.43|15421.43|15501.05|15421.05|15501.43|15421.43|15500.92|15420.92|10
1728292600000|2024-10-07 09:16:40|15501.06|15421.06|15500.81|15420.81|15501.07|15421.07|15500.68|15420.68|8
1728292610000|2024-10-07 09:16:50|15501.03|15421.03|15501.61|15421.61|15501.61|15421.61|15500.85|15420.85|10
1728292620000|2024-10-07 09:17:00|15501.67|15421.67|15500.87|15420.87|15501.73|15421.73|15500.76|15420.76|10
1728292630000|2024-10-07 09:17:10|15500.89|15420.89|15500.17|15420.17|15500.89|15420.89|15500.17|15420.17|10
1728292640000|2024-10-07 09:17:20|15500.11|15420.11|15498.84|15418.84|15500.11|15420.11|15498.8|15418.8|8
1728292650000|2024-10-07 09:17:30|15498.87|15418.87|15498.22|15418.22|15499.01|15419.01|15497.99|15417.99|7
1728292660000|2024-10-07 09:17:40|15498.29|15418.29|15496.08|15416.08|15498.54|15418.54|15496.08|15416.08|10
1728292670000|2024-10-07 09:17:50|15496.21|15416.21|15495.64|15415.64|15496.22|15416.22|15495.6|15415.6|8
1728292680000|2024-10-07 09:18:00|15495.66|15415.66|15494.95|15414.95|15496.62|15416.62|15494.9|15414.9|9
1728292690000|2024-10-07 09:18:10|15494.78|15414.78|15494.24|15414.24|15494.78|15414.78|15494.11|15414.11|9
1728292700000|2024-10-07 09:18:20|15493.73|15413.73|15488.36|15408.36|15493.73|15413.73|15488.08|15408.08|10
1728292710000|2024-10-07 09:18:30|15488.35|15408.35|15488.21|15408.21|15489.6|15409.6|15488.21|15408.21|10
1728292720000|2024-10-07 09:18:40|15488.14|15408.14|15487.43|15407.43|15488.14|15408.14|15487.42|15407.42|9
1728292730000|2024-10-07 09:18:50|15486.47|15406.47|15486.49|15406.49|15486.62|15406.62|15485.87|15405.87|10
1728292740000|2024-10-07 09:19:00|15486.38|15406.38|15485.64|15405.64|15486.4|15406.4|15485.59|15405.59|10
1728292750000|2024-10-07 09:19:10|15485.65|15405.65|15479.91|15399.91|15485.65|15405.65|15479.91|15399.91|10
1728292760000|2024-10-07 09:19:20|15479.84|15399.84|15479.44|15399.44|15479.99|15399.99|15477.98|15397.98|10
1728292770000|2024-10-07 09:19:30|15479.47|15399.47|15479.12|15399.12|15479.47|15399.47|15479.12|15399.12|9
1728292780000|2024-10-07 09:19:40|15479.03|15399.03|15477.87|15397.87|15479.03|15399.03|15477.79|15397.79|9
1728292790000|2024-10-07 09:19:50|15478.22|15398.22|15478.71|15398.71|15479.03|15399.03|15477.85|15397.85|9
1728292800000|2024-10-07 09:20:00|15478.64|15398.64|15479.98|15399.98|15479.98|15399.98|15478.61|15398.61|9
1728292810000|2024-10-07 09:20:10|15480.37|15400.37|15479.04|15399.04|15480.38|15400.38|15479.04|15399.04|9
1728292820000|2024-10-07 09:20:20|15478.49|15398.49|15476.5|15396.5|15478.49|15398.49|15476.48|15396.48|9
1728292830000|2024-10-07 09:20:30|15474.93|15394.93|15473.4|15393.4|15474.93|15394.93|15473.4|15393.4|8
1728292840000|2024-10-07 09:20:40|15473.57|15393.57|15472.03|15392.03|15473.99|15393.99|15471.9|15391.9|9
1728292850000|2024-10-07 09:20:50|15472.01|15392.01|15471.88|15391.88|15472.02|15392.02|15471.79|15391.79|8
1728292860000|2024-10-07 09:21:00|15472.16|15392.16|15470.98|15390.98|15472.27|15392.27|15470.98|15390.98|10
1728292870000|2024-10-07 09:21:10|15471.15|15391.15|15470.19|15390.19|15471.39|15391.39|15470.19|15390.19|9
1728292880000|2024-10-07 09:21:20|15470.37|15390.37|15469.96|15389.96|15470.37|15390.37|15469.39|15389.39|10
1728292890000|2024-10-07 09:21:30|15469.95|15389.95|15469.16|15389.16|15470.2|15390.2|15469.07|15389.07|10
1728292900000|2024-10-07 09:21:40|15469.36|15389.36|15468.22|15388.22|15469.36|15389.36|15468.22|15388.22|10
1728292910000|2024-10-07 09:21:50|15468.1|15388.1|15468.22|15388.22|15468.37|15388.37|15468.03|15388.03|8
1728292920000|2024-10-07 09:22:00|15468.12|15388.12|15465.65|15385.65|15468.12|15388.12|15465.65|15385.65|10
1728292930000|2024-10-07 09:22:10|15465.56|15385.56|15464.54|15384.54|15465.56|15385.56|15463.77|15383.77|10
1728292940000|2024-10-07 09:22:20|15464.5|15384.5|15460.99|15380.99|15464.5|15384.5|15460.99|15380.99|9
1728292950000|2024-10-07 09:22:30|15461.28|15381.28|15459.9|15379.9|15461.99|15381.99|15459.9|15379.9|10
1728292960000|2024-10-07 09:22:40|15459.88|15379.88|15456.13|15376.13|15459.88|15379.88|15456.13|15376.13|10
1728292970000|2024-10-07 09:22:50|15455.84|15375.84|15453.68|15373.68|15455.84|15375.84|15453.26|15373.26|9
1728292980000|2024-10-07 09:23:00|15453.62|15373.62|15452.93|15372.93|15453.62|15373.62|15452.73|15372.73|10
1728292990000|2024-10-07 09:23:10|15452.03|15372.03|15450|15370|15452.03|15372.03|15449.58|15369.58|10
1728293000000|2024-10-07 09:23:20|15450.03|15370.03|15454.94|15374.94|15454.94|15374.94|15450.03|15370.03|10
1728293010000|2024-10-07 09:23:30|15455.01|15375.01|15458.47|15378.47|15458.47|15378.47|15455.01|15375.01|10
1728293020000|2024-10-07 09:23:40|15459.08|15379.08|15458.24|15378.24|15459.08|15379.08|15458.19|15378.19|8
1728293030000|2024-10-07 09:23:50|15458.26|15378.26|15458.69|15378.69|15458.69|15378.69|15458.26|15378.26|9
1728293040000|2024-10-07 09:24:00|15459.09|15379.09|15458.19|15378.19|15459.49|15379.49|15458.19|15378.19|10
1728293050000|2024-10-07 09:24:10|15458.22|15378.22|15459.72|15379.72|15459.72|15379.72|15457.28|15377.28|10
1728293060000|2024-10-07 09:24:20|15462.24|15382.24|15461.41|15381.41|15462.53|15382.53|15461.41|15381.41|9
1728293070000|2024-10-07 09:24:30|15461.26|15381.26|15461.76|15381.76|15461.76|15381.76|15461.26|15381.26|7
1728293080000|2024-10-07 09:24:40|15461.74|15381.74|15460.58|15380.58|15461.74|15381.74|15459|15379|7
1728293090000|2024-10-07 09:24:50|15460.57|15380.57|15464.36|15384.36|15464.36|15384.36|15460.57|15380.57|9
1728293100000|2024-10-07 09:25:00|15464.57|15384.57|15463.85|15383.85|15464.57|15384.57|15463.79|15383.79|9
1728293110000|2024-10-07 09:25:10|15463.86|15383.86|15464.15|15384.15|15464.5|15384.5|15463.86|15383.86|9
1728293120000|2024-10-07 09:25:20|15464.16|15384.16|15460.92|15380.92|15464.16|15384.16|15460.92|15380.92|9
1728293130000|2024-10-07 09:25:30|15460.37|15380.37|15458.46|15378.46|15460.38|15380.38|15458.46|15378.46|9
1728293140000|2024-10-07 09:25:40|15457.63|15377.63|15456.84|15376.84|15457.63|15377.63|15455.81|15375.81|8
1728293150000|2024-10-07 09:25:50|15456.82|15376.82|15456.4|15376.4|15457.05|15377.05|15456.4|15376.4|10
1728293160000|2024-10-07 09:26:00|15456.42|15376.42|15455.13|15375.13|15456.42|15376.42|15452.95|15372.95|10
1728293170000|2024-10-07 09:26:10|15455.14|15375.14|15453.71|15373.71|15456.03|15376.03|15453.71|15373.71|9
1728293180000|2024-10-07 09:26:20|15453.43|15373.43|15448.53|15368.53|15453.43|15373.43|15448.53|15368.53|10
1728293190000|2024-10-07 09:26:30|15447.54|15367.54|15448.01|15368.01|15448.07|15368.07|15447.54|15367.54|9
1728293200000|2024-10-07 09:26:40|15448.04|15368.04|15447.8|15367.8|15448.04|15368.04|15446.53|15366.53|7
1728293210000|2024-10-07 09:26:50|15446.75|15366.75|15446.66|15366.66|15446.88|15366.88|15446.66|15366.66|10
1728293220000|2024-10-07 09:27:00|15446.27|15366.27|15443.94|15363.94|15446.27|15366.27|15443.78|15363.78|10
1728293230000|2024-10-07 09:27:10|15443.61|15363.61|15441.27|15361.27|15444.5|15364.5|15441.23|15361.23|10
1728293240000|2024-10-07 09:27:20|15441.12|15361.12|15440.19|15360.19|15441.12|15361.12|15440.19|15360.19|9
1728293250000|2024-10-07 09:27:30|15440.2|15360.2|15441.5|15361.5|15441.87|15361.87|15440.15|15360.15|9
1728293260000|2024-10-07 09:27:40|15441.55|15361.55|15440.19|15360.19|15441.55|15361.55|15440.11|15360.11|10
1728293270000|2024-10-07 09:27:50|15439.37|15359.37|15435.84|15355.84|15439.8|15359.8|15435.84|15355.84|9
1728293280000|2024-10-07 09:28:00|15435.88|15355.88|15435.8|15355.8|15435.88|15355.88|15434.84|15354.84|10
1728293290000|2024-10-07 09:28:10|15435.67|15355.67|15437.57|15357.57|15437.57|15357.57|15435.67|15355.67|10
1728293300000|2024-10-07 09:28:20|15437.6|15357.6|15437.98|15357.98|15438.45|15358.45|15437.6|15357.6|10
1728293310000|2024-10-07 09:28:30|15437.97|15357.97|15440.07|15360.07|15440.07|15360.07|15437.97|15357.97|6
1728293320000|2024-10-07 09:28:40|15439.84|15359.84|15439.65|15359.65|15439.84|15359.84|15439.65|15359.65|6
1728293330000|2024-10-07 09:28:50|15439.25|15359.25|15439.03|15359.03|15439.25|15359.25|15438.64|15358.64|9
1728293340000|2024-10-07 09:29:00|15438.99|15358.99|15438.3|15358.3|15438.99|15358.99|15437.54|15357.54|8
1728293350000|2024-10-07 09:29:10|15438.28|15358.28|15438.68|15358.68|15439.15|15359.15|15437.47|15357.47|10
1728293360000|2024-10-07 09:29:20|15438.92|15358.92|15437.88|15357.88|15439.08|15359.08|15437.88|15357.88|10
1728293370000|2024-10-07 09:29:30|15438.02|15358.02|15435.96|15355.96|15438.02|15358.02|15435.96|15355.96|10
1728293380000|2024-10-07 09:29:40|15435.92|15355.92|15435.5|15355.5|15435.92|15355.92|15435.12|15355.12|10
1728293390000|2024-10-07 09:29:50|15435.51|15355.51|15435.57|15355.57|15435.93|15355.93|15435.39|15355.39|9
1728293400000|2024-10-07 09:30:00|15435.55|15355.55|15435.31|15355.31|15435.65|15355.65|15434.33|15354.33|10
1728293410000|2024-10-07 09:30:10|15435.14|15355.14|15437.23|15357.23|15437.75|15357.75|15434.79|15354.79|10
1728293420000|2024-10-07 09:30:20|15437.43|15357.43|15438.9|15358.9|15438.92|15358.92|15437.35|15357.35|8
1728293430000|2024-10-07 09:30:30|15438.91|15358.91|15439.59|15359.59|15439.59|15359.59|15438.66|15358.66|10
1728293440000|2024-10-07 09:30:40|15439.11|15359.11|15436.64|15356.64|15439.88|15359.88|15435.99|15355.99|10
1728293450000|2024-10-07 09:30:50|15436.59|15356.59|15436.83|15356.83|15437.17|15357.17|15436.37|15356.37|10
1728293460000|2024-10-07 09:31:00|15436.82|15356.82|15438.1|15358.1|15438.1|15358.1|15436.82|15356.82|9
1728293470000|2024-10-07 09:31:10|15438.62|15358.62|15438.79|15358.79|15438.89|15358.89|15438.62|15358.62|9
1728293480000|2024-10-07 09:31:20|15438.81|15358.81|15439.89|15359.89|15439.89|15359.89|15438.81|15358.81|8
1728293490000|2024-10-07 09:31:30|15440.29|15360.29|15441.65|15361.65|15441.65|15361.65|15440.29|15360.29|10
1728293500000|2024-10-07 09:31:40|15441.69|15361.69|15441.6|15361.6|15441.81|15361.81|15441.18|15361.18|8
1728293510000|2024-10-07 09:31:50|15441.57|15361.57|15442.2|15362.2|15442.21|15362.21|15441.57|15361.57|9
1728293520000|2024-10-07 09:32:00|15442.19|15362.19|15440.9|15360.9|15442.19|15362.19|15439.77|15359.77|10
1728293530000|2024-10-07 09:32:10|15440.93|15360.93|15442.78|15362.78|15442.78|15362.78|15440.93|15360.93|10
1728293540000|2024-10-07 09:32:20|15443.72|15363.72|15445.62|15365.62|15446.08|15366.08|15443.72|15363.72|10
1728293550000|2024-10-07 09:32:30|15445.7|15365.7|15448.31|15368.31|15448.48|15368.48|15445.66|15365.66|10
1728293560000|2024-10-07 09:32:40|15448.3|15368.3|15447.36|15367.36|15448.3|15368.3|15447.18|15367.18|10
1728293570000|2024-10-07 09:32:50|15447.37|15367.37|15448.23|15368.23|15449.86|15369.86|15447.37|15367.37|8
1728293580000|2024-10-07 09:33:00|15448.2|15368.2|15447.22|15367.22|15448.64|15368.64|15447.21|15367.21|9
1728293590000|2024-10-07 09:33:10|15447.59|15367.59|15449.28|15369.28|15449.28|15369.28|15447.59|15367.59|9
1728293600000|2024-10-07 09:33:20|15449.29|15369.29|15448.94|15368.94|15449.3|15369.3|15448.63|15368.63|8
1728293610000|2024-10-07 09:33:30|15448.89|15368.89|15450.88|15370.88|15450.89|15370.89|15448.89|15368.89|10
1728293620000|2024-10-07 09:33:40|15450.94|15370.94|15452.62|15372.62|15452.76|15372.76|15450.8|15370.8|9
1728293630000|2024-10-07 09:33:50|15452.66|15372.66|15453.48|15373.48|15453.48|15373.48|15452.66|15372.66|10
1728293640000|2024-10-07 09:34:00|15453.35|15373.35|15455.39|15375.39|15455.39|15375.39|15453.35|15373.35|10
1728293650000|2024-10-07 09:34:10|15455.44|15375.44|15457.79|15377.79|15458.35|15378.35|15455.44|15375.44|9
1728293660000|2024-10-07 09:34:20|15457.39|15377.39|15455.45|15375.45|15457.39|15377.39|15455.05|15375.05|10
1728293670000|2024-10-07 09:34:30|15455.47|15375.47|15457.69|15377.69|15457.69|15377.69|15455.43|15375.43|10
1728293680000|2024-10-07 09:34:40|15457.91|15377.91|15457.55|15377.55|15458.1|15378.1|15457.49|15377.49|10
1728293690000|2024-10-07 09:34:50|15456.67|15376.67|15455.33|15375.33|15456.67|15376.67|15455.33|15375.33|8
1728293700000|2024-10-07 09:35:00|15454.98|15374.98|15453.87|15373.87|15454.98|15374.98|15453.87|15373.87|8
1728293710000|2024-10-07 09:35:10|15453.83|15373.83|15451.23|15371.23|15453.83|15373.83|15451.23|15371.23|10
1728293720000|2024-10-07 09:35:20|15451.15|15371.15|15448.11|15368.11|15451.15|15371.15|15448.01|15368.01|10
1728293730000|2024-10-07 09:35:30|15447.96|15367.96|15445.25|15365.25|15447.98|15367.98|15444.4|15364.4|10
1728293740000|2024-10-07 09:35:40|15446.56|15366.56|15446.39|15366.39|15448.42|15368.42|15446.39|15366.39|10
1728293750000|2024-10-07 09:35:50|15446.32|15366.32|15443.98|15363.98|15446.32|15366.32|15443.63|15363.63|8
1728293760000|2024-10-07 09:36:00|15443.9|15363.9|15438.01|15358.01|15443.9|15363.9|15438.01|15358.01|10
1728293770000|2024-10-07 09:36:10|15437.52|15357.52|15434.32|15354.32|15437.52|15357.52|15434.32|15354.32|10
1728293780000|2024-10-07 09:36:20|15434.21|15354.21|15428.95|15348.95|15434.23|15354.23|15428.95|15348.95|10
1728293790000|2024-10-07 09:36:30|15429.37|15349.37|15423.48|15343.48|15429.37|15349.37|15422.88|15342.88|10
1728293800000|2024-10-07 09:36:40|15423.35|15343.35|15420.02|15340.02|15423.35|15343.35|15419.34|15339.34|10
1728293810000|2024-10-07 09:36:50|15419.81|15339.81|15420.38|15340.38|15420.39|15340.39|15418.83|15338.83|9
1728293820000|2024-10-07 09:37:00|15419.88|15339.88|15420.57|15340.57|15420.57|15340.57|15418.92|15338.92|9
1728293830000|2024-10-07 09:37:10|15420.63|15340.63|15421.77|15341.77|15421.77|15341.77|15420.63|15340.63|10
1728293840000|2024-10-07 09:37:20|15421.46|15341.46|15427.55|15347.55|15427.55|15347.55|15421.46|15341.46|10
1728293850000|2024-10-07 09:37:30|15427.65|15347.65|15430.96|15350.96|15430.96|15350.96|15427.65|15347.65|10
1728293860000|2024-10-07 09:37:40|15431.06|15351.06|15434.6|15354.6|15435.99|15355.99|15431.06|15351.06|10
1728293870000|2024-10-07 09:37:50|15434.63|15354.63|15436.86|15356.86|15438.1|15358.1|15434.48|15354.48|9
1728293880000|2024-10-07 09:38:00|15436.87|15356.87|15439.37|15359.37|15439.37|15359.37|15436.4|15356.4|10
1728293890000|2024-10-07 09:38:10|15440.19|15360.19|15444.05|15364.05|15445|15365|15440.19|15360.19|10
1728293900000|2024-10-07 09:38:20|15443.9|15363.9|15441.79|15361.79|15444.19|15364.19|15441.79|15361.79|9
1728293910000|2024-10-07 09:38:30|15441.87|15361.87|15437.24|15357.24|15441.87|15361.87|15437.24|15357.24|10
1728293920000|2024-10-07 09:38:40|15437.23|15357.23|15438.14|15358.14|15438.14|15358.14|15436.85|15356.85|8
1728293930000|2024-10-07 09:38:50|15438.39|15358.39|15439.14|15359.14|15439.14|15359.14|15437.97|15357.97|10
1728293940000|2024-10-07 09:39:00|15439.24|15359.24|15439.05|15359.05|15439.8|15359.8|15439.05|15359.05|10
1728293950000|2024-10-07 09:39:10|15439.03|15359.03|15439.22|15359.22|15439.44|15359.44|15438.97|15358.97|7
1728293960000|2024-10-07 09:39:20|15439.25|15359.25|15439.33|15359.33|15439.42|15359.42|15439.21|15359.21|9
1728293970000|2024-10-07 09:39:30|15439.36|15359.36|15439.07|15359.07|15439.36|15359.36|15438.26|15358.26|9
1728293980000|2024-10-07 09:39:40|15439.14|15359.14|15439.84|15359.84|15439.84|15359.84|15438.38|15358.38|9
1728293990000|2024-10-07 09:39:50|15440.35|15360.35|15439.81|15359.81|15441.55|15361.55|15439.81|15359.81|9
1728294000000|2024-10-07 09:40:00|15439.82|15359.82|15438.36|15358.36|15439.82|15359.82|15438.26|15358.26|10
1728294010000|2024-10-07 09:40:10|15437.54|15357.54|15436.54|15356.54|15437.54|15357.54|15435.92|15355.92|10
1728294020000|2024-10-07 09:40:20|15436.48|15356.48|15434.1|15354.1|15436.48|15356.48|15433.7|15353.7|10
1728294030000|2024-10-07 09:40:30|15434.07|15354.07|15432.3|15352.3|15434.07|15354.07|15432.3|15352.3|9
1728294040000|2024-10-07 09:40:40|15432.29|15352.29|15431.83|15351.83|15432.29|15352.29|15431.6|15351.6|10
1728294050000|2024-10-07 09:40:50|15431.65|15351.65|15430.96|15350.96|15431.65|15351.65|15430.94|15350.94|8
1728294060000|2024-10-07 09:41:00|15431.28|15351.28|15431.99|15351.99|15432.35|15352.35|15429.62|15349.62|8
1728294070000|2024-10-07 09:41:10|15431.98|15351.98|15430.6|15350.6|15432.24|15352.24|15430.16|15350.16|9
1728294080000|2024-10-07 09:41:20|15431.28|15351.28|15427.96|15347.96|15431.37|15351.37|15427.96|15347.96|9
1728294090000|2024-10-07 09:41:30|15428.03|15348.03|15426.1|15346.1|15428.03|15348.03|15424.78|15344.78|10
1728294100000|2024-10-07 09:41:40|15426.12|15346.12|15430.84|15350.84|15431.05|15351.05|15426.12|15346.12|10
1728294110000|2024-10-07 09:41:50|15430.96|15350.96|15430.7|15350.7|15431.23|15351.23|15430.63|15350.63|8
1728294120000|2024-10-07 09:42:00|15430.69|15350.69|15432.48|15352.48|15432.48|15352.48|15430.34|15350.34|10
1728294130000|2024-10-07 09:42:10|15432.49|15352.49|15432.12|15352.12|15432.49|15352.49|15432.03|15352.03|9
1728294140000|2024-10-07 09:42:20|15432.48|15352.48|15441.76|15361.76|15441.84|15361.84|15432.48|15352.48|10
1728294150000|2024-10-07 09:42:30|15441.77|15361.77|15443.14|15363.14|15443.18|15363.18|15441.77|15361.77|10
1728294160000|2024-10-07 09:42:40|15443.38|15363.38|15443.34|15363.34|15443.83|15363.83|15443.33|15363.33|9
1728294170000|2024-10-07 09:42:50|15443.28|15363.28|15442.67|15362.67|15443.3|15363.3|15442.64|15362.64|7
1728294180000|2024-10-07 09:43:00|15442.66|15362.66|15440.06|15360.06|15442.66|15362.66|15440.06|15360.06|9
1728294190000|2024-10-07 09:43:10|15440.15|15360.15|15440.6|15360.6|15440.69|15360.69|15440|15360|7
1728294200000|2024-10-07 09:43:20|15440.52|15360.52|15441.42|15361.42|15441.42|15361.42|15440.52|15360.52|9
1728294210000|2024-10-07 09:43:30|15441.28|15361.28|15446.62|15366.62|15446.62|15366.62|15441.28|15361.28|8
1728294220000|2024-10-07 09:43:40|15446.61|15366.61|15447.39|15367.39|15447.41|15367.41|15446.38|15366.38|9
1728294230000|2024-10-07 09:43:50|15447.4|15367.4|15447.14|15367.14|15448.49|15368.49|15447.14|15367.14|9
1728294240000|2024-10-07 09:44:00|15447.17|15367.17|15451.42|15371.42|15451.49|15371.49|15447.08|15367.08|9
1728294250000|2024-10-07 09:44:10|15451.38|15371.38|15450.38|15370.38|15451.59|15371.59|15449.08|15369.08|8
1728294260000|2024-10-07 09:44:20|15450.4|15370.4|15450.61|15370.61|15450.61|15370.61|15450.4|15370.4|8
1728294270000|2024-10-07 09:44:30|15450.62|15370.62|15451.1|15371.1|15451.23|15371.23|15450.62|15370.62|9
1728294280000|2024-10-07 09:44:40|15451.06|15371.06|15450.84|15370.84|15451.06|15371.06|15450.84|15370.84|8
1728294290000|2024-10-07 09:44:50|15450.54|15370.54|15450.44|15370.44|15450.54|15370.54|15450.34|15370.34|5
1728294300000|2024-10-07 09:45:00|15450.38|15370.38|15448.72|15368.72|15450.6|15370.6|15448.72|15368.72|8
1728294310000|2024-10-07 09:45:10|15448.71|15368.71|15447.3|15367.3|15448.71|15368.71|15447.3|15367.3|9
1728294320000|2024-10-07 09:45:20|15446.57|15366.57|15447.48|15367.48|15447.63|15367.63|15445.88|15365.88|8
1728294330000|2024-10-07 09:45:30|15448.17|15368.17|15456.07|15376.07|15456.07|15376.07|15447.43|15367.43|10
1728294340000|2024-10-07 09:45:40|15455.99|15375.99|15456.94|15376.94|15457.32|15377.32|15455.99|15375.99|8
1728294350000|2024-10-07 09:45:50|15457.62|15377.62|15458.06|15378.06|15458.06|15378.06|15457.34|15377.34|9
1728294360000|2024-10-07 09:46:00|15457.76|15377.76|15458.43|15378.43|15459.04|15379.04|15457.76|15377.76|9
1728294370000|2024-10-07 09:46:10|15458.39|15378.39|15458.53|15378.53|15458.53|15378.53|15457.33|15377.33|10
1728294380000|2024-10-07 09:46:20|15458.61|15378.61|15459.33|15379.33|15459.37|15379.37|15458.61|15378.61|10
1728294390000|2024-10-07 09:46:30|15459.34|15379.34|15459.24|15379.24|15459.62|15379.62|15459.03|15379.03|10
1728294400000|2024-10-07 09:46:40|15459.32|15379.32|15459.17|15379.17|15459.33|15379.33|15459.08|15379.08|10
1728294410000|2024-10-07 09:46:50|15459.22|15379.22|15459.01|15379.01|15459.48|15379.48|15459.01|15379.01|9
1728294420000|2024-10-07 09:47:00|15459.06|15379.06|15455.79|15375.79|15459.06|15379.06|15455.13|15375.13|10
1728294430000|2024-10-07 09:47:10|15455.96|15375.96|15454.87|15374.87|15455.96|15375.96|15454.32|15374.32|9
1728294440000|2024-10-07 09:47:20|15455.38|15375.38|15454.8|15374.8|15455.38|15375.38|15454.8|15374.8|5
1728294450000|2024-10-07 09:47:30|15454.66|15374.66|15454.78|15374.78|15454.95|15374.95|15454.35|15374.35|10
1728294460000|2024-10-07 09:47:40|15454.53|15374.53|15456.65|15376.65|15457.96|15377.96|15454.53|15374.53|7
1728294470000|2024-10-07 09:47:50|15456.61|15376.61|15455.73|15375.73|15456.73|15376.73|15455.7|15375.7|10
1728294480000|2024-10-07 09:48:00|15455.72|15375.72|15454.2|15374.2|15455.72|15375.72|15454.2|15374.2|9
1728294490000|2024-10-07 09:48:10|15453.93|15373.93|15452.27|15372.27|15453.93|15373.93|15452.27|15372.27|9
1728294500000|2024-10-07 09:48:20|15452.25|15372.25|15449.62|15369.62|15452.25|15372.25|15449.61|15369.61|10
1728294510000|2024-10-07 09:48:30|15449.53|15369.53|15449.49|15369.49|15449.55|15369.55|15448.65|15368.65|8
1728294520000|2024-10-07 09:48:40|15449.94|15369.94|15450.91|15370.91|15451.79|15371.79|15449.93|15369.93|9
1728294530000|2024-10-07 09:48:50|15451.3|15371.3|15451.5|15371.5|15451.57|15371.57|15451.3|15371.3|10
1728294540000|2024-10-07 09:49:00|15451.49|15371.49|15450.51|15370.51|15452.23|15372.23|15450.51|15370.51|7
1728294550000|2024-10-07 09:49:10|15450.55|15370.55|15450.66|15370.66|15450.7|15370.7|15450.54|15370.54|8
1728294560000|2024-10-07 09:49:20|15450.64|15370.64|15447.26|15367.26|15450.64|15370.64|15447.26|15367.26|8
1728294570000|2024-10-07 09:49:30|15446.46|15366.46|15446.12|15366.12|15446.46|15366.46|15445.99|15365.99|10
1728294580000|2024-10-07 09:49:40|15446.15|15366.15|15446.57|15366.57|15446.62|15366.62|15446.15|15366.15|5
1728294590000|2024-10-07 09:49:50|15446.49|15366.49|15446.29|15366.29|15446.49|15366.49|15446.27|15366.27|7
1728294600000|2024-10-07 09:50:00|15446.95|15366.95|15447.31|15367.31|15448.58|15368.58|15446.92|15366.92|8
1728294610000|2024-10-07 09:50:10|15447.25|15367.25|15445.02|15365.02|15447.25|15367.25|15445.02|15365.02|9
1728294620000|2024-10-07 09:50:20|15444.99|15364.99|15444.15|15364.15|15444.99|15364.99|15444.13|15364.13|8
1728294630000|2024-10-07 09:50:30|15444.14|15364.14|15443.13|15363.13|15444.14|15364.14|15443.13|15363.13|8
1728294640000|2024-10-07 09:50:40|15443.26|15363.26|15443.07|15363.07|15443.26|15363.26|15443.01|15363.01|9
1728294650000|2024-10-07 09:50:50|15442.7|15362.7|15442.23|15362.23|15442.7|15362.7|15441.98|15361.98|9
1728294660000|2024-10-07 09:51:00|15442.06|15362.06|15442.28|15362.28|15442.28|15362.28|15442.02|15362.02|10
1728294670000|2024-10-07 09:51:10|15441.75|15361.75|15441.29|15361.29|15442.14|15362.14|15441.29|15361.29|8
1728294680000|2024-10-07 09:51:20|15441.72|15361.72|15443.05|15363.05|15443.05|15363.05|15441.53|15361.53|9
1728294690000|2024-10-07 09:51:30|15443.58|15363.58|15442.84|15362.84|15443.58|15363.58|15442.84|15362.84|10
1728294700000|2024-10-07 09:51:40|15442.65|15362.65|15443.66|15363.66|15444.06|15364.06|15442.65|15362.65|9
1728294710000|2024-10-07 09:51:50|15443.67|15363.67|15443.1|15363.1|15443.68|15363.68|15442.73|15362.73|9
1728294720000|2024-10-07 09:52:00|15443.09|15363.09|15443.35|15363.35|15443.35|15363.35|15442.76|15362.76|10
1728294730000|2024-10-07 09:52:10|15443.44|15363.44|15443.6|15363.6|15443.61|15363.61|15443.44|15363.44|9
1728294740000|2024-10-07 09:52:20|15443.64|15363.64|15443.3|15363.3|15443.69|15363.69|15443.15|15363.15|8
1728294750000|2024-10-07 09:52:30|15443.31|15363.31|15445.39|15365.39|15445.39|15365.39|15443.31|15363.31|6
1728294760000|2024-10-07 09:52:40|15445.43|15365.43|15448.15|15368.15|15448.25|15368.25|15444.83|15364.83|9
1728294770000|2024-10-07 09:52:50|15448.17|15368.17|15444.43|15364.43|15448.18|15368.18|15443.86|15363.86|7
1728294780000|2024-10-07 09:53:00|15444.52|15364.52|15444|15364|15444.63|15364.63|15444|15364|8
1728294790000|2024-10-07 09:53:10|15444.11|15364.11|15444.01|15364.01|15444.11|15364.11|15443.83|15363.83|9
1728294800000|2024-10-07 09:53:20|15444.02|15364.02|15444.06|15364.06|15444.32|15364.32|15443.88|15363.88|7
1728294810000|2024-10-07 09:53:30|15444.14|15364.14|15444.44|15364.44|15444.64|15364.64|15444.13|15364.13|8
1728294820000|2024-10-07 09:53:40|15444.55|15364.55|15444.55|15364.55|15444.88|15364.88|15444.55|15364.55|7
1728294830000|2024-10-07 09:53:50|15444.96|15364.96|15445.01|15365.01|15445.02|15365.02|15444.74|15364.74|8
1728294840000|2024-10-07 09:54:00|15445.13|15365.13|15448.31|15368.31|15448.31|15368.31|15444.77|15364.77|8
1728294850000|2024-10-07 09:54:10|15448.51|15368.51|15449.94|15369.94|15449.94|15369.94|15448.51|15368.51|10
1728294860000|2024-10-07 09:54:20|15449.95|15369.95|15450.41|15370.41|15450.56|15370.56|15449.71|15369.71|10
1728294870000|2024-10-07 09:54:30|15450.46|15370.46|15450.22|15370.22|15450.49|15370.49|15450.2|15370.2|5
1728294880000|2024-10-07 09:54:40|15450.21|15370.21|15450.13|15370.13|15450.28|15370.28|15450.02|15370.02|7
1728294890000|2024-10-07 09:54:50|15450.15|15370.15|15449.99|15369.99|15450.48|15370.48|15449.98|15369.98|10
1728294900000|2024-10-07 09:55:00|15449.98|15369.98|15450.29|15370.29|15450.37|15370.37|15449.98|15369.98|8
1728294910000|2024-10-07 09:55:10|15450.22|15370.22|15451.06|15371.06|15451.07|15371.07|15450.2|15370.2|9
1728294920000|2024-10-07 09:55:20|15451.08|15371.08|15451.44|15371.44|15451.45|15371.45|15451.08|15371.08|8
1728294930000|2024-10-07 09:55:30|15451.27|15371.27|15450.62|15370.62|15451.58|15371.58|15450.62|15370.62|10
1728294940000|2024-10-07 09:55:40|15450.86|15370.86|15450.51|15370.51|15450.86|15370.86|15450.45|15370.45|7
1728294950000|2024-10-07 09:55:50|15450.46|15370.46|15451.06|15371.06|15451.06|15371.06|15450.41|15370.41|10
1728294960000|2024-10-07 09:56:00|15451.01|15371.01|15454.82|15374.82|15454.82|15374.82|15451.01|15371.01|9
1728294970000|2024-10-07 09:56:10|15454.83|15374.83|15455.86|15375.86|15456.25|15376.25|15454.83|15374.83|10
1728294980000|2024-10-07 09:56:20|15455.74|15375.74|15456.12|15376.12|15456.12|15376.12|15455.62|15375.62|9
1728294990000|2024-10-07 09:56:30|15456.17|15376.17|15456.1|15376.1|15456.19|15376.19|15455.95|15375.95|9
1728295000000|2024-10-07 09:56:40|15455.89|15375.89|15457.43|15377.43|15457.43|15377.43|15455.86|15375.86|9
1728295010000|2024-10-07 09:56:50|15457.75|15377.75|15457.04|15377.04|15457.81|15377.81|15456.49|15376.49|10
1728295020000|2024-10-07 09:57:00|15457.17|15377.17|15456.18|15376.18|15457.24|15377.24|15456.18|15376.18|9
1728295030000|2024-10-07 09:57:10|15455.63|15375.63|15456.63|15376.63|15456.66|15376.66|15455.63|15375.63|8
1728295040000|2024-10-07 09:57:20|15456.86|15376.86|15457.83|15377.83|15457.83|15377.83|15456.86|15376.86|8
1728295050000|2024-10-07 09:57:30|15457.88|15377.88|15458.49|15378.49|15458.64|15378.64|15457.88|15377.88|9
1728295060000|2024-10-07 09:57:40|15458.48|15378.48|15458.92|15378.92|15458.92|15378.92|15458.48|15378.48|7
1728295070000|2024-10-07 09:57:50|15458.94|15378.94|15458.59|15378.59|15459.52|15379.52|15458.59|15378.59|9
1728295080000|2024-10-07 09:58:00|15458.61|15378.61|15458.82|15378.82|15458.82|15378.82|15458.61|15378.61|8
1728295090000|2024-10-07 09:58:10|15458.8|15378.8|15456.22|15376.22|15458.8|15378.8|15456.19|15376.19|8
1728295100000|2024-10-07 09:58:20|15456.23|15376.23|15456.06|15376.06|15456.23|15376.23|15456.06|15376.06|7
1728295110000|2024-10-07 09:58:30|15456.08|15376.08|15455.9|15375.9|15456.21|15376.21|15455.9|15375.9|6
1728295120000|2024-10-07 09:58:40|15455.83|15375.83|15453.17|15373.17|15455.83|15375.83|15453.17|15373.17|8
1728295130000|2024-10-07 09:58:50|15453.16|15373.16|15453.17|15373.17|15453.63|15373.63|15453.16|15373.16|8
1728295140000|2024-10-07 09:59:00|15453.06|15373.06|15454.31|15374.31|15454.45|15374.45|15452.78|15372.78|9
1728295150000|2024-10-07 09:59:10|15454.65|15374.65|15456.42|15376.42|15456.42|15376.42|15454.65|15374.65|8
1728295160000|2024-10-07 09:59:20|15456.46|15376.46|15455.83|15375.83|15456.55|15376.55|15455.8|15375.8|10
1728295170000|2024-10-07 09:59:30|15455.82|15375.82|15456.51|15376.51|15456.51|15376.51|15455.82|15375.82|8
1728295180000|2024-10-07 09:59:40|15457.02|15377.02|15456.86|15376.86|15457.38|15377.38|15456.86|15376.86|7
1728295190000|2024-10-07 09:59:50|15456.44|15376.44|15457.36|15377.36|15457.36|15377.36|15456.21|15376.21|10
1728295200000|2024-10-07 10:00:00|15457.33|15377.33|15455.25|15375.25|15457.33|15377.33|15455.25|15375.25|9
1728295210000|2024-10-07 10:00:10|15455.23|15375.23|15455.17|15375.17|15455.23|15375.23|15454.93|15374.93|10
1728295220000|2024-10-07 10:00:20|15455.18|15375.18|15456.19|15376.19|15456.44|15376.44|15455.18|15375.18|10
1728295230000|2024-10-07 10:00:30|15456.31|15376.31|15454.85|15374.85|15456.41|15376.41|15454.85|15374.85|10
1728295240000|2024-10-07 10:00:40|15454.86|15374.86|15455.9|15375.9|15455.92|15375.92|15454.86|15374.86|8
1728295250000|2024-10-07 10:00:50|15456|15376|15454.41|15374.41|15456|15376|15454.41|15374.41|9
1728295260000|2024-10-07 10:01:00|15454.37|15374.37|15450.35|15370.35|15454.37|15374.37|15450.35|15370.35|10
1728295270000|2024-10-07 10:01:10|15450.29|15370.29|15449.41|15369.41|15450.29|15370.29|15449.4|15369.4|10
1728295280000|2024-10-07 10:01:20|15449.08|15369.08|15446.84|15366.84|15449.14|15369.14|15446.84|15366.84|9
1728295290000|2024-10-07 10:01:30|15446.8|15366.8|15447.62|15367.62|15447.64|15367.64|15446.79|15366.79|9
1728295300000|2024-10-07 10:01:40|15445.42|15365.42|15443.79|15363.79|15445.48|15365.48|15443.79|15363.79|8
1728295310000|2024-10-07 10:01:50|15443.77|15363.77|15443.63|15363.63|15443.77|15363.77|15443.6|15363.6|8
1728295320000|2024-10-07 10:02:00|15443.12|15363.12|15437.29|15357.29|15443.21|15363.21|15437.29|15357.29|10
1728295330000|2024-10-07 10:02:10|15437.1|15357.1|15436.4|15356.4|15437.1|15357.1|15436.23|15356.23|10
1728295340000|2024-10-07 10:02:20|15436.36|15356.36|15436.56|15356.56|15436.61|15356.61|15436|15356|8
1728295350000|2024-10-07 10:02:30|15436.6|15356.6|15436.1|15356.1|15436.62|15356.62|15436.06|15356.06|7
1728295360000|2024-10-07 10:02:40|15436.05|15356.05|15435.55|15355.55|15436.51|15356.51|15435.47|15355.47|9
1728295370000|2024-10-07 10:02:50|15435.54|15355.54|15435.07|15355.07|15435.54|15355.54|15435.03|15355.03|10
1728295380000|2024-10-07 10:03:00|15435.08|15355.08|15435.27|15355.27|15435.32|15355.32|15434.07|15354.07|10
1728295390000|2024-10-07 10:03:10|15435.29|15355.29|15435.6|15355.6|15435.72|15355.72|15435.29|15355.29|8
1728295400000|2024-10-07 10:03:20|15435.76|15355.76|15437.64|15357.64|15438.81|15358.81|15435.71|15355.71|10
1728295410000|2024-10-07 10:03:30|15437.71|15357.71|15443.02|15363.02|15443.02|15363.02|15437.71|15357.71|9
1728295420000|2024-10-07 10:03:40|15443.07|15363.07|15442.65|15362.65|15443.14|15363.14|15442.46|15362.46|9
1728295430000|2024-10-07 10:03:50|15442.66|15362.66|15441.74|15361.74|15442.66|15362.66|15441.74|15361.74|10
1728295440000|2024-10-07 10:04:00|15441.71|15361.71|15441.96|15361.96|15441.96|15361.96|15440.82|15360.82|10
1728295450000|2024-10-07 10:04:10|15441.95|15361.95|15441.13|15361.13|15441.95|15361.95|15441.13|15361.13|8
1728295460000|2024-10-07 10:04:20|15441.18|15361.18|15441.51|15361.51|15441.54|15361.54|15441.18|15361.18|9
1728295470000|2024-10-07 10:04:30|15441.35|15361.35|15441|15361|15441.48|15361.48|15441|15361|9
1728295480000|2024-10-07 10:04:40|15440.96|15360.96|15439.3|15359.3|15440.96|15360.96|15439.3|15359.3|10
1728295490000|2024-10-07 10:04:50|15439.26|15359.26|15438.38|15358.38|15439.26|15359.26|15438.38|15358.38|7
1728295500000|2024-10-07 10:05:00|15438.33|15358.33|15438.65|15358.65|15439.15|15359.15|15438.33|15358.33|8
1728295510000|2024-10-07 10:05:10|15438.92|15358.92|15437.56|15357.56|15438.92|15358.92|15437.56|15357.56|10
1728295520000|2024-10-07 10:05:20|15437.99|15357.99|15438.49|15358.49|15439|15359|15437.99|15357.99|9
1728295530000|2024-10-07 10:05:30|15438.47|15358.47|15439.25|15359.25|15439.25|15359.25|15438.47|15358.47|9
1728295540000|2024-10-07 10:05:40|15439.11|15359.11|15439.11|15359.11|15439.12|15359.12|15439.11|15359.11|3
1728295550000|2024-10-07 10:05:50|15438.98|15358.98|15439.12|15359.12|15439.14|15359.14|15438.97|15358.97|9
1728295560000|2024-10-07 10:06:00|15439.11|15359.11|15437|15357|15439.12|15359.12|15437|15357|10
1728295570000|2024-10-07 10:06:10|15435.44|15355.44|15434.2|15354.2|15435.78|15355.78|15434.2|15354.2|10
1728295580000|2024-10-07 10:06:20|15434.19|15354.19|15431.28|15351.28|15434.19|15354.19|15431.28|15351.28|8
1728295590000|2024-10-07 10:06:30|15432.38|15352.38|15431.14|15351.14|15432.44|15352.44|15431.14|15351.14|9
1728295600000|2024-10-07 10:06:40|15431.17|15351.17|15430.69|15350.69|15431.54|15351.54|15430.69|15350.69|10
1728295610000|2024-10-07 10:06:50|15430.46|15350.46|15429.16|15349.16|15430.46|15350.46|15428.98|15348.98|9
1728295620000|2024-10-07 10:07:00|15428.94|15348.94|15429.02|15349.02|15429.46|15349.46|15428.94|15348.94|10
1728295630000|2024-10-07 10:07:10|15429.03|15349.03|15429.07|15349.07|15429.07|15349.07|15428.65|15348.65|6
1728295640000|2024-10-07 10:07:20|15428.9|15348.9|15429.71|15349.71|15429.71|15349.71|15428.81|15348.81|9
1728295650000|2024-10-07 10:07:30|15429.48|15349.48|15430.58|15350.58|15430.58|15350.58|15429.32|15349.32|9
1728295660000|2024-10-07 10:07:40|15430.57|15350.57|15430.66|15350.66|15430.8|15350.8|15430.51|15350.51|10
1728295670000|2024-10-07 10:07:50|15430.62|15350.62|15431.56|15351.56|15431.85|15351.85|15430.56|15350.56|9
1728295680000|2024-10-07 10:08:00|15431.54|15351.54|15435.32|15355.32|15435.32|15355.32|15431.54|15351.54|9
1728295690000|2024-10-07 10:08:10|15435.35|15355.35|15435.53|15355.53|15435.53|15355.53|15435.3|15355.3|10
1728295700000|2024-10-07 10:08:20|15435.54|15355.54|15435.08|15355.08|15435.56|15355.56|15435.08|15355.08|9
1728295710000|2024-10-07 10:08:30|15435.54|15355.54|15437.01|15357.01|15437.01|15357.01|15435.54|15355.54|9
1728295720000|2024-10-07 10:08:40|15437.03|15357.03|15437.09|15357.09|15437.09|15357.09|15437.03|15357.03|8
1728295730000|2024-10-07 10:08:50|15437.08|15357.08|15435.91|15355.91|15437.08|15357.08|15435.41|15355.41|7
1728295740000|2024-10-07 10:09:00|15435.92|15355.92|15435.9|15355.9|15435.92|15355.92|15435.8|15355.8|8
1728295750000|2024-10-07 10:09:10|15435.84|15355.84|15435.63|15355.63|15436.5|15356.5|15435.02|15355.02|8
1728295760000|2024-10-07 10:09:20|15435.62|15355.62|15435.3|15355.3|15435.62|15355.62|15435.3|15355.3|9
1728295770000|2024-10-07 10:09:30|15435.29|15355.29|15434.96|15354.96|15435.4|15355.4|15434.95|15354.95|10
1728295780000|2024-10-07 10:09:40|15433.83|15353.83|15432.12|15352.12|15433.83|15353.83|15432.12|15352.12|8
1728295790000|2024-10-07 10:09:50|15431.82|15351.82|15431.82|15351.82|15431.82|15351.82|15431.69|15351.69|8
1728295800000|2024-10-07 10:10:00|15431.8|15351.8|15431.04|15351.04|15431.8|15351.8|15431.04|15351.04|7
1728295810000|2024-10-07 10:10:10|15431.15|15351.15|15430.45|15350.45|15431.15|15351.15|15430.45|15350.45|10
1728295820000|2024-10-07 10:10:20|15430.48|15350.48|15430.21|15350.21|15430.52|15350.52|15430.21|15350.21|9
1728295830000|2024-10-07 10:10:30|15429.24|15349.24|15428.97|15348.97|15429.54|15349.54|15428.97|15348.97|10
1728295840000|2024-10-07 10:10:40|15428.93|15348.93|15428.75|15348.75|15428.93|15348.93|15428.75|15348.75|9
1728295850000|2024-10-07 10:10:50|15428.7|15348.7|15428.12|15348.12|15428.7|15348.7|15428.11|15348.11|8
1728295860000|2024-10-07 10:11:00|15428.05|15348.05|15427.89|15347.89|15428.15|15348.15|15427.65|15347.65|9
1728295870000|2024-10-07 10:11:10|15427.88|15347.88|15427.07|15347.07|15427.88|15347.88|15427.01|15347.01|8
1728295880000|2024-10-07 10:11:20|15427.11|15347.11|15427.02|15347.02|15427.11|15347.11|15427.02|15347.02|8
1728295890000|2024-10-07 10:11:30|15426.66|15346.66|15426.8|15346.8|15426.8|15346.8|15426.66|15346.66|6
1728295900000|2024-10-07 10:11:40|15426.82|15346.82|15424.73|15344.73|15426.82|15346.82|15424.73|15344.73|10
1728295910000|2024-10-07 10:11:50|15424.74|15344.74|15422.07|15342.07|15424.87|15344.87|15422.07|15342.07|10
1728295920000|2024-10-07 10:12:00|15420.12|15340.12|15421.25|15341.25|15421.25|15341.25|15419.66|15339.66|10
1728295930000|2024-10-07 10:12:10|15420.98|15340.98|15420.75|15340.75|15421.35|15341.35|15420.74|15340.74|9
1728295940000|2024-10-07 10:12:20|15420.56|15340.56|15419.31|15339.31|15420.56|15340.56|15419.16|15339.16|8
1728295950000|2024-10-07 10:12:30|15419.43|15339.43|15420.32|15340.32|15420.64|15340.64|15419.43|15339.43|10
1728295960000|2024-10-07 10:12:40|15420.34|15340.34|15421.24|15341.24|15421.24|15341.24|15420.34|15340.34|10
1728295970000|2024-10-07 10:12:50|15420.93|15340.93|15420.41|15340.41|15420.93|15340.93|15420.39|15340.39|10
1728295980000|2024-10-07 10:13:00|15420.37|15340.37|15419.01|15339.01|15420.37|15340.37|15419.01|15339.01|10
1728295990000|2024-10-07 10:13:10|15418.96|15338.96|15418.93|15338.93|15419.14|15339.14|15418.56|15338.56|10
1728296000000|2024-10-07 10:13:20|15418.96|15338.96|15416.14|15336.14|15418.96|15338.96|15415.8|15335.8|8
1728296010000|2024-10-07 10:13:30|15416.04|15336.04|15415.14|15335.14|15416.06|15336.06|15415.14|15335.14|8
1728296020000|2024-10-07 10:13:40|15415.25|15335.25|15414.98|15334.98|15415.25|15335.25|15414.85|15334.85|8
1728296030000|2024-10-07 10:13:50|15414.94|15334.94|15413.91|15333.91|15414.94|15334.94|15413.91|15333.91|9
1728296040000|2024-10-07 10:14:00|15413.89|15333.89|15414.83|15334.83|15415.08|15335.08|15413.89|15333.89|8
1728296050000|2024-10-07 10:14:10|15415.32|15335.32|15413.7|15333.7|15415.32|15335.32|15413.36|15333.36|10
1728296060000|2024-10-07 10:14:20|15413.56|15333.56|15411.97|15331.97|15413.93|15333.93|15411.97|15331.97|10
1728296070000|2024-10-07 10:14:30|15412.08|15332.08|15411.96|15331.96|15412.5|15332.5|15411.96|15331.96|9
1728296080000|2024-10-07 10:14:40|15411.81|15331.81|15412.04|15332.04|15412.04|15332.04|15411.81|15331.81|8
1728296090000|2024-10-07 10:14:50|15412.06|15332.06|15412.12|15332.12|15412.28|15332.28|15411.81|15331.81|7
1728296100000|2024-10-07 10:15:00|15412.09|15332.09|15411.93|15331.93|15412.39|15332.39|15411.68|15331.68|10
1728296110000|2024-10-07 10:15:10|15411.94|15331.94|15413.32|15333.32|15413.75|15333.75|15411.94|15331.94|9
1728296120000|2024-10-07 10:15:20|15413.31|15333.31|15412.39|15332.39|15413.52|15333.52|15412.39|15332.39|7
1728296130000|2024-10-07 10:15:30|15412.33|15332.33|15410.98|15330.98|15412.33|15332.33|15410.98|15330.98|9
1728296140000|2024-10-07 10:15:40|15411.2|15331.2|15410.82|15330.82|15411.2|15331.2|15410.71|15330.71|10
1728296150000|2024-10-07 10:15:50|15410.36|15330.36|15411.55|15331.55|15412.23|15332.23|15410.36|15330.36|9
1728296160000|2024-10-07 10:16:00|15411.41|15331.41|15413.41|15333.41|15413.41|15333.41|15411.39|15331.39|10
1728296170000|2024-10-07 10:16:10|15413.48|15333.48|15416.65|15336.65|15416.65|15336.65|15413.24|15333.24|10
1728296180000|2024-10-07 10:16:20|15416.13|15336.13|15416.73|15336.73|15416.74|15336.74|15416.13|15336.13|10
1728296190000|2024-10-07 10:16:30|15416.89|15336.89|15419.19|15339.19|15419.19|15339.19|15416.89|15336.89|9
1728296200000|2024-10-07 10:16:40|15419.34|15339.34|15420.02|15340.02|15420.02|15340.02|15418.95|15338.95|8
1728296210000|2024-10-07 10:16:50|15421.11|15341.11|15424.11|15344.11|15425.64|15345.64|15421.11|15341.11|9
1728296220000|2024-10-07 10:17:00|15423.89|15343.89|15420.2|15340.2|15423.89|15343.89|15420.2|15340.2|10
1728296230000|2024-10-07 10:17:10|15420.12|15340.12|15418.02|15338.02|15420.12|15340.12|15418.02|15338.02|10
1728296240000|2024-10-07 10:17:20|15417.58|15337.58|15417.41|15337.41|15418.33|15338.33|15417.41|15337.41|9
1728296250000|2024-10-07 10:17:30|15417.13|15337.13|15416.45|15336.45|15417.13|15337.13|15415.94|15335.94|9
1728296260000|2024-10-07 10:17:40|15415.96|15335.96|15416.91|15336.91|15416.91|15336.91|15415.94|15335.94|9
1728296270000|2024-10-07 10:17:50|15416.9|15336.9|15416.52|15336.52|15416.9|15336.9|15416.47|15336.47|8
1728296280000|2024-10-07 10:18:00|15416.5|15336.5|15416.13|15336.13|15416.5|15336.5|15415.87|15335.87|9
1728296290000|2024-10-07 10:18:10|15416.27|15336.27|15417.69|15337.69|15417.69|15337.69|15416.27|15336.27|10
1728296300000|2024-10-07 10:18:20|15417.74|15337.74|15422.17|15342.17|15422.17|15342.17|15417.74|15337.74|10
1728296310000|2024-10-07 10:18:30|15422.21|15342.21|15427.56|15347.56|15427.97|15347.97|15422.21|15342.21|10
1728296320000|2024-10-07 10:18:40|15427.62|15347.62|15427.26|15347.26|15427.67|15347.67|15427.26|15347.26|8
1728296330000|2024-10-07 10:18:50|15427.22|15347.22|15425.97|15345.97|15427.22|15347.22|15425.84|15345.84|10
1728296340000|2024-10-07 10:19:00|15425.44|15345.44|15425.48|15345.48|15425.48|15345.48|15425.44|15345.44|3
1728296350000|2024-10-07 10:19:10|15425.8|15345.8|15424.62|15344.62|15425.8|15345.8|15424.62|15344.62|9
1728296360000|2024-10-07 10:19:20|15424.4|15344.4|15423.87|15343.87|15424.4|15344.4|15423.01|15343.01|9
1728296370000|2024-10-07 10:19:30|15423.92|15343.92|15422.35|15342.35|15423.92|15343.92|15422.35|15342.35|9
1728296380000|2024-10-07 10:19:40|15422.26|15342.26|15423.39|15343.39|15423.39|15343.39|15422.26|15342.26|7
1728296390000|2024-10-07 10:19:50|15422.83|15342.83|15421.31|15341.31|15422.83|15342.83|15420.06|15340.06|9
1728296400000|2024-10-07 10:20:00|15421.28|15341.28|15422.32|15342.32|15422.32|15342.32|15421.19|15341.19|9
1728296410000|2024-10-07 10:20:10|15422.36|15342.36|15422.89|15342.89|15423.28|15343.28|15422.33|15342.33|10
1728296420000|2024-10-07 10:20:20|15422.98|15342.98|15421|15341|15422.98|15342.98|15421|15341|9
1728296430000|2024-10-07 10:20:30|15420.33|15340.33|15419.64|15339.64|15420.33|15340.33|15419.39|15339.39|10
1728296440000|2024-10-07 10:20:40|15417.37|15337.37|15419.05|15339.05|15419.05|15339.05|15417.32|15337.32|10
1728296450000|2024-10-07 10:20:50|15418.73|15338.73|15417.78|15337.78|15418.73|15338.73|15417.78|15337.78|10
1728296460000|2024-10-07 10:21:00|15417.67|15337.67|15414.15|15334.15|15417.67|15337.67|15414.15|15334.15|8
1728296470000|2024-10-07 10:21:10|15414.13|15334.13|15401.86|15321.86|15414.13|15334.13|15401.86|15321.86|10
1728296480000|2024-10-07 10:21:20|15401.67|15321.67|15401.87|15321.87|15402.47|15322.47|15401.67|15321.67|9
1728296490000|2024-10-07 10:21:30|15401.88|15321.88|15401.01|15321.01|15402.07|15322.07|15401.01|15321.01|9
1728296500000|2024-10-07 10:21:40|15401.05|15321.05|15400.88|15320.88|15401.14|15321.14|15400.45|15320.45|10
1728296510000|2024-10-07 10:21:50|15401.05|15321.05|15399.6|15319.6|15401.72|15321.72|15399.6|15319.6|8
1728296520000|2024-10-07 10:22:00|15399.33|15319.33|15398.14|15318.14|15399.33|15319.33|15398.12|15318.12|9
1728296530000|2024-10-07 10:22:10|15397.86|15317.86|15395.54|15315.54|15397.86|15317.86|15395.54|15315.54|10
1728296540000|2024-10-07 10:22:20|15395.49|15315.49|15394.36|15314.36|15395.49|15315.49|15393.8|15313.8|10
1728296550000|2024-10-07 10:22:30|15394.51|15314.51|15391.88|15311.88|15394.54|15314.54|15391.88|15311.88|10
1728296560000|2024-10-07 10:22:40|15392.3|15312.3|15391.99|15311.99|15392.36|15312.36|15391.99|15311.99|8
1728296570000|2024-10-07 10:22:50|15391.81|15311.81|15389.38|15309.38|15392.01|15312.01|15389.38|15309.38|10
1728296580000|2024-10-07 10:23:00|15389.39|15309.39|15387.13|15307.13|15389.87|15309.87|15387.13|15307.13|10
1728296590000|2024-10-07 10:23:10|15384.73|15304.73|15383.48|15303.48|15385.19|15305.19|15383.48|15303.48|10
1728296600000|2024-10-07 10:23:20|15383.22|15303.22|15385.96|15305.96|15385.97|15305.97|15382.51|15302.51|10
1728296610000|2024-10-07 10:23:30|15385.85|15305.85|15387.68|15307.68|15387.68|15307.68|15385.66|15305.66|10
1728296620000|2024-10-07 10:23:40|15387.71|15307.71|15387.55|15307.55|15387.71|15307.71|15387.19|15307.19|9
1728296630000|2024-10-07 10:23:50|15386.43|15306.43|15388.95|15308.95|15388.98|15308.98|15386.43|15306.43|10
1728296640000|2024-10-07 10:24:00|15388.81|15308.81|15388.17|15308.17|15388.85|15308.85|15388.08|15308.08|10
1728296650000|2024-10-07 10:24:10|15387.74|15307.74|15384.45|15304.45|15387.83|15307.83|15384.45|15304.45|10
1728296660000|2024-10-07 10:24:20|15382.72|15302.72|15382.62|15302.62|15382.77|15302.77|15381.61|15301.61|10
1728296670000|2024-10-07 10:24:30|15382.54|15302.54|15385.26|15305.26|15385.26|15305.26|15382.19|15302.19|9
1728296680000|2024-10-07 10:24:40|15385.07|15305.07|15384.89|15304.89|15385.07|15305.07|15383.41|15303.41|10
1728296690000|2024-10-07 10:24:50|15386.41|15306.41|15387.61|15307.61|15388.43|15308.43|15386.41|15306.41|9
1728296700000|2024-10-07 10:25:00|15387.6|15307.6|15387.76|15307.76|15387.92|15307.92|15387.6|15307.6|10
1728296710000|2024-10-07 10:25:10|15387.41|15307.41|15395.78|15315.78|15395.78|15315.78|15387.41|15307.41|10
1728296720000|2024-10-07 10:25:20|15396.59|15316.59|15398.45|15318.45|15398.45|15318.45|15396.59|15316.59|10
1728296730000|2024-10-07 10:25:30|15398.47|15318.47|15398.2|15318.2|15398.55|15318.55|15398.2|15318.2|8
1728296740000|2024-10-07 10:25:40|15397.74|15317.74|15396.16|15316.16|15397.74|15317.74|15396.12|15316.12|9
1728296750000|2024-10-07 10:25:50|15396.13|15316.13|15395.2|15315.2|15396.55|15316.55|15394.92|15314.92|10
1728296760000|2024-10-07 10:26:00|15395.19|15315.19|15394.58|15314.58|15395.23|15315.23|15393.82|15313.82|8
1728296770000|2024-10-07 10:26:10|15395.33|15315.33|15395.88|15315.88|15396.08|15316.08|15395.33|15315.33|9
1728296780000|2024-10-07 10:26:20|15396.08|15316.08|15396.12|15316.12|15396.25|15316.25|15395.95|15315.95|7
1728296790000|2024-10-07 10:26:30|15396.02|15316.02|15394.69|15314.69|15396.26|15316.26|15394.69|15314.69|9
1728296800000|2024-10-07 10:26:40|15394.79|15314.79|15397.65|15317.65|15397.72|15317.72|15394.47|15314.47|10
1728296810000|2024-10-07 10:26:50|15397.63|15317.63|15398.38|15318.38|15398.61|15318.61|15397.63|15317.63|10
1728296820000|2024-10-07 10:27:00|15398.43|15318.43|15397.58|15317.58|15398.43|15318.43|15397.58|15317.58|8
1728296830000|2024-10-07 10:27:10|15397.55|15317.55|15395.65|15315.65|15397.55|15317.55|15395.65|15315.65|8
1728296840000|2024-10-07 10:27:20|15396.07|15316.07|15395.73|15315.73|15397.33|15317.33|15395.73|15315.73|9
1728296850000|2024-10-07 10:27:30|15396.09|15316.09|15395.59|15315.59|15396.09|15316.09|15395.48|15315.48|10
1728296860000|2024-10-07 10:27:40|15395.57|15315.57|15394.96|15314.96|15395.57|15315.57|15394.88|15314.88|8
1728296870000|2024-10-07 10:27:50|15394.97|15314.97|15392.53|15312.53|15395.08|15315.08|15392.53|15312.53|9
1728296880000|2024-10-07 10:28:00|15392.5|15312.5|15393.51|15313.51|15393.51|15313.51|15392.5|15312.5|7
1728296890000|2024-10-07 10:28:10|15394.29|15314.29|15396.83|15316.83|15396.83|15316.83|15394.29|15314.29|9
1728296900000|2024-10-07 10:28:20|15396.86|15316.86|15399.32|15319.32|15399.32|15319.32|15396.86|15316.86|10
1728296910000|2024-10-07 10:28:30|15399.04|15319.04|15397.84|15317.84|15399.41|15319.41|15397.84|15317.84|10
1728296920000|2024-10-07 10:28:40|15397.56|15317.56|15396.67|15316.67|15397.73|15317.73|15396.67|15316.67|10
1728296930000|2024-10-07 10:28:50|15396.43|15316.43|15396.77|15316.77|15396.77|15316.77|15396.15|15316.15|8
1728296940000|2024-10-07 10:29:00|15396.78|15316.78|15396.27|15316.27|15397.59|15317.59|15396.27|15316.27|9
1728296950000|2024-10-07 10:29:10|15396.28|15316.28|15397.36|15317.36|15397.36|15317.36|15395.91|15315.91|10
1728296960000|2024-10-07 10:29:20|15397.37|15317.37|15398.01|15318.01|15398.01|15318.01|15397.35|15317.35|9
1728296970000|2024-10-07 10:29:30|15397.95|15317.95|15397.13|15317.13|15397.97|15317.97|15397.13|15317.13|10
1728296980000|2024-10-07 10:29:40|15396.91|15316.91|15397.01|15317.01|15397.71|15317.71|15396.82|15316.82|10
1728296990000|2024-10-07 10:29:50|15392.65|15312.65|15394.74|15314.74|15394.9|15314.9|15392.65|15312.65|9
1728297000000|2024-10-07 10:30:00|15394.75|15314.75|15393.95|15313.95|15394.75|15314.75|15393.56|15313.56|6
1728297010000|2024-10-07 10:30:10|15393.86|15313.86|15393.82|15313.82|15394.13|15314.13|15393.74|15313.74|9
1728297020000|2024-10-07 10:30:20|15393.83|15313.83|15390.71|15310.71|15393.83|15313.83|15390.71|15310.71|9
1728297030000|2024-10-07 10:30:30|15390.7|15310.7|15388.77|15308.77|15390.7|15310.7|15388.12|15308.12|10
1728297040000|2024-10-07 10:30:40|15388.78|15308.78|15389.17|15309.17|15389.19|15309.19|15388.78|15308.78|7
1728297050000|2024-10-07 10:30:50|15389.18|15309.18|15388.1|15308.1|15389.43|15309.43|15388.1|15308.1|9
1728297060000|2024-10-07 10:31:00|15388.11|15308.11|15388.33|15308.33|15388.76|15308.76|15388.04|15308.04|10
1728297070000|2024-10-07 10:31:10|15388.3|15308.3|15386.19|15306.19|15388.3|15308.3|15386.19|15306.19|8
1728297080000|2024-10-07 10:31:20|15386.54|15306.54|15388.95|15308.95|15389.6|15309.6|15386.54|15306.54|9
1728297090000|2024-10-07 10:31:30|15389.79|15309.79|15390.22|15310.22|15390.22|15310.22|15389.79|15309.79|10
1728297100000|2024-10-07 10:31:40|15390.15|15310.15|15391.34|15311.34|15391.34|15311.34|15390.12|15310.12|8
1728297110000|2024-10-07 10:31:50|15392.14|15312.14|15394.18|15314.18|15394.18|15314.18|15392.14|15312.14|10
1728297120000|2024-10-07 10:32:00|15394.22|15314.22|15392.8|15312.8|15394.92|15314.92|15392.71|15312.71|10
1728297130000|2024-10-07 10:32:10|15392.83|15312.83|15393.49|15313.49|15393.66|15313.66|15392.66|15312.66|9
1728297140000|2024-10-07 10:32:20|15393.47|15313.47|15393.57|15313.57|15393.58|15313.58|15393.46|15313.46|9
1728297150000|2024-10-07 10:32:30|15393.4|15313.4|15392.53|15312.53|15394.04|15314.04|15392.53|15312.53|10
1728297160000|2024-10-07 10:32:40|15393.09|15313.09|15392.98|15312.98|15393.09|15313.09|15392.9|15312.9|8
1728297170000|2024-10-07 10:32:50|15393.18|15313.18|15393.42|15313.42|15393.48|15313.48|15393.16|15313.16|9
1728297180000|2024-10-07 10:33:00|15393.45|15313.45|15393.09|15313.09|15393.54|15313.54|15393|15313|9
1728297190000|2024-10-07 10:33:10|15393.19|15313.19|15394.61|15314.61|15394.61|15314.61|15393.19|15313.19|9
1728297200000|2024-10-07 10:33:20|15395.16|15315.16|15394.71|15314.71|15396.23|15316.23|15394.71|15314.71|8
1728297210000|2024-10-07 10:33:30|15394.84|15314.84|15397.42|15317.42|15397.43|15317.43|15394.84|15314.84|10
1728297220000|2024-10-07 10:33:40|15397.43|15317.43|15397.73|15317.73|15397.73|15317.73|15396.91|15316.91|9
1728297230000|2024-10-07 10:33:50|15397.74|15317.74|15397.99|15317.99|15397.99|15317.99|15397.54|15317.54|9
1728297240000|2024-10-07 10:34:00|15398|15318|15398.41|15318.41|15398.41|15318.41|15396.71|15316.71|10
1728297250000|2024-10-07 10:34:10|15398.61|15318.61|15399.3|15319.3|15399.31|15319.31|15398.61|15318.61|8
1728297260000|2024-10-07 10:34:20|15399.42|15319.42|15399.59|15319.59|15400.11|15320.11|15399.22|15319.22|9
1728297270000|2024-10-07 10:34:30|15399.62|15319.62|15397.88|15317.88|15399.69|15319.69|15397.88|15317.88|9
1728297280000|2024-10-07 10:34:40|15397.85|15317.85|15398.1|15318.1|15398.13|15318.13|15397.77|15317.77|9
1728297290000|2024-10-07 10:34:50|15398.07|15318.07|15399.55|15319.55|15399.64|15319.64|15398.02|15318.02|9
1728297300000|2024-10-07 10:35:00|15399.58|15319.58|15399.85|15319.85|15399.85|15319.85|15399.49|15319.49|10
1728297310000|2024-10-07 10:35:10|15399.86|15319.86|15401.71|15321.71|15401.71|15321.71|15399.83|15319.83|10
1728297320000|2024-10-07 10:35:20|15402.36|15322.36|15403.61|15323.61|15403.61|15323.61|15402.36|15322.36|10
1728297330000|2024-10-07 10:35:30|15403.66|15323.66|15403.77|15323.77|15403.77|15323.77|15403.41|15323.41|8
1728297340000|2024-10-07 10:35:40|15403.8|15323.8|15403.01|15323.01|15404.93|15324.93|15403.01|15323.01|10
1728297350000|2024-10-07 10:35:50|15403.03|15323.03|15403.03|15323.03|15403.03|15323.03|15402.78|15322.78|9
1728297360000|2024-10-07 10:36:00|15402.93|15322.93|15402.59|15322.59|15402.93|15322.93|15402.49|15322.49|8
1728297370000|2024-10-07 10:36:10|15402.58|15322.58|15402.81|15322.81|15402.89|15322.89|15402.55|15322.55|8
1728297380000|2024-10-07 10:36:20|15402.76|15322.76|15402.59|15322.59|15402.95|15322.95|15402.59|15322.59|6
1728297390000|2024-10-07 10:36:30|15402.57|15322.57|15401.98|15321.98|15402.62|15322.62|15401.98|15321.98|9
1728297400000|2024-10-07 10:36:40|15401.99|15321.99|15398.66|15318.66|15401.99|15321.99|15398.66|15318.66|9
1728297410000|2024-10-07 10:36:50|15398.81|15318.81|15399.05|15319.05|15399.18|15319.18|15398.81|15318.81|9
1728297420000|2024-10-07 10:37:00|15398.7|15318.7|15399.24|15319.24|15399.24|15319.24|15398.41|15318.41|10
1728297430000|2024-10-07 10:37:10|15399.72|15319.72|15400.63|15320.63|15400.63|15320.63|15399.72|15319.72|7
1728297440000|2024-10-07 10:37:20|15400.6|15320.6|15402.19|15322.19|15402.19|15322.19|15400.57|15320.57|9
1728297450000|2024-10-07 10:37:30|15402.03|15322.03|15401.85|15321.85|15402.08|15322.08|15401.82|15321.82|9
1728297460000|2024-10-07 10:37:40|15401.81|15321.81|15402.76|15322.76|15402.92|15322.92|15401.8|15321.8|9
1728297470000|2024-10-07 10:37:50|15402.8|15322.8|15402.86|15322.86|15403.51|15323.51|15402.79|15322.79|9
1728297480000|2024-10-07 10:38:00|15402.82|15322.82|15402.48|15322.48|15403.11|15323.11|15402.48|15322.48|10
1728297490000|2024-10-07 10:38:10|15402.47|15322.47|15403.33|15323.33|15403.33|15323.33|15402.47|15322.47|8
1728297500000|2024-10-07 10:38:20|15403.37|15323.37|15403.81|15323.81|15403.81|15323.81|15403.36|15323.36|10
1728297510000|2024-10-07 10:38:30|15403.74|15323.74|15400.26|15320.26|15403.74|15323.74|15400.26|15320.26|10
1728297520000|2024-10-07 10:38:40|15400.22|15320.22|15399.1|15319.1|15400.22|15320.22|15399.1|15319.1|9
1728297530000|2024-10-07 10:38:50|15398.97|15318.97|15399.56|15319.56|15399.56|15319.56|15398.88|15318.88|10
1728297540000|2024-10-07 10:39:00|15399.47|15319.47|15400.74|15320.74|15400.75|15320.75|15399.44|15319.44|10
1728297550000|2024-10-07 10:39:10|15400.79|15320.79|15401.15|15321.15|15401.15|15321.15|15400.79|15320.79|9
1728297560000|2024-10-07 10:39:20|15401.22|15321.22|15401.67|15321.67|15401.72|15321.72|15401.2|15321.2|9
1728297570000|2024-10-07 10:39:30|15401.7|15321.7|15401.49|15321.49|15401.94|15321.94|15401.35|15321.35|9
1728297580000|2024-10-07 10:39:40|15401.5|15321.5|15402.15|15322.15|15402.18|15322.18|15401.36|15321.36|10
1728297590000|2024-10-07 10:39:50|15402.2|15322.2|15400.73|15320.73|15402.22|15322.22|15400.73|15320.73|9
1728297600000|2024-10-07 10:40:00|15400.72|15320.72|15398.4|15318.4|15400.72|15320.72|15398.4|15318.4|9
1728297610000|2024-10-07 10:40:10|15398.39|15318.39|15398.35|15318.35|15399.06|15319.06|15398.32|15318.32|9
1728297620000|2024-10-07 10:40:20|15398.33|15318.33|15397.91|15317.91|15398.66|15318.66|15397.91|15317.91|9
1728297630000|2024-10-07 10:40:30|15397.86|15317.86|15398.1|15318.1|15398.46|15318.46|15397.86|15317.86|8
1728297640000|2024-10-07 10:40:40|15398.09|15318.09|15397.65|15317.65|15398.09|15318.09|15397.62|15317.62|9
1728297650000|2024-10-07 10:40:50|15397.69|15317.69|15397.13|15317.13|15397.69|15317.69|15397.13|15317.13|9
1728297660000|2024-10-07 10:41:00|15397.32|15317.32|15397.65|15317.65|15397.65|15317.65|15397.28|15317.28|10
1728297670000|2024-10-07 10:41:10|15397.66|15317.66|15398|15318|15398|15318|15397.66|15317.66|9
1728297680000|2024-10-07 10:41:20|15398.05|15318.05|15398.12|15318.12|15398.12|15318.12|15398|15318|10
1728297690000|2024-10-07 10:41:30|15398.14|15318.14|15396.16|15316.16|15398.14|15318.14|15396.16|15316.16|10
1728297700000|2024-10-07 10:41:40|15396.09|15316.09|15396.03|15316.03|15396.09|15316.09|15396.03|15316.03|7
1728297710000|2024-10-07 10:41:50|15396.01|15316.01|15395.01|15315.01|15396.01|15316.01|15395.01|15315.01|10
1728297720000|2024-10-07 10:42:00|15395.05|15315.05|15395.05|15315.05|15395.09|15315.09|15394.98|15314.98|9
1728297730000|2024-10-07 10:42:10|15395.1|15315.1|15396.53|15316.53|15396.63|15316.63|15395.1|15315.1|10
1728297740000|2024-10-07 10:42:20|15396.25|15316.25|15396.82|15316.82|15396.82|15316.82|15396.22|15316.22|9
1728297750000|2024-10-07 10:42:30|15396.81|15316.81|15396.22|15316.22|15396.86|15316.86|15395.81|15315.81|10
1728297760000|2024-10-07 10:42:40|15395.78|15315.78|15396.9|15316.9|15396.9|15316.9|15395.71|15315.71|9
1728297770000|2024-10-07 10:42:50|15396.89|15316.89|15396.89|15316.89|15396.89|15316.89|15396.67|15316.67|7
1728297780000|2024-10-07 10:43:00|15396.99|15316.99|15397.6|15317.6|15397.61|15317.61|15396.99|15316.99|10
1728297790000|2024-10-07 10:43:10|15397.64|15317.64|15400.16|15320.16|15400.24|15320.24|15397.64|15317.64|10
1728297800000|2024-10-07 10:43:20|15400.17|15320.17|15400.64|15320.64|15400.64|15320.64|15400.17|15320.17|10
1728297810000|2024-10-07 10:43:30|15400.63|15320.63|15401.21|15321.21|15401.21|15321.21|15400.63|15320.63|9
1728297820000|2024-10-07 10:43:40|15401.58|15321.58|15402.95|15322.95|15403.13|15323.13|15401.58|15321.58|9
1728297830000|2024-10-07 10:43:50|15403.09|15323.09|15403.8|15323.8|15403.8|15323.8|15403.09|15323.09|9
1728297840000|2024-10-07 10:44:00|15403.78|15323.78|15404.12|15324.12|15404.12|15324.12|15403.77|15323.77|8
1728297850000|2024-10-07 10:44:10|15404.11|15324.11|15403.92|15323.92|15404.13|15324.13|15403.9|15323.9|10
1728297860000|2024-10-07 10:44:20|15403.89|15323.89|15403.7|15323.7|15403.89|15323.89|15403.7|15323.7|7
1728297870000|2024-10-07 10:44:30|15403.69|15323.69|15403.51|15323.51|15403.73|15323.73|15403.48|15323.48|7
1728297880000|2024-10-07 10:44:40|15404.02|15324.02|15403.86|15323.86|15404.4|15324.4|15403.3|15323.3|8
1728297890000|2024-10-07 10:44:50|15403.85|15323.85|15403.46|15323.46|15403.85|15323.85|15403.39|15323.39|10
1728297900000|2024-10-07 10:45:00|15403.43|15323.43|15404.05|15324.05|15404.05|15324.05|15403.43|15323.43|9
1728297910000|2024-10-07 10:45:10|15404.02|15324.02|15404.69|15324.69|15404.86|15324.86|15403.96|15323.96|9
1728297920000|2024-10-07 10:45:20|15404.02|15324.02|15404.05|15324.05|15404.48|15324.48|15404.02|15324.02|9
1728297930000|2024-10-07 10:45:30|15404.03|15324.03|15403.44|15323.44|15404.1|15324.1|15403.44|15323.44|8
1728297940000|2024-10-07 10:45:40|15402.47|15322.47|15401.42|15321.42|15402.47|15322.47|15401.41|15321.41|5
1728297950000|2024-10-07 10:45:50|15401.55|15321.55|15401.23|15321.23|15401.55|15321.55|15401.2|15321.2|6
1728297960000|2024-10-07 10:46:00|15399.8|15319.8|15399.1|15319.1|15399.8|15319.8|15399.07|15319.07|10
1728297970000|2024-10-07 10:46:10|15399.09|15319.09|15398.61|15318.61|15399.09|15319.09|15398.49|15318.49|10
1728297980000|2024-10-07 10:46:20|15398.37|15318.37|15397.39|15317.39|15398.37|15318.37|15397.39|15317.39|10
1728297990000|2024-10-07 10:46:30|15395.62|15315.62|15391.83|15311.83|15395.62|15315.62|15391.83|15311.83|10
1728298000000|2024-10-07 10:46:40|15391.06|15311.06|15390|15310|15391.06|15311.06|15390|15310|9
1728298010000|2024-10-07 10:46:50|15389.99|15309.99|15388.68|15308.68|15389.99|15309.99|15388.67|15308.67|7
1728298020000|2024-10-07 10:47:00|15388.97|15308.97|15388.95|15308.95|15388.97|15308.97|15388.87|15308.87|7
1728298030000|2024-10-07 10:47:10|15388.96|15308.96|15389.09|15309.09|15389.09|15309.09|15388.1|15308.1|6
1728298040000|2024-10-07 10:47:20|15389.14|15309.14|15389.56|15309.56|15389.56|15309.56|15389.14|15309.14|8
1728298050000|2024-10-07 10:47:30|15389.6|15309.6|15389.3|15309.3|15389.95|15309.95|15389.24|15309.24|9
1728298060000|2024-10-07 10:47:40|15389.31|15309.31|15389.51|15309.51|15389.56|15309.56|15389.31|15309.31|8
1728298070000|2024-10-07 10:47:50|15389.25|15309.25|15388.48|15308.48|15389.27|15309.27|15388.48|15308.48|8
1728298080000|2024-10-07 10:48:00|15388.38|15308.38|15384.27|15304.27|15388.38|15308.38|15384.25|15304.25|10
1728298090000|2024-10-07 10:48:10|15384.32|15304.32|15384.47|15304.47|15384.78|15304.78|15384.32|15304.32|10
1728298100000|2024-10-07 10:48:20|15384.42|15304.42|15383.19|15303.19|15384.42|15304.42|15383.19|15303.19|8
1728298110000|2024-10-07 10:48:30|15383.16|15303.16|15385.32|15305.32|15385.32|15305.32|15383.15|15303.15|9
1728298120000|2024-10-07 10:48:40|15386.38|15306.38|15387.22|15307.22|15387.5|15307.5|15386.38|15306.38|9
1728298130000|2024-10-07 10:48:50|15387.37|15307.37|15388.12|15308.12|15388.12|15308.12|15387.37|15307.37|10
1728298140000|2024-10-07 10:49:00|15388.55|15308.55|15391.66|15311.66|15391.7|15311.7|15388.55|15308.55|9
1728298150000|2024-10-07 10:49:10|15391.73|15311.73|15394.71|15314.71|15394.71|15314.71|15391.73|15311.73|9
1728298160000|2024-10-07 10:49:20|15394.7|15314.7|15394.39|15314.39|15394.75|15314.75|15394.39|15314.39|7
1728298170000|2024-10-07 10:49:30|15395.13|15315.13|15395.45|15315.45|15396.14|15316.14|15395.13|15315.13|10
1728298180000|2024-10-07 10:49:40|15395.44|15315.44|15395.71|15315.71|15395.71|15315.71|15395.13|15315.13|7
1728298190000|2024-10-07 10:49:50|15395.69|15315.69|15396.17|15316.17|15396.26|15316.26|15395.67|15315.67|9
1728298200000|2024-10-07 10:50:00|15396.18|15316.18|15397.24|15317.24|15397.67|15317.67|15396.18|15316.18|9
1728298210000|2024-10-07 10:50:10|15397.06|15317.06|15396.79|15316.79|15397.25|15317.25|15396.79|15316.79|9
1728298220000|2024-10-07 10:50:20|15396.77|15316.77|15394.51|15314.51|15396.77|15316.77|15394.51|15314.51|9
1728298230000|2024-10-07 10:50:30|15394.46|15314.46|15392.95|15312.95|15394.46|15314.46|15392.95|15312.95|6
1728298240000|2024-10-07 10:50:40|15392.94|15312.94|15392.77|15312.77|15393.49|15313.49|15392.5|15312.5|10
1728298250000|2024-10-07 10:50:50|15392.75|15312.75|15392.04|15312.04|15392.75|15312.75|15392.04|15312.04|9
1728298260000|2024-10-07 10:51:00|15392.05|15312.05|15392.37|15312.37|15392.38|15312.38|15392.05|15312.05|7
1728298270000|2024-10-07 10:51:10|15392.95|15312.95|15393.55|15313.55|15393.55|15313.55|15392.95|15312.95|6
1728298280000|2024-10-07 10:51:20|15394.24|15314.24|15395.18|15315.18|15395.18|15315.18|15394.23|15314.23|9
1728298290000|2024-10-07 10:51:30|15395.19|15315.19|15397.99|15317.99|15397.99|15317.99|15395.19|15315.19|7
1728298300000|2024-10-07 10:51:40|15398.87|15318.87|15397.52|15317.52|15398.89|15318.89|15397.52|15317.52|10
1728298310000|2024-10-07 10:51:50|15397.88|15317.88|15397.28|15317.28|15397.91|15317.91|15397.26|15317.26|7
1728298320000|2024-10-07 10:52:00|15396.87|15316.87|15397.04|15317.04|15397.04|15317.04|15396.48|15316.48|8
1728298330000|2024-10-07 10:52:10|15397.24|15317.24|15399.32|15319.32|15399.45|15319.45|15397.24|15317.24|10
1728298340000|2024-10-07 10:52:20|15399.42|15319.42|15401.53|15321.53|15401.53|15321.53|15398.78|15318.78|10
1728298350000|2024-10-07 10:52:30|15401.5|15321.5|15402.68|15322.68|15402.69|15322.69|15401.5|15321.5|10
1728298360000|2024-10-07 10:52:40|15402.67|15322.67|15403.73|15323.73|15403.73|15323.73|15402.67|15322.67|9
1728298370000|2024-10-07 10:52:50|15403.75|15323.75|15402.62|15322.62|15403.75|15323.75|15402.59|15322.59|9
1728298380000|2024-10-07 10:53:00|15402.84|15322.84|15402.8|15322.8|15402.85|15322.85|15402.44|15322.44|10
1728298390000|2024-10-07 10:53:10|15402.82|15322.82|15401.71|15321.71|15403.01|15323.01|15401.71|15321.71|8
1728298400000|2024-10-07 10:53:20|15401.78|15321.78|15400.81|15320.81|15401.78|15321.78|15400.77|15320.77|9
1728298410000|2024-10-07 10:53:30|15400.82|15320.82|15398.42|15318.42|15400.95|15320.95|15397.82|15317.82|10
1728298420000|2024-10-07 10:53:40|15398.38|15318.38|15398.45|15318.45|15398.63|15318.63|15398.32|15318.32|10
1728298430000|2024-10-07 10:53:50|15398.43|15318.43|15396.41|15316.41|15398.43|15318.43|15396.07|15316.07|9
1728298440000|2024-10-07 10:54:00|15396.42|15316.42|15395.94|15315.94|15396.42|15316.42|15395.94|15315.94|10
1728298450000|2024-10-07 10:54:10|15395.95|15315.95|15396.25|15316.25|15396.25|15316.25|15395.95|15315.95|9
1728298460000|2024-10-07 10:54:20|15396.23|15316.23|15396.26|15316.26|15396.28|15316.28|15396.21|15316.21|8
1728298470000|2024-10-07 10:54:30|15396.28|15316.28|15397.31|15317.31|15397.31|15317.31|15396.23|15316.23|10
1728298480000|2024-10-07 10:54:40|15397.4|15317.4|15396.96|15316.96|15397.4|15317.4|15396.27|15316.27|9
1728298490000|2024-10-07 10:54:50|15396.99|15316.99|15396.87|15316.87|15396.99|15316.99|15396.69|15316.69|9
1728298500000|2024-10-07 10:55:00|15396.86|15316.86|15394.81|15314.81|15396.86|15316.86|15394.81|15314.81|8
1728298510000|2024-10-07 10:55:10|15394.78|15314.78|15393.45|15313.45|15394.78|15314.78|15393.43|15313.43|8
1728298520000|2024-10-07 10:55:20|15393.37|15313.37|15392.13|15312.13|15393.37|15313.37|15392.13|15312.13|10
1728298530000|2024-10-07 10:55:30|15392.07|15312.07|15390.43|15310.43|15392.07|15312.07|15390.43|15310.43|10
1728298540000|2024-10-07 10:55:40|15390.46|15310.46|15390.65|15310.65|15390.65|15310.65|15390.14|15310.14|10
1728298550000|2024-10-07 10:55:50|15390.32|15310.32|15390.25|15310.25|15390.39|15310.39|15390.24|15310.24|8
1728298560000|2024-10-07 10:56:00|15390.23|15310.23|15389.9|15309.9|15390.29|15310.29|15389.9|15309.9|9
1728298570000|2024-10-07 10:56:10|15389.89|15309.89|15389.63|15309.63|15389.92|15309.92|15389.52|15309.52|10
1728298580000|2024-10-07 10:56:20|15389.46|15309.46|15387.42|15307.42|15389.46|15309.46|15387.42|15307.42|10
1728298590000|2024-10-07 10:56:30|15387.45|15307.45|15382.44|15302.44|15387.45|15307.45|15382.44|15302.44|10
1728298600000|2024-10-07 10:56:40|15382.33|15302.33|15381.53|15301.53|15382.72|15302.72|15381.53|15301.53|10
1728298610000|2024-10-07 10:56:50|15381.51|15301.51|15380.79|15300.79|15381.51|15301.51|15379.84|15299.84|8
1728298620000|2024-10-07 10:57:00|15380.59|15300.59|15381.79|15301.79|15381.79|15301.79|15379.95|15299.95|9
1728298630000|2024-10-07 10:57:10|15382.58|15302.58|15384.04|15304.04|15384.57|15304.57|15382.58|15302.58|10
1728298640000|2024-10-07 10:57:20|15383.85|15303.85|15383.79|15303.79|15384.42|15304.42|15383.7|15303.7|7
1728298650000|2024-10-07 10:57:30|15383.78|15303.78|15382.45|15302.45|15383.78|15303.78|15382.45|15302.45|10
1728298660000|2024-10-07 10:57:40|15382.46|15302.46|15382|15302|15382.46|15302.46|15381.92|15301.92|8
1728298670000|2024-10-07 10:57:50|15382.01|15302.01|15382.28|15302.28|15382.28|15302.28|15382.01|15302.01|9
1728298680000|2024-10-07 10:58:00|15382.46|15302.46|15382.72|15302.72|15382.72|15302.72|15382.42|15302.42|9
1728298690000|2024-10-07 10:58:10|15382.79|15302.79|15382.75|15302.75|15382.79|15302.79|15382.68|15302.68|8
1728298700000|2024-10-07 10:58:20|15382.77|15302.77|15381.94|15301.94|15383.17|15303.17|15381.8|15301.8|8
1728298710000|2024-10-07 10:58:30|15381.88|15301.88|15380.64|15300.64|15381.88|15301.88|15380.53|15300.53|7
1728298720000|2024-10-07 10:58:40|15380.54|15300.54|15380.27|15300.27|15380.85|15300.85|15380.27|15300.27|8
1728298730000|2024-10-07 10:58:50|15380.26|15300.26|15380.21|15300.21|15380.26|15300.26|15379.64|15299.64|8
1728298740000|2024-10-07 10:59:00|15380.47|15300.47|15379.26|15299.26|15380.47|15300.47|15379.26|15299.26|7
1728298750000|2024-10-07 10:59:10|15379.23|15299.23|15379.11|15299.11|15379.33|15299.33|15379.11|15299.11|7
1728298760000|2024-10-07 10:59:20|15379.09|15299.09|15379.5|15299.5|15380.45|15300.45|15379.09|15299.09|9
1728298770000|2024-10-07 10:59:30|15379.63|15299.63|15379.03|15299.03|15379.63|15299.63|15379.03|15299.03|8
1728298780000|2024-10-07 10:59:40|15378.99|15298.99|15378.63|15298.63|15378.99|15298.99|15378.15|15298.15|6
1728298790000|2024-10-07 10:59:50|15378.76|15298.76|15380|15300|15380|15300|15378.6|15298.6|8
1728298800000|2024-10-07 11:00:00|15379.18|15299.18|15378.77|15298.77|15379.9|15299.9|15378.14|15298.14|8
1728298810000|2024-10-07 11:00:10|15379.39|15299.39|15380.06|15300.06|15380.06|15300.06|15379.33|15299.33|7
1728298820000|2024-10-07 11:00:20|15380.16|15300.16|15381.61|15301.61|15381.61|15301.61|15379.73|15299.73|9
1728298830000|2024-10-07 11:00:30|15381.67|15301.67|15380.36|15300.36|15381.74|15301.74|15380.36|15300.36|10
1728298840000|2024-10-07 11:00:40|15380.22|15300.22|15378.97|15298.97|15380.6|15300.6|15378.97|15298.97|9
1728298850000|2024-10-07 11:00:50|15378.95|15298.95|15377.31|15297.31|15378.95|15298.95|15377.31|15297.31|8
1728298860000|2024-10-07 11:01:00|15373.96|15293.96|15373.47|15293.47|15373.96|15293.96|15373.47|15293.47|9
1728298870000|2024-10-07 11:01:10|15373.46|15293.46|15373.74|15293.74|15373.74|15293.74|15373.46|15293.46|8
1728298880000|2024-10-07 11:01:20|15373.76|15293.76|15373.5|15293.5|15374.09|15294.09|15373.5|15293.5|9
1728298890000|2024-10-07 11:01:30|15373.35|15293.35|15373.13|15293.13|15373.82|15293.82|15372.98|15292.98|9
1728298900000|2024-10-07 11:01:40|15373.69|15293.69|15373.45|15293.45|15374.98|15294.98|15372.65|15292.65|9
1728298910000|2024-10-07 11:01:50|15373.11|15293.11|15372.66|15292.66|15373.27|15293.27|15371.99|15291.99|10
1728298920000|2024-10-07 11:02:00|15372.69|15292.69|15373.63|15293.63|15373.63|15293.63|15372.66|15292.66|6
1728298930000|2024-10-07 11:02:10|15373.8|15293.8|15372.97|15292.97|15374.45|15294.45|15372.97|15292.97|8
1728298940000|2024-10-07 11:02:20|15372.3|15292.3|15371.63|15291.63|15372.3|15292.3|15371.63|15291.63|6
1728298950000|2024-10-07 11:02:30|15371.62|15291.62|15369.66|15289.66|15371.62|15291.62|15369.66|15289.66|10
1728298960000|2024-10-07 11:02:40|15369.62|15289.62|15370.44|15290.44|15370.45|15290.45|15369.59|15289.59|9
1728298970000|2024-10-07 11:02:50|15370.13|15290.13|15369.16|15289.16|15370.17|15290.17|15369.16|15289.16|7
1728298980000|2024-10-07 11:03:00|15368.06|15288.06|15365.94|15285.94|15368.31|15288.31|15365.94|15285.94|10
1728298990000|2024-10-07 11:03:10|15366.04|15286.04|15365.35|15285.35|15366.18|15286.18|15365.35|15285.35|10
1728299000000|2024-10-07 11:03:20|15366.06|15286.06|15366.08|15286.08|15366.08|15286.08|15365.72|15285.72|8
1728299010000|2024-10-07 11:03:30|15366.1|15286.1|15366.07|15286.07|15366.15|15286.15|15365.21|15285.21|10
1728299020000|2024-10-07 11:03:40|15365.92|15285.92|15365.79|15285.79|15367.28|15287.28|15365.79|15285.79|9
1728299030000|2024-10-07 11:03:50|15365.78|15285.78|15366.03|15286.03|15366.3|15286.3|15365.76|15285.76|7
1728299040000|2024-10-07 11:04:00|15365.78|15285.78|15364.74|15284.74|15365.78|15285.78|15364.74|15284.74|9
1728299050000|2024-10-07 11:04:10|15364.69|15284.69|15362.77|15282.77|15364.69|15284.69|15362.63|15282.63|10
1728299060000|2024-10-07 11:04:20|15362.74|15282.74|15361.43|15281.43|15362.77|15282.77|15361.43|15281.43|9
1728299070000|2024-10-07 11:04:30|15361.54|15281.54|15360.3|15280.3|15361.69|15281.69|15360.3|15280.3|9
1728299080000|2024-10-07 11:04:40|15359.54|15279.54|15360.14|15280.14|15360.17|15280.17|15359.54|15279.54|10
1728299090000|2024-10-07 11:04:50|15360.18|15280.18|15360.72|15280.72|15361.52|15281.52|15360.18|15280.18|9
1728299100000|2024-10-07 11:05:00|15360.74|15280.74|15359.15|15279.15|15360.76|15280.76|15359.15|15279.15|9
1728299110000|2024-10-07 11:05:10|15359.11|15279.11|15355.24|15275.24|15359.11|15279.11|15355.24|15275.24|9
1728299120000|2024-10-07 11:05:20|15355.07|15275.07|15353.28|15273.28|15356.1|15276.1|15353.1|15273.1|10
1728299130000|2024-10-07 11:05:30|15353.24|15273.24|15352.6|15272.6|15353.24|15273.24|15351.93|15271.93|10
1728299140000|2024-10-07 11:05:40|15352.25|15272.25|15351.79|15271.79|15352.61|15272.61|15351.72|15271.72|10
1728299150000|2024-10-07 11:05:50|15351.74|15271.74|15348.21|15268.21|15351.74|15271.74|15348.21|15268.21|10
1728299160000|2024-10-07 11:06:00|15349.03|15269.03|15348.48|15268.48|15349.55|15269.55|15348.48|15268.48|10
1728299170000|2024-10-07 11:06:10|15348.31|15268.31|15346.84|15266.84|15348.31|15268.31|15346.66|15266.66|10
1728299180000|2024-10-07 11:06:20|15346.9|15266.9|15348.26|15268.26|15348.26|15268.26|15346.9|15266.9|10
1728299190000|2024-10-07 11:06:30|15348.31|15268.31|15342.47|15262.47|15348.45|15268.45|15342.47|15262.47|10
1728299200000|2024-10-07 11:06:40|15342.27|15262.27|15335.45|15255.45|15342.27|15262.27|15335.45|15255.45|10
1728299210000|2024-10-07 11:06:50|15335.52|15255.52|15336.71|15256.71|15336.71|15256.71|15335.22|15255.22|10
1728299220000|2024-10-07 11:07:00|15337.45|15257.45|15335.27|15255.27|15337.45|15257.45|15335.27|15255.27|9
1728299230000|2024-10-07 11:07:10|15335.25|15255.25|15331|15251|15335.25|15255.25|15330.27|15250.27|10
1728299240000|2024-10-07 11:07:20|15331.03|15251.03|15330.37|15250.37|15331.03|15251.03|15330.35|15250.35|10
1728299250000|2024-10-07 11:07:30|15328.72|15248.72|15328.83|15248.83|15328.99|15248.99|15328.01|15248.01|10
1728299260000|2024-10-07 11:07:40|15328.67|15248.67|15329.04|15249.04|15329.04|15249.04|15328.21|15248.21|9
1728299270000|2024-10-07 11:07:50|15329.22|15249.22|15330.48|15250.48|15330.91|15250.91|15329.22|15249.22|10
1728299280000|2024-10-07 11:08:00|15330.45|15250.45|15327.83|15247.83|15330.45|15250.45|15327.83|15247.83|10
1728299290000|2024-10-07 11:08:10|15328.09|15248.09|15323.53|15243.53|15328.09|15248.09|15323.26|15243.26|10
1728299300000|2024-10-07 11:08:20|15323.55|15243.55|15324.09|15244.09|15324.66|15244.66|15323.52|15243.52|10
1728299310000|2024-10-07 11:08:30|15323.49|15243.49|15322.96|15242.96|15323.49|15243.49|15322.49|15242.49|10
1728299320000|2024-10-07 11:08:40|15322.92|15242.92|15322.81|15242.81|15322.92|15242.92|15322.35|15242.35|10
1728299330000|2024-10-07 11:08:50|15322.86|15242.86|15323.58|15243.58|15323.58|15243.58|15322.83|15242.83|10
1728299340000|2024-10-07 11:09:00|15323.82|15243.82|15328.54|15248.54|15328.54|15248.54|15323.82|15243.82|10
1728299350000|2024-10-07 11:09:10|15329.31|15249.31|15339.66|15259.66|15339.94|15259.94|15329.31|15249.31|10
1728299360000|2024-10-07 11:09:20|15339.17|15259.17|15336.3|15256.3|15339.17|15259.17|15333.99|15253.99|10
1728299370000|2024-10-07 11:09:30|15336.08|15256.08|15336.12|15256.12|15336.82|15256.82|15335.9|15255.9|10
1728299380000|2024-10-07 11:09:40|15335.85|15255.85|15338.86|15258.86|15339.52|15259.52|15335.85|15255.85|10
1728299390000|2024-10-07 11:09:50|15338.85|15258.85|15341.98|15261.98|15341.98|15261.98|15338.85|15258.85|10
1728299400000|2024-10-07 11:10:00|15343.61|15263.61|15343.04|15263.04|15344.22|15264.22|15342.56|15262.56|9
1728299410000|2024-10-07 11:10:10|15343.01|15263.01|15343.48|15263.48|15344.99|15264.99|15342.95|15262.95|10
1728299420000|2024-10-07 11:10:20|15343.17|15263.17|15349.52|15269.52|15349.52|15269.52|15343.17|15263.17|10
1728299430000|2024-10-07 11:10:30|15350.43|15270.43|15362.83|15282.83|15362.83|15282.83|15350.43|15270.43|10
1728299440000|2024-10-07 11:10:40|15361.62|15281.62|15365.12|15285.12|15365.46|15285.46|15361.35|15281.35|10
1728299450000|2024-10-07 11:10:50|15365.13|15285.13|15363.77|15283.77|15365.46|15285.46|15363.37|15283.37|9
1728299460000|2024-10-07 11:11:00|15364.44|15284.44|15364.27|15284.27|15364.58|15284.58|15363.94|15283.94|9
1728299470000|2024-10-07 11:11:10|15363.98|15283.98|15365.41|15285.41|15365.86|15285.86|15363.98|15283.98|9
1728299480000|2024-10-07 11:11:20|15365.42|15285.42|15369.93|15289.93|15369.93|15289.93|15364.8|15284.8|10
1728299490000|2024-10-07 11:11:30|15369.85|15289.85|15369.03|15289.03|15369.85|15289.85|15368.35|15288.35|10
1728299500000|2024-10-07 11:11:40|15369.31|15289.31|15369.13|15289.13|15369.73|15289.73|15369.08|15289.08|9
1728299510000|2024-10-07 11:11:50|15369.09|15289.09|15382.53|15302.53|15382.58|15302.58|15369.09|15289.09|9
1728299520000|2024-10-07 11:12:00|15381.85|15301.85|15383.25|15303.25|15383.31|15303.31|15381.41|15301.41|10
1728299530000|2024-10-07 11:12:10|15382.88|15302.88|15381.42|15301.42|15382.88|15302.88|15381.42|15301.42|10
1728299540000|2024-10-07 11:12:20|15381.41|15301.41|15383.27|15303.27|15383.56|15303.56|15381.34|15301.34|10
1728299550000|2024-10-07 11:12:30|15383.28|15303.28|15379.77|15299.77|15383.42|15303.42|15379.77|15299.77|10
1728299560000|2024-10-07 11:12:40|15379.69|15299.69|15378.27|15298.27|15379.69|15299.69|15378.2|15298.2|10
1728299570000|2024-10-07 11:12:50|15378.05|15298.05|15378.85|15298.85|15378.85|15298.85|15374.37|15294.37|10
1728299580000|2024-10-07 11:13:00|15378.86|15298.86|15379.97|15299.97|15379.97|15299.97|15378.63|15298.63|8
1728299590000|2024-10-07 11:13:10|15380.89|15300.89|15381.24|15301.24|15381.24|15301.24|15380.89|15300.89|9
1728299600000|2024-10-07 11:13:20|15381.4|15301.4|15384.5|15304.5|15384.5|15304.5|15381.4|15301.4|9
1728299610000|2024-10-07 11:13:30|15384.53|15304.53|15384.4|15304.4|15385.74|15305.74|15384.4|15304.4|10
1728299620000|2024-10-07 11:13:40|15384.41|15304.41|15385.15|15305.15|15385.15|15305.15|15384.4|15304.4|5
1728299630000|2024-10-07 11:13:50|15384.85|15304.85|15385.31|15305.31|15385.36|15305.36|15384.85|15304.85|9
1728299640000|2024-10-07 11:14:00|15385.29|15305.29|15385.19|15305.19|15385.64|15305.64|15384.36|15304.36|10
1728299650000|2024-10-07 11:14:10|15385.24|15305.24|15385.19|15305.19|15385.24|15305.24|15384.87|15304.87|9
1728299660000|2024-10-07 11:14:20|15385.83|15305.83|15387.45|15307.45|15387.45|15307.45|15385.83|15305.83|9
1728299670000|2024-10-07 11:14:30|15387.57|15307.57|15387.85|15307.85|15388.14|15308.14|15387.48|15307.48|10
1728299680000|2024-10-07 11:14:40|15387.54|15307.54|15387.1|15307.1|15387.54|15307.54|15387|15307|8
1728299690000|2024-10-07 11:14:50|15387.62|15307.62|15388.17|15308.17|15389.21|15309.21|15387.62|15307.62|8
1728299700000|2024-10-07 11:15:00|15388.13|15308.13|15386.85|15306.85|15388.13|15308.13|15386.41|15306.41|9
1728299710000|2024-10-07 11:15:10|15386.05|15306.05|15385.74|15305.74|15387.19|15307.19|15385.74|15305.74|9
1728299720000|2024-10-07 11:15:20|15385.56|15305.56|15384.72|15304.72|15385.84|15305.84|15384.57|15304.57|10
1728299730000|2024-10-07 11:15:30|15384.8|15304.8|15384.07|15304.07|15384.84|15304.84|15383.95|15303.95|10
1728299740000|2024-10-07 11:15:40|15384.05|15304.05|15386.15|15306.15|15386.45|15306.45|15383.6|15303.6|10
1728299750000|2024-10-07 11:15:50|15386.12|15306.12|15386.45|15306.45|15386.48|15306.48|15385.6|15305.6|10
1728299760000|2024-10-07 11:16:00|15386.51|15306.51|15385.44|15305.44|15386.51|15306.51|15385.44|15305.44|8
1728299770000|2024-10-07 11:16:10|15383.95|15303.95|15383.08|15303.08|15385.06|15305.06|15383.05|15303.05|9
1728299780000|2024-10-07 11:16:20|15383.09|15303.09|15383.83|15303.83|15384.7|15304.7|15383.09|15303.09|10
1728299790000|2024-10-07 11:16:30|15384.13|15304.13|15382.6|15302.6|15384.13|15304.13|15382.27|15302.27|10
1728299800000|2024-10-07 11:16:40|15382.74|15302.74|15380.3|15300.3|15382.93|15302.93|15380.3|15300.3|9
1728299810000|2024-10-07 11:16:50|15380.24|15300.24|15380.07|15300.07|15380.25|15300.25|15379.31|15299.31|10
1728299820000|2024-10-07 11:17:00|15380.17|15300.17|15373.26|15293.26|15380.17|15300.17|15373.26|15293.26|10
1728299830000|2024-10-07 11:17:10|15373.52|15293.52|15373.65|15293.65|15374.05|15294.05|15373.22|15293.22|10
1728299840000|2024-10-07 11:17:20|15373.19|15293.19|15372.55|15292.55|15373.19|15293.19|15371.3|15291.3|10
1728299850000|2024-10-07 11:17:30|15372.9|15292.9|15377.99|15297.99|15377.99|15297.99|15372.9|15292.9|10
1728299860000|2024-10-07 11:17:40|15378.34|15298.34|15380.34|15300.34|15380.34|15300.34|15378.34|15298.34|10
1728299870000|2024-10-07 11:17:50|15380.5|15300.5|15379.6|15299.6|15380.5|15300.5|15379.06|15299.06|10
1728299880000|2024-10-07 11:18:00|15378.63|15298.63|15376.31|15296.31|15378.63|15298.63|15376.16|15296.16|10
1728299890000|2024-10-07 11:18:10|15376.57|15296.57|15375.64|15295.64|15376.75|15296.75|15375.2|15295.2|9
1728299900000|2024-10-07 11:18:20|15375.85|15295.85|15374.49|15294.49|15375.85|15295.85|15374.49|15294.49|10
1728299910000|2024-10-07 11:18:30|15373.76|15293.76|15373.44|15293.44|15373.93|15293.93|15373.44|15293.44|9
1728299920000|2024-10-07 11:18:40|15373.14|15293.14|15373.45|15293.45|15373.66|15293.66|15373.14|15293.14|9
1728299930000|2024-10-07 11:18:50|15373.5|15293.5|15373.53|15293.53|15373.84|15293.84|15373.35|15293.35|9
1728299940000|2024-10-07 11:19:00|15374.13|15294.13|15374.63|15294.63|15374.63|15294.63|15374.13|15294.13|8
1728299950000|2024-10-07 11:19:10|15374.64|15294.64|15376.98|15296.98|15376.98|15296.98|15374.64|15294.64|10
1728299960000|2024-10-07 11:19:20|15376.9|15296.9|15376.37|15296.37|15377.49|15297.49|15375.95|15295.95|9
1728299970000|2024-10-07 11:19:30|15375.9|15295.9|15376.69|15296.69|15376.82|15296.82|15375.9|15295.9|8
1728299980000|2024-10-07 11:19:40|15376.74|15296.74|15377.67|15297.67|15377.67|15297.67|15376.55|15296.55|9
1728299990000|2024-10-07 11:19:50|15378.13|15298.13|15378.99|15298.99|15379.04|15299.04|15377.94|15297.94|9
1728300000000|2024-10-07 11:20:00|15379.05|15299.05|15380.62|15300.62|15380.62|15300.62|15379.05|15299.05|8
1728300010000|2024-10-07 11:20:10|15380.63|15300.63|15381.28|15301.28|15381.34|15301.34|15380.43|15300.43|10
1728300020000|2024-10-07 11:20:20|15381.32|15301.32|15378.77|15298.77|15381.32|15301.32|15378.76|15298.76|9
1728300030000|2024-10-07 11:20:30|15379.31|15299.31|15379.63|15299.63|15380.03|15300.03|15379.31|15299.31|10
1728300040000|2024-10-07 11:20:40|15379.61|15299.61|15378.55|15298.55|15379.61|15299.61|15378.01|15298.01|10
1728300050000|2024-10-07 11:20:50|15378.43|15298.43|15377.19|15297.19|15378.43|15298.43|15377.19|15297.19|9
1728300060000|2024-10-07 11:21:00|15377.13|15297.13|15376.06|15296.06|15377.29|15297.29|15375.87|15295.87|10
1728300070000|2024-10-07 11:21:10|15376.03|15296.03|15377.79|15297.79|15377.79|15297.79|15375.88|15295.88|10
1728300080000|2024-10-07 11:21:20|15377.78|15297.78|15379.66|15299.66|15380.29|15300.29|15377.34|15297.34|10
1728300090000|2024-10-07 11:21:30|15379.63|15299.63|15379.88|15299.88|15379.88|15299.88|15378.29|15298.29|10
1728300100000|2024-10-07 11:21:40|15380.26|15300.26|15378.62|15298.62|15380.26|15300.26|15378.62|15298.62|10
1728300110000|2024-10-07 11:21:50|15378.61|15298.61|15377.73|15297.73|15378.62|15298.62|15377.05|15297.05|10
1728300120000|2024-10-07 11:22:00|15377.48|15297.48|15375.97|15295.97|15377.48|15297.48|15375.97|15295.97|9
1728300130000|2024-10-07 11:22:10|15375.8|15295.8|15378.13|15298.13|15378.43|15298.43|15375.77|15295.77|9
1728300140000|2024-10-07 11:22:20|15378.02|15298.02|15376.73|15296.73|15378.02|15298.02|15376.3|15296.3|9
1728300150000|2024-10-07 11:22:30|15376.05|15296.05|15376.9|15296.9|15376.9|15296.9|15376.05|15296.05|6
1728300160000|2024-10-07 11:22:40|15376.68|15296.68|15376.87|15296.87|15377.3|15297.3|15376.63|15296.63|9
1728300170000|2024-10-07 11:22:50|15376.85|15296.85|15376.62|15296.62|15377|15297|15376.62|15296.62|9
1728300180000|2024-10-07 11:23:00|15376.58|15296.58|15376.17|15296.17|15376.82|15296.82|15376.17|15296.17|9
1728300190000|2024-10-07 11:23:10|15376.07|15296.07|15375.98|15295.98|15376.99|15296.99|15375.98|15295.98|9
1728300200000|2024-10-07 11:23:20|15375.96|15295.96|15373.5|15293.5|15375.96|15295.96|15373.5|15293.5|9
1728300210000|2024-10-07 11:23:30|15373.24|15293.24|15372.88|15292.88|15373.24|15293.24|15372.88|15292.88|7
1728300220000|2024-10-07 11:23:40|15371.82|15291.82|15371.94|15291.94|15371.95|15291.95|15371.49|15291.49|7
1728300230000|2024-10-07 11:23:50|15371.07|15291.07|15372.63|15292.63|15372.63|15292.63|15371.07|15291.07|9
1728300240000|2024-10-07 11:24:00|15372.71|15292.71|15373.62|15293.62|15373.62|15293.62|15372.56|15292.56|10
1728300250000|2024-10-07 11:24:10|15373.61|15293.61|15373.56|15293.56|15374.11|15294.11|15373.31|15293.31|9
1728300260000|2024-10-07 11:24:20|15373.49|15293.49|15372.46|15292.46|15373.49|15293.49|15372.3|15292.3|7
1728300270000|2024-10-07 11:24:30|15372.43|15292.43|15375.48|15295.48|15375.48|15295.48|15372.43|15292.43|8
1728300280000|2024-10-07 11:24:40|15375.54|15295.54|15374.84|15294.84|15375.57|15295.57|15374.59|15294.59|8
1728300290000|2024-10-07 11:24:50|15374.85|15294.85|15375.27|15295.27|15375.27|15295.27|15374.75|15294.75|9
1728300300000|2024-10-07 11:25:00|15375.73|15295.73|15374.92|15294.92|15375.73|15295.73|15374.43|15294.43|8
1728300310000|2024-10-07 11:25:10|15375.54|15295.54|15374.26|15294.26|15375.56|15295.56|15374.26|15294.26|7
1728300320000|2024-10-07 11:25:20|15374.25|15294.25|15373.37|15293.37|15374.25|15294.25|15373.13|15293.13|10
1728300330000|2024-10-07 11:25:30|15373.35|15293.35|15372.4|15292.4|15373.35|15293.35|15372.4|15292.4|9
1728300340000|2024-10-07 11:25:40|15372.39|15292.39|15374.88|15294.88|15375.64|15295.64|15372.39|15292.39|10
1728300350000|2024-10-07 11:25:50|15374.87|15294.87|15374.85|15294.85|15374.9|15294.9|15374.43|15294.43|10
1728300360000|2024-10-07 11:26:00|15374.83|15294.83|15373.02|15293.02|15374.83|15294.83|15373.01|15293.01|10
1728300370000|2024-10-07 11:26:10|15372.97|15292.97|15375.34|15295.34|15375.34|15295.34|15372.95|15292.95|10
1728300380000|2024-10-07 11:26:20|15375.42|15295.42|15377.11|15297.11|15377.76|15297.76|15375.42|15295.42|10
1728300390000|2024-10-07 11:26:30|15377.85|15297.85|15377|15297|15377.98|15297.98|15377|15297|7
1728300400000|2024-10-07 11:26:40|15377.09|15297.09|15376.99|15296.99|15377.58|15297.58|15376.99|15296.99|8
1728300410000|2024-10-07 11:26:50|15376.72|15296.72|15376.37|15296.37|15376.72|15296.72|15376.37|15296.37|9
1728300420000|2024-10-07 11:27:00|15376.29|15296.29|15375.93|15295.93|15376.29|15296.29|15375.93|15295.93|6
1728300430000|2024-10-07 11:27:10|15375.92|15295.92|15375.53|15295.53|15375.92|15295.92|15375.51|15295.51|8
1728300440000|2024-10-07 11:27:20|15375.77|15295.77|15375.94|15295.94|15375.94|15295.94|15375.77|15295.77|8
1728300450000|2024-10-07 11:27:30|15375.91|15295.91|15376.01|15296.01|15376.57|15296.57|15375.86|15295.86|9
1728300460000|2024-10-07 11:27:40|15375.99|15295.99|15377.4|15297.4|15377.4|15297.4|15375.99|15295.99|9
1728300470000|2024-10-07 11:27:50|15377.66|15297.66|15380.26|15300.26|15380.26|15300.26|15377.66|15297.66|8
1728300480000|2024-10-07 11:28:00|15380.27|15300.27|15381.05|15301.05|15381.05|15301.05|15378.96|15298.96|9
1728300490000|2024-10-07 11:28:10|15381.06|15301.06|15381.62|15301.62|15381.65|15301.65|15381|15301|8
1728300500000|2024-10-07 11:28:20|15381.07|15301.07|15379.13|15299.13|15381.07|15301.07|15379.13|15299.13|7
1728300510000|2024-10-07 11:28:30|15379.1|15299.1|15376.9|15296.9|15379.1|15299.1|15376.9|15296.9|9
1728300520000|2024-10-07 11:28:40|15376.89|15296.89|15378.51|15298.51|15378.69|15298.69|15376.89|15296.89|10
1728300530000|2024-10-07 11:28:50|15378.5|15298.5|15376.86|15296.86|15378.5|15298.5|15376.86|15296.86|8
1728300540000|2024-10-07 11:29:00|15376.21|15296.21|15373.94|15293.94|15376.21|15296.21|15373.94|15293.94|7
1728300550000|2024-10-07 11:29:10|15374.29|15294.29|15371.56|15291.56|15374.29|15294.29|15371.56|15291.56|6
1728300560000|2024-10-07 11:29:20|15371.5|15291.5|15367.87|15287.87|15371.5|15291.5|15367.87|15287.87|9
1728300570000|2024-10-07 11:29:30|15367.82|15287.82|15367.64|15287.64|15367.82|15287.82|15366.72|15286.72|8
1728300580000|2024-10-07 11:29:40|15367.65|15287.65|15367.04|15287.04|15367.65|15287.65|15366.74|15286.74|9
1728300590000|2024-10-07 11:29:50|15367.02|15287.02|15366.83|15286.83|15367.52|15287.52|15366.83|15286.83|10
1728300600000|2024-10-07 11:30:00|15366.84|15286.84|15364.49|15284.49|15366.84|15286.84|15364.49|15284.49|9
1728300610000|2024-10-07 11:30:10|15364.44|15284.44|15364.65|15284.65|15364.71|15284.71|15364.35|15284.35|8
1728300620000|2024-10-07 11:30:20|15364.46|15284.46|15364.89|15284.89|15364.89|15284.89|15364.38|15284.38|7
1728300630000|2024-10-07 11:30:30|15364.91|15284.91|15363.28|15283.28|15364.91|15284.91|15363.28|15283.28|9
1728300640000|2024-10-07 11:30:40|15363.25|15283.25|15362.84|15282.84|15363.37|15283.37|15362.82|15282.82|9
1728300650000|2024-10-07 11:30:50|15362.74|15282.74|15357.79|15277.79|15362.74|15282.74|15357.79|15277.79|9
1728300660000|2024-10-07 11:31:00|15358.43|15278.43|15357.66|15277.66|15358.8|15278.8|15357.25|15277.25|10
1728300670000|2024-10-07 11:31:10|15357.79|15277.79|15360.75|15280.75|15360.75|15280.75|15357.77|15277.77|9
1728300680000|2024-10-07 11:31:20|15360.84|15280.84|15362.82|15282.82|15362.86|15282.86|15360.52|15280.52|10
1728300690000|2024-10-07 11:31:30|15362.51|15282.51|15366.62|15286.62|15366.62|15286.62|15362.51|15282.51|10
1728300700000|2024-10-07 11:31:40|15366.61|15286.61|15366.43|15286.43|15366.61|15286.61|15366.12|15286.12|9
1728300710000|2024-10-07 11:31:50|15366.35|15286.35|15366.7|15286.7|15366.7|15286.7|15366.31|15286.31|6
1728300720000|2024-10-07 11:32:00|15367.4|15287.4|15367.25|15287.25|15368.11|15288.11|15367.15|15287.15|10
1728300730000|2024-10-07 11:32:10|15368.47|15288.47|15369.25|15289.25|15369.51|15289.51|15368.47|15288.47|8
1728300740000|2024-10-07 11:32:20|15369.32|15289.32|15370.45|15290.45|15370.45|15290.45|15369.32|15289.32|8
1728300750000|2024-10-07 11:32:30|15370.29|15290.29|15371.36|15291.36|15371.53|15291.53|15369.91|15289.91|9
1728300760000|2024-10-07 11:32:40|15371.02|15291.02|15370.5|15290.5|15371.11|15291.11|15369.8|15289.8|9
1728300770000|2024-10-07 11:32:50|15370.47|15290.47|15369.99|15289.99|15370.47|15290.47|15369.99|15289.99|6
1728300780000|2024-10-07 11:33:00|15370|15290|15368.67|15288.67|15370|15290|15368.67|15288.67|8
1728300790000|2024-10-07 11:33:10|15368.32|15288.32|15366.7|15286.7|15368.63|15288.63|15365.94|15285.94|10
1728300800000|2024-10-07 11:33:20|15366.42|15286.42|15365.33|15285.33|15366.64|15286.64|15365.33|15285.33|10
1728300810000|2024-10-07 11:33:30|15365.51|15285.51|15365.08|15285.08|15365.51|15285.51|15365.05|15285.05|8
1728300820000|2024-10-07 11:33:40|15365.69|15285.69|15362.59|15282.59|15365.69|15285.69|15362.56|15282.56|7
1728300830000|2024-10-07 11:33:50|15362.48|15282.48|15362.56|15282.56|15362.75|15282.75|15362.48|15282.48|9
1728300840000|2024-10-07 11:34:00|15362.48|15282.48|15362.41|15282.41|15362.48|15282.48|15361.7|15281.7|9
1728300850000|2024-10-07 11:34:10|15362.5|15282.5|15363.06|15283.06|15363.67|15283.67|15362.5|15282.5|8
1728300860000|2024-10-07 11:34:20|15363.17|15283.17|15360.49|15280.49|15363.17|15283.17|15360.49|15280.49|10
1728300870000|2024-10-07 11:34:30|15359.99|15279.99|15358.81|15278.81|15359.99|15279.99|15358.74|15278.74|10
1728300880000|2024-10-07 11:34:40|15358.66|15278.66|15358.63|15278.63|15358.66|15278.66|15358.15|15278.15|8
1728300890000|2024-10-07 11:34:50|15358.67|15278.67|15359.53|15279.53|15360|15280|15357.37|15277.37|10
1728300900000|2024-10-07 11:35:00|15360.04|15280.04|15361.56|15281.56|15361.56|15281.56|15360.04|15280.04|10
1728300910000|2024-10-07 11:35:10|15361.5|15281.5|15364.5|15284.5|15364.5|15284.5|15361.5|15281.5|10
1728300920000|2024-10-07 11:35:20|15364.18|15284.18|15364.74|15284.74|15365.11|15285.11|15364.06|15284.06|9
1728300930000|2024-10-07 11:35:30|15364.75|15284.75|15368.17|15288.17|15369.04|15289.04|15364.75|15284.75|10
1728300940000|2024-10-07 11:35:40|15368.18|15288.18|15368.34|15288.34|15368.64|15288.64|15367.4|15287.4|9
1728300950000|2024-10-07 11:35:50|15368.35|15288.35|15368.97|15288.97|15369.09|15289.09|15368.35|15288.35|7
1728300960000|2024-10-07 11:36:00|15368.94|15288.94|15368.66|15288.66|15368.95|15288.95|15368.66|15288.66|9
1728300970000|2024-10-07 11:36:10|15369.15|15289.15|15368.76|15288.76|15369.15|15289.15|15368.75|15288.75|8
1728300980000|2024-10-07 11:36:20|15368.53|15288.53|15368.62|15288.62|15368.71|15288.71|15368.53|15288.53|7
1728300990000|2024-10-07 11:36:30|15368.64|15288.64|15372.04|15292.04|15373.02|15293.02|15368.64|15288.64|9
1728301000000|2024-10-07 11:36:40|15372.17|15292.17|15373.25|15293.25|15373.25|15293.25|15372.05|15292.05|9
1728301010000|2024-10-07 11:36:50|15373.26|15293.26|15373.26|15293.26|15374.21|15294.21|15373.15|15293.15|9
1728301020000|2024-10-07 11:37:00|15373.25|15293.25|15372.84|15292.84|15374.08|15294.08|15372.82|15292.82|10
1728301030000|2024-10-07 11:37:10|15373.57|15293.57|15377.03|15297.03|15377.03|15297.03|15373.57|15293.57|10
1728301040000|2024-10-07 11:37:20|15377.17|15297.17|15379.59|15299.59|15379.59|15299.59|15377.17|15297.17|10
1728301050000|2024-10-07 11:37:30|15380.52|15300.52|15383.33|15303.33|15383.33|15303.33|15380.52|15300.52|10
1728301060000|2024-10-07 11:37:40|15384.97|15304.97|15385.14|15305.14|15385.59|15305.59|15384.97|15304.97|10
1728301070000|2024-10-07 11:37:50|15385.46|15305.46|15386.7|15306.7|15386.7|15306.7|15385.45|15305.45|9
1728301080000|2024-10-07 11:38:00|15386.77|15306.77|15386.84|15306.84|15387.46|15307.46|15386.77|15306.77|8
1728301090000|2024-10-07 11:38:10|15387.1|15307.1|15388.05|15308.05|15388.05|15308.05|15387.1|15307.1|10
1728301100000|2024-10-07 11:38:20|15388.04|15308.04|15387.27|15307.27|15388.54|15308.54|15387.21|15307.21|9
1728301110000|2024-10-07 11:38:30|15388.05|15308.05|15388.7|15308.7|15388.7|15308.7|15387.7|15307.7|7
1728301120000|2024-10-07 11:38:40|15388.68|15308.68|15388.85|15308.85|15388.85|15308.85|15388.66|15308.66|9
1728301130000|2024-10-07 11:38:50|15388.86|15308.86|15390.02|15310.02|15390.65|15310.65|15388.86|15308.86|8
1728301140000|2024-10-07 11:39:00|15389.87|15309.87|15388.77|15308.77|15389.87|15309.87|15388.5|15308.5|9
1728301150000|2024-10-07 11:39:10|15388.76|15308.76|15389.84|15309.84|15389.84|15309.84|15388.76|15308.76|6
1728301160000|2024-10-07 11:39:20|15389.73|15309.73|15389.7|15309.7|15389.95|15309.95|15389.59|15309.59|8
1728301170000|2024-10-07 11:39:30|15389.98|15309.98|15389.3|15309.3|15389.99|15309.99|15388.98|15308.98|8
1728301180000|2024-10-07 11:39:40|15390.05|15310.05|15390.34|15310.34|15390.48|15310.48|15390.02|15310.02|9
1728301190000|2024-10-07 11:39:50|15390.62|15310.62|15390.92|15310.92|15390.92|15310.92|15390.42|15310.42|6
1728301200000|2024-10-07 11:40:00|15391.55|15311.55|15392.47|15312.47|15392.47|15312.47|15391.55|15311.55|9
1728301210000|2024-10-07 11:40:10|15392.45|15312.45|15394.07|15314.07|15394.07|15314.07|15392.45|15312.45|8
1728301220000|2024-10-07 11:40:20|15394.05|15314.05|15393.33|15313.33|15394.05|15314.05|15393.32|15313.32|6
1728301230000|2024-10-07 11:40:30|15393.39|15313.39|15392.74|15312.74|15393.39|15313.39|15392.45|15312.45|8
1728301240000|2024-10-07 11:40:40|15392.3|15312.3|15391.52|15311.52|15392.3|15312.3|15391.52|15311.52|8
1728301250000|2024-10-07 11:40:50|15391.51|15311.51|15390.8|15310.8|15391.51|15311.51|15390.67|15310.67|6
1728301260000|2024-10-07 11:41:00|15390.81|15310.81|15390.7|15310.7|15390.81|15310.81|15390.7|15310.7|6
1728301270000|2024-10-07 11:41:10|15390.72|15310.72|15392.29|15312.29|15392.29|15312.29|15390.72|15310.72|6
1728301280000|2024-10-07 11:41:20|15392.3|15312.3|15391.17|15311.17|15392.3|15312.3|15390.95|15310.95|10
1728301290000|2024-10-07 11:41:30|15391.15|15311.15|15392.06|15312.06|15392.06|15312.06|15391.11|15311.11|9
1728301300000|2024-10-07 11:41:40|15391.9|15311.9|15392.28|15312.28|15392.28|15312.28|15391.9|15311.9|8
1728301310000|2024-10-07 11:41:50|15392.33|15312.33|15392.43|15312.43|15392.95|15312.95|15392.27|15312.27|9
1728301320000|2024-10-07 11:42:00|15392.41|15312.41|15391.46|15311.46|15392.41|15312.41|15390.41|15310.41|10
1728301330000|2024-10-07 11:42:10|15391.56|15311.56|15391.16|15311.16|15391.59|15311.59|15390.87|15310.87|10
1728301340000|2024-10-07 11:42:20|15391.19|15311.19|15392.95|15312.95|15393.14|15313.14|15391.19|15311.19|10
1728301350000|2024-10-07 11:42:30|15392.94|15312.94|15392.78|15312.78|15392.95|15312.95|15392.78|15312.78|8
1728301360000|2024-10-07 11:42:40|15392.81|15312.81|15393.05|15313.05|15393.49|15313.49|15392.81|15312.81|8
1728301370000|2024-10-07 11:42:50|15392.8|15312.8|15393.29|15313.29|15393.55|15313.55|15392.8|15312.8|6
1728301380000|2024-10-07 11:43:00|15393.3|15313.3|15393.17|15313.17|15393.32|15313.32|15393.15|15313.15|6
1728301390000|2024-10-07 11:43:10|15393.15|15313.15|15394.86|15314.86|15394.86|15314.86|15393.15|15313.15|9
1728301400000|2024-10-07 11:43:20|15394.88|15314.88|15396.27|15316.27|15396.27|15316.27|15394.88|15314.88|9
1728301410000|2024-10-07 11:43:30|15396.88|15316.88|15398.12|15318.12|15398.12|15318.12|15396.88|15316.88|9
1728301420000|2024-10-07 11:43:40|15398.11|15318.11|15397.8|15317.8|15398.11|15318.11|15396.77|15316.77|8
1728301430000|2024-10-07 11:43:50|15397.21|15317.21|15396.58|15316.58|15397.43|15317.43|15396.4|15316.4|9
1728301440000|2024-10-07 11:44:00|15396.59|15316.59|15396.94|15316.94|15396.96|15316.96|15396.59|15316.59|8
1728301450000|2024-10-07 11:44:10|15397.1|15317.1|15397.22|15317.22|15397.26|15317.26|15396.9|15316.9|7
1728301460000|2024-10-07 11:44:20|15397.23|15317.23|15397.76|15317.76|15397.76|15317.76|15397.05|15317.05|8
1728301470000|2024-10-07 11:44:30|15397.2|15317.2|15397.16|15317.16|15397.27|15317.27|15397.16|15317.16|8
1728301480000|2024-10-07 11:44:40|15397.33|15317.33|15396.38|15316.38|15397.33|15317.33|15396.38|15316.38|8
1728301490000|2024-10-07 11:44:50|15396.39|15316.39|15396.03|15316.03|15396.39|15316.39|15395.66|15315.66|9
1728301500000|2024-10-07 11:45:00|15396.02|15316.02|15393.84|15313.84|15396.02|15316.02|15393.84|15313.84|8
1728301510000|2024-10-07 11:45:10|15393.97|15313.97|15393.62|15313.62|15393.97|15313.97|15393.32|15313.32|10
1728301520000|2024-10-07 11:45:20|15393.56|15313.56|15391.18|15311.18|15393.56|15313.56|15391.18|15311.18|10
1728301530000|2024-10-07 11:45:30|15391.21|15311.21|15389.23|15309.23|15391.22|15311.22|15389|15309|9
1728301540000|2024-10-07 11:45:40|15389.3|15309.3|15389.74|15309.74|15389.74|15309.74|15389.3|15309.3|8
1728301550000|2024-10-07 11:45:50|15389.71|15309.71|15391.29|15311.29|15391.59|15311.59|15389.7|15309.7|9
1728301560000|2024-10-07 11:46:00|15389.84|15309.84|15389.39|15309.39|15389.94|15309.94|15389|15309|10
1728301570000|2024-10-07 11:46:10|15389.38|15309.38|15389.38|15309.38|15389.44|15309.44|15389.33|15309.33|8
1728301580000|2024-10-07 11:46:20|15389.26|15309.26|15388.69|15308.69|15389.26|15309.26|15388.69|15308.69|8
1728301590000|2024-10-07 11:46:30|15388.68|15308.68|15389.32|15309.32|15389.52|15309.52|15388.68|15308.68|9
1728301600000|2024-10-07 11:46:40|15389.16|15309.16|15388.79|15308.79|15389.16|15309.16|15388.69|15308.69|9
1728301610000|2024-10-07 11:46:50|15389.05|15309.05|15388.9|15308.9|15389.7|15309.7|15388.53|15308.53|9
1728301620000|2024-10-07 11:47:00|15389.06|15309.06|15388.15|15308.15|15389.06|15309.06|15388.15|15308.15|8
1728301630000|2024-10-07 11:47:10|15388.13|15308.13|15389.79|15309.79|15389.79|15309.79|15387.85|15307.85|8
1728301640000|2024-10-07 11:47:20|15389.73|15309.73|15393.02|15313.02|15393.02|15313.02|15389.73|15309.73|7
1728301650000|2024-10-07 11:47:30|15393.83|15313.83|15395.44|15315.44|15395.44|15315.44|15393.83|15313.83|10
1728301660000|2024-10-07 11:47:40|15395.7|15315.7|15394.25|15314.25|15395.7|15315.7|15394.25|15314.25|10
1728301670000|2024-10-07 11:47:50|15394.42|15314.42|15393.7|15313.7|15394.42|15314.42|15393.7|15313.7|7
1728301680000|2024-10-07 11:48:00|15393.68|15313.68|15393.25|15313.25|15393.68|15313.68|15393.25|15313.25|10
1728301690000|2024-10-07 11:48:10|15393.26|15313.26|15392.98|15312.98|15393.27|15313.27|15392.98|15312.98|8
1728301700000|2024-10-07 11:48:20|15392.99|15312.99|15393.45|15313.45|15393.45|15313.45|15392.98|15312.98|8
1728301710000|2024-10-07 11:48:30|15393.33|15313.33|15391.9|15311.9|15393.81|15313.81|15391.81|15311.81|9
1728301720000|2024-10-07 11:48:40|15391.99|15311.99|15391.67|15311.67|15392.03|15312.03|15391.29|15311.29|8
1728301730000|2024-10-07 11:48:50|15391.84|15311.84|15392.9|15312.9|15392.9|15312.9|15391.8|15311.8|9
1728301740000|2024-10-07 11:49:00|15392.5|15312.5|15392.45|15312.45|15392.61|15312.61|15392.43|15312.43|7
1728301750000|2024-10-07 11:49:10|15392.46|15312.46|15392.32|15312.32|15392.54|15312.54|15392.27|15312.27|8
1728301760000|2024-10-07 11:49:20|15392.08|15312.08|15391.31|15311.31|15392.29|15312.29|15391.31|15311.31|8
1728301770000|2024-10-07 11:49:30|15390.75|15310.75|15390.92|15310.92|15391.57|15311.57|15390.35|15310.35|10
1728301780000|2024-10-07 11:49:40|15391.14|15311.14|15391.2|15311.2|15391.2|15311.2|15390.84|15310.84|6
1728301790000|2024-10-07 11:49:50|15391.28|15311.28|15390.69|15310.69|15391.28|15311.28|15390.69|15310.69|10
1728301800000|2024-10-07 11:50:00|15391.19|15311.19|15392.86|15312.86|15392.94|15312.94|15391.19|15311.19|9
1728301810000|2024-10-07 11:50:10|15392.29|15312.29|15392.07|15312.07|15392.59|15312.59|15392.07|15312.07|9
1728301820000|2024-10-07 11:50:20|15392.15|15312.15|15391.87|15311.87|15392.15|15312.15|15391.44|15311.44|9
1728301830000|2024-10-07 11:50:30|15391.86|15311.86|15387|15307|15391.91|15311.91|15387|15307|10
1728301840000|2024-10-07 11:50:40|15385.46|15305.46|15385.56|15305.56|15385.84|15305.84|15385.31|15305.31|10
1728301850000|2024-10-07 11:50:50|15385.41|15305.41|15385.59|15305.59|15386.02|15306.02|15385.41|15305.41|10
1728301860000|2024-10-07 11:51:00|15385.6|15305.6|15385.95|15305.95|15386.04|15306.04|15385.6|15305.6|7
1728301870000|2024-10-07 11:51:10|15385.81|15305.81|15384.63|15304.63|15385.81|15305.81|15384.63|15304.63|9
1728301880000|2024-10-07 11:51:20|15384.94|15304.94|15384.63|15304.63|15384.94|15304.94|15384.42|15304.42|10
1728301890000|2024-10-07 11:51:30|15385.01|15305.01|15384.25|15304.25|15385.01|15305.01|15384.25|15304.25|10
1728301900000|2024-10-07 11:51:40|15384.24|15304.24|15384.21|15304.21|15384.24|15304.24|15384.08|15304.08|8
1728301910000|2024-10-07 11:51:50|15384.39|15304.39|15384.13|15304.13|15384.39|15304.39|15384.13|15304.13|5
1728301920000|2024-10-07 11:52:00|15383.88|15303.88|15383.58|15303.58|15383.88|15303.88|15383.44|15303.44|8
1728301930000|2024-10-07 11:52:10|15383.73|15303.73|15385.03|15305.03|15385.03|15305.03|15383.73|15303.73|10
1728301940000|2024-10-07 11:52:20|15384.85|15304.85|15385.23|15305.23|15385.23|15305.23|15384.85|15304.85|10
1728301950000|2024-10-07 11:52:30|15385.43|15305.43|15386.99|15306.99|15386.99|15306.99|15385.43|15305.43|10
1728301960000|2024-10-07 11:52:40|15386.84|15306.84|15386.78|15306.78|15387.21|15307.21|15386.78|15306.78|8
1728301970000|2024-10-07 11:52:50|15386.77|15306.77|15386.65|15306.65|15387.19|15307.19|15386.65|15306.65|9
1728301980000|2024-10-07 11:53:00|15386.64|15306.64|15388.7|15308.7|15388.7|15308.7|15386.64|15306.64|10
1728301990000|2024-10-07 11:53:10|15388.42|15308.42|15388.84|15308.84|15388.84|15308.84|15388.42|15308.42|9
1728302000000|2024-10-07 11:53:20|15390.58|15310.58|15390.09|15310.09|15390.58|15310.58|15389.81|15309.81|9
1728302010000|2024-10-07 11:53:30|15390.1|15310.1|15390.19|15310.19|15390.27|15310.27|15390.1|15310.1|7
1728302020000|2024-10-07 11:53:40|15390.55|15310.55|15390.03|15310.03|15390.55|15310.55|15389.71|15309.71|8
1728302030000|2024-10-07 11:53:50|15389.73|15309.73|15389.15|15309.15|15389.85|15309.85|15389.15|15309.15|8
1728302040000|2024-10-07 11:54:00|15389.59|15309.59|15389.33|15309.33|15389.6|15309.6|15388.95|15308.95|8
1728302050000|2024-10-07 11:54:10|15389.37|15309.37|15389.4|15309.4|15389.63|15309.63|15389.2|15309.2|10
1728302060000|2024-10-07 11:54:20|15389.32|15309.32|15388.69|15308.69|15389.32|15309.32|15388.69|15308.69|5
1728302070000|2024-10-07 11:54:30|15388.47|15308.47|15388.5|15308.5|15388.66|15308.66|15388.42|15308.42|7
1728302080000|2024-10-07 11:54:40|15388.21|15308.21|15386.68|15306.68|15388.21|15308.21|15386.59|15306.59|10
1728302090000|2024-10-07 11:54:50|15386.59|15306.59|15386.45|15306.45|15386.75|15306.75|15386.45|15306.45|8
1728302100000|2024-10-07 11:55:00|15386.15|15306.15|15385.68|15305.68|15386.18|15306.18|15385.51|15305.51|10
1728302110000|2024-10-07 11:55:10|15385.7|15305.7|15385.71|15305.71|15385.85|15305.85|15385.7|15305.7|5
1728302120000|2024-10-07 11:55:20|15385.72|15305.72|15385.74|15305.74|15385.74|15305.74|15385.59|15305.59|8
1728302130000|2024-10-07 11:55:30|15385.9|15305.9|15386.71|15306.71|15386.71|15306.71|15385.55|15305.55|10
1728302140000|2024-10-07 11:55:40|15386.89|15306.89|15387.15|15307.15|15387.15|15307.15|15386.86|15306.86|9
1728302150000|2024-10-07 11:55:50|15387.26|15307.26|15384.85|15304.85|15387.4|15307.4|15384.85|15304.85|10
1728302160000|2024-10-07 11:56:00|15384.86|15304.86|15384.67|15304.67|15384.86|15304.86|15384.67|15304.67|7
1728302170000|2024-10-07 11:56:10|15384.63|15304.63|15384.92|15304.92|15384.98|15304.98|15384.59|15304.59|9
1728302180000|2024-10-07 11:56:20|15384.93|15304.93|15387.53|15307.53|15387.69|15307.69|15384.62|15304.62|8
1728302190000|2024-10-07 11:56:30|15387.47|15307.47|15387.37|15307.37|15387.64|15307.64|15387.37|15307.37|10
1728302200000|2024-10-07 11:56:40|15387.42|15307.42|15387.66|15307.66|15387.67|15307.67|15387.42|15307.42|7
1728302210000|2024-10-07 11:56:50|15387.65|15307.65|15387.64|15307.64|15387.67|15307.67|15387.63|15307.63|6
1728302220000|2024-10-07 11:57:00|15388.08|15308.08|15388.24|15308.24|15388.24|15308.24|15388.08|15308.08|8
1728302230000|2024-10-07 11:57:10|15388.25|15308.25|15428.48|15348.48|15428.48|15348.48|15388.25|15308.25|10
1728302240000|2024-10-07 11:57:20|15427.51|15347.51|15433.26|15353.26|15433.26|15353.26|15427.51|15347.51|10
1728302250000|2024-10-07 11:57:30|15432.96|15352.96|15432.19|15352.19|15433.81|15353.81|15431.94|15351.94|10
1728302260000|2024-10-07 11:57:40|15432.03|15352.03|15431.49|15351.49|15432.68|15352.68|15430.62|15350.62|10
1728302270000|2024-10-07 11:57:50|15430.73|15350.73|15431.5|15351.5|15431.5|15351.5|15429.85|15349.85|10
1728302280000|2024-10-07 11:58:00|15431.55|15351.55|15434.82|15354.82|15434.82|15354.82|15431.55|15351.55|8
1728302290000|2024-10-07 11:58:10|15435.16|15355.16|15436.63|15356.63|15436.93|15356.93|15435.16|15355.16|10
1728302300000|2024-10-07 11:58:20|15436.8|15356.8|15441.97|15361.97|15443.09|15363.09|15436.8|15356.8|9
1728302310000|2024-10-07 11:58:30|15441.96|15361.96|15444.12|15364.12|15444.33|15364.33|15441.96|15361.96|10
1728302320000|2024-10-07 11:58:40|15444.14|15364.14|15444.9|15364.9|15445.38|15365.38|15444.14|15364.14|10
1728302330000|2024-10-07 11:58:50|15444.06|15364.06|15444.18|15364.18|15446.5|15366.5|15444.06|15364.06|7
1728302340000|2024-10-07 11:59:00|15443.79|15363.79|15443.11|15363.11|15443.79|15363.79|15442.2|15362.2|10
1728302350000|2024-10-07 11:59:10|15442.85|15362.85|15444.24|15364.24|15444.48|15364.48|15442.43|15362.43|9
1728302360000|2024-10-07 11:59:20|15444.99|15364.99|15446.29|15366.29|15446.58|15366.58|15444.99|15364.99|8
1728302370000|2024-10-07 11:59:30|15445.57|15365.57|15449.3|15369.3|15449.3|15369.3|15445.57|15365.57|10
1728302380000|2024-10-07 11:59:40|15449.31|15369.31|15456.09|15376.09|15456.72|15376.72|15449.31|15369.31|8
1728302390000|2024-10-07 11:59:50|15455.86|15375.86|15455.94|15375.94|15455.94|15375.94|15455.32|15375.32|10
1728302400000|2024-10-07 12:00:00|15455.96|15375.96|15453.49|15373.49|15456.14|15376.14|15453.49|15373.49|10
1728302410000|2024-10-07 12:00:10|15453.52|15373.52|15451.79|15371.79|15453.84|15373.84|15451.26|15371.26|9
1728302420000|2024-10-07 12:00:20|15451.3|15371.3|15447.01|15367.01|15451.44|15371.44|15447.01|15367.01|10
1728302430000|2024-10-07 12:00:30|15446.99|15366.99|15446.36|15366.36|15446.99|15366.99|15445.91|15365.91|10
1728302440000|2024-10-07 12:00:40|15445.87|15365.87|15445.82|15365.82|15446.58|15366.58|15445.69|15365.69|8
1728302450000|2024-10-07 12:00:50|15445.86|15365.86|15440.41|15360.41|15445.86|15365.86|15440.41|15360.41|10
1728302460000|2024-10-07 12:01:00|15440.39|15360.39|15441.32|15361.32|15442.55|15362.55|15440.35|15360.35|10
1728302470000|2024-10-07 12:01:10|15441.28|15361.28|15440.43|15360.43|15441.28|15361.28|15440.4|15360.4|10
1728302480000|2024-10-07 12:01:20|15440.39|15360.39|15438.95|15358.95|15440.49|15360.49|15438.95|15358.95|7
1728302490000|2024-10-07 12:01:30|15438.94|15358.94|15438.34|15358.34|15438.97|15358.97|15438.34|15358.34|10
1728302500000|2024-10-07 12:01:40|15438.33|15358.33|15435.87|15355.87|15438.33|15358.33|15435.87|15355.87|8
1728302510000|2024-10-07 12:01:50|15435.83|15355.83|15432.17|15352.17|15435.95|15355.95|15431.97|15351.97|9
1728302520000|2024-10-07 12:02:00|15434.6|15354.6|15435.6|15355.6|15435.93|15355.93|15434.6|15354.6|10
1728302530000|2024-10-07 12:02:10|15435.57|15355.57|15435.7|15355.7|15435.7|15355.7|15434.81|15354.81|10
1728302540000|2024-10-07 12:02:20|15435.73|15355.73|15432.48|15352.48|15436.27|15356.27|15432.48|15352.48|10
1728302550000|2024-10-07 12:02:30|15431.86|15351.86|15431.86|15351.86|15431.86|15351.86|15430.14|15350.14|10
1728302560000|2024-10-07 12:02:40|15431.89|15351.89|15431.96|15351.96|15432.62|15352.62|15431.88|15351.88|6
1728302570000|2024-10-07 12:02:50|15432.51|15352.51|15431.8|15351.8|15432.52|15352.52|15431.14|15351.14|10
1728302580000|2024-10-07 12:03:00|15432.02|15352.02|15428.16|15348.16|15432.02|15352.02|15428.16|15348.16|10
1728302590000|2024-10-07 12:03:10|15428.11|15348.11|15427.96|15347.96|15428.31|15348.31|15427.75|15347.75|9
1728302600000|2024-10-07 12:03:20|15427.22|15347.22|15427.85|15347.85|15427.85|15347.85|15426.24|15346.24|9
1728302610000|2024-10-07 12:03:30|15427.94|15347.94|15425.42|15345.42|15428|15348|15425.42|15345.42|10
1728302620000|2024-10-07 12:03:40|15423.61|15343.61|15423.57|15343.57|15423.89|15343.89|15423.56|15343.56|9
1728302630000|2024-10-07 12:03:50|15423.55|15343.55|15423.07|15343.07|15423.55|15343.55|15422.61|15342.61|10
1728302640000|2024-10-07 12:04:00|15422.91|15342.91|15422.24|15342.24|15422.91|15342.91|15422.24|15342.24|8
1728302650000|2024-10-07 12:04:10|15421.93|15341.93|15421.6|15341.6|15421.95|15341.95|15421.59|15341.59|9
1728302660000|2024-10-07 12:04:20|15421.62|15341.62|15424.19|15344.19|15424.19|15344.19|15421.62|15341.62|9
1728302670000|2024-10-07 12:04:30|15424.37|15344.37|15425.43|15345.43|15425.43|15345.43|15424.37|15344.37|10
1728302680000|2024-10-07 12:04:40|15425.42|15345.42|15422.21|15342.21|15426.04|15346.04|15422.21|15342.21|10
1728302690000|2024-10-07 12:04:50|15421.72|15341.72|15422.09|15342.09|15422.09|15342.09|15421.11|15341.11|9
1728302700000|2024-10-07 12:05:00|15422.1|15342.1|15421.27|15341.27|15422.1|15342.1|15421.27|15341.27|10
1728302710000|2024-10-07 12:05:10|15421.26|15341.26|15420.52|15340.52|15421.26|15341.26|15420.52|15340.52|8
1728302720000|2024-10-07 12:05:20|15420.12|15340.12|15417.86|15337.86|15420.12|15340.12|15417.86|15337.86|9
1728302730000|2024-10-07 12:05:30|15418.09|15338.09|15415.01|15335.01|15418.09|15338.09|15415.01|15335.01|10
1728302740000|2024-10-07 12:05:40|15412.11|15332.11|15410.18|15330.18|15412.44|15332.44|15410.18|15330.18|8
1728302750000|2024-10-07 12:05:50|15409.64|15329.64|15409.23|15329.23|15409.64|15329.64|15409.22|15329.22|10
1728302760000|2024-10-07 12:06:00|15409.21|15329.21|15408.43|15328.43|15409.21|15329.21|15408.43|15328.43|9
1728302770000|2024-10-07 12:06:10|15408.42|15328.42|15407.33|15327.33|15408.9|15328.9|15407.33|15327.33|9
1728302780000|2024-10-07 12:06:20|15408.2|15328.2|15409.35|15329.35|15409.35|15329.35|15408.18|15328.18|9
1728302790000|2024-10-07 12:06:30|15409.78|15329.78|15409.59|15329.59|15409.78|15329.78|15408.7|15328.7|8
1728302800000|2024-10-07 12:06:40|15409.66|15329.66|15411.38|15331.38|15411.38|15331.38|15409.39|15329.39|9
1728302810000|2024-10-07 12:06:50|15411.48|15331.48|15414.51|15334.51|15414.51|15334.51|15411.48|15331.48|8
1728302820000|2024-10-07 12:07:00|15414.54|15334.54|15416.46|15336.46|15416.54|15336.54|15414.54|15334.54|8
1728302830000|2024-10-07 12:07:10|15416.84|15336.84|15419.61|15339.61|15419.62|15339.62|15416.84|15336.84|9
1728302840000|2024-10-07 12:07:20|15420.06|15340.06|15420.86|15340.86|15420.86|15340.86|15419.64|15339.64|10
1728302850000|2024-10-07 12:07:30|15421.65|15341.65|15424.28|15344.28|15424.28|15344.28|15421.65|15341.65|10
1728302860000|2024-10-07 12:07:40|15424.27|15344.27|15426.55|15346.55|15426.55|15346.55|15424.27|15344.27|9
1728302870000|2024-10-07 12:07:50|15426.52|15346.52|15426.52|15346.52|15426.6|15346.6|15426.14|15346.14|9
1728302880000|2024-10-07 12:08:00|15426.62|15346.62|15427.09|15347.09|15427.86|15347.86|15426.18|15346.18|10
1728302890000|2024-10-07 12:08:10|15427.02|15347.02|15428.77|15348.77|15428.77|15348.77|15427.02|15347.02|7
1728302900000|2024-10-07 12:08:20|15429.04|15349.04|15429.05|15349.05|15429.68|15349.68|15428.04|15348.04|9
1728302910000|2024-10-07 12:08:30|15428.98|15348.98|15428.34|15348.34|15429.23|15349.23|15428.23|15348.23|10
1728302920000|2024-10-07 12:08:40|15427.65|15347.65|15427.41|15347.41|15428.06|15348.06|15427.41|15347.41|10
1728302930000|2024-10-07 12:08:50|15427.16|15347.16|15428|15348|15428|15348|15427.08|15347.08|7
1728302940000|2024-10-07 12:09:00|15427.88|15347.88|15429.18|15349.18|15429.18|15349.18|15427.88|15347.88|8
1728302950000|2024-10-07 12:09:10|15429.09|15349.09|15429.32|15349.32|15429.32|15349.32|15429.09|15349.09|6
1728302960000|2024-10-07 12:09:20|15429.31|15349.31|15429.61|15349.61|15429.61|15349.61|15429.01|15349.01|5
1728302970000|2024-10-07 12:09:30|15429.63|15349.63|15429.63|15349.63|15430.19|15350.19|15429.63|15349.63|7
1728302980000|2024-10-07 12:09:40|15429.97|15349.97|15427.67|15347.67|15429.97|15349.97|15427.67|15347.67|9
1728302990000|2024-10-07 12:09:50|15427.59|15347.59|15426.83|15346.83|15427.59|15347.59|15426.82|15346.82|9
1728303000000|2024-10-07 12:10:00|15426.71|15346.71|15426.32|15346.32|15427.22|15347.22|15426.32|15346.32|8
1728303010000|2024-10-07 12:10:10|15425.7|15345.7|15425.05|15345.05|15426.38|15346.38|15425.05|15345.05|8
1728303020000|2024-10-07 12:10:20|15425.06|15345.06|15425.05|15345.05|15425.23|15345.23|15424.96|15344.96|8
1728303030000|2024-10-07 12:10:30|15425.26|15345.26|15426.28|15346.28|15426.28|15346.28|15424.68|15344.68|7
1728303040000|2024-10-07 12:10:40|15426.29|15346.29|15428.31|15348.31|15428.31|15348.31|15426.05|15346.05|9
1728303050000|2024-10-07 12:10:50|15428.32|15348.32|15428.4|15348.4|15428.42|15348.42|15428.11|15348.11|8
1728303060000|2024-10-07 12:11:00|15428.39|15348.39|15425.68|15345.68|15428.39|15348.39|15425.68|15345.68|9
1728303070000|2024-10-07 12:11:10|15425.84|15345.84|15422.48|15342.48|15425.84|15345.84|15422.21|15342.21|9
1728303080000|2024-10-07 12:11:20|15422.49|15342.49|15423.32|15343.32|15423.32|15343.32|15421.33|15341.33|8
1728303090000|2024-10-07 12:11:30|15423.26|15343.26|15422.3|15342.3|15423.26|15343.26|15422.3|15342.3|5
1728303100000|2024-10-07 12:11:40|15422.18|15342.18|15422.65|15342.65|15422.65|15342.65|15421.77|15341.77|9
1728303110000|2024-10-07 12:11:50|15422.69|15342.69|15421.3|15341.3|15422.69|15342.69|15421.3|15341.3|8
1728303120000|2024-10-07 12:12:00|15421.31|15341.31|15420.53|15340.53|15421.31|15341.31|15419.53|15339.53|9
1728303130000|2024-10-07 12:12:10|15420.55|15340.55|15421.11|15341.11|15421.27|15341.27|15420.55|15340.55|10
1728303140000|2024-10-07 12:12:20|15421.08|15341.08|15423.47|15343.47|15423.47|15343.47|15421.08|15341.08|8
1728303150000|2024-10-07 12:12:30|15423.48|15343.48|15424.32|15344.32|15425.28|15345.28|15423.48|15343.48|10
1728303160000|2024-10-07 12:12:40|15424.18|15344.18|15423.89|15343.89|15424.18|15344.18|15423.44|15343.44|8
1728303170000|2024-10-07 12:12:50|15426.07|15346.07|15426.1|15346.1|15426.33|15346.33|15425.96|15345.96|9
1728303180000|2024-10-07 12:13:00|15426.09|15346.09|15426.11|15346.11|15426.15|15346.15|15426.09|15346.09|7
1728303190000|2024-10-07 12:13:10|15426.1|15346.1|15426.11|15346.11|15426.43|15346.43|15426.07|15346.07|7
1728303200000|2024-10-07 12:13:20|15426.12|15346.12|15426.13|15346.13|15426.76|15346.76|15426.11|15346.11|6
1728303210000|2024-10-07 12:13:30|15425.28|15345.28|15425.9|15345.9|15425.93|15345.93|15424.88|15344.88|9
1728303220000|2024-10-07 12:13:40|15425.92|15345.92|15428.57|15348.57|15428.57|15348.57|15425.92|15345.92|8
1728303230000|2024-10-07 12:13:50|15428.79|15348.79|15429.19|15349.19|15429.19|15349.19|15428.1|15348.1|8
1728303240000|2024-10-07 12:14:00|15429.2|15349.2|15431.08|15351.08|15431.08|15351.08|15429.15|15349.15|9
1728303250000|2024-10-07 12:14:10|15430.92|15350.92|15430.78|15350.78|15431.19|15351.19|15430.78|15350.78|8
1728303260000|2024-10-07 12:14:20|15430.76|15350.76|15430.87|15350.87|15431.31|15351.31|15430.74|15350.74|7
1728303270000|2024-10-07 12:14:30|15429.65|15349.65|15429.23|15349.23|15429.65|15349.65|15428.7|15348.7|8
1728303280000|2024-10-07 12:14:40|15429.2|15349.2|15428.01|15348.01|15429.2|15349.2|15428.01|15348.01|9
1728303290000|2024-10-07 12:14:50|15428.13|15348.13|15427.85|15347.85|15428.14|15348.14|15427.8|15347.8|7
1728303300000|2024-10-07 12:15:00|15427.84|15347.84|15428.32|15348.32|15428.52|15348.52|15427.84|15347.84|8
1728303310000|2024-10-07 12:15:10|15428.86|15348.86|15429.51|15349.51|15429.79|15349.79|15428.72|15348.72|10
1728303320000|2024-10-07 12:15:20|15429.47|15349.47|15430.15|15350.15|15430.15|15350.15|15429.47|15349.47|7
1728303330000|2024-10-07 12:15:30|15429.92|15349.92|15430.7|15350.7|15430.76|15350.76|15429.92|15349.92|8
1728303340000|2024-10-07 12:15:40|15430.71|15350.71|15431.58|15351.58|15431.91|15351.91|15430.71|15350.71|10
1728303350000|2024-10-07 12:15:50|15431.57|15351.57|15431.51|15351.51|15431.57|15351.57|15431.43|15351.43|8
1728303360000|2024-10-07 12:16:00|15431.53|15351.53|15430.34|15350.34|15431.53|15351.53|15430.34|15350.34|10
1728303370000|2024-10-07 12:16:10|15429.81|15349.81|15429.62|15349.62|15430.49|15350.49|15429.57|15349.57|10
1728303380000|2024-10-07 12:16:20|15429.48|15349.48|15429.64|15349.64|15429.7|15349.7|15429.13|15349.13|10
1728303390000|2024-10-07 12:16:30|15429.66|15349.66|15426.6|15346.6|15429.66|15349.66|15426.6|15346.6|10
1728303400000|2024-10-07 12:16:40|15426.61|15346.61|15426.18|15346.18|15426.63|15346.63|15426.14|15346.14|8
1728303410000|2024-10-07 12:16:50|15426.37|15346.37|15425.76|15345.76|15426.45|15346.45|15425.76|15345.76|10
1728303420000|2024-10-07 12:17:00|15425.51|15345.51|15428.14|15348.14|15428.14|15348.14|15425.51|15345.51|10
1728303430000|2024-10-07 12:17:10|15428.31|15348.31|15431.89|15351.89|15431.89|15351.89|15427.91|15347.91|9
1728303440000|2024-10-07 12:17:20|15431.92|15351.92|15433.61|15353.61|15433.61|15353.61|15431.77|15351.77|10
1728303450000|2024-10-07 12:17:30|15433.64|15353.64|15432.09|15352.09|15433.64|15353.64|15432.09|15352.09|10
1728303460000|2024-10-07 12:17:40|15433.19|15353.19|15433.29|15353.29|15433.33|15353.33|15432.95|15352.95|8
1728303470000|2024-10-07 12:17:50|15433.39|15353.39|15433.78|15353.78|15434.58|15354.58|15433.39|15353.39|9
1728303480000|2024-10-07 12:18:00|15433.54|15353.54|15431.92|15351.92|15433.54|15353.54|15431.92|15351.92|7
1728303490000|2024-10-07 12:18:10|15431.11|15351.11|15432.32|15352.32|15432.51|15352.51|15430.64|15350.64|10
1728303500000|2024-10-07 12:18:20|15432.26|15352.26|15433.57|15353.57|15433.6|15353.6|15432.22|15352.22|10
1728303510000|2024-10-07 12:18:30|15433.58|15353.58|15433.65|15353.65|15433.65|15353.65|15433.46|15353.46|9
1728303520000|2024-10-07 12:18:40|15433.64|15353.64|15433.8|15353.8|15433.94|15353.94|15433.64|15353.64|9
1728303530000|2024-10-07 12:18:50|15433.7|15353.7|15433.91|15353.91|15433.91|15353.91|15433.7|15353.7|4
1728303540000|2024-10-07 12:19:00|15433.76|15353.76|15434.08|15354.08|15434.08|15354.08|15433.76|15353.76|5
1728303550000|2024-10-07 12:19:10|15434.28|15354.28|15434.42|15354.42|15434.71|15354.71|15433.91|15353.91|9
1728303560000|2024-10-07 12:19:20|15434.56|15354.56|15434.01|15354.01|15434.56|15354.56|15434.01|15354.01|10
1728303570000|2024-10-07 12:19:30|15433.33|15353.33|15429.84|15349.84|15433.33|15353.33|15429.74|15349.74|10
1728303580000|2024-10-07 12:19:40|15430.87|15350.87|15429.6|15349.6|15430.87|15350.87|15429.6|15349.6|7
1728303590000|2024-10-07 12:19:50|15429.64|15349.64|15429.46|15349.46|15429.76|15349.76|15428.99|15348.99|10
1728303600000|2024-10-07 12:20:00|15429.44|15349.44|15428.33|15348.33|15430.1|15350.1|15428.33|15348.33|8
1728303610000|2024-10-07 12:20:10|15428.26|15348.26|15425.92|15345.92|15428.53|15348.53|15425.92|15345.92|10
1728303620000|2024-10-07 12:20:20|15426.17|15346.17|15423.66|15343.66|15426.17|15346.17|15423.66|15343.66|10
1728303630000|2024-10-07 12:20:30|15422.49|15342.49|15419.23|15339.23|15422.79|15342.79|15419.23|15339.23|10
1728303640000|2024-10-07 12:20:40|15418.61|15338.61|15418.44|15338.44|15418.61|15338.61|15417.73|15337.73|9
1728303650000|2024-10-07 12:20:50|15418.43|15338.43|15412.55|15332.55|15418.43|15338.43|15412.55|15332.55|10
1728303660000|2024-10-07 12:21:00|15412.85|15332.85|15413.14|15333.14|15413.64|15333.64|15412.85|15332.85|9
1728303670000|2024-10-07 12:21:10|15413.53|15333.53|15414.37|15334.37|15414.52|15334.52|15413.33|15333.33|9
1728303680000|2024-10-07 12:21:20|15414.4|15334.4|15413.73|15333.73|15414.52|15334.52|15413.73|15333.73|9
1728303690000|2024-10-07 12:21:30|15413.67|15333.67|15414.42|15334.42|15414.42|15334.42|15413.04|15333.04|8
1728303700000|2024-10-07 12:21:40|15414.07|15334.07|15415.01|15335.01|15415.01|15335.01|15414.04|15334.04|10
1728303710000|2024-10-07 12:21:50|15414.85|15334.85|15416.82|15336.82|15416.91|15336.91|15414.85|15334.85|9
1728303720000|2024-10-07 12:22:00|15417.39|15337.39|15419.06|15339.06|15420.05|15340.05|15417.39|15337.39|10
1728303730000|2024-10-07 12:22:10|15419.18|15339.18|15419.76|15339.76|15419.78|15339.78|15419.18|15339.18|10
1728303740000|2024-10-07 12:22:20|15419.77|15339.77|15422.55|15342.55|15422.56|15342.56|15419.77|15339.77|9
1728303750000|2024-10-07 12:22:30|15422.97|15342.97|15422.77|15342.77|15423.28|15343.28|15422.77|15342.77|9
1728303760000|2024-10-07 12:22:40|15422.8|15342.8|15422.44|15342.44|15422.81|15342.81|15422.31|15342.31|6
1728303770000|2024-10-07 12:22:50|15422.43|15342.43|15421.37|15341.37|15422.43|15342.43|15421.37|15341.37|9
1728303780000|2024-10-07 12:23:00|15421.58|15341.58|15421.96|15341.96|15421.97|15341.97|15420.94|15340.94|9
1728303790000|2024-10-07 12:23:10|15421.04|15341.04|15420.77|15340.77|15421.31|15341.31|15420.74|15340.74|10
1728303800000|2024-10-07 12:23:20|15420.74|15340.74|15419.93|15339.93|15420.74|15340.74|15419.93|15339.93|9
1728303810000|2024-10-07 12:23:30|15419.74|15339.74|15419.69|15339.69|15419.74|15339.74|15419.18|15339.18|9
1728303820000|2024-10-07 12:23:40|15419.58|15339.58|15420.8|15340.8|15421.39|15341.39|15419.55|15339.55|10
1728303830000|2024-10-07 12:23:50|15420.82|15340.82|15421.43|15341.43|15421.85|15341.85|15420.8|15340.8|10
1728303840000|2024-10-07 12:24:00|15421.41|15341.41|15420.76|15340.76|15421.41|15341.41|15420.76|15340.76|8
1728303850000|2024-10-07 12:24:10|15420.71|15340.71|15421.53|15341.53|15421.64|15341.64|15420.26|15340.26|8
1728303860000|2024-10-07 12:24:20|15421.54|15341.54|15422.93|15342.93|15422.93|15342.93|15421.04|15341.04|9
1728303870000|2024-10-07 12:24:30|15423.62|15343.62|15423.77|15343.77|15424|15344|15423.36|15343.36|9
1728303880000|2024-10-07 12:24:40|15423.81|15343.81|15422.96|15342.96|15423.82|15343.82|15422.92|15342.92|9
1728303890000|2024-10-07 12:24:50|15422.97|15342.97|15423.18|15343.18|15423.18|15343.18|15422.96|15342.96|7
1728303900000|2024-10-07 12:25:00|15422.92|15342.92|15423.08|15343.08|15423.08|15343.08|15422.89|15342.89|7
1728303910000|2024-10-07 12:25:10|15423.1|15343.1|15426.63|15346.63|15426.63|15346.63|15423.1|15343.1|9
1728303920000|2024-10-07 12:25:20|15426.64|15346.64|15426.86|15346.86|15427.63|15347.63|15426.64|15346.64|7
1728303930000|2024-10-07 12:25:30|15426.39|15346.39|15426.5|15346.5|15426.5|15346.5|15426.07|15346.07|10
1728303940000|2024-10-07 12:25:40|15426.93|15346.93|15427.88|15347.88|15427.88|15347.88|15426.93|15346.93|6
1728303950000|2024-10-07 12:25:50|15427.37|15347.37|15427.84|15347.84|15427.84|15347.84|15427.19|15347.19|9
1728303960000|2024-10-07 12:26:00|15427.56|15347.56|15425.84|15345.84|15427.56|15347.56|15425.71|15345.71|9
1728303970000|2024-10-07 12:26:10|15426.1|15346.1|15425.43|15345.43|15426.32|15346.32|15425.24|15345.24|9
1728303980000|2024-10-07 12:26:20|15425.45|15345.45|15425.64|15345.64|15425.68|15345.68|15425.4|15345.4|8
1728303990000|2024-10-07 12:26:30|15425.43|15345.43|15425.53|15345.53|15425.53|15345.53|15425.34|15345.34|9
1728304000000|2024-10-07 12:26:40|15425.4|15345.4|15426.84|15346.84|15426.84|15346.84|15425.4|15345.4|10
1728304010000|2024-10-07 12:26:50|15428.45|15348.45|15431.31|15351.31|15431.64|15351.64|15428.45|15348.45|8
1728304020000|2024-10-07 12:27:00|15432.04|15352.04|15432.28|15352.28|15432.28|15352.28|15431.87|15351.87|7
1728304030000|2024-10-07 12:27:10|15431.38|15351.38|15432.36|15352.36|15432.38|15352.38|15431.37|15351.37|5
1728304040000|2024-10-07 12:27:20|15432.55|15352.55|15433.25|15353.25|15433.25|15353.25|15432.55|15352.55|9
1728304050000|2024-10-07 12:27:30|15433.3|15353.3|15433.98|15353.98|15434.01|15354.01|15433.3|15353.3|8
1728304060000|2024-10-07 12:27:40|15433.82|15353.82|15433.95|15353.95|15433.95|15353.95|15433.82|15353.82|8
1728304070000|2024-10-07 12:27:50|15434.14|15354.14|15434.02|15354.02|15434.48|15354.48|15434.02|15354.02|4
1728304080000|2024-10-07 12:28:00|15434.05|15354.05|15434.08|15354.08|15434.08|15354.08|15434.03|15354.03|6
1728304090000|2024-10-07 12:28:10|15434.05|15354.05|15434.31|15354.31|15434.5|15354.5|15434.05|15354.05|6
1728304100000|2024-10-07 12:28:20|15434.32|15354.32|15434.53|15354.53|15434.53|15354.53|15434.32|15354.32|7
1728304110000|2024-10-07 12:28:30|15434.58|15354.58|15434.7|15354.7|15434.7|15354.7|15434.58|15354.58|7
1728304120000|2024-10-07 12:28:40|15434.72|15354.72|15436.48|15356.48|15436.48|15356.48|15434.71|15354.71|8
1728304130000|2024-10-07 12:28:50|15436.5|15356.5|15436.72|15356.72|15437.04|15357.04|15436.5|15356.5|9
1728304140000|2024-10-07 12:29:00|15436.68|15356.68|15436.49|15356.49|15437.13|15357.13|15436.49|15356.49|9
1728304150000|2024-10-07 12:29:10|15436.86|15356.86|15439.35|15359.35|15439.35|15359.35|15436.86|15356.86|10
1728304160000|2024-10-07 12:29:20|15439.15|15359.15|15439.44|15359.44|15439.8|15359.8|15439.15|15359.15|9
1728304170000|2024-10-07 12:29:30|15439.98|15359.98|15440.23|15360.23|15440.23|15360.23|15439.62|15359.62|10
1728304180000|2024-10-07 12:29:40|15440.58|15360.58|15442.33|15362.33|15442.33|15362.33|15440.58|15360.58|9
1728304190000|2024-10-07 12:29:50|15442.69|15362.69|15442.8|15362.8|15442.8|15362.8|15442.43|15362.43|7
1728304200000|2024-10-07 12:30:00|15442.78|15362.78|15443.6|15363.6|15443.69|15363.69|15442.73|15362.73|10
1728304210000|2024-10-07 12:30:10|15443.57|15363.57|15443.67|15363.67|15443.67|15363.67|15443.5|15363.5|6
1728304220000|2024-10-07 12:30:20|15444.74|15364.74|15441.22|15361.22|15444.74|15364.74|15441.22|15361.22|9
1728304230000|2024-10-07 12:30:30|15441.15|15361.15|15441.06|15361.06|15441.15|15361.15|15440.25|15360.25|10
1728304240000|2024-10-07 12:30:40|15441.07|15361.07|15440.84|15360.84|15441.66|15361.66|15440.84|15360.84|10
1728304250000|2024-10-07 12:30:50|15441.48|15361.48|15440.27|15360.27|15441.64|15361.64|15440.27|15360.27|5
1728304260000|2024-10-07 12:31:00|15440.24|15360.24|15439.62|15359.62|15440.31|15360.31|15439.61|15359.61|9
1728304270000|2024-10-07 12:31:10|15439.63|15359.63|15439.37|15359.37|15439.72|15359.72|15439.37|15359.37|9
1728304280000|2024-10-07 12:31:20|15439.35|15359.35|15439.14|15359.14|15439.56|15359.56|15439.14|15359.14|6
1728304290000|2024-10-07 12:31:30|15439.13|15359.13|15438.83|15358.83|15440.05|15360.05|15438.83|15358.83|9
1728304300000|2024-10-07 12:31:40|15438.62|15358.62|15436.51|15356.51|15438.62|15358.62|15436.51|15356.51|9
1728304310000|2024-10-07 12:31:50|15436.27|15356.27|15436.44|15356.44|15436.95|15356.95|15436.27|15356.27|9
1728304320000|2024-10-07 12:32:00|15436.34|15356.34|15436.95|15356.95|15436.95|15356.95|15436.34|15356.34|7
1728304330000|2024-10-07 12:32:10|15436.99|15356.99|15438.36|15358.36|15438.36|15358.36|15436.69|15356.69|10
1728304340000|2024-10-07 12:32:20|15438.27|15358.27|15438.82|15358.82|15438.82|15358.82|15438.11|15358.11|10
1728304350000|2024-10-07 12:32:30|15438.83|15358.83|15439.67|15359.67|15439.67|15359.67|15438.83|15358.83|8
1728304360000|2024-10-07 12:32:40|15439.8|15359.8|15443.51|15363.51|15443.51|15363.51|15439.51|15359.51|10
1728304370000|2024-10-07 12:32:50|15443.6|15363.6|15442.59|15362.59|15443.6|15363.6|15442.47|15362.47|10
1728304380000|2024-10-07 12:33:00|15442.62|15362.62|15441.44|15361.44|15442.62|15362.62|15441.44|15361.44|8
1728304390000|2024-10-07 12:33:10|15441.31|15361.31|15439.16|15359.16|15441.31|15361.31|15439.16|15359.16|9
1728304400000|2024-10-07 12:33:20|15439.17|15359.17|15437.67|15357.67|15439.2|15359.2|15437.18|15357.18|8
1728304410000|2024-10-07 12:33:30|15437.65|15357.65|15436.45|15356.45|15437.66|15357.66|15436.45|15356.45|9
1728304420000|2024-10-07 12:33:40|15436.43|15356.43|15432.97|15352.97|15436.43|15356.43|15432.97|15352.97|8
1728304430000|2024-10-07 12:33:50|15432.75|15352.75|15433.05|15353.05|15433.05|15353.05|15432.66|15352.66|9
1728304440000|2024-10-07 12:34:00|15433.22|15353.22|15433.33|15353.33|15433.81|15353.81|15432.67|15352.67|10
1728304450000|2024-10-07 12:34:10|15433.18|15353.18|15431.08|15351.08|15434.04|15354.04|15431.08|15351.08|9
1728304460000|2024-10-07 12:34:20|15431.05|15351.05|15428.16|15348.16|15431.05|15351.05|15428.16|15348.16|9
1728304470000|2024-10-07 12:34:30|15428.12|15348.12|15427.92|15347.92|15428.12|15348.12|15427.75|15347.75|9
1728304480000|2024-10-07 12:34:40|15427.69|15347.69|15426.75|15346.75|15428|15348|15426.75|15346.75|8
1728304490000|2024-10-07 12:34:50|15426.54|15346.54|15425.87|15345.87|15427.25|15347.25|15425.35|15345.35|10
1728304500000|2024-10-07 12:35:00|15425.44|15345.44|15422.18|15342.18|15425.58|15345.58|15422.18|15342.18|10
1728304510000|2024-10-07 12:35:10|15420.66|15340.66|15419.31|15339.31|15420.66|15340.66|15419.31|15339.31|9
1728304520000|2024-10-07 12:35:20|15418.76|15338.76|15419.16|15339.16|15419.16|15339.16|15418.06|15338.06|8
1728304530000|2024-10-07 12:35:30|15419.15|15339.15|15418.79|15338.79|15419.21|15339.21|15418.79|15338.79|7
1728304540000|2024-10-07 12:35:40|15418.48|15338.48|15416.06|15336.06|15418.48|15338.48|15414.51|15334.51|10
1728304550000|2024-10-07 12:35:50|15415.62|15335.62|15413.75|15333.75|15415.62|15335.62|15413.75|15333.75|10
1728304560000|2024-10-07 12:36:00|15413.74|15333.74|15414.11|15334.11|15414.12|15334.12|15413.65|15333.65|9
1728304570000|2024-10-07 12:36:10|15414.5|15334.5|15410.25|15330.25|15415.13|15335.13|15410.25|15330.25|10
1728304580000|2024-10-07 12:36:20|15410.28|15330.28|15410.55|15330.55|15410.8|15330.8|15409.77|15329.77|10
1728304590000|2024-10-07 12:36:30|15410.58|15330.58|15408.84|15328.84|15410.58|15330.58|15408.84|15328.84|9
1728304600000|2024-10-07 12:36:40|15408.83|15328.83|15407.8|15327.8|15408.83|15328.83|15407.73|15327.73|7
1728304610000|2024-10-07 12:36:50|15407.03|15327.03|15407.21|15327.21|15407.42|15327.42|15407|15327|8
1728304620000|2024-10-07 12:37:00|15407.76|15327.76|15407.41|15327.41|15407.83|15327.83|15406.87|15326.87|10
1728304630000|2024-10-07 12:37:10|15406.82|15326.82|15407.96|15327.96|15408.1|15328.1|15406.81|15326.81|7
1728304640000|2024-10-07 12:37:20|15407.34|15327.34|15408.77|15328.77|15408.77|15328.77|15407.34|15327.34|8
1728304650000|2024-10-07 12:37:30|15408.79|15328.79|15409.27|15329.27|15409.67|15329.67|15408.79|15328.79|9
1728304660000|2024-10-07 12:37:40|15409.26|15329.26|15409.07|15329.07|15409.96|15329.96|15409.07|15329.07|10
1728304670000|2024-10-07 12:37:50|15409.32|15329.32|15407.69|15327.69|15409.35|15329.35|15407.68|15327.68|9
1728304680000|2024-10-07 12:38:00|15407.61|15327.61|15407.15|15327.15|15407.61|15327.61|15406.53|15326.53|9
1728304690000|2024-10-07 12:38:10|15407.14|15327.14|15406.73|15326.73|15407.36|15327.36|15406.43|15326.43|9
1728304700000|2024-10-07 12:38:20|15406.72|15326.72|15404.85|15324.85|15406.79|15326.79|15404.85|15324.85|8
1728304710000|2024-10-07 12:38:30|15404.81|15324.81|15404.09|15324.09|15404.81|15324.81|15403.54|15323.54|8
1728304720000|2024-10-07 12:38:40|15404.22|15324.22|15404.03|15324.03|15404.22|15324.22|15404.03|15324.03|8
1728304730000|2024-10-07 12:38:50|15403.73|15323.73|15403.43|15323.43|15404.17|15324.17|15403.43|15323.43|9
1728304740000|2024-10-07 12:39:00|15403.42|15323.42|15401.1|15321.1|15403.42|15323.42|15400.76|15320.76|10
1728304750000|2024-10-07 12:39:10|15401.19|15321.19|15404.31|15324.31|15404.31|15324.31|15401.13|15321.13|9
1728304760000|2024-10-07 12:39:20|15404.62|15324.62|15409.49|15329.49|15409.49|15329.49|15404.62|15324.62|9
1728304770000|2024-10-07 12:39:30|15410.2|15330.2|15412.98|15332.98|15413.67|15333.67|15410.2|15330.2|10
1728304780000|2024-10-07 12:39:40|15412.97|15332.97|15415.2|15335.2|15415.2|15335.2|15412.97|15332.97|10
1728304790000|2024-10-07 12:39:50|15415.49|15335.49|15416.45|15336.45|15416.45|15336.45|15415.49|15335.49|10
1728304800000|2024-10-07 12:40:00|15416.26|15336.26|15416.12|15336.12|15416.31|15336.31|15415.88|15335.88|10
1728304810000|2024-10-07 12:40:10|15416.1|15336.1|15417.08|15337.08|15417.08|15337.08|15416.02|15336.02|10
1728304820000|2024-10-07 12:40:20|15416.84|15336.84|15417.42|15337.42|15417.46|15337.46|15416.1|15336.1|9
1728304830000|2024-10-07 12:40:30|15417.09|15337.09|15417.96|15337.96|15417.96|15337.96|15416.77|15336.77|10
1728304840000|2024-10-07 12:40:40|15417.32|15337.32|15416.83|15336.83|15417.63|15337.63|15416.83|15336.83|9
1728304850000|2024-10-07 12:40:50|15417.05|15337.05|15417.29|15337.29|15417.34|15337.34|15417.05|15337.05|7
1728304860000|2024-10-07 12:41:00|15417.44|15337.44|15417.28|15337.28|15417.57|15337.57|15417.28|15337.28|9
1728304870000|2024-10-07 12:41:10|15417.27|15337.27|15413.45|15333.45|15417.31|15337.31|15413.45|15333.45|9
1728304880000|2024-10-07 12:41:20|15413.35|15333.35|15412.9|15332.9|15413.6|15333.6|15412.9|15332.9|8
1728304890000|2024-10-07 12:41:30|15412.84|15332.84|15413.44|15333.44|15413.44|15333.44|15412.44|15332.44|8
1728304900000|2024-10-07 12:41:40|15413.4|15333.4|15413.17|15333.17|15413.4|15333.4|15412.8|15332.8|7
1728304910000|2024-10-07 12:41:50|15413.02|15333.02|15410.97|15330.97|15413.07|15333.07|15410.97|15330.97|9
1728304920000|2024-10-07 12:42:00|15410.74|15330.74|15411.86|15331.86|15411.86|15331.86|15410.69|15330.69|9
1728304930000|2024-10-07 12:42:10|15411.62|15331.62|15412.03|15332.03|15412.31|15332.31|15411.62|15331.62|8
1728304940000|2024-10-07 12:42:20|15412.04|15332.04|15412.48|15332.48|15412.48|15332.48|15412.03|15332.03|9
1728304950000|2024-10-07 12:42:30|15412.47|15332.47|15413.69|15333.69|15413.71|15333.71|15412.47|15332.47|7
1728304960000|2024-10-07 12:42:40|15413.9|15333.9|15413.95|15333.95|15413.95|15333.95|15413.9|15333.9|5
1728304970000|2024-10-07 12:42:50|15414.08|15334.08|15412.12|15332.12|15414.09|15334.09|15412.12|15332.12|10
1728304980000|2024-10-07 12:43:00|15412.08|15332.08|15410.26|15330.26|15412.08|15332.08|15410.26|15330.26|10
1728304990000|2024-10-07 12:43:10|15410.5|15330.5|15405.94|15325.94|15410.5|15330.5|15405.94|15325.94|10
1728305000000|2024-10-07 12:43:20|15405.92|15325.92|15405.94|15325.94|15405.94|15325.94|15405.17|15325.17|9
1728305010000|2024-10-07 12:43:30|15405.95|15325.95|15404.43|15324.43|15405.95|15325.95|15404.43|15324.43|8
1728305020000|2024-10-07 12:43:40|15404.41|15324.41|15403.73|15323.73|15404.41|15324.41|15403.73|15323.73|9
1728305030000|2024-10-07 12:43:50|15403.08|15323.08|15402.79|15322.79|15403.08|15323.08|15402.79|15322.79|3
1728305040000|2024-10-07 12:44:00|15402.14|15322.14|15404.2|15324.2|15404.2|15324.2|15402.14|15322.14|9
1728305050000|2024-10-07 12:44:10|15403.84|15323.84|15403.9|15323.9|15403.9|15323.9|15403.47|15323.47|9
1728305060000|2024-10-07 12:44:20|15403.91|15323.91|15405.16|15325.16|15405.38|15325.38|15403.91|15323.91|8
1728305070000|2024-10-07 12:44:30|15405.12|15325.12|15406.42|15326.42|15406.5|15326.5|15405.12|15325.12|9
1728305080000|2024-10-07 12:44:40|15406.25|15326.25|15407.28|15327.28|15407.28|15327.28|15406.25|15326.25|9
1728305090000|2024-10-07 12:44:50|15407.92|15327.92|15409.07|15329.07|15409.08|15329.08|15407.92|15327.92|10
1728305100000|2024-10-07 12:45:00|15409.08|15329.08|15409.39|15329.39|15409.5|15329.5|15409.08|15329.08|9
1728305110000|2024-10-07 12:45:10|15409.42|15329.42|15407.96|15327.96|15409.42|15329.42|15407.96|15327.96|8
1728305120000|2024-10-07 12:45:20|15407.97|15327.97|15405.38|15325.38|15407.97|15327.97|15405.38|15325.38|10
1728305130000|2024-10-07 12:45:30|15405.24|15325.24|15404.66|15324.66|15405.24|15325.24|15404.66|15324.66|10
1728305140000|2024-10-07 12:45:40|15404.65|15324.65|15406.77|15326.77|15406.77|15326.77|15404.64|15324.64|9
1728305150000|2024-10-07 12:45:50|15407.22|15327.22|15412.2|15332.2|15412.2|15332.2|15407.22|15327.22|10
1728305160000|2024-10-07 12:46:00|15413.22|15333.22|15412.59|15332.59|15414.06|15334.06|15412.56|15332.56|8
1728305170000|2024-10-07 12:46:10|15412.55|15332.55|15413.04|15333.04|15413.04|15333.04|15412|15332|8
1728305180000|2024-10-07 12:46:20|15413.5|15333.5|15411.77|15331.77|15413.5|15333.5|15411.76|15331.76|8
1728305190000|2024-10-07 12:46:30|15412.18|15332.18|15409.82|15329.82|15412.2|15332.2|15409.25|15329.25|9
1728305200000|2024-10-07 12:46:40|15409.81|15329.81|15407.52|15327.52|15409.81|15329.81|15407.52|15327.52|9
1728305210000|2024-10-07 12:46:50|15407.2|15327.2|15407.49|15327.49|15407.6|15327.6|15407.18|15327.18|7
1728305220000|2024-10-07 12:47:00|15407.92|15327.92|15407.31|15327.31|15407.92|15327.92|15407.24|15327.24|7
1728305230000|2024-10-07 12:47:10|15407.33|15327.33|15408.98|15328.98|15409.12|15329.12|15407.17|15327.17|10
1728305240000|2024-10-07 12:47:20|15408.97|15328.97|15412.17|15332.17|15412.19|15332.19|15408.16|15328.16|9
1728305250000|2024-10-07 12:47:30|15412.2|15332.2|15412.82|15332.82|15412.83|15332.83|15412.2|15332.2|9
1728305260000|2024-10-07 12:47:40|15412.79|15332.79|15414.53|15334.53|15414.53|15334.53|15412.79|15332.79|9
1728305270000|2024-10-07 12:47:50|15414.54|15334.54|15414.98|15334.98|15415|15335|15414.24|15334.24|9
1728305280000|2024-10-07 12:48:00|15415.01|15335.01|15417.59|15337.59|15417.59|15337.59|15415.01|15335.01|9
1728305290000|2024-10-07 12:48:10|15417.61|15337.61|15418.1|15338.1|15419.59|15339.59|15417.61|15337.61|10
1728305300000|2024-10-07 12:48:20|15416.86|15336.86|15416.51|15336.51|15417.08|15337.08|15416.51|15336.51|9
1728305310000|2024-10-07 12:48:30|15416.5|15336.5|15416.05|15336.05|15416.73|15336.73|15416.05|15336.05|10
1728305320000|2024-10-07 12:48:40|15416.06|15336.06|15415.23|15335.23|15416.06|15336.06|15415.23|15335.23|8
1728305330000|2024-10-07 12:48:50|15415.19|15335.19|15414.25|15334.25|15415.19|15335.19|15414.25|15334.25|7
1728305340000|2024-10-07 12:49:00|15414.22|15334.22|15414.41|15334.41|15414.41|15334.41|15413.66|15333.66|8
1728305350000|2024-10-07 12:49:10|15414.45|15334.45|15415.56|15335.56|15415.56|15335.56|15414.34|15334.34|10
1728305360000|2024-10-07 12:49:20|15415.68|15335.68|15415.61|15335.61|15415.92|15335.92|15415.61|15335.61|9
1728305370000|2024-10-07 12:49:30|15415.95|15335.95|15415.11|15335.11|15416.41|15336.41|15415.11|15335.11|10
1728305380000|2024-10-07 12:49:40|15415.13|15335.13|15415.26|15335.26|15415.26|15335.26|15415.03|15335.03|7
1728305390000|2024-10-07 12:49:50|15415.24|15335.24|15416.73|15336.73|15416.74|15336.74|15415.21|15335.21|10
1728305400000|2024-10-07 12:50:00|15416.71|15336.71|15417.55|15337.55|15418.13|15338.13|15416.71|15336.71|10
1728305410000|2024-10-07 12:50:10|15417.44|15337.44|15418.23|15338.23|15418.73|15338.73|15417.43|15337.43|8
1728305420000|2024-10-07 12:50:20|15418.15|15338.15|15417.26|15337.26|15418.75|15338.75|15417.26|15337.26|8
1728305430000|2024-10-07 12:50:30|15417.28|15337.28|15417.94|15337.94|15417.94|15337.94|15416.88|15336.88|8
1728305440000|2024-10-07 12:50:40|15417.9|15337.9|15416.12|15336.12|15417.9|15337.9|15416.12|15336.12|9
1728305450000|2024-10-07 12:50:50|15416.13|15336.13|15416.02|15336.02|15416.13|15336.13|15415.52|15335.52|7
1728305460000|2024-10-07 12:51:00|15416.23|15336.23|15416.85|15336.85|15416.87|15336.87|15416.19|15336.19|9
1728305470000|2024-10-07 12:51:10|15416.84|15336.84|15413.86|15333.86|15416.84|15336.84|15413.86|15333.86|9
1728305480000|2024-10-07 12:51:20|15413.67|15333.67|15411.86|15331.86|15414.21|15334.21|15411.86|15331.86|10
1728305490000|2024-10-07 12:51:30|15411.93|15331.93|15409.2|15329.2|15411.93|15331.93|15409.2|15329.2|10
1728305500000|2024-10-07 12:51:40|15408.92|15328.92|15409.09|15329.09|15409.42|15329.42|15408.78|15328.78|9
1728305510000|2024-10-07 12:51:50|15409.1|15329.1|15407.98|15327.98|15409.1|15329.1|15407.5|15327.5|8
1728305520000|2024-10-07 12:52:00|15407.53|15327.53|15407.33|15327.33|15407.75|15327.75|15407.32|15327.32|9
1728305530000|2024-10-07 12:52:10|15407.31|15327.31|15404.23|15324.23|15407.31|15327.31|15404.23|15324.23|6
1728305540000|2024-10-07 12:52:20|15403.8|15323.8|15403.66|15323.66|15403.8|15323.8|15403.36|15323.36|8
1728305550000|2024-10-07 12:52:30|15402.27|15322.27|15398.71|15318.71|15402.27|15322.27|15398.71|15318.71|10
1728305560000|2024-10-07 12:52:40|15398.34|15318.34|15396.61|15316.61|15398.34|15318.34|15396.12|15316.12|10
1728305570000|2024-10-07 12:52:50|15394.78|15314.78|15394.95|15314.95|15394.95|15314.95|15394.02|15314.02|8
1728305580000|2024-10-07 12:53:00|15394.66|15314.66|15393.66|15313.66|15394.66|15314.66|15393.66|15313.66|8
1728305590000|2024-10-07 12:53:10|15393.91|15313.91|15393.75|15313.75|15393.96|15313.96|15393.75|15313.75|7
1728305600000|2024-10-07 12:53:20|15393.77|15313.77|15395.26|15315.26|15395.84|15315.84|15393.76|15313.76|8
1728305610000|2024-10-07 12:53:30|15395.28|15315.28|15394.72|15314.72|15395.47|15315.47|15394.54|15314.54|9
1728305620000|2024-10-07 12:53:40|15394.45|15314.45|15393.55|15313.55|15394.45|15314.45|15393.55|15313.55|5
1728305630000|2024-10-07 12:53:50|15393.34|15313.34|15392.86|15312.86|15393.34|15313.34|15392.15|15312.15|8
1728305640000|2024-10-07 12:54:00|15392.87|15312.87|15391.8|15311.8|15392.87|15312.87|15391.8|15311.8|10
1728305650000|2024-10-07 12:54:10|15390.9|15310.9|15388.53|15308.53|15390.9|15310.9|15388.37|15308.37|10
1728305660000|2024-10-07 12:54:20|15389.67|15309.67|15389.42|15309.42|15389.67|15309.67|15387.27|15307.27|10
1728305670000|2024-10-07 12:54:30|15389.23|15309.23|15389.44|15309.44|15389.76|15309.76|15389.23|15309.23|9
1728305680000|2024-10-07 12:54:40|15389.2|15309.2|15389.65|15309.65|15389.65|15309.65|15388.97|15308.97|9
1728305690000|2024-10-07 12:54:50|15389.67|15309.67|15396.1|15316.1|15396.1|15316.1|15389.67|15309.67|7
1728305700000|2024-10-07 12:55:00|15391|15311|15389.75|15309.75|15391.52|15311.52|15389.75|15309.75|10
1728305710000|2024-10-07 12:55:10|15389.66|15309.66|15390.45|15310.45|15390.82|15310.82|15389.66|15309.66|10
1728305720000|2024-10-07 12:55:20|15390.14|15310.14|15390.28|15310.28|15390.55|15310.55|15390.13|15310.13|9
1728305730000|2024-10-07 12:55:30|15390.02|15310.02|15390.07|15310.07|15390.32|15310.32|15390.02|15310.02|6
1728305740000|2024-10-07 12:55:40|15390.08|15310.08|15389.82|15309.82|15390.12|15310.12|15389.82|15309.82|9
1728305750000|2024-10-07 12:55:50|15389.81|15309.81|15389.33|15309.33|15389.86|15309.86|15389.28|15309.28|9
1728305760000|2024-10-07 12:56:00|15389.34|15309.34|15389.52|15309.52|15389.56|15309.56|15388.28|15308.28|10
1728305770000|2024-10-07 12:56:10|15389.3|15309.3|15389.78|15309.78|15389.84|15309.84|15389.3|15309.3|10
1728305780000|2024-10-07 12:56:20|15389.79|15309.79|15389.82|15309.82|15389.82|15309.82|15389.79|15309.79|3
1728305790000|2024-10-07 12:56:30|15389.78|15309.78|15389.61|15309.61|15390.28|15310.28|15389.61|15309.61|10
1728305800000|2024-10-07 12:56:40|15389.56|15309.56|15387.76|15307.76|15389.56|15309.56|15387.75|15307.75|9
1728305810000|2024-10-07 12:56:50|15387.49|15307.49|15386.74|15306.74|15387.49|15307.49|15386.72|15306.72|7
1728305820000|2024-10-07 12:57:00|15387.05|15307.05|15386.85|15306.85|15387.13|15307.13|15386.84|15306.84|8
1728305830000|2024-10-07 12:57:10|15386.87|15306.87|15386.47|15306.47|15387.11|15307.11|15386.45|15306.45|9
1728305840000|2024-10-07 12:57:20|15387.01|15307.01|15387.69|15307.69|15387.69|15307.69|15386.98|15306.98|8
1728305850000|2024-10-07 12:57:30|15387.73|15307.73|15388.76|15308.76|15388.76|15308.76|15387.73|15307.73|7
1728305860000|2024-10-07 12:57:40|15388.8|15308.8|15394.27|15314.27|15394.27|15314.27|15388.8|15308.8|10
1728305870000|2024-10-07 12:57:50|15393.9|15313.9|15395.41|15315.41|15395.47|15315.47|15393.9|15313.9|9
1728305880000|2024-10-07 12:58:00|15395.42|15315.42|15395.17|15315.17|15395.97|15315.97|15395.15|15315.15|10
1728305890000|2024-10-07 12:58:10|15395.11|15315.11|15394.15|15314.15|15395.11|15315.11|15394.15|15314.15|10
1728305900000|2024-10-07 12:58:20|15394.71|15314.71|15394.52|15314.52|15394.73|15314.73|15394.52|15314.52|6
1728305910000|2024-10-07 12:58:30|15393.86|15313.86|15393.74|15313.74|15393.86|15313.86|15393.07|15313.07|8
1728305920000|2024-10-07 12:58:40|15393.48|15313.48|15392.86|15312.86|15393.52|15313.52|15392.66|15312.66|10
1728305930000|2024-10-07 12:58:50|15391.74|15311.74|15391.93|15311.93|15391.94|15311.94|15391.74|15311.74|8
1728305940000|2024-10-07 12:59:00|15391.92|15311.92|15391.51|15311.51|15391.92|15311.92|15391.5|15311.5|7
1728305950000|2024-10-07 12:59:10|15391.77|15311.77|15392.15|15312.15|15392.45|15312.45|15391.77|15311.77|10
1728305960000|2024-10-07 12:59:20|15394.29|15314.29|15394.08|15314.08|15394.3|15314.3|15394.06|15314.06|9
1728305970000|2024-10-07 12:59:30|15394.29|15314.29|15394.13|15314.13|15394.32|15314.32|15394.13|15314.13|6
1728305980000|2024-10-07 12:59:40|15394.14|15314.14|15394.71|15314.71|15394.71|15314.71|15394.11|15314.11|7
1728305990000|2024-10-07 12:59:50|15394.3|15314.3|15395.16|15315.16|15395.43|15315.43|15394.3|15314.3|8
1728306000000|2024-10-07 13:00:00|15395.23|15315.23|15394.12|15314.12|15395.25|15315.25|15394.12|15314.12|7
1728306010000|2024-10-07 13:00:10|15394.11|15314.11|15392.09|15312.09|15394.14|15314.14|15391.95|15311.95|10
1728306020000|2024-10-07 13:00:20|15391.77|15311.77|15390.67|15310.67|15391.77|15311.77|15390.67|15310.67|9
1728306030000|2024-10-07 13:00:30|15390.65|15310.65|15387.88|15307.88|15390.71|15310.71|15387.64|15307.64|9
1728306040000|2024-10-07 13:00:40|15387.91|15307.91|15386.08|15306.08|15387.91|15307.91|15385.84|15305.84|9
1728306050000|2024-10-07 13:00:50|15386.37|15306.37|15386.73|15306.73|15387.04|15307.04|15386.37|15306.37|7
1728306060000|2024-10-07 13:01:00|15386.47|15306.47|15383.34|15303.34|15386.47|15306.47|15383.34|15303.34|10
1728306070000|2024-10-07 13:01:10|15383|15303|15384.17|15304.17|15384.27|15304.27|15383|15303|10
1728306080000|2024-10-07 13:01:20|15384.43|15304.43|15386.31|15306.31|15386.31|15306.31|15384.43|15304.43|10
1728306090000|2024-10-07 13:01:30|15386.22|15306.22|15386.16|15306.16|15386.29|15306.29|15385.53|15305.53|9
1728306100000|2024-10-07 13:01:40|15386.18|15306.18|15388.82|15308.82|15388.82|15308.82|15386.18|15306.18|10
1728306110000|2024-10-07 13:01:50|15389.38|15309.38|15392.16|15312.16|15392.16|15312.16|15389.38|15309.38|7
1728306120000|2024-10-07 13:02:00|15395.47|15315.47|15396.65|15316.65|15396.65|15316.65|15395.15|15315.15|9
1728306130000|2024-10-07 13:02:10|15396.7|15316.7|15398.3|15318.3|15398.74|15318.74|15396.05|15316.05|10
1728306140000|2024-10-07 13:02:20|15398.77|15318.77|15400.48|15320.48|15400.81|15320.81|15398.77|15318.77|10
1728306150000|2024-10-07 13:02:30|15400.49|15320.49|15401.28|15321.28|15401.28|15321.28|15400.49|15320.49|9
1728306160000|2024-10-07 13:02:40|15401.53|15321.53|15401.32|15321.32|15401.53|15321.53|15401.31|15321.31|8
1728306170000|2024-10-07 13:02:50|15401.33|15321.33|15401.58|15321.58|15401.58|15321.58|15400.78|15320.78|8
1728306180000|2024-10-07 13:03:00|15401.6|15321.6|15399.14|15319.14|15401.6|15321.6|15399.14|15319.14|9
1728306190000|2024-10-07 13:03:10|15399.13|15319.13|15397.21|15317.21|15399.13|15319.13|15397.21|15317.21|9
1728306200000|2024-10-07 13:03:20|15397.2|15317.2|15397.08|15317.08|15397.21|15317.21|15397.08|15317.08|9
1728306210000|2024-10-07 13:03:30|15397.04|15317.04|15396.07|15316.07|15397.07|15317.07|15395.5|15315.5|8
1728306220000|2024-10-07 13:03:40|15395.99|15315.99|15398.1|15318.1|15398.1|15318.1|15395.99|15315.99|7
1728306230000|2024-10-07 13:03:50|15398.09|15318.09|15397.76|15317.76|15398.16|15318.16|15397.43|15317.43|6
1728306240000|2024-10-07 13:04:00|15397.75|15317.75|15397.52|15317.52|15397.75|15317.75|15397.52|15317.52|8
1728306250000|2024-10-07 13:04:10|15397.46|15317.46|15401.46|15321.46|15401.56|15321.56|15397.46|15317.46|9
1728306260000|2024-10-07 13:04:20|15401.65|15321.65|15402.43|15322.43|15402.91|15322.91|15401.65|15321.65|10
1728306270000|2024-10-07 13:04:30|15403.18|15323.18|15403.94|15323.94|15403.97|15323.97|15402.84|15322.84|10
1728306280000|2024-10-07 13:04:40|15403.98|15323.98|15404.4|15324.4|15404.54|15324.54|15403.98|15323.98|7
1728306290000|2024-10-07 13:04:50|15404.43|15324.43|15405.27|15325.27|15405.27|15325.27|15404.43|15324.43|8
1728306300000|2024-10-07 13:05:00|15405.26|15325.26|15406.41|15326.41|15406.41|15326.41|15403.75|15323.75|10
1728306310000|2024-10-07 13:05:10|15406.44|15326.44|15406.78|15326.78|15406.78|15326.78|15406.44|15326.44|7
1728306320000|2024-10-07 13:05:20|15406.91|15326.91|15407.43|15327.43|15407.43|15327.43|15406.9|15326.9|8
1728306330000|2024-10-07 13:05:30|15407.49|15327.49|15408.49|15328.49|15408.49|15328.49|15407.49|15327.49|9
1728306340000|2024-10-07 13:05:40|15408.5|15328.5|15409.89|15329.89|15410.66|15330.66|15408.5|15328.5|8
1728306350000|2024-10-07 13:05:50|15409.91|15329.91|15409.64|15329.64|15409.94|15329.94|15409.43|15329.43|10
1728306360000|2024-10-07 13:06:00|15409.9|15329.9|15409.75|15329.75|15410.18|15330.18|15409.65|15329.65|8
1728306370000|2024-10-07 13:06:10|15409.17|15329.17|15409.5|15329.5|15409.58|15329.58|15409.14|15329.14|8
1728306380000|2024-10-07 13:06:20|15409.13|15329.13|15409.26|15329.26|15409.26|15329.26|15408.74|15328.74|7
1728306390000|2024-10-07 13:06:30|15409.29|15329.29|15408.66|15328.66|15409.32|15329.32|15408.34|15328.34|6
1728306400000|2024-10-07 13:06:40|15408.67|15328.67|15409.1|15329.1|15409.1|15329.1|15408.13|15328.13|9
1728306410000|2024-10-07 13:06:50|15409.09|15329.09|15409.94|15329.94|15409.94|15329.94|15409.09|15329.09|9
1728306420000|2024-10-07 13:07:00|15409.93|15329.93|15412.44|15332.44|15412.44|15332.44|15409.93|15329.93|4
1728306430000|2024-10-07 13:07:10|15412.49|15332.49|15416.06|15336.06|15416.06|15336.06|15412.49|15332.49|10
1728306440000|2024-10-07 13:07:20|15416.39|15336.39|15419.03|15339.03|15419.64|15339.64|15416.39|15336.39|9
1728306450000|2024-10-07 13:07:30|15419.01|15339.01|15419.77|15339.77|15419.83|15339.83|15419|15339|9
1728306460000|2024-10-07 13:07:40|15419.76|15339.76|15419.74|15339.74|15419.95|15339.95|15419.48|15339.48|10
1728306470000|2024-10-07 13:07:50|15419.73|15339.73|15419.71|15339.71|15420.15|15340.15|15419.48|15339.48|7
1728306480000|2024-10-07 13:08:00|15419.78|15339.78|15421.37|15341.37|15421.37|15341.37|15419.78|15339.78|9
1728306490000|2024-10-07 13:08:10|15421.36|15341.36|15421.39|15341.39|15421.91|15341.91|15420.84|15340.84|9
1728306500000|2024-10-07 13:08:20|15421.44|15341.44|15418.93|15338.93|15421.6|15341.6|15418.58|15338.58|10
1728306510000|2024-10-07 13:08:30|15418.25|15338.25|15418.87|15338.87|15419.4|15339.4|15418.25|15338.25|6
1728306520000|2024-10-07 13:08:40|15418.86|15338.86|15418.68|15338.68|15419.83|15339.83|15418.24|15338.24|7
1728306530000|2024-10-07 13:08:50|15418.71|15338.71|15418.62|15338.62|15418.71|15338.71|15418.58|15338.58|9
1728306540000|2024-10-07 13:09:00|15419.72|15339.72|15419.11|15339.11|15420.04|15340.04|15419.09|15339.09|8
1728306550000|2024-10-07 13:09:10|15419.12|15339.12|15418.25|15338.25|15419.12|15339.12|15418.25|15338.25|9
1728306560000|2024-10-07 13:09:20|15418.24|15338.24|15418.13|15338.13|15418.25|15338.25|15418.13|15338.13|5
1728306570000|2024-10-07 13:09:30|15418.12|15338.12|15415.94|15335.94|15418.12|15338.12|15415.9|15335.9|9
1728306580000|2024-10-07 13:09:40|15415.81|15335.81|15413.7|15333.7|15415.81|15335.81|15413.7|15333.7|10
1728306590000|2024-10-07 13:09:50|15413.23|15333.23|15413.84|15333.84|15413.84|15333.84|15412.93|15332.93|8
1728306600000|2024-10-07 13:10:00|15413.82|15333.82|15414.64|15334.64|15414.64|15334.64|15413.82|15333.82|9
1728306610000|2024-10-07 13:10:10|15414.31|15334.31|15414.45|15334.45|15414.45|15334.45|15413.34|15333.34|9
1728306620000|2024-10-07 13:10:20|15414.42|15334.42|15413.59|15333.59|15414.43|15334.43|15413.53|15333.53|6
1728306630000|2024-10-07 13:10:30|15413.51|15333.51|15413.34|15333.34|15413.51|15333.51|15413.34|15333.34|6
1728306640000|2024-10-07 13:10:40|15413.35|15333.35|15413.34|15333.34|15413.87|15333.87|15413.16|15333.16|8
1728306650000|2024-10-07 13:10:50|15413.37|15333.37|15414.45|15334.45|15414.52|15334.52|15413.37|15333.37|8
1728306660000|2024-10-07 13:11:00|15414.76|15334.76|15415.92|15335.92|15415.93|15335.93|15414.73|15334.73|7
1728306670000|2024-10-07 13:11:10|15415.64|15335.64|15414.57|15334.57|15415.64|15335.64|15414.57|15334.57|5
1728306680000|2024-10-07 13:11:20|15414.56|15334.56|15413.35|15333.35|15414.57|15334.57|15413.35|15333.35|9
1728306690000|2024-10-07 13:11:30|15413.14|15333.14|15412.92|15332.92|15413.14|15333.14|15412.92|15332.92|7
1728306700000|2024-10-07 13:11:40|15412.9|15332.9|15412.82|15332.82|15413.57|15333.57|15412.82|15332.82|9
1728306710000|2024-10-07 13:11:50|15411.75|15331.75|15407.52|15327.52|15411.75|15331.75|15407.52|15327.52|10
1728306720000|2024-10-07 13:12:00|15407.66|15327.66|15408.24|15328.24|15408.24|15328.24|15407.26|15327.26|8
1728306730000|2024-10-07 13:12:10|15408.21|15328.21|15407.94|15327.94|15408.21|15328.21|15407.94|15327.94|5
1728306740000|2024-10-07 13:12:20|15407.21|15327.21|15405.42|15325.42|15407.84|15327.84|15405.42|15325.42|7
1728306750000|2024-10-07 13:12:30|15406.02|15326.02|15407.53|15327.53|15407.66|15327.66|15406.02|15326.02|10
1728306760000|2024-10-07 13:12:40|15407.86|15327.86|15407.97|15327.97|15408.44|15328.44|15407.66|15327.66|8
1728306770000|2024-10-07 13:12:50|15408.04|15328.04|15407.92|15327.92|15408.06|15328.06|15407.05|15327.05|8
1728306780000|2024-10-07 13:13:00|15405.55|15325.55|15404.8|15324.8|15405.55|15325.55|15404.64|15324.64|7
1728306790000|2024-10-07 13:13:10|15404.77|15324.77|15404.53|15324.53|15404.77|15324.77|15404.04|15324.04|8
1728306800000|2024-10-07 13:13:20|15404.32|15324.32|15403.17|15323.17|15404.32|15324.32|15403.17|15323.17|6
1728306810000|2024-10-07 13:13:30|15403.15|15323.15|15402.27|15322.27|15403.15|15323.15|15401.63|15321.63|8
1728306820000|2024-10-07 13:13:40|15402.07|15322.07|15401.75|15321.75|15402.28|15322.28|15401.62|15321.62|7
1728306830000|2024-10-07 13:13:50|15400.87|15320.87|15401.01|15321.01|15401.14|15321.14|15400.87|15320.87|6
1728306840000|2024-10-07 13:14:00|15401.47|15321.47|15402.8|15322.8|15402.8|15322.8|15401.47|15321.47|6
1728306850000|2024-10-07 13:14:10|15401.24|15321.24|15401.61|15321.61|15401.61|15321.61|15400.7|15320.7|7
1728306860000|2024-10-07 13:14:20|15401.58|15321.58|15404.02|15324.02|15404.02|15324.02|15400.84|15320.84|8
1728306870000|2024-10-07 13:14:30|15404.05|15324.05|15406.06|15326.06|15406.25|15326.25|15404.05|15324.05|9
1728306880000|2024-10-07 13:14:40|15406.07|15326.07|15406.77|15326.77|15406.98|15326.98|15406.07|15326.07|7
1728306890000|2024-10-07 13:14:50|15407.11|15327.11|15407.78|15327.78|15407.82|15327.82|15407.1|15327.1|9
1728306900000|2024-10-07 13:15:00|15407.96|15327.96|15406.3|15326.3|15408.03|15328.03|15406.3|15326.3|8
1728306910000|2024-10-07 13:15:10|15406.28|15326.28|15407.35|15327.35|15407.62|15327.62|15406.2|15326.2|9
1728306920000|2024-10-07 13:15:20|15408.08|15328.08|15405.31|15325.31|15408.2|15328.2|15405.27|15325.27|9
1728306930000|2024-10-07 13:15:30|15405.29|15325.29|15404.94|15324.94|15405.31|15325.31|15404.86|15324.86|10
1728306940000|2024-10-07 13:15:40|15404.83|15324.83|15402.85|15322.85|15404.83|15324.83|15402.47|15322.47|9
1728306950000|2024-10-07 13:15:50|15402.43|15322.43|15402.73|15322.73|15403.07|15323.07|15402.43|15322.43|8
1728306960000|2024-10-07 13:16:00|15401.77|15321.77|15402.93|15322.93|15403.18|15323.18|15401.77|15321.77|9
1728306970000|2024-10-07 13:16:10|15403.47|15323.47|15403.53|15323.53|15403.53|15323.53|15403.39|15323.39|8
1728306980000|2024-10-07 13:16:20|15402.56|15322.56|15403.85|15323.85|15403.85|15323.85|15402.56|15322.56|7
1728306990000|2024-10-07 13:16:30|15403.86|15323.86|15402.97|15322.97|15404.07|15324.07|15402.43|15322.43|10
1728307000000|2024-10-07 13:16:40|15402.61|15322.61|15402.87|15322.87|15403.36|15323.36|15402.61|15322.61|8
1728307010000|2024-10-07 13:16:50|15403.31|15323.31|15402.56|15322.56|15403.31|15323.31|15402.56|15322.56|10
1728307020000|2024-10-07 13:17:00|15402.57|15322.57|15401.5|15321.5|15402.57|15322.57|15401.5|15321.5|8
1728307030000|2024-10-07 13:17:10|15402.33|15322.33|15402.09|15322.09|15403.03|15323.03|15402.09|15322.09|8
1728307040000|2024-10-07 13:17:20|15402.45|15322.45|15402.9|15322.9|15402.95|15322.95|15402.05|15322.05|8
1728307050000|2024-10-07 13:17:30|15402.91|15322.91|15403.16|15323.16|15403.16|15323.16|15402.73|15322.73|6
1728307060000|2024-10-07 13:17:40|15403.57|15323.57|15410|15330|15410|15330|15403.57|15323.57|10
1728307070000|2024-10-07 13:17:50|15410.25|15330.25|15409.1|15329.1|15410.25|15330.25|15409.1|15329.1|9
1728307080000|2024-10-07 13:18:00|15408.99|15328.99|15408.9|15328.9|15408.99|15328.99|15408.68|15328.68|9
1728307090000|2024-10-07 13:18:10|15408.91|15328.91|15410.75|15330.75|15410.83|15330.83|15408.74|15328.74|9
1728307100000|2024-10-07 13:18:20|15410.73|15330.73|15415.01|15335.01|15415.01|15335.01|15410.73|15330.73|7
1728307110000|2024-10-07 13:18:30|15414.69|15334.69|15416.38|15336.38|15416.38|15336.38|15414.3|15334.3|10
1728307120000|2024-10-07 13:18:40|15416.45|15336.45|15415.95|15335.95|15417.22|15337.22|15415.95|15335.95|9
1728307130000|2024-10-07 13:18:50|15418.18|15338.18|15421.19|15341.19|15421.32|15341.32|15418.18|15338.18|10
1728307140000|2024-10-07 13:19:00|15421.78|15341.78|15427.81|15347.81|15427.81|15347.81|15421.78|15341.78|8
1728307150000|2024-10-07 13:19:10|15427.99|15347.99|15428.63|15348.63|15428.63|15348.63|15427.45|15347.45|10
1728307160000|2024-10-07 13:19:20|15428.61|15348.61|15431.84|15351.84|15431.84|15351.84|15428.61|15348.61|10
1728307170000|2024-10-07 13:19:30|15431.85|15351.85|15432.08|15352.08|15432.98|15352.98|15431.07|15351.07|9
1728307180000|2024-10-07 13:19:40|15432.22|15352.22|15433.57|15353.57|15433.57|15353.57|15432.08|15352.08|9
1728307190000|2024-10-07 13:19:50|15433.58|15353.58|15434.44|15354.44|15435.02|15355.02|15433.58|15353.58|10
1728307200000|2024-10-07 13:20:00|15435.02|15355.02|15435.15|15355.15|15435.15|15355.15|15433.24|15353.24|10
1728307210000|2024-10-07 13:20:10|15435.01|15355.01|15438.23|15358.23|15438.23|15358.23|15435.01|15355.01|10
1728307220000|2024-10-07 13:20:20|15438.75|15358.75|15438.85|15358.85|15439.77|15359.77|15438.09|15358.09|10
1728307230000|2024-10-07 13:20:30|15438.49|15358.49|15440.1|15360.1|15440.1|15360.1|15438.49|15358.49|10
1728307240000|2024-10-07 13:20:40|15439.93|15359.93|15439.63|15359.63|15440.16|15360.16|15438.27|15358.27|8
1728307250000|2024-10-07 13:20:50|15439.56|15359.56|15442.61|15362.61|15443.92|15363.92|15439.56|15359.56|9
1728307260000|2024-10-07 13:21:00|15442.46|15362.46|15442.53|15362.53|15444.03|15364.03|15442.46|15362.46|10
1728307270000|2024-10-07 13:21:10|15442.16|15362.16|15442.89|15362.89|15444.02|15364.02|15442.16|15362.16|10
1728307280000|2024-10-07 13:21:20|15442.9|15362.9|15443.29|15363.29|15443.34|15363.34|15442.88|15362.88|10
1728307290000|2024-10-07 13:21:30|15443.06|15363.06|15441.69|15361.69|15443.06|15363.06|15441.67|15361.67|9
1728307300000|2024-10-07 13:21:40|15441.26|15361.26|15442.02|15362.02|15442.6|15362.6|15441.25|15361.25|5
1728307310000|2024-10-07 13:21:50|15442.52|15362.52|15442.32|15362.32|15443.8|15363.8|15442.32|15362.32|8
1728307320000|2024-10-07 13:22:00|15442.33|15362.33|15441.66|15361.66|15443.67|15363.67|15440.12|15360.12|10
1728307330000|2024-10-07 13:22:10|15443.76|15363.76|15446.69|15366.69|15446.72|15366.72|15443.75|15363.75|10
1728307340000|2024-10-07 13:22:20|15446.67|15366.67|15447.89|15367.89|15447.89|15367.89|15446.26|15366.26|10
1728307350000|2024-10-07 13:22:30|15448.93|15368.93|15449.59|15369.59|15450.31|15370.31|15448.93|15368.93|10
1728307360000|2024-10-07 13:22:40|15449.65|15369.65|15450.06|15370.06|15451.11|15371.11|15449.3|15369.3|10
1728307370000|2024-10-07 13:22:50|15449.52|15369.52|15449.05|15369.05|15449.9|15369.9|15449.05|15369.05|10
1728307380000|2024-10-07 13:23:00|15449.11|15369.11|15449.31|15369.31|15449.5|15369.5|15448.02|15368.02|10
1728307390000|2024-10-07 13:23:10|15449.3|15369.3|15449.79|15369.79|15449.79|15369.79|15447.97|15367.97|9
1728307400000|2024-10-07 13:23:20|15449.81|15369.81|15449.64|15369.64|15450.08|15370.08|15449.64|15369.64|6
1728307410000|2024-10-07 13:23:30|15449.69|15369.69|15449.53|15369.53|15449.74|15369.74|15449.45|15369.45|8
1728307420000|2024-10-07 13:23:40|15449.51|15369.51|15450.76|15370.76|15450.76|15370.76|15449.51|15369.51|9
1728307430000|2024-10-07 13:23:50|15450.81|15370.81|15450.57|15370.57|15451.06|15371.06|15450.44|15370.44|8
1728307440000|2024-10-07 13:24:00|15450.15|15370.15|15451.29|15371.29|15451.29|15371.29|15450.15|15370.15|9
1728307450000|2024-10-07 13:24:10|15452.02|15372.02|15456.22|15376.22|15456.22|15376.22|15451.92|15371.92|10
1728307460000|2024-10-07 13:24:20|15456.01|15376.01|15457.73|15377.73|15457.73|15377.73|15454.77|15374.77|10
1728307470000|2024-10-07 13:24:30|15458.72|15378.72|15458.64|15378.64|15459.76|15379.76|15458.3|15378.3|10
1728307480000|2024-10-07 13:24:40|15458.81|15378.81|15459.34|15379.34|15459.34|15379.34|15458.2|15378.2|9
1728307490000|2024-10-07 13:24:50|15459.42|15379.42|15458.74|15378.74|15459.74|15379.74|15458.74|15378.74|9
1728307500000|2024-10-07 13:25:00|15458.51|15378.51|15459.37|15379.37|15460.2|15380.2|15458.51|15378.51|10
1728307510000|2024-10-07 13:25:10|15459.47|15379.47|15458.89|15378.89|15459.48|15379.48|15458.42|15378.42|10
1728307520000|2024-10-07 13:25:20|15458.35|15378.35|15457.91|15377.91|15458.35|15378.35|15457.9|15377.9|9
1728307530000|2024-10-07 13:25:30|15458.06|15378.06|15455.31|15375.31|15458.06|15378.06|15455.31|15375.31|9
1728307540000|2024-10-07 13:25:40|15456.57|15376.57|15458.98|15378.98|15459.14|15379.14|15456.16|15376.16|8
1728307550000|2024-10-07 13:25:50|15458.73|15378.73|15458.28|15378.28|15458.73|15378.73|15457.75|15377.75|10
1728307560000|2024-10-07 13:26:00|15458.31|15378.31|15458.74|15378.74|15458.74|15378.74|15458.31|15378.31|7
1728307570000|2024-10-07 13:26:10|15458.51|15378.51|15454.81|15374.81|15458.51|15378.51|15454.81|15374.81|9
1728307580000|2024-10-07 13:26:20|15454.77|15374.77|15456.2|15376.2|15456.2|15376.2|15454.75|15374.75|8
1728307590000|2024-10-07 13:26:30|15456.19|15376.19|15459.55|15379.55|15460.62|15380.62|15456.19|15376.19|9
1728307600000|2024-10-07 13:26:40|15459.52|15379.52|15459.69|15379.69|15459.69|15379.69|15459.13|15379.13|10
1728307610000|2024-10-07 13:26:50|15459.7|15379.7|15460.62|15380.62|15460.72|15380.72|15459.24|15379.24|10
1728307620000|2024-10-07 13:27:00|15460.35|15380.35|15460.71|15380.71|15460.92|15380.92|15459.37|15379.37|10
1728307630000|2024-10-07 13:27:10|15460.46|15380.46|15459.03|15379.03|15460.46|15380.46|15458.89|15378.89|9
1728307640000|2024-10-07 13:27:20|15459.37|15379.37|15458.55|15378.55|15459.37|15379.37|15458.55|15378.55|8
1728307650000|2024-10-07 13:27:30|15458.54|15378.54|15457.87|15377.87|15458.59|15378.59|15457.87|15377.87|7
1728307660000|2024-10-07 13:27:40|15458.64|15378.64|15457.78|15377.78|15458.64|15378.64|15457.78|15377.78|9
1728307670000|2024-10-07 13:27:50|15457.79|15377.79|15455.55|15375.55|15457.79|15377.79|15455.36|15375.36|10
1728307680000|2024-10-07 13:28:00|15455.57|15375.57|15454.8|15374.8|15455.57|15375.57|15454.72|15374.72|8
1728307690000|2024-10-07 13:28:10|15454.78|15374.78|15454.99|15374.99|15455.23|15375.23|15454.65|15374.65|9
1728307700000|2024-10-07 13:28:20|15455.07|15375.07|15455.5|15375.5|15455.5|15375.5|15455.07|15375.07|8
1728307710000|2024-10-07 13:28:30|15455.49|15375.49|15452.14|15372.14|15455.83|15375.83|15452.14|15372.14|8
1728307720000|2024-10-07 13:28:40|15451.55|15371.55|15447.23|15367.23|15451.55|15371.55|15447.23|15367.23|10
1728307730000|2024-10-07 13:28:50|15447.18|15367.18|15445.82|15365.82|15447.3|15367.3|15445.8|15365.8|10
1728307740000|2024-10-07 13:29:00|15445.83|15365.83|15441.57|15361.57|15446.4|15366.4|15441.43|15361.43|10
1728307750000|2024-10-07 13:29:10|15442.21|15362.21|15445.13|15365.13|15445.14|15365.14|15442.21|15362.21|8
1728307760000|2024-10-07 13:29:20|15445.12|15365.12|15451.52|15371.52|15451.52|15371.52|15445.12|15365.12|9
1728307770000|2024-10-07 13:29:30|15451.74|15371.74|15449.48|15369.48|15453.16|15373.16|15449.12|15369.12|10
1728307780000|2024-10-07 13:29:40|15449.47|15369.47|15449.44|15369.44|15449.53|15369.53|15449.17|15369.17|6
1728307790000|2024-10-07 13:29:50|15450.42|15370.42|15453.99|15373.99|15454.03|15374.03|15450.42|15370.42|10
1728307800000|2024-10-07 13:30:00|15453.98|15373.98|15455.46|15375.46|15455.46|15375.46|15452.44|15372.44|10
1728307810000|2024-10-07 13:30:10|15455.67|15375.67|15460.06|15380.06|15460.57|15380.57|15455.67|15375.67|10
1728307820000|2024-10-07 13:30:20|15460.26|15380.26|15456.45|15376.45|15460.26|15380.26|15456.16|15376.16|10
1728307830000|2024-10-07 13:30:30|15456.52|15376.52|15456.31|15376.31|15457.15|15377.15|15456.06|15376.06|9
1728307840000|2024-10-07 13:30:40|15454.62|15374.62|15454.64|15374.64|15454.76|15374.76|15453.06|15373.06|7
1728307850000|2024-10-07 13:30:50|15452.95|15372.95|15450.94|15370.94|15452.95|15372.95|15449.41|15369.41|10
1728307860000|2024-10-07 13:31:00|15450.23|15370.23|15448.35|15368.35|15450.23|15370.23|15447.59|15367.59|10
1728307870000|2024-10-07 13:31:10|15448.31|15368.31|15446.02|15366.02|15448.81|15368.81|15446.02|15366.02|10
1728307880000|2024-10-07 13:31:20|15446.77|15366.77|15445.31|15365.31|15446.77|15366.77|15444.11|15364.11|9
1728307890000|2024-10-07 13:31:30|15444.25|15364.25|15440.03|15360.03|15444.25|15364.25|15440.03|15360.03|10
1728307900000|2024-10-07 13:31:40|15439.99|15359.99|15440.43|15360.43|15441.15|15361.15|15439.7|15359.7|10
1728307910000|2024-10-07 13:31:50|15440.42|15360.42|15440.98|15360.98|15441.43|15361.43|15440.34|15360.34|9
1728307920000|2024-10-07 13:32:00|15441.34|15361.34|15439.23|15359.23|15441.96|15361.96|15439.23|15359.23|9
1728307930000|2024-10-07 13:32:10|15439.16|15359.16|15437.36|15357.36|15440.4|15360.4|15436.91|15356.91|9
1728307940000|2024-10-07 13:32:20|15438.32|15358.32|15434.59|15354.59|15438.32|15358.32|15434.04|15354.04|10
1728307950000|2024-10-07 13:32:30|15434.02|15354.02|15433.09|15353.09|15434.02|15354.02|15432.51|15352.51|10
1728307960000|2024-10-07 13:32:40|15431.37|15351.37|15429.69|15349.69|15431.39|15351.39|15429.69|15349.69|10
1728307970000|2024-10-07 13:32:50|15429.89|15349.89|15429.43|15349.43|15430.85|15350.85|15429.39|15349.39|10
1728307980000|2024-10-07 13:33:00|15429.44|15349.44|15428.99|15348.99|15429.67|15349.67|15428.54|15348.54|9
1728307990000|2024-10-07 13:33:10|15428.98|15348.98|15425.91|15345.91|15428.98|15348.98|15425.91|15345.91|8
1728308000000|2024-10-07 13:33:20|15426.54|15346.54|15423.8|15343.8|15427.28|15347.28|15423.52|15343.52|10
1728308010000|2024-10-07 13:33:30|15423.15|15343.15|15419.92|15339.92|15423.15|15343.15|15419.92|15339.92|10
1728308020000|2024-10-07 13:33:40|15419.36|15339.36|15421.2|15341.2|15421.2|15341.2|15419.36|15339.36|6
1728308030000|2024-10-07 13:33:50|15423.3|15343.3|15424.45|15344.45|15425.26|15345.26|15423.3|15343.3|10
1728308040000|2024-10-07 13:34:00|15424.47|15344.47|15425.38|15345.38|15427.66|15347.66|15424.47|15344.47|10
1728308050000|2024-10-07 13:34:10|15423.61|15343.61|15422.16|15342.16|15423.61|15343.61|15421.75|15341.75|10
1728308060000|2024-10-07 13:34:20|15421.86|15341.86|15421.03|15341.03|15422.91|15342.91|15421.03|15341.03|10
1728308070000|2024-10-07 13:34:30|15420.36|15340.36|15415.22|15335.22|15420.36|15340.36|15415.22|15335.22|10
1728308080000|2024-10-07 13:34:40|15415.41|15335.41|15417.66|15337.66|15417.66|15337.66|15414.61|15334.61|10
1728308090000|2024-10-07 13:34:50|15417.65|15337.65|15418.34|15338.34|15418.34|15338.34|15416.69|15336.69|8
1728308100000|2024-10-07 13:35:00|15419.42|15339.42|15418.75|15338.75|15420.59|15340.59|15418.75|15338.75|10
1728308110000|2024-10-07 13:35:10|15418.36|15338.36|15416.25|15336.25|15418.36|15338.36|15416.25|15336.25|10
1728308120000|2024-10-07 13:35:20|15416.13|15336.13|15417.36|15337.36|15417.67|15337.67|15416.08|15336.08|10
1728308130000|2024-10-07 13:35:30|15417.37|15337.37|15415.44|15335.44|15417.37|15337.37|15415.44|15335.44|10
1728308140000|2024-10-07 13:35:40|15415.31|15335.31|15417.56|15337.56|15417.56|15337.56|15415.31|15335.31|10
1728308150000|2024-10-07 13:35:50|15418.5|15338.5|15419|15339|15419|15339|15417.23|15337.23|10
1728308160000|2024-10-07 13:36:00|15419.21|15339.21|15424.89|15344.89|15425.29|15345.29|15418.36|15338.36|10
1728308170000|2024-10-07 13:36:10|15423.98|15343.98|15426.99|15346.99|15426.99|15346.99|15422.9|15342.9|10
1728308180000|2024-10-07 13:36:20|15426.72|15346.72|15423.7|15343.7|15426.72|15346.72|15423.7|15343.7|10
1728308190000|2024-10-07 13:36:30|15422.49|15342.49|15420.57|15340.57|15422.5|15342.5|15420.11|15340.11|10
1728308200000|2024-10-07 13:36:40|15421.45|15341.45|15419.7|15339.7|15421.62|15341.62|15419.7|15339.7|9
1728308210000|2024-10-07 13:36:50|15417.75|15337.75|15415.82|15335.82|15418.03|15338.03|15415.82|15335.82|10
1728308220000|2024-10-07 13:37:00|15415.71|15335.71|15415.94|15335.94|15416.35|15336.35|15414.71|15334.71|10
1728308230000|2024-10-07 13:37:10|15417.4|15337.4|15422.02|15342.02|15422.02|15342.02|15417.39|15337.39|10
1728308240000|2024-10-07 13:37:20|15421.4|15341.4|15419.35|15339.35|15421.81|15341.81|15419.27|15339.27|10
1728308250000|2024-10-07 13:37:30|15420.07|15340.07|15419.44|15339.44|15420.07|15340.07|15418.88|15338.88|10
1728308260000|2024-10-07 13:37:40|15419.4|15339.4|15419.53|15339.53|15420.11|15340.11|15418.81|15338.81|9
1728308270000|2024-10-07 13:37:50|15419.58|15339.58|15420.71|15340.71|15420.71|15340.71|15417.35|15337.35|9
1728308280000|2024-10-07 13:38:00|15420.9|15340.9|15421.86|15341.86|15422.09|15342.09|15420.45|15340.45|10
1728308290000|2024-10-07 13:38:10|15421.7|15341.7|15422.91|15342.91|15423.66|15343.66|15420.23|15340.23|10
1728308300000|2024-10-07 13:38:20|15422.89|15342.89|15421.06|15341.06|15422.89|15342.89|15421.06|15341.06|9
1728308310000|2024-10-07 13:38:30|15421.44|15341.44|15425.42|15345.42|15425.42|15345.42|15421.44|15341.44|10
1728308320000|2024-10-07 13:38:40|15425.49|15345.49|15427.27|15347.27|15427.63|15347.63|15425.49|15345.49|10
1728308330000|2024-10-07 13:38:50|15427.48|15347.48|15426.76|15346.76|15428.96|15348.96|15426.76|15346.76|10
1728308340000|2024-10-07 13:39:00|15426.7|15346.7|15427.96|15347.96|15428.39|15348.39|15426.53|15346.53|10
1728308350000|2024-10-07 13:39:10|15427.91|15347.91|15428.85|15348.85|15428.85|15348.85|15426.57|15346.57|10
1728308360000|2024-10-07 13:39:20|15427.99|15347.99|15427.17|15347.17|15429.24|15349.24|15427.17|15347.17|10
1728308370000|2024-10-07 13:39:30|15428.09|15348.09|15432.66|15352.66|15432.84|15352.84|15428.09|15348.09|9
1728308380000|2024-10-07 13:39:40|15432.68|15352.68|15431.56|15351.56|15432.68|15352.68|15431.34|15351.34|9
1728308390000|2024-10-07 13:39:50|15431.62|15351.62|15434.69|15354.69|15434.69|15354.69|15431.62|15351.62|9
1728308400000|2024-10-07 13:40:00|15435.36|15355.36|15433.97|15353.97|15435.46|15355.46|15432.72|15352.72|9
1728308410000|2024-10-07 13:40:10|15434|15354|15438.69|15358.69|15438.69|15358.69|15434|15354|9
1728308420000|2024-10-07 13:40:20|15439.28|15359.28|15440.52|15360.52|15440.52|15360.52|15438.31|15358.31|9
1728308430000|2024-10-07 13:40:30|15441.47|15361.47|15448.36|15368.36|15448.38|15368.38|15441.47|15361.47|10
1728308440000|2024-10-07 13:40:40|15448.57|15368.57|15450.55|15370.55|15451.03|15371.03|15448.57|15368.57|9
1728308450000|2024-10-07 13:40:50|15456.93|15376.93|15458.07|15378.07|15458.98|15378.98|15456.93|15376.93|10
1728308460000|2024-10-07 13:41:00|15457.46|15377.46|15459.55|15379.55|15460.37|15380.37|15456.88|15376.88|10
1728308470000|2024-10-07 13:41:10|15458.99|15378.99|15461.3|15381.3|15461.3|15381.3|15458.73|15378.73|10
1728308480000|2024-10-07 13:41:20|15459.9|15379.9|15456.79|15376.79|15459.9|15379.9|15454.64|15374.64|10
1728308490000|2024-10-07 13:41:30|15454.79|15374.79|15456.32|15376.32|15456.61|15376.61|15454.79|15374.79|10
1728308500000|2024-10-07 13:41:40|15456.28|15376.28|15459.69|15379.69|15459.69|15379.69|15456.28|15376.28|10
1728308510000|2024-10-07 13:41:50|15460.91|15380.91|15466.9|15386.9|15466.9|15386.9|15460.59|15380.59|10
1728308520000|2024-10-07 13:42:00|15466.87|15386.87|15471.72|15391.72|15472.09|15392.09|15466.87|15386.87|10
1728308530000|2024-10-07 13:42:10|15471.31|15391.31|15478.51|15398.51|15478.51|15398.51|15471.31|15391.31|10
1728308540000|2024-10-07 13:42:20|15478.8|15398.8|15479|15399|15479.67|15399.67|15477.65|15397.65|8
1728308550000|2024-10-07 13:42:30|15478.53|15398.53|15484.47|15404.47|15485.71|15405.71|15478.09|15398.09|10
1728308560000|2024-10-07 13:42:40|15484.99|15404.99|15484.37|15404.37|15485.93|15405.93|15484.26|15404.26|10
1728308570000|2024-10-07 13:42:50|15484.44|15404.44|15481.24|15401.24|15484.53|15404.53|15480.94|15400.94|9
1728308580000|2024-10-07 13:43:00|15481.17|15401.17|15489.54|15409.54|15489.54|15409.54|15481.17|15401.17|10
1728308590000|2024-10-07 13:43:10|15488.63|15408.63|15491.76|15411.76|15492.07|15412.07|15488.63|15408.63|10
1728308600000|2024-10-07 13:43:20|15490.69|15410.69|15489.93|15409.93|15491.95|15411.95|15488.68|15408.68|9
1728308610000|2024-10-07 13:43:30|15489.89|15409.89|15490.74|15410.74|15491.1|15411.1|15489.63|15409.63|10
1728308620000|2024-10-07 13:43:40|15490.19|15410.19|15490.19|15410.19|15494.45|15414.45|15487.42|15407.42|10
1728308630000|2024-10-07 13:43:50|15490.35|15410.35|15488.51|15408.51|15490.35|15410.35|15488.51|15408.51|10
1728308640000|2024-10-07 13:44:00|15488.55|15408.55|15490.65|15410.65|15492.62|15412.62|15488.55|15408.55|9
1728308650000|2024-10-07 13:44:10|15491.21|15411.21|15487.21|15407.21|15491.21|15411.21|15487.21|15407.21|10
1728308660000|2024-10-07 13:44:20|15487.17|15407.17|15481.83|15401.83|15487.17|15407.17|15481.79|15401.79|10
1728308670000|2024-10-07 13:44:30|15481.21|15401.21|15488.15|15408.15|15488.25|15408.25|15481.21|15401.21|10
1728308680000|2024-10-07 13:44:40|15491.17|15411.17|15490.41|15410.41|15491.17|15411.17|15489.84|15409.84|9
1728308690000|2024-10-07 13:44:50|15490.26|15410.26|15490.28|15410.28|15491.77|15411.77|15489.93|15409.93|10
1728308700000|2024-10-07 13:45:00|15491.41|15411.41|15489.94|15409.94|15491.41|15411.41|15489.08|15409.08|10
1728308710000|2024-10-07 13:45:10|15490.41|15410.41|15491.02|15411.02|15492.18|15412.18|15490.15|15410.15|10
1728308720000|2024-10-07 13:45:20|15490.85|15410.85|15486.66|15406.66|15490.85|15410.85|15486.66|15406.66|10
1728308730000|2024-10-07 13:45:30|15487.27|15407.27|15489.35|15409.35|15490.93|15410.93|15486.17|15406.17|9
1728308740000|2024-10-07 13:45:40|15488.4|15408.4|15493.68|15413.68|15493.68|15413.68|15488.4|15408.4|10
1728308750000|2024-10-07 13:45:50|15493.08|15413.08|15491.17|15411.17|15493.08|15413.08|15491.17|15411.17|10
1728308760000|2024-10-07 13:46:00|15491.19|15411.19|15488.67|15408.67|15491.19|15411.19|15487.87|15407.87|8
1728308770000|2024-10-07 13:46:10|15489.12|15409.12|15492.97|15412.97|15492.97|15412.97|15488.34|15408.34|10
1728308780000|2024-10-07 13:46:20|15493.58|15413.58|15492.55|15412.55|15493.58|15413.58|15491.97|15411.97|8
1728308790000|2024-10-07 13:46:30|15492.92|15412.92|15491.72|15411.72|15492.92|15412.92|15491.15|15411.15|10
1728308800000|2024-10-07 13:46:40|15492.09|15412.09|15494.27|15414.27|15494.27|15414.27|15492.09|15412.09|10
1728308810000|2024-10-07 13:46:50|15494.5|15414.5|15498.23|15418.23|15498.23|15418.23|15494.5|15414.5|7
1728308820000|2024-10-07 13:47:00|15497.97|15417.97|15508.2|15428.2|15508.2|15428.2|15497.97|15417.97|10
1728308830000|2024-10-07 13:47:10|15508.59|15428.59|15510.95|15430.95|15510.95|15430.95|15507.29|15427.29|10
1728308840000|2024-10-07 13:47:20|15510|15430|15511.8|15431.8|15512.57|15432.57|15510|15430|10
1728308850000|2024-10-07 13:47:30|15512.86|15432.86|15519.59|15439.59|15519.59|15439.59|15512.86|15432.86|10
1728308860000|2024-10-07 13:47:40|15522.33|15442.33|15524.37|15444.37|15524.37|15444.37|15521.94|15441.94|10
1728308870000|2024-10-07 13:47:50|15526.8|15446.8|15525.01|15445.01|15528.3|15448.3|15523.58|15443.58|10
1728308880000|2024-10-07 13:48:00|15523.94|15443.94|15531.22|15451.22|15531.52|15451.52|15523.93|15443.93|10
1728308890000|2024-10-07 13:48:10|15532.84|15452.84|15536.49|15456.49|15536.49|15456.49|15532.84|15452.84|10
1728308900000|2024-10-07 13:48:20|15536.5|15456.5|15541.53|15461.53|15542.52|15462.52|15536.39|15456.39|10
1728308910000|2024-10-07 13:48:30|15542.38|15462.38|15541.99|15461.99|15542.91|15462.91|15541.07|15461.07|10
1728308920000|2024-10-07 13:48:40|15543.65|15463.65|15533.05|15453.05|15543.65|15463.65|15533.05|15453.05|10
1728308930000|2024-10-07 13:48:50|15532.54|15452.54|15533.5|15453.5|15533.5|15453.5|15532.39|15452.39|9
1728308940000|2024-10-07 13:49:00|15533.21|15453.21|15534.76|15454.76|15534.76|15454.76|15533.21|15453.21|10
1728308950000|2024-10-07 13:49:10|15537.38|15457.38|15541.27|15461.27|15541.27|15461.27|15534.58|15454.58|9
1728308960000|2024-10-07 13:49:20|15542.81|15462.81|15545|15465|15545.02|15465.02|15542.8|15462.8|10
1728308970000|2024-10-07 13:49:30|15545.26|15465.26|15546.24|15466.24|15546.24|15466.24|15543.61|15463.61|10
1728308980000|2024-10-07 13:49:40|15546.7|15466.7|15546.44|15466.44|15548.52|15468.52|15546.44|15466.44|10
1728308990000|2024-10-07 13:49:50|15545.92|15465.92|15542.37|15462.37|15545.95|15465.95|15542.25|15462.25|10
1728309000000|2024-10-07 13:50:00|15543.19|15463.19|15546.7|15466.7|15546.74|15466.74|15543.18|15463.18|10
1728309010000|2024-10-07 13:50:10|15545.85|15465.85|15548.38|15468.38|15548.38|15468.38|15545.85|15465.85|9
1728309020000|2024-10-07 13:50:20|15547.01|15467.01|15549.94|15469.94|15550.41|15470.41|15546.56|15466.56|10
1728309030000|2024-10-07 13:50:30|15549.3|15469.3|15545.11|15465.11|15549.3|15469.3|15545.11|15465.11|10
1728309040000|2024-10-07 13:50:40|15544.97|15464.97|15547.92|15467.92|15548.19|15468.19|15542.57|15462.57|10
1728309050000|2024-10-07 13:50:50|15547.87|15467.87|15544.44|15464.44|15547.87|15467.87|15543.52|15463.52|10
1728309060000|2024-10-07 13:51:00|15544.45|15464.45|15546.72|15466.72|15546.94|15466.94|15544.45|15464.45|10
1728309070000|2024-10-07 13:51:10|15547.01|15467.01|15546.05|15466.05|15547.01|15467.01|15544.9|15464.9|10
1728309080000|2024-10-07 13:51:20|15544.29|15464.29|15541.52|15461.52|15545.64|15465.64|15541.51|15461.51|10
1728309090000|2024-10-07 13:51:30|15541.69|15461.69|15539.27|15459.27|15541.69|15461.69|15538.58|15458.58|9
1728309100000|2024-10-07 13:51:40|15538.38|15458.38|15529.29|15449.29|15538.38|15458.38|15529.29|15449.29|10
1728309110000|2024-10-07 13:51:50|15527|15447|15515.97|15435.97|15527|15447|15515.97|15435.97|10
1728309120000|2024-10-07 13:52:00|15516.9|15436.9|15515.09|15435.09|15517.99|15437.99|15515.09|15435.09|10
1728309130000|2024-10-07 13:52:10|15514.87|15434.87|15517.96|15437.96|15517.96|15437.96|15514.73|15434.73|10
1728309140000|2024-10-07 13:52:20|15518.01|15438.01|15522.17|15442.17|15522.17|15442.17|15517.36|15437.36|9
1728309150000|2024-10-07 13:52:30|15522.24|15442.24|15520.11|15440.11|15523.12|15443.12|15519.7|15439.7|10
1728309160000|2024-10-07 13:52:40|15519.99|15439.99|15518.64|15438.64|15520.58|15440.58|15518.64|15438.64|10
1728309170000|2024-10-07 13:52:50|15518.63|15438.63|15516.63|15436.63|15518.63|15438.63|15516.63|15436.63|10
1728309180000|2024-10-07 13:53:00|15516.94|15436.94|15510.93|15430.93|15517.16|15437.16|15510.85|15430.85|10
1728309190000|2024-10-07 13:53:10|15510.9|15430.9|15506.49|15426.49|15511.14|15431.14|15506.49|15426.49|10
1728309200000|2024-10-07 13:53:20|15505.61|15425.61|15504.85|15424.85|15506.87|15426.87|15504.85|15424.85|10
1728309210000|2024-10-07 13:53:30|15505.04|15425.04|15501.27|15421.27|15505.5|15425.5|15501.27|15421.27|10
1728309220000|2024-10-07 13:53:40|15498.65|15418.65|15495.19|15415.19|15498.68|15418.68|15495.19|15415.19|10
1728309230000|2024-10-07 13:53:50|15495.17|15415.17|15498.29|15418.29|15498.29|15418.29|15495.17|15415.17|10
1728309240000|2024-10-07 13:54:00|15498.15|15418.15|15499.54|15419.54|15499.54|15419.54|15498.15|15418.15|10
1728309250000|2024-10-07 13:54:10|15500.24|15420.24|15498.15|15418.15|15501.86|15421.86|15498.15|15418.15|7
1728309260000|2024-10-07 13:54:20|15498.67|15418.67|15495.6|15415.6|15498.67|15418.67|15495.2|15415.2|10
1728309270000|2024-10-07 13:54:30|15495.19|15415.19|15497.52|15417.52|15498.41|15418.41|15495.19|15415.19|10
1728309280000|2024-10-07 13:54:40|15499.03|15419.03|15500.97|15420.97|15500.97|15420.97|15498.61|15418.61|10
1728309290000|2024-10-07 13:54:50|15504.48|15424.48|15504.91|15424.91|15504.91|15424.91|15504.4|15424.4|10
1728309300000|2024-10-07 13:55:00|15504.77|15424.77|15510.1|15430.1|15511.66|15431.66|15504.77|15424.77|10
1728309310000|2024-10-07 13:55:10|15509.97|15429.97|15514.93|15434.93|15514.93|15434.93|15509.97|15429.97|10
1728309320000|2024-10-07 13:55:20|15516.26|15436.26|15517.61|15437.61|15518.05|15438.05|15516.26|15436.26|10
1728309330000|2024-10-07 13:55:30|15516.99|15436.99|15514.43|15434.43|15516.99|15436.99|15514.43|15434.43|9
1728309340000|2024-10-07 13:55:40|15514.37|15434.37|15511.33|15431.33|15514.37|15434.37|15511.19|15431.19|9
1728309350000|2024-10-07 13:55:50|15511.29|15431.29|15509.82|15429.82|15511.29|15431.29|15509.76|15429.76|10
1728309360000|2024-10-07 13:56:00|15509.85|15429.85|15507.48|15427.48|15510.4|15430.4|15507.42|15427.42|10
1728309370000|2024-10-07 13:56:10|15505.93|15425.93|15504.19|15424.19|15506.38|15426.38|15504.19|15424.19|10
1728309380000|2024-10-07 13:56:20|15505.04|15425.04|15509.97|15429.97|15509.97|15429.97|15503.44|15423.44|10
1728309390000|2024-10-07 13:56:30|15510.02|15430.02|15513.91|15433.91|15513.91|15433.91|15510.01|15430.01|10
1728309400000|2024-10-07 13:56:40|15514.34|15434.34|15516.84|15436.84|15516.84|15436.84|15514.06|15434.06|10
1728309410000|2024-10-07 13:56:50|15518.96|15438.96|15519.44|15439.44|15520.15|15440.15|15518.96|15438.96|10
1728309420000|2024-10-07 13:57:00|15519.21|15439.21|15522.89|15442.89|15523.45|15443.45|15519.21|15439.21|10
1728309430000|2024-10-07 13:57:10|15522.94|15442.94|15523.75|15443.75|15524.07|15444.07|15522.81|15442.81|9
1728309440000|2024-10-07 13:57:20|15523.83|15443.83|15521.83|15441.83|15523.87|15443.87|15521.57|15441.57|10
1728309450000|2024-10-07 13:57:30|15521.9|15441.9|15516.1|15436.1|15521.9|15441.9|15516.1|15436.1|10
1728309460000|2024-10-07 13:57:40|15516.74|15436.74|15517.12|15437.12|15518.87|15438.87|15516.74|15436.74|9
1728309470000|2024-10-07 13:57:50|15517.13|15437.13|15518.97|15438.97|15518.97|15438.97|15517.13|15437.13|8
1728309480000|2024-10-07 13:58:00|15519.79|15439.79|15521.01|15441.01|15522.04|15442.04|15519.1|15439.1|8
1728309490000|2024-10-07 13:58:10|15521.36|15441.36|15517.78|15437.78|15521.36|15441.36|15517.76|15437.76|10
1728309500000|2024-10-07 13:58:20|15517.36|15437.36|15517.29|15437.29|15518.49|15438.49|15517.29|15437.29|10
1728309510000|2024-10-07 13:58:30|15516.44|15436.44|15514.15|15434.15|15516.44|15436.44|15514.15|15434.15|7
1728309520000|2024-10-07 13:58:40|15514.16|15434.16|15514.72|15434.72|15515.47|15435.47|15514.16|15434.16|10
1728309530000|2024-10-07 13:58:50|15514.71|15434.71|15515.24|15435.24|15515.25|15435.25|15513.24|15433.24|9
1728309540000|2024-10-07 13:59:00|15517.13|15437.13|15517.28|15437.28|15517.28|15437.28|15515.6|15435.6|9
1728309550000|2024-10-07 13:59:10|15517.98|15437.98|15515.53|15435.53|15518.11|15438.11|15515.53|15435.53|9
1728309560000|2024-10-07 13:59:20|15515.96|15435.96|15517.34|15437.34|15517.91|15437.91|15515.96|15435.96|9
1728309570000|2024-10-07 13:59:30|15517.43|15437.43|15521.68|15441.68|15521.92|15441.92|15517.43|15437.43|10
1728309580000|2024-10-07 13:59:40|15521.56|15441.56|15522.55|15442.55|15523.08|15443.08|15521.49|15441.49|10
1728309590000|2024-10-07 13:59:50|15522.49|15442.49|15523.36|15443.36|15524.89|15444.89|15522.49|15442.49|9
1728309600000|2024-10-07 14:00:00|15523.67|15443.67|15525.43|15445.43|15525.43|15445.43|15523.67|15443.67|10
1728309610000|2024-10-07 14:00:10|15525.49|15445.49|15529.66|15449.66|15529.66|15449.66|15525.25|15445.25|10
1728309620000|2024-10-07 14:00:20|15529.83|15449.83|15531.48|15451.48|15531.48|15451.48|15529.83|15449.83|8
1728309630000|2024-10-07 14:00:30|15531.81|15451.81|15535.95|15455.95|15535.95|15455.95|15531.81|15451.81|10
1728309640000|2024-10-07 14:00:40|15534.23|15454.23|15535.7|15455.7|15535.7|15455.7|15534.07|15454.07|10
1728309650000|2024-10-07 14:00:50|15536.2|15456.2|15538.2|15458.2|15538.2|15458.2|15536.2|15456.2|10
1728309660000|2024-10-07 14:01:00|15537.78|15457.78|15538.1|15458.1|15538.83|15458.83|15536.37|15456.37|10
1728309670000|2024-10-07 14:01:10|15538.13|15458.13|15536.51|15456.51|15538.16|15458.16|15536.31|15456.31|10
1728309680000|2024-10-07 14:01:20|15536.38|15456.38|15537.74|15457.74|15538.01|15458.01|15536.33|15456.33|10
1728309690000|2024-10-07 14:01:30|15537.36|15457.36|15537.13|15457.13|15538.66|15458.66|15536.78|15456.78|10
1728309700000|2024-10-07 14:01:40|15537.16|15457.16|15538.78|15458.78|15539.82|15459.82|15537.16|15457.16|7
1728309710000|2024-10-07 14:01:50|15538.01|15458.01|15532.98|15452.98|15538.01|15458.01|15532.98|15452.98|9
1728309720000|2024-10-07 14:02:00|15534.09|15454.09|15534.68|15454.68|15535.26|15455.26|15533.24|15453.24|10
1728309730000|2024-10-07 14:02:10|15534.62|15454.62|15534.34|15454.34|15535.09|15455.09|15534.06|15454.06|10
1728309740000|2024-10-07 14:02:20|15533.91|15453.91|15534.25|15454.25|15534.25|15454.25|15532.72|15452.72|10
1728309750000|2024-10-07 14:02:30|15534.53|15454.53|15536.06|15456.06|15536.06|15456.06|15534.11|15454.11|10
1728309760000|2024-10-07 14:02:40|15536.27|15456.27|15536.82|15456.82|15537.98|15457.98|15536.27|15456.27|9
1728309770000|2024-10-07 14:02:50|15536.38|15456.38|15537.49|15457.49|15537.64|15457.64|15536.38|15456.38|9
1728309780000|2024-10-07 14:03:00|15537.5|15457.5|15545.36|15465.36|15545.36|15465.36|15537.5|15457.5|10
1728309790000|2024-10-07 14:03:10|15547.48|15467.48|15547.17|15467.17|15548.58|15468.58|15547.17|15467.17|9
1728309800000|2024-10-07 14:03:20|15547.79|15467.79|15546.25|15466.25|15548.32|15468.32|15545.2|15465.2|8
1728309810000|2024-10-07 14:03:30|15546.17|15466.17|15544.93|15464.93|15546.17|15466.17|15544.7|15464.7|10
1728309820000|2024-10-07 14:03:40|15545.41|15465.41|15545.31|15465.31|15545.41|15465.41|15544.7|15464.7|9
1728309830000|2024-10-07 14:03:50|15547.08|15467.08|15546.91|15466.91|15547.59|15467.59|15545.68|15465.68|10
1728309840000|2024-10-07 14:04:00|15548.31|15468.31|15555.46|15475.46|15555.46|15475.46|15547.14|15467.14|9
1728309850000|2024-10-07 14:04:10|15556.51|15476.51|15560.45|15480.45|15561.52|15481.52|15556.51|15476.51|10
1728309860000|2024-10-07 14:04:20|15561.11|15481.11|15557.91|15477.91|15561.11|15481.11|15557.39|15477.39|10
1728309870000|2024-10-07 14:04:30|15555.82|15475.82|15556.49|15476.49|15556.55|15476.55|15554.83|15474.83|9
1728309880000|2024-10-07 14:04:40|15556.26|15476.26|15560.46|15480.46|15560.46|15480.46|15556.24|15476.24|10
1728309890000|2024-10-07 14:04:50|15559.64|15479.64|15562.07|15482.07|15562.07|15482.07|15559.64|15479.64|8
1728309900000|2024-10-07 14:05:00|15562.32|15482.32|15561.2|15481.2|15564.33|15484.33|15560.88|15480.88|10
1728309910000|2024-10-07 14:05:10|15561.18|15481.18|15561.09|15481.09|15561.32|15481.32|15560.64|15480.64|10
1728309920000|2024-10-07 14:05:20|15560.71|15480.71|15563.75|15483.75|15563.75|15483.75|15560.71|15480.71|9
1728309930000|2024-10-07 14:05:30|15563.76|15483.76|15562.22|15482.22|15563.87|15483.87|15562.06|15482.06|10
1728309940000|2024-10-07 14:05:40|15561.86|15481.86|15563.77|15483.77|15564.01|15484.01|15561.86|15481.86|10
1728309950000|2024-10-07 14:05:50|15564.96|15484.96|15565.26|15485.26|15566.04|15486.04|15564.36|15484.36|10
1728309960000|2024-10-07 14:06:00|15565.55|15485.55|15567.66|15487.66|15567.94|15487.94|15565.55|15485.55|10
1728309970000|2024-10-07 14:06:10|15567.87|15487.87|15567.11|15487.11|15569.26|15489.26|15567.11|15487.11|10
1728309980000|2024-10-07 14:06:20|15567.41|15487.41|15568.55|15488.55|15568.55|15488.55|15567.41|15487.41|9
1728309990000|2024-10-07 14:06:30|15568.37|15488.37|15573.35|15493.35|15573.35|15493.35|15568.34|15488.34|10
1728310000000|2024-10-07 14:06:40|15574.82|15494.82|15575.81|15495.81|15575.93|15495.93|15574.82|15494.82|10
1728310010000|2024-10-07 14:06:50|15575.95|15495.95|15578.62|15498.62|15579.47|15499.47|15575.95|15495.95|10
1728310020000|2024-10-07 14:07:00|15578.72|15498.72|15577.6|15497.6|15579.49|15499.49|15577.01|15497.01|10
1728310030000|2024-10-07 14:07:10|15573.84|15493.84|15575.83|15495.83|15576.21|15496.21|15573.84|15493.84|9
1728310040000|2024-10-07 14:07:20|15575.82|15495.82|15576.35|15496.35|15577.11|15497.11|15575.71|15495.71|10
1728310050000|2024-10-07 14:07:30|15577.3|15497.3|15577.11|15497.11|15578.06|15498.06|15577.04|15497.04|8
1728310060000|2024-10-07 14:07:40|15576.96|15496.96|15574.87|15494.87|15576.96|15496.96|15574.52|15494.52|8
1728310070000|2024-10-07 14:07:50|15574.99|15494.99|15572.17|15492.17|15575.22|15495.22|15571.37|15491.37|9
1728310080000|2024-10-07 14:08:00|15571.78|15491.78|15567.43|15487.43|15571.78|15491.78|15567.42|15487.42|9
1728310090000|2024-10-07 14:08:10|15567.36|15487.36|15566.72|15486.72|15567.97|15487.97|15566.57|15486.57|10
1728310100000|2024-10-07 14:08:20|15567.3|15487.3|15567.29|15487.29|15567.49|15487.49|15566.91|15486.91|7
1728310110000|2024-10-07 14:08:30|15567.34|15487.34|15564.14|15484.14|15567.44|15487.44|15563.57|15483.57|10
1728310120000|2024-10-07 14:08:40|15564.73|15484.73|15561.68|15481.68|15564.73|15484.73|15561.68|15481.68|10
1728310130000|2024-10-07 14:08:50|15561.21|15481.21|15553.59|15473.59|15561.21|15481.21|15553.54|15473.54|10
1728310140000|2024-10-07 14:09:00|15553.88|15473.88|15550.82|15470.82|15553.88|15473.88|15549.86|15469.86|10
1728310150000|2024-10-07 14:09:10|15550.26|15470.26|15553.27|15473.27|15553.27|15473.27|15550.26|15470.26|9
1728310160000|2024-10-07 14:09:20|15553.63|15473.63|15552.69|15472.69|15553.74|15473.74|15551.65|15471.65|10
1728310170000|2024-10-07 14:09:30|15552.44|15472.44|15552.67|15472.67|15552.73|15472.73|15551.29|15471.29|9
1728310180000|2024-10-07 14:09:40|15552.69|15472.69|15555.56|15475.56|15556|15476|15552.69|15472.69|10
1728310190000|2024-10-07 14:09:50|15556.14|15476.14|15557.52|15477.52|15557.66|15477.66|15556.14|15476.14|8
1728310200000|2024-10-07 14:10:00|15557.21|15477.21|15558.51|15478.51|15559.31|15479.31|15556.65|15476.65|10
1728310210000|2024-10-07 14:10:10|15558.49|15478.49|15569.99|15489.99|15569.99|15489.99|15558.49|15478.49|10
1728310220000|2024-10-07 14:10:20|15570.17|15490.17|15578.08|15498.08|15578.08|15498.08|15570.17|15490.17|10
1728310230000|2024-10-07 14:10:30|15578.8|15498.8|15581.2|15501.2|15581.93|15501.93|15578.8|15498.8|10
1728310240000|2024-10-07 14:10:40|15581.42|15501.42|15590.36|15510.36|15590.36|15510.36|15581.42|15501.42|10
1728310250000|2024-10-07 14:10:50|15591.31|15511.31|15594.18|15514.18|15594.18|15514.18|15590.17|15510.17|10
1728310260000|2024-10-07 14:11:00|15593.39|15513.39|15594.44|15514.44|15594.84|15514.84|15592.16|15512.16|10
1728310270000|2024-10-07 14:11:10|15595.02|15515.02|15596.28|15516.28|15596.28|15516.28|15594.09|15514.09|10
1728310280000|2024-10-07 14:11:20|15596.85|15516.85|15608.15|15528.15|15608.15|15528.15|15596.85|15516.85|10
1728310290000|2024-10-07 14:11:30|15608.57|15528.57|15614.31|15534.31|15615.14|15535.14|15608.57|15528.57|10
1728310300000|2024-10-07 14:11:40|15612.06|15532.06|15611.72|15531.72|15614.45|15534.45|15611.72|15531.72|10
1728310310000|2024-10-07 14:11:50|15611.47|15531.47|15611.6|15531.6|15612.67|15532.67|15609.65|15529.65|10
1728310320000|2024-10-07 14:12:00|15611.77|15531.77|15615.41|15535.41|15615.41|15535.41|15611.1|15531.1|10
1728310330000|2024-10-07 14:12:10|15617.4|15537.4|15615.11|15535.11|15617.68|15537.68|15615.11|15535.11|10
1728310340000|2024-10-07 14:12:20|15615.07|15535.07|15615.77|15535.77|15615.77|15535.77|15614.12|15534.12|10
1728310350000|2024-10-07 14:12:30|15616.03|15536.03|15620.46|15540.46|15620.59|15540.59|15616.01|15536.01|10
1728310360000|2024-10-07 14:12:40|15620.42|15540.42|15625.52|15545.52|15625.52|15545.52|15620.27|15540.27|9
1728310370000|2024-10-07 14:12:50|15624.92|15544.92|15625.59|15545.59|15626.41|15546.41|15624.77|15544.77|10
1728310380000|2024-10-07 14:13:00|15626.04|15546.04|15621.04|15541.04|15626.04|15546.04|15621.04|15541.04|10
1728310390000|2024-10-07 14:13:10|15620.97|15540.97|15620.16|15540.16|15621.53|15541.53|15620.16|15540.16|9
1728310400000|2024-10-07 14:13:20|15620.22|15540.22|15618.12|15538.12|15620.29|15540.29|15618.12|15538.12|10
1728310410000|2024-10-07 14:13:30|15617.74|15537.74|15615.39|15535.39|15619.04|15539.04|15615.39|15535.39|9
1728310420000|2024-10-07 14:13:40|15615.4|15535.4|15614.19|15534.19|15615.57|15535.57|15614.19|15534.19|8
1728310430000|2024-10-07 14:13:50|15614.37|15534.37|15612.18|15532.18|15614.37|15534.37|15610.58|15530.58|9
1728310440000|2024-10-07 14:14:00|15613.58|15533.58|15618.73|15538.73|15618.73|15538.73|15613.58|15533.58|10
1728310450000|2024-10-07 14:14:10|15616.98|15536.98|15619.13|15539.13|15619.42|15539.42|15616.98|15536.98|10
1728310460000|2024-10-07 14:14:20|15619.24|15539.24|15627.68|15547.68|15627.68|15547.68|15618.96|15538.96|10
1728310470000|2024-10-07 14:14:30|15627.72|15547.72|15628.53|15548.53|15629|15549|15627.72|15547.72|10
1728310480000|2024-10-07 14:14:40|15628.77|15548.77|15625.74|15545.74|15629.12|15549.12|15625.17|15545.17|9
1728310490000|2024-10-07 14:14:50|15627.88|15547.88|15629.63|15549.63|15629.63|15549.63|15626.93|15546.93|10
1728310500000|2024-10-07 14:15:00|15628.73|15548.73|15632.73|15552.73|15632.73|15552.73|15628.59|15548.59|10
1728310510000|2024-10-07 14:15:10|15633.05|15553.05|15631.63|15551.63|15633.55|15553.55|15631.63|15551.63|9
1728310520000|2024-10-07 14:15:20|15628.92|15548.92|15628.3|15548.3|15630.02|15550.02|15627.16|15547.16|10
1728310530000|2024-10-07 14:15:30|15627.62|15547.62|15627.17|15547.17|15629.15|15549.15|15627.17|15547.17|8
1728310540000|2024-10-07 14:15:40|15627.14|15547.14|15623.7|15543.7|15628|15548|15623.7|15543.7|9
1728310550000|2024-10-07 14:15:50|15625.89|15545.89|15620.26|15540.26|15626.52|15546.52|15620.26|15540.26|10
1728310560000|2024-10-07 14:16:00|15619.14|15539.14|15617.63|15537.63|15619.6|15539.6|15616.92|15536.92|10
1728310570000|2024-10-07 14:16:10|15617.5|15537.5|15616.61|15536.61|15617.64|15537.64|15616.5|15536.5|10
1728310580000|2024-10-07 14:16:20|15616.62|15536.62|15615.03|15535.03|15617.66|15537.66|15615.03|15535.03|10
1728310590000|2024-10-07 14:16:30|15614.88|15534.88|15614.66|15534.66|15616.07|15536.07|15614.66|15534.66|10
1728310600000|2024-10-07 14:16:40|15614.93|15534.93|15616.63|15536.63|15619|15539|15614.58|15534.58|10
1728310610000|2024-10-07 14:16:50|15618.05|15538.05|15622.13|15542.13|15623.66|15543.66|15618.05|15538.05|10
1728310620000|2024-10-07 14:17:00|15622.31|15542.31|15619.5|15539.5|15623.74|15543.74|15619.5|15539.5|10
1728310630000|2024-10-07 14:17:10|15620.99|15540.99|15626.42|15546.42|15626.42|15546.42|15619.75|15539.75|9
1728310640000|2024-10-07 14:17:20|15626.46|15546.46|15630.84|15550.84|15631.13|15551.13|15626.46|15546.46|10
1728310650000|2024-10-07 14:17:30|15631|15551|15639.22|15559.22|15639.22|15559.22|15631|15551|9
1728310660000|2024-10-07 14:17:40|15640|15560|15646.34|15566.34|15646.34|15566.34|15639.36|15559.36|10
1728310670000|2024-10-07 14:17:50|15647.26|15567.26|15650.66|15570.66|15650.66|15570.66|15646.29|15566.29|10
1728310680000|2024-10-07 14:18:00|15650.72|15570.72|15658.98|15578.98|15658.98|15578.98|15650.72|15570.72|10
1728310690000|2024-10-07 14:18:10|15659.29|15579.29|15663.77|15583.77|15666.05|15586.05|15659.29|15579.29|10
1728310700000|2024-10-07 14:18:20|15663.79|15583.79|15658|15578|15664.08|15584.08|15658|15578|10
1728310710000|2024-10-07 14:18:30|15657.43|15577.43|15658.55|15578.55|15658.55|15578.55|15656.16|15576.16|10
1728310720000|2024-10-07 14:18:40|15659.5|15579.5|15662.26|15582.26|15662.26|15582.26|15659.08|15579.08|10
1728310730000|2024-10-07 14:18:50|15662.77|15582.77|15667.58|15587.58|15670.48|15590.48|15662.77|15582.77|10
1728310740000|2024-10-07 14:19:00|15668.03|15588.03|15672|15592|15672.3|15592.3|15667.08|15587.08|10
1728310750000|2024-10-07 14:19:10|15671.85|15591.85|15675.44|15595.44|15675.44|15595.44|15671.54|15591.54|10
1728310760000|2024-10-07 14:19:20|15677.54|15597.54|15679.24|15599.24|15679.24|15599.24|15677.54|15597.54|10
1728310770000|2024-10-07 14:19:30|15680.45|15600.45|15685.17|15605.17|15685.17|15605.17|15680.45|15600.45|10
1728310780000|2024-10-07 14:19:40|15685.25|15605.25|15683.99|15603.99|15685.25|15605.25|15682.76|15602.76|10
1728310790000|2024-10-07 14:19:50|15684.08|15604.08|15685.1|15605.1|15685.1|15605.1|15683.26|15603.26|10
1728310800000|2024-10-07 14:20:00|15685.18|15605.18|15684.55|15604.55|15688.71|15608.71|15684.55|15604.55|10
1728310810000|2024-10-07 14:20:10|15686.58|15606.58|15691.88|15611.88|15691.88|15611.88|15686.58|15606.58|10
1728310820000|2024-10-07 14:20:20|15691.71|15611.71|15697.46|15617.46|15700.1|15620.1|15691.71|15611.71|10
1728310830000|2024-10-07 14:20:30|15696.45|15616.45|15697.69|15617.69|15698.77|15618.77|15696.45|15616.45|10
1728310840000|2024-10-07 14:20:40|15697.36|15617.36|15698.58|15618.58|15699.25|15619.25|15697.36|15617.36|10
1728310850000|2024-10-07 14:20:50|15699.23|15619.23|15700.29|15620.29|15702.65|15622.65|15698.64|15618.64|10
1728310860000|2024-10-07 14:21:00|15699.46|15619.46|15702.68|15622.68|15702.68|15622.68|15699.46|15619.46|10
1728310870000|2024-10-07 14:21:10|15701.59|15621.59|15704.06|15624.06|15704.06|15624.06|15701.39|15621.39|10
1728310880000|2024-10-07 14:21:20|15705.04|15625.04|15711.29|15631.29|15711.29|15631.29|15703.97|15623.97|10
1728310890000|2024-10-07 14:21:30|15708.8|15628.8|15707.13|15627.13|15708.8|15628.8|15706.92|15626.92|10
1728310900000|2024-10-07 14:21:40|15707.79|15627.79|15706.53|15626.53|15707.79|15627.79|15706|15626|10
1728310910000|2024-10-07 14:21:50|15706.96|15626.96|15704.36|15624.36|15707.98|15627.98|15704.36|15624.36|10
1728310920000|2024-10-07 14:22:00|15704.02|15624.02|15701.23|15621.23|15704.02|15624.02|15700.78|15620.78|10
1728310930000|2024-10-07 14:22:10|15701.47|15621.47|15710.08|15630.08|15710.08|15630.08|15701.25|15621.25|10
1728310940000|2024-10-07 14:22:20|15710.07|15630.07|15718.78|15638.78|15718.78|15638.78|15710.07|15630.07|9
1728310950000|2024-10-07 14:22:30|15718.72|15638.72|15727.8|15647.8|15727.8|15647.8|15718.32|15638.32|10
1728310960000|2024-10-07 14:22:40|15728.17|15648.17|15726.74|15646.74|15730.09|15650.09|15725.26|15645.26|10
1728310970000|2024-10-07 14:22:50|15726.4|15646.4|15728.25|15648.25|15729.41|15649.41|15726.4|15646.4|10
1728310980000|2024-10-07 14:23:00|15726.14|15646.14|15730.85|15650.85|15730.85|15650.85|15726.14|15646.14|10
1728310990000|2024-10-07 14:23:10|15730.01|15650.01|15734.36|15654.36|15734.36|15654.36|15730.01|15650.01|9
1728311000000|2024-10-07 14:23:20|15733.63|15653.63|15740.58|15660.58|15741.12|15661.12|15733.63|15653.63|10
1728311010000|2024-10-07 14:23:30|15741.38|15661.38|15744.12|15664.12|15744.72|15664.72|15741.35|15661.35|10
1728311020000|2024-10-07 14:23:40|15743.97|15663.97|15746.47|15666.47|15746.47|15666.47|15743.97|15663.97|10
1728311030000|2024-10-07 14:23:50|15745.86|15665.86|15750.84|15670.84|15750.84|15670.84|15744.95|15664.95|10
1728311040000|2024-10-07 14:24:00|15750.98|15670.98|15759.08|15679.08|15759.08|15679.08|15750.98|15670.98|10
1728311050000|2024-10-07 14:24:10|15758.53|15678.53|15768.12|15688.12|15768.27|15688.27|15758.33|15678.33|10
1728311060000|2024-10-07 14:24:20|15767.96|15687.96|15769.12|15689.12|15770.04|15690.04|15767.96|15687.96|9
1728311070000|2024-10-07 14:24:30|15768.26|15688.26|15766.02|15686.02|15769.63|15689.63|15765.8|15685.8|10
1728311080000|2024-10-07 14:24:40|15766.05|15686.05|15765.04|15685.04|15768.21|15688.21|15765.04|15685.04|10
1728311090000|2024-10-07 14:24:50|15765.24|15685.24|15760.94|15680.94|15766.82|15686.82|15760.94|15680.94|10
1728311100000|2024-10-07 14:25:00|15759.76|15679.76|15758.92|15678.92|15760.6|15680.6|15756.97|15676.97|9
1728311110000|2024-10-07 14:25:10|15759.99|15679.99|15751.46|15671.46|15760.05|15680.05|15751.46|15671.46|10
1728311120000|2024-10-07 14:25:20|15751.81|15671.81|15742.05|15662.05|15751.81|15671.81|15741.72|15661.72|10
1728311130000|2024-10-07 14:25:30|15740.96|15660.96|15736.66|15656.66|15740.96|15660.96|15734.49|15654.49|10
1728311140000|2024-10-07 14:25:40|15736.27|15656.27|15723.95|15643.95|15737.94|15657.94|15723.95|15643.95|10
1728311150000|2024-10-07 14:25:50|15723.67|15643.67|15713.73|15633.73|15723.67|15643.67|15713.73|15633.73|10
1728311160000|2024-10-07 14:26:00|15715.22|15635.22|15714.79|15634.79|15715.22|15635.22|15712.59|15632.59|10
1728311170000|2024-10-07 14:26:10|15715.13|15635.13|15719.48|15639.48|15719.61|15639.61|15715.13|15635.13|10
1728311180000|2024-10-07 14:26:20|15719.56|15639.56|15717.82|15637.82|15720.28|15640.28|15717.82|15637.82|10
1728311190000|2024-10-07 14:26:30|15717.59|15637.59|15715.64|15635.64|15718.16|15638.16|15715.34|15635.34|10
1728311200000|2024-10-07 14:26:40|15715.31|15635.31|15697.79|15617.79|15715.31|15635.31|15697.79|15617.79|9
1728311210000|2024-10-07 14:26:50|15697.05|15617.05|15688.64|15608.64|15697.05|15617.05|15688.64|15608.64|10
1728311220000|2024-10-07 14:27:00|15688.76|15608.76|15691.66|15611.66|15691.72|15611.72|15688.76|15608.76|10
1728311230000|2024-10-07 14:27:10|15691.67|15611.67|15696|15616|15696|15616|15691.67|15611.67|10
1728311240000|2024-10-07 14:27:20|15697.89|15617.89|15698.67|15618.67|15698.95|15618.95|15697.31|15617.31|9
1728311250000|2024-10-07 14:27:30|15698.2|15618.2|15694.42|15614.42|15698.24|15618.24|15693.47|15613.47|10
1728311260000|2024-10-07 14:27:40|15694.46|15614.46|15689.93|15609.93|15694.46|15614.46|15689.72|15609.72|10
1728311270000|2024-10-07 14:27:50|15689.39|15609.39|15682.94|15602.94|15689.91|15609.91|15682.94|15602.94|10
1728311280000|2024-10-07 14:28:00|15682.78|15602.78|15684.07|15604.07|15684.52|15604.52|15682.78|15602.78|10
1728311290000|2024-10-07 14:28:10|15685.04|15605.04|15685.98|15605.98|15685.98|15605.98|15683.96|15603.96|10
1728311300000|2024-10-07 14:28:20|15686.48|15606.48|15695.13|15615.13|15695.55|15615.55|15686.48|15606.48|10
1728311310000|2024-10-07 14:28:30|15693.89|15613.89|15692.56|15612.56|15695.7|15615.7|15692.43|15612.43|9
1728311320000|2024-10-07 14:28:40|15693.45|15613.45|15690.45|15610.45|15693.45|15613.45|15689.03|15609.03|10
1728311330000|2024-10-07 14:28:50|15690.36|15610.36|15695.07|15615.07|15695.07|15615.07|15690.36|15610.36|9
1728311340000|2024-10-07 14:29:00|15694.77|15614.77|15698.12|15618.12|15698.7|15618.7|15694.77|15614.77|10
1728311350000|2024-10-07 14:29:10|15699.16|15619.16|15700.3|15620.3|15700.3|15620.3|15698.54|15618.54|10
1728311360000|2024-10-07 14:29:20|15699.14|15619.14|15702.93|15622.93|15702.93|15622.93|15699.14|15619.14|10
1728311370000|2024-10-07 14:29:30|15703.54|15623.54|15703.11|15623.11|15704.69|15624.69|15702.5|15622.5|9
1728311380000|2024-10-07 14:29:40|15702.39|15622.39|15702.44|15622.44|15704.26|15624.26|15702.39|15622.39|10
1728311390000|2024-10-07 14:29:50|15704.28|15624.28|15703.65|15623.65|15705.33|15625.33|15703.32|15623.32|10
1728311400000|2024-10-07 14:30:00|15703.15|15623.15|15708.4|15628.4|15708.75|15628.75|15703.15|15623.15|10
1728311410000|2024-10-07 14:30:10|15707.99|15627.99|15714.73|15634.73|15714.73|15634.73|15707.99|15627.99|10
1728311420000|2024-10-07 14:30:20|15713.99|15633.99|15713.58|15633.58|15715.68|15635.68|15713.58|15633.58|10
1728311430000|2024-10-07 14:30:30|15712.76|15632.76|15707.92|15627.92|15712.76|15632.76|15707.19|15627.19|10
1728311440000|2024-10-07 14:30:40|15707.25|15627.25|15698.05|15618.05|15708.06|15628.06|15698.05|15618.05|10
1728311450000|2024-10-07 14:30:50|15698.21|15618.21|15689.51|15609.51|15698.4|15618.4|15689.51|15609.51|10
1728311460000|2024-10-07 14:31:00|15690.09|15610.09|15688.62|15608.62|15690.09|15610.09|15687.57|15607.57|10
1728311470000|2024-10-07 14:31:10|15689.27|15609.27|15692.71|15612.71|15692.71|15612.71|15689.27|15609.27|10
1728311480000|2024-10-07 14:31:20|15693.07|15613.07|15698.25|15618.25|15698.25|15618.25|15693.07|15613.07|10
1728311490000|2024-10-07 14:31:30|15697.82|15617.82|15698.47|15618.47|15698.91|15618.91|15696.95|15616.95|10
1728311500000|2024-10-07 14:31:40|15698.44|15618.44|15699.93|15619.93|15699.93|15619.93|15697.67|15617.67|10
1728311510000|2024-10-07 14:31:50|15700.13|15620.13|15695.99|15615.99|15700.15|15620.15|15695.93|15615.93|9
1728311520000|2024-10-07 14:32:00|15693.89|15613.89|15700.08|15620.08|15700.08|15620.08|15692.92|15612.92|10
1728311530000|2024-10-07 14:32:10|15699.68|15619.68|15700.3|15620.3|15700.73|15620.73|15699.37|15619.37|9
1728311540000|2024-10-07 14:32:20|15701.44|15621.44|15701.24|15621.24|15702.28|15622.28|15700.64|15620.64|10
1728311550000|2024-10-07 14:32:30|15701.54|15621.54|15703.02|15623.02|15703.34|15623.34|15699.14|15619.14|10
1728311560000|2024-10-07 14:32:40|15702.17|15622.17|15703.45|15623.45|15704.98|15624.98|15701.84|15621.84|10
1728311570000|2024-10-07 14:32:50|15704.34|15624.34|15699.27|15619.27|15705.77|15625.77|15699.27|15619.27|10
1728311580000|2024-10-07 14:33:00|15699.47|15619.47|15700.22|15620.22|15700.41|15620.41|15698.72|15618.72|10
1728311590000|2024-10-07 14:33:10|15702.06|15622.06|15701.75|15621.75|15702.06|15622.06|15700.95|15620.95|9
1728311600000|2024-10-07 14:33:20|15701.86|15621.86|15701.78|15621.78|15702.55|15622.55|15701.55|15621.55|10
1728311610000|2024-10-07 14:33:30|15702.35|15622.35|15698.37|15618.37|15702.35|15622.35|15698.21|15618.21|10
1728311620000|2024-10-07 14:33:40|15697.9|15617.9|15695.18|15615.18|15698.53|15618.53|15694.71|15614.71|10
1728311630000|2024-10-07 14:33:50|15694.06|15614.06|15690.32|15610.32|15694.06|15614.06|15689.55|15609.55|10
1728311640000|2024-10-07 14:34:00|15690.7|15610.7|15693.03|15613.03|15693.03|15613.03|15690.36|15610.36|10
1728311650000|2024-10-07 14:34:10|15693.05|15613.05|15692.21|15612.21|15693.05|15613.05|15691.41|15611.41|10
1728311660000|2024-10-07 14:34:20|15692.14|15612.14|15694.62|15614.62|15694.62|15614.62|15691.42|15611.42|10
1728311670000|2024-10-07 14:34:30|15695.26|15615.26|15698.34|15618.34|15699.66|15619.66|15695.26|15615.26|10
1728311680000|2024-10-07 14:34:40|15698.35|15618.35|15698.8|15618.8|15699.29|15619.29|15698.35|15618.35|6
1728311690000|2024-10-07 14:34:50|15698.32|15618.32|15692.15|15612.15|15698.52|15618.52|15692.15|15612.15|10
1728311700000|2024-10-07 14:35:00|15691.49|15611.49|15688.5|15608.5|15691.49|15611.49|15686.22|15606.22|10
1728311710000|2024-10-07 14:35:10|15688.03|15608.03|15696.38|15616.38|15696.76|15616.76|15687.82|15607.82|10
1728311720000|2024-10-07 14:35:20|15695.45|15615.45|15694.4|15614.4|15695.45|15615.45|15694.28|15614.28|10
1728311730000|2024-10-07 14:35:30|15694.97|15614.97|15694.58|15614.58|15695.82|15615.82|15694.58|15614.58|10
1728311740000|2024-10-07 14:35:40|15694.9|15614.9|15699.31|15619.31|15699.31|15619.31|15694.9|15614.9|9
1728311750000|2024-10-07 14:35:50|15700.07|15620.07|15700.06|15620.06|15700.24|15620.24|15699.35|15619.35|9
1728311760000|2024-10-07 14:36:00|15700.66|15620.66|15707.71|15627.71|15707.71|15627.71|15700.66|15620.66|10
1728311770000|2024-10-07 14:36:10|15707.95|15627.95|15719.55|15639.55|15719.55|15639.55|15707.95|15627.95|10
1728311780000|2024-10-07 14:36:20|15717.66|15637.66|15727.4|15647.4|15727.4|15647.4|15717.66|15637.66|10
1728311790000|2024-10-07 14:36:30|15726.89|15646.89|15722.05|15642.05|15727.45|15647.45|15722.05|15642.05|10
1728311800000|2024-10-07 14:36:40|15720.3|15640.3|15721.27|15641.27|15721.27|15641.27|15719.6|15639.6|10
1728311810000|2024-10-07 14:36:50|15721.29|15641.29|15717.43|15637.43|15721.38|15641.38|15717.43|15637.43|10
1728311820000|2024-10-07 14:37:00|15717.27|15637.27|15719.16|15639.16|15719.96|15639.96|15717.27|15637.27|10
1728311830000|2024-10-07 14:37:10|15719.14|15639.14|15720.41|15640.41|15721.13|15641.13|15719.14|15639.14|10
1728311840000|2024-10-07 14:37:20|15720.39|15640.39|15721.81|15641.81|15721.81|15641.81|15720.25|15640.25|9
1728311850000|2024-10-07 14:37:30|15721.72|15641.72|15721.85|15641.85|15723.74|15643.74|15721.72|15641.72|10
1728311860000|2024-10-07 14:37:40|15722.57|15642.57|15721.51|15641.51|15722.57|15642.57|15721.49|15641.49|9
1728311870000|2024-10-07 14:37:50|15721.26|15641.26|15719.69|15639.69|15721.26|15641.26|15719.66|15639.66|10
1728311880000|2024-10-07 14:38:00|15719.68|15639.68|15719.67|15639.67|15719.68|15639.68|15718.58|15638.58|10
1728311890000|2024-10-07 14:38:10|15719.7|15639.7|15718.81|15638.81|15720.34|15640.34|15718.81|15638.81|10
1728311900000|2024-10-07 14:38:20|15717.84|15637.84|15717.54|15637.54|15718.94|15638.94|15716.67|15636.67|9
1728311910000|2024-10-07 14:38:30|15717.58|15637.58|15716.89|15636.89|15718.45|15638.45|15716.88|15636.88|10
1728311920000|2024-10-07 14:38:40|15716.75|15636.75|15711.07|15631.07|15716.82|15636.82|15710.31|15630.31|10
1728311930000|2024-10-07 14:38:50|15708.47|15628.47|15705.55|15625.55|15708.47|15628.47|15704.85|15624.85|9
1728311940000|2024-10-07 14:39:00|15705.53|15625.53|15708.44|15628.44|15708.44|15628.44|15704.88|15624.88|10
1728311950000|2024-10-07 14:39:10|15708|15628|15712.15|15632.15|15712.25|15632.25|15708|15628|10
1728311960000|2024-10-07 14:39:20|15712.1|15632.1|15713.34|15633.34|15714.34|15634.34|15712.1|15632.1|10
1728311970000|2024-10-07 14:39:30|15713.38|15633.38|15716.39|15636.39|15716.84|15636.84|15713.15|15633.15|10
1728311980000|2024-10-07 14:39:40|15716.47|15636.47|15718.54|15638.54|15718.54|15638.54|15715.57|15635.57|10
1728311990000|2024-10-07 14:39:50|15719.57|15639.57|15722.96|15642.96|15723.4|15643.4|15719.57|15639.57|10
1728312000000|2024-10-07 14:40:00|15722.74|15642.74|15721.25|15641.25|15722.74|15642.74|15720.29|15640.29|10
1728312010000|2024-10-07 14:40:10|15721.16|15641.16|15722.79|15642.79|15722.79|15642.79|15720.85|15640.85|10
1728312020000|2024-10-07 14:40:20|15722.81|15642.81|15722.81|15642.81|15722.81|15642.81|15717.75|15637.75|10
1728312030000|2024-10-07 14:40:30|15722.76|15642.76|15723.98|15643.98|15724.17|15644.17|15722.74|15642.74|8
1728312040000|2024-10-07 14:40:40|15723.92|15643.92|15729.81|15649.81|15729.81|15649.81|15723.92|15643.92|9
1728312050000|2024-10-07 14:40:50|15730.03|15650.03|15730.88|15650.88|15731.64|15651.64|15729.65|15649.65|10
1728312060000|2024-10-07 14:41:00|15731.9|15651.9|15737.91|15657.91|15737.91|15657.91|15731.9|15651.9|10
1728312070000|2024-10-07 14:41:10|15737.27|15657.27|15736.43|15656.43|15738.79|15658.79|15736.27|15656.27|10
1728312080000|2024-10-07 14:41:20|15736.18|15656.18|15740.51|15660.51|15740.51|15660.51|15736.12|15656.12|9
1728312090000|2024-10-07 14:41:30|15740.32|15660.32|15743.66|15663.66|15743.83|15663.83|15740.32|15660.32|10
1728312100000|2024-10-07 14:41:40|15743.5|15663.5|15745.28|15665.28|15745.76|15665.76|15743.5|15663.5|10
1728312110000|2024-10-07 14:41:50|15745.06|15665.06|15743.95|15663.95|15745.06|15665.06|15743.6|15663.6|10
1728312120000|2024-10-07 14:42:00|15745.05|15665.05|15743.27|15663.27|15745.09|15665.09|15743.27|15663.27|10
1728312130000|2024-10-07 14:42:10|15742.08|15662.08|15744.01|15664.01|15744.75|15664.75|15740.57|15660.57|10
1728312140000|2024-10-07 14:42:20|15743.86|15663.86|15743.71|15663.71|15744.71|15664.71|15743.57|15663.57|10
1728312150000|2024-10-07 14:42:30|15743.76|15663.76|15746.08|15666.08|15746.08|15666.08|15743.76|15663.76|9
1728312160000|2024-10-07 14:42:40|15745.83|15665.83|15745.15|15665.15|15745.83|15665.83|15744.81|15664.81|8
1728312170000|2024-10-07 14:42:50|15744.87|15664.87|15749.7|15669.7|15750.99|15670.99|15744.84|15664.84|10
1728312180000|2024-10-07 14:43:00|15749.69|15669.69|15751.66|15671.66|15751.66|15671.66|15749.69|15669.69|10
1728312190000|2024-10-07 14:43:10|15751.68|15671.68|15755.86|15675.86|15755.86|15675.86|15751.68|15671.68|9
1728312200000|2024-10-07 14:43:20|15757.03|15677.03|15755.88|15675.88|15757.07|15677.07|15755.88|15675.88|10
1728312210000|2024-10-07 14:43:30|15755.84|15675.84|15747.8|15667.8|15755.85|15675.85|15747.8|15667.8|9
1728312220000|2024-10-07 14:43:40|15747.22|15667.22|15742.69|15662.69|15747.22|15667.22|15741.36|15661.36|10
1728312230000|2024-10-07 14:43:50|15742.62|15662.62|15740.98|15660.98|15742.62|15662.62|15740.98|15660.98|10
1728312240000|2024-10-07 14:44:00|15740.96|15660.96|15736.47|15656.47|15740.96|15660.96|15735.02|15655.02|10
1728312250000|2024-10-07 14:44:10|15736.26|15656.26|15717.1|15637.1|15736.26|15656.26|15717.1|15637.1|10
1728312260000|2024-10-07 14:44:20|15715.98|15635.98|15713.57|15633.57|15716.78|15636.78|15713.27|15633.27|10
1728312270000|2024-10-07 14:44:30|15713.52|15633.52|15718.14|15638.14|15718.14|15638.14|15713.09|15633.09|10
1728312280000|2024-10-07 14:44:40|15718.69|15638.69|15719.92|15639.92|15721.23|15641.23|15718.69|15638.69|9
1728312290000|2024-10-07 14:44:50|15720.26|15640.26|15719|15639|15720.26|15640.26|15719|15639|10
1728312300000|2024-10-07 14:45:00|15718.96|15638.96|15718.91|15638.91|15720.22|15640.22|15718.05|15638.05|9
1728312310000|2024-10-07 14:45:10|15719.76|15639.76|15717.02|15637.02|15719.76|15639.76|15715.57|15635.57|10
1728312320000|2024-10-07 14:45:20|15717.7|15637.7|15714.81|15634.81|15717.7|15637.7|15714.81|15634.81|8
1728312330000|2024-10-07 14:45:30|15714.73|15634.73|15711.19|15631.19|15714.73|15634.73|15711.19|15631.19|10
1728312340000|2024-10-07 14:45:40|15710.81|15630.81|15705.79|15625.79|15710.81|15630.81|15705.79|15625.79|10
1728312350000|2024-10-07 14:45:50|15705.33|15625.33|15697.72|15617.72|15705.33|15625.33|15697.59|15617.59|10
1728312360000|2024-10-07 14:46:00|15697.42|15617.42|15699.84|15619.84|15700.28|15620.28|15697.42|15617.42|9
1728312370000|2024-10-07 14:46:10|15691.19|15611.19|15676.31|15596.31|15691.19|15611.19|15676.31|15596.31|10
1728312380000|2024-10-07 14:46:20|15677.02|15597.02|15675.4|15595.4|15677.11|15597.11|15674.23|15594.23|9
1728312390000|2024-10-07 14:46:30|15675.42|15595.42|15679.88|15599.88|15679.88|15599.88|15675.23|15595.23|10
1728312400000|2024-10-07 14:46:40|15678.88|15598.88|15679.4|15599.4|15679.4|15599.4|15677.63|15597.63|10
1728312410000|2024-10-07 14:46:50|15678.85|15598.85|15682.11|15602.11|15682.11|15602.11|15678.85|15598.85|10
1728312420000|2024-10-07 14:47:00|15682.01|15602.01|15680.61|15600.61|15682.53|15602.53|15680.61|15600.61|10
1728312430000|2024-10-07 14:47:10|15680.96|15600.96|15683.18|15603.18|15683.18|15603.18|15680.57|15600.57|10
1728312440000|2024-10-07 14:47:20|15683.45|15603.45|15682.73|15602.73|15683.74|15603.74|15681.76|15601.76|9
1728312450000|2024-10-07 14:47:30|15681.89|15601.89|15681.3|15601.3|15684.63|15604.63|15681.3|15601.3|10
1728312460000|2024-10-07 14:47:40|15681.25|15601.25|15681.55|15601.55|15682.42|15602.42|15681.04|15601.04|10
1728312470000|2024-10-07 14:47:50|15679.27|15599.27|15677.52|15597.52|15679.43|15599.43|15677.52|15597.52|10
1728312480000|2024-10-07 14:48:00|15677.54|15597.54|15679.68|15599.68|15680.09|15600.09|15677.54|15597.54|10
1728312490000|2024-10-07 14:48:10|15678.9|15598.9|15677.81|15597.81|15680.24|15600.24|15676.37|15596.37|9
1728312500000|2024-10-07 14:48:20|15677.77|15597.77|15675.2|15595.2|15677.77|15597.77|15675.2|15595.2|10
1728312510000|2024-10-07 14:48:30|15673.51|15593.51|15672.46|15592.46|15674.85|15594.85|15672.46|15592.46|10
1728312520000|2024-10-07 14:48:40|15672.03|15592.03|15671.9|15591.9|15673.32|15593.32|15670.95|15590.95|10
1728312530000|2024-10-07 14:48:50|15670.62|15590.62|15670.9|15590.9|15671.52|15591.52|15670.56|15590.56|8
1728312540000|2024-10-07 14:49:00|15669.85|15589.85|15670.8|15590.8|15670.8|15590.8|15669.16|15589.16|10
1728312550000|2024-10-07 14:49:10|15670.44|15590.44|15672.67|15592.67|15673.7|15593.7|15670.44|15590.44|10
1728312560000|2024-10-07 14:49:20|15672.61|15592.61|15672.92|15592.92|15674|15594|15672.61|15592.61|10
1728312570000|2024-10-07 14:49:30|15672.84|15592.84|15674.32|15594.32|15674.68|15594.68|15672.84|15592.84|9
1728312580000|2024-10-07 14:49:40|15674.83|15594.83|15679.15|15599.15|15679.15|15599.15|15674.83|15594.83|9
1728312590000|2024-10-07 14:49:50|15679.2|15599.2|15678.12|15598.12|15679.2|15599.2|15677.73|15597.73|10
1728312600000|2024-10-07 14:50:00|15679.54|15599.54|15682.23|15602.23|15682.23|15602.23|15679.39|15599.39|10
1728312610000|2024-10-07 14:50:10|15682.26|15602.26|15684.31|15604.31|15684.31|15604.31|15681.05|15601.05|10
1728312620000|2024-10-07 14:50:20|15684.67|15604.67|15685.44|15605.44|15686.06|15606.06|15684.54|15604.54|10
1728312630000|2024-10-07 14:50:30|15686.48|15606.48|15685.67|15605.67|15686.81|15606.81|15685.46|15605.46|9
1728312640000|2024-10-07 14:50:40|15686.02|15606.02|15686.88|15606.88|15687.02|15607.02|15685.65|15605.65|10
1728312650000|2024-10-07 14:50:50|15686.79|15606.79|15673.64|15593.64|15687.14|15607.14|15673.64|15593.64|10
1728312660000|2024-10-07 14:51:00|15674.13|15594.13|15672.12|15592.12|15674.13|15594.13|15672.12|15592.12|9
1728312670000|2024-10-07 14:51:10|15673|15593|15672.15|15592.15|15673.71|15593.71|15672.02|15592.02|10
1728312680000|2024-10-07 14:51:20|15672.41|15592.41|15670.28|15590.28|15672.52|15592.52|15670.15|15590.15|10
1728312690000|2024-10-07 14:51:30|15669.74|15589.74|15668.62|15588.62|15669.74|15589.74|15667.93|15587.93|10
1728312700000|2024-10-07 14:51:40|15668.12|15588.12|15669.19|15589.19|15669.28|15589.28|15668.06|15588.06|7
1728312710000|2024-10-07 14:51:50|15669.18|15589.18|15670.14|15590.14|15670.69|15590.69|15669.18|15589.18|9
1728312720000|2024-10-07 14:52:00|15670.76|15590.76|15670.22|15590.22|15670.82|15590.82|15670.02|15590.02|10
1728312730000|2024-10-07 14:52:10|15669.92|15589.92|15670.77|15590.77|15671.8|15591.8|15669.92|15589.92|10
1728312740000|2024-10-07 14:52:20|15671.17|15591.17|15670.52|15590.52|15671.17|15591.17|15670.49|15590.49|10
1728312750000|2024-10-07 14:52:30|15670.5|15590.5|15669.15|15589.15|15670.76|15590.76|15668.66|15588.66|10
1728312760000|2024-10-07 14:52:40|15668.92|15588.92|15666.55|15586.55|15669.33|15589.33|15665.8|15585.8|10
1728312770000|2024-10-07 14:52:50|15665.35|15585.35|15663.18|15583.18|15665.35|15585.35|15663.18|15583.18|9
1728312780000|2024-10-07 14:53:00|15664.83|15584.83|15661.5|15581.5|15664.83|15584.83|15661.15|15581.15|10
1728312790000|2024-10-07 14:53:10|15661.46|15581.46|15662.37|15582.37|15662.37|15582.37|15660.28|15580.28|10
1728312800000|2024-10-07 14:53:20|15661.87|15581.87|15655.57|15575.57|15661.87|15581.87|15655.57|15575.57|10
1728312810000|2024-10-07 14:53:30|15656.26|15576.26|15657.14|15577.14|15658.42|15578.42|15656.26|15576.26|10
1728312820000|2024-10-07 14:53:40|15656.71|15576.71|15655.2|15575.2|15657.37|15577.37|15655.2|15575.2|10
1728312830000|2024-10-07 14:53:50|15655.08|15575.08|15654.21|15574.21|15655.08|15575.08|15654.21|15574.21|10
1728312840000|2024-10-07 14:54:00|15653.29|15573.29|15652.78|15572.78|15653.89|15573.89|15652.78|15572.78|10
1728312850000|2024-10-07 14:54:10|15652.29|15572.29|15649.47|15569.47|15652.29|15572.29|15649.23|15569.23|10
1728312860000|2024-10-07 14:54:20|15649.44|15569.44|15651.74|15571.74|15651.8|15571.8|15649.05|15569.05|10
1728312870000|2024-10-07 14:54:30|15651.04|15571.04|15651.92|15571.92|15651.92|15571.92|15650.41|15570.41|10
1728312880000|2024-10-07 14:54:40|15651.35|15571.35|15651.14|15571.14|15651.65|15571.65|15650.52|15570.52|10
1728312890000|2024-10-07 14:54:50|15650.88|15570.88|15651.44|15571.44|15651.44|15571.44|15649.44|15569.44|10
1728312900000|2024-10-07 14:55:00|15651.34|15571.34|15658.64|15578.64|15658.64|15578.64|15651.34|15571.34|10
1728312910000|2024-10-07 14:55:10|15658.6|15578.6|15661.55|15581.55|15661.55|15581.55|15658.6|15578.6|10
1728312920000|2024-10-07 14:55:20|15661.56|15581.56|15662.8|15582.8|15663.62|15583.62|15661.56|15581.56|10
1728312930000|2024-10-07 14:55:30|15662.6|15582.6|15662.81|15582.81|15662.81|15582.81|15661.98|15581.98|10
1728312940000|2024-10-07 14:55:40|15662.71|15582.71|15664.79|15584.79|15665.19|15585.19|15662.71|15582.71|10
1728312950000|2024-10-07 14:55:50|15664.41|15584.41|15666.43|15586.43|15666.46|15586.46|15664.41|15584.41|9
1728312960000|2024-10-07 14:56:00|15666.41|15586.41|15667.29|15587.29|15667.29|15587.29|15666.02|15586.02|10
1728312970000|2024-10-07 14:56:10|15667.26|15587.26|15667.73|15587.73|15668.63|15588.63|15666.01|15586.01|10
1728312980000|2024-10-07 14:56:20|15668.7|15588.7|15670.96|15590.96|15670.96|15590.96|15668.7|15588.7|7
1728312990000|2024-10-07 14:56:30|15672.2|15592.2|15672.07|15592.07|15673.2|15593.2|15672.03|15592.03|9
1728313000000|2024-10-07 14:56:40|15672.09|15592.09|15672.78|15592.78|15673.48|15593.48|15672.09|15592.09|9
1728313010000|2024-10-07 14:56:50|15673.14|15593.14|15673.35|15593.35|15673.95|15593.95|15673.07|15593.07|10
1728313020000|2024-10-07 14:57:00|15674.21|15594.21|15674.82|15594.82|15674.93|15594.93|15673.96|15593.96|8
1728313030000|2024-10-07 14:57:10|15674.79|15594.79|15675.96|15595.96|15675.96|15595.96|15673.9|15593.9|10
1728313040000|2024-10-07 14:57:20|15676.03|15596.03|15675.38|15595.38|15676.25|15596.25|15675.38|15595.38|10
1728313050000|2024-10-07 14:57:30|15675.36|15595.36|15675.22|15595.22|15675.36|15595.36|15675|15595|10
1728313060000|2024-10-07 14:57:40|15674.73|15594.73|15674.18|15594.18|15674.73|15594.73|15673.26|15593.26|10
1728313070000|2024-10-07 14:57:50|15674.15|15594.15|15674.59|15594.59|15675.1|15595.1|15674.15|15594.15|9
1728313080000|2024-10-07 14:58:00|15674.57|15594.57|15675.95|15595.95|15676.43|15596.43|15673.38|15593.38|10
1728313090000|2024-10-07 14:58:10|15675.85|15595.85|15676.79|15596.79|15676.79|15596.79|15675.84|15595.84|8
1728313100000|2024-10-07 14:58:20|15677.18|15597.18|15676.33|15596.33|15677.18|15597.18|15676.17|15596.17|9
1728313110000|2024-10-07 14:58:30|15675.46|15595.46|15677.93|15597.93|15677.93|15597.93|15675.46|15595.46|10
1728313120000|2024-10-07 14:58:40|15676.78|15596.78|15675.93|15595.93|15677.87|15597.87|15675.93|15595.93|10
1728313130000|2024-10-07 14:58:50|15675.59|15595.59|15675.21|15595.21|15676.31|15596.31|15675.21|15595.21|9
1728313140000|2024-10-07 14:59:00|15675.22|15595.22|15673.33|15593.33|15675.28|15595.28|15673.33|15593.33|10
1728313150000|2024-10-07 14:59:10|15672.12|15592.12|15666.73|15586.73|15672.12|15592.12|15666.73|15586.73|10
1728313160000|2024-10-07 14:59:20|15666.59|15586.59|15662.26|15582.26|15666.59|15586.59|15662.26|15582.26|9
1728313170000|2024-10-07 14:59:30|15661.87|15581.87|15656.28|15576.28|15661.87|15581.87|15656.28|15576.28|9
1728313180000|2024-10-07 14:59:40|15656.31|15576.31|15655.38|15575.38|15656.56|15576.56|15655.32|15575.32|10
1728313190000|2024-10-07 14:59:50|15654.95|15574.95|15657.16|15577.16|15657.41|15577.41|15654.95|15574.95|9
1728313200000|2024-10-07 15:00:00|15656.97|15576.97|15655.18|15575.18|15656.97|15576.97|15654.72|15574.72|10
1728313210000|2024-10-07 15:00:10|15655.63|15575.63|15655.84|15575.84|15657.74|15577.74|15655.63|15575.63|9
1728313220000|2024-10-07 15:00:20|15655.82|15575.82|15651.58|15571.58|15655.94|15575.94|15651.43|15571.43|10
1728313230000|2024-10-07 15:00:30|15651.84|15571.84|15650.81|15570.81|15651.84|15571.84|15649.64|15569.64|10
1728313240000|2024-10-07 15:00:40|15651.04|15571.04|15651.63|15571.63|15652.48|15572.48|15650.72|15570.72|10
1728313250000|2024-10-07 15:00:50|15651.66|15571.66|15650.96|15570.96|15652.08|15572.08|15650.69|15570.69|9
1728313260000|2024-10-07 15:01:00|15650.35|15570.35|15650.67|15570.67|15650.84|15570.84|15649.42|15569.42|10
1728313270000|2024-10-07 15:01:10|15650.65|15570.65|15652.06|15572.06|15652.06|15572.06|15650.65|15570.65|10
1728313280000|2024-10-07 15:01:20|15651.94|15571.94|15645.35|15565.35|15651.94|15571.94|15645.35|15565.35|10
1728313290000|2024-10-07 15:01:30|15645.56|15565.56|15636.4|15556.4|15645.56|15565.56|15636.4|15556.4|10
1728313300000|2024-10-07 15:01:40|15636.96|15556.96|15632.88|15552.88|15637.28|15557.28|15632.62|15552.62|9
1728313310000|2024-10-07 15:01:50|15633.63|15553.63|15634.54|15554.54|15634.6|15554.6|15632.27|15552.27|10
1728313320000|2024-10-07 15:02:00|15634.49|15554.49|15625.59|15545.59|15635|15555|15625.59|15545.59|10
1728313330000|2024-10-07 15:02:10|15624.08|15544.08|15620.52|15540.52|15624.29|15544.29|15620.52|15540.52|10
1728313340000|2024-10-07 15:02:20|15621.52|15541.52|15612.81|15532.81|15621.52|15541.52|15612.81|15532.81|10
1728313350000|2024-10-07 15:02:30|15614.17|15534.17|15611.45|15531.45|15614.17|15534.17|15611.21|15531.21|10
1728313360000|2024-10-07 15:02:40|15601.64|15521.64|15600.16|15520.16|15601.64|15521.64|15598.14|15518.14|9
1728313370000|2024-10-07 15:02:50|15598.52|15518.52|15597.37|15517.37|15598.78|15518.78|15596.9|15516.9|10
1728313380000|2024-10-07 15:03:00|15597.94|15517.94|15596.99|15516.99|15598.17|15518.17|15596.99|15516.99|10
1728313390000|2024-10-07 15:03:10|15596.74|15516.74|15591.19|15511.19|15596.74|15516.74|15591.19|15511.19|10
1728313400000|2024-10-07 15:03:20|15589.63|15509.63|15584|15504|15589.63|15509.63|15584|15504|10
1728313410000|2024-10-07 15:03:30|15582.92|15502.92|15575.3|15495.3|15583.2|15503.2|15575.3|15495.3|10
1728313420000|2024-10-07 15:03:40|15576.96|15496.96|15581.36|15501.36|15581.36|15501.36|15576.96|15496.96|10
1728313430000|2024-10-07 15:03:50|15581.81|15501.81|15588.93|15508.93|15588.93|15508.93|15581.81|15501.81|10
1728313440000|2024-10-07 15:04:00|15586.78|15506.78|15584.02|15504.02|15586.87|15506.87|15584.02|15504.02|10
1728313450000|2024-10-07 15:04:10|15583.52|15503.52|15584.87|15504.87|15584.87|15504.87|15581.92|15501.92|9
1728313460000|2024-10-07 15:04:20|15586.37|15506.37|15599.93|15519.93|15600.05|15520.05|15586.37|15506.37|10
1728313470000|2024-10-07 15:04:30|15601.15|15521.15|15605.52|15525.52|15605.87|15525.87|15601.15|15521.15|10
1728313480000|2024-10-07 15:04:40|15606.22|15526.22|15604.57|15524.57|15606.32|15526.32|15604.51|15524.51|9
1728313490000|2024-10-07 15:04:50|15604.74|15524.74|15600.59|15520.59|15604.74|15524.74|15600.59|15520.59|10
1728313500000|2024-10-07 15:05:00|15600.62|15520.62|15600.09|15520.09|15602.27|15522.27|15600.09|15520.09|10
1728313510000|2024-10-07 15:05:10|15600.74|15520.74|15600.3|15520.3|15601.32|15521.32|15599.45|15519.45|10
1728313520000|2024-10-07 15:05:20|15598.99|15518.99|15598.31|15518.31|15598.99|15518.99|15597.38|15517.38|10
1728313530000|2024-10-07 15:05:30|15599.47|15519.47|15605.09|15525.09|15606.22|15526.22|15599.47|15519.47|10
1728313540000|2024-10-07 15:05:40|15605.08|15525.08|15604.27|15524.27|15606.63|15526.63|15604.27|15524.27|10
1728313550000|2024-10-07 15:05:50|15604.67|15524.67|15602.78|15522.78|15604.74|15524.74|15602.78|15522.78|10
1728313560000|2024-10-07 15:06:00|15602.44|15522.44|15597.22|15517.22|15602.44|15522.44|15595.71|15515.71|10
1728313570000|2024-10-07 15:06:10|15596.12|15516.12|15595.63|15515.63|15596.12|15516.12|15594.78|15514.78|10
1728313580000|2024-10-07 15:06:20|15595.61|15515.61|15588.04|15508.04|15595.61|15515.61|15588.04|15508.04|10
1728313590000|2024-10-07 15:06:30|15588.28|15508.28|15582.79|15502.79|15588.28|15508.28|15582.32|15502.32|10
1728313600000|2024-10-07 15:06:40|15581.99|15501.99|15586.36|15506.36|15586.36|15506.36|15581.27|15501.27|10
1728313610000|2024-10-07 15:06:50|15587.27|15507.27|15587.42|15507.42|15588.9|15508.9|15586.73|15506.73|10
1728313620000|2024-10-07 15:07:00|15587.26|15507.26|15581.25|15501.25|15587.26|15507.26|15579.29|15499.29|10
1728313630000|2024-10-07 15:07:10|15581.48|15501.48|15583.94|15503.94|15583.94|15503.94|15581.48|15501.48|10
1728313640000|2024-10-07 15:07:20|15583.89|15503.89|15584.64|15504.64|15584.92|15504.92|15583.89|15503.89|10
1728313650000|2024-10-07 15:07:30|15584.66|15504.66|15591.88|15511.88|15591.88|15511.88|15584.66|15504.66|10
1728313660000|2024-10-07 15:07:40|15593.02|15513.02|15591.24|15511.24|15593.55|15513.55|15591.24|15511.24|10
1728313670000|2024-10-07 15:07:50|15591.2|15511.2|15588.52|15508.52|15591.2|15511.2|15588.52|15508.52|10
1728313680000|2024-10-07 15:08:00|15589.07|15509.07|15588.83|15508.83|15589.07|15509.07|15587.93|15507.93|9
1728313690000|2024-10-07 15:08:10|15587.78|15507.78|15589.5|15509.5|15590.11|15510.11|15587.78|15507.78|10
1728313700000|2024-10-07 15:08:20|15589.17|15509.17|15588.17|15508.17|15589.34|15509.34|15588.17|15508.17|10
1728313710000|2024-10-07 15:08:30|15588.92|15508.92|15593.43|15513.43|15593.43|15513.43|15588.92|15508.92|10
1728313720000|2024-10-07 15:08:40|15594.47|15514.47|15593.2|15513.2|15594.94|15514.94|15591.76|15511.76|9
1728313730000|2024-10-07 15:08:50|15593.78|15513.78|15590.88|15510.88|15593.99|15513.99|15590.46|15510.46|10
1728313740000|2024-10-07 15:09:00|15593.3|15513.3|15594.53|15514.53|15594.56|15514.56|15592.55|15512.55|8
1728313750000|2024-10-07 15:09:10|15594.59|15514.59|15592.15|15512.15|15596.96|15516.96|15592.15|15512.15|10
1728313760000|2024-10-07 15:09:20|15591.17|15511.17|15585.09|15505.09|15591.59|15511.59|15585.09|15505.09|9
1728313770000|2024-10-07 15:09:30|15584.61|15504.61|15582|15502|15584.61|15504.61|15582|15502|8
1728313780000|2024-10-07 15:09:40|15581.79|15501.79|15585.26|15505.26|15585.26|15505.26|15581.79|15501.79|8
1728313790000|2024-10-07 15:09:50|15585.69|15505.69|15589.86|15509.86|15589.86|15509.86|15585.53|15505.53|9
1728313800000|2024-10-07 15:10:00|15591.11|15511.11|15590.47|15510.47|15592.15|15512.15|15590.25|15510.25|10
1728313810000|2024-10-07 15:10:10|15590.4|15510.4|15589.27|15509.27|15591.66|15511.66|15589|15509|10
1728313820000|2024-10-07 15:10:20|15589.45|15509.45|15591.91|15511.91|15591.91|15511.91|15588.4|15508.4|10
1728313830000|2024-10-07 15:10:30|15591.96|15511.96|15592.2|15512.2|15592.35|15512.35|15591.3|15511.3|10
1728313840000|2024-10-07 15:10:40|15592.19|15512.19|15589.48|15509.48|15592.19|15512.19|15589.48|15509.48|9
1728313850000|2024-10-07 15:10:50|15589.38|15509.38|15593.89|15513.89|15593.93|15513.93|15589.29|15509.29|9
1728313860000|2024-10-07 15:11:00|15594.48|15514.48|15596.87|15516.87|15596.87|15516.87|15593.35|15513.35|9
1728313870000|2024-10-07 15:11:10|15599.23|15519.23|15601.68|15521.68|15602.05|15522.05|15599.23|15519.23|10
1728313880000|2024-10-07 15:11:20|15602.79|15522.79|15599.74|15519.74|15603.01|15523.01|15599.52|15519.52|10
1728313890000|2024-10-07 15:11:30|15599.8|15519.8|15598.09|15518.09|15600.13|15520.13|15598.09|15518.09|10
1728313900000|2024-10-07 15:11:40|15598.37|15518.37|15598.32|15518.32|15598.37|15518.37|15596.13|15516.13|10
1728313910000|2024-10-07 15:11:50|15599.27|15519.27|15599.64|15519.64|15599.93|15519.93|15599.2|15519.2|8
1728313920000|2024-10-07 15:12:00|15599.72|15519.72|15596.8|15516.8|15600.2|15520.2|15596.8|15516.8|10
1728313930000|2024-10-07 15:12:10|15597.43|15517.43|15599.17|15519.17|15599.17|15519.17|15597.43|15517.43|10
1728313940000|2024-10-07 15:12:20|15600.99|15520.99|15601.44|15521.44|15601.88|15521.88|15600.27|15520.27|10
1728313950000|2024-10-07 15:12:30|15601.82|15521.82|15606.47|15526.47|15606.47|15526.47|15601.82|15521.82|10
1728313960000|2024-10-07 15:12:40|15606.45|15526.45|15607.66|15527.66|15607.66|15527.66|15605.97|15525.97|8
1728313970000|2024-10-07 15:12:50|15607.64|15527.64|15607.22|15527.22|15607.76|15527.76|15606.73|15526.73|10
1728313980000|2024-10-07 15:13:00|15608.03|15528.03|15608.52|15528.52|15608.52|15528.52|15606.63|15526.63|10
1728313990000|2024-10-07 15:13:10|15608.82|15528.82|15611.8|15531.8|15612.75|15532.75|15608.82|15528.82|9
1728314000000|2024-10-07 15:13:20|15611.84|15531.84|15612.27|15532.27|15613.23|15533.23|15610.93|15530.93|10
1728314010000|2024-10-07 15:13:30|15612.36|15532.36|15613.44|15533.44|15613.44|15533.44|15612.36|15532.36|10
1728314020000|2024-10-07 15:13:40|15614.19|15534.19|15614.96|15534.96|15615.13|15535.13|15614.19|15534.19|10
1728314030000|2024-10-07 15:13:50|15615.03|15535.03|15611.51|15531.51|15615.74|15535.74|15611.51|15531.51|7
1728314040000|2024-10-07 15:14:00|15610.8|15530.8|15605.33|15525.33|15610.8|15530.8|15605.26|15525.26|10
1728314050000|2024-10-07 15:14:10|15605.31|15525.31|15604.45|15524.45|15605.72|15525.72|15603.09|15523.09|10
1728314060000|2024-10-07 15:14:20|15604.46|15524.46|15605.14|15525.14|15605.14|15525.14|15604.38|15524.38|10
1728314070000|2024-10-07 15:14:30|15605.12|15525.12|15598.42|15518.42|15605.12|15525.12|15598.42|15518.42|10
1728314080000|2024-10-07 15:14:40|15597.22|15517.22|15596.15|15516.15|15597.22|15517.22|15595.8|15515.8|10
1728314090000|2024-10-07 15:14:50|15596.16|15516.16|15596.65|15516.65|15597.24|15517.24|15595.98|15515.98|8
1728314100000|2024-10-07 15:15:00|15596.93|15516.93|15590.15|15510.15|15597.04|15517.04|15590.15|15510.15|9
1728314110000|2024-10-07 15:15:10|15590.12|15510.12|15585.95|15505.95|15590.13|15510.13|15585.95|15505.95|10
1728314120000|2024-10-07 15:15:20|15585.23|15505.23|15583.6|15503.6|15585.63|15505.63|15583.6|15503.6|8
1728314130000|2024-10-07 15:15:30|15582.13|15502.13|15583.19|15503.19|15583.69|15503.69|15582.13|15502.13|9
1728314140000|2024-10-07 15:15:40|15583.56|15503.56|15581.2|15501.2|15583.56|15503.56|15581.2|15501.2|9
1728314150000|2024-10-07 15:15:50|15580.56|15500.56|15574.45|15494.45|15580.56|15500.56|15574.23|15494.23|10
1728314160000|2024-10-07 15:16:00|15574.62|15494.62|15575.51|15495.51|15577.88|15497.88|15574.62|15494.62|10
1728314170000|2024-10-07 15:16:10|15575.37|15495.37|15560.18|15480.18|15575.37|15495.37|15558.89|15478.89|9
1728314180000|2024-10-07 15:16:20|15558.42|15478.42|15550.88|15470.88|15558.42|15478.42|15550.88|15470.88|10
1728314190000|2024-10-07 15:16:30|15551.9|15471.9|15549.41|15469.41|15553.09|15473.09|15549.33|15469.33|10
1728314200000|2024-10-07 15:16:40|15549.09|15469.09|15550.27|15470.27|15550.27|15470.27|15548.1|15468.1|9
1728314210000|2024-10-07 15:16:50|15550.68|15470.68|15555.87|15475.87|15555.87|15475.87|15550.68|15470.68|10
1728314220000|2024-10-07 15:17:00|15556.43|15476.43|15555.89|15475.89|15556.54|15476.54|15554.17|15474.17|10
1728314230000|2024-10-07 15:17:10|15555.66|15475.66|15555.75|15475.75|15556.41|15476.41|15555.66|15475.66|10
1728314240000|2024-10-07 15:17:20|15555.76|15475.76|15558.76|15478.76|15559.01|15479.01|15555.76|15475.76|9
1728314250000|2024-10-07 15:17:30|15558.16|15478.16|15557.94|15477.94|15558.73|15478.73|15557.79|15477.79|10
1728314260000|2024-10-07 15:17:40|15557.93|15477.93|15558.25|15478.25|15559.19|15479.19|15557.09|15477.09|10
1728314270000|2024-10-07 15:17:50|15558.07|15478.07|15556.07|15476.07|15558.09|15478.09|15556.07|15476.07|10
1728314280000|2024-10-07 15:18:00|15556.06|15476.06|15557.29|15477.29|15557.45|15477.45|15554.58|15474.58|10
1728314290000|2024-10-07 15:18:10|15557.02|15477.02|15556.33|15476.33|15557.07|15477.07|15555.57|15475.57|10
1728314300000|2024-10-07 15:18:20|15556.32|15476.32|15560.24|15480.24|15560.24|15480.24|15556.32|15476.32|10
1728314310000|2024-10-07 15:18:30|15560.03|15480.03|15561.57|15481.57|15561.57|15481.57|15559.74|15479.74|10
1728314320000|2024-10-07 15:18:40|15561.36|15481.36|15564.34|15484.34|15564.34|15484.34|15561.36|15481.36|10
1728314330000|2024-10-07 15:18:50|15568.04|15488.04|15571.26|15491.26|15571.62|15491.62|15567.96|15487.96|10
1728314340000|2024-10-07 15:19:00|15571.73|15491.73|15574.59|15494.59|15574.59|15494.59|15571.73|15491.73|10
1728314350000|2024-10-07 15:19:10|15574.91|15494.91|15575.71|15495.71|15575.71|15495.71|15574.45|15494.45|9
1728314360000|2024-10-07 15:19:20|15574.76|15494.76|15577.16|15497.16|15577.16|15497.16|15574.76|15494.76|10
1728314370000|2024-10-07 15:19:30|15577.53|15497.53|15581.42|15501.42|15582.26|15502.26|15577.53|15497.53|9
1728314380000|2024-10-07 15:19:40|15581.29|15501.29|15582.03|15502.03|15582.03|15502.03|15581.06|15501.06|8
1728314390000|2024-10-07 15:19:50|15582.45|15502.45|15583.59|15503.59|15584.03|15504.03|15582.44|15502.44|7
1728314400000|2024-10-07 15:20:00|15584.07|15504.07|15586.51|15506.51|15586.51|15506.51|15584.07|15504.07|10
1728314410000|2024-10-07 15:20:10|15586.5|15506.5|15588.35|15508.35|15588.35|15508.35|15586.5|15506.5|10
1728314420000|2024-10-07 15:20:20|15588.1|15508.1|15590.72|15510.72|15590.72|15510.72|15588.1|15508.1|10
1728314430000|2024-10-07 15:20:30|15590.82|15510.82|15592.51|15512.51|15593.34|15513.34|15590.82|15510.82|9
1728314440000|2024-10-07 15:20:40|15593.84|15513.84|15595.33|15515.33|15596|15516|15592.92|15512.92|10
1728314450000|2024-10-07 15:20:50|15595.31|15515.31|15595.44|15515.44|15596.32|15516.32|15595.16|15515.16|8
1728314460000|2024-10-07 15:21:00|15595.29|15515.29|15595.81|15515.81|15596.04|15516.04|15594.56|15514.56|9
1728314470000|2024-10-07 15:21:10|15594.64|15514.64|15588.89|15508.89|15594.64|15514.64|15588.06|15508.06|10
1728314480000|2024-10-07 15:21:20|15587.99|15507.99|15588.72|15508.72|15589.51|15509.51|15587.09|15507.09|10
1728314490000|2024-10-07 15:21:30|15589.53|15509.53|15593.05|15513.05|15593.05|15513.05|15589.53|15509.53|9
1728314500000|2024-10-07 15:21:40|15593|15513|15591.33|15511.33|15593|15513|15590.57|15510.57|8
1728314510000|2024-10-07 15:21:50|15592.48|15512.48|15591.27|15511.27|15593.04|15513.04|15591.14|15511.14|10
1728314520000|2024-10-07 15:22:00|15591.53|15511.53|15590.07|15510.07|15591.53|15511.53|15585.66|15505.66|9
1728314530000|2024-10-07 15:22:10|15589.46|15509.46|15587.46|15507.46|15589.94|15509.94|15586.89|15506.89|10
1728314540000|2024-10-07 15:22:20|15587.47|15507.47|15588.07|15508.07|15588.37|15508.37|15586.7|15506.7|10
1728314550000|2024-10-07 15:22:30|15588.11|15508.11|15585.6|15505.6|15588.11|15508.11|15585.6|15505.6|10
1728314560000|2024-10-07 15:22:40|15584.79|15504.79|15586.28|15506.28|15586.28|15506.28|15584.49|15504.49|9
1728314570000|2024-10-07 15:22:50|15586.11|15506.11|15586.21|15506.21|15586.43|15506.43|15585.8|15505.8|10
1728314580000|2024-10-07 15:23:00|15586.23|15506.23|15587.62|15507.62|15587.91|15507.91|15586.23|15506.23|10
1728314590000|2024-10-07 15:23:10|15587.13|15507.13|15586.27|15506.27|15587.91|15507.91|15586.27|15506.27|9
1728314600000|2024-10-07 15:23:20|15586.29|15506.29|15586.21|15506.21|15586.39|15506.39|15586.01|15506.01|9
1728314610000|2024-10-07 15:23:30|15586.19|15506.19|15588|15508|15588|15508|15586.11|15506.11|10
1728314620000|2024-10-07 15:23:40|15588.01|15508.01|15589.59|15509.59|15589.59|15509.59|15586.68|15506.68|9
1728314630000|2024-10-07 15:23:50|15589.01|15509.01|15584.76|15504.76|15589.28|15509.28|15584.76|15504.76|10
1728314640000|2024-10-07 15:24:00|15584.58|15504.58|15583.86|15503.86|15584.58|15504.58|15582.31|15502.31|9
1728314650000|2024-10-07 15:24:10|15582.61|15502.61|15582.45|15502.45|15583.06|15503.06|15581.43|15501.43|10
1728314660000|2024-10-07 15:24:20|15582.73|15502.73|15585.46|15505.46|15585.55|15505.55|15582.24|15502.24|8
1728314670000|2024-10-07 15:24:30|15585.58|15505.58|15586.73|15506.73|15587.84|15507.84|15585.58|15505.58|10
1728314680000|2024-10-07 15:24:40|15586.35|15506.35|15587.96|15507.96|15587.96|15507.96|15586.35|15506.35|7
1728314690000|2024-10-07 15:24:50|15588.28|15508.28|15589.13|15509.13|15589.84|15509.84|15588.28|15508.28|10
1728314700000|2024-10-07 15:25:00|15589.14|15509.14|15589.13|15509.13|15589.64|15509.64|15587.63|15507.63|10
1728314710000|2024-10-07 15:25:10|15589.31|15509.31|15586.42|15506.42|15589.31|15509.31|15586.42|15506.42|7
1728314720000|2024-10-07 15:25:20|15585.54|15505.54|15585.78|15505.78|15586.06|15506.06|15585.54|15505.54|8
1728314730000|2024-10-07 15:25:30|15586.16|15506.16|15586.97|15506.97|15587.55|15507.55|15586.06|15506.06|10
1728314740000|2024-10-07 15:25:40|15587.32|15507.32|15586.66|15506.66|15587.32|15507.32|15585.82|15505.82|10
1728314750000|2024-10-07 15:25:50|15586.34|15506.34|15586.46|15506.46|15586.77|15506.77|15585.65|15505.65|10
1728314760000|2024-10-07 15:26:00|15586.44|15506.44|15586.21|15506.21|15586.91|15506.91|15586.21|15506.21|9
1728314770000|2024-10-07 15:26:10|15586.24|15506.24|15583.08|15503.08|15586.33|15506.33|15583.08|15503.08|10
1728314780000|2024-10-07 15:26:20|15582.2|15502.2|15582.46|15502.46|15582.46|15502.46|15582.08|15502.08|9
1728314790000|2024-10-07 15:26:30|15582.51|15502.51|15583.28|15503.28|15583.28|15503.28|15582.51|15502.51|8
1728314800000|2024-10-07 15:26:40|15583.27|15503.27|15580.36|15500.36|15583.27|15503.27|15580.34|15500.34|9
1728314810000|2024-10-07 15:26:50|15580.85|15500.85|15579.41|15499.41|15581.5|15501.5|15579.41|15499.41|10
1728314820000|2024-10-07 15:27:00|15577.69|15497.69|15576.53|15496.53|15577.69|15497.69|15575.06|15495.06|10
1728314830000|2024-10-07 15:27:10|15575.63|15495.63|15575.2|15495.2|15575.65|15495.65|15575.03|15495.03|9
1728314840000|2024-10-07 15:27:20|15575.61|15495.61|15577.85|15497.85|15577.85|15497.85|15575.61|15495.61|10
1728314850000|2024-10-07 15:27:30|15578.99|15498.99|15580.77|15500.77|15580.96|15500.96|15578.99|15498.99|10
1728314860000|2024-10-07 15:27:40|15580.75|15500.75|15581.4|15501.4|15582.13|15502.13|15580.45|15500.45|10
1728314870000|2024-10-07 15:27:50|15581.37|15501.37|15581.92|15501.92|15582.09|15502.09|15581.06|15501.06|9
1728314880000|2024-10-07 15:28:00|15581.94|15501.94|15583.31|15503.31|15583.32|15503.32|15581.94|15501.94|9
1728314890000|2024-10-07 15:28:10|15583.32|15503.32|15585.68|15505.68|15587.05|15507.05|15583.32|15503.32|10
1728314900000|2024-10-07 15:28:20|15585.66|15505.66|15585.38|15505.38|15586.87|15506.87|15585.38|15505.38|9
1728314910000|2024-10-07 15:28:30|15585.46|15505.46|15583.63|15503.63|15585.46|15505.46|15582.95|15502.95|10
1728314920000|2024-10-07 15:28:40|15583.62|15503.62|15582.75|15502.75|15583.66|15503.66|15581.95|15501.95|9
1728314930000|2024-10-07 15:28:50|15582.79|15502.79|15582.86|15502.86|15582.86|15502.86|15582.3|15502.3|9
1728314940000|2024-10-07 15:29:00|15583.04|15503.04|15583.49|15503.49|15584.33|15504.33|15582.5|15502.5|10
1728314950000|2024-10-07 15:29:10|15584.48|15504.48|15584.02|15504.02|15584.48|15504.48|15583.88|15503.88|9
1728314960000|2024-10-07 15:29:20|15584.54|15504.54|15584.55|15504.55|15584.55|15504.55|15584.19|15504.19|9
1728314970000|2024-10-07 15:29:30|15584.89|15504.89|15585.38|15505.38|15586.48|15506.48|15584.89|15504.89|10
1728314980000|2024-10-07 15:29:40|15585.37|15505.37|15585.6|15505.6|15585.91|15505.91|15585.37|15505.37|9
1728314990000|2024-10-07 15:29:50|15585.83|15505.83|15590.55|15510.55|15590.55|15510.55|15585.83|15505.83|9
1728315000000|2024-10-07 15:30:00|15590.98|15510.98|15595.48|15515.48|15596.06|15516.06|15590.96|15510.96|10
1728315010000|2024-10-07 15:30:10|15595.69|15515.69|15596.18|15516.18|15596.8|15516.8|15594.9|15514.9|10
1728315020000|2024-10-07 15:30:20|15596.25|15516.25|15597.81|15517.81|15598.07|15518.07|15596.25|15516.25|10
1728315030000|2024-10-07 15:30:30|15597.89|15517.89|15599.01|15519.01|15599.23|15519.23|15597.8|15517.8|8
1728315040000|2024-10-07 15:30:40|15598.37|15518.37|15600.27|15520.27|15600.52|15520.52|15598.37|15518.37|9
1728315050000|2024-10-07 15:30:50|15600.28|15520.28|15603.72|15523.72|15603.72|15523.72|15600.28|15520.28|10
1728315060000|2024-10-07 15:31:00|15603.05|15523.05|15608.03|15528.03|15608.03|15528.03|15602.97|15522.97|9
1728315070000|2024-10-07 15:31:10|15608.13|15528.13|15613.27|15533.27|15613.3|15533.3|15608.13|15528.13|10
1728315080000|2024-10-07 15:31:20|15613.57|15533.57|15614.95|15534.95|15615.09|15535.09|15613.02|15533.02|9
1728315090000|2024-10-07 15:31:30|15615|15535|15618.94|15538.94|15618.94|15538.94|15615|15535|10
1728315100000|2024-10-07 15:31:40|15618.96|15538.96|15615.55|15535.55|15618.96|15538.96|15615.55|15535.55|10
1728315110000|2024-10-07 15:31:50|15615.24|15535.24|15616.37|15536.37|15616.45|15536.45|15615.24|15535.24|10
1728315120000|2024-10-07 15:32:00|15616|15536|15617.36|15537.36|15617.62|15537.62|15616|15536|9
1728315130000|2024-10-07 15:32:10|15617.05|15537.05|15616.69|15536.69|15617.05|15537.05|15616.01|15536.01|10
1728315140000|2024-10-07 15:32:20|15616.73|15536.73|15618.81|15538.81|15618.85|15538.85|15616.4|15536.4|10
1728315150000|2024-10-07 15:32:30|15618.1|15538.1|15620.21|15540.21|15620.21|15540.21|15618.1|15538.1|10
1728315160000|2024-10-07 15:32:40|15620.73|15540.73|15621.57|15541.57|15621.68|15541.68|15620.73|15540.73|10
1728315170000|2024-10-07 15:32:50|15621.54|15541.54|15622.31|15542.31|15622.43|15542.43|15621.52|15541.52|9
1728315180000|2024-10-07 15:33:00|15622.62|15542.62|15622.55|15542.55|15623.34|15543.34|15622.55|15542.55|8
1728315190000|2024-10-07 15:33:10|15622.54|15542.54|15623.13|15543.13|15623.13|15543.13|15621.69|15541.69|8
1728315200000|2024-10-07 15:33:20|15623.31|15543.31|15623.82|15543.82|15623.82|15543.82|15622.68|15542.68|9
1728315210000|2024-10-07 15:33:30|15623.8|15543.8|15625.18|15545.18|15625.98|15545.98|15623.56|15543.56|9
1728315220000|2024-10-07 15:33:40|15625.22|15545.22|15626|15546|15626.74|15546.74|15625.22|15545.22|7
1728315230000|2024-10-07 15:33:50|15626.02|15546.02|15626.48|15546.48|15626.48|15546.48|15626.02|15546.02|8
1728315240000|2024-10-07 15:34:00|15626.51|15546.51|15623.93|15543.93|15626.75|15546.75|15623.9|15543.9|10
1728315250000|2024-10-07 15:34:10|15623.9|15543.9|15620.53|15540.53|15623.9|15543.9|15620.26|15540.26|10
1728315260000|2024-10-07 15:34:20|15620.55|15540.55|15620.2|15540.2|15621.13|15541.13|15619.34|15539.34|9
1728315270000|2024-10-07 15:34:30|15620.55|15540.55|15623.28|15543.28|15623.28|15543.28|15620.55|15540.55|9
1728315280000|2024-10-07 15:34:40|15623.31|15543.31|15624.16|15544.16|15624.26|15544.26|15623.31|15543.31|7
1728315290000|2024-10-07 15:34:50|15624.18|15544.18|15626.15|15546.15|15626.15|15546.15|15624.18|15544.18|9
1728315300000|2024-10-07 15:35:00|15626.14|15546.14|15626.26|15546.26|15626.35|15546.35|15625.9|15545.9|8
1728315310000|2024-10-07 15:35:10|15626.27|15546.27|15626.76|15546.76|15626.76|15546.76|15625.85|15545.85|10
1728315320000|2024-10-07 15:35:20|15626.74|15546.74|15629.62|15549.62|15629.62|15549.62|15626.7|15546.7|9
1728315330000|2024-10-07 15:35:30|15629.75|15549.75|15626.65|15546.65|15629.75|15549.75|15626.5|15546.5|10
1728315340000|2024-10-07 15:35:40|15626.62|15546.62|15622.59|15542.59|15626.62|15546.62|15622.59|15542.59|10
1728315350000|2024-10-07 15:35:50|15622.65|15542.65|15623.09|15543.09|15623.09|15543.09|15622.51|15542.51|8
1728315360000|2024-10-07 15:36:00|15623.08|15543.08|15621.21|15541.21|15623.44|15543.44|15621.21|15541.21|10
1728315370000|2024-10-07 15:36:10|15621.51|15541.51|15621.74|15541.74|15622.02|15542.02|15621.51|15541.51|7
1728315380000|2024-10-07 15:36:20|15622.21|15542.21|15623.72|15543.72|15623.72|15543.72|15622.21|15542.21|9
1728315390000|2024-10-07 15:36:30|15624.19|15544.19|15623.01|15543.01|15624.24|15544.24|15623|15543|7
1728315400000|2024-10-07 15:36:40|15623.19|15543.19|15621.56|15541.56|15623.19|15543.19|15620.08|15540.08|9
1728315410000|2024-10-07 15:36:50|15621.78|15541.78|15617.9|15537.9|15621.78|15541.78|15617.9|15537.9|9
1728315420000|2024-10-07 15:37:00|15617.31|15537.31|15613.17|15533.17|15617.31|15537.31|15613.17|15533.17|9
1728315430000|2024-10-07 15:37:10|15613.16|15533.16|15612.93|15532.93|15614.66|15534.66|15612.93|15532.93|10
1728315440000|2024-10-07 15:37:20|15612.53|15532.53|15607.19|15527.19|15612.53|15532.53|15607.19|15527.19|9
1728315450000|2024-10-07 15:37:30|15607.18|15527.18|15606.28|15526.28|15607.34|15527.34|15606.28|15526.28|10
1728315460000|2024-10-07 15:37:40|15606.21|15526.21|15604.99|15524.99|15606.21|15526.21|15604.99|15524.99|10
1728315470000|2024-10-07 15:37:50|15604.56|15524.56|15603.25|15523.25|15604.76|15524.76|15603.2|15523.2|10
1728315480000|2024-10-07 15:38:00|15603.07|15523.07|15605.17|15525.17|15605.65|15525.65|15602.93|15522.93|10
1728315490000|2024-10-07 15:38:10|15605.21|15525.21|15603.59|15523.59|15606.25|15526.25|15603.59|15523.59|10
1728315500000|2024-10-07 15:38:20|15603.57|15523.57|15603.57|15523.57|15603.57|15523.57|15603.54|15523.54|6
1728315510000|2024-10-07 15:38:30|15603.49|15523.49|15598.34|15518.34|15603.49|15523.49|15598.34|15518.34|10
1728315520000|2024-10-07 15:38:40|15596.53|15516.53|15592.14|15512.14|15596.53|15516.53|15591.53|15511.53|10
1728315530000|2024-10-07 15:38:50|15592.1|15512.1|15593.19|15513.19|15593.19|15513.19|15591.98|15511.98|10
1728315540000|2024-10-07 15:39:00|15593.23|15513.23|15590.28|15510.28|15593.23|15513.23|15590.28|15510.28|9
1728315550000|2024-10-07 15:39:10|15590.13|15510.13|15587.2|15507.2|15590.13|15510.13|15586.23|15506.23|10
1728315560000|2024-10-07 15:39:20|15587.61|15507.61|15586.83|15506.83|15587.61|15507.61|15586.83|15506.83|10
1728315570000|2024-10-07 15:39:30|15586.89|15506.89|15586.89|15506.89|15586.89|15506.89|15585.6|15505.6|10
1728315580000|2024-10-07 15:39:40|15586.91|15506.91|15586.26|15506.26|15586.91|15506.91|15586.26|15506.26|8
1728315590000|2024-10-07 15:39:50|15586.22|15506.22|15584.09|15504.09|15586.22|15506.22|15583.94|15503.94|10
1728315600000|2024-10-07 15:40:00|15584|15504|15584.86|15504.86|15584.86|15504.86|15582.17|15502.17|10
1728315610000|2024-10-07 15:40:10|15584.7|15504.7|15589.85|15509.85|15589.85|15509.85|15584.61|15504.61|9
1728315620000|2024-10-07 15:40:20|15591.39|15511.39|15593.54|15513.54|15593.56|15513.56|15591.39|15511.39|10
1728315630000|2024-10-07 15:40:30|15593.78|15513.78|15595.42|15515.42|15595.46|15515.46|15593.78|15513.78|10
1728315640000|2024-10-07 15:40:40|15595.43|15515.43|15597.75|15517.75|15597.75|15517.75|15595.3|15515.3|9
1728315650000|2024-10-07 15:40:50|15597.74|15517.74|15596.52|15516.52|15597.74|15517.74|15596.42|15516.42|9
1728315660000|2024-10-07 15:41:00|15596.55|15516.55|15599.92|15519.92|15599.92|15519.92|15596.51|15516.51|10
1728315670000|2024-10-07 15:41:10|15600.3|15520.3|15600.31|15520.31|15600.85|15520.85|15600.03|15520.03|9
1728315680000|2024-10-07 15:41:20|15600.76|15520.76|15600.68|15520.68|15601.29|15521.29|15600.3|15520.3|9
1728315690000|2024-10-07 15:41:30|15601.02|15521.02|15598.59|15518.59|15601.02|15521.02|15598|15518|10
1728315700000|2024-10-07 15:41:40|15598.52|15518.52|15595.54|15515.54|15598.52|15518.52|15595.16|15515.16|9
1728315710000|2024-10-07 15:41:50|15595.67|15515.67|15592.42|15512.42|15595.67|15515.67|15591.85|15511.85|10
1728315720000|2024-10-07 15:42:00|15592.41|15512.41|15590.39|15510.39|15592.41|15512.41|15590.39|15510.39|9
1728315730000|2024-10-07 15:42:10|15590.22|15510.22|15587.51|15507.51|15590.22|15510.22|15587.51|15507.51|10
1728315740000|2024-10-07 15:42:20|15586.74|15506.74|15584.9|15504.9|15586.74|15506.74|15584.9|15504.9|10
1728315750000|2024-10-07 15:42:30|15584.5|15504.5|15583.79|15503.79|15584.57|15504.57|15582.96|15502.96|10
1728315760000|2024-10-07 15:42:40|15584.3|15504.3|15582.85|15502.85|15584.3|15504.3|15582.85|15502.85|7
1728315770000|2024-10-07 15:42:50|15582.65|15502.65|15583.15|15503.15|15583.28|15503.28|15582.55|15502.55|10
1728315780000|2024-10-07 15:43:00|15583.23|15503.23|15581.75|15501.75|15583.23|15503.23|15581.17|15501.17|6
1728315790000|2024-10-07 15:43:10|15581.67|15501.67|15581.29|15501.29|15581.67|15501.67|15580.84|15500.84|9
1728315800000|2024-10-07 15:43:20|15580.66|15500.66|15581.88|15501.88|15582.34|15502.34|15580.66|15500.66|9
1728315810000|2024-10-07 15:43:30|15581.89|15501.89|15581.74|15501.74|15581.89|15501.89|15581.4|15501.4|7
1728315820000|2024-10-07 15:43:40|15580.9|15500.9|15581.32|15501.32|15581.48|15501.48|15580.9|15500.9|10
1728315830000|2024-10-07 15:43:50|15581.07|15501.07|15579.2|15499.2|15581.07|15501.07|15579.09|15499.09|9
1728315840000|2024-10-07 15:44:00|15579.29|15499.29|15578.66|15498.66|15579.29|15499.29|15578.6|15498.6|10
1728315850000|2024-10-07 15:44:10|15578.65|15498.65|15578.08|15498.08|15579.67|15499.67|15578.08|15498.08|9
1728315860000|2024-10-07 15:44:20|15578.35|15498.35|15579.29|15499.29|15579.29|15499.29|15577.84|15497.84|9
1728315870000|2024-10-07 15:44:30|15579.17|15499.17|15577.81|15497.81|15579.28|15499.28|15577.81|15497.81|10
1728315880000|2024-10-07 15:44:40|15577.83|15497.83|15577.83|15497.83|15577.85|15497.85|15577.82|15497.82|7
1728315890000|2024-10-07 15:44:50|15578.03|15498.03|15577.96|15497.96|15578.09|15498.09|15577.95|15497.95|7
1728315900000|2024-10-07 15:45:00|15578.03|15498.03|15577.18|15497.18|15578.03|15498.03|15576.56|15496.56|8
1728315910000|2024-10-07 15:45:10|15576.91|15496.91|15574.1|15494.1|15577.49|15497.49|15574.1|15494.1|9
1728315920000|2024-10-07 15:45:20|15574.06|15494.06|15570.64|15490.64|15574.06|15494.06|15570.21|15490.21|10
1728315930000|2024-10-07 15:45:30|15570.63|15490.63|15571.19|15491.19|15571.95|15491.95|15569.72|15489.72|10
1728315940000|2024-10-07 15:45:40|15571.16|15491.16|15572.05|15492.05|15572.52|15492.52|15571.05|15491.05|10
1728315950000|2024-10-07 15:45:50|15572.33|15492.33|15569.75|15489.75|15572.33|15492.33|15569.75|15489.75|10
1728315960000|2024-10-07 15:46:00|15569.66|15489.66|15568.68|15488.68|15569.66|15489.66|15568.49|15488.49|10
1728315970000|2024-10-07 15:46:10|15569.04|15489.04|15569.86|15489.86|15570.28|15490.28|15569.04|15489.04|10
1728315980000|2024-10-07 15:46:20|15570|15490|15568.88|15488.88|15570.05|15490.05|15568.88|15488.88|7
1728315990000|2024-10-07 15:46:30|15568.89|15488.89|15567.5|15487.5|15568.89|15488.89|15567.5|15487.5|8
1728316000000|2024-10-07 15:46:40|15567.55|15487.55|15564.41|15484.41|15567.55|15487.55|15564.26|15484.26|9
1728316010000|2024-10-07 15:46:50|15564.47|15484.47|15558.74|15478.74|15565.03|15485.03|15558.74|15478.74|10
1728316020000|2024-10-07 15:47:00|15558.06|15478.06|15556.25|15476.25|15558.43|15478.43|15556.25|15476.25|10
1728316030000|2024-10-07 15:47:10|15556.18|15476.18|15556.13|15476.13|15556.3|15476.3|15555.41|15475.41|10
1728316040000|2024-10-07 15:47:20|15556.45|15476.45|15559.24|15479.24|15559.24|15479.24|15556.4|15476.4|9
1728316050000|2024-10-07 15:47:30|15559.27|15479.27|15560.44|15480.44|15560.88|15480.88|15559.27|15479.27|9
1728316060000|2024-10-07 15:47:40|15560.46|15480.46|15561.98|15481.98|15561.98|15481.98|15560.21|15480.21|9
1728316070000|2024-10-07 15:47:50|15562.15|15482.15|15562.26|15482.26|15563.03|15483.03|15562.15|15482.15|10
1728316080000|2024-10-07 15:48:00|15562.28|15482.28|15565.54|15485.54|15565.54|15485.54|15562.28|15482.28|9
1728316090000|2024-10-07 15:48:10|15565.53|15485.53|15565.8|15485.8|15566.07|15486.07|15565.32|15485.32|10
1728316100000|2024-10-07 15:48:20|15566.04|15486.04|15565.71|15485.71|15566.6|15486.6|15565.71|15485.71|9
1728316110000|2024-10-07 15:48:30|15564.13|15484.13|15556.56|15476.56|15564.13|15484.13|15556.42|15476.42|10
1728316120000|2024-10-07 15:48:40|15555.95|15475.95|15554.62|15474.62|15555.95|15475.95|15554.54|15474.54|8
1728316130000|2024-10-07 15:48:50|15554.63|15474.63|15554.98|15474.98|15555.61|15475.61|15554.6|15474.6|8
1728316140000|2024-10-07 15:49:00|15555.61|15475.61|15553.2|15473.2|15555.61|15475.61|15552.92|15472.92|10
1728316150000|2024-10-07 15:49:10|15554.83|15474.83|15557.37|15477.37|15558.3|15478.3|15554.83|15474.83|10
1728316160000|2024-10-07 15:49:20|15557.59|15477.59|15558.6|15478.6|15558.62|15478.62|15557.57|15477.57|9
1728316170000|2024-10-07 15:49:30|15558.44|15478.44|15561.35|15481.35|15561.35|15481.35|15558.39|15478.39|10
1728316180000|2024-10-07 15:49:40|15561.34|15481.34|15561.77|15481.77|15561.77|15481.77|15561.34|15481.34|7
1728316190000|2024-10-07 15:49:50|15561.79|15481.79|15562.42|15482.42|15562.43|15482.43|15561.79|15481.79|7
1728316200000|2024-10-07 15:50:00|15562.43|15482.43|15561.5|15481.5|15562.76|15482.76|15561.5|15481.5|10
1728316210000|2024-10-07 15:50:10|15561.52|15481.52|15559.67|15479.67|15561.52|15481.52|15559.67|15479.67|10
1728316220000|2024-10-07 15:50:20|15559.64|15479.64|15558.77|15478.77|15559.77|15479.77|15558.77|15478.77|9
1728316230000|2024-10-07 15:50:30|15558.76|15478.76|15556.47|15476.47|15558.76|15478.76|15556.47|15476.47|9
1728316240000|2024-10-07 15:50:40|15556.45|15476.45|15559.7|15479.7|15559.7|15479.7|15556.45|15476.45|9
1728316250000|2024-10-07 15:50:50|15559.75|15479.75|15561.27|15481.27|15561.36|15481.36|15559.75|15479.75|10
1728316260000|2024-10-07 15:51:00|15561.26|15481.26|15561.09|15481.09|15561.61|15481.61|15560.43|15480.43|9
1728316270000|2024-10-07 15:51:10|15561.04|15481.04|15560.63|15480.63|15561.05|15481.05|15560.29|15480.29|9
1728316280000|2024-10-07 15:51:20|15560.74|15480.74|15565.6|15485.6|15565.6|15485.6|15560.74|15480.74|10
1728316290000|2024-10-07 15:51:30|15566.24|15486.24|15571.13|15491.13|15571.13|15491.13|15566.24|15486.24|10
1728316300000|2024-10-07 15:51:40|15570.74|15490.74|15570.29|15490.29|15570.9|15490.9|15570.29|15490.29|9
1728316310000|2024-10-07 15:51:50|15570.3|15490.3|15570.04|15490.04|15570.92|15490.92|15570.04|15490.04|6
1728316320000|2024-10-07 15:52:00|15570.07|15490.07|15571.29|15491.29|15571.46|15491.46|15569.6|15489.6|9
1728316330000|2024-10-07 15:52:10|15571.57|15491.57|15570|15490|15571.58|15491.58|15569.82|15489.82|10
1728316340000|2024-10-07 15:52:20|15570.01|15490.01|15568.44|15488.44|15570.01|15490.01|15568.39|15488.39|10
1728316350000|2024-10-07 15:52:30|15568.42|15488.42|15565.38|15485.38|15568.42|15488.42|15565.38|15485.38|8
1728316360000|2024-10-07 15:52:40|15565.13|15485.13|15562.86|15482.86|15565.46|15485.46|15562.86|15482.86|9
1728316370000|2024-10-07 15:52:50|15563.3|15483.3|15563.29|15483.29|15563.74|15483.74|15563.29|15483.29|9
1728316380000|2024-10-07 15:53:00|15563.4|15483.4|15562.9|15482.9|15563.4|15483.4|15562.73|15482.73|9
1728316390000|2024-10-07 15:53:10|15561.98|15481.98|15563.1|15483.1|15563.36|15483.36|15561.64|15481.64|8
1728316400000|2024-10-07 15:53:20|15563.21|15483.21|15564.82|15484.82|15565.32|15485.32|15563.21|15483.21|10
1728316410000|2024-10-07 15:53:30|15565.32|15485.32|15568.24|15488.24|15568.24|15488.24|15565.32|15485.32|9
1728316420000|2024-10-07 15:53:40|15568.23|15488.23|15569.6|15489.6|15569.6|15489.6|15568.23|15488.23|8
1728316430000|2024-10-07 15:53:50|15569.62|15489.62|15569.57|15489.57|15570.15|15490.15|15568.59|15488.59|9
1728316440000|2024-10-07 15:54:00|15569.51|15489.51|15568.88|15488.88|15569.52|15489.52|15567.57|15487.57|10
1728316450000|2024-10-07 15:54:10|15568.89|15488.89|15568.95|15488.95|15568.95|15488.95|15567.93|15487.93|9
1728316460000|2024-10-07 15:54:20|15569.19|15489.19|15570.6|15490.6|15570.7|15490.7|15569.19|15489.19|9
1728316470000|2024-10-07 15:54:30|15570|15490|15569.96|15489.96|15570.06|15490.06|15569.07|15489.07|10
1728316480000|2024-10-07 15:54:40|15569.87|15489.87|15569.68|15489.68|15569.87|15489.87|15569.39|15489.39|10
1728316490000|2024-10-07 15:54:50|15569.77|15489.77|15571.82|15491.82|15571.82|15491.82|15569.77|15489.77|8
1728316500000|2024-10-07 15:55:00|15572.81|15492.81|15570.25|15490.25|15573.82|15493.82|15570.25|15490.25|9
1728316510000|2024-10-07 15:55:10|15570.39|15490.39|15567.93|15487.93|15570.39|15490.39|15567.58|15487.58|9
1728316520000|2024-10-07 15:55:20|15568.05|15488.05|15565.67|15485.67|15568.05|15488.05|15565.67|15485.67|10
1728316530000|2024-10-07 15:55:30|15565.68|15485.68|15562.07|15482.07|15565.68|15485.68|15562.07|15482.07|10
1728316540000|2024-10-07 15:55:40|15562.06|15482.06|15562.42|15482.42|15562.42|15482.42|15561.8|15481.8|10
1728316550000|2024-10-07 15:55:50|15562.44|15482.44|15561.28|15481.28|15562.61|15482.61|15561.28|15481.28|8
1728316560000|2024-10-07 15:56:00|15561.22|15481.22|15559.87|15479.87|15561.22|15481.22|15559.87|15479.87|7
1728316570000|2024-10-07 15:56:10|15559.59|15479.59|15560.04|15480.04|15560.18|15480.18|15559.37|15479.37|9
1728316580000|2024-10-07 15:56:20|15560.06|15480.06|15556.67|15476.67|15560.09|15480.09|15556.62|15476.62|10
1728316590000|2024-10-07 15:56:30|15557.6|15477.6|15560.11|15480.11|15560.11|15480.11|15557.6|15477.6|10
1728316600000|2024-10-07 15:56:40|15560.36|15480.36|15557.68|15477.68|15560.36|15480.36|15557.68|15477.68|10
1728316610000|2024-10-07 15:56:50|15557.58|15477.58|15553.63|15473.63|15557.58|15477.58|15553.63|15473.63|10
1728316620000|2024-10-07 15:57:00|15553.28|15473.28|15544.41|15464.41|15553.28|15473.28|15544.34|15464.34|10
1728316630000|2024-10-07 15:57:10|15544.47|15464.47|15547.44|15467.44|15547.51|15467.51|15543.47|15463.47|9
1728316640000|2024-10-07 15:57:20|15547.48|15467.48|15546.09|15466.09|15547.5|15467.5|15546.09|15466.09|10
1728316650000|2024-10-07 15:57:30|15546.33|15466.33|15546.84|15466.84|15546.84|15466.84|15545.84|15465.84|10
1728316660000|2024-10-07 15:57:40|15546.69|15466.69|15548.35|15468.35|15548.63|15468.63|15546.69|15466.69|10
1728316670000|2024-10-07 15:57:50|15548.38|15468.38|15548.64|15468.64|15548.65|15468.65|15548.37|15468.37|8
1728316680000|2024-10-07 15:58:00|15549.46|15469.46|15550.86|15470.86|15551.01|15471.01|15549.36|15469.36|8
1728316690000|2024-10-07 15:58:10|15550.68|15470.68|15549.25|15469.25|15550.85|15470.85|15549.25|15469.25|9
1728316700000|2024-10-07 15:58:20|15549.53|15469.53|15551.01|15471.01|15551.01|15471.01|15549.53|15469.53|9
1728316710000|2024-10-07 15:58:30|15551.05|15471.05|15552.63|15472.63|15552.63|15472.63|15550.49|15470.49|10
1728316720000|2024-10-07 15:58:40|15552.67|15472.67|15555.79|15475.79|15555.79|15475.79|15552.67|15472.67|8
1728316730000|2024-10-07 15:58:50|15555.8|15475.8|15557.76|15477.76|15557.76|15477.76|15555.35|15475.35|9
1728316740000|2024-10-07 15:59:00|15557.59|15477.59|15559.14|15479.14|15559.14|15479.14|15557.55|15477.55|10
1728316750000|2024-10-07 15:59:10|15559.18|15479.18|15559.09|15479.09|15559.56|15479.56|15559.09|15479.09|10
1728316760000|2024-10-07 15:59:20|15559.12|15479.12|15557.81|15477.81|15559.12|15479.12|15557.81|15477.81|8
1728316770000|2024-10-07 15:59:30|15557.55|15477.55|15562.37|15482.37|15562.37|15482.37|15557.16|15477.16|7
1728316780000|2024-10-07 15:59:40|15562.27|15482.27|15561.77|15481.77|15562.27|15482.27|15561.77|15481.77|10
1728316790000|2024-10-07 15:59:50|15561.57|15481.57|15560.49|15480.49|15561.57|15481.57|15560.49|15480.49|9
1728316800000|2024-10-07 16:00:00|15560.4|15480.4|15560.96|15480.96|15561.06|15481.06|15560.01|15480.01|10
1728316810000|2024-10-07 16:00:10|15560.79|15480.79|15560.6|15480.6|15560.88|15480.88|15560.48|15480.48|10
1728316820000|2024-10-07 16:00:20|15560.74|15480.74|15563.09|15483.09|15563.09|15483.09|15560.6|15480.6|9
1728316830000|2024-10-07 16:00:30|15563.28|15483.28|15563.09|15483.09|15563.38|15483.38|15563.09|15483.09|9
1728316840000|2024-10-07 16:00:40|15564.04|15484.04|15563.56|15483.56|15564.16|15484.16|15563.56|15483.56|9
1728316850000|2024-10-07 16:00:50|15563.44|15483.44|15565.69|15485.69|15565.69|15485.69|15563.44|15483.44|8
1728316860000|2024-10-07 16:01:00|15565.68|15485.68|15565.54|15485.54|15566.13|15486.13|15564.88|15484.88|9
1728316870000|2024-10-07 16:01:10|15565.87|15485.87|15565.29|15485.29|15565.89|15485.89|15564.98|15484.98|10
1728316880000|2024-10-07 16:01:20|15565.07|15485.07|15564.3|15484.3|15565.07|15485.07|15563.53|15483.53|10
1728316890000|2024-10-07 16:01:30|15564.29|15484.29|15565.51|15485.51|15565.51|15485.51|15564.1|15484.1|8
1728316900000|2024-10-07 16:01:40|15565.58|15485.58|15566.83|15486.83|15567.53|15487.53|15565.58|15485.58|9
1728316910000|2024-10-07 16:01:50|15566.63|15486.63|15566.96|15486.96|15567.23|15487.23|15566.63|15486.63|8
1728316920000|2024-10-07 16:02:00|15566.5|15486.5|15568.3|15488.3|15568.38|15488.38|15566.24|15486.24|9
1728316930000|2024-10-07 16:02:10|15568.23|15488.23|15567.07|15487.07|15568.23|15488.23|15566.89|15486.89|10
1728316940000|2024-10-07 16:02:20|15566.54|15486.54|15561.63|15481.63|15566.54|15486.54|15561.63|15481.63|7
1728316950000|2024-10-07 16:02:30|15561.94|15481.94|15562.12|15482.12|15562.53|15482.53|15561.79|15481.79|10
1728316960000|2024-10-07 16:02:40|15562.13|15482.13|15559.69|15479.69|15562.13|15482.13|15559.69|15479.69|10
1728316970000|2024-10-07 16:02:50|15559.67|15479.67|15558.81|15478.81|15559.67|15479.67|15557.44|15477.44|9
1728316980000|2024-10-07 16:03:00|15558.77|15478.77|15561.54|15481.54|15561.54|15481.54|15558.63|15478.63|10
1728316990000|2024-10-07 16:03:10|15561.61|15481.61|15561.57|15481.57|15561.81|15481.81|15561.39|15481.39|10
1728317000000|2024-10-07 16:03:20|15563.67|15483.67|15565.33|15485.33|15565.33|15485.33|15563.67|15483.67|9
1728317010000|2024-10-07 16:03:30|15565.39|15485.39|15567.06|15487.06|15567.06|15487.06|15565.39|15485.39|10
1728317020000|2024-10-07 16:03:40|15567.07|15487.07|15572.87|15492.87|15572.87|15492.87|15567.07|15487.07|9
1728317030000|2024-10-07 16:03:50|15572.88|15492.88|15574.99|15494.99|15574.99|15494.99|15572.88|15492.88|10
1728317040000|2024-10-07 16:04:00|15575.15|15495.15|15576.32|15496.32|15576.59|15496.59|15574.61|15494.61|8
1728317050000|2024-10-07 16:04:10|15576.18|15496.18|15576.41|15496.41|15576.71|15496.71|15576.16|15496.16|10
1728317060000|2024-10-07 16:04:20|15576.54|15496.54|15578.2|15498.2|15578.2|15498.2|15576.37|15496.37|10
1728317070000|2024-10-07 16:04:30|15578.72|15498.72|15577.73|15497.73|15578.75|15498.75|15577.73|15497.73|10
1728317080000|2024-10-07 16:04:40|15577.64|15497.64|15575.25|15495.25|15577.64|15497.64|15574.14|15494.14|10
1728317090000|2024-10-07 16:04:50|15575.33|15495.33|15575.5|15495.5|15575.5|15495.5|15574.08|15494.08|9
1728317100000|2024-10-07 16:05:00|15575.49|15495.49|15573.45|15493.45|15575.63|15495.63|15573.45|15493.45|9
1728317110000|2024-10-07 16:05:10|15572.78|15492.78|15572.49|15492.49|15573.34|15493.34|15572.49|15492.49|10
1728317120000|2024-10-07 16:05:20|15572.52|15492.52|15570.94|15490.94|15572.52|15492.52|15570.94|15490.94|10
1728317130000|2024-10-07 16:05:30|15570.75|15490.75|15568.77|15488.77|15571.2|15491.2|15568.77|15488.77|10
1728317140000|2024-10-07 16:05:40|15569.08|15489.08|15567.2|15487.2|15569.42|15489.42|15567.2|15487.2|8
1728317150000|2024-10-07 16:05:50|15567.13|15487.13|15566.59|15486.59|15567.13|15487.13|15566.53|15486.53|10
1728317160000|2024-10-07 16:06:00|15566.58|15486.58|15565.76|15485.76|15566.76|15486.76|15565.75|15485.75|9
1728317170000|2024-10-07 16:06:10|15565.39|15485.39|15564.67|15484.67|15566.04|15486.04|15564.11|15484.11|10
1728317180000|2024-10-07 16:06:20|15565.46|15485.46|15567.17|15487.17|15568.13|15488.13|15565.46|15485.46|10
1728317190000|2024-10-07 16:06:30|15567.82|15487.82|15569.97|15489.97|15569.97|15489.97|15567.39|15487.39|10
1728317200000|2024-10-07 16:06:40|15571.57|15491.57|15569.51|15489.51|15571.81|15491.81|15569.51|15489.51|9
1728317210000|2024-10-07 16:06:50|15568.81|15488.81|15566.83|15486.83|15568.81|15488.81|15566.83|15486.83|8
1728317220000|2024-10-07 16:07:00|15566.76|15486.76|15567.81|15487.81|15567.81|15487.81|15566.7|15486.7|9
1728317230000|2024-10-07 16:07:10|15566.68|15486.68|15570.94|15490.94|15570.94|15490.94|15566.68|15486.68|10
1728317240000|2024-10-07 16:07:20|15571.65|15491.65|15572.78|15492.78|15572.78|15492.78|15571.65|15491.65|10
1728317250000|2024-10-07 16:07:30|15574.17|15494.17|15573.94|15493.94|15574.49|15494.49|15573.51|15493.51|10
1728317260000|2024-10-07 16:07:40|15573.85|15493.85|15575.42|15495.42|15575.59|15495.59|15573.85|15493.85|6
1728317270000|2024-10-07 16:07:50|15575.51|15495.51|15578.96|15498.96|15578.96|15498.96|15575.44|15495.44|8
1728317280000|2024-10-07 16:08:00|15578.95|15498.95|15581.05|15501.05|15581.26|15501.26|15578.95|15498.95|10
1728317290000|2024-10-07 16:08:10|15581.18|15501.18|15583.39|15503.39|15583.39|15503.39|15581.18|15501.18|10
1728317300000|2024-10-07 16:08:20|15583.43|15503.43|15584.67|15504.67|15584.98|15504.98|15583.43|15503.43|9
1728317310000|2024-10-07 16:08:30|15584.65|15504.65|15584.58|15504.58|15586.58|15506.58|15583.31|15503.31|9
1728317320000|2024-10-07 16:08:40|15584.57|15504.57|15583.88|15503.88|15584.57|15504.57|15582.63|15502.63|10
1728317330000|2024-10-07 16:08:50|15583.1|15503.1|15582.89|15502.89|15583.1|15503.1|15582.87|15502.87|7
1728317340000|2024-10-07 16:09:00|15580.92|15500.92|15581.28|15501.28|15582.07|15502.07|15580.89|15500.89|9
1728317350000|2024-10-07 16:09:10|15581.25|15501.25|15579.99|15499.99|15581.25|15501.25|15579.99|15499.99|10
1728317360000|2024-10-07 16:09:20|15579.98|15499.98|15579.41|15499.41|15580.81|15500.81|15579.41|15499.41|7
1728317370000|2024-10-07 16:09:30|15579.11|15499.11|15578.69|15498.69|15579.11|15499.11|15578.26|15498.26|9
1728317380000|2024-10-07 16:09:40|15579.31|15499.31|15578.3|15498.3|15579.4|15499.4|15577.87|15497.87|7
1728317390000|2024-10-07 16:09:50|15578.29|15498.29|15576.37|15496.37|15578.29|15498.29|15576.33|15496.33|7
1728317400000|2024-10-07 16:10:00|15576.42|15496.42|15573.1|15493.1|15576.42|15496.42|15573.1|15493.1|10
1728317410000|2024-10-07 16:10:10|15571.22|15491.22|15564.56|15484.56|15571.22|15491.22|15563.62|15483.62|10
1728317420000|2024-10-07 16:10:20|15564.64|15484.64|15562.48|15482.48|15564.86|15484.86|15562.47|15482.47|9
1728317430000|2024-10-07 16:10:30|15562.69|15482.69|15563.99|15483.99|15564.27|15484.27|15562.69|15482.69|10
1728317440000|2024-10-07 16:10:40|15563.79|15483.79|15565.62|15485.62|15565.62|15485.62|15563.79|15483.79|9
1728317450000|2024-10-07 16:10:50|15567.13|15487.13|15567.37|15487.37|15567.76|15487.76|15566.25|15486.25|10
1728317460000|2024-10-07 16:11:00|15567.35|15487.35|15563.9|15483.9|15567.35|15487.35|15563.9|15483.9|10
1728317470000|2024-10-07 16:11:10|15563.86|15483.86|15559.26|15479.26|15563.86|15483.86|15559.26|15479.26|10
1728317480000|2024-10-07 16:11:20|15558.64|15478.64|15553.3|15473.3|15558.64|15478.64|15553.3|15473.3|10
1728317490000|2024-10-07 16:11:30|15552.37|15472.37|15547.29|15467.29|15552.37|15472.37|15547.29|15467.29|10
1728317500000|2024-10-07 16:11:40|15546.91|15466.91|15545.98|15465.98|15546.91|15466.91|15545.92|15465.92|9
1728317510000|2024-10-07 16:11:50|15546.21|15466.21|15545.05|15465.05|15546.32|15466.32|15545.05|15465.05|10
1728317520000|2024-10-07 16:12:00|15545.04|15465.04|15537.39|15457.39|15545.15|15465.15|15537.09|15457.09|10
1728317530000|2024-10-07 16:12:10|15536.31|15456.31|15523.54|15443.54|15536.39|15456.39|15522.31|15442.31|10
1728317540000|2024-10-07 16:12:20|15522.46|15442.46|15520.32|15440.32|15522.46|15442.46|15520.3|15440.3|10
1728317550000|2024-10-07 16:12:30|15520.34|15440.34|15511.22|15431.22|15520.34|15440.34|15511.22|15431.22|10
1728317560000|2024-10-07 16:12:40|15510.13|15430.13|15504.79|15424.79|15510.64|15430.64|15503.19|15423.19|10
1728317570000|2024-10-07 16:12:50|15504.29|15424.29|15505.94|15425.94|15505.98|15425.98|15504.29|15424.29|10
1728317580000|2024-10-07 16:13:00|15505.64|15425.64|15504.62|15424.62|15506.14|15426.14|15502.74|15422.74|10
1728317590000|2024-10-07 16:13:10|15503.17|15423.17|15506.55|15426.55|15506.55|15426.55|15502.94|15422.94|10
1728317600000|2024-10-07 16:13:20|15508.93|15428.93|15513.58|15433.58|15514.03|15434.03|15508.93|15428.93|10
1728317610000|2024-10-07 16:13:30|15514.35|15434.35|15515.19|15435.19|15515.19|15435.19|15513.78|15433.78|10
1728317620000|2024-10-07 16:13:40|15515.02|15435.02|15514.56|15434.56|15515.02|15435.02|15513.7|15433.7|9
1728317630000|2024-10-07 16:13:50|15514.65|15434.65|15514.38|15434.38|15515.71|15435.71|15514.08|15434.08|9
1728317640000|2024-10-07 16:14:00|15514.62|15434.62|15515.59|15435.59|15515.59|15435.59|15514.15|15434.15|10
1728317650000|2024-10-07 16:14:10|15515.84|15435.84|15520.78|15440.78|15520.78|15440.78|15515.84|15435.84|10
1728317660000|2024-10-07 16:14:20|15521.16|15441.16|15521.31|15441.31|15521.81|15441.81|15521.16|15441.16|10
1728317670000|2024-10-07 16:14:30|15521.11|15441.11|15520.27|15440.27|15521.11|15441.11|15520.01|15440.01|10
1728317680000|2024-10-07 16:14:40|15520.5|15440.5|15522.54|15442.54|15522.59|15442.59|15520.5|15440.5|8
1728317690000|2024-10-07 16:14:50|15522.66|15442.66|15523.32|15443.32|15523.52|15443.52|15522.66|15442.66|10
1728317700000|2024-10-07 16:15:00|15523.25|15443.25|15522.51|15442.51|15523.27|15443.27|15522.36|15442.36|10
1728317710000|2024-10-07 16:15:10|15522.76|15442.76|15522.96|15442.96|15522.96|15442.96|15521.84|15441.84|10
1728317720000|2024-10-07 16:15:20|15525.26|15445.26|15526.3|15446.3|15527.78|15447.78|15525.1|15445.1|10
1728317730000|2024-10-07 16:15:30|15526.78|15446.78|15527.75|15447.75|15527.93|15447.93|15526.78|15446.78|10
1728317740000|2024-10-07 16:15:40|15527.67|15447.67|15527.57|15447.57|15527.67|15447.67|15525.67|15445.67|9
1728317750000|2024-10-07 16:15:50|15527.62|15447.62|15532.73|15452.73|15532.85|15452.85|15527.62|15447.62|10
1728317760000|2024-10-07 16:16:00|15532.72|15452.72|15533.51|15453.51|15534.52|15454.52|15532.66|15452.66|10
1728317770000|2024-10-07 16:16:10|15533.11|15453.11|15535.64|15455.64|15535.64|15455.64|15532.61|15452.61|10
1728317780000|2024-10-07 16:16:20|15536.21|15456.21|15536.34|15456.34|15536.45|15456.45|15535.5|15455.5|10
1728317790000|2024-10-07 16:16:30|15536.36|15456.36|15539.92|15459.92|15539.92|15459.92|15536.36|15456.36|10
1728317800000|2024-10-07 16:16:40|15541.82|15461.82|15543.16|15463.16|15543.16|15463.16|15541.82|15461.82|9
1728317810000|2024-10-07 16:16:50|15543.52|15463.52|15546.28|15466.28|15547.11|15467.11|15543.2|15463.2|9
1728317820000|2024-10-07 16:17:00|15545.69|15465.69|15553.49|15473.49|15555.06|15475.06|15545.69|15465.69|10
1728317830000|2024-10-07 16:17:10|15553.74|15473.74|15554.55|15474.55|15555.04|15475.04|15553.74|15473.74|9
1728317840000|2024-10-07 16:17:20|15555.01|15475.01|15554.79|15474.79|15555.19|15475.19|15554.71|15474.71|10
1728317850000|2024-10-07 16:17:30|15554.92|15474.92|15554.89|15474.89|15554.92|15474.92|15553.59|15473.59|10
1728317860000|2024-10-07 16:17:40|15554.91|15474.91|15558.52|15478.52|15558.53|15478.53|15554.91|15474.91|10
1728317870000|2024-10-07 16:17:50|15558.45|15478.45|15559.46|15479.46|15559.46|15479.46|15558.45|15478.45|9
1728317880000|2024-10-07 16:18:00|15559.78|15479.78|15559.88|15479.88|15561.24|15481.24|15559.78|15479.78|10
1728317890000|2024-10-07 16:18:10|15559.86|15479.86|15560.27|15480.27|15560.63|15480.63|15559.57|15479.57|10
1728317900000|2024-10-07 16:18:20|15560.25|15480.25|15558.17|15478.17|15560.25|15480.25|15558.17|15478.17|10
1728317910000|2024-10-07 16:18:30|15558.49|15478.49|15559.66|15479.66|15559.66|15479.66|15556.93|15476.93|10
1728317920000|2024-10-07 16:18:40|15559.59|15479.59|15556.7|15476.7|15559.59|15479.59|15555.99|15475.99|10
1728317930000|2024-10-07 16:18:50|15557.02|15477.02|15559.75|15479.75|15559.75|15479.75|15557.02|15477.02|8
1728317940000|2024-10-07 16:19:00|15559.72|15479.72|15566.58|15486.58|15566.58|15486.58|15559.72|15479.72|10
1728317950000|2024-10-07 16:19:10|15567.65|15487.65|15567.76|15487.76|15569.16|15489.16|15567.65|15487.65|8
1728317960000|2024-10-07 16:19:20|15568.38|15488.38|15567.27|15487.27|15568.38|15488.38|15567.05|15487.05|9
1728317970000|2024-10-07 16:19:30|15567.55|15487.55|15567.28|15487.28|15567.72|15487.72|15567.25|15487.25|9
1728317980000|2024-10-07 16:19:40|15567.32|15487.32|15568.63|15488.63|15568.77|15488.77|15567.32|15487.32|9
1728317990000|2024-10-07 16:19:50|15568.92|15488.92|15567.65|15487.65|15568.97|15488.97|15567.39|15487.39|9
1728318000000|2024-10-07 16:20:00|15567.68|15487.68|15566.06|15486.06|15567.74|15487.74|15566.06|15486.06|10
1728318010000|2024-10-07 16:20:10|15565.89|15485.89|15564.32|15484.32|15565.89|15485.89|15564.32|15484.32|10
1728318020000|2024-10-07 16:20:20|15564|15484|15562.33|15482.33|15564|15484|15562.31|15482.31|10
1728318030000|2024-10-07 16:20:30|15562.26|15482.26|15565.92|15485.92|15565.96|15485.96|15562.26|15482.26|10
1728318040000|2024-10-07 16:20:40|15566.06|15486.06|15566.87|15486.87|15566.87|15486.87|15564.74|15484.74|10
1728318050000|2024-10-07 16:20:50|15566.99|15486.99|15567.92|15487.92|15568.04|15488.04|15566.5|15486.5|8
1728318060000|2024-10-07 16:21:00|15567.77|15487.77|15566.04|15486.04|15567.77|15487.77|15566.04|15486.04|9
1728318070000|2024-10-07 16:21:10|15566.03|15486.03|15571.73|15491.73|15571.73|15491.73|15566.03|15486.03|8
1728318080000|2024-10-07 16:21:20|15571.96|15491.96|15571.06|15491.06|15572.32|15492.32|15571.06|15491.06|10
1728318090000|2024-10-07 16:21:30|15572.24|15492.24|15573.85|15493.85|15574.01|15494.01|15572.14|15492.14|9
1728318100000|2024-10-07 16:21:40|15574.38|15494.38|15575.75|15495.75|15576.35|15496.35|15574.38|15494.38|8
1728318110000|2024-10-07 16:21:50|15575.9|15495.9|15576.51|15496.51|15576.51|15496.51|15575.74|15495.74|9
1728318120000|2024-10-07 16:22:00|15576.4|15496.4|15576.24|15496.24|15576.67|15496.67|15576.24|15496.24|8
1728318130000|2024-10-07 16:22:10|15575.82|15495.82|15576.64|15496.64|15576.89|15496.89|15575.77|15495.77|9
1728318140000|2024-10-07 16:22:20|15576.9|15496.9|15576.84|15496.84|15579.85|15499.85|15576.83|15496.83|9
1728318150000|2024-10-07 16:22:30|15577.03|15497.03|15575.47|15495.47|15577.16|15497.16|15575.47|15495.47|8
1728318160000|2024-10-07 16:22:40|15575.27|15495.27|15576.49|15496.49|15576.71|15496.71|15575.27|15495.27|9
1728318170000|2024-10-07 16:22:50|15576.5|15496.5|15575.46|15495.46|15576.55|15496.55|15575.46|15495.46|8
1728318180000|2024-10-07 16:23:00|15575.13|15495.13|15572.9|15492.9|15575.17|15495.17|15572.63|15492.63|10
1728318190000|2024-10-07 16:23:10|15572.96|15492.96|15571.24|15491.24|15572.96|15492.96|15571.19|15491.19|10
1728318200000|2024-10-07 16:23:20|15571.23|15491.23|15571.3|15491.3|15571.4|15491.4|15571.19|15491.19|8
1728318210000|2024-10-07 16:23:30|15571.32|15491.32|15570.63|15490.63|15571.33|15491.33|15570.63|15490.63|9
1728318220000|2024-10-07 16:23:40|15570.59|15490.59|15568.42|15488.42|15570.59|15490.59|15568.34|15488.34|10
1728318230000|2024-10-07 16:23:50|15568.37|15488.37|15566.92|15486.92|15568.37|15488.37|15566.74|15486.74|10
1728318240000|2024-10-07 16:24:00|15566.9|15486.9|15561.43|15481.43|15567.08|15487.08|15561.43|15481.43|9
1728318250000|2024-10-07 16:24:10|15561.9|15481.9|15560.98|15480.98|15562.92|15482.92|15560.98|15480.98|9
1728318260000|2024-10-07 16:24:20|15561.12|15481.12|15561.26|15481.26|15561.26|15481.26|15559.58|15479.58|10
1728318270000|2024-10-07 16:24:30|15561.9|15481.9|15562.71|15482.71|15563.59|15483.59|15561.9|15481.9|9
1728318280000|2024-10-07 16:24:40|15562.95|15482.95|15565.91|15485.91|15565.95|15485.95|15562.95|15482.95|10
1728318290000|2024-10-07 16:24:50|15565.9|15485.9|15566.19|15486.19|15566.22|15486.22|15565.7|15485.7|8
1728318300000|2024-10-07 16:25:00|15566.55|15486.55|15566.2|15486.2|15567.62|15487.62|15565.82|15485.82|9
1728318310000|2024-10-07 16:25:10|15566.68|15486.68|15565.96|15485.96|15567.4|15487.4|15565.88|15485.88|10
1728318320000|2024-10-07 16:25:20|15565.82|15485.82|15560.29|15480.29|15565.82|15485.82|15560.29|15480.29|10
1728318330000|2024-10-07 16:25:30|15560.07|15480.07|15558.63|15478.63|15560.07|15480.07|15558.26|15478.26|10
1728318340000|2024-10-07 16:25:40|15559.74|15479.74|15560.14|15480.14|15560.14|15480.14|15559.01|15479.01|9
1728318350000|2024-10-07 16:25:50|15560.74|15480.74|15560.96|15480.96|15560.96|15480.96|15560.74|15480.74|8
1728318360000|2024-10-07 16:26:00|15560.95|15480.95|15563.83|15483.83|15563.83|15483.83|15560.95|15480.95|10
1728318370000|2024-10-07 16:26:10|15563.9|15483.9|15565.11|15485.11|15565.75|15485.75|15563.9|15483.9|8
1728318380000|2024-10-07 16:26:20|15565.24|15485.24|15563.57|15483.57|15565.24|15485.24|15563.57|15483.57|10
1728318390000|2024-10-07 16:26:30|15563.5|15483.5|15560.86|15480.86|15563.5|15483.5|15560.86|15480.86|10
1728318400000|2024-10-07 16:26:40|15560.85|15480.85|15560|15480|15560.85|15480.85|15560|15480|9
1728318410000|2024-10-07 16:26:50|15560.14|15480.14|15560.13|15480.13|15560.14|15480.14|15560.1|15480.1|7
1728318420000|2024-10-07 16:27:00|15560.14|15480.14|15562.26|15482.26|15562.48|15482.48|15560.14|15480.14|10
1728318430000|2024-10-07 16:27:10|15562.38|15482.38|15562.57|15482.57|15562.75|15482.75|15561.53|15481.53|9
1728318440000|2024-10-07 16:27:20|15563.12|15483.12|15561.76|15481.76|15563.53|15483.53|15561.76|15481.76|8
1728318450000|2024-10-07 16:27:30|15562.77|15482.77|15562.47|15482.47|15562.77|15482.77|15562|15482|10
1728318460000|2024-10-07 16:27:40|15562.45|15482.45|15557.97|15477.97|15562.45|15482.45|15557.97|15477.97|9
1728318470000|2024-10-07 16:27:50|15558.19|15478.19|15558.1|15478.1|15558.19|15478.19|15557.4|15477.4|7
1728318480000|2024-10-07 16:28:00|15558.09|15478.09|15556.25|15476.25|15558.09|15478.09|15556.16|15476.16|5
1728318490000|2024-10-07 16:28:10|15555.78|15475.78|15555.1|15475.1|15555.78|15475.78|15554.84|15474.84|10
1728318500000|2024-10-07 16:28:20|15553.95|15473.95|15555.14|15475.14|15555.2|15475.2|15553.95|15473.95|10
1728318510000|2024-10-07 16:28:30|15554.87|15474.87|15554.64|15474.64|15554.87|15474.87|15554.64|15474.64|9
1728318520000|2024-10-07 16:28:40|15554.07|15474.07|15554.84|15474.84|15554.86|15474.86|15553.74|15473.74|10
1728318530000|2024-10-07 16:28:50|15554.78|15474.78|15555|15475|15555.01|15475.01|15554.78|15474.78|10
1728318540000|2024-10-07 16:29:00|15554.79|15474.79|15556.22|15476.22|15556.22|15476.22|15554.77|15474.77|8
1728318550000|2024-10-07 16:29:10|15556.27|15476.27|15556.82|15476.82|15556.82|15476.82|15556.27|15476.27|8
1728318560000|2024-10-07 16:29:20|15556.8|15476.8|15557.21|15477.21|15557.7|15477.7|15556.8|15476.8|6
1728318570000|2024-10-07 16:29:30|15557.28|15477.28|15556.63|15476.63|15557.42|15477.42|15556.63|15476.63|7
1728318580000|2024-10-07 16:29:40|15556.43|15476.43|15555.75|15475.75|15556.43|15476.43|15555.73|15475.73|8
1728318590000|2024-10-07 16:29:50|15555.79|15475.79|15555.74|15475.74|15556.4|15476.4|15555.57|15475.57|10
1728318600000|2024-10-07 16:30:00|15556.09|15476.09|15556.68|15476.68|15556.68|15476.68|15555.9|15475.9|10
1728318610000|2024-10-07 16:30:10|15555.69|15475.69|15555.68|15475.68|15555.88|15475.88|15555.38|15475.38|9
1728318620000|2024-10-07 16:30:20|15555.66|15475.66|15555.12|15475.12|15555.66|15475.66|15554.73|15474.73|8
1728318630000|2024-10-07 16:30:30|15555.48|15475.48|15553.22|15473.22|15555.51|15475.51|15553.22|15473.22|10
1728318640000|2024-10-07 16:30:40|15553.17|15473.17|15549.33|15469.33|15553.17|15473.17|15549.33|15469.33|9
1728318650000|2024-10-07 16:30:50|15549.32|15469.32|15547.73|15467.73|15549.32|15469.32|15547.72|15467.72|10
1728318660000|2024-10-07 16:31:00|15547.72|15467.72|15547.84|15467.84|15548.73|15468.73|15547.72|15467.72|10
1728318670000|2024-10-07 16:31:10|15547.36|15467.36|15546.77|15466.77|15547.51|15467.51|15546.77|15466.77|8
1728318680000|2024-10-07 16:31:20|15546.15|15466.15|15544.41|15464.41|15546.15|15466.15|15544.41|15464.41|10
1728318690000|2024-10-07 16:31:30|15544.39|15464.39|15541.66|15461.66|15544.43|15464.43|15541.66|15461.66|9
1728318700000|2024-10-07 16:31:40|15541.23|15461.23|15540.79|15460.79|15541.41|15461.41|15540.79|15460.79|9
1728318710000|2024-10-07 16:31:50|15541.19|15461.19|15541.19|15461.19|15541.59|15461.59|15541.09|15461.09|10
1728318720000|2024-10-07 16:32:00|15540.73|15460.73|15541.08|15461.08|15541.08|15461.08|15538.32|15458.32|10
1728318730000|2024-10-07 16:32:10|15541.07|15461.07|15544.62|15464.62|15544.62|15464.62|15541.07|15461.07|10
1728318740000|2024-10-07 16:32:20|15544.68|15464.68|15547.03|15467.03|15547.03|15467.03|15544.68|15464.68|9
1728318750000|2024-10-07 16:32:30|15547.5|15467.5|15548.92|15468.92|15548.92|15468.92|15547.45|15467.45|10
1728318760000|2024-10-07 16:32:40|15549.35|15469.35|15553.18|15473.18|15553.18|15473.18|15549.35|15469.35|9
1728318770000|2024-10-07 16:32:50|15553.17|15473.17|15555.54|15475.54|15555.54|15475.54|15553.17|15473.17|10
1728318780000|2024-10-07 16:33:00|15555.55|15475.55|15554.64|15474.64|15555.55|15475.55|15554.64|15474.64|10
1728318790000|2024-10-07 16:33:10|15555.17|15475.17|15557.55|15477.55|15557.55|15477.55|15555.16|15475.16|9
1728318800000|2024-10-07 16:33:20|15557.57|15477.57|15560.15|15480.15|15560.2|15480.2|15557.57|15477.57|10
1728318810000|2024-10-07 16:33:30|15559.59|15479.59|15564.07|15484.07|15564.58|15484.58|15559.59|15479.59|10
1728318820000|2024-10-07 16:33:40|15565.38|15485.38|15567.15|15487.15|15567.15|15487.15|15565.38|15485.38|9
1728318830000|2024-10-07 16:33:50|15567.17|15487.17|15571.4|15491.4|15571.4|15491.4|15567.17|15487.17|8
1728318840000|2024-10-07 16:34:00|15571.29|15491.29|15572.51|15492.51|15573.04|15493.04|15571.29|15491.29|10
1728318850000|2024-10-07 16:34:10|15571.41|15491.41|15573.76|15493.76|15573.76|15493.76|15571.19|15491.19|9
1728318860000|2024-10-07 16:34:20|15573.78|15493.78|15572.74|15492.74|15573.96|15493.96|15572.74|15492.74|10
1728318870000|2024-10-07 16:34:30|15572.56|15492.56|15571.9|15491.9|15572.56|15492.56|15571.83|15491.83|9
1728318880000|2024-10-07 16:34:40|15571.88|15491.88|15569.98|15489.98|15571.88|15491.88|15569.88|15489.88|8
1728318890000|2024-10-07 16:34:50|15570|15490|15570.54|15490.54|15570.69|15490.69|15570|15490|6
1728318900000|2024-10-07 16:35:00|15570.7|15490.7|15572.45|15492.45|15572.45|15492.45|15570.7|15490.7|9
1728318910000|2024-10-07 16:35:10|15572.49|15492.49|15574.06|15494.06|15574.52|15494.52|15572.49|15492.49|7
1728318920000|2024-10-07 16:35:20|15574.07|15494.07|15574.29|15494.29|15574.32|15494.32|15573.67|15493.67|8
1728318930000|2024-10-07 16:35:30|15574.4|15494.4|15572.89|15492.89|15574.4|15494.4|15572.89|15492.89|7
1728318940000|2024-10-07 16:35:40|15572.85|15492.85|15572.98|15492.98|15572.98|15492.98|15571.93|15491.93|10
1728318950000|2024-10-07 16:35:50|15572.97|15492.97|15572.35|15492.35|15573.13|15493.13|15572.35|15492.35|9
1728318960000|2024-10-07 16:36:00|15572.32|15492.32|15572.83|15492.83|15572.83|15492.83|15571.66|15491.66|9
1728318970000|2024-10-07 16:36:10|15573.17|15493.17|15576.14|15496.14|15576.14|15496.14|15573.14|15493.14|10
1728318980000|2024-10-07 16:36:20|15576.17|15496.17|15578.73|15498.73|15578.73|15498.73|15576.17|15496.17|8
1728318990000|2024-10-07 16:36:30|15580.76|15500.76|15582.18|15502.18|15582.18|15502.18|15580.76|15500.76|10
1728319000000|2024-10-07 16:36:40|15581.82|15501.82|15580.92|15500.92|15581.84|15501.84|15580.92|15500.92|8
1728319010000|2024-10-07 16:36:50|15580.81|15500.81|15581.75|15501.75|15582.07|15502.07|15580.8|15500.8|9
1728319020000|2024-10-07 16:37:00|15581.76|15501.76|15581.89|15501.89|15582.26|15502.26|15581.76|15501.76|8
1728319030000|2024-10-07 16:37:10|15582.06|15502.06|15582.57|15502.57|15583.74|15503.74|15582.06|15502.06|6
1728319040000|2024-10-07 16:37:20|15582.56|15502.56|15583.17|15503.17|15583.78|15503.78|15582.56|15502.56|10
1728319050000|2024-10-07 16:37:30|15583.25|15503.25|15583.21|15503.21|15583.25|15503.25|15583.04|15503.04|5
1728319060000|2024-10-07 16:37:40|15583.66|15503.66|15585.22|15505.22|15585.22|15505.22|15583.66|15503.66|10
1728319070000|2024-10-07 16:37:50|15585.36|15505.36|15585.62|15505.62|15585.81|15505.81|15585.36|15505.36|8
1728319080000|2024-10-07 16:38:00|15585.6|15505.6|15585.3|15505.3|15585.67|15505.67|15585.3|15505.3|8
1728319090000|2024-10-07 16:38:10|15585.11|15505.11|15590.04|15510.04|15590.36|15510.36|15585.11|15505.11|10
1728319100000|2024-10-07 16:38:20|15590.62|15510.62|15590.13|15510.13|15591.06|15511.06|15590.06|15510.06|10
1728319110000|2024-10-07 16:38:30|15590.85|15510.85|15590.83|15510.83|15591.51|15511.51|15590.53|15510.53|9
1728319120000|2024-10-07 16:38:40|15590.88|15510.88|15590.39|15510.39|15591.29|15511.29|15590.39|15510.39|9
1728319130000|2024-10-07 16:38:50|15590.38|15510.38|15589.33|15509.33|15590.39|15510.39|15589.33|15509.33|5
1728319140000|2024-10-07 16:39:00|15588.64|15508.64|15586.72|15506.72|15588.86|15508.86|15586.54|15506.54|10
1728319150000|2024-10-07 16:39:10|15586.25|15506.25|15584.75|15504.75|15586.31|15506.31|15584.64|15504.64|10
1728319160000|2024-10-07 16:39:20|15584.58|15504.58|15583.87|15503.87|15584.59|15504.59|15583.7|15503.7|8
1728319170000|2024-10-07 16:39:30|15583.83|15503.83|15581.3|15501.3|15583.83|15503.83|15580.8|15500.8|10
1728319180000|2024-10-07 16:39:40|15581.26|15501.26|15580.93|15500.93|15581.33|15501.33|15580.93|15500.93|10
1728319190000|2024-10-07 16:39:50|15580.6|15500.6|15580.33|15500.33|15580.7|15500.7|15580.17|15500.17|9
1728319200000|2024-10-07 16:40:00|15579.72|15499.72|15579.53|15499.53|15580.39|15500.39|15579.47|15499.47|8
1728319210000|2024-10-07 16:40:10|15579.68|15499.68|15579.47|15499.47|15579.83|15499.83|15579.17|15499.17|10
1728319220000|2024-10-07 16:40:20|15580.23|15500.23|15578.95|15498.95|15580.23|15500.23|15578.95|15498.95|9
1728319230000|2024-10-07 16:40:30|15578.98|15498.98|15580.15|15500.15|15580.15|15500.15|15578.98|15498.98|8
1728319240000|2024-10-07 16:40:40|15580.19|15500.19|15581.96|15501.96|15581.97|15501.97|15580.19|15500.19|10
1728319250000|2024-10-07 16:40:50|15581.97|15501.97|15581.66|15501.66|15581.98|15501.98|15581.33|15501.33|8
1728319260000|2024-10-07 16:41:00|15581.56|15501.56|15582.15|15502.15|15582.15|15502.15|15581.56|15501.56|7
1728319270000|2024-10-07 16:41:10|15581.99|15501.99|15582.96|15502.96|15583.01|15503.01|15581.99|15501.99|8
1728319280000|2024-10-07 16:41:20|15584.48|15504.48|15585.86|15505.86|15585.96|15505.96|15584.48|15504.48|10
1728319290000|2024-10-07 16:41:30|15585.91|15505.91|15589.01|15509.01|15589.01|15509.01|15585.91|15505.91|9
1728319300000|2024-10-07 16:41:40|15590.33|15510.33|15591.23|15511.23|15591.41|15511.41|15590.33|15510.33|9
1728319310000|2024-10-07 16:41:50|15591.61|15511.61|15591.85|15511.85|15591.85|15511.85|15590.13|15510.13|10
1728319320000|2024-10-07 16:42:00|15591.61|15511.61|15591.52|15511.52|15591.61|15511.61|15590.88|15510.88|8
1728319330000|2024-10-07 16:42:10|15592.1|15512.1|15596.81|15516.81|15597.5|15517.5|15592.1|15512.1|10
1728319340000|2024-10-07 16:42:20|15597.11|15517.11|15597.61|15517.61|15599.27|15519.27|15596.56|15516.56|10
1728319350000|2024-10-07 16:42:30|15596.4|15516.4|15598.24|15518.24|15598.92|15518.92|15596.04|15516.04|10
1728319360000|2024-10-07 16:42:40|15598.54|15518.54|15597.94|15517.94|15598.54|15518.54|15596.98|15516.98|9
1728319370000|2024-10-07 16:42:50|15597.91|15517.91|15597.51|15517.51|15597.91|15517.91|15597.05|15517.05|10
1728319380000|2024-10-07 16:43:00|15597.62|15517.62|15596.96|15516.96|15597.62|15517.62|15595.96|15515.96|9
1728319390000|2024-10-07 16:43:10|15597.06|15517.06|15594.45|15514.45|15597.06|15517.06|15594.34|15514.34|10
1728319400000|2024-10-07 16:43:20|15594.43|15514.43|15592.39|15512.39|15594.43|15514.43|15592.39|15512.39|9
1728319410000|2024-10-07 16:43:30|15592.49|15512.49|15592.44|15512.44|15592.53|15512.53|15592.44|15512.44|9
1728319420000|2024-10-07 16:43:40|15592.3|15512.3|15590.61|15510.61|15592.3|15512.3|15590.61|15510.61|10
1728319430000|2024-10-07 16:43:50|15590.58|15510.58|15589.28|15509.28|15590.58|15510.58|15589.28|15509.28|10
1728319440000|2024-10-07 16:44:00|15588.69|15508.69|15584.84|15504.84|15588.69|15508.69|15584.84|15504.84|10
1728319450000|2024-10-07 16:44:10|15584.69|15504.69|15582.79|15502.79|15584.69|15504.69|15582.78|15502.78|10
1728319460000|2024-10-07 16:44:20|15583.8|15503.8|15584.08|15504.08|15584.08|15504.08|15583.57|15503.57|8
1728319470000|2024-10-07 16:44:30|15584.18|15504.18|15584.34|15504.34|15584.47|15504.47|15584.18|15504.18|8
1728319480000|2024-10-07 16:44:40|15584.68|15504.68|15585.2|15505.2|15585.76|15505.76|15584.32|15504.32|8
1728319490000|2024-10-07 16:44:50|15584.95|15504.95|15586.07|15506.07|15586.07|15506.07|15584.95|15504.95|9
1728319500000|2024-10-07 16:45:00|15586.06|15506.06|15585.52|15505.52|15586.15|15506.15|15585.44|15505.44|9
1728319510000|2024-10-07 16:45:10|15586.63|15506.63|15587.5|15507.5|15587.5|15507.5|15586.28|15506.28|8
1728319520000|2024-10-07 16:45:20|15587.65|15507.65|15588.33|15508.33|15588.33|15508.33|15587.37|15507.37|7
1728319530000|2024-10-07 16:45:30|15588.34|15508.34|15589.49|15509.49|15589.49|15509.49|15588.34|15508.34|8
1728319540000|2024-10-07 16:45:40|15588.54|15508.54|15586.64|15506.64|15588.54|15508.54|15586.64|15506.64|10
1728319550000|2024-10-07 16:45:50|15586.59|15506.59|15586.76|15506.76|15587.26|15507.26|15586.57|15506.57|9
1728319560000|2024-10-07 16:46:00|15586.53|15506.53|15584.74|15504.74|15586.53|15506.53|15584.39|15504.39|10
1728319570000|2024-10-07 16:46:10|15584.72|15504.72|15585.58|15505.58|15585.58|15505.58|15584.08|15504.08|8
1728319580000|2024-10-07 16:46:20|15584.89|15504.89|15582.86|15502.86|15584.89|15504.89|15582.86|15502.86|9
1728319590000|2024-10-07 16:46:30|15583.22|15503.22|15579.24|15499.24|15583.22|15503.22|15579.24|15499.24|8
1728319600000|2024-10-07 16:46:40|15579.17|15499.17|15579.1|15499.1|15579.17|15499.17|15578.8|15498.8|10
1728319610000|2024-10-07 16:46:50|15578.76|15498.76|15580|15500|15580|15500|15578.18|15498.18|9
1728319620000|2024-10-07 16:47:00|15579.82|15499.82|15584.91|15504.91|15585.29|15505.29|15579.82|15499.82|10
1728319630000|2024-10-07 16:47:10|15585.54|15505.54|15592.89|15512.89|15592.89|15512.89|15585.54|15505.54|10
1728319640000|2024-10-07 16:47:20|15591.23|15511.23|15591.76|15511.76|15591.85|15511.85|15590.87|15510.87|10
1728319650000|2024-10-07 16:47:30|15591.95|15511.95|15592.24|15512.24|15592.24|15512.24|15591.49|15511.49|10
1728319660000|2024-10-07 16:47:40|15592.38|15512.38|15592.33|15512.33|15592.7|15512.7|15592.05|15512.05|8
1728319670000|2024-10-07 16:47:50|15592.46|15512.46|15594.82|15514.82|15594.82|15514.82|15592.15|15512.15|9
1728319680000|2024-10-07 16:48:00|15595.49|15515.49|15595.96|15515.96|15597.95|15517.95|15594.69|15514.69|10
1728319690000|2024-10-07 16:48:10|15595.43|15515.43|15595.97|15515.97|15597.18|15517.18|15595.39|15515.39|10
1728319700000|2024-10-07 16:48:20|15595.77|15515.77|15594.25|15514.25|15595.77|15515.77|15594.25|15514.25|10
1728319710000|2024-10-07 16:48:30|15594.26|15514.26|15593.55|15513.55|15594.31|15514.31|15593.49|15513.49|8
1728319720000|2024-10-07 16:48:40|15593.31|15513.31|15592.83|15512.83|15593.49|15513.49|15592.22|15512.22|8
1728319730000|2024-10-07 16:48:50|15591.74|15511.74|15591.79|15511.79|15591.81|15511.81|15591.51|15511.51|7
1728319740000|2024-10-07 16:49:00|15591.8|15511.8|15592.15|15512.15|15592.26|15512.26|15591.58|15511.58|8
1728319750000|2024-10-07 16:49:10|15592.11|15512.11|15591.97|15511.97|15592.44|15512.44|15591.97|15511.97|9
1728319760000|2024-10-07 16:49:20|15591.81|15511.81|15590.66|15510.66|15592.22|15512.22|15590.66|15510.66|10
1728319770000|2024-10-07 16:49:30|15590.61|15510.61|15590.2|15510.2|15590.61|15510.61|15589.22|15509.22|9
1728319780000|2024-10-07 16:49:40|15590.57|15510.57|15590.64|15510.64|15591.58|15511.58|15590.57|15510.57|10
1728319790000|2024-10-07 16:49:50|15590.63|15510.63|15592.55|15512.55|15592.55|15512.55|15590.62|15510.62|9
1728319800000|2024-10-07 16:50:00|15592.99|15512.99|15593.37|15513.37|15593.39|15513.39|15592.99|15512.99|10
1728319810000|2024-10-07 16:50:10|15593.06|15513.06|15593.59|15513.59|15593.59|15513.59|15592.85|15512.85|8
1728319820000|2024-10-07 16:50:20|15593.57|15513.57|15593.46|15513.46|15593.82|15513.82|15593.46|15513.46|10
1728319830000|2024-10-07 16:50:30|15593.47|15513.47|15589.54|15509.54|15593.47|15513.47|15589.54|15509.54|10
1728319840000|2024-10-07 16:50:40|15588.77|15508.77|15588.02|15508.02|15588.77|15508.77|15587.77|15507.77|8
1728319850000|2024-10-07 16:50:50|15588.03|15508.03|15584.82|15504.82|15588.03|15508.03|15584.82|15504.82|9
1728319860000|2024-10-07 16:51:00|15584.79|15504.79|15584.5|15504.5|15584.79|15504.79|15584.5|15504.5|9
1728319870000|2024-10-07 16:51:10|15584.52|15504.52|15588.37|15508.37|15588.39|15508.39|15584.52|15504.52|9
1728319880000|2024-10-07 16:51:20|15588.98|15508.98|15589.48|15509.48|15589.48|15509.48|15588.83|15508.83|10
1728319890000|2024-10-07 16:51:30|15589.69|15509.69|15592.83|15512.83|15592.83|15512.83|15589.69|15509.69|10
1728319900000|2024-10-07 16:51:40|15592.92|15512.92|15593.96|15513.96|15593.96|15513.96|15592.92|15512.92|10
1728319910000|2024-10-07 16:51:50|15593.23|15513.23|15593.11|15513.11|15593.77|15513.77|15592.43|15512.43|10
1728319920000|2024-10-07 16:52:00|15593.14|15513.14|15592.63|15512.63|15594.03|15514.03|15592.63|15512.63|10
1728319930000|2024-10-07 16:52:10|15592.99|15512.99|15593.83|15513.83|15593.88|15513.88|15592.99|15512.99|9
1728319940000|2024-10-07 16:52:20|15593.85|15513.85|15594.74|15514.74|15594.74|15514.74|15593.85|15513.85|10
1728319950000|2024-10-07 16:52:30|15594.75|15514.75|15594.97|15514.97|15595.05|15515.05|15594.75|15514.75|8
1728319960000|2024-10-07 16:52:40|15595.01|15515.01|15597.85|15517.85|15597.85|15517.85|15595.01|15515.01|10
1728319970000|2024-10-07 16:52:50|15597.87|15517.87|15599.36|15519.36|15599.36|15519.36|15597.87|15517.87|10
1728319980000|2024-10-07 16:53:00|15599.92|15519.92|15602.34|15522.34|15602.54|15522.54|15599.92|15519.92|9
1728319990000|2024-10-07 16:53:10|15602.4|15522.4|15602.66|15522.66|15602.66|15522.66|15602.05|15522.05|8
1728320000000|2024-10-07 16:53:20|15602.43|15522.43|15603.57|15523.57|15603.57|15523.57|15602.43|15522.43|9
1728320010000|2024-10-07 16:53:30|15603.75|15523.75|15603.53|15523.53|15603.75|15523.75|15603.24|15523.24|10
1728320020000|2024-10-07 16:53:40|15603.51|15523.51|15604.31|15524.31|15604.78|15524.78|15603.4|15523.4|8
1728320030000|2024-10-07 16:53:50|15603.85|15523.85|15603.04|15523.04|15603.87|15523.87|15602.62|15522.62|10
1728320040000|2024-10-07 16:54:00|15603.05|15523.05|15601.66|15521.66|15603.32|15523.32|15601.16|15521.16|9
1728320050000|2024-10-07 16:54:10|15601.95|15521.95|15601.49|15521.49|15601.99|15521.99|15601.4|15521.4|10
1728320060000|2024-10-07 16:54:20|15601.45|15521.45|15602.02|15522.02|15602.03|15522.03|15601.45|15521.45|6
1728320070000|2024-10-07 16:54:30|15601.92|15521.92|15602.05|15522.05|15602.25|15522.25|15601.13|15521.13|9
1728320080000|2024-10-07 16:54:40|15602.21|15522.21|15601.27|15521.27|15602.21|15522.21|15601.26|15521.26|9
1728320090000|2024-10-07 16:54:50|15601.07|15521.07|15601.15|15521.15|15601.15|15521.15|15601.07|15521.07|8
1728320100000|2024-10-07 16:55:00|15601.09|15521.09|15602.48|15522.48|15602.57|15522.57|15601.09|15521.09|7
1728320110000|2024-10-07 16:55:10|15602.43|15522.43|15602.18|15522.18|15602.43|15522.43|15601.77|15521.77|8
1728320120000|2024-10-07 16:55:20|15602.2|15522.2|15606.48|15526.48|15606.48|15526.48|15602.2|15522.2|6
1728320130000|2024-10-07 16:55:30|15606.6|15526.6|15606.79|15526.79|15606.79|15526.79|15606.32|15526.32|9
1728320140000|2024-10-07 16:55:40|15606.8|15526.8|15607.08|15527.08|15607.08|15527.08|15606.58|15526.58|7
1728320150000|2024-10-07 16:55:50|15606.25|15526.25|15603.72|15523.72|15606.25|15526.25|15603.72|15523.72|9
1728320160000|2024-10-07 16:56:00|15603.71|15523.71|15601.45|15521.45|15603.71|15523.71|15601.45|15521.45|10
1728320170000|2024-10-07 16:56:10|15600.63|15520.63|15597.11|15517.11|15600.63|15520.63|15596.93|15516.93|10
1728320180000|2024-10-07 16:56:20|15595.43|15515.43|15592.79|15512.79|15595.43|15515.43|15592.79|15512.79|10
1728320190000|2024-10-07 16:56:30|15590.6|15510.6|15589.69|15509.69|15590.6|15510.6|15589.43|15509.43|9
1728320200000|2024-10-07 16:56:40|15589.63|15509.63|15590.33|15510.33|15590.33|15510.33|15589.46|15509.46|10
1728320210000|2024-10-07 16:56:50|15590.3|15510.3|15588.66|15508.66|15590.3|15510.3|15588.66|15508.66|10
1728320220000|2024-10-07 16:57:00|15588.61|15508.61|15585.91|15505.91|15588.62|15508.62|15585.91|15505.91|8
1728320230000|2024-10-07 16:57:10|15585.79|15505.79|15587.05|15507.05|15587.06|15507.06|15585.68|15505.68|9
1728320240000|2024-10-07 16:57:20|15587.04|15507.04|15587.51|15507.51|15587.51|15507.51|15587.02|15507.02|6
1728320250000|2024-10-07 16:57:30|15587.52|15507.52|15590.45|15510.45|15590.45|15510.45|15587.52|15507.52|10
1728320260000|2024-10-07 16:57:40|15591.06|15511.06|15591.38|15511.38|15591.38|15511.38|15590.08|15510.08|8
1728320270000|2024-10-07 16:57:50|15591.66|15511.66|15593.83|15513.83|15593.83|15513.83|15591.66|15511.66|8
1728320280000|2024-10-07 16:58:00|15593.66|15513.66|15593.49|15513.49|15594.71|15514.71|15593.49|15513.49|10
1728320290000|2024-10-07 16:58:10|15593.51|15513.51|15593.55|15513.55|15593.58|15513.58|15593.51|15513.51|5
1728320300000|2024-10-07 16:58:20|15593.56|15513.56|15594.81|15514.81|15594.81|15514.81|15593.09|15513.09|9
1728320310000|2024-10-07 16:58:30|15595.04|15515.04|15598.24|15518.24|15598.24|15518.24|15595.04|15515.04|9
1728320320000|2024-10-07 16:58:40|15600.9|15520.9|15602.93|15522.93|15603.6|15523.6|15600.9|15520.9|9
1728320330000|2024-10-07 16:58:50|15602.86|15522.86|15602.46|15522.46|15602.9|15522.9|15602.46|15522.46|9
1728320340000|2024-10-07 16:59:00|15602.45|15522.45|15600.47|15520.47|15602.45|15522.45|15600.11|15520.11|10
1728320350000|2024-10-07 16:59:10|15600.48|15520.48|15599.67|15519.67|15600.5|15520.5|15599.32|15519.32|10
1728320360000|2024-10-07 16:59:20|15599.24|15519.24|15598.36|15518.36|15599.24|15519.24|15597.75|15517.75|9
1728320370000|2024-10-07 16:59:30|15598.32|15518.32|15597.5|15517.5|15598.32|15518.32|15597.5|15517.5|5
1728320380000|2024-10-07 16:59:40|15597.51|15517.51|15597.02|15517.02|15597.51|15517.51|15597.02|15517.02|9
1728320390000|2024-10-07 16:59:50|15597|15517|15597.28|15517.28|15597.36|15517.36|15596.96|15516.96|8
1728320400000|2024-10-07 17:00:00|15597.23|15517.23|15596.84|15516.84|15597.74|15517.74|15596.84|15516.84|9
1728320410000|2024-10-07 17:00:10|15596.91|15516.91|15598.09|15518.09|15598.33|15518.33|15596.91|15516.91|8
1728320420000|2024-10-07 17:00:20|15598.06|15518.06|15598.91|15518.91|15599.91|15519.91|15598.06|15518.06|10
1728320430000|2024-10-07 17:00:30|15598.89|15518.89|15597.17|15517.17|15598.96|15518.96|15597.17|15517.17|10
1728320440000|2024-10-07 17:00:40|15597.48|15517.48|15598.41|15518.41|15598.41|15518.41|15597.48|15517.48|7
1728320450000|2024-10-07 17:00:50|15598.46|15518.46|15600.15|15520.15|15600.25|15520.25|15598.46|15518.46|8
1728320460000|2024-10-07 17:01:00|15600.42|15520.42|15601.42|15521.42|15601.52|15521.52|15600.42|15520.42|9
1728320470000|2024-10-07 17:01:10|15601.02|15521.02|15600.98|15520.98|15601.02|15521.02|15600.91|15520.91|10
1728320480000|2024-10-07 17:01:20|15600.92|15520.92|15601.61|15521.61|15601.61|15521.61|15600.87|15520.87|6
1728320490000|2024-10-07 17:01:30|15601.6|15521.6|15603.91|15523.91|15603.91|15523.91|15601.43|15521.43|8
1728320500000|2024-10-07 17:01:40|15603.92|15523.92|15604.28|15524.28|15604.94|15524.94|15603.92|15523.92|9
1728320510000|2024-10-07 17:01:50|15605.67|15525.67|15608.65|15528.65|15608.65|15528.65|15605.67|15525.67|8
1728320520000|2024-10-07 17:02:00|15608.67|15528.67|15608.64|15528.64|15608.68|15528.68|15608.34|15528.34|9
1728320530000|2024-10-07 17:02:10|15608.78|15528.78|15611.52|15531.52|15612.12|15532.12|15608.78|15528.78|10
1728320540000|2024-10-07 17:02:20|15611.45|15531.45|15611.77|15531.77|15611.79|15531.79|15611.39|15531.39|9
1728320550000|2024-10-07 17:02:30|15611.81|15531.81|15611.55|15531.55|15612.72|15532.72|15611.55|15531.55|8
1728320560000|2024-10-07 17:02:40|15611.54|15531.54|15612.31|15532.31|15612.31|15532.31|15611.54|15531.54|8
1728320570000|2024-10-07 17:02:50|15611.89|15531.89|15611.59|15531.59|15611.89|15531.89|15611.26|15531.26|9
1728320580000|2024-10-07 17:03:00|15611.91|15531.91|15613.58|15533.58|15613.79|15533.79|15611.91|15531.91|8
1728320590000|2024-10-07 17:03:10|15612.67|15532.67|15612.38|15532.38|15613.02|15533.02|15612.38|15532.38|5
1728320600000|2024-10-07 17:03:20|15612.39|15532.39|15612.74|15532.74|15613.11|15533.11|15612.39|15532.39|7
1728320610000|2024-10-07 17:03:30|15612.53|15532.53|15611.57|15531.57|15612.53|15532.53|15611.39|15531.39|9
1728320620000|2024-10-07 17:03:40|15611.52|15531.52|15612.23|15532.23|15612.68|15532.68|15611.44|15531.44|7
1728320630000|2024-10-07 17:03:50|15612.37|15532.37|15615.09|15535.09|15615.09|15535.09|15612.37|15532.37|10
1728320640000|2024-10-07 17:04:00|15615.08|15535.08|15612.92|15532.92|15615.08|15535.08|15612.92|15532.92|9
1728320650000|2024-10-07 17:04:10|15612.46|15532.46|15610.97|15530.97|15612.46|15532.46|15610.96|15530.96|9
1728320660000|2024-10-07 17:04:20|15610.18|15530.18|15609.63|15529.63|15610.18|15530.18|15609.63|15529.63|7
1728320670000|2024-10-07 17:04:30|15609.61|15529.61|15610.02|15530.02|15610.76|15530.76|15609.61|15529.61|7
1728320680000|2024-10-07 17:04:40|15609.91|15529.91|15607.43|15527.43|15610.02|15530.02|15607.43|15527.43|9
1728320690000|2024-10-07 17:04:50|15607.84|15527.84|15606.35|15526.35|15607.84|15527.84|15606.27|15526.27|10
1728320700000|2024-10-07 17:05:00|15606.49|15526.49|15605.19|15525.19|15606.73|15526.73|15605.19|15525.19|9
1728320710000|2024-10-07 17:05:10|15605.15|15525.15|15609.05|15529.05|15609.05|15529.05|15605.15|15525.15|9
1728320720000|2024-10-07 17:05:20|15609.04|15529.04|15609.83|15529.83|15609.83|15529.83|15609.04|15529.04|10
1728320730000|2024-10-07 17:05:30|15609.7|15529.7|15609.73|15529.73|15609.86|15529.86|15609.64|15529.64|9
1728320740000|2024-10-07 17:05:40|15609.72|15529.72|15609.56|15529.56|15609.72|15529.72|15609.38|15529.38|7
1728320750000|2024-10-07 17:05:50|15610.68|15530.68|15610.24|15530.24|15610.68|15530.68|15610.22|15530.22|7
1728320760000|2024-10-07 17:06:00|15610.43|15530.43|15609.55|15529.55|15610.43|15530.43|15608.67|15528.67|10
1728320770000|2024-10-07 17:06:10|15609.54|15529.54|15609.26|15529.26|15609.54|15529.54|15609.2|15529.2|7
1728320780000|2024-10-07 17:06:20|15609.29|15529.29|15609.41|15529.41|15609.44|15529.44|15609.28|15529.28|6
1728320790000|2024-10-07 17:06:30|15609.37|15529.37|15608.05|15528.05|15609.41|15529.41|15607.89|15527.89|9
1728320800000|2024-10-07 17:06:40|15608.06|15528.06|15606.22|15526.22|15608.06|15528.06|15606.22|15526.22|8
1728320810000|2024-10-07 17:06:50|15606.46|15526.46|15605.96|15525.96|15607.09|15527.09|15605.96|15525.96|8
1728320820000|2024-10-07 17:07:00|15605.98|15525.98|15604.38|15524.38|15605.98|15525.98|15604.32|15524.32|8
1728320830000|2024-10-07 17:07:10|15604.35|15524.35|15602.77|15522.77|15604.35|15524.35|15602.36|15522.36|9
1728320840000|2024-10-07 17:07:20|15603.05|15523.05|15601.96|15521.96|15603.27|15523.27|15601.56|15521.56|10
1728320850000|2024-10-07 17:07:30|15601.95|15521.95|15601.97|15521.97|15602.13|15522.13|15601.82|15521.82|7
1728320860000|2024-10-07 17:07:40|15601.64|15521.64|15603.33|15523.33|15603.73|15523.73|15601.64|15521.64|9
1728320870000|2024-10-07 17:07:50|15603.2|15523.2|15602.21|15522.21|15603.34|15523.34|15602.21|15522.21|10
1728320880000|2024-10-07 17:08:00|15602.2|15522.2|15600.83|15520.83|15602.24|15522.24|15600.83|15520.83|8
1728320890000|2024-10-07 17:08:10|15600.51|15520.51|15599.25|15519.25|15600.51|15520.51|15599.25|15519.25|9
1728320900000|2024-10-07 17:08:20|15599.26|15519.26|15593.88|15513.88|15599.26|15519.26|15593.88|15513.88|10
1728320910000|2024-10-07 17:08:30|15593.25|15513.25|15595.23|15515.23|15595.23|15515.23|15593.25|15513.25|9
1728320920000|2024-10-07 17:08:40|15594.92|15514.92|15596.07|15516.07|15597.23|15517.23|15594.92|15514.92|7
1728320930000|2024-10-07 17:08:50|15596.13|15516.13|15596.82|15516.82|15596.82|15516.82|15596.11|15516.11|9
1728320940000|2024-10-07 17:09:00|15596.77|15516.77|15596.6|15516.6|15597.06|15517.06|15596.56|15516.56|9
1728320950000|2024-10-07 17:09:10|15596.38|15516.38|15594.64|15514.64|15596.38|15516.38|15594.64|15514.64|8
1728320960000|2024-10-07 17:09:20|15594.15|15514.15|15591.16|15511.16|15594.15|15514.15|15591.16|15511.16|7
1728320970000|2024-10-07 17:09:30|15590.48|15510.48|15590.55|15510.55|15590.57|15510.57|15590.29|15510.29|8
1728320980000|2024-10-07 17:09:40|15590.52|15510.52|15587.36|15507.36|15590.52|15510.52|15587.36|15507.36|9
1728320990000|2024-10-07 17:09:50|15586.76|15506.76|15586.51|15506.51|15586.93|15506.93|15586.51|15506.51|8
1728321000000|2024-10-07 17:10:00|15586.45|15506.45|15585.11|15505.11|15586.66|15506.66|15585.11|15505.11|10
1728321010000|2024-10-07 17:10:10|15585.56|15505.56|15585.31|15505.31|15585.56|15505.56|15585.25|15505.25|9
1728321020000|2024-10-07 17:10:20|15584.17|15504.17|15584.48|15504.48|15585.17|15505.17|15584.17|15504.17|9
1728321030000|2024-10-07 17:10:30|15584.76|15504.76|15584.65|15504.65|15584.76|15504.76|15584.44|15504.44|8
1728321040000|2024-10-07 17:10:40|15584.64|15504.64|15587.06|15507.06|15587.27|15507.27|15584.62|15504.62|10
1728321050000|2024-10-07 17:10:50|15587.11|15507.11|15586.63|15506.63|15587.15|15507.15|15586.63|15506.63|7
1728321060000|2024-10-07 17:11:00|15586.57|15506.57|15585.05|15505.05|15586.57|15506.57|15585.05|15505.05|8
1728321070000|2024-10-07 17:11:10|15584.82|15504.82|15583.09|15503.09|15584.82|15504.82|15583.06|15503.06|10
1728321080000|2024-10-07 17:11:20|15582.86|15502.86|15582.02|15502.02|15582.86|15502.86|15582.02|15502.02|8
1728321090000|2024-10-07 17:11:30|15581.99|15501.99|15578.45|15498.45|15581.99|15501.99|15578.45|15498.45|9
1728321100000|2024-10-07 17:11:40|15578.22|15498.22|15577.28|15497.28|15578.23|15498.23|15577.26|15497.26|8
1728321110000|2024-10-07 17:11:50|15577.1|15497.1|15574.31|15494.31|15577.1|15497.1|15574.31|15494.31|9
1728321120000|2024-10-07 17:12:00|15573.5|15493.5|15574.78|15494.78|15574.78|15494.78|15573.35|15493.35|10
1728321130000|2024-10-07 17:12:10|15574.43|15494.43|15570.05|15490.05|15574.48|15494.48|15570.05|15490.05|10
1728321140000|2024-10-07 17:12:20|15569.56|15489.56|15563.89|15483.89|15569.56|15489.56|15563.6|15483.6|10
1728321150000|2024-10-07 17:12:30|15563.91|15483.91|15559.68|15479.68|15563.91|15483.91|15558.68|15478.68|10
1728321160000|2024-10-07 17:12:40|15559.59|15479.59|15561.49|15481.49|15561.49|15481.49|15559.59|15479.59|9
1728321170000|2024-10-07 17:12:50|15561.53|15481.53|15562.21|15482.21|15563.16|15483.16|15561.38|15481.38|10
1728321180000|2024-10-07 17:13:00|15563.27|15483.27|15563.5|15483.5|15564.17|15484.17|15563.13|15483.13|10
1728321190000|2024-10-07 17:13:10|15563.55|15483.55|15564.79|15484.79|15564.84|15484.84|15563.55|15483.55|10
1728321200000|2024-10-07 17:13:20|15564.86|15484.86|15568.27|15488.27|15568.33|15488.33|15564.86|15484.86|9
1728321210000|2024-10-07 17:13:30|15568.29|15488.29|15568.01|15488.01|15568.42|15488.42|15567.57|15487.57|8
1728321220000|2024-10-07 17:13:40|15568.02|15488.02|15569.24|15489.24|15569.24|15489.24|15568.02|15488.02|8
1728321230000|2024-10-07 17:13:50|15569.84|15489.84|15571.28|15491.28|15571.93|15491.93|15569.84|15489.84|10
1728321240000|2024-10-07 17:14:00|15571.22|15491.22|15575.2|15495.2|15575.2|15495.2|15571.22|15491.22|10
1728321250000|2024-10-07 17:14:10|15575.28|15495.28|15576.83|15496.83|15576.83|15496.83|15575.28|15495.28|9
1728321260000|2024-10-07 17:14:20|15576.67|15496.67|15575.23|15495.23|15576.67|15496.67|15575.01|15495.01|9
1728321270000|2024-10-07 17:14:30|15576.25|15496.25|15575.46|15495.46|15576.25|15496.25|15575.45|15495.45|6
1728321280000|2024-10-07 17:14:40|15575.42|15495.42|15574.89|15494.89|15575.42|15495.42|15574.66|15494.66|8
1728321290000|2024-10-07 17:14:50|15574.7|15494.7|15573.17|15493.17|15574.88|15494.88|15573.17|15493.17|8
1728321300000|2024-10-07 17:15:00|15573.12|15493.12|15573.68|15493.68|15573.68|15493.68|15572.8|15492.8|10
1728321310000|2024-10-07 17:15:10|15574.12|15494.12|15574.67|15494.67|15574.68|15494.68|15574.09|15494.09|10
1728321320000|2024-10-07 17:15:20|15574.65|15494.65|15574.69|15494.69|15574.89|15494.89|15574.65|15494.65|8
1728321330000|2024-10-07 17:15:30|15574.91|15494.91|15574.92|15494.92|15574.97|15494.97|15573.73|15493.73|9
1728321340000|2024-10-07 17:15:40|15575.09|15495.09|15574.35|15494.35|15575.28|15495.28|15574.35|15494.35|8
1728321350000|2024-10-07 17:15:50|15573.85|15493.85|15573.21|15493.21|15574.4|15494.4|15572.68|15492.68|10
1728321360000|2024-10-07 17:16:00|15572.98|15492.98|15571.86|15491.86|15572.98|15492.98|15571.79|15491.79|10
1728321370000|2024-10-07 17:16:10|15571.02|15491.02|15567.12|15487.12|15571.02|15491.02|15567.05|15487.05|10
1728321380000|2024-10-07 17:16:20|15567.01|15487.01|15562.39|15482.39|15567.01|15487.01|15562.39|15482.39|10
1728321390000|2024-10-07 17:16:30|15561.55|15481.55|15560.8|15480.8|15561.7|15481.7|15560.8|15480.8|10
1728321400000|2024-10-07 17:16:40|15560.75|15480.75|15560.66|15480.66|15561.68|15481.68|15560.63|15480.63|8
1728321410000|2024-10-07 17:16:50|15560.75|15480.75|15562.77|15482.77|15562.77|15482.77|15560.75|15480.75|10
1728321420000|2024-10-07 17:17:00|15562.81|15482.81|15564.46|15484.46|15564.51|15484.51|15562.76|15482.76|9
1728321430000|2024-10-07 17:17:10|15564.42|15484.42|15567.93|15487.93|15567.93|15487.93|15564.42|15484.42|7
1728321440000|2024-10-07 17:17:20|15566.99|15486.99|15567.46|15487.46|15568.21|15488.21|15566.99|15486.99|9
1728321450000|2024-10-07 17:17:30|15569.5|15489.5|15571.21|15491.21|15571.21|15491.21|15569.5|15489.5|10
1728321460000|2024-10-07 17:17:40|15571.27|15491.27|15572.41|15492.41|15572.53|15492.53|15571.27|15491.27|9
1728321470000|2024-10-07 17:17:50|15572.4|15492.4|15573.16|15493.16|15573.16|15493.16|15572.38|15492.38|8
1728321480000|2024-10-07 17:18:00|15573.17|15493.17|15573.39|15493.39|15573.39|15493.39|15572.47|15492.47|10
1728321490000|2024-10-07 17:18:10|15573.43|15493.43|15572.71|15492.71|15573.43|15493.43|15572.67|15492.67|8
1728321500000|2024-10-07 17:18:20|15573.18|15493.18|15572.74|15492.74|15573.77|15493.77|15572.74|15492.74|8
1728321510000|2024-10-07 17:18:30|15572.79|15492.79|15573.9|15493.9|15573.9|15493.9|15572.78|15492.78|7
1728321520000|2024-10-07 17:18:40|15574.33|15494.33|15570.94|15490.94|15574.33|15494.33|15570.94|15490.94|8
1728321530000|2024-10-07 17:18:50|15570.73|15490.73|15571.21|15491.21|15571.66|15491.66|15570.55|15490.55|10
1728321540000|2024-10-07 17:19:00|15571.15|15491.15|15572.46|15492.46|15572.84|15492.84|15571.15|15491.15|7
1728321550000|2024-10-07 17:19:10|15572.52|15492.52|15572.13|15492.13|15572.52|15492.52|15572.13|15492.13|6
1728321560000|2024-10-07 17:19:20|15572.22|15492.22|15572.39|15492.39|15572.39|15492.39|15572.22|15492.22|5
1728321570000|2024-10-07 17:19:30|15572.08|15492.08|15575.58|15495.58|15575.58|15495.58|15571.7|15491.7|8
1728321580000|2024-10-07 17:19:40|15575.93|15495.93|15576.76|15496.76|15576.87|15496.87|15575.86|15495.86|6
1728321590000|2024-10-07 17:19:50|15576.92|15496.92|15577.47|15497.47|15577.47|15497.47|15576.92|15496.92|8
1728321600000|2024-10-07 17:20:00|15577.46|15497.46|15578.77|15498.77|15578.87|15498.87|15577.45|15497.45|10
1728321610000|2024-10-07 17:20:10|15578.33|15498.33|15577.54|15497.54|15578.33|15498.33|15577.54|15497.54|7
1728321620000|2024-10-07 17:20:20|15577.53|15497.53|15580.6|15500.6|15580.6|15500.6|15577.53|15497.53|10
1728321630000|2024-10-07 17:20:30|15580.66|15500.66|15583.47|15503.47|15584.17|15504.17|15580.66|15500.66|8
1728321640000|2024-10-07 17:20:40|15583.57|15503.57|15583.37|15503.37|15583.93|15503.93|15583.37|15503.37|9
1728321650000|2024-10-07 17:20:50|15583.53|15503.53|15582.63|15502.63|15583.65|15503.65|15582.63|15502.63|9
1728321660000|2024-10-07 17:21:00|15582.59|15502.59|15586.01|15506.01|15586.34|15506.34|15582.59|15502.59|8
1728321670000|2024-10-07 17:21:10|15585.5|15505.5|15582.92|15502.92|15585.5|15505.5|15582.56|15502.56|9
1728321680000|2024-10-07 17:21:20|15582.84|15502.84|15584.17|15504.17|15584.17|15504.17|15582.71|15502.71|10
1728321690000|2024-10-07 17:21:30|15583.83|15503.83|15583.42|15503.42|15583.83|15503.83|15583.36|15503.36|8
1728321700000|2024-10-07 17:21:40|15583.45|15503.45|15583.59|15503.59|15583.59|15503.59|15583.05|15503.05|10
1728321710000|2024-10-07 17:21:50|15583.11|15503.11|15580.64|15500.64|15583.11|15503.11|15580.37|15500.37|9
1728321720000|2024-10-07 17:22:00|15580.62|15500.62|15578.36|15498.36|15580.62|15500.62|15578.36|15498.36|9
1728321730000|2024-10-07 17:22:10|15578.26|15498.26|15576.67|15496.67|15578.26|15498.26|15575.9|15495.9|10
1728321740000|2024-10-07 17:22:20|15576.72|15496.72|15576.68|15496.68|15576.76|15496.76|15576.5|15496.5|9
1728321750000|2024-10-07 17:22:30|15576.66|15496.66|15576.99|15496.99|15577.02|15497.02|15576.66|15496.66|10
1728321760000|2024-10-07 17:22:40|15577.03|15497.03|15575.4|15495.4|15577.03|15497.03|15575.4|15495.4|7
1728321770000|2024-10-07 17:22:50|15575.48|15495.48|15575.42|15495.42|15575.63|15495.63|15575.11|15495.11|7
1728321780000|2024-10-07 17:23:00|15575.99|15495.99|15575.88|15495.88|15575.99|15495.99|15575.44|15495.44|9
1728321790000|2024-10-07 17:23:10|15575.91|15495.91|15574.94|15494.94|15576.31|15496.31|15574.94|15494.94|7
1728321800000|2024-10-07 17:23:20|15574.55|15494.55|15574.49|15494.49|15574.55|15494.55|15574.12|15494.12|7
1728321810000|2024-10-07 17:23:30|15574.47|15494.47|15572.52|15492.52|15574.65|15494.65|15571.84|15491.84|10
1728321820000|2024-10-07 17:23:40|15571.87|15491.87|15569.28|15489.28|15571.87|15491.87|15569.28|15489.28|9
1728321830000|2024-10-07 17:23:50|15569.27|15489.27|15566.15|15486.15|15569.27|15489.27|15566.15|15486.15|9
1728321840000|2024-10-07 17:24:00|15566.16|15486.16|15566.15|15486.15|15566.16|15486.16|15565.76|15485.76|10
1728321850000|2024-10-07 17:24:10|15566.12|15486.12|15566.95|15486.95|15567.25|15487.25|15565.43|15485.43|10
1728321860000|2024-10-07 17:24:20|15566.81|15486.81|15570.75|15490.75|15570.75|15490.75|15566.81|15486.81|10
1728321870000|2024-10-07 17:24:30|15570.77|15490.77|15572.61|15492.61|15572.62|15492.62|15570.77|15490.77|10
1728321880000|2024-10-07 17:24:40|15572.42|15492.42|15573.85|15493.85|15573.85|15493.85|15572.42|15492.42|8
1728321890000|2024-10-07 17:24:50|15573.84|15493.84|15573.89|15493.89|15573.91|15493.91|15573.74|15493.74|10
1728321900000|2024-10-07 17:25:00|15573.77|15493.77|15573.49|15493.49|15573.88|15493.88|15572.47|15492.47|9
1728321910000|2024-10-07 17:25:10|15573.46|15493.46|15573.21|15493.21|15573.5|15493.5|15573.21|15493.21|9
1728321920000|2024-10-07 17:25:20|15573.26|15493.26|15571.53|15491.53|15573.26|15493.26|15571.53|15491.53|10
1728321930000|2024-10-07 17:25:30|15571.05|15491.05|15571.04|15491.04|15571.1|15491.1|15570.96|15490.96|7
1728321940000|2024-10-07 17:25:40|15570.3|15490.3|15570.32|15490.32|15570.33|15490.33|15569.85|15489.85|7
1728321950000|2024-10-07 17:25:50|15570.31|15490.31|15570.86|15490.86|15571.04|15491.04|15570.31|15490.31|10
1728321960000|2024-10-07 17:26:00|15570.63|15490.63|15570|15490|15570.73|15490.73|15570|15490|7
1728321970000|2024-10-07 17:26:10|15569.79|15489.79|15569.95|15489.95|15569.98|15489.98|15569.79|15489.79|9
1728321980000|2024-10-07 17:26:20|15569.99|15489.99|15570.32|15490.32|15570.74|15490.74|15569.68|15489.68|9
1728321990000|2024-10-07 17:26:30|15570.55|15490.55|15576.39|15496.39|15576.39|15496.39|15570.55|15490.55|10
1728322000000|2024-10-07 17:26:40|15576.46|15496.46|15576.56|15496.56|15577.11|15497.11|15575.91|15495.91|10
1728322010000|2024-10-07 17:26:50|15576.57|15496.57|15578.56|15498.56|15579.5|15499.5|15576.57|15496.57|10
1728322020000|2024-10-07 17:27:00|15578.55|15498.55|15577.63|15497.63|15578.55|15498.55|15577.6|15497.6|9
1728322030000|2024-10-07 17:27:10|15577.77|15497.77|15578.59|15498.59|15578.59|15498.59|15577.66|15497.66|8
1728322040000|2024-10-07 17:27:20|15578.61|15498.61|15579.11|15499.11|15579.14|15499.14|15578.52|15498.52|8
1728322050000|2024-10-07 17:27:30|15579.09|15499.09|15578.47|15498.47|15579.28|15499.28|15578.47|15498.47|10
1728322060000|2024-10-07 17:27:40|15578.9|15498.9|15578|15498|15578.9|15498.9|15577.33|15497.33|9
1728322070000|2024-10-07 17:27:50|15577.7|15497.7|15577.76|15497.76|15577.78|15497.78|15577.67|15497.67|9
1728322080000|2024-10-07 17:28:00|15577.75|15497.75|15577.61|15497.61|15578.72|15498.72|15577.47|15497.47|10
1728322090000|2024-10-07 17:28:10|15577.1|15497.1|15576.87|15496.87|15577.1|15497.1|15576.61|15496.61|7
1728322100000|2024-10-07 17:28:20|15576.85|15496.85|15574.97|15494.97|15576.85|15496.85|15574.97|15494.97|8
1728322110000|2024-10-07 17:28:30|15574.71|15494.71|15573.25|15493.25|15574.71|15494.71|15573.25|15493.25|9
1728322120000|2024-10-07 17:28:40|15573.18|15493.18|15566.72|15486.72|15573.18|15493.18|15566.72|15486.72|9
1728322130000|2024-10-07 17:28:50|15566.68|15486.68|15563.88|15483.88|15567.67|15487.67|15563.88|15483.88|9
1728322140000|2024-10-07 17:29:00|15563.47|15483.47|15562.55|15482.55|15563.47|15483.47|15562.55|15482.55|10
1728322150000|2024-10-07 17:29:10|15562.46|15482.46|15559.91|15479.91|15562.46|15482.46|15559.69|15479.69|10
1728322160000|2024-10-07 17:29:20|15559.66|15479.66|15559.38|15479.38|15559.79|15479.79|15559.36|15479.36|9
1728322170000|2024-10-07 17:29:30|15559.65|15479.65|15559.45|15479.45|15559.86|15479.86|15559.41|15479.41|10
1728322180000|2024-10-07 17:29:40|15559.49|15479.49|15559.55|15479.55|15559.6|15479.6|15559.49|15479.49|9
1728322190000|2024-10-07 17:29:50|15559.54|15479.54|15558.45|15478.45|15559.54|15479.54|15558.45|15478.45|9
1728322200000|2024-10-07 17:30:00|15558.42|15478.42|15554.25|15474.25|15558.42|15478.42|15554.25|15474.25|10
1728322210000|2024-10-07 17:30:10|15554.52|15474.52|15553.64|15473.64|15554.62|15474.62|15553.34|15473.34|9
1728322220000|2024-10-07 17:30:20|15553.43|15473.43|15548.62|15468.62|15553.43|15473.43|15548.62|15468.62|10
1728322230000|2024-10-07 17:30:30|15548.67|15468.67|15547.9|15467.9|15548.67|15468.67|15547.61|15467.61|10
1728322240000|2024-10-07 17:30:40|15547.98|15467.98|15548.15|15468.15|15548.15|15468.15|15547.4|15467.4|8
1728322250000|2024-10-07 17:30:50|15548.79|15468.79|15550.41|15470.41|15550.51|15470.51|15548.42|15468.42|9
1728322260000|2024-10-07 17:31:00|15549.77|15469.77|15549.24|15469.24|15549.87|15469.87|15548.95|15468.95|10
1728322270000|2024-10-07 17:31:10|15549.3|15469.3|15548.37|15468.37|15549.3|15469.3|15548.2|15468.2|8
1728322280000|2024-10-07 17:31:20|15548.72|15468.72|15548.9|15468.9|15548.94|15468.94|15548.43|15468.43|6
1728322290000|2024-10-07 17:31:30|15548.99|15468.99|15548.24|15468.24|15549.07|15469.07|15548.24|15468.24|7
1728322300000|2024-10-07 17:31:40|15548.23|15468.23|15545.34|15465.34|15548.23|15468.23|15545.1|15465.1|10
1728322310000|2024-10-07 17:31:50|15545.32|15465.32|15544.57|15464.57|15545.46|15465.46|15544.57|15464.57|4
1728322320000|2024-10-07 17:32:00|15544.58|15464.58|15543.86|15463.86|15544.58|15464.58|15543.86|15463.86|8
1728322330000|2024-10-07 17:32:10|15543.88|15463.88|15544.16|15464.16|15544.16|15464.16|15543.85|15463.85|7
1728322340000|2024-10-07 17:32:20|15544.18|15464.18|15543.14|15463.14|15544.18|15464.18|15543.14|15463.14|7
1728322350000|2024-10-07 17:32:30|15543.12|15463.12|15541.2|15461.2|15543.12|15463.12|15541.2|15461.2|9
1728322360000|2024-10-07 17:32:40|15541.16|15461.16|15540.46|15460.46|15541.17|15461.17|15540.42|15460.42|8
1728322370000|2024-10-07 17:32:50|15540.48|15460.48|15537.48|15457.48|15540.51|15460.51|15537.48|15457.48|9
1728322380000|2024-10-07 17:33:00|15537.77|15457.77|15534.77|15454.77|15537.8|15457.8|15534.01|15454.01|10
1728322390000|2024-10-07 17:33:10|15534.47|15454.47|15533.51|15453.51|15534.54|15454.54|15533.43|15453.43|10
1728322400000|2024-10-07 17:33:20|15533.35|15453.35|15533.2|15453.2|15533.54|15453.54|15533.04|15453.04|9
1728322410000|2024-10-07 17:33:30|15532.45|15452.45|15532.83|15452.83|15533.03|15453.03|15532.45|15452.45|7
1728322420000|2024-10-07 17:33:40|15533.83|15453.83|15534.02|15454.02|15534.02|15454.02|15533.69|15453.69|8
1728322430000|2024-10-07 17:33:50|15533.71|15453.71|15533.49|15453.49|15534.39|15454.39|15533.49|15453.49|8
1728322440000|2024-10-07 17:34:00|15533.51|15453.51|15533.78|15453.78|15533.85|15453.85|15533.47|15453.47|10
1728322450000|2024-10-07 17:34:10|15535.77|15455.77|15540.66|15460.66|15540.66|15460.66|15535.77|15455.77|9
1728322460000|2024-10-07 17:34:20|15540.89|15460.89|15540.97|15460.97|15540.98|15460.98|15540.76|15460.76|8
1728322470000|2024-10-07 17:34:30|15541.41|15461.41|15540.85|15460.85|15541.41|15461.41|15540.37|15460.37|9
1728322480000|2024-10-07 17:34:40|15541.04|15461.04|15545.05|15465.05|15545.05|15465.05|15541.04|15461.04|10
1728322490000|2024-10-07 17:34:50|15545.36|15465.36|15545.24|15465.24|15545.92|15465.92|15545.22|15465.22|10
1728322500000|2024-10-07 17:35:00|15545.25|15465.25|15544.93|15464.93|15545.25|15465.25|15544.93|15464.93|6
1728322510000|2024-10-07 17:35:10|15544.87|15464.87|15546.9|15466.9|15546.9|15466.9|15544.87|15464.87|10
1728322520000|2024-10-07 17:35:20|15547.18|15467.18|15548.81|15468.81|15548.83|15468.83|15547.18|15467.18|10
1728322530000|2024-10-07 17:35:30|15548.8|15468.8|15547.91|15467.91|15549.76|15469.76|15547.91|15467.91|10
1728322540000|2024-10-07 17:35:40|15548.05|15468.05|15548.36|15468.36|15548.37|15468.37|15547.7|15467.7|9
1728322550000|2024-10-07 17:35:50|15547.63|15467.63|15549.57|15469.57|15549.57|15469.57|15547.63|15467.63|9
1728322560000|2024-10-07 17:36:00|15549.61|15469.61|15549.33|15469.33|15550.04|15470.04|15549.33|15469.33|8
1728322570000|2024-10-07 17:36:10|15548.66|15468.66|15548.84|15468.84|15548.84|15468.84|15548.56|15468.56|10
1728322580000|2024-10-07 17:36:20|15547.8|15467.8|15548.65|15468.65|15548.72|15468.72|15546.9|15466.9|9
1728322590000|2024-10-07 17:36:30|15548.64|15468.64|15548.65|15468.65|15548.69|15468.69|15548.29|15468.29|9
1728322600000|2024-10-07 17:36:40|15548.67|15468.67|15549.4|15469.4|15549.4|15469.4|15548.38|15468.38|9
1728322610000|2024-10-07 17:36:50|15549.45|15469.45|15550.57|15470.57|15550.96|15470.96|15549.45|15469.45|10
1728322620000|2024-10-07 17:37:00|15550.86|15470.86|15552.23|15472.23|15552.23|15472.23|15550.86|15470.86|9
1728322630000|2024-10-07 17:37:10|15552.76|15472.76|15552.9|15472.9|15552.9|15472.9|15551.95|15471.95|9
1728322640000|2024-10-07 17:37:20|15553.01|15473.01|15554.47|15474.47|15554.56|15474.56|15553.01|15473.01|8
1728322650000|2024-10-07 17:37:30|15554.48|15474.48|15557.68|15477.68|15557.7|15477.7|15554.48|15474.48|9
1728322660000|2024-10-07 17:37:40|15557.7|15477.7|15557|15477|15557.73|15477.73|15556.84|15476.84|9
1728322670000|2024-10-07 17:37:50|15557.01|15477.01|15557.44|15477.44|15557.54|15477.54|15557.01|15477.01|8
1728322680000|2024-10-07 17:38:00|15558.12|15478.12|15557.27|15477.27|15558.12|15478.12|15556.65|15476.65|9
1728322690000|2024-10-07 17:38:10|15557.23|15477.23|15558.35|15478.35|15558.73|15478.73|15557.23|15477.23|10
1728322700000|2024-10-07 17:38:20|15558.7|15478.7|15558.49|15478.49|15559.02|15479.02|15558.49|15478.49|10
1728322710000|2024-10-07 17:38:30|15558.51|15478.51|15559.36|15479.36|15559.66|15479.66|15558.51|15478.51|8
1728322720000|2024-10-07 17:38:40|15559.34|15479.34|15561.27|15481.27|15561.47|15481.47|15558.93|15478.93|9
1728322730000|2024-10-07 17:38:50|15561.28|15481.28|15561.43|15481.43|15561.47|15481.47|15560.63|15480.63|10
1728322740000|2024-10-07 17:39:00|15561.41|15481.41|15563.84|15483.84|15563.84|15483.84|15561.41|15481.41|9
1728322750000|2024-10-07 17:39:10|15564.63|15484.63|15565.68|15485.68|15565.98|15485.98|15564.26|15484.26|7
1728322760000|2024-10-07 17:39:20|15565.71|15485.71|15565.8|15485.8|15565.8|15485.8|15565.67|15485.67|10
1728322770000|2024-10-07 17:39:30|15565.27|15485.27|15565.84|15485.84|15565.91|15485.91|15565.07|15485.07|9
1728322780000|2024-10-07 17:39:40|15565.48|15485.48|15567.27|15487.27|15567.27|15487.27|15565.48|15485.48|9
1728322790000|2024-10-07 17:39:50|15567.36|15487.36|15566.9|15486.9|15567.38|15487.38|15566.9|15486.9|5
1728322800000|2024-10-07 17:40:00|15566.95|15486.95|15566.24|15486.24|15567.69|15487.69|15566.14|15486.14|9
1728322810000|2024-10-07 17:40:10|15566.45|15486.45|15565.27|15485.27|15566.99|15486.99|15564.92|15484.92|9
1728322820000|2024-10-07 17:40:20|15565.23|15485.23|15563.17|15483.17|15565.23|15485.23|15562.69|15482.69|10
1728322830000|2024-10-07 17:40:30|15563.18|15483.18|15563.78|15483.78|15563.78|15483.78|15562.76|15482.76|10
1728322840000|2024-10-07 17:40:40|15563.08|15483.08|15563.5|15483.5|15563.5|15483.5|15563.08|15483.08|8
1728322850000|2024-10-07 17:40:50|15563.52|15483.52|15563.49|15483.49|15563.61|15483.61|15563.37|15483.37|10
1728322860000|2024-10-07 17:41:00|15563.5|15483.5|15562.45|15482.45|15564.09|15484.09|15562.4|15482.4|10
1728322870000|2024-10-07 17:41:10|15562.31|15482.31|15561.78|15481.78|15562.83|15482.83|15561.78|15481.78|9
1728322880000|2024-10-07 17:41:20|15560.52|15480.52|15560.8|15480.8|15561.33|15481.33|15560.52|15480.52|10
1728322890000|2024-10-07 17:41:30|15560.39|15480.39|15559.91|15479.91|15560.68|15480.68|15559.64|15479.64|9
1728322900000|2024-10-07 17:41:40|15559.86|15479.86|15559.85|15479.85|15559.86|15479.86|15559.73|15479.73|9
1728322910000|2024-10-07 17:41:50|15560.11|15480.11|15560.65|15480.65|15560.66|15480.66|15560.11|15480.11|9
1728322920000|2024-10-07 17:42:00|15561.12|15481.12|15560.83|15480.83|15561.12|15481.12|15560.54|15480.54|8
1728322930000|2024-10-07 17:42:10|15560.91|15480.91|15560.39|15480.39|15560.91|15480.91|15560.39|15480.39|9
1728322940000|2024-10-07 17:42:20|15560.37|15480.37|15561.14|15481.14|15561.14|15481.14|15559.3|15479.3|10
1728322950000|2024-10-07 17:42:30|15562.51|15482.51|15562.76|15482.76|15562.92|15482.92|15561.97|15481.97|9
1728322960000|2024-10-07 17:42:40|15562.77|15482.77|15562.46|15482.46|15562.77|15482.77|15562.34|15482.34|10
1728322970000|2024-10-07 17:42:50|15562.45|15482.45|15565.1|15485.1|15565.1|15485.1|15562.43|15482.43|10
1728322980000|2024-10-07 17:43:00|15565.3|15485.3|15566.9|15486.9|15566.9|15486.9|15565.21|15485.21|9
1728322990000|2024-10-07 17:43:10|15566.3|15486.3|15567.94|15487.94|15567.94|15487.94|15566.3|15486.3|10
1728323000000|2024-10-07 17:43:20|15567.98|15487.98|15567.52|15487.52|15567.99|15487.99|15567.51|15487.51|8
1728323010000|2024-10-07 17:43:30|15567.55|15487.55|15567.46|15487.46|15567.57|15487.57|15567.42|15487.42|8
1728323020000|2024-10-07 17:43:40|15567.42|15487.42|15569.88|15489.88|15569.92|15489.92|15567.42|15487.42|10
1728323030000|2024-10-07 17:43:50|15569.94|15489.94|15569.88|15489.88|15570.13|15490.13|15569.88|15489.88|9
1728323040000|2024-10-07 17:44:00|15569.9|15489.9|15569.23|15489.23|15570.12|15490.12|15568.59|15488.59|9
1728323050000|2024-10-07 17:44:10|15569.21|15489.21|15571.54|15491.54|15571.54|15491.54|15569.21|15489.21|10
1728323060000|2024-10-07 17:44:20|15572.58|15492.58|15573.05|15493.05|15573.05|15493.05|15572.58|15492.58|9
1728323070000|2024-10-07 17:44:30|15572.84|15492.84|15573.01|15493.01|15573.14|15493.14|15572.31|15492.31|10
1728323080000|2024-10-07 17:44:40|15573.24|15493.24|15573|15493|15573.26|15493.26|15572.88|15492.88|10
1728323090000|2024-10-07 17:44:50|15573.01|15493.01|15574.72|15494.72|15575.48|15495.48|15573.01|15493.01|9
1728323100000|2024-10-07 17:45:00|15574.75|15494.75|15574.78|15494.78|15574.87|15494.87|15574.17|15494.17|9
1728323110000|2024-10-07 17:45:10|15574.55|15494.55|15576.06|15496.06|15576.1|15496.1|15574.55|15494.55|9
1728323120000|2024-10-07 17:45:20|15576.05|15496.05|15577|15497|15577|15497|15575.74|15495.74|10
1728323130000|2024-10-07 17:45:30|15576.67|15496.67|15575.52|15495.52|15576.74|15496.74|15575.52|15495.52|8
1728323140000|2024-10-07 17:45:40|15575.46|15495.46|15580.65|15500.65|15580.65|15500.65|15575.45|15495.45|10
1728323150000|2024-10-07 17:45:50|15581.69|15501.69|15581.33|15501.33|15582.03|15502.03|15581.33|15501.33|9
1728323160000|2024-10-07 17:46:00|15581.44|15501.44|15581.45|15501.45|15581.47|15501.47|15580.95|15500.95|9
1728323170000|2024-10-07 17:46:10|15581.43|15501.43|15578.19|15498.19|15581.44|15501.44|15578.19|15498.19|9
1728323180000|2024-10-07 17:46:20|15578.18|15498.18|15576.98|15496.98|15578.18|15498.18|15576.73|15496.73|6
1728323190000|2024-10-07 17:46:30|15577.78|15497.78|15573.66|15493.66|15577.78|15497.78|15573.66|15493.66|8
1728323200000|2024-10-07 17:46:40|15573.55|15493.55|15571.46|15491.46|15573.55|15493.55|15571.46|15491.46|10
1728323210000|2024-10-07 17:46:50|15571.45|15491.45|15572.43|15492.43|15572.43|15492.43|15570.76|15490.76|10
1728323220000|2024-10-07 17:47:00|15572.31|15492.31|15572.02|15492.02|15572.69|15492.69|15571.62|15491.62|9
1728323230000|2024-10-07 17:47:10|15572.41|15492.41|15573.24|15493.24|15574.05|15494.05|15572.41|15492.41|10
1728323240000|2024-10-07 17:47:20|15573.19|15493.19|15578.88|15498.88|15578.88|15498.88|15573.13|15493.13|9
1728323250000|2024-10-07 17:47:30|15579.48|15499.48|15578.93|15498.93|15579.48|15499.48|15578.68|15498.68|9
1728323260000|2024-10-07 17:47:40|15579.01|15499.01|15579.43|15499.43|15579.46|15499.46|15579.01|15499.01|10
1728323270000|2024-10-07 17:47:50|15579.91|15499.91|15580.49|15500.49|15580.49|15500.49|15579.4|15499.4|8
1728323280000|2024-10-07 17:48:00|15581.66|15501.66|15582.85|15502.85|15582.85|15502.85|15581.66|15501.66|9
1728323290000|2024-10-07 17:48:10|15582.89|15502.89|15585.05|15505.05|15585.05|15505.05|15582.25|15502.25|10
1728323300000|2024-10-07 17:48:20|15585.1|15505.1|15586.05|15506.05|15586.4|15506.4|15585.1|15505.1|9
1728323310000|2024-10-07 17:48:30|15586.06|15506.06|15585.47|15505.47|15586.38|15506.38|15585.47|15505.47|10
1728323320000|2024-10-07 17:48:40|15584.69|15504.69|15580.86|15500.86|15584.69|15504.69|15580.86|15500.86|10
1728323330000|2024-10-07 17:48:50|15580.83|15500.83|15577.1|15497.1|15580.83|15500.83|15577.1|15497.1|10
1728323340000|2024-10-07 17:49:00|15577.12|15497.12|15576.87|15496.87|15577.12|15497.12|15576.81|15496.81|10
1728323350000|2024-10-07 17:49:10|15576.94|15496.94|15574.68|15494.68|15576.94|15496.94|15574.68|15494.68|10
1728323360000|2024-10-07 17:49:20|15574.2|15494.2|15573.33|15493.33|15574.2|15494.2|15573.33|15493.33|8
1728323370000|2024-10-07 17:49:30|15573.3|15493.3|15571.56|15491.56|15573.33|15493.33|15571.56|15491.56|7
1728323380000|2024-10-07 17:49:40|15571.19|15491.19|15570.94|15490.94|15571.51|15491.51|15570.36|15490.36|9
1728323390000|2024-10-07 17:49:50|15570.86|15490.86|15570.35|15490.35|15570.86|15490.86|15570.01|15490.01|9
1728323400000|2024-10-07 17:50:00|15570.38|15490.38|15570.33|15490.33|15570.38|15490.38|15570.27|15490.27|10
1728323410000|2024-10-07 17:50:10|15570.34|15490.34|15572.03|15492.03|15572.06|15492.06|15570.31|15490.31|10
1728323420000|2024-10-07 17:50:20|15572.23|15492.23|15572.04|15492.04|15572.3|15492.3|15571.96|15491.96|9
1728323430000|2024-10-07 17:50:30|15572.05|15492.05|15571.88|15491.88|15572.1|15492.1|15571.29|15491.29|10
1728323440000|2024-10-07 17:50:40|15571.28|15491.28|15571.44|15491.44|15571.55|15491.55|15570.52|15490.52|10
1728323450000|2024-10-07 17:50:50|15571.79|15491.79|15573.33|15493.33|15573.33|15493.33|15571.79|15491.79|9
1728323460000|2024-10-07 17:51:00|15573.36|15493.36|15574.31|15494.31|15574.48|15494.48|15573.36|15493.36|9
1728323470000|2024-10-07 17:51:10|15574.35|15494.35|15576.32|15496.32|15576.32|15496.32|15574.07|15494.07|9
1728323480000|2024-10-07 17:51:20|15576.39|15496.39|15576.87|15496.87|15576.87|15496.87|15576.04|15496.04|10
1728323490000|2024-10-07 17:51:30|15577.38|15497.38|15576.53|15496.53|15577.38|15497.38|15576.12|15496.12|10
1728323500000|2024-10-07 17:51:40|15576.52|15496.52|15576.22|15496.22|15576.58|15496.58|15576.22|15496.22|10
1728323510000|2024-10-07 17:51:50|15576.21|15496.21|15575.81|15495.81|15576.24|15496.24|15575.81|15495.81|10
1728323520000|2024-10-07 17:52:00|15575.85|15495.85|15575.32|15495.32|15575.86|15495.86|15574.96|15494.96|10
1728323530000|2024-10-07 17:52:10|15575.29|15495.29|15574.82|15494.82|15575.29|15495.29|15574.82|15494.82|10
1728323540000|2024-10-07 17:52:20|15574.81|15494.81|15572.13|15492.13|15574.85|15494.85|15572.03|15492.03|9
1728323550000|2024-10-07 17:52:30|15572.12|15492.12|15572.36|15492.36|15572.41|15492.41|15571.57|15491.57|10
1728323560000|2024-10-07 17:52:40|15572.32|15492.32|15572.93|15492.93|15572.93|15492.93|15572.32|15492.32|6
1728323570000|2024-10-07 17:52:50|15573.08|15493.08|15574.09|15494.09|15574.09|15494.09|15573.08|15493.08|6
1728323580000|2024-10-07 17:53:00|15575.22|15495.22|15578.3|15498.3|15578.3|15498.3|15575.22|15495.22|9
1728323590000|2024-10-07 17:53:10|15578.71|15498.71|15578.69|15498.69|15578.9|15498.9|15578.64|15498.64|7
1728323600000|2024-10-07 17:53:20|15578.65|15498.65|15580.45|15500.45|15580.98|15500.98|15578.62|15498.62|10
1728323610000|2024-10-07 17:53:30|15580.94|15500.94|15581.53|15501.53|15581.53|15501.53|15580.94|15500.94|4
1728323620000|2024-10-07 17:53:40|15581.5|15501.5|15580.34|15500.34|15581.5|15501.5|15580.34|15500.34|10
1728323630000|2024-10-07 17:53:50|15580.17|15500.17|15578.84|15498.84|15580.17|15500.17|15578.84|15498.84|7
1728323640000|2024-10-07 17:54:00|15578.86|15498.86|15578.3|15498.3|15579|15499|15578.3|15498.3|7
1728323650000|2024-10-07 17:54:10|15577.78|15497.78|15578.3|15498.3|15578.89|15498.89|15577.54|15497.54|10
1728323660000|2024-10-07 17:54:20|15578.29|15498.29|15579.73|15499.73|15579.73|15499.73|15578.19|15498.19|10
1728323670000|2024-10-07 17:54:30|15580.07|15500.07|15580.35|15500.35|15580.35|15500.35|15579.65|15499.65|8
1728323680000|2024-10-07 17:54:40|15580.31|15500.31|15581.46|15501.46|15581.57|15501.57|15580.31|15500.31|10
1728323690000|2024-10-07 17:54:50|15581.6|15501.6|15581.15|15501.15|15581.61|15501.61|15581.11|15501.11|8
1728323700000|2024-10-07 17:55:00|15581.09|15501.09|15580.61|15500.61|15581.15|15501.15|15580.61|15500.61|8
1728323710000|2024-10-07 17:55:10|15580.21|15500.21|15579|15499|15580.21|15500.21|15579|15499|8
1728323720000|2024-10-07 17:55:20|15578.89|15498.89|15580.36|15500.36|15580.37|15500.37|15578.89|15498.89|9
1728323730000|2024-10-07 17:55:30|15580.12|15500.12|15580.08|15500.08|15580.46|15500.46|15580.08|15500.08|9
1728323740000|2024-10-07 17:55:40|15580.05|15500.05|15579.8|15499.8|15580.05|15500.05|15579.43|15499.43|9
1728323750000|2024-10-07 17:55:50|15579.77|15499.77|15580.08|15500.08|15580.08|15500.08|15579.76|15499.76|5
1728323760000|2024-10-07 17:56:00|15580.09|15500.09|15580.96|15500.96|15580.96|15500.96|15580.09|15500.09|4
1728323770000|2024-10-07 17:56:10|15580.95|15500.95|15579.79|15499.79|15580.95|15500.95|15579.78|15499.78|9
1728323780000|2024-10-07 17:56:20|15579.8|15499.8|15578.83|15498.83|15579.8|15499.8|15578.82|15498.82|6
1728323790000|2024-10-07 17:56:30|15578.64|15498.64|15575.25|15495.25|15578.64|15498.64|15575.25|15495.25|10
1728323800000|2024-10-07 17:56:40|15575.2|15495.2|15572.15|15492.15|15575.2|15495.2|15572.15|15492.15|10
1728323810000|2024-10-07 17:56:50|15572.32|15492.32|15572.9|15492.9|15572.9|15492.9|15571.64|15491.64|9
1728323820000|2024-10-07 17:57:00|15572.35|15492.35|15572.87|15492.87|15572.87|15492.87|15572.35|15492.35|8
1728323830000|2024-10-07 17:57:10|15572.9|15492.9|15573.67|15493.67|15573.68|15493.68|15572.89|15492.89|9
1728323840000|2024-10-07 17:57:20|15573.65|15493.65|15573.7|15493.7|15573.76|15493.76|15573.64|15493.64|7
1728323850000|2024-10-07 17:57:30|15573.71|15493.71|15574|15494|15574.03|15494.03|15573.71|15493.71|6
1728323860000|2024-10-07 17:57:40|15574.06|15494.06|15574.82|15494.82|15574.82|15494.82|15574.05|15494.05|7
1728323870000|2024-10-07 17:57:50|15575.37|15495.37|15574.79|15494.79|15575.43|15495.43|15574.72|15494.72|10
1728323880000|2024-10-07 17:58:00|15574.81|15494.81|15576.38|15496.38|15576.38|15496.38|15574.54|15494.54|9
1728323890000|2024-10-07 17:58:10|15576.33|15496.33|15579.05|15499.05|15579.05|15499.05|15576.33|15496.33|10
1728323900000|2024-10-07 17:58:20|15579.08|15499.08|15579.75|15499.75|15579.76|15499.76|15579.08|15499.08|8
1728323910000|2024-10-07 17:58:30|15580.29|15500.29|15583.06|15503.06|15583.07|15503.07|15580.29|15500.29|10
1728323920000|2024-10-07 17:58:40|15583.72|15503.72|15584.37|15504.37|15584.37|15504.37|15583.72|15503.72|9
1728323930000|2024-10-07 17:58:50|15584.46|15504.46|15585.9|15505.9|15585.91|15505.91|15584.46|15504.46|10
1728323940000|2024-10-07 17:59:00|15586.17|15506.17|15585.61|15505.61|15586.17|15506.17|15585.59|15505.59|9
1728323950000|2024-10-07 17:59:10|15585.6|15505.6|15586|15506|15586|15506|15585.23|15505.23|8
1728323960000|2024-10-07 17:59:20|15585.66|15505.66|15585.93|15505.93|15585.93|15505.93|15585.66|15505.66|4
1728323970000|2024-10-07 17:59:30|15585.97|15505.97|15586.23|15506.23|15586.23|15506.23|15585.33|15505.33|8
1728323980000|2024-10-07 17:59:40|15586.19|15506.19|15590.48|15510.48|15590.48|15510.48|15586.19|15506.19|10
1728323990000|2024-10-07 17:59:50|15590.72|15510.72|15591.63|15511.63|15591.63|15511.63|15590.72|15510.72|9
1728324000000|2024-10-07 18:00:00|15591.62|15511.62|15591.43|15511.43|15592.08|15512.08|15590.51|15510.51|10
1728324010000|2024-10-07 18:00:10|15590.96|15510.96|15591.52|15511.52|15591.83|15511.83|15590.96|15510.96|9
1728324020000|2024-10-07 18:00:20|15592.59|15512.59|15591.47|15511.47|15592.82|15512.82|15591.47|15511.47|9
1728324030000|2024-10-07 18:00:30|15590.94|15510.94|15589.86|15509.86|15590.94|15510.94|15589.45|15509.45|10
1728324040000|2024-10-07 18:00:40|15591.21|15511.21|15592.21|15512.21|15592.21|15512.21|15591.16|15511.16|10
1728324050000|2024-10-07 18:00:50|15591.73|15511.73|15591.15|15511.15|15591.73|15511.73|15591.15|15511.15|7
1728324060000|2024-10-07 18:01:00|15591.17|15511.17|15590.44|15510.44|15591.17|15511.17|15590.37|15510.37|9
1728324070000|2024-10-07 18:01:10|15590.42|15510.42|15588.14|15508.14|15590.42|15510.42|15587.82|15507.82|10
1728324080000|2024-10-07 18:01:20|15588.12|15508.12|15588.09|15508.09|15589.44|15509.44|15587.62|15507.62|10
1728324090000|2024-10-07 18:01:30|15587.01|15507.01|15586.94|15506.94|15587.46|15507.46|15586.79|15506.79|9
1728324100000|2024-10-07 18:01:40|15586.95|15506.95|15586.95|15506.95|15587.6|15507.6|15586.95|15506.95|7
1728324110000|2024-10-07 18:01:50|15587.06|15507.06|15587.7|15507.7|15587.85|15507.85|15587.06|15507.06|10
1728324120000|2024-10-07 18:02:00|15587.1|15507.1|15587.2|15507.2|15587.43|15507.43|15586.62|15506.62|10
1728324130000|2024-10-07 18:02:10|15587.11|15507.11|15587.59|15507.59|15588.08|15508.08|15587.11|15507.11|10
1728324140000|2024-10-07 18:02:20|15587.58|15507.58|15588.05|15508.05|15588.23|15508.23|15586.77|15506.77|7
1728324150000|2024-10-07 18:02:30|15588.03|15508.03|15585.41|15505.41|15588.07|15508.07|15585.41|15505.41|10
1728324160000|2024-10-07 18:02:40|15585.42|15505.42|15585.04|15505.04|15586.22|15506.22|15584.63|15504.63|10
1728324170000|2024-10-07 18:02:50|15585.05|15505.05|15584.14|15504.14|15585.05|15505.05|15583.49|15503.49|7
1728324180000|2024-10-07 18:03:00|15583.94|15503.94|15583.9|15503.9|15584.27|15504.27|15583.3|15503.3|10
1728324190000|2024-10-07 18:03:10|15584.23|15504.23|15583.1|15503.1|15584.37|15504.37|15582.78|15502.78|10
1728324200000|2024-10-07 18:03:20|15583.12|15503.12|15582.81|15502.81|15583.14|15503.14|15582.58|15502.58|10
1728324210000|2024-10-07 18:03:30|15582.84|15502.84|15583.13|15503.13|15583.18|15503.18|15582.84|15502.84|8
1728324220000|2024-10-07 18:03:40|15583.04|15503.04|15583.37|15503.37|15583.42|15503.42|15582.69|15502.69|8
1728324230000|2024-10-07 18:03:50|15584.25|15504.25|15584.23|15504.23|15584.25|15504.25|15583.69|15503.69|9
1728324240000|2024-10-07 18:04:00|15584.24|15504.24|15583.2|15503.2|15584.37|15504.37|15582.83|15502.83|10
1728324250000|2024-10-07 18:04:10|15582.85|15502.85|15585.14|15505.14|15585.14|15505.14|15582.85|15502.85|10
1728324260000|2024-10-07 18:04:20|15585.82|15505.82|15586.1|15506.1|15586.11|15506.11|15585.63|15505.63|8
1728324270000|2024-10-07 18:04:30|15585.2|15505.2|15584.84|15504.84|15585.2|15505.2|15584.82|15504.82|9
1728324280000|2024-10-07 18:04:40|15584.77|15504.77|15585.09|15505.09|15585.09|15505.09|15584.77|15504.77|5
1728324290000|2024-10-07 18:04:50|15585.08|15505.08|15578.26|15498.26|15585.08|15505.08|15578.26|15498.26|9
1728324300000|2024-10-07 18:05:00|15578.14|15498.14|15576.9|15496.9|15578.52|15498.52|15576.9|15496.9|9
1728324310000|2024-10-07 18:05:10|15577.3|15497.3|15578.2|15498.2|15578.2|15498.2|15577.17|15497.17|10
1728324320000|2024-10-07 18:05:20|15577.76|15497.76|15578.62|15498.62|15578.96|15498.96|15577.76|15497.76|9
1728324330000|2024-10-07 18:05:30|15578.91|15498.91|15580.82|15500.82|15580.82|15500.82|15578.91|15498.91|9
1728324340000|2024-10-07 18:05:40|15580.89|15500.89|15580.72|15500.72|15580.9|15500.9|15580.1|15500.1|9
1728324350000|2024-10-07 18:05:50|15580.75|15500.75|15581.15|15501.15|15581.16|15501.16|15580.69|15500.69|9
1728324360000|2024-10-07 18:06:00|15581.14|15501.14|15581.42|15501.42|15581.73|15501.73|15580.98|15500.98|10
1728324370000|2024-10-07 18:06:10|15580.94|15500.94|15579.54|15499.54|15580.94|15500.94|15579.51|15499.51|9
1728324380000|2024-10-07 18:06:20|15579.5|15499.5|15578.72|15498.72|15579.5|15499.5|15578.69|15498.69|10
1728324390000|2024-10-07 18:06:30|15578.74|15498.74|15579.61|15499.61|15579.62|15499.62|15578.74|15498.74|7
1728324400000|2024-10-07 18:06:40|15578.88|15498.88|15575.54|15495.54|15578.88|15498.88|15575.54|15495.54|7
1728324410000|2024-10-07 18:06:50|15575.5|15495.5|15573.82|15493.82|15575.5|15495.5|15573.82|15493.82|9
1728324420000|2024-10-07 18:07:00|15573.81|15493.81|15570.71|15490.71|15573.81|15493.81|15570.71|15490.71|9
1728324430000|2024-10-07 18:07:10|15567.15|15487.15|15560.19|15480.19|15567.15|15487.15|15560.19|15480.19|10
1728324440000|2024-10-07 18:07:20|15560.89|15480.89|15560.51|15480.51|15561.53|15481.53|15560.51|15480.51|8
1728324450000|2024-10-07 18:07:30|15560.49|15480.49|15557.35|15477.35|15560.49|15480.49|15557.23|15477.23|10
1728324460000|2024-10-07 18:07:40|15557.28|15477.28|15555|15475|15557.28|15477.28|15555|15475|8
1728324470000|2024-10-07 18:07:50|15553.3|15473.3|15550.02|15470.02|15553.3|15473.3|15549.54|15469.54|10
1728324480000|2024-10-07 18:08:00|15549.75|15469.75|15547.13|15467.13|15549.75|15469.75|15547.13|15467.13|10
1728324490000|2024-10-07 18:08:10|15547.1|15467.1|15545.36|15465.36|15547.53|15467.53|15545.36|15465.36|10
1728324500000|2024-10-07 18:08:20|15542.88|15462.88|15540.27|15460.27|15543.16|15463.16|15539.51|15459.51|10
1728324510000|2024-10-07 18:08:30|15540.3|15460.3|15537.13|15457.13|15540.44|15460.44|15536.85|15456.85|9
1728324520000|2024-10-07 18:08:40|15537.34|15457.34|15533.83|15453.83|15537.34|15457.34|15532.84|15452.84|8
1728324530000|2024-10-07 18:08:50|15533.62|15453.62|15532.07|15452.07|15533.62|15453.62|15532.07|15452.07|10
1728324540000|2024-10-07 18:09:00|15531.87|15451.87|15532.22|15452.22|15533.8|15453.8|15531.85|15451.85|10
1728324550000|2024-10-07 18:09:10|15532.21|15452.21|15528.65|15448.65|15532.21|15452.21|15528.65|15448.65|10
1728324560000|2024-10-07 18:09:20|15528.72|15448.72|15529.61|15449.61|15529.61|15449.61|15528.72|15448.72|9
1728324570000|2024-10-07 18:09:30|15529.37|15449.37|15528.61|15448.61|15529.37|15449.37|15528.2|15448.2|9
1728324580000|2024-10-07 18:09:40|15528.66|15448.66|15528.42|15448.42|15528.69|15448.69|15528.42|15448.42|8
1728324590000|2024-10-07 18:09:50|15528.39|15448.39|15527.86|15447.86|15528.39|15448.39|15527.68|15447.68|8
1728324600000|2024-10-07 18:10:00|15527.88|15447.88|15519.81|15439.81|15527.98|15447.98|15519.81|15439.81|10
1728324610000|2024-10-07 18:10:10|15519.22|15439.22|15519.68|15439.68|15519.84|15439.84|15517.18|15437.18|10
1728324620000|2024-10-07 18:10:20|15519.71|15439.71|15521.77|15441.77|15521.78|15441.78|15519.17|15439.17|10
1728324630000|2024-10-07 18:10:30|15521.78|15441.78|15521.98|15441.98|15522.16|15442.16|15521.78|15441.78|9
1728324640000|2024-10-07 18:10:40|15522.14|15442.14|15524.19|15444.19|15524.23|15444.23|15522.11|15442.11|8
1728324650000|2024-10-07 18:10:50|15524.2|15444.2|15524.68|15444.68|15524.68|15444.68|15524.2|15444.2|9
1728324660000|2024-10-07 18:11:00|15524.69|15444.69|15526.92|15446.92|15527.03|15447.03|15524.63|15444.63|9
1728324670000|2024-10-07 18:11:10|15526.98|15446.98|15527.93|15447.93|15527.93|15447.93|15526.98|15446.98|10
1728324680000|2024-10-07 18:11:20|15527.94|15447.94|15530.57|15450.57|15530.57|15450.57|15527.94|15447.94|10
1728324690000|2024-10-07 18:11:30|15530.62|15450.62|15536.32|15456.32|15536.32|15456.32|15530.62|15450.62|10
1728324700000|2024-10-07 18:11:40|15536.35|15456.35|15535.99|15455.99|15536.97|15456.97|15535.87|15455.87|9
1728324710000|2024-10-07 18:11:50|15535.59|15455.59|15533.66|15453.66|15535.59|15455.59|15533.66|15453.66|9
1728324720000|2024-10-07 18:12:00|15533.62|15453.62|15531.43|15451.43|15533.62|15453.62|15531.15|15451.15|9
1728324730000|2024-10-07 18:12:10|15531.41|15451.41|15529.94|15449.94|15531.41|15451.41|15529.2|15449.2|10
1728324740000|2024-10-07 18:12:20|15529.93|15449.93|15529.01|15449.01|15529.93|15449.93|15528.82|15448.82|9
1728324750000|2024-10-07 18:12:30|15529|15449|15529.43|15449.43|15529.43|15449.43|15528.72|15448.72|9
1728324760000|2024-10-07 18:12:40|15529.46|15449.46|15526.47|15446.47|15530.09|15450.09|15526.47|15446.47|10
1728324770000|2024-10-07 18:12:50|15526.57|15446.57|15526.6|15446.6|15527.13|15447.13|15526.57|15446.57|6
1728324780000|2024-10-07 18:13:00|15525.95|15445.95|15525.65|15445.65|15526.84|15446.84|15525.65|15445.65|10
1728324790000|2024-10-07 18:13:10|15524.84|15444.84|15522.4|15442.4|15524.84|15444.84|15522.02|15442.02|10
1728324800000|2024-10-07 18:13:20|15522|15442|15520.61|15440.61|15522|15442|15520.6|15440.6|10
1728324810000|2024-10-07 18:13:30|15519.8|15439.8|15517.53|15437.53|15519.8|15439.8|15517.53|15437.53|9
1728324820000|2024-10-07 18:13:40|15518.02|15438.02|15519.92|15439.92|15519.92|15439.92|15518.02|15438.02|10
1728324830000|2024-10-07 18:13:50|15519.89|15439.89|15516.7|15436.7|15520.81|15440.81|15516.7|15436.7|10
1728324840000|2024-10-07 18:14:00|15515.98|15435.98|15511.9|15431.9|15515.98|15435.98|15511.9|15431.9|10
1728324850000|2024-10-07 18:14:10|15511.91|15431.91|15514.09|15434.09|15514.09|15434.09|15511.53|15431.53|10
1728324860000|2024-10-07 18:14:20|15513.4|15433.4|15515.26|15435.26|15515.26|15435.26|15513.08|15433.08|10
1728324870000|2024-10-07 18:14:30|15515.19|15435.19|15514.55|15434.55|15515.19|15435.19|15514.27|15434.27|10
1728324880000|2024-10-07 18:14:40|15514.5|15434.5|15515.27|15435.27|15515.28|15435.28|15514.48|15434.48|8
1728324890000|2024-10-07 18:14:50|15515.33|15435.33|15515.04|15435.04|15515.36|15435.36|15515.04|15435.04|10
1728324900000|2024-10-07 18:15:00|15514.41|15434.41|15512.99|15432.99|15514.42|15434.42|15512.15|15432.15|9
1728324910000|2024-10-07 18:15:10|15512.48|15432.48|15511.95|15431.95|15512.48|15432.48|15511.15|15431.15|9
1728324920000|2024-10-07 18:15:20|15511.78|15431.78|15511.9|15431.9|15512.22|15432.22|15511.78|15431.78|9
1728324930000|2024-10-07 18:15:30|15511.43|15431.43|15510.59|15430.59|15511.98|15431.98|15510.59|15430.59|10
1728324940000|2024-10-07 18:15:40|15508.41|15428.41|15503.92|15423.92|15508.41|15428.41|15503.84|15423.84|10
1728324950000|2024-10-07 18:15:50|15503.17|15423.17|15502.15|15422.15|15503.39|15423.39|15502.14|15422.14|9
1728324960000|2024-10-07 18:16:00|15502.14|15422.14|15499.76|15419.76|15502.14|15422.14|15498.93|15418.93|10
1728324970000|2024-10-07 18:16:10|15500.08|15420.08|15500.25|15420.25|15500.54|15420.54|15499.96|15419.96|10
1728324980000|2024-10-07 18:16:20|15497.43|15417.43|15495.64|15415.64|15497.43|15417.43|15494.13|15414.13|10
1728324990000|2024-10-07 18:16:30|15495.41|15415.41|15481.39|15401.39|15495.46|15415.46|15481.1|15401.1|9
1728325000000|2024-10-07 18:16:40|15481.98|15401.98|15480.56|15400.56|15483.27|15403.27|15480.56|15400.56|10
1728325010000|2024-10-07 18:16:50|15480.51|15400.51|15467.43|15387.43|15480.51|15400.51|15467.43|15387.43|10
1728325020000|2024-10-07 18:17:00|15467.28|15387.28|15473.59|15393.59|15473.59|15393.59|15467.28|15387.28|10
1728325030000|2024-10-07 18:17:10|15473.77|15393.77|15475.7|15395.7|15476.25|15396.25|15473.77|15393.77|10
1728325040000|2024-10-07 18:17:20|15475.64|15395.64|15477.31|15397.31|15477.31|15397.31|15475.64|15395.64|10
1728325050000|2024-10-07 18:17:30|15479.8|15399.8|15481.59|15401.59|15481.69|15401.69|15479.8|15399.8|10
1728325060000|2024-10-07 18:17:40|15481.6|15401.6|15481.6|15401.6|15482.22|15402.22|15479.82|15399.82|9
1728325070000|2024-10-07 18:17:50|15481.53|15401.53|15481.66|15401.66|15482.68|15402.68|15481.42|15401.42|9
1728325080000|2024-10-07 18:18:00|15482.78|15402.78|15480.36|15400.36|15482.78|15402.78|15479.81|15399.81|9
1728325090000|2024-10-07 18:18:10|15478.94|15398.94|15474.82|15394.82|15478.94|15398.94|15474.78|15394.78|10
1728325100000|2024-10-07 18:18:20|15474.86|15394.86|15474.83|15394.83|15475.66|15395.66|15473.83|15393.83|10
1728325110000|2024-10-07 18:18:30|15476.07|15396.07|15476.75|15396.75|15476.75|15396.75|15473.82|15393.82|9
1728325120000|2024-10-07 18:18:40|15477.03|15397.03|15479.84|15399.84|15479.84|15399.84|15477.02|15397.02|9
1728325130000|2024-10-07 18:18:50|15479.88|15399.88|15485.36|15405.36|15485.36|15405.36|15479.88|15399.88|8
1728325140000|2024-10-07 18:19:00|15484.72|15404.72|15486.03|15406.03|15487.27|15407.27|15483.97|15403.97|10
1728325150000|2024-10-07 18:19:10|15486.05|15406.05|15488.86|15408.86|15488.86|15408.86|15486.05|15406.05|10
1728325160000|2024-10-07 18:19:20|15489.69|15409.69|15487.31|15407.31|15489.69|15409.69|15487.31|15407.31|10
1728325170000|2024-10-07 18:19:30|15487.34|15407.34|15486.49|15406.49|15487.34|15407.34|15485.92|15405.92|9
1728325180000|2024-10-07 18:19:40|15486.05|15406.05|15485.47|15405.47|15486.33|15406.33|15484.95|15404.95|9
1728325190000|2024-10-07 18:19:50|15485.65|15405.65|15487.9|15407.9|15487.92|15407.92|15485.65|15405.65|9
1728325200000|2024-10-07 18:20:00|15487.67|15407.67|15485.81|15405.81|15488.11|15408.11|15485.81|15405.81|8
1728325210000|2024-10-07 18:20:10|15485.8|15405.8|15483.56|15403.56|15485.83|15405.83|15483.56|15403.56|9
1728325220000|2024-10-07 18:20:20|15483.54|15403.54|15484.49|15404.49|15484.51|15404.51|15483.32|15403.32|10
1728325230000|2024-10-07 18:20:30|15483.89|15403.89|15484.71|15404.71|15484.71|15404.71|15483.74|15403.74|9
1728325240000|2024-10-07 18:20:40|15484.72|15404.72|15484.52|15404.52|15485.11|15405.11|15484.12|15404.12|9
1728325250000|2024-10-07 18:20:50|15484.37|15404.37|15484.16|15404.16|15484.38|15404.38|15483.79|15403.79|6
1728325260000|2024-10-07 18:21:00|15483.34|15403.34|15482.64|15402.64|15483.72|15403.72|15482.02|15402.02|10
1728325270000|2024-10-07 18:21:10|15483.26|15403.26|15486.67|15406.67|15487.37|15407.37|15483.26|15403.26|10
1728325280000|2024-10-07 18:21:20|15487.12|15407.12|15490.31|15410.31|15490.31|15410.31|15487.06|15407.06|9
1728325290000|2024-10-07 18:21:30|15491.65|15411.65|15497.66|15417.66|15497.66|15417.66|15491.65|15411.65|10
1728325300000|2024-10-07 18:21:40|15497.16|15417.16|15497.61|15417.61|15497.73|15417.73|15496.87|15416.87|8
1728325310000|2024-10-07 18:21:50|15497.91|15417.91|15498.35|15418.35|15498.65|15418.65|15497.91|15417.91|8
1728325320000|2024-10-07 18:22:00|15498.1|15418.1|15497.59|15417.59|15498.1|15418.1|15497.28|15417.28|9
1728325330000|2024-10-07 18:22:10|15497.75|15417.75|15499.28|15419.28|15499.28|15419.28|15497.75|15417.75|9
1728325340000|2024-10-07 18:22:20|15499.31|15419.31|15499.29|15419.29|15499.31|15419.31|15498.26|15418.26|8
1728325350000|2024-10-07 18:22:30|15498.79|15418.79|15499.59|15419.59|15499.59|15419.59|15498.64|15418.64|9
1728325360000|2024-10-07 18:22:40|15499.35|15419.35|15501.08|15421.08|15501.16|15421.16|15499.35|15419.35|9
1728325370000|2024-10-07 18:22:50|15501.05|15421.05|15501.11|15421.11|15501.12|15421.12|15500.55|15420.55|8
1728325380000|2024-10-07 18:23:00|15501.8|15421.8|15502.16|15422.16|15502.16|15422.16|15501.33|15421.33|8
1728325390000|2024-10-07 18:23:10|15501.86|15421.86|15500.94|15420.94|15502.12|15422.12|15500.94|15420.94|7
1728325400000|2024-10-07 18:23:20|15500.76|15420.76|15500.79|15420.79|15500.8|15420.8|15499.38|15419.38|7
1728325410000|2024-10-07 18:23:30|15500.67|15420.67|15499.91|15419.91|15500.93|15420.93|15499.91|15419.91|10
1728325420000|2024-10-07 18:23:40|15499.8|15419.8|15499.82|15419.82|15499.89|15419.89|15499.67|15419.67|8
1728325430000|2024-10-07 18:23:50|15499.85|15419.85|15500.12|15420.12|15500.13|15420.13|15499.85|15419.85|6
1728325440000|2024-10-07 18:24:00|15500.22|15420.22|15499.3|15419.3|15500.22|15420.22|15499.28|15419.28|7
1728325450000|2024-10-07 18:24:10|15499.31|15419.31|15499.69|15419.69|15500.2|15420.2|15499.19|15419.19|10
1728325460000|2024-10-07 18:24:20|15499.7|15419.7|15499.12|15419.12|15499.7|15419.7|15498.64|15418.64|10
1728325470000|2024-10-07 18:24:30|15499.22|15419.22|15498.35|15418.35|15499.22|15419.22|15498.27|15418.27|9
1728325480000|2024-10-07 18:24:40|15498.49|15418.49|15500.26|15420.26|15500.26|15420.26|15498.49|15418.49|8
1728325490000|2024-10-07 18:24:50|15500.35|15420.35|15497.7|15417.7|15500.35|15420.35|15497.7|15417.7|9
1728325500000|2024-10-07 18:25:00|15496.21|15416.21|15496.93|15416.93|15496.93|15416.93|15494.74|15414.74|10
1728325510000|2024-10-07 18:25:10|15497.05|15417.05|15496.77|15416.77|15497.55|15417.55|15496.77|15416.77|9
1728325520000|2024-10-07 18:25:20|15496.79|15416.79|15494.96|15414.96|15496.81|15416.81|15494.85|15414.85|9
1728325530000|2024-10-07 18:25:30|15495.3|15415.3|15498.78|15418.78|15499.65|15419.65|15495.3|15415.3|9
1728325540000|2024-10-07 18:25:40|15498.96|15418.96|15500.28|15420.28|15500.28|15420.28|15498.96|15418.96|7
1728325550000|2024-10-07 18:25:50|15500.35|15420.35|15500.57|15420.57|15500.59|15420.59|15500.35|15420.35|8
1728325560000|2024-10-07 18:26:00|15500.54|15420.54|15502.95|15422.95|15502.95|15422.95|15500.54|15420.54|8
1728325570000|2024-10-07 18:26:10|15503.63|15423.63|15504.8|15424.8|15504.8|15424.8|15502.29|15422.29|9
1728325580000|2024-10-07 18:26:20|15505.2|15425.2|15508.49|15428.49|15508.49|15428.49|15505.2|15425.2|9
1728325590000|2024-10-07 18:26:30|15508.26|15428.26|15508.61|15428.61|15508.64|15428.64|15507.61|15427.61|10
1728325600000|2024-10-07 18:26:40|15508.6|15428.6|15510.97|15430.97|15511.65|15431.65|15508.47|15428.47|10
1728325610000|2024-10-07 18:26:50|15512.11|15432.11|15515.39|15435.39|15515.79|15435.79|15511.52|15431.52|8
1728325620000|2024-10-07 18:27:00|15515.4|15435.4|15520.99|15440.99|15520.99|15440.99|15515.4|15435.4|8
1728325630000|2024-10-07 18:27:10|15521|15441|15520.6|15440.6|15523.03|15443.03|15520.6|15440.6|8
1728325640000|2024-10-07 18:27:20|15520.44|15440.44|15519.21|15439.21|15520.44|15440.44|15519.1|15439.1|9
1728325650000|2024-10-07 18:27:30|15519.22|15439.22|15519.07|15439.07|15519.22|15439.22|15518.69|15438.69|8
1728325660000|2024-10-07 18:27:40|15518.82|15438.82|15517.75|15437.75|15518.82|15438.82|15517.15|15437.15|10
1728325670000|2024-10-07 18:27:50|15517.82|15437.82|15519.34|15439.34|15519.34|15439.34|15517.82|15437.82|9
1728325680000|2024-10-07 18:28:00|15518.27|15438.27|15519.77|15439.77|15519.78|15439.78|15518.27|15438.27|9
1728325690000|2024-10-07 18:28:10|15519.75|15439.75|15519.84|15439.84|15520.41|15440.41|15519.75|15439.75|7
1728325700000|2024-10-07 18:28:20|15520.04|15440.04|15521.94|15441.94|15522.33|15442.33|15520.04|15440.04|8
1728325710000|2024-10-07 18:28:30|15521.54|15441.54|15521.3|15441.3|15521.54|15441.54|15521.23|15441.23|8
1728325720000|2024-10-07 18:28:40|15521.48|15441.48|15521.9|15441.9|15521.9|15441.9|15521.48|15441.48|8
1728325730000|2024-10-07 18:28:50|15521.5|15441.5|15523.68|15443.68|15524.1|15444.1|15521.5|15441.5|9
1728325740000|2024-10-07 18:29:00|15523.25|15443.25|15524.98|15444.98|15524.98|15444.98|15523.25|15443.25|9
1728325750000|2024-10-07 18:29:10|15525|15445|15527.05|15447.05|15527.05|15447.05|15525|15445|7
1728325760000|2024-10-07 18:29:20|15527.14|15447.14|15526.71|15446.71|15527.14|15447.14|15526.64|15446.64|8
1728325770000|2024-10-07 18:29:30|15526.72|15446.72|15524.33|15444.33|15526.72|15446.72|15524.29|15444.29|10
1728325780000|2024-10-07 18:29:40|15523.62|15443.62|15520.11|15440.11|15523.62|15443.62|15520.11|15440.11|9
1728325790000|2024-10-07 18:29:50|15520.13|15440.13|15519.49|15439.49|15520.13|15440.13|15519.49|15439.49|7
1728325800000|2024-10-07 18:30:00|15519.08|15439.08|15504.48|15424.48|15519.08|15439.08|15504.48|15424.48|9
1728325810000|2024-10-07 18:30:10|15499.07|15419.07|15489.99|15409.99|15499.92|15419.92|15489.99|15409.99|10
1728325820000|2024-10-07 18:30:20|15489.53|15409.53|15484.66|15404.66|15489.53|15409.53|15484.66|15404.66|10
1728325830000|2024-10-07 18:30:30|15485.58|15405.58|15490.22|15410.22|15490.22|15410.22|15484.5|15404.5|9
1728325840000|2024-10-07 18:30:40|15492.82|15412.82|15495.77|15415.77|15495.77|15415.77|15491.31|15411.31|10
1728325850000|2024-10-07 18:30:50|15495.75|15415.75|15498.43|15418.43|15498.73|15418.73|15494.95|15414.95|10
1728325860000|2024-10-07 18:31:00|15498.29|15418.29|15499.64|15419.64|15500.91|15420.91|15497.77|15417.77|10
1728325870000|2024-10-07 18:31:10|15499.71|15419.71|15496.94|15416.94|15499.71|15419.71|15496.57|15416.57|10
1728325880000|2024-10-07 18:31:20|15496.14|15416.14|15496.18|15416.18|15496.98|15416.98|15495.42|15415.42|8
1728325890000|2024-10-07 18:31:30|15493.52|15413.52|15492.88|15412.88|15493.52|15413.52|15492.03|15412.03|8
1728325900000|2024-10-07 18:31:40|15491.47|15411.47|15488.81|15408.81|15492.45|15412.45|15488.81|15408.81|9
1728325910000|2024-10-07 18:31:50|15488.69|15408.69|15487.19|15407.19|15488.86|15408.86|15487.19|15407.19|10
1728325920000|2024-10-07 18:32:00|15486.65|15406.65|15485.24|15405.24|15487.53|15407.53|15484.73|15404.73|9
1728325930000|2024-10-07 18:32:10|15486.11|15406.11|15487.85|15407.85|15488.56|15408.56|15486.11|15406.11|10
1728325940000|2024-10-07 18:32:20|15488.41|15408.41|15489.96|15409.96|15490.47|15410.47|15487.95|15407.95|9
1728325950000|2024-10-07 18:32:30|15491.4|15411.4|15492.25|15412.25|15492.63|15412.63|15491.2|15411.2|10
1728325960000|2024-10-07 18:32:40|15493.54|15413.54|15492.85|15412.85|15494.79|15414.79|15492.85|15412.85|10
1728325970000|2024-10-07 18:32:50|15492.41|15412.41|15489.42|15409.42|15492.41|15412.41|15488.36|15408.36|10
1728325980000|2024-10-07 18:33:00|15489.48|15409.48|15481.66|15401.66|15489.48|15409.48|15481.66|15401.66|10
1728325990000|2024-10-07 18:33:10|15481.35|15401.35|15480.69|15400.69|15482.78|15402.78|15480.69|15400.69|10
1728326000000|2024-10-07 18:33:20|15479.91|15399.91|15476.68|15396.68|15480.82|15400.82|15476.68|15396.68|10
1728326010000|2024-10-07 18:33:30|15476.76|15396.76|15472.08|15392.08|15477.71|15397.71|15472.08|15392.08|10
1728326020000|2024-10-07 18:33:40|15472.06|15392.06|15477.11|15397.11|15478.43|15398.43|15472.06|15392.06|10
1728326030000|2024-10-07 18:33:50|15477.9|15397.9|15479.11|15399.11|15479.11|15399.11|15477.37|15397.37|10
1728326040000|2024-10-07 18:34:00|15479.14|15399.14|15482.26|15402.26|15483.3|15403.3|15479.14|15399.14|10
1728326050000|2024-10-07 18:34:10|15482.74|15402.74|15481.4|15401.4|15482.75|15402.75|15480.41|15400.41|10
1728326060000|2024-10-07 18:34:20|15480.61|15400.61|15477.23|15397.23|15481.64|15401.64|15477.23|15397.23|10
1728326070000|2024-10-07 18:34:30|15477.36|15397.36|15474.32|15394.32|15477.36|15397.36|15473.46|15393.46|10
1728326080000|2024-10-07 18:34:40|15474.22|15394.22|15473.14|15393.14|15474.22|15394.22|15472.47|15392.47|10
1728326090000|2024-10-07 18:34:50|15473.44|15393.44|15472.57|15392.57|15473.55|15393.55|15472.57|15392.57|10
1728326100000|2024-10-07 18:35:00|15471.07|15391.07|15467.8|15387.8|15471.07|15391.07|15466.28|15386.28|8
1728326110000|2024-10-07 18:35:10|15467.49|15387.49|15464.57|15384.57|15467.49|15387.49|15464.15|15384.15|10
1728326120000|2024-10-07 18:35:20|15464.6|15384.6|15462.22|15382.22|15464.96|15384.96|15461.95|15381.95|10
1728326130000|2024-10-07 18:35:30|15462.2|15382.2|15453.35|15373.35|15462.24|15382.24|15453.35|15373.35|10
1728326140000|2024-10-07 18:35:40|15449.85|15369.85|15451.38|15371.38|15452.01|15372.01|15449.5|15369.5|10
1728326150000|2024-10-07 18:35:50|15451.18|15371.18|15449.23|15369.23|15451.4|15371.4|15449.23|15369.23|10
1728326160000|2024-10-07 18:36:00|15449.38|15369.38|15443.78|15363.78|15449.38|15369.38|15443.78|15363.78|10
1728326170000|2024-10-07 18:36:10|15444.42|15364.42|15446.77|15366.77|15446.77|15366.77|15444.42|15364.42|9
1728326180000|2024-10-07 18:36:20|15447.47|15367.47|15448.91|15368.91|15448.91|15368.91|15447.47|15367.47|9
1728326190000|2024-10-07 18:36:30|15448.92|15368.92|15450.67|15370.67|15450.67|15370.67|15448.49|15368.49|10
1728326200000|2024-10-07 18:36:40|15450.96|15370.96|15453.92|15373.92|15453.92|15373.92|15450.96|15370.96|9
1728326210000|2024-10-07 18:36:50|15453.91|15373.91|15461.97|15381.97|15461.97|15381.97|15453.91|15373.91|9
1728326220000|2024-10-07 18:37:00|15462.31|15382.31|15464.46|15384.46|15464.47|15384.47|15462.25|15382.25|10
1728326230000|2024-10-07 18:37:10|15464.23|15384.23|15464.22|15384.22|15464.56|15384.56|15463.85|15383.85|10
1728326240000|2024-10-07 18:37:20|15464.63|15384.63|15466.01|15386.01|15466.73|15386.73|15463.66|15383.66|8
1728326250000|2024-10-07 18:37:30|15465.51|15385.51|15464.44|15384.44|15465.61|15385.61|15464.15|15384.15|10
1728326260000|2024-10-07 18:37:40|15464.26|15384.26|15464.85|15384.85|15464.85|15384.85|15464.03|15384.03|9
1728326270000|2024-10-07 18:37:50|15465.08|15385.08|15473.72|15393.72|15473.95|15393.95|15465.08|15385.08|10
1728326280000|2024-10-07 18:38:00|15473.7|15393.7|15474.22|15394.22|15474.48|15394.48|15473.26|15393.26|10
1728326290000|2024-10-07 18:38:10|15474.74|15394.74|15477.36|15397.36|15477.36|15397.36|15474.64|15394.64|10
1728326300000|2024-10-07 18:38:20|15477.27|15397.27|15477.85|15397.85|15478.32|15398.32|15477.27|15397.27|10
1728326310000|2024-10-07 18:38:30|15477.83|15397.83|15477.41|15397.41|15478.54|15398.54|15477.41|15397.41|8
1728326320000|2024-10-07 18:38:40|15477.34|15397.34|15477.76|15397.76|15478|15398|15477.13|15397.13|10
1728326330000|2024-10-07 18:38:50|15477.78|15397.78|15477.27|15397.27|15477.78|15397.78|15476.44|15396.44|9
1728326340000|2024-10-07 18:39:00|15477.26|15397.26|15476.66|15396.66|15477.71|15397.71|15476.66|15396.66|8
1728326350000|2024-10-07 18:39:10|15477.28|15397.28|15476.44|15396.44|15477.31|15397.31|15476.37|15396.37|10
1728326360000|2024-10-07 18:39:20|15477.25|15397.25|15476.7|15396.7|15477.28|15397.28|15476.62|15396.62|10
1728326370000|2024-10-07 18:39:30|15476.67|15396.67|15475.29|15395.29|15476.67|15396.67|15475.29|15395.29|10
1728326380000|2024-10-07 18:39:40|15475.03|15395.03|15474.92|15394.92|15475.31|15395.31|15474.92|15394.92|7
1728326390000|2024-10-07 18:39:50|15474.9|15394.9|15474.89|15394.89|15474.9|15394.9|15474.88|15394.88|5
1728326400000|2024-10-07 18:40:00|15474.76|15394.76|15470.71|15390.71|15474.76|15394.76|15468.79|15388.79|10
1728326410000|2024-10-07 18:40:10|15470.37|15390.37|15470.97|15390.97|15471.24|15391.24|15470.27|15390.27|10
1728326420000|2024-10-07 18:40:20|15471.11|15391.11|15471.86|15391.86|15472.48|15392.48|15471.11|15391.11|8
1728326430000|2024-10-07 18:40:30|15472.18|15392.18|15470.6|15390.6|15472.55|15392.55|15470.6|15390.6|9
1728326440000|2024-10-07 18:40:40|15469.16|15389.16|15463.96|15383.96|15469.16|15389.16|15463.95|15383.95|10
1728326450000|2024-10-07 18:40:50|15464.11|15384.11|15462.21|15382.21|15464.4|15384.4|15461.96|15381.96|10
1728326460000|2024-10-07 18:41:00|15462.47|15382.47|15464.42|15384.42|15465|15385|15462.47|15382.47|9
1728326470000|2024-10-07 18:41:10|15463.94|15383.94|15464.9|15384.9|15464.9|15384.9|15463.94|15383.94|10
1728326480000|2024-10-07 18:41:20|15465.18|15385.18|15463.14|15383.14|15465.18|15385.18|15463.14|15383.14|10
1728326490000|2024-10-07 18:41:30|15463.15|15383.15|15462.01|15382.01|15463.63|15383.63|15462.01|15382.01|9
1728326500000|2024-10-07 18:41:40|15461.15|15381.15|15461.28|15381.28|15461.28|15381.28|15461.07|15381.07|7
1728326510000|2024-10-07 18:41:50|15461.27|15381.27|15459.31|15379.31|15461.41|15381.41|15459.25|15379.25|10
1728326520000|2024-10-07 18:42:00|15459.51|15379.51|15459.42|15379.42|15459.7|15379.7|15459.21|15379.21|10
1728326530000|2024-10-07 18:42:10|15459.35|15379.35|15454.15|15374.15|15459.35|15379.35|15452.89|15372.89|10
1728326540000|2024-10-07 18:42:20|15453.22|15373.22|15451.48|15371.48|15453.22|15373.22|15450.99|15370.99|9
1728326550000|2024-10-07 18:42:30|15451|15371|15450.56|15370.56|15451.79|15371.79|15450.56|15370.56|8
1728326560000|2024-10-07 18:42:40|15450.55|15370.55|15450.46|15370.46|15450.95|15370.95|15450.46|15370.46|8
1728326570000|2024-10-07 18:42:50|15450.93|15370.93|15450.13|15370.13|15450.93|15370.93|15450|15370|8
1728326580000|2024-10-07 18:43:00|15450.32|15370.32|15444.68|15364.68|15450.32|15370.32|15444.46|15364.46|10
1728326590000|2024-10-07 18:43:10|15444.66|15364.66|15447.01|15367.01|15448.14|15368.14|15444.27|15364.27|10
1728326600000|2024-10-07 18:43:20|15446.99|15366.99|15449.46|15369.46|15449.46|15369.46|15446.99|15366.99|10
1728326610000|2024-10-07 18:43:30|15450.05|15370.05|15448.38|15368.38|15450.05|15370.05|15448.38|15368.38|9
1728326620000|2024-10-07 18:43:40|15449.13|15369.13|15446.04|15366.04|15449.13|15369.13|15446.04|15366.04|10
1728326630000|2024-10-07 18:43:50|15446.43|15366.43|15447.54|15367.54|15447.54|15367.54|15445.69|15365.69|10
1728326640000|2024-10-07 18:44:00|15447.53|15367.53|15450.78|15370.78|15451.84|15371.84|15447.53|15367.53|10
1728326650000|2024-10-07 18:44:10|15450.67|15370.67|15452.02|15372.02|15452.75|15372.75|15450.67|15370.67|9
1728326660000|2024-10-07 18:44:20|15451.79|15371.79|15448.89|15368.89|15451.79|15371.79|15448.89|15368.89|9
1728326670000|2024-10-07 18:44:30|15448.64|15368.64|15446.83|15366.83|15448.66|15368.66|15446.83|15366.83|10
1728326680000|2024-10-07 18:44:40|15446.84|15366.84|15446.79|15366.79|15446.96|15366.96|15446.42|15366.42|9
1728326690000|2024-10-07 18:44:50|15446.75|15366.75|15443.79|15363.79|15446.75|15366.75|15443.69|15363.69|7
1728326700000|2024-10-07 18:45:00|15443.73|15363.73|15441.8|15361.8|15445.34|15365.34|15441.8|15361.8|10
1728326710000|2024-10-07 18:45:10|15441.51|15361.51|15440.99|15360.99|15441.98|15361.98|15440.37|15360.37|9
1728326720000|2024-10-07 18:45:20|15441.29|15361.29|15443.02|15363.02|15443.02|15363.02|15440.4|15360.4|10
1728326730000|2024-10-07 18:45:30|15443.31|15363.31|15442.25|15362.25|15444.05|15364.05|15442.05|15362.05|10
1728326740000|2024-10-07 18:45:40|15441.76|15361.76|15434.83|15354.83|15441.76|15361.76|15434.83|15354.83|10
1728326750000|2024-10-07 18:45:50|15435.82|15355.82|15435.91|15355.91|15436.44|15356.44|15434.89|15354.89|10
1728326760000|2024-10-07 18:46:00|15435.4|15355.4|15426.65|15346.65|15435.4|15355.4|15426.45|15346.45|10
1728326770000|2024-10-07 18:46:10|15426.93|15346.93|15422.06|15342.06|15426.93|15346.93|15422.06|15342.06|10
1728326780000|2024-10-07 18:46:20|15422.08|15342.08|15420.69|15340.69|15422.79|15342.79|15420.69|15340.69|9
1728326790000|2024-10-07 18:46:30|15420.4|15340.4|15414.91|15334.91|15420.4|15340.4|15414.86|15334.86|10
1728326800000|2024-10-07 18:46:40|15412.58|15332.58|15405.3|15325.3|15412.58|15332.58|15404.25|15324.25|10
1728326810000|2024-10-07 18:46:50|15404.52|15324.52|15405.04|15325.04|15405.13|15325.13|15404.08|15324.08|9
1728326820000|2024-10-07 18:47:00|15405.39|15325.39|15395.8|15315.8|15405.39|15325.39|15395.8|15315.8|10
1728326830000|2024-10-07 18:47:10|15393.62|15313.62|15394.25|15314.25|15394.71|15314.71|15392.46|15312.46|10
1728326840000|2024-10-07 18:47:20|15393.72|15313.72|15386.32|15306.32|15393.72|15313.72|15386.32|15306.32|9
1728326850000|2024-10-07 18:47:30|15385.78|15305.78|15381.41|15301.41|15385.78|15305.78|15381.41|15301.41|10
1728326860000|2024-10-07 18:47:40|15381.22|15301.22|15372.81|15292.81|15381.22|15301.22|15372.81|15292.81|10
1728326870000|2024-10-07 18:47:50|15373.28|15293.28|15371.52|15291.52|15375.51|15295.51|15371.36|15291.36|10
1728326880000|2024-10-07 18:48:00|15372.17|15292.17|15362.41|15282.41|15372.17|15292.17|15362.11|15282.11|10
1728326890000|2024-10-07 18:48:10|15359.44|15279.44|15362.65|15282.65|15362.65|15282.65|15357.76|15277.76|10
1728326900000|2024-10-07 18:48:20|15363.27|15283.27|15368.12|15288.12|15368.12|15288.12|15362.91|15282.91|10
1728326910000|2024-10-07 18:48:30|15368.18|15288.18|15366|15286|15368.18|15288.18|15365.06|15285.06|10
1728326920000|2024-10-07 18:48:40|15365.37|15285.37|15365.16|15285.16|15365.37|15285.37|15362.21|15282.21|10
1728326930000|2024-10-07 18:48:50|15365.35|15285.35|15366.79|15286.79|15366.79|15286.79|15364.29|15284.29|10
1728326940000|2024-10-07 18:49:00|15368.06|15288.06|15364.71|15284.71|15368.06|15288.06|15364.71|15284.71|10
1728326950000|2024-10-07 18:49:10|15362.77|15282.77|15354.35|15274.35|15362.77|15282.77|15354.35|15274.35|10
1728326960000|2024-10-07 18:49:20|15354|15274|15346.89|15266.89|15354|15274|15345.77|15265.77|10
1728326970000|2024-10-07 18:49:30|15347.09|15267.09|15348.03|15268.03|15348.82|15268.82|15346.93|15266.93|10
1728326980000|2024-10-07 18:49:40|15348.23|15268.23|15348.06|15268.06|15348.37|15268.37|15346.89|15266.89|9
1728326990000|2024-10-07 18:49:50|15348.23|15268.23|15348.95|15268.95|15349.02|15269.02|15346.21|15266.21|10
1728327000000|2024-10-07 18:50:00|15349.09|15269.09|15342.51|15262.51|15349.09|15269.09|15342.51|15262.51|10
1728327010000|2024-10-07 18:50:10|15342.48|15262.48|15341.86|15261.86|15343.09|15263.09|15341.86|15261.86|10
1728327020000|2024-10-07 18:50:20|15342.15|15262.15|15343.47|15263.47|15343.47|15263.47|15340.84|15260.84|10
1728327030000|2024-10-07 18:50:30|15343.55|15263.55|15343.65|15263.65|15344.37|15264.37|15343.55|15263.55|10
1728327040000|2024-10-07 18:50:40|15343.48|15263.48|15330.2|15250.2|15343.5|15263.5|15330.2|15250.2|10
1728327050000|2024-10-07 18:50:50|15327.84|15247.84|15325.12|15245.12|15327.84|15247.84|15325.11|15245.11|10
1728327060000|2024-10-07 18:51:00|15325.79|15245.79|15325.92|15245.92|15325.92|15245.92|15324.72|15244.72|10
1728327070000|2024-10-07 18:51:10|15325.94|15245.94|15328.21|15248.21|15328.21|15248.21|15325.94|15245.94|10
1728327080000|2024-10-07 18:51:20|15328.64|15248.64|15327.49|15247.49|15328.83|15248.83|15327.4|15247.4|10
1728327090000|2024-10-07 18:51:30|15327.59|15247.59|15325.1|15245.1|15327.59|15247.59|15325.1|15245.1|10
1728327100000|2024-10-07 18:51:40|15324.84|15244.84|15317.21|15237.21|15324.84|15244.84|15317.21|15237.21|10
1728327110000|2024-10-07 18:51:50|15316.96|15236.96|15321.48|15241.48|15321.48|15241.48|15316.96|15236.96|10
1728327120000|2024-10-07 18:52:00|15321.86|15241.86|15328.48|15248.48|15328.48|15248.48|15321.02|15241.02|10
1728327130000|2024-10-07 18:52:10|15331.6|15251.6|15339.61|15259.61|15339.61|15259.61|15331.6|15251.6|10
1728327140000|2024-10-07 18:52:20|15340.42|15260.42|15347.68|15267.68|15349.44|15269.44|15339.99|15259.99|10
1728327150000|2024-10-07 18:52:30|15347.63|15267.63|15350.59|15270.59|15350.59|15270.59|15346.97|15266.97|10
1728327160000|2024-10-07 18:52:40|15350.6|15270.6|15357.96|15277.96|15357.96|15277.96|15350.6|15270.6|9
1728327170000|2024-10-07 18:52:50|15358.87|15278.87|15359.54|15279.54|15359.54|15279.54|15357.41|15277.41|10
1728327180000|2024-10-07 18:53:00|15360.47|15280.47|15361.35|15281.35|15361.97|15281.97|15359.65|15279.65|10
1728327190000|2024-10-07 18:53:10|15361.28|15281.28|15354.54|15274.54|15361.28|15281.28|15354.54|15274.54|10
1728327200000|2024-10-07 18:53:20|15354.23|15274.23|15351.66|15271.66|15354.23|15274.23|15350.71|15270.71|10
1728327210000|2024-10-07 18:53:30|15352.1|15272.1|15351.97|15271.97|15352.65|15272.65|15351.65|15271.65|10
1728327220000|2024-10-07 18:53:40|15351.99|15271.99|15349.27|15269.27|15352.03|15272.03|15347.9|15267.9|9
1728327230000|2024-10-07 18:53:50|15349.35|15269.35|15347.43|15267.43|15349.8|15269.8|15347.43|15267.43|10
1728327240000|2024-10-07 18:54:00|15347.4|15267.4|15339.75|15259.75|15347.4|15267.4|15339.56|15259.56|10
1728327250000|2024-10-07 18:54:10|15339.91|15259.91|15338.68|15258.68|15339.91|15259.91|15336.72|15256.72|10
1728327260000|2024-10-07 18:54:20|15338.5|15258.5|15332.84|15252.84|15338.52|15258.52|15332.12|15252.12|9
1728327270000|2024-10-07 18:54:30|15332.63|15252.63|15333.43|15253.43|15334.37|15254.37|15332.16|15252.16|10
1728327280000|2024-10-07 18:54:40|15333.26|15253.26|15334.81|15254.81|15334.81|15254.81|15333.26|15253.26|10
1728327290000|2024-10-07 18:54:50|15336.01|15256.01|15336.07|15256.07|15336.91|15256.91|15336.01|15256.01|10
1728327300000|2024-10-07 18:55:00|15336.05|15256.05|15340.19|15260.19|15340.29|15260.29|15336.05|15256.05|10
1728327310000|2024-10-07 18:55:10|15341.69|15261.69|15339.62|15259.62|15341.69|15261.69|15339.62|15259.62|10
1728327320000|2024-10-07 18:55:20|15338.76|15258.76|15331.75|15251.75|15338.76|15258.76|15331.75|15251.75|10
1728327330000|2024-10-07 18:55:30|15332.02|15252.02|15326.57|15246.57|15332.02|15252.02|15326.57|15246.57|10
1728327340000|2024-10-07 18:55:40|15326.34|15246.34|15327.79|15247.79|15329.54|15249.54|15326.34|15246.34|9
1728327350000|2024-10-07 18:55:50|15327.8|15247.8|15328.59|15248.59|15329.22|15249.22|15326.21|15246.21|9
1728327360000|2024-10-07 18:56:00|15328.52|15248.52|15328.08|15248.08|15329.69|15249.69|15327.6|15247.6|10
1728327370000|2024-10-07 18:56:10|15328.72|15248.72|15332.98|15252.98|15332.98|15252.98|15328.72|15248.72|9
1728327380000|2024-10-07 18:56:20|15332.67|15252.67|15335.32|15255.32|15335.32|15255.32|15332.67|15252.67|10
1728327390000|2024-10-07 18:56:30|15336.21|15256.21|15339.52|15259.52|15339.52|15259.52|15336.21|15256.21|10
1728327400000|2024-10-07 18:56:40|15339.64|15259.64|15344.39|15264.39|15344.39|15264.39|15339.04|15259.04|9
1728327410000|2024-10-07 18:56:50|15344.49|15264.49|15345.15|15265.15|15345.87|15265.87|15344.02|15264.02|10
1728327420000|2024-10-07 18:57:00|15345.12|15265.12|15346.95|15266.95|15347.23|15267.23|15345.12|15265.12|10
1728327430000|2024-10-07 18:57:10|15346.52|15266.52|15344.99|15264.99|15346.52|15266.52|15343.79|15263.79|10
1728327440000|2024-10-07 18:57:20|15345.34|15265.34|15344.15|15264.15|15345.34|15265.34|15344.15|15264.15|6
1728327450000|2024-10-07 18:57:30|15344.04|15264.04|15343.66|15263.66|15344.04|15264.04|15343.08|15263.08|8
1728327460000|2024-10-07 18:57:40|15344.83|15264.83|15350.93|15270.93|15350.93|15270.93|15344.62|15264.62|10
1728327470000|2024-10-07 18:57:50|15353.98|15273.98|15353.9|15273.9|15354.94|15274.94|15353.9|15273.9|10
1728327480000|2024-10-07 18:58:00|15353.75|15273.75|15359.62|15279.62|15359.62|15279.62|15353.75|15273.75|10
1728327490000|2024-10-07 18:58:10|15359.96|15279.96|15359.51|15279.51|15360.5|15280.5|15359.51|15279.51|9
1728327500000|2024-10-07 18:58:20|15359.82|15279.82|15359.18|15279.18|15363.39|15283.39|15359.15|15279.15|10
1728327510000|2024-10-07 18:58:30|15357.97|15277.97|15357.15|15277.15|15357.97|15277.97|15357.15|15277.15|10
1728327520000|2024-10-07 18:58:40|15357.35|15277.35|15357.45|15277.45|15357.59|15277.59|15356.73|15276.73|10
1728327530000|2024-10-07 18:58:50|15357.31|15277.31|15354.65|15274.65|15357.31|15277.31|15354.65|15274.65|9
1728327540000|2024-10-07 18:59:00|15354.82|15274.82|15349.02|15269.02|15355.08|15275.08|15348.89|15268.89|10
1728327550000|2024-10-07 18:59:10|15349.96|15269.96|15347.11|15267.11|15349.96|15269.96|15347.11|15267.11|9
1728327560000|2024-10-07 18:59:20|15348.05|15268.05|15347.49|15267.49|15349.09|15269.09|15347.2|15267.2|10
1728327570000|2024-10-07 18:59:30|15347.09|15267.09|15345.73|15265.73|15347.09|15267.09|15345.73|15265.73|10
1728327580000|2024-10-07 18:59:40|15345.85|15265.85|15340.64|15260.64|15345.85|15265.85|15340.1|15260.1|10
1728327590000|2024-10-07 18:59:50|15340.27|15260.27|15339.59|15259.59|15340.7|15260.7|15339.25|15259.25|10
1728327600000|2024-10-07 19:00:00|15339.22|15259.22|15341.73|15261.73|15342.24|15262.24|15339.22|15259.22|10
1728327610000|2024-10-07 19:00:10|15342.43|15262.43|15345.56|15265.56|15345.67|15265.67|15342.43|15262.43|10
1728327620000|2024-10-07 19:00:20|15345.58|15265.58|15346.42|15266.42|15346.95|15266.95|15345.26|15265.26|10
1728327630000|2024-10-07 19:00:30|15347.96|15267.96|15347.01|15267.01|15350.22|15270.22|15347.01|15267.01|10
1728327640000|2024-10-07 19:00:40|15346.73|15266.73|15348.96|15268.96|15349.16|15269.16|15345.34|15265.34|10
1728327650000|2024-10-07 19:00:50|15348.93|15268.93|15349.22|15269.22|15352.01|15272.01|15348.93|15268.93|10
1728327660000|2024-10-07 19:01:00|15349.55|15269.55|15351.48|15271.48|15351.48|15271.48|15348.07|15268.07|10
1728327670000|2024-10-07 19:01:10|15351.47|15271.47|15353.12|15273.12|15353.12|15273.12|15351.47|15271.47|10
1728327680000|2024-10-07 19:01:20|15353.31|15273.31|15349.51|15269.51|15353.31|15273.31|15348.97|15268.97|10
1728327690000|2024-10-07 19:01:30|15350.6|15270.6|15351.56|15271.56|15353.58|15273.58|15350.6|15270.6|9
1728327700000|2024-10-07 19:01:40|15351.83|15271.83|15355.04|15275.04|15356.03|15276.03|15351.83|15271.83|10
1728327710000|2024-10-07 19:01:50|15357.13|15277.13|15359.21|15279.21|15359.61|15279.61|15357.13|15277.13|10
1728327720000|2024-10-07 19:02:00|15360.21|15280.21|15367.82|15287.82|15368.93|15288.93|15360.21|15280.21|10
1728327730000|2024-10-07 19:02:10|15367.39|15287.39|15372.25|15292.25|15372.25|15292.25|15366.27|15286.27|10
1728327740000|2024-10-07 19:02:20|15372.24|15292.24|15372.78|15292.78|15373.33|15293.33|15372.24|15292.24|9
1728327750000|2024-10-07 19:02:30|15373.09|15293.09|15371.66|15291.66|15374.05|15294.05|15371.66|15291.66|9
1728327760000|2024-10-07 19:02:40|15372.81|15292.81|15373.91|15293.91|15373.91|15293.91|15372.36|15292.36|10
1728327770000|2024-10-07 19:02:50|15375.29|15295.29|15377.18|15297.18|15377.63|15297.63|15375.24|15295.24|8
1728327780000|2024-10-07 19:03:00|15377.65|15297.65|15374.21|15294.21|15377.65|15297.65|15374.21|15294.21|9
1728327790000|2024-10-07 19:03:10|15374.98|15294.98|15379.21|15299.21|15379.21|15299.21|15374.98|15294.98|10
1728327800000|2024-10-07 19:03:20|15380.77|15300.77|15382.14|15302.14|15384.24|15304.24|15380.77|15300.77|10
1728327810000|2024-10-07 19:03:30|15381.59|15301.59|15383.53|15303.53|15383.68|15303.68|15381.59|15301.59|10
1728327820000|2024-10-07 19:03:40|15383.45|15303.45|15383.37|15303.37|15383.45|15303.45|15382.28|15302.28|10
1728327830000|2024-10-07 19:03:50|15383.61|15303.61|15386.59|15306.59|15387.5|15307.5|15383.52|15303.52|10
1728327840000|2024-10-07 19:04:00|15387.2|15307.2|15388.93|15308.93|15389.39|15309.39|15387.2|15307.2|10
1728327850000|2024-10-07 19:04:10|15387.28|15307.28|15391.7|15311.7|15391.73|15311.73|15386.9|15306.9|10
1728327860000|2024-10-07 19:04:20|15391.24|15311.24|15392.35|15312.35|15392.35|15312.35|15390.7|15310.7|10
1728327870000|2024-10-07 19:04:30|15391.62|15311.62|15394.21|15314.21|15394.21|15314.21|15391.62|15311.62|9
1728327880000|2024-10-07 19:04:40|15394.44|15314.44|15393.45|15313.45|15394.44|15314.44|15392.73|15312.73|9
1728327890000|2024-10-07 19:04:50|15394.49|15314.49|15392.6|15312.6|15394.49|15314.49|15392.6|15312.6|9
1728327900000|2024-10-07 19:05:00|15392.62|15312.62|15397.21|15317.21|15398.02|15318.02|15392.62|15312.62|10
1728327910000|2024-10-07 19:05:10|15396.22|15316.22|15398.01|15318.01|15398.05|15318.05|15396.22|15316.22|10
1728327920000|2024-10-07 19:05:20|15398.03|15318.03|15395.59|15315.59|15398.03|15318.03|15395.56|15315.56|10
1728327930000|2024-10-07 19:05:30|15395.58|15315.58|15398.89|15318.89|15398.94|15318.94|15395.58|15315.58|9
1728327940000|2024-10-07 19:05:40|15398.95|15318.95|15398.83|15318.83|15399.99|15319.99|15398.59|15318.59|10
1728327950000|2024-10-07 19:05:50|15398.85|15318.85|15400.66|15320.66|15400.66|15320.66|15398.09|15318.09|9
1728327960000|2024-10-07 19:06:00|15401.04|15321.04|15400.18|15320.18|15402.09|15322.09|15400.18|15320.18|10
1728327970000|2024-10-07 19:06:10|15400.79|15320.79|15403.35|15323.35|15403.35|15323.35|15400.79|15320.79|10
1728327980000|2024-10-07 19:06:20|15403.44|15323.44|15408.51|15328.51|15408.92|15328.92|15403.44|15323.44|9
1728327990000|2024-10-07 19:06:30|15407.6|15327.6|15408.09|15328.09|15408.14|15328.14|15406.6|15326.6|9
1728328000000|2024-10-07 19:06:40|15408.16|15328.16|15411.62|15331.62|15411.62|15331.62|15408.16|15328.16|10
1728328010000|2024-10-07 19:06:50|15412.24|15332.24|15417.58|15337.58|15417.58|15337.58|15410.63|15330.63|10
1728328020000|2024-10-07 19:07:00|15417.09|15337.09|15419.8|15339.8|15420.34|15340.34|15416.72|15336.72|10
1728328030000|2024-10-07 19:07:10|15420.59|15340.59|15422.17|15342.17|15422.17|15342.17|15418.19|15338.19|9
1728328040000|2024-10-07 19:07:20|15423.79|15343.79|15423.67|15343.67|15424.26|15344.26|15421.26|15341.26|10
1728328050000|2024-10-07 19:07:30|15423.48|15343.48|15423.69|15343.69|15423.69|15343.69|15422.94|15342.94|8
1728328060000|2024-10-07 19:07:40|15423.51|15343.51|15423.67|15343.67|15424.1|15344.1|15423.51|15343.51|8
1728328070000|2024-10-07 19:07:50|15423.7|15343.7|15424.1|15344.1|15424.1|15344.1|15423.47|15343.47|10
1728328080000|2024-10-07 19:08:00|15424.52|15344.52|15424.42|15344.42|15424.83|15344.83|15423.46|15343.46|9
1728328090000|2024-10-07 19:08:10|15424.31|15344.31|15424.53|15344.53|15424.72|15344.72|15423.16|15343.16|9
1728328100000|2024-10-07 19:08:20|15425.31|15345.31|15428.56|15348.56|15428.56|15348.56|15425.31|15345.31|10
1728328110000|2024-10-07 19:08:30|15430.03|15350.03|15430.39|15350.39|15430.46|15350.46|15429.43|15349.43|9
1728328120000|2024-10-07 19:08:40|15430.38|15350.38|15430.41|15350.41|15430.72|15350.72|15430.22|15350.22|9
1728328130000|2024-10-07 19:08:50|15430.02|15350.02|15429.93|15349.93|15430.73|15350.73|15429.44|15349.44|8
1728328140000|2024-10-07 19:09:00|15429.89|15349.89|15430.47|15350.47|15432.08|15352.08|15429.83|15349.83|10
1728328150000|2024-10-07 19:09:10|15430.5|15350.5|15433.53|15353.53|15433.53|15353.53|15430.5|15350.5|9
1728328160000|2024-10-07 19:09:20|15434.53|15354.53|15433.09|15353.09|15434.53|15354.53|15433.05|15353.05|9
1728328170000|2024-10-07 19:09:30|15433.44|15353.44|15434.82|15354.82|15434.82|15354.82|15433.2|15353.2|10
1728328180000|2024-10-07 19:09:40|15434.63|15354.63|15435.07|15355.07|15435.07|15355.07|15434.52|15354.52|7
1728328190000|2024-10-07 19:09:50|15434.84|15354.84|15435.36|15355.36|15435.42|15355.42|15434.84|15354.84|8
1728328200000|2024-10-07 19:10:00|15435.43|15355.43|15436.49|15356.49|15436.49|15356.49|15435.13|15355.13|10
1728328210000|2024-10-07 19:10:10|15437.49|15357.49|15439.11|15359.11|15439.78|15359.78|15437.49|15357.49|10
1728328220000|2024-10-07 19:10:20|15439.21|15359.21|15436.01|15356.01|15439.21|15359.21|15436.01|15356.01|10
1728328230000|2024-10-07 19:10:30|15436.53|15356.53|15436.4|15356.4|15436.75|15356.75|15436.15|15356.15|10
1728328240000|2024-10-07 19:10:40|15436.38|15356.38|15435.45|15355.45|15436.38|15356.38|15435.45|15355.45|9
1728328250000|2024-10-07 19:10:50|15435.5|15355.5|15436.2|15356.2|15436.2|15356.2|15434.68|15354.68|9
1728328260000|2024-10-07 19:11:00|15436.54|15356.54|15441.44|15361.44|15441.44|15361.44|15436.54|15356.54|10
1728328270000|2024-10-07 19:11:10|15441.53|15361.53|15440.37|15360.37|15441.6|15361.6|15440.37|15360.37|10
1728328280000|2024-10-07 19:11:20|15440.32|15360.32|15439.79|15359.79|15440.65|15360.65|15439.15|15359.15|10
1728328290000|2024-10-07 19:11:30|15439.77|15359.77|15443.26|15363.26|15443.41|15363.41|15439.77|15359.77|9
1728328300000|2024-10-07 19:11:40|15443.25|15363.25|15444.48|15364.48|15444.56|15364.56|15441.3|15361.3|9
1728328310000|2024-10-07 19:11:50|15444.5|15364.5|15446.02|15366.02|15446.02|15366.02|15444.5|15364.5|7
1728328320000|2024-10-07 19:12:00|15446.09|15366.09|15445.55|15365.55|15446.18|15366.18|15444.02|15364.02|10
1728328330000|2024-10-07 19:12:10|15444.46|15364.46|15446.7|15366.7|15447.15|15367.15|15444.45|15364.45|10
1728328340000|2024-10-07 19:12:20|15447.03|15367.03|15448.28|15368.28|15448.28|15368.28|15446.9|15366.9|9
1728328350000|2024-10-07 19:12:30|15448.31|15368.31|15447.09|15367.09|15449.3|15369.3|15446.63|15366.63|10
1728328360000|2024-10-07 19:12:40|15447.07|15367.07|15447.56|15367.56|15447.62|15367.62|15447.05|15367.05|9
1728328370000|2024-10-07 19:12:50|15447.86|15367.86|15448|15368|15448.3|15368.3|15447.85|15367.85|10
1728328380000|2024-10-07 19:13:00|15448.01|15368.01|15448.93|15368.93|15449.37|15369.37|15448.01|15368.01|9
1728328390000|2024-10-07 19:13:10|15449.09|15369.09|15448.4|15368.4|15449.09|15369.09|15447.09|15367.09|10
1728328400000|2024-10-07 19:13:20|15448.97|15368.97|15446.12|15366.12|15449.05|15369.05|15446.12|15366.12|10
1728328410000|2024-10-07 19:13:30|15447.16|15367.16|15445.53|15365.53|15447.16|15367.16|15445.45|15365.45|10
1728328420000|2024-10-07 19:13:40|15445.44|15365.44|15443.49|15363.49|15445.44|15365.44|15443.49|15363.49|9
1728328430000|2024-10-07 19:13:50|15443.65|15363.65|15439.47|15359.47|15443.65|15363.65|15439.47|15359.47|10
1728328440000|2024-10-07 19:14:00|15438.06|15358.06|15437.19|15357.19|15438.91|15358.91|15435.45|15355.45|10
1728328450000|2024-10-07 19:14:10|15437.17|15357.17|15440.64|15360.64|15440.64|15360.64|15436.99|15356.99|8
1728328460000|2024-10-07 19:14:20|15440.66|15360.66|15442.27|15362.27|15442.5|15362.5|15440.63|15360.63|10
1728328470000|2024-10-07 19:14:30|15442.84|15362.84|15443.71|15363.71|15444|15364|15442.84|15362.84|9
1728328480000|2024-10-07 19:14:40|15444.74|15364.74|15445.86|15365.86|15445.86|15365.86|15444.46|15364.46|10
1728328490000|2024-10-07 19:14:50|15445.85|15365.85|15445.89|15365.89|15445.89|15365.89|15445.12|15365.12|9
1728328500000|2024-10-07 19:15:00|15447.95|15367.95|15449.78|15369.78|15450.03|15370.03|15447.95|15367.95|10
1728328510000|2024-10-07 19:15:10|15450.05|15370.05|15455.45|15375.45|15455.45|15375.45|15450.05|15370.05|10
1728328520000|2024-10-07 19:15:20|15453.55|15373.55|15450.93|15370.93|15456.61|15376.61|15450.93|15370.93|10
1728328530000|2024-10-07 19:15:30|15450.94|15370.94|15453.34|15373.34|15453.34|15373.34|15450.94|15370.94|10
1728328540000|2024-10-07 19:15:40|15453.54|15373.54|15457.68|15377.68|15457.68|15377.68|15453.54|15373.54|6
1728328550000|2024-10-07 19:15:50|15458.11|15378.11|15464.77|15384.77|15465.07|15385.07|15458.11|15378.11|10
1728328560000|2024-10-07 19:16:00|15464.84|15384.84|15464.98|15384.98|15466.5|15386.5|15464.84|15384.84|10
1728328570000|2024-10-07 19:16:10|15464.71|15384.71|15456.77|15376.77|15464.71|15384.71|15456.77|15376.77|10
1728328580000|2024-10-07 19:16:20|15456.74|15376.74|15457.6|15377.6|15457.79|15377.79|15456.74|15376.74|8
1728328590000|2024-10-07 19:16:30|15457.66|15377.66|15459.51|15379.51|15460.02|15380.02|15457.05|15377.05|10
1728328600000|2024-10-07 19:16:40|15459.53|15379.53|15457.57|15377.57|15459.9|15379.9|15457.57|15377.57|9
1728328610000|2024-10-07 19:16:50|15457.59|15377.59|15451.07|15371.07|15457.59|15377.59|15451.07|15371.07|10
1728328620000|2024-10-07 19:17:00|15450.98|15370.98|15450.25|15370.25|15451.82|15371.82|15450.25|15370.25|10
1728328630000|2024-10-07 19:17:10|15449.7|15369.7|15443.26|15363.26|15449.7|15369.7|15443.25|15363.25|10
1728328640000|2024-10-07 19:17:20|15444.37|15364.37|15442.68|15362.68|15444.41|15364.41|15441.63|15361.63|10
1728328650000|2024-10-07 19:17:30|15443.51|15363.51|15442.25|15362.25|15443.72|15363.72|15442.25|15362.25|10
1728328660000|2024-10-07 19:17:40|15442.22|15362.22|15440.27|15360.27|15442.68|15362.68|15440.27|15360.27|10
1728328670000|2024-10-07 19:17:50|15440.83|15360.83|15442.42|15362.42|15442.42|15362.42|15440.83|15360.83|7
1728328680000|2024-10-07 19:18:00|15442.81|15362.81|15442.36|15362.36|15443.16|15363.16|15441.5|15361.5|10
1728328690000|2024-10-07 19:18:10|15442.39|15362.39|15439.26|15359.26|15442.39|15362.39|15439.26|15359.26|10
1728328700000|2024-10-07 19:18:20|15439.24|15359.24|15440.53|15360.53|15440.53|15360.53|15439.24|15359.24|8
1728328710000|2024-10-07 19:18:30|15443.22|15363.22|15444.79|15364.79|15444.79|15364.79|15442.8|15362.8|8
1728328720000|2024-10-07 19:18:40|15444.52|15364.52|15446.51|15366.51|15446.51|15366.51|15444.52|15364.52|10
1728328730000|2024-10-07 19:18:50|15446.29|15366.29|15449.46|15369.46|15450.06|15370.06|15446.29|15366.29|8
1728328740000|2024-10-07 19:19:00|15449.17|15369.17|15446.47|15366.47|15449.17|15369.17|15445.7|15365.7|10
1728328750000|2024-10-07 19:19:10|15446.85|15366.85|15447.53|15367.53|15447.8|15367.8|15446.28|15366.28|10
1728328760000|2024-10-07 19:19:20|15448.09|15368.09|15450.6|15370.6|15450.69|15370.69|15448.09|15368.09|8
1728328770000|2024-10-07 19:19:30|15450.59|15370.59|15450.59|15370.59|15451.51|15371.51|15450.56|15370.56|6
1728328780000|2024-10-07 19:19:40|15452.39|15372.39|15453.93|15373.93|15453.93|15373.93|15452.13|15372.13|7
1728328790000|2024-10-07 19:19:50|15456.36|15376.36|15458.85|15378.85|15459.02|15379.02|15456.36|15376.36|9
1728328800000|2024-10-07 19:20:00|15459.12|15379.12|15457.17|15377.17|15459.12|15379.12|15457.14|15377.14|9
1728328810000|2024-10-07 19:20:10|15457.26|15377.26|15454.84|15374.84|15457.92|15377.92|15454.31|15374.31|10
1728328820000|2024-10-07 19:20:20|15454.33|15374.33|15452.24|15372.24|15454.55|15374.55|15452.24|15372.24|10
1728328830000|2024-10-07 19:20:30|15450.84|15370.84|15444.64|15364.64|15451.23|15371.23|15444.64|15364.64|10
1728328840000|2024-10-07 19:20:40|15444.25|15364.25|15443.52|15363.52|15444.27|15364.27|15443|15363|10
1728328850000|2024-10-07 19:20:50|15442.49|15362.49|15443.87|15363.87|15444.4|15364.4|15442.49|15362.49|9
1728328860000|2024-10-07 19:21:00|15443.88|15363.88|15441.67|15361.67|15443.88|15363.88|15441.56|15361.56|10
1728328870000|2024-10-07 19:21:10|15441.63|15361.63|15440.76|15360.76|15441.82|15361.82|15440.33|15360.33|9
1728328880000|2024-10-07 19:21:20|15440.99|15360.99|15438.4|15358.4|15441.11|15361.11|15438.23|15358.23|10
1728328890000|2024-10-07 19:21:30|15438.41|15358.41|15437.15|15357.15|15438.41|15358.41|15436.7|15356.7|9
1728328900000|2024-10-07 19:21:40|15437.17|15357.17|15438.83|15358.83|15439.21|15359.21|15437.08|15357.08|8
1728328910000|2024-10-07 19:21:50|15438.82|15358.82|15437.87|15357.87|15440.49|15360.49|15437.87|15357.87|10
1728328920000|2024-10-07 19:22:00|15438.69|15358.69|15440.71|15360.71|15440.71|15360.71|15438.66|15358.66|9
1728328930000|2024-10-07 19:22:10|15440.48|15360.48|15441.59|15361.59|15441.59|15361.59|15439.3|15359.3|10
1728328940000|2024-10-07 19:22:20|15442.19|15362.19|15446.72|15366.72|15446.72|15366.72|15442.19|15362.19|9
1728328950000|2024-10-07 19:22:30|15447.08|15367.08|15446.68|15366.68|15447.39|15367.39|15445.24|15365.24|10
1728328960000|2024-10-07 19:22:40|15447.1|15367.1|15447.16|15367.16|15447.74|15367.74|15446.93|15366.93|10
1728328970000|2024-10-07 19:22:50|15446.67|15366.67|15447.27|15367.27|15447.27|15367.27|15446.28|15366.28|10
1728328980000|2024-10-07 19:23:00|15447.28|15367.28|15445.1|15365.1|15447.7|15367.7|15445.1|15365.1|10
1728328990000|2024-10-07 19:23:10|15444.44|15364.44|15444.32|15364.32|15444.68|15364.68|15444.1|15364.1|10
1728329000000|2024-10-07 19:23:20|15444.19|15364.19|15444.89|15364.89|15445.45|15365.45|15443.41|15363.41|7
1728329010000|2024-10-07 19:23:30|15444.86|15364.86|15445.05|15365.05|15446.99|15366.99|15444.63|15364.63|9
1728329020000|2024-10-07 19:23:40|15444.4|15364.4|15444.27|15364.27|15444.56|15364.56|15442.7|15362.7|10
1728329030000|2024-10-07 19:23:50|15444.6|15364.6|15444.99|15364.99|15444.99|15364.99|15443.66|15363.66|9
1728329040000|2024-10-07 19:24:00|15444.8|15364.8|15438.39|15358.39|15445.35|15365.35|15438.39|15358.39|10
1728329050000|2024-10-07 19:24:10|15438.36|15358.36|15439.32|15359.32|15439.68|15359.68|15438.36|15358.36|10
1728329060000|2024-10-07 19:24:20|15439.51|15359.51|15437.01|15357.01|15439.51|15359.51|15436.97|15356.97|10
1728329070000|2024-10-07 19:24:30|15433.97|15353.97|15435.39|15355.39|15435.86|15355.86|15433.77|15353.77|10
1728329080000|2024-10-07 19:24:40|15435.92|15355.92|15436.61|15356.61|15436.9|15356.9|15435.92|15355.92|8
1728329090000|2024-10-07 19:24:50|15436.63|15356.63|15435.27|15355.27|15437.64|15357.64|15435.27|15355.27|9
1728329100000|2024-10-07 19:25:00|15436.35|15356.35|15437.85|15357.85|15437.89|15357.89|15436.35|15356.35|8
1728329110000|2024-10-07 19:25:10|15438.74|15358.74|15440.85|15360.85|15440.85|15360.85|15438.16|15358.16|10
1728329120000|2024-10-07 19:25:20|15439.96|15359.96|15439.33|15359.33|15441.23|15361.23|15439.16|15359.16|7
1728329130000|2024-10-07 19:25:30|15440.74|15360.74|15443.53|15363.53|15443.54|15363.54|15440.22|15360.22|10
1728329140000|2024-10-07 19:25:40|15443.44|15363.44|15441.71|15361.71|15443.95|15363.95|15440.33|15360.33|10
1728329150000|2024-10-07 19:25:50|15442.38|15362.38|15440.27|15360.27|15442.38|15362.38|15439.87|15359.87|10
1728329160000|2024-10-07 19:26:00|15439.49|15359.49|15439.43|15359.43|15439.96|15359.96|15438.41|15358.41|10
1728329170000|2024-10-07 19:26:10|15439.48|15359.48|15440.57|15360.57|15440.57|15360.57|15439.48|15359.48|10
1728329180000|2024-10-07 19:26:20|15440.63|15360.63|15440.97|15360.97|15441.35|15361.35|15440.63|15360.63|10
1728329190000|2024-10-07 19:26:30|15440.99|15360.99|15440.8|15360.8|15442.84|15362.84|15440.8|15360.8|9
1728329200000|2024-10-07 19:26:40|15439.31|15359.31|15433.74|15353.74|15439.32|15359.32|15433.11|15353.11|9
1728329210000|2024-10-07 19:26:50|15433.66|15353.66|15434.17|15354.17|15434.17|15354.17|15433.46|15353.46|9
1728329220000|2024-10-07 19:27:00|15434.03|15354.03|15425.96|15345.96|15434.09|15354.09|15425.96|15345.96|10
1728329230000|2024-10-07 19:27:10|15426.4|15346.4|15425.78|15345.78|15426.4|15346.4|15425.47|15345.47|10
1728329240000|2024-10-07 19:27:20|15425.87|15345.87|15427.85|15347.85|15427.85|15347.85|15425.87|15345.87|10
1728329250000|2024-10-07 19:27:30|15427.47|15347.47|15426.41|15346.41|15427.47|15347.47|15426.33|15346.33|9
1728329260000|2024-10-07 19:27:40|15426.57|15346.57|15429.54|15349.54|15429.54|15349.54|15426.52|15346.52|10
1728329270000|2024-10-07 19:27:50|15429.58|15349.58|15427.89|15347.89|15429.89|15349.89|15427.89|15347.89|10
1728329280000|2024-10-07 19:28:00|15427.81|15347.81|15429.05|15349.05|15429.43|15349.43|15427.51|15347.51|10
1728329290000|2024-10-07 19:28:10|15429.2|15349.2|15430.36|15350.36|15430.44|15350.44|15429.2|15349.2|10
1728329300000|2024-10-07 19:28:20|15430.37|15350.37|15428.86|15348.86|15430.37|15350.37|15426.4|15346.4|10
1728329310000|2024-10-07 19:28:30|15428.89|15348.89|15426.9|15346.9|15428.94|15348.94|15426.66|15346.66|10
1728329320000|2024-10-07 19:28:40|15426.98|15346.98|15419.66|15339.66|15427.07|15347.07|15418.53|15338.53|9
1728329330000|2024-10-07 19:28:50|15419.57|15339.57|15419.27|15339.27|15419.96|15339.96|15419.09|15339.09|10
1728329340000|2024-10-07 19:29:00|15419.24|15339.24|15416.69|15336.69|15419.24|15339.24|15415.68|15335.68|10
1728329350000|2024-10-07 19:29:10|15416.66|15336.66|15416.43|15336.43|15417.27|15337.27|15416.43|15336.43|10
1728329360000|2024-10-07 19:29:20|15417.09|15337.09|15415.97|15335.97|15417.13|15337.13|15415.97|15335.97|5
1728329370000|2024-10-07 19:29:30|15415.92|15335.92|15417.11|15337.11|15417.11|15337.11|15415.76|15335.76|9
1728329380000|2024-10-07 19:29:40|15417.89|15337.89|15420.34|15340.34|15420.68|15340.68|15417.84|15337.84|10
1728329390000|2024-10-07 19:29:50|15420.5|15340.5|15421.39|15341.39|15421.39|15341.39|15420.08|15340.08|10
1728329400000|2024-10-07 19:30:00|15421.55|15341.55|15419.65|15339.65|15421.57|15341.57|15419.65|15339.65|8
1728329410000|2024-10-07 19:30:10|15418.32|15338.32|15420.62|15340.62|15420.67|15340.67|15418.21|15338.21|9
1728329420000|2024-10-07 19:30:20|15420.32|15340.32|15419.78|15339.78|15421.26|15341.26|15419.59|15339.59|10
1728329430000|2024-10-07 19:30:30|15419.8|15339.8|15416.57|15336.57|15419.8|15339.8|15415.88|15335.88|10
1728329440000|2024-10-07 19:30:40|15416.06|15336.06|15418.41|15338.41|15418.41|15338.41|15415.41|15335.41|10
1728329450000|2024-10-07 19:30:50|15418.46|15338.46|15420.91|15340.91|15420.91|15340.91|15417.65|15337.65|10
1728329460000|2024-10-07 19:31:00|15421.46|15341.46|15424.66|15344.66|15424.66|15344.66|15421.09|15341.09|9
1728329470000|2024-10-07 19:31:10|15425.69|15345.69|15424.75|15344.75|15426.36|15346.36|15424.25|15344.25|9
1728329480000|2024-10-07 19:31:20|15425.16|15345.16|15426.38|15346.38|15426.39|15346.39|15424.79|15344.79|9
1728329490000|2024-10-07 19:31:30|15425.71|15345.71|15425.61|15345.61|15426.56|15346.56|15425.61|15345.61|9
1728329500000|2024-10-07 19:31:40|15427.3|15347.3|15428.3|15348.3|15428.3|15348.3|15426.02|15346.02|9
1728329510000|2024-10-07 19:31:50|15428.33|15348.33|15427.59|15347.59|15428.33|15348.33|15427.28|15347.28|9
1728329520000|2024-10-07 19:32:00|15427.86|15347.86|15428.53|15348.53|15428.53|15348.53|15426.76|15346.76|8
1728329530000|2024-10-07 19:32:10|15428.09|15348.09|15428.99|15348.99|15428.99|15348.99|15427.31|15347.31|9
1728329540000|2024-10-07 19:32:20|15429.01|15349.01|15430.78|15350.78|15430.78|15350.78|15429.01|15349.01|9
1728329550000|2024-10-07 19:32:30|15430.79|15350.79|15431.62|15351.62|15431.62|15351.62|15430.17|15350.17|10
1728329560000|2024-10-07 19:32:40|15431.84|15351.84|15433.14|15353.14|15433.19|15353.19|15431.84|15351.84|9
1728329570000|2024-10-07 19:32:50|15433.34|15353.34|15434.58|15354.58|15434.58|15354.58|15433.34|15353.34|10
1728329580000|2024-10-07 19:33:00|15434.68|15354.68|15441.86|15361.86|15441.86|15361.86|15434.68|15354.68|10
1728329590000|2024-10-07 19:33:10|15441.32|15361.32|15443.88|15363.88|15443.94|15363.94|15440.02|15360.02|10
1728329600000|2024-10-07 19:33:20|15444.68|15364.68|15446.7|15366.7|15446.7|15366.7|15444.51|15364.51|10
1728329610000|2024-10-07 19:33:30|15446.73|15366.73|15446.4|15366.4|15446.73|15366.73|15445.45|15365.45|10
1728329620000|2024-10-07 19:33:40|15446.75|15366.75|15445.02|15365.02|15446.98|15366.98|15444.83|15364.83|10
1728329630000|2024-10-07 19:33:50|15444.99|15364.99|15443.02|15363.02|15445|15365|15442.99|15362.99|9
1728329640000|2024-10-07 19:34:00|15443.04|15363.04|15440.94|15360.94|15443.04|15363.04|15440.01|15360.01|10
1728329650000|2024-10-07 19:34:10|15440.37|15360.37|15441.54|15361.54|15441.54|15361.54|15440.37|15360.37|8
1728329660000|2024-10-07 19:34:20|15442.15|15362.15|15447.65|15367.65|15447.74|15367.74|15442.15|15362.15|9
1728329670000|2024-10-07 19:34:30|15447.66|15367.66|15448.73|15368.73|15449.63|15369.63|15447.66|15367.66|9
1728329680000|2024-10-07 19:34:40|15448.72|15368.72|15447.83|15367.83|15449.44|15369.44|15446.86|15366.86|10
1728329690000|2024-10-07 19:34:50|15448.61|15368.61|15449.58|15369.58|15449.9|15369.9|15448.54|15368.54|9
1728329700000|2024-10-07 19:35:00|15449.91|15369.91|15449.48|15369.48|15451.16|15371.16|15449.48|15369.48|10
1728329710000|2024-10-07 19:35:10|15449.15|15369.15|15449.86|15369.86|15450.63|15370.63|15449.15|15369.15|9
1728329720000|2024-10-07 19:35:20|15449.84|15369.84|15449.14|15369.14|15451.49|15371.49|15449.07|15369.07|10
1728329730000|2024-10-07 19:35:30|15447.85|15367.85|15447.54|15367.54|15448.26|15368.26|15447.36|15367.36|10
1728329740000|2024-10-07 19:35:40|15448.06|15368.06|15445|15365|15448.06|15368.06|15444.93|15364.93|9
1728329750000|2024-10-07 19:35:50|15444.77|15364.77|15440.14|15360.14|15444.94|15364.94|15440.14|15360.14|10
1728329760000|2024-10-07 19:36:00|15440.18|15360.18|15439.91|15359.91|15441.32|15361.32|15439.91|15359.91|9
1728329770000|2024-10-07 19:36:10|15439.88|15359.88|15441.15|15361.15|15441.45|15361.45|15439.88|15359.88|10
1728329780000|2024-10-07 19:36:20|15441.34|15361.34|15442.63|15362.63|15442.63|15362.63|15441.34|15361.34|9
1728329790000|2024-10-07 19:36:30|15440.41|15360.41|15441.77|15361.77|15442.13|15362.13|15440.32|15360.32|10
1728329800000|2024-10-07 19:36:40|15441.78|15361.78|15443.29|15363.29|15443.29|15363.29|15440.86|15360.86|9
1728329810000|2024-10-07 19:36:50|15443.3|15363.3|15442.92|15362.92|15443.56|15363.56|15442.18|15362.18|9
1728329820000|2024-10-07 19:37:00|15443.02|15363.02|15441.07|15361.07|15443.02|15363.02|15439.68|15359.68|10
1728329830000|2024-10-07 19:37:10|15440.62|15360.62|15441.93|15361.93|15442.22|15362.22|15440.62|15360.62|10
1728329840000|2024-10-07 19:37:20|15441.94|15361.94|15442.81|15362.81|15443.12|15363.12|15441.58|15361.58|9
1728329850000|2024-10-07 19:37:30|15443.59|15363.59|15443.4|15363.4|15443.69|15363.69|15442.67|15362.67|7
1728329860000|2024-10-07 19:37:40|15443.41|15363.41|15442.16|15362.16|15443.41|15363.41|15442.16|15362.16|10
1728329870000|2024-10-07 19:37:50|15442|15362|15441.48|15361.48|15442.29|15362.29|15441.47|15361.47|8
1728329880000|2024-10-07 19:38:00|15441.86|15361.86|15442.99|15362.99|15443.06|15363.06|15441.86|15361.86|6
1728329890000|2024-10-07 19:38:10|15443.06|15363.06|15440.03|15360.03|15443.06|15363.06|15439.81|15359.81|9
1728329900000|2024-10-07 19:38:20|15440.74|15360.74|15440.46|15360.46|15440.91|15360.91|15440.1|15360.1|10
1728329910000|2024-10-07 19:38:30|15440.6|15360.6|15440.9|15360.9|15441.25|15361.25|15440.44|15360.44|8
1728329920000|2024-10-07 19:38:40|15440.89|15360.89|15440.49|15360.49|15441.04|15361.04|15440.49|15360.49|9
1728329930000|2024-10-07 19:38:50|15440.6|15360.6|15441.03|15361.03|15441.03|15361.03|15439.65|15359.65|9
1728329940000|2024-10-07 19:39:00|15440.75|15360.75|15441.32|15361.32|15441.32|15361.32|15439.48|15359.48|9
1728329950000|2024-10-07 19:39:10|15441.29|15361.29|15441.05|15361.05|15441.29|15361.29|15439.88|15359.88|8
1728329960000|2024-10-07 19:39:20|15440.97|15360.97|15442.08|15362.08|15442.28|15362.28|15440.75|15360.75|10
1728329970000|2024-10-07 19:39:30|15442.22|15362.22|15441.08|15361.08|15442.22|15362.22|15440.79|15360.79|10
1728329980000|2024-10-07 19:39:40|15441.26|15361.26|15441.89|15361.89|15442.29|15362.29|15441.26|15361.26|7
1728329990000|2024-10-07 19:39:50|15441.88|15361.88|15441.78|15361.78|15441.95|15361.95|15441.78|15361.78|6
1728330000000|2024-10-07 19:40:00|15443.21|15363.21|15442.6|15362.6|15444.35|15364.35|15442.6|15362.6|10
1728330010000|2024-10-07 19:40:10|15442.89|15362.89|15443.67|15363.67|15444.02|15364.02|15442.81|15362.81|10
1728330020000|2024-10-07 19:40:20|15443.03|15363.03|15442.7|15362.7|15443.13|15363.13|15441.91|15361.91|9
1728330030000|2024-10-07 19:40:30|15442.78|15362.78|15444.65|15364.65|15444.65|15364.65|15442.51|15362.51|9
1728330040000|2024-10-07 19:40:40|15444.4|15364.4|15442.48|15362.48|15444.4|15364.4|15442.48|15362.48|10
1728330050000|2024-10-07 19:40:50|15442.31|15362.31|15443.13|15363.13|15443.14|15363.14|15442.31|15362.31|10
1728330060000|2024-10-07 19:41:00|15443.62|15363.62|15442.77|15362.77|15443.64|15363.64|15441.67|15361.67|9
1728330070000|2024-10-07 19:41:10|15443.41|15363.41|15444.53|15364.53|15444.53|15364.53|15443.27|15363.27|9
1728330080000|2024-10-07 19:41:20|15444.56|15364.56|15444.92|15364.92|15445.61|15365.61|15444.56|15364.56|9
1728330090000|2024-10-07 19:41:30|15444.71|15364.71|15441.06|15361.06|15444.71|15364.71|15440.26|15360.26|10
1728330100000|2024-10-07 19:41:40|15441.6|15361.6|15440.34|15360.34|15441.64|15361.64|15439.97|15359.97|10
1728330110000|2024-10-07 19:41:50|15440.44|15360.44|15439.62|15359.62|15440.44|15360.44|15439.37|15359.37|8
1728330120000|2024-10-07 19:42:00|15440.18|15360.18|15441.65|15361.65|15441.65|15361.65|15438.94|15358.94|10
1728330130000|2024-10-07 19:42:10|15441.76|15361.76|15441.21|15361.21|15442.53|15362.53|15439.68|15359.68|10
1728330140000|2024-10-07 19:42:20|15441.01|15361.01|15440.57|15360.57|15441.36|15361.36|15440.57|15360.57|7
1728330150000|2024-10-07 19:42:30|15439.93|15359.93|15438.66|15358.66|15440.54|15360.54|15437.99|15357.99|10
1728330160000|2024-10-07 19:42:40|15438.91|15358.91|15436.7|15356.7|15438.91|15358.91|15436.21|15356.21|10
1728330170000|2024-10-07 19:42:50|15436.32|15356.32|15435.08|15355.08|15436.35|15356.35|15434.65|15354.65|10
1728330180000|2024-10-07 19:43:00|15435.77|15355.77|15437.42|15357.42|15437.47|15357.47|15434.89|15354.89|9
1728330190000|2024-10-07 19:43:10|15437.41|15357.41|15439.13|15359.13|15439.14|15359.14|15437.41|15357.41|10
1728330200000|2024-10-07 19:43:20|15439.08|15359.08|15438.18|15358.18|15439.43|15359.43|15438.18|15358.18|9
1728330210000|2024-10-07 19:43:30|15438.39|15358.39|15439.11|15359.11|15439.15|15359.15|15437.84|15357.84|9
1728330220000|2024-10-07 19:43:40|15439.33|15359.33|15438.65|15358.65|15439.41|15359.41|15437.95|15357.95|10
1728330230000|2024-10-07 19:43:50|15438.6|15358.6|15437.52|15357.52|15438.6|15358.6|15436.52|15356.52|9
1728330240000|2024-10-07 19:44:00|15437.51|15357.51|15438.66|15358.66|15439.58|15359.58|15437.49|15357.49|9
1728330250000|2024-10-07 19:44:10|15439.09|15359.09|15434.8|15354.8|15439.54|15359.54|15433.82|15353.82|10
1728330260000|2024-10-07 19:44:20|15434.82|15354.82|15434.26|15354.26|15434.82|15354.82|15434.26|15354.26|10
1728330270000|2024-10-07 19:44:30|15434.46|15354.46|15434.06|15354.06|15434.68|15354.68|15434.05|15354.05|10
1728330280000|2024-10-07 19:44:40|15434.38|15354.38|15435.89|15355.89|15435.89|15355.89|15434.07|15354.07|9
1728330290000|2024-10-07 19:44:50|15436.78|15356.78|15432.95|15352.95|15436.82|15356.82|15432.95|15352.95|10
1728330300000|2024-10-07 19:45:00|15433.82|15353.82|15436.63|15356.63|15436.63|15356.63|15433.42|15353.42|10
1728330310000|2024-10-07 19:45:10|15436.27|15356.27|15434.03|15354.03|15436.27|15356.27|15433.53|15353.53|9
1728330320000|2024-10-07 19:45:20|15434.35|15354.35|15435.26|15355.26|15435.53|15355.53|15433.98|15353.98|9
1728330330000|2024-10-07 19:45:30|15435.25|15355.25|15436.65|15356.65|15437.47|15357.47|15435.25|15355.25|9
1728330340000|2024-10-07 19:45:40|15436.79|15356.79|15438.89|15358.89|15439.52|15359.52|15436.79|15356.79|10
1728330350000|2024-10-07 19:45:50|15438.6|15358.6|15438.74|15358.74|15438.74|15358.74|15438.32|15358.32|9
1728330360000|2024-10-07 19:46:00|15438.87|15358.87|15438.83|15358.83|15439.66|15359.66|15438.3|15358.3|10
1728330370000|2024-10-07 19:46:10|15438.88|15358.88|15439.78|15359.78|15439.78|15359.78|15438.52|15358.52|10
1728330380000|2024-10-07 19:46:20|15440.15|15360.15|15441.61|15361.61|15441.61|15361.61|15440.15|15360.15|9
1728330390000|2024-10-07 19:46:30|15440.72|15360.72|15442.71|15362.71|15442.71|15362.71|15440.1|15360.1|8
1728330400000|2024-10-07 19:46:40|15442.64|15362.64|15445.38|15365.38|15446.33|15366.33|15442.32|15362.32|9
1728330410000|2024-10-07 19:46:50|15445.39|15365.39|15448.36|15368.36|15448.36|15368.36|15445.39|15365.39|10
1728330420000|2024-10-07 19:47:00|15448.19|15368.19|15449.53|15369.53|15449.53|15369.53|15448.19|15368.19|9
1728330430000|2024-10-07 19:47:10|15449.01|15369.01|15449.14|15369.14|15449.14|15369.14|15447.89|15367.89|9
1728330440000|2024-10-07 19:47:20|15449.07|15369.07|15448.17|15368.17|15449.09|15369.09|15447.74|15367.74|8
1728330450000|2024-10-07 19:47:30|15448.18|15368.18|15449.05|15369.05|15449.05|15369.05|15447.75|15367.75|9
1728330460000|2024-10-07 19:47:40|15449.06|15369.06|15450.47|15370.47|15450.47|15370.47|15448.77|15368.77|7
1728330470000|2024-10-07 19:47:50|15450.17|15370.17|15451.49|15371.49|15451.49|15371.49|15450.17|15370.17|8
1728330480000|2024-10-07 19:48:00|15451.75|15371.75|15451.63|15371.63|15451.75|15371.75|15451.58|15371.58|8
1728330490000|2024-10-07 19:48:10|15451.62|15371.62|15452.71|15372.71|15452.95|15372.95|15451.62|15371.62|8
1728330500000|2024-10-07 19:48:20|15452.8|15372.8|15452.37|15372.37|15452.8|15372.8|15452.32|15372.32|9
1728330510000|2024-10-07 19:48:30|15452.36|15372.36|15452.49|15372.49|15452.49|15372.49|15450.99|15370.99|9
1728330520000|2024-10-07 19:48:40|15452.22|15372.22|15452.13|15372.13|15452.31|15372.31|15451.63|15371.63|7
1728330530000|2024-10-07 19:48:50|15452.11|15372.11|15452.75|15372.75|15452.75|15372.75|15451.81|15371.81|9
1728330540000|2024-10-07 19:49:00|15452.95|15372.95|15453.07|15373.07|15453.3|15373.3|15452.31|15372.31|8
1728330550000|2024-10-07 19:49:10|15453.05|15373.05|15455.41|15375.41|15455.41|15375.41|15453.05|15373.05|9
1728330560000|2024-10-07 19:49:20|15455.44|15375.44|15456.58|15376.58|15456.58|15376.58|15455.44|15375.44|9
1728330570000|2024-10-07 19:49:30|15456.79|15376.79|15456.28|15376.28|15458.13|15378.13|15455.19|15375.19|8
1728330580000|2024-10-07 19:49:40|15456.25|15376.25|15457.01|15377.01|15457.01|15377.01|15455.47|15375.47|10
1728330590000|2024-10-07 19:49:50|15457.03|15377.03|15456.74|15376.74|15457.05|15377.05|15456.74|15376.74|8
1728330600000|2024-10-07 19:50:00|15458.09|15378.09|15459.95|15379.95|15459.95|15379.95|15458.09|15378.09|8
1728330610000|2024-10-07 19:50:10|15460.28|15380.28|15459.57|15379.57|15460.98|15380.98|15458.26|15378.26|10
1728330620000|2024-10-07 19:50:20|15459.09|15379.09|15461.12|15381.12|15461.12|15381.12|15459.09|15379.09|9
1728330630000|2024-10-07 19:50:30|15461.5|15381.5|15461.84|15381.84|15461.84|15381.84|15460.82|15380.82|8
1728330640000|2024-10-07 19:50:40|15461.86|15381.86|15461.32|15381.32|15461.86|15381.86|15460.12|15380.12|10
1728330650000|2024-10-07 19:50:50|15461.85|15381.85|15465.74|15385.74|15465.74|15385.74|15461.58|15381.58|10
1728330660000|2024-10-07 19:51:00|15465.32|15385.32|15468.93|15388.93|15468.93|15388.93|15465.32|15385.32|9
1728330670000|2024-10-07 19:51:10|15469.03|15389.03|15472.34|15392.34|15473.35|15393.35|15469.03|15389.03|9
1728330680000|2024-10-07 19:51:20|15472.31|15392.31|15477.32|15397.32|15477.32|15397.32|15472.31|15392.31|10
1728330690000|2024-10-07 19:51:30|15477.37|15397.37|15478.03|15398.03|15478.4|15398.4|15476.5|15396.5|10
1728330700000|2024-10-07 19:51:40|15478.66|15398.66|15479.82|15399.82|15479.82|15399.82|15478.13|15398.13|8
1728330710000|2024-10-07 19:51:50|15480.11|15400.11|15478.76|15398.76|15480.11|15400.11|15478.69|15398.69|9
1728330720000|2024-10-07 19:52:00|15479.23|15399.23|15477.96|15397.96|15479.23|15399.23|15476.32|15396.32|9
1728330730000|2024-10-07 19:52:10|15476.92|15396.92|15477.79|15397.79|15477.79|15397.79|15476.91|15396.91|9
1728330740000|2024-10-07 19:52:20|15478.28|15398.28|15476.58|15396.58|15478.28|15398.28|15475.56|15395.56|9
1728330750000|2024-10-07 19:52:30|15476.8|15396.8|15478.16|15398.16|15478.16|15398.16|15476.64|15396.64|9
1728330760000|2024-10-07 19:52:40|15478.62|15398.62|15477.93|15397.93|15478.62|15398.62|15477.9|15397.9|9
1728330770000|2024-10-07 19:52:50|15478.07|15398.07|15476.33|15396.33|15478.07|15398.07|15476.33|15396.33|7
1728330780000|2024-10-07 19:53:00|15476.34|15396.34|15477.04|15397.04|15477.46|15397.46|15476.27|15396.27|10
1728330790000|2024-10-07 19:53:10|15478.02|15398.02|15478.38|15398.38|15478.57|15398.57|15477.18|15397.18|8
1728330800000|2024-10-07 19:53:20|15478.39|15398.39|15478.92|15398.92|15478.94|15398.94|15477.11|15397.11|9
1728330810000|2024-10-07 19:53:30|15479.24|15399.24|15480.37|15400.37|15480.37|15400.37|15479.24|15399.24|10
1728330820000|2024-10-07 19:53:40|15479.86|15399.86|15479.46|15399.46|15480.34|15400.34|15478.89|15398.89|9
1728330830000|2024-10-07 19:53:50|15480.08|15400.08|15480.95|15400.95|15480.95|15400.95|15479.93|15399.93|7
1728330840000|2024-10-07 19:54:00|15478.3|15398.3|15479.29|15399.29|15479.49|15399.49|15478.3|15398.3|9
1728330850000|2024-10-07 19:54:10|15479.3|15399.3|15479.31|15399.31|15479.32|15399.32|15479.24|15399.24|8
1728330860000|2024-10-07 19:54:20|15479.61|15399.61|15480.47|15400.47|15480.47|15400.47|15479.36|15399.36|7
1728330870000|2024-10-07 19:54:30|15483.08|15403.08|15483.71|15403.71|15483.73|15403.73|15482.59|15402.59|8
1728330880000|2024-10-07 19:54:40|15483.78|15403.78|15479.48|15399.48|15483.78|15403.78|15479.48|15399.48|10
1728330890000|2024-10-07 19:54:50|15478.12|15398.12|15479.33|15399.33|15479.41|15399.41|15478.12|15398.12|8
1728330900000|2024-10-07 19:55:00|15479.31|15399.31|15479.69|15399.69|15480.5|15400.5|15479.31|15399.31|8
1728330910000|2024-10-07 19:55:10|15479.72|15399.72|15477.43|15397.43|15479.72|15399.72|15477.2|15397.2|10
1728330920000|2024-10-07 19:55:20|15477.34|15397.34|15473.88|15393.88|15477.34|15397.34|15473.88|15393.88|7
1728330930000|2024-10-07 19:55:30|15474.19|15394.19|15472.46|15392.46|15474.19|15394.19|15472.45|15392.45|8
1728330940000|2024-10-07 19:55:40|15472.45|15392.45|15471.3|15391.3|15472.45|15392.45|15470.48|15390.48|10
1728330950000|2024-10-07 19:55:50|15471.25|15391.25|15468.14|15388.14|15471.25|15391.25|15468.14|15388.14|10
1728330960000|2024-10-07 19:56:00|15468.07|15388.07|15468.84|15388.84|15468.84|15388.84|15467.48|15387.48|9
1728330970000|2024-10-07 19:56:10|15468.69|15388.69|15469.91|15389.91|15470.05|15390.05|15468.69|15388.69|10
1728330980000|2024-10-07 19:56:20|15470|15390|15466.48|15386.48|15470.11|15390.11|15466.48|15386.48|7
1728330990000|2024-10-07 19:56:30|15466.36|15386.36|15463.43|15383.43|15466.36|15386.36|15463|15383|10
1728331000000|2024-10-07 19:56:40|15463.06|15383.06|15459.93|15379.93|15463.06|15383.06|15459.93|15379.93|10
1728331010000|2024-10-07 19:56:50|15459.44|15379.44|15455.63|15375.63|15459.44|15379.44|15455.59|15375.59|10
1728331020000|2024-10-07 19:57:00|15455.75|15375.75|15460.03|15380.03|15460.03|15380.03|15455.75|15375.75|9
1728331030000|2024-10-07 19:57:10|15459.09|15379.09|15459.81|15379.81|15460.81|15380.81|15459.09|15379.09|10
1728331040000|2024-10-07 19:57:20|15460.62|15380.62|15460.86|15380.86|15460.86|15380.86|15458.88|15378.88|10
1728331050000|2024-10-07 19:57:30|15460.83|15380.83|15464.13|15384.13|15464.17|15384.17|15460.83|15380.83|10
1728331060000|2024-10-07 19:57:40|15464.4|15384.4|15465.06|15385.06|15465.06|15385.06|15464.4|15384.4|10
1728331070000|2024-10-07 19:57:50|15465.09|15385.09|15465.61|15385.61|15465.92|15385.92|15465.09|15385.09|10
1728331080000|2024-10-07 19:58:00|15466.58|15386.58|15466.94|15386.94|15466.94|15386.94|15465.74|15385.74|8
1728331090000|2024-10-07 19:58:10|15466.86|15386.86|15468.45|15388.45|15468.45|15388.45|15466.86|15386.86|10
1728331100000|2024-10-07 19:58:20|15468.46|15388.46|15465.58|15385.58|15468.46|15388.46|15465.58|15385.58|10
1728331110000|2024-10-07 19:58:30|15463.37|15383.37|15461.04|15381.04|15463.49|15383.49|15460.13|15380.13|10
1728331120000|2024-10-07 19:58:40|15461.13|15381.13|15461.77|15381.77|15461.78|15381.78|15461.04|15381.04|7
1728331130000|2024-10-07 19:58:50|15461.76|15381.76|15462.2|15382.2|15462.2|15382.2|15460.92|15380.92|10
1728331140000|2024-10-07 19:59:00|15462.28|15382.28|15459.44|15379.44|15462.28|15382.28|15459.44|15379.44|8
1728331150000|2024-10-07 19:59:10|15459.86|15379.86|15461.24|15381.24|15462.3|15382.3|15459.24|15379.24|10
1728331160000|2024-10-07 19:59:20|15461.97|15381.97|15460.41|15380.41|15461.97|15381.97|15460.16|15380.16|10
1728331170000|2024-10-07 19:59:30|15460.75|15380.75|15460.02|15380.02|15461.34|15381.34|15459.36|15379.36|9
1728331180000|2024-10-07 19:59:40|15460.23|15380.23|15463.69|15383.69|15463.69|15383.69|15459.75|15379.75|10
1728331190000|2024-10-07 19:59:50|15465.17|15385.17|15465.05|15385.05|15465.17|15385.17|15463.5|15383.5|10
1728331200000|2024-10-07 20:00:00|15466.09|15386.09|15469.34|15389.34|15469.34|15389.34|15464.69|15384.69|10
1728331210000|2024-10-07 20:00:10|15471.04|15391.04|15471.99|15391.99|15471.99|15391.99|15471.04|15391.04|10
1728331220000|2024-10-07 20:00:20|15471.97|15391.97|15471.73|15391.73|15472.13|15392.13|15471.3|15391.3|9
1728331230000|2024-10-07 20:00:30|15471.98|15391.98|15473.26|15393.26|15473.29|15393.29|15471.98|15391.98|10
1728331240000|2024-10-07 20:00:40|15473.13|15393.13|15471.14|15391.14|15473.2|15393.2|15471.14|15391.14|10
1728331250000|2024-10-07 20:00:50|15470.95|15390.95|15466.15|15386.15|15470.95|15390.95|15466.15|15386.15|10
1728331260000|2024-10-07 20:01:00|15466.13|15386.13|15466.48|15386.48|15466.98|15386.98|15466.13|15386.13|8
1728331270000|2024-10-07 20:01:10|15466.3|15386.3|15466.32|15386.32|15466.47|15386.47|15466.27|15386.27|8
1728331280000|2024-10-07 20:01:20|15465.99|15385.99|15467.26|15387.26|15467.47|15387.47|15465.98|15385.98|8
1728331290000|2024-10-07 20:01:30|15467.6|15387.6|15468.49|15388.49|15468.93|15388.93|15466.69|15386.69|9
1728331300000|2024-10-07 20:01:40|15467.48|15387.48|15467.05|15387.05|15467.7|15387.7|15466.03|15386.03|10
1728331310000|2024-10-07 20:01:50|15467.16|15387.16|15461.1|15381.1|15467.26|15387.26|15461.1|15381.1|9
1728331320000|2024-10-07 20:02:00|15461.41|15381.41|15460.47|15380.47|15461.87|15381.87|15460.47|15380.47|9
1728331330000|2024-10-07 20:02:10|15460.45|15380.45|15459.57|15379.57|15460.45|15380.45|15458.42|15378.42|9
1728331340000|2024-10-07 20:02:20|15459.59|15379.59|15459.64|15379.64|15459.98|15379.98|15458.9|15378.9|8
1728331350000|2024-10-07 20:02:30|15459.63|15379.63|15457.92|15377.92|15459.67|15379.67|15456.97|15376.97|9
1728331360000|2024-10-07 20:02:40|15458.23|15378.23|15457.67|15377.67|15458.23|15378.23|15457.59|15377.59|9
1728331370000|2024-10-07 20:02:50|15457.66|15377.66|15459.26|15379.26|15459.41|15379.41|15457.66|15377.66|9
1728331380000|2024-10-07 20:03:00|15458.93|15378.93|15458.8|15378.8|15459.22|15379.22|15458.8|15378.8|10
1728331390000|2024-10-07 20:03:10|15458.81|15378.81|15457.44|15377.44|15458.85|15378.85|15456.47|15376.47|9
1728331400000|2024-10-07 20:03:20|15457.32|15377.32|15455.9|15375.9|15457.36|15377.36|15455.79|15375.79|10
1728331410000|2024-10-07 20:03:30|15455.87|15375.87|15459.14|15379.14|15459.14|15379.14|15455.87|15375.87|8
1728331420000|2024-10-07 20:03:40|15459.5|15379.5|15458.76|15378.76|15459.54|15379.54|15458.19|15378.19|9
1728331430000|2024-10-07 20:03:50|15458.75|15378.75|15459.34|15379.34|15459.34|15379.34|15458.75|15378.75|7
1728331440000|2024-10-07 20:04:00|15459.89|15379.89|15460.27|15380.27|15460.28|15380.28|15458.96|15378.96|9
1728331450000|2024-10-07 20:04:10|15460.32|15380.32|15460.51|15380.51|15460.51|15380.51|15460.27|15380.27|8
1728331460000|2024-10-07 20:04:20|15460.5|15380.5|15464.63|15384.63|15464.63|15384.63|15460.5|15380.5|9
1728331470000|2024-10-07 20:04:30|15464.76|15384.76|15467.27|15387.27|15467.27|15387.27|15464.76|15384.76|7
1728331480000|2024-10-07 20:04:40|15467.79|15387.79|15469.95|15389.95|15469.95|15389.95|15467.79|15387.79|9
1728331490000|2024-10-07 20:04:50|15470.47|15390.47|15468.8|15388.8|15470.47|15390.47|15468.8|15388.8|10
1728331500000|2024-10-07 20:05:00|15468.64|15388.64|15470.61|15390.61|15470.61|15390.61|15468.64|15388.64|9
1728331510000|2024-10-07 20:05:10|15470.57|15390.57|15469.38|15389.38|15471.07|15391.07|15469.38|15389.38|9
1728331520000|2024-10-07 20:05:20|15469.94|15389.94|15466.33|15386.33|15469.94|15389.94|15466.33|15386.33|10
1728331530000|2024-10-07 20:05:30|15465.97|15385.97|15465.66|15385.66|15466.24|15386.24|15464.81|15384.81|10
1728331540000|2024-10-07 20:05:40|15463.77|15383.77|15463.02|15383.02|15463.77|15383.77|15462.71|15382.71|9
1728331550000|2024-10-07 20:05:50|15462.93|15382.93|15462.01|15382.01|15462.93|15382.93|15462.01|15382.01|9
1728331560000|2024-10-07 20:06:00|15461.71|15381.71|15461.55|15381.55|15461.95|15381.95|15460.7|15380.7|8
1728331570000|2024-10-07 20:06:10|15458.08|15378.08|15457.56|15377.56|15459.26|15379.26|15457.56|15377.56|9
1728331580000|2024-10-07 20:06:20|15457.42|15377.42|15456.95|15376.95|15457.42|15377.42|15455.24|15375.24|8
1728331590000|2024-10-07 20:06:30|15457.1|15377.1|15455.99|15375.99|15457.18|15377.18|15455.41|15375.41|9
1728331600000|2024-10-07 20:06:40|15456.01|15376.01|15455.82|15375.82|15456.06|15376.06|15455.82|15375.82|8
1728331610000|2024-10-07 20:06:50|15454.73|15374.73|15452.8|15372.8|15454.73|15374.73|15452.8|15372.8|10
1728331620000|2024-10-07 20:07:00|15452.65|15372.65|15452.44|15372.44|15452.65|15372.65|15452.41|15372.41|8
1728331630000|2024-10-07 20:07:10|15452.31|15372.31|15451.37|15371.37|15452.54|15372.54|15451.37|15371.37|8
1728331640000|2024-10-07 20:07:20|15451.81|15371.81|15450.77|15370.77|15452.17|15372.17|15450.76|15370.76|9
1728331650000|2024-10-07 20:07:30|15450.02|15370.02|15450.14|15370.14|15450.79|15370.79|15449.14|15369.14|9
1728331660000|2024-10-07 20:07:40|15450.13|15370.13|15450.81|15370.81|15450.81|15370.81|15450.02|15370.02|6
1728331670000|2024-10-07 20:07:50|15450.8|15370.8|15450.86|15370.86|15450.92|15370.92|15449.77|15369.77|8
1728331680000|2024-10-07 20:08:00|15450.85|15370.85|15451.4|15371.4|15451.63|15371.63|15450.46|15370.46|9
1728331690000|2024-10-07 20:08:10|15451.45|15371.45|15452.26|15372.26|15452.26|15372.26|15451.01|15371.01|9
1728331700000|2024-10-07 20:08:20|15452.59|15372.59|15452.49|15372.49|15452.78|15372.78|15451.93|15371.93|7
1728331710000|2024-10-07 20:08:30|15453.14|15373.14|15452.75|15372.75|15453.28|15373.28|15452.66|15372.66|7
1728331720000|2024-10-07 20:08:40|15452.74|15372.74|15452.11|15372.11|15452.74|15372.74|15451.08|15371.08|8
1728331730000|2024-10-07 20:08:50|15453.08|15373.08|15454.19|15374.19|15454.19|15374.19|15453.08|15373.08|5
1728331740000|2024-10-07 20:09:00|15454.23|15374.23|15453.2|15373.2|15454.23|15374.23|15452.87|15372.87|6
1728331750000|2024-10-07 20:09:10|15453.18|15373.18|15452.53|15372.53|15453.18|15373.18|15452.38|15372.38|9
1728331760000|2024-10-07 20:09:20|15452.9|15372.9|15452.53|15372.53|15452.9|15372.9|15452.47|15372.47|6
1728331770000|2024-10-07 20:09:30|15452.44|15372.44|15452.16|15372.16|15452.44|15372.44|15452.04|15372.04|10
1728331780000|2024-10-07 20:09:40|15452.42|15372.42|15452.33|15372.33|15452.48|15372.48|15452.13|15372.13|6
1728331790000|2024-10-07 20:09:50|15452.27|15372.27|15451.69|15371.69|15452.3|15372.3|15451.69|15371.69|10
1728331800000|2024-10-07 20:10:00|15451.8|15371.8|15453.72|15373.72|15453.72|15373.72|15451.56|15371.56|9
1728331810000|2024-10-07 20:10:10|15454.29|15374.29|15455.82|15375.82|15455.82|15375.82|15454.28|15374.28|9
1728331820000|2024-10-07 20:10:20|15455.56|15375.56|15456.74|15376.74|15456.74|15376.74|15455.56|15375.56|6
1728331830000|2024-10-07 20:10:30|15455.65|15375.65|15456.52|15376.52|15456.77|15376.77|15455.65|15375.65|7
1728331840000|2024-10-07 20:10:40|15456.49|15376.49|15456.24|15376.24|15456.58|15376.58|15456.24|15376.24|10
1728331850000|2024-10-07 20:10:50|15456.06|15376.06|15456.62|15376.62|15456.62|15376.62|15456.04|15376.04|8
1728331860000|2024-10-07 20:11:00|15456.63|15376.63|15455.77|15375.77|15456.74|15376.74|15455.77|15375.77|9
1728331870000|2024-10-07 20:11:10|15455.76|15375.76|15455.93|15375.93|15455.95|15375.95|15455.5|15375.5|7
1728331880000|2024-10-07 20:11:20|15455.92|15375.92|15456.57|15376.57|15456.72|15376.72|15455.92|15375.92|8
1728331890000|2024-10-07 20:11:30|15456.51|15376.51|15456.95|15376.95|15456.98|15376.98|15456.05|15376.05|7
1728331900000|2024-10-07 20:11:40|15456.53|15376.53|15456.52|15376.52|15456.65|15376.65|15456.39|15376.39|10
1728331910000|2024-10-07 20:11:50|15456.53|15376.53|15457.3|15377.3|15457.3|15377.3|15456.47|15376.47|7
1728331920000|2024-10-07 20:12:00|15457.52|15377.52|15457.87|15377.87|15457.89|15377.89|15456.94|15376.94|8
1728331930000|2024-10-07 20:12:10|15457.63|15377.63|15454.55|15374.55|15457.63|15377.63|15454.55|15374.55|8
1728331940000|2024-10-07 20:12:20|15454.36|15374.36|15453.27|15373.27|15454.36|15374.36|15453.27|15373.27|10
1728331950000|2024-10-07 20:12:30|15453.73|15373.73|15453.67|15373.67|15453.73|15373.73|15453.31|15373.31|7
1728331960000|2024-10-07 20:12:40|15453.66|15373.66|15453.15|15373.15|15453.66|15373.66|15452.95|15372.95|9
1728331970000|2024-10-07 20:12:50|15452.79|15372.79|15453.52|15373.52|15453.65|15373.65|15452.79|15372.79|8
1728331980000|2024-10-07 20:13:00|15453.64|15373.64|15453.71|15373.71|15453.8|15373.8|15453.49|15373.49|10
1728331990000|2024-10-07 20:13:10|15453.72|15373.72|15452.92|15372.92|15453.72|15373.72|15452.91|15372.91|9
1728332000000|2024-10-07 20:13:20|15453.14|15373.14|15454.06|15374.06|15454.35|15374.35|15453.14|15373.14|8
1728332010000|2024-10-07 20:13:30|15454.08|15374.08|15454.87|15374.87|15454.87|15374.87|15454.08|15374.08|5
1728332020000|2024-10-07 20:13:40|15455.29|15375.29|15455.34|15375.34|15455.34|15375.34|15455.09|15375.09|9
1728332030000|2024-10-07 20:13:50|15455.35|15375.35|15455.36|15375.36|15455.36|15375.36|15455.28|15375.28|6
1728332040000|2024-10-07 20:14:00|15454.96|15374.96|15454.78|15374.78|15454.97|15374.97|15454.78|15374.78|3
1728332050000|2024-10-07 20:14:10|15455.28|15375.28|15455.13|15375.13|15455.28|15375.28|15455.05|15375.05|10
1728332060000|2024-10-07 20:14:20|15455.12|15375.12|15454.79|15374.79|15455.12|15375.12|15454.49|15374.49|8
1728332070000|2024-10-07 20:14:30|15454.57|15374.57|15454.05|15374.05|15454.66|15374.66|15453.99|15373.99|10
1728332080000|2024-10-07 20:14:40|15453.97|15373.97|15453.21|15373.21|15453.97|15373.97|15453.18|15373.18|8
1728332090000|2024-10-07 20:14:50|15453.23|15373.23|15453.13|15373.13|15453.34|15373.34|15453.13|15373.13|6
1728332100000|2024-10-07 20:15:00|15453.41|15373.41|15453.04|15373.04|15453.41|15373.41|15453.04|15373.04|6
1728332110000|2024-10-07 20:15:10|15453.17|15373.17|15448.68|15368.68|15453.17|15373.17|15448.68|15368.68|9
1728332120000|2024-10-07 20:15:20|15448.47|15368.47|15447.06|15367.06|15448.47|15368.47|15447.01|15367.01|10
1728332130000|2024-10-07 20:15:30|15447.04|15367.04|15444.32|15364.32|15447.36|15367.36|15444.32|15364.32|9
1728332140000|2024-10-07 20:15:40|15444.3|15364.3|15444.41|15364.41|15444.49|15364.49|15444.24|15364.24|8
1728332150000|2024-10-07 20:15:50|15444.42|15364.42|15444.2|15364.2|15444.92|15364.92|15444.2|15364.2|9
1728332160000|2024-10-07 20:16:00|15444.19|15364.19|15442.67|15362.67|15444.19|15364.19|15441.77|15361.77|7
1728332170000|2024-10-07 20:16:10|15442.66|15362.66|15438.47|15358.47|15442.66|15362.66|15437.95|15357.95|9
1728332180000|2024-10-07 20:16:20|15438.55|15358.55|15434.98|15354.98|15438.62|15358.62|15434.98|15354.98|9
1728332190000|2024-10-07 20:16:30|15435.24|15355.24|15435.25|15355.25|15435.25|15355.25|15434.59|15354.59|9
1728332200000|2024-10-07 20:16:40|15435.39|15355.39|15434.63|15354.63|15435.39|15355.39|15434.28|15354.28|10
1728332210000|2024-10-07 20:16:50|15434.64|15354.64|15434.73|15354.73|15435.03|15355.03|15434.09|15354.09|8
1728332220000|2024-10-07 20:17:00|15434.54|15354.54|15432.7|15352.7|15434.54|15354.54|15432.7|15352.7|9
1728332230000|2024-10-07 20:17:10|15432.72|15352.72|15427.13|15347.13|15432.72|15352.72|15427.13|15347.13|10
1728332240000|2024-10-07 20:17:20|15427.38|15347.38|15424.74|15344.74|15427.78|15347.78|15424.27|15344.27|10
1728332250000|2024-10-07 20:17:30|15424.68|15344.68|15419.11|15339.11|15424.68|15344.68|15418.96|15338.96|10
1728332260000|2024-10-07 20:17:40|15418.59|15338.59|15416.58|15336.58|15418.69|15338.69|15416.58|15336.58|9
1728332270000|2024-10-07 20:17:50|15417.23|15337.23|15416.05|15336.05|15417.23|15337.23|15416.05|15336.05|9
1728332280000|2024-10-07 20:18:00|15416.04|15336.04|15416.51|15336.51|15416.51|15336.51|15416.04|15336.04|9
1728332290000|2024-10-07 20:18:10|15416.42|15336.42|15415.1|15335.1|15416.61|15336.61|15414.8|15334.8|10
1728332300000|2024-10-07 20:18:20|15415.26|15335.26|15417.29|15337.29|15417.3|15337.3|15415.24|15335.24|9
1728332310000|2024-10-07 20:18:30|15417.17|15337.17|15417.86|15337.86|15418.48|15338.48|15417.17|15337.17|10
1728332320000|2024-10-07 20:18:40|15418.34|15338.34|15417.06|15337.06|15418.34|15338.34|15416.22|15336.22|9
1728332330000|2024-10-07 20:18:50|15417.03|15337.03|15417.54|15337.54|15417.55|15337.55|15416.89|15336.89|9
1728332340000|2024-10-07 20:19:00|15417.53|15337.53|15418.22|15338.22|15418.22|15338.22|15417.46|15337.46|8
1728332350000|2024-10-07 20:19:10|15418.17|15338.17|15419.05|15339.05|15419.05|15339.05|15417.95|15337.95|7
1728332360000|2024-10-07 20:19:20|15419.26|15339.26|15422.17|15342.17|15422.17|15342.17|15419.26|15339.26|9
1728332370000|2024-10-07 20:19:30|15422.2|15342.2|15422.29|15342.29|15423.52|15343.52|15422.2|15342.2|9
1728332380000|2024-10-07 20:19:40|15422.71|15342.71|15425.42|15345.42|15425.42|15345.42|15422.56|15342.56|10
1728332390000|2024-10-07 20:19:50|15425.4|15345.4|15425.09|15345.09|15425.48|15345.48|15424.69|15344.69|8
1728332400000|2024-10-07 20:20:00|15425.25|15345.25|15425.06|15345.06|15425.43|15345.43|15423.79|15343.79|10
1728332410000|2024-10-07 20:20:10|15424.92|15344.92|15425.82|15345.82|15426.27|15346.27|15424.89|15344.89|9
1728332420000|2024-10-07 20:20:20|15425.96|15345.96|15425.8|15345.8|15426.16|15346.16|15425.8|15345.8|9
1728332430000|2024-10-07 20:20:30|15426.03|15346.03|15423.91|15343.91|15426.04|15346.04|15423.91|15343.91|6
1728332440000|2024-10-07 20:20:40|15423.32|15343.32|15423.85|15343.85|15424.02|15344.02|15423.32|15343.32|9
1728332450000|2024-10-07 20:20:50|15423.83|15343.83|15421.63|15341.63|15423.83|15343.83|15421.63|15341.63|8
1728332460000|2024-10-07 20:21:00|15421.69|15341.69|15422.23|15342.23|15422.23|15342.23|15421.69|15341.69|10
1728332470000|2024-10-07 20:21:10|15422.15|15342.15|15422.64|15342.64|15422.72|15342.72|15421.69|15341.69|9
1728332480000|2024-10-07 20:21:20|15422.62|15342.62|15422.47|15342.47|15422.64|15342.64|15421.81|15341.81|9
1728332490000|2024-10-07 20:21:30|15422.87|15342.87|15423.66|15343.66|15423.69|15343.69|15422.2|15342.2|9
1728332500000|2024-10-07 20:21:40|15423.43|15343.43|15423.42|15343.42|15424.12|15344.12|15423.41|15343.41|9
1728332510000|2024-10-07 20:21:50|15424.13|15344.13|15424.64|15344.64|15425.49|15345.49|15424.13|15344.13|8
1728332520000|2024-10-07 20:22:00|15424.87|15344.87|15426.96|15346.96|15426.96|15346.96|15424.87|15344.87|8
1728332530000|2024-10-07 20:22:10|15426.97|15346.97|15426.95|15346.95|15427.42|15347.42|15426.88|15346.88|9
1728332540000|2024-10-07 20:22:20|15427.21|15347.21|15429.15|15349.15|15429.15|15349.15|15427.21|15347.21|9
1728332550000|2024-10-07 20:22:30|15428.06|15348.06|15428.25|15348.25|15428.5|15348.5|15427.81|15347.81|10
1728332560000|2024-10-07 20:22:40|15428.28|15348.28|15429.27|15349.27|15429.27|15349.27|15428.28|15348.28|8
1728332570000|2024-10-07 20:22:50|15429.2|15349.2|15429.41|15349.41|15429.42|15349.42|15428.95|15348.95|9
1728332580000|2024-10-07 20:23:00|15429.44|15349.44|15429.48|15349.48|15429.48|15349.48|15429.43|15349.43|6
1728332590000|2024-10-07 20:23:10|15429.44|15349.44|15429.76|15349.76|15430.21|15350.21|15429.44|15349.44|10
1728332600000|2024-10-07 20:23:20|15430.08|15350.08|15430.52|15350.52|15430.52|15350.52|15428.67|15348.67|10
1728332610000|2024-10-07 20:23:30|15429.59|15349.59|15431.04|15351.04|15431.19|15351.19|15429.59|15349.59|10
1728332620000|2024-10-07 20:23:40|15431.8|15351.8|15435.34|15355.34|15436.04|15356.04|15431.8|15351.8|10
1728332630000|2024-10-07 20:23:50|15436.22|15356.22|15437.53|15357.53|15437.94|15357.94|15436.21|15356.21|10
1728332640000|2024-10-07 20:24:00|15437.75|15357.75|15435.95|15355.95|15437.88|15357.88|15435.95|15355.95|9
1728332650000|2024-10-07 20:24:10|15435.97|15355.97|15441.21|15361.21|15441.21|15361.21|15435.97|15355.97|10
1728332660000|2024-10-07 20:24:20|15441.35|15361.35|15444.32|15364.32|15444.32|15364.32|15441.22|15361.22|10
1728332670000|2024-10-07 20:24:30|15445.28|15365.28|15445.69|15365.69|15445.91|15365.91|15445.1|15365.1|10
1728332680000|2024-10-07 20:24:40|15445.77|15365.77|15444.74|15364.74|15445.8|15365.8|15444.74|15364.74|10
1728332690000|2024-10-07 20:24:50|15444.88|15364.88|15445.68|15365.68|15445.68|15365.68|15444.42|15364.42|10
1728332700000|2024-10-07 20:25:00|15445.31|15365.31|15445.33|15365.33|15445.33|15365.33|15445.04|15365.04|6
1728332710000|2024-10-07 20:25:10|15444.25|15364.25|15442.94|15362.94|15444.65|15364.65|15442.68|15362.68|9
1728332720000|2024-10-07 20:25:20|15442.64|15362.64|15441.87|15361.87|15442.89|15362.89|15441.87|15361.87|9
1728332730000|2024-10-07 20:25:30|15441.84|15361.84|15442.21|15362.21|15442.23|15362.23|15441.84|15361.84|9
1728332740000|2024-10-07 20:25:40|15442.68|15362.68|15440.81|15360.81|15442.68|15362.68|15440.28|15360.28|8
1728332750000|2024-10-07 20:25:50|15440.83|15360.83|15441.21|15361.21|15441.78|15361.78|15440.83|15360.83|10
1728332760000|2024-10-07 20:26:00|15441.41|15361.41|15440.75|15360.75|15441.54|15361.54|15439.83|15359.83|10
1728332770000|2024-10-07 20:26:10|15440.76|15360.76|15441.13|15361.13|15441.43|15361.43|15440.76|15360.76|9
1728332780000|2024-10-07 20:26:20|15441.12|15361.12|15441.38|15361.38|15442.13|15362.13|15440.94|15360.94|9
1728332790000|2024-10-07 20:26:30|15441.1|15361.1|15440.9|15360.9|15441.29|15361.29|15440.9|15360.9|6
1728332800000|2024-10-07 20:26:40|15441.01|15361.01|15439.62|15359.62|15441.04|15361.04|15439.32|15359.32|10
1728332810000|2024-10-07 20:26:50|15439.56|15359.56|15437.66|15357.66|15439.6|15359.6|15437.66|15357.66|9
1728332820000|2024-10-07 20:27:00|15436.8|15356.8|15437.63|15357.63|15437.94|15357.94|15436.8|15356.8|9
1728332830000|2024-10-07 20:27:10|15437.3|15357.3|15437.37|15357.37|15437.64|15357.64|15437.3|15357.3|8
1728332840000|2024-10-07 20:27:20|15436.91|15356.91|15435.3|15355.3|15436.91|15356.91|15434.48|15354.48|9
1728332850000|2024-10-07 20:27:30|15435.42|15355.42|15433.98|15353.98|15435.42|15355.42|15433.91|15353.91|9
1728332860000|2024-10-07 20:27:40|15433.97|15353.97|15434.41|15354.41|15434.41|15354.41|15433.76|15353.76|8
1728332870000|2024-10-07 20:27:50|15434.43|15354.43|15434.67|15354.67|15434.67|15354.67|15434.43|15354.43|7
1728332880000|2024-10-07 20:28:00|15434.66|15354.66|15434.7|15354.7|15434.71|15354.71|15433.95|15353.95|8
1728332890000|2024-10-07 20:28:10|15434.67|15354.67|15434.85|15354.85|15434.85|15354.85|15434.52|15354.52|9
1728332900000|2024-10-07 20:28:20|15434.84|15354.84|15434.12|15354.12|15434.93|15354.93|15434.12|15354.12|7
1728332910000|2024-10-07 20:28:30|15434.13|15354.13|15433.99|15353.99|15434.13|15354.13|15433.99|15353.99|9
1728332920000|2024-10-07 20:28:40|15433.56|15353.56|15433.65|15353.65|15433.89|15353.89|15433.52|15353.52|8
1728332930000|2024-10-07 20:28:50|15433.64|15353.64|15433.39|15353.39|15433.75|15353.75|15433.39|15353.39|7
1728332940000|2024-10-07 20:29:00|15433.57|15353.57|15431.86|15351.86|15433.57|15353.57|15431.8|15351.8|7
1728332950000|2024-10-07 20:29:10|15431.64|15351.64|15431.73|15351.73|15431.85|15351.85|15431.58|15351.58|9
1728332960000|2024-10-07 20:29:20|15431.43|15351.43|15431.8|15351.8|15431.83|15351.83|15431.43|15351.43|6
1728332970000|2024-10-07 20:29:30|15431.33|15351.33|15430.83|15350.83|15431.33|15351.33|15430.81|15350.81|8
1728332980000|2024-10-07 20:29:40|15430.82|15350.82|15430.31|15350.31|15430.82|15350.82|15430.31|15350.31|9
1728332990000|2024-10-07 20:29:50|15430.26|15350.26|15429.39|15349.39|15430.26|15350.26|15429.39|15349.39|8
1728333000000|2024-10-07 20:30:00|15429.36|15349.36|15429.97|15349.97|15430.21|15350.21|15429.35|15349.35|10
1728333010000|2024-10-07 20:30:10|15430.03|15350.03|15430.13|15350.13|15430.45|15350.45|15429.89|15349.89|9
1728333020000|2024-10-07 20:30:20|15430.5|15350.5|15428.9|15348.9|15430.77|15350.77|15428.9|15348.9|9
1728333030000|2024-10-07 20:30:30|15428.25|15348.25|15428.24|15348.24|15428.25|15348.25|15427.97|15347.97|8
1728333040000|2024-10-07 20:30:40|15428.18|15348.18|15428.13|15348.13|15428.29|15348.29|15427.77|15347.77|8
1728333050000|2024-10-07 20:30:50|15428.15|15348.15|15427.82|15347.82|15428.19|15348.19|15427.82|15347.82|6
1728333060000|2024-10-07 20:31:00|15427.88|15347.88|15426.64|15346.64|15427.88|15347.88|15426.64|15346.64|10
1728333070000|2024-10-07 20:31:10|15426.63|15346.63|15425.47|15345.47|15426.63|15346.63|15425.47|15345.47|9
1728333080000|2024-10-07 20:31:20|15425.55|15345.55|15426.03|15346.03|15426.03|15346.03|15424.48|15344.48|10
1728333090000|2024-10-07 20:31:30|15426.06|15346.06|15425.95|15345.95|15426.07|15346.07|15425.89|15345.89|6
1728333100000|2024-10-07 20:31:40|15425.96|15345.96|15427.59|15347.59|15427.59|15347.59|15425.96|15345.96|8
1728333110000|2024-10-07 20:31:50|15427.55|15347.55|15426.06|15346.06|15427.55|15347.55|15426.06|15346.06|8
1728333120000|2024-10-07 20:32:00|15426.26|15346.26|15426.42|15346.42|15426.63|15346.63|15425.02|15345.02|9
1728333130000|2024-10-07 20:32:10|15426.66|15346.66|15426.07|15346.07|15426.66|15346.66|15426.07|15346.07|6
1728333140000|2024-10-07 20:32:20|15426.09|15346.09|15427.12|15347.12|15427.13|15347.13|15426.09|15346.09|6
1728333150000|2024-10-07 20:32:30|15427.13|15347.13|15426.11|15346.11|15427.14|15347.14|15426.11|15346.11|7
1728333160000|2024-10-07 20:32:40|15426.1|15346.1|15425.93|15345.93|15426.1|15346.1|15424.82|15344.82|8
1728333170000|2024-10-07 20:32:50|15425.35|15345.35|15425.37|15345.37|15425.76|15345.76|15424.71|15344.71|8
1728333180000|2024-10-07 20:33:00|15424.74|15344.74|15424.52|15344.52|15424.93|15344.93|15424.52|15344.52|9
1728333190000|2024-10-07 20:33:10|15424.1|15344.1|15423.25|15343.25|15424.32|15344.32|15422.94|15342.94|9
1728333200000|2024-10-07 20:33:20|15423.04|15343.04|15422.42|15342.42|15423.06|15343.06|15422.41|15342.41|4
1728333210000|2024-10-07 20:33:30|15422.07|15342.07|15421.16|15341.16|15422.39|15342.39|15421.15|15341.15|9
1728333220000|2024-10-07 20:33:40|15421.57|15341.57|15421.18|15341.18|15421.99|15341.99|15421.03|15341.03|7
1728333230000|2024-10-07 20:33:50|15421.17|15341.17|15419.66|15339.66|15421.17|15341.17|15419.65|15339.65|8
1728333240000|2024-10-07 20:34:00|15420.28|15340.28|15418.09|15338.09|15420.28|15340.28|15418.09|15338.09|9
1728333250000|2024-10-07 20:34:10|15418.11|15338.11|15417.55|15337.55|15418.5|15338.5|15417.55|15337.55|8
1728333260000|2024-10-07 20:34:20|15417.52|15337.52|15416.64|15336.64|15417.55|15337.55|15416.23|15336.23|10
1728333270000|2024-10-07 20:34:30|15416.66|15336.66|15416.36|15336.36|15416.7|15336.7|15416.35|15336.35|8
1728333280000|2024-10-07 20:34:40|15416.4|15336.4|15416.03|15336.03|15416.51|15336.51|15415.43|15335.43|9
1728333290000|2024-10-07 20:34:50|15416.15|15336.15|15416.2|15336.2|15416.2|15336.2|15416.14|15336.14|5
1728333300000|2024-10-07 20:35:00|15416.23|15336.23|15416.15|15336.15|15417.04|15337.04|15416.15|15336.15|7
1728333310000|2024-10-07 20:35:10|15416.37|15336.37|15415.04|15335.04|15416.63|15336.63|15415.04|15335.04|8
1728333320000|2024-10-07 20:35:20|15415.19|15335.19|15415.83|15335.83|15415.83|15335.83|15415.05|15335.05|7
1728333330000|2024-10-07 20:35:30|15415.89|15335.89|15414.85|15334.85|15415.89|15335.89|15413.73|15333.73|9
1728333340000|2024-10-07 20:35:40|15414.68|15334.68|15415.3|15335.3|15415.63|15335.63|15414.68|15334.68|7
1728333350000|2024-10-07 20:35:50|15415.4|15335.4|15415.26|15335.26|15415.44|15335.44|15415.18|15335.18|8
1728333360000|2024-10-07 20:36:00|15415.27|15335.27|15415.15|15335.15|15415.63|15335.63|15414.91|15334.91|7
1728333370000|2024-10-07 20:36:10|15415.38|15335.38|15414.4|15334.4|15415.38|15335.38|15414.4|15334.4|10
1728333380000|2024-10-07 20:36:20|15414.43|15334.43|15414.4|15334.4|15414.93|15334.93|15414.32|15334.32|10
1728333390000|2024-10-07 20:36:30|15414.35|15334.35|15415.65|15335.65|15415.74|15335.74|15414.04|15334.04|8
1728333400000|2024-10-07 20:36:40|15415.68|15335.68|15419.36|15339.36|15419.36|15339.36|15415.68|15335.68|10
1728333410000|2024-10-07 20:36:50|15419.37|15339.37|15421.28|15341.28|15421.41|15341.41|15418.96|15338.96|10
1728333420000|2024-10-07 20:37:00|15421.47|15341.47|15421.36|15341.36|15421.55|15341.55|15421.36|15341.36|10
1728333430000|2024-10-07 20:37:10|15421.37|15341.37|15423.63|15343.63|15423.63|15343.63|15421.37|15341.37|8
1728333440000|2024-10-07 20:37:20|15423.42|15343.42|15424|15344|15424|15344|15423.42|15343.42|8
1728333450000|2024-10-07 20:37:30|15424.01|15344.01|15425.25|15345.25|15425.35|15345.35|15424.01|15344.01|9
1728333460000|2024-10-07 20:37:40|15425.19|15345.19|15426.77|15346.77|15426.93|15346.93|15425.17|15345.17|7
1728333470000|2024-10-07 20:37:50|15426.92|15346.92|15426.76|15346.76|15427.12|15347.12|15426.76|15346.76|6
1728333480000|2024-10-07 20:38:00|15426.82|15346.82|15426.82|15346.82|15426.9|15346.9|15426.19|15346.19|8
1728333490000|2024-10-07 20:38:10|15426.83|15346.83|15426.5|15346.5|15427.24|15347.24|15426.5|15346.5|9
1728333500000|2024-10-07 20:38:20|15425.9|15345.9|15422.21|15342.21|15425.9|15345.9|15422.21|15342.21|10
1728333510000|2024-10-07 20:38:30|15422.2|15342.2|15422.75|15342.75|15422.75|15342.75|15422.2|15342.2|8
1728333520000|2024-10-07 20:38:40|15422.82|15342.82|15421.52|15341.52|15423.02|15343.02|15421.52|15341.52|10
1728333530000|2024-10-07 20:38:50|15421.54|15341.54|15422.89|15342.89|15423.16|15343.16|15421.54|15341.54|9
1728333540000|2024-10-07 20:39:00|15422.9|15342.9|15425.27|15345.27|15425.27|15345.27|15422.9|15342.9|10
1728333550000|2024-10-07 20:39:10|15425.37|15345.37|15427.53|15347.53|15428.04|15348.04|15424.97|15344.97|10
1728333560000|2024-10-07 20:39:20|15427.9|15347.9|15427.4|15347.4|15427.9|15347.9|15427.15|15347.15|7
1728333570000|2024-10-07 20:39:30|15427.41|15347.41|15426.9|15346.9|15427.48|15347.48|15426.65|15346.65|9
1728333580000|2024-10-07 20:39:40|15426.88|15346.88|15427.11|15347.11|15427.14|15347.14|15426.56|15346.56|9
1728333590000|2024-10-07 20:39:50|15427.53|15347.53|15427.28|15347.28|15427.59|15347.59|15427.18|15347.18|8
1728333600000|2024-10-07 20:40:00|15427.41|15347.41|15427.1|15347.1|15427.41|15347.41|15426.71|15346.71|8
1728333610000|2024-10-07 20:40:10|15427.05|15347.05|15425.1|15345.1|15427.09|15347.09|15425.1|15345.1|10
1728333620000|2024-10-07 20:40:20|15425.04|15345.04|15425.9|15345.9|15426.21|15346.21|15424.96|15344.96|10
1728333630000|2024-10-07 20:40:30|15425.95|15345.95|15425.74|15345.74|15425.95|15345.95|15425.41|15345.41|6
1728333640000|2024-10-07 20:40:40|15425.7|15345.7|15423.95|15343.95|15425.7|15345.7|15423.95|15343.95|10
1728333650000|2024-10-07 20:40:50|15423.93|15343.93|15421.88|15341.88|15423.93|15343.93|15421.88|15341.88|9
1728333660000|2024-10-07 20:41:00|15421.8|15341.8|15420.4|15340.4|15421.8|15341.8|15420.4|15340.4|9
1728333670000|2024-10-07 20:41:10|15420.39|15340.39|15422.21|15342.21|15422.59|15342.59|15420.39|15340.39|10
1728333680000|2024-10-07 20:41:20|15422.25|15342.25|15420.93|15340.93|15422.28|15342.28|15420.87|15340.87|7
1728333690000|2024-10-07 20:41:30|15421.64|15341.64|15422.28|15342.28|15422.28|15342.28|15421.46|15341.46|9
1728333700000|2024-10-07 20:41:40|15422.05|15342.05|15423.22|15343.22|15423.22|15343.22|15422.04|15342.04|9
1728333710000|2024-10-07 20:41:50|15423.27|15343.27|15423.8|15343.8|15423.8|15343.8|15423.27|15343.27|10
1728333720000|2024-10-07 20:42:00|15424.2|15344.2|15424.32|15344.32|15424.34|15344.34|15423.8|15343.8|10
1728333730000|2024-10-07 20:42:10|15424.33|15344.33|15422.63|15342.63|15424.48|15344.48|15422.58|15342.58|9
1728333740000|2024-10-07 20:42:20|15422.64|15342.64|15422.75|15342.75|15422.75|15342.75|15422.34|15342.34|8
1728333750000|2024-10-07 20:42:30|15422.94|15342.94|15423.15|15343.15|15423.16|15343.16|15422.47|15342.47|10
1728333760000|2024-10-07 20:42:40|15423.3|15343.3|15422.8|15342.8|15423.32|15343.32|15422.8|15342.8|9
1728333770000|2024-10-07 20:42:50|15423.15|15343.15|15423.16|15343.16|15423.64|15343.64|15423.12|15343.12|6
1728333780000|2024-10-07 20:43:00|15423.24|15343.24|15423.33|15343.33|15423.33|15343.33|15423.24|15343.24|4
1728333790000|2024-10-07 20:43:10|15423.29|15343.29|15420.02|15340.02|15423.3|15343.3|15419.22|15339.22|9
1728333800000|2024-10-07 20:43:20|15420.04|15340.04|15420.01|15340.01|15420.04|15340.04|15419.59|15339.59|5
1728333810000|2024-10-07 20:43:30|15420.28|15340.28|15420.27|15340.27|15420.28|15340.28|15419.91|15339.91|6
1728333820000|2024-10-07 20:43:40|15420.28|15340.28|15416|15336|15420.28|15340.28|15416|15336|10
1728333830000|2024-10-07 20:43:50|15415.98|15335.98|15415.92|15335.92|15415.98|15335.98|15415.87|15335.87|5
1728333840000|2024-10-07 20:44:00|15415.99|15335.99|15414.98|15334.98|15415.99|15335.99|15414.98|15334.98|7
1728333850000|2024-10-07 20:44:10|15414.97|15334.97|15413.61|15333.61|15414.97|15334.97|15413.57|15333.57|9
1728333860000|2024-10-07 20:44:20|15413.15|15333.15|15411.83|15331.83|15413.36|15333.36|15411.83|15331.83|8
1728333870000|2024-10-07 20:44:30|15412.36|15332.36|15411|15331|15412.36|15332.36|15410.97|15330.97|10
1728333880000|2024-10-07 20:44:40|15410.26|15330.26|15406.75|15326.75|15411.05|15331.05|15406.75|15326.75|8
1728333890000|2024-10-07 20:44:50|15406.69|15326.69|15407.37|15327.37|15407.37|15327.37|15406.69|15326.69|8
1728333900000|2024-10-07 20:45:00|15407.36|15327.36|15407.44|15327.44|15407.44|15327.44|15407.2|15327.2|8
1728333910000|2024-10-07 20:45:10|15407.47|15327.47|15404.66|15324.66|15407.47|15327.47|15404.38|15324.38|10
1728333920000|2024-10-07 20:45:20|15404.84|15324.84|15405.14|15325.14|15405.41|15325.41|15404.84|15324.84|9
1728333930000|2024-10-07 20:45:30|15404.47|15324.47|15403.53|15323.53|15404.47|15324.47|15403.37|15323.37|10
1728333940000|2024-10-07 20:45:40|15403.5|15323.5|15401.47|15321.47|15403.5|15323.5|15401.47|15321.47|10
1728333950000|2024-10-07 20:45:50|15401.34|15321.34|15398.13|15318.13|15401.34|15321.34|15398.13|15318.13|10
1728333960000|2024-10-07 20:46:00|15398|15318|15397.78|15317.78|15399.03|15319.03|15397.78|15317.78|9
1728333970000|2024-10-07 20:46:10|15397.9|15317.9|15398.1|15318.1|15398.16|15318.16|15397.9|15317.9|10
1728333980000|2024-10-07 20:46:20|15398.14|15318.14|15399.27|15319.27|15399.27|15319.27|15398.14|15318.14|10
1728333990000|2024-10-07 20:46:30|15399.14|15319.14|15399.18|15319.18|15399.18|15319.18|15398.69|15318.69|9
1728334000000|2024-10-07 20:46:40|15399.08|15319.08|15401.99|15321.99|15401.99|15321.99|15399.08|15319.08|10
1728334010000|2024-10-07 20:46:50|15402.03|15322.03|15403.12|15323.12|15403.12|15323.12|15402.03|15322.03|7
1728334020000|2024-10-07 20:47:00|15404.24|15324.24|15407|15327|15407|15327|15404.24|15324.24|9
1728334030000|2024-10-07 20:47:10|15406.54|15326.54|15408.48|15328.48|15408.48|15328.48|15406.54|15326.54|8
1728334040000|2024-10-07 20:47:20|15408.07|15328.07|15408.44|15328.44|15408.46|15328.46|15408.07|15328.07|8
1728334050000|2024-10-07 20:47:30|15408.79|15328.79|15411.9|15331.9|15411.9|15331.9|15408.79|15328.79|10
1728334060000|2024-10-07 20:47:40|15411.91|15331.91|15412.08|15332.08|15412.16|15332.16|15411.91|15331.91|8
1728334070000|2024-10-07 20:47:50|15412.05|15332.05|15411.77|15331.77|15412.05|15332.05|15411.77|15331.77|8
1728334080000|2024-10-07 20:48:00|15411.75|15331.75|15412.04|15332.04|15412.04|15332.04|15411.5|15331.5|9
1728334090000|2024-10-07 20:48:10|15412.09|15332.09|15408.47|15328.47|15412.09|15332.09|15408.47|15328.47|10
1728334100000|2024-10-07 20:48:20|15408.29|15328.29|15407.87|15327.87|15408.29|15328.29|15407.59|15327.59|8
1728334110000|2024-10-07 20:48:30|15407.88|15327.88|15407.8|15327.8|15407.88|15327.88|15407.67|15327.67|6
1728334120000|2024-10-07 20:48:40|15407.82|15327.82|15406.72|15326.72|15408.3|15328.3|15406.67|15326.67|7
1728334130000|2024-10-07 20:48:50|15406.74|15326.74|15406.84|15326.84|15407|15327|15406.64|15326.64|10
1728334140000|2024-10-07 20:49:00|15406.99|15326.99|15403.65|15323.65|15406.99|15326.99|15403.61|15323.61|9
1728334150000|2024-10-07 20:49:10|15403.39|15323.39|15404.92|15324.92|15404.94|15324.94|15403.26|15323.26|10
1728334160000|2024-10-07 20:49:20|15405.04|15325.04|15404.33|15324.33|15405.9|15325.9|15404.33|15324.33|10
1728334170000|2024-10-07 20:49:30|15404.46|15324.46|15404.39|15324.39|15404.65|15324.65|15403.8|15323.8|9
1728334180000|2024-10-07 20:49:40|15404.43|15324.43|15405.23|15325.23|15405.23|15325.23|15403.77|15323.77|9
1728334190000|2024-10-07 20:49:50|15405.25|15325.25|15406.07|15326.07|15406.1|15326.1|15405.23|15325.23|8
1728334200000|2024-10-07 20:50:00|15405.88|15325.88|15406.81|15326.81|15406.85|15326.85|15405.88|15325.88|8
1728334210000|2024-10-07 20:50:10|15406.8|15326.8|15406.09|15326.09|15407.11|15327.11|15406.09|15326.09|10
1728334220000|2024-10-07 20:50:20|15405.59|15325.59|15404.98|15324.98|15406.75|15326.75|15404.98|15324.98|10
1728334230000|2024-10-07 20:50:30|15404.54|15324.54|15402.93|15322.93|15404.54|15324.54|15402.93|15322.93|8
1728334240000|2024-10-07 20:50:40|15402.92|15322.92|15403.16|15323.16|15403.2|15323.2|15402.85|15322.85|9
1728334250000|2024-10-07 20:50:50|15403|15323|15401.6|15321.6|15403|15323|15401.6|15321.6|10
1728334260000|2024-10-07 20:51:00|15401.56|15321.56|15400.64|15320.64|15401.94|15321.94|15400.2|15320.2|10
1728334270000|2024-10-07 20:51:10|15400.63|15320.63|15400.79|15320.79|15400.87|15320.87|15400.59|15320.59|9
1728334280000|2024-10-07 20:51:20|15400.66|15320.66|15400.8|15320.8|15400.8|15320.8|15399.83|15319.83|10
1728334290000|2024-10-07 20:51:30|15400.83|15320.83|15400.07|15320.07|15401.27|15321.27|15400.07|15320.07|10
1728334300000|2024-10-07 20:51:40|15400.13|15320.13|15401.06|15321.06|15401.06|15321.06|15400.13|15320.13|7
1728334310000|2024-10-07 20:51:50|15401.04|15321.04|15400.25|15320.25|15401.04|15321.04|15400.25|15320.25|6
1728334320000|2024-10-07 20:52:00|15400.52|15320.52|15400.86|15320.86|15400.86|15320.86|15400.52|15320.52|5
1728334330000|2024-10-07 20:52:10|15401.09|15321.09|15401.15|15321.15|15401.19|15321.19|15401.05|15321.05|6
1728334340000|2024-10-07 20:52:20|15400.8|15320.8|15401.52|15321.52|15401.52|15321.52|15400.2|15320.2|10
1728334350000|2024-10-07 20:52:30|15400.78|15320.78|15401.59|15321.59|15401.59|15321.59|15400.78|15320.78|8
1728334360000|2024-10-07 20:52:40|15401.6|15321.6|15401.6|15321.6|15401.6|15321.6|15401.59|15321.59|3
1728334370000|2024-10-07 20:52:50|15402.15|15322.15|15402.06|15322.06|15402.15|15322.15|15401.68|15321.68|8
1728334380000|2024-10-07 20:53:00|15401.83|15321.83|15401.76|15321.76|15402.15|15322.15|15401.64|15321.64|9
1728334390000|2024-10-07 20:53:10|15401.73|15321.73|15401.45|15321.45|15401.73|15321.73|15401.14|15321.14|9
1728334400000|2024-10-07 20:53:20|15401.44|15321.44|15400.78|15320.78|15401.44|15321.44|15400.5|15320.5|9
1728334410000|2024-10-07 20:53:30|15400.79|15320.79|15401.13|15321.13|15401.38|15321.38|15400.79|15320.79|7
1728334420000|2024-10-07 20:53:40|15399.96|15319.96|15398.52|15318.52|15399.96|15319.96|15398.52|15318.52|7
1728334430000|2024-10-07 20:53:50|15397.74|15317.74|15396.81|15316.81|15398.2|15318.2|15396.81|15316.81|7
1728334440000|2024-10-07 20:54:00|15396.65|15316.65|15395.39|15315.39|15397.16|15317.16|15395.39|15315.39|10
1728334450000|2024-10-07 20:54:10|15395.69|15315.69|15393.7|15313.7|15395.69|15315.69|15393.7|15313.7|10
1728334460000|2024-10-07 20:54:20|15393.87|15313.87|15394.54|15314.54|15394.54|15314.54|15393.87|15313.87|9
1728334470000|2024-10-07 20:54:30|15394.56|15314.56|15391.58|15311.58|15394.65|15314.65|15391.58|15311.58|7
1728334480000|2024-10-07 20:54:40|15391.57|15311.57|15391.45|15311.45|15391.75|15311.75|15391.21|15311.21|9
1728334490000|2024-10-07 20:54:50|15391.4|15311.4|15390.74|15310.74|15391.4|15311.4|15390.74|15310.74|9
1728334500000|2024-10-07 20:55:00|15390.79|15310.79|15388.68|15308.68|15390.79|15310.79|15388.59|15308.59|10
1728334510000|2024-10-07 20:55:10|15388.25|15308.25|15389.42|15309.42|15389.42|15309.42|15388.11|15308.11|9
1728334520000|2024-10-07 20:55:20|15389.7|15309.7|15389.88|15309.88|15389.88|15309.88|15389.65|15309.65|9
1728334530000|2024-10-07 20:55:30|15389.84|15309.84|15391.18|15311.18|15391.18|15311.18|15389.84|15309.84|10
1728334540000|2024-10-07 20:55:40|15391.22|15311.22|15391.28|15311.28|15391.28|15311.28|15391.22|15311.22|4
1728334550000|2024-10-07 20:55:50|15391.33|15311.33|15391.72|15311.72|15391.95|15311.95|15391.33|15311.33|8
1728334560000|2024-10-07 20:56:00|15391.87|15311.87|15393.15|15313.15|15393.3|15313.3|15391.87|15311.87|9
1728334570000|2024-10-07 20:56:10|15393.61|15313.61|15394.1|15314.1|15394.1|15314.1|15393.51|15313.51|9
1728334580000|2024-10-07 20:56:20|15393.31|15313.31|15393.62|15313.62|15393.62|15313.62|15393.31|15313.31|7
1728334590000|2024-10-07 20:56:30|15393.56|15313.56|15396.35|15316.35|15398.04|15318.04|15393.43|15313.43|10
1728334600000|2024-10-07 20:56:40|15396.56|15316.56|15396.2|15316.2|15396.61|15316.61|15396.2|15316.2|10
1728334610000|2024-10-07 20:56:50|15396.22|15316.22|15397.19|15317.19|15397.5|15317.5|15396.22|15316.22|7
1728334620000|2024-10-07 20:57:00|15397.27|15317.27|15397.01|15317.01|15397.76|15317.76|15396.88|15316.88|8
1728334630000|2024-10-07 20:57:10|15396.97|15316.97|15396.76|15316.76|15397.11|15317.11|15396.58|15316.58|10
1728334640000|2024-10-07 20:57:20|15396.58|15316.58|15395.33|15315.33|15396.58|15316.58|15395.33|15315.33|7
1728334650000|2024-10-07 20:57:30|15395.32|15315.32|15394.62|15314.62|15395.32|15315.32|15394.62|15314.62|8
1728334660000|2024-10-07 20:57:40|15394.79|15314.79|15393.21|15313.21|15395.25|15315.25|15393.21|15313.21|10
1728334670000|2024-10-07 20:57:50|15392.93|15312.93|15393.06|15313.06|15393.1|15313.1|15392.58|15312.58|8
1728334680000|2024-10-07 20:58:00|15393.07|15313.07|15391.55|15311.55|15393.07|15313.07|15391.55|15311.55|7
1728334690000|2024-10-07 20:58:10|15391.93|15311.93|15392.29|15312.29|15392.93|15312.93|15391.78|15311.78|10
1728334700000|2024-10-07 20:58:20|15392.3|15312.3|15392.12|15312.12|15392.3|15312.3|15391.42|15311.42|10
1728334710000|2024-10-07 20:58:30|15392.13|15312.13|15391.55|15311.55|15392.14|15312.14|15391.3|15311.3|8
1728334720000|2024-10-07 20:58:40|15391.84|15311.84|15391.51|15311.51|15392.3|15312.3|15391.14|15311.14|9
1728334730000|2024-10-07 20:58:50|15391.52|15311.52|15390.28|15310.28|15391.54|15311.54|15389.5|15309.5|10
1728334740000|2024-10-07 20:59:00|15390.08|15310.08|15387.68|15307.68|15390.08|15310.08|15387.64|15307.64|9
1728334750000|2024-10-07 20:59:10|15387.95|15307.95|15387.66|15307.66|15389|15309|15387.66|15307.66|9
1728334760000|2024-10-07 20:59:20|15387.65|15307.65|15386.95|15306.95|15387.75|15307.75|15386.95|15306.95|7
1728334770000|2024-10-07 20:59:30|15388.16|15308.16|15388.38|15308.38|15388.39|15308.39|15387.99|15307.99|8
1728334780000|2024-10-07 20:59:40|15388.45|15308.45|15389.83|15309.83|15389.84|15309.84|15388.45|15308.45|8
1728334790000|2024-10-07 20:59:50|15389.82|15309.82|15391.08|15311.08|15391.32|15311.32|15389.79|15309.79|5
1728334800000|2024-10-07 21:00:00|15391.09|15311.09|15389.98|15309.98|15391.09|15311.09|15389.68|15309.68|10
1728334810000|2024-10-07 21:00:10|15390.08|15310.08|15390.45|15310.45|15390.97|15310.97|15389.66|15309.66|8
1728334820000|2024-10-07 21:00:20|15390.44|15310.44|15390.5|15310.5|15390.79|15310.79|15390.41|15310.41|7
1728334830000|2024-10-07 21:00:30|15391.33|15311.33|15390.85|15310.85|15391.33|15311.33|15390.73|15310.73|10
1728334840000|2024-10-07 21:00:40|15390.64|15310.64|15389.81|15309.81|15390.64|15310.64|15389.78|15309.78|7
1728334850000|2024-10-07 21:00:50|15389.76|15309.76|15389.3|15309.3|15389.76|15309.76|15389.3|15309.3|9
1728334860000|2024-10-07 21:01:00|15389.88|15309.88|15390.43|15310.43|15390.64|15310.64|15389.88|15309.88|9
1728334870000|2024-10-07 21:01:10|15391.32|15311.32|15390.41|15310.41|15391.33|15311.33|15390.39|15310.39|10
1728334880000|2024-10-07 21:01:20|15390.45|15310.45|15392.55|15312.55|15392.59|15312.59|15390.45|15310.45|10
1728334890000|2024-10-07 21:01:30|15392.32|15312.32|15394.84|15314.84|15394.84|15314.84|15392.32|15312.32|8
1728334900000|2024-10-07 21:01:40|15394.67|15314.67|15396.85|15316.85|15396.85|15316.85|15393.27|15313.27|10
1728334910000|2024-10-07 21:01:50|15396.99|15316.99|15398.56|15318.56|15398.58|15318.58|15396.99|15316.99|10
1728334920000|2024-10-07 21:02:00|15398.55|15318.55|15399.94|15319.94|15399.95|15319.95|15398.55|15318.55|7
1728334930000|2024-10-07 21:02:10|15400.25|15320.25|15401.99|15321.99|15401.99|15321.99|15400.25|15320.25|9
1728334940000|2024-10-07 21:02:20|15401.31|15321.31|15402.59|15322.59|15402.59|15322.59|15401.3|15321.3|10
1728334950000|2024-10-07 21:02:30|15402.47|15322.47|15403.82|15323.82|15403.82|15323.82|15402.47|15322.47|10
1728334960000|2024-10-07 21:02:40|15403.73|15323.73|15405.73|15325.73|15405.73|15325.73|15403.73|15323.73|9
1728334970000|2024-10-07 21:02:50|15405.03|15325.03|15405.36|15325.36|15405.36|15325.36|15405.03|15325.03|9
1728334980000|2024-10-07 21:03:00|15405.37|15325.37|15404.73|15324.73|15405.37|15325.37|15404.41|15324.41|9
1728334990000|2024-10-07 21:03:10|15404.72|15324.72|15405|15325|15405|15325|15404.69|15324.69|7
1728335000000|2024-10-07 21:03:20|15404.99|15324.99|15405.17|15325.17|15405.66|15325.66|15404.99|15324.99|9
1728335010000|2024-10-07 21:03:30|15405.57|15325.57|15405.97|15325.97|15405.97|15325.97|15405.57|15325.57|10
1728335020000|2024-10-07 21:03:40|15405.9|15325.9|15405.73|15325.73|15405.9|15325.9|15405.47|15325.47|8
1728335030000|2024-10-07 21:03:50|15405.74|15325.74|15406.8|15326.8|15406.8|15326.8|15405.74|15325.74|9
1728335040000|2024-10-07 21:04:00|15406.2|15326.2|15405.31|15325.31|15406.27|15326.27|15405.31|15325.31|9
1728335050000|2024-10-07 21:04:10|15404.83|15324.83|15404.77|15324.77|15404.9|15324.9|15404.45|15324.45|8
1728335060000|2024-10-07 21:04:20|15404.82|15324.82|15406.78|15326.78|15406.78|15326.78|15404.82|15324.82|10
1728335070000|2024-10-07 21:04:30|15406.82|15326.82|15408.04|15328.04|15408.04|15328.04|15406.82|15326.82|10
1728335080000|2024-10-07 21:04:40|15408.43|15328.43|15411.96|15331.96|15412.42|15332.42|15408.43|15328.43|10
1728335090000|2024-10-07 21:04:50|15412|15332|15414.4|15334.4|15414.42|15334.42|15412|15332|10
1728335100000|2024-10-07 21:05:00|15414.39|15334.39|15420.69|15340.69|15421.15|15341.15|15414.39|15334.39|10
1728335110000|2024-10-07 21:05:10|15420.83|15340.83|15423.1|15343.1|15423.1|15343.1|15419.81|15339.81|9
1728335120000|2024-10-07 21:05:20|15423.52|15343.52|15426.23|15346.23|15426.23|15346.23|15423.52|15343.52|10
1728335130000|2024-10-07 21:05:30|15426.25|15346.25|15424.86|15344.86|15426.26|15346.26|15424.86|15344.86|7
1728335140000|2024-10-07 21:05:40|15424.85|15344.85|15429.7|15349.7|15429.7|15349.7|15424.85|15344.85|10
1728335150000|2024-10-07 21:05:50|15430.37|15350.37|15429.91|15349.91|15430.37|15350.37|15429.9|15349.9|8
1728335160000|2024-10-07 21:06:00|15430.2|15350.2|15434.05|15354.05|15434.05|15354.05|15430.2|15350.2|10
1728335170000|2024-10-07 21:06:10|15433.31|15353.31|15439.42|15359.42|15440.56|15360.56|15433.31|15353.31|10
1728335180000|2024-10-07 21:06:20|15439.45|15359.45|15437.19|15357.19|15439.49|15359.49|15437.19|15357.19|10
1728335190000|2024-10-07 21:06:30|15436.79|15356.79|15436.75|15356.75|15437.17|15357.17|15436.75|15356.75|8
1728335200000|2024-10-07 21:06:40|15436.76|15356.76|15436.66|15356.66|15437.67|15357.67|15436.66|15356.66|8
1728335210000|2024-10-07 21:06:50|15435.6|15355.6|15435.36|15355.36|15435.68|15355.68|15435.34|15355.34|9
1728335220000|2024-10-07 21:07:00|15435.1|15355.1|15435.16|15355.16|15435.18|15355.18|15435.05|15355.05|8
1728335230000|2024-10-07 21:07:10|15435.13|15355.13|15435.01|15355.01|15435.4|15355.4|15434.96|15354.96|10
1728335240000|2024-10-07 21:07:20|15434.98|15354.98|15435.26|15355.26|15435.33|15355.33|15434.98|15354.98|9
1728335250000|2024-10-07 21:07:30|15435.56|15355.56|15440.7|15360.7|15440.7|15360.7|15435.56|15355.56|7
1728335260000|2024-10-07 21:07:40|15441.1|15361.1|15440.51|15360.51|15441.11|15361.11|15440.08|15360.08|8
1728335270000|2024-10-07 21:07:50|15440.5|15360.5|15440.41|15360.41|15440.96|15360.96|15440.34|15360.34|10
1728335280000|2024-10-07 21:08:00|15440.5|15360.5|15440.63|15360.63|15441.04|15361.04|15440.5|15360.5|9
1728335290000|2024-10-07 21:08:10|15440.44|15360.44|15441.96|15361.96|15441.96|15361.96|15440.4|15360.4|9
1728335300000|2024-10-07 21:08:20|15441.34|15361.34|15441.02|15361.02|15441.35|15361.35|15440.24|15360.24|7
1728335310000|2024-10-07 21:08:30|15440.43|15360.43|15440.64|15360.64|15440.87|15360.87|15440.43|15360.43|9
1728335320000|2024-10-07 21:08:40|15440.57|15360.57|15440.75|15360.75|15440.77|15360.77|15440.18|15360.18|10
1728335330000|2024-10-07 21:08:50|15440.31|15360.31|15440.55|15360.55|15440.55|15360.55|15440.06|15360.06|6
1728335340000|2024-10-07 21:09:00|15441.07|15361.07|15438.41|15358.41|15441.07|15361.07|15438.4|15358.4|8
1728335350000|2024-10-07 21:09:10|15437.01|15357.01|15438.81|15358.81|15438.81|15358.81|15436.91|15356.91|8
1728335360000|2024-10-07 21:09:20|15438.8|15358.8|15437.68|15357.68|15438.8|15358.8|15437.68|15357.68|8
1728335370000|2024-10-07 21:09:30|15437.79|15357.79|15437.7|15357.7|15437.96|15357.96|15437.69|15357.69|7
1728335380000|2024-10-07 21:09:40|15437.69|15357.69|15437.82|15357.82|15437.82|15357.82|15437.69|15357.69|4
1728335390000|2024-10-07 21:09:50|15437.71|15357.71|15437.75|15357.75|15437.78|15357.78|15437.7|15357.7|5
1728335400000|2024-10-07 21:10:00|15437.76|15357.76|15437.77|15357.77|15437.77|15357.77|15437.75|15357.75|3
1728335410000|2024-10-07 21:10:10|15437.78|15357.78|15437.94|15357.94|15438.03|15358.03|15437.78|15357.78|6
1728335420000|2024-10-07 21:10:20|15437.92|15357.92|15438.85|15358.85|15438.85|15358.85|15437.91|15357.91|9
1728335430000|2024-10-07 21:10:30|15438.34|15358.34|15438.44|15358.44|15438.45|15358.45|15438.15|15358.15|8
1728335440000|2024-10-07 21:10:40|15438.37|15358.37|15436.41|15356.41|15438.37|15358.37|15436.41|15356.41|10
1728335450000|2024-10-07 21:10:50|15436.4|15356.4|15432.88|15352.88|15436.4|15356.4|15432.82|15352.82|10
1728335460000|2024-10-07 21:11:00|15432.86|15352.86|15433.06|15353.06|15433.06|15353.06|15431.67|15351.67|9
1728335470000|2024-10-07 21:11:10|15433.05|15353.05|15432.24|15352.24|15433.05|15353.05|15432.05|15352.05|7
1728335480000|2024-10-07 21:11:20|15432.25|15352.25|15432.26|15352.26|15432.26|15352.26|15432.25|15352.25|2
1728335490000|2024-10-07 21:11:30|15432.24|15352.24|15430.74|15350.74|15432.24|15352.24|15430.74|15350.74|8
1728335500000|2024-10-07 21:11:40|15430.73|15350.73|15430.78|15350.78|15430.78|15350.78|15430.53|15350.53|7
1728335510000|2024-10-07 21:11:50|15430.79|15350.79|15430.86|15350.86|15430.86|15350.86|15430.62|15350.62|6
1728335520000|2024-10-07 21:12:00|15430.85|15350.85|15432.43|15352.43|15432.43|15352.43|15430.85|15350.85|8
1728335530000|2024-10-07 21:12:10|15432.52|15352.52|15432.5|15352.5|15432.55|15352.55|15432.5|15352.5|7
1728335540000|2024-10-07 21:12:20|15432.76|15352.76|15433.25|15353.25|15433.34|15353.34|15432.55|15352.55|8
1728335550000|2024-10-07 21:12:30|15433.14|15353.14|15432.63|15352.63|15433.15|15353.15|15432.63|15352.63|8
1728335560000|2024-10-07 21:12:40|15432.7|15352.7|15433.73|15353.73|15433.76|15353.76|15432.7|15352.7|8
1728335570000|2024-10-07 21:12:50|15433.77|15353.77|15433.77|15353.77|15433.77|15353.77|15433.64|15353.64|6
1728335580000|2024-10-07 21:13:00|15434.66|15354.66|15436.87|15356.87|15436.87|15356.87|15433.93|15353.93|10
1728335590000|2024-10-07 21:13:10|15436.58|15356.58|15437.11|15357.11|15437.11|15357.11|15436.5|15356.5|10
1728335600000|2024-10-07 21:13:20|15437.12|15357.12|15437.32|15357.32|15438.2|15358.2|15437.12|15357.12|8
1728335610000|2024-10-07 21:13:30|15437.31|15357.31|15437.33|15357.33|15437.33|15357.33|15437.29|15357.29|6
1728335620000|2024-10-07 21:13:40|15438.6|15358.6|15439.81|15359.81|15440.07|15360.07|15438.54|15358.54|8
1728335630000|2024-10-07 21:13:50|15440.17|15360.17|15440.93|15360.93|15440.94|15360.94|15440.17|15360.17|9
1728335640000|2024-10-07 21:14:00|15440.96|15360.96|15439.36|15359.36|15440.97|15360.97|15439.36|15359.36|9
1728335650000|2024-10-07 21:14:10|15439.16|15359.16|15439.36|15359.36|15440.21|15360.21|15438.87|15358.87|9
1728335660000|2024-10-07 21:14:20|15439.8|15359.8|15440.6|15360.6|15440.73|15360.73|15439.8|15359.8|6
1728335670000|2024-10-07 21:14:30|15440.1|15360.1|15440.56|15360.56|15440.56|15360.56|15440.1|15360.1|4
1728335680000|2024-10-07 21:14:40|15441.53|15361.53|15443.66|15363.66|15443.66|15363.66|15441.53|15361.53|10
1728335690000|2024-10-07 21:14:50|15443.38|15363.38|15443.55|15363.55|15443.93|15363.93|15443.38|15363.38|8
1728335700000|2024-10-07 21:15:00|15443.54|15363.54|15442.83|15362.83|15443.54|15363.54|15442.68|15362.68|8
1728335710000|2024-10-07 21:15:10|15442.85|15362.85|15442.04|15362.04|15443.23|15363.23|15442.04|15362.04|8
1728335720000|2024-10-07 21:15:20|15441.92|15361.92|15440.83|15360.83|15441.92|15361.92|15440.71|15360.71|9
1728335730000|2024-10-07 21:15:30|15440.64|15360.64|15440.11|15360.11|15440.64|15360.64|15440.07|15360.07|7
1728335740000|2024-10-07 21:15:40|15440.12|15360.12|15440.07|15360.07|15440.24|15360.24|15440.07|15360.07|10
1728335750000|2024-10-07 21:15:50|15440.21|15360.21|15440.11|15360.11|15440.24|15360.24|15439.82|15359.82|9
1728335760000|2024-10-07 21:16:00|15440.12|15360.12|15439.97|15359.97|15440.12|15360.12|15439.53|15359.53|5
1728335770000|2024-10-07 21:16:10|15439.98|15359.98|15440.05|15360.05|15440.05|15360.05|15439.73|15359.73|9
1728335780000|2024-10-07 21:16:20|15439.61|15359.61|15438.45|15358.45|15439.61|15359.61|15438.45|15358.45|8
1728335790000|2024-10-07 21:16:30|15438.57|15358.57|15437.64|15357.64|15438.84|15358.84|15437.64|15357.64|5
1728335800000|2024-10-07 21:16:40|15437.56|15357.56|15435.58|15355.58|15437.56|15357.56|15435.35|15355.35|10
1728335810000|2024-10-07 21:16:50|15435.51|15355.51|15434.89|15354.89|15435.51|15355.51|15434.86|15354.86|8
1728335820000|2024-10-07 21:17:00|15434.88|15354.88|15433.65|15353.65|15434.88|15354.88|15433.65|15353.65|9
1728335830000|2024-10-07 21:17:10|15433.64|15353.64|15432.55|15352.55|15433.64|15353.64|15432.54|15352.54|7
1728335840000|2024-10-07 21:17:20|15432.6|15352.6|15434.66|15354.66|15434.69|15354.69|15432.46|15352.46|10
1728335850000|2024-10-07 21:17:30|15434.6|15354.6|15435.3|15355.3|15435.3|15355.3|15434.56|15354.56|5
1728335860000|2024-10-07 21:17:40|15435.14|15355.14|15434.49|15354.49|15435.41|15355.41|15434.49|15354.49|8
1728335870000|2024-10-07 21:17:50|15434.44|15354.44|15434.32|15354.32|15434.55|15354.55|15433.98|15353.98|9
1728335880000|2024-10-07 21:18:00|15434.53|15354.53|15433.35|15353.35|15434.63|15354.63|15433.35|15353.35|10
1728335890000|2024-10-07 21:18:10|15433.92|15353.92|15433.31|15353.31|15433.92|15353.92|15433.03|15353.03|9
1728335900000|2024-10-07 21:18:20|15433.29|15353.29|15433.19|15353.19|15433.29|15353.29|15432.37|15352.37|9
1728335910000|2024-10-07 21:18:30|15433.18|15353.18|15432.86|15352.86|15433.18|15353.18|15432.37|15352.37|7
1728335920000|2024-10-07 21:18:40|15433.19|15353.19|15432.25|15352.25|15433.19|15353.19|15432.25|15352.25|7
1728335930000|2024-10-07 21:18:50|15432.03|15352.03|15431.08|15351.08|15432.09|15352.09|15431.08|15351.08|9
1728335940000|2024-10-07 21:19:00|15430.28|15350.28|15430.11|15350.11|15430.28|15350.28|15429.84|15349.84|8
1728335950000|2024-10-07 21:19:10|15430.4|15350.4|15430.32|15350.32|15430.4|15350.4|15430.3|15350.3|7
1728335960000|2024-10-07 21:19:20|15430.4|15350.4|15426.1|15346.1|15430.4|15350.4|15426.1|15346.1|9
1728335970000|2024-10-07 21:19:30|15425.97|15345.97|15422.85|15342.85|15425.97|15345.97|15422.85|15342.85|10
1728335980000|2024-10-07 21:19:40|15423.74|15343.74|15424.77|15344.77|15424.81|15344.81|15422.85|15342.85|9
1728335990000|2024-10-07 21:19:50|15424.74|15344.74|15424.77|15344.77|15424.77|15344.77|15424.33|15344.33|7
1728336000000|2024-10-07 21:20:00|15424.8|15344.8|15419.93|15339.93|15424.8|15344.8|15419.93|15339.93|10
1728336010000|2024-10-07 21:20:10|15420.81|15340.81|15420.32|15340.32|15420.81|15340.81|15419.96|15339.96|10
1728336020000|2024-10-07 21:20:20|15420.33|15340.33|15420.47|15340.47|15420.8|15340.8|15420.28|15340.28|9
1728336030000|2024-10-07 21:20:30|15419.92|15339.92|15419.87|15339.87|15420.13|15340.13|15419.57|15339.57|10
1728336040000|2024-10-07 21:20:40|15419.9|15339.9|15420.12|15340.12|15420.12|15340.12|15419.9|15339.9|8
1728336050000|2024-10-07 21:20:50|15420.13|15340.13|15420.3|15340.3|15420.3|15340.3|15420.13|15340.13|7
1728336060000|2024-10-07 21:21:00|15420.41|15340.41|15420.37|15340.37|15420.41|15340.41|15420.37|15340.37|4
1728336070000|2024-10-07 21:21:10|15420.35|15340.35|15419.33|15339.33|15420.36|15340.36|15419.04|15339.04|9
1728336080000|2024-10-07 21:21:20|15419.07|15339.07|15419.63|15339.63|15419.63|15339.63|15419.07|15339.07|7
1728336090000|2024-10-07 21:21:30|15419.23|15339.23|15418.79|15338.79|15419.39|15339.39|15418.37|15338.37|8
1728336100000|2024-10-07 21:21:40|15418.78|15338.78|15418.62|15338.62|15418.78|15338.78|15418.54|15338.54|8
1728336110000|2024-10-07 21:21:50|15418.6|15338.6|15416.8|15336.8|15418.6|15338.6|15416.79|15336.79|10
1728336120000|2024-10-07 21:22:00|15417.18|15337.18|15416.52|15336.52|15417.18|15337.18|15416.52|15336.52|3
1728336130000|2024-10-07 21:22:10|15416.56|15336.56|15416.39|15336.39|15417.16|15337.16|15416.39|15336.39|9
1728336140000|2024-10-07 21:22:20|15416.38|15336.38|15416.26|15336.26|15416.48|15336.48|15415.27|15335.27|9
1728336150000|2024-10-07 21:22:30|15416.09|15336.09|15417.15|15337.15|15417.15|15337.15|15415.72|15335.72|9
1728336160000|2024-10-07 21:22:40|15417.14|15337.14|15417.46|15337.46|15418.42|15338.42|15417.04|15337.04|8
1728336170000|2024-10-07 21:22:50|15417.79|15337.79|15418.72|15338.72|15418.72|15338.72|15417.54|15337.54|8
1728336180000|2024-10-07 21:23:00|15418.76|15338.76|15421.48|15341.48|15421.48|15341.48|15418.42|15338.42|8
1728336190000|2024-10-07 21:23:10|15421.4|15341.4|15427.3|15347.3|15427.34|15347.34|15421.4|15341.4|10
1728336200000|2024-10-07 21:23:20|15427.41|15347.41|15428.91|15348.91|15429.04|15349.04|15427.41|15347.41|10
1728336210000|2024-10-07 21:23:30|15429.46|15349.46|15430.35|15350.35|15430.35|15350.35|15428.52|15348.52|8
1728336220000|2024-10-07 21:23:40|15430.42|15350.42|15433.98|15353.98|15433.98|15353.98|15430.42|15350.42|7
1728336230000|2024-10-07 21:23:50|15434.29|15354.29|15435.61|15355.61|15435.9|15355.9|15434.29|15354.29|9
1728336240000|2024-10-07 21:24:00|15434.67|15354.67|15436.63|15356.63|15436.78|15356.78|15434.19|15354.19|10
1728336250000|2024-10-07 21:24:10|15436.64|15356.64|15437.41|15357.41|15437.61|15357.61|15436.64|15356.64|9
1728336260000|2024-10-07 21:24:20|15437.42|15357.42|15437.58|15357.58|15437.62|15357.62|15437.42|15357.42|7
1728336270000|2024-10-07 21:24:30|15437.91|15357.91|15437.34|15357.34|15437.91|15357.91|15437.19|15357.19|10
1728336280000|2024-10-07 21:24:40|15437.51|15357.51|15436.74|15356.74|15437.55|15357.55|15436.15|15356.15|9
1728336290000|2024-10-07 21:24:50|15436.75|15356.75|15436.74|15356.74|15436.76|15356.76|15436.65|15356.65|7
1728336300000|2024-10-07 21:25:00|15436.72|15356.72|15434.87|15354.87|15436.72|15356.72|15434.87|15354.87|10
1728336310000|2024-10-07 21:25:10|15434.86|15354.86|15434.03|15354.03|15434.86|15354.86|15434.03|15354.03|8
1728336320000|2024-10-07 21:25:20|15433.96|15353.96|15430.75|15350.75|15433.97|15353.97|15430.75|15350.75|10
1728336330000|2024-10-07 21:25:30|15431.56|15351.56|15430.49|15350.49|15431.56|15351.56|15430.48|15350.48|8
1728336340000|2024-10-07 21:25:40|15430.7|15350.7|15431.36|15351.36|15431.68|15351.68|15430.7|15350.7|9
1728336350000|2024-10-07 21:25:50|15431.38|15351.38|15430.16|15350.16|15431.38|15351.38|15430.16|15350.16|9
1728336360000|2024-10-07 21:26:00|15430.41|15350.41|15429.79|15349.79|15430.41|15350.41|15429.35|15349.35|8
1728336370000|2024-10-07 21:26:10|15429.77|15349.77|15429.7|15349.7|15430.1|15350.1|15429.7|15349.7|9
1728336380000|2024-10-07 21:26:20|15429.54|15349.54|15428.72|15348.72|15429.67|15349.67|15428.72|15348.72|8
1728336390000|2024-10-07 21:26:30|15428.66|15348.66|15429.17|15349.17|15429.2|15349.2|15428.66|15348.66|7
1728336400000|2024-10-07 21:26:40|15429.16|15349.16|15428.9|15348.9|15429.17|15349.17|15428.66|15348.66|8
1728336410000|2024-10-07 21:26:50|15428.71|15348.71|15428.62|15348.62|15428.91|15348.91|15428.61|15348.61|8
1728336420000|2024-10-07 21:27:00|15428.56|15348.56|15428.78|15348.78|15428.78|15348.78|15428.56|15348.56|5
1728336430000|2024-10-07 21:27:10|15428.83|15348.83|15429.46|15349.46|15429.65|15349.65|15428.83|15348.83|9
1728336440000|2024-10-07 21:27:20|15429.45|15349.45|15432.11|15352.11|15432.11|15352.11|15428.75|15348.75|10
1728336450000|2024-10-07 21:27:30|15431.97|15351.97|15433.86|15353.86|15434.39|15354.39|15431.97|15351.97|9
1728336460000|2024-10-07 21:27:40|15433.76|15353.76|15434.15|15354.15|15434.15|15354.15|15433.76|15353.76|6
1728336470000|2024-10-07 21:27:50|15434.17|15354.17|15434.47|15354.47|15434.47|15354.47|15433.51|15353.51|10
1728336480000|2024-10-07 21:28:00|15434.26|15354.26|15434.57|15354.57|15434.7|15354.7|15434.26|15354.26|9
1728336490000|2024-10-07 21:28:10|15434.25|15354.25|15434.56|15354.56|15434.56|15354.56|15434.17|15354.17|5
1728336500000|2024-10-07 21:28:20|15434.51|15354.51|15435.86|15355.86|15436|15356|15434.51|15354.51|8
1728336510000|2024-10-07 21:28:30|15435.85|15355.85|15436.1|15356.1|15436.37|15356.37|15435.79|15355.79|9
1728336520000|2024-10-07 21:28:40|15436.09|15356.09|15437.17|15357.17|15437.17|15357.17|15436.09|15356.09|8
1728336530000|2024-10-07 21:28:50|15437.12|15357.12|15437.4|15357.4|15437.4|15357.4|15437.12|15357.12|10
1728336540000|2024-10-07 21:29:00|15437.26|15357.26|15437.7|15357.7|15438.12|15358.12|15437.26|15357.26|9
1728336550000|2024-10-07 21:29:10|15437.69|15357.69|15438.67|15358.67|15438.67|15358.67|15437.69|15357.69|8
1728336560000|2024-10-07 21:29:20|15438.42|15358.42|15438.61|15358.61|15438.74|15358.74|15438.21|15358.21|6
1728336570000|2024-10-07 21:29:30|15438.6|15358.6|15439.01|15359.01|15439.01|15359.01|15438.41|15358.41|4
1728336580000|2024-10-07 21:29:40|15439.26|15359.26|15445.2|15365.2|15445.2|15365.2|15438.92|15358.92|10
1728336590000|2024-10-07 21:29:50|15447.91|15367.91|15450.42|15370.42|15450.42|15370.42|15447.67|15367.67|9
1728336600000|2024-10-07 21:30:00|15450.52|15370.52|15454.99|15374.99|15454.99|15374.99|15450.52|15370.52|10
1728336610000|2024-10-07 21:30:10|15454.23|15374.23|15455.44|15375.44|15455.82|15375.82|15453.27|15373.27|10
1728336620000|2024-10-07 21:30:20|15455.88|15375.88|15457.17|15377.17|15457.2|15377.2|15455.88|15375.88|10
1728336630000|2024-10-07 21:30:30|15457.25|15377.25|15457.39|15377.39|15457.78|15377.78|15457.25|15377.25|9
1728336640000|2024-10-07 21:30:40|15457.45|15377.45|15457.32|15377.32|15458.47|15378.47|15457.2|15377.2|7
1728336650000|2024-10-07 21:30:50|15458.92|15378.92|15459.79|15379.79|15460.3|15380.3|15458.92|15378.92|8
1728336660000|2024-10-07 21:31:00|15460.29|15380.29|15460.99|15380.99|15460.99|15380.99|15460.15|15380.15|6
1728336670000|2024-10-07 21:31:10|15460.75|15380.75|15461.35|15381.35|15461.35|15381.35|15460.58|15380.58|10
1728336680000|2024-10-07 21:31:20|15461.58|15381.58|15463.32|15383.32|15463.32|15383.32|15461.58|15381.58|9
1728336690000|2024-10-07 21:31:30|15466.83|15386.83|15468.57|15388.57|15468.57|15388.57|15466.83|15386.83|9
1728336700000|2024-10-07 21:31:40|15468.44|15388.44|15467.83|15387.83|15469.42|15389.42|15466.82|15386.82|10
1728336710000|2024-10-07 21:31:50|15468.2|15388.2|15469.1|15389.1|15469.11|15389.11|15468.2|15388.2|8
1728336720000|2024-10-07 21:32:00|15468.58|15388.58|15468.49|15388.49|15468.99|15388.99|15468.24|15388.24|8
1728336730000|2024-10-07 21:32:10|15468.45|15388.45|15467.99|15387.99|15468.57|15388.57|15467.26|15387.26|9
1728336740000|2024-10-07 21:32:20|15467.67|15387.67|15467.74|15387.74|15467.83|15387.83|15467.36|15387.36|7
1728336750000|2024-10-07 21:32:30|15467.76|15387.76|15465.93|15385.93|15467.76|15387.76|15465.91|15385.91|9
1728336760000|2024-10-07 21:32:40|15465.95|15385.95|15464.45|15384.45|15466.09|15386.09|15464.45|15384.45|10
1728336770000|2024-10-07 21:32:50|15464.51|15384.51|15464.86|15384.86|15464.86|15384.86|15463.9|15383.9|9
1728336780000|2024-10-07 21:33:00|15463.86|15383.86|15464.56|15384.56|15464.56|15384.56|15463.86|15383.86|9
1728336790000|2024-10-07 21:33:10|15464.6|15384.6|15464.62|15384.62|15464.66|15384.66|15464.57|15384.57|10
1728336800000|2024-10-07 21:33:20|15464.64|15384.64|15465.5|15385.5|15465.5|15385.5|15464.03|15384.03|8
1728336810000|2024-10-07 21:33:30|15465.89|15385.89|15465.57|15385.57|15465.91|15385.91|15465.11|15385.11|7
1728336820000|2024-10-07 21:33:40|15465.79|15385.79|15465.63|15385.63|15465.79|15385.79|15465.42|15385.42|8
1728336830000|2024-10-07 21:33:50|15465.62|15385.62|15465.52|15385.52|15465.9|15385.9|15465.5|15385.5|9
1728336840000|2024-10-07 21:34:00|15465.51|15385.51|15464.75|15384.75|15465.54|15385.54|15464.74|15384.74|7
1728336850000|2024-10-07 21:34:10|15464.73|15384.73|15464.72|15384.72|15464.75|15384.75|15464.63|15384.63|8
1728336860000|2024-10-07 21:34:20|15464.55|15384.55|15465.07|15385.07|15465.07|15385.07|15464.55|15384.55|6
1728336870000|2024-10-07 21:34:30|15465.43|15385.43|15465.53|15385.53|15465.88|15385.88|15465.43|15385.43|7
1728336880000|2024-10-07 21:34:40|15465.09|15385.09|15465.51|15385.51|15465.68|15385.68|15465.09|15385.09|10
1728336890000|2024-10-07 21:34:50|15465.34|15385.34|15465.86|15385.86|15465.86|15385.86|15465.34|15385.34|6
1728336900000|2024-10-07 21:35:00|15465.92|15385.92|15468.39|15388.39|15468.46|15388.46|15465.92|15385.92|9
1728336910000|2024-10-07 21:35:10|15468.66|15388.66|15469.86|15389.86|15470.04|15390.04|15468.66|15388.66|8
1728336920000|2024-10-07 21:35:20|15469.73|15389.73|15469.8|15389.8|15470.32|15390.32|15469.28|15389.28|8
1728336930000|2024-10-07 21:35:30|15470|15390|15470.09|15390.09|15470.12|15390.12|15469.8|15389.8|5
1728336940000|2024-10-07 21:35:40|15470.08|15390.08|15470.63|15390.63|15470.63|15390.63|15470.01|15390.01|7
1728336950000|2024-10-07 21:35:50|15470.61|15390.61|15472.55|15392.55|15473.27|15393.27|15470.48|15390.48|9
1728336960000|2024-10-07 21:36:00|15472.6|15392.6|15472.23|15392.23|15472.82|15392.82|15472.23|15392.23|9
1728336970000|2024-10-07 21:36:10|15472.21|15392.21|15471.75|15391.75|15472.38|15392.38|15471.75|15391.75|8
1728336980000|2024-10-07 21:36:20|15471.68|15391.68|15471.96|15391.96|15472.22|15392.22|15471.68|15391.68|7
1728336990000|2024-10-07 21:36:30|15472.21|15392.21|15472.39|15392.39|15472.41|15392.41|15471.89|15391.89|9
1728337000000|2024-10-07 21:36:40|15472.36|15392.36|15471.61|15391.61|15472.4|15392.4|15471.61|15391.61|8
1728337010000|2024-10-07 21:36:50|15471.54|15391.54|15466.47|15386.47|15471.57|15391.57|15466.47|15386.47|9
1728337020000|2024-10-07 21:37:00|15466.73|15386.73|15463.94|15383.94|15466.8|15386.8|15463.94|15383.94|8
1728337030000|2024-10-07 21:37:10|15463.62|15383.62|15463.43|15383.43|15463.62|15383.62|15463.23|15383.23|10
1728337040000|2024-10-07 21:37:20|15463.57|15383.57|15465.48|15385.48|15465.72|15385.72|15463.57|15383.57|10
1728337050000|2024-10-07 21:37:30|15464.97|15384.97|15463.02|15383.02|15464.97|15384.97|15463.02|15383.02|8
1728337060000|2024-10-07 21:37:40|15463.87|15383.87|15463.45|15383.45|15464.13|15384.13|15463.27|15383.27|7
1728337070000|2024-10-07 21:37:50|15463.37|15383.37|15463.43|15383.43|15463.47|15383.47|15463.37|15383.37|3
1728337080000|2024-10-07 21:38:00|15463.44|15383.44|15464.99|15384.99|15464.99|15384.99|15463.42|15383.42|8
1728337090000|2024-10-07 21:38:10|15464.97|15384.97|15467.12|15387.12|15467.12|15387.12|15464.97|15384.97|9
1728337100000|2024-10-07 21:38:20|15466.98|15386.98|15469.68|15389.68|15469.68|15389.68|15466.98|15386.98|9
1728337110000|2024-10-07 21:38:30|15469.52|15389.52|15470.59|15390.59|15470.6|15390.6|15469.52|15389.52|9
1728337120000|2024-10-07 21:38:40|15470.58|15390.58|15471.2|15391.2|15471.2|15391.2|15470.41|15390.41|10
1728337130000|2024-10-07 21:38:50|15471.21|15391.21|15471.2|15391.2|15471.66|15391.66|15471.01|15391.01|8
1728337140000|2024-10-07 21:39:00|15471.11|15391.11|15471.33|15391.33|15471.33|15391.33|15470.79|15390.79|8
1728337150000|2024-10-07 21:39:10|15471.54|15391.54|15471.67|15391.67|15472.4|15392.4|15471.54|15391.54|8
1728337160000|2024-10-07 21:39:20|15471.68|15391.68|15471.52|15391.52|15471.86|15391.86|15471.52|15391.52|6
1728337170000|2024-10-07 21:39:30|15471.38|15391.38|15471.53|15391.53|15471.59|15391.59|15471.37|15391.37|7
1728337180000|2024-10-07 21:39:40|15470.33|15390.33|15476.5|15396.5|15476.5|15396.5|15469.8|15389.8|10
1728337190000|2024-10-07 21:39:50|15476.82|15396.82|15476.55|15396.55|15477.17|15397.17|15476.55|15396.55|9
1728337200000|2024-10-07 21:40:00|15476.1|15396.1|15474.37|15394.37|15476.1|15396.1|15474.04|15394.04|10
1728337210000|2024-10-07 21:40:10|15474.81|15394.81|15473.15|15393.15|15474.81|15394.81|15473.15|15393.15|9
1728337220000|2024-10-07 21:40:20|15473.16|15393.16|15473.96|15393.96|15473.97|15393.97|15473.16|15393.16|10
1728337230000|2024-10-07 21:40:30|15473.99|15393.99|15474.18|15394.18|15474.35|15394.35|15473.99|15393.99|7
1728337240000|2024-10-07 21:40:40|15474.17|15394.17|15473.84|15393.84|15474.43|15394.43|15473|15393|9
1728337250000|2024-10-07 21:40:50|15473.97|15393.97|15473.94|15393.94|15474|15394|15473.66|15393.66|7
1728337260000|2024-10-07 21:41:00|15473.87|15393.87|15473.48|15393.48|15473.87|15393.87|15473.47|15393.47|6
1728337270000|2024-10-07 21:41:10|15473.47|15393.47|15473.65|15393.65|15473.65|15393.65|15473.08|15393.08|10
1728337280000|2024-10-07 21:41:20|15473.9|15393.9|15473.94|15393.94|15474.06|15394.06|15473.88|15393.88|8
1728337290000|2024-10-07 21:41:30|15473.91|15393.91|15473.53|15393.53|15474|15394|15473.53|15393.53|7
1728337300000|2024-10-07 21:41:40|15473.83|15393.83|15474.58|15394.58|15474.58|15394.58|15473.83|15393.83|7
1728337310000|2024-10-07 21:41:50|15474.57|15394.57|15473.75|15393.75|15474.61|15394.61|15473.75|15393.75|8
1728337320000|2024-10-07 21:42:00|15473.82|15393.82|15472.66|15392.66|15474.17|15394.17|15472.66|15392.66|10
1728337330000|2024-10-07 21:42:10|15472.94|15392.94|15470.74|15390.74|15472.94|15392.94|15470.37|15390.37|10
1728337340000|2024-10-07 21:42:20|15470.64|15390.64|15470.24|15390.24|15470.64|15390.64|15470.15|15390.15|8
1728337350000|2024-10-07 21:42:30|15470.03|15390.03|15470.09|15390.09|15470.22|15390.22|15469.96|15389.96|10
1728337360000|2024-10-07 21:42:40|15469.92|15389.92|15469.65|15389.65|15470.05|15390.05|15469.55|15389.55|7
1728337370000|2024-10-07 21:42:50|15469.66|15389.66|15468.97|15388.97|15469.67|15389.67|15468.97|15388.97|9
1728337380000|2024-10-07 21:43:00|15468.81|15388.81|15468.52|15388.52|15468.81|15388.81|15468.33|15388.33|10
1728337390000|2024-10-07 21:43:10|15468.51|15388.51|15468.48|15388.48|15468.51|15388.51|15468.22|15388.22|7
1728337400000|2024-10-07 21:43:20|15468.51|15388.51|15467.96|15387.96|15468.71|15388.71|15467.96|15387.96|8
1728337410000|2024-10-07 21:43:30|15467.94|15387.94|15467.94|15387.94|15468.53|15388.53|15467.84|15387.84|9
1728337420000|2024-10-07 21:43:40|15468.36|15388.36|15468.64|15388.64|15468.64|15388.64|15467.49|15387.49|9
1728337430000|2024-10-07 21:43:50|15468.6|15388.6|15468.41|15388.41|15469.42|15389.42|15468.41|15388.41|10
1728337440000|2024-10-07 21:44:00|15468.22|15388.22|15467.8|15387.8|15468.37|15388.37|15467.78|15387.78|8
1728337450000|2024-10-07 21:44:10|15467.82|15387.82|15466.14|15386.14|15467.82|15387.82|15465.89|15385.89|9
1728337460000|2024-10-07 21:44:20|15466.19|15386.19|15466.1|15386.1|15466.22|15386.22|15465.72|15385.72|8
1728337470000|2024-10-07 21:44:30|15466.02|15386.02|15465.97|15385.97|15466.02|15386.02|15465.7|15385.7|6
1728337480000|2024-10-07 21:44:40|15465.98|15385.98|15465.57|15385.57|15465.98|15385.98|15465.56|15385.56|6
1728337490000|2024-10-07 21:44:50|15465.56|15385.56|15465.6|15385.6|15465.6|15385.6|15465.56|15385.56|2
1728337500000|2024-10-07 21:45:00|15465.14|15385.14|15465.13|15385.13|15465.14|15385.14|15465.1|15385.1|3
1728337510000|2024-10-07 21:45:10|15465.11|15385.11|15465|15385|15465.11|15385.11|15465|15385|6
1728337520000|2024-10-07 21:45:20|15464.97|15384.97|15464.95|15384.95|15464.97|15384.97|15464.95|15384.95|3
1728337530000|2024-10-07 21:45:30|15464.96|15384.96|15464.77|15384.77|15464.96|15384.96|15464.77|15384.77|8
1728337540000|2024-10-07 21:45:40|15464.76|15384.76|15464.54|15384.54|15465.16|15385.16|15464.23|15384.23|8
1728337550000|2024-10-07 21:45:50|15464.35|15384.35|15464.16|15384.16|15464.39|15384.39|15464.15|15384.15|7
1728337560000|2024-10-07 21:46:00|15464.15|15384.15|15464.14|15384.14|15464.16|15384.16|15464.14|15384.14|4
1728337570000|2024-10-07 21:46:10|15464.12|15384.12|15464.87|15384.87|15464.87|15384.87|15463.95|15383.95|6
1728337580000|2024-10-07 21:46:20|15464.54|15384.54|15464.31|15384.31|15464.6|15384.6|15464.31|15384.31|7
1728337590000|2024-10-07 21:46:30|15464.3|15384.3|15464.29|15384.29|15464.3|15384.3|15464.29|15384.29|2
1728337600000|2024-10-07 21:46:40|15464.28|15384.28|15464.4|15384.4|15464.4|15384.4|15464.28|15384.28|7
1728337610000|2024-10-07 21:46:50|15464.41|15384.41|15463.35|15383.35|15464.42|15384.42|15463.34|15383.34|9
1728337620000|2024-10-07 21:47:00|15463.64|15383.64|15462.58|15382.58|15463.65|15383.65|15462.58|15382.58|7
1728337630000|2024-10-07 21:47:10|15462.3|15382.3|15462.23|15382.23|15462.3|15382.3|15462.23|15382.23|6
1728337640000|2024-10-07 21:47:20|15462.19|15382.19|15461.99|15381.99|15462.19|15382.19|15461.99|15381.99|6
1728337650000|2024-10-07 21:47:30|15462|15382|15461.23|15381.23|15462|15382|15461.23|15381.23|8
1728337660000|2024-10-07 21:47:40|15461.22|15381.22|15460.42|15380.42|15461.22|15381.22|15460.13|15380.13|10
1728337670000|2024-10-07 21:47:50|15460.16|15380.16|15459.78|15379.78|15460.16|15380.16|15459.78|15379.78|8
1728337680000|2024-10-07 21:48:00|15459.77|15379.77|15460.28|15380.28|15460.28|15380.28|15459.55|15379.55|10
1728337690000|2024-10-07 21:48:10|15460.3|15380.3|15459.97|15379.97|15460.34|15380.34|15459.63|15379.63|9
1728337700000|2024-10-07 21:48:20|15459.96|15379.96|15460.01|15380.01|15460.02|15380.02|15459.96|15379.96|7
1728337710000|2024-10-07 21:48:30|15459.99|15379.99|15459.98|15379.98|15460.43|15380.43|15459.68|15379.68|7
1728337720000|2024-10-07 21:48:40|15459.97|15379.97|15459.82|15379.82|15460.41|15380.41|15459.67|15379.67|10
1728337730000|2024-10-07 21:48:50|15459.93|15379.93|15459.75|15379.75|15459.93|15379.93|15459.65|15379.65|9
1728337740000|2024-10-07 21:49:00|15459.66|15379.66|15460.12|15380.12|15460.6|15380.6|15459.6|15379.6|10
1728337750000|2024-10-07 21:49:10|15459.9|15379.9|15460.2|15380.2|15461.03|15381.03|15459.9|15379.9|10
1728337760000|2024-10-07 21:49:20|15461|15381|15460.31|15380.31|15461.02|15381.02|15459.85|15379.85|10
1728337770000|2024-10-07 21:49:30|15460.03|15380.03|15460.05|15380.05|15460.27|15380.27|15460.03|15380.03|5
1728337780000|2024-10-07 21:49:40|15460.28|15380.28|15460.99|15380.99|15460.99|15380.99|15459.95|15379.95|9
1728337790000|2024-10-07 21:49:50|15459.56|15379.56|15459.62|15379.62|15459.62|15379.62|15459.56|15379.56|5
1728337800000|2024-10-07 21:50:00|15459.58|15379.58|15459.57|15379.57|15459.58|15379.58|15459.46|15379.46|6
1728337810000|2024-10-07 21:50:10|15459.71|15379.71|15459.58|15379.58|15459.75|15379.75|15459.27|15379.27|9
1728337820000|2024-10-07 21:50:20|15459.57|15379.57|15459.15|15379.15|15459.57|15379.57|15459.15|15379.15|6
1728337830000|2024-10-07 21:50:30|15459.23|15379.23|15459.61|15379.61|15459.61|15379.61|15459.23|15379.23|7
1728337840000|2024-10-07 21:50:40|15459.63|15379.63|15459.62|15379.62|15459.67|15379.67|15459.61|15379.61|5
1728337850000|2024-10-07 21:50:50|15459.01|15379.01|15459.49|15379.49|15459.54|15379.54|15459.01|15379.01|8
1728337860000|2024-10-07 21:51:00|15459.22|15379.22|15459.56|15379.56|15459.56|15379.56|15459.22|15379.22|5
1728337870000|2024-10-07 21:51:10|15459.78|15379.78|15460.12|15380.12|15460.12|15380.12|15459.51|15379.51|8
1728337880000|2024-10-07 21:51:20|15460.13|15380.13|15461.13|15381.13|15461.42|15381.42|15460.11|15380.11|10
1728337890000|2024-10-07 21:51:30|15461.98|15381.98|15464.19|15384.19|15464.19|15384.19|15461.98|15381.98|9
1728337900000|2024-10-07 21:51:40|15464.24|15384.24|15464.48|15384.48|15464.56|15384.56|15464.24|15384.24|10
1728337910000|2024-10-07 21:51:50|15464.42|15384.42|15465.76|15385.76|15465.76|15385.76|15464.42|15384.42|9
1728337920000|2024-10-07 21:52:00|15465.8|15385.8|15468.98|15388.98|15468.98|15388.98|15465.8|15385.8|9
1728337930000|2024-10-07 21:52:10|15469.01|15389.01|15469.5|15389.5|15469.5|15389.5|15469.01|15389.01|9
1728337940000|2024-10-07 21:52:20|15469.55|15389.55|15469.34|15389.34|15469.83|15389.83|15469.34|15389.34|10
1728337950000|2024-10-07 21:52:30|15469.45|15389.45|15469.23|15389.23|15469.66|15389.66|15469.21|15389.21|9
1728337960000|2024-10-07 21:52:40|15469.25|15389.25|15469.51|15389.51|15469.51|15389.51|15469.2|15389.2|6
1728337970000|2024-10-07 21:52:50|15469.6|15389.6|15470.03|15390.03|15470.12|15390.12|15469.6|15389.6|8
1728337980000|2024-10-07 21:53:00|15469.61|15389.61|15469.86|15389.86|15469.86|15389.86|15469.39|15389.39|8
1728337990000|2024-10-07 21:53:10|15470.07|15390.07|15470.03|15390.03|15470.11|15390.11|15470.02|15390.02|9
1728338000000|2024-10-07 21:53:20|15469.96|15389.96|15473.01|15393.01|15473.03|15393.03|15469.94|15389.94|9
1728338010000|2024-10-07 21:53:30|15473.03|15393.03|15472.66|15392.66|15473.03|15393.03|15472.63|15392.63|8
1728338020000|2024-10-07 21:53:40|15472.72|15392.72|15472.77|15392.77|15472.85|15392.85|15472.54|15392.54|9
1728338030000|2024-10-07 21:53:50|15472.43|15392.43|15473.3|15393.3|15473.3|15393.3|15472.43|15392.43|10
1728338040000|2024-10-07 21:54:00|15473.36|15393.36|15472.96|15392.96|15473.39|15393.39|15472.66|15392.66|8
1728338050000|2024-10-07 21:54:10|15472.95|15392.95|15473.07|15393.07|15473.07|15393.07|15472.6|15392.6|9
1728338060000|2024-10-07 21:54:20|15473.11|15393.11|15473.18|15393.18|15473.18|15393.18|15472.95|15392.95|8
1728338070000|2024-10-07 21:54:30|15473.17|15393.17|15473.19|15393.19|15473.21|15393.21|15473.16|15393.16|7
1728338080000|2024-10-07 21:54:40|15473.2|15393.2|15473.02|15393.02|15473.25|15393.25|15473.02|15393.02|7
1728338090000|2024-10-07 21:54:50|15472.99|15392.99|15473.33|15393.33|15473.33|15393.33|15472.95|15392.95|7
1728338100000|2024-10-07 21:55:00|15473.12|15393.12|15473.65|15393.65|15473.65|15393.65|15472.95|15392.95|10
1728338110000|2024-10-07 21:55:10|15473.68|15393.68|15474.13|15394.13|15474.55|15394.55|15473.35|15393.35|10
1728338120000|2024-10-07 21:55:20|15474.59|15394.59|15474.75|15394.75|15474.75|15394.75|15473.94|15393.94|10
1728338130000|2024-10-07 21:55:30|15474.73|15394.73|15474.4|15394.4|15474.89|15394.89|15474.4|15394.4|6
1728338140000|2024-10-07 21:55:40|15474.45|15394.45|15474.5|15394.5|15474.63|15394.63|15474.39|15394.39|8
1728338150000|2024-10-07 21:55:50|15475.21|15395.21|15474.96|15394.96|15475.22|15395.22|15474.49|15394.49|10
1728338160000|2024-10-07 21:56:00|15474.95|15394.95|15474.97|15394.97|15475.07|15395.07|15474.91|15394.91|8
1728338170000|2024-10-07 21:56:10|15474.96|15394.96|15475.45|15395.45|15475.48|15395.48|15474.95|15394.95|9
1728338180000|2024-10-07 21:56:20|15475.44|15395.44|15475.39|15395.39|15475.47|15395.47|15475.39|15395.39|9
1728338190000|2024-10-07 21:56:30|15475.42|15395.42|15475.43|15395.43|15475.43|15395.43|15475.23|15395.23|10
1728338200000|2024-10-07 21:56:40|15475.45|15395.45|15475.4|15395.4|15475.45|15395.45|15475.05|15395.05|9
1728338210000|2024-10-07 21:56:50|15475.22|15395.22|15475.39|15395.39|15475.42|15395.42|15475.18|15395.18|8
1728338220000|2024-10-07 21:57:00|15475.37|15395.37|15475.29|15395.29|15475.37|15395.37|15475.23|15395.23|8
1728338230000|2024-10-07 21:57:10|15475.18|15395.18|15475.12|15395.12|15475.25|15395.25|15475.12|15395.12|8
1728338240000|2024-10-07 21:57:20|15475.49|15395.49|15475.54|15395.54|15475.54|15395.54|15475.49|15395.49|3
1728338250000|2024-10-07 21:57:30|15475.16|15395.16|15475.25|15395.25|15475.49|15395.49|15475.16|15395.16|7
1728338260000|2024-10-07 21:57:40|15475.23|15395.23|15475.33|15395.33|15475.33|15395.33|15475.23|15395.23|4
1728338270000|2024-10-07 21:57:50|15475.27|15395.27|15475.26|15395.26|15475.65|15395.65|15475.25|15395.25|6
1728338280000|2024-10-07 21:58:00|15475.14|15395.14|15474.7|15394.7|15475.25|15395.25|15474.7|15394.7|9
1728338290000|2024-10-07 21:58:10|15475.08|15395.08|15474.99|15394.99|15475.11|15395.11|15474.77|15394.77|7
1728338300000|2024-10-07 21:58:20|15475|15395|15474.42|15394.42|15475|15395|15474.42|15394.42|5
1728338310000|2024-10-07 21:58:30|15474.1|15394.1|15474.88|15394.88|15474.88|15394.88|15474.1|15394.1|10
1728338320000|2024-10-07 21:58:40|15473.18|15393.18|15471.81|15391.81|15473.18|15393.18|15471.81|15391.81|10
1728338330000|2024-10-07 21:58:50|15471.72|15391.72|15472.79|15392.79|15472.79|15392.79|15471.64|15391.64|7
1728338340000|2024-10-07 21:59:00|15473.23|15393.23|15473.97|15393.97|15473.97|15393.97|15472.32|15392.32|9
1728338350000|2024-10-07 21:59:10|15474.28|15394.28|15474.78|15394.78|15474.78|15394.78|15474.27|15394.27|10
1728338360000|2024-10-07 21:59:20|15475.93|15395.93|15475.7|15395.7|15476.24|15396.24|15475.7|15395.7|10
1728338370000|2024-10-07 21:59:30|15475.66|15395.66|15475.83|15395.83|15475.88|15395.88|15475.66|15395.66|10
1728338380000|2024-10-07 21:59:40|15475.85|15395.85|15475.65|15395.65|15475.85|15395.85|15475.46|15395.46|8
1728338390000|2024-10-07 21:59:50|15475.64|15395.64|15475.66|15395.66|15475.66|15395.66|15475.33|15395.33|9
1728338400000|2024-10-07 22:00:00|15475.38|15395.38|15475.03|15395.03|15475.58|15395.58|15474.5|15394.5|10
1728338410000|2024-10-07 22:00:10|15475.11|15395.11|15475.28|15395.28|15475.94|15395.94|15475.11|15395.11|8
1728338420000|2024-10-07 22:00:20|15475.47|15395.47|15473.93|15393.93|15475.47|15395.47|15473.93|15393.93|9
1728338430000|2024-10-07 22:00:30|15473.91|15393.91|15473.31|15393.31|15473.91|15393.91|15473.31|15393.31|10
1728338440000|2024-10-07 22:00:40|15473.57|15393.57|15473.72|15393.72|15473.72|15393.72|15473.25|15393.25|10
1728338450000|2024-10-07 22:00:50|15473.42|15393.42|15471.57|15391.57|15473.43|15393.43|15471.57|15391.57|10
1728338460000|2024-10-07 22:01:00|15471.24|15391.24|15471.16|15391.16|15471.24|15391.24|15471.16|15391.16|6
1728338470000|2024-10-07 22:01:10|15471.15|15391.15|15468.81|15388.81|15471.15|15391.15|15468.8|15388.8|6
1728338480000|2024-10-07 22:01:20|15468.82|15388.82|15469.64|15389.64|15469.64|15389.64|15468.82|15388.82|8
1728338490000|2024-10-07 22:01:30|15469.65|15389.65|15468.99|15388.99|15469.66|15389.66|15468.99|15388.99|7
1728338500000|2024-10-07 22:01:40|15469.12|15389.12|15467.88|15387.88|15469.12|15389.12|15467.88|15387.88|8
1728338510000|2024-10-07 22:01:50|15467.86|15387.86|15467.77|15387.77|15468.18|15388.18|15467.75|15387.75|10
1728338520000|2024-10-07 22:02:00|15467.78|15387.78|15470.03|15390.03|15470.03|15390.03|15467.48|15387.48|10
1728338530000|2024-10-07 22:02:10|15470.04|15390.04|15468.77|15388.77|15470.35|15390.35|15468.77|15388.77|8
1728338540000|2024-10-07 22:02:20|15469.11|15389.11|15468.06|15388.06|15469.15|15389.15|15467.97|15387.97|10
1728338550000|2024-10-07 22:02:30|15468.15|15388.15|15466.01|15386.01|15468.17|15388.17|15466.01|15386.01|9
1728338560000|2024-10-07 22:02:40|15465.62|15385.62|15464.81|15384.81|15465.62|15385.62|15464.37|15384.37|8
1728338570000|2024-10-07 22:02:50|15465.22|15385.22|15464.64|15384.64|15465.22|15385.22|15464.64|15384.64|5
1728338580000|2024-10-07 22:03:00|15464.61|15384.61|15464.7|15384.7|15465.44|15385.44|15463.76|15383.76|7
1728338590000|2024-10-07 22:03:10|15464.31|15384.31|15463.76|15383.76|15464.31|15384.31|15463.65|15383.65|8
1728338600000|2024-10-07 22:03:20|15463.59|15383.59|15463.21|15383.21|15463.59|15383.59|15462.98|15382.98|4
1728338610000|2024-10-07 22:03:30|15463.22|15383.22|15461.75|15381.75|15463.61|15383.61|15461.75|15381.75|9
1728338620000|2024-10-07 22:03:40|15462.16|15382.16|15459.13|15379.13|15462.4|15382.4|15459.13|15379.13|7
1728338630000|2024-10-07 22:03:50|15459.14|15379.14|15458.76|15378.76|15459.14|15379.14|15458.37|15378.37|10
1728338640000|2024-10-07 22:04:00|15458.28|15378.28|15458.03|15378.03|15458.54|15378.54|15458.03|15378.03|8
1728338650000|2024-10-07 22:04:10|15458.02|15378.02|15453.72|15373.72|15458.02|15378.02|15453.72|15373.72|10
1728338660000|2024-10-07 22:04:20|15454.07|15374.07|15453.19|15373.19|15454.07|15374.07|15453.17|15373.17|6
1728338670000|2024-10-07 22:04:30|15453.71|15373.71|15453.34|15373.34|15453.78|15373.78|15452.96|15372.96|9
1728338680000|2024-10-07 22:04:40|15453.41|15373.41|15452.09|15372.09|15453.53|15373.53|15452.09|15372.09|6
1728338690000|2024-10-07 22:04:50|15452.07|15372.07|15451.74|15371.74|15452.07|15372.07|15451.6|15371.6|9
1728338700000|2024-10-07 22:05:00|15452.94|15372.94|15451.15|15371.15|15452.94|15372.94|15451.15|15371.15|8
1728338710000|2024-10-07 22:05:10|15451.3|15371.3|15447.31|15367.31|15451.32|15371.32|15447.31|15367.31|10
1728338720000|2024-10-07 22:05:20|15447.32|15367.32|15444.44|15364.44|15447.63|15367.63|15444.44|15364.44|9
1728338730000|2024-10-07 22:05:30|15445.11|15365.11|15444.15|15364.15|15445.11|15365.11|15443.82|15363.82|9
1728338740000|2024-10-07 22:05:40|15443.79|15363.79|15444.79|15364.79|15444.81|15364.81|15443.7|15363.7|9
1728338750000|2024-10-07 22:05:50|15444.8|15364.8|15445.75|15365.75|15446.1|15366.1|15444.8|15364.8|9
1728338760000|2024-10-07 22:06:00|15445.26|15365.26|15449.18|15369.18|15449.39|15369.39|15445.26|15365.26|7
1728338770000|2024-10-07 22:06:10|15449.07|15369.07|15449.63|15369.63|15449.63|15369.63|15448.47|15368.47|8
1728338780000|2024-10-07 22:06:20|15451.33|15371.33|15453.2|15373.2|15453.21|15373.21|15451.28|15371.28|8
1728338790000|2024-10-07 22:06:30|15453.52|15373.52|15454.02|15374.02|15454.27|15374.27|15453.52|15373.52|7
1728338800000|2024-10-07 22:06:40|15454.01|15374.01|15454.58|15374.58|15455.1|15375.1|15454.01|15374.01|9
1728338810000|2024-10-07 22:06:50|15454.29|15374.29|15454.74|15374.74|15454.85|15374.85|15454.29|15374.29|9
1728338820000|2024-10-07 22:07:00|15454.7|15374.7|15452.43|15372.43|15454.7|15374.7|15452.43|15372.43|9
1728338830000|2024-10-07 22:07:10|15452.41|15372.41|15453.02|15373.02|15453.39|15373.39|15452.41|15372.41|9
1728338840000|2024-10-07 22:07:20|15453.04|15373.04|15452.57|15372.57|15453.04|15373.04|15451.37|15371.37|10
1728338850000|2024-10-07 22:07:30|15452.77|15372.77|15451.97|15371.97|15452.77|15372.77|15451.54|15371.54|7
1728338860000|2024-10-07 22:07:40|15451.1|15371.1|15451.46|15371.46|15451.66|15371.66|15451|15371|9
1728338870000|2024-10-07 22:07:50|15451.45|15371.45|15450.85|15370.85|15451.45|15371.45|15450.53|15370.53|10
1728338880000|2024-10-07 22:08:00|15450.86|15370.86|15451.4|15371.4|15451.4|15371.4|15450.35|15370.35|8
1728338890000|2024-10-07 22:08:10|15451.26|15371.26|15453.23|15373.23|15454.57|15374.57|15451.26|15371.26|10
1728338900000|2024-10-07 22:08:20|15453.19|15373.19|15451.81|15371.81|15453.19|15373.19|15451.56|15371.56|10
1728338910000|2024-10-07 22:08:30|15451.85|15371.85|15458.71|15378.71|15458.71|15378.71|15451.63|15371.63|9
1728338920000|2024-10-07 22:08:40|15459.61|15379.61|15460.48|15380.48|15460.84|15380.84|15459.61|15379.61|8
1728338930000|2024-10-07 22:08:50|15460.57|15380.57|15460.99|15380.99|15460.99|15380.99|15460.4|15380.4|6
1728338940000|2024-10-07 22:09:00|15461.28|15381.28|15462.14|15382.14|15462.86|15382.86|15461.28|15381.28|10
1728338950000|2024-10-07 22:09:10|15461.24|15381.24|15457.23|15377.23|15461.32|15381.32|15457.23|15377.23|9
1728338960000|2024-10-07 22:09:20|15456.78|15376.78|15459.7|15379.7|15459.7|15379.7|15456.78|15376.78|7
1728338970000|2024-10-07 22:09:30|15459.78|15379.78|15456.18|15376.18|15459.78|15379.78|15456.18|15376.18|8
1728338980000|2024-10-07 22:09:40|15456.49|15376.49|15456.4|15376.4|15456.57|15376.57|15455.89|15375.89|10
1728338990000|2024-10-07 22:09:50|15456.31|15376.31|15456|15376|15456.37|15376.37|15455.68|15375.68|9
1728339000000|2024-10-07 22:10:00|15455.68|15375.68|15456.9|15376.9|15456.9|15376.9|15455.68|15375.68|9
1728339010000|2024-10-07 22:10:10|15457.33|15377.33|15456.06|15376.06|15457.33|15377.33|15456.06|15376.06|9
1728339020000|2024-10-07 22:10:20|15456.04|15376.04|15455.01|15375.01|15456.04|15376.04|15455.01|15375.01|8
1728339030000|2024-10-07 22:10:30|15454.69|15374.69|15456.33|15376.33|15456.33|15376.33|15454.59|15374.59|10
1728339040000|2024-10-07 22:10:40|15456.17|15376.17|15456.25|15376.25|15456.25|15376.25|15455.83|15375.83|10
1728339050000|2024-10-07 22:10:50|15456.29|15376.29|15457.83|15377.83|15457.83|15377.83|15456.29|15376.29|9
1728339060000|2024-10-07 22:11:00|15457.89|15377.89|15457.17|15377.17|15458.29|15378.29|15456.56|15376.56|10
1728339070000|2024-10-07 22:11:10|15457.37|15377.37|15456.83|15376.83|15457.37|15377.37|15456.83|15376.83|10
1728339080000|2024-10-07 22:11:20|15457.06|15377.06|15457.78|15377.78|15457.78|15377.78|15456.73|15376.73|9
1728339090000|2024-10-07 22:11:30|15458.43|15378.43|15459.55|15379.55|15459.77|15379.77|15458.41|15378.41|10
1728339100000|2024-10-07 22:11:40|15459.46|15379.46|15460.19|15380.19|15460.37|15380.37|15459.46|15379.46|9
1728339110000|2024-10-07 22:11:50|15460.2|15380.2|15459.84|15379.84|15460.2|15380.2|15459.62|15379.62|8
1728339120000|2024-10-07 22:12:00|15459.44|15379.44|15457.62|15377.62|15460.13|15380.13|15457.62|15377.62|8
1728339130000|2024-10-07 22:12:10|15457.28|15377.28|15457.38|15377.38|15457.72|15377.72|15457.22|15377.22|10
1728339140000|2024-10-07 22:12:20|15457.32|15377.32|15456.3|15376.3|15457.32|15377.32|15456.24|15376.24|10
1728339150000|2024-10-07 22:12:30|15456.78|15376.78|15456.38|15376.38|15456.83|15376.83|15455.73|15375.73|9
1728339160000|2024-10-07 22:12:40|15456.09|15376.09|15453.51|15373.51|15456.09|15376.09|15453.26|15373.26|10
1728339170000|2024-10-07 22:12:50|15453.91|15373.91|15453.57|15373.57|15453.91|15373.91|15453.53|15373.53|9
1728339180000|2024-10-07 22:13:00|15453.7|15373.7|15454.82|15374.82|15454.82|15374.82|15453.7|15373.7|10
1728339190000|2024-10-07 22:13:10|15454.89|15374.89|15456.62|15376.62|15456.62|15376.62|15454.65|15374.65|8
1728339200000|2024-10-07 22:13:20|15456.73|15376.73|15459.33|15379.33|15459.33|15379.33|15456.73|15376.73|10
1728339210000|2024-10-07 22:13:30|15459.58|15379.58|15454.46|15374.46|15460.73|15380.73|15454.46|15374.46|9
1728339220000|2024-10-07 22:13:40|15454.67|15374.67|15455.08|15375.08|15455.11|15375.11|15453.98|15373.98|9
1728339230000|2024-10-07 22:13:50|15455.13|15375.13|15455.23|15375.23|15455.23|15375.23|15455.13|15375.13|6
1728339240000|2024-10-07 22:14:00|15455.16|15375.16|15454.79|15374.79|15455.16|15375.16|15454.37|15374.37|8
1728339250000|2024-10-07 22:14:10|15454.78|15374.78|15455.14|15375.14|15455.14|15375.14|15454.65|15374.65|6
1728339260000|2024-10-07 22:14:20|15454.81|15374.81|15457.41|15377.41|15457.42|15377.42|15454.81|15374.81|8
1728339270000|2024-10-07 22:14:30|15457.72|15377.72|15457.74|15377.74|15458.97|15378.97|15457.41|15377.41|10
1728339280000|2024-10-07 22:14:40|15457.92|15377.92|15459.6|15379.6|15459.6|15379.6|15457.92|15377.92|9
1728339290000|2024-10-07 22:14:50|15459.58|15379.58|15458.82|15378.82|15459.58|15379.58|15458.37|15378.37|5
1728339300000|2024-10-07 22:15:00|15458.73|15378.73|15457.67|15377.67|15458.76|15378.76|15457.67|15377.67|8
1728339310000|2024-10-07 22:15:10|15458.3|15378.3|15454.07|15374.07|15458.32|15378.32|15454.01|15374.01|9
1728339320000|2024-10-07 22:15:20|15454.03|15374.03|15452.86|15372.86|15454.03|15374.03|15452.43|15372.43|10
1728339330000|2024-10-07 22:15:30|15453.43|15373.43|15453.05|15373.05|15453.88|15373.88|15452.72|15372.72|9
1728339340000|2024-10-07 22:15:40|15453.32|15373.32|15453.02|15373.02|15453.32|15373.32|15452.78|15372.78|8
1728339350000|2024-10-07 22:15:50|15453.01|15373.01|15452.89|15372.89|15453.01|15373.01|15452.33|15372.33|6
1728339360000|2024-10-07 22:16:00|15452.9|15372.9|15456.01|15376.01|15456.01|15376.01|15452.9|15372.9|10
1728339370000|2024-10-07 22:16:10|15455.62|15375.62|15457.83|15377.83|15457.83|15377.83|15455.62|15375.62|10
1728339380000|2024-10-07 22:16:20|15457.9|15377.9|15459.94|15379.94|15459.94|15379.94|15457.56|15377.56|9
1728339390000|2024-10-07 22:16:30|15459.73|15379.73|15460.24|15380.24|15460.42|15380.42|15459.44|15379.44|10
1728339400000|2024-10-07 22:16:40|15460.19|15380.19|15460.21|15380.21|15461.03|15381.03|15459.93|15379.93|8
1728339410000|2024-10-07 22:16:50|15461.1|15381.1|15462.37|15382.37|15462.41|15382.41|15461.1|15381.1|7
1728339420000|2024-10-07 22:17:00|15462.39|15382.39|15461.14|15381.14|15462.39|15382.39|15460.9|15380.9|8
1728339430000|2024-10-07 22:17:10|15461.65|15381.65|15461.63|15381.63|15461.71|15381.71|15460.52|15380.52|10
1728339440000|2024-10-07 22:17:20|15461.76|15381.76|15464.92|15384.92|15464.92|15384.92|15461.22|15381.22|8
1728339450000|2024-10-07 22:17:30|15466.45|15386.45|15466.61|15386.61|15467.11|15387.11|15466.34|15386.34|9
1728339460000|2024-10-07 22:17:40|15466.96|15386.96|15471.06|15391.06|15471.06|15391.06|15466.96|15386.96|8
1728339470000|2024-10-07 22:17:50|15471.07|15391.07|15471.16|15391.16|15471.74|15391.74|15471.07|15391.07|7
1728339480000|2024-10-07 22:18:00|15471.12|15391.12|15471.62|15391.62|15471.63|15391.63|15470.82|15390.82|9
1728339490000|2024-10-07 22:18:10|15472.29|15392.29|15472.02|15392.02|15473.85|15393.85|15472.02|15392.02|8
1728339500000|2024-10-07 22:18:20|15472.01|15392.01|15470.47|15390.47|15472.01|15392.01|15470.47|15390.47|9
1728339510000|2024-10-07 22:18:30|15471.19|15391.19|15470.25|15390.25|15471.19|15391.19|15470.22|15390.22|8
1728339520000|2024-10-07 22:18:40|15470.24|15390.24|15469.9|15389.9|15470.24|15390.24|15469.89|15389.89|6
1728339530000|2024-10-07 22:18:50|15469.79|15389.79|15468.77|15388.77|15469.79|15389.79|15468.77|15388.77|8
1728339540000|2024-10-07 22:19:00|15468.76|15388.76|15467.91|15387.91|15468.76|15388.76|15466.02|15386.02|9
1728339550000|2024-10-07 22:19:10|15467.93|15387.93|15468.33|15388.33|15468.33|15388.33|15467.81|15387.81|9
1728339560000|2024-10-07 22:19:20|15466.02|15386.02|15465.91|15385.91|15466.25|15386.25|15465.74|15385.74|8
1728339570000|2024-10-07 22:19:30|15465.78|15385.78|15461.62|15381.62|15465.78|15385.78|15461.16|15381.16|10
1728339580000|2024-10-07 22:19:40|15461.92|15381.92|15462.22|15382.22|15463.23|15383.23|15461.78|15381.78|8
1728339590000|2024-10-07 22:19:50|15462.21|15382.21|15461.82|15381.82|15462.21|15382.21|15461.82|15381.82|4
1728339600000|2024-10-07 22:20:00|15461.81|15381.81|15462.69|15382.69|15463.03|15383.03|15461.81|15381.81|8
1728339610000|2024-10-07 22:20:10|15462.47|15382.47|15461.76|15381.76|15462.47|15382.47|15461.76|15381.76|8
1728339620000|2024-10-07 22:20:20|15461.81|15381.81|15461.03|15381.03|15461.81|15381.81|15460.78|15380.78|8
1728339630000|2024-10-07 22:20:30|15461.04|15381.04|15460.66|15380.66|15461.04|15381.04|15460.57|15380.57|6
1728339640000|2024-10-07 22:20:40|15460.8|15380.8|15456.55|15376.55|15460.82|15380.82|15456.39|15376.39|10
1728339650000|2024-10-07 22:20:50|15456.53|15376.53|15453.9|15373.9|15456.53|15376.53|15453.9|15373.9|9
1728339660000|2024-10-07 22:21:00|15454.57|15374.57|15453.72|15373.72|15454.57|15374.57|15453.62|15373.62|10
1728339670000|2024-10-07 22:21:10|15453.68|15373.68|15453|15373|15453.68|15373.68|15452.91|15372.91|8
1728339680000|2024-10-07 22:21:20|15453.09|15373.09|15452.79|15372.79|15453.5|15373.5|15452.44|15372.44|7
1728339690000|2024-10-07 22:21:30|15452.94|15372.94|15453.53|15373.53|15453.53|15373.53|15452.94|15372.94|9
1728339700000|2024-10-07 22:21:40|15452.96|15372.96|15452.9|15372.9|15453.15|15373.15|15452.8|15372.8|8
1728339710000|2024-10-07 22:21:50|15452.91|15372.91|15450.88|15370.88|15452.91|15372.91|15450.88|15370.88|7
1728339720000|2024-10-07 22:22:00|15450.66|15370.66|15450.62|15370.62|15451.06|15371.06|15450.06|15370.06|8
1728339730000|2024-10-07 22:22:10|15450.6|15370.6|15451.08|15371.08|15451.33|15371.33|15450.6|15370.6|9
1728339740000|2024-10-07 22:22:20|15450.31|15370.31|15450.31|15370.31|15450.54|15370.54|15449.98|15369.98|10
1728339750000|2024-10-07 22:22:30|15450.26|15370.26|15451.5|15371.5|15451.5|15371.5|15450.2|15370.2|10
1728339760000|2024-10-07 22:22:40|15451.91|15371.91|15452.16|15372.16|15452.75|15372.75|15451.5|15371.5|10
1728339770000|2024-10-07 22:22:50|15452.3|15372.3|15452.29|15372.29|15452.47|15372.47|15452.26|15372.26|8
1728339780000|2024-10-07 22:23:00|15452.2|15372.2|15452.57|15372.57|15452.57|15372.57|15451.88|15371.88|9
1728339790000|2024-10-07 22:23:10|15452.09|15372.09|15452.43|15372.43|15453.39|15373.39|15451.92|15371.92|8
1728339800000|2024-10-07 22:23:20|15452.28|15372.28|15452.47|15372.47|15452.66|15372.66|15451.98|15371.98|9
1728339810000|2024-10-07 22:23:30|15452.44|15372.44|15451.59|15371.59|15452.49|15372.49|15451.59|15371.59|7
1728339820000|2024-10-07 22:23:40|15451.6|15371.6|15451.49|15371.49|15452.3|15372.3|15451.49|15371.49|8
1728339830000|2024-10-07 22:23:50|15451.65|15371.65|15450.09|15370.09|15451.65|15371.65|15449.96|15369.96|9
1728339840000|2024-10-07 22:24:00|15450.15|15370.15|15449.21|15369.21|15450.15|15370.15|15449.21|15369.21|6
1728339850000|2024-10-07 22:24:10|15450.12|15370.12|15450.29|15370.29|15451.21|15371.21|15450.12|15370.12|9
1728339860000|2024-10-07 22:24:20|15450.33|15370.33|15451.04|15371.04|15451.04|15371.04|15450.33|15370.33|8
1728339870000|2024-10-07 22:24:30|15451.05|15371.05|15451.75|15371.75|15451.75|15371.75|15451.05|15371.05|7
1728339880000|2024-10-07 22:24:40|15451.69|15371.69|15453.31|15373.31|15453.31|15373.31|15451.69|15371.69|9
1728339890000|2024-10-07 22:24:50|15453.39|15373.39|15454.48|15374.48|15454.79|15374.79|15453.39|15373.39|8
1728339900000|2024-10-07 22:25:00|15454.5|15374.5|15455.11|15375.11|15455.66|15375.66|15454.5|15374.5|8
1728339910000|2024-10-07 22:25:10|15455.3|15375.3|15455.29|15375.29|15455.4|15375.4|15455|15375|8
1728339920000|2024-10-07 22:25:20|15455.26|15375.26|15455.05|15375.05|15455.29|15375.29|15454.76|15374.76|8
1728339930000|2024-10-07 22:25:30|15454.94|15374.94|15454.7|15374.7|15454.94|15374.94|15454.7|15374.7|8
1728339940000|2024-10-07 22:25:40|15454.42|15374.42|15452.1|15372.1|15454.42|15374.42|15451.77|15371.77|10
1728339950000|2024-10-07 22:25:50|15451.87|15371.87|15451.62|15371.62|15451.87|15371.87|15451.62|15371.62|7
1728339960000|2024-10-07 22:26:00|15451.61|15371.61|15450.57|15370.57|15451.61|15371.61|15450.33|15370.33|8
1728339970000|2024-10-07 22:26:10|15450.27|15370.27|15450.9|15370.9|15450.9|15370.9|15449.75|15369.75|10
1728339980000|2024-10-07 22:26:20|15450.89|15370.89|15451.69|15371.69|15451.69|15371.69|15450.53|15370.53|6
1728339990000|2024-10-07 22:26:30|15451.7|15371.7|15452.18|15372.18|15452.18|15372.18|15451.7|15371.7|7
1728340000000|2024-10-07 22:26:40|15452.23|15372.23|15452.08|15372.08|15452.53|15372.53|15452.08|15372.08|9
1728340010000|2024-10-07 22:26:50|15452.11|15372.11|15451.98|15371.98|15452.11|15372.11|15451.89|15371.89|7
1728340020000|2024-10-07 22:27:00|15451.88|15371.88|15451.55|15371.55|15452|15372|15451.55|15371.55|8
1728340030000|2024-10-07 22:27:10|15450.55|15370.55|15451.73|15371.73|15451.73|15371.73|15450.55|15370.55|8
1728340040000|2024-10-07 22:27:20|15452.38|15372.38|15452.22|15372.22|15452.38|15372.38|15451.72|15371.72|9
1728340050000|2024-10-07 22:27:30|15452.21|15372.21|15451.55|15371.55|15452.22|15372.22|15451.53|15371.53|5
1728340060000|2024-10-07 22:27:40|15451.85|15371.85|15453.04|15373.04|15453.23|15373.23|15451.85|15371.85|10
1728340070000|2024-10-07 22:27:50|15453.15|15373.15|15453.25|15373.25|15453.61|15373.61|15453.15|15373.15|9
1728340080000|2024-10-07 22:28:00|15453.08|15373.08|15451.84|15371.84|15453.23|15373.23|15451.84|15371.84|9
1728340090000|2024-10-07 22:28:10|15451.52|15371.52|15450.6|15370.6|15451.52|15371.52|15450.51|15370.51|10
1728340100000|2024-10-07 22:28:20|15450.52|15370.52|15450.44|15370.44|15450.52|15370.52|15450.36|15370.36|9
1728340110000|2024-10-07 22:28:30|15450.92|15370.92|15450.95|15370.95|15450.95|15370.95|15450.45|15370.45|7
1728340120000|2024-10-07 22:28:40|15450.96|15370.96|15450.97|15370.97|15450.97|15370.97|15450.96|15370.96|4
1728340130000|2024-10-07 22:28:50|15450.78|15370.78|15449.09|15369.09|15450.78|15370.78|15449.09|15369.09|8
1728340140000|2024-10-07 22:29:00|15449.04|15369.04|15449.35|15369.35|15449.45|15369.45|15448.44|15368.44|8
1728340150000|2024-10-07 22:29:10|15449.42|15369.42|15451.76|15371.76|15451.83|15371.83|15449.42|15369.42|8
1728340160000|2024-10-07 22:29:20|15452.29|15372.29|15451.7|15371.7|15452.37|15372.37|15451.54|15371.54|9
1728340170000|2024-10-07 22:29:30|15451.74|15371.74|15452.47|15372.47|15452.47|15372.47|15451.74|15371.74|9
1728340180000|2024-10-07 22:29:40|15452.75|15372.75|15453.9|15373.9|15454.16|15374.16|15452.75|15372.75|9
1728340190000|2024-10-07 22:29:50|15453.91|15373.91|15454.16|15374.16|15454.26|15374.26|15453.82|15373.82|8
1728340200000|2024-10-07 22:30:00|15454.17|15374.17|15453.19|15373.19|15454.17|15374.17|15453.19|15373.19|7
1728340210000|2024-10-07 22:30:10|15453.17|15373.17|15453.32|15373.32|15453.38|15373.38|15452.81|15372.81|9
1728340220000|2024-10-07 22:30:20|15453.33|15373.33|15453.24|15373.24|15453.33|15373.33|15453.08|15373.08|9
1728340230000|2024-10-07 22:30:30|15453.42|15373.42|15454.4|15374.4|15454.76|15374.76|15453.42|15373.42|10
1728340240000|2024-10-07 22:30:40|15454.36|15374.36|15453.64|15373.64|15454.36|15374.36|15453.08|15373.08|9
1728340250000|2024-10-07 22:30:50|15453.15|15373.15|15453.71|15373.71|15454.57|15374.57|15453.07|15373.07|8
1728340260000|2024-10-07 22:31:00|15454.13|15374.13|15453.48|15373.48|15454.13|15374.13|15453.48|15373.48|8
1728340270000|2024-10-07 22:31:10|15453.45|15373.45|15449.21|15369.21|15453.45|15373.45|15449.21|15369.21|9
1728340280000|2024-10-07 22:31:20|15449.32|15369.32|15446.75|15366.75|15449.32|15369.32|15446.75|15366.75|9
1728340290000|2024-10-07 22:31:30|15446.74|15366.74|15446.05|15366.05|15446.76|15366.76|15446.05|15366.05|7
1728340300000|2024-10-07 22:31:40|15445.65|15365.65|15442.38|15362.38|15445.65|15365.65|15442.38|15362.38|10
1728340310000|2024-10-07 22:31:50|15442.53|15362.53|15440.39|15360.39|15443.32|15363.32|15440.39|15360.39|10
1728340320000|2024-10-07 22:32:00|15441.06|15361.06|15441.52|15361.52|15441.53|15361.53|15440.68|15360.68|9
1728340330000|2024-10-07 22:32:10|15441.53|15361.53|15438.78|15358.78|15441.53|15361.53|15438.78|15358.78|8
1728340340000|2024-10-07 22:32:20|15438.6|15358.6|15437.67|15357.67|15438.61|15358.61|15437.66|15357.66|9
1728340350000|2024-10-07 22:32:30|15437.68|15357.68|15439.04|15359.04|15439.04|15359.04|15437.68|15357.68|8
1728340360000|2024-10-07 22:32:40|15439.02|15359.02|15439.59|15359.59|15439.64|15359.64|15439.02|15359.02|10
1728340370000|2024-10-07 22:32:50|15439.94|15359.94|15440.56|15360.56|15440.91|15360.91|15439.94|15359.94|10
1728340380000|2024-10-07 22:33:00|15440.44|15360.44|15438.65|15358.65|15441.26|15361.26|15438.65|15358.65|9
1728340390000|2024-10-07 22:33:10|15439.07|15359.07|15438.14|15358.14|15439.07|15359.07|15437.17|15357.17|10
1728340400000|2024-10-07 22:33:20|15438.13|15358.13|15435.11|15355.11|15438.32|15358.32|15435.11|15355.11|9
1728340410000|2024-10-07 22:33:30|15435.1|15355.1|15431.84|15351.84|15435.53|15355.53|15431.84|15351.84|10
1728340420000|2024-10-07 22:33:40|15431.99|15351.99|15429.77|15349.77|15431.99|15351.99|15428.1|15348.1|10
1728340430000|2024-10-07 22:33:50|15430.24|15350.24|15431.53|15351.53|15432.1|15352.1|15429.82|15349.82|10
1728340440000|2024-10-07 22:34:00|15430.79|15350.79|15429.79|15349.79|15432.44|15352.44|15429.79|15349.79|9
1728340450000|2024-10-07 22:34:10|15429.8|15349.8|15431.62|15351.62|15431.62|15351.62|15429.54|15349.54|8
1728340460000|2024-10-07 22:34:20|15431.59|15351.59|15431.7|15351.7|15431.97|15351.97|15431.09|15351.09|10
1728340470000|2024-10-07 22:34:30|15431.69|15351.69|15427.4|15347.4|15431.69|15351.69|15427.39|15347.39|8
1728340480000|2024-10-07 22:34:40|15427.18|15347.18|15420.79|15340.79|15427.18|15347.18|15420.79|15340.79|10
1728340490000|2024-10-07 22:34:50|15420.9|15340.9|15414.16|15334.16|15420.96|15340.96|15414.16|15334.16|10
1728340500000|2024-10-07 22:35:00|15415.19|15335.19|15415.15|15335.15|15415.49|15335.49|15413.14|15333.14|10
1728340510000|2024-10-07 22:35:10|15415.83|15335.83|15415.41|15335.41|15416.28|15336.28|15415.01|15335.01|10
1728340520000|2024-10-07 22:35:20|15415.71|15335.71|15416.23|15336.23|15416.46|15336.46|15415.71|15335.71|8
1728340530000|2024-10-07 22:35:30|15416.42|15336.42|15416.92|15336.92|15416.92|15336.92|15416.42|15336.42|9
1728340540000|2024-10-07 22:35:40|15417.55|15337.55|15416.34|15336.34|15417.55|15337.55|15416.34|15336.34|10
1728340550000|2024-10-07 22:35:50|15417.44|15337.44|15418.65|15338.65|15419.26|15339.26|15417.43|15337.43|8
1728340560000|2024-10-07 22:36:00|15419.27|15339.27|15418.22|15338.22|15419.44|15339.44|15417.59|15337.59|9
1728340570000|2024-10-07 22:36:10|15417.91|15337.91|15416.53|15336.53|15417.91|15337.91|15415.79|15335.79|10
1728340580000|2024-10-07 22:36:20|15416.58|15336.58|15415.33|15335.33|15416.58|15336.58|15414.96|15334.96|8
1728340590000|2024-10-07 22:36:30|15416.53|15336.53|15420.42|15340.42|15420.7|15340.7|15416.53|15336.53|9
1728340600000|2024-10-07 22:36:40|15420.4|15340.4|15418.35|15338.35|15420.4|15340.4|15418.35|15338.35|9
1728340610000|2024-10-07 22:36:50|15419.47|15339.47|15420.57|15340.57|15420.58|15340.58|15418.84|15338.84|9
1728340620000|2024-10-07 22:37:00|15420.93|15340.93|15423.68|15343.68|15423.68|15343.68|15420.34|15340.34|9
1728340630000|2024-10-07 22:37:10|15423.35|15343.35|15426.93|15346.93|15427.31|15347.31|15423.35|15343.35|10
1728340640000|2024-10-07 22:37:20|15426.92|15346.92|15429.36|15349.36|15429.36|15349.36|15426.59|15346.59|8
1728340650000|2024-10-07 22:37:30|15428.89|15348.89|15427.24|15347.24|15428.89|15348.89|15427.24|15347.24|9
1728340660000|2024-10-07 22:37:40|15427.22|15347.22|15427.2|15347.2|15427.42|15347.42|15427.2|15347.2|6
1728340670000|2024-10-07 22:37:50|15427.38|15347.38|15428.69|15348.69|15428.69|15348.69|15427.25|15347.25|8
1728340680000|2024-10-07 22:38:00|15429.24|15349.24|15429.88|15349.88|15430.33|15350.33|15429.15|15349.15|10
1728340690000|2024-10-07 22:38:10|15429.98|15349.98|15429.87|15349.87|15430.65|15350.65|15429.46|15349.46|9
1728340700000|2024-10-07 22:38:20|15429.74|15349.74|15427.82|15347.82|15430.36|15350.36|15427.82|15347.82|10
1728340710000|2024-10-07 22:38:30|15428.6|15348.6|15426.48|15346.48|15428.62|15348.62|15426.48|15346.48|9
1728340720000|2024-10-07 22:38:40|15426.18|15346.18|15423.96|15343.96|15426.18|15346.18|15423.78|15343.78|8
1728340730000|2024-10-07 22:38:50|15423.92|15343.92|15423.98|15343.98|15424.36|15344.36|15423.92|15343.92|8
1728340740000|2024-10-07 22:39:00|15424.01|15344.01|15423.07|15343.07|15424.03|15344.03|15422.86|15342.86|10
1728340750000|2024-10-07 22:39:10|15423.05|15343.05|15422.32|15342.32|15423.89|15343.89|15422.32|15342.32|9
1728340760000|2024-10-07 22:39:20|15423.3|15343.3|15424.52|15344.52|15424.52|15344.52|15423.23|15343.23|10
1728340770000|2024-10-07 22:39:30|15424.54|15344.54|15425.47|15345.47|15425.66|15345.66|15424.23|15344.23|9
1728340780000|2024-10-07 22:39:40|15426.22|15346.22|15425.06|15345.06|15426.22|15346.22|15425.06|15345.06|9
1728340790000|2024-10-07 22:39:50|15424.9|15344.9|15424.86|15344.86|15425.13|15345.13|15424.56|15344.56|9
1728340800000|2024-10-07 22:40:00|15424.85|15344.85|15424.39|15344.39|15425.56|15345.56|15424.36|15344.36|8
1728340810000|2024-10-07 22:40:10|15424.74|15344.74|15424.16|15344.16|15425.4|15345.4|15424.16|15344.16|9
1728340820000|2024-10-07 22:40:20|15423.8|15343.8|15424.42|15344.42|15424.62|15344.62|15423.71|15343.71|9
1728340830000|2024-10-07 22:40:30|15424.33|15344.33|15421.8|15341.8|15424.33|15344.33|15421.8|15341.8|9
1728340840000|2024-10-07 22:40:40|15421.74|15341.74|15421.76|15341.76|15422.29|15342.29|15421.64|15341.64|9
1728340850000|2024-10-07 22:40:50|15421.72|15341.72|15419.59|15339.59|15421.72|15341.72|15419.44|15339.44|10
1728340860000|2024-10-07 22:41:00|15420.19|15340.19|15420.31|15340.31|15420.32|15340.32|15419.73|15339.73|9
1728340870000|2024-10-07 22:41:10|15419.96|15339.96|15420.28|15340.28|15420.28|15340.28|15419.95|15339.95|7
1728340880000|2024-10-07 22:41:20|15420.48|15340.48|15420.87|15340.87|15421.13|15341.13|15420.48|15340.48|9
1728340890000|2024-10-07 22:41:30|15420.72|15340.72|15421.75|15341.75|15421.86|15341.86|15420.55|15340.55|10
1728340900000|2024-10-07 22:41:40|15421.55|15341.55|15422.01|15342.01|15422.03|15342.03|15421.45|15341.45|8
1728340910000|2024-10-07 22:41:50|15422|15342|15422.98|15342.98|15422.98|15342.98|15422|15342|7
1728340920000|2024-10-07 22:42:00|15422.97|15342.97|15422.66|15342.66|15423.45|15343.45|15422.66|15342.66|7
1728340930000|2024-10-07 22:42:10|15422.67|15342.67|15423.15|15343.15|15423.21|15343.21|15422.65|15342.65|10
1728340940000|2024-10-07 22:42:20|15422.34|15342.34|15421.27|15341.27|15422.51|15342.51|15421.27|15341.27|9
1728340950000|2024-10-07 22:42:30|15421.88|15341.88|15422.02|15342.02|15422.02|15342.02|15421.71|15341.71|7
1728340960000|2024-10-07 22:42:40|15422.07|15342.07|15420.99|15340.99|15422.08|15342.08|15420.99|15340.99|8
1728340970000|2024-10-07 22:42:50|15420.98|15340.98|15420.99|15340.99|15420.99|15340.99|15420.61|15340.61|8
1728340980000|2024-10-07 22:43:00|15420.83|15340.83|15420.46|15340.46|15420.83|15340.83|15420.46|15340.46|8
1728340990000|2024-10-07 22:43:10|15420.32|15340.32|15420.27|15340.27|15420.32|15340.32|15420.26|15340.26|9
1728341000000|2024-10-07 22:43:20|15420.47|15340.47|15419.78|15339.78|15420.47|15340.47|15419.55|15339.55|9
1728341010000|2024-10-07 22:43:30|15419.76|15339.76|15419.2|15339.2|15420.14|15340.14|15418.7|15338.7|8
1728341020000|2024-10-07 22:43:40|15418.83|15338.83|15418.58|15338.58|15418.83|15338.83|15418.58|15338.58|8
1728341030000|2024-10-07 22:43:50|15418.52|15338.52|15418.53|15338.53|15418.53|15338.53|15418.47|15338.47|6
1728341040000|2024-10-07 22:44:00|15419.52|15339.52|15419.18|15339.18|15419.69|15339.69|15419.1|15339.1|9
1728341050000|2024-10-07 22:44:10|15419.17|15339.17|15418.97|15338.97|15419.32|15339.32|15418.79|15338.79|7
1728341060000|2024-10-07 22:44:20|15418.77|15338.77|15419.22|15339.22|15419.22|15339.22|15418.77|15338.77|6
1728341070000|2024-10-07 22:44:30|15419.21|15339.21|15418.52|15338.52|15419.21|15339.21|15418.52|15338.52|10
1728341080000|2024-10-07 22:44:40|15418.51|15338.51|15417.39|15337.39|15418.51|15338.51|15417.39|15337.39|10
1728341090000|2024-10-07 22:44:50|15417.36|15337.36|15417.03|15337.03|15417.36|15337.36|15416.9|15336.9|9
1728341100000|2024-10-07 22:45:00|15417.01|15337.01|15416.32|15336.32|15417.01|15337.01|15416.32|15336.32|9
1728341110000|2024-10-07 22:45:10|15416.56|15336.56|15415.07|15335.07|15416.56|15336.56|15415.07|15335.07|10
1728341120000|2024-10-07 22:45:20|15415.65|15335.65|15413.52|15333.52|15415.65|15335.65|15413.52|15333.52|8
1728341130000|2024-10-07 22:45:30|15413.78|15333.78|15412.96|15332.96|15414.16|15334.16|15412.81|15332.81|9
1728341140000|2024-10-07 22:45:40|15412.74|15332.74|15412.89|15332.89|15412.89|15332.89|15412.26|15332.26|8
1728341150000|2024-10-07 22:45:50|15412.49|15332.49|15410.18|15330.18|15412.54|15332.54|15409.71|15329.71|7
1728341160000|2024-10-07 22:46:00|15410.08|15330.08|15410.48|15330.48|15411.72|15331.72|15410.08|15330.08|6
1728341170000|2024-10-07 22:46:10|15410.16|15330.16|15408.46|15328.46|15410.56|15330.56|15408.46|15328.46|10
1728341180000|2024-10-07 22:46:20|15408.14|15328.14|15408.49|15328.49|15408.49|15328.49|15407.94|15327.94|9
1728341190000|2024-10-07 22:46:30|15407.94|15327.94|15407.64|15327.64|15408.02|15328.02|15407.64|15327.64|8
1728341200000|2024-10-07 22:46:40|15407.45|15327.45|15407.71|15327.71|15407.71|15327.71|15407.09|15327.09|7
1728341210000|2024-10-07 22:46:50|15407.72|15327.72|15405.95|15325.95|15407.72|15327.72|15405.95|15325.95|10
1728341220000|2024-10-07 22:47:00|15406.46|15326.46|15407.1|15327.1|15407.13|15327.13|15406.46|15326.46|9
1728341230000|2024-10-07 22:47:10|15406.79|15326.79|15408.09|15328.09|15408.09|15328.09|15406.79|15326.79|8
1728341240000|2024-10-07 22:47:20|15408.03|15328.03|15409.46|15329.46|15409.68|15329.68|15408.03|15328.03|10
1728341250000|2024-10-07 22:47:30|15409.51|15329.51|15409.13|15329.13|15409.55|15329.55|15408.95|15328.95|8
1728341260000|2024-10-07 22:47:40|15409.12|15329.12|15410.21|15330.21|15410.9|15330.9|15409.12|15329.12|8
1728341270000|2024-10-07 22:47:50|15410.2|15330.2|15409.91|15329.91|15410.21|15330.21|15409.59|15329.59|6
1728341280000|2024-10-07 22:48:00|15410.3|15330.3|15410.51|15330.51|15410.51|15330.51|15410.28|15330.28|7
1728341290000|2024-10-07 22:48:10|15409.98|15329.98|15410.21|15330.21|15410.21|15330.21|15409.72|15329.72|9
1728341300000|2024-10-07 22:48:20|15410.85|15330.85|15411.65|15331.65|15411.68|15331.68|15410.52|15330.52|9
1728341310000|2024-10-07 22:48:30|15411.5|15331.5|15412.05|15332.05|15412.32|15332.32|15411.5|15331.5|10
1728341320000|2024-10-07 22:48:40|15411.94|15331.94|15412.63|15332.63|15412.63|15332.63|15411.94|15331.94|6
1728341330000|2024-10-07 22:48:50|15412.74|15332.74|15412.27|15332.27|15412.74|15332.74|15412.24|15332.24|9
1728341340000|2024-10-07 22:49:00|15412.25|15332.25|15412.7|15332.7|15412.7|15332.7|15412.07|15332.07|8
1728341350000|2024-10-07 22:49:10|15412.77|15332.77|15414.68|15334.68|15414.84|15334.84|15412.37|15332.37|10
1728341360000|2024-10-07 22:49:20|15414.69|15334.69|15415.84|15335.84|15415.84|15335.84|15414.69|15334.69|8
1728341370000|2024-10-07 22:49:30|15415.35|15335.35|15413.93|15333.93|15415.77|15335.77|15413.93|15333.93|10
1728341380000|2024-10-07 22:49:40|15413.92|15333.92|15413.37|15333.37|15413.92|15333.92|15413.16|15333.16|10
1728341390000|2024-10-07 22:49:50|15413.36|15333.36|15413.72|15333.72|15414.08|15334.08|15413.28|15333.28|8
1728341400000|2024-10-07 22:50:00|15413.51|15333.51|15413.92|15333.92|15414.25|15334.25|15413.51|15333.51|8
1728341410000|2024-10-07 22:50:10|15414.48|15334.48|15414.95|15334.95|15415.2|15335.2|15414.48|15334.48|9
1728341420000|2024-10-07 22:50:20|15414.96|15334.96|15416.35|15336.35|15416.35|15336.35|15414.88|15334.88|7
1728341430000|2024-10-07 22:50:30|15415.86|15335.86|15415.27|15335.27|15415.86|15335.86|15415.25|15335.25|7
1728341440000|2024-10-07 22:50:40|15414.93|15334.93|15415.19|15335.19|15415.19|15335.19|15414.93|15334.93|7
1728341450000|2024-10-07 22:50:50|15415.58|15335.58|15416.6|15336.6|15416.6|15336.6|15415.37|15335.37|9
1728341460000|2024-10-07 22:51:00|15416.62|15336.62|15418.26|15338.26|15418.26|15338.26|15416.62|15336.62|9
1728341470000|2024-10-07 22:51:10|15419.16|15339.16|15419.07|15339.07|15419.26|15339.26|15418.89|15338.89|10
1728341480000|2024-10-07 22:51:20|15419.1|15339.1|15419.94|15339.94|15420.05|15340.05|15419.08|15339.08|7
1728341490000|2024-10-07 22:51:30|15420.77|15340.77|15419.49|15339.49|15420.83|15340.83|15418.94|15338.94|8
1728341500000|2024-10-07 22:51:40|15419.54|15339.54|15420.47|15340.47|15421.07|15341.07|15419.54|15339.54|9
1728341510000|2024-10-07 22:51:50|15420.59|15340.59|15420.92|15340.92|15420.92|15340.92|15420.44|15340.44|8
1728341520000|2024-10-07 22:52:00|15420.75|15340.75|15421.4|15341.4|15421.56|15341.56|15420.22|15340.22|9
1728341530000|2024-10-07 22:52:10|15421.37|15341.37|15417.6|15337.6|15421.37|15341.37|15417.6|15337.6|10
1728341540000|2024-10-07 22:52:20|15417.95|15337.95|15416.01|15336.01|15417.95|15337.95|15416.01|15336.01|10
1728341550000|2024-10-07 22:52:30|15415.98|15335.98|15416.05|15336.05|15416.45|15336.45|15415.94|15335.94|7
1728341560000|2024-10-07 22:52:40|15416.04|15336.04|15416.34|15336.34|15416.35|15336.35|15415.81|15335.81|8
1728341570000|2024-10-07 22:52:50|15415.98|15335.98|15415.84|15335.84|15416.3|15336.3|15415.82|15335.82|9
1728341580000|2024-10-07 22:53:00|15415.97|15335.97|15404.41|15324.41|15415.97|15335.97|15404.18|15324.18|10
1728341590000|2024-10-07 22:53:10|15404.3|15324.3|15402.04|15322.04|15404.3|15324.3|15401.67|15321.67|10
1728341600000|2024-10-07 22:53:20|15402.09|15322.09|15401.4|15321.4|15402.53|15322.53|15401.35|15321.35|8
1728341610000|2024-10-07 22:53:30|15401.15|15321.15|15400.61|15320.61|15401.15|15321.15|15400.33|15320.33|8
1728341620000|2024-10-07 22:53:40|15400.63|15320.63|15400.58|15320.58|15400.63|15320.63|15400.58|15320.58|6
1728341630000|2024-10-07 22:53:50|15400.36|15320.36|15399.11|15319.11|15400.36|15320.36|15398.75|15318.75|10
1728341640000|2024-10-07 22:54:00|15399.36|15319.36|15394.26|15314.26|15399.36|15319.36|15394.26|15314.26|10
1728341650000|2024-10-07 22:54:10|15388.22|15308.22|15381.97|15301.97|15388.22|15308.22|15381.97|15301.97|10
1728341660000|2024-10-07 22:54:20|15381.13|15301.13|15379.37|15299.37|15381.97|15301.97|15379.37|15299.37|9
1728341670000|2024-10-07 22:54:30|15379.48|15299.48|15341.47|15261.47|15379.48|15299.48|15341.47|15261.47|10
1728341680000|2024-10-07 22:54:40|15337.94|15257.94|15331.32|15251.32|15337.94|15257.94|15330.54|15250.54|10
1728341690000|2024-10-07 22:54:50|15331.85|15251.85|15333.81|15253.81|15335.74|15255.74|15331.85|15251.85|10
1728341700000|2024-10-07 22:55:00|15334.27|15254.27|15334.49|15254.49|15334.67|15254.67|15333.91|15253.91|10
1728341710000|2024-10-07 22:55:10|15334.64|15254.64|15333.85|15253.85|15337.36|15257.36|15333.85|15253.85|10
1728341720000|2024-10-07 22:55:20|15333.93|15253.93|15336.97|15256.97|15337.77|15257.77|15333.93|15253.93|10
1728341730000|2024-10-07 22:55:30|15337.61|15257.61|15342.34|15262.34|15342.34|15262.34|15337.61|15257.61|10
1728341740000|2024-10-07 22:55:40|15342.3|15262.3|15338|15258|15342.3|15262.3|15338|15258|9
1728341750000|2024-10-07 22:55:50|15338.38|15258.38|15337.65|15257.65|15338.38|15258.38|15335.52|15255.52|10
1728341760000|2024-10-07 22:56:00|15336.51|15256.51|15326.66|15246.66|15336.67|15256.67|15326.66|15246.66|10
1728341770000|2024-10-07 22:56:10|15325.91|15245.91|15311.23|15231.23|15325.91|15245.91|15308.62|15228.62|10
1728341780000|2024-10-07 22:56:20|15310.49|15230.49|15299.01|15219.01|15310.88|15230.88|15299.01|15219.01|10
1728341790000|2024-10-07 22:56:30|15298.71|15218.71|15297|15217|15298.71|15218.71|15297|15217|9
1728341800000|2024-10-07 22:56:40|15295.85|15215.85|15286.63|15206.63|15295.85|15215.85|15285.49|15205.49|10
1728341810000|2024-10-07 22:56:50|15285.24|15205.24|15266.32|15186.32|15285.24|15205.24|15260.79|15180.79|10
1728341820000|2024-10-07 22:57:00|15265.02|15185.02|15264.46|15184.46|15266.9|15186.9|15262.91|15182.91|10
1728341830000|2024-10-07 22:57:10|15267.01|15187.01|15271.91|15191.91|15271.91|15191.91|15265.41|15185.41|10
1728341840000|2024-10-07 22:57:20|15272.63|15192.63|15278.16|15198.16|15278.16|15198.16|15272.63|15192.63|10
1728341850000|2024-10-07 22:57:30|15278.6|15198.6|15289.59|15209.59|15289.59|15209.59|15278.6|15198.6|10
1728341860000|2024-10-07 22:57:40|15289.58|15209.58|15295.68|15215.68|15295.68|15215.68|15289.58|15209.58|10
1728341870000|2024-10-07 22:57:50|15295.71|15215.71|15297.57|15217.57|15298.75|15218.75|15295.71|15215.71|9
1728341880000|2024-10-07 22:58:00|15297.83|15217.83|15299.41|15219.41|15299.41|15219.41|15297.43|15217.43|9
1728341890000|2024-10-07 22:58:10|15298.53|15218.53|15298.91|15218.91|15300.21|15220.21|15298.43|15218.43|9
1728341900000|2024-10-07 22:58:20|15299.2|15219.2|15295.84|15215.84|15299.2|15219.2|15295.84|15215.84|10
1728341910000|2024-10-07 22:58:30|15295.83|15215.83|15292.11|15212.11|15295.85|15215.85|15292.11|15212.11|10
1728341920000|2024-10-07 22:58:40|15291.94|15211.94|15287.2|15207.2|15291.94|15211.94|15287.2|15207.2|10
1728341930000|2024-10-07 22:58:50|15286.73|15206.73|15290.1|15210.1|15290.1|15210.1|15286.12|15206.12|10
1728341940000|2024-10-07 22:59:00|15290.29|15210.29|15291.72|15211.72|15294.24|15214.24|15290.02|15210.02|10
1728341950000|2024-10-07 22:59:10|15291.46|15211.46|15290.09|15210.09|15291.93|15211.93|15289.58|15209.58|10
1728341960000|2024-10-07 22:59:20|15290.29|15210.29|15278.52|15198.52|15290.29|15210.29|15278.52|15198.52|10
1728341970000|2024-10-07 22:59:30|15277.61|15197.61|15274.41|15194.41|15277.88|15197.88|15273.48|15193.48|10
1728341980000|2024-10-07 22:59:40|15274.42|15194.42|15268.18|15188.18|15274.42|15194.42|15267.18|15187.18|10
1728341990000|2024-10-07 22:59:50|15268.06|15188.06|15262.33|15182.33|15268.06|15188.06|15262.33|15182.33|8
1728342310000|2024-10-07 23:05:10|15200.05|15120.05|15201.2|15121.2|15201.6|15121.6|15199.83|15119.83|8
1728342320000|2024-10-07 23:05:20|15201.05|15121.05|15204.47|15124.47|15205.48|15125.48|15200.72|15120.72|10
1728342330000|2024-10-07 23:05:30|15204.31|15124.31|15206.19|15126.19|15206.19|15126.19|15204.31|15124.31|10
1728342340000|2024-10-07 23:05:40|15207.2|15127.2|15206.4|15126.4|15209.5|15129.5|15206.29|15126.29|9
1728342350000|2024-10-07 23:05:50|15206.42|15126.42|15202.92|15122.92|15206.46|15126.46|15202.21|15122.21|9
1728342360000|2024-10-07 23:06:00|15203.43|15123.43|15205.39|15125.39|15206.3|15126.3|15203.12|15123.12|10
1728342370000|2024-10-07 23:06:10|15206.83|15126.83|15210.84|15130.84|15210.84|15130.84|15205.41|15125.41|10
1728342380000|2024-10-07 23:06:20|15212.27|15132.27|15214.06|15134.06|15214.06|15134.06|15210.96|15130.96|10
1728342390000|2024-10-07 23:06:30|15214.14|15134.14|15225.57|15145.57|15225.57|15145.57|15214.14|15134.14|10
1728342400000|2024-10-07 23:06:40|15225.59|15145.59|15229.29|15149.29|15229.29|15149.29|15223.56|15143.56|10
1728342410000|2024-10-07 23:06:50|15231.32|15151.32|15234.4|15154.4|15234.56|15154.56|15231.32|15151.32|10
1728342420000|2024-10-07 23:07:00|15235.13|15155.13|15236.55|15156.55|15237.48|15157.48|15234.33|15154.33|10
1728342430000|2024-10-07 23:07:10|15235.51|15155.51|15239.13|15159.13|15239.13|15159.13|15235.51|15155.51|10
1728342440000|2024-10-07 23:07:20|15237.99|15157.99|15235.26|15155.26|15237.99|15157.99|15234.99|15154.99|9
1728342450000|2024-10-07 23:07:30|15235.72|15155.72|15240.46|15160.46|15241.7|15161.7|15235.72|15155.72|10
1728342460000|2024-10-07 23:07:40|15240.33|15160.33|15236.46|15156.46|15240.33|15160.33|15236.46|15156.46|10
1728342470000|2024-10-07 23:07:50|15236.3|15156.3|15243.08|15163.08|15243.08|15163.08|15236.3|15156.3|10
1728342480000|2024-10-07 23:08:00|15241.95|15161.95|15239.25|15159.25|15241.95|15161.95|15236.27|15156.27|9
1728342490000|2024-10-07 23:08:10|15238.12|15158.12|15237.58|15157.58|15238.64|15158.64|15235.88|15155.88|9
1728342500000|2024-10-07 23:08:20|15237.17|15157.17|15243.08|15163.08|15243.08|15163.08|15237|15157|10
1728342510000|2024-10-07 23:08:30|15249.13|15169.13|15254.11|15174.11|15254.11|15174.11|15249.13|15169.13|10
1728342520000|2024-10-07 23:08:40|15253.88|15173.88|15282.85|15202.85|15282.85|15202.85|15252.73|15172.73|10
1728342530000|2024-10-07 23:08:50|15287.71|15207.71|15294.16|15214.16|15294.69|15214.69|15287.71|15207.71|10
1728342540000|2024-10-07 23:09:00|15293.5|15213.5|15290.18|15210.18|15293.5|15213.5|15290.18|15210.18|10
1728342550000|2024-10-07 23:09:10|15289.01|15209.01|15287.3|15207.3|15289.01|15209.01|15286.86|15206.86|9
1728342560000|2024-10-07 23:09:20|15285.17|15205.17|15285.7|15205.7|15285.7|15205.7|15282.87|15202.87|10
1728342570000|2024-10-07 23:09:30|15285.66|15205.66|15280.94|15200.94|15285.66|15205.66|15280.57|15200.57|10
1728342580000|2024-10-07 23:09:40|15281.3|15201.3|15280.16|15200.16|15281.82|15201.82|15279.77|15199.77|10
1728342590000|2024-10-07 23:09:50|15280.54|15200.54|15281.93|15201.93|15282.81|15202.81|15280.54|15200.54|9
1728342600000|2024-10-07 23:10:00|15282.73|15202.73|15287.96|15207.96|15287.96|15207.96|15282.3|15202.3|10
1728342610000|2024-10-07 23:10:10|15287.55|15207.55|15286.88|15206.88|15288.2|15208.2|15285.56|15205.56|9
1728342620000|2024-10-07 23:10:20|15287.19|15207.19|15284.77|15204.77|15287.83|15207.83|15284.77|15204.77|10
1728342630000|2024-10-07 23:10:30|15284.73|15204.73|15286.98|15206.98|15286.98|15206.98|15284.69|15204.69|9
1728342640000|2024-10-07 23:10:40|15287.26|15207.26|15287.66|15207.66|15288.14|15208.14|15286.67|15206.67|10
1728342650000|2024-10-07 23:10:50|15287.32|15207.32|15286.03|15206.03|15287.71|15207.71|15285.12|15205.12|10
1728342660000|2024-10-07 23:11:00|15285.33|15205.33|15288.61|15208.61|15289.32|15209.32|15285.33|15205.33|10
1728342670000|2024-10-07 23:11:10|15288.04|15208.04|15288.9|15208.9|15289.38|15209.38|15288.04|15208.04|10
1728342680000|2024-10-07 23:11:20|15288.6|15208.6|15284.91|15204.91|15288.85|15208.85|15284.91|15204.91|8
1728342690000|2024-10-07 23:11:30|15284.64|15204.64|15285.3|15205.3|15287.24|15207.24|15284.64|15204.64|10
1728342700000|2024-10-07 23:11:40|15285.26|15205.26|15288.02|15208.02|15288.02|15208.02|15285.26|15205.26|10
1728342710000|2024-10-07 23:11:50|15288.11|15208.11|15290.31|15210.31|15290.32|15210.32|15288.11|15208.11|9
1728342720000|2024-10-07 23:12:00|15289.11|15209.11|15289.47|15209.47|15290.11|15210.11|15288.84|15208.84|10
1728342730000|2024-10-07 23:12:10|15288.48|15208.48|15293.74|15213.74|15293.81|15213.81|15286.47|15206.47|10
1728342740000|2024-10-07 23:12:20|15293.76|15213.76|15300.93|15220.93|15300.94|15220.94|15293.74|15213.74|9
1728342750000|2024-10-07 23:12:30|15301.29|15221.29|15298.74|15218.74|15302.07|15222.07|15298.74|15218.74|10
1728342760000|2024-10-07 23:12:40|15298.67|15218.67|15297.59|15217.59|15299.33|15219.33|15297.59|15217.59|10
1728342770000|2024-10-07 23:12:50|15297.57|15217.57|15302.97|15222.97|15303.13|15223.13|15297.57|15217.57|10
1728342780000|2024-10-07 23:13:00|15304.23|15224.23|15307.4|15227.4|15307.42|15227.42|15304.23|15224.23|10
1728342790000|2024-10-07 23:13:10|15307.14|15227.14|15306.98|15226.98|15307.58|15227.58|15306.57|15226.57|10
1728342800000|2024-10-07 23:13:20|15307.15|15227.15|15306.72|15226.72|15308.52|15228.52|15306.72|15226.72|10
1728342810000|2024-10-07 23:13:30|15306.71|15226.71|15307|15227|15307.19|15227.19|15306.47|15226.47|9
1728342820000|2024-10-07 23:13:40|15306.98|15226.98|15309.26|15229.26|15309.98|15229.98|15305.78|15225.78|10
1728342830000|2024-10-07 23:13:50|15308.08|15228.08|15309.18|15229.18|15309.31|15229.31|15308.08|15228.08|9
1728342840000|2024-10-07 23:14:00|15309.2|15229.2|15307.71|15227.71|15309.2|15229.2|15307.06|15227.06|10
1728342850000|2024-10-07 23:14:10|15307.74|15227.74|15308.36|15228.36|15309.72|15229.72|15307.74|15227.74|10
1728342860000|2024-10-07 23:14:20|15306.9|15226.9|15307.4|15227.4|15307.4|15227.4|15304.86|15224.86|10
1728342870000|2024-10-07 23:14:30|15307|15227|15308.2|15228.2|15308.2|15228.2|15306.05|15226.05|10
1728342880000|2024-10-07 23:14:40|15308.1|15228.1|15308.81|15228.81|15309.42|15229.42|15307.61|15227.61|8
1728342890000|2024-10-07 23:14:50|15309.51|15229.51|15308.02|15228.02|15310.66|15230.66|15308.02|15228.02|10
1728342900000|2024-10-07 23:15:00|15308.41|15228.41|15306.49|15226.49|15309.03|15229.03|15306.49|15226.49|9
1728342910000|2024-10-07 23:15:10|15306.82|15226.82|15304.71|15224.71|15306.82|15226.82|15304.71|15224.71|10
1728342920000|2024-10-07 23:15:20|15304.48|15224.48|15303.67|15223.67|15305.06|15225.06|15303.67|15223.67|8
1728342930000|2024-10-07 23:15:30|15303.91|15223.91|15300.43|15220.43|15303.92|15223.92|15300.43|15220.43|9
1728342940000|2024-10-07 23:15:40|15299.86|15219.86|15300.18|15220.18|15300.86|15220.86|15299.49|15219.49|10
1728342950000|2024-10-07 23:15:50|15300.12|15220.12|15301.9|15221.9|15302.56|15222.56|15300.12|15220.12|10
1728342960000|2024-10-07 23:16:00|15301.22|15221.22|15298.45|15218.45|15301.22|15221.22|15298.45|15218.45|9
1728342970000|2024-10-07 23:16:10|15297.59|15217.59|15295.76|15215.76|15297.59|15217.59|15294.32|15214.32|9
1728342980000|2024-10-07 23:16:20|15295.75|15215.75|15295.45|15215.45|15295.82|15215.82|15294.27|15214.27|9
1728342990000|2024-10-07 23:16:30|15295.67|15215.67|15293.26|15213.26|15295.67|15215.67|15292.92|15212.92|8
1728343000000|2024-10-07 23:16:40|15294.46|15214.46|15294.23|15214.23|15294.63|15214.63|15294.1|15214.1|10
1728343010000|2024-10-07 23:16:50|15295.24|15215.24|15297.22|15217.22|15297.22|15217.22|15295.22|15215.22|9
1728343020000|2024-10-07 23:17:00|15298.44|15218.44|15299.41|15219.41|15299.66|15219.66|15297.94|15217.94|10
1728343030000|2024-10-07 23:17:10|15299.21|15219.21|15299.24|15219.24|15299.61|15219.61|15298.2|15218.2|9
1728343040000|2024-10-07 23:17:20|15299.16|15219.16|15297.98|15217.98|15299.72|15219.72|15297.98|15217.98|8
1728343050000|2024-10-07 23:17:30|15297.55|15217.55|15299.97|15219.97|15299.98|15219.98|15297.55|15217.55|6
1728343060000|2024-10-07 23:17:40|15300.16|15220.16|15301.4|15221.4|15301.4|15221.4|15300.16|15220.16|10
1728343070000|2024-10-07 23:17:50|15301.53|15221.53|15300.73|15220.73|15301.61|15221.61|15299.76|15219.76|9
1728343080000|2024-10-07 23:18:00|15299.71|15219.71|15301.05|15221.05|15301.05|15221.05|15299.71|15219.71|10
1728343090000|2024-10-07 23:18:10|15301.36|15221.36|15305.44|15225.44|15305.44|15225.44|15301.36|15221.36|10
1728343100000|2024-10-07 23:18:20|15305.57|15225.57|15309.49|15229.49|15309.5|15229.5|15305.04|15225.04|10
1728343110000|2024-10-07 23:18:30|15309.53|15229.53|15308.14|15228.14|15310.03|15230.03|15308.14|15228.14|9
1728343120000|2024-10-07 23:18:40|15308.13|15228.13|15307.89|15227.89|15308.59|15228.59|15307.02|15227.02|6
1728343130000|2024-10-07 23:18:50|15306.09|15226.09|15305.07|15225.07|15306.46|15226.46|15305.06|15225.06|10
1728343140000|2024-10-07 23:19:00|15305.69|15225.69|15302.73|15222.73|15305.69|15225.69|15301.62|15221.62|10
1728343150000|2024-10-07 23:19:10|15302.28|15222.28|15302.59|15222.59|15302.69|15222.69|15302.04|15222.04|7
1728343160000|2024-10-07 23:19:20|15302.6|15222.6|15302.83|15222.83|15302.83|15222.83|15302.17|15222.17|5
1728343170000|2024-10-07 23:19:30|15302.84|15222.84|15305.35|15225.35|15305.66|15225.66|15302.84|15222.84|9
1728343180000|2024-10-07 23:19:40|15305.23|15225.23|15306.75|15226.75|15307.44|15227.44|15305.23|15225.23|8
1728343190000|2024-10-07 23:19:50|15306.83|15226.83|15307.2|15227.2|15307.2|15227.2|15306.2|15226.2|9
1728343200000|2024-10-07 23:20:00|15307.06|15227.06|15309.24|15229.24|15309.24|15229.24|15306.65|15226.65|9
1728343210000|2024-10-07 23:20:10|15309.83|15229.83|15308.13|15228.13|15309.83|15229.83|15307.11|15227.11|10
1728343220000|2024-10-07 23:20:20|15308.56|15228.56|15309.2|15229.2|15309.33|15229.33|15308.56|15228.56|8
1728343230000|2024-10-07 23:20:30|15309.19|15229.19|15309.48|15229.48|15309.48|15229.48|15309.11|15229.11|6
1728343240000|2024-10-07 23:20:40|15310.5|15230.5|15311.11|15231.11|15311.11|15231.11|15310.5|15230.5|6
1728343250000|2024-10-07 23:20:50|15310.55|15230.55|15313.15|15233.15|15313.2|15233.2|15310.07|15230.07|10
1728343260000|2024-10-07 23:21:00|15312.7|15232.7|15312.87|15232.87|15313.98|15233.98|15312.64|15232.64|10
1728343270000|2024-10-07 23:21:10|15312.89|15232.89|15312.3|15232.3|15313.07|15233.07|15311.7|15231.7|10
1728343280000|2024-10-07 23:21:20|15311.7|15231.7|15311.86|15231.86|15312.09|15232.09|15311.63|15231.63|8
1728343290000|2024-10-07 23:21:30|15311.88|15231.88|15308.88|15228.88|15311.93|15231.93|15308.88|15228.88|9
1728343300000|2024-10-07 23:21:40|15308.45|15228.45|15305.52|15225.52|15308.45|15228.45|15305.52|15225.52|7
1728343310000|2024-10-07 23:21:50|15304.82|15224.82|15304.32|15224.32|15305.44|15225.44|15304.32|15224.32|9
1728343320000|2024-10-07 23:22:00|15304.31|15224.31|15307.38|15227.38|15307.38|15227.38|15303.88|15223.88|8
1728343330000|2024-10-07 23:22:10|15307.4|15227.4|15305.59|15225.59|15307.47|15227.47|15305.29|15225.29|9
1728343340000|2024-10-07 23:22:20|15306.68|15226.68|15308.39|15228.39|15308.39|15228.39|15306.36|15226.36|9
1728343350000|2024-10-07 23:22:30|15307.74|15227.74|15307.19|15227.19|15308.17|15228.17|15307.14|15227.14|9
1728343360000|2024-10-07 23:22:40|15307.22|15227.22|15306.48|15226.48|15308.42|15228.42|15306.48|15226.48|9
1728343370000|2024-10-07 23:22:50|15305.25|15225.25|15305.76|15225.76|15306.19|15226.19|15304.89|15224.89|10
1728343380000|2024-10-07 23:23:00|15305.19|15225.19|15301.07|15221.07|15305.38|15225.38|15301.07|15221.07|10
1728343390000|2024-10-07 23:23:10|15302.64|15222.64|15303.82|15223.82|15304.75|15224.75|15302.64|15222.64|9
1728343400000|2024-10-07 23:23:20|15304.25|15224.25|15304.62|15224.62|15305.1|15225.1|15303.86|15223.86|10
1728343410000|2024-10-07 23:23:30|15305.01|15225.01|15303.89|15223.89|15305.2|15225.2|15303.8|15223.8|10
1728343420000|2024-10-07 23:23:40|15304.29|15224.29|15304.8|15224.8|15305.02|15225.02|15304.24|15224.24|8
1728343430000|2024-10-07 23:23:50|15304.67|15224.67|15304.15|15224.15|15304.87|15224.87|15303.1|15223.1|10
1728343440000|2024-10-07 23:24:00|15303.09|15223.09|15304|15224|15304.11|15224.11|15303.09|15223.09|10
1728343450000|2024-10-07 23:24:10|15304.03|15224.03|15304.55|15224.55|15304.55|15224.55|15304.03|15224.03|10
1728343460000|2024-10-07 23:24:20|15304.74|15224.74|15304.94|15224.94|15304.94|15224.94|15304.55|15224.55|8
1728343470000|2024-10-07 23:24:30|15304.91|15224.91|15302.49|15222.49|15305.07|15225.07|15302.49|15222.49|9
1728343480000|2024-10-07 23:24:40|15302.86|15222.86|15303.71|15223.71|15304.24|15224.24|15302.86|15222.86|8
1728343490000|2024-10-07 23:24:50|15303.28|15223.28|15303.83|15223.83|15304.19|15224.19|15303.28|15223.28|8
1728343500000|2024-10-07 23:25:00|15303.77|15223.77|15304.06|15224.06|15304.06|15224.06|15303.7|15223.7|7
1728343510000|2024-10-07 23:25:10|15304.05|15224.05|15304.04|15224.04|15304.27|15224.27|15303.65|15223.65|7
1728343520000|2024-10-07 23:25:20|15302.72|15222.72|15303.1|15223.1|15303.1|15223.1|15301.97|15221.97|9
1728343530000|2024-10-07 23:25:30|15303.4|15223.4|15303.23|15223.23|15304.12|15224.12|15303.23|15223.23|10
1728343540000|2024-10-07 23:25:40|15303.26|15223.26|15304.09|15224.09|15304.24|15224.24|15303.26|15223.26|10
1728343550000|2024-10-07 23:25:50|15304.3|15224.3|15304.26|15224.26|15304.49|15224.49|15303.96|15223.96|7
1728343560000|2024-10-07 23:26:00|15304.14|15224.14|15303.55|15223.55|15304.14|15224.14|15303.55|15223.55|8
1728343570000|2024-10-07 23:26:10|15303.18|15223.18|15302.16|15222.16|15303.62|15223.62|15302.16|15222.16|10
1728343580000|2024-10-07 23:26:20|15301.38|15221.38|15299.71|15219.71|15301.38|15221.38|15299.71|15219.71|9
1728343590000|2024-10-07 23:26:30|15299.72|15219.72|15299.35|15219.35|15299.72|15219.72|15299.35|15219.35|10
1728343600000|2024-10-07 23:26:40|15299.4|15219.4|15298.98|15218.98|15299.4|15219.4|15297.95|15217.95|9
1728343610000|2024-10-07 23:26:50|15297.86|15217.86|15298.72|15218.72|15298.72|15218.72|15297.85|15217.85|9
1728343620000|2024-10-07 23:27:00|15299.03|15219.03|15298.86|15218.86|15299.03|15219.03|15298.71|15218.71|9
1728343630000|2024-10-07 23:27:10|15298.83|15218.83|15299.35|15219.35|15299.35|15219.35|15298.82|15218.82|7
1728343640000|2024-10-07 23:27:20|15298.81|15218.81|15299.26|15219.26|15299.39|15219.39|15298.72|15218.72|9
1728343650000|2024-10-07 23:27:30|15299.21|15219.21|15297.27|15217.27|15299.21|15219.21|15297.26|15217.26|7
1728343660000|2024-10-07 23:27:40|15297.42|15217.42|15297.15|15217.15|15297.42|15217.42|15297.13|15217.13|5
1728343670000|2024-10-07 23:27:50|15297.14|15217.14|15297.18|15217.18|15297.96|15217.96|15296.88|15216.88|8
1728343680000|2024-10-07 23:28:00|15296.96|15216.96|15297.69|15217.69|15297.69|15217.69|15296.96|15216.96|10
1728343690000|2024-10-07 23:28:10|15297.55|15217.55|15297.65|15217.65|15297.95|15217.95|15297.55|15217.55|8
1728343700000|2024-10-07 23:28:20|15297.64|15217.64|15296.94|15216.94|15297.64|15217.64|15296.93|15216.93|6
1728343710000|2024-10-07 23:28:30|15296.84|15216.84|15295.83|15215.83|15296.84|15216.84|15295.83|15215.83|8
1728343720000|2024-10-07 23:28:40|15295.81|15215.81|15295.12|15215.12|15295.81|15215.81|15295.03|15215.03|9
1728343730000|2024-10-07 23:28:50|15295.1|15215.1|15294.06|15214.06|15295.1|15215.1|15294.06|15214.06|8
1728343740000|2024-10-07 23:29:00|15293.74|15213.74|15293.28|15213.28|15293.76|15213.76|15293.27|15213.27|7
1728343750000|2024-10-07 23:29:10|15293.23|15213.23|15294.1|15214.1|15294.93|15214.93|15293.18|15213.18|9
1728343760000|2024-10-07 23:29:20|15294.25|15214.25|15295.61|15215.61|15295.61|15215.61|15294.25|15214.25|10
1728343770000|2024-10-07 23:29:30|15295.34|15215.34|15295.32|15215.32|15295.7|15215.7|15294.61|15214.61|8
1728343780000|2024-10-07 23:29:40|15295.21|15215.21|15295.32|15215.32|15295.32|15215.32|15295.21|15215.21|4
1728343790000|2024-10-07 23:29:50|15295.22|15215.22|15294.7|15214.7|15295.35|15215.35|15294.7|15214.7|7
1728343800000|2024-10-07 23:30:00|15294.58|15214.58|15293.38|15213.38|15294.58|15214.58|15293.38|15213.38|9
1728343810000|2024-10-07 23:30:10|15292.56|15212.56|15292.55|15212.55|15292.94|15212.94|15292.54|15212.54|5
1728343820000|2024-10-07 23:30:20|15292.41|15212.41|15290.12|15210.12|15292.45|15212.45|15290.12|15210.12|10
1728343830000|2024-10-07 23:30:30|15290.03|15210.03|15291.39|15211.39|15291.39|15211.39|15290.03|15210.03|10
1728343840000|2024-10-07 23:30:40|15291.54|15211.54|15290.33|15210.33|15291.54|15211.54|15290.33|15210.33|7
1728343850000|2024-10-07 23:30:50|15290.26|15210.26|15290.25|15210.25|15290.33|15210.33|15289.89|15209.89|7
1728343860000|2024-10-07 23:31:00|15290.24|15210.24|15289.52|15209.52|15290.24|15210.24|15289.52|15209.52|9
1728343870000|2024-10-07 23:31:10|15289.65|15209.65|15288.65|15208.65|15290.3|15210.3|15288.42|15208.42|10
1728343880000|2024-10-07 23:31:20|15288.67|15208.67|15289.96|15209.96|15289.96|15209.96|15288.67|15208.67|10
1728343890000|2024-10-07 23:31:30|15289.87|15209.87|15291.84|15211.84|15291.84|15211.84|15289.87|15209.87|10
1728343900000|2024-10-07 23:31:40|15291.87|15211.87|15292.09|15212.09|15292.29|15212.29|15291.87|15211.87|6
1728343910000|2024-10-07 23:31:50|15291.5|15211.5|15291.82|15211.82|15291.84|15211.84|15291.17|15211.17|6
1728343920000|2024-10-07 23:32:00|15291.81|15211.81|15292.63|15212.63|15292.63|15212.63|15291.81|15211.81|9
1728343930000|2024-10-07 23:32:10|15292.14|15212.14|15291.52|15211.52|15292.14|15212.14|15290.84|15210.84|8
1728343940000|2024-10-07 23:32:20|15291.89|15211.89|15291.8|15211.8|15292.42|15212.42|15291.13|15211.13|9
1728343950000|2024-10-07 23:32:30|15292.54|15212.54|15296.01|15216.01|15296.19|15216.19|15292.54|15212.54|10
1728343960000|2024-10-07 23:32:40|15296.15|15216.15|15297.66|15217.66|15297.66|15217.66|15296.15|15216.15|9
1728343970000|2024-10-07 23:32:50|15297.67|15217.67|15297.41|15217.41|15297.75|15217.75|15297.1|15217.1|8
1728343980000|2024-10-07 23:33:00|15297.48|15217.48|15296.18|15216.18|15297.48|15217.48|15295.81|15215.81|9
1728343990000|2024-10-07 23:33:10|15296.57|15216.57|15296.21|15216.21|15297.19|15217.19|15296.15|15216.15|8
1728344000000|2024-10-07 23:33:20|15299.13|15219.13|15297.85|15217.85|15299.13|15219.13|15297.85|15217.85|7
1728344010000|2024-10-07 23:33:30|15298.31|15218.31|15299.2|15219.2|15299.49|15219.49|15298.25|15218.25|6
1728344020000|2024-10-07 23:33:40|15299.21|15219.21|15299.83|15219.83|15300.06|15220.06|15299.21|15219.21|6
1728344030000|2024-10-07 23:33:50|15299.99|15219.99|15301.12|15221.12|15301.17|15221.17|15299.99|15219.99|9
1728344040000|2024-10-07 23:34:00|15301.94|15221.94|15302.5|15222.5|15303.16|15223.16|15301.94|15221.94|9
1728344050000|2024-10-07 23:34:10|15302.52|15222.52|15302.24|15222.24|15302.97|15222.97|15301.56|15221.56|8
1728344060000|2024-10-07 23:34:20|15302.29|15222.29|15301.01|15221.01|15302.29|15222.29|15301.01|15221.01|9
1728344070000|2024-10-07 23:34:30|15301.02|15221.02|15300.1|15220.1|15301.04|15221.04|15300.1|15220.1|7
1728344080000|2024-10-07 23:34:40|15299.73|15219.73|15298.85|15218.85|15299.93|15219.93|15298.85|15218.85|9
1728344090000|2024-10-07 23:34:50|15298.13|15218.13|15298.1|15218.1|15298.15|15218.15|15297.79|15217.79|9
1728344100000|2024-10-07 23:35:00|15297.91|15217.91|15297.69|15217.69|15297.91|15217.91|15297.48|15217.48|10
1728344110000|2024-10-07 23:35:10|15297.84|15217.84|15296.9|15216.9|15297.84|15217.84|15296.84|15216.84|10
1728344120000|2024-10-07 23:35:20|15297.02|15217.02|15290.75|15210.75|15297.02|15217.02|15290.51|15210.51|10
1728344130000|2024-10-07 23:35:30|15289.25|15209.25|15288.42|15208.42|15289.27|15209.27|15287.77|15207.77|10
1728344140000|2024-10-07 23:35:40|15288.59|15208.59|15286.37|15206.37|15288.59|15208.59|15286.37|15206.37|10
1728344150000|2024-10-07 23:35:50|15285.66|15205.66|15285.17|15205.17|15285.93|15205.93|15284.81|15204.81|10
1728344160000|2024-10-07 23:36:00|15283.27|15203.27|15279.23|15199.23|15283.27|15203.27|15278.34|15198.34|9
1728344170000|2024-10-07 23:36:10|15278.5|15198.5|15276|15196|15278.93|15198.93|15276|15196|9
1728344180000|2024-10-07 23:36:20|15275.98|15195.98|15274.14|15194.14|15275.99|15195.99|15274.14|15194.14|8
1728344190000|2024-10-07 23:36:30|15274.31|15194.31|15275.31|15195.31|15275.31|15195.31|15274.31|15194.31|9
1728344200000|2024-10-07 23:36:40|15275.54|15195.54|15274.29|15194.29|15275.54|15195.54|15273.98|15193.98|6
1728344210000|2024-10-07 23:36:50|15274.3|15194.3|15275.55|15195.55|15275.89|15195.89|15274.16|15194.16|9
1728344220000|2024-10-07 23:37:00|15275.6|15195.6|15275.73|15195.73|15275.9|15195.9|15274.61|15194.61|8
1728344230000|2024-10-07 23:37:10|15276.13|15196.13|15277.26|15197.26|15277.26|15197.26|15276.1|15196.1|8
1728344240000|2024-10-07 23:37:20|15277.28|15197.28|15277.44|15197.44|15277.44|15197.44|15276.95|15196.95|9
1728344250000|2024-10-07 23:37:30|15277.54|15197.54|15276.36|15196.36|15277.65|15197.65|15276.36|15196.36|10
1728344260000|2024-10-07 23:37:40|15276.67|15196.67|15278.54|15198.54|15278.56|15198.56|15276.37|15196.37|9
1728344270000|2024-10-07 23:37:50|15278.52|15198.52|15279.07|15199.07|15279.07|15199.07|15278.52|15198.52|9
1728344280000|2024-10-07 23:38:00|15279.36|15199.36|15278.17|15198.17|15279.36|15199.36|15277.68|15197.68|8
1728344290000|2024-10-07 23:38:10|15278.16|15198.16|15279.31|15199.31|15279.31|15199.31|15277.98|15197.98|10
1728344300000|2024-10-07 23:38:20|15278.97|15198.97|15279|15199|15279.92|15199.92|15278.97|15198.97|9
1728344310000|2024-10-07 23:38:30|15278.98|15198.98|15278.54|15198.54|15279.02|15199.02|15278.54|15198.54|7
1728344320000|2024-10-07 23:38:40|15278.56|15198.56|15278.84|15198.84|15278.84|15198.84|15278.53|15198.53|8
1728344330000|2024-10-07 23:38:50|15278.16|15198.16|15278.12|15198.12|15278.59|15198.59|15277.74|15197.74|10
1728344340000|2024-10-07 23:39:00|15277.29|15197.29|15278.29|15198.29|15278.3|15198.3|15277.29|15197.29|7
1728344350000|2024-10-07 23:39:10|15278.33|15198.33|15274.68|15194.68|15278.33|15198.33|15274.68|15194.68|8
1728344360000|2024-10-07 23:39:20|15274.67|15194.67|15272.65|15192.65|15274.67|15194.67|15272.65|15192.65|10
1728344370000|2024-10-07 23:39:30|15272.58|15192.58|15273.25|15193.25|15273.25|15193.25|15272.54|15192.54|10
1728344380000|2024-10-07 23:39:40|15273.07|15193.07|15268.85|15188.85|15273.07|15193.07|15268.85|15188.85|10
1728344390000|2024-10-07 23:39:50|15268.83|15188.83|15267.74|15187.74|15268.83|15188.83|15267.74|15187.74|10
1728344400000|2024-10-07 23:40:00|15267.73|15187.73|15266.41|15186.41|15267.73|15187.73|15266.41|15186.41|8
1728344410000|2024-10-07 23:40:10|15266.42|15186.42|15266.79|15186.79|15266.79|15186.79|15265.81|15185.81|9
1728344420000|2024-10-07 23:40:20|15266.81|15186.81|15267.41|15187.41|15267.41|15187.41|15266.25|15186.25|10
1728344430000|2024-10-07 23:40:30|15266.38|15186.38|15266.51|15186.51|15267.54|15187.54|15266.38|15186.38|10
1728344440000|2024-10-07 23:40:40|15266.47|15186.47|15266.82|15186.82|15266.82|15186.82|15266.42|15186.42|8
1728344450000|2024-10-07 23:40:50|15267.54|15187.54|15266.49|15186.49|15267.54|15187.54|15266.4|15186.4|10
1728344460000|2024-10-07 23:41:00|15266.5|15186.5|15263.5|15183.5|15266.52|15186.52|15263.5|15183.5|9
1728344470000|2024-10-07 23:41:10|15263.47|15183.47|15263.68|15183.68|15265.07|15185.07|15263.45|15183.45|10
1728344480000|2024-10-07 23:41:20|15264.29|15184.29|15264.69|15184.69|15264.72|15184.72|15264.29|15184.29|8
1728344490000|2024-10-07 23:41:30|15264.55|15184.55|15264.53|15184.53|15264.56|15184.56|15264.53|15184.53|5
1728344500000|2024-10-07 23:41:40|15264.55|15184.55|15262.04|15182.04|15264.6|15184.6|15262.04|15182.04|8
1728344510000|2024-10-07 23:41:50|15260.94|15180.94|15261.34|15181.34|15261.35|15181.35|15260.94|15180.94|9
1728344520000|2024-10-07 23:42:00|15261.38|15181.38|15259.91|15179.91|15261.38|15181.38|15259.17|15179.17|6
1728344530000|2024-10-07 23:42:10|15259.92|15179.92|15259.65|15179.65|15260.42|15180.42|15259.39|15179.39|9
1728344540000|2024-10-07 23:42:20|15258.2|15178.2|15256.34|15176.34|15258.2|15178.2|15256.26|15176.26|10
1728344550000|2024-10-07 23:42:30|15256.39|15176.39|15261.44|15181.44|15261.44|15181.44|15256.39|15176.39|10
1728344560000|2024-10-07 23:42:40|15261.42|15181.42|15264.25|15184.25|15264.25|15184.25|15261.42|15181.42|7
1728344570000|2024-10-07 23:42:50|15264.43|15184.43|15264.16|15184.16|15264.59|15184.59|15263.85|15183.85|8
1728344580000|2024-10-07 23:43:00|15263.72|15183.72|15264.71|15184.71|15265.09|15185.09|15263.41|15183.41|8
1728344590000|2024-10-07 23:43:10|15264.7|15184.7|15264.33|15184.33|15264.7|15184.7|15264.33|15184.33|9
1728344600000|2024-10-07 23:43:20|15265.42|15185.42|15265.46|15185.46|15265.46|15185.46|15265.32|15185.32|9
1728344610000|2024-10-07 23:43:30|15264.61|15184.61|15264.84|15184.84|15265.03|15185.03|15264.61|15184.61|9
1728344620000|2024-10-07 23:43:40|15264.53|15184.53|15264.32|15184.32|15264.55|15184.55|15263.92|15183.92|8
1728344630000|2024-10-07 23:43:50|15264.31|15184.31|15265|15185|15265|15185|15264.29|15184.29|3
1728344640000|2024-10-07 23:44:00|15265.04|15185.04|15267.16|15187.16|15267.16|15187.16|15264.92|15184.92|10
1728344650000|2024-10-07 23:44:10|15266.15|15186.15|15265.84|15185.84|15266.81|15186.81|15265.84|15185.84|9
1728344660000|2024-10-07 23:44:20|15265.58|15185.58|15268.03|15188.03|15268.03|15188.03|15265.58|15185.58|8
1728344670000|2024-10-07 23:44:30|15267.9|15187.9|15269.27|15189.27|15269.27|15189.27|15267.9|15187.9|9
1728344680000|2024-10-07 23:44:40|15269.23|15189.23|15269.14|15189.14|15269.23|15189.23|15269.14|15189.14|6
1728344690000|2024-10-07 23:44:50|15269.62|15189.62|15269.46|15189.46|15269.62|15189.62|15269.08|15189.08|8
1728344700000|2024-10-07 23:45:00|15269.21|15189.21|15268.35|15188.35|15269.21|15189.21|15267.97|15187.97|10
1728344710000|2024-10-07 23:45:10|15268.48|15188.48|15268.47|15188.47|15268.71|15188.71|15267.73|15187.73|10
1728344720000|2024-10-07 23:45:20|15268.48|15188.48|15268.26|15188.26|15268.48|15188.48|15268.16|15188.16|7
1728344730000|2024-10-07 23:45:30|15267.65|15187.65|15267.72|15187.72|15267.72|15187.72|15267.6|15187.6|8
1728344740000|2024-10-07 23:45:40|15267.71|15187.71|15267.05|15187.05|15267.71|15187.71|15267.04|15187.04|5
1728344750000|2024-10-07 23:45:50|15267.03|15187.03|15266.33|15186.33|15267.04|15187.04|15266.33|15186.33|6
1728344760000|2024-10-07 23:46:00|15266.31|15186.31|15267.85|15187.85|15267.94|15187.94|15266.31|15186.31|9
1728344770000|2024-10-07 23:46:10|15267.81|15187.81|15268.33|15188.33|15268.42|15188.42|15267.26|15187.26|9
1728344780000|2024-10-07 23:46:20|15268.52|15188.52|15270.42|15190.42|15270.42|15190.42|15268.52|15188.52|5
1728344790000|2024-10-07 23:46:30|15270.43|15190.43|15275.31|15195.31|15275.4|15195.4|15270.43|15190.43|9
1728344800000|2024-10-07 23:46:40|15275.33|15195.33|15275.85|15195.85|15277.42|15197.42|15274.57|15194.57|9
1728344810000|2024-10-07 23:46:50|15275.82|15195.82|15276.13|15196.13|15276.34|15196.34|15275.82|15195.82|7
1728344820000|2024-10-07 23:47:00|15276.14|15196.14|15274.83|15194.83|15276.14|15196.14|15274.71|15194.71|8
1728344830000|2024-10-07 23:47:10|15274.06|15194.06|15272.55|15192.55|15274.07|15194.07|15272.55|15192.55|9
1728344840000|2024-10-07 23:47:20|15272.49|15192.49|15272.59|15192.59|15272.95|15192.95|15272.43|15192.43|10
1728344850000|2024-10-07 23:47:30|15272.61|15192.61|15273.64|15193.64|15273.69|15193.69|15272.13|15192.13|9
1728344860000|2024-10-07 23:47:40|15273.63|15193.63|15273.38|15193.38|15273.65|15193.65|15273.01|15193.01|9
1728344870000|2024-10-07 23:47:50|15273.37|15193.37|15273.36|15193.36|15273.4|15193.4|15273.36|15193.36|4
1728344880000|2024-10-07 23:48:00|15273.35|15193.35|15271.25|15191.25|15273.35|15193.35|15271.25|15191.25|7
1728344890000|2024-10-07 23:48:10|15271.26|15191.26|15268.88|15188.88|15271.26|15191.26|15268.86|15188.86|10
1728344900000|2024-10-07 23:48:20|15268.9|15188.9|15267.77|15187.77|15269.31|15189.31|15267.77|15187.77|8
1728344910000|2024-10-07 23:48:30|15267.66|15187.66|15268.54|15188.54|15268.54|15188.54|15267.61|15187.61|10
1728344920000|2024-10-07 23:48:40|15268.58|15188.58|15268.68|15188.68|15268.74|15188.74|15268.19|15188.19|10
1728344930000|2024-10-07 23:48:50|15268.66|15188.66|15268.36|15188.36|15268.66|15188.66|15267.86|15187.86|9
1728344940000|2024-10-07 23:49:00|15268.37|15188.37|15268.49|15188.49|15268.53|15188.53|15268.37|15188.37|6
1728344950000|2024-10-07 23:49:10|15268.48|15188.48|15270.12|15190.12|15270.12|15190.12|15268.48|15188.48|7
1728344960000|2024-10-07 23:49:20|15270.15|15190.15|15270.18|15190.18|15270.18|15190.18|15269.75|15189.75|9
1728344970000|2024-10-07 23:49:30|15270.2|15190.2|15265.07|15185.07|15270.2|15190.2|15265.07|15185.07|10
1728344980000|2024-10-07 23:49:40|15265.03|15185.03|15263.44|15183.44|15265.34|15185.34|15263.44|15183.44|8
1728344990000|2024-10-07 23:49:50|15263.43|15183.43|15262.22|15182.22|15263.65|15183.65|15262.22|15182.22|8
1728345000000|2024-10-07 23:50:00|15262.33|15182.33|15262.7|15182.7|15262.7|15182.7|15262.28|15182.28|7
1728345010000|2024-10-07 23:50:10|15262.69|15182.69|15261.51|15181.51|15262.69|15182.69|15261.25|15181.25|8
1728345020000|2024-10-07 23:50:20|15261.52|15181.52|15261.48|15181.48|15261.93|15181.93|15261.09|15181.09|10
1728345030000|2024-10-07 23:50:30|15261.37|15181.37|15260.51|15180.51|15261.52|15181.52|15260.45|15180.45|8
1728345040000|2024-10-07 23:50:40|15260.53|15180.53|15260.73|15180.73|15261.23|15181.23|15259.83|15179.83|9
1728345050000|2024-10-07 23:50:50|15260.16|15180.16|15259.73|15179.73|15260.16|15180.16|15259|15179|9
1728345060000|2024-10-07 23:51:00|15259.85|15179.85|15254.91|15174.91|15259.85|15179.85|15254.9|15174.9|8
1728345070000|2024-10-07 23:51:10|15254.71|15174.71|15250.78|15170.78|15254.71|15174.71|15250.71|15170.71|10
1728345080000|2024-10-07 23:51:20|15250.56|15170.56|15249.92|15169.92|15250.56|15170.56|15249.92|15169.92|9
1728345090000|2024-10-07 23:51:30|15249.93|15169.93|15246.98|15166.98|15249.93|15169.93|15245.25|15165.25|6
1728345100000|2024-10-07 23:51:40|15247.01|15167.01|15247.09|15167.09|15247.09|15167.09|15245.54|15165.54|9
1728345110000|2024-10-07 23:51:50|15246.85|15166.85|15240.83|15160.83|15246.85|15166.85|15240.83|15160.83|7
1728345120000|2024-10-07 23:52:00|15242.44|15162.44|15241.49|15161.49|15242.76|15162.76|15241.03|15161.03|10
1728345130000|2024-10-07 23:52:10|15242.38|15162.38|15241.5|15161.5|15242.59|15162.59|15241.35|15161.35|10
1728345140000|2024-10-07 23:52:20|15242.48|15162.48|15242.64|15162.64|15242.65|15162.65|15241.31|15161.31|9
1728345150000|2024-10-07 23:52:30|15242.65|15162.65|15242.86|15162.86|15242.86|15162.86|15242.22|15162.22|9
1728345160000|2024-10-07 23:52:40|15240.9|15160.9|15241.31|15161.31|15241.31|15161.31|15240.45|15160.45|9
1728345170000|2024-10-07 23:52:50|15242.28|15162.28|15243.44|15163.44|15243.52|15163.52|15242.24|15162.24|9
1728345180000|2024-10-07 23:53:00|15243.43|15163.43|15237.35|15157.35|15243.43|15163.43|15237.35|15157.35|9
1728345190000|2024-10-07 23:53:10|15237.3|15157.3|15238.19|15158.19|15238.38|15158.38|15237.28|15157.28|9
1728345200000|2024-10-07 23:53:20|15237.37|15157.37|15236.8|15156.8|15237.37|15157.37|15236.8|15156.8|10
1728345210000|2024-10-07 23:53:30|15236.71|15156.71|15237.77|15157.77|15237.77|15157.77|15236.37|15156.37|10
1728345220000|2024-10-07 23:53:40|15238.73|15158.73|15239.38|15159.38|15239.38|15159.38|15238.56|15158.56|10
1728345230000|2024-10-07 23:53:50|15239.41|15159.41|15238.13|15158.13|15240.16|15160.16|15238.12|15158.12|10
1728345240000|2024-10-07 23:54:00|15237.67|15157.67|15237.95|15157.95|15238.14|15158.14|15237.03|15157.03|10
1728345250000|2024-10-07 23:54:10|15238.28|15158.28|15236.46|15156.46|15238.28|15158.28|15236.26|15156.26|9
1728345260000|2024-10-07 23:54:20|15236.13|15156.13|15234.84|15154.84|15236.23|15156.23|15234.84|15154.84|9
1728345270000|2024-10-07 23:54:30|15234.59|15154.59|15233.99|15153.99|15234.59|15154.59|15233.37|15153.37|9
1728345280000|2024-10-07 23:54:40|15233.97|15153.97|15232.91|15152.91|15233.97|15153.97|15232.91|15152.91|9
1728345290000|2024-10-07 23:54:50|15230.84|15150.84|15231.1|15151.1|15231.1|15151.1|15230.45|15150.45|8
1728345300000|2024-10-07 23:55:00|15230.71|15150.71|15234.3|15154.3|15234.3|15154.3|15230.71|15150.71|10
1728345310000|2024-10-07 23:55:10|15233.86|15153.86|15233.13|15153.13|15235.78|15155.78|15233.09|15153.09|10
1728345320000|2024-10-07 23:55:20|15233.41|15153.41|15233.01|15153.01|15233.96|15153.96|15233.01|15153.01|10
1728345330000|2024-10-07 23:55:30|15232.96|15152.96|15232.86|15152.86|15233.1|15153.1|15232.61|15152.61|9
1728345340000|2024-10-07 23:55:40|15234.3|15154.3|15233.68|15153.68|15235.12|15155.12|15233.68|15153.68|10
1728345350000|2024-10-07 23:55:50|15234.12|15154.12|15231.52|15151.52|15234.12|15154.12|15231.36|15151.36|10
1728345360000|2024-10-07 23:56:00|15231.51|15151.51|15229.88|15149.88|15231.51|15151.51|15229.88|15149.88|10
1728345370000|2024-10-07 23:56:10|15229.64|15149.64|15227.18|15147.18|15230.21|15150.21|15227.18|15147.18|10
1728345380000|2024-10-07 23:56:20|15227.1|15147.1|15221.06|15141.06|15227.28|15147.28|15220.02|15140.02|9
1728345390000|2024-10-07 23:56:30|15221.05|15141.05|15221.42|15141.42|15221.5|15141.5|15219.67|15139.67|9
1728345400000|2024-10-07 23:56:40|15221.38|15141.38|15220.77|15140.77|15221.38|15141.38|15220.3|15140.3|10
1728345410000|2024-10-07 23:56:50|15220.75|15140.75|15220.43|15140.43|15220.75|15140.75|15220.07|15140.07|10
1728345420000|2024-10-07 23:57:00|15220.42|15140.42|15222.26|15142.26|15222.26|15142.26|15220.22|15140.22|10
1728345430000|2024-10-07 23:57:10|15221.65|15141.65|15221.6|15141.6|15221.65|15141.65|15220.62|15140.62|10
1728345440000|2024-10-07 23:57:20|15221.24|15141.24|15221.99|15141.99|15222.35|15142.35|15221.24|15141.24|7
1728345450000|2024-10-07 23:57:30|15221.98|15141.98|15216.02|15136.02|15222.6|15142.6|15215.45|15135.45|9
1728345460000|2024-10-07 23:57:40|15216.19|15136.19|15217.48|15137.48|15218.71|15138.71|15215.49|15135.49|10
1728345470000|2024-10-07 23:57:50|15218.4|15138.4|15216.07|15136.07|15218.4|15138.4|15215.24|15135.24|10
1728345480000|2024-10-07 23:58:00|15214.71|15134.71|15214.6|15134.6|15217.1|15137.1|15214.02|15134.02|10
1728345490000|2024-10-07 23:58:10|15214.69|15134.69|15214.89|15134.89|15214.89|15134.89|15214.36|15134.36|8
1728345500000|2024-10-07 23:58:20|15214.88|15134.88|15212.99|15132.99|15214.88|15134.88|15212.82|15132.82|9
1728345510000|2024-10-07 23:58:30|15212.98|15132.98|15212.76|15132.76|15213.85|15133.85|15212.76|15132.76|10
1728345520000|2024-10-07 23:58:40|15212.78|15132.78|15215.6|15135.6|15215.6|15135.6|15212.78|15132.78|10
1728345530000|2024-10-07 23:58:50|15215.64|15135.64|15215.01|15135.01|15216.08|15136.08|15215.01|15135.01|8
1728345540000|2024-10-07 23:59:00|15214.62|15134.62|15215.45|15135.45|15215.45|15135.45|15214.45|15134.45|9
1728345550000|2024-10-07 23:59:10|15215.46|15135.46|15214.68|15134.68|15215.46|15135.46|15214.31|15134.31|9
1728345560000|2024-10-07 23:59:20|15215.02|15135.02|15215.43|15135.43|15215.43|15135.43|15214.93|15134.93|9
1728345570000|2024-10-07 23:59:30|15215.44|15135.44|15215.79|15135.79|15215.8|15135.8|15214.74|15134.74|8
1728345580000|2024-10-07 23:59:40|15216.61|15136.61|15216.57|15136.57|15217.4|15137.4|15216.57|15136.57|9
1728345590000|2024-10-07 23:59:50|15216.25|15136.25|15213.57|15133.57|15216.47|15136.47|15213.57|15133.57|8
1728345600000|2024-10-08 00:00:00|15213.54|15133.54|15213.54|15133.54|15214.16|15134.16|15213.01|15133.01|10
1728345610000|2024-10-08 00:00:10|15213.75|15133.75|15223.1|15143.1|15223.44|15143.44|15213.75|15133.75|10
1728345620000|2024-10-08 00:00:20|15223.73|15143.73|15222.33|15142.33|15224.44|15144.44|15222.17|15142.17|10
1728345630000|2024-10-08 00:00:30|15222.01|15142.01|15220.03|15140.03|15222.65|15142.65|15219.97|15139.97|10
1728345640000|2024-10-08 00:00:40|15220.01|15140.01|15218.18|15138.18|15220.36|15140.36|15218.18|15138.18|10
1728345650000|2024-10-08 00:00:50|15218.21|15138.21|15221|15141|15221.53|15141.53|15218.21|15138.21|9
1728345660000|2024-10-08 00:01:00|15220.79|15140.79|15218.55|15138.55|15220.81|15140.81|15218.55|15138.55|8
1728345670000|2024-10-08 00:01:10|15218.87|15138.87|15223.33|15143.33|15223.33|15143.33|15218.87|15138.87|10
1728345680000|2024-10-08 00:01:20|15223.56|15143.56|15224.6|15144.6|15224.6|15144.6|15223.56|15143.56|9
1728345690000|2024-10-08 00:01:30|15224.64|15144.64|15228.91|15148.91|15228.91|15148.91|15224.64|15144.64|10
1728345700000|2024-10-08 00:01:40|15230.39|15150.39|15233.16|15153.16|15233.31|15153.31|15230.02|15150.02|9
1728345710000|2024-10-08 00:01:50|15233.39|15153.39|15234.74|15154.74|15235.16|15155.16|15233.2|15153.2|10
1728345720000|2024-10-08 00:02:00|15234.69|15154.69|15234.69|15154.69|15235|15155|15234.62|15154.62|10
1728345730000|2024-10-08 00:02:10|15234.22|15154.22|15233.03|15153.03|15234.22|15154.22|15230.63|15150.63|10
1728345740000|2024-10-08 00:02:20|15232.14|15152.14|15235.32|15155.32|15235.32|15155.32|15232.06|15152.06|10
1728345750000|2024-10-08 00:02:30|15234.98|15154.98|15235.27|15155.27|15235.88|15155.88|15234.83|15154.83|9
1728345760000|2024-10-08 00:02:40|15234.71|15154.71|15233.89|15153.89|15234.99|15154.99|15233.89|15153.89|10
1728345770000|2024-10-08 00:02:50|15234|15154|15235.03|15155.03|15235.03|15155.03|15233.99|15153.99|9
1728345780000|2024-10-08 00:03:00|15235.19|15155.19|15235.76|15155.76|15235.86|15155.86|15234.99|15154.99|10
1728345790000|2024-10-08 00:03:10|15236.1|15156.1|15236.04|15156.04|15236.1|15156.1|15235.3|15155.3|8
1728345800000|2024-10-08 00:03:20|15236.19|15156.19|15236.19|15156.19|15237.32|15157.32|15236.18|15156.18|7
1728345810000|2024-10-08 00:03:30|15235.75|15155.75|15234.98|15154.98|15235.75|15155.75|15234.09|15154.09|10
1728345820000|2024-10-08 00:03:40|15234.21|15154.21|15236.18|15156.18|15236.18|15156.18|15234.16|15154.16|9
1728345830000|2024-10-08 00:03:50|15236.43|15156.43|15235.92|15155.92|15236.43|15156.43|15235.92|15155.92|10
1728345840000|2024-10-08 00:04:00|15235.9|15155.9|15235.67|15155.67|15235.9|15155.9|15235.28|15155.28|9
1728345850000|2024-10-08 00:04:10|15235.72|15155.72|15234.85|15154.85|15235.92|15155.92|15234.43|15154.43|8
1728345860000|2024-10-08 00:04:20|15235.16|15155.16|15235.09|15155.09|15235.57|15155.57|15235.09|15155.09|8
1728345870000|2024-10-08 00:04:30|15235.06|15155.06|15234.4|15154.4|15235.06|15155.06|15233.36|15153.36|10
1728345880000|2024-10-08 00:04:40|15234.39|15154.39|15237.75|15157.75|15237.75|15157.75|15234.1|15154.1|10
1728345890000|2024-10-08 00:04:50|15238.22|15158.22|15236.54|15156.54|15238.22|15158.22|15236.38|15156.38|9
1728345900000|2024-10-08 00:05:00|15237.07|15157.07|15237.26|15157.26|15237.26|15157.26|15236.23|15156.23|9
1728345910000|2024-10-08 00:05:10|15237.24|15157.24|15240.16|15160.16|15240.16|15160.16|15237.24|15157.24|10
1728345920000|2024-10-08 00:05:20|15240.08|15160.08|15240.2|15160.2|15240.2|15160.2|15239.71|15159.71|8
1728345930000|2024-10-08 00:05:30|15240.98|15160.98|15244.62|15164.62|15244.62|15164.62|15240.98|15160.98|10
1728345940000|2024-10-08 00:05:40|15244.07|15164.07|15244.02|15164.02|15244.64|15164.64|15243.54|15163.54|10
1728345950000|2024-10-08 00:05:50|15243.53|15163.53|15249.71|15169.71|15249.72|15169.72|15243.51|15163.51|10
1728345960000|2024-10-08 00:06:00|15250.11|15170.11|15248.7|15168.7|15250.21|15170.21|15248.63|15168.63|10
1728345970000|2024-10-08 00:06:10|15248.87|15168.87|15247.41|15167.41|15248.87|15168.87|15247.41|15167.41|10
1728345980000|2024-10-08 00:06:20|15249.05|15169.05|15247.36|15167.36|15249.52|15169.52|15247.36|15167.36|9
1728345990000|2024-10-08 00:06:30|15247.39|15167.39|15244.63|15164.63|15247.41|15167.41|15244.63|15164.63|9
1728346000000|2024-10-08 00:06:40|15244.78|15164.78|15246.92|15166.92|15247.58|15167.58|15244.21|15164.21|9
1728346010000|2024-10-08 00:06:50|15247.12|15167.12|15245.92|15165.92|15247.12|15167.12|15245.92|15165.92|10
1728346020000|2024-10-08 00:07:00|15244.84|15164.84|15245.61|15165.61|15245.61|15165.61|15244.81|15164.81|10
1728346030000|2024-10-08 00:07:10|15245.57|15165.57|15245.62|15165.62|15245.77|15165.77|15245.57|15165.57|9
1728346040000|2024-10-08 00:07:20|15248.99|15168.99|15248.71|15168.71|15249.02|15169.02|15248.65|15168.65|9
1728346050000|2024-10-08 00:07:30|15248.86|15168.86|15250.78|15170.78|15251.34|15171.34|15248.86|15168.86|10
1728346060000|2024-10-08 00:07:40|15250.86|15170.86|15249.74|15169.74|15251.45|15171.45|15249.74|15169.74|10
1728346070000|2024-10-08 00:07:50|15249.72|15169.72|15246.14|15166.14|15249.72|15169.72|15246.09|15166.09|8
1728346080000|2024-10-08 00:08:00|15246.13|15166.13|15242.98|15162.98|15246.17|15166.17|15242.98|15162.98|9
1728346090000|2024-10-08 00:08:10|15241.99|15161.99|15239.72|15159.72|15241.99|15161.99|15239.72|15159.72|10
1728346100000|2024-10-08 00:08:20|15239.73|15159.73|15234.76|15154.76|15239.73|15159.73|15234.76|15154.76|10
1728346110000|2024-10-08 00:08:30|15234.33|15154.33|15229.08|15149.08|15235.26|15155.26|15229.08|15149.08|10
1728346120000|2024-10-08 00:08:40|15229.11|15149.11|15226.75|15146.75|15229.15|15149.15|15226.14|15146.14|10
1728346130000|2024-10-08 00:08:50|15225.98|15145.98|15222.71|15142.71|15225.98|15145.98|15222.71|15142.71|10
1728346140000|2024-10-08 00:09:00|15222.07|15142.07|15222.34|15142.34|15222.83|15142.83|15222.07|15142.07|10
1728346150000|2024-10-08 00:09:10|15222.26|15142.26|15222.12|15142.12|15222.43|15142.43|15221.51|15141.51|8
1728346160000|2024-10-08 00:09:20|15222.16|15142.16|15219.76|15139.76|15222.16|15142.16|15219.76|15139.76|9
1728346170000|2024-10-08 00:09:30|15218.63|15138.63|15218.58|15138.58|15218.63|15138.63|15218.41|15138.41|10
1728346180000|2024-10-08 00:09:40|15218.2|15138.2|15219.3|15139.3|15219.47|15139.47|15218.2|15138.2|10
1728346190000|2024-10-08 00:09:50|15220.35|15140.35|15221.63|15141.63|15221.77|15141.77|15220.35|15140.35|10
1728346200000|2024-10-08 00:10:00|15220.93|15140.93|15221.74|15141.74|15222.78|15142.78|15220.89|15140.89|9
1728346210000|2024-10-08 00:10:10|15222.25|15142.25|15222.41|15142.41|15222.65|15142.65|15222.25|15142.25|8
1728346220000|2024-10-08 00:10:20|15222.36|15142.36|15228.09|15148.09|15228.09|15148.09|15222.36|15142.36|10
1728346230000|2024-10-08 00:10:30|15228.6|15148.6|15230.55|15150.55|15231.38|15151.38|15227.97|15147.97|10
1728346240000|2024-10-08 00:10:40|15230.43|15150.43|15231.42|15151.42|15231.42|15151.42|15230.43|15150.43|9
1728346250000|2024-10-08 00:10:50|15231.52|15151.52|15229.52|15149.52|15231.55|15151.55|15227.74|15147.74|10
1728346260000|2024-10-08 00:11:00|15233.29|15153.29|15237.06|15157.06|15237.06|15157.06|15233.29|15153.29|8
1728346270000|2024-10-08 00:11:10|15238.62|15158.62|15242.24|15162.24|15242.24|15162.24|15238.29|15158.29|8
1728346280000|2024-10-08 00:11:20|15242.5|15162.5|15241.82|15161.82|15242.98|15162.98|15241.82|15161.82|10
1728346290000|2024-10-08 00:11:30|15241.57|15161.57|15243.76|15163.76|15243.76|15163.76|15241.57|15161.57|9
1728346300000|2024-10-08 00:11:40|15244.15|15164.15|15248.97|15168.97|15248.97|15168.97|15244.15|15164.15|9
1728346310000|2024-10-08 00:11:50|15248.66|15168.66|15247.54|15167.54|15250.03|15170.03|15247.54|15167.54|10
1728346320000|2024-10-08 00:12:00|15247.33|15167.33|15248.63|15168.63|15248.82|15168.82|15247.33|15167.33|10
1728346330000|2024-10-08 00:12:10|15249.09|15169.09|15252.08|15172.08|15252.08|15172.08|15248.72|15168.72|10
1728346340000|2024-10-08 00:12:20|15252.96|15172.96|15250.51|15170.51|15252.96|15172.96|15250.51|15170.51|9
1728346350000|2024-10-08 00:12:30|15250.91|15170.91|15249.05|15169.05|15250.93|15170.93|15249.05|15169.05|7
1728346360000|2024-10-08 00:12:40|15248.81|15168.81|15246.14|15166.14|15248.81|15168.81|15246.14|15166.14|10
1728346370000|2024-10-08 00:12:50|15246.13|15166.13|15243.4|15163.4|15246.13|15166.13|15243.4|15163.4|8
1728346380000|2024-10-08 00:13:00|15244.04|15164.04|15243.49|15163.49|15244.33|15164.33|15242.78|15162.78|9
1728346390000|2024-10-08 00:13:10|15242.78|15162.78|15240.87|15160.87|15242.78|15162.78|15240.75|15160.75|10
1728346400000|2024-10-08 00:13:20|15240.79|15160.79|15240.04|15160.04|15240.96|15160.96|15240.04|15160.04|7
1728346410000|2024-10-08 00:13:30|15240.02|15160.02|15238.65|15158.65|15240.03|15160.03|15238.65|15158.65|7
1728346420000|2024-10-08 00:13:40|15238.63|15158.63|15237.72|15157.72|15238.63|15158.63|15237.5|15157.5|8
1728346430000|2024-10-08 00:13:50|15237.71|15157.71|15237.19|15157.19|15237.71|15157.71|15236.47|15156.47|9
1728346440000|2024-10-08 00:14:00|15237.11|15157.11|15240.48|15160.48|15240.48|15160.48|15237.11|15157.11|9
1728346450000|2024-10-08 00:14:10|15240.86|15160.86|15242.57|15162.57|15243.22|15163.22|15240.86|15160.86|10
1728346460000|2024-10-08 00:14:20|15243.73|15163.73|15244.63|15164.63|15244.63|15164.63|15243.73|15163.73|9
1728346470000|2024-10-08 00:14:30|15244.62|15164.62|15244.57|15164.57|15245.06|15165.06|15243.38|15163.38|10
1728346480000|2024-10-08 00:14:40|15244.56|15164.56|15244.85|15164.85|15244.91|15164.91|15244.16|15164.16|10
1728346490000|2024-10-08 00:14:50|15244.84|15164.84|15244.95|15164.95|15245.03|15165.03|15244.34|15164.34|10
1728346500000|2024-10-08 00:15:00|15244.96|15164.96|15247|15167|15247.75|15167.75|15244.96|15164.96|9
1728346510000|2024-10-08 00:15:10|15247.03|15167.03|15249.29|15169.29|15249.29|15169.29|15246.6|15166.6|10
1728346520000|2024-10-08 00:15:20|15249.39|15169.39|15254.59|15174.59|15254.79|15174.79|15249.39|15169.39|9
1728346530000|2024-10-08 00:15:30|15254.65|15174.65|15256|15176|15256|15176|15254.65|15174.65|9
1728346540000|2024-10-08 00:15:40|15258|15178|15258.95|15178.95|15259.08|15179.08|15258|15178|8
1728346550000|2024-10-08 00:15:50|15258.93|15178.93|15259.66|15179.66|15260.04|15180.04|15258.93|15178.93|10
1728346560000|2024-10-08 00:16:00|15259.62|15179.62|15256.74|15176.74|15259.62|15179.62|15255.13|15175.13|10
1728346570000|2024-10-08 00:16:10|15256.84|15176.84|15255.89|15175.89|15257|15177|15255.69|15175.69|10
1728346580000|2024-10-08 00:16:20|15254.57|15174.57|15252.18|15172.18|15254.97|15174.97|15252.18|15172.18|10
1728346590000|2024-10-08 00:16:30|15251.04|15171.04|15250.84|15170.84|15251.05|15171.05|15250.11|15170.11|10
1728346600000|2024-10-08 00:16:40|15250.82|15170.82|15249.78|15169.78|15250.9|15170.9|15249.78|15169.78|10
1728346610000|2024-10-08 00:16:50|15250.07|15170.07|15249.49|15169.49|15250.07|15170.07|15249.47|15169.47|9
1728346620000|2024-10-08 00:17:00|15248.9|15168.9|15245.02|15165.02|15249.68|15169.68|15245.02|15165.02|10
1728346630000|2024-10-08 00:17:10|15246.81|15166.81|15246.28|15166.28|15247.02|15167.02|15246.17|15166.17|9
1728346640000|2024-10-08 00:17:20|15246.72|15166.72|15245.66|15165.66|15247.07|15167.07|15244.97|15164.97|10
1728346650000|2024-10-08 00:17:30|15245.81|15165.81|15244.39|15164.39|15246.06|15166.06|15244.39|15164.39|9
1728346660000|2024-10-08 00:17:40|15244.4|15164.4|15243.45|15163.45|15244.4|15164.4|15243.1|15163.1|9
1728346670000|2024-10-08 00:17:50|15240.37|15160.37|15235.13|15155.13|15240.37|15160.37|15235.13|15155.13|10
1728346680000|2024-10-08 00:18:00|15235.16|15155.16|15230.69|15150.69|15235.17|15155.17|15230.66|15150.66|10
1728346690000|2024-10-08 00:18:10|15230.7|15150.7|15230.85|15150.85|15231.48|15151.48|15229.9|15149.9|10
1728346700000|2024-10-08 00:18:20|15230.94|15150.94|15230.52|15150.52|15230.94|15150.94|15228.07|15148.07|10
1728346710000|2024-10-08 00:18:30|15230.49|15150.49|15232.63|15152.63|15233.94|15153.94|15230.49|15150.49|10
1728346720000|2024-10-08 00:18:40|15233.24|15153.24|15231|15151|15234.22|15154.22|15231|15151|8
1728346730000|2024-10-08 00:18:50|15230.96|15150.96|15231.29|15151.29|15231.31|15151.31|15230.8|15150.8|8
1728346740000|2024-10-08 00:19:00|15231.3|15151.3|15232.18|15152.18|15233.49|15153.49|15230.88|15150.88|9
1728346750000|2024-10-08 00:19:10|15232.36|15152.36|15235.95|15155.95|15235.97|15155.97|15231.65|15151.65|10
1728346760000|2024-10-08 00:19:20|15235.52|15155.52|15235.01|15155.01|15235.88|15155.88|15234.82|15154.82|10
1728346770000|2024-10-08 00:19:30|15235.54|15155.54|15235.73|15155.73|15235.95|15155.95|15235.39|15155.39|9
1728346780000|2024-10-08 00:19:40|15236|15156|15235.79|15155.79|15236.93|15156.93|15235.79|15155.79|9
1728346790000|2024-10-08 00:19:50|15235.88|15155.88|15236.3|15156.3|15236.54|15156.54|15235.62|15155.62|9
1728346800000|2024-10-08 00:20:00|15236.53|15156.53|15237.59|15157.59|15238.21|15158.21|15236.53|15156.53|9
1728346810000|2024-10-08 00:20:10|15237.57|15157.57|15237.23|15157.23|15237.57|15157.57|15235.69|15155.69|10
1728346820000|2024-10-08 00:20:20|15236.75|15156.75|15238.91|15158.91|15238.91|15158.91|15236.69|15156.69|10
1728346830000|2024-10-08 00:20:30|15238.99|15158.99|15240.67|15160.67|15241.73|15161.73|15238.99|15158.99|10
1728346840000|2024-10-08 00:20:40|15240.6|15160.6|15240.86|15160.86|15241.01|15161.01|15240.4|15160.4|10
1728346850000|2024-10-08 00:20:50|15239.7|15159.7|15241.32|15161.32|15241.32|15161.32|15239.62|15159.62|8
1728346860000|2024-10-08 00:21:00|15241.33|15161.33|15243.29|15163.29|15243.29|15163.29|15241.33|15161.33|9
1728346870000|2024-10-08 00:21:10|15243.93|15163.93|15247.73|15167.73|15247.73|15167.73|15243.24|15163.24|10
1728346880000|2024-10-08 00:21:20|15247.86|15167.86|15248.98|15168.98|15249.51|15169.51|15247.86|15167.86|9
1728346890000|2024-10-08 00:21:30|15249.02|15169.02|15254.77|15174.77|15255.02|15175.02|15249.02|15169.02|10
1728346900000|2024-10-08 00:21:40|15254.92|15174.92|15256.56|15176.56|15256.56|15176.56|15254.92|15174.92|10
1728346910000|2024-10-08 00:21:50|15256.68|15176.68|15257.45|15177.45|15257.8|15177.8|15256.07|15176.07|9
1728346920000|2024-10-08 00:22:00|15257.47|15177.47|15258.07|15178.07|15258.12|15178.12|15257.46|15177.46|9
1728346930000|2024-10-08 00:22:10|15258.08|15178.08|15260.76|15180.76|15260.76|15180.76|15258.08|15178.08|9
1728346940000|2024-10-08 00:22:20|15260.89|15180.89|15261.87|15181.87|15261.92|15181.92|15260.89|15180.89|9
1728346950000|2024-10-08 00:22:30|15261.97|15181.97|15263.04|15183.04|15263.04|15183.04|15260.75|15180.75|10
1728346960000|2024-10-08 00:22:40|15263.39|15183.39|15264.54|15184.54|15264.98|15184.98|15263.39|15183.39|9
1728346970000|2024-10-08 00:22:50|15264.89|15184.89|15265.01|15185.01|15265.21|15185.21|15264.69|15184.69|9
1728346980000|2024-10-08 00:23:00|15264.69|15184.69|15264.23|15184.23|15264.7|15184.7|15264.21|15184.21|9
1728346990000|2024-10-08 00:23:10|15264.48|15184.48|15262.89|15182.89|15264.48|15184.48|15262.42|15182.42|9
1728347000000|2024-10-08 00:23:20|15263.14|15183.14|15261.43|15181.43|15263.14|15183.14|15261.25|15181.25|10
1728347010000|2024-10-08 00:23:30|15261.46|15181.46|15260.54|15180.54|15261.46|15181.46|15260.54|15180.54|8
1728347020000|2024-10-08 00:23:40|15260.39|15180.39|15260.02|15180.02|15260.39|15180.39|15260.01|15180.01|6
1728347030000|2024-10-08 00:23:50|15260.01|15180.01|15258.14|15178.14|15260.41|15180.41|15258.14|15178.14|10
1728347040000|2024-10-08 00:24:00|15258.13|15178.13|15259.26|15179.26|15259.26|15179.26|15257.56|15177.56|9
1728347050000|2024-10-08 00:24:10|15260.7|15180.7|15261.24|15181.24|15261.24|15181.24|15260.16|15180.16|8
1728347060000|2024-10-08 00:24:20|15261.21|15181.21|15261.39|15181.39|15261.41|15181.41|15261.17|15181.17|7
1728347070000|2024-10-08 00:24:30|15261.41|15181.41|15261.75|15181.75|15261.8|15181.8|15261.41|15181.41|10
1728347080000|2024-10-08 00:24:40|15262.34|15182.34|15261.7|15181.7|15262.4|15182.4|15261.68|15181.68|9
1728347090000|2024-10-08 00:24:50|15261.52|15181.52|15261.66|15181.66|15261.8|15181.8|15261.42|15181.42|10
1728347100000|2024-10-08 00:25:00|15261.65|15181.65|15261.66|15181.66|15262.32|15182.32|15260.41|15180.41|9
1728347110000|2024-10-08 00:25:10|15261.04|15181.04|15262.74|15182.74|15262.74|15182.74|15260.97|15180.97|9
1728347120000|2024-10-08 00:25:20|15263.33|15183.33|15265.43|15185.43|15265.43|15185.43|15262.92|15182.92|10
1728347130000|2024-10-08 00:25:30|15265.54|15185.54|15266.95|15186.95|15266.95|15186.95|15265.51|15185.51|10
1728347140000|2024-10-08 00:25:40|15266.98|15186.98|15268.84|15188.84|15268.84|15188.84|15266.98|15186.98|10
1728347150000|2024-10-08 00:25:50|15268.85|15188.85|15267.72|15187.72|15269.25|15189.25|15267.72|15187.72|10
1728347160000|2024-10-08 00:26:00|15267.97|15187.97|15266.3|15186.3|15267.97|15187.97|15265.77|15185.77|10
1728347170000|2024-10-08 00:26:10|15265.38|15185.38|15266.74|15186.74|15266.74|15186.74|15265.23|15185.23|9
1728347180000|2024-10-08 00:26:20|15267.15|15187.15|15266.47|15186.47|15267.15|15187.15|15266.17|15186.17|9
1728347190000|2024-10-08 00:26:30|15266.45|15186.45|15267.28|15187.28|15267.28|15187.28|15266.23|15186.23|10
1728347200000|2024-10-08 00:26:40|15267.33|15187.33|15267.33|15187.33|15267.55|15187.55|15266.95|15186.95|9
1728347210000|2024-10-08 00:26:50|15267.56|15187.56|15269.07|15189.07|15269.4|15189.4|15267.56|15187.56|9
1728347220000|2024-10-08 00:27:00|15268.97|15188.97|15268.67|15188.67|15269.27|15189.27|15268.1|15188.1|9
1728347230000|2024-10-08 00:27:10|15268.87|15188.87|15267.67|15187.67|15269.31|15189.31|15267.67|15187.67|8
1728347240000|2024-10-08 00:27:20|15266.85|15186.85|15267.17|15187.17|15267.61|15187.61|15266.59|15186.59|10
1728347250000|2024-10-08 00:27:30|15267.49|15187.49|15267.78|15187.78|15267.78|15187.78|15266.39|15186.39|8
1728347260000|2024-10-08 00:27:40|15269.64|15189.64|15272.19|15192.19|15272.38|15192.38|15269.64|15189.64|8
1728347270000|2024-10-08 00:27:50|15271.81|15191.81|15269.51|15189.51|15271.81|15191.81|15269.5|15189.5|10
1728347280000|2024-10-08 00:28:00|15269.52|15189.52|15269.31|15189.31|15270.01|15190.01|15269.31|15189.31|10
1728347290000|2024-10-08 00:28:10|15269.33|15189.33|15270.84|15190.84|15270.84|15190.84|15269.33|15189.33|8
1728347300000|2024-10-08 00:28:20|15269.97|15189.97|15271.61|15191.61|15271.61|15191.61|15269.97|15189.97|9
1728347310000|2024-10-08 00:28:30|15271.33|15191.33|15270.81|15190.81|15271.62|15191.62|15270.81|15190.81|10
1728347320000|2024-10-08 00:28:40|15270.89|15190.89|15269.6|15189.6|15270.89|15190.89|15269.37|15189.37|10
1728347330000|2024-10-08 00:28:50|15268.67|15188.67|15270.37|15190.37|15270.37|15190.37|15268.47|15188.47|9
1728347340000|2024-10-08 00:29:00|15270.33|15190.33|15268.64|15188.64|15270.33|15190.33|15268.4|15188.4|9
1728347350000|2024-10-08 00:29:10|15268.59|15188.59|15265.5|15185.5|15268.59|15188.59|15265.3|15185.3|7
1728347360000|2024-10-08 00:29:20|15264.23|15184.23|15262.93|15182.93|15264.23|15184.23|15262.93|15182.93|9
1728347370000|2024-10-08 00:29:30|15262.45|15182.45|15262.52|15182.52|15262.6|15182.6|15262.44|15182.44|9
1728347380000|2024-10-08 00:29:40|15261.12|15181.12|15261.55|15181.55|15261.55|15181.55|15260.61|15180.61|9
1728347390000|2024-10-08 00:29:50|15261.57|15181.57|15260.24|15180.24|15262.89|15182.89|15260.24|15180.24|9
1728347400000|2024-10-08 00:30:00|15260.26|15180.26|15263.37|15183.37|15263.37|15183.37|15260.26|15180.26|10
1728347410000|2024-10-08 00:30:10|15263.38|15183.38|15263.2|15183.2|15263.38|15183.38|15263.04|15183.04|7
1728347420000|2024-10-08 00:30:20|15263.3|15183.3|15266.13|15186.13|15266.64|15186.64|15263.3|15183.3|9
1728347430000|2024-10-08 00:30:30|15266.68|15186.68|15270.32|15190.32|15270.32|15190.32|15266.68|15186.68|10
1728347440000|2024-10-08 00:30:40|15270.16|15190.16|15270.47|15190.47|15270.47|15190.47|15269.99|15189.99|9
1728347450000|2024-10-08 00:30:50|15271.22|15191.22|15272.88|15192.88|15272.88|15192.88|15271.22|15191.22|8
1728347460000|2024-10-08 00:31:00|15272.89|15192.89|15272.96|15192.96|15272.98|15192.98|15272.44|15192.44|10
1728347470000|2024-10-08 00:31:10|15272.95|15192.95|15277.79|15197.79|15277.89|15197.89|15272.95|15192.95|8
1728347480000|2024-10-08 00:31:20|15277.92|15197.92|15280.08|15200.08|15280.08|15200.08|15277.7|15197.7|10
1728347490000|2024-10-08 00:31:30|15280.18|15200.18|15279.95|15199.95|15280.4|15200.4|15279.95|15199.95|8
1728347500000|2024-10-08 00:31:40|15279.66|15199.66|15277.8|15197.8|15279.66|15199.66|15277.8|15197.8|10
1728347510000|2024-10-08 00:31:50|15277.81|15197.81|15280.64|15200.64|15280.64|15200.64|15277.81|15197.81|8
1728347520000|2024-10-08 00:32:00|15280.68|15200.68|15279.65|15199.65|15280.7|15200.7|15279.65|15199.65|10
1728347530000|2024-10-08 00:32:10|15279.47|15199.47|15281.59|15201.59|15281.59|15201.59|15279.47|15199.47|10
1728347540000|2024-10-08 00:32:20|15281.65|15201.65|15283.29|15203.29|15283.29|15203.29|15281.65|15201.65|10
1728347550000|2024-10-08 00:32:30|15283.36|15203.36|15283.23|15203.23|15283.59|15203.59|15283.23|15203.23|10
1728347560000|2024-10-08 00:32:40|15283.21|15203.21|15283.31|15203.31|15283.69|15203.69|15283.12|15203.12|10
1728347570000|2024-10-08 00:32:50|15283.29|15203.29|15282.63|15202.63|15283.29|15203.29|15282.63|15202.63|6
1728347580000|2024-10-08 00:33:00|15283.26|15203.26|15283.71|15203.71|15283.71|15203.71|15283.24|15203.24|10
1728347590000|2024-10-08 00:33:10|15283.67|15203.67|15283.51|15203.51|15283.92|15203.92|15283.31|15203.31|10
1728347600000|2024-10-08 00:33:20|15283.7|15203.7|15282.99|15202.99|15284.05|15204.05|15282.82|15202.82|10
1728347610000|2024-10-08 00:33:30|15283.33|15203.33|15284.97|15204.97|15284.97|15204.97|15282.95|15202.95|10
1728347620000|2024-10-08 00:33:40|15286.46|15206.46|15288.92|15208.92|15289.02|15209.02|15286.46|15206.46|10
1728347630000|2024-10-08 00:33:50|15288.76|15208.76|15298.17|15218.17|15298.17|15218.17|15288.76|15208.76|10
1728347640000|2024-10-08 00:34:00|15298.65|15218.65|15299.05|15219.05|15299.05|15219.05|15296.93|15216.93|10
1728347650000|2024-10-08 00:34:10|15299.02|15219.02|15296.44|15216.44|15299.02|15219.02|15296.44|15216.44|9
1728347660000|2024-10-08 00:34:20|15296.45|15216.45|15294.63|15214.63|15296.45|15216.45|15293.73|15213.73|9
1728347670000|2024-10-08 00:34:30|15295.54|15215.54|15296.96|15216.96|15296.98|15216.98|15294.97|15214.97|8
1728347680000|2024-10-08 00:34:40|15297.1|15217.1|15295.66|15215.66|15297.48|15217.48|15295.05|15215.05|10
1728347690000|2024-10-08 00:34:50|15295.59|15215.59|15294.86|15214.86|15295.78|15215.78|15294.69|15214.69|10
1728347700000|2024-10-08 00:35:00|15294.85|15214.85|15294.67|15214.67|15295.8|15215.8|15294.67|15214.67|8
1728347710000|2024-10-08 00:35:10|15294.69|15214.69|15293.54|15213.54|15295.11|15215.11|15293.31|15213.31|9
1728347720000|2024-10-08 00:35:20|15293.55|15213.55|15287.92|15207.92|15293.55|15213.55|15287.9|15207.9|8
1728347730000|2024-10-08 00:35:30|15287.82|15207.82|15288.38|15208.38|15288.89|15208.89|15287.82|15207.82|9
1728347740000|2024-10-08 00:35:40|15288.01|15208.01|15286.54|15206.54|15288.04|15208.04|15286.54|15206.54|10
1728347750000|2024-10-08 00:35:50|15285.1|15205.1|15283.95|15203.95|15285.1|15205.1|15283.5|15203.5|10
1728347760000|2024-10-08 00:36:00|15283.97|15203.97|15283.07|15203.07|15284.32|15204.32|15283.07|15203.07|10
1728347770000|2024-10-08 00:36:10|15283.26|15203.26|15283.62|15203.62|15283.65|15203.65|15283.26|15203.26|8
1728347780000|2024-10-08 00:36:20|15282.88|15202.88|15281.98|15201.98|15283.71|15203.71|15280.32|15200.32|10
1728347790000|2024-10-08 00:36:30|15282.01|15202.01|15284.07|15204.07|15284.07|15204.07|15282.01|15202.01|10
1728347800000|2024-10-08 00:36:40|15284.13|15204.13|15284.23|15204.23|15284.82|15204.82|15284.13|15204.13|9
1728347810000|2024-10-08 00:36:50|15286.18|15206.18|15285.36|15205.36|15286.18|15206.18|15284.75|15204.75|10
1728347820000|2024-10-08 00:37:00|15285.61|15205.61|15285.16|15205.16|15285.73|15205.73|15284.96|15204.96|10
1728347830000|2024-10-08 00:37:10|15284.94|15204.94|15285.09|15205.09|15285.84|15205.84|15284.84|15204.84|9
1728347840000|2024-10-08 00:37:20|15284.41|15204.41|15286.19|15206.19|15286.19|15206.19|15284|15204|9
1728347850000|2024-10-08 00:37:30|15286.13|15206.13|15286.31|15206.31|15286.32|15206.32|15285.87|15205.87|9
1728347860000|2024-10-08 00:37:40|15286.17|15206.17|15286.46|15206.46|15286.74|15206.74|15285.72|15205.72|8
1728347870000|2024-10-08 00:37:50|15286.45|15206.45|15285.58|15205.58|15286.63|15206.63|15285.58|15205.58|9
1728347880000|2024-10-08 00:38:00|15285.74|15205.74|15286.21|15206.21|15286.21|15206.21|15285.63|15205.63|8
1728347890000|2024-10-08 00:38:10|15286.22|15206.22|15287.7|15207.7|15287.7|15207.7|15286.22|15206.22|8
1728347900000|2024-10-08 00:38:20|15287.67|15207.67|15288.38|15208.38|15288.38|15208.38|15286.8|15206.8|9
1728347910000|2024-10-08 00:38:30|15288.39|15208.39|15288.68|15208.68|15288.68|15208.68|15288.16|15208.16|8
1728347920000|2024-10-08 00:38:40|15288.62|15208.62|15288.36|15208.36|15288.62|15208.62|15288.31|15208.31|6
1728347930000|2024-10-08 00:38:50|15288.52|15208.52|15288.21|15208.21|15288.53|15208.53|15287.93|15207.93|7
1728347940000|2024-10-08 00:39:00|15287.88|15207.88|15288|15208|15288.22|15208.22|15287.28|15207.28|7
1728347950000|2024-10-08 00:39:10|15287.99|15207.99|15289.03|15209.03|15289.24|15209.24|15287.99|15207.99|10
1728347960000|2024-10-08 00:39:20|15289.35|15209.35|15290.86|15210.86|15290.86|15210.86|15288.89|15208.89|10
1728347970000|2024-10-08 00:39:30|15290.84|15210.84|15290.64|15210.64|15290.92|15210.92|15290.02|15210.02|10
1728347980000|2024-10-08 00:39:40|15290.61|15210.61|15290.21|15210.21|15291.16|15211.16|15289.05|15209.05|10
1728347990000|2024-10-08 00:39:50|15290.18|15210.18|15288.07|15208.07|15290.18|15210.18|15287.91|15207.91|10
1728348000000|2024-10-08 00:40:00|15286.48|15206.48|15285.84|15205.84|15286.49|15206.49|15285.72|15205.72|10
1728348010000|2024-10-08 00:40:10|15285.82|15205.82|15287.67|15207.67|15287.67|15207.67|15285.82|15205.82|10
1728348020000|2024-10-08 00:40:20|15287.69|15207.69|15289.02|15209.02|15289.02|15209.02|15287.69|15207.69|9
1728348030000|2024-10-08 00:40:30|15289.01|15209.01|15288.95|15208.95|15289.08|15209.08|15288.95|15208.95|6
1728348040000|2024-10-08 00:40:40|15288.96|15208.96|15288.33|15208.33|15288.96|15208.96|15287.69|15207.69|8
1728348050000|2024-10-08 00:40:50|15288.36|15208.36|15288.78|15208.78|15288.79|15208.79|15288.36|15208.36|9
1728348060000|2024-10-08 00:41:00|15288.93|15208.93|15288.19|15208.19|15288.93|15208.93|15288.19|15208.19|9
1728348070000|2024-10-08 00:41:10|15288.12|15208.12|15288.59|15208.59|15288.59|15208.59|15287.06|15207.06|10
1728348080000|2024-10-08 00:41:20|15288.78|15208.78|15288.41|15208.41|15288.8|15208.8|15288.41|15208.41|10
1728348090000|2024-10-08 00:41:30|15288.25|15208.25|15287.3|15207.3|15288.3|15208.3|15287.12|15207.12|10
1728348100000|2024-10-08 00:41:40|15287.44|15207.44|15287.78|15207.78|15287.84|15207.84|15287.44|15207.44|9
1728348110000|2024-10-08 00:41:50|15287.75|15207.75|15286.6|15206.6|15287.8|15207.8|15286.59|15206.59|9
1728348120000|2024-10-08 00:42:00|15286.72|15206.72|15285.77|15205.77|15286.72|15206.72|15285.74|15205.74|9
1728348130000|2024-10-08 00:42:10|15285.78|15205.78|15286.16|15206.16|15286.16|15206.16|15284.7|15204.7|9
1728348140000|2024-10-08 00:42:20|15286.23|15206.23|15286.73|15206.73|15286.73|15206.73|15285.94|15205.94|10
1728348150000|2024-10-08 00:42:30|15286.45|15206.45|15289.33|15209.33|15289.33|15209.33|15286.44|15206.44|9
1728348160000|2024-10-08 00:42:40|15289.39|15209.39|15290.39|15210.39|15290.39|15210.39|15289.39|15209.39|9
1728348170000|2024-10-08 00:42:50|15290.43|15210.43|15290.63|15210.63|15290.7|15210.7|15290.17|15210.17|9
1728348180000|2024-10-08 00:43:00|15290.62|15210.62|15290.75|15210.75|15290.79|15210.79|15290.4|15210.4|8
1728348190000|2024-10-08 00:43:10|15290.73|15210.73|15290.3|15210.3|15290.76|15210.76|15290.06|15210.06|10
1728348200000|2024-10-08 00:43:20|15290.34|15210.34|15290.14|15210.14|15290.48|15210.48|15289.39|15209.39|10
1728348210000|2024-10-08 00:43:30|15290.13|15210.13|15290.68|15210.68|15290.79|15210.79|15290.13|15210.13|10
1728348220000|2024-10-08 00:43:40|15290.46|15210.46|15290.54|15210.54|15290.66|15210.66|15290.36|15210.36|10
1728348230000|2024-10-08 00:43:50|15290.52|15210.52|15291.54|15211.54|15291.54|15211.54|15290.52|15210.52|10
1728348240000|2024-10-08 00:44:00|15291.48|15211.48|15292.73|15212.73|15292.89|15212.89|15291.48|15211.48|8
1728348250000|2024-10-08 00:44:10|15292.3|15212.3|15291.98|15211.98|15292.3|15212.3|15291.74|15211.74|8
1728348260000|2024-10-08 00:44:20|15292.69|15212.69|15296.12|15216.12|15296.12|15216.12|15292.69|15212.69|10
1728348270000|2024-10-08 00:44:30|15296.19|15216.19|15295.7|15215.7|15296.71|15216.71|15295.7|15215.7|10
1728348280000|2024-10-08 00:44:40|15295.71|15215.71|15295.64|15215.64|15296.22|15216.22|15295.33|15215.33|10
1728348290000|2024-10-08 00:44:50|15295.45|15215.45|15295.45|15215.45|15295.54|15215.54|15295.2|15215.2|10
1728348300000|2024-10-08 00:45:00|15295.29|15215.29|15297.46|15217.46|15297.88|15217.88|15295.29|15215.29|9
1728348310000|2024-10-08 00:45:10|15298.05|15218.05|15297.85|15217.85|15299.92|15219.92|15297.85|15217.85|10
1728348320000|2024-10-08 00:45:20|15297.81|15217.81|15295.64|15215.64|15297.81|15217.81|15295.64|15215.64|10
1728348330000|2024-10-08 00:45:30|15295.5|15215.5|15295.07|15215.07|15295.52|15215.52|15295.07|15215.07|9
1728348340000|2024-10-08 00:45:40|15295.02|15215.02|15294.04|15214.04|15295.02|15215.02|15293.79|15213.79|9
1728348350000|2024-10-08 00:45:50|15294.33|15214.33|15293.91|15213.91|15294.55|15214.55|15293.86|15213.86|6
1728348360000|2024-10-08 00:46:00|15293.86|15213.86|15293.62|15213.62|15294|15214|15293.62|15213.62|10
1728348370000|2024-10-08 00:46:10|15293.5|15213.5|15293.38|15213.38|15293.5|15213.5|15293.38|15213.38|8
1728348380000|2024-10-08 00:46:20|15293.37|15213.37|15291.98|15211.98|15293.37|15213.37|15291.72|15211.72|7
1728348390000|2024-10-08 00:46:30|15291.96|15211.96|15292.58|15212.58|15292.62|15212.62|15291.96|15211.96|10
1728348400000|2024-10-08 00:46:40|15292.67|15212.67|15291.62|15211.62|15292.68|15212.68|15291.62|15211.62|8
1728348410000|2024-10-08 00:46:50|15291.59|15211.59|15291.54|15211.54|15291.59|15211.59|15290.79|15210.79|9
1728348420000|2024-10-08 00:47:00|15291.53|15211.53|15288.06|15208.06|15291.53|15211.53|15288.06|15208.06|10
1728348430000|2024-10-08 00:47:10|15288.79|15208.79|15285.88|15205.88|15288.79|15208.79|15285.42|15205.42|10
1728348440000|2024-10-08 00:47:20|15285.67|15205.67|15285.31|15205.31|15285.68|15205.68|15284.98|15204.98|8
1728348450000|2024-10-08 00:47:30|15285.34|15205.34|15284.43|15204.43|15285.34|15205.34|15284.43|15204.43|10
1728348460000|2024-10-08 00:47:40|15284.28|15204.28|15285.03|15205.03|15285.03|15205.03|15284.28|15204.28|10
1728348470000|2024-10-08 00:47:50|15285.1|15205.1|15284.17|15204.17|15285.13|15205.13|15283.83|15203.83|8
1728348480000|2024-10-08 00:48:00|15285.41|15205.41|15284.17|15204.17|15285.62|15205.62|15284.17|15204.17|8
1728348490000|2024-10-08 00:48:10|15284.16|15204.16|15283.47|15203.47|15284.7|15204.7|15283.47|15203.47|9
1728348500000|2024-10-08 00:48:20|15283.42|15203.42|15281.77|15201.77|15283.51|15203.51|15281.77|15201.77|10
1728348510000|2024-10-08 00:48:30|15281.71|15201.71|15280.42|15200.42|15281.71|15201.71|15280.01|15200.01|8
1728348520000|2024-10-08 00:48:40|15280.34|15200.34|15280.32|15200.32|15280.69|15200.69|15279.97|15199.97|8
1728348530000|2024-10-08 00:48:50|15280.31|15200.31|15280.43|15200.43|15280.43|15200.43|15280.31|15200.31|5
1728348540000|2024-10-08 00:49:00|15280.46|15200.46|15280.1|15200.1|15280.81|15200.81|15279.93|15199.93|10
1728348550000|2024-10-08 00:49:10|15280.93|15200.93|15281.27|15201.27|15281.31|15201.31|15280.34|15200.34|10
1728348560000|2024-10-08 00:49:20|15280.98|15200.98|15281.62|15201.62|15281.62|15201.62|15280.35|15200.35|8
1728348570000|2024-10-08 00:49:30|15281.63|15201.63|15283.04|15203.04|15283.25|15203.25|15281.63|15201.63|9
1728348580000|2024-10-08 00:49:40|15283.16|15203.16|15283.93|15203.93|15284.19|15204.19|15283.07|15203.07|10
1728348590000|2024-10-08 00:49:50|15283.97|15203.97|15284.19|15204.19|15284.64|15204.64|15283.97|15203.97|9
1728348600000|2024-10-08 00:50:00|15284.76|15204.76|15285.82|15205.82|15285.82|15205.82|15284.55|15204.55|8
1728348610000|2024-10-08 00:50:10|15285.65|15205.65|15285.18|15205.18|15285.72|15205.72|15285.16|15205.16|10
1728348620000|2024-10-08 00:50:20|15285.11|15205.11|15285.35|15205.35|15285.71|15205.71|15285.11|15205.11|9
1728348630000|2024-10-08 00:50:30|15285.36|15205.36|15287.53|15207.53|15287.57|15207.57|15285.36|15205.36|9
1728348640000|2024-10-08 00:50:40|15287.52|15207.52|15287.18|15207.18|15287.52|15207.52|15287.15|15207.15|7
1728348650000|2024-10-08 00:50:50|15286.67|15206.67|15286.71|15206.71|15286.74|15206.74|15286.47|15206.47|7
1728348660000|2024-10-08 00:51:00|15286.88|15206.88|15285.68|15205.68|15286.88|15206.88|15285.26|15205.26|10
1728348670000|2024-10-08 00:51:10|15285.41|15205.41|15284.77|15204.77|15285.41|15205.41|15284.15|15204.15|10
1728348680000|2024-10-08 00:51:20|15284.79|15204.79|15284.97|15204.97|15284.97|15204.97|15284.7|15204.7|10
1728348690000|2024-10-08 00:51:30|15286.01|15206.01|15286.36|15206.36|15286.36|15206.36|15285.59|15205.59|8
1728348700000|2024-10-08 00:51:40|15286.86|15206.86|15287.26|15207.26|15287.43|15207.43|15286.8|15206.8|9
1728348710000|2024-10-08 00:51:50|15287.3|15207.3|15286.34|15206.34|15287.3|15207.3|15286.32|15206.32|10
1728348720000|2024-10-08 00:52:00|15286.31|15206.31|15284.18|15204.18|15286.31|15206.31|15284.18|15204.18|10
1728348730000|2024-10-08 00:52:10|15284.17|15204.17|15282.17|15202.17|15284.84|15204.84|15282.17|15202.17|10
1728348740000|2024-10-08 00:52:20|15281.4|15201.4|15280.55|15200.55|15281.4|15201.4|15280.41|15200.41|8
1728348750000|2024-10-08 00:52:30|15280.54|15200.54|15280.92|15200.92|15280.92|15200.92|15280.52|15200.52|6
1728348760000|2024-10-08 00:52:40|15281.2|15201.2|15281.72|15201.72|15281.85|15201.85|15281.02|15201.02|9
1728348770000|2024-10-08 00:52:50|15280.4|15200.4|15280.29|15200.29|15280.4|15200.4|15279.92|15199.92|10
1728348780000|2024-10-08 00:53:00|15280.32|15200.32|15281.42|15201.42|15281.63|15201.63|15280.32|15200.32|10
1728348790000|2024-10-08 00:53:10|15281.24|15201.24|15281.66|15201.66|15281.7|15201.7|15281.24|15201.24|8
1728348800000|2024-10-08 00:53:20|15282.11|15202.11|15280.65|15200.65|15282.35|15202.35|15280.65|15200.65|9
1728348810000|2024-10-08 00:53:30|15280.66|15200.66|15279.82|15199.82|15280.81|15200.81|15279.79|15199.79|8
1728348820000|2024-10-08 00:53:40|15280.08|15200.08|15279.88|15199.88|15280.08|15200.08|15279.36|15199.36|9
1728348830000|2024-10-08 00:53:50|15279.55|15199.55|15280.11|15200.11|15280.73|15200.73|15279.33|15199.33|9
1728348840000|2024-10-08 00:54:00|15280.01|15200.01|15282.7|15202.7|15282.7|15202.7|15278.82|15198.82|8
1728348850000|2024-10-08 00:54:10|15282.72|15202.72|15282.66|15202.66|15282.81|15202.81|15281.5|15201.5|10
1728348860000|2024-10-08 00:54:20|15283.95|15203.95|15285.8|15205.8|15285.8|15205.8|15283.95|15203.95|10
1728348870000|2024-10-08 00:54:30|15286.3|15206.3|15286.24|15206.24|15286.72|15206.72|15286.24|15206.24|9
1728348880000|2024-10-08 00:54:40|15285.18|15205.18|15285.26|15205.26|15285.84|15205.84|15285.18|15205.18|7
1728348890000|2024-10-08 00:54:50|15285.23|15205.23|15285.54|15205.54|15286.07|15206.07|15284.93|15204.93|7
1728348900000|2024-10-08 00:55:00|15285.52|15205.52|15286.11|15206.11|15286.16|15206.16|15285.52|15205.52|9
1728348910000|2024-10-08 00:55:10|15285.82|15205.82|15286.77|15206.77|15286.8|15206.8|15285.69|15205.69|9
1728348920000|2024-10-08 00:55:20|15286.4|15206.4|15284.78|15204.78|15286.63|15206.63|15284.78|15204.78|10
1728348930000|2024-10-08 00:55:30|15284.77|15204.77|15284.72|15204.72|15284.77|15204.77|15283.83|15203.83|10
1728348940000|2024-10-08 00:55:40|15284.87|15204.87|15284.32|15204.32|15284.87|15204.87|15283.77|15203.77|10
1728348950000|2024-10-08 00:55:50|15284.65|15204.65|15284.07|15204.07|15285|15205|15284.07|15204.07|8
1728348960000|2024-10-08 00:56:00|15284.09|15204.09|15284.64|15204.64|15285.34|15205.34|15284.09|15204.09|10
1728348970000|2024-10-08 00:56:10|15284.35|15204.35|15285.14|15205.14|15285.28|15205.28|15284.35|15204.35|9
1728348980000|2024-10-08 00:56:20|15285.32|15205.32|15285.9|15205.9|15285.9|15205.9|15285.32|15205.32|7
1728348990000|2024-10-08 00:56:30|15286.91|15206.91|15287.57|15207.57|15288.23|15208.23|15286.91|15206.91|10
1728349000000|2024-10-08 00:56:40|15287.38|15207.38|15290.84|15210.84|15290.84|15210.84|15287.38|15207.38|8
1728349010000|2024-10-08 00:56:50|15291.06|15211.06|15292.84|15212.84|15292.84|15212.84|15291.06|15211.06|9
1728349020000|2024-10-08 00:57:00|15292.79|15212.79|15292.44|15212.44|15292.79|15212.79|15292.3|15212.3|8
1728349030000|2024-10-08 00:57:10|15292.46|15212.46|15292.43|15212.43|15292.46|15212.46|15292.31|15212.31|9
1728349040000|2024-10-08 00:57:20|15292.38|15212.38|15292.48|15212.48|15293.48|15213.48|15292.38|15212.38|9
1728349050000|2024-10-08 00:57:30|15292.42|15212.42|15292.61|15212.61|15292.91|15212.91|15292.05|15212.05|9
1728349060000|2024-10-08 00:57:40|15292.51|15212.51|15292.01|15212.01|15293.01|15213.01|15292.01|15212.01|9
1728349070000|2024-10-08 00:57:50|15292.02|15212.02|15291.81|15211.81|15292.27|15212.27|15291.8|15211.8|9
1728349080000|2024-10-08 00:58:00|15291.47|15211.47|15291.07|15211.07|15291.72|15211.72|15291.04|15211.04|7
1728349090000|2024-10-08 00:58:10|15292.02|15212.02|15291.55|15211.55|15292.02|15212.02|15291.54|15211.54|7
1728349100000|2024-10-08 00:58:20|15291.57|15211.57|15291.65|15211.65|15291.65|15211.65|15290.68|15210.68|8
1728349110000|2024-10-08 00:58:30|15291.61|15211.61|15292.1|15212.1|15292.1|15212.1|15290.94|15210.94|10
1728349120000|2024-10-08 00:58:40|15292.44|15212.44|15292.5|15212.5|15292.72|15212.72|15292.06|15212.06|10
1728349130000|2024-10-08 00:58:50|15292.49|15212.49|15293.77|15213.77|15294.21|15214.21|15292.28|15212.28|9
1728349140000|2024-10-08 00:59:00|15294.02|15214.02|15296.85|15216.85|15296.85|15216.85|15293.9|15213.9|10
1728349150000|2024-10-08 00:59:10|15296.82|15216.82|15296.77|15216.77|15296.93|15216.93|15296.71|15216.71|8
1728349160000|2024-10-08 00:59:20|15296.93|15216.93|15297.59|15217.59|15297.59|15217.59|15296.81|15216.81|10
1728349170000|2024-10-08 00:59:30|15297.49|15217.49|15298.47|15218.47|15298.47|15218.47|15297.49|15217.49|8
1728349180000|2024-10-08 00:59:40|15297.83|15217.83|15298.19|15218.19|15298.37|15218.37|15297.64|15217.64|9
1728349190000|2024-10-08 00:59:50|15298.2|15218.2|15296.93|15216.93|15298.21|15218.21|15296.93|15216.93|7
1728349200000|2024-10-08 01:00:00|15297.5|15217.5|15297.33|15217.33|15297.5|15217.5|15296.48|15216.48|10
1728349210000|2024-10-08 01:00:10|15296.81|15216.81|15296.92|15216.92|15297.52|15217.52|15296.81|15216.81|10
1728349220000|2024-10-08 01:00:20|15297.26|15217.26|15295.64|15215.64|15297.26|15217.26|15295.64|15215.64|10
1728349230000|2024-10-08 01:00:30|15295.7|15215.7|15296.26|15216.26|15296.7|15216.7|15295.39|15215.39|10
1728349240000|2024-10-08 01:00:40|15295.9|15215.9|15296.22|15216.22|15296.44|15216.44|15295.14|15215.14|8
1728349250000|2024-10-08 01:00:50|15296.44|15216.44|15295.98|15215.98|15296.62|15216.62|15295.96|15215.96|8
1728349260000|2024-10-08 01:01:00|15295.82|15215.82|15295.9|15215.9|15296.2|15216.2|15295.82|15215.82|8
1728349270000|2024-10-08 01:01:10|15295.95|15215.95|15295.64|15215.64|15296.13|15216.13|15295.49|15215.49|9
1728349280000|2024-10-08 01:01:20|15295.22|15215.22|15295.53|15215.53|15295.54|15215.54|15294.61|15214.61|8
1728349290000|2024-10-08 01:01:30|15295.48|15215.48|15293.26|15213.26|15295.49|15215.49|15293.26|15213.26|10
1728349300000|2024-10-08 01:01:40|15292.27|15212.27|15291.61|15211.61|15292.3|15212.3|15290.48|15210.48|10
1728349310000|2024-10-08 01:01:50|15293.34|15213.34|15293.16|15213.16|15293.58|15213.58|15293.16|15213.16|8
1728349320000|2024-10-08 01:02:00|15293.01|15213.01|15292.16|15212.16|15293.82|15213.82|15292.16|15212.16|9
1728349330000|2024-10-08 01:02:10|15292.13|15212.13|15291.82|15211.82|15292.13|15212.13|15291.46|15211.46|10
1728349340000|2024-10-08 01:02:20|15291.87|15211.87|15292.1|15212.1|15292.36|15212.36|15291.67|15211.67|9
1728349350000|2024-10-08 01:02:30|15292.12|15212.12|15290.9|15210.9|15292.22|15212.22|15290.9|15210.9|10
1728349360000|2024-10-08 01:02:40|15290.8|15210.8|15290.88|15210.88|15290.93|15210.93|15290.49|15210.49|9
1728349370000|2024-10-08 01:02:50|15290.66|15210.66|15290.81|15210.81|15291.13|15211.13|15290.33|15210.33|9
1728349380000|2024-10-08 01:03:00|15290.36|15210.36|15289.79|15209.79|15290.7|15210.7|15289.79|15209.79|7
1728349390000|2024-10-08 01:03:10|15289.76|15209.76|15288.18|15208.18|15289.87|15209.87|15288.18|15208.18|6
1728349400000|2024-10-08 01:03:20|15289.09|15209.09|15288.1|15208.1|15289.31|15209.31|15288.1|15208.1|9
1728349410000|2024-10-08 01:03:30|15289.13|15209.13|15289.52|15209.52|15289.52|15209.52|15288.71|15208.71|9
1728349420000|2024-10-08 01:03:40|15289.51|15209.51|15289.49|15209.49|15289.68|15209.68|15289.24|15209.24|7
1728349430000|2024-10-08 01:03:50|15289.5|15209.5|15288.63|15208.63|15289.5|15209.5|15287.9|15207.9|10
1728349440000|2024-10-08 01:04:00|15288.16|15208.16|15287.88|15207.88|15288.16|15208.16|15287.61|15207.61|9
1728349450000|2024-10-08 01:04:10|15287.83|15207.83|15288.62|15208.62|15288.62|15208.62|15287.82|15207.82|7
1728349460000|2024-10-08 01:04:20|15289.01|15209.01|15287.44|15207.44|15289.01|15209.01|15287.29|15207.29|9
1728349470000|2024-10-08 01:04:30|15287.24|15207.24|15289.02|15209.02|15289.06|15209.06|15287.24|15207.24|7
1728349480000|2024-10-08 01:04:40|15289.23|15209.23|15292.77|15212.77|15292.77|15212.77|15289.23|15209.23|9
1728349490000|2024-10-08 01:04:50|15292.78|15212.78|15292.16|15212.16|15292.78|15212.78|15292.06|15212.06|8
1728349500000|2024-10-08 01:05:00|15293.13|15213.13|15293.36|15213.36|15293.76|15213.76|15293.13|15213.13|9
1728349510000|2024-10-08 01:05:10|15293.35|15213.35|15293.61|15213.61|15293.61|15213.61|15292.97|15212.97|8
1728349520000|2024-10-08 01:05:20|15293.15|15213.15|15291.15|15211.15|15293.15|15213.15|15291.15|15211.15|7
1728349530000|2024-10-08 01:05:30|15291.1|15211.1|15287.31|15207.31|15291.1|15211.1|15287.31|15207.31|10
1728349540000|2024-10-08 01:05:40|15287.68|15207.68|15286.04|15206.04|15287.68|15207.68|15286.04|15206.04|10
1728349550000|2024-10-08 01:05:50|15285.71|15205.71|15284.57|15204.57|15285.81|15205.81|15284.57|15204.57|9
1728349560000|2024-10-08 01:06:00|15284.46|15204.46|15285.03|15205.03|15285.27|15205.27|15284.37|15204.37|8
1728349570000|2024-10-08 01:06:10|15284.69|15204.69|15283.99|15203.99|15284.69|15204.69|15283.17|15203.17|7
1728349580000|2024-10-08 01:06:20|15284.08|15204.08|15284.13|15204.13|15284.35|15204.35|15283.85|15203.85|8
1728349590000|2024-10-08 01:06:30|15284.36|15204.36|15284.69|15204.69|15284.69|15204.69|15283.25|15203.25|10
1728349600000|2024-10-08 01:06:40|15284.71|15204.71|15283.1|15203.1|15284.83|15204.83|15282.82|15202.82|7
1728349610000|2024-10-08 01:06:50|15283.44|15203.44|15284.86|15204.86|15284.86|15204.86|15283.18|15203.18|8
1728349620000|2024-10-08 01:07:00|15285.01|15205.01|15290.31|15210.31|15290.31|15210.31|15285.01|15205.01|8
1728349630000|2024-10-08 01:07:10|15290.32|15210.32|15290.59|15210.59|15290.88|15210.88|15289.96|15209.96|10
1728349640000|2024-10-08 01:07:20|15289.56|15209.56|15290.05|15210.05|15290.25|15210.25|15289.3|15209.3|8
1728349650000|2024-10-08 01:07:30|15290.34|15210.34|15289.06|15209.06|15290.34|15210.34|15289.06|15209.06|10
1728349660000|2024-10-08 01:07:40|15289.07|15209.07|15289.31|15209.31|15289.6|15209.6|15289.07|15209.07|6
1728349670000|2024-10-08 01:07:50|15289.3|15209.3|15289.64|15209.64|15289.83|15209.83|15289.3|15209.3|5
1728349680000|2024-10-08 01:08:00|15289.88|15209.88|15290.1|15210.1|15290.59|15210.59|15289.7|15209.7|8
1728349690000|2024-10-08 01:08:10|15290.08|15210.08|15291.07|15211.07|15291.07|15211.07|15290.08|15210.08|8
1728349700000|2024-10-08 01:08:20|15291.11|15211.11|15292.64|15212.64|15292.64|15212.64|15291.11|15211.11|10
1728349710000|2024-10-08 01:08:30|15292.7|15212.7|15296.45|15216.45|15296.45|15216.45|15291.75|15211.75|10
1728349720000|2024-10-08 01:08:40|15296.64|15216.64|15297.54|15217.54|15297.54|15217.54|15296.16|15216.16|10
1728349730000|2024-10-08 01:08:50|15297.56|15217.56|15299.19|15219.19|15299.54|15219.54|15297.56|15217.56|9
1728349740000|2024-10-08 01:09:00|15299.25|15219.25|15300.07|15220.07|15300.09|15220.09|15299.15|15219.15|10
1728349750000|2024-10-08 01:09:10|15300.01|15220.01|15300.97|15220.97|15300.98|15220.98|15300|15220|5
1728349760000|2024-10-08 01:09:20|15300.98|15220.98|15301.39|15221.39|15301.39|15221.39|15300.82|15220.82|8
1728349770000|2024-10-08 01:09:30|15301.41|15221.41|15302.78|15222.78|15302.88|15222.88|15301.41|15221.41|10
1728349780000|2024-10-08 01:09:40|15302.81|15222.81|15301.87|15221.87|15302.82|15222.82|15301.76|15221.76|10
1728349790000|2024-10-08 01:09:50|15301.37|15221.37|15302.9|15222.9|15302.9|15222.9|15301.37|15221.37|8
1728349800000|2024-10-08 01:10:00|15302.6|15222.6|15302.05|15222.05|15302.69|15222.69|15302|15222|9
1728349810000|2024-10-08 01:10:10|15301.67|15221.67|15300.96|15220.96|15301.67|15221.67|15300.6|15220.6|5
1728349820000|2024-10-08 01:10:20|15300.95|15220.95|15300.55|15220.55|15300.95|15220.95|15300.17|15220.17|10
1728349830000|2024-10-08 01:10:30|15300.77|15220.77|15297.28|15217.28|15300.77|15220.77|15296.55|15216.55|10
1728349840000|2024-10-08 01:10:40|15297.2|15217.2|15296.76|15216.76|15297.2|15217.2|15296.39|15216.39|10
1728349850000|2024-10-08 01:10:50|15296.72|15216.72|15296.12|15216.12|15296.82|15216.82|15296.1|15216.1|8
1728349860000|2024-10-08 01:11:00|15296.39|15216.39|15296.09|15216.09|15296.65|15216.65|15296.09|15216.09|9
1728349870000|2024-10-08 01:11:10|15296.1|15216.1|15297.26|15217.26|15297.26|15217.26|15296.09|15216.09|6
1728349880000|2024-10-08 01:11:20|15297.28|15217.28|15297.26|15217.26|15297.49|15217.49|15296.73|15216.73|9
1728349890000|2024-10-08 01:11:30|15297.41|15217.41|15297.64|15217.64|15297.64|15217.64|15297.41|15217.41|5
1728349900000|2024-10-08 01:11:40|15297.68|15217.68|15298.5|15218.5|15298.5|15218.5|15297.68|15217.68|8
1728349910000|2024-10-08 01:11:50|15297.62|15217.62|15297.55|15217.55|15297.62|15217.62|15297.31|15217.31|4
1728349920000|2024-10-08 01:12:00|15297.54|15217.54|15297.81|15217.81|15297.88|15217.88|15297.54|15217.54|6
1728349930000|2024-10-08 01:12:10|15297.99|15217.99|15297.28|15217.28|15298.07|15218.07|15297.11|15217.11|8
1728349940000|2024-10-08 01:12:20|15297.59|15217.59|15295.87|15215.87|15297.59|15217.59|15295.87|15215.87|7
1728349950000|2024-10-08 01:12:30|15296.66|15216.66|15296.17|15216.17|15296.79|15216.79|15295.64|15215.64|9
1728349960000|2024-10-08 01:12:40|15296.15|15216.15|15296.44|15216.44|15296.56|15216.56|15296.02|15216.02|9
1728349970000|2024-10-08 01:12:50|15296.54|15216.54|15296.35|15216.35|15296.7|15216.7|15296.33|15216.33|8
1728349980000|2024-10-08 01:13:00|15296.36|15216.36|15296.85|15216.85|15296.88|15216.88|15296.36|15216.36|9
1728349990000|2024-10-08 01:13:10|15297.06|15217.06|15297.7|15217.7|15297.7|15217.7|15297.06|15217.06|9
1728350000000|2024-10-08 01:13:20|15297.72|15217.72|15298.23|15218.23|15298.23|15218.23|15297.72|15217.72|7
1728350010000|2024-10-08 01:13:30|15298.52|15218.52|15298.59|15218.59|15298.59|15218.59|15298.32|15218.32|10
1728350020000|2024-10-08 01:13:40|15298.76|15218.76|15300.3|15220.3|15300.38|15220.38|15298.76|15218.76|7
1728350030000|2024-10-08 01:13:50|15300.24|15220.24|15300.23|15220.23|15300.25|15220.25|15300.22|15220.22|6
1728350040000|2024-10-08 01:14:00|15300.24|15220.24|15299.27|15219.27|15300.24|15220.24|15299.27|15219.27|8
1728350050000|2024-10-08 01:14:10|15298.68|15218.68|15297.08|15217.08|15298.68|15218.68|15297.08|15217.08|7
1728350060000|2024-10-08 01:14:20|15296.39|15216.39|15296.55|15216.55|15297.42|15217.42|15296.21|15216.21|10
1728350070000|2024-10-08 01:14:30|15296.59|15216.59|15296.96|15216.96|15297.01|15217.01|15296.59|15216.59|7
1728350080000|2024-10-08 01:14:40|15296.98|15216.98|15296.14|15216.14|15297.03|15217.03|15296.14|15216.14|9
1728350090000|2024-10-08 01:14:50|15295.78|15215.78|15296.27|15216.27|15296.4|15216.4|15295.78|15215.78|7
1728350100000|2024-10-08 01:15:00|15295.9|15215.9|15293.21|15213.21|15296.27|15216.27|15293.21|15213.21|9
1728350110000|2024-10-08 01:15:10|15293.8|15213.8|15293.56|15213.56|15293.87|15213.87|15293.17|15213.17|9
1728350120000|2024-10-08 01:15:20|15293.64|15213.64|15291.97|15211.97|15293.64|15213.64|15291.97|15211.97|9
1728350130000|2024-10-08 01:15:30|15291.98|15211.98|15289.66|15209.66|15292.74|15212.74|15289.27|15209.27|6
1728350140000|2024-10-08 01:15:40|15289.29|15209.29|15289.06|15209.06|15289.39|15209.39|15288.85|15208.85|8
1728350150000|2024-10-08 01:15:50|15289.05|15209.05|15288.46|15208.46|15289.05|15209.05|15287.75|15207.75|8
1728350160000|2024-10-08 01:16:00|15287.99|15207.99|15286.84|15206.84|15287.99|15207.99|15286.82|15206.82|10
1728350170000|2024-10-08 01:16:10|15286.9|15206.9|15285.55|15205.55|15286.9|15206.9|15285.55|15205.55|8
1728350180000|2024-10-08 01:16:20|15285.48|15205.48|15282.39|15202.39|15285.48|15205.48|15281.26|15201.26|9
1728350190000|2024-10-08 01:16:30|15281.61|15201.61|15279.03|15199.03|15281.84|15201.84|15279.03|15199.03|9
1728350200000|2024-10-08 01:16:40|15278.14|15198.14|15278.4|15198.4|15278.56|15198.56|15278.14|15198.14|9
1728350210000|2024-10-08 01:16:50|15278.48|15198.48|15276.56|15196.56|15278.51|15198.51|15276.56|15196.56|10
1728350220000|2024-10-08 01:17:00|15276.08|15196.08|15274.11|15194.11|15276.08|15196.08|15273.41|15193.41|10
1728350230000|2024-10-08 01:17:10|15275|15195|15275.73|15195.73|15276.12|15196.12|15275|15195|10
1728350240000|2024-10-08 01:17:20|15275.72|15195.72|15275.86|15195.86|15275.86|15195.86|15274.69|15194.69|9
1728350250000|2024-10-08 01:17:30|15275.6|15195.6|15275.93|15195.93|15276.1|15196.1|15275.38|15195.38|6
1728350260000|2024-10-08 01:17:40|15275.92|15195.92|15275.61|15195.61|15275.92|15195.92|15275.49|15195.49|7
1728350270000|2024-10-08 01:17:50|15275.77|15195.77|15275.38|15195.38|15275.77|15195.77|15275.37|15195.37|5
1728350280000|2024-10-08 01:18:00|15275.42|15195.42|15271.13|15191.13|15275.42|15195.42|15270.87|15190.87|10
1728350290000|2024-10-08 01:18:10|15272.19|15192.19|15271.63|15191.63|15272.78|15192.78|15271.6|15191.6|9
1728350300000|2024-10-08 01:18:20|15272.77|15192.77|15273.55|15193.55|15273.55|15193.55|15272.77|15192.77|9
1728350310000|2024-10-08 01:18:30|15273.56|15193.56|15272.8|15192.8|15273.75|15193.75|15272.8|15192.8|10
1728350320000|2024-10-08 01:18:40|15273.84|15193.84|15273.72|15193.72|15273.84|15193.84|15273.26|15193.26|7
1728350330000|2024-10-08 01:18:50|15272.76|15192.76|15273.83|15193.83|15274.45|15194.45|15272.76|15192.76|10
1728350340000|2024-10-08 01:19:00|15274.1|15194.1|15271.68|15191.68|15274.34|15194.34|15271.68|15191.68|9
1728350350000|2024-10-08 01:19:10|15271.67|15191.67|15268.31|15188.31|15271.67|15191.67|15268.31|15188.31|10
1728350360000|2024-10-08 01:19:20|15268.58|15188.58|15268.63|15188.63|15269.26|15189.26|15268.5|15188.5|9
1728350370000|2024-10-08 01:19:30|15268.43|15188.43|15267.66|15187.66|15268.43|15188.43|15266.96|15186.96|10
1728350380000|2024-10-08 01:19:40|15267.63|15187.63|15259.63|15179.63|15267.63|15187.63|15259.03|15179.03|8
1728350390000|2024-10-08 01:19:50|15259.62|15179.62|15259.98|15179.98|15259.98|15179.98|15259.29|15179.29|9
1728350400000|2024-10-08 01:20:00|15259.95|15179.95|15260.01|15180.01|15260.26|15180.26|15259.59|15179.59|9
1728350410000|2024-10-08 01:20:10|15259.84|15179.84|15260.72|15180.72|15260.8|15180.8|15259.84|15179.84|10
1728350420000|2024-10-08 01:20:20|15261.25|15181.25|15262.52|15182.52|15262.52|15182.52|15260.9|15180.9|9
1728350430000|2024-10-08 01:20:30|15262.53|15182.53|15263.92|15183.92|15264.25|15184.25|15262.53|15182.53|10
1728350440000|2024-10-08 01:20:40|15262.2|15182.2|15262.13|15182.13|15262.2|15182.2|15261.77|15181.77|10
1728350450000|2024-10-08 01:20:50|15261.1|15181.1|15259.37|15179.37|15261.19|15181.19|15259.37|15179.37|10
1728350460000|2024-10-08 01:21:00|15259.82|15179.82|15261.86|15181.86|15262.4|15182.4|15258.98|15178.98|9
1728350470000|2024-10-08 01:21:10|15261.44|15181.44|15260.96|15180.96|15261.44|15181.44|15260.72|15180.72|10
1728350480000|2024-10-08 01:21:20|15260.97|15180.97|15260.28|15180.28|15260.97|15180.97|15260.28|15180.28|5
1728350490000|2024-10-08 01:21:30|15260.27|15180.27|15259.11|15179.11|15261.05|15181.05|15259.11|15179.11|8
1728350500000|2024-10-08 01:21:40|15259.17|15179.17|15258.94|15178.94|15259.98|15179.98|15258.94|15178.94|9
1728350510000|2024-10-08 01:21:50|15258.91|15178.91|15258.32|15178.32|15258.91|15178.91|15258.25|15178.25|10
1728350520000|2024-10-08 01:22:00|15258.81|15178.81|15259.36|15179.36|15259.36|15179.36|15258.12|15178.12|9
1728350530000|2024-10-08 01:22:10|15259.25|15179.25|15257.67|15177.67|15259.26|15179.26|15257.67|15177.67|10
1728350540000|2024-10-08 01:22:20|15257.35|15177.35|15257.09|15177.09|15257.89|15177.89|15257.09|15177.09|7
1728350550000|2024-10-08 01:22:30|15257.06|15177.06|15256.86|15176.86|15257.06|15177.06|15256.1|15176.1|9
1728350560000|2024-10-08 01:22:40|15256.78|15176.78|15255.24|15175.24|15256.78|15176.78|15255.24|15175.24|7
1728350570000|2024-10-08 01:22:50|15255.7|15175.7|15255.02|15175.02|15255.7|15175.7|15255.02|15175.02|8
1728350580000|2024-10-08 01:23:00|15255.01|15175.01|15255.49|15175.49|15256.02|15176.02|15255.01|15175.01|9
1728350590000|2024-10-08 01:23:10|15253.16|15173.16|15253.99|15173.99|15253.99|15173.99|15253.16|15173.16|9
1728350600000|2024-10-08 01:23:20|15253.94|15173.94|15254.93|15174.93|15254.93|15174.93|15253.87|15173.87|7
1728350610000|2024-10-08 01:23:30|15254.78|15174.78|15255.27|15175.27|15255.48|15175.48|15254.78|15174.78|9
1728350620000|2024-10-08 01:23:40|15255.65|15175.65|15256.01|15176.01|15256.4|15176.4|15255.65|15175.65|5
1728350630000|2024-10-08 01:23:50|15256.04|15176.04|15256.28|15176.28|15256.65|15176.65|15255.84|15175.84|9
1728350640000|2024-10-08 01:24:00|15256.06|15176.06|15258.03|15178.03|15258.71|15178.71|15256.06|15176.06|9
1728350650000|2024-10-08 01:24:10|15258.02|15178.02|15259.34|15179.34|15259.46|15179.46|15258.02|15178.02|10
1728350660000|2024-10-08 01:24:20|15259.5|15179.5|15258.97|15178.97|15259.66|15179.66|15258.97|15178.97|8
1728350670000|2024-10-08 01:24:30|15259.52|15179.52|15260.31|15180.31|15260.31|15180.31|15259.32|15179.32|10
1728350680000|2024-10-08 01:24:40|15261.32|15181.32|15260.82|15180.82|15261.33|15181.33|15260.75|15180.75|9
1728350690000|2024-10-08 01:24:50|15259.75|15179.75|15259.68|15179.68|15259.84|15179.84|15259.68|15179.68|7
1728350700000|2024-10-08 01:25:00|15259.64|15179.64|15258.42|15178.42|15259.71|15179.71|15258.42|15178.42|10
1728350710000|2024-10-08 01:25:10|15259.23|15179.23|15256.69|15176.69|15259.24|15179.24|15256.69|15176.69|10
1728350720000|2024-10-08 01:25:20|15256.61|15176.61|15257.03|15177.03|15257.33|15177.33|15255.73|15175.73|10
1728350730000|2024-10-08 01:25:30|15257.01|15177.01|15256.75|15176.75|15257.55|15177.55|15256.46|15176.46|10
1728350740000|2024-10-08 01:25:40|15256.68|15176.68|15254.96|15174.96|15257.1|15177.1|15254.96|15174.96|9
1728350750000|2024-10-08 01:25:50|15254.04|15174.04|15254.09|15174.09|15254.72|15174.72|15254.04|15174.04|10
1728350760000|2024-10-08 01:26:00|15254.06|15174.06|15252.16|15172.16|15254.13|15174.13|15252.16|15172.16|10
1728350770000|2024-10-08 01:26:10|15252.58|15172.58|15252.83|15172.83|15253.21|15173.21|15252.34|15172.34|10
1728350780000|2024-10-08 01:26:20|15252.82|15172.82|15252.51|15172.51|15253.65|15173.65|15251.78|15171.78|10
1728350790000|2024-10-08 01:26:30|15253.04|15173.04|15253.06|15173.06|15253.51|15173.51|15252.97|15172.97|7
1728350800000|2024-10-08 01:26:40|15253.05|15173.05|15254.13|15174.13|15254.13|15174.13|15253.05|15173.05|6
1728350810000|2024-10-08 01:26:50|15254.16|15174.16|15253.65|15173.65|15254.16|15174.16|15253.61|15173.61|8
1728350820000|2024-10-08 01:27:00|15253.6|15173.6|15253.04|15173.04|15253.6|15173.6|15252.48|15172.48|10
1728350830000|2024-10-08 01:27:10|15252.74|15172.74|15253.51|15173.51|15253.51|15173.51|15252.61|15172.61|7
1728350840000|2024-10-08 01:27:20|15253.37|15173.37|15253.06|15173.06|15253.37|15173.37|15252.66|15172.66|8
1728350850000|2024-10-08 01:27:30|15253.12|15173.12|15253.92|15173.92|15253.95|15173.95|15253.12|15173.12|10
1728350860000|2024-10-08 01:27:40|15253.8|15173.8|15254.42|15174.42|15254.42|15174.42|15253.24|15173.24|9
1728350870000|2024-10-08 01:27:50|15254.19|15174.19|15254.26|15174.26|15254.65|15174.65|15254.19|15174.19|8
1728350880000|2024-10-08 01:28:00|15254.6|15174.6|15254.2|15174.2|15254.6|15174.6|15254.2|15174.2|7
1728350890000|2024-10-08 01:28:10|15254.21|15174.21|15254.8|15174.8|15254.82|15174.82|15254.21|15174.21|8
1728350900000|2024-10-08 01:28:20|15254.84|15174.84|15258.66|15178.66|15258.66|15178.66|15254.74|15174.74|10
1728350910000|2024-10-08 01:28:30|15258.46|15178.46|15257.91|15177.91|15258.46|15178.46|15257.56|15177.56|10
1728350920000|2024-10-08 01:28:40|15258.38|15178.38|15258.95|15178.95|15259.25|15179.25|15258.38|15178.38|7
1728350930000|2024-10-08 01:28:50|15259.48|15179.48|15258.06|15178.06|15259.48|15179.48|15258.06|15178.06|8
1728350940000|2024-10-08 01:29:00|15257.93|15177.93|15259.18|15179.18|15259.18|15179.18|15257.93|15177.93|10
1728350950000|2024-10-08 01:29:10|15260.25|15180.25|15261.19|15181.19|15261.46|15181.46|15259.84|15179.84|10
1728350960000|2024-10-08 01:29:20|15261.22|15181.22|15261.01|15181.01|15261.25|15181.25|15260.56|15180.56|9
1728350970000|2024-10-08 01:29:30|15260.97|15180.97|15260.41|15180.41|15260.97|15180.97|15260.41|15180.41|6
1728350980000|2024-10-08 01:29:40|15260.25|15180.25|15261.26|15181.26|15261.26|15181.26|15260.25|15180.25|5
1728350990000|2024-10-08 01:29:50|15261.27|15181.27|15263.83|15183.83|15263.83|15183.83|15261.27|15181.27|4
1728351000000|2024-10-08 01:30:00|15263.82|15183.82|15264.78|15184.78|15264.78|15184.78|15263.39|15183.39|9
1728351010000|2024-10-08 01:30:10|15264.81|15184.81|15264.8|15184.8|15265.22|15185.22|15264.54|15184.54|10
1728351020000|2024-10-08 01:30:20|15264.12|15184.12|15261.64|15181.64|15264.12|15184.12|15261.64|15181.64|10
1728351030000|2024-10-08 01:30:30|15261.38|15181.38|15260.82|15180.82|15261.46|15181.46|15260.17|15180.17|9
1728351040000|2024-10-08 01:30:40|15260.72|15180.72|15259.15|15179.15|15260.72|15180.72|15258.61|15178.61|7
1728351050000|2024-10-08 01:30:50|15259.35|15179.35|15258.11|15178.11|15259.51|15179.51|15258.11|15178.11|9
1728351060000|2024-10-08 01:31:00|15258.35|15178.35|15256.28|15176.28|15258.35|15178.35|15256.28|15176.28|8
1728351070000|2024-10-08 01:31:10|15255.41|15175.41|15253.87|15173.87|15256.43|15176.43|15253.87|15173.87|10
1728351080000|2024-10-08 01:31:20|15253.86|15173.86|15254.39|15174.39|15254.39|15174.39|15252.76|15172.76|9
1728351090000|2024-10-08 01:31:30|15253.99|15173.99|15253.63|15173.63|15254.51|15174.51|15253.41|15173.41|9
1728351100000|2024-10-08 01:31:40|15253.25|15173.25|15248.77|15168.77|15253.25|15173.25|15248.17|15168.17|9
1728351110000|2024-10-08 01:31:50|15253.89|15173.89|15266.77|15186.77|15268.27|15188.27|15252.58|15172.58|10
1728351120000|2024-10-08 01:32:00|15266.9|15186.9|15265.67|15185.67|15266.9|15186.9|15265.42|15185.42|10
1728351130000|2024-10-08 01:32:10|15265.62|15185.62|15266.39|15186.39|15266.39|15186.39|15265.59|15185.59|8
1728351140000|2024-10-08 01:32:20|15265.79|15185.79|15268.23|15188.23|15268.23|15188.23|15265.79|15185.79|10
1728351150000|2024-10-08 01:32:30|15268.33|15188.33|15267.75|15187.75|15268.55|15188.55|15267.12|15187.12|10
1728351160000|2024-10-08 01:32:40|15267.33|15187.33|15267.29|15187.29|15267.93|15187.93|15266.92|15186.92|10
1728351170000|2024-10-08 01:32:50|15267.27|15187.27|15268.39|15188.39|15268.39|15188.39|15267.26|15187.26|6
1728351180000|2024-10-08 01:33:00|15268.96|15188.96|15269.73|15189.73|15269.73|15189.73|15268.41|15188.41|8
1728351190000|2024-10-08 01:33:10|15269.76|15189.76|15269.92|15189.92|15269.92|15189.92|15269.19|15189.19|6
1728351200000|2024-10-08 01:33:20|15270.12|15190.12|15269.6|15189.6|15270.16|15190.16|15269.6|15189.6|9
1728351210000|2024-10-08 01:33:30|15269.46|15189.46|15269.77|15189.77|15269.95|15189.95|15269.46|15189.46|9
1728351220000|2024-10-08 01:33:40|15269.43|15189.43|15267.39|15187.39|15269.43|15189.43|15267.31|15187.31|8
1728351230000|2024-10-08 01:33:50|15267.78|15187.78|15269.17|15189.17|15269.34|15189.34|15267.63|15187.63|9
1728351240000|2024-10-08 01:34:00|15269.08|15189.08|15270.11|15190.11|15270.12|15190.12|15269.04|15189.04|10
1728351250000|2024-10-08 01:34:10|15269.54|15189.54|15269.83|15189.83|15270.48|15190.48|15269.54|15189.54|9
1728351260000|2024-10-08 01:34:20|15270.06|15190.06|15269.81|15189.81|15270.27|15190.27|15269.78|15189.78|6
1728351270000|2024-10-08 01:34:30|15269.82|15189.82|15270.65|15190.65|15270.65|15190.65|15269.81|15189.81|8
1728351280000|2024-10-08 01:34:40|15270.7|15190.7|15284.25|15204.25|15285.5|15205.5|15270.7|15190.7|10
1728351290000|2024-10-08 01:34:50|15284.31|15204.31|15291.14|15211.14|15291.14|15211.14|15284.19|15204.19|10
1728351300000|2024-10-08 01:35:00|15291.51|15211.51|15294.8|15214.8|15294.8|15214.8|15291.45|15211.45|9
1728351310000|2024-10-08 01:35:10|15294.67|15214.67|15295.18|15215.18|15295.53|15215.53|15294.67|15214.67|9
1728351320000|2024-10-08 01:35:20|15296.08|15216.08|15300.1|15220.1|15300.1|15220.1|15296.08|15216.08|9
1728351330000|2024-10-08 01:35:30|15300.17|15220.17|15300.88|15220.88|15301.46|15221.46|15300.17|15220.17|10
1728351340000|2024-10-08 01:35:40|15300.95|15220.95|15300.35|15220.35|15301.01|15221.01|15300.35|15220.35|10
1728351350000|2024-10-08 01:35:50|15300.34|15220.34|15299.79|15219.79|15300.65|15220.65|15299.35|15219.35|9
1728351360000|2024-10-08 01:36:00|15299.95|15219.95|15299.52|15219.52|15300.32|15220.32|15299.52|15219.52|6
1728351370000|2024-10-08 01:36:10|15299.45|15219.45|15301.64|15221.64|15301.65|15221.65|15299.45|15219.45|9
1728351380000|2024-10-08 01:36:20|15301.62|15221.62|15305.67|15225.67|15305.67|15225.67|15301.62|15221.62|6
1728351390000|2024-10-08 01:36:30|15305.37|15225.37|15307.6|15227.6|15307.6|15227.6|15305.37|15225.37|9
1728351400000|2024-10-08 01:36:40|15307.39|15227.39|15309.26|15229.26|15309.26|15229.26|15307.1|15227.1|10
1728351410000|2024-10-08 01:36:50|15308.65|15228.65|15309.99|15229.99|15311.17|15231.17|15308.65|15228.65|10
1728351420000|2024-10-08 01:37:00|15310.76|15230.76|15310.26|15230.26|15310.76|15230.76|15309.78|15229.78|9
1728351430000|2024-10-08 01:37:10|15310.01|15230.01|15310.48|15230.48|15310.48|15230.48|15309.71|15229.71|10
1728351440000|2024-10-08 01:37:20|15310.25|15230.25|15313.08|15233.08|15313.55|15233.55|15310.25|15230.25|9
1728351450000|2024-10-08 01:37:30|15312.72|15232.72|15313.05|15233.05|15313.3|15233.3|15312.6|15232.6|10
1728351460000|2024-10-08 01:37:40|15313.1|15233.1|15312.54|15232.54|15313.1|15233.1|15311.57|15231.57|9
1728351470000|2024-10-08 01:37:50|15313.54|15233.54|15312.4|15232.4|15313.54|15233.54|15312.4|15232.4|6
1728351480000|2024-10-08 01:38:00|15312.18|15232.18|15313.72|15233.72|15313.72|15233.72|15312.18|15232.18|6
1728351490000|2024-10-08 01:38:10|15313.74|15233.74|15312.67|15232.67|15313.74|15233.74|15312.06|15232.06|9
1728351500000|2024-10-08 01:38:20|15312.66|15232.66|15310.51|15230.51|15312.66|15232.66|15310.51|15230.51|9
1728351510000|2024-10-08 01:38:30|15309.51|15229.51|15309.74|15229.74|15310.64|15230.64|15309.51|15229.51|8
1728351520000|2024-10-08 01:38:40|15309.63|15229.63|15305.97|15225.97|15309.68|15229.68|15305.97|15225.97|10
1728351530000|2024-10-08 01:38:50|15305.93|15225.93|15306.35|15226.35|15306.35|15226.35|15305.7|15225.7|10
1728351540000|2024-10-08 01:39:00|15306.34|15226.34|15306.91|15226.91|15306.91|15226.91|15305.62|15225.62|8
1728351550000|2024-10-08 01:39:10|15306.92|15226.92|15307.55|15227.55|15308.01|15228.01|15306.92|15226.92|10
1728351560000|2024-10-08 01:39:20|15307.39|15227.39|15307.92|15227.92|15307.92|15227.92|15307.37|15227.37|7
1728351570000|2024-10-08 01:39:30|15307.93|15227.93|15310.01|15230.01|15310.01|15230.01|15307.93|15227.93|10
1728351580000|2024-10-08 01:39:40|15309.62|15229.62|15309.06|15229.06|15309.68|15229.68|15308.94|15228.94|10
1728351590000|2024-10-08 01:39:50|15309.05|15229.05|15309.49|15229.49|15309.61|15229.61|15309.05|15229.05|7
1728351600000|2024-10-08 01:40:00|15309.45|15229.45|15309.51|15229.51|15309.82|15229.82|15309.35|15229.35|10
1728351610000|2024-10-08 01:40:10|15309.53|15229.53|15309.88|15229.88|15309.89|15229.89|15308.86|15228.86|6
1728351620000|2024-10-08 01:40:20|15309.72|15229.72|15309.94|15229.94|15310.2|15230.2|15309.37|15229.37|10
1728351630000|2024-10-08 01:40:30|15310.05|15230.05|15311.82|15231.82|15311.82|15231.82|15310.05|15230.05|9
1728351640000|2024-10-08 01:40:40|15312.01|15232.01|15312.73|15232.73|15312.89|15232.89|15311.68|15231.68|10
1728351650000|2024-10-08 01:40:50|15313.27|15233.27|15316.04|15236.04|15316.26|15236.26|15313.27|15233.27|7
1728351660000|2024-10-08 01:41:00|15316.06|15236.06|15315.42|15235.42|15316.14|15236.14|15315.32|15235.32|10
1728351670000|2024-10-08 01:41:10|15315.48|15235.48|15317.01|15237.01|15317.01|15237.01|15315.48|15235.48|8
1728351680000|2024-10-08 01:41:20|15317.11|15237.11|15317.09|15237.09|15317.53|15237.53|15317.09|15237.09|8
1728351690000|2024-10-08 01:41:30|15316.25|15236.25|15315.85|15235.85|15317.36|15237.36|15315.85|15235.85|10
1728351700000|2024-10-08 01:41:40|15316.03|15236.03|15315.96|15235.96|15316.55|15236.55|15315.93|15235.93|7
1728351710000|2024-10-08 01:41:50|15315.95|15235.95|15316.76|15236.76|15316.92|15236.92|15315.91|15235.91|8
1728351720000|2024-10-08 01:42:00|15316.74|15236.74|15316.05|15236.05|15317.31|15237.31|15316.05|15236.05|8
1728351730000|2024-10-08 01:42:10|15315.68|15235.68|15314.45|15234.45|15315.68|15235.68|15314.29|15234.29|10
1728351740000|2024-10-08 01:42:20|15313.9|15233.9|15315.05|15235.05|15315.05|15235.05|15313.86|15233.86|9
1728351750000|2024-10-08 01:42:30|15314.22|15234.22|15315.12|15235.12|15315.12|15235.12|15314.22|15234.22|10
1728351760000|2024-10-08 01:42:40|15314.76|15234.76|15315.7|15235.7|15316.08|15236.08|15314.76|15234.76|7
1728351770000|2024-10-08 01:42:50|15314.69|15234.69|15314.48|15234.48|15314.69|15234.69|15313.54|15233.54|7
1728351780000|2024-10-08 01:43:00|15314.5|15234.5|15314.49|15234.49|15314.51|15234.51|15314.13|15234.13|10
1728351790000|2024-10-08 01:43:10|15313.92|15233.92|15315.48|15235.48|15315.48|15235.48|15313.92|15233.92|9
1728351800000|2024-10-08 01:43:20|15315.42|15235.42|15315.48|15235.48|15316.08|15236.08|15315.28|15235.28|10
1728351810000|2024-10-08 01:43:30|15315.52|15235.52|15315.5|15235.5|15315.61|15235.61|15315.5|15235.5|9
1728351820000|2024-10-08 01:43:40|15314.8|15234.8|15311.38|15231.38|15314.8|15234.8|15311.38|15231.38|8
1728351830000|2024-10-08 01:43:50|15311.45|15231.45|15314.65|15234.65|15314.65|15234.65|15311.4|15231.4|9
1728351840000|2024-10-08 01:44:00|15314.8|15234.8|15316.8|15236.8|15316.8|15236.8|15314.8|15234.8|10
1728351850000|2024-10-08 01:44:10|15316.82|15236.82|15316.65|15236.65|15317.01|15237.01|15316.5|15236.5|10
1728351860000|2024-10-08 01:44:20|15317.68|15237.68|15318.22|15238.22|15318.23|15238.23|15317.24|15237.24|10
1728351870000|2024-10-08 01:44:30|15317.79|15237.79|15316.79|15236.79|15317.79|15237.79|15316.11|15236.11|10
1728351880000|2024-10-08 01:44:40|15316.8|15236.8|15317.33|15237.33|15317.65|15237.65|15316.62|15236.62|9
1728351890000|2024-10-08 01:44:50|15317.32|15237.32|15318.42|15238.42|15318.62|15238.62|15317.32|15237.32|10
1728351900000|2024-10-08 01:45:00|15318.41|15238.41|15318.85|15238.85|15318.85|15238.85|15318.04|15238.04|9
1728351910000|2024-10-08 01:45:10|15318.52|15238.52|15320.78|15240.78|15320.78|15240.78|15318.3|15238.3|9
1728351920000|2024-10-08 01:45:20|15321.25|15241.25|15319.39|15239.39|15321.3|15241.3|15319.39|15239.39|9
1728351930000|2024-10-08 01:45:30|15319.27|15239.27|15318.27|15238.27|15319.27|15239.27|15318.02|15238.02|10
1728351940000|2024-10-08 01:45:40|15318.03|15238.03|15318.09|15238.09|15318.47|15238.47|15318.03|15238.03|8
1728351950000|2024-10-08 01:45:50|15318.06|15238.06|15318.71|15238.71|15318.71|15238.71|15317.76|15237.76|7
1728351960000|2024-10-08 01:46:00|15318.44|15238.44|15318.37|15238.37|15319.14|15239.14|15318.35|15238.35|10
1728351970000|2024-10-08 01:46:10|15318.38|15238.38|15318.86|15238.86|15318.86|15238.86|15318.14|15238.14|9
1728351980000|2024-10-08 01:46:20|15319.13|15239.13|15318.79|15238.79|15319.13|15239.13|15318.41|15238.41|10
1728351990000|2024-10-08 01:46:30|15319.01|15239.01|15322.09|15242.09|15322.09|15242.09|15319.01|15239.01|10
1728352000000|2024-10-08 01:46:40|15322.29|15242.29|15324.5|15244.5|15324.5|15244.5|15322.26|15242.26|9
1728352010000|2024-10-08 01:46:50|15324.77|15244.77|15327.34|15247.34|15327.34|15247.34|15324.77|15244.77|10
1728352020000|2024-10-08 01:47:00|15328.11|15248.11|15329.41|15249.41|15330.26|15250.26|15328.11|15248.11|10
1728352030000|2024-10-08 01:47:10|15329.24|15249.24|15329.7|15249.7|15329.95|15249.95|15327.35|15247.35|10
1728352040000|2024-10-08 01:47:20|15329.69|15249.69|15330.33|15250.33|15330.49|15250.49|15329.69|15249.69|8
1728352050000|2024-10-08 01:47:30|15330.98|15250.98|15331.12|15251.12|15331.21|15251.21|15329.95|15249.95|10
1728352060000|2024-10-08 01:47:40|15331.09|15251.09|15331.76|15251.76|15332.05|15252.05|15331.09|15251.09|10
1728352070000|2024-10-08 01:47:50|15331.77|15251.77|15330.76|15250.76|15331.77|15251.77|15330.55|15250.55|10
1728352080000|2024-10-08 01:48:00|15330.72|15250.72|15327.77|15247.77|15330.72|15250.72|15327.77|15247.77|9
1728352090000|2024-10-08 01:48:10|15327.35|15247.35|15327.49|15247.49|15328.28|15248.28|15326.86|15246.86|10
1728352100000|2024-10-08 01:48:20|15328.17|15248.17|15326.47|15246.47|15328.17|15248.17|15326.06|15246.06|10
1728352110000|2024-10-08 01:48:30|15326.38|15246.38|15325.76|15245.76|15326.38|15246.38|15325.2|15245.2|10
1728352120000|2024-10-08 01:48:40|15325.61|15245.61|15325.33|15245.33|15325.61|15245.61|15324.61|15244.61|8
1728352130000|2024-10-08 01:48:50|15324.6|15244.6|15325.26|15245.26|15325.41|15245.41|15324.6|15244.6|6
1728352140000|2024-10-08 01:49:00|15325.27|15245.27|15326.06|15246.06|15326.06|15246.06|15325.15|15245.15|6
1728352150000|2024-10-08 01:49:10|15326.05|15246.05|15326.03|15246.03|15326.1|15246.1|15325.49|15245.49|10
1728352160000|2024-10-08 01:49:20|15326.47|15246.47|15326.89|15246.89|15326.89|15246.89|15326.47|15246.47|6
1728352170000|2024-10-08 01:49:30|15327.45|15247.45|15328.19|15248.19|15328.24|15248.24|15327.35|15247.35|8
1728352180000|2024-10-08 01:49:40|15327.24|15247.24|15327.95|15247.95|15328.62|15248.62|15327.24|15247.24|7
1728352190000|2024-10-08 01:49:50|15327.68|15247.68|15327.9|15247.9|15328.3|15248.3|15327.68|15247.68|8
1728352200000|2024-10-08 01:50:00|15327.89|15247.89|15325.81|15245.81|15327.9|15247.9|15325.29|15245.29|8
1728352210000|2024-10-08 01:50:10|15325.13|15245.13|15323.59|15243.59|15326.25|15246.25|15323.59|15243.59|8
1728352220000|2024-10-08 01:50:20|15321.65|15241.65|15317.92|15237.92|15321.65|15241.65|15317.92|15237.92|10
1728352230000|2024-10-08 01:50:30|15317.91|15237.91|15316.98|15236.98|15317.91|15237.91|15316.92|15236.92|10
1728352240000|2024-10-08 01:50:40|15317.26|15237.26|15317.13|15237.13|15317.26|15237.26|15316.38|15236.38|9
1728352250000|2024-10-08 01:50:50|15315.1|15235.1|15315.92|15235.92|15316.2|15236.2|15315.1|15235.1|7
1728352260000|2024-10-08 01:51:00|15315.35|15235.35|15313.65|15233.65|15315.35|15235.35|15313.59|15233.59|10
1728352270000|2024-10-08 01:51:10|15313.51|15233.51|15312.48|15232.48|15313.79|15233.79|15312.48|15232.48|10
1728352280000|2024-10-08 01:51:20|15312.08|15232.08|15310.84|15230.84|15312.14|15232.14|15310.24|15230.24|8
1728352290000|2024-10-08 01:51:30|15311.47|15231.47|15311.3|15231.3|15311.69|15231.69|15310.41|15230.41|10
1728352300000|2024-10-08 01:51:40|15310.94|15230.94|15307.52|15227.52|15311.24|15231.24|15307.45|15227.45|10
1728352310000|2024-10-08 01:51:50|15306.84|15226.84|15307.01|15227.01|15307.86|15227.86|15306.84|15226.84|9
1728352320000|2024-10-08 01:52:00|15307|15227|15306.56|15226.56|15307.09|15227.09|15306.41|15226.41|7
1728352330000|2024-10-08 01:52:10|15306.53|15226.53|15304.58|15224.58|15306.53|15226.53|15304.56|15224.56|10
1728352340000|2024-10-08 01:52:20|15304.07|15224.07|15305.2|15225.2|15305.59|15225.59|15304.07|15224.07|10
1728352350000|2024-10-08 01:52:30|15304.87|15224.87|15304.85|15224.85|15305.39|15225.39|15304.85|15224.85|9
1728352360000|2024-10-08 01:52:40|15304.91|15224.91|15305.58|15225.58|15305.58|15225.58|15304.73|15224.73|10
1728352370000|2024-10-08 01:52:50|15305.55|15225.55|15305.48|15225.48|15305.59|15225.59|15305.48|15225.48|7
1728352380000|2024-10-08 01:53:00|15305.47|15225.47|15306.21|15226.21|15306.21|15226.21|15305.3|15225.3|8
1728352390000|2024-10-08 01:53:10|15306.11|15226.11|15305.04|15225.04|15306.48|15226.48|15304.99|15224.99|10
1728352400000|2024-10-08 01:53:20|15304.8|15224.8|15304.34|15224.34|15305.73|15225.73|15304.34|15224.34|10
1728352410000|2024-10-08 01:53:30|15304.88|15224.88|15301.83|15221.83|15304.88|15224.88|15301.83|15221.83|10
1728352420000|2024-10-08 01:53:40|15301.01|15221.01|15301.26|15221.26|15301.48|15221.48|15300.99|15220.99|9
1728352430000|2024-10-08 01:53:50|15301.01|15221.01|15301.1|15221.1|15301.51|15221.51|15300.52|15220.52|10
1728352440000|2024-10-08 01:54:00|15301.35|15221.35|15301.73|15221.73|15301.73|15221.73|15301.18|15221.18|7
1728352450000|2024-10-08 01:54:10|15302.85|15222.85|15305.01|15225.01|15305.01|15225.01|15302.85|15222.85|10
1728352460000|2024-10-08 01:54:20|15305.04|15225.04|15307.23|15227.23|15307.23|15227.23|15305.04|15225.04|9
1728352470000|2024-10-08 01:54:30|15307.27|15227.27|15307.55|15227.55|15307.87|15227.87|15307.27|15227.27|9
1728352480000|2024-10-08 01:54:40|15306.94|15226.94|15308.07|15228.07|15308.07|15228.07|15306.86|15226.86|10
1728352490000|2024-10-08 01:54:50|15308.06|15228.06|15308.17|15228.17|15308.32|15228.32|15308.05|15228.05|9
1728352500000|2024-10-08 01:55:00|15308|15228|15308.35|15228.35|15308.35|15228.35|15307.87|15227.87|9
1728352510000|2024-10-08 01:55:10|15308.32|15228.32|15309.1|15229.1|15309.29|15229.29|15308.32|15228.32|8
1728352520000|2024-10-08 01:55:20|15309.41|15229.41|15309.9|15229.9|15310.14|15230.14|15309.41|15229.41|7
1728352530000|2024-10-08 01:55:30|15309.88|15229.88|15309.86|15229.86|15310.04|15230.04|15309.74|15229.74|8
1728352540000|2024-10-08 01:55:40|15309.69|15229.69|15309.77|15229.77|15309.77|15229.77|15309.28|15229.28|8
1728352550000|2024-10-08 01:55:50|15309.8|15229.8|15309.9|15229.9|15309.9|15229.9|15309.35|15229.35|8
1728352560000|2024-10-08 01:56:00|15309.42|15229.42|15309.2|15229.2|15309.42|15229.42|15308.52|15228.52|10
1728352570000|2024-10-08 01:56:10|15308.44|15228.44|15308.87|15228.87|15308.87|15228.87|15307.89|15227.89|8
1728352580000|2024-10-08 01:56:20|15307.92|15227.92|15308.78|15228.78|15308.96|15228.96|15307.9|15227.9|8
1728352590000|2024-10-08 01:56:30|15308.88|15228.88|15309.63|15229.63|15309.93|15229.93|15308.88|15228.88|8
1728352600000|2024-10-08 01:56:40|15310.25|15230.25|15310.14|15230.14|15310.26|15230.26|15309.77|15229.77|8
1728352610000|2024-10-08 01:56:50|15310.13|15230.13|15308.93|15228.93|15310.13|15230.13|15308.76|15228.76|9
1728352620000|2024-10-08 01:57:00|15308.75|15228.75|15309.4|15229.4|15309.41|15229.41|15308.05|15228.05|9
1728352630000|2024-10-08 01:57:10|15309.44|15229.44|15309.01|15229.01|15309.51|15229.51|15308.41|15228.41|10
1728352640000|2024-10-08 01:57:20|15309|15229|15309.37|15229.37|15310.34|15230.34|15309|15229|9
1728352650000|2024-10-08 01:57:30|15310.76|15230.76|15313.16|15233.16|15313.16|15233.16|15310.76|15230.76|9
1728352660000|2024-10-08 01:57:40|15313.25|15233.25|15315.67|15235.67|15316.03|15236.03|15313.25|15233.25|8
1728352670000|2024-10-08 01:57:50|15315.87|15235.87|15316.02|15236.02|15316.35|15236.35|15315.66|15235.66|10
1728352680000|2024-10-08 01:58:00|15316.33|15236.33|15316.58|15236.58|15316.79|15236.79|15316.33|15236.33|8
1728352690000|2024-10-08 01:58:10|15317.86|15237.86|15317.38|15237.38|15318.02|15238.02|15317.38|15237.38|10
1728352700000|2024-10-08 01:58:20|15317.4|15237.4|15318.34|15238.34|15318.7|15238.7|15317.39|15237.39|9
1728352710000|2024-10-08 01:58:30|15318.37|15238.37|15318.37|15238.37|15319.15|15239.15|15317.93|15237.93|10
1728352720000|2024-10-08 01:58:40|15318.36|15238.36|15318|15238|15318.36|15238.36|15317.99|15237.99|8
1728352730000|2024-10-08 01:58:50|15317.99|15237.99|15318.52|15238.52|15318.52|15238.52|15317.93|15237.93|7
1728352740000|2024-10-08 01:59:00|15318.99|15238.99|15316.71|15236.71|15318.99|15238.99|15316.18|15236.18|8
1728352750000|2024-10-08 01:59:10|15316.74|15236.74|15316.62|15236.62|15316.74|15236.74|15316.57|15236.57|7
1728352760000|2024-10-08 01:59:20|15316.64|15236.64|15316.41|15236.41|15316.88|15236.88|15316.03|15236.03|9
1728352770000|2024-10-08 01:59:30|15316.42|15236.42|15314.46|15234.46|15316.42|15236.42|15314.34|15234.34|7
1728352780000|2024-10-08 01:59:40|15314.41|15234.41|15314.16|15234.16|15314.41|15234.41|15314.08|15234.08|6
1728352790000|2024-10-08 01:59:50|15314.18|15234.18|15313.61|15233.61|15314.18|15234.18|15313.6|15233.6|7
1728352800000|2024-10-08 02:00:00|15314.02|15234.02|15315.12|15235.12|15315.12|15235.12|15314.02|15234.02|7
1728352810000|2024-10-08 02:00:10|15315.16|15235.16|15315.42|15235.42|15315.87|15235.87|15314.28|15234.28|10
1728352820000|2024-10-08 02:00:20|15314.3|15234.3|15314.87|15234.87|15314.97|15234.97|15314.3|15234.3|8
1728352830000|2024-10-08 02:00:30|15314.9|15234.9|15316.94|15236.94|15316.94|15236.94|15314.88|15234.88|9
1728352840000|2024-10-08 02:00:40|15318.25|15238.25|15317.6|15237.6|15318.31|15238.31|15317.45|15237.45|9
1728352850000|2024-10-08 02:00:50|15317.59|15237.59|15323.15|15243.15|15323.15|15243.15|15317.59|15237.59|10
1728352860000|2024-10-08 02:01:00|15323.16|15243.16|15323.48|15243.48|15323.5|15243.5|15323.16|15243.16|8
1728352870000|2024-10-08 02:01:10|15323.62|15243.62|15323.38|15243.38|15324.6|15244.6|15323.38|15243.38|9
1728352880000|2024-10-08 02:01:20|15323.13|15243.13|15322.11|15242.11|15323.43|15243.43|15321.95|15241.95|10
1728352890000|2024-10-08 02:01:30|15322.27|15242.27|15320.18|15240.18|15322.27|15242.27|15320.18|15240.18|10
1728352900000|2024-10-08 02:01:40|15321.02|15241.02|15319.89|15239.89|15321.02|15241.02|15319.24|15239.24|10
1728352910000|2024-10-08 02:01:50|15319.9|15239.9|15321.79|15241.79|15321.79|15241.79|15319.9|15239.9|7
1728352920000|2024-10-08 02:02:00|15321.8|15241.8|15322.64|15242.64|15322.86|15242.86|15321.8|15241.8|8
1728352930000|2024-10-08 02:02:10|15321.95|15241.95|15322.86|15242.86|15323.24|15243.24|15321.95|15241.95|9
1728352940000|2024-10-08 02:02:20|15322.1|15242.1|15322.86|15242.86|15323.05|15243.05|15322.1|15242.1|10
1728352950000|2024-10-08 02:02:30|15322.85|15242.85|15324.37|15244.37|15324.37|15244.37|15322.66|15242.66|9
1728352960000|2024-10-08 02:02:40|15324.09|15244.09|15324.25|15244.25|15324.72|15244.72|15323.92|15243.92|9
1728352970000|2024-10-08 02:02:50|15324.34|15244.34|15326.15|15246.15|15326.15|15246.15|15324.34|15244.34|10
1728352980000|2024-10-08 02:03:00|15326.17|15246.17|15326.21|15246.21|15327.05|15247.05|15326.17|15246.17|10
1728352990000|2024-10-08 02:03:10|15326.39|15246.39|15325.94|15245.94|15326.39|15246.39|15325.94|15245.94|7
1728353000000|2024-10-08 02:03:20|15326.43|15246.43|15326.42|15246.42|15326.43|15246.43|15326.42|15246.42|2
1728353010000|2024-10-08 02:03:30|15326.41|15246.41|15327.04|15247.04|15327.1|15247.1|15326.41|15246.41|10
1728353020000|2024-10-08 02:03:40|15326.91|15246.91|15326.88|15246.88|15326.98|15246.98|15326.86|15246.86|8
1728353030000|2024-10-08 02:03:50|15326.89|15246.89|15326.8|15246.8|15326.89|15246.89|15326.6|15246.6|7
1728353040000|2024-10-08 02:04:00|15326.98|15246.98|15327.16|15247.16|15327.17|15247.17|15326.78|15246.78|8
1728353050000|2024-10-08 02:04:10|15327.15|15247.15|15327.22|15247.22|15327.22|15247.22|15326.97|15246.97|8
1728353060000|2024-10-08 02:04:20|15327.18|15247.18|15326.78|15246.78|15327.18|15247.18|15326.39|15246.39|8
1728353070000|2024-10-08 02:04:30|15326.79|15246.79|15327.41|15247.41|15327.75|15247.75|15326.79|15246.79|7
1728353080000|2024-10-08 02:04:40|15327.42|15247.42|15327.33|15247.33|15327.94|15247.94|15327.32|15247.32|9
1728353090000|2024-10-08 02:04:50|15327.58|15247.58|15328.11|15248.11|15328.11|15248.11|15327.58|15247.58|6
1728353100000|2024-10-08 02:05:00|15327.63|15247.63|15329.01|15249.01|15329.01|15249.01|15327.59|15247.59|9
1728353110000|2024-10-08 02:05:10|15329|15249|15328.28|15248.28|15329.09|15249.09|15328.28|15248.28|7
1728353120000|2024-10-08 02:05:20|15327.74|15247.74|15327.23|15247.23|15327.76|15247.76|15327.23|15247.23|8
1728353130000|2024-10-08 02:05:30|15327.27|15247.27|15326.41|15246.41|15327.5|15247.5|15326.06|15246.06|10
1728353140000|2024-10-08 02:05:40|15325.73|15245.73|15324.88|15244.88|15325.73|15245.73|15324.88|15244.88|6
1728353150000|2024-10-08 02:05:50|15323.67|15243.67|15323.43|15243.43|15323.73|15243.73|15323.43|15243.43|6
1728353160000|2024-10-08 02:06:00|15323.44|15243.44|15326.88|15246.88|15327.22|15247.22|15323.44|15243.44|10
1728353170000|2024-10-08 02:06:10|15326.63|15246.63|15326.52|15246.52|15326.75|15246.75|15326.5|15246.5|9
1728353180000|2024-10-08 02:06:20|15326.53|15246.53|15326.57|15246.57|15326.57|15246.57|15326.39|15246.39|7
1728353190000|2024-10-08 02:06:30|15326.61|15246.61|15328|15248|15328.44|15248.44|15326.61|15246.61|7
1728353200000|2024-10-08 02:06:40|15328.43|15248.43|15327.22|15247.22|15328.46|15248.46|15327.22|15247.22|7
1728353210000|2024-10-08 02:06:50|15327.23|15247.23|15327.85|15247.85|15327.85|15247.85|15327.2|15247.2|5
1728353220000|2024-10-08 02:07:00|15328.15|15248.15|15328.12|15248.12|15328.39|15248.39|15328.09|15248.09|9
1728353230000|2024-10-08 02:07:10|15328.11|15248.11|15327.82|15247.82|15328.16|15248.16|15327.82|15247.82|5
1728353240000|2024-10-08 02:07:20|15327.92|15247.92|15326.73|15246.73|15328.55|15248.55|15326.73|15246.73|9
1728353250000|2024-10-08 02:07:30|15326.4|15246.4|15328.48|15248.48|15328.48|15248.48|15326.4|15246.4|6
1728353260000|2024-10-08 02:07:40|15328.23|15248.23|15328.17|15248.17|15328.23|15248.23|15327.62|15247.62|9
1728353270000|2024-10-08 02:07:50|15328.16|15248.16|15330.21|15250.21|15330.21|15250.21|15328.16|15248.16|10
1728353280000|2024-10-08 02:08:00|15330.51|15250.51|15331.3|15251.3|15332.63|15252.63|15330.5|15250.5|8
1728353290000|2024-10-08 02:08:10|15331|15251|15330.33|15250.33|15331.18|15251.18|15330.33|15250.33|9
1728353300000|2024-10-08 02:08:20|15330.17|15250.17|15330.09|15250.09|15330.32|15250.32|15329.46|15249.46|8
1728353310000|2024-10-08 02:08:30|15329.95|15249.95|15328.44|15248.44|15329.95|15249.95|15328.44|15248.44|9
1728353320000|2024-10-08 02:08:40|15328.15|15248.15|15327.92|15247.92|15328.15|15248.15|15327.35|15247.35|9
1728353330000|2024-10-08 02:08:50|15327.9|15247.9|15328.01|15248.01|15328.04|15248.04|15327.73|15247.73|8
1728353340000|2024-10-08 02:09:00|15328.21|15248.21|15327.86|15247.86|15328.27|15248.27|15327.21|15247.21|9
1728353350000|2024-10-08 02:09:10|15327.83|15247.83|15327.24|15247.24|15327.89|15247.89|15326.96|15246.96|8
1728353360000|2024-10-08 02:09:20|15327.22|15247.22|15327.31|15247.31|15327.76|15247.76|15327.12|15247.12|9
1728353370000|2024-10-08 02:09:30|15327.08|15247.08|15327.34|15247.34|15327.34|15247.34|15326.78|15246.78|9
1728353380000|2024-10-08 02:09:40|15327.38|15247.38|15327.34|15247.34|15328.29|15248.29|15327.32|15247.32|9
1728353390000|2024-10-08 02:09:50|15327.35|15247.35|15327.55|15247.55|15327.64|15247.64|15326.91|15246.91|7
1728353400000|2024-10-08 02:10:00|15327.57|15247.57|15326.39|15246.39|15327.57|15247.57|15325.96|15245.96|7
1728353410000|2024-10-08 02:10:10|15326.48|15246.48|15326.17|15246.17|15326.48|15246.48|15326.16|15246.16|8
1728353420000|2024-10-08 02:10:20|15325.33|15245.33|15324.9|15244.9|15325.36|15245.36|15324.59|15244.59|8
1728353430000|2024-10-08 02:10:30|15323.44|15243.44|15324.63|15244.63|15324.68|15244.68|15323.44|15243.44|10
1728353440000|2024-10-08 02:10:40|15325.18|15245.18|15326.24|15246.24|15326.38|15246.38|15324.88|15244.88|9
1728353450000|2024-10-08 02:10:50|15326.4|15246.4|15326.73|15246.73|15326.73|15246.73|15326.37|15246.37|5
1728353460000|2024-10-08 02:11:00|15326.74|15246.74|15326.28|15246.28|15326.74|15246.74|15325.94|15245.94|8
1728353470000|2024-10-08 02:11:10|15326.03|15246.03|15323.47|15243.47|15326.24|15246.24|15323.47|15243.47|9
1728353480000|2024-10-08 02:11:20|15323.41|15243.41|15321.96|15241.96|15323.41|15243.41|15321.96|15241.96|9
1728353490000|2024-10-08 02:11:30|15321.94|15241.94|15321.88|15241.88|15322|15242|15321.68|15241.68|7
1728353500000|2024-10-08 02:11:40|15321.87|15241.87|15321.47|15241.47|15322.26|15242.26|15321.47|15241.47|8
1728353510000|2024-10-08 02:11:50|15321.48|15241.48|15319.73|15239.73|15321.48|15241.48|15319.73|15239.73|7
1728353520000|2024-10-08 02:12:00|15319.95|15239.95|15318.65|15238.65|15319.95|15239.95|15318.65|15238.65|8
1728353530000|2024-10-08 02:12:10|15318.97|15238.97|15316.03|15236.03|15319.09|15239.09|15316.03|15236.03|10
1728353540000|2024-10-08 02:12:20|15315.97|15235.97|15313.22|15233.22|15316.31|15236.31|15312.84|15232.84|10
1728353550000|2024-10-08 02:12:30|15312.72|15232.72|15310.69|15230.69|15312.94|15232.94|15310.51|15230.51|10
1728353560000|2024-10-08 02:12:40|15310.44|15230.44|15309.13|15229.13|15310.45|15230.45|15309.09|15229.09|10
1728353570000|2024-10-08 02:12:50|15309.1|15229.1|15309.08|15229.08|15309.22|15229.22|15308.46|15228.46|10
1728353580000|2024-10-08 02:13:00|15309.06|15229.06|15308.3|15228.3|15309.83|15229.83|15308.22|15228.22|10
1728353590000|2024-10-08 02:13:10|15308.22|15228.22|15307.82|15227.82|15308.22|15228.22|15307.82|15227.82|6
1728353600000|2024-10-08 02:13:20|15307.76|15227.76|15307.1|15227.1|15308.25|15228.25|15307.1|15227.1|9
1728353610000|2024-10-08 02:13:30|15307.09|15227.09|15306.61|15226.61|15307.9|15227.9|15306.61|15226.61|9
1728353620000|2024-10-08 02:13:40|15307.12|15227.12|15306.31|15226.31|15307.34|15227.34|15306.31|15226.31|10
1728353630000|2024-10-08 02:13:50|15306.34|15226.34|15305.67|15225.67|15306.53|15226.53|15305.62|15225.62|8
1728353640000|2024-10-08 02:14:00|15306.07|15226.07|15305.51|15225.51|15306.07|15226.07|15305.5|15225.5|8
1728353650000|2024-10-08 02:14:10|15305.5|15225.5|15304.2|15224.2|15305.88|15225.88|15304.2|15224.2|9
1728353660000|2024-10-08 02:14:20|15304.15|15224.15|15304.17|15224.17|15304.39|15224.39|15304.13|15224.13|10
1728353670000|2024-10-08 02:14:30|15304.14|15224.14|15299.68|15219.68|15304.15|15224.15|15299.68|15219.68|7
1728353680000|2024-10-08 02:14:40|15299.58|15219.58|15298.75|15218.75|15299.58|15219.58|15298.24|15218.24|10
1728353690000|2024-10-08 02:14:50|15298.38|15218.38|15298.58|15218.58|15298.59|15218.59|15298.06|15218.06|8
1728353700000|2024-10-08 02:15:00|15298.42|15218.42|15298.41|15218.41|15298.5|15218.5|15297.64|15217.64|9
1728353710000|2024-10-08 02:15:10|15298.43|15218.43|15298.58|15218.58|15299.08|15219.08|15298.28|15218.28|9
1728353720000|2024-10-08 02:15:20|15297.8|15217.8|15298.79|15218.79|15298.95|15218.95|15297.8|15217.8|8
1728353730000|2024-10-08 02:15:30|15298.77|15218.77|15298.86|15218.86|15299.91|15219.91|15298.77|15218.77|10
1728353740000|2024-10-08 02:15:40|15298.57|15218.57|15299.15|15219.15|15299.15|15219.15|15298.57|15218.57|8
1728353750000|2024-10-08 02:15:50|15299.14|15219.14|15298.55|15218.55|15299.14|15219.14|15298.11|15218.11|8
1728353760000|2024-10-08 02:16:00|15299.56|15219.56|15299.32|15219.32|15299.58|15219.58|15299.32|15219.32|5
1728353770000|2024-10-08 02:16:10|15299.72|15219.72|15298.95|15218.95|15299.72|15219.72|15298.83|15218.83|8
1728353780000|2024-10-08 02:16:20|15298.92|15218.92|15298.81|15218.81|15298.92|15218.92|15298.8|15218.8|7
1728353790000|2024-10-08 02:16:30|15298.82|15218.82|15299.41|15219.41|15299.55|15219.55|15298.82|15218.82|8
1728353800000|2024-10-08 02:16:40|15299.31|15219.31|15299.05|15219.05|15299.43|15219.43|15298.9|15218.9|9
1728353810000|2024-10-08 02:16:50|15298.99|15218.99|15298.92|15218.92|15298.99|15218.99|15298.8|15218.8|7
1728353820000|2024-10-08 02:17:00|15298.95|15218.95|15295.63|15215.63|15298.95|15218.95|15295.63|15215.63|9
1728353830000|2024-10-08 02:17:10|15295.61|15215.61|15294.45|15214.45|15295.61|15215.61|15294.45|15214.45|7
1728353840000|2024-10-08 02:17:20|15294.43|15214.43|15295.49|15215.49|15295.8|15215.8|15294.43|15214.43|9
1728353850000|2024-10-08 02:17:30|15295.77|15215.77|15294.79|15214.79|15295.77|15215.77|15294.77|15214.77|6
1728353860000|2024-10-08 02:17:40|15294.8|15214.8|15294.88|15214.88|15294.91|15214.91|15294.77|15214.77|7
1728353870000|2024-10-08 02:17:50|15294.87|15214.87|15295.48|15215.48|15295.48|15215.48|15294.32|15214.32|7
1728353880000|2024-10-08 02:18:00|15295.78|15215.78|15294.32|15214.32|15295.78|15215.78|15294.29|15214.29|9
1728353890000|2024-10-08 02:18:10|15294.24|15214.24|15293.54|15213.54|15294.24|15214.24|15293.54|15213.54|8
1728353900000|2024-10-08 02:18:20|15293.5|15213.5|15293.67|15213.67|15293.7|15213.7|15293.37|15213.37|9
1728353910000|2024-10-08 02:18:30|15293.48|15213.48|15294.1|15214.1|15294.37|15214.37|15293.48|15213.48|10
1728353920000|2024-10-08 02:18:40|15293.97|15213.97|15292.56|15212.56|15294.24|15214.24|15292.56|15212.56|9
1728353930000|2024-10-08 02:18:50|15292.91|15212.91|15291.88|15211.88|15292.91|15212.91|15291.64|15211.64|9
1728353940000|2024-10-08 02:19:00|15291.54|15211.54|15290.06|15210.06|15291.54|15211.54|15290.06|15210.06|9
1728353950000|2024-10-08 02:19:10|15290.05|15210.05|15289.97|15209.97|15290.25|15210.25|15289.83|15209.83|7
1728353960000|2024-10-08 02:19:20|15289.83|15209.83|15289.75|15209.75|15290.3|15210.3|15289.75|15209.75|6
1728353970000|2024-10-08 02:19:30|15290.11|15210.11|15287.94|15207.94|15290.11|15210.11|15287.94|15207.94|9
1728353980000|2024-10-08 02:19:40|15287.79|15207.79|15287.96|15207.96|15288.32|15208.32|15287.66|15207.66|10
1728353990000|2024-10-08 02:19:50|15287.72|15207.72|15287.65|15207.65|15288.25|15208.25|15287.65|15207.65|8
1728354000000|2024-10-08 02:20:00|15286.62|15206.62|15287.26|15207.26|15287.53|15207.53|15286.41|15206.41|8
1728354010000|2024-10-08 02:20:10|15287.46|15207.46|15286.06|15206.06|15287.8|15207.8|15285.32|15205.32|10
1728354020000|2024-10-08 02:20:20|15286.03|15206.03|15283.8|15203.8|15286.03|15206.03|15283.8|15203.8|10
1728354030000|2024-10-08 02:20:30|15283.79|15203.79|15283.09|15203.09|15283.83|15203.83|15283.09|15203.09|9
1728354040000|2024-10-08 02:20:40|15283.33|15203.33|15282.95|15202.95|15283.92|15203.92|15282.95|15202.95|8
1728354050000|2024-10-08 02:20:50|15282.9|15202.9|15283.79|15203.79|15283.79|15203.79|15282.52|15202.52|9
1728354060000|2024-10-08 02:21:00|15283.55|15203.55|15282.69|15202.69|15283.55|15203.55|15282.69|15202.69|8
1728354070000|2024-10-08 02:21:10|15282.62|15202.62|15282.15|15202.15|15282.88|15202.88|15282.13|15202.13|10
1728354080000|2024-10-08 02:21:20|15283.13|15203.13|15282.17|15202.17|15283.13|15203.13|15282.1|15202.1|9
1728354090000|2024-10-08 02:21:30|15282.16|15202.16|15282.19|15202.19|15282.19|15202.19|15282.16|15202.16|4
1728354100000|2024-10-08 02:21:40|15282.2|15202.2|15281.34|15201.34|15282.2|15202.2|15280.84|15200.84|7
1728354110000|2024-10-08 02:21:50|15281.33|15201.33|15281.11|15201.11|15281.34|15201.34|15281.06|15201.06|9
1728354120000|2024-10-08 02:22:00|15281.25|15201.25|15281.23|15201.23|15281.46|15201.46|15281.05|15201.05|9
1728354130000|2024-10-08 02:22:10|15281.21|15201.21|15280.58|15200.58|15281.33|15201.33|15280.43|15200.43|9
1728354140000|2024-10-08 02:22:20|15280.51|15200.51|15280.33|15200.33|15280.51|15200.51|15279.38|15199.38|9
1728354150000|2024-10-08 02:22:30|15279.43|15199.43|15279.08|15199.08|15279.44|15199.44|15279.08|15199.08|8
1728354160000|2024-10-08 02:22:40|15279.3|15199.3|15279.87|15199.87|15279.87|15199.87|15278.87|15198.87|9
1728354170000|2024-10-08 02:22:50|15279.67|15199.67|15279.08|15199.08|15279.77|15199.77|15278.69|15198.69|10
1728354180000|2024-10-08 02:23:00|15279.1|15199.1|15279.05|15199.05|15279.16|15199.16|15278.69|15198.69|6
1728354190000|2024-10-08 02:23:10|15278.29|15198.29|15276.87|15196.87|15278.88|15198.88|15276.87|15196.87|9
1728354200000|2024-10-08 02:23:20|15275.92|15195.92|15268.56|15188.56|15275.92|15195.92|15268.31|15188.31|10
1728354210000|2024-10-08 02:23:30|15267.77|15187.77|15262.77|15182.77|15267.77|15187.77|15262.72|15182.72|10
1728354220000|2024-10-08 02:23:40|15262.96|15182.96|15263.32|15183.32|15263.46|15183.46|15262.81|15182.81|8
1728354230000|2024-10-08 02:23:50|15263.52|15183.52|15262.06|15182.06|15263.79|15183.79|15261.55|15181.55|9
1728354240000|2024-10-08 02:24:00|15262.02|15182.02|15260.16|15180.16|15262.02|15182.02|15259.3|15179.3|10
1728354250000|2024-10-08 02:24:10|15260.17|15180.17|15264|15184|15264|15184|15260.17|15180.17|10
1728354260000|2024-10-08 02:24:20|15264.02|15184.02|15264.39|15184.39|15264.39|15184.39|15264.02|15184.02|8
1728354270000|2024-10-08 02:24:30|15264.3|15184.3|15265.17|15185.17|15265.24|15185.24|15264.18|15184.18|9
1728354280000|2024-10-08 02:24:40|15265.34|15185.34|15264.55|15184.55|15265.35|15185.35|15264.55|15184.55|9
1728354290000|2024-10-08 02:24:50|15264.87|15184.87|15264.74|15184.74|15265.16|15185.16|15264.31|15184.31|8
1728354300000|2024-10-08 02:25:00|15264.9|15184.9|15266.96|15186.96|15266.96|15186.96|15264.9|15184.9|9
1728354310000|2024-10-08 02:25:10|15266.67|15186.67|15267.44|15187.44|15267.83|15187.83|15265.71|15185.71|9
1728354320000|2024-10-08 02:25:20|15267.46|15187.46|15266.71|15186.71|15267.46|15187.46|15266.71|15186.71|10
1728354330000|2024-10-08 02:25:30|15267|15187|15266.79|15186.79|15267.13|15187.13|15266.16|15186.16|9
1728354340000|2024-10-08 02:25:40|15266.8|15186.8|15268.77|15188.77|15268.77|15188.77|15266.8|15186.8|7
1728354350000|2024-10-08 02:25:50|15268.78|15188.78|15267.65|15187.65|15268.85|15188.85|15267.56|15187.56|8
1728354360000|2024-10-08 02:26:00|15267.67|15187.67|15267.38|15187.38|15268.01|15188.01|15267.15|15187.15|10
1728354370000|2024-10-08 02:26:10|15267.3|15187.3|15266.66|15186.66|15267.55|15187.55|15266.41|15186.41|9
1728354380000|2024-10-08 02:26:20|15266.78|15186.78|15266.78|15186.78|15267.23|15187.23|15266.23|15186.23|9
1728354390000|2024-10-08 02:26:30|15266.68|15186.68|15266.02|15186.02|15266.74|15186.74|15266.02|15186.02|7
1728354400000|2024-10-08 02:26:40|15265.82|15185.82|15265.68|15185.68|15265.82|15185.82|15265.67|15185.67|5
1728354410000|2024-10-08 02:26:50|15265.22|15185.22|15265|15185|15265.78|15185.78|15265|15185|8
1728354420000|2024-10-08 02:27:00|15264.99|15184.99|15266.69|15186.69|15266.69|15186.69|15264.99|15184.99|8
1728354430000|2024-10-08 02:27:10|15266.77|15186.77|15266.29|15186.29|15267.1|15187.1|15266.29|15186.29|8
1728354440000|2024-10-08 02:27:20|15266.3|15186.3|15266.81|15186.81|15267.18|15187.18|15266.3|15186.3|8
1728354450000|2024-10-08 02:27:30|15266.82|15186.82|15266.14|15186.14|15266.93|15186.93|15266.14|15186.14|6
1728354460000|2024-10-08 02:27:40|15266.2|15186.2|15266.44|15186.44|15266.66|15186.66|15265.94|15185.94|8
1728354470000|2024-10-08 02:27:50|15266.04|15186.04|15266.95|15186.95|15267.05|15187.05|15266.04|15186.04|8
1728354480000|2024-10-08 02:28:00|15266.46|15186.46|15265.97|15185.97|15266.95|15186.95|15265.97|15185.97|10
1728354490000|2024-10-08 02:28:10|15265.95|15185.95|15265.91|15185.91|15266.11|15186.11|15265.91|15185.91|9
1728354500000|2024-10-08 02:28:20|15266.11|15186.11|15266.26|15186.26|15266.27|15186.27|15266.11|15186.11|4
1728354510000|2024-10-08 02:28:30|15266.11|15186.11|15265.78|15185.78|15266.11|15186.11|15265.75|15185.75|5
1728354520000|2024-10-08 02:28:40|15265.82|15185.82|15265.94|15185.94|15265.94|15185.94|15265.82|15185.82|8
1728354530000|2024-10-08 02:28:50|15265.9|15185.9|15265.87|15185.87|15265.91|15185.91|15265.84|15185.84|5
1728354540000|2024-10-08 02:29:00|15265.86|15185.86|15266.05|15186.05|15266.05|15186.05|15265.86|15185.86|4
1728354550000|2024-10-08 02:29:10|15266.48|15186.48|15267.95|15187.95|15268.4|15188.4|15266.48|15186.48|8
1728354560000|2024-10-08 02:29:20|15268.34|15188.34|15267.98|15187.98|15268.34|15188.34|15267.68|15187.68|7
1728354570000|2024-10-08 02:29:30|15267.91|15187.91|15266.75|15186.75|15267.91|15187.91|15266.4|15186.4|10
1728354580000|2024-10-08 02:29:40|15266.77|15186.77|15266.69|15186.69|15266.79|15186.79|15266.43|15186.43|7
1728354590000|2024-10-08 02:29:50|15266.7|15186.7|15266.86|15186.86|15266.91|15186.91|15266.7|15186.7|7
1728354600000|2024-10-08 02:30:00|15266.85|15186.85|15267.64|15187.64|15267.64|15187.64|15266.53|15186.53|9
1728354610000|2024-10-08 02:30:10|15267.83|15187.83|15266.28|15186.28|15267.85|15187.85|15266.28|15186.28|10
1728354620000|2024-10-08 02:30:20|15266.26|15186.26|15268|15188|15268|15188|15266.25|15186.25|10
1728354630000|2024-10-08 02:30:30|15268.1|15188.1|15268.41|15188.41|15268.68|15188.68|15268.09|15188.09|9
1728354640000|2024-10-08 02:30:40|15267.96|15187.96|15269.08|15189.08|15269.08|15189.08|15267.96|15187.96|9
1728354650000|2024-10-08 02:30:50|15269.09|15189.09|15269.13|15189.13|15269.48|15189.48|15268.9|15188.9|8
1728354660000|2024-10-08 02:31:00|15268.89|15188.89|15268.2|15188.2|15268.89|15188.89|15268.16|15188.16|10
1728354670000|2024-10-08 02:31:10|15268.17|15188.17|15267.01|15187.01|15268.17|15188.17|15267.01|15187.01|6
1728354680000|2024-10-08 02:31:20|15267|15187|15268.01|15188.01|15268.01|15188.01|15266.99|15186.99|7
1728354690000|2024-10-08 02:31:30|15268.03|15188.03|15267.26|15187.26|15268.03|15188.03|15267.26|15187.26|8
1728354700000|2024-10-08 02:31:40|15265.86|15185.86|15263.27|15183.27|15265.86|15185.86|15263|15183|10
1728354710000|2024-10-08 02:31:50|15262.73|15182.73|15263.18|15183.18|15263.18|15183.18|15262.65|15182.65|4
1728354720000|2024-10-08 02:32:00|15262.74|15182.74|15263.32|15183.32|15263.32|15183.32|15262.74|15182.74|8
1728354730000|2024-10-08 02:32:10|15263.08|15183.08|15263.83|15183.83|15263.97|15183.97|15262.29|15182.29|10
1728354740000|2024-10-08 02:32:20|15263.82|15183.82|15265.04|15185.04|15265.04|15185.04|15263.59|15183.59|10
1728354750000|2024-10-08 02:32:30|15264.82|15184.82|15263.12|15183.12|15264.84|15184.84|15263.1|15183.1|8
1728354760000|2024-10-08 02:32:40|15263.13|15183.13|15262.52|15182.52|15263.14|15183.14|15262.52|15182.52|8
1728354770000|2024-10-08 02:32:50|15262.51|15182.51|15262.73|15182.73|15262.98|15182.98|15262.15|15182.15|9
1728354780000|2024-10-08 02:33:00|15262.52|15182.52|15262.59|15182.59|15262.69|15182.69|15262.46|15182.46|8
1728354790000|2024-10-08 02:33:10|15262.82|15182.82|15262.54|15182.54|15262.98|15182.98|15262.29|15182.29|9
1728354800000|2024-10-08 02:33:20|15262.1|15182.1|15274.56|15194.56|15274.56|15194.56|15262.1|15182.1|10
1728354810000|2024-10-08 02:33:30|15274.74|15194.74|15273.45|15193.45|15274.93|15194.93|15273.45|15193.45|10
1728354820000|2024-10-08 02:33:40|15274.02|15194.02|15272.44|15192.44|15274.02|15194.02|15272.44|15192.44|8
1728354830000|2024-10-08 02:33:50|15272.25|15192.25|15272.07|15192.07|15272.25|15192.25|15272.04|15192.04|8
1728354840000|2024-10-08 02:34:00|15271|15191|15272.01|15192.01|15272.26|15192.26|15271|15191|9
1728354850000|2024-10-08 02:34:10|15271.55|15191.55|15274.15|15194.15|15274.15|15194.15|15269.73|15189.73|10
1728354860000|2024-10-08 02:34:20|15273.88|15193.88|15273.95|15193.95|15273.95|15193.95|15272.94|15192.94|9
1728354870000|2024-10-08 02:34:30|15273.96|15193.96|15273.98|15193.98|15273.98|15193.98|15273.57|15193.57|3
1728354880000|2024-10-08 02:34:40|15273.66|15193.66|15273.9|15193.9|15274.02|15194.02|15273.54|15193.54|7
1728354890000|2024-10-08 02:34:50|15273.91|15193.91|15273.97|15193.97|15273.97|15193.97|15273.72|15193.72|7
1728354900000|2024-10-08 02:35:00|15273.52|15193.52|15273.62|15193.62|15273.62|15193.62|15273.3|15193.3|9
1728354910000|2024-10-08 02:35:10|15273.34|15193.34|15273.18|15193.18|15273.34|15193.34|15273.15|15193.15|4
1728354920000|2024-10-08 02:35:20|15272.38|15192.38|15273.05|15193.05|15273.05|15193.05|15271.84|15191.84|8
1728354930000|2024-10-08 02:35:30|15272.65|15192.65|15274.65|15194.65|15274.65|15194.65|15272.64|15192.64|6
1728354940000|2024-10-08 02:35:40|15274.44|15194.44|15272.72|15192.72|15274.44|15194.44|15272.36|15192.36|10
1728354950000|2024-10-08 02:35:50|15272.19|15192.19|15271.65|15191.65|15272.19|15192.19|15271.62|15191.62|9
1728354960000|2024-10-08 02:36:00|15271.64|15191.64|15272.71|15192.71|15273.32|15193.32|15271.64|15191.64|9
1728354970000|2024-10-08 02:36:10|15272.83|15192.83|15272.18|15192.18|15273.32|15193.32|15272.18|15192.18|10
1728354980000|2024-10-08 02:36:20|15272.2|15192.2|15274.41|15194.41|15274.6|15194.6|15272.2|15192.2|10
1728354990000|2024-10-08 02:36:30|15275.05|15195.05|15275.19|15195.19|15275.79|15195.79|15274.99|15194.99|8
1728355000000|2024-10-08 02:36:40|15275.88|15195.88|15276.97|15196.97|15276.97|15196.97|15275.38|15195.38|9
1728355010000|2024-10-08 02:36:50|15278.36|15198.36|15278.1|15198.1|15278.36|15198.36|15277.65|15197.65|10
1728355020000|2024-10-08 02:37:00|15278.39|15198.39|15280.54|15200.54|15280.65|15200.65|15278.39|15198.39|10
1728355030000|2024-10-08 02:37:10|15280.32|15200.32|15280.76|15200.76|15280.78|15200.78|15280.32|15200.32|8
1728355040000|2024-10-08 02:37:20|15280.77|15200.77|15285.63|15205.63|15285.63|15205.63|15280.77|15200.77|4
1728355050000|2024-10-08 02:37:30|15287.88|15207.88|15288.16|15208.16|15288.16|15208.16|15287.7|15207.7|8
1728355060000|2024-10-08 02:37:40|15288.9|15208.9|15288.62|15208.62|15289.3|15209.3|15288.49|15208.49|10
1728355070000|2024-10-08 02:37:50|15288.89|15208.89|15289.26|15209.26|15290.09|15210.09|15288.81|15208.81|9
1728355080000|2024-10-08 02:38:00|15289.82|15209.82|15289.32|15209.32|15289.82|15209.82|15289.03|15209.03|8
1728355090000|2024-10-08 02:38:10|15289.27|15209.27|15287.92|15207.92|15289.28|15209.28|15287.7|15207.7|10
1728355100000|2024-10-08 02:38:20|15287.93|15207.93|15287.14|15207.14|15287.94|15207.94|15287.05|15207.05|10
1728355110000|2024-10-08 02:38:30|15286.95|15206.95|15287.56|15207.56|15287.67|15207.67|15286.95|15206.95|7
1728355120000|2024-10-08 02:38:40|15287.54|15207.54|15284.01|15204.01|15287.54|15207.54|15284.01|15204.01|8
1728355130000|2024-10-08 02:38:50|15284.09|15204.09|15282.96|15202.96|15284.15|15204.15|15282.81|15202.81|9
1728355140000|2024-10-08 02:39:00|15282.6|15202.6|15281.61|15201.61|15282.8|15202.8|15281.61|15201.61|8
1728355150000|2024-10-08 02:39:10|15281.55|15201.55|15280.91|15200.91|15281.69|15201.69|15280.91|15200.91|10
1728355160000|2024-10-08 02:39:20|15280.89|15200.89|15281.81|15201.81|15281.81|15201.81|15280.89|15200.89|7
1728355170000|2024-10-08 02:39:30|15282.13|15202.13|15284.56|15204.56|15284.56|15204.56|15282.13|15202.13|10
1728355180000|2024-10-08 02:39:40|15284.7|15204.7|15284.7|15204.7|15284.71|15204.71|15284.7|15204.7|3
1728355190000|2024-10-08 02:39:50|15284.73|15204.73|15284.35|15204.35|15284.95|15204.95|15284.35|15204.35|9
1728355200000|2024-10-08 02:40:00|15284.31|15204.31|15281.92|15201.92|15284.31|15204.31|15281.92|15201.92|8
1728355210000|2024-10-08 02:40:10|15281.91|15201.91|15281.08|15201.08|15281.91|15201.91|15280.93|15200.93|10
1728355220000|2024-10-08 02:40:20|15281.3|15201.3|15282.59|15202.59|15282.63|15202.63|15281.3|15201.3|9
1728355230000|2024-10-08 02:40:30|15281.96|15201.96|15282.2|15202.2|15282.63|15202.63|15281.94|15201.94|7
1728355240000|2024-10-08 02:40:40|15282.19|15202.19|15282.23|15202.23|15282.52|15202.52|15282.18|15202.18|8
1728355250000|2024-10-08 02:40:50|15282.22|15202.22|15279.68|15199.68|15282.22|15202.22|15278.99|15198.99|10
1728355260000|2024-10-08 02:41:00|15279.55|15199.55|15280|15200|15280.11|15200.11|15279.55|15199.55|10
1728355270000|2024-10-08 02:41:10|15280.09|15200.09|15278.63|15198.63|15280.09|15200.09|15278.47|15198.47|9
1728355280000|2024-10-08 02:41:20|15278.62|15198.62|15278.38|15198.38|15278.62|15198.62|15278.19|15198.19|7
1728355290000|2024-10-08 02:41:30|15278.63|15198.63|15278.33|15198.33|15278.63|15198.63|15278.33|15198.33|7
1728355300000|2024-10-08 02:41:40|15278.36|15198.36|15278.3|15198.3|15278.39|15198.39|15278.3|15198.3|6
1728355310000|2024-10-08 02:41:50|15278.27|15198.27|15277.9|15197.9|15278.27|15198.27|15277.9|15197.9|10
1728355320000|2024-10-08 02:42:00|15277.88|15197.88|15275.66|15195.66|15277.88|15197.88|15275.66|15195.66|10
1728355330000|2024-10-08 02:42:10|15276.07|15196.07|15275.67|15195.67|15276.48|15196.48|15275.67|15195.67|9
1728355340000|2024-10-08 02:42:20|15275.77|15195.77|15276.51|15196.51|15276.51|15196.51|15275.45|15195.45|8
1728355350000|2024-10-08 02:42:30|15276.52|15196.52|15276.86|15196.86|15276.86|15196.86|15276.31|15196.31|9
1728355360000|2024-10-08 02:42:40|15276.88|15196.88|15278.23|15198.23|15278.23|15198.23|15276.88|15196.88|8
1728355370000|2024-10-08 02:42:50|15278.26|15198.26|15279.31|15199.31|15279.49|15199.49|15277.92|15197.92|10
1728355380000|2024-10-08 02:43:00|15278.95|15198.95|15278.74|15198.74|15278.95|15198.95|15277.91|15197.91|9
1728355390000|2024-10-08 02:43:10|15278.18|15198.18|15279.57|15199.57|15279.57|15199.57|15278.16|15198.16|8
1728355400000|2024-10-08 02:43:20|15279.55|15199.55|15280.8|15200.8|15280.8|15200.8|15279.26|15199.26|9
1728355410000|2024-10-08 02:43:30|15280.93|15200.93|15283.63|15203.63|15283.65|15203.65|15280.93|15200.93|9
1728355420000|2024-10-08 02:43:40|15283.64|15203.64|15283.98|15203.98|15283.99|15203.99|15283.52|15203.52|8
1728355430000|2024-10-08 02:43:50|15283.92|15203.92|15282.93|15202.93|15283.92|15203.92|15282.93|15202.93|10
1728355440000|2024-10-08 02:44:00|15283.37|15203.37|15284.67|15204.67|15284.67|15204.67|15283.25|15203.25|8
1728355450000|2024-10-08 02:44:10|15284.7|15204.7|15284.24|15204.24|15284.72|15204.72|15284.24|15204.24|8
1728355460000|2024-10-08 02:44:20|15284.25|15204.25|15284.85|15204.85|15284.91|15204.91|15284.24|15204.24|9
1728355470000|2024-10-08 02:44:30|15284.84|15204.84|15285.11|15205.11|15285.82|15205.82|15284.84|15204.84|6
1728355480000|2024-10-08 02:44:40|15285.1|15205.1|15290.09|15210.09|15290.45|15210.45|15285.1|15205.1|8
1728355490000|2024-10-08 02:44:50|15290.1|15210.1|15289.99|15209.99|15290.11|15210.11|15289.24|15209.24|6
1728355500000|2024-10-08 02:45:00|15289.7|15209.7|15290.59|15210.59|15291.13|15211.13|15289.7|15209.7|9
1728355510000|2024-10-08 02:45:10|15291.13|15211.13|15291.96|15211.96|15291.96|15211.96|15290.73|15210.73|9
1728355520000|2024-10-08 02:45:20|15291.7|15211.7|15292.92|15212.92|15293.41|15213.41|15291.7|15211.7|10
1728355530000|2024-10-08 02:45:30|15292.99|15212.99|15292.13|15212.13|15292.99|15212.99|15291.93|15211.93|9
1728355540000|2024-10-08 02:45:40|15292.36|15212.36|15292.34|15212.34|15292.36|15212.36|15291.48|15211.48|10
1728355550000|2024-10-08 02:45:50|15292.68|15212.68|15292.72|15212.72|15292.72|15212.72|15292.67|15212.67|7
1728355560000|2024-10-08 02:46:00|15293.22|15213.22|15293.26|15213.26|15293.26|15213.26|15292.61|15212.61|9
1728355570000|2024-10-08 02:46:10|15293.31|15213.31|15292.69|15212.69|15293.63|15213.63|15292.57|15212.57|10
1728355580000|2024-10-08 02:46:20|15291.77|15211.77|15290.97|15210.97|15291.77|15211.77|15290.97|15210.97|8
1728355590000|2024-10-08 02:46:30|15290.93|15210.93|15290.11|15210.11|15290.93|15210.93|15290.1|15210.1|9
1728355600000|2024-10-08 02:46:40|15290.1|15210.1|15289.86|15209.86|15290.1|15210.1|15289.53|15209.53|6
1728355610000|2024-10-08 02:46:50|15289.85|15209.85|15289.61|15209.61|15289.85|15209.85|15289.61|15209.61|5
1728355620000|2024-10-08 02:47:00|15289.92|15209.92|15291.11|15211.11|15291.11|15211.11|15289.86|15209.86|8
1728355630000|2024-10-08 02:47:10|15291.14|15211.14|15292.51|15212.51|15292.73|15212.73|15291.13|15211.13|10
1728355640000|2024-10-08 02:47:20|15292.52|15212.52|15294.24|15214.24|15294.24|15214.24|15292.52|15212.52|9
1728355650000|2024-10-08 02:47:30|15294.27|15214.27|15294.11|15214.11|15294.86|15214.86|15293.67|15213.67|8
1728355660000|2024-10-08 02:47:40|15294.09|15214.09|15297.06|15217.06|15297.06|15217.06|15294.08|15214.08|9
1728355670000|2024-10-08 02:47:50|15296.99|15216.99|15297.98|15217.98|15297.99|15217.99|15296.99|15216.99|7
1728355680000|2024-10-08 02:48:00|15297.99|15217.99|15297.53|15217.53|15298.02|15218.02|15297.13|15217.13|9
1728355690000|2024-10-08 02:48:10|15297.52|15217.52|15295.95|15215.95|15297.52|15217.52|15295.95|15215.95|7
1728355700000|2024-10-08 02:48:20|15295.96|15215.96|15295.81|15215.81|15295.98|15215.98|15295.46|15215.46|9
1728355710000|2024-10-08 02:48:30|15295.17|15215.17|15295.14|15215.14|15295.57|15215.57|15295.14|15215.14|9
1728355720000|2024-10-08 02:48:40|15295.13|15215.13|15295.11|15215.11|15295.51|15215.51|15295.11|15215.11|8
1728355730000|2024-10-08 02:48:50|15294.55|15214.55|15293.23|15213.23|15294.55|15214.55|15293.23|15213.23|8
1728355740000|2024-10-08 02:49:00|15293.22|15213.22|15294.52|15214.52|15294.74|15214.74|15293.22|15213.22|10
1728355750000|2024-10-08 02:49:10|15294.54|15214.54|15294.56|15214.56|15294.57|15214.57|15294.54|15214.54|6
1728355760000|2024-10-08 02:49:20|15294.79|15214.79|15294.84|15214.84|15294.85|15214.85|15294.79|15214.79|6
1728355770000|2024-10-08 02:49:30|15294.39|15214.39|15294.64|15214.64|15294.82|15214.82|15294.39|15214.39|5
1728355780000|2024-10-08 02:49:40|15294.62|15214.62|15294.83|15214.83|15294.89|15214.89|15294.62|15214.62|5
1728355790000|2024-10-08 02:49:50|15294.84|15214.84|15294.74|15214.74|15295.12|15215.12|15294.74|15214.74|7
1728355800000|2024-10-08 02:50:00|15294.13|15214.13|15293.58|15213.58|15294.13|15214.13|15293.38|15213.38|10
1728355810000|2024-10-08 02:50:10|15293.89|15213.89|15294.1|15214.1|15295.13|15215.13|15293.89|15213.89|10
1728355820000|2024-10-08 02:50:20|15294.72|15214.72|15293.73|15213.73|15294.95|15214.95|15293.73|15213.73|8
1728355830000|2024-10-08 02:50:30|15293.26|15213.26|15294.78|15214.78|15294.78|15214.78|15293.03|15213.03|5
1728355840000|2024-10-08 02:50:40|15295.26|15215.26|15295.1|15215.1|15295.26|15215.26|15295.03|15215.03|4
1728355850000|2024-10-08 02:50:50|15295.58|15215.58|15296.19|15216.19|15296.19|15216.19|15295.43|15215.43|7
1728355860000|2024-10-08 02:51:00|15296.25|15216.25|15297.71|15217.71|15297.72|15217.72|15296.25|15216.25|9
1728355870000|2024-10-08 02:51:10|15297.72|15217.72|15299.19|15219.19|15299.2|15219.2|15297.72|15217.72|10
1728355880000|2024-10-08 02:51:20|15299.18|15219.18|15297.78|15217.78|15299.18|15219.18|15297.78|15217.78|8
1728355890000|2024-10-08 02:51:30|15298.7|15218.7|15301.04|15221.04|15301.04|15221.04|15298.51|15218.51|8
1728355900000|2024-10-08 02:51:40|15301.67|15221.67|15304.22|15224.22|15304.22|15224.22|15301.67|15221.67|9
1728355910000|2024-10-08 02:51:50|15304.24|15224.24|15304.94|15224.94|15305.25|15225.25|15304.24|15224.24|10
1728355920000|2024-10-08 02:52:00|15304.5|15224.5|15308.16|15228.16|15308.16|15228.16|15304.5|15224.5|10
1728355930000|2024-10-08 02:52:10|15308.2|15228.2|15307.84|15227.84|15308.2|15228.2|15306.96|15226.96|9
1728355940000|2024-10-08 02:52:20|15308.04|15228.04|15308.6|15228.6|15309.46|15229.46|15307.73|15227.73|8
1728355950000|2024-10-08 02:52:30|15309.09|15229.09|15310.06|15230.06|15310.27|15230.27|15308.72|15228.72|10
1728355960000|2024-10-08 02:52:40|15310.2|15230.2|15315.34|15235.34|15315.63|15235.63|15309.27|15229.27|10
1728355970000|2024-10-08 02:52:50|15315.44|15235.44|15315.88|15235.88|15316.05|15236.05|15315.44|15235.44|10
1728355980000|2024-10-08 02:53:00|15315.97|15235.97|15316.93|15236.93|15317.22|15237.22|15315.97|15235.97|10
1728355990000|2024-10-08 02:53:10|15316.88|15236.88|15316.27|15236.27|15316.88|15236.88|15316.1|15236.1|9
1728356000000|2024-10-08 02:53:20|15315.87|15235.87|15316.33|15236.33|15317.3|15237.3|15315.86|15235.86|10
1728356010000|2024-10-08 02:53:30|15316.49|15236.49|15319.56|15239.56|15319.56|15239.56|15316.18|15236.18|8
1728356020000|2024-10-08 02:53:40|15319.6|15239.6|15319.18|15239.18|15320.76|15240.76|15319.18|15239.18|10
1728356030000|2024-10-08 02:53:50|15319.23|15239.23|15319.27|15239.27|15319.36|15239.36|15318.74|15238.74|10
1728356040000|2024-10-08 02:54:00|15319.26|15239.26|15317.14|15237.14|15319.26|15239.26|15317.14|15237.14|8
1728356050000|2024-10-08 02:54:10|15317.11|15237.11|15315.82|15235.82|15317.11|15237.11|15315.68|15235.68|10
1728356060000|2024-10-08 02:54:20|15315.56|15235.56|15315.2|15235.2|15315.56|15235.56|15315.19|15235.19|9
1728356070000|2024-10-08 02:54:30|15315.18|15235.18|15315.5|15235.5|15315.5|15235.5|15314.9|15234.9|9
1728356080000|2024-10-08 02:54:40|15315.49|15235.49|15314.36|15234.36|15315.49|15235.49|15314.36|15234.36|7
1728356090000|2024-10-08 02:54:50|15314.34|15234.34|15313.63|15233.63|15314.34|15234.34|15313.25|15233.25|9
1728356100000|2024-10-08 02:55:00|15313.59|15233.59|15313.39|15233.39|15313.59|15233.59|15313.21|15233.21|8
1728356110000|2024-10-08 02:55:10|15313.82|15233.82|15313.53|15233.53|15314.03|15234.03|15313.33|15233.33|9
1728356120000|2024-10-08 02:55:20|15313.64|15233.64|15314.36|15234.36|15314.36|15234.36|15313.36|15233.36|10
1728356130000|2024-10-08 02:55:30|15314.29|15234.29|15315.23|15235.23|15315.23|15235.23|15314.29|15234.29|6
1728356140000|2024-10-08 02:55:40|15315.41|15235.41|15317.02|15237.02|15317.02|15237.02|15315.41|15235.41|10
1728356150000|2024-10-08 02:55:50|15316.93|15236.93|15320.45|15240.45|15320.63|15240.63|15316.93|15236.93|10
1728356160000|2024-10-08 02:56:00|15321.77|15241.77|15322.62|15242.62|15322.64|15242.64|15321.11|15241.11|10
1728356170000|2024-10-08 02:56:10|15322.53|15242.53|15325.51|15245.51|15325.72|15245.72|15322.53|15242.53|9
1728356180000|2024-10-08 02:56:20|15325.32|15245.32|15326.72|15246.72|15327.53|15247.53|15325.32|15245.32|8
1728356190000|2024-10-08 02:56:30|15326.74|15246.74|15327.16|15247.16|15327.22|15247.22|15326.74|15246.74|8
1728356200000|2024-10-08 02:56:40|15327.23|15247.23|15326.68|15246.68|15327.48|15247.48|15326.64|15246.64|9
1728356210000|2024-10-08 02:56:50|15326.67|15246.67|15326.88|15246.88|15326.88|15246.88|15326.03|15246.03|10
1728356220000|2024-10-08 02:57:00|15326.9|15246.9|15327.34|15247.34|15327.34|15247.34|15326.32|15246.32|10
1728356230000|2024-10-08 02:57:10|15327.33|15247.33|15327.42|15247.42|15327.42|15247.42|15327.32|15247.32|8
1728356240000|2024-10-08 02:57:20|15327.49|15247.49|15328.89|15248.89|15328.89|15248.89|15326.56|15246.56|10
1728356250000|2024-10-08 02:57:30|15329.26|15249.26|15329.98|15249.98|15329.98|15249.98|15329.23|15249.23|8
1728356260000|2024-10-08 02:57:40|15329.91|15249.91|15330.09|15250.09|15330.11|15250.11|15329.67|15249.67|7
1728356270000|2024-10-08 02:57:50|15330.14|15250.14|15333.18|15253.18|15333.62|15253.62|15330.14|15250.14|9
1728356280000|2024-10-08 02:58:00|15333.62|15253.62|15341.08|15261.08|15341.08|15261.08|15333.62|15253.62|10
1728356290000|2024-10-08 02:58:10|15340.33|15260.33|15345.8|15265.8|15346.31|15266.31|15340.33|15260.33|10
1728356300000|2024-10-08 02:58:20|15345.83|15265.83|15349.4|15269.4|15349.4|15269.4|15345.83|15265.83|10
1728356310000|2024-10-08 02:58:30|15348.61|15268.61|15349.76|15269.76|15349.9|15269.9|15348.61|15268.61|8
1728356320000|2024-10-08 02:58:40|15349.27|15269.27|15349.81|15269.81|15349.87|15269.87|15349.27|15269.27|9
1728356330000|2024-10-08 02:58:50|15349.82|15269.82|15350.62|15270.62|15350.86|15270.86|15349.58|15269.58|7
1728356340000|2024-10-08 02:59:00|15350.41|15270.41|15349.64|15269.64|15350.41|15270.41|15349.61|15269.61|7
1728356350000|2024-10-08 02:59:10|15349.01|15269.01|15348.56|15268.56|15349.23|15269.23|15348.06|15268.06|8
1728356360000|2024-10-08 02:59:20|15348.21|15268.21|15350.06|15270.06|15350.06|15270.06|15347.85|15267.85|10
1728356370000|2024-10-08 02:59:30|15350.1|15270.1|15353.58|15273.58|15353.94|15273.94|15349.46|15269.46|10
1728356380000|2024-10-08 02:59:40|15353.81|15273.81|15353|15273|15353.81|15273.81|15353|15273|9
1728356390000|2024-10-08 02:59:50|15353.86|15273.86|15353.79|15273.79|15353.86|15273.86|15353.08|15273.08|10
1728356400000|2024-10-08 03:00:00|15353.8|15273.8|15354.38|15274.38|15354.41|15274.41|15353.42|15273.42|8
1728356410000|2024-10-08 03:00:10|15353|15273|15353.25|15273.25|15353.79|15273.79|15353|15273|7
1728356420000|2024-10-08 03:00:20|15353.29|15273.29|15352.72|15272.72|15353.29|15273.29|15352.56|15272.56|8
1728356430000|2024-10-08 03:00:30|15351.9|15271.9|15352.31|15272.31|15352.31|15272.31|15350.94|15270.94|9
1728356440000|2024-10-08 03:00:40|15351.95|15271.95|15352.93|15272.93|15353.16|15273.16|15351.95|15271.95|9
1728356450000|2024-10-08 03:00:50|15352.99|15272.99|15354.03|15274.03|15354.03|15274.03|15352.94|15272.94|8
1728356460000|2024-10-08 03:01:00|15354.05|15274.05|15356.77|15276.77|15356.77|15276.77|15354.02|15274.02|9
1728356470000|2024-10-08 03:01:10|15356.93|15276.93|15357.92|15277.92|15357.95|15277.95|15356.93|15276.93|10
1728356480000|2024-10-08 03:01:20|15357.93|15277.93|15356.9|15276.9|15358.84|15278.84|15356.9|15276.9|8
1728356490000|2024-10-08 03:01:30|15356.45|15276.45|15355.12|15275.12|15356.45|15276.45|15355.12|15275.12|10
1728356500000|2024-10-08 03:01:40|15354.78|15274.78|15352.01|15272.01|15354.78|15274.78|15352.01|15272.01|10
1728356510000|2024-10-08 03:01:50|15352.22|15272.22|15347.37|15267.37|15352.22|15272.22|15347.37|15267.37|9
1728356520000|2024-10-08 03:02:00|15347.38|15267.38|15348.37|15268.37|15348.66|15268.66|15347.22|15267.22|9
1728356530000|2024-10-08 03:02:10|15348.22|15268.22|15347.63|15267.63|15348.34|15268.34|15347.34|15267.34|8
1728356540000|2024-10-08 03:02:20|15346.8|15266.8|15346.99|15266.99|15347.22|15267.22|15346.5|15266.5|9
1728356550000|2024-10-08 03:02:30|15346.61|15266.61|15344.44|15264.44|15346.61|15266.61|15344.44|15264.44|9
1728356560000|2024-10-08 03:02:40|15344.47|15264.47|15344.79|15264.79|15345.68|15265.68|15344.47|15264.47|9
1728356570000|2024-10-08 03:02:50|15345.13|15265.13|15344.72|15264.72|15345.52|15265.52|15344.72|15264.72|8
1728356580000|2024-10-08 03:03:00|15344.68|15264.68|15343.84|15263.84|15344.68|15264.68|15343.27|15263.27|7
1728356590000|2024-10-08 03:03:10|15343.85|15263.85|15344.45|15264.45|15345.14|15265.14|15343.83|15263.83|9
1728356600000|2024-10-08 03:03:20|15344.9|15264.9|15343.02|15263.02|15344.9|15264.9|15343.02|15263.02|10
1728356610000|2024-10-08 03:03:30|15343.03|15263.03|15345.35|15265.35|15345.35|15265.35|15342.99|15262.99|10
1728356620000|2024-10-08 03:03:40|15345.63|15265.63|15345.35|15265.35|15345.65|15265.65|15345.05|15265.05|7
1728356630000|2024-10-08 03:03:50|15345.34|15265.34|15344.64|15264.64|15345.41|15265.41|15344.34|15264.34|8
1728356640000|2024-10-08 03:04:00|15344.51|15264.51|15345.46|15265.46|15345.46|15265.46|15344.51|15264.51|10
1728356650000|2024-10-08 03:04:10|15345.68|15265.68|15346.02|15266.02|15346.32|15266.32|15345.68|15265.68|10
1728356660000|2024-10-08 03:04:20|15345.93|15265.93|15345.67|15265.67|15345.93|15265.93|15345.3|15265.3|9
1728356670000|2024-10-08 03:04:30|15345.68|15265.68|15347.62|15267.62|15347.62|15267.62|15345.52|15265.52|7
1728356680000|2024-10-08 03:04:40|15346.9|15266.9|15347.84|15267.84|15348.9|15268.9|15346.9|15266.9|8
1728356690000|2024-10-08 03:04:50|15348.17|15268.17|15347.91|15267.91|15348.17|15268.17|15347.82|15267.82|5
1728356700000|2024-10-08 03:05:00|15347.89|15267.89|15347|15267|15347.89|15267.89|15346.69|15266.69|9
1728356710000|2024-10-08 03:05:10|15346.44|15266.44|15346.47|15266.47|15346.58|15266.58|15346.44|15266.44|8
1728356720000|2024-10-08 03:05:20|15346.45|15266.45|15343.04|15263.04|15346.45|15266.45|15343.04|15263.04|9
1728356730000|2024-10-08 03:05:30|15343.03|15263.03|15342.67|15262.67|15343.06|15263.06|15342.35|15262.35|9
1728356740000|2024-10-08 03:05:40|15342.18|15262.18|15342.16|15262.16|15342.98|15262.98|15341.72|15261.72|9
1728356750000|2024-10-08 03:05:50|15341.58|15261.58|15343.24|15263.24|15343.44|15263.44|15341.58|15261.58|8
1728356760000|2024-10-08 03:06:00|15343.27|15263.27|15341.9|15261.9|15343.27|15263.27|15341.9|15261.9|10
1728356770000|2024-10-08 03:06:10|15342.47|15262.47|15342.6|15262.6|15342.76|15262.76|15342.47|15262.47|7
1728356780000|2024-10-08 03:06:20|15342.61|15262.61|15344.64|15264.64|15345.07|15265.07|15342.61|15262.61|7
1728356790000|2024-10-08 03:06:30|15345.17|15265.17|15343.79|15263.79|15345.17|15265.17|15343.79|15263.79|10
1728356800000|2024-10-08 03:06:40|15343.78|15263.78|15341.32|15261.32|15343.81|15263.81|15341.32|15261.32|7
1728356810000|2024-10-08 03:06:50|15341.33|15261.33|15339.82|15259.82|15341.33|15261.33|15339.67|15259.67|9
1728356820000|2024-10-08 03:07:00|15339.93|15259.93|15337.66|15257.66|15339.93|15259.93|15337.66|15257.66|10
1728356830000|2024-10-08 03:07:10|15337.87|15257.87|15338.41|15258.41|15338.98|15258.98|15337.77|15257.77|10
1728356840000|2024-10-08 03:07:20|15338.36|15258.36|15338.95|15258.95|15339.02|15259.02|15338.31|15258.31|8
1728356850000|2024-10-08 03:07:30|15338.88|15258.88|15339.2|15259.2|15339.2|15259.2|15338.29|15258.29|8
1728356860000|2024-10-08 03:07:40|15337.67|15257.67|15339.82|15259.82|15339.82|15259.82|15337.67|15257.67|9
1728356870000|2024-10-08 03:07:50|15341.01|15261.01|15340.8|15260.8|15341.12|15261.12|15340.42|15260.42|9
1728356880000|2024-10-08 03:08:00|15340.75|15260.75|15340.7|15260.7|15341.24|15261.24|15340.7|15260.7|6
1728356890000|2024-10-08 03:08:10|15340.57|15260.57|15340.69|15260.69|15340.69|15260.69|15340.54|15260.54|6
1728356900000|2024-10-08 03:08:20|15340.68|15260.68|15340.94|15260.94|15340.98|15260.98|15340.68|15260.68|4
1728356910000|2024-10-08 03:08:30|15340.48|15260.48|15341.6|15261.6|15341.6|15261.6|15340.44|15260.44|6
1728356920000|2024-10-08 03:08:40|15341.74|15261.74|15340.54|15260.54|15341.75|15261.75|15340.27|15260.27|8
1728356930000|2024-10-08 03:08:50|15340.53|15260.53|15339.21|15259.21|15340.53|15260.53|15339.21|15259.21|9
1728356940000|2024-10-08 03:09:00|15339.47|15259.47|15339.53|15259.53|15339.99|15259.99|15339.47|15259.47|8
1728356950000|2024-10-08 03:09:10|15339.48|15259.48|15338.6|15258.6|15339.48|15259.48|15338.6|15258.6|7
1728356960000|2024-10-08 03:09:20|15338.49|15258.49|15338.95|15258.95|15338.95|15258.95|15338.45|15258.45|8
1728356970000|2024-10-08 03:09:30|15339.24|15259.24|15338.52|15258.52|15339.49|15259.49|15338.52|15258.52|8
1728356980000|2024-10-08 03:09:40|15338.85|15258.85|15338.85|15258.85|15338.9|15258.9|15338.2|15258.2|8
1728356990000|2024-10-08 03:09:50|15338.86|15258.86|15338.18|15258.18|15338.98|15258.98|15338.18|15258.18|8
1728357000000|2024-10-08 03:10:00|15338.19|15258.19|15337.56|15257.56|15338.34|15258.34|15337.15|15257.15|9
1728357010000|2024-10-08 03:10:10|15337.98|15257.98|15336.36|15256.36|15337.98|15257.98|15336.36|15256.36|7
1728357020000|2024-10-08 03:10:20|15335.92|15255.92|15334.88|15254.88|15335.92|15255.92|15334.76|15254.76|8
1728357030000|2024-10-08 03:10:30|15334.41|15254.41|15334.71|15254.71|15334.71|15254.71|15334.08|15254.08|6
1728357040000|2024-10-08 03:10:40|15334.38|15254.38|15334.01|15254.01|15334.71|15254.71|15334.01|15254.01|8
1728357050000|2024-10-08 03:10:50|15334.48|15254.48|15334.46|15254.46|15334.49|15254.49|15334.07|15254.07|9
1728357060000|2024-10-08 03:11:00|15334.44|15254.44|15333.25|15253.25|15334.5|15254.5|15332.96|15252.96|10
1728357070000|2024-10-08 03:11:10|15332.56|15252.56|15331.55|15251.55|15333.01|15253.01|15331.54|15251.54|9
1728357080000|2024-10-08 03:11:20|15331.5|15251.5|15329.03|15249.03|15333.24|15253.24|15329.03|15249.03|9
1728357090000|2024-10-08 03:11:30|15328.95|15248.95|15326.9|15246.9|15329.24|15249.24|15326.9|15246.9|10
1728357100000|2024-10-08 03:11:40|15326.84|15246.84|15327.39|15247.39|15327.57|15247.57|15326.84|15246.84|7
1728357110000|2024-10-08 03:11:50|15326.48|15246.48|15326.14|15246.14|15326.48|15246.48|15325.96|15245.96|8
1728357120000|2024-10-08 03:12:00|15326.2|15246.2|15326.38|15246.38|15326.38|15246.38|15326.14|15246.14|8
1728357130000|2024-10-08 03:12:10|15326.39|15246.39|15329.38|15249.38|15329.51|15249.51|15326.39|15246.39|7
1728357140000|2024-10-08 03:12:20|15328.66|15248.66|15330.18|15250.18|15330.38|15250.38|15328.18|15248.18|6
1728357150000|2024-10-08 03:12:30|15328.78|15248.78|15328.85|15248.85|15329.15|15249.15|15328.78|15248.78|4
1728357160000|2024-10-08 03:12:40|15328.94|15248.94|15328.55|15248.55|15328.94|15248.94|15328.55|15248.55|8
1728357170000|2024-10-08 03:12:50|15328.53|15248.53|15327.89|15247.89|15328.55|15248.55|15327.89|15247.89|4
1728357180000|2024-10-08 03:13:00|15327.01|15247.01|15326.63|15246.63|15327.22|15247.22|15326.63|15246.63|7
1728357190000|2024-10-08 03:13:10|15326.68|15246.68|15326.1|15246.1|15327.29|15247.29|15326.07|15246.07|7
1728357200000|2024-10-08 03:13:20|15326.14|15246.14|15326.49|15246.49|15326.5|15246.5|15326.14|15246.14|8
1728357210000|2024-10-08 03:13:30|15325.73|15245.73|15323.92|15243.92|15326|15246|15323.88|15243.88|6
1728357220000|2024-10-08 03:13:40|15323.9|15243.9|15323.52|15243.52|15323.9|15243.9|15323.24|15243.24|7
1728357230000|2024-10-08 03:13:50|15323.47|15243.47|15324.22|15244.22|15324.22|15244.22|15323.07|15243.07|6
1728357240000|2024-10-08 03:14:00|15324.21|15244.21|15324.66|15244.66|15324.66|15244.66|15324.21|15244.21|7
1728357250000|2024-10-08 03:14:10|15322.66|15242.66|15323.58|15243.58|15323.8|15243.8|15322.66|15242.66|10
1728357260000|2024-10-08 03:14:20|15323.61|15243.61|15323.88|15243.88|15324.04|15244.04|15323.61|15243.61|5
1728357270000|2024-10-08 03:14:30|15323.86|15243.86|15323.7|15243.7|15324.01|15244.01|15323.7|15243.7|8
1728357280000|2024-10-08 03:14:40|15323.62|15243.62|15324.16|15244.16|15324.19|15244.19|15323.61|15243.61|7
1728357290000|2024-10-08 03:14:50|15324.17|15244.17|15324.19|15244.19|15324.51|15244.51|15324.15|15244.15|6
1728357300000|2024-10-08 03:15:00|15324.85|15244.85|15324.48|15244.48|15324.85|15244.85|15324.48|15244.48|7
1728357310000|2024-10-08 03:15:10|15323.88|15243.88|15323.85|15243.85|15324.06|15244.06|15323.53|15243.53|5
1728357320000|2024-10-08 03:15:20|15323.86|15243.86|15323.21|15243.21|15323.86|15243.86|15323.21|15243.21|5
1728357330000|2024-10-08 03:15:30|15323.19|15243.19|15324.18|15244.18|15324.26|15244.26|15323.19|15243.19|6
1728357340000|2024-10-08 03:15:40|15323.49|15243.49|15324.64|15244.64|15324.64|15244.64|15323.49|15243.49|7
1728357350000|2024-10-08 03:15:50|15324.34|15244.34|15324.55|15244.55|15325.05|15245.05|15324.34|15244.34|7
1728357360000|2024-10-08 03:16:00|15324.56|15244.56|15324.58|15244.58|15324.86|15244.86|15324.02|15244.02|10
1728357370000|2024-10-08 03:16:10|15325.73|15245.73|15326.98|15246.98|15326.98|15246.98|15325.73|15245.73|9
1728357380000|2024-10-08 03:16:20|15326.12|15246.12|15326.79|15246.79|15327.17|15247.17|15326.12|15246.12|8
1728357390000|2024-10-08 03:16:30|15326.67|15246.67|15327.36|15247.36|15327.38|15247.38|15326.67|15246.67|9
1728357400000|2024-10-08 03:16:40|15327.35|15247.35|15327.79|15247.79|15327.87|15247.87|15327.33|15247.33|7
1728357410000|2024-10-08 03:16:50|15328.04|15248.04|15329.74|15249.74|15329.74|15249.74|15328.04|15248.04|8
1728357420000|2024-10-08 03:17:00|15329.23|15249.23|15326.86|15246.86|15329.6|15249.6|15326.86|15246.86|8
1728357430000|2024-10-08 03:17:10|15327.27|15247.27|15326.18|15246.18|15327.27|15247.27|15326.18|15246.18|7
1728357440000|2024-10-08 03:17:20|15326.41|15246.41|15324.54|15244.54|15326.41|15246.41|15324.53|15244.53|8
1728357450000|2024-10-08 03:17:30|15324.74|15244.74|15324.19|15244.19|15324.74|15244.74|15323.83|15243.83|9
1728357460000|2024-10-08 03:17:40|15323.95|15243.95|15306.06|15226.06|15323.95|15243.95|15306.06|15226.06|9
1728357470000|2024-10-08 03:17:50|15305.55|15225.55|15304.07|15224.07|15305.55|15225.55|15304.07|15224.07|10
1728357480000|2024-10-08 03:18:00|15304.06|15224.06|15305.51|15225.51|15305.71|15225.71|15304.06|15224.06|8
1728357490000|2024-10-08 03:18:10|15305.71|15225.71|15309.73|15229.73|15309.73|15229.73|15305.71|15225.71|8
1728357500000|2024-10-08 03:18:20|15309.75|15229.75|15309.75|15229.75|15309.75|15229.75|15309.46|15229.46|9
1728357510000|2024-10-08 03:18:30|15309.74|15229.74|15309.59|15229.59|15310.35|15230.35|15309.59|15229.59|8
1728357520000|2024-10-08 03:18:40|15310.23|15230.23|15312.23|15232.23|15312.24|15232.24|15310.02|15230.02|9
1728357530000|2024-10-08 03:18:50|15312.32|15232.32|15310.44|15230.44|15312.32|15232.32|15310.44|15230.44|9
1728357540000|2024-10-08 03:19:00|15311.19|15231.19|15313.08|15233.08|15313.67|15233.67|15311.19|15231.19|9
1728357550000|2024-10-08 03:19:10|15313.05|15233.05|15312.95|15232.95|15313.48|15233.48|15312.94|15232.94|10
1728357560000|2024-10-08 03:19:20|15312.97|15232.97|15312.43|15232.43|15312.97|15232.97|15312.43|15232.43|6
1728357570000|2024-10-08 03:19:30|15312.06|15232.06|15312.3|15232.3|15312.3|15232.3|15312.05|15232.05|3
1728357580000|2024-10-08 03:19:40|15312.41|15232.41|15312.88|15232.88|15313.21|15233.21|15312.29|15232.29|8
1728357590000|2024-10-08 03:19:50|15312.48|15232.48|15313.27|15233.27|15313.27|15233.27|15312.48|15232.48|7
1728357600000|2024-10-08 03:20:00|15313.36|15233.36|15314.28|15234.28|15314.28|15234.28|15313.27|15233.27|8
1728357610000|2024-10-08 03:20:10|15313.94|15233.94|15313|15233|15313.94|15233.94|15312.7|15232.7|8
1728357620000|2024-10-08 03:20:20|15313.34|15233.34|15311.64|15231.64|15313.34|15233.34|15311.21|15231.21|8
1728357630000|2024-10-08 03:20:30|15312.59|15232.59|15314.17|15234.17|15314.17|15234.17|15312.59|15232.59|9
1728357640000|2024-10-08 03:20:40|15314.62|15234.62|15314.95|15234.95|15314.95|15234.95|15314.2|15234.2|7
1728357650000|2024-10-08 03:20:50|15314.96|15234.96|15317.95|15237.95|15318.5|15238.5|15314.96|15234.96|10
1728357660000|2024-10-08 03:21:00|15317.93|15237.93|15317.99|15237.99|15317.99|15237.99|15317.93|15237.93|8
1728357670000|2024-10-08 03:21:10|15317.97|15237.97|15319.06|15239.06|15319.14|15239.14|15317.97|15237.97|10
1728357680000|2024-10-08 03:21:20|15319.07|15239.07|15320.86|15240.86|15322.03|15242.03|15319.07|15239.07|7
1728357690000|2024-10-08 03:21:30|15320.88|15240.88|15321.09|15241.09|15321.11|15241.11|15320.88|15240.88|8
1728357700000|2024-10-08 03:21:40|15321.33|15241.33|15321.77|15241.77|15322.04|15242.04|15321.33|15241.33|9
1728357710000|2024-10-08 03:21:50|15321.76|15241.76|15321.08|15241.08|15321.77|15241.77|15321.08|15241.08|5
1728357720000|2024-10-08 03:22:00|15321.09|15241.09|15320.83|15240.83|15321.34|15241.34|15320.53|15240.53|8
1728357730000|2024-10-08 03:22:10|15320.71|15240.71|15321.3|15241.3|15321.52|15241.52|15320.27|15240.27|10
1728357740000|2024-10-08 03:22:20|15321.53|15241.53|15324.01|15244.01|15324.01|15244.01|15321.53|15241.53|8
1728357750000|2024-10-08 03:22:30|15323.95|15243.95|15324.23|15244.23|15324.23|15244.23|15323.93|15243.93|7
1728357760000|2024-10-08 03:22:40|15324.22|15244.22|15323.64|15243.64|15324.22|15244.22|15323.64|15243.64|4
1728357770000|2024-10-08 03:22:50|15323.63|15243.63|15323.39|15243.39|15323.63|15243.63|15323.12|15243.12|7
1728357780000|2024-10-08 03:23:00|15323.38|15243.38|15322.44|15242.44|15323.4|15243.4|15322.44|15242.44|10
1728357790000|2024-10-08 03:23:10|15321.84|15241.84|15320.13|15240.13|15321.84|15241.84|15320.13|15240.13|7
1728357800000|2024-10-08 03:23:20|15319.8|15239.8|15319.95|15239.95|15320.1|15240.1|15319.41|15239.41|5
1728357810000|2024-10-08 03:23:30|15319.81|15239.81|15319.15|15239.15|15319.81|15239.81|15319.15|15239.15|6
1728357820000|2024-10-08 03:23:40|15319.19|15239.19|15318.83|15238.83|15319.34|15239.34|15318.83|15238.83|6
1728357830000|2024-10-08 03:23:50|15318.81|15238.81|15318.51|15238.51|15318.81|15238.81|15318.51|15238.51|9
1728357840000|2024-10-08 03:24:00|15318.29|15238.29|15320.67|15240.67|15320.67|15240.67|15318.29|15238.29|7
1728357850000|2024-10-08 03:24:10|15321.15|15241.15|15322.07|15242.07|15322.07|15242.07|15320.97|15240.97|8
1728357860000|2024-10-08 03:24:20|15322.12|15242.12|15321.63|15241.63|15322.23|15242.23|15321.63|15241.63|8
1728357870000|2024-10-08 03:24:30|15321.23|15241.23|15320.6|15240.6|15321.63|15241.63|15320.6|15240.6|7
1728357880000|2024-10-08 03:24:40|15320.99|15240.99|15321.01|15241.01|15321.18|15241.18|15320.98|15240.98|7
1728357890000|2024-10-08 03:24:50|15321.06|15241.06|15320.88|15240.88|15321.21|15241.21|15320.84|15240.84|8
1728357900000|2024-10-08 03:25:00|15320.85|15240.85|15320.79|15240.79|15321.19|15241.19|15320.79|15240.79|8
1728357910000|2024-10-08 03:25:10|15320.78|15240.78|15321.37|15241.37|15321.46|15241.46|15320.78|15240.78|9
1728357920000|2024-10-08 03:25:20|15320.53|15240.53|15320.67|15240.67|15320.76|15240.76|15320.53|15240.53|9
1728357930000|2024-10-08 03:25:30|15320.82|15240.82|15320.49|15240.49|15321.22|15241.22|15320.49|15240.49|6
1728357940000|2024-10-08 03:25:40|15320.5|15240.5|15321.25|15241.25|15321.25|15241.25|15320.5|15240.5|6
1728357950000|2024-10-08 03:25:50|15320.82|15240.82|15321.84|15241.84|15321.84|15241.84|15320.36|15240.36|9
1728357960000|2024-10-08 03:26:00|15321.85|15241.85|15321.79|15241.79|15321.89|15241.89|15321.1|15241.1|8
1728357970000|2024-10-08 03:26:10|15321.61|15241.61|15321.73|15241.73|15321.73|15241.73|15321.55|15241.55|8
1728357980000|2024-10-08 03:26:20|15321.75|15241.75|15321.67|15241.67|15321.98|15241.98|15321.66|15241.66|8
1728357990000|2024-10-08 03:26:30|15321.66|15241.66|15321.56|15241.56|15321.7|15241.7|15321.56|15241.56|4
1728358000000|2024-10-08 03:26:40|15321.57|15241.57|15320.91|15240.91|15321.57|15241.57|15320.91|15240.91|8
1728358010000|2024-10-08 03:26:50|15321.68|15241.68|15318.62|15238.62|15321.68|15241.68|15318.62|15238.62|9
1728358020000|2024-10-08 03:27:00|15318.37|15238.37|15318.71|15238.71|15318.71|15238.71|15317.99|15237.99|8
1728358030000|2024-10-08 03:27:10|15318.81|15238.81|15318.32|15238.32|15318.81|15238.81|15318.06|15238.06|7
1728358040000|2024-10-08 03:27:20|15318.33|15238.33|15317.7|15237.7|15318.33|15238.33|15317.7|15237.7|6
1728358050000|2024-10-08 03:27:30|15317.69|15237.69|15316.92|15236.92|15317.95|15237.95|15316.81|15236.81|7
1728358060000|2024-10-08 03:27:40|15316.93|15236.93|15317.29|15237.29|15317.37|15237.37|15316.25|15236.25|9
1728358070000|2024-10-08 03:27:50|15316.32|15236.32|15315.98|15235.98|15316.38|15236.38|15315.96|15235.96|8
1728358080000|2024-10-08 03:28:00|15316.39|15236.39|15316.31|15236.31|15317.32|15237.32|15316.31|15236.31|8
1728358090000|2024-10-08 03:28:10|15315.43|15235.43|15314.72|15234.72|15315.43|15235.43|15314.6|15234.6|7
1728358100000|2024-10-08 03:28:20|15315.35|15235.35|15314.79|15234.79|15315.35|15235.35|15313.71|15233.71|10
1728358110000|2024-10-08 03:28:30|15314.72|15234.72|15314.27|15234.27|15314.72|15234.72|15314.26|15234.26|4
1728358120000|2024-10-08 03:28:40|15314.19|15234.19|15314.49|15234.49|15314.53|15234.53|15314.19|15234.19|7
1728358130000|2024-10-08 03:28:50|15314.09|15234.09|15315.01|15235.01|15315.01|15235.01|15314.07|15234.07|9
1728358140000|2024-10-08 03:29:00|15314.99|15234.99|15314.39|15234.39|15314.99|15234.99|15313.87|15233.87|6
1728358150000|2024-10-08 03:29:10|15314.38|15234.38|15314.46|15234.46|15314.46|15234.46|15314.36|15234.36|6
1728358160000|2024-10-08 03:29:20|15314.75|15234.75|15314.49|15234.49|15314.76|15234.76|15313.98|15233.98|6
1728358170000|2024-10-08 03:29:30|15314.47|15234.47|15314.45|15234.45|15314.47|15234.47|15314.21|15234.21|9
1728358180000|2024-10-08 03:29:40|15314.68|15234.68|15314.96|15234.96|15314.96|15234.96|15314.54|15234.54|6
1728358190000|2024-10-08 03:29:50|15314.95|15234.95|15314.69|15234.69|15315.04|15235.04|15314.45|15234.45|6
1728358200000|2024-10-08 03:30:00|15314.68|15234.68|15314.78|15234.78|15314.78|15234.78|15314.68|15234.68|6
1728358210000|2024-10-08 03:30:10|15315.26|15235.26|15316.95|15236.95|15316.95|15236.95|15315.18|15235.18|6
1728358220000|2024-10-08 03:30:20|15316.94|15236.94|15317|15237|15317|15237|15316.7|15236.7|10
1728358230000|2024-10-08 03:30:30|15316.99|15236.99|15316.47|15236.47|15317.05|15237.05|15316.47|15236.47|9
1728358240000|2024-10-08 03:30:40|15316.86|15236.86|15317.09|15237.09|15317.13|15237.13|15316.57|15236.57|7
1728358250000|2024-10-08 03:30:50|15318.26|15238.26|15316.93|15236.93|15318.64|15238.64|15316.93|15236.93|9
1728358260000|2024-10-08 03:31:00|15316.96|15236.96|15317.86|15237.86|15318.08|15238.08|15316.96|15236.96|8
1728358270000|2024-10-08 03:31:10|15318.44|15238.44|15318.24|15238.24|15318.94|15238.94|15318.24|15238.24|9
1728358280000|2024-10-08 03:31:20|15318.89|15238.89|15319.67|15239.67|15319.67|15239.67|15318.89|15238.89|6
1728358290000|2024-10-08 03:31:30|15320.1|15240.1|15320.1|15240.1|15320.45|15240.45|15320.1|15240.1|5
1728358300000|2024-10-08 03:31:40|15322.58|15242.58|15322.74|15242.74|15323.15|15243.15|15322.58|15242.58|4
1728358310000|2024-10-08 03:31:50|15323.18|15243.18|15322.78|15242.78|15323.18|15243.18|15322.77|15242.77|6
1728358320000|2024-10-08 03:32:00|15323.2|15243.2|15323.3|15243.3|15323.99|15243.99|15323.2|15243.2|8
1728358330000|2024-10-08 03:32:10|15324.22|15244.22|15325.29|15245.29|15325.29|15245.29|15323.74|15243.74|10
1728358340000|2024-10-08 03:32:20|15325.21|15245.21|15326.58|15246.58|15326.6|15246.6|15325.21|15245.21|9
1728358350000|2024-10-08 03:32:30|15326.64|15246.64|15327.35|15247.35|15327.36|15247.36|15326.64|15246.64|5
1728358360000|2024-10-08 03:32:40|15327.47|15247.47|15327.56|15247.56|15327.57|15247.57|15327.47|15247.47|6
1728358370000|2024-10-08 03:32:50|15327.57|15247.57|15325.87|15245.87|15327.57|15247.57|15325.86|15245.86|7
1728358380000|2024-10-08 03:33:00|15325.88|15245.88|15324.85|15244.85|15325.88|15245.88|15324.55|15244.55|9
1728358390000|2024-10-08 03:33:10|15324.84|15244.84|15323.95|15243.95|15325|15245|15323.69|15243.69|9
1728358400000|2024-10-08 03:33:20|15323.69|15243.69|15322.87|15242.87|15323.73|15243.73|15322.87|15242.87|4
1728358410000|2024-10-08 03:33:30|15322.69|15242.69|15322.06|15242.06|15322.69|15242.69|15322.06|15242.06|7
1728358420000|2024-10-08 03:33:40|15322.05|15242.05|15321.91|15241.91|15322.05|15242.05|15321.91|15241.91|5
1728358430000|2024-10-08 03:33:50|15320.58|15240.58|15320.69|15240.69|15320.71|15240.71|15319.8|15239.8|8
1728358440000|2024-10-08 03:34:00|15320.7|15240.7|15319.74|15239.74|15320.7|15240.7|15319.74|15239.74|9
1728358450000|2024-10-08 03:34:10|15319.73|15239.73|15319.34|15239.34|15319.73|15239.73|15319.34|15239.34|7
1728358460000|2024-10-08 03:34:20|15319.35|15239.35|15320.27|15240.27|15320.27|15240.27|15319.32|15239.32|8
1728358470000|2024-10-08 03:34:30|15320.44|15240.44|15321.87|15241.87|15321.87|15241.87|15319.74|15239.74|9
1728358480000|2024-10-08 03:34:40|15321.88|15241.88|15321.89|15241.89|15321.89|15241.89|15321.38|15241.38|10
1728358490000|2024-10-08 03:34:50|15321.66|15241.66|15321.81|15241.81|15321.81|15241.81|15321.66|15241.66|4
1728358500000|2024-10-08 03:35:00|15321.84|15241.84|15321.84|15241.84|15321.85|15241.85|15321.83|15241.83|4
1728358510000|2024-10-08 03:35:10|15322.65|15242.65|15320.99|15240.99|15322.66|15242.66|15320.99|15240.99|10
1728358520000|2024-10-08 03:35:20|15320.56|15240.56|15319.87|15239.87|15320.56|15240.56|15319.87|15239.87|9
1728358530000|2024-10-08 03:35:30|15319.95|15239.95|15320.33|15240.33|15320.34|15240.34|15319.75|15239.75|7
1728358540000|2024-10-08 03:35:40|15320.31|15240.31|15319.9|15239.9|15320.31|15240.31|15319.55|15239.55|10
1728358550000|2024-10-08 03:35:50|15319.88|15239.88|15319.62|15239.62|15320.34|15240.34|15319.62|15239.62|8
1728358560000|2024-10-08 03:36:00|15320.04|15240.04|15320.34|15240.34|15320.34|15240.34|15320.04|15240.04|6
1728358570000|2024-10-08 03:36:10|15320.35|15240.35|15321.83|15241.83|15321.83|15241.83|15320.24|15240.24|9
1728358580000|2024-10-08 03:36:20|15321.72|15241.72|15323.31|15243.31|15323.59|15243.59|15321.72|15241.72|10
1728358590000|2024-10-08 03:36:30|15323.07|15243.07|15323.03|15243.03|15323.51|15243.51|15323.03|15243.03|9
1728358600000|2024-10-08 03:36:40|15323.04|15243.04|15323.32|15243.32|15323.32|15243.32|15323.04|15243.04|7
1728358610000|2024-10-08 03:36:50|15322.6|15242.6|15320.77|15240.77|15322.6|15242.6|15320.77|15240.77|7
1728358620000|2024-10-08 03:37:00|15320.76|15240.76|15320.37|15240.37|15320.76|15240.76|15320.37|15240.37|8
1728358630000|2024-10-08 03:37:10|15319.71|15239.71|15319.9|15239.9|15319.9|15239.9|15319.38|15239.38|9
1728358640000|2024-10-08 03:37:20|15319.88|15239.88|15319.76|15239.76|15319.88|15239.88|15319.76|15239.76|3
1728358650000|2024-10-08 03:37:30|15319.91|15239.91|15320|15240|15320|15240|15319.81|15239.81|5
1728358660000|2024-10-08 03:37:40|15320.02|15240.02|15320.01|15240.01|15320.03|15240.03|15319.87|15239.87|6
1728358670000|2024-10-08 03:37:50|15319.89|15239.89|15320.45|15240.45|15320.49|15240.49|15319.88|15239.88|9
1728358680000|2024-10-08 03:38:00|15320.46|15240.46|15320|15240|15320.47|15240.47|15319.64|15239.64|8
1728358690000|2024-10-08 03:38:10|15320.3|15240.3|15319.62|15239.62|15320.3|15240.3|15319.62|15239.62|8
1728358700000|2024-10-08 03:38:20|15319.59|15239.59|15319.2|15239.2|15319.59|15239.59|15319.12|15239.12|7
1728358710000|2024-10-08 03:38:30|15318.93|15238.93|15317.6|15237.6|15318.93|15238.93|15317.6|15237.6|7
1728358720000|2024-10-08 03:38:40|15317.61|15237.61|15316.9|15236.9|15317.62|15237.62|15316.9|15236.9|10
1728358730000|2024-10-08 03:38:50|15316.54|15236.54|15316.35|15236.35|15316.54|15236.54|15316.35|15236.35|8
1728358740000|2024-10-08 03:39:00|15316.53|15236.53|15316.41|15236.41|15316.53|15236.53|15316.39|15236.39|9
1728358750000|2024-10-08 03:39:10|15315.95|15235.95|15316.44|15236.44|15316.59|15236.59|15315.95|15235.95|10
1728358760000|2024-10-08 03:39:20|15316.64|15236.64|15316.13|15236.13|15316.64|15236.64|15316.07|15236.07|10
1728358770000|2024-10-08 03:39:30|15316.12|15236.12|15315.76|15235.76|15316.12|15236.12|15315.76|15235.76|5
1728358780000|2024-10-08 03:39:40|15315.75|15235.75|15316.11|15236.11|15316.11|15236.11|15315.75|15235.75|9
1728358790000|2024-10-08 03:39:50|15317.08|15237.08|15316.95|15236.95|15317.08|15237.08|15316.46|15236.46|10
1728358800000|2024-10-08 03:40:00|15316.96|15236.96|15316.27|15236.27|15316.97|15236.97|15316.26|15236.26|9
1728358810000|2024-10-08 03:40:10|15316.66|15236.66|15317.09|15237.09|15317.09|15237.09|15316.58|15236.58|9
1728358820000|2024-10-08 03:40:20|15317.11|15237.11|15319.1|15239.1|15319.1|15239.1|15316.69|15236.69|10
1728358830000|2024-10-08 03:40:30|15319.17|15239.17|15319.32|15239.32|15319.32|15239.32|15319.17|15239.17|6
1728358840000|2024-10-08 03:40:40|15319.31|15239.31|15319.31|15239.31|15319.32|15239.32|15319.31|15239.31|3
1728358850000|2024-10-08 03:40:50|15319.78|15239.78|15319.76|15239.76|15320.24|15240.24|15319.67|15239.67|7
1728358860000|2024-10-08 03:41:00|15319.79|15239.79|15321.2|15241.2|15321.2|15241.2|15319.75|15239.75|10
1728358870000|2024-10-08 03:41:10|15320.9|15240.9|15319.91|15239.91|15321.32|15241.32|15319.91|15239.91|10
1728358880000|2024-10-08 03:41:20|15319.82|15239.82|15319.45|15239.45|15319.82|15239.82|15319.32|15239.32|9
1728358890000|2024-10-08 03:41:30|15318.96|15238.96|15318.52|15238.52|15318.96|15238.96|15318.41|15238.41|9
1728358900000|2024-10-08 03:41:40|15318.83|15238.83|15318.66|15238.66|15318.89|15238.89|15318.37|15238.37|9
1728358910000|2024-10-08 03:41:50|15318.12|15238.12|15315.91|15235.91|15318.12|15238.12|15315.63|15235.63|9
1728358920000|2024-10-08 03:42:00|15315.53|15235.53|15314.01|15234.01|15316.03|15236.03|15313.56|15233.56|9
1728358930000|2024-10-08 03:42:10|15314.06|15234.06|15314.3|15234.3|15314.3|15234.3|15313.8|15233.8|9
1728358940000|2024-10-08 03:42:20|15313.57|15233.57|15313.87|15233.87|15314.14|15234.14|15313.55|15233.55|8
1728358950000|2024-10-08 03:42:30|15313.88|15233.88|15312.07|15232.07|15313.88|15233.88|15312.07|15232.07|9
1728358960000|2024-10-08 03:42:40|15312.06|15232.06|15311.2|15231.2|15312.57|15232.57|15311.02|15231.02|8
1728358970000|2024-10-08 03:42:50|15311.25|15231.25|15312.15|15232.15|15312.15|15232.15|15311.13|15231.13|9
1728358980000|2024-10-08 03:43:00|15312.16|15232.16|15313.2|15233.2|15313.2|15233.2|15312.15|15232.15|10
1728358990000|2024-10-08 03:43:10|15312.81|15232.81|15313.98|15233.98|15313.98|15233.98|15312.81|15232.81|6
1728359000000|2024-10-08 03:43:20|15314.38|15234.38|15315.83|15235.83|15315.83|15235.83|15314.38|15234.38|10
1728359010000|2024-10-08 03:43:30|15315.96|15235.96|15315.76|15235.76|15316.41|15236.41|15315.75|15235.75|7
1728359020000|2024-10-08 03:43:40|15315.74|15235.74|15316.96|15236.96|15317.17|15237.17|15315.61|15235.61|10
1728359030000|2024-10-08 03:43:50|15317.02|15237.02|15316.61|15236.61|15317.14|15237.14|15316.61|15236.61|9
1728359040000|2024-10-08 03:44:00|15316.67|15236.67|15316.12|15236.12|15316.67|15236.67|15316.12|15236.12|6
1728359050000|2024-10-08 03:44:10|15316.05|15236.05|15316.04|15236.04|15316.07|15236.07|15315.98|15235.98|9
1728359060000|2024-10-08 03:44:20|15316.01|15236.01|15316.42|15236.42|15316.42|15236.42|15315.9|15235.9|7
1728359070000|2024-10-08 03:44:30|15316.73|15236.73|15317.34|15237.34|15317.71|15237.71|15316.73|15236.73|7
1728359080000|2024-10-08 03:44:40|15317.29|15237.29|15316.92|15236.92|15317.4|15237.4|15316.92|15236.92|7
1728359090000|2024-10-08 03:44:50|15317.44|15237.44|15321.51|15241.51|15321.67|15241.67|15317.39|15237.39|7
1728359100000|2024-10-08 03:45:00|15322|15242|15323.09|15243.09|15323.1|15243.1|15322|15242|8
1728359110000|2024-10-08 03:45:10|15323.1|15243.1|15323.3|15243.3|15323.43|15243.43|15323.07|15243.07|7
1728359120000|2024-10-08 03:45:20|15323.32|15243.32|15322.31|15242.31|15323.32|15243.32|15322.31|15242.31|4
1728359130000|2024-10-08 03:45:30|15322.32|15242.32|15322.5|15242.5|15322.5|15242.5|15322.18|15242.18|9
1728359140000|2024-10-08 03:45:40|15322.4|15242.4|15321.69|15241.69|15322.4|15242.4|15321.68|15241.68|6
1728359150000|2024-10-08 03:45:50|15321.71|15241.71|15321.99|15241.99|15322.45|15242.45|15321.71|15241.71|8
1728359160000|2024-10-08 03:46:00|15322.16|15242.16|15321.56|15241.56|15322.16|15242.16|15321.54|15241.54|8
1728359170000|2024-10-08 03:46:10|15321.52|15241.52|15321.75|15241.75|15321.75|15241.75|15321.5|15241.5|7
1728359180000|2024-10-08 03:46:20|15321.79|15241.79|15321.94|15241.94|15322.45|15242.45|15321.79|15241.79|7
1728359190000|2024-10-08 03:46:30|15321.96|15241.96|15322.57|15242.57|15322.57|15242.57|15321.96|15241.96|9
1728359200000|2024-10-08 03:46:40|15322.52|15242.52|15323.06|15243.06|15323.2|15243.2|15322.52|15242.52|8
1728359210000|2024-10-08 03:46:50|15323.09|15243.09|15321.88|15241.88|15323.15|15243.15|15321.8|15241.8|9
1728359220000|2024-10-08 03:47:00|15321.84|15241.84|15321.63|15241.63|15321.84|15241.84|15321.17|15241.17|10
1728359230000|2024-10-08 03:47:10|15321.66|15241.66|15321.37|15241.37|15321.74|15241.74|15321.37|15241.37|10
1728359240000|2024-10-08 03:47:20|15321.36|15241.36|15321.92|15241.92|15321.94|15241.94|15320.66|15240.66|9
1728359250000|2024-10-08 03:47:30|15321.94|15241.94|15319.83|15239.83|15321.99|15241.99|15319.83|15239.83|7
1728359260000|2024-10-08 03:47:40|15319.11|15239.11|15317.52|15237.52|15319.11|15239.11|15317.52|15237.52|9
1728359270000|2024-10-08 03:47:50|15317.69|15237.69|15317.68|15237.68|15317.78|15237.78|15317.66|15237.66|6
1728359280000|2024-10-08 03:48:00|15317.69|15237.69|15318.84|15238.84|15318.84|15238.84|15317.69|15237.69|7
1728359290000|2024-10-08 03:48:10|15319|15239|15319.26|15239.26|15319.39|15239.39|15319|15239|8
1728359300000|2024-10-08 03:48:20|15319.27|15239.27|15319.23|15239.23|15319.33|15239.33|15318.78|15238.78|10
1728359310000|2024-10-08 03:48:30|15319.21|15239.21|15319.24|15239.24|15319.47|15239.47|15318.81|15238.81|9
1728359320000|2024-10-08 03:48:40|15318.88|15238.88|15318.98|15238.98|15319.34|15239.34|15318.81|15238.81|9
1728359330000|2024-10-08 03:48:50|15318.97|15238.97|15319.16|15239.16|15319.2|15239.2|15318.85|15238.85|6
1728359340000|2024-10-08 03:49:00|15319.17|15239.17|15318.48|15238.48|15319.17|15239.17|15318.48|15238.48|9
1728359350000|2024-10-08 03:49:10|15318.47|15238.47|15316.35|15236.35|15318.72|15238.72|15316.35|15236.35|7
1728359360000|2024-10-08 03:49:20|15316.31|15236.31|15315.23|15235.23|15316.54|15236.54|15315.23|15235.23|10
1728359370000|2024-10-08 03:49:30|15315.21|15235.21|15315|15235|15315.4|15235.4|15315|15235|8
1728359380000|2024-10-08 03:49:40|15313.89|15233.89|15313.89|15233.89|15313.89|15233.89|15313.62|15233.62|7
1728359390000|2024-10-08 03:49:50|15313.94|15233.94|15312.81|15232.81|15313.97|15233.97|15312.81|15232.81|9
1728359400000|2024-10-08 03:50:00|15312.8|15232.8|15312.85|15232.85|15313.15|15233.15|15312.78|15232.78|9
1728359410000|2024-10-08 03:50:10|15312.87|15232.87|15312.23|15232.23|15312.88|15232.88|15312.23|15232.23|8
1728359420000|2024-10-08 03:50:20|15312.19|15232.19|15311.5|15231.5|15312.19|15232.19|15311.5|15231.5|8
1728359430000|2024-10-08 03:50:30|15311.2|15231.2|15311.31|15231.31|15311.38|15231.38|15311.2|15231.2|9
1728359440000|2024-10-08 03:50:40|15311.67|15231.67|15312.43|15232.43|15312.79|15232.79|15311.67|15231.67|10
1728359450000|2024-10-08 03:50:50|15312.56|15232.56|15313.41|15233.41|15313.43|15233.43|15312.56|15232.56|7
1728359460000|2024-10-08 03:51:00|15313.45|15233.45|15313.4|15233.4|15313.45|15233.45|15313.3|15233.3|9
1728359470000|2024-10-08 03:51:10|15313.03|15233.03|15313.24|15233.24|15313.28|15233.28|15312.78|15232.78|7
1728359480000|2024-10-08 03:51:20|15313.22|15233.22|15313.51|15233.51|15313.51|15233.51|15313.17|15233.17|8
1728359490000|2024-10-08 03:51:30|15313.5|15233.5|15310.97|15230.97|15313.5|15233.5|15310.97|15230.97|10
1728359500000|2024-10-08 03:51:40|15310.85|15230.85|15309.91|15229.91|15310.85|15230.85|15309.61|15229.61|10
1728359510000|2024-10-08 03:51:50|15309.28|15229.28|15307.16|15227.16|15309.28|15229.28|15306.7|15226.7|10
1728359520000|2024-10-08 03:52:00|15307.8|15227.8|15308.34|15228.34|15308.36|15228.36|15307.76|15227.76|9
1728359530000|2024-10-08 03:52:10|15308.33|15228.33|15307.63|15227.63|15308.33|15228.33|15307.63|15227.63|8
1728359540000|2024-10-08 03:52:20|15307.38|15227.38|15307.32|15227.32|15307.62|15227.62|15307.32|15227.32|9
1728359550000|2024-10-08 03:52:30|15307.7|15227.7|15307.89|15227.89|15307.91|15227.91|15307.69|15227.69|5
1728359560000|2024-10-08 03:52:40|15307.9|15227.9|15307.8|15227.8|15307.93|15227.93|15307.77|15227.77|7
1728359570000|2024-10-08 03:52:50|15307.83|15227.83|15308.04|15228.04|15308.04|15228.04|15307.83|15227.83|4
1728359580000|2024-10-08 03:53:00|15308.03|15228.03|15308.04|15228.04|15308.04|15228.04|15308.02|15228.02|4
1728359590000|2024-10-08 03:53:10|15308.05|15228.05|15307.78|15227.78|15308.3|15228.3|15307.78|15227.78|7
1728359600000|2024-10-08 03:53:20|15307.67|15227.67|15308.1|15228.1|15308.1|15228.1|15307.65|15227.65|9
1728359610000|2024-10-08 03:53:30|15308.11|15228.11|15307.9|15227.9|15308.12|15228.12|15307.9|15227.9|3
1728359620000|2024-10-08 03:53:40|15307.91|15227.91|15307.98|15227.98|15308.3|15228.3|15307.77|15227.77|9
1728359630000|2024-10-08 03:53:50|15308.32|15228.32|15307.98|15227.98|15308.32|15228.32|15307.94|15227.94|6
1728359640000|2024-10-08 03:54:00|15308.3|15228.3|15308.35|15228.35|15308.85|15228.85|15307.41|15227.41|9
1728359650000|2024-10-08 03:54:10|15308.06|15228.06|15307.91|15227.91|15308.06|15228.06|15307.89|15227.89|7
1728359660000|2024-10-08 03:54:20|15307.89|15227.89|15307.8|15227.8|15307.89|15227.89|15307.8|15227.8|9
1728359670000|2024-10-08 03:54:30|15307.79|15227.79|15308.01|15228.01|15308.01|15228.01|15307.71|15227.71|6
1728359680000|2024-10-08 03:54:40|15307.95|15227.95|15307.65|15227.65|15307.95|15227.95|15307.65|15227.65|10
1728359690000|2024-10-08 03:54:50|15308.08|15228.08|15308.09|15228.09|15308.1|15228.1|15307.52|15227.52|7
1728359700000|2024-10-08 03:55:00|15308.08|15228.08|15309.11|15229.11|15309.11|15229.11|15308.08|15228.08|9
1728359710000|2024-10-08 03:55:10|15309.38|15229.38|15308.85|15228.85|15309.56|15229.56|15308.85|15228.85|9
1728359720000|2024-10-08 03:55:20|15308.86|15228.86|15307.93|15227.93|15309.09|15229.09|15307.93|15227.93|8
1728359730000|2024-10-08 03:55:30|15307.81|15227.81|15307.86|15227.86|15308.12|15228.12|15307.76|15227.76|10
1728359740000|2024-10-08 03:55:40|15307.85|15227.85|15307.84|15227.84|15307.86|15227.86|15307.84|15227.84|4
1728359750000|2024-10-08 03:55:50|15307.85|15227.85|15306.8|15226.8|15307.86|15227.86|15306.8|15226.8|10
1728359760000|2024-10-08 03:56:00|15306.81|15226.81|15307.65|15227.65|15307.65|15227.65|15306.62|15226.62|9
1728359770000|2024-10-08 03:56:10|15307.69|15227.69|15308.26|15228.26|15308.27|15228.27|15307.69|15227.69|8
1728359780000|2024-10-08 03:56:20|15308.27|15228.27|15309.37|15229.37|15309.37|15229.37|15308.27|15228.27|5
1728359790000|2024-10-08 03:56:30|15309.41|15229.41|15308.7|15228.7|15309.48|15229.48|15308.7|15228.7|7
1728359800000|2024-10-08 03:56:40|15308.68|15228.68|15306.95|15226.95|15308.68|15228.68|15306.95|15226.95|9
1728359810000|2024-10-08 03:56:50|15307.41|15227.41|15307.83|15227.83|15308.37|15228.37|15307.41|15227.41|10
1728359820000|2024-10-08 03:57:00|15307.81|15227.81|15307.72|15227.72|15308.12|15228.12|15307.7|15227.7|9
1728359830000|2024-10-08 03:57:10|15307.74|15227.74|15307.27|15227.27|15307.75|15227.75|15307.27|15227.27|9
1728359840000|2024-10-08 03:57:20|15307.26|15227.26|15307.25|15227.25|15307.27|15227.27|15307.25|15227.25|4
1728359850000|2024-10-08 03:57:30|15307.3|15227.3|15307.28|15227.28|15307.32|15227.32|15307.28|15227.28|7
1728359860000|2024-10-08 03:57:40|15307.32|15227.32|15307.03|15227.03|15308.02|15228.02|15307.03|15227.03|9
1728359870000|2024-10-08 03:57:50|15307.25|15227.25|15307.73|15227.73|15307.91|15227.91|15307.25|15227.25|6
1728359880000|2024-10-08 03:58:00|15307.64|15227.64|15307.82|15227.82|15307.85|15227.85|15307.44|15227.44|9
1728359890000|2024-10-08 03:58:10|15307.88|15227.88|15307.93|15227.93|15307.93|15227.93|15307.23|15227.23|6
1728359900000|2024-10-08 03:58:20|15307.79|15227.79|15308.19|15228.19|15308.21|15228.21|15307.79|15227.79|5
1728359910000|2024-10-08 03:58:30|15308.2|15228.2|15308.02|15228.02|15308.22|15228.22|15308.02|15228.02|6
1728359920000|2024-10-08 03:58:40|15307.94|15227.94|15309.26|15229.26|15309.26|15229.26|15307.92|15227.92|8
1728359930000|2024-10-08 03:58:50|15309.03|15229.03|15309|15229|15309.03|15229.03|15308.71|15228.71|8
1728359940000|2024-10-08 03:59:00|15308.86|15228.86|15309.07|15229.07|15309.28|15229.28|15308.86|15228.86|5
1728359950000|2024-10-08 03:59:10|15309.05|15229.05|15309.15|15229.15|15309.15|15229.15|15308.68|15228.68|9
1728359960000|2024-10-08 03:59:20|15310.84|15230.84|15311.63|15231.63|15311.63|15231.63|15310.81|15230.81|9
1728359970000|2024-10-08 03:59:30|15311.74|15231.74|15311.86|15231.86|15311.86|15231.86|15311.52|15231.52|10
1728359980000|2024-10-08 03:59:40|15312.06|15232.06|15312.34|15232.34|15312.34|15232.34|15311.9|15231.9|9
1728359990000|2024-10-08 03:59:50|15312.5|15232.5|15312.87|15232.87|15312.93|15232.93|15312.5|15232.5|5
1728360000000|2024-10-08 04:00:00|15312.86|15232.86|15312.86|15232.86|15312.93|15232.93|15312.77|15232.77|9
1728360010000|2024-10-08 04:00:10|15312.77|15232.77|15312.96|15232.96|15312.96|15232.96|15312.63|15232.63|10
1728360020000|2024-10-08 04:00:20|15313.51|15233.51|15313.56|15233.56|15314.45|15234.45|15312.54|15232.54|10
1728360030000|2024-10-08 04:00:30|15314.19|15234.19|15314.95|15234.95|15315.11|15235.11|15314.19|15234.19|10
1728360040000|2024-10-08 04:00:40|15315.17|15235.17|15317.07|15237.07|15317.11|15237.11|15315.17|15235.17|8
1728360050000|2024-10-08 04:00:50|15317.14|15237.14|15320.59|15240.59|15320.59|15240.59|15317.14|15237.14|8
1728360060000|2024-10-08 04:01:00|15320.17|15240.17|15319.42|15239.42|15320.2|15240.2|15319.41|15239.41|9
1728360070000|2024-10-08 04:01:10|15319.43|15239.43|15319.82|15239.82|15319.82|15239.82|15319.4|15239.4|7
1728360080000|2024-10-08 04:01:20|15319.52|15239.52|15319.55|15239.55|15319.55|15239.55|15319.52|15239.52|4
1728360090000|2024-10-08 04:01:30|15319.57|15239.57|15319.44|15239.44|15319.57|15239.57|15318.67|15238.67|7
1728360100000|2024-10-08 04:01:40|15319.09|15239.09|15317.59|15237.59|15319.09|15239.09|15317.59|15237.59|9
1728360110000|2024-10-08 04:01:50|15317.58|15237.58|15318.03|15238.03|15318.03|15238.03|15317.58|15237.58|10
1728360120000|2024-10-08 04:02:00|15318.04|15238.04|15317.86|15237.86|15318.34|15238.34|15317.86|15237.86|10
1728360130000|2024-10-08 04:02:10|15317.88|15237.88|15319.09|15239.09|15319.09|15239.09|15317.88|15237.88|7
1728360140000|2024-10-08 04:02:20|15319.1|15239.1|15319.06|15239.06|15319.19|15239.19|15319.06|15239.06|7
1728360150000|2024-10-08 04:02:30|15319.02|15239.02|15319.18|15239.18|15319.67|15239.67|15319.02|15239.02|5
1728360160000|2024-10-08 04:02:40|15322.54|15242.54|15322.75|15242.75|15322.93|15242.93|15322.5|15242.5|6
1728360170000|2024-10-08 04:02:50|15322.72|15242.72|15322.34|15242.34|15322.72|15242.72|15322.15|15242.15|6
1728360180000|2024-10-08 04:03:00|15322.73|15242.73|15322.84|15242.84|15322.86|15242.86|15322.73|15242.73|6
1728360190000|2024-10-08 04:03:10|15322.76|15242.76|15321.94|15241.94|15322.78|15242.78|15321.92|15241.92|7
1728360200000|2024-10-08 04:03:20|15321.93|15241.93|15321.68|15241.68|15322.17|15242.17|15321.68|15241.68|8
1728360210000|2024-10-08 04:03:30|15321.84|15241.84|15321.76|15241.76|15321.85|15241.85|15320.7|15240.7|6
1728360220000|2024-10-08 04:03:40|15321.79|15241.79|15318.65|15238.65|15321.81|15241.81|15318.65|15238.65|10
1728360230000|2024-10-08 04:03:50|15318.58|15238.58|15315.46|15235.46|15318.58|15238.58|15315.46|15235.46|7
1728360240000|2024-10-08 04:04:00|15315.6|15235.6|15316.6|15236.6|15317.04|15237.04|15315.6|15235.6|8
1728360250000|2024-10-08 04:04:10|15316.69|15236.69|15316.2|15236.2|15316.69|15236.69|15316.2|15236.2|9
1728360260000|2024-10-08 04:04:20|15316.21|15236.21|15316.56|15236.56|15316.56|15236.56|15316.21|15236.21|9
1728360270000|2024-10-08 04:04:30|15317.15|15237.15|15317.38|15237.38|15317.38|15237.38|15315.71|15235.71|8
1728360280000|2024-10-08 04:04:40|15317.54|15237.54|15317.45|15237.45|15317.71|15237.71|15317.44|15237.44|7
1728360290000|2024-10-08 04:04:50|15317.46|15237.46|15318.97|15238.97|15318.97|15238.97|15317.45|15237.45|9
1728360300000|2024-10-08 04:05:00|15318.89|15238.89|15318.95|15238.95|15319.6|15239.6|15318.85|15238.85|10
1728360310000|2024-10-08 04:05:10|15319.27|15239.27|15319.86|15239.86|15320.47|15240.47|15319.27|15239.27|9
1728360320000|2024-10-08 04:05:20|15320.33|15240.33|15320.65|15240.65|15320.66|15240.66|15320.3|15240.3|7
1728360330000|2024-10-08 04:05:30|15320.6|15240.6|15320.57|15240.57|15320.64|15240.64|15320.55|15240.55|8
1728360340000|2024-10-08 04:05:40|15320.56|15240.56|15320.8|15240.8|15320.8|15240.8|15320.55|15240.55|6
1728360350000|2024-10-08 04:05:50|15320.75|15240.75|15323|15243|15323.26|15243.26|15320.68|15240.68|6
1728360360000|2024-10-08 04:06:00|15323.87|15243.87|15324.26|15244.26|15324.26|15244.26|15323.54|15243.54|9
1728360370000|2024-10-08 04:06:10|15324.32|15244.32|15324.67|15244.67|15324.67|15244.67|15324.06|15244.06|8
1728360380000|2024-10-08 04:06:20|15324.85|15244.85|15325.18|15245.18|15325.43|15245.43|15324.85|15244.85|9
1728360390000|2024-10-08 04:06:30|15325.2|15245.2|15324.66|15244.66|15325.3|15245.3|15324.66|15244.66|6
1728360400000|2024-10-08 04:06:40|15325.73|15245.73|15325.8|15245.8|15325.8|15245.8|15325.69|15245.69|5
1728360410000|2024-10-08 04:06:50|15325.78|15245.78|15325.49|15245.49|15325.93|15245.93|15325.49|15245.49|9
1728360420000|2024-10-08 04:07:00|15325.48|15245.48|15324.32|15244.32|15325.48|15245.48|15324|15244|10
1728360430000|2024-10-08 04:07:10|15323.89|15243.89|15323.17|15243.17|15324.22|15244.22|15322.79|15242.79|8
1728360440000|2024-10-08 04:07:20|15322.99|15242.99|15322.42|15242.42|15322.99|15242.99|15322.42|15242.42|10
1728360450000|2024-10-08 04:07:30|15322.33|15242.33|15322.05|15242.05|15322.33|15242.33|15321.7|15241.7|9
1728360460000|2024-10-08 04:07:40|15322.04|15242.04|15321.28|15241.28|15322.07|15242.07|15321.16|15241.16|9
1728360470000|2024-10-08 04:07:50|15321.27|15241.27|15321.71|15241.71|15321.71|15241.71|15321.27|15241.27|5
1728360480000|2024-10-08 04:08:00|15321.65|15241.65|15322.24|15242.24|15322.25|15242.25|15321.5|15241.5|8
1728360490000|2024-10-08 04:08:10|15321.5|15241.5|15320.16|15240.16|15321.5|15241.5|15320.16|15240.16|9
1728360500000|2024-10-08 04:08:20|15320.13|15240.13|15319.95|15239.95|15320.17|15240.17|15319.15|15239.15|9
1728360510000|2024-10-08 04:08:30|15319.93|15239.93|15320.01|15240.01|15320.01|15240.01|15319.85|15239.85|6
1728360520000|2024-10-08 04:08:40|15320|15240|15319.51|15239.51|15320|15240|15318.24|15238.24|8
1728360530000|2024-10-08 04:08:50|15319.81|15239.81|15319.64|15239.64|15319.81|15239.81|15319.26|15239.26|5
1728360540000|2024-10-08 04:09:00|15320.06|15240.06|15319.32|15239.32|15320.06|15240.06|15319.32|15239.32|10
1728360550000|2024-10-08 04:09:10|15319.31|15239.31|15319|15239|15319.82|15239.82|15319|15239|9
1728360560000|2024-10-08 04:09:20|15319.2|15239.2|15317.44|15237.44|15319.36|15239.36|15317.44|15237.44|10
1728360570000|2024-10-08 04:09:30|15317.11|15237.11|15317.44|15237.44|15317.46|15237.46|15317.11|15237.11|3
1728360580000|2024-10-08 04:09:40|15317.45|15237.45|15317.77|15237.77|15318.18|15238.18|15317.36|15237.36|8
1728360590000|2024-10-08 04:09:50|15318.03|15238.03|15316.8|15236.8|15318.03|15238.03|15316.79|15236.79|8
1728360600000|2024-10-08 04:10:00|15316.81|15236.81|15318.19|15238.19|15318.19|15238.19|15316.81|15236.81|9
1728360610000|2024-10-08 04:10:10|15318.15|15238.15|15317.84|15237.84|15318.15|15238.15|15317.84|15237.84|9
1728360620000|2024-10-08 04:10:20|15317.87|15237.87|15317.72|15237.72|15317.88|15237.88|15317.14|15237.14|8
1728360630000|2024-10-08 04:10:30|15317.74|15237.74|15316.99|15236.99|15317.74|15237.74|15316.77|15236.77|9
1728360640000|2024-10-08 04:10:40|15316.9|15236.9|15315.91|15235.91|15316.9|15236.9|15315.91|15235.91|6
1728360650000|2024-10-08 04:10:50|15315.84|15235.84|15315.92|15235.92|15315.93|15235.93|15315.64|15235.64|5
1728360660000|2024-10-08 04:11:00|15315.56|15235.56|15315.85|15235.85|15316.24|15236.24|15315.44|15235.44|7
1728360670000|2024-10-08 04:11:10|15316.54|15236.54|15316.33|15236.33|15316.6|15236.6|15316.33|15236.33|8
1728360680000|2024-10-08 04:11:20|15316.32|15236.32|15316.45|15236.45|15316.47|15236.47|15316.32|15236.32|7
1728360690000|2024-10-08 04:11:30|15316.44|15236.44|15316.54|15236.54|15316.54|15236.54|15316.28|15236.28|8
1728360700000|2024-10-08 04:11:40|15316.49|15236.49|15317.31|15237.31|15317.59|15237.59|15316.49|15236.49|9
1728360710000|2024-10-08 04:11:50|15317.3|15237.3|15317.74|15237.74|15317.75|15237.75|15317.3|15237.3|7
1728360720000|2024-10-08 04:12:00|15317.97|15237.97|15317.66|15237.66|15317.97|15237.97|15317.66|15237.66|7
1728360730000|2024-10-08 04:12:10|15317.65|15237.65|15315.27|15235.27|15317.65|15237.65|15315.27|15235.27|10
1728360740000|2024-10-08 04:12:20|15314.29|15234.29|15313.06|15233.06|15314.65|15234.65|15313.06|15233.06|10
1728360750000|2024-10-08 04:12:30|15313.05|15233.05|15313.79|15233.79|15313.79|15233.79|15313.05|15233.05|8
1728360760000|2024-10-08 04:12:40|15313.53|15233.53|15313.65|15233.65|15313.78|15233.78|15313.53|15233.53|6
1728360770000|2024-10-08 04:12:50|15313.42|15233.42|15312.61|15232.61|15313.42|15233.42|15312.61|15232.61|7
1728360780000|2024-10-08 04:13:00|15313.19|15233.19|15312.92|15232.92|15313.34|15233.34|15312.92|15232.92|9
1728360790000|2024-10-08 04:13:10|15312.94|15232.94|15313.87|15233.87|15313.87|15233.87|15312.94|15232.94|9
1728360800000|2024-10-08 04:13:20|15313.5|15233.5|15315.35|15235.35|15315.39|15235.39|15313.5|15233.5|8
1728360810000|2024-10-08 04:13:30|15315.46|15235.46|15314.12|15234.12|15315.46|15235.46|15314.12|15234.12|8
1728360820000|2024-10-08 04:13:40|15314.35|15234.35|15314.67|15234.67|15314.67|15234.67|15314.05|15234.05|10
1728360830000|2024-10-08 04:13:50|15314.47|15234.47|15313.53|15233.53|15314.47|15234.47|15313.5|15233.5|6
1728360840000|2024-10-08 04:14:00|15313.92|15233.92|15314.38|15234.38|15314.38|15234.38|15313.92|15233.92|8
1728360850000|2024-10-08 04:14:10|15314.88|15234.88|15315.59|15235.59|15315.7|15235.7|15314.47|15234.47|10
1728360860000|2024-10-08 04:14:20|15315.42|15235.42|15316.14|15236.14|15316.29|15236.29|15315.33|15235.33|10
1728360870000|2024-10-08 04:14:30|15315.33|15235.33|15315.09|15235.09|15316.27|15236.27|15315.09|15235.09|9
1728360880000|2024-10-08 04:14:40|15315.56|15235.56|15314.94|15234.94|15315.56|15235.56|15314.94|15234.94|6
1728360890000|2024-10-08 04:14:50|15315.93|15235.93|15316.24|15236.24|15316.41|15236.41|15315.93|15235.93|7
1728360900000|2024-10-08 04:15:00|15315.94|15235.94|15316.48|15236.48|15316.48|15236.48|15315.94|15235.94|7
1728360910000|2024-10-08 04:15:10|15316.45|15236.45|15316.43|15236.43|15316.48|15236.48|15316.43|15236.43|6
1728360920000|2024-10-08 04:15:20|15316.07|15236.07|15316.77|15236.77|15316.77|15236.77|15316.07|15236.07|7
1728360930000|2024-10-08 04:15:30|15316.75|15236.75|15316.95|15236.95|15317.18|15237.18|15316.47|15236.47|8
1728360940000|2024-10-08 04:15:40|15317.02|15237.02|15318.26|15238.26|15318.27|15238.27|15317.02|15237.02|9
1728360950000|2024-10-08 04:15:50|15317.87|15237.87|15318.01|15238.01|15318.01|15238.01|15317.87|15237.87|4
1728360960000|2024-10-08 04:16:00|15318.11|15238.11|15318.35|15238.35|15318.35|15238.35|15317.78|15237.78|4
1728360970000|2024-10-08 04:16:10|15318.7|15238.7|15317.13|15237.13|15318.7|15238.7|15317.13|15237.13|10
1728360980000|2024-10-08 04:16:20|15317.06|15237.06|15316.57|15236.57|15317.06|15237.06|15316.1|15236.1|8
1728360990000|2024-10-08 04:16:30|15316.56|15236.56|15316.16|15236.16|15316.56|15236.56|15315.94|15235.94|8
1728361000000|2024-10-08 04:16:40|15316.44|15236.44|15316.07|15236.07|15316.47|15236.47|15316.07|15236.07|7
1728361010000|2024-10-08 04:16:50|15316.05|15236.05|15317.84|15237.84|15317.84|15237.84|15316.05|15236.05|10
1728361020000|2024-10-08 04:17:00|15317.86|15237.86|15319.41|15239.41|15319.41|15239.41|15317.86|15237.86|9
1728361030000|2024-10-08 04:17:10|15319.94|15239.94|15320.6|15240.6|15320.6|15240.6|15319.94|15239.94|9
1728361040000|2024-10-08 04:17:20|15320.68|15240.68|15319.95|15239.95|15320.77|15240.77|15319.95|15239.95|10
1728361050000|2024-10-08 04:17:30|15319.93|15239.93|15320.31|15240.31|15320.31|15240.31|15319.92|15239.92|5
1728361060000|2024-10-08 04:17:40|15320.03|15240.03|15323.79|15243.79|15323.79|15243.79|15320.03|15240.03|9
1728361070000|2024-10-08 04:17:50|15323.82|15243.82|15326.1|15246.1|15326.1|15246.1|15323.82|15243.82|10
1728361080000|2024-10-08 04:18:00|15326.12|15246.12|15324.81|15244.81|15326.12|15246.12|15324.69|15244.69|8
1728361090000|2024-10-08 04:18:10|15324.82|15244.82|15327.64|15247.64|15327.64|15247.64|15324.82|15244.82|8
1728361100000|2024-10-08 04:18:20|15327.71|15247.71|15327.45|15247.45|15328.44|15248.44|15327.45|15247.45|8
1728361110000|2024-10-08 04:18:30|15328.19|15248.19|15327.75|15247.75|15328.19|15248.19|15327.71|15247.71|8
1728361120000|2024-10-08 04:18:40|15328.06|15248.06|15327.98|15247.98|15328.06|15248.06|15327.98|15247.98|2
1728361130000|2024-10-08 04:18:50|15328.06|15248.06|15327.91|15247.91|15328.06|15248.06|15326.76|15246.76|7
1728361140000|2024-10-08 04:19:00|15327.89|15247.89|15328.43|15248.43|15328.43|15248.43|15327.6|15247.6|10
1728361150000|2024-10-08 04:19:10|15328.99|15248.99|15329.09|15249.09|15329.33|15249.33|15328.83|15248.83|7
1728361160000|2024-10-08 04:19:20|15332.92|15252.92|15335.59|15255.59|15335.81|15255.81|15332.92|15252.92|6
1728361170000|2024-10-08 04:19:30|15335.47|15255.47|15334.61|15254.61|15335.47|15255.47|15334.61|15254.61|10
1728361180000|2024-10-08 04:19:40|15334.6|15254.6|15334.89|15254.89|15335.1|15255.1|15334.6|15254.6|8
1728361190000|2024-10-08 04:19:50|15334.66|15254.66|15335.03|15255.03|15335.19|15255.19|15334.45|15254.45|9
1728361200000|2024-10-08 04:20:00|15335.22|15255.22|15335.65|15255.65|15335.65|15255.65|15335.22|15255.22|9
1728361210000|2024-10-08 04:20:10|15336.11|15256.11|15338.49|15258.49|15338.49|15258.49|15336.11|15256.11|9
1728361220000|2024-10-08 04:20:20|15339.39|15259.39|15340.29|15260.29|15340.35|15260.35|15339.39|15259.39|10
1728361230000|2024-10-08 04:20:30|15339.8|15259.8|15339.33|15259.33|15339.8|15259.8|15339.15|15259.15|7
1728361240000|2024-10-08 04:20:40|15339.32|15259.32|15341.09|15261.09|15341.09|15261.09|15339.28|15259.28|7
1728361250000|2024-10-08 04:20:50|15340.52|15260.52|15340.54|15260.54|15340.84|15260.84|15340.5|15260.5|7
1728361260000|2024-10-08 04:21:00|15340.59|15260.59|15340.71|15260.71|15340.97|15260.97|15340.59|15260.59|7
1728361270000|2024-10-08 04:21:10|15340.14|15260.14|15340.55|15260.55|15340.56|15260.56|15339.8|15259.8|9
1728361280000|2024-10-08 04:21:20|15340.53|15260.53|15340.59|15260.59|15340.68|15260.68|15340.35|15260.35|8
1728361290000|2024-10-08 04:21:30|15340.55|15260.55|15340.15|15260.15|15340.65|15260.65|15339.92|15259.92|10
1728361300000|2024-10-08 04:21:40|15339.96|15259.96|15339.1|15259.1|15340.02|15260.02|15339.02|15259.02|10
1728361310000|2024-10-08 04:21:50|15338.76|15258.76|15339.42|15259.42|15339.53|15259.53|15338.66|15258.66|7
1728361320000|2024-10-08 04:22:00|15339.85|15259.85|15339.95|15259.95|15339.95|15259.95|15339.81|15259.81|6
1728361330000|2024-10-08 04:22:10|15339.91|15259.91|15339.82|15259.82|15339.91|15259.91|15339.79|15259.79|8
1728361340000|2024-10-08 04:22:20|15339.58|15259.58|15341.34|15261.34|15341.4|15261.4|15339.58|15259.58|9
1728361350000|2024-10-08 04:22:30|15341.19|15261.19|15342.86|15262.86|15342.86|15262.86|15341.02|15261.02|10
1728361360000|2024-10-08 04:22:40|15342.89|15262.89|15342.61|15262.61|15343.18|15263.18|15342.6|15262.6|8
1728361370000|2024-10-08 04:22:50|15342.64|15262.64|15343.65|15263.65|15343.65|15263.65|15342.64|15262.64|10
1728361380000|2024-10-08 04:23:00|15343.62|15263.62|15343.24|15263.24|15343.68|15263.68|15343.1|15263.1|7
1728361390000|2024-10-08 04:23:10|15343.21|15263.21|15343.3|15263.3|15343.56|15263.56|15342.99|15262.99|9
1728361400000|2024-10-08 04:23:20|15343.31|15263.31|15343.04|15263.04|15343.58|15263.58|15343.04|15263.04|8
1728361410000|2024-10-08 04:23:30|15343.32|15263.32|15343.41|15263.41|15343.41|15263.41|15342.92|15262.92|7
1728361420000|2024-10-08 04:23:40|15343.4|15263.4|15342.17|15262.17|15343.4|15263.4|15342.16|15262.16|9
1728361430000|2024-10-08 04:23:50|15341.89|15261.89|15341.72|15261.72|15342.07|15262.07|15341.72|15261.72|8
1728361440000|2024-10-08 04:24:00|15341.73|15261.73|15341.66|15261.66|15341.83|15261.83|15341.66|15261.66|8
1728361450000|2024-10-08 04:24:10|15341.64|15261.64|15341.23|15261.23|15341.64|15261.64|15340.85|15260.85|10
1728361460000|2024-10-08 04:24:20|15341.37|15261.37|15341.23|15261.23|15341.39|15261.39|15340.99|15260.99|10
1728361470000|2024-10-08 04:24:30|15340.8|15260.8|15341.16|15261.16|15341.16|15261.16|15340.79|15260.79|10
1728361480000|2024-10-08 04:24:40|15341.13|15261.13|15341.04|15261.04|15341.13|15261.13|15341.04|15261.04|7
1728361490000|2024-10-08 04:24:50|15340.74|15260.74|15340.95|15260.95|15341.01|15261.01|15340.74|15260.74|6
1728361500000|2024-10-08 04:25:00|15340.89|15260.89|15341.82|15261.82|15342.4|15262.4|15340.84|15260.84|7
1728361510000|2024-10-08 04:25:10|15341.99|15261.99|15341.79|15261.79|15341.99|15261.99|15341.79|15261.79|5
1728361520000|2024-10-08 04:25:20|15341.8|15261.8|15340.86|15260.86|15341.89|15261.89|15340.86|15260.86|9
1728361530000|2024-10-08 04:25:30|15340.85|15260.85|15340.81|15260.81|15341.13|15261.13|15340.8|15260.8|10
1728361540000|2024-10-08 04:25:40|15340.78|15260.78|15340.76|15260.76|15340.78|15260.78|15340.75|15260.75|4
1728361550000|2024-10-08 04:25:50|15340.74|15260.74|15340.63|15260.63|15340.74|15260.74|15340.4|15260.4|6
1728361560000|2024-10-08 04:26:00|15340.18|15260.18|15341.08|15261.08|15341.08|15261.08|15340.18|15260.18|6
1728361570000|2024-10-08 04:26:10|15341.09|15261.09|15342.23|15262.23|15342.23|15262.23|15341.09|15261.09|6
1728361580000|2024-10-08 04:26:20|15342.24|15262.24|15342.58|15262.58|15342.58|15262.58|15342.19|15262.19|9
1728361590000|2024-10-08 04:26:30|15342.68|15262.68|15342.65|15262.65|15342.68|15262.68|15342.54|15262.54|5
1728361600000|2024-10-08 04:26:40|15342.68|15262.68|15342.7|15262.7|15342.88|15262.88|15342.41|15262.41|9
1728361610000|2024-10-08 04:26:50|15342.71|15262.71|15342.28|15262.28|15343.07|15263.07|15342.28|15262.28|8
1728361620000|2024-10-08 04:27:00|15342.64|15262.64|15343.37|15263.37|15343.37|15263.37|15342.64|15262.64|7
1728361630000|2024-10-08 04:27:10|15343.35|15263.35|15343.07|15263.07|15343.35|15263.35|15342.91|15262.91|8
1728361640000|2024-10-08 04:27:20|15343.11|15263.11|15343.11|15263.11|15343.26|15263.26|15342.48|15262.48|10
1728361650000|2024-10-08 04:27:30|15343.16|15263.16|15343.11|15263.11|15343.16|15263.16|15342.99|15262.99|9
1728361660000|2024-10-08 04:27:40|15342.93|15262.93|15343.8|15263.8|15343.87|15263.87|15342.9|15262.9|10
1728361670000|2024-10-08 04:27:50|15343.63|15263.63|15343.55|15263.55|15344.09|15264.09|15343.55|15263.55|10
1728361680000|2024-10-08 04:28:00|15343.97|15263.97|15343.62|15263.62|15344.01|15264.01|15343.62|15263.62|9
1728361690000|2024-10-08 04:28:10|15343.6|15263.6|15343.75|15263.75|15343.75|15263.75|15343.59|15263.59|10
1728361700000|2024-10-08 04:28:20|15343.78|15263.78|15343.23|15263.23|15343.91|15263.91|15343.14|15263.14|10
1728361710000|2024-10-08 04:28:30|15342.53|15262.53|15342.27|15262.27|15342.6|15262.6|15341.93|15261.93|10
1728361720000|2024-10-08 04:28:40|15341.5|15261.5|15340.94|15260.94|15341.5|15261.5|15340.93|15260.93|7
1728361730000|2024-10-08 04:28:50|15340.95|15260.95|15340.44|15260.44|15340.95|15260.95|15340.39|15260.39|7
1728361740000|2024-10-08 04:29:00|15340.07|15260.07|15339.68|15259.68|15340.07|15260.07|15339.41|15259.41|10
1728361750000|2024-10-08 04:29:10|15339.72|15259.72|15340.77|15260.77|15340.77|15260.77|15339.71|15259.71|6
1728361760000|2024-10-08 04:29:20|15340.94|15260.94|15341.08|15261.08|15341.16|15261.16|15340.77|15260.77|10
1728361770000|2024-10-08 04:29:30|15341.09|15261.09|15340.77|15260.77|15341.37|15261.37|15340.77|15260.77|9
1728361780000|2024-10-08 04:29:40|15340.8|15260.8|15341.01|15261.01|15341.01|15261.01|15340.79|15260.79|10
1728361790000|2024-10-08 04:29:50|15341.02|15261.02|15340.46|15260.46|15341.05|15261.05|15340.36|15260.36|10
1728361800000|2024-10-08 04:30:00|15340.42|15260.42|15340.99|15260.99|15340.99|15260.99|15340.3|15260.3|10
1728361810000|2024-10-08 04:30:10|15341.02|15261.02|15341.83|15261.83|15342.47|15262.47|15341.02|15261.02|9
1728361820000|2024-10-08 04:30:20|15341.82|15261.82|15341.69|15261.69|15341.82|15261.82|15340.65|15260.65|7
1728361830000|2024-10-08 04:30:30|15341.73|15261.73|15342.74|15262.74|15342.74|15262.74|15341.73|15261.73|9
1728361840000|2024-10-08 04:30:40|15342.75|15262.75|15342.79|15262.79|15342.79|15262.79|15342.72|15262.72|8
1728361850000|2024-10-08 04:30:50|15342.34|15262.34|15342.65|15262.65|15342.79|15262.79|15342.33|15262.33|8
1728361860000|2024-10-08 04:31:00|15342.34|15262.34|15342.63|15262.63|15342.63|15262.63|15342.07|15262.07|10
1728361870000|2024-10-08 04:31:10|15342.61|15262.61|15342.85|15262.85|15342.88|15262.88|15342.61|15262.61|10
1728361880000|2024-10-08 04:31:20|15342.88|15262.88|15344.02|15264.02|15344.02|15264.02|15342.87|15262.87|9
1728361890000|2024-10-08 04:31:30|15344.38|15264.38|15343.46|15263.46|15344.42|15264.42|15343.46|15263.46|10
1728361900000|2024-10-08 04:31:40|15343.45|15263.45|15342.09|15262.09|15343.45|15263.45|15341.99|15261.99|9
1728361910000|2024-10-08 04:31:50|15342.11|15262.11|15344.39|15264.39|15344.39|15264.39|15342.11|15262.11|10
1728361920000|2024-10-08 04:32:00|15344.56|15264.56|15344.47|15264.47|15344.56|15264.56|15343.95|15263.95|9
1728361930000|2024-10-08 04:32:10|15344.45|15264.45|15342.55|15262.55|15344.78|15264.78|15342.48|15262.48|10
1728361940000|2024-10-08 04:32:20|15342.59|15262.59|15342.35|15262.35|15342.59|15262.59|15341.79|15261.79|10
1728361950000|2024-10-08 04:32:30|15342.32|15262.32|15342.73|15262.73|15342.73|15262.73|15341.8|15261.8|10
1728361960000|2024-10-08 04:32:40|15342.75|15262.75|15342.64|15262.64|15342.75|15262.75|15342.64|15262.64|6
1728361970000|2024-10-08 04:32:50|15342.52|15262.52|15342.86|15262.86|15342.87|15262.87|15342.49|15262.49|8
1728361980000|2024-10-08 04:33:00|15342.85|15262.85|15341.11|15261.11|15342.85|15262.85|15341.11|15261.11|6
1728361990000|2024-10-08 04:33:10|15341.38|15261.38|15340.93|15260.93|15341.57|15261.57|15340.93|15260.93|7
1728362000000|2024-10-08 04:33:20|15341.01|15261.01|15344.4|15264.4|15344.4|15264.4|15341.01|15261.01|10
1728362010000|2024-10-08 04:33:30|15344.18|15264.18|15344.35|15264.35|15344.35|15264.35|15343.61|15263.61|7
1728362020000|2024-10-08 04:33:40|15344.38|15264.38|15343.76|15263.76|15344.38|15264.38|15343.57|15263.57|7
1728362030000|2024-10-08 04:33:50|15343.74|15263.74|15343.7|15263.7|15343.74|15263.74|15343.33|15263.33|6
1728362040000|2024-10-08 04:34:00|15343.85|15263.85|15345.02|15265.02|15345.03|15265.03|15343.85|15263.85|7
1728362050000|2024-10-08 04:34:10|15345.09|15265.09|15345.85|15265.85|15346|15266|15345.09|15265.09|10
1728362060000|2024-10-08 04:34:20|15345.82|15265.82|15345.33|15265.33|15345.83|15265.83|15345.18|15265.18|9
1728362070000|2024-10-08 04:34:30|15344.8|15264.8|15343.98|15263.98|15344.8|15264.8|15343.98|15263.98|9
1728362080000|2024-10-08 04:34:40|15344.22|15264.22|15344.86|15264.86|15344.91|15264.91|15344.22|15264.22|9
1728362090000|2024-10-08 04:34:50|15345.06|15265.06|15344.82|15264.82|15345.06|15265.06|15344.59|15264.59|7
1728362100000|2024-10-08 04:35:00|15344.81|15264.81|15343.73|15263.73|15344.96|15264.96|15343.73|15263.73|8
1728362110000|2024-10-08 04:35:10|15343.14|15263.14|15341.44|15261.44|15343.37|15263.37|15341.44|15261.44|10
1728362120000|2024-10-08 04:35:20|15341.43|15261.43|15342.05|15262.05|15342.05|15262.05|15341.39|15261.39|8
1728362130000|2024-10-08 04:35:30|15342.06|15262.06|15343.41|15263.41|15343.41|15263.41|15342.06|15262.06|9
1728362140000|2024-10-08 04:35:40|15343.42|15263.42|15343.24|15263.24|15343.45|15263.45|15343.24|15263.24|6
1728362150000|2024-10-08 04:35:50|15343.23|15263.23|15344.12|15264.12|15344.12|15264.12|15343.14|15263.14|7
1728362160000|2024-10-08 04:36:00|15343.8|15263.8|15344.34|15264.34|15344.34|15264.34|15343.8|15263.8|5
1728362170000|2024-10-08 04:36:10|15344.25|15264.25|15344.45|15264.45|15344.45|15264.45|15343.58|15263.58|9
1728362180000|2024-10-08 04:36:20|15344.47|15264.47|15346.31|15266.31|15346.62|15266.62|15344.47|15264.47|7
1728362190000|2024-10-08 04:36:30|15346.49|15266.49|15346.07|15266.07|15346.55|15266.55|15346.06|15266.06|10
1728362200000|2024-10-08 04:36:40|15345.96|15265.96|15345.55|15265.55|15346.14|15266.14|15345.55|15265.55|8
1728362210000|2024-10-08 04:36:50|15345.87|15265.87|15345.77|15265.77|15346|15266|15345.77|15265.77|8
1728362220000|2024-10-08 04:37:00|15345.76|15265.76|15344.16|15264.16|15345.76|15265.76|15344.16|15264.16|8
1728362230000|2024-10-08 04:37:10|15344.14|15264.14|15345.46|15265.46|15345.5|15265.5|15344.04|15264.04|9
1728362240000|2024-10-08 04:37:20|15345.47|15265.47|15345.02|15265.02|15345.47|15265.47|15345.02|15265.02|6
1728362250000|2024-10-08 04:37:30|15345|15265|15344.21|15264.21|15345.19|15265.19|15344.21|15264.21|5
1728362260000|2024-10-08 04:37:40|15344.2|15264.2|15344.21|15264.21|15344.25|15264.25|15344.19|15264.19|6
1728362270000|2024-10-08 04:37:50|15343.77|15263.77|15343.13|15263.13|15344.02|15264.02|15343.13|15263.13|8
1728362280000|2024-10-08 04:38:00|15342.85|15262.85|15342.88|15262.88|15343.16|15263.16|15342.84|15262.84|10
1728362290000|2024-10-08 04:38:10|15342.89|15262.89|15341.18|15261.18|15342.89|15262.89|15341.18|15261.18|10
1728362300000|2024-10-08 04:38:20|15341.17|15261.17|15339.9|15259.9|15341.17|15261.17|15339.9|15259.9|10
1728362310000|2024-10-08 04:38:30|15339.88|15259.88|15339.17|15259.17|15339.88|15259.88|15338.76|15258.76|10
1728362320000|2024-10-08 04:38:40|15339.18|15259.18|15338.95|15258.95|15339.55|15259.55|15338.56|15258.56|7
1728362330000|2024-10-08 04:38:50|15338.94|15258.94|15338.57|15258.57|15338.95|15258.95|15338.57|15258.57|7
1728362340000|2024-10-08 04:39:00|15339.47|15259.47|15339.08|15259.08|15339.47|15259.47|15339.04|15259.04|9
1728362350000|2024-10-08 04:39:10|15338.94|15258.94|15337.44|15257.44|15338.95|15258.95|15337.44|15257.44|8
1728362360000|2024-10-08 04:39:20|15335.86|15255.86|15335.19|15255.19|15336.46|15256.46|15335.02|15255.02|9
1728362370000|2024-10-08 04:39:30|15335.12|15255.12|15335.36|15255.36|15335.46|15255.46|15335.06|15255.06|10
1728362380000|2024-10-08 04:39:40|15335.4|15255.4|15335.4|15255.4|15335.67|15255.67|15335.4|15255.4|7
1728362390000|2024-10-08 04:39:50|15335.41|15255.41|15333|15253|15335.41|15255.41|15332.86|15252.86|10
1728362400000|2024-10-08 04:40:00|15333.01|15253.01|15333.3|15253.3|15333.32|15253.32|15333.01|15253.01|9
1728362410000|2024-10-08 04:40:10|15332.94|15252.94|15333.1|15253.1|15333.31|15253.31|15332.94|15252.94|9
1728362420000|2024-10-08 04:40:20|15332.84|15252.84|15333.02|15253.02|15333.12|15253.12|15332.83|15252.83|5
1728362430000|2024-10-08 04:40:30|15333.08|15253.08|15326.53|15246.53|15333.08|15253.08|15326.53|15246.53|8
1728362440000|2024-10-08 04:40:40|15326.29|15246.29|15325.89|15245.89|15326.29|15246.29|15325.89|15245.89|10
1728362450000|2024-10-08 04:40:50|15325.85|15245.85|15325|15245|15325.85|15245.85|15324.93|15244.93|10
1728362460000|2024-10-08 04:41:00|15324.96|15244.96|15323.15|15243.15|15324.96|15244.96|15323.15|15243.15|8
1728362470000|2024-10-08 04:41:10|15323.41|15243.41|15321.3|15241.3|15323.41|15243.41|15320.98|15240.98|9
1728362480000|2024-10-08 04:41:20|15321.29|15241.29|15320.1|15240.1|15321.78|15241.78|15320.1|15240.1|8
1728362490000|2024-10-08 04:41:30|15320.12|15240.12|15318.81|15238.81|15320.12|15240.12|15318.81|15238.81|10
1728362500000|2024-10-08 04:41:40|15318.8|15238.8|15318.4|15238.4|15318.8|15238.8|15317.82|15237.82|10
1728362510000|2024-10-08 04:41:50|15318.42|15238.42|15318.71|15238.71|15318.71|15238.71|15318.36|15238.36|8
1728362520000|2024-10-08 04:42:00|15318.42|15238.42|15317.47|15237.47|15318.42|15238.42|15317.47|15237.47|10
1728362530000|2024-10-08 04:42:10|15317.45|15237.45|15315.17|15235.17|15317.49|15237.49|15315.16|15235.16|7
1728362540000|2024-10-08 04:42:20|15315.04|15235.04|15314.1|15234.1|15315.04|15235.04|15314.1|15234.1|6
1728362550000|2024-10-08 04:42:30|15314.72|15234.72|15313.02|15233.02|15314.72|15234.72|15313.02|15233.02|9
1728362560000|2024-10-08 04:42:40|15312.91|15232.91|15312.13|15232.13|15312.91|15232.91|15312.13|15232.13|10
1728362570000|2024-10-08 04:42:50|15312.15|15232.15|15310.79|15230.79|15312.17|15232.17|15310.79|15230.79|10
1728362580000|2024-10-08 04:43:00|15310.74|15230.74|15308.21|15228.21|15310.74|15230.74|15308.21|15228.21|9
1728362590000|2024-10-08 04:43:10|15308.2|15228.2|15308.12|15228.12|15308.2|15228.2|15307.68|15227.68|8
1728362600000|2024-10-08 04:43:20|15308.31|15228.31|15306.48|15226.48|15309.7|15229.7|15306.48|15226.48|10
1728362610000|2024-10-08 04:43:30|15306.43|15226.43|15306.81|15226.81|15306.86|15226.86|15306.37|15226.37|8
1728362620000|2024-10-08 04:43:40|15305.65|15225.65|15304.4|15224.4|15305.65|15225.65|15304.4|15224.4|5
1728362630000|2024-10-08 04:43:50|15304.73|15224.73|15304.56|15224.56|15304.81|15224.81|15304.35|15224.35|8
1728362640000|2024-10-08 04:44:00|15305.13|15225.13|15304.28|15224.28|15305.45|15225.45|15304.15|15224.15|10
1728362650000|2024-10-08 04:44:10|15304.3|15224.3|15302.68|15222.68|15304.3|15224.3|15302.68|15222.68|10
1728362660000|2024-10-08 04:44:20|15302.66|15222.66|15302.78|15222.78|15303.14|15223.14|15302.41|15222.41|10
1728362670000|2024-10-08 04:44:30|15302.75|15222.75|15302.48|15222.48|15303.01|15223.01|15302.17|15222.17|6
1728362680000|2024-10-08 04:44:40|15303.03|15223.03|15302.86|15222.86|15303.03|15223.03|15302.57|15222.57|8
1728362690000|2024-10-08 04:44:50|15302.57|15222.57|15302.25|15222.25|15302.57|15222.57|15302.23|15222.23|6
1728362700000|2024-10-08 04:45:00|15302.24|15222.24|15302.84|15222.84|15302.84|15222.84|15302.24|15222.24|9
1728362710000|2024-10-08 04:45:10|15303.25|15223.25|15306.55|15226.55|15306.55|15226.55|15303.25|15223.25|10
1728362720000|2024-10-08 04:45:20|15306.58|15226.58|15307.57|15227.57|15307.58|15227.58|15306.54|15226.54|8
1728362730000|2024-10-08 04:45:30|15307.54|15227.54|15306.29|15226.29|15307.54|15227.54|15305.34|15225.34|8
1728362740000|2024-10-08 04:45:40|15306.4|15226.4|15304.63|15224.63|15306.4|15226.4|15304.63|15224.63|9
1728362750000|2024-10-08 04:45:50|15304.66|15224.66|15303.52|15223.52|15304.71|15224.71|15303.52|15223.52|9
1728362760000|2024-10-08 04:46:00|15303.05|15223.05|15302.64|15222.64|15303.07|15223.07|15302.52|15222.52|9
1728362770000|2024-10-08 04:46:10|15302.02|15222.02|15301.12|15221.12|15302.22|15222.22|15301.01|15221.01|10
1728362780000|2024-10-08 04:46:20|15301.25|15221.25|15301.11|15221.11|15301.27|15221.27|15300.46|15220.46|9
1728362790000|2024-10-08 04:46:30|15301.08|15221.08|15300.78|15220.78|15301.11|15221.11|15300.48|15220.48|9
1728362800000|2024-10-08 04:46:40|15300.09|15220.09|15298.54|15218.54|15300.8|15220.8|15298.32|15218.32|7
1728362810000|2024-10-08 04:46:50|15298.42|15218.42|15297.63|15217.63|15298.73|15218.73|15297.63|15217.63|7
1728362820000|2024-10-08 04:47:00|15298.01|15218.01|15296.21|15216.21|15298.01|15218.01|15296.02|15216.02|9
1728362830000|2024-10-08 04:47:10|15296.25|15216.25|15292.7|15212.7|15296.41|15216.41|15292.7|15212.7|9
1728362840000|2024-10-08 04:47:20|15292.83|15212.83|15294.55|15214.55|15294.56|15214.56|15292.83|15212.83|8
1728362850000|2024-10-08 04:47:30|15294.67|15214.67|15294.78|15214.78|15295.07|15215.07|15294.67|15214.67|9
1728362860000|2024-10-08 04:47:40|15294.97|15214.97|15296.85|15216.85|15296.85|15216.85|15294.89|15214.89|8
1728362870000|2024-10-08 04:47:50|15296.87|15216.87|15298.23|15218.23|15298.23|15218.23|15296.87|15216.87|10
1728362880000|2024-10-08 04:48:00|15298.5|15218.5|15300.43|15220.43|15300.43|15220.43|15298.34|15218.34|10
1728362890000|2024-10-08 04:48:10|15300.42|15220.42|15301.14|15221.14|15301.14|15221.14|15300.02|15220.02|9
1728362900000|2024-10-08 04:48:20|15300.82|15220.82|15302.56|15222.56|15302.56|15222.56|15300.82|15220.82|8
1728362910000|2024-10-08 04:48:30|15302.5|15222.5|15302.8|15222.8|15303.18|15223.18|15302.16|15222.16|9
1728362920000|2024-10-08 04:48:40|15302.81|15222.81|15304.05|15224.05|15304.05|15224.05|15302.81|15222.81|7
1728362930000|2024-10-08 04:48:50|15304.59|15224.59|15304.99|15224.99|15305.13|15225.13|15304.59|15224.59|9
1728362940000|2024-10-08 04:49:00|15305.05|15225.05|15306.74|15226.74|15307.13|15227.13|15304.56|15224.56|10
1728362950000|2024-10-08 04:49:10|15306.87|15226.87|15306.76|15226.76|15307.32|15227.32|15306.49|15226.49|9
1728362960000|2024-10-08 04:49:20|15306.77|15226.77|15312.17|15232.17|15312.17|15232.17|15306.74|15226.74|9
1728362970000|2024-10-08 04:49:30|15312.16|15232.16|15311.62|15231.62|15312.16|15232.16|15310.95|15230.95|9
1728362980000|2024-10-08 04:49:40|15311.23|15231.23|15310.06|15230.06|15311.23|15231.23|15310.06|15230.06|8
1728362990000|2024-10-08 04:49:50|15310.25|15230.25|15308.54|15228.54|15310.25|15230.25|15307.9|15227.9|10
1728363000000|2024-10-08 04:50:00|15308.53|15228.53|15309.41|15229.41|15309.41|15229.41|15308.53|15228.53|10
1728363010000|2024-10-08 04:50:10|15309.55|15229.55|15310.83|15230.83|15311.13|15231.13|15309.52|15229.52|10
1728363020000|2024-10-08 04:50:20|15310.8|15230.8|15309.9|15229.9|15310.8|15230.8|15309.9|15229.9|9
1728363030000|2024-10-08 04:50:30|15310.07|15230.07|15310.12|15230.12|15310.21|15230.21|15309.84|15229.84|10
1728363040000|2024-10-08 04:50:40|15310.4|15230.4|15309.31|15229.31|15310.41|15230.41|15309.31|15229.31|10
1728363050000|2024-10-08 04:50:50|15309.3|15229.3|15309.16|15229.16|15309.3|15229.3|15308.39|15228.39|10
1728363060000|2024-10-08 04:51:00|15308.6|15228.6|15310.06|15230.06|15310.06|15230.06|15308.58|15228.58|8
1728363070000|2024-10-08 04:51:10|15309.95|15229.95|15309.68|15229.68|15309.95|15229.95|15309.3|15229.3|9
1728363080000|2024-10-08 04:51:20|15309.64|15229.64|15310.85|15230.85|15310.89|15230.89|15309.63|15229.63|8
1728363090000|2024-10-08 04:51:30|15310.84|15230.84|15311.65|15231.65|15311.65|15231.65|15310.84|15230.84|8
1728363100000|2024-10-08 04:51:40|15311.71|15231.71|15311.78|15231.78|15312.08|15232.08|15311.71|15231.71|9
1728363110000|2024-10-08 04:51:50|15311.85|15231.85|15312.37|15232.37|15312.4|15232.4|15311.85|15231.85|9
1728363120000|2024-10-08 04:52:00|15312.4|15232.4|15312.69|15232.69|15312.78|15232.78|15312.38|15232.38|10
1728363130000|2024-10-08 04:52:10|15311.9|15231.9|15311.68|15231.68|15311.9|15231.9|15311.65|15231.65|8
1728363140000|2024-10-08 04:52:20|15311.7|15231.7|15311.1|15231.1|15312.06|15232.06|15311.1|15231.1|8
1728363150000|2024-10-08 04:52:30|15310.52|15230.52|15310.86|15230.86|15311.19|15231.19|15310.3|15230.3|9
1728363160000|2024-10-08 04:52:40|15311.19|15231.19|15310.95|15230.95|15311.57|15231.57|15310.92|15230.92|10
1728363170000|2024-10-08 04:52:50|15310.92|15230.92|15311.76|15231.76|15311.76|15231.76|15310.89|15230.89|10
1728363180000|2024-10-08 04:53:00|15311.81|15231.81|15311.03|15231.03|15311.81|15231.81|15311.03|15231.03|5
1728363190000|2024-10-08 04:53:10|15311.16|15231.16|15311.53|15231.53|15311.53|15231.53|15310.44|15230.44|9
1728363200000|2024-10-08 04:53:20|15312.63|15232.63|15313.44|15233.44|15313.44|15233.44|15312.63|15232.63|9
1728363210000|2024-10-08 04:53:30|15313.67|15233.67|15313.71|15233.71|15314.09|15234.09|15313.48|15233.48|8
1728363220000|2024-10-08 04:53:40|15313.75|15233.75|15314.49|15234.49|15314.94|15234.94|15313.75|15233.75|7
1728363230000|2024-10-08 04:53:50|15314.92|15234.92|15315.5|15235.5|15316.22|15236.22|15314.92|15234.92|9
1728363240000|2024-10-08 04:54:00|15315.57|15235.57|15315.61|15235.61|15316.29|15236.29|15315.57|15235.57|9
1728363250000|2024-10-08 04:54:10|15315.83|15235.83|15315.79|15235.79|15316.84|15236.84|15315.66|15235.66|8
1728363260000|2024-10-08 04:54:20|15315.8|15235.8|15315.64|15235.64|15315.84|15235.84|15315.63|15235.63|9
1728363270000|2024-10-08 04:54:30|15315.56|15235.56|15315.34|15235.34|15315.59|15235.59|15314.84|15234.84|9
1728363280000|2024-10-08 04:54:40|15315.3|15235.3|15315.26|15235.26|15315.3|15235.3|15314.19|15234.19|10
1728363290000|2024-10-08 04:54:50|15315.24|15235.24|15314.66|15234.66|15315.31|15235.31|15314.66|15234.66|10
1728363300000|2024-10-08 04:55:00|15314.6|15234.6|15316.8|15236.8|15316.82|15236.82|15314.56|15234.56|10
1728363310000|2024-10-08 04:55:10|15316.55|15236.55|15317.79|15237.79|15317.79|15237.79|15316.55|15236.55|9
1728363320000|2024-10-08 04:55:20|15318.13|15238.13|15318.37|15238.37|15318.62|15238.62|15317.68|15237.68|9
1728363330000|2024-10-08 04:55:30|15318.35|15238.35|15319.07|15239.07|15319.12|15239.12|15318.04|15238.04|8
1728363340000|2024-10-08 04:55:40|15318.61|15238.61|15319.17|15239.17|15319.17|15239.17|15318.44|15238.44|9
1728363350000|2024-10-08 04:55:50|15319.16|15239.16|15319|15239|15319.25|15239.25|15318.7|15238.7|7
1728363360000|2024-10-08 04:56:00|15319.01|15239.01|15324.25|15244.25|15324.5|15244.5|15318.99|15238.99|5
1728363370000|2024-10-08 04:56:10|15324.91|15244.91|15325.11|15245.11|15325.13|15245.13|15324.91|15244.91|9
1728363380000|2024-10-08 04:56:20|15325.08|15245.08|15327.12|15247.12|15327.12|15247.12|15325.03|15245.03|10
1728363390000|2024-10-08 04:56:30|15327.14|15247.14|15327.67|15247.67|15327.67|15247.67|15327.14|15247.14|7
1728363400000|2024-10-08 04:56:40|15327.71|15247.71|15327.69|15247.69|15327.74|15247.74|15327.6|15247.6|10
1728363410000|2024-10-08 04:56:50|15328.13|15248.13|15328.49|15248.49|15328.51|15248.51|15328.05|15248.05|9
1728363420000|2024-10-08 04:57:00|15329.95|15249.95|15331.34|15251.34|15331.61|15251.61|15329.95|15249.95|10
1728363430000|2024-10-08 04:57:10|15331.27|15251.27|15332.43|15252.43|15332.6|15252.6|15331.25|15251.25|9
1728363440000|2024-10-08 04:57:20|15332.45|15252.45|15331.19|15251.19|15332.45|15252.45|15331.19|15251.19|9
1728363450000|2024-10-08 04:57:30|15331.16|15251.16|15330.94|15250.94|15331.2|15251.2|15330.94|15250.94|10
1728363460000|2024-10-08 04:57:40|15330.87|15250.87|15331.57|15251.57|15331.57|15251.57|15330.87|15250.87|9
1728363470000|2024-10-08 04:57:50|15330.98|15250.98|15331.23|15251.23|15331.23|15251.23|15330.85|15250.85|10
1728363480000|2024-10-08 04:58:00|15331.22|15251.22|15329.82|15249.82|15331.53|15251.53|15329.82|15249.82|10
1728363490000|2024-10-08 04:58:10|15329.98|15249.98|15329.45|15249.45|15329.98|15249.98|15329.14|15249.14|8
1728363500000|2024-10-08 04:58:20|15328.64|15248.64|15328.76|15248.76|15328.76|15248.76|15328.01|15248.01|10
1728363510000|2024-10-08 04:58:30|15328.08|15248.08|15327.32|15247.32|15328.08|15248.08|15327.32|15247.32|7
1728363520000|2024-10-08 04:58:40|15327.34|15247.34|15325.62|15245.62|15327.34|15247.34|15325.55|15245.55|9
1728363530000|2024-10-08 04:58:50|15325.57|15245.57|15324.66|15244.66|15325.57|15245.57|15324.66|15244.66|7
1728363540000|2024-10-08 04:59:00|15325.13|15245.13|15324.85|15244.85|15325.13|15245.13|15324.56|15244.56|7
1728363550000|2024-10-08 04:59:10|15324.84|15244.84|15324.99|15244.99|15324.99|15244.99|15324.49|15244.49|7
1728363560000|2024-10-08 04:59:20|15325|15245|15325.01|15245.01|15325.01|15245.01|15324.99|15244.99|5
1728363570000|2024-10-08 04:59:30|15325.04|15245.04|15324.45|15244.45|15325.04|15245.04|15324.09|15244.09|6
1728363580000|2024-10-08 04:59:40|15324.44|15244.44|15324.17|15244.17|15324.5|15244.5|15324.09|15244.09|7
1728363590000|2024-10-08 04:59:50|15324|15244|15323.52|15243.52|15324.02|15244.02|15323.12|15243.12|9
1728363600000|2024-10-08 05:00:00|15323.03|15243.03|15321.02|15241.02|15323.49|15243.49|15321.02|15241.02|10
1728363610000|2024-10-08 05:00:10|15320.73|15240.73|15322.65|15242.65|15322.66|15242.66|15320.37|15240.37|10
1728363620000|2024-10-08 05:00:20|15324.75|15244.75|15325.68|15245.68|15325.71|15245.71|15324.75|15244.75|9
1728363630000|2024-10-08 05:00:30|15325.66|15245.66|15325.76|15245.76|15325.76|15245.76|15325.65|15245.65|10
1728363640000|2024-10-08 05:00:40|15325.45|15245.45|15326.66|15246.66|15326.66|15246.66|15325.45|15245.45|10
1728363650000|2024-10-08 05:00:50|15326.78|15246.78|15327.43|15247.43|15327.5|15247.5|15326.76|15246.76|6
1728363660000|2024-10-08 05:01:00|15327.52|15247.52|15327.24|15247.24|15327.87|15247.87|15327.24|15247.24|9
1728363670000|2024-10-08 05:01:10|15327.37|15247.37|15327.97|15247.97|15328.16|15248.16|15327.37|15247.37|8
1728363680000|2024-10-08 05:01:20|15327.93|15247.93|15328.01|15248.01|15328.18|15248.18|15327.92|15247.92|7
1728363690000|2024-10-08 05:01:30|15327.91|15247.91|15328.25|15248.25|15328.66|15248.66|15327.91|15247.91|10
1728363700000|2024-10-08 05:01:40|15328.27|15248.27|15328.65|15248.65|15328.65|15248.65|15328.27|15248.27|6
1728363710000|2024-10-08 05:01:50|15328.66|15248.66|15328.8|15248.8|15328.8|15248.8|15328.65|15248.65|7
1728363720000|2024-10-08 05:02:00|15328.79|15248.79|15328.14|15248.14|15328.79|15248.79|15328.12|15248.12|9
1728363730000|2024-10-08 05:02:10|15328.12|15248.12|15328.65|15248.65|15328.65|15248.65|15327.35|15247.35|9
1728363740000|2024-10-08 05:02:20|15328.2|15248.2|15328.33|15248.33|15328.45|15248.45|15327.92|15247.92|10
1728363750000|2024-10-08 05:02:30|15328.13|15248.13|15328.58|15248.58|15328.58|15248.58|15328.06|15248.06|9
1728363760000|2024-10-08 05:02:40|15328.4|15248.4|15327.7|15247.7|15328.81|15248.81|15327.7|15247.7|9
1728363770000|2024-10-08 05:02:50|15327.84|15247.84|15327.33|15247.33|15327.84|15247.84|15327.33|15247.33|9
1728363780000|2024-10-08 05:03:00|15326.69|15246.69|15326.51|15246.51|15326.69|15246.69|15326.51|15246.51|10
1728363790000|2024-10-08 05:03:10|15325.25|15245.25|15322.85|15242.85|15325.25|15245.25|15322.85|15242.85|10
1728363800000|2024-10-08 05:03:20|15322.8|15242.8|15323.58|15243.58|15323.6|15243.6|15322.73|15242.73|9
1728363810000|2024-10-08 05:03:30|15323.26|15243.26|15323.29|15243.29|15323.83|15243.83|15323.26|15243.26|10
1728363820000|2024-10-08 05:03:40|15323.66|15243.66|15322.43|15242.43|15323.67|15243.67|15322.43|15242.43|10
1728363830000|2024-10-08 05:03:50|15322.4|15242.4|15319.9|15239.9|15322.4|15242.4|15319.57|15239.57|10
1728363840000|2024-10-08 05:04:00|15319.69|15239.69|15315.43|15235.43|15319.69|15239.69|15315.43|15235.43|10
1728363850000|2024-10-08 05:04:10|15315.45|15235.45|15315.67|15235.67|15316.53|15236.53|15315.35|15235.35|10
1728363860000|2024-10-08 05:04:20|15315.88|15235.88|15315.54|15235.54|15315.88|15235.88|15315.53|15235.53|8
1728363870000|2024-10-08 05:04:30|15315.09|15235.09|15314.62|15234.62|15315.25|15235.25|15314.62|15234.62|10
1728363880000|2024-10-08 05:04:40|15314.56|15234.56|15314.51|15234.51|15314.96|15234.96|15314.48|15234.48|9
1728363890000|2024-10-08 05:04:50|15314.62|15234.62|15312.95|15232.95|15314.79|15234.79|15312.92|15232.92|9
1728363900000|2024-10-08 05:05:00|15312.94|15232.94|15311.07|15231.07|15313.33|15233.33|15311.07|15231.07|10
1728363910000|2024-10-08 05:05:10|15310.9|15230.9|15311.14|15231.14|15311.14|15231.14|15310.62|15230.62|9
1728363920000|2024-10-08 05:05:20|15311.2|15231.2|15311.5|15231.5|15311.71|15231.71|15311.11|15231.11|10
1728363930000|2024-10-08 05:05:30|15311.48|15231.48|15306.22|15226.22|15311.52|15231.52|15306.22|15226.22|10
1728363940000|2024-10-08 05:05:40|15307|15227|15305.07|15225.07|15307|15227|15305.07|15225.07|10
1728363950000|2024-10-08 05:05:50|15305.1|15225.1|15305.04|15225.04|15305.92|15225.92|15304.88|15224.88|9
1728363960000|2024-10-08 05:06:00|15305.02|15225.02|15306.41|15226.41|15306.41|15226.41|15305.02|15225.02|10
1728363970000|2024-10-08 05:06:10|15306.1|15226.1|15307.48|15227.48|15307.48|15227.48|15306.1|15226.1|10
1728363980000|2024-10-08 05:06:20|15307.22|15227.22|15306.67|15226.67|15307.7|15227.7|15306.61|15226.61|10
1728363990000|2024-10-08 05:06:30|15307|15227|15305.84|15225.84|15307.02|15227.02|15305.84|15225.84|8
1728364000000|2024-10-08 05:06:40|15305.75|15225.75|15305.2|15225.2|15305.75|15225.75|15305.2|15225.2|10
1728364010000|2024-10-08 05:06:50|15305.21|15225.21|15304.7|15224.7|15305.24|15225.24|15304.7|15224.7|6
1728364020000|2024-10-08 05:07:00|15304.66|15224.66|15303.13|15223.13|15304.66|15224.66|15302.77|15222.77|9
1728364030000|2024-10-08 05:07:10|15302.89|15222.89|15303.51|15223.51|15303.54|15223.54|15302.89|15222.89|9
1728364040000|2024-10-08 05:07:20|15303.5|15223.5|15303.61|15223.61|15303.8|15223.8|15303.48|15223.48|9
1728364050000|2024-10-08 05:07:30|15303.17|15223.17|15302.45|15222.45|15303.84|15223.84|15302.45|15222.45|10
1728364060000|2024-10-08 05:07:40|15301.01|15221.01|15301.97|15221.97|15301.97|15221.97|15301.01|15221.01|10
1728364070000|2024-10-08 05:07:50|15301.93|15221.93|15300.54|15220.54|15302.03|15222.03|15300.24|15220.24|9
1728364080000|2024-10-08 05:08:00|15300.53|15220.53|15299.01|15219.01|15300.53|15220.53|15298.77|15218.77|10
1728364090000|2024-10-08 05:08:10|15299.03|15219.03|15299.72|15219.72|15299.72|15219.72|15298.5|15218.5|9
1728364100000|2024-10-08 05:08:20|15299.19|15219.19|15297.07|15217.07|15299.19|15219.19|15296.82|15216.82|9
1728364110000|2024-10-08 05:08:30|15297.08|15217.08|15295.7|15215.7|15297.09|15217.09|15295.69|15215.69|10
1728364120000|2024-10-08 05:08:40|15295.9|15215.9|15295.96|15215.96|15296.12|15216.12|15295.46|15215.46|8
1728364130000|2024-10-08 05:08:50|15295.82|15215.82|15295.91|15215.91|15296.77|15216.77|15295.82|15215.82|9
1728364140000|2024-10-08 05:09:00|15296.01|15216.01|15296.75|15216.75|15296.75|15216.75|15296.01|15216.01|10
1728364150000|2024-10-08 05:09:10|15296.79|15216.79|15295.51|15215.51|15296.88|15216.88|15295.51|15215.51|10
1728364160000|2024-10-08 05:09:20|15295.54|15215.54|15293.89|15213.89|15295.54|15215.54|15293.67|15213.67|10
1728364170000|2024-10-08 05:09:30|15293.87|15213.87|15294.98|15214.98|15294.98|15214.98|15293.82|15213.82|9
1728364180000|2024-10-08 05:09:40|15294.9|15214.9|15295.01|15215.01|15295.01|15215.01|15294.52|15214.52|9
1728364190000|2024-10-08 05:09:50|15295.02|15215.02|15295.26|15215.26|15295.43|15215.43|15295.02|15215.02|10
1728364200000|2024-10-08 05:10:00|15295.25|15215.25|15295.56|15215.56|15295.63|15215.63|15294.88|15214.88|8
1728364210000|2024-10-08 05:10:10|15295.59|15215.59|15295.63|15215.63|15295.65|15215.65|15295.12|15215.12|8
1728364220000|2024-10-08 05:10:20|15295.64|15215.64|15296.11|15216.11|15296.23|15216.23|15295.36|15215.36|9
1728364230000|2024-10-08 05:10:30|15295.79|15215.79|15295.06|15215.06|15295.82|15215.82|15295.06|15215.06|9
1728364240000|2024-10-08 05:10:40|15295.01|15215.01|15294.57|15214.57|15295.01|15215.01|15294.14|15214.14|9
1728364250000|2024-10-08 05:10:50|15294.59|15214.59|15294.03|15214.03|15294.59|15214.59|15294.01|15214.01|10
1728364260000|2024-10-08 05:11:00|15294.04|15214.04|15290.69|15210.69|15294.05|15214.05|15290.69|15210.69|8
1728364270000|2024-10-08 05:11:10|15290.64|15210.64|15290.74|15210.74|15290.85|15210.85|15290.51|15210.51|8
1728364280000|2024-10-08 05:11:20|15291.34|15211.34|15291.78|15211.78|15292.54|15212.54|15291.25|15211.25|9
1728364290000|2024-10-08 05:11:30|15292.29|15212.29|15293.13|15213.13|15293.13|15213.13|15292.29|15212.29|5
1728364300000|2024-10-08 05:11:40|15293.03|15213.03|15292.6|15212.6|15293.14|15213.14|15292.49|15212.49|10
1728364310000|2024-10-08 05:11:50|15292.58|15212.58|15293.3|15213.3|15293.39|15213.39|15292.46|15212.46|10
1728364320000|2024-10-08 05:12:00|15293.52|15213.52|15293.23|15213.23|15293.57|15213.57|15293.21|15213.21|8
1728364330000|2024-10-08 05:12:10|15293.25|15213.25|15293.11|15213.11|15293.43|15213.43|15292.97|15212.97|10
1728364340000|2024-10-08 05:12:20|15293.08|15213.08|15293.78|15213.78|15293.78|15213.78|15293.01|15213.01|10
1728364350000|2024-10-08 05:12:30|15293.81|15213.81|15292.85|15212.85|15293.81|15213.81|15292.44|15212.44|9
1728364360000|2024-10-08 05:12:40|15292.86|15212.86|15292.15|15212.15|15292.86|15212.86|15292.11|15212.11|9
1728364370000|2024-10-08 05:12:50|15291.97|15211.97|15290.42|15210.42|15291.97|15211.97|15290.42|15210.42|10
1728364380000|2024-10-08 05:13:00|15290.31|15210.31|15290.48|15210.48|15290.48|15210.48|15290.31|15210.31|9
1728364390000|2024-10-08 05:13:10|15290.79|15210.79|15292.46|15212.46|15292.47|15212.47|15290.79|15210.79|8
1728364400000|2024-10-08 05:13:20|15292.49|15212.49|15292.51|15212.51|15292.56|15212.56|15292.28|15212.28|8
1728364410000|2024-10-08 05:13:30|15291.77|15211.77|15292.51|15212.51|15292.51|15212.51|15291.77|15211.77|10
1728364420000|2024-10-08 05:13:40|15292.49|15212.49|15292.65|15212.65|15292.65|15212.65|15292.43|15212.43|9
1728364430000|2024-10-08 05:13:50|15292.68|15212.68|15292.88|15212.88|15293.15|15213.15|15292.26|15212.26|10
1728364440000|2024-10-08 05:14:00|15293.26|15213.26|15292.96|15212.96|15293.35|15213.35|15292.96|15212.96|9
1728364450000|2024-10-08 05:14:10|15293.15|15213.15|15293.46|15213.46|15293.47|15213.47|15292.71|15212.71|10
1728364460000|2024-10-08 05:14:20|15293.25|15213.25|15294.27|15214.27|15294.27|15214.27|15293.25|15213.25|8
1728364470000|2024-10-08 05:14:30|15293.3|15213.3|15293.08|15213.08|15293.95|15213.95|15293.08|15213.08|9
1728364480000|2024-10-08 05:14:40|15293.06|15213.06|15291.8|15211.8|15293.06|15213.06|15291.79|15211.79|9
1728364490000|2024-10-08 05:14:50|15291.81|15211.81|15292.12|15212.12|15292.17|15212.17|15291.81|15211.81|7
1728364500000|2024-10-08 05:15:00|15291.52|15211.52|15291.38|15211.38|15291.52|15211.52|15290.97|15210.97|7
1728364510000|2024-10-08 05:15:10|15291.52|15211.52|15290.4|15210.4|15291.99|15211.99|15290.4|15210.4|10
1728364520000|2024-10-08 05:15:20|15290.39|15210.39|15293.53|15213.53|15293.53|15213.53|15290.39|15210.39|9
1728364530000|2024-10-08 05:15:30|15293.52|15213.52|15291.82|15211.82|15293.52|15213.52|15291.43|15211.43|8
1728364540000|2024-10-08 05:15:40|15291.8|15211.8|15291.27|15211.27|15291.8|15211.8|15291.09|15211.09|6
1728364550000|2024-10-08 05:15:50|15291.3|15211.3|15290.49|15210.49|15291.52|15211.52|15290.49|15210.49|7
1728364560000|2024-10-08 05:16:00|15290.33|15210.33|15292.16|15212.16|15292.16|15212.16|15290.26|15210.26|8
1728364570000|2024-10-08 05:16:10|15292.21|15212.21|15292.72|15212.72|15293.09|15213.09|15292.21|15212.21|8
1728364580000|2024-10-08 05:16:20|15292.6|15212.6|15292.73|15212.73|15292.98|15212.98|15292.6|15212.6|7
1728364590000|2024-10-08 05:16:30|15292.68|15212.68|15292.95|15212.95|15292.95|15212.95|15291.89|15211.89|8
1728364600000|2024-10-08 05:16:40|15292.99|15212.99|15291.7|15211.7|15292.99|15212.99|15291.67|15211.67|9
1728364610000|2024-10-08 05:16:50|15291.71|15211.71|15293.15|15213.15|15293.16|15213.16|15291.71|15211.71|7
1728364620000|2024-10-08 05:17:00|15293.2|15213.2|15294.17|15214.17|15294.17|15214.17|15293.2|15213.2|10
1728364630000|2024-10-08 05:17:10|15294.2|15214.2|15294.82|15214.82|15294.82|15214.82|15294.2|15214.2|8
1728364640000|2024-10-08 05:17:20|15294.84|15214.84|15292.86|15212.86|15294.84|15214.84|15292.86|15212.86|7
1728364650000|2024-10-08 05:17:30|15292.87|15212.87|15291.77|15211.77|15293.18|15213.18|15291.77|15211.77|8
1728364660000|2024-10-08 05:17:40|15291.42|15211.42|15290.07|15210.07|15291.75|15211.75|15290.07|15210.07|10
1728364670000|2024-10-08 05:17:50|15290.2|15210.2|15288.47|15208.47|15290.2|15210.2|15287.78|15207.78|8
1728364680000|2024-10-08 05:18:00|15288.49|15208.49|15290.51|15210.51|15291.11|15211.11|15288.49|15208.49|8
1728364690000|2024-10-08 05:18:10|15290.48|15210.48|15289.82|15209.82|15290.48|15210.48|15289.69|15209.69|9
1728364700000|2024-10-08 05:18:20|15290.6|15210.6|15290.31|15210.31|15290.83|15210.83|15290.29|15210.29|7
1728364710000|2024-10-08 05:18:30|15290.06|15210.06|15288.89|15208.89|15290.06|15210.06|15288.89|15208.89|10
1728364720000|2024-10-08 05:18:40|15288.81|15208.81|15289.01|15209.01|15289.48|15209.48|15288.79|15208.79|10
1728364730000|2024-10-08 05:18:50|15289.52|15209.52|15291.45|15211.45|15291.45|15211.45|15289.52|15209.52|7
1728364740000|2024-10-08 05:19:00|15291.49|15211.49|15295.91|15215.91|15295.92|15215.92|15291.3|15211.3|10
1728364750000|2024-10-08 05:19:10|15295.93|15215.93|15297.71|15217.71|15298.15|15218.15|15295.93|15215.93|9
1728364760000|2024-10-08 05:19:20|15297.72|15217.72|15296.15|15216.15|15297.72|15217.72|15296.13|15216.13|9
1728364770000|2024-10-08 05:19:30|15296.17|15216.17|15296.22|15216.22|15296.43|15216.43|15296.17|15216.17|9
1728364780000|2024-10-08 05:19:40|15296.55|15216.55|15296.03|15216.03|15296.55|15216.55|15295.98|15215.98|6
1728364790000|2024-10-08 05:19:50|15296.37|15216.37|15296.1|15216.1|15296.72|15216.72|15296.1|15216.1|7
1728364800000|2024-10-08 05:20:00|15295.86|15215.86|15296.18|15216.18|15296.19|15216.19|15295.86|15215.86|8
1728364810000|2024-10-08 05:20:10|15296.17|15216.17|15293.58|15213.58|15296.17|15216.17|15293.58|15213.58|9
1728364820000|2024-10-08 05:20:20|15293.56|15213.56|15293.09|15213.09|15293.56|15213.56|15293.09|15213.09|6
1728364830000|2024-10-08 05:20:30|15293.08|15213.08|15292.81|15212.81|15293.24|15213.24|15292.63|15212.63|9
1728364840000|2024-10-08 05:20:40|15292.84|15212.84|15292.16|15212.16|15292.86|15212.86|15292.16|15212.16|9
1728364850000|2024-10-08 05:20:50|15291.6|15211.6|15291.47|15211.47|15292.25|15212.25|15291.47|15211.47|9
1728364860000|2024-10-08 05:21:00|15291.48|15211.48|15291.47|15211.47|15291.51|15211.51|15291.47|15211.47|5
1728364870000|2024-10-08 05:21:10|15291.5|15211.5|15292.38|15212.38|15292.38|15212.38|15291.5|15211.5|8
1728364880000|2024-10-08 05:21:20|15292.43|15212.43|15293|15213|15293.7|15213.7|15292.41|15212.41|9
1728364890000|2024-10-08 05:21:30|15293.5|15213.5|15293.63|15213.63|15293.68|15213.68|15293.33|15213.33|8
1728364900000|2024-10-08 05:21:40|15293.59|15213.59|15289.51|15209.51|15293.59|15213.59|15289.48|15209.48|10
1728364910000|2024-10-08 05:21:50|15289.34|15209.34|15283.52|15203.52|15289.34|15209.34|15283.52|15203.52|10
1728364920000|2024-10-08 05:22:00|15283.68|15203.68|15283.69|15203.69|15283.91|15203.91|15283.31|15203.31|10
1728364930000|2024-10-08 05:22:10|15283.66|15203.66|15284.19|15204.19|15284.28|15204.28|15283.66|15203.66|9
1728364940000|2024-10-08 05:22:20|15282.93|15202.93|15284.75|15204.75|15284.86|15204.86|15282.93|15202.93|8
1728364950000|2024-10-08 05:22:30|15284.86|15204.86|15284.66|15204.66|15284.93|15204.93|15284.56|15204.56|7
1728364960000|2024-10-08 05:22:40|15284.65|15204.65|15284.6|15204.6|15284.66|15204.66|15284.3|15204.3|7
1728364970000|2024-10-08 05:22:50|15284.62|15204.62|15284.47|15204.47|15284.97|15204.97|15284.38|15204.38|6
1728364980000|2024-10-08 05:23:00|15284.5|15204.5|15280.79|15200.79|15284.5|15204.5|15280.41|15200.41|9
1728364990000|2024-10-08 05:23:10|15280.96|15200.96|15279.9|15199.9|15280.96|15200.96|15279.9|15199.9|9
1728365000000|2024-10-08 05:23:20|15279.85|15199.85|15279|15199|15279.85|15199.85|15279|15199|7
1728365010000|2024-10-08 05:23:30|15278.95|15198.95|15272.16|15192.16|15278.96|15198.96|15272.16|15192.16|10
1728365020000|2024-10-08 05:23:40|15272.57|15192.57|15271.94|15191.94|15272.58|15192.58|15271.94|15191.94|9
1728365030000|2024-10-08 05:23:50|15271.96|15191.96|15268.37|15188.37|15271.96|15191.96|15268.37|15188.37|10
1728365040000|2024-10-08 05:24:00|15267.85|15187.85|15267.8|15187.8|15268.38|15188.38|15267.8|15187.8|10
1728365050000|2024-10-08 05:24:10|15267.56|15187.56|15265.82|15185.82|15267.56|15187.56|15265.64|15185.64|8
1728365060000|2024-10-08 05:24:20|15265.37|15185.37|15267.08|15187.08|15267.7|15187.7|15265.37|15185.37|9
1728365070000|2024-10-08 05:24:30|15267.1|15187.1|15263.04|15183.04|15267.1|15187.1|15263.01|15183.01|10
1728365080000|2024-10-08 05:24:40|15262.12|15182.12|15261.9|15181.9|15262.12|15182.12|15261.9|15181.9|8
1728365090000|2024-10-08 05:24:50|15261.93|15181.93|15261.18|15181.18|15261.93|15181.93|15261.06|15181.06|8
1728365100000|2024-10-08 05:25:00|15261.15|15181.15|15260.71|15180.71|15261.2|15181.2|15260.71|15180.71|8
1728365110000|2024-10-08 05:25:10|15261.56|15181.56|15261.67|15181.67|15262.08|15182.08|15261.56|15181.56|7
1728365120000|2024-10-08 05:25:20|15261.7|15181.7|15261.82|15181.82|15261.82|15181.82|15261.49|15181.49|8
1728365130000|2024-10-08 05:25:30|15261.75|15181.75|15261.71|15181.71|15261.78|15181.78|15261.56|15181.56|7
1728365140000|2024-10-08 05:25:40|15261.55|15181.55|15260.56|15180.56|15261.72|15181.72|15260.46|15180.46|10
1728365150000|2024-10-08 05:25:50|15261.16|15181.16|15259.51|15179.51|15261.16|15181.16|15259.51|15179.51|9
1728365160000|2024-10-08 05:26:00|15259.8|15179.8|15260.59|15180.59|15261.13|15181.13|15259.54|15179.54|10
1728365170000|2024-10-08 05:26:10|15260.4|15180.4|15259.78|15179.78|15260.4|15180.4|15259.78|15179.78|8
1728365180000|2024-10-08 05:26:20|15259.74|15179.74|15258.44|15178.44|15260.08|15180.08|15258.32|15178.32|10
1728365190000|2024-10-08 05:26:30|15258.51|15178.51|15256|15176|15258.51|15178.51|15255.97|15175.97|10
1728365200000|2024-10-08 05:26:40|15256.54|15176.54|15255.28|15175.28|15256.67|15176.67|15255.28|15175.28|8
1728365210000|2024-10-08 05:26:50|15255.42|15175.42|15257.06|15177.06|15257.06|15177.06|15255.35|15175.35|10
1728365220000|2024-10-08 05:27:00|15256.26|15176.26|15255.98|15175.98|15256.26|15176.26|15255.98|15175.98|8
1728365230000|2024-10-08 05:27:10|15255.89|15175.89|15255.57|15175.57|15256.1|15176.1|15255.57|15175.57|8
1728365240000|2024-10-08 05:27:20|15255.47|15175.47|15254.35|15174.35|15255.47|15175.47|15254.35|15174.35|9
1728365250000|2024-10-08 05:27:30|15254.71|15174.71|15253.02|15173.02|15254.71|15174.71|15253.02|15173.02|8
1728365260000|2024-10-08 05:27:40|15251.39|15171.39|15251.22|15171.22|15251.77|15171.77|15251.12|15171.12|10
1728365270000|2024-10-08 05:27:50|15250.99|15170.99|15250.53|15170.53|15250.99|15170.99|15249.71|15169.71|10
1728365280000|2024-10-08 05:28:00|15250.07|15170.07|15250.43|15170.43|15251.08|15171.08|15249.93|15169.93|10
1728365290000|2024-10-08 05:28:10|15250.75|15170.75|15251.56|15171.56|15251.56|15171.56|15250.46|15170.46|10
1728365300000|2024-10-08 05:28:20|15251.57|15171.57|15251.5|15171.5|15251.6|15171.6|15251.08|15171.08|10
1728365310000|2024-10-08 05:28:30|15251.52|15171.52|15251.58|15171.58|15252.22|15172.22|15251.52|15171.52|8
1728365320000|2024-10-08 05:28:40|15251.57|15171.57|15251.39|15171.39|15252.34|15172.34|15251.01|15171.01|6
1728365330000|2024-10-08 05:28:50|15251.4|15171.4|15251.95|15171.95|15252.51|15172.51|15251.4|15171.4|9
1728365340000|2024-10-08 05:29:00|15251.99|15171.99|15252.55|15172.55|15253.47|15173.47|15251.99|15171.99|10
1728365350000|2024-10-08 05:29:10|15250.14|15170.14|15250.46|15170.46|15251.16|15171.16|15250.14|15170.14|9
1728365360000|2024-10-08 05:29:20|15250.45|15170.45|15249.8|15169.8|15250.45|15170.45|15249.71|15169.71|10
1728365370000|2024-10-08 05:29:30|15249.87|15169.87|15249.55|15169.55|15249.87|15169.87|15249.2|15169.2|8
1728365380000|2024-10-08 05:29:40|15249.53|15169.53|15249.6|15169.6|15249.96|15169.96|15249.53|15169.53|10
1728365390000|2024-10-08 05:29:50|15249.43|15169.43|15248.85|15168.85|15249.43|15169.43|15248.77|15168.77|8
1728365400000|2024-10-08 05:30:00|15248.84|15168.84|15250.46|15170.46|15251.68|15171.68|15248.75|15168.75|9
1728365410000|2024-10-08 05:30:10|15250.33|15170.33|15249.42|15169.42|15250.53|15170.53|15249.17|15169.17|10
1728365420000|2024-10-08 05:30:20|15249.28|15169.28|15254.51|15174.51|15254.56|15174.56|15249.23|15169.23|10
1728365430000|2024-10-08 05:30:30|15254.33|15174.33|15252.73|15172.73|15254.45|15174.45|15252.73|15172.73|9
1728365440000|2024-10-08 05:30:40|15252.74|15172.74|15255.32|15175.32|15255.32|15175.32|15252.08|15172.08|9
1728365450000|2024-10-08 05:30:50|15256.01|15176.01|15256.14|15176.14|15256.99|15176.99|15255.99|15175.99|9
1728365460000|2024-10-08 05:31:00|15255.79|15175.79|15257.01|15177.01|15257.22|15177.22|15255.79|15175.79|10
1728365470000|2024-10-08 05:31:10|15257.21|15177.21|15256.24|15176.24|15257.22|15177.22|15256.24|15176.24|10
1728365480000|2024-10-08 05:31:20|15256|15176|15255.62|15175.62|15256.15|15176.15|15255.61|15175.61|9
1728365490000|2024-10-08 05:31:30|15255.64|15175.64|15254.5|15174.5|15255.71|15175.71|15253.89|15173.89|9
1728365500000|2024-10-08 05:31:40|15254.55|15174.55|15254.57|15174.57|15254.65|15174.65|15254.55|15174.55|6
1728365510000|2024-10-08 05:31:50|15254.56|15174.56|15253.92|15173.92|15254.56|15174.56|15253.37|15173.37|7
1728365520000|2024-10-08 05:32:00|15254|15174|15253.03|15173.03|15254.81|15174.81|15252.33|15172.33|10
1728365530000|2024-10-08 05:32:10|15252.3|15172.3|15255.86|15175.86|15255.86|15175.86|15252.3|15172.3|10
1728365540000|2024-10-08 05:32:20|15255.65|15175.65|15256.09|15176.09|15256.26|15176.26|15255.05|15175.05|9
1728365550000|2024-10-08 05:32:30|15255.84|15175.84|15253.86|15173.86|15255.84|15175.84|15253.86|15173.86|10
1728365560000|2024-10-08 05:32:40|15254.36|15174.36|15254.77|15174.77|15255.12|15175.12|15254.36|15174.36|8
1728365570000|2024-10-08 05:32:50|15254.85|15174.85|15254.33|15174.33|15254.85|15174.85|15254.23|15174.23|8
1728365580000|2024-10-08 05:33:00|15254.46|15174.46|15254.92|15174.92|15254.92|15174.92|15253.46|15173.46|10
1728365590000|2024-10-08 05:33:10|15254.86|15174.86|15253.29|15173.29|15254.86|15174.86|15253.24|15173.24|10
1728365600000|2024-10-08 05:33:20|15252.99|15172.99|15252.53|15172.53|15253.18|15173.18|15252.43|15172.43|10
1728365610000|2024-10-08 05:33:30|15251.38|15171.38|15249.99|15169.99|15251.38|15171.38|15249.99|15169.99|10
1728365620000|2024-10-08 05:33:40|15250.57|15170.57|15249.76|15169.76|15250.57|15170.57|15249.75|15169.75|9
1728365630000|2024-10-08 05:33:50|15250.14|15170.14|15249.47|15169.47|15250.35|15170.35|15249.45|15169.45|10
1728365640000|2024-10-08 05:34:00|15249.31|15169.31|15247.36|15167.36|15249.31|15169.31|15247.36|15167.36|10
1728365650000|2024-10-08 05:34:10|15247.35|15167.35|15248.45|15168.45|15248.45|15168.45|15247.31|15167.31|10
1728365660000|2024-10-08 05:34:20|15248.55|15168.55|15250.18|15170.18|15250.71|15170.71|15248.55|15168.55|9
1728365670000|2024-10-08 05:34:30|15250.03|15170.03|15249.62|15169.62|15250.03|15170.03|15249.62|15169.62|8
1728365680000|2024-10-08 05:34:40|15249.6|15169.6|15249.29|15169.29|15249.9|15169.9|15249.29|15169.29|7
1728365690000|2024-10-08 05:34:50|15249.28|15169.28|15249.14|15169.14|15249.3|15169.3|15249.13|15169.13|9
1728365700000|2024-10-08 05:35:00|15249.67|15169.67|15249.66|15169.66|15249.68|15169.68|15249.38|15169.38|7
1728365710000|2024-10-08 05:35:10|15249.68|15169.68|15247.56|15167.56|15249.79|15169.79|15247.54|15167.54|10
1728365720000|2024-10-08 05:35:20|15247.51|15167.51|15246.84|15166.84|15247.51|15167.51|15246.84|15166.84|8
1728365730000|2024-10-08 05:35:30|15246.86|15166.86|15244.86|15164.86|15246.86|15166.86|15244.85|15164.85|9
1728365740000|2024-10-08 05:35:40|15244.84|15164.84|15244.47|15164.47|15244.86|15164.86|15243.79|15163.79|9
1728365750000|2024-10-08 05:35:50|15244.23|15164.23|15242.61|15162.61|15244.23|15164.23|15242.61|15162.61|9
1728365760000|2024-10-08 05:36:00|15242.64|15162.64|15247.05|15167.05|15247.05|15167.05|15242.57|15162.57|9
1728365770000|2024-10-08 05:36:10|15247.25|15167.25|15249.71|15169.71|15249.71|15169.71|15247.25|15167.25|9
1728365780000|2024-10-08 05:36:20|15250.16|15170.16|15249.5|15169.5|15250.52|15170.52|15249.5|15169.5|8
1728365790000|2024-10-08 05:36:30|15249.42|15169.42|15249.02|15169.02|15249.51|15169.51|15248.98|15168.98|9
1728365800000|2024-10-08 05:36:40|15249.03|15169.03|15248.55|15168.55|15249.22|15169.22|15248.55|15168.55|8
1728365810000|2024-10-08 05:36:50|15248.54|15168.54|15248.34|15168.34|15248.61|15168.61|15248.14|15168.14|10
1728365820000|2024-10-08 05:37:00|15248.35|15168.35|15250.07|15170.07|15250.36|15170.36|15248.35|15168.35|10
1728365830000|2024-10-08 05:37:10|15250.08|15170.08|15252.04|15172.04|15252.25|15172.25|15250.08|15170.08|10
1728365840000|2024-10-08 05:37:20|15251.97|15171.97|15252.54|15172.54|15252.76|15172.76|15251.97|15171.97|10
1728365850000|2024-10-08 05:37:30|15253.14|15173.14|15252.76|15172.76|15253.16|15173.16|15252.25|15172.25|10
1728365860000|2024-10-08 05:37:40|15252.96|15172.96|15252.41|15172.41|15252.96|15172.96|15252.32|15172.32|9
1728365870000|2024-10-08 05:37:50|15252.47|15172.47|15252.17|15172.17|15252.49|15172.49|15251.69|15171.69|10
1728365880000|2024-10-08 05:38:00|15252.12|15172.12|15250.67|15170.67|15252.17|15172.17|15250.48|15170.48|9
1728365890000|2024-10-08 05:38:10|15250.64|15170.64|15250.2|15170.2|15251.01|15171.01|15250.2|15170.2|10
1728365900000|2024-10-08 05:38:20|15250.62|15170.62|15252.23|15172.23|15252.23|15172.23|15250.47|15170.47|8
1728365910000|2024-10-08 05:38:30|15252.29|15172.29|15252.39|15172.39|15252.39|15172.39|15252.29|15172.29|7
1728365920000|2024-10-08 05:38:40|15252.38|15172.38|15251.09|15171.09|15252.38|15172.38|15251.09|15171.09|8
1728365930000|2024-10-08 05:38:50|15251.07|15171.07|15250.91|15170.91|15251.07|15171.07|15250.91|15170.91|8
1728365940000|2024-10-08 05:39:00|15250.92|15170.92|15251.2|15171.2|15251.23|15171.23|15250.92|15170.92|9
1728365950000|2024-10-08 05:39:10|15251.02|15171.02|15250.98|15170.98|15251.09|15171.09|15250.67|15170.67|10
1728365960000|2024-10-08 05:39:20|15250.97|15170.97|15248.29|15168.29|15250.97|15170.97|15248.29|15168.29|10
1728365970000|2024-10-08 05:39:30|15248.12|15168.12|15248.57|15168.57|15248.58|15168.58|15247.76|15167.76|8
1728365980000|2024-10-08 05:39:40|15248.58|15168.58|15248.32|15168.32|15248.58|15168.58|15248.11|15168.11|7
1728365990000|2024-10-08 05:39:50|15248.06|15168.06|15248.68|15168.68|15248.69|15168.69|15248.06|15168.06|9
1728366000000|2024-10-08 05:40:00|15248.39|15168.39|15249.73|15169.73|15249.73|15169.73|15248.39|15168.39|9
1728366010000|2024-10-08 05:40:10|15249.78|15169.78|15250.25|15170.25|15250.38|15170.38|15249.57|15169.57|10
1728366020000|2024-10-08 05:40:20|15250.19|15170.19|15250.48|15170.48|15250.48|15170.48|15249.82|15169.82|9
1728366030000|2024-10-08 05:40:30|15250.52|15170.52|15250.32|15170.32|15251.02|15171.02|15249.87|15169.87|10
1728366040000|2024-10-08 05:40:40|15250.41|15170.41|15249.49|15169.49|15250.43|15170.43|15249.49|15169.49|10
1728366050000|2024-10-08 05:40:50|15249.61|15169.61|15249.46|15169.46|15249.61|15169.61|15249.46|15169.46|7
1728366060000|2024-10-08 05:41:00|15249.49|15169.49|15249.48|15169.48|15249.56|15169.56|15249.39|15169.39|8
1728366070000|2024-10-08 05:41:10|15249.47|15169.47|15249.12|15169.12|15249.47|15169.47|15249.04|15169.04|8
1728366080000|2024-10-08 05:41:20|15249.06|15169.06|15250.52|15170.52|15250.52|15170.52|15249.06|15169.06|9
1728366090000|2024-10-08 05:41:30|15250.99|15170.99|15252.42|15172.42|15252.43|15172.43|15250.99|15170.99|8
1728366100000|2024-10-08 05:41:40|15252.49|15172.49|15252.35|15172.35|15253.08|15173.08|15252.35|15172.35|8
1728366110000|2024-10-08 05:41:50|15252.36|15172.36|15251.93|15171.93|15252.36|15172.36|15251.87|15171.87|9
1728366120000|2024-10-08 05:42:00|15252.44|15172.44|15255.04|15175.04|15255.04|15175.04|15252.44|15172.44|8
1728366130000|2024-10-08 05:42:10|15255.03|15175.03|15254.25|15174.25|15255.03|15175.03|15254.23|15174.23|7
1728366140000|2024-10-08 05:42:20|15254.26|15174.26|15255.95|15175.95|15255.95|15175.95|15254.26|15174.26|10
1728366150000|2024-10-08 05:42:30|15255.58|15175.58|15255.57|15175.57|15255.59|15175.59|15255.52|15175.52|6
1728366160000|2024-10-08 05:42:40|15255.52|15175.52|15255.53|15175.53|15255.53|15175.53|15255.14|15175.14|7
1728366170000|2024-10-08 05:42:50|15256.04|15176.04|15256.14|15176.14|15256.39|15176.39|15256|15176|8
1728366180000|2024-10-08 05:43:00|15256.12|15176.12|15256.59|15176.59|15256.63|15176.63|15255.81|15175.81|9
1728366190000|2024-10-08 05:43:10|15256.61|15176.61|15256.28|15176.28|15256.68|15176.68|15256.28|15176.28|8
1728366200000|2024-10-08 05:43:20|15256.27|15176.27|15256.23|15176.23|15256.27|15176.27|15256|15176|7
1728366210000|2024-10-08 05:43:30|15256.18|15176.18|15256.07|15176.07|15256.24|15176.24|15256.01|15176.01|8
1728366220000|2024-10-08 05:43:40|15256.06|15176.06|15255.96|15175.96|15256.06|15176.06|15255.96|15175.96|6
1728366230000|2024-10-08 05:43:50|15255.59|15175.59|15255.81|15175.81|15255.85|15175.85|15255.59|15175.59|9
1728366240000|2024-10-08 05:44:00|15255.8|15175.8|15255.55|15175.55|15255.8|15175.8|15255.55|15175.55|5
1728366250000|2024-10-08 05:44:10|15255.25|15175.25|15254.63|15174.63|15255.25|15175.25|15254.63|15174.63|6
1728366260000|2024-10-08 05:44:20|15254.88|15174.88|15254.38|15174.38|15255.29|15175.29|15254.38|15174.38|9
1728366270000|2024-10-08 05:44:30|15254.15|15174.15|15254.3|15174.3|15254.31|15174.31|15253.94|15173.94|9
1728366280000|2024-10-08 05:44:40|15254.31|15174.31|15254.27|15174.27|15254.31|15174.31|15254.27|15174.27|5
1728366290000|2024-10-08 05:44:50|15254.28|15174.28|15254.24|15174.24|15254.41|15174.41|15254.01|15174.01|8
1728366300000|2024-10-08 05:45:00|15254.23|15174.23|15255.78|15175.78|15255.78|15175.78|15254.23|15174.23|10
1728366310000|2024-10-08 05:45:10|15255.27|15175.27|15253.92|15173.92|15255.28|15175.28|15253.92|15173.92|8
1728366320000|2024-10-08 05:45:20|15253.88|15173.88|15253.81|15173.81|15254.4|15174.4|15253.65|15173.65|10
1728366330000|2024-10-08 05:45:30|15253.77|15173.77|15253.93|15173.93|15253.99|15173.99|15253.37|15173.37|9
1728366340000|2024-10-08 05:45:40|15253.9|15173.9|15252.66|15172.66|15254.01|15174.01|15252.6|15172.6|9
1728366350000|2024-10-08 05:45:50|15252.83|15172.83|15252.65|15172.65|15252.83|15172.83|15252.65|15172.65|8
1728366360000|2024-10-08 05:46:00|15252.62|15172.62|15253.89|15173.89|15253.89|15173.89|15252.62|15172.62|8
1728366370000|2024-10-08 05:46:10|15253.8|15173.8|15252.9|15172.9|15253.8|15173.8|15251.75|15171.75|10
1728366380000|2024-10-08 05:46:20|15253.52|15173.52|15255.39|15175.39|15255.39|15175.39|15253.18|15173.18|10
1728366390000|2024-10-08 05:46:30|15256.36|15176.36|15255.46|15175.46|15257.36|15177.36|15255.46|15175.46|10
1728366400000|2024-10-08 05:46:40|15255.42|15175.42|15254.79|15174.79|15255.42|15175.42|15254.63|15174.63|8
1728366410000|2024-10-08 05:46:50|15255.19|15175.19|15255.41|15175.41|15255.41|15175.41|15255.18|15175.18|7
1728366420000|2024-10-08 05:47:00|15255.39|15175.39|15253.41|15173.41|15255.39|15175.39|15253.41|15173.41|9
1728366430000|2024-10-08 05:47:10|15252.98|15172.98|15252.54|15172.54|15252.98|15172.98|15252.48|15172.48|8
1728366440000|2024-10-08 05:47:20|15252.52|15172.52|15252.59|15172.59|15252.59|15172.59|15252.46|15172.46|8
1728366450000|2024-10-08 05:47:30|15252.6|15172.6|15255.54|15175.54|15255.54|15175.54|15252.6|15172.6|10
1728366460000|2024-10-08 05:47:40|15255.6|15175.6|15256.91|15176.91|15257.4|15177.4|15255.6|15175.6|10
1728366470000|2024-10-08 05:47:50|15256.9|15176.9|15255.16|15175.16|15256.9|15176.9|15255.12|15175.12|10
1728366480000|2024-10-08 05:48:00|15254.89|15174.89|15255.89|15175.89|15255.89|15175.89|15254.84|15174.84|9
1728366490000|2024-10-08 05:48:10|15256.46|15176.46|15256.56|15176.56|15256.56|15176.56|15256.29|15176.29|9
1728366500000|2024-10-08 05:48:20|15256.62|15176.62|15256.97|15176.97|15256.97|15176.97|15256.62|15176.62|10
1728366510000|2024-10-08 05:48:30|15256.98|15176.98|15255.28|15175.28|15256.98|15176.98|15255.28|15175.28|8
1728366520000|2024-10-08 05:48:40|15255.23|15175.23|15254.12|15174.12|15255.23|15175.23|15254.09|15174.09|9
1728366530000|2024-10-08 05:48:50|15254.1|15174.1|15253.85|15173.85|15254.1|15174.1|15253.85|15173.85|8
1728366540000|2024-10-08 05:49:00|15253.82|15173.82|15254.03|15174.03|15254.03|15174.03|15253.75|15173.75|6
1728366550000|2024-10-08 05:49:10|15254.38|15174.38|15256.65|15176.65|15256.65|15176.65|15253.83|15173.83|10
1728366560000|2024-10-08 05:49:20|15256.73|15176.73|15257.35|15177.35|15257.39|15177.39|15256.73|15176.73|8
1728366570000|2024-10-08 05:49:30|15257.3|15177.3|15258.09|15178.09|15258.15|15178.15|15256.99|15176.99|9
1728366580000|2024-10-08 05:49:40|15257.74|15177.74|15256.65|15176.65|15257.74|15177.74|15256.65|15176.65|9
1728366590000|2024-10-08 05:49:50|15256.64|15176.64|15255.62|15175.62|15256.64|15176.64|15255.18|15175.18|8
1728366600000|2024-10-08 05:50:00|15255.63|15175.63|15255.46|15175.46|15255.65|15175.65|15255.46|15175.46|8
1728366610000|2024-10-08 05:50:10|15255.49|15175.49|15255.77|15175.77|15255.77|15175.77|15255.4|15175.4|9
1728366620000|2024-10-08 05:50:20|15255.75|15175.75|15256.47|15176.47|15256.47|15176.47|15255.75|15175.75|10
1728366630000|2024-10-08 05:50:30|15256.54|15176.54|15256.95|15176.95|15257.18|15177.18|15256.54|15176.54|9
1728366640000|2024-10-08 05:50:40|15257|15177|15258.7|15178.7|15258.74|15178.74|15257|15177|9
1728366650000|2024-10-08 05:50:50|15258.68|15178.68|15257.13|15177.13|15258.79|15178.79|15257.12|15177.12|9
1728366660000|2024-10-08 05:51:00|15256.65|15176.65|15256.87|15176.87|15257|15177|15256.41|15176.41|8
1728366670000|2024-10-08 05:51:10|15256.84|15176.84|15255.98|15175.98|15256.84|15176.84|15255.98|15175.98|7
1728366680000|2024-10-08 05:51:20|15255.94|15175.94|15253.22|15173.22|15255.94|15175.94|15253.22|15173.22|10
1728366690000|2024-10-08 05:51:30|15253.67|15173.67|15253.7|15173.7|15253.92|15173.92|15253.39|15173.39|9
1728366700000|2024-10-08 05:51:40|15254.01|15174.01|15254|15174|15254.23|15174.23|15253.99|15173.99|10
1728366710000|2024-10-08 05:51:50|15253.99|15173.99|15253.85|15173.85|15253.99|15173.99|15253.76|15173.76|6
1728366720000|2024-10-08 05:52:00|15253.84|15173.84|15253.87|15173.87|15253.92|15173.92|15253.19|15173.19|8
1728366730000|2024-10-08 05:52:10|15253.36|15173.36|15252.39|15172.39|15253.36|15173.36|15252.39|15172.39|9
1728366740000|2024-10-08 05:52:20|15252.38|15172.38|15249.74|15169.74|15252.38|15172.38|15249.74|15169.74|8
1728366750000|2024-10-08 05:52:30|15246.78|15166.78|15246.32|15166.32|15247.01|15167.01|15246.31|15166.31|10
1728366760000|2024-10-08 05:52:40|15247.04|15167.04|15247.13|15167.13|15247.2|15167.2|15247.01|15167.01|8
1728366770000|2024-10-08 05:52:50|15247.03|15167.03|15246.49|15166.49|15247.03|15167.03|15246.2|15166.2|9
1728366780000|2024-10-08 05:53:00|15246.27|15166.27|15246.15|15166.15|15246.31|15166.31|15246.12|15166.12|9
1728366790000|2024-10-08 05:53:10|15246.41|15166.41|15245.14|15165.14|15246.41|15166.41|15244.96|15164.96|10
1728366800000|2024-10-08 05:53:20|15245.17|15165.17|15244.64|15164.64|15245.21|15165.21|15244.37|15164.37|9
1728366810000|2024-10-08 05:53:30|15244.66|15164.66|15240.24|15160.24|15244.66|15164.66|15240.24|15160.24|10
1728366820000|2024-10-08 05:53:40|15240.34|15160.34|15238.95|15158.95|15240.34|15160.34|15238.84|15158.84|9
1728366830000|2024-10-08 05:53:50|15239.05|15159.05|15239.23|15159.23|15239.23|15159.23|15238.52|15158.52|10
1728366840000|2024-10-08 05:54:00|15239.36|15159.36|15239.78|15159.78|15239.98|15159.98|15239.14|15159.14|10
1728366850000|2024-10-08 05:54:10|15239.82|15159.82|15239.84|15159.84|15239.85|15159.85|15239.79|15159.79|8
1728366860000|2024-10-08 05:54:20|15239.99|15159.99|15237.95|15157.95|15239.99|15159.99|15237.95|15157.95|10
1728366870000|2024-10-08 05:54:30|15237.77|15157.77|15237.67|15157.67|15237.77|15157.77|15237.57|15157.57|9
1728366880000|2024-10-08 05:54:40|15237.73|15157.73|15237.06|15157.06|15237.78|15157.78|15237.06|15157.06|9
1728366890000|2024-10-08 05:54:50|15237.03|15157.03|15235.95|15155.95|15237.12|15157.12|15235.95|15155.95|10
1728366900000|2024-10-08 05:55:00|15235.94|15155.94|15231.73|15151.73|15235.94|15155.94|15231.7|15151.7|10
1728366910000|2024-10-08 05:55:10|15231.81|15151.81|15229.45|15149.45|15232.2|15152.2|15229|15149|10
1728366920000|2024-10-08 05:55:20|15229.54|15149.54|15228.82|15148.82|15229.54|15149.54|15227.69|15147.69|9
1728366930000|2024-10-08 05:55:30|15228.83|15148.83|15229.37|15149.37|15229.37|15149.37|15227.96|15147.96|9
1728366940000|2024-10-08 05:55:40|15229.36|15149.36|15229.01|15149.01|15229.38|15149.38|15227.07|15147.07|9
1728366950000|2024-10-08 05:55:50|15229.05|15149.05|15226.71|15146.71|15230.19|15150.19|15226.71|15146.71|9
1728366960000|2024-10-08 05:56:00|15226.28|15146.28|15230.45|15150.45|15230.45|15150.45|15226.28|15146.28|9
1728366970000|2024-10-08 05:56:10|15229.71|15149.71|15231|15151|15232.7|15152.7|15229.71|15149.71|9
1728366980000|2024-10-08 05:56:20|15231.33|15151.33|15231.37|15151.37|15231.96|15151.96|15230.81|15150.81|9
1728366990000|2024-10-08 05:56:30|15231.35|15151.35|15231.2|15151.2|15231.68|15151.68|15231.01|15151.01|10
1728367000000|2024-10-08 05:56:40|15230.74|15150.74|15249.69|15169.69|15249.69|15169.69|15230.74|15150.74|10
1728367010000|2024-10-08 05:56:50|15249.65|15169.65|15254.4|15174.4|15255.11|15175.11|15249.65|15169.65|9
1728367020000|2024-10-08 05:57:00|15254.47|15174.47|15257.1|15177.1|15257.1|15177.1|15254.47|15174.47|9
1728367030000|2024-10-08 05:57:10|15257.09|15177.09|15262.22|15182.22|15262.22|15182.22|15256.34|15176.34|10
1728367040000|2024-10-08 05:57:20|15262.47|15182.47|15263.95|15183.95|15263.95|15183.95|15262.47|15182.47|10
1728367050000|2024-10-08 05:57:30|15263.94|15183.94|15266.8|15186.8|15266.8|15186.8|15263.15|15183.15|9
1728367060000|2024-10-08 05:57:40|15266.5|15186.5|15266.92|15186.92|15266.98|15186.98|15266.5|15186.5|9
1728367070000|2024-10-08 05:57:50|15266.81|15186.81|15265.99|15185.99|15266.81|15186.81|15265.99|15185.99|10
1728367080000|2024-10-08 05:58:00|15266.01|15186.01|15266.61|15186.61|15266.61|15186.61|15266.01|15186.01|8
1728367090000|2024-10-08 05:58:10|15266.59|15186.59|15267.44|15187.44|15267.45|15187.45|15266.59|15186.59|10
1728367100000|2024-10-08 05:58:20|15267.4|15187.4|15265.96|15185.96|15267.4|15187.4|15265.96|15185.96|9
1728367110000|2024-10-08 05:58:30|15265.39|15185.39|15265.47|15185.47|15265.49|15185.49|15265.39|15185.39|7
1728367120000|2024-10-08 05:58:40|15265.37|15185.37|15265.75|15185.75|15265.75|15185.75|15265.37|15185.37|7
1728367130000|2024-10-08 05:58:50|15265.77|15185.77|15265.73|15185.73|15265.79|15185.79|15265.73|15185.73|4
1728367140000|2024-10-08 05:59:00|15265.71|15185.71|15264.8|15184.8|15265.71|15185.71|15264.44|15184.44|9
1728367150000|2024-10-08 05:59:10|15264.78|15184.78|15264.52|15184.52|15265.38|15185.38|15264.51|15184.51|10
1728367160000|2024-10-08 05:59:20|15264.47|15184.47|15264.72|15184.72|15264.73|15184.73|15264.43|15184.43|8
1728367170000|2024-10-08 05:59:30|15264.47|15184.47|15264.19|15184.19|15265.03|15185.03|15264.16|15184.16|8
1728367180000|2024-10-08 05:59:40|15264.62|15184.62|15264.42|15184.42|15264.62|15184.62|15264.42|15184.42|5
1728367190000|2024-10-08 05:59:50|15264.26|15184.26|15264.37|15184.37|15264.57|15184.57|15264.26|15184.26|5
1728367200000|2024-10-08 06:00:00|15264.38|15184.38|15264.13|15184.13|15264.8|15184.8|15264.1|15184.1|10
1728367210000|2024-10-08 06:00:10|15263.71|15183.71|15263.96|15183.96|15264.21|15184.21|15263.32|15183.32|10
1728367220000|2024-10-08 06:00:20|15263.91|15183.91|15263.34|15183.34|15263.91|15183.91|15263.08|15183.08|9
1728367230000|2024-10-08 06:00:30|15262.91|15182.91|15262.02|15182.02|15262.91|15182.91|15262.02|15182.02|10
1728367240000|2024-10-08 06:00:40|15262.03|15182.03|15260.14|15180.14|15262.09|15182.09|15260.14|15180.14|7
1728367250000|2024-10-08 06:00:50|15260.53|15180.53|15262.38|15182.38|15262.39|15182.39|15259.58|15179.58|10
1728367260000|2024-10-08 06:01:00|15262.47|15182.47|15260.51|15180.51|15262.47|15182.47|15260.51|15180.51|8
1728367270000|2024-10-08 06:01:10|15260.08|15180.08|15257.65|15177.65|15260.08|15180.08|15257.65|15177.65|10
1728367280000|2024-10-08 06:01:20|15257.69|15177.69|15256.59|15176.59|15257.69|15177.69|15254.34|15174.34|10
1728367290000|2024-10-08 06:01:30|15256.58|15176.58|15256.29|15176.29|15256.58|15176.58|15256.27|15176.27|7
1728367300000|2024-10-08 06:01:40|15256.4|15176.4|15259.67|15179.67|15259.78|15179.78|15255.99|15175.99|10
1728367310000|2024-10-08 06:01:50|15259.05|15179.05|15259.87|15179.87|15259.97|15179.97|15259.05|15179.05|10
1728367320000|2024-10-08 06:02:00|15259.16|15179.16|15258.74|15178.74|15259.55|15179.55|15258.74|15178.74|10
1728367330000|2024-10-08 06:02:10|15259.25|15179.25|15259.02|15179.02|15259.25|15179.25|15257.87|15177.87|10
1728367340000|2024-10-08 06:02:20|15259.21|15179.21|15258.64|15178.64|15259.21|15179.21|15258.64|15178.64|7
1728367350000|2024-10-08 06:02:30|15258.09|15178.09|15254.25|15174.25|15258.09|15178.09|15254.14|15174.14|8
1728367360000|2024-10-08 06:02:40|15254.22|15174.22|15252.95|15172.95|15254.22|15174.22|15252.95|15172.95|8
1728367370000|2024-10-08 06:02:50|15253.57|15173.57|15252.05|15172.05|15253.57|15173.57|15252.05|15172.05|9
1728367380000|2024-10-08 06:03:00|15251.63|15171.63|15252.06|15172.06|15252.06|15172.06|15251.24|15171.24|10
1728367390000|2024-10-08 06:03:10|15252.11|15172.11|15252.37|15172.37|15253.08|15173.08|15252.11|15172.11|8
1728367400000|2024-10-08 06:03:20|15252.41|15172.41|15252.45|15172.45|15252.62|15172.62|15252.41|15172.41|7
1728367410000|2024-10-08 06:03:30|15252.76|15172.76|15251.51|15171.51|15252.76|15172.76|15251.51|15171.51|8
1728367420000|2024-10-08 06:03:40|15251.52|15171.52|15251|15171|15251.52|15171.52|15251|15171|8
1728367430000|2024-10-08 06:03:50|15251.25|15171.25|15251.2|15171.2|15251.57|15171.57|15251.09|15171.09|5
1728367440000|2024-10-08 06:04:00|15251.51|15171.51|15251.82|15171.82|15251.83|15171.83|15251.3|15171.3|8
1728367450000|2024-10-08 06:04:10|15251.94|15171.94|15250.72|15170.72|15252.24|15172.24|15250.72|15170.72|7
1728367460000|2024-10-08 06:04:20|15250.73|15170.73|15250.76|15170.76|15250.77|15170.77|15250.73|15170.73|4
1728367470000|2024-10-08 06:04:30|15250.74|15170.74|15250.65|15170.65|15250.76|15170.76|15250.65|15170.65|8
1728367480000|2024-10-08 06:04:40|15250.98|15170.98|15250.26|15170.26|15250.98|15170.98|15249.31|15169.31|7
1728367490000|2024-10-08 06:04:50|15250.25|15170.25|15249.43|15169.43|15250.25|15170.25|15249.43|15169.43|8
1728367500000|2024-10-08 06:05:00|15249.31|15169.31|15247.54|15167.54|15249.38|15169.38|15247.54|15167.54|8
1728367510000|2024-10-08 06:05:10|15247.91|15167.91|15248.51|15168.51|15248.88|15168.88|15247.9|15167.9|9
1728367520000|2024-10-08 06:05:20|15248.28|15168.28|15246.83|15166.83|15248.28|15168.28|15246.83|15166.83|10
1728367530000|2024-10-08 06:05:30|15246.91|15166.91|15244.85|15164.85|15246.91|15166.91|15244.85|15164.85|10
1728367540000|2024-10-08 06:05:40|15244.53|15164.53|15243.17|15163.17|15244.53|15164.53|15243.17|15163.17|10
1728367550000|2024-10-08 06:05:50|15243.08|15163.08|15235.21|15155.21|15243.08|15163.08|15235.21|15155.21|10
1728367560000|2024-10-08 06:06:00|15234.32|15154.32|15232.55|15152.55|15234.32|15154.32|15231.49|15151.49|10
1728367570000|2024-10-08 06:06:10|15231.04|15151.04|15232.52|15152.52|15232.98|15152.98|15231.04|15151.04|10
1728367580000|2024-10-08 06:06:20|15232.26|15152.26|15232.09|15152.09|15232.41|15152.41|15232.07|15152.07|9
1728367590000|2024-10-08 06:06:30|15232.1|15152.1|15233.66|15153.66|15233.98|15153.98|15232.1|15152.1|10
1728367600000|2024-10-08 06:06:40|15233.45|15153.45|15232.24|15152.24|15233.91|15153.91|15232.24|15152.24|9
1728367610000|2024-10-08 06:06:50|15232.06|15152.06|15231.4|15151.4|15232.06|15152.06|15231.4|15151.4|9
1728367620000|2024-10-08 06:07:00|15231.24|15151.24|15227.26|15147.26|15231.4|15151.4|15227.26|15147.26|10
1728367630000|2024-10-08 06:07:10|15227.2|15147.2|15225|15145|15227.2|15147.2|15224.15|15144.15|10
1728367640000|2024-10-08 06:07:20|15225.01|15145.01|15225.98|15145.98|15225.98|15145.98|15225.01|15145.01|9
1728367650000|2024-10-08 06:07:30|15226.09|15146.09|15227.56|15147.56|15227.64|15147.64|15226.09|15146.09|10
1728367660000|2024-10-08 06:07:40|15227.66|15147.66|15226.73|15146.73|15227.72|15147.72|15226.64|15146.64|9
1728367670000|2024-10-08 06:07:50|15226.72|15146.72|15225.73|15145.73|15226.74|15146.74|15225.71|15145.71|8
1728367680000|2024-10-08 06:08:00|15225.48|15145.48|15224.72|15144.72|15225.48|15145.48|15224.71|15144.71|10
1728367690000|2024-10-08 06:08:10|15224.67|15144.67|15224.68|15144.68|15224.69|15144.69|15224.19|15144.19|9
1728367700000|2024-10-08 06:08:20|15224.74|15144.74|15224.78|15144.78|15225.42|15145.42|15224.74|15144.74|9
1728367710000|2024-10-08 06:08:30|15225.31|15145.31|15222.15|15142.15|15225.31|15145.31|15222.15|15142.15|7
1728367720000|2024-10-08 06:08:40|15222.94|15142.94|15223.65|15143.65|15223.9|15143.9|15222.94|15142.94|10
1728367730000|2024-10-08 06:08:50|15223.64|15143.64|15218.24|15138.24|15223.8|15143.8|15217.07|15137.07|10
1728367740000|2024-10-08 06:09:00|15218.25|15138.25|15217.24|15137.24|15218.25|15138.25|15217.24|15137.24|7
1728367750000|2024-10-08 06:09:10|15217.22|15137.22|15216.46|15136.46|15217.81|15137.81|15216.42|15136.42|10
1728367760000|2024-10-08 06:09:20|15216.49|15136.49|15217.97|15137.97|15218.05|15138.05|15216.49|15136.49|8
1728367770000|2024-10-08 06:09:30|15217.86|15137.86|15217.73|15137.73|15218.07|15138.07|15217.73|15137.73|7
1728367780000|2024-10-08 06:09:40|15217.8|15137.8|15219.65|15139.65|15219.65|15139.65|15217.79|15137.79|7
1728367790000|2024-10-08 06:09:50|15219.66|15139.66|15221.31|15141.31|15221.31|15141.31|15219.66|15139.66|8
1728367800000|2024-10-08 06:10:00|15221.32|15141.32|15220.92|15140.92|15221.75|15141.75|15220.92|15140.92|9
1728367810000|2024-10-08 06:10:10|15220.91|15140.91|15221.34|15141.34|15221.36|15141.36|15220.86|15140.86|8
1728367820000|2024-10-08 06:10:20|15220.61|15140.61|15219.86|15139.86|15220.64|15140.64|15219.79|15139.79|8
1728367830000|2024-10-08 06:10:30|15219.83|15139.83|15219.81|15139.81|15220.07|15140.07|15219.7|15139.7|9
1728367840000|2024-10-08 06:10:40|15219.79|15139.79|15219.82|15139.82|15219.99|15139.99|15219.73|15139.73|8
1728367850000|2024-10-08 06:10:50|15219.83|15139.83|15221.15|15141.15|15222.09|15142.09|15219.68|15139.68|10
1728367860000|2024-10-08 06:11:00|15221.89|15141.89|15222.15|15142.15|15222.66|15142.66|15220.41|15140.41|10
1728367870000|2024-10-08 06:11:10|15222.31|15142.31|15221.71|15141.71|15222.31|15142.31|15221.64|15141.64|8
1728367880000|2024-10-08 06:11:20|15221.89|15141.89|15224.06|15144.06|15224.26|15144.26|15221.89|15141.89|10
1728367890000|2024-10-08 06:11:30|15224.04|15144.04|15223.48|15143.48|15224.13|15144.13|15223.48|15143.48|10
1728367900000|2024-10-08 06:11:40|15223.44|15143.44|15223.31|15143.31|15223.44|15143.44|15223.3|15143.3|8
1728367910000|2024-10-08 06:11:50|15223.3|15143.3|15222.57|15142.57|15223.3|15143.3|15222.5|15142.5|9
1728367920000|2024-10-08 06:12:00|15222.64|15142.64|15225.26|15145.26|15225.26|15145.26|15222.51|15142.51|10
1728367930000|2024-10-08 06:12:10|15224.02|15144.02|15223.92|15143.92|15224.02|15144.02|15223.78|15143.78|9
1728367940000|2024-10-08 06:12:20|15224.79|15144.79|15225.82|15145.82|15225.82|15145.82|15224.79|15144.79|10
1728367950000|2024-10-08 06:12:30|15225.83|15145.83|15225.85|15145.85|15225.85|15145.85|15225.49|15145.49|8
1728367960000|2024-10-08 06:12:40|15225.72|15145.72|15225.23|15145.23|15225.72|15145.72|15225.2|15145.2|9
1728367970000|2024-10-08 06:12:50|15225.52|15145.52|15224.59|15144.59|15225.52|15145.52|15224.59|15144.59|6
1728367980000|2024-10-08 06:13:00|15224.83|15144.83|15223.88|15143.88|15224.84|15144.84|15223.83|15143.83|7
1728367990000|2024-10-08 06:13:10|15223.9|15143.9|15224.43|15144.43|15225.25|15145.25|15223.9|15143.9|9
1728368000000|2024-10-08 06:13:20|15223.83|15143.83|15222.82|15142.82|15223.83|15143.83|15222.8|15142.8|8
1728368010000|2024-10-08 06:13:30|15222.81|15142.81|15223.82|15143.82|15223.94|15143.94|15222.13|15142.13|10
1728368020000|2024-10-08 06:13:40|15223.81|15143.81|15222.54|15142.54|15223.81|15143.81|15222.54|15142.54|7
1728368030000|2024-10-08 06:13:50|15222.52|15142.52|15222.27|15142.27|15222.52|15142.52|15221.92|15141.92|7
1728368040000|2024-10-08 06:14:00|15222.36|15142.36|15223.12|15143.12|15223.12|15143.12|15222.06|15142.06|9
1728368050000|2024-10-08 06:14:10|15223.14|15143.14|15223.6|15143.6|15224|15144|15223.14|15143.14|10
1728368060000|2024-10-08 06:14:20|15223.59|15143.59|15222.42|15142.42|15223.59|15143.59|15222.42|15142.42|8
1728368070000|2024-10-08 06:14:30|15221.88|15141.88|15223.23|15143.23|15223.23|15143.23|15221.88|15141.88|10
1728368080000|2024-10-08 06:14:40|15223.59|15143.59|15223.14|15143.14|15224.28|15144.28|15223.11|15143.11|9
1728368090000|2024-10-08 06:14:50|15223.12|15143.12|15223.56|15143.56|15223.56|15143.56|15222.94|15142.94|9
1728368100000|2024-10-08 06:15:00|15223.55|15143.55|15220.01|15140.01|15223.55|15143.55|15220.01|15140.01|10
1728368110000|2024-10-08 06:15:10|15218.58|15138.58|15215.93|15135.93|15218.58|15138.58|15214.85|15134.85|9
1728368120000|2024-10-08 06:15:20|15216.93|15136.93|15216.15|15136.15|15216.93|15136.93|15216.15|15136.15|10
1728368130000|2024-10-08 06:15:30|15216.35|15136.35|15216.24|15136.24|15216.63|15136.63|15215.88|15135.88|10
1728368140000|2024-10-08 06:15:40|15216.46|15136.46|15215.42|15135.42|15216.77|15136.77|15215.38|15135.38|9
1728368150000|2024-10-08 06:15:50|15215.44|15135.44|15217.32|15137.32|15217.39|15137.39|15215.44|15135.44|10
1728368160000|2024-10-08 06:16:00|15216.41|15136.41|15218.49|15138.49|15218.49|15138.49|15215.91|15135.91|10
1728368170000|2024-10-08 06:16:10|15218.05|15138.05|15217.69|15137.69|15218.05|15138.05|15217.12|15137.12|8
1728368180000|2024-10-08 06:16:20|15217.21|15137.21|15217.06|15137.06|15217.26|15137.26|15217.01|15137.01|10
1728368190000|2024-10-08 06:16:30|15217.14|15137.14|15219.46|15139.46|15219.46|15139.46|15217.01|15137.01|9
1728368200000|2024-10-08 06:16:40|15220.9|15140.9|15220.31|15140.31|15220.9|15140.9|15218.28|15138.28|9
1728368210000|2024-10-08 06:16:50|15219.56|15139.56|15219.04|15139.04|15219.56|15139.56|15219.04|15139.04|8
1728368220000|2024-10-08 06:17:00|15218.97|15138.97|15220.51|15140.51|15220.51|15140.51|15218.93|15138.93|9
1728368230000|2024-10-08 06:17:10|15221.91|15141.91|15224.82|15144.82|15225.14|15145.14|15221.91|15141.91|9
1728368240000|2024-10-08 06:17:20|15224.95|15144.95|15223.79|15143.79|15225.83|15145.83|15223.79|15143.79|10
1728368250000|2024-10-08 06:17:30|15223.18|15143.18|15222.31|15142.31|15224.59|15144.59|15222.31|15142.31|10
1728368260000|2024-10-08 06:17:40|15222.29|15142.29|15221.48|15141.48|15222.29|15142.29|15221.48|15141.48|8
1728368270000|2024-10-08 06:17:50|15221.47|15141.47|15220.33|15140.33|15221.47|15141.47|15220.33|15140.33|10
1728368280000|2024-10-08 06:18:00|15220.31|15140.31|15220.51|15140.51|15220.53|15140.53|15219.5|15139.5|9
1728368290000|2024-10-08 06:18:10|15220.5|15140.5|15219.58|15139.58|15220.5|15140.5|15219.32|15139.32|9
1728368300000|2024-10-08 06:18:20|15219.55|15139.55|15219.64|15139.64|15219.7|15139.7|15219.55|15139.55|10
1728368310000|2024-10-08 06:18:30|15219.59|15139.59|15220.92|15140.92|15220.92|15140.92|15219.46|15139.46|8
1728368320000|2024-10-08 06:18:40|15221.4|15141.4|15216.07|15136.07|15222.37|15142.37|15216.07|15136.07|10
1728368330000|2024-10-08 06:18:50|15215.29|15135.29|15214.57|15134.57|15215.54|15135.54|15214.57|15134.57|10
1728368340000|2024-10-08 06:19:00|15214.62|15134.62|15214.45|15134.45|15214.65|15134.65|15214.12|15134.12|7
1728368350000|2024-10-08 06:19:10|15214.39|15134.39|15214.32|15134.32|15214.39|15134.39|15213.69|15133.69|8
1728368360000|2024-10-08 06:19:20|15214.82|15134.82|15215.76|15135.76|15215.98|15135.98|15214.82|15134.82|7
1728368370000|2024-10-08 06:19:30|15214.86|15134.86|15214.6|15134.6|15215.74|15135.74|15214.6|15134.6|8
1728368380000|2024-10-08 06:19:40|15214.93|15134.93|15216.28|15136.28|15216.28|15136.28|15214.93|15134.93|9
1728368390000|2024-10-08 06:19:50|15216.25|15136.25|15217.23|15137.23|15217.23|15137.23|15215.84|15135.84|9
1728368400000|2024-10-08 06:20:00|15217.25|15137.25|15217.28|15137.28|15217.64|15137.64|15217.22|15137.22|6
1728368410000|2024-10-08 06:20:10|15219.31|15139.31|15219.37|15139.37|15219.78|15139.78|15218.58|15138.58|9
1728368420000|2024-10-08 06:20:20|15218.98|15138.98|15219.31|15139.31|15219.35|15139.35|15218.43|15138.43|10
1728368430000|2024-10-08 06:20:30|15219.32|15139.32|15218.12|15138.12|15219.33|15139.33|15218.12|15138.12|9
1728368440000|2024-10-08 06:20:40|15218.15|15138.15|15217.12|15137.12|15218.16|15138.16|15217.12|15137.12|10
1728368450000|2024-10-08 06:20:50|15217.11|15137.11|15216.67|15136.67|15217.13|15137.13|15216.41|15136.41|8
1728368460000|2024-10-08 06:21:00|15216.65|15136.65|15214.48|15134.48|15216.65|15136.65|15214.48|15134.48|10
1728368470000|2024-10-08 06:21:10|15214.46|15134.46|15215.36|15135.36|15215.36|15135.36|15214.46|15134.46|6
1728368480000|2024-10-08 06:21:20|15214.87|15134.87|15212.53|15132.53|15214.87|15134.87|15212.32|15132.32|10
1728368490000|2024-10-08 06:21:30|15212.55|15132.55|15209.68|15129.68|15212.9|15132.9|15209.68|15129.68|10
1728368500000|2024-10-08 06:21:40|15209.66|15129.66|15211.55|15131.55|15211.55|15131.55|15209.13|15129.13|8
1728368510000|2024-10-08 06:21:50|15212.17|15132.17|15211.64|15131.64|15212.18|15132.18|15211.64|15131.64|7
1728368520000|2024-10-08 06:22:00|15213.39|15133.39|15212.13|15132.13|15213.53|15133.53|15212.09|15132.09|10
1728368530000|2024-10-08 06:22:10|15212.16|15132.16|15213.16|15133.16|15213.16|15133.16|15211.25|15131.25|10
1728368540000|2024-10-08 06:22:20|15213.17|15133.17|15212.76|15132.76|15213.2|15133.2|15212.59|15132.59|10
1728368550000|2024-10-08 06:22:30|15212.77|15132.77|15213.02|15133.02|15213.49|15133.49|15212.7|15132.7|10
1728368560000|2024-10-08 06:22:40|15213.26|15133.26|15213.73|15133.73|15214.23|15134.23|15213.26|15133.26|8
1728368570000|2024-10-08 06:22:50|15212.77|15132.77|15212.05|15132.05|15212.77|15132.77|15212.05|15132.05|9
1728368580000|2024-10-08 06:23:00|15211.97|15131.97|15213.42|15133.42|15213.63|15133.63|15211.97|15131.97|9
1728368590000|2024-10-08 06:23:10|15213.47|15133.47|15212.06|15132.06|15214.21|15134.21|15211.9|15131.9|9
1728368600000|2024-10-08 06:23:20|15212.07|15132.07|15212.35|15132.35|15212.96|15132.96|15212.07|15132.07|7
1728368610000|2024-10-08 06:23:30|15212.65|15132.65|15212.35|15132.35|15212.65|15132.65|15212.35|15132.35|5
1728368620000|2024-10-08 06:23:40|15212.39|15132.39|15211.27|15131.27|15212.39|15132.39|15211.27|15131.27|9
1728368630000|2024-10-08 06:23:50|15211.26|15131.26|15210.53|15130.53|15211.26|15131.26|15210.11|15130.11|9
1728368640000|2024-10-08 06:24:00|15210.52|15130.52|15210.3|15130.3|15211.48|15131.48|15210.3|15130.3|7
1728368650000|2024-10-08 06:24:10|15210.29|15130.29|15210.45|15130.45|15210.45|15130.45|15209.19|15129.19|9
1728368660000|2024-10-08 06:24:20|15209.92|15129.92|15210.32|15130.32|15210.45|15130.45|15209.92|15129.92|9
1728368670000|2024-10-08 06:24:30|15210.33|15130.33|15206.64|15126.64|15210.33|15130.33|15205.95|15125.95|8
1728368680000|2024-10-08 06:24:40|15206.74|15126.74|15203.62|15123.62|15206.74|15126.74|15203.62|15123.62|10
1728368690000|2024-10-08 06:24:50|15203.61|15123.61|15203.14|15123.14|15203.61|15123.61|15202.91|15122.91|8
1728368700000|2024-10-08 06:25:00|15203.5|15123.5|15203.12|15123.12|15203.5|15123.5|15203.12|15123.12|9
1728368710000|2024-10-08 06:25:10|15203.07|15123.07|15203.31|15123.31|15203.31|15123.31|15202.9|15122.9|6
1728368720000|2024-10-08 06:25:20|15204.08|15124.08|15203.71|15123.71|15204.09|15124.09|15203.7|15123.7|4
1728368730000|2024-10-08 06:25:30|15203.7|15123.7|15202.67|15122.67|15203.99|15123.99|15202.65|15122.65|9
1728368740000|2024-10-08 06:25:40|15202.66|15122.66|15203.23|15123.23|15203.51|15123.51|15202.66|15122.66|9
1728368750000|2024-10-08 06:25:50|15203.22|15123.22|15202.1|15122.1|15203.54|15123.54|15202.1|15122.1|9
1728368760000|2024-10-08 06:26:00|15202.09|15122.09|15202.02|15122.02|15202.09|15122.09|15201.62|15121.62|10
1728368770000|2024-10-08 06:26:10|15202.06|15122.06|15202.9|15122.9|15202.92|15122.92|15202.06|15122.06|8
1728368780000|2024-10-08 06:26:20|15202.88|15122.88|15202.59|15122.59|15203.04|15123.04|15202.47|15122.47|7
1728368790000|2024-10-08 06:26:30|15202.58|15122.58|15201.95|15121.95|15202.58|15122.58|15201.95|15121.95|8
1728368800000|2024-10-08 06:26:40|15201.93|15121.93|15202.55|15122.55|15202.55|15122.55|15201.68|15121.68|7
1728368810000|2024-10-08 06:26:50|15202.57|15122.57|15202.8|15122.8|15203.33|15123.33|15202.56|15122.56|7
1728368820000|2024-10-08 06:27:00|15203.33|15123.33|15201.47|15121.47|15203.33|15123.33|15201.44|15121.44|8
1728368830000|2024-10-08 06:27:10|15201.46|15121.46|15199.42|15119.42|15201.46|15121.46|15199.42|15119.42|9
1728368840000|2024-10-08 06:27:20|15199.07|15119.07|15198.97|15118.97|15199.07|15119.07|15198.97|15118.97|5
1728368850000|2024-10-08 06:27:30|15199.1|15119.1|15199.19|15119.19|15199.87|15119.87|15198.99|15118.99|8
1728368860000|2024-10-08 06:27:40|15199.15|15119.15|15197.78|15117.78|15199.15|15119.15|15197.2|15117.2|7
1728368870000|2024-10-08 06:27:50|15198.02|15118.02|15196.71|15116.71|15198.02|15118.02|15196.71|15116.71|7
1728368880000|2024-10-08 06:28:00|15196.54|15116.54|15196.95|15116.95|15197.43|15117.43|15196.54|15116.54|10
1728368890000|2024-10-08 06:28:10|15196.96|15116.96|15196.92|15116.92|15197|15117|15196.92|15116.92|6
1728368900000|2024-10-08 06:28:20|15196.91|15116.91|15197.59|15117.59|15197.81|15117.81|15196.91|15116.91|8
1728368910000|2024-10-08 06:28:30|15197.7|15117.7|15200.72|15120.72|15200.72|15120.72|15197.7|15117.7|10
1728368920000|2024-10-08 06:28:40|15200.21|15120.21|15200.5|15120.5|15200.5|15120.5|15199.98|15119.98|9
1728368930000|2024-10-08 06:28:50|15200.52|15120.52|15200.53|15120.53|15200.6|15120.6|15200.22|15120.22|7
1728368940000|2024-10-08 06:29:00|15200.12|15120.12|15200.1|15120.1|15200.15|15120.15|15200.1|15120.1|5
1728368950000|2024-10-08 06:29:10|15200.09|15120.09|15200.01|15120.01|15200.09|15120.09|15200.01|15120.01|8
1728368960000|2024-10-08 06:29:20|15199.97|15119.97|15202.52|15122.52|15202.52|15122.52|15199.95|15119.95|5
1728368970000|2024-10-08 06:29:30|15203.46|15123.46|15204.67|15124.67|15204.82|15124.82|15203.21|15123.21|9
1728368980000|2024-10-08 06:29:40|15204.68|15124.68|15205.15|15125.15|15205.31|15125.31|15204.68|15124.68|7
1728368990000|2024-10-08 06:29:50|15205.17|15125.17|15205.12|15125.12|15205.37|15125.37|15205.04|15125.04|5
1728369000000|2024-10-08 06:30:00|15205.5|15125.5|15210.88|15130.88|15210.88|15130.88|15205.5|15125.5|10
1728369010000|2024-10-08 06:30:10|15210.92|15130.92|15211.53|15131.53|15211.53|15131.53|15210.92|15130.92|10
1728369020000|2024-10-08 06:30:20|15210.88|15130.88|15212.33|15132.33|15212.33|15132.33|15210.87|15130.87|9
1728369030000|2024-10-08 06:30:30|15212.34|15132.34|15212.54|15132.54|15212.54|15132.54|15212.34|15132.34|7
1728369040000|2024-10-08 06:30:40|15212.49|15132.49|15212.23|15132.23|15212.6|15132.6|15211.5|15131.5|8
1728369050000|2024-10-08 06:30:50|15212.22|15132.22|15213.55|15133.55|15213.62|15133.62|15212.22|15132.22|7
1728369060000|2024-10-08 06:31:00|15213.53|15133.53|15213.55|15133.55|15213.55|15133.55|15213.26|15133.26|9
1728369070000|2024-10-08 06:31:10|15213.54|15133.54|15215.37|15135.37|15215.37|15135.37|15213.35|15133.35|7
1728369080000|2024-10-08 06:31:20|15214.94|15134.94|15218.59|15138.59|15219.3|15139.3|15214.94|15134.94|9
1728369090000|2024-10-08 06:31:30|15217.78|15137.78|15216.95|15136.95|15217.78|15137.78|15216.87|15136.87|10
1728369100000|2024-10-08 06:31:40|15216.61|15136.61|15217.42|15137.42|15217.95|15137.95|15215.46|15135.46|8
1728369110000|2024-10-08 06:31:50|15217.49|15137.49|15218.35|15138.35|15218.47|15138.47|15217.49|15137.49|10
1728369120000|2024-10-08 06:32:00|15218.23|15138.23|15217.55|15137.55|15218.23|15138.23|15217.55|15137.55|8
1728369130000|2024-10-08 06:32:10|15217.6|15137.6|15220.81|15140.81|15220.81|15140.81|15217.6|15137.6|10
1728369140000|2024-10-08 06:32:20|15220.84|15140.84|15223.46|15143.46|15223.46|15143.46|15220.84|15140.84|8
1728369150000|2024-10-08 06:32:30|15224.38|15144.38|15226.45|15146.45|15226.45|15146.45|15224.38|15144.38|9
1728369160000|2024-10-08 06:32:40|15226.78|15146.78|15229.32|15149.32|15229.62|15149.62|15226.78|15146.78|9
1728369170000|2024-10-08 06:32:50|15229.34|15149.34|15230.98|15150.98|15230.98|15150.98|15229.34|15149.34|7
1728369180000|2024-10-08 06:33:00|15231.32|15151.32|15234.15|15154.15|15234.22|15154.22|15231.32|15151.32|10
1728369190000|2024-10-08 06:33:10|15234.19|15154.19|15231.77|15151.77|15234.2|15154.2|15231.77|15151.77|10
1728369200000|2024-10-08 06:33:20|15231.73|15151.73|15231.44|15151.44|15231.73|15151.73|15230.74|15150.74|8
1728369210000|2024-10-08 06:33:30|15232.61|15152.61|15234.3|15154.3|15234.34|15154.34|15232.61|15152.61|10
1728369220000|2024-10-08 06:33:40|15235.88|15155.88|15236.51|15156.51|15236.51|15156.51|15235.76|15155.76|10
1728369230000|2024-10-08 06:33:50|15236.52|15156.52|15239.26|15159.26|15239.26|15159.26|15236.52|15156.52|9
1728369240000|2024-10-08 06:34:00|15240.45|15160.45|15240.89|15160.89|15242.13|15162.13|15240.02|15160.02|9
1728369250000|2024-10-08 06:34:10|15240.87|15160.87|15241.22|15161.22|15241.22|15161.22|15239.95|15159.95|10
1728369260000|2024-10-08 06:34:20|15241.76|15161.76|15242.59|15162.59|15243.34|15163.34|15241.76|15161.76|9
1728369270000|2024-10-08 06:34:30|15242.42|15162.42|15242.88|15162.88|15243.02|15163.02|15242.42|15162.42|10
1728369280000|2024-10-08 06:34:40|15242.2|15162.2|15238.74|15158.74|15242.2|15162.2|15238.74|15158.74|8
1728369290000|2024-10-08 06:34:50|15238.8|15158.8|15238.11|15158.11|15239.73|15159.73|15238.11|15158.11|9
1728369300000|2024-10-08 06:35:00|15236.46|15156.46|15237.16|15157.16|15237.37|15157.37|15236.27|15156.27|8
1728369310000|2024-10-08 06:35:10|15237.4|15157.4|15241.76|15161.76|15241.76|15161.76|15237.4|15157.4|10
1728369320000|2024-10-08 06:35:20|15241.93|15161.93|15246.1|15166.1|15246.1|15166.1|15241.93|15161.93|10
1728369330000|2024-10-08 06:35:30|15246.17|15166.17|15249.4|15169.4|15249.41|15169.41|15246.17|15166.17|10
1728369340000|2024-10-08 06:35:40|15248.65|15168.65|15250.57|15170.57|15250.95|15170.95|15248.65|15168.65|9
1728369350000|2024-10-08 06:35:50|15250.59|15170.59|15253.15|15173.15|15253.27|15173.27|15250.59|15170.59|9
1728369360000|2024-10-08 06:36:00|15253.18|15173.18|15254.65|15174.65|15254.65|15174.65|15253.18|15173.18|10
1728369370000|2024-10-08 06:36:10|15255.59|15175.59|15256.99|15176.99|15256.99|15176.99|15255.59|15175.59|9
1728369380000|2024-10-08 06:36:20|15257.33|15177.33|15257.19|15177.19|15257.62|15177.62|15257.19|15177.19|8
1728369390000|2024-10-08 06:36:30|15257.01|15177.01|15254.68|15174.68|15257.01|15177.01|15254.68|15174.68|10
1728369400000|2024-10-08 06:36:40|15254.66|15174.66|15254.16|15174.16|15254.66|15174.66|15254.16|15174.16|7
1728369410000|2024-10-08 06:36:50|15254.3|15174.3|15253.55|15173.55|15254.3|15174.3|15253.55|15173.55|6
1728369420000|2024-10-08 06:37:00|15253.33|15173.33|15253.2|15173.2|15253.48|15173.48|15252.96|15172.96|10
1728369430000|2024-10-08 06:37:10|15253.22|15173.22|15256.69|15176.69|15256.69|15176.69|15253.16|15173.16|9
1728369440000|2024-10-08 06:37:20|15257.13|15177.13|15256.77|15176.77|15257.85|15177.85|15256.77|15176.77|10
1728369450000|2024-10-08 06:37:30|15256.69|15176.69|15256.92|15176.92|15257.33|15177.33|15256.35|15176.35|9
1728369460000|2024-10-08 06:37:40|15256.46|15176.46|15255.42|15175.42|15256.78|15176.78|15255.27|15175.27|8
1728369470000|2024-10-08 06:37:50|15255.4|15175.4|15255.51|15175.51|15256.29|15176.29|15255.4|15175.4|9
1728369480000|2024-10-08 06:38:00|15255.23|15175.23|15255.41|15175.41|15255.42|15175.42|15255.06|15175.06|7
1728369490000|2024-10-08 06:38:10|15255.31|15175.31|15255.24|15175.24|15255.31|15175.31|15255.24|15175.24|7
1728369500000|2024-10-08 06:38:20|15255.63|15175.63|15255.19|15175.19|15255.63|15175.63|15255.19|15175.19|7
1728369510000|2024-10-08 06:38:30|15255.18|15175.18|15254.51|15174.51|15255.45|15175.45|15254.51|15174.51|8
1728369520000|2024-10-08 06:38:40|15254.68|15174.68|15254.17|15174.17|15254.68|15174.68|15254.17|15174.17|7
1728369530000|2024-10-08 06:38:50|15254.15|15174.15|15253.97|15173.97|15254.15|15174.15|15253.97|15173.97|6
1728369540000|2024-10-08 06:39:00|15253.98|15173.98|15253.04|15173.04|15253.98|15173.98|15253.04|15173.04|8
1728369550000|2024-10-08 06:39:10|15253.05|15173.05|15254.85|15174.85|15254.87|15174.87|15252.24|15172.24|9
1728369560000|2024-10-08 06:39:20|15254.86|15174.86|15254.91|15174.91|15255.04|15175.04|15254.82|15174.82|9
1728369570000|2024-10-08 06:39:30|15254.9|15174.9|15254.38|15174.38|15254.9|15174.9|15252.89|15172.89|9
1728369580000|2024-10-08 06:39:40|15254.41|15174.41|15255.21|15175.21|15255.21|15175.21|15254.18|15174.18|9
1728369590000|2024-10-08 06:39:50|15255.43|15175.43|15258.45|15178.45|15258.72|15178.72|15255.43|15175.43|8
1728369600000|2024-10-08 06:40:00|15258.43|15178.43|15258.16|15178.16|15258.43|15178.43|15258.04|15178.04|7
1728369610000|2024-10-08 06:40:10|15258.28|15178.28|15257.51|15177.51|15258.32|15178.32|15257.51|15177.51|7
1728369620000|2024-10-08 06:40:20|15257.73|15177.73|15258.87|15178.87|15258.87|15178.87|15257.71|15177.71|9
1728369630000|2024-10-08 06:40:30|15258.64|15178.64|15257.91|15177.91|15258.64|15178.64|15257.91|15177.91|7
1728369640000|2024-10-08 06:40:40|15257.92|15177.92|15258.2|15178.2|15258.24|15178.24|15257.91|15177.91|9
1728369650000|2024-10-08 06:40:50|15258.14|15178.14|15257.22|15177.22|15258.14|15178.14|15257.22|15177.22|9
1728369660000|2024-10-08 06:41:00|15257.21|15177.21|15256.84|15176.84|15257.21|15177.21|15256.4|15176.4|10
1728369670000|2024-10-08 06:41:10|15256.85|15176.85|15256.77|15176.77|15257.01|15177.01|15256.2|15176.2|8
1728369680000|2024-10-08 06:41:20|15256.34|15176.34|15256.18|15176.18|15256.34|15176.34|15256.18|15176.18|8
1728369690000|2024-10-08 06:41:30|15255.65|15175.65|15253.86|15173.86|15255.65|15175.65|15253.86|15173.86|9
1728369700000|2024-10-08 06:41:40|15253.64|15173.64|15254.14|15174.14|15254.14|15174.14|15253.55|15173.55|9
1728369710000|2024-10-08 06:41:50|15253.95|15173.95|15254.18|15174.18|15254.18|15174.18|15253.95|15173.95|4
1728369720000|2024-10-08 06:42:00|15253.98|15173.98|15253.66|15173.66|15255|15175|15253.66|15173.66|9
1728369730000|2024-10-08 06:42:10|15253.63|15173.63|15254.56|15174.56|15254.56|15174.56|15253.63|15173.63|10
1728369740000|2024-10-08 06:42:20|15254.65|15174.65|15254.53|15174.53|15254.84|15174.84|15254.52|15174.52|9
1728369750000|2024-10-08 06:42:30|15254.56|15174.56|15255.69|15175.69|15256.4|15176.4|15254.56|15174.56|9
1728369760000|2024-10-08 06:42:40|15256.05|15176.05|15256.7|15176.7|15256.7|15176.7|15255.42|15175.42|6
1728369770000|2024-10-08 06:42:50|15256.75|15176.75|15260.79|15180.79|15260.79|15180.79|15256.75|15176.75|8
1728369780000|2024-10-08 06:43:00|15260.78|15180.78|15260.72|15180.72|15261.13|15181.13|15260.68|15180.68|9
1728369790000|2024-10-08 06:43:10|15260.75|15180.75|15260.54|15180.54|15260.77|15180.77|15260.54|15180.54|10
1728369800000|2024-10-08 06:43:20|15260.52|15180.52|15260.7|15180.7|15260.72|15180.72|15260.51|15180.51|8
1728369810000|2024-10-08 06:43:30|15260.69|15180.69|15260.71|15180.71|15260.71|15180.71|15260.68|15180.68|4
1728369820000|2024-10-08 06:43:40|15260.72|15180.72|15260.59|15180.59|15260.77|15180.77|15260.59|15180.59|5
1728369830000|2024-10-08 06:43:50|15260.58|15180.58|15260.6|15180.6|15260.6|15180.6|15260.58|15180.58|2
1728369840000|2024-10-08 06:44:00|15260.55|15180.55|15259.65|15179.65|15260.55|15180.55|15259.65|15179.65|6
1728369850000|2024-10-08 06:44:10|15259.47|15179.47|15259.74|15179.74|15259.74|15179.74|15258.22|15178.22|10
1728369860000|2024-10-08 06:44:20|15259.37|15179.37|15258.29|15178.29|15259.37|15179.37|15258.29|15178.29|9
1728369870000|2024-10-08 06:44:30|15258.28|15178.28|15258.04|15178.04|15258.28|15178.28|15258.04|15178.04|6
1728369880000|2024-10-08 06:44:40|15258.02|15178.02|15258.27|15178.27|15258.27|15178.27|15257.62|15177.62|9
1728369890000|2024-10-08 06:44:50|15258.22|15178.22|15258.36|15178.36|15258.64|15178.64|15258.22|15178.22|9
1728369900000|2024-10-08 06:45:00|15257.83|15177.83|15259.38|15179.38|15259.38|15179.38|15257.83|15177.83|8
1728369910000|2024-10-08 06:45:10|15259.76|15179.76|15259.53|15179.53|15259.76|15179.76|15259.51|15179.51|10
1728369920000|2024-10-08 06:45:20|15259.26|15179.26|15259.71|15179.71|15259.71|15179.71|15258.99|15178.99|10
1728369930000|2024-10-08 06:45:30|15259.74|15179.74|15259.62|15179.62|15259.74|15179.74|15259.6|15179.6|8
1728369940000|2024-10-08 06:45:40|15259.63|15179.63|15258.79|15178.79|15259.67|15179.67|15258.79|15178.79|8
1728369950000|2024-10-08 06:45:50|15259.7|15179.7|15260.06|15180.06|15260.07|15180.07|15259.7|15179.7|7
1728369960000|2024-10-08 06:46:00|15260.41|15180.41|15260.26|15180.26|15260.41|15180.41|15260.24|15180.24|7
1728369970000|2024-10-08 06:46:10|15260.27|15180.27|15261.44|15181.44|15261.55|15181.55|15260.27|15180.27|9
1728369980000|2024-10-08 06:46:20|15261.45|15181.45|15261.92|15181.92|15261.92|15181.92|15261.33|15181.33|10
1728369990000|2024-10-08 06:46:30|15261.53|15181.53|15264.55|15184.55|15264.55|15184.55|15261.51|15181.51|9
1728370000000|2024-10-08 06:46:40|15264.44|15184.44|15264.67|15184.67|15265.2|15185.2|15264.44|15184.44|8
1728370010000|2024-10-08 06:46:50|15264.71|15184.71|15264.63|15184.63|15264.72|15184.72|15264.47|15184.47|10
1728370020000|2024-10-08 06:47:00|15264.56|15184.56|15263.57|15183.57|15264.56|15184.56|15263.57|15183.57|9
1728370030000|2024-10-08 06:47:10|15263.53|15183.53|15262.65|15182.65|15263.53|15183.53|15262.28|15182.28|10
1728370040000|2024-10-08 06:47:20|15262.64|15182.64|15263.13|15183.13|15263.13|15183.13|15262.64|15182.64|9
1728370050000|2024-10-08 06:47:30|15263.14|15183.14|15263.29|15183.29|15263.32|15183.32|15263.14|15183.14|6
1728370060000|2024-10-08 06:47:40|15263.68|15183.68|15263.88|15183.88|15263.89|15183.89|15263.65|15183.65|7
1728370070000|2024-10-08 06:47:50|15263.87|15183.87|15263.58|15183.58|15263.91|15183.91|15263.58|15183.58|8
1728370080000|2024-10-08 06:48:00|15263.21|15183.21|15262.38|15182.38|15263.21|15183.21|15262.31|15182.31|8
1728370090000|2024-10-08 06:48:10|15261.89|15181.89|15261.1|15181.1|15261.89|15181.89|15261.1|15181.1|9
1728370100000|2024-10-08 06:48:20|15260.71|15180.71|15260.14|15180.14|15260.91|15180.91|15260.14|15180.14|9
1728370110000|2024-10-08 06:48:30|15260.11|15180.11|15260.18|15180.18|15260.18|15180.18|15260.04|15180.04|8
1728370120000|2024-10-08 06:48:40|15260.19|15180.19|15259.01|15179.01|15260.19|15180.19|15259.01|15179.01|10
1728370130000|2024-10-08 06:48:50|15259|15179|15257.73|15177.73|15259.03|15179.03|15257.73|15177.73|7
1728370140000|2024-10-08 06:49:00|15257.77|15177.77|15257.63|15177.63|15257.99|15177.99|15257.63|15177.63|10
1728370150000|2024-10-08 06:49:10|15257.06|15177.06|15257.46|15177.46|15258.09|15178.09|15256.94|15176.94|9
1728370160000|2024-10-08 06:49:20|15257.44|15177.44|15255.19|15175.19|15257.44|15177.44|15255.19|15175.19|10
1728370170000|2024-10-08 06:49:30|15255.18|15175.18|15252.12|15172.12|15255.21|15175.21|15251.48|15171.48|9
1728370180000|2024-10-08 06:49:40|15252.16|15172.16|15252.46|15172.46|15252.52|15172.52|15252.16|15172.16|8
1728370190000|2024-10-08 06:49:50|15252.55|15172.55|15251.78|15171.78|15252.55|15172.55|15251.78|15171.78|9
1728370200000|2024-10-08 06:50:00|15252.05|15172.05|15252.98|15172.98|15252.98|15172.98|15252.05|15172.05|10
1728370210000|2024-10-08 06:50:10|15254.56|15174.56|15254.53|15174.53|15254.63|15174.63|15254.31|15174.31|7
1728370220000|2024-10-08 06:50:20|15254.81|15174.81|15255.38|15175.38|15255.61|15175.61|15254.54|15174.54|10
1728370230000|2024-10-08 06:50:30|15255.81|15175.81|15255.02|15175.02|15255.81|15175.81|15254.67|15174.67|10
1728370240000|2024-10-08 06:50:40|15255.07|15175.07|15255.52|15175.52|15255.53|15175.53|15255.07|15175.07|8
1728370250000|2024-10-08 06:50:50|15255.53|15175.53|15254.87|15174.87|15255.53|15175.53|15254.87|15174.87|6
1728370260000|2024-10-08 06:51:00|15255.35|15175.35|15256.36|15176.36|15256.39|15176.39|15255.35|15175.35|6
1728370270000|2024-10-08 06:51:10|15257.52|15177.52|15259.01|15179.01|15259.01|15179.01|15257.52|15177.52|9
1728370280000|2024-10-08 06:51:20|15259.06|15179.06|15263.05|15183.05|15263.05|15183.05|15259.06|15179.06|10
1728370290000|2024-10-08 06:51:30|15263.07|15183.07|15264|15184|15264|15184|15263.07|15183.07|9
1728370300000|2024-10-08 06:51:40|15264.65|15184.65|15263.79|15183.79|15264.65|15184.65|15263.75|15183.75|9
1728370310000|2024-10-08 06:51:50|15263.76|15183.76|15263.26|15183.26|15263.76|15183.76|15263.25|15183.25|8
1728370320000|2024-10-08 06:52:00|15263.3|15183.3|15264.87|15184.87|15264.87|15184.87|15263.3|15183.3|9
1728370330000|2024-10-08 06:52:10|15264.88|15184.88|15265.19|15185.19|15265.2|15185.2|15264.88|15184.88|6
1728370340000|2024-10-08 06:52:20|15265.22|15185.22|15266.31|15186.31|15266.32|15186.32|15265.22|15185.22|8
1728370350000|2024-10-08 06:52:30|15266.3|15186.3|15266.91|15186.91|15266.91|15186.91|15266.3|15186.3|8
1728370360000|2024-10-08 06:52:40|15267|15187|15267.04|15187.04|15267.18|15187.18|15267|15187|6
1728370370000|2024-10-08 06:52:50|15267.41|15187.41|15270.25|15190.25|15270.25|15190.25|15267.41|15187.41|7
1728370380000|2024-10-08 06:53:00|15270.73|15190.73|15271.95|15191.95|15271.95|15191.95|15270.73|15190.73|8
1728370390000|2024-10-08 06:53:10|15271.16|15191.16|15271.82|15191.82|15271.9|15191.9|15271.13|15191.13|8
1728370400000|2024-10-08 06:53:20|15271.86|15191.86|15271.89|15191.89|15271.9|15191.9|15271.29|15191.29|10
1728370410000|2024-10-08 06:53:30|15271.66|15191.66|15272.55|15192.55|15272.68|15192.68|15271.63|15191.63|9
1728370420000|2024-10-08 06:53:40|15273.07|15193.07|15273.24|15193.24|15273.24|15193.24|15272.62|15192.62|10
1728370430000|2024-10-08 06:53:50|15272.75|15192.75|15272.73|15192.73|15273.38|15193.38|15272.72|15192.72|9
1728370440000|2024-10-08 06:54:00|15275.5|15195.5|15274.47|15194.47|15275.76|15195.76|15274.4|15194.4|9
1728370450000|2024-10-08 06:54:10|15274.51|15194.51|15274.27|15194.27|15274.56|15194.56|15274.27|15194.27|9
1728370460000|2024-10-08 06:54:20|15274.26|15194.26|15274.12|15194.12|15274.27|15194.27|15273.91|15193.91|8
1728370470000|2024-10-08 06:54:30|15274.06|15194.06|15274.02|15194.02|15274.09|15194.09|15274.02|15194.02|6
1728370480000|2024-10-08 06:54:40|15274.05|15194.05|15274.4|15194.4|15274.4|15194.4|15274.04|15194.04|7
1728370490000|2024-10-08 06:54:50|15274.22|15194.22|15273.43|15193.43|15274.23|15194.23|15273.43|15193.43|6
1728370500000|2024-10-08 06:55:00|15273.51|15193.51|15273.6|15193.6|15274.31|15194.31|15273.51|15193.51|8
1728370510000|2024-10-08 06:55:10|15273.57|15193.57|15273.59|15193.59|15273.59|15193.59|15273.21|15193.21|9
1728370520000|2024-10-08 06:55:20|15273.58|15193.58|15274.75|15194.75|15274.75|15194.75|15273.13|15193.13|8
1728370530000|2024-10-08 06:55:30|15274.74|15194.74|15275.54|15195.54|15275.57|15195.57|15274.74|15194.74|9
1728370540000|2024-10-08 06:55:40|15275.48|15195.48|15273.78|15193.78|15275.48|15195.48|15273.57|15193.57|9
1728370550000|2024-10-08 06:55:50|15273.81|15193.81|15274.3|15194.3|15274.49|15194.49|15273.58|15193.58|9
1728370560000|2024-10-08 06:56:00|15274.31|15194.31|15273.92|15193.92|15274.78|15194.78|15273.92|15193.92|9
1728370570000|2024-10-08 06:56:10|15273.75|15193.75|15273.7|15193.7|15274.08|15194.08|15273.49|15193.49|10
1728370580000|2024-10-08 06:56:20|15272.97|15192.97|15273.03|15193.03|15273.33|15193.33|15272.97|15192.97|10
1728370590000|2024-10-08 06:56:30|15273.21|15193.21|15272.9|15192.9|15273.22|15193.22|15272.82|15192.82|10
1728370600000|2024-10-08 06:56:40|15272.92|15192.92|15270.08|15190.08|15272.94|15192.94|15270.08|15190.08|9
1728370610000|2024-10-08 06:56:50|15270.04|15190.04|15269.46|15189.46|15270.05|15190.05|15269.44|15189.44|9
1728370620000|2024-10-08 06:57:00|15268.93|15188.93|15270.98|15190.98|15270.98|15190.98|15268.87|15188.87|8
1728370630000|2024-10-08 06:57:10|15271.01|15191.01|15273.11|15193.11|15273.48|15193.48|15271.01|15191.01|10
1728370640000|2024-10-08 06:57:20|15273.17|15193.17|15273.11|15193.11|15273.37|15193.37|15272.9|15192.9|9
1728370650000|2024-10-08 06:57:30|15273.16|15193.16|15274.38|15194.38|15274.38|15194.38|15272.95|15192.95|8
1728370660000|2024-10-08 06:57:40|15274.22|15194.22|15274.16|15194.16|15274.44|15194.44|15274.16|15194.16|6
1728370670000|2024-10-08 06:57:50|15273.49|15193.49|15271.62|15191.62|15273.51|15193.51|15271.51|15191.51|9
1728370680000|2024-10-08 06:58:00|15271.59|15191.59|15270.65|15190.65|15271.88|15191.88|15270.59|15190.59|10
1728370690000|2024-10-08 06:58:10|15270.36|15190.36|15269.54|15189.54|15270.36|15190.36|15269.54|15189.54|9
1728370700000|2024-10-08 06:58:20|15269.62|15189.62|15270.06|15190.06|15270.12|15190.12|15269.62|15189.62|7
1728370710000|2024-10-08 06:58:30|15269.8|15189.8|15269.79|15189.79|15269.82|15189.82|15269.45|15189.45|8
1728370720000|2024-10-08 06:58:40|15269.81|15189.81|15270.87|15190.87|15270.89|15190.89|15269.56|15189.56|6
1728370730000|2024-10-08 06:58:50|15270.85|15190.85|15273.18|15193.18|15273.18|15193.18|15270.47|15190.47|7
1728370740000|2024-10-08 06:59:00|15273.21|15193.21|15274.69|15194.69|15274.69|15194.69|15273.21|15193.21|8
1728370750000|2024-10-08 06:59:10|15274.03|15194.03|15274.85|15194.85|15274.85|15194.85|15274.03|15194.03|10
1728370760000|2024-10-08 06:59:20|15274.63|15194.63|15274.57|15194.57|15274.82|15194.82|15274.57|15194.57|10
1728370770000|2024-10-08 06:59:30|15274.81|15194.81|15275.05|15195.05|15275.44|15195.44|15274.81|15194.81|6
1728370780000|2024-10-08 06:59:40|15274.37|15194.37|15275.11|15195.11|15275.11|15195.11|15274.37|15194.37|7
1728370790000|2024-10-08 06:59:50|15275.1|15195.1|15274.72|15194.72|15275.1|15195.1|15274.43|15194.43|8
1728370800000|2024-10-08 07:00:00|15274.31|15194.31|15275.85|15195.85|15276.82|15196.82|15274.24|15194.24|10
1728370810000|2024-10-08 07:00:10|15275.82|15195.82|15274.71|15194.71|15276.1|15196.1|15274.71|15194.71|10
1728370820000|2024-10-08 07:00:20|15274.14|15194.14|15273.17|15193.17|15274.14|15194.14|15273.17|15193.17|9
1728370830000|2024-10-08 07:00:30|15273.14|15193.14|15274.35|15194.35|15274.35|15194.35|15272.84|15192.84|7
1728370840000|2024-10-08 07:00:40|15274.36|15194.36|15274.13|15194.13|15274.41|15194.41|15274.13|15194.13|9
1728370850000|2024-10-08 07:00:50|15274.31|15194.31|15274.08|15194.08|15274.31|15194.31|15274.04|15194.04|9
1728370860000|2024-10-08 07:01:00|15274.17|15194.17|15272.84|15192.84|15274.34|15194.34|15272.84|15192.84|9
1728370870000|2024-10-08 07:01:10|15272.85|15192.85|15271.84|15191.84|15272.9|15192.9|15271.84|15191.84|9
1728370880000|2024-10-08 07:01:20|15271.7|15191.7|15268.54|15188.54|15271.7|15191.7|15268.5|15188.5|8
1728370890000|2024-10-08 07:01:30|15268.52|15188.52|15267.65|15187.65|15268.52|15188.52|15267.22|15187.22|8
1728370900000|2024-10-08 07:01:40|15267.47|15187.47|15267.64|15187.64|15267.64|15187.64|15267.47|15187.47|4
1728370910000|2024-10-08 07:01:50|15267.67|15187.67|15267.77|15187.77|15267.77|15187.77|15267.48|15187.48|7
1728370920000|2024-10-08 07:02:00|15267.81|15187.81|15268.78|15188.78|15268.88|15188.88|15267.81|15187.81|9
1728370930000|2024-10-08 07:02:10|15268.79|15188.79|15268.51|15188.51|15268.82|15188.82|15268.42|15188.42|8
1728370940000|2024-10-08 07:02:20|15268.28|15188.28|15268.67|15188.67|15268.67|15188.67|15268.04|15188.04|9
1728370950000|2024-10-08 07:02:30|15268.69|15188.69|15269.37|15189.37|15269.37|15189.37|15268.65|15188.65|6
1728370960000|2024-10-08 07:02:40|15269.83|15189.83|15268.36|15188.36|15269.83|15189.83|15268.36|15188.36|8
1728370970000|2024-10-08 07:02:50|15268.05|15188.05|15267.08|15187.08|15268.17|15188.17|15267.08|15187.08|10
1728370980000|2024-10-08 07:03:00|15267.12|15187.12|15267.01|15187.01|15267.59|15187.59|15266.71|15186.71|10
1728370990000|2024-10-08 07:03:10|15267.02|15187.02|15267.72|15187.72|15268|15188|15266.99|15186.99|10
1728371000000|2024-10-08 07:03:20|15267.91|15187.91|15267.71|15187.71|15267.91|15187.91|15267.36|15187.36|8
1728371010000|2024-10-08 07:03:30|15267.15|15187.15|15266.92|15186.92|15267.29|15187.29|15266.92|15186.92|7
1728371020000|2024-10-08 07:03:40|15266.9|15186.9|15264.53|15184.53|15266.9|15186.9|15263.92|15183.92|6
1728371030000|2024-10-08 07:03:50|15264.36|15184.36|15264.38|15184.38|15264.62|15184.62|15263.35|15183.35|7
1728371040000|2024-10-08 07:04:00|15264.37|15184.37|15264.37|15184.37|15264.37|15184.37|15264.37|15184.37|1
1728371050000|2024-10-08 07:04:10|15264.38|15184.38|15264.2|15184.2|15264.38|15184.38|15263.71|15183.71|7
1728371060000|2024-10-08 07:04:20|15264.21|15184.21|15261.64|15181.64|15264.21|15184.21|15261.64|15181.64|8
1728371070000|2024-10-08 07:04:30|15261.65|15181.65|15260.85|15180.85|15261.65|15181.65|15259.18|15179.18|9
1728371080000|2024-10-08 07:04:40|15261.14|15181.14|15260.69|15180.69|15261.18|15181.18|15260.68|15180.68|7
1728371090000|2024-10-08 07:04:50|15260.68|15180.68|15262.83|15182.83|15262.83|15182.83|15260.68|15180.68|8
1728371100000|2024-10-08 07:05:00|15262.82|15182.82|15262.43|15182.43|15262.92|15182.92|15262.04|15182.04|10
1728371110000|2024-10-08 07:05:10|15262.73|15182.73|15263.25|15183.25|15263.38|15183.38|15262.73|15182.73|9
1728371120000|2024-10-08 07:05:20|15263.42|15183.42|15264.15|15184.15|15264.15|15184.15|15263.21|15183.21|8
1728371130000|2024-10-08 07:05:30|15263.85|15183.85|15259.16|15179.16|15263.85|15183.85|15259.16|15179.16|8
1728371140000|2024-10-08 07:05:40|15259.17|15179.17|15259.05|15179.05|15259.49|15179.49|15259.02|15179.02|8
1728371150000|2024-10-08 07:05:50|15259.39|15179.39|15260.14|15180.14|15260.14|15180.14|15259.31|15179.31|9
1728371160000|2024-10-08 07:06:00|15260.12|15180.12|15258.51|15178.51|15260.12|15180.12|15258.03|15178.03|9
1728371170000|2024-10-08 07:06:10|15258.17|15178.17|15256.87|15176.87|15258.17|15178.17|15256.61|15176.61|9
1728371180000|2024-10-08 07:06:20|15256.86|15176.86|15256.47|15176.47|15257.67|15177.67|15256.47|15176.47|10
1728371190000|2024-10-08 07:06:30|15255.57|15175.57|15253.22|15173.22|15255.85|15175.85|15253.22|15173.22|10
1728371200000|2024-10-08 07:06:40|15253.14|15173.14|15251.04|15171.04|15253.14|15173.14|15251.04|15171.04|9
1728371210000|2024-10-08 07:06:50|15251.05|15171.05|15251.48|15171.48|15251.51|15171.51|15251.01|15171.01|9
1728371220000|2024-10-08 07:07:00|15250.87|15170.87|15250.96|15170.96|15251.94|15171.94|15250.87|15170.87|9
1728371230000|2024-10-08 07:07:10|15250.91|15170.91|15250.08|15170.08|15250.91|15170.91|15250.08|15170.08|9
1728371240000|2024-10-08 07:07:20|15250.04|15170.04|15250.3|15170.3|15250.55|15170.55|15249.96|15169.96|10
1728371250000|2024-10-08 07:07:30|15250.47|15170.47|15243.64|15163.64|15250.47|15170.47|15243.64|15163.64|10
1728371260000|2024-10-08 07:07:40|15243.52|15163.52|15240.74|15160.74|15243.52|15163.52|15240.74|15160.74|9
1728371270000|2024-10-08 07:07:50|15240.73|15160.73|15239.31|15159.31|15240.73|15160.73|15239.28|15159.28|10
1728371280000|2024-10-08 07:08:00|15239.3|15159.3|15241.85|15161.85|15242.21|15162.21|15239.3|15159.3|8
1728371290000|2024-10-08 07:08:10|15241.08|15161.08|15239.44|15159.44|15241.08|15161.08|15239.44|15159.44|10
1728371300000|2024-10-08 07:08:20|15239.23|15159.23|15238.46|15158.46|15239.23|15159.23|15238.32|15158.32|10
1728371310000|2024-10-08 07:08:30|15238.94|15158.94|15237.39|15157.39|15239.22|15159.22|15237.39|15157.39|10
1728371320000|2024-10-08 07:08:40|15237.32|15157.32|15237.69|15157.69|15237.76|15157.76|15236.82|15156.82|8
1728371330000|2024-10-08 07:08:50|15237.67|15157.67|15237.88|15157.88|15237.88|15157.88|15237.49|15157.49|7
1728371340000|2024-10-08 07:09:00|15237.89|15157.89|15236.56|15156.56|15237.89|15157.89|15236.56|15156.56|7
1728371350000|2024-10-08 07:09:10|15236.62|15156.62|15238.06|15158.06|15238.06|15158.06|15236.61|15156.61|9
1728371360000|2024-10-08 07:09:20|15238.12|15158.12|15237.94|15157.94|15238.92|15158.92|15237.93|15157.93|10
1728371370000|2024-10-08 07:09:30|15237.78|15157.78|15237.85|15157.85|15238.29|15158.29|15236.8|15156.8|10
1728371380000|2024-10-08 07:09:40|15238.02|15158.02|15238.06|15158.06|15238.88|15158.88|15238.02|15158.02|10
1728371390000|2024-10-08 07:09:50|15238.64|15158.64|15239.02|15159.02|15239.18|15159.18|15238.13|15158.13|10
1728371400000|2024-10-08 07:10:00|15238.5|15158.5|15242.06|15162.06|15242.06|15162.06|15238.49|15158.49|10
1728371410000|2024-10-08 07:10:10|15241.9|15161.9|15240.16|15160.16|15241.9|15161.9|15240.16|15160.16|10
1728371420000|2024-10-08 07:10:20|15240.13|15160.13|15237.32|15157.32|15240.13|15160.13|15237.18|15157.18|10
1728371430000|2024-10-08 07:10:30|15237.16|15157.16|15234.47|15154.47|15237.16|15157.16|15234.47|15154.47|9
1728371440000|2024-10-08 07:10:40|15234.19|15154.19|15233.37|15153.37|15234.19|15154.19|15233.37|15153.37|10
1728371450000|2024-10-08 07:10:50|15233.32|15153.32|15232.94|15152.94|15234.28|15154.28|15232.94|15152.94|9
1728371460000|2024-10-08 07:11:00|15232.99|15152.99|15233.22|15153.22|15233.68|15153.68|15232.99|15152.99|10
1728371470000|2024-10-08 07:11:10|15233.19|15153.19|15232.99|15152.99|15234.1|15154.1|15232.99|15152.99|10
1728371480000|2024-10-08 07:11:20|15232.61|15152.61|15234|15154|15234|15154|15232.43|15152.43|10
1728371490000|2024-10-08 07:11:30|15235.33|15155.33|15236.64|15156.64|15236.87|15156.87|15235.33|15155.33|10
1728371500000|2024-10-08 07:11:40|15236.65|15156.65|15237.17|15157.17|15237.2|15157.2|15236.65|15156.65|6
1728371510000|2024-10-08 07:11:50|15236.57|15156.57|15235.12|15155.12|15236.57|15156.57|15235.12|15155.12|10
1728371520000|2024-10-08 07:12:00|15235.15|15155.15|15235.37|15155.37|15236.24|15156.24|15235.15|15155.15|9
1728371530000|2024-10-08 07:12:10|15235.36|15155.36|15234.5|15154.5|15235.82|15155.82|15234.5|15154.5|10
1728371540000|2024-10-08 07:12:20|15234.53|15154.53|15234.72|15154.72|15234.97|15154.97|15233.49|15153.49|10
1728371550000|2024-10-08 07:12:30|15234.79|15154.79|15234.93|15154.93|15235.65|15155.65|15234.79|15154.79|9
1728371560000|2024-10-08 07:12:40|15233.25|15153.25|15230.5|15150.5|15233.25|15153.25|15230.5|15150.5|9
1728371570000|2024-10-08 07:12:50|15230.53|15150.53|15231.63|15151.63|15232.02|15152.02|15230.53|15150.53|10
1728371580000|2024-10-08 07:13:00|15231.41|15151.41|15234.31|15154.31|15234.48|15154.48|15231.31|15151.31|10
1728371590000|2024-10-08 07:13:10|15233.01|15153.01|15232.83|15152.83|15234.03|15154.03|15232.83|15152.83|9
1728371600000|2024-10-08 07:13:20|15233.52|15153.52|15232.96|15152.96|15233.52|15153.52|15232.95|15152.95|8
1728371610000|2024-10-08 07:13:30|15233.05|15153.05|15233.4|15153.4|15233.4|15153.4|15232.91|15152.91|8
1728371620000|2024-10-08 07:13:40|15233.11|15153.11|15233.49|15153.49|15233.84|15153.84|15233.11|15153.11|9
1728371630000|2024-10-08 07:13:50|15233.67|15153.67|15233.58|15153.58|15233.69|15153.69|15233.52|15153.52|10
1728371640000|2024-10-08 07:14:00|15232.78|15152.78|15227.66|15147.66|15232.78|15152.78|15227.66|15147.66|10
1728371650000|2024-10-08 07:14:10|15225.86|15145.86|15225.36|15145.36|15225.86|15145.86|15224.23|15144.23|9
1728371660000|2024-10-08 07:14:20|15225.47|15145.47|15224.35|15144.35|15225.47|15145.47|15223.71|15143.71|9
1728371670000|2024-10-08 07:14:30|15223.88|15143.88|15223.8|15143.8|15223.88|15143.88|15223.69|15143.69|7
1728371680000|2024-10-08 07:14:40|15223.88|15143.88|15222.92|15142.92|15223.92|15143.92|15222.92|15142.92|8
1728371690000|2024-10-08 07:14:50|15223.91|15143.91|15223.64|15143.64|15224.37|15144.37|15222.54|15142.54|9
1728371700000|2024-10-08 07:15:00|15223.61|15143.61|15220.55|15140.55|15223.61|15143.61|15220.48|15140.48|10
1728371710000|2024-10-08 07:15:10|15220.54|15140.54|15220.49|15140.49|15220.54|15140.54|15219.96|15139.96|10
1728371720000|2024-10-08 07:15:20|15219.92|15139.92|15217.51|15137.51|15219.92|15139.92|15217.34|15137.34|10
1728371730000|2024-10-08 07:15:30|15217.38|15137.38|15214.91|15134.91|15217.38|15137.38|15214.91|15134.91|10
1728371740000|2024-10-08 07:15:40|15215.37|15135.37|15215.6|15135.6|15215.6|15135.6|15214.65|15134.65|10
1728371750000|2024-10-08 07:15:50|15215.61|15135.61|15216.53|15136.53|15217.39|15137.39|15215.61|15135.61|10
1728371760000|2024-10-08 07:16:00|15216.56|15136.56|15213.82|15133.82|15216.56|15136.56|15213.82|15133.82|10
1728371770000|2024-10-08 07:16:10|15213.8|15133.8|15213.85|15133.85|15213.86|15133.86|15212.19|15132.19|9
1728371780000|2024-10-08 07:16:20|15212.5|15132.5|15213.24|15133.24|15213.81|15133.81|15212.5|15132.5|10
1728371790000|2024-10-08 07:16:30|15213.27|15133.27|15210.55|15130.55|15214.08|15134.08|15210.55|15130.55|10
1728371800000|2024-10-08 07:16:40|15210.52|15130.52|15208.13|15128.13|15210.52|15130.52|15207.36|15127.36|9
1728371810000|2024-10-08 07:16:50|15208.11|15128.11|15207.93|15127.93|15208.93|15128.93|15206.87|15126.87|9
1728371820000|2024-10-08 07:17:00|15208|15128|15205.86|15125.86|15208.03|15128.03|15205.86|15125.86|9
1728371830000|2024-10-08 07:17:10|15205.88|15125.88|15205.24|15125.24|15206.48|15126.48|15205.24|15125.24|10
1728371840000|2024-10-08 07:17:20|15204.89|15124.89|15202.59|15122.59|15204.99|15124.99|15202.59|15122.59|8
1728371850000|2024-10-08 07:17:30|15202.58|15122.58|15201.91|15121.91|15202.58|15122.58|15201.52|15121.52|10
1728371860000|2024-10-08 07:17:40|15201.95|15121.95|15200.87|15120.87|15202.39|15122.39|15200.87|15120.87|9
1728371870000|2024-10-08 07:17:50|15197.96|15117.96|15196.17|15116.17|15197.96|15117.96|15196.17|15116.17|10
1728371880000|2024-10-08 07:18:00|15196.37|15116.37|15193.47|15113.47|15196.39|15116.39|15193.47|15113.47|10
1728371890000|2024-10-08 07:18:10|15194.02|15114.02|15193.1|15113.1|15194.02|15114.02|15192.56|15112.56|9
1728371900000|2024-10-08 07:18:20|15192.03|15112.03|15191.61|15111.61|15192.03|15112.03|15190.8|15110.8|10
1728371910000|2024-10-08 07:18:30|15191.62|15111.62|15192.25|15112.25|15192.25|15112.25|15191.11|15111.11|10
1728371920000|2024-10-08 07:18:40|15192.22|15112.22|15191.15|15111.15|15192.68|15112.68|15191.15|15111.15|9
1728371930000|2024-10-08 07:18:50|15191.68|15111.68|15190.02|15110.02|15191.68|15111.68|15189.4|15109.4|10
1728371940000|2024-10-08 07:19:00|15189.95|15109.95|15189.55|15109.55|15190.23|15110.23|15189.55|15109.55|10
1728371950000|2024-10-08 07:19:10|15189.37|15109.37|15188.28|15108.28|15189.66|15109.66|15188.28|15108.28|7
1728371960000|2024-10-08 07:19:20|15188.39|15108.39|15186.39|15106.39|15188.39|15108.39|15186.39|15106.39|10
1728371970000|2024-10-08 07:19:30|15186.38|15106.38|15179.08|15099.08|15186.38|15106.38|15179.08|15099.08|10
1728371980000|2024-10-08 07:19:40|15179.84|15099.84|15178.8|15098.8|15180.08|15100.08|15178.8|15098.8|10
1728371990000|2024-10-08 07:19:50|15178.48|15098.48|15171.71|15091.71|15178.55|15098.55|15170.6|15090.6|10
1728372000000|2024-10-08 07:20:00|15171.41|15091.41|15167.64|15087.64|15171.67|15091.67|15167.52|15087.52|10
1728372010000|2024-10-08 07:20:10|15168.15|15088.15|15159.67|15079.67|15168.15|15088.15|15158.93|15078.93|10
1728372020000|2024-10-08 07:20:20|15160.29|15080.29|15162.9|15082.9|15162.9|15082.9|15160.29|15080.29|9
1728372030000|2024-10-08 07:20:30|15162.75|15082.75|15160.8|15080.8|15164.64|15084.64|15160.8|15080.8|9
1728372040000|2024-10-08 07:20:40|15160.84|15080.84|15160.27|15080.27|15160.91|15080.91|15160.06|15080.06|10
1728372050000|2024-10-08 07:20:50|15160.5|15080.5|15159.19|15079.19|15160.5|15080.5|15159.17|15079.17|8
1728372060000|2024-10-08 07:21:00|15159.18|15079.18|15158.02|15078.02|15159.29|15079.29|15155.7|15075.7|10
1728372070000|2024-10-08 07:21:10|15157.74|15077.74|15158.32|15078.32|15158.68|15078.68|15156.53|15076.53|10
1728372080000|2024-10-08 07:21:20|15157.87|15077.87|15158.16|15078.16|15158.16|15078.16|15157.77|15077.77|6
1728372090000|2024-10-08 07:21:30|15158.17|15078.17|15159.57|15079.57|15159.57|15079.57|15158.17|15078.17|10
1728372100000|2024-10-08 07:21:40|15159.64|15079.64|15159.77|15079.77|15161.22|15081.22|15159.64|15079.64|10
1728372110000|2024-10-08 07:21:50|15159.28|15079.28|15159.74|15079.74|15160.28|15080.28|15159.28|15079.28|10
1728372120000|2024-10-08 07:22:00|15159.73|15079.73|15158.29|15078.29|15159.73|15079.73|15158.29|15078.29|7
1728372130000|2024-10-08 07:22:10|15159.01|15079.01|15160.62|15080.62|15161.12|15081.12|15159.01|15079.01|9
1728372140000|2024-10-08 07:22:20|15161.76|15081.76|15161.21|15081.21|15161.76|15081.76|15161.2|15081.2|10
1728372150000|2024-10-08 07:22:30|15161.52|15081.52|15166.62|15086.62|15166.74|15086.74|15161.52|15081.52|10
1728372160000|2024-10-08 07:22:40|15166.67|15086.67|15166.51|15086.51|15166.88|15086.88|15165.55|15085.55|10
1728372170000|2024-10-08 07:22:50|15166.26|15086.26|15165.86|15085.86|15166.56|15086.56|15165.82|15085.82|10
1728372180000|2024-10-08 07:23:00|15165.87|15085.87|15168.74|15088.74|15169.13|15089.13|15165.81|15085.81|10
1728372190000|2024-10-08 07:23:10|15169.15|15089.15|15169.04|15089.04|15169.34|15089.34|15168.81|15088.81|8
1728372200000|2024-10-08 07:23:20|15169.44|15089.44|15169.49|15089.49|15169.49|15089.49|15168.88|15088.88|10
1728372210000|2024-10-08 07:23:30|15169.5|15089.5|15167.64|15087.64|15169.59|15089.59|15167.64|15087.64|7
1728372220000|2024-10-08 07:23:40|15167.03|15087.03|15168.86|15088.86|15168.87|15088.87|15166.72|15086.72|9
1728372230000|2024-10-08 07:23:50|15168.97|15088.97|15169.79|15089.79|15169.88|15089.88|15168.87|15088.87|9
1728372240000|2024-10-08 07:24:00|15169.75|15089.75|15168.46|15088.46|15169.75|15089.75|15168.2|15088.2|8
1728372250000|2024-10-08 07:24:10|15168.45|15088.45|15170.01|15090.01|15170.11|15090.11|15168.45|15088.45|10
1728372260000|2024-10-08 07:24:20|15169.99|15089.99|15169.43|15089.43|15169.99|15089.99|15169.43|15089.43|8
1728372270000|2024-10-08 07:24:30|15169.35|15089.35|15172.74|15092.74|15172.74|15092.74|15169.35|15089.35|9
1728372280000|2024-10-08 07:24:40|15173.42|15093.42|15173.39|15093.39|15173.73|15093.73|15172.84|15092.84|9
1728372290000|2024-10-08 07:24:50|15173.28|15093.28|15172.84|15092.84|15173.59|15093.59|15172.39|15092.39|9
1728372300000|2024-10-08 07:25:00|15173.11|15093.11|15172.37|15092.37|15174.44|15094.44|15172.37|15092.37|9
1728372310000|2024-10-08 07:25:10|15172.32|15092.32|15174.57|15094.57|15177.77|15097.77|15172.32|15092.32|7
1728372320000|2024-10-08 07:25:20|15174.55|15094.55|15174.76|15094.76|15174.87|15094.87|15174.3|15094.3|10
1728372330000|2024-10-08 07:25:30|15175.13|15095.13|15175.32|15095.32|15175.32|15095.32|15175.03|15095.03|10
1728372340000|2024-10-08 07:25:40|15175.33|15095.33|15176.7|15096.7|15177.33|15097.33|15175.33|15095.33|8
1728372350000|2024-10-08 07:25:50|15176.06|15096.06|15176.36|15096.36|15176.52|15096.52|15175.26|15095.26|9
1728372360000|2024-10-08 07:26:00|15176.33|15096.33|15174.38|15094.38|15176.33|15096.33|15173.97|15093.97|9
1728372370000|2024-10-08 07:26:10|15174.37|15094.37|15170.54|15090.54|15174.37|15094.37|15169.54|15089.54|9
1728372380000|2024-10-08 07:26:20|15170.48|15090.48|15169.48|15089.48|15170.48|15090.48|15169.48|15089.48|9
1728372390000|2024-10-08 07:26:30|15169.9|15089.9|15166.65|15086.65|15169.9|15089.9|15166.65|15086.65|10
1728372400000|2024-10-08 07:26:40|15167.21|15087.21|15169.18|15089.18|15169.18|15089.18|15167.21|15087.21|10
1728372410000|2024-10-08 07:26:50|15169.27|15089.27|15165.76|15085.76|15170.39|15090.39|15165.76|15085.76|10
1728372420000|2024-10-08 07:27:00|15165.12|15085.12|15163.55|15083.55|15165.22|15085.22|15163.52|15083.52|10
1728372430000|2024-10-08 07:27:10|15159.22|15079.22|15160.92|15080.92|15160.92|15080.92|15159.22|15079.22|10
1728372440000|2024-10-08 07:27:20|15160.98|15080.98|15157.81|15077.81|15161.46|15081.46|15157.81|15077.81|10
1728372450000|2024-10-08 07:27:30|15157.75|15077.75|15158.72|15078.72|15159.15|15079.15|15157.75|15077.75|7
1728372460000|2024-10-08 07:27:40|15158.64|15078.64|15160.35|15080.35|15160.5|15080.5|15158.64|15078.64|10
1728372470000|2024-10-08 07:27:50|15160.27|15080.27|15159.13|15079.13|15160.42|15080.42|15158.76|15078.76|9
1728372480000|2024-10-08 07:28:00|15159.51|15079.51|15159.89|15079.89|15159.89|15079.89|15159.19|15079.19|10
1728372490000|2024-10-08 07:28:10|15160.2|15080.2|15163.05|15083.05|15163.05|15083.05|15159.85|15079.85|9
1728372500000|2024-10-08 07:28:20|15164.43|15084.43|15167.24|15087.24|15167.24|15087.24|15164.43|15084.43|10
1728372510000|2024-10-08 07:28:30|15167.32|15087.32|15173.22|15093.22|15173.22|15093.22|15167.32|15087.32|9
1728372520000|2024-10-08 07:28:40|15173.25|15093.25|15174.79|15094.79|15174.79|15094.79|15172.46|15092.46|9
1728372530000|2024-10-08 07:28:50|15175.04|15095.04|15175.38|15095.38|15175.76|15095.76|15175.04|15095.04|9
1728372540000|2024-10-08 07:29:00|15175.37|15095.37|15177.06|15097.06|15177.06|15097.06|15175.37|15095.37|10
1728372550000|2024-10-08 07:29:10|15177.19|15097.19|15177.95|15097.95|15178.03|15098.03|15177.17|15097.17|9
1728372560000|2024-10-08 07:29:20|15177.92|15097.92|15177.98|15097.98|15178.35|15098.35|15177.92|15097.92|9
1728372570000|2024-10-08 07:29:30|15177.99|15097.99|15178.19|15098.19|15178.19|15098.19|15177.93|15097.93|7
1728372580000|2024-10-08 07:29:40|15178.21|15098.21|15178.26|15098.26|15178.26|15098.26|15178.08|15098.08|8
1728372590000|2024-10-08 07:29:50|15179.49|15099.49|15189.68|15109.68|15189.68|15109.68|15179.49|15099.49|10
1728372600000|2024-10-08 07:30:00|15189.93|15109.93|15188.8|15108.8|15189.93|15109.93|15188.7|15108.7|8
1728372610000|2024-10-08 07:30:10|15188.42|15108.42|15186.31|15106.31|15188.42|15108.42|15186.02|15106.02|10
1728372620000|2024-10-08 07:30:20|15186.98|15106.98|15186.25|15106.25|15187.26|15107.26|15186.25|15106.25|8
1728372630000|2024-10-08 07:30:30|15186.46|15106.46|15186.04|15106.04|15186.46|15106.46|15185.46|15105.46|9
1728372640000|2024-10-08 07:30:40|15186.09|15106.09|15184.77|15104.77|15186.31|15106.31|15184.77|15104.77|9
1728372650000|2024-10-08 07:30:50|15184.69|15104.69|15184.27|15104.27|15184.69|15104.69|15183.68|15103.68|9
1728372660000|2024-10-08 07:31:00|15184.08|15104.08|15184.74|15104.74|15186.34|15106.34|15184.08|15104.08|10
1728372670000|2024-10-08 07:31:10|15184.73|15104.73|15186.75|15106.75|15186.88|15106.88|15184.12|15104.12|10
1728372680000|2024-10-08 07:31:20|15185.75|15105.75|15184.04|15104.04|15185.75|15105.75|15184.04|15104.04|8
1728372690000|2024-10-08 07:31:30|15184.86|15104.86|15186.95|15106.95|15186.95|15106.95|15184.85|15104.85|10
1728372700000|2024-10-08 07:31:40|15186.9|15106.9|15188.6|15108.6|15188.6|15108.6|15186.9|15106.9|10
1728372710000|2024-10-08 07:31:50|15188.65|15108.65|15187.83|15107.83|15188.65|15108.65|15187.83|15107.83|8
1728372720000|2024-10-08 07:32:00|15188.06|15108.06|15189.86|15109.86|15189.86|15109.86|15187.88|15107.88|9
1728372730000|2024-10-08 07:32:10|15189.36|15109.36|15191.5|15111.5|15191.5|15111.5|15189.34|15109.34|9
1728372740000|2024-10-08 07:32:20|15191.57|15111.57|15194.15|15114.15|15194.16|15114.16|15191.57|15111.57|9
1728372750000|2024-10-08 07:32:30|15194.2|15114.2|15195.32|15115.32|15195.32|15115.32|15193.61|15113.61|9
1728372760000|2024-10-08 07:32:40|15195.34|15115.34|15197.6|15117.6|15198.1|15118.1|15195.34|15115.34|9
1728372770000|2024-10-08 07:32:50|15197.61|15117.61|15196.62|15116.62|15197.69|15117.69|15196.09|15116.09|10
1728372780000|2024-10-08 07:33:00|15196.63|15116.63|15196.17|15116.17|15196.65|15116.65|15195.69|15115.69|9
1728372790000|2024-10-08 07:33:10|15196.66|15116.66|15198.07|15118.07|15198.07|15118.07|15196.66|15116.66|10
1728372800000|2024-10-08 07:33:20|15198.12|15118.12|15198.13|15118.13|15198.15|15118.15|15197.97|15117.97|7
1728372810000|2024-10-08 07:33:30|15198.97|15118.97|15196.92|15116.92|15198.99|15118.99|15196.91|15116.91|9
1728372820000|2024-10-08 07:33:40|15196.95|15116.95|15196.65|15116.65|15197.32|15117.32|15196.65|15116.65|7
1728372830000|2024-10-08 07:33:50|15196.35|15116.35|15197.22|15117.22|15197.22|15117.22|15195.53|15115.53|8
1728372840000|2024-10-08 07:34:00|15197.07|15117.07|15197.2|15117.2|15197.27|15117.27|15196.45|15116.45|10
1728372850000|2024-10-08 07:34:10|15197.28|15117.28|15198.08|15118.08|15198.17|15118.17|15197.28|15117.28|10
1728372860000|2024-10-08 07:34:20|15198.1|15118.1|15198.48|15118.48|15198.49|15118.49|15198.1|15118.1|7
1728372870000|2024-10-08 07:34:30|15198.22|15118.22|15197.77|15117.77|15198.23|15118.23|15197.77|15117.77|5
1728372880000|2024-10-08 07:34:40|15197.76|15117.76|15198.05|15118.05|15198.14|15118.14|15197.76|15117.76|6
1728372890000|2024-10-08 07:34:50|15198.67|15118.67|15198.82|15118.82|15199.14|15119.14|15198.31|15118.31|8
1728372900000|2024-10-08 07:35:00|15199.76|15119.76|15203|15123|15203|15123|15199.35|15119.35|10
1728372910000|2024-10-08 07:35:10|15203.03|15123.03|15204.01|15124.01|15204.45|15124.45|15203.02|15123.02|9
1728372920000|2024-10-08 07:35:20|15204.55|15124.55|15204.17|15124.17|15204.57|15124.57|15203.61|15123.61|10
1728372930000|2024-10-08 07:35:30|15202.8|15122.8|15203.04|15123.04|15203.33|15123.33|15202.8|15122.8|9
1728372940000|2024-10-08 07:35:40|15203|15123|15202.6|15122.6|15203.05|15123.05|15202.25|15122.25|8
1728372950000|2024-10-08 07:35:50|15202.59|15122.59|15199.28|15119.28|15202.59|15122.59|15199.28|15119.28|9
1728372960000|2024-10-08 07:36:00|15199.17|15119.17|15199.34|15119.34|15199.34|15119.34|15198.94|15118.94|10
1728372970000|2024-10-08 07:36:10|15199.42|15119.42|15200.4|15120.4|15200.4|15120.4|15199.33|15119.33|9
1728372980000|2024-10-08 07:36:20|15200.38|15120.38|15198.4|15118.4|15200.4|15120.4|15198.4|15118.4|9
1728372990000|2024-10-08 07:36:30|15198.41|15118.41|15200.68|15120.68|15200.69|15120.69|15198.41|15118.41|10
1728373000000|2024-10-08 07:36:40|15200.69|15120.69|15202.39|15122.39|15202.39|15122.39|15200.69|15120.69|9
1728373010000|2024-10-08 07:36:50|15202.4|15122.4|15201.69|15121.69|15202.4|15122.4|15201.68|15121.68|8
1728373020000|2024-10-08 07:37:00|15201.7|15121.7|15207.06|15127.06|15207.77|15127.77|15201.7|15121.7|9
1728373030000|2024-10-08 07:37:10|15206.53|15126.53|15209.61|15129.61|15209.61|15129.61|15206.53|15126.53|7
1728373040000|2024-10-08 07:37:20|15209.37|15129.37|15211.61|15131.61|15211.61|15131.61|15209.37|15129.37|9
1728373050000|2024-10-08 07:37:30|15211.62|15131.62|15212.99|15132.99|15212.99|15132.99|15211.22|15131.22|10
1728373060000|2024-10-08 07:37:40|15213.44|15133.44|15214.98|15134.98|15215.25|15135.25|15213.44|15133.44|9
1728373070000|2024-10-08 07:37:50|15214.99|15134.99|15215|15135|15215.82|15135.82|15214.99|15134.99|9
1728373080000|2024-10-08 07:38:00|15215.01|15135.01|15213.71|15133.71|15215.9|15135.9|15213.71|15133.71|9
1728373090000|2024-10-08 07:38:10|15213.59|15133.59|15211.97|15131.97|15213.59|15133.59|15211.97|15131.97|9
1728373100000|2024-10-08 07:38:20|15212.65|15132.65|15213.13|15133.13|15213.94|15133.94|15212.65|15132.65|10
1728373110000|2024-10-08 07:38:30|15213.26|15133.26|15215.14|15135.14|15215.14|15135.14|15213.24|15133.24|10
1728373120000|2024-10-08 07:38:40|15215.41|15135.41|15218.06|15138.06|15218.06|15138.06|15215.41|15135.41|10
1728373130000|2024-10-08 07:38:50|15218.08|15138.08|15218.65|15138.65|15218.65|15138.65|15217.57|15137.57|9
1728373140000|2024-10-08 07:39:00|15218.69|15138.69|15218.03|15138.03|15218.92|15138.92|15217.72|15137.72|10
1728373150000|2024-10-08 07:39:10|15217.91|15137.91|15215.8|15135.8|15217.91|15137.91|15215.8|15135.8|9
1728373160000|2024-10-08 07:39:20|15215.94|15135.94|15217.52|15137.52|15217.67|15137.67|15215.94|15135.94|10
1728373170000|2024-10-08 07:39:30|15217.34|15137.34|15216.79|15136.79|15217.68|15137.68|15216.79|15136.79|10
1728373180000|2024-10-08 07:39:40|15216.72|15136.72|15218.03|15138.03|15218.09|15138.09|15216.54|15136.54|10
1728373190000|2024-10-08 07:39:50|15218.17|15138.17|15219.53|15139.53|15219.53|15139.53|15218.17|15138.17|10
1728373200000|2024-10-08 07:40:00|15219.59|15139.59|15219.6|15139.6|15220.08|15140.08|15219.16|15139.16|9
1728373210000|2024-10-08 07:40:10|15218.91|15138.91|15217.64|15137.64|15218.91|15138.91|15217.64|15137.64|10
1728373220000|2024-10-08 07:40:20|15217.86|15137.86|15215.91|15135.91|15217.86|15137.86|15215.62|15135.62|10
1728373230000|2024-10-08 07:40:30|15215.74|15135.74|15215.04|15135.04|15215.99|15135.99|15214.93|15134.93|9
1728373240000|2024-10-08 07:40:40|15215.44|15135.44|15216.25|15136.25|15216.25|15136.25|15214.75|15134.75|8
1728373250000|2024-10-08 07:40:50|15216.26|15136.26|15216.48|15136.48|15216.48|15136.48|15215.55|15135.55|9
1728373260000|2024-10-08 07:41:00|15216.8|15136.8|15214.7|15134.7|15216.96|15136.96|15214.7|15134.7|9
1728373270000|2024-10-08 07:41:10|15215.08|15135.08|15214.83|15134.83|15216.27|15136.27|15214.83|15134.83|9
1728373280000|2024-10-08 07:41:20|15215.59|15135.59|15215.39|15135.39|15215.82|15135.82|15215.38|15135.38|10
1728373290000|2024-10-08 07:41:30|15216.32|15136.32|15218.88|15138.88|15218.88|15138.88|15215.99|15135.99|9
1728373300000|2024-10-08 07:41:40|15218.96|15138.96|15218.65|15138.65|15219|15139|15218.47|15138.47|10
1728373310000|2024-10-08 07:41:50|15218.72|15138.72|15221.25|15141.25|15221.25|15141.25|15218.72|15138.72|10
1728373320000|2024-10-08 07:42:00|15221.28|15141.28|15221.96|15141.96|15222.03|15142.03|15221.2|15141.2|10
1728373330000|2024-10-08 07:42:10|15222.19|15142.19|15228.21|15148.21|15228.21|15148.21|15222.19|15142.19|10
1728373340000|2024-10-08 07:42:20|15227.52|15147.52|15227.31|15147.31|15227.72|15147.72|15226.88|15146.88|10
1728373350000|2024-10-08 07:42:30|15227.47|15147.47|15228.25|15148.25|15228.57|15148.57|15226.98|15146.98|9
1728373360000|2024-10-08 07:42:40|15228.28|15148.28|15228.41|15148.41|15228.41|15148.41|15228.25|15148.25|8
1728373370000|2024-10-08 07:42:50|15227.94|15147.94|15227.56|15147.56|15227.94|15147.94|15227.38|15147.38|10
1728373380000|2024-10-08 07:43:00|15227.9|15147.9|15225.96|15145.96|15227.9|15147.9|15225.94|15145.94|10
1728373390000|2024-10-08 07:43:10|15225.9|15145.9|15225|15145|15225.9|15145.9|15224.86|15144.86|8
1728373400000|2024-10-08 07:43:20|15224.98|15144.98|15224.28|15144.28|15224.98|15144.98|15224.25|15144.25|10
1728373410000|2024-10-08 07:43:30|15223.94|15143.94|15223.25|15143.25|15223.94|15143.94|15223.19|15143.19|9
1728373420000|2024-10-08 07:43:40|15223.18|15143.18|15222.32|15142.32|15223.97|15143.97|15222.18|15142.18|10
1728373430000|2024-10-08 07:43:50|15222.42|15142.42|15222.93|15142.93|15222.93|15142.93|15222.42|15142.42|7
1728373440000|2024-10-08 07:44:00|15221.35|15141.35|15221|15141|15221.36|15141.36|15221|15141|9
1728373450000|2024-10-08 07:44:10|15221.02|15141.02|15220.57|15140.57|15221.36|15141.36|15220.57|15140.57|10
1728373460000|2024-10-08 07:44:20|15220.56|15140.56|15220.93|15140.93|15220.93|15140.93|15220.53|15140.53|8
1728373470000|2024-10-08 07:44:30|15220.98|15140.98|15220.87|15140.87|15221.01|15141.01|15220.72|15140.72|10
1728373480000|2024-10-08 07:44:40|15220.85|15140.85|15220.75|15140.75|15221.22|15141.22|15220.75|15140.75|8
1728373490000|2024-10-08 07:44:50|15220.74|15140.74|15220.7|15140.7|15220.75|15140.75|15220.7|15140.7|8
1728373500000|2024-10-08 07:45:00|15220.71|15140.71|15221.07|15141.07|15221.38|15141.38|15220.58|15140.58|7
1728373510000|2024-10-08 07:45:10|15221.15|15141.15|15221.09|15141.09|15221.41|15141.41|15221.03|15141.03|9
1728373520000|2024-10-08 07:45:20|15221.52|15141.52|15221.94|15141.94|15221.94|15141.94|15221.51|15141.51|8
1728373530000|2024-10-08 07:45:30|15222.18|15142.18|15223.34|15143.34|15223.34|15143.34|15222|15142|10
1728373540000|2024-10-08 07:45:40|15222.69|15142.69|15222.99|15142.99|15223.38|15143.38|15222.69|15142.69|8
1728373550000|2024-10-08 07:45:50|15222.98|15142.98|15224.77|15144.77|15224.77|15144.77|15222.72|15142.72|7
1728373560000|2024-10-08 07:46:00|15224.94|15144.94|15225.22|15145.22|15225.6|15145.6|15224.9|15144.9|7
1728373570000|2024-10-08 07:46:10|15224.86|15144.86|15225.19|15145.19|15225.2|15145.2|15224.83|15144.83|8
1728373580000|2024-10-08 07:46:20|15225.2|15145.2|15223.47|15143.47|15225.2|15145.2|15223.45|15143.45|9
1728373590000|2024-10-08 07:46:30|15223.48|15143.48|15223.86|15143.86|15223.91|15143.91|15223.28|15143.28|9
1728373600000|2024-10-08 07:46:40|15223.28|15143.28|15221.95|15141.95|15223.28|15143.28|15221.95|15141.95|9
1728373610000|2024-10-08 07:46:50|15221.17|15141.17|15220.07|15140.07|15221.53|15141.53|15220.07|15140.07|10
1728373620000|2024-10-08 07:47:00|15219.83|15139.83|15218.81|15138.81|15219.83|15139.83|15218.81|15138.81|10
1728373630000|2024-10-08 07:47:10|15219.43|15139.43|15216.39|15136.39|15219.43|15139.43|15216.39|15136.39|10
1728373640000|2024-10-08 07:47:20|15216.34|15136.34|15219.16|15139.16|15219.16|15139.16|15215.27|15135.27|10
1728373650000|2024-10-08 07:47:30|15219.8|15139.8|15219.09|15139.09|15219.8|15139.8|15218.87|15138.87|10
1728373660000|2024-10-08 07:47:40|15219.11|15139.11|15218.57|15138.57|15219.11|15139.11|15218.51|15138.51|10
1728373670000|2024-10-08 07:47:50|15218.55|15138.55|15218.96|15138.96|15218.96|15138.96|15218.41|15138.41|9
1728373680000|2024-10-08 07:48:00|15218.97|15138.97|15218.89|15138.89|15218.98|15138.98|15218.88|15138.88|10
1728373690000|2024-10-08 07:48:10|15219.38|15139.38|15219.83|15139.83|15219.83|15139.83|15219.38|15139.38|8
1728373700000|2024-10-08 07:48:20|15219.84|15139.84|15220.03|15140.03|15220.03|15140.03|15219.84|15139.84|9
1728373710000|2024-10-08 07:48:30|15220.02|15140.02|15218.56|15138.56|15220.02|15140.02|15218.56|15138.56|9
1728373720000|2024-10-08 07:48:40|15218.83|15138.83|15219.01|15139.01|15219.01|15139.01|15218.4|15138.4|8
1728373730000|2024-10-08 07:48:50|15218.47|15138.47|15220.85|15140.85|15220.85|15140.85|15218.47|15138.47|9
1728373740000|2024-10-08 07:49:00|15220.91|15140.91|15220.77|15140.77|15220.97|15140.97|15220.71|15140.71|10
1728373750000|2024-10-08 07:49:10|15220.83|15140.83|15218.99|15138.99|15220.83|15140.83|15218.99|15138.99|9
1728373760000|2024-10-08 07:49:20|15219.61|15139.61|15219.74|15139.74|15219.74|15139.74|15219.15|15139.15|9
1728373770000|2024-10-08 07:49:30|15219.75|15139.75|15219.78|15139.78|15219.81|15139.81|15219.75|15139.75|6
1728373780000|2024-10-08 07:49:40|15219.75|15139.75|15219.7|15139.7|15219.75|15139.75|15219.69|15139.69|6
1728373790000|2024-10-08 07:49:50|15219.69|15139.69|15219.99|15139.99|15220.84|15140.84|15219.69|15139.69|10
1728373800000|2024-10-08 07:50:00|15220.01|15140.01|15218.45|15138.45|15220.01|15140.01|15218.45|15138.45|9
1728373810000|2024-10-08 07:50:10|15218.48|15138.48|15215.71|15135.71|15218.48|15138.48|15215.66|15135.66|10
1728373820000|2024-10-08 07:50:20|15215.58|15135.58|15212.63|15132.63|15215.58|15135.58|15212.59|15132.59|9
1728373830000|2024-10-08 07:50:30|15212.13|15132.13|15211.39|15131.39|15212.13|15132.13|15211.2|15131.2|9
1728373840000|2024-10-08 07:50:40|15211.58|15131.58|15214.3|15134.3|15214.97|15134.97|15211.58|15131.58|9
1728373850000|2024-10-08 07:50:50|15214.39|15134.39|15215.36|15135.36|15215.36|15135.36|15214.25|15134.25|8
1728373860000|2024-10-08 07:51:00|15215.38|15135.38|15216.13|15136.13|15216.56|15136.56|15215.32|15135.32|8
1728373870000|2024-10-08 07:51:10|15215.62|15135.62|15215.44|15135.44|15215.73|15135.73|15215.44|15135.44|8
1728373880000|2024-10-08 07:51:20|15215.17|15135.17|15215.87|15135.87|15215.87|15135.87|15215.17|15135.17|10
1728373890000|2024-10-08 07:51:30|15215.88|15135.88|15217.35|15137.35|15217.35|15137.35|15215.88|15135.88|9
1728373900000|2024-10-08 07:51:40|15216.55|15136.55|15217.22|15137.22|15217.38|15137.38|15216.55|15136.55|7
1728373910000|2024-10-08 07:51:50|15217.23|15137.23|15217.16|15137.16|15217.61|15137.61|15217.12|15137.12|4
1728373920000|2024-10-08 07:52:00|15217.26|15137.26|15217.73|15137.73|15217.73|15137.73|15217.26|15137.26|8
1728373930000|2024-10-08 07:52:10|15217.74|15137.74|15220.3|15140.3|15220.3|15140.3|15217.74|15137.74|8
1728373940000|2024-10-08 07:52:20|15223.5|15143.5|15224.58|15144.58|15224.58|15144.58|15223.5|15143.5|8
1728373950000|2024-10-08 07:52:30|15225.14|15145.14|15224.41|15144.41|15225.46|15145.46|15224.4|15144.4|9
1728373960000|2024-10-08 07:52:40|15224.38|15144.38|15224.43|15144.43|15224.62|15144.62|15224.18|15144.18|8
1728373970000|2024-10-08 07:52:50|15224.41|15144.41|15225.81|15145.81|15225.81|15145.81|15224.41|15144.41|10
1728373980000|2024-10-08 07:53:00|15225.88|15145.88|15225.77|15145.77|15225.91|15145.91|15225.73|15145.73|7
1728373990000|2024-10-08 07:53:10|15225.73|15145.73|15226.26|15146.26|15226.26|15146.26|15225.73|15145.73|9
1728374000000|2024-10-08 07:53:20|15226.24|15146.24|15226.94|15146.94|15226.94|15146.94|15226.23|15146.23|9
1728374010000|2024-10-08 07:53:30|15226.9|15146.9|15227.5|15147.5|15227.5|15147.5|15226.9|15146.9|7
1728374020000|2024-10-08 07:53:40|15227.52|15147.52|15227.96|15147.96|15227.96|15147.96|15227.52|15147.52|6
1728374030000|2024-10-08 07:53:50|15227.98|15147.98|15227.83|15147.83|15227.98|15147.98|15227.81|15147.81|8
1728374040000|2024-10-08 07:54:00|15227.87|15147.87|15227.56|15147.56|15227.96|15147.96|15227.56|15147.56|5
1728374050000|2024-10-08 07:54:10|15227.53|15147.53|15227.64|15147.64|15227.64|15147.64|15227.39|15147.39|9
1728374060000|2024-10-08 07:54:20|15227.57|15147.57|15227.05|15147.05|15227.69|15147.69|15227.05|15147.05|6
1728374070000|2024-10-08 07:54:30|15227.8|15147.8|15227.95|15147.95|15228.2|15148.2|15227.52|15147.52|9
1728374080000|2024-10-08 07:54:40|15228.19|15148.19|15228.42|15148.42|15228.42|15148.42|15228.14|15148.14|8
1728374090000|2024-10-08 07:54:50|15228.85|15148.85|15229.08|15149.08|15229.08|15149.08|15228.85|15148.85|3
1728374100000|2024-10-08 07:55:00|15228.83|15148.83|15228.41|15148.41|15228.83|15148.83|15228.41|15148.41|10
1728374110000|2024-10-08 07:55:10|15228.42|15148.42|15228.81|15148.81|15228.81|15148.81|15228.41|15148.41|6
1728374120000|2024-10-08 07:55:20|15229.08|15149.08|15229.29|15149.29|15229.29|15149.29|15229.08|15149.08|6
1728374130000|2024-10-08 07:55:30|15229.54|15149.54|15230.5|15150.5|15230.5|15150.5|15229.53|15149.53|8
1728374140000|2024-10-08 07:55:40|15230.48|15150.48|15230.73|15150.73|15231.47|15151.47|15230.48|15150.48|8
1728374150000|2024-10-08 07:55:50|15230.71|15150.71|15231.38|15151.38|15231.38|15151.38|15230.71|15150.71|6
1728374160000|2024-10-08 07:56:00|15231.09|15151.09|15231.1|15151.1|15231.19|15151.19|15231.08|15151.08|10
1728374170000|2024-10-08 07:56:10|15231.09|15151.09|15232.2|15152.2|15234.08|15154.08|15231.09|15151.09|9
1728374180000|2024-10-08 07:56:20|15232.26|15152.26|15232.03|15152.03|15232.37|15152.37|15231.96|15151.96|6
1728374190000|2024-10-08 07:56:30|15232.01|15152.01|15231.3|15151.3|15232.01|15152.01|15231.3|15151.3|9
1728374200000|2024-10-08 07:56:40|15230.9|15150.9|15231|15151|15231.56|15151.56|15230.9|15150.9|7
1728374210000|2024-10-08 07:56:50|15230.99|15150.99|15231.49|15151.49|15231.49|15151.49|15230.98|15150.98|8
1728374220000|2024-10-08 07:57:00|15231.81|15151.81|15231.34|15151.34|15232.23|15152.23|15231.34|15151.34|7
1728374230000|2024-10-08 07:57:10|15231.49|15151.49|15228.84|15148.84|15231.55|15151.55|15228.84|15148.84|9
1728374240000|2024-10-08 07:57:20|15228.78|15148.78|15228.68|15148.68|15228.78|15148.78|15228.3|15148.3|10
1728374250000|2024-10-08 07:57:30|15228.55|15148.55|15228.24|15148.24|15228.55|15148.55|15228.24|15148.24|9
1728374260000|2024-10-08 07:57:40|15227.67|15147.67|15227.24|15147.24|15227.71|15147.71|15226.99|15146.99|10
1728374270000|2024-10-08 07:57:50|15227.38|15147.38|15227.42|15147.42|15227.87|15147.87|15226.52|15146.52|9
1728374280000|2024-10-08 07:58:00|15227.58|15147.58|15227.25|15147.25|15227.74|15147.74|15226.89|15146.89|8
1728374290000|2024-10-08 07:58:10|15227.04|15147.04|15225.74|15145.74|15227.9|15147.9|15225.69|15145.69|8
1728374300000|2024-10-08 07:58:20|15225.62|15145.62|15225.04|15145.04|15225.62|15145.62|15225.04|15145.04|9
1728374310000|2024-10-08 07:58:30|15225.03|15145.03|15224.94|15144.94|15225.03|15145.03|15224.94|15144.94|6
1728374320000|2024-10-08 07:58:40|15224.93|15144.93|15223.98|15143.98|15224.93|15144.93|15223.98|15143.98|5
1728374330000|2024-10-08 07:58:50|15223.61|15143.61|15223.93|15143.93|15223.93|15143.93|15223.6|15143.6|3
1728374340000|2024-10-08 07:59:00|15223.73|15143.73|15223.91|15143.91|15223.93|15143.93|15223.72|15143.72|9
1728374350000|2024-10-08 07:59:10|15223.9|15143.9|15223.76|15143.76|15223.92|15143.92|15223.76|15143.76|7
1728374360000|2024-10-08 07:59:20|15223.74|15143.74|15224.7|15144.7|15224.7|15144.7|15223.74|15143.74|8
1728374370000|2024-10-08 07:59:30|15224.76|15144.76|15224.91|15144.91|15224.91|15144.91|15224.03|15144.03|7
1728374380000|2024-10-08 07:59:40|15225.43|15145.43|15225.94|15145.94|15225.94|15145.94|15225.43|15145.43|9
1728374390000|2024-10-08 07:59:50|15225.82|15145.82|15227.19|15147.19|15227.19|15147.19|15225.82|15145.82|10
1728374400000|2024-10-08 08:00:00|15226.65|15146.65|15225.19|15145.19|15226.97|15146.97|15225.19|15145.19|10
1728374410000|2024-10-08 08:00:10|15224.52|15144.52|15221.49|15141.49|15224.81|15144.81|15221.49|15141.49|10
1728374420000|2024-10-08 08:00:20|15221.4|15141.4|15220.83|15140.83|15221.6|15141.6|15220.83|15140.83|10
1728374430000|2024-10-08 08:00:30|15220.85|15140.85|15220.73|15140.73|15220.85|15140.85|15220.58|15140.58|9
1728374440000|2024-10-08 08:00:40|15220.65|15140.65|15220.32|15140.32|15220.65|15140.65|15219.78|15139.78|8
1728374450000|2024-10-08 08:00:50|15220.29|15140.29|15220.92|15140.92|15220.96|15140.96|15220.23|15140.23|9
1728374460000|2024-10-08 08:01:00|15221.3|15141.3|15221.89|15141.89|15221.89|15141.89|15221.11|15141.11|10
1728374470000|2024-10-08 08:01:10|15221.45|15141.45|15220.44|15140.44|15221.45|15141.45|15220.16|15140.16|10
1728374480000|2024-10-08 08:01:20|15220.43|15140.43|15219.33|15139.33|15220.43|15140.43|15219.33|15139.33|9
1728374490000|2024-10-08 08:01:30|15215.32|15135.32|15218.73|15138.73|15218.73|15138.73|15215.31|15135.31|8
1728374500000|2024-10-08 08:01:40|15218.74|15138.74|15219.39|15139.39|15219.57|15139.57|15218.74|15138.74|10
1728374510000|2024-10-08 08:01:50|15219.38|15139.38|15218.32|15138.32|15219.44|15139.44|15218.32|15138.32|10
1728374520000|2024-10-08 08:02:00|15218.34|15138.34|15218.4|15138.4|15219.68|15139.68|15218.32|15138.32|10
1728374530000|2024-10-08 08:02:10|15218.36|15138.36|15216.73|15136.73|15218.36|15138.36|15216.25|15136.25|9
1728374540000|2024-10-08 08:02:20|15216.84|15136.84|15216.72|15136.72|15217.43|15137.43|15216.72|15136.72|6
1728374550000|2024-10-08 08:02:30|15216.69|15136.69|15214.33|15134.33|15216.69|15136.69|15214.33|15134.33|10
1728374560000|2024-10-08 08:02:40|15213.62|15133.62|15212.51|15132.51|15213.62|15133.62|15211.07|15131.07|9
1728374570000|2024-10-08 08:02:50|15212.26|15132.26|15211.53|15131.53|15212.26|15132.26|15211.5|15131.5|9
1728374580000|2024-10-08 08:03:00|15211.52|15131.52|15212.12|15132.12|15212.12|15132.12|15211.13|15131.13|7
1728374590000|2024-10-08 08:03:10|15212.73|15132.73|15215|15135|15215|15135|15212.73|15132.73|9
1728374600000|2024-10-08 08:03:20|15215.07|15135.07|15213.84|15133.84|15215.11|15135.11|15213.72|15133.72|8
1728374610000|2024-10-08 08:03:30|15213.81|15133.81|15214.72|15134.72|15214.72|15134.72|15213.81|15133.81|8
1728374620000|2024-10-08 08:03:40|15214.81|15134.81|15218.05|15138.05|15218.07|15138.07|15214.81|15134.81|10
1728374630000|2024-10-08 08:03:50|15218.01|15138.01|15217.91|15137.91|15218.01|15138.01|15217.62|15137.62|8
1728374640000|2024-10-08 08:04:00|15218.5|15138.5|15219.09|15139.09|15219.09|15139.09|15218.5|15138.5|7
1728374650000|2024-10-08 08:04:10|15219.06|15139.06|15219.24|15139.24|15219.31|15139.31|15218.37|15138.37|8
1728374660000|2024-10-08 08:04:20|15218.68|15138.68|15216.89|15136.89|15218.68|15138.68|15216.89|15136.89|8
1728374670000|2024-10-08 08:04:30|15216.88|15136.88|15216.05|15136.05|15216.99|15136.99|15215.79|15135.79|7
1728374680000|2024-10-08 08:04:40|15216.03|15136.03|15215.94|15135.94|15216.16|15136.16|15215.72|15135.72|9
1728374690000|2024-10-08 08:04:50|15215.87|15135.87|15217.8|15137.8|15219.21|15139.21|15215.87|15135.87|8
1728374700000|2024-10-08 08:05:00|15217.93|15137.93|15216.16|15136.16|15217.93|15137.93|15216.16|15136.16|9
1728374710000|2024-10-08 08:05:10|15216.75|15136.75|15216.99|15136.99|15217.07|15137.07|15216.33|15136.33|9
1728374720000|2024-10-08 08:05:20|15216.83|15136.83|15217.73|15137.73|15217.73|15137.73|15216.69|15136.69|8
1728374730000|2024-10-08 08:05:30|15217.76|15137.76|15222.67|15142.67|15222.67|15142.67|15217.72|15137.72|9
1728374740000|2024-10-08 08:05:40|15224.44|15144.44|15224.67|15144.67|15224.67|15144.67|15224.23|15144.23|10
1728374750000|2024-10-08 08:05:50|15224.7|15144.7|15225.39|15145.39|15225.39|15145.39|15224.44|15144.44|7
1728374760000|2024-10-08 08:06:00|15225.42|15145.42|15230.17|15150.17|15230.17|15150.17|15225.42|15145.42|9
1728374770000|2024-10-08 08:06:10|15230.37|15150.37|15229.45|15149.45|15230.37|15150.37|15229.45|15149.45|8
1728374780000|2024-10-08 08:06:20|15229.41|15149.41|15228.04|15148.04|15229.41|15149.41|15228.04|15148.04|9
1728374790000|2024-10-08 08:06:30|15227.58|15147.58|15227.29|15147.29|15227.58|15147.58|15226.79|15146.79|10
1728374800000|2024-10-08 08:06:40|15227.35|15147.35|15227.52|15147.52|15227.86|15147.86|15227.35|15147.35|9
1728374810000|2024-10-08 08:06:50|15227.22|15147.22|15225.19|15145.19|15227.22|15147.22|15225.19|15145.19|6
1728374820000|2024-10-08 08:07:00|15224.85|15144.85|15223.57|15143.57|15224.85|15144.85|15223.57|15143.57|9
1728374830000|2024-10-08 08:07:10|15223.22|15143.22|15222.06|15142.06|15223.22|15143.22|15221.81|15141.81|9
1728374840000|2024-10-08 08:07:20|15222.09|15142.09|15223.66|15143.66|15223.66|15143.66|15222.09|15142.09|9
1728374850000|2024-10-08 08:07:30|15223.46|15143.46|15224.35|15144.35|15225.75|15145.75|15223.46|15143.46|10
1728374860000|2024-10-08 08:07:40|15224.36|15144.36|15225.27|15145.27|15225.7|15145.7|15224.09|15144.09|9
1728374870000|2024-10-08 08:07:50|15225.11|15145.11|15224.09|15144.09|15225.36|15145.36|15224.09|15144.09|8
1728374880000|2024-10-08 08:08:00|15223.98|15143.98|15222.69|15142.69|15224.4|15144.4|15222.69|15142.69|10
1728374890000|2024-10-08 08:08:10|15222.67|15142.67|15219.87|15139.87|15222.67|15142.67|15219.87|15139.87|8
1728374900000|2024-10-08 08:08:20|15220.28|15140.28|15218.94|15138.94|15220.29|15140.29|15218.94|15138.94|9
1728374910000|2024-10-08 08:08:30|15218.9|15138.9|15213.16|15133.16|15218.9|15138.9|15213.16|15133.16|4
1728374920000|2024-10-08 08:08:40|15213.15|15133.15|15211.85|15131.85|15213.15|15133.15|15211.66|15131.66|9
1728374930000|2024-10-08 08:08:50|15211.65|15131.65|15210.59|15130.59|15212.17|15132.17|15210.26|15130.26|8
1728374940000|2024-10-08 08:09:00|15210.58|15130.58|15210.35|15130.35|15210.58|15130.58|15210.2|15130.2|8
1728374950000|2024-10-08 08:09:10|15210.31|15130.31|15210.45|15130.45|15210.88|15130.88|15210.24|15130.24|10
1728374960000|2024-10-08 08:09:20|15210.43|15130.43|15212.25|15132.25|15212.25|15132.25|15210.43|15130.43|9
1728374970000|2024-10-08 08:09:30|15212.26|15132.26|15212.5|15132.5|15214.24|15134.24|15212.26|15132.26|8
1728374980000|2024-10-08 08:09:40|15212.53|15132.53|15212.62|15132.62|15212.63|15132.63|15212.53|15132.53|4
1728374990000|2024-10-08 08:09:50|15212.65|15132.65|15213.66|15133.66|15213.83|15133.83|15212.65|15132.65|9
1728375000000|2024-10-08 08:10:00|15213.67|15133.67|15215.34|15135.34|15215.34|15135.34|15213.67|15133.67|7
1728375010000|2024-10-08 08:10:10|15215.36|15135.36|15217.4|15137.4|15217.4|15137.4|15215.36|15135.36|10
1728375020000|2024-10-08 08:10:20|15217.44|15137.44|15216.86|15136.86|15217.44|15137.44|15216.37|15136.37|8
1728375030000|2024-10-08 08:10:30|15216.87|15136.87|15218.17|15138.17|15218.17|15138.17|15216.87|15136.87|7
1728375040000|2024-10-08 08:10:40|15219.71|15139.71|15219.8|15139.8|15219.83|15139.83|15219.71|15139.71|6
1728375050000|2024-10-08 08:10:50|15219.86|15139.86|15219.04|15139.04|15219.89|15139.89|15219.04|15139.04|8
1728375060000|2024-10-08 08:11:00|15218.55|15138.55|15216.98|15136.98|15218.55|15138.55|15216.98|15136.98|10
1728375070000|2024-10-08 08:11:10|15216.32|15136.32|15216.01|15136.01|15216.39|15136.39|15216.01|15136.01|6
1728375080000|2024-10-08 08:11:20|15215.98|15135.98|15215.56|15135.56|15216.08|15136.08|15215.56|15135.56|9
1728375090000|2024-10-08 08:11:30|15215.52|15135.52|15214.04|15134.04|15215.52|15135.52|15214.04|15134.04|10
1728375100000|2024-10-08 08:11:40|15213.92|15133.92|15213.68|15133.68|15213.92|15133.92|15213.68|15133.68|8
1728375110000|2024-10-08 08:11:50|15212.43|15132.43|15211.03|15131.03|15212.43|15132.43|15210.81|15130.81|10
1728375120000|2024-10-08 08:12:00|15211.07|15131.07|15210.07|15130.07|15211.23|15131.23|15210.07|15130.07|10
1728375130000|2024-10-08 08:12:10|15210.06|15130.06|15210.47|15130.47|15210.47|15130.47|15210.06|15130.06|7
1728375140000|2024-10-08 08:12:20|15210.41|15130.41|15209.61|15129.61|15210.53|15130.53|15209.58|15129.58|8
1728375150000|2024-10-08 08:12:30|15210.01|15130.01|15209.13|15129.13|15210.56|15130.56|15209|15129|10
1728375160000|2024-10-08 08:12:40|15209.24|15129.24|15209.02|15129.02|15209.41|15129.41|15209.02|15129.02|10
1728375170000|2024-10-08 08:12:50|15208.89|15128.89|15210.01|15130.01|15210.01|15130.01|15208.82|15128.82|10
1728375180000|2024-10-08 08:13:00|15209.57|15129.57|15209.47|15129.47|15210.24|15130.24|15209.05|15129.05|10
1728375190000|2024-10-08 08:13:10|15209.5|15129.5|15208|15128|15209.9|15129.9|15208|15128|10
1728375200000|2024-10-08 08:13:20|15207.81|15127.81|15209.05|15129.05|15209.05|15129.05|15207.6|15127.6|10
1728375210000|2024-10-08 08:13:30|15209.09|15129.09|15210.25|15130.25|15210.32|15130.32|15209.08|15129.08|9
1728375220000|2024-10-08 08:13:40|15210.31|15130.31|15212.49|15132.49|15212.49|15132.49|15210.31|15130.31|10
1728375230000|2024-10-08 08:13:50|15213.13|15133.13|15214.72|15134.72|15214.72|15134.72|15213.13|15133.13|8
1728375240000|2024-10-08 08:14:00|15214.15|15134.15|15214.96|15134.96|15214.96|15134.96|15214.15|15134.15|10
1728375250000|2024-10-08 08:14:10|15215.33|15135.33|15213.37|15133.37|15215.33|15135.33|15213.12|15133.12|8
1728375260000|2024-10-08 08:14:20|15212.93|15132.93|15213.49|15133.49|15214.01|15134.01|15212.93|15132.93|7
1728375270000|2024-10-08 08:14:30|15213.53|15133.53|15213.28|15133.28|15213.53|15133.53|15213.17|15133.17|9
1728375280000|2024-10-08 08:14:40|15212.24|15132.24|15212.83|15132.83|15213.2|15133.2|15211.93|15131.93|10
1728375290000|2024-10-08 08:14:50|15212.86|15132.86|15210|15130|15213.65|15133.65|15210|15130|7
1728375300000|2024-10-08 08:15:00|15210.02|15130.02|15207.27|15127.27|15210.02|15130.02|15207.27|15127.27|8
1728375310000|2024-10-08 08:15:10|15207.4|15127.4|15205.84|15125.84|15207.4|15127.4|15205.51|15125.51|9
1728375320000|2024-10-08 08:15:20|15205.51|15125.51|15205.3|15125.3|15205.51|15125.51|15204.91|15124.91|10
1728375330000|2024-10-08 08:15:30|15205.1|15125.1|15199.51|15119.51|15205.11|15125.11|15199.51|15119.51|10
1728375340000|2024-10-08 08:15:40|15199.99|15119.99|15200.15|15120.15|15200.15|15120.15|15199.04|15119.04|10
1728375350000|2024-10-08 08:15:50|15201.41|15121.41|15202.75|15122.75|15203.79|15123.79|15201.41|15121.41|10
1728375360000|2024-10-08 08:16:00|15203.04|15123.04|15202.93|15122.93|15203.16|15123.16|15202.31|15122.31|10
1728375370000|2024-10-08 08:16:10|15204.15|15124.15|15203.11|15123.11|15204.15|15124.15|15202.98|15122.98|9
1728375380000|2024-10-08 08:16:20|15204.56|15124.56|15205.62|15125.62|15205.84|15125.84|15204.56|15124.56|10
1728375390000|2024-10-08 08:16:30|15206.29|15126.29|15205.8|15125.8|15206.29|15126.29|15205.01|15125.01|10
1728375400000|2024-10-08 08:16:40|15206.34|15126.34|15209.1|15129.1|15209.71|15129.71|15206.34|15126.34|10
1728375410000|2024-10-08 08:16:50|15209.09|15129.09|15211.85|15131.85|15211.9|15131.9|15209.09|15129.09|10
1728375420000|2024-10-08 08:17:00|15211.83|15131.83|15215.74|15135.74|15216.1|15136.1|15211.83|15131.83|10
1728375430000|2024-10-08 08:17:10|15215.85|15135.85|15216.13|15136.13|15216.15|15136.15|15214.95|15134.95|10
1728375440000|2024-10-08 08:17:20|15216.27|15136.27|15224.42|15144.42|15224.42|15144.42|15216.27|15136.27|9
1728375450000|2024-10-08 08:17:30|15224.56|15144.56|15223.58|15143.58|15225.68|15145.68|15223.58|15143.58|10
1728375460000|2024-10-08 08:17:40|15223.9|15143.9|15224.6|15144.6|15224.87|15144.87|15223.9|15143.9|9
1728375470000|2024-10-08 08:17:50|15224.64|15144.64|15229.54|15149.54|15229.54|15149.54|15224.64|15144.64|10
1728375480000|2024-10-08 08:18:00|15229.58|15149.58|15229.27|15149.27|15229.74|15149.74|15228.9|15148.9|10
1728375490000|2024-10-08 08:18:10|15229.69|15149.69|15229.48|15149.48|15229.69|15149.69|15229.35|15149.35|8
1728375500000|2024-10-08 08:18:20|15229.16|15149.16|15230.5|15150.5|15231.63|15151.63|15229.16|15149.16|10
1728375510000|2024-10-08 08:18:30|15230.26|15150.26|15228.3|15148.3|15230.26|15150.26|15228.3|15148.3|8
1728375520000|2024-10-08 08:18:40|15229.22|15149.22|15229.79|15149.79|15229.9|15149.9|15228.79|15148.79|9
1728375530000|2024-10-08 08:18:50|15229.48|15149.48|15229.54|15149.54|15230.02|15150.02|15228.63|15148.63|9
1728375540000|2024-10-08 08:19:00|15229.49|15149.49|15233.48|15153.48|15233.48|15153.48|15229.49|15149.49|10
1728375550000|2024-10-08 08:19:10|15233.09|15153.09|15234.52|15154.52|15235.7|15155.7|15233.09|15153.09|9
1728375560000|2024-10-08 08:19:20|15234.44|15154.44|15232.63|15152.63|15234.44|15154.44|15232.63|15152.63|8
1728375570000|2024-10-08 08:19:30|15232.59|15152.59|15232.28|15152.28|15232.98|15152.98|15231.76|15151.76|10
1728375580000|2024-10-08 08:19:40|15232.1|15152.1|15232.65|15152.65|15232.83|15152.83|15232.1|15152.1|9
1728375590000|2024-10-08 08:19:50|15232.68|15152.68|15234.08|15154.08|15234.08|15154.08|15232.27|15152.27|8
1728375600000|2024-10-08 08:20:00|15234.09|15154.09|15236.54|15156.54|15237.08|15157.08|15234.09|15154.09|9
1728375610000|2024-10-08 08:20:10|15236.93|15156.93|15235.44|15155.44|15236.93|15156.93|15235.44|15155.44|10
1728375620000|2024-10-08 08:20:20|15235.28|15155.28|15235.25|15155.25|15236.08|15156.08|15235.24|15155.24|8
1728375630000|2024-10-08 08:20:30|15235.2|15155.2|15231.34|15151.34|15235.2|15155.2|15231.33|15151.33|9
1728375640000|2024-10-08 08:20:40|15231.74|15151.74|15228.36|15148.36|15231.86|15151.86|15228.36|15148.36|10
1728375650000|2024-10-08 08:20:50|15228.43|15148.43|15227.4|15147.4|15228.43|15148.43|15227.31|15147.31|10
1728375660000|2024-10-08 08:21:00|15227.25|15147.25|15229.37|15149.37|15229.6|15149.6|15227.25|15147.25|9
1728375670000|2024-10-08 08:21:10|15229.74|15149.74|15228.11|15148.11|15229.98|15149.98|15227.85|15147.85|9
1728375680000|2024-10-08 08:21:20|15228.39|15148.39|15229.6|15149.6|15229.6|15149.6|15228.39|15148.39|9
1728375690000|2024-10-08 08:21:30|15229.45|15149.45|15228.55|15148.55|15230.83|15150.83|15227.94|15147.94|10
1728375700000|2024-10-08 08:21:40|15227.93|15147.93|15228.07|15148.07|15228.71|15148.71|15227.25|15147.25|9
1728375710000|2024-10-08 08:21:50|15228.06|15148.06|15229.95|15149.95|15229.95|15149.95|15228.06|15148.06|8
1728375720000|2024-10-08 08:22:00|15229.97|15149.97|15231.33|15151.33|15231.87|15151.87|15229.97|15149.97|8
1728375730000|2024-10-08 08:22:10|15231.32|15151.32|15230.46|15150.46|15231.54|15151.54|15230.39|15150.39|10
1728375740000|2024-10-08 08:22:20|15230.33|15150.33|15230.08|15150.08|15230.91|15150.91|15230.07|15150.07|9
1728375750000|2024-10-08 08:22:30|15230.3|15150.3|15229.64|15149.64|15230.44|15150.44|15229.64|15149.64|9
1728375760000|2024-10-08 08:22:40|15229.65|15149.65|15230.06|15150.06|15230.39|15150.39|15229.64|15149.64|9
1728375770000|2024-10-08 08:22:50|15230.91|15150.91|15230.44|15150.44|15230.91|15150.91|15230.38|15150.38|7
1728375780000|2024-10-08 08:23:00|15229.22|15149.22|15228.53|15148.53|15230.14|15150.14|15228.53|15148.53|10
1728375790000|2024-10-08 08:23:10|15228.54|15148.54|15228|15148|15229.33|15149.33|15228|15148|8
1728375800000|2024-10-08 08:23:20|15228.05|15148.05|15227.43|15147.43|15228.05|15148.05|15225.89|15145.89|10
1728375810000|2024-10-08 08:23:30|15227.48|15147.48|15225.73|15145.73|15227.48|15147.48|15225.73|15145.73|10
1728375820000|2024-10-08 08:23:40|15225.75|15145.75|15225.04|15145.04|15226.76|15146.76|15225.04|15145.04|10
1728375830000|2024-10-08 08:23:50|15225.93|15145.93|15225.47|15145.47|15226.68|15146.68|15225.46|15145.46|10
1728375840000|2024-10-08 08:24:00|15225.43|15145.43|15226.13|15146.13|15226.79|15146.79|15225.43|15145.43|8
1728375850000|2024-10-08 08:24:10|15226.27|15146.27|15225.39|15145.39|15226.27|15146.27|15225.15|15145.15|8
1728375860000|2024-10-08 08:24:20|15225.21|15145.21|15226.57|15146.57|15226.57|15146.57|15225.21|15145.21|7
1728375870000|2024-10-08 08:24:30|15226.65|15146.65|15228.5|15148.5|15228.5|15148.5|15226.65|15146.65|9
1728375880000|2024-10-08 08:24:40|15228.49|15148.49|15227.79|15147.79|15228.49|15148.49|15227.76|15147.76|9
1728375890000|2024-10-08 08:24:50|15227.77|15147.77|15230.06|15150.06|15230.06|15150.06|15227.51|15147.51|9
1728375900000|2024-10-08 08:25:00|15230.09|15150.09|15233.04|15153.04|15233.04|15153.04|15230.09|15150.09|9
1728375910000|2024-10-08 08:25:10|15233.05|15153.05|15232.31|15152.31|15233.05|15153.05|15232.3|15152.3|9
1728375920000|2024-10-08 08:25:20|15232.32|15152.32|15234.71|15154.71|15234.71|15154.71|15232.32|15152.32|9
1728375930000|2024-10-08 08:25:30|15235.01|15155.01|15236.58|15156.58|15236.58|15156.58|15235.01|15155.01|8
1728375940000|2024-10-08 08:25:40|15236.64|15156.64|15239.01|15159.01|15239.04|15159.04|15236.64|15156.64|8
1728375950000|2024-10-08 08:25:50|15239.03|15159.03|15239.33|15159.33|15239.77|15159.77|15238.97|15158.97|7
1728375960000|2024-10-08 08:26:00|15239.43|15159.43|15240.4|15160.4|15240.46|15160.46|15239.43|15159.43|7
1728375970000|2024-10-08 08:26:10|15240.62|15160.62|15242.27|15162.27|15242.27|15162.27|15240.38|15160.38|10
1728375980000|2024-10-08 08:26:20|15242.23|15162.23|15246.29|15166.29|15246.29|15166.29|15242.23|15162.23|10
1728375990000|2024-10-08 08:26:30|15245.48|15165.48|15245.07|15165.07|15246.43|15166.43|15245.07|15165.07|9
1728376000000|2024-10-08 08:26:40|15245.17|15165.17|15247.55|15167.55|15247.55|15167.55|15244.49|15164.49|10
1728376010000|2024-10-08 08:26:50|15247.7|15167.7|15247.02|15167.02|15248.09|15168.09|15247.02|15167.02|8
1728376020000|2024-10-08 08:27:00|15247.97|15167.97|15249.76|15169.76|15249.76|15169.76|15247.95|15167.95|7
1728376030000|2024-10-08 08:27:10|15249.45|15169.45|15250.36|15170.36|15250.42|15170.42|15249.18|15169.18|9
1728376040000|2024-10-08 08:27:20|15250.87|15170.87|15249.71|15169.71|15250.87|15170.87|15249.71|15169.71|10
1728376050000|2024-10-08 08:27:30|15249.7|15169.7|15249.37|15169.37|15249.7|15169.7|15247.15|15167.15|10
1728376060000|2024-10-08 08:27:40|15249.34|15169.34|15247.87|15167.87|15249.34|15169.34|15247.87|15167.87|10
1728376070000|2024-10-08 08:27:50|15247.61|15167.61|15247.08|15167.08|15247.95|15167.95|15247.08|15167.08|9
1728376080000|2024-10-08 08:28:00|15246.9|15166.9|15248.66|15168.66|15248.66|15168.66|15246.73|15166.73|10
1728376090000|2024-10-08 08:28:10|15248.87|15168.87|15249.43|15169.43|15249.54|15169.54|15248.86|15168.86|9
1728376100000|2024-10-08 08:28:20|15249.34|15169.34|15249.21|15169.21|15249.78|15169.78|15248.91|15168.91|9
1728376110000|2024-10-08 08:28:30|15248.65|15168.65|15247.47|15167.47|15248.77|15168.77|15247.47|15167.47|10
1728376120000|2024-10-08 08:28:40|15247.19|15167.19|15246.08|15166.08|15247.19|15167.19|15246.08|15166.08|10
1728376130000|2024-10-08 08:28:50|15246.1|15166.1|15246.07|15166.07|15246.1|15166.1|15245.98|15165.98|8
1728376140000|2024-10-08 08:29:00|15246.26|15166.26|15245.82|15165.82|15247.4|15167.4|15245.82|15165.82|10
1728376150000|2024-10-08 08:29:10|15245.15|15165.15|15245.3|15165.3|15245.3|15165.3|15244.6|15164.6|9
1728376160000|2024-10-08 08:29:20|15244.6|15164.6|15244.51|15164.51|15245.46|15165.46|15244.51|15164.51|9
1728376170000|2024-10-08 08:29:30|15244.43|15164.43|15244.18|15164.18|15244.59|15164.59|15244.17|15164.17|8
1728376180000|2024-10-08 08:29:40|15244.19|15164.19|15244.41|15164.41|15244.41|15164.41|15243.9|15163.9|10
1728376190000|2024-10-08 08:29:50|15244.74|15164.74|15244.37|15164.37|15244.8|15164.8|15244.37|15164.37|7
1728376200000|2024-10-08 08:30:00|15244.18|15164.18|15244.52|15164.52|15244.66|15164.66|15242.41|15162.41|10
1728376210000|2024-10-08 08:30:10|15244.73|15164.73|15244.91|15164.91|15245.41|15165.41|15244.32|15164.32|10
1728376220000|2024-10-08 08:30:20|15244.98|15164.98|15242.36|15162.36|15244.98|15164.98|15242.36|15162.36|9
1728376230000|2024-10-08 08:30:30|15243.01|15163.01|15241.91|15161.91|15243.01|15163.01|15241.91|15161.91|10
1728376240000|2024-10-08 08:30:40|15241.9|15161.9|15242.16|15162.16|15242.16|15162.16|15241.26|15161.26|9
1728376250000|2024-10-08 08:30:50|15242.17|15162.17|15242.89|15162.89|15242.89|15162.89|15242.17|15162.17|9
1728376260000|2024-10-08 08:31:00|15243.38|15163.38|15243.14|15163.14|15244.49|15164.49|15242.7|15162.7|10
1728376270000|2024-10-08 08:31:10|15243.91|15163.91|15244.34|15164.34|15244.78|15164.78|15243.91|15163.91|10
1728376280000|2024-10-08 08:31:20|15245.57|15165.57|15248|15168|15248|15168|15245.57|15165.57|10
1728376290000|2024-10-08 08:31:30|15248.07|15168.07|15246.89|15166.89|15248.07|15168.07|15246.84|15166.84|10
1728376300000|2024-10-08 08:31:40|15246.94|15166.94|15248.06|15168.06|15248.06|15168.06|15246.91|15166.91|9
1728376310000|2024-10-08 08:31:50|15248.09|15168.09|15249.06|15169.06|15249.06|15169.06|15248.05|15168.05|10
1728376320000|2024-10-08 08:32:00|15248.99|15168.99|15245.74|15165.74|15248.99|15168.99|15245.73|15165.73|10
1728376330000|2024-10-08 08:32:10|15245.75|15165.75|15244.22|15164.22|15245.75|15165.75|15244.13|15164.13|10
1728376340000|2024-10-08 08:32:20|15243.81|15163.81|15243.76|15163.76|15243.87|15163.87|15243.76|15163.76|7
1728376350000|2024-10-08 08:32:30|15243.7|15163.7|15243.07|15163.07|15244.14|15164.14|15243.07|15163.07|8
1728376360000|2024-10-08 08:32:40|15242.86|15162.86|15243.67|15163.67|15243.67|15163.67|15242.79|15162.79|6
1728376370000|2024-10-08 08:32:50|15243.7|15163.7|15244.76|15164.76|15244.76|15164.76|15243.7|15163.7|9
1728376380000|2024-10-08 08:33:00|15244.71|15164.71|15245.57|15165.57|15245.73|15165.73|15244.61|15164.61|10
1728376390000|2024-10-08 08:33:10|15246|15166|15246.45|15166.45|15246.82|15166.82|15246|15166|8
1728376400000|2024-10-08 08:33:20|15246.82|15166.82|15247.96|15167.96|15248.21|15168.21|15246.78|15166.78|10
1728376410000|2024-10-08 08:33:30|15247.98|15167.98|15249.2|15169.2|15250.42|15170.42|15247.98|15167.98|9
1728376420000|2024-10-08 08:33:40|15249.21|15169.21|15249.22|15169.22|15249.73|15169.73|15249.21|15169.21|7
1728376430000|2024-10-08 08:33:50|15249.17|15169.17|15250.18|15170.18|15250.24|15170.24|15249.13|15169.13|10
1728376440000|2024-10-08 08:34:00|15250.1|15170.1|15250.17|15170.17|15250.22|15170.22|15249.82|15169.82|10
1728376450000|2024-10-08 08:34:10|15250.54|15170.54|15250.38|15170.38|15250.55|15170.55|15250.38|15170.38|6
1728376460000|2024-10-08 08:34:20|15250.37|15170.37|15256.78|15176.78|15256.78|15176.78|15250.37|15170.37|7
1728376470000|2024-10-08 08:34:30|15256.71|15176.71|15256.28|15176.28|15256.71|15176.71|15255.39|15175.39|8
1728376480000|2024-10-08 08:34:40|15256.42|15176.42|15256.33|15176.33|15256.47|15176.47|15256.31|15176.31|7
1728376490000|2024-10-08 08:34:50|15256.32|15176.32|15258.09|15178.09|15258.09|15178.09|15256.08|15176.08|7
1728376500000|2024-10-08 08:35:00|15257.82|15177.82|15255.55|15175.55|15257.84|15177.84|15255.55|15175.55|7
1728376510000|2024-10-08 08:35:10|15255.35|15175.35|15255.34|15175.34|15255.63|15175.63|15255.18|15175.18|9
1728376520000|2024-10-08 08:35:20|15255.36|15175.36|15256.23|15176.23|15256.38|15176.38|15255.36|15175.36|9
1728376530000|2024-10-08 08:35:30|15256.5|15176.5|15258.07|15178.07|15258.07|15178.07|15256.5|15176.5|9
1728376540000|2024-10-08 08:35:40|15258.53|15178.53|15258.18|15178.18|15258.55|15178.55|15258.18|15178.18|4
1728376550000|2024-10-08 08:35:50|15258.22|15178.22|15259.33|15179.33|15259.45|15179.45|15258.08|15178.08|8
1728376560000|2024-10-08 08:36:00|15259.34|15179.34|15259.51|15179.51|15259.61|15179.61|15259.07|15179.07|9
1728376570000|2024-10-08 08:36:10|15258.88|15178.88|15257.69|15177.69|15258.89|15178.89|15257.21|15177.21|9
1728376580000|2024-10-08 08:36:20|15258.02|15178.02|15258.59|15178.59|15258.66|15178.66|15258.02|15178.02|7
1728376590000|2024-10-08 08:36:30|15258.62|15178.62|15258.7|15178.7|15259.54|15179.54|15258.62|15178.62|8
1728376600000|2024-10-08 08:36:40|15258.45|15178.45|15258.06|15178.06|15258.52|15178.52|15257.89|15177.89|9
1728376610000|2024-10-08 08:36:50|15258.62|15178.62|15258.55|15178.55|15258.64|15178.64|15258|15178|9
1728376620000|2024-10-08 08:37:00|15258.53|15178.53|15259.37|15179.37|15259.37|15179.37|15258.53|15178.53|10
1728376630000|2024-10-08 08:37:10|15259.16|15179.16|15256.46|15176.46|15259.16|15179.16|15256.46|15176.46|8
1728376640000|2024-10-08 08:37:20|15255.42|15175.42|15254.27|15174.27|15255.42|15175.42|15254.22|15174.22|7
1728376650000|2024-10-08 08:37:30|15254.22|15174.22|15255.31|15175.31|15255.61|15175.61|15253.86|15173.86|9
1728376660000|2024-10-08 08:37:40|15255.32|15175.32|15254.94|15174.94|15255.33|15175.33|15254.94|15174.94|8
1728376670000|2024-10-08 08:37:50|15254.99|15174.99|15255.25|15175.25|15255.25|15175.25|15254.8|15174.8|10
1728376680000|2024-10-08 08:38:00|15255.27|15175.27|15253.67|15173.67|15255.27|15175.27|15253.67|15173.67|10
1728376690000|2024-10-08 08:38:10|15253.65|15173.65|15253.35|15173.35|15254.45|15174.45|15253.35|15173.35|10
1728376700000|2024-10-08 08:38:20|15253.34|15173.34|15253.2|15173.2|15253.34|15173.34|15253.2|15173.2|7
1728376710000|2024-10-08 08:38:30|15253.16|15173.16|15253.56|15173.56|15253.98|15173.98|15253.14|15173.14|9
1728376720000|2024-10-08 08:38:40|15253.58|15173.58|15252.99|15172.99|15253.99|15173.99|15252.99|15172.99|8
1728376730000|2024-10-08 08:38:50|15252.01|15172.01|15251.69|15171.69|15252.51|15172.51|15251.69|15171.69|10
1728376740000|2024-10-08 08:39:00|15251.79|15171.79|15251.42|15171.42|15251.79|15171.79|15251.42|15171.42|10
1728376750000|2024-10-08 08:39:10|15251.86|15171.86|15252.92|15172.92|15253.55|15173.55|15251.86|15171.86|8
1728376760000|2024-10-08 08:39:20|15252.94|15172.94|15253.79|15173.79|15253.79|15173.79|15252.94|15172.94|10
1728376770000|2024-10-08 08:39:30|15253.81|15173.81|15253.51|15173.51|15253.92|15173.92|15253.21|15173.21|9
1728376780000|2024-10-08 08:39:40|15253.68|15173.68|15253.82|15173.82|15253.85|15173.85|15253.62|15173.62|9
1728376790000|2024-10-08 08:39:50|15254.25|15174.25|15254.01|15174.01|15254.98|15174.98|15254.01|15174.01|8
1728376800000|2024-10-08 08:40:00|15253.98|15173.98|15251.88|15171.88|15253.98|15173.98|15251.13|15171.13|10
1728376810000|2024-10-08 08:40:10|15251.89|15171.89|15251.15|15171.15|15251.89|15171.89|15251.14|15171.14|9
1728376820000|2024-10-08 08:40:20|15251.73|15171.73|15250.52|15170.52|15251.73|15171.73|15250.52|15170.52|8
1728376830000|2024-10-08 08:40:30|15250.26|15170.26|15248.86|15168.86|15250.26|15170.26|15248.86|15168.86|10
1728376840000|2024-10-08 08:40:40|15248.75|15168.75|15248.9|15168.9|15248.9|15168.9|15248.24|15168.24|9
1728376850000|2024-10-08 08:40:50|15248.89|15168.89|15248.89|15168.89|15248.89|15168.89|15248.57|15168.57|6
1728376860000|2024-10-08 08:41:00|15248.88|15168.88|15248.71|15168.71|15248.88|15168.88|15248.33|15168.33|9
1728376870000|2024-10-08 08:41:10|15248.77|15168.77|15247.45|15167.45|15248.88|15168.88|15247.45|15167.45|10
1728376880000|2024-10-08 08:41:20|15247.43|15167.43|15245.66|15165.66|15247.43|15167.43|15245.51|15165.51|10
1728376890000|2024-10-08 08:41:30|15245.62|15165.62|15245.26|15165.26|15245.71|15165.71|15245.26|15165.26|9
1728376900000|2024-10-08 08:41:40|15245.28|15165.28|15244.96|15164.96|15245.28|15165.28|15244.96|15164.96|8
1728376910000|2024-10-08 08:41:50|15245.11|15165.11|15244.8|15164.8|15245.11|15165.11|15244.74|15164.74|8
1728376920000|2024-10-08 08:42:00|15244.92|15164.92|15245.01|15165.01|15245.01|15165.01|15244.8|15164.8|8
1728376930000|2024-10-08 08:42:10|15245.07|15165.07|15245.77|15165.77|15245.77|15165.77|15245.07|15165.07|8
1728376940000|2024-10-08 08:42:20|15245.79|15165.79|15246.29|15166.29|15246.58|15166.58|15245.79|15165.79|9
1728376950000|2024-10-08 08:42:30|15245.97|15165.97|15245.91|15165.91|15245.97|15165.97|15245.48|15165.48|6
1728376960000|2024-10-08 08:42:40|15246.19|15166.19|15246.45|15166.45|15246.45|15166.45|15246.19|15166.19|8
1728376970000|2024-10-08 08:42:50|15246.78|15166.78|15246.74|15166.74|15246.78|15166.78|15246.74|15166.74|6
1728376980000|2024-10-08 08:43:00|15246.73|15166.73|15245.56|15165.56|15247.03|15167.03|15245.55|15165.55|9
1728376990000|2024-10-08 08:43:10|15245.49|15165.49|15245.29|15165.29|15245.54|15165.54|15245.27|15165.27|9
1728377000000|2024-10-08 08:43:20|15245.17|15165.17|15244.55|15164.55|15245.17|15165.17|15244.13|15164.13|7
1728377010000|2024-10-08 08:43:30|15244.93|15164.93|15245.1|15165.1|15245.1|15165.1|15244.67|15164.67|8
1728377020000|2024-10-08 08:43:40|15245.07|15165.07|15245.46|15165.46|15245.62|15165.62|15245.01|15165.01|9
1728377030000|2024-10-08 08:43:50|15245.47|15165.47|15245.6|15165.6|15245.6|15165.6|15245.47|15165.47|6
1728377040000|2024-10-08 08:44:00|15245.61|15165.61|15245.53|15165.53|15245.62|15165.62|15245.53|15165.53|5
1728377050000|2024-10-08 08:44:10|15245.84|15165.84|15245.78|15165.78|15245.85|15165.85|15245.6|15165.6|8
1728377060000|2024-10-08 08:44:20|15245.77|15165.77|15245.91|15165.91|15245.91|15165.91|15245.77|15165.77|8
1728377070000|2024-10-08 08:44:30|15245.93|15165.93|15245.09|15165.09|15245.96|15165.96|15244.75|15164.75|10
1728377080000|2024-10-08 08:44:40|15245.03|15165.03|15244.94|15164.94|15245.05|15165.05|15244.81|15164.81|8
1728377090000|2024-10-08 08:44:50|15244.86|15164.86|15241.88|15161.88|15244.86|15164.86|15241.88|15161.88|9
1728377100000|2024-10-08 08:45:00|15241.84|15161.84|15242.45|15162.45|15242.45|15162.45|15241.84|15161.84|10
1728377110000|2024-10-08 08:45:10|15242.67|15162.67|15239.3|15159.3|15242.67|15162.67|15239.3|15159.3|10
1728377120000|2024-10-08 08:45:20|15239.22|15159.22|15240.12|15160.12|15240.15|15160.15|15239.22|15159.22|9
1728377130000|2024-10-08 08:45:30|15240.02|15160.02|15241.57|15161.57|15241.57|15161.57|15239.94|15159.94|10
1728377140000|2024-10-08 08:45:40|15241.59|15161.59|15242.52|15162.52|15242.52|15162.52|15241.48|15161.48|10
1728377150000|2024-10-08 08:45:50|15242.34|15162.34|15243.18|15163.18|15243.2|15163.2|15242.34|15162.34|6
1728377160000|2024-10-08 08:46:00|15243.52|15163.52|15244.16|15164.16|15244.16|15164.16|15243.52|15163.52|10
1728377170000|2024-10-08 08:46:10|15244.54|15164.54|15246.01|15166.01|15246.01|15166.01|15244.54|15164.54|10
1728377180000|2024-10-08 08:46:20|15246|15166|15245.76|15165.76|15246.01|15166.01|15245.37|15165.37|8
1728377190000|2024-10-08 08:46:30|15245.85|15165.85|15245.21|15165.21|15245.85|15165.85|15245.21|15165.21|8
1728377200000|2024-10-08 08:46:40|15245.26|15165.26|15245.38|15165.38|15245.47|15165.47|15244.99|15164.99|9
1728377210000|2024-10-08 08:46:50|15245.3|15165.3|15245.43|15165.43|15245.43|15165.43|15245.3|15165.3|7
1728377220000|2024-10-08 08:47:00|15245.52|15165.52|15245.74|15165.74|15245.74|15165.74|15245.52|15165.52|5
1728377230000|2024-10-08 08:47:10|15245.39|15165.39|15245.99|15165.99|15245.99|15165.99|15245.39|15165.39|9
1728377240000|2024-10-08 08:47:20|15246.17|15166.17|15247.21|15167.21|15247.21|15167.21|15245.82|15165.82|8
1728377250000|2024-10-08 08:47:30|15247.22|15167.22|15246.26|15166.26|15247.39|15167.39|15246.26|15166.26|9
1728377260000|2024-10-08 08:47:40|15246.27|15166.27|15246.14|15166.14|15246.69|15166.69|15246.14|15166.14|6
1728377270000|2024-10-08 08:47:50|15246.13|15166.13|15246.93|15166.93|15246.93|15166.93|15246.13|15166.13|9
1728377280000|2024-10-08 08:48:00|15246.7|15166.7|15244.99|15164.99|15246.7|15166.7|15244.91|15164.91|10
1728377290000|2024-10-08 08:48:10|15245.16|15165.16|15242.98|15162.98|15245.5|15165.5|15242.98|15162.98|10
1728377300000|2024-10-08 08:48:20|15243.07|15163.07|15243.86|15163.86|15243.86|15163.86|15243.07|15163.07|10
1728377310000|2024-10-08 08:48:30|15243.99|15163.99|15245.02|15165.02|15245.06|15165.06|15243.99|15163.99|9
1728377320000|2024-10-08 08:48:40|15244.98|15164.98|15245.94|15165.94|15245.94|15165.94|15244.98|15164.98|10
1728377330000|2024-10-08 08:48:50|15245.96|15165.96|15246.24|15166.24|15246.24|15166.24|15245.96|15165.96|7
1728377340000|2024-10-08 08:49:00|15245.62|15165.62|15244.43|15164.43|15246.27|15166.27|15244.43|15164.43|10
1728377350000|2024-10-08 08:49:10|15244.14|15164.14|15245.91|15165.91|15245.91|15165.91|15243.48|15163.48|10
1728377360000|2024-10-08 08:49:20|15245.75|15165.75|15246.08|15166.08|15246.82|15166.82|15245.75|15165.75|8
1728377370000|2024-10-08 08:49:30|15246.05|15166.05|15247.2|15167.2|15247.2|15167.2|15246.02|15166.02|9
1728377380000|2024-10-08 08:49:40|15247.19|15167.19|15247.98|15167.98|15248|15168|15247.14|15167.14|9
1728377390000|2024-10-08 08:49:50|15247.89|15167.89|15251.19|15171.19|15251.19|15171.19|15247.89|15167.89|10
1728377400000|2024-10-08 08:50:00|15251.17|15171.17|15253.77|15173.77|15253.77|15173.77|15251.16|15171.16|10
1728377410000|2024-10-08 08:50:10|15253.8|15173.8|15255.85|15175.85|15255.85|15175.85|15253.8|15173.8|10
1728377420000|2024-10-08 08:50:20|15256.47|15176.47|15255.81|15175.81|15257.07|15177.07|15255.81|15175.81|9
1728377430000|2024-10-08 08:50:30|15256.07|15176.07|15257.49|15177.49|15257.49|15177.49|15255.25|15175.25|7
1728377440000|2024-10-08 08:50:40|15256.31|15176.31|15251.7|15171.7|15256.31|15176.31|15251.7|15171.7|10
1728377450000|2024-10-08 08:50:50|15251.52|15171.52|15250.08|15170.08|15251.52|15171.52|15249.89|15169.89|8
1728377460000|2024-10-08 08:51:00|15249.5|15169.5|15248.32|15168.32|15249.5|15169.5|15248.32|15168.32|9
1728377470000|2024-10-08 08:51:10|15248.31|15168.31|15248.77|15168.77|15248.77|15168.77|15248.22|15168.22|9
1728377480000|2024-10-08 08:51:20|15249.06|15169.06|15247.18|15167.18|15249.06|15169.06|15247.13|15167.13|10
1728377490000|2024-10-08 08:51:30|15247.21|15167.21|15248.35|15168.35|15248.35|15168.35|15247.21|15167.21|9
1728377500000|2024-10-08 08:51:40|15248.42|15168.42|15249.59|15169.59|15249.82|15169.82|15248.42|15168.42|10
1728377510000|2024-10-08 08:51:50|15249.54|15169.54|15251.67|15171.67|15251.67|15171.67|15249.51|15169.51|8
1728377520000|2024-10-08 08:52:00|15251.68|15171.68|15253.81|15173.81|15253.92|15173.92|15251.68|15171.68|9
1728377530000|2024-10-08 08:52:10|15253.75|15173.75|15253.9|15173.9|15253.9|15173.9|15253.72|15173.72|9
1728377540000|2024-10-08 08:52:20|15253.89|15173.89|15253.99|15173.99|15254.04|15174.04|15253.89|15173.89|7
1728377550000|2024-10-08 08:52:30|15253.96|15173.96|15254.53|15174.53|15254.53|15174.53|15253.36|15173.36|9
1728377560000|2024-10-08 08:52:40|15254.57|15174.57|15255.95|15175.95|15255.96|15175.96|15254.57|15174.57|9
1728377570000|2024-10-08 08:52:50|15255.99|15175.99|15255.54|15175.54|15256.33|15176.33|15255.54|15175.54|9
1728377580000|2024-10-08 08:53:00|15255.52|15175.52|15255.65|15175.65|15255.65|15175.65|15254.46|15174.46|9
1728377590000|2024-10-08 08:53:10|15255.64|15175.64|15254.79|15174.79|15255.64|15175.64|15254.79|15174.79|5
1728377600000|2024-10-08 08:53:20|15254.77|15174.77|15254.86|15174.86|15255.77|15175.77|15254.77|15174.77|7
1728377610000|2024-10-08 08:53:30|15254.87|15174.87|15255.52|15175.52|15255.52|15175.52|15254.85|15174.85|9
1728377620000|2024-10-08 08:53:40|15257.59|15177.59|15258.35|15178.35|15258.38|15178.38|15257.59|15177.59|8
1728377630000|2024-10-08 08:53:50|15258.71|15178.71|15259.46|15179.46|15259.46|15179.46|15258.71|15178.71|9
1728377640000|2024-10-08 08:54:00|15259.43|15179.43|15259.28|15179.28|15259.43|15179.43|15259.19|15179.19|9
1728377650000|2024-10-08 08:54:10|15259.27|15179.27|15257.63|15177.63|15259.27|15179.27|15257.63|15177.63|10
1728377660000|2024-10-08 08:54:20|15258.02|15178.02|15257.12|15177.12|15258.02|15178.02|15257.12|15177.12|10
1728377670000|2024-10-08 08:54:30|15257.1|15177.1|15257.23|15177.23|15257.23|15177.23|15256.94|15176.94|9
1728377680000|2024-10-08 08:54:40|15257.25|15177.25|15258.24|15178.24|15258.24|15178.24|15256.9|15176.9|9
1728377690000|2024-10-08 08:54:50|15258.08|15178.08|15258.15|15178.15|15258.15|15178.15|15258.08|15178.08|6
1728377700000|2024-10-08 08:55:00|15257.99|15177.99|15257.57|15177.57|15257.99|15177.99|15257.57|15177.57|8
1728377710000|2024-10-08 08:55:10|15257.59|15177.59|15258.22|15178.22|15258.22|15178.22|15257.59|15177.59|8
1728377720000|2024-10-08 08:55:20|15258.32|15178.32|15258.54|15178.54|15258.54|15178.54|15258.32|15178.32|9
1728377730000|2024-10-08 08:55:30|15258.63|15178.63|15259.19|15179.19|15259.46|15179.46|15258.44|15178.44|9
1728377740000|2024-10-08 08:55:40|15259.74|15179.74|15260.45|15180.45|15261.12|15181.12|15259.74|15179.74|9
1728377750000|2024-10-08 08:55:50|15260.47|15180.47|15260.06|15180.06|15260.48|15180.48|15259.99|15179.99|9
1728377760000|2024-10-08 08:56:00|15259.39|15179.39|15258.46|15178.46|15259.93|15179.93|15258.4|15178.4|10
1728377770000|2024-10-08 08:56:10|15258.47|15178.47|15257.42|15177.42|15258.47|15178.47|15257.42|15177.42|9
1728377780000|2024-10-08 08:56:20|15257.41|15177.41|15259.73|15179.73|15259.73|15179.73|15257.05|15177.05|9
1728377790000|2024-10-08 08:56:30|15259.49|15179.49|15260.2|15180.2|15260.35|15180.35|15259.49|15179.49|9
1728377800000|2024-10-08 08:56:40|15260.19|15180.19|15260.2|15180.2|15260.35|15180.35|15260.12|15180.12|8
1728377810000|2024-10-08 08:56:50|15260.24|15180.24|15260.17|15180.17|15260.6|15180.6|15259.77|15179.77|9
1728377820000|2024-10-08 08:57:00|15260.16|15180.16|15261.11|15181.11|15261.11|15181.11|15259.8|15179.8|8
1728377830000|2024-10-08 08:57:10|15260.92|15180.92|15259.88|15179.88|15261.29|15181.29|15259.88|15179.88|7
1728377840000|2024-10-08 08:57:20|15260.13|15180.13|15260.7|15180.7|15261.68|15181.68|15260.13|15180.13|8
1728377850000|2024-10-08 08:57:30|15260.72|15180.72|15260.32|15180.32|15260.75|15180.75|15260.24|15180.24|10
1728377860000|2024-10-08 08:57:40|15260.41|15180.41|15259.15|15179.15|15260.41|15180.41|15259.15|15179.15|9
1728377870000|2024-10-08 08:57:50|15259.13|15179.13|15259.12|15179.12|15259.16|15179.16|15258.74|15178.74|8
1728377880000|2024-10-08 08:58:00|15259.3|15179.3|15258.65|15178.65|15259.3|15179.3|15258.65|15178.65|5
1728377890000|2024-10-08 08:58:10|15258.67|15178.67|15258.32|15178.32|15258.67|15178.67|15258.32|15178.32|10
1728377900000|2024-10-08 08:58:20|15258.31|15178.31|15258.67|15178.67|15258.67|15178.67|15258.31|15178.31|7
1728377910000|2024-10-08 08:58:30|15258.63|15178.63|15259.11|15179.11|15259.11|15179.11|15258.63|15178.63|8
1728377920000|2024-10-08 08:58:40|15258.88|15178.88|15258.83|15178.83|15258.88|15178.88|15258.24|15178.24|10
1728377930000|2024-10-08 08:58:50|15258.48|15178.48|15258.94|15178.94|15258.94|15178.94|15258.48|15178.48|6
1728377940000|2024-10-08 08:59:00|15258.95|15178.95|15258.91|15178.91|15258.96|15178.96|15258.91|15178.91|6
1728377950000|2024-10-08 08:59:10|15258.83|15178.83|15259.8|15179.8|15259.8|15179.8|15258.39|15178.39|8
1728377960000|2024-10-08 08:59:20|15259.59|15179.59|15259.64|15179.64|15259.65|15179.65|15259.59|15179.59|5
1728377970000|2024-10-08 08:59:30|15260.59|15180.59|15260.7|15180.7|15260.7|15180.7|15260.59|15180.59|10
1728377980000|2024-10-08 08:59:40|15260.68|15180.68|15259.67|15179.67|15260.68|15180.68|15259.62|15179.62|6
1728377990000|2024-10-08 08:59:50|15259.7|15179.7|15260.05|15180.05|15260.05|15180.05|15259.7|15179.7|7
1728378000000|2024-10-08 09:00:00|15260.18|15180.18|15260.99|15180.99|15261.08|15181.08|15260.18|15180.18|10
1728378010000|2024-10-08 09:00:10|15261.05|15181.05|15261.24|15181.24|15261.4|15181.4|15260.65|15180.65|10
1728378020000|2024-10-08 09:00:20|15261.28|15181.28|15261.76|15181.76|15261.96|15181.96|15261.26|15181.26|9
1728378030000|2024-10-08 09:00:30|15261.59|15181.59|15263.12|15183.12|15263.12|15183.12|15261.59|15181.59|9
1728378040000|2024-10-08 09:00:40|15263.45|15183.45|15262.29|15182.29|15263.47|15183.47|15262.26|15182.26|9
1728378050000|2024-10-08 09:00:50|15262.28|15182.28|15262.85|15182.85|15262.85|15182.85|15261.87|15181.87|9
1728378060000|2024-10-08 09:01:00|15262.83|15182.83|15263.92|15183.92|15263.92|15183.92|15262.48|15182.48|9
1728378070000|2024-10-08 09:01:10|15263.62|15183.62|15264.33|15184.33|15264.33|15184.33|15263.38|15183.38|10
1728378080000|2024-10-08 09:01:20|15264.44|15184.44|15264.63|15184.63|15265.16|15185.16|15262.79|15182.79|10
1728378090000|2024-10-08 09:01:30|15264.29|15184.29|15267.5|15187.5|15267.5|15187.5|15264.29|15184.29|9
1728378100000|2024-10-08 09:01:40|15267.53|15187.53|15267.64|15187.64|15268.29|15188.29|15267.53|15187.53|10
1728378110000|2024-10-08 09:01:50|15267.39|15187.39|15267.32|15187.32|15267.39|15187.39|15267.32|15187.32|7
1728378120000|2024-10-08 09:02:00|15267.28|15187.28|15267.01|15187.01|15267.48|15187.48|15267.01|15187.01|6
1728378130000|2024-10-08 09:02:10|15267.65|15187.65|15266|15186|15267.66|15187.66|15266|15186|9
1728378140000|2024-10-08 09:02:20|15265.98|15185.98|15265.47|15185.47|15265.98|15185.98|15265.47|15185.47|8
1728378150000|2024-10-08 09:02:30|15265.46|15185.46|15266.63|15186.63|15266.63|15186.63|15265.44|15185.44|8
1728378160000|2024-10-08 09:02:40|15266.59|15186.59|15266.86|15186.86|15266.93|15186.93|15266.59|15186.59|10
1728378170000|2024-10-08 09:02:50|15266.91|15186.91|15267.35|15187.35|15267.49|15187.49|15266.91|15186.91|7
1728378180000|2024-10-08 09:03:00|15267.36|15187.36|15266.74|15186.74|15267.68|15187.68|15266.34|15186.34|8
1728378190000|2024-10-08 09:03:10|15266.7|15186.7|15267.04|15187.04|15267.04|15187.04|15266.44|15186.44|8
1728378200000|2024-10-08 09:03:20|15267.03|15187.03|15264.79|15184.79|15267.04|15187.04|15264.13|15184.13|10
1728378210000|2024-10-08 09:03:30|15264.81|15184.81|15264.62|15184.62|15265.1|15185.1|15264.54|15184.54|8
1728378220000|2024-10-08 09:03:40|15264.68|15184.68|15264.92|15184.92|15264.96|15184.96|15264.38|15184.38|8
1728378230000|2024-10-08 09:03:50|15266.28|15186.28|15266.2|15186.2|15266.82|15186.82|15266.2|15186.2|8
1728378240000|2024-10-08 09:04:00|15266.21|15186.21|15268.71|15188.71|15268.71|15188.71|15266.21|15186.21|8
1728378250000|2024-10-08 09:04:10|15268.74|15188.74|15266.05|15186.05|15268.74|15188.74|15265.73|15185.73|6
1728378260000|2024-10-08 09:04:20|15265.88|15185.88|15265.35|15185.35|15265.88|15185.88|15265.16|15185.16|9
1728378270000|2024-10-08 09:04:30|15265.37|15185.37|15265.19|15185.19|15265.38|15185.38|15265.19|15185.19|6
1728378280000|2024-10-08 09:04:40|15265.06|15185.06|15264.89|15184.89|15265.06|15185.06|15264.85|15184.85|5
1728378290000|2024-10-08 09:04:50|15265.18|15185.18|15264.52|15184.52|15265.18|15185.18|15264.52|15184.52|7
1728378300000|2024-10-08 09:05:00|15264.43|15184.43|15266.34|15186.34|15266.34|15186.34|15263.62|15183.62|10
1728378310000|2024-10-08 09:05:10|15266.33|15186.33|15266.19|15186.19|15266.35|15186.35|15266.01|15186.01|9
1728378320000|2024-10-08 09:05:20|15266.23|15186.23|15266.41|15186.41|15266.41|15186.41|15266.23|15186.23|6
1728378330000|2024-10-08 09:05:30|15266.42|15186.42|15266.45|15186.45|15266.52|15186.52|15266.38|15186.38|8
1728378340000|2024-10-08 09:05:40|15266.42|15186.42|15266.3|15186.3|15266.42|15186.42|15266.3|15186.3|8
1728378350000|2024-10-08 09:05:50|15266.27|15186.27|15265.18|15185.18|15266.27|15186.27|15265.18|15185.18|9
1728378360000|2024-10-08 09:06:00|15265.42|15185.42|15264.91|15184.91|15266.48|15186.48|15264.91|15184.91|5
1728378370000|2024-10-08 09:06:10|15265.04|15185.04|15263.45|15183.45|15265.53|15185.53|15263.45|15183.45|9
1728378380000|2024-10-08 09:06:20|15262.15|15182.15|15261.17|15181.17|15262.15|15182.15|15261.17|15181.17|8
1728378390000|2024-10-08 09:06:30|15261.15|15181.15|15261.08|15181.08|15261.15|15181.15|15261.07|15181.07|9
1728378400000|2024-10-08 09:06:40|15261.06|15181.06|15261.66|15181.66|15261.68|15181.68|15260.99|15180.99|7
1728378410000|2024-10-08 09:06:50|15261.67|15181.67|15261.2|15181.2|15261.69|15181.69|15261.2|15181.2|6
1728378420000|2024-10-08 09:07:00|15260.62|15180.62|15261.21|15181.21|15261.47|15181.47|15260.62|15180.62|8
1728378430000|2024-10-08 09:07:10|15261.35|15181.35|15261.43|15181.43|15261.5|15181.5|15261.35|15181.35|9
1728378440000|2024-10-08 09:07:20|15261.42|15181.42|15261.02|15181.02|15261.42|15181.42|15260.97|15180.97|9
1728378450000|2024-10-08 09:07:30|15260.93|15180.93|15261.31|15181.31|15261.31|15181.31|15260.93|15180.93|9
1728378460000|2024-10-08 09:07:40|15261.27|15181.27|15261.9|15181.9|15261.91|15181.91|15261.24|15181.24|10
1728378470000|2024-10-08 09:07:50|15262.18|15182.18|15262.43|15182.43|15262.43|15182.43|15262.04|15182.04|8
1728378480000|2024-10-08 09:08:00|15261.9|15181.9|15262.27|15182.27|15262.27|15182.27|15261.89|15181.89|6
1728378490000|2024-10-08 09:08:10|15262.22|15182.22|15262.4|15182.4|15262.4|15182.4|15261.99|15181.99|9
1728378500000|2024-10-08 09:08:20|15262.39|15182.39|15259.19|15179.19|15262.51|15182.51|15259.19|15179.19|9
1728378510000|2024-10-08 09:08:30|15259.2|15179.2|15257.46|15177.46|15259.98|15179.98|15257.46|15177.46|8
1728378520000|2024-10-08 09:08:40|15257|15177|15256.44|15176.44|15257|15177|15256.42|15176.42|10
1728378530000|2024-10-08 09:08:50|15255.34|15175.34|15252.8|15172.8|15255.34|15175.34|15252.8|15172.8|6
1728378540000|2024-10-08 09:09:00|15252.71|15172.71|15251.92|15171.92|15252.71|15172.71|15251.84|15171.84|8
1728378550000|2024-10-08 09:09:10|15252.68|15172.68|15253.34|15173.34|15253.34|15173.34|15252.68|15172.68|6
1728378560000|2024-10-08 09:09:20|15254.57|15174.57|15255.01|15175.01|15255.01|15175.01|15254.14|15174.14|10
1728378570000|2024-10-08 09:09:30|15255.02|15175.02|15254.55|15174.55|15255.03|15175.03|15254.45|15174.45|10
1728378580000|2024-10-08 09:09:40|15254.52|15174.52|15254.89|15174.89|15254.89|15174.89|15254.29|15174.29|7
1728378590000|2024-10-08 09:09:50|15254.91|15174.91|15254.53|15174.53|15255.27|15175.27|15254.53|15174.53|7
1728378600000|2024-10-08 09:10:00|15254.46|15174.46|15252.92|15172.92|15254.46|15174.46|15252.92|15172.92|8
1728378610000|2024-10-08 09:10:10|15252.9|15172.9|15248.08|15168.08|15252.9|15172.9|15248.08|15168.08|9
1728378620000|2024-10-08 09:10:20|15248.03|15168.03|15246.09|15166.09|15248.03|15168.03|15246.01|15166.01|10
1728378630000|2024-10-08 09:10:30|15246.28|15166.28|15246.1|15166.1|15246.28|15166.28|15246.1|15166.1|7
1728378640000|2024-10-08 09:10:40|15245.45|15165.45|15245.01|15165.01|15245.55|15165.55|15245.01|15165.01|10
1728378650000|2024-10-08 09:10:50|15244.97|15164.97|15244.02|15164.02|15244.97|15164.97|15244.02|15164.02|10
1728378660000|2024-10-08 09:11:00|15242.25|15162.25|15233.75|15153.75|15242.25|15162.25|15233.46|15153.46|10
1728378670000|2024-10-08 09:11:10|15233.73|15153.73|15233.84|15153.84|15233.84|15153.84|15233.01|15153.01|9
1728378680000|2024-10-08 09:11:20|15233.78|15153.78|15236.03|15156.03|15236.03|15156.03|15233.78|15153.78|9
1728378690000|2024-10-08 09:11:30|15236.67|15156.67|15237.72|15157.72|15237.82|15157.82|15236.67|15156.67|9
1728378700000|2024-10-08 09:11:40|15237.71|15157.71|15237.36|15157.36|15237.85|15157.85|15237.36|15157.36|10
1728378710000|2024-10-08 09:11:50|15237.35|15157.35|15237.2|15157.2|15237.35|15157.35|15237.2|15157.2|8
1728378720000|2024-10-08 09:12:00|15237.21|15157.21|15237.1|15157.1|15237.21|15157.21|15237.1|15157.1|7
1728378730000|2024-10-08 09:12:10|15237.04|15157.04|15234.41|15154.41|15237.04|15157.04|15234.41|15154.41|10
1728378740000|2024-10-08 09:12:20|15234.58|15154.58|15235.33|15155.33|15235.86|15155.86|15234.58|15154.58|10
1728378750000|2024-10-08 09:12:30|15235.32|15155.32|15234.64|15154.64|15235.36|15155.36|15234.58|15154.58|9
1728378760000|2024-10-08 09:12:40|15234.94|15154.94|15234.31|15154.31|15234.94|15154.94|15234.31|15154.31|7
1728378770000|2024-10-08 09:12:50|15234.2|15154.2|15232.96|15152.96|15234.22|15154.22|15232.96|15152.96|9
1728378780000|2024-10-08 09:13:00|15232.98|15152.98|15233.1|15153.1|15233.28|15153.28|15232.98|15152.98|9
1728378790000|2024-10-08 09:13:10|15233.07|15153.07|15231.27|15151.27|15233.07|15153.07|15231.27|15151.27|8
1728378800000|2024-10-08 09:13:20|15231.24|15151.24|15231.66|15151.66|15232.04|15152.04|15231.24|15151.24|10
1728378810000|2024-10-08 09:13:30|15231.67|15151.67|15231.83|15151.83|15232.12|15152.12|15231.67|15151.67|6
1728378820000|2024-10-08 09:13:40|15231.81|15151.81|15231.29|15151.29|15231.81|15151.81|15231.29|15151.29|9
1728378830000|2024-10-08 09:13:50|15231.28|15151.28|15231|15151|15231.28|15151.28|15230.66|15150.66|9
1728378840000|2024-10-08 09:14:00|15230.96|15150.96|15229.06|15149.06|15230.96|15150.96|15229.06|15149.06|8
1728378850000|2024-10-08 09:14:10|15229.02|15149.02|15227.32|15147.32|15229.23|15149.23|15227.32|15147.32|9
1728378860000|2024-10-08 09:14:20|15227.3|15147.3|15227.54|15147.54|15227.56|15147.56|15227.23|15147.23|8
1728378870000|2024-10-08 09:14:30|15227.53|15147.53|15227.33|15147.33|15227.53|15147.53|15227.33|15147.33|9
1728378880000|2024-10-08 09:14:40|15227.34|15147.34|15227.5|15147.5|15227.51|15147.51|15227.34|15147.34|8
1728378890000|2024-10-08 09:14:50|15227.49|15147.49|15226.94|15146.94|15227.56|15147.56|15226.79|15146.79|8
1728378900000|2024-10-08 09:15:00|15226.95|15146.95|15227.97|15147.97|15227.99|15147.99|15226.95|15146.95|10
1728378910000|2024-10-08 09:15:10|15228.01|15148.01|15228.76|15148.76|15228.76|15148.76|15228.01|15148.01|10
1728378920000|2024-10-08 09:15:20|15228.84|15148.84|15230.1|15150.1|15230.39|15150.39|15228.84|15148.84|10
1728378930000|2024-10-08 09:15:30|15229.93|15149.93|15229.68|15149.68|15230.09|15150.09|15229.62|15149.62|10
1728378940000|2024-10-08 09:15:40|15230.18|15150.18|15230.22|15150.22|15230.68|15150.68|15230.13|15150.13|9
1728378950000|2024-10-08 09:15:50|15230.27|15150.27|15230.97|15150.97|15231.07|15151.07|15230.27|15150.27|9
1728378960000|2024-10-08 09:16:00|15230.92|15150.92|15228.68|15148.68|15231.05|15151.05|15228.67|15148.67|8
1728378970000|2024-10-08 09:16:10|15228.47|15148.47|15227.68|15147.68|15228.47|15148.47|15227.63|15147.63|8
1728378980000|2024-10-08 09:16:20|15227.72|15147.72|15228.28|15148.28|15228.4|15148.4|15227.72|15147.72|6
1728378990000|2024-10-08 09:16:30|15228.57|15148.57|15227.92|15147.92|15228.58|15148.58|15227.62|15147.62|9
1728379000000|2024-10-08 09:16:40|15227.66|15147.66|15226.55|15146.55|15227.66|15147.66|15225.64|15145.64|10
1728379010000|2024-10-08 09:16:50|15226.77|15146.77|15226.58|15146.58|15226.88|15146.88|15226.54|15146.54|10
1728379020000|2024-10-08 09:17:00|15226.85|15146.85|15227.27|15147.27|15227.27|15147.27|15226.67|15146.67|10
1728379030000|2024-10-08 09:17:10|15227.25|15147.25|15228.43|15148.43|15228.43|15148.43|15227.25|15147.25|7
1728379040000|2024-10-08 09:17:20|15228.33|15148.33|15230.29|15150.29|15230.29|15150.29|15228.33|15148.33|7
1728379050000|2024-10-08 09:17:30|15230.62|15150.62|15230.62|15150.62|15230.88|15150.88|15230.07|15150.07|9
1728379060000|2024-10-08 09:17:40|15231.36|15151.36|15230.91|15150.91|15231.39|15151.39|15230.91|15150.91|9
1728379070000|2024-10-08 09:17:50|15230.9|15150.9|15231.18|15151.18|15231.18|15151.18|15230.67|15150.67|7
1728379080000|2024-10-08 09:18:00|15231.17|15151.17|15231.31|15151.31|15231.31|15151.31|15231.17|15151.17|6
1728379090000|2024-10-08 09:18:10|15231|15151|15231.72|15151.72|15231.93|15151.93|15231|15151|8
1728379100000|2024-10-08 09:18:20|15232.36|15152.36|15232.41|15152.41|15232.41|15152.41|15232.13|15152.13|6
1728379110000|2024-10-08 09:18:30|15232.53|15152.53|15234.01|15154.01|15234.01|15154.01|15232.53|15152.53|8
1728379120000|2024-10-08 09:18:40|15234.02|15154.02|15234.41|15154.41|15234.41|15154.41|15234.02|15154.02|7
1728379130000|2024-10-08 09:18:50|15234.49|15154.49|15235.22|15155.22|15235.23|15155.23|15234.49|15154.49|8
1728379140000|2024-10-08 09:19:00|15235.25|15155.25|15235.5|15155.5|15235.5|15155.5|15235.22|15155.22|8
1728379150000|2024-10-08 09:19:10|15235.51|15155.51|15239.7|15159.7|15239.7|15159.7|15235.51|15155.51|9
1728379160000|2024-10-08 09:19:20|15240.19|15160.19|15240.42|15160.42|15240.54|15160.54|15240.19|15160.19|9
1728379170000|2024-10-08 09:19:30|15240.4|15160.4|15243.66|15163.66|15243.84|15163.84|15240.4|15160.4|8
1728379180000|2024-10-08 09:19:40|15243.67|15163.67|15244.63|15164.63|15244.63|15164.63|15243.66|15163.66|8
1728379190000|2024-10-08 09:19:50|15244.87|15164.87|15244.35|15164.35|15245.2|15165.2|15244.35|15164.35|8
1728379200000|2024-10-08 09:20:00|15244.34|15164.34|15245.56|15165.56|15246.25|15166.25|15244.34|15164.34|9
1728379210000|2024-10-08 09:20:10|15244.92|15164.92|15245.51|15165.51|15245.52|15165.52|15244.44|15164.44|8
1728379220000|2024-10-08 09:20:20|15246.64|15166.64|15245.64|15165.64|15246.64|15166.64|15245.64|15165.64|9
1728379230000|2024-10-08 09:20:30|15245.65|15165.65|15245.96|15165.96|15246.03|15166.03|15245.65|15165.65|9
1728379240000|2024-10-08 09:20:40|15245.95|15165.95|15246.92|15166.92|15246.92|15166.92|15245.94|15165.94|8
1728379250000|2024-10-08 09:20:50|15246.93|15166.93|15245.98|15165.98|15246.94|15166.94|15245.98|15165.98|8
1728379260000|2024-10-08 09:21:00|15245.82|15165.82|15245.32|15165.32|15245.82|15165.82|15244.72|15164.72|9
1728379270000|2024-10-08 09:21:10|15245.35|15165.35|15244.69|15164.69|15245.36|15165.36|15244.56|15164.56|10
1728379280000|2024-10-08 09:21:20|15244.67|15164.67|15244.62|15164.62|15244.7|15164.7|15244.62|15164.62|5
1728379290000|2024-10-08 09:21:30|15243.9|15163.9|15243.54|15163.54|15244.46|15164.46|15243.54|15163.54|10
1728379300000|2024-10-08 09:21:40|15243.52|15163.52|15243.92|15163.92|15243.93|15163.93|15243.17|15163.17|9
1728379310000|2024-10-08 09:21:50|15243.91|15163.91|15243.82|15163.82|15244.08|15164.08|15243.82|15163.82|8
1728379320000|2024-10-08 09:22:00|15243.54|15163.54|15248.6|15168.6|15248.64|15168.64|15243.54|15163.54|9
1728379330000|2024-10-08 09:22:10|15248.65|15168.65|15248.85|15168.85|15249.23|15169.23|15248.65|15168.65|10
1728379340000|2024-10-08 09:22:20|15248.84|15168.84|15247.27|15167.27|15248.84|15168.84|15247.27|15167.27|10
1728379350000|2024-10-08 09:22:30|15247.16|15167.16|15246.69|15166.69|15247.16|15167.16|15246.68|15166.68|9
1728379360000|2024-10-08 09:22:40|15247.07|15167.07|15247.28|15167.28|15247.34|15167.34|15247.07|15167.07|7
1728379370000|2024-10-08 09:22:50|15247.29|15167.29|15249.26|15169.26|15249.26|15169.26|15246.96|15166.96|10
1728379380000|2024-10-08 09:23:00|15249.77|15169.77|15251.1|15171.1|15251.36|15171.36|15249.71|15169.71|9
1728379390000|2024-10-08 09:23:10|15251.34|15171.34|15253.22|15173.22|15253.22|15173.22|15251.28|15171.28|10
1728379400000|2024-10-08 09:23:20|15254.63|15174.63|15256.55|15176.55|15256.7|15176.7|15254.63|15174.63|10
1728379410000|2024-10-08 09:23:30|15256.44|15176.44|15255.55|15175.55|15256.44|15176.44|15255.55|15175.55|7
1728379420000|2024-10-08 09:23:40|15255.52|15175.52|15255.08|15175.08|15255.98|15175.98|15255.08|15175.08|8
1728379430000|2024-10-08 09:23:50|15255.07|15175.07|15255.2|15175.2|15255.2|15175.2|15255.07|15175.07|5
1728379440000|2024-10-08 09:24:00|15255.53|15175.53|15253.26|15173.26|15255.53|15175.53|15253.26|15173.26|10
1728379450000|2024-10-08 09:24:10|15252.98|15172.98|15252.34|15172.34|15252.98|15172.98|15252.25|15172.25|9
1728379460000|2024-10-08 09:24:20|15252.17|15172.17|15251.64|15171.64|15252.22|15172.22|15251.62|15171.62|10
1728379470000|2024-10-08 09:24:30|15251.6|15171.6|15251.98|15171.98|15251.98|15171.98|15251.6|15171.6|9
1728379480000|2024-10-08 09:24:40|15252.01|15172.01|15253.55|15173.55|15253.55|15173.55|15252.01|15172.01|10
1728379490000|2024-10-08 09:24:50|15253.57|15173.57|15254.53|15174.53|15254.53|15174.53|15253.57|15173.57|10
1728379500000|2024-10-08 09:25:00|15254.52|15174.52|15255.7|15175.7|15255.7|15175.7|15254.52|15174.52|9
1728379510000|2024-10-08 09:25:10|15255.76|15175.76|15256.55|15176.55|15256.55|15176.55|15255.76|15175.76|7
1728379520000|2024-10-08 09:25:20|15257.2|15177.2|15257.38|15177.38|15257.38|15177.38|15256.84|15176.84|7
1728379530000|2024-10-08 09:25:30|15257.33|15177.33|15256.52|15176.52|15257.33|15177.33|15256.13|15176.13|9
1728379540000|2024-10-08 09:25:40|15257|15177|15257.42|15177.42|15257.43|15177.43|15256.76|15176.76|9
1728379550000|2024-10-08 09:25:50|15257.41|15177.41|15255.47|15175.47|15257.41|15177.41|15255.47|15175.47|10
1728379560000|2024-10-08 09:26:00|15255.39|15175.39|15255.28|15175.28|15255.39|15175.39|15255.28|15175.28|7
1728379570000|2024-10-08 09:26:10|15255.29|15175.29|15255.51|15175.51|15255.51|15175.51|15255.29|15175.29|9
1728379580000|2024-10-08 09:26:20|15255.34|15175.34|15255.2|15175.2|15255.39|15175.39|15255.18|15175.18|7
1728379590000|2024-10-08 09:26:30|15255.11|15175.11|15254.86|15174.86|15255.11|15175.11|15254.86|15174.86|7
1728379600000|2024-10-08 09:26:40|15254.06|15174.06|15253.96|15173.96|15254.06|15174.06|15253.96|15173.96|9
1728379610000|2024-10-08 09:26:50|15253.97|15173.97|15252.73|15172.73|15253.99|15173.99|15252.57|15172.57|5
1728379620000|2024-10-08 09:27:00|15252.82|15172.82|15253.55|15173.55|15253.55|15173.55|15252.7|15172.7|10
1728379630000|2024-10-08 09:27:10|15253.47|15173.47|15256.55|15176.55|15256.55|15176.55|15253.28|15173.28|10
1728379640000|2024-10-08 09:27:20|15256.48|15176.48|15256.44|15176.44|15256.5|15176.5|15256.39|15176.39|10
1728379650000|2024-10-08 09:27:30|15256.48|15176.48|15256.61|15176.61|15256.69|15176.69|15256.15|15176.15|10
1728379660000|2024-10-08 09:27:40|15256.59|15176.59|15254.73|15174.73|15256.96|15176.96|15254.73|15174.73|10
1728379670000|2024-10-08 09:27:50|15254.66|15174.66|15254.2|15174.2|15254.66|15174.66|15254.01|15174.01|8
1728379680000|2024-10-08 09:28:00|15254.12|15174.12|15253.46|15173.46|15254.12|15174.12|15253.46|15173.46|8
1728379690000|2024-10-08 09:28:10|15253.44|15173.44|15254.27|15174.27|15254.27|15174.27|15253.15|15173.15|8
1728379700000|2024-10-08 09:28:20|15254.29|15174.29|15255.49|15175.49|15255.49|15175.49|15254.15|15174.15|9
1728379710000|2024-10-08 09:28:30|15255.55|15175.55|15255.3|15175.3|15255.76|15175.76|15255.3|15175.3|8
1728379720000|2024-10-08 09:28:40|15255.32|15175.32|15255.51|15175.51|15255.51|15175.51|15255.32|15175.32|5
1728379730000|2024-10-08 09:28:50|15255.34|15175.34|15254.92|15174.92|15255.34|15175.34|15254.92|15174.92|7
1728379740000|2024-10-08 09:29:00|15254.75|15174.75|15254.53|15174.53|15254.78|15174.78|15254.53|15174.53|9
1728379750000|2024-10-08 09:29:10|15254.5|15174.5|15254.54|15174.54|15254.56|15174.56|15254.37|15174.37|8
1728379760000|2024-10-08 09:29:20|15254.97|15174.97|15255.1|15175.1|15255.1|15175.1|15254.97|15174.97|6
1728379770000|2024-10-08 09:29:30|15255.12|15175.12|15255.43|15175.43|15255.43|15175.43|15255.12|15175.12|7
1728379780000|2024-10-08 09:29:40|15255.45|15175.45|15255.82|15175.82|15255.82|15175.82|15255.45|15175.45|6
1728379790000|2024-10-08 09:29:50|15255.83|15175.83|15256.13|15176.13|15256.13|15176.13|15255.83|15175.83|5
1728379800000|2024-10-08 09:30:00|15256.2|15176.2|15254.88|15174.88|15256.69|15176.69|15254.88|15174.88|8
1728379810000|2024-10-08 09:30:10|15254.85|15174.85|15254.97|15174.97|15255|15175|15254.49|15174.49|9
1728379820000|2024-10-08 09:30:20|15255.36|15175.36|15254.93|15174.93|15255.37|15175.37|15254.93|15174.93|8
1728379830000|2024-10-08 09:30:30|15255.08|15175.08|15257.42|15177.42|15257.42|15177.42|15255.07|15175.07|10
1728379840000|2024-10-08 09:30:40|15257.44|15177.44|15259.15|15179.15|15259.15|15179.15|15257.35|15177.35|10
1728379850000|2024-10-08 09:30:50|15259.16|15179.16|15259.19|15179.19|15259.2|15179.2|15259.16|15179.16|7
1728379860000|2024-10-08 09:31:00|15259.25|15179.25|15261.88|15181.88|15261.88|15181.88|15259.25|15179.25|8
1728379870000|2024-10-08 09:31:10|15261.91|15181.91|15261.76|15181.76|15261.91|15181.91|15261.54|15181.54|9
1728379880000|2024-10-08 09:31:20|15262.35|15182.35|15261.7|15181.7|15262.52|15182.52|15261.7|15181.7|9
1728379890000|2024-10-08 09:31:30|15261.69|15181.69|15262.97|15182.97|15262.97|15182.97|15261.69|15181.69|6
1728379900000|2024-10-08 09:31:40|15262.98|15182.98|15262.37|15182.37|15263.12|15183.12|15262.17|15182.17|8
1728379910000|2024-10-08 09:31:50|15262.48|15182.48|15262.91|15182.91|15263.14|15183.14|15262.48|15182.48|9
1728379920000|2024-10-08 09:32:00|15262.9|15182.9|15263.2|15183.2|15263.23|15183.23|15262.83|15182.83|8
1728379930000|2024-10-08 09:32:10|15263.21|15183.21|15264.67|15184.67|15264.67|15184.67|15263.21|15183.21|8
1728379940000|2024-10-08 09:32:20|15264.65|15184.65|15263.8|15183.8|15264.65|15184.65|15263.41|15183.41|8
1728379950000|2024-10-08 09:32:30|15263.82|15183.82|15264.39|15184.39|15264.39|15184.39|15263.82|15183.82|7
1728379960000|2024-10-08 09:32:40|15264.45|15184.45|15264.91|15184.91|15265.15|15185.15|15264.45|15184.45|5
1728379970000|2024-10-08 09:32:50|15264.93|15184.93|15264.92|15184.92|15264.95|15184.95|15264.92|15184.92|7
1728379980000|2024-10-08 09:33:00|15264.93|15184.93|15266.41|15186.41|15266.42|15186.42|15264.93|15184.93|8
1728379990000|2024-10-08 09:33:10|15266.4|15186.4|15266.01|15186.01|15266.4|15186.4|15265.94|15185.94|8
1728380000000|2024-10-08 09:33:20|15266.24|15186.24|15266.52|15186.52|15266.53|15186.53|15266.24|15186.24|7
1728380010000|2024-10-08 09:33:30|15266.51|15186.51|15264.85|15184.85|15266.51|15186.51|15264.85|15184.85|8
1728380020000|2024-10-08 09:33:40|15264.8|15184.8|15263.92|15183.92|15264.89|15184.89|15263.23|15183.23|9
1728380030000|2024-10-08 09:33:50|15263.6|15183.6|15262.1|15182.1|15263.6|15183.6|15261.71|15181.71|10
1728380040000|2024-10-08 09:34:00|15262.11|15182.11|15262.84|15182.84|15263.37|15183.37|15262.11|15182.11|8
1728380050000|2024-10-08 09:34:10|15262.82|15182.82|15262.38|15182.38|15262.82|15182.82|15261.94|15181.94|9
1728380060000|2024-10-08 09:34:20|15262.66|15182.66|15263.46|15183.46|15263.46|15183.46|15262.66|15182.66|6
1728380070000|2024-10-08 09:34:30|15263.42|15183.42|15263.31|15183.31|15263.42|15183.42|15263.24|15183.24|9
1728380080000|2024-10-08 09:34:40|15263.32|15183.32|15262.5|15182.5|15263.32|15183.32|15262.5|15182.5|5
1728380090000|2024-10-08 09:34:50|15262.49|15182.49|15262.13|15182.13|15262.49|15182.49|15262.11|15182.11|8
1728380100000|2024-10-08 09:35:00|15262.12|15182.12|15261.54|15181.54|15262.12|15182.12|15261.52|15181.52|9
1728380110000|2024-10-08 09:35:10|15261.61|15181.61|15261.64|15181.64|15262.02|15182.02|15261.41|15181.41|10
1728380120000|2024-10-08 09:35:20|15260.51|15180.51|15258.2|15178.2|15260.51|15180.51|15258.2|15178.2|10
1728380130000|2024-10-08 09:35:30|15258.19|15178.19|15257.35|15177.35|15258.19|15178.19|15257.33|15177.33|7
1728380140000|2024-10-08 09:35:40|15257.34|15177.34|15257.56|15177.56|15257.58|15177.58|15257.34|15177.34|8
1728380150000|2024-10-08 09:35:50|15257.58|15177.58|15257.93|15177.93|15257.93|15177.93|15257.58|15177.58|6
1728380160000|2024-10-08 09:36:00|15257.91|15177.91|15258.81|15178.81|15258.81|15178.81|15257.43|15177.43|10
1728380170000|2024-10-08 09:36:10|15258.76|15178.76|15259.16|15179.16|15259.18|15179.18|15258.75|15178.75|9
1728380180000|2024-10-08 09:36:20|15259.02|15179.02|15258.57|15178.57|15259.05|15179.05|15258.57|15178.57|6
1728380190000|2024-10-08 09:36:30|15259.13|15179.13|15259|15179|15259.13|15179.13|15258.98|15178.98|9
1728380200000|2024-10-08 09:36:40|15258.6|15178.6|15256.74|15176.74|15258.6|15178.6|15256.71|15176.71|8
1728380210000|2024-10-08 09:36:50|15256.75|15176.75|15256.62|15176.62|15256.84|15176.84|15256.5|15176.5|9
1728380220000|2024-10-08 09:37:00|15256.61|15176.61|15256.34|15176.34|15256.61|15176.61|15256.08|15176.08|8
1728380230000|2024-10-08 09:37:10|15256.22|15176.22|15256.28|15176.28|15257.31|15177.31|15255.96|15175.96|10
1728380240000|2024-10-08 09:37:20|15256.29|15176.29|15256.38|15176.38|15256.38|15176.38|15256.29|15176.29|7
1728380250000|2024-10-08 09:37:30|15255.85|15175.85|15256.11|15176.11|15256.11|15176.11|15255.78|15175.78|5
1728380260000|2024-10-08 09:37:40|15256.1|15176.1|15253.66|15173.66|15256.1|15176.1|15253.66|15173.66|9
1728380270000|2024-10-08 09:37:50|15253.41|15173.41|15252.38|15172.38|15253.41|15173.41|15252.36|15172.36|10
1728380280000|2024-10-08 09:38:00|15252.45|15172.45|15253.74|15173.74|15253.74|15173.74|15252.45|15172.45|9
1728380290000|2024-10-08 09:38:10|15253.76|15173.76|15253.88|15173.88|15253.88|15173.88|15253.76|15173.76|8
1728380300000|2024-10-08 09:38:20|15253.89|15173.89|15253.63|15173.63|15253.91|15173.91|15253.63|15173.63|4
1728380310000|2024-10-08 09:38:30|15253.74|15173.74|15253.75|15173.75|15253.75|15173.75|15253.73|15173.73|5
1728380320000|2024-10-08 09:38:40|15253.76|15173.76|15254.92|15174.92|15254.95|15174.95|15253.76|15173.76|8
1728380330000|2024-10-08 09:38:50|15254.94|15174.94|15255.68|15175.68|15255.68|15175.68|15254.94|15174.94|9
1728380340000|2024-10-08 09:39:00|15255.74|15175.74|15257.85|15177.85|15257.85|15177.85|15255.74|15175.74|10
1728380350000|2024-10-08 09:39:10|15257.86|15177.86|15256.11|15176.11|15257.86|15177.86|15256.11|15176.11|10
1728380360000|2024-10-08 09:39:20|15256.09|15176.09|15255.44|15175.44|15256.09|15176.09|15255.44|15175.44|9
1728380370000|2024-10-08 09:39:30|15255.45|15175.45|15255.1|15175.1|15255.46|15175.46|15255.1|15175.1|5
1728380380000|2024-10-08 09:39:40|15255.12|15175.12|15254.92|15174.92|15255.31|15175.31|15254.92|15174.92|5
1728380390000|2024-10-08 09:39:50|15255.27|15175.27|15255.04|15175.04|15255.27|15175.27|15254.78|15174.78|6
1728380400000|2024-10-08 09:40:00|15254.8|15174.8|15255.05|15175.05|15255.96|15175.96|15254.8|15174.8|8
1728380410000|2024-10-08 09:40:10|15254.99|15174.99|15254.59|15174.59|15254.99|15174.99|15254.59|15174.59|9
1728380420000|2024-10-08 09:40:20|15254.58|15174.58|15255.04|15175.04|15255.8|15175.8|15254.58|15174.58|8
1728380430000|2024-10-08 09:40:30|15255.06|15175.06|15256.95|15176.95|15256.95|15176.95|15255.06|15175.06|10
1728380440000|2024-10-08 09:40:40|15256.84|15176.84|15255.63|15175.63|15256.87|15176.87|15255.63|15175.63|10
1728380450000|2024-10-08 09:40:50|15255.13|15175.13|15254.75|15174.75|15255.13|15175.13|15254.54|15174.54|8
1728380460000|2024-10-08 09:41:00|15254.74|15174.74|15254.5|15174.5|15254.74|15174.74|15254.34|15174.34|10
1728380470000|2024-10-08 09:41:10|15254.3|15174.3|15255.44|15175.44|15255.44|15175.44|15254.3|15174.3|9
1728380480000|2024-10-08 09:41:20|15255.34|15175.34|15255|15175|15255.36|15175.36|15254.78|15174.78|9
1728380490000|2024-10-08 09:41:30|15255.33|15175.33|15255.13|15175.13|15255.36|15175.36|15255.1|15175.1|9
1728380500000|2024-10-08 09:41:40|15255.09|15175.09|15253.28|15173.28|15255.12|15175.12|15253.28|15173.28|7
1728380510000|2024-10-08 09:41:50|15253.27|15173.27|15252.61|15172.61|15253.29|15173.29|15251.42|15171.42|10
1728380520000|2024-10-08 09:42:00|15252.63|15172.63|15252.22|15172.22|15252.63|15172.63|15251.79|15171.79|8
1728380530000|2024-10-08 09:42:10|15252.09|15172.09|15250.45|15170.45|15252.09|15172.09|15250.09|15170.09|9
1728380540000|2024-10-08 09:42:20|15250.54|15170.54|15248.9|15168.9|15250.77|15170.77|15248.9|15168.9|9
1728380550000|2024-10-08 09:42:30|15248.64|15168.64|15247.81|15167.81|15248.64|15168.64|15247.81|15167.81|10
1728380560000|2024-10-08 09:42:40|15247.27|15167.27|15247.01|15167.01|15247.71|15167.71|15247.01|15167.01|8
1728380570000|2024-10-08 09:42:50|15246.87|15166.87|15247.45|15167.45|15247.48|15167.48|15246.48|15166.48|10
1728380580000|2024-10-08 09:43:00|15247.44|15167.44|15246.34|15166.34|15247.44|15167.44|15246.34|15166.34|8
1728380590000|2024-10-08 09:43:10|15246.32|15166.32|15246.6|15166.6|15246.61|15166.61|15246.29|15166.29|7
1728380600000|2024-10-08 09:43:20|15246.89|15166.89|15247.49|15167.49|15247.49|15167.49|15246.89|15166.89|7
1728380610000|2024-10-08 09:43:30|15247.95|15167.95|15246.98|15166.98|15248.08|15168.08|15246.98|15166.98|9
1728380620000|2024-10-08 09:43:40|15246.97|15166.97|15246.79|15166.79|15247|15167|15246.18|15166.18|8
1728380630000|2024-10-08 09:43:50|15247.34|15167.34|15248.78|15168.78|15248.78|15168.78|15247.34|15167.34|9
1728380640000|2024-10-08 09:44:00|15249.15|15169.15|15247.5|15167.5|15249.24|15169.24|15247.1|15167.1|10
1728380650000|2024-10-08 09:44:10|15248.09|15168.09|15249.04|15169.04|15249.34|15169.34|15248.09|15168.09|8
1728380660000|2024-10-08 09:44:20|15249.17|15169.17|15248.95|15168.95|15249.27|15169.27|15248.35|15168.35|7
1728380670000|2024-10-08 09:44:30|15249|15169|15249.45|15169.45|15249.51|15169.51|15248.78|15168.78|9
1728380680000|2024-10-08 09:44:40|15249.7|15169.7|15249.65|15169.65|15249.84|15169.84|15249.65|15169.65|7
1728380690000|2024-10-08 09:44:50|15249.66|15169.66|15250.63|15170.63|15250.63|15170.63|15249.66|15169.66|8
1728380700000|2024-10-08 09:45:00|15250.79|15170.79|15252.21|15172.21|15252.21|15172.21|15250.65|15170.65|6
1728380710000|2024-10-08 09:45:10|15252.38|15172.38|15252.81|15172.81|15253.36|15173.36|15251.79|15171.79|10
1728380720000|2024-10-08 09:45:20|15252.43|15172.43|15251.55|15171.55|15252.43|15172.43|15251.55|15171.55|8
1728380730000|2024-10-08 09:45:30|15251.49|15171.49|15251.61|15171.61|15251.63|15171.63|15250.62|15170.62|10
1728380740000|2024-10-08 09:45:40|15251.65|15171.65|15248.63|15168.63|15251.65|15171.65|15248.59|15168.59|9
1728380750000|2024-10-08 09:45:50|15247.78|15167.78|15248.5|15168.5|15248.55|15168.55|15247.69|15167.69|8
1728380760000|2024-10-08 09:46:00|15248.47|15168.47|15245.67|15165.67|15248.47|15168.47|15245.67|15165.67|8
1728380770000|2024-10-08 09:46:10|15245.65|15165.65|15244.86|15164.86|15245.65|15165.65|15244.74|15164.74|10
1728380780000|2024-10-08 09:46:20|15244.83|15164.83|15244.61|15164.61|15245.27|15165.27|15244.6|15164.6|9
1728380790000|2024-10-08 09:46:30|15244.7|15164.7|15244.74|15164.74|15244.74|15164.74|15244.34|15164.34|6
1728380800000|2024-10-08 09:46:40|15244.75|15164.75|15243.88|15163.88|15244.84|15164.84|15243.6|15163.6|8
1728380810000|2024-10-08 09:46:50|15243.76|15163.76|15242.81|15162.81|15243.76|15163.76|15242.81|15162.81|8
1728380820000|2024-10-08 09:47:00|15242.85|15162.85|15242.78|15162.78|15242.92|15162.92|15242.78|15162.78|7
1728380830000|2024-10-08 09:47:10|15243.32|15163.32|15245.67|15165.67|15246.04|15166.04|15243.32|15163.32|10
1728380840000|2024-10-08 09:47:20|15246.21|15166.21|15246.37|15166.37|15246.53|15166.53|15246.2|15166.2|8
1728380850000|2024-10-08 09:47:30|15246.36|15166.36|15246.71|15166.71|15246.71|15166.71|15246.27|15166.27|7
1728380860000|2024-10-08 09:47:40|15246.42|15166.42|15247.1|15167.1|15247.1|15167.1|15246.42|15166.42|6
1728380870000|2024-10-08 09:47:50|15247.09|15167.09|15246.48|15166.48|15247.46|15167.46|15246.48|15166.48|9
1728380880000|2024-10-08 09:48:00|15246.11|15166.11|15247.05|15167.05|15247.05|15167.05|15246.11|15166.11|8
1728380890000|2024-10-08 09:48:10|15247.46|15167.46|15249.23|15169.23|15249.32|15169.32|15247.46|15167.46|8
1728380900000|2024-10-08 09:48:20|15249.24|15169.24|15249.52|15169.52|15249.53|15169.53|15249.18|15169.18|8
1728380910000|2024-10-08 09:48:30|15249.53|15169.53|15252.7|15172.7|15253.29|15173.29|15249.32|15169.32|10
1728380920000|2024-10-08 09:48:40|15252.69|15172.69|15255.51|15175.51|15255.51|15175.51|15252.38|15172.38|9
1728380930000|2024-10-08 09:48:50|15255.54|15175.54|15256.09|15176.09|15256.3|15176.3|15255.54|15175.54|9
1728380940000|2024-10-08 09:49:00|15255.78|15175.78|15255.81|15175.81|15255.85|15175.85|15255.73|15175.73|8
1728380950000|2024-10-08 09:49:10|15255.5|15175.5|15255.37|15175.37|15255.98|15175.98|15255.37|15175.37|9
1728380960000|2024-10-08 09:49:20|15255.34|15175.34|15255.43|15175.43|15255.53|15175.53|15255.34|15175.34|7
1728380970000|2024-10-08 09:49:30|15255.46|15175.46|15256.23|15176.23|15256.23|15176.23|15255.46|15175.46|6
1728380980000|2024-10-08 09:49:40|15257.38|15177.38|15257.29|15177.29|15257.39|15177.39|15256.71|15176.71|8
1728380990000|2024-10-08 09:49:50|15256.9|15176.9|15257.68|15177.68|15257.68|15177.68|15256.77|15176.77|8
1728381000000|2024-10-08 09:50:00|15257.86|15177.86|15257.64|15177.64|15257.96|15177.96|15257.64|15177.64|7
1728381010000|2024-10-08 09:50:10|15257.65|15177.65|15260.93|15180.93|15260.93|15180.93|15257.46|15177.46|9
1728381020000|2024-10-08 09:50:20|15260.23|15180.23|15263.98|15183.98|15263.98|15183.98|15259.87|15179.87|10
1728381030000|2024-10-08 09:50:30|15263.77|15183.77|15265.48|15185.48|15265.59|15185.59|15263.77|15183.77|10
1728381040000|2024-10-08 09:50:40|15265.51|15185.51|15268.17|15188.17|15269.39|15189.39|15265.51|15185.51|10
1728381050000|2024-10-08 09:50:50|15267.55|15187.55|15272.47|15192.47|15272.47|15192.47|15267.55|15187.55|10
1728381060000|2024-10-08 09:51:00|15273.03|15193.03|15272.31|15192.31|15273.41|15193.41|15272.31|15192.31|9
1728381070000|2024-10-08 09:51:10|15272.08|15192.08|15273.87|15193.87|15274.53|15194.53|15272.07|15192.07|10
1728381080000|2024-10-08 09:51:20|15275.03|15195.03|15274.81|15194.81|15275.26|15195.26|15274.55|15194.55|8
1728381090000|2024-10-08 09:51:30|15274.82|15194.82|15275.28|15195.28|15275.76|15195.76|15274.82|15194.82|10
1728381100000|2024-10-08 09:51:40|15274.5|15194.5|15273.06|15193.06|15274.5|15194.5|15273.04|15193.04|8
1728381110000|2024-10-08 09:51:50|15273.25|15193.25|15275.62|15195.62|15275.62|15195.62|15272.98|15192.98|7
1728381120000|2024-10-08 09:52:00|15275.95|15195.95|15274.8|15194.8|15275.95|15195.95|15274.8|15194.8|10
1728381130000|2024-10-08 09:52:10|15275.26|15195.26|15273.93|15193.93|15275.32|15195.32|15273.93|15193.93|8
1728381140000|2024-10-08 09:52:20|15274.88|15194.88|15275.83|15195.83|15275.98|15195.98|15274.81|15194.81|10
1728381150000|2024-10-08 09:52:30|15275.84|15195.84|15277.89|15197.89|15277.89|15197.89|15275.84|15195.84|10
1728381160000|2024-10-08 09:52:40|15277.87|15197.87|15276.86|15196.86|15277.87|15197.87|15276.86|15196.86|5
1728381170000|2024-10-08 09:52:50|15276.84|15196.84|15277.02|15197.02|15277.75|15197.75|15276.84|15196.84|8
1728381180000|2024-10-08 09:53:00|15277.07|15197.07|15278.51|15198.51|15278.6|15198.6|15277.07|15197.07|9
1728381190000|2024-10-08 09:53:10|15279.21|15199.21|15282.23|15202.23|15282.27|15202.27|15279.21|15199.21|10
1728381200000|2024-10-08 09:53:20|15280.78|15200.78|15281.17|15201.17|15281.42|15201.42|15280.22|15200.22|9
1728381210000|2024-10-08 09:53:30|15280.92|15200.92|15281.6|15201.6|15281.89|15201.89|15280.92|15200.92|9
1728381220000|2024-10-08 09:53:40|15281.59|15201.59|15281.29|15201.29|15282.14|15202.14|15281.29|15201.29|8
1728381230000|2024-10-08 09:53:50|15281.34|15201.34|15281.63|15201.63|15281.95|15201.95|15280.92|15200.92|10
1728381240000|2024-10-08 09:54:00|15281.81|15201.81|15280.91|15200.91|15281.81|15201.81|15280.91|15200.91|8
1728381250000|2024-10-08 09:54:10|15281.33|15201.33|15280.55|15200.55|15281.35|15201.35|15280.06|15200.06|10
1728381260000|2024-10-08 09:54:20|15281.33|15201.33|15281.3|15201.3|15281.66|15201.66|15281.02|15201.02|10
1728381270000|2024-10-08 09:54:30|15281.43|15201.43|15281.85|15201.85|15282.4|15202.4|15281.43|15201.43|8
1728381280000|2024-10-08 09:54:40|15281.84|15201.84|15281.92|15201.92|15282.1|15202.1|15281.71|15201.71|8
1728381290000|2024-10-08 09:54:50|15282.05|15202.05|15281.64|15201.64|15282.05|15202.05|15281.56|15201.56|8
1728381300000|2024-10-08 09:55:00|15281.67|15201.67|15283.86|15203.86|15283.86|15203.86|15281.67|15201.67|9
1728381310000|2024-10-08 09:55:10|15284.41|15204.41|15284.21|15204.21|15284.51|15204.51|15284.21|15204.21|10
1728381320000|2024-10-08 09:55:20|15283.95|15203.95|15284.14|15204.14|15284.14|15204.14|15283.25|15203.25|10
1728381330000|2024-10-08 09:55:30|15284.22|15204.22|15284.18|15204.18|15284.76|15204.76|15284.18|15204.18|10
1728381340000|2024-10-08 09:55:40|15284.14|15204.14|15284.29|15204.29|15284.29|15204.29|15283.98|15203.98|7
1728381350000|2024-10-08 09:55:50|15284.28|15204.28|15284.01|15204.01|15284.39|15204.39|15283.98|15203.98|9
1728381360000|2024-10-08 09:56:00|15283.92|15203.92|15290.58|15210.58|15290.58|15210.58|15283.9|15203.9|7
1728381370000|2024-10-08 09:56:10|15290.1|15210.1|15290.96|15210.96|15291.57|15211.57|15289.92|15209.92|10
1728381380000|2024-10-08 09:56:20|15291.79|15211.79|15293.05|15213.05|15293.9|15213.9|15291.79|15211.79|10
1728381390000|2024-10-08 09:56:30|15292.32|15212.32|15293.34|15213.34|15293.72|15213.72|15292.32|15212.32|9
1728381400000|2024-10-08 09:56:40|15293.31|15213.31|15294.36|15214.36|15294.87|15214.87|15293.31|15213.31|10
1728381410000|2024-10-08 09:56:50|15294.14|15214.14|15293.84|15213.84|15294.14|15214.14|15293.57|15213.57|8
1728381420000|2024-10-08 09:57:00|15293.87|15213.87|15294.16|15214.16|15294.41|15214.41|15293.87|15213.87|9
1728381430000|2024-10-08 09:57:10|15294.15|15214.15|15294.22|15214.22|15294.78|15214.78|15294.03|15214.03|10
1728381440000|2024-10-08 09:57:20|15294.31|15214.31|15294.86|15214.86|15295.15|15215.15|15293.98|15213.98|10
1728381450000|2024-10-08 09:57:30|15294.54|15214.54|15293.33|15213.33|15294.54|15214.54|15293.33|15213.33|10
1728381460000|2024-10-08 09:57:40|15293.27|15213.27|15297.13|15217.13|15297.16|15217.16|15292.93|15212.93|8
1728381470000|2024-10-08 09:57:50|15297.36|15217.36|15297.91|15217.91|15297.91|15217.91|15296.55|15216.55|9
1728381480000|2024-10-08 09:58:00|15298.04|15218.04|15296.86|15216.86|15298.14|15218.14|15296.86|15216.86|9
1728381490000|2024-10-08 09:58:10|15297.16|15217.16|15297.36|15217.36|15297.52|15217.52|15297.16|15217.16|9
1728381500000|2024-10-08 09:58:20|15297.56|15217.56|15298.46|15218.46|15298.72|15218.72|15297.52|15217.52|8
1728381510000|2024-10-08 09:58:30|15297.89|15217.89|15298.9|15218.9|15298.9|15218.9|15297.75|15217.75|6
1728381520000|2024-10-08 09:58:40|15298.91|15218.91|15298.86|15218.86|15298.96|15218.96|15298.74|15218.74|10
1728381530000|2024-10-08 09:58:50|15298.76|15218.76|15298.8|15218.8|15298.92|15218.92|15298.76|15218.76|10
1728381540000|2024-10-08 09:59:00|15298.79|15218.79|15296.95|15216.95|15298.79|15218.79|15296.95|15216.95|8
1728381550000|2024-10-08 09:59:10|15297.01|15217.01|15295.91|15215.91|15297.01|15217.01|15295.86|15215.86|9
1728381560000|2024-10-08 09:59:20|15295.93|15215.93|15295.88|15215.88|15296.55|15216.55|15295.67|15215.67|9
1728381570000|2024-10-08 09:59:30|15295.75|15215.75|15295.84|15215.84|15295.84|15215.84|15295.31|15215.31|8
1728381580000|2024-10-08 09:59:40|15295.83|15215.83|15295.07|15215.07|15295.83|15215.83|15295.07|15215.07|5
1728381590000|2024-10-08 09:59:50|15295.08|15215.08|15294.96|15214.96|15295.1|15215.1|15294.96|15214.96|9
1728381600000|2024-10-08 10:00:00|15294.29|15214.29|15295.17|15215.17|15296.03|15216.03|15294.28|15214.28|9
1728381610000|2024-10-08 10:00:10|15295.25|15215.25|15295.87|15215.87|15295.87|15215.87|15295.21|15215.21|9
1728381620000|2024-10-08 10:00:20|15296.41|15216.41|15297.14|15217.14|15297.24|15217.24|15296.41|15216.41|10
1728381630000|2024-10-08 10:00:30|15297.23|15217.23|15296.82|15216.82|15297.47|15217.47|15296.53|15216.53|10
1728381640000|2024-10-08 10:00:40|15296.5|15216.5|15295.45|15215.45|15296.99|15216.99|15295.45|15215.45|9
1728381650000|2024-10-08 10:00:50|15295.07|15215.07|15295.61|15215.61|15295.61|15215.61|15295.07|15215.07|7
1728381660000|2024-10-08 10:01:00|15295.44|15215.44|15295.43|15215.43|15295.44|15215.44|15295.04|15215.04|9
1728381670000|2024-10-08 10:01:10|15295.5|15215.5|15298.14|15218.14|15298.14|15218.14|15295.5|15215.5|10
1728381680000|2024-10-08 10:01:20|15298.66|15218.66|15299.17|15219.17|15299.17|15219.17|15298.66|15218.66|9
1728381690000|2024-10-08 10:01:30|15299.4|15219.4|15298.47|15218.47|15299.4|15219.4|15298.33|15218.33|10
1728381700000|2024-10-08 10:01:40|15298.4|15218.4|15297.77|15217.77|15298.52|15218.52|15297.58|15217.58|10
1728381710000|2024-10-08 10:01:50|15297.34|15217.34|15295.5|15215.5|15297.34|15217.34|15295.5|15215.5|10
1728381720000|2024-10-08 10:02:00|15295.56|15215.56|15297.04|15217.04|15297.04|15217.04|15295.53|15215.53|10
1728381730000|2024-10-08 10:02:10|15297.02|15217.02|15297.34|15217.34|15298.61|15218.61|15296.99|15216.99|7
1728381740000|2024-10-08 10:02:20|15297.26|15217.26|15297.19|15217.19|15297.26|15217.26|15296.54|15216.54|8
1728381750000|2024-10-08 10:02:30|15297.1|15217.1|15296.02|15216.02|15297.1|15217.1|15296.02|15216.02|9
1728381760000|2024-10-08 10:02:40|15295.86|15215.86|15295.85|15215.85|15296.55|15216.55|15295.44|15215.44|10
1728381770000|2024-10-08 10:02:50|15296.18|15216.18|15295.39|15215.39|15296.18|15216.18|15295.39|15215.39|6
1728381780000|2024-10-08 10:03:00|15295.33|15215.33|15294.13|15214.13|15295.35|15215.35|15293.91|15213.91|9
1728381790000|2024-10-08 10:03:10|15294.43|15214.43|15292.96|15212.96|15294.43|15214.43|15292.52|15212.52|10
1728381800000|2024-10-08 10:03:20|15291.79|15211.79|15293.22|15213.22|15293.65|15213.65|15291.79|15211.79|9
1728381810000|2024-10-08 10:03:30|15296.21|15216.21|15294.52|15214.52|15296.21|15216.21|15294.31|15214.31|10
1728381820000|2024-10-08 10:03:40|15294.61|15214.61|15294.56|15214.56|15295.02|15215.02|15294.36|15214.36|10
1728381830000|2024-10-08 10:03:50|15294.6|15214.6|15292.52|15212.52|15294.6|15214.6|15292.52|15212.52|9
1728381840000|2024-10-08 10:04:00|15292.89|15212.89|15293.64|15213.64|15293.64|15213.64|15292.43|15212.43|10
1728381850000|2024-10-08 10:04:10|15293.62|15213.62|15293.6|15213.6|15293.68|15213.68|15293.5|15213.5|10
1728381860000|2024-10-08 10:04:20|15293.51|15213.51|15291.71|15211.71|15293.51|15213.51|15291.71|15211.71|7
1728381870000|2024-10-08 10:04:30|15291.5|15211.5|15291.71|15211.71|15291.71|15211.71|15291.22|15211.22|9
1728381880000|2024-10-08 10:04:40|15291.5|15211.5|15291.2|15211.2|15291.81|15211.81|15291.2|15211.2|10
1728381890000|2024-10-08 10:04:50|15291.47|15211.47|15291.68|15211.68|15291.68|15211.68|15291.4|15211.4|9
1728381900000|2024-10-08 10:05:00|15291.66|15211.66|15293.03|15213.03|15293.03|15213.03|15291.12|15211.12|10
1728381910000|2024-10-08 10:05:10|15292.92|15212.92|15293.07|15213.07|15293.13|15213.13|15292.59|15212.59|9
1728381920000|2024-10-08 10:05:20|15293.1|15213.1|15291.24|15211.24|15293.12|15213.12|15291.24|15211.24|9
1728381930000|2024-10-08 10:05:30|15291.18|15211.18|15290.3|15210.3|15291.18|15211.18|15289.88|15209.88|9
1728381940000|2024-10-08 10:05:40|15289.81|15209.81|15288.52|15208.52|15289.81|15209.81|15288.52|15208.52|10
1728381950000|2024-10-08 10:05:50|15288.05|15208.05|15287.41|15207.41|15288.43|15208.43|15287.41|15207.41|8
1728381960000|2024-10-08 10:06:00|15287.42|15207.42|15286.7|15206.7|15287.42|15207.42|15286.7|15206.7|9
1728381970000|2024-10-08 10:06:10|15286.71|15206.71|15286.39|15206.39|15286.71|15206.71|15286.39|15206.39|10
1728381980000|2024-10-08 10:06:20|15286.35|15206.35|15284.19|15204.19|15286.35|15206.35|15284.19|15204.19|8
1728381990000|2024-10-08 10:06:30|15284.11|15204.11|15283.94|15203.94|15284.7|15204.7|15283.33|15203.33|10
1728382000000|2024-10-08 10:06:40|15283.9|15203.9|15283.52|15203.52|15284.44|15204.44|15283.52|15203.52|9
1728382010000|2024-10-08 10:06:50|15282.88|15202.88|15282.84|15202.84|15283.24|15203.24|15282.48|15202.48|10
1728382020000|2024-10-08 10:07:00|15282.83|15202.83|15283.67|15203.67|15283.72|15203.72|15282.56|15202.56|9
1728382030000|2024-10-08 10:07:10|15283.35|15203.35|15282.64|15202.64|15283.35|15203.35|15282.63|15202.63|10
1728382040000|2024-10-08 10:07:20|15282.63|15202.63|15281.75|15201.75|15283.16|15203.16|15281.74|15201.74|9
1728382050000|2024-10-08 10:07:30|15282.06|15202.06|15282.86|15202.86|15282.89|15202.89|15281.78|15201.78|10
1728382060000|2024-10-08 10:07:40|15282.67|15202.67|15283.14|15203.14|15283.44|15203.44|15282.64|15202.64|10
1728382070000|2024-10-08 10:07:50|15283.17|15203.17|15283.32|15203.32|15283.52|15203.52|15283.04|15203.04|10
1728382080000|2024-10-08 10:08:00|15283.25|15203.25|15282.42|15202.42|15283.27|15203.27|15282.23|15202.23|8
1728382090000|2024-10-08 10:08:10|15282.39|15202.39|15281.96|15201.96|15282.39|15202.39|15281.93|15201.93|9
1728382100000|2024-10-08 10:08:20|15280.23|15200.23|15279.87|15199.87|15280.35|15200.35|15279.87|15199.87|10
1728382110000|2024-10-08 10:08:30|15280.04|15200.04|15280.44|15200.44|15280.82|15200.82|15279.51|15199.51|9
1728382120000|2024-10-08 10:08:40|15280.5|15200.5|15280.66|15200.66|15280.91|15200.91|15280.45|15200.45|9
1728382130000|2024-10-08 10:08:50|15280.47|15200.47|15280.36|15200.36|15280.47|15200.47|15279.42|15199.42|9
1728382140000|2024-10-08 10:09:00|15280.15|15200.15|15280.2|15200.2|15280.25|15200.25|15280.15|15200.15|7
1728382150000|2024-10-08 10:09:10|15280.33|15200.33|15280.09|15200.09|15281.4|15201.4|15280.05|15200.05|10
1728382160000|2024-10-08 10:09:20|15280.1|15200.1|15280.85|15200.85|15280.85|15200.85|15280.1|15200.1|10
1728382170000|2024-10-08 10:09:30|15281.27|15201.27|15281.78|15201.78|15281.78|15201.78|15281.26|15201.26|9
1728382180000|2024-10-08 10:09:40|15281.8|15201.8|15281.66|15201.66|15281.8|15201.8|15281.43|15201.43|8
1728382190000|2024-10-08 10:09:50|15281.18|15201.18|15280.87|15200.87|15281.22|15201.22|15280.83|15200.83|10
1728382200000|2024-10-08 10:10:00|15280.89|15200.89|15280.76|15200.76|15281.68|15201.68|15280.68|15200.68|9
1728382210000|2024-10-08 10:10:10|15280.8|15200.8|15280.38|15200.38|15280.81|15200.81|15280.26|15200.26|10
1728382220000|2024-10-08 10:10:20|15280.3|15200.3|15279.6|15199.6|15280.3|15200.3|15279.54|15199.54|10
1728382230000|2024-10-08 10:10:30|15279.12|15199.12|15279.96|15199.96|15279.96|15199.96|15278.91|15198.91|10
1728382240000|2024-10-08 10:10:40|15279.93|15199.93|15279.94|15199.94|15280.14|15200.14|15279.44|15199.44|9
1728382250000|2024-10-08 10:10:50|15279.48|15199.48|15279.23|15199.23|15279.72|15199.72|15279.23|15199.23|9
1728382260000|2024-10-08 10:11:00|15279.24|15199.24|15280.63|15200.63|15280.63|15200.63|15279.21|15199.21|9
1728382270000|2024-10-08 10:11:10|15280.4|15200.4|15280.82|15200.82|15280.82|15200.82|15280.32|15200.32|9
1728382280000|2024-10-08 10:11:20|15281.11|15201.11|15281.89|15201.89|15281.89|15201.89|15280.58|15200.58|10
1728382290000|2024-10-08 10:11:30|15282.15|15202.15|15279.98|15199.98|15282.38|15202.38|15279.98|15199.98|10
1728382300000|2024-10-08 10:11:40|15280.03|15200.03|15280.61|15200.61|15281.28|15201.28|15279.87|15199.87|10
1728382310000|2024-10-08 10:11:50|15280.59|15200.59|15280.31|15200.31|15280.93|15200.93|15280.31|15200.31|9
1728382320000|2024-10-08 10:12:00|15280.62|15200.62|15282.06|15202.06|15282.4|15202.4|15280.62|15200.62|10
1728382330000|2024-10-08 10:12:10|15281.88|15201.88|15280.38|15200.38|15281.91|15201.91|15280.38|15200.38|9
1728382340000|2024-10-08 10:12:20|15280.49|15200.49|15280.4|15200.4|15280.81|15200.81|15280.4|15200.4|10
1728382350000|2024-10-08 10:12:30|15280.45|15200.45|15279.81|15199.81|15280.45|15200.45|15279.78|15199.78|10
1728382360000|2024-10-08 10:12:40|15279.8|15199.8|15282.35|15202.35|15282.48|15202.48|15279.74|15199.74|9
1728382370000|2024-10-08 10:12:50|15282.08|15202.08|15283.27|15203.27|15283.53|15203.53|15282.08|15202.08|10
1728382380000|2024-10-08 10:13:00|15283.28|15203.28|15285.84|15205.84|15285.84|15205.84|15283.28|15203.28|8
1728382390000|2024-10-08 10:13:10|15286.47|15206.47|15286.68|15206.68|15286.9|15206.9|15286.47|15206.47|9
1728382400000|2024-10-08 10:13:20|15286.72|15206.72|15286.21|15206.21|15286.76|15206.76|15286.21|15206.21|10
1728382410000|2024-10-08 10:13:30|15286.16|15206.16|15286.97|15206.97|15287.03|15207.03|15286.16|15206.16|8
1728382420000|2024-10-08 10:13:40|15286.99|15206.99|15287.4|15207.4|15287.58|15207.58|15286.77|15206.77|5
1728382430000|2024-10-08 10:13:50|15287.58|15207.58|15288.03|15208.03|15288.65|15208.65|15287.43|15207.43|10
1728382440000|2024-10-08 10:14:00|15288.05|15208.05|15285.75|15205.75|15288.08|15208.08|15285.75|15205.75|9
1728382450000|2024-10-08 10:14:10|15285.59|15205.59|15285.69|15205.69|15286.12|15206.12|15285.59|15205.59|7
1728382460000|2024-10-08 10:14:20|15285.7|15205.7|15285.7|15205.7|15286.01|15206.01|15285.66|15205.66|10
1728382470000|2024-10-08 10:14:30|15285.75|15205.75|15285.47|15205.47|15285.85|15205.85|15285.47|15205.47|10
1728382480000|2024-10-08 10:14:40|15285.44|15205.44|15285.59|15205.59|15285.59|15205.59|15285.01|15205.01|9
1728382490000|2024-10-08 10:14:50|15285.6|15205.6|15283.79|15203.79|15285.65|15205.65|15283.79|15203.79|9
1728382500000|2024-10-08 10:15:00|15283.87|15203.87|15285.22|15205.22|15285.51|15205.51|15283.87|15203.87|10
1728382510000|2024-10-08 10:15:10|15285.13|15205.13|15285.35|15205.35|15285.5|15205.5|15285.12|15205.12|8
1728382520000|2024-10-08 10:15:20|15285.37|15205.37|15288.41|15208.41|15288.52|15208.52|15285.37|15205.37|9
1728382530000|2024-10-08 10:15:30|15288.49|15208.49|15288.46|15208.46|15288.71|15208.71|15288.26|15208.26|9
1728382540000|2024-10-08 10:15:40|15288.31|15208.31|15289.65|15209.65|15289.83|15209.83|15288.31|15208.31|10
1728382550000|2024-10-08 10:15:50|15289.31|15209.31|15289.28|15209.28|15289.82|15209.82|15288.98|15208.98|10
1728382560000|2024-10-08 10:16:00|15289.61|15209.61|15290.41|15210.41|15290.41|15210.41|15289.21|15209.21|10
1728382570000|2024-10-08 10:16:10|15290.21|15210.21|15290.21|15210.21|15290.55|15210.55|15290.06|15210.06|10
1728382580000|2024-10-08 10:16:20|15290.23|15210.23|15291.71|15211.71|15292.34|15212.34|15290.23|15210.23|9
1728382590000|2024-10-08 10:16:30|15292.48|15212.48|15290.63|15210.63|15292.48|15212.48|15290.47|15210.47|10
1728382600000|2024-10-08 10:16:40|15290.46|15210.46|15289.53|15209.53|15290.46|15210.46|15289.09|15209.09|10
1728382610000|2024-10-08 10:16:50|15289.52|15209.52|15289.12|15209.12|15289.52|15209.52|15288.93|15208.93|8
1728382620000|2024-10-08 10:17:00|15289.13|15209.13|15288.36|15208.36|15289.13|15209.13|15288.36|15208.36|9
1728382630000|2024-10-08 10:17:10|15288.34|15208.34|15287.16|15207.16|15288.35|15208.35|15287.16|15207.16|8
1728382640000|2024-10-08 10:17:20|15287.11|15207.11|15286.4|15206.4|15287.53|15207.53|15286.4|15206.4|9
1728382650000|2024-10-08 10:17:30|15286.28|15206.28|15285.98|15205.98|15286.28|15206.28|15285.98|15205.98|5
1728382660000|2024-10-08 10:17:40|15285.97|15205.97|15285.66|15205.66|15285.97|15205.97|15285.54|15205.54|8
1728382670000|2024-10-08 10:17:50|15285.67|15205.67|15284.76|15204.76|15285.68|15205.68|15284.76|15204.76|6
1728382680000|2024-10-08 10:18:00|15284.74|15204.74|15283.39|15203.39|15284.78|15204.78|15283.39|15203.39|10
1728382690000|2024-10-08 10:18:10|15283.36|15203.36|15282.75|15202.75|15284.01|15204.01|15282.75|15202.75|10
1728382700000|2024-10-08 10:18:20|15281.95|15201.95|15281.98|15201.98|15281.98|15201.98|15281.68|15201.68|6
1728382710000|2024-10-08 10:18:30|15282.31|15202.31|15282.15|15202.15|15282.31|15202.31|15282.1|15202.1|8
1728382720000|2024-10-08 10:18:40|15282.16|15202.16|15282.19|15202.19|15282.19|15202.19|15282.16|15202.16|3
1728382730000|2024-10-08 10:18:50|15282.51|15202.51|15282.48|15202.48|15282.51|15202.51|15282.47|15202.47|4
1728382740000|2024-10-08 10:19:00|15282.56|15202.56|15282.69|15202.69|15282.69|15202.69|15282.2|15202.2|9
1728382750000|2024-10-08 10:19:10|15282.7|15202.7|15283.95|15203.95|15284.03|15204.03|15282.58|15202.58|9
1728382760000|2024-10-08 10:19:20|15284.17|15204.17|15283.82|15203.82|15284.17|15204.17|15283.59|15203.59|8
1728382770000|2024-10-08 10:19:30|15283.86|15203.86|15280.8|15200.8|15283.88|15203.88|15280.62|15200.62|9
1728382780000|2024-10-08 10:19:40|15281.81|15201.81|15281.03|15201.03|15281.81|15201.81|15280.82|15200.82|10
1728382790000|2024-10-08 10:19:50|15281.05|15201.05|15281.19|15201.19|15281.19|15201.19|15280.76|15200.76|10
1728382800000|2024-10-08 10:20:00|15281.57|15201.57|15282.89|15202.89|15282.99|15202.99|15281.41|15201.41|10
1728382810000|2024-10-08 10:20:10|15282.62|15202.62|15282.67|15202.67|15283.78|15203.78|15282.49|15202.49|8
1728382820000|2024-10-08 10:20:20|15282.43|15202.43|15282.1|15202.1|15282.99|15202.99|15282.1|15202.1|8
1728382830000|2024-10-08 10:20:30|15281.45|15201.45|15280.72|15200.72|15281.57|15201.57|15280.31|15200.31|9
1728382840000|2024-10-08 10:20:40|15280.69|15200.69|15280.87|15200.87|15281.09|15201.09|15280.52|15200.52|9
1728382850000|2024-10-08 10:20:50|15280.84|15200.84|15279.99|15199.99|15280.84|15200.84|15279.99|15199.99|9
1728382860000|2024-10-08 10:21:00|15280.38|15200.38|15278|15198|15280.38|15200.38|15278|15198|8
1728382870000|2024-10-08 10:21:10|15277.2|15197.2|15275.97|15195.97|15277.2|15197.2|15275.97|15195.97|10
1728382880000|2024-10-08 10:21:20|15275.87|15195.87|15273.43|15193.43|15275.87|15195.87|15273.43|15193.43|9
1728382890000|2024-10-08 10:21:30|15273.19|15193.19|15273.81|15193.81|15274|15194|15273.19|15193.19|9
1728382900000|2024-10-08 10:21:40|15273.83|15193.83|15270.17|15190.17|15274.19|15194.19|15270.17|15190.17|8
1728382910000|2024-10-08 10:21:50|15270.28|15190.28|15272.19|15192.19|15272.19|15192.19|15269.8|15189.8|10
1728382920000|2024-10-08 10:22:00|15272.2|15192.2|15272.52|15192.52|15272.52|15192.52|15271.64|15191.64|9
1728382930000|2024-10-08 10:22:10|15272.55|15192.55|15273.49|15193.49|15273.49|15193.49|15272.3|15192.3|8
1728382940000|2024-10-08 10:22:20|15273.51|15193.51|15274.87|15194.87|15274.87|15194.87|15273.51|15193.51|8
1728382950000|2024-10-08 10:22:30|15274.89|15194.89|15275.46|15195.46|15275.59|15195.59|15274.89|15194.89|8
1728382960000|2024-10-08 10:22:40|15275.29|15195.29|15275.49|15195.49|15275.49|15195.49|15275.25|15195.25|10
1728382970000|2024-10-08 10:22:50|15275.26|15195.26|15274.77|15194.77|15275.26|15195.26|15274.77|15194.77|7
1728382980000|2024-10-08 10:23:00|15274.75|15194.75|15274.46|15194.46|15274.75|15194.75|15273.89|15193.89|10
1728382990000|2024-10-08 10:23:10|15274.45|15194.45|15274.28|15194.28|15274.47|15194.47|15274.06|15194.06|9
1728383000000|2024-10-08 10:23:20|15274.65|15194.65|15274.2|15194.2|15275.16|15195.16|15273.93|15193.93|7
1728383010000|2024-10-08 10:23:30|15273.84|15193.84|15274.61|15194.61|15274.61|15194.61|15273.84|15193.84|3
1728383020000|2024-10-08 10:23:40|15274.22|15194.22|15274.32|15194.32|15274.32|15194.32|15274.22|15194.22|6
1728383030000|2024-10-08 10:23:50|15274.33|15194.33|15275.61|15195.61|15275.61|15195.61|15274.33|15194.33|6
1728383040000|2024-10-08 10:24:00|15275.64|15195.64|15276.22|15196.22|15276.34|15196.34|15275.35|15195.35|7
1728383050000|2024-10-08 10:24:10|15276.23|15196.23|15277.65|15197.65|15277.92|15197.92|15276.23|15196.23|9
1728383060000|2024-10-08 10:24:20|15277.66|15197.66|15277.96|15197.96|15278.23|15198.23|15277.66|15197.66|7
1728383070000|2024-10-08 10:24:30|15277.92|15197.92|15278.05|15198.05|15278.05|15198.05|15277.92|15197.92|6
1728383080000|2024-10-08 10:24:40|15278.07|15198.07|15278.44|15198.44|15278.44|15198.44|15278.07|15198.07|4
1728383090000|2024-10-08 10:24:50|15278.43|15198.43|15278.25|15198.25|15278.43|15198.43|15278.25|15198.25|4
1728383100000|2024-10-08 10:25:00|15278.24|15198.24|15275.38|15195.38|15278.24|15198.24|15275.03|15195.03|9
1728383110000|2024-10-08 10:25:10|15275.34|15195.34|15275.07|15195.07|15275.81|15195.81|15274.9|15194.9|10
1728383120000|2024-10-08 10:25:20|15274.98|15194.98|15273.89|15193.89|15274.98|15194.98|15273.88|15193.88|7
1728383130000|2024-10-08 10:25:30|15273.84|15193.84|15274.34|15194.34|15274.34|15194.34|15273.83|15193.83|9
1728383140000|2024-10-08 10:25:40|15274.52|15194.52|15274.74|15194.74|15275|15195|15274.52|15194.52|10
1728383150000|2024-10-08 10:25:50|15273.66|15193.66|15273.86|15193.86|15274.15|15194.15|15273.57|15193.57|5
1728383160000|2024-10-08 10:26:00|15273.69|15193.69|15274.33|15194.33|15274.33|15194.33|15273.67|15193.67|6
1728383170000|2024-10-08 10:26:10|15274.37|15194.37|15274.64|15194.64|15274.64|15194.64|15273.62|15193.62|10
1728383180000|2024-10-08 10:26:20|15274.14|15194.14|15274.22|15194.22|15274.47|15194.47|15273.8|15193.8|9
1728383190000|2024-10-08 10:26:30|15274.59|15194.59|15275.58|15195.58|15275.58|15195.58|15274.59|15194.59|9
1728383200000|2024-10-08 10:26:40|15275.23|15195.23|15276.5|15196.5|15276.5|15196.5|15275.23|15195.23|8
1728383210000|2024-10-08 10:26:50|15276.51|15196.51|15277.04|15197.04|15277.04|15197.04|15275.68|15195.68|5
1728383220000|2024-10-08 10:27:00|15277.06|15197.06|15277.39|15197.39|15277.47|15197.47|15277.06|15197.06|7
1728383230000|2024-10-08 10:27:10|15277.2|15197.2|15276.61|15196.61|15277.2|15197.2|15276.51|15196.51|6
1728383240000|2024-10-08 10:27:20|15276.86|15196.86|15279.51|15199.51|15279.51|15199.51|15276.86|15196.86|9
1728383250000|2024-10-08 10:27:30|15279.55|15199.55|15278.94|15198.94|15279.62|15199.62|15278.94|15198.94|8
1728383260000|2024-10-08 10:27:40|15278.91|15198.91|15279.03|15199.03|15279.15|15199.15|15278.91|15198.91|9
1728383270000|2024-10-08 10:27:50|15278.86|15198.86|15280.43|15200.43|15280.43|15200.43|15278.84|15198.84|9
1728383280000|2024-10-08 10:28:00|15279.99|15199.99|15279.55|15199.55|15280.14|15200.14|15279.26|15199.26|8
1728383290000|2024-10-08 10:28:10|15279.56|15199.56|15279.35|15199.35|15279.56|15199.56|15279.31|15199.31|8
1728383300000|2024-10-08 10:28:20|15279.54|15199.54|15279.35|15199.35|15279.54|15199.54|15279.29|15199.29|8
1728383310000|2024-10-08 10:28:30|15279.32|15199.32|15279.34|15199.34|15279.48|15199.48|15279.31|15199.31|9
1728383320000|2024-10-08 10:28:40|15278.85|15198.85|15277.59|15197.59|15278.85|15198.85|15277.32|15197.32|10
1728383330000|2024-10-08 10:28:50|15277.6|15197.6|15274.87|15194.87|15277.6|15197.6|15274.87|15194.87|10
1728383340000|2024-10-08 10:29:00|15274.93|15194.93|15274.48|15194.48|15274.95|15194.95|15274.46|15194.46|9
1728383350000|2024-10-08 10:29:10|15274.57|15194.57|15274.62|15194.62|15274.62|15194.62|15274.17|15194.17|10
1728383360000|2024-10-08 10:29:20|15274.64|15194.64|15275.32|15195.32|15275.32|15195.32|15274.59|15194.59|9
1728383370000|2024-10-08 10:29:30|15275.38|15195.38|15274.28|15194.28|15275.38|15195.38|15273.87|15193.87|10
1728383380000|2024-10-08 10:29:40|15274.29|15194.29|15273.52|15193.52|15274.3|15194.3|15273.51|15193.51|5
1728383390000|2024-10-08 10:29:50|15273.48|15193.48|15273.65|15193.65|15273.65|15193.65|15273.46|15193.46|8
1728383400000|2024-10-08 10:30:00|15273.63|15193.63|15274.74|15194.74|15274.74|15194.74|15273.63|15193.63|10
1728383410000|2024-10-08 10:30:10|15274.85|15194.85|15275.56|15195.56|15276.07|15196.07|15274.85|15194.85|10
1728383420000|2024-10-08 10:30:20|15275.6|15195.6|15275.21|15195.21|15275.6|15195.6|15275.21|15195.21|7
1728383430000|2024-10-08 10:30:30|15275.39|15195.39|15274.88|15194.88|15275.39|15195.39|15274.88|15194.88|8
1728383440000|2024-10-08 10:30:40|15274.89|15194.89|15274.6|15194.6|15274.9|15194.9|15274.6|15194.6|9
1728383450000|2024-10-08 10:30:50|15274.49|15194.49|15275.04|15195.04|15275.04|15195.04|15274.04|15194.04|10
1728383460000|2024-10-08 10:31:00|15274.67|15194.67|15273.56|15193.56|15274.67|15194.67|15273.56|15193.56|9
1728383470000|2024-10-08 10:31:10|15273.55|15193.55|15275.18|15195.18|15275.18|15195.18|15273.24|15193.24|10
1728383480000|2024-10-08 10:31:20|15275.24|15195.24|15275.7|15195.7|15275.7|15195.7|15275.21|15195.21|10
1728383490000|2024-10-08 10:31:30|15275.69|15195.69|15277.07|15197.07|15277.43|15197.43|15275.69|15195.69|9
1728383500000|2024-10-08 10:31:40|15277.22|15197.22|15278.15|15198.15|15278.16|15198.16|15277.22|15197.22|9
1728383510000|2024-10-08 10:31:50|15278.14|15198.14|15277.67|15197.67|15278.15|15198.15|15277.67|15197.67|7
1728383520000|2024-10-08 10:32:00|15277.56|15197.56|15276.81|15196.81|15277.77|15197.77|15276.81|15196.81|8
1728383530000|2024-10-08 10:32:10|15276.78|15196.78|15277.66|15197.66|15277.66|15197.66|15276.77|15196.77|10
1728383540000|2024-10-08 10:32:20|15278.63|15198.63|15278.99|15198.99|15278.99|15198.99|15278.08|15198.08|10
1728383550000|2024-10-08 10:32:30|15278.98|15198.98|15278.78|15198.78|15279.45|15199.45|15278.65|15198.65|10
1728383560000|2024-10-08 10:32:40|15278.74|15198.74|15278.49|15198.49|15278.87|15198.87|15278.38|15198.38|10
1728383570000|2024-10-08 10:32:50|15278.52|15198.52|15276.45|15196.45|15278.84|15198.84|15276.45|15196.45|10
1728383580000|2024-10-08 10:33:00|15277.48|15197.48|15277.01|15197.01|15277.87|15197.87|15276.98|15196.98|8
1728383590000|2024-10-08 10:33:10|15276.92|15196.92|15276.02|15196.02|15277.06|15197.06|15275.18|15195.18|9
1728383600000|2024-10-08 10:33:20|15275.62|15195.62|15275.92|15195.92|15276.04|15196.04|15275.62|15195.62|8
1728383610000|2024-10-08 10:33:30|15275.96|15195.96|15275.27|15195.27|15276.04|15196.04|15275.27|15195.27|8
1728383620000|2024-10-08 10:33:40|15274.91|15194.91|15275.25|15195.25|15275.26|15195.26|15274.91|15194.91|8
1728383630000|2024-10-08 10:33:50|15275.47|15195.47|15275.22|15195.22|15275.47|15195.47|15275.22|15195.22|6
1728383640000|2024-10-08 10:34:00|15275.25|15195.25|15276.03|15196.03|15276.08|15196.08|15274.59|15194.59|6
1728383650000|2024-10-08 10:34:10|15275.98|15195.98|15274.99|15194.99|15275.98|15195.98|15274.99|15194.99|7
1728383660000|2024-10-08 10:34:20|15274.55|15194.55|15273.29|15193.29|15274.55|15194.55|15273.29|15193.29|5
1728383670000|2024-10-08 10:34:30|15273.26|15193.26|15270.71|15190.71|15273.26|15193.26|15270.71|15190.71|10
1728383680000|2024-10-08 10:34:40|15270.7|15190.7|15270.81|15190.81|15270.81|15190.81|15270.55|15190.55|9
1728383690000|2024-10-08 10:34:50|15271.21|15191.21|15271.67|15191.67|15271.83|15191.83|15271.21|15191.21|10
1728383700000|2024-10-08 10:35:00|15271.57|15191.57|15271.76|15191.76|15271.76|15191.76|15271.38|15191.38|10
1728383710000|2024-10-08 10:35:10|15271.78|15191.78|15269.52|15189.52|15271.84|15191.84|15269.52|15189.52|9
1728383720000|2024-10-08 10:35:20|15269.99|15189.99|15270.62|15190.62|15270.62|15190.62|15269.99|15189.99|9
1728383730000|2024-10-08 10:35:30|15270.59|15190.59|15270.34|15190.34|15270.81|15190.81|15270.33|15190.33|8
1728383740000|2024-10-08 10:35:40|15270.33|15190.33|15268.99|15188.99|15270.33|15190.33|15268.99|15188.99|6
1728383750000|2024-10-08 10:35:50|15268.97|15188.97|15268.98|15188.98|15268.98|15188.98|15268.25|15188.25|10
1728383760000|2024-10-08 10:36:00|15269.2|15189.2|15269.06|15189.06|15269.2|15189.2|15269.05|15189.05|8
1728383770000|2024-10-08 10:36:10|15268.95|15188.95|15268.79|15188.79|15268.95|15188.95|15268.76|15188.76|9
1728383780000|2024-10-08 10:36:20|15268.78|15188.78|15269.23|15189.23|15269.23|15189.23|15268.78|15188.78|6
1728383790000|2024-10-08 10:36:30|15269.59|15189.59|15269.06|15189.06|15269.59|15189.59|15269.06|15189.06|8
1728383800000|2024-10-08 10:36:40|15269.07|15189.07|15269.29|15189.29|15269.29|15189.29|15269.06|15189.06|7
1728383810000|2024-10-08 10:36:50|15269.3|15189.3|15269.28|15189.28|15269.78|15189.78|15269.26|15189.26|7
1728383820000|2024-10-08 10:37:00|15270.01|15190.01|15271.22|15191.22|15271.22|15191.22|15270.01|15190.01|7
1728383830000|2024-10-08 10:37:10|15271.23|15191.23|15270.99|15190.99|15271.99|15191.99|15270.99|15190.99|8
1728383840000|2024-10-08 10:37:20|15271.08|15191.08|15270.62|15190.62|15271.08|15191.08|15270.58|15190.58|9
1728383850000|2024-10-08 10:37:30|15270.8|15190.8|15271.34|15191.34|15271.34|15191.34|15270.8|15190.8|10
1728383860000|2024-10-08 10:37:40|15271.31|15191.31|15271.63|15191.63|15271.66|15191.66|15271.27|15191.27|8
1728383870000|2024-10-08 10:37:50|15271.61|15191.61|15271.61|15191.61|15271.66|15191.66|15271.57|15191.57|10
1728383880000|2024-10-08 10:38:00|15271.62|15191.62|15270.41|15190.41|15271.79|15191.79|15270.41|15190.41|8
1728383890000|2024-10-08 10:38:10|15270.38|15190.38|15269.35|15189.35|15270.38|15190.38|15269.34|15189.34|10
1728383900000|2024-10-08 10:38:20|15269.31|15189.31|15269.66|15189.66|15269.7|15189.7|15268.96|15188.96|8
1728383910000|2024-10-08 10:38:30|15269.67|15189.67|15271.14|15191.14|15271.14|15191.14|15269.6|15189.6|9
1728383920000|2024-10-08 10:38:40|15271.16|15191.16|15271.27|15191.27|15271.27|15191.27|15270.82|15190.82|9
1728383930000|2024-10-08 10:38:50|15272.57|15192.57|15272.85|15192.85|15272.85|15192.85|15272.57|15192.57|8
1728383940000|2024-10-08 10:39:00|15272.78|15192.78|15271.01|15191.01|15272.82|15192.82|15271.01|15191.01|10
1728383950000|2024-10-08 10:39:10|15271|15191|15272.37|15192.37|15272.37|15192.37|15271|15191|10
1728383960000|2024-10-08 10:39:20|15272.4|15192.4|15272.58|15192.58|15272.58|15192.58|15272.09|15192.09|9
1728383970000|2024-10-08 10:39:30|15272.62|15192.62|15271.12|15191.12|15272.68|15192.68|15271.12|15191.12|10
1728383980000|2024-10-08 10:39:40|15271.19|15191.19|15270.69|15190.69|15271.24|15191.24|15270.69|15190.69|9
1728383990000|2024-10-08 10:39:50|15270.66|15190.66|15269.35|15189.35|15270.68|15190.68|15269.35|15189.35|10
1728384000000|2024-10-08 10:40:00|15269.71|15189.71|15267.28|15187.28|15269.73|15189.73|15267.28|15187.28|10
1728384010000|2024-10-08 10:40:10|15266.52|15186.52|15265.22|15185.22|15266.52|15186.52|15265.22|15185.22|10
1728384020000|2024-10-08 10:40:20|15265.19|15185.19|15264.65|15184.65|15265.22|15185.22|15264.41|15184.41|9
1728384030000|2024-10-08 10:40:30|15264.49|15184.49|15267.03|15187.03|15267.03|15187.03|15264.42|15184.42|9
1728384040000|2024-10-08 10:40:40|15267.06|15187.06|15266.24|15186.24|15267.06|15187.06|15266.06|15186.06|9
1728384050000|2024-10-08 10:40:50|15266.34|15186.34|15264.57|15184.57|15266.39|15186.39|15264.57|15184.57|10
1728384060000|2024-10-08 10:41:00|15264.52|15184.52|15263.93|15183.93|15264.52|15184.52|15263.93|15183.93|9
1728384070000|2024-10-08 10:41:10|15263.96|15183.96|15262.61|15182.61|15263.96|15183.96|15262.31|15182.31|10
1728384080000|2024-10-08 10:41:20|15262.57|15182.57|15261.84|15181.84|15262.57|15182.57|15261.84|15181.84|8
1728384090000|2024-10-08 10:41:30|15261.79|15181.79|15262.1|15182.1|15262.1|15182.1|15261.79|15181.79|9
1728384100000|2024-10-08 10:41:40|15260.6|15180.6|15261.49|15181.49|15261.49|15181.49|15260.6|15180.6|8
1728384110000|2024-10-08 10:41:50|15261.31|15181.31|15261.23|15181.23|15261.31|15181.31|15260.74|15180.74|9
1728384120000|2024-10-08 10:42:00|15260.94|15180.94|15260.88|15180.88|15260.96|15180.96|15260.88|15180.88|8
1728384130000|2024-10-08 10:42:10|15260.9|15180.9|15262.18|15182.18|15262.18|15182.18|15260.9|15180.9|10
1728384140000|2024-10-08 10:42:20|15262.41|15182.41|15261.75|15181.75|15262.41|15182.41|15261.71|15181.71|9
1728384150000|2024-10-08 10:42:30|15261.72|15181.72|15262.4|15182.4|15262.4|15182.4|15261.42|15181.42|9
1728384160000|2024-10-08 10:42:40|15262.37|15182.37|15262.59|15182.59|15262.78|15182.78|15262.36|15182.36|7
1728384170000|2024-10-08 10:42:50|15262.64|15182.64|15263.9|15183.9|15263.9|15183.9|15262.64|15182.64|8
1728384180000|2024-10-08 10:43:00|15263.94|15183.94|15265.81|15185.81|15265.81|15185.81|15263.68|15183.68|9
1728384190000|2024-10-08 10:43:10|15265.84|15185.84|15265.97|15185.97|15266.29|15186.29|15265.84|15185.84|8
1728384200000|2024-10-08 10:43:20|15266|15186|15265.85|15185.85|15266|15186|15265.54|15185.54|10
1728384210000|2024-10-08 10:43:30|15266.76|15186.76|15268.67|15188.67|15268.94|15188.94|15266.76|15186.76|9
1728384220000|2024-10-08 10:43:40|15268.69|15188.69|15268.9|15188.9|15269.21|15189.21|15268.69|15188.69|9
1728384230000|2024-10-08 10:43:50|15268.91|15188.91|15268.22|15188.22|15269.26|15189.26|15268.22|15188.22|8
1728384240000|2024-10-08 10:44:00|15268.51|15188.51|15268.98|15188.98|15269.05|15189.05|15268.51|15188.51|8
1728384250000|2024-10-08 10:44:10|15269.27|15189.27|15270.23|15190.23|15270.24|15190.24|15269.27|15189.27|10
1728384260000|2024-10-08 10:44:20|15270.21|15190.21|15269.81|15189.81|15270.21|15190.21|15269.47|15189.47|8
1728384270000|2024-10-08 10:44:30|15269.83|15189.83|15270.16|15190.16|15270.28|15190.28|15269.78|15189.78|10
1728384280000|2024-10-08 10:44:40|15270.21|15190.21|15269.93|15189.93|15270.32|15190.32|15269.6|15189.6|9
1728384290000|2024-10-08 10:44:50|15269.95|15189.95|15272.2|15192.2|15272.2|15192.2|15269.68|15189.68|9
1728384300000|2024-10-08 10:45:00|15272.16|15192.16|15272.98|15192.98|15272.98|15192.98|15271.61|15191.61|8
1728384310000|2024-10-08 10:45:10|15273.15|15193.15|15274.01|15194.01|15274.09|15194.09|15272.6|15192.6|10
1728384320000|2024-10-08 10:45:20|15274.02|15194.02|15274.26|15194.26|15274.26|15194.26|15273.74|15193.74|9
1728384330000|2024-10-08 10:45:30|15274.75|15194.75|15275.84|15195.84|15275.84|15195.84|15274.49|15194.49|10
1728384340000|2024-10-08 10:45:40|15275.89|15195.89|15275.59|15195.59|15276.17|15196.17|15275.47|15195.47|9
1728384350000|2024-10-08 10:45:50|15275.6|15195.6|15276.12|15196.12|15276.45|15196.45|15275.6|15195.6|9
1728384360000|2024-10-08 10:46:00|15276.13|15196.13|15275.15|15195.15|15276.33|15196.33|15275.14|15195.14|7
1728384370000|2024-10-08 10:46:10|15275.36|15195.36|15274.8|15194.8|15275.36|15195.36|15274.8|15194.8|9
1728384380000|2024-10-08 10:46:20|15275.49|15195.49|15277.21|15197.21|15277.21|15197.21|15275.49|15195.49|10
1728384390000|2024-10-08 10:46:30|15277.29|15197.29|15277.6|15197.6|15277.61|15197.61|15277.29|15197.29|8
1728384400000|2024-10-08 10:46:40|15278.46|15198.46|15279.19|15199.19|15279.19|15199.19|15278.46|15198.46|9
1728384410000|2024-10-08 10:46:50|15279.42|15199.42|15281.6|15201.6|15281.6|15201.6|15279.4|15199.4|9
1728384420000|2024-10-08 10:47:00|15281.59|15201.59|15281.92|15201.92|15282.24|15202.24|15281.59|15201.59|8
1728384430000|2024-10-08 10:47:10|15281.93|15201.93|15281.43|15201.43|15281.93|15201.93|15281.43|15201.43|7
1728384440000|2024-10-08 10:47:20|15281.05|15201.05|15283.41|15203.41|15283.41|15203.41|15280.71|15200.71|9
1728384450000|2024-10-08 10:47:30|15283.13|15203.13|15282.73|15202.73|15283.32|15203.32|15282.72|15202.72|9
1728384460000|2024-10-08 10:47:40|15282.72|15202.72|15282.57|15202.57|15282.73|15202.73|15282.24|15202.24|9
1728384470000|2024-10-08 10:47:50|15282.62|15202.62|15284.95|15204.95|15284.95|15204.95|15282.62|15202.62|10
1728384480000|2024-10-08 10:48:00|15284.99|15204.99|15284.86|15204.86|15285.25|15205.25|15284.86|15204.86|10
1728384490000|2024-10-08 10:48:10|15284.85|15204.85|15283.82|15203.82|15284.85|15204.85|15283.68|15203.68|10
1728384500000|2024-10-08 10:48:20|15283.81|15203.81|15282.43|15202.43|15283.88|15203.88|15282.43|15202.43|10
1728384510000|2024-10-08 10:48:30|15282.45|15202.45|15282.06|15202.06|15282.45|15202.45|15281.84|15201.84|6
1728384520000|2024-10-08 10:48:40|15282.41|15202.41|15282.19|15202.19|15282.47|15202.47|15282.15|15202.15|5
1728384530000|2024-10-08 10:48:50|15282.21|15202.21|15284.69|15204.69|15284.69|15204.69|15282.21|15202.21|10
1728384540000|2024-10-08 10:49:00|15284.94|15204.94|15284.97|15204.97|15284.97|15204.97|15283.76|15203.76|8
1728384550000|2024-10-08 10:49:10|15285.03|15205.03|15287.16|15207.16|15287.17|15207.17|15285.03|15205.03|9
1728384560000|2024-10-08 10:49:20|15287.41|15207.41|15287.14|15207.14|15288.25|15208.25|15287.14|15207.14|8
1728384570000|2024-10-08 10:49:30|15287.16|15207.16|15285.59|15205.59|15287.16|15207.16|15285.57|15205.57|9
1728384580000|2024-10-08 10:49:40|15285.6|15205.6|15285.66|15205.66|15286.08|15206.08|15285.6|15205.6|7
1728384590000|2024-10-08 10:49:50|15285.63|15205.63|15285.25|15205.25|15285.63|15205.63|15285.2|15205.2|8
1728384600000|2024-10-08 10:50:00|15285.26|15205.26|15286.75|15206.75|15286.75|15206.75|15285.26|15205.26|9
1728384610000|2024-10-08 10:50:10|15287.44|15207.44|15287.31|15207.31|15287.56|15207.56|15287.31|15207.31|7
1728384620000|2024-10-08 10:50:20|15287.4|15207.4|15288.47|15208.47|15288.47|15208.47|15287.4|15207.4|9
1728384630000|2024-10-08 10:50:30|15288.49|15208.49|15289.3|15209.3|15289.5|15209.5|15288.33|15208.33|8
1728384640000|2024-10-08 10:50:40|15289.25|15209.25|15290.32|15210.32|15290.32|15210.32|15289.21|15209.21|10
1728384650000|2024-10-08 10:50:50|15290.31|15210.31|15290.2|15210.2|15290.31|15210.31|15290.2|15210.2|7
1728384660000|2024-10-08 10:51:00|15290.21|15210.21|15290.04|15210.04|15290.59|15210.59|15289.31|15209.31|8
1728384670000|2024-10-08 10:51:10|15290.11|15210.11|15290.34|15210.34|15290.76|15210.76|15290.11|15210.11|10
1728384680000|2024-10-08 10:51:20|15290.31|15210.31|15291.11|15211.11|15291.23|15211.23|15290.2|15210.2|10
1728384690000|2024-10-08 10:51:30|15290.62|15210.62|15291.67|15211.67|15291.69|15211.69|15290.19|15210.19|9
1728384700000|2024-10-08 10:51:40|15291.84|15211.84|15293.38|15213.38|15293.38|15213.38|15291.84|15211.84|9
1728384710000|2024-10-08 10:51:50|15293.05|15213.05|15294.6|15214.6|15294.6|15214.6|15292.53|15212.53|9
1728384720000|2024-10-08 10:52:00|15295.28|15215.28|15295.2|15215.2|15295.6|15215.6|15295.14|15215.14|9
1728384730000|2024-10-08 10:52:10|15295.19|15215.19|15295.93|15215.93|15295.93|15215.93|15295.19|15215.19|10
1728384740000|2024-10-08 10:52:20|15295.92|15215.92|15294.42|15214.42|15295.96|15215.96|15294.42|15214.42|10
1728384750000|2024-10-08 10:52:30|15294.37|15214.37|15292.47|15212.47|15294.37|15214.37|15292.47|15212.47|6
1728384760000|2024-10-08 10:52:40|15292.51|15212.51|15292.64|15212.64|15293.51|15213.51|15292.49|15212.49|10
1728384770000|2024-10-08 10:52:50|15292.65|15212.65|15292.81|15212.81|15292.91|15212.91|15292.65|15212.65|7
1728384780000|2024-10-08 10:53:00|15292.75|15212.75|15292.56|15212.56|15292.75|15212.75|15292.39|15212.39|9
1728384790000|2024-10-08 10:53:10|15292.54|15212.54|15291.12|15211.12|15292.54|15212.54|15291.06|15211.06|8
1728384800000|2024-10-08 10:53:20|15291.16|15211.16|15291.42|15211.42|15291.43|15211.43|15291.16|15211.16|8
1728384810000|2024-10-08 10:53:30|15292.12|15212.12|15292.46|15212.46|15292.63|15212.63|15292|15212|8
1728384820000|2024-10-08 10:53:40|15292.86|15212.86|15292.46|15212.46|15293.16|15213.16|15292.46|15212.46|10
1728384830000|2024-10-08 10:53:50|15292.41|15212.41|15292.74|15212.74|15292.74|15212.74|15292.38|15212.38|9
1728384840000|2024-10-08 10:54:00|15292.71|15212.71|15292.6|15212.6|15292.71|15212.71|15292.6|15212.6|8
1728384850000|2024-10-08 10:54:10|15292.67|15212.67|15293.4|15213.4|15293.4|15213.4|15292.67|15212.67|10
1728384860000|2024-10-08 10:54:20|15293.42|15213.42|15289.69|15209.69|15293.42|15213.42|15289.69|15209.69|9
1728384870000|2024-10-08 10:54:30|15289.6|15209.6|15288.72|15208.72|15289.6|15209.6|15288.48|15208.48|10
1728384880000|2024-10-08 10:54:40|15288.89|15208.89|15286.53|15206.53|15288.89|15208.89|15286.53|15206.53|8
1728384890000|2024-10-08 10:54:50|15286.52|15206.52|15283.01|15203.01|15286.52|15206.52|15283.01|15203.01|9
1728384900000|2024-10-08 10:55:00|15282.89|15202.89|15283.26|15203.26|15283.26|15203.26|15282.71|15202.71|8
1728384910000|2024-10-08 10:55:10|15283.27|15203.27|15283.2|15203.2|15283.4|15203.4|15282.79|15202.79|10
1728384920000|2024-10-08 10:55:20|15283.22|15203.22|15283.72|15203.72|15283.72|15203.72|15283.14|15203.14|7
1728384930000|2024-10-08 10:55:30|15283.73|15203.73|15283.35|15203.35|15283.73|15203.73|15283.34|15203.34|10
1728384940000|2024-10-08 10:55:40|15283.55|15203.55|15282.35|15202.35|15283.55|15203.55|15282|15202|9
1728384950000|2024-10-08 10:55:50|15282.04|15202.04|15281.98|15201.98|15282.1|15202.1|15281.91|15201.91|7
1728384960000|2024-10-08 10:56:00|15281.99|15201.99|15283.25|15203.25|15283.25|15203.25|15281.99|15201.99|5
1728384970000|2024-10-08 10:56:10|15283.45|15203.45|15283.06|15203.06|15283.69|15203.69|15283.06|15203.06|10
1728384980000|2024-10-08 10:56:20|15283.6|15203.6|15283.36|15203.36|15283.6|15203.6|15283.36|15203.36|4
1728384990000|2024-10-08 10:56:30|15283.93|15203.93|15283.61|15203.61|15283.96|15203.96|15283.61|15203.61|5
1728385000000|2024-10-08 10:56:40|15283.8|15203.8|15284.56|15204.56|15284.56|15204.56|15283.8|15203.8|10
1728385010000|2024-10-08 10:56:50|15284.83|15204.83|15284.49|15204.49|15284.84|15204.84|15284.47|15204.47|8
1728385020000|2024-10-08 10:57:00|15284.58|15204.58|15283.82|15203.82|15284.64|15204.64|15283.81|15203.81|9
1728385030000|2024-10-08 10:57:10|15284.08|15204.08|15283.6|15203.6|15284.21|15204.21|15283.6|15203.6|10
1728385040000|2024-10-08 10:57:20|15283.61|15203.61|15283.89|15203.89|15283.91|15203.91|15283.3|15203.3|9
1728385050000|2024-10-08 10:57:30|15283.91|15203.91|15284.49|15204.49|15284.49|15204.49|15283.89|15203.89|10
1728385060000|2024-10-08 10:57:40|15284.52|15204.52|15284.32|15204.32|15284.52|15204.52|15284.31|15204.31|8
1728385070000|2024-10-08 10:57:50|15284.31|15204.31|15283.36|15203.36|15284.31|15204.31|15283.29|15203.29|9
1728385080000|2024-10-08 10:58:00|15283.34|15203.34|15283.19|15203.19|15283.37|15203.37|15283.16|15203.16|7
1728385090000|2024-10-08 10:58:10|15283.78|15203.78|15284.37|15204.37|15284.37|15204.37|15283.78|15203.78|8
1728385100000|2024-10-08 10:58:20|15284.34|15204.34|15282.84|15202.84|15284.34|15204.34|15282.84|15202.84|8
1728385110000|2024-10-08 10:58:30|15282.88|15202.88|15282.27|15202.27|15282.88|15202.88|15282.12|15202.12|9
1728385120000|2024-10-08 10:58:40|15282.13|15202.13|15281.67|15201.67|15282.13|15202.13|15281.56|15201.56|6
1728385130000|2024-10-08 10:58:50|15281.66|15201.66|15282|15202|15282.64|15202.64|15281.53|15201.53|9
1728385140000|2024-10-08 10:59:00|15282.06|15202.06|15282.01|15202.01|15282.36|15202.36|15281.99|15201.99|9
1728385150000|2024-10-08 10:59:10|15282.05|15202.05|15282.95|15202.95|15282.97|15202.97|15281.82|15201.82|7
1728385160000|2024-10-08 10:59:20|15282.96|15202.96|15282.85|15202.85|15283.02|15203.02|15282.85|15202.85|8
1728385170000|2024-10-08 10:59:30|15282.46|15202.46|15281.64|15201.64|15282.46|15202.46|15281.31|15201.31|8
1728385180000|2024-10-08 10:59:40|15281.63|15201.63|15281.88|15201.88|15281.88|15201.88|15281.58|15201.58|6
1728385190000|2024-10-08 10:59:50|15281.41|15201.41|15281.8|15201.8|15281.86|15201.86|15281.41|15201.41|8
1728385200000|2024-10-08 11:00:00|15280.99|15200.99|15280.47|15200.47|15280.99|15200.99|15280.05|15200.05|9
1728385210000|2024-10-08 11:00:10|15279.96|15199.96|15278.34|15198.34|15279.96|15199.96|15278.34|15198.34|10
1728385220000|2024-10-08 11:00:20|15276.98|15196.98|15276.81|15196.81|15277.31|15197.31|15276.81|15196.81|8
1728385230000|2024-10-08 11:00:30|15276.72|15196.72|15276.74|15196.74|15277.61|15197.61|15275.85|15195.85|8
1728385240000|2024-10-08 11:00:40|15276.75|15196.75|15280.39|15200.39|15280.39|15200.39|15276.03|15196.03|10
1728385250000|2024-10-08 11:00:50|15280.46|15200.46|15279.27|15199.27|15280.46|15200.46|15279.27|15199.27|8
1728385260000|2024-10-08 11:01:00|15278.91|15198.91|15277.65|15197.65|15278.91|15198.91|15277.65|15197.65|9
1728385270000|2024-10-08 11:01:10|15277.47|15197.47|15277.73|15197.73|15277.73|15197.73|15277.17|15197.17|8
1728385280000|2024-10-08 11:01:20|15277.72|15197.72|15277.47|15197.47|15277.75|15197.75|15277.45|15197.45|6
1728385290000|2024-10-08 11:01:30|15277.8|15197.8|15281.51|15201.51|15281.51|15201.51|15277.8|15197.8|10
1728385300000|2024-10-08 11:01:40|15282.63|15202.63|15284.84|15204.84|15285.09|15205.09|15282.63|15202.63|10
1728385310000|2024-10-08 11:01:50|15284.91|15204.91|15286.75|15206.75|15286.75|15206.75|15284.91|15204.91|9
1728385320000|2024-10-08 11:02:00|15286.78|15206.78|15286.43|15206.43|15287.01|15207.01|15286.43|15206.43|8
1728385330000|2024-10-08 11:02:10|15286.4|15206.4|15285.53|15205.53|15287.05|15207.05|15285.53|15205.53|8
1728385340000|2024-10-08 11:02:20|15284.64|15204.64|15285.66|15205.66|15285.96|15205.96|15284.64|15204.64|9
1728385350000|2024-10-08 11:02:30|15285.5|15205.5|15286.68|15206.68|15286.68|15206.68|15285.39|15205.39|7
1728385360000|2024-10-08 11:02:40|15286.16|15206.16|15286.89|15206.89|15287.1|15207.1|15286.14|15206.14|10
1728385370000|2024-10-08 11:02:50|15286.9|15206.9|15287.41|15207.41|15287.41|15207.41|15286.9|15206.9|9
1728385380000|2024-10-08 11:03:00|15287.45|15207.45|15286.62|15206.62|15287.48|15207.48|15286.31|15206.31|10
1728385390000|2024-10-08 11:03:10|15286.61|15206.61|15283.41|15203.41|15286.66|15206.66|15283.41|15203.41|8
1728385400000|2024-10-08 11:03:20|15283.31|15203.31|15281.79|15201.79|15283.31|15203.31|15281.79|15201.79|10
1728385410000|2024-10-08 11:03:30|15281.93|15201.93|15282.19|15202.19|15283.01|15203.01|15281.76|15201.76|9
1728385420000|2024-10-08 11:03:40|15282.18|15202.18|15282.27|15202.27|15282.27|15202.27|15282.15|15202.15|5
1728385430000|2024-10-08 11:03:50|15282.26|15202.26|15282.57|15202.57|15282.57|15202.57|15282.06|15202.06|8
1728385440000|2024-10-08 11:04:00|15282.64|15202.64|15283.33|15203.33|15283.77|15203.77|15282.64|15202.64|10
1728385450000|2024-10-08 11:04:10|15282.89|15202.89|15281.81|15201.81|15282.89|15202.89|15281.81|15201.81|10
1728385460000|2024-10-08 11:04:20|15281.89|15201.89|15282.98|15202.98|15282.98|15202.98|15281.89|15201.89|8
1728385470000|2024-10-08 11:04:30|15282.58|15202.58|15282.46|15202.46|15282.79|15202.79|15282.46|15202.46|5
1728385480000|2024-10-08 11:04:40|15282.19|15202.19|15283.06|15203.06|15283.11|15203.11|15282.19|15202.19|7
1728385490000|2024-10-08 11:04:50|15283.01|15203.01|15283.04|15203.04|15283.48|15203.48|15282.92|15202.92|6
1728385500000|2024-10-08 11:05:00|15283.21|15203.21|15282.62|15202.62|15283.78|15203.78|15282.62|15202.62|9
1728385510000|2024-10-08 11:05:10|15282.17|15202.17|15281.65|15201.65|15282.45|15202.45|15281.65|15201.65|10
1728385520000|2024-10-08 11:05:20|15281.56|15201.56|15281.21|15201.21|15281.56|15201.56|15281.21|15201.21|8
1728385530000|2024-10-08 11:05:30|15281.56|15201.56|15279.98|15199.98|15281.56|15201.56|15279.97|15199.97|9
1728385540000|2024-10-08 11:05:40|15278.93|15198.93|15278.63|15198.63|15278.93|15198.93|15278.55|15198.55|10
1728385550000|2024-10-08 11:05:50|15278.65|15198.65|15278.86|15198.86|15279.43|15199.43|15278.65|15198.65|8
1728385560000|2024-10-08 11:06:00|15278.65|15198.65|15279.56|15199.56|15279.56|15199.56|15278.39|15198.39|10
1728385570000|2024-10-08 11:06:10|15280.12|15200.12|15280.69|15200.69|15280.69|15200.69|15279.93|15199.93|10
1728385580000|2024-10-08 11:06:20|15280.73|15200.73|15281.18|15201.18|15281.18|15201.18|15280.73|15200.73|9
1728385590000|2024-10-08 11:06:30|15281.21|15201.21|15281.99|15201.99|15281.99|15201.99|15281.07|15201.07|9
1728385600000|2024-10-08 11:06:40|15282.02|15202.02|15281.82|15201.82|15282.02|15202.02|15281.77|15201.77|6
1728385610000|2024-10-08 11:06:50|15281.58|15201.58|15282.12|15202.12|15282.56|15202.56|15281.58|15201.58|7
1728385620000|2024-10-08 11:07:00|15282.13|15202.13|15284.6|15204.6|15285.1|15205.1|15281.98|15201.98|10
1728385630000|2024-10-08 11:07:10|15284.57|15204.57|15284.93|15204.93|15285.16|15205.16|15284.56|15204.56|9
1728385640000|2024-10-08 11:07:20|15284.2|15204.2|15284.1|15204.1|15284.25|15204.25|15284.1|15204.1|7
1728385650000|2024-10-08 11:07:30|15284.23|15204.23|15284.72|15204.72|15285.15|15205.15|15284.23|15204.23|10
1728385660000|2024-10-08 11:07:40|15285.08|15205.08|15285.71|15205.71|15285.71|15205.71|15284.61|15204.61|10
1728385670000|2024-10-08 11:07:50|15286.17|15206.17|15285.88|15205.88|15286.17|15206.17|15285.69|15205.69|9
1728385680000|2024-10-08 11:08:00|15286.23|15206.23|15288.6|15208.6|15288.87|15208.87|15286.23|15206.23|10
1728385690000|2024-10-08 11:08:10|15288.62|15208.62|15289.19|15209.19|15289.19|15209.19|15288.62|15208.62|10
1728385700000|2024-10-08 11:08:20|15289.21|15209.21|15291.36|15211.36|15291.36|15211.36|15289.21|15209.21|8
1728385710000|2024-10-08 11:08:30|15291.37|15211.37|15291.39|15211.39|15291.43|15211.43|15291.37|15211.37|8
1728385720000|2024-10-08 11:08:40|15291.37|15211.37|15291.28|15211.28|15291.37|15211.37|15291.19|15211.19|9
1728385730000|2024-10-08 11:08:50|15291.27|15211.27|15291.25|15211.25|15291.38|15211.38|15291.25|15211.25|6
1728385740000|2024-10-08 11:09:00|15290.74|15210.74|15291.39|15211.39|15291.39|15211.39|15290.44|15210.44|8
1728385750000|2024-10-08 11:09:10|15291.42|15211.42|15291.4|15211.4|15291.44|15211.44|15291.4|15211.4|3
1728385760000|2024-10-08 11:09:20|15291.39|15211.39|15290.83|15210.83|15291.39|15211.39|15290.83|15210.83|8
1728385770000|2024-10-08 11:09:30|15290.85|15210.85|15290.75|15210.75|15291.08|15211.08|15290.41|15210.41|7
1728385780000|2024-10-08 11:09:40|15290.71|15210.71|15290.61|15210.61|15290.71|15210.71|15290.55|15210.55|8
1728385790000|2024-10-08 11:09:50|15290.95|15210.95|15289.92|15209.92|15290.99|15210.99|15289.91|15209.91|7
1728385800000|2024-10-08 11:10:00|15289.88|15209.88|15289.86|15209.86|15290.24|15210.24|15289.86|15209.86|7
1728385810000|2024-10-08 11:10:10|15289.77|15209.77|15287.86|15207.86|15289.77|15209.77|15287.86|15207.86|10
1728385820000|2024-10-08 11:10:20|15287.83|15207.83|15286.61|15206.61|15287.83|15207.83|15286.38|15206.38|9
1728385830000|2024-10-08 11:10:30|15286.56|15206.56|15284.74|15204.74|15286.56|15206.56|15284.74|15204.74|8
1728385840000|2024-10-08 11:10:40|15284.72|15204.72|15284.62|15204.62|15284.72|15204.72|15284.62|15204.62|7
1728385850000|2024-10-08 11:10:50|15284.61|15204.61|15285.01|15205.01|15285.25|15205.25|15284.61|15204.61|8
1728385860000|2024-10-08 11:11:00|15285.13|15205.13|15283.07|15203.07|15285.13|15205.13|15283.01|15203.01|8
1728385870000|2024-10-08 11:11:10|15282.83|15202.83|15280.96|15200.96|15282.83|15202.83|15280.96|15200.96|8
1728385880000|2024-10-08 11:11:20|15280.84|15200.84|15280.18|15200.18|15280.84|15200.84|15280.18|15200.18|3
1728385890000|2024-10-08 11:11:30|15280.15|15200.15|15280.02|15200.02|15280.55|15200.55|15279.99|15199.99|8
1728385900000|2024-10-08 11:11:40|15280.01|15200.01|15280.08|15200.08|15280.1|15200.1|15280.01|15200.01|5
1728385910000|2024-10-08 11:11:50|15280.4|15200.4|15280.4|15200.4|15280.43|15200.43|15280.4|15200.4|7
1728385920000|2024-10-08 11:12:00|15280.39|15200.39|15279.77|15199.77|15280.4|15200.4|15279.77|15199.77|9
1728385930000|2024-10-08 11:12:10|15279.82|15199.82|15276.3|15196.3|15280.43|15200.43|15276.25|15196.25|9
1728385940000|2024-10-08 11:12:20|15276.31|15196.31|15277.13|15197.13|15277.13|15197.13|15276.29|15196.29|6
1728385950000|2024-10-08 11:12:30|15277.29|15197.29|15278.1|15198.1|15278.27|15198.27|15277.29|15197.29|10
1728385960000|2024-10-08 11:12:40|15278.12|15198.12|15278.96|15198.96|15278.96|15198.96|15278.12|15198.12|6
1728385970000|2024-10-08 11:12:50|15278.99|15198.99|15279.09|15199.09|15279.45|15199.45|15278.99|15198.99|8
1728385980000|2024-10-08 11:13:00|15279.02|15199.02|15277.92|15197.92|15279.02|15199.02|15277.92|15197.92|8
1728385990000|2024-10-08 11:13:10|15277.66|15197.66|15281.22|15201.22|15281.84|15201.84|15277.66|15197.66|8
1728386000000|2024-10-08 11:13:20|15281.05|15201.05|15281.51|15201.51|15281.51|15201.51|15281.05|15201.05|7
1728386010000|2024-10-08 11:13:30|15281.17|15201.17|15280.99|15200.99|15281.24|15201.24|15280.99|15200.99|6
1728386020000|2024-10-08 11:13:40|15281.33|15201.33|15281.3|15201.3|15281.57|15201.57|15281.3|15201.3|10
1728386030000|2024-10-08 11:13:50|15280.68|15200.68|15281.83|15201.83|15281.89|15201.89|15280.57|15200.57|10
1728386040000|2024-10-08 11:14:00|15281.55|15201.55|15281.41|15201.41|15281.98|15201.98|15281.41|15201.41|6
1728386050000|2024-10-08 11:14:10|15281.83|15201.83|15281.34|15201.34|15281.83|15201.83|15281.3|15201.3|5
1728386060000|2024-10-08 11:14:20|15281.09|15201.09|15281.1|15201.1|15281.31|15201.31|15281.09|15201.09|8
1728386070000|2024-10-08 11:14:30|15281.72|15201.72|15281.55|15201.55|15281.72|15201.72|15281.53|15201.53|5
1728386080000|2024-10-08 11:14:40|15281.68|15201.68|15282.78|15202.78|15282.78|15202.78|15281.66|15201.66|9
1728386090000|2024-10-08 11:14:50|15282.84|15202.84|15283.33|15203.33|15283.33|15203.33|15282.84|15202.84|7
1728386100000|2024-10-08 11:15:00|15283.34|15203.34|15282.42|15202.42|15283.35|15203.35|15282.42|15202.42|7
1728386110000|2024-10-08 11:15:10|15282.4|15202.4|15283.16|15203.16|15283.44|15203.44|15282.38|15202.38|7
1728386120000|2024-10-08 11:15:20|15283.19|15203.19|15283.21|15203.21|15283.21|15203.21|15283.17|15203.17|8
1728386130000|2024-10-08 11:15:30|15283.2|15203.2|15283.34|15203.34|15283.5|15203.5|15282.83|15202.83|8
1728386140000|2024-10-08 11:15:40|15283.69|15203.69|15285.61|15205.61|15285.7|15205.7|15283.56|15203.56|10
1728386150000|2024-10-08 11:15:50|15285.12|15205.12|15286.28|15206.28|15286.51|15206.51|15285.12|15205.12|9
1728386160000|2024-10-08 11:16:00|15286.73|15206.73|15286.44|15206.44|15287.59|15207.59|15285.43|15205.43|10
1728386170000|2024-10-08 11:16:10|15286.24|15206.24|15286.17|15206.17|15286.24|15206.24|15285.65|15205.65|9
1728386180000|2024-10-08 11:16:20|15290.01|15210.01|15289.36|15209.36|15290.01|15210.01|15289.21|15209.21|9
1728386190000|2024-10-08 11:16:30|15289.46|15209.46|15289.64|15209.64|15290.01|15210.01|15289.46|15209.46|10
1728386200000|2024-10-08 11:16:40|15288.84|15208.84|15289.39|15209.39|15289.39|15209.39|15288.34|15208.34|7
1728386210000|2024-10-08 11:16:50|15289.38|15209.38|15289.67|15209.67|15289.96|15209.96|15289.38|15209.38|7
1728386220000|2024-10-08 11:17:00|15289.72|15209.72|15289.2|15209.2|15289.72|15209.72|15289.17|15209.17|9
1728386230000|2024-10-08 11:17:10|15288.64|15208.64|15288.01|15208.01|15288.92|15208.92|15287.69|15207.69|9
1728386240000|2024-10-08 11:17:20|15287.52|15207.52|15288.57|15208.57|15288.57|15208.57|15287.52|15207.52|9
1728386250000|2024-10-08 11:17:30|15288.34|15208.34|15288.37|15208.37|15288.73|15208.73|15288.26|15208.26|9
1728386260000|2024-10-08 11:17:40|15288.39|15208.39|15287.9|15207.9|15288.39|15208.39|15287.89|15207.89|9
1728386270000|2024-10-08 11:17:50|15287.89|15207.89|15288.58|15208.58|15288.66|15208.66|15287.89|15207.89|6
1728386280000|2024-10-08 11:18:00|15288.52|15208.52|15288.12|15208.12|15288.52|15208.52|15288.04|15208.04|9
1728386290000|2024-10-08 11:18:10|15288.11|15208.11|15290.09|15210.09|15290.09|15210.09|15288.1|15208.1|7
1728386300000|2024-10-08 11:18:20|15290.16|15210.16|15292.17|15212.17|15292.17|15212.17|15290.16|15210.16|10
1728386310000|2024-10-08 11:18:30|15292.18|15212.18|15290.62|15210.62|15292.18|15212.18|15290.62|15210.62|9
1728386320000|2024-10-08 11:18:40|15290.64|15210.64|15289.99|15209.99|15290.64|15210.64|15289.99|15209.99|10
1728386330000|2024-10-08 11:18:50|15289.98|15209.98|15290.35|15210.35|15290.48|15210.48|15289.16|15209.16|10
1728386340000|2024-10-08 11:19:00|15290.34|15210.34|15290.59|15210.59|15290.59|15210.59|15289.94|15209.94|8
1728386350000|2024-10-08 11:19:10|15290.64|15210.64|15291.18|15211.18|15291.18|15211.18|15290.64|15210.64|9
1728386360000|2024-10-08 11:19:20|15291.61|15211.61|15291.86|15211.86|15292.47|15212.47|15291.23|15211.23|10
1728386370000|2024-10-08 11:19:30|15291.79|15211.79|15291.43|15211.43|15291.81|15211.81|15290.98|15210.98|7
1728386380000|2024-10-08 11:19:40|15291.42|15211.42|15294.94|15214.94|15294.94|15214.94|15291.42|15211.42|10
1728386390000|2024-10-08 11:19:50|15294.75|15214.75|15295.52|15215.52|15295.52|15215.52|15294.75|15214.75|7
1728386400000|2024-10-08 11:20:00|15295.72|15215.72|15295.74|15215.74|15295.77|15215.77|15295.72|15215.72|5
1728386410000|2024-10-08 11:20:10|15295.76|15215.76|15296.91|15216.91|15296.91|15216.91|15295.76|15215.76|7
1728386420000|2024-10-08 11:20:20|15296.99|15216.99|15297.17|15217.17|15297.24|15217.24|15296.99|15216.99|9
1728386430000|2024-10-08 11:20:30|15297.21|15217.21|15298.8|15218.8|15298.81|15218.81|15297.21|15217.21|9
1728386440000|2024-10-08 11:20:40|15298.62|15218.62|15297.71|15217.71|15298.62|15218.62|15297.71|15217.71|9
1728386450000|2024-10-08 11:20:50|15297.17|15217.17|15297.53|15217.53|15297.62|15217.62|15297.15|15217.15|7
1728386460000|2024-10-08 11:21:00|15298.06|15218.06|15297.93|15217.93|15298.06|15218.06|15297.89|15217.89|10
1728386470000|2024-10-08 11:21:10|15297.67|15217.67|15298.17|15218.17|15299.03|15219.03|15297.61|15217.61|8
1728386480000|2024-10-08 11:21:20|15297.92|15217.92|15297.45|15217.45|15297.92|15217.92|15296.53|15216.53|10
1728386490000|2024-10-08 11:21:30|15297.41|15217.41|15296.5|15216.5|15297.41|15217.41|15296.5|15216.5|9
1728386500000|2024-10-08 11:21:40|15296.23|15216.23|15296.12|15216.12|15296.23|15216.23|15296.11|15216.11|6
1728386510000|2024-10-08 11:21:50|15295.5|15215.5|15295.29|15215.29|15295.5|15215.5|15295.29|15215.29|7
1728386520000|2024-10-08 11:22:00|15295.56|15215.56|15294.33|15214.33|15295.56|15215.56|15294.33|15214.33|8
1728386530000|2024-10-08 11:22:10|15294.34|15214.34|15293.66|15213.66|15294.46|15214.46|15293.66|15213.66|10
1728386540000|2024-10-08 11:22:20|15292.98|15212.98|15290.8|15210.8|15293.17|15213.17|15290.8|15210.8|10
1728386550000|2024-10-08 11:22:30|15291.02|15211.02|15289.93|15209.93|15291.02|15211.02|15289.93|15209.93|8
1728386560000|2024-10-08 11:22:40|15290.06|15210.06|15290.99|15210.99|15290.99|15210.99|15290.06|15210.06|7
1728386570000|2024-10-08 11:22:50|15291.01|15211.01|15292.18|15212.18|15292.18|15212.18|15291.01|15211.01|8
1728386580000|2024-10-08 11:23:00|15292.53|15212.53|15295.19|15215.19|15295.33|15215.33|15292.43|15212.43|10
1728386590000|2024-10-08 11:23:10|15294.56|15214.56|15294.56|15214.56|15295.13|15215.13|15294.37|15214.37|10
1728386600000|2024-10-08 11:23:20|15294.57|15214.57|15294.44|15214.44|15294.57|15214.57|15294.44|15214.44|7
1728386610000|2024-10-08 11:23:30|15294.01|15214.01|15294.44|15214.44|15294.44|15214.44|15294.01|15214.01|5
1728386620000|2024-10-08 11:23:40|15294.48|15214.48|15293.63|15213.63|15294.49|15214.49|15293.63|15213.63|10
1728386630000|2024-10-08 11:23:50|15293.66|15213.66|15292.92|15212.92|15293.69|15213.69|15292.84|15212.84|9
1728386640000|2024-10-08 11:24:00|15292.91|15212.91|15293.14|15213.14|15293.14|15213.14|15292.67|15212.67|8
1728386650000|2024-10-08 11:24:10|15293.15|15213.15|15292.63|15212.63|15293.15|15213.15|15292.63|15212.63|9
1728386660000|2024-10-08 11:24:20|15292.62|15212.62|15292.24|15212.24|15292.62|15212.62|15292.24|15212.24|9
1728386670000|2024-10-08 11:24:30|15292.23|15212.23|15292.21|15212.21|15292.42|15212.42|15291.84|15211.84|10
1728386680000|2024-10-08 11:24:40|15292.22|15212.22|15292.44|15212.44|15292.44|15212.44|15291.37|15211.37|7
1728386690000|2024-10-08 11:24:50|15291.68|15211.68|15291.21|15211.21|15291.85|15211.85|15291.21|15211.21|8
1728386700000|2024-10-08 11:25:00|15291.2|15211.2|15291.11|15211.11|15291.44|15211.44|15291.11|15211.11|7
1728386710000|2024-10-08 11:25:10|15291.03|15211.03|15290.56|15210.56|15291.03|15211.03|15290.56|15210.56|9
1728386720000|2024-10-08 11:25:20|15290.53|15210.53|15289.83|15209.83|15290.53|15210.53|15289.55|15209.55|7
1728386730000|2024-10-08 11:25:30|15289.91|15209.91|15289.74|15209.74|15289.92|15209.92|15289.73|15209.73|6
1728386740000|2024-10-08 11:25:40|15289.73|15209.73|15289.44|15209.44|15289.73|15209.73|15289.44|15209.44|9
1728386750000|2024-10-08 11:25:50|15290.04|15210.04|15286.6|15206.6|15290.04|15210.04|15286.6|15206.6|10
1728386760000|2024-10-08 11:26:00|15286.57|15206.57|15287.14|15207.14|15287.26|15207.26|15286.54|15206.54|10
1728386770000|2024-10-08 11:26:10|15287.29|15207.29|15287.82|15207.82|15287.96|15207.96|15287.29|15207.29|9
1728386780000|2024-10-08 11:26:20|15287.8|15207.8|15286.32|15206.32|15287.81|15207.81|15286.32|15206.32|8
1728386790000|2024-10-08 11:26:30|15286.28|15206.28|15284.29|15204.29|15286.28|15206.28|15284.18|15204.18|6
1728386800000|2024-10-08 11:26:40|15284.33|15204.33|15284.76|15204.76|15284.88|15204.88|15284.32|15204.32|8
1728386810000|2024-10-08 11:26:50|15284.75|15204.75|15284.5|15204.5|15284.75|15204.75|15284.5|15204.5|5
1728386820000|2024-10-08 11:27:00|15284.81|15204.81|15284.79|15204.79|15284.81|15204.81|15284.64|15204.64|10
1728386830000|2024-10-08 11:27:10|15284.78|15204.78|15284.62|15204.62|15284.78|15204.78|15284.58|15204.58|6
1728386840000|2024-10-08 11:27:20|15284.66|15204.66|15284.35|15204.35|15284.74|15204.74|15284.11|15204.11|9
1728386850000|2024-10-08 11:27:30|15284.3|15204.3|15284.75|15204.75|15284.77|15204.77|15283.99|15203.99|10
1728386860000|2024-10-08 11:27:40|15284.74|15204.74|15284.42|15204.42|15284.78|15204.78|15284.34|15204.34|7
1728386870000|2024-10-08 11:27:50|15284.44|15204.44|15284.5|15204.5|15284.57|15204.57|15284.44|15204.44|8
1728386880000|2024-10-08 11:28:00|15284.49|15204.49|15284.84|15204.84|15284.84|15204.84|15284.48|15204.48|6
1728386890000|2024-10-08 11:28:10|15285.11|15205.11|15285.3|15205.3|15285.9|15205.9|15285.11|15205.11|7
1728386900000|2024-10-08 11:28:20|15285.33|15205.33|15285.29|15205.29|15285.48|15205.48|15285.29|15205.29|5
1728386910000|2024-10-08 11:28:30|15285.27|15205.27|15284.79|15204.79|15285.27|15205.27|15284.79|15204.79|8
1728386920000|2024-10-08 11:28:40|15284.78|15204.78|15284.43|15204.43|15284.78|15204.78|15284.38|15204.38|6
1728386930000|2024-10-08 11:28:50|15284.48|15204.48|15284.71|15204.71|15284.71|15204.71|15284.48|15204.48|10
1728386940000|2024-10-08 11:29:00|15284.68|15204.68|15284.68|15204.68|15284.69|15204.69|15284.67|15204.67|5
1728386950000|2024-10-08 11:29:10|15284.67|15204.67|15284.53|15204.53|15284.68|15204.68|15284.22|15204.22|5
1728386960000|2024-10-08 11:29:20|15284.44|15204.44|15284.02|15204.02|15284.44|15204.44|15284.02|15204.02|7
1728386970000|2024-10-08 11:29:30|15284.05|15204.05|15282.96|15202.96|15284.05|15204.05|15282.96|15202.96|9
1728386980000|2024-10-08 11:29:40|15282.93|15202.93|15283.18|15203.18|15283.19|15203.19|15282.91|15202.91|5
1728386990000|2024-10-08 11:29:50|15282.86|15202.86|15282.49|15202.49|15282.86|15202.86|15282.49|15202.49|4
1728387000000|2024-10-08 11:30:00|15282.48|15202.48|15283.12|15203.12|15283.13|15203.13|15282.48|15202.48|7
1728387010000|2024-10-08 11:30:10|15283.13|15203.13|15283.22|15203.22|15283.22|15203.22|15283.12|15203.12|6
1728387020000|2024-10-08 11:30:20|15283.19|15203.19|15282.68|15202.68|15283.19|15203.19|15282.48|15202.48|9
1728387030000|2024-10-08 11:30:30|15282.69|15202.69|15281.86|15201.86|15282.97|15202.97|15281.6|15201.6|8
1728387040000|2024-10-08 11:30:40|15281.96|15201.96|15281.87|15201.87|15282.06|15202.06|15281.87|15201.87|5
1728387050000|2024-10-08 11:30:50|15281.99|15201.99|15281.74|15201.74|15281.99|15201.99|15281.52|15201.52|9
1728387060000|2024-10-08 11:31:00|15281.65|15201.65|15281.84|15201.84|15281.84|15201.84|15281.65|15201.65|7
1728387070000|2024-10-08 11:31:10|15281.76|15201.76|15281.17|15201.17|15281.76|15201.76|15280.68|15200.68|9
1728387080000|2024-10-08 11:31:20|15281.18|15201.18|15282.85|15202.85|15282.85|15202.85|15281.18|15201.18|8
1728387090000|2024-10-08 11:31:30|15282.98|15202.98|15283.71|15203.71|15283.71|15203.71|15282.98|15202.98|8
1728387100000|2024-10-08 11:31:40|15284.39|15204.39|15286.39|15206.39|15286.39|15206.39|15284.39|15204.39|5
1728387110000|2024-10-08 11:31:50|15286.37|15206.37|15285.9|15205.9|15286.4|15206.4|15285.9|15205.9|8
1728387120000|2024-10-08 11:32:00|15287.05|15207.05|15288.26|15208.26|15288.26|15208.26|15286.95|15206.95|10
1728387130000|2024-10-08 11:32:10|15288.35|15208.35|15289.95|15209.95|15290.24|15210.24|15288.35|15208.35|10
1728387140000|2024-10-08 11:32:20|15289.92|15209.92|15290.05|15210.05|15290.51|15210.51|15289.9|15209.9|9
1728387150000|2024-10-08 11:32:30|15289.72|15209.72|15290.9|15210.9|15290.92|15210.92|15289.72|15209.72|7
1728387160000|2024-10-08 11:32:40|15291.02|15211.02|15292.32|15212.32|15292.36|15212.36|15290.91|15210.91|10
1728387170000|2024-10-08 11:32:50|15292.92|15212.92|15293.59|15213.59|15293.59|15213.59|15292.92|15212.92|8
1728387180000|2024-10-08 11:33:00|15293.56|15213.56|15293.79|15213.79|15293.79|15213.79|15292.65|15212.65|10
1728387190000|2024-10-08 11:33:10|15293.8|15213.8|15293.61|15213.61|15293.98|15213.98|15293.61|15213.61|6
1728387200000|2024-10-08 11:33:20|15293.71|15213.71|15295.05|15215.05|15295.05|15215.05|15293.64|15213.64|10
1728387210000|2024-10-08 11:33:30|15295.12|15215.12|15295.35|15215.35|15295.35|15215.35|15295.12|15215.12|9
1728387220000|2024-10-08 11:33:40|15295.36|15215.36|15295.01|15215.01|15295.43|15215.43|15295|15215|8
1728387230000|2024-10-08 11:33:50|15294.98|15214.98|15294.97|15214.97|15295.49|15215.49|15294.67|15214.67|8
1728387240000|2024-10-08 11:34:00|15294.93|15214.93|15295.07|15215.07|15295.21|15215.21|15292.97|15212.97|10
1728387250000|2024-10-08 11:34:10|15294.78|15214.78|15293.87|15213.87|15295.08|15215.08|15293.87|15213.87|10
1728387260000|2024-10-08 11:34:20|15293.84|15213.84|15294.18|15214.18|15294.32|15214.32|15293.83|15213.83|9
1728387270000|2024-10-08 11:34:30|15294.17|15214.17|15294.47|15214.47|15294.7|15214.7|15294.17|15214.17|8
1728387280000|2024-10-08 11:34:40|15294.49|15214.49|15293.88|15213.88|15294.51|15214.51|15293.87|15213.87|10
1728387290000|2024-10-08 11:34:50|15293.9|15213.9|15294.66|15214.66|15294.66|15214.66|15293.9|15213.9|6
1728387300000|2024-10-08 11:35:00|15295.05|15215.05|15295.52|15215.52|15295.52|15215.52|15295.05|15215.05|8
1728387310000|2024-10-08 11:35:10|15296.43|15216.43|15297.92|15217.92|15297.92|15217.92|15296.27|15216.27|9
1728387320000|2024-10-08 11:35:20|15298.25|15218.25|15298.27|15218.27|15298.27|15218.27|15298.06|15218.06|7
1728387330000|2024-10-08 11:35:30|15298.28|15218.28|15298.79|15218.79|15298.79|15218.79|15298.26|15218.26|8
1728387340000|2024-10-08 11:35:40|15298.78|15218.78|15298.02|15218.02|15298.8|15218.8|15298.02|15218.02|9
1728387350000|2024-10-08 11:35:50|15298.45|15218.45|15298.35|15218.35|15298.45|15218.45|15298.33|15218.33|7
1728387360000|2024-10-08 11:36:00|15298.33|15218.33|15299.98|15219.98|15299.98|15219.98|15298.26|15218.26|8
1728387370000|2024-10-08 11:36:10|15299.77|15219.77|15299.43|15219.43|15299.93|15219.93|15299.43|15219.43|8
1728387380000|2024-10-08 11:36:20|15298.93|15218.93|15299.04|15219.04|15299.05|15219.05|15298.82|15218.82|10
1728387390000|2024-10-08 11:36:30|15298.6|15218.6|15298.34|15218.34|15299.3|15219.3|15298.28|15218.28|9
1728387400000|2024-10-08 11:36:40|15298.35|15218.35|15298.7|15218.7|15298.86|15218.86|15298.12|15218.12|10
1728387410000|2024-10-08 11:36:50|15298.06|15218.06|15298.1|15218.1|15298.53|15218.53|15297.9|15217.9|9
1728387420000|2024-10-08 11:37:00|15297.79|15217.79|15295.41|15215.41|15297.79|15217.79|15295.4|15215.4|9
1728387430000|2024-10-08 11:37:10|15295.38|15215.38|15295.67|15215.67|15295.67|15215.67|15295.31|15215.31|8
1728387440000|2024-10-08 11:37:20|15295.41|15215.41|15295.13|15215.13|15295.7|15215.7|15294.51|15214.51|8
1728387450000|2024-10-08 11:37:30|15295.14|15215.14|15295.65|15215.65|15295.65|15215.65|15294.87|15214.87|9
1728387460000|2024-10-08 11:37:40|15295.13|15215.13|15296.5|15216.5|15296.67|15216.67|15295.13|15215.13|9
1728387470000|2024-10-08 11:37:50|15296.67|15216.67|15296.23|15216.23|15296.69|15216.69|15295.9|15215.9|7
1728387480000|2024-10-08 11:38:00|15296.38|15216.38|15296.38|15216.38|15296.38|15216.38|15295.93|15215.93|7
1728387490000|2024-10-08 11:38:10|15296.37|15216.37|15296.94|15216.94|15297.65|15217.65|15296.37|15216.37|9
1728387500000|2024-10-08 11:38:20|15296.96|15216.96|15296.17|15216.17|15296.97|15216.97|15296.17|15216.17|10
1728387510000|2024-10-08 11:38:30|15295.98|15215.98|15295.88|15215.88|15295.98|15215.98|15295.41|15215.41|10
1728387520000|2024-10-08 11:38:40|15295.87|15215.87|15295.51|15215.51|15295.91|15215.91|15295.21|15215.21|10
1728387530000|2024-10-08 11:38:50|15295.62|15215.62|15296.93|15216.93|15296.93|15216.93|15295.51|15215.51|10
1728387540000|2024-10-08 11:39:00|15297.04|15217.04|15296.83|15216.83|15297.34|15217.34|15296.76|15216.76|9
1728387550000|2024-10-08 11:39:10|15297.12|15217.12|15296.83|15216.83|15297.14|15217.14|15296.81|15216.81|7
1728387560000|2024-10-08 11:39:20|15297.36|15217.36|15299.18|15219.18|15299.18|15219.18|15297.36|15217.36|8
1728387570000|2024-10-08 11:39:30|15299.5|15219.5|15299.55|15219.55|15300.21|15220.21|15299.5|15219.5|8
1728387580000|2024-10-08 11:39:40|15299.61|15219.61|15299.31|15219.31|15299.66|15219.66|15299.31|15219.31|9
1728387590000|2024-10-08 11:39:50|15298.84|15218.84|15297.32|15217.32|15298.84|15218.84|15297.32|15217.32|8
1728387600000|2024-10-08 11:40:00|15297.21|15217.21|15298.73|15218.73|15298.74|15218.74|15297.13|15217.13|10
1728387610000|2024-10-08 11:40:10|15298.18|15218.18|15297.23|15217.23|15298.72|15218.72|15297.23|15217.23|9
1728387620000|2024-10-08 11:40:20|15297.35|15217.35|15298.07|15218.07|15298.07|15218.07|15296.34|15216.34|7
1728387630000|2024-10-08 11:40:30|15298.63|15218.63|15299.48|15219.48|15299.48|15219.48|15298.63|15218.63|9
1728387640000|2024-10-08 11:40:40|15299.47|15219.47|15298.87|15218.87|15299.47|15219.47|15298.86|15218.86|9
1728387650000|2024-10-08 11:40:50|15298.86|15218.86|15299.13|15219.13|15299.34|15219.34|15298.65|15218.65|10
1728387660000|2024-10-08 11:41:00|15299.86|15219.86|15298.73|15218.73|15299.94|15219.94|15298.73|15218.73|10
1728387670000|2024-10-08 11:41:10|15298.74|15218.74|15297.34|15217.34|15298.74|15218.74|15297.34|15217.34|10
1728387680000|2024-10-08 11:41:20|15297.33|15217.33|15296.71|15216.71|15297.77|15217.77|15296.37|15216.37|10
1728387690000|2024-10-08 11:41:30|15296.72|15216.72|15297.08|15217.08|15297.08|15217.08|15296.71|15216.71|7
1728387700000|2024-10-08 11:41:40|15297.23|15217.23|15297.22|15217.22|15297.77|15217.77|15297.22|15217.22|8
1728387710000|2024-10-08 11:41:50|15297.21|15217.21|15298.45|15218.45|15298.58|15218.58|15297.2|15217.2|9
1728387720000|2024-10-08 11:42:00|15298.53|15218.53|15299.61|15219.61|15299.61|15219.61|15298.52|15218.52|8
1728387730000|2024-10-08 11:42:10|15299.74|15219.74|15298.17|15218.17|15299.8|15219.8|15298.17|15218.17|10
1728387740000|2024-10-08 11:42:20|15298.14|15218.14|15297.52|15217.52|15298.14|15218.14|15297.52|15217.52|8
1728387750000|2024-10-08 11:42:30|15297.97|15217.97|15298.13|15218.13|15298.13|15218.13|15297.55|15217.55|8
1728387760000|2024-10-08 11:42:40|15298.17|15218.17|15299.06|15219.06|15299.06|15219.06|15298.17|15218.17|8
1728387770000|2024-10-08 11:42:50|15299.11|15219.11|15299.37|15219.37|15299.44|15219.44|15299.09|15219.09|9
1728387780000|2024-10-08 11:43:00|15299.32|15219.32|15299.25|15219.25|15299.34|15219.34|15299.25|15219.25|7
1728387790000|2024-10-08 11:43:10|15299.5|15219.5|15301.27|15221.27|15301.27|15221.27|15299.5|15219.5|10
1728387800000|2024-10-08 11:43:20|15301.42|15221.42|15300.71|15220.71|15301.42|15221.42|15300.71|15220.71|6
1728387810000|2024-10-08 11:43:30|15301.15|15221.15|15302.94|15222.94|15302.94|15222.94|15301.15|15221.15|10
1728387820000|2024-10-08 11:43:40|15305.11|15225.11|15305.07|15225.07|15305.11|15225.11|15304.55|15224.55|8
1728387830000|2024-10-08 11:43:50|15305.18|15225.18|15307.58|15227.58|15307.58|15227.58|15305.18|15225.18|10
1728387840000|2024-10-08 11:44:00|15307.65|15227.65|15308.76|15228.76|15308.76|15228.76|15306.83|15226.83|9
1728387850000|2024-10-08 11:44:10|15307.88|15227.88|15308.4|15228.4|15308.68|15228.68|15307.78|15227.78|9
1728387860000|2024-10-08 11:44:20|15308.17|15228.17|15307.84|15227.84|15308.21|15228.21|15307.56|15227.56|9
1728387870000|2024-10-08 11:44:30|15308.43|15228.43|15309.03|15229.03|15309.04|15229.04|15308.22|15228.22|8
1728387880000|2024-10-08 11:44:40|15309.02|15229.02|15310.66|15230.66|15311.35|15231.35|15307.34|15227.34|10
1728387890000|2024-10-08 11:44:50|15310.13|15230.13|15310.62|15230.62|15310.62|15230.62|15309.97|15229.97|10
1728387900000|2024-10-08 11:45:00|15310.53|15230.53|15312.06|15232.06|15312.06|15232.06|15310.53|15230.53|10
1728387910000|2024-10-08 11:45:10|15312.14|15232.14|15312.89|15232.89|15313.98|15233.98|15312.14|15232.14|9
1728387920000|2024-10-08 11:45:20|15313.41|15233.41|15316.98|15236.98|15316.98|15236.98|15313.41|15233.41|9
1728387930000|2024-10-08 11:45:30|15316.99|15236.99|15318.86|15238.86|15318.86|15238.86|15316.99|15236.99|9
1728387940000|2024-10-08 11:45:40|15318.53|15238.53|15319.14|15239.14|15319.19|15239.19|15318.52|15238.52|8
1728387950000|2024-10-08 11:45:50|15319.11|15239.11|15320.7|15240.7|15320.7|15240.7|15319.11|15239.11|9
1728387960000|2024-10-08 11:46:00|15320.83|15240.83|15320|15240|15320.83|15240.83|15319.43|15239.43|10
1728387970000|2024-10-08 11:46:10|15321.01|15241.01|15319.98|15239.98|15321.12|15241.12|15319.98|15239.98|10
1728387980000|2024-10-08 11:46:20|15319.97|15239.97|15319.54|15239.54|15320.1|15240.1|15319.54|15239.54|9
1728387990000|2024-10-08 11:46:30|15319.45|15239.45|15318.61|15238.61|15319.45|15239.45|15318.46|15238.46|8
1728388000000|2024-10-08 11:46:40|15317.81|15237.81|15317.88|15237.88|15318.23|15238.23|15317.46|15237.46|9
1728388010000|2024-10-08 11:46:50|15317.87|15237.87|15317.49|15237.49|15317.87|15237.87|15317.2|15237.2|10
1728388020000|2024-10-08 11:47:00|15317.57|15237.57|15317.17|15237.17|15317.63|15237.63|15317.17|15237.17|10
1728388030000|2024-10-08 11:47:10|15316.46|15236.46|15315.61|15235.61|15316.46|15236.46|15315.32|15235.32|9
1728388040000|2024-10-08 11:47:20|15315.37|15235.37|15315.56|15235.56|15315.96|15235.96|15315.37|15235.37|6
1728388050000|2024-10-08 11:47:30|15315.58|15235.58|15316.14|15236.14|15316.24|15236.24|15315.44|15235.44|9
1728388060000|2024-10-08 11:47:40|15314.69|15234.69|15314.55|15234.55|15314.69|15234.69|15314.18|15234.18|8
1728388070000|2024-10-08 11:47:50|15315.16|15235.16|15314.59|15234.59|15315.46|15235.46|15314.17|15234.17|10
1728388080000|2024-10-08 11:48:00|15314.53|15234.53|15315.31|15235.31|15315.31|15235.31|15314.48|15234.48|10
1728388090000|2024-10-08 11:48:10|15315.92|15235.92|15315.11|15235.11|15316.15|15236.15|15315.1|15235.1|9
1728388100000|2024-10-08 11:48:20|15314.95|15234.95|15314.92|15234.92|15316.27|15236.27|15314.88|15234.88|9
1728388110000|2024-10-08 11:48:30|15314.93|15234.93|15315.37|15235.37|15315.37|15235.37|15314.92|15234.92|9
1728388120000|2024-10-08 11:48:40|15315.42|15235.42|15316.35|15236.35|15316.35|15236.35|15315.4|15235.4|9
1728388130000|2024-10-08 11:48:50|15316.47|15236.47|15317.13|15237.13|15317.14|15237.14|15316.47|15236.47|10
1728388140000|2024-10-08 11:49:00|15317.4|15237.4|15317.79|15237.79|15318.07|15238.07|15317.14|15237.14|9
1728388150000|2024-10-08 11:49:10|15317.85|15237.85|15318.89|15238.89|15318.89|15238.89|15317.85|15237.85|9
1728388160000|2024-10-08 11:49:20|15318.35|15238.35|15316.82|15236.82|15318.45|15238.45|15316.73|15236.73|9
1728388170000|2024-10-08 11:49:30|15316.79|15236.79|15315.78|15235.78|15316.79|15236.79|15315.13|15235.13|10
1728388180000|2024-10-08 11:49:40|15315.86|15235.86|15316.46|15236.46|15316.52|15236.52|15315.86|15235.86|8
1728388190000|2024-10-08 11:49:50|15316.21|15236.21|15316.72|15236.72|15316.83|15236.83|15316.21|15236.21|9
1728388200000|2024-10-08 11:50:00|15316.17|15236.17|15317.94|15237.94|15318.13|15238.13|15315.46|15235.46|9
1728388210000|2024-10-08 11:50:10|15318.08|15238.08|15319.15|15239.15|15319.15|15239.15|15317.36|15237.36|10
1728388220000|2024-10-08 11:50:20|15318.44|15238.44|15318.7|15238.7|15318.72|15238.72|15318.03|15238.03|10
1728388230000|2024-10-08 11:50:30|15318.69|15238.69|15316.48|15236.48|15318.8|15238.8|15316.48|15236.48|9
1728388240000|2024-10-08 11:50:40|15316.49|15236.49|15317.18|15237.18|15317.27|15237.27|15316.49|15236.49|9
1728388250000|2024-10-08 11:50:50|15317.13|15237.13|15317.19|15237.19|15317.19|15237.19|15316.46|15236.46|8
1728388260000|2024-10-08 11:51:00|15317.2|15237.2|15318.25|15238.25|15318.52|15238.52|15317.19|15237.19|8
1728388270000|2024-10-08 11:51:10|15318.28|15238.28|15318.98|15238.98|15320.73|15240.73|15318.28|15238.28|8
1728388280000|2024-10-08 11:51:20|15319.23|15239.23|15318.83|15238.83|15319.44|15239.44|15318.77|15238.77|9
1728388290000|2024-10-08 11:51:30|15318.84|15238.84|15319.92|15239.92|15319.92|15239.92|15318.84|15238.84|9
1728388300000|2024-10-08 11:51:40|15319.95|15239.95|15319.86|15239.86|15320.28|15240.28|15319.72|15239.72|9
1728388310000|2024-10-08 11:51:50|15319.85|15239.85|15318.9|15238.9|15319.85|15239.85|15318.9|15238.9|6
1728388320000|2024-10-08 11:52:00|15318.74|15238.74|15317.72|15237.72|15318.74|15238.74|15317.72|15237.72|9
1728388330000|2024-10-08 11:52:10|15317.69|15237.69|15316.92|15236.92|15318.31|15238.31|15316.92|15236.92|9
1728388340000|2024-10-08 11:52:20|15316.79|15236.79|15317.7|15237.7|15317.72|15237.72|15316.79|15236.79|10
1728388350000|2024-10-08 11:52:30|15317.97|15237.97|15317.56|15237.56|15317.97|15237.97|15317.52|15237.52|9
1728388360000|2024-10-08 11:52:40|15317.51|15237.51|15316.99|15236.99|15317.53|15237.53|15316.99|15236.99|6
1728388370000|2024-10-08 11:52:50|15316.93|15236.93|15317.11|15237.11|15317.68|15237.68|15316.79|15236.79|9
1728388380000|2024-10-08 11:53:00|15318.24|15238.24|15316.55|15236.55|15318.25|15238.25|15316.55|15236.55|9
1728388390000|2024-10-08 11:53:10|15316.52|15236.52|15316.28|15236.28|15316.52|15236.52|15316.2|15236.2|8
1728388400000|2024-10-08 11:53:20|15316.35|15236.35|15316.81|15236.81|15316.94|15236.94|15316.35|15236.35|9
1728388410000|2024-10-08 11:53:30|15316.8|15236.8|15317.23|15237.23|15317.23|15237.23|15316.69|15236.69|8
1728388420000|2024-10-08 11:53:40|15317.27|15237.27|15316.01|15236.01|15317.29|15237.29|15316.01|15236.01|9
1728388430000|2024-10-08 11:53:50|15316.31|15236.31|15315.96|15235.96|15316.67|15236.67|15315.96|15235.96|10
1728388440000|2024-10-08 11:54:00|15315.71|15235.71|15316.31|15236.31|15316.89|15236.89|15315.71|15235.71|8
1728388450000|2024-10-08 11:54:10|15316.33|15236.33|15316.47|15236.47|15316.47|15236.47|15315.93|15235.93|8
1728388460000|2024-10-08 11:54:20|15316.3|15236.3|15317.53|15237.53|15317.53|15237.53|15316.27|15236.27|9
1728388470000|2024-10-08 11:54:30|15317.41|15237.41|15317.41|15237.41|15318.26|15238.26|15317.41|15237.41|7
1728388480000|2024-10-08 11:54:40|15317.31|15237.31|15317.66|15237.66|15317.94|15237.94|15316.33|15236.33|8
1728388490000|2024-10-08 11:54:50|15317.65|15237.65|15318.53|15238.53|15318.53|15238.53|15317.65|15237.65|8
1728388500000|2024-10-08 11:55:00|15318.52|15238.52|15318.66|15238.66|15318.76|15238.76|15318.45|15238.45|5
1728388510000|2024-10-08 11:55:10|15318.95|15238.95|15319.75|15239.75|15319.75|15239.75|15318.95|15238.95|10
1728388520000|2024-10-08 11:55:20|15319.51|15239.51|15318.9|15238.9|15319.57|15239.57|15318.9|15238.9|7
1728388530000|2024-10-08 11:55:30|15318.89|15238.89|15319.64|15239.64|15319.75|15239.75|15318.89|15238.89|7
1728388540000|2024-10-08 11:55:40|15319.31|15239.31|15319.83|15239.83|15319.9|15239.9|15319.31|15239.31|6
1728388550000|2024-10-08 11:55:50|15319.82|15239.82|15319.25|15239.25|15319.88|15239.88|15319.25|15239.25|6
1728388560000|2024-10-08 11:56:00|15319.24|15239.24|15318.82|15238.82|15319.25|15239.25|15318.73|15238.73|8
1728388570000|2024-10-08 11:56:10|15318.42|15238.42|15317.27|15237.27|15318.92|15238.92|15317.27|15237.27|9
1728388580000|2024-10-08 11:56:20|15317.22|15237.22|15316.46|15236.46|15317.22|15237.22|15316.35|15236.35|7
1728388590000|2024-10-08 11:56:30|15316.43|15236.43|15319.08|15239.08|15319.08|15239.08|15316.4|15236.4|10
1728388600000|2024-10-08 11:56:40|15319.16|15239.16|15319.34|15239.34|15319.34|15239.34|15318.39|15238.39|10
1728388610000|2024-10-08 11:56:50|15319.02|15239.02|15319.75|15239.75|15320.07|15240.07|15319.02|15239.02|9
1728388620000|2024-10-08 11:57:00|15319.63|15239.63|15319.77|15239.77|15319.84|15239.84|15319.16|15239.16|10
1728388630000|2024-10-08 11:57:10|15319.75|15239.75|15319.58|15239.58|15319.86|15239.86|15319.26|15239.26|8
1728388640000|2024-10-08 11:57:20|15319.52|15239.52|15319.44|15239.44|15319.52|15239.52|15318.97|15238.97|10
1728388650000|2024-10-08 11:57:30|15319.42|15239.42|15319.5|15239.5|15319.5|15239.5|15319.38|15239.38|5
1728388660000|2024-10-08 11:57:40|15319.56|15239.56|15319.18|15239.18|15319.56|15239.56|15319.18|15239.18|8
1728388670000|2024-10-08 11:57:50|15319.31|15239.31|15319.1|15239.1|15319.44|15239.44|15319.1|15239.1|7
1728388680000|2024-10-08 11:58:00|15319.33|15239.33|15319.79|15239.79|15319.86|15239.86|15319.32|15239.32|7
1728388690000|2024-10-08 11:58:10|15319.59|15239.59|15320.16|15240.16|15320.47|15240.47|15319.38|15239.38|9
1728388700000|2024-10-08 11:58:20|15320.79|15240.79|15321.46|15241.46|15321.46|15241.46|15320.79|15240.79|8
1728388710000|2024-10-08 11:58:30|15321.5|15241.5|15320.29|15240.29|15321.56|15241.56|15320.29|15240.29|10
1728388720000|2024-10-08 11:58:40|15320.34|15240.34|15319.75|15239.75|15320.34|15240.34|15319.32|15239.32|9
1728388730000|2024-10-08 11:58:50|15319.31|15239.31|15319.53|15239.53|15319.53|15239.53|15318.76|15238.76|10
1728388740000|2024-10-08 11:59:00|15319.59|15239.59|15318.88|15238.88|15319.59|15239.59|15318.88|15238.88|9
1728388750000|2024-10-08 11:59:10|15318.79|15238.79|15318.37|15238.37|15318.79|15238.79|15318.17|15238.17|9
1728388760000|2024-10-08 11:59:20|15318.52|15238.52|15319|15239|15319.48|15239.48|15318.52|15238.52|10
1728388770000|2024-10-08 11:59:30|15319.04|15239.04|15318.65|15238.65|15319.07|15239.07|15318.62|15238.62|10
1728388780000|2024-10-08 11:59:40|15318.46|15238.46|15319.69|15239.69|15319.88|15239.88|15318.46|15238.46|10
1728388790000|2024-10-08 11:59:50|15319.78|15239.78|15319.13|15239.13|15319.79|15239.79|15319.13|15239.13|7
1728388800000|2024-10-08 12:00:00|15319.08|15239.08|15320.17|15240.17|15320.17|15240.17|15319.08|15239.08|10
1728388810000|2024-10-08 12:00:10|15320.2|15240.2|15321.37|15241.37|15322.85|15242.85|15320.2|15240.2|10
1728388820000|2024-10-08 12:00:20|15321.38|15241.38|15321.52|15241.52|15321.76|15241.76|15321.35|15241.35|9
1728388830000|2024-10-08 12:00:30|15321.68|15241.68|15319.92|15239.92|15321.79|15241.79|15319.92|15239.92|10
1728388840000|2024-10-08 12:00:40|15320.56|15240.56|15319.62|15239.62|15320.56|15240.56|15319.62|15239.62|6
1728388850000|2024-10-08 12:00:50|15319.57|15239.57|15319.19|15239.19|15319.57|15239.57|15318.75|15238.75|7
1728388860000|2024-10-08 12:01:00|15319.52|15239.52|15320.44|15240.44|15320.69|15240.69|15319.52|15239.52|10
1728388870000|2024-10-08 12:01:10|15320.43|15240.43|15320.34|15240.34|15320.43|15240.43|15320|15240|9
1728388880000|2024-10-08 12:01:20|15320.33|15240.33|15324.02|15244.02|15324.05|15244.05|15320.33|15240.33|9
1728388890000|2024-10-08 12:01:30|15323.42|15243.42|15323.25|15243.25|15323.42|15243.42|15322.81|15242.81|8
1728388900000|2024-10-08 12:01:40|15323.2|15243.2|15323.25|15243.25|15323.93|15243.93|15323.03|15243.03|10
1728388910000|2024-10-08 12:01:50|15323.2|15243.2|15323.39|15243.39|15323.74|15243.74|15322.9|15242.9|10
1728388920000|2024-10-08 12:02:00|15323.07|15243.07|15321.87|15241.87|15323.54|15243.54|15321.87|15241.87|10
1728388930000|2024-10-08 12:02:10|15321.83|15241.83|15319.1|15239.1|15321.83|15241.83|15319.09|15239.09|9
1728388940000|2024-10-08 12:02:20|15318.35|15238.35|15317.8|15237.8|15318.89|15238.89|15317.08|15237.08|10
1728388950000|2024-10-08 12:02:30|15317.72|15237.72|15315.8|15235.8|15317.92|15237.92|15315.8|15235.8|10
1728388960000|2024-10-08 12:02:40|15315.9|15235.9|15314.82|15234.82|15315.9|15235.9|15314.76|15234.76|8
1728388970000|2024-10-08 12:02:50|15315.02|15235.02|15313.93|15233.93|15315.03|15235.03|15313.14|15233.14|10
1728388980000|2024-10-08 12:03:00|15313.92|15233.92|15313.31|15233.31|15314.07|15234.07|15313.31|15233.31|10
1728388990000|2024-10-08 12:03:10|15313.39|15233.39|15312.85|15232.85|15313.63|15233.63|15312.85|15232.85|10
1728389000000|2024-10-08 12:03:20|15313.04|15233.04|15313.7|15233.7|15313.7|15233.7|15313.04|15233.04|10
1728389010000|2024-10-08 12:03:30|15313.8|15233.8|15315.18|15235.18|15315.19|15235.19|15313.79|15233.79|9
1728389020000|2024-10-08 12:03:40|15315.16|15235.16|15314.78|15234.78|15315.16|15235.16|15314.74|15234.74|8
1728389030000|2024-10-08 12:03:50|15314.79|15234.79|15313.66|15233.66|15314.82|15234.82|15313.65|15233.65|7
1728389040000|2024-10-08 12:04:00|15313.67|15233.67|15313.47|15233.47|15314.1|15234.1|15313.45|15233.45|6
1728389050000|2024-10-08 12:04:10|15313.39|15233.39|15312.86|15232.86|15313.46|15233.46|15312.86|15232.86|8
1728389060000|2024-10-08 12:04:20|15312.84|15232.84|15311.62|15231.62|15312.84|15232.84|15311.62|15231.62|7
1728389070000|2024-10-08 12:04:30|15311.61|15231.61|15311.48|15231.48|15311.64|15231.64|15311.48|15231.48|8
1728389080000|2024-10-08 12:04:40|15311.49|15231.49|15310.29|15230.29|15311.54|15231.54|15310.2|15230.2|9
1728389090000|2024-10-08 12:04:50|15310.35|15230.35|15311.9|15231.9|15311.9|15231.9|15310.35|15230.35|8
1728389100000|2024-10-08 12:05:00|15311.91|15231.91|15312.95|15232.95|15312.96|15232.96|15311.91|15231.91|10
1728389110000|2024-10-08 12:05:10|15313.67|15233.67|15312.53|15232.53|15313.78|15233.78|15312.53|15232.53|8
1728389120000|2024-10-08 12:05:20|15311.73|15231.73|15311.68|15231.68|15312|15232|15311.67|15231.67|9
1728389130000|2024-10-08 12:05:30|15311.97|15231.97|15309.52|15229.52|15311.97|15231.97|15309.48|15229.48|10
1728389140000|2024-10-08 12:05:40|15309.31|15229.31|15307.48|15227.48|15309.31|15229.31|15307.37|15227.37|10
1728389150000|2024-10-08 12:05:50|15307.42|15227.42|15306.69|15226.69|15307.42|15227.42|15306.09|15226.09|10
1728389160000|2024-10-08 12:06:00|15306.64|15226.64|15306.3|15226.3|15307.15|15227.15|15306.29|15226.29|8
1728389170000|2024-10-08 12:06:10|15306.29|15226.29|15304.73|15224.73|15306.46|15226.46|15304.73|15224.73|9
1728389180000|2024-10-08 12:06:20|15304.75|15224.75|15304.75|15224.75|15304.75|15224.75|15304.75|15224.75|1
1728389190000|2024-10-08 12:06:30|15304.74|15224.74|15304.92|15224.92|15304.94|15224.94|15304.74|15224.74|4
1728389200000|2024-10-08 12:06:40|15304.91|15224.91|15304.86|15224.86|15304.92|15224.92|15304.86|15224.86|5
1728389210000|2024-10-08 12:06:50|15304.85|15224.85|15304.1|15224.1|15304.85|15224.85|15304.09|15224.09|9
1728389220000|2024-10-08 12:07:00|15304.24|15224.24|15303.86|15223.86|15304.28|15224.28|15303.86|15223.86|5
1728389230000|2024-10-08 12:07:10|15303.9|15223.9|15304.47|15224.47|15304.69|15224.69|15303.86|15223.86|9
1728389240000|2024-10-08 12:07:20|15304.48|15224.48|15301.98|15221.98|15304.48|15224.48|15301.97|15221.97|8
1728389250000|2024-10-08 12:07:30|15301.99|15221.99|15301.89|15221.89|15301.99|15221.99|15301.87|15221.87|7
1728389260000|2024-10-08 12:07:40|15301.87|15221.87|15302.01|15222.01|15302.32|15222.32|15301.81|15221.81|8
1728389270000|2024-10-08 12:07:50|15301.99|15221.99|15301.85|15221.85|15302.61|15222.61|15301.56|15221.56|8
1728389280000|2024-10-08 12:08:00|15301.86|15221.86|15302.96|15222.96|15302.96|15222.96|15301.84|15221.84|4
1728389290000|2024-10-08 12:08:10|15303.78|15223.78|15303.89|15223.89|15303.9|15223.9|15303.78|15223.78|5
1728389300000|2024-10-08 12:08:20|15303.87|15223.87|15303.83|15223.83|15303.87|15223.87|15303.82|15223.82|7
1728389310000|2024-10-08 12:08:30|15303.84|15223.84|15305.08|15225.08|15305.08|15225.08|15303.84|15223.84|5
1728389320000|2024-10-08 12:08:40|15305.1|15225.1|15304.01|15224.01|15305.1|15225.1|15304.01|15224.01|7
1728389330000|2024-10-08 12:08:50|15303.94|15223.94|15303.76|15223.76|15303.94|15223.94|15303.61|15223.61|10
1728389340000|2024-10-08 12:09:00|15303.73|15223.73|15303.01|15223.01|15303.73|15223.73|15301.88|15221.88|10
1728389350000|2024-10-08 12:09:10|15302.7|15222.7|15303.83|15223.83|15303.83|15223.83|15302.7|15222.7|6
1728389360000|2024-10-08 12:09:20|15303.85|15223.85|15304.56|15224.56|15304.56|15224.56|15303.85|15223.85|8
1728389370000|2024-10-08 12:09:30|15304.57|15224.57|15305.11|15225.11|15305.12|15225.12|15304.57|15224.57|7
1728389380000|2024-10-08 12:09:40|15304.95|15224.95|15305.03|15225.03|15305.03|15225.03|15304.95|15224.95|6
1728389390000|2024-10-08 12:09:50|15304.67|15224.67|15305.29|15225.29|15305.29|15225.29|15304.67|15224.67|8
1728389400000|2024-10-08 12:10:00|15305.32|15225.32|15306.32|15226.32|15306.32|15226.32|15305|15225|8
1728389410000|2024-10-08 12:10:10|15306.82|15226.82|15305.09|15225.09|15307.23|15227.23|15305.09|15225.09|9
1728389420000|2024-10-08 12:10:20|15304.7|15224.7|15302.36|15222.36|15304.7|15224.7|15302.36|15222.36|9
1728389430000|2024-10-08 12:10:30|15302.26|15222.26|15302.12|15222.12|15302.44|15222.44|15302.08|15222.08|8
1728389440000|2024-10-08 12:10:40|15302.13|15222.13|15301.36|15221.36|15302.13|15222.13|15301.36|15221.36|8
1728389450000|2024-10-08 12:10:50|15301.34|15221.34|15300.97|15220.97|15301.34|15221.34|15300.97|15220.97|7
1728389460000|2024-10-08 12:11:00|15299.22|15219.22|15297.58|15217.58|15299.23|15219.23|15297.58|15217.58|8
1728389470000|2024-10-08 12:11:10|15297.87|15217.87|15297.78|15217.78|15297.87|15217.87|15296.8|15216.8|10
1728389480000|2024-10-08 12:11:20|15298.17|15218.17|15299.17|15219.17|15299.17|15219.17|15298.16|15218.16|8
1728389490000|2024-10-08 12:11:30|15299.42|15219.42|15300.67|15220.67|15300.76|15220.76|15299.42|15219.42|7
1728389500000|2024-10-08 12:11:40|15300.77|15220.77|15301.02|15221.02|15301.02|15221.02|15300.77|15220.77|3
1728389510000|2024-10-08 12:11:50|15300.47|15220.47|15300.16|15220.16|15300.47|15220.47|15300.16|15220.16|6
1728389520000|2024-10-08 12:12:00|15300.07|15220.07|15300|15220|15300.07|15220.07|15300|15220|5
1728389530000|2024-10-08 12:12:10|15300.01|15220.01|15299.2|15219.2|15300.01|15220.01|15299.2|15219.2|6
1728389540000|2024-10-08 12:12:20|15299.01|15219.01|15300.37|15220.37|15300.37|15220.37|15299.01|15219.01|8
1728389550000|2024-10-08 12:12:30|15300.14|15220.14|15299.87|15219.87|15300.24|15220.24|15299.87|15219.87|8
1728389560000|2024-10-08 12:12:40|15299.85|15219.85|15300.99|15220.99|15301.04|15221.04|15299.85|15219.85|7
1728389570000|2024-10-08 12:12:50|15301.81|15221.81|15301.66|15221.66|15301.81|15221.81|15301.22|15221.22|6
1728389580000|2024-10-08 12:13:00|15301.69|15221.69|15299.57|15219.57|15301.69|15221.69|15299.57|15219.57|7
1728389590000|2024-10-08 12:13:10|15298.75|15218.75|15299.2|15219.2|15299.2|15219.2|15298.24|15218.24|10
1728389600000|2024-10-08 12:13:20|15299.22|15219.22|15298.76|15218.76|15299.23|15219.23|15298.76|15218.76|8
1728389610000|2024-10-08 12:13:30|15298.75|15218.75|15299.31|15219.31|15299.38|15219.38|15298.74|15218.74|7
1728389620000|2024-10-08 12:13:40|15299.37|15219.37|15298.64|15218.64|15299.44|15219.44|15298.64|15218.64|9
1728389630000|2024-10-08 12:13:50|15298.36|15218.36|15298.61|15218.61|15298.61|15218.61|15298.33|15218.33|8
1728389640000|2024-10-08 12:14:00|15298.12|15218.12|15297.98|15217.98|15298.12|15218.12|15297.91|15217.91|8
1728389650000|2024-10-08 12:14:10|15298.02|15218.02|15298.14|15218.14|15298.14|15218.14|15298.02|15218.02|8
1728389660000|2024-10-08 12:14:20|15298.15|15218.15|15298.71|15218.71|15298.71|15218.71|15298.15|15218.15|8
1728389670000|2024-10-08 12:14:30|15298.55|15218.55|15298.29|15218.29|15299.24|15219.24|15298.29|15218.29|8
1728389680000|2024-10-08 12:14:40|15298.28|15218.28|15298.5|15218.5|15298.81|15218.81|15298.28|15218.28|8
1728389690000|2024-10-08 12:14:50|15298.49|15218.49|15298.52|15218.52|15298.53|15218.53|15298.49|15218.49|5
1728389700000|2024-10-08 12:15:00|15298.53|15218.53|15296.1|15216.1|15298.53|15218.53|15296.1|15216.1|9
1728389710000|2024-10-08 12:15:10|15295.97|15215.97|15295.14|15215.14|15295.97|15215.97|15295.14|15215.14|9
1728389720000|2024-10-08 12:15:20|15294.83|15214.83|15293.93|15213.93|15294.83|15214.83|15293.66|15213.66|6
1728389730000|2024-10-08 12:15:30|15294.64|15214.64|15294.34|15214.34|15294.64|15214.64|15294.11|15214.11|9
1728389740000|2024-10-08 12:15:40|15293.92|15213.92|15293.33|15213.33|15293.92|15213.92|15293.33|15213.33|8
1728389750000|2024-10-08 12:15:50|15293.16|15213.16|15291.82|15211.82|15293.16|15213.16|15291.82|15211.82|10
1728389760000|2024-10-08 12:16:00|15292.05|15212.05|15291.97|15211.97|15292.05|15212.05|15291.97|15211.97|5
1728389770000|2024-10-08 12:16:10|15291.89|15211.89|15291.4|15211.4|15291.89|15211.89|15291.38|15211.38|10
1728389780000|2024-10-08 12:16:20|15291.41|15211.41|15294.83|15214.83|15294.83|15214.83|15291.41|15211.41|8
1728389790000|2024-10-08 12:16:30|15294.85|15214.85|15294.97|15214.97|15295|15215|15294.61|15214.61|7
1728389800000|2024-10-08 12:16:40|15295.28|15215.28|15296.4|15216.4|15296.4|15216.4|15295.28|15215.28|7
1728389810000|2024-10-08 12:16:50|15296.71|15216.71|15297.27|15217.27|15297.27|15217.27|15296.71|15216.71|7
1728389820000|2024-10-08 12:17:00|15297.31|15217.31|15298.03|15218.03|15298.03|15218.03|15297.31|15217.31|6
1728389830000|2024-10-08 12:17:10|15298.31|15218.31|15298.12|15218.12|15298.47|15218.47|15298.01|15218.01|9
1728389840000|2024-10-08 12:17:20|15298.13|15218.13|15296.72|15216.72|15298.14|15218.14|15296.53|15216.53|8
1728389850000|2024-10-08 12:17:30|15297.17|15217.17|15298.32|15218.32|15298.32|15218.32|15297.17|15217.17|9
1728389860000|2024-10-08 12:17:40|15298.15|15218.15|15296.6|15216.6|15298.15|15218.15|15296.6|15216.6|8
1728389870000|2024-10-08 12:17:50|15296.67|15216.67|15295.8|15215.8|15296.67|15216.67|15295.8|15215.8|6
1728389880000|2024-10-08 12:18:00|15295.95|15215.95|15296.3|15216.3|15296.32|15216.32|15295.93|15215.93|7
1728389890000|2024-10-08 12:18:10|15295.73|15215.73|15294.68|15214.68|15295.73|15215.73|15294.68|15214.68|7
1728389900000|2024-10-08 12:18:20|15294.6|15214.6|15294.76|15214.76|15294.76|15214.76|15294.27|15214.27|7
1728389910000|2024-10-08 12:18:30|15294.7|15214.7|15294.06|15214.06|15294.71|15214.71|15294.06|15214.06|10
1728389920000|2024-10-08 12:18:40|15294.05|15214.05|15296.03|15216.03|15296.03|15216.03|15294.04|15214.04|9
1728389930000|2024-10-08 12:18:50|15296.22|15216.22|15297.35|15217.35|15297.35|15217.35|15296.13|15216.13|7
1728389940000|2024-10-08 12:19:00|15297.36|15217.36|15297.05|15217.05|15297.73|15217.73|15296.92|15216.92|9
1728389950000|2024-10-08 12:19:10|15297.02|15217.02|15296.59|15216.59|15297.04|15217.04|15296.59|15216.59|9
1728389960000|2024-10-08 12:19:20|15296.58|15216.58|15296.93|15216.93|15296.95|15216.95|15296.49|15216.49|9
1728389970000|2024-10-08 12:19:30|15296.9|15216.9|15296.53|15216.53|15297.01|15217.01|15296.53|15216.53|8
1728389980000|2024-10-08 12:19:40|15296.91|15216.91|15295.22|15215.22|15296.91|15216.91|15295.22|15215.22|10
1728389990000|2024-10-08 12:19:50|15295.18|15215.18|15295.16|15215.16|15295.18|15215.18|15295.15|15215.15|5
1728390000000|2024-10-08 12:20:00|15295.15|15215.15|15295.03|15215.03|15295.81|15215.81|15294.91|15214.91|9
1728390010000|2024-10-08 12:20:10|15295.18|15215.18|15296.2|15216.2|15296.2|15216.2|15295.18|15215.18|10
1728390020000|2024-10-08 12:20:20|15296.21|15216.21|15296.11|15216.11|15296.21|15216.21|15295.31|15215.31|5
1728390030000|2024-10-08 12:20:30|15296.16|15216.16|15296.25|15216.25|15296.39|15216.39|15296.16|15216.16|9
1728390040000|2024-10-08 12:20:40|15296.58|15216.58|15295.78|15215.78|15296.61|15216.61|15295.78|15215.78|9
1728390050000|2024-10-08 12:20:50|15294.3|15214.3|15293.73|15213.73|15294.3|15214.3|15293.73|15213.73|8
1728390060000|2024-10-08 12:21:00|15293.71|15213.71|15292.3|15212.3|15293.71|15213.71|15292.3|15212.3|8
1728390070000|2024-10-08 12:21:10|15292.28|15212.28|15291.37|15211.37|15292.28|15212.28|15291.37|15211.37|10
1728390080000|2024-10-08 12:21:20|15291.33|15211.33|15291.19|15211.19|15291.33|15211.33|15291.04|15211.04|9
1728390090000|2024-10-08 12:21:30|15291.18|15211.18|15289.87|15209.87|15291.18|15211.18|15289.87|15209.87|10
1728390100000|2024-10-08 12:21:40|15289.86|15209.86|15289.94|15209.94|15290|15210|15289.86|15209.86|7
1728390110000|2024-10-08 12:21:50|15289.73|15209.73|15290.53|15210.53|15290.53|15210.53|15289.32|15209.32|7
1728390120000|2024-10-08 12:22:00|15290.54|15210.54|15290.55|15210.55|15290.64|15210.64|15290.52|15210.52|6
1728390130000|2024-10-08 12:22:10|15290.53|15210.53|15290.48|15210.48|15290.53|15210.53|15290.48|15210.48|6
1728390140000|2024-10-08 12:22:20|15290.47|15210.47|15291.46|15211.46|15291.47|15211.47|15290.47|15210.47|6
1728390150000|2024-10-08 12:22:30|15291.53|15211.53|15291.2|15211.2|15291.56|15211.56|15289.9|15209.9|9
1728390160000|2024-10-08 12:22:40|15291.25|15211.25|15290.99|15210.99|15291.25|15211.25|15290.99|15210.99|7
1728390170000|2024-10-08 12:22:50|15290.95|15210.95|15291.69|15211.69|15291.69|15211.69|15290.94|15210.94|7
1728390180000|2024-10-08 12:23:00|15291.78|15211.78|15291.14|15211.14|15291.79|15211.79|15290.77|15210.77|7
1728390190000|2024-10-08 12:23:10|15291.1|15211.1|15291.04|15211.04|15291.1|15211.1|15291.04|15211.04|8
1728390200000|2024-10-08 12:23:20|15291.03|15211.03|15290.59|15210.59|15291.19|15211.19|15290.59|15210.59|7
1728390210000|2024-10-08 12:23:30|15290.57|15210.57|15290.33|15210.33|15290.57|15210.57|15290.27|15210.27|8
1728390220000|2024-10-08 12:23:40|15290.34|15210.34|15290.88|15210.88|15290.95|15210.95|15290.34|15210.34|7
1728390230000|2024-10-08 12:23:50|15291.44|15211.44|15293.88|15213.88|15293.88|15213.88|15291.44|15211.44|9
1728390240000|2024-10-08 12:24:00|15294.39|15214.39|15295.71|15215.71|15295.71|15215.71|15294.39|15214.39|10
1728390250000|2024-10-08 12:24:10|15295.74|15215.74|15295.17|15215.17|15295.74|15215.74|15295.13|15215.13|8
1728390260000|2024-10-08 12:24:20|15295.16|15215.16|15295.57|15215.57|15295.67|15215.67|15295.16|15215.16|8
1728390270000|2024-10-08 12:24:30|15295.8|15215.8|15297.91|15217.91|15297.91|15217.91|15295.8|15215.8|9
1728390280000|2024-10-08 12:24:40|15297.48|15217.48|15297.07|15217.07|15297.53|15217.53|15297.07|15217.07|9
1728390290000|2024-10-08 12:24:50|15296.7|15216.7|15296.73|15216.73|15297.19|15217.19|15296.3|15216.3|6
1728390300000|2024-10-08 12:25:00|15296.74|15216.74|15297.1|15217.1|15297.1|15217.1|15296.65|15216.65|9
1728390310000|2024-10-08 12:25:10|15296.92|15216.92|15295.91|15215.91|15297.35|15217.35|15295.91|15215.91|9
1728390320000|2024-10-08 12:25:20|15295.9|15215.9|15296.01|15216.01|15296.02|15216.02|15295|15215|9
1728390330000|2024-10-08 12:25:30|15295.98|15215.98|15297.26|15217.26|15297.26|15217.26|15294.93|15214.93|7
1728390340000|2024-10-08 12:25:40|15297.23|15217.23|15297.78|15217.78|15298.49|15218.49|15297.23|15217.23|10
1728390350000|2024-10-08 12:25:50|15297.68|15217.68|15299.36|15219.36|15299.36|15219.36|15297.68|15217.68|9
1728390360000|2024-10-08 12:26:00|15298.88|15218.88|15298.98|15218.98|15299.33|15219.33|15298.88|15218.88|7
1728390370000|2024-10-08 12:26:10|15298.81|15218.81|15299.79|15219.79|15300.2|15220.2|15298.8|15218.8|9
1728390380000|2024-10-08 12:26:20|15300.18|15220.18|15300.83|15220.83|15300.83|15220.83|15300.18|15220.18|9
1728390390000|2024-10-08 12:26:30|15300.84|15220.84|15301.38|15221.38|15301.38|15221.38|15300.84|15220.84|7
1728390400000|2024-10-08 12:26:40|15301.4|15221.4|15302.69|15222.69|15302.69|15222.69|15301.09|15221.09|8
1728390410000|2024-10-08 12:26:50|15302.7|15222.7|15302.79|15222.79|15303.11|15223.11|15302.7|15222.7|9
1728390420000|2024-10-08 12:27:00|15301.88|15221.88|15302.11|15222.11|15302.86|15222.86|15301.88|15221.88|9
1728390430000|2024-10-08 12:27:10|15302.12|15222.12|15302.47|15222.47|15302.89|15222.89|15302.12|15222.12|6
1728390440000|2024-10-08 12:27:20|15302.49|15222.49|15302.67|15222.67|15302.86|15222.86|15302.49|15222.49|6
1728390450000|2024-10-08 12:27:30|15302.68|15222.68|15303.1|15223.1|15303.49|15223.49|15302.68|15222.68|6
1728390460000|2024-10-08 12:27:40|15303.09|15223.09|15302.85|15222.85|15303.09|15223.09|15302.76|15222.76|9
1728390470000|2024-10-08 12:27:50|15302.86|15222.86|15302.75|15222.75|15303.61|15223.61|15302.75|15222.75|7
1728390480000|2024-10-08 12:28:00|15302.73|15222.73|15303.44|15223.44|15303.53|15223.53|15302.71|15222.71|8
1728390490000|2024-10-08 12:28:10|15303.34|15223.34|15302.59|15222.59|15303.46|15223.46|15302.4|15222.4|8
1728390500000|2024-10-08 12:28:20|15302.53|15222.53|15302.52|15222.52|15302.54|15222.54|15302.52|15222.52|3
1728390510000|2024-10-08 12:28:30|15302.51|15222.51|15302.55|15222.55|15302.55|15222.55|15301.28|15221.28|8
1728390520000|2024-10-08 12:28:40|15302.56|15222.56|15303.18|15223.18|15303.18|15223.18|15302.39|15222.39|10
1728390530000|2024-10-08 12:28:50|15303.2|15223.2|15305.79|15225.79|15305.79|15225.79|15303.02|15223.02|7
1728390540000|2024-10-08 12:29:00|15305.96|15225.96|15305.97|15225.97|15306.03|15226.03|15305.39|15225.39|8
1728390550000|2024-10-08 12:29:10|15305.99|15225.99|15305.69|15225.69|15306.19|15226.19|15305.69|15225.69|7
1728390560000|2024-10-08 12:29:20|15305.7|15225.7|15305.4|15225.4|15305.74|15225.74|15305.05|15225.05|10
1728390570000|2024-10-08 12:29:30|15305.39|15225.39|15305.27|15225.27|15306.08|15226.08|15304.97|15224.97|9
1728390580000|2024-10-08 12:29:40|15305.29|15225.29|15305.83|15225.83|15306.03|15226.03|15305.29|15225.29|7
1728390590000|2024-10-08 12:29:50|15305.84|15225.84|15305.9|15225.9|15305.9|15225.9|15305.51|15225.51|9
1728390600000|2024-10-08 12:30:00|15305.59|15225.59|15305.68|15225.68|15305.85|15225.85|15304.21|15224.21|8
1728390610000|2024-10-08 12:30:10|15305.76|15225.76|15305.81|15225.81|15306.74|15226.74|15305.76|15225.76|7
1728390620000|2024-10-08 12:30:20|15305.89|15225.89|15306.47|15226.47|15306.47|15226.47|15305.46|15225.46|8
1728390630000|2024-10-08 12:30:30|15306.56|15226.56|15306.34|15226.34|15306.65|15226.65|15306.27|15226.27|9
1728390640000|2024-10-08 12:30:40|15306.72|15226.72|15306.51|15226.51|15307.25|15227.25|15306.5|15226.5|5
1728390650000|2024-10-08 12:30:50|15306.8|15226.8|15308.32|15228.32|15308.72|15228.72|15306.8|15226.8|9
1728390660000|2024-10-08 12:31:00|15307|15227|15305.41|15225.41|15307|15227|15304.88|15224.88|10
1728390670000|2024-10-08 12:31:10|15305.4|15225.4|15303.7|15223.7|15305.4|15225.4|15303.7|15223.7|10
1728390680000|2024-10-08 12:31:20|15303.69|15223.69|15303.91|15223.91|15305.16|15225.16|15303.69|15223.69|9
1728390690000|2024-10-08 12:31:30|15303.93|15223.93|15306.57|15226.57|15307.12|15227.12|15303.93|15223.93|8
1728390700000|2024-10-08 12:31:40|15306.58|15226.58|15305.87|15225.87|15306.6|15226.6|15305.86|15225.86|5
1728390710000|2024-10-08 12:31:50|15305.3|15225.3|15305.87|15225.87|15305.98|15225.98|15305.3|15225.3|8
1728390720000|2024-10-08 12:32:00|15305.84|15225.84|15304.53|15224.53|15305.84|15225.84|15304.53|15224.53|9
1728390730000|2024-10-08 12:32:10|15304.52|15224.52|15301.42|15221.42|15304.52|15224.52|15301.42|15221.42|8
1728390740000|2024-10-08 12:32:20|15301.79|15221.79|15302.72|15222.72|15302.73|15222.73|15301.79|15221.79|9
1728390750000|2024-10-08 12:32:30|15302.79|15222.79|15302.84|15222.84|15302.84|15222.84|15302.71|15222.71|6
1728390760000|2024-10-08 12:32:40|15302.86|15222.86|15303.3|15223.3|15303.3|15223.3|15302.86|15222.86|8
1728390770000|2024-10-08 12:32:50|15303.29|15223.29|15303.48|15223.48|15303.48|15223.48|15303.19|15223.19|7
1728390780000|2024-10-08 12:33:00|15303.49|15223.49|15303.39|15223.39|15303.49|15223.49|15303.39|15223.39|6
1728390790000|2024-10-08 12:33:10|15303.4|15223.4|15304.14|15224.14|15304.27|15224.27|15303.35|15223.35|10
1728390800000|2024-10-08 12:33:20|15304.69|15224.69|15304.36|15224.36|15304.75|15224.75|15304.36|15224.36|7
1728390810000|2024-10-08 12:33:30|15304.35|15224.35|15305.39|15225.39|15305.39|15225.39|15304.35|15224.35|7
1728390820000|2024-10-08 12:33:40|15305.45|15225.45|15306.07|15226.07|15306.18|15226.18|15305.45|15225.45|7
1728390830000|2024-10-08 12:33:50|15306.08|15226.08|15306.28|15226.28|15306.31|15226.31|15305.81|15225.81|8
1728390840000|2024-10-08 12:34:00|15306.29|15226.29|15306.16|15226.16|15306.49|15226.49|15306.16|15226.16|6
1728390850000|2024-10-08 12:34:10|15306.67|15226.67|15304.98|15224.98|15306.67|15226.67|15304.9|15224.9|10
1728390860000|2024-10-08 12:34:20|15304.96|15224.96|15304.95|15224.95|15305.17|15225.17|15304.68|15224.68|9
1728390870000|2024-10-08 12:34:30|15304.96|15224.96|15304.44|15224.44|15305.14|15225.14|15304.44|15224.44|8
1728390880000|2024-10-08 12:34:40|15304.41|15224.41|15303.13|15223.13|15304.41|15224.41|15303.13|15223.13|10
1728390890000|2024-10-08 12:34:50|15303.08|15223.08|15303.87|15223.87|15303.99|15223.99|15303.08|15223.08|6
1728390900000|2024-10-08 12:35:00|15303.77|15223.77|15304.39|15224.39|15304.39|15224.39|15303.41|15223.41|8
1728390910000|2024-10-08 12:35:10|15304.38|15224.38|15305.85|15225.85|15305.85|15225.85|15304.16|15224.16|7
1728390920000|2024-10-08 12:35:20|15306.24|15226.24|15307.06|15227.06|15307.06|15227.06|15306.24|15226.24|10
1728390930000|2024-10-08 12:35:30|15307.07|15227.07|15307.05|15227.05|15307.07|15227.07|15306.95|15226.95|7
1728390940000|2024-10-08 12:35:40|15307.04|15227.04|15306.32|15226.32|15307.04|15227.04|15306.32|15226.32|8
1728390950000|2024-10-08 12:35:50|15306.47|15226.47|15306.38|15226.38|15306.48|15226.48|15306.38|15226.38|7
1728390960000|2024-10-08 12:36:00|15306.41|15226.41|15310.3|15230.3|15310.3|15230.3|15306.41|15226.41|10
1728390970000|2024-10-08 12:36:10|15310.76|15230.76|15311.54|15231.54|15311.63|15231.63|15310.76|15230.76|10
1728390980000|2024-10-08 12:36:20|15311.93|15231.93|15311.68|15231.68|15311.93|15231.93|15311.35|15231.35|9
1728390990000|2024-10-08 12:36:30|15311.91|15231.91|15309.9|15229.9|15311.91|15231.91|15309.71|15229.71|7
1728391000000|2024-10-08 12:36:40|15309.85|15229.85|15308.88|15228.88|15310.18|15230.18|15308.88|15228.88|9
1728391010000|2024-10-08 12:36:50|15308.92|15228.92|15308.83|15228.83|15309.04|15229.04|15308.79|15228.79|10
1728391020000|2024-10-08 12:37:00|15308.82|15228.82|15305.4|15225.4|15308.85|15228.85|15305.4|15225.4|10
1728391030000|2024-10-08 12:37:10|15305.38|15225.38|15305.28|15225.28|15306.34|15226.34|15305.28|15225.28|9
1728391040000|2024-10-08 12:37:20|15305.29|15225.29|15307.44|15227.44|15308|15228|15305.29|15225.29|9
1728391050000|2024-10-08 12:37:30|15307.43|15227.43|15307.23|15227.23|15307.47|15227.47|15306.51|15226.51|8
1728391060000|2024-10-08 12:37:40|15307.11|15227.11|15305.55|15225.55|15307.12|15227.12|15305.55|15225.55|10
1728391070000|2024-10-08 12:37:50|15305.54|15225.54|15300.3|15220.3|15305.54|15225.54|15300.3|15220.3|9
1728391080000|2024-10-08 12:38:00|15300.4|15220.4|15298.26|15218.26|15300.4|15220.4|15298.26|15218.26|10
1728391090000|2024-10-08 12:38:10|15297.04|15217.04|15295.68|15215.68|15297.04|15217.04|15294.96|15214.96|10
1728391100000|2024-10-08 12:38:20|15295.67|15215.67|15293.68|15213.68|15295.67|15215.67|15293.68|15213.68|10
1728391110000|2024-10-08 12:38:30|15293.66|15213.66|15289.91|15209.91|15293.66|15213.66|15289.91|15209.91|10
1728391120000|2024-10-08 12:38:40|15289.5|15209.5|15289.21|15209.21|15289.5|15209.5|15288.86|15208.86|9
1728391130000|2024-10-08 12:38:50|15289.16|15209.16|15288.28|15208.28|15289.32|15209.32|15288.19|15208.19|10
1728391140000|2024-10-08 12:39:00|15288.69|15208.69|15289.3|15209.3|15289.75|15209.75|15288.69|15208.69|10
1728391150000|2024-10-08 12:39:10|15289.44|15209.44|15289.41|15209.41|15289.48|15209.48|15289.29|15209.29|9
1728391160000|2024-10-08 12:39:20|15289.39|15209.39|15290.42|15210.42|15290.42|15210.42|15289.39|15209.39|9
1728391170000|2024-10-08 12:39:30|15290.4|15210.4|15291.54|15211.54|15291.54|15211.54|15290.39|15210.39|9
1728391180000|2024-10-08 12:39:40|15291.56|15211.56|15291.97|15211.97|15292.19|15212.19|15291.56|15211.56|10
1728391190000|2024-10-08 12:39:50|15291.93|15211.93|15290.45|15210.45|15291.93|15211.93|15290.45|15210.45|10
1728391200000|2024-10-08 12:40:00|15290.31|15210.31|15290.4|15210.4|15290.45|15210.45|15290.09|15210.09|8
1728391210000|2024-10-08 12:40:10|15290.16|15210.16|15292.73|15212.73|15292.73|15212.73|15290.04|15210.04|9
1728391220000|2024-10-08 12:40:20|15293.02|15213.02|15293.52|15213.52|15293.52|15213.52|15292.63|15212.63|9
1728391230000|2024-10-08 12:40:30|15293.72|15213.72|15294.06|15214.06|15294.06|15214.06|15293.52|15213.52|7
1728391240000|2024-10-08 12:40:40|15294.05|15214.05|15294.5|15214.5|15294.5|15214.5|15294.05|15214.05|5
1728391250000|2024-10-08 12:40:50|15294.88|15214.88|15296.41|15216.41|15296.68|15216.68|15294.88|15214.88|10
1728391260000|2024-10-08 12:41:00|15296.42|15216.42|15295.62|15215.62|15296.42|15216.42|15294.46|15214.46|10
1728391270000|2024-10-08 12:41:10|15296.13|15216.13|15296.49|15216.49|15296.61|15216.61|15296.11|15216.11|9
1728391280000|2024-10-08 12:41:20|15296.5|15216.5|15297.03|15217.03|15297.07|15217.07|15296.5|15216.5|10
1728391290000|2024-10-08 12:41:30|15297.01|15217.01|15294.06|15214.06|15297.01|15217.01|15294.06|15214.06|9
1728391300000|2024-10-08 12:41:40|15293.84|15213.84|15293.13|15213.13|15293.84|15213.84|15292.58|15212.58|9
1728391310000|2024-10-08 12:41:50|15292.73|15212.73|15291.89|15211.89|15292.73|15212.73|15291.88|15211.88|9
1728391320000|2024-10-08 12:42:00|15292.04|15212.04|15294.23|15214.23|15294.23|15214.23|15292.04|15212.04|9
1728391330000|2024-10-08 12:42:10|15294.25|15214.25|15294.88|15214.88|15294.89|15214.89|15293.98|15213.98|10
1728391340000|2024-10-08 12:42:20|15294.75|15214.75|15291.21|15211.21|15294.75|15214.75|15291.21|15211.21|10
1728391350000|2024-10-08 12:42:30|15291.15|15211.15|15292.52|15212.52|15293.25|15213.25|15291.13|15211.13|10
1728391360000|2024-10-08 12:42:40|15291.68|15211.68|15289.62|15209.62|15292.12|15212.12|15289.62|15209.62|9
1728391370000|2024-10-08 12:42:50|15289.6|15209.6|15289.67|15209.67|15289.67|15209.67|15288.72|15208.72|9
1728391380000|2024-10-08 12:43:00|15289.26|15209.26|15279.88|15199.88|15289.26|15209.26|15279.88|15199.88|10
1728391390000|2024-10-08 12:43:10|15279.54|15199.54|15274.79|15194.79|15279.54|15199.54|15274.79|15194.79|10
1728391400000|2024-10-08 12:43:20|15274.78|15194.78|15273.63|15193.63|15274.78|15194.78|15272.66|15192.66|10
1728391410000|2024-10-08 12:43:30|15273.61|15193.61|15272.05|15192.05|15274.98|15194.98|15271.91|15191.91|9
1728391420000|2024-10-08 12:43:40|15272.11|15192.11|15271.1|15191.1|15272.11|15192.11|15270.81|15190.81|9
1728391430000|2024-10-08 12:43:50|15271.09|15191.09|15269.34|15189.34|15271.39|15191.39|15269.13|15189.13|10
1728391440000|2024-10-08 12:44:00|15269.5|15189.5|15269.11|15189.11|15269.5|15189.5|15268.85|15188.85|9
1728391450000|2024-10-08 12:44:10|15269.5|15189.5|15268.22|15188.22|15269.5|15189.5|15267.34|15187.34|10
1728391460000|2024-10-08 12:44:20|15268.47|15188.47|15268.33|15188.33|15269.49|15189.49|15268.33|15188.33|9
1728391470000|2024-10-08 12:44:30|15268.84|15188.84|15271.79|15191.79|15271.79|15191.79|15267.96|15187.96|9
1728391480000|2024-10-08 12:44:40|15272.24|15192.24|15272.27|15192.27|15272.38|15192.38|15271.84|15191.84|10
1728391490000|2024-10-08 12:44:50|15271.94|15191.94|15272.8|15192.8|15273.39|15193.39|15271.94|15191.94|9
1728391500000|2024-10-08 12:45:00|15272.41|15192.41|15272.94|15192.94|15273.23|15193.23|15272.41|15192.41|10
1728391510000|2024-10-08 12:45:10|15272.37|15192.37|15273.75|15193.75|15273.75|15193.75|15272.26|15192.26|10
1728391520000|2024-10-08 12:45:20|15273.17|15193.17|15273.16|15193.16|15273.66|15193.66|15272.81|15192.81|10
1728391530000|2024-10-08 12:45:30|15273.52|15193.52|15274.6|15194.6|15275.84|15195.84|15273.52|15193.52|10
1728391540000|2024-10-08 12:45:40|15274.8|15194.8|15275.54|15195.54|15275.54|15195.54|15274.54|15194.54|7
1728391550000|2024-10-08 12:45:50|15276.43|15196.43|15277.7|15197.7|15277.7|15197.7|15276.43|15196.43|8
1728391560000|2024-10-08 12:46:00|15277.71|15197.71|15280.45|15200.45|15280.45|15200.45|15277.71|15197.71|9
1728391570000|2024-10-08 12:46:10|15280.27|15200.27|15280.88|15200.88|15281.05|15201.05|15279.58|15199.58|9
1728391580000|2024-10-08 12:46:20|15279.94|15199.94|15282.36|15202.36|15282.36|15202.36|15279.94|15199.94|9
1728391590000|2024-10-08 12:46:30|15281.68|15201.68|15283.33|15203.33|15283.33|15203.33|15281.65|15201.65|8
1728391600000|2024-10-08 12:46:40|15283.92|15203.92|15284.43|15204.43|15284.91|15204.91|15283.71|15203.71|10
1728391610000|2024-10-08 12:46:50|15284.44|15204.44|15284.85|15204.85|15285.05|15205.05|15284.29|15204.29|10
1728391620000|2024-10-08 12:47:00|15285.01|15205.01|15284.49|15204.49|15285.25|15205.25|15284.36|15204.36|10
1728391630000|2024-10-08 12:47:10|15284.23|15204.23|15284.13|15204.13|15284.24|15204.24|15283.41|15203.41|10
1728391640000|2024-10-08 12:47:20|15284.66|15204.66|15283.32|15203.32|15284.66|15204.66|15283.32|15203.32|10
1728391650000|2024-10-08 12:47:30|15283.29|15203.29|15281.26|15201.26|15283.29|15203.29|15281.26|15201.26|10
1728391660000|2024-10-08 12:47:40|15281.5|15201.5|15282.35|15202.35|15282.35|15202.35|15281.19|15201.19|9
1728391670000|2024-10-08 12:47:50|15282.79|15202.79|15283.48|15203.48|15283.87|15203.87|15282.77|15202.77|9
1728391680000|2024-10-08 12:48:00|15283.52|15203.52|15286.62|15206.62|15286.99|15206.99|15283.52|15203.52|9
1728391690000|2024-10-08 12:48:10|15287.4|15207.4|15288.79|15208.79|15289.08|15209.08|15287.38|15207.38|10
1728391700000|2024-10-08 12:48:20|15288.97|15208.97|15291.43|15211.43|15291.43|15211.43|15288.97|15208.97|9
1728391710000|2024-10-08 12:48:30|15291.45|15211.45|15291.23|15211.23|15292.49|15212.49|15290.99|15210.99|7
1728391720000|2024-10-08 12:48:40|15291.28|15211.28|15291.55|15211.55|15291.57|15211.57|15290.63|15210.63|10
1728391730000|2024-10-08 12:48:50|15291.53|15211.53|15290.6|15210.6|15291.53|15211.53|15290.6|15210.6|8
1728391740000|2024-10-08 12:49:00|15290.3|15210.3|15290.44|15210.44|15290.51|15210.51|15290.19|15210.19|9
1728391750000|2024-10-08 12:49:10|15291.17|15211.17|15291|15211|15291.18|15211.18|15291|15211|7
1728391760000|2024-10-08 12:49:20|15290.48|15210.48|15290.37|15210.37|15290.92|15210.92|15290.08|15210.08|5
1728391770000|2024-10-08 12:49:30|15290.34|15210.34|15290.34|15210.34|15290.34|15210.34|15290.34|15210.34|1
1728391780000|2024-10-08 12:49:40|15289.16|15209.16|15289.64|15209.64|15289.82|15209.82|15289.16|15209.16|8
1728391790000|2024-10-08 12:49:50|15289.58|15209.58|15289.77|15209.77|15290.37|15210.37|15289.58|15209.58|8
1728391800000|2024-10-08 12:50:00|15290.41|15210.41|15289.11|15209.11|15290.42|15210.42|15289.11|15209.11|7
1728391810000|2024-10-08 12:50:10|15289.08|15209.08|15290.22|15210.22|15290.22|15210.22|15288.64|15208.64|9
1728391820000|2024-10-08 12:50:20|15289.97|15209.97|15289.38|15209.38|15289.97|15209.97|15289.02|15209.02|10
1728391830000|2024-10-08 12:50:30|15288.88|15208.88|15289.46|15209.46|15289.46|15209.46|15288.78|15208.78|10
1728391840000|2024-10-08 12:50:40|15289.47|15209.47|15291.31|15211.31|15291.31|15211.31|15289.27|15209.27|10
1728391850000|2024-10-08 12:50:50|15291.11|15211.11|15291.52|15211.52|15291.95|15211.95|15290.87|15210.87|9
1728391860000|2024-10-08 12:51:00|15291.41|15211.41|15290.52|15210.52|15291.8|15211.8|15290.36|15210.36|10
1728391870000|2024-10-08 12:51:10|15290.15|15210.15|15289.73|15209.73|15290.15|15210.15|15289.25|15209.25|9
1728391880000|2024-10-08 12:51:20|15289.29|15209.29|15288.35|15208.35|15289.75|15209.75|15287.71|15207.71|9
1728391890000|2024-10-08 12:51:30|15289|15209|15287.88|15207.88|15289.89|15209.89|15287.88|15207.88|10
1728391900000|2024-10-08 12:51:40|15287.85|15207.85|15286.6|15206.6|15287.85|15207.85|15286.04|15206.04|8
1728391910000|2024-10-08 12:51:50|15286.06|15206.06|15285.82|15205.82|15286.29|15206.29|15285.25|15205.25|9
1728391920000|2024-10-08 12:52:00|15285.14|15205.14|15286.6|15206.6|15286.6|15206.6|15285.14|15205.14|8
1728391930000|2024-10-08 12:52:10|15286.93|15206.93|15287.32|15207.32|15287.64|15207.64|15286.78|15206.78|10
1728391940000|2024-10-08 12:52:20|15287.34|15207.34|15287.28|15207.28|15287.34|15207.34|15286.38|15206.38|10
1728391950000|2024-10-08 12:52:30|15287.26|15207.26|15287.23|15207.23|15287.5|15207.5|15287.23|15207.23|9
1728391960000|2024-10-08 12:52:40|15287.52|15207.52|15287.11|15207.11|15287.52|15207.52|15286.65|15206.65|9
1728391970000|2024-10-08 12:52:50|15287.17|15207.17|15285.33|15205.33|15287.17|15207.17|15285.04|15205.04|9
1728391980000|2024-10-08 12:53:00|15285.52|15205.52|15286.67|15206.67|15286.7|15206.7|15285.45|15205.45|10
1728391990000|2024-10-08 12:53:10|15286.66|15206.66|15286.25|15206.25|15286.87|15206.87|15286.25|15206.25|7
1728392000000|2024-10-08 12:53:20|15286.03|15206.03|15285.89|15205.89|15286.1|15206.1|15285.65|15205.65|7
1728392010000|2024-10-08 12:53:30|15285.08|15205.08|15283.83|15203.83|15285.08|15205.08|15283.62|15203.62|8
1728392020000|2024-10-08 12:53:40|15284|15204|15284.81|15204.81|15284.95|15204.95|15284|15204|10
1728392030000|2024-10-08 12:53:50|15284.56|15204.56|15285.22|15205.22|15285.22|15205.22|15284.28|15204.28|7
1728392040000|2024-10-08 12:54:00|15285.23|15205.23|15286.07|15206.07|15286.1|15206.1|15284.91|15204.91|7
1728392050000|2024-10-08 12:54:10|15286.13|15206.13|15286.81|15206.81|15286.81|15206.81|15285.6|15205.6|10
1728392060000|2024-10-08 12:54:20|15286.65|15206.65|15292.59|15212.59|15292.59|15212.59|15286.65|15206.65|10
1728392070000|2024-10-08 12:54:30|15293.06|15213.06|15293.84|15213.84|15293.84|15213.84|15293.06|15213.06|10
1728392080000|2024-10-08 12:54:40|15293.8|15213.8|15293.48|15213.48|15293.81|15213.81|15293.47|15213.47|7
1728392090000|2024-10-08 12:54:50|15293.46|15213.46|15293.26|15213.26|15293.72|15213.72|15293.26|15213.26|9
1728392100000|2024-10-08 12:55:00|15293.61|15213.61|15292.05|15212.05|15293.61|15213.61|15292.05|15212.05|8
1728392110000|2024-10-08 12:55:10|15291.98|15211.98|15291.1|15211.1|15291.98|15211.98|15290.98|15210.98|8
1728392120000|2024-10-08 12:55:20|15291.11|15211.11|15290.59|15210.59|15291.11|15211.11|15290.42|15210.42|4
1728392130000|2024-10-08 12:55:30|15290.57|15210.57|15289.46|15209.46|15290.57|15210.57|15289.46|15209.46|7
1728392140000|2024-10-08 12:55:40|15289.44|15209.44|15288.99|15208.99|15289.44|15209.44|15288.96|15208.96|6
1728392150000|2024-10-08 12:55:50|15288.95|15208.95|15288.16|15208.16|15288.95|15208.95|15288.16|15208.16|8
1728392160000|2024-10-08 12:56:00|15288.81|15208.81|15287.77|15207.77|15288.81|15208.81|15287.77|15207.77|10
1728392170000|2024-10-08 12:56:10|15287.76|15207.76|15287.99|15207.99|15288.26|15208.26|15287.76|15207.76|9
1728392180000|2024-10-08 12:56:20|15287.79|15207.79|15287.34|15207.34|15287.79|15207.79|15287.34|15207.34|10
1728392190000|2024-10-08 12:56:30|15287.32|15207.32|15288.04|15208.04|15288.04|15208.04|15287.3|15207.3|9
1728392200000|2024-10-08 12:56:40|15287.81|15207.81|15285.35|15205.35|15287.81|15207.81|15285.35|15205.35|10
1728392210000|2024-10-08 12:56:50|15285.34|15205.34|15282.71|15202.71|15285.34|15205.34|15282.71|15202.71|10
1728392220000|2024-10-08 12:57:00|15282.69|15202.69|15279.94|15199.94|15282.69|15202.69|15279.94|15199.94|8
1728392230000|2024-10-08 12:57:10|15279.66|15199.66|15278.52|15198.52|15279.66|15199.66|15278.52|15198.52|10
1728392240000|2024-10-08 12:57:20|15278.49|15198.49|15278.02|15198.02|15278.49|15198.49|15277.34|15197.34|10
1728392250000|2024-10-08 12:57:30|15277.66|15197.66|15276.52|15196.52|15277.78|15197.78|15276.52|15196.52|7
1728392260000|2024-10-08 12:57:40|15276.15|15196.15|15274.32|15194.32|15276.15|15196.15|15274.18|15194.18|10
1728392270000|2024-10-08 12:57:50|15274.27|15194.27|15273.39|15193.39|15274.27|15194.27|15273.37|15193.37|10
1728392280000|2024-10-08 12:58:00|15273.34|15193.34|15273.26|15193.26|15273.46|15193.46|15273.26|15193.26|9
1728392290000|2024-10-08 12:58:10|15273.3|15193.3|15273.72|15193.72|15273.72|15193.72|15273.3|15193.3|10
1728392300000|2024-10-08 12:58:20|15273.79|15193.79|15273.71|15193.71|15273.79|15193.79|15273.71|15193.71|7
1728392310000|2024-10-08 12:58:30|15274.32|15194.32|15275.11|15195.11|15275.86|15195.86|15274.31|15194.31|9
1728392320000|2024-10-08 12:58:40|15275.61|15195.61|15275.27|15195.27|15275.61|15195.61|15275.27|15195.27|8
1728392330000|2024-10-08 12:58:50|15275.26|15195.26|15275.6|15195.6|15275.6|15195.6|15274.97|15194.97|7
1728392340000|2024-10-08 12:59:00|15275.14|15195.14|15273.8|15193.8|15275.14|15195.14|15273.8|15193.8|9
1728392350000|2024-10-08 12:59:10|15273.74|15193.74|15270.88|15190.88|15273.74|15193.74|15270.88|15190.88|10
1728392360000|2024-10-08 12:59:20|15273.33|15193.33|15272.36|15192.36|15273.33|15193.33|15272.36|15192.36|6
1728392370000|2024-10-08 12:59:30|15272.35|15192.35|15268.43|15188.43|15272.35|15192.35|15268.43|15188.43|10
1728392380000|2024-10-08 12:59:40|15268.38|15188.38|15266.17|15186.17|15269.29|15189.29|15266.17|15186.17|8
1728392390000|2024-10-08 12:59:50|15266.06|15186.06|15266.51|15186.51|15266.51|15186.51|15265.93|15185.93|8
1728392400000|2024-10-08 13:00:00|15266.54|15186.54|15266.21|15186.21|15266.55|15186.55|15266.21|15186.21|8
1728392410000|2024-10-08 13:00:10|15266.24|15186.24|15266.24|15186.24|15266.5|15186.5|15266.22|15186.22|8
1728392420000|2024-10-08 13:00:20|15265.99|15185.99|15266.44|15186.44|15266.5|15186.5|15265.99|15185.99|9
1728392430000|2024-10-08 13:00:30|15266.4|15186.4|15268.4|15188.4|15268.66|15188.66|15266.4|15186.4|10
1728392440000|2024-10-08 13:00:40|15268.59|15188.59|15267.93|15187.93|15268.59|15188.59|15267.92|15187.92|9
1728392450000|2024-10-08 13:00:50|15267.71|15187.71|15266.68|15186.68|15267.99|15187.99|15266.68|15186.68|8
1728392460000|2024-10-08 13:01:00|15266.94|15186.94|15266.05|15186.05|15266.94|15186.94|15266.05|15186.05|6
1728392470000|2024-10-08 13:01:10|15265.96|15185.96|15264.79|15184.79|15265.96|15185.96|15264.79|15184.79|10
1728392480000|2024-10-08 13:01:20|15264.72|15184.72|15263.82|15183.82|15264.87|15184.87|15263.55|15183.55|10
1728392490000|2024-10-08 13:01:30|15263.7|15183.7|15265.43|15185.43|15266.2|15186.2|15263.7|15183.7|9
1728392500000|2024-10-08 13:01:40|15265.03|15185.03|15267.61|15187.61|15267.61|15187.61|15265.03|15185.03|8
1728392510000|2024-10-08 13:01:50|15267.62|15187.62|15269.44|15189.44|15270.2|15190.2|15267.22|15187.22|9
1728392520000|2024-10-08 13:02:00|15269.46|15189.46|15271.65|15191.65|15271.86|15191.86|15269.46|15189.46|7
1728392530000|2024-10-08 13:02:10|15271.64|15191.64|15275.32|15195.32|15275.67|15195.67|15271.41|15191.41|9
1728392540000|2024-10-08 13:02:20|15275.33|15195.33|15277.15|15197.15|15277.15|15197.15|15275.33|15195.33|9
1728392550000|2024-10-08 13:02:30|15277.17|15197.17|15275.43|15195.43|15277.57|15197.57|15275.28|15195.28|10
1728392560000|2024-10-08 13:02:40|15275.42|15195.42|15275.02|15195.02|15275.51|15195.51|15275.01|15195.01|10
1728392570000|2024-10-08 13:02:50|15274.24|15194.24|15275.47|15195.47|15275.56|15195.56|15273.92|15193.92|8
1728392580000|2024-10-08 13:03:00|15275.14|15195.14|15275.13|15195.13|15275.63|15195.63|15275.13|15195.13|8
1728392590000|2024-10-08 13:03:10|15275.32|15195.32|15274.11|15194.11|15275.32|15195.32|15273.88|15193.88|9
1728392600000|2024-10-08 13:03:20|15273.76|15193.76|15272.39|15192.39|15273.77|15193.77|15272.39|15192.39|10
1728392610000|2024-10-08 13:03:30|15272.35|15192.35|15271.57|15191.57|15272.35|15192.35|15271.57|15191.57|5
1728392620000|2024-10-08 13:03:40|15271.65|15191.65|15276.9|15196.9|15276.9|15196.9|15271.65|15191.65|10
1728392630000|2024-10-08 13:03:50|15276.92|15196.92|15277.83|15197.83|15277.83|15197.83|15276.62|15196.62|10
1728392640000|2024-10-08 13:04:00|15277.84|15197.84|15277.93|15197.93|15278.3|15198.3|15277.84|15197.84|8
1728392650000|2024-10-08 13:04:10|15278.31|15198.31|15276.7|15196.7|15278.31|15198.31|15276.7|15196.7|8
1728392660000|2024-10-08 13:04:20|15276.69|15196.69|15274.47|15194.47|15276.69|15196.69|15274.45|15194.45|8
1728392670000|2024-10-08 13:04:30|15274.46|15194.46|15275.89|15195.89|15275.89|15195.89|15274.15|15194.15|6
1728392680000|2024-10-08 13:04:40|15276.01|15196.01|15276.88|15196.88|15276.93|15196.93|15276.01|15196.01|9
1728392690000|2024-10-08 13:04:50|15276.89|15196.89|15276.37|15196.37|15276.99|15196.99|15276.36|15196.36|9
1728392700000|2024-10-08 13:05:00|15276.38|15196.38|15280.17|15200.17|15280.17|15200.17|15276.38|15196.38|7
1728392710000|2024-10-08 13:05:10|15279.92|15199.92|15279.68|15199.68|15281.09|15201.09|15279.68|15199.68|6
1728392720000|2024-10-08 13:05:20|15279.78|15199.78|15279.79|15199.79|15279.79|15199.79|15279.3|15199.3|7
1728392730000|2024-10-08 13:05:30|15279.73|15199.73|15280.89|15200.89|15281.23|15201.23|15279.49|15199.49|7
1728392740000|2024-10-08 13:05:40|15281.63|15201.63|15280.04|15200.04|15281.64|15201.64|15280.04|15200.04|6
1728392750000|2024-10-08 13:05:50|15280.09|15200.09|15278.83|15198.83|15280.09|15200.09|15278.83|15198.83|10
1728392760000|2024-10-08 13:06:00|15278.64|15198.64|15280.65|15200.65|15280.65|15200.65|15278.61|15198.61|9
1728392770000|2024-10-08 13:06:10|15282.26|15202.26|15282.63|15202.63|15282.91|15202.91|15282.07|15202.07|9
1728392780000|2024-10-08 13:06:20|15282.66|15202.66|15282.96|15202.96|15283.5|15203.5|15282.6|15202.6|9
1728392790000|2024-10-08 13:06:30|15281.49|15201.49|15280.87|15200.87|15281.49|15201.49|15280.87|15200.87|8
1728392800000|2024-10-08 13:06:40|15281.13|15201.13|15281.33|15201.33|15281.89|15201.89|15281.13|15201.13|6
1728392810000|2024-10-08 13:06:50|15281.56|15201.56|15281.15|15201.15|15281.61|15201.61|15281.15|15201.15|7
1728392820000|2024-10-08 13:07:00|15280.65|15200.65|15275.25|15195.25|15280.65|15200.65|15275.25|15195.25|6
1728392830000|2024-10-08 13:07:10|15274.64|15194.64|15270.16|15190.16|15274.83|15194.83|15270.16|15190.16|10
1728392840000|2024-10-08 13:07:20|15269.72|15189.72|15265.48|15185.48|15269.72|15189.72|15265.48|15185.48|10
1728392850000|2024-10-08 13:07:30|15265.36|15185.36|15265.47|15185.47|15266.13|15186.13|15265.36|15185.36|9
1728392860000|2024-10-08 13:07:40|15265.48|15185.48|15266.11|15186.11|15266.31|15186.31|15265.03|15185.03|9
1728392870000|2024-10-08 13:07:50|15266.1|15186.1|15265.02|15185.02|15266.1|15186.1|15264.95|15184.95|9
1728392880000|2024-10-08 13:08:00|15264.97|15184.97|15265.26|15185.26|15265.5|15185.5|15264.2|15184.2|10
1728392890000|2024-10-08 13:08:10|15264.58|15184.58|15263.53|15183.53|15265.21|15185.21|15263.53|15183.53|10
1728392900000|2024-10-08 13:08:20|15262.91|15182.91|15265.07|15185.07|15265.12|15185.12|15262.91|15182.91|9
1728392910000|2024-10-08 13:08:30|15265.56|15185.56|15266.24|15186.24|15266.34|15186.34|15265.51|15185.51|10
1728392920000|2024-10-08 13:08:40|15266.23|15186.23|15264.09|15184.09|15266.23|15186.23|15263.52|15183.52|8
1728392930000|2024-10-08 13:08:50|15264.28|15184.28|15265.4|15185.4|15265.41|15185.41|15264.28|15184.28|10
1728392940000|2024-10-08 13:09:00|15266.65|15186.65|15267.57|15187.57|15268.23|15188.23|15265.92|15185.92|9
1728392950000|2024-10-08 13:09:10|15267.71|15187.71|15265.58|15185.58|15267.75|15187.75|15264.5|15184.5|9
1728392960000|2024-10-08 13:09:20|15265.38|15185.38|15264.32|15184.32|15265.47|15185.47|15263.84|15183.84|10
1728392970000|2024-10-08 13:09:30|15263.48|15183.48|15262.61|15182.61|15263.48|15183.48|15262.58|15182.58|10
1728392980000|2024-10-08 13:09:40|15262.91|15182.91|15263.26|15183.26|15263.38|15183.38|15262.53|15182.53|5
1728392990000|2024-10-08 13:09:50|15263.61|15183.61|15264.84|15184.84|15264.87|15184.87|15263.58|15183.58|8
1728393000000|2024-10-08 13:10:00|15264.05|15184.05|15263.38|15183.38|15264.33|15184.33|15263.38|15183.38|10
1728393010000|2024-10-08 13:10:10|15263.68|15183.68|15262.17|15182.17|15263.68|15183.68|15261.19|15181.19|9
1728393020000|2024-10-08 13:10:20|15261.8|15181.8|15263.83|15183.83|15263.83|15183.83|15261.8|15181.8|8
1728393030000|2024-10-08 13:10:30|15262.57|15182.57|15262.24|15182.24|15262.57|15182.57|15261.85|15181.85|10
1728393040000|2024-10-08 13:10:40|15262.28|15182.28|15259.86|15179.86|15262.31|15182.31|15259.86|15179.86|9
1728393050000|2024-10-08 13:10:50|15259.85|15179.85|15256.24|15176.24|15259.86|15179.86|15256.24|15176.24|9
1728393060000|2024-10-08 13:11:00|15256.21|15176.21|15255.28|15175.28|15256.43|15176.43|15255.28|15175.28|9
1728393070000|2024-10-08 13:11:10|15255.22|15175.22|15254.68|15174.68|15255.22|15175.22|15254.68|15174.68|7
1728393080000|2024-10-08 13:11:20|15254.62|15174.62|15254.64|15174.64|15254.68|15174.68|15254.54|15174.54|9
1728393090000|2024-10-08 13:11:30|15254.49|15174.49|15253.69|15173.69|15254.55|15174.55|15253.69|15173.69|9
1728393100000|2024-10-08 13:11:40|15253.49|15173.49|15253.1|15173.1|15253.49|15173.49|15253.1|15173.1|7
1728393110000|2024-10-08 13:11:50|15252.89|15172.89|15253.08|15173.08|15253.08|15173.08|15252.62|15172.62|9
1728393120000|2024-10-08 13:12:00|15252.97|15172.97|15251.84|15171.84|15253.15|15173.15|15251.84|15171.84|10
1728393130000|2024-10-08 13:12:10|15251.78|15171.78|15252|15172|15252.52|15172.52|15250.82|15170.82|9
1728393140000|2024-10-08 13:12:20|15251.99|15171.99|15252.35|15172.35|15252.36|15172.36|15251.97|15171.97|10
1728393150000|2024-10-08 13:12:30|15252.23|15172.23|15249.22|15169.22|15252.23|15172.23|15249.22|15169.22|10
1728393160000|2024-10-08 13:12:40|15249|15169|15247.12|15167.12|15249|15169|15246.96|15166.96|8
1728393170000|2024-10-08 13:12:50|15247.39|15167.39|15247.72|15167.72|15247.78|15167.78|15247.39|15167.39|7
1728393180000|2024-10-08 13:13:00|15247.12|15167.12|15248.01|15168.01|15248.47|15168.47|15247.12|15167.12|8
1728393190000|2024-10-08 13:13:10|15248.29|15168.29|15247.22|15167.22|15248.75|15168.75|15247.22|15167.22|10
1728393200000|2024-10-08 13:13:20|15246.8|15166.8|15245.07|15165.07|15246.8|15166.8|15244.41|15164.41|10
1728393210000|2024-10-08 13:13:30|15245.01|15165.01|15244.48|15164.48|15245.01|15165.01|15244.46|15164.46|9
1728393220000|2024-10-08 13:13:40|15244.2|15164.2|15242.96|15162.96|15244.29|15164.29|15242.91|15162.91|7
1728393230000|2024-10-08 13:13:50|15243.06|15163.06|15240.52|15160.52|15243.07|15163.07|15240.52|15160.52|10
1728393240000|2024-10-08 13:14:00|15241.6|15161.6|15240.54|15160.54|15242.81|15162.81|15239.74|15159.74|9
1728393250000|2024-10-08 13:14:10|15239.96|15159.96|15239.61|15159.61|15240.22|15160.22|15239.35|15159.35|10
1728393260000|2024-10-08 13:14:20|15239.62|15159.62|15239.43|15159.43|15239.62|15159.62|15239.36|15159.36|8
1728393270000|2024-10-08 13:14:30|15239.44|15159.44|15241|15161|15241|15161|15239.12|15159.12|9
1728393280000|2024-10-08 13:14:40|15241.12|15161.12|15243.5|15163.5|15243.5|15163.5|15241.12|15161.12|10
1728393290000|2024-10-08 13:14:50|15244.03|15164.03|15243.96|15163.96|15244.04|15164.04|15243.75|15163.75|9
1728393300000|2024-10-08 13:15:00|15243.98|15163.98|15242.45|15162.45|15244.15|15164.15|15242.44|15162.44|10
1728393310000|2024-10-08 13:15:10|15242.42|15162.42|15240.26|15160.26|15242.42|15162.42|15240.26|15160.26|8
1728393320000|2024-10-08 13:15:20|15240.16|15160.16|15238.28|15158.28|15240.16|15160.16|15237.58|15157.58|9
1728393330000|2024-10-08 13:15:30|15238.3|15158.3|15243.78|15163.78|15243.78|15163.78|15238.3|15158.3|9
1728393340000|2024-10-08 13:15:40|15245.74|15165.74|15248.98|15168.98|15248.98|15168.98|15245.64|15165.64|9
1728393350000|2024-10-08 13:15:50|15248.79|15168.79|15249.53|15169.53|15249.56|15169.56|15248.65|15168.65|10
1728393360000|2024-10-08 13:16:00|15250.83|15170.83|15251.91|15171.91|15252.1|15172.1|15249.68|15169.68|10
1728393370000|2024-10-08 13:16:10|15251.57|15171.57|15253.42|15173.42|15253.42|15173.42|15251|15171|10
1728393380000|2024-10-08 13:16:20|15253|15173|15254.68|15174.68|15254.77|15174.77|15253|15173|9
1728393390000|2024-10-08 13:16:30|15254.69|15174.69|15253.48|15173.48|15254.8|15174.8|15253.48|15173.48|9
1728393400000|2024-10-08 13:16:40|15253.15|15173.15|15254.12|15174.12|15254.67|15174.67|15253.13|15173.13|9
1728393410000|2024-10-08 13:16:50|15254.16|15174.16|15256.12|15176.12|15256.12|15176.12|15254.16|15174.16|10
1728393420000|2024-10-08 13:17:00|15255.91|15175.91|15256.3|15176.3|15256.31|15176.31|15255.04|15175.04|9
1728393430000|2024-10-08 13:17:10|15256.92|15176.92|15257.27|15177.27|15257.63|15177.63|15256.92|15176.92|8
1728393440000|2024-10-08 13:17:20|15257.32|15177.32|15256.02|15176.02|15257.32|15177.32|15256.02|15176.02|9
1728393450000|2024-10-08 13:17:30|15256|15176|15250.34|15170.34|15256|15176|15250.3|15170.3|10
1728393460000|2024-10-08 13:17:40|15250.24|15170.24|15249.3|15169.3|15250.24|15170.24|15248.64|15168.64|9
1728393470000|2024-10-08 13:17:50|15248.69|15168.69|15244.31|15164.31|15248.69|15168.69|15244.31|15164.31|9
1728393480000|2024-10-08 13:18:00|15244.2|15164.2|15241.44|15161.44|15244.2|15164.2|15241.14|15161.14|10
1728393490000|2024-10-08 13:18:10|15241.96|15161.96|15234.79|15154.79|15241.96|15161.96|15234.79|15154.79|10
1728393500000|2024-10-08 13:18:20|15233.39|15153.39|15232.91|15152.91|15234.15|15154.15|15232.91|15152.91|10
1728393510000|2024-10-08 13:18:30|15232.47|15152.47|15230.67|15150.67|15232.47|15152.47|15230.57|15150.57|10
1728393520000|2024-10-08 13:18:40|15230.89|15150.89|15230.55|15150.55|15232.29|15152.29|15230.55|15150.55|10
1728393530000|2024-10-08 13:18:50|15230.72|15150.72|15229.19|15149.19|15230.72|15150.72|15229.16|15149.16|8
1728393540000|2024-10-08 13:19:00|15229.36|15149.36|15230.34|15150.34|15230.51|15150.51|15228.93|15148.93|10
1728393550000|2024-10-08 13:19:10|15230.31|15150.31|15229.88|15149.88|15230.31|15150.31|15229.86|15149.86|7
1728393560000|2024-10-08 13:19:20|15229.83|15149.83|15230.25|15150.25|15230.26|15150.26|15228.71|15148.71|10
1728393570000|2024-10-08 13:19:30|15230.09|15150.09|15230.59|15150.59|15230.75|15150.75|15229.8|15149.8|10
1728393580000|2024-10-08 13:19:40|15230.58|15150.58|15231.79|15151.79|15232.65|15152.65|15230.58|15150.58|8
1728393590000|2024-10-08 13:19:50|15230.94|15150.94|15231.29|15151.29|15231.29|15151.29|15230.84|15150.84|10
1728393600000|2024-10-08 13:20:00|15231.33|15151.33|15234.04|15154.04|15234.04|15154.04|15231.29|15151.29|9
1728393610000|2024-10-08 13:20:10|15234.15|15154.15|15243.69|15163.69|15243.78|15163.78|15234.15|15154.15|9
1728393620000|2024-10-08 13:20:20|15243.21|15163.21|15243.63|15163.63|15244.11|15164.11|15243.21|15163.21|8
1728393630000|2024-10-08 13:20:30|15243.64|15163.64|15243.79|15163.79|15244.03|15164.03|15243.19|15163.19|9
1728393640000|2024-10-08 13:20:40|15243.81|15163.81|15248.79|15168.79|15248.79|15168.79|15243.81|15163.81|9
1728393650000|2024-10-08 13:20:50|15248.74|15168.74|15251.53|15171.53|15251.53|15171.53|15248.74|15168.74|9
1728393660000|2024-10-08 13:21:00|15251.54|15171.54|15254.32|15174.32|15254.69|15174.69|15251.54|15171.54|10
1728393670000|2024-10-08 13:21:10|15255.01|15175.01|15256.3|15176.3|15256.3|15176.3|15255.01|15175.01|10
1728393680000|2024-10-08 13:21:20|15255.94|15175.94|15255.77|15175.77|15256.2|15176.2|15254.8|15174.8|9
1728393690000|2024-10-08 13:21:30|15255.91|15175.91|15257.47|15177.47|15257.47|15177.47|15255.91|15175.91|9
1728393700000|2024-10-08 13:21:40|15257.92|15177.92|15257.6|15177.6|15258.21|15178.21|15257.39|15177.39|10
1728393710000|2024-10-08 13:21:50|15257.79|15177.79|15257.41|15177.41|15258.35|15178.35|15257.38|15177.38|9
1728393720000|2024-10-08 13:22:00|15255.5|15175.5|15252.42|15172.42|15255.5|15175.5|15252.26|15172.26|10
1728393730000|2024-10-08 13:22:10|15250.96|15170.96|15250.44|15170.44|15251.02|15171.02|15250.4|15170.4|9
1728393740000|2024-10-08 13:22:20|15250.47|15170.47|15251.34|15171.34|15251.34|15171.34|15250.06|15170.06|10
1728393750000|2024-10-08 13:22:30|15250.66|15170.66|15252.9|15172.9|15252.9|15172.9|15250.53|15170.53|10
1728393760000|2024-10-08 13:22:40|15253.59|15173.59|15257.01|15177.01|15257.14|15177.14|15253.59|15173.59|10
1728393770000|2024-10-08 13:22:50|15256.97|15176.97|15259.1|15179.1|15259.1|15179.1|15256.88|15176.88|8
1728393780000|2024-10-08 13:23:00|15258.69|15178.69|15259.05|15179.05|15259.05|15179.05|15258.61|15178.61|8
1728393790000|2024-10-08 13:23:10|15259.06|15179.06|15260|15180|15260.03|15180.03|15259.06|15179.06|9
1728393800000|2024-10-08 13:23:20|15259.67|15179.67|15260.1|15180.1|15260.13|15180.13|15259.67|15179.67|10
1728393810000|2024-10-08 13:23:30|15259.89|15179.89|15260.56|15180.56|15260.71|15180.71|15259.86|15179.86|9
1728393820000|2024-10-08 13:23:40|15260.54|15180.54|15261.42|15181.42|15261.42|15181.42|15260.54|15180.54|8
1728393830000|2024-10-08 13:23:50|15262.18|15182.18|15266.36|15186.36|15266.36|15186.36|15262.18|15182.18|10
1728393840000|2024-10-08 13:24:00|15266.13|15186.13|15271.15|15191.15|15271.15|15191.15|15266.12|15186.12|10
1728393850000|2024-10-08 13:24:10|15271.18|15191.18|15279.54|15199.54|15279.54|15199.54|15271.16|15191.16|10
1728393860000|2024-10-08 13:24:20|15279.59|15199.59|15284.67|15204.67|15284.67|15204.67|15279.59|15199.59|10
1728393870000|2024-10-08 13:24:30|15284.71|15204.71|15283.98|15203.98|15285.38|15205.38|15283.96|15203.96|9
1728393880000|2024-10-08 13:24:40|15283.59|15203.59|15286.68|15206.68|15286.68|15206.68|15283.51|15203.51|10
1728393890000|2024-10-08 13:24:50|15287.55|15207.55|15286.95|15206.95|15287.81|15207.81|15286.94|15206.94|10
1728393900000|2024-10-08 13:25:00|15286.45|15206.45|15291.76|15211.76|15291.76|15211.76|15286.01|15206.01|10
1728393910000|2024-10-08 13:25:10|15291.1|15211.1|15296.38|15216.38|15296.38|15216.38|15291.1|15211.1|10
1728393920000|2024-10-08 13:25:20|15296.63|15216.63|15298.29|15218.29|15298.64|15218.64|15296.63|15216.63|9
1728393930000|2024-10-08 13:25:30|15298.64|15218.64|15306.27|15226.27|15306.27|15226.27|15298.53|15218.53|10
1728393940000|2024-10-08 13:25:40|15307.02|15227.02|15307.51|15227.51|15308.16|15228.16|15306.97|15226.97|8
1728393950000|2024-10-08 13:25:50|15306.64|15226.64|15305.85|15225.85|15307.12|15227.12|15305.85|15225.85|10
1728393960000|2024-10-08 13:26:00|15305.82|15225.82|15303.85|15223.85|15305.83|15225.83|15303.36|15223.36|10
1728393970000|2024-10-08 13:26:10|15304.76|15224.76|15303.27|15223.27|15305.51|15225.51|15303.27|15223.27|10
1728393980000|2024-10-08 13:26:20|15302.6|15222.6|15298.55|15218.55|15302.6|15222.6|15298.39|15218.39|10
1728393990000|2024-10-08 13:26:30|15297.95|15217.95|15298.32|15218.32|15298.77|15218.77|15297.73|15217.73|10
1728394000000|2024-10-08 13:26:40|15297.69|15217.69|15297.8|15217.8|15297.87|15217.87|15297.69|15217.69|8
1728394010000|2024-10-08 13:26:50|15297.76|15217.76|15295.28|15215.28|15297.76|15217.76|15295.18|15215.18|9
1728394020000|2024-10-08 13:27:00|15295.22|15215.22|15294.43|15214.43|15295.63|15215.63|15294.43|15214.43|7
1728394030000|2024-10-08 13:27:10|15294.41|15214.41|15293.99|15213.99|15294.73|15214.73|15293.9|15213.9|8
1728394040000|2024-10-08 13:27:20|15294.35|15214.35|15290|15210|15294.41|15214.41|15289.53|15209.53|10
1728394050000|2024-10-08 13:27:30|15289.78|15209.78|15289.78|15209.78|15289.92|15209.92|15289.66|15209.66|9
1728394060000|2024-10-08 13:27:40|15289.7|15209.7|15290.65|15210.65|15291.39|15211.39|15289.55|15209.55|9
1728394070000|2024-10-08 13:27:50|15290.49|15210.49|15285.52|15205.52|15290.64|15210.64|15285.52|15205.52|10
1728394080000|2024-10-08 13:28:00|15285.5|15205.5|15284.25|15204.25|15285.5|15205.5|15283.52|15203.52|10
1728394090000|2024-10-08 13:28:10|15284.83|15204.83|15284.9|15204.9|15285.67|15205.67|15284.39|15204.39|9
1728394100000|2024-10-08 13:28:20|15284.81|15204.81|15286.3|15206.3|15286.3|15206.3|15284.74|15204.74|10
1728394110000|2024-10-08 13:28:30|15285.79|15205.79|15287.63|15207.63|15287.63|15207.63|15285.77|15205.77|10
1728394120000|2024-10-08 13:28:40|15287.25|15207.25|15285.92|15205.92|15287.27|15207.27|15285.37|15205.37|9
1728394130000|2024-10-08 13:28:50|15286.08|15206.08|15285.97|15205.97|15286.53|15206.53|15285.7|15205.7|9
1728394140000|2024-10-08 13:29:00|15285.96|15205.96|15285.17|15205.17|15286.13|15206.13|15285.17|15205.17|9
1728394150000|2024-10-08 13:29:10|15286.12|15206.12|15284.6|15204.6|15286.37|15206.37|15284.6|15204.6|10
1728394160000|2024-10-08 13:29:20|15284.54|15204.54|15287.2|15207.2|15287.2|15207.2|15284.03|15204.03|10
1728394170000|2024-10-08 13:29:30|15287.08|15207.08|15286.45|15206.45|15287.75|15207.75|15285.59|15205.59|9
1728394180000|2024-10-08 13:29:40|15286.46|15206.46|15287.04|15207.04|15287.11|15207.11|15286.05|15206.05|9
1728394190000|2024-10-08 13:29:50|15287.08|15207.08|15290.15|15210.15|15290.15|15210.15|15287.08|15207.08|9
1728394200000|2024-10-08 13:30:00|15290.19|15210.19|15289.18|15209.18|15291.11|15211.11|15288.99|15208.99|10
1728394210000|2024-10-08 13:30:10|15289.21|15209.21|15283.66|15203.66|15289.53|15209.53|15283.2|15203.2|10
1728394220000|2024-10-08 13:30:20|15283.91|15203.91|15285.18|15205.18|15285.18|15205.18|15283.15|15203.15|9
1728394230000|2024-10-08 13:30:30|15285.21|15205.21|15283.22|15203.22|15285.21|15205.21|15282.07|15202.07|10
1728394240000|2024-10-08 13:30:40|15283.57|15203.57|15283.59|15203.59|15285.3|15205.3|15283.57|15203.57|10
1728394250000|2024-10-08 13:30:50|15282.9|15202.9|15284.85|15204.85|15285.02|15205.02|15282.66|15202.66|9
1728394260000|2024-10-08 13:31:00|15284.55|15204.55|15290.35|15210.35|15291.37|15211.37|15284.55|15204.55|10
1728394270000|2024-10-08 13:31:10|15289.58|15209.58|15289.2|15209.2|15291.86|15211.86|15289.2|15209.2|9
1728394280000|2024-10-08 13:31:20|15289.47|15209.47|15292.04|15212.04|15292.04|15212.04|15289.47|15209.47|10
1728394290000|2024-10-08 13:31:30|15292.1|15212.1|15295.57|15215.57|15295.57|15215.57|15292|15212|10
1728394300000|2024-10-08 13:31:40|15298.8|15218.8|15298.88|15218.88|15299.47|15219.47|15298.78|15218.78|10
1728394310000|2024-10-08 13:31:50|15298.66|15218.66|15296.67|15216.67|15299.41|15219.41|15296.67|15216.67|10
1728394320000|2024-10-08 13:32:00|15297.19|15217.19|15301.51|15221.51|15301.51|15221.51|15296.46|15216.46|9
1728394330000|2024-10-08 13:32:10|15301.55|15221.55|15303.72|15223.72|15303.72|15223.72|15301.55|15221.55|10
1728394340000|2024-10-08 13:32:20|15304.69|15224.69|15306.65|15226.65|15307.56|15227.56|15304.67|15224.67|10
1728394350000|2024-10-08 13:32:30|15306.74|15226.74|15313.35|15233.35|15313.5|15233.5|15306.68|15226.68|10
1728394360000|2024-10-08 13:32:40|15313.87|15233.87|15311.63|15231.63|15313.95|15233.95|15311.63|15231.63|9
1728394370000|2024-10-08 13:32:50|15312.26|15232.26|15312.95|15232.95|15314.31|15234.31|15312.26|15232.26|10
1728394380000|2024-10-08 13:33:00|15313.39|15233.39|15312.39|15232.39|15314.49|15234.49|15312.39|15232.39|10
1728394390000|2024-10-08 13:33:10|15311.66|15231.66|15313.65|15233.65|15314.09|15234.09|15311.66|15231.66|10
1728394400000|2024-10-08 13:33:20|15313.97|15233.97|15317.48|15237.48|15317.48|15237.48|15313.9|15233.9|9
1728394410000|2024-10-08 13:33:30|15322.74|15242.74|15321.69|15241.69|15322.74|15242.74|15320.15|15240.15|9
1728394420000|2024-10-08 13:33:40|15321.95|15241.95|15322.3|15242.3|15323.23|15243.23|15321.07|15241.07|10
1728394430000|2024-10-08 13:33:50|15322.49|15242.49|15321.95|15241.95|15322.49|15242.49|15321.59|15241.59|8
1728394440000|2024-10-08 13:34:00|15321.32|15241.32|15323.57|15243.57|15325.36|15245.36|15321.06|15241.06|10
1728394450000|2024-10-08 13:34:10|15324.45|15244.45|15325.86|15245.86|15326.67|15246.67|15322.9|15242.9|10
1728394460000|2024-10-08 13:34:20|15326.12|15246.12|15328.79|15248.79|15328.79|15248.79|15325.72|15245.72|10
1728394470000|2024-10-08 13:34:30|15328.26|15248.26|15328.17|15248.17|15329.12|15249.12|15327.82|15247.82|10
1728394480000|2024-10-08 13:34:40|15327.92|15247.92|15328.46|15248.46|15329.05|15249.05|15327.67|15247.67|9
1728394490000|2024-10-08 13:34:50|15328.63|15248.63|15328.34|15248.34|15329.06|15249.06|15327.48|15247.48|9
1728394500000|2024-10-08 13:35:00|15327.65|15247.65|15327.82|15247.82|15328.73|15248.73|15327.01|15247.01|10
1728394510000|2024-10-08 13:35:10|15327.32|15247.32|15326.7|15246.7|15327.32|15247.32|15326.67|15246.67|9
1728394520000|2024-10-08 13:35:20|15326.52|15246.52|15325.45|15245.45|15326.52|15246.52|15324.35|15244.35|10
1728394530000|2024-10-08 13:35:30|15324.33|15244.33|15326.46|15246.46|15327.22|15247.22|15324.33|15244.33|9
1728394540000|2024-10-08 13:35:40|15327.57|15247.57|15328.37|15248.37|15328.37|15248.37|15326.23|15246.23|10
1728394550000|2024-10-08 13:35:50|15328.89|15248.89|15342.04|15262.04|15342.04|15262.04|15328.89|15248.89|10
1728394560000|2024-10-08 13:36:00|15343.47|15263.47|15345.93|15265.93|15346.07|15266.07|15342.46|15262.46|10
1728394570000|2024-10-08 13:36:10|15345.81|15265.81|15347.08|15267.08|15348.02|15268.02|15345.81|15265.81|10
1728394580000|2024-10-08 13:36:20|15346.77|15266.77|15346.02|15266.02|15347.12|15267.12|15345.91|15265.91|8
1728394590000|2024-10-08 13:36:30|15346.13|15266.13|15346.27|15266.27|15347.58|15267.58|15345.52|15265.52|10
1728394600000|2024-10-08 13:36:40|15346.32|15266.32|15346.3|15266.3|15347.88|15267.88|15346.03|15266.03|10
1728394610000|2024-10-08 13:36:50|15346.28|15266.28|15347.25|15267.25|15348.21|15268.21|15346.28|15266.28|10
1728394620000|2024-10-08 13:37:00|15347.17|15267.17|15352.51|15272.51|15352.51|15272.51|15347.17|15267.17|10
1728394630000|2024-10-08 13:37:10|15353.14|15273.14|15360.44|15280.44|15360.44|15280.44|15353.14|15273.14|10
1728394640000|2024-10-08 13:37:20|15359.79|15279.79|15358.45|15278.45|15360.94|15280.94|15358.45|15278.45|10
1728394650000|2024-10-08 13:37:30|15358.31|15278.31|15354.51|15274.51|15358.31|15278.31|15354.5|15274.5|9
1728394660000|2024-10-08 13:37:40|15353.53|15273.53|15355.26|15275.26|15355.26|15275.26|15352.96|15272.96|10
1728394670000|2024-10-08 13:37:50|15355.55|15275.55|15355.92|15275.92|15356.12|15276.12|15354.63|15274.63|10
1728394680000|2024-10-08 13:38:00|15354.67|15274.67|15354.56|15274.56|15354.67|15274.67|15351.27|15271.27|10
1728394690000|2024-10-08 13:38:10|15355.15|15275.15|15356.74|15276.74|15356.79|15276.79|15354.4|15274.4|10
1728394700000|2024-10-08 13:38:20|15356.68|15276.68|15351.66|15271.66|15356.68|15276.68|15351.66|15271.66|10
1728394710000|2024-10-08 13:38:30|15351.36|15271.36|15352.15|15272.15|15353.31|15273.31|15350.8|15270.8|10
1728394720000|2024-10-08 13:38:40|15352.09|15272.09|15341.98|15261.98|15352.09|15272.09|15341.98|15261.98|10
1728394730000|2024-10-08 13:38:50|15342.16|15262.16|15339.74|15259.74|15342.16|15262.16|15339.74|15259.74|10
1728394740000|2024-10-08 13:39:00|15339.86|15259.86|15338.18|15258.18|15340.39|15260.39|15337.04|15257.04|10
1728394750000|2024-10-08 13:39:10|15338.31|15258.31|15337.66|15257.66|15339.19|15259.19|15337.06|15257.06|10
1728394760000|2024-10-08 13:39:20|15336.98|15256.98|15338.95|15258.95|15339.03|15259.03|15336.97|15256.97|10
1728394770000|2024-10-08 13:39:30|15338.94|15258.94|15338.89|15258.89|15339.31|15259.31|15335.68|15255.68|8
1728394780000|2024-10-08 13:39:40|15338.25|15258.25|15337.55|15257.55|15338.54|15258.54|15337.55|15257.55|10
1728394790000|2024-10-08 13:39:50|15337.89|15257.89|15338.62|15258.62|15340.14|15260.14|15337.89|15257.89|10
1728394800000|2024-10-08 13:40:00|15339.03|15259.03|15336.84|15256.84|15339.44|15259.44|15336.36|15256.36|10
1728394810000|2024-10-08 13:40:10|15336.26|15256.26|15334.42|15254.42|15336.26|15256.26|15334.07|15254.07|10
1728394820000|2024-10-08 13:40:20|15334.41|15254.41|15334.18|15254.18|15334.47|15254.47|15333.61|15253.61|10
1728394830000|2024-10-08 13:40:30|15334.59|15254.59|15338.43|15258.43|15338.43|15258.43|15334.59|15254.59|10
1728394840000|2024-10-08 13:40:40|15338.47|15258.47|15337.35|15257.35|15338.47|15258.47|15334.62|15254.62|10
1728394850000|2024-10-08 13:40:50|15336.65|15256.65|15334.26|15254.26|15337.83|15257.83|15334.23|15254.23|10
1728394860000|2024-10-08 13:41:00|15334.54|15254.54|15335.62|15255.62|15335.62|15255.62|15333.66|15253.66|8
1728394870000|2024-10-08 13:41:10|15335.52|15255.52|15336.44|15256.44|15336.44|15256.44|15334.46|15254.46|10
1728394880000|2024-10-08 13:41:20|15337.87|15257.87|15337.86|15257.86|15338.03|15258.03|15337.17|15257.17|9
1728394890000|2024-10-08 13:41:30|15339.31|15259.31|15341.94|15261.94|15342.32|15262.32|15339.31|15259.31|8
1728394900000|2024-10-08 13:41:40|15343.31|15263.31|15348.45|15268.45|15348.48|15268.48|15343.31|15263.31|9
1728394910000|2024-10-08 13:41:50|15347.86|15267.86|15347.09|15267.09|15348.72|15268.72|15347.05|15267.05|10
1728394920000|2024-10-08 13:42:00|15347.86|15267.86|15350.05|15270.05|15350.98|15270.98|15347.86|15267.86|10
1728394930000|2024-10-08 13:42:10|15350.31|15270.31|15352.2|15272.2|15352.2|15272.2|15350.31|15270.31|9
1728394940000|2024-10-08 13:42:20|15353.66|15273.66|15354.19|15274.19|15354.85|15274.85|15352.76|15272.76|10
1728394950000|2024-10-08 13:42:30|15353.83|15273.83|15351.5|15271.5|15353.83|15273.83|15350.14|15270.14|10
1728394960000|2024-10-08 13:42:40|15351.93|15271.93|15353.43|15273.43|15353.44|15273.44|15351.93|15271.93|9
1728394970000|2024-10-08 13:42:50|15353.15|15273.15|15345.17|15265.17|15353.15|15273.15|15345.17|15265.17|10
1728394980000|2024-10-08 13:43:00|15345.26|15265.26|15343.96|15263.96|15346.98|15266.98|15343.96|15263.96|10
1728394990000|2024-10-08 13:43:10|15342.75|15262.75|15346.3|15266.3|15347.17|15267.17|15342.75|15262.75|10
1728395000000|2024-10-08 13:43:20|15346.35|15266.35|15348.19|15268.19|15348.22|15268.22|15346.35|15266.35|10
1728395010000|2024-10-08 13:43:30|15349.9|15269.9|15351.78|15271.78|15352|15272|15348.63|15268.63|10
1728395020000|2024-10-08 13:43:40|15351.37|15271.37|15347.94|15267.94|15351.37|15271.37|15347.94|15267.94|9
1728395030000|2024-10-08 13:43:50|15346.81|15266.81|15341.9|15261.9|15346.81|15266.81|15340.19|15260.19|10
1728395040000|2024-10-08 13:44:00|15341.51|15261.51|15345.52|15265.52|15345.52|15265.52|15340.61|15260.61|9
1728395050000|2024-10-08 13:44:10|15346.03|15266.03|15349.32|15269.32|15349.32|15269.32|15346.03|15266.03|10
1728395060000|2024-10-08 13:44:20|15350.3|15270.3|15350.1|15270.1|15351.01|15271.01|15347.85|15267.85|10
1728395070000|2024-10-08 13:44:30|15350.37|15270.37|15353.6|15273.6|15353.6|15273.6|15350.37|15270.37|10
1728395080000|2024-10-08 13:44:40|15353.31|15273.31|15355.5|15275.5|15355.7|15275.7|15353.31|15273.31|10
1728395090000|2024-10-08 13:44:50|15355.57|15275.57|15355.03|15275.03|15355.84|15275.84|15355.03|15275.03|10
1728395100000|2024-10-08 13:45:00|15354.79|15274.79|15354.14|15274.14|15357.06|15277.06|15354.14|15274.14|10
1728395110000|2024-10-08 13:45:10|15354.79|15274.79|15352.71|15272.71|15355.5|15275.5|15352.71|15272.71|9
1728395120000|2024-10-08 13:45:20|15351.82|15271.82|15345.42|15265.42|15351.82|15271.82|15345.24|15265.24|10
1728395130000|2024-10-08 13:45:30|15344.69|15264.69|15345.47|15265.47|15345.47|15265.47|15343.1|15263.1|10
1728395140000|2024-10-08 13:45:40|15345.55|15265.55|15347.15|15267.15|15347.16|15267.16|15345.55|15265.55|10
1728395150000|2024-10-08 13:45:50|15346.38|15266.38|15349.44|15269.44|15349.44|15269.44|15345.87|15265.87|10
1728395160000|2024-10-08 13:46:00|15349.47|15269.47|15351.52|15271.52|15351.91|15271.91|15348.9|15268.9|10
1728395170000|2024-10-08 13:46:10|15350.9|15270.9|15351.68|15271.68|15353.78|15273.78|15350.9|15270.9|10
1728395180000|2024-10-08 13:46:20|15351.16|15271.16|15347.84|15267.84|15351.4|15271.4|15346.24|15266.24|10
1728395190000|2024-10-08 13:46:30|15347.89|15267.89|15349.26|15269.26|15349.26|15269.26|15346.67|15266.67|9
1728395200000|2024-10-08 13:46:40|15349.72|15269.72|15348.85|15268.85|15349.77|15269.77|15348.75|15268.75|9
1728395210000|2024-10-08 13:46:50|15349.33|15269.33|15347.89|15267.89|15349.72|15269.72|15347.68|15267.68|10
1728395220000|2024-10-08 13:47:00|15348.58|15268.58|15346.61|15266.61|15348.94|15268.94|15346.61|15266.61|9
1728395230000|2024-10-08 13:47:10|15346.42|15266.42|15346.78|15266.78|15347.91|15267.91|15345.9|15265.9|10
1728395240000|2024-10-08 13:47:20|15346.77|15266.77|15349.2|15269.2|15350.09|15270.09|15346.51|15266.51|10
1728395250000|2024-10-08 13:47:30|15348.56|15268.56|15346.12|15266.12|15348.56|15268.56|15346.05|15266.05|9
1728395260000|2024-10-08 13:47:40|15346.03|15266.03|15341.73|15261.73|15346.09|15266.09|15341.73|15261.73|10
1728395270000|2024-10-08 13:47:50|15341.7|15261.7|15340.75|15260.75|15343.25|15263.25|15340.75|15260.75|10
1728395280000|2024-10-08 13:48:00|15340.63|15260.63|15342.01|15262.01|15342.02|15262.02|15339.97|15259.97|10
1728395290000|2024-10-08 13:48:10|15343.3|15263.3|15343.81|15263.81|15344.5|15264.5|15343.3|15263.3|10
1728395300000|2024-10-08 13:48:20|15343.35|15263.35|15335.94|15255.94|15343.35|15263.35|15335.94|15255.94|10
1728395310000|2024-10-08 13:48:30|15335.31|15255.31|15323.83|15243.83|15335.31|15255.31|15323.83|15243.83|10
1728395320000|2024-10-08 13:48:40|15324.06|15244.06|15322.97|15242.97|15324.06|15244.06|15321.39|15241.39|10
1728395330000|2024-10-08 13:48:50|15323.48|15243.48|15326.3|15246.3|15326.3|15246.3|15323.48|15243.48|10
1728395340000|2024-10-08 13:49:00|15324.94|15244.94|15321.26|15241.26|15325.43|15245.43|15320.5|15240.5|10
1728395350000|2024-10-08 13:49:10|15321.96|15241.96|15323.72|15243.72|15323.72|15243.72|15321.96|15241.96|10
1728395360000|2024-10-08 13:49:20|15323.73|15243.73|15327.07|15247.07|15327.07|15247.07|15323.73|15243.73|9
1728395370000|2024-10-08 13:49:30|15327.06|15247.06|15333.77|15253.77|15334.69|15254.69|15326.64|15246.64|9
1728395380000|2024-10-08 13:49:40|15333.89|15253.89|15335.83|15255.83|15335.83|15255.83|15333.89|15253.89|10
1728395390000|2024-10-08 13:49:50|15335.19|15255.19|15341.79|15261.79|15341.79|15261.79|15335.19|15255.19|9
1728395400000|2024-10-08 13:50:00|15341.74|15261.74|15342.17|15262.17|15343.73|15263.73|15341.74|15261.74|10
1728395410000|2024-10-08 13:50:10|15342.41|15262.41|15350.77|15270.77|15350.77|15270.77|15342.41|15262.41|10
1728395420000|2024-10-08 13:50:20|15352.53|15272.53|15354.71|15274.71|15356.08|15276.08|15352.53|15272.53|9
1728395430000|2024-10-08 13:50:30|15355.11|15275.11|15353.53|15273.53|15355.94|15275.94|15353.53|15273.53|10
1728395440000|2024-10-08 13:50:40|15352.74|15272.74|15353.14|15273.14|15353.76|15273.76|15352.74|15272.74|10
1728395450000|2024-10-08 13:50:50|15353.4|15273.4|15356.46|15276.46|15356.46|15276.46|15352.35|15272.35|10
1728395460000|2024-10-08 13:51:00|15357.14|15277.14|15359.89|15279.89|15360.5|15280.5|15356.8|15276.8|10
1728395470000|2024-10-08 13:51:10|15360.85|15280.85|15364.89|15284.89|15364.91|15284.91|15360.85|15280.85|10
1728395480000|2024-10-08 13:51:20|15364.27|15284.27|15367.61|15287.61|15368.47|15288.47|15363.93|15283.93|10
1728395490000|2024-10-08 13:51:30|15367.15|15287.15|15362.36|15282.36|15368.06|15288.06|15362.36|15282.36|10
1728395500000|2024-10-08 13:51:40|15362.4|15282.4|15362.14|15282.14|15363.52|15283.52|15362.14|15282.14|9
1728395510000|2024-10-08 13:51:50|15362.12|15282.12|15361.6|15281.6|15363.47|15283.47|15361.6|15281.6|8
1728395520000|2024-10-08 13:52:00|15361.21|15281.21|15362.03|15282.03|15362.8|15282.8|15360.63|15280.63|9
1728395530000|2024-10-08 13:52:10|15362.1|15282.1|15362.07|15282.07|15362.28|15282.28|15361.24|15281.24|10
1728395540000|2024-10-08 13:52:20|15362.25|15282.25|15364.23|15284.23|15364.41|15284.41|15362.25|15282.25|10
1728395550000|2024-10-08 13:52:30|15363.1|15283.1|15360.18|15280.18|15363.1|15283.1|15360.18|15280.18|9
1728395560000|2024-10-08 13:52:40|15360.2|15280.2|15360.18|15280.18|15360.49|15280.49|15358.74|15278.74|10
1728395570000|2024-10-08 13:52:50|15361.26|15281.26|15360.91|15280.91|15362.09|15282.09|15360.22|15280.22|9
1728395580000|2024-10-08 13:53:00|15361.82|15281.82|15365.01|15285.01|15365.01|15285.01|15361.82|15281.82|8
1728395590000|2024-10-08 13:53:10|15364.97|15284.97|15366.32|15286.32|15366.81|15286.81|15364.97|15284.97|9
1728395600000|2024-10-08 13:53:20|15365.14|15285.14|15359.35|15279.35|15365.18|15285.18|15359.35|15279.35|10
1728395610000|2024-10-08 13:53:30|15356.72|15276.72|15357.65|15277.65|15357.84|15277.84|15355.53|15275.53|10
1728395620000|2024-10-08 13:53:40|15357.64|15277.64|15359.98|15279.98|15359.98|15279.98|15357.64|15277.64|9
1728395630000|2024-10-08 13:53:50|15360.22|15280.22|15360.57|15280.57|15360.69|15280.69|15359.54|15279.54|9
1728395640000|2024-10-08 13:54:00|15359.46|15279.46|15357.98|15277.98|15359.49|15279.49|15357.98|15277.98|9
1728395650000|2024-10-08 13:54:10|15358.25|15278.25|15352.3|15272.3|15358.27|15278.27|15352.3|15272.3|10
1728395660000|2024-10-08 13:54:20|15351.57|15271.57|15350.46|15270.46|15352.43|15272.43|15350.46|15270.46|9
1728395670000|2024-10-08 13:54:30|15350.47|15270.47|15355.65|15275.65|15355.65|15275.65|15350.47|15270.47|10
1728395680000|2024-10-08 13:54:40|15356.4|15276.4|15357.64|15277.64|15358.49|15278.49|15356.4|15276.4|10
1728395690000|2024-10-08 13:54:50|15358.07|15278.07|15357.89|15277.89|15359.13|15279.13|15357.68|15277.68|10
1728395700000|2024-10-08 13:55:00|15357.39|15277.39|15354.75|15274.75|15361.86|15281.86|15354.75|15274.75|10
1728395710000|2024-10-08 13:55:10|15354.11|15274.11|15356.77|15276.77|15357.09|15277.09|15354.11|15274.11|10
1728395720000|2024-10-08 13:55:20|15357.08|15277.08|15357|15277|15357.08|15277.08|15355.68|15275.68|10
1728395730000|2024-10-08 13:55:30|15357.11|15277.11|15357.39|15277.39|15357.61|15277.61|15356.92|15276.92|10
1728395740000|2024-10-08 13:55:40|15357.37|15277.37|15358.03|15278.03|15359.15|15279.15|15357.14|15277.14|10
1728395750000|2024-10-08 13:55:50|15358.42|15278.42|15356.72|15276.72|15358.73|15278.73|15355.77|15275.77|10
1728395760000|2024-10-08 13:56:00|15356.85|15276.85|15353.8|15273.8|15357.44|15277.44|15353.8|15273.8|10
1728395770000|2024-10-08 13:56:10|15353.7|15273.7|15350.17|15270.17|15353.7|15273.7|15349.88|15269.88|10
1728395780000|2024-10-08 13:56:20|15350.7|15270.7|15352.15|15272.15|15352.44|15272.44|15350.5|15270.5|10
1728395790000|2024-10-08 13:56:30|15353.8|15273.8|15353.87|15273.87|15353.9|15273.9|15353.27|15273.27|8
1728395800000|2024-10-08 13:56:40|15353.9|15273.9|15356.9|15276.9|15356.9|15276.9|15353.54|15273.54|10
1728395810000|2024-10-08 13:56:50|15356.78|15276.78|15356.43|15276.43|15357.43|15277.43|15356.43|15276.43|9
1728395820000|2024-10-08 13:57:00|15356.01|15276.01|15354.57|15274.57|15356.01|15276.01|15354.57|15274.57|9
1728395830000|2024-10-08 13:57:10|15354.21|15274.21|15357.9|15277.9|15357.9|15277.9|15354.21|15274.21|10
1728395840000|2024-10-08 13:57:20|15357.65|15277.65|15358.31|15278.31|15358.49|15278.49|15357.61|15277.61|9
1728395850000|2024-10-08 13:57:30|15358.25|15278.25|15357.65|15277.65|15358.25|15278.25|15356.27|15276.27|10
1728395860000|2024-10-08 13:57:40|15357.64|15277.64|15360.52|15280.52|15361.89|15281.89|15357.64|15277.64|9
1728395870000|2024-10-08 13:57:50|15361.49|15281.49|15365.11|15285.11|15365.11|15285.11|15361.19|15281.19|9
1728395880000|2024-10-08 13:58:00|15365.32|15285.32|15368.54|15288.54|15369.7|15289.7|15365.32|15285.32|10
1728395890000|2024-10-08 13:58:10|15368|15288|15372.6|15292.6|15372.6|15292.6|15368|15288|10
1728395900000|2024-10-08 13:58:20|15373.22|15293.22|15374.57|15294.57|15374.62|15294.62|15373.05|15293.05|10
1728395910000|2024-10-08 13:58:30|15375.03|15295.03|15381.99|15301.99|15382.11|15302.11|15375.03|15295.03|10
1728395920000|2024-10-08 13:58:40|15382.12|15302.12|15388.94|15308.94|15388.94|15308.94|15382.12|15302.12|10
1728395930000|2024-10-08 13:58:50|15389.55|15309.55|15388.85|15308.85|15390.8|15310.8|15388.85|15308.85|9
1728395940000|2024-10-08 13:59:00|15388.13|15308.13|15391.48|15311.48|15391.99|15311.99|15388.05|15308.05|10
1728395950000|2024-10-08 13:59:10|15391.87|15311.87|15391.38|15311.38|15393.11|15313.11|15391.38|15311.38|9
1728395960000|2024-10-08 13:59:20|15391.5|15311.5|15393.13|15313.13|15394.34|15314.34|15391.5|15311.5|9
1728395970000|2024-10-08 13:59:30|15393.01|15313.01|15399.13|15319.13|15401.81|15321.81|15392.79|15312.79|10
1728395980000|2024-10-08 13:59:40|15399.79|15319.79|15400.23|15320.23|15401.37|15321.37|15399.79|15319.79|10
1728395990000|2024-10-08 13:59:50|15400.71|15320.71|15399.65|15319.65|15400.71|15320.71|15399.05|15319.05|10
1728396000000|2024-10-08 14:00:00|15400.26|15320.26|15407.06|15327.06|15408.81|15328.81|15400.26|15320.26|9
1728396010000|2024-10-08 14:00:10|15407.09|15327.09|15407.26|15327.26|15407.85|15327.85|15406.88|15326.88|10
1728396020000|2024-10-08 14:00:20|15408.44|15328.44|15413.21|15333.21|15413.21|15333.21|15408.44|15328.44|10
1728396030000|2024-10-08 14:00:30|15412.82|15332.82|15412.7|15332.7|15413.29|15333.29|15411.76|15331.76|10
1728396040000|2024-10-08 14:00:40|15413.34|15333.34|15414.62|15334.62|15415.35|15335.35|15413.34|15333.34|10
1728396050000|2024-10-08 14:00:50|15414.88|15334.88|15422.14|15342.14|15422.48|15342.48|15414.88|15334.88|10
1728396060000|2024-10-08 14:01:00|15422.99|15342.99|15424.77|15344.77|15425.18|15345.18|15422.72|15342.72|10
1728396070000|2024-10-08 14:01:10|15425.17|15345.17|15426.27|15346.27|15426.93|15346.93|15425.17|15345.17|10
1728396080000|2024-10-08 14:01:20|15426.9|15346.9|15428.45|15348.45|15428.45|15348.45|15426.15|15346.15|10
1728396090000|2024-10-08 14:01:30|15428.54|15348.54|15430.72|15350.72|15430.72|15350.72|15428.54|15348.54|10
1728396100000|2024-10-08 14:01:40|15430.24|15350.24|15429.62|15349.62|15430.8|15350.8|15429.6|15349.6|10
1728396110000|2024-10-08 14:01:50|15429.19|15349.19|15427.97|15347.97|15429.19|15349.19|15427.96|15347.96|10
1728396120000|2024-10-08 14:02:00|15427.95|15347.95|15431.99|15351.99|15431.99|15351.99|15427.95|15347.95|10
1728396130000|2024-10-08 14:02:10|15431.87|15351.87|15432.67|15352.67|15432.69|15352.69|15431.71|15351.71|10
1728396140000|2024-10-08 14:02:20|15433.58|15353.58|15433.54|15353.54|15434.44|15354.44|15433.02|15353.02|10
1728396150000|2024-10-08 14:02:30|15433.8|15353.8|15436.65|15356.65|15436.88|15356.88|15433.8|15353.8|10
1728396160000|2024-10-08 14:02:40|15436.3|15356.3|15434.47|15354.47|15436.51|15356.51|15433.37|15353.37|10
1728396170000|2024-10-08 14:02:50|15434.72|15354.72|15434.11|15354.11|15435.61|15355.61|15434.11|15354.11|10
1728396180000|2024-10-08 14:03:00|15433.32|15353.32|15434.93|15354.93|15435.05|15355.05|15433.32|15353.32|9
1728396190000|2024-10-08 14:03:10|15434.3|15354.3|15434.77|15354.77|15435.2|15355.2|15433.6|15353.6|10
1728396200000|2024-10-08 14:03:20|15434.44|15354.44|15430.27|15350.27|15435.38|15355.38|15430.27|15350.27|10
1728396210000|2024-10-08 14:03:30|15429.26|15349.26|15421.48|15341.48|15429.87|15349.87|15421.48|15341.48|10
1728396220000|2024-10-08 14:03:40|15420.77|15340.77|15417.7|15337.7|15420.77|15340.77|15417.7|15337.7|10
1728396230000|2024-10-08 14:03:50|15417.21|15337.21|15414.68|15334.68|15417.21|15337.21|15414.68|15334.68|10
1728396240000|2024-10-08 14:04:00|15414.23|15334.23|15414.55|15334.55|15415.64|15335.64|15414.23|15334.23|10
1728396250000|2024-10-08 14:04:10|15413.8|15333.8|15422.32|15342.32|15422.32|15342.32|15413.8|15333.8|10
1728396260000|2024-10-08 14:04:20|15422.69|15342.69|15425.47|15345.47|15425.74|15345.74|15422.69|15342.69|10
1728396270000|2024-10-08 14:04:30|15425.26|15345.26|15425.84|15345.84|15427.07|15347.07|15424.29|15344.29|10
1728396280000|2024-10-08 14:04:40|15426.87|15346.87|15428.75|15348.75|15430.78|15350.78|15426.87|15346.87|10
1728396290000|2024-10-08 14:04:50|15427.03|15347.03|15422.03|15342.03|15427.03|15347.03|15422.03|15342.03|10
1728396300000|2024-10-08 14:05:00|15420.34|15340.34|15415.73|15335.73|15420.34|15340.34|15415.73|15335.73|10
1728396310000|2024-10-08 14:05:10|15415.5|15335.5|15408.51|15328.51|15415.5|15335.5|15408.51|15328.51|10
1728396320000|2024-10-08 14:05:20|15408.37|15328.37|15400.99|15320.99|15408.74|15328.74|15400.98|15320.98|10
1728396330000|2024-10-08 14:05:30|15400.69|15320.69|15399.35|15319.35|15400.69|15320.69|15398.65|15318.65|10
1728396340000|2024-10-08 14:05:40|15398.86|15318.86|15398.09|15318.09|15398.93|15318.93|15398.09|15318.09|10
1728396350000|2024-10-08 14:05:50|15397.95|15317.95|15384.57|15304.57|15397.95|15317.95|15384.51|15304.51|10
1728396360000|2024-10-08 14:06:00|15384.67|15304.67|15377.78|15297.78|15384.67|15304.67|15377.78|15297.78|10
1728396370000|2024-10-08 14:06:10|15377.4|15297.4|15373.32|15293.32|15377.4|15297.4|15373.32|15293.32|10
1728396380000|2024-10-08 14:06:20|15373.36|15293.36|15382.44|15302.44|15382.44|15302.44|15373.36|15293.36|10
1728396390000|2024-10-08 14:06:30|15382.14|15302.14|15379.39|15299.39|15382.24|15302.24|15379.39|15299.39|10
1728396400000|2024-10-08 14:06:40|15380.01|15300.01|15370.78|15290.78|15380.01|15300.01|15369.42|15289.42|10
1728396410000|2024-10-08 14:06:50|15371.21|15291.21|15368.69|15288.69|15372.96|15292.96|15368.69|15288.69|10
1728396420000|2024-10-08 14:07:00|15369.42|15289.42|15372.06|15292.06|15372.06|15292.06|15368.96|15288.96|10
1728396430000|2024-10-08 14:07:10|15371.54|15291.54|15367.01|15287.01|15371.54|15291.54|15367.01|15287.01|10
1728396440000|2024-10-08 14:07:20|15366.92|15286.92|15365.73|15285.73|15366.92|15286.92|15365.37|15285.37|10
1728396450000|2024-10-08 14:07:30|15366.57|15286.57|15361.39|15281.39|15366.57|15286.57|15361.24|15281.24|10
1728396460000|2024-10-08 14:07:40|15363.33|15283.33|15358.91|15278.91|15363.33|15283.33|15358.91|15278.91|10
1728396470000|2024-10-08 14:07:50|15358.54|15278.54|15354.78|15274.78|15360.71|15280.71|15354.78|15274.78|10
1728396480000|2024-10-08 14:08:00|15355.19|15275.19|15353.54|15273.54|15355.55|15275.55|15351.67|15271.67|10
1728396490000|2024-10-08 14:08:10|15354.23|15274.23|15352.8|15272.8|15354.23|15274.23|15348.67|15268.67|10
1728396500000|2024-10-08 14:08:20|15352.77|15272.77|15353.73|15273.73|15353.73|15273.73|15352.75|15272.75|10
1728396510000|2024-10-08 14:08:30|15353.77|15273.77|15356.13|15276.13|15356.13|15276.13|15353.76|15273.76|9
1728396520000|2024-10-08 14:08:40|15355.49|15275.49|15354.51|15274.51|15355.71|15275.71|15353.35|15273.35|10
1728396530000|2024-10-08 14:08:50|15353.81|15273.81|15354|15274|15354.42|15274.42|15353.04|15273.04|10
1728396540000|2024-10-08 14:09:00|15353.96|15273.96|15353.22|15273.22|15354.72|15274.72|15352.92|15272.92|10
1728396550000|2024-10-08 14:09:10|15352.87|15272.87|15349.91|15269.91|15353.06|15273.06|15348.39|15268.39|9
1728396560000|2024-10-08 14:09:20|15350.41|15270.41|15360.27|15280.27|15360.27|15280.27|15350.41|15270.41|10
1728396570000|2024-10-08 14:09:30|15361.81|15281.81|15362.81|15282.81|15362.81|15282.81|15360.73|15280.73|10
1728396580000|2024-10-08 14:09:40|15362.54|15282.54|15363.66|15283.66|15366.25|15286.25|15362.54|15282.54|10
1728396590000|2024-10-08 14:09:50|15361.87|15281.87|15359.3|15279.3|15361.87|15281.87|15358.84|15278.84|9
1728396600000|2024-10-08 14:10:00|15360.03|15280.03|15357.95|15277.95|15360.03|15280.03|15357.47|15277.47|10
1728396610000|2024-10-08 14:10:10|15357.53|15277.53|15353.97|15273.97|15357.78|15277.78|15353.97|15273.97|8
1728396620000|2024-10-08 14:10:20|15353.92|15273.92|15349.16|15269.16|15354.91|15274.91|15349.16|15269.16|10
1728396630000|2024-10-08 14:10:30|15342.16|15262.16|15334.62|15254.62|15342.16|15262.16|15334.45|15254.45|9
1728396640000|2024-10-08 14:10:40|15334.79|15254.79|15335.55|15255.55|15335.55|15255.55|15334.79|15254.79|8
1728396650000|2024-10-08 14:10:50|15336.19|15256.19|15331.04|15251.04|15336.31|15256.31|15331.04|15251.04|10
1728396660000|2024-10-08 14:11:00|15329.8|15249.8|15316.77|15236.77|15329.89|15249.89|15316.77|15236.77|10
1728396670000|2024-10-08 14:11:10|15316.13|15236.13|15312.7|15232.7|15316.13|15236.13|15311.17|15231.17|10
1728396680000|2024-10-08 14:11:20|15313.09|15233.09|15316.45|15236.45|15318.19|15238.19|15307.98|15227.98|10
1728396690000|2024-10-08 14:11:30|15317.14|15237.14|15317.69|15237.69|15318.24|15238.24|15316.94|15236.94|9
1728396700000|2024-10-08 14:11:40|15318.38|15238.38|15321.74|15241.74|15322.95|15242.95|15318.38|15238.38|10
1728396710000|2024-10-08 14:11:50|15321.98|15241.98|15323.05|15243.05|15323.05|15243.05|15321.98|15241.98|10
1728396720000|2024-10-08 14:12:00|15323.07|15243.07|15323.28|15243.28|15323.28|15243.28|15322.68|15242.68|8
1728396730000|2024-10-08 14:12:10|15323.23|15243.23|15324.94|15244.94|15325.14|15245.14|15323.23|15243.23|9
1728396740000|2024-10-08 14:12:20|15326.21|15246.21|15326.89|15246.89|15331|15251|15326.21|15246.21|10
1728396750000|2024-10-08 14:12:30|15326.98|15246.98|15325.38|15245.38|15328.3|15248.3|15323.83|15243.83|10
1728396760000|2024-10-08 14:12:40|15325.27|15245.27|15326.07|15246.07|15326.07|15246.07|15324.79|15244.79|10
1728396770000|2024-10-08 14:12:50|15326.23|15246.23|15328.97|15248.97|15328.97|15248.97|15326.02|15246.02|10
1728396780000|2024-10-08 14:13:00|15328.99|15248.99|15335.5|15255.5|15335.97|15255.97|15328.99|15248.99|10
1728396790000|2024-10-08 14:13:10|15335.34|15255.34|15336.38|15256.38|15336.74|15256.74|15334.98|15254.98|10
1728396800000|2024-10-08 14:13:20|15336.48|15256.48|15331.63|15251.63|15339.31|15259.31|15331.63|15251.63|10
1728396810000|2024-10-08 14:13:30|15331.61|15251.61|15332.24|15252.24|15332.82|15252.82|15331.28|15251.28|10
1728396820000|2024-10-08 14:13:40|15332.47|15252.47|15331.31|15251.31|15333.35|15253.35|15331.31|15251.31|10
1728396830000|2024-10-08 14:13:50|15331.01|15251.01|15323.99|15243.99|15331.01|15251.01|15323.99|15243.99|9
1728396840000|2024-10-08 14:14:00|15323.63|15243.63|15324.67|15244.67|15325.21|15245.21|15323.27|15243.27|10
1728396850000|2024-10-08 14:14:10|15323.81|15243.81|15315.8|15235.8|15323.81|15243.81|15315.8|15235.8|10
1728396860000|2024-10-08 14:14:20|15315.75|15235.75|15314.3|15234.3|15315.75|15235.75|15313.59|15233.59|10
1728396870000|2024-10-08 14:14:30|15314.27|15234.27|15311.86|15231.86|15314.3|15234.3|15311.7|15231.7|10
1728396880000|2024-10-08 14:14:40|15312.06|15232.06|15309.22|15229.22|15312.06|15232.06|15309.22|15229.22|9
1728396890000|2024-10-08 14:14:50|15309.42|15229.42|15310.99|15230.99|15310.99|15230.99|15309.42|15229.42|10
1728396900000|2024-10-08 14:15:00|15312.12|15232.12|15309.3|15229.3|15312.12|15232.12|15309.3|15229.3|10
1728396910000|2024-10-08 14:15:10|15309.17|15229.17|15304.46|15224.46|15309.17|15229.17|15303.72|15223.72|10
1728396920000|2024-10-08 14:15:20|15303.71|15223.71|15305.65|15225.65|15305.65|15225.65|15303.2|15223.2|10
1728396930000|2024-10-08 14:15:30|15306.43|15226.43|15309.62|15229.62|15309.62|15229.62|15306.43|15226.43|8
1728396940000|2024-10-08 14:15:40|15309.5|15229.5|15310.43|15230.43|15310.9|15230.9|15309.5|15229.5|9
1728396950000|2024-10-08 14:15:50|15310.45|15230.45|15304.28|15224.28|15310.45|15230.45|15304.28|15224.28|9
1728396960000|2024-10-08 14:16:00|15304.45|15224.45|15304.62|15224.62|15306.03|15226.03|15302.99|15222.99|9
1728396970000|2024-10-08 14:16:10|15304.2|15224.2|15304.56|15224.56|15304.56|15224.56|15303.52|15223.52|10
1728396980000|2024-10-08 14:16:20|15302.14|15222.14|15303.82|15223.82|15304.14|15224.14|15302.14|15222.14|10
1728396990000|2024-10-08 14:16:30|15304.9|15224.9|15306.01|15226.01|15308.09|15228.09|15304.9|15224.9|10
1728397000000|2024-10-08 14:16:40|15305.75|15225.75|15303.54|15223.54|15306.47|15226.47|15303.54|15223.54|9
1728397010000|2024-10-08 14:16:50|15302.06|15222.06|15299.42|15219.42|15302.06|15222.06|15299.42|15219.42|10
1728397020000|2024-10-08 14:17:00|15300.03|15220.03|15300.07|15220.07|15300.17|15220.17|15300.03|15220.03|8
1728397030000|2024-10-08 14:17:10|15301.2|15221.2|15299.59|15219.59|15301.45|15221.45|15299.59|15219.59|10
1728397040000|2024-10-08 14:17:20|15299.54|15219.54|15279.52|15199.52|15299.54|15219.54|15279.52|15199.52|10
1728397050000|2024-10-08 14:17:30|15279.98|15199.98|15277.49|15197.49|15279.98|15199.98|15276.6|15196.6|10
1728397060000|2024-10-08 14:17:40|15277.81|15197.81|15279.3|15199.3|15279.3|15199.3|15277.6|15197.6|9
1728397070000|2024-10-08 14:17:50|15280.17|15200.17|15274.02|15194.02|15280.22|15200.22|15274.02|15194.02|9
1728397080000|2024-10-08 14:18:00|15274.01|15194.01|15266.92|15186.92|15274.02|15194.02|15266.92|15186.92|10
1728397090000|2024-10-08 14:18:10|15265.34|15185.34|15264.46|15184.46|15265.34|15185.34|15262.54|15182.54|10
1728397100000|2024-10-08 14:18:20|15264.24|15184.24|15264.71|15184.71|15264.71|15184.71|15263.53|15183.53|9
1728397110000|2024-10-08 14:18:30|15264.59|15184.59|15267.47|15187.47|15267.47|15187.47|15264.59|15184.59|9
1728397120000|2024-10-08 14:18:40|15267.61|15187.61|15271.35|15191.35|15271.35|15191.35|15267.58|15187.58|10
1728397130000|2024-10-08 14:18:50|15272.8|15192.8|15274.08|15194.08|15274.08|15194.08|15272.79|15192.79|10
1728397140000|2024-10-08 14:19:00|15273.06|15193.06|15262.61|15182.61|15273.06|15193.06|15262.61|15182.61|10
1728397150000|2024-10-08 14:19:10|15263.5|15183.5|15269.31|15189.31|15270.13|15190.13|15263.5|15183.5|10
1728397160000|2024-10-08 14:19:20|15269.47|15189.47|15274.53|15194.53|15274.91|15194.91|15269.47|15189.47|10
1728397170000|2024-10-08 14:19:30|15273.95|15193.95|15278.59|15198.59|15278.59|15198.59|15273.95|15193.95|9
1728397180000|2024-10-08 14:19:40|15278.67|15198.67|15283.81|15203.81|15283.81|15203.81|15278.67|15198.67|10
1728397190000|2024-10-08 14:19:50|15283.83|15203.83|15283.72|15203.72|15283.89|15203.89|15282.98|15202.98|10
1728397200000|2024-10-08 14:20:00|15285.07|15205.07|15286.91|15206.91|15286.91|15206.91|15284.07|15204.07|9
1728397210000|2024-10-08 14:20:10|15286.56|15206.56|15283.96|15203.96|15286.56|15206.56|15283.8|15203.8|10
1728397220000|2024-10-08 14:20:20|15284.47|15204.47|15285.21|15205.21|15286.28|15206.28|15284.32|15204.32|10
1728397230000|2024-10-08 14:20:30|15285.91|15205.91|15290.15|15210.15|15290.15|15210.15|15285.91|15205.91|10
1728397240000|2024-10-08 14:20:40|15290.14|15210.14|15293.47|15213.47|15293.47|15213.47|15289.35|15209.35|9
1728397250000|2024-10-08 14:20:50|15292.94|15212.94|15296.15|15216.15|15296.18|15216.18|15292.94|15212.94|10
1728397260000|2024-10-08 14:21:00|15296.14|15216.14|15303.77|15223.77|15304.25|15224.25|15296.14|15216.14|10
1728397270000|2024-10-08 14:21:10|15304.14|15224.14|15303.37|15223.37|15304.14|15224.14|15301.61|15221.61|9
1728397280000|2024-10-08 14:21:20|15303.89|15223.89|15310.21|15230.21|15310.21|15230.21|15303.08|15223.08|10
1728397290000|2024-10-08 14:21:30|15310.17|15230.17|15311|15231|15312.89|15232.89|15310.17|15230.17|9
1728397300000|2024-10-08 14:21:40|15310.31|15230.31|15315.88|15235.88|15316.55|15236.55|15310.31|15230.31|10
1728397310000|2024-10-08 14:21:50|15315.71|15235.71|15317.91|15237.91|15317.91|15237.91|15315.71|15235.71|10
1728397320000|2024-10-08 14:22:00|15317.76|15237.76|15319.39|15239.39|15319.39|15239.39|15316.19|15236.19|10
1728397330000|2024-10-08 14:22:10|15319.6|15239.6|15314.01|15234.01|15319.6|15239.6|15314.01|15234.01|10
1728397340000|2024-10-08 14:22:20|15314|15234|15307.14|15227.14|15314|15234|15307.04|15227.04|10
1728397350000|2024-10-08 14:22:30|15307.42|15227.42|15306.81|15226.81|15308.13|15228.13|15306.78|15226.78|10
1728397360000|2024-10-08 14:22:40|15307|15227|15305.33|15225.33|15307.03|15227.03|15305.33|15225.33|10
1728397370000|2024-10-08 14:22:50|15306.33|15226.33|15306.78|15226.78|15306.96|15226.96|15306.31|15226.31|9
1728397380000|2024-10-08 14:23:00|15306.79|15226.79|15308.14|15228.14|15308.15|15228.15|15305.96|15225.96|8
1728397390000|2024-10-08 14:23:10|15308.91|15228.91|15306.45|15226.45|15308.91|15228.91|15306.44|15226.44|10
1728397400000|2024-10-08 14:23:20|15306.46|15226.46|15303.55|15223.55|15306.47|15226.47|15303.55|15223.55|10
1728397410000|2024-10-08 14:23:30|15302.2|15222.2|15300.04|15220.04|15302.2|15222.2|15299.92|15219.92|10
1728397420000|2024-10-08 14:23:40|15300|15220|15298.8|15218.8|15300.52|15220.52|15298.36|15218.36|8
1728397430000|2024-10-08 14:23:50|15298.75|15218.75|15300.4|15220.4|15300.4|15220.4|15298.61|15218.61|9
1728397440000|2024-10-08 14:24:00|15301.32|15221.32|15303.3|15223.3|15303.96|15223.96|15301.32|15221.32|9
1728397450000|2024-10-08 14:24:10|15303.12|15223.12|15299.22|15219.22|15303.22|15223.22|15299.22|15219.22|10
1728397460000|2024-10-08 14:24:20|15299.15|15219.15|15297.22|15217.22|15299.15|15219.15|15297.19|15217.19|10
1728397470000|2024-10-08 14:24:30|15297.83|15217.83|15292.15|15212.15|15298.06|15218.06|15292.15|15212.15|10
1728397480000|2024-10-08 14:24:40|15292.13|15212.13|15287.15|15207.15|15292.58|15212.58|15287.15|15207.15|10
1728397490000|2024-10-08 14:24:50|15284.71|15204.71|15286.73|15206.73|15286.73|15206.73|15284.71|15204.71|10
1728397500000|2024-10-08 14:25:00|15286.34|15206.34|15288.34|15208.34|15288.34|15208.34|15286.3|15206.3|9
1728397510000|2024-10-08 14:25:10|15289.02|15209.02|15292.5|15212.5|15292.5|15212.5|15288.85|15208.85|9
1728397520000|2024-10-08 14:25:20|15292.54|15212.54|15293.33|15213.33|15293.33|15213.33|15292.53|15212.53|10
1728397530000|2024-10-08 14:25:30|15293.13|15213.13|15292.95|15212.95|15293.78|15213.78|15291.89|15211.89|9
1728397540000|2024-10-08 14:25:40|15292.93|15212.93|15294.81|15214.81|15294.81|15214.81|15292.67|15212.67|9
1728397550000|2024-10-08 14:25:50|15295.23|15215.23|15293.27|15213.27|15295.23|15215.23|15293.27|15213.27|9
1728397560000|2024-10-08 14:26:00|15292.04|15212.04|15291.59|15211.59|15292.04|15212.04|15291.17|15211.17|9
1728397570000|2024-10-08 14:26:10|15289.86|15209.86|15283.95|15203.95|15289.86|15209.86|15283.15|15203.15|10
1728397580000|2024-10-08 14:26:20|15283.97|15203.97|15289.54|15209.54|15289.54|15209.54|15283.97|15203.97|10
1728397590000|2024-10-08 14:26:30|15289.59|15209.59|15285.16|15205.16|15289.88|15209.88|15285.16|15205.16|9
1728397600000|2024-10-08 14:26:40|15285.66|15205.66|15279.46|15199.46|15285.66|15205.66|15279.46|15199.46|10
1728397610000|2024-10-08 14:26:50|15279.29|15199.29|15277.26|15197.26|15279.29|15199.29|15277.26|15197.26|9
1728397620000|2024-10-08 14:27:00|15277.49|15197.49|15270.42|15190.42|15278.15|15198.15|15270.42|15190.42|9
1728397630000|2024-10-08 14:27:10|15270.39|15190.39|15273.32|15193.32|15273.32|15193.32|15269.96|15189.96|10
1728397640000|2024-10-08 14:27:20|15273.33|15193.33|15271.67|15191.67|15273.33|15193.33|15271.67|15191.67|10
1728397650000|2024-10-08 14:27:30|15271.56|15191.56|15267.52|15187.52|15271.7|15191.7|15267.52|15187.52|10
1728397660000|2024-10-08 14:27:40|15264.58|15184.58|15263.29|15183.29|15264.58|15184.58|15263.28|15183.28|10
1728397670000|2024-10-08 14:27:50|15263.32|15183.32|15265.16|15185.16|15266.76|15186.76|15263.32|15183.32|9
1728397680000|2024-10-08 14:28:00|15264.53|15184.53|15252.75|15172.75|15264.53|15184.53|15252.75|15172.75|10
1728397690000|2024-10-08 14:28:10|15252.82|15172.82|15250.7|15170.7|15253.91|15173.91|15250.7|15170.7|10
1728397700000|2024-10-08 14:28:20|15248.84|15168.84|15249.01|15169.01|15249.63|15169.63|15248.35|15168.35|10
1728397710000|2024-10-08 14:28:30|15248.1|15168.1|15254.52|15174.52|15254.52|15174.52|15248.1|15168.1|10
1728397720000|2024-10-08 14:28:40|15255.94|15175.94|15260.18|15180.18|15260.18|15180.18|15255.94|15175.94|9
1728397730000|2024-10-08 14:28:50|15260.33|15180.33|15248.92|15168.92|15260.33|15180.33|15248.81|15168.81|10
1728397740000|2024-10-08 14:29:00|15248.72|15168.72|15247.37|15167.37|15248.78|15168.78|15247.05|15167.05|10
1728397750000|2024-10-08 14:29:10|15247.49|15167.49|15246.63|15166.63|15250.21|15170.21|15246.25|15166.25|10
1728397760000|2024-10-08 14:29:20|15247.14|15167.14|15249.22|15169.22|15249.22|15169.22|15246.45|15166.45|10
1728397770000|2024-10-08 14:29:30|15249.26|15169.26|15246.69|15166.69|15250.49|15170.49|15246.69|15166.69|10
1728397780000|2024-10-08 14:29:40|15242.87|15162.87|15245.23|15165.23|15245.72|15165.72|15242.87|15162.87|10
1728397790000|2024-10-08 14:29:50|15245.21|15165.21|15242.27|15162.27|15245.95|15165.95|15242.27|15162.27|10
1728397800000|2024-10-08 14:30:00|15241.92|15161.92|15241.26|15161.26|15241.92|15161.92|15240.46|15160.46|10
1728397810000|2024-10-08 14:30:10|15237.96|15157.96|15235.26|15155.26|15237.96|15157.96|15235.26|15155.26|10
1728397820000|2024-10-08 14:30:20|15234|15154|15228.04|15148.04|15234|15154|15227.11|15147.11|10
1728397830000|2024-10-08 14:30:30|15228.21|15148.21|15230.09|15150.09|15231.67|15151.67|15228.21|15148.21|10
1728397840000|2024-10-08 14:30:40|15230.05|15150.05|15231.87|15151.87|15231.87|15151.87|15229.75|15149.75|10
1728397850000|2024-10-08 14:30:50|15233.06|15153.06|15233.06|15153.06|15233.65|15153.65|15231.55|15151.55|9
1728397860000|2024-10-08 14:31:00|15232.59|15152.59|15230.59|15150.59|15233.47|15153.47|15230.58|15150.58|9
1728397870000|2024-10-08 14:31:10|15230.95|15150.95|15241.5|15161.5|15241.5|15161.5|15230.95|15150.95|10
1728397880000|2024-10-08 14:31:20|15241.68|15161.68|15233.47|15153.47|15241.68|15161.68|15232.9|15152.9|10
1728397890000|2024-10-08 14:31:30|15233.42|15153.42|15227.98|15147.98|15233.42|15153.42|15227.21|15147.21|10
1728397900000|2024-10-08 14:31:40|15227.95|15147.95|15230.96|15150.96|15232.06|15152.06|15227.95|15147.95|9
1728397910000|2024-10-08 14:31:50|15230.75|15150.75|15231.1|15151.1|15231.91|15151.91|15230.75|15150.75|10
1728397920000|2024-10-08 14:32:00|15231.08|15151.08|15223.87|15143.87|15231.13|15151.13|15223.27|15143.27|9
1728397930000|2024-10-08 14:32:10|15224.65|15144.65|15224.37|15144.37|15226.84|15146.84|15223.83|15143.83|9
1728397940000|2024-10-08 14:32:20|15221.85|15141.85|15217.58|15137.58|15221.96|15141.96|15216.11|15136.11|10
1728397950000|2024-10-08 14:32:30|15217.33|15137.33|15217.02|15137.02|15217.84|15137.84|15216.72|15136.72|10
1728397960000|2024-10-08 14:32:40|15217.04|15137.04|15217.55|15137.55|15219.58|15139.58|15217.04|15137.04|10
1728397970000|2024-10-08 14:32:50|15217.34|15137.34|15214.5|15134.5|15217.38|15137.38|15214.49|15134.49|9
1728397980000|2024-10-08 14:33:00|15214.24|15134.24|15211.01|15131.01|15214.83|15134.83|15210.99|15130.99|10
1728397990000|2024-10-08 14:33:10|15210.84|15130.84|15205.84|15125.84|15211.55|15131.55|15205.51|15125.51|10
1728398000000|2024-10-08 14:33:20|15203.54|15123.54|15200.48|15120.48|15206.02|15126.02|15200.48|15120.48|10
1728398010000|2024-10-08 14:33:30|15198.83|15118.83|15195.36|15115.36|15198.83|15118.83|15194.87|15114.87|10
1728398020000|2024-10-08 14:33:40|15195.14|15115.14|15197.76|15117.76|15197.76|15117.76|15195.06|15115.06|10
1728398030000|2024-10-08 14:33:50|15197.78|15117.78|15201.64|15121.64|15202.6|15122.6|15197.77|15117.77|10
1728398040000|2024-10-08 14:34:00|15201.91|15121.91|15205.41|15125.41|15206.28|15126.28|15201.83|15121.83|9
1728398050000|2024-10-08 14:34:10|15205.26|15125.26|15215.92|15135.92|15216.56|15136.56|15205.26|15125.26|10
1728398060000|2024-10-08 14:34:20|15216.37|15136.37|15223.35|15143.35|15223.35|15143.35|15216.37|15136.37|10
1728398070000|2024-10-08 14:34:30|15223.47|15143.47|15227.86|15147.86|15227.86|15147.86|15223.47|15143.47|10
1728398080000|2024-10-08 14:34:40|15229.15|15149.15|15229.49|15149.49|15230.2|15150.2|15229.15|15149.15|9
1728398090000|2024-10-08 14:34:50|15229.47|15149.47|15232.83|15152.83|15232.83|15152.83|15229.47|15149.47|9
1728398100000|2024-10-08 14:35:00|15232.9|15152.9|15241.29|15161.29|15241.29|15161.29|15232.9|15152.9|10
1728398110000|2024-10-08 14:35:10|15243.2|15163.2|15247.32|15167.32|15248.02|15168.02|15243.2|15163.2|9
1728398120000|2024-10-08 14:35:20|15247.16|15167.16|15247.3|15167.3|15248.04|15168.04|15246.5|15166.5|10
1728398130000|2024-10-08 14:35:30|15246.22|15166.22|15245.19|15165.19|15246.22|15166.22|15244.69|15164.69|9
1728398140000|2024-10-08 14:35:40|15245.44|15165.44|15246.9|15166.9|15246.9|15166.9|15245.02|15165.02|10
1728398150000|2024-10-08 14:35:50|15245.69|15165.69|15245|15165|15246|15166|15245|15165|10
1728398160000|2024-10-08 14:36:00|15245.55|15165.55|15248.24|15168.24|15248.24|15168.24|15245.17|15165.17|9
1728398170000|2024-10-08 14:36:10|15248.28|15168.28|15251.31|15171.31|15251.51|15171.51|15248.28|15168.28|10
1728398180000|2024-10-08 14:36:20|15251.29|15171.29|15252.29|15172.29|15252.73|15172.73|15250.77|15170.77|8
1728398190000|2024-10-08 14:36:30|15251.86|15171.86|15251.78|15171.78|15252.27|15172.27|15251.11|15171.11|10
1728398200000|2024-10-08 14:36:40|15251.99|15171.99|15252.86|15172.86|15253.54|15173.54|15251.99|15171.99|9
1728398210000|2024-10-08 14:36:50|15251.83|15171.83|15253.55|15173.55|15253.55|15173.55|15251.83|15171.83|10
1728398220000|2024-10-08 14:37:00|15253.56|15173.56|15253.76|15173.76|15254.05|15174.05|15253.12|15173.12|9
1728398230000|2024-10-08 14:37:10|15253.78|15173.78|15250.59|15170.59|15253.99|15173.99|15250.18|15170.18|9
1728398240000|2024-10-08 14:37:20|15249.93|15169.93|15249.84|15169.84|15250|15170|15249.7|15169.7|10
1728398250000|2024-10-08 14:37:30|15249.87|15169.87|15247.54|15167.54|15249.87|15169.87|15247.16|15167.16|10
1728398260000|2024-10-08 14:37:40|15246.94|15166.94|15245.12|15165.12|15248.88|15168.88|15244.11|15164.11|9
1728398270000|2024-10-08 14:37:50|15244.3|15164.3|15242.39|15162.39|15244.3|15164.3|15242.39|15162.39|10
1728398280000|2024-10-08 14:38:00|15242.41|15162.41|15245.26|15165.26|15245.26|15165.26|15242.16|15162.16|9
1728398290000|2024-10-08 14:38:10|15245.27|15165.27|15247.07|15167.07|15247.07|15167.07|15245.27|15165.27|9
1728398300000|2024-10-08 14:38:20|15247.72|15167.72|15248.38|15168.38|15248.89|15168.89|15246.61|15166.61|10
1728398310000|2024-10-08 14:38:30|15248.61|15168.61|15251.83|15171.83|15251.83|15171.83|15248.36|15168.36|10
1728398320000|2024-10-08 14:38:40|15251.28|15171.28|15250.64|15170.64|15252.82|15172.82|15248.82|15168.82|10
1728398330000|2024-10-08 14:38:50|15251.15|15171.15|15253.59|15173.59|15253.59|15173.59|15251.01|15171.01|10
1728398340000|2024-10-08 14:39:00|15253.62|15173.62|15256.78|15176.78|15256.78|15176.78|15253.62|15173.62|10
1728398350000|2024-10-08 14:39:10|15257.51|15177.51|15262.68|15182.68|15263.21|15183.21|15257.51|15177.51|10
1728398360000|2024-10-08 14:39:20|15263.25|15183.25|15262.98|15182.98|15264.25|15184.25|15262.98|15182.98|9
1728398370000|2024-10-08 14:39:30|15263.4|15183.4|15262.05|15182.05|15263.4|15183.4|15262.05|15182.05|10
1728398380000|2024-10-08 14:39:40|15262.37|15182.37|15264.57|15184.57|15264.64|15184.64|15262.37|15182.37|10
1728398390000|2024-10-08 14:39:50|15264.22|15184.22|15264.21|15184.21|15264.33|15184.33|15262.9|15182.9|10
1728398400000|2024-10-08 14:40:00|15264.27|15184.27|15265.25|15185.25|15265.25|15185.25|15263.48|15183.48|9
1728398410000|2024-10-08 14:40:10|15265.65|15185.65|15268.21|15188.21|15268.61|15188.61|15265.65|15185.65|9
1728398420000|2024-10-08 14:40:20|15268.19|15188.19|15270.06|15190.06|15270.16|15190.16|15268.19|15188.19|9
1728398430000|2024-10-08 14:40:30|15270.27|15190.27|15271.45|15191.45|15271.84|15191.84|15270.25|15190.25|9
1728398440000|2024-10-08 14:40:40|15271.62|15191.62|15268.11|15188.11|15271.62|15191.62|15268.11|15188.11|10
1728398450000|2024-10-08 14:40:50|15266.88|15186.88|15264.15|15184.15|15266.88|15186.88|15264.15|15184.15|10
1728398460000|2024-10-08 14:41:00|15263.2|15183.2|15255.21|15175.21|15263.2|15183.2|15255.21|15175.21|10
1728398470000|2024-10-08 14:41:10|15255.87|15175.87|15253.91|15173.91|15255.87|15175.87|15253.18|15173.18|10
1728398480000|2024-10-08 14:41:20|15253.83|15173.83|15250.29|15170.29|15253.83|15173.83|15249.96|15169.96|10
1728398490000|2024-10-08 14:41:30|15250.18|15170.18|15250.61|15170.61|15250.61|15170.61|15249.89|15169.89|9
1728398500000|2024-10-08 14:41:40|15250.52|15170.52|15251.2|15171.2|15251.2|15171.2|15249.48|15169.48|10
1728398510000|2024-10-08 14:41:50|15251.12|15171.12|15251.27|15171.27|15251.35|15171.35|15251.11|15171.11|9
1728398520000|2024-10-08 14:42:00|15251.26|15171.26|15251.93|15171.93|15252.83|15172.83|15251.26|15171.26|10
1728398530000|2024-10-08 14:42:10|15251.91|15171.91|15252.99|15172.99|15253.88|15173.88|15251.91|15171.91|10
1728398540000|2024-10-08 14:42:20|15253.46|15173.46|15250.31|15170.31|15253.78|15173.78|15250.31|15170.31|10
1728398550000|2024-10-08 14:42:30|15250.3|15170.3|15246.77|15166.77|15250.84|15170.84|15246.77|15166.77|10
1728398560000|2024-10-08 14:42:40|15246.71|15166.71|15242.71|15162.71|15246.71|15166.71|15242.71|15162.71|10
1728398570000|2024-10-08 14:42:50|15241.2|15161.2|15251.04|15171.04|15251.04|15171.04|15241.2|15161.2|9
1728398580000|2024-10-08 14:43:00|15251.11|15171.11|15258.3|15178.3|15260.05|15180.05|15251.11|15171.11|10
1728398590000|2024-10-08 14:43:10|15258.13|15178.13|15251.5|15171.5|15258.13|15178.13|15249.7|15169.7|10
1728398600000|2024-10-08 14:43:20|15247.87|15167.87|15248.75|15168.75|15248.88|15168.88|15247.26|15167.26|10
1728398610000|2024-10-08 14:43:30|15250.12|15170.12|15254.09|15174.09|15254.09|15174.09|15249.98|15169.98|10
1728398620000|2024-10-08 14:43:40|15254.63|15174.63|15252.73|15172.73|15254.63|15174.63|15252.73|15172.73|10
1728398630000|2024-10-08 14:43:50|15252.23|15172.23|15256.02|15176.02|15256.02|15176.02|15252.23|15172.23|10
1728398640000|2024-10-08 14:44:00|15256.08|15176.08|15253.09|15173.09|15256.08|15176.08|15252.72|15172.72|9
1728398650000|2024-10-08 14:44:10|15253.17|15173.17|15253.16|15173.16|15254.53|15174.53|15252.15|15172.15|10
1728398660000|2024-10-08 14:44:20|15253.2|15173.2|15252.01|15172.01|15253.2|15173.2|15251.85|15171.85|9
1728398670000|2024-10-08 14:44:30|15252.12|15172.12|15252.59|15172.59|15252.67|15172.67|15252.12|15172.12|10
1728398680000|2024-10-08 14:44:40|15252.63|15172.63|15255.21|15175.21|15255.63|15175.63|15252.63|15172.63|10
1728398690000|2024-10-08 14:44:50|15255.65|15175.65|15258.93|15178.93|15258.93|15178.93|15255.65|15175.65|9
1728398700000|2024-10-08 14:45:00|15259.43|15179.43|15261.85|15181.85|15261.85|15181.85|15259.43|15179.43|10
1728398710000|2024-10-08 14:45:10|15261.33|15181.33|15261.21|15181.21|15262.53|15182.53|15261.21|15181.21|10
1728398720000|2024-10-08 14:45:20|15261.09|15181.09|15260.56|15180.56|15261.1|15181.1|15260.42|15180.42|9
1728398730000|2024-10-08 14:45:30|15260.02|15180.02|15261.77|15181.77|15262.18|15182.18|15259.46|15179.46|10
1728398740000|2024-10-08 14:45:40|15262.13|15182.13|15260.87|15180.87|15262.13|15182.13|15260.6|15180.6|10
1728398750000|2024-10-08 14:45:50|15261.3|15181.3|15260.87|15180.87|15262.09|15182.09|15260.87|15180.87|8
1728398760000|2024-10-08 14:46:00|15260.01|15180.01|15255.18|15175.18|15260.97|15180.97|15255.18|15175.18|10
1728398770000|2024-10-08 14:46:10|15254.05|15174.05|15257.48|15177.48|15257.87|15177.87|15253.85|15173.85|10
1728398780000|2024-10-08 14:46:20|15257.49|15177.49|15259.59|15179.59|15259.59|15179.59|15256.98|15176.98|10
1728398790000|2024-10-08 14:46:30|15263.15|15183.15|15264.99|15184.99|15264.99|15184.99|15263.15|15183.15|10
1728398800000|2024-10-08 14:46:40|15266.44|15186.44|15266.69|15186.69|15266.69|15186.69|15265.3|15185.3|10
1728398810000|2024-10-08 14:46:50|15266.7|15186.7|15268.41|15188.41|15268.41|15188.41|15266.19|15186.19|10
1728398820000|2024-10-08 14:47:00|15269.13|15189.13|15275.46|15195.46|15276.45|15196.45|15269.13|15189.13|10
1728398830000|2024-10-08 14:47:10|15275.69|15195.69|15279.33|15199.33|15279.33|15199.33|15275.69|15195.69|10
1728398840000|2024-10-08 14:47:20|15280.19|15200.19|15279.56|15199.56|15280.44|15200.44|15279.24|15199.24|10
1728398850000|2024-10-08 14:47:30|15278.85|15198.85|15278.02|15198.02|15279.6|15199.6|15277.84|15197.84|10
1728398860000|2024-10-08 14:47:40|15278.4|15198.4|15279.14|15199.14|15280.12|15200.12|15278.19|15198.19|9
1728398870000|2024-10-08 14:47:50|15279.2|15199.2|15282.21|15202.21|15282.23|15202.23|15278.7|15198.7|9
1728398880000|2024-10-08 14:48:00|15282.58|15202.58|15286.01|15206.01|15287.78|15207.78|15282.47|15202.47|10
1728398890000|2024-10-08 14:48:10|15286.1|15206.1|15285.8|15205.8|15286.1|15206.1|15285.46|15205.46|10
1728398900000|2024-10-08 14:48:20|15287.4|15207.4|15287.85|15207.85|15287.85|15207.85|15286.14|15206.14|9
1728398910000|2024-10-08 14:48:30|15288.01|15208.01|15286.09|15206.09|15288.01|15208.01|15285.68|15205.68|9
1728398920000|2024-10-08 14:48:40|15285.35|15205.35|15291.91|15211.91|15293.56|15213.56|15284.69|15204.69|10
1728398930000|2024-10-08 14:48:50|15292.07|15212.07|15291.63|15211.63|15293.16|15213.16|15291.04|15211.04|10
1728398940000|2024-10-08 14:49:00|15292.91|15212.91|15299.93|15219.93|15299.98|15219.98|15292.91|15212.91|10
1728398950000|2024-10-08 14:49:10|15299.56|15219.56|15302.58|15222.58|15302.58|15222.58|15299.56|15219.56|9
1728398960000|2024-10-08 14:49:20|15302.64|15222.64|15301.82|15221.82|15302.67|15222.67|15301.42|15221.42|10
1728398970000|2024-10-08 14:49:30|15301.8|15221.8|15309.15|15229.15|15309.15|15229.15|15301.63|15221.63|10
1728398980000|2024-10-08 14:49:40|15309.19|15229.19|15308.23|15228.23|15309.37|15229.37|15308.08|15228.08|8
1728398990000|2024-10-08 14:49:50|15308.61|15228.61|15309.38|15229.38|15309.42|15229.42|15307.87|15227.87|10
1728399000000|2024-10-08 14:50:00|15309.47|15229.47|15308.8|15228.8|15309.91|15229.91|15308.37|15228.37|10
1728399010000|2024-10-08 14:50:10|15312.65|15232.65|15313.16|15233.16|15313.16|15233.16|15311.39|15231.39|9
1728399020000|2024-10-08 14:50:20|15313.47|15233.47|15313.01|15233.01|15314.15|15234.15|15311.75|15231.75|10
1728399030000|2024-10-08 14:50:30|15313.61|15233.61|15311.24|15231.24|15313.61|15233.61|15311.24|15231.24|8
1728399040000|2024-10-08 14:50:40|15311.21|15231.21|15305.36|15225.36|15311.21|15231.21|15304.99|15224.99|10
1728399050000|2024-10-08 14:50:50|15306.02|15226.02|15303.87|15223.87|15306.02|15226.02|15303.87|15223.87|10
1728399060000|2024-10-08 14:51:00|15303.71|15223.71|15302.41|15222.41|15304.83|15224.83|15302.41|15222.41|10
1728399070000|2024-10-08 14:51:10|15302.32|15222.32|15303.09|15223.09|15303.11|15223.11|15302.22|15222.22|7
1728399080000|2024-10-08 14:51:20|15302.55|15222.55|15302.43|15222.43|15303.17|15223.17|15301.61|15221.61|10
1728399090000|2024-10-08 14:51:30|15304.2|15224.2|15304.08|15224.08|15304.2|15224.2|15303.23|15223.23|9
1728399100000|2024-10-08 14:51:40|15303.88|15223.88|15304.22|15224.22|15304.54|15224.54|15303.57|15223.57|10
1728399110000|2024-10-08 14:51:50|15304.96|15224.96|15307.82|15227.82|15307.82|15227.82|15304.96|15224.96|8
1728399120000|2024-10-08 14:52:00|15306.89|15226.89|15305.94|15225.94|15306.89|15226.89|15304.74|15224.74|7
1728399130000|2024-10-08 14:52:10|15308.15|15228.15|15312.07|15232.07|15312.86|15232.86|15308.15|15228.15|10
1728399140000|2024-10-08 14:52:20|15310.72|15230.72|15308.59|15228.59|15310.72|15230.72|15308.37|15228.37|10
1728399150000|2024-10-08 14:52:30|15308.6|15228.6|15311.31|15231.31|15311.31|15231.31|15308.6|15228.6|9
1728399160000|2024-10-08 14:52:40|15312.56|15232.56|15312.36|15232.36|15312.56|15232.56|15312.2|15232.2|10
1728399170000|2024-10-08 14:52:50|15312.38|15232.38|15312.51|15232.51|15312.51|15232.51|15311.91|15231.91|10
1728399180000|2024-10-08 14:53:00|15312.6|15232.6|15318.52|15238.52|15318.52|15238.52|15312.6|15232.6|10
1728399190000|2024-10-08 14:53:10|15318.35|15238.35|15322.38|15242.38|15322.38|15242.38|15318.14|15238.14|10
1728399200000|2024-10-08 14:53:20|15323.59|15243.59|15321.51|15241.51|15323.83|15243.83|15321.5|15241.5|10
1728399210000|2024-10-08 14:53:30|15321.47|15241.47|15321.84|15241.84|15322.27|15242.27|15321.22|15241.22|7
1728399220000|2024-10-08 14:53:40|15322.08|15242.08|15325.09|15245.09|15325.33|15245.33|15322.08|15242.08|10
1728399230000|2024-10-08 14:53:50|15325.59|15245.59|15326.47|15246.47|15326.47|15246.47|15323.27|15243.27|10
1728399240000|2024-10-08 14:54:00|15326.44|15246.44|15323.75|15243.75|15326.44|15246.44|15323.19|15243.19|10
1728399250000|2024-10-08 14:54:10|15322.57|15242.57|15321.88|15241.88|15322.57|15242.57|15320.85|15240.85|10
1728399260000|2024-10-08 14:54:20|15322.6|15242.6|15315.72|15235.72|15322.69|15242.69|15315.72|15235.72|10
1728399270000|2024-10-08 14:54:30|15315.49|15235.49|15311.32|15231.32|15315.69|15235.69|15311.32|15231.32|10
1728399280000|2024-10-08 14:54:40|15311.42|15231.42|15310.19|15230.19|15311.42|15231.42|15309.72|15229.72|10
1728399290000|2024-10-08 14:54:50|15309.34|15229.34|15309.25|15229.25|15309.34|15229.34|15308.26|15228.26|10
1728399300000|2024-10-08 14:55:00|15308.69|15228.69|15307.09|15227.09|15308.69|15228.69|15307.09|15227.09|10
1728399310000|2024-10-08 14:55:10|15306.88|15226.88|15309.23|15229.23|15309.54|15229.54|15306.87|15226.87|10
1728399320000|2024-10-08 14:55:20|15308.75|15228.75|15310.74|15230.74|15310.74|15230.74|15308.75|15228.75|10
1728399330000|2024-10-08 14:55:30|15310.75|15230.75|15312.12|15232.12|15312.25|15232.25|15310.75|15230.75|10
1728399340000|2024-10-08 14:55:40|15311.97|15231.97|15314.66|15234.66|15314.66|15234.66|15311.97|15231.97|8
1728399350000|2024-10-08 14:55:50|15314.2|15234.2|15315|15235|15316.62|15236.62|15314.2|15234.2|9
1728399360000|2024-10-08 14:56:00|15314.96|15234.96|15316.51|15236.51|15316.51|15236.51|15314.96|15234.96|8
1728399370000|2024-10-08 14:56:10|15315.69|15235.69|15315.44|15235.44|15316.57|15236.57|15314.76|15234.76|10
1728399380000|2024-10-08 14:56:20|15316.16|15236.16|15316.68|15236.68|15317.25|15237.25|15316.09|15236.09|10
1728399390000|2024-10-08 14:56:30|15316.9|15236.9|15316.76|15236.76|15317.04|15237.04|15316.47|15236.47|10
1728399400000|2024-10-08 14:56:40|15316.38|15236.38|15318.27|15238.27|15318.27|15238.27|15316.38|15236.38|9
1728399410000|2024-10-08 14:56:50|15318.04|15238.04|15318.78|15238.78|15318.78|15238.78|15318.04|15238.04|9
1728399420000|2024-10-08 14:57:00|15319.06|15239.06|15319.81|15239.81|15319.81|15239.81|15318.73|15238.73|9
1728399430000|2024-10-08 14:57:10|15320.43|15240.43|15321.34|15241.34|15321.55|15241.55|15320.43|15240.43|10
1728399440000|2024-10-08 14:57:20|15322.58|15242.58|15319.57|15239.57|15322.58|15242.58|15319.39|15239.39|9
1728399450000|2024-10-08 14:57:30|15319.73|15239.73|15319.39|15239.39|15319.88|15239.88|15319.17|15239.17|10
1728399460000|2024-10-08 14:57:40|15318.64|15238.64|15319.93|15239.93|15320.02|15240.02|15318.64|15238.64|7
1728399470000|2024-10-08 14:57:50|15319.51|15239.51|15322.81|15242.81|15322.81|15242.81|15319.36|15239.36|9
1728399480000|2024-10-08 14:58:00|15322.69|15242.69|15322.16|15242.16|15322.84|15242.84|15322.16|15242.16|10
1728399490000|2024-10-08 14:58:10|15321.48|15241.48|15319.38|15239.38|15321.51|15241.51|15318.41|15238.41|9
1728399500000|2024-10-08 14:58:20|15319.07|15239.07|15324.53|15244.53|15324.53|15244.53|15319.07|15239.07|10
1728399510000|2024-10-08 14:58:30|15324.45|15244.45|15323.11|15243.11|15325.1|15245.1|15322.83|15242.83|10
1728399520000|2024-10-08 14:58:40|15324.49|15244.49|15325.48|15245.48|15325.48|15245.48|15324.49|15244.49|10
1728399530000|2024-10-08 14:58:50|15325.58|15245.58|15328.07|15248.07|15328.11|15248.11|15325.58|15245.58|10
1728399540000|2024-10-08 14:59:00|15328.08|15248.08|15333.63|15253.63|15333.63|15253.63|15328.08|15248.08|10
1728399550000|2024-10-08 14:59:10|15333.87|15253.87|15338.76|15258.76|15338.76|15258.76|15333.87|15253.87|10
1728399560000|2024-10-08 14:59:20|15337.55|15257.55|15338.92|15258.92|15338.92|15258.92|15336.89|15256.89|9
1728399570000|2024-10-08 14:59:30|15339.62|15259.62|15336.9|15256.9|15339.62|15259.62|15336.9|15256.9|10
1728399580000|2024-10-08 14:59:40|15337.92|15257.92|15336.64|15256.64|15337.92|15257.92|15336.59|15256.59|8
1728399590000|2024-10-08 14:59:50|15336.9|15256.9|15335.17|15255.17|15336.9|15256.9|15335.11|15255.11|8
1728399600000|2024-10-08 15:00:00|15335.93|15255.93|15337.63|15257.63|15338.02|15258.02|15335.89|15255.89|9
1728399610000|2024-10-08 15:00:10|15337.86|15257.86|15336.91|15256.91|15337.98|15257.98|15336.84|15256.84|10
1728399620000|2024-10-08 15:00:20|15336.97|15256.97|15337.01|15257.01|15337.3|15257.3|15336.38|15256.38|9
1728399630000|2024-10-08 15:00:30|15337.09|15257.09|15336.98|15256.98|15337.69|15257.69|15336.98|15256.98|10
1728399640000|2024-10-08 15:00:40|15336.85|15256.85|15334.05|15254.05|15336.87|15256.87|15334.05|15254.05|9
1728399650000|2024-10-08 15:00:50|15334.01|15254.01|15330|15250|15334.01|15254.01|15330|15250|9
1728399660000|2024-10-08 15:01:00|15329.99|15249.99|15326.36|15246.36|15329.99|15249.99|15324.55|15244.55|9
1728399670000|2024-10-08 15:01:10|15324.68|15244.68|15323.84|15243.84|15324.68|15244.68|15323.67|15243.67|10
1728399680000|2024-10-08 15:01:20|15323.53|15243.53|15325.39|15245.39|15326.6|15246.6|15323.53|15243.53|10
1728399690000|2024-10-08 15:01:30|15325.76|15245.76|15327.48|15247.48|15327.48|15247.48|15325.74|15245.74|9
1728399700000|2024-10-08 15:01:40|15327.21|15247.21|15327.35|15247.35|15327.66|15247.66|15326.62|15246.62|9
1728399710000|2024-10-08 15:01:50|15327.37|15247.37|15327.2|15247.2|15327.37|15247.37|15326.87|15246.87|8
1728399720000|2024-10-08 15:02:00|15327.21|15247.21|15330.22|15250.22|15331.43|15251.43|15327.21|15247.21|9
1728399730000|2024-10-08 15:02:10|15330.33|15250.33|15330.7|15250.7|15331.24|15251.24|15329.72|15249.72|8
1728399740000|2024-10-08 15:02:20|15330.1|15250.1|15331.65|15251.65|15331.65|15251.65|15330.1|15250.1|10
1728399750000|2024-10-08 15:02:30|15331.23|15251.23|15334.11|15254.11|15334.58|15254.58|15330.9|15250.9|10
1728399760000|2024-10-08 15:02:40|15334.36|15254.36|15337.62|15257.62|15337.65|15257.65|15334.36|15254.36|10
1728399770000|2024-10-08 15:02:50|15337.4|15257.4|15340.99|15260.99|15340.99|15260.99|15337.4|15257.4|10
1728399780000|2024-10-08 15:03:00|15341.03|15261.03|15342.48|15262.48|15344.11|15264.11|15340.73|15260.73|10
1728399790000|2024-10-08 15:03:10|15341.31|15261.31|15338.98|15258.98|15342.02|15262.02|15338.94|15258.94|10
1728399800000|2024-10-08 15:03:20|15339.77|15259.77|15339.95|15259.95|15342.04|15262.04|15339.77|15259.77|10
1728399810000|2024-10-08 15:03:30|15340.13|15260.13|15338.97|15258.97|15340.13|15260.13|15338.65|15258.65|10
1728399820000|2024-10-08 15:03:40|15339.51|15259.51|15326.71|15246.71|15339.51|15259.51|15326.71|15246.71|10
1728399830000|2024-10-08 15:03:50|15326.61|15246.61|15320.8|15240.8|15326.61|15246.61|15320.8|15240.8|10
1728399840000|2024-10-08 15:04:00|15320|15240|15322.16|15242.16|15322.16|15242.16|15319.61|15239.61|10
1728399850000|2024-10-08 15:04:10|15322.61|15242.61|15326.09|15246.09|15326.25|15246.25|15322.61|15242.61|10
1728399860000|2024-10-08 15:04:20|15325.55|15245.55|15320.69|15240.69|15325.57|15245.57|15320.69|15240.69|9
1728399870000|2024-10-08 15:04:30|15321.06|15241.06|15319.28|15239.28|15321.06|15241.06|15319.2|15239.2|8
1728399880000|2024-10-08 15:04:40|15318.97|15238.97|15317.7|15237.7|15319|15239|15316.93|15236.93|10
1728399890000|2024-10-08 15:04:50|15317.68|15237.68|15317.75|15237.75|15318.36|15238.36|15317.68|15237.68|6
1728399900000|2024-10-08 15:05:00|15318.44|15238.44|15314.74|15234.74|15318.72|15238.72|15314.64|15234.64|10
1728399910000|2024-10-08 15:05:10|15314.49|15234.49|15311.72|15231.72|15314.49|15234.49|15311.18|15231.18|9
1728399920000|2024-10-08 15:05:20|15311.52|15231.52|15311.44|15231.44|15312.37|15232.37|15311.44|15231.44|7
1728399930000|2024-10-08 15:05:30|15311.48|15231.48|15309.56|15229.56|15311.48|15231.48|15309.56|15229.56|8
1728399940000|2024-10-08 15:05:40|15309.59|15229.59|15317.09|15237.09|15317.09|15237.09|15309.59|15229.59|10
1728399950000|2024-10-08 15:05:50|15316.87|15236.87|15317.51|15237.51|15317.65|15237.65|15316.87|15236.87|9
1728399960000|2024-10-08 15:06:00|15315.98|15235.98|15320.05|15240.05|15320.36|15240.36|15315.98|15235.98|10
1728399970000|2024-10-08 15:06:10|15320.6|15240.6|15324.36|15244.36|15324.36|15244.36|15320.6|15240.6|9
1728399980000|2024-10-08 15:06:20|15323.66|15243.66|15326.22|15246.22|15326.77|15246.77|15323.49|15243.49|10
1728399990000|2024-10-08 15:06:30|15326.23|15246.23|15330.79|15250.79|15330.79|15250.79|15326.23|15246.23|9
1728400000000|2024-10-08 15:06:40|15330.55|15250.55|15333.1|15253.1|15333.1|15253.1|15329.93|15249.93|10
1728400010000|2024-10-08 15:06:50|15333.66|15253.66|15336.09|15256.09|15336.47|15256.47|15333.66|15253.66|10
1728400020000|2024-10-08 15:07:00|15336.08|15256.08|15336.34|15256.34|15337.48|15257.48|15334.21|15254.21|10
1728400030000|2024-10-08 15:07:10|15336.35|15256.35|15340.58|15260.58|15340.58|15260.58|15336.18|15256.18|10
1728400040000|2024-10-08 15:07:20|15341.2|15261.2|15344.62|15264.62|15345.36|15265.36|15341.2|15261.2|10
1728400050000|2024-10-08 15:07:30|15345.23|15265.23|15345.09|15265.09|15345.3|15265.3|15345.09|15265.09|8
1728400060000|2024-10-08 15:07:40|15345.1|15265.1|15345.38|15265.38|15345.46|15265.46|15345.1|15265.1|7
1728400070000|2024-10-08 15:07:50|15345.92|15265.92|15345.84|15265.84|15346.27|15266.27|15345.78|15265.78|9
1728400080000|2024-10-08 15:08:00|15346.02|15266.02|15346.29|15266.29|15346.29|15266.29|15345.97|15265.97|8
1728400090000|2024-10-08 15:08:10|15347.11|15267.11|15345.29|15265.29|15347.14|15267.14|15345.24|15265.24|10
1728400100000|2024-10-08 15:08:20|15345.54|15265.54|15346.61|15266.61|15346.61|15266.61|15345.11|15265.11|9
1728400110000|2024-10-08 15:08:30|15346.33|15266.33|15346.41|15266.41|15346.41|15266.41|15345.25|15265.25|9
1728400120000|2024-10-08 15:08:40|15346.4|15266.4|15343.67|15263.67|15346.43|15266.43|15343.67|15263.67|10
1728400130000|2024-10-08 15:08:50|15343.54|15263.54|15339.96|15259.96|15344.42|15264.42|15339.96|15259.96|10
1728400140000|2024-10-08 15:09:00|15340.61|15260.61|15341.45|15261.45|15341.45|15261.45|15339.45|15259.45|9
1728400150000|2024-10-08 15:09:10|15341.69|15261.69|15340.58|15260.58|15341.86|15261.86|15340.58|15260.58|10
1728400160000|2024-10-08 15:09:20|15339.22|15259.22|15338.15|15258.15|15339.22|15259.22|15336.96|15256.96|8
1728400170000|2024-10-08 15:09:30|15338.17|15258.17|15340.97|15260.97|15340.97|15260.97|15338|15258|9
1728400180000|2024-10-08 15:09:40|15340.96|15260.96|15341.25|15261.25|15341.56|15261.56|15340.94|15260.94|9
1728400190000|2024-10-08 15:09:50|15341.27|15261.27|15340.92|15260.92|15341.6|15261.6|15340.92|15260.92|8
1728400200000|2024-10-08 15:10:00|15340.91|15260.91|15338.93|15258.93|15341.37|15261.37|15338.93|15258.93|10
1728400210000|2024-10-08 15:10:10|15338.47|15258.47|15338.21|15258.21|15338.47|15258.47|15336.91|15256.91|9
1728400220000|2024-10-08 15:10:20|15336.39|15256.39|15336.22|15256.22|15336.39|15256.39|15335.5|15255.5|9
1728400230000|2024-10-08 15:10:30|15336.15|15256.15|15335.72|15255.72|15336.15|15256.15|15335.26|15255.26|9
1728400240000|2024-10-08 15:10:40|15335.71|15255.71|15338.67|15258.67|15338.9|15258.9|15335.71|15255.71|10
1728400250000|2024-10-08 15:10:50|15338.62|15258.62|15338.06|15258.06|15338.93|15258.93|15337.65|15257.65|8
1728400260000|2024-10-08 15:11:00|15337.7|15257.7|15337.37|15257.37|15339.09|15259.09|15337.37|15257.37|10
1728400270000|2024-10-08 15:11:10|15337.94|15257.94|15334.91|15254.91|15337.99|15257.99|15334.91|15254.91|10
1728400280000|2024-10-08 15:11:20|15334.87|15254.87|15332.99|15252.99|15335.65|15255.65|15332.99|15252.99|10
1728400290000|2024-10-08 15:11:30|15333.67|15253.67|15330.2|15250.2|15333.67|15253.67|15329.89|15249.89|10
1728400300000|2024-10-08 15:11:40|15330.8|15250.8|15327|15247|15330.82|15250.82|15327|15247|10
1728400310000|2024-10-08 15:11:50|15326.93|15246.93|15325.22|15245.22|15326.93|15246.93|15324.54|15244.54|10
1728400320000|2024-10-08 15:12:00|15325.66|15245.66|15317.85|15237.85|15325.66|15245.66|15317.85|15237.85|10
1728400330000|2024-10-08 15:12:10|15317.77|15237.77|15315.87|15235.87|15318.5|15238.5|15315.87|15235.87|10
1728400340000|2024-10-08 15:12:20|15316.07|15236.07|15316.42|15236.42|15316.42|15236.42|15315.67|15235.67|9
1728400350000|2024-10-08 15:12:30|15316.09|15236.09|15317.28|15237.28|15317.28|15237.28|15315.5|15235.5|8
1728400360000|2024-10-08 15:12:40|15317.29|15237.29|15318.2|15238.2|15318.22|15238.22|15316.81|15236.81|9
1728400370000|2024-10-08 15:12:50|15319.26|15239.26|15317.4|15237.4|15319.26|15239.26|15317.4|15237.4|9
1728400380000|2024-10-08 15:13:00|15319.43|15239.43|15320.04|15240.04|15320.04|15240.04|15318.84|15238.84|9
1728400390000|2024-10-08 15:13:10|15320.06|15240.06|15318.64|15238.64|15320.06|15240.06|15318.16|15238.16|9
1728400400000|2024-10-08 15:13:20|15321.05|15241.05|15321.17|15241.17|15322.05|15242.05|15320.53|15240.53|8
1728400410000|2024-10-08 15:13:30|15321.58|15241.58|15321.42|15241.42|15321.58|15241.58|15321.32|15241.32|8
1728400420000|2024-10-08 15:13:40|15322.97|15242.97|15325.14|15245.14|15325.14|15245.14|15322.96|15242.96|9
1728400430000|2024-10-08 15:13:50|15324.82|15244.82|15325.95|15245.95|15325.95|15245.95|15324.62|15244.62|9
1728400440000|2024-10-08 15:14:00|15326.03|15246.03|15325.54|15245.54|15326.64|15246.64|15325.54|15245.54|10
1728400450000|2024-10-08 15:14:10|15325.49|15245.49|15325.08|15245.08|15325.49|15245.49|15324.92|15244.92|9
1728400460000|2024-10-08 15:14:20|15324.91|15244.91|15324.5|15244.5|15324.91|15244.91|15323.95|15243.95|9
1728400470000|2024-10-08 15:14:30|15324.47|15244.47|15323.63|15243.63|15324.47|15244.47|15323.09|15243.09|10
1728400480000|2024-10-08 15:14:40|15323.55|15243.55|15323.15|15243.15|15323.55|15243.55|15322.4|15242.4|9
1728400490000|2024-10-08 15:14:50|15321.16|15241.16|15321.59|15241.59|15321.59|15241.59|15321.1|15241.1|8
1728400500000|2024-10-08 15:15:00|15320.28|15240.28|15316.38|15236.38|15320.28|15240.28|15316.38|15236.38|10
1728400510000|2024-10-08 15:15:10|15315.97|15235.97|15314.18|15234.18|15317.15|15237.15|15313.48|15233.48|10
1728400520000|2024-10-08 15:15:20|15314.22|15234.22|15313.02|15233.02|15314.22|15234.22|15312.86|15232.86|10
1728400530000|2024-10-08 15:15:30|15312.98|15232.98|15313.23|15233.23|15313.9|15233.9|15311.71|15231.71|9
1728400540000|2024-10-08 15:15:40|15312.54|15232.54|15311.38|15231.38|15312.54|15232.54|15310.45|15230.45|8
1728400550000|2024-10-08 15:15:50|15311.44|15231.44|15311.04|15231.04|15311.64|15231.64|15310.94|15230.94|10
1728400560000|2024-10-08 15:16:00|15311.08|15231.08|15310.98|15230.98|15311.08|15231.08|15310.17|15230.17|10
1728400570000|2024-10-08 15:16:10|15310.37|15230.37|15311.35|15231.35|15312.02|15232.02|15310.33|15230.33|9
1728400580000|2024-10-08 15:16:20|15311.37|15231.37|15309.05|15229.05|15311.38|15231.38|15309.05|15229.05|10
1728400590000|2024-10-08 15:16:30|15308.42|15228.42|15303.09|15223.09|15308.42|15228.42|15303.09|15223.09|10
1728400600000|2024-10-08 15:16:40|15303.89|15223.89|15305.19|15225.19|15305.19|15225.19|15303.65|15223.65|9
1728400610000|2024-10-08 15:16:50|15305.54|15225.54|15303.32|15223.32|15305.58|15225.58|15303.11|15223.11|9
1728400620000|2024-10-08 15:17:00|15304.59|15224.59|15302.86|15222.86|15305.21|15225.21|15302.86|15222.86|9
1728400630000|2024-10-08 15:17:10|15302.85|15222.85|15302|15222|15302.86|15222.86|15301.57|15221.57|10
1728400640000|2024-10-08 15:17:20|15301.29|15221.29|15301.58|15221.58|15301.72|15221.72|15301.29|15221.29|10
1728400650000|2024-10-08 15:17:30|15301.16|15221.16|15300.23|15220.23|15301.63|15221.63|15300.23|15220.23|9
1728400660000|2024-10-08 15:17:40|15299.79|15219.79|15299.45|15219.45|15299.79|15219.79|15298.91|15218.91|9
1728400670000|2024-10-08 15:17:50|15299.39|15219.39|15296.62|15216.62|15299.39|15219.39|15294.83|15214.83|10
1728400680000|2024-10-08 15:18:00|15295.56|15215.56|15298.24|15218.24|15298.24|15218.24|15295.56|15215.56|10
1728400690000|2024-10-08 15:18:10|15298.52|15218.52|15299.55|15219.55|15299.55|15219.55|15298.44|15218.44|10
1728400700000|2024-10-08 15:18:20|15299.56|15219.56|15301.08|15221.08|15301.08|15221.08|15299.15|15219.15|10
1728400710000|2024-10-08 15:18:30|15301.47|15221.47|15299.53|15219.53|15301.47|15221.47|15299.53|15219.53|9
1728400720000|2024-10-08 15:18:40|15299.49|15219.49|15300.48|15220.48|15300.48|15220.48|15298.61|15218.61|7
1728400730000|2024-10-08 15:18:50|15300.46|15220.46|15298.34|15218.34|15300.46|15220.46|15298.34|15218.34|10
1728400740000|2024-10-08 15:19:00|15299.69|15219.69|15296.78|15216.78|15299.69|15219.69|15295.72|15215.72|10
1728400750000|2024-10-08 15:19:10|15296.82|15216.82|15296|15216|15296.82|15216.82|15295.18|15215.18|10
1728400760000|2024-10-08 15:19:20|15293.39|15213.39|15291.07|15211.07|15293.39|15213.39|15291.07|15211.07|9
1728400770000|2024-10-08 15:19:30|15290.36|15210.36|15289.69|15209.69|15290.92|15210.92|15288.55|15208.55|10
1728400780000|2024-10-08 15:19:40|15289.77|15209.77|15287.76|15207.76|15289.81|15209.81|15287.62|15207.62|9
1728400790000|2024-10-08 15:19:50|15286.53|15206.53|15285.04|15205.04|15286.53|15206.53|15284.61|15204.61|9
1728400800000|2024-10-08 15:20:00|15284.76|15204.76|15284.08|15204.08|15284.76|15204.76|15283.66|15203.66|10
1728400810000|2024-10-08 15:20:10|15284.78|15204.78|15291.25|15211.25|15291.48|15211.48|15284.78|15204.78|10
1728400820000|2024-10-08 15:20:20|15290.05|15210.05|15290.26|15210.26|15290.78|15210.78|15289.62|15209.62|9
1728400830000|2024-10-08 15:20:30|15291.41|15211.41|15292.11|15212.11|15292.82|15212.82|15291.4|15211.4|7
1728400840000|2024-10-08 15:20:40|15292.1|15212.1|15292.32|15212.32|15292.59|15212.59|15292.1|15212.1|8
1728400850000|2024-10-08 15:20:50|15291.93|15211.93|15293.69|15213.69|15293.69|15213.69|15291.78|15211.78|8
1728400860000|2024-10-08 15:21:00|15294.1|15214.1|15292.72|15212.72|15294.1|15214.1|15292.5|15212.5|8
1728400870000|2024-10-08 15:21:10|15292.81|15212.81|15293.8|15213.8|15293.8|15213.8|15292.19|15212.19|9
1728400880000|2024-10-08 15:21:20|15294.12|15214.12|15297.16|15217.16|15297.16|15217.16|15293.89|15213.89|10
1728400890000|2024-10-08 15:21:30|15297.55|15217.55|15298.71|15218.71|15299.3|15219.3|15297.41|15217.41|10
1728400900000|2024-10-08 15:21:40|15298.28|15218.28|15297.91|15217.91|15299.05|15219.05|15297.08|15217.08|10
1728400910000|2024-10-08 15:21:50|15297.31|15217.31|15297.17|15217.17|15297.31|15217.31|15295.38|15215.38|10
1728400920000|2024-10-08 15:22:00|15296.95|15216.95|15298.37|15218.37|15298.68|15218.68|15296.95|15216.95|10
1728400930000|2024-10-08 15:22:10|15298.38|15218.38|15299.19|15219.19|15299.19|15219.19|15298.38|15218.38|8
1728400940000|2024-10-08 15:22:20|15298.83|15218.83|15295.41|15215.41|15299.18|15219.18|15295.41|15215.41|8
1728400950000|2024-10-08 15:22:30|15295.17|15215.17|15295.27|15215.27|15295.27|15215.27|15294.39|15214.39|10
1728400960000|2024-10-08 15:22:40|15294.55|15214.55|15295.02|15215.02|15295.28|15215.28|15294.18|15214.18|9
1728400970000|2024-10-08 15:22:50|15296.14|15216.14|15297.36|15217.36|15297.36|15217.36|15295.63|15215.63|10
1728400980000|2024-10-08 15:23:00|15298.4|15218.4|15296.99|15216.99|15299.49|15219.49|15296.96|15216.96|10
1728400990000|2024-10-08 15:23:10|15297.23|15217.23|15297.16|15217.16|15297.89|15217.89|15295.59|15215.59|9
1728401000000|2024-10-08 15:23:20|15298.18|15218.18|15298.59|15218.59|15299.55|15219.55|15297.18|15217.18|10
1728401010000|2024-10-08 15:23:30|15299.64|15219.64|15299.6|15219.6|15299.82|15219.82|15298.8|15218.8|9
1728401020000|2024-10-08 15:23:40|15300.8|15220.8|15294.66|15214.66|15300.8|15220.8|15294.66|15214.66|10
1728401030000|2024-10-08 15:23:50|15294.59|15214.59|15295.28|15215.28|15295.98|15215.98|15294.59|15214.59|9
1728401040000|2024-10-08 15:24:00|15295.29|15215.29|15285.01|15205.01|15295.29|15215.29|15285.01|15205.01|9
1728401050000|2024-10-08 15:24:10|15284.79|15204.79|15284.05|15204.05|15285.84|15205.84|15284.05|15204.05|10
1728401060000|2024-10-08 15:24:20|15284.88|15204.88|15281.31|15201.31|15284.88|15204.88|15281.31|15201.31|9
1728401070000|2024-10-08 15:24:30|15281.17|15201.17|15278.72|15198.72|15281.17|15201.17|15278.72|15198.72|9
1728401080000|2024-10-08 15:24:40|15278.78|15198.78|15278.06|15198.06|15279.54|15199.54|15277.95|15197.95|10
1728401090000|2024-10-08 15:24:50|15277.95|15197.95|15274.37|15194.37|15278.16|15198.16|15274.37|15194.37|10
1728401100000|2024-10-08 15:25:00|15274.65|15194.65|15272.47|15192.47|15274.65|15194.65|15271.72|15191.72|10
1728401110000|2024-10-08 15:25:10|15272.44|15192.44|15270.59|15190.59|15272.44|15192.44|15270.59|15190.59|10
1728401120000|2024-10-08 15:25:20|15270.62|15190.62|15271.02|15191.02|15271.14|15191.14|15270.54|15190.54|10
1728401130000|2024-10-08 15:25:30|15270.71|15190.71|15269.2|15189.2|15271.56|15191.56|15269.2|15189.2|10
1728401140000|2024-10-08 15:25:40|15269.04|15189.04|15264.37|15184.37|15269.04|15189.04|15264.37|15184.37|10
1728401150000|2024-10-08 15:25:50|15262.16|15182.16|15255.16|15175.16|15262.16|15182.16|15255.16|15175.16|10
1728401160000|2024-10-08 15:26:00|15254.76|15174.76|15251.55|15171.55|15254.76|15174.76|15251.33|15171.33|10
1728401170000|2024-10-08 15:26:10|15251.14|15171.14|15243.13|15163.13|15251.32|15171.32|15242.36|15162.36|10
1728401180000|2024-10-08 15:26:20|15243.55|15163.55|15241.59|15161.59|15244.04|15164.04|15240.98|15160.98|10
1728401190000|2024-10-08 15:26:30|15242.21|15162.21|15246.65|15166.65|15246.65|15166.65|15242.21|15162.21|9
1728401200000|2024-10-08 15:26:40|15246.67|15166.67|15247.43|15167.43|15248.43|15168.43|15246.67|15166.67|10
1728401210000|2024-10-08 15:26:50|15247.09|15167.09|15242.13|15162.13|15247.19|15167.19|15242.13|15162.13|10
1728401220000|2024-10-08 15:27:00|15242.39|15162.39|15242.13|15162.13|15243.08|15163.08|15241.21|15161.21|10
1728401230000|2024-10-08 15:27:10|15241.5|15161.5|15239.74|15159.74|15241.5|15161.5|15239.58|15159.58|10
1728401240000|2024-10-08 15:27:20|15240.61|15160.61|15243.31|15163.31|15243.37|15163.37|15240.49|15160.49|9
1728401250000|2024-10-08 15:27:30|15244.18|15164.18|15244.06|15164.06|15244.66|15164.66|15244.06|15164.06|8
1728401260000|2024-10-08 15:27:40|15241.1|15161.1|15243.44|15163.44|15243.44|15163.44|15241.1|15161.1|10
1728401270000|2024-10-08 15:27:50|15243.58|15163.58|15233.58|15153.58|15244.6|15164.6|15233.58|15153.58|10
1728401280000|2024-10-08 15:28:00|15233.53|15153.53|15230.91|15150.91|15233.53|15153.53|15230.91|15150.91|10
1728401290000|2024-10-08 15:28:10|15230.62|15150.62|15225.25|15145.25|15230.62|15150.62|15224.98|15144.98|10
1728401300000|2024-10-08 15:28:20|15224.11|15144.11|15224.15|15144.15|15224.57|15144.57|15222.51|15142.51|10
1728401310000|2024-10-08 15:28:30|15224.17|15144.17|15219.81|15139.81|15225.07|15145.07|15219.54|15139.54|10
1728401320000|2024-10-08 15:28:40|15219.01|15139.01|15212.78|15132.78|15219.01|15139.01|15212.78|15132.78|10
1728401330000|2024-10-08 15:28:50|15212.48|15132.48|15213.74|15133.74|15213.74|15133.74|15212.24|15132.24|9
1728401340000|2024-10-08 15:29:00|15214.15|15134.15|15212|15132|15214.81|15134.81|15212|15132|10
1728401350000|2024-10-08 15:29:10|15210.78|15130.78|15208.59|15128.59|15210.78|15130.78|15208.51|15128.51|9
1728401360000|2024-10-08 15:29:20|15209.16|15129.16|15208.91|15128.91|15210.2|15130.2|15208.85|15128.85|9
1728401370000|2024-10-08 15:29:30|15209.42|15129.42|15209.22|15129.22|15209.46|15129.46|15207.33|15127.33|9
1728401380000|2024-10-08 15:29:40|15209.28|15129.28|15204.05|15124.05|15209.28|15129.28|15204.05|15124.05|10
1728401390000|2024-10-08 15:29:50|15203.1|15123.1|15199.53|15119.53|15203.1|15123.1|15199.12|15119.12|9
1728401400000|2024-10-08 15:30:00|15199.78|15119.78|15199.61|15119.61|15200.09|15120.09|15198.89|15118.89|10
1728401410000|2024-10-08 15:30:10|15201.16|15121.16|15198.62|15118.62|15201.16|15121.16|15198.09|15118.09|10
1728401420000|2024-10-08 15:30:20|15198.87|15118.87|15201.99|15121.99|15202.28|15122.28|15198.27|15118.27|10
1728401430000|2024-10-08 15:30:30|15202.45|15122.45|15204|15124|15204|15124|15201.78|15121.78|10
1728401440000|2024-10-08 15:30:40|15204.21|15124.21|15203.83|15123.83|15204.66|15124.66|15203|15123|9
1728401450000|2024-10-08 15:30:50|15203.56|15123.56|15202.47|15122.47|15204.82|15124.82|15202.47|15122.47|10
1728401460000|2024-10-08 15:31:00|15202.16|15122.16|15202.68|15122.68|15203.65|15123.65|15202.06|15122.06|10
1728401470000|2024-10-08 15:31:10|15202.56|15122.56|15196.13|15116.13|15202.56|15122.56|15196.13|15116.13|9
1728401480000|2024-10-08 15:31:20|15194.81|15114.81|15184.14|15104.14|15194.81|15114.81|15184.14|15104.14|10
1728401490000|2024-10-08 15:31:30|15183.88|15103.88|15185.13|15105.13|15185.42|15105.42|15183.74|15103.74|10
1728401500000|2024-10-08 15:31:40|15184.11|15104.11|15183.81|15103.81|15184.63|15104.63|15182.92|15102.92|10
1728401510000|2024-10-08 15:31:50|15184.55|15104.55|15187.31|15107.31|15187.82|15107.82|15184.55|15104.55|10
1728401520000|2024-10-08 15:32:00|15187.03|15107.03|15184.71|15104.71|15187.09|15107.09|15184.32|15104.32|10
1728401530000|2024-10-08 15:32:10|15185.93|15105.93|15191.15|15111.15|15191.98|15111.98|15185.93|15105.93|10
1728401540000|2024-10-08 15:32:20|15190.89|15110.89|15190.54|15110.54|15193.4|15113.4|15190.54|15110.54|9
1728401550000|2024-10-08 15:32:30|15191.01|15111.01|15189.67|15109.67|15193.62|15113.62|15189.66|15109.66|10
1728401560000|2024-10-08 15:32:40|15189.83|15109.83|15186.76|15106.76|15190.05|15110.05|15186.76|15106.76|10
1728401570000|2024-10-08 15:32:50|15186.36|15106.36|15177.77|15097.77|15186.43|15106.43|15177.77|15097.77|10
1728401580000|2024-10-08 15:33:00|15176|15096|15176.36|15096.36|15176.37|15096.37|15173.93|15093.93|10
1728401590000|2024-10-08 15:33:10|15175.63|15095.63|15175.6|15095.6|15175.63|15095.63|15173.93|15093.93|10
1728401600000|2024-10-08 15:33:20|15173.18|15093.18|15167.77|15087.77|15173.18|15093.18|15167.62|15087.62|10
1728401610000|2024-10-08 15:33:30|15167.75|15087.75|15167.9|15087.9|15168.05|15088.05|15166.67|15086.67|10
1728401620000|2024-10-08 15:33:40|15168.34|15088.34|15163.5|15083.5|15168.34|15088.34|15163.5|15083.5|9
1728401630000|2024-10-08 15:33:50|15163|15083|15162|15082|15164.25|15084.25|15162|15082|10
1728401640000|2024-10-08 15:34:00|15161.95|15081.95|15162.55|15082.55|15162.77|15082.77|15160.43|15080.43|10
1728401650000|2024-10-08 15:34:10|15162.61|15082.61|15162.72|15082.72|15162.72|15082.72|15159.91|15079.91|10
1728401660000|2024-10-08 15:34:20|15161.93|15081.93|15158.18|15078.18|15161.93|15081.93|15157.95|15077.95|10
1728401670000|2024-10-08 15:34:30|15157.59|15077.59|15140.96|15060.96|15157.59|15077.59|15140.96|15060.96|10
1728401680000|2024-10-08 15:34:40|15140.17|15060.17|15143.17|15063.17|15143.17|15063.17|15140.17|15060.17|10
1728401690000|2024-10-08 15:34:50|15141.98|15061.98|15139.3|15059.3|15141.98|15061.98|15139.3|15059.3|10
1728401700000|2024-10-08 15:35:00|15138.75|15058.75|15140.76|15060.76|15141.57|15061.57|15138.7|15058.7|10
1728401710000|2024-10-08 15:35:10|15140.7|15060.7|15139.87|15059.87|15142.54|15062.54|15139.87|15059.87|10
1728401720000|2024-10-08 15:35:20|15139.22|15059.22|15135.28|15055.28|15139.22|15059.22|15135.28|15055.28|10
1728401730000|2024-10-08 15:35:30|15135.36|15055.36|15136.99|15056.99|15137.37|15057.37|15135.36|15055.36|10
1728401740000|2024-10-08 15:35:40|15137.18|15057.18|15127.12|15047.12|15137.18|15057.18|15127.12|15047.12|10
1728401750000|2024-10-08 15:35:50|15127.76|15047.76|15130.58|15050.58|15130.58|15050.58|15127.25|15047.25|10
1728401760000|2024-10-08 15:36:00|15130.98|15050.98|15132.11|15052.11|15134.26|15054.26|15130.98|15050.98|10
1728401770000|2024-10-08 15:36:10|15132.25|15052.25|15142.48|15062.48|15142.48|15062.48|15132.07|15052.07|10
1728401780000|2024-10-08 15:36:20|15142.63|15062.63|15145.73|15065.73|15145.77|15065.77|15142.41|15062.41|10
1728401790000|2024-10-08 15:36:30|15146.78|15066.78|15154.89|15074.89|15154.96|15074.96|15146.78|15066.78|10
1728401800000|2024-10-08 15:36:40|15155.47|15075.47|15163.43|15083.43|15163.43|15083.43|15155.47|15075.47|10
1728401810000|2024-10-08 15:36:50|15164.95|15084.95|15169.4|15089.4|15169.4|15089.4|15163.67|15083.67|10
1728401820000|2024-10-08 15:37:00|15170.26|15090.26|15170.3|15090.3|15172.19|15092.19|15168.92|15088.92|10
1728401830000|2024-10-08 15:37:10|15170.32|15090.32|15173.2|15093.2|15173.2|15093.2|15169.84|15089.84|9
1728401840000|2024-10-08 15:37:20|15172.4|15092.4|15172.72|15092.72|15172.72|15092.72|15171.47|15091.47|10
1728401850000|2024-10-08 15:37:30|15172.18|15092.18|15179.2|15099.2|15179.2|15099.2|15172.18|15092.18|10
1728401860000|2024-10-08 15:37:40|15179.6|15099.6|15176.86|15096.86|15179.65|15099.65|15176.86|15096.86|10
1728401870000|2024-10-08 15:37:50|15177.22|15097.22|15180.2|15100.2|15180.2|15100.2|15177.22|15097.22|10
1728401880000|2024-10-08 15:38:00|15180.28|15100.28|15186.13|15106.13|15186.13|15106.13|15180.08|15100.08|10
1728401890000|2024-10-08 15:38:10|15185.59|15105.59|15186.36|15106.36|15186.36|15106.36|15185.37|15105.37|10
1728401900000|2024-10-08 15:38:20|15186.03|15106.03|15183.21|15103.21|15186.03|15106.03|15183.21|15103.21|10
1728401910000|2024-10-08 15:38:30|15183.75|15103.75|15179.21|15099.21|15183.75|15103.75|15178.68|15098.68|10
1728401920000|2024-10-08 15:38:40|15179.84|15099.84|15176.9|15096.9|15180.05|15100.05|15176.11|15096.11|10
1728401930000|2024-10-08 15:38:50|15178.28|15098.28|15177.6|15097.6|15179.07|15099.07|15177.45|15097.45|9
1728401940000|2024-10-08 15:39:00|15177.56|15097.56|15178.94|15098.94|15178.94|15098.94|15177.46|15097.46|10
1728401950000|2024-10-08 15:39:10|15179.16|15099.16|15187.08|15107.08|15187.44|15107.44|15179.08|15099.08|10
1728401960000|2024-10-08 15:39:20|15186.92|15106.92|15186.73|15106.73|15186.92|15106.92|15185.51|15105.51|10
1728401970000|2024-10-08 15:39:30|15186.77|15106.77|15192.36|15112.36|15192.36|15112.36|15186.25|15106.25|10
1728401980000|2024-10-08 15:39:40|15193.23|15113.23|15195.95|15115.95|15195.95|15115.95|15193.23|15113.23|10
1728401990000|2024-10-08 15:39:50|15195.94|15115.94|15194.59|15114.59|15196.28|15116.28|15194.47|15114.47|10
1728402000000|2024-10-08 15:40:00|15194.51|15114.51|15191.85|15111.85|15195.78|15115.78|15191.85|15111.85|10
1728402010000|2024-10-08 15:40:10|15192.02|15112.02|15192.41|15112.41|15192.86|15112.86|15191.73|15111.73|10
1728402020000|2024-10-08 15:40:20|15194.85|15114.85|15198.03|15118.03|15198.16|15118.16|15194.66|15114.66|10
1728402030000|2024-10-08 15:40:30|15198.16|15118.16|15200.43|15120.43|15200.43|15120.43|15198.16|15118.16|10
1728402040000|2024-10-08 15:40:40|15200.97|15120.97|15204.51|15124.51|15204.51|15124.51|15200.1|15120.1|10
1728402050000|2024-10-08 15:40:50|15204.76|15124.76|15206.69|15126.69|15206.76|15126.76|15204.49|15124.49|9
1728402060000|2024-10-08 15:41:00|15206.72|15126.72|15208.7|15128.7|15208.7|15128.7|15206.28|15126.28|10
1728402070000|2024-10-08 15:41:10|15208.86|15128.86|15209.54|15129.54|15209.68|15129.68|15208.83|15128.83|9
1728402080000|2024-10-08 15:41:20|15209.55|15129.55|15209.03|15129.03|15209.65|15129.65|15209.03|15129.03|9
1728402090000|2024-10-08 15:41:30|15212.07|15132.07|15212.36|15132.36|15213.02|15133.02|15211.66|15131.66|10
1728402100000|2024-10-08 15:41:40|15212.45|15132.45|15213.29|15133.29|15214.28|15134.28|15212.25|15132.25|10
1728402110000|2024-10-08 15:41:50|15213.36|15133.36|15211.16|15131.16|15213.43|15133.43|15210.96|15130.96|9
1728402120000|2024-10-08 15:42:00|15211.37|15131.37|15211.92|15131.92|15212.41|15132.41|15211.23|15131.23|10
1728402130000|2024-10-08 15:42:10|15211.28|15131.28|15217.42|15137.42|15218.4|15138.4|15209.6|15129.6|10
1728402140000|2024-10-08 15:42:20|15217.47|15137.47|15215.88|15135.88|15217.47|15137.47|15215.76|15135.76|9
1728402150000|2024-10-08 15:42:30|15215.98|15135.98|15214.03|15134.03|15216.16|15136.16|15214.03|15134.03|9
1728402160000|2024-10-08 15:42:40|15213.45|15133.45|15214.37|15134.37|15215.37|15135.37|15213.3|15133.3|10
1728402170000|2024-10-08 15:42:50|15214.45|15134.45|15212.83|15132.83|15214.82|15134.82|15212.83|15132.83|9
1728402180000|2024-10-08 15:43:00|15212.67|15132.67|15208.17|15128.17|15212.67|15132.67|15208.17|15128.17|10
1728402190000|2024-10-08 15:43:10|15207.65|15127.65|15206.07|15126.07|15207.65|15127.65|15204.23|15124.23|10
1728402200000|2024-10-08 15:43:20|15206.04|15126.04|15206.19|15126.19|15206.21|15126.21|15204.95|15124.95|9
1728402210000|2024-10-08 15:43:30|15206.22|15126.22|15205.88|15125.88|15206.46|15126.46|15205.46|15125.46|9
1728402220000|2024-10-08 15:43:40|15207.59|15127.59|15207.47|15127.47|15208.19|15128.19|15207.29|15127.29|10
1728402230000|2024-10-08 15:43:50|15206.6|15126.6|15207.31|15127.31|15207.37|15127.37|15206.49|15126.49|9
1728402240000|2024-10-08 15:44:00|15207.57|15127.57|15209.04|15129.04|15209.3|15129.3|15207.57|15127.57|10
1728402250000|2024-10-08 15:44:10|15208.56|15128.56|15207.57|15127.57|15208.56|15128.56|15207.55|15127.55|9
1728402260000|2024-10-08 15:44:20|15207.58|15127.58|15208.82|15128.82|15208.93|15128.93|15207.58|15127.58|8
1728402270000|2024-10-08 15:44:30|15209.49|15129.49|15209.55|15129.55|15210.96|15130.96|15209.49|15129.49|9
1728402280000|2024-10-08 15:44:40|15209.51|15129.51|15209.16|15129.16|15209.51|15129.51|15209.01|15129.01|8
1728402290000|2024-10-08 15:44:50|15209.19|15129.19|15209.66|15129.66|15209.66|15129.66|15209.19|15129.19|9
1728402300000|2024-10-08 15:45:00|15209.5|15129.5|15215.08|15135.08|15215.57|15135.57|15209.33|15129.33|10
1728402310000|2024-10-08 15:45:10|15214.97|15134.97|15220.29|15140.29|15220.29|15140.29|15214.97|15134.97|10
1728402320000|2024-10-08 15:45:20|15220.33|15140.33|15223.08|15143.08|15223.4|15143.4|15220.33|15140.33|9
1728402330000|2024-10-08 15:45:30|15223.41|15143.41|15224.9|15144.9|15225.56|15145.56|15222.71|15142.71|10
1728402340000|2024-10-08 15:45:40|15224.03|15144.03|15226.33|15146.33|15226.33|15146.33|15224.03|15144.03|9
1728402350000|2024-10-08 15:45:50|15226.01|15146.01|15227.06|15147.06|15227.55|15147.55|15225.86|15145.86|10
1728402360000|2024-10-08 15:46:00|15230.04|15150.04|15228.87|15148.87|15230.21|15150.21|15228.87|15148.87|9
1728402370000|2024-10-08 15:46:10|15229.16|15149.16|15232.52|15152.52|15232.52|15152.52|15229.06|15149.06|10
1728402380000|2024-10-08 15:46:20|15231.78|15151.78|15230.79|15150.79|15232.43|15152.43|15230.79|15150.79|10
1728402390000|2024-10-08 15:46:30|15230.09|15150.09|15226.94|15146.94|15230.09|15150.09|15226.14|15146.14|10
1728402400000|2024-10-08 15:46:40|15227.61|15147.61|15226.43|15146.43|15227.61|15147.61|15225.37|15145.37|10
1728402410000|2024-10-08 15:46:50|15226.44|15146.44|15225.57|15145.57|15226.49|15146.49|15224.99|15144.99|9
1728402420000|2024-10-08 15:47:00|15225.52|15145.52|15229.37|15149.37|15229.5|15149.5|15225.52|15145.52|8
1728402430000|2024-10-08 15:47:10|15228.92|15148.92|15234.74|15154.74|15234.74|15154.74|15228.42|15148.42|10
1728402440000|2024-10-08 15:47:20|15234.97|15154.97|15237.8|15157.8|15237.8|15157.8|15234.73|15154.73|10
1728402450000|2024-10-08 15:47:30|15237.77|15157.77|15242.14|15162.14|15242.98|15162.98|15237.23|15157.23|10
1728402460000|2024-10-08 15:47:40|15242.09|15162.09|15243.31|15163.31|15244.32|15164.32|15242.09|15162.09|10
1728402470000|2024-10-08 15:47:50|15243.36|15163.36|15245.26|15165.26|15245.26|15165.26|15243.19|15163.19|9
1728402480000|2024-10-08 15:48:00|15245.67|15165.67|15242.87|15162.87|15246.07|15166.07|15242.87|15162.87|9
1728402490000|2024-10-08 15:48:10|15242.85|15162.85|15239.44|15159.44|15242.85|15162.85|15239.44|15159.44|9
1728402500000|2024-10-08 15:48:20|15240.29|15160.29|15239.95|15159.95|15240.96|15160.96|15239.95|15159.95|10
1728402510000|2024-10-08 15:48:30|15239.92|15159.92|15238.6|15158.6|15239.92|15159.92|15237.84|15157.84|10
1728402520000|2024-10-08 15:48:40|15238.5|15158.5|15238.65|15158.65|15238.81|15158.81|15237.5|15157.5|10
1728402530000|2024-10-08 15:48:50|15238.63|15158.63|15238.94|15158.94|15239.33|15159.33|15238.01|15158.01|10
1728402540000|2024-10-08 15:49:00|15239.47|15159.47|15242.71|15162.71|15242.71|15162.71|15239.47|15159.47|9
1728402550000|2024-10-08 15:49:10|15242.73|15162.73|15240.91|15160.91|15242.73|15162.73|15240.91|15160.91|10
1728402560000|2024-10-08 15:49:20|15240.6|15160.6|15240.1|15160.1|15241.15|15161.15|15240.1|15160.1|10
1728402570000|2024-10-08 15:49:30|15239.86|15159.86|15232.37|15152.37|15239.86|15159.86|15232.37|15152.37|10
1728402580000|2024-10-08 15:49:40|15232.3|15152.3|15229.46|15149.46|15232.3|15152.3|15229.45|15149.45|9
1728402590000|2024-10-08 15:49:50|15229.98|15149.98|15226.17|15146.17|15229.98|15149.98|15226.17|15146.17|10
1728402600000|2024-10-08 15:50:00|15226.13|15146.13|15228.98|15148.98|15228.99|15148.99|15225.65|15145.65|10
1728402610000|2024-10-08 15:50:10|15229.14|15149.14|15230.35|15150.35|15230.35|15150.35|15228.34|15148.34|10
1728402620000|2024-10-08 15:50:20|15230.32|15150.32|15229.84|15149.84|15230.87|15150.87|15229.66|15149.66|10
1728402630000|2024-10-08 15:50:30|15229.38|15149.38|15231.07|15151.07|15231.24|15151.24|15229.38|15149.38|10
1728402640000|2024-10-08 15:50:40|15231.09|15151.09|15230.75|15150.75|15231.3|15151.3|15230.73|15150.73|8
1728402650000|2024-10-08 15:50:50|15230.7|15150.7|15233.03|15153.03|15233.1|15153.1|15230.7|15150.7|9
1728402660000|2024-10-08 15:51:00|15234.68|15154.68|15236.26|15156.26|15236.26|15156.26|15234.68|15154.68|10
1728402670000|2024-10-08 15:51:10|15235.93|15155.93|15235.81|15155.81|15235.96|15155.96|15235.8|15155.8|8
1728402680000|2024-10-08 15:51:20|15236.43|15156.43|15236.31|15156.31|15236.43|15156.43|15236.14|15156.14|6
1728402690000|2024-10-08 15:51:30|15236.35|15156.35|15237.29|15157.29|15237.29|15157.29|15236.35|15156.35|8
1728402700000|2024-10-08 15:51:40|15238.08|15158.08|15239.13|15159.13|15239.94|15159.94|15238.08|15158.08|7
1728402710000|2024-10-08 15:51:50|15239.14|15159.14|15237.68|15157.68|15239.21|15159.21|15237.22|15157.22|9
1728402720000|2024-10-08 15:52:00|15237.61|15157.61|15238.3|15158.3|15238.46|15158.46|15237.59|15157.59|10
1728402730000|2024-10-08 15:52:10|15238.32|15158.32|15242.77|15162.77|15242.77|15162.77|15238.32|15158.32|10
1728402740000|2024-10-08 15:52:20|15242.91|15162.91|15239.62|15159.62|15242.91|15162.91|15239.62|15159.62|10
1728402750000|2024-10-08 15:52:30|15239.28|15159.28|15239.08|15159.08|15239.94|15159.94|15239.08|15159.08|10
1728402760000|2024-10-08 15:52:40|15239.06|15159.06|15237.17|15157.17|15239.06|15159.06|15237.17|15157.17|10
1728402770000|2024-10-08 15:52:50|15237.71|15157.71|15237.11|15157.11|15237.71|15157.71|15237.11|15157.11|10
1728402780000|2024-10-08 15:53:00|15237.1|15157.1|15237.48|15157.48|15238.32|15158.32|15237.1|15157.1|8
1728402790000|2024-10-08 15:53:10|15237.47|15157.47|15236.82|15156.82|15237.47|15157.47|15236.82|15156.82|9
1728402800000|2024-10-08 15:53:20|15236.01|15156.01|15235.34|15155.34|15236.01|15156.01|15234.85|15154.85|8
1728402810000|2024-10-08 15:53:30|15234.94|15154.94|15236.29|15156.29|15236.57|15156.57|15234.33|15154.33|9
1728402820000|2024-10-08 15:53:40|15235.61|15155.61|15242.97|15162.97|15242.97|15162.97|15235.61|15155.61|10
1728402830000|2024-10-08 15:53:50|15243.02|15163.02|15243.24|15163.24|15243.51|15163.51|15243.02|15163.02|10
1728402840000|2024-10-08 15:54:00|15243.26|15163.26|15242.72|15162.72|15243.5|15163.5|15242.72|15162.72|10
1728402850000|2024-10-08 15:54:10|15242.7|15162.7|15242|15162|15242.75|15162.75|15241.72|15161.72|8
1728402860000|2024-10-08 15:54:20|15241.86|15161.86|15242.22|15162.22|15242.22|15162.22|15241.86|15161.86|6
1728402870000|2024-10-08 15:54:30|15242.46|15162.46|15241.53|15161.53|15242.5|15162.5|15241.53|15161.53|8
1728402880000|2024-10-08 15:54:40|15241.54|15161.54|15242.3|15162.3|15242.42|15162.42|15241.27|15161.27|7
1728402890000|2024-10-08 15:54:50|15242.29|15162.29|15243.17|15163.17|15243.17|15163.17|15242.29|15162.29|9
1728402900000|2024-10-08 15:55:00|15243.47|15163.47|15242.33|15162.33|15243.47|15163.47|15242.33|15162.33|10
1728402910000|2024-10-08 15:55:10|15243.25|15163.25|15244.67|15164.67|15245.85|15165.85|15243.25|15163.25|9
1728402920000|2024-10-08 15:55:20|15244.71|15164.71|15245.54|15165.54|15245.94|15165.94|15244.71|15164.71|9
1728402930000|2024-10-08 15:55:30|15245.75|15165.75|15247.66|15167.66|15247.66|15167.66|15245.75|15165.75|9
1728402940000|2024-10-08 15:55:40|15247.7|15167.7|15247.01|15167.01|15247.83|15167.83|15247.01|15167.01|9
1728402950000|2024-10-08 15:55:50|15246.99|15166.99|15246.98|15166.98|15246.99|15166.99|15246.65|15166.65|7
1728402960000|2024-10-08 15:56:00|15246.97|15166.97|15246.97|15166.97|15247.54|15167.54|15246.74|15166.74|10
1728402970000|2024-10-08 15:56:10|15246.92|15166.92|15243.85|15163.85|15246.92|15166.92|15243.83|15163.83|8
1728402980000|2024-10-08 15:56:20|15243.89|15163.89|15243.92|15163.92|15244.22|15164.22|15243.02|15163.02|8
1728402990000|2024-10-08 15:56:30|15243.93|15163.93|15244.88|15164.88|15244.88|15164.88|15243.92|15163.92|10
1728403000000|2024-10-08 15:56:40|15244.85|15164.85|15245.32|15165.32|15245.36|15165.36|15244.61|15164.61|10
1728403010000|2024-10-08 15:56:50|15245.38|15165.38|15243.15|15163.15|15245.57|15165.57|15243.15|15163.15|9
1728403020000|2024-10-08 15:57:00|15243.28|15163.28|15239.79|15159.79|15243.4|15163.4|15239.79|15159.79|10
1728403030000|2024-10-08 15:57:10|15240.04|15160.04|15236.89|15156.89|15240.19|15160.19|15236.89|15156.89|10
1728403040000|2024-10-08 15:57:20|15235.36|15155.36|15229.24|15149.24|15235.36|15155.36|15229.24|15149.24|10
1728403050000|2024-10-08 15:57:30|15228.9|15148.9|15228.56|15148.56|15229.48|15149.48|15228.56|15148.56|9
1728403060000|2024-10-08 15:57:40|15227.98|15147.98|15224.83|15144.83|15227.98|15147.98|15224.83|15144.83|10
1728403070000|2024-10-08 15:57:50|15224.82|15144.82|15222.14|15142.14|15224.82|15144.82|15222.14|15142.14|10
1728403080000|2024-10-08 15:58:00|15222.11|15142.11|15222.55|15142.55|15223.06|15143.06|15221.7|15141.7|9
1728403090000|2024-10-08 15:58:10|15222.56|15142.56|15222.93|15142.93|15222.96|15142.96|15222.26|15142.26|9
1728403100000|2024-10-08 15:58:20|15223.61|15143.61|15223.49|15143.49|15223.72|15143.72|15223.49|15143.49|9
1728403110000|2024-10-08 15:58:30|15224.26|15144.26|15224.24|15144.24|15224.66|15144.66|15223.98|15143.98|10
1728403120000|2024-10-08 15:58:40|15224.22|15144.22|15225.97|15145.97|15225.97|15145.97|15224.22|15144.22|8
1728403130000|2024-10-08 15:58:50|15226.14|15146.14|15226.09|15146.09|15226.32|15146.32|15225.84|15145.84|10
1728403140000|2024-10-08 15:59:00|15226.29|15146.29|15227.3|15147.3|15227.39|15147.39|15226.29|15146.29|9
1728403150000|2024-10-08 15:59:10|15227.87|15147.87|15227.72|15147.72|15227.88|15147.88|15227.5|15147.5|8
1728403160000|2024-10-08 15:59:20|15227.93|15147.93|15228.07|15148.07|15228.08|15148.08|15227.93|15147.93|7
1728403170000|2024-10-08 15:59:30|15228.26|15148.26|15227.33|15147.33|15228.26|15148.26|15227.33|15147.33|7
1728403180000|2024-10-08 15:59:40|15228.24|15148.24|15227.42|15147.42|15228.26|15148.26|15227.41|15147.41|8
1728403190000|2024-10-08 15:59:50|15227.43|15147.43|15227.92|15147.92|15227.93|15147.93|15227.04|15147.04|8
1728403200000|2024-10-08 16:00:00|15228.02|15148.02|15227.15|15147.15|15228.19|15148.19|15226.83|15146.83|10
1728403210000|2024-10-08 16:00:10|15226.85|15146.85|15226.79|15146.79|15227.9|15147.9|15225.71|15145.71|9
1728403220000|2024-10-08 16:00:20|15226.75|15146.75|15226.65|15146.65|15227.04|15147.04|15226.03|15146.03|10
1728403230000|2024-10-08 16:00:30|15226.14|15146.14|15225|15145|15226.14|15146.14|15224.53|15144.53|10
1728403240000|2024-10-08 16:00:40|15224.71|15144.71|15224.51|15144.51|15226.16|15146.16|15224.48|15144.48|10
1728403250000|2024-10-08 16:00:50|15225.02|15145.02|15224.9|15144.9|15225.02|15145.02|15224.88|15144.88|9
1728403260000|2024-10-08 16:01:00|15224.89|15144.89|15223.36|15143.36|15224.93|15144.93|15223.05|15143.05|9
1728403270000|2024-10-08 16:01:10|15222.56|15142.56|15226.47|15146.47|15226.47|15146.47|15222.55|15142.55|9
1728403280000|2024-10-08 16:01:20|15226.66|15146.66|15235.16|15155.16|15235.16|15155.16|15226.66|15146.66|10
1728403290000|2024-10-08 16:01:30|15235.13|15155.13|15232.46|15152.46|15235.17|15155.17|15232.46|15152.46|10
1728403300000|2024-10-08 16:01:40|15231.68|15151.68|15228.57|15148.57|15233.46|15153.46|15228.57|15148.57|10
1728403310000|2024-10-08 16:01:50|15228.56|15148.56|15223.89|15143.89|15228.56|15148.56|15223.89|15143.89|9
1728403320000|2024-10-08 16:02:00|15223.22|15143.22|15224.69|15144.69|15224.69|15144.69|15222.27|15142.27|10
1728403330000|2024-10-08 16:02:10|15224.44|15144.44|15223.45|15143.45|15224.62|15144.62|15223.14|15143.14|10
1728403340000|2024-10-08 16:02:20|15223.09|15143.09|15218.8|15138.8|15223.09|15143.09|15218.8|15138.8|10
1728403350000|2024-10-08 16:02:30|15219|15139|15216.21|15136.21|15219.38|15139.38|15215.54|15135.54|10
1728403360000|2024-10-08 16:02:40|15216.47|15136.47|15217.21|15137.21|15217.21|15137.21|15216.47|15136.47|10
1728403370000|2024-10-08 16:02:50|15217.22|15137.22|15215.1|15135.1|15217.31|15137.31|15215.1|15135.1|9
1728403380000|2024-10-08 16:03:00|15214.67|15134.67|15209.82|15129.82|15214.67|15134.67|15209.82|15129.82|10
1728403390000|2024-10-08 16:03:10|15209.14|15129.14|15208.68|15128.68|15209.99|15129.99|15208.68|15128.68|10
1728403400000|2024-10-08 16:03:20|15208.6|15128.6|15207.82|15127.82|15208.74|15128.74|15207.82|15127.82|7
1728403410000|2024-10-08 16:03:30|15207.8|15127.8|15206.33|15126.33|15208.18|15128.18|15206.33|15126.33|10
1728403420000|2024-10-08 16:03:40|15206.26|15126.26|15204.03|15124.03|15206.26|15126.26|15204.03|15124.03|10
1728403430000|2024-10-08 16:03:50|15202.71|15122.71|15196.89|15116.89|15202.71|15122.71|15196.89|15116.89|8
1728403440000|2024-10-08 16:04:00|15196.6|15116.6|15187.27|15107.27|15196.94|15116.94|15187.27|15107.27|10
1728403450000|2024-10-08 16:04:10|15185.94|15105.94|15180.86|15100.86|15185.94|15105.94|15180.86|15100.86|10
1728403460000|2024-10-08 16:04:20|15180.23|15100.23|15172.25|15092.25|15180.67|15100.67|15172.25|15092.25|10
1728403470000|2024-10-08 16:04:30|15172.82|15092.82|15174.05|15094.05|15174.05|15094.05|15172.54|15092.54|10
1728403480000|2024-10-08 16:04:40|15174.06|15094.06|15171.44|15091.44|15174.12|15094.12|15171.44|15091.44|9
1728403490000|2024-10-08 16:04:50|15171.45|15091.45|15175.31|15095.31|15175.38|15095.38|15171.35|15091.35|9
1728403500000|2024-10-08 16:05:00|15175.45|15095.45|15174.3|15094.3|15175.5|15095.5|15173.65|15093.65|9
1728403510000|2024-10-08 16:05:10|15174.7|15094.7|15179.95|15099.95|15180.28|15100.28|15174.7|15094.7|10
1728403520000|2024-10-08 16:05:20|15179.14|15099.14|15186.34|15106.34|15186.34|15106.34|15179.14|15099.14|10
1728403530000|2024-10-08 16:05:30|15186.75|15106.75|15189.27|15109.27|15189.27|15109.27|15185.41|15105.41|9
1728403540000|2024-10-08 16:05:40|15189.82|15109.82|15195.57|15115.57|15195.65|15115.65|15189.82|15109.82|10
1728403550000|2024-10-08 16:05:50|15195.69|15115.69|15195.6|15115.6|15195.69|15115.69|15195.3|15115.3|10
1728403560000|2024-10-08 16:06:00|15195.95|15115.95|15202.48|15122.48|15202.48|15122.48|15195.95|15115.95|10
1728403570000|2024-10-08 16:06:10|15202.62|15122.62|15203.15|15123.15|15203.72|15123.72|15202.41|15122.41|10
1728403580000|2024-10-08 16:06:20|15203.12|15123.12|15202.44|15122.44|15203.9|15123.9|15202.44|15122.44|10
1728403590000|2024-10-08 16:06:30|15202.29|15122.29|15210.93|15130.93|15210.99|15130.99|15202.16|15122.16|9
1728403600000|2024-10-08 16:06:40|15210.91|15130.91|15206.43|15126.43|15211.03|15131.03|15206.43|15126.43|10
1728403610000|2024-10-08 16:06:50|15206.22|15126.22|15204.86|15124.86|15206.23|15126.23|15204.41|15124.41|10
1728403620000|2024-10-08 16:07:00|15204.8|15124.8|15201.24|15121.24|15204.8|15124.8|15201.24|15121.24|10
1728403630000|2024-10-08 16:07:10|15200.87|15120.87|15193.87|15113.87|15200.87|15120.87|15193.87|15113.87|10
1728403640000|2024-10-08 16:07:20|15192.41|15112.41|15196.43|15116.43|15196.43|15116.43|15192.41|15112.41|10
1728403650000|2024-10-08 16:07:30|15197.47|15117.47|15196.2|15116.2|15197.5|15117.5|15195.3|15115.3|10
1728403660000|2024-10-08 16:07:40|15196.19|15116.19|15196.74|15116.74|15196.74|15116.74|15195.44|15115.44|8
1728403670000|2024-10-08 16:07:50|15196.75|15116.75|15198.95|15118.95|15199.33|15119.33|15196.75|15116.75|10
1728403680000|2024-10-08 16:08:00|15198.96|15118.96|15198.82|15118.82|15199.44|15119.44|15197.53|15117.53|8
1728403690000|2024-10-08 16:08:10|15199.28|15119.28|15201.47|15121.47|15202.12|15122.12|15199.28|15119.28|8
1728403700000|2024-10-08 16:08:20|15203.01|15123.01|15203.91|15123.91|15203.91|15123.91|15202.3|15122.3|9
1728403710000|2024-10-08 16:08:30|15203.93|15123.93|15204.67|15124.67|15205.69|15125.69|15203.93|15123.93|9
1728403720000|2024-10-08 16:08:40|15204.66|15124.66|15203.49|15123.49|15204.66|15124.66|15203.49|15123.49|10
1728403730000|2024-10-08 16:08:50|15202.83|15122.83|15202.56|15122.56|15203.88|15123.88|15201.55|15121.55|10
1728403740000|2024-10-08 16:09:00|15202.61|15122.61|15202.65|15122.65|15202.76|15122.76|15201|15121|10
1728403750000|2024-10-08 16:09:10|15203.14|15123.14|15200.63|15120.63|15203.21|15123.21|15200.63|15120.63|10
1728403760000|2024-10-08 16:09:20|15200.47|15120.47|15200.74|15120.74|15200.82|15120.82|15200.41|15120.41|10
1728403770000|2024-10-08 16:09:30|15200.71|15120.71|15197.12|15117.12|15200.75|15120.75|15197.11|15117.11|9
1728403780000|2024-10-08 16:09:40|15197.21|15117.21|15194.51|15114.51|15197.21|15117.21|15194.51|15114.51|10
1728403790000|2024-10-08 16:09:50|15193.78|15113.78|15192.69|15112.69|15193.78|15113.78|15192.66|15112.66|9
1728403800000|2024-10-08 16:10:00|15192.22|15112.22|15195.06|15115.06|15195.83|15115.83|15192.22|15112.22|10
1728403810000|2024-10-08 16:10:10|15195.19|15115.19|15195.58|15115.58|15195.59|15115.59|15195.19|15115.19|9
1728403820000|2024-10-08 16:10:20|15196.25|15116.25|15197.59|15117.59|15197.59|15117.59|15196.25|15116.25|8
1728403830000|2024-10-08 16:10:30|15197.65|15117.65|15196.47|15116.47|15198.23|15118.23|15196.47|15116.47|10
1728403840000|2024-10-08 16:10:40|15197.66|15117.66|15199.9|15119.9|15199.98|15119.98|15197.65|15117.65|8
1728403850000|2024-10-08 16:10:50|15199.89|15119.89|15203.63|15123.63|15203.63|15123.63|15199.89|15119.89|9
1728403860000|2024-10-08 16:11:00|15204.26|15124.26|15206.6|15126.6|15206.6|15126.6|15204.26|15124.26|9
1728403870000|2024-10-08 16:11:10|15206.64|15126.64|15211.3|15131.3|15211.3|15131.3|15206.64|15126.64|10
1728403880000|2024-10-08 16:11:20|15211.35|15131.35|15210.77|15130.77|15211.49|15131.49|15210.03|15130.03|10
1728403890000|2024-10-08 16:11:30|15210.48|15130.48|15210.49|15130.49|15210.49|15130.49|15209.49|15129.49|10
1728403900000|2024-10-08 16:11:40|15210.48|15130.48|15210.28|15130.28|15210.48|15130.48|15209.22|15129.22|7
1728403910000|2024-10-08 16:11:50|15210.29|15130.29|15213.18|15133.18|15213.18|15133.18|15210.29|15130.29|9
1728403920000|2024-10-08 16:12:00|15213.14|15133.14|15213.79|15133.79|15213.79|15133.79|15212.93|15132.93|9
1728403930000|2024-10-08 16:12:10|15214.18|15134.18|15215.18|15135.18|15215.18|15135.18|15214.17|15134.17|10
1728403940000|2024-10-08 16:12:20|15216.65|15136.65|15220.04|15140.04|15220.04|15140.04|15216.65|15136.65|9
1728403950000|2024-10-08 16:12:30|15220.1|15140.1|15220.35|15140.35|15220.35|15140.35|15219.72|15139.72|10
1728403960000|2024-10-08 16:12:40|15220.2|15140.2|15217.97|15137.97|15220.23|15140.23|15217.97|15137.97|10
1728403970000|2024-10-08 16:12:50|15218.08|15138.08|15217.75|15137.75|15218.08|15138.08|15217.61|15137.61|8
1728403980000|2024-10-08 16:13:00|15216.65|15136.65|15216.81|15136.81|15216.81|15136.81|15216.62|15136.62|5
1728403990000|2024-10-08 16:13:10|15216.65|15136.65|15218.16|15138.16|15218.16|15138.16|15216.65|15136.65|7
1728404000000|2024-10-08 16:13:20|15218.24|15138.24|15221.15|15141.15|15221.15|15141.15|15218.24|15138.24|10
1728404010000|2024-10-08 16:13:30|15221.58|15141.58|15220.45|15140.45|15222.45|15142.45|15220.45|15140.45|10
1728404020000|2024-10-08 16:13:40|15219.67|15139.67|15221.09|15141.09|15221.09|15141.09|15219.67|15139.67|8
1728404030000|2024-10-08 16:13:50|15221.12|15141.12|15219.97|15139.97|15221.42|15141.42|15219.96|15139.96|8
1728404040000|2024-10-08 16:14:00|15219.99|15139.99|15221.09|15141.09|15221.25|15141.25|15219.97|15139.97|10
1728404050000|2024-10-08 16:14:10|15221.39|15141.39|15223.08|15143.08|15223.08|15143.08|15221.39|15141.39|9
1728404060000|2024-10-08 16:14:20|15223.93|15143.93|15223.15|15143.15|15223.93|15143.93|15222.82|15142.82|6
1728404070000|2024-10-08 16:14:30|15223.27|15143.27|15223.21|15143.21|15223.29|15143.29|15222.87|15142.87|9
1728404080000|2024-10-08 16:14:40|15222.98|15142.98|15224.18|15144.18|15224.18|15144.18|15222.26|15142.26|8
1728404090000|2024-10-08 16:14:50|15224.93|15144.93|15221.93|15141.93|15224.93|15144.93|15221.93|15141.93|9
1728404100000|2024-10-08 16:15:00|15221.9|15141.9|15215.76|15135.76|15221.9|15141.9|15215.76|15135.76|9
1728404110000|2024-10-08 16:15:10|15215.72|15135.72|15215.52|15135.52|15215.72|15135.72|15214.2|15134.2|10
1728404120000|2024-10-08 16:15:20|15215.49|15135.49|15214.04|15134.04|15215.52|15135.52|15213.99|15133.99|10
1728404130000|2024-10-08 16:15:30|15213.89|15133.89|15214.1|15134.1|15214.12|15134.12|15213.72|15133.72|6
1728404140000|2024-10-08 16:15:40|15214.13|15134.13|15217.36|15137.36|15217.55|15137.55|15214.13|15134.13|10
1728404150000|2024-10-08 16:15:50|15218.2|15138.2|15221.66|15141.66|15221.66|15141.66|15218.2|15138.2|10
1728404160000|2024-10-08 16:16:00|15221.75|15141.75|15224.12|15144.12|15224.12|15144.12|15221.75|15141.75|10
1728404170000|2024-10-08 16:16:10|15224.1|15144.1|15224.67|15144.67|15224.67|15144.67|15223.77|15143.77|10
1728404180000|2024-10-08 16:16:20|15224.86|15144.86|15227.18|15147.18|15227.18|15147.18|15224.28|15144.28|10
1728404190000|2024-10-08 16:16:30|15226.34|15146.34|15226.19|15146.19|15226.43|15146.43|15224.74|15144.74|9
1728404200000|2024-10-08 16:16:40|15226.44|15146.44|15229.96|15149.96|15230.18|15150.18|15226.44|15146.44|9
1728404210000|2024-10-08 16:16:50|15229.51|15149.51|15229.04|15149.04|15229.84|15149.84|15228.73|15148.73|10
1728404220000|2024-10-08 16:17:00|15228.98|15148.98|15232.69|15152.69|15232.69|15152.69|15228.98|15148.98|10
1728404230000|2024-10-08 16:17:10|15232.73|15152.73|15235.62|15155.62|15237.72|15157.72|15232.73|15152.73|10
1728404240000|2024-10-08 16:17:20|15235.14|15155.14|15235.8|15155.8|15236.4|15156.4|15235.14|15155.14|9
1728404250000|2024-10-08 16:17:30|15235.49|15155.49|15235.82|15155.82|15235.95|15155.95|15234.29|15154.29|9
1728404260000|2024-10-08 16:17:40|15236.82|15156.82|15235.15|15155.15|15236.82|15156.82|15235.15|15155.15|9
1728404270000|2024-10-08 16:17:50|15234.92|15154.92|15235.03|15155.03|15235.03|15155.03|15234.74|15154.74|10
1728404280000|2024-10-08 16:18:00|15235.42|15155.42|15235.31|15155.31|15235.43|15155.43|15234.52|15154.52|8
1728404290000|2024-10-08 16:18:10|15235.45|15155.45|15234.42|15154.42|15235.57|15155.57|15234.23|15154.23|8
1728404300000|2024-10-08 16:18:20|15234.18|15154.18|15232.87|15152.87|15234.18|15154.18|15232.34|15152.34|10
1728404310000|2024-10-08 16:18:30|15232.85|15152.85|15231.35|15151.35|15234.85|15154.85|15231.35|15151.35|8
1728404320000|2024-10-08 16:18:40|15230.6|15150.6|15231.19|15151.19|15231.36|15151.36|15230.6|15150.6|9
1728404330000|2024-10-08 16:18:50|15231.28|15151.28|15230.6|15150.6|15231.89|15151.89|15230.6|15150.6|8
1728404340000|2024-10-08 16:19:00|15229.97|15149.97|15229.42|15149.42|15231.02|15151.02|15228.76|15148.76|10
1728404350000|2024-10-08 16:19:10|15229.77|15149.77|15230.08|15150.08|15230.27|15150.27|15229.77|15149.77|8
1728404360000|2024-10-08 16:19:20|15230.14|15150.14|15230|15150|15230.84|15150.84|15230|15150|10
1728404370000|2024-10-08 16:19:30|15230.01|15150.01|15230.9|15150.9|15230.9|15150.9|15230.01|15150.01|7
1728404380000|2024-10-08 16:19:40|15230.88|15150.88|15231.76|15151.76|15231.76|15151.76|15230.46|15150.46|8
1728404390000|2024-10-08 16:19:50|15231.79|15151.79|15231.15|15151.15|15232.12|15152.12|15231.14|15151.14|9
1728404400000|2024-10-08 16:20:00|15230.88|15150.88|15228.07|15148.07|15230.97|15150.97|15227.6|15147.6|8
1728404410000|2024-10-08 16:20:10|15228.08|15148.08|15223.11|15143.11|15228.23|15148.23|15223.11|15143.11|10
1728404420000|2024-10-08 16:20:20|15222.07|15142.07|15217.51|15137.51|15222.07|15142.07|15217.51|15137.51|10
1728404430000|2024-10-08 16:20:30|15217.62|15137.62|15217.3|15137.3|15218.83|15138.83|15217.3|15137.3|9
1728404440000|2024-10-08 16:20:40|15215.34|15135.34|15214.05|15134.05|15215.34|15135.34|15213.85|15133.85|10
1728404450000|2024-10-08 16:20:50|15213.5|15133.5|15211.75|15131.75|15213.65|15133.65|15211.75|15131.75|10
1728404460000|2024-10-08 16:21:00|15211.65|15131.65|15214.53|15134.53|15214.53|15134.53|15211.42|15131.42|10
1728404470000|2024-10-08 16:21:10|15214.33|15134.33|15216.86|15136.86|15216.86|15136.86|15214.15|15134.15|10
1728404480000|2024-10-08 16:21:20|15217.09|15137.09|15218.78|15138.78|15218.78|15138.78|15216.23|15136.23|10
1728404490000|2024-10-08 16:21:30|15218.79|15138.79|15218.53|15138.53|15218.92|15138.92|15217.19|15137.19|10
1728404500000|2024-10-08 16:21:40|15218.42|15138.42|15214.33|15134.33|15218.42|15138.42|15214.33|15134.33|9
1728404510000|2024-10-08 16:21:50|15213.84|15133.84|15213.44|15133.44|15213.84|15133.84|15213.13|15133.13|9
1728404520000|2024-10-08 16:22:00|15213.4|15133.4|15209.57|15129.57|15213.42|15133.42|15209.57|15129.57|9
1728404530000|2024-10-08 16:22:10|15209.49|15129.49|15206.5|15126.5|15209.49|15129.49|15206.5|15126.5|10
1728404540000|2024-10-08 16:22:20|15206.08|15126.08|15205.85|15125.85|15206.13|15126.13|15205.8|15125.8|10
1728404550000|2024-10-08 16:22:30|15205.88|15125.88|15203.71|15123.71|15205.88|15125.88|15203.33|15123.33|10
1728404560000|2024-10-08 16:22:40|15203.27|15123.27|15201.31|15121.31|15203.27|15123.27|15201.31|15121.31|7
1728404570000|2024-10-08 16:22:50|15201.4|15121.4|15202.8|15122.8|15202.8|15122.8|15201.29|15121.29|9
1728404580000|2024-10-08 16:23:00|15202.79|15122.79|15202.21|15122.21|15203.54|15123.54|15201.77|15121.77|10
1728404590000|2024-10-08 16:23:10|15202.73|15122.73|15201.28|15121.28|15202.99|15122.99|15201|15121|10
1728404600000|2024-10-08 16:23:20|15201.09|15121.09|15197.38|15117.38|15201.09|15121.09|15197.38|15117.38|9
1728404610000|2024-10-08 16:23:30|15196.95|15116.95|15199.74|15119.74|15199.74|15119.74|15196.95|15116.95|10
1728404620000|2024-10-08 16:23:40|15199.7|15119.7|15200.33|15120.33|15200.35|15120.35|15199.7|15119.7|10
1728404630000|2024-10-08 16:23:50|15200.32|15120.32|15200.73|15120.73|15200.96|15120.96|15200.09|15120.09|8
1728404640000|2024-10-08 16:24:00|15201.09|15121.09|15200.05|15120.05|15201.11|15121.11|15198.67|15118.67|9
1728404650000|2024-10-08 16:24:10|15199.42|15119.42|15200.42|15120.42|15200.42|15120.42|15199.42|15119.42|10
1728404660000|2024-10-08 16:24:20|15200.36|15120.36|15200.16|15120.16|15200.93|15120.93|15200.15|15120.15|8
1728404670000|2024-10-08 16:24:30|15200.33|15120.33|15200.52|15120.52|15200.52|15120.52|15199.32|15119.32|8
1728404680000|2024-10-08 16:24:40|15200.64|15120.64|15201.71|15121.71|15201.71|15121.71|15200.14|15120.14|10
1728404690000|2024-10-08 16:24:50|15201.79|15121.79|15201.29|15121.29|15201.79|15121.79|15200.72|15120.72|7
1728404700000|2024-10-08 16:25:00|15201.78|15121.78|15204.57|15124.57|15204.57|15124.57|15201.78|15121.78|8
1728404710000|2024-10-08 16:25:10|15205.63|15125.63|15209.5|15129.5|15210.26|15130.26|15205.63|15125.63|10
1728404720000|2024-10-08 16:25:20|15209.62|15129.62|15209.69|15129.69|15210.14|15130.14|15209.62|15129.62|10
1728404730000|2024-10-08 16:25:30|15209.16|15129.16|15208.56|15128.56|15209.38|15129.38|15208.56|15128.56|9
1728404740000|2024-10-08 16:25:40|15208.58|15128.58|15208.46|15128.46|15208.58|15128.58|15208.35|15128.35|8
1728404750000|2024-10-08 16:25:50|15208.13|15128.13|15207.53|15127.53|15208.18|15128.18|15206.89|15126.89|10
1728404760000|2024-10-08 16:26:00|15207.17|15127.17|15212.27|15132.27|15212.27|15132.27|15207.17|15127.17|9
1728404770000|2024-10-08 16:26:10|15212.26|15132.26|15213.82|15133.82|15213.82|15133.82|15212.22|15132.22|9
1728404780000|2024-10-08 16:26:20|15213.44|15133.44|15213.68|15133.68|15214.44|15134.44|15213.44|15133.44|10
1728404790000|2024-10-08 16:26:30|15213.7|15133.7|15213.3|15133.3|15213.7|15133.7|15211.59|15131.59|9
1728404800000|2024-10-08 16:26:40|15213.33|15133.33|15215.14|15135.14|15215.62|15135.62|15213.33|15133.33|9
1728404810000|2024-10-08 16:26:50|15215.15|15135.15|15216.97|15136.97|15216.97|15136.97|15215.15|15135.15|10
1728404820000|2024-10-08 16:27:00|15216.98|15136.98|15221.07|15141.07|15221.13|15141.13|15216.98|15136.98|9
1728404830000|2024-10-08 16:27:10|15221.18|15141.18|15221.37|15141.37|15221.37|15141.37|15220.47|15140.47|9
1728404840000|2024-10-08 16:27:20|15221.66|15141.66|15220.74|15140.74|15221.71|15141.71|15220.74|15140.74|9
1728404850000|2024-10-08 16:27:30|15221.1|15141.1|15226.87|15146.87|15226.87|15146.87|15221.1|15141.1|9
1728404860000|2024-10-08 16:27:40|15227.37|15147.37|15229.42|15149.42|15230.18|15150.18|15227.37|15147.37|10
1728404870000|2024-10-08 16:27:50|15229.58|15149.58|15231.54|15151.54|15231.65|15151.65|15229.58|15149.58|10
1728404880000|2024-10-08 16:28:00|15231.43|15151.43|15231.51|15151.51|15231.54|15151.54|15230.89|15150.89|9
1728404890000|2024-10-08 16:28:10|15231.08|15151.08|15232.89|15152.89|15232.91|15152.91|15231.08|15151.08|9
1728404900000|2024-10-08 16:28:20|15232.91|15152.91|15234.88|15154.88|15235.02|15155.02|15232.91|15152.91|10
1728404910000|2024-10-08 16:28:30|15234.81|15154.81|15240.48|15160.48|15240.48|15160.48|15234.37|15154.37|9
1728404920000|2024-10-08 16:28:40|15240.52|15160.52|15241.78|15161.78|15242.47|15162.47|15240.52|15160.52|10
1728404930000|2024-10-08 16:28:50|15242.13|15162.13|15242.6|15162.6|15242.73|15162.73|15241.43|15161.43|9
1728404940000|2024-10-08 16:29:00|15242.62|15162.62|15243.94|15163.94|15243.94|15163.94|15242.62|15162.62|10
1728404950000|2024-10-08 16:29:10|15244.29|15164.29|15244.48|15164.48|15244.48|15164.48|15242.86|15162.86|9
1728404960000|2024-10-08 16:29:20|15244.81|15164.81|15244.89|15164.89|15244.92|15164.92|15243.92|15163.92|8
1728404970000|2024-10-08 16:29:30|15245.37|15165.37|15250.94|15170.94|15250.94|15170.94|15245.37|15165.37|9
1728404980000|2024-10-08 16:29:40|15250.44|15170.44|15252.55|15172.55|15252.55|15172.55|15250.44|15170.44|10
1728404990000|2024-10-08 16:29:50|15252.57|15172.57|15253.51|15173.51|15253.51|15173.51|15251.59|15171.59|10
1728405000000|2024-10-08 16:30:00|15252.92|15172.92|15251.65|15171.65|15252.92|15172.92|15251.23|15171.23|10
1728405010000|2024-10-08 16:30:10|15251.92|15171.92|15249.3|15169.3|15251.92|15171.92|15249.3|15169.3|10
1728405020000|2024-10-08 16:30:20|15249.19|15169.19|15246.47|15166.47|15249.19|15169.19|15246.47|15166.47|9
1728405030000|2024-10-08 16:30:30|15246.45|15166.45|15249.11|15169.11|15249.11|15169.11|15246.43|15166.43|10
1728405040000|2024-10-08 16:30:40|15250.61|15170.61|15250.67|15170.67|15251.62|15171.62|15250.61|15170.61|10
1728405050000|2024-10-08 16:30:50|15250.68|15170.68|15249.22|15169.22|15251.04|15171.04|15249.22|15169.22|8
1728405060000|2024-10-08 16:31:00|15249.16|15169.16|15250.19|15170.19|15250.19|15170.19|15248.84|15168.84|10
1728405070000|2024-10-08 16:31:10|15250.2|15170.2|15249.9|15169.9|15251.35|15171.35|15249.9|15169.9|10
1728405080000|2024-10-08 16:31:20|15249.67|15169.67|15249.86|15169.86|15249.92|15169.92|15249.27|15169.27|10
1728405090000|2024-10-08 16:31:30|15248.82|15168.82|15247.32|15167.32|15248.86|15168.86|15247.32|15167.32|10
1728405100000|2024-10-08 16:31:40|15247.36|15167.36|15250.03|15170.03|15250.03|15170.03|15247.36|15167.36|9
1728405110000|2024-10-08 16:31:50|15250.82|15170.82|15252.69|15172.69|15252.69|15172.69|15250.5|15170.5|10
1728405120000|2024-10-08 16:32:00|15253.22|15173.22|15253.03|15173.03|15253.64|15173.64|15252.23|15172.23|10
1728405130000|2024-10-08 16:32:10|15253.04|15173.04|15254.86|15174.86|15254.87|15174.87|15253.04|15173.04|10
1728405140000|2024-10-08 16:32:20|15254.74|15174.74|15253.49|15173.49|15255|15175|15253.49|15173.49|5
1728405150000|2024-10-08 16:32:30|15253.84|15173.84|15254.86|15174.86|15254.86|15174.86|15253.38|15173.38|10
1728405160000|2024-10-08 16:32:40|15254.99|15174.99|15255.82|15175.82|15255.82|15175.82|15254.99|15174.99|8
1728405170000|2024-10-08 16:32:50|15255.97|15175.97|15256.71|15176.71|15257.46|15177.46|15255.84|15175.84|8
1728405180000|2024-10-08 16:33:00|15256.7|15176.7|15257.8|15177.8|15258.28|15178.28|15256.7|15176.7|10
1728405190000|2024-10-08 16:33:10|15257.55|15177.55|15257.07|15177.07|15257.55|15177.55|15256.45|15176.45|10
1728405200000|2024-10-08 16:33:20|15257.09|15177.09|15256.86|15176.86|15257.41|15177.41|15256.53|15176.53|10
1728405210000|2024-10-08 16:33:30|15256.7|15176.7|15254.96|15174.96|15256.77|15176.77|15254.54|15174.54|10
1728405220000|2024-10-08 16:33:40|15255.16|15175.16|15253.12|15173.12|15255.16|15175.16|15252.67|15172.67|10
1728405230000|2024-10-08 16:33:50|15253.07|15173.07|15252.67|15172.67|15253.2|15173.2|15252.12|15172.12|10
1728405240000|2024-10-08 16:34:00|15252.68|15172.68|15253.39|15173.39|15254.5|15174.5|15252.68|15172.68|10
1728405250000|2024-10-08 16:34:10|15254.19|15174.19|15254.93|15174.93|15254.95|15174.95|15254.11|15174.11|10
1728405260000|2024-10-08 16:34:20|15254.46|15174.46|15254.35|15174.35|15255.23|15175.23|15253.95|15173.95|7
1728405270000|2024-10-08 16:34:30|15254.13|15174.13|15251.18|15171.18|15254.13|15174.13|15251.18|15171.18|8
1728405280000|2024-10-08 16:34:40|15250.97|15170.97|15251.06|15171.06|15252.28|15172.28|15250.63|15170.63|8
1728405290000|2024-10-08 16:34:50|15251.19|15171.19|15253.67|15173.67|15253.95|15173.95|15251.19|15171.19|10
1728405300000|2024-10-08 16:35:00|15253.59|15173.59|15257.11|15177.11|15257.4|15177.4|15253.59|15173.59|10
1728405310000|2024-10-08 16:35:10|15257.13|15177.13|15258.26|15178.26|15258.27|15178.27|15257.13|15177.13|8
1728405320000|2024-10-08 16:35:20|15258.43|15178.43|15258.03|15178.03|15258.43|15178.43|15257.27|15177.27|9
1728405330000|2024-10-08 16:35:30|15258.11|15178.11|15258.13|15178.13|15258.8|15178.8|15258.03|15178.03|10
1728405340000|2024-10-08 16:35:40|15259.08|15179.08|15262.1|15182.1|15262.86|15182.86|15259.08|15179.08|9
1728405350000|2024-10-08 16:35:50|15262.09|15182.09|15261.36|15181.36|15262.56|15182.56|15260.9|15180.9|10
1728405360000|2024-10-08 16:36:00|15261.31|15181.31|15259.47|15179.47|15261.31|15181.31|15259.4|15179.4|8
1728405370000|2024-10-08 16:36:10|15260.85|15180.85|15261.74|15181.74|15262.39|15182.39|15259.95|15179.95|10
1728405380000|2024-10-08 16:36:20|15260.51|15180.51|15263.53|15183.53|15263.53|15183.53|15260.51|15180.51|9
1728405390000|2024-10-08 16:36:30|15263.54|15183.54|15262.51|15182.51|15263.93|15183.93|15262.51|15182.51|9
1728405400000|2024-10-08 16:36:40|15262.31|15182.31|15263.18|15183.18|15263.18|15183.18|15262.31|15182.31|8
1728405410000|2024-10-08 16:36:50|15263.17|15183.17|15264.57|15184.57|15264.93|15184.93|15262.62|15182.62|9
1728405420000|2024-10-08 16:37:00|15265.59|15185.59|15263.93|15183.93|15265.88|15185.88|15263.93|15183.93|9
1728405430000|2024-10-08 16:37:10|15264.23|15184.23|15268.36|15188.36|15268.36|15188.36|15264.23|15184.23|10
1728405440000|2024-10-08 16:37:20|15268.34|15188.34|15269.11|15189.11|15269.15|15189.15|15268.34|15188.34|9
1728405450000|2024-10-08 16:37:30|15269.46|15189.46|15273.66|15193.66|15274.73|15194.73|15269.42|15189.42|9
1728405460000|2024-10-08 16:37:40|15273.93|15193.93|15285.71|15205.71|15285.71|15205.71|15273.93|15193.93|10
1728405470000|2024-10-08 16:37:50|15287.17|15207.17|15290.96|15210.96|15291.06|15211.06|15287.17|15207.17|10
1728405480000|2024-10-08 16:38:00|15290.88|15210.88|15289.69|15209.69|15290.88|15210.88|15288.54|15208.54|10
1728405490000|2024-10-08 16:38:10|15290.36|15210.36|15287.1|15207.1|15290.36|15210.36|15287.1|15207.1|10
1728405500000|2024-10-08 16:38:20|15287.09|15207.09|15284|15204|15287.09|15207.09|15283.74|15203.74|10
1728405510000|2024-10-08 16:38:30|15283.94|15203.94|15282.44|15202.44|15283.94|15203.94|15282.44|15202.44|10
1728405520000|2024-10-08 16:38:40|15282.27|15202.27|15282.29|15202.29|15282.96|15202.96|15282.16|15202.16|10
1728405530000|2024-10-08 16:38:50|15282.14|15202.14|15282.66|15202.66|15282.99|15202.99|15281.89|15201.89|8
1728405540000|2024-10-08 16:39:00|15282.87|15202.87|15285.27|15205.27|15285.8|15205.8|15280.15|15200.15|10
1728405550000|2024-10-08 16:39:10|15285.28|15205.28|15285.01|15205.01|15287.29|15207.29|15284.8|15204.8|10
1728405560000|2024-10-08 16:39:20|15285|15205|15280.81|15200.81|15285.06|15205.06|15280.81|15200.81|10
1728405570000|2024-10-08 16:39:30|15280.57|15200.57|15279.64|15199.64|15280.57|15200.57|15279.05|15199.05|10
1728405580000|2024-10-08 16:39:40|15279.26|15199.26|15277.16|15197.16|15279.26|15199.26|15277.12|15197.12|9
1728405590000|2024-10-08 16:39:50|15277.12|15197.12|15275.12|15195.12|15277.12|15197.12|15275.11|15195.11|9
1728405600000|2024-10-08 16:40:00|15275.04|15195.04|15277.05|15197.05|15277.18|15197.18|15275.04|15195.04|10
1728405610000|2024-10-08 16:40:10|15277.02|15197.02|15276.99|15196.99|15277.27|15197.27|15276.57|15196.57|9
1728405620000|2024-10-08 16:40:20|15277.78|15197.78|15281.71|15201.71|15282.43|15202.43|15277.78|15197.78|10
1728405630000|2024-10-08 16:40:30|15281.93|15201.93|15280.41|15200.41|15282.11|15202.11|15280.04|15200.04|10
1728405640000|2024-10-08 16:40:40|15280.78|15200.78|15280.85|15200.85|15281.26|15201.26|15280.36|15200.36|10
1728405650000|2024-10-08 16:40:50|15281.29|15201.29|15281.87|15201.87|15282.8|15202.8|15281.29|15201.29|10
1728405660000|2024-10-08 16:41:00|15281.91|15201.91|15281.85|15201.85|15282.23|15202.23|15281.85|15201.85|9
1728405670000|2024-10-08 16:41:10|15282.03|15202.03|15283.82|15203.82|15283.85|15203.85|15282.03|15202.03|10
1728405680000|2024-10-08 16:41:20|15283.49|15203.49|15288.3|15208.3|15288.4|15208.4|15283.31|15203.31|10
1728405690000|2024-10-08 16:41:30|15288.78|15208.78|15292.78|15212.78|15293.32|15213.32|15288.67|15208.67|10
1728405700000|2024-10-08 16:41:40|15292.8|15212.8|15294.87|15214.87|15295.51|15215.51|15292.8|15212.8|10
1728405710000|2024-10-08 16:41:50|15294.72|15214.72|15292.91|15212.91|15295.01|15215.01|15292.91|15212.91|10
1728405720000|2024-10-08 16:42:00|15293.45|15213.45|15290.98|15210.98|15293.45|15213.45|15290.98|15210.98|10
1728405730000|2024-10-08 16:42:10|15290.83|15210.83|15290.07|15210.07|15290.83|15210.83|15289.99|15209.99|9
1728405740000|2024-10-08 16:42:20|15289.74|15209.74|15291.79|15211.79|15292.19|15212.19|15289.71|15209.71|10
1728405750000|2024-10-08 16:42:30|15291.66|15211.66|15289.9|15209.9|15291.66|15211.66|15289.7|15209.7|10
1728405760000|2024-10-08 16:42:40|15289.62|15209.62|15288.07|15208.07|15289.94|15209.94|15288.07|15208.07|9
1728405770000|2024-10-08 16:42:50|15288.03|15208.03|15287.15|15207.15|15288.34|15208.34|15287.15|15207.15|10
1728405780000|2024-10-08 16:43:00|15287.16|15207.16|15288.85|15208.85|15288.88|15208.88|15287.16|15207.16|9
1728405790000|2024-10-08 16:43:10|15288.91|15208.91|15289.77|15209.77|15289.77|15209.77|15288.91|15208.91|9
1728405800000|2024-10-08 16:43:20|15289.38|15209.38|15288.98|15208.98|15289.42|15209.42|15288.98|15208.98|8
1728405810000|2024-10-08 16:43:30|15289|15209|15288.27|15208.27|15289.05|15209.05|15288.27|15208.27|7
1728405820000|2024-10-08 16:43:40|15288.69|15208.69|15292.45|15212.45|15293.51|15213.51|15288.69|15208.69|9
1728405830000|2024-10-08 16:43:50|15292.47|15212.47|15290.46|15210.46|15292.72|15212.72|15290.46|15210.46|10
1728405840000|2024-10-08 16:44:00|15290.65|15210.65|15291.3|15211.3|15291.81|15211.81|15290.65|15210.65|10
1728405850000|2024-10-08 16:44:10|15291.32|15211.32|15292.04|15212.04|15292.04|15212.04|15291.04|15211.04|10
1728405860000|2024-10-08 16:44:20|15291.83|15211.83|15291.15|15211.15|15292.14|15212.14|15291.15|15211.15|8
1728405870000|2024-10-08 16:44:30|15291.14|15211.14|15290.55|15210.55|15291.14|15211.14|15289.66|15209.66|10
1728405880000|2024-10-08 16:44:40|15290.25|15210.25|15291.99|15211.99|15292.54|15212.54|15290.25|15210.25|9
1728405890000|2024-10-08 16:44:50|15292|15212|15295.37|15215.37|15295.75|15215.75|15291.16|15211.16|8
1728405900000|2024-10-08 16:45:00|15294.75|15214.75|15296.15|15216.15|15296.15|15216.15|15294.75|15214.75|10
1728405910000|2024-10-08 16:45:10|15297.02|15217.02|15297.43|15217.43|15297.43|15217.43|15297.02|15217.02|9
1728405920000|2024-10-08 16:45:20|15297.71|15217.71|15299.19|15219.19|15299.48|15219.48|15297.56|15217.56|10
1728405930000|2024-10-08 16:45:30|15298.59|15218.59|15296.97|15216.97|15298.59|15218.59|15296.97|15216.97|10
1728405940000|2024-10-08 16:45:40|15296.93|15216.93|15295.1|15215.1|15296.93|15216.93|15295.1|15215.1|8
1728405950000|2024-10-08 16:45:50|15295.54|15215.54|15295.38|15215.38|15295.54|15215.54|15294.58|15214.58|9
1728405960000|2024-10-08 16:46:00|15295.52|15215.52|15296.34|15216.34|15296.58|15216.58|15295.43|15215.43|10
1728405970000|2024-10-08 16:46:10|15296.35|15216.35|15294.86|15214.86|15297.1|15217.1|15294.86|15214.86|8
1728405980000|2024-10-08 16:46:20|15294.72|15214.72|15294.78|15214.78|15295.18|15215.18|15294.64|15214.64|10
1728405990000|2024-10-08 16:46:30|15294.66|15214.66|15293.83|15213.83|15294.66|15214.66|15293.83|15213.83|9
1728406000000|2024-10-08 16:46:40|15293.78|15213.78|15292.92|15212.92|15293.78|15213.78|15292.17|15212.17|10
1728406010000|2024-10-08 16:46:50|15292.49|15212.49|15295.93|15215.93|15295.93|15215.93|15292.23|15212.23|10
1728406020000|2024-10-08 16:47:00|15295.84|15215.84|15296.79|15216.79|15297.05|15217.05|15295.84|15215.84|10
1728406030000|2024-10-08 16:47:10|15296.86|15216.86|15298|15218|15298.35|15218.35|15296.86|15216.86|9
1728406040000|2024-10-08 16:47:20|15297.83|15217.83|15297.72|15217.72|15298.13|15218.13|15297.72|15217.72|8
1728406050000|2024-10-08 16:47:30|15297.71|15217.71|15298.78|15218.78|15298.78|15218.78|15297.2|15217.2|9
1728406060000|2024-10-08 16:47:40|15298.77|15218.77|15298.72|15218.72|15299.58|15219.58|15298.72|15218.72|8
1728406070000|2024-10-08 16:47:50|15299.36|15219.36|15298.04|15218.04|15299.36|15219.36|15298.04|15218.04|9
1728406080000|2024-10-08 16:48:00|15298.01|15218.01|15296.02|15216.02|15298.01|15218.01|15296.02|15216.02|10
1728406090000|2024-10-08 16:48:10|15296.19|15216.19|15296.07|15216.07|15296.92|15216.92|15294.7|15214.7|10
1728406100000|2024-10-08 16:48:20|15296.09|15216.09|15295.4|15215.4|15296.12|15216.12|15295.4|15215.4|8
1728406110000|2024-10-08 16:48:30|15295.39|15215.39|15293.15|15213.15|15295.77|15215.77|15293.15|15213.15|10
1728406120000|2024-10-08 16:48:40|15293.7|15213.7|15291.26|15211.26|15293.7|15213.7|15290.94|15210.94|10
1728406130000|2024-10-08 16:48:50|15291.14|15211.14|15291.97|15211.97|15292.35|15212.35|15290.77|15210.77|9
1728406140000|2024-10-08 16:49:00|15292.88|15212.88|15292.88|15212.88|15294.02|15214.02|15292.88|15212.88|9
1728406150000|2024-10-08 16:49:10|15293.38|15213.38|15292.95|15212.95|15293.38|15213.38|15292.32|15212.32|9
1728406160000|2024-10-08 16:49:20|15293.35|15213.35|15294.45|15214.45|15295.37|15215.37|15293.35|15213.35|10
1728406170000|2024-10-08 16:49:30|15294.26|15214.26|15290.32|15210.32|15294.29|15214.29|15290.32|15210.32|9
1728406180000|2024-10-08 16:49:40|15290.91|15210.91|15290.5|15210.5|15290.91|15210.91|15290.5|15210.5|7
1728406190000|2024-10-08 16:49:50|15290.86|15210.86|15291.09|15211.09|15291.16|15211.16|15290.13|15210.13|7
1728406200000|2024-10-08 16:50:00|15291.39|15211.39|15288.38|15208.38|15291.39|15211.39|15287.94|15207.94|10
1728406210000|2024-10-08 16:50:10|15288.43|15208.43|15291.29|15211.29|15291.29|15211.29|15288.43|15208.43|10
1728406220000|2024-10-08 16:50:20|15291.31|15211.31|15288.83|15208.83|15291.31|15211.31|15288.83|15208.83|10
1728406230000|2024-10-08 16:50:30|15289.44|15209.44|15291.48|15211.48|15291.6|15211.6|15288.9|15208.9|9
1728406240000|2024-10-08 16:50:40|15291.6|15211.6|15291.31|15211.31|15291.72|15211.72|15291.24|15211.24|8
1728406250000|2024-10-08 16:50:50|15289.66|15209.66|15286.55|15206.55|15290.38|15210.38|15286.55|15206.55|9
1728406260000|2024-10-08 16:51:00|15286.03|15206.03|15283.8|15203.8|15286.03|15206.03|15283.8|15203.8|10
1728406270000|2024-10-08 16:51:10|15283.75|15203.75|15283.84|15203.84|15284.56|15204.56|15283.71|15203.71|10
1728406280000|2024-10-08 16:51:20|15283.82|15203.82|15282.05|15202.05|15283.88|15203.88|15282.05|15202.05|9
1728406290000|2024-10-08 16:51:30|15282.04|15202.04|15281.02|15201.02|15282.04|15202.04|15279.85|15199.85|10
1728406300000|2024-10-08 16:51:40|15281.05|15201.05|15279.98|15199.98|15281.26|15201.26|15279.98|15199.98|10
1728406310000|2024-10-08 16:51:50|15280.54|15200.54|15280.37|15200.37|15280.54|15200.54|15280.1|15200.1|10
1728406320000|2024-10-08 16:52:00|15279.94|15199.94|15281.67|15201.67|15281.67|15201.67|15279.52|15199.52|10
1728406330000|2024-10-08 16:52:10|15281.93|15201.93|15283.34|15203.34|15283.34|15203.34|15281.87|15201.87|10
1728406340000|2024-10-08 16:52:20|15283.37|15203.37|15288.36|15208.36|15288.4|15208.4|15282.75|15202.75|10
1728406350000|2024-10-08 16:52:30|15287.84|15207.84|15288.79|15208.79|15289.03|15209.03|15287.84|15207.84|9
1728406360000|2024-10-08 16:52:40|15288.77|15208.77|15287.82|15207.82|15288.77|15208.77|15287.74|15207.74|10
1728406370000|2024-10-08 16:52:50|15287.81|15207.81|15287.06|15207.06|15288.03|15208.03|15287.06|15207.06|10
1728406380000|2024-10-08 16:53:00|15286.95|15206.95|15282.51|15202.51|15286.95|15206.95|15282.51|15202.51|10
1728406390000|2024-10-08 16:53:10|15282.26|15202.26|15283.36|15203.36|15283.48|15203.48|15282.26|15202.26|10
1728406400000|2024-10-08 16:53:20|15283.62|15203.62|15284.38|15204.38|15284.38|15204.38|15283.21|15203.21|9
1728406410000|2024-10-08 16:53:30|15284.85|15204.85|15285.61|15205.61|15285.69|15205.69|15284.35|15204.35|10
1728406420000|2024-10-08 16:53:40|15285.44|15205.44|15284.65|15204.65|15285.56|15205.56|15284.39|15204.39|10
1728406430000|2024-10-08 16:53:50|15284.69|15204.69|15289.06|15209.06|15289.06|15209.06|15284.69|15204.69|10
1728406440000|2024-10-08 16:54:00|15289.34|15209.34|15295.42|15215.42|15295.42|15215.42|15289.34|15209.34|10
1728406450000|2024-10-08 16:54:10|15295.73|15215.73|15305.36|15225.36|15305.36|15225.36|15295.73|15215.73|10
1728406460000|2024-10-08 16:54:20|15305.19|15225.19|15304.01|15224.01|15305.25|15225.25|15303.82|15223.82|10
1728406470000|2024-10-08 16:54:30|15305.07|15225.07|15303.49|15223.49|15305.07|15225.07|15303.49|15223.49|8
1728406480000|2024-10-08 16:54:40|15303.52|15223.52|15303.05|15223.05|15304.46|15224.46|15303.05|15223.05|9
1728406490000|2024-10-08 16:54:50|15302.72|15222.72|15303.63|15223.63|15303.63|15223.63|15302.72|15222.72|10
1728406500000|2024-10-08 16:55:00|15303.37|15223.37|15301.98|15221.98|15303.37|15223.37|15301.57|15221.57|10
1728406510000|2024-10-08 16:55:10|15301.99|15221.99|15303.09|15223.09|15303.09|15223.09|15301.56|15221.56|9
1728406520000|2024-10-08 16:55:20|15303.13|15223.13|15304.77|15224.77|15304.77|15224.77|15303.13|15223.13|10
1728406530000|2024-10-08 16:55:30|15304.78|15224.78|15309.16|15229.16|15309.16|15229.16|15304.54|15224.54|10
1728406540000|2024-10-08 16:55:40|15310.36|15230.36|15308.22|15228.22|15311.54|15231.54|15308.22|15228.22|10
1728406550000|2024-10-08 16:55:50|15308.47|15228.47|15309.17|15229.17|15310.08|15230.08|15308.06|15228.06|10
1728406560000|2024-10-08 16:56:00|15309.13|15229.13|15308.27|15228.27|15309.49|15229.49|15307.91|15227.91|10
1728406570000|2024-10-08 16:56:10|15307.39|15227.39|15303.71|15223.71|15307.39|15227.39|15303.7|15223.7|10
1728406580000|2024-10-08 16:56:20|15303.68|15223.68|15302.56|15222.56|15303.68|15223.68|15302.25|15222.25|10
1728406590000|2024-10-08 16:56:30|15302.63|15222.63|15301.76|15221.76|15302.63|15222.63|15300.22|15220.22|10
1728406600000|2024-10-08 16:56:40|15301.66|15221.66|15302.23|15222.23|15302.24|15222.24|15301.66|15221.66|7
1728406610000|2024-10-08 16:56:50|15302.27|15222.27|15302.11|15222.11|15302.28|15222.28|15301.94|15221.94|8
1728406620000|2024-10-08 16:57:00|15302.16|15222.16|15302.22|15222.22|15303.51|15223.51|15302.06|15222.06|9
1728406630000|2024-10-08 16:57:10|15302.23|15222.23|15302.56|15222.56|15302.56|15222.56|15301.9|15221.9|9
1728406640000|2024-10-08 16:57:20|15302.55|15222.55|15301.77|15221.77|15302.55|15222.55|15301.39|15221.39|9
1728406650000|2024-10-08 16:57:30|15301.67|15221.67|15301.46|15221.46|15301.75|15221.75|15301.27|15221.27|8
1728406660000|2024-10-08 16:57:40|15301.39|15221.39|15299.59|15219.59|15301.54|15221.54|15299.52|15219.52|9
1728406670000|2024-10-08 16:57:50|15299.51|15219.51|15299.17|15219.17|15299.51|15219.51|15298.11|15218.11|10
1728406680000|2024-10-08 16:58:00|15298.22|15218.22|15297.51|15217.51|15298.74|15218.74|15297.02|15217.02|9
1728406690000|2024-10-08 16:58:10|15297.64|15217.64|15300.33|15220.33|15300.33|15220.33|15297.64|15217.64|10
1728406700000|2024-10-08 16:58:20|15300.67|15220.67|15302.25|15222.25|15302.97|15222.97|15300.67|15220.67|10
1728406710000|2024-10-08 16:58:30|15304.84|15224.84|15305|15225|15305.06|15225.06|15304.33|15224.33|7
1728406720000|2024-10-08 16:58:40|15304.76|15224.76|15304.68|15224.68|15304.76|15224.76|15303.85|15223.85|10
1728406730000|2024-10-08 16:58:50|15304.09|15224.09|15305.41|15225.41|15305.45|15225.45|15304.09|15224.09|9
1728406740000|2024-10-08 16:59:00|15304.93|15224.93|15306.89|15226.89|15307.21|15227.21|15304.93|15224.93|10
1728406750000|2024-10-08 16:59:10|15306.9|15226.9|15312.66|15232.66|15312.75|15232.75|15306.49|15226.49|10
1728406760000|2024-10-08 16:59:20|15312.69|15232.69|15315.61|15235.61|15316.54|15236.54|15312.15|15232.15|9
1728406770000|2024-10-08 16:59:30|15315.71|15235.71|15315.96|15235.96|15316.36|15236.36|15315.69|15235.69|10
1728406780000|2024-10-08 16:59:40|15314.32|15234.32|15314.53|15234.53|15314.53|15234.53|15314.21|15234.21|9
1728406790000|2024-10-08 16:59:50|15314.68|15234.68|15314.52|15234.52|15314.78|15234.78|15314.52|15234.52|8
1728406800000|2024-10-08 17:00:00|15314.57|15234.57|15312.65|15232.65|15315.09|15235.09|15312.61|15232.61|10
1728406810000|2024-10-08 17:00:10|15312.44|15232.44|15311.93|15231.93|15313|15233|15311.93|15231.93|10
1728406820000|2024-10-08 17:00:20|15313|15233|15310.32|15230.32|15313|15233|15310.32|15230.32|10
1728406830000|2024-10-08 17:00:30|15310.49|15230.49|15310.73|15230.73|15310.74|15230.74|15310.18|15230.18|9
1728406840000|2024-10-08 17:00:40|15310.2|15230.2|15310.98|15230.98|15310.98|15230.98|15310.2|15230.2|7
1728406850000|2024-10-08 17:00:50|15311.54|15231.54|15310.75|15230.75|15311.54|15231.54|15310.75|15230.75|5
1728406860000|2024-10-08 17:01:00|15310.77|15230.77|15311.95|15231.95|15311.95|15231.95|15309.73|15229.73|10
1728406870000|2024-10-08 17:01:10|15311.84|15231.84|15312.44|15232.44|15312.68|15232.68|15311.84|15231.84|8
1728406880000|2024-10-08 17:01:20|15312.45|15232.45|15310.55|15230.55|15312.45|15232.45|15310.55|15230.55|9
1728406890000|2024-10-08 17:01:30|15310.52|15230.52|15309.08|15229.08|15311.04|15231.04|15308.79|15228.79|10
1728406900000|2024-10-08 17:01:40|15308.82|15228.82|15308.48|15228.48|15308.82|15228.82|15308.48|15228.48|5
1728406910000|2024-10-08 17:01:50|15308.05|15228.05|15306.83|15226.83|15308.05|15228.05|15306.83|15226.83|9
1728406920000|2024-10-08 17:02:00|15306.85|15226.85|15300.86|15220.86|15306.85|15226.85|15300.86|15220.86|9
1728406930000|2024-10-08 17:02:10|15300.9|15220.9|15299.91|15219.91|15302.24|15222.24|15299.91|15219.91|9
1728406940000|2024-10-08 17:02:20|15299.87|15219.87|15297.95|15217.95|15300.78|15220.78|15297.45|15217.45|10
1728406950000|2024-10-08 17:02:30|15297.89|15217.89|15296.57|15216.57|15297.89|15217.89|15296.27|15216.27|10
1728406960000|2024-10-08 17:02:40|15296.69|15216.69|15295.94|15215.94|15296.9|15216.9|15295.94|15215.94|10
1728406970000|2024-10-08 17:02:50|15295.89|15215.89|15295.31|15215.31|15295.89|15215.89|15295.19|15215.19|8
1728406980000|2024-10-08 17:03:00|15296.06|15216.06|15299.43|15219.43|15299.77|15219.77|15295.48|15215.48|10
1728406990000|2024-10-08 17:03:10|15299.72|15219.72|15299.78|15219.78|15300.38|15220.38|15299.64|15219.64|9
1728407000000|2024-10-08 17:03:20|15299.76|15219.76|15298.67|15218.67|15299.98|15219.98|15298.35|15218.35|10
1728407010000|2024-10-08 17:03:30|15299.12|15219.12|15299.2|15219.2|15299.57|15219.57|15298.92|15218.92|8
1728407020000|2024-10-08 17:03:40|15298.51|15218.51|15295.57|15215.57|15298.51|15218.51|15295.56|15215.56|9
1728407030000|2024-10-08 17:03:50|15295.69|15215.69|15294.21|15214.21|15295.69|15215.69|15294.21|15214.21|8
1728407040000|2024-10-08 17:04:00|15294.15|15214.15|15294.8|15214.8|15296|15216|15294.15|15214.15|8
1728407050000|2024-10-08 17:04:10|15295.65|15215.65|15295.91|15215.91|15296.02|15216.02|15295.46|15215.46|9
1728407060000|2024-10-08 17:04:20|15295.92|15215.92|15298.85|15218.85|15298.85|15218.85|15295.92|15215.92|8
1728407070000|2024-10-08 17:04:30|15298.77|15218.77|15298.81|15218.81|15299.39|15219.39|15298.77|15218.77|10
1728407080000|2024-10-08 17:04:40|15298.8|15218.8|15298.75|15218.75|15299.18|15219.18|15298.75|15218.75|10
1728407090000|2024-10-08 17:04:50|15298.73|15218.73|15296.91|15216.91|15298.73|15218.73|15296.55|15216.55|7
1728407100000|2024-10-08 17:05:00|15296.92|15216.92|15292.78|15212.78|15297.57|15217.57|15291.91|15211.91|10
1728407110000|2024-10-08 17:05:10|15292.9|15212.9|15292|15212|15293.53|15213.53|15291.22|15211.22|10
1728407120000|2024-10-08 17:05:20|15291.62|15211.62|15290.37|15210.37|15291.62|15211.62|15288.65|15208.65|10
1728407130000|2024-10-08 17:05:30|15290.35|15210.35|15286.25|15206.25|15290.67|15210.67|15286.25|15206.25|10
1728407140000|2024-10-08 17:05:40|15286.33|15206.33|15286.63|15206.63|15286.64|15206.64|15286.12|15206.12|9
1728407150000|2024-10-08 17:05:50|15285.83|15205.83|15282.88|15202.88|15285.83|15205.83|15282.88|15202.88|9
1728407160000|2024-10-08 17:06:00|15282.51|15202.51|15282.32|15202.32|15282.7|15202.7|15281.84|15201.84|10
1728407170000|2024-10-08 17:06:10|15283.93|15203.93|15285.19|15205.19|15285.19|15205.19|15283.02|15203.02|8
1728407180000|2024-10-08 17:06:20|15285.23|15205.23|15287.6|15207.6|15288.07|15208.07|15285.23|15205.23|9
1728407190000|2024-10-08 17:06:30|15288.04|15208.04|15285.61|15205.61|15288.19|15208.19|15285.22|15205.22|9
1728407200000|2024-10-08 17:06:40|15284.95|15204.95|15285.82|15205.82|15285.82|15205.82|15284.09|15204.09|10
1728407210000|2024-10-08 17:06:50|15286.53|15206.53|15286.31|15206.31|15286.55|15206.55|15286.18|15206.18|8
1728407220000|2024-10-08 17:07:00|15286.32|15206.32|15284.82|15204.82|15286.32|15206.32|15283.58|15203.58|10
1728407230000|2024-10-08 17:07:10|15284.79|15204.79|15280.3|15200.3|15284.79|15204.79|15279.28|15199.28|9
1728407240000|2024-10-08 17:07:20|15279.7|15199.7|15276.74|15196.74|15280.18|15200.18|15276.74|15196.74|9
1728407250000|2024-10-08 17:07:30|15276.75|15196.75|15274.86|15194.86|15276.75|15196.75|15274.86|15194.86|10
1728407260000|2024-10-08 17:07:40|15275.39|15195.39|15275.71|15195.71|15275.72|15195.72|15275.39|15195.39|8
1728407270000|2024-10-08 17:07:50|15275.72|15195.72|15276.57|15196.57|15278.05|15198.05|15274.94|15194.94|9
1728407280000|2024-10-08 17:08:00|15276.56|15196.56|15274.16|15194.16|15277.49|15197.49|15273.96|15193.96|10
1728407290000|2024-10-08 17:08:10|15274.22|15194.22|15271.41|15191.41|15274.22|15194.22|15271.41|15191.41|10
1728407300000|2024-10-08 17:08:20|15270.7|15190.7|15264.51|15184.51|15270.7|15190.7|15264.51|15184.51|10
1728407310000|2024-10-08 17:08:30|15264.85|15184.85|15260.17|15180.17|15265.14|15185.14|15259.34|15179.34|10
1728407320000|2024-10-08 17:08:40|15260.15|15180.15|15255.68|15175.68|15260.15|15180.15|15255.68|15175.68|10
1728407330000|2024-10-08 17:08:50|15255.21|15175.21|15251.89|15171.89|15255.21|15175.21|15249.98|15169.98|10
1728407340000|2024-10-08 17:09:00|15252.23|15172.23|15248.36|15168.36|15253.22|15173.22|15248.36|15168.36|9
1728407350000|2024-10-08 17:09:10|15247.23|15167.23|15244.07|15164.07|15247.23|15167.23|15243.71|15163.71|10
1728407360000|2024-10-08 17:09:20|15244.97|15164.97|15246.77|15166.77|15246.77|15166.77|15243.81|15163.81|10
1728407370000|2024-10-08 17:09:30|15246.97|15166.97|15252.12|15172.12|15252.12|15172.12|15246.35|15166.35|10
1728407380000|2024-10-08 17:09:40|15252.41|15172.41|15251.72|15171.72|15252.87|15172.87|15251.72|15171.72|8
1728407390000|2024-10-08 17:09:50|15252.57|15172.57|15252.57|15172.57|15253.92|15173.92|15252.57|15172.57|9
1728407400000|2024-10-08 17:10:00|15250.61|15170.61|15248.83|15168.83|15250.61|15170.61|15248.21|15168.21|9
1728407410000|2024-10-08 17:10:10|15249.35|15169.35|15248.42|15168.42|15249.42|15169.42|15247.88|15167.88|10
1728407420000|2024-10-08 17:10:20|15248.44|15168.44|15245.37|15165.37|15248.44|15168.44|15245.03|15165.03|10
1728407430000|2024-10-08 17:10:30|15245.51|15165.51|15244.94|15164.94|15245.51|15165.51|15244.59|15164.59|10
1728407440000|2024-10-08 17:10:40|15244.62|15164.62|15242.46|15162.46|15244.62|15164.62|15242.46|15162.46|8
1728407450000|2024-10-08 17:10:50|15238.22|15158.22|15233.92|15153.92|15238.44|15158.44|15233.07|15153.07|10
1728407460000|2024-10-08 17:11:00|15233.9|15153.9|15236.44|15156.44|15236.44|15156.44|15233.21|15153.21|10
1728407470000|2024-10-08 17:11:10|15236.31|15156.31|15240.77|15160.77|15240.77|15160.77|15236.31|15156.31|10
1728407480000|2024-10-08 17:11:20|15241.02|15161.02|15240.1|15160.1|15241.02|15161.02|15239.58|15159.58|9
1728407490000|2024-10-08 17:11:30|15240.07|15160.07|15244.57|15164.57|15244.57|15164.57|15240.07|15160.07|9
1728407500000|2024-10-08 17:11:40|15244.21|15164.21|15245.98|15165.98|15245.98|15165.98|15244.21|15164.21|10
1728407510000|2024-10-08 17:11:50|15246.94|15166.94|15249.16|15169.16|15249.6|15169.6|15246.94|15166.94|10
1728407520000|2024-10-08 17:12:00|15249.17|15169.17|15250.48|15170.48|15250.6|15170.6|15249.17|15169.17|7
1728407530000|2024-10-08 17:12:10|15250.51|15170.51|15250.26|15170.26|15250.51|15170.51|15250.21|15170.21|8
1728407540000|2024-10-08 17:12:20|15250.29|15170.29|15249.22|15169.22|15250.53|15170.53|15249.22|15169.22|10
1728407550000|2024-10-08 17:12:30|15250.54|15170.54|15251.54|15171.54|15251.54|15171.54|15250.02|15170.02|10
1728407560000|2024-10-08 17:12:40|15252.14|15172.14|15261.29|15181.29|15261.29|15181.29|15252.14|15172.14|10
1728407570000|2024-10-08 17:12:50|15261.31|15181.31|15262.01|15182.01|15262.53|15182.53|15261.16|15181.16|10
1728407580000|2024-10-08 17:13:00|15261.82|15181.82|15262.9|15182.9|15262.9|15182.9|15261.39|15181.39|6
1728407590000|2024-10-08 17:13:10|15262.99|15182.99|15263.35|15183.35|15263.35|15183.35|15262.91|15182.91|9
1728407600000|2024-10-08 17:13:20|15264|15184|15265.45|15185.45|15265.45|15185.45|15263.65|15183.65|10
1728407610000|2024-10-08 17:13:30|15267.04|15187.04|15272|15192|15272|15192|15267.04|15187.04|10
1728407620000|2024-10-08 17:13:40|15272.13|15192.13|15272.25|15192.25|15273.29|15193.29|15271.41|15191.41|10
1728407630000|2024-10-08 17:13:50|15274.65|15194.65|15281.94|15201.94|15281.94|15201.94|15274.65|15194.65|10
1728407640000|2024-10-08 17:14:00|15281.68|15201.68|15284.31|15204.31|15284.31|15204.31|15281.43|15201.43|10
1728407650000|2024-10-08 17:14:10|15284.18|15204.18|15281.33|15201.33|15284.18|15204.18|15281.23|15201.23|10
1728407660000|2024-10-08 17:14:20|15281.32|15201.32|15279.8|15199.8|15281.32|15201.32|15279.8|15199.8|10
1728407670000|2024-10-08 17:14:30|15280.6|15200.6|15279.37|15199.37|15280.6|15200.6|15279.37|15199.37|9
1728407680000|2024-10-08 17:14:40|15279.31|15199.31|15280.21|15200.21|15280.21|15200.21|15279.31|15199.31|10
1728407690000|2024-10-08 17:14:50|15280.23|15200.23|15279.42|15199.42|15280.42|15200.42|15279.42|15199.42|9
1728407700000|2024-10-08 17:15:00|15279.41|15199.41|15280.47|15200.47|15282.06|15202.06|15279.16|15199.16|9
1728407710000|2024-10-08 17:15:10|15281.04|15201.04|15282.5|15202.5|15282.5|15202.5|15280.86|15200.86|9
1728407720000|2024-10-08 17:15:20|15282.93|15202.93|15281.86|15201.86|15282.97|15202.97|15281.86|15201.86|6
1728407730000|2024-10-08 17:15:30|15282.11|15202.11|15280.57|15200.57|15282.14|15202.14|15280.57|15200.57|10
1728407740000|2024-10-08 17:15:40|15278.86|15198.86|15277.24|15197.24|15278.86|15198.86|15277.07|15197.07|9
1728407750000|2024-10-08 17:15:50|15276.77|15196.77|15271.6|15191.6|15276.77|15196.77|15271.48|15191.48|9
1728407760000|2024-10-08 17:16:00|15271.43|15191.43|15269.69|15189.69|15271.88|15191.88|15268.44|15188.44|9
1728407770000|2024-10-08 17:16:10|15270.25|15190.25|15268.28|15188.28|15270.7|15190.7|15267.56|15187.56|10
1728407780000|2024-10-08 17:16:20|15267.86|15187.86|15261.44|15181.44|15267.86|15187.86|15261.44|15181.44|10
1728407790000|2024-10-08 17:16:30|15261.37|15181.37|15260.7|15180.7|15261.37|15181.37|15259.88|15179.88|9
1728407800000|2024-10-08 17:16:40|15261.03|15181.03|15259.82|15179.82|15261.04|15181.04|15259.64|15179.64|8
1728407810000|2024-10-08 17:16:50|15257.63|15177.63|15256.76|15176.76|15258.36|15178.36|15256.7|15176.7|9
1728407820000|2024-10-08 17:17:00|15256.79|15176.79|15252.59|15172.59|15256.79|15176.79|15252.55|15172.55|10
1728407830000|2024-10-08 17:17:10|15250.97|15170.97|15249.88|15169.88|15251.33|15171.33|15249.88|15169.88|10
1728407840000|2024-10-08 17:17:20|15250.24|15170.24|15247.82|15167.82|15250.24|15170.24|15247.12|15167.12|10
1728407850000|2024-10-08 17:17:30|15248.15|15168.15|15241.07|15161.07|15248.8|15168.8|15241.07|15161.07|10
1728407860000|2024-10-08 17:17:40|15240.8|15160.8|15239.35|15159.35|15241.28|15161.28|15239.35|15159.35|9
1728407870000|2024-10-08 17:17:50|15239.06|15159.06|15239.18|15159.18|15240.06|15160.06|15239.06|15159.06|10
1728407880000|2024-10-08 17:18:00|15239.45|15159.45|15239.61|15159.61|15239.68|15159.68|15238.45|15158.45|9
1728407890000|2024-10-08 17:18:10|15239.62|15159.62|15237.97|15157.97|15239.62|15159.62|15237.13|15157.13|10
1728407900000|2024-10-08 17:18:20|15238.02|15158.02|15237.91|15157.91|15238.66|15158.66|15237.85|15157.85|10
1728407910000|2024-10-08 17:18:30|15238.06|15158.06|15237.24|15157.24|15238.06|15158.06|15236.72|15156.72|10
1728407920000|2024-10-08 17:18:40|15236.91|15156.91|15233.07|15153.07|15236.91|15156.91|15233.07|15153.07|10
1728407930000|2024-10-08 17:18:50|15233.01|15153.01|15232.85|15152.85|15233.06|15153.06|15232.2|15152.2|8
1728407940000|2024-10-08 17:19:00|15232.37|15152.37|15235.04|15155.04|15235.04|15155.04|15232.32|15152.32|10
1728407950000|2024-10-08 17:19:10|15235.88|15155.88|15235.16|15155.16|15236.55|15156.55|15234.62|15154.62|10
1728407960000|2024-10-08 17:19:20|15235.35|15155.35|15235.02|15155.02|15235.44|15155.44|15234.98|15154.98|9
1728407970000|2024-10-08 17:19:30|15234.05|15154.05|15233.53|15153.53|15234.43|15154.43|15233.31|15153.31|8
1728407980000|2024-10-08 17:19:40|15233.41|15153.41|15232.96|15152.96|15233.81|15153.81|15232.96|15152.96|9
1728407990000|2024-10-08 17:19:50|15232.89|15152.89|15232.37|15152.37|15232.89|15152.89|15232.21|15152.21|8
1728408000000|2024-10-08 17:20:00|15233.04|15153.04|15231.71|15151.71|15233.69|15153.69|15231.71|15151.71|9
1728408010000|2024-10-08 17:20:10|15231.69|15151.69|15231.42|15151.42|15231.87|15151.87|15231.42|15151.42|9
1728408020000|2024-10-08 17:20:20|15231.41|15151.41|15230.72|15150.72|15231.41|15151.41|15230.72|15150.72|8
1728408030000|2024-10-08 17:20:30|15231.29|15151.29|15233.82|15153.82|15234.18|15154.18|15230.45|15150.45|10
1728408040000|2024-10-08 17:20:40|15233.78|15153.78|15233.54|15153.54|15234.09|15154.09|15233.27|15153.27|10
1728408050000|2024-10-08 17:20:50|15233.62|15153.62|15229.51|15149.51|15233.62|15153.62|15229.51|15149.51|10
1728408060000|2024-10-08 17:21:00|15229.75|15149.75|15230.09|15150.09|15230.17|15150.17|15229.12|15149.12|9
1728408070000|2024-10-08 17:21:10|15229.97|15149.97|15231.69|15151.69|15231.69|15151.69|15229.96|15149.96|6
1728408080000|2024-10-08 17:21:20|15231.28|15151.28|15231.37|15151.37|15231.39|15151.39|15230.97|15150.97|10
1728408090000|2024-10-08 17:21:30|15231.64|15151.64|15233.22|15153.22|15233.22|15153.22|15231.37|15151.37|10
1728408100000|2024-10-08 17:21:40|15233.32|15153.32|15236.24|15156.24|15236.24|15156.24|15233.32|15153.32|10
1728408110000|2024-10-08 17:21:50|15236.47|15156.47|15235.7|15155.7|15236.47|15156.47|15235.7|15155.7|9
1728408120000|2024-10-08 17:22:00|15235.54|15155.54|15230.6|15150.6|15235.54|15155.54|15230.6|15150.6|9
1728408130000|2024-10-08 17:22:10|15230.94|15150.94|15226.09|15146.09|15230.94|15150.94|15225.93|15145.93|9
1728408140000|2024-10-08 17:22:20|15226.04|15146.04|15225.67|15145.67|15227|15147|15225.67|15145.67|8
1728408150000|2024-10-08 17:22:30|15226.37|15146.37|15224.78|15144.78|15226.37|15146.37|15224.19|15144.19|8
1728408160000|2024-10-08 17:22:40|15224.52|15144.52|15222.11|15142.11|15225.46|15145.46|15221.77|15141.77|9
1728408170000|2024-10-08 17:22:50|15222.08|15142.08|15220.9|15140.9|15222.29|15142.29|15220.9|15140.9|10
1728408180000|2024-10-08 17:23:00|15220.32|15140.32|15217.07|15137.07|15220.32|15140.32|15217.07|15137.07|10
1728408190000|2024-10-08 17:23:10|15216|15136|15217.61|15137.61|15217.61|15137.61|15214.28|15134.28|10
1728408200000|2024-10-08 17:23:20|15217.3|15137.3|15217.42|15137.42|15218.04|15138.04|15217.25|15137.25|9
1728408210000|2024-10-08 17:23:30|15217.63|15137.63|15220.88|15140.88|15220.88|15140.88|15217.63|15137.63|10
1728408220000|2024-10-08 17:23:40|15220.92|15140.92|15225.45|15145.45|15225.45|15145.45|15220.92|15140.92|10
1728408230000|2024-10-08 17:23:50|15225.54|15145.54|15225.57|15145.57|15225.62|15145.62|15225.29|15145.29|10
1728408240000|2024-10-08 17:24:00|15225.53|15145.53|15225.27|15145.27|15225.53|15145.53|15225.03|15145.03|7
1728408250000|2024-10-08 17:24:10|15225.22|15145.22|15232.16|15152.16|15232.16|15152.16|15225.22|15145.22|9
1728408260000|2024-10-08 17:24:20|15232.37|15152.37|15231.98|15151.98|15232.4|15152.4|15230.9|15150.9|10
1728408270000|2024-10-08 17:24:30|15232.01|15152.01|15234.47|15154.47|15234.47|15154.47|15231.43|15151.43|10
1728408280000|2024-10-08 17:24:40|15234.17|15154.17|15233.63|15153.63|15234.17|15154.17|15232.97|15152.97|8
1728408290000|2024-10-08 17:24:50|15233.11|15153.11|15232.82|15152.82|15233.13|15153.13|15232.72|15152.72|9
1728408300000|2024-10-08 17:25:00|15232.83|15152.83|15232.6|15152.6|15233.54|15153.54|15231.51|15151.51|9
1728408310000|2024-10-08 17:25:10|15233.62|15153.62|15234.08|15154.08|15234.12|15154.12|15233.13|15153.13|10
1728408320000|2024-10-08 17:25:20|15234.09|15154.09|15234.84|15154.84|15235.43|15155.43|15234.09|15154.09|7
1728408330000|2024-10-08 17:25:30|15234.21|15154.21|15238.69|15158.69|15238.69|15158.69|15234.21|15154.21|9
1728408340000|2024-10-08 17:25:40|15238.82|15158.82|15238.9|15158.9|15238.9|15158.9|15237.98|15157.98|9
1728408350000|2024-10-08 17:25:50|15238|15158|15237.92|15157.92|15238.41|15158.41|15237.92|15157.92|6
1728408360000|2024-10-08 17:26:00|15237.89|15157.89|15238.49|15158.49|15238.69|15158.69|15237.56|15157.56|10
1728408370000|2024-10-08 17:26:10|15239.02|15159.02|15239.32|15159.32|15240.04|15160.04|15239.02|15159.02|10
1728408380000|2024-10-08 17:26:20|15238.94|15158.94|15239.34|15159.34|15239.34|15159.34|15238.23|15158.23|9
1728408390000|2024-10-08 17:26:30|15239.15|15159.15|15239.26|15159.26|15239.49|15159.49|15238.11|15158.11|10
1728408400000|2024-10-08 17:26:40|15239.33|15159.33|15239.32|15159.32|15239.96|15159.96|15239.32|15159.32|8
1728408410000|2024-10-08 17:26:50|15238.86|15158.86|15235.51|15155.51|15238.86|15158.86|15235.51|15155.51|10
1728408420000|2024-10-08 17:27:00|15235.44|15155.44|15235.66|15155.66|15235.66|15155.66|15234.91|15154.91|9
1728408430000|2024-10-08 17:27:10|15235.65|15155.65|15234.7|15154.7|15235.75|15155.75|15234.7|15154.7|9
1728408440000|2024-10-08 17:27:20|15235.28|15155.28|15234.75|15154.75|15235.28|15155.28|15234.75|15154.75|8
1728408450000|2024-10-08 17:27:30|15234.76|15154.76|15231.56|15151.56|15234.76|15154.76|15231.56|15151.56|9
1728408460000|2024-10-08 17:27:40|15231.43|15151.43|15230.59|15150.59|15231.43|15151.43|15230.58|15150.58|10
1728408470000|2024-10-08 17:27:50|15231.31|15151.31|15230.11|15150.11|15231.31|15151.31|15230.06|15150.06|7
1728408480000|2024-10-08 17:28:00|15230.01|15150.01|15230.27|15150.27|15230.85|15150.85|15229.94|15149.94|7
1728408490000|2024-10-08 17:28:10|15230.56|15150.56|15232.42|15152.42|15232.42|15152.42|15230.11|15150.11|10
1728408500000|2024-10-08 17:28:20|15232.21|15152.21|15235.11|15155.11|15235.25|15155.25|15232.21|15152.21|10
1728408510000|2024-10-08 17:28:30|15235.1|15155.1|15234.7|15154.7|15235.5|15155.5|15234.7|15154.7|9
1728408520000|2024-10-08 17:28:40|15234.71|15154.71|15235.46|15155.46|15235.46|15155.46|15234.71|15154.71|6
1728408530000|2024-10-08 17:28:50|15235.44|15155.44|15236.84|15156.84|15236.84|15156.84|15235.37|15155.37|10
1728408540000|2024-10-08 17:29:00|15236.86|15156.86|15236.52|15156.52|15237.39|15157.39|15235.87|15155.87|10
1728408550000|2024-10-08 17:29:10|15236.28|15156.28|15238.41|15158.41|15238.41|15158.41|15236.27|15156.27|10
1728408560000|2024-10-08 17:29:20|15238.27|15158.27|15239.52|15159.52|15239.71|15159.71|15238.24|15158.24|8
1728408570000|2024-10-08 17:29:30|15239.51|15159.51|15240.48|15160.48|15241.05|15161.05|15239.51|15159.51|10
1728408580000|2024-10-08 17:29:40|15240.49|15160.49|15240.19|15160.19|15240.73|15160.73|15240.18|15160.18|10
1728408590000|2024-10-08 17:29:50|15241.36|15161.36|15241.69|15161.69|15241.88|15161.88|15241.36|15161.36|8
1728408600000|2024-10-08 17:30:00|15241.74|15161.74|15238.08|15158.08|15241.74|15161.74|15238.08|15158.08|10
1728408610000|2024-10-08 17:30:10|15237.65|15157.65|15238.84|15158.84|15238.84|15158.84|15237.07|15157.07|10
1728408620000|2024-10-08 17:30:20|15239.05|15159.05|15239.91|15159.91|15239.91|15159.91|15239.05|15159.05|9
1728408630000|2024-10-08 17:30:30|15240.13|15160.13|15239.88|15159.88|15240.14|15160.14|15239.5|15159.5|10
1728408640000|2024-10-08 17:30:40|15239.65|15159.65|15236.6|15156.6|15239.65|15159.65|15236.6|15156.6|7
1728408650000|2024-10-08 17:30:50|15236.37|15156.37|15236.18|15156.18|15237.09|15157.09|15236.18|15156.18|9
1728408660000|2024-10-08 17:31:00|15236.16|15156.16|15236.52|15156.52|15236.91|15156.91|15234.56|15154.56|10
1728408670000|2024-10-08 17:31:10|15235.66|15155.66|15235.31|15155.31|15235.66|15155.66|15235.1|15155.1|9
1728408680000|2024-10-08 17:31:20|15235.69|15155.69|15240.16|15160.16|15240.17|15160.17|15235.69|15155.69|10
1728408690000|2024-10-08 17:31:30|15240.14|15160.14|15240.12|15160.12|15240.14|15160.14|15239.24|15159.24|9
1728408700000|2024-10-08 17:31:40|15239.43|15159.43|15239.39|15159.39|15240.13|15160.13|15239.39|15159.39|9
1728408710000|2024-10-08 17:31:50|15239.38|15159.38|15239.84|15159.84|15239.95|15159.95|15239.38|15159.38|7
1728408720000|2024-10-08 17:32:00|15240.13|15160.13|15237.75|15157.75|15240.13|15160.13|15237.75|15157.75|10
1728408730000|2024-10-08 17:32:10|15238.22|15158.22|15240.42|15160.42|15240.42|15160.42|15238.19|15158.19|9
1728408740000|2024-10-08 17:32:20|15240.5|15160.5|15239.7|15159.7|15240.51|15160.51|15239.43|15159.43|10
1728408750000|2024-10-08 17:32:30|15239.08|15159.08|15238.39|15158.39|15239.1|15159.1|15238.39|15158.39|9
1728408760000|2024-10-08 17:32:40|15239.24|15159.24|15238.42|15158.42|15239.24|15159.24|15237.43|15157.43|10
1728408770000|2024-10-08 17:32:50|15238.09|15158.09|15238.66|15158.66|15238.74|15158.74|15238.09|15158.09|8
1728408780000|2024-10-08 17:33:00|15238.42|15158.42|15234.85|15154.85|15238.42|15158.42|15234.85|15154.85|8
1728408790000|2024-10-08 17:33:10|15234.78|15154.78|15233.69|15153.69|15234.78|15154.78|15232.7|15152.7|9
1728408800000|2024-10-08 17:33:20|15234.34|15154.34|15232.49|15152.49|15234.39|15154.39|15232.49|15152.49|10
1728408810000|2024-10-08 17:33:30|15232.48|15152.48|15231.15|15151.15|15232.62|15152.62|15230.99|15150.99|9
1728408820000|2024-10-08 17:33:40|15231.02|15151.02|15230.19|15150.19|15231.02|15151.02|15229.45|15149.45|9
1728408830000|2024-10-08 17:33:50|15230.22|15150.22|15230.87|15150.87|15230.87|15150.87|15230.22|15150.22|8
1728408840000|2024-10-08 17:34:00|15230.83|15150.83|15230.71|15150.71|15230.83|15150.83|15230.19|15150.19|6
1728408850000|2024-10-08 17:34:10|15230.5|15150.5|15231.77|15151.77|15231.77|15151.77|15230.07|15150.07|8
1728408860000|2024-10-08 17:34:20|15231.71|15151.71|15233.69|15153.69|15233.69|15153.69|15231.71|15151.71|10
1728408870000|2024-10-08 17:34:30|15233.68|15153.68|15233.29|15153.29|15234.25|15154.25|15233.29|15153.29|8
1728408880000|2024-10-08 17:34:40|15233.27|15153.27|15234.43|15154.43|15234.61|15154.61|15232.95|15152.95|10
1728408890000|2024-10-08 17:34:50|15234.72|15154.72|15236.58|15156.58|15236.58|15156.58|15234.69|15154.69|10
1728408900000|2024-10-08 17:35:00|15236.61|15156.61|15238.4|15158.4|15238.4|15158.4|15235.59|15155.59|8
1728408910000|2024-10-08 17:35:10|15238.85|15158.85|15240.29|15160.29|15240.29|15160.29|15238.85|15158.85|8
1728408920000|2024-10-08 17:35:20|15239.9|15159.9|15242.7|15162.7|15242.73|15162.73|15239.63|15159.63|9
1728408930000|2024-10-08 17:35:30|15243.22|15163.22|15243.39|15163.39|15243.98|15163.98|15242.75|15162.75|10
1728408940000|2024-10-08 17:35:40|15243.63|15163.63|15243.77|15163.77|15243.94|15163.94|15243.57|15163.57|9
1728408950000|2024-10-08 17:35:50|15243.8|15163.8|15242.76|15162.76|15244.49|15164.49|15242.76|15162.76|10
1728408960000|2024-10-08 17:36:00|15242.77|15162.77|15246.55|15166.55|15247.33|15167.33|15242.73|15162.73|10
1728408970000|2024-10-08 17:36:10|15247.02|15167.02|15245.01|15165.01|15247.02|15167.02|15245.01|15165.01|7
1728408980000|2024-10-08 17:36:20|15244.86|15164.86|15245.09|15165.09|15246.58|15166.58|15244.38|15164.38|10
1728408990000|2024-10-08 17:36:30|15244.59|15164.59|15243.74|15163.74|15244.59|15164.59|15243.72|15163.72|9
1728409000000|2024-10-08 17:36:40|15243.73|15163.73|15242.83|15162.83|15243.73|15163.73|15242.41|15162.41|9
1728409010000|2024-10-08 17:36:50|15242.54|15162.54|15242.29|15162.29|15242.54|15162.54|15241.95|15161.95|10
1728409020000|2024-10-08 17:37:00|15242.98|15162.98|15239.65|15159.65|15242.98|15162.98|15239.65|15159.65|10
1728409030000|2024-10-08 17:37:10|15239.21|15159.21|15240.76|15160.76|15240.76|15160.76|15238.98|15158.98|9
1728409040000|2024-10-08 17:37:20|15240.78|15160.78|15242.19|15162.19|15242.95|15162.95|15240.78|15160.78|10
1728409050000|2024-10-08 17:37:30|15242.53|15162.53|15241.94|15161.94|15242.97|15162.97|15241.88|15161.88|10
1728409060000|2024-10-08 17:37:40|15242.19|15162.19|15241.98|15161.98|15242.54|15162.54|15241.98|15161.98|10
1728409070000|2024-10-08 17:37:50|15241.91|15161.91|15240.76|15160.76|15242.58|15162.58|15240.76|15160.76|10
1728409080000|2024-10-08 17:38:00|15240.75|15160.75|15241.88|15161.88|15241.88|15161.88|15240.63|15160.63|10
1728409090000|2024-10-08 17:38:10|15241.63|15161.63|15240.41|15160.41|15241.93|15161.93|15240.41|15160.41|8
1728409100000|2024-10-08 17:38:20|15239.7|15159.7|15234.49|15154.49|15239.7|15159.7|15234.49|15154.49|9
1728409110000|2024-10-08 17:38:30|15234.39|15154.39|15233.35|15153.35|15234.58|15154.58|15233.35|15153.35|8
1728409120000|2024-10-08 17:38:40|15233.27|15153.27|15230.86|15150.86|15233.27|15153.27|15230.86|15150.86|9
1728409130000|2024-10-08 17:38:50|15231.66|15151.66|15230.74|15150.74|15231.73|15151.73|15230.74|15150.74|9
1728409140000|2024-10-08 17:39:00|15230.16|15150.16|15230.59|15150.59|15230.92|15150.92|15230.16|15150.16|7
1728409150000|2024-10-08 17:39:10|15230.7|15150.7|15230.09|15150.09|15230.7|15150.7|15230.08|15150.08|9
1728409160000|2024-10-08 17:39:20|15230.1|15150.1|15230.11|15150.11|15230.12|15150.12|15230.1|15150.1|4
1728409170000|2024-10-08 17:39:30|15230.1|15150.1|15230.07|15150.07|15230.58|15150.58|15230.07|15150.07|7
1728409180000|2024-10-08 17:39:40|15229.93|15149.93|15227.65|15147.65|15229.93|15149.93|15227.65|15147.65|10
1728409190000|2024-10-08 17:39:50|15227.68|15147.68|15227.31|15147.31|15228.43|15148.43|15227.31|15147.31|7
1728409200000|2024-10-08 17:40:00|15227.3|15147.3|15227.78|15147.78|15227.78|15147.78|15227.29|15147.29|6
1728409210000|2024-10-08 17:40:10|15227.73|15147.73|15227.48|15147.48|15227.73|15147.73|15227.14|15147.14|9
1728409220000|2024-10-08 17:40:20|15227.42|15147.42|15226.92|15146.92|15227.95|15147.95|15226.92|15146.92|10
1728409230000|2024-10-08 17:40:30|15226.87|15146.87|15224.97|15144.97|15226.87|15146.87|15224.97|15144.97|9
1728409240000|2024-10-08 17:40:40|15225.86|15145.86|15225.03|15145.03|15225.86|15145.86|15223.99|15143.99|10
1728409250000|2024-10-08 17:40:50|15224.97|15144.97|15228.08|15148.08|15228.08|15148.08|15224.76|15144.76|10
1728409260000|2024-10-08 17:41:00|15228.07|15148.07|15230.16|15150.16|15230.16|15150.16|15228.07|15148.07|8
1728409270000|2024-10-08 17:41:10|15230.19|15150.19|15231.28|15151.28|15231.28|15151.28|15230.19|15150.19|9
1728409280000|2024-10-08 17:41:20|15231.55|15151.55|15232.55|15152.55|15232.55|15152.55|15231.55|15151.55|10
1728409290000|2024-10-08 17:41:30|15232.29|15152.29|15233.13|15153.13|15233.28|15153.28|15232.29|15152.29|10
1728409300000|2024-10-08 17:41:40|15233.08|15153.08|15232.71|15152.71|15233.08|15153.08|15232.7|15152.7|6
1728409310000|2024-10-08 17:41:50|15232.06|15152.06|15232.52|15152.52|15232.52|15152.52|15232.06|15152.06|8
1728409320000|2024-10-08 17:42:00|15231.08|15151.08|15227.27|15147.27|15231.08|15151.08|15227.27|15147.27|9
1728409330000|2024-10-08 17:42:10|15226.99|15146.99|15223.76|15143.76|15226.99|15146.99|15223.76|15143.76|10
1728409340000|2024-10-08 17:42:20|15223.67|15143.67|15222.14|15142.14|15223.82|15143.82|15222.14|15142.14|8
1728409350000|2024-10-08 17:42:30|15222.12|15142.12|15225.16|15145.16|15225.16|15145.16|15220.99|15140.99|9
1728409360000|2024-10-08 17:42:40|15225.59|15145.59|15227.43|15147.43|15227.43|15147.43|15225.59|15145.59|10
1728409370000|2024-10-08 17:42:50|15227.49|15147.49|15228.8|15148.8|15228.8|15148.8|15227.49|15147.49|10
1728409380000|2024-10-08 17:43:00|15228.42|15148.42|15231.63|15151.63|15232.07|15152.07|15228.42|15148.42|9
1728409390000|2024-10-08 17:43:10|15230.9|15150.9|15231|15151|15231.26|15151.26|15230.7|15150.7|9
1728409400000|2024-10-08 17:43:20|15230.76|15150.76|15233.34|15153.34|15233.6|15153.6|15230.49|15150.49|10
1728409410000|2024-10-08 17:43:30|15233|15153|15231.17|15151.17|15233|15153|15230.68|15150.68|8
1728409420000|2024-10-08 17:43:40|15231.21|15151.21|15232.67|15152.67|15232.67|15152.67|15231.21|15151.21|10
1728409430000|2024-10-08 17:43:50|15232.68|15152.68|15232.53|15152.53|15233.17|15153.17|15232.49|15152.49|9
1728409440000|2024-10-08 17:44:00|15232.47|15152.47|15232.73|15152.73|15232.73|15152.73|15232.08|15152.08|8
1728409450000|2024-10-08 17:44:10|15232.77|15152.77|15234.61|15154.61|15234.61|15154.61|15232.51|15152.51|10
1728409460000|2024-10-08 17:44:20|15234.7|15154.7|15233.11|15153.11|15234.7|15154.7|15233.1|15153.1|8
1728409470000|2024-10-08 17:44:30|15233.05|15153.05|15233.09|15153.09|15233.68|15153.68|15232.83|15152.83|9
1728409480000|2024-10-08 17:44:40|15233.1|15153.1|15231.65|15151.65|15233.1|15153.1|15231.65|15151.65|8
1728409490000|2024-10-08 17:44:50|15231.74|15151.74|15231.05|15151.05|15231.74|15151.74|15230.65|15150.65|10
1728409500000|2024-10-08 17:45:00|15231.02|15151.02|15232.13|15152.13|15232.13|15152.13|15230.98|15150.98|9
1728409510000|2024-10-08 17:45:10|15232.49|15152.49|15232.43|15152.43|15233.04|15153.04|15232.43|15152.43|10
1728409520000|2024-10-08 17:45:20|15232.31|15152.31|15230.09|15150.09|15232.31|15152.31|15230.09|15150.09|10
1728409530000|2024-10-08 17:45:30|15229.73|15149.73|15226.27|15146.27|15229.86|15149.86|15226.27|15146.27|10
1728409540000|2024-10-08 17:45:40|15224.12|15144.12|15219.14|15139.14|15224.12|15144.12|15219.14|15139.14|10
1728409550000|2024-10-08 17:45:50|15219.08|15139.08|15219.45|15139.45|15219.94|15139.94|15219.08|15139.08|9
1728409560000|2024-10-08 17:46:00|15219.44|15139.44|15217.72|15137.72|15219.44|15139.44|15217.62|15137.62|10
1728409570000|2024-10-08 17:46:10|15217.69|15137.69|15216.66|15136.66|15218.06|15138.06|15215.21|15135.21|10
1728409580000|2024-10-08 17:46:20|15216.38|15136.38|15217.31|15137.31|15217.31|15137.31|15216.38|15136.38|10
1728409590000|2024-10-08 17:46:30|15217.33|15137.33|15220.03|15140.03|15220.03|15140.03|15217.33|15137.33|7
1728409600000|2024-10-08 17:46:40|15219.92|15139.92|15220.73|15140.73|15221.03|15141.03|15219.92|15139.92|9
1728409610000|2024-10-08 17:46:50|15220.76|15140.76|15220.31|15140.31|15220.76|15140.76|15220.31|15140.31|8
1728409620000|2024-10-08 17:47:00|15218.78|15138.78|15217.59|15137.59|15218.78|15138.78|15216.07|15136.07|9
1728409630000|2024-10-08 17:47:10|15217.76|15137.76|15217.03|15137.03|15217.76|15137.76|15215.28|15135.28|9
1728409640000|2024-10-08 17:47:20|15217.3|15137.3|15218.75|15138.75|15218.75|15138.75|15217.2|15137.2|9
1728409650000|2024-10-08 17:47:30|15218.79|15138.79|15218.79|15138.79|15219|15139|15218.39|15138.39|10
1728409660000|2024-10-08 17:47:40|15218.76|15138.76|15217.34|15137.34|15218.78|15138.78|15217.34|15137.34|9
1728409670000|2024-10-08 17:47:50|15216.64|15136.64|15218.26|15138.26|15218.26|15138.26|15216.64|15136.64|9
1728409680000|2024-10-08 17:48:00|15218.27|15138.27|15219.13|15139.13|15219.13|15139.13|15218.06|15138.06|9
1728409690000|2024-10-08 17:48:10|15218.38|15138.38|15216.38|15136.38|15218.38|15138.38|15216.38|15136.38|9
1728409700000|2024-10-08 17:48:20|15216.21|15136.21|15215.99|15135.99|15216.92|15136.92|15215.95|15135.95|9
1728409710000|2024-10-08 17:48:30|15215.1|15135.1|15215.37|15135.37|15215.39|15135.39|15214.89|15134.89|9
1728409720000|2024-10-08 17:48:40|15215.03|15135.03|15214.77|15134.77|15215.4|15135.4|15214.77|15134.77|9
1728409730000|2024-10-08 17:48:50|15215.14|15135.14|15214.91|15134.91|15215.14|15135.14|15214.77|15134.77|10
1728409740000|2024-10-08 17:49:00|15214.93|15134.93|15214.26|15134.26|15214.93|15134.93|15214.09|15134.09|10
1728409750000|2024-10-08 17:49:10|15214.29|15134.29|15215.42|15135.42|15215.42|15135.42|15213.83|15133.83|10
1728409760000|2024-10-08 17:49:20|15215.39|15135.39|15216.12|15136.12|15216.5|15136.5|15215.1|15135.1|9
1728409770000|2024-10-08 17:49:30|15216.15|15136.15|15217.24|15137.24|15217.24|15137.24|15216.03|15136.03|9
1728409780000|2024-10-08 17:49:40|15217.25|15137.25|15217.1|15137.1|15217.26|15137.26|15216.93|15136.93|8
1728409790000|2024-10-08 17:49:50|15217.09|15137.09|15214.8|15134.8|15217.09|15137.09|15214.8|15134.8|7
1728409800000|2024-10-08 17:50:00|15214.79|15134.79|15214.9|15134.9|15214.9|15134.9|15214.05|15134.05|9
1728409810000|2024-10-08 17:50:10|15215.02|15135.02|15215.1|15135.1|15215.15|15135.15|15214.72|15134.72|9
1728409820000|2024-10-08 17:50:20|15214.8|15134.8|15213.02|15133.02|15214.98|15134.98|15213.02|15133.02|10
1728409830000|2024-10-08 17:50:30|15212.98|15132.98|15213.61|15133.61|15213.62|15133.62|15212.97|15132.97|7
1728409840000|2024-10-08 17:50:40|15213.07|15133.07|15211.84|15131.84|15213.08|15133.08|15211.65|15131.65|9
1728409850000|2024-10-08 17:50:50|15211.61|15131.61|15207.03|15127.03|15211.73|15131.73|15207.03|15127.03|9
1728409860000|2024-10-08 17:51:00|15205.91|15125.91|15204.85|15124.85|15205.93|15125.93|15204.8|15124.8|10
1728409870000|2024-10-08 17:51:10|15204.46|15124.46|15204.05|15124.05|15204.46|15124.46|15203.72|15123.72|7
1728409880000|2024-10-08 17:51:20|15204.21|15124.21|15204.88|15124.88|15204.88|15124.88|15201.62|15121.62|10
1728409890000|2024-10-08 17:51:30|15205|15125|15208.28|15128.28|15208.28|15128.28|15205|15125|10
1728409900000|2024-10-08 17:51:40|15208.36|15128.36|15207.48|15127.48|15208.36|15128.36|15207.48|15127.48|10
1728409910000|2024-10-08 17:51:50|15207.69|15127.69|15208.67|15128.67|15208.69|15128.69|15207.53|15127.53|8
1728409920000|2024-10-08 17:52:00|15208.7|15128.7|15210.37|15130.37|15210.37|15130.37|15208.7|15128.7|10
1728409930000|2024-10-08 17:52:10|15210.15|15130.15|15214.14|15134.14|15214.14|15134.14|15209.91|15129.91|10
1728409940000|2024-10-08 17:52:20|15214.23|15134.23|15216.54|15136.54|15216.68|15136.68|15214.23|15134.23|10
1728409950000|2024-10-08 17:52:30|15217.1|15137.1|15219.8|15139.8|15219.8|15139.8|15217.1|15137.1|10
1728409960000|2024-10-08 17:52:40|15219.33|15139.33|15219.39|15139.39|15219.68|15139.68|15219.33|15139.33|8
1728409970000|2024-10-08 17:52:50|15219.09|15139.09|15220.57|15140.57|15220.57|15140.57|15218.78|15138.78|9
1728409980000|2024-10-08 17:53:00|15220.74|15140.74|15221.71|15141.71|15222.06|15142.06|15220.15|15140.15|9
1728409990000|2024-10-08 17:53:10|15221.19|15141.19|15220.74|15140.74|15221.19|15141.19|15220.3|15140.3|10
1728410000000|2024-10-08 17:53:20|15220.83|15140.83|15221.01|15141.01|15221.05|15141.05|15220.82|15140.82|8
1728410010000|2024-10-08 17:53:30|15221|15141|15222.11|15142.11|15222.61|15142.61|15220.64|15140.64|9
1728410020000|2024-10-08 17:53:40|15222.12|15142.12|15221.87|15141.87|15223.18|15143.18|15221.87|15141.87|10
1728410030000|2024-10-08 17:53:50|15221.04|15141.04|15224.26|15144.26|15224.26|15144.26|15221.04|15141.04|9
1728410040000|2024-10-08 17:54:00|15222.56|15142.56|15224.09|15144.09|15224.33|15144.33|15221.56|15141.56|10
1728410050000|2024-10-08 17:54:10|15223.93|15143.93|15223.84|15143.84|15224.26|15144.26|15223.84|15143.84|10
1728410060000|2024-10-08 17:54:20|15224.21|15144.21|15225.55|15145.55|15226.01|15146.01|15224.09|15144.09|10
1728410070000|2024-10-08 17:54:30|15225.86|15145.86|15226.02|15146.02|15226.08|15146.08|15225.53|15145.53|9
1728410080000|2024-10-08 17:54:40|15226.19|15146.19|15225.9|15145.9|15226.53|15146.53|15225.69|15145.69|8
1728410090000|2024-10-08 17:54:50|15226.56|15146.56|15226.58|15146.58|15226.7|15146.7|15226.49|15146.49|9
1728410100000|2024-10-08 17:55:00|15226.66|15146.66|15227.02|15147.02|15227.02|15147.02|15225.47|15145.47|8
1728410110000|2024-10-08 17:55:10|15227.48|15147.48|15228.98|15148.98|15228.98|15148.98|15226.85|15146.85|10
1728410120000|2024-10-08 17:55:20|15229.39|15149.39|15231.82|15151.82|15231.82|15151.82|15229.39|15149.39|10
1728410130000|2024-10-08 17:55:30|15231.89|15151.89|15233.54|15153.54|15233.54|15153.54|15231.89|15151.89|9
1728410140000|2024-10-08 17:55:40|15233.7|15153.7|15233.48|15153.48|15233.73|15153.73|15233.46|15153.46|8
1728410150000|2024-10-08 17:55:50|15235.03|15155.03|15235.68|15155.68|15235.77|15155.77|15235.03|15155.03|8
1728410160000|2024-10-08 17:56:00|15235.69|15155.69|15234.38|15154.38|15235.7|15155.7|15234.38|15154.38|7
1728410170000|2024-10-08 17:56:10|15235.08|15155.08|15236.13|15156.13|15237|15157|15235.07|15155.07|8
1728410180000|2024-10-08 17:56:20|15236.21|15156.21|15235.89|15155.89|15237.67|15157.67|15235.33|15155.33|10
1728410190000|2024-10-08 17:56:30|15235.87|15155.87|15236.01|15156.01|15236.01|15156.01|15235.82|15155.82|7
1728410200000|2024-10-08 17:56:40|15235.99|15155.99|15237.76|15157.76|15237.76|15157.76|15235.98|15155.98|9
1728410210000|2024-10-08 17:56:50|15237.49|15157.49|15238.59|15158.59|15238.59|15158.59|15237.28|15157.28|8
1728410220000|2024-10-08 17:57:00|15238.4|15158.4|15238.23|15158.23|15238.67|15158.67|15238.23|15158.23|8
1728410230000|2024-10-08 17:57:10|15238.22|15158.22|15238.92|15158.92|15239.02|15159.02|15238.08|15158.08|9
1728410240000|2024-10-08 17:57:20|15239.43|15159.43|15239.29|15159.29|15239.65|15159.65|15239.02|15159.02|10
1728410250000|2024-10-08 17:57:30|15239.3|15159.3|15241.91|15161.91|15241.91|15161.91|15239.3|15159.3|10
1728410260000|2024-10-08 17:57:40|15241.83|15161.83|15242.32|15162.32|15242.76|15162.76|15241.83|15161.83|10
1728410270000|2024-10-08 17:57:50|15242.75|15162.75|15243.19|15163.19|15243.19|15163.19|15242.08|15162.08|10
1728410280000|2024-10-08 17:58:00|15242.69|15162.69|15244.85|15164.85|15244.85|15164.85|15242.69|15162.69|10
1728410290000|2024-10-08 17:58:10|15246.28|15166.28|15248.01|15168.01|15248.02|15168.02|15246.28|15166.28|10
1728410300000|2024-10-08 17:58:20|15248|15168|15248.25|15168.25|15248.79|15168.79|15247.53|15167.53|10
1728410310000|2024-10-08 17:58:30|15249.9|15169.9|15254.52|15174.52|15254.52|15174.52|15249.18|15169.18|10
1728410320000|2024-10-08 17:58:40|15254.83|15174.83|15255.67|15175.67|15256.91|15176.91|15254.83|15174.83|10
1728410330000|2024-10-08 17:58:50|15255.95|15175.95|15256.41|15176.41|15256.42|15176.42|15255.37|15175.37|9
1728410340000|2024-10-08 17:59:00|15256.78|15176.78|15256.12|15176.12|15256.78|15176.78|15255.27|15175.27|10
1728410350000|2024-10-08 17:59:10|15256.82|15176.82|15256.58|15176.58|15256.9|15176.9|15255.99|15175.99|10
1728410360000|2024-10-08 17:59:20|15257.71|15177.71|15259.57|15179.57|15259.68|15179.68|15257.71|15177.71|10
1728410370000|2024-10-08 17:59:30|15259.55|15179.55|15260.92|15180.92|15260.97|15180.97|15259.55|15179.55|10
1728410380000|2024-10-08 17:59:40|15260.9|15180.9|15264.46|15184.46|15264.46|15184.46|15260.69|15180.69|9
1728410390000|2024-10-08 17:59:50|15265.45|15185.45|15267.35|15187.35|15267.35|15187.35|15265.45|15185.45|9
1728410400000|2024-10-08 18:00:00|15267.42|15187.42|15269.24|15189.24|15269.24|15189.24|15266.44|15186.44|10
1728410410000|2024-10-08 18:00:10|15269.14|15189.14|15265.69|15185.69|15269.14|15189.14|15265.69|15185.69|9
1728410420000|2024-10-08 18:00:20|15265.51|15185.51|15266.7|15186.7|15266.86|15186.86|15265.51|15185.51|8
1728410430000|2024-10-08 18:00:30|15266.68|15186.68|15265.6|15185.6|15266.68|15186.68|15265.3|15185.3|9
1728410440000|2024-10-08 18:00:40|15265.59|15185.59|15263.45|15183.45|15265.7|15185.7|15263.45|15183.45|9
1728410450000|2024-10-08 18:00:50|15263.43|15183.43|15264.62|15184.62|15264.64|15184.64|15263.43|15183.43|10
1728410460000|2024-10-08 18:01:00|15264.39|15184.39|15264.04|15184.04|15265.01|15185.01|15263.82|15183.82|10
1728410470000|2024-10-08 18:01:10|15264.81|15184.81|15268.22|15188.22|15268.49|15188.49|15264.81|15184.81|10
1728410480000|2024-10-08 18:01:20|15268.46|15188.46|15269.36|15189.36|15269.77|15189.77|15268.46|15188.46|10
1728410490000|2024-10-08 18:01:30|15269.12|15189.12|15272.61|15192.61|15272.61|15192.61|15268.7|15188.7|10
1728410500000|2024-10-08 18:01:40|15275.51|15195.51|15275.04|15195.04|15275.56|15195.56|15274.27|15194.27|10
1728410510000|2024-10-08 18:01:50|15271.99|15191.99|15271.63|15191.63|15272.06|15192.06|15271.63|15191.63|9
1728410520000|2024-10-08 18:02:00|15271.81|15191.81|15273.62|15193.62|15273.62|15193.62|15271.74|15191.74|9
1728410530000|2024-10-08 18:02:10|15272.93|15192.93|15273.22|15193.22|15273.3|15193.3|15272.93|15192.93|10
1728410540000|2024-10-08 18:02:20|15272.6|15192.6|15273.95|15193.95|15273.98|15193.98|15272.6|15192.6|10
1728410550000|2024-10-08 18:02:30|15275.34|15195.34|15276.1|15196.1|15276.1|15196.1|15275.06|15195.06|10
1728410560000|2024-10-08 18:02:40|15275.86|15195.86|15281.76|15201.76|15281.76|15201.76|15275.86|15195.86|10
1728410570000|2024-10-08 18:02:50|15282.29|15202.29|15283.41|15203.41|15283.69|15203.69|15282.29|15202.29|10
1728410580000|2024-10-08 18:03:00|15282.54|15202.54|15282.28|15202.28|15282.96|15202.96|15282.12|15202.12|10
1728410590000|2024-10-08 18:03:10|15282.07|15202.07|15284.53|15204.53|15284.53|15204.53|15282.07|15202.07|10
1728410600000|2024-10-08 18:03:20|15283.39|15203.39|15284.92|15204.92|15285.02|15205.02|15283.19|15203.19|9
1728410610000|2024-10-08 18:03:30|15284.64|15204.64|15284.97|15204.97|15284.97|15204.97|15283.95|15203.95|10
1728410620000|2024-10-08 18:03:40|15284.75|15204.75|15290.42|15210.42|15290.42|15210.42|15284.7|15204.7|10
1728410630000|2024-10-08 18:03:50|15290.88|15210.88|15295.39|15215.39|15296.19|15216.19|15289.75|15209.75|10
1728410640000|2024-10-08 18:04:00|15296.54|15216.54|15300.83|15220.83|15301.03|15221.03|15296.54|15216.54|10
1728410650000|2024-10-08 18:04:10|15300.53|15220.53|15302.53|15222.53|15302.53|15222.53|15298.8|15218.8|10
1728410660000|2024-10-08 18:04:20|15302.69|15222.69|15303.06|15223.06|15303.06|15223.06|15302.19|15222.19|10
1728410670000|2024-10-08 18:04:30|15302.11|15222.11|15300.08|15220.08|15302.11|15222.11|15300.08|15220.08|9
1728410680000|2024-10-08 18:04:40|15300|15220|15299.43|15219.43|15300.47|15220.47|15299.02|15219.02|10
1728410690000|2024-10-08 18:04:50|15299.41|15219.41|15296.95|15216.95|15299.6|15219.6|15296.95|15216.95|10
1728410700000|2024-10-08 18:05:00|15296.91|15216.91|15293.63|15213.63|15296.92|15216.92|15292.84|15212.84|10
1728410710000|2024-10-08 18:05:10|15293.93|15213.93|15294.3|15214.3|15295.71|15215.71|15293.41|15213.41|10
1728410720000|2024-10-08 18:05:20|15294.36|15214.36|15293.13|15213.13|15294.56|15214.56|15293.13|15213.13|9
1728410730000|2024-10-08 18:05:30|15293.03|15213.03|15292.48|15212.48|15293.03|15213.03|15291.64|15211.64|10
1728410740000|2024-10-08 18:05:40|15296.18|15216.18|15296.9|15216.9|15297.13|15217.13|15295.96|15215.96|10
1728410750000|2024-10-08 18:05:50|15296.33|15216.33|15295.06|15215.06|15296.87|15216.87|15295.06|15215.06|10
1728410760000|2024-10-08 18:06:00|15295.04|15215.04|15290.09|15210.09|15295.04|15215.04|15290.07|15210.07|10
1728410770000|2024-10-08 18:06:10|15290.11|15210.11|15288.26|15208.26|15290.11|15210.11|15288.26|15208.26|10
1728410780000|2024-10-08 18:06:20|15288.66|15208.66|15287.37|15207.37|15288.66|15208.66|15286.68|15206.68|10
1728410790000|2024-10-08 18:06:30|15287.36|15207.36|15287.29|15207.29|15287.39|15207.39|15286.73|15206.73|9
1728410800000|2024-10-08 18:06:40|15287.37|15207.37|15288.43|15208.43|15288.76|15208.76|15287.37|15207.37|10
1728410810000|2024-10-08 18:06:50|15288.69|15208.69|15288.65|15208.65|15289.11|15209.11|15288.64|15208.64|9
1728410820000|2024-10-08 18:07:00|15288.62|15208.62|15288.02|15208.02|15288.62|15208.62|15287.21|15207.21|10
1728410830000|2024-10-08 18:07:10|15288.72|15208.72|15286.76|15206.76|15288.75|15208.75|15286.2|15206.2|10
1728410840000|2024-10-08 18:07:20|15286.78|15206.78|15287.21|15207.21|15287.21|15207.21|15285.61|15205.61|10
1728410850000|2024-10-08 18:07:30|15286.59|15206.59|15286.39|15206.39|15286.79|15206.79|15285.51|15205.51|10
1728410860000|2024-10-08 18:07:40|15286.62|15206.62|15286.27|15206.27|15286.71|15206.71|15286|15206|10
1728410870000|2024-10-08 18:07:50|15286.83|15206.83|15284.74|15204.74|15286.83|15206.83|15284.3|15204.3|10
1728410880000|2024-10-08 18:08:00|15284.45|15204.45|15285.69|15205.69|15285.69|15205.69|15284.22|15204.22|10
1728410890000|2024-10-08 18:08:10|15285.49|15205.49|15286.14|15206.14|15286.14|15206.14|15284.88|15204.88|10
1728410900000|2024-10-08 18:08:20|15286.19|15206.19|15284.73|15204.73|15286.41|15206.41|15284.73|15204.73|10
1728410910000|2024-10-08 18:08:30|15285.19|15205.19|15284.44|15204.44|15285.19|15205.19|15284.44|15204.44|7
1728410920000|2024-10-08 18:08:40|15283.25|15203.25|15283.14|15203.14|15283.74|15203.74|15283.1|15203.1|10
1728410930000|2024-10-08 18:08:50|15283.6|15203.6|15283.31|15203.31|15283.69|15203.69|15283.2|15203.2|9
1728410940000|2024-10-08 18:09:00|15282.8|15202.8|15284.09|15204.09|15285.18|15205.18|15282.72|15202.72|10
1728410950000|2024-10-08 18:09:10|15284.6|15204.6|15285.48|15205.48|15285.5|15205.5|15284.15|15204.15|10
1728410960000|2024-10-08 18:09:20|15285.59|15205.59|15284.81|15204.81|15286.03|15206.03|15284.18|15204.18|10
1728410970000|2024-10-08 18:09:30|15284.93|15204.93|15281.41|15201.41|15285.22|15205.22|15281.41|15201.41|9
1728410980000|2024-10-08 18:09:40|15281.42|15201.42|15280.71|15200.71|15281.96|15201.96|15280.18|15200.18|10
1728410990000|2024-10-08 18:09:50|15280.7|15200.7|15281.26|15201.26|15281.26|15201.26|15280.47|15200.47|9
1728411000000|2024-10-08 18:10:00|15281.25|15201.25|15282.53|15202.53|15282.69|15202.69|15280.96|15200.96|10
1728411010000|2024-10-08 18:10:10|15281.52|15201.52|15283.43|15203.43|15283.77|15203.77|15281.43|15201.43|9
1728411020000|2024-10-08 18:10:20|15281.15|15201.15|15282.19|15202.19|15282.19|15202.19|15281.15|15201.15|10
1728411030000|2024-10-08 18:10:30|15282.51|15202.51|15282.33|15202.33|15283.56|15203.56|15282.33|15202.33|10
1728411040000|2024-10-08 18:10:40|15284.24|15204.24|15282.63|15202.63|15284.24|15204.24|15282.48|15202.48|9
1728411050000|2024-10-08 18:10:50|15285.28|15205.28|15286.64|15206.64|15286.64|15206.64|15285.28|15205.28|10
1728411060000|2024-10-08 18:11:00|15286.65|15206.65|15287.14|15207.14|15287.14|15207.14|15286.42|15206.42|9
1728411070000|2024-10-08 18:11:10|15287.44|15207.44|15285.31|15205.31|15287.46|15207.46|15284.88|15204.88|10
1728411080000|2024-10-08 18:11:20|15285.11|15205.11|15285.41|15205.41|15285.41|15205.41|15285.11|15205.11|6
1728411090000|2024-10-08 18:11:30|15285.42|15205.42|15284.24|15204.24|15285.42|15205.42|15284.23|15204.23|7
1728411100000|2024-10-08 18:11:40|15284.01|15204.01|15284.15|15204.15|15284.23|15204.23|15283.88|15203.88|9
1728411110000|2024-10-08 18:11:50|15284.13|15204.13|15284.11|15204.11|15284.6|15204.6|15284.11|15204.11|9
1728411120000|2024-10-08 18:12:00|15282.57|15202.57|15280.71|15200.71|15282.81|15202.81|15280.5|15200.5|10
1728411130000|2024-10-08 18:12:10|15280.49|15200.49|15281.02|15201.02|15281.33|15201.33|15280.03|15200.03|10
1728411140000|2024-10-08 18:12:20|15280.98|15200.98|15281.43|15201.43|15282.76|15202.76|15280.98|15200.98|9
1728411150000|2024-10-08 18:12:30|15281.47|15201.47|15283.34|15203.34|15283.5|15203.5|15280.88|15200.88|10
1728411160000|2024-10-08 18:12:40|15283.49|15203.49|15285.68|15205.68|15286.81|15206.81|15283.49|15203.49|10
1728411170000|2024-10-08 18:12:50|15286.54|15206.54|15286.87|15206.87|15286.99|15206.99|15286.06|15206.06|9
1728411180000|2024-10-08 18:13:00|15287.06|15207.06|15288.82|15208.82|15289.22|15209.22|15287.06|15207.06|9
1728411190000|2024-10-08 18:13:10|15288.86|15208.86|15288.61|15208.61|15288.86|15208.86|15287.98|15207.98|10
1728411200000|2024-10-08 18:13:20|15288.16|15208.16|15288.81|15208.81|15289.03|15209.03|15288.16|15208.16|7
1728411210000|2024-10-08 18:13:30|15288.52|15208.52|15288.4|15208.4|15288.61|15208.61|15288.21|15208.21|8
1728411220000|2024-10-08 18:13:40|15288.68|15208.68|15289.95|15209.95|15289.95|15209.95|15287.77|15207.77|10
1728411230000|2024-10-08 18:13:50|15289.69|15209.69|15287.96|15207.96|15290.55|15210.55|15287.96|15207.96|10
1728411240000|2024-10-08 18:14:00|15288.36|15208.36|15285.67|15205.67|15288.36|15208.36|15285.67|15205.67|9
1728411250000|2024-10-08 18:14:10|15285.59|15205.59|15286.25|15206.25|15286.93|15206.93|15285.44|15205.44|9
1728411260000|2024-10-08 18:14:20|15286.18|15206.18|15286.17|15206.17|15286.26|15206.26|15285.86|15205.86|10
1728411270000|2024-10-08 18:14:30|15286.18|15206.18|15286.7|15206.7|15286.7|15206.7|15285.91|15205.91|9
1728411280000|2024-10-08 18:14:40|15287.38|15207.38|15288.15|15208.15|15288.29|15208.29|15287.06|15207.06|8
1728411290000|2024-10-08 18:14:50|15288.06|15208.06|15288.05|15208.05|15288.14|15208.14|15287.7|15207.7|7
1728411300000|2024-10-08 18:15:00|15288.07|15208.07|15288.55|15208.55|15288.55|15208.55|15287.72|15207.72|9
1728411310000|2024-10-08 18:15:10|15288.83|15208.83|15290.25|15210.25|15290.25|15210.25|15288.83|15208.83|10
1728411320000|2024-10-08 18:15:20|15290.69|15210.69|15287.6|15207.6|15290.85|15210.85|15287.6|15207.6|9
1728411330000|2024-10-08 18:15:30|15287.38|15207.38|15286.87|15206.87|15290.21|15210.21|15286.13|15206.13|9
1728411340000|2024-10-08 18:15:40|15286.94|15206.94|15285.38|15205.38|15286.94|15206.94|15285.38|15205.38|10
1728411350000|2024-10-08 18:15:50|15286.59|15206.59|15288.64|15208.64|15288.83|15208.83|15286.59|15206.59|10
1728411360000|2024-10-08 18:16:00|15287.8|15207.8|15287.67|15207.67|15288.07|15208.07|15286.7|15206.7|10
1728411370000|2024-10-08 18:16:10|15287.69|15207.69|15280.95|15200.95|15287.69|15207.69|15280.95|15200.95|10
1728411380000|2024-10-08 18:16:20|15280.81|15200.81|15287.44|15207.44|15287.44|15207.44|15280.49|15200.49|10
1728411390000|2024-10-08 18:16:30|15287.65|15207.65|15282.01|15202.01|15287.66|15207.66|15281.45|15201.45|10
1728411400000|2024-10-08 18:16:40|15281.99|15201.99|15281.24|15201.24|15281.99|15201.99|15280.26|15200.26|10
1728411410000|2024-10-08 18:16:50|15281.38|15201.38|15281.19|15201.19|15281.47|15201.47|15280.74|15200.74|10
1728411420000|2024-10-08 18:17:00|15280.65|15200.65|15277.87|15197.87|15280.65|15200.65|15277.87|15197.87|10
1728411430000|2024-10-08 18:17:10|15277.82|15197.82|15275.92|15195.92|15277.92|15197.92|15275.92|15195.92|9
1728411440000|2024-10-08 18:17:20|15275.83|15195.83|15276.7|15196.7|15276.7|15196.7|15275.77|15195.77|10
1728411450000|2024-10-08 18:17:30|15276.61|15196.61|15277.72|15197.72|15277.76|15197.76|15276.61|15196.61|10
1728411460000|2024-10-08 18:17:40|15278.4|15198.4|15278.94|15198.94|15279.2|15199.2|15277.67|15197.67|10
1728411470000|2024-10-08 18:17:50|15278.92|15198.92|15279.07|15199.07|15279.39|15199.39|15277.2|15197.2|8
1728411480000|2024-10-08 18:18:00|15279.15|15199.15|15281.31|15201.31|15281.31|15201.31|15279.15|15199.15|9
1728411490000|2024-10-08 18:18:10|15282.55|15202.55|15282.02|15202.02|15283.08|15203.08|15280.95|15200.95|10
1728411500000|2024-10-08 18:18:20|15282.43|15202.43|15281.27|15201.27|15282.52|15202.52|15281.26|15201.26|9
1728411510000|2024-10-08 18:18:30|15281.31|15201.31|15284.11|15204.11|15284.11|15204.11|15281.17|15201.17|10
1728411520000|2024-10-08 18:18:40|15285.07|15205.07|15287.26|15207.26|15287.43|15207.43|15285.07|15205.07|10
1728411530000|2024-10-08 18:18:50|15288.67|15208.67|15289.16|15209.16|15289.66|15209.66|15288.53|15208.53|9
1728411540000|2024-10-08 18:19:00|15289.21|15209.21|15287.54|15207.54|15289.22|15209.22|15287.48|15207.48|10
1728411550000|2024-10-08 18:19:10|15287.49|15207.49|15284.86|15204.86|15288.28|15208.28|15284.86|15204.86|10
1728411560000|2024-10-08 18:19:20|15285.29|15205.29|15285.64|15205.64|15285.96|15205.96|15285.29|15205.29|10
1728411570000|2024-10-08 18:19:30|15285.61|15205.61|15283.61|15203.61|15286.4|15206.4|15283.61|15203.61|10
1728411580000|2024-10-08 18:19:40|15283.28|15203.28|15281.46|15201.46|15283.78|15203.78|15281.22|15201.22|10
1728411590000|2024-10-08 18:19:50|15281.39|15201.39|15281.28|15201.28|15281.7|15201.7|15281.28|15201.28|10
1728411600000|2024-10-08 18:20:00|15281.14|15201.14|15281.23|15201.23|15282.07|15202.07|15281.07|15201.07|10
1728411610000|2024-10-08 18:20:10|15281.4|15201.4|15277.21|15197.21|15281.42|15201.42|15277.21|15197.21|9
1728411620000|2024-10-08 18:20:20|15276.82|15196.82|15273.76|15193.76|15276.82|15196.82|15273.18|15193.18|10
1728411630000|2024-10-08 18:20:30|15272.1|15192.1|15270.93|15190.93|15272.1|15192.1|15270.93|15190.93|9
1728411640000|2024-10-08 18:20:40|15270.38|15190.38|15270.73|15190.73|15271.27|15191.27|15270.38|15190.38|10
1728411650000|2024-10-08 18:20:50|15270.61|15190.61|15269.98|15189.98|15271.26|15191.26|15269.98|15189.98|9
1728411660000|2024-10-08 18:21:00|15269.85|15189.85|15270.72|15190.72|15270.72|15190.72|15269.25|15189.25|9
1728411670000|2024-10-08 18:21:10|15270.68|15190.68|15271.46|15191.46|15271.46|15191.46|15270.32|15190.32|9
1728411680000|2024-10-08 18:21:20|15271.61|15191.61|15271.46|15191.46|15271.82|15191.82|15270.59|15190.59|10
1728411690000|2024-10-08 18:21:30|15272.64|15192.64|15272.02|15192.02|15272.64|15192.64|15271.6|15191.6|10
1728411700000|2024-10-08 18:21:40|15272.05|15192.05|15271.29|15191.29|15272.06|15192.06|15270.98|15190.98|10
1728411710000|2024-10-08 18:21:50|15271.59|15191.59|15270.14|15190.14|15271.59|15191.59|15270.14|15190.14|10
1728411720000|2024-10-08 18:22:00|15270.01|15190.01|15273.17|15193.17|15273.28|15193.28|15269.4|15189.4|10
1728411730000|2024-10-08 18:22:10|15273.29|15193.29|15274.14|15194.14|15274.76|15194.76|15273.29|15193.29|10
1728411740000|2024-10-08 18:22:20|15274.13|15194.13|15274.07|15194.07|15275.15|15195.15|15274.07|15194.07|9
1728411750000|2024-10-08 18:22:30|15274.17|15194.17|15272.52|15192.52|15274.17|15194.17|15272.46|15192.46|9
1728411760000|2024-10-08 18:22:40|15272.76|15192.76|15268.99|15188.99|15272.76|15192.76|15268.96|15188.96|10
1728411770000|2024-10-08 18:22:50|15268.91|15188.91|15267.31|15187.31|15268.91|15188.91|15267.17|15187.17|9
1728411780000|2024-10-08 18:23:00|15267.43|15187.43|15267.71|15187.71|15267.89|15187.89|15267.42|15187.42|8
1728411790000|2024-10-08 18:23:10|15268.38|15188.38|15268.91|15188.91|15270.66|15190.66|15268.38|15188.38|10
1728411800000|2024-10-08 18:23:20|15268.48|15188.48|15261.79|15181.79|15268.49|15188.49|15261.79|15181.79|10
1728411810000|2024-10-08 18:23:30|15261.7|15181.7|15261.01|15181.01|15261.88|15181.88|15261.01|15181.01|9
1728411820000|2024-10-08 18:23:40|15260.79|15180.79|15258.09|15178.09|15260.79|15180.79|15258.09|15178.09|10
1728411830000|2024-10-08 18:23:50|15257.4|15177.4|15255.03|15175.03|15257.4|15177.4|15255.03|15175.03|9
1728411840000|2024-10-08 18:24:00|15252.67|15172.67|15251.55|15171.55|15252.67|15172.67|15250.79|15170.79|10
1728411850000|2024-10-08 18:24:10|15252.25|15172.25|15250.39|15170.39|15252.25|15172.25|15250.26|15170.26|9
1728411860000|2024-10-08 18:24:20|15250.43|15170.43|15250.4|15170.4|15250.74|15170.74|15250.4|15170.4|8
1728411870000|2024-10-08 18:24:30|15250.39|15170.39|15250.64|15170.64|15251.05|15171.05|15250.39|15170.39|7
1728411880000|2024-10-08 18:24:40|15250.82|15170.82|15250.5|15170.5|15250.82|15170.82|15249.64|15169.64|9
1728411890000|2024-10-08 18:24:50|15250.92|15170.92|15252.82|15172.82|15252.82|15172.82|15250.92|15170.92|9
1728411900000|2024-10-08 18:25:00|15252.67|15172.67|15253.66|15173.66|15254.01|15174.01|15252.67|15172.67|8
1728411910000|2024-10-08 18:25:10|15255.09|15175.09|15255.73|15175.73|15255.73|15175.73|15255.02|15175.02|9
1728411920000|2024-10-08 18:25:20|15255.7|15175.7|15254.42|15174.42|15255.83|15175.83|15254.42|15174.42|10
1728411930000|2024-10-08 18:25:30|15254.52|15174.52|15251.28|15171.28|15254.52|15174.52|15251.28|15171.28|10
1728411940000|2024-10-08 18:25:40|15250.55|15170.55|15250.48|15170.48|15250.55|15170.55|15249.87|15169.87|9
1728411950000|2024-10-08 18:25:50|15250.41|15170.41|15251.88|15171.88|15251.94|15171.94|15250.39|15170.39|8
1728411960000|2024-10-08 18:26:00|15251.95|15171.95|15252.11|15172.11|15252.17|15172.17|15251.57|15171.57|10
1728411970000|2024-10-08 18:26:10|15252.2|15172.2|15252.4|15172.4|15252.43|15172.43|15252.17|15172.17|10
1728411980000|2024-10-08 18:26:20|15252.34|15172.34|15251|15171|15252.34|15172.34|15250.79|15170.79|10
1728411990000|2024-10-08 18:26:30|15251.03|15171.03|15248.44|15168.44|15251.26|15171.26|15248.44|15168.44|8
1728412000000|2024-10-08 18:26:40|15248.64|15168.64|15244|15164|15248.64|15168.64|15244|15164|10
1728412010000|2024-10-08 18:26:50|15243.72|15163.72|15240.75|15160.75|15243.72|15163.72|15240.75|15160.75|10
1728412020000|2024-10-08 18:27:00|15240.73|15160.73|15239.27|15159.27|15240.73|15160.73|15239.27|15159.27|9
1728412030000|2024-10-08 18:27:10|15239.28|15159.28|15239.6|15159.6|15239.6|15159.6|15239.28|15159.28|4
1728412040000|2024-10-08 18:27:20|15239.59|15159.59|15240.29|15160.29|15240.44|15160.44|15239.59|15159.59|9
1728412050000|2024-10-08 18:27:30|15238.2|15158.2|15240.62|15160.62|15240.78|15160.78|15238.2|15158.2|10
1728412060000|2024-10-08 18:27:40|15240.93|15160.93|15242.18|15162.18|15242.18|15162.18|15240.93|15160.93|10
1728412070000|2024-10-08 18:27:50|15243.98|15163.98|15244.97|15164.97|15244.97|15164.97|15243.98|15163.98|9
1728412080000|2024-10-08 18:28:00|15244.35|15164.35|15244.27|15164.27|15244.37|15164.37|15244.03|15164.03|9
1728412090000|2024-10-08 18:28:10|15244.29|15164.29|15245.56|15165.56|15245.75|15165.75|15244.29|15164.29|10
1728412100000|2024-10-08 18:28:20|15245.54|15165.54|15245.19|15165.19|15246.08|15166.08|15245.19|15165.19|7
1728412110000|2024-10-08 18:28:30|15244.87|15164.87|15245.42|15165.42|15245.46|15165.46|15244.87|15164.87|9
1728412120000|2024-10-08 18:28:40|15245.38|15165.38|15244.82|15164.82|15245.38|15165.38|15244.79|15164.79|9
1728412130000|2024-10-08 18:28:50|15244.78|15164.78|15244.72|15164.72|15244.78|15164.78|15244.72|15164.72|4
1728412140000|2024-10-08 18:29:00|15244.71|15164.71|15245.04|15165.04|15245.36|15165.36|15244.66|15164.66|9
1728412150000|2024-10-08 18:29:10|15245.4|15165.4|15246|15166|15246.12|15166.12|15245.4|15165.4|7
1728412160000|2024-10-08 18:29:20|15245.91|15165.91|15245.87|15165.87|15245.91|15165.91|15245.74|15165.74|6
1728412170000|2024-10-08 18:29:30|15245.95|15165.95|15245.7|15165.7|15246.56|15166.56|15245.63|15165.63|7
1728412180000|2024-10-08 18:29:40|15245.71|15165.71|15243.73|15163.73|15245.76|15165.76|15243.72|15163.72|7
1728412190000|2024-10-08 18:29:50|15243.72|15163.72|15243.41|15163.41|15243.77|15163.77|15243.26|15163.26|10
1728412200000|2024-10-08 18:30:00|15243.23|15163.23|15241.04|15161.04|15243.23|15163.23|15241.03|15161.03|9
1728412210000|2024-10-08 18:30:10|15239.74|15159.74|15237.93|15157.93|15239.74|15159.74|15237.93|15157.93|9
1728412220000|2024-10-08 18:30:20|15237.58|15157.58|15239.65|15159.65|15239.94|15159.94|15237.58|15157.58|10
1728412230000|2024-10-08 18:30:30|15239.66|15159.66|15240.64|15160.64|15240.64|15160.64|15239.66|15159.66|7
1728412240000|2024-10-08 18:30:40|15241.13|15161.13|15241.13|15161.13|15241.62|15161.62|15241.02|15161.02|9
1728412250000|2024-10-08 18:30:50|15241.14|15161.14|15241.33|15161.33|15241.6|15161.6|15241.14|15161.14|7
1728412260000|2024-10-08 18:31:00|15241.31|15161.31|15240.35|15160.35|15241.31|15161.31|15240.35|15160.35|9
1728412270000|2024-10-08 18:31:10|15240.33|15160.33|15240.21|15160.21|15240.38|15160.38|15240.2|15160.2|9
1728412280000|2024-10-08 18:31:20|15240.18|15160.18|15240.39|15160.39|15240.39|15160.39|15239.56|15159.56|8
1728412290000|2024-10-08 18:31:30|15240.4|15160.4|15239.93|15159.93|15240.98|15160.98|15239.22|15159.22|9
1728412300000|2024-10-08 18:31:40|15239.66|15159.66|15238.33|15158.33|15239.66|15159.66|15237.85|15157.85|10
1728412310000|2024-10-08 18:31:50|15238.57|15158.57|15238.53|15158.53|15238.92|15158.92|15237.59|15157.59|10
1728412320000|2024-10-08 18:32:00|15238.02|15158.02|15235.85|15155.85|15238.02|15158.02|15235.85|15155.85|10
1728412330000|2024-10-08 18:32:10|15235.84|15155.84|15234.62|15154.62|15236.12|15156.12|15234.62|15154.62|10
1728412340000|2024-10-08 18:32:20|15234.82|15154.82|15234.67|15154.67|15234.82|15154.82|15234.57|15154.57|9
1728412350000|2024-10-08 18:32:30|15234.65|15154.65|15233.83|15153.83|15234.88|15154.88|15233.83|15153.83|9
1728412360000|2024-10-08 18:32:40|15233.49|15153.49|15229.64|15149.64|15233.68|15153.68|15229.36|15149.36|9
1728412370000|2024-10-08 18:32:50|15229.44|15149.44|15227.29|15147.29|15229.44|15149.44|15226.84|15146.84|5
1728412380000|2024-10-08 18:33:00|15226.26|15146.26|15224.63|15144.63|15226.26|15146.26|15224.63|15144.63|10
1728412390000|2024-10-08 18:33:10|15225.01|15145.01|15224.86|15144.86|15225.15|15145.15|15224.39|15144.39|8
1728412400000|2024-10-08 18:33:20|15224.45|15144.45|15224.42|15144.42|15224.48|15144.48|15224.39|15144.39|5
1728412410000|2024-10-08 18:33:30|15224.4|15144.4|15223.65|15143.65|15224.4|15144.4|15223.65|15143.65|9
1728412420000|2024-10-08 18:33:40|15223.66|15143.66|15222.57|15142.57|15223.74|15143.74|15222.57|15142.57|6
1728412430000|2024-10-08 18:33:50|15223.74|15143.74|15220.93|15140.93|15223.74|15143.74|15220.72|15140.72|10
1728412440000|2024-10-08 18:34:00|15220.88|15140.88|15222.21|15142.21|15222.49|15142.49|15220.38|15140.38|9
1728412450000|2024-10-08 18:34:10|15222.55|15142.55|15223.01|15143.01|15223.28|15143.28|15222.55|15142.55|9
1728412460000|2024-10-08 18:34:20|15223.02|15143.02|15224.18|15144.18|15224.2|15144.2|15223.02|15143.02|8
1728412470000|2024-10-08 18:34:30|15225.5|15145.5|15227.62|15147.62|15227.62|15147.62|15225.5|15145.5|8
1728412480000|2024-10-08 18:34:40|15227.64|15147.64|15226.3|15146.3|15227.64|15147.64|15226.25|15146.25|6
1728412490000|2024-10-08 18:34:50|15226.28|15146.28|15226.17|15146.17|15226.28|15146.28|15225.66|15145.66|9
1728412500000|2024-10-08 18:35:00|15226.37|15146.37|15226.65|15146.65|15227.53|15147.53|15226.06|15146.06|8
1728412510000|2024-10-08 18:35:10|15228.32|15148.32|15228.15|15148.15|15228.94|15148.94|15228.15|15148.15|9
1728412520000|2024-10-08 18:35:20|15227.18|15147.18|15225.02|15145.02|15227.18|15147.18|15225.02|15145.02|9
1728412530000|2024-10-08 18:35:30|15224.96|15144.96|15224.49|15144.49|15224.96|15144.96|15223.37|15143.37|9
1728412540000|2024-10-08 18:35:40|15224.48|15144.48|15223.8|15143.8|15224.48|15144.48|15223.79|15143.79|7
1728412550000|2024-10-08 18:35:50|15222.84|15142.84|15221.93|15141.93|15222.84|15142.84|15221.93|15141.93|10
1728412560000|2024-10-08 18:36:00|15222.03|15142.03|15221.47|15141.47|15222.24|15142.24|15221.47|15141.47|8
1728412570000|2024-10-08 18:36:10|15221.45|15141.45|15220.62|15140.62|15221.9|15141.9|15219.36|15139.36|10
1728412580000|2024-10-08 18:36:20|15221.43|15141.43|15224.49|15144.49|15224.49|15144.49|15221.43|15141.43|7
1728412590000|2024-10-08 18:36:30|15224.73|15144.73|15225.05|15145.05|15225.85|15145.85|15224.45|15144.45|9
1728412600000|2024-10-08 18:36:40|15225.04|15145.04|15225.07|15145.07|15225.31|15145.31|15223.92|15143.92|10
1728412610000|2024-10-08 18:36:50|15225.03|15145.03|15224.2|15144.2|15225.03|15145.03|15223.51|15143.51|6
1728412620000|2024-10-08 18:37:00|15223.84|15143.84|15224.04|15144.04|15224.21|15144.21|15223.82|15143.82|7
1728412630000|2024-10-08 18:37:10|15224.03|15144.03|15224.03|15144.03|15224.9|15144.9|15223.4|15143.4|8
1728412640000|2024-10-08 18:37:20|15223.48|15143.48|15224.87|15144.87|15224.87|15144.87|15223.44|15143.44|9
1728412650000|2024-10-08 18:37:30|15224.63|15144.63|15230.18|15150.18|15230.18|15150.18|15224.63|15144.63|10
1728412660000|2024-10-08 18:37:40|15230.21|15150.21|15231.37|15151.37|15231.92|15151.92|15229.5|15149.5|9
1728412670000|2024-10-08 18:37:50|15231.48|15151.48|15231.89|15151.89|15231.91|15151.91|15231.48|15151.48|9
1728412680000|2024-10-08 18:38:00|15231.53|15151.53|15228.65|15148.65|15231.53|15151.53|15228.63|15148.63|10
1728412690000|2024-10-08 18:38:10|15227.97|15147.97|15223.31|15143.31|15228.07|15148.07|15223.31|15143.31|10
1728412700000|2024-10-08 18:38:20|15223.37|15143.37|15223.39|15143.39|15224|15144|15223.33|15143.33|9
1728412710000|2024-10-08 18:38:30|15223.42|15143.42|15220.46|15140.46|15223.45|15143.45|15220.46|15140.46|7
1728412720000|2024-10-08 18:38:40|15220.34|15140.34|15218.04|15138.04|15220.34|15140.34|15218.04|15138.04|10
1728412730000|2024-10-08 18:38:50|15217.86|15137.86|15216.13|15136.13|15217.86|15137.86|15216.13|15136.13|10
1728412740000|2024-10-08 18:39:00|15216.12|15136.12|15213.04|15133.04|15216.12|15136.12|15213.04|15133.04|10
1728412750000|2024-10-08 18:39:10|15213.02|15133.02|15213.61|15133.61|15213.92|15133.92|15213.02|15133.02|10
1728412760000|2024-10-08 18:39:20|15212.79|15132.79|15212.97|15132.97|15213.03|15133.03|15212.49|15132.49|10
1728412770000|2024-10-08 18:39:30|15213.69|15133.69|15214.56|15134.56|15215.11|15135.11|15213.35|15133.35|9
1728412780000|2024-10-08 18:39:40|15213.95|15133.95|15213.77|15133.77|15215|15135|15213.73|15133.73|10
1728412790000|2024-10-08 18:39:50|15213.74|15133.74|15215.03|15135.03|15215.03|15135.03|15213.74|15133.74|10
1728412800000|2024-10-08 18:40:00|15215.04|15135.04|15217.42|15137.42|15217.42|15137.42|15215.04|15135.04|9
1728412810000|2024-10-08 18:40:10|15217.24|15137.24|15216.04|15136.04|15217.24|15137.24|15216.04|15136.04|8
1728412820000|2024-10-08 18:40:20|15216.01|15136.01|15217.55|15137.55|15217.56|15137.56|15215.98|15135.98|10
1728412830000|2024-10-08 18:40:30|15217.36|15137.36|15217.14|15137.14|15217.36|15137.36|15216.73|15136.73|8
1728412840000|2024-10-08 18:40:40|15217.11|15137.11|15220.67|15140.67|15221.26|15141.26|15217.11|15137.11|10
1728412850000|2024-10-08 18:40:50|15221.38|15141.38|15221.35|15141.35|15221.38|15141.38|15220.9|15140.9|10
1728412860000|2024-10-08 18:41:00|15221.21|15141.21|15222.61|15142.61|15222.61|15142.61|15221.21|15141.21|8
1728412870000|2024-10-08 18:41:10|15222.69|15142.69|15221.41|15141.41|15222.69|15142.69|15221.4|15141.4|9
1728412880000|2024-10-08 18:41:20|15219.63|15139.63|15217.62|15137.62|15219.63|15139.63|15217.62|15137.62|10
1728412890000|2024-10-08 18:41:30|15217.6|15137.6|15217.12|15137.12|15218.65|15138.65|15217.12|15137.12|10
1728412900000|2024-10-08 18:41:40|15217.13|15137.13|15216.72|15136.72|15217.13|15137.13|15216.48|15136.48|9
1728412910000|2024-10-08 18:41:50|15217.09|15137.09|15216.9|15136.9|15217.18|15137.18|15216.53|15136.53|9
1728412920000|2024-10-08 18:42:00|15216.79|15136.79|15216.68|15136.68|15217|15137|15216.39|15136.39|10
1728412930000|2024-10-08 18:42:10|15215.56|15135.56|15213.98|15133.98|15215.56|15135.56|15213.98|15133.98|9
1728412940000|2024-10-08 18:42:20|15213.97|15133.97|15214.45|15134.45|15214.45|15134.45|15213.95|15133.95|10
1728412950000|2024-10-08 18:42:30|15214.08|15134.08|15214.27|15134.27|15214.47|15134.47|15213.82|15133.82|7
1728412960000|2024-10-08 18:42:40|15214.2|15134.2|15212.44|15132.44|15214.42|15134.42|15212.44|15132.44|10
1728412970000|2024-10-08 18:42:50|15212.42|15132.42|15211.13|15131.13|15212.42|15132.42|15210.41|15130.41|9
1728412980000|2024-10-08 18:43:00|15210.5|15130.5|15210.65|15130.65|15211|15131|15210.37|15130.37|9
1728412990000|2024-10-08 18:43:10|15210.62|15130.62|15209.72|15129.72|15211.02|15131.02|15209.28|15129.28|10
1728413000000|2024-10-08 18:43:20|15209.44|15129.44|15209.87|15129.87|15210.18|15130.18|15209.44|15129.44|9
1728413010000|2024-10-08 18:43:30|15209.93|15129.93|15210.87|15130.87|15210.97|15130.97|15209.83|15129.83|8
1728413020000|2024-10-08 18:43:40|15211.19|15131.19|15210.22|15130.22|15211.19|15131.19|15210.19|15130.19|7
1728413030000|2024-10-08 18:43:50|15210.23|15130.23|15209.79|15129.79|15210.24|15130.24|15209.45|15129.45|9
1728413040000|2024-10-08 18:44:00|15209.87|15129.87|15209.41|15129.41|15209.87|15129.87|15209.41|15129.41|9
1728413050000|2024-10-08 18:44:10|15209.52|15129.52|15209.42|15129.42|15209.52|15129.52|15209.23|15129.23|9
1728413060000|2024-10-08 18:44:20|15209.43|15129.43|15210.12|15130.12|15210.12|15130.12|15209.41|15129.41|6
1728413070000|2024-10-08 18:44:30|15210.16|15130.16|15211.41|15131.41|15211.41|15131.41|15210.16|15130.16|10
1728413080000|2024-10-08 18:44:40|15211.43|15131.43|15211.26|15131.26|15212.22|15132.22|15211.25|15131.25|10
1728413090000|2024-10-08 18:44:50|15210.75|15130.75|15209.82|15129.82|15211.57|15131.57|15209.82|15129.82|7
1728413100000|2024-10-08 18:45:00|15209.83|15129.83|15206.34|15126.34|15209.83|15129.83|15206.34|15126.34|7
1728413110000|2024-10-08 18:45:10|15206.99|15126.99|15204.07|15124.07|15206.99|15126.99|15204.07|15124.07|8
1728413120000|2024-10-08 18:45:20|15204.28|15124.28|15204.37|15124.37|15205.1|15125.1|15204.11|15124.11|9
1728413130000|2024-10-08 18:45:30|15204.69|15124.69|15202.4|15122.4|15204.69|15124.69|15202.4|15122.4|10
1728413140000|2024-10-08 18:45:40|15202.32|15122.32|15201.98|15121.98|15202.57|15122.57|15201.81|15121.81|10
1728413150000|2024-10-08 18:45:50|15201.71|15121.71|15201.11|15121.11|15201.71|15121.71|15201.11|15121.11|9
1728413160000|2024-10-08 18:46:00|15201.1|15121.1|15199.84|15119.84|15201.1|15121.1|15199.84|15119.84|7
1728413170000|2024-10-08 18:46:10|15199.49|15119.49|15198.91|15118.91|15199.56|15119.56|15198.68|15118.68|10
1728413180000|2024-10-08 18:46:20|15199.34|15119.34|15199.99|15119.99|15200|15120|15199.17|15119.17|9
1728413190000|2024-10-08 18:46:30|15200|15120|15199.72|15119.72|15200.07|15120.07|15198.96|15118.96|10
1728413200000|2024-10-08 18:46:40|15199.84|15119.84|15199.31|15119.31|15199.84|15119.84|15199.31|15119.31|9
1728413210000|2024-10-08 18:46:50|15199.26|15119.26|15194.61|15114.61|15199.26|15119.26|15194.42|15114.42|9
1728413220000|2024-10-08 18:47:00|15193.08|15113.08|15191.19|15111.19|15193.08|15113.08|15190.96|15110.96|10
1728413230000|2024-10-08 18:47:10|15191.44|15111.44|15190.39|15110.39|15192.53|15112.53|15190.39|15110.39|9
1728413240000|2024-10-08 18:47:20|15190.36|15110.36|15190.46|15110.46|15190.59|15110.59|15190.34|15110.34|10
1728413250000|2024-10-08 18:47:30|15190.47|15110.47|15190.04|15110.04|15191.21|15111.21|15189.41|15109.41|10
1728413260000|2024-10-08 18:47:40|15190.06|15110.06|15190.75|15110.75|15191.05|15111.05|15190.06|15110.06|10
1728413270000|2024-10-08 18:47:50|15190.44|15110.44|15188.27|15108.27|15190.44|15110.44|15188.27|15108.27|10
1728413280000|2024-10-08 18:48:00|15188.18|15108.18|15188.6|15108.6|15188.6|15108.6|15187.92|15107.92|7
1728413290000|2024-10-08 18:48:10|15188.54|15108.54|15187.67|15107.67|15188.54|15108.54|15187.67|15107.67|10
1728413300000|2024-10-08 18:48:20|15187.75|15107.75|15186.48|15106.48|15187.75|15107.75|15186.48|15106.48|10
1728413310000|2024-10-08 18:48:30|15186.99|15106.99|15183.38|15103.38|15187.07|15107.07|15183.16|15103.16|9
1728413320000|2024-10-08 18:48:40|15183.42|15103.42|15182.25|15102.25|15183.42|15103.42|15181.82|15101.82|8
1728413330000|2024-10-08 18:48:50|15181.09|15101.09|15178.67|15098.67|15181.37|15101.37|15178.41|15098.41|9
1728413340000|2024-10-08 18:49:00|15179.53|15099.53|15179.8|15099.8|15180.18|15100.18|15179.2|15099.2|10
1728413350000|2024-10-08 18:49:10|15179.79|15099.79|15179.35|15099.35|15179.85|15099.85|15179.35|15099.35|8
1728413360000|2024-10-08 18:49:20|15179.34|15099.34|15179.15|15099.15|15179.34|15099.34|15179.1|15099.1|9
1728413370000|2024-10-08 18:49:30|15179.16|15099.16|15178.16|15098.16|15179.16|15099.16|15178.16|15098.16|7
1728413380000|2024-10-08 18:49:40|15178.2|15098.2|15173.92|15093.92|15178.2|15098.2|15173.92|15093.92|9
1728413390000|2024-10-08 18:49:50|15173.86|15093.86|15173.39|15093.39|15173.86|15093.86|15172.75|15092.75|10
1728413400000|2024-10-08 18:50:00|15172.91|15092.91|15175.68|15095.68|15175.68|15095.68|15172.91|15092.91|8
1728413410000|2024-10-08 18:50:10|15175.66|15095.66|15178.95|15098.95|15178.95|15098.95|15175.66|15095.66|10
1728413420000|2024-10-08 18:50:20|15178.91|15098.91|15177.69|15097.69|15178.91|15098.91|15177.45|15097.45|10
1728413430000|2024-10-08 18:50:30|15176.97|15096.97|15177.88|15097.88|15177.88|15097.88|15176.97|15096.97|9
1728413440000|2024-10-08 18:50:40|15178.43|15098.43|15180.14|15100.14|15181.1|15101.1|15178.43|15098.43|10
1728413450000|2024-10-08 18:50:50|15181.01|15101.01|15180.98|15100.98|15181.64|15101.64|15180.1|15100.1|9
1728413460000|2024-10-08 18:51:00|15181.54|15101.54|15183.49|15103.49|15183.49|15103.49|15181.54|15101.54|8
1728413470000|2024-10-08 18:51:10|15183.64|15103.64|15187.16|15107.16|15187.16|15107.16|15183.64|15103.64|9
1728413480000|2024-10-08 18:51:20|15188.06|15108.06|15190.55|15110.55|15190.55|15110.55|15187.67|15107.67|9
1728413490000|2024-10-08 18:51:30|15189.96|15109.96|15189.19|15109.19|15189.96|15109.96|15189.19|15109.19|6
1728413500000|2024-10-08 18:51:40|15189.35|15109.35|15190.39|15110.39|15190.39|15110.39|15189.17|15109.17|10
1728413510000|2024-10-08 18:51:50|15190.4|15110.4|15190.37|15110.37|15190.59|15110.59|15189.15|15109.15|10
1728413520000|2024-10-08 18:52:00|15190.4|15110.4|15194.02|15114.02|15194.64|15114.64|15190.34|15110.34|9
1728413530000|2024-10-08 18:52:10|15193.83|15113.83|15194.34|15114.34|15194.34|15114.34|15193.54|15113.54|8
1728413540000|2024-10-08 18:52:20|15195.21|15115.21|15193.63|15113.63|15195.21|15115.21|15193.25|15113.25|10
1728413550000|2024-10-08 18:52:30|15193.62|15113.62|15194.1|15114.1|15194.14|15114.14|15193.62|15113.62|7
1728413560000|2024-10-08 18:52:40|15194.11|15114.11|15194.23|15114.23|15194.57|15114.57|15194.11|15114.11|7
1728413570000|2024-10-08 18:52:50|15194.01|15114.01|15191.9|15111.9|15194.01|15114.01|15191.9|15111.9|7
1728413580000|2024-10-08 18:53:00|15192.67|15112.67|15194.88|15114.88|15195.05|15115.05|15192.67|15112.67|9
1728413590000|2024-10-08 18:53:10|15195.44|15115.44|15195.4|15115.4|15195.44|15115.44|15195.26|15115.26|8
1728413600000|2024-10-08 18:53:20|15195.41|15115.41|15194.88|15114.88|15195.75|15115.75|15194.86|15114.86|9
1728413610000|2024-10-08 18:53:30|15194.85|15114.85|15195.5|15115.5|15195.5|15115.5|15194.85|15114.85|10
1728413620000|2024-10-08 18:53:40|15195.52|15115.52|15195.83|15115.83|15195.83|15115.83|15195.06|15115.06|7
1728413630000|2024-10-08 18:53:50|15196.18|15116.18|15196.56|15116.56|15196.57|15116.57|15196.18|15116.18|7
1728413640000|2024-10-08 18:54:00|15196.53|15116.53|15195.7|15115.7|15196.53|15116.53|15195.56|15115.56|10
1728413650000|2024-10-08 18:54:10|15195.72|15115.72|15197.75|15117.75|15197.75|15117.75|15195.72|15115.72|9
1728413660000|2024-10-08 18:54:20|15197.65|15117.65|15198.23|15118.23|15198.23|15118.23|15196.79|15116.79|9
1728413670000|2024-10-08 18:54:30|15198.81|15118.81|15202.33|15122.33|15202.33|15122.33|15198.81|15118.81|10
1728413680000|2024-10-08 18:54:40|15203.42|15123.42|15203.61|15123.61|15203.81|15123.81|15202.98|15122.98|9
1728413690000|2024-10-08 18:54:50|15203.52|15123.52|15202.74|15122.74|15203.53|15123.53|15202.74|15122.74|7
1728413700000|2024-10-08 18:55:00|15202.84|15122.84|15202.89|15122.89|15202.93|15122.93|15202.76|15122.76|8
1728413710000|2024-10-08 18:55:10|15202.92|15122.92|15202.85|15122.85|15204.01|15124.01|15202.85|15122.85|10
1728413720000|2024-10-08 18:55:20|15202.89|15122.89|15203.52|15123.52|15203.52|15123.52|15202.89|15122.89|7
1728413730000|2024-10-08 18:55:30|15203.42|15123.42|15200.39|15120.39|15203.42|15123.42|15200.38|15120.38|8
1728413740000|2024-10-08 18:55:40|15199.91|15119.91|15199.83|15119.83|15199.91|15119.91|15199.69|15119.69|8
1728413750000|2024-10-08 18:55:50|15199.73|15119.73|15199.34|15119.34|15199.73|15119.73|15199.3|15119.3|9
1728413760000|2024-10-08 18:56:00|15199.36|15119.36|15203.6|15123.6|15203.6|15123.6|15199.15|15119.15|10
1728413770000|2024-10-08 18:56:10|15204.52|15124.52|15206.74|15126.74|15206.74|15126.74|15204.52|15124.52|10
1728413780000|2024-10-08 18:56:20|15208.36|15128.36|15209.53|15129.53|15209.53|15129.53|15207.76|15127.76|10
1728413790000|2024-10-08 18:56:30|15209.2|15129.2|15210.71|15130.71|15211|15131|15208.57|15128.57|9
1728413800000|2024-10-08 18:56:40|15210.49|15130.49|15211.39|15131.39|15211.42|15131.42|15210.49|15130.49|8
1728413810000|2024-10-08 18:56:50|15211.83|15131.83|15211.82|15131.82|15211.87|15131.87|15211.82|15131.82|7
1728413820000|2024-10-08 18:57:00|15211.76|15131.76|15211.68|15131.68|15212.66|15132.66|15211.66|15131.66|7
1728413830000|2024-10-08 18:57:10|15211.78|15131.78|15212.79|15132.79|15212.79|15132.79|15210.87|15130.87|8
1728413840000|2024-10-08 18:57:20|15212.78|15132.78|15215.06|15135.06|15215.06|15135.06|15212.78|15132.78|9
1728413850000|2024-10-08 18:57:30|15215.08|15135.08|15216.53|15136.53|15217.03|15137.03|15215.08|15135.08|10
1728413860000|2024-10-08 18:57:40|15216.74|15136.74|15215.32|15135.32|15216.74|15136.74|15215.32|15135.32|8
1728413870000|2024-10-08 18:57:50|15215.83|15135.83|15216.23|15136.23|15216.23|15136.23|15215.6|15135.6|5
1728413880000|2024-10-08 18:58:00|15216.24|15136.24|15216.3|15136.3|15216.3|15136.3|15216.23|15136.23|7
1728413890000|2024-10-08 18:58:10|15216.31|15136.31|15214.66|15134.66|15216.33|15136.33|15214.63|15134.63|9
1728413900000|2024-10-08 18:58:20|15215.53|15135.53|15216.49|15136.49|15216.78|15136.78|15215.53|15135.53|10
1728413910000|2024-10-08 18:58:30|15216.26|15136.26|15216.33|15136.33|15216.33|15136.33|15215.97|15135.97|9
1728413920000|2024-10-08 18:58:40|15216.34|15136.34|15216.64|15136.64|15217.08|15137.08|15216.34|15136.34|8
1728413930000|2024-10-08 18:58:50|15216.74|15136.74|15217.63|15137.63|15217.63|15137.63|15216.74|15136.74|8
1728413940000|2024-10-08 18:59:00|15217.64|15137.64|15217.64|15137.64|15217.66|15137.66|15217.63|15137.63|6
1728413950000|2024-10-08 18:59:10|15217.72|15137.72|15216.99|15136.99|15217.97|15137.97|15216.93|15136.93|7
1728413960000|2024-10-08 18:59:20|15217|15137|15218.84|15138.84|15218.84|15138.84|15217|15137|10
1728413970000|2024-10-08 18:59:30|15218.85|15138.85|15218.48|15138.48|15218.85|15138.85|15218.28|15138.28|10
1728413980000|2024-10-08 18:59:40|15218.05|15138.05|15217.16|15137.16|15218.05|15138.05|15217.16|15137.16|8
1728413990000|2024-10-08 18:59:50|15217.1|15137.1|15217.32|15137.32|15217.41|15137.41|15217.1|15137.1|8
1728414000000|2024-10-08 19:00:00|15217.33|15137.33|15215.9|15135.9|15217.33|15137.33|15215.75|15135.75|9
1728414010000|2024-10-08 19:00:10|15215.44|15135.44|15215.04|15135.04|15215.44|15135.44|15215.04|15135.04|8
1728414020000|2024-10-08 19:00:20|15215|15135|15214.37|15134.37|15215.07|15135.07|15214.37|15134.37|10
1728414030000|2024-10-08 19:00:30|15214.27|15134.27|15215.03|15135.03|15215.1|15135.1|15214.27|15134.27|10
1728414040000|2024-10-08 19:00:40|15215.21|15135.21|15216.56|15136.56|15216.8|15136.8|15215.21|15135.21|9
1728414050000|2024-10-08 19:00:50|15216.62|15136.62|15218.46|15138.46|15218.88|15138.88|15216.62|15136.62|10
1728414060000|2024-10-08 19:01:00|15219.6|15139.6|15216.82|15136.82|15219.6|15139.6|15216.67|15136.67|10
1728414070000|2024-10-08 19:01:10|15216.53|15136.53|15216.89|15136.89|15217.53|15137.53|15216.45|15136.45|9
1728414080000|2024-10-08 19:01:20|15216.78|15136.78|15216.26|15136.26|15216.78|15136.78|15216.26|15136.26|8
1728414090000|2024-10-08 19:01:30|15216.18|15136.18|15214.24|15134.24|15216.18|15136.18|15214.24|15134.24|9
1728414100000|2024-10-08 19:01:40|15214.23|15134.23|15210.01|15130.01|15214.23|15134.23|15210.01|15130.01|9
1728414110000|2024-10-08 19:01:50|15210.03|15130.03|15211.34|15131.34|15212.07|15132.07|15209.81|15129.81|10
1728414120000|2024-10-08 19:02:00|15211.11|15131.11|15211.88|15131.88|15212.12|15132.12|15211.11|15131.11|9
1728414130000|2024-10-08 19:02:10|15211.77|15131.77|15212.39|15132.39|15212.39|15132.39|15211.77|15131.77|10
1728414140000|2024-10-08 19:02:20|15212.4|15132.4|15212.5|15132.5|15212.9|15132.9|15211.34|15131.34|9
1728414150000|2024-10-08 19:02:30|15212.78|15132.78|15209.44|15129.44|15212.78|15132.78|15209.44|15129.44|9
1728414160000|2024-10-08 19:02:40|15208.78|15128.78|15204.36|15124.36|15208.78|15128.78|15204.36|15124.36|9
1728414170000|2024-10-08 19:02:50|15204.33|15124.33|15198.54|15118.54|15204.33|15124.33|15198.17|15118.17|10
1728414180000|2024-10-08 19:03:00|15195.05|15115.05|15193.89|15113.89|15195.05|15115.05|15193.89|15113.89|8
1728414190000|2024-10-08 19:03:10|15193.86|15113.86|15192.4|15112.4|15193.86|15113.86|15192.4|15112.4|9
1728414200000|2024-10-08 19:03:20|15192.3|15112.3|15190.78|15110.78|15192.3|15112.3|15190.71|15110.71|8
1728414210000|2024-10-08 19:03:30|15190.69|15110.69|15191.51|15111.51|15191.51|15111.51|15190.45|15110.45|9
1728414220000|2024-10-08 19:03:40|15191.52|15111.52|15192.71|15112.71|15192.71|15112.71|15191.44|15111.44|9
1728414230000|2024-10-08 19:03:50|15192.7|15112.7|15193.34|15113.34|15193.34|15113.34|15192.68|15112.68|7
1728414240000|2024-10-08 19:04:00|15193.61|15113.61|15195.98|15115.98|15196.1|15116.1|15193.6|15113.6|9
1728414250000|2024-10-08 19:04:10|15197.34|15117.34|15196.27|15116.27|15197.34|15117.34|15196.22|15116.22|10
1728414260000|2024-10-08 19:04:20|15196.23|15116.23|15195.56|15115.56|15196.23|15116.23|15195.19|15115.19|9
1728414270000|2024-10-08 19:04:30|15194.77|15114.77|15194.25|15114.25|15195.24|15115.24|15194.25|15114.25|9
1728414280000|2024-10-08 19:04:40|15194.38|15114.38|15194.37|15114.37|15194.59|15114.59|15193.88|15113.88|8
1728414290000|2024-10-08 19:04:50|15194.36|15114.36|15194.53|15114.53|15194.53|15114.53|15194.24|15114.24|8
1728414300000|2024-10-08 19:05:00|15194.59|15114.59|15194.33|15114.33|15194.59|15114.59|15192.62|15112.62|10
1728414310000|2024-10-08 19:05:10|15194.32|15114.32|15193.03|15113.03|15194.32|15114.32|15193.03|15113.03|9
1728414320000|2024-10-08 19:05:20|15193.06|15113.06|15190.75|15110.75|15193.06|15113.06|15190.75|15110.75|10
1728414330000|2024-10-08 19:05:30|15190.47|15110.47|15187.38|15107.38|15190.47|15110.47|15187.38|15107.38|10
1728414340000|2024-10-08 19:05:40|15187.37|15107.37|15185.92|15105.92|15187.37|15107.37|15185.79|15105.79|9
1728414350000|2024-10-08 19:05:50|15185.73|15105.73|15186.03|15106.03|15186.03|15106.03|15185.35|15105.35|9
1728414360000|2024-10-08 19:06:00|15185.81|15105.81|15183.33|15103.33|15185.88|15105.88|15183.33|15103.33|10
1728414370000|2024-10-08 19:06:10|15183.85|15103.85|15182.68|15102.68|15184.64|15104.64|15182.02|15102.02|8
1728414380000|2024-10-08 19:06:20|15182.54|15102.54|15180.48|15100.48|15182.54|15102.54|15180.48|15100.48|10
1728414390000|2024-10-08 19:06:30|15180.54|15100.54|15179.51|15099.51|15180.81|15100.81|15179.31|15099.31|10
1728414400000|2024-10-08 19:06:40|15179.52|15099.52|15180.52|15100.52|15180.54|15100.54|15179.52|15099.52|9
1728414410000|2024-10-08 19:06:50|15180.23|15100.23|15179.69|15099.69|15180.23|15100.23|15179.41|15099.41|7
1728414420000|2024-10-08 19:07:00|15179.61|15099.61|15179.86|15099.86|15179.99|15099.99|15179.3|15099.3|9
1728414430000|2024-10-08 19:07:10|15179.71|15099.71|15179.65|15099.65|15180.98|15100.98|15179.53|15099.53|10
1728414440000|2024-10-08 19:07:20|15179.81|15099.81|15179.31|15099.31|15179.81|15099.81|15178.2|15098.2|9
1728414450000|2024-10-08 19:07:30|15179.68|15099.68|15179.95|15099.95|15180.02|15100.02|15178.41|15098.41|10
1728414460000|2024-10-08 19:07:40|15179.78|15099.78|15180.91|15100.91|15180.91|15100.91|15179.78|15099.78|8
1728414470000|2024-10-08 19:07:50|15180.92|15100.92|15180.61|15100.61|15181.13|15101.13|15180.27|15100.27|10
1728414480000|2024-10-08 19:08:00|15180.53|15100.53|15179.57|15099.57|15180.92|15100.92|15178.99|15098.99|8
1728414490000|2024-10-08 19:08:10|15179.56|15099.56|15179.61|15099.61|15179.61|15099.61|15179.28|15099.28|8
1728414500000|2024-10-08 19:08:20|15179.89|15099.89|15180.57|15100.57|15180.57|15100.57|15179.73|15099.73|8
1728414510000|2024-10-08 19:08:30|15180.33|15100.33|15180.7|15100.7|15181.64|15101.64|15180.33|15100.33|10
1728414520000|2024-10-08 19:08:40|15180.72|15100.72|15181.37|15101.37|15181.99|15101.99|15180.72|15100.72|9
1728414530000|2024-10-08 19:08:50|15181.29|15101.29|15188.06|15108.06|15188.06|15108.06|15181.29|15101.29|10
1728414540000|2024-10-08 19:09:00|15188.25|15108.25|15189.91|15109.91|15190.13|15110.13|15188.13|15108.13|10
1728414550000|2024-10-08 19:09:10|15189.94|15109.94|15190.14|15110.14|15190.37|15110.37|15189.94|15109.94|9
1728414560000|2024-10-08 19:09:20|15189.77|15109.77|15189.6|15109.6|15189.77|15109.77|15189.52|15109.52|7
1728414570000|2024-10-08 19:09:30|15189.69|15109.69|15189.68|15109.68|15189.94|15109.94|15189.68|15109.68|7
1728414580000|2024-10-08 19:09:40|15190.09|15110.09|15191.81|15111.81|15192.56|15112.56|15190.09|15110.09|10
1728414590000|2024-10-08 19:09:50|15190.65|15110.65|15188.31|15108.31|15190.65|15110.65|15188.29|15108.29|9
1728414600000|2024-10-08 19:10:00|15188.33|15108.33|15190.99|15110.99|15190.99|15110.99|15187.87|15107.87|10
1728414610000|2024-10-08 19:10:10|15191.09|15111.09|15192.49|15112.49|15192.49|15112.49|15191.09|15111.09|9
1728414620000|2024-10-08 19:10:20|15192.5|15112.5|15188.14|15108.14|15192.5|15112.5|15188.14|15108.14|10
1728414630000|2024-10-08 19:10:30|15187.94|15107.94|15186.14|15106.14|15187.94|15107.94|15186.14|15106.14|10
1728414640000|2024-10-08 19:10:40|15185.3|15105.3|15182.55|15102.55|15185.35|15105.35|15182.55|15102.55|8
1728414650000|2024-10-08 19:10:50|15182.52|15102.52|15181.64|15101.64|15182.52|15102.52|15181.64|15101.64|8
1728414660000|2024-10-08 19:11:00|15181.63|15101.63|15181.66|15101.66|15181.95|15101.95|15181.56|15101.56|8
1728414670000|2024-10-08 19:11:10|15182.08|15102.08|15180.94|15100.94|15182.08|15102.08|15179.65|15099.65|10
1728414680000|2024-10-08 19:11:20|15180.72|15100.72|15179.67|15099.67|15180.72|15100.72|15179.67|15099.67|7
1728414690000|2024-10-08 19:11:30|15181.05|15101.05|15180.87|15100.87|15181.29|15101.29|15180.16|15100.16|10
1728414700000|2024-10-08 19:11:40|15180.88|15100.88|15181.28|15101.28|15181.5|15101.5|15180.88|15100.88|8
1728414710000|2024-10-08 19:11:50|15181.29|15101.29|15180.8|15100.8|15181.44|15101.44|15180.8|15100.8|7
1728414720000|2024-10-08 19:12:00|15181.45|15101.45|15180.06|15100.06|15181.45|15101.45|15179.21|15099.21|10
1728414730000|2024-10-08 19:12:10|15180.29|15100.29|15180.59|15100.59|15180.84|15100.84|15180.26|15100.26|7
1728414740000|2024-10-08 19:12:20|15180.58|15100.58|15178.61|15098.61|15180.65|15100.65|15178.61|15098.61|8
1728414750000|2024-10-08 19:12:30|15178.49|15098.49|15176.59|15096.59|15178.49|15098.49|15176.59|15096.59|10
1728414760000|2024-10-08 19:12:40|15174.77|15094.77|15174.93|15094.93|15176.9|15096.9|15174.77|15094.77|10
1728414770000|2024-10-08 19:12:50|15174.68|15094.68|15174.18|15094.18|15175.33|15095.33|15174.18|15094.18|10
1728414780000|2024-10-08 19:13:00|15174.36|15094.36|15174.34|15094.34|15174.6|15094.6|15173.73|15093.73|10
1728414790000|2024-10-08 19:13:10|15174.32|15094.32|15172.3|15092.3|15174.32|15094.32|15171.88|15091.88|10
1728414800000|2024-10-08 19:13:20|15172.32|15092.32|15173.09|15093.09|15173.09|15093.09|15172.32|15092.32|10
1728414810000|2024-10-08 19:13:30|15173.05|15093.05|15173.22|15093.22|15173.42|15093.42|15172.48|15092.48|10
1728414820000|2024-10-08 19:13:40|15173.14|15093.14|15172.74|15092.74|15173.17|15093.17|15172.57|15092.57|7
1728414830000|2024-10-08 19:13:50|15172.63|15092.63|15168.21|15088.21|15172.63|15092.63|15168.07|15088.07|10
1728414840000|2024-10-08 19:14:00|15168.19|15088.19|15167.87|15087.87|15168.19|15088.19|15167.87|15087.87|10
1728414850000|2024-10-08 19:14:10|15167.83|15087.83|15168.36|15088.36|15168.36|15088.36|15167.83|15087.83|7
1728414860000|2024-10-08 19:14:20|15168.35|15088.35|15167.68|15087.68|15168.35|15088.35|15167.59|15087.59|10
1728414870000|2024-10-08 19:14:30|15167.66|15087.66|15167.46|15087.46|15167.72|15087.72|15167.46|15087.46|9
1728414880000|2024-10-08 19:14:40|15167.56|15087.56|15167.49|15087.49|15167.56|15087.56|15167.49|15087.49|5
1728414890000|2024-10-08 19:14:50|15167.93|15087.93|15168.01|15088.01|15168.03|15088.03|15167.73|15087.73|10
1728414900000|2024-10-08 19:15:00|15168.04|15088.04|15167.38|15087.38|15168.08|15088.08|15167.27|15087.27|10
1728414910000|2024-10-08 19:15:10|15167.24|15087.24|15164.16|15084.16|15167.24|15087.24|15164.01|15084.01|10
1728414920000|2024-10-08 19:15:20|15163.95|15083.95|15161.05|15081.05|15163.95|15083.95|15159.73|15079.73|10
1728414930000|2024-10-08 19:15:30|15161|15081|15159.03|15079.03|15162.01|15082.01|15159.03|15079.03|10
1728414940000|2024-10-08 19:15:40|15159.1|15079.1|15161.31|15081.31|15161.31|15081.31|15158.87|15078.87|10
1728414950000|2024-10-08 19:15:50|15160.58|15080.58|15159.45|15079.45|15160.59|15080.59|15158.36|15078.36|10
1728414960000|2024-10-08 19:16:00|15159.47|15079.47|15162.34|15082.34|15162.34|15082.34|15159.47|15079.47|10
1728414970000|2024-10-08 19:16:10|15162.16|15082.16|15163.33|15083.33|15163.33|15083.33|15161.21|15081.21|10
1728414980000|2024-10-08 19:16:20|15165.06|15085.06|15168.09|15088.09|15168.12|15088.12|15165.06|15085.06|10
1728414990000|2024-10-08 19:16:30|15168.41|15088.41|15171.77|15091.77|15171.77|15091.77|15168|15088|10
1728415000000|2024-10-08 19:16:40|15172.1|15092.1|15171.3|15091.3|15172.1|15092.1|15171.2|15091.2|6
1728415010000|2024-10-08 19:16:50|15170.88|15090.88|15171.47|15091.47|15172|15092|15170.74|15090.74|10
1728415020000|2024-10-08 19:17:00|15170.87|15090.87|15171.74|15091.74|15173.69|15093.69|15170.87|15090.87|10
1728415030000|2024-10-08 19:17:10|15171.94|15091.94|15173.03|15093.03|15173.31|15093.31|15171.93|15091.93|10
1728415040000|2024-10-08 19:17:20|15172.45|15092.45|15172.39|15092.39|15172.77|15092.77|15171.51|15091.51|10
1728415050000|2024-10-08 19:17:30|15172.51|15092.51|15175.29|15095.29|15175.29|15095.29|15172.37|15092.37|10
1728415060000|2024-10-08 19:17:40|15175.95|15095.95|15175.1|15095.1|15175.95|15095.95|15174.31|15094.31|9
1728415070000|2024-10-08 19:17:50|15175.74|15095.74|15177.78|15097.78|15177.78|15097.78|15175.3|15095.3|9
1728415080000|2024-10-08 19:18:00|15178.06|15098.06|15176.48|15096.48|15179.18|15099.18|15176.48|15096.48|10
1728415090000|2024-10-08 19:18:10|15177.01|15097.01|15177.16|15097.16|15178.06|15098.06|15176.93|15096.93|10
1728415100000|2024-10-08 19:18:20|15177.29|15097.29|15176.8|15096.8|15177.52|15097.52|15176.76|15096.76|10
1728415110000|2024-10-08 19:18:30|15176.77|15096.77|15171.72|15091.72|15176.77|15096.77|15171.72|15091.72|10
1728415120000|2024-10-08 19:18:40|15171.87|15091.87|15169.33|15089.33|15172.27|15092.27|15169.33|15089.33|9
1728415130000|2024-10-08 19:18:50|15168.69|15088.69|15169.67|15089.67|15170.27|15090.27|15168.69|15088.69|8
1728415140000|2024-10-08 19:19:00|15169.61|15089.61|15170.75|15090.75|15170.97|15090.97|15169.44|15089.44|10
1728415150000|2024-10-08 19:19:10|15170.02|15090.02|15171.63|15091.63|15171.91|15091.91|15170.01|15090.01|10
1728415160000|2024-10-08 19:19:20|15171.46|15091.46|15173.17|15093.17|15173.17|15093.17|15171.26|15091.26|9
1728415170000|2024-10-08 19:19:30|15173.19|15093.19|15175.86|15095.86|15175.86|15095.86|15172.96|15092.96|10
1728415180000|2024-10-08 19:19:40|15175.93|15095.93|15178.73|15098.73|15178.73|15098.73|15175.93|15095.93|10
1728415190000|2024-10-08 19:19:50|15178.03|15098.03|15181.42|15101.42|15181.56|15101.56|15178.03|15098.03|9
1728415200000|2024-10-08 19:20:00|15181.46|15101.46|15183.57|15103.57|15185.02|15105.02|15181.46|15101.46|9
1728415210000|2024-10-08 19:20:10|15184.11|15104.11|15180.96|15100.96|15184.11|15104.11|15180.77|15100.77|9
1728415220000|2024-10-08 19:20:20|15179.71|15099.71|15179.67|15099.67|15180.17|15100.17|15178.86|15098.86|10
1728415230000|2024-10-08 19:20:30|15180.06|15100.06|15178.12|15098.12|15180.06|15100.06|15177.9|15097.9|8
1728415240000|2024-10-08 19:20:40|15178.03|15098.03|15177.96|15097.96|15178.74|15098.74|15177.96|15097.96|10
1728415250000|2024-10-08 19:20:50|15177.76|15097.76|15177.51|15097.51|15178.44|15098.44|15177.51|15097.51|10
1728415260000|2024-10-08 19:21:00|15177.54|15097.54|15177.41|15097.41|15177.92|15097.92|15177.33|15097.33|9
1728415270000|2024-10-08 19:21:10|15178.08|15098.08|15177.51|15097.51|15178.56|15098.56|15177.51|15097.51|9
1728415280000|2024-10-08 19:21:20|15176.4|15096.4|15172.69|15092.69|15176.4|15096.4|15172.69|15092.69|10
1728415290000|2024-10-08 19:21:30|15171.83|15091.83|15171.59|15091.59|15173.13|15093.13|15171.59|15091.59|9
1728415300000|2024-10-08 19:21:40|15171.6|15091.6|15172.75|15092.75|15172.75|15092.75|15171.59|15091.59|9
1728415310000|2024-10-08 19:21:50|15172.37|15092.37|15172.22|15092.22|15172.37|15092.37|15171.65|15091.65|8
1728415320000|2024-10-08 19:22:00|15172.24|15092.24|15172.63|15092.63|15172.89|15092.89|15172.24|15092.24|10
1728415330000|2024-10-08 19:22:10|15172.64|15092.64|15174.07|15094.07|15174.07|15094.07|15172.49|15092.49|8
1728415340000|2024-10-08 19:22:20|15172.81|15092.81|15171.2|15091.2|15173.34|15093.34|15171.2|15091.2|9
1728415350000|2024-10-08 19:22:30|15170.76|15090.76|15172.9|15092.9|15172.9|15092.9|15170.76|15090.76|9
1728415360000|2024-10-08 19:22:40|15173.26|15093.26|15173.82|15093.82|15174.35|15094.35|15173.26|15093.26|10
1728415370000|2024-10-08 19:22:50|15173.8|15093.8|15174.29|15094.29|15175.12|15095.12|15173.8|15093.8|8
1728415380000|2024-10-08 19:23:00|15174.26|15094.26|15174.18|15094.18|15174.26|15094.26|15173.87|15093.87|5
1728415390000|2024-10-08 19:23:10|15174.16|15094.16|15174.65|15094.65|15174.65|15094.65|15173.4|15093.4|7
1728415400000|2024-10-08 19:23:20|15175.78|15095.78|15176.05|15096.05|15176.43|15096.43|15175.46|15095.46|9
1728415410000|2024-10-08 19:23:30|15176.02|15096.02|15176.4|15096.4|15176.63|15096.63|15175.79|15095.79|10
1728415420000|2024-10-08 19:23:40|15175.7|15095.7|15175.92|15095.92|15175.99|15095.99|15175.7|15095.7|10
1728415430000|2024-10-08 19:23:50|15175.89|15095.89|15176.1|15096.1|15176.17|15096.17|15175.7|15095.7|7
1728415440000|2024-10-08 19:24:00|15175.8|15095.8|15173.81|15093.81|15176.48|15096.48|15173.81|15093.81|8
1728415450000|2024-10-08 19:24:10|15173.82|15093.82|15173.69|15093.69|15174.75|15094.75|15173.69|15093.69|8
1728415460000|2024-10-08 19:24:20|15173.65|15093.65|15169.64|15089.64|15173.65|15093.65|15169.64|15089.64|9
1728415470000|2024-10-08 19:24:30|15169.72|15089.72|15169.89|15089.89|15170.25|15090.25|15169.72|15089.72|10
1728415480000|2024-10-08 19:24:40|15170.93|15090.93|15172.52|15092.52|15172.52|15092.52|15170.93|15090.93|10
1728415490000|2024-10-08 19:24:50|15172.72|15092.72|15172.61|15092.61|15172.85|15092.85|15172.48|15092.48|8
1728415500000|2024-10-08 19:25:00|15172.39|15092.39|15173.2|15093.2|15173.2|15093.2|15172.33|15092.33|9
1728415510000|2024-10-08 19:25:10|15173.85|15093.85|15175.87|15095.87|15175.87|15095.87|15173.85|15093.85|10
1728415520000|2024-10-08 19:25:20|15175.74|15095.74|15176.36|15096.36|15177.14|15097.14|15175.74|15095.74|9
1728415530000|2024-10-08 19:25:30|15176.75|15096.75|15177.2|15097.2|15177.36|15097.36|15176.68|15096.68|9
1728415540000|2024-10-08 19:25:40|15177.19|15097.19|15178.98|15098.98|15179.14|15099.14|15177.19|15097.19|6
1728415550000|2024-10-08 19:25:50|15179.13|15099.13|15178.89|15098.89|15179.92|15099.92|15178.29|15098.29|9
1728415560000|2024-10-08 19:26:00|15178.54|15098.54|15179.18|15099.18|15180.07|15100.07|15178.03|15098.03|10
1728415570000|2024-10-08 19:26:10|15179.17|15099.17|15178.89|15098.89|15179.83|15099.83|15178.89|15098.89|9
1728415580000|2024-10-08 19:26:20|15178.92|15098.92|15179.74|15099.74|15180.46|15100.46|15177.99|15097.99|9
1728415590000|2024-10-08 19:26:30|15179.79|15099.79|15180.61|15100.61|15180.64|15100.64|15179.72|15099.72|10
1728415600000|2024-10-08 19:26:40|15180.81|15100.81|15180.54|15100.54|15181.01|15101.01|15180.31|15100.31|8
1728415610000|2024-10-08 19:26:50|15180.79|15100.79|15179.97|15099.97|15180.79|15100.79|15179.56|15099.56|8
1728415620000|2024-10-08 19:27:00|15179.98|15099.98|15178.38|15098.38|15179.98|15099.98|15177.87|15097.87|10
1728415630000|2024-10-08 19:27:10|15178.32|15098.32|15178.24|15098.24|15178.32|15098.32|15178.05|15098.05|10
1728415640000|2024-10-08 19:27:20|15178.34|15098.34|15176.49|15096.49|15178.95|15098.95|15176.49|15096.49|10
1728415650000|2024-10-08 19:27:30|15176.73|15096.73|15177.43|15097.43|15177.78|15097.78|15176.73|15096.73|9
1728415660000|2024-10-08 19:27:40|15177.42|15097.42|15178.44|15098.44|15178.89|15098.89|15177.42|15097.42|9
1728415670000|2024-10-08 19:27:50|15178.53|15098.53|15179.44|15099.44|15179.44|15099.44|15178.35|15098.35|9
1728415680000|2024-10-08 19:28:00|15179.16|15099.16|15179.33|15099.33|15180.54|15100.54|15179.03|15099.03|10
1728415690000|2024-10-08 19:28:10|15179.35|15099.35|15187.24|15107.24|15189.52|15109.52|15179.35|15099.35|10
1728415700000|2024-10-08 19:28:20|15187.08|15107.08|15187.19|15107.19|15188.14|15108.14|15186.25|15106.25|9
1728415710000|2024-10-08 19:28:30|15187.39|15107.39|15189.48|15109.48|15189.48|15109.48|15187.37|15107.37|6
1728415720000|2024-10-08 19:28:40|15189.79|15109.79|15207.67|15127.67|15207.67|15127.67|15189.79|15109.79|10
1728415730000|2024-10-08 19:28:50|15207.34|15127.34|15215.74|15135.74|15216.96|15136.96|15207.34|15127.34|10
1728415740000|2024-10-08 19:29:00|15217.43|15137.43|15216.88|15136.88|15218.18|15138.18|15216.45|15136.45|10
1728415750000|2024-10-08 19:29:10|15213.81|15133.81|15213.24|15133.24|15213.81|15133.81|15211.49|15131.49|10
1728415760000|2024-10-08 19:29:20|15213.6|15133.6|15212.17|15132.17|15213.6|15133.6|15211.82|15131.82|10
1728415770000|2024-10-08 19:29:30|15212.27|15132.27|15212.37|15132.37|15212.89|15132.89|15211.44|15131.44|9
1728415780000|2024-10-08 19:29:40|15212.11|15132.11|15210.36|15130.36|15212.41|15132.41|15210.36|15130.36|8
1728415790000|2024-10-08 19:29:50|15210.12|15130.12|15209.89|15129.89|15210.67|15130.67|15207.75|15127.75|9
1728415800000|2024-10-08 19:30:00|15209.59|15129.59|15209.34|15129.34|15210.15|15130.15|15209.16|15129.16|10
1728415810000|2024-10-08 19:30:10|15208.91|15128.91|15207.75|15127.75|15208.91|15128.91|15207.06|15127.06|9
1728415820000|2024-10-08 19:30:20|15207.9|15127.9|15210.88|15130.88|15210.88|15130.88|15207.59|15127.59|8
1728415830000|2024-10-08 19:30:30|15210.76|15130.76|15213.29|15133.29|15213.29|15133.29|15210.72|15130.72|10
1728415840000|2024-10-08 19:30:40|15213.44|15133.44|15219.3|15139.3|15219.31|15139.31|15213.42|15133.42|10
1728415850000|2024-10-08 19:30:50|15219.01|15139.01|15220.04|15140.04|15221.71|15141.71|15219.01|15139.01|10
1728415860000|2024-10-08 19:31:00|15220.42|15140.42|15222.19|15142.19|15223.1|15143.1|15220.24|15140.24|10
1728415870000|2024-10-08 19:31:10|15222.69|15142.69|15229.39|15149.39|15229.39|15149.39|15222.69|15142.69|9
1728415880000|2024-10-08 19:31:20|15229.09|15149.09|15232.24|15152.24|15232.61|15152.61|15228.72|15148.72|9
1728415890000|2024-10-08 19:31:30|15231.57|15151.57|15229.69|15149.69|15232.16|15152.16|15229.52|15149.52|10
1728415900000|2024-10-08 19:31:40|15229.63|15149.63|15229.56|15149.56|15230.33|15150.33|15229.14|15149.14|10
1728415910000|2024-10-08 19:31:50|15229.62|15149.62|15228.79|15148.79|15230.01|15150.01|15228.13|15148.13|9
1728415920000|2024-10-08 19:32:00|15228.63|15148.63|15230.76|15150.76|15230.89|15150.89|15228.63|15148.63|10
1728415930000|2024-10-08 19:32:10|15230.28|15150.28|15231.31|15151.31|15231.31|15151.31|15230.16|15150.16|8
1728415940000|2024-10-08 19:32:20|15231.63|15151.63|15235.78|15155.78|15236.11|15156.11|15231.63|15151.63|9
1728415950000|2024-10-08 19:32:30|15235.99|15155.99|15237.05|15157.05|15237.05|15157.05|15235.86|15155.86|8
1728415960000|2024-10-08 19:32:40|15237.58|15157.58|15235.45|15155.45|15238.12|15158.12|15235.45|15155.45|10
1728415970000|2024-10-08 19:32:50|15235.04|15155.04|15233.67|15153.67|15235.04|15155.04|15233.67|15153.67|10
1728415980000|2024-10-08 19:33:00|15233.55|15153.55|15237.75|15157.75|15237.75|15157.75|15233.06|15153.06|9
1728415990000|2024-10-08 19:33:10|15238.24|15158.24|15242.49|15162.49|15242.74|15162.74|15237.8|15157.8|10
1728416000000|2024-10-08 19:33:20|15241.89|15161.89|15242.15|15162.15|15243|15163|15241.89|15161.89|10
1728416010000|2024-10-08 19:33:30|15242.13|15162.13|15243.49|15163.49|15243.49|15163.49|15242.13|15162.13|8
1728416020000|2024-10-08 19:33:40|15243.61|15163.61|15246.47|15166.47|15246.47|15166.47|15243.61|15163.61|10
1728416030000|2024-10-08 19:33:50|15246.5|15166.5|15245.75|15165.75|15246.52|15166.52|15244.5|15164.5|10
1728416040000|2024-10-08 19:34:00|15244.61|15164.61|15246.73|15166.73|15246.73|15166.73|15244.52|15164.52|10
1728416050000|2024-10-08 19:34:10|15246.7|15166.7|15247.4|15167.4|15247.4|15167.4|15246.21|15166.21|10
1728416060000|2024-10-08 19:34:20|15247.74|15167.74|15248.03|15168.03|15248.03|15168.03|15247.03|15167.03|10
1728416070000|2024-10-08 19:34:30|15248.02|15168.02|15252.79|15172.79|15252.79|15172.79|15248.02|15168.02|10
1728416080000|2024-10-08 19:34:40|15252.59|15172.59|15254.26|15174.26|15254.26|15174.26|15251.26|15171.26|10
1728416090000|2024-10-08 19:34:50|15254.18|15174.18|15253.57|15173.57|15255.01|15175.01|15253.05|15173.05|10
1728416100000|2024-10-08 19:35:00|15253.64|15173.64|15252.28|15172.28|15253.84|15173.84|15252.28|15172.28|10
1728416110000|2024-10-08 19:35:10|15252.66|15172.66|15251.34|15171.34|15252.97|15172.97|15251.34|15171.34|9
1728416120000|2024-10-08 19:35:20|15251.86|15171.86|15250.53|15170.53|15252.29|15172.29|15250.53|15170.53|10
1728416130000|2024-10-08 19:35:30|15250.97|15170.97|15256.24|15176.24|15256.24|15176.24|15250.73|15170.73|9
1728416140000|2024-10-08 19:35:40|15256.3|15176.3|15264.91|15184.91|15265.5|15185.5|15256.3|15176.3|10
1728416150000|2024-10-08 19:35:50|15265.33|15185.33|15265.38|15185.38|15266.06|15186.06|15265.26|15185.26|10
1728416160000|2024-10-08 19:36:00|15265.42|15185.42|15265.32|15185.32|15266.84|15186.84|15265.2|15185.2|8
1728416170000|2024-10-08 19:36:10|15265.43|15185.43|15262.63|15182.63|15265.43|15185.43|15262.63|15182.63|10
1728416180000|2024-10-08 19:36:20|15262.47|15182.47|15264.37|15184.37|15264.37|15184.37|15261.71|15181.71|10
1728416190000|2024-10-08 19:36:30|15264.08|15184.08|15264.34|15184.34|15264.35|15184.35|15263.79|15183.79|10
1728416200000|2024-10-08 19:36:40|15264.29|15184.29|15264.5|15184.5|15265.89|15185.89|15263.94|15183.94|9
1728416210000|2024-10-08 19:36:50|15265.06|15185.06|15263.52|15183.52|15265.06|15185.06|15263.52|15183.52|10
1728416220000|2024-10-08 19:37:00|15262.85|15182.85|15260|15180|15263.11|15183.11|15260|15180|10
1728416230000|2024-10-08 19:37:10|15259.66|15179.66|15258.24|15178.24|15260.76|15180.76|15258.24|15178.24|10
1728416240000|2024-10-08 19:37:20|15258.19|15178.19|15254.51|15174.51|15258.19|15178.19|15254.51|15174.51|9
1728416250000|2024-10-08 19:37:30|15254.23|15174.23|15251.76|15171.76|15254.7|15174.7|15251.76|15171.76|10
1728416260000|2024-10-08 19:37:40|15251.75|15171.75|15248.22|15168.22|15251.75|15171.75|15248.17|15168.17|10
1728416270000|2024-10-08 19:37:50|15248.12|15168.12|15248.2|15168.2|15248.94|15168.94|15248.12|15168.12|9
1728416280000|2024-10-08 19:38:00|15247.8|15167.8|15251.2|15171.2|15251.2|15171.2|15247.8|15167.8|9
1728416290000|2024-10-08 19:38:10|15251.05|15171.05|15251.6|15171.6|15251.68|15171.68|15251.05|15171.05|10
1728416300000|2024-10-08 19:38:20|15251.04|15171.04|15252.49|15172.49|15252.79|15172.79|15251.04|15171.04|9
1728416310000|2024-10-08 19:38:30|15252.34|15172.34|15255.11|15175.11|15255.11|15175.11|15251.97|15171.97|9
1728416320000|2024-10-08 19:38:40|15255.36|15175.36|15254.8|15174.8|15255.59|15175.59|15254.8|15174.8|7
1728416330000|2024-10-08 19:38:50|15255.03|15175.03|15255.21|15175.21|15255.22|15175.22|15254.81|15174.81|10
1728416340000|2024-10-08 19:39:00|15255.33|15175.33|15258.21|15178.21|15258.23|15178.23|15255.33|15175.33|10
1728416350000|2024-10-08 19:39:10|15257.37|15177.37|15258.28|15178.28|15258.73|15178.73|15257.37|15177.37|10
1728416360000|2024-10-08 19:39:20|15258.25|15178.25|15260.06|15180.06|15260.61|15180.61|15258.25|15178.25|8
1728416370000|2024-10-08 19:39:30|15260.05|15180.05|15265.94|15185.94|15266.27|15186.27|15260.05|15180.05|10
1728416380000|2024-10-08 19:39:40|15266.33|15186.33|15263.88|15183.88|15266.33|15186.33|15263.46|15183.46|9
1728416390000|2024-10-08 19:39:50|15263.63|15183.63|15265.62|15185.62|15265.63|15185.63|15263.41|15183.41|10
1728416400000|2024-10-08 19:40:00|15265.58|15185.58|15263.41|15183.41|15265.96|15185.96|15263.41|15183.41|8
1728416410000|2024-10-08 19:40:10|15263.14|15183.14|15259.55|15179.55|15263.14|15183.14|15259.14|15179.14|10
1728416420000|2024-10-08 19:40:20|15259.33|15179.33|15257.51|15177.51|15259.33|15179.33|15257.14|15177.14|10
1728416430000|2024-10-08 19:40:30|15258.01|15178.01|15258.47|15178.47|15258.71|15178.71|15257.74|15177.74|8
1728416440000|2024-10-08 19:40:40|15259.67|15179.67|15260.54|15180.54|15260.54|15180.54|15259.67|15179.67|8
1728416450000|2024-10-08 19:40:50|15260.74|15180.74|15262.45|15182.45|15262.45|15182.45|15260.74|15180.74|10
1728416460000|2024-10-08 19:41:00|15262.46|15182.46|15262.87|15182.87|15262.87|15182.87|15262.44|15182.44|9
1728416470000|2024-10-08 19:41:10|15264.11|15184.11|15263.35|15183.35|15264.4|15184.4|15263.14|15183.14|7
1728416480000|2024-10-08 19:41:20|15263.32|15183.32|15263.03|15183.03|15263.84|15183.84|15262.81|15182.81|9
1728416490000|2024-10-08 19:41:30|15263.04|15183.04|15262.03|15182.03|15264.08|15184.08|15261.41|15181.41|10
1728416500000|2024-10-08 19:41:40|15262.02|15182.02|15261.51|15181.51|15262.02|15182.02|15261.26|15181.26|9
1728416510000|2024-10-08 19:41:50|15262|15182|15261.55|15181.55|15262.26|15182.26|15261.38|15181.38|7
1728416520000|2024-10-08 19:42:00|15262.03|15182.03|15260.44|15180.44|15262.03|15182.03|15260.31|15180.31|8
1728416530000|2024-10-08 19:42:10|15259.92|15179.92|15259.49|15179.49|15260.39|15180.39|15258.3|15178.3|9
1728416540000|2024-10-08 19:42:20|15259.44|15179.44|15260.8|15180.8|15260.8|15180.8|15259.06|15179.06|8
1728416550000|2024-10-08 19:42:30|15260.97|15180.97|15261.96|15181.96|15262.57|15182.57|15260.58|15180.58|10
1728416560000|2024-10-08 19:42:40|15261.97|15181.97|15261.75|15181.75|15262.06|15182.06|15261.74|15181.74|7
1728416570000|2024-10-08 19:42:50|15262.08|15182.08|15262.52|15182.52|15263.28|15183.28|15261.95|15181.95|10
1728416580000|2024-10-08 19:43:00|15263.13|15183.13|15263.58|15183.58|15263.62|15183.62|15263.13|15183.13|9
1728416590000|2024-10-08 19:43:10|15263.62|15183.62|15262.74|15182.74|15263.62|15183.62|15261.77|15181.77|9
1728416600000|2024-10-08 19:43:20|15262.81|15182.81|15263.33|15183.33|15263.46|15183.46|15262.61|15182.61|10
1728416610000|2024-10-08 19:43:30|15263.46|15183.46|15264.38|15184.38|15264.96|15184.96|15263.46|15183.46|9
1728416620000|2024-10-08 19:43:40|15264.57|15184.57|15266.98|15186.98|15267.34|15187.34|15264.57|15184.57|9
1728416630000|2024-10-08 19:43:50|15267.3|15187.3|15267.54|15187.54|15267.59|15187.59|15266.97|15186.97|10
1728416640000|2024-10-08 19:44:00|15267.48|15187.48|15266.72|15186.72|15267.57|15187.57|15266.72|15186.72|10
1728416650000|2024-10-08 19:44:10|15266.19|15186.19|15265.72|15185.72|15266.66|15186.66|15264.95|15184.95|10
1728416660000|2024-10-08 19:44:20|15266.3|15186.3|15265.83|15185.83|15266.3|15186.3|15265.57|15185.57|8
1728416670000|2024-10-08 19:44:30|15265.9|15185.9|15266.07|15186.07|15266.13|15186.13|15265.48|15185.48|9
1728416680000|2024-10-08 19:44:40|15266.29|15186.29|15267.1|15187.1|15267.11|15187.11|15266.29|15186.29|10
1728416690000|2024-10-08 19:44:50|15266.97|15186.97|15263.77|15183.77|15266.97|15186.97|15263.34|15183.34|10
1728416700000|2024-10-08 19:45:00|15263.81|15183.81|15266.45|15186.45|15267.25|15187.25|15263.61|15183.61|10
1728416710000|2024-10-08 19:45:10|15266.51|15186.51|15265.69|15185.69|15266.82|15186.82|15265.69|15185.69|10
1728416720000|2024-10-08 19:45:20|15265.27|15185.27|15267.39|15187.39|15267.39|15187.39|15264.72|15184.72|10
1728416730000|2024-10-08 19:45:30|15266.79|15186.79|15267.3|15187.3|15267.83|15187.83|15266.79|15186.79|9
1728416740000|2024-10-08 19:45:40|15267.31|15187.31|15266.89|15186.89|15267.32|15187.32|15266.52|15186.52|8
1728416750000|2024-10-08 19:45:50|15266.86|15186.86|15267.04|15187.04|15267.05|15187.05|15266.86|15186.86|5
1728416760000|2024-10-08 19:46:00|15267.26|15187.26|15267.56|15187.56|15268.05|15188.05|15266.66|15186.66|9
1728416770000|2024-10-08 19:46:10|15267.54|15187.54|15266.72|15186.72|15267.54|15187.54|15266.3|15186.3|9
1728416780000|2024-10-08 19:46:20|15267.32|15187.32|15268.44|15188.44|15268.66|15188.66|15267.09|15187.09|8
1728416790000|2024-10-08 19:46:30|15268.45|15188.45|15268.7|15188.7|15269.24|15189.24|15268.18|15188.18|10
1728416800000|2024-10-08 19:46:40|15269.12|15189.12|15270.29|15190.29|15270.8|15190.8|15268.59|15188.59|10
1728416810000|2024-10-08 19:46:50|15270.04|15190.04|15270.54|15190.54|15270.75|15190.75|15269.7|15189.7|9
1728416820000|2024-10-08 19:47:00|15270.58|15190.58|15272.07|15192.07|15272.07|15192.07|15270.29|15190.29|10
1728416830000|2024-10-08 19:47:10|15272.06|15192.06|15269.9|15189.9|15272.06|15192.06|15269.63|15189.63|10
1728416840000|2024-10-08 19:47:20|15269.83|15189.83|15270.38|15190.38|15270.38|15190.38|15269.63|15189.63|9
1728416850000|2024-10-08 19:47:30|15269.99|15189.99|15271.71|15191.71|15271.71|15191.71|15269.92|15189.92|10
1728416860000|2024-10-08 19:47:40|15271.77|15191.77|15272.39|15192.39|15272.84|15192.84|15271.77|15191.77|9
1728416870000|2024-10-08 19:47:50|15272.4|15192.4|15271.43|15191.43|15272.4|15192.4|15271.43|15191.43|7
1728416880000|2024-10-08 19:48:00|15271.65|15191.65|15272.36|15192.36|15272.49|15192.49|15271.4|15191.4|9
1728416890000|2024-10-08 19:48:10|15272.9|15192.9|15273|15193|15273|15193|15272.32|15192.32|9
1728416900000|2024-10-08 19:48:20|15273.02|15193.02|15273.75|15193.75|15274.12|15194.12|15272.63|15192.63|10
1728416910000|2024-10-08 19:48:30|15273.72|15193.72|15273.8|15193.8|15273.88|15193.88|15273.47|15193.47|8
1728416920000|2024-10-08 19:48:40|15273.79|15193.79|15274.28|15194.28|15274.78|15194.78|15273.37|15193.37|9
1728416930000|2024-10-08 19:48:50|15274|15194|15273.33|15193.33|15274.88|15194.88|15273.24|15193.24|9
1728416940000|2024-10-08 19:49:00|15273.34|15193.34|15271.51|15191.51|15273.54|15193.54|15271.33|15191.33|10
1728416950000|2024-10-08 19:49:10|15271.49|15191.49|15270.68|15190.68|15271.52|15191.52|15270.65|15190.65|9
1728416960000|2024-10-08 19:49:20|15270.69|15190.69|15265.39|15185.39|15270.78|15190.78|15265.39|15185.39|9
1728416970000|2024-10-08 19:49:30|15265.25|15185.25|15259.62|15179.62|15265.25|15185.25|15259.62|15179.62|10
1728416980000|2024-10-08 19:49:40|15257.65|15177.65|15257.6|15177.6|15259.05|15179.05|15257.6|15177.6|10
1728416990000|2024-10-08 19:49:50|15257.9|15177.9|15257.64|15177.64|15258.16|15178.16|15256.42|15176.42|10
1728417000000|2024-10-08 19:50:00|15257.22|15177.22|15257.67|15177.67|15258.71|15178.71|15256.92|15176.92|10
1728417010000|2024-10-08 19:50:10|15257.52|15177.52|15258.67|15178.67|15258.87|15178.87|15257.34|15177.34|9
1728417020000|2024-10-08 19:50:20|15259.2|15179.2|15259.5|15179.5|15260.73|15180.73|15259.2|15179.2|10
1728417030000|2024-10-08 19:50:30|15259.34|15179.34|15260.07|15180.07|15260.4|15180.4|15258.89|15178.89|10
1728417040000|2024-10-08 19:50:40|15260.03|15180.03|15259.59|15179.59|15260.34|15180.34|15259.49|15179.49|9
1728417050000|2024-10-08 19:50:50|15259.51|15179.51|15259.84|15179.84|15260.18|15180.18|15258.33|15178.33|10
1728417060000|2024-10-08 19:51:00|15259.94|15179.94|15262.78|15182.78|15263.46|15183.46|15259.94|15179.94|10
1728417070000|2024-10-08 19:51:10|15263.32|15183.32|15264.21|15184.21|15264.21|15184.21|15262.76|15182.76|10
1728417080000|2024-10-08 19:51:20|15263.9|15183.9|15262.83|15182.83|15263.9|15183.9|15261.9|15181.9|10
1728417090000|2024-10-08 19:51:30|15262.06|15182.06|15261.3|15181.3|15262.07|15182.07|15261.3|15181.3|9
1728417100000|2024-10-08 19:51:40|15261.28|15181.28|15261.27|15181.27|15261.75|15181.75|15261.26|15181.26|9
1728417110000|2024-10-08 19:51:50|15262.07|15182.07|15263.24|15183.24|15263.24|15183.24|15262.07|15182.07|9
1728417120000|2024-10-08 19:52:00|15263.27|15183.27|15262.95|15182.95|15263.93|15183.93|15262.95|15182.95|10
1728417130000|2024-10-08 19:52:10|15262.65|15182.65|15263.48|15183.48|15264.38|15184.38|15262.65|15182.65|10
1728417140000|2024-10-08 19:52:20|15263.41|15183.41|15262.8|15182.8|15263.41|15183.41|15261.99|15181.99|9
1728417150000|2024-10-08 19:52:30|15265.76|15185.76|15265.04|15185.04|15265.76|15185.76|15265.04|15185.04|9
1728417160000|2024-10-08 19:52:40|15265.03|15185.03|15265.06|15185.06|15265.59|15185.59|15264.73|15184.73|8
1728417170000|2024-10-08 19:52:50|15265.27|15185.27|15265.24|15185.24|15266.29|15186.29|15264.81|15184.81|8
1728417180000|2024-10-08 19:53:00|15265.93|15185.93|15268.16|15188.16|15268.32|15188.32|15265.71|15185.71|10
1728417190000|2024-10-08 19:53:10|15268.06|15188.06|15267.85|15187.85|15270.77|15190.77|15267.8|15187.8|10
1728417200000|2024-10-08 19:53:20|15267.29|15187.29|15269.92|15189.92|15270.95|15190.95|15267.29|15187.29|9
1728417210000|2024-10-08 19:53:30|15269.82|15189.82|15268.01|15188.01|15269.82|15189.82|15267.16|15187.16|10
1728417220000|2024-10-08 19:53:40|15268.18|15188.18|15266.02|15186.02|15268.18|15188.18|15265.88|15185.88|10
1728417230000|2024-10-08 19:53:50|15265.58|15185.58|15267.3|15187.3|15267.3|15187.3|15265.3|15185.3|10
1728417240000|2024-10-08 19:54:00|15267.35|15187.35|15267.69|15187.69|15268.4|15188.4|15267.35|15187.35|9
1728417250000|2024-10-08 19:54:10|15267.67|15187.67|15267.34|15187.34|15268.35|15188.35|15267.34|15187.34|10
1728417260000|2024-10-08 19:54:20|15266.67|15186.67|15268.37|15188.37|15268.37|15188.37|15266.43|15186.43|10
1728417270000|2024-10-08 19:54:30|15268.21|15188.21|15268.91|15188.91|15269.37|15189.37|15267.89|15187.89|10
1728417280000|2024-10-08 19:54:40|15268.94|15188.94|15271.99|15191.99|15272.35|15192.35|15268.94|15188.94|8
1728417290000|2024-10-08 19:54:50|15271.47|15191.47|15270.05|15190.05|15271.68|15191.68|15270.05|15190.05|9
1728417300000|2024-10-08 19:55:00|15270.02|15190.02|15268.28|15188.28|15270.43|15190.43|15267.82|15187.82|10
1728417310000|2024-10-08 19:55:10|15267.62|15187.62|15267.52|15187.52|15268.06|15188.06|15267.16|15187.16|8
1728417320000|2024-10-08 19:55:20|15267.08|15187.08|15266.75|15186.75|15267.5|15187.5|15266.75|15186.75|9
1728417330000|2024-10-08 19:55:30|15266.77|15186.77|15264.2|15184.2|15266.77|15186.77|15264.2|15184.2|9
1728417340000|2024-10-08 19:55:40|15264.5|15184.5|15264.67|15184.67|15264.78|15184.78|15264.14|15184.14|10
1728417350000|2024-10-08 19:55:50|15264.48|15184.48|15262.9|15182.9|15264.48|15184.48|15262.46|15182.46|10
1728417360000|2024-10-08 19:56:00|15262.91|15182.91|15263.82|15183.82|15263.82|15183.82|15262.8|15182.8|8
1728417370000|2024-10-08 19:56:10|15264.04|15184.04|15266.22|15186.22|15266.38|15186.38|15264.04|15184.04|10
1728417380000|2024-10-08 19:56:20|15266.21|15186.21|15267.95|15187.95|15267.95|15187.95|15266.21|15186.21|10
1728417390000|2024-10-08 19:56:30|15267.98|15187.98|15269.59|15189.59|15269.73|15189.73|15267.98|15187.98|9
1728417400000|2024-10-08 19:56:40|15269.63|15189.63|15272.14|15192.14|15272.14|15192.14|15269.63|15189.63|8
1728417410000|2024-10-08 19:56:50|15272.06|15192.06|15272.7|15192.7|15272.7|15192.7|15272.06|15192.06|9
1728417420000|2024-10-08 19:57:00|15272.4|15192.4|15274.52|15194.52|15274.53|15194.53|15272.21|15192.21|8
1728417430000|2024-10-08 19:57:10|15274.47|15194.47|15273.33|15193.33|15274.47|15194.47|15273.33|15193.33|9
1728417440000|2024-10-08 19:57:20|15273.09|15193.09|15272.08|15192.08|15273.09|15193.09|15272.08|15192.08|10
1728417450000|2024-10-08 19:57:30|15271.92|15191.92|15272.57|15192.57|15272.64|15192.64|15271.9|15191.9|9
1728417460000|2024-10-08 19:57:40|15272.94|15192.94|15276.05|15196.05|15276.05|15196.05|15272.38|15192.38|10
1728417470000|2024-10-08 19:57:50|15276.06|15196.06|15276.23|15196.23|15276.23|15196.23|15276.06|15196.06|3
1728417480000|2024-10-08 19:58:00|15276.04|15196.04|15275.6|15195.6|15276.48|15196.48|15275.6|15195.6|10
1728417490000|2024-10-08 19:58:10|15275.53|15195.53|15276.48|15196.48|15276.6|15196.6|15274.83|15194.83|10
1728417500000|2024-10-08 19:58:20|15276.51|15196.51|15276.29|15196.29|15277.12|15197.12|15276.25|15196.25|10
1728417510000|2024-10-08 19:58:30|15275.93|15195.93|15275.95|15195.95|15276.26|15196.26|15275.92|15195.92|6
1728417520000|2024-10-08 19:58:40|15275.77|15195.77|15275.89|15195.89|15276.67|15196.67|15275.64|15195.64|7
1728417530000|2024-10-08 19:58:50|15275.91|15195.91|15275.51|15195.51|15276.62|15196.62|15275.51|15195.51|8
1728417540000|2024-10-08 19:59:00|15276.49|15196.49|15267.68|15187.68|15276.49|15196.49|15266.77|15186.77|10
1728417550000|2024-10-08 19:59:10|15268.92|15188.92|15263.97|15183.97|15268.92|15188.92|15263.97|15183.97|10
1728417560000|2024-10-08 19:59:20|15261.23|15181.23|15261.92|15181.92|15262.44|15182.44|15260.67|15180.67|10
1728417570000|2024-10-08 19:59:30|15261.95|15181.95|15262.89|15182.89|15263.48|15183.48|15261.95|15181.95|10
1728417580000|2024-10-08 19:59:40|15262.43|15182.43|15260.75|15180.75|15262.43|15182.43|15259.91|15179.91|10
1728417590000|2024-10-08 19:59:50|15260.64|15180.64|15257.31|15177.31|15260.64|15180.64|15257.31|15177.31|10
1728417600000|2024-10-08 20:00:00|15257.66|15177.66|15260|15180|15260|15180|15257.66|15177.66|10
1728417610000|2024-10-08 20:00:10|15261.31|15181.31|15260.07|15180.07|15263.58|15183.58|15260.07|15180.07|10
1728417620000|2024-10-08 20:00:20|15260.17|15180.17|15261.41|15181.41|15261.41|15181.41|15259.68|15179.68|10
1728417630000|2024-10-08 20:00:30|15261.73|15181.73|15262.59|15182.59|15262.69|15182.69|15260.84|15180.84|9
1728417640000|2024-10-08 20:00:40|15262.63|15182.63|15260.87|15180.87|15262.74|15182.74|15260.87|15180.87|8
1728417650000|2024-10-08 20:00:50|15261.53|15181.53|15261.68|15181.68|15262.01|15182.01|15261.32|15181.32|8
1728417660000|2024-10-08 20:01:00|15261.18|15181.18|15261.85|15181.85|15261.85|15181.85|15261.18|15181.18|10
1728417670000|2024-10-08 20:01:10|15261.78|15181.78|15261.55|15181.55|15262.45|15182.45|15261.55|15181.55|10
1728417680000|2024-10-08 20:01:20|15259.99|15179.99|15258.55|15178.55|15260.04|15180.04|15257.26|15177.26|10
1728417690000|2024-10-08 20:01:30|15257.96|15177.96|15258.41|15178.41|15258.53|15178.53|15257.93|15177.93|10
1728417700000|2024-10-08 20:01:40|15258.42|15178.42|15255.38|15175.38|15258.43|15178.43|15255.38|15175.38|9
1728417710000|2024-10-08 20:01:50|15252.53|15172.53|15251.1|15171.1|15252.56|15172.56|15251.1|15171.1|10
1728417720000|2024-10-08 20:02:00|15250.6|15170.6|15247.78|15167.78|15250.6|15170.6|15247.78|15167.78|9
1728417730000|2024-10-08 20:02:10|15247.61|15167.61|15241.05|15161.05|15247.61|15167.61|15240.27|15160.27|9
1728417740000|2024-10-08 20:02:20|15241.04|15161.04|15241.09|15161.09|15241.09|15161.09|15239.27|15159.27|10
1728417750000|2024-10-08 20:02:30|15238.02|15158.02|15235.11|15155.11|15238.02|15158.02|15234.95|15154.95|10
1728417760000|2024-10-08 20:02:40|15235.13|15155.13|15236.7|15156.7|15236.7|15156.7|15235.13|15155.13|7
1728417770000|2024-10-08 20:02:50|15236.69|15156.69|15236.13|15156.13|15236.79|15156.79|15235.84|15155.84|7
1728417780000|2024-10-08 20:03:00|15236.11|15156.11|15236.4|15156.4|15236.4|15156.4|15235.76|15155.76|9
1728417790000|2024-10-08 20:03:10|15236.41|15156.41|15235.68|15155.68|15236.41|15156.41|15235.28|15155.28|8
1728417800000|2024-10-08 20:03:20|15236.08|15156.08|15235.78|15155.78|15236.08|15156.08|15235.76|15155.76|6
1728417810000|2024-10-08 20:03:30|15234.47|15154.47|15234.93|15154.93|15235.1|15155.1|15234.12|15154.12|10
1728417820000|2024-10-08 20:03:40|15234.95|15154.95|15236.43|15156.43|15236.45|15156.45|15234.95|15154.95|6
1728417830000|2024-10-08 20:03:50|15236.42|15156.42|15236.36|15156.36|15236.42|15156.42|15235.95|15155.95|9
1728417840000|2024-10-08 20:04:00|15236.57|15156.57|15236.12|15156.12|15237.06|15157.06|15235.95|15155.95|10
1728417850000|2024-10-08 20:04:10|15236.11|15156.11|15236.35|15156.35|15236.35|15156.35|15235.81|15155.81|10
1728417860000|2024-10-08 20:04:20|15235.95|15155.95|15236.05|15156.05|15236.34|15156.34|15234.98|15154.98|10
1728417870000|2024-10-08 20:04:30|15236.04|15156.04|15237.15|15157.15|15237.57|15157.57|15236.04|15156.04|10
1728417880000|2024-10-08 20:04:40|15236.88|15156.88|15237.11|15157.11|15237.53|15157.53|15236.88|15156.88|9
1728417890000|2024-10-08 20:04:50|15237.71|15157.71|15238.76|15158.76|15238.85|15158.85|15237.53|15157.53|10
1728417900000|2024-10-08 20:05:00|15238.67|15158.67|15238.49|15158.49|15238.67|15158.67|15237.41|15157.41|8
1728417910000|2024-10-08 20:05:10|15238.48|15158.48|15238.79|15158.79|15238.9|15158.9|15238.18|15158.18|10
1728417920000|2024-10-08 20:05:20|15238.8|15158.8|15241.34|15161.34|15241.34|15161.34|15238.8|15158.8|7
1728417930000|2024-10-08 20:05:30|15242.77|15162.77|15246.51|15166.51|15246.52|15166.52|15242.77|15162.77|10
1728417940000|2024-10-08 20:05:40|15246.5|15166.5|15246.87|15166.87|15246.96|15166.96|15246.18|15166.18|10
1728417950000|2024-10-08 20:05:50|15249.71|15169.71|15251.57|15171.57|15251.97|15171.97|15249.71|15169.71|8
1728417960000|2024-10-08 20:06:00|15251.56|15171.56|15259.19|15179.19|15259.19|15179.19|15251.56|15171.56|10
1728417970000|2024-10-08 20:06:10|15258.76|15178.76|15261.19|15181.19|15261.19|15181.19|15258.74|15178.74|10
1728417980000|2024-10-08 20:06:20|15261.15|15181.15|15260.12|15180.12|15261.23|15181.23|15260.12|15180.12|8
1728417990000|2024-10-08 20:06:30|15260.11|15180.11|15259.7|15179.7|15260.35|15180.35|15259.45|15179.45|9
1728418000000|2024-10-08 20:06:40|15259.65|15179.65|15259.62|15179.62|15259.65|15179.65|15259.13|15179.13|8
1728418010000|2024-10-08 20:06:50|15259.63|15179.63|15257.15|15177.15|15259.63|15179.63|15257.15|15177.15|9
1728418020000|2024-10-08 20:07:00|15257.11|15177.11|15254.58|15174.58|15257.11|15177.11|15254.07|15174.07|9
1728418030000|2024-10-08 20:07:10|15254.52|15174.52|15255.63|15175.63|15255.63|15175.63|15254.45|15174.45|10
1728418040000|2024-10-08 20:07:20|15255.62|15175.62|15257.28|15177.28|15257.34|15177.34|15255.62|15175.62|6
1728418050000|2024-10-08 20:07:30|15257.27|15177.27|15256.82|15176.82|15257.31|15177.31|15256.82|15176.82|9
1728418060000|2024-10-08 20:07:40|15256.88|15176.88|15258.12|15178.12|15258.12|15178.12|15256.88|15176.88|9
1728418070000|2024-10-08 20:07:50|15258.27|15178.27|15259.73|15179.73|15259.73|15179.73|15258.27|15178.27|9
1728418080000|2024-10-08 20:08:00|15259.86|15179.86|15258.91|15178.91|15259.87|15179.87|15258.91|15178.91|9
1728418090000|2024-10-08 20:08:10|15258.92|15178.92|15261.11|15181.11|15261.11|15181.11|15258.47|15178.47|10
1728418100000|2024-10-08 20:08:20|15261.7|15181.7|15261.91|15181.91|15261.91|15181.91|15261.37|15181.37|10
1728418110000|2024-10-08 20:08:30|15261.92|15181.92|15262.87|15182.87|15263.03|15183.03|15261.91|15181.91|9
1728418120000|2024-10-08 20:08:40|15262.88|15182.88|15262.76|15182.76|15262.94|15182.94|15262.7|15182.7|8
1728418130000|2024-10-08 20:08:50|15262.74|15182.74|15261.81|15181.81|15262.74|15182.74|15261.81|15181.81|10
1728418140000|2024-10-08 20:09:00|15261.47|15181.47|15261.73|15181.73|15261.76|15181.76|15261.42|15181.42|9
1728418150000|2024-10-08 20:09:10|15260.96|15180.96|15262.15|15182.15|15262.17|15182.17|15260.91|15180.91|7
1728418160000|2024-10-08 20:09:20|15261.89|15181.89|15262.45|15182.45|15262.61|15182.61|15261.68|15181.68|8
1728418170000|2024-10-08 20:09:30|15262.26|15182.26|15261.21|15181.21|15262.34|15182.34|15261.21|15181.21|9
1728418180000|2024-10-08 20:09:40|15261.2|15181.2|15261.45|15181.45|15261.45|15181.45|15260.74|15180.74|8
1728418190000|2024-10-08 20:09:50|15261.2|15181.2|15261.08|15181.08|15261.71|15181.71|15260.99|15180.99|9
1728418200000|2024-10-08 20:10:00|15261.56|15181.56|15260.94|15180.94|15261.56|15181.56|15260.38|15180.38|9
1728418210000|2024-10-08 20:10:10|15260.95|15180.95|15261.27|15181.27|15261.33|15181.33|15260.75|15180.75|8
1728418220000|2024-10-08 20:10:20|15261.79|15181.79|15261.4|15181.4|15261.79|15181.79|15260.63|15180.63|10
1728418230000|2024-10-08 20:10:30|15262.3|15182.3|15264.3|15184.3|15264.3|15184.3|15262.3|15182.3|9
1728418240000|2024-10-08 20:10:40|15265.57|15185.57|15265.87|15185.87|15266.8|15186.8|15265.39|15185.39|10
1728418250000|2024-10-08 20:10:50|15266.05|15186.05|15265.79|15185.79|15266.08|15186.08|15265.79|15185.79|7
1728418260000|2024-10-08 20:11:00|15266.11|15186.11|15265.77|15185.77|15266.77|15186.77|15265.76|15185.76|10
1728418270000|2024-10-08 20:11:10|15265.74|15185.74|15265.01|15185.01|15265.74|15185.74|15264.69|15184.69|9
1728418280000|2024-10-08 20:11:20|15265.02|15185.02|15265.92|15185.92|15265.96|15185.96|15264.96|15184.96|6
1728418290000|2024-10-08 20:11:30|15265.91|15185.91|15265.56|15185.56|15265.91|15185.91|15265.48|15185.48|7
1728418300000|2024-10-08 20:11:40|15265.55|15185.55|15267.93|15187.93|15267.93|15187.93|15265.53|15185.53|9
1728418310000|2024-10-08 20:11:50|15268.26|15188.26|15267.78|15187.78|15268.26|15188.26|15267.44|15187.44|9
1728418320000|2024-10-08 20:12:00|15267.51|15187.51|15267.37|15187.37|15267.83|15187.83|15267.36|15187.36|10
1728418330000|2024-10-08 20:12:10|15267.12|15187.12|15267.68|15187.68|15268.42|15188.42|15267.12|15187.12|7
1728418340000|2024-10-08 20:12:20|15268.27|15188.27|15268.56|15188.56|15269.03|15189.03|15267.93|15187.93|10
1728418350000|2024-10-08 20:12:30|15268.5|15188.5|15267.74|15187.74|15268.77|15188.77|15267.2|15187.2|10
1728418360000|2024-10-08 20:12:40|15267.68|15187.68|15267.23|15187.23|15267.73|15187.73|15267.15|15187.15|5
1728418370000|2024-10-08 20:12:50|15267.22|15187.22|15267.15|15187.15|15267.71|15187.71|15266.46|15186.46|9
1728418380000|2024-10-08 20:13:00|15267.43|15187.43|15266.64|15186.64|15267.5|15187.5|15266.64|15186.64|9
1728418390000|2024-10-08 20:13:10|15266.67|15186.67|15267.07|15187.07|15267.07|15187.07|15266.46|15186.46|9
1728418400000|2024-10-08 20:13:20|15266.83|15186.83|15267.2|15187.2|15267.2|15187.2|15266.72|15186.72|8
1728418410000|2024-10-08 20:13:30|15267.21|15187.21|15267.9|15187.9|15267.9|15187.9|15267.01|15187.01|10
1728418420000|2024-10-08 20:13:40|15267.91|15187.91|15267.71|15187.71|15268.16|15188.16|15267.71|15187.71|10
1728418430000|2024-10-08 20:13:50|15267.68|15187.68|15268.25|15188.25|15268.27|15188.27|15267|15187|10
1728418440000|2024-10-08 20:14:00|15268.36|15188.36|15268.28|15188.28|15268.38|15188.38|15268.2|15188.2|8
1728418450000|2024-10-08 20:14:10|15268.29|15188.29|15268.38|15188.38|15268.38|15188.38|15268.29|15188.29|9
1728418460000|2024-10-08 20:14:20|15269.23|15189.23|15268.77|15188.77|15269.53|15189.53|15268.77|15188.77|8
1728418470000|2024-10-08 20:14:30|15269.16|15189.16|15269.28|15189.28|15269.28|15189.28|15268.83|15188.83|8
1728418480000|2024-10-08 20:14:40|15269.26|15189.26|15268.55|15188.55|15269.37|15189.37|15268.55|15188.55|10
1728418490000|2024-10-08 20:14:50|15268.49|15188.49|15268.81|15188.81|15269.01|15189.01|15268.14|15188.14|10
1728418500000|2024-10-08 20:15:00|15268.58|15188.58|15270.77|15190.77|15270.77|15190.77|15268.58|15188.58|10
1728418510000|2024-10-08 20:15:10|15270.78|15190.78|15272.65|15192.65|15272.65|15192.65|15270.71|15190.71|9
1728418520000|2024-10-08 20:15:20|15272.74|15192.74|15272.57|15192.57|15273.1|15193.1|15272.06|15192.06|10
1728418530000|2024-10-08 20:15:30|15272.51|15192.51|15271.46|15191.46|15272.52|15192.52|15271.46|15191.46|9
1728418540000|2024-10-08 20:15:40|15271.45|15191.45|15268.85|15188.85|15271.45|15191.45|15268.85|15188.85|8
1728418550000|2024-10-08 20:15:50|15269.39|15189.39|15269.06|15189.06|15269.63|15189.63|15269.06|15189.06|10
1728418560000|2024-10-08 20:16:00|15268.42|15188.42|15269.06|15189.06|15269.33|15189.33|15268.23|15188.23|10
1728418570000|2024-10-08 20:16:10|15269.09|15189.09|15269.02|15189.02|15269.09|15189.09|15268.4|15188.4|10
1728418580000|2024-10-08 20:16:20|15268.71|15188.71|15268.1|15188.1|15268.71|15188.71|15267.59|15187.59|10
1728418590000|2024-10-08 20:16:30|15267.44|15187.44|15267.82|15187.82|15268.03|15188.03|15267.44|15187.44|8
1728418600000|2024-10-08 20:16:40|15267.95|15187.95|15268.56|15188.56|15268.56|15188.56|15267.83|15187.83|9
1728418610000|2024-10-08 20:16:50|15268.39|15188.39|15269.37|15189.37|15269.62|15189.62|15268.39|15188.39|10
1728418620000|2024-10-08 20:17:00|15268.89|15188.89|15267.9|15187.9|15268.89|15188.89|15267.49|15187.49|10
1728418630000|2024-10-08 20:17:10|15266.42|15186.42|15262.35|15182.35|15266.42|15186.42|15262.35|15182.35|10
1728418640000|2024-10-08 20:17:20|15261.4|15181.4|15261.44|15181.44|15261.53|15181.53|15260.76|15180.76|10
1728418650000|2024-10-08 20:17:30|15261.34|15181.34|15258.1|15178.1|15261.37|15181.37|15258.1|15178.1|10
1728418660000|2024-10-08 20:17:40|15257.27|15177.27|15258.82|15178.82|15258.82|15178.82|15257.23|15177.23|9
1728418670000|2024-10-08 20:17:50|15258.85|15178.85|15259.18|15179.18|15259.32|15179.32|15258.85|15178.85|10
1728418680000|2024-10-08 20:18:00|15259.32|15179.32|15261|15181|15261|15181|15259.15|15179.15|9
1728418690000|2024-10-08 20:18:10|15260.71|15180.71|15260.01|15180.01|15260.73|15180.73|15260.01|15180.01|10
1728418700000|2024-10-08 20:18:20|15260.52|15180.52|15255.31|15175.31|15260.7|15180.7|15255.31|15175.31|9
1728418710000|2024-10-08 20:18:30|15255|15175|15252.73|15172.73|15255|15175|15252.13|15172.13|10
1728418720000|2024-10-08 20:18:40|15252.19|15172.19|15252.47|15172.47|15252.6|15172.6|15252.16|15172.16|8
1728418730000|2024-10-08 20:18:50|15252.48|15172.48|15252.7|15172.7|15252.7|15172.7|15252.33|15172.33|8
1728418740000|2024-10-08 20:19:00|15252.69|15172.69|15252.5|15172.5|15252.69|15172.69|15252.3|15172.3|10
1728418750000|2024-10-08 20:19:10|15252.35|15172.35|15253.11|15173.11|15253.36|15173.36|15252.33|15172.33|10
1728418760000|2024-10-08 20:19:20|15252.69|15172.69|15254.19|15174.19|15254.23|15174.23|15252.69|15172.69|9
1728418770000|2024-10-08 20:19:30|15253.91|15173.91|15254.41|15174.41|15254.57|15174.57|15253.91|15173.91|9
1728418780000|2024-10-08 20:19:40|15255.14|15175.14|15255.4|15175.4|15255.4|15175.4|15255.14|15175.14|8
1728418790000|2024-10-08 20:19:50|15255.24|15175.24|15256.27|15176.27|15256.3|15176.3|15255.02|15175.02|8
1728418800000|2024-10-08 20:20:00|15256.28|15176.28|15256.18|15176.18|15256.33|15176.33|15256.05|15176.05|9
1728418810000|2024-10-08 20:20:10|15255.86|15175.86|15256.3|15176.3|15256.64|15176.64|15255.86|15175.86|10
1728418820000|2024-10-08 20:20:20|15256.29|15176.29|15256.87|15176.87|15256.87|15176.87|15256.29|15176.29|8
1728418830000|2024-10-08 20:20:30|15256.88|15176.88|15256.7|15176.7|15256.95|15176.95|15256.66|15176.66|7
1728418840000|2024-10-08 20:20:40|15257.02|15177.02|15256.78|15176.78|15257.03|15177.03|15256.75|15176.75|5
1728418850000|2024-10-08 20:20:50|15256.79|15176.79|15256.74|15176.74|15256.81|15176.81|15256.72|15176.72|9
1728418860000|2024-10-08 20:21:00|15256.76|15176.76|15256.78|15176.78|15256.78|15176.78|15256.76|15176.76|4
1728418870000|2024-10-08 20:21:10|15256.81|15176.81|15257.53|15177.53|15257.53|15177.53|15256.81|15176.81|7
1728418880000|2024-10-08 20:21:20|15257.54|15177.54|15257.57|15177.57|15257.57|15177.57|15257.22|15177.22|4
1728418890000|2024-10-08 20:21:30|15257.58|15177.58|15257.45|15177.45|15257.61|15177.61|15257.45|15177.45|4
1728418900000|2024-10-08 20:21:40|15257.54|15177.54|15258.76|15178.76|15258.76|15178.76|15257.53|15177.53|4
1728418910000|2024-10-08 20:21:50|15258.34|15178.34|15257.12|15177.12|15258.85|15178.85|15257.12|15177.12|10
1728418920000|2024-10-08 20:22:00|15257.31|15177.31|15256.96|15176.96|15257.31|15177.31|15256.96|15176.96|7
1728418930000|2024-10-08 20:22:10|15256.83|15176.83|15256.43|15176.43|15257.2|15177.2|15256.42|15176.42|9
1728418940000|2024-10-08 20:22:20|15256.36|15176.36|15253.71|15173.71|15256.36|15176.36|15253.71|15173.71|10
1728418950000|2024-10-08 20:22:30|15253.62|15173.62|15250.61|15170.61|15253.62|15173.62|15250.25|15170.25|10
1728418960000|2024-10-08 20:22:40|15250.52|15170.52|15250.62|15170.62|15250.62|15170.62|15250.21|15170.21|9
1728418970000|2024-10-08 20:22:50|15250.63|15170.63|15250.77|15170.77|15250.77|15170.77|15250.27|15170.27|6
1728418980000|2024-10-08 20:23:00|15250.67|15170.67|15249.85|15169.85|15250.67|15170.67|15249.85|15169.85|8
1728418990000|2024-10-08 20:23:10|15249.86|15169.86|15248.99|15168.99|15249.86|15169.86|15248.64|15168.64|8
1728419000000|2024-10-08 20:23:20|15249.41|15169.41|15249.67|15169.67|15249.71|15169.71|15249.41|15169.41|6
1728419010000|2024-10-08 20:23:30|15249.5|15169.5|15249.65|15169.65|15249.7|15169.7|15249.23|15169.23|8
1728419020000|2024-10-08 20:23:40|15249.82|15169.82|15250.49|15170.49|15250.73|15170.73|15249.82|15169.82|7
1728419030000|2024-10-08 20:23:50|15250.76|15170.76|15251.18|15171.18|15251.18|15171.18|15250.7|15170.7|7
1728419040000|2024-10-08 20:24:00|15251.24|15171.24|15252.24|15172.24|15252.43|15172.43|15251.21|15171.21|7
1728419050000|2024-10-08 20:24:10|15252.21|15172.21|15252.85|15172.85|15252.85|15172.85|15252.19|15172.19|9
1728419060000|2024-10-08 20:24:20|15252.81|15172.81|15252.77|15172.77|15252.85|15172.85|15252.52|15172.52|9
1728419070000|2024-10-08 20:24:30|15252.68|15172.68|15252.45|15172.45|15252.71|15172.71|15251.95|15171.95|8
1728419080000|2024-10-08 20:24:40|15252.65|15172.65|15253.28|15173.28|15253.87|15173.87|15252.45|15172.45|5
1728419090000|2024-10-08 20:24:50|15253.67|15173.67|15254.1|15174.1|15254.1|15174.1|15253.55|15173.55|7
1728419100000|2024-10-08 20:25:00|15254.11|15174.11|15256.1|15176.1|15256.53|15176.53|15254.11|15174.11|8
1728419110000|2024-10-08 20:25:10|15256.38|15176.38|15256.34|15176.34|15256.66|15176.66|15256.34|15176.34|7
1728419120000|2024-10-08 20:25:20|15256|15176|15256.66|15176.66|15256.71|15176.71|15255.87|15175.87|10
1728419130000|2024-10-08 20:25:30|15256.67|15176.67|15256.07|15176.07|15256.67|15176.67|15256.07|15176.07|8
1728419140000|2024-10-08 20:25:40|15256.26|15176.26|15257.33|15177.33|15257.33|15177.33|15256.26|15176.26|7
1728419150000|2024-10-08 20:25:50|15257.02|15177.02|15256.44|15176.44|15257.46|15177.46|15256.41|15176.41|9
1728419160000|2024-10-08 20:26:00|15256.87|15176.87|15256.64|15176.64|15257.19|15177.19|15256.32|15176.32|7
1728419170000|2024-10-08 20:26:10|15256.59|15176.59|15256.44|15176.44|15256.63|15176.63|15256.26|15176.26|8
1728419180000|2024-10-08 20:26:20|15256.53|15176.53|15255.39|15175.39|15256.53|15176.53|15255.39|15175.39|9
1728419190000|2024-10-08 20:26:30|15255.99|15175.99|15255.33|15175.33|15256.05|15176.05|15255.33|15175.33|8
1728419200000|2024-10-08 20:26:40|15255.5|15175.5|15256|15176|15256|15176|15255.31|15175.31|9
1728419210000|2024-10-08 20:26:50|15255.98|15175.98|15255.91|15175.91|15255.98|15175.98|15255.39|15175.39|8
1728419220000|2024-10-08 20:27:00|15255.42|15175.42|15255.4|15175.4|15255.95|15175.95|15255.36|15175.36|7
1728419230000|2024-10-08 20:27:10|15255.61|15175.61|15255.32|15175.32|15255.94|15175.94|15255.32|15175.32|9
1728419240000|2024-10-08 20:27:20|15255.57|15175.57|15253.8|15173.8|15255.6|15175.6|15253.61|15173.61|10
1728419250000|2024-10-08 20:27:30|15253.77|15173.77|15253.39|15173.39|15253.77|15173.77|15253.39|15173.39|5
1728419260000|2024-10-08 20:27:40|15253.44|15173.44|15253.28|15173.28|15253.48|15173.48|15253.28|15173.28|4
1728419270000|2024-10-08 20:27:50|15253.27|15173.27|15252.76|15172.76|15253.48|15173.48|15252.73|15172.73|8
1728419280000|2024-10-08 20:28:00|15253|15173|15253.33|15173.33|15253.64|15173.64|15253|15173|9
1728419290000|2024-10-08 20:28:10|15252.77|15172.77|15253.68|15173.68|15254.04|15174.04|15252.77|15172.77|10
1728419300000|2024-10-08 20:28:20|15253.38|15173.38|15253.57|15173.57|15254.3|15174.3|15253.38|15173.38|6
1728419310000|2024-10-08 20:28:30|15253.55|15173.55|15254|15174|15254|15174|15252.92|15172.92|9
1728419320000|2024-10-08 20:28:40|15254.42|15174.42|15254.58|15174.58|15254.58|15174.58|15254.42|15174.42|6
1728419330000|2024-10-08 20:28:50|15254.57|15174.57|15254.56|15174.56|15254.57|15174.57|15254.17|15174.17|5
1728419340000|2024-10-08 20:29:00|15254.58|15174.58|15254.47|15174.47|15254.58|15174.58|15254.14|15174.14|8
1728419350000|2024-10-08 20:29:10|15253.35|15173.35|15253.49|15173.49|15253.49|15173.49|15253.35|15173.35|2
1728419360000|2024-10-08 20:29:20|15253.44|15173.44|15253.64|15173.64|15253.64|15173.64|15252.97|15172.97|4
1728419370000|2024-10-08 20:29:30|15253.28|15173.28|15253.26|15173.26|15253.63|15173.63|15253.01|15173.01|9
1728419380000|2024-10-08 20:29:40|15252.88|15172.88|15253.53|15173.53|15253.96|15173.96|15252.88|15172.88|7
1728419390000|2024-10-08 20:29:50|15252.84|15172.84|15255.44|15175.44|15255.46|15175.46|15252.84|15172.84|8
1728419400000|2024-10-08 20:30:00|15255.43|15175.43|15255.06|15175.06|15256.04|15176.04|15255.06|15175.06|10
1728419410000|2024-10-08 20:30:10|15255.44|15175.44|15254.53|15174.53|15255.49|15175.49|15254.1|15174.1|10
1728419420000|2024-10-08 20:30:20|15254.42|15174.42|15257.43|15177.43|15257.58|15177.58|15254.42|15174.42|10
1728419430000|2024-10-08 20:30:30|15257.76|15177.76|15257.8|15177.8|15258.13|15178.13|15257.47|15177.47|8
1728419440000|2024-10-08 20:30:40|15257.56|15177.56|15259.3|15179.3|15259.3|15179.3|15257.56|15177.56|10
1728419450000|2024-10-08 20:30:50|15258.76|15178.76|15258.33|15178.33|15259.08|15179.08|15258.33|15178.33|8
1728419460000|2024-10-08 20:31:00|15258.28|15178.28|15260.51|15180.51|15260.64|15180.64|15258.28|15178.28|10
1728419470000|2024-10-08 20:31:10|15259.81|15179.81|15260.58|15180.58|15260.61|15180.61|15259.81|15179.81|9
1728419480000|2024-10-08 20:31:20|15260.62|15180.62|15263.44|15183.44|15263.44|15183.44|15259.85|15179.85|8
1728419490000|2024-10-08 20:31:30|15263.9|15183.9|15263.95|15183.95|15264.6|15184.6|15263.13|15183.13|8
1728419500000|2024-10-08 20:31:40|15263.91|15183.91|15265.36|15185.36|15265.36|15185.36|15263.85|15183.85|10
1728419510000|2024-10-08 20:31:50|15265.37|15185.37|15267.84|15187.84|15268.15|15188.15|15265.37|15185.37|10
1728419520000|2024-10-08 20:32:00|15267.63|15187.63|15269.08|15189.08|15269.08|15189.08|15267.63|15187.63|10
1728419530000|2024-10-08 20:32:10|15269.02|15189.02|15270.28|15190.28|15270.47|15190.47|15268.77|15188.77|8
1728419540000|2024-10-08 20:32:20|15270.24|15190.24|15273.26|15193.26|15273.48|15193.48|15270.24|15190.24|10
1728419550000|2024-10-08 20:32:30|15273.27|15193.27|15273.45|15193.45|15273.68|15193.68|15272.81|15192.81|9
1728419560000|2024-10-08 20:32:40|15273.38|15193.38|15273.6|15193.6|15273.6|15193.6|15273.17|15193.17|9
1728419570000|2024-10-08 20:32:50|15271.32|15191.32|15268.69|15188.69|15271.32|15191.32|15268.57|15188.57|10
1728419580000|2024-10-08 20:33:00|15268.61|15188.61|15267.09|15187.09|15268.61|15188.61|15266.6|15186.6|10
1728419590000|2024-10-08 20:33:10|15267.02|15187.02|15267.34|15187.34|15267.39|15187.39|15266.69|15186.69|8
1728419600000|2024-10-08 20:33:20|15267.49|15187.49|15266.11|15186.11|15267.49|15187.49|15265.63|15185.63|9
1728419610000|2024-10-08 20:33:30|15266.52|15186.52|15266.52|15186.52|15266.59|15186.59|15266.36|15186.36|8
1728419620000|2024-10-08 20:33:40|15266.53|15186.53|15266.4|15186.4|15266.78|15186.78|15266.31|15186.31|10
1728419630000|2024-10-08 20:33:50|15266.49|15186.49|15265.02|15185.02|15266.49|15186.49|15264.95|15184.95|10
1728419640000|2024-10-08 20:34:00|15264.99|15184.99|15265.27|15185.27|15265.78|15185.78|15264.92|15184.92|9
1728419650000|2024-10-08 20:34:10|15266.05|15186.05|15265.89|15185.89|15266.42|15186.42|15265.84|15185.84|10
1728419660000|2024-10-08 20:34:20|15266.22|15186.22|15266.17|15186.17|15266.51|15186.51|15265.98|15185.98|10
1728419670000|2024-10-08 20:34:30|15266.16|15186.16|15264.84|15184.84|15266.16|15186.16|15264.84|15184.84|10
1728419680000|2024-10-08 20:34:40|15264.83|15184.83|15264.8|15184.8|15264.83|15184.83|15264.14|15184.14|8
1728419690000|2024-10-08 20:34:50|15264.91|15184.91|15264.42|15184.42|15264.91|15184.91|15264.42|15184.42|7
1728419700000|2024-10-08 20:35:00|15264.82|15184.82|15264.82|15184.82|15264.82|15184.82|15264.42|15184.42|6
1728419710000|2024-10-08 20:35:10|15264.83|15184.83|15260.89|15180.89|15265.23|15185.23|15260.89|15180.89|10
1728419720000|2024-10-08 20:35:20|15260.96|15180.96|15259.15|15179.15|15260.96|15180.96|15259.15|15179.15|10
1728419730000|2024-10-08 20:35:30|15259.26|15179.26|15259.69|15179.69|15259.71|15179.71|15259.14|15179.14|9
1728419740000|2024-10-08 20:35:40|15259.54|15179.54|15258.83|15178.83|15259.55|15179.55|15258.83|15178.83|7
1728419750000|2024-10-08 20:35:50|15259.04|15179.04|15258.92|15178.92|15259.59|15179.59|15258.92|15178.92|7
1728419760000|2024-10-08 20:36:00|15259.49|15179.49|15259.37|15179.37|15260.19|15180.19|15259.37|15179.37|7
1728419770000|2024-10-08 20:36:10|15260.18|15180.18|15260.05|15180.05|15260.18|15180.18|15259.25|15179.25|10
1728419780000|2024-10-08 20:36:20|15259.72|15179.72|15259.67|15179.67|15260.68|15180.68|15259.67|15179.67|8
1728419790000|2024-10-08 20:36:30|15260.09|15180.09|15260.12|15180.12|15260.12|15180.12|15259.65|15179.65|7
1728419800000|2024-10-08 20:36:40|15259.75|15179.75|15259.01|15179.01|15259.76|15179.76|15259.01|15179.01|8
1728419810000|2024-10-08 20:36:50|15258.99|15178.99|15259.1|15179.1|15259.1|15179.1|15258.95|15178.95|7
1728419820000|2024-10-08 20:37:00|15259.11|15179.11|15259.44|15179.44|15259.5|15179.5|15259.05|15179.05|7
1728419830000|2024-10-08 20:37:10|15259.47|15179.47|15261|15181|15261|15181|15259.47|15179.47|9
1728419840000|2024-10-08 20:37:20|15260.53|15180.53|15261.03|15181.03|15261.09|15181.09|15260.53|15180.53|8
1728419850000|2024-10-08 20:37:30|15261|15181|15261.34|15181.34|15261.35|15181.35|15261|15181|9
1728419860000|2024-10-08 20:37:40|15261.35|15181.35|15260.83|15180.83|15261.4|15181.4|15260.43|15180.43|10
1728419870000|2024-10-08 20:37:50|15260.85|15180.85|15260.58|15180.58|15260.85|15180.85|15260.21|15180.21|6
1728419880000|2024-10-08 20:38:00|15260.02|15180.02|15260.6|15180.6|15260.61|15180.61|15260.02|15180.02|7
1728419890000|2024-10-08 20:38:10|15260.58|15180.58|15260.07|15180.07|15260.58|15180.58|15260.07|15180.07|9
1728419900000|2024-10-08 20:38:20|15260.19|15180.19|15259.76|15179.76|15260.19|15180.19|15259.46|15179.46|10
1728419910000|2024-10-08 20:38:30|15259.8|15179.8|15260.03|15180.03|15260.04|15180.04|15259.8|15179.8|8
1728419920000|2024-10-08 20:38:40|15260.04|15180.04|15260.09|15180.09|15260.09|15180.09|15259.51|15179.51|7
1728419930000|2024-10-08 20:38:50|15260.1|15180.1|15259.99|15179.99|15260.1|15180.1|15259.67|15179.67|9
1728419940000|2024-10-08 20:39:00|15259.98|15179.98|15259.9|15179.9|15259.98|15179.98|15259.64|15179.64|5
1728419950000|2024-10-08 20:39:10|15259.92|15179.92|15259.65|15179.65|15259.92|15179.92|15259.64|15179.64|7
1728419960000|2024-10-08 20:39:20|15259.31|15179.31|15260.86|15180.86|15260.86|15180.86|15259.31|15179.31|5
1728419970000|2024-10-08 20:39:30|15260.13|15180.13|15259.82|15179.82|15260.92|15180.92|15259.8|15179.8|7
1728419980000|2024-10-08 20:39:40|15259.83|15179.83|15259.6|15179.6|15259.84|15179.84|15259.6|15179.6|4
1728419990000|2024-10-08 20:39:50|15259.54|15179.54|15259.52|15179.52|15259.54|15179.54|15259.52|15179.52|2
1728420000000|2024-10-08 20:40:00|15259.5|15179.5|15259.56|15179.56|15259.57|15179.57|15259.5|15179.5|7
1728420010000|2024-10-08 20:40:10|15259.51|15179.51|15259.38|15179.38|15259.51|15179.51|15259.38|15179.38|6
1728420020000|2024-10-08 20:40:20|15259.42|15179.42|15261.85|15181.85|15261.85|15181.85|15259.38|15179.38|6
1728420030000|2024-10-08 20:40:30|15261.86|15181.86|15262.29|15182.29|15262.64|15182.64|15261.86|15181.86|8
1728420040000|2024-10-08 20:40:40|15262.3|15182.3|15265.47|15185.47|15265.47|15185.47|15262.3|15182.3|10
1728420050000|2024-10-08 20:40:50|15265.73|15185.73|15267.68|15187.68|15267.68|15187.68|15265.73|15185.73|9
1728420060000|2024-10-08 20:41:00|15267.7|15187.7|15269.3|15189.3|15269.33|15189.33|15267.7|15187.7|9
1728420070000|2024-10-08 20:41:10|15269.22|15189.22|15268.3|15188.3|15269.22|15189.22|15268|15188|8
1728420080000|2024-10-08 20:41:20|15268.1|15188.1|15267.77|15187.77|15268.1|15188.1|15267.77|15187.77|6
1728420090000|2024-10-08 20:41:30|15267.27|15187.27|15266.81|15186.81|15267.63|15187.63|15266.81|15186.81|8
1728420100000|2024-10-08 20:41:40|15266.96|15186.96|15267.78|15187.78|15267.78|15187.78|15266.96|15186.96|8
1728420110000|2024-10-08 20:41:50|15267.37|15187.37|15267.53|15187.53|15268.07|15188.07|15267.24|15187.24|7
1728420120000|2024-10-08 20:42:00|15267.37|15187.37|15263.65|15183.65|15267.37|15187.37|15263.65|15183.65|9
1728420130000|2024-10-08 20:42:10|15263.7|15183.7|15264.02|15184.02|15264.03|15184.03|15263.49|15183.49|9
1728420140000|2024-10-08 20:42:20|15263.82|15183.82|15264.89|15184.89|15264.89|15184.89|15263.57|15183.57|9
1728420150000|2024-10-08 20:42:30|15264.9|15184.9|15266.13|15186.13|15266.13|15186.13|15264.9|15184.9|9
1728420160000|2024-10-08 20:42:40|15266.12|15186.12|15266.24|15186.24|15266.81|15186.81|15266.12|15186.12|7
1728420170000|2024-10-08 20:42:50|15266.54|15186.54|15266.28|15186.28|15266.54|15186.54|15266.28|15186.28|4
1728420180000|2024-10-08 20:43:00|15266.27|15186.27|15264.66|15184.66|15266.27|15186.27|15264.66|15184.66|9
1728420190000|2024-10-08 20:43:10|15264.63|15184.63|15265.03|15185.03|15265.21|15185.21|15264.19|15184.19|10
1728420200000|2024-10-08 20:43:20|15265.01|15185.01|15264.8|15184.8|15265.02|15185.02|15264.78|15184.78|8
1728420210000|2024-10-08 20:43:30|15264.81|15184.81|15264.59|15184.59|15265.7|15185.7|15264.59|15184.59|4
1728420220000|2024-10-08 20:43:40|15264.6|15184.6|15264.52|15184.52|15264.6|15184.6|15264.25|15184.25|8
1728420230000|2024-10-08 20:43:50|15264.6|15184.6|15264.31|15184.31|15264.6|15184.6|15264.06|15184.06|9
1728420240000|2024-10-08 20:44:00|15264.47|15184.47|15266.05|15186.05|15266.11|15186.11|15264.04|15184.04|8
1728420250000|2024-10-08 20:44:10|15266|15186|15265.62|15185.62|15266.03|15186.03|15265.62|15185.62|6
1728420260000|2024-10-08 20:44:20|15266.65|15186.65|15266.61|15186.61|15266.76|15186.76|15266.61|15186.61|6
1728420270000|2024-10-08 20:44:30|15266.49|15186.49|15266.91|15186.91|15266.91|15186.91|15266.47|15186.47|8
1728420280000|2024-10-08 20:44:40|15266.88|15186.88|15267.32|15187.32|15267.32|15187.32|15266.77|15186.77|8
1728420290000|2024-10-08 20:44:50|15267.47|15187.47|15267.7|15187.7|15267.7|15187.7|15267.37|15187.37|8
1728420300000|2024-10-08 20:45:00|15267.76|15187.76|15267.35|15187.35|15268.74|15188.74|15267.35|15187.35|9
1728420310000|2024-10-08 20:45:10|15266.65|15186.65|15266.44|15186.44|15266.65|15186.65|15266.36|15186.36|8
1728420320000|2024-10-08 20:45:20|15266.43|15186.43|15266.61|15186.61|15266.79|15186.79|15265.86|15185.86|9
1728420330000|2024-10-08 20:45:30|15266.68|15186.68|15266.68|15186.68|15266.94|15186.94|15266.68|15186.68|8
1728420340000|2024-10-08 20:45:40|15266.79|15186.79|15267.22|15187.22|15267.27|15187.27|15266.79|15186.79|10
1728420350000|2024-10-08 20:45:50|15266.77|15186.77|15269.04|15189.04|15269.04|15189.04|15266.77|15186.77|9
1728420360000|2024-10-08 20:46:00|15268.84|15188.84|15268.58|15188.58|15268.84|15188.84|15268.08|15188.08|7
1728420370000|2024-10-08 20:46:10|15268.53|15188.53|15269.28|15189.28|15269.28|15189.28|15268.51|15188.51|8
1728420380000|2024-10-08 20:46:20|15269.17|15189.17|15271.39|15191.39|15271.9|15191.9|15269.17|15189.17|8
1728420390000|2024-10-08 20:46:30|15272.42|15192.42|15271.86|15191.86|15272.42|15192.42|15271.35|15191.35|10
1728420400000|2024-10-08 20:46:40|15271.89|15191.89|15272.22|15192.22|15272.22|15192.22|15271.65|15191.65|8
1728420410000|2024-10-08 20:46:50|15272.32|15192.32|15274.68|15194.68|15274.68|15194.68|15272.32|15192.32|9
1728420420000|2024-10-08 20:47:00|15274.58|15194.58|15277.06|15197.06|15277.06|15197.06|15274.57|15194.57|10
1728420430000|2024-10-08 20:47:10|15277.33|15197.33|15280.65|15200.65|15280.65|15200.65|15277.33|15197.33|8
1728420440000|2024-10-08 20:47:20|15280.48|15200.48|15281.58|15201.58|15282.04|15202.04|15280.48|15200.48|8
1728420450000|2024-10-08 20:47:30|15281.44|15201.44|15284.77|15204.77|15284.77|15204.77|15281.44|15201.44|8
1728420460000|2024-10-08 20:47:40|15284.35|15204.35|15283.65|15203.65|15284.8|15204.8|15283.26|15203.26|10
1728420470000|2024-10-08 20:47:50|15283.51|15203.51|15283.31|15203.31|15283.54|15203.54|15283.28|15203.28|8
1728420480000|2024-10-08 20:48:00|15283.41|15203.41|15283.26|15203.26|15283.41|15203.41|15282.87|15202.87|10
1728420490000|2024-10-08 20:48:10|15282.73|15202.73|15281.7|15201.7|15283.27|15203.27|15281.7|15201.7|9
1728420500000|2024-10-08 20:48:20|15280.93|15200.93|15280.89|15200.89|15281.3|15201.3|15280.89|15200.89|10
1728420510000|2024-10-08 20:48:30|15281.08|15201.08|15280.26|15200.26|15281.08|15201.08|15280.26|15200.26|7
1728420520000|2024-10-08 20:48:40|15280.9|15200.9|15280.3|15200.3|15280.91|15200.91|15280.3|15200.3|6
1728420530000|2024-10-08 20:48:50|15280.31|15200.31|15280.88|15200.88|15281.28|15201.28|15280.3|15200.3|9
1728420540000|2024-10-08 20:49:00|15280.6|15200.6|15280.63|15200.63|15280.63|15200.63|15279.6|15199.6|9
1728420550000|2024-10-08 20:49:10|15280.64|15200.64|15280.77|15200.77|15280.77|15200.77|15280.64|15200.64|6
1728420560000|2024-10-08 20:49:20|15280.78|15200.78|15281.21|15201.21|15281.22|15201.22|15280.78|15200.78|6
1728420570000|2024-10-08 20:49:30|15281.22|15201.22|15279.57|15199.57|15281.37|15201.37|15279.57|15199.57|9
1728420580000|2024-10-08 20:49:40|15279.93|15199.93|15279.05|15199.05|15280.73|15200.73|15279.05|15199.05|9
1728420590000|2024-10-08 20:49:50|15279.32|15199.32|15278.81|15198.81|15279.55|15199.55|15278.81|15198.81|9
1728420600000|2024-10-08 20:50:00|15279.39|15199.39|15279.64|15199.64|15279.64|15199.64|15279.08|15199.08|7
1728420610000|2024-10-08 20:50:10|15279.65|15199.65|15280.38|15200.38|15280.38|15200.38|15279.65|15199.65|9
1728420620000|2024-10-08 20:50:20|15280.37|15200.37|15280.49|15200.49|15280.95|15200.95|15280.32|15200.32|8
1728420630000|2024-10-08 20:50:30|15280.63|15200.63|15279.78|15199.78|15280.74|15200.74|15279.78|15199.78|9
1728420640000|2024-10-08 20:50:40|15279.36|15199.36|15279.11|15199.11|15279.49|15199.49|15278.93|15198.93|9
1728420650000|2024-10-08 20:50:50|15279.13|15199.13|15279.46|15199.46|15279.46|15199.46|15278.83|15198.83|9
1728420660000|2024-10-08 20:51:00|15279.47|15199.47|15280.02|15200.02|15280.27|15200.27|15279.03|15199.03|10
1728420670000|2024-10-08 20:51:10|15280.07|15200.07|15278.99|15198.99|15280.41|15200.41|15278.99|15198.99|10
1728420680000|2024-10-08 20:51:20|15278.74|15198.74|15279.05|15199.05|15279.13|15199.13|15278.7|15198.7|10
1728420690000|2024-10-08 20:51:30|15279.1|15199.1|15278.81|15198.81|15279.11|15199.11|15278.78|15198.78|7
1728420700000|2024-10-08 20:51:40|15279.93|15199.93|15280.88|15200.88|15281.08|15201.08|15279.43|15199.43|10
1728420710000|2024-10-08 20:51:50|15280.89|15200.89|15281.37|15201.37|15281.37|15201.37|15280.44|15200.44|10
1728420720000|2024-10-08 20:52:00|15281.36|15201.36|15281.64|15201.64|15282.52|15202.52|15281.27|15201.27|8
1728420730000|2024-10-08 20:52:10|15281.11|15201.11|15280.68|15200.68|15281.11|15201.11|15280.53|15200.53|10
1728420740000|2024-10-08 20:52:20|15280.12|15200.12|15277.78|15197.78|15280.12|15200.12|15277.78|15197.78|10
1728420750000|2024-10-08 20:52:30|15277.1|15197.1|15278.37|15198.37|15278.44|15198.44|15277.1|15197.1|9
1728420760000|2024-10-08 20:52:40|15278.36|15198.36|15277.4|15197.4|15278.38|15198.38|15277.1|15197.1|8
1728420770000|2024-10-08 20:52:50|15275.16|15195.16|15274.85|15194.85|15275.28|15195.28|15274.85|15194.85|9
1728420780000|2024-10-08 20:53:00|15274.8|15194.8|15275.51|15195.51|15275.52|15195.52|15274.33|15194.33|10
1728420790000|2024-10-08 20:53:10|15275.24|15195.24|15275.98|15195.98|15275.99|15195.99|15275.24|15195.24|6
1728420800000|2024-10-08 20:53:20|15275.97|15195.97|15276.08|15196.08|15276.47|15196.47|15275.59|15195.59|7
1728420810000|2024-10-08 20:53:30|15276.09|15196.09|15275.95|15195.95|15276.09|15196.09|15275.37|15195.37|9
1728420820000|2024-10-08 20:53:40|15276.23|15196.23|15276.85|15196.85|15276.85|15196.85|15275.88|15195.88|9
1728420830000|2024-10-08 20:53:50|15276.14|15196.14|15277.11|15197.11|15277.11|15197.11|15276.14|15196.14|8
1728420840000|2024-10-08 20:54:00|15277.09|15197.09|15277.15|15197.15|15277.15|15197.15|15277.08|15197.08|8
1728420850000|2024-10-08 20:54:10|15277.16|15197.16|15278.17|15198.17|15278.18|15198.18|15276.71|15196.71|7
1728420860000|2024-10-08 20:54:20|15278.16|15198.16|15277.37|15197.37|15278.16|15198.16|15277.35|15197.35|10
1728420870000|2024-10-08 20:54:30|15277.51|15197.51|15276.41|15196.41|15278.09|15198.09|15276.41|15196.41|10
1728420880000|2024-10-08 20:54:40|15276.39|15196.39|15275.82|15195.82|15276.39|15196.39|15275.82|15195.82|7
1728420890000|2024-10-08 20:54:50|15275.81|15195.81|15275.35|15195.35|15275.84|15195.84|15275.35|15195.35|6
1728420900000|2024-10-08 20:55:00|15275.68|15195.68|15275.18|15195.18|15275.68|15195.68|15275.18|15195.18|9
1728420910000|2024-10-08 20:55:10|15275|15195|15275.08|15195.08|15275.31|15195.31|15274.77|15194.77|8
1728420920000|2024-10-08 20:55:20|15275.9|15195.9|15276.64|15196.64|15276.64|15196.64|15275.49|15195.49|9
1728420930000|2024-10-08 20:55:30|15276.67|15196.67|15277.85|15197.85|15278.16|15198.16|15276.19|15196.19|10
1728420940000|2024-10-08 20:55:40|15277.67|15197.67|15278.67|15198.67|15278.67|15198.67|15277.67|15197.67|7
1728420950000|2024-10-08 20:55:50|15278.68|15198.68|15280.59|15200.59|15280.59|15200.59|15278.55|15198.55|8
1728420960000|2024-10-08 20:56:00|15280.62|15200.62|15280.15|15200.15|15281.14|15201.14|15280.15|15200.15|10
1728420970000|2024-10-08 20:56:10|15280.14|15200.14|15279.34|15199.34|15280.27|15200.27|15279.34|15199.34|9
1728420980000|2024-10-08 20:56:20|15277.77|15197.77|15278.21|15198.21|15278.3|15198.3|15277.77|15197.77|5
1728420990000|2024-10-08 20:56:30|15277.5|15197.5|15274.53|15194.53|15277.5|15197.5|15274.53|15194.53|10
1728421000000|2024-10-08 20:56:40|15274.59|15194.59|15272.64|15192.64|15274.68|15194.68|15272.64|15192.64|10
1728421010000|2024-10-08 20:56:50|15272.38|15192.38|15272.72|15192.72|15273.17|15193.17|15271.48|15191.48|10
1728421020000|2024-10-08 20:57:00|15272.71|15192.71|15272.45|15192.45|15272.72|15192.72|15272.33|15192.33|8
1728421030000|2024-10-08 20:57:10|15272.44|15192.44|15270.23|15190.23|15272.44|15192.44|15270.23|15190.23|9
1728421040000|2024-10-08 20:57:20|15270.2|15190.2|15270.13|15190.13|15270.2|15190.2|15270.03|15190.03|7
1728421050000|2024-10-08 20:57:30|15270.08|15190.08|15272.29|15192.29|15272.29|15192.29|15269.07|15189.07|7
1728421060000|2024-10-08 20:57:40|15272.23|15192.23|15273.65|15193.65|15274.98|15194.98|15272.23|15192.23|10
1728421070000|2024-10-08 20:57:50|15274.04|15194.04|15274.43|15194.43|15274.44|15194.44|15273.64|15193.64|10
1728421080000|2024-10-08 20:58:00|15274.31|15194.31|15274.45|15194.45|15274.45|15194.45|15274.06|15194.06|10
1728421090000|2024-10-08 20:58:10|15274.46|15194.46|15274.97|15194.97|15274.98|15194.98|15274.3|15194.3|9
1728421100000|2024-10-08 20:58:20|15274.96|15194.96|15275.19|15195.19|15275.19|15195.19|15274.96|15194.96|7
1728421110000|2024-10-08 20:58:30|15275.07|15195.07|15277.58|15197.58|15277.82|15197.82|15274.99|15194.99|9
1728421120000|2024-10-08 20:58:40|15277.27|15197.27|15277.59|15197.59|15277.59|15197.59|15277.27|15197.27|8
1728421130000|2024-10-08 20:58:50|15277.63|15197.63|15276.98|15196.98|15277.63|15197.63|15276.37|15196.37|9
1728421140000|2024-10-08 20:59:00|15277.01|15197.01|15279.17|15199.17|15279.48|15199.48|15276.92|15196.92|9
1728421150000|2024-10-08 20:59:10|15278.7|15198.7|15278.32|15198.32|15278.97|15198.97|15278.32|15198.32|7
1728421160000|2024-10-08 20:59:20|15279.05|15199.05|15280.86|15200.86|15281.05|15201.05|15279.05|15199.05|8
1728421170000|2024-10-08 20:59:30|15281.47|15201.47|15281.54|15201.54|15281.54|15201.54|15280.95|15200.95|7
1728421180000|2024-10-08 20:59:40|15281.57|15201.57|15285.87|15205.87|15285.88|15205.88|15281.57|15201.57|9
1728421190000|2024-10-08 20:59:50|15286.02|15206.02|15285.09|15205.09|15287.09|15207.09|15285.09|15205.09|10
1728421200000|2024-10-08 21:00:00|15285.02|15205.02|15285.5|15205.5|15286.02|15206.02|15285.02|15205.02|9
1728421210000|2024-10-08 21:00:10|15285.57|15205.57|15283.24|15203.24|15285.62|15205.62|15283.24|15203.24|8
1728421220000|2024-10-08 21:00:20|15283.18|15203.18|15283.5|15203.5|15283.5|15203.5|15282.69|15202.69|9
1728421230000|2024-10-08 21:00:30|15283.51|15203.51|15283.54|15203.54|15283.72|15203.72|15283.38|15203.38|7
1728421240000|2024-10-08 21:00:40|15283.22|15203.22|15282.67|15202.67|15283.54|15203.54|15282.32|15202.32|8
1728421250000|2024-10-08 21:00:50|15282.37|15202.37|15282.81|15202.81|15282.85|15202.85|15282.32|15202.32|9
1728421260000|2024-10-08 21:01:00|15283.1|15203.1|15282.84|15202.84|15283.1|15203.1|15282.68|15202.68|4
1728421270000|2024-10-08 21:01:10|15282.85|15202.85|15283.07|15203.07|15283.07|15203.07|15281.31|15201.31|7
1728421280000|2024-10-08 21:01:20|15283.06|15203.06|15278.86|15198.86|15283.28|15203.28|15278.86|15198.86|10
1728421290000|2024-10-08 21:01:30|15277.57|15197.57|15277.15|15197.15|15277.91|15197.91|15277.06|15197.06|10
1728421300000|2024-10-08 21:01:40|15277.16|15197.16|15276.02|15196.02|15277.59|15197.59|15276.01|15196.01|9
1728421310000|2024-10-08 21:01:50|15275.92|15195.92|15275.84|15195.84|15275.92|15195.92|15275.84|15195.84|8
1728421320000|2024-10-08 21:02:00|15275.87|15195.87|15275.81|15195.81|15275.87|15195.87|15275.78|15195.78|7
1728421330000|2024-10-08 21:02:10|15275.83|15195.83|15275.42|15195.42|15275.84|15195.84|15274.77|15194.77|9
1728421340000|2024-10-08 21:02:20|15275.39|15195.39|15275.55|15195.55|15275.55|15195.55|15275.14|15195.14|5
1728421350000|2024-10-08 21:02:30|15275.5|15195.5|15275.35|15195.35|15275.5|15195.5|15275.27|15195.27|6
1728421360000|2024-10-08 21:02:40|15275.37|15195.37|15276.52|15196.52|15276.71|15196.71|15275.37|15195.37|8
1728421370000|2024-10-08 21:02:50|15276.08|15196.08|15276.35|15196.35|15276.35|15196.35|15276.06|15196.06|8
1728421380000|2024-10-08 21:03:00|15276.32|15196.32|15276.41|15196.41|15276.53|15196.53|15276.32|15196.32|6
1728421390000|2024-10-08 21:03:10|15276.38|15196.38|15277.92|15197.92|15277.92|15197.92|15276.12|15196.12|10
1728421400000|2024-10-08 21:03:20|15278.27|15198.27|15277.58|15197.58|15278.27|15198.27|15277.38|15197.38|10
1728421410000|2024-10-08 21:03:30|15278.03|15198.03|15278.94|15198.94|15278.94|15198.94|15277.84|15197.84|9
1728421420000|2024-10-08 21:03:40|15279.02|15199.02|15279.37|15199.37|15279.37|15199.37|15278.81|15198.81|7
1728421430000|2024-10-08 21:03:50|15279.41|15199.41|15280.55|15200.55|15280.8|15200.8|15279.35|15199.35|8
1728421440000|2024-10-08 21:04:00|15280.53|15200.53|15280.55|15200.55|15280.55|15200.55|15280.49|15200.49|5
1728421450000|2024-10-08 21:04:10|15280.59|15200.59|15280.5|15200.5|15280.59|15200.59|15280.26|15200.26|9
1728421460000|2024-10-08 21:04:20|15280.79|15200.79|15281.44|15201.44|15281.91|15201.91|15280.51|15200.51|10
1728421470000|2024-10-08 21:04:30|15281.45|15201.45|15281.2|15201.2|15281.45|15201.45|15281.2|15201.2|4
1728421480000|2024-10-08 21:04:40|15281.64|15201.64|15282.58|15202.58|15282.58|15202.58|15281.45|15201.45|6
1728421490000|2024-10-08 21:04:50|15282.59|15202.59|15281.83|15201.83|15282.59|15202.59|15281.83|15201.83|6
1728421500000|2024-10-08 21:05:00|15281.28|15201.28|15281.13|15201.13|15281.73|15201.73|15280.81|15200.81|10
1728421510000|2024-10-08 21:05:10|15281.66|15201.66|15280.34|15200.34|15281.66|15201.66|15280.34|15200.34|8
1728421520000|2024-10-08 21:05:20|15280.26|15200.26|15277.94|15197.94|15280.81|15200.81|15277.94|15197.94|10
1728421530000|2024-10-08 21:05:30|15277.52|15197.52|15277.67|15197.67|15277.67|15197.67|15276.89|15196.89|10
1728421540000|2024-10-08 21:05:40|15277.66|15197.66|15275.13|15195.13|15277.7|15197.7|15275.13|15195.13|9
1728421550000|2024-10-08 21:05:50|15275.02|15195.02|15274.07|15194.07|15275.02|15195.02|15273.26|15193.26|10
1728421560000|2024-10-08 21:06:00|15273.96|15193.96|15274.09|15194.09|15274.39|15194.39|15273.81|15193.81|9
1728421570000|2024-10-08 21:06:10|15274.38|15194.38|15274.42|15194.42|15275.06|15195.06|15274.38|15194.38|9
1728421580000|2024-10-08 21:06:20|15274.5|15194.5|15275.52|15195.52|15275.52|15195.52|15274.04|15194.04|10
1728421590000|2024-10-08 21:06:30|15275.53|15195.53|15276.12|15196.12|15276.12|15196.12|15275.52|15195.52|8
1728421600000|2024-10-08 21:06:40|15276.36|15196.36|15276.86|15196.86|15276.86|15196.86|15276.36|15196.36|9
1728421610000|2024-10-08 21:06:50|15276.89|15196.89|15275.67|15195.67|15277.2|15197.2|15275.42|15195.42|10
1728421620000|2024-10-08 21:07:00|15275.61|15195.61|15275.99|15195.99|15275.99|15195.99|15275.46|15195.46|8
1728421630000|2024-10-08 21:07:10|15275.33|15195.33|15274.84|15194.84|15275.33|15195.33|15274.84|15194.84|8
1728421640000|2024-10-08 21:07:20|15274.58|15194.58|15274.06|15194.06|15274.58|15194.58|15273.66|15193.66|10
1728421650000|2024-10-08 21:07:30|15274.3|15194.3|15276.3|15196.3|15276.45|15196.45|15273.99|15193.99|10
1728421660000|2024-10-08 21:07:40|15276.33|15196.33|15275.98|15195.98|15276.59|15196.59|15275.98|15195.98|8
1728421670000|2024-10-08 21:07:50|15276.62|15196.62|15275.22|15195.22|15276.62|15196.62|15275.06|15195.06|7
1728421680000|2024-10-08 21:08:00|15274.58|15194.58|15274.74|15194.74|15274.74|15194.74|15273.99|15193.99|7
1728421690000|2024-10-08 21:08:10|15274|15194|15273.42|15193.42|15274|15194|15273.42|15193.42|9
1728421700000|2024-10-08 21:08:20|15273.84|15193.84|15272.87|15192.87|15273.84|15193.84|15272.59|15192.59|9
1728421710000|2024-10-08 21:08:30|15272.88|15192.88|15272.93|15192.93|15273.26|15193.26|15272.87|15192.87|7
1728421720000|2024-10-08 21:08:40|15273.13|15193.13|15272.89|15192.89|15273.14|15193.14|15272.84|15192.84|9
1728421730000|2024-10-08 21:08:50|15272.78|15192.78|15272.44|15192.44|15272.82|15192.82|15272.44|15192.44|10
1728421740000|2024-10-08 21:09:00|15272.38|15192.38|15272.53|15192.53|15272.53|15192.53|15272.38|15192.38|7
1728421750000|2024-10-08 21:09:10|15272.3|15192.3|15273.18|15193.18|15273.41|15193.41|15272.3|15192.3|10
1728421760000|2024-10-08 21:09:20|15273.26|15193.26|15271.7|15191.7|15273.26|15193.26|15271.7|15191.7|10
1728421770000|2024-10-08 21:09:30|15271.67|15191.67|15271.39|15191.39|15271.67|15191.67|15271.23|15191.23|7
1728421780000|2024-10-08 21:09:40|15271.38|15191.38|15272.27|15192.27|15272.35|15192.35|15271.25|15191.25|8
1728421790000|2024-10-08 21:09:50|15272.14|15192.14|15272.66|15192.66|15272.95|15192.95|15272.14|15192.14|9
1728421800000|2024-10-08 21:10:00|15272.65|15192.65|15272.64|15192.64|15272.66|15192.66|15272.64|15192.64|4
1728421810000|2024-10-08 21:10:10|15272.62|15192.62|15272.59|15192.59|15272.66|15192.66|15272.59|15192.59|4
1728421820000|2024-10-08 21:10:20|15272.58|15192.58|15272.62|15192.62|15272.72|15192.72|15272.58|15192.58|4
1728421830000|2024-10-08 21:10:30|15272.61|15192.61|15272.58|15192.58|15272.63|15192.63|15272.58|15192.58|6
1728421840000|2024-10-08 21:10:40|15272.99|15192.99|15272.95|15192.95|15273.03|15193.03|15272.8|15192.8|9
1728421850000|2024-10-08 21:10:50|15273.04|15193.04|15272.57|15192.57|15273.53|15193.53|15272.57|15192.57|8
1728421860000|2024-10-08 21:11:00|15272.51|15192.51|15272.74|15192.74|15272.74|15192.74|15272.33|15192.33|10
1728421870000|2024-10-08 21:11:10|15272.76|15192.76|15273.16|15193.16|15273.17|15193.17|15272.76|15192.76|7
1728421880000|2024-10-08 21:11:20|15273.26|15193.26|15273.35|15193.35|15273.35|15193.35|15273.01|15193.01|6
1728421890000|2024-10-08 21:11:30|15273.36|15193.36|15273.34|15193.34|15273.36|15193.36|15273.29|15193.29|6
1728421900000|2024-10-08 21:11:40|15273.35|15193.35|15273.6|15193.6|15273.85|15193.85|15273.35|15193.35|5
1728421910000|2024-10-08 21:11:50|15273.32|15193.32|15273.32|15193.32|15273.32|15193.32|15273.17|15193.17|5
1728421920000|2024-10-08 21:12:00|15273.2|15193.2|15272.85|15192.85|15273.32|15193.32|15272.85|15192.85|7
1728421930000|2024-10-08 21:12:10|15272.84|15192.84|15274.33|15194.33|15274.33|15194.33|15272.84|15192.84|8
1728421940000|2024-10-08 21:12:20|15274.18|15194.18|15273.83|15193.83|15274.34|15194.34|15273.74|15193.74|7
1728421950000|2024-10-08 21:12:30|15273.84|15193.84|15274.24|15194.24|15274.24|15194.24|15273.68|15193.68|7
1728421960000|2024-10-08 21:12:40|15273.51|15193.51|15274.57|15194.57|15274.57|15194.57|15272.66|15192.66|8
1728421970000|2024-10-08 21:12:50|15273.89|15193.89|15274.04|15194.04|15274.19|15194.19|15273.47|15193.47|7
1728421980000|2024-10-08 21:13:00|15274.29|15194.29|15274.31|15194.31|15274.31|15194.31|15273.61|15193.61|7
1728421990000|2024-10-08 21:13:10|15274.3|15194.3|15274.6|15194.6|15274.6|15194.6|15274.29|15194.29|6
1728422000000|2024-10-08 21:13:20|15274.62|15194.62|15274.66|15194.66|15274.82|15194.82|15274.62|15194.62|7
1728422010000|2024-10-08 21:13:30|15274.31|15194.31|15274.4|15194.4|15274.66|15194.66|15274.31|15194.31|10
1728422020000|2024-10-08 21:13:40|15275.38|15195.38|15275.6|15195.6|15276.3|15196.3|15275.36|15195.36|8
1728422030000|2024-10-08 21:13:50|15275.59|15195.59|15275.57|15195.57|15275.82|15195.82|15275.5|15195.5|8
1728422040000|2024-10-08 21:14:00|15275.22|15195.22|15274.41|15194.41|15275.5|15195.5|15274.39|15194.39|9
1728422050000|2024-10-08 21:14:10|15274.18|15194.18|15274.28|15194.28|15274.49|15194.49|15273.24|15193.24|10
1728422060000|2024-10-08 21:14:20|15274.19|15194.19|15274.1|15194.1|15274.74|15194.74|15273.79|15193.79|8
1728422070000|2024-10-08 21:14:30|15273.36|15193.36|15273.49|15193.49|15273.69|15193.69|15272.74|15192.74|9
1728422080000|2024-10-08 21:14:40|15274.03|15194.03|15274.21|15194.21|15274.33|15194.33|15274.03|15194.03|10
1728422090000|2024-10-08 21:14:50|15274.2|15194.2|15273.78|15193.78|15274.24|15194.24|15273.78|15193.78|10
1728422100000|2024-10-08 21:15:00|15273.75|15193.75|15273.23|15193.23|15273.75|15193.75|15273.08|15193.08|9
1728422110000|2024-10-08 21:15:10|15273.27|15193.27|15272.38|15192.38|15273.29|15193.29|15272.32|15192.32|10
1728422120000|2024-10-08 21:15:20|15272.56|15192.56|15271.5|15191.5|15272.56|15192.56|15271.5|15191.5|9
1728422130000|2024-10-08 21:15:30|15270.93|15190.93|15270.21|15190.21|15271.49|15191.49|15270.21|15190.21|10
1728422140000|2024-10-08 21:15:40|15269.45|15189.45|15269.91|15189.91|15269.91|15189.91|15269.1|15189.1|9
1728422150000|2024-10-08 21:15:50|15269.92|15189.92|15270.09|15190.09|15270.31|15190.31|15269.92|15189.92|8
1728422160000|2024-10-08 21:16:00|15270.06|15190.06|15269.65|15189.65|15270.21|15190.21|15269.19|15189.19|9
1728422170000|2024-10-08 21:16:10|15270.38|15190.38|15269.87|15189.87|15270.4|15190.4|15269.66|15189.66|10
1728422180000|2024-10-08 21:16:20|15269.9|15189.9|15270.41|15190.41|15270.71|15190.71|15269.58|15189.58|9
1728422190000|2024-10-08 21:16:30|15270.47|15190.47|15271.39|15191.39|15271.41|15191.41|15270.4|15190.4|10
1728422200000|2024-10-08 21:16:40|15271.06|15191.06|15271.09|15191.09|15271.42|15191.42|15270.93|15190.93|7
1728422210000|2024-10-08 21:16:50|15271.11|15191.11|15270.92|15190.92|15271.46|15191.46|15270.62|15190.62|9
1728422220000|2024-10-08 21:17:00|15270.89|15190.89|15270.99|15190.99|15270.99|15190.99|15270.6|15190.6|6
1728422230000|2024-10-08 21:17:10|15271.28|15191.28|15272.97|15192.97|15273.31|15193.31|15271.28|15191.28|9
1728422240000|2024-10-08 21:17:20|15272.94|15192.94|15277.26|15197.26|15277.56|15197.56|15272.92|15192.92|10
1728422250000|2024-10-08 21:17:30|15277.23|15197.23|15277.63|15197.63|15277.63|15197.63|15277.1|15197.1|8
1728422260000|2024-10-08 21:17:40|15277.41|15197.41|15278.18|15198.18|15278.21|15198.21|15277.41|15197.41|9
1728422270000|2024-10-08 21:17:50|15278.43|15198.43|15277.85|15197.85|15278.43|15198.43|15277.62|15197.62|9
1728422280000|2024-10-08 21:18:00|15277.74|15197.74|15277.87|15197.87|15278.23|15198.23|15277.62|15197.62|10
1728422290000|2024-10-08 21:18:10|15277.77|15197.77|15276.36|15196.36|15277.77|15197.77|15276.03|15196.03|8
1728422300000|2024-10-08 21:18:20|15276.35|15196.35|15276.2|15196.2|15276.35|15196.35|15275.91|15195.91|7
1728422310000|2024-10-08 21:18:30|15276|15196|15276.34|15196.34|15276.36|15196.36|15275.78|15195.78|7
1728422320000|2024-10-08 21:18:40|15275.74|15195.74|15275.9|15195.9|15276.86|15196.86|15275.6|15195.6|7
1728422330000|2024-10-08 21:18:50|15275.89|15195.89|15276.03|15196.03|15276.32|15196.32|15275.49|15195.49|8
1728422340000|2024-10-08 21:19:00|15275.83|15195.83|15275.58|15195.58|15276.18|15196.18|15275.58|15195.58|8
1728422350000|2024-10-08 21:19:10|15275.45|15195.45|15277.11|15197.11|15277.11|15197.11|15275.43|15195.43|10
1728422360000|2024-10-08 21:19:20|15277.07|15197.07|15279.04|15199.04|15279.04|15199.04|15277.07|15197.07|9
1728422370000|2024-10-08 21:19:30|15279.03|15199.03|15281.84|15201.84|15281.84|15201.84|15278.75|15198.75|8
1728422380000|2024-10-08 21:19:40|15281.87|15201.87|15283.75|15203.75|15283.75|15203.75|15281.87|15201.87|7
1728422390000|2024-10-08 21:19:50|15283.14|15203.14|15285.72|15205.72|15285.72|15205.72|15283.14|15203.14|9
1728422400000|2024-10-08 21:20:00|15285.73|15205.73|15291.01|15211.01|15291.01|15211.01|15285.73|15205.73|9
1728422410000|2024-10-08 21:20:10|15291.29|15211.29|15292.32|15212.32|15292.32|15212.32|15290.88|15210.88|10
1728422420000|2024-10-08 21:20:20|15291.75|15211.75|15291.63|15211.63|15291.75|15211.75|15291.54|15211.54|8
1728422430000|2024-10-08 21:20:30|15291.61|15211.61|15291.56|15211.56|15291.65|15211.65|15291.56|15211.56|3
1728422440000|2024-10-08 21:20:40|15291.55|15211.55|15291.3|15211.3|15291.55|15211.55|15290.96|15210.96|6
1728422450000|2024-10-08 21:20:50|15290.94|15210.94|15290.63|15210.63|15291.3|15211.3|15289.87|15209.87|9
1728422460000|2024-10-08 21:21:00|15290.64|15210.64|15290.01|15210.01|15290.66|15210.66|15290|15210|8
1728422470000|2024-10-08 21:21:10|15289.99|15209.99|15290.95|15210.95|15290.95|15210.95|15289.99|15209.99|8
1728422480000|2024-10-08 21:21:20|15291.64|15211.64|15291.85|15211.85|15291.85|15211.85|15291|15211|8
1728422490000|2024-10-08 21:21:30|15293.87|15213.87|15295.03|15215.03|15295.03|15215.03|15293.86|15213.86|8
1728422500000|2024-10-08 21:21:40|15294.99|15214.99|15296.87|15216.87|15296.93|15216.93|15294.99|15214.99|9
1728422510000|2024-10-08 21:21:50|15297.06|15217.06|15299.03|15219.03|15299.03|15219.03|15297.06|15217.06|10
1728422520000|2024-10-08 21:22:00|15299.02|15219.02|15298.98|15218.98|15299.26|15219.26|15298.97|15218.97|6
1728422530000|2024-10-08 21:22:10|15299.03|15219.03|15294.91|15214.91|15299.03|15219.03|15294.08|15214.08|9
1728422540000|2024-10-08 21:22:20|15295.61|15215.61|15295.62|15215.62|15295.62|15215.62|15295.16|15215.16|10
1728422550000|2024-10-08 21:22:30|15295.83|15215.83|15295.86|15215.86|15295.86|15215.86|15295.57|15215.57|7
1728422560000|2024-10-08 21:22:40|15298.48|15218.48|15299.08|15219.08|15299.19|15219.19|15298.48|15218.48|9
1728422570000|2024-10-08 21:22:50|15299.19|15219.19|15299.75|15219.75|15299.75|15219.75|15299.19|15219.19|10
1728422580000|2024-10-08 21:23:00|15299.77|15219.77|15299.87|15219.87|15300.61|15220.61|15298.96|15218.96|10
1728422590000|2024-10-08 21:23:10|15299.74|15219.74|15300.43|15220.43|15300.9|15220.9|15299.74|15219.74|8
1728422600000|2024-10-08 21:23:20|15300.38|15220.38|15300.05|15220.05|15300.4|15220.4|15300.05|15220.05|7
1728422610000|2024-10-08 21:23:30|15300.21|15220.21|15300.61|15220.61|15300.62|15220.62|15299.74|15219.74|8
1728422620000|2024-10-08 21:23:40|15300.87|15220.87|15300.3|15220.3|15300.87|15220.87|15299.9|15219.9|9
1728422630000|2024-10-08 21:23:50|15300.29|15220.29|15299.02|15219.02|15300.29|15220.29|15299.01|15219.01|9
1728422640000|2024-10-08 21:24:00|15299|15219|15299.25|15219.25|15299.25|15219.25|15297.92|15217.92|9
1728422650000|2024-10-08 21:24:10|15299.47|15219.47|15299.93|15219.93|15300.24|15220.24|15299.18|15219.18|10
1728422660000|2024-10-08 21:24:20|15300.23|15220.23|15299.5|15219.5|15300.23|15220.23|15299.26|15219.26|8
1728422670000|2024-10-08 21:24:30|15299.47|15219.47|15298.83|15218.83|15299.72|15219.72|15298.83|15218.83|9
1728422680000|2024-10-08 21:24:40|15299.7|15219.7|15299.23|15219.23|15300.1|15220.1|15299.23|15219.23|7
1728422690000|2024-10-08 21:24:50|15299.58|15219.58|15299.99|15219.99|15299.99|15219.99|15298.15|15218.15|8
1728422700000|2024-10-08 21:25:00|15299.41|15219.41|15300.14|15220.14|15300.14|15220.14|15299.24|15219.24|8
1728422710000|2024-10-08 21:25:10|15299.92|15219.92|15299.44|15219.44|15299.92|15219.92|15298.98|15218.98|6
1728422720000|2024-10-08 21:25:20|15299.41|15219.41|15299.2|15219.2|15299.41|15219.41|15299.02|15219.02|8
1728422730000|2024-10-08 21:25:30|15299.16|15219.16|15299.23|15219.23|15299.23|15219.23|15298.87|15218.87|7
1728422740000|2024-10-08 21:25:40|15298.9|15218.9|15299.21|15219.21|15299.29|15219.29|15298.9|15218.9|7
1728422750000|2024-10-08 21:25:50|15299.2|15219.2|15299.07|15219.07|15299.64|15219.64|15298.8|15218.8|8
1728422760000|2024-10-08 21:26:00|15298.8|15218.8|15298.84|15218.84|15299.08|15219.08|15298.5|15218.5|8
1728422770000|2024-10-08 21:26:10|15298.6|15218.6|15299.41|15219.41|15299.41|15219.41|15298.51|15218.51|9
1728422780000|2024-10-08 21:26:20|15298.58|15218.58|15299.32|15219.32|15299.32|15219.32|15298.58|15218.58|9
1728422790000|2024-10-08 21:26:30|15299.31|15219.31|15299.15|15219.15|15299.31|15219.31|15299.04|15219.04|9
1728422800000|2024-10-08 21:26:40|15299.13|15219.13|15298.67|15218.67|15299.13|15219.13|15298.65|15218.65|7
1728422810000|2024-10-08 21:26:50|15298.98|15218.98|15298.73|15218.73|15298.98|15218.98|15298.72|15218.72|5
1728422820000|2024-10-08 21:27:00|15298.72|15218.72|15298.47|15218.47|15299.13|15219.13|15298.44|15218.44|8
1728422830000|2024-10-08 21:27:10|15298.49|15218.49|15301.76|15221.76|15302.02|15222.02|15298.49|15218.49|10
1728422840000|2024-10-08 21:27:20|15302.72|15222.72|15303.8|15223.8|15303.8|15223.8|15301.89|15221.89|10
1728422850000|2024-10-08 21:27:30|15302.99|15222.99|15303.46|15223.46|15303.46|15223.46|15302.25|15222.25|9
1728422860000|2024-10-08 21:27:40|15304.02|15224.02|15304.42|15224.42|15304.42|15224.42|15302.22|15222.22|7
1728422870000|2024-10-08 21:27:50|15304.23|15224.23|15304.42|15224.42|15304.42|15224.42|15303.91|15223.91|9
1728422880000|2024-10-08 21:28:00|15304.46|15224.46|15305.18|15225.18|15305.2|15225.2|15304.46|15224.46|8
1728422890000|2024-10-08 21:28:10|15305.25|15225.25|15305.19|15225.19|15305.25|15225.25|15305.04|15225.04|7
1728422900000|2024-10-08 21:28:20|15305.18|15225.18|15304.16|15224.16|15305.78|15225.78|15303.06|15223.06|9
1728422910000|2024-10-08 21:28:30|15303.69|15223.69|15303.14|15223.14|15303.69|15223.69|15303.1|15223.1|8
1728422920000|2024-10-08 21:28:40|15303.02|15223.02|15303.52|15223.52|15303.52|15223.52|15303.01|15223.01|6
1728422930000|2024-10-08 21:28:50|15303.01|15223.01|15302.85|15222.85|15303.52|15223.52|15302.84|15222.84|9
1728422940000|2024-10-08 21:29:00|15302.87|15222.87|15302.88|15222.88|15303.4|15223.4|15302.87|15222.87|10
1728422950000|2024-10-08 21:29:10|15303.2|15223.2|15303.11|15223.11|15304.44|15224.44|15303.11|15223.11|6
1728422960000|2024-10-08 21:29:20|15303.09|15223.09|15303.01|15223.01|15303.11|15223.11|15302.82|15222.82|6
1728422970000|2024-10-08 21:29:30|15302.96|15222.96|15301.14|15221.14|15302.96|15222.96|15301.14|15221.14|7
1728422980000|2024-10-08 21:29:40|15301.23|15221.23|15301.29|15221.29|15301.29|15221.29|15301.03|15221.03|7
1728422990000|2024-10-08 21:29:50|15301.26|15221.26|15301.45|15221.45|15301.49|15221.49|15301.24|15221.24|5
1728423000000|2024-10-08 21:30:00|15302.2|15222.2|15302.37|15222.37|15302.4|15222.4|15302.2|15222.2|7
1728423010000|2024-10-08 21:30:10|15302.72|15222.72|15302.14|15222.14|15302.75|15222.75|15301.95|15221.95|5
1728423020000|2024-10-08 21:30:20|15302.15|15222.15|15302.13|15222.13|15302.16|15222.16|15302.13|15222.13|5
1728423030000|2024-10-08 21:30:30|15302.54|15222.54|15303.1|15223.1|15303.1|15223.1|15302.54|15222.54|10
1728423040000|2024-10-08 21:30:40|15303.11|15223.11|15303.44|15223.44|15303.9|15223.9|15303.11|15223.11|10
1728423050000|2024-10-08 21:30:50|15303.47|15223.47|15303.37|15223.37|15303.47|15223.47|15303.37|15223.37|6
1728423060000|2024-10-08 21:31:00|15303.2|15223.2|15303.58|15223.58|15304.07|15224.07|15303.2|15223.2|8
1728423070000|2024-10-08 21:31:10|15303.62|15223.62|15303.89|15223.89|15303.9|15223.9|15303.62|15223.62|8
1728423080000|2024-10-08 21:31:20|15303.93|15223.93|15302.18|15222.18|15303.93|15223.93|15302.18|15222.18|7
1728423090000|2024-10-08 21:31:30|15302.17|15222.17|15302.38|15222.38|15302.38|15222.38|15302.16|15222.16|9
1728423100000|2024-10-08 21:31:40|15302.3|15222.3|15301.74|15221.74|15302.52|15222.52|15301.74|15221.74|9
1728423110000|2024-10-08 21:31:50|15301.51|15221.51|15302.64|15222.64|15302.64|15222.64|15301.51|15221.51|9
1728423120000|2024-10-08 21:32:00|15301.9|15221.9|15301.07|15221.07|15301.98|15221.98|15301.07|15221.07|8
1728423130000|2024-10-08 21:32:10|15301.08|15221.08|15301.09|15221.09|15301.13|15221.13|15300.91|15220.91|9
1728423140000|2024-10-08 21:32:20|15300.61|15220.61|15301.07|15221.07|15301.07|15221.07|15300.6|15220.6|6
1728423150000|2024-10-08 21:32:30|15301.22|15221.22|15300.93|15220.93|15301.22|15221.22|15300.92|15220.92|5
1728423160000|2024-10-08 21:32:40|15300.92|15220.92|15301.6|15221.6|15301.6|15221.6|15300.69|15220.69|6
1728423170000|2024-10-08 21:32:50|15301.16|15221.16|15301.19|15221.19|15301.27|15221.27|15301.16|15221.16|8
1728423180000|2024-10-08 21:33:00|15301.4|15221.4|15301.53|15221.53|15301.53|15221.53|15301.4|15221.4|4
1728423190000|2024-10-08 21:33:10|15301.55|15221.55|15301.02|15221.02|15301.55|15221.55|15301|15221|9
1728423200000|2024-10-08 21:33:20|15300.99|15220.99|15297.79|15217.79|15300.99|15220.99|15297.72|15217.72|9
1728423210000|2024-10-08 21:33:30|15297.54|15217.54|15296.75|15216.75|15297.54|15217.54|15296.74|15216.74|10
1728423220000|2024-10-08 21:33:40|15296.23|15216.23|15291.72|15211.72|15296.23|15216.23|15291.72|15211.72|6
1728423230000|2024-10-08 21:33:50|15291.42|15211.42|15289.72|15209.72|15291.44|15211.44|15289.72|15209.72|8
1728423240000|2024-10-08 21:34:00|15289.71|15209.71|15289.07|15209.07|15289.86|15209.86|15289.07|15209.07|9
1728423250000|2024-10-08 21:34:10|15289.08|15209.08|15289.24|15209.24|15290.42|15210.42|15289.07|15209.07|10
1728423260000|2024-10-08 21:34:20|15289.25|15209.25|15289.25|15209.25|15289.25|15209.25|15289.23|15209.23|3
1728423270000|2024-10-08 21:34:30|15289.29|15209.29|15288.92|15208.92|15289.29|15209.29|15288.91|15208.91|6
1728423280000|2024-10-08 21:34:40|15288.87|15208.87|15288.63|15208.63|15288.87|15208.87|15288.63|15208.63|7
1728423290000|2024-10-08 21:34:50|15288.62|15208.62|15288.57|15208.57|15288.62|15208.62|15288.34|15208.34|6
1728423300000|2024-10-08 21:35:00|15288.21|15208.21|15288.22|15208.22|15288.24|15208.24|15288.12|15208.12|9
1728423310000|2024-10-08 21:35:10|15288.25|15208.25|15288.46|15208.46|15288.55|15208.55|15288.22|15208.22|8
1728423320000|2024-10-08 21:35:20|15288.42|15208.42|15289.78|15209.78|15289.79|15209.79|15288.42|15208.42|6
1728423330000|2024-10-08 21:35:30|15289.79|15209.79|15289.52|15209.52|15289.8|15209.8|15289.52|15209.52|7
1728423340000|2024-10-08 21:35:40|15289.49|15209.49|15289.52|15209.52|15289.52|15209.52|15289.2|15209.2|6
1728423350000|2024-10-08 21:35:50|15289.72|15209.72|15289.61|15209.61|15290.71|15210.71|15289.31|15209.31|7
1728423360000|2024-10-08 21:36:00|15289.74|15209.74|15291.68|15211.68|15291.68|15211.68|15289.5|15209.5|10
1728423370000|2024-10-08 21:36:10|15291.61|15211.61|15292.32|15212.32|15292.32|15212.32|15291.6|15211.6|8
1728423380000|2024-10-08 21:36:20|15292.52|15212.52|15291.72|15211.72|15292.52|15212.52|15291.72|15211.72|7
1728423390000|2024-10-08 21:36:30|15291.69|15211.69|15292.01|15212.01|15292.22|15212.22|15291.69|15211.69|9
1728423400000|2024-10-08 21:36:40|15292.02|15212.02|15292.14|15212.14|15292.57|15212.57|15291.7|15211.7|7
1728423410000|2024-10-08 21:36:50|15292.64|15212.64|15292.97|15212.97|15292.97|15212.97|15292.32|15212.32|10
1728423420000|2024-10-08 21:37:00|15292.74|15212.74|15294.37|15214.37|15294.37|15214.37|15292.74|15212.74|8
1728423430000|2024-10-08 21:37:10|15293.85|15213.85|15293.7|15213.7|15293.85|15213.85|15293.57|15213.57|9
1728423440000|2024-10-08 21:37:20|15293.68|15213.68|15301.56|15221.56|15301.56|15221.56|15293.68|15213.68|10
1728423450000|2024-10-08 21:37:30|15301.69|15221.69|15304.5|15224.5|15304.5|15224.5|15301.69|15221.69|10
1728423460000|2024-10-08 21:37:40|15305.42|15225.42|15306.62|15226.62|15307.31|15227.31|15304.65|15224.65|10
1728423470000|2024-10-08 21:37:50|15307.35|15227.35|15306.35|15226.35|15307.35|15227.35|15306.31|15226.31|8
1728423480000|2024-10-08 21:38:00|15306.31|15226.31|15308.97|15228.97|15308.97|15228.97|15306.31|15226.31|9
1728423490000|2024-10-08 21:38:10|15306.78|15226.78|15302.49|15222.49|15306.78|15226.78|15302.44|15222.44|10
1728423500000|2024-10-08 21:38:20|15302.16|15222.16|15302.31|15222.31|15302.41|15222.41|15302.11|15222.11|10
1728423510000|2024-10-08 21:38:30|15302.32|15222.32|15301.08|15221.08|15302.32|15222.32|15301.08|15221.08|8
1728423520000|2024-10-08 21:38:40|15301.57|15221.57|15301.84|15221.84|15301.89|15221.89|15301.23|15221.23|8
1728423530000|2024-10-08 21:38:50|15301.6|15221.6|15301.72|15221.72|15302.09|15222.09|15301.6|15221.6|8
1728423540000|2024-10-08 21:39:00|15301.66|15221.66|15303.04|15223.04|15303.09|15223.09|15301.66|15221.66|8
1728423550000|2024-10-08 21:39:10|15302.57|15222.57|15302.9|15222.9|15302.92|15222.92|15302.57|15222.57|8
1728423560000|2024-10-08 21:39:20|15303.01|15223.01|15302.96|15222.96|15303.42|15223.42|15302.96|15222.96|9
1728423570000|2024-10-08 21:39:30|15303.14|15223.14|15302.62|15222.62|15303.15|15223.15|15302.62|15222.62|6
1728423580000|2024-10-08 21:39:40|15302.63|15222.63|15302.66|15222.66|15302.92|15222.92|15302.63|15222.63|5
1728423590000|2024-10-08 21:39:50|15302.67|15222.67|15303.99|15223.99|15304.17|15224.17|15302.45|15222.45|7
1728423600000|2024-10-08 21:40:00|15303.98|15223.98|15302.98|15222.98|15303.98|15223.98|15302.98|15222.98|9
1728423610000|2024-10-08 21:40:10|15302.47|15222.47|15302.69|15222.69|15302.71|15222.71|15302.46|15222.46|8
1728423620000|2024-10-08 21:40:20|15302.45|15222.45|15302.48|15222.48|15302.57|15222.57|15302.32|15222.32|10
1728423630000|2024-10-08 21:40:30|15302.52|15222.52|15302.58|15222.58|15302.58|15222.58|15302.2|15222.2|8
1728423640000|2024-10-08 21:40:40|15302.43|15222.43|15302.14|15222.14|15302.49|15222.49|15301.89|15221.89|9
1728423650000|2024-10-08 21:40:50|15301.9|15221.9|15301.73|15221.73|15302.56|15222.56|15301.68|15221.68|9
1728423660000|2024-10-08 21:41:00|15301.75|15221.75|15302.33|15222.33|15302.33|15222.33|15301.75|15221.75|7
1728423670000|2024-10-08 21:41:10|15302.05|15222.05|15304.49|15224.49|15304.6|15224.6|15302.05|15222.05|8
1728423680000|2024-10-08 21:41:20|15304.58|15224.58|15304.26|15224.26|15304.58|15224.58|15304.13|15224.13|7
1728423690000|2024-10-08 21:41:30|15304.16|15224.16|15304.47|15224.47|15304.48|15224.48|15304.16|15224.16|8
1728423700000|2024-10-08 21:41:40|15304.17|15224.17|15303.98|15223.98|15304.28|15224.28|15303.84|15223.84|8
1728423710000|2024-10-08 21:41:50|15303.84|15223.84|15302.14|15222.14|15304.02|15224.02|15302.14|15222.14|10
1728423720000|2024-10-08 21:42:00|15302.36|15222.36|15302.78|15222.78|15302.78|15222.78|15301.38|15221.38|10
1728423730000|2024-10-08 21:42:10|15302.96|15222.96|15302.23|15222.23|15302.96|15222.96|15302.22|15222.22|8
1728423740000|2024-10-08 21:42:20|15302.24|15222.24|15301.15|15221.15|15302.24|15222.24|15301.15|15221.15|7
1728423750000|2024-10-08 21:42:30|15301.54|15221.54|15301.3|15221.3|15301.54|15221.54|15300.93|15220.93|8
1728423760000|2024-10-08 21:42:40|15301.33|15221.33|15300.84|15220.84|15301.48|15221.48|15300.67|15220.67|6
1728423770000|2024-10-08 21:42:50|15300.47|15220.47|15300.98|15220.98|15301.08|15221.08|15300.47|15220.47|7
1728423780000|2024-10-08 21:43:00|15300.93|15220.93|15300.97|15220.97|15301.01|15221.01|15300.47|15220.47|8
1728423790000|2024-10-08 21:43:10|15300.79|15220.79|15300|15220|15300.79|15220.79|15300|15220|10
1728423800000|2024-10-08 21:43:20|15299.9|15219.9|15299.46|15219.46|15299.9|15219.9|15299.46|15219.46|8
1728423810000|2024-10-08 21:43:30|15299.47|15219.47|15299.38|15219.38|15299.49|15219.49|15298.93|15218.93|8
1728423820000|2024-10-08 21:43:40|15299.4|15219.4|15299.5|15219.5|15299.61|15219.61|15299.37|15219.37|10
1728423830000|2024-10-08 21:43:50|15299.52|15219.52|15299.49|15219.49|15299.53|15219.53|15299.49|15219.49|4
1728423840000|2024-10-08 21:44:00|15299.42|15219.42|15299.97|15219.97|15299.97|15219.97|15299.42|15219.42|6
1728423850000|2024-10-08 21:44:10|15299.36|15219.36|15299.66|15219.66|15300.06|15220.06|15299.36|15219.36|8
1728423860000|2024-10-08 21:44:20|15299.94|15219.94|15299.72|15219.72|15299.98|15219.98|15299.67|15219.67|7
1728423870000|2024-10-08 21:44:30|15300.01|15220.01|15300.18|15220.18|15300.18|15220.18|15299.89|15219.89|8
1728423880000|2024-10-08 21:44:40|15300.15|15220.15|15299.88|15219.88|15300.16|15220.16|15299.88|15219.88|5
1728423890000|2024-10-08 21:44:50|15300.12|15220.12|15300.22|15220.22|15300.23|15220.23|15300.12|15220.12|6
1728423900000|2024-10-08 21:45:00|15300.21|15220.21|15300.67|15220.67|15300.67|15220.67|15300.21|15220.21|9
1728423910000|2024-10-08 21:45:10|15300.68|15220.68|15300.85|15220.85|15301.2|15221.2|15300.66|15220.66|7
1728423920000|2024-10-08 21:45:20|15300.89|15220.89|15300.84|15220.84|15300.89|15220.89|15300.84|15220.84|3
1728423930000|2024-10-08 21:45:30|15300.8|15220.8|15301.4|15221.4|15301.4|15221.4|15300.78|15220.78|5
1728423940000|2024-10-08 21:45:40|15301.39|15221.39|15300.93|15220.93|15301.46|15221.46|15300.32|15220.32|10
1728423950000|2024-10-08 21:45:50|15301.49|15221.49|15304.12|15224.12|15304.12|15224.12|15301.19|15221.19|9
1728423960000|2024-10-08 21:46:00|15304.92|15224.92|15305.59|15225.59|15305.59|15225.59|15304.92|15224.92|10
1728423970000|2024-10-08 21:46:10|15306.61|15226.61|15307.25|15227.25|15307.25|15227.25|15306.59|15226.59|10
1728423980000|2024-10-08 21:46:20|15307.17|15227.17|15307.31|15227.31|15307.59|15227.59|15307.17|15227.17|8
1728423990000|2024-10-08 21:46:30|15307.73|15227.73|15324.33|15244.33|15324.33|15244.33|15307.43|15227.43|9
1728424000000|2024-10-08 21:46:40|15324.69|15244.69|15330.99|15250.99|15330.99|15250.99|15324.69|15244.69|10
1728424010000|2024-10-08 21:46:50|15330.73|15250.73|15328.52|15248.52|15331.2|15251.2|15328.52|15248.52|9
1728424020000|2024-10-08 21:47:00|15328.13|15248.13|15329.75|15249.75|15330.79|15250.79|15327.9|15247.9|10
1728424030000|2024-10-08 21:47:10|15329.74|15249.74|15327.26|15247.26|15329.74|15249.74|15327.09|15247.09|8
1728424040000|2024-10-08 21:47:20|15324.49|15244.49|15324.04|15244.04|15324.55|15244.55|15324.04|15244.04|6
1728424050000|2024-10-08 21:47:30|15324.41|15244.41|15322.44|15242.44|15324.41|15244.41|15322.44|15242.44|8
1728424060000|2024-10-08 21:47:40|15322.72|15242.72|15322.8|15242.8|15323.37|15243.37|15322.72|15242.72|10
1728424070000|2024-10-08 21:47:50|15323.05|15243.05|15323.05|15243.05|15323.18|15243.18|15323.03|15243.03|7
1728424080000|2024-10-08 21:48:00|15323.47|15243.47|15324.42|15244.42|15324.42|15244.42|15323.36|15243.36|8
1728424090000|2024-10-08 21:48:10|15324.4|15244.4|15322.95|15242.95|15325.28|15245.28|15322.94|15242.94|8
1728424100000|2024-10-08 21:48:20|15322.77|15242.77|15323.3|15243.3|15324.17|15244.17|15322.73|15242.73|10
1728424110000|2024-10-08 21:48:30|15323.52|15243.52|15324.02|15244.02|15324.52|15244.52|15323.52|15243.52|9
1728424120000|2024-10-08 21:48:40|15326.16|15246.16|15325.63|15245.63|15326.16|15246.16|15325.41|15245.41|8
1728424130000|2024-10-08 21:48:50|15325.26|15245.26|15325.55|15245.55|15325.6|15245.6|15325.25|15245.25|9
1728424140000|2024-10-08 21:49:00|15325.6|15245.6|15325.48|15245.48|15326.28|15246.28|15325.4|15245.4|9
1728424150000|2024-10-08 21:49:10|15325.53|15245.53|15325.65|15245.65|15325.65|15245.65|15325.32|15245.32|10
1728424160000|2024-10-08 21:49:20|15325.74|15245.74|15324.63|15244.63|15325.74|15245.74|15324.63|15244.63|7
1728424170000|2024-10-08 21:49:30|15324.47|15244.47|15324.48|15244.48|15324.81|15244.81|15324.47|15244.47|6
1728424180000|2024-10-08 21:49:40|15324.78|15244.78|15324.54|15244.54|15324.79|15244.79|15324.5|15244.5|9
1728424190000|2024-10-08 21:49:50|15324.76|15244.76|15324.53|15244.53|15324.91|15244.91|15323.87|15243.87|6
1728424200000|2024-10-08 21:50:00|15324.73|15244.73|15324|15244|15324.73|15244.73|15324|15244|7
1728424210000|2024-10-08 21:50:10|15324.39|15244.39|15323.24|15243.24|15324.46|15244.46|15323.24|15243.24|9
1728424220000|2024-10-08 21:50:20|15323.35|15243.35|15317.97|15237.97|15323.73|15243.73|15317.94|15237.94|9
1728424230000|2024-10-08 21:50:30|15318.22|15238.22|15317.38|15237.38|15318.33|15238.33|15317.28|15237.28|9
1728424240000|2024-10-08 21:50:40|15317.16|15237.16|15316.49|15236.49|15317.16|15237.16|15316.34|15236.34|8
1728424250000|2024-10-08 21:50:50|15316.47|15236.47|15313.34|15233.34|15316.47|15236.47|15313.34|15233.34|9
1728424260000|2024-10-08 21:51:00|15313.35|15233.35|15312.66|15232.66|15313.35|15233.35|15312.59|15232.59|6
1728424270000|2024-10-08 21:51:10|15312.49|15232.49|15312.84|15232.84|15312.84|15232.84|15311.47|15231.47|6
1728424280000|2024-10-08 21:51:20|15313.62|15233.62|15314.67|15234.67|15314.67|15234.67|15313.59|15233.59|10
1728424290000|2024-10-08 21:51:30|15314.68|15234.68|15316.2|15236.2|15316.2|15236.2|15314.65|15234.65|8
1728424300000|2024-10-08 21:51:40|15316.34|15236.34|15315.66|15235.66|15316.44|15236.44|15315.2|15235.2|10
1728424310000|2024-10-08 21:51:50|15314.68|15234.68|15314.25|15234.25|15314.68|15234.68|15313.4|15233.4|9
1728424320000|2024-10-08 21:52:00|15314.26|15234.26|15313.85|15233.85|15314.26|15234.26|15313.85|15233.85|10
1728424330000|2024-10-08 21:52:10|15314.14|15234.14|15314.21|15234.21|15314.47|15234.47|15314.11|15234.11|8
1728424340000|2024-10-08 21:52:20|15314.22|15234.22|15313.86|15233.86|15314.22|15234.22|15313.59|15233.59|10
1728424350000|2024-10-08 21:52:30|15313.32|15233.32|15314.34|15234.34|15314.34|15234.34|15313.32|15233.32|7
1728424360000|2024-10-08 21:52:40|15314.15|15234.15|15313.58|15233.58|15314.4|15234.4|15313.48|15233.48|8
1728424370000|2024-10-08 21:52:50|15314.22|15234.22|15313.37|15233.37|15314.22|15234.22|15313.37|15233.37|8
1728424380000|2024-10-08 21:53:00|15313.35|15233.35|15313.8|15233.8|15313.89|15233.89|15313.16|15233.16|10
1728424390000|2024-10-08 21:53:10|15313.85|15233.85|15313.78|15233.78|15313.86|15233.86|15313.25|15233.25|7
1728424400000|2024-10-08 21:53:20|15313.47|15233.47|15311.49|15231.49|15313.47|15233.47|15311.49|15231.49|9
1728424410000|2024-10-08 21:53:30|15311.34|15231.34|15311.7|15231.7|15311.7|15231.7|15310.91|15230.91|7
1728424420000|2024-10-08 21:53:40|15310.19|15230.19|15310.82|15230.82|15311.1|15231.1|15310.19|15230.19|8
1728424430000|2024-10-08 21:53:50|15310.77|15230.77|15304.81|15224.81|15311.12|15231.12|15304.81|15224.81|10
1728424440000|2024-10-08 21:54:00|15304.66|15224.66|15302.42|15222.42|15304.66|15224.66|15301.99|15221.99|10
1728424450000|2024-10-08 21:54:10|15301.91|15221.91|15302.33|15222.33|15302.34|15222.34|15301.91|15221.91|10
1728424460000|2024-10-08 21:54:20|15301.75|15221.75|15301|15221|15302.26|15222.26|15300.99|15220.99|7
1728424470000|2024-10-08 21:54:30|15300.99|15220.99|15301.94|15221.94|15301.94|15221.94|15300.98|15220.98|9
1728424480000|2024-10-08 21:54:40|15301.92|15221.92|15301.97|15221.97|15301.97|15221.97|15301.41|15221.41|8
1728424490000|2024-10-08 21:54:50|15301.96|15221.96|15302.18|15222.18|15302.38|15222.38|15301.96|15221.96|8
1728424500000|2024-10-08 21:55:00|15302.59|15222.59|15302.9|15222.9|15303.13|15223.13|15302.59|15222.59|8
1728424510000|2024-10-08 21:55:10|15303.21|15223.21|15305.02|15225.02|15305.37|15225.37|15303.21|15223.21|7
1728424520000|2024-10-08 21:55:20|15305.03|15225.03|15305.05|15225.05|15305.31|15225.31|15305.02|15225.02|9
1728424530000|2024-10-08 21:55:30|15304.76|15224.76|15305.33|15225.33|15305.37|15225.37|15304.74|15224.74|8
1728424540000|2024-10-08 21:55:40|15305.65|15225.65|15305.66|15225.66|15305.92|15225.92|15305.58|15225.58|10
1728424550000|2024-10-08 21:55:50|15305.93|15225.93|15305.59|15225.59|15306.01|15226.01|15305.59|15225.59|6
1728424560000|2024-10-08 21:56:00|15305.84|15225.84|15305.57|15225.57|15305.84|15225.84|15305.33|15225.33|8
1728424570000|2024-10-08 21:56:10|15305.58|15225.58|15305.29|15225.29|15305.89|15225.89|15305.29|15225.29|10
1728424580000|2024-10-08 21:56:20|15305.76|15225.76|15306.02|15226.02|15306.02|15226.02|15305.4|15225.4|9
1728424590000|2024-10-08 21:56:30|15306.04|15226.04|15306.03|15226.03|15306.05|15226.05|15306.02|15226.02|4
1728424600000|2024-10-08 21:56:40|15305.85|15225.85|15306.42|15226.42|15306.42|15226.42|15305.84|15225.84|8
1728424610000|2024-10-08 21:56:50|15306.1|15226.1|15306.94|15226.94|15306.94|15226.94|15306.1|15226.1|10
1728424620000|2024-10-08 21:57:00|15306.95|15226.95|15307.42|15227.42|15307.46|15227.46|15306.95|15226.95|8
1728424630000|2024-10-08 21:57:10|15307.86|15227.86|15308.45|15228.45|15308.45|15228.45|15307.86|15227.86|8
1728424640000|2024-10-08 21:57:20|15308.44|15228.44|15309.89|15229.89|15309.89|15229.89|15308.4|15228.4|6
1728424650000|2024-10-08 21:57:30|15310.18|15230.18|15309.69|15229.69|15310.23|15230.23|15309.57|15229.57|10
1728424660000|2024-10-08 21:57:40|15309.44|15229.44|15308.54|15228.54|15309.68|15229.68|15308.54|15228.54|10
1728424670000|2024-10-08 21:57:50|15309.02|15229.02|15311.17|15231.17|15311.17|15231.17|15309.02|15229.02|8
1728424680000|2024-10-08 21:58:00|15311.29|15231.29|15311.48|15231.48|15311.48|15231.48|15311.29|15231.29|2
1728424690000|2024-10-08 21:58:10|15311.29|15231.29|15311.86|15231.86|15311.87|15231.87|15311.29|15231.29|7
1728424700000|2024-10-08 21:58:20|15311.68|15231.68|15310.66|15230.66|15311.88|15231.88|15310.66|15230.66|10
1728424710000|2024-10-08 21:58:30|15310.27|15230.27|15309.8|15229.8|15310.27|15230.27|15309.66|15229.66|10
1728424720000|2024-10-08 21:58:40|15309.79|15229.79|15311.12|15231.12|15311.12|15231.12|15309.68|15229.68|8
1728424730000|2024-10-08 21:58:50|15311.08|15231.08|15310.45|15230.45|15311.64|15231.64|15310.45|15230.45|6
1728424740000|2024-10-08 21:59:00|15310.47|15230.47|15310.47|15230.47|15310.51|15230.51|15309.55|15229.55|10
1728424750000|2024-10-08 21:59:10|15309.84|15229.84|15308.88|15228.88|15309.88|15229.88|15308.13|15228.13|10
1728424760000|2024-10-08 21:59:20|15309.53|15229.53|15309.24|15229.24|15309.77|15229.77|15309.24|15229.24|8
1728424770000|2024-10-08 21:59:30|15309.46|15229.46|15309.31|15229.31|15309.46|15229.46|15309.22|15229.22|3
1728424780000|2024-10-08 21:59:40|15309.57|15229.57|15308.67|15228.67|15309.57|15229.57|15308.67|15228.67|9
1728424790000|2024-10-08 21:59:50|15308.68|15228.68|15308.49|15228.49|15308.69|15228.69|15308.46|15228.46|7
1728424800000|2024-10-08 22:00:00|15308.84|15228.84|15310.07|15230.07|15310.07|15230.07|15308.08|15228.08|9
1728424810000|2024-10-08 22:00:10|15310.08|15230.08|15308.48|15228.48|15310.09|15230.09|15308.48|15228.48|9
1728424820000|2024-10-08 22:00:20|15308.47|15228.47|15305.06|15225.06|15308.47|15228.47|15305.06|15225.06|10
1728424830000|2024-10-08 22:00:30|15304.84|15224.84|15303.77|15223.77|15304.84|15224.84|15303.77|15223.77|9
1728424840000|2024-10-08 22:00:40|15303.75|15223.75|15302.77|15222.77|15304.02|15224.02|15302.77|15222.77|8
1728424850000|2024-10-08 22:00:50|15302.51|15222.51|15302.09|15222.09|15302.64|15222.64|15301.71|15221.71|7
1728424860000|2024-10-08 22:01:00|15302.67|15222.67|15303.64|15223.64|15303.64|15223.64|15302.2|15222.2|9
1728424870000|2024-10-08 22:01:10|15303.67|15223.67|15304.12|15224.12|15304.12|15224.12|15303.49|15223.49|10
1728424880000|2024-10-08 22:01:20|15304.16|15224.16|15304.22|15224.22|15304.22|15224.22|15303.75|15223.75|9
1728424890000|2024-10-08 22:01:30|15304.3|15224.3|15303.5|15223.5|15304.3|15224.3|15302.99|15222.99|7
1728424900000|2024-10-08 22:01:40|15303.47|15223.47|15303.07|15223.07|15303.47|15223.47|15303.07|15223.07|6
1728424910000|2024-10-08 22:01:50|15302.81|15222.81|15302.09|15222.09|15302.81|15222.81|15302.09|15222.09|7
1728424920000|2024-10-08 22:02:00|15302.08|15222.08|15301.29|15221.29|15302.48|15222.48|15301.29|15221.29|9
1728424930000|2024-10-08 22:02:10|15301.21|15221.21|15301.1|15221.1|15301.21|15221.21|15300.63|15220.63|9
1728424940000|2024-10-08 22:02:20|15300.81|15220.81|15298.67|15218.67|15300.81|15220.81|15298.67|15218.67|10
1728424950000|2024-10-08 22:02:30|15297.75|15217.75|15295.63|15215.63|15298.22|15218.22|15294.98|15214.98|10
1728424960000|2024-10-08 22:02:40|15295.62|15215.62|15295.39|15215.39|15295.62|15215.62|15295.39|15215.39|7
1728424970000|2024-10-08 22:02:50|15293.7|15213.7|15294.74|15214.74|15295.05|15215.05|15293.46|15213.46|9
1728424980000|2024-10-08 22:03:00|15293.41|15213.41|15297.08|15217.08|15297.08|15217.08|15293.41|15213.41|9
1728424990000|2024-10-08 22:03:10|15296.69|15216.69|15296.45|15216.45|15297.13|15217.13|15296.45|15216.45|3
1728425000000|2024-10-08 22:03:20|15296.49|15216.49|15294.91|15214.91|15296.49|15216.49|15294.91|15214.91|10
1728425010000|2024-10-08 22:03:30|15294.86|15214.86|15296.07|15216.07|15296.07|15216.07|15294.86|15214.86|9
1728425020000|2024-10-08 22:03:40|15296.06|15216.06|15295.5|15215.5|15296.07|15216.07|15295.5|15215.5|5
1728425030000|2024-10-08 22:03:50|15295.38|15215.38|15295.9|15215.9|15295.9|15215.9|15295.38|15215.38|5
1728425040000|2024-10-08 22:04:00|15295.96|15215.96|15297.69|15217.69|15297.82|15217.82|15295.96|15215.96|7
1728425050000|2024-10-08 22:04:10|15297.68|15217.68|15297.23|15217.23|15297.68|15217.68|15296.16|15216.16|6
1728425060000|2024-10-08 22:04:20|15296.71|15216.71|15297.28|15217.28|15297.9|15217.9|15296.41|15216.41|10
1728425070000|2024-10-08 22:04:30|15297.27|15217.27|15297.29|15217.29|15297.29|15217.29|15296.68|15216.68|9
1728425080000|2024-10-08 22:04:40|15297.28|15217.28|15297.04|15217.04|15297.28|15217.28|15295.94|15215.94|8
1728425090000|2024-10-08 22:04:50|15297|15217|15303.8|15223.8|15303.8|15223.8|15297|15217|9
1728425100000|2024-10-08 22:05:00|15304.69|15224.69|15303.81|15223.81|15304.78|15224.78|15303.81|15223.81|9
1728425110000|2024-10-08 22:05:10|15303.84|15223.84|15303.65|15223.65|15304.36|15224.36|15303.6|15223.6|9
1728425120000|2024-10-08 22:05:20|15303.56|15223.56|15302.06|15222.06|15304.05|15224.05|15301.91|15221.91|10
1728425130000|2024-10-08 22:05:30|15301.81|15221.81|15304.33|15224.33|15304.34|15224.34|15301.3|15221.3|10
1728425140000|2024-10-08 22:05:40|15304.5|15224.5|15306.08|15226.08|15306.3|15226.3|15304.5|15224.5|9
1728425150000|2024-10-08 22:05:50|15306.05|15226.05|15304.67|15224.67|15306.18|15226.18|15304.45|15224.45|10
1728425160000|2024-10-08 22:06:00|15304.66|15224.66|15304.19|15224.19|15304.76|15224.76|15303.75|15223.75|8
1728425170000|2024-10-08 22:06:10|15304.02|15224.02|15304.57|15224.57|15304.6|15224.6|15303.28|15223.28|10
1728425180000|2024-10-08 22:06:20|15304.22|15224.22|15304.31|15224.31|15304.31|15224.31|15303.86|15223.86|10
1728425190000|2024-10-08 22:06:30|15304.35|15224.35|15304.08|15224.08|15304.6|15224.6|15303.97|15223.97|9
1728425200000|2024-10-08 22:06:40|15304.06|15224.06|15303.49|15223.49|15304.06|15224.06|15303.47|15223.47|6
1728425210000|2024-10-08 22:06:50|15303.5|15223.5|15302.72|15222.72|15303.5|15223.5|15302.54|15222.54|8
1728425220000|2024-10-08 22:07:00|15302.62|15222.62|15301.84|15221.84|15302.62|15222.62|15301.84|15221.84|10
1728425230000|2024-10-08 22:07:10|15302.47|15222.47|15302.75|15222.75|15302.75|15222.75|15301.98|15221.98|8
1728425240000|2024-10-08 22:07:20|15302.82|15222.82|15303.28|15223.28|15303.42|15223.42|15302.82|15222.82|9
1728425250000|2024-10-08 22:07:30|15304.16|15224.16|15304.26|15224.26|15304.26|15224.26|15303.8|15223.8|7
1728425260000|2024-10-08 22:07:40|15304.05|15224.05|15303.33|15223.33|15304.05|15224.05|15303.33|15223.33|10
1728425270000|2024-10-08 22:07:50|15303.38|15223.38|15301.19|15221.19|15303.38|15223.38|15301.19|15221.19|9
1728425280000|2024-10-08 22:08:00|15301.02|15221.02|15300.11|15220.11|15301.24|15221.24|15300.11|15220.11|7
1728425290000|2024-10-08 22:08:10|15300.14|15220.14|15298.57|15218.57|15300.18|15220.18|15298.57|15218.57|8
1728425300000|2024-10-08 22:08:20|15298.73|15218.73|15296.09|15216.09|15298.73|15218.73|15296.09|15216.09|10
1728425310000|2024-10-08 22:08:30|15296.29|15216.29|15294.13|15214.13|15296.39|15216.39|15294.13|15214.13|8
1728425320000|2024-10-08 22:08:40|15294.23|15214.23|15293.27|15213.27|15294.23|15214.23|15293.27|15213.27|10
1728425330000|2024-10-08 22:08:50|15293.18|15213.18|15291.91|15211.91|15293.23|15213.23|15291.91|15211.91|10
1728425340000|2024-10-08 22:09:00|15291.41|15211.41|15290.5|15210.5|15291.41|15211.41|15289.18|15209.18|10
1728425350000|2024-10-08 22:09:10|15290.51|15210.51|15290.7|15210.7|15290.71|15210.71|15290.37|15210.37|6
1728425360000|2024-10-08 22:09:20|15290.68|15210.68|15290.31|15210.31|15290.68|15210.68|15290.3|15210.3|8
1728425370000|2024-10-08 22:09:30|15290.66|15210.66|15292.38|15212.38|15292.38|15212.38|15290.49|15210.49|9
1728425380000|2024-10-08 22:09:40|15292.94|15212.94|15293.49|15213.49|15293.49|15213.49|15292.41|15212.41|10
1728425390000|2024-10-08 22:09:50|15293.9|15213.9|15292.48|15212.48|15293.92|15213.92|15292.47|15212.47|9
1728425400000|2024-10-08 22:10:00|15292.61|15212.61|15291.23|15211.23|15293.07|15213.07|15291.23|15211.23|7
1728425410000|2024-10-08 22:10:10|15291.54|15211.54|15291.57|15211.57|15291.82|15211.82|15291.14|15211.14|7
1728425420000|2024-10-08 22:10:20|15291.04|15211.04|15289.81|15209.81|15291.05|15211.05|15289.3|15209.3|10
1728425430000|2024-10-08 22:10:30|15289.6|15209.6|15289.6|15209.6|15290.63|15210.63|15289.32|15209.32|10
1728425440000|2024-10-08 22:10:40|15289.57|15209.57|15288.62|15208.62|15289.8|15209.8|15288.38|15208.38|9
1728425450000|2024-10-08 22:10:50|15288.31|15208.31|15290.71|15210.71|15290.71|15210.71|15288.31|15208.31|8
1728425460000|2024-10-08 22:11:00|15290.95|15210.95|15290.86|15210.86|15291.11|15211.11|15290.62|15210.62|10
1728425470000|2024-10-08 22:11:10|15290.88|15210.88|15291.21|15211.21|15291.32|15211.32|15290.88|15210.88|9
1728425480000|2024-10-08 22:11:20|15291.22|15211.22|15291.12|15211.12|15291.22|15211.22|15291|15211|9
1728425490000|2024-10-08 22:11:30|15291.19|15211.19|15289.83|15209.83|15291.19|15211.19|15289.83|15209.83|7
1728425500000|2024-10-08 22:11:40|15289.2|15209.2|15289.14|15209.14|15289.4|15209.4|15288.72|15208.72|10
1728425510000|2024-10-08 22:11:50|15289.9|15209.9|15288.67|15208.67|15289.9|15209.9|15288.52|15208.52|9
1728425520000|2024-10-08 22:12:00|15288.48|15208.48|15289.11|15209.11|15289.11|15209.11|15288.48|15208.48|6
1728425530000|2024-10-08 22:12:10|15289.12|15209.12|15290.22|15210.22|15290.38|15210.38|15289.12|15209.12|5
1728425540000|2024-10-08 22:12:20|15290.21|15210.21|15286.31|15206.31|15290.21|15210.21|15286.21|15206.21|9
1728425550000|2024-10-08 22:12:30|15285.82|15205.82|15283.16|15203.16|15285.82|15205.82|15283.16|15203.16|10
1728425560000|2024-10-08 22:12:40|15283.11|15203.11|15283.58|15203.58|15283.62|15203.62|15283|15203|10
1728425570000|2024-10-08 22:12:50|15283.57|15203.57|15283.79|15203.79|15283.79|15203.79|15283.56|15203.56|6
1728425580000|2024-10-08 22:13:00|15283.74|15203.74|15284.85|15204.85|15284.89|15204.89|15283.53|15203.53|9
1728425590000|2024-10-08 22:13:10|15284.91|15204.91|15283.22|15203.22|15284.99|15204.99|15282.78|15202.78|10
1728425600000|2024-10-08 22:13:20|15283.26|15203.26|15283.23|15203.23|15283.29|15203.29|15283.22|15203.22|7
1728425610000|2024-10-08 22:13:30|15283.24|15203.24|15282.43|15202.43|15283.25|15203.25|15282.25|15202.25|7
1728425620000|2024-10-08 22:13:40|15282.48|15202.48|15281.16|15201.16|15282.6|15202.6|15281.16|15201.16|10
1728425630000|2024-10-08 22:13:50|15281.15|15201.15|15283.89|15203.89|15283.89|15203.89|15281.01|15201.01|9
1728425640000|2024-10-08 22:14:00|15283.9|15203.9|15283.8|15203.8|15284.51|15204.51|15283.77|15203.77|10
1728425650000|2024-10-08 22:14:10|15283.92|15203.92|15283.47|15203.47|15283.92|15203.92|15283.47|15203.47|9
1728425660000|2024-10-08 22:14:20|15283.48|15203.48|15282.58|15202.58|15283.48|15203.48|15282.58|15202.58|4
1728425670000|2024-10-08 22:14:30|15282.63|15202.63|15282.82|15202.82|15282.83|15202.83|15282.63|15202.63|9
1728425680000|2024-10-08 22:14:40|15282.79|15202.79|15281.72|15201.72|15283.04|15203.04|15281.28|15201.28|8
1728425690000|2024-10-08 22:14:50|15281.71|15201.71|15281.1|15201.1|15281.71|15201.71|15280.99|15200.99|8
1728425700000|2024-10-08 22:15:00|15280.91|15200.91|15278.71|15198.71|15280.91|15200.91|15278.71|15198.71|9
1728425710000|2024-10-08 22:15:10|15278.7|15198.7|15281.33|15201.33|15281.33|15201.33|15278.7|15198.7|9
1728425720000|2024-10-08 22:15:20|15281.71|15201.71|15282.35|15202.35|15282.35|15202.35|15281.6|15201.6|10
1728425730000|2024-10-08 22:15:30|15282.24|15202.24|15283.22|15203.22|15283.23|15203.23|15282.24|15202.24|8
1728425740000|2024-10-08 22:15:40|15283.1|15203.1|15283.42|15203.42|15283.42|15203.42|15283.1|15203.1|8
1728425750000|2024-10-08 22:15:50|15283.07|15203.07|15283.58|15203.58|15283.59|15203.59|15282.98|15202.98|6
1728425760000|2024-10-08 22:16:00|15283.59|15203.59|15284.72|15204.72|15284.87|15204.87|15283.55|15203.55|9
1728425770000|2024-10-08 22:16:10|15285.04|15205.04|15284.79|15204.79|15285.04|15205.04|15284.64|15204.64|7
1728425780000|2024-10-08 22:16:20|15285.03|15205.03|15285.06|15205.06|15285.06|15205.06|15284.87|15204.87|9
1728425790000|2024-10-08 22:16:30|15285.07|15205.07|15284.2|15204.2|15285.41|15205.41|15284.2|15204.2|10
1728425800000|2024-10-08 22:16:40|15284.29|15204.29|15282.53|15202.53|15284.29|15204.29|15282.53|15202.53|8
1728425810000|2024-10-08 22:16:50|15282.52|15202.52|15281.89|15201.89|15282.63|15202.63|15281.89|15201.89|7
1728425820000|2024-10-08 22:17:00|15281.83|15201.83|15280.96|15200.96|15281.98|15201.98|15280.96|15200.96|8
1728425830000|2024-10-08 22:17:10|15281.21|15201.21|15281.82|15201.82|15281.82|15201.82|15281.19|15201.19|6
1728425840000|2024-10-08 22:17:20|15281.95|15201.95|15282.54|15202.54|15283.02|15203.02|15281.95|15201.95|8
1728425850000|2024-10-08 22:17:30|15282.58|15202.58|15282.94|15202.94|15282.94|15202.94|15282.51|15202.51|9
1728425860000|2024-10-08 22:17:40|15282.97|15202.97|15284.77|15204.77|15284.77|15204.77|15282.97|15202.97|9
1728425870000|2024-10-08 22:17:50|15284.8|15204.8|15285.05|15205.05|15285.58|15205.58|15284.8|15204.8|9
1728425880000|2024-10-08 22:18:00|15284.99|15204.99|15285.01|15205.01|15285.73|15205.73|15284.92|15204.92|9
1728425890000|2024-10-08 22:18:10|15284.8|15204.8|15283.72|15203.72|15284.8|15204.8|15283.55|15203.55|9
1728425900000|2024-10-08 22:18:20|15283.69|15203.69|15282.92|15202.92|15283.83|15203.83|15282.89|15202.89|9
1728425910000|2024-10-08 22:18:30|15282.81|15202.81|15281.75|15201.75|15282.81|15202.81|15281.75|15201.75|8
1728425920000|2024-10-08 22:18:40|15281.88|15201.88|15280.9|15200.9|15281.88|15201.88|15280.9|15200.9|8
1728425930000|2024-10-08 22:18:50|15280.85|15200.85|15279.67|15199.67|15280.85|15200.85|15279.67|15199.67|10
1728425940000|2024-10-08 22:19:00|15279.42|15199.42|15278.34|15198.34|15279.42|15199.42|15278.24|15198.24|10
1728425950000|2024-10-08 22:19:10|15278.08|15198.08|15277.68|15197.68|15278.08|15198.08|15277.62|15197.62|3
1728425960000|2024-10-08 22:19:20|15277.9|15197.9|15279.56|15199.56|15279.56|15199.56|15277.77|15197.77|10
1728425970000|2024-10-08 22:19:30|15279.69|15199.69|15278.77|15198.77|15279.85|15199.85|15278.77|15198.77|9
1728425980000|2024-10-08 22:19:40|15278.78|15198.78|15277.45|15197.45|15278.78|15198.78|15277.45|15197.45|10
1728425990000|2024-10-08 22:19:50|15277.64|15197.64|15277.38|15197.38|15277.64|15197.64|15277.38|15197.38|8
1728426000000|2024-10-08 22:20:00|15277.35|15197.35|15275.88|15195.88|15277.35|15197.35|15275.88|15195.88|10
1728426010000|2024-10-08 22:20:10|15275.44|15195.44|15273.74|15193.74|15275.44|15195.44|15271.54|15191.54|10
1728426020000|2024-10-08 22:20:20|15273.47|15193.47|15269.86|15189.86|15273.73|15193.73|15269.86|15189.86|10
1728426030000|2024-10-08 22:20:30|15269.84|15189.84|15270.27|15190.27|15270.29|15190.29|15269.78|15189.78|9
1728426040000|2024-10-08 22:20:40|15270.28|15190.28|15270.29|15190.29|15270.72|15190.72|15270.11|15190.11|8
1728426050000|2024-10-08 22:20:50|15270.3|15190.3|15269.57|15189.57|15270.61|15190.61|15269.27|15189.27|7
1728426060000|2024-10-08 22:21:00|15270.25|15190.25|15271.15|15191.15|15271.15|15191.15|15270.18|15190.18|8
1728426070000|2024-10-08 22:21:10|15271.12|15191.12|15270.9|15190.9|15271.27|15191.27|15270.9|15190.9|8
1728426080000|2024-10-08 22:21:20|15272.04|15192.04|15271.95|15191.95|15272.14|15192.14|15271.95|15191.95|7
1728426090000|2024-10-08 22:21:30|15272.37|15192.37|15272.82|15192.82|15272.93|15192.93|15272.37|15192.37|9
1728426100000|2024-10-08 22:21:40|15274.77|15194.77|15275.81|15195.81|15275.81|15195.81|15274.77|15194.77|6
1728426110000|2024-10-08 22:21:50|15275.92|15195.92|15276.75|15196.75|15276.75|15196.75|15275.66|15195.66|10
1728426120000|2024-10-08 22:22:00|15276.77|15196.77|15274.19|15194.19|15276.77|15196.77|15274.19|15194.19|10
1728426130000|2024-10-08 22:22:10|15274.25|15194.25|15272.52|15192.52|15274.43|15194.43|15272.52|15192.52|10
1728426140000|2024-10-08 22:22:20|15273.41|15193.41|15271.38|15191.38|15273.41|15193.41|15271.38|15191.38|9
1728426150000|2024-10-08 22:22:30|15271.05|15191.05|15272.06|15192.06|15272.06|15192.06|15271.05|15191.05|10
1728426160000|2024-10-08 22:22:40|15271.53|15191.53|15274.08|15194.08|15274.08|15194.08|15271.49|15191.49|10
1728426170000|2024-10-08 22:22:50|15274.15|15194.15|15272.09|15192.09|15274.16|15194.16|15272.09|15192.09|8
1728426180000|2024-10-08 22:23:00|15272.1|15192.1|15271.77|15191.77|15272.6|15192.6|15271.77|15191.77|7
1728426190000|2024-10-08 22:23:10|15271.93|15191.93|15273.53|15193.53|15273.53|15193.53|15271.93|15191.93|9
1728426200000|2024-10-08 22:23:20|15273.55|15193.55|15274.32|15194.32|15274.32|15194.32|15273.37|15193.37|6
1728426210000|2024-10-08 22:23:30|15274.34|15194.34|15275.35|15195.35|15276.13|15196.13|15274.34|15194.34|9
1728426220000|2024-10-08 22:23:40|15276.18|15196.18|15274.13|15194.13|15276.18|15196.18|15274.13|15194.13|10
1728426230000|2024-10-08 22:23:50|15274.11|15194.11|15274.39|15194.39|15274.86|15194.86|15274.11|15194.11|9
1728426240000|2024-10-08 22:24:00|15274.38|15194.38|15274.95|15194.95|15274.99|15194.99|15274.37|15194.37|9
1728426250000|2024-10-08 22:24:10|15274.93|15194.93|15276.13|15196.13|15276.13|15196.13|15274.9|15194.9|9
1728426260000|2024-10-08 22:24:20|15276.22|15196.22|15276.81|15196.81|15276.81|15196.81|15276.22|15196.22|9
1728426270000|2024-10-08 22:24:30|15276.87|15196.87|15277.47|15197.47|15277.67|15197.67|15276.84|15196.84|8
1728426280000|2024-10-08 22:24:40|15277.86|15197.86|15277.62|15197.62|15277.93|15197.93|15277.62|15197.62|8
1728426290000|2024-10-08 22:24:50|15277.48|15197.48|15276.39|15196.39|15277.48|15197.48|15276.39|15196.39|10
1728426300000|2024-10-08 22:25:00|15276.05|15196.05|15274.89|15194.89|15276.05|15196.05|15274.85|15194.85|9
1728426310000|2024-10-08 22:25:10|15274.9|15194.9|15274.42|15194.42|15274.92|15194.92|15274.11|15194.11|8
1728426320000|2024-10-08 22:25:20|15274.27|15194.27|15270.03|15190.03|15274.27|15194.27|15269.71|15189.71|10
1728426330000|2024-10-08 22:25:30|15269.77|15189.77|15270.42|15190.42|15270.72|15190.72|15269.77|15189.77|9
1728426340000|2024-10-08 22:25:40|15270.72|15190.72|15269.58|15189.58|15270.72|15190.72|15269.58|15189.58|6
1728426350000|2024-10-08 22:25:50|15269.59|15189.59|15271.07|15191.07|15271.07|15191.07|15269.59|15189.59|8
1728426360000|2024-10-08 22:26:00|15271.05|15191.05|15271.57|15191.57|15271.57|15191.57|15270.98|15190.98|10
1728426370000|2024-10-08 22:26:10|15271.56|15191.56|15270.09|15190.09|15271.63|15191.63|15270.06|15190.06|10
1728426380000|2024-10-08 22:26:20|15270.1|15190.1|15268.82|15188.82|15270.1|15190.1|15268.5|15188.5|10
1728426390000|2024-10-08 22:26:30|15269.13|15189.13|15269.15|15189.15|15269.35|15189.35|15269.04|15189.04|9
1728426400000|2024-10-08 22:26:40|15269.38|15189.38|15264.8|15184.8|15269.38|15189.38|15264.8|15184.8|8
1728426410000|2024-10-08 22:26:50|15264.02|15184.02|15265|15185|15265.19|15185.19|15263.77|15183.77|10
1728426420000|2024-10-08 22:27:00|15265.02|15185.02|15263.98|15183.98|15265.02|15185.02|15263.98|15183.98|9
1728426430000|2024-10-08 22:27:10|15264.18|15184.18|15265.59|15185.59|15265.59|15185.59|15264.07|15184.07|8
1728426440000|2024-10-08 22:27:20|15265.93|15185.93|15262.8|15182.8|15265.93|15185.93|15262.8|15182.8|7
1728426450000|2024-10-08 22:27:30|15262.88|15182.88|15263.93|15183.93|15264.83|15184.83|15262.88|15182.88|9
1728426460000|2024-10-08 22:27:40|15263.55|15183.55|15263.71|15183.71|15263.71|15183.71|15263.46|15183.46|10
1728426470000|2024-10-08 22:27:50|15263.53|15183.53|15263.55|15183.55|15263.64|15183.64|15263.22|15183.22|9
1728426480000|2024-10-08 22:28:00|15263.42|15183.42|15264.47|15184.47|15264.47|15184.47|15263.42|15183.42|9
1728426490000|2024-10-08 22:28:10|15264.77|15184.77|15263.49|15183.49|15264.77|15184.77|15263.18|15183.18|9
1728426500000|2024-10-08 22:28:20|15263.23|15183.23|15261.35|15181.35|15263.5|15183.5|15261.35|15181.35|9
1728426510000|2024-10-08 22:28:30|15261.49|15181.49|15261.06|15181.06|15261.57|15181.57|15260.43|15180.43|9
1728426520000|2024-10-08 22:28:40|15259.56|15179.56|15256.78|15176.78|15259.56|15179.56|15256.78|15176.78|9
1728426530000|2024-10-08 22:28:50|15255.75|15175.75|15254.48|15174.48|15256.07|15176.07|15253.71|15173.71|10
1728426540000|2024-10-08 22:29:00|15254.45|15174.45|15254.91|15174.91|15255.53|15175.53|15253.91|15173.91|9
1728426550000|2024-10-08 22:29:10|15255.14|15175.14|15256.48|15176.48|15256.48|15176.48|15254.38|15174.38|9
1728426560000|2024-10-08 22:29:20|15256.03|15176.03|15255.97|15175.97|15256.2|15176.2|15255.97|15175.97|8
1728426570000|2024-10-08 22:29:30|15255.95|15175.95|15254.7|15174.7|15255.95|15175.95|15254.7|15174.7|10
1728426580000|2024-10-08 22:29:40|15254.9|15174.9|15254.09|15174.09|15254.9|15174.9|15253.75|15173.75|9
1728426590000|2024-10-08 22:29:50|15254.08|15174.08|15253.37|15173.37|15254.51|15174.51|15252.99|15172.99|9
1728426600000|2024-10-08 22:30:00|15253.34|15173.34|15253.43|15173.43|15254.4|15174.4|15253.32|15173.32|9
1728426610000|2024-10-08 22:30:10|15253.12|15173.12|15254.13|15174.13|15254.14|15174.14|15252.83|15172.83|9
1728426620000|2024-10-08 22:30:20|15254.07|15174.07|15255.94|15175.94|15255.94|15175.94|15254.07|15174.07|10
1728426630000|2024-10-08 22:30:30|15256.1|15176.1|15254.81|15174.81|15256.1|15176.1|15254.81|15174.81|10
1728426640000|2024-10-08 22:30:40|15254.41|15174.41|15255.83|15175.83|15256.01|15176.01|15254.41|15174.41|10
1728426650000|2024-10-08 22:30:50|15255.55|15175.55|15254.68|15174.68|15255.93|15175.93|15254.56|15174.56|8
1728426660000|2024-10-08 22:31:00|15253.76|15173.76|15252.36|15172.36|15253.91|15173.91|15252.01|15172.01|10
1728426670000|2024-10-08 22:31:10|15252.22|15172.22|15257.32|15177.32|15257.51|15177.51|15252.22|15172.22|10
1728426680000|2024-10-08 22:31:20|15257.36|15177.36|15257.61|15177.61|15257.61|15177.61|15256.7|15176.7|8
1728426690000|2024-10-08 22:31:30|15257.57|15177.57|15257.54|15177.54|15257.97|15177.97|15257.35|15177.35|10
1728426700000|2024-10-08 22:31:40|15256.71|15176.71|15256.82|15176.82|15256.86|15176.86|15256.27|15176.27|10
1728426710000|2024-10-08 22:31:50|15256.81|15176.81|15256.4|15176.4|15256.81|15176.81|15256.4|15176.4|9
1728426720000|2024-10-08 22:32:00|15256.66|15176.66|15256.12|15176.12|15256.66|15176.66|15256.07|15176.07|10
1728426730000|2024-10-08 22:32:10|15256.1|15176.1|15257.98|15177.98|15257.98|15177.98|15256.08|15176.08|7
1728426740000|2024-10-08 22:32:20|15258.09|15178.09|15257.89|15177.89|15258.09|15178.09|15257.82|15177.82|9
1728426750000|2024-10-08 22:32:30|15257.9|15177.9|15257.7|15177.7|15257.9|15177.9|15257.65|15177.65|9
1728426760000|2024-10-08 22:32:40|15257.66|15177.66|15260.56|15180.56|15260.56|15180.56|15257.61|15177.61|10
1728426770000|2024-10-08 22:32:50|15260.57|15180.57|15260.44|15180.44|15260.62|15180.62|15259.95|15179.95|9
1728426780000|2024-10-08 22:33:00|15260.45|15180.45|15258.75|15178.75|15260.45|15180.45|15258.75|15178.75|8
1728426790000|2024-10-08 22:33:10|15258.77|15178.77|15259.87|15179.87|15260.35|15180.35|15258.77|15178.77|9
1728426800000|2024-10-08 22:33:20|15260.22|15180.22|15261.92|15181.92|15261.92|15181.92|15260.12|15180.12|9
1728426810000|2024-10-08 22:33:30|15261.72|15181.72|15261.47|15181.47|15262|15182|15261.45|15181.45|6
1728426820000|2024-10-08 22:33:40|15261.48|15181.48|15262.36|15182.36|15262.36|15182.36|15261.48|15181.48|10
1728426830000|2024-10-08 22:33:50|15262.37|15182.37|15261.72|15181.72|15262.37|15182.37|15261.71|15181.71|9
1728426840000|2024-10-08 22:34:00|15261.51|15181.51|15262.83|15182.83|15262.84|15182.84|15261.51|15181.51|9
1728426850000|2024-10-08 22:34:10|15262.94|15182.94|15264.58|15184.58|15266.11|15186.11|15262.94|15182.94|10
1728426860000|2024-10-08 22:34:20|15264.63|15184.63|15262.66|15182.66|15264.63|15184.63|15262.66|15182.66|8
1728426870000|2024-10-08 22:34:30|15262.65|15182.65|15262.64|15182.64|15262.75|15182.75|15262.26|15182.26|10
1728426880000|2024-10-08 22:34:40|15262.82|15182.82|15262.88|15182.88|15263.3|15183.3|15262.82|15182.82|8
1728426890000|2024-10-08 22:34:50|15263.02|15183.02|15262.48|15182.48|15263.02|15183.02|15262.48|15182.48|5
1728426900000|2024-10-08 22:35:00|15262.22|15182.22|15260.47|15180.47|15262.22|15182.22|15260.25|15180.25|8
1728426910000|2024-10-08 22:35:10|15260.55|15180.55|15255.79|15175.79|15260.55|15180.55|15255.79|15175.79|9
1728426920000|2024-10-08 22:35:20|15254.87|15174.87|15252.29|15172.29|15254.87|15174.87|15252.29|15172.29|9
1728426930000|2024-10-08 22:35:30|15252.96|15172.96|15251.75|15171.75|15252.96|15172.96|15251.57|15171.57|9
1728426940000|2024-10-08 22:35:40|15251.28|15171.28|15252.14|15172.14|15252.14|15172.14|15251.28|15171.28|8
1728426950000|2024-10-08 22:35:50|15252.13|15172.13|15251.95|15171.95|15252.13|15172.13|15251.7|15171.7|9
1728426960000|2024-10-08 22:36:00|15251.92|15171.92|15252.75|15172.75|15253.42|15173.42|15251.92|15171.92|9
1728426970000|2024-10-08 22:36:10|15252.76|15172.76|15251.56|15171.56|15252.88|15172.88|15251.56|15171.56|10
1728426980000|2024-10-08 22:36:20|15251.54|15171.54|15251.44|15171.44|15251.6|15171.6|15251.44|15171.44|8
1728426990000|2024-10-08 22:36:30|15251.43|15171.43|15250.53|15170.53|15251.93|15171.93|15250.53|15170.53|8
1728427000000|2024-10-08 22:36:40|15250.87|15170.87|15250.26|15170.26|15250.87|15170.87|15249.47|15169.47|9
1728427010000|2024-10-08 22:36:50|15250.29|15170.29|15249.45|15169.45|15250.29|15170.29|15249.45|15169.45|8
1728427020000|2024-10-08 22:37:00|15249.6|15169.6|15248.34|15168.34|15250.1|15170.1|15248.34|15168.34|7
1728427030000|2024-10-08 22:37:10|15248.31|15168.31|15247.58|15167.58|15248.31|15168.31|15247.58|15167.58|9
1728427040000|2024-10-08 22:37:20|15247.53|15167.53|15246.91|15166.91|15247.53|15167.53|15246.91|15166.91|10
1728427050000|2024-10-08 22:37:30|15246.9|15166.9|15247.35|15167.35|15247.4|15167.4|15246.9|15166.9|10
1728427060000|2024-10-08 22:37:40|15247.32|15167.32|15247.82|15167.82|15247.82|15167.82|15247.02|15167.02|7
1728427070000|2024-10-08 22:37:50|15247.87|15167.87|15249.51|15169.51|15249.51|15169.51|15247.87|15167.87|10
1728427080000|2024-10-08 22:38:00|15249.54|15169.54|15248.37|15168.37|15249.54|15169.54|15248.37|15168.37|8
1728427090000|2024-10-08 22:38:10|15248.35|15168.35|15247.98|15167.98|15248.58|15168.58|15247.96|15167.96|10
1728427100000|2024-10-08 22:38:20|15248.06|15168.06|15247.42|15167.42|15248.06|15168.06|15247.4|15167.4|8
1728427110000|2024-10-08 22:38:30|15247.46|15167.46|15247.25|15167.25|15247.46|15167.46|15247.24|15167.24|5
1728427120000|2024-10-08 22:38:40|15247.83|15167.83|15249.36|15169.36|15249.38|15169.38|15247.83|15167.83|8
1728427130000|2024-10-08 22:38:50|15250.14|15170.14|15249.5|15169.5|15250.14|15170.14|15249.24|15169.24|7
1728427140000|2024-10-08 22:39:00|15249.92|15169.92|15250.44|15170.44|15250.44|15170.44|15249.76|15169.76|9
1728427150000|2024-10-08 22:39:10|15250.15|15170.15|15249.71|15169.71|15250.15|15170.15|15249.2|15169.2|9
1728427160000|2024-10-08 22:39:20|15249.35|15169.35|15249.45|15169.45|15249.45|15169.45|15249.34|15169.34|4
1728427170000|2024-10-08 22:39:30|15249.43|15169.43|15249.95|15169.95|15250.53|15170.53|15249|15169|8
1728427180000|2024-10-08 22:39:40|15250.6|15170.6|15249.9|15169.9|15250.7|15170.7|15249.9|15169.9|9
1728427190000|2024-10-08 22:39:50|15249.87|15169.87|15250.1|15170.1|15250.1|15170.1|15249.87|15169.87|6
1728427200000|2024-10-08 22:40:00|15250.09|15170.09|15250.15|15170.15|15250.31|15170.31|15250.09|15170.09|7
1728427210000|2024-10-08 22:40:10|15250.14|15170.14|15248.81|15168.81|15250.15|15170.15|15248.81|15168.81|5
1728427220000|2024-10-08 22:40:20|15248.85|15168.85|15249.7|15169.7|15250.17|15170.17|15248.75|15168.75|10
1728427230000|2024-10-08 22:40:30|15250.13|15170.13|15250.19|15170.19|15250.19|15170.19|15249.53|15169.53|9
1728427240000|2024-10-08 22:40:40|15250.6|15170.6|15250.84|15170.84|15250.84|15170.84|15250.6|15170.6|9
1728427250000|2024-10-08 22:40:50|15250.35|15170.35|15250.35|15170.35|15250.35|15170.35|15250.35|15170.35|1
1728427260000|2024-10-08 22:41:00|15250.34|15170.34|15252.57|15172.57|15252.57|15172.57|15250.34|15170.34|8
1728427270000|2024-10-08 22:41:10|15252.68|15172.68|15252.21|15172.21|15253.41|15173.41|15252.21|15172.21|10
1728427280000|2024-10-08 22:41:20|15252.16|15172.16|15252.24|15172.24|15252.84|15172.84|15252.05|15172.05|7
1728427290000|2024-10-08 22:41:30|15252.25|15172.25|15252.81|15172.81|15252.9|15172.9|15252.2|15172.2|7
1728427300000|2024-10-08 22:41:40|15252.82|15172.82|15251.82|15171.82|15252.84|15172.84|15251.82|15171.82|7
1728427310000|2024-10-08 22:41:50|15251.81|15171.81|15251.07|15171.07|15251.81|15171.81|15250.98|15170.98|8
1728427320000|2024-10-08 22:42:00|15251.08|15171.08|15251.86|15171.86|15251.9|15171.9|15251.08|15171.08|9
1728427330000|2024-10-08 22:42:10|15251.87|15171.87|15251.84|15171.84|15252.03|15172.03|15251.83|15171.83|4
1728427340000|2024-10-08 22:42:20|15251.83|15171.83|15252.02|15172.02|15252.64|15172.64|15251.79|15171.79|10
1728427350000|2024-10-08 22:42:30|15253.88|15173.88|15252.39|15172.39|15253.88|15173.88|15252.39|15172.39|9
1728427360000|2024-10-08 22:42:40|15252.37|15172.37|15251.44|15171.44|15252.37|15172.37|15251.44|15171.44|8
1728427370000|2024-10-08 22:42:50|15251.5|15171.5|15251.85|15171.85|15252.18|15172.18|15251.5|15171.5|7
1728427380000|2024-10-08 22:43:00|15251.86|15171.86|15251.55|15171.55|15251.95|15171.95|15251.55|15171.55|9
1728427390000|2024-10-08 22:43:10|15251.5|15171.5|15251.18|15171.18|15251.5|15171.5|15251.18|15171.18|9
1728427400000|2024-10-08 22:43:20|15251.2|15171.2|15251.12|15171.12|15251.74|15171.74|15251.12|15171.12|7
1728427410000|2024-10-08 22:43:30|15251.11|15171.11|15248.7|15168.7|15251.11|15171.11|15248.7|15168.7|7
1728427420000|2024-10-08 22:43:40|15248.68|15168.68|15248.49|15168.49|15248.68|15168.68|15248.49|15168.49|8
1728427430000|2024-10-08 22:43:50|15249.23|15169.23|15249.95|15169.95|15250.29|15170.29|15249.23|15169.23|8
1728427440000|2024-10-08 22:44:00|15249.87|15169.87|15249.7|15169.7|15249.88|15169.88|15248.88|15168.88|10
1728427450000|2024-10-08 22:44:10|15249.51|15169.51|15252.37|15172.37|15252.37|15172.37|15249.5|15169.5|10
1728427460000|2024-10-08 22:44:20|15252.68|15172.68|15253.59|15173.59|15253.59|15173.59|15252.68|15172.68|9
1728427470000|2024-10-08 22:44:30|15253.42|15173.42|15253.96|15173.96|15254.05|15174.05|15253.42|15173.42|9
1728427480000|2024-10-08 22:44:40|15253.97|15173.97|15254.56|15174.56|15254.56|15174.56|15253.97|15173.97|8
1728427490000|2024-10-08 22:44:50|15254.53|15174.53|15254.39|15174.39|15254.53|15174.53|15254.33|15174.33|8
1728427500000|2024-10-08 22:45:00|15254.34|15174.34|15254.12|15174.12|15254.34|15174.34|15254.12|15174.12|8
1728427510000|2024-10-08 22:45:10|15254.29|15174.29|15255.31|15175.31|15255.45|15175.45|15254.29|15174.29|10
1728427520000|2024-10-08 22:45:20|15255.44|15175.44|15255.59|15175.59|15256.13|15176.13|15255.33|15175.33|9
1728427530000|2024-10-08 22:45:30|15255.55|15175.55|15255.4|15175.4|15255.58|15175.58|15255.4|15175.4|8
1728427540000|2024-10-08 22:45:40|15255.23|15175.23|15255.23|15175.23|15255.23|15175.23|15255.23|15175.23|1
1728427550000|2024-10-08 22:45:50|15255.2|15175.2|15255.22|15175.22|15255.22|15175.22|15255.2|15175.2|5
1728427560000|2024-10-08 22:46:00|15255.38|15175.38|15255.81|15175.81|15255.96|15175.96|15255.38|15175.38|8
1728427570000|2024-10-08 22:46:10|15255.97|15175.97|15257.38|15177.38|15257.7|15177.7|15255.97|15175.97|9
1728427580000|2024-10-08 22:46:20|15257.37|15177.37|15257.91|15177.91|15257.91|15177.91|15257.35|15177.35|8
1728427590000|2024-10-08 22:46:30|15257.9|15177.9|15258.06|15178.06|15258.06|15178.06|15257.9|15177.9|7
1728427600000|2024-10-08 22:46:40|15258.03|15178.03|15258.01|15178.01|15258.03|15178.03|15258|15178|5
1728427610000|2024-10-08 22:46:50|15258.17|15178.17|15258.04|15178.04|15258.17|15178.17|15257.68|15177.68|7
1728427620000|2024-10-08 22:47:00|15259.17|15179.17|15258.07|15178.07|15259.17|15179.17|15258.07|15178.07|9
1728427630000|2024-10-08 22:47:10|15258.08|15178.08|15258.07|15178.07|15258.08|15178.08|15258|15178|9
1728427640000|2024-10-08 22:47:20|15258.26|15178.26|15258.4|15178.4|15258.52|15178.52|15258.25|15178.25|9
1728427650000|2024-10-08 22:47:30|15258.36|15178.36|15258.4|15178.4|15258.76|15178.76|15258.36|15178.36|5
1728427660000|2024-10-08 22:47:40|15258.39|15178.39|15257.64|15177.64|15258.39|15178.39|15257.64|15177.64|7
1728427670000|2024-10-08 22:47:50|15257.52|15177.52|15254.32|15174.32|15257.52|15177.52|15254.32|15174.32|8
1728427680000|2024-10-08 22:48:00|15251.97|15171.97|15250.25|15170.25|15251.97|15171.97|15250.25|15170.25|9
1728427690000|2024-10-08 22:48:10|15251.08|15171.08|15248.07|15168.07|15251.08|15171.08|15248.07|15168.07|10
1728427700000|2024-10-08 22:48:20|15247.93|15167.93|15249.05|15169.05|15249.05|15169.05|15247.86|15167.86|7
1728427710000|2024-10-08 22:48:30|15249.32|15169.32|15251.73|15171.73|15251.81|15171.81|15249.2|15169.2|8
1728427720000|2024-10-08 22:48:40|15251.8|15171.8|15253.19|15173.19|15253.51|15173.51|15251.75|15171.75|10
1728427730000|2024-10-08 22:48:50|15253.1|15173.1|15253.52|15173.52|15253.82|15173.82|15252.91|15172.91|9
1728427740000|2024-10-08 22:49:00|15253.99|15173.99|15252.6|15172.6|15253.99|15173.99|15252.6|15172.6|10
1728427750000|2024-10-08 22:49:10|15252.32|15172.32|15251.09|15171.09|15252.32|15172.32|15251.09|15171.09|8
1728427760000|2024-10-08 22:49:20|15251.11|15171.11|15249.2|15169.2|15251.46|15171.46|15249.2|15169.2|8
1728427770000|2024-10-08 22:49:30|15249.36|15169.36|15248.92|15168.92|15249.36|15169.36|15248.79|15168.79|7
1728427780000|2024-10-08 22:49:40|15248.33|15168.33|15247.74|15167.74|15248.33|15168.33|15247.74|15167.74|6
1728427790000|2024-10-08 22:49:50|15247.69|15167.69|15247.26|15167.26|15247.69|15167.69|15247.01|15167.01|8
1728427800000|2024-10-08 22:50:00|15247.25|15167.25|15246.26|15166.26|15247.74|15167.74|15246.26|15166.26|9
1728427810000|2024-10-08 22:50:10|15245.8|15165.8|15245.06|15165.06|15245.8|15165.8|15245.06|15165.06|8
1728427820000|2024-10-08 22:50:20|15245.48|15165.48|15245.59|15165.59|15245.8|15165.8|15245.47|15165.47|8
1728427830000|2024-10-08 22:50:30|15245.6|15165.6|15245.26|15165.26|15245.98|15165.98|15245.26|15165.26|10
1728427840000|2024-10-08 22:50:40|15245.19|15165.19|15244.9|15164.9|15245.59|15165.59|15244.9|15164.9|10
1728427850000|2024-10-08 22:50:50|15245.41|15165.41|15246.47|15166.47|15246.56|15166.56|15245.41|15165.41|7
1728427860000|2024-10-08 22:51:00|15245.99|15165.99|15247.21|15167.21|15247.21|15167.21|15245.99|15165.99|6
1728427870000|2024-10-08 22:51:10|15247.26|15167.26|15246.92|15166.92|15247.26|15167.26|15246.92|15166.92|8
1728427880000|2024-10-08 22:51:20|15246.91|15166.91|15246.72|15166.72|15246.91|15166.91|15246.46|15166.46|10
1728427890000|2024-10-08 22:51:30|15246.62|15166.62|15245.81|15165.81|15246.62|15166.62|15245.53|15165.53|10
1728427900000|2024-10-08 22:51:40|15245.68|15165.68|15245.29|15165.29|15245.68|15165.68|15245.01|15165.01|8
1728427910000|2024-10-08 22:51:50|15245.46|15165.46|15245.09|15165.09|15245.91|15165.91|15244.81|15164.81|9
1728427920000|2024-10-08 22:52:00|15245.44|15165.44|15247.48|15167.48|15247.65|15167.65|15245.43|15165.43|10
1728427930000|2024-10-08 22:52:10|15247.06|15167.06|15247.6|15167.6|15247.61|15167.61|15247.06|15167.06|7
1728427940000|2024-10-08 22:52:20|15247.27|15167.27|15246.5|15166.5|15247.33|15167.33|15246.5|15166.5|7
1728427950000|2024-10-08 22:52:30|15246.7|15166.7|15245.36|15165.36|15246.7|15166.7|15245.36|15165.36|9
1728427960000|2024-10-08 22:52:40|15245.62|15165.62|15245.03|15165.03|15245.77|15165.77|15245.03|15165.03|10
1728427970000|2024-10-08 22:52:50|15245.22|15165.22|15245.56|15165.56|15245.58|15165.58|15245.01|15165.01|10
1728427980000|2024-10-08 22:53:00|15245.25|15165.25|15245.19|15165.19|15245.64|15165.64|15244.84|15164.84|10
1728427990000|2024-10-08 22:53:10|15245.2|15165.2|15245.25|15165.25|15245.25|15165.25|15244.68|15164.68|9
1728428000000|2024-10-08 22:53:20|15244.84|15164.84|15245.5|15165.5|15245.55|15165.55|15244.84|15164.84|9
1728428010000|2024-10-08 22:53:30|15245.71|15165.71|15247.11|15167.11|15247.11|15167.11|15245.47|15165.47|10
1728428020000|2024-10-08 22:53:40|15247.1|15167.1|15246.63|15166.63|15247.42|15167.42|15246.63|15166.63|8
1728428030000|2024-10-08 22:53:50|15246.69|15166.69|15247.61|15167.61|15247.61|15167.61|15246.69|15166.69|9
1728428040000|2024-10-08 22:54:00|15247.62|15167.62|15246.69|15166.69|15247.62|15167.62|15246.69|15166.69|6
1728428050000|2024-10-08 22:54:10|15246.15|15166.15|15245.93|15165.93|15246.69|15166.69|15245.91|15165.91|10
1728428060000|2024-10-08 22:54:20|15245.88|15165.88|15244.91|15164.91|15245.88|15165.88|15244.91|15164.91|10
1728428070000|2024-10-08 22:54:30|15244.86|15164.86|15241.49|15161.49|15244.86|15164.86|15241.49|15161.49|9
1728428080000|2024-10-08 22:54:40|15240.74|15160.74|15242.95|15162.95|15242.95|15162.95|15239.37|15159.37|10
1728428090000|2024-10-08 22:54:50|15243.1|15163.1|15242.96|15162.96|15243.27|15163.27|15242.95|15162.95|7
1728428100000|2024-10-08 22:55:00|15242.97|15162.97|15242.76|15162.76|15242.97|15162.97|15241.94|15161.94|9
1728428110000|2024-10-08 22:55:10|15242.77|15162.77|15242.36|15162.36|15242.77|15162.77|15242.13|15162.13|9
1728428120000|2024-10-08 22:55:20|15242.14|15162.14|15243.79|15163.79|15243.79|15163.79|15242.06|15162.06|10
1728428130000|2024-10-08 22:55:30|15243.58|15163.58|15243.76|15163.76|15243.78|15163.78|15243.4|15163.4|10
1728428140000|2024-10-08 22:55:40|15243.8|15163.8|15243.53|15163.53|15243.8|15163.8|15242.85|15162.85|8
1728428150000|2024-10-08 22:55:50|15241.76|15161.76|15241.78|15161.78|15241.81|15161.81|15241.76|15161.76|7
1728428160000|2024-10-08 22:56:00|15241.79|15161.79|15241.99|15161.99|15242.17|15162.17|15241.63|15161.63|8
1728428170000|2024-10-08 22:56:10|15242.06|15162.06|15241.91|15161.91|15242.99|15162.99|15241.9|15161.9|10
1728428180000|2024-10-08 22:56:20|15241.88|15161.88|15240.54|15160.54|15241.88|15161.88|15240.54|15160.54|9
1728428190000|2024-10-08 22:56:30|15239.34|15159.34|15239.03|15159.03|15240.27|15160.27|15239.03|15159.03|9
1728428200000|2024-10-08 22:56:40|15239.01|15159.01|15237.75|15157.75|15239.15|15159.15|15237.52|15157.52|10
1728428210000|2024-10-08 22:56:50|15237.43|15157.43|15237.92|15157.92|15237.94|15157.94|15237.43|15157.43|9
1728428220000|2024-10-08 22:57:00|15238.46|15158.46|15238.48|15158.48|15239.42|15159.42|15238.01|15158.01|10
1728428230000|2024-10-08 22:57:10|15238.16|15158.16|15238.74|15158.74|15238.94|15158.94|15238.16|15158.16|9
1728428240000|2024-10-08 22:57:20|15238.75|15158.75|15240.31|15160.31|15240.31|15160.31|15238.34|15158.34|8
1728428250000|2024-10-08 22:57:30|15240.65|15160.65|15238.88|15158.88|15240.65|15160.65|15238.46|15158.46|9
1728428260000|2024-10-08 22:57:40|15239.17|15159.17|15241.15|15161.15|15241.15|15161.15|15239.12|15159.12|5
1728428270000|2024-10-08 22:57:50|15241.16|15161.16|15241.17|15161.17|15241.72|15161.72|15241.15|15161.15|5
1728428280000|2024-10-08 22:58:00|15241.15|15161.15|15240.72|15160.72|15241.42|15161.42|15240.72|15160.72|8
1728428290000|2024-10-08 22:58:10|15240.6|15160.6|15239.43|15159.43|15240.62|15160.62|15239.43|15159.43|8
1728428300000|2024-10-08 22:58:20|15239.63|15159.63|15240.15|15160.15|15240.15|15160.15|15239.37|15159.37|8
1728428310000|2024-10-08 22:58:30|15240.17|15160.17|15238.36|15158.36|15240.17|15160.17|15238.02|15158.02|10
1728428320000|2024-10-08 22:58:40|15238.62|15158.62|15238.5|15158.5|15238.77|15158.77|15238.07|15158.07|10
1728428330000|2024-10-08 22:58:50|15239.06|15159.06|15237.68|15157.68|15239.06|15159.06|15237.68|15157.68|8
1728428340000|2024-10-08 22:59:00|15237.33|15157.33|15238.48|15158.48|15238.59|15158.59|15237.31|15157.31|8
1728428350000|2024-10-08 22:59:10|15238.51|15158.51|15239.07|15159.07|15239.08|15159.08|15238.51|15158.51|10
1728428360000|2024-10-08 22:59:20|15238.66|15158.66|15238.83|15158.83|15238.83|15158.83|15237.87|15157.87|9
1728428370000|2024-10-08 22:59:30|15238.91|15158.91|15240.25|15160.25|15240.25|15160.25|15238.91|15158.91|4
1728428380000|2024-10-08 22:59:40|15240.37|15160.37|15236.19|15156.19|15240.69|15160.69|15236.18|15156.18|7
1728428390000|2024-10-08 22:59:50|15236.14|15156.14|15235.62|15155.62|15236.18|15156.18|15235.62|15155.62|8
1728428710000|2024-10-08 23:05:10|15219.94|15139.94|15220.03|15140.03|15220.04|15140.04|15219.43|15139.43|8
1728428720000|2024-10-08 23:05:20|15220.04|15140.04|15217.83|15137.83|15220.04|15140.04|15217.25|15137.25|8
1728428730000|2024-10-08 23:05:30|15217.65|15137.65|15219.73|15139.73|15219.73|15139.73|15217.65|15137.65|10
1728428740000|2024-10-08 23:05:40|15219.03|15139.03|15220.23|15140.23|15220.23|15140.23|15219.03|15139.03|9
1728428750000|2024-10-08 23:05:50|15220.22|15140.22|15219.86|15139.86|15220.35|15140.35|15219.25|15139.25|7
1728428760000|2024-10-08 23:06:00|15219.89|15139.89|15218.58|15138.58|15219.89|15139.89|15218.57|15138.57|9
1728428770000|2024-10-08 23:06:10|15218.82|15138.82|15219.74|15139.74|15219.94|15139.94|15218.82|15138.82|9
1728428780000|2024-10-08 23:06:20|15219.63|15139.63|15218.86|15138.86|15219.67|15139.67|15218.44|15138.44|9
1728428790000|2024-10-08 23:06:30|15218.62|15138.62|15218.55|15138.55|15218.72|15138.72|15218.48|15138.48|6
1728428800000|2024-10-08 23:06:40|15218.54|15138.54|15217.29|15137.29|15218.54|15138.54|15217.12|15137.12|8
1728428810000|2024-10-08 23:06:50|15217.69|15137.69|15216.78|15136.78|15217.69|15137.69|15216.78|15136.78|8
1728428820000|2024-10-08 23:07:00|15216.77|15136.77|15216.42|15136.42|15217.41|15137.41|15216.35|15136.35|6
1728428830000|2024-10-08 23:07:10|15216.46|15136.46|15214.22|15134.22|15216.84|15136.84|15214.22|15134.22|9
1728428840000|2024-10-08 23:07:20|15215|15135|15214.4|15134.4|15215.31|15135.31|15214.4|15134.4|10
1728428850000|2024-10-08 23:07:30|15213.96|15133.96|15213.69|15133.69|15214.48|15134.48|15213.68|15133.68|7
1728428860000|2024-10-08 23:07:40|15213.9|15133.9|15213.83|15133.83|15213.9|15133.9|15213.83|15133.83|6
1728428870000|2024-10-08 23:07:50|15213.84|15133.84|15214.75|15134.75|15214.75|15134.75|15213.83|15133.83|7
1728428880000|2024-10-08 23:08:00|15214.74|15134.74|15215.86|15135.86|15215.86|15135.86|15214.73|15134.73|9
1728428890000|2024-10-08 23:08:10|15215.84|15135.84|15216.5|15136.5|15216.59|15136.59|15215.84|15135.84|9
1728428900000|2024-10-08 23:08:20|15216.85|15136.85|15218.67|15138.67|15218.77|15138.77|15216.85|15136.85|10
1728428910000|2024-10-08 23:08:30|15218.68|15138.68|15221.35|15141.35|15221.35|15141.35|15218.68|15138.68|9
1728428920000|2024-10-08 23:08:40|15221.09|15141.09|15222.4|15142.4|15222.4|15142.4|15221.03|15141.03|8
1728428930000|2024-10-08 23:08:50|15222.19|15142.19|15222.18|15142.18|15222.2|15142.2|15222.18|15142.18|3
1728428940000|2024-10-08 23:09:00|15221.68|15141.68|15223.73|15143.73|15223.98|15143.98|15221.66|15141.66|9
1728428950000|2024-10-08 23:09:10|15223.78|15143.78|15228.66|15148.66|15228.66|15148.66|15223.78|15143.78|10
1728428960000|2024-10-08 23:09:20|15228.68|15148.68|15228.42|15148.42|15228.7|15148.7|15227.9|15147.9|7
1728428970000|2024-10-08 23:09:30|15228.97|15148.97|15229.14|15149.14|15229.14|15149.14|15228.94|15148.94|8
1728428980000|2024-10-08 23:09:40|15228.7|15148.7|15228.31|15148.31|15228.71|15148.71|15228.31|15148.31|7
1728428990000|2024-10-08 23:09:50|15228.36|15148.36|15228.93|15148.93|15228.93|15148.93|15228.06|15148.06|6
1728429000000|2024-10-08 23:10:00|15228.49|15148.49|15228.1|15148.1|15228.55|15148.55|15228.1|15148.1|7
1728429010000|2024-10-08 23:10:10|15228.09|15148.09|15228.54|15148.54|15228.56|15148.56|15228.09|15148.09|4
1728429020000|2024-10-08 23:10:20|15228.7|15148.7|15227.93|15147.93|15228.7|15148.7|15227.92|15147.92|5
1728429030000|2024-10-08 23:10:30|15227.94|15147.94|15227.96|15147.96|15227.96|15147.96|15227.89|15147.89|6
1728429040000|2024-10-08 23:10:40|15227.91|15147.91|15227.62|15147.62|15227.91|15147.91|15227.42|15147.42|8
1728429050000|2024-10-08 23:10:50|15227.67|15147.67|15227.8|15147.8|15227.86|15147.86|15227.67|15147.67|8
1728429060000|2024-10-08 23:11:00|15227.87|15147.87|15228.21|15148.21|15228.21|15148.21|15227.87|15147.87|3
1728429070000|2024-10-08 23:11:10|15227.97|15147.97|15225.2|15145.2|15228.62|15148.62|15225.2|15145.2|9
1728429080000|2024-10-08 23:11:20|15225.18|15145.18|15223.04|15143.04|15225.78|15145.78|15223.04|15143.04|10
1728429090000|2024-10-08 23:11:30|15222.97|15142.97|15222.52|15142.52|15223.01|15143.01|15221.93|15141.93|8
1728429100000|2024-10-08 23:11:40|15222.51|15142.51|15218.52|15138.52|15222.51|15142.51|15218.52|15138.52|6
1728429110000|2024-10-08 23:11:50|15218.84|15138.84|15217.69|15137.69|15219.13|15139.13|15217.69|15137.69|9
1728429120000|2024-10-08 23:12:00|15218.23|15138.23|15218.12|15138.12|15218.47|15138.47|15218.04|15138.04|8
1728429130000|2024-10-08 23:12:10|15218.38|15138.38|15219.01|15139.01|15219.14|15139.14|15218.38|15138.38|8
1728429140000|2024-10-08 23:12:20|15218.99|15138.99|15219.09|15139.09|15219.14|15139.14|15218.99|15138.99|6
1728429150000|2024-10-08 23:12:30|15219.08|15139.08|15219.13|15139.13|15219.13|15139.13|15219.08|15139.08|5
1728429160000|2024-10-08 23:12:40|15219.22|15139.22|15220.34|15140.34|15220.34|15140.34|15219.22|15139.22|9
1728429170000|2024-10-08 23:12:50|15220.07|15140.07|15220.16|15140.16|15220.59|15140.59|15220.05|15140.05|10
1728429180000|2024-10-08 23:13:00|15220.19|15140.19|15219.92|15139.92|15220.33|15140.33|15219.92|15139.92|6
1728429190000|2024-10-08 23:13:10|15219.88|15139.88|15219.47|15139.47|15219.88|15139.88|15219.47|15139.47|7
1728429200000|2024-10-08 23:13:20|15219.48|15139.48|15218.97|15138.97|15219.48|15139.48|15218.52|15138.52|6
1728429210000|2024-10-08 23:13:30|15218.52|15138.52|15218.91|15138.91|15219.08|15139.08|15218.52|15138.52|6
1728429220000|2024-10-08 23:13:40|15218.94|15138.94|15218.88|15138.88|15219.03|15139.03|15218.88|15138.88|5
1728429230000|2024-10-08 23:13:50|15218.87|15138.87|15219.11|15139.11|15219.11|15139.11|15218.87|15138.87|9
1728429240000|2024-10-08 23:14:00|15219.09|15139.09|15218.91|15138.91|15219.26|15139.26|15218.91|15138.91|10
1728429250000|2024-10-08 23:14:10|15218.74|15138.74|15217.42|15137.42|15218.74|15138.74|15217.42|15137.42|10
1728429260000|2024-10-08 23:14:20|15217.37|15137.37|15216.68|15136.68|15217.37|15137.37|15216.68|15136.68|9
1728429270000|2024-10-08 23:14:30|15216.9|15136.9|15216.09|15136.09|15216.91|15136.91|15216.09|15136.09|8
1728429280000|2024-10-08 23:14:40|15216.08|15136.08|15216.38|15136.38|15216.49|15136.49|15216.06|15136.06|8
1728429290000|2024-10-08 23:14:50|15215.73|15135.73|15215.96|15135.96|15216.27|15136.27|15215.73|15135.73|8
1728429300000|2024-10-08 23:15:00|15215.95|15135.95|15216.91|15136.91|15217.2|15137.2|15215.95|15135.95|8
1728429310000|2024-10-08 23:15:10|15216.93|15136.93|15217.55|15137.55|15217.71|15137.71|15216.93|15136.93|7
1728429320000|2024-10-08 23:15:20|15217.99|15137.99|15215.11|15135.11|15218.39|15138.39|15215.11|15135.11|7
1728429330000|2024-10-08 23:15:30|15214.89|15134.89|15215.28|15135.28|15215.37|15135.37|15214.87|15134.87|8
1728429340000|2024-10-08 23:15:40|15215.22|15135.22|15214.78|15134.78|15215.22|15135.22|15214.48|15134.48|7
1728429350000|2024-10-08 23:15:50|15214.53|15134.53|15214.31|15134.31|15214.9|15134.9|15214.31|15134.31|8
1728429360000|2024-10-08 23:16:00|15215.08|15135.08|15214.95|15134.95|15215.17|15135.17|15214.67|15134.67|9
1728429370000|2024-10-08 23:16:10|15215.04|15135.04|15214.38|15134.38|15215.22|15135.22|15214.38|15134.38|9
1728429380000|2024-10-08 23:16:20|15214.29|15134.29|15211.98|15131.98|15214.29|15134.29|15211.98|15131.98|8
1728429390000|2024-10-08 23:16:30|15209.42|15129.42|15209.16|15129.16|15209.42|15129.42|15208.92|15128.92|7
1728429400000|2024-10-08 23:16:40|15209.83|15129.83|15209.18|15129.18|15209.83|15129.83|15209.18|15129.18|9
1728429410000|2024-10-08 23:16:50|15208.71|15128.71|15208.95|15128.95|15208.98|15128.98|15208.36|15128.36|10
1728429420000|2024-10-08 23:17:00|15208.8|15128.8|15208.34|15128.34|15208.82|15128.82|15208.22|15128.22|8
1728429430000|2024-10-08 23:17:10|15208.09|15128.09|15207.73|15127.73|15208.54|15128.54|15207.31|15127.31|7
1728429440000|2024-10-08 23:17:20|15207.69|15127.69|15207.5|15127.5|15207.69|15127.69|15207.5|15127.5|5
1728429450000|2024-10-08 23:17:30|15207.08|15127.08|15206.94|15126.94|15207.14|15127.14|15206.93|15126.93|5
1728429460000|2024-10-08 23:17:40|15206.92|15126.92|15205.79|15125.79|15206.92|15126.92|15205.79|15125.79|9
1728429470000|2024-10-08 23:17:50|15205.78|15125.78|15205.27|15125.27|15205.78|15125.78|15205.27|15125.27|9
1728429480000|2024-10-08 23:18:00|15205.26|15125.26|15205.2|15125.2|15205.26|15125.26|15205.2|15125.2|5
1728429490000|2024-10-08 23:18:10|15205.15|15125.15|15202.81|15122.81|15205.15|15125.15|15202.81|15122.81|6
1728429500000|2024-10-08 23:18:20|15203.4|15123.4|15202.73|15122.73|15203.89|15123.89|15202.25|15122.25|10
1728429510000|2024-10-08 23:18:30|15202.13|15122.13|15204.04|15124.04|15204.04|15124.04|15202.13|15122.13|6
1728429520000|2024-10-08 23:18:40|15204.15|15124.15|15204.51|15124.51|15204.55|15124.55|15203.77|15123.77|10
1728429530000|2024-10-08 23:18:50|15204.55|15124.55|15203.08|15123.08|15204.55|15124.55|15203.07|15123.07|9
1728429540000|2024-10-08 23:19:00|15203.07|15123.07|15203.99|15123.99|15203.99|15123.99|15203.02|15123.02|7
1728429550000|2024-10-08 23:19:10|15203.93|15123.93|15203.97|15123.97|15204|15124|15203.93|15123.93|4
1728429560000|2024-10-08 23:19:20|15203.96|15123.96|15203.29|15123.29|15204.46|15124.46|15203.29|15123.29|8
1728429570000|2024-10-08 23:19:30|15203.61|15123.61|15203.05|15123.05|15203.61|15123.61|15202.27|15122.27|10
1728429580000|2024-10-08 23:19:40|15202.66|15122.66|15202.05|15122.05|15202.66|15122.66|15202.05|15122.05|7
1728429590000|2024-10-08 23:19:50|15202.03|15122.03|15202.11|15122.11|15202.16|15122.16|15202.03|15122.03|9
1728429600000|2024-10-08 23:20:00|15202.07|15122.07|15202.05|15122.05|15202.8|15122.8|15201.56|15121.56|10
1728429610000|2024-10-08 23:20:10|15201.94|15121.94|15201.54|15121.54|15201.95|15121.95|15201.43|15121.43|10
1728429620000|2024-10-08 23:20:20|15201.34|15121.34|15202.19|15122.19|15202.19|15122.19|15201.34|15121.34|9
1728429630000|2024-10-08 23:20:30|15202.15|15122.15|15201.7|15121.7|15202.2|15122.2|15201.7|15121.7|10
1728429640000|2024-10-08 23:20:40|15201.69|15121.69|15201.28|15121.28|15201.69|15121.69|15201.28|15121.28|5
1728429650000|2024-10-08 23:20:50|15201.27|15121.27|15201.29|15121.29|15201.29|15121.29|15201.27|15121.27|3
1728429660000|2024-10-08 23:21:00|15201.53|15121.53|15201.52|15121.52|15201.53|15121.53|15201.32|15121.32|7
1728429670000|2024-10-08 23:21:10|15201.49|15121.49|15201.63|15121.63|15202.47|15122.47|15201.4|15121.4|9
1728429680000|2024-10-08 23:21:20|15201.99|15121.99|15201.58|15121.58|15202.15|15122.15|15201.58|15121.58|6
1728429690000|2024-10-08 23:21:30|15201.42|15121.42|15200.39|15120.39|15201.42|15121.42|15200.39|15120.39|7
1728429700000|2024-10-08 23:21:40|15200.38|15120.38|15200.18|15120.18|15200.38|15120.38|15200.18|15120.18|8
1728429710000|2024-10-08 23:21:50|15200.05|15120.05|15199.19|15119.19|15200.05|15120.05|15199.19|15119.19|9
1728429720000|2024-10-08 23:22:00|15199.2|15119.2|15199.53|15119.53|15199.53|15119.53|15199.2|15119.2|7
1728429730000|2024-10-08 23:22:10|15199.44|15119.44|15199.82|15119.82|15201.08|15121.08|15199.44|15119.44|8
1728429740000|2024-10-08 23:22:20|15200.23|15120.23|15202.72|15122.72|15203.03|15123.03|15200.23|15120.23|10
1728429750000|2024-10-08 23:22:30|15202.71|15122.71|15203.28|15123.28|15203.44|15123.44|15202.71|15122.71|8
1728429760000|2024-10-08 23:22:40|15203.33|15123.33|15204.44|15124.44|15204.64|15124.64|15203.33|15123.33|10
1728429770000|2024-10-08 23:22:50|15204.53|15124.53|15204.28|15124.28|15204.63|15124.63|15204.28|15124.28|10
1728429780000|2024-10-08 23:23:00|15204.26|15124.26|15203.93|15123.93|15204.69|15124.69|15203.88|15123.88|8
1728429790000|2024-10-08 23:23:10|15203.94|15123.94|15204.09|15124.09|15204.09|15124.09|15203.34|15123.34|9
1728429800000|2024-10-08 23:23:20|15204.11|15124.11|15204.61|15124.61|15204.91|15124.91|15204.11|15124.11|10
1728429810000|2024-10-08 23:23:30|15204.65|15124.65|15205.14|15125.14|15205.14|15125.14|15204.38|15124.38|9
1728429820000|2024-10-08 23:23:40|15205.33|15125.33|15205.4|15125.4|15205.4|15125.4|15205.33|15125.33|7
1728429830000|2024-10-08 23:23:50|15205.25|15125.25|15205.69|15125.69|15205.87|15125.87|15205.25|15125.25|7
1728429840000|2024-10-08 23:24:00|15205.7|15125.7|15204.29|15124.29|15205.7|15125.7|15204.25|15124.25|5
1728429850000|2024-10-08 23:24:10|15204.31|15124.31|15205.18|15125.18|15205.22|15125.22|15204.31|15124.31|8
1728429860000|2024-10-08 23:24:20|15206.26|15126.26|15206.47|15126.47|15206.47|15126.47|15206.25|15126.25|8
1728429870000|2024-10-08 23:24:30|15206.46|15126.46|15206.13|15126.13|15206.46|15126.46|15206.09|15126.09|9
1728429880000|2024-10-08 23:24:40|15206.61|15126.61|15206.4|15126.4|15206.61|15126.61|15206.31|15126.31|7
1728429890000|2024-10-08 23:24:50|15206.41|15126.41|15206.19|15126.19|15206.41|15126.41|15206.18|15126.18|7
1728429900000|2024-10-08 23:25:00|15206.2|15126.2|15206.28|15126.28|15206.28|15126.28|15206.18|15126.18|9
1728429910000|2024-10-08 23:25:10|15206.29|15126.29|15205.02|15125.02|15206.29|15126.29|15204.81|15124.81|7
1728429920000|2024-10-08 23:25:20|15205|15125|15204.79|15124.79|15205|15125|15204.78|15124.78|7
1728429930000|2024-10-08 23:25:30|15204.78|15124.78|15204.4|15124.4|15204.78|15124.78|15204.4|15124.4|6
1728429940000|2024-10-08 23:25:40|15204.38|15124.38|15204.72|15124.72|15204.73|15124.73|15203.98|15123.98|7
1728429950000|2024-10-08 23:25:50|15204.74|15124.74|15204.95|15124.95|15204.95|15124.95|15204.52|15124.52|6
1728429960000|2024-10-08 23:26:00|15204.98|15124.98|15204.93|15124.93|15205.09|15125.09|15204.77|15124.77|7
1728429970000|2024-10-08 23:26:10|15204.92|15124.92|15205.35|15125.35|15205.57|15125.57|15204.22|15124.22|7
1728429980000|2024-10-08 23:26:20|15205.54|15125.54|15205.59|15125.59|15205.59|15125.59|15205.47|15125.47|7
1728429990000|2024-10-08 23:26:30|15205.4|15125.4|15205.42|15125.42|15205.43|15125.43|15205.4|15125.4|4
1728430000000|2024-10-08 23:26:40|15205.41|15125.41|15205.02|15125.02|15205.42|15125.42|15204.95|15124.95|9
1728430010000|2024-10-08 23:26:50|15205.06|15125.06|15204.81|15124.81|15205.06|15125.06|15204.81|15124.81|7
1728430020000|2024-10-08 23:27:00|15204.7|15124.7|15204.3|15124.3|15204.7|15124.7|15204.3|15124.3|6
1728430030000|2024-10-08 23:27:10|15203.51|15123.51|15203.98|15123.98|15203.98|15123.98|15203.51|15123.51|8
1728430040000|2024-10-08 23:27:20|15203.95|15123.95|15204.26|15124.26|15204.26|15124.26|15203.95|15123.95|6
1728430050000|2024-10-08 23:27:30|15204.04|15124.04|15204.05|15124.05|15204.05|15124.05|15204.04|15124.04|2
1728430060000|2024-10-08 23:27:40|15204.04|15124.04|15204.01|15124.01|15204.04|15124.04|15203.99|15123.99|5
1728430070000|2024-10-08 23:27:50|15204.02|15124.02|15202.48|15122.48|15204.02|15124.02|15202.48|15122.48|9
1728430080000|2024-10-08 23:28:00|15202.47|15122.47|15201.72|15121.72|15202.47|15122.47|15201.56|15121.56|7
1728430090000|2024-10-08 23:28:10|15201.7|15121.7|15201.86|15121.86|15202.04|15122.04|15201.7|15121.7|10
1728430100000|2024-10-08 23:28:20|15201.85|15121.85|15201.93|15121.93|15201.93|15121.93|15201.82|15121.82|6
1728430110000|2024-10-08 23:28:30|15201.94|15121.94|15201.92|15121.92|15202.26|15122.26|15201.92|15121.92|10
1728430120000|2024-10-08 23:28:40|15201.91|15121.91|15201.57|15121.57|15201.91|15121.91|15201.57|15121.57|2
1728430130000|2024-10-08 23:28:50|15201.16|15121.16|15202.14|15122.14|15202.14|15122.14|15201.16|15121.16|7
1728430140000|2024-10-08 23:29:00|15201.63|15121.63|15200.92|15120.92|15201.63|15121.63|15200.34|15120.34|6
1728430150000|2024-10-08 23:29:10|15200.91|15120.91|15200.11|15120.11|15200.92|15120.92|15200.11|15120.11|9
1728430160000|2024-10-08 23:29:20|15200.05|15120.05|15199.32|15119.32|15200.05|15120.05|15199.15|15119.15|7
1728430170000|2024-10-08 23:29:30|15199.3|15119.3|15200.28|15120.28|15200.28|15120.28|15199.3|15119.3|5
1728430180000|2024-10-08 23:29:40|15200.27|15120.27|15201.59|15121.59|15201.59|15121.59|15200.27|15120.27|8
1728430190000|2024-10-08 23:29:50|15201.25|15121.25|15201.15|15121.15|15201.25|15121.25|15201.15|15121.15|7
1728430200000|2024-10-08 23:30:00|15201.17|15121.17|15201.31|15121.31|15201.38|15121.38|15200.48|15120.48|7
1728430210000|2024-10-08 23:30:10|15201.53|15121.53|15203.88|15123.88|15203.88|15123.88|15201.53|15121.53|10
1728430220000|2024-10-08 23:30:20|15204.07|15124.07|15204.14|15124.14|15204.18|15124.18|15204.07|15124.07|9
1728430230000|2024-10-08 23:30:30|15204.32|15124.32|15206.01|15126.01|15206.03|15126.03|15204.32|15124.32|9
1728430240000|2024-10-08 23:30:40|15206|15126|15211.3|15131.3|15211.7|15131.7|15204.84|15124.84|10
1728430250000|2024-10-08 23:30:50|15210.48|15130.48|15209.85|15129.85|15210.48|15130.48|15209.59|15129.59|9
1728430260000|2024-10-08 23:31:00|15209.9|15129.9|15212.89|15132.89|15212.89|15132.89|15209.9|15129.9|10
1728430270000|2024-10-08 23:31:10|15213.15|15133.15|15216.05|15136.05|15216.05|15136.05|15213.15|15133.15|9
1728430280000|2024-10-08 23:31:20|15216.42|15136.42|15216.57|15136.57|15216.61|15136.61|15216.22|15136.22|8
1728430290000|2024-10-08 23:31:30|15216.66|15136.66|15218.11|15138.11|15218.11|15138.11|15216.66|15136.66|8
1728430300000|2024-10-08 23:31:40|15218.12|15138.12|15221.6|15141.6|15221.6|15141.6|15217.84|15137.84|7
1728430310000|2024-10-08 23:31:50|15221.59|15141.59|15221.97|15141.97|15221.97|15141.97|15221.59|15141.59|4
1728430320000|2024-10-08 23:32:00|15221.77|15141.77|15220.64|15140.64|15221.77|15141.77|15220.49|15140.49|8
1728430330000|2024-10-08 23:32:10|15220.12|15140.12|15219.62|15139.62|15220.14|15140.14|15219.11|15139.11|9
1728430340000|2024-10-08 23:32:20|15219.6|15139.6|15220.56|15140.56|15220.56|15140.56|15218.94|15138.94|8
1728430350000|2024-10-08 23:32:30|15220.57|15140.57|15221.59|15141.59|15221.59|15141.59|15220.57|15140.57|10
1728430360000|2024-10-08 23:32:40|15222.26|15142.26|15222.29|15142.29|15222.73|15142.73|15222.26|15142.26|8
1728430370000|2024-10-08 23:32:50|15222.23|15142.23|15222.78|15142.78|15222.78|15142.78|15221.88|15141.88|8
1728430380000|2024-10-08 23:33:00|15222.94|15142.94|15224.29|15144.29|15224.35|15144.35|15222.79|15142.79|9
1728430390000|2024-10-08 23:33:10|15224.13|15144.13|15225.37|15145.37|15225.37|15145.37|15224.13|15144.13|8
1728430400000|2024-10-08 23:33:20|15225.58|15145.58|15228.42|15148.42|15228.46|15148.46|15225.58|15145.58|9
1728430410000|2024-10-08 23:33:30|15228.43|15148.43|15226.63|15146.63|15228.43|15148.43|15226.63|15146.63|10
1728430420000|2024-10-08 23:33:40|15226.58|15146.58|15226.41|15146.41|15226.78|15146.78|15226.41|15146.41|6
1728430430000|2024-10-08 23:33:50|15226.38|15146.38|15224.71|15144.71|15226.71|15146.71|15224.71|15144.71|10
1728430440000|2024-10-08 23:34:00|15224.7|15144.7|15225.64|15145.64|15225.93|15145.93|15224.68|15144.68|8
1728430450000|2024-10-08 23:34:10|15226.02|15146.02|15225.99|15145.99|15226.02|15146.02|15225.99|15145.99|5
1728430460000|2024-10-08 23:34:20|15226.04|15146.04|15226.53|15146.53|15226.53|15146.53|15226.04|15146.04|7
1728430470000|2024-10-08 23:34:30|15226.54|15146.54|15226.23|15146.23|15226.55|15146.55|15226.22|15146.22|5
1728430480000|2024-10-08 23:34:40|15226.22|15146.22|15225.77|15145.77|15226.23|15146.23|15225.24|15145.24|5
1728430490000|2024-10-08 23:34:50|15225.78|15145.78|15225.78|15145.78|15225.81|15145.81|15225.73|15145.73|8
1728430500000|2024-10-08 23:35:00|15225.77|15145.77|15226.53|15146.53|15226.53|15146.53|15224.69|15144.69|8
1728430510000|2024-10-08 23:35:10|15227.1|15147.1|15227.43|15147.43|15227.43|15147.43|15225.99|15145.99|7
1728430520000|2024-10-08 23:35:20|15227.31|15147.31|15226.52|15146.52|15227.42|15147.42|15226.43|15146.43|7
1728430530000|2024-10-08 23:35:30|15226.49|15146.49|15225.1|15145.1|15226.49|15146.49|15225.1|15145.1|8
1728430540000|2024-10-08 23:35:40|15225.09|15145.09|15225.69|15145.69|15225.77|15145.77|15224.81|15144.81|10
1728430550000|2024-10-08 23:35:50|15225.73|15145.73|15225.18|15145.18|15225.73|15145.73|15225.18|15145.18|5
1728430560000|2024-10-08 23:36:00|15225.28|15145.28|15225.54|15145.54|15225.55|15145.55|15224.84|15144.84|9
1728430570000|2024-10-08 23:36:10|15225.53|15145.53|15225.95|15145.95|15225.95|15145.95|15225.46|15145.46|6
1728430580000|2024-10-08 23:36:20|15225.8|15145.8|15225.83|15145.83|15225.98|15145.98|15225.79|15145.79|6
1728430590000|2024-10-08 23:36:30|15226.33|15146.33|15226.52|15146.52|15226.52|15146.52|15226.16|15146.16|8
1728430600000|2024-10-08 23:36:40|15226.17|15146.17|15226|15146|15226.74|15146.74|15225.96|15145.96|8
1728430610000|2024-10-08 23:36:50|15225.97|15145.97|15226.66|15146.66|15226.8|15146.8|15225.67|15145.67|8
1728430620000|2024-10-08 23:37:00|15226.88|15146.88|15228.88|15148.88|15228.88|15148.88|15226.72|15146.72|10
1728430630000|2024-10-08 23:37:10|15228.9|15148.9|15228.67|15148.67|15228.94|15148.94|15228.22|15148.22|10
1728430640000|2024-10-08 23:37:20|15228.76|15148.76|15229.06|15149.06|15229.19|15149.19|15228.58|15148.58|10
1728430650000|2024-10-08 23:37:30|15229.05|15149.05|15228.39|15148.39|15229.05|15149.05|15228.39|15148.39|8
1728430660000|2024-10-08 23:37:40|15228.68|15148.68|15228.45|15148.45|15229.01|15149.01|15228.44|15148.44|8
1728430670000|2024-10-08 23:37:50|15228.42|15148.42|15228.51|15148.51|15228.6|15148.6|15228.38|15148.38|7
1728430680000|2024-10-08 23:38:00|15228.47|15148.47|15228.26|15148.26|15228.56|15148.56|15228.24|15148.24|7
1728430690000|2024-10-08 23:38:10|15228.25|15148.25|15228.25|15148.25|15228.32|15148.32|15228.24|15148.24|7
1728430700000|2024-10-08 23:38:20|15228.26|15148.26|15228.3|15148.3|15228.31|15148.31|15228.26|15148.26|5
1728430710000|2024-10-08 23:38:30|15228.27|15148.27|15228.3|15148.3|15228.3|15148.3|15228.25|15148.25|5
1728430720000|2024-10-08 23:38:40|15228.31|15148.31|15228.5|15148.5|15228.5|15148.5|15228.28|15148.28|9
1728430730000|2024-10-08 23:38:50|15228.45|15148.45|15229.72|15149.72|15229.72|15149.72|15228.45|15148.45|9
1728430740000|2024-10-08 23:39:00|15229.71|15149.71|15230.08|15150.08|15230.08|15150.08|15229.62|15149.62|6
1728430750000|2024-10-08 23:39:10|15229.85|15149.85|15228.86|15148.86|15230.12|15150.12|15228.53|15148.53|9
1728430760000|2024-10-08 23:39:20|15229.11|15149.11|15231.25|15151.25|15231.25|15151.25|15228.93|15148.93|10
1728430770000|2024-10-08 23:39:30|15231.96|15151.96|15232.8|15152.8|15232.87|15152.87|15231.83|15151.83|10
1728430780000|2024-10-08 23:39:40|15232.86|15152.86|15235.16|15155.16|15235.16|15155.16|15232.74|15152.74|8
1728430790000|2024-10-08 23:39:50|15235.17|15155.17|15235.71|15155.71|15235.71|15155.71|15235.09|15155.09|7
1728430800000|2024-10-08 23:40:00|15236.12|15156.12|15239.06|15159.06|15239.06|15159.06|15236.04|15156.04|9
1728430810000|2024-10-08 23:40:10|15239.11|15159.11|15239.68|15159.68|15239.68|15159.68|15239.09|15159.09|7
1728430820000|2024-10-08 23:40:20|15239.47|15159.47|15239.26|15159.26|15239.47|15159.47|15239.26|15159.26|6
1728430830000|2024-10-08 23:40:30|15239.07|15159.07|15239.01|15159.01|15239.07|15159.07|15238.78|15158.78|5
1728430840000|2024-10-08 23:40:40|15239.25|15159.25|15240.37|15160.37|15240.37|15160.37|15239.25|15159.25|9
1728430850000|2024-10-08 23:40:50|15240.33|15160.33|15240.3|15160.3|15240.33|15160.33|15240.15|15160.15|9
1728430860000|2024-10-08 23:41:00|15240.05|15160.05|15241.63|15161.63|15242.15|15162.15|15239.9|15159.9|8
1728430870000|2024-10-08 23:41:10|15241.64|15161.64|15241.52|15161.52|15241.91|15161.91|15241.52|15161.52|7
1728430880000|2024-10-08 23:41:20|15241.56|15161.56|15242.05|15162.05|15242.05|15162.05|15241.56|15161.56|5
1728430890000|2024-10-08 23:41:30|15242.02|15162.02|15242|15162|15242.04|15162.04|15242|15162|4
1728430900000|2024-10-08 23:41:40|15242.01|15162.01|15241.79|15161.79|15242.79|15162.79|15241.79|15161.79|6
1728430910000|2024-10-08 23:41:50|15241.7|15161.7|15241.21|15161.21|15241.7|15161.7|15241.2|15161.2|6
1728430920000|2024-10-08 23:42:00|15241.32|15161.32|15241.22|15161.22|15241.42|15161.42|15241.15|15161.15|9
1728430930000|2024-10-08 23:42:10|15241.35|15161.35|15241.26|15161.26|15241.36|15161.36|15241.25|15161.25|6
1728430940000|2024-10-08 23:42:20|15241.57|15161.57|15241.51|15161.51|15241.57|15161.57|15241.49|15161.49|6
1728430950000|2024-10-08 23:42:30|15241.57|15161.57|15240|15160|15241.57|15161.57|15239.18|15159.18|9
1728430960000|2024-10-08 23:42:40|15240.05|15160.05|15240.27|15160.27|15240.27|15160.27|15240.05|15160.05|6
1728430970000|2024-10-08 23:42:50|15240.46|15160.46|15240.54|15160.54|15240.73|15160.73|15240.46|15160.46|9
1728430980000|2024-10-08 23:43:00|15240.53|15160.53|15240.58|15160.58|15240.58|15160.58|15240.51|15160.51|4
1728430990000|2024-10-08 23:43:10|15240.59|15160.59|15241.38|15161.38|15241.38|15161.38|15240.52|15160.52|8
1728431000000|2024-10-08 23:43:20|15241.54|15161.54|15241.65|15161.65|15241.65|15161.65|15241.3|15161.3|9
1728431010000|2024-10-08 23:43:30|15241.68|15161.68|15241.61|15161.61|15241.71|15161.71|15241.61|15161.61|4
1728431020000|2024-10-08 23:43:40|15241.34|15161.34|15241.32|15161.32|15241.4|15161.4|15241.32|15161.32|6
1728431030000|2024-10-08 23:43:50|15241.26|15161.26|15240.5|15160.5|15241.6|15161.6|15240.5|15160.5|6
1728431040000|2024-10-08 23:44:00|15241.75|15161.75|15241.74|15161.74|15241.88|15161.88|15241.74|15161.74|7
1728431050000|2024-10-08 23:44:10|15241.46|15161.46|15241.67|15161.67|15241.67|15161.67|15241.45|15161.45|7
1728431060000|2024-10-08 23:44:20|15241.63|15161.63|15241.72|15161.72|15241.72|15161.72|15241.63|15161.63|7
1728431070000|2024-10-08 23:44:30|15240.78|15160.78|15240.58|15160.58|15240.78|15160.78|15240.58|15160.58|7
1728431080000|2024-10-08 23:44:40|15240.01|15160.01|15239.31|15159.31|15240.01|15160.01|15238.97|15158.97|7
1728431090000|2024-10-08 23:44:50|15239.62|15159.62|15239.44|15159.44|15239.62|15159.62|15238.99|15158.99|9
1728431100000|2024-10-08 23:45:00|15239.62|15159.62|15239.46|15159.46|15239.63|15159.63|15239.46|15159.46|4
1728431110000|2024-10-08 23:45:10|15239.76|15159.76|15243.37|15163.37|15243.37|15163.37|15239.76|15159.76|7
1728431120000|2024-10-08 23:45:20|15243.44|15163.44|15244.53|15164.53|15244.53|15164.53|15242.89|15162.89|9
1728431130000|2024-10-08 23:45:30|15244.52|15164.52|15246|15166|15246.82|15166.82|15244.52|15164.52|10
1728431140000|2024-10-08 23:45:40|15246.01|15166.01|15243.86|15163.86|15246.01|15166.01|15243.86|15163.86|7
1728431150000|2024-10-08 23:45:50|15243.84|15163.84|15244.9|15164.9|15244.9|15164.9|15243.84|15163.84|10
1728431160000|2024-10-08 23:46:00|15244.97|15164.97|15244.81|15164.81|15244.97|15164.97|15244.36|15164.36|7
1728431170000|2024-10-08 23:46:10|15245.16|15165.16|15245.47|15165.47|15245.68|15165.68|15245.1|15165.1|9
1728431180000|2024-10-08 23:46:20|15245.39|15165.39|15243.51|15163.51|15245.55|15165.55|15243.51|15163.51|9
1728431190000|2024-10-08 23:46:30|15243.5|15163.5|15247.41|15167.41|15247.41|15167.41|15243.29|15163.29|5
1728431200000|2024-10-08 23:46:40|15247.4|15167.4|15248.49|15168.49|15248.49|15168.49|15247.28|15167.28|7
1728431210000|2024-10-08 23:46:50|15248.39|15168.39|15248.03|15168.03|15248.4|15168.4|15247.95|15167.95|10
1728431220000|2024-10-08 23:47:00|15248.68|15168.68|15247.24|15167.24|15248.91|15168.91|15247.24|15167.24|7
1728431230000|2024-10-08 23:47:10|15247.21|15167.21|15248.17|15168.17|15248.17|15168.17|15247.08|15167.08|9
1728431240000|2024-10-08 23:47:20|15247.93|15167.93|15247.7|15167.7|15248.28|15168.28|15247.69|15167.69|8
1728431250000|2024-10-08 23:47:30|15247.71|15167.71|15248.05|15168.05|15248.05|15168.05|15247.71|15167.71|3
1728431260000|2024-10-08 23:47:40|15248.02|15168.02|15248.55|15168.55|15248.81|15168.81|15248.02|15168.02|8
1728431270000|2024-10-08 23:47:50|15248.5|15168.5|15249.6|15169.6|15249.6|15169.6|15248.5|15168.5|8
1728431280000|2024-10-08 23:48:00|15249.04|15169.04|15248.43|15168.43|15249.55|15169.55|15248.26|15168.26|10
1728431290000|2024-10-08 23:48:10|15248.24|15168.24|15248.49|15168.49|15248.5|15168.5|15248.24|15168.24|6
1728431300000|2024-10-08 23:48:20|15248.63|15168.63|15249.65|15169.65|15249.65|15169.65|15248.63|15168.63|9
1728431310000|2024-10-08 23:48:30|15249.66|15169.66|15249.08|15169.08|15249.75|15169.75|15248.98|15168.98|8
1728431320000|2024-10-08 23:48:40|15248.98|15168.98|15250.1|15170.1|15250.1|15170.1|15248.98|15168.98|8
1728431330000|2024-10-08 23:48:50|15250.16|15170.16|15249.93|15169.93|15250.29|15170.29|15249.93|15169.93|9
1728431340000|2024-10-08 23:49:00|15250.32|15170.32|15250.35|15170.35|15250.35|15170.35|15250.32|15170.32|6
1728431350000|2024-10-08 23:49:10|15250.36|15170.36|15250.75|15170.75|15250.75|15170.75|15250.35|15170.35|7
1728431360000|2024-10-08 23:49:20|15251.01|15171.01|15251.75|15171.75|15251.76|15171.76|15251.01|15171.01|8
1728431370000|2024-10-08 23:49:30|15251.76|15171.76|15253.04|15173.04|15253.37|15173.37|15251.76|15171.76|10
1728431380000|2024-10-08 23:49:40|15253.05|15173.05|15253.25|15173.25|15253.26|15173.26|15252.76|15172.76|5
1728431390000|2024-10-08 23:49:50|15253.26|15173.26|15253.7|15173.7|15253.7|15173.7|15252.91|15172.91|7
1728431400000|2024-10-08 23:50:00|15253.75|15173.75|15253.89|15173.89|15254.08|15174.08|15253.05|15173.05|9
1728431410000|2024-10-08 23:50:10|15255.69|15175.69|15257.27|15177.27|15257.27|15177.27|15255.69|15175.69|7
1728431420000|2024-10-08 23:50:20|15257.29|15177.29|15255.25|15175.25|15257.29|15177.29|15255.25|15175.25|8
1728431430000|2024-10-08 23:50:30|15255.24|15175.24|15254.47|15174.47|15255.24|15175.24|15253.97|15173.97|8
1728431440000|2024-10-08 23:50:40|15254.37|15174.37|15254.04|15174.04|15254.6|15174.6|15254.04|15174.04|6
1728431450000|2024-10-08 23:50:50|15254.03|15174.03|15254.77|15174.77|15254.77|15174.77|15254.03|15174.03|9
1728431460000|2024-10-08 23:51:00|15254.89|15174.89|15255.06|15175.06|15255.58|15175.58|15254.73|15174.73|9
1728431470000|2024-10-08 23:51:10|15255.27|15175.27|15254.91|15174.91|15255.3|15175.3|15254.91|15174.91|5
1728431480000|2024-10-08 23:51:20|15254.88|15174.88|15255.19|15175.19|15255.47|15175.47|15254.88|15174.88|6
1728431490000|2024-10-08 23:51:30|15255.21|15175.21|15255.49|15175.49|15255.49|15175.49|15255.17|15175.17|8
1728431500000|2024-10-08 23:51:40|15255.59|15175.59|15255.27|15175.27|15255.59|15175.59|15254.91|15174.91|9
1728431510000|2024-10-08 23:51:50|15255.02|15175.02|15254.51|15174.51|15255.07|15175.07|15254.51|15174.51|7
1728431520000|2024-10-08 23:52:00|15254.11|15174.11|15253.99|15173.99|15254.5|15174.5|15253.34|15173.34|7
1728431530000|2024-10-08 23:52:10|15254.34|15174.34|15252.43|15172.43|15254.4|15174.4|15252.41|15172.41|10
1728431540000|2024-10-08 23:52:20|15252.35|15172.35|15250.66|15170.66|15252.35|15172.35|15250.66|15170.66|9
1728431550000|2024-10-08 23:52:30|15250.67|15170.67|15249.28|15169.28|15250.68|15170.68|15249.27|15169.27|8
1728431560000|2024-10-08 23:52:40|15248.9|15168.9|15248.71|15168.71|15249.01|15169.01|15248.66|15168.66|7
1728431570000|2024-10-08 23:52:50|15248.58|15168.58|15248.36|15168.36|15248.63|15168.63|15248.1|15168.1|5
1728431580000|2024-10-08 23:53:00|15248.5|15168.5|15248.87|15168.87|15248.87|15168.87|15248.48|15168.48|5
1728431590000|2024-10-08 23:53:10|15248.88|15168.88|15249.6|15169.6|15249.69|15169.69|15248.81|15168.81|7
1728431600000|2024-10-08 23:53:20|15249.33|15169.33|15249.75|15169.75|15249.75|15169.75|15249.33|15169.33|9
1728431610000|2024-10-08 23:53:30|15249.27|15169.27|15248.96|15168.96|15249.61|15169.61|15248.96|15168.96|8
1728431620000|2024-10-08 23:53:40|15248.95|15168.95|15249.06|15169.06|15249.06|15169.06|15248.63|15168.63|6
1728431630000|2024-10-08 23:53:50|15249.07|15169.07|15248.74|15168.74|15249.07|15169.07|15248.47|15168.47|7
1728431640000|2024-10-08 23:54:00|15248.73|15168.73|15248.47|15168.47|15248.79|15168.79|15248.29|15168.29|9
1728431650000|2024-10-08 23:54:10|15248.48|15168.48|15247.86|15167.86|15248.48|15168.48|15247.86|15167.86|10
1728431660000|2024-10-08 23:54:20|15248.69|15168.69|15246.27|15166.27|15248.69|15168.69|15246.27|15166.27|10
1728431670000|2024-10-08 23:54:30|15246.14|15166.14|15246.41|15166.41|15246.77|15166.77|15246.14|15166.14|6
1728431680000|2024-10-08 23:54:40|15246.4|15166.4|15246.81|15166.81|15246.81|15166.81|15246.37|15166.37|7
1728431690000|2024-10-08 23:54:50|15246.84|15166.84|15247.33|15167.33|15247.33|15167.33|15246.84|15166.84|7
1728431700000|2024-10-08 23:55:00|15247.34|15167.34|15246.99|15166.99|15247.84|15167.84|15246.94|15166.94|7
1728431710000|2024-10-08 23:55:10|15246.95|15166.95|15245.74|15165.74|15246.95|15166.95|15245.74|15165.74|7
1728431720000|2024-10-08 23:55:20|15245.63|15165.63|15243.87|15163.87|15245.63|15165.63|15243.87|15163.87|8
1728431730000|2024-10-08 23:55:30|15242.8|15162.8|15242.37|15162.37|15243.44|15163.44|15242.37|15162.37|9
1728431740000|2024-10-08 23:55:40|15241.88|15161.88|15240.12|15160.12|15241.88|15161.88|15240.12|15160.12|9
1728431750000|2024-10-08 23:55:50|15240.32|15160.32|15240.52|15160.52|15240.52|15160.52|15240.05|15160.05|5
1728431760000|2024-10-08 23:56:00|15241.13|15161.13|15239.27|15159.27|15241.13|15161.13|15239.24|15159.24|9
1728431770000|2024-10-08 23:56:10|15239.28|15159.28|15238.68|15158.68|15239.28|15159.28|15238.68|15158.68|7
1728431780000|2024-10-08 23:56:20|15238.91|15158.91|15237.92|15157.92|15239.02|15159.02|15237.17|15157.17|9
1728431790000|2024-10-08 23:56:30|15237.04|15157.04|15236.1|15156.1|15237.04|15157.04|15236.1|15156.1|5
1728431800000|2024-10-08 23:56:40|15236.29|15156.29|15235.91|15155.91|15236.29|15156.29|15235.51|15155.51|9
1728431810000|2024-10-08 23:56:50|15235.92|15155.92|15235.57|15155.57|15236.11|15156.11|15235.35|15155.35|7
1728431820000|2024-10-08 23:57:00|15235.59|15155.59|15236.68|15156.68|15236.79|15156.79|15235.59|15155.59|10
1728431830000|2024-10-08 23:57:10|15236.8|15156.8|15236.49|15156.49|15236.8|15156.8|15235.95|15155.95|8
1728431840000|2024-10-08 23:57:20|15236.14|15156.14|15236.58|15156.58|15236.58|15156.58|15236.14|15156.14|6
1728431850000|2024-10-08 23:57:30|15236.61|15156.61|15236.94|15156.94|15236.94|15156.94|15236.61|15156.61|9
1728431860000|2024-10-08 23:57:40|15236.93|15156.93|15235.62|15155.62|15236.93|15156.93|15235.55|15155.55|8
1728431870000|2024-10-08 23:57:50|15235.54|15155.54|15235.64|15155.64|15235.65|15155.65|15235.54|15155.54|6
1728431880000|2024-10-08 23:58:00|15235.68|15155.68|15235.15|15155.15|15235.68|15155.68|15235.15|15155.15|7
1728431890000|2024-10-08 23:58:10|15235.42|15155.42|15235.7|15155.7|15235.8|15155.8|15235.42|15155.42|7
1728431900000|2024-10-08 23:58:20|15235.68|15155.68|15237.29|15157.29|15237.29|15157.29|15235.53|15155.53|8
1728431910000|2024-10-08 23:58:30|15237.3|15157.3|15236.71|15156.71|15237.3|15157.3|15236.41|15156.41|8
1728431920000|2024-10-08 23:58:40|15236.76|15156.76|15236.69|15156.69|15236.76|15156.76|15236.65|15156.65|8
1728431930000|2024-10-08 23:58:50|15236.71|15156.71|15235.81|15155.81|15236.81|15156.81|15233.56|15153.56|8
1728431940000|2024-10-08 23:59:00|15235.8|15155.8|15234.88|15154.88|15235.8|15155.8|15234.88|15154.88|8
1728431950000|2024-10-08 23:59:10|15234.87|15154.87|15234.76|15154.76|15234.87|15154.87|15234.52|15154.52|6
1728431960000|2024-10-08 23:59:20|15234.75|15154.75|15234.72|15154.72|15234.77|15154.77|15234.49|15154.49|6
1728431970000|2024-10-08 23:59:30|15234.63|15154.63|15234.1|15154.1|15234.63|15154.63|15234.1|15154.1|5
1728431980000|2024-10-08 23:59:40|15233.73|15153.73|15233.77|15153.77|15233.82|15153.82|15233.29|15153.29|9
1728431990000|2024-10-08 23:59:50|15233.86|15153.86|15234.89|15154.89|15234.89|15154.89|15233.86|15153.86|5
1728432000000|2024-10-09 00:00:00|15234.03|15154.03|15234.34|15154.34|15234.34|15154.34|15233.12|15153.12|9
1728432010000|2024-10-09 00:00:10|15234.6|15154.6|15235.52|15155.52|15235.68|15155.68|15234.6|15154.6|10
1728432020000|2024-10-09 00:00:20|15235.24|15155.24|15230.96|15150.96|15235.89|15155.89|15230.96|15150.96|10
1728432030000|2024-10-09 00:00:30|15231.3|15151.3|15231.02|15151.02|15231.32|15151.32|15230.49|15150.49|10
1728432040000|2024-10-09 00:00:40|15230.74|15150.74|15231.96|15151.96|15231.96|15151.96|15230.73|15150.73|9
1728432050000|2024-10-09 00:00:50|15231.97|15151.97|15232.95|15152.95|15233.27|15153.27|15231.97|15151.97|9
1728432060000|2024-10-09 00:01:00|15232.93|15152.93|15231.23|15151.23|15232.93|15152.93|15231.2|15151.2|9
1728432070000|2024-10-09 00:01:10|15231.02|15151.02|15234.07|15154.07|15234.07|15154.07|15231.02|15151.02|9
1728432080000|2024-10-09 00:01:20|15234.11|15154.11|15234.99|15154.99|15234.99|15154.99|15234.11|15154.11|8
1728432090000|2024-10-09 00:01:30|15235.02|15155.02|15239.88|15159.88|15239.97|15159.97|15234.66|15154.66|10
1728432100000|2024-10-09 00:01:40|15239.68|15159.68|15240.28|15160.28|15240.28|15160.28|15239.68|15159.68|9
1728432110000|2024-10-09 00:01:50|15240.31|15160.31|15240.45|15160.45|15240.45|15160.45|15240.31|15160.31|8
1728432120000|2024-10-09 00:02:00|15240.44|15160.44|15240.64|15160.64|15240.64|15160.64|15240.44|15160.44|6
1728432130000|2024-10-09 00:02:10|15240.65|15160.65|15241.52|15161.52|15241.53|15161.53|15240.65|15160.65|10
1728432140000|2024-10-09 00:02:20|15241.34|15161.34|15238.02|15158.02|15241.34|15161.34|15238.02|15158.02|10
1728432150000|2024-10-09 00:02:30|15238|15158|15235.54|15155.54|15238|15158|15235.54|15155.54|10
1728432160000|2024-10-09 00:02:40|15234.26|15154.26|15231.9|15151.9|15234.26|15154.26|15231.9|15151.9|10
1728432170000|2024-10-09 00:02:50|15231.86|15151.86|15232.92|15152.92|15232.97|15152.97|15230.13|15150.13|10
1728432180000|2024-10-09 00:03:00|15230.33|15150.33|15232.05|15152.05|15232.05|15152.05|15229.25|15149.25|8
1728432190000|2024-10-09 00:03:10|15231.87|15151.87|15233.41|15153.41|15233.41|15153.41|15231.8|15151.8|9
1728432200000|2024-10-09 00:03:20|15233.42|15153.42|15227.48|15147.48|15233.42|15153.42|15227.48|15147.48|10
1728432210000|2024-10-09 00:03:30|15228.82|15148.82|15231.26|15151.26|15231.28|15151.28|15228.8|15148.8|10
1728432220000|2024-10-09 00:03:40|15231.32|15151.32|15231.57|15151.57|15231.58|15151.58|15230.41|15150.41|10
1728432230000|2024-10-09 00:03:50|15232.1|15152.1|15229.24|15149.24|15232.1|15152.1|15229.24|15149.24|10
1728432240000|2024-10-09 00:04:00|15228.45|15148.45|15229.18|15149.18|15230.01|15150.01|15228.26|15148.26|10
1728432250000|2024-10-09 00:04:10|15229.37|15149.37|15230.42|15150.42|15230.42|15150.42|15229.3|15149.3|10
1728432260000|2024-10-09 00:04:20|15231.06|15151.06|15231.69|15151.69|15231.69|15151.69|15231.06|15151.06|5
1728432270000|2024-10-09 00:04:30|15232.02|15152.02|15234.74|15154.74|15234.76|15154.76|15232.02|15152.02|8
1728432280000|2024-10-09 00:04:40|15234.75|15154.75|15231.28|15151.28|15234.8|15154.8|15231.17|15151.17|9
1728432290000|2024-10-09 00:04:50|15231.22|15151.22|15231.02|15151.02|15231.26|15151.26|15230.29|15150.29|9
1728432300000|2024-10-09 00:05:00|15231.05|15151.05|15231.09|15151.09|15231.09|15151.09|15231.03|15151.03|6
1728432310000|2024-10-09 00:05:10|15231.12|15151.12|15229.78|15149.78|15231.12|15151.12|15229.57|15149.57|10
1728432320000|2024-10-09 00:05:20|15229.74|15149.74|15233.09|15153.09|15233.09|15153.09|15229.72|15149.72|10
1728432330000|2024-10-09 00:05:30|15234.71|15154.71|15239.45|15159.45|15239.47|15159.47|15234.71|15154.71|9
1728432340000|2024-10-09 00:05:40|15239.42|15159.42|15237.09|15157.09|15239.42|15159.42|15236.95|15156.95|10
1728432350000|2024-10-09 00:05:50|15236.96|15156.96|15237.15|15157.15|15237.15|15157.15|15236.06|15156.06|10
1728432360000|2024-10-09 00:06:00|15237.85|15157.85|15232.28|15152.28|15237.85|15157.85|15232.05|15152.05|10
1728432370000|2024-10-09 00:06:10|15232.16|15152.16|15231|15151|15232.39|15152.39|15231|15151|10
1728432380000|2024-10-09 00:06:20|15230.89|15150.89|15230.85|15150.85|15231.03|15151.03|15230.54|15150.54|9
1728432390000|2024-10-09 00:06:30|15230.19|15150.19|15229.51|15149.51|15230.21|15150.21|15229.04|15149.04|10
1728432400000|2024-10-09 00:06:40|15229.75|15149.75|15229.73|15149.73|15229.75|15149.75|15229.72|15149.72|7
1728432410000|2024-10-09 00:06:50|15229.69|15149.69|15230.25|15150.25|15230.48|15150.48|15229.69|15149.69|8
1728432420000|2024-10-09 00:07:00|15230.02|15150.02|15231.01|15151.01|15231.51|15151.51|15230|15150|8
1728432430000|2024-10-09 00:07:10|15230.6|15150.6|15230.95|15150.95|15231.48|15151.48|15230.37|15150.37|8
1728432440000|2024-10-09 00:07:20|15231.63|15151.63|15231.31|15151.31|15232.07|15152.07|15231.2|15151.2|9
1728432450000|2024-10-09 00:07:30|15231.3|15151.3|15231.38|15151.38|15232.13|15152.13|15230.88|15150.88|9
1728432460000|2024-10-09 00:07:40|15231.51|15151.51|15234.31|15154.31|15234.31|15154.31|15231.49|15151.49|9
1728432470000|2024-10-09 00:07:50|15234.34|15154.34|15233.85|15153.85|15234.34|15154.34|15233.81|15153.81|9
1728432480000|2024-10-09 00:08:00|15233.81|15153.81|15232.97|15152.97|15233.81|15153.81|15232.97|15152.97|9
1728432490000|2024-10-09 00:08:10|15232.94|15152.94|15231.82|15151.82|15232.94|15152.94|15231.82|15151.82|9
1728432500000|2024-10-09 00:08:20|15232.24|15152.24|15232|15152|15232.85|15152.85|15232|15152|10
1728432510000|2024-10-09 00:08:30|15232.02|15152.02|15231.24|15151.24|15232.44|15152.44|15231.24|15151.24|9
1728432520000|2024-10-09 00:08:40|15231.38|15151.38|15229.65|15149.65|15231.38|15151.38|15229.65|15149.65|9
1728432530000|2024-10-09 00:08:50|15229.67|15149.67|15229.39|15149.39|15229.67|15149.67|15228.84|15148.84|9
1728432540000|2024-10-09 00:09:00|15229.4|15149.4|15230.55|15150.55|15230.55|15150.55|15229.38|15149.38|9
1728432550000|2024-10-09 00:09:10|15230.5|15150.5|15227.37|15147.37|15230.5|15150.5|15227.29|15147.29|10
1728432560000|2024-10-09 00:09:20|15227.13|15147.13|15227.48|15147.48|15227.56|15147.56|15226.75|15146.75|9
1728432570000|2024-10-09 00:09:30|15227.47|15147.47|15226.67|15146.67|15227.51|15147.51|15226.67|15146.67|10
1728432580000|2024-10-09 00:09:40|15226.66|15146.66|15226.17|15146.17|15226.92|15146.92|15226.17|15146.17|7
1728432590000|2024-10-09 00:09:50|15225.99|15145.99|15224.18|15144.18|15225.99|15145.99|15224.18|15144.18|10
1728432600000|2024-10-09 00:10:00|15224.17|15144.17|15219.23|15139.23|15224.17|15144.17|15218.92|15138.92|10
1728432610000|2024-10-09 00:10:10|15219.49|15139.49|15218.84|15138.84|15219.55|15139.55|15218.84|15138.84|10
1728432620000|2024-10-09 00:10:20|15218.14|15138.14|15217.21|15137.21|15218.14|15138.14|15215.81|15135.81|9
1728432630000|2024-10-09 00:10:30|15217.01|15137.01|15216.51|15136.51|15217.05|15137.05|15216.51|15136.51|7
1728432640000|2024-10-09 00:10:40|15216.44|15136.44|15216.72|15136.72|15216.72|15136.72|15216.01|15136.01|7
1728432650000|2024-10-09 00:10:50|15216.76|15136.76|15216.12|15136.12|15217.31|15137.31|15216.12|15136.12|9
1728432660000|2024-10-09 00:11:00|15216.11|15136.11|15214.03|15134.03|15216.11|15136.11|15214.03|15134.03|9
1728432670000|2024-10-09 00:11:10|15214.08|15134.08|15214.47|15134.47|15214.99|15134.99|15214.08|15134.08|10
1728432680000|2024-10-09 00:11:20|15214.42|15134.42|15215.99|15135.99|15216.13|15136.13|15214.42|15134.42|10
1728432690000|2024-10-09 00:11:30|15216.02|15136.02|15216.79|15136.79|15217.06|15137.06|15215.76|15135.76|9
1728432700000|2024-10-09 00:11:40|15216.71|15136.71|15216.64|15136.64|15216.92|15136.92|15216.63|15136.63|8
1728432710000|2024-10-09 00:11:50|15216.2|15136.2|15216.22|15136.22|15216.94|15136.94|15216.13|15136.13|10
1728432720000|2024-10-09 00:12:00|15216.2|15136.2|15216.96|15136.96|15216.96|15136.96|15216.2|15136.2|10
1728432730000|2024-10-09 00:12:10|15216.8|15136.8|15216.93|15136.93|15217.05|15137.05|15216.66|15136.66|6
1728432740000|2024-10-09 00:12:20|15216.83|15136.83|15216.75|15136.75|15216.83|15136.83|15216.48|15136.48|8
1728432750000|2024-10-09 00:12:30|15216.42|15136.42|15216.9|15136.9|15217.12|15137.12|15216.42|15136.42|10
1728432760000|2024-10-09 00:12:40|15216.91|15136.91|15217.08|15137.08|15217.49|15137.49|15216.82|15136.82|8
1728432770000|2024-10-09 00:12:50|15216.8|15136.8|15216.15|15136.15|15216.8|15136.8|15216.12|15136.12|8
1728432780000|2024-10-09 00:13:00|15216.14|15136.14|15216.54|15136.54|15216.81|15136.81|15216.12|15136.12|9
1728432790000|2024-10-09 00:13:10|15216.5|15136.5|15216.86|15136.86|15217.1|15137.1|15216.5|15136.5|9
1728432800000|2024-10-09 00:13:20|15216.94|15136.94|15218.45|15138.45|15218.45|15138.45|15216.94|15136.94|6
1728432810000|2024-10-09 00:13:30|15218.96|15138.96|15221.93|15141.93|15221.93|15141.93|15218.96|15138.96|10
1728432820000|2024-10-09 00:13:40|15221.96|15141.96|15223.55|15143.55|15223.79|15143.79|15221.96|15141.96|8
1728432830000|2024-10-09 00:13:50|15223.6|15143.6|15225.03|15145.03|15225.06|15145.06|15223.6|15143.6|7
1728432840000|2024-10-09 00:14:00|15225.1|15145.1|15226.99|15146.99|15226.99|15146.99|15225.1|15145.1|9
1728432850000|2024-10-09 00:14:10|15227.02|15147.02|15226.24|15146.24|15227.14|15147.14|15226.23|15146.23|9
1728432860000|2024-10-09 00:14:20|15226.27|15146.27|15225.54|15145.54|15226.27|15146.27|15225.54|15145.54|9
1728432870000|2024-10-09 00:14:30|15225.23|15145.23|15225.66|15145.66|15225.66|15145.66|15225.14|15145.14|9
1728432880000|2024-10-09 00:14:40|15229.56|15149.56|15230.35|15150.35|15230.36|15150.36|15229.56|15149.56|6
1728432890000|2024-10-09 00:14:50|15230.34|15150.34|15230.32|15150.32|15230.49|15150.49|15230.28|15150.28|10
1728432900000|2024-10-09 00:15:00|15230.49|15150.49|15231.69|15151.69|15231.69|15151.69|15230.42|15150.42|9
1728432910000|2024-10-09 00:15:10|15231.04|15151.04|15230.63|15150.63|15231.04|15151.04|15230.5|15150.5|7
1728432920000|2024-10-09 00:15:20|15230.62|15150.62|15231.02|15151.02|15231.36|15151.36|15230.53|15150.53|7
1728432930000|2024-10-09 00:15:30|15231.01|15151.01|15230.55|15150.55|15231.01|15151.01|15230.52|15150.52|7
1728432940000|2024-10-09 00:15:40|15230.53|15150.53|15231.59|15151.59|15231.65|15151.65|15230.53|15150.53|9
1728432950000|2024-10-09 00:15:50|15232.63|15152.63|15234.49|15154.49|15234.53|15154.53|15232.63|15152.63|10
1728432960000|2024-10-09 00:16:00|15234.47|15154.47|15234.19|15154.19|15234.47|15154.47|15233.63|15153.63|9
1728432970000|2024-10-09 00:16:10|15234.05|15154.05|15234.94|15154.94|15234.94|15154.94|15234.01|15154.01|10
1728432980000|2024-10-09 00:16:20|15235.1|15155.1|15231.79|15151.79|15235.1|15155.1|15231.61|15151.61|9
1728432990000|2024-10-09 00:16:30|15232.03|15152.03|15231.57|15151.57|15232.03|15152.03|15231.57|15151.57|9
1728433000000|2024-10-09 00:16:40|15230.31|15150.31|15231.19|15151.19|15231.37|15151.37|15230.28|15150.28|9
1728433010000|2024-10-09 00:16:50|15231.16|15151.16|15231.18|15151.18|15231.69|15151.69|15230.56|15150.56|9
1728433020000|2024-10-09 00:17:00|15230.51|15150.51|15231.18|15151.18|15231.7|15151.7|15230.49|15150.49|10
1728433030000|2024-10-09 00:17:10|15231.21|15151.21|15230.58|15150.58|15231.21|15151.21|15230|15150|9
1728433040000|2024-10-09 00:17:20|15230.89|15150.89|15231.09|15151.09|15231.09|15151.09|15230.64|15150.64|9
1728433050000|2024-10-09 00:17:30|15231.07|15151.07|15231.38|15151.38|15231.38|15151.38|15231.07|15151.07|9
1728433060000|2024-10-09 00:17:40|15231.22|15151.22|15232.14|15152.14|15232.14|15152.14|15231.17|15151.17|7
1728433070000|2024-10-09 00:17:50|15232.49|15152.49|15233.77|15153.77|15233.77|15153.77|15232.49|15152.49|10
1728433080000|2024-10-09 00:18:00|15233.78|15153.78|15234.74|15154.74|15234.74|15154.74|15233.78|15153.78|9
1728433090000|2024-10-09 00:18:10|15235.07|15155.07|15240.07|15160.07|15240.07|15160.07|15235.07|15155.07|10
1728433100000|2024-10-09 00:18:20|15240.88|15160.88|15241.58|15161.58|15241.58|15161.58|15240.74|15160.74|10
1728433110000|2024-10-09 00:18:30|15241.61|15161.61|15241.21|15161.21|15241.71|15161.71|15241.21|15161.21|9
1728433120000|2024-10-09 00:18:40|15241.97|15161.97|15248.31|15168.31|15248.31|15168.31|15241.92|15161.92|9
1728433130000|2024-10-09 00:18:50|15249.4|15169.4|15250.88|15170.88|15251.2|15171.2|15249.4|15169.4|9
1728433140000|2024-10-09 00:19:00|15250.34|15170.34|15250.86|15170.86|15251.12|15171.12|15250.34|15170.34|9
1728433150000|2024-10-09 00:19:10|15250.87|15170.87|15251.7|15171.7|15251.7|15171.7|15250.87|15170.87|7
1728433160000|2024-10-09 00:19:20|15251.69|15171.69|15251.8|15171.8|15251.8|15171.8|15251.12|15171.12|9
1728433170000|2024-10-09 00:19:30|15251.86|15171.86|15248.09|15168.09|15251.86|15171.86|15248.09|15168.09|9
1728433180000|2024-10-09 00:19:40|15247.93|15167.93|15248.82|15168.82|15248.9|15168.9|15247.75|15167.75|9
1728433190000|2024-10-09 00:19:50|15248.5|15168.5|15247.82|15167.82|15248.5|15168.5|15247.82|15167.82|7
1728433200000|2024-10-09 00:20:00|15247.83|15167.83|15246.15|15166.15|15247.83|15167.83|15246.14|15166.14|9
1728433210000|2024-10-09 00:20:10|15246.12|15166.12|15246.25|15166.25|15247.02|15167.02|15246.11|15166.11|10
1728433220000|2024-10-09 00:20:20|15246.37|15166.37|15246.83|15166.83|15246.84|15166.84|15246.3|15166.3|9
1728433230000|2024-10-09 00:20:30|15247.13|15167.13|15247.76|15167.76|15248.17|15168.17|15247.13|15167.13|10
1728433240000|2024-10-09 00:20:40|15247.62|15167.62|15245.93|15165.93|15247.62|15167.62|15245.88|15165.88|10
1728433250000|2024-10-09 00:20:50|15245.83|15165.83|15246.15|15166.15|15246.63|15166.63|15245.68|15165.68|8
1728433260000|2024-10-09 00:21:00|15246.25|15166.25|15238.54|15158.54|15246.3|15166.3|15238.54|15158.54|9
1728433270000|2024-10-09 00:21:10|15238.58|15158.58|15236.23|15156.23|15238.58|15158.58|15236.23|15156.23|7
1728433280000|2024-10-09 00:21:20|15236.67|15156.67|15233.41|15153.41|15236.67|15156.67|15233.4|15153.4|10
1728433290000|2024-10-09 00:21:30|15233.42|15153.42|15233.38|15153.38|15233.86|15153.86|15233.37|15153.37|9
1728433300000|2024-10-09 00:21:40|15233.41|15153.41|15232.82|15152.82|15233.41|15153.41|15232.82|15152.82|8
1728433310000|2024-10-09 00:21:50|15232.64|15152.64|15231.53|15151.53|15232.64|15152.64|15231.29|15151.29|10
1728433320000|2024-10-09 00:22:00|15231.52|15151.52|15230.83|15150.83|15231.52|15151.52|15229.92|15149.92|9
1728433330000|2024-10-09 00:22:10|15231.51|15151.51|15230.29|15150.29|15231.55|15151.55|15230.04|15150.04|10
1728433340000|2024-10-09 00:22:20|15229.85|15149.85|15230.45|15150.45|15231.36|15151.36|15229.85|15149.85|10
1728433350000|2024-10-09 00:22:30|15229.85|15149.85|15229.51|15149.51|15230.06|15150.06|15229.51|15149.51|9
1728433360000|2024-10-09 00:22:40|15229.41|15149.41|15228.69|15148.69|15229.41|15149.41|15228.36|15148.36|10
1728433370000|2024-10-09 00:22:50|15228.71|15148.71|15230.16|15150.16|15230.72|15150.72|15228.71|15148.71|10
1728433380000|2024-10-09 00:23:00|15230.73|15150.73|15230.18|15150.18|15230.74|15150.74|15230.14|15150.14|9
1728433390000|2024-10-09 00:23:10|15230.2|15150.2|15229.89|15149.89|15230.2|15150.2|15229.66|15149.66|7
1728433400000|2024-10-09 00:23:20|15229.9|15149.9|15229.61|15149.61|15230.23|15150.23|15229.61|15149.61|9
1728433410000|2024-10-09 00:23:30|15229.54|15149.54|15229.03|15149.03|15230.02|15150.02|15229.03|15149.03|10
1728433420000|2024-10-09 00:23:40|15229.02|15149.02|15231.87|15151.87|15231.87|15151.87|15229.02|15149.02|10
1728433430000|2024-10-09 00:23:50|15231.93|15151.93|15234.14|15154.14|15235.69|15155.69|15231.93|15151.93|10
1728433440000|2024-10-09 00:24:00|15234.01|15154.01|15233.12|15153.12|15234.01|15154.01|15233.12|15153.12|8
1728433450000|2024-10-09 00:24:10|15233.11|15153.11|15232.01|15152.01|15233.11|15153.11|15231.79|15151.79|9
1728433460000|2024-10-09 00:24:20|15231.94|15151.94|15233.25|15153.25|15233.25|15153.25|15231.93|15151.93|6
1728433470000|2024-10-09 00:24:30|15232.9|15152.9|15233.03|15153.03|15233.19|15153.19|15232.72|15152.72|9
1728433480000|2024-10-09 00:24:40|15232.93|15152.93|15232.95|15152.95|15233.33|15153.33|15232.85|15152.85|9
1728433490000|2024-10-09 00:24:50|15232.93|15152.93|15233.55|15153.55|15233.6|15153.6|15232.6|15152.6|8
1728433500000|2024-10-09 00:25:00|15233.94|15153.94|15232.93|15152.93|15233.94|15153.94|15232.93|15152.93|10
1728433510000|2024-10-09 00:25:10|15234.07|15154.07|15231.72|15151.72|15234.39|15154.39|15231.72|15151.72|9
1728433520000|2024-10-09 00:25:20|15231.71|15151.71|15232.43|15152.43|15232.43|15152.43|15231.7|15151.7|8
1728433530000|2024-10-09 00:25:30|15232.44|15152.44|15231.16|15151.16|15232.44|15152.44|15231.16|15151.16|10
1728433540000|2024-10-09 00:25:40|15231.13|15151.13|15230.9|15150.9|15231.13|15151.13|15230.85|15150.85|10
1728433550000|2024-10-09 00:25:50|15230.89|15150.89|15232.59|15152.59|15232.63|15152.63|15230.89|15150.89|10
1728433560000|2024-10-09 00:26:00|15232.56|15152.56|15232.48|15152.48|15232.56|15152.56|15232.48|15152.48|6
1728433570000|2024-10-09 00:26:10|15232.47|15152.47|15232.95|15152.95|15232.95|15152.95|15231.99|15151.99|10
1728433580000|2024-10-09 00:26:20|15232.57|15152.57|15232.42|15152.42|15232.57|15152.57|15232.12|15152.12|4
1728433590000|2024-10-09 00:26:30|15232.43|15152.43|15232.27|15152.27|15232.43|15152.43|15232.21|15152.21|8
1728433600000|2024-10-09 00:26:40|15232.08|15152.08|15235.15|15155.15|15235.15|15155.15|15232.08|15152.08|9
1728433610000|2024-10-09 00:26:50|15235.64|15155.64|15237.92|15157.92|15238.07|15158.07|15235.64|15155.64|10
1728433620000|2024-10-09 00:27:00|15237.97|15157.97|15238.21|15158.21|15239.11|15159.11|15237.97|15157.97|8
1728433630000|2024-10-09 00:27:10|15238.24|15158.24|15238.2|15158.2|15238.24|15158.24|15237.43|15157.43|10
1728433640000|2024-10-09 00:27:20|15238.78|15158.78|15242.5|15162.5|15242.54|15162.54|15238.52|15158.52|10
1728433650000|2024-10-09 00:27:30|15242.69|15162.69|15241.91|15161.91|15242.85|15162.85|15241.87|15161.87|9
1728433660000|2024-10-09 00:27:40|15242.39|15162.39|15242.4|15162.4|15242.4|15162.4|15241.89|15161.89|9
1728433670000|2024-10-09 00:27:50|15242.28|15162.28|15242.42|15162.42|15242.88|15162.88|15242.08|15162.08|10
1728433680000|2024-10-09 00:28:00|15242.4|15162.4|15244.08|15164.08|15244.24|15164.24|15242.4|15162.4|9
1728433690000|2024-10-09 00:28:10|15243.86|15163.86|15244.35|15164.35|15244.73|15164.73|15243.85|15163.85|9
1728433700000|2024-10-09 00:28:20|15244.34|15164.34|15245.12|15165.12|15245.12|15165.12|15244.33|15164.33|8
1728433710000|2024-10-09 00:28:30|15245.26|15165.26|15246.55|15166.55|15246.55|15166.55|15245.26|15165.26|9
1728433720000|2024-10-09 00:28:40|15246.13|15166.13|15245.4|15165.4|15246.13|15166.13|15245.4|15165.4|6
1728433730000|2024-10-09 00:28:50|15245.38|15165.38|15245.71|15165.71|15245.71|15165.71|15245.38|15165.38|8
1728433740000|2024-10-09 00:29:00|15245.69|15165.69|15245.39|15165.39|15245.73|15165.73|15245.39|15165.39|9
1728433750000|2024-10-09 00:29:10|15245.42|15165.42|15246|15166|15246|15166|15245.41|15165.41|10
1728433760000|2024-10-09 00:29:20|15245.82|15165.82|15246.21|15166.21|15246.48|15166.48|15245.48|15165.48|8
1728433770000|2024-10-09 00:29:30|15245.47|15165.47|15245.13|15165.13|15245.64|15165.64|15245.13|15165.13|10
1728433780000|2024-10-09 00:29:40|15245.11|15165.11|15245.16|15165.16|15245.17|15165.17|15245.11|15165.11|8
1728433790000|2024-10-09 00:29:50|15245.44|15165.44|15245.69|15165.69|15246.23|15166.23|15245.44|15165.44|9
1728433800000|2024-10-09 00:30:00|15245.63|15165.63|15248.11|15168.11|15248.11|15168.11|15245.63|15165.63|9
1728433810000|2024-10-09 00:30:10|15248.12|15168.12|15249.66|15169.66|15249.66|15169.66|15247.97|15167.97|9
1728433820000|2024-10-09 00:30:20|15249.88|15169.88|15250.78|15170.78|15251.35|15171.35|15249.88|15169.88|10
1728433830000|2024-10-09 00:30:30|15250.8|15170.8|15249.58|15169.58|15250.81|15170.81|15249.58|15169.58|9
1728433840000|2024-10-09 00:30:40|15249.54|15169.54|15249.15|15169.15|15249.54|15169.54|15249.15|15169.15|7
1728433850000|2024-10-09 00:30:50|15249.64|15169.64|15250.85|15170.85|15250.85|15170.85|15249.47|15169.47|9
1728433860000|2024-10-09 00:31:00|15251.51|15171.51|15254.15|15174.15|15254.15|15174.15|15251.51|15171.51|9
1728433870000|2024-10-09 00:31:10|15254.24|15174.24|15254.52|15174.52|15254.94|15174.94|15254.07|15174.07|9
1728433880000|2024-10-09 00:31:20|15254.56|15174.56|15253.61|15173.61|15254.87|15174.87|15253.61|15173.61|9
1728433890000|2024-10-09 00:31:30|15253|15173|15252.53|15172.53|15253|15173|15251.94|15171.94|10
1728433900000|2024-10-09 00:31:40|15252.7|15172.7|15251.47|15171.47|15252.93|15172.93|15251.46|15171.46|10
1728433910000|2024-10-09 00:31:50|15251.48|15171.48|15251.61|15171.61|15251.76|15171.76|15251.48|15171.48|8
1728433920000|2024-10-09 00:32:00|15251.58|15171.58|15251.95|15171.95|15251.95|15171.95|15250.82|15170.82|10
1728433930000|2024-10-09 00:32:10|15251.77|15171.77|15252.51|15172.51|15252.7|15172.7|15251.77|15171.77|10
1728433940000|2024-10-09 00:32:20|15252.54|15172.54|15255.07|15175.07|15255.07|15175.07|15252.54|15172.54|8
1728433950000|2024-10-09 00:32:30|15256.03|15176.03|15255.56|15175.56|15256.11|15176.11|15255.56|15175.56|7
1728433960000|2024-10-09 00:32:40|15256.07|15176.07|15256.2|15176.2|15257.2|15177.2|15256.07|15176.07|10
1728433970000|2024-10-09 00:32:50|15256.16|15176.16|15256.34|15176.34|15256.34|15176.34|15255.99|15175.99|10
1728433980000|2024-10-09 00:33:00|15256.69|15176.69|15257.09|15177.09|15257.12|15177.12|15256.47|15176.47|9
1728433990000|2024-10-09 00:33:10|15257.08|15177.08|15256.51|15176.51|15257.09|15177.09|15256.51|15176.51|9
1728434000000|2024-10-09 00:33:20|15256.9|15176.9|15257.58|15177.58|15257.58|15177.58|15256.68|15176.68|9
1728434010000|2024-10-09 00:33:30|15258.02|15178.02|15257.01|15177.01|15258.08|15178.08|15257.01|15177.01|10
1728434020000|2024-10-09 00:33:40|15256.95|15176.95|15255.85|15175.85|15256.96|15176.96|15255.85|15175.85|8
1728434030000|2024-10-09 00:33:50|15255.22|15175.22|15255.52|15175.52|15256.04|15176.04|15255.22|15175.22|10
1728434040000|2024-10-09 00:34:00|15255.51|15175.51|15255.8|15175.8|15255.9|15175.9|15255.51|15175.51|8
1728434050000|2024-10-09 00:34:10|15255.81|15175.81|15255.56|15175.56|15255.81|15175.81|15255.5|15175.5|9
1728434060000|2024-10-09 00:34:20|15255.72|15175.72|15255.06|15175.06|15256.26|15176.26|15255.06|15175.06|9
1728434070000|2024-10-09 00:34:30|15255.05|15175.05|15253.15|15173.15|15255.18|15175.18|15253.15|15173.15|9
1728434080000|2024-10-09 00:34:40|15253.04|15173.04|15251.35|15171.35|15253.06|15173.06|15251.29|15171.29|10
1728434090000|2024-10-09 00:34:50|15251.34|15171.34|15250.18|15170.18|15251.34|15171.34|15249.76|15169.76|9
1728434100000|2024-10-09 00:35:00|15250.19|15170.19|15250.44|15170.44|15251|15171|15250.18|15170.18|10
1728434110000|2024-10-09 00:35:10|15250.63|15170.63|15252.28|15172.28|15252.49|15172.49|15250.51|15170.51|9
1728434120000|2024-10-09 00:35:20|15252.31|15172.31|15253.76|15173.76|15253.76|15173.76|15252.26|15172.26|7
1728434130000|2024-10-09 00:35:30|15253.78|15173.78|15253.41|15173.41|15253.9|15173.9|15253.28|15173.28|10
1728434140000|2024-10-09 00:35:40|15253.12|15173.12|15251.23|15171.23|15253.12|15173.12|15251.23|15171.23|10
1728434150000|2024-10-09 00:35:50|15250.23|15170.23|15245.7|15165.7|15250.82|15170.82|15245.22|15165.22|9
1728434160000|2024-10-09 00:36:00|15245.51|15165.51|15241.57|15161.57|15246.03|15166.03|15240.82|15160.82|10
1728434170000|2024-10-09 00:36:10|15241.25|15161.25|15236.96|15156.96|15241.25|15161.25|15235.93|15155.93|10
1728434180000|2024-10-09 00:36:20|15236.13|15156.13|15236.3|15156.3|15237|15157|15235.64|15155.64|10
1728434190000|2024-10-09 00:36:30|15236.4|15156.4|15220.27|15140.27|15236.4|15156.4|15220.27|15140.27|10
1728434200000|2024-10-09 00:36:40|15220.24|15140.24|15219.92|15139.92|15221.86|15141.86|15219.92|15139.92|9
1728434210000|2024-10-09 00:36:50|15220.34|15140.34|15219.28|15139.28|15220.54|15140.54|15219.28|15139.28|10
1728434220000|2024-10-09 00:37:00|15218.98|15138.98|15218.17|15138.17|15218.98|15138.98|15217.78|15137.78|10
1728434230000|2024-10-09 00:37:10|15218.97|15138.97|15220.2|15140.2|15220.89|15140.89|15218.97|15138.97|9
1728434240000|2024-10-09 00:37:20|15218.21|15138.21|15215.22|15135.22|15218.21|15138.21|15215.22|15135.22|9
1728434250000|2024-10-09 00:37:30|15214.78|15134.78|15214.42|15134.42|15214.95|15134.95|15213.62|15133.62|10
1728434260000|2024-10-09 00:37:40|15213.49|15133.49|15211.66|15131.66|15213.58|15133.58|15211.66|15131.66|10
1728434270000|2024-10-09 00:37:50|15211.42|15131.42|15205.01|15125.01|15211.42|15131.42|15205.01|15125.01|10
1728434280000|2024-10-09 00:38:00|15204.67|15124.67|15204.07|15124.07|15204.73|15124.73|15203.92|15123.92|9
1728434290000|2024-10-09 00:38:10|15204.34|15124.34|15202.5|15122.5|15205.03|15125.03|15202.5|15122.5|10
1728434300000|2024-10-09 00:38:20|15198.92|15118.92|15199.6|15119.6|15199.88|15119.88|15198.04|15118.04|10
1728434310000|2024-10-09 00:38:30|15199.59|15119.59|15200.9|15120.9|15200.9|15120.9|15199|15119|9
1728434320000|2024-10-09 00:38:40|15200.88|15120.88|15200.76|15120.76|15201.23|15121.23|15199.46|15119.46|7
1728434330000|2024-10-09 00:38:50|15200.31|15120.31|15198.63|15118.63|15200.31|15120.31|15198.63|15118.63|10
1728434340000|2024-10-09 00:39:00|15198.04|15118.04|15199.4|15119.4|15199.51|15119.51|15198.01|15118.01|9
1728434350000|2024-10-09 00:39:10|15199.06|15119.06|15200.25|15120.25|15200.25|15120.25|15198.85|15118.85|10
1728434360000|2024-10-09 00:39:20|15200.47|15120.47|15199.31|15119.31|15200.66|15120.66|15199.21|15119.21|9
1728434370000|2024-10-09 00:39:30|15199.16|15119.16|15197.65|15117.65|15199.16|15119.16|15197.65|15117.65|10
1728434380000|2024-10-09 00:39:40|15198.9|15118.9|15196.53|15116.53|15200.05|15120.05|15196.51|15116.51|10
1728434390000|2024-10-09 00:39:50|15196.51|15116.51|15196.96|15116.96|15197.36|15117.36|15196.48|15116.48|10
1728434400000|2024-10-09 00:40:00|15196.97|15116.97|15197.65|15117.65|15198.14|15118.14|15196.96|15116.96|9
1728434410000|2024-10-09 00:40:10|15197.88|15117.88|15198.29|15118.29|15199.01|15119.01|15197.88|15117.88|8
1728434420000|2024-10-09 00:40:20|15198.25|15118.25|15197.22|15117.22|15198.72|15118.72|15197.22|15117.22|9
1728434430000|2024-10-09 00:40:30|15197.05|15117.05|15195.48|15115.48|15197.19|15117.19|15195.48|15115.48|10
1728434440000|2024-10-09 00:40:40|15194.07|15114.07|15193.9|15113.9|15194.83|15114.83|15193.83|15113.83|10
1728434450000|2024-10-09 00:40:50|15193.91|15113.91|15197.17|15117.17|15197.17|15117.17|15193.91|15113.91|10
1728434460000|2024-10-09 00:41:00|15197.16|15117.16|15194.91|15114.91|15197.16|15117.16|15194.91|15114.91|10
1728434470000|2024-10-09 00:41:10|15194.95|15114.95|15195.04|15115.04|15196.23|15116.23|15194.64|15114.64|8
1728434480000|2024-10-09 00:41:20|15195.3|15115.3|15191.89|15111.89|15195.3|15115.3|15191.89|15111.89|10
1728434490000|2024-10-09 00:41:30|15192.57|15112.57|15197.36|15117.36|15197.36|15117.36|15192.51|15112.51|9
1728434500000|2024-10-09 00:41:40|15197.46|15117.46|15196.17|15116.17|15197.63|15117.63|15195.75|15115.75|9
1728434510000|2024-10-09 00:41:50|15195.05|15115.05|15194.78|15114.78|15195.6|15115.6|15194.47|15114.47|10
1728434520000|2024-10-09 00:42:00|15194.67|15114.67|15194.14|15114.14|15195.21|15115.21|15194.09|15114.09|10
1728434530000|2024-10-09 00:42:10|15194.85|15114.85|15194.77|15114.77|15195.35|15115.35|15194.3|15114.3|9
1728434540000|2024-10-09 00:42:20|15194.42|15114.42|15192.8|15112.8|15194.49|15114.49|15192.6|15112.6|10
1728434550000|2024-10-09 00:42:30|15192.86|15112.86|15192.41|15112.41|15193.31|15113.31|15192.34|15112.34|10
1728434560000|2024-10-09 00:42:40|15192.42|15112.42|15191.73|15111.73|15192.43|15112.43|15191.73|15111.73|10
1728434570000|2024-10-09 00:42:50|15191.72|15111.72|15191.68|15111.68|15191.72|15111.72|15191.65|15111.65|8
1728434580000|2024-10-09 00:43:00|15191.69|15111.69|15195.04|15115.04|15195.04|15115.04|15191.69|15111.69|8
1728434590000|2024-10-09 00:43:10|15195.12|15115.12|15196.86|15116.86|15196.86|15116.86|15194.94|15114.94|10
1728434600000|2024-10-09 00:43:20|15196.88|15116.88|15199.56|15119.56|15199.56|15119.56|15196.88|15116.88|10
1728434610000|2024-10-09 00:43:30|15200.17|15120.17|15201.32|15121.32|15202.47|15122.47|15200.17|15120.17|9
1728434620000|2024-10-09 00:43:40|15201.55|15121.55|15202.76|15122.76|15202.76|15122.76|15200.27|15120.27|9
1728434630000|2024-10-09 00:43:50|15202.65|15122.65|15202.91|15122.91|15202.91|15122.91|15202.65|15122.65|9
1728434640000|2024-10-09 00:44:00|15202.55|15122.55|15202.56|15122.56|15203.72|15123.72|15202.15|15122.15|9
1728434650000|2024-10-09 00:44:10|15202.46|15122.46|15201.2|15121.2|15202.46|15122.46|15200.67|15120.67|10
1728434660000|2024-10-09 00:44:20|15200.61|15120.61|15200.57|15120.57|15201.35|15121.35|15200|15120|10
1728434670000|2024-10-09 00:44:30|15199.87|15119.87|15201.91|15121.91|15201.91|15121.91|15199.87|15119.87|10
1728434680000|2024-10-09 00:44:40|15202.15|15122.15|15201.43|15121.43|15202.15|15122.15|15201.04|15121.04|7
1728434690000|2024-10-09 00:44:50|15201.41|15121.41|15201.06|15121.06|15201.48|15121.48|15200.92|15120.92|8
1728434700000|2024-10-09 00:45:00|15201.1|15121.1|15203.13|15123.13|15203.13|15123.13|15201.1|15121.1|10
1728434710000|2024-10-09 00:45:10|15203.11|15123.11|15203.9|15123.9|15203.9|15123.9|15201.8|15121.8|10
1728434720000|2024-10-09 00:45:20|15204.14|15124.14|15203.3|15123.3|15204.45|15124.45|15203.3|15123.3|9
1728434730000|2024-10-09 00:45:30|15203.37|15123.37|15201.6|15121.6|15203.53|15123.53|15201.59|15121.59|9
1728434740000|2024-10-09 00:45:40|15201.12|15121.12|15200.98|15120.98|15201.12|15121.12|15200.26|15120.26|9
1728434750000|2024-10-09 00:45:50|15200.95|15120.95|15199.05|15119.05|15201.02|15121.02|15199.05|15119.05|8
1728434760000|2024-10-09 00:46:00|15198.99|15118.99|15197.73|15117.73|15198.99|15118.99|15196.78|15116.78|10
1728434770000|2024-10-09 00:46:10|15197.34|15117.34|15198.63|15118.63|15198.63|15118.63|15196.98|15116.98|9
1728434780000|2024-10-09 00:46:20|15199.27|15119.27|15201.81|15121.81|15201.81|15121.81|15199.27|15119.27|10
1728434790000|2024-10-09 00:46:30|15202.61|15122.61|15205.96|15125.96|15205.96|15125.96|15202.61|15122.61|10
1728434800000|2024-10-09 00:46:40|15206.53|15126.53|15208.18|15128.18|15208.18|15128.18|15206.53|15126.53|10
1728434810000|2024-10-09 00:46:50|15208.71|15128.71|15209.92|15129.92|15211.03|15131.03|15208.71|15128.71|10
1728434820000|2024-10-09 00:47:00|15209.93|15129.93|15214.67|15134.67|15214.71|15134.71|15209.93|15129.93|9
1728434830000|2024-10-09 00:47:10|15213.88|15133.88|15214.75|15134.75|15214.75|15134.75|15213.87|15133.87|9
1728434840000|2024-10-09 00:47:20|15214.15|15134.15|15214.76|15134.76|15214.76|15134.76|15214.15|15134.15|9
1728434850000|2024-10-09 00:47:30|15214.77|15134.77|15215.37|15135.37|15215.93|15135.93|15214.2|15134.2|9
1728434860000|2024-10-09 00:47:40|15215.34|15135.34|15217.69|15137.69|15217.69|15137.69|15215.32|15135.32|10
1728434870000|2024-10-09 00:47:50|15217.81|15137.81|15221.23|15141.23|15221.24|15141.24|15216.53|15136.53|10
1728434880000|2024-10-09 00:48:00|15220.7|15140.7|15222.73|15142.73|15222.73|15142.73|15220.2|15140.2|9
1728434890000|2024-10-09 00:48:10|15223.5|15143.5|15222.7|15142.7|15223.92|15143.92|15222.45|15142.45|10
1728434900000|2024-10-09 00:48:20|15222.61|15142.61|15229.18|15149.18|15229.18|15149.18|15222.61|15142.61|9
1728434910000|2024-10-09 00:48:30|15228.41|15148.41|15227.23|15147.23|15228.41|15148.41|15227.23|15147.23|10
1728434920000|2024-10-09 00:48:40|15226.34|15146.34|15226.33|15146.33|15226.43|15146.43|15225.48|15145.48|9
1728434930000|2024-10-09 00:48:50|15228.15|15148.15|15228.06|15148.06|15228.15|15148.15|15227.05|15147.05|10
1728434940000|2024-10-09 00:49:00|15228.07|15148.07|15226.16|15146.16|15228.19|15148.19|15226.12|15146.12|10
1728434950000|2024-10-09 00:49:10|15226.14|15146.14|15225.96|15145.96|15226.18|15146.18|15224.92|15144.92|10
1728434960000|2024-10-09 00:49:20|15225.97|15145.97|15225.34|15145.34|15225.97|15145.97|15224.72|15144.72|10
1728434970000|2024-10-09 00:49:30|15226.31|15146.31|15226.96|15146.96|15226.96|15146.96|15226.28|15146.28|10
1728434980000|2024-10-09 00:49:40|15226.64|15146.64|15228.52|15148.52|15228.52|15148.52|15226.59|15146.59|9
1728434990000|2024-10-09 00:49:50|15228.7|15148.7|15226.69|15146.69|15229.02|15149.02|15226.23|15146.23|9
1728435000000|2024-10-09 00:50:00|15227.16|15147.16|15226.34|15146.34|15227.16|15147.16|15226.21|15146.21|10
1728435010000|2024-10-09 00:50:10|15226.06|15146.06|15224.08|15144.08|15226.9|15146.9|15224.07|15144.07|10
1728435020000|2024-10-09 00:50:20|15223.91|15143.91|15218.58|15138.58|15223.91|15143.91|15217.91|15137.91|10
1728435030000|2024-10-09 00:50:30|15218.83|15138.83|15215.25|15135.25|15218.83|15138.83|15215.25|15135.25|9
1728435040000|2024-10-09 00:50:40|15215.26|15135.26|15211.13|15131.13|15215.87|15135.87|15211.13|15131.13|9
1728435050000|2024-10-09 00:50:50|15211.25|15131.25|15212|15132|15212.29|15132.29|15211.25|15131.25|8
1728435060000|2024-10-09 00:51:00|15212.23|15132.23|15212.48|15132.48|15213.46|15133.46|15212.19|15132.19|10
1728435070000|2024-10-09 00:51:10|15213.2|15133.2|15213.32|15133.32|15213.45|15133.45|15212.72|15132.72|9
1728435080000|2024-10-09 00:51:20|15213.35|15133.35|15214.53|15134.53|15214.53|15134.53|15212.69|15132.69|9
1728435090000|2024-10-09 00:51:30|15214.54|15134.54|15214.69|15134.69|15215.05|15135.05|15213.63|15133.63|10
1728435100000|2024-10-09 00:51:40|15214.68|15134.68|15217.04|15137.04|15217.04|15137.04|15214.68|15134.68|10
1728435110000|2024-10-09 00:51:50|15217.39|15137.39|15217.11|15137.11|15217.39|15137.39|15216.66|15136.66|9
1728435120000|2024-10-09 00:52:00|15216.66|15136.66|15216.49|15136.49|15217.22|15137.22|15216.32|15136.32|7
1728435130000|2024-10-09 00:52:10|15217.05|15137.05|15216.96|15136.96|15217.43|15137.43|15216.59|15136.59|10
1728435140000|2024-10-09 00:52:20|15216.15|15136.15|15213.84|15133.84|15216.16|15136.16|15213.32|15133.32|10
1728435150000|2024-10-09 00:52:30|15213.85|15133.85|15211.6|15131.6|15213.85|15133.85|15211.42|15131.42|10
1728435160000|2024-10-09 00:52:40|15211.48|15131.48|15211.06|15131.06|15211.51|15131.51|15211.02|15131.02|10
1728435170000|2024-10-09 00:52:50|15211.46|15131.46|15211.64|15131.64|15211.64|15131.64|15211.46|15131.46|6
1728435180000|2024-10-09 00:53:00|15211.63|15131.63|15211.62|15131.62|15211.63|15131.63|15210.8|15130.8|8
1728435190000|2024-10-09 00:53:10|15211.41|15131.41|15210.7|15130.7|15211.41|15131.41|15210.65|15130.65|10
1728435200000|2024-10-09 00:53:20|15210.71|15130.71|15210.04|15130.04|15210.71|15130.71|15209.43|15129.43|6
1728435210000|2024-10-09 00:53:30|15210|15130|15210.04|15130.04|15210.04|15130.04|15208.57|15128.57|10
1728435220000|2024-10-09 00:53:40|15211.44|15131.44|15211.59|15131.59|15211.59|15131.59|15211.04|15131.04|9
1728435230000|2024-10-09 00:53:50|15211.61|15131.61|15211.72|15131.72|15211.72|15131.72|15211.61|15131.61|8
1728435240000|2024-10-09 00:54:00|15212.38|15132.38|15213.48|15133.48|15213.64|15133.64|15212.38|15132.38|10
1728435250000|2024-10-09 00:54:10|15212.89|15132.89|15212.84|15132.84|15213.02|15133.02|15212.07|15132.07|9
1728435260000|2024-10-09 00:54:20|15212.28|15132.28|15213.41|15133.41|15213.41|15133.41|15212.28|15132.28|10
1728435270000|2024-10-09 00:54:30|15213.42|15133.42|15215.38|15135.38|15215.38|15135.38|15213.4|15133.4|9
1728435280000|2024-10-09 00:54:40|15214.99|15134.99|15213.66|15133.66|15214.99|15134.99|15212.75|15132.75|10
1728435290000|2024-10-09 00:54:50|15214.09|15134.09|15214.57|15134.57|15214.74|15134.74|15214.09|15134.09|9
1728435300000|2024-10-09 00:55:00|15214.87|15134.87|15213.2|15133.2|15214.96|15134.96|15213.2|15133.2|10
1728435310000|2024-10-09 00:55:10|15213.39|15133.39|15213.71|15133.71|15213.71|15133.71|15213.39|15133.39|10
1728435320000|2024-10-09 00:55:20|15213.16|15133.16|15211.56|15131.56|15213.41|15133.41|15211.56|15131.56|10
1728435330000|2024-10-09 00:55:30|15211.97|15131.97|15213.91|15133.91|15214.16|15134.16|15211.97|15131.97|10
1728435340000|2024-10-09 00:55:40|15213.22|15133.22|15216.36|15136.36|15216.81|15136.81|15213.1|15133.1|9
1728435350000|2024-10-09 00:55:50|15216.43|15136.43|15216.42|15136.42|15216.81|15136.81|15216.42|15136.42|10
1728435360000|2024-10-09 00:56:00|15216.57|15136.57|15216.36|15136.36|15217.01|15137.01|15215.71|15135.71|10
1728435370000|2024-10-09 00:56:10|15216.32|15136.32|15217.56|15137.56|15217.56|15137.56|15215.97|15135.97|10
1728435380000|2024-10-09 00:56:20|15218.65|15138.65|15217.69|15137.69|15218.73|15138.73|15217.69|15137.69|10
1728435390000|2024-10-09 00:56:30|15217.62|15137.62|15218.54|15138.54|15218.98|15138.98|15217.23|15137.23|9
1728435400000|2024-10-09 00:56:40|15217.86|15137.86|15217.59|15137.59|15217.9|15137.9|15217.21|15137.21|8
1728435410000|2024-10-09 00:56:50|15217.79|15137.79|15217.65|15137.65|15218.5|15138.5|15217.61|15137.61|8
1728435420000|2024-10-09 00:57:00|15218.62|15138.62|15220.38|15140.38|15220.38|15140.38|15218.62|15138.62|9
1728435430000|2024-10-09 00:57:10|15221.07|15141.07|15219.29|15139.29|15221.07|15141.07|15219.29|15139.29|9
1728435440000|2024-10-09 00:57:20|15219.4|15139.4|15219.04|15139.04|15219.4|15139.4|15218.76|15138.76|10
1728435450000|2024-10-09 00:57:30|15218.44|15138.44|15218.8|15138.8|15219.15|15139.15|15218.44|15138.44|10
1728435460000|2024-10-09 00:57:40|15218.57|15138.57|15218.38|15138.38|15218.62|15138.62|15217.82|15137.82|9
1728435470000|2024-10-09 00:57:50|15218.56|15138.56|15218.22|15138.22|15218.56|15138.56|15217.67|15137.67|8
1728435480000|2024-10-09 00:58:00|15218.36|15138.36|15220.45|15140.45|15220.45|15140.45|15218.36|15138.36|10
1728435490000|2024-10-09 00:58:10|15220.48|15140.48|15219.55|15139.55|15220.67|15140.67|15219.55|15139.55|9
1728435500000|2024-10-09 00:58:20|15219.78|15139.78|15220.67|15140.67|15220.67|15140.67|15219.7|15139.7|6
1728435510000|2024-10-09 00:58:30|15220.73|15140.73|15221.6|15141.6|15222.46|15142.46|15220.5|15140.5|9
1728435520000|2024-10-09 00:58:40|15221.92|15141.92|15221.8|15141.8|15221.93|15141.93|15221.45|15141.45|8
1728435530000|2024-10-09 00:58:50|15221.84|15141.84|15221.31|15141.31|15222.36|15142.36|15221.31|15141.31|10
1728435540000|2024-10-09 00:59:00|15221.35|15141.35|15222.29|15142.29|15222.48|15142.48|15220.97|15140.97|10
1728435550000|2024-10-09 00:59:10|15224.6|15144.6|15223.77|15143.77|15224.81|15144.81|15223.77|15143.77|9
1728435560000|2024-10-09 00:59:20|15224.23|15144.23|15223.73|15143.73|15224.38|15144.38|15223.73|15143.73|9
1728435570000|2024-10-09 00:59:30|15223.5|15143.5|15225.36|15145.36|15225.36|15145.36|15223.5|15143.5|9
1728435580000|2024-10-09 00:59:40|15225.34|15145.34|15226.83|15146.83|15227.15|15147.15|15224.6|15144.6|9
1728435590000|2024-10-09 00:59:50|15227.1|15147.1|15227.8|15147.8|15227.8|15147.8|15227.1|15147.1|8
1728435600000|2024-10-09 01:00:00|15227.86|15147.86|15226.79|15146.79|15227.99|15147.99|15226.79|15146.79|9
1728435610000|2024-10-09 01:00:10|15227.16|15147.16|15227.61|15147.61|15227.71|15147.71|15226.82|15146.82|8
1728435620000|2024-10-09 01:00:20|15228.38|15148.38|15227.43|15147.43|15228.38|15148.38|15227.11|15147.11|8
1728435630000|2024-10-09 01:00:30|15227.61|15147.61|15226.08|15146.08|15227.61|15147.61|15226.08|15146.08|8
1728435640000|2024-10-09 01:00:40|15225.86|15145.86|15226.38|15146.38|15226.55|15146.55|15225.55|15145.55|10
1728435650000|2024-10-09 01:00:50|15226.06|15146.06|15231.09|15151.09|15231.09|15151.09|15226.06|15146.06|9
1728435660000|2024-10-09 01:01:00|15231.34|15151.34|15228.95|15148.95|15232.34|15152.34|15228.95|15148.95|10
1728435670000|2024-10-09 01:01:10|15228.31|15148.31|15225.67|15145.67|15228.31|15148.31|15225.39|15145.39|10
1728435680000|2024-10-09 01:01:20|15225.93|15145.93|15224.96|15144.96|15225.94|15145.94|15224.96|15144.96|10
1728435690000|2024-10-09 01:01:30|15224.67|15144.67|15222.65|15142.65|15224.78|15144.78|15222.65|15142.65|9
1728435700000|2024-10-09 01:01:40|15222.66|15142.66|15222.64|15142.64|15223.29|15143.29|15222.61|15142.61|9
1728435710000|2024-10-09 01:01:50|15222.35|15142.35|15224.7|15144.7|15225.08|15145.08|15222.35|15142.35|10
1728435720000|2024-10-09 01:02:00|15225.16|15145.16|15228.23|15148.23|15228.65|15148.65|15225.16|15145.16|8
1728435730000|2024-10-09 01:02:10|15228.22|15148.22|15234.56|15154.56|15234.56|15154.56|15226.44|15146.44|10
1728435740000|2024-10-09 01:02:20|15234.36|15154.36|15235.79|15155.79|15236.31|15156.31|15234.36|15154.36|10
1728435750000|2024-10-09 01:02:30|15235.26|15155.26|15235.45|15155.45|15236.45|15156.45|15235.05|15155.05|10
1728435760000|2024-10-09 01:02:40|15235.44|15155.44|15235.3|15155.3|15235.44|15155.44|15235.07|15155.07|9
1728435770000|2024-10-09 01:02:50|15235.31|15155.31|15235.75|15155.75|15236.1|15156.1|15235.31|15155.31|10
1728435780000|2024-10-09 01:03:00|15235.68|15155.68|15237.24|15157.24|15237.24|15157.24|15235.54|15155.54|9
1728435790000|2024-10-09 01:03:10|15237.05|15157.05|15236.56|15156.56|15238.64|15158.64|15236.56|15156.56|9
1728435800000|2024-10-09 01:03:20|15236.57|15156.57|15236.15|15156.15|15236.57|15156.57|15235.54|15155.54|10
1728435810000|2024-10-09 01:03:30|15236.16|15156.16|15236.76|15156.76|15236.76|15156.76|15236.16|15156.16|9
1728435820000|2024-10-09 01:03:40|15236.73|15156.73|15235.31|15155.31|15236.73|15156.73|15235.31|15155.31|8
1728435830000|2024-10-09 01:03:50|15235.32|15155.32|15234.75|15154.75|15235.32|15155.32|15234.75|15154.75|7
1728435840000|2024-10-09 01:04:00|15234.89|15154.89|15234.04|15154.04|15234.89|15154.89|15233.77|15153.77|10
1728435850000|2024-10-09 01:04:10|15234.13|15154.13|15235.93|15155.93|15236.03|15156.03|15234.13|15154.13|10
1728435860000|2024-10-09 01:04:20|15235.95|15155.95|15236.49|15156.49|15236.49|15156.49|15235.82|15155.82|7
1728435870000|2024-10-09 01:04:30|15236.92|15156.92|15236.27|15156.27|15236.92|15156.92|15236.24|15156.24|10
1728435880000|2024-10-09 01:04:40|15236.28|15156.28|15236.68|15156.68|15236.68|15156.68|15236.28|15156.28|5
1728435890000|2024-10-09 01:04:50|15237.3|15157.3|15237.19|15157.19|15237.52|15157.52|15236.83|15156.83|10
1728435900000|2024-10-09 01:05:00|15237.46|15157.46|15239.44|15159.44|15239.46|15159.46|15237.46|15157.46|10
1728435910000|2024-10-09 01:05:10|15239.42|15159.42|15237.84|15157.84|15239.57|15159.57|15237.84|15157.84|9
1728435920000|2024-10-09 01:05:20|15237.83|15157.83|15236.72|15156.72|15237.83|15157.83|15236.72|15156.72|9
1728435930000|2024-10-09 01:05:30|15236.63|15156.63|15234.05|15154.05|15236.63|15156.63|15233.86|15153.86|8
1728435940000|2024-10-09 01:05:40|15234.06|15154.06|15230.66|15150.66|15234.06|15154.06|15230.34|15150.34|9
1728435950000|2024-10-09 01:05:50|15229.43|15149.43|15225.98|15145.98|15229.43|15149.43|15225.35|15145.35|9
1728435960000|2024-10-09 01:06:00|15225.87|15145.87|15226.47|15146.47|15226.47|15146.47|15225.26|15145.26|9
1728435970000|2024-10-09 01:06:10|15226.82|15146.82|15226.92|15146.92|15228.29|15148.29|15226.81|15146.81|10
1728435980000|2024-10-09 01:06:20|15227.03|15147.03|15227|15147|15227.18|15147.18|15226.91|15146.91|9
1728435990000|2024-10-09 01:06:30|15227.01|15147.01|15228.2|15148.2|15228.31|15148.31|15227.01|15147.01|10
1728436000000|2024-10-09 01:06:40|15229.47|15149.47|15229.44|15149.44|15229.48|15149.48|15229.44|15149.44|8
1728436010000|2024-10-09 01:06:50|15230.31|15150.31|15232.6|15152.6|15232.6|15152.6|15230.31|15150.31|6
1728436020000|2024-10-09 01:07:00|15233.9|15153.9|15235.77|15155.77|15235.94|15155.94|15233.81|15153.81|10
1728436030000|2024-10-09 01:07:10|15235.85|15155.85|15233.06|15153.06|15235.85|15155.85|15233.06|15153.06|10
1728436040000|2024-10-09 01:07:20|15233.41|15153.41|15232.85|15152.85|15234.1|15154.1|15232.84|15152.84|9
1728436050000|2024-10-09 01:07:30|15232.84|15152.84|15233.33|15153.33|15233.35|15153.35|15232.84|15152.84|8
1728436060000|2024-10-09 01:07:40|15239.6|15159.6|15240.64|15160.64|15240.64|15160.64|15239.19|15159.19|10
1728436070000|2024-10-09 01:07:50|15240.68|15160.68|15241.51|15161.51|15241.51|15161.51|15240.68|15160.68|10
1728436080000|2024-10-09 01:08:00|15241.14|15161.14|15241.73|15161.73|15241.73|15161.73|15241.13|15161.13|10
1728436090000|2024-10-09 01:08:10|15241.76|15161.76|15243.4|15163.4|15243.47|15163.47|15241.76|15161.76|10
1728436100000|2024-10-09 01:08:20|15243.36|15163.36|15244.66|15164.66|15244.67|15164.67|15243.3|15163.3|10
1728436110000|2024-10-09 01:08:30|15247.95|15167.95|15247.15|15167.15|15247.95|15167.95|15247.15|15167.15|9
1728436120000|2024-10-09 01:08:40|15246.58|15166.58|15248.76|15168.76|15248.81|15168.81|15246.58|15166.58|9
1728436130000|2024-10-09 01:08:50|15248.72|15168.72|15247.94|15167.94|15248.79|15168.79|15247.94|15167.94|9
1728436140000|2024-10-09 01:09:00|15247.95|15167.95|15248.35|15168.35|15248.67|15168.67|15247.95|15167.95|8
1728436150000|2024-10-09 01:09:10|15248.36|15168.36|15247.82|15167.82|15248.41|15168.41|15247.73|15167.73|8
1728436160000|2024-10-09 01:09:20|15247.83|15167.83|15247.31|15167.31|15247.83|15167.83|15247.29|15167.29|8
1728436170000|2024-10-09 01:09:30|15247.3|15167.3|15246.74|15166.74|15247.31|15167.31|15246.74|15166.74|9
1728436180000|2024-10-09 01:09:40|15246.49|15166.49|15246.58|15166.58|15246.58|15166.58|15246.26|15166.26|8
1728436190000|2024-10-09 01:09:50|15246.73|15166.73|15246.43|15166.43|15247.19|15167.19|15246.43|15166.43|6
1728436200000|2024-10-09 01:10:00|15246.47|15166.47|15244.91|15164.91|15246.47|15166.47|15244.27|15164.27|9
1728436210000|2024-10-09 01:10:10|15244.9|15164.9|15245.37|15165.37|15245.67|15165.67|15244.9|15164.9|9
1728436220000|2024-10-09 01:10:20|15245.36|15165.36|15244.52|15164.52|15245.36|15165.36|15244.41|15164.41|10
1728436230000|2024-10-09 01:10:30|15243.95|15163.95|15243.51|15163.51|15243.95|15163.95|15242.98|15162.98|10
1728436240000|2024-10-09 01:10:40|15242.95|15162.95|15244.65|15164.65|15244.65|15164.65|15242.85|15162.85|10
1728436250000|2024-10-09 01:10:50|15244.67|15164.67|15244.12|15164.12|15244.8|15164.8|15244.12|15164.12|8
1728436260000|2024-10-09 01:11:00|15244.15|15164.15|15244.51|15164.51|15244.51|15164.51|15243.91|15163.91|9
1728436270000|2024-10-09 01:11:10|15244.47|15164.47|15242.85|15162.85|15244.47|15164.47|15241.98|15161.98|9
1728436280000|2024-10-09 01:11:20|15242.81|15162.81|15241.58|15161.58|15242.81|15162.81|15241.58|15161.58|9
1728436290000|2024-10-09 01:11:30|15241.61|15161.61|15241.59|15161.59|15241.61|15161.61|15241.21|15161.21|9
1728436300000|2024-10-09 01:11:40|15241.62|15161.62|15242.26|15162.26|15242.26|15162.26|15241.57|15161.57|8
1728436310000|2024-10-09 01:11:50|15243.16|15163.16|15243.98|15163.98|15244.74|15164.74|15243.16|15163.16|9
1728436320000|2024-10-09 01:12:00|15244.02|15164.02|15245.03|15165.03|15245.03|15165.03|15243.59|15163.59|9
1728436330000|2024-10-09 01:12:10|15245.02|15165.02|15245|15165|15245.15|15165.15|15244.71|15164.71|10
1728436340000|2024-10-09 01:12:20|15244.79|15164.79|15246.44|15166.44|15247.04|15167.04|15244.78|15164.78|10
1728436350000|2024-10-09 01:12:30|15246.45|15166.45|15246.5|15166.5|15246.69|15166.69|15245.33|15165.33|9
1728436360000|2024-10-09 01:12:40|15246.49|15166.49|15245.81|15165.81|15246.49|15166.49|15245.07|15165.07|10
1728436370000|2024-10-09 01:12:50|15245.87|15165.87|15246.98|15166.98|15247.22|15167.22|15245.87|15165.87|9
1728436380000|2024-10-09 01:13:00|15248.13|15168.13|15247.99|15167.99|15248.14|15168.14|15247.94|15167.94|5
1728436390000|2024-10-09 01:13:10|15248.35|15168.35|15249.4|15169.4|15249.4|15169.4|15247.77|15167.77|10
1728436400000|2024-10-09 01:13:20|15249.42|15169.42|15248.55|15168.55|15249.42|15169.42|15248.55|15168.55|9
1728436410000|2024-10-09 01:13:30|15248.59|15168.59|15249.98|15169.98|15250.02|15170.02|15248.59|15168.59|9
1728436420000|2024-10-09 01:13:40|15249.4|15169.4|15246.01|15166.01|15249.4|15169.4|15246.01|15166.01|10
1728436430000|2024-10-09 01:13:50|15245.78|15165.78|15246.24|15166.24|15246.61|15166.61|15245.34|15165.34|10
1728436440000|2024-10-09 01:14:00|15246.23|15166.23|15244.3|15164.3|15246.23|15166.23|15244.3|15164.3|8
1728436450000|2024-10-09 01:14:10|15243.93|15163.93|15243.95|15163.95|15244.09|15164.09|15243.6|15163.6|10
1728436460000|2024-10-09 01:14:20|15243.83|15163.83|15244.07|15164.07|15244.07|15164.07|15243.71|15163.71|9
1728436470000|2024-10-09 01:14:30|15244.17|15164.17|15245.22|15165.22|15245.22|15165.22|15244.17|15164.17|10
1728436480000|2024-10-09 01:14:40|15245.63|15165.63|15246.28|15166.28|15246.28|15166.28|15245.63|15165.63|4
1728436490000|2024-10-09 01:14:50|15246.3|15166.3|15245.58|15165.58|15246.3|15166.3|15245.58|15165.58|10
1728436500000|2024-10-09 01:15:00|15245.52|15165.52|15246.2|15166.2|15246.2|15166.2|15245.38|15165.38|9
1728436510000|2024-10-09 01:15:10|15246.03|15166.03|15245.27|15165.27|15246.21|15166.21|15245.27|15165.27|10
1728436520000|2024-10-09 01:15:20|15244.67|15164.67|15245.29|15165.29|15245.29|15165.29|15243.71|15163.71|10
1728436530000|2024-10-09 01:15:30|15244.96|15164.96|15242.1|15162.1|15244.96|15164.96|15241.88|15161.88|10
1728436540000|2024-10-09 01:15:40|15242.13|15162.13|15241.7|15161.7|15242.13|15162.13|15240.47|15160.47|10
1728436550000|2024-10-09 01:15:50|15241.71|15161.71|15246.2|15166.2|15246.54|15166.54|15241.71|15161.71|10
1728436560000|2024-10-09 01:16:00|15246.37|15166.37|15247.83|15167.83|15247.83|15167.83|15246.31|15166.31|10
1728436570000|2024-10-09 01:16:10|15247.25|15167.25|15245.6|15165.6|15247.25|15167.25|15245.11|15165.11|10
1728436580000|2024-10-09 01:16:20|15245.56|15165.56|15244.68|15164.68|15245.77|15165.77|15244.68|15164.68|8
1728436590000|2024-10-09 01:16:30|15244.23|15164.23|15247.61|15167.61|15248.03|15168.03|15243.73|15163.73|9
1728436600000|2024-10-09 01:16:40|15247.81|15167.81|15248.72|15168.72|15248.74|15168.74|15247.81|15167.81|10
1728436610000|2024-10-09 01:16:50|15248.22|15168.22|15248.78|15168.78|15249.15|15169.15|15247.78|15167.78|10
1728436620000|2024-10-09 01:17:00|15248.79|15168.79|15248.68|15168.68|15250.32|15170.32|15248.68|15168.68|10
1728436630000|2024-10-09 01:17:10|15248.75|15168.75|15251.1|15171.1|15251.1|15171.1|15248.7|15168.7|10
1728436640000|2024-10-09 01:17:20|15250.7|15170.7|15251.65|15171.65|15251.65|15171.65|15250.55|15170.55|9
1728436650000|2024-10-09 01:17:30|15251.68|15171.68|15255.02|15175.02|15255.02|15175.02|15251.68|15171.68|9
1728436660000|2024-10-09 01:17:40|15255.01|15175.01|15263.46|15183.46|15263.46|15183.46|15254.81|15174.81|10
1728436670000|2024-10-09 01:17:50|15263.2|15183.2|15263.38|15183.38|15264.18|15184.18|15262.94|15182.94|9
1728436680000|2024-10-09 01:18:00|15263.91|15183.91|15270.17|15190.17|15270.17|15190.17|15263.91|15183.91|10
1728436690000|2024-10-09 01:18:10|15270.64|15190.64|15273.26|15193.26|15273.47|15193.47|15270.64|15190.64|9
1728436700000|2024-10-09 01:18:20|15276.81|15196.81|15279.9|15199.9|15280|15200|15276.81|15196.81|10
1728436710000|2024-10-09 01:18:30|15280.45|15200.45|15280.06|15200.06|15280.45|15200.45|15279.43|15199.43|10
1728436720000|2024-10-09 01:18:40|15279.26|15199.26|15279.65|15199.65|15281.85|15201.85|15279.19|15199.19|10
1728436730000|2024-10-09 01:18:50|15279.29|15199.29|15283.12|15203.12|15283.12|15203.12|15279.29|15199.29|9
1728436740000|2024-10-09 01:19:00|15283.14|15203.14|15279.31|15199.31|15283.14|15203.14|15279.31|15199.31|10
1728436750000|2024-10-09 01:19:10|15279.34|15199.34|15280.31|15200.31|15280.35|15200.35|15279.34|15199.34|8
1728436760000|2024-10-09 01:19:20|15279.96|15199.96|15279.95|15199.95|15280.79|15200.79|15279.91|15199.91|10
1728436770000|2024-10-09 01:19:30|15279.97|15199.97|15281.51|15201.51|15281.51|15201.51|15279.97|15199.97|10
1728436780000|2024-10-09 01:19:40|15281.4|15201.4|15280.53|15200.53|15281.4|15201.4|15280.31|15200.31|9
1728436790000|2024-10-09 01:19:50|15280.5|15200.5|15280.83|15200.83|15281.22|15201.22|15280.5|15200.5|10
1728436800000|2024-10-09 01:20:00|15280.63|15200.63|15281.04|15201.04|15281.04|15201.04|15279.89|15199.89|10
1728436810000|2024-10-09 01:20:10|15281.43|15201.43|15282.38|15202.38|15283.4|15203.4|15281.43|15201.43|10
1728436820000|2024-10-09 01:20:20|15282.23|15202.23|15281.77|15201.77|15283.31|15203.31|15281.64|15201.64|10
1728436830000|2024-10-09 01:20:30|15282.16|15202.16|15280.93|15200.93|15282.74|15202.74|15280.93|15200.93|9
1728436840000|2024-10-09 01:20:40|15279.85|15199.85|15283.26|15203.26|15283.26|15203.26|15279.54|15199.54|8
1728436850000|2024-10-09 01:20:50|15283.38|15203.38|15282.67|15202.67|15283.38|15203.38|15282.67|15202.67|10
1728436860000|2024-10-09 01:21:00|15282.65|15202.65|15278.69|15198.69|15282.65|15202.65|15278.68|15198.68|9
1728436870000|2024-10-09 01:21:10|15277.02|15197.02|15276.37|15196.37|15278.31|15198.31|15275.78|15195.78|8
1728436880000|2024-10-09 01:21:20|15276.27|15196.27|15274.51|15194.51|15276.59|15196.59|15274.51|15194.51|10
1728436890000|2024-10-09 01:21:30|15274.54|15194.54|15276.29|15196.29|15276.29|15196.29|15273.99|15193.99|10
1728436900000|2024-10-09 01:21:40|15276.28|15196.28|15278.52|15198.52|15278.52|15198.52|15275.64|15195.64|10
1728436910000|2024-10-09 01:21:50|15278.59|15198.59|15279.13|15199.13|15279.41|15199.41|15278.59|15198.59|9
1728436920000|2024-10-09 01:22:00|15279.14|15199.14|15279.85|15199.85|15279.85|15199.85|15278.92|15198.92|9
1728436930000|2024-10-09 01:22:10|15279.98|15199.98|15282.38|15202.38|15282.38|15202.38|15279.98|15199.98|10
1728436940000|2024-10-09 01:22:20|15282.25|15202.25|15286.19|15206.19|15286.69|15206.69|15282.25|15202.25|9
1728436950000|2024-10-09 01:22:30|15286.3|15206.3|15283.89|15203.89|15286.3|15206.3|15283.78|15203.78|10
1728436960000|2024-10-09 01:22:40|15283.95|15203.95|15285.4|15205.4|15285.41|15205.41|15283.95|15203.95|9
1728436970000|2024-10-09 01:22:50|15285.43|15205.43|15286.26|15206.26|15286.98|15206.98|15285.43|15205.43|10
1728436980000|2024-10-09 01:23:00|15285.11|15205.11|15284.49|15204.49|15285.11|15205.11|15284.17|15204.17|9
1728436990000|2024-10-09 01:23:10|15284.93|15204.93|15285.69|15205.69|15286.35|15206.35|15284.53|15204.53|10
1728437000000|2024-10-09 01:23:20|15285.14|15205.14|15283.58|15203.58|15285.16|15205.16|15283.58|15203.58|9
1728437010000|2024-10-09 01:23:30|15283.59|15203.59|15284.86|15204.86|15284.86|15204.86|15283.5|15203.5|9
1728437020000|2024-10-09 01:23:40|15284.92|15204.92|15283.02|15203.02|15285.42|15205.42|15283.02|15203.02|9
1728437030000|2024-10-09 01:23:50|15282.4|15202.4|15281.15|15201.15|15282.4|15202.4|15280.56|15200.56|9
1728437040000|2024-10-09 01:24:00|15281.16|15201.16|15281.95|15201.95|15282.35|15202.35|15280.82|15200.82|9
1728437050000|2024-10-09 01:24:10|15281.94|15201.94|15280.8|15200.8|15282.12|15202.12|15280.38|15200.38|9
1728437060000|2024-10-09 01:24:20|15280.57|15200.57|15279.1|15199.1|15280.65|15200.65|15279.1|15199.1|10
1728437070000|2024-10-09 01:24:30|15279.06|15199.06|15279.64|15199.64|15279.64|15199.64|15278.84|15198.84|9
1728437080000|2024-10-09 01:24:40|15279.66|15199.66|15280.89|15200.89|15280.89|15200.89|15279.66|15199.66|5
1728437090000|2024-10-09 01:24:50|15280.94|15200.94|15280.85|15200.85|15280.95|15200.95|15280.72|15200.72|8
1728437100000|2024-10-09 01:25:00|15280.62|15200.62|15280.48|15200.48|15280.74|15200.74|15280.36|15200.36|10
1728437110000|2024-10-09 01:25:10|15280.49|15200.49|15280.25|15200.25|15280.49|15200.49|15278.86|15198.86|9
1728437120000|2024-10-09 01:25:20|15280.24|15200.24|15281.17|15201.17|15281.17|15201.17|15280.24|15200.24|10
1728437130000|2024-10-09 01:25:30|15281.25|15201.25|15281.96|15201.96|15281.97|15201.97|15280.94|15200.94|9
1728437140000|2024-10-09 01:25:40|15282.23|15202.23|15283.41|15203.41|15283.56|15203.56|15282.23|15202.23|10
1728437150000|2024-10-09 01:25:50|15283.33|15203.33|15283.16|15203.16|15283.33|15203.33|15283.14|15203.14|10
1728437160000|2024-10-09 01:26:00|15283.21|15203.21|15284.32|15204.32|15284.32|15204.32|15283.16|15203.16|9
1728437170000|2024-10-09 01:26:10|15284.45|15204.45|15282.48|15202.48|15284.45|15204.45|15282.48|15202.48|8
1728437180000|2024-10-09 01:26:20|15282.19|15202.19|15283.39|15203.39|15283.39|15203.39|15282.19|15202.19|8
1728437190000|2024-10-09 01:26:30|15282.59|15202.59|15282.76|15202.76|15283.26|15203.26|15282.52|15202.52|8
1728437200000|2024-10-09 01:26:40|15283.31|15203.31|15282.24|15202.24|15283.31|15203.31|15282.24|15202.24|8
1728437210000|2024-10-09 01:26:50|15282.55|15202.55|15282.2|15202.2|15282.55|15202.55|15281.49|15201.49|8
1728437220000|2024-10-09 01:27:00|15282|15202|15282.12|15202.12|15282.12|15202.12|15281.54|15201.54|9
1728437230000|2024-10-09 01:27:10|15281.68|15201.68|15282.33|15202.33|15282.33|15202.33|15281.52|15201.52|9
1728437240000|2024-10-09 01:27:20|15282.56|15202.56|15279.89|15199.89|15283.21|15203.21|15279.89|15199.89|10
1728437250000|2024-10-09 01:27:30|15280.05|15200.05|15279.61|15199.61|15280.05|15200.05|15279.4|15199.4|10
1728437260000|2024-10-09 01:27:40|15279.87|15199.87|15278.62|15198.62|15280.3|15200.3|15278.62|15198.62|10
1728437270000|2024-10-09 01:27:50|15278.59|15198.59|15277.56|15197.56|15278.59|15198.59|15277.54|15197.54|10
1728437280000|2024-10-09 01:28:00|15278.1|15198.1|15281.66|15201.66|15281.66|15201.66|15278.1|15198.1|9
1728437290000|2024-10-09 01:28:10|15281.7|15201.7|15284.45|15204.45|15284.45|15204.45|15281.7|15201.7|10
1728437300000|2024-10-09 01:28:20|15284.88|15204.88|15287.25|15207.25|15287.25|15207.25|15284.49|15204.49|10
1728437310000|2024-10-09 01:28:30|15288.43|15208.43|15293.92|15213.92|15294.51|15214.51|15288.43|15208.43|10
1728437320000|2024-10-09 01:28:40|15294.42|15214.42|15294.42|15214.42|15294.42|15214.42|15293.19|15213.19|9
1728437330000|2024-10-09 01:28:50|15294.41|15214.41|15296.38|15216.38|15296.38|15216.38|15294.09|15214.09|9
1728437340000|2024-10-09 01:29:00|15296.34|15216.34|15295.93|15215.93|15296.34|15216.34|15295.28|15215.28|9
1728437350000|2024-10-09 01:29:10|15296.92|15216.92|15299.26|15219.26|15299.26|15219.26|15296.62|15216.62|9
1728437360000|2024-10-09 01:29:20|15299.32|15219.32|15299.91|15219.91|15299.91|15219.91|15299.32|15219.32|10
1728437370000|2024-10-09 01:29:30|15299.89|15219.89|15299.11|15219.11|15299.97|15219.97|15299.11|15219.11|8
1728437380000|2024-10-09 01:29:40|15299.1|15219.1|15298.12|15218.12|15299.52|15219.52|15298.12|15218.12|9
1728437390000|2024-10-09 01:29:50|15297.92|15217.92|15298.57|15218.57|15298.57|15218.57|15297.82|15217.82|8
1728437400000|2024-10-09 01:30:00|15298.58|15218.58|15298.58|15218.58|15298.81|15218.81|15297.69|15217.69|9
1728437410000|2024-10-09 01:30:10|15298.6|15218.6|15296.72|15216.72|15299.74|15219.74|15296.72|15216.72|10
1728437420000|2024-10-09 01:30:20|15297.22|15217.22|15297.26|15217.26|15297.26|15217.26|15295.83|15215.83|10
1728437430000|2024-10-09 01:30:30|15297.66|15217.66|15295.75|15215.75|15297.66|15217.66|15295.22|15215.22|10
1728437440000|2024-10-09 01:30:40|15295.92|15215.92|15296.09|15216.09|15298.59|15218.59|15295.92|15215.92|10
1728437450000|2024-10-09 01:30:50|15296.66|15216.66|15297.3|15217.3|15297.3|15217.3|15296.66|15216.66|9
1728437460000|2024-10-09 01:31:00|15297.73|15217.73|15300|15220|15300|15220|15297.71|15217.71|10
1728437470000|2024-10-09 01:31:10|15299.97|15219.97|15298.35|15218.35|15299.97|15219.97|15298.35|15218.35|10
1728437480000|2024-10-09 01:31:20|15298.99|15218.99|15300.12|15220.12|15300.12|15220.12|15298.79|15218.79|9
1728437490000|2024-10-09 01:31:30|15300.17|15220.17|15298.51|15218.51|15300.17|15220.17|15298.51|15218.51|9
1728437500000|2024-10-09 01:31:40|15297.67|15217.67|15297.12|15217.12|15297.76|15217.76|15296.5|15216.5|10
1728437510000|2024-10-09 01:31:50|15297.98|15217.98|15303.64|15223.64|15303.64|15223.64|15297.98|15217.98|9
1728437520000|2024-10-09 01:32:00|15303.66|15223.66|15303.94|15223.94|15304.23|15224.23|15303.54|15223.54|10
1728437530000|2024-10-09 01:32:10|15304.11|15224.11|15303.19|15223.19|15305.28|15225.28|15303.19|15223.19|10
1728437540000|2024-10-09 01:32:20|15303.39|15223.39|15304.93|15224.93|15305.13|15225.13|15303.39|15223.39|10
1728437550000|2024-10-09 01:32:30|15305.01|15225.01|15308.65|15228.65|15309.2|15229.2|15305.01|15225.01|10
1728437560000|2024-10-09 01:32:40|15308.75|15228.75|15317.53|15237.53|15317.53|15237.53|15308.75|15228.75|10
1728437570000|2024-10-09 01:32:50|15317.4|15237.4|15318.51|15238.51|15318.56|15238.56|15316.94|15236.94|10
1728437580000|2024-10-09 01:33:00|15318.46|15238.46|15319.41|15239.41|15319.41|15239.41|15318.16|15238.16|10
1728437590000|2024-10-09 01:33:10|15319.22|15239.22|15320.85|15240.85|15321.05|15241.05|15319.22|15239.22|10
1728437600000|2024-10-09 01:33:20|15320.96|15240.96|15319.44|15239.44|15322.25|15242.25|15319.44|15239.44|10
1728437610000|2024-10-09 01:33:30|15318|15238|15315.78|15235.78|15318.61|15238.61|15315.78|15235.78|10
1728437620000|2024-10-09 01:33:40|15316.42|15236.42|15316.9|15236.9|15316.9|15236.9|15315.03|15235.03|10
1728437630000|2024-10-09 01:33:50|15317.55|15237.55|15319.36|15239.36|15319.36|15239.36|15317.55|15237.55|9
1728437640000|2024-10-09 01:34:00|15319.34|15239.34|15320.08|15240.08|15320.65|15240.65|15319.07|15239.07|10
1728437650000|2024-10-09 01:34:10|15319.98|15239.98|15321.63|15241.63|15322.41|15242.41|15319.98|15239.98|10
1728437660000|2024-10-09 01:34:20|15321.73|15241.73|15324.74|15244.74|15324.74|15244.74|15321.04|15241.04|8
1728437670000|2024-10-09 01:34:30|15325.08|15245.08|15325.11|15245.11|15325.11|15245.11|15324.44|15244.44|9
1728437680000|2024-10-09 01:34:40|15324.12|15244.12|15325.53|15245.53|15327.59|15247.59|15324.12|15244.12|9
1728437690000|2024-10-09 01:34:50|15324.53|15244.53|15325.47|15245.47|15326.29|15246.29|15324.53|15244.53|9
1728437700000|2024-10-09 01:35:00|15325.45|15245.45|15326.25|15246.25|15326.25|15246.25|15324.09|15244.09|10
1728437710000|2024-10-09 01:35:10|15326.84|15246.84|15324.18|15244.18|15326.84|15246.84|15323.89|15243.89|10
1728437720000|2024-10-09 01:35:20|15323.99|15243.99|15322.72|15242.72|15324.61|15244.61|15322.72|15242.72|10
1728437730000|2024-10-09 01:35:30|15322.51|15242.51|15321.64|15241.64|15322.51|15242.51|15320.32|15240.32|10
1728437740000|2024-10-09 01:35:40|15324.77|15244.77|15325.2|15245.2|15325.2|15245.2|15323.36|15243.36|10
1728437750000|2024-10-09 01:35:50|15325.22|15245.22|15326.94|15246.94|15328.28|15248.28|15325.22|15245.22|10
1728437760000|2024-10-09 01:36:00|15327.15|15247.15|15327.52|15247.52|15327.88|15247.88|15326.12|15246.12|9
1728437770000|2024-10-09 01:36:10|15327.71|15247.71|15327.6|15247.6|15327.71|15247.71|15327.08|15247.08|6
1728437780000|2024-10-09 01:36:20|15328.3|15248.3|15331.48|15251.48|15331.48|15251.48|15328.3|15248.3|10
1728437790000|2024-10-09 01:36:30|15331.87|15251.87|15331.51|15251.51|15333.19|15253.19|15331.51|15251.51|10
1728437800000|2024-10-09 01:36:40|15331.56|15251.56|15332.63|15252.63|15332.81|15252.81|15331.56|15251.56|9
1728437810000|2024-10-09 01:36:50|15332.35|15252.35|15330.59|15250.59|15332.35|15252.35|15330.59|15250.59|7
1728437820000|2024-10-09 01:37:00|15330.61|15250.61|15332.07|15252.07|15332.07|15252.07|15330.6|15250.6|10
1728437830000|2024-10-09 01:37:10|15332.1|15252.1|15332.4|15252.4|15332.91|15252.91|15331.1|15251.1|10
1728437840000|2024-10-09 01:37:20|15331.07|15251.07|15331.53|15251.53|15331.54|15251.54|15329.8|15249.8|10
1728437850000|2024-10-09 01:37:30|15331.52|15251.52|15331.22|15251.22|15331.55|15251.55|15331.18|15251.18|9
1728437860000|2024-10-09 01:37:40|15332.28|15252.28|15334.03|15254.03|15334.03|15254.03|15331.6|15251.6|7
1728437870000|2024-10-09 01:37:50|15334.44|15254.44|15334.79|15254.79|15335.51|15255.51|15334.44|15254.44|7
1728437880000|2024-10-09 01:38:00|15334.83|15254.83|15330.78|15250.78|15334.83|15254.83|15330.16|15250.16|10
1728437890000|2024-10-09 01:38:10|15330.7|15250.7|15333.13|15253.13|15333.26|15253.26|15329.66|15249.66|9
1728437900000|2024-10-09 01:38:20|15332.65|15252.65|15333.32|15253.32|15333.32|15253.32|15332.09|15252.09|9
1728437910000|2024-10-09 01:38:30|15333.41|15253.41|15331.21|15251.21|15333.41|15253.41|15331.2|15251.2|10
1728437920000|2024-10-09 01:38:40|15331.13|15251.13|15328.89|15248.89|15331.13|15251.13|15328.84|15248.84|10
1728437930000|2024-10-09 01:38:50|15327.71|15247.71|15322.87|15242.87|15327.71|15247.71|15322.87|15242.87|10
1728437940000|2024-10-09 01:39:00|15323.19|15243.19|15320.64|15240.64|15323.55|15243.55|15320.64|15240.64|10
1728437950000|2024-10-09 01:39:10|15319.99|15239.99|15321.13|15241.13|15321.71|15241.71|15319.86|15239.86|9
1728437960000|2024-10-09 01:39:20|15321.48|15241.48|15321.63|15241.63|15321.79|15241.79|15321.18|15241.18|9
1728437970000|2024-10-09 01:39:30|15321.71|15241.71|15321.22|15241.22|15321.71|15241.71|15320.51|15240.51|8
1728437980000|2024-10-09 01:39:40|15320.51|15240.51|15321.62|15241.62|15321.62|15241.62|15320.51|15240.51|9
1728437990000|2024-10-09 01:39:50|15321.7|15241.7|15320.58|15240.58|15321.7|15241.7|15319.9|15239.9|7
1728438000000|2024-10-09 01:40:00|15320.32|15240.32|15318.27|15238.27|15320.32|15240.32|15318.27|15238.27|10
1728438010000|2024-10-09 01:40:10|15318.35|15238.35|15320.97|15240.97|15320.97|15240.97|15318.25|15238.25|10
1728438020000|2024-10-09 01:40:20|15320.99|15240.99|15319.5|15239.5|15320.99|15240.99|15319.5|15239.5|10
1728438030000|2024-10-09 01:40:30|15319.41|15239.41|15318.58|15238.58|15319.41|15239.41|15318.58|15238.58|10
1728438040000|2024-10-09 01:40:40|15318.54|15238.54|15318.83|15238.83|15318.89|15238.89|15318.17|15238.17|10
1728438050000|2024-10-09 01:40:50|15318.87|15238.87|15321.44|15241.44|15321.44|15241.44|15318.87|15238.87|9
1728438060000|2024-10-09 01:41:00|15321.49|15241.49|15320.64|15240.64|15322.22|15242.22|15320.46|15240.46|10
1728438070000|2024-10-09 01:41:10|15320.62|15240.62|15320.7|15240.7|15320.76|15240.76|15320.07|15240.07|10
1728438080000|2024-10-09 01:41:20|15320.75|15240.75|15320.18|15240.18|15320.87|15240.87|15320.18|15240.18|10
1728438090000|2024-10-09 01:41:30|15320.16|15240.16|15319.42|15239.42|15320.26|15240.26|15319.42|15239.42|10
1728438100000|2024-10-09 01:41:40|15319.04|15239.04|15320.13|15240.13|15320.14|15240.14|15319.04|15239.04|7
1728438110000|2024-10-09 01:41:50|15320.07|15240.07|15320.27|15240.27|15320.9|15240.9|15319.88|15239.88|8
1728438120000|2024-10-09 01:42:00|15320.94|15240.94|15321.63|15241.63|15321.63|15241.63|15320.94|15240.94|5
1728438130000|2024-10-09 01:42:10|15321.7|15241.7|15322.27|15242.27|15322.27|15242.27|15321.7|15241.7|9
1728438140000|2024-10-09 01:42:20|15322.58|15242.58|15323.15|15243.15|15323.58|15243.58|15322.58|15242.58|8
1728438150000|2024-10-09 01:42:30|15323.14|15243.14|15322.97|15242.97|15323.14|15243.14|15321.58|15241.58|9
1728438160000|2024-10-09 01:42:40|15322.99|15242.99|15320.79|15240.79|15323|15243|15320.74|15240.74|9
1728438170000|2024-10-09 01:42:50|15320.81|15240.81|15321.3|15241.3|15321.33|15241.33|15320.81|15240.81|5
1728438180000|2024-10-09 01:43:00|15320.37|15240.37|15316.79|15236.79|15320.37|15240.37|15316.79|15236.79|9
1728438190000|2024-10-09 01:43:10|15318.45|15238.45|15315.99|15235.99|15318.49|15238.49|15315.99|15235.99|10
1728438200000|2024-10-09 01:43:20|15315.35|15235.35|15312.04|15232.04|15315.49|15235.49|15312.01|15232.01|9
1728438210000|2024-10-09 01:43:30|15312.08|15232.08|15312.24|15232.24|15312.28|15232.28|15311.98|15231.98|9
1728438220000|2024-10-09 01:43:40|15311.7|15231.7|15311.47|15231.47|15311.95|15231.95|15310.96|15230.96|10
1728438230000|2024-10-09 01:43:50|15311.48|15231.48|15312.25|15232.25|15312.25|15232.25|15310.93|15230.93|9
1728438240000|2024-10-09 01:44:00|15311.2|15231.2|15310.98|15230.98|15311.5|15231.5|15310.98|15230.98|9
1728438250000|2024-10-09 01:44:10|15310.99|15230.99|15311.39|15231.39|15311.39|15231.39|15310.99|15230.99|10
1728438260000|2024-10-09 01:44:20|15311.72|15231.72|15311.89|15231.89|15311.89|15231.89|15311.61|15231.61|9
1728438270000|2024-10-09 01:44:30|15312.11|15232.11|15312.58|15232.58|15312.58|15232.58|15312.11|15232.11|9
1728438280000|2024-10-09 01:44:40|15312.87|15232.87|15314.58|15234.58|15314.58|15234.58|15312.87|15232.87|6
1728438290000|2024-10-09 01:44:50|15314.95|15234.95|15315.19|15235.19|15315.21|15235.21|15314.9|15234.9|8
1728438300000|2024-10-09 01:45:00|15315.2|15235.2|15316.56|15236.56|15316.56|15236.56|15315.2|15235.2|9
1728438310000|2024-10-09 01:45:10|15315.78|15235.78|15315.84|15235.84|15316.05|15236.05|15315.18|15235.18|8
1728438320000|2024-10-09 01:45:20|15315.5|15235.5|15315.68|15235.68|15316.19|15236.19|15315.21|15235.21|9
1728438330000|2024-10-09 01:45:30|15316.03|15236.03|15313.48|15233.48|15316.03|15236.03|15313.48|15233.48|9
1728438340000|2024-10-09 01:45:40|15312.78|15232.78|15311.94|15231.94|15313.02|15233.02|15311.56|15231.56|9
1728438350000|2024-10-09 01:45:50|15311.79|15231.79|15308.86|15228.86|15311.79|15231.79|15308.25|15228.25|10
1728438360000|2024-10-09 01:46:00|15309.17|15229.17|15310.15|15230.15|15310.15|15230.15|15309.17|15229.17|9
1728438370000|2024-10-09 01:46:10|15310.43|15230.43|15314.73|15234.73|15315.4|15235.4|15310.43|15230.43|10
1728438380000|2024-10-09 01:46:20|15314.89|15234.89|15315.31|15235.31|15316.21|15236.21|15314.89|15234.89|9
1728438390000|2024-10-09 01:46:30|15315.07|15235.07|15314.89|15234.89|15315.15|15235.15|15314.82|15234.82|8
1728438400000|2024-10-09 01:46:40|15314.9|15234.9|15316.54|15236.54|15317.36|15237.36|15314.54|15234.54|10
1728438410000|2024-10-09 01:46:50|15317.31|15237.31|15315.05|15235.05|15317.31|15237.31|15315.05|15235.05|9
1728438420000|2024-10-09 01:47:00|15315|15235|15312.94|15232.94|15315|15235|15312.94|15232.94|10
1728438430000|2024-10-09 01:47:10|15312.7|15232.7|15311.34|15231.34|15313.35|15233.35|15311.34|15231.34|9
1728438440000|2024-10-09 01:47:20|15311.46|15231.46|15309.89|15229.89|15311.46|15231.46|15309.13|15229.13|10
1728438450000|2024-10-09 01:47:30|15309.65|15229.65|15310.22|15230.22|15310.64|15230.64|15309.65|15229.65|9
1728438460000|2024-10-09 01:47:40|15310.3|15230.3|15312.14|15232.14|15312.17|15232.17|15310.3|15230.3|9
1728438470000|2024-10-09 01:47:50|15312.13|15232.13|15310.55|15230.55|15312.13|15232.13|15310.55|15230.55|8
1728438480000|2024-10-09 01:48:00|15310.16|15230.16|15308.06|15228.06|15310.16|15230.16|15307.79|15227.79|10
1728438490000|2024-10-09 01:48:10|15306.72|15226.72|15300.58|15220.58|15306.72|15226.72|15299.69|15219.69|10
1728438500000|2024-10-09 01:48:20|15300.45|15220.45|15299.72|15219.72|15300.45|15220.45|15299.29|15219.29|10
1728438510000|2024-10-09 01:48:30|15299.73|15219.73|15297.59|15217.59|15299.73|15219.73|15297.59|15217.59|7
1728438520000|2024-10-09 01:48:40|15297.78|15217.78|15297.52|15217.52|15298.25|15218.25|15297.52|15217.52|9
1728438530000|2024-10-09 01:48:50|15297.95|15217.95|15300.35|15220.35|15300.35|15220.35|15297.62|15217.62|10
1728438540000|2024-10-09 01:49:00|15300.11|15220.11|15298.69|15218.69|15300.11|15220.11|15298.6|15218.6|8
1728438550000|2024-10-09 01:49:10|15298.62|15218.62|15297.68|15217.68|15298.65|15218.65|15297.68|15217.68|8
1728438560000|2024-10-09 01:49:20|15298.41|15218.41|15296.83|15216.83|15298.43|15218.43|15296.27|15216.27|8
1728438570000|2024-10-09 01:49:30|15296.19|15216.19|15297.49|15217.49|15297.49|15217.49|15296.15|15216.15|8
1728438580000|2024-10-09 01:49:40|15297.07|15217.07|15298.94|15218.94|15298.94|15218.94|15297.07|15217.07|9
1728438590000|2024-10-09 01:49:50|15298.96|15218.96|15298.89|15218.89|15299.11|15219.11|15298.87|15218.87|7
1728438600000|2024-10-09 01:50:00|15298.19|15218.19|15296.34|15216.34|15298.19|15218.19|15295.27|15215.27|8
1728438610000|2024-10-09 01:50:10|15296.29|15216.29|15292.79|15212.79|15296.51|15216.51|15292.79|15212.79|10
1728438620000|2024-10-09 01:50:20|15292.7|15212.7|15292.38|15212.38|15292.7|15212.7|15292.27|15212.27|9
1728438630000|2024-10-09 01:50:30|15291.65|15211.65|15291.54|15211.54|15292.82|15212.82|15291.54|15211.54|9
1728438640000|2024-10-09 01:50:40|15291.35|15211.35|15290.78|15210.78|15291.35|15211.35|15290.37|15210.37|10
1728438650000|2024-10-09 01:50:50|15290.37|15210.37|15289.06|15209.06|15290.37|15210.37|15288.66|15208.66|10
1728438660000|2024-10-09 01:51:00|15289.56|15209.56|15291.08|15211.08|15291.08|15211.08|15289.56|15209.56|9
1728438670000|2024-10-09 01:51:10|15291.13|15211.13|15298.86|15218.86|15298.86|15218.86|15291.13|15211.13|9
1728438680000|2024-10-09 01:51:20|15299.04|15219.04|15300.23|15220.23|15300.23|15220.23|15298.73|15218.73|10
1728438690000|2024-10-09 01:51:30|15300.24|15220.24|15300.49|15220.49|15301.52|15221.52|15300.24|15220.24|7
1728438700000|2024-10-09 01:51:40|15300.16|15220.16|15301.25|15221.25|15301.25|15221.25|15300.16|15220.16|7
1728438710000|2024-10-09 01:51:50|15301.43|15221.43|15301.58|15221.58|15301.7|15221.7|15301.27|15221.27|8
1728438720000|2024-10-09 01:52:00|15301.62|15221.62|15303|15223|15303.71|15223.71|15300.93|15220.93|9
1728438730000|2024-10-09 01:52:10|15303.08|15223.08|15303.43|15223.43|15303.46|15223.46|15303.08|15223.08|8
1728438740000|2024-10-09 01:52:20|15303.47|15223.47|15303.62|15223.62|15304.3|15224.3|15302.98|15222.98|7
1728438750000|2024-10-09 01:52:30|15303.67|15223.67|15304.8|15224.8|15304.8|15224.8|15303.47|15223.47|10
1728438760000|2024-10-09 01:52:40|15304.82|15224.82|15304.12|15224.12|15304.89|15224.89|15304.12|15224.12|9
1728438770000|2024-10-09 01:52:50|15303.6|15223.6|15304.03|15224.03|15304.05|15224.05|15303.6|15223.6|7
1728438780000|2024-10-09 01:53:00|15304.01|15224.01|15305.14|15225.14|15305.14|15225.14|15304.01|15224.01|9
1728438790000|2024-10-09 01:53:10|15305.17|15225.17|15307.32|15227.32|15308.01|15228.01|15305.17|15225.17|9
1728438800000|2024-10-09 01:53:20|15308.01|15228.01|15309.03|15229.03|15309.03|15229.03|15308.01|15228.01|9
1728438810000|2024-10-09 01:53:30|15309.16|15229.16|15312.6|15232.6|15312.96|15232.96|15309.16|15229.16|10
1728438820000|2024-10-09 01:53:40|15312.89|15232.89|15312|15232|15313.05|15233.05|15311.55|15231.55|10
1728438830000|2024-10-09 01:53:50|15311.6|15231.6|15311.43|15231.43|15312.16|15232.16|15311.43|15231.43|10
1728438840000|2024-10-09 01:54:00|15311.44|15231.44|15312.37|15232.37|15312.94|15232.94|15310.86|15230.86|9
1728438850000|2024-10-09 01:54:10|15312.09|15232.09|15310.65|15230.65|15312.09|15232.09|15310.5|15230.5|10
1728438860000|2024-10-09 01:54:20|15310.88|15230.88|15309.77|15229.77|15311.1|15231.1|15309.77|15229.77|10
1728438870000|2024-10-09 01:54:30|15309.64|15229.64|15309.5|15229.5|15309.65|15229.65|15309.5|15229.5|8
1728438880000|2024-10-09 01:54:40|15309.69|15229.69|15309.59|15229.59|15309.81|15229.81|15309.22|15229.22|10
1728438890000|2024-10-09 01:54:50|15309.6|15229.6|15312.2|15232.2|15312.43|15232.43|15309.6|15229.6|8
1728438900000|2024-10-09 01:55:00|15312.21|15232.21|15311.13|15231.13|15312.44|15232.44|15311.13|15231.13|10
1728438910000|2024-10-09 01:55:10|15311.65|15231.65|15311.58|15231.58|15312|15232|15311.45|15231.45|9
1728438920000|2024-10-09 01:55:20|15311.88|15231.88|15312.7|15232.7|15313.44|15233.44|15311.88|15231.88|10
1728438930000|2024-10-09 01:55:30|15313.24|15233.24|15313.72|15233.72|15314.01|15234.01|15313.09|15233.09|10
1728438940000|2024-10-09 01:55:40|15313.8|15233.8|15313.73|15233.73|15314.03|15234.03|15313.72|15233.72|8
1728438950000|2024-10-09 01:55:50|15313.78|15233.78|15313.24|15233.24|15313.8|15233.8|15313.15|15233.15|8
1728438960000|2024-10-09 01:56:00|15313.22|15233.22|15312.58|15232.58|15313.22|15233.22|15312.58|15232.58|8
1728438970000|2024-10-09 01:56:10|15312.3|15232.3|15315.35|15235.35|15315.35|15235.35|15312.29|15232.29|9
1728438980000|2024-10-09 01:56:20|15315.74|15235.74|15317.3|15237.3|15317.32|15237.32|15315.74|15235.74|9
1728438990000|2024-10-09 01:56:30|15317.31|15237.31|15317.55|15237.55|15317.68|15237.68|15317.31|15237.31|9
1728439000000|2024-10-09 01:56:40|15317.85|15237.85|15317.75|15237.75|15317.85|15237.85|15317.74|15237.74|6
1728439010000|2024-10-09 01:56:50|15317.79|15237.79|15318.26|15238.26|15318.32|15238.32|15317.79|15237.79|8
1728439020000|2024-10-09 01:57:00|15317.96|15237.96|15319.43|15239.43|15319.43|15239.43|15317.96|15237.96|8
1728439030000|2024-10-09 01:57:10|15319.48|15239.48|15319.43|15239.43|15319.48|15239.48|15318.94|15238.94|7
1728439040000|2024-10-09 01:57:20|15319.42|15239.42|15318.4|15238.4|15319.42|15239.42|15318.4|15238.4|9
1728439050000|2024-10-09 01:57:30|15318.1|15238.1|15317.99|15237.99|15318.1|15238.1|15317.95|15237.95|7
1728439060000|2024-10-09 01:57:40|15317.97|15237.97|15317.83|15237.83|15317.97|15237.97|15317.65|15237.65|9
1728439070000|2024-10-09 01:57:50|15317.82|15237.82|15317.55|15237.55|15317.82|15237.82|15317.49|15237.49|9
1728439080000|2024-10-09 01:58:00|15317.56|15237.56|15316.29|15236.29|15317.74|15237.74|15316.15|15236.15|9
1728439090000|2024-10-09 01:58:10|15316.25|15236.25|15314.53|15234.53|15316.25|15236.25|15314.07|15234.07|7
1728439100000|2024-10-09 01:58:20|15314.51|15234.51|15315.25|15235.25|15315.31|15235.31|15314.51|15234.51|9
1728439110000|2024-10-09 01:58:30|15314.87|15234.87|15314.11|15234.11|15315.34|15235.34|15314.11|15234.11|10
1728439120000|2024-10-09 01:58:40|15313.84|15233.84|15313.77|15233.77|15313.84|15233.84|15313.39|15233.39|10
1728439130000|2024-10-09 01:58:50|15313.42|15233.42|15313.06|15233.06|15313.42|15233.42|15313.03|15233.03|6
1728439140000|2024-10-09 01:59:00|15311.57|15231.57|15312.83|15232.83|15312.83|15232.83|15311.57|15231.57|10
1728439150000|2024-10-09 01:59:10|15312.49|15232.49|15312.16|15232.16|15312.59|15232.59|15311.63|15231.63|7
1728439160000|2024-10-09 01:59:20|15312.2|15232.2|15311.86|15231.86|15312.2|15232.2|15311.41|15231.41|9
1728439170000|2024-10-09 01:59:30|15311.87|15231.87|15310.89|15230.89|15311.87|15231.87|15310.72|15230.72|10
1728439180000|2024-10-09 01:59:40|15310.88|15230.88|15310.37|15230.37|15310.88|15230.88|15310.34|15230.34|7
1728439190000|2024-10-09 01:59:50|15310.41|15230.41|15308.15|15228.15|15310.41|15230.41|15308.15|15228.15|7
1728439200000|2024-10-09 02:00:00|15308.46|15228.46|15310.92|15230.92|15310.95|15230.95|15308.46|15228.46|9
1728439210000|2024-10-09 02:00:10|15310.96|15230.96|15308.97|15228.97|15310.96|15230.96|15308.97|15228.97|7
1728439220000|2024-10-09 02:00:20|15309|15229|15308.59|15228.59|15309.46|15229.46|15308.51|15228.51|10
1728439230000|2024-10-09 02:00:30|15308.42|15228.42|15306.62|15226.62|15308.42|15228.42|15305.97|15225.97|10
1728439240000|2024-10-09 02:00:40|15306.66|15226.66|15307.85|15227.85|15308.12|15228.12|15306.66|15226.66|9
1728439250000|2024-10-09 02:00:50|15307.28|15227.28|15306.89|15226.89|15307.28|15227.28|15306.89|15226.89|8
1728439260000|2024-10-09 02:01:00|15307.03|15227.03|15302.06|15222.06|15307.03|15227.03|15302.06|15222.06|9
1728439270000|2024-10-09 02:01:10|15301.89|15221.89|15300.78|15220.78|15301.97|15221.97|15300.78|15220.78|10
1728439280000|2024-10-09 02:01:20|15300.62|15220.62|15299.2|15219.2|15300.62|15220.62|15298.76|15218.76|10
1728439290000|2024-10-09 02:01:30|15299.18|15219.18|15292.93|15212.93|15299.18|15219.18|15292.88|15212.88|9
1728439300000|2024-10-09 02:01:40|15292.89|15212.89|15289.85|15209.85|15293.19|15213.19|15289.74|15209.74|8
1728439310000|2024-10-09 02:01:50|15290.24|15210.24|15291.8|15211.8|15291.8|15211.8|15290.01|15210.01|9
1728439320000|2024-10-09 02:02:00|15291.9|15211.9|15292.35|15212.35|15292.54|15212.54|15291.33|15211.33|10
1728439330000|2024-10-09 02:02:10|15293.11|15213.11|15291.96|15211.96|15293.14|15213.14|15291.93|15211.93|10
1728439340000|2024-10-09 02:02:20|15291.97|15211.97|15290.11|15210.11|15291.97|15211.97|15290.11|15210.11|9
1728439350000|2024-10-09 02:02:30|15290.07|15210.07|15290.09|15210.09|15290.96|15210.96|15289.99|15209.99|9
1728439360000|2024-10-09 02:02:40|15290.13|15210.13|15289.68|15209.68|15290.16|15210.16|15289.68|15209.68|9
1728439370000|2024-10-09 02:02:50|15289.67|15209.67|15289.49|15209.49|15289.75|15209.75|15289.49|15209.49|6
1728439380000|2024-10-09 02:03:00|15289.31|15209.31|15290.07|15210.07|15290.09|15210.09|15289.21|15209.21|9
1728439390000|2024-10-09 02:03:10|15289.71|15209.71|15290.57|15210.57|15290.64|15210.64|15289.71|15209.71|10
1728439400000|2024-10-09 02:03:20|15290.58|15210.58|15292.87|15212.87|15292.87|15212.87|15290.58|15210.58|9
1728439410000|2024-10-09 02:03:30|15292.9|15212.9|15292.94|15212.94|15293.71|15213.71|15292.9|15212.9|8
1728439420000|2024-10-09 02:03:40|15292.92|15212.92|15293.57|15213.57|15293.57|15213.57|15292.12|15212.12|9
1728439430000|2024-10-09 02:03:50|15293.56|15213.56|15291.75|15211.75|15293.56|15213.56|15291.75|15211.75|10
1728439440000|2024-10-09 02:04:00|15291.69|15211.69|15290.66|15210.66|15291.69|15211.69|15290.66|15210.66|6
1728439450000|2024-10-09 02:04:10|15291.42|15211.42|15291.58|15211.58|15291.59|15211.59|15291.42|15211.42|8
1728439460000|2024-10-09 02:04:20|15291.98|15211.98|15291.15|15211.15|15292.02|15212.02|15291.15|15211.15|7
1728439470000|2024-10-09 02:04:30|15291.34|15211.34|15289.36|15209.36|15291.34|15211.34|15289.36|15209.36|9
1728439480000|2024-10-09 02:04:40|15289.37|15209.37|15290.3|15210.3|15290.3|15210.3|15289.37|15209.37|9
1728439490000|2024-10-09 02:04:50|15290.35|15210.35|15291.01|15211.01|15291.08|15211.08|15290.35|15210.35|10
1728439500000|2024-10-09 02:05:00|15291.02|15211.02|15290.91|15210.91|15291.53|15211.53|15290.28|15210.28|9
1728439510000|2024-10-09 02:05:10|15290.83|15210.83|15289.61|15209.61|15291.69|15211.69|15289.61|15209.61|10
1728439520000|2024-10-09 02:05:20|15290.35|15210.35|15291.05|15211.05|15291.05|15211.05|15290.25|15210.25|9
1728439530000|2024-10-09 02:05:30|15291.01|15211.01|15289.11|15209.11|15291.01|15211.01|15289.11|15209.11|8
1728439540000|2024-10-09 02:05:40|15289.05|15209.05|15289.79|15209.79|15289.79|15209.79|15288.84|15208.84|8
1728439550000|2024-10-09 02:05:50|15290.4|15210.4|15290.41|15210.41|15290.73|15210.73|15289.96|15209.96|10
1728439560000|2024-10-09 02:06:00|15290.37|15210.37|15290.37|15210.37|15290.39|15210.39|15290.29|15210.29|10
1728439570000|2024-10-09 02:06:10|15290.69|15210.69|15293.02|15213.02|15293.04|15213.04|15290.45|15210.45|10
1728439580000|2024-10-09 02:06:20|15293.05|15213.05|15291.66|15211.66|15293.32|15213.32|15291.66|15211.66|10
1728439590000|2024-10-09 02:06:30|15290.97|15210.97|15290.86|15210.86|15291.57|15211.57|15290.07|15210.07|9
1728439600000|2024-10-09 02:06:40|15290.8|15210.8|15290.4|15210.4|15291.2|15211.2|15290.4|15210.4|8
1728439610000|2024-10-09 02:06:50|15291.1|15211.1|15291.21|15211.21|15291.63|15211.63|15291.1|15211.1|8
1728439620000|2024-10-09 02:07:00|15291.17|15211.17|15290.7|15210.7|15291.17|15211.17|15289.93|15209.93|10
1728439630000|2024-10-09 02:07:10|15291.16|15211.16|15292.37|15212.37|15292.37|15212.37|15291.16|15211.16|6
1728439640000|2024-10-09 02:07:20|15292.35|15212.35|15293.2|15213.2|15293.3|15213.3|15291.91|15211.91|9
1728439650000|2024-10-09 02:07:30|15293.32|15213.32|15294|15214|15294.32|15214.32|15293.32|15213.32|10
1728439660000|2024-10-09 02:07:40|15293.99|15213.99|15292.92|15212.92|15293.99|15213.99|15292.92|15212.92|7
1728439670000|2024-10-09 02:07:50|15292.91|15212.91|15292.41|15212.41|15292.91|15212.91|15292.23|15212.23|8
1728439680000|2024-10-09 02:08:00|15292.43|15212.43|15288.69|15208.69|15292.43|15212.43|15288.52|15208.52|10
1728439690000|2024-10-09 02:08:10|15288.67|15208.67|15289.95|15209.95|15289.95|15209.95|15288.67|15208.67|9
1728439700000|2024-10-09 02:08:20|15289.93|15209.93|15288.16|15208.16|15289.95|15209.95|15288.16|15208.16|10
1728439710000|2024-10-09 02:08:30|15288.15|15208.15|15288.13|15208.13|15288.15|15208.15|15287.73|15207.73|10
1728439720000|2024-10-09 02:08:40|15288.38|15208.38|15288.38|15208.38|15288.78|15208.78|15288.34|15208.34|10
1728439730000|2024-10-09 02:08:50|15288.36|15208.36|15288.43|15208.43|15288.43|15208.43|15288.29|15208.29|8
1728439740000|2024-10-09 02:09:00|15288.41|15208.41|15287.76|15207.76|15288.41|15208.41|15287.76|15207.76|9
1728439750000|2024-10-09 02:09:10|15288.1|15208.1|15287.86|15207.86|15289.45|15209.45|15287.86|15207.86|7
1728439760000|2024-10-09 02:09:20|15287.49|15207.49|15286.24|15206.24|15287.49|15207.49|15286.21|15206.21|10
1728439770000|2024-10-09 02:09:30|15285.19|15205.19|15285.24|15205.24|15285.53|15205.53|15284.62|15204.62|10
1728439780000|2024-10-09 02:09:40|15285.25|15205.25|15285.43|15205.43|15286.09|15206.09|15285.25|15205.25|9
1728439790000|2024-10-09 02:09:50|15285.66|15205.66|15285.61|15205.61|15285.75|15205.75|15285.38|15205.38|10
1728439800000|2024-10-09 02:10:00|15285.48|15205.48|15286.79|15206.79|15286.79|15206.79|15284.95|15204.95|10
1728439810000|2024-10-09 02:10:10|15287.4|15207.4|15287.74|15207.74|15287.98|15207.98|15287.4|15207.4|10
1728439820000|2024-10-09 02:10:20|15287.72|15207.72|15289.62|15209.62|15289.62|15209.62|15287.72|15207.72|9
1728439830000|2024-10-09 02:10:30|15293.38|15213.38|15294.53|15214.53|15294.79|15214.79|15293.09|15213.09|9
1728439840000|2024-10-09 02:10:40|15294.74|15214.74|15294.69|15214.69|15295.09|15215.09|15294.11|15214.11|10
1728439850000|2024-10-09 02:10:50|15294.63|15214.63|15294.85|15214.85|15294.87|15214.87|15294.47|15214.47|10
1728439860000|2024-10-09 02:11:00|15295.3|15215.3|15294.34|15214.34|15295.3|15215.3|15294.3|15214.3|8
1728439870000|2024-10-09 02:11:10|15294.35|15214.35|15294.87|15214.87|15295.11|15215.11|15294.32|15214.32|9
1728439880000|2024-10-09 02:11:20|15294.88|15214.88|15294.66|15214.66|15295|15215|15294.66|15214.66|8
1728439890000|2024-10-09 02:11:30|15294.84|15214.84|15293.98|15213.98|15294.84|15214.84|15293.98|15213.98|8
1728439900000|2024-10-09 02:11:40|15293.97|15213.97|15293.14|15213.14|15293.97|15213.97|15293.14|15213.14|9
1728439910000|2024-10-09 02:11:50|15293.39|15213.39|15293.4|15213.4|15293.89|15213.89|15293.39|15213.39|9
1728439920000|2024-10-09 02:12:00|15293.3|15213.3|15294.84|15214.84|15294.84|15214.84|15293.17|15213.17|9
1728439930000|2024-10-09 02:12:10|15294.87|15214.87|15296.64|15216.64|15296.79|15216.79|15294.87|15214.87|10
1728439940000|2024-10-09 02:12:20|15296.73|15216.73|15297.32|15217.32|15297.32|15217.32|15296.51|15216.51|10
1728439950000|2024-10-09 02:12:30|15297.01|15217.01|15296.32|15216.32|15297.28|15217.28|15296.32|15216.32|9
1728439960000|2024-10-09 02:12:40|15296.42|15216.42|15296.81|15216.81|15296.84|15216.84|15296.3|15216.3|10
1728439970000|2024-10-09 02:12:50|15296.8|15216.8|15295.19|15215.19|15296.8|15216.8|15295.19|15215.19|10
1728439980000|2024-10-09 02:13:00|15295.21|15215.21|15295.7|15215.7|15295.7|15215.7|15295.11|15215.11|7
1728439990000|2024-10-09 02:13:10|15295.72|15215.72|15295.1|15215.1|15295.72|15215.72|15294.9|15214.9|9
1728440000000|2024-10-09 02:13:20|15295.26|15215.26|15295.39|15215.39|15295.5|15215.5|15295.26|15215.26|9
1728440010000|2024-10-09 02:13:30|15295.51|15215.51|15293.82|15213.82|15296.29|15216.29|15293.82|15213.82|10
1728440020000|2024-10-09 02:13:40|15293.79|15213.79|15292.14|15212.14|15293.79|15213.79|15292.14|15212.14|9
1728440030000|2024-10-09 02:13:50|15292.2|15212.2|15292.8|15212.8|15292.84|15212.84|15292.14|15212.14|10
1728440040000|2024-10-09 02:14:00|15292.79|15212.79|15292.52|15212.52|15292.82|15212.82|15292.52|15212.52|9
1728440050000|2024-10-09 02:14:10|15292.49|15212.49|15292.64|15212.64|15292.64|15212.64|15292.37|15212.37|10
1728440060000|2024-10-09 02:14:20|15292.67|15212.67|15290.13|15210.13|15292.67|15212.67|15290.13|15210.13|10
1728440070000|2024-10-09 02:14:30|15290.05|15210.05|15289.3|15209.3|15290.05|15210.05|15289.3|15209.3|8
1728440080000|2024-10-09 02:14:40|15288.33|15208.33|15286.91|15206.91|15288.42|15208.42|15286.91|15206.91|8
1728440090000|2024-10-09 02:14:50|15286.89|15206.89|15285.57|15205.57|15286.89|15206.89|15285.55|15205.55|9
1728440100000|2024-10-09 02:15:00|15285.66|15205.66|15284.96|15204.96|15285.66|15205.66|15284.96|15204.96|4
1728440110000|2024-10-09 02:15:10|15284.93|15204.93|15284.75|15204.75|15285.17|15205.17|15284.75|15204.75|10
1728440120000|2024-10-09 02:15:20|15284.78|15204.78|15285.28|15205.28|15285.45|15205.45|15284.78|15204.78|7
1728440130000|2024-10-09 02:15:30|15284.26|15204.26|15283.65|15203.65|15284.26|15204.26|15283.65|15203.65|7
1728440140000|2024-10-09 02:15:40|15283.64|15203.64|15283.24|15203.24|15283.84|15203.84|15283.24|15203.24|10
1728440150000|2024-10-09 02:15:50|15283.26|15203.26|15281.34|15201.34|15283.28|15203.28|15280.84|15200.84|10
1728440160000|2024-10-09 02:16:00|15281.36|15201.36|15282.09|15202.09|15282.09|15202.09|15281.25|15201.25|10
1728440170000|2024-10-09 02:16:10|15282.16|15202.16|15280.24|15200.24|15282.46|15202.46|15280.24|15200.24|7
1728440180000|2024-10-09 02:16:20|15279.78|15199.78|15279.78|15199.78|15279.8|15199.8|15279.76|15199.76|5
1728440190000|2024-10-09 02:16:30|15278.87|15198.87|15278.43|15198.43|15278.88|15198.88|15278.43|15198.43|10
1728440200000|2024-10-09 02:16:40|15278.39|15198.39|15277.24|15197.24|15278.41|15198.41|15277.24|15197.24|9
1728440210000|2024-10-09 02:16:50|15277.63|15197.63|15276.88|15196.88|15277.63|15197.63|15276.79|15196.79|10
1728440220000|2024-10-09 02:17:00|15277.37|15197.37|15276.8|15196.8|15277.64|15197.64|15276.8|15196.8|9
1728440230000|2024-10-09 02:17:10|15277.26|15197.26|15277.95|15197.95|15278.03|15198.03|15276.62|15196.62|9
1728440240000|2024-10-09 02:17:20|15277.96|15197.96|15277.74|15197.74|15278.34|15198.34|15277.74|15197.74|10
1728440250000|2024-10-09 02:17:30|15277.59|15197.59|15276.15|15196.15|15277.59|15197.59|15276.13|15196.13|10
1728440260000|2024-10-09 02:17:40|15276.17|15196.17|15276.66|15196.66|15276.66|15196.66|15276.15|15196.15|8
1728440270000|2024-10-09 02:17:50|15276.4|15196.4|15275.23|15195.23|15276.89|15196.89|15275.23|15195.23|10
1728440280000|2024-10-09 02:18:00|15275.19|15195.19|15274.48|15194.48|15275.55|15195.55|15274.46|15194.46|10
1728440290000|2024-10-09 02:18:10|15274.28|15194.28|15274.11|15194.11|15274.46|15194.46|15274.03|15194.03|9
1728440300000|2024-10-09 02:18:20|15274.16|15194.16|15275.37|15195.37|15275.37|15195.37|15274.16|15194.16|10
1728440310000|2024-10-09 02:18:30|15275.4|15195.4|15276.02|15196.02|15276.04|15196.04|15275.4|15195.4|10
1728440320000|2024-10-09 02:18:40|15275.92|15195.92|15278|15198|15278|15198|15275.89|15195.89|9
1728440330000|2024-10-09 02:18:50|15277.98|15197.98|15277.53|15197.53|15278.01|15198.01|15277.41|15197.41|8
1728440340000|2024-10-09 02:19:00|15277.49|15197.49|15277.46|15197.46|15277.54|15197.54|15277.41|15197.41|9
1728440350000|2024-10-09 02:19:10|15277.47|15197.47|15276.92|15196.92|15277.5|15197.5|15276.92|15196.92|8
1728440360000|2024-10-09 02:19:20|15277.22|15197.22|15276.48|15196.48|15277.22|15197.22|15276.48|15196.48|5
1728440370000|2024-10-09 02:19:30|15276.46|15196.46|15277.32|15197.32|15277.32|15197.32|15276.4|15196.4|8
1728440380000|2024-10-09 02:19:40|15277.29|15197.29|15277.96|15197.96|15277.98|15197.98|15277.2|15197.2|9
1728440390000|2024-10-09 02:19:50|15278.32|15198.32|15279.01|15199.01|15279.13|15199.13|15278.32|15198.32|6
1728440400000|2024-10-09 02:20:00|15279.02|15199.02|15280.41|15200.41|15280.46|15200.46|15278.88|15198.88|10
1728440410000|2024-10-09 02:20:10|15280.78|15200.78|15281.4|15201.4|15281.4|15201.4|15280.57|15200.57|8
1728440420000|2024-10-09 02:20:20|15281.58|15201.58|15282.52|15202.52|15282.52|15202.52|15281.4|15201.4|10
1728440430000|2024-10-09 02:20:30|15282.5|15202.5|15283.03|15203.03|15283.03|15203.03|15282.47|15202.47|9
1728440440000|2024-10-09 02:20:40|15283.04|15203.04|15283.12|15203.12|15283.13|15203.13|15283.04|15203.04|6
1728440450000|2024-10-09 02:20:50|15282.54|15202.54|15282.56|15202.56|15282.61|15202.61|15282.25|15202.25|7
1728440460000|2024-10-09 02:21:00|15282.54|15202.54|15284.22|15204.22|15284.22|15204.22|15281.47|15201.47|9
1728440470000|2024-10-09 02:21:10|15284.23|15204.23|15284.47|15204.47|15284.49|15204.49|15284.23|15204.23|8
1728440480000|2024-10-09 02:21:20|15285.2|15205.2|15285.19|15205.19|15285.2|15205.2|15285.08|15205.08|6
1728440490000|2024-10-09 02:21:30|15285.18|15205.18|15285.17|15205.17|15285.24|15205.24|15285.17|15205.17|7
1728440500000|2024-10-09 02:21:40|15285.16|15205.16|15286.11|15206.11|15286.11|15206.11|15285.15|15205.15|4
1728440510000|2024-10-09 02:21:50|15286.12|15206.12|15285.84|15205.84|15286.12|15206.12|15285.77|15205.77|8
1728440520000|2024-10-09 02:22:00|15286.1|15206.1|15286.61|15206.61|15286.61|15206.61|15286.1|15206.1|8
1728440530000|2024-10-09 02:22:10|15286.63|15206.63|15285.44|15205.44|15286.63|15206.63|15285.44|15205.44|9
1728440540000|2024-10-09 02:22:20|15285.34|15205.34|15284.22|15204.22|15285.34|15205.34|15284.02|15204.02|9
1728440550000|2024-10-09 02:22:30|15284.15|15204.15|15285.69|15205.69|15285.69|15205.69|15284.12|15204.12|9
1728440560000|2024-10-09 02:22:40|15285.71|15205.71|15286.56|15206.56|15286.56|15206.56|15285.71|15205.71|10
1728440570000|2024-10-09 02:22:50|15286.59|15206.59|15286.61|15206.61|15286.61|15206.61|15286.45|15206.45|9
1728440580000|2024-10-09 02:23:00|15287.57|15207.57|15287.65|15207.65|15288.14|15208.14|15287.57|15207.57|10
1728440590000|2024-10-09 02:23:10|15287.92|15207.92|15288.03|15208.03|15288.13|15208.13|15287.91|15207.91|7
1728440600000|2024-10-09 02:23:20|15287.9|15207.9|15288.21|15208.21|15288.21|15208.21|15287.9|15207.9|7
1728440610000|2024-10-09 02:23:30|15289.34|15209.34|15289.17|15209.17|15289.34|15209.34|15289.17|15209.17|7
1728440620000|2024-10-09 02:23:40|15288.51|15208.51|15287.61|15207.61|15288.51|15208.51|15287.61|15207.61|6
1728440630000|2024-10-09 02:23:50|15287.17|15207.17|15287.68|15207.68|15287.68|15207.68|15287.17|15207.17|9
1728440640000|2024-10-09 02:24:00|15287.69|15207.69|15288.29|15208.29|15288.29|15208.29|15287.36|15207.36|7
1728440650000|2024-10-09 02:24:10|15288.28|15208.28|15288.1|15208.1|15288.71|15208.71|15288.01|15208.01|10
1728440660000|2024-10-09 02:24:20|15288.08|15208.08|15288.01|15208.01|15288.3|15208.3|15288.01|15208.01|6
1728440670000|2024-10-09 02:24:30|15288|15208|15287.1|15207.1|15288|15208|15287.1|15207.1|9
1728440680000|2024-10-09 02:24:40|15288.01|15208.01|15287.12|15207.12|15288.02|15208.02|15287.01|15207.01|8
1728440690000|2024-10-09 02:24:50|15287.1|15207.1|15286.93|15206.93|15287.1|15207.1|15286.92|15206.92|10
1728440700000|2024-10-09 02:25:00|15287.18|15207.18|15287.87|15207.87|15288.27|15208.27|15287.18|15207.18|8
1728440710000|2024-10-09 02:25:10|15287.89|15207.89|15287.65|15207.65|15289.21|15209.21|15287.43|15207.43|10
1728440720000|2024-10-09 02:25:20|15287.69|15207.69|15287.98|15207.98|15288.72|15208.72|15287.49|15207.49|9
1728440730000|2024-10-09 02:25:30|15288.88|15208.88|15288.91|15208.91|15288.91|15208.91|15288.85|15208.85|6
1728440740000|2024-10-09 02:25:40|15288.68|15208.68|15288.83|15208.83|15288.83|15208.83|15288.64|15208.64|6
1728440750000|2024-10-09 02:25:50|15288.87|15208.87|15289.35|15209.35|15289.35|15209.35|15288.87|15208.87|8
1728440760000|2024-10-09 02:26:00|15289.23|15209.23|15287.86|15207.86|15289.64|15209.64|15287.85|15207.85|9
1728440770000|2024-10-09 02:26:10|15287.61|15207.61|15286.21|15206.21|15287.61|15207.61|15286.21|15206.21|8
1728440780000|2024-10-09 02:26:20|15285.96|15205.96|15285.96|15205.96|15285.96|15205.96|15285.89|15205.89|6
1728440790000|2024-10-09 02:26:30|15285.97|15205.97|15285.11|15205.11|15285.99|15205.99|15284.85|15204.85|6
1728440800000|2024-10-09 02:26:40|15285.35|15205.35|15285.66|15205.66|15285.66|15205.66|15284.97|15204.97|10
1728440810000|2024-10-09 02:26:50|15285.73|15205.73|15286.73|15206.73|15287.09|15207.09|15285.73|15205.73|10
1728440820000|2024-10-09 02:27:00|15286.08|15206.08|15286.21|15206.21|15286.28|15206.28|15286.08|15206.08|8
1728440830000|2024-10-09 02:27:10|15286.22|15206.22|15286.15|15206.15|15286.55|15206.55|15286.15|15206.15|8
1728440840000|2024-10-09 02:27:20|15285.95|15205.95|15285.57|15205.57|15285.95|15205.95|15285.57|15205.57|6
1728440850000|2024-10-09 02:27:30|15285.09|15205.09|15284.27|15204.27|15285.09|15205.09|15283.82|15203.82|8
1728440860000|2024-10-09 02:27:40|15283.58|15203.58|15283.35|15203.35|15283.58|15203.58|15283.11|15203.11|10
1728440870000|2024-10-09 02:27:50|15282.85|15202.85|15282.8|15202.8|15282.85|15202.85|15282.41|15202.41|10
1728440880000|2024-10-09 02:28:00|15282.69|15202.69|15282.88|15202.88|15283.44|15203.44|15282.69|15202.69|9
1728440890000|2024-10-09 02:28:10|15282.86|15202.86|15281.92|15201.92|15283.04|15203.04|15281.92|15201.92|8
1728440900000|2024-10-09 02:28:20|15281.91|15201.91|15282.1|15202.1|15282.1|15202.1|15281.74|15201.74|9
1728440910000|2024-10-09 02:28:30|15282.11|15202.11|15281.32|15201.32|15282.11|15202.11|15281.32|15201.32|8
1728440920000|2024-10-09 02:28:40|15281.36|15201.36|15281.21|15201.21|15281.69|15201.69|15281.08|15201.08|7
1728440930000|2024-10-09 02:28:50|15281.26|15201.26|15281.7|15201.7|15281.7|15201.7|15281.22|15201.22|5
1728440940000|2024-10-09 02:29:00|15281.75|15201.75|15282.08|15202.08|15282.08|15202.08|15281.69|15201.69|8
1728440950000|2024-10-09 02:29:10|15282.04|15202.04|15282.44|15202.44|15282.44|15202.44|15282.04|15202.04|9
1728440960000|2024-10-09 02:29:20|15282.49|15202.49|15282.38|15202.38|15282.51|15202.51|15282.08|15202.08|7
1728440970000|2024-10-09 02:29:30|15282.17|15202.17|15282.1|15202.1|15282.18|15202.18|15282.08|15202.08|7
1728440980000|2024-10-09 02:29:40|15282.12|15202.12|15281.98|15201.98|15282.12|15202.12|15281.66|15201.66|7
1728440990000|2024-10-09 02:29:50|15281.94|15201.94|15281.65|15201.65|15281.95|15201.95|15281.42|15201.42|8
1728441000000|2024-10-09 02:30:00|15281.62|15201.62|15278.85|15198.85|15281.62|15201.62|15277.78|15197.78|10
1728441010000|2024-10-09 02:30:10|15278.82|15198.82|15279.56|15199.56|15279.6|15199.6|15278.8|15198.8|10
1728441020000|2024-10-09 02:30:20|15279.55|15199.55|15279.23|15199.23|15279.63|15199.63|15278.83|15198.83|9
1728441030000|2024-10-09 02:30:30|15279.08|15199.08|15277.29|15197.29|15279.08|15199.08|15277.29|15197.29|10
1728441040000|2024-10-09 02:30:40|15277.17|15197.17|15276.79|15196.79|15277.17|15197.17|15276.78|15196.78|8
1728441050000|2024-10-09 02:30:50|15276.62|15196.62|15275.84|15195.84|15276.94|15196.94|15275.84|15195.84|9
1728441060000|2024-10-09 02:31:00|15275.75|15195.75|15275.33|15195.33|15275.75|15195.75|15275.33|15195.33|10
1728441070000|2024-10-09 02:31:10|15275.21|15195.21|15276.78|15196.78|15276.78|15196.78|15275.21|15195.21|7
1728441080000|2024-10-09 02:31:20|15276.79|15196.79|15275.72|15195.72|15276.8|15196.8|15275.72|15195.72|10
1728441090000|2024-10-09 02:31:30|15275.71|15195.71|15273.16|15193.16|15275.71|15195.71|15273.16|15193.16|8
1728441100000|2024-10-09 02:31:40|15273.74|15193.74|15273.27|15193.27|15273.87|15193.87|15272.78|15192.78|8
1728441110000|2024-10-09 02:31:50|15273.28|15193.28|15273.41|15193.41|15273.41|15193.41|15273.04|15193.04|10
1728441120000|2024-10-09 02:32:00|15273.46|15193.46|15271.29|15191.29|15273.51|15193.51|15270.77|15190.77|10
1728441130000|2024-10-09 02:32:10|15271.21|15191.21|15269.12|15189.12|15271.21|15191.21|15269.12|15189.12|9
1728441140000|2024-10-09 02:32:20|15269.14|15189.14|15269.09|15189.09|15269.15|15189.15|15269.06|15189.06|9
1728441150000|2024-10-09 02:32:30|15269.08|15189.08|15269.97|15189.97|15270.15|15190.15|15269.08|15189.08|9
1728441160000|2024-10-09 02:32:40|15269.99|15189.99|15269.39|15189.39|15270|15190|15269.25|15189.25|10
1728441170000|2024-10-09 02:32:50|15269.36|15189.36|15268.82|15188.82|15269.36|15189.36|15268.82|15188.82|6
1728441180000|2024-10-09 02:33:00|15269.11|15189.11|15269.87|15189.87|15270.4|15190.4|15269.11|15189.11|7
1728441190000|2024-10-09 02:33:10|15269.86|15189.86|15269.67|15189.67|15270.22|15190.22|15269.62|15189.62|7
1728441200000|2024-10-09 02:33:20|15269.66|15189.66|15270.22|15190.22|15270.22|15190.22|15269.35|15189.35|7
1728441210000|2024-10-09 02:33:30|15270.24|15190.24|15269.92|15189.92|15270.24|15190.24|15269.63|15189.63|7
1728441220000|2024-10-09 02:33:40|15269.9|15189.9|15267.9|15187.9|15269.9|15189.9|15267.9|15187.9|9
1728441230000|2024-10-09 02:33:50|15267.84|15187.84|15267.16|15187.16|15267.84|15187.84|15267.14|15187.14|9
1728441240000|2024-10-09 02:34:00|15266.76|15186.76|15267.93|15187.93|15267.93|15187.93|15266.71|15186.71|10
1728441250000|2024-10-09 02:34:10|15267.92|15187.92|15266.66|15186.66|15267.94|15187.94|15266.66|15186.66|9
1728441260000|2024-10-09 02:34:20|15266.86|15186.86|15266.19|15186.19|15267.04|15187.04|15266.19|15186.19|10
1728441270000|2024-10-09 02:34:30|15266.18|15186.18|15266.58|15186.58|15266.58|15186.58|15266.15|15186.15|9
1728441280000|2024-10-09 02:34:40|15265.89|15185.89|15264.45|15184.45|15266.02|15186.02|15264.45|15184.45|9
1728441290000|2024-10-09 02:34:50|15264.34|15184.34|15264.39|15184.39|15264.47|15184.47|15264.34|15184.34|8
1728441300000|2024-10-09 02:35:00|15264.3|15184.3|15264.33|15184.33|15264.4|15184.4|15264.27|15184.27|10
1728441310000|2024-10-09 02:35:10|15264.32|15184.32|15264.29|15184.29|15264.32|15184.32|15264.27|15184.27|5
1728441320000|2024-10-09 02:35:20|15264.28|15184.28|15266.27|15186.27|15266.27|15186.27|15264.28|15184.28|9
1728441330000|2024-10-09 02:35:30|15266.23|15186.23|15266.07|15186.07|15266.4|15186.4|15265.49|15185.49|10
1728441340000|2024-10-09 02:35:40|15267.51|15187.51|15267.64|15187.64|15267.65|15187.65|15266.9|15186.9|8
1728441350000|2024-10-09 02:35:50|15266.89|15186.89|15267|15187|15267.03|15187.03|15266.89|15186.89|6
1728441360000|2024-10-09 02:36:00|15266.97|15186.97|15267.61|15187.61|15268.36|15188.36|15266.79|15186.79|10
1728441370000|2024-10-09 02:36:10|15267.87|15187.87|15268.49|15188.49|15268.5|15188.5|15267.86|15187.86|8
1728441380000|2024-10-09 02:36:20|15267.48|15187.48|15266.7|15186.7|15267.48|15187.48|15266.53|15186.53|8
1728441390000|2024-10-09 02:36:30|15266.39|15186.39|15266.5|15186.5|15266.69|15186.69|15266.38|15186.38|7
1728441400000|2024-10-09 02:36:40|15266.51|15186.51|15267.45|15187.45|15267.45|15187.45|15266.51|15186.51|8
1728441410000|2024-10-09 02:36:50|15267.28|15187.28|15266.56|15186.56|15267.28|15187.28|15266.54|15186.54|7
1728441420000|2024-10-09 02:37:00|15266.57|15186.57|15268.89|15188.89|15268.93|15188.93|15266.54|15186.54|9
1728441430000|2024-10-09 02:37:10|15268.39|15188.39|15268.02|15188.02|15268.39|15188.39|15268.02|15188.02|7
1728441440000|2024-10-09 02:37:20|15268.03|15188.03|15268.39|15188.39|15268.42|15188.42|15268.03|15188.03|4
1728441450000|2024-10-09 02:37:30|15268.38|15188.38|15268.42|15188.42|15268.44|15188.44|15268.38|15188.38|5
1728441460000|2024-10-09 02:37:40|15268.41|15188.41|15268.34|15188.34|15268.41|15188.41|15268.27|15188.27|8
1728441470000|2024-10-09 02:37:50|15268.35|15188.35|15268.74|15188.74|15269.04|15189.04|15268.28|15188.28|6
1728441480000|2024-10-09 02:38:00|15268.72|15188.72|15269.49|15189.49|15270.3|15190.3|15268.72|15188.72|7
1728441490000|2024-10-09 02:38:10|15269.19|15189.19|15269.65|15189.65|15269.65|15189.65|15268.33|15188.33|9
1728441500000|2024-10-09 02:38:20|15269.33|15189.33|15268.75|15188.75|15269.33|15189.33|15268.45|15188.45|8
1728441510000|2024-10-09 02:38:30|15268.76|15188.76|15269.25|15189.25|15269.25|15189.25|15268.76|15188.76|7
1728441520000|2024-10-09 02:38:40|15269.37|15189.37|15269.43|15189.43|15269.44|15189.44|15269.27|15189.27|8
1728441530000|2024-10-09 02:38:50|15269.44|15189.44|15269.3|15189.3|15269.45|15189.45|15269.08|15189.08|6
1728441540000|2024-10-09 02:39:00|15269.39|15189.39|15269.26|15189.26|15269.59|15189.59|15269.26|15189.26|9
1728441550000|2024-10-09 02:39:10|15269.33|15189.33|15268.9|15188.9|15269.58|15189.58|15268.88|15188.88|7
1728441560000|2024-10-09 02:39:20|15268.8|15188.8|15270.63|15190.63|15270.63|15190.63|15268.74|15188.74|9
1728441570000|2024-10-09 02:39:30|15270.77|15190.77|15271.18|15191.18|15271.23|15191.23|15270.77|15190.77|10
1728441580000|2024-10-09 02:39:40|15271.22|15191.22|15270.84|15190.84|15271.22|15191.22|15270.8|15190.8|9
1728441590000|2024-10-09 02:39:50|15271.04|15191.04|15271.31|15191.31|15271.31|15191.31|15271.04|15191.04|9
1728441600000|2024-10-09 02:40:00|15272.54|15192.54|15273.16|15193.16|15273.16|15193.16|15272.33|15192.33|8
1728441610000|2024-10-09 02:40:10|15273.18|15193.18|15275.18|15195.18|15275.18|15195.18|15273.18|15193.18|9
1728441620000|2024-10-09 02:40:20|15275.21|15195.21|15275.02|15195.02|15275.33|15195.33|15275|15195|9
1728441630000|2024-10-09 02:40:30|15275.04|15195.04|15275.09|15195.09|15275.11|15195.11|15275.04|15195.04|7
1728441640000|2024-10-09 02:40:40|15275.03|15195.03|15273.84|15193.84|15275.46|15195.46|15273.84|15193.84|10
1728441650000|2024-10-09 02:40:50|15273.76|15193.76|15273.87|15193.87|15273.87|15193.87|15273.73|15193.73|9
1728441660000|2024-10-09 02:41:00|15273.88|15193.88|15275.26|15195.26|15275.29|15195.29|15273.88|15193.88|9
1728441670000|2024-10-09 02:41:10|15275.27|15195.27|15276.32|15196.32|15276.32|15196.32|15275.27|15195.27|9
1728441680000|2024-10-09 02:41:20|15276.38|15196.38|15278.51|15198.51|15278.52|15198.52|15276.38|15196.38|7
1728441690000|2024-10-09 02:41:30|15279.31|15199.31|15279.97|15199.97|15279.97|15199.97|15278.68|15198.68|9
1728441700000|2024-10-09 02:41:40|15279.94|15199.94|15281.12|15201.12|15281.67|15201.67|15279.94|15199.94|10
1728441710000|2024-10-09 02:41:50|15281.1|15201.1|15280.84|15200.84|15281.1|15201.1|15280.84|15200.84|10
1728441720000|2024-10-09 02:42:00|15280.62|15200.62|15280.11|15200.11|15280.83|15200.83|15280.11|15200.11|9
1728441730000|2024-10-09 02:42:10|15280.03|15200.03|15279.27|15199.27|15280.03|15200.03|15278.34|15198.34|10
1728441740000|2024-10-09 02:42:20|15280.04|15200.04|15279.6|15199.6|15280.04|15200.04|15279.58|15199.58|7
1728441750000|2024-10-09 02:42:30|15279.42|15199.42|15279.7|15199.7|15279.92|15199.92|15279.42|15199.42|9
1728441760000|2024-10-09 02:42:40|15279.67|15199.67|15278.5|15198.5|15279.71|15199.71|15278.5|15198.5|9
1728441770000|2024-10-09 02:42:50|15278.49|15198.49|15277.84|15197.84|15278.52|15198.52|15277.84|15197.84|9
1728441780000|2024-10-09 02:43:00|15277.83|15197.83|15278.15|15198.15|15278.17|15198.17|15277.29|15197.29|8
1728441790000|2024-10-09 02:43:10|15277.83|15197.83|15276.77|15196.77|15277.83|15197.83|15276.44|15196.44|9
1728441800000|2024-10-09 02:43:20|15276.75|15196.75|15276.17|15196.17|15276.75|15196.75|15276.15|15196.15|6
1728441810000|2024-10-09 02:43:30|15276.18|15196.18|15276.4|15196.4|15276.4|15196.4|15276.13|15196.13|9
1728441820000|2024-10-09 02:43:40|15276.42|15196.42|15277|15197|15277|15197|15276.42|15196.42|7
1728441830000|2024-10-09 02:43:50|15276.99|15196.99|15277.27|15197.27|15277.27|15197.27|15276.99|15196.99|5
1728441840000|2024-10-09 02:44:00|15277.3|15197.3|15276.65|15196.65|15277.3|15197.3|15275.97|15195.97|10
1728441850000|2024-10-09 02:44:10|15276.58|15196.58|15277.01|15197.01|15277.06|15197.06|15276.49|15196.49|9
1728441860000|2024-10-09 02:44:20|15276.99|15196.99|15276.63|15196.63|15277.11|15197.11|15276.63|15196.63|7
1728441870000|2024-10-09 02:44:30|15277.1|15197.1|15277.14|15197.14|15277.14|15197.14|15276.75|15196.75|6
1728441880000|2024-10-09 02:44:40|15277.16|15197.16|15277.16|15197.16|15277.37|15197.37|15277.16|15197.16|8
1728441890000|2024-10-09 02:44:50|15277.4|15197.4|15277.53|15197.53|15277.54|15197.54|15277.4|15197.4|6
1728441900000|2024-10-09 02:45:00|15277.52|15197.52|15277.7|15197.7|15277.7|15197.7|15277.18|15197.18|10
1728441910000|2024-10-09 02:45:10|15277.83|15197.83|15277.69|15197.69|15278.06|15198.06|15277.33|15197.33|10
1728441920000|2024-10-09 02:45:20|15278.1|15198.1|15275.32|15195.32|15278.1|15198.1|15275.32|15195.32|10
1728441930000|2024-10-09 02:45:30|15275.28|15195.28|15274.5|15194.5|15275.53|15195.53|15274.5|15194.5|9
1728441940000|2024-10-09 02:45:40|15274.22|15194.22|15274|15194|15274.22|15194.22|15271.55|15191.55|9
1728441950000|2024-10-09 02:45:50|15274.01|15194.01|15273.2|15193.2|15274.01|15194.01|15273.01|15193.01|7
1728441960000|2024-10-09 02:46:00|15273.58|15193.58|15275.09|15195.09|15275.09|15195.09|15273.58|15193.58|10
1728441970000|2024-10-09 02:46:10|15275.11|15195.11|15275.82|15195.82|15275.82|15195.82|15274.87|15194.87|10
1728441980000|2024-10-09 02:46:20|15275.91|15195.91|15276.17|15196.17|15276.17|15196.17|15275.91|15195.91|9
1728441990000|2024-10-09 02:46:30|15276.18|15196.18|15276.22|15196.22|15276.79|15196.79|15276.18|15196.18|8
1728442000000|2024-10-09 02:46:40|15276.73|15196.73|15276.84|15196.84|15276.84|15196.84|15276.73|15196.73|9
1728442010000|2024-10-09 02:46:50|15276.73|15196.73|15277.21|15197.21|15277.63|15197.63|15276.73|15196.73|9
1728442020000|2024-10-09 02:47:00|15276.95|15196.95|15277.14|15197.14|15277.23|15197.23|15276.5|15196.5|9
1728442030000|2024-10-09 02:47:10|15276.44|15196.44|15273.65|15193.65|15276.61|15196.61|15273.65|15193.65|10
1728442040000|2024-10-09 02:47:20|15273.3|15193.3|15274.56|15194.56|15274.78|15194.78|15273.27|15193.27|10
1728442050000|2024-10-09 02:47:30|15274.58|15194.58|15274.68|15194.68|15275.09|15195.09|15274.58|15194.58|9
1728442060000|2024-10-09 02:47:40|15274.71|15194.71|15275.15|15195.15|15275.24|15195.24|15274.71|15194.71|9
1728442070000|2024-10-09 02:47:50|15275.4|15195.4|15275.32|15195.32|15275.45|15195.45|15275.32|15195.32|8
1728442080000|2024-10-09 02:48:00|15275.34|15195.34|15274.58|15194.58|15275.35|15195.35|15274.58|15194.58|8
1728442090000|2024-10-09 02:48:10|15274.86|15194.86|15274.78|15194.78|15274.86|15194.86|15274.77|15194.77|9
1728442100000|2024-10-09 02:48:20|15274.79|15194.79|15275.24|15195.24|15275.27|15195.27|15274.79|15194.79|7
1728442110000|2024-10-09 02:48:30|15275.22|15195.22|15275.27|15195.27|15275.28|15195.28|15275.19|15195.19|7
1728442120000|2024-10-09 02:48:40|15275.28|15195.28|15276.19|15196.19|15276.19|15196.19|15275.15|15195.15|3
1728442130000|2024-10-09 02:48:50|15275.9|15195.9|15275.96|15195.96|15276|15196|15275.81|15195.81|8
1728442140000|2024-10-09 02:49:00|15275.98|15195.98|15274.45|15194.45|15276.14|15196.14|15274.34|15194.34|10
1728442150000|2024-10-09 02:49:10|15274.38|15194.38|15275.8|15195.8|15275.82|15195.82|15274.23|15194.23|10
1728442160000|2024-10-09 02:49:20|15275.79|15195.79|15278.5|15198.5|15278.5|15198.5|15275.74|15195.74|8
1728442170000|2024-10-09 02:49:30|15278.51|15198.51|15278.46|15198.46|15278.51|15198.51|15278.28|15198.28|10
1728442180000|2024-10-09 02:49:40|15278.47|15198.47|15278.49|15198.49|15278.49|15198.49|15278.38|15198.38|6
1728442190000|2024-10-09 02:49:50|15278.47|15198.47|15278.28|15198.28|15279.13|15199.13|15278.28|15198.28|7
1728442200000|2024-10-09 02:50:00|15278.1|15198.1|15278.18|15198.18|15278.29|15198.29|15277.33|15197.33|7
1728442210000|2024-10-09 02:50:10|15278.17|15198.17|15278.25|15198.25|15278.25|15198.25|15278.13|15198.13|9
1728442220000|2024-10-09 02:50:20|15278.26|15198.26|15279.24|15199.24|15279.24|15199.24|15278.16|15198.16|9
1728442230000|2024-10-09 02:50:30|15279.27|15199.27|15280.32|15200.32|15280.32|15200.32|15279.27|15199.27|10
1728442240000|2024-10-09 02:50:40|15280.72|15200.72|15280.72|15200.72|15280.77|15200.77|15280.72|15200.72|6
1728442250000|2024-10-09 02:50:50|15280.67|15200.67|15281.19|15201.19|15281.19|15201.19|15280.63|15200.63|5
1728442260000|2024-10-09 02:51:00|15281.16|15201.16|15281.14|15201.14|15281.66|15201.66|15281.14|15201.14|8
1728442270000|2024-10-09 02:51:10|15280.99|15200.99|15282.05|15202.05|15282.05|15202.05|15280.99|15200.99|8
1728442280000|2024-10-09 02:51:20|15282.07|15202.07|15282.79|15202.79|15283.13|15203.13|15282.01|15202.01|8
1728442290000|2024-10-09 02:51:30|15282.75|15202.75|15281.78|15201.78|15283.23|15203.23|15281.78|15201.78|8
1728442300000|2024-10-09 02:51:40|15281.98|15201.98|15280.08|15200.08|15282|15202|15279.43|15199.43|10
1728442310000|2024-10-09 02:51:50|15278.93|15198.93|15275.77|15195.77|15278.93|15198.93|15275.77|15195.77|10
1728442320000|2024-10-09 02:52:00|15275.49|15195.49|15272.39|15192.39|15275.49|15195.49|15272.26|15192.26|10
1728442330000|2024-10-09 02:52:10|15272.08|15192.08|15272.22|15192.22|15272.25|15192.25|15272.08|15192.08|8
1728442340000|2024-10-09 02:52:20|15272.21|15192.21|15269.22|15189.22|15272.21|15192.21|15269.22|15189.22|10
1728442350000|2024-10-09 02:52:30|15269.48|15189.48|15269.91|15189.91|15269.91|15189.91|15269.48|15189.48|8
1728442360000|2024-10-09 02:52:40|15269.84|15189.84|15269.17|15189.17|15269.84|15189.84|15268.95|15188.95|9
1728442370000|2024-10-09 02:52:50|15269.42|15189.42|15268.85|15188.85|15269.46|15189.46|15268.85|15188.85|7
1728442380000|2024-10-09 02:53:00|15268.86|15188.86|15267.97|15187.97|15268.9|15188.9|15267.97|15187.97|9
1728442390000|2024-10-09 02:53:10|15267.85|15187.85|15268.46|15188.46|15268.46|15188.46|15267.79|15187.79|7
1728442400000|2024-10-09 02:53:20|15268.57|15188.57|15269.05|15189.05|15269.05|15189.05|15267.94|15187.94|9
1728442410000|2024-10-09 02:53:30|15269.07|15189.07|15268.2|15188.2|15269.09|15189.09|15268.2|15188.2|10
1728442420000|2024-10-09 02:53:40|15268.46|15188.46|15268.7|15188.7|15268.7|15188.7|15268.46|15188.46|6
1728442430000|2024-10-09 02:53:50|15268.73|15188.73|15268.96|15188.96|15269.15|15189.15|15268.63|15188.63|10
1728442440000|2024-10-09 02:54:00|15268.94|15188.94|15267.69|15187.69|15269.49|15189.49|15266.44|15186.44|9
1728442450000|2024-10-09 02:54:10|15267.64|15187.64|15267.57|15187.57|15267.64|15187.64|15267.57|15187.57|8
1728442460000|2024-10-09 02:54:20|15266.94|15186.94|15266.15|15186.15|15266.94|15186.94|15266.15|15186.15|7
1728442470000|2024-10-09 02:54:30|15266.14|15186.14|15265.57|15185.57|15266.14|15186.14|15265.57|15185.57|9
1728442480000|2024-10-09 02:54:40|15265.55|15185.55|15265.86|15185.86|15266.07|15186.07|15265.55|15185.55|8
1728442490000|2024-10-09 02:54:50|15265.62|15185.62|15265.22|15185.22|15265.62|15185.62|15265.22|15185.22|7
1728442500000|2024-10-09 02:55:00|15264.78|15184.78|15265.65|15185.65|15265.65|15185.65|15264.49|15184.49|10
1728442510000|2024-10-09 02:55:10|15265.64|15185.64|15265.83|15185.83|15265.87|15185.87|15265.64|15185.64|10
1728442520000|2024-10-09 02:55:20|15265.81|15185.81|15266.26|15186.26|15266.27|15186.27|15265.79|15185.79|8
1728442530000|2024-10-09 02:55:30|15266.28|15186.28|15266.09|15186.09|15266.32|15186.32|15266.09|15186.09|9
1728442540000|2024-10-09 02:55:40|15266.12|15186.12|15265.35|15185.35|15266.14|15186.14|15265.35|15185.35|8
1728442550000|2024-10-09 02:55:50|15265.36|15185.36|15264.93|15184.93|15265.79|15185.79|15264.34|15184.34|9
1728442560000|2024-10-09 02:56:00|15264.89|15184.89|15263.71|15183.71|15264.89|15184.89|15263.71|15183.71|9
1728442570000|2024-10-09 02:56:10|15264.62|15184.62|15264.35|15184.35|15264.62|15184.62|15264.31|15184.31|10
1728442580000|2024-10-09 02:56:20|15264.37|15184.37|15264.41|15184.41|15264.41|15184.41|15264.27|15184.27|9
1728442590000|2024-10-09 02:56:30|15264.35|15184.35|15263.65|15183.65|15264.35|15184.35|15263.35|15183.35|9
1728442600000|2024-10-09 02:56:40|15263.62|15183.62|15262.69|15182.69|15263.62|15183.62|15262.21|15182.21|9
1728442610000|2024-10-09 02:56:50|15261.73|15181.73|15261.27|15181.27|15261.73|15181.73|15261.21|15181.21|10
1728442620000|2024-10-09 02:57:00|15261.19|15181.19|15261.09|15181.09|15261.21|15181.21|15261.09|15181.09|9
1728442630000|2024-10-09 02:57:10|15261|15181|15260.88|15180.88|15261|15181|15260.87|15180.87|7
1728442640000|2024-10-09 02:57:20|15259.88|15179.88|15259.86|15179.86|15260.4|15180.4|15259.64|15179.64|10
1728442650000|2024-10-09 02:57:30|15259.84|15179.84|15259.53|15179.53|15259.87|15179.87|15259.49|15179.49|7
1728442660000|2024-10-09 02:57:40|15259.57|15179.57|15259.6|15179.6|15260.07|15180.07|15259.57|15179.57|8
1728442670000|2024-10-09 02:57:50|15259.72|15179.72|15259.57|15179.57|15259.83|15179.83|15259.57|15179.57|9
1728442680000|2024-10-09 02:58:00|15258.91|15178.91|15258.9|15178.9|15258.99|15178.99|15258.86|15178.86|10
1728442690000|2024-10-09 02:58:10|15258.89|15178.89|15258.5|15178.5|15259.26|15179.26|15258.5|15178.5|9
1728442700000|2024-10-09 02:58:20|15258.49|15178.49|15258.46|15178.46|15258.59|15178.59|15258|15178|8
1728442710000|2024-10-09 02:58:30|15258.66|15178.66|15257.76|15177.76|15258.88|15178.88|15257.76|15177.76|10
1728442720000|2024-10-09 02:58:40|15257.89|15177.89|15256.81|15176.81|15257.89|15177.89|15256.81|15176.81|9
1728442730000|2024-10-09 02:58:50|15256.82|15176.82|15256.92|15176.92|15257.23|15177.23|15256.82|15176.82|7
1728442740000|2024-10-09 02:59:00|15256.87|15176.87|15256.89|15176.89|15256.89|15176.89|15256.86|15176.86|3
1728442750000|2024-10-09 02:59:10|15256.87|15176.87|15256.95|15176.95|15256.99|15176.99|15256.79|15176.79|8
1728442760000|2024-10-09 02:59:20|15256.94|15176.94|15257.03|15177.03|15257.03|15177.03|15256.94|15176.94|7
1728442770000|2024-10-09 02:59:30|15257.16|15177.16|15257.5|15177.5|15257.78|15177.78|15257.16|15177.16|7
1728442780000|2024-10-09 02:59:40|15257.54|15177.54|15257.63|15177.63|15258.39|15178.39|15257.54|15177.54|9
1728442790000|2024-10-09 02:59:50|15257.41|15177.41|15258.18|15178.18|15258.18|15178.18|15257.41|15177.41|9
1728442800000|2024-10-09 03:00:00|15257.09|15177.09|15257.32|15177.32|15257.97|15177.97|15256.93|15176.93|10
1728442810000|2024-10-09 03:00:10|15257.33|15177.33|15257.82|15177.82|15257.82|15177.82|15256.93|15176.93|10
1728442820000|2024-10-09 03:00:20|15257.62|15177.62|15257.05|15177.05|15257.7|15177.7|15256.95|15176.95|9
1728442830000|2024-10-09 03:00:30|15257.89|15177.89|15257.77|15177.77|15257.89|15177.89|15257.11|15177.11|9
1728442840000|2024-10-09 03:00:40|15257.56|15177.56|15259.46|15179.46|15259.67|15179.67|15257.54|15177.54|9
1728442850000|2024-10-09 03:00:50|15259.45|15179.45|15259|15179|15259.45|15179.45|15258.96|15178.96|9
1728442860000|2024-10-09 03:01:00|15259.01|15179.01|15260.12|15180.12|15260.12|15180.12|15259.01|15179.01|9
1728442870000|2024-10-09 03:01:10|15260.1|15180.1|15260.7|15180.7|15260.86|15180.86|15260.1|15180.1|9
1728442880000|2024-10-09 03:01:20|15260.5|15180.5|15260.24|15180.24|15260.76|15180.76|15260.24|15180.24|7
1728442890000|2024-10-09 03:01:30|15260.4|15180.4|15260.47|15180.47|15260.66|15180.66|15260.17|15180.17|9
1728442900000|2024-10-09 03:01:40|15260.49|15180.49|15260.87|15180.87|15260.88|15180.88|15260.34|15180.34|9
1728442910000|2024-10-09 03:01:50|15260.98|15180.98|15263.73|15183.73|15263.73|15183.73|15260.98|15180.98|10
1728442920000|2024-10-09 03:02:00|15263.94|15183.94|15264.07|15184.07|15264.11|15184.11|15263.94|15183.94|7
1728442930000|2024-10-09 03:02:10|15264.05|15184.05|15264.91|15184.91|15264.91|15184.91|15263.87|15183.87|10
1728442940000|2024-10-09 03:02:20|15264.92|15184.92|15264.83|15184.83|15264.99|15184.99|15264.83|15184.83|7
1728442950000|2024-10-09 03:02:30|15264.93|15184.93|15266.67|15186.67|15266.67|15186.67|15264.71|15184.71|10
1728442960000|2024-10-09 03:02:40|15266.7|15186.7|15266.76|15186.76|15267.02|15187.02|15266.22|15186.22|10
1728442970000|2024-10-09 03:02:50|15266.49|15186.49|15266.05|15186.05|15266.86|15186.86|15265.59|15185.59|9
1728442980000|2024-10-09 03:03:00|15265.22|15185.22|15265.54|15185.54|15265.76|15185.76|15264.79|15184.79|10
1728442990000|2024-10-09 03:03:10|15265.55|15185.55|15265.53|15185.53|15265.57|15185.57|15265.53|15185.53|5
1728443000000|2024-10-09 03:03:20|15265.48|15185.48|15267.56|15187.56|15267.56|15187.56|15265.46|15185.46|10
1728443010000|2024-10-09 03:03:30|15267.59|15187.59|15267.26|15187.26|15267.75|15187.75|15267.15|15187.15|9
1728443020000|2024-10-09 03:03:40|15267.4|15187.4|15267.79|15187.79|15267.79|15187.79|15267.38|15187.38|7
1728443030000|2024-10-09 03:03:50|15268.09|15188.09|15268.36|15188.36|15268.36|15188.36|15268.09|15188.09|3
1728443040000|2024-10-09 03:04:00|15268.14|15188.14|15267.34|15187.34|15268.16|15188.16|15267.32|15187.32|6
1728443050000|2024-10-09 03:04:10|15267.2|15187.2|15265.39|15185.39|15267.2|15187.2|15265.39|15185.39|10
1728443060000|2024-10-09 03:04:20|15265.37|15185.37|15265|15185|15265.37|15185.37|15264.99|15184.99|9
1728443070000|2024-10-09 03:04:30|15264.99|15184.99|15265.7|15185.7|15265.85|15185.85|15264.99|15184.99|8
1728443080000|2024-10-09 03:04:40|15265.75|15185.75|15265.93|15185.93|15266|15186|15265.75|15185.75|6
1728443090000|2024-10-09 03:04:50|15265.33|15185.33|15265.19|15185.19|15265.33|15185.33|15265.19|15185.19|7
1728443100000|2024-10-09 03:05:00|15265.18|15185.18|15265.22|15185.22|15265.22|15185.22|15264.81|15184.81|8
1728443110000|2024-10-09 03:05:10|15265.05|15185.05|15263.32|15183.32|15265.05|15185.05|15262.42|15182.42|9
1728443120000|2024-10-09 03:05:20|15262.7|15182.7|15260.14|15180.14|15262.7|15182.7|15260.14|15180.14|10
1728443130000|2024-10-09 03:05:30|15259.95|15179.95|15257.17|15177.17|15259.95|15179.95|15255.96|15175.96|10
1728443140000|2024-10-09 03:05:40|15257.18|15177.18|15256.43|15176.43|15257.18|15177.18|15256.43|15176.43|7
1728443150000|2024-10-09 03:05:50|15256.31|15176.31|15256.36|15176.36|15256.37|15176.37|15256.3|15176.3|7
1728443160000|2024-10-09 03:06:00|15256.29|15176.29|15254.06|15174.06|15256.29|15176.29|15254.06|15174.06|8
1728443170000|2024-10-09 03:06:10|15254.1|15174.1|15253.62|15173.62|15254.18|15174.18|15253.62|15173.62|10
1728443180000|2024-10-09 03:06:20|15253.59|15173.59|15251.18|15171.18|15253.59|15173.59|15251.17|15171.17|9
1728443190000|2024-10-09 03:06:30|15250.03|15170.03|15250.04|15170.04|15250.04|15170.04|15249.52|15169.52|9
1728443200000|2024-10-09 03:06:40|15250.28|15170.28|15248.65|15168.65|15250.28|15170.28|15248.42|15168.42|8
1728443210000|2024-10-09 03:06:50|15248.63|15168.63|15248.24|15168.24|15249.05|15169.05|15248.24|15168.24|7
1728443220000|2024-10-09 03:07:00|15248.14|15168.14|15248.84|15168.84|15248.84|15168.84|15247.76|15167.76|8
1728443230000|2024-10-09 03:07:10|15248.85|15168.85|15248.72|15168.72|15248.87|15168.87|15248.55|15168.55|9
1728443240000|2024-10-09 03:07:20|15249.09|15169.09|15247.75|15167.75|15249.28|15169.28|15247.75|15167.75|8
1728443250000|2024-10-09 03:07:30|15247.68|15167.68|15246.57|15166.57|15247.68|15167.68|15246.57|15166.57|7
1728443260000|2024-10-09 03:07:40|15246.42|15166.42|15247.12|15167.12|15247.12|15167.12|15246.28|15166.28|9
1728443270000|2024-10-09 03:07:50|15243.91|15163.91|15241.58|15161.58|15244.07|15164.07|15241.58|15161.58|9
1728443280000|2024-10-09 03:08:00|15241.57|15161.57|15240.17|15160.17|15241.58|15161.58|15240.17|15160.17|9
1728443290000|2024-10-09 03:08:10|15240.13|15160.13|15234.94|15154.94|15240.13|15160.13|15234.94|15154.94|10
1728443300000|2024-10-09 03:08:20|15234.5|15154.5|15232.51|15152.51|15234.96|15154.96|15232.51|15152.51|10
1728443310000|2024-10-09 03:08:30|15232.41|15152.41|15232.21|15152.21|15232.41|15152.41|15232.09|15152.09|8
1728443320000|2024-10-09 03:08:40|15231.84|15151.84|15231.35|15151.35|15231.84|15151.84|15230.61|15150.61|8
1728443330000|2024-10-09 03:08:50|15231.47|15151.47|15232.39|15152.39|15232.39|15152.39|15231.47|15151.47|9
1728443340000|2024-10-09 03:09:00|15232.4|15152.4|15231.48|15151.48|15234|15154|15231.48|15151.48|9
1728443350000|2024-10-09 03:09:10|15231.5|15151.5|15233.31|15153.31|15233.31|15153.31|15231.46|15151.46|8
1728443360000|2024-10-09 03:09:20|15233.88|15153.88|15233.88|15153.88|15233.9|15153.9|15233.84|15153.84|9
1728443370000|2024-10-09 03:09:30|15233.89|15153.89|15235.12|15155.12|15235.12|15155.12|15233.88|15153.88|7
1728443380000|2024-10-09 03:09:40|15235.23|15155.23|15235.1|15155.1|15235.38|15155.38|15235.1|15155.1|10
1728443390000|2024-10-09 03:09:50|15235.35|15155.35|15235.47|15155.47|15235.47|15155.47|15235.35|15155.35|6
1728443400000|2024-10-09 03:10:00|15235.46|15155.46|15235.88|15155.88|15236.3|15156.3|15235.46|15155.46|9
1728443410000|2024-10-09 03:10:10|15235.86|15155.86|15234.59|15154.59|15235.86|15155.86|15234.59|15154.59|9
1728443420000|2024-10-09 03:10:20|15234.58|15154.58|15232.62|15152.62|15234.58|15154.58|15232.62|15152.62|8
1728443430000|2024-10-09 03:10:30|15232.64|15152.64|15232.08|15152.08|15233.68|15153.68|15232.08|15152.08|8
1728443440000|2024-10-09 03:10:40|15232.09|15152.09|15234.37|15154.37|15234.37|15154.37|15232.09|15152.09|10
1728443450000|2024-10-09 03:10:50|15235.96|15155.96|15237.82|15157.82|15237.82|15157.82|15235.96|15155.96|10
1728443460000|2024-10-09 03:11:00|15237.83|15157.83|15238.14|15158.14|15238.14|15158.14|15237.07|15157.07|10
1728443470000|2024-10-09 03:11:10|15238.26|15158.26|15239.29|15159.29|15239.43|15159.43|15238.26|15158.26|9
1728443480000|2024-10-09 03:11:20|15239.71|15159.71|15242.78|15162.78|15242.78|15162.78|15239.71|15159.71|9
1728443490000|2024-10-09 03:11:30|15242.87|15162.87|15247.89|15167.89|15247.89|15167.89|15242.87|15162.87|9
1728443500000|2024-10-09 03:11:40|15248.02|15168.02|15249.2|15169.2|15249.2|15169.2|15248.02|15168.02|8
1728443510000|2024-10-09 03:11:50|15249.22|15169.22|15249.95|15169.95|15249.95|15169.95|15249.22|15169.22|7
1728443520000|2024-10-09 03:12:00|15250.03|15170.03|15250.11|15170.11|15250.11|15170.11|15249.74|15169.74|8
1728443530000|2024-10-09 03:12:10|15250.14|15170.14|15250.15|15170.15|15250.21|15170.21|15250.13|15170.13|8
1728443540000|2024-10-09 03:12:20|15250.19|15170.19|15249.69|15169.69|15250.2|15170.2|15249.17|15169.17|10
1728443550000|2024-10-09 03:12:30|15249.7|15169.7|15249.48|15169.48|15250.21|15170.21|15249.48|15169.48|8
1728443560000|2024-10-09 03:12:40|15249.66|15169.66|15248.73|15168.73|15249.66|15169.66|15248.73|15168.73|10
1728443570000|2024-10-09 03:12:50|15248.72|15168.72|15251.58|15171.58|15251.74|15171.74|15248.72|15168.72|10
1728443580000|2024-10-09 03:13:00|15251.6|15171.6|15251.63|15171.63|15251.63|15171.63|15251.56|15171.56|9
1728443590000|2024-10-09 03:13:10|15251.68|15171.68|15250.57|15170.57|15251.72|15171.72|15250.57|15170.57|9
1728443600000|2024-10-09 03:13:20|15249.34|15169.34|15247.5|15167.5|15249.34|15169.34|15247.32|15167.32|8
1728443610000|2024-10-09 03:13:30|15247.49|15167.49|15246.21|15166.21|15247.5|15167.5|15246.21|15166.21|6
1728443620000|2024-10-09 03:13:40|15246.37|15166.37|15245.54|15165.54|15246.46|15166.46|15245.54|15165.54|6
1728443630000|2024-10-09 03:13:50|15246.13|15166.13|15244.74|15164.74|15246.23|15166.23|15244.74|15164.74|10
1728443640000|2024-10-09 03:14:00|15244.85|15164.85|15245.06|15165.06|15245.52|15165.52|15244.68|15164.68|9
1728443650000|2024-10-09 03:14:10|15245.09|15165.09|15246.6|15166.6|15246.6|15166.6|15245.09|15165.09|8
1728443660000|2024-10-09 03:14:20|15246.81|15166.81|15247.11|15167.11|15247.45|15167.45|15246.81|15166.81|8
1728443670000|2024-10-09 03:14:30|15247.25|15167.25|15247.41|15167.41|15247.69|15167.69|15246.67|15166.67|10
1728443680000|2024-10-09 03:14:40|15248.14|15168.14|15248.1|15168.1|15248.14|15168.14|15247.89|15167.89|8
1728443690000|2024-10-09 03:14:50|15248.16|15168.16|15248.49|15168.49|15248.49|15168.49|15247.5|15167.5|7
1728443700000|2024-10-09 03:15:00|15248.47|15168.47|15248.21|15168.21|15248.5|15168.5|15247.75|15167.75|9
1728443710000|2024-10-09 03:15:10|15248.44|15168.44|15248.14|15168.14|15249.28|15169.28|15248.08|15168.08|10
1728443720000|2024-10-09 03:15:20|15248.28|15168.28|15245.98|15165.98|15248.28|15168.28|15245.73|15165.73|10
1728443730000|2024-10-09 03:15:30|15245.97|15165.97|15245.18|15165.18|15245.97|15165.97|15245.18|15165.18|6
1728443740000|2024-10-09 03:15:40|15245.13|15165.13|15245.2|15165.2|15245.32|15165.32|15245.06|15165.06|8
1728443750000|2024-10-09 03:15:50|15245.17|15165.17|15245.42|15165.42|15245.89|15165.89|15245.17|15165.17|9
1728443760000|2024-10-09 03:16:00|15245.36|15165.36|15246.38|15166.38|15246.38|15166.38|15245.33|15165.33|8
1728443770000|2024-10-09 03:16:10|15246.31|15166.31|15245.59|15165.59|15246.31|15166.31|15245.45|15165.45|9
1728443780000|2024-10-09 03:16:20|15245.79|15165.79|15245.81|15165.81|15245.83|15165.83|15245.59|15165.59|7
1728443790000|2024-10-09 03:16:30|15246.33|15166.33|15243.05|15163.05|15246.33|15166.33|15243.05|15163.05|10
1728443800000|2024-10-09 03:16:40|15242.96|15162.96|15241.71|15161.71|15242.97|15162.97|15241.71|15161.71|10
1728443810000|2024-10-09 03:16:50|15241.68|15161.68|15241.2|15161.2|15241.68|15161.68|15241.02|15161.02|6
1728443820000|2024-10-09 03:17:00|15241.24|15161.24|15241.93|15161.93|15241.93|15161.93|15241.24|15161.24|10
1728443830000|2024-10-09 03:17:10|15241.92|15161.92|15240.28|15160.28|15241.92|15161.92|15240.28|15160.28|9
1728443840000|2024-10-09 03:17:20|15240.44|15160.44|15238.87|15158.87|15240.44|15160.44|15238.67|15158.67|10
1728443850000|2024-10-09 03:17:30|15239.6|15159.6|15239.67|15159.67|15239.88|15159.88|15239.6|15159.6|7
1728443860000|2024-10-09 03:17:40|15239.61|15159.61|15238.72|15158.72|15240.14|15160.14|15238.72|15158.72|8
1728443870000|2024-10-09 03:17:50|15238.71|15158.71|15236.67|15156.67|15238.71|15158.71|15236.67|15156.67|10
1728443880000|2024-10-09 03:18:00|15236.64|15156.64|15236.48|15156.48|15236.64|15156.64|15236.48|15156.48|7
1728443890000|2024-10-09 03:18:10|15236.51|15156.51|15238.74|15158.74|15238.74|15158.74|15236.51|15156.51|10
1728443900000|2024-10-09 03:18:20|15238.8|15158.8|15238.71|15158.71|15239.04|15159.04|15238.71|15158.71|8
1728443910000|2024-10-09 03:18:30|15238.72|15158.72|15238.97|15158.97|15239.25|15159.25|15238.72|15158.72|9
1728443920000|2024-10-09 03:18:40|15238.93|15158.93|15247.74|15167.74|15247.74|15167.74|15238.88|15158.88|9
1728443930000|2024-10-09 03:18:50|15247.75|15167.75|15250.9|15170.9|15250.9|15170.9|15247.75|15167.75|10
1728443940000|2024-10-09 03:19:00|15251.36|15171.36|15247|15167|15251.36|15171.36|15245|15165|10
1728443950000|2024-10-09 03:19:10|15247.01|15167.01|15248.29|15168.29|15248.29|15168.29|15247.01|15167.01|10
1728443960000|2024-10-09 03:19:20|15248.42|15168.42|15252.8|15172.8|15253.33|15173.33|15248.42|15168.42|10
1728443970000|2024-10-09 03:19:30|15253.36|15173.36|15254.08|15174.08|15254.08|15174.08|15252.89|15172.89|9
1728443980000|2024-10-09 03:19:40|15253.43|15173.43|15257.67|15177.67|15257.67|15177.67|15253.43|15173.43|10
1728443990000|2024-10-09 03:19:50|15257.61|15177.61|15257.58|15177.58|15257.73|15177.73|15257.58|15177.58|7
1728444000000|2024-10-09 03:20:00|15257.6|15177.6|15258.91|15178.91|15259.24|15179.24|15257.6|15177.6|8
1728444010000|2024-10-09 03:20:10|15257.57|15177.57|15259.06|15179.06|15259.06|15179.06|15257.52|15177.52|9
1728444020000|2024-10-09 03:20:20|15259.1|15179.1|15259.49|15179.49|15259.49|15179.49|15259.1|15179.1|8
1728444030000|2024-10-09 03:20:30|15259.18|15179.18|15258.12|15178.12|15259.18|15179.18|15258.12|15178.12|8
1728444040000|2024-10-09 03:20:40|15258.13|15178.13|15258.19|15178.19|15258.3|15178.3|15258.13|15178.13|6
1728444050000|2024-10-09 03:20:50|15258.25|15178.25|15261.35|15181.35|15261.35|15181.35|15258.21|15178.21|10
1728444060000|2024-10-09 03:21:00|15261.78|15181.78|15262.66|15182.66|15263.04|15183.04|15261.78|15181.78|10
1728444070000|2024-10-09 03:21:10|15262.59|15182.59|15262.69|15182.69|15262.69|15182.69|15262.02|15182.02|9
1728444080000|2024-10-09 03:21:20|15262.73|15182.73|15267.51|15187.51|15267.51|15187.51|15262.73|15182.73|10
1728444090000|2024-10-09 03:21:30|15267.53|15187.53|15268.99|15188.99|15268.99|15188.99|15267.53|15187.53|9
1728444100000|2024-10-09 03:21:40|15268.93|15188.93|15268.25|15188.25|15268.96|15188.96|15268.25|15188.25|10
1728444110000|2024-10-09 03:21:50|15269.2|15189.2|15268.53|15188.53|15269.2|15189.2|15268.51|15188.51|9
1728444120000|2024-10-09 03:22:00|15268.79|15188.79|15269.29|15189.29|15269.41|15189.41|15268.68|15188.68|10
1728444130000|2024-10-09 03:22:10|15269.5|15189.5|15269.26|15189.26|15269.5|15189.5|15268.86|15188.86|7
1728444140000|2024-10-09 03:22:20|15269.46|15189.46|15269.02|15189.02|15269.46|15189.46|15269.01|15189.01|8
1728444150000|2024-10-09 03:22:30|15269.01|15189.01|15268.86|15188.86|15269.01|15189.01|15268.84|15188.84|7
1728444160000|2024-10-09 03:22:40|15268.87|15188.87|15268.88|15188.88|15268.9|15188.9|15268.87|15188.87|5
1728444170000|2024-10-09 03:22:50|15268.96|15188.96|15269.38|15189.38|15269.38|15189.38|15268.94|15188.94|9
1728444180000|2024-10-09 03:23:00|15270.14|15190.14|15271.96|15191.96|15271.96|15191.96|15270.14|15190.14|9
1728444190000|2024-10-09 03:23:10|15272.8|15192.8|15273.43|15193.43|15273.53|15193.53|15272.8|15192.8|10
1728444200000|2024-10-09 03:23:20|15273.41|15193.41|15272.3|15192.3|15273.41|15193.41|15272.28|15192.28|8
1728444210000|2024-10-09 03:23:30|15272.31|15192.31|15272.58|15192.58|15273.2|15193.2|15272.16|15192.16|10
1728444220000|2024-10-09 03:23:40|15272.65|15192.65|15272.57|15192.57|15273.01|15193.01|15272.57|15192.57|10
1728444230000|2024-10-09 03:23:50|15272.56|15192.56|15274.02|15194.02|15274.02|15194.02|15272.56|15192.56|5
1728444240000|2024-10-09 03:24:00|15273.47|15193.47|15272.32|15192.32|15273.47|15193.47|15271.8|15191.8|9
1728444250000|2024-10-09 03:24:10|15272.11|15192.11|15271.46|15191.46|15272.94|15192.94|15271.46|15191.46|8
1728444260000|2024-10-09 03:24:20|15271.45|15191.45|15271.02|15191.02|15271.45|15191.45|15269.96|15189.96|9
1728444270000|2024-10-09 03:24:30|15270.73|15190.73|15270.04|15190.04|15270.73|15190.73|15270.01|15190.01|5
1728444280000|2024-10-09 03:24:40|15270.01|15190.01|15270.52|15190.52|15270.52|15190.52|15270.01|15190.01|8
1728444290000|2024-10-09 03:24:50|15270.73|15190.73|15271.69|15191.69|15271.7|15191.7|15270.71|15190.71|8
1728444300000|2024-10-09 03:25:00|15271.02|15191.02|15271.56|15191.56|15271.59|15191.59|15271.02|15191.02|9
1728444310000|2024-10-09 03:25:10|15271.55|15191.55|15272.28|15192.28|15272.52|15192.52|15271.55|15191.55|9
1728444320000|2024-10-09 03:25:20|15272.37|15192.37|15273.72|15193.72|15273.72|15193.72|15272.37|15192.37|9
1728444330000|2024-10-09 03:25:30|15273.71|15193.71|15274.12|15194.12|15274.15|15194.15|15273.71|15193.71|7
1728444340000|2024-10-09 03:25:40|15274.14|15194.14|15272.89|15192.89|15274.14|15194.14|15272.73|15192.73|9
1728444350000|2024-10-09 03:25:50|15272.81|15192.81|15272.32|15192.32|15272.81|15192.81|15272.32|15192.32|9
1728444360000|2024-10-09 03:26:00|15272.31|15192.31|15272.5|15192.5|15272.5|15192.5|15272.03|15192.03|9
1728444370000|2024-10-09 03:26:10|15273.82|15193.82|15272.77|15192.77|15273.84|15193.84|15272.59|15192.59|9
1728444380000|2024-10-09 03:26:20|15272.78|15192.78|15272.46|15192.46|15272.78|15192.78|15272.46|15192.46|7
1728444390000|2024-10-09 03:26:30|15272|15192|15272.35|15192.35|15272.35|15192.35|15271.44|15191.44|9
1728444400000|2024-10-09 03:26:40|15272.36|15192.36|15272.11|15192.11|15272.36|15192.36|15271.89|15191.89|8
1728444410000|2024-10-09 03:26:50|15272.1|15192.1|15272.03|15192.03|15272.16|15192.16|15272.03|15192.03|8
1728444420000|2024-10-09 03:27:00|15272|15192|15272.38|15192.38|15272.65|15192.65|15271.99|15191.99|9
1728444430000|2024-10-09 03:27:10|15272.65|15192.65|15273.27|15193.27|15273.71|15193.71|15272.65|15192.65|10
1728444440000|2024-10-09 03:27:20|15273.24|15193.24|15272.97|15192.97|15273.25|15193.25|15272.97|15192.97|6
1728444450000|2024-10-09 03:27:30|15273.22|15193.22|15273.19|15193.19|15273.22|15193.22|15273.07|15193.07|10
1728444460000|2024-10-09 03:27:40|15273.18|15193.18|15273.23|15193.23|15273.23|15193.23|15273.17|15193.17|9
1728444470000|2024-10-09 03:27:50|15273.22|15193.22|15274.05|15194.05|15274.05|15194.05|15273.22|15193.22|8
1728444480000|2024-10-09 03:28:00|15274.01|15194.01|15273.98|15193.98|15274.03|15194.03|15273.98|15193.98|5
1728444490000|2024-10-09 03:28:10|15273.99|15193.99|15274.27|15194.27|15274.32|15194.32|15273.99|15193.99|10
1728444500000|2024-10-09 03:28:20|15274.28|15194.28|15274.37|15194.37|15274.37|15194.37|15274.28|15194.28|6
1728444510000|2024-10-09 03:28:30|15274.9|15194.9|15275.56|15195.56|15275.73|15195.73|15274.9|15194.9|9
1728444520000|2024-10-09 03:28:40|15275.54|15195.54|15278.77|15198.77|15278.77|15198.77|15275.54|15195.54|10
1728444530000|2024-10-09 03:28:50|15279.04|15199.04|15279.45|15199.45|15279.55|15199.55|15279.04|15199.04|9
1728444540000|2024-10-09 03:29:00|15279.48|15199.48|15280.69|15200.69|15280.69|15200.69|15279.35|15199.35|9
1728444550000|2024-10-09 03:29:10|15280.74|15200.74|15280.72|15200.72|15281.18|15201.18|15280.72|15200.72|10
1728444560000|2024-10-09 03:29:20|15280.85|15200.85|15281.09|15201.09|15281.18|15201.18|15280.85|15200.85|8
1728444570000|2024-10-09 03:29:30|15281.11|15201.11|15281.02|15201.02|15281.11|15201.11|15280.95|15200.95|8
1728444580000|2024-10-09 03:29:40|15281|15201|15280.71|15200.71|15281|15201|15280.4|15200.4|7
1728444590000|2024-10-09 03:29:50|15281.07|15201.07|15281.45|15201.45|15281.5|15201.5|15280.87|15200.87|7
1728444600000|2024-10-09 03:30:00|15281.19|15201.19|15281.01|15201.01|15281.47|15201.47|15281.01|15201.01|6
1728444610000|2024-10-09 03:30:10|15281.21|15201.21|15279.38|15199.38|15281.21|15201.21|15279.38|15199.38|10
1728444620000|2024-10-09 03:30:20|15279.2|15199.2|15279.98|15199.98|15279.98|15199.98|15278.45|15198.45|9
1728444630000|2024-10-09 03:30:30|15280.03|15200.03|15279.7|15199.7|15280.03|15200.03|15279.61|15199.61|8
1728444640000|2024-10-09 03:30:40|15279.71|15199.71|15279.4|15199.4|15279.79|15199.79|15279.4|15199.4|7
1728444650000|2024-10-09 03:30:50|15279.68|15199.68|15279.66|15199.66|15279.76|15199.76|15279.56|15199.56|9
1728444660000|2024-10-09 03:31:00|15279.68|15199.68|15280.39|15200.39|15280.39|15200.39|15279.68|15199.68|8
1728444670000|2024-10-09 03:31:10|15280.34|15200.34|15280.14|15200.14|15280.46|15200.46|15280.09|15200.09|8
1728444680000|2024-10-09 03:31:20|15280.16|15200.16|15280.68|15200.68|15280.68|15200.68|15280.16|15200.16|8
1728444690000|2024-10-09 03:31:30|15280.69|15200.69|15280.67|15200.67|15280.74|15200.74|15280.67|15200.67|8
1728444700000|2024-10-09 03:31:40|15280.63|15200.63|15280.48|15200.48|15280.63|15200.63|15280.23|15200.23|6
1728444710000|2024-10-09 03:31:50|15279.64|15199.64|15280.48|15200.48|15280.48|15200.48|15279.35|15199.35|9
1728444720000|2024-10-09 03:32:00|15280.64|15200.64|15282.77|15202.77|15282.77|15202.77|15280.64|15200.64|10
1728444730000|2024-10-09 03:32:10|15282.8|15202.8|15283.27|15203.27|15283.94|15203.94|15282.8|15202.8|10
1728444740000|2024-10-09 03:32:20|15283.25|15203.25|15283.11|15203.11|15283.25|15203.25|15282.88|15202.88|6
1728444750000|2024-10-09 03:32:30|15282.23|15202.23|15281.66|15201.66|15282.24|15202.24|15281.56|15201.56|9
1728444760000|2024-10-09 03:32:40|15281.19|15201.19|15281.56|15201.56|15281.58|15201.58|15281.19|15201.19|6
1728444770000|2024-10-09 03:32:50|15281.47|15201.47|15281.37|15201.37|15281.47|15201.47|15281.27|15201.27|8
1728444780000|2024-10-09 03:33:00|15281.68|15201.68|15282.6|15202.6|15282.6|15202.6|15281.68|15201.68|10
1728444790000|2024-10-09 03:33:10|15282.61|15202.61|15282.3|15202.3|15282.67|15202.67|15282.04|15202.04|10
1728444800000|2024-10-09 03:33:20|15282.29|15202.29|15282.26|15202.26|15282.59|15202.59|15281.36|15201.36|10
1728444810000|2024-10-09 03:33:30|15282.44|15202.44|15281.88|15201.88|15282.44|15202.44|15281.88|15201.88|8
1728444820000|2024-10-09 03:33:40|15282.22|15202.22|15281.97|15201.97|15282.46|15202.46|15281.96|15201.96|8
1728444830000|2024-10-09 03:33:50|15281.77|15201.77|15282.44|15202.44|15282.44|15202.44|15281.65|15201.65|9
1728444840000|2024-10-09 03:34:00|15282.43|15202.43|15282.15|15202.15|15282.85|15202.85|15282.15|15202.15|9
1728444850000|2024-10-09 03:34:10|15282.67|15202.67|15282.02|15202.02|15282.69|15202.69|15281.79|15201.79|9
1728444860000|2024-10-09 03:34:20|15282.11|15202.11|15282.02|15202.02|15282.19|15202.19|15281.72|15201.72|9
1728444870000|2024-10-09 03:34:30|15281.96|15201.96|15280.99|15200.99|15281.97|15201.97|15280.78|15200.78|9
1728444880000|2024-10-09 03:34:40|15280.91|15200.91|15281.93|15201.93|15281.93|15201.93|15280.88|15200.88|10
1728444890000|2024-10-09 03:34:50|15281.94|15201.94|15281.11|15201.11|15281.94|15201.94|15281.11|15201.11|9
1728444900000|2024-10-09 03:35:00|15281.12|15201.12|15280.91|15200.91|15281.12|15201.12|15280.91|15200.91|8
1728444910000|2024-10-09 03:35:10|15280.15|15200.15|15280.76|15200.76|15280.85|15200.85|15280.15|15200.15|7
1728444920000|2024-10-09 03:35:20|15280.79|15200.79|15281.37|15201.37|15281.37|15201.37|15280.79|15200.79|8
1728444930000|2024-10-09 03:35:30|15281.49|15201.49|15281.8|15201.8|15281.8|15201.8|15281.49|15201.49|10
1728444940000|2024-10-09 03:35:40|15281.79|15201.79|15281.72|15201.72|15281.85|15201.85|15281.72|15201.72|7
1728444950000|2024-10-09 03:35:50|15281.73|15201.73|15281.86|15201.86|15281.86|15201.86|15281.6|15201.6|10
1728444960000|2024-10-09 03:36:00|15281.88|15201.88|15282.95|15202.95|15282.98|15202.98|15281.66|15201.66|9
1728444970000|2024-10-09 03:36:10|15283.28|15203.28|15282.63|15202.63|15283.32|15203.32|15282.49|15202.49|9
1728444980000|2024-10-09 03:36:20|15282.53|15202.53|15282.5|15202.5|15282.61|15202.61|15282.47|15202.47|10
1728444990000|2024-10-09 03:36:30|15282.11|15202.11|15281.5|15201.5|15282.11|15202.11|15281.5|15201.5|8
1728445000000|2024-10-09 03:36:40|15281.49|15201.49|15281.56|15201.56|15281.68|15201.68|15281.38|15201.38|8
1728445010000|2024-10-09 03:36:50|15281.55|15201.55|15282.5|15202.5|15282.5|15202.5|15281.54|15201.54|5
1728445020000|2024-10-09 03:37:00|15282.46|15202.46|15282.41|15202.41|15282.46|15202.46|15282.27|15202.27|6
1728445030000|2024-10-09 03:37:10|15282.47|15202.47|15282.27|15202.27|15282.49|15202.49|15282.27|15202.27|8
1728445040000|2024-10-09 03:37:20|15282.44|15202.44|15282.44|15202.44|15282.44|15202.44|15282.23|15202.23|6
1728445050000|2024-10-09 03:37:30|15282.47|15202.47|15281.26|15201.26|15282.47|15202.47|15281.22|15201.22|8
1728445060000|2024-10-09 03:37:40|15280.81|15200.81|15280.23|15200.23|15280.81|15200.81|15280|15200|8
1728445070000|2024-10-09 03:37:50|15280.24|15200.24|15280.3|15200.3|15280.3|15200.3|15280.24|15200.24|8
1728445080000|2024-10-09 03:38:00|15280.59|15200.59|15281.86|15201.86|15281.86|15201.86|15280.24|15200.24|9
1728445090000|2024-10-09 03:38:10|15281.85|15201.85|15281.67|15201.67|15281.85|15201.85|15281.47|15201.47|8
1728445100000|2024-10-09 03:38:20|15282.17|15202.17|15282.96|15202.96|15282.96|15202.96|15282.17|15202.17|8
1728445110000|2024-10-09 03:38:30|15283|15203|15283.84|15203.84|15283.88|15203.88|15283|15203|7
1728445120000|2024-10-09 03:38:40|15283.82|15203.82|15284.23|15204.23|15284.55|15204.55|15283.81|15203.81|9
1728445130000|2024-10-09 03:38:50|15284.05|15204.05|15283.96|15203.96|15284.05|15204.05|15283.95|15203.95|6
1728445140000|2024-10-09 03:39:00|15283.91|15203.91|15285.48|15205.48|15285.5|15205.5|15283.4|15203.4|8
1728445150000|2024-10-09 03:39:10|15285.46|15205.46|15285.34|15205.34|15285.47|15205.47|15285.07|15205.07|10
1728445160000|2024-10-09 03:39:20|15285.33|15205.33|15285.35|15205.35|15285.37|15205.37|15285.33|15205.33|6
1728445170000|2024-10-09 03:39:30|15285.34|15205.34|15285.63|15205.63|15285.68|15205.68|15285.31|15205.31|10
1728445180000|2024-10-09 03:39:40|15285.66|15205.66|15286.54|15206.54|15286.54|15206.54|15285.66|15205.66|8
1728445190000|2024-10-09 03:39:50|15287.45|15207.45|15288.84|15208.84|15289.03|15209.03|15287.45|15207.45|10
1728445200000|2024-10-09 03:40:00|15289.13|15209.13|15289.35|15209.35|15289.37|15209.37|15289.03|15209.03|10
1728445210000|2024-10-09 03:40:10|15289.34|15209.34|15290.19|15210.19|15290.19|15210.19|15289.34|15209.34|8
1728445220000|2024-10-09 03:40:20|15290.27|15210.27|15290.31|15210.31|15290.36|15210.36|15290.26|15210.26|9
1728445230000|2024-10-09 03:40:30|15290.3|15210.3|15290.2|15210.2|15290.31|15210.31|15290.08|15210.08|10
1728445240000|2024-10-09 03:40:40|15290.19|15210.19|15290.7|15210.7|15290.7|15210.7|15290.06|15210.06|10
1728445250000|2024-10-09 03:40:50|15290.68|15210.68|15290.53|15210.53|15290.68|15210.68|15290.53|15210.53|7
1728445260000|2024-10-09 03:41:00|15290.33|15210.33|15289.61|15209.61|15290.33|15210.33|15289.5|15209.5|10
1728445270000|2024-10-09 03:41:10|15289.39|15209.39|15288.98|15208.98|15289.39|15209.39|15288.68|15208.68|8
1728445280000|2024-10-09 03:41:20|15289|15209|15289.65|15209.65|15289.98|15209.98|15289|15209|8
1728445290000|2024-10-09 03:41:30|15289.79|15209.79|15289.99|15209.99|15289.99|15209.99|15289.63|15209.63|5
1728445300000|2024-10-09 03:41:40|15290.12|15210.12|15290.06|15210.06|15290.14|15210.14|15289.79|15209.79|8
1728445310000|2024-10-09 03:41:50|15290.07|15210.07|15289.3|15209.3|15290.07|15210.07|15289.3|15209.3|5
1728445320000|2024-10-09 03:42:00|15289.27|15209.27|15288.56|15208.56|15289.27|15209.27|15288.3|15208.3|10
1728445330000|2024-10-09 03:42:10|15288.6|15208.6|15288.28|15208.28|15288.64|15208.64|15288.28|15208.28|9
1728445340000|2024-10-09 03:42:20|15288.68|15208.68|15291.77|15211.77|15291.77|15211.77|15288.66|15208.66|10
1728445350000|2024-10-09 03:42:30|15291.76|15211.76|15292.85|15212.85|15292.85|15212.85|15291.76|15211.76|9
1728445360000|2024-10-09 03:42:40|15292.92|15212.92|15293.25|15213.25|15293.25|15213.25|15292.92|15212.92|9
1728445370000|2024-10-09 03:42:50|15293.26|15213.26|15293.49|15213.49|15293.56|15213.56|15293.25|15213.25|8
1728445380000|2024-10-09 03:43:00|15293.53|15213.53|15293.65|15213.65|15293.82|15213.82|15293.52|15213.52|5
1728445390000|2024-10-09 03:43:10|15293.63|15213.63|15293.9|15213.9|15293.9|15213.9|15293.6|15213.6|10
1728445400000|2024-10-09 03:43:20|15293.87|15213.87|15294.22|15214.22|15294.22|15214.22|15293.85|15213.85|5
1728445410000|2024-10-09 03:43:30|15294.3|15214.3|15297.57|15217.57|15297.57|15217.57|15294.3|15214.3|9
1728445420000|2024-10-09 03:43:40|15297.71|15217.71|15297.93|15217.93|15298.22|15218.22|15297.65|15217.65|9
1728445430000|2024-10-09 03:43:50|15297.96|15217.96|15298.3|15218.3|15298.3|15218.3|15297.96|15217.96|8
1728445440000|2024-10-09 03:44:00|15299.5|15219.5|15300.4|15220.4|15300.4|15220.4|15299.46|15219.46|8
1728445450000|2024-10-09 03:44:10|15300.46|15220.46|15301.5|15221.5|15301.54|15221.54|15300.46|15220.46|9
1728445460000|2024-10-09 03:44:20|15301.47|15221.47|15293.25|15213.25|15301.84|15221.84|15293.25|15213.25|7
1728445470000|2024-10-09 03:44:30|15293.47|15213.47|15291.36|15211.36|15293.47|15213.47|15291.36|15211.36|10
1728445480000|2024-10-09 03:44:40|15291.38|15211.38|15291.63|15211.63|15291.7|15211.7|15291.38|15211.38|8
1728445490000|2024-10-09 03:44:50|15291.61|15211.61|15289.75|15209.75|15291.93|15211.93|15289.75|15209.75|10
1728445500000|2024-10-09 03:45:00|15289.56|15209.56|15289.59|15209.59|15290.42|15210.42|15289.56|15209.56|8
1728445510000|2024-10-09 03:45:10|15289.58|15209.58|15291.67|15211.67|15291.67|15211.67|15289.58|15209.58|8
1728445520000|2024-10-09 03:45:20|15292.71|15212.71|15290.25|15210.25|15292.85|15212.85|15289.65|15209.65|10
1728445530000|2024-10-09 03:45:30|15290.94|15210.94|15293.61|15213.61|15293.61|15213.61|15290.94|15210.94|9
1728445540000|2024-10-09 03:45:40|15293.63|15213.63|15294.72|15214.72|15294.73|15214.73|15293.63|15213.63|10
1728445550000|2024-10-09 03:45:50|15295.02|15215.02|15296.9|15216.9|15296.9|15216.9|15294.76|15214.76|10
1728445560000|2024-10-09 03:46:00|15296.91|15216.91|15292.71|15212.71|15296.91|15216.91|15292.71|15212.71|9
1728445570000|2024-10-09 03:46:10|15292.47|15212.47|15292.53|15212.53|15292.62|15212.62|15292.47|15212.47|7
1728445580000|2024-10-09 03:46:20|15292.59|15212.59|15292.63|15212.63|15292.65|15212.65|15292.51|15212.51|9
1728445590000|2024-10-09 03:46:30|15292.61|15212.61|15293.92|15213.92|15293.92|15213.92|15292.61|15212.61|7
1728445600000|2024-10-09 03:46:40|15293.97|15213.97|15291.58|15211.58|15294.07|15214.07|15291.24|15211.24|10
1728445610000|2024-10-09 03:46:50|15290.35|15210.35|15289.85|15209.85|15290.35|15210.35|15289.77|15209.77|9
1728445620000|2024-10-09 03:47:00|15289.88|15209.88|15289.95|15209.95|15289.96|15209.96|15289.75|15209.75|6
1728445630000|2024-10-09 03:47:10|15289.96|15209.96|15290.47|15210.47|15290.47|15210.47|15289.96|15209.96|7
1728445640000|2024-10-09 03:47:20|15290.48|15210.48|15291.61|15211.61|15291.61|15211.61|15290.48|15210.48|8
1728445650000|2024-10-09 03:47:30|15291.62|15211.62|15290.88|15210.88|15291.63|15211.63|15290.88|15210.88|9
1728445660000|2024-10-09 03:47:40|15290.89|15210.89|15291.46|15211.46|15291.54|15211.54|15290.89|15210.89|7
1728445670000|2024-10-09 03:47:50|15291.49|15211.49|15291.75|15211.75|15291.75|15211.75|15291.49|15211.49|5
1728445680000|2024-10-09 03:48:00|15291.74|15211.74|15290.31|15210.31|15291.74|15211.74|15290.31|15210.31|8
1728445690000|2024-10-09 03:48:10|15290.3|15210.3|15289.17|15209.17|15290.3|15210.3|15289.17|15209.17|7
1728445700000|2024-10-09 03:48:20|15289.12|15209.12|15289.25|15209.25|15289.25|15209.25|15289.06|15209.06|7
1728445710000|2024-10-09 03:48:30|15289.36|15209.36|15289.66|15209.66|15289.66|15209.66|15289.13|15209.13|5
1728445720000|2024-10-09 03:48:40|15289.96|15209.96|15288.07|15208.07|15290.08|15210.08|15288.07|15208.07|7
1728445730000|2024-10-09 03:48:50|15287.93|15207.93|15287.57|15207.57|15287.93|15207.93|15287.47|15207.47|9
1728445740000|2024-10-09 03:49:00|15287.54|15207.54|15286.41|15206.41|15287.75|15207.75|15286.41|15206.41|9
1728445750000|2024-10-09 03:49:10|15286.78|15206.78|15286.62|15206.62|15286.78|15206.78|15286.5|15206.5|9
1728445760000|2024-10-09 03:49:20|15286.63|15206.63|15286.08|15206.08|15286.64|15206.64|15285.68|15205.68|10
1728445770000|2024-10-09 03:49:30|15286.12|15206.12|15286.83|15206.83|15286.83|15206.83|15286.09|15206.09|8
1728445780000|2024-10-09 03:49:40|15286.89|15206.89|15286.91|15206.91|15286.99|15206.99|15286.89|15206.89|9
1728445790000|2024-10-09 03:49:50|15286.92|15206.92|15282.77|15202.77|15287.29|15207.29|15282.77|15202.77|10
1728445800000|2024-10-09 03:50:00|15282.82|15202.82|15283.8|15203.8|15283.8|15203.8|15282.21|15202.21|10
1728445810000|2024-10-09 03:50:10|15282.53|15202.53|15282.17|15202.17|15282.96|15202.96|15282.04|15202.04|10
1728445820000|2024-10-09 03:50:20|15282.46|15202.46|15279.32|15199.32|15282.49|15202.49|15279.32|15199.32|10
1728445830000|2024-10-09 03:50:30|15279.11|15199.11|15280.48|15200.48|15280.52|15200.52|15279.11|15199.11|9
1728445840000|2024-10-09 03:50:40|15280.47|15200.47|15280.42|15200.42|15280.48|15200.48|15280.42|15200.42|7
1728445850000|2024-10-09 03:50:50|15280.43|15200.43|15280.52|15200.52|15280.78|15200.78|15280.06|15200.06|10
1728445860000|2024-10-09 03:51:00|15280.58|15200.58|15275.48|15195.48|15280.58|15200.58|15275.44|15195.44|10
1728445870000|2024-10-09 03:51:10|15275.47|15195.47|15279.17|15199.17|15279.25|15199.25|15275.47|15195.47|10
1728445880000|2024-10-09 03:51:20|15279.03|15199.03|15278.34|15198.34|15279.03|15199.03|15278.34|15198.34|8
1728445890000|2024-10-09 03:51:30|15277.97|15197.97|15277.91|15197.91|15277.97|15197.97|15277.9|15197.9|6
1728445900000|2024-10-09 03:51:40|15277.9|15197.9|15277.87|15197.87|15277.9|15197.9|15277.43|15197.43|8
1728445910000|2024-10-09 03:51:50|15278.23|15198.23|15277.59|15197.59|15278.35|15198.35|15277.36|15197.36|9
1728445920000|2024-10-09 03:52:00|15277.61|15197.61|15277.15|15197.15|15277.61|15197.61|15277.13|15197.13|8
1728445930000|2024-10-09 03:52:10|15276.87|15196.87|15277.2|15197.2|15277.2|15197.2|15276.86|15196.86|8
1728445940000|2024-10-09 03:52:20|15277.17|15197.17|15276.67|15196.67|15277.23|15197.23|15276.65|15196.65|9
1728445950000|2024-10-09 03:52:30|15276.65|15196.65|15276.59|15196.59|15276.65|15196.65|15276.18|15196.18|9
1728445960000|2024-10-09 03:52:40|15276.58|15196.58|15276.19|15196.19|15276.58|15196.58|15276.19|15196.19|9
1728445970000|2024-10-09 03:52:50|15276.43|15196.43|15276.48|15196.48|15276.48|15196.48|15276.43|15196.43|5
1728445980000|2024-10-09 03:53:00|15276.47|15196.47|15276.6|15196.6|15276.8|15196.8|15276.47|15196.47|8
1728445990000|2024-10-09 03:53:10|15276.4|15196.4|15276.48|15196.48|15276.55|15196.55|15276.37|15196.37|9
1728446000000|2024-10-09 03:53:20|15276.49|15196.49|15276.67|15196.67|15276.8|15196.8|15276.45|15196.45|6
1728446010000|2024-10-09 03:53:30|15276.69|15196.69|15276.95|15196.95|15276.96|15196.96|15276.69|15196.69|6
1728446020000|2024-10-09 03:53:40|15276.96|15196.96|15276.87|15196.87|15276.98|15196.98|15276.63|15196.63|9
1728446030000|2024-10-09 03:53:50|15276.83|15196.83|15276.81|15196.81|15276.83|15196.83|15276.71|15196.71|9
1728446040000|2024-10-09 03:54:00|15276.82|15196.82|15276.77|15196.77|15276.83|15196.83|15276.53|15196.53|8
1728446050000|2024-10-09 03:54:10|15276.81|15196.81|15277.12|15197.12|15277.12|15197.12|15276.78|15196.78|7
1728446060000|2024-10-09 03:54:20|15277.23|15197.23|15276.63|15196.63|15277.23|15197.23|15276.63|15196.63|9
1728446070000|2024-10-09 03:54:30|15276.58|15196.58|15278.92|15198.92|15278.92|15198.92|15276.41|15196.41|9
1728446080000|2024-10-09 03:54:40|15278.85|15198.85|15278.9|15198.9|15278.96|15198.96|15278.81|15198.81|9
1728446090000|2024-10-09 03:54:50|15278.62|15198.62|15278.61|15198.61|15278.64|15198.64|15278.56|15198.56|6
1728446100000|2024-10-09 03:55:00|15278.69|15198.69|15279.58|15199.58|15279.58|15199.58|15278.69|15198.69|9
1728446110000|2024-10-09 03:55:10|15279.5|15199.5|15279.85|15199.85|15279.88|15199.88|15279.5|15199.5|10
1728446120000|2024-10-09 03:55:20|15279.86|15199.86|15279.17|15199.17|15279.88|15199.88|15278.75|15198.75|7
1728446130000|2024-10-09 03:55:30|15279.2|15199.2|15276.78|15196.78|15279.24|15199.24|15276.78|15196.78|10
1728446140000|2024-10-09 03:55:40|15276.62|15196.62|15275.56|15195.56|15276.62|15196.62|15275.56|15195.56|9
1728446150000|2024-10-09 03:55:50|15275.42|15195.42|15273.33|15193.33|15275.42|15195.42|15273.33|15193.33|10
1728446160000|2024-10-09 03:56:00|15273.16|15193.16|15274.19|15194.19|15274.96|15194.96|15273.1|15193.1|6
1728446170000|2024-10-09 03:56:10|15274.23|15194.23|15273.57|15193.57|15274.29|15194.29|15273.17|15193.17|9
1728446180000|2024-10-09 03:56:20|15273.77|15193.77|15273.82|15193.82|15273.82|15193.82|15273.41|15193.41|8
1728446190000|2024-10-09 03:56:30|15273.83|15193.83|15274.9|15194.9|15274.91|15194.91|15273.83|15193.83|10
1728446200000|2024-10-09 03:56:40|15274.91|15194.91|15274.93|15194.93|15274.99|15194.99|15274.82|15194.82|8
1728446210000|2024-10-09 03:56:50|15274.94|15194.94|15275|15195|15275.01|15195.01|15274.94|15194.94|5
1728446220000|2024-10-09 03:57:00|15274.87|15194.87|15274.62|15194.62|15274.9|15194.9|15274.5|15194.5|7
1728446230000|2024-10-09 03:57:10|15274.61|15194.61|15274.73|15194.73|15274.73|15194.73|15274.61|15194.61|7
1728446240000|2024-10-09 03:57:20|15274.74|15194.74|15275.72|15195.72|15275.73|15195.73|15274.63|15194.63|7
1728446250000|2024-10-09 03:57:30|15275.71|15195.71|15276.4|15196.4|15276.69|15196.69|15275.7|15195.7|9
1728446260000|2024-10-09 03:57:40|15276.34|15196.34|15276.25|15196.25|15276.34|15196.34|15275.89|15195.89|10
1728446270000|2024-10-09 03:57:50|15276.28|15196.28|15277.04|15197.04|15277.06|15197.06|15276.28|15196.28|5
1728446280000|2024-10-09 03:58:00|15276.6|15196.6|15278.4|15198.4|15278.4|15198.4|15276.59|15196.59|7
1728446290000|2024-10-09 03:58:10|15278.23|15198.23|15278.32|15198.32|15278.71|15198.71|15277.6|15197.6|10
1728446300000|2024-10-09 03:58:20|15277.71|15197.71|15277.53|15197.53|15277.98|15197.98|15277.38|15197.38|9
1728446310000|2024-10-09 03:58:30|15277.52|15197.52|15277.4|15197.4|15277.94|15197.94|15277.38|15197.38|9
1728446320000|2024-10-09 03:58:40|15277.29|15197.29|15277.24|15197.24|15277.29|15197.29|15277.24|15197.24|3
1728446330000|2024-10-09 03:58:50|15277.54|15197.54|15277.62|15197.62|15277.79|15197.79|15277.54|15197.54|8
1728446340000|2024-10-09 03:59:00|15277.63|15197.63|15276.8|15196.8|15277.63|15197.63|15276.8|15196.8|9
1728446350000|2024-10-09 03:59:10|15276.91|15196.91|15276.82|15196.82|15276.91|15196.91|15276.76|15196.76|6
1728446360000|2024-10-09 03:59:20|15276.84|15196.84|15278.1|15198.1|15278.1|15198.1|15276.75|15196.75|8
1728446370000|2024-10-09 03:59:30|15278|15198|15277.88|15197.88|15278.23|15198.23|15277.51|15197.51|9
1728446380000|2024-10-09 03:59:40|15277.85|15197.85|15277.97|15197.97|15278.23|15198.23|15277.85|15197.85|9
1728446390000|2024-10-09 03:59:50|15278.09|15198.09|15277.69|15197.69|15278.2|15198.2|15277.37|15197.37|8
1728446400000|2024-10-09 04:00:00|15277.42|15197.42|15275.79|15195.79|15277.42|15197.42|15275.79|15195.79|10
1728446410000|2024-10-09 04:00:10|15275.86|15195.86|15276.49|15196.49|15276.67|15196.67|15275.86|15195.86|6
1728446420000|2024-10-09 04:00:20|15276.29|15196.29|15275.9|15195.9|15276.34|15196.34|15275.88|15195.88|7
1728446430000|2024-10-09 04:00:30|15275.96|15195.96|15270.2|15190.2|15275.96|15195.96|15270.2|15190.2|10
1728446440000|2024-10-09 04:00:40|15270.05|15190.05|15269.81|15189.81|15270.05|15190.05|15269.66|15189.66|10
1728446450000|2024-10-09 04:00:50|15269.88|15189.88|15269.81|15189.81|15269.97|15189.97|15269.25|15189.25|9
1728446460000|2024-10-09 04:01:00|15269.8|15189.8|15269.41|15189.41|15269.82|15189.82|15269.18|15189.18|9
1728446470000|2024-10-09 04:01:10|15269.4|15189.4|15270.2|15190.2|15270.2|15190.2|15269.4|15189.4|8
1728446480000|2024-10-09 04:01:20|15270.19|15190.19|15270.19|15190.19|15270.45|15190.45|15270.19|15190.19|6
1728446490000|2024-10-09 04:01:30|15270.53|15190.53|15270.75|15190.75|15270.93|15190.93|15270.53|15190.53|9
1728446500000|2024-10-09 04:01:40|15270.5|15190.5|15270.36|15190.36|15270.58|15190.58|15270.36|15190.36|10
1728446510000|2024-10-09 04:01:50|15270.32|15190.32|15269.6|15189.6|15270.37|15190.37|15269.58|15189.58|10
1728446520000|2024-10-09 04:02:00|15269.59|15189.59|15269.43|15189.43|15269.59|15189.59|15269.43|15189.43|6
1728446530000|2024-10-09 04:02:10|15269.38|15189.38|15270.02|15190.02|15270.02|15190.02|15269.38|15189.38|10
1728446540000|2024-10-09 04:02:20|15270.03|15190.03|15268.1|15188.1|15270.15|15190.15|15267.43|15187.43|9
1728446550000|2024-10-09 04:02:30|15267.45|15187.45|15266.76|15186.76|15267.45|15187.45|15266.55|15186.55|10
1728446560000|2024-10-09 04:02:40|15266.75|15186.75|15264.07|15184.07|15266.75|15186.75|15263.6|15183.6|9
1728446570000|2024-10-09 04:02:50|15264.05|15184.05|15264.09|15184.09|15264.09|15184.09|15263.86|15183.86|8
1728446580000|2024-10-09 04:03:00|15264.08|15184.08|15264.67|15184.67|15264.67|15184.67|15264.08|15184.08|7
1728446590000|2024-10-09 04:03:10|15264.52|15184.52|15264.42|15184.42|15264.71|15184.71|15264.37|15184.37|8
1728446600000|2024-10-09 04:03:20|15264.83|15184.83|15263.75|15183.75|15265.29|15185.29|15263.75|15183.75|10
1728446610000|2024-10-09 04:03:30|15263.76|15183.76|15265.59|15185.59|15265.6|15185.6|15263.76|15183.76|9
1728446620000|2024-10-09 04:03:40|15265.62|15185.62|15267.35|15187.35|15267.35|15187.35|15265.62|15185.62|8
1728446630000|2024-10-09 04:03:50|15267.03|15187.03|15268.25|15188.25|15268.25|15188.25|15267.03|15187.03|9
1728446640000|2024-10-09 04:04:00|15267.85|15187.85|15266.71|15186.71|15267.97|15187.97|15266.36|15186.36|9
1728446650000|2024-10-09 04:04:10|15266.82|15186.82|15267.07|15187.07|15267.07|15187.07|15266.76|15186.76|9
1728446660000|2024-10-09 04:04:20|15266.95|15186.95|15266.91|15186.91|15266.95|15186.95|15266.7|15186.7|7
1728446670000|2024-10-09 04:04:30|15266.86|15186.86|15266.97|15186.97|15266.97|15186.97|15266.81|15186.81|8
1728446680000|2024-10-09 04:04:40|15266.98|15186.98|15267.03|15187.03|15267.03|15187.03|15266.96|15186.96|5
1728446690000|2024-10-09 04:04:50|15267.07|15187.07|15266.09|15186.09|15267.09|15187.09|15265.79|15185.79|8
1728446700000|2024-10-09 04:05:00|15266.08|15186.08|15265.46|15185.46|15267.82|15187.82|15265.46|15185.46|10
1728446710000|2024-10-09 04:05:10|15265.32|15185.32|15265.91|15185.91|15266.23|15186.23|15265.32|15185.32|10
1728446720000|2024-10-09 04:05:20|15265.92|15185.92|15266.51|15186.51|15266.51|15186.51|15265.89|15185.89|6
1728446730000|2024-10-09 04:05:30|15267.49|15187.49|15268.68|15188.68|15268.68|15188.68|15267.46|15187.46|10
1728446740000|2024-10-09 04:05:40|15269.49|15189.49|15269.99|15189.99|15269.99|15189.99|15269.49|15189.49|8
1728446750000|2024-10-09 04:05:50|15269.96|15189.96|15270.45|15190.45|15270.6|15190.6|15269.94|15189.94|10
1728446760000|2024-10-09 04:06:00|15271.28|15191.28|15271.28|15191.28|15271.31|15191.31|15270.61|15190.61|8
1728446770000|2024-10-09 04:06:10|15271.29|15191.29|15271|15191|15271.29|15191.29|15271|15191|9
1728446780000|2024-10-09 04:06:20|15271.1|15191.1|15271.15|15191.15|15271.24|15191.24|15271.07|15191.07|9
1728446790000|2024-10-09 04:06:30|15271.14|15191.14|15271.86|15191.86|15271.86|15191.86|15271.07|15191.07|7
1728446800000|2024-10-09 04:06:40|15272.08|15192.08|15271.59|15191.59|15272.08|15192.08|15271.59|15191.59|7
1728446810000|2024-10-09 04:06:50|15271.57|15191.57|15271.95|15191.95|15272.07|15192.07|15271.56|15191.56|10
1728446820000|2024-10-09 04:07:00|15271.9|15191.9|15273.05|15193.05|15273.05|15193.05|15271.9|15191.9|9
1728446830000|2024-10-09 04:07:10|15273.06|15193.06|15274.76|15194.76|15274.76|15194.76|15273.06|15193.06|9
1728446840000|2024-10-09 04:07:20|15274.75|15194.75|15275.06|15195.06|15275.06|15195.06|15274.74|15194.74|4
1728446850000|2024-10-09 04:07:30|15275.07|15195.07|15275.7|15195.7|15276.18|15196.18|15275.07|15195.07|7
1728446860000|2024-10-09 04:07:40|15275.58|15195.58|15274.84|15194.84|15275.59|15195.59|15274.84|15194.84|8
1728446870000|2024-10-09 04:07:50|15274.82|15194.82|15275.16|15195.16|15275.16|15195.16|15274.82|15194.82|8
1728446880000|2024-10-09 04:08:00|15275.18|15195.18|15277.05|15197.05|15277.05|15197.05|15275.18|15195.18|10
1728446890000|2024-10-09 04:08:10|15276.16|15196.16|15276.3|15196.3|15276.46|15196.46|15276.16|15196.16|7
1728446900000|2024-10-09 04:08:20|15276.31|15196.31|15276.97|15196.97|15276.97|15196.97|15276.28|15196.28|5
1728446910000|2024-10-09 04:08:30|15277.04|15197.04|15277.15|15197.15|15277.15|15197.15|15276.79|15196.79|8
1728446920000|2024-10-09 04:08:40|15277.13|15197.13|15277.55|15197.55|15277.55|15197.55|15276.9|15196.9|10
1728446930000|2024-10-09 04:08:50|15277.56|15197.56|15279.6|15199.6|15279.6|15199.6|15277.56|15197.56|8
1728446940000|2024-10-09 04:09:00|15279.61|15199.61|15280.17|15200.17|15280.17|15200.17|15279.61|15199.61|9
1728446950000|2024-10-09 04:09:10|15280.19|15200.19|15281.52|15201.52|15281.52|15201.52|15280.19|15200.19|10
1728446960000|2024-10-09 04:09:20|15281.46|15201.46|15283.06|15203.06|15283.11|15203.11|15281.46|15201.46|10
1728446970000|2024-10-09 04:09:30|15282.92|15202.92|15282.33|15202.33|15282.93|15202.93|15282.33|15202.33|9
1728446980000|2024-10-09 04:09:40|15282.32|15202.32|15282.04|15202.04|15282.45|15202.45|15281.6|15201.6|8
1728446990000|2024-10-09 04:09:50|15282.18|15202.18|15282.38|15202.38|15282.42|15202.42|15281.68|15201.68|10
1728447000000|2024-10-09 04:10:00|15282.4|15202.4|15282.4|15202.4|15282.46|15202.46|15282.22|15202.22|10
1728447010000|2024-10-09 04:10:10|15282.47|15202.47|15282.59|15202.59|15282.59|15202.59|15282.38|15202.38|10
1728447020000|2024-10-09 04:10:20|15281.83|15201.83|15281.39|15201.39|15281.83|15201.83|15280.83|15200.83|8
1728447030000|2024-10-09 04:10:30|15281.83|15201.83|15281.58|15201.58|15281.86|15201.86|15281.29|15201.29|8
1728447040000|2024-10-09 04:10:40|15281.42|15201.42|15280.02|15200.02|15281.61|15201.61|15280.02|15200.02|8
1728447050000|2024-10-09 04:10:50|15280.58|15200.58|15280.66|15200.66|15280.72|15200.72|15280.58|15200.58|9
1728447060000|2024-10-09 04:11:00|15280.68|15200.68|15280.58|15200.58|15280.69|15200.69|15280.46|15200.46|6
1728447070000|2024-10-09 04:11:10|15280.6|15200.6|15280.47|15200.47|15280.6|15200.6|15280.34|15200.34|10
1728447080000|2024-10-09 04:11:20|15280.51|15200.51|15281.31|15201.31|15281.31|15201.31|15280.51|15200.51|8
1728447090000|2024-10-09 04:11:30|15281.32|15201.32|15281.21|15201.21|15281.43|15201.43|15281.21|15201.21|10
1728447100000|2024-10-09 04:11:40|15281.18|15201.18|15281.15|15201.15|15281.18|15201.18|15281.14|15201.14|6
1728447110000|2024-10-09 04:11:50|15281.3|15201.3|15281|15201|15281.37|15201.37|15280.95|15200.95|9
1728447120000|2024-10-09 04:12:00|15280.97|15200.97|15280.04|15200.04|15281.2|15201.2|15280.04|15200.04|10
1728447130000|2024-10-09 04:12:10|15280.51|15200.51|15275.69|15195.69|15280.51|15200.51|15275.28|15195.28|9
1728447140000|2024-10-09 04:12:20|15276.31|15196.31|15274.97|15194.97|15276.36|15196.36|15274.78|15194.78|10
1728447150000|2024-10-09 04:12:30|15274.9|15194.9|15274.8|15194.8|15274.91|15194.91|15274.79|15194.79|10
1728447160000|2024-10-09 04:12:40|15274.84|15194.84|15274.94|15194.94|15275|15195|15274.84|15194.84|7
1728447170000|2024-10-09 04:12:50|15274.96|15194.96|15274.92|15194.92|15275|15195|15274.89|15194.89|9
1728447180000|2024-10-09 04:13:00|15275.31|15195.31|15275.61|15195.61|15275.63|15195.63|15275.2|15195.2|10
1728447190000|2024-10-09 04:13:10|15276.23|15196.23|15277.16|15197.16|15277.22|15197.22|15276.23|15196.23|9
1728447200000|2024-10-09 04:13:20|15277.11|15197.11|15277.33|15197.33|15277.33|15197.33|15277.1|15197.1|8
1728447210000|2024-10-09 04:13:30|15277.19|15197.19|15278.58|15198.58|15278.84|15198.84|15277.19|15197.19|10
1728447220000|2024-10-09 04:13:40|15278.57|15198.57|15279.02|15199.02|15279.02|15199.02|15278.57|15198.57|9
1728447230000|2024-10-09 04:13:50|15279.04|15199.04|15279.26|15199.26|15279.26|15199.26|15278.86|15198.86|10
1728447240000|2024-10-09 04:14:00|15280.03|15200.03|15279.19|15199.19|15280.04|15200.04|15279.16|15199.16|9
1728447250000|2024-10-09 04:14:10|15279.53|15199.53|15279.46|15199.46|15279.53|15199.53|15279.46|15199.46|9
1728447260000|2024-10-09 04:14:20|15279.45|15199.45|15278.95|15198.95|15279.45|15199.45|15278.75|15198.75|6
1728447270000|2024-10-09 04:14:30|15278.92|15198.92|15278.85|15198.85|15278.98|15198.98|15278.85|15198.85|10
1728447280000|2024-10-09 04:14:40|15278.81|15198.81|15278.81|15198.81|15278.84|15198.84|15278.79|15198.79|6
1728447290000|2024-10-09 04:14:50|15278.86|15198.86|15278.29|15198.29|15278.88|15198.88|15278.26|15198.26|9
1728447300000|2024-10-09 04:15:00|15278.25|15198.25|15281.06|15201.06|15281.06|15201.06|15278.25|15198.25|9
1728447310000|2024-10-09 04:15:10|15281.07|15201.07|15281.35|15201.35|15281.36|15201.36|15281.07|15201.07|8
1728447320000|2024-10-09 04:15:20|15281.18|15201.18|15279.68|15199.68|15281.18|15201.18|15279.68|15199.68|8
1728447330000|2024-10-09 04:15:30|15279.64|15199.64|15278.65|15198.65|15279.64|15199.64|15278.65|15198.65|9
1728447340000|2024-10-09 04:15:40|15278.64|15198.64|15278.92|15198.92|15278.98|15198.98|15278.26|15198.26|10
1728447350000|2024-10-09 04:15:50|15278.88|15198.88|15278.85|15198.85|15279.3|15199.3|15278.21|15198.21|10
1728447360000|2024-10-09 04:16:00|15278.84|15198.84|15278.62|15198.62|15278.91|15198.91|15278.6|15198.6|8
1728447370000|2024-10-09 04:16:10|15278.63|15198.63|15279.16|15199.16|15279.2|15199.2|15278.61|15198.61|9
1728447380000|2024-10-09 04:16:20|15279.19|15199.19|15279.45|15199.45|15279.47|15199.47|15279.11|15199.11|9
1728447390000|2024-10-09 04:16:30|15279.44|15199.44|15280.14|15200.14|15280.14|15200.14|15279.44|15199.44|9
1728447400000|2024-10-09 04:16:40|15280.15|15200.15|15280.19|15200.19|15280.2|15200.2|15280.13|15200.13|8
1728447410000|2024-10-09 04:16:50|15280.22|15200.22|15280.43|15200.43|15280.9|15200.9|15280.01|15200.01|7
1728447420000|2024-10-09 04:17:00|15280.37|15200.37|15281.25|15201.25|15281.39|15201.39|15280.33|15200.33|9
1728447430000|2024-10-09 04:17:10|15281.29|15201.29|15280.92|15200.92|15281.3|15201.3|15280.92|15200.92|6
1728447440000|2024-10-09 04:17:20|15281.04|15201.04|15281.75|15201.75|15281.75|15201.75|15280.98|15200.98|10
1728447450000|2024-10-09 04:17:30|15282.3|15202.3|15281.89|15201.89|15282.3|15202.3|15281.89|15201.89|10
1728447460000|2024-10-09 04:17:40|15281.96|15201.96|15281.86|15201.86|15282.02|15202.02|15281.86|15201.86|9
1728447470000|2024-10-09 04:17:50|15281.84|15201.84|15282.42|15202.42|15282.42|15202.42|15281.84|15201.84|4
1728447480000|2024-10-09 04:18:00|15282.43|15202.43|15282.6|15202.6|15282.6|15202.6|15282.43|15202.43|6
1728447490000|2024-10-09 04:18:10|15282.46|15202.46|15282.92|15202.92|15282.92|15202.92|15282.46|15202.46|8
1728447500000|2024-10-09 04:18:20|15282.67|15202.67|15282.67|15202.67|15282.67|15202.67|15282.66|15202.66|5
1728447510000|2024-10-09 04:18:30|15282.66|15202.66|15282.02|15202.02|15282.66|15202.66|15281.75|15201.75|10
1728447520000|2024-10-09 04:18:40|15282.03|15202.03|15282.24|15202.24|15282.24|15202.24|15282.03|15202.03|5
1728447530000|2024-10-09 04:18:50|15282.26|15202.26|15282.27|15202.27|15282.39|15202.39|15281.78|15201.78|8
1728447540000|2024-10-09 04:19:00|15282.29|15202.29|15281.42|15201.42|15282.3|15202.3|15280.62|15200.62|9
1728447550000|2024-10-09 04:19:10|15281.43|15201.43|15281.42|15201.42|15281.48|15201.48|15281.4|15201.4|8
1728447560000|2024-10-09 04:19:20|15281.41|15201.41|15281.34|15201.34|15281.41|15201.41|15281.32|15201.32|10
1728447570000|2024-10-09 04:19:30|15281.32|15201.32|15281.75|15201.75|15281.76|15201.76|15281.32|15201.32|6
1728447580000|2024-10-09 04:19:40|15281.77|15201.77|15281.83|15201.83|15281.83|15201.83|15281.52|15201.52|8
1728447590000|2024-10-09 04:19:50|15281.82|15201.82|15282.02|15202.02|15282.02|15202.02|15281.76|15201.76|6
1728447600000|2024-10-09 04:20:00|15282.07|15202.07|15281.65|15201.65|15282.1|15202.1|15281.65|15201.65|8
1728447610000|2024-10-09 04:20:10|15281.73|15201.73|15281.2|15201.2|15281.9|15201.9|15281.2|15201.2|7
1728447620000|2024-10-09 04:20:20|15281.18|15201.18|15280.7|15200.7|15281.18|15201.18|15280.56|15200.56|6
1728447630000|2024-10-09 04:20:30|15280.71|15200.71|15279.77|15199.77|15280.71|15200.71|15279.77|15199.77|7
1728447640000|2024-10-09 04:20:40|15279.71|15199.71|15278.07|15198.07|15279.71|15199.71|15278.07|15198.07|9
1728447650000|2024-10-09 04:20:50|15278.05|15198.05|15276.49|15196.49|15278.28|15198.28|15276.49|15196.49|8
1728447660000|2024-10-09 04:21:00|15276.45|15196.45|15276.49|15196.49|15276.84|15196.84|15276.42|15196.42|10
1728447670000|2024-10-09 04:21:10|15276.5|15196.5|15275.89|15195.89|15276.51|15196.51|15275.89|15195.89|8
1728447680000|2024-10-09 04:21:20|15275.86|15195.86|15275.63|15195.63|15275.86|15195.86|15275.49|15195.49|9
1728447690000|2024-10-09 04:21:30|15275.67|15195.67|15275.79|15195.79|15275.79|15195.79|15274.86|15194.86|9
1728447700000|2024-10-09 04:21:40|15275.75|15195.75|15275.88|15195.88|15275.88|15195.88|15275.75|15195.75|5
1728447710000|2024-10-09 04:21:50|15275.72|15195.72|15275.47|15195.47|15275.77|15195.77|15275.43|15195.43|6
1728447720000|2024-10-09 04:22:00|15275.46|15195.46|15273.94|15193.94|15275.46|15195.46|15273.94|15193.94|9
1728447730000|2024-10-09 04:22:10|15273.69|15193.69|15273.1|15193.1|15273.71|15193.71|15273.1|15193.1|8
1728447740000|2024-10-09 04:22:20|15273.24|15193.24|15274.32|15194.32|15274.32|15194.32|15273.08|15193.08|9
1728447750000|2024-10-09 04:22:30|15274.44|15194.44|15275.01|15195.01|15275.01|15195.01|15274.44|15194.44|7
1728447760000|2024-10-09 04:22:40|15275.02|15195.02|15274.35|15194.35|15275.02|15195.02|15274.28|15194.28|10
1728447770000|2024-10-09 04:22:50|15274.37|15194.37|15274.4|15194.4|15274.41|15194.41|15273.97|15193.97|7
1728447780000|2024-10-09 04:23:00|15274.41|15194.41|15274.3|15194.3|15275.05|15195.05|15274.3|15194.3|7
1728447790000|2024-10-09 04:23:10|15274.29|15194.29|15271.73|15191.73|15274.29|15194.29|15271.73|15191.73|6
1728447800000|2024-10-09 04:23:20|15271.77|15191.77|15271.87|15191.87|15271.97|15191.97|15271.15|15191.15|9
1728447810000|2024-10-09 04:23:30|15271.6|15191.6|15272.2|15192.2|15272.54|15192.54|15271.6|15191.6|8
1728447820000|2024-10-09 04:23:40|15272.03|15192.03|15271.96|15191.96|15272.1|15192.1|15271.92|15191.92|9
1728447830000|2024-10-09 04:23:50|15271.64|15191.64|15271.36|15191.36|15271.71|15191.71|15271.23|15191.23|8
1728447840000|2024-10-09 04:24:00|15271.31|15191.31|15270.9|15190.9|15271.31|15191.31|15270.72|15190.72|10
1728447850000|2024-10-09 04:24:10|15270.88|15190.88|15270.48|15190.48|15270.88|15190.88|15270.48|15190.48|9
1728447860000|2024-10-09 04:24:20|15270.47|15190.47|15270.46|15190.46|15270.5|15190.5|15270.46|15190.46|5
1728447870000|2024-10-09 04:24:30|15270.45|15190.45|15270.06|15190.06|15270.45|15190.45|15269.85|15189.85|9
1728447880000|2024-10-09 04:24:40|15270.03|15190.03|15270.26|15190.26|15270.26|15190.26|15269.98|15189.98|9
1728447890000|2024-10-09 04:24:50|15270.22|15190.22|15270.44|15190.44|15270.44|15190.44|15270.18|15190.18|8
1728447900000|2024-10-09 04:25:00|15270.41|15190.41|15271.74|15191.74|15272.01|15192.01|15270.37|15190.37|10
1728447910000|2024-10-09 04:25:10|15271.61|15191.61|15271.09|15191.09|15271.63|15191.63|15270.69|15190.69|9
1728447920000|2024-10-09 04:25:20|15271.04|15191.04|15271.76|15191.76|15271.85|15191.85|15271|15191|8
1728447930000|2024-10-09 04:25:30|15271.75|15191.75|15271.97|15191.97|15271.97|15191.97|15271.68|15191.68|8
1728447940000|2024-10-09 04:25:40|15272.27|15192.27|15271.52|15191.52|15272.27|15192.27|15271.44|15191.44|8
1728447950000|2024-10-09 04:25:50|15271.59|15191.59|15271.77|15191.77|15271.77|15191.77|15271.51|15191.51|5
1728447960000|2024-10-09 04:26:00|15271.81|15191.81|15272.51|15192.51|15272.51|15192.51|15271.81|15191.81|8
1728447970000|2024-10-09 04:26:10|15272.57|15192.57|15272.99|15192.99|15272.99|15192.99|15272.01|15192.01|8
1728447980000|2024-10-09 04:26:20|15273.07|15193.07|15271.75|15191.75|15273.07|15193.07|15271.75|15191.75|10
1728447990000|2024-10-09 04:26:30|15271.71|15191.71|15271.22|15191.22|15271.71|15191.71|15270.83|15190.83|10
1728448000000|2024-10-09 04:26:40|15271.17|15191.17|15271.16|15191.16|15271.17|15191.17|15271.07|15191.07|6
1728448010000|2024-10-09 04:26:50|15271.2|15191.2|15271.02|15191.02|15271.24|15191.24|15271.02|15191.02|6
1728448020000|2024-10-09 04:27:00|15271.01|15191.01|15270.68|15190.68|15271.01|15191.01|15270.68|15190.68|7
1728448030000|2024-10-09 04:27:10|15270.69|15190.69|15271.34|15191.34|15271.45|15191.45|15270.68|15190.68|9
1728448040000|2024-10-09 04:27:20|15271.41|15191.41|15272.36|15192.36|15272.36|15192.36|15271.41|15191.41|10
1728448050000|2024-10-09 04:27:30|15272.4|15192.4|15272.52|15192.52|15272.61|15192.61|15272.4|15192.4|10
1728448060000|2024-10-09 04:27:40|15272.54|15192.54|15272.34|15192.34|15272.54|15192.54|15272.05|15192.05|7
1728448070000|2024-10-09 04:27:50|15272.32|15192.32|15272.4|15192.4|15272.4|15192.4|15272.32|15192.32|6
1728448080000|2024-10-09 04:28:00|15272.72|15192.72|15272.44|15192.44|15272.86|15192.86|15272.44|15192.44|8
1728448090000|2024-10-09 04:28:10|15272.58|15192.58|15272.7|15192.7|15272.7|15192.7|15272.55|15192.55|6
1728448100000|2024-10-09 04:28:20|15272.69|15192.69|15274.49|15194.49|15274.49|15194.49|15272.69|15192.69|10
1728448110000|2024-10-09 04:28:30|15274.03|15194.03|15274.41|15194.41|15274.97|15194.97|15274.03|15194.03|8
1728448120000|2024-10-09 04:28:40|15274.34|15194.34|15274.51|15194.51|15274.79|15194.79|15274.34|15194.34|10
1728448130000|2024-10-09 04:28:50|15274.5|15194.5|15276.04|15196.04|15276.04|15196.04|15274.5|15194.5|9
1728448140000|2024-10-09 04:29:00|15276.07|15196.07|15276.99|15196.99|15276.99|15196.99|15275.31|15195.31|10
1728448150000|2024-10-09 04:29:10|15277.02|15197.02|15276.6|15196.6|15277.02|15197.02|15276.59|15196.59|8
1728448160000|2024-10-09 04:29:20|15275.91|15195.91|15276.36|15196.36|15276.48|15196.48|15275.91|15195.91|9
1728448170000|2024-10-09 04:29:30|15276.32|15196.32|15276.33|15196.33|15276.36|15196.36|15275.94|15195.94|8
1728448180000|2024-10-09 04:29:40|15274.97|15194.97|15275.51|15195.51|15275.56|15195.56|15274.97|15194.97|9
1728448190000|2024-10-09 04:29:50|15275.49|15195.49|15275.19|15195.19|15275.57|15195.57|15275.19|15195.19|9
1728448200000|2024-10-09 04:30:00|15275.17|15195.17|15275.74|15195.74|15276.04|15196.04|15275.17|15195.17|9
1728448210000|2024-10-09 04:30:10|15275.73|15195.73|15275.97|15195.97|15275.97|15195.97|15275.73|15195.73|9
1728448220000|2024-10-09 04:30:20|15275.98|15195.98|15275.87|15195.87|15275.98|15195.98|15275.86|15195.86|7
1728448230000|2024-10-09 04:30:30|15275.86|15195.86|15275.65|15195.65|15275.86|15195.86|15275.47|15195.47|8
1728448240000|2024-10-09 04:30:40|15275.63|15195.63|15275.37|15195.37|15275.68|15195.68|15275.37|15195.37|8
1728448250000|2024-10-09 04:30:50|15275.36|15195.36|15275.36|15195.36|15275.65|15195.65|15275.3|15195.3|7
1728448260000|2024-10-09 04:31:00|15275.6|15195.6|15275.69|15195.69|15275.69|15195.69|15275.59|15195.59|7
1728448270000|2024-10-09 04:31:10|15275.7|15195.7|15275.99|15195.99|15276.09|15196.09|15275.7|15195.7|7
1728448280000|2024-10-09 04:31:20|15275.23|15195.23|15276.42|15196.42|15276.43|15196.43|15275.23|15195.23|7
1728448290000|2024-10-09 04:31:30|15276.47|15196.47|15278.76|15198.76|15278.76|15198.76|15276.47|15196.47|10
1728448300000|2024-10-09 04:31:40|15278.82|15198.82|15278.84|15198.84|15279.13|15199.13|15278.76|15198.76|10
1728448310000|2024-10-09 04:31:50|15278.87|15198.87|15280.52|15200.52|15280.59|15200.59|15278.87|15198.87|10
1728448320000|2024-10-09 04:32:00|15280.47|15200.47|15280.31|15200.31|15280.47|15200.47|15280.27|15200.27|4
1728448330000|2024-10-09 04:32:10|15282.4|15202.4|15284.32|15204.32|15284.32|15204.32|15282.4|15202.4|10
1728448340000|2024-10-09 04:32:20|15284.62|15204.62|15284.66|15204.66|15284.66|15204.66|15284.57|15204.57|9
1728448350000|2024-10-09 04:32:30|15284.67|15204.67|15284.69|15204.69|15284.82|15204.82|15284.67|15204.67|9
1728448360000|2024-10-09 04:32:40|15284.68|15204.68|15284.96|15204.96|15285.03|15205.03|15284.68|15204.68|6
1728448370000|2024-10-09 04:32:50|15284.89|15204.89|15284.75|15204.75|15284.94|15204.94|15284.75|15204.75|9
1728448380000|2024-10-09 04:33:00|15284.74|15204.74|15282.46|15202.46|15284.78|15204.78|15282.46|15202.46|6
1728448390000|2024-10-09 04:33:10|15281.84|15201.84|15281.23|15201.23|15282.32|15202.32|15281.23|15201.23|10
1728448400000|2024-10-09 04:33:20|15281.19|15201.19|15281.1|15201.1|15281.21|15201.21|15281.1|15201.1|8
1728448410000|2024-10-09 04:33:30|15281.09|15201.09|15281.1|15201.1|15281.1|15201.1|15281.09|15201.09|2
1728448420000|2024-10-09 04:33:40|15281.11|15201.11|15282.46|15202.46|15282.54|15202.54|15280.96|15200.96|9
1728448430000|2024-10-09 04:33:50|15282.63|15202.63|15282.61|15202.61|15282.78|15202.78|15282.61|15202.61|8
1728448440000|2024-10-09 04:34:00|15282.62|15202.62|15283.4|15203.4|15283.43|15203.43|15282.61|15202.61|7
1728448450000|2024-10-09 04:34:10|15283.39|15203.39|15284.25|15204.25|15284.25|15204.25|15283.39|15203.39|9
1728448460000|2024-10-09 04:34:20|15284.24|15204.24|15283.22|15203.22|15284.24|15204.24|15283.22|15203.22|7
1728448470000|2024-10-09 04:34:30|15283.19|15203.19|15281.84|15201.84|15283.19|15203.19|15281.84|15201.84|9
1728448480000|2024-10-09 04:34:40|15281.81|15201.81|15281.48|15201.48|15282.05|15202.05|15281.48|15201.48|6
1728448490000|2024-10-09 04:34:50|15281.45|15201.45|15281.99|15201.99|15281.99|15201.99|15281.45|15201.45|9
1728448500000|2024-10-09 04:35:00|15282.35|15202.35|15282.31|15202.31|15282.47|15202.47|15282.21|15202.21|8
1728448510000|2024-10-09 04:35:10|15282.33|15202.33|15282.48|15202.48|15282.48|15202.48|15282.33|15202.33|9
1728448520000|2024-10-09 04:35:20|15282.52|15202.52|15282.55|15202.55|15282.55|15202.55|15282.52|15202.52|5
1728448530000|2024-10-09 04:35:30|15282.54|15202.54|15280.64|15200.64|15282.56|15202.56|15280.64|15200.64|7
1728448540000|2024-10-09 04:35:40|15280.61|15200.61|15279.5|15199.5|15280.61|15200.61|15279.5|15199.5|8
1728448550000|2024-10-09 04:35:50|15279.39|15199.39|15279.51|15199.51|15279.59|15199.59|15279.36|15199.36|8
1728448560000|2024-10-09 04:36:00|15279.5|15199.5|15279.43|15199.43|15279.5|15199.5|15279.4|15199.4|6
1728448570000|2024-10-09 04:36:10|15279.42|15199.42|15279.76|15199.76|15279.87|15199.87|15279.37|15199.37|9
1728448580000|2024-10-09 04:36:20|15279.75|15199.75|15279.19|15199.19|15279.75|15199.75|15278.7|15198.7|10
1728448590000|2024-10-09 04:36:30|15279.21|15199.21|15279.65|15199.65|15279.65|15199.65|15279.11|15199.11|6
1728448600000|2024-10-09 04:36:40|15279.71|15199.71|15279.73|15199.73|15279.88|15199.88|15279.71|15199.71|10
1728448610000|2024-10-09 04:36:50|15279.72|15199.72|15278.37|15198.37|15279.72|15199.72|15278.37|15198.37|5
1728448620000|2024-10-09 04:37:00|15278.41|15198.41|15278.9|15198.9|15278.9|15198.9|15278.4|15198.4|6
1728448630000|2024-10-09 04:37:10|15278.94|15198.94|15278.96|15198.96|15279.03|15199.03|15278.81|15198.81|9
1728448640000|2024-10-09 04:37:20|15278.72|15198.72|15278.56|15198.56|15278.72|15198.72|15278.48|15198.48|7
1728448650000|2024-10-09 04:37:30|15278.7|15198.7|15281.92|15201.92|15282.08|15202.08|15278.7|15198.7|10
1728448660000|2024-10-09 04:37:40|15281.94|15201.94|15282.15|15202.15|15282.19|15202.19|15281.94|15201.94|9
1728448670000|2024-10-09 04:37:50|15282.12|15202.12|15283.71|15203.71|15283.71|15203.71|15282.1|15202.1|7
1728448680000|2024-10-09 04:38:00|15283.74|15203.74|15284.71|15204.71|15284.79|15204.79|15283.74|15203.74|9
1728448690000|2024-10-09 04:38:10|15284.68|15204.68|15284.36|15204.36|15284.71|15204.71|15284.26|15204.26|8
1728448700000|2024-10-09 04:38:20|15284.44|15204.44|15283.86|15203.86|15284.49|15204.49|15283.83|15203.83|9
1728448710000|2024-10-09 04:38:30|15284.12|15204.12|15284.29|15204.29|15284.29|15204.29|15284.07|15204.07|7
1728448720000|2024-10-09 04:38:40|15284.25|15204.25|15284.27|15204.27|15284.27|15204.27|15284.22|15204.22|7
1728448730000|2024-10-09 04:38:50|15284.52|15204.52|15284.36|15204.36|15284.52|15204.52|15284.36|15204.36|7
1728448740000|2024-10-09 04:39:00|15283.89|15203.89|15283.84|15203.84|15284.21|15204.21|15283.84|15203.84|8
1728448750000|2024-10-09 04:39:10|15283.78|15203.78|15284.15|15204.15|15284.25|15204.25|15283.76|15203.76|7
1728448760000|2024-10-09 04:39:20|15284.14|15204.14|15283.58|15203.58|15284.14|15204.14|15283.58|15203.58|5
1728448770000|2024-10-09 04:39:30|15283.55|15203.55|15283.81|15203.81|15283.81|15203.81|15283.53|15203.53|7
1728448780000|2024-10-09 04:39:40|15283.82|15203.82|15283.65|15203.65|15283.98|15203.98|15283.64|15203.64|8
1728448790000|2024-10-09 04:39:50|15283.66|15203.66|15283.95|15203.95|15283.95|15203.95|15283.65|15203.65|8
1728448800000|2024-10-09 04:40:00|15284.04|15204.04|15284.14|15204.14|15284.26|15204.26|15284.04|15204.04|9
1728448810000|2024-10-09 04:40:10|15284.12|15204.12|15283.68|15203.68|15284.16|15204.16|15283.68|15203.68|8
1728448820000|2024-10-09 04:40:20|15283.53|15203.53|15282.55|15202.55|15283.53|15203.53|15282.55|15202.55|9
1728448830000|2024-10-09 04:40:30|15282.56|15202.56|15282.11|15202.11|15282.56|15202.56|15282.05|15202.05|9
1728448840000|2024-10-09 04:40:40|15282.14|15202.14|15282.05|15202.05|15282.18|15202.18|15282.05|15202.05|9
1728448850000|2024-10-09 04:40:50|15282.2|15202.2|15281.99|15201.99|15282.25|15202.25|15281.87|15201.87|10
1728448860000|2024-10-09 04:41:00|15282.01|15202.01|15281.17|15201.17|15282.02|15202.02|15281.17|15201.17|8
1728448870000|2024-10-09 04:41:10|15280.92|15200.92|15280.98|15200.98|15280.98|15200.98|15280.82|15200.82|9
1728448880000|2024-10-09 04:41:20|15280.99|15200.99|15280.86|15200.86|15281.02|15201.02|15280.86|15200.86|7
1728448890000|2024-10-09 04:41:30|15280.8|15200.8|15280.17|15200.17|15280.8|15200.8|15280.17|15200.17|10
1728448900000|2024-10-09 04:41:40|15280.16|15200.16|15280.2|15200.2|15280.23|15200.23|15280.15|15200.15|7
1728448910000|2024-10-09 04:41:50|15280.16|15200.16|15281.88|15201.88|15281.88|15201.88|15280.03|15200.03|8
1728448920000|2024-10-09 04:42:00|15281.85|15201.85|15281.31|15201.31|15282.29|15202.29|15281.31|15201.31|9
1728448930000|2024-10-09 04:42:10|15280.58|15200.58|15279.65|15199.65|15280.59|15200.59|15279.65|15199.65|8
1728448940000|2024-10-09 04:42:20|15279.83|15199.83|15279.63|15199.63|15279.92|15199.92|15279.59|15199.59|7
1728448950000|2024-10-09 04:42:30|15279.65|15199.65|15279.63|15199.63|15279.72|15199.72|15279.63|15199.63|7
1728448960000|2024-10-09 04:42:40|15279.31|15199.31|15277.48|15197.48|15279.31|15199.31|15277.45|15197.45|10
1728448970000|2024-10-09 04:42:50|15277.5|15197.5|15275.73|15195.73|15277.52|15197.52|15275.73|15195.73|7
1728448980000|2024-10-09 04:43:00|15275.69|15195.69|15275.36|15195.36|15275.69|15195.69|15275.29|15195.29|9
1728448990000|2024-10-09 04:43:10|15275.37|15195.37|15275.3|15195.3|15275.37|15195.37|15275.2|15195.2|8
1728449000000|2024-10-09 04:43:20|15275.17|15195.17|15276.54|15196.54|15276.54|15196.54|15275.17|15195.17|9
1728449010000|2024-10-09 04:43:30|15275.74|15195.74|15276.78|15196.78|15276.84|15196.84|15275.74|15195.74|9
1728449020000|2024-10-09 04:43:40|15276.44|15196.44|15277|15197|15277.1|15197.1|15276.44|15196.44|10
1728449030000|2024-10-09 04:43:50|15276.99|15196.99|15277.64|15197.64|15277.69|15197.69|15276.99|15196.99|8
1728449040000|2024-10-09 04:44:00|15277.63|15197.63|15278.83|15198.83|15278.83|15198.83|15277.62|15197.62|5
1728449050000|2024-10-09 04:44:10|15278.68|15198.68|15279.03|15199.03|15279.03|15199.03|15278.67|15198.67|9
1728449060000|2024-10-09 04:44:20|15279.04|15199.04|15278.66|15198.66|15279.06|15199.06|15278.6|15198.6|10
1728449070000|2024-10-09 04:44:30|15278.2|15198.2|15276.97|15196.97|15278.2|15198.2|15276.83|15196.83|8
1728449080000|2024-10-09 04:44:40|15276.86|15196.86|15276.2|15196.2|15276.86|15196.86|15276.2|15196.2|8
1728449090000|2024-10-09 04:44:50|15275.96|15195.96|15276.76|15196.76|15276.76|15196.76|15275.9|15195.9|7
1728449100000|2024-10-09 04:45:00|15276.83|15196.83|15275.97|15195.97|15276.83|15196.83|15275.97|15195.97|10
1728449110000|2024-10-09 04:45:10|15274.52|15194.52|15274.5|15194.5|15274.97|15194.97|15274.26|15194.26|9
1728449120000|2024-10-09 04:45:20|15274.47|15194.47|15268.93|15188.93|15274.47|15194.47|15268.93|15188.93|10
1728449130000|2024-10-09 04:45:30|15268.9|15188.9|15268.53|15188.53|15268.9|15188.9|15268.19|15188.19|6
1728449140000|2024-10-09 04:45:40|15268.61|15188.61|15266.76|15186.76|15268.62|15188.62|15266.76|15186.76|8
1728449150000|2024-10-09 04:45:50|15266.74|15186.74|15267.18|15187.18|15268.63|15188.63|15266.74|15186.74|8
1728449160000|2024-10-09 04:46:00|15267.2|15187.2|15266.43|15186.43|15267.45|15187.45|15266.35|15186.35|9
1728449170000|2024-10-09 04:46:10|15266.44|15186.44|15265.02|15185.02|15266.59|15186.59|15265.02|15185.02|8
1728449180000|2024-10-09 04:46:20|15265|15185|15264.45|15184.45|15265|15185|15264.45|15184.45|9
1728449190000|2024-10-09 04:46:30|15263.71|15183.71|15264.3|15184.3|15264.3|15184.3|15263.7|15183.7|8
1728449200000|2024-10-09 04:46:40|15264.29|15184.29|15263.85|15183.85|15264.29|15184.29|15263.85|15183.85|8
1728449210000|2024-10-09 04:46:50|15264.05|15184.05|15264.17|15184.17|15264.18|15184.18|15263.99|15183.99|8
1728449220000|2024-10-09 04:47:00|15263.84|15183.84|15264.77|15184.77|15264.84|15184.84|15263.84|15183.84|8
1728449230000|2024-10-09 04:47:10|15264.5|15184.5|15264.97|15184.97|15265.25|15185.25|15264.5|15184.5|8
1728449240000|2024-10-09 04:47:20|15264.98|15184.98|15265.23|15185.23|15265.32|15185.32|15264.98|15184.98|6
1728449250000|2024-10-09 04:47:30|15265.18|15185.18|15265.09|15185.09|15265.18|15185.18|15264.73|15184.73|9
1728449260000|2024-10-09 04:47:40|15265.02|15185.02|15264.36|15184.36|15265.02|15185.02|15264.36|15184.36|7
1728449270000|2024-10-09 04:47:50|15264.33|15184.33|15263.53|15183.53|15264.33|15184.33|15263.49|15183.49|10
1728449280000|2024-10-09 04:48:00|15263.55|15183.55|15259.63|15179.63|15263.81|15183.81|15259.63|15179.63|9
1728449290000|2024-10-09 04:48:10|15259.45|15179.45|15258.65|15178.65|15259.45|15179.45|15258.51|15178.51|10
1728449300000|2024-10-09 04:48:20|15258.56|15178.56|15259.19|15179.19|15259.19|15179.19|15258.23|15178.23|8
1728449310000|2024-10-09 04:48:30|15259|15179|15258.74|15178.74|15259|15179|15258.11|15178.11|9
1728449320000|2024-10-09 04:48:40|15258.85|15178.85|15259.06|15179.06|15259.06|15179.06|15258.85|15178.85|7
1728449330000|2024-10-09 04:48:50|15259.03|15179.03|15258.87|15178.87|15259.03|15179.03|15258.87|15178.87|8
1728449340000|2024-10-09 04:49:00|15258.86|15178.86|15257.83|15177.83|15258.86|15178.86|15257.83|15177.83|7
1728449350000|2024-10-09 04:49:10|15257.54|15177.54|15259.04|15179.04|15259.12|15179.12|15257.52|15177.52|9
1728449360000|2024-10-09 04:49:20|15257.47|15177.47|15258.47|15178.47|15258.47|15178.47|15257.43|15177.43|8
1728449370000|2024-10-09 04:49:30|15258.5|15178.5|15259.35|15179.35|15259.39|15179.39|15258.37|15178.37|8
1728449380000|2024-10-09 04:49:40|15259.32|15179.32|15259.48|15179.48|15259.48|15179.48|15258.77|15178.77|9
1728449390000|2024-10-09 04:49:50|15259.4|15179.4|15258.19|15178.19|15259.4|15179.4|15258.19|15178.19|10
1728449400000|2024-10-09 04:50:00|15258.18|15178.18|15257.93|15177.93|15258.18|15178.18|15257.62|15177.62|9
1728449410000|2024-10-09 04:50:10|15257.7|15177.7|15257.22|15177.22|15257.7|15177.7|15256.65|15176.65|8
1728449420000|2024-10-09 04:50:20|15257.28|15177.28|15256.84|15176.84|15257.28|15177.28|15256.51|15176.51|10
1728449430000|2024-10-09 04:50:30|15256.89|15176.89|15255.76|15175.76|15256.89|15176.89|15255.74|15175.74|9
1728449440000|2024-10-09 04:50:40|15255.48|15175.48|15255.59|15175.59|15255.73|15175.73|15255.42|15175.42|7
1728449450000|2024-10-09 04:50:50|15255.58|15175.58|15256.76|15176.76|15256.83|15176.83|15255.58|15175.58|5
1728449460000|2024-10-09 04:51:00|15256.75|15176.75|15256.73|15176.73|15257.01|15177.01|15256.63|15176.63|9
1728449470000|2024-10-09 04:51:10|15256.65|15176.65|15257.25|15177.25|15257.26|15177.26|15256.4|15176.4|9
1728449480000|2024-10-09 04:51:20|15257.24|15177.24|15257.62|15177.62|15257.68|15177.68|15257.24|15177.24|9
1728449490000|2024-10-09 04:51:30|15258.06|15178.06|15259.72|15179.72|15259.72|15179.72|15258.06|15178.06|8
1728449500000|2024-10-09 04:51:40|15259.73|15179.73|15261.29|15181.29|15261.31|15181.31|15259.73|15179.73|8
1728449510000|2024-10-09 04:51:50|15261.3|15181.3|15261.47|15181.47|15261.5|15181.5|15261.3|15181.3|8
1728449520000|2024-10-09 04:52:00|15261.48|15181.48|15261.93|15181.93|15261.93|15181.93|15261.44|15181.44|8
1728449530000|2024-10-09 04:52:10|15262.03|15182.03|15262.74|15182.74|15262.74|15182.74|15262.03|15182.03|5
1728449540000|2024-10-09 04:52:20|15263.19|15183.19|15265.22|15185.22|15265.32|15185.32|15263.19|15183.19|10
1728449550000|2024-10-09 04:52:30|15265.54|15185.54|15266.73|15186.73|15266.74|15186.74|15265.54|15185.54|10
1728449560000|2024-10-09 04:52:40|15266.72|15186.72|15266.74|15186.74|15266.75|15186.75|15266.71|15186.71|6
1728449570000|2024-10-09 04:52:50|15266.78|15186.78|15266.72|15186.72|15266.81|15186.81|15266.72|15186.72|8
1728449580000|2024-10-09 04:53:00|15266.73|15186.73|15265.5|15185.5|15266.73|15186.73|15265.49|15185.49|6
1728449590000|2024-10-09 04:53:10|15265.54|15185.54|15265.59|15185.59|15265.64|15185.64|15265.54|15185.54|7
1728449600000|2024-10-09 04:53:20|15265.58|15185.58|15265.44|15185.44|15265.58|15185.58|15265.41|15185.41|7
1728449610000|2024-10-09 04:53:30|15265.41|15185.41|15265.4|15185.4|15265.47|15185.47|15265.4|15185.4|8
1728449620000|2024-10-09 04:53:40|15265.45|15185.45|15265.81|15185.81|15265.81|15185.81|15265.45|15185.45|7
1728449630000|2024-10-09 04:53:50|15265.83|15185.83|15265.81|15185.81|15265.85|15185.85|15265.59|15185.59|8
1728449640000|2024-10-09 04:54:00|15265.78|15185.78|15265.16|15185.16|15265.78|15185.78|15265.16|15185.16|9
1728449650000|2024-10-09 04:54:10|15265.11|15185.11|15265.76|15185.76|15265.83|15185.83|15265.1|15185.1|10
1728449660000|2024-10-09 04:54:20|15265.77|15185.77|15266.08|15186.08|15266.08|15186.08|15265.67|15185.67|9
1728449670000|2024-10-09 04:54:30|15266.09|15186.09|15265.24|15185.24|15266.09|15186.09|15265.07|15185.07|4
1728449680000|2024-10-09 04:54:40|15265.21|15185.21|15265.76|15185.76|15265.76|15185.76|15265.19|15185.19|7
1728449690000|2024-10-09 04:54:50|15265.78|15185.78|15265.3|15185.3|15265.79|15185.79|15265.3|15185.3|5
1728449700000|2024-10-09 04:55:00|15265.35|15185.35|15265.33|15185.33|15265.38|15185.38|15265.3|15185.3|9
1728449710000|2024-10-09 04:55:10|15265.35|15185.35|15265.4|15185.4|15265.4|15185.4|15265.35|15185.35|5
1728449720000|2024-10-09 04:55:20|15265.44|15185.44|15264.92|15184.92|15265.44|15185.44|15264.77|15184.77|9
1728449730000|2024-10-09 04:55:30|15265.93|15185.93|15266|15186|15266.05|15186.05|15265.9|15185.9|9
1728449740000|2024-10-09 04:55:40|15266.04|15186.04|15266.08|15186.08|15266.09|15186.09|15266.01|15186.01|8
1728449750000|2024-10-09 04:55:50|15266.06|15186.06|15265.58|15185.58|15266.06|15186.06|15265.17|15185.17|7
1728449760000|2024-10-09 04:56:00|15265.55|15185.55|15265.52|15185.52|15265.62|15185.62|15265.52|15185.52|9
1728449770000|2024-10-09 04:56:10|15265.51|15185.51|15266.02|15186.02|15266.07|15186.07|15265.5|15185.5|9
1728449780000|2024-10-09 04:56:20|15265.89|15185.89|15265.45|15185.45|15265.97|15185.97|15265.44|15185.44|8
1728449790000|2024-10-09 04:56:30|15265.46|15185.46|15265.32|15185.32|15265.46|15185.46|15264.58|15184.58|7
1728449800000|2024-10-09 04:56:40|15265.33|15185.33|15265.79|15185.79|15266.11|15186.11|15265.33|15185.33|9
1728449810000|2024-10-09 04:56:50|15265.81|15185.81|15265.73|15185.73|15266.1|15186.1|15264.74|15184.74|9
1728449820000|2024-10-09 04:57:00|15265.72|15185.72|15265.46|15185.46|15265.72|15185.72|15265.4|15185.4|6
1728449830000|2024-10-09 04:57:10|15265.67|15185.67|15265.48|15185.48|15265.67|15185.67|15265.48|15185.48|6
1728449840000|2024-10-09 04:57:20|15265.51|15185.51|15266.77|15186.77|15267.08|15187.08|15265.51|15185.51|10
1728449850000|2024-10-09 04:57:30|15266.42|15186.42|15266.54|15186.54|15266.71|15186.71|15265.75|15185.75|9
1728449860000|2024-10-09 04:57:40|15265.99|15185.99|15266.21|15186.21|15266.32|15186.32|15265.99|15185.99|7
1728449870000|2024-10-09 04:57:50|15265.73|15185.73|15265.68|15185.68|15265.84|15185.84|15265.68|15185.68|9
1728449880000|2024-10-09 04:58:00|15265.65|15185.65|15265.36|15185.36|15265.9|15185.9|15265.36|15185.36|7
1728449890000|2024-10-09 04:58:10|15265.4|15185.4|15265.81|15185.81|15265.81|15185.81|15265.35|15185.35|9
1728449900000|2024-10-09 04:58:20|15265.84|15185.84|15265.84|15185.84|15266.08|15186.08|15265.8|15185.8|9
1728449910000|2024-10-09 04:58:30|15265.73|15185.73|15265.15|15185.15|15265.73|15185.73|15265.15|15185.15|7
1728449920000|2024-10-09 04:58:40|15265.07|15185.07|15264.54|15184.54|15265.07|15185.07|15264.54|15184.54|10
1728449930000|2024-10-09 04:58:50|15264.42|15184.42|15264.27|15184.27|15264.42|15184.42|15263.66|15183.66|9
1728449940000|2024-10-09 04:59:00|15264.26|15184.26|15263.75|15183.75|15264.26|15184.26|15263.74|15183.74|8
1728449950000|2024-10-09 04:59:10|15263.74|15183.74|15263.88|15183.88|15264.09|15184.09|15263.02|15183.02|8
1728449960000|2024-10-09 04:59:20|15264.75|15184.75|15265.48|15185.48|15265.74|15185.74|15264.75|15184.75|10
1728449970000|2024-10-09 04:59:30|15265.49|15185.49|15266.61|15186.61|15266.61|15186.61|15265.46|15185.46|9
1728449980000|2024-10-09 04:59:40|15266.65|15186.65|15268.78|15188.78|15269.21|15189.21|15266.65|15186.65|10
1728449990000|2024-10-09 04:59:50|15268.79|15188.79|15268.71|15188.71|15268.79|15188.79|15268.71|15188.71|6
1728450000000|2024-10-09 05:00:00|15268.75|15188.75|15269.1|15189.1|15269.1|15189.1|15268.75|15188.75|7
1728450010000|2024-10-09 05:00:10|15269.09|15189.09|15268.96|15188.96|15269.3|15189.3|15268.96|15188.96|8
1728450020000|2024-10-09 05:00:20|15269.5|15189.5|15271.62|15191.62|15271.62|15191.62|15269.5|15189.5|10
1728450030000|2024-10-09 05:00:30|15271.65|15191.65|15272.9|15192.9|15273.14|15193.14|15271.65|15191.65|9
1728450040000|2024-10-09 05:00:40|15272.92|15192.92|15274.56|15194.56|15274.56|15194.56|15272.92|15192.92|8
1728450050000|2024-10-09 05:00:50|15274.58|15194.58|15275.07|15195.07|15275.07|15195.07|15274.58|15194.58|8
1728450060000|2024-10-09 05:01:00|15275.29|15195.29|15273.18|15193.18|15276.03|15196.03|15273.07|15193.07|9
1728450070000|2024-10-09 05:01:10|15273.16|15193.16|15277.83|15197.83|15277.83|15197.83|15273.16|15193.16|10
1728450080000|2024-10-09 05:01:20|15277.64|15197.64|15279.23|15199.23|15279.23|15199.23|15275.7|15195.7|10
1728450090000|2024-10-09 05:01:30|15279.28|15199.28|15281.95|15201.95|15281.95|15201.95|15279.28|15199.28|6
1728450100000|2024-10-09 05:01:40|15282.04|15202.04|15284.37|15204.37|15284.52|15204.52|15282.04|15202.04|9
1728450110000|2024-10-09 05:01:50|15284.3|15204.3|15285.34|15205.34|15285.41|15205.41|15284.3|15204.3|9
1728450120000|2024-10-09 05:02:00|15285.35|15205.35|15286.25|15206.25|15286.25|15206.25|15285.35|15205.35|8
1728450130000|2024-10-09 05:02:10|15287.03|15207.03|15287.33|15207.33|15287.33|15207.33|15287.03|15207.03|8
1728450140000|2024-10-09 05:02:20|15287.35|15207.35|15287.57|15207.57|15287.8|15207.8|15287.35|15207.35|8
1728450150000|2024-10-09 05:02:30|15287.67|15207.67|15287.72|15207.72|15287.72|15207.72|15287.62|15207.62|8
1728450160000|2024-10-09 05:02:40|15287.71|15207.71|15290.24|15210.24|15290.24|15210.24|15287.71|15207.71|10
1728450170000|2024-10-09 05:02:50|15290.28|15210.28|15291.97|15211.97|15291.97|15211.97|15289.32|15209.32|9
1728450180000|2024-10-09 05:03:00|15292.02|15212.02|15291.5|15211.5|15292.02|15212.02|15291.5|15211.5|7
1728450190000|2024-10-09 05:03:10|15291.49|15211.49|15292.05|15212.05|15292.06|15212.06|15291.47|15211.47|8
1728450200000|2024-10-09 05:03:20|15291.91|15211.91|15292.23|15212.23|15292.23|15212.23|15291.91|15211.91|10
1728450210000|2024-10-09 05:03:30|15292.24|15212.24|15290.79|15210.79|15292.24|15212.24|15290.79|15210.79|7
1728450220000|2024-10-09 05:03:40|15290.78|15210.78|15290.75|15210.75|15290.78|15210.78|15290.58|15210.58|8
1728450230000|2024-10-09 05:03:50|15290.81|15210.81|15290.8|15210.8|15290.81|15210.81|15290.67|15210.67|10
1728450240000|2024-10-09 05:04:00|15290.81|15210.81|15291.55|15211.55|15292.85|15212.85|15290.81|15210.81|10
1728450250000|2024-10-09 05:04:10|15291.81|15211.81|15291.32|15211.32|15291.84|15211.84|15291.32|15211.32|10
1728450260000|2024-10-09 05:04:20|15290.95|15210.95|15291.57|15211.57|15291.57|15211.57|15290.9|15210.9|9
1728450270000|2024-10-09 05:04:30|15291.81|15211.81|15291.69|15211.69|15292.22|15212.22|15291.69|15211.69|7
1728450280000|2024-10-09 05:04:40|15291.7|15211.7|15291.68|15211.68|15291.75|15211.75|15290.93|15210.93|9
1728450290000|2024-10-09 05:04:50|15291.7|15211.7|15291.65|15211.65|15291.7|15211.7|15291.6|15211.6|9
1728450300000|2024-10-09 05:05:00|15291.64|15211.64|15291.72|15211.72|15291.74|15211.74|15291.64|15211.64|8
1728450310000|2024-10-09 05:05:10|15291.7|15211.7|15292.09|15212.09|15292.09|15212.09|15291.7|15211.7|10
1728450320000|2024-10-09 05:05:20|15292.1|15212.1|15292.14|15212.14|15292.14|15212.14|15292.04|15212.04|9
1728450330000|2024-10-09 05:05:30|15292.15|15212.15|15291.45|15211.45|15292.15|15212.15|15291.45|15211.45|6
1728450340000|2024-10-09 05:05:40|15291.4|15211.4|15291.19|15211.19|15291.4|15211.4|15291.19|15211.19|6
1728450350000|2024-10-09 05:05:50|15291.21|15211.21|15291.22|15211.22|15291.25|15211.25|15291.19|15211.19|7
1728450360000|2024-10-09 05:06:00|15291.2|15211.2|15291.25|15211.25|15291.25|15211.25|15291.12|15211.12|9
1728450370000|2024-10-09 05:06:10|15291.16|15211.16|15292.07|15212.07|15292.07|15212.07|15291.16|15211.16|9
1728450380000|2024-10-09 05:06:20|15292.06|15212.06|15292.37|15212.37|15292.37|15212.37|15292.06|15212.06|8
1728450390000|2024-10-09 05:06:30|15292.33|15212.33|15292.17|15212.17|15292.41|15212.41|15291.88|15211.88|9
1728450400000|2024-10-09 05:06:40|15292.25|15212.25|15291.53|15211.53|15292.25|15212.25|15290.84|15210.84|9
1728450410000|2024-10-09 05:06:50|15291.62|15211.62|15291.07|15211.07|15291.62|15211.62|15290.8|15210.8|10
1728450420000|2024-10-09 05:07:00|15291.08|15211.08|15290.27|15210.27|15291.08|15211.08|15290.12|15210.12|8
1728450430000|2024-10-09 05:07:10|15290.12|15210.12|15289.62|15209.62|15290.12|15210.12|15289.62|15209.62|10
1728450440000|2024-10-09 05:07:20|15289.84|15209.84|15289.98|15209.98|15290|15210|15289.45|15209.45|9
1728450450000|2024-10-09 05:07:30|15289.94|15209.94|15288.27|15208.27|15289.96|15209.96|15287.7|15207.7|9
1728450460000|2024-10-09 05:07:40|15287.99|15207.99|15286.76|15206.76|15288.36|15208.36|15286.74|15206.74|10
1728450470000|2024-10-09 05:07:50|15286.77|15206.77|15286.6|15206.6|15286.77|15206.77|15285.75|15205.75|8
1728450480000|2024-10-09 05:08:00|15286.56|15206.56|15286.31|15206.31|15286.56|15206.56|15286.21|15206.21|10
1728450490000|2024-10-09 05:08:10|15286.72|15206.72|15285.72|15205.72|15287.12|15207.12|15285.67|15205.67|9
1728450500000|2024-10-09 05:08:20|15285.68|15205.68|15284.15|15204.15|15285.96|15205.96|15284.15|15204.15|8
1728450510000|2024-10-09 05:08:30|15284.12|15204.12|15284.56|15204.56|15284.64|15204.64|15284.06|15204.06|9
1728450520000|2024-10-09 05:08:40|15284.58|15204.58|15284.42|15204.42|15284.58|15204.58|15284.42|15204.42|9
1728450530000|2024-10-09 05:08:50|15284.46|15204.46|15284.21|15204.21|15284.46|15204.46|15283.67|15203.67|9
1728450540000|2024-10-09 05:09:00|15284.44|15204.44|15283.11|15203.11|15284.45|15204.45|15283.1|15203.1|9
1728450550000|2024-10-09 05:09:10|15283.1|15203.1|15278.78|15198.78|15283.1|15203.1|15278.43|15198.43|10
1728450560000|2024-10-09 05:09:20|15278.93|15198.93|15277.84|15197.84|15279.08|15199.08|15277.84|15197.84|10
1728450570000|2024-10-09 05:09:30|15277.62|15197.62|15277.65|15197.65|15277.7|15197.7|15277.56|15197.56|9
1728450580000|2024-10-09 05:09:40|15277.64|15197.64|15277.62|15197.62|15277.64|15197.64|15277.55|15197.55|7
1728450590000|2024-10-09 05:09:50|15277.55|15197.55|15277.44|15197.44|15277.55|15197.55|15277.17|15197.17|6
1728450600000|2024-10-09 05:10:00|15277.48|15197.48|15277.28|15197.28|15277.49|15197.49|15277.24|15197.24|5
1728450610000|2024-10-09 05:10:10|15277.52|15197.52|15277.91|15197.91|15278.25|15198.25|15277.52|15197.52|9
1728450620000|2024-10-09 05:10:20|15277.88|15197.88|15277|15197|15277.88|15197.88|15276.98|15196.98|8
1728450630000|2024-10-09 05:10:30|15277.01|15197.01|15276.25|15196.25|15277.01|15197.01|15276.12|15196.12|9
1728450640000|2024-10-09 05:10:40|15276.29|15196.29|15276.68|15196.68|15276.68|15196.68|15276.2|15196.2|10
1728450650000|2024-10-09 05:10:50|15276.72|15196.72|15276.02|15196.02|15276.77|15196.77|15276.01|15196.01|10
1728450660000|2024-10-09 05:11:00|15276.05|15196.05|15275.94|15195.94|15276.05|15196.05|15275.53|15195.53|8
1728450670000|2024-10-09 05:11:10|15275.9|15195.9|15275.95|15195.95|15275.97|15195.97|15275.89|15195.89|10
1728450680000|2024-10-09 05:11:20|15275.97|15195.97|15275.48|15195.48|15275.98|15195.98|15275.48|15195.48|9
1728450690000|2024-10-09 05:11:30|15274.97|15194.97|15275.04|15195.04|15275.3|15195.3|15274.87|15194.87|9
1728450700000|2024-10-09 05:11:40|15274.78|15194.78|15275.2|15195.2|15275.2|15195.2|15274.77|15194.77|6
1728450710000|2024-10-09 05:11:50|15275.49|15195.49|15275.68|15195.68|15275.68|15195.68|15275.04|15195.04|8
1728450720000|2024-10-09 05:12:00|15275.04|15195.04|15276.09|15196.09|15276.65|15196.65|15275.03|15195.03|9
1728450730000|2024-10-09 05:12:10|15276.07|15196.07|15275.56|15195.56|15276.07|15196.07|15275.41|15195.41|9
1728450740000|2024-10-09 05:12:20|15275.52|15195.52|15275.51|15195.51|15275.56|15195.56|15274.78|15194.78|10
1728450750000|2024-10-09 05:12:30|15275.5|15195.5|15275.25|15195.25|15275.56|15195.56|15275.07|15195.07|8
1728450760000|2024-10-09 05:12:40|15275.21|15195.21|15274.43|15194.43|15275.21|15195.21|15274.43|15194.43|7
1728450770000|2024-10-09 05:12:50|15274.32|15194.32|15274.28|15194.28|15274.32|15194.32|15273.83|15193.83|6
1728450780000|2024-10-09 05:13:00|15273.93|15193.93|15274.25|15194.25|15274.52|15194.52|15273.93|15193.93|9
1728450790000|2024-10-09 05:13:10|15274.24|15194.24|15276.06|15196.06|15276.76|15196.76|15274.24|15194.24|9
1728450800000|2024-10-09 05:13:20|15276.1|15196.1|15275.83|15195.83|15276.14|15196.14|15275.75|15195.75|8
1728450810000|2024-10-09 05:13:30|15276.07|15196.07|15276.29|15196.29|15276.29|15196.29|15276.05|15196.05|4
1728450820000|2024-10-09 05:13:40|15276.31|15196.31|15278.9|15198.9|15278.9|15198.9|15276.31|15196.31|9
1728450830000|2024-10-09 05:13:50|15278.95|15198.95|15280.99|15200.99|15280.99|15200.99|15278.95|15198.95|8
1728450840000|2024-10-09 05:14:00|15281.03|15201.03|15280.05|15200.05|15281.03|15201.03|15280.05|15200.05|9
1728450850000|2024-10-09 05:14:10|15280.04|15200.04|15279.76|15199.76|15280.39|15200.39|15279.76|15199.76|8
1728450860000|2024-10-09 05:14:20|15279.64|15199.64|15277.74|15197.74|15279.64|15199.64|15277.74|15197.74|9
1728450870000|2024-10-09 05:14:30|15277.7|15197.7|15276.86|15196.86|15277.7|15197.7|15276.75|15196.75|8
1728450880000|2024-10-09 05:14:40|15276.84|15196.84|15276.87|15196.87|15276.87|15196.87|15276.83|15196.83|3
1728450890000|2024-10-09 05:14:50|15276.56|15196.56|15276.57|15196.57|15276.59|15196.59|15276.53|15196.53|8
1728450900000|2024-10-09 05:15:00|15276.58|15196.58|15275.98|15195.98|15276.59|15196.59|15275.98|15195.98|7
1728450910000|2024-10-09 05:15:10|15274.9|15194.9|15273.62|15193.62|15274.92|15194.92|15273.62|15193.62|8
1728450920000|2024-10-09 05:15:20|15274.28|15194.28|15274.1|15194.1|15274.28|15194.28|15273.81|15193.81|9
1728450930000|2024-10-09 05:15:30|15274.54|15194.54|15276.82|15196.82|15276.82|15196.82|15274.54|15194.54|10
1728450940000|2024-10-09 05:15:40|15277|15197|15276.89|15196.89|15277.37|15197.37|15276.29|15196.29|8
1728450950000|2024-10-09 05:15:50|15277.13|15197.13|15278.58|15198.58|15278.65|15198.65|15277.13|15197.13|9
1728450960000|2024-10-09 05:16:00|15278.61|15198.61|15277.18|15197.18|15278.61|15198.61|15277.18|15197.18|7
1728450970000|2024-10-09 05:16:10|15277.22|15197.22|15278.42|15198.42|15278.45|15198.45|15277.17|15197.17|8
1728450980000|2024-10-09 05:16:20|15278.05|15198.05|15278.78|15198.78|15278.82|15198.82|15278.05|15198.05|9
1728450990000|2024-10-09 05:16:30|15279.43|15199.43|15278.15|15198.15|15279.43|15199.43|15277.8|15197.8|8
1728451000000|2024-10-09 05:16:40|15278.22|15198.22|15278.91|15198.91|15278.91|15198.91|15278.13|15198.13|7
1728451010000|2024-10-09 05:16:50|15278.45|15198.45|15280.87|15200.87|15280.87|15200.87|15278.45|15198.45|7
1728451020000|2024-10-09 05:17:00|15281.02|15201.02|15280|15200|15281.1|15201.1|15280|15200|7
1728451030000|2024-10-09 05:17:10|15280.57|15200.57|15282.59|15202.59|15282.59|15202.59|15279.93|15199.93|10
1728451040000|2024-10-09 05:17:20|15282.47|15202.47|15282.5|15202.5|15282.52|15202.52|15282.4|15202.4|8
1728451050000|2024-10-09 05:17:30|15282.48|15202.48|15281.86|15201.86|15282.48|15202.48|15281.82|15201.82|7
1728451060000|2024-10-09 05:17:40|15281.88|15201.88|15281.43|15201.43|15282.07|15202.07|15281.43|15201.43|7
1728451070000|2024-10-09 05:17:50|15281.4|15201.4|15282.04|15202.04|15282.04|15202.04|15281.36|15201.36|8
1728451080000|2024-10-09 05:18:00|15282.02|15202.02|15282.38|15202.38|15282.38|15202.38|15281.84|15201.84|8
1728451090000|2024-10-09 05:18:10|15282.37|15202.37|15282.46|15202.46|15282.46|15202.46|15281.98|15201.98|8
1728451100000|2024-10-09 05:18:20|15282.33|15202.33|15282.9|15202.9|15282.9|15202.9|15282.33|15202.33|10
1728451110000|2024-10-09 05:18:30|15282.89|15202.89|15281.95|15201.95|15282.89|15202.89|15281.82|15201.82|6
1728451120000|2024-10-09 05:18:40|15281.94|15201.94|15282.23|15202.23|15282.27|15202.27|15281.92|15201.92|6
1728451130000|2024-10-09 05:18:50|15282.22|15202.22|15282.09|15202.09|15282.22|15202.22|15282.09|15202.09|4
1728451140000|2024-10-09 05:19:00|15281.56|15201.56|15281.29|15201.29|15281.57|15201.57|15281.29|15201.29|7
1728451150000|2024-10-09 05:19:10|15281.27|15201.27|15281.1|15201.1|15281.27|15201.27|15281.1|15201.1|9
1728451160000|2024-10-09 05:19:20|15281.26|15201.26|15281.57|15201.57|15281.6|15201.6|15281.26|15201.26|7
1728451170000|2024-10-09 05:19:30|15281.03|15201.03|15280.86|15200.86|15281.03|15201.03|15280.86|15200.86|7
1728451180000|2024-10-09 05:19:40|15280.46|15200.46|15280.5|15200.5|15280.57|15200.57|15280.42|15200.42|8
1728451190000|2024-10-09 05:19:50|15280.74|15200.74|15280.88|15200.88|15281.06|15201.06|15280.74|15200.74|6
1728451200000|2024-10-09 05:20:00|15280.76|15200.76|15280.24|15200.24|15280.76|15200.76|15279.98|15199.98|8
1728451210000|2024-10-09 05:20:10|15280.25|15200.25|15280.16|15200.16|15280.25|15200.25|15279.73|15199.73|8
1728451220000|2024-10-09 05:20:20|15280.13|15200.13|15278.69|15198.69|15280.28|15200.28|15278.56|15198.56|10
1728451230000|2024-10-09 05:20:30|15278.28|15198.28|15279.1|15199.1|15279.14|15199.14|15278.26|15198.26|7
1728451240000|2024-10-09 05:20:40|15279.09|15199.09|15279.05|15199.05|15279.13|15199.13|15278.94|15198.94|8
1728451250000|2024-10-09 05:20:50|15279.86|15199.86|15279.74|15199.74|15279.86|15199.86|15279.69|15199.69|3
1728451260000|2024-10-09 05:21:00|15279.76|15199.76|15283.14|15203.14|15283.14|15203.14|15279.49|15199.49|10
1728451270000|2024-10-09 05:21:10|15283.27|15203.27|15282.73|15202.73|15283.54|15203.54|15282.47|15202.47|8
1728451280000|2024-10-09 05:21:20|15282.74|15202.74|15283.82|15203.82|15283.82|15203.82|15282.74|15202.74|7
1728451290000|2024-10-09 05:21:30|15282.88|15202.88|15281.34|15201.34|15282.88|15202.88|15281.34|15201.34|9
1728451300000|2024-10-09 05:21:40|15281.84|15201.84|15282.08|15202.08|15282.08|15202.08|15281.65|15201.65|8
1728451310000|2024-10-09 05:21:50|15282.15|15202.15|15282.87|15202.87|15282.87|15202.87|15281.98|15201.98|5
1728451320000|2024-10-09 05:22:00|15282.88|15202.88|15282.8|15202.8|15283|15203|15282.8|15202.8|7
1728451330000|2024-10-09 05:22:10|15282.81|15202.81|15283.27|15203.27|15283.31|15203.31|15282.8|15202.8|9
1728451340000|2024-10-09 05:22:20|15283.26|15203.26|15283.13|15203.13|15283.26|15203.26|15282.94|15202.94|9
1728451350000|2024-10-09 05:22:30|15283.12|15203.12|15283.31|15203.31|15283.45|15203.45|15282.87|15202.87|9
1728451360000|2024-10-09 05:22:40|15282.9|15202.9|15283.33|15203.33|15283.35|15203.35|15282.9|15202.9|8
1728451370000|2024-10-09 05:22:50|15283.74|15203.74|15284.41|15204.41|15284.7|15204.7|15283.71|15203.71|10
1728451380000|2024-10-09 05:23:00|15284.9|15204.9|15286.56|15206.56|15286.61|15206.61|15284.9|15204.9|8
1728451390000|2024-10-09 05:23:10|15286.63|15206.63|15287.6|15207.6|15287.6|15207.6|15286.5|15206.5|9
1728451400000|2024-10-09 05:23:20|15287.86|15207.86|15288.63|15208.63|15288.76|15208.76|15287.86|15207.86|9
1728451410000|2024-10-09 05:23:30|15291.02|15211.02|15290.64|15210.64|15291.43|15211.43|15290.64|15210.64|8
1728451420000|2024-10-09 05:23:40|15290.66|15210.66|15291.07|15211.07|15291.2|15211.2|15290.66|15210.66|9
1728451430000|2024-10-09 05:23:50|15291.01|15211.01|15291.43|15211.43|15291.43|15211.43|15290.95|15210.95|8
1728451440000|2024-10-09 05:24:00|15291.61|15211.61|15291.63|15211.63|15291.93|15211.93|15291.61|15211.61|10
1728451450000|2024-10-09 05:24:10|15291.65|15211.65|15291.76|15211.76|15291.77|15211.77|15291.54|15211.54|6
1728451460000|2024-10-09 05:24:20|15291.72|15211.72|15292.14|15212.14|15292.14|15212.14|15291.72|15211.72|8
1728451470000|2024-10-09 05:24:30|15292.4|15212.4|15295.75|15215.75|15295.75|15215.75|15292.4|15212.4|10
1728451480000|2024-10-09 05:24:40|15296.18|15216.18|15297.66|15217.66|15297.66|15217.66|15296.18|15216.18|9
1728451490000|2024-10-09 05:24:50|15297.61|15217.61|15297.76|15217.76|15297.76|15217.76|15297.19|15217.19|8
1728451500000|2024-10-09 05:25:00|15297.78|15217.78|15297.69|15217.69|15297.79|15217.79|15297.12|15217.12|9
1728451510000|2024-10-09 05:25:10|15298.41|15218.41|15298.8|15218.8|15298.8|15218.8|15298.41|15218.41|9
1728451520000|2024-10-09 05:25:20|15298.81|15218.81|15298.54|15218.54|15298.82|15218.82|15298.54|15218.54|7
1728451530000|2024-10-09 05:25:30|15298.55|15218.55|15298.28|15218.28|15298.58|15218.58|15298.26|15218.26|5
1728451540000|2024-10-09 05:25:40|15298.31|15218.31|15298.59|15218.59|15298.72|15218.72|15298.31|15218.31|10
1728451550000|2024-10-09 05:25:50|15298.57|15218.57|15297.87|15217.87|15298.57|15218.57|15297.86|15217.86|9
1728451560000|2024-10-09 05:26:00|15297.85|15217.85|15297.25|15217.25|15297.85|15217.85|15297.12|15217.12|8
1728451570000|2024-10-09 05:26:10|15298.01|15218.01|15298.63|15218.63|15298.72|15218.72|15296.68|15216.68|9
1728451580000|2024-10-09 05:26:20|15298.56|15218.56|15297.35|15217.35|15298.56|15218.56|15295.95|15215.95|8
1728451590000|2024-10-09 05:26:30|15297.25|15217.25|15296.74|15216.74|15297.25|15217.25|15296.74|15216.74|8
1728451600000|2024-10-09 05:26:40|15296.97|15216.97|15296.38|15216.38|15296.97|15216.97|15295.96|15215.96|9
1728451610000|2024-10-09 05:26:50|15296.24|15216.24|15296.48|15216.48|15296.89|15216.89|15296.24|15216.24|9
1728451620000|2024-10-09 05:27:00|15294.25|15214.25|15294.19|15214.19|15294.42|15214.42|15294.19|15214.19|9
1728451630000|2024-10-09 05:27:10|15293.96|15213.96|15292.5|15212.5|15294.87|15214.87|15292.5|15212.5|10
1728451640000|2024-10-09 05:27:20|15292.47|15212.47|15291.78|15211.78|15292.63|15212.63|15291.78|15211.78|9
1728451650000|2024-10-09 05:27:30|15291.76|15211.76|15291.14|15211.14|15291.76|15211.76|15291.14|15211.14|6
1728451660000|2024-10-09 05:27:40|15291.06|15211.06|15290.61|15210.61|15291.06|15211.06|15290.61|15210.61|8
1728451670000|2024-10-09 05:27:50|15290.57|15210.57|15290.62|15210.62|15290.7|15210.7|15290.54|15210.54|7
1728451680000|2024-10-09 05:28:00|15290.61|15210.61|15290.64|15210.64|15290.65|15210.65|15290.59|15210.59|5
1728451690000|2024-10-09 05:28:10|15290.28|15210.28|15290.5|15210.5|15290.5|15210.5|15289.82|15209.82|9
1728451700000|2024-10-09 05:28:20|15290.77|15210.77|15290.31|15210.31|15290.8|15210.8|15290.31|15210.31|8
1728451710000|2024-10-09 05:28:30|15290.35|15210.35|15290.4|15210.4|15290.4|15210.4|15290.32|15210.32|10
1728451720000|2024-10-09 05:28:40|15290.41|15210.41|15290.43|15210.43|15290.9|15210.9|15290.41|15210.41|8
1728451730000|2024-10-09 05:28:50|15290.44|15210.44|15290.39|15210.39|15290.44|15210.44|15290.39|15210.39|6
1728451740000|2024-10-09 05:29:00|15290.38|15210.38|15290.39|15210.39|15290.39|15210.39|15290.37|15210.37|4
1728451750000|2024-10-09 05:29:10|15290.35|15210.35|15290.34|15210.34|15290.35|15210.35|15290.26|15210.26|8
1728451760000|2024-10-09 05:29:20|15289.78|15209.78|15289.61|15209.61|15289.78|15209.78|15289.61|15209.61|9
1728451770000|2024-10-09 05:29:30|15289.54|15209.54|15289.9|15209.9|15289.9|15209.9|15289.37|15209.37|8
1728451780000|2024-10-09 05:29:40|15289.91|15209.91|15289.92|15209.92|15289.96|15209.96|15289.88|15209.88|8
1728451790000|2024-10-09 05:29:50|15289.93|15209.93|15290.81|15210.81|15290.84|15210.84|15289.93|15209.93|8
1728451800000|2024-10-09 05:30:00|15290.78|15210.78|15290.72|15210.72|15290.78|15210.78|15290.24|15210.24|9
1728451810000|2024-10-09 05:30:10|15290.77|15210.77|15290.78|15210.78|15290.87|15210.87|15290.76|15210.76|9
1728451820000|2024-10-09 05:30:20|15290.82|15210.82|15290.81|15210.81|15290.82|15210.82|15290.72|15210.72|10
1728451830000|2024-10-09 05:30:30|15290.84|15210.84|15290.14|15210.14|15290.96|15210.96|15290.14|15210.14|9
1728451840000|2024-10-09 05:30:40|15290.16|15210.16|15290.41|15210.41|15290.51|15210.51|15290.15|15210.15|9
1728451850000|2024-10-09 05:30:50|15290.59|15210.59|15290.67|15210.67|15290.74|15210.74|15290.45|15210.45|8
1728451860000|2024-10-09 05:31:00|15290.66|15210.66|15290.69|15210.69|15290.69|15210.69|15289.8|15209.8|7
1728451870000|2024-10-09 05:31:10|15290.7|15210.7|15289.2|15209.2|15290.79|15210.79|15289.2|15209.2|10
1728451880000|2024-10-09 05:31:20|15289.6|15209.6|15288.29|15208.29|15289.6|15209.6|15288.29|15208.29|8
1728451890000|2024-10-09 05:31:30|15288.28|15208.28|15287.71|15207.71|15288.28|15208.28|15287.69|15207.69|9
1728451900000|2024-10-09 05:31:40|15287.6|15207.6|15288.21|15208.21|15288.22|15208.22|15287.41|15207.41|10
1728451910000|2024-10-09 05:31:50|15288.78|15208.78|15288.33|15208.33|15288.88|15208.88|15288.31|15208.31|8
1728451920000|2024-10-09 05:32:00|15288.32|15208.32|15289.61|15209.61|15289.78|15209.78|15288.32|15208.32|10
1728451930000|2024-10-09 05:32:10|15289.64|15209.64|15288.38|15208.38|15289.98|15209.98|15288.38|15208.38|10
1728451940000|2024-10-09 05:32:20|15288.36|15208.36|15288.41|15208.41|15288.45|15208.45|15288.17|15208.17|9
1728451950000|2024-10-09 05:32:30|15288.39|15208.39|15289.77|15209.77|15289.77|15209.77|15288.03|15208.03|7
1728451960000|2024-10-09 05:32:40|15289.91|15209.91|15290.27|15210.27|15290.27|15210.27|15289.91|15209.91|8
1728451970000|2024-10-09 05:32:50|15290.28|15210.28|15291.15|15211.15|15291.15|15211.15|15290.23|15210.23|8
1728451980000|2024-10-09 05:33:00|15292.49|15212.49|15293.19|15213.19|15293.23|15213.23|15292.49|15212.49|10
1728451990000|2024-10-09 05:33:10|15293.63|15213.63|15293.21|15213.21|15293.63|15213.63|15293.21|15213.21|10
1728452000000|2024-10-09 05:33:20|15293.39|15213.39|15294.64|15214.64|15295|15215|15293.18|15213.18|10
1728452010000|2024-10-09 05:33:30|15294.68|15214.68|15294.94|15214.94|15294.94|15214.94|15294.38|15214.38|10
1728452020000|2024-10-09 05:33:40|15294.97|15214.97|15295.43|15215.43|15295.51|15215.51|15294.89|15214.89|7
1728452030000|2024-10-09 05:33:50|15295.49|15215.49|15295.97|15215.97|15296|15216|15295.49|15215.49|8
1728452040000|2024-10-09 05:34:00|15295.96|15215.96|15296.06|15216.06|15296.07|15216.07|15295.95|15215.95|7
1728452050000|2024-10-09 05:34:10|15296.07|15216.07|15295.74|15215.74|15296.13|15216.13|15295.71|15215.71|9
1728452060000|2024-10-09 05:34:20|15295.73|15215.73|15296.09|15216.09|15296.17|15216.17|15295.73|15215.73|6
1728452070000|2024-10-09 05:34:30|15296.14|15216.14|15296.7|15216.7|15296.7|15216.7|15296.14|15216.14|9
1728452080000|2024-10-09 05:34:40|15296.66|15216.66|15298.11|15218.11|15298.13|15218.13|15296.63|15216.63|7
1728452090000|2024-10-09 05:34:50|15298.16|15218.16|15299.14|15219.14|15299.21|15219.21|15298.15|15218.15|6
1728452100000|2024-10-09 05:35:00|15299.11|15219.11|15298.62|15218.62|15299.11|15219.11|15298.6|15218.6|7
1728452110000|2024-10-09 05:35:10|15298.99|15218.99|15298.92|15218.92|15299.07|15219.07|15298.74|15218.74|8
1728452120000|2024-10-09 05:35:20|15298.91|15218.91|15300.05|15220.05|15300.05|15220.05|15298.86|15218.86|8
1728452130000|2024-10-09 05:35:30|15300.06|15220.06|15300.18|15220.18|15300.18|15220.18|15299.85|15219.85|10
1728452140000|2024-10-09 05:35:40|15300.19|15220.19|15301.65|15221.65|15301.65|15221.65|15300.14|15220.14|7
1728452150000|2024-10-09 05:35:50|15301.61|15221.61|15301.79|15221.79|15301.81|15221.81|15301.59|15221.59|8
1728452160000|2024-10-09 05:36:00|15301.78|15221.78|15299.77|15219.77|15301.78|15221.78|15299.77|15219.77|10
1728452170000|2024-10-09 05:36:10|15299.74|15219.74|15298.5|15218.5|15299.74|15219.74|15298.5|15218.5|10
1728452180000|2024-10-09 05:36:20|15298.44|15218.44|15299.06|15219.06|15299.06|15219.06|15298.42|15218.42|10
1728452190000|2024-10-09 05:36:30|15299.07|15219.07|15299.73|15219.73|15299.81|15219.81|15299.07|15219.07|7
1728452200000|2024-10-09 05:36:40|15299.79|15219.79|15300.84|15220.84|15300.84|15220.84|15299.79|15219.79|9
1728452210000|2024-10-09 05:36:50|15300.9|15220.9|15301.15|15221.15|15301.84|15221.84|15300.55|15220.55|9
1728452220000|2024-10-09 05:37:00|15301.57|15221.57|15301.81|15221.81|15301.93|15221.93|15301.55|15221.55|10
1728452230000|2024-10-09 05:37:10|15301.79|15221.79|15301.99|15221.99|15301.99|15221.99|15301.79|15221.79|7
1728452240000|2024-10-09 05:37:20|15302.02|15222.02|15301.98|15221.98|15302.05|15222.05|15301.98|15221.98|7
1728452250000|2024-10-09 05:37:30|15302.02|15222.02|15302|15222|15302.06|15222.06|15302|15222|6
1728452260000|2024-10-09 05:37:40|15302.15|15222.15|15301.63|15221.63|15302.24|15222.24|15301.62|15221.62|7
1728452270000|2024-10-09 05:37:50|15301.64|15221.64|15303|15223|15303.06|15223.06|15301.64|15221.64|9
1728452280000|2024-10-09 05:38:00|15302.92|15222.92|15302.72|15222.72|15302.95|15222.95|15302.46|15222.46|10
1728452290000|2024-10-09 05:38:10|15302.94|15222.94|15302.76|15222.76|15303.44|15223.44|15302.76|15222.76|9
1728452300000|2024-10-09 05:38:20|15303.56|15223.56|15303.86|15223.86|15303.86|15223.86|15303.56|15223.56|9
1728452310000|2024-10-09 05:38:30|15303.88|15223.88|15305.25|15225.25|15305.4|15225.4|15303.82|15223.82|9
1728452320000|2024-10-09 05:38:40|15305.24|15225.24|15305.21|15225.21|15305.24|15225.24|15305.15|15225.15|8
1728452330000|2024-10-09 05:38:50|15305.23|15225.23|15305.28|15225.28|15305.36|15225.36|15305.23|15225.23|8
1728452340000|2024-10-09 05:39:00|15305.29|15225.29|15305.36|15225.36|15305.36|15225.36|15305.28|15225.28|5
1728452350000|2024-10-09 05:39:10|15305.37|15225.37|15304.77|15224.77|15305.37|15225.37|15304.77|15224.77|7
1728452360000|2024-10-09 05:39:20|15304.74|15224.74|15304.77|15224.77|15304.77|15224.77|15304.65|15224.65|8
1728452370000|2024-10-09 05:39:30|15304.76|15224.76|15304.73|15224.73|15304.8|15224.8|15304.73|15224.73|7
1728452380000|2024-10-09 05:39:40|15305.45|15225.45|15305.57|15225.57|15305.57|15225.57|15305.45|15225.45|5
1728452390000|2024-10-09 05:39:50|15305.52|15225.52|15305.87|15225.87|15305.87|15225.87|15305.5|15225.5|8
1728452400000|2024-10-09 05:40:00|15305.89|15225.89|15305.88|15225.88|15305.89|15225.89|15305.82|15225.82|6
1728452410000|2024-10-09 05:40:10|15305.92|15225.92|15310.95|15230.95|15310.95|15230.95|15305.92|15225.92|9
1728452420000|2024-10-09 05:40:20|15310.96|15230.96|15310.88|15230.88|15311.61|15231.61|15310.88|15230.88|10
1728452430000|2024-10-09 05:40:30|15310.86|15230.86|15310.28|15230.28|15310.86|15230.86|15309.84|15229.84|10
1728452440000|2024-10-09 05:40:40|15309.79|15229.79|15310.39|15230.39|15310.52|15230.52|15309.37|15229.37|8
1728452450000|2024-10-09 05:40:50|15310.4|15230.4|15310.15|15230.15|15310.41|15230.41|15310.15|15230.15|9
1728452460000|2024-10-09 05:41:00|15310.19|15230.19|15310.95|15230.95|15311.08|15231.08|15310.19|15230.19|8
1728452470000|2024-10-09 05:41:10|15310.96|15230.96|15310.99|15230.99|15311.19|15231.19|15310.96|15230.96|5
1728452480000|2024-10-09 05:41:20|15311.03|15231.03|15310.46|15230.46|15311.03|15231.03|15310.4|15230.4|8
1728452490000|2024-10-09 05:41:30|15310.47|15230.47|15310.33|15230.33|15310.89|15230.89|15310.33|15230.33|9
1728452500000|2024-10-09 05:41:40|15310.37|15230.37|15310.36|15230.36|15310.92|15230.92|15310.23|15230.23|10
1728452510000|2024-10-09 05:41:50|15310.2|15230.2|15310.92|15230.92|15310.95|15230.95|15310.18|15230.18|6
1728452520000|2024-10-09 05:42:00|15310.96|15230.96|15309.9|15229.9|15311.43|15231.43|15309.9|15229.9|7
1728452530000|2024-10-09 05:42:10|15309.88|15229.88|15310.62|15230.62|15310.62|15230.62|15308.88|15228.88|9
1728452540000|2024-10-09 05:42:20|15310.61|15230.61|15308.6|15228.6|15310.61|15230.61|15308.6|15228.6|8
1728452550000|2024-10-09 05:42:30|15308.59|15228.59|15308.8|15228.8|15308.8|15228.8|15308.46|15228.46|8
1728452560000|2024-10-09 05:42:40|15308.83|15228.83|15308.56|15228.56|15308.83|15228.83|15308.03|15228.03|5
1728452570000|2024-10-09 05:42:50|15308.55|15228.55|15308.54|15228.54|15308.55|15228.55|15308.51|15228.51|4
1728452580000|2024-10-09 05:43:00|15308.57|15228.57|15308.44|15228.44|15308.57|15228.57|15308.44|15228.44|5
1728452590000|2024-10-09 05:43:10|15308.45|15228.45|15307.63|15227.63|15308.46|15228.46|15307.37|15227.37|6
1728452600000|2024-10-09 05:43:20|15307.64|15227.64|15308.01|15228.01|15308.01|15228.01|15307.64|15227.64|7
1728452610000|2024-10-09 05:43:30|15308.03|15228.03|15308.13|15228.13|15308.13|15228.13|15308.02|15228.02|6
1728452620000|2024-10-09 05:43:40|15308.15|15228.15|15309.58|15229.58|15309.58|15229.58|15308.15|15228.15|6
1728452630000|2024-10-09 05:43:50|15309.59|15229.59|15309.76|15229.76|15309.76|15229.76|15309.59|15229.59|5
1728452640000|2024-10-09 05:44:00|15309.78|15229.78|15309.19|15229.19|15309.86|15229.86|15309.19|15229.19|7
1728452650000|2024-10-09 05:44:10|15309.17|15229.17|15308.59|15228.59|15309.17|15229.17|15308.57|15228.57|5
1728452660000|2024-10-09 05:44:20|15308.54|15228.54|15308.51|15228.51|15308.55|15228.55|15308.46|15228.46|10
1728452670000|2024-10-09 05:44:30|15308.53|15228.53|15309.65|15229.65|15309.65|15229.65|15308.53|15228.53|7
1728452680000|2024-10-09 05:44:40|15310.2|15230.2|15310.4|15230.4|15310.4|15230.4|15310.19|15230.19|8
1728452690000|2024-10-09 05:44:50|15310.43|15230.43|15310.83|15230.83|15310.83|15230.83|15310.43|15230.43|6
1728452700000|2024-10-09 05:45:00|15310.84|15230.84|15310.81|15230.81|15310.89|15230.89|15310.81|15230.81|8
1728452710000|2024-10-09 05:45:10|15310.69|15230.69|15308.94|15228.94|15310.69|15230.69|15308.94|15228.94|8
1728452720000|2024-10-09 05:45:20|15308.89|15228.89|15308.44|15228.44|15308.89|15228.89|15308.43|15228.43|9
1728452730000|2024-10-09 05:45:30|15308.4|15228.4|15308.5|15228.5|15308.5|15228.5|15308.37|15228.37|8
1728452740000|2024-10-09 05:45:40|15308.52|15228.52|15309.48|15229.48|15309.48|15229.48|15308.52|15228.52|7
1728452750000|2024-10-09 05:45:50|15309.51|15229.51|15309.74|15229.74|15310.17|15230.17|15309.51|15229.51|8
1728452760000|2024-10-09 05:46:00|15300.34|15220.34|15298.3|15218.3|15300.5|15220.5|15297.9|15217.9|9
1728452770000|2024-10-09 05:46:10|15296.27|15216.27|15296.13|15216.13|15296.73|15216.73|15295.7|15215.7|10
1728452780000|2024-10-09 05:46:20|15296.11|15216.11|15296.25|15216.25|15296.25|15216.25|15296.1|15216.1|8
1728452790000|2024-10-09 05:46:30|15296.26|15216.26|15296.39|15216.39|15296.44|15216.44|15296.26|15216.26|7
1728452800000|2024-10-09 05:46:40|15296.51|15216.51|15296.41|15216.41|15296.58|15216.58|15296.39|15216.39|6
1728452810000|2024-10-09 05:46:50|15296.35|15216.35|15295.21|15215.21|15296.35|15216.35|15295.1|15215.1|8
1728452820000|2024-10-09 05:47:00|15295.2|15215.2|15296.1|15216.1|15296.1|15216.1|15295.2|15215.2|9
1728452830000|2024-10-09 05:47:10|15296.24|15216.24|15296.8|15216.8|15296.8|15216.8|15296.24|15216.24|3
1728452840000|2024-10-09 05:47:20|15296.82|15216.82|15297.05|15217.05|15297.66|15217.66|15296.82|15216.82|8
1728452850000|2024-10-09 05:47:30|15297.06|15217.06|15301.46|15221.46|15301.46|15221.46|15297.06|15217.06|10
1728452860000|2024-10-09 05:47:40|15301.45|15221.45|15302|15222|15302|15222|15301.44|15221.44|8
1728452870000|2024-10-09 05:47:50|15302.04|15222.04|15302.73|15222.73|15302.73|15222.73|15302.04|15222.04|3
1728452880000|2024-10-09 05:48:00|15302.74|15222.74|15302.9|15222.9|15302.98|15222.98|15302.37|15222.37|7
1728452890000|2024-10-09 05:48:10|15303.05|15223.05|15304.37|15224.37|15304.37|15224.37|15303.05|15223.05|9
1728452900000|2024-10-09 05:48:20|15304.43|15224.43|15303.67|15223.67|15304.86|15224.86|15303.67|15223.67|8
1728452910000|2024-10-09 05:48:30|15303.66|15223.66|15303.01|15223.01|15303.66|15223.66|15303.01|15223.01|6
1728452920000|2024-10-09 05:48:40|15303|15223|15302.83|15222.83|15303.18|15223.18|15302.5|15222.5|6
1728452930000|2024-10-09 05:48:50|15302.35|15222.35|15301.47|15221.47|15302.74|15222.74|15301.47|15221.47|10
1728452940000|2024-10-09 05:49:00|15301.44|15221.44|15301.9|15221.9|15301.9|15221.9|15301.18|15221.18|9
1728452950000|2024-10-09 05:49:10|15301.98|15221.98|15301.95|15221.95|15302.07|15222.07|15301.95|15221.95|9
1728452960000|2024-10-09 05:49:20|15301.94|15221.94|15301.54|15221.54|15301.94|15221.94|15301.33|15221.33|6
1728452970000|2024-10-09 05:49:30|15301.76|15221.76|15301.94|15221.94|15301.94|15221.94|15301.57|15221.57|7
1728452980000|2024-10-09 05:49:40|15302.28|15222.28|15302.23|15222.23|15302.28|15222.28|15302.22|15222.22|8
1728452990000|2024-10-09 05:49:50|15302.22|15222.22|15301.96|15221.96|15302.29|15222.29|15301.8|15221.8|7
1728453000000|2024-10-09 05:50:00|15301.77|15221.77|15301.33|15221.33|15301.95|15221.95|15301.33|15221.33|9
1728453010000|2024-10-09 05:50:10|15301.34|15221.34|15301.66|15221.66|15301.94|15221.94|15301.34|15221.34|8
1728453020000|2024-10-09 05:50:20|15301.9|15221.9|15303.48|15223.48|15303.48|15223.48|15301.82|15221.82|9
1728453030000|2024-10-09 05:50:30|15304.15|15224.15|15304.42|15224.42|15304.42|15224.42|15304.15|15224.15|8
1728453040000|2024-10-09 05:50:40|15304.8|15224.8|15305.17|15225.17|15305.17|15225.17|15304.73|15224.73|6
1728453050000|2024-10-09 05:50:50|15305.19|15225.19|15305.33|15225.33|15305.36|15225.36|15305.19|15225.19|5
1728453060000|2024-10-09 05:51:00|15304.98|15224.98|15305.05|15225.05|15305.19|15225.19|15304.98|15224.98|8
1728453070000|2024-10-09 05:51:10|15305.09|15225.09|15305.61|15225.61|15305.61|15225.61|15305.09|15225.09|9
1728453080000|2024-10-09 05:51:20|15305.72|15225.72|15306.75|15226.75|15306.75|15226.75|15305.72|15225.72|9
1728453090000|2024-10-09 05:51:30|15306.72|15226.72|15306.63|15226.63|15306.83|15226.83|15306.63|15226.63|5
1728453100000|2024-10-09 05:51:40|15306.62|15226.62|15306.54|15226.54|15306.63|15226.63|15306.54|15226.54|5
1728453110000|2024-10-09 05:51:50|15306.56|15226.56|15306.63|15226.63|15306.63|15226.63|15306.49|15226.49|10
1728453120000|2024-10-09 05:52:00|15306.65|15226.65|15305.75|15225.75|15306.65|15226.65|15305.75|15225.75|4
1728453130000|2024-10-09 05:52:10|15305.73|15225.73|15306|15226|15306.02|15226.02|15305.65|15225.65|8
1728453140000|2024-10-09 05:52:20|15306.03|15226.03|15306.83|15226.83|15306.83|15226.83|15306.03|15226.03|7
1728453150000|2024-10-09 05:52:30|15306.88|15226.88|15308.05|15228.05|15308.44|15228.44|15306.88|15226.88|10
1728453160000|2024-10-09 05:52:40|15308.16|15228.16|15307.85|15227.85|15308.23|15228.23|15307.85|15227.85|7
1728453170000|2024-10-09 05:52:50|15307.84|15227.84|15307.87|15227.87|15307.88|15227.88|15307.82|15227.82|9
1728453180000|2024-10-09 05:53:00|15307.88|15227.88|15307.75|15227.75|15307.89|15227.89|15307.72|15227.72|7
1728453190000|2024-10-09 05:53:10|15306.83|15226.83|15306.53|15226.53|15306.83|15226.83|15306.39|15226.39|9
1728453200000|2024-10-09 05:53:20|15306.51|15226.51|15307.58|15227.58|15307.58|15227.58|15306.5|15226.5|7
1728453210000|2024-10-09 05:53:30|15307.5|15227.5|15308.1|15228.1|15308.1|15228.1|15307.5|15227.5|9
1728453220000|2024-10-09 05:53:40|15308.11|15228.11|15307.56|15227.56|15308.11|15228.11|15307.56|15227.56|8
1728453230000|2024-10-09 05:53:50|15307.57|15227.57|15307.05|15227.05|15307.57|15227.57|15306.72|15226.72|9
1728453240000|2024-10-09 05:54:00|15305.84|15225.84|15305.07|15225.07|15305.99|15225.99|15304.67|15224.67|9
1728453250000|2024-10-09 05:54:10|15305.06|15225.06|15304.21|15224.21|15305.07|15225.07|15303.51|15223.51|8
1728453260000|2024-10-09 05:54:20|15304.23|15224.23|15303.96|15223.96|15304.23|15224.23|15303.95|15223.95|9
1728453270000|2024-10-09 05:54:30|15303.97|15223.97|15303.7|15223.7|15303.98|15223.98|15303.7|15223.7|5
1728453280000|2024-10-09 05:54:40|15303.73|15223.73|15303.72|15223.72|15303.9|15223.9|15303.7|15223.7|8
1728453290000|2024-10-09 05:54:50|15303.71|15223.71|15304.39|15224.39|15304.39|15224.39|15303.71|15223.71|9
1728453300000|2024-10-09 05:55:00|15304.98|15224.98|15306.25|15226.25|15306.25|15226.25|15304.98|15224.98|9
1728453310000|2024-10-09 05:55:10|15307.92|15227.92|15308.61|15228.61|15308.61|15228.61|15307.92|15227.92|9
1728453320000|2024-10-09 05:55:20|15309.74|15229.74|15310.56|15230.56|15310.56|15230.56|15309.74|15229.74|10
1728453330000|2024-10-09 05:55:30|15310.6|15230.6|15310.52|15230.52|15310.62|15230.62|15310.48|15230.48|8
1728453340000|2024-10-09 05:55:40|15310.5|15230.5|15311.14|15231.14|15311.14|15231.14|15310.47|15230.47|10
1728453350000|2024-10-09 05:55:50|15311.13|15231.13|15311.75|15231.75|15311.78|15231.78|15311.13|15231.13|10
1728453360000|2024-10-09 05:56:00|15311.7|15231.7|15312.29|15232.29|15312.29|15232.29|15311.7|15231.7|9
1728453370000|2024-10-09 05:56:10|15312.3|15232.3|15312.82|15232.82|15312.82|15232.82|15312.3|15232.3|8
1728453380000|2024-10-09 05:56:20|15314.48|15234.48|15316.88|15236.88|15316.9|15236.9|15314.48|15234.48|9
1728453390000|2024-10-09 05:56:30|15316.89|15236.89|15317.85|15237.85|15317.85|15237.85|15316.8|15236.8|10
1728453400000|2024-10-09 05:56:40|15317.87|15237.87|15317.83|15237.83|15317.9|15237.9|15317.83|15237.83|10
1728453410000|2024-10-09 05:56:50|15317.82|15237.82|15318.17|15238.17|15318.17|15238.17|15317.82|15237.82|7
1728453420000|2024-10-09 05:57:00|15318.46|15238.46|15318.36|15238.36|15318.46|15238.46|15318.36|15238.36|5
1728453430000|2024-10-09 05:57:10|15318.31|15238.31|15317.73|15237.73|15318.33|15238.33|15317.66|15237.66|10
1728453440000|2024-10-09 05:57:20|15317.74|15237.74|15317.79|15237.79|15317.87|15237.87|15317.74|15237.74|6
1728453450000|2024-10-09 05:57:30|15317.53|15237.53|15317.87|15237.87|15318.06|15238.06|15317.52|15237.52|10
1728453460000|2024-10-09 05:57:40|15317.97|15237.97|15318.48|15238.48|15318.48|15238.48|15317.97|15237.97|8
1728453470000|2024-10-09 05:57:50|15318.51|15238.51|15319.33|15239.33|15319.33|15239.33|15318.51|15238.51|9
1728453480000|2024-10-09 05:58:00|15319.31|15239.31|15319.15|15239.15|15319.54|15239.54|15319|15239|7
1728453490000|2024-10-09 05:58:10|15319.17|15239.17|15319.38|15239.38|15319.42|15239.42|15319.11|15239.11|9
1728453500000|2024-10-09 05:58:20|15315.92|15235.92|15317.09|15237.09|15317.15|15237.15|15315.92|15235.92|9
1728453510000|2024-10-09 05:58:30|15317.22|15237.22|15315.76|15235.76|15317.36|15237.36|15315.76|15235.76|9
1728453520000|2024-10-09 05:58:40|15315.75|15235.75|15315.57|15235.57|15315.75|15235.75|15315.44|15235.44|9
1728453530000|2024-10-09 05:58:50|15315.55|15235.55|15315.61|15235.61|15315.62|15235.62|15315.55|15235.55|8
1728453540000|2024-10-09 05:59:00|15315.59|15235.59|15319.03|15239.03|15319.08|15239.08|15314.95|15234.95|7
1728453550000|2024-10-09 05:59:10|15319.16|15239.16|15318.71|15238.71|15319.43|15239.43|15318.71|15238.71|9
1728453560000|2024-10-09 05:59:20|15318.68|15238.68|15318.45|15238.45|15319.3|15239.3|15318.42|15238.42|10
1728453570000|2024-10-09 05:59:30|15318.33|15238.33|15318.1|15238.1|15318.36|15238.36|15317.74|15237.74|10
1728453580000|2024-10-09 05:59:40|15318.06|15238.06|15317.92|15237.92|15318.06|15238.06|15317.92|15237.92|5
1728453590000|2024-10-09 05:59:50|15317.9|15237.9|15318.23|15238.23|15318.25|15238.25|15317.9|15237.9|9
1728453600000|2024-10-09 06:00:00|15318.28|15238.28|15319.32|15239.32|15319.39|15239.39|15318.28|15238.28|10
1728453610000|2024-10-09 06:00:10|15319.35|15239.35|15317.84|15237.84|15319.35|15239.35|15317.73|15237.73|10
1728453620000|2024-10-09 06:00:20|15317.87|15237.87|15317.59|15237.59|15317.93|15237.93|15317.57|15237.57|10
1728453630000|2024-10-09 06:00:30|15317.58|15237.58|15317.39|15237.39|15317.58|15237.58|15317.37|15237.37|9
1728453640000|2024-10-09 06:00:40|15316.87|15236.87|15316.62|15236.62|15317.01|15237.01|15316.41|15236.41|10
1728453650000|2024-10-09 06:00:50|15316.85|15236.85|15315.88|15235.88|15316.98|15236.98|15315.79|15235.79|9
1728453660000|2024-10-09 06:01:00|15315.87|15235.87|15313.74|15233.74|15315.87|15235.87|15313.74|15233.74|8
1728453670000|2024-10-09 06:01:10|15313.72|15233.72|15313.78|15233.78|15313.78|15233.78|15313.67|15233.67|9
1728453680000|2024-10-09 06:01:20|15313.83|15233.83|15313.82|15233.82|15313.87|15233.87|15313.82|15233.82|10
1728453690000|2024-10-09 06:01:30|15313.81|15233.81|15312.86|15232.86|15313.82|15233.82|15312.7|15232.7|9
1728453700000|2024-10-09 06:01:40|15313.14|15233.14|15312.85|15232.85|15313.14|15233.14|15312.74|15232.74|9
1728453710000|2024-10-09 06:01:50|15312.84|15232.84|15313.66|15233.66|15313.66|15233.66|15312.84|15232.84|6
1728453720000|2024-10-09 06:02:00|15313.67|15233.67|15314.28|15234.28|15314.72|15234.72|15313.66|15233.66|10
1728453730000|2024-10-09 06:02:10|15314.14|15234.14|15313.64|15233.64|15314.34|15234.34|15313.63|15233.63|9
1728453740000|2024-10-09 06:02:20|15312.91|15232.91|15312.77|15232.77|15312.91|15232.91|15312.45|15232.45|8
1728453750000|2024-10-09 06:02:30|15312.78|15232.78|15313.09|15233.09|15313.16|15233.16|15312.78|15232.78|8
1728453760000|2024-10-09 06:02:40|15313.06|15233.06|15312.4|15232.4|15313.06|15233.06|15312.4|15232.4|7
1728453770000|2024-10-09 06:02:50|15312.39|15232.39|15310.6|15230.6|15312.39|15232.39|15310.6|15230.6|9
1728453780000|2024-10-09 06:03:00|15310.82|15230.82|15311.39|15231.39|15311.4|15231.4|15310.82|15230.82|7
1728453790000|2024-10-09 06:03:10|15311.41|15231.41|15312.5|15232.5|15312.93|15232.93|15311.41|15231.41|8
1728453800000|2024-10-09 06:03:20|15311.6|15231.6|15312.34|15232.34|15312.45|15232.45|15311.6|15231.6|9
1728453810000|2024-10-09 06:03:30|15312.33|15232.33|15312.17|15232.17|15312.33|15232.33|15312.11|15232.11|9
1728453820000|2024-10-09 06:03:40|15312.16|15232.16|15313.06|15233.06|15313.06|15233.06|15312.16|15232.16|9
1728453830000|2024-10-09 06:03:50|15313.16|15233.16|15313.1|15233.1|15313.3|15233.3|15313.1|15233.1|8
1728453840000|2024-10-09 06:04:00|15313.15|15233.15|15313.23|15233.23|15313.23|15233.23|15313.1|15233.1|9
1728453850000|2024-10-09 06:04:10|15313.11|15233.11|15312.13|15232.13|15313.56|15233.56|15312.1|15232.1|9
1728453860000|2024-10-09 06:04:20|15312.14|15232.14|15312.08|15232.08|15312.14|15232.14|15311.99|15231.99|10
1728453870000|2024-10-09 06:04:30|15312.09|15232.09|15311.41|15231.41|15312.09|15232.09|15311.41|15231.41|8
1728453880000|2024-10-09 06:04:40|15311.29|15231.29|15310.4|15230.4|15311.31|15231.31|15310.4|15230.4|7
1728453890000|2024-10-09 06:04:50|15310.41|15230.41|15310.29|15230.29|15310.41|15230.41|15310.26|15230.26|6
1728453900000|2024-10-09 06:05:00|15310.3|15230.3|15310.5|15230.5|15310.5|15230.5|15310.3|15230.3|8
1728453910000|2024-10-09 06:05:10|15310.49|15230.49|15310.4|15230.4|15310.49|15230.49|15310.2|15230.2|7
1728453920000|2024-10-09 06:05:20|15310.44|15230.44|15311.55|15231.55|15311.55|15231.55|15310.44|15230.44|9
1728453930000|2024-10-09 06:05:30|15311.61|15231.61|15311.66|15231.66|15311.7|15231.7|15311.61|15231.61|8
1728453940000|2024-10-09 06:05:40|15311.67|15231.67|15311.85|15231.85|15311.85|15231.85|15311.67|15231.67|6
1728453950000|2024-10-09 06:05:50|15311.9|15231.9|15313.14|15233.14|15313.14|15233.14|15311.9|15231.9|9
1728453960000|2024-10-09 06:06:00|15313.19|15233.19|15313.25|15233.25|15313.26|15233.26|15313.19|15233.19|6
1728453970000|2024-10-09 06:06:10|15313.23|15233.23|15311.13|15231.13|15313.24|15233.24|15311.13|15231.13|9
1728453980000|2024-10-09 06:06:20|15310.99|15230.99|15311.63|15231.63|15311.63|15231.63|15310.96|15230.96|7
1728453990000|2024-10-09 06:06:30|15311.69|15231.69|15312.65|15232.65|15312.97|15232.97|15311.69|15231.69|10
1728454000000|2024-10-09 06:06:40|15312.68|15232.68|15313.99|15233.99|15313.99|15233.99|15312.68|15232.68|9
1728454010000|2024-10-09 06:06:50|15314.05|15234.05|15314.01|15234.01|15314.18|15234.18|15314|15234|6
1728454020000|2024-10-09 06:07:00|15314.02|15234.02|15313.95|15233.95|15314.04|15234.04|15313.95|15233.95|6
1728454030000|2024-10-09 06:07:10|15313.94|15233.94|15313.17|15233.17|15314.24|15234.24|15313.17|15233.17|8
1728454040000|2024-10-09 06:07:20|15312.47|15232.47|15311.47|15231.47|15312.53|15232.53|15311.47|15231.47|9
1728454050000|2024-10-09 06:07:30|15311.48|15231.48|15310.82|15230.82|15311.48|15231.48|15310.82|15230.82|8
1728454060000|2024-10-09 06:07:40|15310.83|15230.83|15310.69|15230.69|15310.83|15230.83|15310.69|15230.69|6
1728454070000|2024-10-09 06:07:50|15310.65|15230.65|15312.24|15232.24|15312.24|15232.24|15310.65|15230.65|10
1728454080000|2024-10-09 06:08:00|15312.28|15232.28|15312.62|15232.62|15312.63|15232.63|15312.28|15232.28|10
1728454090000|2024-10-09 06:08:10|15312.25|15232.25|15313.63|15233.63|15313.63|15233.63|15312.24|15232.24|10
1728454100000|2024-10-09 06:08:20|15313.69|15233.69|15314.14|15234.14|15314.2|15234.2|15313.69|15233.69|9
1728454110000|2024-10-09 06:08:30|15314.13|15234.13|15315.27|15235.27|15315.27|15235.27|15314.13|15234.13|9
1728454120000|2024-10-09 06:08:40|15315.3|15235.3|15315.46|15235.46|15315.54|15235.54|15315.3|15235.3|8
1728454130000|2024-10-09 06:08:50|15315.42|15235.42|15314.22|15234.22|15315.46|15235.46|15313.74|15233.74|9
1728454140000|2024-10-09 06:09:00|15314.19|15234.19|15315.65|15235.65|15316.94|15236.94|15314.18|15234.18|9
1728454150000|2024-10-09 06:09:10|15315.66|15235.66|15317.57|15237.57|15317.57|15237.57|15315.66|15235.66|7
1728454160000|2024-10-09 06:09:20|15317.63|15237.63|15317.76|15237.76|15317.81|15237.81|15317.63|15237.63|10
1728454170000|2024-10-09 06:09:30|15317.69|15237.69|15317.04|15237.04|15317.69|15237.69|15316.71|15236.71|8
1728454180000|2024-10-09 06:09:40|15317.05|15237.05|15318.81|15238.81|15318.81|15238.81|15317|15237|8
1728454190000|2024-10-09 06:09:50|15318.92|15238.92|15317.74|15237.74|15318.99|15238.99|15317.74|15237.74|10
1728454200000|2024-10-09 06:10:00|15317.25|15237.25|15318.06|15238.06|15318.06|15238.06|15317.25|15237.25|9
1728454210000|2024-10-09 06:10:10|15317.81|15237.81|15316.47|15236.47|15317.83|15237.83|15315.93|15235.93|10
1728454220000|2024-10-09 06:10:20|15316.3|15236.3|15316.49|15236.49|15316.49|15236.49|15316.14|15236.14|7
1728454230000|2024-10-09 06:10:30|15316.47|15236.47|15316.53|15236.53|15316.53|15236.53|15316.46|15236.46|8
1728454240000|2024-10-09 06:10:40|15315.26|15235.26|15313.78|15233.78|15315.26|15235.26|15313.78|15233.78|9
1728454250000|2024-10-09 06:10:50|15313.37|15233.37|15311.65|15231.65|15313.37|15233.37|15311.65|15231.65|9
1728454260000|2024-10-09 06:11:00|15311.91|15231.91|15311.55|15231.55|15311.92|15231.92|15311.55|15231.55|8
1728454270000|2024-10-09 06:11:10|15311.67|15231.67|15312.59|15232.59|15312.64|15232.64|15311.62|15231.62|8
1728454280000|2024-10-09 06:11:20|15312.61|15232.61|15311.58|15231.58|15312.61|15232.61|15311.24|15231.24|6
1728454290000|2024-10-09 06:11:30|15311.57|15231.57|15311.11|15231.11|15311.57|15231.57|15311.11|15231.11|7
1728454300000|2024-10-09 06:11:40|15311.1|15231.1|15311.27|15231.27|15311.43|15231.43|15311.1|15231.1|9
1728454310000|2024-10-09 06:11:50|15311.26|15231.26|15311.24|15231.24|15311.44|15231.44|15311.24|15231.24|5
1728454320000|2024-10-09 06:12:00|15311.22|15231.22|15312.44|15232.44|15312.74|15232.74|15311.21|15231.21|9
1728454330000|2024-10-09 06:12:10|15312.49|15232.49|15311.96|15231.96|15312.66|15232.66|15311.96|15231.96|10
1728454340000|2024-10-09 06:12:20|15311.94|15231.94|15312.29|15232.29|15312.53|15232.53|15311.86|15231.86|7
1728454350000|2024-10-09 06:12:30|15312.26|15232.26|15312.46|15232.46|15312.46|15232.46|15312.08|15232.08|9
1728454360000|2024-10-09 06:12:40|15312.47|15232.47|15313.08|15233.08|15313.08|15233.08|15312.47|15232.47|10
1728454370000|2024-10-09 06:12:50|15313.65|15233.65|15314.37|15234.37|15314.37|15234.37|15313.65|15233.65|10
1728454380000|2024-10-09 06:13:00|15316.33|15236.33|15317.21|15237.21|15317.66|15237.66|15316.33|15236.33|10
1728454390000|2024-10-09 06:13:10|15317.3|15237.3|15321.29|15241.29|15322.24|15242.24|15317.3|15237.3|10
1728454400000|2024-10-09 06:13:20|15321.3|15241.3|15322.94|15242.94|15322.94|15242.94|15321.3|15241.3|10
1728454410000|2024-10-09 06:13:30|15322.66|15242.66|15322.38|15242.38|15323.09|15243.09|15322.38|15242.38|10
1728454420000|2024-10-09 06:13:40|15322.39|15242.39|15322.29|15242.29|15322.47|15242.47|15322.05|15242.05|8
1728454430000|2024-10-09 06:13:50|15322.31|15242.31|15323.47|15243.47|15323.47|15243.47|15322.26|15242.26|10
1728454440000|2024-10-09 06:14:00|15322.81|15242.81|15322.94|15242.94|15323.51|15243.51|15322.81|15242.81|10
1728454450000|2024-10-09 06:14:10|15322.88|15242.88|15322.61|15242.61|15322.88|15242.88|15322.61|15242.61|10
1728454460000|2024-10-09 06:14:20|15322.58|15242.58|15323.16|15243.16|15323.16|15243.16|15322.55|15242.55|6
1728454470000|2024-10-09 06:14:30|15323.42|15243.42|15322.54|15242.54|15323.48|15243.48|15322.54|15242.54|10
1728454480000|2024-10-09 06:14:40|15322.52|15242.52|15322.62|15242.62|15323.24|15243.24|15322.52|15242.52|10
1728454490000|2024-10-09 06:14:50|15322.63|15242.63|15321.9|15241.9|15322.63|15242.63|15321.9|15241.9|9
1728454500000|2024-10-09 06:15:00|15321.91|15241.91|15320.91|15240.91|15321.91|15241.91|15320.91|15240.91|9
1728454510000|2024-10-09 06:15:10|15321.22|15241.22|15322.42|15242.42|15322.42|15242.42|15321.22|15241.22|10
1728454520000|2024-10-09 06:15:20|15322.43|15242.43|15323.3|15243.3|15323.41|15243.41|15322.43|15242.43|8
1728454530000|2024-10-09 06:15:30|15323.31|15243.31|15321.78|15241.78|15323.31|15243.31|15321.52|15241.52|8
1728454540000|2024-10-09 06:15:40|15321.77|15241.77|15322.51|15242.51|15322.53|15242.53|15321.77|15241.77|9
1728454550000|2024-10-09 06:15:50|15322.53|15242.53|15323.08|15243.08|15323.08|15243.08|15322|15242|9
1728454560000|2024-10-09 06:16:00|15323.09|15243.09|15322.99|15242.99|15323.1|15243.1|15322.99|15242.99|8
1728454570000|2024-10-09 06:16:10|15323.23|15243.23|15323.14|15243.14|15323.23|15243.23|15322.45|15242.45|10
1728454580000|2024-10-09 06:16:20|15322.89|15242.89|15322.84|15242.84|15322.89|15242.89|15322.84|15242.84|4
1728454590000|2024-10-09 06:16:30|15323.01|15243.01|15322.86|15242.86|15323.14|15243.14|15322.86|15242.86|10
1728454600000|2024-10-09 06:16:40|15322.84|15242.84|15322.51|15242.51|15322.91|15242.91|15322.51|15242.51|7
1728454610000|2024-10-09 06:16:50|15322.83|15242.83|15322.7|15242.7|15322.83|15242.83|15322.54|15242.54|8
1728454620000|2024-10-09 06:17:00|15322.71|15242.71|15323.1|15243.1|15323.1|15243.1|15322.71|15242.71|8
1728454630000|2024-10-09 06:17:10|15323.41|15243.41|15322.17|15242.17|15323.42|15243.42|15322.17|15242.17|9
1728454640000|2024-10-09 06:17:20|15320.07|15240.07|15317.83|15237.83|15320.07|15240.07|15317.83|15237.83|10
1728454650000|2024-10-09 06:17:30|15317.73|15237.73|15315.25|15235.25|15317.73|15237.73|15314.88|15234.88|10
1728454660000|2024-10-09 06:17:40|15315.24|15235.24|15315.01|15235.01|15315.78|15235.78|15315.01|15235.01|9
1728454670000|2024-10-09 06:17:50|15315|15235|15312.66|15232.66|15315|15235|15312.66|15232.66|8
1728454680000|2024-10-09 06:18:00|15312.68|15232.68|15312.16|15232.16|15312.69|15232.69|15312.16|15232.16|8
1728454690000|2024-10-09 06:18:10|15312.14|15232.14|15310.85|15230.85|15312.14|15232.14|15310.6|15230.6|10
1728454700000|2024-10-09 06:18:20|15310.84|15230.84|15310.59|15230.59|15310.84|15230.84|15310.44|15230.44|9
1728454710000|2024-10-09 06:18:30|15310.57|15230.57|15310.24|15230.24|15310.57|15230.57|15310.11|15230.11|9
1728454720000|2024-10-09 06:18:40|15310.23|15230.23|15310.26|15230.26|15310.27|15230.27|15309.98|15229.98|6
1728454730000|2024-10-09 06:18:50|15310.34|15230.34|15310.54|15230.54|15310.67|15230.67|15310.34|15230.34|8
1728454740000|2024-10-09 06:19:00|15311.01|15231.01|15310|15230|15311.33|15231.33|15310|15230|8
1728454750000|2024-10-09 06:19:10|15309.92|15229.92|15309.64|15229.64|15309.92|15229.92|15309.64|15229.64|8
1728454760000|2024-10-09 06:19:20|15309.62|15229.62|15309.65|15229.65|15309.89|15229.89|15309.61|15229.61|6
1728454770000|2024-10-09 06:19:30|15309.69|15229.69|15309.97|15229.97|15309.97|15229.97|15309.58|15229.58|9
1728454780000|2024-10-09 06:19:40|15309.99|15229.99|15309.45|15229.45|15309.99|15229.99|15309.17|15229.17|8
1728454790000|2024-10-09 06:19:50|15309.69|15229.69|15309.98|15229.98|15309.98|15229.98|15309.69|15229.69|8
1728454800000|2024-10-09 06:20:00|15310.04|15230.04|15310.67|15230.67|15310.73|15230.73|15310.04|15230.04|9
1728454810000|2024-10-09 06:20:10|15310.54|15230.54|15310.83|15230.83|15310.83|15230.83|15310.36|15230.36|8
1728454820000|2024-10-09 06:20:20|15310.85|15230.85|15310.92|15230.92|15310.94|15230.94|15310.84|15230.84|9
1728454830000|2024-10-09 06:20:30|15310.93|15230.93|15312.39|15232.39|15312.39|15232.39|15310.82|15230.82|8
1728454840000|2024-10-09 06:20:40|15312.64|15232.64|15312.6|15232.6|15313.69|15233.69|15312.52|15232.52|9
1728454850000|2024-10-09 06:20:50|15312.13|15232.13|15311.09|15231.09|15312.13|15232.13|15311.09|15231.09|9
1728454860000|2024-10-09 06:21:00|15310.35|15230.35|15310.72|15230.72|15310.85|15230.85|15310.35|15230.35|10
1728454870000|2024-10-09 06:21:10|15310.48|15230.48|15311.01|15231.01|15311.04|15231.04|15310.48|15230.48|6
1728454880000|2024-10-09 06:21:20|15311|15231|15314.41|15234.41|15314.42|15234.42|15310.94|15230.94|10
1728454890000|2024-10-09 06:21:30|15314.96|15234.96|15316.25|15236.25|15316.25|15236.25|15314.96|15234.96|10
1728454900000|2024-10-09 06:21:40|15316.26|15236.26|15317.88|15237.88|15317.88|15237.88|15316.26|15236.26|10
1728454910000|2024-10-09 06:21:50|15317.56|15237.56|15318.65|15238.65|15318.65|15238.65|15317.26|15237.26|8
1728454920000|2024-10-09 06:22:00|15318.86|15238.86|15317.76|15237.76|15318.99|15238.99|15317.3|15237.3|10
1728454930000|2024-10-09 06:22:10|15317.75|15237.75|15317.15|15237.15|15317.75|15237.75|15317.15|15237.15|10
1728454940000|2024-10-09 06:22:20|15317.12|15237.12|15317.07|15237.07|15317.12|15237.12|15316.97|15236.97|7
1728454950000|2024-10-09 06:22:30|15317.17|15237.17|15317.87|15237.87|15317.87|15237.87|15317.17|15237.17|10
1728454960000|2024-10-09 06:22:40|15317.86|15237.86|15317.5|15237.5|15317.87|15237.87|15317.5|15237.5|8
1728454970000|2024-10-09 06:22:50|15317.49|15237.49|15317.75|15237.75|15317.75|15237.75|15317.23|15237.23|8
1728454980000|2024-10-09 06:23:00|15317.77|15237.77|15317.26|15237.26|15317.77|15237.77|15317.23|15237.23|5
1728454990000|2024-10-09 06:23:10|15317.22|15237.22|15317.16|15237.16|15317.28|15237.28|15317.16|15237.16|6
1728455000000|2024-10-09 06:23:20|15317.14|15237.14|15314.5|15234.5|15317.14|15237.14|15314.5|15234.5|8
1728455010000|2024-10-09 06:23:30|15314.48|15234.48|15314.67|15234.67|15314.73|15234.73|15314.2|15234.2|9
1728455020000|2024-10-09 06:23:40|15314.68|15234.68|15314.62|15234.62|15314.68|15234.68|15314.62|15234.62|3
1728455030000|2024-10-09 06:23:50|15313.68|15233.68|15312.69|15232.69|15313.71|15233.71|15312.69|15232.69|6
1728455040000|2024-10-09 06:24:00|15312.68|15232.68|15312.76|15232.76|15312.8|15232.8|15311.86|15231.86|8
1728455050000|2024-10-09 06:24:10|15312.41|15232.41|15312.31|15232.31|15312.41|15232.41|15311.63|15231.63|10
1728455060000|2024-10-09 06:24:20|15312.29|15232.29|15312.84|15232.84|15312.84|15232.84|15312.28|15232.28|9
1728455070000|2024-10-09 06:24:30|15312.86|15232.86|15312.98|15232.98|15313.05|15233.05|15312.86|15232.86|9
1728455080000|2024-10-09 06:24:40|15313.07|15233.07|15312.92|15232.92|15313.15|15233.15|15312.92|15232.92|9
1728455090000|2024-10-09 06:24:50|15313.03|15233.03|15314.29|15234.29|15314.37|15234.37|15313.03|15233.03|9
1728455100000|2024-10-09 06:25:00|15314.28|15234.28|15313.91|15233.91|15314.28|15234.28|15313.91|15233.91|9
1728455110000|2024-10-09 06:25:10|15313.89|15233.89|15314.04|15234.04|15314.07|15234.07|15313.5|15233.5|8
1728455120000|2024-10-09 06:25:20|15313.37|15233.37|15314.38|15234.38|15314.45|15234.45|15313.37|15233.37|7
1728455130000|2024-10-09 06:25:30|15313.86|15233.86|15314.15|15234.15|15314.15|15234.15|15313.6|15233.6|9
1728455140000|2024-10-09 06:25:40|15314.37|15234.37|15314.04|15234.04|15314.38|15234.38|15313.86|15233.86|7
1728455150000|2024-10-09 06:25:50|15313.76|15233.76|15315.81|15235.81|15315.81|15235.81|15313.76|15233.76|10
1728455160000|2024-10-09 06:26:00|15316.15|15236.15|15313.97|15233.97|15316.15|15236.15|15313.97|15233.97|9
1728455170000|2024-10-09 06:26:10|15313.91|15233.91|15314.1|15234.1|15314.19|15234.19|15313.91|15233.91|10
1728455180000|2024-10-09 06:26:20|15314.06|15234.06|15314.58|15234.58|15314.58|15234.58|15313.81|15233.81|9
1728455190000|2024-10-09 06:26:30|15314.39|15234.39|15314.14|15234.14|15314.39|15234.39|15314.09|15234.09|8
1728455200000|2024-10-09 06:26:40|15314.11|15234.11|15313.96|15233.96|15314.22|15234.22|15313.92|15233.92|6
1728455210000|2024-10-09 06:26:50|15313.99|15233.99|15314.25|15234.25|15314.62|15234.62|15313.98|15233.98|9
1728455220000|2024-10-09 06:27:00|15314.29|15234.29|15314.32|15234.32|15314.34|15234.34|15314.29|15234.29|8
1728455230000|2024-10-09 06:27:10|15314.28|15234.28|15314.44|15234.44|15314.44|15234.44|15314.28|15234.28|6
1728455240000|2024-10-09 06:27:20|15314.48|15234.48|15315.03|15235.03|15315.03|15235.03|15314.48|15234.48|5
1728455250000|2024-10-09 06:27:30|15314.52|15234.52|15313.99|15233.99|15314.52|15234.52|15313.59|15233.59|9
1728455260000|2024-10-09 06:27:40|15313.94|15233.94|15314.49|15234.49|15314.77|15234.77|15313.94|15233.94|9
1728455270000|2024-10-09 06:27:50|15314.61|15234.61|15313.06|15233.06|15314.61|15234.61|15313.06|15233.06|10
1728455280000|2024-10-09 06:28:00|15312.97|15232.97|15313.21|15233.21|15313.21|15233.21|15312.95|15232.95|8
1728455290000|2024-10-09 06:28:10|15313.23|15233.23|15312.59|15232.59|15313.61|15233.61|15312.11|15232.11|10
1728455300000|2024-10-09 06:28:20|15312.58|15232.58|15312.26|15232.26|15312.58|15232.58|15312.08|15232.08|10
1728455310000|2024-10-09 06:28:30|15312.99|15232.99|15315.06|15235.06|15315.06|15235.06|15312.99|15232.99|9
1728455320000|2024-10-09 06:28:40|15315.15|15235.15|15314.35|15234.35|15315.29|15235.29|15314.35|15234.35|10
1728455330000|2024-10-09 06:28:50|15314.34|15234.34|15313.92|15233.92|15314.35|15234.35|15313.92|15233.92|7
1728455340000|2024-10-09 06:29:00|15313.96|15233.96|15314.09|15234.09|15314.67|15234.67|15313.96|15233.96|9
1728455350000|2024-10-09 06:29:10|15314.31|15234.31|15314.18|15234.18|15314.32|15234.32|15314.18|15234.18|8
1728455360000|2024-10-09 06:29:20|15313.67|15233.67|15314.18|15234.18|15314.22|15234.22|15313.67|15233.67|7
1728455370000|2024-10-09 06:29:30|15314.2|15234.2|15314.05|15234.05|15314.2|15234.2|15314.03|15234.03|10
1728455380000|2024-10-09 06:29:40|15314.04|15234.04|15313.94|15233.94|15314.04|15234.04|15313.94|15233.94|9
1728455390000|2024-10-09 06:29:50|15313.91|15233.91|15313.05|15233.05|15313.91|15233.91|15313.02|15233.02|6
1728455400000|2024-10-09 06:30:00|15312.66|15232.66|15312.05|15232.05|15312.66|15232.66|15311.17|15231.17|9
1728455410000|2024-10-09 06:30:10|15312.08|15232.08|15312.6|15232.6|15312.6|15232.6|15312.08|15232.08|10
1728455420000|2024-10-09 06:30:20|15312.41|15232.41|15313.22|15233.22|15313.52|15233.52|15312.41|15232.41|9
1728455430000|2024-10-09 06:30:30|15313.2|15233.2|15313.22|15233.22|15313.22|15233.22|15312.48|15232.48|9
1728455440000|2024-10-09 06:30:40|15313.25|15233.25|15314.54|15234.54|15314.54|15234.54|15313.25|15233.25|10
1728455450000|2024-10-09 06:30:50|15314.28|15234.28|15314.52|15234.52|15314.59|15234.59|15314.08|15234.08|10
1728455460000|2024-10-09 06:31:00|15314.57|15234.57|15314.34|15234.34|15314.57|15234.57|15314.34|15234.34|9
1728455470000|2024-10-09 06:31:10|15314.32|15234.32|15313.26|15233.26|15314.33|15234.33|15313.19|15233.19|8
1728455480000|2024-10-09 06:31:20|15313.27|15233.27|15312.3|15232.3|15313.28|15233.28|15312.3|15232.3|10
1728455490000|2024-10-09 06:31:30|15312.31|15232.31|15312.52|15232.52|15313.09|15233.09|15312.31|15232.31|7
1728455500000|2024-10-09 06:31:40|15312.43|15232.43|15310.11|15230.11|15312.43|15232.43|15310.11|15230.11|9
1728455510000|2024-10-09 06:31:50|15310.07|15230.07|15309.29|15229.29|15310.39|15230.39|15309.29|15229.29|9
1728455520000|2024-10-09 06:32:00|15308.96|15228.96|15308.07|15228.07|15308.96|15228.96|15307.98|15227.98|9
1728455530000|2024-10-09 06:32:10|15307.54|15227.54|15308.4|15228.4|15308.4|15228.4|15307.54|15227.54|9
1728455540000|2024-10-09 06:32:20|15308.42|15228.42|15308.08|15228.08|15308.42|15228.42|15308.08|15228.08|7
1728455550000|2024-10-09 06:32:30|15308.07|15228.07|15308.3|15228.3|15308.32|15228.32|15308.07|15228.07|7
1728455560000|2024-10-09 06:32:40|15307.85|15227.85|15308.05|15228.05|15308.16|15228.16|15307.85|15227.85|7
1728455570000|2024-10-09 06:32:50|15308.03|15228.03|15307.11|15227.11|15308.03|15228.03|15307.11|15227.11|6
1728455580000|2024-10-09 06:33:00|15307.1|15227.1|15307.18|15227.18|15307.19|15227.19|15307|15227|7
1728455590000|2024-10-09 06:33:10|15307|15227|15306.66|15226.66|15307.13|15227.13|15306.56|15226.56|9
1728455600000|2024-10-09 06:33:20|15306.61|15226.61|15306.42|15226.42|15306.61|15226.61|15306.42|15226.42|6
1728455610000|2024-10-09 06:33:30|15306.44|15226.44|15307.72|15227.72|15308.01|15228.01|15306.44|15226.44|8
1728455620000|2024-10-09 06:33:40|15307.76|15227.76|15307.08|15227.08|15307.81|15227.81|15307.08|15227.08|9
1728455630000|2024-10-09 06:33:50|15307.05|15227.05|15306.73|15226.73|15307.05|15227.05|15306.31|15226.31|9
1728455640000|2024-10-09 06:34:00|15306.68|15226.68|15306.62|15226.62|15306.68|15226.68|15306.62|15226.62|7
1728455650000|2024-10-09 06:34:10|15306.38|15226.38|15306.23|15226.23|15306.54|15226.54|15306.22|15226.22|8
1728455660000|2024-10-09 06:34:20|15305.89|15225.89|15305.61|15225.61|15305.89|15225.89|15305.48|15225.48|8
1728455670000|2024-10-09 06:34:30|15305.7|15225.7|15305.94|15225.94|15305.94|15225.94|15305.54|15225.54|7
1728455680000|2024-10-09 06:34:40|15305.89|15225.89|15300.69|15220.69|15305.89|15225.89|15300.69|15220.69|9
1728455690000|2024-10-09 06:34:50|15300.82|15220.82|15298.11|15218.11|15300.82|15220.82|15298.11|15218.11|9
1728455700000|2024-10-09 06:35:00|15298.01|15218.01|15297.86|15217.86|15298.01|15218.01|15297.86|15217.86|10
1728455710000|2024-10-09 06:35:10|15297.9|15217.9|15297.54|15217.54|15297.96|15217.96|15297.54|15217.54|7
1728455720000|2024-10-09 06:35:20|15297.71|15217.71|15297.64|15217.64|15297.77|15217.77|15297.61|15217.61|10
1728455730000|2024-10-09 06:35:30|15297.63|15217.63|15297.81|15217.81|15297.81|15217.81|15297.63|15217.63|6
1728455740000|2024-10-09 06:35:40|15297.79|15217.79|15295.29|15215.29|15297.79|15217.79|15295.29|15215.29|10
1728455750000|2024-10-09 06:35:50|15294.95|15214.95|15292.56|15212.56|15294.99|15214.99|15292.56|15212.56|9
1728455760000|2024-10-09 06:36:00|15292.63|15212.63|15293.59|15213.59|15293.59|15213.59|15292.63|15212.63|9
1728455770000|2024-10-09 06:36:10|15293.58|15213.58|15291.27|15211.27|15294.05|15214.05|15289.93|15209.93|10
1728455780000|2024-10-09 06:36:20|15291.18|15211.18|15292.67|15212.67|15292.67|15212.67|15290.85|15210.85|10
1728455790000|2024-10-09 06:36:30|15292.54|15212.54|15292.71|15212.71|15292.87|15212.87|15292.54|15212.54|9
1728455800000|2024-10-09 06:36:40|15292.64|15212.64|15289.43|15209.43|15292.64|15212.64|15289.43|15209.43|9
1728455810000|2024-10-09 06:36:50|15289.42|15209.42|15289.17|15209.17|15289.42|15209.42|15289.17|15209.17|10
1728455820000|2024-10-09 06:37:00|15289.15|15209.15|15290.51|15210.51|15290.51|15210.51|15289.14|15209.14|9
1728455830000|2024-10-09 06:37:10|15290.54|15210.54|15291.98|15211.98|15291.98|15211.98|15290.54|15210.54|9
1728455840000|2024-10-09 06:37:20|15291.95|15211.95|15292.04|15212.04|15292.09|15212.09|15291.94|15211.94|8
1728455850000|2024-10-09 06:37:30|15291.99|15211.99|15291.98|15211.98|15292.01|15212.01|15291.96|15211.96|6
1728455860000|2024-10-09 06:37:40|15291.97|15211.97|15291.95|15211.95|15291.98|15211.98|15291.89|15211.89|9
1728455870000|2024-10-09 06:37:50|15291.71|15211.71|15290.97|15210.97|15291.89|15211.89|15290.97|15210.97|10
1728455880000|2024-10-09 06:38:00|15290.96|15210.96|15290.72|15210.72|15290.96|15210.96|15290.32|15210.32|8
1728455890000|2024-10-09 06:38:10|15290.76|15210.76|15290.53|15210.53|15290.79|15210.79|15290.53|15210.53|10
1728455900000|2024-10-09 06:38:20|15290.5|15210.5|15291.67|15211.67|15291.68|15211.68|15290.5|15210.5|9
1728455910000|2024-10-09 06:38:30|15291.72|15211.72|15291.81|15211.81|15291.81|15211.81|15291.72|15211.72|10
1728455920000|2024-10-09 06:38:40|15291.82|15211.82|15292.03|15212.03|15292.03|15212.03|15291.82|15211.82|7
1728455930000|2024-10-09 06:38:50|15292.04|15212.04|15291.92|15211.92|15292.05|15212.05|15291.92|15211.92|8
1728455940000|2024-10-09 06:39:00|15291.94|15211.94|15291.86|15211.86|15291.96|15211.96|15291.86|15211.86|8
1728455950000|2024-10-09 06:39:10|15291.85|15211.85|15291.79|15211.79|15291.85|15211.85|15291.79|15211.79|5
1728455960000|2024-10-09 06:39:20|15290.84|15210.84|15290.73|15210.73|15290.98|15210.98|15290.32|15210.32|8
1728455970000|2024-10-09 06:39:30|15290.66|15210.66|15289.52|15209.52|15290.66|15210.66|15289.52|15209.52|8
1728455980000|2024-10-09 06:39:40|15289.51|15209.51|15289.56|15209.56|15289.57|15209.57|15289.45|15209.45|10
1728455990000|2024-10-09 06:39:50|15289.6|15209.6|15289.67|15209.67|15289.72|15209.72|15289.59|15209.59|9
1728456000000|2024-10-09 06:40:00|15289.66|15209.66|15290.92|15210.92|15290.92|15210.92|15289.66|15209.66|8
1728456010000|2024-10-09 06:40:10|15290.96|15210.96|15291.01|15211.01|15291.01|15211.01|15290.96|15210.96|7
1728456020000|2024-10-09 06:40:20|15290.98|15210.98|15290.97|15210.97|15290.98|15210.98|15290.95|15210.95|4
1728456030000|2024-10-09 06:40:30|15290.92|15210.92|15290.94|15210.94|15290.94|15210.94|15290.86|15210.86|8
1728456040000|2024-10-09 06:40:40|15290.92|15210.92|15290.87|15210.87|15290.94|15210.94|15290.84|15210.84|8
1728456050000|2024-10-09 06:40:50|15290.89|15210.89|15290.63|15210.63|15290.89|15210.89|15290.63|15210.63|7
1728456060000|2024-10-09 06:41:00|15290.62|15210.62|15290.54|15210.54|15290.62|15210.62|15290.51|15210.51|6
1728456070000|2024-10-09 06:41:10|15290.24|15210.24|15291.88|15211.88|15291.88|15211.88|15290.24|15210.24|8
1728456080000|2024-10-09 06:41:20|15291.92|15211.92|15292.68|15212.68|15292.85|15212.85|15291.92|15211.92|10
1728456090000|2024-10-09 06:41:30|15291.95|15211.95|15291.84|15211.84|15291.96|15211.96|15291.7|15211.7|9
1728456100000|2024-10-09 06:41:40|15291.85|15211.85|15291.81|15211.81|15291.85|15211.85|15291.64|15211.64|6
1728456110000|2024-10-09 06:41:50|15291.87|15211.87|15292.33|15212.33|15292.36|15212.36|15291.84|15211.84|8
1728456120000|2024-10-09 06:42:00|15292.32|15212.32|15291.9|15211.9|15292.54|15212.54|15291.9|15211.9|9
1728456130000|2024-10-09 06:42:10|15291.91|15211.91|15292.6|15212.6|15292.6|15212.6|15291.9|15211.9|9
1728456140000|2024-10-09 06:42:20|15292.54|15212.54|15292.61|15212.61|15292.65|15212.65|15292.5|15212.5|8
1728456150000|2024-10-09 06:42:30|15292.62|15212.62|15292.62|15212.62|15292.64|15212.64|15292.58|15212.58|5
1728456160000|2024-10-09 06:42:40|15292.63|15212.63|15292.2|15212.2|15292.66|15212.66|15292.2|15212.2|7
1728456170000|2024-10-09 06:42:50|15292.23|15212.23|15292.53|15212.53|15292.65|15212.65|15292.23|15212.23|9
1728456180000|2024-10-09 06:43:00|15292.2|15212.2|15292.32|15212.32|15292.33|15212.33|15291.96|15211.96|7
1728456190000|2024-10-09 06:43:10|15292.29|15212.29|15292.09|15212.09|15292.34|15212.34|15292.08|15212.08|6
1728456200000|2024-10-09 06:43:20|15292.1|15212.1|15291.8|15211.8|15292.31|15212.31|15291.8|15211.8|7
1728456210000|2024-10-09 06:43:30|15291.95|15211.95|15291.5|15211.5|15291.99|15211.99|15291.5|15211.5|7
1728456220000|2024-10-09 06:43:40|15291.48|15211.48|15290.84|15210.84|15291.48|15211.48|15290.84|15210.84|5
1728456230000|2024-10-09 06:43:50|15290.34|15210.34|15290.85|15210.85|15290.86|15210.86|15290.34|15210.34|8
1728456240000|2024-10-09 06:44:00|15290.83|15210.83|15290.85|15210.85|15290.85|15210.85|15290.83|15210.83|5
1728456250000|2024-10-09 06:44:10|15290.86|15210.86|15291.73|15211.73|15291.73|15211.73|15290.82|15210.82|9
1728456260000|2024-10-09 06:44:20|15292.27|15212.27|15291.72|15211.72|15292.27|15212.27|15291.67|15211.67|10
1728456270000|2024-10-09 06:44:30|15291.67|15211.67|15291.43|15211.43|15291.81|15211.81|15291.43|15211.43|8
1728456280000|2024-10-09 06:44:40|15291.47|15211.47|15291.39|15211.39|15291.49|15211.49|15291.16|15211.16|8
1728456290000|2024-10-09 06:44:50|15291.08|15211.08|15291.05|15211.05|15291.76|15211.76|15290.94|15210.94|9
1728456300000|2024-10-09 06:45:00|15291.08|15211.08|15293.84|15213.84|15293.84|15213.84|15291.08|15211.08|10
1728456310000|2024-10-09 06:45:10|15294.49|15214.49|15293.36|15213.36|15294.49|15214.49|15293.35|15213.35|9
1728456320000|2024-10-09 06:45:20|15293.32|15213.32|15290.55|15210.55|15293.32|15213.32|15290.55|15210.55|10
1728456330000|2024-10-09 06:45:30|15290.45|15210.45|15290.55|15210.55|15290.91|15210.91|15290.42|15210.42|10
1728456340000|2024-10-09 06:45:40|15290.63|15210.63|15290.14|15210.14|15290.67|15210.67|15290.09|15210.09|9
1728456350000|2024-10-09 06:45:50|15290.17|15210.17|15290.2|15210.2|15290.4|15210.4|15290.17|15210.17|9
1728456360000|2024-10-09 06:46:00|15290.19|15210.19|15285.77|15205.77|15290.19|15210.19|15285.77|15205.77|9
1728456370000|2024-10-09 06:46:10|15285.11|15205.11|15283.69|15203.69|15285.11|15205.11|15282.96|15202.96|10
1728456380000|2024-10-09 06:46:20|15283.92|15203.92|15286.14|15206.14|15286.14|15206.14|15283.58|15203.58|9
1728456390000|2024-10-09 06:46:30|15287.31|15207.31|15287.37|15207.37|15287.51|15207.51|15287.01|15207.01|10
1728456400000|2024-10-09 06:46:40|15287.7|15207.7|15287.86|15207.86|15288.11|15208.11|15287.7|15207.7|10
1728456410000|2024-10-09 06:46:50|15287.98|15207.98|15287.81|15207.81|15288|15208|15287.81|15207.81|7
1728456420000|2024-10-09 06:47:00|15287.8|15207.8|15288.88|15208.88|15288.88|15208.88|15287.79|15207.79|5
1728456430000|2024-10-09 06:47:10|15290.27|15210.27|15292.83|15212.83|15292.83|15212.83|15290.27|15210.27|7
1728456440000|2024-10-09 06:47:20|15292.97|15212.97|15296.02|15216.02|15296.02|15216.02|15292.97|15212.97|10
1728456450000|2024-10-09 06:47:30|15296.14|15216.14|15296.48|15216.48|15296.51|15216.51|15296.14|15216.14|9
1728456460000|2024-10-09 06:47:40|15296.5|15216.5|15296.52|15216.52|15296.53|15216.53|15296.49|15216.49|6
1728456470000|2024-10-09 06:47:50|15296.24|15216.24|15296.68|15216.68|15296.71|15216.71|15296.24|15216.24|9
1728456480000|2024-10-09 06:48:00|15296.7|15216.7|15296.45|15216.45|15296.7|15216.7|15296.33|15216.33|9
1728456490000|2024-10-09 06:48:10|15296.93|15216.93|15297.03|15217.03|15297.46|15217.46|15296.93|15216.93|10
1728456500000|2024-10-09 06:48:20|15297.02|15217.02|15296.9|15216.9|15297.18|15217.18|15296.9|15216.9|9
1728456510000|2024-10-09 06:48:30|15296.88|15216.88|15297.85|15217.85|15297.91|15217.91|15296.88|15216.88|10
1728456520000|2024-10-09 06:48:40|15297.72|15217.72|15298.77|15218.77|15298.77|15218.77|15297.71|15217.71|8
1728456530000|2024-10-09 06:48:50|15299.42|15219.42|15299.09|15219.09|15299.7|15219.7|15299.09|15219.09|9
1728456540000|2024-10-09 06:49:00|15298.89|15218.89|15299.23|15219.23|15299.23|15219.23|15298.76|15218.76|10
1728456550000|2024-10-09 06:49:10|15299.41|15219.41|15299.33|15219.33|15299.41|15219.41|15299.25|15219.25|8
1728456560000|2024-10-09 06:49:20|15299.23|15219.23|15298.67|15218.67|15299.23|15219.23|15298.62|15218.62|8
1728456570000|2024-10-09 06:49:30|15298.46|15218.46|15298.06|15218.06|15298.46|15218.46|15298|15218|9
1728456580000|2024-10-09 06:49:40|15298.07|15218.07|15297.58|15217.58|15298.07|15218.07|15297.58|15217.58|7
1728456590000|2024-10-09 06:49:50|15297.57|15217.57|15297.62|15217.62|15297.62|15217.62|15297.48|15217.48|8
1728456600000|2024-10-09 06:50:00|15297.66|15217.66|15297.26|15217.26|15297.66|15217.66|15297.23|15217.23|8
1728456610000|2024-10-09 06:50:10|15297.48|15217.48|15296.84|15216.84|15297.52|15217.52|15296.69|15216.69|10
1728456620000|2024-10-09 06:50:20|15296.87|15216.87|15296.36|15216.36|15296.88|15216.88|15296.19|15216.19|6
1728456630000|2024-10-09 06:50:30|15296.35|15216.35|15296.24|15216.24|15296.36|15216.36|15296.2|15216.2|7
1728456640000|2024-10-09 06:50:40|15296.26|15216.26|15295.67|15215.67|15296.27|15216.27|15295.67|15215.67|10
1728456650000|2024-10-09 06:50:50|15295.66|15215.66|15296.08|15216.08|15296.09|15216.09|15295.65|15215.65|7
1728456660000|2024-10-09 06:51:00|15295.61|15215.61|15295.71|15215.71|15295.71|15215.71|15295.61|15215.61|6
1728456670000|2024-10-09 06:51:10|15295.73|15215.73|15295.84|15215.84|15295.89|15215.89|15295.73|15215.73|7
1728456680000|2024-10-09 06:51:20|15295.88|15215.88|15295.89|15215.89|15295.93|15215.93|15295.87|15215.87|8
1728456690000|2024-10-09 06:51:30|15295.87|15215.87|15296.23|15216.23|15296.23|15216.23|15295.87|15215.87|3
1728456700000|2024-10-09 06:51:40|15296.24|15216.24|15296.76|15216.76|15296.76|15216.76|15296.17|15216.17|7
1728456710000|2024-10-09 06:51:50|15296.79|15216.79|15296.75|15216.75|15296.8|15216.8|15296.67|15216.67|10
1728456720000|2024-10-09 06:52:00|15296.76|15216.76|15296.67|15216.67|15296.78|15216.78|15296.67|15216.67|6
1728456730000|2024-10-09 06:52:10|15296.63|15216.63|15296.65|15216.65|15296.65|15216.65|15296.59|15216.59|7
1728456740000|2024-10-09 06:52:20|15296.66|15216.66|15296.77|15216.77|15296.77|15216.77|15296.66|15216.66|9
1728456750000|2024-10-09 06:52:30|15296.78|15216.78|15296.8|15216.8|15296.8|15216.8|15296.73|15216.73|8
1728456760000|2024-10-09 06:52:40|15296.76|15216.76|15296.65|15216.65|15296.76|15216.76|15296.65|15216.65|6
1728456770000|2024-10-09 06:52:50|15296.68|15216.68|15296.56|15216.56|15296.68|15216.68|15296.56|15216.56|8
1728456780000|2024-10-09 06:53:00|15296.57|15216.57|15296.88|15216.88|15296.89|15216.89|15296.57|15216.57|3
1728456790000|2024-10-09 06:53:10|15296.9|15216.9|15295.77|15215.77|15296.9|15216.9|15295.77|15215.77|8
1728456800000|2024-10-09 06:53:20|15295.69|15215.69|15295.25|15215.25|15295.69|15215.69|15295.06|15215.06|10
1728456810000|2024-10-09 06:53:30|15295.28|15215.28|15295.4|15215.4|15295.4|15215.4|15295.28|15215.28|8
1728456820000|2024-10-09 06:53:40|15295.39|15215.39|15295.7|15215.7|15295.7|15215.7|15295.35|15215.35|8
1728456830000|2024-10-09 06:53:50|15295.72|15215.72|15295.73|15215.73|15295.74|15215.74|15295.72|15215.72|4
1728456840000|2024-10-09 06:54:00|15295.74|15215.74|15295.82|15215.82|15295.84|15215.84|15295.73|15215.73|8
1728456850000|2024-10-09 06:54:10|15295.75|15215.75|15296.09|15216.09|15296.09|15216.09|15295.71|15215.71|8
1728456860000|2024-10-09 06:54:20|15296.33|15216.33|15296.14|15216.14|15296.33|15216.33|15295.97|15215.97|7
1728456870000|2024-10-09 06:54:30|15295.87|15215.87|15296.55|15216.55|15296.55|15216.55|15295.87|15215.87|9
1728456880000|2024-10-09 06:54:40|15296.59|15216.59|15296.36|15216.36|15296.62|15216.62|15296.32|15216.32|4
1728456890000|2024-10-09 06:54:50|15296.38|15216.38|15297.43|15217.43|15298.03|15218.03|15296.3|15216.3|10
1728456900000|2024-10-09 06:55:00|15297.41|15217.41|15297.29|15217.29|15297.44|15217.44|15297.05|15217.05|10
1728456910000|2024-10-09 06:55:10|15297.21|15217.21|15296.98|15216.98|15297.21|15217.21|15296.93|15216.93|10
1728456920000|2024-10-09 06:55:20|15296.31|15216.31|15295.94|15215.94|15296.55|15216.55|15295.94|15215.94|9
1728456930000|2024-10-09 06:55:30|15295.91|15215.91|15295.98|15215.98|15296.19|15216.19|15295.87|15215.87|4
1728456940000|2024-10-09 06:55:40|15295.88|15215.88|15295.86|15215.86|15295.88|15215.88|15295.78|15215.78|10
1728456950000|2024-10-09 06:55:50|15295.85|15215.85|15296.45|15216.45|15296.45|15216.45|15295.84|15215.84|8
1728456960000|2024-10-09 06:56:00|15296.27|15216.27|15295.64|15215.64|15296.27|15216.27|15295.52|15215.52|10
1728456970000|2024-10-09 06:56:10|15295.5|15215.5|15295.93|15215.93|15295.93|15215.93|15295.35|15215.35|9
1728456980000|2024-10-09 06:56:20|15295.74|15215.74|15295.02|15215.02|15295.74|15215.74|15294.88|15214.88|10
1728456990000|2024-10-09 06:56:30|15295.67|15215.67|15296.7|15216.7|15296.7|15216.7|15295.43|15215.43|8
1728457000000|2024-10-09 06:56:40|15296.95|15216.95|15296.59|15216.59|15297.04|15217.04|15296.59|15216.59|10
1728457010000|2024-10-09 06:56:50|15296.56|15216.56|15296.21|15216.21|15296.8|15216.8|15296.21|15216.21|10
1728457020000|2024-10-09 06:57:00|15296.01|15216.01|15295.47|15215.47|15296.05|15216.05|15295.47|15215.47|7
1728457030000|2024-10-09 06:57:10|15295.42|15215.42|15295.02|15215.02|15295.53|15215.53|15294.97|15214.97|9
1728457040000|2024-10-09 06:57:20|15294.97|15214.97|15293.95|15213.95|15294.97|15214.97|15293.95|15213.95|9
1728457050000|2024-10-09 06:57:30|15293.33|15213.33|15293.91|15213.91|15293.91|15213.91|15292.76|15212.76|7
1728457060000|2024-10-09 06:57:40|15293.95|15213.95|15293.05|15213.05|15293.95|15213.95|15292.98|15212.98|8
1728457070000|2024-10-09 06:57:50|15292.72|15212.72|15292.96|15212.96|15292.96|15212.96|15292.43|15212.43|8
1728457080000|2024-10-09 06:58:00|15292.95|15212.95|15293.2|15213.2|15293.27|15213.27|15292.95|15212.95|5
1728457090000|2024-10-09 06:58:10|15293.19|15213.19|15293.01|15213.01|15293.19|15213.19|15293.01|15213.01|5
1728457100000|2024-10-09 06:58:20|15292.73|15212.73|15292.93|15212.93|15292.97|15212.97|15292.71|15212.71|7
1728457110000|2024-10-09 06:58:30|15292.9|15212.9|15292.84|15212.84|15292.9|15212.9|15292.84|15212.84|4
1728457120000|2024-10-09 06:58:40|15292.83|15212.83|15292.55|15212.55|15292.88|15212.88|15292.55|15212.55|7
1728457130000|2024-10-09 06:58:50|15292.54|15212.54|15292.95|15212.95|15292.95|15212.95|15292.54|15212.54|6
1728457140000|2024-10-09 06:59:00|15292.97|15212.97|15292.91|15212.91|15293.01|15213.01|15292.75|15212.75|9
1728457150000|2024-10-09 06:59:10|15292.93|15212.93|15293.02|15213.02|15293.02|15213.02|15292.93|15212.93|7
1728457160000|2024-10-09 06:59:20|15293.03|15213.03|15292.23|15212.23|15293.04|15213.04|15292.21|15212.21|8
1728457170000|2024-10-09 06:59:30|15292.25|15212.25|15290.81|15210.81|15292.25|15212.25|15290.55|15210.55|10
1728457180000|2024-10-09 06:59:40|15290.99|15210.99|15291.68|15211.68|15291.68|15211.68|15290.99|15210.99|8
1728457190000|2024-10-09 06:59:50|15291.64|15211.64|15292.64|15212.64|15292.96|15212.96|15291.64|15211.64|8
1728457200000|2024-10-09 07:00:00|15292.89|15212.89|15290.72|15210.72|15292.94|15212.94|15290.64|15210.64|10
1728457210000|2024-10-09 07:00:10|15290.59|15210.59|15290.32|15210.32|15290.63|15210.63|15290.32|15210.32|9
1728457220000|2024-10-09 07:00:20|15290.42|15210.42|15289.7|15209.7|15290.83|15210.83|15289.7|15209.7|9
1728457230000|2024-10-09 07:00:30|15289.61|15209.61|15288.53|15208.53|15289.88|15209.88|15288.17|15208.17|10
1728457240000|2024-10-09 07:00:40|15288.51|15208.51|15287.92|15207.92|15288.51|15208.51|15287.35|15207.35|10
1728457250000|2024-10-09 07:00:50|15288.07|15208.07|15288.8|15208.8|15288.87|15208.87|15288.07|15208.07|8
1728457260000|2024-10-09 07:01:00|15288.83|15208.83|15288.2|15208.2|15288.84|15208.84|15288.2|15208.2|9
1728457270000|2024-10-09 07:01:10|15287.27|15207.27|15286.8|15206.8|15287.27|15207.27|15286.76|15206.76|9
1728457280000|2024-10-09 07:01:20|15286.59|15206.59|15288.15|15208.15|15288.15|15208.15|15286.14|15206.14|10
1728457290000|2024-10-09 07:01:30|15288.38|15208.38|15287.96|15207.96|15288.56|15208.56|15287.87|15207.87|10
1728457300000|2024-10-09 07:01:40|15287.95|15207.95|15283.27|15203.27|15287.95|15207.95|15283.27|15203.27|10
1728457310000|2024-10-09 07:01:50|15283.19|15203.19|15283.86|15203.86|15284.05|15204.05|15283.19|15203.19|7
1728457320000|2024-10-09 07:02:00|15282.76|15202.76|15280.91|15200.91|15282.76|15202.76|15280.46|15200.46|9
1728457330000|2024-10-09 07:02:10|15280.85|15200.85|15279.79|15199.79|15280.85|15200.85|15279.59|15199.59|10
1728457340000|2024-10-09 07:02:20|15279.74|15199.74|15279.96|15199.96|15279.96|15199.96|15279.62|15199.62|9
1728457350000|2024-10-09 07:02:30|15279.97|15199.97|15282.14|15202.14|15282.14|15202.14|15279.97|15199.97|10
1728457360000|2024-10-09 07:02:40|15282.13|15202.13|15280.86|15200.86|15282.13|15202.13|15280.86|15200.86|8
1728457370000|2024-10-09 07:02:50|15280.87|15200.87|15280.94|15200.94|15280.94|15200.94|15280.79|15200.79|9
1728457380000|2024-10-09 07:03:00|15280.95|15200.95|15280.66|15200.66|15281.24|15201.24|15280.32|15200.32|8
1728457390000|2024-10-09 07:03:10|15280.42|15200.42|15280|15200|15280.42|15200.42|15279.61|15199.61|9
1728457400000|2024-10-09 07:03:20|15279.93|15199.93|15276.38|15196.38|15279.93|15199.93|15276.38|15196.38|9
1728457410000|2024-10-09 07:03:30|15276.26|15196.26|15275.72|15195.72|15276.26|15196.26|15275.41|15195.41|8
1728457420000|2024-10-09 07:03:40|15275.65|15195.65|15274.26|15194.26|15275.65|15195.65|15274.11|15194.11|8
1728457430000|2024-10-09 07:03:50|15274.87|15194.87|15274.29|15194.29|15275.07|15195.07|15274.22|15194.22|9
1728457440000|2024-10-09 07:04:00|15274.27|15194.27|15273.73|15193.73|15274.27|15194.27|15273.5|15193.5|7
1728457450000|2024-10-09 07:04:10|15273.76|15193.76|15273.23|15193.23|15273.88|15193.88|15273.06|15193.06|8
1728457460000|2024-10-09 07:04:20|15273.26|15193.26|15273.95|15193.95|15273.95|15193.95|15273.26|15193.26|9
1728457470000|2024-10-09 07:04:30|15274.02|15194.02|15274.18|15194.18|15274.18|15194.18|15273.91|15193.91|8
1728457480000|2024-10-09 07:04:40|15274.24|15194.24|15274.07|15194.07|15274.24|15194.24|15273.51|15193.51|9
1728457490000|2024-10-09 07:04:50|15274.05|15194.05|15273.44|15193.44|15274.08|15194.08|15273.44|15193.44|10
1728457500000|2024-10-09 07:05:00|15273.41|15193.41|15273.76|15193.76|15273.91|15193.91|15273.38|15193.38|8
1728457510000|2024-10-09 07:05:10|15273.83|15193.83|15273.76|15193.76|15273.86|15193.86|15273.5|15193.5|8
1728457520000|2024-10-09 07:05:20|15273.52|15193.52|15273.15|15193.15|15273.66|15193.66|15273.15|15193.15|10
1728457530000|2024-10-09 07:05:30|15273.12|15193.12|15273.68|15193.68|15273.7|15193.7|15272.63|15192.63|8
1728457540000|2024-10-09 07:05:40|15273.78|15193.78|15274.53|15194.53|15274.53|15194.53|15273.78|15193.78|9
1728457550000|2024-10-09 07:05:50|15274.54|15194.54|15276.31|15196.31|15276.31|15196.31|15274.54|15194.54|9
1728457560000|2024-10-09 07:06:00|15276.52|15196.52|15278.47|15198.47|15278.47|15198.47|15276.52|15196.52|10
1728457570000|2024-10-09 07:06:10|15279.01|15199.01|15282.23|15202.23|15282.23|15202.23|15279.01|15199.01|10
1728457580000|2024-10-09 07:06:20|15282.27|15202.27|15281.23|15201.23|15282.27|15202.27|15280.1|15200.1|9
1728457590000|2024-10-09 07:06:30|15281.24|15201.24|15280.31|15200.31|15281.35|15201.35|15280.31|15200.31|9
1728457600000|2024-10-09 07:06:40|15280.3|15200.3|15279.55|15199.55|15280.3|15200.3|15279.49|15199.49|9
1728457610000|2024-10-09 07:06:50|15279.83|15199.83|15279.55|15199.55|15279.83|15199.83|15279.47|15199.47|10
1728457620000|2024-10-09 07:07:00|15279.42|15199.42|15280.9|15200.9|15280.9|15200.9|15279.42|15199.42|10
1728457630000|2024-10-09 07:07:10|15282.1|15202.1|15282.46|15202.46|15282.49|15202.49|15282.1|15202.1|9
1728457640000|2024-10-09 07:07:20|15282.33|15202.33|15282.01|15202.01|15282.34|15202.34|15282.01|15202.01|7
1728457650000|2024-10-09 07:07:30|15281.63|15201.63|15280.32|15200.32|15281.63|15201.63|15280.15|15200.15|8
1728457660000|2024-10-09 07:07:40|15280.27|15200.27|15279.06|15199.06|15280.27|15200.27|15279.06|15199.06|7
1728457670000|2024-10-09 07:07:50|15279.05|15199.05|15278.33|15198.33|15279.05|15199.05|15278.33|15198.33|7
1728457680000|2024-10-09 07:08:00|15278.29|15198.29|15279.88|15199.88|15279.89|15199.89|15278.01|15198.01|9
1728457690000|2024-10-09 07:08:10|15279.91|15199.91|15280.23|15200.23|15280.23|15200.23|15279.51|15199.51|10
1728457700000|2024-10-09 07:08:20|15279.99|15199.99|15279.12|15199.12|15279.99|15199.99|15279.1|15199.1|8
1728457710000|2024-10-09 07:08:30|15279.13|15199.13|15278.72|15198.72|15279.13|15199.13|15278.07|15198.07|9
1728457720000|2024-10-09 07:08:40|15278.7|15198.7|15277.63|15197.63|15278.82|15198.82|15277.62|15197.62|6
1728457730000|2024-10-09 07:08:50|15277.59|15197.59|15277.48|15197.48|15277.59|15197.59|15277.44|15197.44|8
1728457740000|2024-10-09 07:09:00|15277.5|15197.5|15277.4|15197.4|15277.72|15197.72|15277.38|15197.38|7
1728457750000|2024-10-09 07:09:10|15277.39|15197.39|15275.32|15195.32|15277.39|15197.39|15275.32|15195.32|8
1728457760000|2024-10-09 07:09:20|15275.25|15195.25|15274.32|15194.32|15275.25|15195.25|15274.32|15194.32|9
1728457770000|2024-10-09 07:09:30|15274.26|15194.26|15272.1|15192.1|15274.26|15194.26|15271.78|15191.78|10
1728457780000|2024-10-09 07:09:40|15272.08|15192.08|15270.79|15190.79|15272.1|15192.1|15270.79|15190.79|9
1728457790000|2024-10-09 07:09:50|15271.5|15191.5|15270.29|15190.29|15271.5|15191.5|15270.29|15190.29|9
1728457800000|2024-10-09 07:10:00|15269.93|15189.93|15266.77|15186.77|15269.93|15189.93|15266.77|15186.77|10
1728457810000|2024-10-09 07:10:10|15266.47|15186.47|15266.63|15186.63|15266.71|15186.71|15266.34|15186.34|10
1728457820000|2024-10-09 07:10:20|15266.65|15186.65|15267|15187|15267|15187|15266.64|15186.64|8
1728457830000|2024-10-09 07:10:30|15266.84|15186.84|15267|15187|15267.95|15187.95|15266.8|15186.8|10
1728457840000|2024-10-09 07:10:40|15264.63|15184.63|15263.81|15183.81|15264.78|15184.78|15263.81|15183.81|10
1728457850000|2024-10-09 07:10:50|15263.55|15183.55|15258.81|15178.81|15263.55|15183.55|15258.81|15178.81|8
1728457860000|2024-10-09 07:11:00|15258.68|15178.68|15256.86|15176.86|15258.82|15178.82|15256.86|15176.86|10
1728457870000|2024-10-09 07:11:10|15256.87|15176.87|15257.44|15177.44|15257.44|15177.44|15256.78|15176.78|10
1728457880000|2024-10-09 07:11:20|15257.45|15177.45|15258.27|15178.27|15258.71|15178.71|15257.45|15177.45|9
1728457890000|2024-10-09 07:11:30|15258.28|15178.28|15255.75|15175.75|15258.31|15178.31|15255.75|15175.75|10
1728457900000|2024-10-09 07:11:40|15255.69|15175.69|15254.27|15174.27|15255.69|15175.69|15254.27|15174.27|10
1728457910000|2024-10-09 07:11:50|15253.03|15173.03|15251.98|15171.98|15253.92|15173.92|15251.98|15171.98|10
1728457920000|2024-10-09 07:12:00|15251.96|15171.96|15248.47|15168.47|15251.96|15171.96|15248.38|15168.38|10
1728457930000|2024-10-09 07:12:10|15248.4|15168.4|15244.87|15164.87|15248.4|15168.4|15244.87|15164.87|10
1728457940000|2024-10-09 07:12:20|15244.86|15164.86|15246.29|15166.29|15246.34|15166.34|15244.86|15164.86|8
1728457950000|2024-10-09 07:12:30|15246.39|15166.39|15247.06|15167.06|15247.31|15167.31|15246.39|15166.39|9
1728457960000|2024-10-09 07:12:40|15247.12|15167.12|15247.11|15167.11|15247.22|15167.22|15246.91|15166.91|7
1728457970000|2024-10-09 07:12:50|15246.71|15166.71|15246.87|15166.87|15247.78|15167.78|15246.71|15166.71|9
1728457980000|2024-10-09 07:13:00|15246.59|15166.59|15243.39|15163.39|15246.59|15166.59|15243.39|15163.39|10
1728457990000|2024-10-09 07:13:10|15243.38|15163.38|15243.22|15163.22|15243.38|15163.38|15242.81|15162.81|7
1728458000000|2024-10-09 07:13:20|15242.98|15162.98|15242.67|15162.67|15242.98|15162.98|15242.46|15162.46|9
1728458010000|2024-10-09 07:13:30|15242.65|15162.65|15243.88|15163.88|15244.43|15164.43|15242.65|15162.65|7
1728458020000|2024-10-09 07:13:40|15243.89|15163.89|15243.1|15163.1|15243.89|15163.89|15243.1|15163.1|7
1728458030000|2024-10-09 07:13:50|15243.38|15163.38|15243.49|15163.49|15243.9|15163.9|15243.35|15163.35|10
1728458040000|2024-10-09 07:14:00|15243.53|15163.53|15243.29|15163.29|15243.58|15163.58|15243.29|15163.29|7
1728458050000|2024-10-09 07:14:10|15243.27|15163.27|15243.27|15163.27|15243.36|15163.36|15243.27|15163.27|9
1728458060000|2024-10-09 07:14:20|15242.31|15162.31|15241.94|15161.94|15242.31|15162.31|15241.94|15161.94|7
1728458070000|2024-10-09 07:14:30|15241.9|15161.9|15242.26|15162.26|15242.29|15162.29|15241.77|15161.77|10
1728458080000|2024-10-09 07:14:40|15242.28|15162.28|15241.85|15161.85|15242.94|15162.94|15241.85|15161.85|8
1728458090000|2024-10-09 07:14:50|15241.06|15161.06|15240.59|15160.59|15241.06|15161.06|15240.59|15160.59|5
1728458100000|2024-10-09 07:15:00|15240.54|15160.54|15237.96|15157.96|15240.54|15160.54|15237.96|15157.96|10
1728458110000|2024-10-09 07:15:10|15237.78|15157.78|15239.6|15159.6|15239.63|15159.63|15237.71|15157.71|10
1728458120000|2024-10-09 07:15:20|15239.95|15159.95|15241.85|15161.85|15241.85|15161.85|15239.95|15159.95|10
1728458130000|2024-10-09 07:15:30|15241.93|15161.93|15241.7|15161.7|15241.95|15161.95|15241.62|15161.62|10
1728458140000|2024-10-09 07:15:40|15241.99|15161.99|15242.12|15162.12|15242.19|15162.19|15241.75|15161.75|10
1728458150000|2024-10-09 07:15:50|15242.1|15162.1|15242.51|15162.51|15242.51|15162.51|15242.08|15162.08|9
1728458160000|2024-10-09 07:16:00|15242.53|15162.53|15241.77|15161.77|15242.53|15162.53|15241.77|15161.77|7
1728458170000|2024-10-09 07:16:10|15241.75|15161.75|15245.09|15165.09|15245.47|15165.47|15241.75|15161.75|10
1728458180000|2024-10-09 07:16:20|15245.02|15165.02|15246.51|15166.51|15246.56|15166.56|15245.02|15165.02|10
1728458190000|2024-10-09 07:16:30|15246.62|15166.62|15246.85|15166.85|15246.9|15166.9|15246.62|15166.62|8
1728458200000|2024-10-09 07:16:40|15247.38|15167.38|15246.29|15166.29|15247.4|15167.4|15246.03|15166.03|9
1728458210000|2024-10-09 07:16:50|15246.28|15166.28|15246.89|15166.89|15246.89|15166.89|15246.28|15166.28|9
1728458220000|2024-10-09 07:17:00|15246.93|15166.93|15246.59|15166.59|15246.98|15166.98|15246.59|15166.59|7
1728458230000|2024-10-09 07:17:10|15246.76|15166.76|15247.1|15167.1|15247.1|15167.1|15246.2|15166.2|10
1728458240000|2024-10-09 07:17:20|15247.46|15167.46|15249.73|15169.73|15250.09|15170.09|15247.46|15167.46|10
1728458250000|2024-10-09 07:17:30|15249.77|15169.77|15249.78|15169.78|15250.56|15170.56|15249.55|15169.55|10
1728458260000|2024-10-09 07:17:40|15249.79|15169.79|15251.17|15171.17|15251.17|15171.17|15249.76|15169.76|9
1728458270000|2024-10-09 07:17:50|15250.75|15170.75|15251.18|15171.18|15251.18|15171.18|15250.7|15170.7|10
1728458280000|2024-10-09 07:18:00|15250.7|15170.7|15249.99|15169.99|15251.19|15171.19|15249.75|15169.75|10
1728458290000|2024-10-09 07:18:10|15249.95|15169.95|15248.73|15168.73|15250.14|15170.14|15248.73|15168.73|10
1728458300000|2024-10-09 07:18:20|15248.59|15168.59|15247.3|15167.3|15248.59|15168.59|15247.3|15167.3|10
1728458310000|2024-10-09 07:18:30|15247.61|15167.61|15246.5|15166.5|15247.88|15167.88|15246.5|15166.5|9
1728458320000|2024-10-09 07:18:40|15245.42|15165.42|15244.64|15164.64|15245.42|15165.42|15244.64|15164.64|9
1728458330000|2024-10-09 07:18:50|15244.49|15164.49|15242.02|15162.02|15244.49|15164.49|15242|15162|10
1728458340000|2024-10-09 07:19:00|15242|15162|15244.65|15164.65|15244.65|15164.65|15242|15162|10
1728458350000|2024-10-09 07:19:10|15244.62|15164.62|15244.68|15164.68|15244.7|15164.7|15243.74|15163.74|9
1728458360000|2024-10-09 07:19:20|15244.67|15164.67|15244.51|15164.51|15244.98|15164.98|15244.51|15164.51|8
1728458370000|2024-10-09 07:19:30|15243.55|15163.55|15243.74|15163.74|15243.74|15163.74|15243.18|15163.18|8
1728458380000|2024-10-09 07:19:40|15243.75|15163.75|15244.96|15164.96|15244.96|15164.96|15243.75|15163.75|6
1728458390000|2024-10-09 07:19:50|15244.99|15164.99|15246.52|15166.52|15246.89|15166.89|15244.73|15164.73|10
1728458400000|2024-10-09 07:20:00|15245.38|15165.38|15244.9|15164.9|15246.01|15166.01|15244.9|15164.9|10
1728458410000|2024-10-09 07:20:10|15243.71|15163.71|15241.88|15161.88|15243.79|15163.79|15241.88|15161.88|10
1728458420000|2024-10-09 07:20:20|15241.69|15161.69|15240.53|15160.53|15241.94|15161.94|15240.53|15160.53|10
1728458430000|2024-10-09 07:20:30|15240.16|15160.16|15240.98|15160.98|15241.01|15161.01|15240.16|15160.16|10
1728458440000|2024-10-09 07:20:40|15240.93|15160.93|15241.23|15161.23|15241.3|15161.3|15240.54|15160.54|10
1728458450000|2024-10-09 07:20:50|15240.64|15160.64|15240.05|15160.05|15240.66|15160.66|15240|15160|9
1728458460000|2024-10-09 07:21:00|15240.06|15160.06|15239.84|15159.84|15240.42|15160.42|15239.57|15159.57|9
1728458470000|2024-10-09 07:21:10|15239.82|15159.82|15239.27|15159.27|15239.85|15159.85|15239.27|15159.27|10
1728458480000|2024-10-09 07:21:20|15239.18|15159.18|15238.23|15158.23|15239.18|15159.18|15237.15|15157.15|10
1728458490000|2024-10-09 07:21:30|15238.24|15158.24|15236.77|15156.77|15238.32|15158.32|15236.77|15156.77|9
1728458500000|2024-10-09 07:21:40|15236.79|15156.79|15236.57|15156.57|15236.79|15156.79|15236.24|15156.24|8
1728458510000|2024-10-09 07:21:50|15236.24|15156.24|15236.98|15156.98|15237.05|15157.05|15236.16|15156.16|10
1728458520000|2024-10-09 07:22:00|15237.02|15157.02|15236.14|15156.14|15237.04|15157.04|15236.02|15156.02|10
1728458530000|2024-10-09 07:22:10|15235.69|15155.69|15237.72|15157.72|15237.89|15157.89|15235.69|15155.69|10
1728458540000|2024-10-09 07:22:20|15237.76|15157.76|15238.66|15158.66|15238.66|15158.66|15237.76|15157.76|9
1728458550000|2024-10-09 07:22:30|15238.7|15158.7|15239.11|15159.11|15239.16|15159.16|15238.44|15158.44|9
1728458560000|2024-10-09 07:22:40|15239.13|15159.13|15240.37|15160.37|15240.37|15160.37|15239.13|15159.13|8
1728458570000|2024-10-09 07:22:50|15241.44|15161.44|15241.42|15161.42|15241.47|15161.47|15241.08|15161.08|9
1728458580000|2024-10-09 07:23:00|15241.43|15161.43|15245.22|15165.22|15245.22|15165.22|15241.26|15161.26|9
1728458590000|2024-10-09 07:23:10|15245.27|15165.27|15246.47|15166.47|15246.47|15166.47|15245.27|15165.27|7
1728458600000|2024-10-09 07:23:20|15246.42|15166.42|15245.87|15165.87|15247.44|15167.44|15245.87|15165.87|9
1728458610000|2024-10-09 07:23:30|15246.15|15166.15|15244.26|15164.26|15246.15|15166.15|15244.26|15164.26|10
1728458620000|2024-10-09 07:23:40|15244.22|15164.22|15245.59|15165.59|15245.8|15165.8|15244.2|15164.2|10
1728458630000|2024-10-09 07:23:50|15245.58|15165.58|15245.06|15165.06|15245.59|15165.59|15245.06|15165.06|6
1728458640000|2024-10-09 07:24:00|15245.04|15165.04|15243.8|15163.8|15245.07|15165.07|15243.79|15163.79|6
1728458650000|2024-10-09 07:24:10|15242.9|15162.9|15241.57|15161.57|15243.34|15163.34|15241.57|15161.57|10
1728458660000|2024-10-09 07:24:20|15241.27|15161.27|15238.31|15158.31|15241.48|15161.48|15238.31|15158.31|10
1728458670000|2024-10-09 07:24:30|15238.28|15158.28|15238.45|15158.45|15239.02|15159.02|15238.25|15158.25|10
1728458680000|2024-10-09 07:24:40|15238.8|15158.8|15237.44|15157.44|15238.8|15158.8|15237.44|15157.44|10
1728458690000|2024-10-09 07:24:50|15237.43|15157.43|15237.16|15157.16|15237.52|15157.52|15237.02|15157.02|8
1728458700000|2024-10-09 07:25:00|15237.89|15157.89|15238.58|15158.58|15239|15159|15237.89|15157.89|10
1728458710000|2024-10-09 07:25:10|15238.57|15158.57|15239.78|15159.78|15239.78|15159.78|15238.57|15158.57|9
1728458720000|2024-10-09 07:25:20|15240.2|15160.2|15239.42|15159.42|15240.21|15160.21|15239.1|15159.1|10
1728458730000|2024-10-09 07:25:30|15239.43|15159.43|15239.8|15159.8|15239.86|15159.86|15239.43|15159.43|7
1728458740000|2024-10-09 07:25:40|15240.58|15160.58|15240.48|15160.48|15240.58|15160.58|15240.46|15160.46|6
1728458750000|2024-10-09 07:25:50|15240.47|15160.47|15240.38|15160.38|15240.47|15160.47|15240.31|15160.31|7
1728458760000|2024-10-09 07:26:00|15240.35|15160.35|15240.39|15160.39|15240.39|15160.39|15240.33|15160.33|7
1728458770000|2024-10-09 07:26:10|15240.4|15160.4|15241.73|15161.73|15242.35|15162.35|15240.4|15160.4|10
1728458780000|2024-10-09 07:26:20|15241.77|15161.77|15245.51|15165.51|15245.51|15165.51|15241.77|15161.77|10
1728458790000|2024-10-09 07:26:30|15245.91|15165.91|15248.36|15168.36|15248.36|15168.36|15245.91|15165.91|10
1728458800000|2024-10-09 07:26:40|15248.43|15168.43|15248.37|15168.37|15248.88|15168.88|15248.36|15168.36|10
1728458810000|2024-10-09 07:26:50|15248.38|15168.38|15247.96|15167.96|15248.86|15168.86|15247.87|15167.87|10
1728458820000|2024-10-09 07:27:00|15247.65|15167.65|15249.36|15169.36|15249.36|15169.36|15247.65|15167.65|9
1728458830000|2024-10-09 07:27:10|15249.45|15169.45|15249.94|15169.94|15249.94|15169.94|15249.42|15169.42|10
1728458840000|2024-10-09 07:27:20|15250.04|15170.04|15252.65|15172.65|15252.65|15172.65|15250.04|15170.04|8
1728458850000|2024-10-09 07:27:30|15253.08|15173.08|15252.62|15172.62|15253.76|15173.76|15252.42|15172.42|9
1728458860000|2024-10-09 07:27:40|15252.79|15172.79|15253.22|15173.22|15253.22|15173.22|15252.79|15172.79|9
1728458870000|2024-10-09 07:27:50|15253.41|15173.41|15252.79|15172.79|15253.41|15173.41|15252.79|15172.79|8
1728458880000|2024-10-09 07:28:00|15252.45|15172.45|15251.1|15171.1|15252.45|15172.45|15250.87|15170.87|10
1728458890000|2024-10-09 07:28:10|15251.14|15171.14|15250.53|15170.53|15251.16|15171.16|15250.53|15170.53|9
1728458900000|2024-10-09 07:28:20|15250.5|15170.5|15251.03|15171.03|15251.04|15171.04|15250.5|15170.5|9
1728458910000|2024-10-09 07:28:30|15251.06|15171.06|15250.92|15170.92|15251.17|15171.17|15250.92|15170.92|9
1728458920000|2024-10-09 07:28:40|15250.91|15170.91|15250.04|15170.04|15250.91|15170.91|15250.03|15170.03|9
1728458930000|2024-10-09 07:28:50|15249.62|15169.62|15249.81|15169.81|15249.81|15169.81|15249.07|15169.07|8
1728458940000|2024-10-09 07:29:00|15250.01|15170.01|15250.99|15170.99|15250.99|15170.99|15250.01|15170.01|9
1728458950000|2024-10-09 07:29:10|15250.98|15170.98|15250.96|15170.96|15250.98|15170.98|15249.9|15169.9|9
1728458960000|2024-10-09 07:29:20|15251.46|15171.46|15251.68|15171.68|15251.68|15171.68|15250.82|15170.82|10
1728458970000|2024-10-09 07:29:30|15251.65|15171.65|15252.67|15172.67|15252.72|15172.72|15251.65|15171.65|10
1728458980000|2024-10-09 07:29:40|15252.54|15172.54|15252.43|15172.43|15252.56|15172.56|15252.43|15172.43|8
1728458990000|2024-10-09 07:29:50|15252.22|15172.22|15252.3|15172.3|15252.45|15172.45|15252.22|15172.22|10
1728459000000|2024-10-09 07:30:00|15252.17|15172.17|15250.23|15170.23|15252.21|15172.21|15250.23|15170.23|10
1728459010000|2024-10-09 07:30:10|15250.2|15170.2|15249.37|15169.37|15250.2|15170.2|15248.97|15168.97|6
1728459020000|2024-10-09 07:30:20|15249.3|15169.3|15248.75|15168.75|15249.3|15169.3|15248.56|15168.56|10
1728459030000|2024-10-09 07:30:30|15248.49|15168.49|15249.18|15169.18|15249.23|15169.23|15248.15|15168.15|10
1728459040000|2024-10-09 07:30:40|15250.23|15170.23|15250.27|15170.27|15250.61|15170.61|15249.84|15169.84|10
1728459050000|2024-10-09 07:30:50|15250.5|15170.5|15250.73|15170.73|15250.78|15170.78|15250|15170|9
1728459060000|2024-10-09 07:31:00|15250.67|15170.67|15251.29|15171.29|15251.38|15171.38|15250.67|15170.67|10
1728459070000|2024-10-09 07:31:10|15251.28|15171.28|15250.29|15170.29|15251.32|15171.32|15250.29|15170.29|10
1728459080000|2024-10-09 07:31:20|15250.28|15170.28|15249.94|15169.94|15250.31|15170.31|15249.94|15169.94|9
1728459090000|2024-10-09 07:31:30|15249.93|15169.93|15250.05|15170.05|15250.05|15170.05|15249.44|15169.44|9
1728459100000|2024-10-09 07:31:40|15250.16|15170.16|15249.88|15169.88|15250.24|15170.24|15249.88|15169.88|8
1728459110000|2024-10-09 07:31:50|15249.86|15169.86|15249.55|15169.55|15249.86|15169.86|15249.55|15169.55|8
1728459120000|2024-10-09 07:32:00|15249.62|15169.62|15248.98|15168.98|15249.68|15169.68|15248.98|15168.98|10
1728459130000|2024-10-09 07:32:10|15248.97|15168.97|15246.36|15166.36|15248.97|15168.97|15246.36|15166.36|10
1728459140000|2024-10-09 07:32:20|15246|15166|15245.61|15165.61|15246.3|15166.3|15245.48|15165.48|10
1728459150000|2024-10-09 07:32:30|15245.69|15165.69|15246.74|15166.74|15246.74|15166.74|15245.68|15165.68|10
1728459160000|2024-10-09 07:32:40|15247.66|15167.66|15250.11|15170.11|15250.11|15170.11|15247.62|15167.62|9
1728459170000|2024-10-09 07:32:50|15250.38|15170.38|15250.76|15170.76|15251.01|15171.01|15249.01|15169.01|10
1728459180000|2024-10-09 07:33:00|15252.24|15172.24|15255.37|15175.37|15255.4|15175.4|15252.24|15172.24|8
1728459190000|2024-10-09 07:33:10|15255.87|15175.87|15258.62|15178.62|15258.62|15178.62|15255.87|15175.87|10
1728459200000|2024-10-09 07:33:20|15258.96|15178.96|15257.9|15177.9|15259.18|15179.18|15257.23|15177.23|9
1728459210000|2024-10-09 07:33:30|15257.73|15177.73|15256.92|15176.92|15257.73|15177.73|15256.92|15176.92|6
1728459220000|2024-10-09 07:33:40|15256.93|15176.93|15258.4|15178.4|15258.66|15178.66|15256.93|15176.93|10
1728459230000|2024-10-09 07:33:50|15258.43|15178.43|15259.94|15179.94|15259.98|15179.98|15258.42|15178.42|10
1728459240000|2024-10-09 07:34:00|15259.92|15179.92|15259.54|15179.54|15260.49|15180.49|15259.54|15179.54|8
1728459250000|2024-10-09 07:34:10|15259.49|15179.49|15259.1|15179.1|15259.8|15179.8|15259.1|15179.1|9
1728459260000|2024-10-09 07:34:20|15259.08|15179.08|15260.89|15180.89|15260.95|15180.95|15259.08|15179.08|9
1728459270000|2024-10-09 07:34:30|15260.61|15180.61|15260.66|15180.66|15261.21|15181.21|15260.61|15180.61|9
1728459280000|2024-10-09 07:34:40|15260.67|15180.67|15260.84|15180.84|15260.85|15180.85|15260.67|15180.67|6
1728459290000|2024-10-09 07:34:50|15260.74|15180.74|15260.43|15180.43|15260.84|15180.84|15260.43|15180.43|7
1728459300000|2024-10-09 07:35:00|15260.44|15180.44|15260.59|15180.59|15261.27|15181.27|15260.44|15180.44|9
1728459310000|2024-10-09 07:35:10|15260.57|15180.57|15260.89|15180.89|15260.9|15180.9|15260.57|15180.57|7
1728459320000|2024-10-09 07:35:20|15260.93|15180.93|15258.25|15178.25|15260.93|15180.93|15258.25|15178.25|8
1728459330000|2024-10-09 07:35:30|15258.65|15178.65|15260.08|15180.08|15260.08|15180.08|15258.5|15178.5|8
1728459340000|2024-10-09 07:35:40|15260.11|15180.11|15260.15|15180.15|15260.72|15180.72|15260.11|15180.11|7
1728459350000|2024-10-09 07:35:50|15260.11|15180.11|15263.15|15183.15|15263.15|15183.15|15260.08|15180.08|10
1728459360000|2024-10-09 07:36:00|15263.16|15183.16|15262.57|15182.57|15263.16|15183.16|15262.38|15182.38|9
1728459370000|2024-10-09 07:36:10|15262.53|15182.53|15263.45|15183.45|15263.45|15183.45|15262.53|15182.53|10
1728459380000|2024-10-09 07:36:20|15263.43|15183.43|15263.97|15183.97|15264.06|15184.06|15263.37|15183.37|10
1728459390000|2024-10-09 07:36:30|15263.88|15183.88|15262.77|15182.77|15263.88|15183.88|15262.77|15182.77|10
1728459400000|2024-10-09 07:36:40|15262.73|15182.73|15262.53|15182.53|15262.77|15182.77|15262.53|15182.53|10
1728459410000|2024-10-09 07:36:50|15262.52|15182.52|15262.2|15182.2|15262.83|15182.83|15262.2|15182.2|10
1728459420000|2024-10-09 07:37:00|15262.11|15182.11|15260.96|15180.96|15262.11|15182.11|15260.96|15180.96|10
1728459430000|2024-10-09 07:37:10|15260.97|15180.97|15260.89|15180.89|15261.01|15181.01|15260.88|15180.88|9
1728459440000|2024-10-09 07:37:20|15260.85|15180.85|15259.41|15179.41|15260.87|15180.87|15259.41|15179.41|10
1728459450000|2024-10-09 07:37:30|15259.12|15179.12|15257.86|15177.86|15259.12|15179.12|15257.86|15177.86|9
1728459460000|2024-10-09 07:37:40|15257|15177|15255.26|15175.26|15257|15177|15255.26|15175.26|10
1728459470000|2024-10-09 07:37:50|15255.28|15175.28|15257.7|15177.7|15257.7|15177.7|15255.28|15175.28|10
1728459480000|2024-10-09 07:38:00|15258.26|15178.26|15258.48|15178.48|15259.87|15179.87|15258.08|15178.08|9
1728459490000|2024-10-09 07:38:10|15258.44|15178.44|15258.55|15178.55|15258.55|15178.55|15258.4|15178.4|9
1728459500000|2024-10-09 07:38:20|15258.57|15178.57|15260.99|15180.99|15260.99|15180.99|15258.54|15178.54|9
1728459510000|2024-10-09 07:38:30|15261.18|15181.18|15264.5|15184.5|15264.68|15184.68|15261.18|15181.18|9
1728459520000|2024-10-09 07:38:40|15264.54|15184.54|15263.19|15183.19|15264.54|15184.54|15263.19|15183.19|10
1728459530000|2024-10-09 07:38:50|15262.85|15182.85|15263.18|15183.18|15263.6|15183.6|15262.85|15182.85|9
1728459540000|2024-10-09 07:39:00|15263.08|15183.08|15263|15183|15263.12|15183.12|15263|15183|7
1728459550000|2024-10-09 07:39:10|15262.97|15182.97|15262.24|15182.24|15262.97|15182.97|15261.92|15181.92|9
1728459560000|2024-10-09 07:39:20|15262.44|15182.44|15263.64|15183.64|15263.73|15183.73|15262.44|15182.44|10
1728459570000|2024-10-09 07:39:30|15263.5|15183.5|15262.68|15182.68|15263.61|15183.61|15262.54|15182.54|8
1728459580000|2024-10-09 07:39:40|15262.74|15182.74|15262.46|15182.46|15262.74|15182.74|15262.46|15182.46|9
1728459590000|2024-10-09 07:39:50|15262.44|15182.44|15262.69|15182.69|15262.69|15182.69|15262.44|15182.44|9
1728459600000|2024-10-09 07:40:00|15262.7|15182.7|15263.63|15183.63|15264.01|15184.01|15262.7|15182.7|8
1728459610000|2024-10-09 07:40:10|15264.05|15184.05|15264.23|15184.23|15264.47|15184.47|15264.05|15184.05|8
1728459620000|2024-10-09 07:40:20|15264.12|15184.12|15262.97|15182.97|15264.12|15184.12|15262.97|15182.97|10
1728459630000|2024-10-09 07:40:30|15262.93|15182.93|15262.47|15182.47|15262.94|15182.94|15262.47|15182.47|10
1728459640000|2024-10-09 07:40:40|15262.41|15182.41|15261.1|15181.1|15262.41|15182.41|15261.1|15181.1|9
1728459650000|2024-10-09 07:40:50|15261.06|15181.06|15261.11|15181.11|15261.15|15181.15|15261.04|15181.04|9
1728459660000|2024-10-09 07:41:00|15261.1|15181.1|15260.52|15180.52|15261.1|15181.1|15260.52|15180.52|9
1728459670000|2024-10-09 07:41:10|15260.51|15180.51|15259.12|15179.12|15260.51|15180.51|15259.12|15179.12|9
1728459680000|2024-10-09 07:41:20|15258.59|15178.59|15259.09|15179.09|15259.09|15179.09|15258.57|15178.57|9
1728459690000|2024-10-09 07:41:30|15259.1|15179.1|15259.01|15179.01|15259.1|15179.1|15258.79|15178.79|10
1728459700000|2024-10-09 07:41:40|15259.06|15179.06|15272.54|15192.54|15272.54|15192.54|15259.06|15179.06|8
1728459710000|2024-10-09 07:41:50|15273|15193|15273.59|15193.59|15273.76|15193.76|15273|15193|9
1728459720000|2024-10-09 07:42:00|15273.61|15193.61|15273.79|15193.79|15273.79|15193.79|15273.48|15193.48|8
1728459730000|2024-10-09 07:42:10|15273.67|15193.67|15273.59|15193.59|15273.83|15193.83|15273.59|15193.59|9
1728459740000|2024-10-09 07:42:20|15273.55|15193.55|15272.35|15192.35|15273.55|15193.55|15272.35|15192.35|9
1728459750000|2024-10-09 07:42:30|15272.23|15192.23|15272.1|15192.1|15272.39|15192.39|15272.1|15192.1|7
1728459760000|2024-10-09 07:42:40|15272.14|15192.14|15271.61|15191.61|15272.14|15192.14|15271.61|15191.61|10
1728459770000|2024-10-09 07:42:50|15271.57|15191.57|15271.72|15191.72|15271.72|15191.72|15270.85|15190.85|9
1728459780000|2024-10-09 07:43:00|15271.76|15191.76|15270.79|15190.79|15271.76|15191.76|15270.71|15190.71|10
1728459790000|2024-10-09 07:43:10|15270.8|15190.8|15270.43|15190.43|15270.8|15190.8|15270.42|15190.42|9
1728459800000|2024-10-09 07:43:20|15270.47|15190.47|15270.45|15190.45|15270.51|15190.51|15270.45|15190.45|6
1728459810000|2024-10-09 07:43:30|15270.4|15190.4|15271.81|15191.81|15271.81|15191.81|15270.38|15190.38|8
1728459820000|2024-10-09 07:43:40|15271.92|15191.92|15272.14|15192.14|15273.11|15193.11|15271.9|15191.9|10
1728459830000|2024-10-09 07:43:50|15272.09|15192.09|15272.48|15192.48|15272.57|15192.57|15272.09|15192.09|8
1728459840000|2024-10-09 07:44:00|15272.47|15192.47|15271.5|15191.5|15272.49|15192.49|15271.5|15191.5|9
1728459850000|2024-10-09 07:44:10|15271.49|15191.49|15269.52|15189.52|15271.49|15191.49|15269.52|15189.52|10
1728459860000|2024-10-09 07:44:20|15269.51|15189.51|15270.1|15190.1|15270.11|15190.11|15269.46|15189.46|9
1728459870000|2024-10-09 07:44:30|15269.85|15189.85|15269.72|15189.72|15269.85|15189.85|15269.36|15189.36|8
1728459880000|2024-10-09 07:44:40|15269.46|15189.46|15268.97|15188.97|15269.46|15189.46|15268.97|15188.97|8
1728459890000|2024-10-09 07:44:50|15268.94|15188.94|15269|15189|15269.31|15189.31|15268.92|15188.92|10
1728459900000|2024-10-09 07:45:00|15268.82|15188.82|15267.04|15187.04|15268.82|15188.82|15266.91|15186.91|9
1728459910000|2024-10-09 07:45:10|15266.9|15186.9|15266.67|15186.67|15266.9|15186.9|15266.66|15186.66|6
1728459920000|2024-10-09 07:45:20|15266.68|15186.68|15266.77|15186.77|15266.77|15186.77|15266.25|15186.25|9
1728459930000|2024-10-09 07:45:30|15266.76|15186.76|15265.94|15185.94|15266.76|15186.76|15265.9|15185.9|10
1728459940000|2024-10-09 07:45:40|15266.37|15186.37|15265.58|15185.58|15266.37|15186.37|15265.09|15185.09|9
1728459950000|2024-10-09 07:45:50|15265.36|15185.36|15265.08|15185.08|15265.36|15185.36|15265.08|15185.08|8
1728459960000|2024-10-09 07:46:00|15264.96|15184.96|15264.06|15184.06|15264.96|15184.96|15263.19|15183.19|10
1728459970000|2024-10-09 07:46:10|15264.27|15184.27|15263.62|15183.62|15264.87|15184.87|15263.42|15183.42|9
1728459980000|2024-10-09 07:46:20|15263.64|15183.64|15269.66|15189.66|15270.02|15190.02|15263.64|15183.64|9
1728459990000|2024-10-09 07:46:30|15269.64|15189.64|15269.6|15189.6|15269.67|15189.67|15269.6|15189.6|8
1728460000000|2024-10-09 07:46:40|15269.64|15189.64|15251.62|15171.62|15269.65|15189.65|15251.62|15171.62|10
1728460010000|2024-10-09 07:46:50|15251.53|15171.53|15251.31|15171.31|15251.53|15171.53|15251.31|15171.31|7
1728460020000|2024-10-09 07:47:00|15251.04|15171.04|15249.78|15169.78|15251.05|15171.05|15249.78|15169.78|8
1728460030000|2024-10-09 07:47:10|15249.74|15169.74|15250.39|15170.39|15250.41|15170.41|15249.71|15169.71|7
1728460040000|2024-10-09 07:47:20|15250.35|15170.35|15250.92|15170.92|15250.93|15170.93|15250.35|15170.35|10
1728460050000|2024-10-09 07:47:30|15251.29|15171.29|15250.83|15170.83|15251.57|15171.57|15250.83|15170.83|8
1728460060000|2024-10-09 07:47:40|15250.78|15170.78|15250.77|15170.77|15250.78|15170.78|15250.7|15170.7|7
1728460070000|2024-10-09 07:47:50|15250.33|15170.33|15250.6|15170.6|15250.64|15170.64|15250.33|15170.33|7
1728460080000|2024-10-09 07:48:00|15250.59|15170.59|15249.32|15169.32|15250.66|15170.66|15249.32|15169.32|6
1728460090000|2024-10-09 07:48:10|15248.87|15168.87|15249.71|15169.71|15249.73|15169.73|15248.48|15168.48|9
1728460100000|2024-10-09 07:48:20|15249.96|15169.96|15254.43|15174.43|15254.43|15174.43|15249.96|15169.96|8
1728460110000|2024-10-09 07:48:30|15254.56|15174.56|15255.83|15175.83|15255.87|15175.87|15254.54|15174.54|10
1728460120000|2024-10-09 07:48:40|15255.82|15175.82|15255.79|15175.79|15255.97|15175.97|15255.55|15175.55|6
1728460130000|2024-10-09 07:48:50|15258.2|15178.2|15258.34|15178.34|15258.4|15178.4|15258.2|15178.2|7
1728460140000|2024-10-09 07:49:00|15258.55|15178.55|15258.24|15178.24|15258.84|15178.84|15258.24|15178.24|10
1728460150000|2024-10-09 07:49:10|15258.2|15178.2|15258.92|15178.92|15258.93|15178.93|15258.2|15178.2|8
1728460160000|2024-10-09 07:49:20|15258.95|15178.95|15259.11|15179.11|15259.11|15179.11|15258.95|15178.95|7
1728460170000|2024-10-09 07:49:30|15259.12|15179.12|15259.11|15179.11|15259.14|15179.14|15259.09|15179.09|5
1728460180000|2024-10-09 07:49:40|15259.61|15179.61|15259.96|15179.96|15260.53|15180.53|15259.61|15179.61|10
1728460190000|2024-10-09 07:49:50|15259.95|15179.95|15258.96|15178.96|15259.95|15179.95|15258.96|15178.96|9
1728460200000|2024-10-09 07:50:00|15258.97|15178.97|15257.62|15177.62|15258.97|15178.97|15257.61|15177.61|10
1728460210000|2024-10-09 07:50:10|15257.27|15177.27|15256.01|15176.01|15257.27|15177.27|15255.98|15175.98|10
1728460220000|2024-10-09 07:50:20|15255.91|15175.91|15254.26|15174.26|15256.01|15176.01|15254.26|15174.26|9
1728460230000|2024-10-09 07:50:30|15254.23|15174.23|15253.91|15173.91|15254.23|15174.23|15253.9|15173.9|8
1728460240000|2024-10-09 07:50:40|15253.87|15173.87|15254.18|15174.18|15254.22|15174.22|15253.87|15173.87|10
1728460250000|2024-10-09 07:50:50|15254.15|15174.15|15253.84|15173.84|15254.17|15174.17|15253.81|15173.81|9
1728460260000|2024-10-09 07:51:00|15253.85|15173.85|15251.54|15171.54|15253.85|15173.85|15251.38|15171.38|8
1728460270000|2024-10-09 07:51:10|15251.53|15171.53|15250.25|15170.25|15251.54|15171.54|15250.17|15170.17|10
1728460280000|2024-10-09 07:51:20|15250.22|15170.22|15250.86|15170.86|15250.92|15170.92|15250.22|15170.22|10
1728460290000|2024-10-09 07:51:30|15250.85|15170.85|15249.75|15169.75|15250.9|15170.9|15249.75|15169.75|9
1728460300000|2024-10-09 07:51:40|15249.74|15169.74|15250.39|15170.39|15250.39|15170.39|15249.73|15169.73|10
1728460310000|2024-10-09 07:51:50|15250.41|15170.41|15250.72|15170.72|15250.86|15170.86|15250.04|15170.04|8
1728460320000|2024-10-09 07:52:00|15249.65|15169.65|15249.58|15169.58|15249.65|15169.65|15249.46|15169.46|9
1728460330000|2024-10-09 07:52:10|15249.61|15169.61|15249.97|15169.97|15249.97|15169.97|15249.57|15169.57|9
1728460340000|2024-10-09 07:52:20|15249.93|15169.93|15251.29|15171.29|15251.86|15171.86|15249.93|15169.93|9
1728460350000|2024-10-09 07:52:30|15251.04|15171.04|15250.7|15170.7|15251.35|15171.35|15250.7|15170.7|10
1728460360000|2024-10-09 07:52:40|15250.67|15170.67|15250.87|15170.87|15250.87|15170.87|15250.6|15170.6|7
1728460370000|2024-10-09 07:52:50|15250.91|15170.91|15253.22|15173.22|15253.22|15173.22|15250.91|15170.91|9
1728460380000|2024-10-09 07:53:00|15253.26|15173.26|15251.89|15171.89|15253.26|15173.26|15251.89|15171.89|10
1728460390000|2024-10-09 07:53:10|15251.9|15171.9|15251.89|15171.89|15252.34|15172.34|15251.89|15171.89|9
1728460400000|2024-10-09 07:53:20|15251.87|15171.87|15253.26|15173.26|15253.26|15173.26|15251.87|15171.87|9
1728460410000|2024-10-09 07:53:30|15253.25|15173.25|15253.45|15173.45|15253.48|15173.48|15253.25|15173.25|9
1728460420000|2024-10-09 07:53:40|15253.5|15173.5|15253.07|15173.07|15253.52|15173.52|15253.07|15173.07|10
1728460430000|2024-10-09 07:53:50|15253.06|15173.06|15252.44|15172.44|15253.06|15173.06|15252.44|15172.44|6
1728460440000|2024-10-09 07:54:00|15252.48|15172.48|15252.36|15172.36|15252.5|15172.5|15252.36|15172.36|5
1728460450000|2024-10-09 07:54:10|15252.44|15172.44|15252.99|15172.99|15252.99|15172.99|15252.44|15172.44|8
1728460460000|2024-10-09 07:54:20|15253.01|15173.01|15252.56|15172.56|15253.01|15173.01|15252.19|15172.19|10
1728460470000|2024-10-09 07:54:30|15252.64|15172.64|15252.58|15172.58|15252.94|15172.94|15252.58|15172.58|9
1728460480000|2024-10-09 07:54:40|15252.83|15172.83|15252.83|15172.83|15253.15|15173.15|15252.83|15172.83|10
1728460490000|2024-10-09 07:54:50|15254.1|15174.1|15252.41|15172.41|15254.1|15174.1|15252.41|15172.41|7
1728460500000|2024-10-09 07:55:00|15252.42|15172.42|15249.65|15169.65|15252.42|15172.42|15249.65|15169.65|8
1728460510000|2024-10-09 07:55:10|15250|15170|15249.04|15169.04|15250|15170|15249.02|15169.02|9
1728460520000|2024-10-09 07:55:20|15248.84|15168.84|15247.92|15167.92|15248.84|15168.84|15247.92|15167.92|10
1728460530000|2024-10-09 07:55:30|15247.91|15167.91|15247.73|15167.73|15247.93|15167.93|15247.68|15167.68|8
1728460540000|2024-10-09 07:55:40|15247.71|15167.71|15247.94|15167.94|15247.97|15167.97|15247.7|15167.7|8
1728460550000|2024-10-09 07:55:50|15248.24|15168.24|15248.82|15168.82|15248.82|15168.82|15248.24|15168.24|9
1728460560000|2024-10-09 07:56:00|15248.72|15168.72|15248.76|15168.76|15248.76|15168.76|15248.64|15168.64|10
1728460570000|2024-10-09 07:56:10|15248.78|15168.78|15250.03|15170.03|15250.03|15170.03|15247.91|15167.91|10
1728460580000|2024-10-09 07:56:20|15250.31|15170.31|15252.25|15172.25|15252.62|15172.62|15250.31|15170.31|9
1728460590000|2024-10-09 07:56:30|15252.21|15172.21|15253.38|15173.38|15253.38|15173.38|15252.21|15172.21|7
1728460600000|2024-10-09 07:56:40|15253.23|15173.23|15253.37|15173.37|15253.37|15173.37|15252.75|15172.75|8
1728460610000|2024-10-09 07:56:50|15253.33|15173.33|15253.31|15173.31|15253.37|15173.37|15253.31|15173.31|8
1728460620000|2024-10-09 07:57:00|15253.87|15173.87|15252.79|15172.79|15253.87|15173.87|15252.79|15172.79|10
1728460630000|2024-10-09 07:57:10|15252.64|15172.64|15252.55|15172.55|15252.98|15172.98|15252.51|15172.51|9
1728460640000|2024-10-09 07:57:20|15252.85|15172.85|15252.32|15172.32|15252.9|15172.9|15252.25|15172.25|9
1728460650000|2024-10-09 07:57:30|15252.39|15172.39|15252.45|15172.45|15252.45|15172.45|15252.38|15172.38|9
1728460660000|2024-10-09 07:57:40|15252.37|15172.37|15252.55|15172.55|15252.55|15172.55|15252.34|15172.34|8
1728460670000|2024-10-09 07:57:50|15252.7|15172.7|15252.09|15172.09|15252.7|15172.7|15252.09|15172.09|8
1728460680000|2024-10-09 07:58:00|15252.13|15172.13|15253.56|15173.56|15253.56|15173.56|15252.13|15172.13|9
1728460690000|2024-10-09 07:58:10|15253.08|15173.08|15253.34|15173.34|15253.78|15173.78|15253.08|15173.08|9
1728460700000|2024-10-09 07:58:20|15253.27|15173.27|15253.3|15173.3|15253.44|15173.44|15253.22|15173.22|7
1728460710000|2024-10-09 07:58:30|15253.31|15173.31|15252.06|15172.06|15253.32|15173.32|15252.06|15172.06|8
1728460720000|2024-10-09 07:58:40|15252.54|15172.54|15252.25|15172.25|15252.54|15172.54|15251.88|15171.88|10
1728460730000|2024-10-09 07:58:50|15252.33|15172.33|15252.34|15172.34|15252.34|15172.34|15252.03|15172.03|5
1728460740000|2024-10-09 07:59:00|15252.42|15172.42|15252.49|15172.49|15252.5|15172.5|15252.42|15172.42|6
1728460750000|2024-10-09 07:59:10|15252.51|15172.51|15252.54|15172.54|15252.54|15172.54|15252.42|15172.42|10
1728460760000|2024-10-09 07:59:20|15252.56|15172.56|15252.78|15172.78|15252.78|15172.78|15252.49|15172.49|8
1728460770000|2024-10-09 07:59:30|15252.77|15172.77|15252.82|15172.82|15252.88|15172.88|15252.77|15172.77|7
1728460780000|2024-10-09 07:59:40|15252.81|15172.81|15252.48|15172.48|15252.81|15172.81|15252.48|15172.48|4
1728460790000|2024-10-09 07:59:50|15252.47|15172.47|15252.71|15172.71|15252.71|15172.71|15252.47|15172.47|5
1728460800000|2024-10-09 08:00:00|15252.76|15172.76|15251.85|15171.85|15252.89|15172.89|15251.85|15171.85|9
1728460810000|2024-10-09 08:00:10|15251.88|15171.88|15252.06|15172.06|15252.43|15172.43|15251.88|15171.88|9
1728460820000|2024-10-09 08:00:20|15251.51|15171.51|15250.47|15170.47|15252.02|15172.02|15250.47|15170.47|10
1728460830000|2024-10-09 08:00:30|15250.26|15170.26|15249.3|15169.3|15250.26|15170.26|15249.3|15169.3|10
1728460840000|2024-10-09 08:00:40|15249.41|15169.41|15248.99|15168.99|15249.41|15169.41|15248.77|15168.77|5
1728460850000|2024-10-09 08:00:50|15249.01|15169.01|15249.94|15169.94|15249.94|15169.94|15249.01|15169.01|9
1728460860000|2024-10-09 08:01:00|15249.96|15169.96|15249.03|15169.03|15250.43|15170.43|15248.66|15168.66|7
1728460870000|2024-10-09 08:01:10|15249.04|15169.04|15249.34|15169.34|15249.34|15169.34|15248.87|15168.87|8
1728460880000|2024-10-09 08:01:20|15249.3|15169.3|15250.24|15170.24|15250.52|15170.52|15249.3|15169.3|9
1728460890000|2024-10-09 08:01:30|15250.19|15170.19|15250.04|15170.04|15250.29|15170.29|15249.78|15169.78|8
1728460900000|2024-10-09 08:01:40|15250.05|15170.05|15250.29|15170.29|15250.29|15170.29|15249.84|15169.84|7
1728460910000|2024-10-09 08:01:50|15250.31|15170.31|15250.04|15170.04|15250.64|15170.64|15249.49|15169.49|9
1728460920000|2024-10-09 08:02:00|15250.3|15170.3|15252.6|15172.6|15252.75|15172.75|15250.3|15170.3|8
1728460930000|2024-10-09 08:02:10|15252.64|15172.64|15252.13|15172.13|15252.66|15172.66|15252.13|15172.13|9
1728460940000|2024-10-09 08:02:20|15252.06|15172.06|15252.87|15172.87|15253.12|15173.12|15252.06|15172.06|6
1728460950000|2024-10-09 08:02:30|15253.09|15173.09|15254.37|15174.37|15254.37|15174.37|15253.09|15173.09|10
1728460960000|2024-10-09 08:02:40|15254.38|15174.38|15255.39|15175.39|15255.39|15175.39|15254.01|15174.01|9
1728460970000|2024-10-09 08:02:50|15255.72|15175.72|15255.34|15175.34|15255.81|15175.81|15255.33|15175.33|7
1728460980000|2024-10-09 08:03:00|15255.41|15175.41|15255.82|15175.82|15255.82|15175.82|15255.4|15175.4|7
1728460990000|2024-10-09 08:03:10|15255.83|15175.83|15256.02|15176.02|15256.02|15176.02|15255.83|15175.83|7
1728461000000|2024-10-09 08:03:20|15256.03|15176.03|15256.34|15176.34|15256.45|15176.45|15255.99|15175.99|8
1728461010000|2024-10-09 08:03:30|15256.04|15176.04|15254.93|15174.93|15256.09|15176.09|15254.91|15174.91|7
1728461020000|2024-10-09 08:03:40|15254.53|15174.53|15255.26|15175.26|15255.26|15175.26|15254.18|15174.18|10
1728461030000|2024-10-09 08:03:50|15255.28|15175.28|15255.55|15175.55|15255.55|15175.55|15254.93|15174.93|10
1728461040000|2024-10-09 08:04:00|15255.65|15175.65|15256.41|15176.41|15256.46|15176.46|15255.4|15175.4|10
1728461050000|2024-10-09 08:04:10|15255.48|15175.48|15254.64|15174.64|15255.51|15175.51|15254.38|15174.38|10
1728461060000|2024-10-09 08:04:20|15254.58|15174.58|15253.29|15173.29|15254.58|15174.58|15253.01|15173.01|10
1728461070000|2024-10-09 08:04:30|15253.21|15173.21|15252.81|15172.81|15253.25|15173.25|15252.76|15172.76|9
1728461080000|2024-10-09 08:04:40|15252.58|15172.58|15252.68|15172.68|15252.99|15172.99|15252.57|15172.57|9
1728461090000|2024-10-09 08:04:50|15252.71|15172.71|15253.76|15173.76|15253.76|15173.76|15252.71|15172.71|9
1728461100000|2024-10-09 08:05:00|15253.69|15173.69|15253.33|15173.33|15253.69|15173.69|15253.33|15173.33|7
1728461110000|2024-10-09 08:05:10|15253.65|15173.65|15254.31|15174.31|15254.31|15174.31|15253.63|15173.63|9
1728461120000|2024-10-09 08:05:20|15254.47|15174.47|15256.46|15176.46|15256.46|15176.46|15254.47|15174.47|8
1728461130000|2024-10-09 08:05:30|15257.18|15177.18|15257.76|15177.76|15257.76|15177.76|15256.78|15176.78|8
1728461140000|2024-10-09 08:05:40|15257.7|15177.7|15259.35|15179.35|15259.35|15179.35|15257.6|15177.6|8
1728461150000|2024-10-09 08:05:50|15259.73|15179.73|15260.18|15180.18|15260.18|15180.18|15259.73|15179.73|10
1728461160000|2024-10-09 08:06:00|15260.05|15180.05|15257.2|15177.2|15260.05|15180.05|15257.01|15177.01|10
1728461170000|2024-10-09 08:06:10|15257.1|15177.1|15255.97|15175.97|15257.38|15177.38|15255.84|15175.84|9
1728461180000|2024-10-09 08:06:20|15255.14|15175.14|15248.14|15168.14|15255.49|15175.49|15248.14|15168.14|10
1728461190000|2024-10-09 08:06:30|15248.1|15168.1|15245.99|15165.99|15248.84|15168.84|15245.99|15165.99|10
1728461200000|2024-10-09 08:06:40|15245.92|15165.92|15238.07|15158.07|15245.92|15165.92|15238.07|15158.07|10
1728461210000|2024-10-09 08:06:50|15235.64|15155.64|15229.8|15149.8|15235.84|15155.84|15229.8|15149.8|10
1728461220000|2024-10-09 08:07:00|15229.47|15149.47|15231.23|15151.23|15231.23|15151.23|15229.15|15149.15|9
1728461230000|2024-10-09 08:07:10|15231.75|15151.75|15230.79|15150.79|15231.84|15151.84|15230.66|15150.66|10
1728461240000|2024-10-09 08:07:20|15230.77|15150.77|15231.18|15151.18|15232.15|15152.15|15230.77|15150.77|9
1728461250000|2024-10-09 08:07:30|15230.97|15150.97|15230.94|15150.94|15231.82|15151.82|15230.77|15150.77|9
1728461260000|2024-10-09 08:07:40|15231.05|15151.05|15231.37|15151.37|15231.5|15151.5|15231.05|15151.05|8
1728461270000|2024-10-09 08:07:50|15231.16|15151.16|15231.96|15151.96|15231.96|15151.96|15230.81|15150.81|8
1728461280000|2024-10-09 08:08:00|15231.93|15151.93|15231.43|15151.43|15231.93|15151.93|15231.38|15151.38|8
1728461290000|2024-10-09 08:08:10|15231.9|15151.9|15230.5|15150.5|15231.9|15151.9|15230.46|15150.46|10
1728461300000|2024-10-09 08:08:20|15230.03|15150.03|15229.05|15149.05|15230.03|15150.03|15229.05|15149.05|8
1728461310000|2024-10-09 08:08:30|15228.88|15148.88|15227.69|15147.69|15228.88|15148.88|15227.68|15147.68|10
1728461320000|2024-10-09 08:08:40|15227.86|15147.86|15227.45|15147.45|15227.86|15147.86|15227.45|15147.45|9
1728461330000|2024-10-09 08:08:50|15227.59|15147.59|15227.93|15147.93|15228.19|15148.19|15227.59|15147.59|9
1728461340000|2024-10-09 08:09:00|15227.85|15147.85|15228.36|15148.36|15229.85|15149.85|15227.41|15147.41|10
1728461350000|2024-10-09 08:09:10|15228.39|15148.39|15227.69|15147.69|15228.47|15148.47|15227.69|15147.69|8
1728461360000|2024-10-09 08:09:20|15227.67|15147.67|15229.33|15149.33|15229.33|15149.33|15227.58|15147.58|9
1728461370000|2024-10-09 08:09:30|15229.34|15149.34|15230.89|15150.89|15230.89|15150.89|15229.34|15149.34|8
1728461380000|2024-10-09 08:09:40|15230.94|15150.94|15229.33|15149.33|15231.72|15151.72|15229.33|15149.33|10
1728461390000|2024-10-09 08:09:50|15229.86|15149.86|15229.63|15149.63|15229.86|15149.86|15229.25|15149.25|6
1728461400000|2024-10-09 08:10:00|15229.54|15149.54|15229.2|15149.2|15229.56|15149.56|15228.69|15148.69|10
1728461410000|2024-10-09 08:10:10|15229.12|15149.12|15231.76|15151.76|15232.14|15152.14|15229.12|15149.12|10
1728461420000|2024-10-09 08:10:20|15231.83|15151.83|15231.81|15151.81|15231.89|15151.89|15231.81|15151.81|9
1728461430000|2024-10-09 08:10:30|15232.08|15152.08|15234.29|15154.29|15234.29|15154.29|15232.08|15152.08|9
1728461440000|2024-10-09 08:10:40|15234.31|15154.31|15234.32|15154.32|15234.33|15154.33|15233.6|15153.6|8
1728461450000|2024-10-09 08:10:50|15234.31|15154.31|15234.19|15154.19|15234.33|15154.33|15233.93|15153.93|8
1728461460000|2024-10-09 08:11:00|15234.17|15154.17|15235.35|15155.35|15236.08|15156.08|15234.17|15154.17|10
1728461470000|2024-10-09 08:11:10|15235.36|15155.36|15234.58|15154.58|15235.36|15155.36|15234.37|15154.37|10
1728461480000|2024-10-09 08:11:20|15235.03|15155.03|15237.11|15157.11|15237.56|15157.56|15235.02|15155.02|9
1728461490000|2024-10-09 08:11:30|15237.57|15157.57|15237.78|15157.78|15237.78|15157.78|15237.57|15157.57|8
1728461500000|2024-10-09 08:11:40|15238.15|15158.15|15238.82|15158.82|15238.95|15158.95|15238.15|15158.15|9
1728461510000|2024-10-09 08:11:50|15238.38|15158.38|15238.36|15158.36|15238.51|15158.51|15237.85|15157.85|8
1728461520000|2024-10-09 08:12:00|15238.31|15158.31|15238.42|15158.42|15238.88|15158.88|15238.31|15158.31|10
1728461530000|2024-10-09 08:12:10|15238.41|15158.41|15238.99|15158.99|15239.49|15159.49|15238.41|15158.41|9
1728461540000|2024-10-09 08:12:20|15239.31|15159.31|15239.54|15159.54|15239.58|15159.58|15239.05|15159.05|9
1728461550000|2024-10-09 08:12:30|15239.57|15159.57|15239.85|15159.85|15239.85|15159.85|15239.49|15159.49|7
1728461560000|2024-10-09 08:12:40|15239.89|15159.89|15240.25|15160.25|15240.43|15160.43|15239.82|15159.82|6
1728461570000|2024-10-09 08:12:50|15240.24|15160.24|15240.43|15160.43|15240.43|15160.43|15239.9|15159.9|7
1728461580000|2024-10-09 08:13:00|15240.45|15160.45|15241.54|15161.54|15241.54|15161.54|15240.44|15160.44|7
1728461590000|2024-10-09 08:13:10|15241.61|15161.61|15241.78|15161.78|15241.87|15161.87|15241.51|15161.51|10
1728461600000|2024-10-09 08:13:20|15241.56|15161.56|15241.38|15161.38|15241.77|15161.77|15240.88|15160.88|9
1728461610000|2024-10-09 08:13:30|15241.08|15161.08|15241.06|15161.06|15241.08|15161.08|15240.83|15160.83|10
1728461620000|2024-10-09 08:13:40|15241.15|15161.15|15241.2|15161.2|15241.21|15161.21|15241.15|15161.15|6
1728461630000|2024-10-09 08:13:50|15241.78|15161.78|15244.58|15164.58|15245.11|15165.11|15241.78|15161.78|8
1728461640000|2024-10-09 08:14:00|15244.65|15164.65|15245.37|15165.37|15245.83|15165.83|15244.65|15164.65|7
1728461650000|2024-10-09 08:14:10|15245.38|15165.38|15245.17|15165.17|15245.38|15165.38|15245.17|15165.17|8
1728461660000|2024-10-09 08:14:20|15245.16|15165.16|15245.68|15165.68|15245.68|15165.68|15245.14|15165.14|9
1728461670000|2024-10-09 08:14:30|15245.72|15165.72|15245.67|15165.67|15245.74|15165.74|15245.48|15165.48|9
1728461680000|2024-10-09 08:14:40|15245.68|15165.68|15246.03|15166.03|15246.06|15166.06|15245.68|15165.68|8
1728461690000|2024-10-09 08:14:50|15245.8|15165.8|15245.55|15165.55|15245.86|15165.86|15245.55|15165.55|9
1728461700000|2024-10-09 08:15:00|15245.69|15165.69|15245.3|15165.3|15245.69|15165.69|15244.09|15164.09|8
1728461710000|2024-10-09 08:15:10|15245.32|15165.32|15245.95|15165.95|15245.98|15165.98|15245.32|15165.32|9
1728461720000|2024-10-09 08:15:20|15245.94|15165.94|15245.94|15165.94|15245.95|15165.95|15245.67|15165.67|6
1728461730000|2024-10-09 08:15:30|15245.92|15165.92|15246.46|15166.46|15246.77|15166.77|15245.92|15165.92|9
1728461740000|2024-10-09 08:15:40|15246.29|15166.29|15246.72|15166.72|15246.91|15166.91|15246.28|15166.28|10
1728461750000|2024-10-09 08:15:50|15246.73|15166.73|15246.68|15166.68|15246.73|15166.73|15246.68|15166.68|8
1728461760000|2024-10-09 08:16:00|15247.97|15167.97|15246.47|15166.47|15248.03|15168.03|15246.45|15166.45|9
1728461770000|2024-10-09 08:16:10|15246.45|15166.45|15247.9|15167.9|15247.9|15167.9|15246.43|15166.43|8
1728461780000|2024-10-09 08:16:20|15247.57|15167.57|15249.39|15169.39|15249.39|15169.39|15247.57|15167.57|8
1728461790000|2024-10-09 08:16:30|15248.64|15168.64|15248.77|15168.77|15248.77|15168.77|15248.64|15168.64|7
1728461800000|2024-10-09 08:16:40|15248.72|15168.72|15249.18|15169.18|15249.18|15169.18|15248.69|15168.69|8
1728461810000|2024-10-09 08:16:50|15249.1|15169.1|15248.02|15168.02|15249.1|15169.1|15248.02|15168.02|9
1728461820000|2024-10-09 08:17:00|15248.01|15168.01|15246.71|15166.71|15248.01|15168.01|15246.71|15166.71|9
1728461830000|2024-10-09 08:17:10|15246.72|15166.72|15244.02|15164.02|15246.72|15166.72|15244.02|15164.02|9
1728461840000|2024-10-09 08:17:20|15244|15164|15242.98|15162.98|15244|15164|15242.98|15162.98|9
1728461850000|2024-10-09 08:17:30|15243.16|15163.16|15243.09|15163.09|15243.18|15163.18|15243.09|15163.09|5
1728461860000|2024-10-09 08:17:40|15242.79|15162.79|15242|15162|15242.79|15162.79|15242|15162|7
1728461870000|2024-10-09 08:17:50|15241.96|15161.96|15241.25|15161.25|15241.96|15161.96|15241.24|15161.24|8
1728461880000|2024-10-09 08:18:00|15241.47|15161.47|15241.31|15161.31|15241.55|15161.55|15241.31|15161.31|9
1728461890000|2024-10-09 08:18:10|15241.32|15161.32|15239.15|15159.15|15241.32|15161.32|15239.15|15159.15|8
1728461900000|2024-10-09 08:18:20|15239|15159|15239.51|15159.51|15239.59|15159.59|15238.98|15158.98|9
1728461910000|2024-10-09 08:18:30|15239.48|15159.48|15239.09|15159.09|15239.48|15159.48|15239.08|15159.08|6
1728461920000|2024-10-09 08:18:40|15239.03|15159.03|15238.92|15158.92|15239.05|15159.05|15238.92|15158.92|10
1728461930000|2024-10-09 08:18:50|15238.86|15158.86|15238.36|15158.36|15238.86|15158.86|15238.36|15158.36|8
1728461940000|2024-10-09 08:19:00|15238.37|15158.37|15238.59|15158.59|15238.59|15158.59|15238.36|15158.36|5
1728461950000|2024-10-09 08:19:10|15238.58|15158.58|15238.47|15158.47|15238.59|15158.59|15238.47|15158.47|6
1728461960000|2024-10-09 08:19:20|15238.45|15158.45|15238.02|15158.02|15238.45|15158.45|15237.96|15157.96|7
1728461970000|2024-10-09 08:19:30|15238.43|15158.43|15237.8|15157.8|15238.7|15158.7|15237.8|15157.8|8
1728461980000|2024-10-09 08:19:40|15237.74|15157.74|15237.58|15157.58|15237.74|15157.74|15237.58|15157.58|6
1728461990000|2024-10-09 08:19:50|15237.51|15157.51|15237.01|15157.01|15237.51|15157.51|15236.87|15156.87|8
1728462000000|2024-10-09 08:20:00|15237.02|15157.02|15237.5|15157.5|15237.55|15157.55|15237.02|15157.02|6
1728462010000|2024-10-09 08:20:10|15237.72|15157.72|15239.13|15159.13|15239.13|15159.13|15237.72|15157.72|5
1728462020000|2024-10-09 08:20:20|15239.21|15159.21|15241.57|15161.57|15241.57|15161.57|15239.21|15159.21|7
1728462030000|2024-10-09 08:20:30|15240.9|15160.9|15241.06|15161.06|15241.19|15161.19|15240.9|15160.9|10
1728462040000|2024-10-09 08:20:40|15241.31|15161.31|15242.47|15162.47|15242.47|15162.47|15241.31|15161.31|8
1728462050000|2024-10-09 08:20:50|15242.66|15162.66|15243.48|15163.48|15243.51|15163.51|15242.66|15162.66|10
1728462060000|2024-10-09 08:21:00|15242.41|15162.41|15242.75|15162.75|15242.75|15162.75|15241.17|15161.17|9
1728462070000|2024-10-09 08:21:10|15243.5|15163.5|15242.62|15162.62|15243.71|15163.71|15242.62|15162.62|7
1728462080000|2024-10-09 08:21:20|15242.59|15162.59|15242.45|15162.45|15242.69|15162.69|15242.45|15162.45|9
1728462090000|2024-10-09 08:21:30|15241.7|15161.7|15241.83|15161.83|15241.83|15161.83|15241.66|15161.66|6
1728462100000|2024-10-09 08:21:40|15241.84|15161.84|15240.69|15160.69|15241.84|15161.84|15240.67|15160.67|8
1728462110000|2024-10-09 08:21:50|15240.58|15160.58|15239.18|15159.18|15240.58|15160.58|15238.9|15158.9|9
1728462120000|2024-10-09 08:22:00|15238.9|15158.9|15237.06|15157.06|15238.9|15158.9|15237.06|15157.06|9
1728462130000|2024-10-09 08:22:10|15236.64|15156.64|15237.38|15157.38|15237.63|15157.63|15236.64|15156.64|8
1728462140000|2024-10-09 08:22:20|15236.82|15156.82|15236.12|15156.12|15236.84|15156.84|15236.12|15156.12|9
1728462150000|2024-10-09 08:22:30|15235.34|15155.34|15236.44|15156.44|15236.45|15156.45|15235.34|15155.34|7
1728462160000|2024-10-09 08:22:40|15236.42|15156.42|15236.23|15156.23|15236.77|15156.77|15236.23|15156.23|6
1728462170000|2024-10-09 08:22:50|15236.25|15156.25|15235.31|15155.31|15236.26|15156.26|15235.26|15155.26|10
1728462180000|2024-10-09 08:23:00|15235.32|15155.32|15235.34|15155.34|15235.88|15155.88|15235.31|15155.31|8
1728462190000|2024-10-09 08:23:10|15235.36|15155.36|15234.54|15154.54|15235.36|15155.36|15234.4|15154.4|8
1728462200000|2024-10-09 08:23:20|15234.55|15154.55|15230.06|15150.06|15234.55|15154.55|15229.74|15149.74|9
1728462210000|2024-10-09 08:23:30|15230.04|15150.04|15229.61|15149.61|15230.23|15150.23|15229.61|15149.61|8
1728462220000|2024-10-09 08:23:40|15230.12|15150.12|15230.11|15150.11|15230.15|15150.15|15230.1|15150.1|6
1728462230000|2024-10-09 08:23:50|15230.1|15150.1|15230.15|15150.15|15230.16|15150.16|15230.1|15150.1|8
1728462240000|2024-10-09 08:24:00|15230.12|15150.12|15231.65|15151.65|15231.65|15151.65|15230.11|15150.11|9
1728462250000|2024-10-09 08:24:10|15231.71|15151.71|15231.4|15151.4|15231.88|15151.88|15231.36|15151.36|8
1728462260000|2024-10-09 08:24:20|15231.41|15151.41|15231.19|15151.19|15231.41|15151.41|15231.12|15151.12|7
1728462270000|2024-10-09 08:24:30|15231.17|15151.17|15231.06|15151.06|15231.17|15151.17|15231.06|15151.06|6
1728462280000|2024-10-09 08:24:40|15231.02|15151.02|15230.58|15150.58|15231.02|15151.02|15230.58|15150.58|7
1728462290000|2024-10-09 08:24:50|15230.62|15150.62|15230.17|15150.17|15230.63|15150.63|15229.96|15149.96|8
1728462300000|2024-10-09 08:25:00|15230.18|15150.18|15230.3|15150.3|15230.39|15150.39|15230.12|15150.12|9
1728462310000|2024-10-09 08:25:10|15230.31|15150.31|15231.69|15151.69|15231.69|15151.69|15230.27|15150.27|9
1728462320000|2024-10-09 08:25:20|15231.84|15151.84|15231.53|15151.53|15231.84|15151.84|15231.48|15151.48|8
1728462330000|2024-10-09 08:25:30|15230.86|15150.86|15230.83|15150.83|15230.95|15150.95|15230.8|15150.8|7
1728462340000|2024-10-09 08:25:40|15230.81|15150.81|15229.98|15149.98|15230.86|15150.86|15229.98|15149.98|8
1728462350000|2024-10-09 08:25:50|15229.9|15149.9|15229.85|15149.85|15229.9|15149.9|15229.5|15149.5|8
1728462360000|2024-10-09 08:26:00|15229.78|15149.78|15229.87|15149.87|15229.87|15149.87|15229.23|15149.23|8
1728462370000|2024-10-09 08:26:10|15229.88|15149.88|15229.86|15149.86|15230.03|15150.03|15229.86|15149.86|6
1728462380000|2024-10-09 08:26:20|15228.34|15148.34|15227.37|15147.37|15228.59|15148.59|15227.37|15147.37|10
1728462390000|2024-10-09 08:26:30|15227.31|15147.31|15230.05|15150.05|15230.05|15150.05|15227.31|15147.31|10
1728462400000|2024-10-09 08:26:40|15229.9|15149.9|15230.1|15150.1|15230.18|15150.18|15229.4|15149.4|7
1728462410000|2024-10-09 08:26:50|15230.08|15150.08|15229.82|15149.82|15230.08|15150.08|15229.81|15149.81|8
1728462420000|2024-10-09 08:27:00|15229.98|15149.98|15230.27|15150.27|15230.27|15150.27|15229.14|15149.14|8
1728462430000|2024-10-09 08:27:10|15230.32|15150.32|15230.81|15150.81|15230.82|15150.82|15230.28|15150.28|8
1728462440000|2024-10-09 08:27:20|15230.66|15150.66|15230.86|15150.86|15230.95|15150.95|15230.46|15150.46|8
1728462450000|2024-10-09 08:27:30|15230.87|15150.87|15230.38|15150.38|15230.9|15150.9|15230.38|15150.38|8
1728462460000|2024-10-09 08:27:40|15230.36|15150.36|15228.71|15148.71|15230.51|15150.51|15228.71|15148.71|10
1728462470000|2024-10-09 08:27:50|15228.72|15148.72|15227.95|15147.95|15228.72|15148.72|15227.87|15147.87|10
1728462480000|2024-10-09 08:28:00|15227.99|15147.99|15226.45|15146.45|15227.99|15147.99|15226.45|15146.45|6
1728462490000|2024-10-09 08:28:10|15225.9|15145.9|15224.15|15144.15|15225.9|15145.9|15223.87|15143.87|10
1728462500000|2024-10-09 08:28:20|15224.18|15144.18|15225.37|15145.37|15225.37|15145.37|15224.03|15144.03|9
1728462510000|2024-10-09 08:28:30|15225.4|15145.4|15224.99|15144.99|15225.4|15145.4|15224.46|15144.46|8
1728462520000|2024-10-09 08:28:40|15224.96|15144.96|15225.09|15145.09|15225.1|15145.1|15224.94|15144.94|8
1728462530000|2024-10-09 08:28:50|15225.1|15145.1|15224.78|15144.78|15225.1|15145.1|15224.76|15144.76|8
1728462540000|2024-10-09 08:29:00|15224.77|15144.77|15226.8|15146.8|15226.8|15146.8|15224.77|15144.77|8
1728462550000|2024-10-09 08:29:10|15226.84|15146.84|15227.67|15147.67|15227.74|15147.74|15226.84|15146.84|10
1728462560000|2024-10-09 08:29:20|15228.09|15148.09|15228.05|15148.05|15228.1|15148.1|15228.04|15148.04|6
1728462570000|2024-10-09 08:29:30|15228.13|15148.13|15228.22|15148.22|15228.22|15148.22|15227.65|15147.65|9
1728462580000|2024-10-09 08:29:40|15227.78|15147.78|15228.37|15148.37|15228.37|15148.37|15227.52|15147.52|8
1728462590000|2024-10-09 08:29:50|15228.18|15148.18|15227.91|15147.91|15228.18|15148.18|15227.52|15147.52|10
1728462600000|2024-10-09 08:30:00|15227.88|15147.88|15226.77|15146.77|15227.88|15147.88|15226.73|15146.73|9
1728462610000|2024-10-09 08:30:10|15226.01|15146.01|15225.27|15145.27|15226.01|15146.01|15225.27|15145.27|10
1728462620000|2024-10-09 08:30:20|15225.26|15145.26|15225.02|15145.02|15225.29|15145.29|15224.99|15144.99|9
1728462630000|2024-10-09 08:30:30|15225.01|15145.01|15224.3|15144.3|15225.01|15145.01|15224.04|15144.04|10
1728462640000|2024-10-09 08:30:40|15224.41|15144.41|15224.7|15144.7|15224.85|15144.85|15224.41|15144.41|10
1728462650000|2024-10-09 08:30:50|15224.69|15144.69|15224.72|15144.72|15224.78|15144.78|15224.69|15144.69|7
1728462660000|2024-10-09 08:31:00|15224.15|15144.15|15219.87|15139.87|15224.32|15144.32|15219.87|15139.87|9
1728462670000|2024-10-09 08:31:10|15219.88|15139.88|15220.06|15140.06|15220.06|15140.06|15219.88|15139.88|10
1728462680000|2024-10-09 08:31:20|15220.08|15140.08|15221.04|15141.04|15221.46|15141.46|15220.08|15140.08|9
1728462690000|2024-10-09 08:31:30|15221.46|15141.46|15224.43|15144.43|15224.75|15144.75|15221.46|15141.46|9
1728462700000|2024-10-09 08:31:40|15224.11|15144.11|15225.06|15145.06|15225.06|15145.06|15224.11|15144.11|9
1728462710000|2024-10-09 08:31:50|15225.07|15145.07|15226.89|15146.89|15226.89|15146.89|15225.06|15145.06|10
1728462720000|2024-10-09 08:32:00|15227.05|15147.05|15231.03|15151.03|15231.03|15151.03|15227.05|15147.05|10
1728462730000|2024-10-09 08:32:10|15230.92|15150.92|15229.94|15149.94|15230.94|15150.94|15229.94|15149.94|10
1728462740000|2024-10-09 08:32:20|15229.92|15149.92|15230.71|15150.71|15231.23|15151.23|15229.86|15149.86|10
1728462750000|2024-10-09 08:32:30|15230.69|15150.69|15233.18|15153.18|15233.37|15153.37|15230.66|15150.66|6
1728462760000|2024-10-09 08:32:40|15233.16|15153.16|15233.75|15153.75|15234.23|15154.23|15233.16|15153.16|9
1728462770000|2024-10-09 08:32:50|15233.6|15153.6|15231.55|15151.55|15233.6|15153.6|15231.55|15151.55|10
1728462780000|2024-10-09 08:33:00|15231.63|15151.63|15231.87|15151.87|15232.29|15152.29|15231.63|15151.63|9
1728462790000|2024-10-09 08:33:10|15232.1|15152.1|15232.12|15152.12|15232.51|15152.51|15231.89|15151.89|10
1728462800000|2024-10-09 08:33:20|15232.11|15152.11|15231.88|15151.88|15232.11|15152.11|15231.45|15151.45|8
1728462810000|2024-10-09 08:33:30|15231.84|15151.84|15231.62|15151.62|15231.84|15151.84|15231.03|15151.03|6
1728462820000|2024-10-09 08:33:40|15231.61|15151.61|15231.54|15151.54|15231.61|15151.61|15230.96|15150.96|8
1728462830000|2024-10-09 08:33:50|15231.57|15151.57|15230.43|15150.43|15231.58|15151.58|15230.16|15150.16|8
1728462840000|2024-10-09 08:34:00|15230.41|15150.41|15229.53|15149.53|15230.41|15150.41|15229.53|15149.53|10
1728462850000|2024-10-09 08:34:10|15229.49|15149.49|15227.24|15147.24|15229.49|15149.49|15227.24|15147.24|8
1728462860000|2024-10-09 08:34:20|15227.09|15147.09|15225.52|15145.52|15227.09|15147.09|15225.01|15145.01|10
1728462870000|2024-10-09 08:34:30|15225.45|15145.45|15223.94|15143.94|15225.45|15145.45|15223.94|15143.94|8
1728462880000|2024-10-09 08:34:40|15223.95|15143.95|15217.7|15137.7|15223.95|15143.95|15217.7|15137.7|10
1728462890000|2024-10-09 08:34:50|15217.4|15137.4|15214.56|15134.56|15218.13|15138.13|15214.32|15134.32|10
1728462900000|2024-10-09 08:35:00|15214.59|15134.59|15213.86|15133.86|15214.62|15134.62|15213.86|15133.86|8
1728462910000|2024-10-09 08:35:10|15213.85|15133.85|15216.81|15136.81|15216.81|15136.81|15213.85|15133.85|10
1728462920000|2024-10-09 08:35:20|15217.07|15137.07|15214.89|15134.89|15217.07|15137.07|15214.89|15134.89|10
1728462930000|2024-10-09 08:35:30|15215.06|15135.06|15215.69|15135.69|15215.71|15135.71|15214.84|15134.84|8
1728462940000|2024-10-09 08:35:40|15215.68|15135.68|15214.36|15134.36|15215.75|15135.75|15214.36|15134.36|9
1728462950000|2024-10-09 08:35:50|15214.57|15134.57|15211.77|15131.77|15214.57|15134.57|15211.65|15131.65|9
1728462960000|2024-10-09 08:36:00|15211.94|15131.94|15211.87|15131.87|15211.94|15131.94|15211.07|15131.07|10
1728462970000|2024-10-09 08:36:10|15211.92|15131.92|15213.44|15133.44|15213.44|15133.44|15211.92|15131.92|8
1728462980000|2024-10-09 08:36:20|15213.45|15133.45|15211.16|15131.16|15213.45|15133.45|15211.14|15131.14|9
1728462990000|2024-10-09 08:36:30|15211.79|15131.79|15210.52|15130.52|15211.79|15131.79|15210.03|15130.03|10
1728463000000|2024-10-09 08:36:40|15209.93|15129.93|15212.15|15132.15|15212.21|15132.21|15209.93|15129.93|10
1728463010000|2024-10-09 08:36:50|15212.16|15132.16|15212.41|15132.41|15212.67|15132.67|15211.91|15131.91|8
1728463020000|2024-10-09 08:37:00|15212.78|15132.78|15212.13|15132.13|15212.78|15132.78|15212.13|15132.13|10
1728463030000|2024-10-09 08:37:10|15212.92|15132.92|15211.16|15131.16|15212.92|15132.92|15211.16|15131.16|9
1728463040000|2024-10-09 08:37:20|15210.9|15130.9|15209.42|15129.42|15210.9|15130.9|15209.42|15129.42|10
1728463050000|2024-10-09 08:37:30|15209.38|15129.38|15209.87|15129.87|15210.42|15130.42|15209.09|15129.09|10
1728463060000|2024-10-09 08:37:40|15209.43|15129.43|15209.8|15129.8|15210.16|15130.16|15209.43|15129.43|8
1728463070000|2024-10-09 08:37:50|15209.62|15129.62|15209.74|15129.74|15210.15|15130.15|15209.48|15129.48|9
1728463080000|2024-10-09 08:38:00|15209.72|15129.72|15209.36|15129.36|15209.79|15129.79|15209.36|15129.36|8
1728463090000|2024-10-09 08:38:10|15209.71|15129.71|15210.36|15130.36|15210.36|15130.36|15208.78|15128.78|10
1728463100000|2024-10-09 08:38:20|15210.27|15130.27|15211.78|15131.78|15211.78|15131.78|15209.85|15129.85|10
1728463110000|2024-10-09 08:38:30|15212.19|15132.19|15214.7|15134.7|15215.26|15135.26|15212.19|15132.19|10
1728463120000|2024-10-09 08:38:40|15214.81|15134.81|15219.54|15139.54|15219.54|15139.54|15214.81|15134.81|10
1728463130000|2024-10-09 08:38:50|15219.55|15139.55|15228.06|15148.06|15228.08|15148.08|15219.55|15139.55|10
1728463140000|2024-10-09 08:39:00|15228.26|15148.26|15231.1|15151.1|15231.1|15151.1|15228.04|15148.04|10
1728463150000|2024-10-09 08:39:10|15232.7|15152.7|15231.81|15151.81|15233.76|15153.76|15231.67|15151.67|8
1728463160000|2024-10-09 08:39:20|15232|15152|15232.1|15152.1|15232.35|15152.35|15232|15152|8
1728463170000|2024-10-09 08:39:30|15231.6|15151.6|15232.74|15152.74|15233.16|15153.16|15231.16|15151.16|9
1728463180000|2024-10-09 08:39:40|15232.73|15152.73|15232.77|15152.77|15232.77|15152.77|15232.08|15152.08|10
1728463190000|2024-10-09 08:39:50|15232.78|15152.78|15232.72|15152.72|15232.81|15152.81|15232.68|15152.68|9
1728463200000|2024-10-09 08:40:00|15232.73|15152.73|15232.32|15152.32|15232.74|15152.74|15232.3|15152.3|8
1728463210000|2024-10-09 08:40:10|15232.56|15152.56|15233.93|15153.93|15234.41|15154.41|15232.4|15152.4|9
1728463220000|2024-10-09 08:40:20|15233.98|15153.98|15234.1|15154.1|15236.01|15156.01|15233.98|15153.98|9
1728463230000|2024-10-09 08:40:30|15234.24|15154.24|15232.94|15152.94|15234.24|15154.24|15232.93|15152.93|8
1728463240000|2024-10-09 08:40:40|15232.95|15152.95|15231.94|15151.94|15232.95|15152.95|15231.91|15151.91|9
1728463250000|2024-10-09 08:40:50|15231.68|15151.68|15229.33|15149.33|15231.68|15151.68|15229.33|15149.33|9
1728463260000|2024-10-09 08:41:00|15229.31|15149.31|15229.7|15149.7|15230.01|15150.01|15229.31|15149.31|10
1728463270000|2024-10-09 08:41:10|15229.68|15149.68|15228.53|15148.53|15229.68|15149.68|15228.42|15148.42|9
1728463280000|2024-10-09 08:41:20|15228.62|15148.62|15227.48|15147.48|15228.83|15148.83|15227.48|15147.48|8
1728463290000|2024-10-09 08:41:30|15227.47|15147.47|15228.32|15148.32|15228.56|15148.56|15227.46|15147.46|8
1728463300000|2024-10-09 08:41:40|15228.35|15148.35|15228.27|15148.27|15228.41|15148.41|15228.27|15148.27|7
1728463310000|2024-10-09 08:41:50|15228.3|15148.3|15228.74|15148.74|15229.26|15149.26|15228.3|15148.3|9
1728463320000|2024-10-09 08:42:00|15228.75|15148.75|15228.26|15148.26|15228.88|15148.88|15228.26|15148.26|8
1728463330000|2024-10-09 08:42:10|15228.56|15148.56|15230.34|15150.34|15230.34|15150.34|15228.48|15148.48|10
1728463340000|2024-10-09 08:42:20|15230.36|15150.36|15229.58|15149.58|15230.44|15150.44|15229.58|15149.58|9
1728463350000|2024-10-09 08:42:30|15229|15149|15228.12|15148.12|15229|15149|15228.12|15148.12|10
1728463360000|2024-10-09 08:42:40|15228.67|15148.67|15229.22|15149.22|15229.25|15149.25|15228.67|15148.67|7
1728463370000|2024-10-09 08:42:50|15229.16|15149.16|15228.55|15148.55|15229.16|15149.16|15228.55|15148.55|10
1728463380000|2024-10-09 08:43:00|15228.54|15148.54|15226.31|15146.31|15228.56|15148.56|15226.31|15146.31|8
1728463390000|2024-10-09 08:43:10|15226.3|15146.3|15225.8|15145.8|15226.3|15146.3|15225.48|15145.48|8
1728463400000|2024-10-09 08:43:20|15225.78|15145.78|15225.57|15145.57|15225.78|15145.78|15225.41|15145.41|6
1728463410000|2024-10-09 08:43:30|15225.58|15145.58|15226.2|15146.2|15226.2|15146.2|15225.58|15145.58|10
1728463420000|2024-10-09 08:43:40|15226.22|15146.22|15225.76|15145.76|15226.24|15146.24|15225.63|15145.63|8
1728463430000|2024-10-09 08:43:50|15225.72|15145.72|15225.45|15145.45|15225.72|15145.72|15225.45|15145.45|8
1728463440000|2024-10-09 08:44:00|15225.44|15145.44|15225.74|15145.74|15225.74|15145.74|15225.43|15145.43|8
1728463450000|2024-10-09 08:44:10|15225.75|15145.75|15225.33|15145.33|15225.75|15145.75|15225.33|15145.33|8
1728463460000|2024-10-09 08:44:20|15225.46|15145.46|15224.94|15144.94|15225.46|15145.46|15224.94|15144.94|7
1728463470000|2024-10-09 08:44:30|15224.92|15144.92|15224.79|15144.79|15224.92|15144.92|15224.47|15144.47|6
1728463480000|2024-10-09 08:44:40|15224.83|15144.83|15224.9|15144.9|15224.9|15144.9|15224.53|15144.53|6
1728463490000|2024-10-09 08:44:50|15224.86|15144.86|15224.9|15144.9|15224.9|15144.9|15224.84|15144.84|6
1728463500000|2024-10-09 08:45:00|15224.91|15144.91|15224.99|15144.99|15225.18|15145.18|15224.88|15144.88|8
1728463510000|2024-10-09 08:45:10|15225.02|15145.02|15225.42|15145.42|15225.42|15145.42|15225.02|15145.02|10
1728463520000|2024-10-09 08:45:20|15225.43|15145.43|15226.18|15146.18|15227.6|15147.6|15225.43|15145.43|9
1728463530000|2024-10-09 08:45:30|15226.53|15146.53|15226.57|15146.57|15226.96|15146.96|15225.95|15145.95|10
1728463540000|2024-10-09 08:45:40|15226.44|15146.44|15226.36|15146.36|15226.44|15146.44|15225.74|15145.74|8
1728463550000|2024-10-09 08:45:50|15226.58|15146.58|15226.35|15146.35|15226.58|15146.58|15226.32|15146.32|7
1728463560000|2024-10-09 08:46:00|15226.57|15146.57|15221.33|15141.33|15226.57|15146.57|15221.2|15141.2|10
1728463570000|2024-10-09 08:46:10|15221.32|15141.32|15221.76|15141.76|15222.55|15142.55|15221.31|15141.31|8
1728463580000|2024-10-09 08:46:20|15221.79|15141.79|15221.42|15141.42|15221.8|15141.8|15220.83|15140.83|6
1728463590000|2024-10-09 08:46:30|15221.41|15141.41|15221.12|15141.12|15221.44|15141.44|15221.1|15141.1|9
1728463600000|2024-10-09 08:46:40|15221.66|15141.66|15222.73|15142.73|15223.48|15143.48|15221.66|15141.66|10
1728463610000|2024-10-09 08:46:50|15222.07|15142.07|15222.38|15142.38|15222.79|15142.79|15222.07|15142.07|9
1728463620000|2024-10-09 08:47:00|15222|15142|15222.42|15142.42|15222.42|15142.42|15221.96|15141.96|9
1728463630000|2024-10-09 08:47:10|15222.45|15142.45|15222.95|15142.95|15222.95|15142.95|15222.38|15142.38|9
1728463640000|2024-10-09 08:47:20|15222.96|15142.96|15224.46|15144.46|15225.05|15145.05|15222.96|15142.96|9
1728463650000|2024-10-09 08:47:30|15224.47|15144.47|15225.18|15145.18|15225.18|15145.18|15224.47|15144.47|9
1728463660000|2024-10-09 08:47:40|15225.27|15145.27|15225.8|15145.8|15226.57|15146.57|15225.27|15145.27|9
1728463670000|2024-10-09 08:47:50|15225.81|15145.81|15225.88|15145.88|15225.9|15145.9|15225.66|15145.66|9
1728463680000|2024-10-09 08:48:00|15225.93|15145.93|15223.89|15143.89|15225.93|15145.93|15223.89|15143.89|8
1728463690000|2024-10-09 08:48:10|15224.18|15144.18|15224.45|15144.45|15224.64|15144.64|15224.15|15144.15|9
1728463700000|2024-10-09 08:48:20|15224.19|15144.19|15224.69|15144.69|15224.69|15144.69|15223.43|15143.43|9
1728463710000|2024-10-09 08:48:30|15224.78|15144.78|15224.7|15144.7|15226.21|15146.21|15224.68|15144.68|10
1728463720000|2024-10-09 08:48:40|15224.71|15144.71|15224.19|15144.19|15224.72|15144.72|15224.19|15144.19|10
1728463730000|2024-10-09 08:48:50|15224.22|15144.22|15224.27|15144.27|15224.33|15144.33|15224.16|15144.16|7
1728463740000|2024-10-09 08:49:00|15224.26|15144.26|15223.4|15143.4|15224.26|15144.26|15223.4|15143.4|8
1728463750000|2024-10-09 08:49:10|15223.17|15143.17|15221.16|15141.16|15223.17|15143.17|15221.16|15141.16|9
1728463760000|2024-10-09 08:49:20|15220.99|15140.99|15219.79|15139.79|15220.99|15140.99|15219.79|15139.79|9
1728463770000|2024-10-09 08:49:30|15219.96|15139.96|15220.92|15140.92|15220.92|15140.92|15219.96|15139.96|6
1728463780000|2024-10-09 08:49:40|15221.23|15141.23|15223.71|15143.71|15223.78|15143.78|15221.17|15141.17|10
1728463790000|2024-10-09 08:49:50|15223.72|15143.72|15222.94|15142.94|15223.72|15143.72|15222.93|15142.93|8
1728463800000|2024-10-09 08:50:00|15222.93|15142.93|15220.4|15140.4|15222.94|15142.94|15220.4|15140.4|10
1728463810000|2024-10-09 08:50:10|15221.73|15141.73|15222.86|15142.86|15222.89|15142.89|15221.67|15141.67|9
1728463820000|2024-10-09 08:50:20|15222.72|15142.72|15222.84|15142.84|15223.18|15143.18|15222.66|15142.66|10
1728463830000|2024-10-09 08:50:30|15222.83|15142.83|15222.75|15142.75|15222.84|15142.84|15222.75|15142.75|5
1728463840000|2024-10-09 08:50:40|15222.66|15142.66|15223.02|15143.02|15223.2|15143.2|15222.64|15142.64|8
1728463850000|2024-10-09 08:50:50|15223|15143|15224.23|15144.23|15224.23|15144.23|15223|15143|10
1728463860000|2024-10-09 08:51:00|15224|15144|15223.11|15143.11|15224.14|15144.14|15222.65|15142.65|9
1728463870000|2024-10-09 08:51:10|15223.92|15143.92|15224.09|15144.09|15224.09|15144.09|15223.63|15143.63|10
1728463880000|2024-10-09 08:51:20|15224.08|15144.08|15223.17|15143.17|15224.11|15144.11|15223.17|15143.17|7
1728463890000|2024-10-09 08:51:30|15223.36|15143.36|15223.31|15143.31|15223.38|15143.38|15223.31|15143.31|7
1728463900000|2024-10-09 08:51:40|15223.27|15143.27|15221.43|15141.43|15223.27|15143.27|15221.43|15141.43|10
1728463910000|2024-10-09 08:51:50|15221.61|15141.61|15220.82|15140.82|15221.61|15141.61|15220.82|15140.82|7
1728463920000|2024-10-09 08:52:00|15220.78|15140.78|15224.28|15144.28|15224.28|15144.28|15220.75|15140.75|9
1728463930000|2024-10-09 08:52:10|15224.16|15144.16|15224.74|15144.74|15224.74|15144.74|15224.15|15144.15|9
1728463940000|2024-10-09 08:52:20|15224.76|15144.76|15230.28|15150.28|15230.28|15150.28|15224.76|15144.76|9
1728463950000|2024-10-09 08:52:30|15230.76|15150.76|15229.45|15149.45|15231.15|15151.15|15229.45|15149.45|10
1728463960000|2024-10-09 08:52:40|15229.46|15149.46|15227.38|15147.38|15229.46|15149.46|15227.38|15147.38|10
1728463970000|2024-10-09 08:52:50|15227.37|15147.37|15226.84|15146.84|15227.37|15147.37|15226.83|15146.83|9
1728463980000|2024-10-09 08:53:00|15226.83|15146.83|15224.66|15144.66|15226.83|15146.83|15224.66|15144.66|9
1728463990000|2024-10-09 08:53:10|15224.65|15144.65|15224.34|15144.34|15224.65|15144.65|15223.98|15143.98|10
1728464000000|2024-10-09 08:53:20|15224.33|15144.33|15223.21|15143.21|15224.33|15144.33|15223.21|15143.21|9
1728464010000|2024-10-09 08:53:30|15223.2|15143.2|15223.21|15143.21|15223.21|15143.21|15223.2|15143.2|2
1728464020000|2024-10-09 08:53:40|15223.22|15143.22|15223.13|15143.13|15223.22|15143.22|15223.13|15143.13|3
1728464030000|2024-10-09 08:53:50|15223.14|15143.14|15222.83|15142.83|15223.24|15143.24|15222.81|15142.81|9
1728464040000|2024-10-09 08:54:00|15222.82|15142.82|15221.12|15141.12|15222.82|15142.82|15221.12|15141.12|8
1728464050000|2024-10-09 08:54:10|15221.11|15141.11|15216.64|15136.64|15221.11|15141.11|15216.62|15136.62|10
1728464060000|2024-10-09 08:54:20|15216.48|15136.48|15215.91|15135.91|15216.48|15136.48|15215.91|15135.91|8
1728464070000|2024-10-09 08:54:30|15215.89|15135.89|15215.75|15135.75|15215.91|15135.91|15215.75|15135.75|6
1728464080000|2024-10-09 08:54:40|15215.78|15135.78|15216.12|15136.12|15216.14|15136.14|15215.78|15135.78|10
1728464090000|2024-10-09 08:54:50|15216.08|15136.08|15216.06|15136.06|15216.12|15136.12|15216.06|15136.06|5
1728464100000|2024-10-09 08:55:00|15216.46|15136.46|15214.44|15134.44|15216.79|15136.79|15214.43|15134.43|9
1728464110000|2024-10-09 08:55:10|15214.45|15134.45|15216.13|15136.13|15216.13|15136.13|15214.27|15134.27|9
1728464120000|2024-10-09 08:55:20|15216.12|15136.12|15216.03|15136.03|15216.64|15136.64|15216.02|15136.02|9
1728464130000|2024-10-09 08:55:30|15215.95|15135.95|15218.08|15138.08|15218.08|15138.08|15215.9|15135.9|9
1728464140000|2024-10-09 08:55:40|15218.06|15138.06|15217.62|15137.62|15218.44|15138.44|15217.62|15137.62|9
1728464150000|2024-10-09 08:55:50|15217.63|15137.63|15217.65|15137.65|15217.65|15137.65|15217.5|15137.5|5
1728464160000|2024-10-09 08:56:00|15217.64|15137.64|15217.34|15137.34|15218|15138|15217.34|15137.34|7
1728464170000|2024-10-09 08:56:10|15217.22|15137.22|15216.53|15136.53|15217.3|15137.3|15216.48|15136.48|9
1728464180000|2024-10-09 08:56:20|15216.57|15136.57|15216.45|15136.45|15216.57|15136.57|15216.45|15136.45|6
1728464190000|2024-10-09 08:56:30|15216.46|15136.46|15219.09|15139.09|15219.09|15139.09|15216.38|15136.38|7
1728464200000|2024-10-09 08:56:40|15219.05|15139.05|15219.04|15139.04|15219.08|15139.08|15218.85|15138.85|9
1728464210000|2024-10-09 08:56:50|15218.99|15138.99|15217.6|15137.6|15219.11|15139.11|15217.6|15137.6|10
1728464220000|2024-10-09 08:57:00|15217.53|15137.53|15217.89|15137.89|15217.89|15137.89|15217.02|15137.02|9
1728464230000|2024-10-09 08:57:10|15217.22|15137.22|15216.9|15136.9|15217.22|15137.22|15216.58|15136.58|8
1728464240000|2024-10-09 08:57:20|15216.69|15136.69|15216.93|15136.93|15217.17|15137.17|15216.69|15136.69|7
1728464250000|2024-10-09 08:57:30|15216.8|15136.8|15216.88|15136.88|15216.88|15136.88|15216.77|15136.77|7
1728464260000|2024-10-09 08:57:40|15218.8|15138.8|15218.71|15138.71|15219.28|15139.28|15217.69|15137.69|8
1728464270000|2024-10-09 08:57:50|15218.32|15138.32|15220.74|15140.74|15220.98|15140.98|15218.32|15138.32|8
1728464280000|2024-10-09 08:58:00|15220.76|15140.76|15220.9|15140.9|15220.97|15140.97|15220.76|15140.76|7
1728464290000|2024-10-09 08:58:10|15220.87|15140.87|15218.41|15138.41|15220.87|15140.87|15218.41|15138.41|10
1728464300000|2024-10-09 08:58:20|15218.37|15138.37|15217.02|15137.02|15218.37|15138.37|15217.02|15137.02|8
1728464310000|2024-10-09 08:58:30|15217.26|15137.26|15218.09|15138.09|15218.13|15138.13|15217.25|15137.25|7
1728464320000|2024-10-09 08:58:40|15218.08|15138.08|15220.01|15140.01|15220.01|15140.01|15218.07|15138.07|8
1728464330000|2024-10-09 08:58:50|15219.93|15139.93|15219.95|15139.95|15219.97|15139.97|15219.82|15139.82|8
1728464340000|2024-10-09 08:59:00|15219.93|15139.93|15220.1|15140.1|15220.11|15140.11|15219.92|15139.92|10
1728464350000|2024-10-09 08:59:10|15220.05|15140.05|15220.12|15140.12|15220.33|15140.33|15220.04|15140.04|7
1728464360000|2024-10-09 08:59:20|15220.1|15140.1|15220.57|15140.57|15221.05|15141.05|15220.1|15140.1|8
1728464370000|2024-10-09 08:59:30|15220.59|15140.59|15220.56|15140.56|15220.62|15140.62|15220.53|15140.53|10
1728464380000|2024-10-09 08:59:40|15220.57|15140.57|15222.63|15142.63|15222.63|15142.63|15220.55|15140.55|6
1728464390000|2024-10-09 08:59:50|15222.66|15142.66|15223.13|15143.13|15223.13|15143.13|15222.66|15142.66|8
1728464400000|2024-10-09 09:00:00|15223.12|15143.12|15223.32|15143.32|15224.34|15144.34|15222.81|15142.81|9
1728464410000|2024-10-09 09:00:10|15222.99|15142.99|15223.15|15143.15|15223.38|15143.38|15222.34|15142.34|10
1728464420000|2024-10-09 09:00:20|15222.92|15142.92|15221.69|15141.69|15222.92|15142.92|15221.69|15141.69|10
1728464430000|2024-10-09 09:00:30|15221.52|15141.52|15222.84|15142.84|15222.84|15142.84|15221.52|15141.52|10
1728464440000|2024-10-09 09:00:40|15222.86|15142.86|15223.16|15143.16|15223.16|15143.16|15222.8|15142.8|7
1728464450000|2024-10-09 09:00:50|15223.15|15143.15|15223.87|15143.87|15224.1|15144.1|15222.74|15142.74|7
1728464460000|2024-10-09 09:01:00|15224.38|15144.38|15228.12|15148.12|15228.12|15148.12|15224.38|15144.38|9
1728464470000|2024-10-09 09:01:10|15228.45|15148.45|15230.85|15150.85|15231.04|15151.04|15228.45|15148.45|10
1728464480000|2024-10-09 09:01:20|15230.94|15150.94|15232.02|15152.02|15232.04|15152.04|15230.94|15150.94|9
1728464490000|2024-10-09 09:01:30|15232.05|15152.05|15231.88|15151.88|15232.53|15152.53|15231.88|15151.88|6
1728464500000|2024-10-09 09:01:40|15232.6|15152.6|15237.3|15157.3|15237.3|15157.3|15232.59|15152.59|10
1728464510000|2024-10-09 09:01:50|15237.24|15157.24|15237.21|15157.21|15237.77|15157.77|15237.11|15157.11|7
1728464520000|2024-10-09 09:02:00|15238.06|15158.06|15238.8|15158.8|15238.8|15158.8|15237.43|15157.43|10
1728464530000|2024-10-09 09:02:10|15238.78|15158.78|15241.06|15161.06|15241.06|15161.06|15238.77|15158.77|10
1728464540000|2024-10-09 09:02:20|15241.69|15161.69|15241.05|15161.05|15241.69|15161.69|15240.41|15160.41|7
1728464550000|2024-10-09 09:02:30|15241.06|15161.06|15240.19|15160.19|15241.06|15161.06|15239.71|15159.71|9
1728464560000|2024-10-09 09:02:40|15240.2|15160.2|15241.88|15161.88|15242.09|15162.09|15240.18|15160.18|9
1728464570000|2024-10-09 09:02:50|15241.9|15161.9|15242.98|15162.98|15242.98|15162.98|15241.86|15161.86|9
1728464580000|2024-10-09 09:03:00|15243|15163|15242.19|15162.19|15243.13|15163.13|15242.19|15162.19|8
1728464590000|2024-10-09 09:03:10|15242.16|15162.16|15241.78|15161.78|15242.16|15162.16|15241.2|15161.2|6
1728464600000|2024-10-09 09:03:20|15241.79|15161.79|15241.38|15161.38|15241.79|15161.79|15241.25|15161.25|7
1728464610000|2024-10-09 09:03:30|15241.18|15161.18|15241.12|15161.12|15241.19|15161.19|15241.12|15161.12|7
1728464620000|2024-10-09 09:03:40|15241.11|15161.11|15241.73|15161.73|15241.73|15161.73|15241.11|15161.11|9
1728464630000|2024-10-09 09:03:50|15241.74|15161.74|15242.14|15162.14|15242.14|15162.14|15241.73|15161.73|6
1728464640000|2024-10-09 09:04:00|15242.2|15162.2|15243.62|15163.62|15244.12|15164.12|15242.16|15162.16|9
1728464650000|2024-10-09 09:04:10|15243.61|15163.61|15244.62|15164.62|15245.47|15165.47|15243.61|15163.61|8
1728464660000|2024-10-09 09:04:20|15244.2|15164.2|15242.5|15162.5|15244.69|15164.69|15242.5|15162.5|9
1728464670000|2024-10-09 09:04:30|15242.38|15162.38|15242.19|15162.19|15242.72|15162.72|15242.18|15162.18|7
1728464680000|2024-10-09 09:04:40|15242.28|15162.28|15242.41|15162.41|15242.44|15162.44|15242.27|15162.27|9
1728464690000|2024-10-09 09:04:50|15242.11|15162.11|15241.48|15161.48|15242.11|15162.11|15241.17|15161.17|5
1728464700000|2024-10-09 09:05:00|15241.47|15161.47|15241.44|15161.44|15241.47|15161.47|15241.4|15161.4|7
1728464710000|2024-10-09 09:05:10|15241.67|15161.67|15240.23|15160.23|15241.67|15161.67|15240.19|15160.19|8
1728464720000|2024-10-09 09:05:20|15240.21|15160.21|15240.72|15160.72|15241.41|15161.41|15240.21|15160.21|7
1728464730000|2024-10-09 09:05:30|15240.69|15160.69|15240.43|15160.43|15240.69|15160.69|15240.38|15160.38|6
1728464740000|2024-10-09 09:05:40|15240.42|15160.42|15241.33|15161.33|15241.33|15161.33|15240.4|15160.4|5
1728464750000|2024-10-09 09:05:50|15241.36|15161.36|15239.64|15159.64|15241.39|15161.39|15239.64|15159.64|9
1728464760000|2024-10-09 09:06:00|15239.62|15159.62|15235.77|15155.77|15239.62|15159.62|15235.77|15155.77|10
1728464770000|2024-10-09 09:06:10|15235.37|15155.37|15233.29|15153.29|15235.37|15155.37|15233.29|15153.29|10
1728464780000|2024-10-09 09:06:20|15233.27|15153.27|15232.71|15152.71|15233.52|15153.52|15232.71|15152.71|9
1728464790000|2024-10-09 09:06:30|15232.64|15152.64|15232.63|15152.63|15232.64|15152.64|15232.57|15152.57|6
1728464800000|2024-10-09 09:06:40|15232.24|15152.24|15232.12|15152.12|15232.24|15152.24|15231.68|15151.68|7
1728464810000|2024-10-09 09:06:50|15232.11|15152.11|15232.85|15152.85|15233.01|15153.01|15232.11|15152.11|9
1728464820000|2024-10-09 09:07:00|15232.86|15152.86|15233.26|15153.26|15233.31|15153.31|15232.86|15152.86|8
1728464830000|2024-10-09 09:07:10|15233.25|15153.25|15232.86|15152.86|15233.5|15153.5|15232.86|15152.86|9
1728464840000|2024-10-09 09:07:20|15232.84|15152.84|15231.56|15151.56|15232.84|15152.84|15231.41|15151.41|10
1728464850000|2024-10-09 09:07:30|15231.58|15151.58|15230.08|15150.08|15233.43|15153.43|15230.07|15150.07|8
1728464860000|2024-10-09 09:07:40|15230|15150|15229.76|15149.76|15230|15150|15229.76|15149.76|6
1728464870000|2024-10-09 09:07:50|15229.89|15149.89|15230.58|15150.58|15230.58|15150.58|15229.89|15149.89|8
1728464880000|2024-10-09 09:08:00|15230.55|15150.55|15229.44|15149.44|15230.55|15150.55|15229.44|15149.44|8
1728464890000|2024-10-09 09:08:10|15229.28|15149.28|15227.98|15147.98|15229.28|15149.28|15227.97|15147.97|10
1728464900000|2024-10-09 09:08:20|15228.16|15148.16|15228.29|15148.29|15228.76|15148.76|15228.15|15148.15|8
1728464910000|2024-10-09 09:08:30|15228.22|15148.22|15227.76|15147.76|15228.22|15148.22|15227.76|15147.76|7
1728464920000|2024-10-09 09:08:40|15228.09|15148.09|15228.11|15148.11|15228.14|15148.14|15228.09|15148.09|4
1728464930000|2024-10-09 09:08:50|15228.1|15148.1|15228.06|15148.06|15228.19|15148.19|15227.89|15147.89|10
1728464940000|2024-10-09 09:09:00|15228.07|15148.07|15227.69|15147.69|15228.19|15148.19|15227.65|15147.65|6
1728464950000|2024-10-09 09:09:10|15228.24|15148.24|15230.6|15150.6|15230.61|15150.61|15228.24|15148.24|7
1728464960000|2024-10-09 09:09:20|15230.61|15150.61|15230.82|15150.82|15231.13|15151.13|15230.61|15150.61|8
1728464970000|2024-10-09 09:09:30|15230.75|15150.75|15230.8|15150.8|15231.25|15151.25|15230.75|15150.75|8
1728464980000|2024-10-09 09:09:40|15230.82|15150.82|15231.44|15151.44|15231.56|15151.56|15230.82|15150.82|9
1728464990000|2024-10-09 09:09:50|15231.81|15151.81|15231.52|15151.52|15231.82|15151.82|15231.44|15151.44|9
1728465000000|2024-10-09 09:10:00|15231.51|15151.51|15230.18|15150.18|15231.6|15151.6|15230.18|15150.18|8
1728465010000|2024-10-09 09:10:10|15230.14|15150.14|15227.22|15147.22|15230.14|15150.14|15227.22|15147.22|8
1728465020000|2024-10-09 09:10:20|15227.2|15147.2|15225.75|15145.75|15227.2|15147.2|15225.75|15145.75|6
1728465030000|2024-10-09 09:10:30|15225.45|15145.45|15225.75|15145.75|15225.75|15145.75|15225.43|15145.43|8
1728465040000|2024-10-09 09:10:40|15226.02|15146.02|15226.25|15146.25|15226.27|15146.27|15226.02|15146.02|7
1728465050000|2024-10-09 09:10:50|15226.23|15146.23|15225.99|15145.99|15226.67|15146.67|15225.99|15145.99|8
1728465060000|2024-10-09 09:11:00|15225.98|15145.98|15226.21|15146.21|15226.21|15146.21|15225.96|15145.96|7
1728465070000|2024-10-09 09:11:10|15226.19|15146.19|15226.27|15146.27|15226.27|15146.27|15226.17|15146.17|6
1728465080000|2024-10-09 09:11:20|15226.54|15146.54|15225.47|15145.47|15226.54|15146.54|15225.47|15145.47|6
1728465090000|2024-10-09 09:11:30|15224.6|15144.6|15225.12|15145.12|15225.12|15145.12|15224.44|15144.44|6
1728465100000|2024-10-09 09:11:40|15225.04|15145.04|15223.88|15143.88|15225.17|15145.17|15223.88|15143.88|9
1728465110000|2024-10-09 09:11:50|15224.07|15144.07|15224.2|15144.2|15224.75|15144.75|15224.07|15144.07|10
1728465120000|2024-10-09 09:12:00|15224.25|15144.25|15224.19|15144.19|15224.25|15144.25|15223.73|15143.73|10
1728465130000|2024-10-09 09:12:10|15224.38|15144.38|15224.74|15144.74|15224.81|15144.81|15224.38|15144.38|9
1728465140000|2024-10-09 09:12:20|15224.49|15144.49|15223.43|15143.43|15224.49|15144.49|15223.42|15143.42|8
1728465150000|2024-10-09 09:12:30|15223.29|15143.29|15223.35|15143.35|15223.5|15143.5|15223.24|15143.24|8
1728465160000|2024-10-09 09:12:40|15223.36|15143.36|15223.35|15143.35|15223.38|15143.38|15223.35|15143.35|6
1728465170000|2024-10-09 09:12:50|15223.34|15143.34|15223.91|15143.91|15224.6|15144.6|15223.34|15143.34|9
1728465180000|2024-10-09 09:13:00|15223.9|15143.9|15223.69|15143.69|15223.9|15143.9|15223.37|15143.37|7
1728465190000|2024-10-09 09:13:10|15223.72|15143.72|15223.04|15143.04|15223.72|15143.72|15222.91|15142.91|9
1728465200000|2024-10-09 09:13:20|15223.05|15143.05|15222.93|15142.93|15223.13|15143.13|15222.7|15142.7|9
1728465210000|2024-10-09 09:13:30|15222.87|15142.87|15223.81|15143.81|15223.81|15143.81|15222.87|15142.87|8
1728465220000|2024-10-09 09:13:40|15223.04|15143.04|15223.16|15143.16|15223.21|15143.21|15222.87|15142.87|7
1728465230000|2024-10-09 09:13:50|15223.15|15143.15|15220.79|15140.79|15223.15|15143.15|15220.79|15140.79|10
1728465240000|2024-10-09 09:14:00|15220.62|15140.62|15220.72|15140.72|15220.74|15140.74|15220.38|15140.38|10
1728465250000|2024-10-09 09:14:10|15220.96|15140.96|15221.41|15141.41|15221.45|15141.45|15220.96|15140.96|9
1728465260000|2024-10-09 09:14:20|15221.25|15141.25|15221.22|15141.22|15221.48|15141.48|15221.06|15141.06|8
1728465270000|2024-10-09 09:14:30|15221.19|15141.19|15221.2|15141.2|15221.2|15141.2|15221.05|15141.05|8
1728465280000|2024-10-09 09:14:40|15221.23|15141.23|15221.33|15141.33|15221.33|15141.33|15221.2|15141.2|8
1728465290000|2024-10-09 09:14:50|15221.6|15141.6|15220.97|15140.97|15221.75|15141.75|15220.96|15140.96|9
1728465300000|2024-10-09 09:15:00|15221.13|15141.13|15221.47|15141.47|15221.55|15141.55|15221.13|15141.13|7
1728465310000|2024-10-09 09:15:10|15221.45|15141.45|15219.95|15139.95|15221.45|15141.45|15219.95|15139.95|9
1728465320000|2024-10-09 09:15:20|15219.91|15139.91|15217.31|15137.31|15219.91|15139.91|15217.17|15137.17|8
1728465330000|2024-10-09 09:15:30|15217.26|15137.26|15216.47|15136.47|15217.28|15137.28|15216.4|15136.4|10
1728465340000|2024-10-09 09:15:40|15216.48|15136.48|15217.28|15137.28|15217.47|15137.47|15215.94|15135.94|9
1728465350000|2024-10-09 09:15:50|15216.93|15136.93|15217.06|15137.06|15217.78|15137.78|15216.93|15136.93|7
1728465360000|2024-10-09 09:16:00|15216.99|15136.99|15215.59|15135.59|15216.99|15136.99|15215.59|15135.59|10
1728465370000|2024-10-09 09:16:10|15215.6|15135.6|15214.91|15134.91|15215.6|15135.6|15214.38|15134.38|8
1728465380000|2024-10-09 09:16:20|15214.9|15134.9|15214.71|15134.71|15214.93|15134.93|15214.23|15134.23|10
1728465390000|2024-10-09 09:16:30|15214.73|15134.73|15214.85|15134.85|15214.85|15134.85|15214.68|15134.68|9
1728465400000|2024-10-09 09:16:40|15214.9|15134.9|15215.13|15135.13|15215.13|15135.13|15214.88|15134.88|9
1728465410000|2024-10-09 09:16:50|15215.43|15135.43|15217.37|15137.37|15217.37|15137.37|15215.42|15135.42|10
1728465420000|2024-10-09 09:17:00|15217.47|15137.47|15217.63|15137.63|15217.76|15137.76|15217.47|15137.47|9
1728465430000|2024-10-09 09:17:10|15217.62|15137.62|15218.73|15138.73|15218.73|15138.73|15217.6|15137.6|10
1728465440000|2024-10-09 09:17:20|15219.28|15139.28|15220.5|15140.5|15220.5|15140.5|15219.28|15139.28|7
1728465450000|2024-10-09 09:17:30|15220.51|15140.51|15218.61|15138.61|15220.51|15140.51|15218.53|15138.53|10
1728465460000|2024-10-09 09:17:40|15219.13|15139.13|15218.87|15138.87|15219.68|15139.68|15218.87|15138.87|8
1728465470000|2024-10-09 09:17:50|15218.83|15138.83|15215.14|15135.14|15218.83|15138.83|15215.14|15135.14|10
1728465480000|2024-10-09 09:18:00|15215.15|15135.15|15215.21|15135.21|15215.22|15135.22|15214.92|15134.92|8
1728465490000|2024-10-09 09:18:10|15215.12|15135.12|15215.63|15135.63|15216.09|15136.09|15215.12|15135.12|8
1728465500000|2024-10-09 09:18:20|15216.12|15136.12|15216.54|15136.54|15216.58|15136.58|15216.12|15136.12|8
1728465510000|2024-10-09 09:18:30|15216.53|15136.53|15216.99|15136.99|15217.18|15137.18|15216.45|15136.45|8
1728465520000|2024-10-09 09:18:40|15217.02|15137.02|15217.11|15137.11|15217.11|15137.11|15216.52|15136.52|10
1728465530000|2024-10-09 09:18:50|15217.13|15137.13|15217.86|15137.86|15218.38|15138.38|15217.13|15137.13|9
1728465540000|2024-10-09 09:19:00|15217.85|15137.85|15217.25|15137.25|15217.89|15137.89|15217.25|15137.25|7
1728465550000|2024-10-09 09:19:10|15217.55|15137.55|15218.09|15138.09|15218.09|15138.09|15217.55|15137.55|9
1728465560000|2024-10-09 09:19:20|15218.03|15138.03|15218.46|15138.46|15218.47|15138.47|15218.03|15138.03|6
1728465570000|2024-10-09 09:19:30|15218.48|15138.48|15221.79|15141.79|15221.83|15141.83|15218.48|15138.48|8
1728465580000|2024-10-09 09:19:40|15221.76|15141.76|15222.21|15142.21|15222.59|15142.59|15221.76|15141.76|8
1728465590000|2024-10-09 09:19:50|15222.67|15142.67|15223.73|15143.73|15224.05|15144.05|15222.67|15142.67|8
1728465600000|2024-10-09 09:20:00|15224.38|15144.38|15223.97|15143.97|15224.38|15144.38|15223.97|15143.97|9
1728465610000|2024-10-09 09:20:10|15223.98|15143.98|15223.07|15143.07|15223.98|15143.98|15222.7|15142.7|10
1728465620000|2024-10-09 09:20:20|15223.31|15143.31|15226.58|15146.58|15226.58|15146.58|15223.31|15143.31|9
1728465630000|2024-10-09 09:20:30|15226.73|15146.73|15230.08|15150.08|15230.08|15150.08|15226.73|15146.73|10
1728465640000|2024-10-09 09:20:40|15230.57|15150.57|15230.79|15150.79|15230.79|15150.79|15230.3|15150.3|9
1728465650000|2024-10-09 09:20:50|15230.85|15150.85|15232.15|15152.15|15232.29|15152.29|15230.85|15150.85|8
1728465660000|2024-10-09 09:21:00|15231.81|15151.81|15235.12|15155.12|15235.12|15155.12|15231.8|15151.8|9
1728465670000|2024-10-09 09:21:10|15235.45|15155.45|15237.44|15157.44|15237.44|15157.44|15235.45|15155.45|10
1728465680000|2024-10-09 09:21:20|15237.12|15157.12|15236.4|15156.4|15237.43|15157.43|15236.35|15156.35|9
1728465690000|2024-10-09 09:21:30|15237.24|15157.24|15238.06|15158.06|15238.06|15158.06|15236.09|15156.09|10
1728465700000|2024-10-09 09:21:40|15238.07|15158.07|15237.6|15157.6|15238.47|15158.47|15237.6|15157.6|9
1728465710000|2024-10-09 09:21:50|15237.87|15157.87|15238.21|15158.21|15238.4|15158.4|15237.71|15157.71|10
1728465720000|2024-10-09 09:22:00|15237.91|15157.91|15237.22|15157.22|15237.94|15157.94|15237.21|15157.21|9
1728465730000|2024-10-09 09:22:10|15238.68|15158.68|15239.12|15159.12|15239.12|15159.12|15238.63|15158.63|10
1728465740000|2024-10-09 09:22:20|15239.11|15159.11|15241.32|15161.32|15241.32|15161.32|15239.11|15159.11|10
1728465750000|2024-10-09 09:22:30|15241.36|15161.36|15240.41|15160.41|15241.85|15161.85|15240.4|15160.4|7
1728465760000|2024-10-09 09:22:40|15240.39|15160.39|15240.04|15160.04|15240.39|15160.39|15239.88|15159.88|9
1728465770000|2024-10-09 09:22:50|15240.03|15160.03|15240.14|15160.14|15240.17|15160.17|15240|15160|8
1728465780000|2024-10-09 09:23:00|15240.13|15160.13|15240.21|15160.21|15240.21|15160.21|15240.1|15160.1|9
1728465790000|2024-10-09 09:23:10|15240.23|15160.23|15239.2|15159.2|15240.23|15160.23|15239.19|15159.19|8
1728465800000|2024-10-09 09:23:20|15239.21|15159.21|15238.41|15158.41|15239.21|15159.21|15238.41|15158.41|9
1728465810000|2024-10-09 09:23:30|15237.91|15157.91|15237.46|15157.46|15237.91|15157.91|15237|15157|4
1728465820000|2024-10-09 09:23:40|15237.48|15157.48|15237.84|15157.84|15237.99|15157.99|15237.48|15157.48|7
1728465830000|2024-10-09 09:23:50|15237.86|15157.86|15237.93|15157.93|15237.93|15157.93|15237.48|15157.48|8
1728465840000|2024-10-09 09:24:00|15237.88|15157.88|15237.89|15157.89|15237.89|15157.89|15237.62|15157.62|8
1728465850000|2024-10-09 09:24:10|15237.88|15157.88|15237.11|15157.11|15237.89|15157.89|15236.48|15156.48|7
1728465860000|2024-10-09 09:24:20|15236.77|15156.77|15235.61|15155.61|15236.78|15156.78|15235.61|15155.61|8
1728465870000|2024-10-09 09:24:30|15234.21|15154.21|15232.93|15152.93|15234.21|15154.21|15232.93|15152.93|9
1728465880000|2024-10-09 09:24:40|15232.9|15152.9|15237.84|15157.84|15237.84|15157.84|15232.86|15152.86|9
1728465890000|2024-10-09 09:24:50|15236.17|15156.17|15235.77|15155.77|15236.17|15156.17|15235.77|15155.77|10
1728465900000|2024-10-09 09:25:00|15235.72|15155.72|15235.02|15155.02|15235.72|15155.72|15234.99|15154.99|10
1728465910000|2024-10-09 09:25:10|15235|15155|15231.62|15151.62|15235.67|15155.67|15231.62|15151.62|6
1728465920000|2024-10-09 09:25:20|15231.7|15151.7|15231.06|15151.06|15231.76|15151.76|15231.06|15151.06|6
1728465930000|2024-10-09 09:25:30|15231.23|15151.23|15231.21|15151.21|15231.23|15151.23|15231.12|15151.12|10
1728465940000|2024-10-09 09:25:40|15231.22|15151.22|15231|15151|15231.22|15151.22|15230.99|15150.99|7
1728465950000|2024-10-09 09:25:50|15231.03|15151.03|15231.16|15151.16|15232.17|15152.17|15231.03|15151.03|10
1728465960000|2024-10-09 09:26:00|15231.17|15151.17|15230.89|15150.89|15231.69|15151.69|15230.89|15150.89|9
1728465970000|2024-10-09 09:26:10|15230.3|15150.3|15230.25|15150.25|15230.32|15150.32|15229.76|15149.76|9
1728465980000|2024-10-09 09:26:20|15230.01|15150.01|15229.95|15149.95|15230.04|15150.04|15229.95|15149.95|8
1728465990000|2024-10-09 09:26:30|15229.34|15149.34|15228.82|15148.82|15229.64|15149.64|15228.82|15148.82|10
1728466000000|2024-10-09 09:26:40|15228.79|15148.79|15227.26|15147.26|15228.79|15148.79|15227.26|15147.26|10
1728466010000|2024-10-09 09:26:50|15227.65|15147.65|15226.04|15146.04|15227.67|15147.67|15226.04|15146.04|5
1728466020000|2024-10-09 09:27:00|15226.02|15146.02|15225.65|15145.65|15226.02|15146.02|15225.61|15145.61|8
1728466030000|2024-10-09 09:27:10|15225.29|15145.29|15224.12|15144.12|15225.35|15145.35|15224.12|15144.12|8
1728466040000|2024-10-09 09:27:20|15224.06|15144.06|15223.46|15143.46|15224.43|15144.43|15223.46|15143.46|10
1728466050000|2024-10-09 09:27:30|15223.56|15143.56|15223.32|15143.32|15223.59|15143.59|15223.32|15143.32|5
1728466060000|2024-10-09 09:27:40|15223.3|15143.3|15223.04|15143.04|15223.3|15143.3|15222.57|15142.57|9
1728466070000|2024-10-09 09:27:50|15223.05|15143.05|15223.09|15143.09|15223.09|15143.09|15223.04|15143.04|4
1728466080000|2024-10-09 09:28:00|15223.12|15143.12|15223.28|15143.28|15223.32|15143.32|15223.12|15143.12|7
1728466090000|2024-10-09 09:28:10|15223.32|15143.32|15221.37|15141.37|15223.45|15143.45|15221.06|15141.06|9
1728466100000|2024-10-09 09:28:20|15221.38|15141.38|15221.7|15141.7|15221.71|15141.71|15221.38|15141.38|8
1728466110000|2024-10-09 09:28:30|15221.65|15141.65|15221.2|15141.2|15221.71|15141.71|15221.2|15141.2|7
1728466120000|2024-10-09 09:28:40|15221.18|15141.18|15222.46|15142.46|15222.46|15142.46|15221.18|15141.18|8
1728466130000|2024-10-09 09:28:50|15222.53|15142.53|15222.66|15142.66|15222.71|15142.71|15222.53|15142.53|8
1728466140000|2024-10-09 09:29:00|15222.68|15142.68|15222.43|15142.43|15222.68|15142.68|15222.39|15142.39|8
1728466150000|2024-10-09 09:29:10|15222.44|15142.44|15222.92|15142.92|15222.92|15142.92|15222.44|15142.44|5
1728466160000|2024-10-09 09:29:20|15222.88|15142.88|15222.78|15142.78|15222.88|15142.88|15222.78|15142.78|8
1728466170000|2024-10-09 09:29:30|15222.84|15142.84|15221.82|15141.82|15222.84|15142.84|15221.82|15141.82|4
1728466180000|2024-10-09 09:29:40|15221.8|15141.8|15221.73|15141.73|15221.8|15141.8|15221.7|15141.7|8
1728466190000|2024-10-09 09:29:50|15221.74|15141.74|15221.9|15141.9|15221.9|15141.9|15221.74|15141.74|5
1728466200000|2024-10-09 09:30:00|15221.94|15141.94|15221.12|15141.12|15222.64|15142.64|15221.12|15141.12|10
1728466210000|2024-10-09 09:30:10|15221.1|15141.1|15222.34|15142.34|15222.37|15142.37|15220.69|15140.69|9
1728466220000|2024-10-09 09:30:20|15222.39|15142.39|15222.08|15142.08|15222.84|15142.84|15222.08|15142.08|7
1728466230000|2024-10-09 09:30:30|15221.88|15141.88|15224.25|15144.25|15224.25|15144.25|15221.58|15141.58|10
1728466240000|2024-10-09 09:30:40|15224.36|15144.36|15225.88|15145.88|15226.48|15146.48|15224.36|15144.36|10
1728466250000|2024-10-09 09:30:50|15225.91|15145.91|15226.8|15146.8|15226.8|15146.8|15225.91|15145.91|9
1728466260000|2024-10-09 09:31:00|15227.44|15147.44|15226.58|15146.58|15227.45|15147.45|15226.58|15146.58|9
1728466270000|2024-10-09 09:31:10|15226.6|15146.6|15227.91|15147.91|15227.91|15147.91|15226.41|15146.41|10
1728466280000|2024-10-09 09:31:20|15227.92|15147.92|15227.96|15147.96|15227.96|15147.96|15227.92|15147.92|4
1728466290000|2024-10-09 09:31:30|15227.59|15147.59|15227.66|15147.66|15228.06|15148.06|15227.59|15147.59|9
1728466300000|2024-10-09 09:31:40|15227.63|15147.63|15228.05|15148.05|15228.05|15148.05|15226.93|15146.93|8
1728466310000|2024-10-09 09:31:50|15228.34|15148.34|15227.83|15147.83|15228.99|15148.99|15227.83|15147.83|8
1728466320000|2024-10-09 09:32:00|15227.62|15147.62|15228.92|15148.92|15228.92|15148.92|15227.62|15147.62|10
1728466330000|2024-10-09 09:32:10|15229.18|15149.18|15228.22|15148.22|15229.18|15149.18|15228.22|15148.22|7
1728466340000|2024-10-09 09:32:20|15228.23|15148.23|15228.53|15148.53|15228.65|15148.65|15228.23|15148.23|5
1728466350000|2024-10-09 09:32:30|15228.58|15148.58|15228.68|15148.68|15228.68|15148.68|15228.58|15148.58|10
1728466360000|2024-10-09 09:32:40|15233.65|15153.65|15234.13|15154.13|15234.13|15154.13|15233.65|15153.65|9
1728466370000|2024-10-09 09:32:50|15234.08|15154.08|15233.69|15153.69|15234.08|15154.08|15233.69|15153.69|5
1728466380000|2024-10-09 09:33:00|15233.7|15153.7|15233.74|15153.74|15233.76|15153.76|15233.69|15153.69|8
1728466390000|2024-10-09 09:33:10|15233.76|15153.76|15233.4|15153.4|15233.76|15153.76|15233.4|15153.4|3
1728466400000|2024-10-09 09:33:20|15233.41|15153.41|15233.3|15153.3|15233.42|15153.42|15232.72|15152.72|9
1728466410000|2024-10-09 09:33:30|15233.28|15153.28|15233.72|15153.72|15233.74|15153.74|15233.28|15153.28|10
1728466420000|2024-10-09 09:33:40|15233.74|15153.74|15233.65|15153.65|15233.84|15153.84|15233.63|15153.63|6
1728466430000|2024-10-09 09:33:50|15233.66|15153.66|15234.3|15154.3|15234.3|15154.3|15233.42|15153.42|10
1728466440000|2024-10-09 09:34:00|15234.33|15154.33|15236.15|15156.15|15236.21|15156.21|15234.28|15154.28|10
1728466450000|2024-10-09 09:34:10|15236.16|15156.16|15236.32|15156.32|15236.52|15156.52|15236.03|15156.03|10
1728466460000|2024-10-09 09:34:20|15236.37|15156.37|15237.2|15157.2|15237.2|15157.2|15236.37|15156.37|8
1728466470000|2024-10-09 09:34:30|15237.1|15157.1|15234.33|15154.33|15237.49|15157.49|15234.31|15154.31|10
1728466480000|2024-10-09 09:34:40|15234.39|15154.39|15233.44|15153.44|15234.39|15154.39|15233.44|15153.44|9
1728466490000|2024-10-09 09:34:50|15233.45|15153.45|15232.8|15152.8|15233.45|15153.45|15232.8|15152.8|5
1728466500000|2024-10-09 09:35:00|15232.67|15152.67|15232.32|15152.32|15232.67|15152.67|15232.26|15152.26|8
1728466510000|2024-10-09 09:35:10|15231.98|15151.98|15232.68|15152.68|15232.74|15152.74|15231.98|15151.98|9
1728466520000|2024-10-09 09:35:20|15232.25|15152.25|15231.63|15151.63|15232.25|15152.25|15231.45|15151.45|5
1728466530000|2024-10-09 09:35:30|15231.62|15151.62|15231.14|15151.14|15231.72|15151.72|15231.14|15151.14|6
1728466540000|2024-10-09 09:35:40|15231.08|15151.08|15230.73|15150.73|15231.08|15151.08|15230.73|15150.73|7
1728466550000|2024-10-09 09:35:50|15230.91|15150.91|15230.54|15150.54|15230.91|15150.91|15230.54|15150.54|6
1728466560000|2024-10-09 09:36:00|15230.53|15150.53|15230.44|15150.44|15230.53|15150.53|15230.06|15150.06|6
1728466570000|2024-10-09 09:36:10|15230.29|15150.29|15230.31|15150.31|15230.33|15150.33|15230.28|15150.28|5
1728466580000|2024-10-09 09:36:20|15230.29|15150.29|15230.19|15150.19|15230.29|15150.29|15230.14|15150.14|8
1728466590000|2024-10-09 09:36:30|15230.18|15150.18|15230.44|15150.44|15230.52|15150.52|15230.18|15150.18|8
1728466600000|2024-10-09 09:36:40|15230.43|15150.43|15230.59|15150.59|15230.59|15150.59|15230.43|15150.43|5
1728466610000|2024-10-09 09:36:50|15230.34|15150.34|15230.95|15150.95|15230.95|15150.95|15230.31|15150.31|9
1728466620000|2024-10-09 09:37:00|15230.97|15150.97|15231.79|15151.79|15231.79|15151.79|15230.97|15150.97|10
1728466630000|2024-10-09 09:37:10|15231.81|15151.81|15229.85|15149.85|15231.81|15151.81|15229.82|15149.82|7
1728466640000|2024-10-09 09:37:20|15229.8|15149.8|15229.94|15149.94|15230.04|15150.04|15229.77|15149.77|7
1728466650000|2024-10-09 09:37:30|15229.49|15149.49|15228|15148|15229.92|15149.92|15228|15148|10
1728466660000|2024-10-09 09:37:40|15227.99|15147.99|15227.89|15147.89|15228|15148|15227.89|15147.89|6
1728466670000|2024-10-09 09:37:50|15227.88|15147.88|15227.89|15147.89|15227.89|15147.89|15227.74|15147.74|7
1728466680000|2024-10-09 09:38:00|15227.96|15147.96|15228.41|15148.41|15228.41|15148.41|15227.51|15147.51|8
1728466690000|2024-10-09 09:38:10|15228.43|15148.43|15228.12|15148.12|15228.43|15148.43|15227.92|15147.92|10
1728466700000|2024-10-09 09:38:20|15228.1|15148.1|15228.43|15148.43|15228.43|15148.43|15228.1|15148.1|9
1728466710000|2024-10-09 09:38:30|15228.42|15148.42|15228.84|15148.84|15228.98|15148.98|15228.42|15148.42|6
1728466720000|2024-10-09 09:38:40|15228.75|15148.75|15228.67|15148.67|15228.75|15148.75|15228.67|15148.67|6
1728466730000|2024-10-09 09:38:50|15228.64|15148.64|15228.59|15148.59|15228.69|15148.69|15228.59|15148.59|7
1728466740000|2024-10-09 09:39:00|15228.58|15148.58|15230.32|15150.32|15230.46|15150.46|15228.58|15148.58|10
1728466750000|2024-10-09 09:39:10|15230.28|15150.28|15230.35|15150.35|15230.44|15150.44|15230.28|15150.28|8
1728466760000|2024-10-09 09:39:20|15230.36|15150.36|15230.2|15150.2|15230.4|15150.4|15229.77|15149.77|9
1728466770000|2024-10-09 09:39:30|15230.21|15150.21|15229.78|15149.78|15230.24|15150.24|15229.78|15149.78|6
1728466780000|2024-10-09 09:39:40|15228.34|15148.34|15229.91|15149.91|15229.91|15149.91|15228.34|15148.34|9
1728466790000|2024-10-09 09:39:50|15229.98|15149.98|15231.41|15151.41|15231.41|15151.41|15229.98|15149.98|9
1728466800000|2024-10-09 09:40:00|15231.91|15151.91|15233.74|15153.74|15233.74|15153.74|15231.52|15151.52|8
1728466810000|2024-10-09 09:40:10|15233.96|15153.96|15234.03|15154.03|15234.03|15154.03|15233.96|15153.96|5
1728466820000|2024-10-09 09:40:20|15234.16|15154.16|15233.35|15153.35|15234.21|15154.21|15233.33|15153.33|9
1728466830000|2024-10-09 09:40:30|15233.28|15153.28|15233.44|15153.44|15233.44|15153.44|15233.03|15153.03|10
1728466840000|2024-10-09 09:40:40|15233.23|15153.23|15233.24|15153.24|15233.31|15153.31|15233.2|15153.2|9
1728466850000|2024-10-09 09:40:50|15233.25|15153.25|15233.4|15153.4|15233.4|15153.4|15233.22|15153.22|5
1728466860000|2024-10-09 09:41:00|15233.84|15153.84|15233.74|15153.74|15233.95|15153.95|15233.74|15153.74|7
1728466870000|2024-10-09 09:41:10|15233.75|15153.75|15233.86|15153.86|15233.86|15153.86|15233.74|15153.74|7
1728466880000|2024-10-09 09:41:20|15234.72|15154.72|15234.93|15154.93|15234.93|15154.93|15234.65|15154.65|7
1728466890000|2024-10-09 09:41:30|15234.91|15154.91|15234.09|15154.09|15234.91|15154.91|15234.07|15154.07|8
1728466900000|2024-10-09 09:41:40|15234.63|15154.63|15235.75|15155.75|15235.8|15155.8|15234.63|15154.63|6
1728466910000|2024-10-09 09:41:50|15235.73|15155.73|15235.47|15155.47|15235.79|15155.79|15235.47|15155.47|9
1728466920000|2024-10-09 09:42:00|15235.54|15155.54|15239.11|15159.11|15239.11|15159.11|15235.54|15155.54|9
1728466930000|2024-10-09 09:42:10|15239.14|15159.14|15239.72|15159.72|15239.72|15159.72|15239|15159|9
1728466940000|2024-10-09 09:42:20|15239.63|15159.63|15239.6|15159.6|15239.63|15159.63|15239.54|15159.54|9
1728466950000|2024-10-09 09:42:30|15239.61|15159.61|15239.46|15159.46|15239.61|15159.61|15239.45|15159.45|7
1728466960000|2024-10-09 09:42:40|15240.57|15160.57|15240.34|15160.34|15240.66|15160.66|15240.34|15160.34|7
1728466970000|2024-10-09 09:42:50|15240.33|15160.33|15239.88|15159.88|15240.53|15160.53|15239.88|15159.88|10
1728466980000|2024-10-09 09:43:00|15239.8|15159.8|15239.61|15159.61|15239.8|15159.8|15239.47|15159.47|10
1728466990000|2024-10-09 09:43:10|15239.48|15159.48|15239.2|15159.2|15239.74|15159.74|15239.2|15159.2|10
1728467000000|2024-10-09 09:43:20|15239.19|15159.19|15238.45|15158.45|15239.21|15159.21|15238.45|15158.45|10
1728467010000|2024-10-09 09:43:30|15238.16|15158.16|15237.9|15157.9|15238.16|15158.16|15237.89|15157.89|5
1728467020000|2024-10-09 09:43:40|15237.89|15157.89|15238.34|15158.34|15238.35|15158.35|15237.89|15157.89|9
1728467030000|2024-10-09 09:43:50|15238.3|15158.3|15238.46|15158.46|15238.46|15158.46|15238.26|15158.26|6
1728467040000|2024-10-09 09:44:00|15238.45|15158.45|15239.66|15159.66|15239.66|15159.66|15238.45|15158.45|8
1728467050000|2024-10-09 09:44:10|15239.8|15159.8|15239.74|15159.74|15240.53|15160.53|15239.46|15159.46|10
1728467060000|2024-10-09 09:44:20|15239.7|15159.7|15240.02|15160.02|15240.04|15160.04|15239.68|15159.68|6
1728467070000|2024-10-09 09:44:30|15240.01|15160.01|15239.99|15159.99|15240.01|15160.01|15239.97|15159.97|8
1728467080000|2024-10-09 09:44:40|15240|15160|15239.57|15159.57|15240|15160|15239.57|15159.57|2
1728467090000|2024-10-09 09:44:50|15239.56|15159.56|15239.86|15159.86|15239.89|15159.89|15239.52|15159.52|7
1728467100000|2024-10-09 09:45:00|15239.84|15159.84|15240.04|15160.04|15240.04|15160.04|15239.59|15159.59|8
1728467110000|2024-10-09 09:45:10|15240|15160|15239.76|15159.76|15240|15160|15239.76|15159.76|5
1728467120000|2024-10-09 09:45:20|15239.74|15159.74|15239.74|15159.74|15239.79|15159.79|15239.59|15159.59|8
1728467130000|2024-10-09 09:45:30|15239.68|15159.68|15241.95|15161.95|15241.95|15161.95|15239.68|15159.68|10
1728467140000|2024-10-09 09:45:40|15241.96|15161.96|15244.01|15164.01|15244.01|15164.01|15241.96|15161.96|10
1728467150000|2024-10-09 09:45:50|15244.02|15164.02|15244.25|15164.25|15244.43|15164.43|15244.02|15164.02|10
1728467160000|2024-10-09 09:46:00|15244.23|15164.23|15243|15163|15244.23|15164.23|15243|15163|9
1728467170000|2024-10-09 09:46:10|15242.94|15162.94|15243.1|15163.1|15243.1|15163.1|15242.94|15162.94|4
1728467180000|2024-10-09 09:46:20|15243.16|15163.16|15241.27|15161.27|15243.25|15163.25|15241.27|15161.27|9
1728467190000|2024-10-09 09:46:30|15241.33|15161.33|15240.49|15160.49|15241.37|15161.37|15240.49|15160.49|9
1728467200000|2024-10-09 09:46:40|15240.52|15160.52|15239.11|15159.11|15240.75|15160.75|15239.06|15159.06|10
1728467210000|2024-10-09 09:46:50|15239.1|15159.1|15238.9|15158.9|15239.41|15159.41|15238.9|15158.9|8
1728467220000|2024-10-09 09:47:00|15238.89|15158.89|15238.12|15158.12|15238.95|15158.95|15238.08|15158.08|8
1728467230000|2024-10-09 09:47:10|15238.11|15158.11|15237.85|15157.85|15238.11|15158.11|15237.68|15157.68|5
1728467240000|2024-10-09 09:47:20|15237.86|15157.86|15237.88|15157.88|15237.89|15157.89|15237.44|15157.44|8
1728467250000|2024-10-09 09:47:30|15237.97|15157.97|15237.78|15157.78|15237.98|15157.98|15237.74|15157.74|7
1728467260000|2024-10-09 09:47:40|15237.75|15157.75|15237.33|15157.33|15237.75|15157.75|15237.28|15157.28|7
1728467270000|2024-10-09 09:47:50|15237.29|15157.29|15236.96|15156.96|15237.8|15157.8|15236.96|15156.96|10
1728467280000|2024-10-09 09:48:00|15236.95|15156.95|15236.91|15156.91|15236.96|15156.96|15236.87|15156.87|8
1728467290000|2024-10-09 09:48:10|15236.95|15156.95|15237.16|15157.16|15238.12|15158.12|15236.56|15156.56|10
1728467300000|2024-10-09 09:48:20|15237.18|15157.18|15237.68|15157.68|15237.68|15157.68|15237.18|15157.18|6
1728467310000|2024-10-09 09:48:30|15237.88|15157.88|15237.74|15157.74|15237.92|15157.92|15237.74|15157.74|7
1728467320000|2024-10-09 09:48:40|15237.75|15157.75|15237.7|15157.7|15237.86|15157.86|15237.64|15157.64|6
1728467330000|2024-10-09 09:48:50|15237.71|15157.71|15237.97|15157.97|15237.97|15157.97|15237.71|15157.71|6
1728467340000|2024-10-09 09:49:00|15238.23|15158.23|15239.09|15159.09|15239.1|15159.1|15238.23|15158.23|9
1728467350000|2024-10-09 09:49:10|15239.11|15159.11|15239.63|15159.63|15239.68|15159.68|15239.11|15159.11|8
1728467360000|2024-10-09 09:49:20|15239.76|15159.76|15239.25|15159.25|15240.55|15160.55|15239.25|15159.25|9
1728467370000|2024-10-09 09:49:30|15239.24|15159.24|15238.67|15158.67|15239.29|15159.29|15238.67|15158.67|8
1728467380000|2024-10-09 09:49:40|15238.63|15158.63|15238.8|15158.8|15238.8|15158.8|15238.63|15158.63|9
1728467390000|2024-10-09 09:49:50|15239.2|15159.2|15243.02|15163.02|15243.02|15163.02|15239.2|15159.2|10
1728467400000|2024-10-09 09:50:00|15243.04|15163.04|15244.21|15164.21|15244.22|15164.22|15242.97|15162.97|7
1728467410000|2024-10-09 09:50:10|15244.49|15164.49|15243.52|15163.52|15244.49|15164.49|15243.43|15163.43|7
1728467420000|2024-10-09 09:50:20|15243.55|15163.55|15243.66|15163.66|15243.66|15163.66|15243.55|15163.55|8
1728467430000|2024-10-09 09:50:30|15244.05|15164.05|15244.69|15164.69|15244.69|15164.69|15244.05|15164.05|7
1728467440000|2024-10-09 09:50:40|15244.72|15164.72|15244.44|15164.44|15244.79|15164.79|15244.44|15164.44|10
1728467450000|2024-10-09 09:50:50|15244.91|15164.91|15245.97|15165.97|15245.97|15165.97|15244.9|15164.9|8
1728467460000|2024-10-09 09:51:00|15246|15166|15246.08|15166.08|15246.12|15166.12|15245.76|15165.76|9
1728467470000|2024-10-09 09:51:10|15245.97|15165.97|15245.64|15165.64|15245.97|15165.97|15245.64|15165.64|8
1728467480000|2024-10-09 09:51:20|15245.63|15165.63|15245.95|15165.95|15245.95|15165.95|15245.54|15165.54|10
1728467490000|2024-10-09 09:51:30|15245.98|15165.98|15245.78|15165.78|15246|15166|15245.78|15165.78|8
1728467500000|2024-10-09 09:51:40|15245.72|15165.72|15246.23|15166.23|15246.23|15166.23|15245.69|15165.69|6
1728467510000|2024-10-09 09:51:50|15245.8|15165.8|15245.72|15165.72|15245.8|15165.8|15245.57|15165.57|7
1728467520000|2024-10-09 09:52:00|15245.73|15165.73|15245.68|15165.68|15245.75|15165.75|15245.68|15165.68|6
1728467530000|2024-10-09 09:52:10|15245.64|15165.64|15245.89|15165.89|15245.89|15165.89|15245.64|15165.64|6
1728467540000|2024-10-09 09:52:20|15244.65|15164.65|15243.65|15163.65|15244.65|15164.65|15243.64|15163.64|10
1728467550000|2024-10-09 09:52:30|15243.36|15163.36|15243.69|15163.69|15243.71|15163.71|15243.36|15163.36|6
1728467560000|2024-10-09 09:52:40|15243.73|15163.73|15243.75|15163.75|15243.77|15163.77|15243.5|15163.5|9
1728467570000|2024-10-09 09:52:50|15243.74|15163.74|15245.45|15165.45|15245.45|15165.45|15243.74|15163.74|10
1728467580000|2024-10-09 09:53:00|15245.48|15165.48|15245.55|15165.55|15246.36|15166.36|15245.48|15165.48|8
1728467590000|2024-10-09 09:53:10|15245.54|15165.54|15245.9|15165.9|15245.9|15165.9|15245.53|15165.53|7
1728467600000|2024-10-09 09:53:20|15245.79|15165.79|15247.29|15167.29|15247.29|15167.29|15245.79|15165.79|9
1728467610000|2024-10-09 09:53:30|15247.32|15167.32|15248.01|15168.01|15248.01|15168.01|15247.32|15167.32|9
1728467620000|2024-10-09 09:53:40|15247.81|15167.81|15248.64|15168.64|15248.64|15168.64|15247.66|15167.66|8
1728467630000|2024-10-09 09:53:50|15248.62|15168.62|15249.13|15169.13|15249.22|15169.22|15248.58|15168.58|7
1728467640000|2024-10-09 09:54:00|15249.17|15169.17|15248.84|15168.84|15249.17|15169.17|15248.84|15168.84|7
1728467650000|2024-10-09 09:54:10|15248.75|15168.75|15248.65|15168.65|15248.75|15168.75|15248.51|15168.51|10
1728467660000|2024-10-09 09:54:20|15248.66|15168.66|15248.76|15168.76|15248.76|15168.76|15248.66|15168.66|5
1728467670000|2024-10-09 09:54:30|15248.71|15168.71|15248.76|15168.76|15248.77|15168.77|15248.71|15168.71|7
1728467680000|2024-10-09 09:54:40|15248.78|15168.78|15248.73|15168.73|15248.78|15168.78|15248.73|15168.73|4
1728467690000|2024-10-09 09:54:50|15248.72|15168.72|15249.53|15169.53|15249.55|15169.55|15248.72|15168.72|9
1728467700000|2024-10-09 09:55:00|15249.55|15169.55|15249.5|15169.5|15249.59|15169.59|15249.5|15169.5|8
1728467710000|2024-10-09 09:55:10|15249.49|15169.49|15248.22|15168.22|15249.49|15169.49|15248.22|15168.22|10
1728467720000|2024-10-09 09:55:20|15248.17|15168.17|15248.57|15168.57|15248.57|15168.57|15247.95|15167.95|7
1728467730000|2024-10-09 09:55:30|15248.54|15168.54|15249.48|15169.48|15249.49|15169.49|15248.54|15168.54|4
1728467740000|2024-10-09 09:55:40|15249.49|15169.49|15249.59|15169.59|15249.66|15169.66|15249.48|15169.48|7
1728467750000|2024-10-09 09:55:50|15249.64|15169.64|15249.85|15169.85|15249.85|15169.85|15249.64|15169.64|9
1728467760000|2024-10-09 09:56:00|15249.86|15169.86|15250.28|15170.28|15250.28|15170.28|15249.79|15169.79|7
1728467770000|2024-10-09 09:56:10|15249.95|15169.95|15250.02|15170.02|15250.1|15170.1|15249.94|15169.94|9
1728467780000|2024-10-09 09:56:20|15250.01|15170.01|15250.64|15170.64|15250.65|15170.65|15250|15170|8
1728467790000|2024-10-09 09:56:30|15250.65|15170.65|15252.6|15172.6|15252.6|15172.6|15250.65|15170.65|8
1728467800000|2024-10-09 09:56:40|15252.61|15172.61|15252.35|15172.35|15252.61|15172.61|15252.2|15172.2|5
1728467810000|2024-10-09 09:56:50|15252.96|15172.96|15253.64|15173.64|15253.64|15173.64|15252.91|15172.91|8
1728467820000|2024-10-09 09:57:00|15253.71|15173.71|15253.96|15173.96|15253.98|15173.98|15253.68|15173.68|8
1728467830000|2024-10-09 09:57:10|15253.88|15173.88|15255.23|15175.23|15255.27|15175.27|15253.88|15173.88|7
1728467840000|2024-10-09 09:57:20|15255.14|15175.14|15256.11|15176.11|15256.11|15176.11|15255.14|15175.14|9
1728467850000|2024-10-09 09:57:30|15255.89|15175.89|15255.48|15175.48|15255.89|15175.89|15255.2|15175.2|10
1728467860000|2024-10-09 09:57:40|15255.43|15175.43|15255.36|15175.36|15255.45|15175.45|15255.36|15175.36|9
1728467870000|2024-10-09 09:57:50|15255.35|15175.35|15255.18|15175.18|15255.35|15175.35|15255.18|15175.18|6
1728467880000|2024-10-09 09:58:00|15255.09|15175.09|15255.13|15175.13|15255.13|15175.13|15255.05|15175.05|6
1728467890000|2024-10-09 09:58:10|15255.14|15175.14|15255.11|15175.11|15255.14|15175.14|15255.11|15175.11|4
1728467900000|2024-10-09 09:58:20|15255.23|15175.23|15255.2|15175.2|15255.34|15175.34|15255.19|15175.19|7
1728467910000|2024-10-09 09:58:30|15255.19|15175.19|15254.53|15174.53|15255.19|15175.19|15254.53|15174.53|10
1728467920000|2024-10-09 09:58:40|15254.52|15174.52|15254.75|15174.75|15254.76|15174.76|15254.48|15174.48|6
1728467930000|2024-10-09 09:58:50|15254.76|15174.76|15254.4|15174.4|15254.76|15174.76|15254.4|15174.4|5
1728467940000|2024-10-09 09:59:00|15254.39|15174.39|15254.36|15174.36|15254.39|15174.39|15254.36|15174.36|2
1728467950000|2024-10-09 09:59:10|15254.4|15174.4|15254.1|15174.1|15254.44|15174.44|15254.1|15174.1|5
1728467960000|2024-10-09 09:59:20|15253.24|15173.24|15254.49|15174.49|15254.49|15174.49|15253.24|15173.24|9
1728467970000|2024-10-09 09:59:30|15254.5|15174.5|15254.25|15174.25|15254.5|15174.5|15253.92|15173.92|9
1728467980000|2024-10-09 09:59:40|15254.24|15174.24|15254.1|15174.1|15254.29|15174.29|15254.1|15174.1|9
1728467990000|2024-10-09 09:59:50|15254.07|15174.07|15254.36|15174.36|15254.37|15174.37|15254.07|15174.07|10
1728468000000|2024-10-09 10:00:00|15253.36|15173.36|15253.43|15173.43|15253.83|15173.83|15253.36|15173.36|8
1728468010000|2024-10-09 10:00:10|15253.45|15173.45|15252.66|15172.66|15253.84|15173.84|15252.6|15172.6|9
1728468020000|2024-10-09 10:00:20|15252.06|15172.06|15251.85|15171.85|15252.07|15172.07|15251.73|15171.73|9
1728468030000|2024-10-09 10:00:30|15251.83|15171.83|15251.16|15171.16|15251.83|15171.83|15251.12|15171.12|10
1728468040000|2024-10-09 10:00:40|15251.48|15171.48|15251.34|15171.34|15251.58|15171.58|15251.34|15171.34|8
1728468050000|2024-10-09 10:00:50|15251.35|15171.35|15250.99|15170.99|15251.38|15171.38|15250.99|15170.99|9
1728468060000|2024-10-09 10:01:00|15250.92|15170.92|15250.6|15170.6|15250.92|15170.92|15250.54|15170.54|6
1728468070000|2024-10-09 10:01:10|15250.59|15170.59|15250.19|15170.19|15250.59|15170.59|15250.17|15170.17|7
1728468080000|2024-10-09 10:01:20|15250.21|15170.21|15249.83|15169.83|15250.24|15170.24|15249.82|15169.82|7
1728468090000|2024-10-09 10:01:30|15249.81|15169.81|15249.82|15169.82|15249.87|15169.87|15249.8|15169.8|7
1728468100000|2024-10-09 10:01:40|15249.59|15169.59|15249.24|15169.24|15249.59|15169.59|15249.23|15169.23|9
1728468110000|2024-10-09 10:01:50|15249.25|15169.25|15249.28|15169.28|15249.28|15169.28|15249.25|15169.25|4
1728468120000|2024-10-09 10:02:00|15249.27|15169.27|15249.62|15169.62|15249.99|15169.99|15249.27|15169.27|7
1728468130000|2024-10-09 10:02:10|15249.48|15169.48|15250.27|15170.27|15250.27|15170.27|15249.46|15169.46|9
1728468140000|2024-10-09 10:02:20|15250.29|15170.29|15249.93|15169.93|15250.29|15170.29|15249.93|15169.93|7
1728468150000|2024-10-09 10:02:30|15248.75|15168.75|15246.81|15166.81|15248.75|15168.75|15246.81|15166.81|9
1728468160000|2024-10-09 10:02:40|15246.76|15166.76|15246.85|15166.85|15246.85|15166.85|15246.61|15166.61|7
1728468170000|2024-10-09 10:02:50|15246.93|15166.93|15246.46|15166.46|15246.93|15166.93|15246.06|15166.06|7
1728468180000|2024-10-09 10:03:00|15246.55|15166.55|15246.63|15166.63|15246.63|15166.63|15246.49|15166.49|7
1728468190000|2024-10-09 10:03:10|15246.6|15166.6|15246.58|15166.58|15246.6|15166.6|15246.51|15166.51|7
1728468200000|2024-10-09 10:03:20|15246.61|15166.61|15246.56|15166.56|15246.65|15166.65|15246.56|15166.56|6
1728468210000|2024-10-09 10:03:30|15246.55|15166.55|15246.46|15166.46|15246.55|15166.55|15246.45|15166.45|7
1728468220000|2024-10-09 10:03:40|15246.48|15166.48|15246.52|15166.52|15246.52|15166.52|15246.48|15166.48|6
1728468230000|2024-10-09 10:03:50|15246.44|15166.44|15246|15166|15246.44|15166.44|15246|15166|4
1728468240000|2024-10-09 10:04:00|15245.84|15165.84|15245.67|15165.67|15245.94|15165.94|15245.67|15165.67|9
1728468250000|2024-10-09 10:04:10|15245.72|15165.72|15245.66|15165.66|15245.76|15165.76|15245.66|15165.66|7
1728468260000|2024-10-09 10:04:20|15245.69|15165.69|15245.84|15165.84|15245.84|15165.84|15245.69|15165.69|6
1728468270000|2024-10-09 10:04:30|15245.81|15165.81|15248.07|15168.07|15248.07|15168.07|15245.42|15165.42|10
1728468280000|2024-10-09 10:04:40|15248.06|15168.06|15248.79|15168.79|15248.79|15168.79|15248.05|15168.05|8
1728468290000|2024-10-09 10:04:50|15248.88|15168.88|15249.01|15169.01|15249.01|15169.01|15248.88|15168.88|7
1728468300000|2024-10-09 10:05:00|15249.02|15169.02|15249.11|15169.11|15249.19|15169.19|15249.02|15169.02|5
1728468310000|2024-10-09 10:05:10|15249.12|15169.12|15249.27|15169.27|15249.27|15169.27|15249.07|15169.07|5
1728468320000|2024-10-09 10:05:20|15249.29|15169.29|15248.91|15168.91|15249.29|15169.29|15248.91|15168.91|7
1728468330000|2024-10-09 10:05:30|15248.96|15168.96|15249.01|15169.01|15249.01|15169.01|15248.96|15168.96|5
1728468340000|2024-10-09 10:05:40|15249.06|15169.06|15248.81|15168.81|15249.3|15169.3|15248.79|15168.79|8
1728468350000|2024-10-09 10:05:50|15248.8|15168.8|15248.72|15168.72|15248.8|15168.8|15248.72|15168.72|5
1728468360000|2024-10-09 10:06:00|15248.74|15168.74|15249.16|15169.16|15249.16|15169.16|15248.73|15168.73|5
1728468370000|2024-10-09 10:06:10|15249.15|15169.15|15249.36|15169.36|15249.36|15169.36|15248.89|15168.89|9
1728468380000|2024-10-09 10:06:20|15249.46|15169.46|15249.28|15169.28|15249.48|15169.48|15249.28|15169.28|8
1728468390000|2024-10-09 10:06:30|15249|15169|15248.39|15168.39|15249.12|15169.12|15248.39|15168.39|9
1728468400000|2024-10-09 10:06:40|15248.55|15168.55|15246.64|15166.64|15248.55|15168.55|15246.18|15166.18|9
1728468410000|2024-10-09 10:06:50|15246.63|15166.63|15247.88|15167.88|15247.88|15167.88|15246.63|15166.63|4
1728468420000|2024-10-09 10:07:00|15248.01|15168.01|15247.58|15167.58|15248.03|15168.03|15247.55|15167.55|6
1728468430000|2024-10-09 10:07:10|15246.22|15166.22|15245.71|15165.71|15246.22|15166.22|15245.35|15165.35|9
1728468440000|2024-10-09 10:07:20|15245.72|15165.72|15244.89|15164.89|15245.88|15165.88|15244.68|15164.68|5
1728468450000|2024-10-09 10:07:30|15244.91|15164.91|15244.91|15164.91|15245.37|15165.37|15244.91|15164.91|9
1728468460000|2024-10-09 10:07:40|15244.58|15164.58|15244.78|15164.78|15244.79|15164.79|15244.29|15164.29|7
1728468470000|2024-10-09 10:07:50|15245.13|15165.13|15244.83|15164.83|15245.17|15165.17|15244.83|15164.83|6
1728468480000|2024-10-09 10:08:00|15244.86|15164.86|15244.88|15164.88|15244.88|15164.88|15244.86|15164.86|5
1728468490000|2024-10-09 10:08:10|15244.52|15164.52|15243.8|15163.8|15244.55|15164.55|15243.8|15163.8|5
1728468500000|2024-10-09 10:08:20|15243.69|15163.69|15243.1|15163.1|15243.69|15163.69|15243.09|15163.09|8
1728468510000|2024-10-09 10:08:30|15242.67|15162.67|15242.14|15162.14|15243|15163|15242.14|15162.14|8
1728468520000|2024-10-09 10:08:40|15242.13|15162.13|15241.97|15161.97|15242.13|15162.13|15241.9|15161.9|9
1728468530000|2024-10-09 10:08:50|15242.02|15162.02|15242.76|15162.76|15242.76|15162.76|15241.97|15161.97|9
1728468540000|2024-10-09 10:09:00|15242.78|15162.78|15241.94|15161.94|15242.8|15162.8|15241.79|15161.79|7
1728468550000|2024-10-09 10:09:10|15241.96|15161.96|15241.82|15161.82|15241.98|15161.98|15241.6|15161.6|9
1728468560000|2024-10-09 10:09:20|15241.59|15161.59|15241.27|15161.27|15241.59|15161.59|15241.27|15161.27|8
1728468570000|2024-10-09 10:09:30|15241.33|15161.33|15241.26|15161.26|15241.33|15161.33|15241.25|15161.25|4
1728468580000|2024-10-09 10:09:40|15241.24|15161.24|15241.96|15161.96|15242.32|15162.32|15240.92|15160.92|8
1728468590000|2024-10-09 10:09:50|15241.95|15161.95|15241.9|15161.9|15241.95|15161.95|15241.84|15161.84|8
1728468600000|2024-10-09 10:10:00|15241.89|15161.89|15241.12|15161.12|15241.89|15161.89|15240.99|15160.99|9
1728468610000|2024-10-09 10:10:10|15241.04|15161.04|15239.8|15159.8|15241.04|15161.04|15239.8|15159.8|9
1728468620000|2024-10-09 10:10:20|15239.59|15159.59|15239.67|15159.67|15239.67|15159.67|15239.24|15159.24|9
1728468630000|2024-10-09 10:10:30|15239.62|15159.62|15238.62|15158.62|15239.62|15159.62|15238.62|15158.62|6
1728468640000|2024-10-09 10:10:40|15238.13|15158.13|15237.78|15157.78|15238.13|15158.13|15237.78|15157.78|7
1728468650000|2024-10-09 10:10:50|15238.22|15158.22|15236.84|15156.84|15238.22|15158.22|15236.84|15156.84|8
1728468660000|2024-10-09 10:11:00|15236.83|15156.83|15236.98|15156.98|15237.06|15157.06|15236.74|15156.74|9
1728468670000|2024-10-09 10:11:10|15237.11|15157.11|15236.77|15156.77|15237.11|15157.11|15236.52|15156.52|7
1728468680000|2024-10-09 10:11:20|15236.76|15156.76|15236.56|15156.56|15236.76|15156.76|15236.2|15156.2|7
1728468690000|2024-10-09 10:11:30|15236.88|15156.88|15236.94|15156.94|15237.07|15157.07|15236.74|15156.74|9
1728468700000|2024-10-09 10:11:40|15236.95|15156.95|15237.34|15157.34|15237.35|15157.35|15236.95|15156.95|8
1728468710000|2024-10-09 10:11:50|15237.35|15157.35|15237.45|15157.45|15237.45|15157.45|15237|15157|8
1728468720000|2024-10-09 10:12:00|15237.46|15157.46|15237.5|15157.5|15237.5|15157.5|15237.1|15157.1|9
1728468730000|2024-10-09 10:12:10|15237.48|15157.48|15237.45|15157.45|15237.5|15157.5|15237.43|15157.43|7
1728468740000|2024-10-09 10:12:20|15237.16|15157.16|15237.22|15157.22|15237.22|15157.22|15237.1|15157.1|8
1728468750000|2024-10-09 10:12:30|15237.21|15157.21|15237.22|15157.22|15237.22|15157.22|15237.19|15157.19|4
1728468760000|2024-10-09 10:12:40|15237.23|15157.23|15237.24|15157.24|15237.24|15157.24|15237.2|15157.2|5
1728468770000|2024-10-09 10:12:50|15237.7|15157.7|15237.35|15157.35|15238.39|15158.39|15237.35|15157.35|9
1728468780000|2024-10-09 10:13:00|15237.47|15157.47|15237|15157|15237.48|15157.48|15236.95|15156.95|7
1728468790000|2024-10-09 10:13:10|15236.96|15156.96|15237.21|15157.21|15237.53|15157.53|15236.72|15156.72|9
1728468800000|2024-10-09 10:13:20|15237.26|15157.26|15239.23|15159.23|15239.23|15159.23|15237.26|15157.26|8
1728468810000|2024-10-09 10:13:30|15239.54|15159.54|15240.27|15160.27|15240.27|15160.27|15239.2|15159.2|8
1728468820000|2024-10-09 10:13:40|15240.42|15160.42|15239.63|15159.63|15240.42|15160.42|15239.63|15159.63|7
1728468830000|2024-10-09 10:13:50|15239.15|15159.15|15238.95|15158.95|15239.15|15159.15|15238.95|15158.95|10
1728468840000|2024-10-09 10:14:00|15239.65|15159.65|15239.63|15159.63|15240.24|15160.24|15239.54|15159.54|8
1728468850000|2024-10-09 10:14:10|15239.56|15159.56|15239.57|15159.57|15240.18|15160.18|15239.52|15159.52|9
1728468860000|2024-10-09 10:14:20|15240.07|15160.07|15240.95|15160.95|15240.95|15160.95|15240.07|15160.07|9
1728468870000|2024-10-09 10:14:30|15241.39|15161.39|15241.39|15161.39|15241.4|15161.4|15241.38|15161.38|5
1728468880000|2024-10-09 10:14:40|15241.4|15161.4|15241.56|15161.56|15241.56|15161.56|15241.4|15161.4|6
1728468890000|2024-10-09 10:14:50|15241.57|15161.57|15241.65|15161.65|15241.65|15161.65|15241.57|15161.57|7
1728468900000|2024-10-09 10:15:00|15241.64|15161.64|15240.91|15160.91|15242.01|15162.01|15240.91|15160.91|8
1728468910000|2024-10-09 10:15:10|15240.93|15160.93|15239.32|15159.32|15240.93|15160.93|15239.29|15159.29|10
1728468920000|2024-10-09 10:15:20|15239.16|15159.16|15238.73|15158.73|15239.16|15159.16|15238.73|15158.73|10
1728468930000|2024-10-09 10:15:30|15238.11|15158.11|15236.72|15156.72|15238.11|15158.11|15236.72|15156.72|10
1728468940000|2024-10-09 10:15:40|15236.67|15156.67|15236.78|15156.78|15237.16|15157.16|15236.67|15156.67|8
1728468950000|2024-10-09 10:15:50|15236.79|15156.79|15238.12|15158.12|15238.12|15158.12|15236.79|15156.79|9
1728468960000|2024-10-09 10:16:00|15238.16|15158.16|15237.4|15157.4|15238.16|15158.16|15237.29|15157.29|8
1728468970000|2024-10-09 10:16:10|15237.36|15157.36|15237.04|15157.04|15237.84|15157.84|15237.04|15157.04|10
1728468980000|2024-10-09 10:16:20|15237.16|15157.16|15237.89|15157.89|15237.98|15157.98|15237.16|15157.16|9
1728468990000|2024-10-09 10:16:30|15237.9|15157.9|15238.88|15158.88|15238.88|15158.88|15237.87|15157.87|7
1728469000000|2024-10-09 10:16:40|15238.87|15158.87|15239.29|15159.29|15239.29|15159.29|15238.82|15158.82|8
1728469010000|2024-10-09 10:16:50|15239.71|15159.71|15240.55|15160.55|15240.55|15160.55|15239.71|15159.71|7
1728469020000|2024-10-09 10:17:00|15240.63|15160.63|15240.04|15160.04|15240.74|15160.74|15240.04|15160.04|10
1728469030000|2024-10-09 10:17:10|15239.95|15159.95|15240.26|15160.26|15240.26|15160.26|15239.9|15159.9|8
1728469040000|2024-10-09 10:17:20|15240.27|15160.27|15241.2|15161.2|15241.2|15161.2|15240.27|15160.27|10
1728469050000|2024-10-09 10:17:30|15241.26|15161.26|15238.86|15158.86|15241.26|15161.26|15238.86|15158.86|10
1728469060000|2024-10-09 10:17:40|15238.74|15158.74|15238.95|15158.95|15238.95|15158.95|15238.67|15158.67|9
1728469070000|2024-10-09 10:17:50|15238.9|15158.9|15238.78|15158.78|15238.9|15158.9|15238.5|15158.5|9
1728469080000|2024-10-09 10:18:00|15238.11|15158.11|15238.74|15158.74|15239.26|15159.26|15238.11|15158.11|10
1728469090000|2024-10-09 10:18:10|15238.77|15158.77|15238.92|15158.92|15238.92|15158.92|15238.77|15158.77|10
1728469100000|2024-10-09 10:18:20|15238.95|15158.95|15237.71|15157.71|15238.96|15158.96|15237.71|15157.71|10
1728469110000|2024-10-09 10:18:30|15237.66|15157.66|15236.7|15156.7|15237.74|15157.74|15236.7|15156.7|9
1728469120000|2024-10-09 10:18:40|15237.03|15157.03|15236.31|15156.31|15237.03|15157.03|15236.31|15156.31|9
1728469130000|2024-10-09 10:18:50|15236.32|15156.32|15235.92|15155.92|15236.32|15156.32|15235.92|15155.92|7
1728469140000|2024-10-09 10:19:00|15235.87|15155.87|15236.21|15156.21|15236.21|15156.21|15235.86|15155.86|8
1728469150000|2024-10-09 10:19:10|15236.25|15156.25|15235.15|15155.15|15236.27|15156.27|15235.15|15155.15|7
1728469160000|2024-10-09 10:19:20|15234.02|15154.02|15232.87|15152.87|15234.02|15154.02|15232.84|15152.84|10
1728469170000|2024-10-09 10:19:30|15232.9|15152.9|15231.05|15151.05|15232.93|15152.93|15231.05|15151.05|9
1728469180000|2024-10-09 10:19:40|15231.02|15151.02|15230.24|15150.24|15231.02|15151.02|15230.24|15150.24|7
1728469190000|2024-10-09 10:19:50|15230.23|15150.23|15230.66|15150.66|15230.69|15150.69|15230.23|15150.23|10
1728469200000|2024-10-09 10:20:00|15230.72|15150.72|15229.1|15149.1|15231.07|15151.07|15229.1|15149.1|10
1728469210000|2024-10-09 10:20:10|15229.09|15149.09|15227.51|15147.51|15229.09|15149.09|15227.51|15147.51|9
1728469220000|2024-10-09 10:20:20|15227.46|15147.46|15227.16|15147.16|15227.46|15147.46|15226.8|15146.8|8
1728469230000|2024-10-09 10:20:30|15227.14|15147.14|15226.7|15146.7|15227.39|15147.39|15226.7|15146.7|9
1728469240000|2024-10-09 10:20:40|15226.71|15146.71|15226.73|15146.73|15226.92|15146.92|15226.42|15146.42|9
1728469250000|2024-10-09 10:20:50|15226.4|15146.4|15226.88|15146.88|15226.88|15146.88|15226.28|15146.28|8
1728469260000|2024-10-09 10:21:00|15226.85|15146.85|15226.11|15146.11|15226.85|15146.85|15226.11|15146.11|9
1728469270000|2024-10-09 10:21:10|15226.02|15146.02|15224.05|15144.05|15226.02|15146.02|15224.05|15144.05|9
1728469280000|2024-10-09 10:21:20|15223.61|15143.61|15218.91|15138.91|15223.61|15143.61|15218.91|15138.91|10
1728469290000|2024-10-09 10:21:30|15218.92|15138.92|15218.34|15138.34|15218.92|15138.92|15218.34|15138.34|9
1728469300000|2024-10-09 10:21:40|15218.35|15138.35|15216.74|15136.74|15218.35|15138.35|15216.74|15136.74|9
1728469310000|2024-10-09 10:21:50|15216.75|15136.75|15217.81|15137.81|15218.21|15138.21|15216.67|15136.67|10
1728469320000|2024-10-09 10:22:00|15218.03|15138.03|15216.64|15136.64|15218.03|15138.03|15215.6|15135.6|8
1728469330000|2024-10-09 10:22:10|15216.07|15136.07|15215.39|15135.39|15216.07|15136.07|15215.11|15135.11|10
1728469340000|2024-10-09 10:22:20|15215.36|15135.36|15215.15|15135.15|15215.36|15135.36|15215.06|15135.06|9
1728469350000|2024-10-09 10:22:30|15214.91|15134.91|15215.07|15135.07|15215.17|15135.17|15214.75|15134.75|10
1728469360000|2024-10-09 10:22:40|15214.67|15134.67|15214.65|15134.65|15214.67|15134.67|15214.53|15134.53|7
1728469370000|2024-10-09 10:22:50|15213.95|15133.95|15214.31|15134.31|15214.33|15134.33|15213.95|15133.95|7
1728469380000|2024-10-09 10:23:00|15214|15134|15214.09|15134.09|15214.12|15134.12|15213.88|15133.88|9
1728469390000|2024-10-09 10:23:10|15213.89|15133.89|15211.9|15131.9|15214.33|15134.33|15211.9|15131.9|9
1728469400000|2024-10-09 10:23:20|15211.1|15131.1|15210.64|15130.64|15211.1|15131.1|15209.96|15129.96|10
1728469410000|2024-10-09 10:23:30|15210.62|15130.62|15207.06|15127.06|15210.62|15130.62|15207.06|15127.06|9
1728469420000|2024-10-09 10:23:40|15207.05|15127.05|15207|15127|15207.05|15127.05|15206.68|15126.68|8
1728469430000|2024-10-09 10:23:50|15207.13|15127.13|15207.21|15127.21|15207.5|15127.5|15207.09|15127.09|8
1728469440000|2024-10-09 10:24:00|15207.22|15127.22|15207.61|15127.61|15207.61|15127.61|15207.04|15127.04|4
1728469450000|2024-10-09 10:24:10|15207.62|15127.62|15207.29|15127.29|15207.67|15127.67|15207.29|15127.29|8
1728469460000|2024-10-09 10:24:20|15207.8|15127.8|15211.88|15131.88|15211.88|15131.88|15207.8|15127.8|9
1728469470000|2024-10-09 10:24:30|15212.03|15132.03|15213.23|15133.23|15213.23|15133.23|15212.03|15132.03|9
1728469480000|2024-10-09 10:24:40|15213.38|15133.38|15214.09|15134.09|15214.09|15134.09|15213.17|15133.17|10
1728469490000|2024-10-09 10:24:50|15214.07|15134.07|15212.86|15132.86|15214.07|15134.07|15212.86|15132.86|10
1728469500000|2024-10-09 10:25:00|15212.6|15132.6|15210.23|15130.23|15212.61|15132.61|15210.23|15130.23|8
1728469510000|2024-10-09 10:25:10|15209.84|15129.84|15212.53|15132.53|15212.53|15132.53|15209.84|15129.84|8
1728469520000|2024-10-09 10:25:20|15212.44|15132.44|15213.89|15133.89|15213.89|15133.89|15212.43|15132.43|9
1728469530000|2024-10-09 10:25:30|15213.46|15133.46|15214.55|15134.55|15214.55|15134.55|15213.46|15133.46|5
1728469540000|2024-10-09 10:25:40|15214.42|15134.42|15214.69|15134.69|15214.69|15134.69|15214.12|15134.12|9
1728469550000|2024-10-09 10:25:50|15214.71|15134.71|15214.92|15134.92|15214.92|15134.92|15214.71|15134.71|3
1728469560000|2024-10-09 10:26:00|15215.24|15135.24|15216.06|15136.06|15216.08|15136.08|15214.95|15134.95|10
1728469570000|2024-10-09 10:26:10|15216.08|15136.08|15216.5|15136.5|15216.5|15136.5|15216.08|15136.08|10
1728469580000|2024-10-09 10:26:20|15216.35|15136.35|15216.05|15136.05|15216.56|15136.56|15216.05|15136.05|5
1728469590000|2024-10-09 10:26:30|15216.06|15136.06|15215.76|15135.76|15216.06|15136.06|15215.16|15135.16|10
1728469600000|2024-10-09 10:26:40|15215.75|15135.75|15215.52|15135.52|15215.75|15135.75|15215.35|15135.35|10
1728469610000|2024-10-09 10:26:50|15215.53|15135.53|15215.49|15135.49|15215.53|15135.53|15215.43|15135.43|6
1728469620000|2024-10-09 10:27:00|15215.46|15135.46|15215.4|15135.4|15215.46|15135.46|15215.27|15135.27|7
1728469630000|2024-10-09 10:27:10|15215.5|15135.5|15216.4|15136.4|15216.94|15136.94|15214.44|15134.44|9
1728469640000|2024-10-09 10:27:20|15216.43|15136.43|15216.82|15136.82|15216.86|15136.86|15216.43|15136.43|10
1728469650000|2024-10-09 10:27:30|15216.8|15136.8|15216.6|15136.6|15216.8|15136.8|15216.54|15136.54|6
1728469660000|2024-10-09 10:27:40|15216.56|15136.56|15216.44|15136.44|15216.56|15136.56|15216.08|15136.08|10
1728469670000|2024-10-09 10:27:50|15216.69|15136.69|15217|15137|15217.07|15137.07|15216.69|15136.69|8
1728469680000|2024-10-09 10:28:00|15216.06|15136.06|15214.71|15134.71|15216.07|15136.07|15214.71|15134.71|4
1728469690000|2024-10-09 10:28:10|15214.69|15134.69|15213.56|15133.56|15214.69|15134.69|15213.56|15133.56|7
1728469700000|2024-10-09 10:28:20|15213.85|15133.85|15213.92|15133.92|15214.21|15134.21|15213.85|15133.85|6
1728469710000|2024-10-09 10:28:30|15213.76|15133.76|15213.9|15133.9|15213.92|15133.92|15213.76|15133.76|8
1728469720000|2024-10-09 10:28:40|15213.97|15133.97|15214.37|15134.37|15214.39|15134.39|15213.97|15133.97|9
1728469730000|2024-10-09 10:28:50|15214.36|15134.36|15213.78|15133.78|15214.41|15134.41|15213.78|15133.78|10
1728469740000|2024-10-09 10:29:00|15213.76|15133.76|15211.34|15131.34|15213.99|15133.99|15211.04|15131.04|9
1728469750000|2024-10-09 10:29:10|15211.33|15131.33|15212.49|15132.49|15212.49|15132.49|15211.33|15131.33|8
1728469760000|2024-10-09 10:29:20|15212.45|15132.45|15212.47|15132.47|15212.47|15132.47|15212.35|15132.35|9
1728469770000|2024-10-09 10:29:30|15212.48|15132.48|15212.43|15132.43|15212.49|15132.49|15212.43|15132.43|5
1728469780000|2024-10-09 10:29:40|15212.41|15132.41|15213.34|15133.34|15213.35|15133.35|15212.41|15132.41|7
1728469790000|2024-10-09 10:29:50|15213.58|15133.58|15214.12|15134.12|15214.12|15134.12|15213.53|15133.53|7
1728469800000|2024-10-09 10:30:00|15214.14|15134.14|15213.96|15133.96|15214.14|15134.14|15213.85|15133.85|7
1728469810000|2024-10-09 10:30:10|15213.95|15133.95|15213.77|15133.77|15214|15134|15213.77|15133.77|7
1728469820000|2024-10-09 10:30:20|15213.81|15133.81|15214.56|15134.56|15214.56|15134.56|15213.81|15133.81|7
1728469830000|2024-10-09 10:30:30|15214.64|15134.64|15214.38|15134.38|15214.64|15134.64|15214.31|15134.31|9
1728469840000|2024-10-09 10:30:40|15214.3|15134.3|15214.8|15134.8|15214.8|15134.8|15214.28|15134.28|6
1728469850000|2024-10-09 10:30:50|15214.81|15134.81|15214.32|15134.32|15214.81|15134.81|15214.04|15134.04|8
1728469860000|2024-10-09 10:31:00|15214.34|15134.34|15214.46|15134.46|15214.46|15134.46|15214.22|15134.22|10
1728469870000|2024-10-09 10:31:10|15214.43|15134.43|15215.26|15135.26|15215.26|15135.26|15214.43|15134.43|9
1728469880000|2024-10-09 10:31:20|15215.24|15135.24|15214.21|15134.21|15215.24|15135.24|15214.21|15134.21|8
1728469890000|2024-10-09 10:31:30|15214.17|15134.17|15213.78|15133.78|15214.17|15134.17|15213.76|15133.76|9
1728469900000|2024-10-09 10:31:40|15213.77|15133.77|15213.73|15133.73|15213.77|15133.77|15213.69|15133.69|7
1728469910000|2024-10-09 10:31:50|15213.74|15133.74|15211.96|15131.96|15213.78|15133.78|15211.95|15131.95|5
1728469920000|2024-10-09 10:32:00|15211.97|15131.97|15211.99|15131.99|15212.27|15132.27|15211.96|15131.96|10
1728469930000|2024-10-09 10:32:10|15211.96|15131.96|15210.52|15130.52|15211.96|15131.96|15210.51|15130.51|10
1728469940000|2024-10-09 10:32:20|15210.54|15130.54|15209.75|15129.75|15210.54|15130.54|15209.75|15129.75|10
1728469950000|2024-10-09 10:32:30|15209.69|15129.69|15208.86|15128.86|15209.69|15129.69|15208.7|15128.7|10
1728469960000|2024-10-09 10:32:40|15208.22|15128.22|15208.93|15128.93|15209.11|15129.11|15208.22|15128.22|10
1728469970000|2024-10-09 10:32:50|15209.03|15129.03|15210.31|15130.31|15210.31|15130.31|15209.03|15129.03|9
1728469980000|2024-10-09 10:33:00|15210.42|15130.42|15211.99|15131.99|15211.99|15131.99|15210.42|15130.42|10
1728469990000|2024-10-09 10:33:10|15212.82|15132.82|15212.89|15132.89|15212.89|15132.89|15212.32|15132.32|10
1728470000000|2024-10-09 10:33:20|15212.9|15132.9|15212.77|15132.77|15212.9|15132.9|15212.77|15132.77|8
1728470010000|2024-10-09 10:33:30|15212.98|15132.98|15214.09|15134.09|15214.09|15134.09|15212.98|15132.98|10
1728470020000|2024-10-09 10:33:40|15214.1|15134.1|15214.14|15134.14|15214.14|15134.14|15213.88|15133.88|8
1728470030000|2024-10-09 10:33:50|15213.09|15133.09|15212.55|15132.55|15213.54|15133.54|15212.55|15132.55|10
1728470040000|2024-10-09 10:34:00|15212.58|15132.58|15211.79|15131.79|15212.58|15132.58|15211.63|15131.63|10
1728470050000|2024-10-09 10:34:10|15211.7|15131.7|15211.25|15131.25|15211.7|15131.7|15210.79|15130.79|8
1728470060000|2024-10-09 10:34:20|15211.52|15131.52|15210.48|15130.48|15211.52|15131.52|15210.48|15130.48|9
1728470070000|2024-10-09 10:34:30|15210.5|15130.5|15210.82|15130.82|15210.82|15130.82|15210.33|15130.33|10
1728470080000|2024-10-09 10:34:40|15210.59|15130.59|15210.28|15130.28|15210.73|15130.73|15210.28|15130.28|8
1728470090000|2024-10-09 10:34:50|15210.14|15130.14|15209.05|15129.05|15210.17|15130.17|15209.05|15129.05|9
1728470100000|2024-10-09 10:35:00|15207.94|15127.94|15206.4|15126.4|15207.95|15127.95|15206.4|15126.4|7
1728470110000|2024-10-09 10:35:10|15206.22|15126.22|15207.13|15127.13|15207.13|15127.13|15206.2|15126.2|10
1728470120000|2024-10-09 10:35:20|15207.1|15127.1|15209.6|15129.6|15209.6|15129.6|15207.09|15127.09|8
1728470130000|2024-10-09 10:35:30|15209.95|15129.95|15209.43|15129.43|15209.96|15129.96|15209.33|15129.33|7
1728470140000|2024-10-09 10:35:40|15209.52|15129.52|15209.54|15129.54|15209.82|15129.82|15209.44|15129.44|8
1728470150000|2024-10-09 10:35:50|15209.5|15129.5|15214.71|15134.71|15214.73|15134.73|15209.5|15129.5|7
1728470160000|2024-10-09 10:36:00|15214.72|15134.72|15213.95|15133.95|15214.72|15134.72|15213.95|15133.95|8
1728470170000|2024-10-09 10:36:10|15213.67|15133.67|15213.96|15133.96|15213.96|15133.96|15213.66|15133.66|8
1728470180000|2024-10-09 10:36:20|15213.91|15133.91|15213.69|15133.69|15213.93|15133.93|15213.4|15133.4|9
1728470190000|2024-10-09 10:36:30|15213.43|15133.43|15213.47|15133.47|15213.47|15133.47|15213.38|15133.38|9
1728470200000|2024-10-09 10:36:40|15213.48|15133.48|15213.41|15133.41|15213.48|15133.48|15213.4|15133.4|8
1728470210000|2024-10-09 10:36:50|15213.39|15133.39|15213.18|15133.18|15213.39|15133.39|15213.18|15133.18|8
1728470220000|2024-10-09 10:37:00|15211.71|15131.71|15211.63|15131.63|15211.71|15131.71|15211.63|15131.63|4
1728470230000|2024-10-09 10:37:10|15211.62|15131.62|15212.61|15132.61|15212.61|15132.61|15211.61|15131.61|6
1728470240000|2024-10-09 10:37:20|15212.62|15132.62|15212.68|15132.68|15212.71|15132.71|15212.62|15132.62|6
1728470250000|2024-10-09 10:37:30|15212.67|15132.67|15212.47|15132.47|15212.82|15132.82|15212.47|15132.47|7
1728470260000|2024-10-09 10:37:40|15212.46|15132.46|15212.31|15132.31|15212.46|15132.46|15212.19|15132.19|6
1728470270000|2024-10-09 10:37:50|15211.5|15131.5|15211.36|15131.36|15211.55|15131.55|15211.36|15131.36|7
1728470280000|2024-10-09 10:38:00|15211.37|15131.37|15211.26|15131.26|15211.37|15131.37|15211.26|15131.26|6
1728470290000|2024-10-09 10:38:10|15211.76|15131.76|15208.66|15128.66|15211.76|15131.76|15208.66|15128.66|9
1728470300000|2024-10-09 10:38:20|15208.64|15128.64|15208.14|15128.14|15208.64|15128.64|15208.14|15128.14|9
1728470310000|2024-10-09 10:38:30|15207.28|15127.28|15207.1|15127.1|15207.28|15127.28|15207.1|15127.1|8
1728470320000|2024-10-09 10:38:40|15207.14|15127.14|15207.04|15127.04|15207.23|15127.23|15206.67|15126.67|8
1728470330000|2024-10-09 10:38:50|15206.61|15126.61|15206.97|15126.97|15206.98|15126.98|15206.61|15126.61|4
1728470340000|2024-10-09 10:39:00|15206.96|15126.96|15206.97|15126.97|15206.97|15126.97|15206.89|15126.89|6
1728470350000|2024-10-09 10:39:10|15206.93|15126.93|15207.4|15127.4|15207.4|15127.4|15206.91|15126.91|4
1728470360000|2024-10-09 10:39:20|15207.38|15127.38|15208.7|15128.7|15208.77|15128.77|15207.38|15127.38|9
1728470370000|2024-10-09 10:39:30|15208.49|15128.49|15208.01|15128.01|15208.49|15128.49|15208.01|15128.01|8
1728470380000|2024-10-09 10:39:40|15207.99|15127.99|15208.54|15128.54|15208.57|15128.57|15207.95|15127.95|8
1728470390000|2024-10-09 10:39:50|15208.57|15128.57|15208.26|15128.26|15208.59|15128.59|15208.25|15128.25|10
1728470400000|2024-10-09 10:40:00|15208.25|15128.25|15212.23|15132.23|15212.23|15132.23|15208.24|15128.24|9
1728470410000|2024-10-09 10:40:10|15212.41|15132.41|15212.55|15132.55|15212.57|15132.57|15212.41|15132.41|7
1728470420000|2024-10-09 10:40:20|15212.54|15132.54|15212.29|15132.29|15212.57|15132.57|15212.27|15132.27|9
1728470430000|2024-10-09 10:40:30|15212.26|15132.26|15213.08|15133.08|15213.14|15133.14|15212.25|15132.25|8
1728470440000|2024-10-09 10:40:40|15212.83|15132.83|15213.33|15133.33|15213.33|15133.33|15212.83|15132.83|10
1728470450000|2024-10-09 10:40:50|15213.35|15133.35|15211.34|15131.34|15214.63|15134.63|15211.24|15131.24|10
1728470460000|2024-10-09 10:41:00|15211.37|15131.37|15210.55|15130.55|15211.4|15131.4|15210.55|15130.55|10
1728470470000|2024-10-09 10:41:10|15210.49|15130.49|15209.98|15129.98|15210.49|15130.49|15209.98|15129.98|9
1728470480000|2024-10-09 10:41:20|15209.97|15129.97|15210.74|15130.74|15210.76|15130.76|15209.97|15129.97|8
1728470490000|2024-10-09 10:41:30|15210.58|15130.58|15211.68|15131.68|15211.68|15131.68|15210.58|15130.58|9
1728470500000|2024-10-09 10:41:40|15211.67|15131.67|15211.34|15131.34|15211.67|15131.67|15211.34|15131.34|7
1728470510000|2024-10-09 10:41:50|15211.38|15131.38|15211.33|15131.33|15211.42|15131.42|15211.33|15131.33|8
1728470520000|2024-10-09 10:42:00|15211.44|15131.44|15211.74|15131.74|15211.74|15131.74|15211.34|15131.34|8
1728470530000|2024-10-09 10:42:10|15211.73|15131.73|15211.52|15131.52|15211.73|15131.73|15211.46|15131.46|7
1728470540000|2024-10-09 10:42:20|15211.5|15131.5|15212.15|15132.15|15212.15|15132.15|15211.5|15131.5|7
1728470550000|2024-10-09 10:42:30|15212.16|15132.16|15211.6|15131.6|15212.16|15132.16|15211.44|15131.44|8
1728470560000|2024-10-09 10:42:40|15211.61|15131.61|15211.64|15131.64|15211.64|15131.64|15211.61|15131.61|3
1728470570000|2024-10-09 10:42:50|15211.63|15131.63|15211.76|15131.76|15211.81|15131.81|15211.63|15131.63|8
1728470580000|2024-10-09 10:43:00|15212.02|15132.02|15212.06|15132.06|15212.06|15132.06|15212.02|15132.02|4
1728470590000|2024-10-09 10:43:10|15212.07|15132.07|15212.1|15132.1|15212.1|15132.1|15212.07|15132.07|4
1728470600000|2024-10-09 10:43:20|15212.11|15132.11|15212.48|15132.48|15212.8|15132.8|15212.09|15132.09|9
1728470610000|2024-10-09 10:43:30|15212.47|15132.47|15212.47|15132.47|15212.47|15132.47|15212.46|15132.46|3
1728470620000|2024-10-09 10:43:40|15212.46|15132.46|15212.4|15132.4|15212.46|15132.46|15212.4|15132.4|2
1728470630000|2024-10-09 10:43:50|15212.41|15132.41|15211.96|15131.96|15212.41|15132.41|15211.96|15131.96|5
1728470640000|2024-10-09 10:44:00|15211.94|15131.94|15211.84|15131.84|15211.94|15131.94|15211.58|15131.58|7
1728470650000|2024-10-09 10:44:10|15212.25|15132.25|15212.33|15132.33|15212.33|15132.33|15212.25|15132.25|6
1728470660000|2024-10-09 10:44:20|15212.32|15132.32|15212.34|15132.34|15212.37|15132.37|15212.32|15132.32|4
1728470670000|2024-10-09 10:44:30|15212.32|15132.32|15213.16|15133.16|15213.17|15133.17|15212.32|15132.32|5
1728470680000|2024-10-09 10:44:40|15213|15133|15212.8|15132.8|15213.05|15133.05|15212.8|15132.8|5
1728470690000|2024-10-09 10:44:50|15212.95|15132.95|15212.93|15132.93|15212.97|15132.97|15212.93|15132.93|7
1728470700000|2024-10-09 10:45:00|15213.09|15133.09|15212.98|15132.98|15213.09|15133.09|15212.89|15132.89|10
1728470710000|2024-10-09 10:45:10|15213.14|15133.14|15213.4|15133.4|15213.4|15133.4|15213.13|15133.13|7
1728470720000|2024-10-09 10:45:20|15213.36|15133.36|15214.04|15134.04|15214.04|15134.04|15213.24|15133.24|7
1728470730000|2024-10-09 10:45:30|15214.65|15134.65|15215.67|15135.67|15216.19|15136.19|15214.65|15134.65|9
1728470740000|2024-10-09 10:45:40|15216.06|15136.06|15217.68|15137.68|15217.76|15137.76|15216.06|15136.06|9
1728470750000|2024-10-09 10:45:50|15218.17|15138.17|15218.95|15138.95|15218.95|15138.95|15218.14|15138.14|8
1728470760000|2024-10-09 10:46:00|15218.62|15138.62|15222.16|15142.16|15222.16|15142.16|15218.62|15138.62|7
1728470770000|2024-10-09 10:46:10|15222.24|15142.24|15221.8|15141.8|15222.4|15142.4|15221.8|15141.8|10
1728470780000|2024-10-09 10:46:20|15221.75|15141.75|15221.78|15141.78|15221.78|15141.78|15221.7|15141.7|9
1728470790000|2024-10-09 10:46:30|15221.83|15141.83|15221.92|15141.92|15221.92|15141.92|15221.69|15141.69|9
1728470800000|2024-10-09 10:46:40|15221.77|15141.77|15221.71|15141.71|15222.17|15142.17|15221.71|15141.71|9
1728470810000|2024-10-09 10:46:50|15221.7|15141.7|15221.62|15141.62|15221.72|15141.72|15221.62|15141.62|6
1728470820000|2024-10-09 10:47:00|15221.46|15141.46|15222.38|15142.38|15222.45|15142.45|15221.46|15141.46|10
1728470830000|2024-10-09 10:47:10|15222.4|15142.4|15224.81|15144.81|15225|15145|15221.78|15141.78|10
1728470840000|2024-10-09 10:47:20|15224.76|15144.76|15224.06|15144.06|15224.76|15144.76|15224.01|15144.01|8
1728470850000|2024-10-09 10:47:30|15224.01|15144.01|15223.45|15143.45|15224.01|15144.01|15223.34|15143.34|8
1728470860000|2024-10-09 10:47:40|15223.42|15143.42|15223.44|15143.44|15223.44|15143.44|15223.39|15143.39|5
1728470870000|2024-10-09 10:47:50|15223.37|15143.37|15223.29|15143.29|15223.37|15143.37|15223.13|15143.13|7
1728470880000|2024-10-09 10:48:00|15222.98|15142.98|15222.88|15142.88|15223.15|15143.15|15222.7|15142.7|10
1728470890000|2024-10-09 10:48:10|15223.37|15143.37|15223.55|15143.55|15223.55|15143.55|15222.99|15142.99|10
1728470900000|2024-10-09 10:48:20|15224.46|15144.46|15224.59|15144.59|15224.59|15144.59|15224.01|15144.01|9
1728470910000|2024-10-09 10:48:30|15224.61|15144.61|15221.95|15141.95|15224.63|15144.63|15221.95|15141.95|9
1728470920000|2024-10-09 10:48:40|15221.86|15141.86|15218.99|15138.99|15221.86|15141.86|15218.99|15138.99|9
1728470930000|2024-10-09 10:48:50|15219.29|15139.29|15218.87|15138.87|15219.29|15139.29|15218.8|15138.8|9
1728470940000|2024-10-09 10:49:00|15218.83|15138.83|15218.5|15138.5|15218.83|15138.83|15218.31|15138.31|9
1728470950000|2024-10-09 10:49:10|15219.26|15139.26|15219.89|15139.89|15219.89|15139.89|15219.26|15139.26|6
1728470960000|2024-10-09 10:49:20|15219.97|15139.97|15220.85|15140.85|15220.86|15140.86|15219.97|15139.97|9
1728470970000|2024-10-09 10:49:30|15220.83|15140.83|15221.35|15141.35|15221.55|15141.55|15220.82|15140.82|9
1728470980000|2024-10-09 10:49:40|15220.53|15140.53|15220.53|15140.53|15220.77|15140.77|15220.44|15140.44|9
1728470990000|2024-10-09 10:49:50|15220.54|15140.54|15220.71|15140.71|15220.71|15140.71|15220.45|15140.45|9
1728471000000|2024-10-09 10:50:00|15220.72|15140.72|15222.16|15142.16|15222.16|15142.16|15220.65|15140.65|9
1728471010000|2024-10-09 10:50:10|15222.18|15142.18|15221.87|15141.87|15222.33|15142.33|15221.81|15141.81|10
1728471020000|2024-10-09 10:50:20|15221.86|15141.86|15221.5|15141.5|15221.86|15141.86|15221.48|15141.48|7
1728471030000|2024-10-09 10:50:30|15221.52|15141.52|15221.81|15141.81|15221.81|15141.81|15221.52|15141.52|6
1728471040000|2024-10-09 10:50:40|15221.87|15141.87|15221.52|15141.52|15221.87|15141.87|15221.52|15141.52|7
1728471050000|2024-10-09 10:50:50|15220.85|15140.85|15220.52|15140.52|15220.89|15140.89|15220.52|15140.52|8
1728471060000|2024-10-09 10:51:00|15220.07|15140.07|15220.28|15140.28|15220.64|15140.64|15220.06|15140.06|8
1728471070000|2024-10-09 10:51:10|15220.25|15140.25|15220.07|15140.07|15220.36|15140.36|15220.07|15140.07|7
1728471080000|2024-10-09 10:51:20|15220.1|15140.1|15221.66|15141.66|15221.66|15141.66|15220.1|15140.1|8
1728471090000|2024-10-09 10:51:30|15221.96|15141.96|15221.87|15141.87|15221.96|15141.96|15221.32|15141.32|9
1728471100000|2024-10-09 10:51:40|15221.86|15141.86|15221.59|15141.59|15222.12|15142.12|15221.59|15141.59|10
1728471110000|2024-10-09 10:51:50|15221.54|15141.54|15221.73|15141.73|15221.76|15141.76|15221.54|15141.54|5
1728471120000|2024-10-09 10:52:00|15222.32|15142.32|15224.95|15144.95|15224.95|15144.95|15222.32|15142.32|10
1728471130000|2024-10-09 10:52:10|15224.97|15144.97|15225.22|15145.22|15225.22|15145.22|15224.97|15144.97|6
1728471140000|2024-10-09 10:52:20|15225.56|15145.56|15224.48|15144.48|15225.6|15145.6|15224.34|15144.34|9
1728471150000|2024-10-09 10:52:30|15224.22|15144.22|15223.26|15143.26|15224.22|15144.22|15223.26|15143.26|9
1728471160000|2024-10-09 10:52:40|15223.29|15143.29|15223.64|15143.64|15223.64|15143.64|15223.24|15143.24|10
1728471170000|2024-10-09 10:52:50|15223.66|15143.66|15224.38|15144.38|15224.38|15144.38|15223.58|15143.58|7
1728471180000|2024-10-09 10:53:00|15224.42|15144.42|15224.67|15144.67|15225.07|15145.07|15224.42|15144.42|9
1728471190000|2024-10-09 10:53:10|15224.56|15144.56|15225.55|15145.55|15225.55|15145.55|15224.56|15144.56|9
1728471200000|2024-10-09 10:53:20|15225.61|15145.61|15226.4|15146.4|15226.4|15146.4|15225.61|15145.61|6
1728471210000|2024-10-09 10:53:30|15225.75|15145.75|15225.58|15145.58|15225.79|15145.79|15225.58|15145.58|5
1728471220000|2024-10-09 10:53:40|15226.54|15146.54|15227.07|15147.07|15227.15|15147.15|15226.54|15146.54|10
1728471230000|2024-10-09 10:53:50|15227.08|15147.08|15227.15|15147.15|15227.15|15147.15|15227.08|15147.08|5
1728471240000|2024-10-09 10:54:00|15227.69|15147.69|15228.31|15148.31|15228.34|15148.34|15227.69|15147.69|8
1728471250000|2024-10-09 10:54:10|15228.32|15148.32|15228.16|15148.16|15228.63|15148.63|15228.05|15148.05|8
1728471260000|2024-10-09 10:54:20|15228.07|15148.07|15226.59|15146.59|15228.07|15148.07|15226.59|15146.59|9
1728471270000|2024-10-09 10:54:30|15226.62|15146.62|15226.97|15146.97|15227.18|15147.18|15226.58|15146.58|8
1728471280000|2024-10-09 10:54:40|15226.91|15146.91|15227.17|15147.17|15227.35|15147.35|15226.91|15146.91|8
1728471290000|2024-10-09 10:54:50|15226.78|15146.78|15227.73|15147.73|15227.73|15147.73|15226.78|15146.78|9
1728471300000|2024-10-09 10:55:00|15227.74|15147.74|15227.97|15147.97|15227.97|15147.97|15227.74|15147.74|7
1728471310000|2024-10-09 10:55:10|15227.98|15147.98|15227.83|15147.83|15227.99|15147.99|15227.83|15147.83|8
1728471320000|2024-10-09 10:55:20|15228.28|15148.28|15227.41|15147.41|15228.28|15148.28|15227.41|15147.41|6
1728471330000|2024-10-09 10:55:30|15227.42|15147.42|15226.86|15146.86|15227.42|15147.42|15226.86|15146.86|5
1728471340000|2024-10-09 10:55:40|15226.78|15146.78|15226.5|15146.5|15226.78|15146.78|15226.48|15146.48|8
1728471350000|2024-10-09 10:55:50|15226.52|15146.52|15227.2|15147.2|15227.2|15147.2|15226.52|15146.52|7
1728471360000|2024-10-09 10:56:00|15227.21|15147.21|15227.44|15147.44|15227.71|15147.71|15227.2|15147.2|9
1728471370000|2024-10-09 10:56:10|15227.33|15147.33|15226.46|15146.46|15227.35|15147.35|15226.3|15146.3|8
1728471380000|2024-10-09 10:56:20|15226.45|15146.45|15226.37|15146.37|15226.45|15146.45|15226.37|15146.37|6
1728471390000|2024-10-09 10:56:30|15226.38|15146.38|15225.41|15145.41|15226.38|15146.38|15225.33|15145.33|10
1728471400000|2024-10-09 10:56:40|15225.42|15145.42|15225.37|15145.37|15225.42|15145.42|15225.37|15145.37|3
1728471410000|2024-10-09 10:56:50|15225.58|15145.58|15225.33|15145.33|15225.63|15145.63|15225.33|15145.33|9
1728471420000|2024-10-09 10:57:00|15225.32|15145.32|15225.25|15145.25|15225.32|15145.32|15225.19|15145.19|7
1728471430000|2024-10-09 10:57:10|15225.51|15145.51|15224.97|15144.97|15225.53|15145.53|15224.97|15144.97|8
1728471440000|2024-10-09 10:57:20|15225.19|15145.19|15224.98|15144.98|15225.19|15145.19|15224.98|15144.98|3
1728471450000|2024-10-09 10:57:30|15225.02|15145.02|15224.9|15144.9|15225.05|15145.05|15224.62|15144.62|8
1728471460000|2024-10-09 10:57:40|15225.1|15145.1|15223.83|15143.83|15225.1|15145.1|15223.83|15143.83|9
1728471470000|2024-10-09 10:57:50|15223.85|15143.85|15222.59|15142.59|15223.86|15143.86|15222.59|15142.59|7
1728471480000|2024-10-09 10:58:00|15222.32|15142.32|15222.29|15142.29|15222.5|15142.5|15221.98|15141.98|9
1728471490000|2024-10-09 10:58:10|15222.23|15142.23|15221.09|15141.09|15222.23|15142.23|15221.08|15141.08|7
1728471500000|2024-10-09 10:58:20|15222.04|15142.04|15222.26|15142.26|15222.27|15142.27|15222.02|15142.02|9
1728471510000|2024-10-09 10:58:30|15222.3|15142.3|15222.1|15142.1|15222.35|15142.35|15222.07|15142.07|9
1728471520000|2024-10-09 10:58:40|15221.42|15141.42|15221.04|15141.04|15221.66|15141.66|15221.03|15141.03|10
1728471530000|2024-10-09 10:58:50|15221.02|15141.02|15221.04|15141.04|15221.04|15141.04|15221|15141|6
1728471540000|2024-10-09 10:59:00|15221.3|15141.3|15222.54|15142.54|15222.95|15142.95|15221.3|15141.3|8
1728471550000|2024-10-09 10:59:10|15222.58|15142.58|15222.54|15142.54|15222.61|15142.61|15222.3|15142.3|8
1728471560000|2024-10-09 10:59:20|15222.53|15142.53|15222.83|15142.83|15222.83|15142.83|15222.53|15142.53|6
1728471570000|2024-10-09 10:59:30|15222.85|15142.85|15222.87|15142.87|15222.89|15142.89|15222.73|15142.73|6
1728471580000|2024-10-09 10:59:40|15222.62|15142.62|15222.78|15142.78|15222.78|15142.78|15222.58|15142.58|8
1728471590000|2024-10-09 10:59:50|15222.77|15142.77|15222.86|15142.86|15222.86|15142.86|15222.76|15142.76|7
1728471600000|2024-10-09 11:00:00|15222.85|15142.85|15222.94|15142.94|15223.05|15143.05|15222.52|15142.52|9
1728471610000|2024-10-09 11:00:10|15222.91|15142.91|15223.12|15143.12|15223.12|15143.12|15222.44|15142.44|8
1728471620000|2024-10-09 11:00:20|15222.86|15142.86|15222.72|15142.72|15222.91|15142.91|15222.72|15142.72|9
1728471630000|2024-10-09 11:00:30|15222.76|15142.76|15222.51|15142.51|15222.76|15142.76|15222.48|15142.48|7
1728471640000|2024-10-09 11:00:40|15222.48|15142.48|15222.02|15142.02|15222.48|15142.48|15222.02|15142.02|8
1728471650000|2024-10-09 11:00:50|15221.85|15141.85|15222.64|15142.64|15222.64|15142.64|15221.84|15141.84|10
1728471660000|2024-10-09 11:01:00|15222.12|15142.12|15220.6|15140.6|15222.12|15142.12|15220.6|15140.6|7
1728471670000|2024-10-09 11:01:10|15220.57|15140.57|15220.66|15140.66|15220.76|15140.76|15220.57|15140.57|7
1728471680000|2024-10-09 11:01:20|15220.54|15140.54|15220.54|15140.54|15220.96|15140.96|15220.5|15140.5|7
1728471690000|2024-10-09 11:01:30|15220.62|15140.62|15220.79|15140.79|15220.79|15140.79|15220.62|15140.62|10
1728471700000|2024-10-09 11:01:40|15220.78|15140.78|15220.12|15140.12|15220.78|15140.78|15220.12|15140.12|6
1728471710000|2024-10-09 11:01:50|15220.11|15140.11|15219.76|15139.76|15220.18|15140.18|15219.68|15139.68|8
1728471720000|2024-10-09 11:02:00|15219.74|15139.74|15221.22|15141.22|15221.22|15141.22|15219.74|15139.74|10
1728471730000|2024-10-09 11:02:10|15221.28|15141.28|15221.26|15141.26|15221.74|15141.74|15221.26|15141.26|7
1728471740000|2024-10-09 11:02:20|15221.25|15141.25|15222.52|15142.52|15222.52|15142.52|15221.15|15141.15|8
1728471750000|2024-10-09 11:02:30|15222.53|15142.53|15222.43|15142.43|15223|15143|15222.43|15142.43|8
1728471760000|2024-10-09 11:02:40|15222.81|15142.81|15222.61|15142.61|15222.87|15142.87|15222.41|15142.41|9
1728471770000|2024-10-09 11:02:50|15222.3|15142.3|15223.6|15143.6|15223.6|15143.6|15222.27|15142.27|9
1728471780000|2024-10-09 11:03:00|15223.63|15143.63|15224.27|15144.27|15224.38|15144.38|15223.63|15143.63|9
1728471790000|2024-10-09 11:03:10|15224.29|15144.29|15224.32|15144.32|15224.81|15144.81|15224.25|15144.25|9
1728471800000|2024-10-09 11:03:20|15224.31|15144.31|15226.25|15146.25|15226.33|15146.33|15224.31|15144.31|9
1728471810000|2024-10-09 11:03:30|15226.34|15146.34|15227.06|15147.06|15227.07|15147.07|15226.34|15146.34|10
1728471820000|2024-10-09 11:03:40|15227.26|15147.26|15228.06|15148.06|15228.06|15148.06|15227.26|15147.26|8
1728471830000|2024-10-09 11:03:50|15228.4|15148.4|15228.08|15148.08|15228.89|15148.89|15228.08|15148.08|10
1728471840000|2024-10-09 11:04:00|15228|15148|15226.73|15146.73|15228|15148|15226.73|15146.73|9
1728471850000|2024-10-09 11:04:10|15227.43|15147.43|15226.59|15146.59|15227.64|15147.64|15226.56|15146.56|8
1728471860000|2024-10-09 11:04:20|15226.9|15146.9|15222.75|15142.75|15226.9|15146.9|15222.75|15142.75|7
1728471870000|2024-10-09 11:04:30|15222.78|15142.78|15221.92|15141.92|15222.78|15142.78|15221.92|15141.92|10
1728471880000|2024-10-09 11:04:40|15221.94|15141.94|15220.72|15140.72|15221.94|15141.94|15220.72|15140.72|10
1728471890000|2024-10-09 11:04:50|15221.19|15141.19|15221.28|15141.28|15221.33|15141.33|15220.96|15140.96|8
1728471900000|2024-10-09 11:05:00|15221.57|15141.57|15221.29|15141.29|15221.73|15141.73|15221.29|15141.29|9
1728471910000|2024-10-09 11:05:10|15221.38|15141.38|15221.44|15141.44|15221.71|15141.71|15221.37|15141.37|6
1728471920000|2024-10-09 11:05:20|15221.42|15141.42|15221.27|15141.27|15221.72|15141.72|15221.27|15141.27|10
1728471930000|2024-10-09 11:05:30|15221.26|15141.26|15220.5|15140.5|15221.26|15141.26|15220.5|15140.5|6
1728471940000|2024-10-09 11:05:40|15220.35|15140.35|15219.86|15139.86|15220.35|15140.35|15219.72|15139.72|10
1728471950000|2024-10-09 11:05:50|15219.67|15139.67|15219.87|15139.87|15219.99|15139.99|15219.66|15139.66|8
1728471960000|2024-10-09 11:06:00|15219.9|15139.9|15221|15141|15221|15141|15219.65|15139.65|8
1728471970000|2024-10-09 11:06:10|15221.08|15141.08|15222.44|15142.44|15222.44|15142.44|15221.08|15141.08|8
1728471980000|2024-10-09 11:06:20|15222.61|15142.61|15225.16|15145.16|15225.49|15145.49|15222.61|15142.61|10
1728471990000|2024-10-09 11:06:30|15225.53|15145.53|15227.15|15147.15|15227.4|15147.4|15225.53|15145.53|8
1728472000000|2024-10-09 11:06:40|15227.18|15147.18|15228.14|15148.14|15228.14|15148.14|15227.17|15147.17|8
1728472010000|2024-10-09 11:06:50|15228.16|15148.16|15229.06|15149.06|15229.34|15149.34|15228.16|15148.16|9
1728472020000|2024-10-09 11:07:00|15229.11|15149.11|15229.6|15149.6|15229.6|15149.6|15229.11|15149.11|7
1728472030000|2024-10-09 11:07:10|15229.56|15149.56|15230.43|15150.43|15230.47|15150.47|15229.55|15149.55|9
1728472040000|2024-10-09 11:07:20|15230.4|15150.4|15229.93|15149.93|15230.52|15150.52|15229.93|15149.93|8
1728472050000|2024-10-09 11:07:30|15229.94|15149.94|15230.43|15150.43|15230.59|15150.59|15229.93|15149.93|10
1728472060000|2024-10-09 11:07:40|15230.47|15150.47|15230.11|15150.11|15230.7|15150.7|15230.11|15150.11|8
1728472070000|2024-10-09 11:07:50|15230.09|15150.09|15230.46|15150.46|15230.75|15150.75|15230.07|15150.07|8
1728472080000|2024-10-09 11:08:00|15230.53|15150.53|15231.04|15151.04|15231.14|15151.14|15230.53|15150.53|9
1728472090000|2024-10-09 11:08:10|15231.91|15151.91|15231.11|15151.11|15231.91|15151.91|15231.11|15151.11|8
1728472100000|2024-10-09 11:08:20|15230.86|15150.86|15231.07|15151.07|15231.19|15151.19|15230.86|15150.86|9
1728472110000|2024-10-09 11:08:30|15231.08|15151.08|15231.78|15151.78|15231.78|15151.78|15230.88|15150.88|8
1728472120000|2024-10-09 11:08:40|15231.79|15151.79|15232.05|15152.05|15232.05|15152.05|15231.35|15151.35|10
1728472130000|2024-10-09 11:08:50|15232.04|15152.04|15231.77|15151.77|15232.42|15152.42|15231.7|15151.7|9
1728472140000|2024-10-09 11:09:00|15231.74|15151.74|15231.69|15151.69|15231.93|15151.93|15231.18|15151.18|10
1728472150000|2024-10-09 11:09:10|15231.54|15151.54|15231.14|15151.14|15231.54|15151.54|15230.63|15150.63|9
1728472160000|2024-10-09 11:09:20|15231.18|15151.18|15230.96|15150.96|15231.29|15151.29|15230.5|15150.5|9
1728472170000|2024-10-09 11:09:30|15230.54|15150.54|15230.57|15150.57|15230.65|15150.65|15230.54|15150.54|10
1728472180000|2024-10-09 11:09:40|15230.59|15150.59|15230.03|15150.03|15230.59|15150.59|15230.03|15150.03|9
1728472190000|2024-10-09 11:09:50|15230.02|15150.02|15230.07|15150.07|15230.39|15150.39|15230.02|15150.02|6
1728472200000|2024-10-09 11:10:00|15230.03|15150.03|15230.76|15150.76|15230.76|15150.76|15230|15150|9
1728472210000|2024-10-09 11:10:10|15230.86|15150.86|15231.44|15151.44|15231.44|15151.44|15230.7|15150.7|9
1728472220000|2024-10-09 11:10:20|15231.12|15151.12|15231.44|15151.44|15231.48|15151.48|15231.07|15151.07|7
1728472230000|2024-10-09 11:10:30|15231.47|15151.47|15231.32|15151.32|15231.67|15151.67|15230.98|15150.98|8
1728472240000|2024-10-09 11:10:40|15231.3|15151.3|15231.33|15151.33|15231.41|15151.41|15231.29|15151.29|8
1728472250000|2024-10-09 11:10:50|15231.5|15151.5|15231.26|15151.26|15231.56|15151.56|15231.26|15151.26|10
1728472260000|2024-10-09 11:11:00|15231.18|15151.18|15231.62|15151.62|15231.62|15151.62|15231.05|15151.05|9
1728472270000|2024-10-09 11:11:10|15231.61|15151.61|15233.45|15153.45|15233.64|15153.64|15231.37|15151.37|10
1728472280000|2024-10-09 11:11:20|15234.5|15154.5|15234|15154|15234.5|15154.5|15233.95|15153.95|10
1728472290000|2024-10-09 11:11:30|15234.01|15154.01|15234.24|15154.24|15234.32|15154.32|15233.99|15153.99|8
1728472300000|2024-10-09 11:11:40|15234.19|15154.19|15234.05|15154.05|15234.19|15154.19|15233.3|15153.3|9
1728472310000|2024-10-09 11:11:50|15234.04|15154.04|15232.4|15152.4|15234.17|15154.17|15232.4|15152.4|9
1728472320000|2024-10-09 11:12:00|15232.36|15152.36|15231.78|15151.78|15232.36|15152.36|15231.78|15151.78|6
1728472330000|2024-10-09 11:12:10|15231.74|15151.74|15231.6|15151.6|15231.74|15151.74|15231.55|15151.55|10
1728472340000|2024-10-09 11:12:20|15231.61|15151.61|15232.41|15152.41|15232.41|15152.41|15231.59|15151.59|7
1728472350000|2024-10-09 11:12:30|15232.53|15152.53|15232.64|15152.64|15232.66|15152.66|15232.53|15152.53|7
1728472360000|2024-10-09 11:12:40|15232.63|15152.63|15232.79|15152.79|15232.89|15152.89|15232.22|15152.22|10
1728472370000|2024-10-09 11:12:50|15232.8|15152.8|15232.54|15152.54|15232.9|15152.9|15232.54|15152.54|4
1728472380000|2024-10-09 11:13:00|15232.53|15152.53|15231.89|15151.89|15232.53|15152.53|15231.89|15151.89|9
1728472390000|2024-10-09 11:13:10|15231.7|15151.7|15231.47|15151.47|15231.7|15151.7|15231.23|15151.23|9
1728472400000|2024-10-09 11:13:20|15231.46|15151.46|15231.09|15151.09|15231.46|15151.46|15231.09|15151.09|6
1728472410000|2024-10-09 11:13:30|15231.03|15151.03|15231.46|15151.46|15231.46|15151.46|15231.03|15151.03|6
1728472420000|2024-10-09 11:13:40|15231.45|15151.45|15230.38|15150.38|15231.45|15151.45|15230.36|15150.36|7
1728472430000|2024-10-09 11:13:50|15230.37|15150.37|15229.88|15149.88|15230.37|15150.37|15229.88|15149.88|4
1728472440000|2024-10-09 11:14:00|15229.85|15149.85|15229.22|15149.22|15230.12|15150.12|15229.21|15149.21|10
1728472450000|2024-10-09 11:14:10|15229.26|15149.26|15228.84|15148.84|15229.38|15149.38|15228.5|15148.5|10
1728472460000|2024-10-09 11:14:20|15228.6|15148.6|15229.49|15149.49|15229.49|15149.49|15228.6|15148.6|10
1728472470000|2024-10-09 11:14:30|15229.51|15149.51|15229.24|15149.24|15229.61|15149.61|15229.24|15149.24|6
1728472480000|2024-10-09 11:14:40|15229.25|15149.25|15229.17|15149.17|15229.27|15149.27|15229.17|15149.17|7
1728472490000|2024-10-09 11:14:50|15229.16|15149.16|15229.48|15149.48|15229.58|15149.58|15229.16|15149.16|8
1728472500000|2024-10-09 11:15:00|15229.49|15149.49|15229.55|15149.55|15229.55|15149.55|15229.46|15149.46|8
1728472510000|2024-10-09 11:15:10|15229.5|15149.5|15229.6|15149.6|15229.6|15149.6|15229.45|15149.45|7
1728472520000|2024-10-09 11:15:20|15229.93|15149.93|15230.25|15150.25|15230.26|15150.26|15229.61|15149.61|9
1728472530000|2024-10-09 11:15:30|15230.85|15150.85|15231.42|15151.42|15231.62|15151.62|15230.85|15150.85|10
1728472540000|2024-10-09 11:15:40|15231.48|15151.48|15232.37|15152.37|15232.66|15152.66|15231.48|15151.48|10
1728472550000|2024-10-09 11:15:50|15232.68|15152.68|15232.61|15152.61|15233.08|15153.08|15232.61|15152.61|7
1728472560000|2024-10-09 11:16:00|15232.58|15152.58|15233.48|15153.48|15233.48|15153.48|15232.18|15152.18|7
1728472570000|2024-10-09 11:16:10|15233.49|15153.49|15233.16|15153.16|15233.71|15153.71|15233.14|15153.14|9
1728472580000|2024-10-09 11:16:20|15233.13|15153.13|15233.01|15153.01|15233.13|15153.13|15232.51|15152.51|10
1728472590000|2024-10-09 11:16:30|15233.03|15153.03|15233.21|15153.21|15233.36|15153.36|15232.8|15152.8|9
1728472600000|2024-10-09 11:16:40|15233.27|15153.27|15233.06|15153.06|15233.29|15153.29|15232.84|15152.84|9
1728472610000|2024-10-09 11:16:50|15233.07|15153.07|15231.75|15151.75|15233.07|15153.07|15231.75|15151.75|10
1728472620000|2024-10-09 11:17:00|15231.63|15151.63|15233.41|15153.41|15233.41|15153.41|15231.54|15151.54|9
1728472630000|2024-10-09 11:17:10|15233.47|15153.47|15232.88|15152.88|15233.64|15153.64|15232.88|15152.88|8
1728472640000|2024-10-09 11:17:20|15232.51|15152.51|15232.64|15152.64|15232.84|15152.84|15232.51|15152.51|10
1728472650000|2024-10-09 11:17:30|15232.63|15152.63|15231.98|15151.98|15232.63|15152.63|15231.98|15151.98|9
1728472660000|2024-10-09 11:17:40|15231.97|15151.97|15231.98|15151.98|15232.13|15152.13|15231.93|15151.93|8
1728472670000|2024-10-09 11:17:50|15231.97|15151.97|15230.87|15150.87|15232.02|15152.02|15230.64|15150.64|8
1728472680000|2024-10-09 11:18:00|15230.88|15150.88|15230.85|15150.85|15230.91|15150.91|15230.84|15150.84|6
1728472690000|2024-10-09 11:18:10|15230.8|15150.8|15230.19|15150.19|15230.83|15150.83|15230.14|15150.14|7
1728472700000|2024-10-09 11:18:20|15230.2|15150.2|15230.1|15150.1|15230.2|15150.2|15230.1|15150.1|7
1728472710000|2024-10-09 11:18:30|15230.9|15150.9|15230.79|15150.79|15230.9|15150.9|15230.79|15150.79|3
1728472720000|2024-10-09 11:18:40|15230.77|15150.77|15230.25|15150.25|15230.77|15150.77|15230.14|15150.14|9
1728472730000|2024-10-09 11:18:50|15229.98|15149.98|15230.56|15150.56|15230.95|15150.95|15229.98|15149.98|8
1728472740000|2024-10-09 11:19:00|15230.65|15150.65|15229.67|15149.67|15230.65|15150.65|15229.28|15149.28|7
1728472750000|2024-10-09 11:19:10|15229.69|15149.69|15229.17|15149.17|15229.74|15149.74|15229.17|15149.17|9
1728472760000|2024-10-09 11:19:20|15229.16|15149.16|15229.71|15149.71|15229.71|15149.71|15229.16|15149.16|7
1728472770000|2024-10-09 11:19:30|15229.32|15149.32|15229.27|15149.27|15229.63|15149.63|15229.27|15149.27|7
1728472780000|2024-10-09 11:19:40|15229.29|15149.29|15228.72|15148.72|15229.29|15149.29|15228.66|15148.66|7
1728472790000|2024-10-09 11:19:50|15228.71|15148.71|15228.79|15148.79|15228.79|15148.79|15228.18|15148.18|6
1728472800000|2024-10-09 11:20:00|15228.78|15148.78|15228.22|15148.22|15228.78|15148.78|15228.16|15148.16|7
1728472810000|2024-10-09 11:20:10|15228.24|15148.24|15228.13|15148.13|15228.27|15148.27|15228.13|15148.13|6
1728472820000|2024-10-09 11:20:20|15228.11|15148.11|15226.43|15146.43|15228.11|15148.11|15226.43|15146.43|10
1728472830000|2024-10-09 11:20:30|15226.39|15146.39|15221.71|15141.71|15226.39|15146.39|15221.71|15141.71|10
1728472840000|2024-10-09 11:20:40|15221.59|15141.59|15219.9|15139.9|15221.59|15141.59|15219.55|15139.55|10
1728472850000|2024-10-09 11:20:50|15219.89|15139.89|15220.1|15140.1|15220.12|15140.12|15219.78|15139.78|8
1728472860000|2024-10-09 11:21:00|15220.14|15140.14|15220.04|15140.04|15220.63|15140.63|15220.04|15140.04|8
1728472870000|2024-10-09 11:21:10|15220.05|15140.05|15217.16|15137.16|15220.05|15140.05|15217|15137|9
1728472880000|2024-10-09 11:21:20|15217.14|15137.14|15216.26|15136.26|15217.14|15137.14|15216.23|15136.23|7
1728472890000|2024-10-09 11:21:30|15216.25|15136.25|15215.75|15135.75|15216.25|15136.25|15215.73|15135.73|8
1728472900000|2024-10-09 11:21:40|15215.63|15135.63|15215.11|15135.11|15215.63|15135.63|15215.11|15135.11|8
1728472910000|2024-10-09 11:21:50|15215.1|15135.1|15215.61|15135.61|15215.68|15135.68|15215.05|15135.05|4
1728472920000|2024-10-09 11:22:00|15215.57|15135.57|15215.66|15135.66|15215.78|15135.78|15215.22|15135.22|10
1728472930000|2024-10-09 11:22:10|15215.65|15135.65|15216.14|15136.14|15216.19|15136.19|15215.58|15135.58|8
1728472940000|2024-10-09 11:22:20|15215.91|15135.91|15215.96|15135.96|15215.98|15135.98|15215.8|15135.8|10
1728472950000|2024-10-09 11:22:30|15216.02|15136.02|15218.27|15138.27|15218.27|15138.27|15216.02|15136.02|10
1728472960000|2024-10-09 11:22:40|15218.55|15138.55|15217.55|15137.55|15218.56|15138.56|15217.44|15137.44|8
1728472970000|2024-10-09 11:22:50|15217.95|15137.95|15218.15|15138.15|15218.15|15138.15|15217.31|15137.31|9
1728472980000|2024-10-09 11:23:00|15218.16|15138.16|15217.44|15137.44|15218.72|15138.72|15217.09|15137.09|9
1728472990000|2024-10-09 11:23:10|15217.53|15137.53|15218.6|15138.6|15218.7|15138.7|15217.53|15137.53|8
1728473000000|2024-10-09 11:23:20|15218.48|15138.48|15218.14|15138.14|15218.48|15138.48|15218.01|15138.01|8
1728473010000|2024-10-09 11:23:30|15218.83|15138.83|15218.36|15138.36|15219.09|15139.09|15218.36|15138.36|8
1728473020000|2024-10-09 11:23:40|15218.43|15138.43|15218.73|15138.73|15219.1|15139.1|15218.43|15138.43|7
1728473030000|2024-10-09 11:23:50|15219.27|15139.27|15219.62|15139.62|15220.06|15140.06|15219.27|15139.27|9
1728473040000|2024-10-09 11:24:00|15219.65|15139.65|15218.09|15138.09|15219.68|15139.68|15217.87|15137.87|8
1728473050000|2024-10-09 11:24:10|15218.07|15138.07|15217.49|15137.49|15218.07|15138.07|15217.24|15137.24|8
1728473060000|2024-10-09 11:24:20|15217.98|15137.98|15217.72|15137.72|15217.98|15137.98|15217.72|15137.72|4
1728473070000|2024-10-09 11:24:30|15217.68|15137.68|15217.9|15137.9|15218.04|15138.04|15217.68|15137.68|9
1728473080000|2024-10-09 11:24:40|15217.88|15137.88|15217.83|15137.83|15217.88|15137.88|15217.77|15137.77|6
1728473090000|2024-10-09 11:24:50|15217.85|15137.85|15217.91|15137.91|15217.92|15137.92|15217.85|15137.85|5
1728473100000|2024-10-09 11:25:00|15217.87|15137.87|15217.8|15137.8|15217.87|15137.87|15217.74|15137.74|5
1728473110000|2024-10-09 11:25:10|15217.74|15137.74|15217.77|15137.77|15217.77|15137.77|15217.68|15137.68|8
1728473120000|2024-10-09 11:25:20|15217.79|15137.79|15218.14|15138.14|15218.4|15138.4|15217.79|15137.79|9
1728473130000|2024-10-09 11:25:30|15218.13|15138.13|15218.31|15138.31|15218.46|15138.46|15218.13|15138.13|9
1728473140000|2024-10-09 11:25:40|15218.3|15138.3|15218.24|15138.24|15218.3|15138.3|15218.16|15138.16|9
1728473150000|2024-10-09 11:25:50|15218.42|15138.42|15219.26|15139.26|15219.27|15139.27|15218.42|15138.42|7
1728473160000|2024-10-09 11:26:00|15219.27|15139.27|15220.33|15140.33|15220.46|15140.46|15219.15|15139.15|7
1728473170000|2024-10-09 11:26:10|15220.41|15140.41|15220.46|15140.46|15220.77|15140.77|15220.41|15140.41|7
1728473180000|2024-10-09 11:26:20|15220.39|15140.39|15219.74|15139.74|15220.39|15140.39|15219.54|15139.54|8
1728473190000|2024-10-09 11:26:30|15219.24|15139.24|15219.34|15139.34|15219.69|15139.69|15219.24|15139.24|9
1728473200000|2024-10-09 11:26:40|15219.36|15139.36|15219.57|15139.57|15219.68|15139.68|15219.36|15139.36|7
1728473210000|2024-10-09 11:26:50|15219.58|15139.58|15219.77|15139.77|15220.18|15140.18|15219.58|15139.58|9
1728473220000|2024-10-09 11:27:00|15219.81|15139.81|15220.13|15140.13|15220.13|15140.13|15219.74|15139.74|6
1728473230000|2024-10-09 11:27:10|15219.74|15139.74|15220.56|15140.56|15220.56|15140.56|15219.73|15139.73|9
1728473240000|2024-10-09 11:27:20|15220.93|15140.93|15221.66|15141.66|15221.66|15141.66|15220.82|15140.82|8
1728473250000|2024-10-09 11:27:30|15221.67|15141.67|15221.77|15141.77|15221.84|15141.84|15221.67|15141.67|5
1728473260000|2024-10-09 11:27:40|15222.44|15142.44|15222.4|15142.4|15222.46|15142.46|15222.39|15142.39|6
1728473270000|2024-10-09 11:27:50|15222.41|15142.41|15222.06|15142.06|15222.51|15142.51|15222.06|15142.06|9
1728473280000|2024-10-09 11:28:00|15222.51|15142.51|15222.72|15142.72|15222.72|15142.72|15222.23|15142.23|9
1728473290000|2024-10-09 11:28:10|15222.48|15142.48|15222.13|15142.13|15222.48|15142.48|15221.89|15141.89|10
1728473300000|2024-10-09 11:28:20|15222.42|15142.42|15222.57|15142.57|15222.59|15142.59|15222.15|15142.15|8
1728473310000|2024-10-09 11:28:30|15222.3|15142.3|15222.37|15142.37|15222.45|15142.45|15222.3|15142.3|8
1728473320000|2024-10-09 11:28:40|15222.32|15142.32|15222.63|15142.63|15222.65|15142.65|15222.32|15142.32|9
1728473330000|2024-10-09 11:28:50|15222.64|15142.64|15222.92|15142.92|15222.92|15142.92|15222.64|15142.64|8
1728473340000|2024-10-09 11:29:00|15222.93|15142.93|15222.36|15142.36|15222.93|15142.93|15222.31|15142.31|9
1728473350000|2024-10-09 11:29:10|15222.39|15142.39|15223.25|15143.25|15223.25|15143.25|15222.39|15142.39|10
1728473360000|2024-10-09 11:29:20|15223.42|15143.42|15224.22|15144.22|15224.22|15144.22|15223.42|15143.42|9
1728473370000|2024-10-09 11:29:30|15224.23|15144.23|15223.76|15143.76|15224.28|15144.28|15223.76|15143.76|10
1728473380000|2024-10-09 11:29:40|15223.75|15143.75|15223.24|15143.24|15223.75|15143.75|15222.89|15142.89|8
1728473390000|2024-10-09 11:29:50|15223.23|15143.23|15223.96|15143.96|15223.96|15143.96|15223.21|15143.21|8
1728473400000|2024-10-09 11:30:00|15223.94|15143.94|15224.17|15144.17|15224.17|15144.17|15223.94|15143.94|8
1728473410000|2024-10-09 11:30:10|15224.31|15144.31|15222.75|15142.75|15224.33|15144.33|15222.49|15142.49|10
1728473420000|2024-10-09 11:30:20|15223.12|15143.12|15222.5|15142.5|15223.22|15143.22|15222.5|15142.5|9
1728473430000|2024-10-09 11:30:30|15222.48|15142.48|15222.76|15142.76|15222.77|15142.77|15222.48|15142.48|9
1728473440000|2024-10-09 11:30:40|15222.37|15142.37|15222.31|15142.31|15222.75|15142.75|15222.02|15142.02|9
1728473450000|2024-10-09 11:30:50|15222.66|15142.66|15223.87|15143.87|15223.87|15143.87|15222.66|15142.66|9
1728473460000|2024-10-09 11:31:00|15224.32|15144.32|15225.93|15145.93|15225.93|15145.93|15224.32|15144.32|8
1728473470000|2024-10-09 11:31:10|15225.99|15145.99|15226.41|15146.41|15226.41|15146.41|15225.36|15145.36|10
1728473480000|2024-10-09 11:31:20|15226.42|15146.42|15225.36|15145.36|15226.45|15146.45|15225.36|15145.36|9
1728473490000|2024-10-09 11:31:30|15224.83|15144.83|15224.66|15144.66|15224.83|15144.83|15223.54|15143.54|9
1728473500000|2024-10-09 11:31:40|15224.1|15144.1|15224.86|15144.86|15224.86|15144.86|15223.77|15143.77|9
1728473510000|2024-10-09 11:31:50|15224.78|15144.78|15225.61|15145.61|15225.61|15145.61|15224.63|15144.63|10
1728473520000|2024-10-09 11:32:00|15225.58|15145.58|15226.4|15146.4|15226.4|15146.4|15225.58|15145.58|8
1728473530000|2024-10-09 11:32:10|15226.49|15146.49|15226.36|15146.36|15226.49|15146.49|15226.22|15146.22|10
1728473540000|2024-10-09 11:32:20|15226.38|15146.38|15226.99|15146.99|15226.99|15146.99|15226.33|15146.33|9
1728473550000|2024-10-09 11:32:30|15226.98|15146.98|15226.88|15146.88|15227.43|15147.43|15226.88|15146.88|10
1728473560000|2024-10-09 11:32:40|15226.87|15146.87|15227.55|15147.55|15227.7|15147.7|15226.83|15146.83|10
1728473570000|2024-10-09 11:32:50|15227.58|15147.58|15227.54|15147.54|15227.63|15147.63|15227.53|15147.53|9
1728473580000|2024-10-09 11:33:00|15227.56|15147.56|15226.28|15146.28|15227.68|15147.68|15226.28|15146.28|8
1728473590000|2024-10-09 11:33:10|15226.08|15146.08|15226.12|15146.12|15226.18|15146.18|15225.67|15145.67|10
1728473600000|2024-10-09 11:33:20|15226.78|15146.78|15226.74|15146.74|15226.78|15146.78|15226.55|15146.55|10
1728473610000|2024-10-09 11:33:30|15226.73|15146.73|15226.88|15146.88|15226.92|15146.92|15226.73|15146.73|7
1728473620000|2024-10-09 11:33:40|15226.89|15146.89|15227.81|15147.81|15227.81|15147.81|15226.89|15146.89|6
1728473630000|2024-10-09 11:33:50|15227.84|15147.84|15227.48|15147.48|15227.84|15147.84|15227.29|15147.29|10
1728473640000|2024-10-09 11:34:00|15227.57|15147.57|15227.06|15147.06|15227.97|15147.97|15227.06|15147.06|10
1728473650000|2024-10-09 11:34:10|15227.04|15147.04|15226.75|15146.75|15227.04|15147.04|15226.13|15146.13|10
1728473660000|2024-10-09 11:34:20|15226.79|15146.79|15227.53|15147.53|15227.53|15147.53|15226.78|15146.78|10
1728473670000|2024-10-09 11:34:30|15227.66|15147.66|15228.02|15148.02|15228.02|15148.02|15227.66|15147.66|9
1728473680000|2024-10-09 11:34:40|15228.14|15148.14|15228.22|15148.22|15228.22|15148.22|15228.13|15148.13|6
1728473690000|2024-10-09 11:34:50|15228.23|15148.23|15228.27|15148.27|15228.28|15148.28|15228.23|15148.23|5
1728473700000|2024-10-09 11:35:00|15228.7|15148.7|15228.73|15148.73|15228.81|15148.81|15228.7|15148.7|5
1728473710000|2024-10-09 11:35:10|15228.72|15148.72|15230.14|15150.14|15230.14|15150.14|15228.72|15148.72|6
1728473720000|2024-10-09 11:35:20|15230.15|15150.15|15230.31|15150.31|15230.31|15150.31|15229.79|15149.79|8
1728473730000|2024-10-09 11:35:30|15230.49|15150.49|15230.41|15150.41|15231.44|15151.44|15230.38|15150.38|9
1728473740000|2024-10-09 11:35:40|15230.42|15150.42|15232|15152|15232.07|15152.07|15230.06|15150.06|7
1728473750000|2024-10-09 11:35:50|15231.92|15151.92|15231.25|15151.25|15231.92|15151.92|15231.25|15151.25|10
1728473760000|2024-10-09 11:36:00|15231.43|15151.43|15234.72|15154.72|15234.72|15154.72|15231.37|15151.37|8
1728473770000|2024-10-09 11:36:10|15234.78|15154.78|15232.69|15152.69|15234.78|15154.78|15231.91|15151.91|10
1728473780000|2024-10-09 11:36:20|15232.68|15152.68|15231.84|15151.84|15232.68|15152.68|15231.83|15151.83|9
1728473790000|2024-10-09 11:36:30|15231.86|15151.86|15232.33|15152.33|15232.33|15152.33|15231.86|15151.86|8
1728473800000|2024-10-09 11:36:40|15232.37|15152.37|15232.49|15152.49|15232.67|15152.67|15232.08|15152.08|8
1728473810000|2024-10-09 11:36:50|15232.51|15152.51|15231.44|15151.44|15232.51|15152.51|15231.44|15151.44|9
1728473820000|2024-10-09 11:37:00|15231.96|15151.96|15230.93|15150.93|15231.96|15151.96|15230.93|15150.93|9
1728473830000|2024-10-09 11:37:10|15231.24|15151.24|15230.82|15150.82|15231.25|15151.25|15230.5|15150.5|10
1728473840000|2024-10-09 11:37:20|15230.84|15150.84|15231.09|15151.09|15231.36|15151.36|15230.84|15150.84|10
1728473850000|2024-10-09 11:37:30|15231.05|15151.05|15231.24|15151.24|15231.24|15151.24|15230.81|15150.81|8
1728473860000|2024-10-09 11:37:40|15231.21|15151.21|15231.08|15151.08|15231.21|15151.21|15231.08|15151.08|5
1728473870000|2024-10-09 11:37:50|15231.03|15151.03|15231.15|15151.15|15231.15|15151.15|15231|15151|7
1728473880000|2024-10-09 11:38:00|15231.16|15151.16|15231.5|15151.5|15231.5|15151.5|15231.08|15151.08|7
1728473890000|2024-10-09 11:38:10|15231.52|15151.52|15232.27|15152.27|15232.3|15152.3|15231.52|15151.52|8
1728473900000|2024-10-09 11:38:20|15232.26|15152.26|15231.71|15151.71|15232.27|15152.27|15231.71|15151.71|6
1728473910000|2024-10-09 11:38:30|15231.74|15151.74|15232.47|15152.47|15232.47|15152.47|15231.74|15151.74|9
1728473920000|2024-10-09 11:38:40|15232.51|15152.51|15232.69|15152.69|15233.19|15153.19|15232.45|15152.45|8
1728473930000|2024-10-09 11:38:50|15232.68|15152.68|15232.17|15152.17|15232.68|15152.68|15232.17|15152.17|9
1728473940000|2024-10-09 11:39:00|15232.15|15152.15|15233.55|15153.55|15233.55|15153.55|15232.15|15152.15|10
1728473950000|2024-10-09 11:39:10|15233.77|15153.77|15234.9|15154.9|15234.9|15154.9|15233.77|15153.77|8
1728473960000|2024-10-09 11:39:20|15234.91|15154.91|15235.83|15155.83|15236.05|15156.05|15234.91|15154.91|9
1728473970000|2024-10-09 11:39:30|15235.84|15155.84|15233.51|15153.51|15235.89|15155.89|15233.46|15153.46|10
1728473980000|2024-10-09 11:39:40|15233.17|15153.17|15233.2|15153.2|15233.39|15153.39|15233.17|15153.17|10
1728473990000|2024-10-09 11:39:50|15233.18|15153.18|15233.24|15153.24|15233.24|15153.24|15233.18|15153.18|5
1728474000000|2024-10-09 11:40:00|15233.22|15153.22|15231.3|15151.3|15233.22|15153.22|15231.3|15151.3|9
1728474010000|2024-10-09 11:40:10|15229.66|15149.66|15227.41|15147.41|15229.66|15149.66|15227.41|15147.41|9
1728474020000|2024-10-09 11:40:20|15227.13|15147.13|15227.17|15147.17|15227.31|15147.31|15226.77|15146.77|9
1728474030000|2024-10-09 11:40:30|15225.42|15145.42|15226.01|15146.01|15226.17|15146.17|15225.42|15145.42|8
1728474040000|2024-10-09 11:40:40|15225.95|15145.95|15225.57|15145.57|15225.95|15145.95|15225.38|15145.38|8
1728474050000|2024-10-09 11:40:50|15225.83|15145.83|15225.81|15145.81|15226.51|15146.51|15225.81|15145.81|10
1728474060000|2024-10-09 11:41:00|15225.72|15145.72|15223.74|15143.74|15225.93|15145.93|15223.09|15143.09|7
1728474070000|2024-10-09 11:41:10|15223.75|15143.75|15223.56|15143.56|15223.77|15143.77|15223.51|15143.51|8
1728474080000|2024-10-09 11:41:20|15223.87|15143.87|15224.77|15144.77|15224.77|15144.77|15223.82|15143.82|6
1728474090000|2024-10-09 11:41:30|15224.61|15144.61|15226.18|15146.18|15226.18|15146.18|15224.61|15144.61|8
1728474100000|2024-10-09 11:41:40|15226.21|15146.21|15226.98|15146.98|15226.98|15146.98|15226.21|15146.21|9
1728474110000|2024-10-09 11:41:50|15226.86|15146.86|15226.67|15146.67|15226.88|15146.88|15226.5|15146.5|7
1728474120000|2024-10-09 11:42:00|15226.66|15146.66|15227.33|15147.33|15227.33|15147.33|15226.61|15146.61|8
1728474130000|2024-10-09 11:42:10|15227.32|15147.32|15228.21|15148.21|15228.21|15148.21|15227.32|15147.32|10
1728474140000|2024-10-09 11:42:20|15228.23|15148.23|15228.03|15148.03|15229.03|15149.03|15227.79|15147.79|9
1728474150000|2024-10-09 11:42:30|15227.99|15147.99|15226.48|15146.48|15228.02|15148.02|15226.48|15146.48|10
1728474160000|2024-10-09 11:42:40|15226.47|15146.47|15227.33|15147.33|15227.33|15147.33|15226.46|15146.46|8
1728474170000|2024-10-09 11:42:50|15227.47|15147.47|15228.76|15148.76|15228.76|15148.76|15227.47|15147.47|9
1728474180000|2024-10-09 11:43:00|15228.9|15148.9|15228.84|15148.84|15228.91|15148.91|15228.84|15148.84|4
1728474190000|2024-10-09 11:43:10|15228.83|15148.83|15228.98|15148.98|15228.98|15148.98|15228.82|15148.82|9
1728474200000|2024-10-09 11:43:20|15228.96|15148.96|15229.8|15149.8|15229.8|15149.8|15228.96|15148.96|5
1728474210000|2024-10-09 11:43:30|15229.82|15149.82|15230.16|15150.16|15230.17|15150.17|15229.82|15149.82|7
1728474220000|2024-10-09 11:43:40|15230.18|15150.18|15231.09|15151.09|15231.09|15151.09|15230.18|15150.18|9
1728474230000|2024-10-09 11:43:50|15231.08|15151.08|15231.65|15151.65|15231.65|15151.65|15230.94|15150.94|9
1728474240000|2024-10-09 11:44:00|15231.3|15151.3|15231.6|15151.6|15231.9|15151.9|15231.3|15151.3|9
1728474250000|2024-10-09 11:44:10|15231.81|15151.81|15232.11|15152.11|15232.11|15152.11|15231.81|15151.81|9
1728474260000|2024-10-09 11:44:20|15231.95|15151.95|15232.25|15152.25|15232.25|15152.25|15231.91|15151.91|6
1728474270000|2024-10-09 11:44:30|15231.97|15151.97|15231.75|15151.75|15232.2|15152.2|15231.75|15151.75|8
1728474280000|2024-10-09 11:44:40|15231.65|15151.65|15231.59|15151.59|15231.65|15151.65|15231.41|15151.41|10
1728474290000|2024-10-09 11:44:50|15231.56|15151.56|15232.19|15152.19|15232.19|15152.19|15231.52|15151.52|9
1728474300000|2024-10-09 11:45:00|15232.18|15152.18|15232.83|15152.83|15232.83|15152.83|15232.18|15152.18|10
1728474310000|2024-10-09 11:45:10|15232.82|15152.82|15232.86|15152.86|15233|15153|15232.3|15152.3|8
1728474320000|2024-10-09 11:45:20|15232.87|15152.87|15232.95|15152.95|15233|15153|15232.65|15152.65|8
1728474330000|2024-10-09 11:45:30|15233.01|15153.01|15233.15|15153.15|15233.42|15153.42|15232.99|15152.99|10
1728474340000|2024-10-09 11:45:40|15232.99|15152.99|15232.39|15152.39|15233.23|15153.23|15232.39|15152.39|9
1728474350000|2024-10-09 11:45:50|15232.37|15152.37|15231.57|15151.57|15232.68|15152.68|15231.53|15151.53|8
1728474360000|2024-10-09 11:46:00|15232.14|15152.14|15231.84|15151.84|15232.34|15152.34|15231.78|15151.78|10
1728474370000|2024-10-09 11:46:10|15231.86|15151.86|15232.94|15152.94|15232.94|15152.94|15231.8|15151.8|10
1728474380000|2024-10-09 11:46:20|15233.03|15153.03|15233.65|15153.65|15233.65|15153.65|15233.03|15153.03|7
1728474390000|2024-10-09 11:46:30|15233.66|15153.66|15234.51|15154.51|15234.51|15154.51|15233.66|15153.66|8
1728474400000|2024-10-09 11:46:40|15234.82|15154.82|15237.69|15157.69|15237.69|15157.69|15234.82|15154.82|9
1728474410000|2024-10-09 11:46:50|15239.05|15159.05|15239.22|15159.22|15239.22|15159.22|15238.82|15158.82|10
1728474420000|2024-10-09 11:47:00|15239.23|15159.23|15240.74|15160.74|15240.74|15160.74|15239.22|15159.22|8
1728474430000|2024-10-09 11:47:10|15240.99|15160.99|15243.59|15163.59|15243.62|15163.62|15240.99|15160.99|8
1728474440000|2024-10-09 11:47:20|15243.46|15163.46|15243.66|15163.66|15243.76|15163.76|15243.21|15163.21|10
1728474450000|2024-10-09 11:47:30|15243.44|15163.44|15244.13|15164.13|15244.16|15164.16|15243.33|15163.33|8
1728474460000|2024-10-09 11:47:40|15244.62|15164.62|15245.57|15165.57|15245.57|15165.57|15244.62|15164.62|9
1728474470000|2024-10-09 11:47:50|15245.27|15165.27|15245.23|15165.23|15245.3|15165.3|15245.19|15165.19|8
1728474480000|2024-10-09 11:48:00|15245.29|15165.29|15245.53|15165.53|15245.53|15165.53|15245.29|15165.29|8
1728474490000|2024-10-09 11:48:10|15245.54|15165.54|15245.58|15165.58|15245.64|15165.64|15245.54|15165.54|7
1728474500000|2024-10-09 11:48:20|15245.57|15165.57|15245.57|15165.57|15245.6|15165.6|15245.56|15165.56|7
1728474510000|2024-10-09 11:48:30|15245.78|15165.78|15243.44|15163.44|15245.78|15165.78|15243.44|15163.44|9
1728474520000|2024-10-09 11:48:40|15243.19|15163.19|15242.66|15162.66|15243.19|15163.19|15242.42|15162.42|9
1728474530000|2024-10-09 11:48:50|15242.79|15162.79|15242.82|15162.82|15242.82|15162.82|15242.73|15162.73|7
1728474540000|2024-10-09 11:49:00|15242.83|15162.83|15242.75|15162.75|15242.83|15162.83|15242.73|15162.73|4
1728474550000|2024-10-09 11:49:10|15242.97|15162.97|15243.01|15163.01|15243.07|15163.07|15242.96|15162.96|9
1728474560000|2024-10-09 11:49:20|15243.11|15163.11|15241.94|15161.94|15243.11|15163.11|15241.94|15161.94|10
1728474570000|2024-10-09 11:49:30|15241.93|15161.93|15242.03|15162.03|15242.11|15162.11|15241.93|15161.93|7
1728474580000|2024-10-09 11:49:40|15242.02|15162.02|15242.59|15162.59|15242.59|15162.59|15242.01|15162.01|8
1728474590000|2024-10-09 11:49:50|15242.63|15162.63|15242.74|15162.74|15242.74|15162.74|15242.63|15162.63|8
1728474600000|2024-10-09 11:50:00|15242.78|15162.78|15241.74|15161.74|15242.82|15162.82|15241.74|15161.74|10
1728474610000|2024-10-09 11:50:10|15241.68|15161.68|15241.04|15161.04|15241.72|15161.72|15241.04|15161.04|9
1728474620000|2024-10-09 11:50:20|15241.17|15161.17|15241.42|15161.42|15241.42|15161.42|15241.16|15161.16|9
1728474630000|2024-10-09 11:50:30|15241.43|15161.43|15240.4|15160.4|15241.45|15161.45|15240.4|15160.4|9
1728474640000|2024-10-09 11:50:40|15240.41|15160.41|15240.26|15160.26|15240.41|15160.41|15240.26|15160.26|6
1728474650000|2024-10-09 11:50:50|15240.18|15160.18|15239.33|15159.33|15240.18|15160.18|15239.33|15159.33|7
1728474660000|2024-10-09 11:51:00|15239.27|15159.27|15239.87|15159.87|15239.9|15159.9|15239.27|15159.27|9
1728474670000|2024-10-09 11:51:10|15239.86|15159.86|15239.34|15159.34|15239.86|15159.86|15239.28|15159.28|8
1728474680000|2024-10-09 11:51:20|15239.13|15159.13|15238.1|15158.1|15239.15|15159.15|15238.1|15158.1|8
1728474690000|2024-10-09 11:51:30|15238.79|15158.79|15239.02|15159.02|15239.26|15159.26|15238.79|15158.79|9
1728474700000|2024-10-09 11:51:40|15239.38|15159.38|15239.36|15159.36|15239.38|15159.38|15239.34|15159.34|6
1728474710000|2024-10-09 11:51:50|15239.11|15159.11|15238.85|15158.85|15239.11|15159.11|15238.85|15158.85|9
1728474720000|2024-10-09 11:52:00|15238.42|15158.42|15238.7|15158.7|15238.7|15158.7|15238.39|15158.39|8
1728474730000|2024-10-09 11:52:10|15239.37|15159.37|15239.37|15159.37|15239.41|15159.41|15239.34|15159.34|8
1728474740000|2024-10-09 11:52:20|15239.38|15159.38|15239.35|15159.35|15239.38|15159.38|15239.31|15159.31|7
1728474750000|2024-10-09 11:52:30|15240.09|15160.09|15239.42|15159.42|15240.27|15160.27|15239.42|15159.42|9
1728474760000|2024-10-09 11:52:40|15239.34|15159.34|15240.17|15160.17|15240.19|15160.19|15239.34|15159.34|8
1728474770000|2024-10-09 11:52:50|15240.16|15160.16|15240.63|15160.63|15240.63|15160.63|15240.1|15160.1|10
1728474780000|2024-10-09 11:53:00|15240.61|15160.61|15240.99|15160.99|15241.01|15161.01|15240.61|15160.61|7
1728474790000|2024-10-09 11:53:10|15241.09|15161.09|15241.1|15161.1|15241.16|15161.16|15241.06|15161.06|8
1728474800000|2024-10-09 11:53:20|15241.34|15161.34|15241.58|15161.58|15241.58|15161.58|15241.34|15161.34|6
1728474810000|2024-10-09 11:53:30|15243.02|15163.02|15244.21|15164.21|15244.21|15164.21|15242.33|15162.33|9
1728474820000|2024-10-09 11:53:40|15244.26|15164.26|15244.16|15164.16|15244.32|15164.32|15244.06|15164.06|9
1728474830000|2024-10-09 11:53:50|15244.15|15164.15|15244.24|15164.24|15244.27|15164.27|15244.15|15164.15|7
1728474840000|2024-10-09 11:54:00|15244.22|15164.22|15244.35|15164.35|15244.41|15164.41|15244.17|15164.17|10
1728474850000|2024-10-09 11:54:10|15244.37|15164.37|15244.2|15164.2|15244.37|15164.37|15244.2|15164.2|9
1728474860000|2024-10-09 11:54:20|15244.27|15164.27|15245.09|15165.09|15245.09|15165.09|15244.16|15164.16|9
1728474870000|2024-10-09 11:54:30|15245.36|15165.36|15245.43|15165.43|15245.71|15165.71|15245.36|15165.36|10
1728474880000|2024-10-09 11:54:40|15245.66|15165.66|15245.8|15165.8|15245.81|15165.81|15245.56|15165.56|9
1728474890000|2024-10-09 11:54:50|15245.81|15165.81|15245.81|15165.81|15245.86|15165.86|15245.81|15165.81|6
1728474900000|2024-10-09 11:55:00|15245.8|15165.8|15245.48|15165.48|15245.86|15165.86|15245.48|15165.48|9
1728474910000|2024-10-09 11:55:10|15245.46|15165.46|15244.94|15164.94|15245.47|15165.47|15244.92|15164.92|8
1728474920000|2024-10-09 11:55:20|15244.93|15164.93|15245.88|15165.88|15245.88|15165.88|15244.93|15164.93|10
1728474930000|2024-10-09 11:55:30|15245.89|15165.89|15245.84|15165.84|15245.9|15165.9|15245.84|15165.84|5
1728474940000|2024-10-09 11:55:40|15245.79|15165.79|15246.81|15166.81|15246.81|15166.81|15245.79|15165.79|10
1728474950000|2024-10-09 11:55:50|15246.83|15166.83|15245.94|15165.94|15246.84|15166.84|15245.94|15165.94|9
1728474960000|2024-10-09 11:56:00|15245.87|15165.87|15245.64|15165.64|15245.9|15165.9|15245.64|15165.64|7
1728474970000|2024-10-09 11:56:10|15245.62|15165.62|15246.23|15166.23|15247.04|15167.04|15245.62|15165.62|10
1728474980000|2024-10-09 11:56:20|15245.9|15165.9|15244.34|15164.34|15245.9|15165.9|15244.34|15164.34|9
1728474990000|2024-10-09 11:56:30|15244.36|15164.36|15243.25|15163.25|15244.36|15164.36|15243.25|15163.25|8
1728475000000|2024-10-09 11:56:40|15243.29|15163.29|15242.68|15162.68|15243.29|15163.29|15242.66|15162.66|7
1728475010000|2024-10-09 11:56:50|15242.7|15162.7|15242.75|15162.75|15242.8|15162.8|15242.69|15162.69|8
1728475020000|2024-10-09 11:57:00|15242.77|15162.77|15243.24|15163.24|15243.24|15163.24|15242.72|15162.72|9
1728475030000|2024-10-09 11:57:10|15243.31|15163.31|15243.64|15163.64|15243.67|15163.67|15243.31|15163.31|6
1728475040000|2024-10-09 11:57:20|15243.88|15163.88|15244.02|15164.02|15244.02|15164.02|15243.88|15163.88|6
1728475050000|2024-10-09 11:57:30|15243.98|15163.98|15243.62|15163.62|15243.98|15163.98|15243.57|15163.57|7
1728475060000|2024-10-09 11:57:40|15243.83|15163.83|15243.94|15163.94|15244.12|15164.12|15243.83|15163.83|7
1728475070000|2024-10-09 11:57:50|15244.05|15164.05|15244.61|15164.61|15244.73|15164.73|15244.05|15164.05|10
1728475080000|2024-10-09 11:58:00|15244.63|15164.63|15244.31|15164.31|15244.64|15164.64|15244.31|15164.31|7
1728475090000|2024-10-09 11:58:10|15244.3|15164.3|15244.08|15164.08|15244.41|15164.41|15244.05|15164.05|9
1728475100000|2024-10-09 11:58:20|15244.13|15164.13|15244.77|15164.77|15244.94|15164.94|15244.13|15164.13|8
1728475110000|2024-10-09 11:58:30|15244.78|15164.78|15244.3|15164.3|15244.81|15164.81|15244.3|15164.3|10
1728475120000|2024-10-09 11:58:40|15244.25|15164.25|15244.29|15164.29|15244.73|15164.73|15244.25|15164.25|9
1728475130000|2024-10-09 11:58:50|15244.25|15164.25|15243.16|15163.16|15244.25|15164.25|15243.16|15163.16|8
1728475140000|2024-10-09 11:59:00|15243.64|15163.64|15244.12|15164.12|15244.13|15164.13|15243.64|15163.64|8
1728475150000|2024-10-09 11:59:10|15244.06|15164.06|15244.31|15164.31|15244.31|15164.31|15244.06|15164.06|9
1728475160000|2024-10-09 11:59:20|15244.15|15164.15|15243.91|15163.91|15244.61|15164.61|15243.87|15163.87|9
1728475170000|2024-10-09 11:59:30|15243.88|15163.88|15243.96|15163.96|15243.96|15163.96|15243.27|15163.27|7
1728475180000|2024-10-09 11:59:40|15243.79|15163.79|15243.83|15163.83|15243.87|15163.87|15243.62|15163.62|8
1728475190000|2024-10-09 11:59:50|15243.86|15163.86|15244.14|15164.14|15244.14|15164.14|15243.83|15163.83|8
1728475200000|2024-10-09 12:00:00|15244.13|15164.13|15245.24|15165.24|15245.24|15165.24|15243.94|15163.94|7
1728475210000|2024-10-09 12:00:10|15245.26|15165.26|15244.8|15164.8|15245.47|15165.47|15244.76|15164.76|9
1728475220000|2024-10-09 12:00:20|15244.78|15164.78|15245.54|15165.54|15245.61|15165.61|15244.78|15164.78|10
1728475230000|2024-10-09 12:00:30|15245.37|15165.37|15244.11|15164.11|15245.37|15165.37|15243.7|15163.7|8
1728475240000|2024-10-09 12:00:40|15244.08|15164.08|15244.72|15164.72|15244.72|15164.72|15243.72|15163.72|9
1728475250000|2024-10-09 12:00:50|15244.73|15164.73|15244.29|15164.29|15244.73|15164.73|15244.29|15164.29|8
1728475260000|2024-10-09 12:01:00|15244.31|15164.31|15244.24|15164.24|15244.31|15164.31|15243.65|15163.65|7
1728475270000|2024-10-09 12:01:10|15244.33|15164.33|15245.42|15165.42|15245.42|15165.42|15244.33|15164.33|9
1728475280000|2024-10-09 12:01:20|15245.47|15165.47|15244.59|15164.59|15245.5|15165.5|15244.59|15164.59|9
1728475290000|2024-10-09 12:01:30|15244.58|15164.58|15245.25|15165.25|15245.25|15165.25|15244.54|15164.54|8
1728475300000|2024-10-09 12:01:40|15245.65|15165.65|15246.78|15166.78|15246.84|15166.84|15245.65|15165.65|8
1728475310000|2024-10-09 12:01:50|15246.8|15166.8|15247.03|15167.03|15247.09|15167.09|15246.77|15166.77|7
1728475320000|2024-10-09 12:02:00|15246.87|15166.87|15246.93|15166.93|15246.93|15166.93|15246.87|15166.87|6
1728475330000|2024-10-09 12:02:10|15246.94|15166.94|15247.22|15167.22|15247.22|15167.22|15246.85|15166.85|8
1728475340000|2024-10-09 12:02:20|15247.29|15167.29|15247.54|15167.54|15247.79|15167.79|15247.06|15167.06|9
1728475350000|2024-10-09 12:02:30|15247.38|15167.38|15248.27|15168.27|15248.27|15168.27|15247.07|15167.07|9
1728475360000|2024-10-09 12:02:40|15248.31|15168.31|15248.23|15168.23|15248.4|15168.4|15247.98|15167.98|9
1728475370000|2024-10-09 12:02:50|15248.21|15168.21|15248.94|15168.94|15248.94|15168.94|15248.21|15168.21|7
1728475380000|2024-10-09 12:03:00|15248.95|15168.95|15249.12|15169.12|15249.12|15169.12|15248.89|15168.89|8
1728475390000|2024-10-09 12:03:10|15249.13|15169.13|15249.56|15169.56|15249.56|15169.56|15249.13|15169.13|5
1728475400000|2024-10-09 12:03:20|15249.57|15169.57|15249.31|15169.31|15249.72|15169.72|15249.26|15169.26|9
1728475410000|2024-10-09 12:03:30|15249.33|15169.33|15247.33|15167.33|15249.41|15169.41|15246.88|15166.88|9
1728475420000|2024-10-09 12:03:40|15247.3|15167.3|15247.19|15167.19|15247.4|15167.4|15247.01|15167.01|8
1728475430000|2024-10-09 12:03:50|15247.41|15167.41|15247.02|15167.02|15247.41|15167.41|15247.02|15167.02|7
1728475440000|2024-10-09 12:04:00|15246.64|15166.64|15246.32|15166.32|15246.67|15166.67|15246.2|15166.2|9
1728475450000|2024-10-09 12:04:10|15246.26|15166.26|15242.84|15162.84|15246.26|15166.26|15242.82|15162.82|10
1728475460000|2024-10-09 12:04:20|15242.83|15162.83|15238.77|15158.77|15242.83|15162.83|15238.77|15158.77|6
1728475470000|2024-10-09 12:04:30|15239.26|15159.26|15237.53|15157.53|15239.61|15159.61|15237.53|15157.53|8
1728475480000|2024-10-09 12:04:40|15237.08|15157.08|15236.84|15156.84|15237.08|15157.08|15236.47|15156.47|9
1728475490000|2024-10-09 12:04:50|15236.79|15156.79|15230.94|15150.94|15236.79|15156.79|15230.94|15150.94|10
1728475500000|2024-10-09 12:05:00|15231.02|15151.02|15230.9|15150.9|15231.84|15151.84|15230.86|15150.86|10
1728475510000|2024-10-09 12:05:10|15230.89|15150.89|15228.88|15148.88|15231.02|15151.02|15228.88|15148.88|9
1728475520000|2024-10-09 12:05:20|15228|15148|15221.95|15141.95|15228|15148|15221.48|15141.48|10
1728475530000|2024-10-09 12:05:30|15221.81|15141.81|15221.8|15141.8|15221.81|15141.81|15221.67|15141.67|8
1728475540000|2024-10-09 12:05:40|15221.79|15141.79|15222.06|15142.06|15222.13|15142.13|15221.79|15141.79|8
1728475550000|2024-10-09 12:05:50|15221.99|15141.99|15222.24|15142.24|15222.24|15142.24|15221.72|15141.72|7
1728475560000|2024-10-09 12:06:00|15222.23|15142.23|15222.1|15142.1|15222.24|15142.24|15222.02|15142.02|9
1728475570000|2024-10-09 12:06:10|15222.13|15142.13|15221.89|15141.89|15222.15|15142.15|15221.72|15141.72|9
1728475580000|2024-10-09 12:06:20|15221.92|15141.92|15220.34|15140.34|15221.92|15141.92|15219.73|15139.73|8
1728475590000|2024-10-09 12:06:30|15220.2|15140.2|15220.38|15140.38|15220.38|15140.38|15220.15|15140.15|8
1728475600000|2024-10-09 12:06:40|15220.36|15140.36|15217.75|15137.75|15220.36|15140.36|15217.34|15137.34|9
1728475610000|2024-10-09 12:06:50|15218.75|15138.75|15222.67|15142.67|15222.67|15142.67|15218.75|15138.75|10
1728475620000|2024-10-09 12:07:00|15222.66|15142.66|15226.92|15146.92|15226.99|15146.99|15222.62|15142.62|8
1728475630000|2024-10-09 12:07:10|15227.43|15147.43|15223.24|15143.24|15227.43|15147.43|15223.24|15143.24|10
1728475640000|2024-10-09 12:07:20|15223.23|15143.23|15223.97|15143.97|15224.02|15144.02|15223.05|15143.05|7
1728475650000|2024-10-09 12:07:30|15223.96|15143.96|15224.05|15144.05|15224.31|15144.31|15223.96|15143.96|9
1728475660000|2024-10-09 12:07:40|15223.42|15143.42|15223.91|15143.91|15223.94|15143.94|15222.43|15142.43|9
1728475670000|2024-10-09 12:07:50|15221.87|15141.87|15222.88|15142.88|15222.98|15142.98|15221.82|15141.82|10
1728475680000|2024-10-09 12:08:00|15222.86|15142.86|15222.72|15142.72|15222.86|15142.86|15222.41|15142.41|6
1728475690000|2024-10-09 12:08:10|15222.55|15142.55|15221.94|15141.94|15222.55|15142.55|15221.94|15141.94|9
1728475700000|2024-10-09 12:08:20|15221.93|15141.93|15222.1|15142.1|15222.4|15142.4|15221.89|15141.89|9
1728475710000|2024-10-09 12:08:30|15222.06|15142.06|15220.5|15140.5|15222.06|15142.06|15220.24|15140.24|9
1728475720000|2024-10-09 12:08:40|15220.51|15140.51|15220.62|15140.62|15220.87|15140.87|15219.81|15139.81|10
1728475730000|2024-10-09 12:08:50|15220.66|15140.66|15220.66|15140.66|15220.73|15140.73|15220.6|15140.6|7
1728475740000|2024-10-09 12:09:00|15220.65|15140.65|15221.95|15141.95|15221.99|15141.99|15220.65|15140.65|9
1728475750000|2024-10-09 12:09:10|15222.02|15142.02|15221.39|15141.39|15222.91|15142.91|15221.39|15141.39|10
1728475760000|2024-10-09 12:09:20|15220.83|15140.83|15221.16|15141.16|15221.16|15141.16|15220.65|15140.65|9
1728475770000|2024-10-09 12:09:30|15221.31|15141.31|15221.22|15141.22|15221.91|15141.91|15221.22|15141.22|8
1728475780000|2024-10-09 12:09:40|15221.57|15141.57|15223.37|15143.37|15223.66|15143.66|15221.57|15141.57|7
1728475790000|2024-10-09 12:09:50|15223.34|15143.34|15223.79|15143.79|15223.79|15143.79|15223.34|15143.34|5
1728475800000|2024-10-09 12:10:00|15224.18|15144.18|15223.81|15143.81|15224.27|15144.27|15223.81|15143.81|10
1728475810000|2024-10-09 12:10:10|15223.9|15143.9|15223.95|15143.95|15224.06|15144.06|15223.89|15143.89|7
1728475820000|2024-10-09 12:10:20|15224.12|15144.12|15227.08|15147.08|15227.08|15147.08|15224.07|15144.07|10
1728475830000|2024-10-09 12:10:30|15226.89|15146.89|15230.26|15150.26|15230.26|15150.26|15226.89|15146.89|9
1728475840000|2024-10-09 12:10:40|15230.8|15150.8|15233.51|15153.51|15233.51|15153.51|15230.49|15150.49|9
1728475850000|2024-10-09 12:10:50|15234.1|15154.1|15233.6|15153.6|15234.19|15154.19|15233.54|15153.54|10
1728475860000|2024-10-09 12:11:00|15233.61|15153.61|15233.45|15153.45|15233.61|15153.61|15232.34|15152.34|9
1728475870000|2024-10-09 12:11:10|15233.08|15153.08|15233.15|15153.15|15233.15|15153.15|15233|15153|8
1728475880000|2024-10-09 12:11:20|15233.92|15153.92|15235.85|15155.85|15235.85|15155.85|15233.92|15153.92|9
1728475890000|2024-10-09 12:11:30|15235.86|15155.86|15234.74|15154.74|15235.86|15155.86|15234.74|15154.74|9
1728475900000|2024-10-09 12:11:40|15234.85|15154.85|15235.07|15155.07|15235.11|15155.11|15234.85|15154.85|7
1728475910000|2024-10-09 12:11:50|15235.08|15155.08|15235.04|15155.04|15235.74|15155.74|15235.04|15155.04|7
1728475920000|2024-10-09 12:12:00|15235|15155|15233.52|15153.52|15235.03|15155.03|15233.52|15153.52|10
1728475930000|2024-10-09 12:12:10|15233.69|15153.69|15231.96|15151.96|15233.69|15153.69|15231.96|15151.96|10
1728475940000|2024-10-09 12:12:20|15231.91|15151.91|15231.97|15151.97|15232.37|15152.37|15231.84|15151.84|9
1728475950000|2024-10-09 12:12:30|15232.11|15152.11|15233.76|15153.76|15233.99|15153.99|15232.11|15152.11|9
1728475960000|2024-10-09 12:12:40|15232.54|15152.54|15231.37|15151.37|15232.54|15152.54|15231.37|15151.37|10
1728475970000|2024-10-09 12:12:50|15231.55|15151.55|15230.33|15150.33|15231.55|15151.55|15230.33|15150.33|9
1728475980000|2024-10-09 12:13:00|15230.28|15150.28|15227.87|15147.87|15230.28|15150.28|15227.87|15147.87|10
1728475990000|2024-10-09 12:13:10|15227.8|15147.8|15227.81|15147.81|15227.82|15147.82|15227.8|15147.8|4
1728476000000|2024-10-09 12:13:20|15227.64|15147.64|15228.63|15148.63|15228.64|15148.64|15227.34|15147.34|10
1728476010000|2024-10-09 12:13:30|15228.64|15148.64|15229.54|15149.54|15230.34|15150.34|15228.64|15148.64|9
1728476020000|2024-10-09 12:13:40|15229.48|15149.48|15228.74|15148.74|15229.48|15149.48|15228.74|15148.74|9
1728476030000|2024-10-09 12:13:50|15228.71|15148.71|15228.26|15148.26|15229.14|15149.14|15228.26|15148.26|6
1728476040000|2024-10-09 12:14:00|15228.42|15148.42|15228.63|15148.63|15228.63|15148.63|15228|15148|9
1728476050000|2024-10-09 12:14:10|15228.64|15148.64|15228.48|15148.48|15228.65|15148.65|15228.48|15148.48|6
1728476060000|2024-10-09 12:14:20|15228.26|15148.26|15229.22|15149.22|15229.24|15149.24|15228.2|15148.2|10
1728476070000|2024-10-09 12:14:30|15229.21|15149.21|15228.4|15148.4|15229.21|15149.21|15228.4|15148.4|9
1728476080000|2024-10-09 12:14:40|15228.39|15148.39|15225.03|15145.03|15228.39|15148.39|15224.76|15144.76|10
1728476090000|2024-10-09 12:14:50|15225.2|15145.2|15226.39|15146.39|15226.39|15146.39|15225.2|15145.2|9
1728476100000|2024-10-09 12:15:00|15226.65|15146.65|15225.71|15145.71|15227.6|15147.6|15225.71|15145.71|9
1728476110000|2024-10-09 12:15:10|15225.53|15145.53|15224.69|15144.69|15225.54|15145.54|15224.69|15144.69|10
1728476120000|2024-10-09 12:15:20|15224.66|15144.66|15224.01|15144.01|15224.67|15144.67|15224.01|15144.01|9
1728476130000|2024-10-09 12:15:30|15224.03|15144.03|15222.66|15142.66|15224.04|15144.04|15222.66|15142.66|10
1728476140000|2024-10-09 12:15:40|15222.65|15142.65|15223.86|15143.86|15224|15144|15222.61|15142.61|10
1728476150000|2024-10-09 12:15:50|15223.89|15143.89|15222.65|15142.65|15223.89|15143.89|15222.65|15142.65|9
1728476160000|2024-10-09 12:16:00|15222.62|15142.62|15222.74|15142.74|15222.78|15142.78|15222.41|15142.41|9
1728476170000|2024-10-09 12:16:10|15222.54|15142.54|15221.33|15141.33|15222.54|15142.54|15221.33|15141.33|9
1728476180000|2024-10-09 12:16:20|15221.27|15141.27|15221.78|15141.78|15221.78|15141.78|15221.23|15141.23|6
1728476190000|2024-10-09 12:16:30|15221.77|15141.77|15222.42|15142.42|15222.42|15142.42|15221.67|15141.67|8
1728476200000|2024-10-09 12:16:40|15222.62|15142.62|15221.59|15141.59|15222.62|15142.62|15221.57|15141.57|9
1728476210000|2024-10-09 12:16:50|15221.36|15141.36|15221.08|15141.08|15221.36|15141.36|15221.03|15141.03|10
1728476220000|2024-10-09 12:17:00|15221.1|15141.1|15221.39|15141.39|15221.43|15141.43|15220.99|15140.99|7
1728476230000|2024-10-09 12:17:10|15221.27|15141.27|15221.26|15141.26|15221.36|15141.36|15221.25|15141.25|9
1728476240000|2024-10-09 12:17:20|15221.55|15141.55|15222.98|15142.98|15222.98|15142.98|15221.55|15141.55|9
1728476250000|2024-10-09 12:17:30|15222.94|15142.94|15222.52|15142.52|15222.95|15142.95|15222.24|15142.24|10
1728476260000|2024-10-09 12:17:40|15222.47|15142.47|15222.29|15142.29|15222.47|15142.47|15222.18|15142.18|9
1728476270000|2024-10-09 12:17:50|15222.85|15142.85|15222.47|15142.47|15222.85|15142.85|15222.46|15142.46|10
1728476280000|2024-10-09 12:18:00|15221.86|15141.86|15221.2|15141.2|15221.94|15141.94|15221.05|15141.05|8
1728476290000|2024-10-09 12:18:10|15221.19|15141.19|15224.23|15144.23|15224.23|15144.23|15221.18|15141.18|9
1728476300000|2024-10-09 12:18:20|15224.95|15144.95|15226.49|15146.49|15226.51|15146.51|15224.95|15144.95|5
1728476310000|2024-10-09 12:18:30|15226.47|15146.47|15228.06|15148.06|15228.06|15148.06|15226.47|15146.47|10
1728476320000|2024-10-09 12:18:40|15228.89|15148.89|15231.26|15151.26|15231.26|15151.26|15228.89|15148.89|10
1728476330000|2024-10-09 12:18:50|15231.27|15151.27|15231.82|15151.82|15233.02|15153.02|15230.83|15150.83|9
1728476340000|2024-10-09 12:19:00|15232.03|15152.03|15231.98|15151.98|15232.62|15152.62|15231.93|15151.93|10
1728476350000|2024-10-09 12:19:10|15231.99|15151.99|15231.73|15151.73|15231.99|15151.99|15231.46|15151.46|9
1728476360000|2024-10-09 12:19:20|15231.64|15151.64|15231.94|15151.94|15232.01|15152.01|15231.61|15151.61|7
1728476370000|2024-10-09 12:19:30|15231.92|15151.92|15231.66|15151.66|15231.92|15151.92|15231.66|15151.66|6
1728476380000|2024-10-09 12:19:40|15231.7|15151.7|15230.89|15150.89|15231.7|15151.7|15230.36|15150.36|8
1728476390000|2024-10-09 12:19:50|15230.86|15150.86|15231.16|15151.16|15231.2|15151.2|15230.86|15150.86|9
1728476400000|2024-10-09 12:20:00|15231.13|15151.13|15230.95|15150.95|15231.37|15151.37|15230.95|15150.95|8
1728476410000|2024-10-09 12:20:10|15230.91|15150.91|15230.95|15150.95|15230.95|15150.95|15230.89|15150.89|7
1728476420000|2024-10-09 12:20:20|15230.46|15150.46|15227.43|15147.43|15230.73|15150.73|15227.43|15147.43|10
1728476430000|2024-10-09 12:20:30|15227.4|15147.4|15226.97|15146.97|15227.4|15147.4|15226.69|15146.69|8
1728476440000|2024-10-09 12:20:40|15226.62|15146.62|15226.48|15146.48|15226.62|15146.62|15226.46|15146.46|6
1728476450000|2024-10-09 12:20:50|15226.49|15146.49|15226.23|15146.23|15226.49|15146.49|15226.22|15146.22|7
1728476460000|2024-10-09 12:21:00|15226.24|15146.24|15224.17|15144.17|15226.24|15146.24|15224.17|15144.17|10
1728476470000|2024-10-09 12:21:10|15224.44|15144.44|15225.42|15145.42|15225.52|15145.52|15224.29|15144.29|9
1728476480000|2024-10-09 12:21:20|15225.2|15145.2|15225.42|15145.42|15225.54|15145.54|15224.98|15144.98|10
1728476490000|2024-10-09 12:21:30|15225.41|15145.41|15225.25|15145.25|15225.73|15145.73|15225.25|15145.25|10
1728476500000|2024-10-09 12:21:40|15225.43|15145.43|15225.8|15145.8|15225.85|15145.85|15225.43|15145.43|10
1728476510000|2024-10-09 12:21:50|15226.68|15146.68|15226.78|15146.78|15227.18|15147.18|15226.27|15146.27|10
1728476520000|2024-10-09 12:22:00|15226.79|15146.79|15219.9|15139.9|15226.79|15146.79|15219.89|15139.89|10
1728476530000|2024-10-09 12:22:10|15219.82|15139.82|15220.8|15140.8|15220.92|15140.92|15219.82|15139.82|10
1728476540000|2024-10-09 12:22:20|15220.22|15140.22|15218.14|15138.14|15220.22|15140.22|15218.14|15138.14|10
1728476550000|2024-10-09 12:22:30|15218.13|15138.13|15217.05|15137.05|15218.58|15138.58|15217.05|15137.05|6
1728476560000|2024-10-09 12:22:40|15217|15137|15216.15|15136.15|15217.04|15137.04|15216.15|15136.15|10
1728476570000|2024-10-09 12:22:50|15214.51|15134.51|15214.5|15134.5|15215.1|15135.1|15214.14|15134.14|10
1728476580000|2024-10-09 12:23:00|15214.36|15134.36|15213.21|15133.21|15214.36|15134.36|15213.21|15133.21|9
1728476590000|2024-10-09 12:23:10|15213.53|15133.53|15213.45|15133.45|15213.53|15133.53|15213.36|15133.36|9
1728476600000|2024-10-09 12:23:20|15213.39|15133.39|15214.51|15134.51|15215.25|15135.25|15213.36|15133.36|10
1728476610000|2024-10-09 12:23:30|15214.52|15134.52|15214.21|15134.21|15214.55|15134.55|15214.21|15134.21|8
1728476620000|2024-10-09 12:23:40|15213.78|15133.78|15213.89|15133.89|15213.89|15133.89|15212.76|15132.76|10
1728476630000|2024-10-09 12:23:50|15213.9|15133.9|15213.25|15133.25|15214.13|15134.13|15213.25|15133.25|10
1728476640000|2024-10-09 12:24:00|15213.34|15133.34|15212.41|15132.41|15213.61|15133.61|15212.32|15132.32|10
1728476650000|2024-10-09 12:24:10|15212.4|15132.4|15213.13|15133.13|15213.13|15133.13|15212.24|15132.24|10
1728476660000|2024-10-09 12:24:20|15213.12|15133.12|15217.09|15137.09|15217.09|15137.09|15213.03|15133.03|9
1728476670000|2024-10-09 12:24:30|15217.1|15137.1|15217.34|15137.34|15217.46|15137.46|15217.1|15137.1|9
1728476680000|2024-10-09 12:24:40|15217.21|15137.21|15217.75|15137.75|15217.75|15137.75|15217.1|15137.1|6
1728476690000|2024-10-09 12:24:50|15217.85|15137.85|15220.21|15140.21|15220.31|15140.31|15217.85|15137.85|9
1728476700000|2024-10-09 12:25:00|15220.68|15140.68|15220.03|15140.03|15220.69|15140.69|15220.03|15140.03|7
1728476710000|2024-10-09 12:25:10|15220.35|15140.35|15221.02|15141.02|15221.11|15141.11|15220.35|15140.35|9
1728476720000|2024-10-09 12:25:20|15221.03|15141.03|15220.34|15140.34|15221.03|15141.03|15220.34|15140.34|7
1728476730000|2024-10-09 12:25:30|15220.33|15140.33|15219.82|15139.82|15220.36|15140.36|15219.51|15139.51|10
1728476740000|2024-10-09 12:25:40|15219.56|15139.56|15219.87|15139.87|15220.12|15140.12|15219.56|15139.56|10
1728476750000|2024-10-09 12:25:50|15219.91|15139.91|15221.06|15141.06|15221.06|15141.06|15219.83|15139.83|7
1728476760000|2024-10-09 12:26:00|15221|15141|15220.99|15140.99|15221.08|15141.08|15220.72|15140.72|9
1728476770000|2024-10-09 12:26:10|15220.97|15140.97|15220.07|15140.07|15221.49|15141.49|15219.99|15139.99|9
1728476780000|2024-10-09 12:26:20|15220.08|15140.08|15219.6|15139.6|15220.38|15140.38|15219.6|15139.6|7
1728476790000|2024-10-09 12:26:30|15219.46|15139.46|15220.67|15140.67|15220.71|15140.71|15219.44|15139.44|8
1728476800000|2024-10-09 12:26:40|15220.68|15140.68|15220.67|15140.67|15220.72|15140.72|15220.67|15140.67|7
1728476810000|2024-10-09 12:26:50|15220.62|15140.62|15222.24|15142.24|15222.24|15142.24|15220.62|15140.62|8
1728476820000|2024-10-09 12:27:00|15222.26|15142.26|15222.52|15142.52|15222.52|15142.52|15222.18|15142.18|8
1728476830000|2024-10-09 12:27:10|15222.32|15142.32|15222.99|15142.99|15222.99|15142.99|15221.93|15141.93|7
1728476840000|2024-10-09 12:27:20|15222.95|15142.95|15223.89|15143.89|15223.9|15143.9|15222.93|15142.93|9
1728476850000|2024-10-09 12:27:30|15223.91|15143.91|15223.81|15143.81|15223.91|15143.91|15223.68|15143.68|10
1728476860000|2024-10-09 12:27:40|15223.82|15143.82|15224.34|15144.34|15224.37|15144.37|15223.82|15143.82|10
1728476870000|2024-10-09 12:27:50|15224.35|15144.35|15226.66|15146.66|15226.66|15146.66|15224.35|15144.35|10
1728476880000|2024-10-09 12:28:00|15226.72|15146.72|15227.78|15147.78|15227.78|15147.78|15226.72|15146.72|9
1728476890000|2024-10-09 12:28:10|15228.19|15148.19|15229.45|15149.45|15229.46|15149.46|15228.18|15148.18|10
1728476900000|2024-10-09 12:28:20|15229.43|15149.43|15228.97|15148.97|15229.43|15149.43|15228.94|15148.94|8
1728476910000|2024-10-09 12:28:30|15228.55|15148.55|15229.1|15149.1|15229.73|15149.73|15228.55|15148.55|10
1728476920000|2024-10-09 12:28:40|15229.01|15149.01|15229.18|15149.18|15229.18|15149.18|15228.95|15148.95|8
1728476930000|2024-10-09 12:28:50|15229.19|15149.19|15229.13|15149.13|15229.45|15149.45|15229.13|15149.13|8
1728476940000|2024-10-09 12:29:00|15228.89|15148.89|15229.35|15149.35|15229.35|15149.35|15228.72|15148.72|8
1728476950000|2024-10-09 12:29:10|15229.37|15149.37|15228.88|15148.88|15229.74|15149.74|15228.88|15148.88|10
1728476960000|2024-10-09 12:29:20|15228.29|15148.29|15223.32|15143.32|15228.29|15148.29|15223.32|15143.32|10
1728476970000|2024-10-09 12:29:30|15223.29|15143.29|15224.33|15144.33|15224.74|15144.74|15222.96|15142.96|10
1728476980000|2024-10-09 12:29:40|15224.35|15144.35|15221.94|15141.94|15225.44|15145.44|15221.94|15141.94|10
1728476990000|2024-10-09 12:29:50|15221.93|15141.93|15221.05|15141.05|15221.93|15141.93|15221.04|15141.04|8
1728477000000|2024-10-09 12:30:00|15221.01|15141.01|15221.59|15141.59|15221.59|15141.59|15221.01|15141.01|9
1728477010000|2024-10-09 12:30:10|15221.6|15141.6|15220.38|15140.38|15221.77|15141.77|15220.38|15140.38|7
1728477020000|2024-10-09 12:30:20|15220.28|15140.28|15218.72|15138.72|15220.28|15140.28|15218.7|15138.7|10
1728477030000|2024-10-09 12:30:30|15218.66|15138.66|15216.95|15136.95|15218.66|15138.66|15216.95|15136.95|9
1728477040000|2024-10-09 12:30:40|15216.93|15136.93|15218.18|15138.18|15218.18|15138.18|15216.35|15136.35|10
1728477050000|2024-10-09 12:30:50|15217.62|15137.62|15215.57|15135.57|15217.64|15137.64|15215.57|15135.57|9
1728477060000|2024-10-09 12:31:00|15215|15135|15212.73|15132.73|15215.49|15135.49|15212.12|15132.12|10
1728477070000|2024-10-09 12:31:10|15212.43|15132.43|15211.04|15131.04|15213.36|15133.36|15211.04|15131.04|10
1728477080000|2024-10-09 12:31:20|15211.05|15131.05|15208.32|15128.32|15211.05|15131.05|15207.99|15127.99|9
1728477090000|2024-10-09 12:31:30|15208.43|15128.43|15209.58|15129.58|15209.6|15129.6|15208.43|15128.43|9
1728477100000|2024-10-09 12:31:40|15209.33|15129.33|15209.74|15129.74|15209.75|15129.75|15209.33|15129.33|6
1728477110000|2024-10-09 12:31:50|15208.23|15128.23|15207.36|15127.36|15208.23|15128.23|15207.14|15127.14|8
1728477120000|2024-10-09 12:32:00|15207.35|15127.35|15206.61|15126.61|15207.35|15127.35|15206.59|15126.59|10
1728477130000|2024-10-09 12:32:10|15207.26|15127.26|15206.73|15126.73|15207.42|15127.42|15206.73|15126.73|8
1728477140000|2024-10-09 12:32:20|15206.74|15126.74|15209.1|15129.1|15209.1|15129.1|15206.74|15126.74|10
1728477150000|2024-10-09 12:32:30|15208.83|15128.83|15208.51|15128.51|15209.31|15129.31|15208.51|15128.51|10
1728477160000|2024-10-09 12:32:40|15209.03|15129.03|15207.34|15127.34|15209.03|15129.03|15207.33|15127.33|10
1728477170000|2024-10-09 12:32:50|15207.33|15127.33|15208.15|15128.15|15208.16|15128.16|15207.33|15127.33|9
1728477180000|2024-10-09 12:33:00|15208.16|15128.16|15207.23|15127.23|15208.16|15128.16|15206.43|15126.43|10
1728477190000|2024-10-09 12:33:10|15206.95|15126.95|15206.62|15126.62|15206.95|15126.95|15206.62|15126.62|10
1728477200000|2024-10-09 12:33:20|15206.57|15126.57|15205.13|15125.13|15206.57|15126.57|15205.13|15125.13|10
1728477210000|2024-10-09 12:33:30|15205.12|15125.12|15204.52|15124.52|15205.25|15125.25|15204.52|15124.52|8
1728477220000|2024-10-09 12:33:40|15204.51|15124.51|15204.21|15124.21|15204.51|15124.51|15204.21|15124.21|8
1728477230000|2024-10-09 12:33:50|15203.9|15123.9|15204|15124|15204.7|15124.7|15203.9|15123.9|9
1728477240000|2024-10-09 12:34:00|15203.95|15123.95|15203.32|15123.32|15204|15124|15203.32|15123.32|10
1728477250000|2024-10-09 12:34:10|15203.4|15123.4|15202.3|15122.3|15203.73|15123.73|15202.3|15122.3|10
1728477260000|2024-10-09 12:34:20|15202.31|15122.31|15200.72|15120.72|15202.31|15122.31|15200.72|15120.72|10
1728477270000|2024-10-09 12:34:30|15200.32|15120.32|15200.86|15120.86|15200.88|15120.88|15200.32|15120.32|10
1728477280000|2024-10-09 12:34:40|15200.88|15120.88|15200.88|15120.88|15200.94|15120.94|15200.88|15120.88|8
1728477290000|2024-10-09 12:34:50|15200.85|15120.85|15201.18|15121.18|15201.33|15121.33|15200.83|15120.83|9
1728477300000|2024-10-09 12:35:00|15201.19|15121.19|15200.26|15120.26|15201.19|15121.19|15200.14|15120.14|9
1728477310000|2024-10-09 12:35:10|15200.2|15120.2|15200.33|15120.33|15200.57|15120.57|15200.18|15120.18|10
1728477320000|2024-10-09 12:35:20|15200.15|15120.15|15200.77|15120.77|15200.96|15120.96|15200.15|15120.15|8
1728477330000|2024-10-09 12:35:30|15200.78|15120.78|15200.01|15120.01|15200.78|15120.78|15200.01|15120.01|9
1728477340000|2024-10-09 12:35:40|15199.73|15119.73|15199.7|15119.7|15199.74|15119.74|15199.7|15119.7|9
1728477350000|2024-10-09 12:35:50|15199.51|15119.51|15199.28|15119.28|15199.89|15119.89|15199.28|15119.28|10
1728477360000|2024-10-09 12:36:00|15199.27|15119.27|15199.1|15119.1|15199.37|15119.37|15198.93|15118.93|9
1728477370000|2024-10-09 12:36:10|15199.15|15119.15|15199.91|15119.91|15200.25|15120.25|15199.15|15119.15|9
1728477380000|2024-10-09 12:36:20|15199.54|15119.54|15198.84|15118.84|15199.54|15119.54|15198.84|15118.84|10
1728477390000|2024-10-09 12:36:30|15198.77|15118.77|15197.33|15117.33|15198.79|15118.79|15197.2|15117.2|8
1728477400000|2024-10-09 12:36:40|15196.83|15116.83|15196.45|15116.45|15197.05|15117.05|15196.13|15116.13|9
1728477410000|2024-10-09 12:36:50|15196.34|15116.34|15196.33|15116.33|15196.42|15116.42|15195.71|15115.71|10
1728477420000|2024-10-09 12:37:00|15195.57|15115.57|15194.31|15114.31|15195.57|15115.57|15194.31|15114.31|10
1728477430000|2024-10-09 12:37:10|15193.86|15113.86|15191.49|15111.49|15193.86|15113.86|15191.49|15111.49|10
1728477440000|2024-10-09 12:37:20|15190.69|15110.69|15189.87|15109.87|15190.69|15110.69|15189.57|15109.57|10
1728477450000|2024-10-09 12:37:30|15189.98|15109.98|15189.98|15109.98|15190.05|15110.05|15189.97|15109.97|8
1728477460000|2024-10-09 12:37:40|15190.01|15110.01|15192.08|15112.08|15192.08|15112.08|15190.01|15110.01|9
1728477470000|2024-10-09 12:37:50|15191.31|15111.31|15188.94|15108.94|15191.31|15111.31|15188.94|15108.94|7
1728477480000|2024-10-09 12:38:00|15188.6|15108.6|15187.86|15107.86|15188.63|15108.63|15187.86|15107.86|8
1728477490000|2024-10-09 12:38:10|15187.87|15107.87|15183.47|15103.47|15187.87|15107.87|15183.37|15103.37|10
1728477500000|2024-10-09 12:38:20|15182.47|15102.47|15180.21|15100.21|15182.47|15102.47|15180.21|15100.21|10
1728477510000|2024-10-09 12:38:30|15180.16|15100.16|15179.36|15099.36|15180.16|15100.16|15179.19|15099.19|8
1728477520000|2024-10-09 12:38:40|15179.35|15099.35|15178.87|15098.87|15179.46|15099.46|15178.4|15098.4|9
1728477530000|2024-10-09 12:38:50|15178.64|15098.64|15179.06|15099.06|15179.48|15099.48|15178.35|15098.35|10
1728477540000|2024-10-09 12:39:00|15179.43|15099.43|15178.35|15098.35|15179.84|15099.84|15178.02|15098.02|10
1728477550000|2024-10-09 12:39:10|15178.34|15098.34|15177.62|15097.62|15178.34|15098.34|15177.62|15097.62|8
1728477560000|2024-10-09 12:39:20|15177.1|15097.1|15177.09|15097.09|15177.16|15097.16|15176.51|15096.51|10
1728477570000|2024-10-09 12:39:30|15177.1|15097.1|15177.74|15097.74|15178.16|15098.16|15177.1|15097.1|9
1728477580000|2024-10-09 12:39:40|15177.36|15097.36|15176.08|15096.08|15177.36|15097.36|15175.35|15095.35|10
1728477590000|2024-10-09 12:39:50|15176.05|15096.05|15174.67|15094.67|15176.05|15096.05|15174.14|15094.14|10
1728477600000|2024-10-09 12:40:00|15174.99|15094.99|15176.39|15096.39|15176.39|15096.39|15174.53|15094.53|10
1728477610000|2024-10-09 12:40:10|15176.38|15096.38|15178.91|15098.91|15178.91|15098.91|15176.38|15096.38|10
1728477620000|2024-10-09 12:40:20|15178.93|15098.93|15180.15|15100.15|15180.15|15100.15|15178.92|15098.92|10
1728477630000|2024-10-09 12:40:30|15180.35|15100.35|15179.77|15099.77|15180.35|15100.35|15179.4|15099.4|8
1728477640000|2024-10-09 12:40:40|15180.5|15100.5|15179.54|15099.54|15180.5|15100.5|15178.81|15098.81|10
1728477650000|2024-10-09 12:40:50|15179.53|15099.53|15179.62|15099.62|15180.04|15100.04|15179.22|15099.22|8
1728477660000|2024-10-09 12:41:00|15179.58|15099.58|15176.69|15096.69|15179.58|15099.58|15176.39|15096.39|8
1728477670000|2024-10-09 12:41:10|15176.62|15096.62|15171.98|15091.98|15176.62|15096.62|15171.98|15091.98|10
1728477680000|2024-10-09 12:41:20|15170.07|15090.07|15163.49|15083.49|15170.07|15090.07|15162.72|15082.72|10
1728477690000|2024-10-09 12:41:30|15164.29|15084.29|15164.04|15084.04|15164.29|15084.29|15162.77|15082.77|10
1728477700000|2024-10-09 12:41:40|15163.5|15083.5|15162.9|15082.9|15164.03|15084.03|15162.9|15082.9|9
1728477710000|2024-10-09 12:41:50|15162.91|15082.91|15162.86|15082.86|15163.08|15083.08|15162.25|15082.25|10
1728477720000|2024-10-09 12:42:00|15162.91|15082.91|15158.36|15078.36|15162.93|15082.93|15157.83|15077.83|10
1728477730000|2024-10-09 12:42:10|15159.13|15079.13|15158.32|15078.32|15159.13|15079.13|15158.32|15078.32|9
1728477740000|2024-10-09 12:42:20|15158.31|15078.31|15148.34|15068.34|15158.31|15078.31|15148.14|15068.14|10
1728477750000|2024-10-09 12:42:30|15148.47|15068.47|15148.94|15068.94|15148.94|15068.94|15145.82|15065.82|10
1728477760000|2024-10-09 12:42:40|15147.14|15067.14|15147.56|15067.56|15147.64|15067.64|15146.36|15066.36|10
1728477770000|2024-10-09 12:42:50|15148|15068|15148.42|15068.42|15149.59|15069.59|15147.31|15067.31|10
1728477780000|2024-10-09 12:43:00|15148.18|15068.18|15151.42|15071.42|15151.42|15071.42|15148.18|15068.18|10
1728477790000|2024-10-09 12:43:10|15152.99|15072.99|15152.64|15072.64|15152.99|15072.99|15151.67|15071.67|10
1728477800000|2024-10-09 12:43:20|15153.15|15073.15|15159.95|15079.95|15159.95|15079.95|15153.15|15073.15|10
1728477810000|2024-10-09 12:43:30|15160.59|15080.59|15163.31|15083.31|15163.31|15083.31|15158.88|15078.88|10
1728477820000|2024-10-09 12:43:40|15163.55|15083.55|15165.77|15085.77|15165.95|15085.95|15163.55|15083.55|10
1728477830000|2024-10-09 12:43:50|15166.85|15086.85|15171.67|15091.67|15172.01|15092.01|15166.76|15086.76|10
1728477840000|2024-10-09 12:44:00|15171.16|15091.16|15172.34|15092.34|15172.34|15092.34|15171.16|15091.16|8
1728477850000|2024-10-09 12:44:10|15171.7|15091.7|15171.02|15091.02|15173.24|15093.24|15171.02|15091.02|10
1728477860000|2024-10-09 12:44:20|15170.98|15090.98|15169.46|15089.46|15171.1|15091.1|15169.46|15089.46|7
1728477870000|2024-10-09 12:44:30|15169.42|15089.42|15170.1|15090.1|15170.21|15090.21|15169.25|15089.25|8
1728477880000|2024-10-09 12:44:40|15167.79|15087.79|15164.1|15084.1|15167.79|15087.79|15163.94|15083.94|10
1728477890000|2024-10-09 12:44:50|15163.81|15083.81|15163.58|15083.58|15164.43|15084.43|15162.82|15082.82|10
1728477900000|2024-10-09 12:45:00|15163.52|15083.52|15162.33|15082.33|15163.52|15083.52|15162.33|15082.33|9
1728477910000|2024-10-09 12:45:10|15162.42|15082.42|15162.01|15082.01|15162.51|15082.51|15162.01|15082.01|9
1728477920000|2024-10-09 12:45:20|15161.34|15081.34|15160.1|15080.1|15161.34|15081.34|15160.03|15080.03|10
1728477930000|2024-10-09 12:45:30|15161.01|15081.01|15158.13|15078.13|15161.01|15081.01|15158.13|15078.13|10
1728477940000|2024-10-09 12:45:40|15157.65|15077.65|15157.16|15077.16|15158.32|15078.32|15157.16|15077.16|10
1728477950000|2024-10-09 12:45:50|15157.08|15077.08|15156.75|15076.75|15157.08|15077.08|15155.47|15075.47|9
1728477960000|2024-10-09 12:46:00|15156.54|15076.54|15158.81|15078.81|15158.82|15078.82|15156.54|15076.54|10
1728477970000|2024-10-09 12:46:10|15158.93|15078.93|15156.63|15076.63|15159.73|15079.73|15156.63|15076.63|10
1728477980000|2024-10-09 12:46:20|15156.66|15076.66|15155.76|15075.76|15156.7|15076.7|15155.29|15075.29|10
1728477990000|2024-10-09 12:46:30|15155.74|15075.74|15150.98|15070.98|15155.86|15075.86|15150.98|15070.98|9
1728478000000|2024-10-09 12:46:40|15148.77|15068.77|15149.1|15069.1|15150.08|15070.08|15148.77|15068.77|9
1728478010000|2024-10-09 12:46:50|15148.97|15068.97|15150.63|15070.63|15150.84|15070.84|15148.97|15068.97|9
1728478020000|2024-10-09 12:47:00|15150.82|15070.82|15149.73|15069.73|15150.82|15070.82|15149.48|15069.48|9
1728478030000|2024-10-09 12:47:10|15149.69|15069.69|15148.62|15068.62|15149.69|15069.69|15146.44|15066.44|10
1728478040000|2024-10-09 12:47:20|15147.94|15067.94|15147.33|15067.33|15147.94|15067.94|15147.08|15067.08|10
1728478050000|2024-10-09 12:47:30|15147.35|15067.35|15147.91|15067.91|15147.91|15067.91|15146.22|15066.22|10
1728478060000|2024-10-09 12:47:40|15148.11|15068.11|15148.25|15068.25|15149.14|15069.14|15148.11|15068.11|10
1728478070000|2024-10-09 12:47:50|15148.33|15068.33|15147.45|15067.45|15149.18|15069.18|15147.45|15067.45|8
1728478080000|2024-10-09 12:48:00|15147.01|15067.01|15142.51|15062.51|15147.01|15067.01|15142.51|15062.51|9
1728478090000|2024-10-09 12:48:10|15142.38|15062.38|15142.65|15062.65|15142.65|15062.65|15141.83|15061.83|10
1728478100000|2024-10-09 12:48:20|15142.64|15062.64|15142.83|15062.83|15143.55|15063.55|15142.64|15062.64|9
1728478110000|2024-10-09 12:48:30|15142.9|15062.9|15143.6|15063.6|15143.95|15063.95|15142.05|15062.05|9
1728478120000|2024-10-09 12:48:40|15144.72|15064.72|15144.25|15064.25|15145.04|15065.04|15144.02|15064.02|10
1728478130000|2024-10-09 12:48:50|15144.2|15064.2|15146.54|15066.54|15146.54|15066.54|15144.2|15064.2|10
1728478140000|2024-10-09 12:49:00|15146.55|15066.55|15148.78|15068.78|15148.78|15068.78|15146.54|15066.54|8
1728478150000|2024-10-09 12:49:10|15149.73|15069.73|15152.74|15072.74|15152.74|15072.74|15149.73|15069.73|10
1728478160000|2024-10-09 12:49:20|15154.66|15074.66|15160.94|15080.94|15160.94|15080.94|15154.66|15074.66|9
1728478170000|2024-10-09 12:49:30|15161.28|15081.28|15161.15|15081.15|15161.77|15081.77|15160.67|15080.67|10
1728478180000|2024-10-09 12:49:40|15161.05|15081.05|15161.38|15081.38|15162.6|15082.6|15160.89|15080.89|10
1728478190000|2024-10-09 12:49:50|15162.38|15082.38|15159.9|15079.9|15162.38|15082.38|15159.9|15079.9|10
1728478200000|2024-10-09 12:50:00|15159.71|15079.71|15161.96|15081.96|15162.05|15082.05|15159.71|15079.71|9
1728478210000|2024-10-09 12:50:10|15160.95|15080.95|15158.42|15078.42|15160.95|15080.95|15158.42|15078.42|9
1728478220000|2024-10-09 12:50:20|15158.78|15078.78|15158.82|15078.82|15160.35|15080.35|15158.73|15078.73|8
1728478230000|2024-10-09 12:50:30|15158.44|15078.44|15158.65|15078.65|15159.06|15079.06|15158.08|15078.08|9
1728478240000|2024-10-09 12:50:40|15159.11|15079.11|15157.45|15077.45|15159.4|15079.4|15157.18|15077.18|10
1728478250000|2024-10-09 12:50:50|15156.61|15076.61|15154.68|15074.68|15156.61|15076.61|15154.67|15074.67|9
1728478260000|2024-10-09 12:51:00|15154.6|15074.6|15157.4|15077.4|15157.4|15077.4|15154.6|15074.6|9
1728478270000|2024-10-09 12:51:10|15157.05|15077.05|15157.25|15077.25|15157.25|15077.25|15155.7|15075.7|9
1728478280000|2024-10-09 12:51:20|15157.73|15077.73|15159.86|15079.86|15159.86|15079.86|15157.38|15077.38|10
1728478290000|2024-10-09 12:51:30|15159.87|15079.87|15162.67|15082.67|15162.67|15082.67|15159.87|15079.87|10
1728478300000|2024-10-09 12:51:40|15163.21|15083.21|15163.52|15083.52|15164.07|15084.07|15163.21|15083.21|10
1728478310000|2024-10-09 12:51:50|15163.85|15083.85|15168.96|15088.96|15168.96|15088.96|15163.83|15083.83|10
1728478320000|2024-10-09 12:52:00|15168.38|15088.38|15165.78|15085.78|15168.38|15088.38|15165.78|15085.78|10
1728478330000|2024-10-09 12:52:10|15165.66|15085.66|15166.67|15086.67|15166.85|15086.85|15165.26|15085.26|10
1728478340000|2024-10-09 12:52:20|15166.91|15086.91|15168.07|15088.07|15168.09|15088.09|15166.82|15086.82|10
1728478350000|2024-10-09 12:52:30|15168.14|15088.14|15165.57|15085.57|15168.27|15088.27|15165.57|15085.57|10
1728478360000|2024-10-09 12:52:40|15165.56|15085.56|15164.41|15084.41|15165.56|15085.56|15164.09|15084.09|9
1728478370000|2024-10-09 12:52:50|15164.32|15084.32|15163.52|15083.52|15165.88|15085.88|15163.41|15083.41|10
1728478380000|2024-10-09 12:53:00|15163.54|15083.54|15161|15081|15164.48|15084.48|15161|15081|10
1728478390000|2024-10-09 12:53:10|15160.1|15080.1|15152.66|15072.66|15160.1|15080.1|15152.66|15072.66|10
1728478400000|2024-10-09 12:53:20|15152.64|15072.64|15152.79|15072.79|15153.21|15073.21|15152.64|15072.64|9
1728478410000|2024-10-09 12:53:30|15153.07|15073.07|15149.17|15069.17|15153.07|15073.07|15148.56|15068.56|9
1728478420000|2024-10-09 12:53:40|15149.14|15069.14|15148.25|15068.25|15149.31|15069.31|15148.11|15068.11|10
1728478430000|2024-10-09 12:53:50|15147.64|15067.64|15147.38|15067.38|15148.13|15068.13|15147.38|15067.38|10
1728478440000|2024-10-09 12:54:00|15147.34|15067.34|15148.24|15068.24|15148.43|15068.43|15147.13|15067.13|10
1728478450000|2024-10-09 12:54:10|15148.29|15068.29|15149.55|15069.55|15150.61|15070.61|15148.29|15068.29|10
1728478460000|2024-10-09 12:54:20|15149.09|15069.09|15149.32|15069.32|15149.32|15069.32|15148.89|15068.89|8
1728478470000|2024-10-09 12:54:30|15149.34|15069.34|15151.13|15071.13|15151.13|15071.13|15148.84|15068.84|10
1728478480000|2024-10-09 12:54:40|15151.14|15071.14|15154.58|15074.58|15154.63|15074.63|15151.14|15071.14|10
1728478490000|2024-10-09 12:54:50|15153.27|15073.27|15151.54|15071.54|15153.27|15073.27|15150.87|15070.87|10
1728478500000|2024-10-09 12:55:00|15151.51|15071.51|15148.9|15068.9|15151.51|15071.51|15148.9|15068.9|8
1728478510000|2024-10-09 12:55:10|15148.87|15068.87|15148.16|15068.16|15148.87|15068.87|15147.74|15067.74|9
1728478520000|2024-10-09 12:55:20|15147.39|15067.39|15147.99|15067.99|15147.99|15067.99|15147.39|15067.39|9
1728478530000|2024-10-09 12:55:30|15148.1|15068.1|15147.45|15067.45|15148.44|15068.44|15147.45|15067.45|10
1728478540000|2024-10-09 12:55:40|15147.42|15067.42|15146.81|15066.81|15147.42|15067.42|15146.38|15066.38|10
1728478550000|2024-10-09 12:55:50|15146.36|15066.36|15146.76|15066.76|15147.38|15067.38|15146.36|15066.36|10
1728478560000|2024-10-09 12:56:00|15146.7|15066.7|15148.74|15068.74|15148.74|15068.74|15146.12|15066.12|10
1728478570000|2024-10-09 12:56:10|15149.59|15069.59|15148.03|15068.03|15149.59|15069.59|15148.03|15068.03|9
1728478580000|2024-10-09 12:56:20|15148.02|15068.02|15149.99|15069.99|15150.01|15070.01|15148.02|15068.02|9
1728478590000|2024-10-09 12:56:30|15149.65|15069.65|15148.29|15068.29|15149.65|15069.65|15148.29|15068.29|9
1728478600000|2024-10-09 12:56:40|15148.31|15068.31|15147.02|15067.02|15148.61|15068.61|15147.02|15067.02|10
1728478610000|2024-10-09 12:56:50|15146.85|15066.85|15146.75|15066.75|15146.94|15066.94|15146.68|15066.68|8
1728478620000|2024-10-09 12:57:00|15146.83|15066.83|15146.9|15066.9|15147.77|15067.77|15146.81|15066.81|10
1728478630000|2024-10-09 12:57:10|15146.86|15066.86|15146.97|15066.97|15147.84|15067.84|15146.86|15066.86|10
1728478640000|2024-10-09 12:57:20|15147.39|15067.39|15149.41|15069.41|15149.41|15069.41|15147.39|15067.39|10
1728478650000|2024-10-09 12:57:30|15149.72|15069.72|15150.6|15070.6|15150.6|15070.6|15149.06|15069.06|10
1728478660000|2024-10-09 12:57:40|15149.89|15069.89|15148.85|15068.85|15149.89|15069.89|15148.79|15068.79|9
1728478670000|2024-10-09 12:57:50|15148.89|15068.89|15148.92|15068.92|15149.79|15069.79|15148.43|15068.43|9
1728478680000|2024-10-09 12:58:00|15149.32|15069.32|15158.45|15078.45|15158.81|15078.81|15149.09|15069.09|10
1728478690000|2024-10-09 12:58:10|15157.02|15077.02|15165.61|15085.61|15165.61|15085.61|15155.2|15075.2|10
1728478700000|2024-10-09 12:58:20|15165.24|15085.24|15169.05|15089.05|15170.94|15090.94|15165.24|15085.24|10
1728478710000|2024-10-09 12:58:30|15168.65|15088.65|15168.41|15088.41|15168.65|15088.65|15168.09|15088.09|10
1728478720000|2024-10-09 12:58:40|15168.4|15088.4|15177.33|15097.33|15177.33|15097.33|15166.85|15086.85|10
1728478730000|2024-10-09 12:58:50|15176.71|15096.71|15178.56|15098.56|15178.82|15098.82|15176.52|15096.52|10
1728478740000|2024-10-09 12:59:00|15181.26|15101.26|15184.63|15104.63|15185.07|15105.07|15180.62|15100.62|10
1728478750000|2024-10-09 12:59:10|15184.67|15104.67|15186.12|15106.12|15186.12|15106.12|15184.67|15104.67|9
1728478760000|2024-10-09 12:59:20|15185.95|15105.95|15185.9|15105.9|15185.95|15105.95|15185.5|15105.5|9
1728478770000|2024-10-09 12:59:30|15185.86|15105.86|15188.01|15108.01|15188.01|15108.01|15185.8|15105.8|9
1728478780000|2024-10-09 12:59:40|15188.1|15108.1|15186.2|15106.2|15188.1|15108.1|15185.02|15105.02|9
1728478790000|2024-10-09 12:59:50|15186.49|15106.49|15185.77|15105.77|15186.49|15106.49|15185.77|15105.77|10
1728478800000|2024-10-09 13:00:00|15186.25|15106.25|15183.96|15103.96|15186.25|15106.25|15183.44|15103.44|10
1728478810000|2024-10-09 13:00:10|15183.77|15103.77|15180.27|15100.27|15183.77|15103.77|15180.27|15100.27|10
1728478820000|2024-10-09 13:00:20|15180.25|15100.25|15179.44|15099.44|15180.25|15100.25|15179.44|15099.44|10
1728478830000|2024-10-09 13:00:30|15179.42|15099.42|15180|15100|15180.34|15100.34|15179.42|15099.42|9
1728478840000|2024-10-09 13:00:40|15180.11|15100.11|15180.19|15100.19|15180.36|15100.36|15179.82|15099.82|9
1728478850000|2024-10-09 13:00:50|15180.02|15100.02|15184.7|15104.7|15184.7|15104.7|15180.02|15100.02|8
1728478860000|2024-10-09 13:01:00|15184.41|15104.41|15181.96|15101.96|15184.41|15104.41|15181.96|15101.96|10
1728478870000|2024-10-09 13:01:10|15181.39|15101.39|15182.1|15102.1|15182.41|15102.41|15180.79|15100.79|10
1728478880000|2024-10-09 13:01:20|15182.02|15102.02|15181.46|15101.46|15182.28|15102.28|15180.61|15100.61|10
1728478890000|2024-10-09 13:01:30|15180.99|15100.99|15182.75|15102.75|15182.75|15102.75|15180.68|15100.68|10
1728478900000|2024-10-09 13:01:40|15182.61|15102.61|15186.97|15106.97|15186.97|15106.97|15182.61|15102.61|10
1728478910000|2024-10-09 13:01:50|15188.71|15108.71|15196.92|15116.92|15196.92|15116.92|15188.71|15108.71|10
1728478920000|2024-10-09 13:02:00|15196.75|15116.75|15197.34|15117.34|15198.34|15118.34|15196.75|15116.75|10
1728478930000|2024-10-09 13:02:10|15197.2|15117.2|15196.06|15116.06|15197.2|15117.2|15194.91|15114.91|10
1728478940000|2024-10-09 13:02:20|15196.01|15116.01|15197.41|15117.41|15197.41|15117.41|15195.36|15115.36|10
1728478950000|2024-10-09 13:02:30|15197.48|15117.48|15196.75|15116.75|15197.8|15117.8|15196.75|15116.75|10
1728478960000|2024-10-09 13:02:40|15196.74|15116.74|15195.33|15115.33|15196.74|15116.74|15195.33|15115.33|10
1728478970000|2024-10-09 13:02:50|15195.07|15115.07|15195.66|15115.66|15196.04|15116.04|15195.07|15115.07|6
1728478980000|2024-10-09 13:03:00|15195.67|15115.67|15197.2|15117.2|15197.2|15117.2|15195.67|15115.67|9
1728478990000|2024-10-09 13:03:10|15197.23|15117.23|15197.6|15117.6|15197.6|15117.6|15196.66|15116.66|10
1728479000000|2024-10-09 13:03:20|15197.33|15117.33|15197.92|15117.92|15197.93|15117.93|15197.07|15117.07|10
1728479010000|2024-10-09 13:03:30|15197.34|15117.34|15196.81|15116.81|15197.34|15117.34|15196.14|15116.14|9
1728479020000|2024-10-09 13:03:40|15196.8|15116.8|15195.84|15115.84|15196.8|15116.8|15195.84|15115.84|5
1728479030000|2024-10-09 13:03:50|15195.42|15115.42|15196.02|15116.02|15196.09|15116.09|15195.42|15115.42|10
1728479040000|2024-10-09 13:04:00|15196.01|15116.01|15193.75|15113.75|15196.03|15116.03|15193.75|15113.75|9
1728479050000|2024-10-09 13:04:10|15193.51|15113.51|15189.39|15109.39|15193.51|15113.51|15189.37|15109.37|10
1728479060000|2024-10-09 13:04:20|15189.32|15109.32|15188.78|15108.78|15189.32|15109.32|15188.39|15108.39|9
1728479070000|2024-10-09 13:04:30|15185.02|15105.02|15175.52|15095.52|15185.02|15105.02|15175.52|15095.52|10
1728479080000|2024-10-09 13:04:40|15174.4|15094.4|15172.43|15092.43|15174.4|15094.4|15172.43|15092.43|9
1728479090000|2024-10-09 13:04:50|15174.26|15094.26|15176.38|15096.38|15176.81|15096.81|15174.26|15094.26|10
1728479100000|2024-10-09 13:05:00|15176.45|15096.45|15178.77|15098.77|15178.77|15098.77|15176.45|15096.45|10
1728479110000|2024-10-09 13:05:10|15179.49|15099.49|15181.88|15101.88|15182.6|15102.6|15179.49|15099.49|10
1728479120000|2024-10-09 13:05:20|15181.62|15101.62|15178.78|15098.78|15181.62|15101.62|15178.72|15098.72|10
1728479130000|2024-10-09 13:05:30|15179.12|15099.12|15179.99|15099.99|15179.99|15099.99|15178.49|15098.49|10
1728479140000|2024-10-09 13:05:40|15182.76|15102.76|15182.56|15102.56|15182.76|15102.76|15181.2|15101.2|8
1728479150000|2024-10-09 13:05:50|15182.64|15102.64|15177.29|15097.29|15182.64|15102.64|15177.29|15097.29|9
1728479160000|2024-10-09 13:06:00|15177.3|15097.3|15174.64|15094.64|15178.41|15098.41|15174.64|15094.64|9
1728479170000|2024-10-09 13:06:10|15175.04|15095.04|15175.95|15095.95|15175.95|15095.95|15175.04|15095.04|10
1728479180000|2024-10-09 13:06:20|15175.97|15095.97|15175.85|15095.85|15176|15096|15175.37|15095.37|9
1728479190000|2024-10-09 13:06:30|15175.86|15095.86|15175.76|15095.76|15176.63|15096.63|15175.76|15095.76|9
1728479200000|2024-10-09 13:06:40|15176.4|15096.4|15174.96|15094.96|15176.4|15096.4|15174.96|15094.96|9
1728479210000|2024-10-09 13:06:50|15175.19|15095.19|15167.35|15087.35|15175.19|15095.19|15167.35|15087.35|10
1728479220000|2024-10-09 13:07:00|15166.87|15086.87|15164.02|15084.02|15166.89|15086.89|15163.62|15083.62|10
1728479230000|2024-10-09 13:07:10|15163.64|15083.64|15163.82|15083.82|15163.83|15083.83|15163.64|15083.64|9
1728479240000|2024-10-09 13:07:20|15159.17|15079.17|15157.14|15077.14|15159.17|15079.17|15157.12|15077.12|10
1728479250000|2024-10-09 13:07:30|15156.73|15076.73|15154.72|15074.72|15157.13|15077.13|15154.72|15074.72|9
1728479260000|2024-10-09 13:07:40|15155.61|15075.61|15154.68|15074.68|15156.04|15076.04|15154.68|15074.68|9
1728479270000|2024-10-09 13:07:50|15154.69|15074.69|15155.63|15075.63|15156.17|15076.17|15154.69|15074.69|10
1728479280000|2024-10-09 13:08:00|15155.62|15075.62|15154.93|15074.93|15156.73|15076.73|15154.93|15074.93|9
1728479290000|2024-10-09 13:08:10|15151.4|15071.4|15147.23|15067.23|15151.4|15071.4|15147.23|15067.23|10
1728479300000|2024-10-09 13:08:20|15147.44|15067.44|15147.11|15067.11|15148.35|15068.35|15147.11|15067.11|7
1728479310000|2024-10-09 13:08:30|15147.1|15067.1|15147.14|15067.14|15147.9|15067.9|15146.55|15066.55|10
1728479320000|2024-10-09 13:08:40|15147.09|15067.09|15142.47|15062.47|15147.09|15067.09|15142.47|15062.47|10
1728479330000|2024-10-09 13:08:50|15142.09|15062.09|15141.44|15061.44|15143.27|15063.27|15141.44|15061.44|10
1728479340000|2024-10-09 13:09:00|15142.38|15062.38|15142.48|15062.48|15142.66|15062.66|15142.11|15062.11|10
1728479350000|2024-10-09 13:09:10|15141.68|15061.68|15145.19|15065.19|15145.2|15065.2|15141.68|15061.68|9
1728479360000|2024-10-09 13:09:20|15145.31|15065.31|15145.34|15065.34|15145.74|15065.74|15144.73|15064.73|8
1728479370000|2024-10-09 13:09:30|15146.24|15066.24|15142.82|15062.82|15146.65|15066.65|15142.82|15062.82|10
1728479380000|2024-10-09 13:09:40|15141.72|15061.72|15140.95|15060.95|15141.98|15061.98|15140.77|15060.77|8
1728479390000|2024-10-09 13:09:50|15140.93|15060.93|15141.48|15061.48|15141.48|15061.48|15140.87|15060.87|10
1728479400000|2024-10-09 13:10:00|15141.51|15061.51|15139.04|15059.04|15142.18|15062.18|15139.04|15059.04|10
1728479410000|2024-10-09 13:10:10|15138.89|15058.89|15139.35|15059.35|15140.73|15060.73|15138.23|15058.23|10
1728479420000|2024-10-09 13:10:20|15140.31|15060.31|15141.95|15061.95|15141.95|15061.95|15140.31|15060.31|9
1728479430000|2024-10-09 13:10:30|15141.89|15061.89|15145.6|15065.6|15145.88|15065.88|15141.89|15061.89|10
1728479440000|2024-10-09 13:10:40|15145.09|15065.09|15148.07|15068.07|15148.07|15068.07|15144.41|15064.41|10
1728479450000|2024-10-09 13:10:50|15148.97|15068.97|15149.55|15069.55|15149.55|15069.55|15147.84|15067.84|10
1728479460000|2024-10-09 13:11:00|15149.57|15069.57|15149.36|15069.36|15149.96|15069.96|15149.09|15069.09|9
1728479470000|2024-10-09 13:11:10|15151.11|15071.11|15153.48|15073.48|15153.72|15073.72|15150.66|15070.66|9
1728479480000|2024-10-09 13:11:20|15153.61|15073.61|15155.05|15075.05|15155.74|15075.74|15153.61|15073.61|9
1728479490000|2024-10-09 13:11:30|15155.15|15075.15|15154.36|15074.36|15155.15|15075.15|15152.94|15072.94|10
1728479500000|2024-10-09 13:11:40|15154.38|15074.38|15154.8|15074.8|15156.38|15076.38|15154.38|15074.38|10
1728479510000|2024-10-09 13:11:50|15155.24|15075.24|15155.37|15075.37|15155.72|15075.72|15155.13|15075.13|10
1728479520000|2024-10-09 13:12:00|15155.38|15075.38|15156.53|15076.53|15156.53|15076.53|15154.84|15074.84|8
1728479530000|2024-10-09 13:12:10|15157.69|15077.69|15161.79|15081.79|15161.79|15081.79|15157.45|15077.45|10
1728479540000|2024-10-09 13:12:20|15161.54|15081.54|15161.76|15081.76|15162.61|15082.61|15161.53|15081.53|9
1728479550000|2024-10-09 13:12:30|15161.63|15081.63|15165.46|15085.46|15165.49|15085.49|15161.62|15081.62|10
1728479560000|2024-10-09 13:12:40|15165.25|15085.25|15168.11|15088.11|15169.64|15089.64|15165.25|15085.25|10
1728479570000|2024-10-09 13:12:50|15167.94|15087.94|15169.16|15089.16|15169.16|15089.16|15167.39|15087.39|10
1728479580000|2024-10-09 13:13:00|15169.22|15089.22|15170.93|15090.93|15171.34|15091.34|15169.22|15089.22|10
1728479590000|2024-10-09 13:13:10|15170.92|15090.92|15170.46|15090.46|15171.95|15091.95|15169.96|15089.96|9
1728479600000|2024-10-09 13:13:20|15170.54|15090.54|15169.93|15089.93|15170.69|15090.69|15169.93|15089.93|9
1728479610000|2024-10-09 13:13:30|15169.94|15089.94|15167.58|15087.58|15169.94|15089.94|15167.55|15087.55|10
1728479620000|2024-10-09 13:13:40|15167.69|15087.69|15165.98|15085.98|15168|15088|15165.94|15085.94|8
1728479630000|2024-10-09 13:13:50|15165.73|15085.73|15164.49|15084.49|15166.09|15086.09|15164.22|15084.22|10
1728479640000|2024-10-09 13:14:00|15164.24|15084.24|15161.9|15081.9|15164.26|15084.26|15161.9|15081.9|9
1728479650000|2024-10-09 13:14:10|15161.89|15081.89|15163.41|15083.41|15163.41|15083.41|15161.89|15081.89|10
1728479660000|2024-10-09 13:14:20|15163.99|15083.99|15164.98|15084.98|15164.99|15084.99|15163.99|15083.99|9
1728479670000|2024-10-09 13:14:30|15164.97|15084.97|15166.11|15086.11|15166.11|15086.11|15164.72|15084.72|10
1728479680000|2024-10-09 13:14:40|15166.77|15086.77|15168.95|15088.95|15169.24|15089.24|15166.77|15086.77|7
1728479690000|2024-10-09 13:14:50|15168.99|15088.99|15169.23|15089.23|15169.23|15089.23|15168.29|15088.29|8
1728479700000|2024-10-09 13:15:00|15169.71|15089.71|15166.42|15086.42|15169.72|15089.72|15166.42|15086.42|9
1728479710000|2024-10-09 13:15:10|15166.89|15086.89|15166|15086|15166.89|15086.89|15165.63|15085.63|10
1728479720000|2024-10-09 13:15:20|15165.96|15085.96|15164.7|15084.7|15165.96|15085.96|15163.79|15083.79|10
1728479730000|2024-10-09 13:15:30|15164.67|15084.67|15163.22|15083.22|15164.73|15084.73|15163.2|15083.2|9
1728479740000|2024-10-09 13:15:40|15163.71|15083.71|15165.41|15085.41|15165.42|15085.42|15163.71|15083.71|10
1728479750000|2024-10-09 13:15:50|15165.34|15085.34|15163.07|15083.07|15165.34|15085.34|15163.07|15083.07|9
1728479760000|2024-10-09 13:16:00|15163.16|15083.16|15164.3|15084.3|15164.36|15084.36|15163.16|15083.16|8
1728479770000|2024-10-09 13:16:10|15163.89|15083.89|15167.78|15087.78|15167.95|15087.95|15163.86|15083.86|9
1728479780000|2024-10-09 13:16:20|15168.46|15088.46|15169.59|15089.59|15170.05|15090.05|15168.46|15088.46|9
1728479790000|2024-10-09 13:16:30|15169.25|15089.25|15169.91|15089.91|15169.91|15089.91|15169.23|15089.23|10
1728479800000|2024-10-09 13:16:40|15169.9|15089.9|15172.88|15092.88|15172.88|15092.88|15169.89|15089.89|10
1728479810000|2024-10-09 13:16:50|15172.18|15092.18|15169.7|15089.7|15172.18|15092.18|15169.13|15089.13|9
1728479820000|2024-10-09 13:17:00|15169.71|15089.71|15169.62|15089.62|15170.02|15090.02|15169.45|15089.45|10
1728479830000|2024-10-09 13:17:10|15169.41|15089.41|15171.9|15091.9|15172.13|15092.13|15168.92|15088.92|10
1728479840000|2024-10-09 13:17:20|15172.64|15092.64|15171.51|15091.51|15172.64|15092.64|15171.51|15091.51|8
1728479850000|2024-10-09 13:17:30|15171.67|15091.67|15173.33|15093.33|15173.62|15093.62|15171.67|15091.67|9
1728479860000|2024-10-09 13:17:40|15173.35|15093.35|15175.04|15095.04|15175.04|15095.04|15173.1|15093.1|10
1728479870000|2024-10-09 13:17:50|15175.28|15095.28|15176.58|15096.58|15176.89|15096.89|15175.28|15095.28|9
1728479880000|2024-10-09 13:18:00|15176.66|15096.66|15179.08|15099.08|15179.08|15099.08|15176.66|15096.66|9
1728479890000|2024-10-09 13:18:10|15178.38|15098.38|15180.79|15100.79|15180.79|15100.79|15178.38|15098.38|9
1728479900000|2024-10-09 13:18:20|15180.81|15100.81|15182.51|15102.51|15182.51|15102.51|15180.81|15100.81|10
1728479910000|2024-10-09 13:18:30|15182.46|15102.46|15183.47|15103.47|15183.48|15103.48|15182.46|15102.46|10
1728479920000|2024-10-09 13:18:40|15182.86|15102.86|15182.6|15102.6|15183.06|15103.06|15182.59|15102.59|8
1728479930000|2024-10-09 13:18:50|15182.45|15102.45|15182.11|15102.11|15182.45|15102.45|15181.78|15101.78|10
1728479940000|2024-10-09 13:19:00|15182.1|15102.1|15182.42|15102.42|15182.42|15102.42|15180.75|15100.75|10
1728479950000|2024-10-09 13:19:10|15182.96|15102.96|15185.51|15105.51|15185.58|15105.58|15182.96|15102.96|8
1728479960000|2024-10-09 13:19:20|15185.48|15105.48|15184.62|15104.62|15185.48|15105.48|15184.62|15104.62|9
1728479970000|2024-10-09 13:19:30|15184.54|15104.54|15184.59|15104.59|15185.06|15105.06|15184.54|15104.54|10
1728479980000|2024-10-09 13:19:40|15183.94|15103.94|15180.04|15100.04|15183.94|15103.94|15180.04|15100.04|10
1728479990000|2024-10-09 13:19:50|15179.74|15099.74|15176.13|15096.13|15180.61|15100.61|15176.13|15096.13|10
1728480000000|2024-10-09 13:20:00|15176.04|15096.04|15176.34|15096.34|15176.34|15096.34|15175.26|15095.26|9
1728480010000|2024-10-09 13:20:10|15177.17|15097.17|15178.96|15098.96|15179.05|15099.05|15177.17|15097.17|10
1728480020000|2024-10-09 13:20:20|15178.56|15098.56|15179.77|15099.77|15180.7|15100.7|15178.56|15098.56|8
1728480030000|2024-10-09 13:20:30|15179.18|15099.18|15179.25|15099.25|15179.33|15099.33|15179.18|15099.18|6
1728480040000|2024-10-09 13:20:40|15179.3|15099.3|15178.52|15098.52|15179.74|15099.74|15178.52|15098.52|10
1728480050000|2024-10-09 13:20:50|15178.49|15098.49|15179.21|15099.21|15179.36|15099.36|15178.49|15098.49|9
1728480060000|2024-10-09 13:21:00|15179.25|15099.25|15179.75|15099.75|15181.23|15101.23|15179.23|15099.23|10
1728480070000|2024-10-09 13:21:10|15179.78|15099.78|15181.61|15101.61|15181.99|15101.99|15179.78|15099.78|10
1728480080000|2024-10-09 13:21:20|15181.03|15101.03|15182.38|15102.38|15182.38|15102.38|15181.03|15101.03|9
1728480090000|2024-10-09 13:21:30|15182.35|15102.35|15182.23|15102.23|15182.42|15102.42|15181.82|15101.82|10
1728480100000|2024-10-09 13:21:40|15182.21|15102.21|15182.32|15102.32|15182.34|15102.34|15182.18|15102.18|8
1728480110000|2024-10-09 13:21:50|15182.33|15102.33|15182.36|15102.36|15182.69|15102.69|15182.15|15102.15|10
1728480120000|2024-10-09 13:22:00|15182.31|15102.31|15183.1|15103.1|15184.04|15104.04|15182.01|15102.01|9
1728480130000|2024-10-09 13:22:10|15183.13|15103.13|15184.16|15104.16|15185.34|15105.34|15183.13|15103.13|10
1728480140000|2024-10-09 13:22:20|15183.99|15103.99|15184.7|15104.7|15184.9|15104.9|15183.99|15103.99|10
1728480150000|2024-10-09 13:22:30|15184.52|15104.52|15184.41|15104.41|15184.73|15104.73|15184.32|15104.32|10
1728480160000|2024-10-09 13:22:40|15184.39|15104.39|15184.46|15104.46|15184.46|15104.46|15183.73|15103.73|8
1728480170000|2024-10-09 13:22:50|15184.43|15104.43|15181.66|15101.66|15184.43|15104.43|15181.65|15101.65|9
1728480180000|2024-10-09 13:23:00|15181.64|15101.64|15182.17|15102.17|15182.99|15102.99|15181.64|15101.64|9
1728480190000|2024-10-09 13:23:10|15182.16|15102.16|15180.09|15100.09|15182.16|15102.16|15180.09|15100.09|9
1728480200000|2024-10-09 13:23:20|15180.37|15100.37|15177.54|15097.54|15180.82|15100.82|15177.54|15097.54|10
1728480210000|2024-10-09 13:23:30|15177.57|15097.57|15176.33|15096.33|15177.59|15097.59|15176.3|15096.3|10
1728480220000|2024-10-09 13:23:40|15175.9|15095.9|15177.03|15097.03|15177.58|15097.58|15175.72|15095.72|9
1728480230000|2024-10-09 13:23:50|15177.07|15097.07|15176.19|15096.19|15177.2|15097.2|15176.19|15096.19|10
1728480240000|2024-10-09 13:24:00|15175.7|15095.7|15174.05|15094.05|15175.7|15095.7|15173.62|15093.62|10
1728480250000|2024-10-09 13:24:10|15174|15094|15173.34|15093.34|15174.43|15094.43|15173.34|15093.34|9
1728480260000|2024-10-09 13:24:20|15173.63|15093.63|15173.15|15093.15|15173.71|15093.71|15173.06|15093.06|8
1728480270000|2024-10-09 13:24:30|15173.11|15093.11|15173.99|15093.99|15174.21|15094.21|15172.96|15092.96|10
1728480280000|2024-10-09 13:24:40|15171.64|15091.64|15169.74|15089.74|15171.64|15091.64|15169.74|15089.74|7
1728480290000|2024-10-09 13:24:50|15168.71|15088.71|15168.93|15088.93|15169.06|15089.06|15168.71|15088.71|7
1728480300000|2024-10-09 13:25:00|15170.08|15090.08|15169.59|15089.59|15170.19|15090.19|15169.41|15089.41|8
1728480310000|2024-10-09 13:25:10|15169.34|15089.34|15166.89|15086.89|15169.34|15089.34|15166.88|15086.88|10
1728480320000|2024-10-09 13:25:20|15166.38|15086.38|15167.25|15087.25|15167.25|15087.25|15165.7|15085.7|10
1728480330000|2024-10-09 13:25:30|15167.76|15087.76|15167.88|15087.88|15167.88|15087.88|15167.76|15087.76|9
1728480340000|2024-10-09 13:25:40|15167.95|15087.95|15169.02|15089.02|15169.02|15089.02|15167.63|15087.63|10
1728480350000|2024-10-09 13:25:50|15169.03|15089.03|15169.24|15089.24|15169.33|15089.33|15168.93|15088.93|6
1728480360000|2024-10-09 13:26:00|15169.25|15089.25|15169.79|15089.79|15169.92|15089.92|15168.89|15088.89|8
1728480370000|2024-10-09 13:26:10|15170.19|15090.19|15171|15091|15171.31|15091.31|15170.19|15090.19|9
1728480380000|2024-10-09 13:26:20|15171.13|15091.13|15172.35|15092.35|15172.35|15092.35|15171.13|15091.13|10
1728480390000|2024-10-09 13:26:30|15173.01|15093.01|15170.82|15090.82|15173.01|15093.01|15170.82|15090.82|9
1728480400000|2024-10-09 13:26:40|15170.11|15090.11|15170.78|15090.78|15170.78|15090.78|15170.11|15090.11|9
1728480410000|2024-10-09 13:26:50|15170.96|15090.96|15169.96|15089.96|15170.99|15090.99|15169.96|15089.96|7
1728480420000|2024-10-09 13:27:00|15169.93|15089.93|15169.68|15089.68|15170.11|15090.11|15169.68|15089.68|8
1728480430000|2024-10-09 13:27:10|15169.71|15089.71|15169.89|15089.89|15169.93|15089.93|15169.63|15089.63|8
1728480440000|2024-10-09 13:27:20|15170.05|15090.05|15168.61|15088.61|15170.11|15090.11|15168.61|15088.61|8
1728480450000|2024-10-09 13:27:30|15168.58|15088.58|15169.64|15089.64|15169.99|15089.99|15168.56|15088.56|10
1728480460000|2024-10-09 13:27:40|15169.18|15089.18|15167.04|15087.04|15169.18|15089.18|15166.94|15086.94|9
1728480470000|2024-10-09 13:27:50|15167.43|15087.43|15164.82|15084.82|15167.72|15087.72|15164.82|15084.82|9
1728480480000|2024-10-09 13:28:00|15165.05|15085.05|15162.53|15082.53|15165.05|15085.05|15162.53|15082.53|10
1728480490000|2024-10-09 13:28:10|15162.84|15082.84|15162.18|15082.18|15162.84|15082.84|15162.18|15082.18|8
1728480500000|2024-10-09 13:28:20|15162.19|15082.19|15161.77|15081.77|15162.19|15082.19|15161.62|15081.62|6
1728480510000|2024-10-09 13:28:30|15162.04|15082.04|15159.77|15079.77|15162.16|15082.16|15159.37|15079.37|9
1728480520000|2024-10-09 13:28:40|15159.99|15079.99|15159.45|15079.45|15160.09|15080.09|15159.45|15079.45|8
1728480530000|2024-10-09 13:28:50|15160.49|15080.49|15160.59|15080.59|15160.66|15080.66|15159.79|15079.79|8
1728480540000|2024-10-09 13:29:00|15160.65|15080.65|15160.9|15080.9|15160.93|15080.93|15160.65|15080.65|10
1728480550000|2024-10-09 13:29:10|15160.88|15080.88|15164.04|15084.04|15164.08|15084.08|15160.88|15080.88|10
1728480560000|2024-10-09 13:29:20|15164.77|15084.77|15167.16|15087.16|15167.16|15087.16|15164.77|15084.77|10
1728480570000|2024-10-09 13:29:30|15167.07|15087.07|15169.79|15089.79|15169.79|15089.79|15167.07|15087.07|10
1728480580000|2024-10-09 13:29:40|15170.56|15090.56|15170.05|15090.05|15170.56|15090.56|15169.29|15089.29|10
1728480590000|2024-10-09 13:29:50|15170.08|15090.08|15170.79|15090.79|15170.91|15090.91|15169.6|15089.6|9
1728480600000|2024-10-09 13:30:00|15170.77|15090.77|15171.67|15091.67|15171.71|15091.71|15169.78|15089.78|10
1728480610000|2024-10-09 13:30:10|15171.49|15091.49|15169.89|15089.89|15171.49|15091.49|15169.89|15089.89|10
1728480620000|2024-10-09 13:30:20|15169.4|15089.4|15169.49|15089.49|15170.36|15090.36|15169.39|15089.39|10
1728480630000|2024-10-09 13:30:30|15169.12|15089.12|15166.21|15086.21|15169.12|15089.12|15166.21|15086.21|10
1728480640000|2024-10-09 13:30:40|15165.48|15085.48|15162.12|15082.12|15165.48|15085.48|15161.76|15081.76|10
1728480650000|2024-10-09 13:30:50|15159.72|15079.72|15160.45|15080.45|15161.43|15081.43|15159.72|15079.72|10
1728480660000|2024-10-09 13:31:00|15160.4|15080.4|15160.13|15080.13|15161.18|15081.18|15159.55|15079.55|10
1728480670000|2024-10-09 13:31:10|15160.23|15080.23|15163.39|15083.39|15163.46|15083.46|15160.22|15080.22|10
1728480680000|2024-10-09 13:31:20|15163|15083|15161.36|15081.36|15163.45|15083.45|15161.36|15081.36|9
1728480690000|2024-10-09 13:31:30|15161.51|15081.51|15160.58|15080.58|15162.13|15082.13|15160.43|15080.43|10
1728480700000|2024-10-09 13:31:40|15160.45|15080.45|15155.36|15075.36|15160.45|15080.45|15155.36|15075.36|10
1728480710000|2024-10-09 13:31:50|15155.64|15075.64|15155.94|15075.94|15156.69|15076.69|15155.64|15075.64|10
1728480720000|2024-10-09 13:32:00|15155.82|15075.82|15155.46|15075.46|15156.54|15076.54|15155.46|15075.46|10
1728480730000|2024-10-09 13:32:10|15154.9|15074.9|15160.75|15080.75|15160.75|15080.75|15153.42|15073.42|10
1728480740000|2024-10-09 13:32:20|15162.33|15082.33|15170.96|15090.96|15170.96|15090.96|15161.79|15081.79|10
1728480750000|2024-10-09 13:32:30|15171.08|15091.08|15173.29|15093.29|15174.63|15094.63|15171.08|15091.08|10
1728480760000|2024-10-09 13:32:40|15173.18|15093.18|15172.27|15092.27|15173.18|15093.18|15171.21|15091.21|9
1728480770000|2024-10-09 13:32:50|15171.48|15091.48|15169.63|15089.63|15171.81|15091.81|15169.51|15089.51|10
1728480780000|2024-10-09 13:33:00|15169.15|15089.15|15165.94|15085.94|15169.15|15089.15|15165.29|15085.29|8
1728480790000|2024-10-09 13:33:10|15165.98|15085.98|15164.5|15084.5|15165.98|15085.98|15164.5|15084.5|10
1728480800000|2024-10-09 13:33:20|15164.49|15084.49|15160.41|15080.41|15165.77|15085.77|15159.08|15079.08|10
1728480810000|2024-10-09 13:33:30|15160.81|15080.81|15158.24|15078.24|15160.81|15080.81|15158.24|15078.24|10
1728480820000|2024-10-09 13:33:40|15158.04|15078.04|15155.23|15075.23|15158.04|15078.04|15155.23|15075.23|10
1728480830000|2024-10-09 13:33:50|15154.9|15074.9|15154.6|15074.6|15155.43|15075.43|15154.6|15074.6|9
1728480840000|2024-10-09 13:34:00|15153.07|15073.07|15151.09|15071.09|15153.07|15073.07|15151.09|15071.09|9
1728480850000|2024-10-09 13:34:10|15151.67|15071.67|15150.79|15070.79|15152.17|15072.17|15150.6|15070.6|10
1728480860000|2024-10-09 13:34:20|15150.82|15070.82|15148.49|15068.49|15150.93|15070.93|15148.49|15068.49|10
1728480870000|2024-10-09 13:34:30|15148.24|15068.24|15148.61|15068.61|15148.98|15068.98|15147.95|15067.95|10
1728480880000|2024-10-09 13:34:40|15148.62|15068.62|15148.86|15068.86|15148.86|15068.86|15147.98|15067.98|9
1728480890000|2024-10-09 13:34:50|15148.65|15068.65|15145.78|15065.78|15148.66|15068.66|15145.39|15065.39|9
1728480900000|2024-10-09 13:35:00|15145.99|15065.99|15146.13|15066.13|15146.18|15066.18|15145.35|15065.35|10
1728480910000|2024-10-09 13:35:10|15145.86|15065.86|15145.88|15065.88|15145.88|15065.88|15145.07|15065.07|10
1728480920000|2024-10-09 13:35:20|15145.86|15065.86|15143.53|15063.53|15146.86|15066.86|15143.53|15063.53|10
1728480930000|2024-10-09 13:35:30|15142.5|15062.5|15137|15057|15142.5|15062.5|15136.97|15056.97|10
1728480940000|2024-10-09 13:35:40|15136.89|15056.89|15136.06|15056.06|15138.5|15058.5|15136.06|15056.06|9
1728480950000|2024-10-09 13:35:50|15136.43|15056.43|15138.57|15058.57|15139.54|15059.54|15136.43|15056.43|10
1728480960000|2024-10-09 13:36:00|15138.37|15058.37|15139.58|15059.58|15139.58|15059.58|15137.34|15057.34|10
1728480970000|2024-10-09 13:36:10|15141.18|15061.18|15139.73|15059.73|15141.18|15061.18|15139.73|15059.73|9
1728480980000|2024-10-09 13:36:20|15139.6|15059.6|15138.01|15058.01|15140.99|15060.99|15138.01|15058.01|10
1728480990000|2024-10-09 13:36:30|15137.92|15057.92|15137.18|15057.18|15137.94|15057.94|15136.91|15056.91|10
1728481000000|2024-10-09 13:36:40|15136.69|15056.69|15126.9|15046.9|15136.69|15056.69|15126.73|15046.73|10
1728481010000|2024-10-09 13:36:50|15126.85|15046.85|15126.84|15046.84|15127.2|15047.2|15126.45|15046.45|10
1728481020000|2024-10-09 13:37:00|15126.62|15046.62|15129.49|15049.49|15129.49|15049.49|15126.04|15046.04|10
1728481030000|2024-10-09 13:37:10|15129.57|15049.57|15130.36|15050.36|15131.57|15051.57|15129.57|15049.57|9
1728481040000|2024-10-09 13:37:20|15130.7|15050.7|15126.93|15046.93|15130.7|15050.7|15126.49|15046.49|10
1728481050000|2024-10-09 13:37:30|15127.34|15047.34|15126.45|15046.45|15127.34|15047.34|15126.11|15046.11|9
1728481060000|2024-10-09 13:37:40|15127.32|15047.32|15130.81|15050.81|15131.54|15051.54|15127.32|15047.32|10
1728481070000|2024-10-09 13:37:50|15131.41|15051.41|15146.47|15066.47|15146.47|15066.47|15131.41|15051.41|9
1728481080000|2024-10-09 13:38:00|15146.78|15066.78|15145.53|15065.53|15147.56|15067.56|15145.53|15065.53|10
1728481090000|2024-10-09 13:38:10|15146.09|15066.09|15146.46|15066.46|15146.46|15066.46|15145.68|15065.68|10
1728481100000|2024-10-09 13:38:20|15146.67|15066.67|15147.79|15067.79|15148.45|15068.45|15146.67|15066.67|9
1728481110000|2024-10-09 13:38:30|15147.61|15067.61|15156.86|15076.86|15156.86|15076.86|15147.03|15067.03|10
1728481120000|2024-10-09 13:38:40|15157.3|15077.3|15167.07|15087.07|15167.26|15087.26|15157.3|15077.3|10
1728481130000|2024-10-09 13:38:50|15166.6|15086.6|15163.81|15083.81|15166.6|15086.6|15163.63|15083.63|10
1728481140000|2024-10-09 13:39:00|15163.09|15083.09|15163.96|15083.96|15164.35|15084.35|15163.06|15083.06|9
1728481150000|2024-10-09 13:39:10|15164.43|15084.43|15165.02|15085.02|15165.11|15085.11|15164.05|15084.05|10
1728481160000|2024-10-09 13:39:20|15165.11|15085.11|15165.56|15085.56|15166.95|15086.95|15165.11|15085.11|10
1728481170000|2024-10-09 13:39:30|15165.44|15085.44|15166.07|15086.07|15166.07|15086.07|15164.66|15084.66|10
1728481180000|2024-10-09 13:39:40|15166.13|15086.13|15168.01|15088.01|15168.12|15088.12|15166.11|15086.11|10
1728481190000|2024-10-09 13:39:50|15168.15|15088.15|15168.53|15088.53|15169.67|15089.67|15168.12|15088.12|10
1728481200000|2024-10-09 13:40:00|15168.61|15088.61|15168.88|15088.88|15169.65|15089.65|15168.61|15088.61|8
1728481210000|2024-10-09 13:40:10|15168.91|15088.91|15169.6|15089.6|15169.9|15089.9|15168.63|15088.63|10
1728481220000|2024-10-09 13:40:20|15169.76|15089.76|15173.78|15093.78|15173.78|15093.78|15169.76|15089.76|10
1728481230000|2024-10-09 13:40:30|15174.2|15094.2|15173.5|15093.5|15174.35|15094.35|15173.5|15093.5|9
1728481240000|2024-10-09 13:40:40|15173.49|15093.49|15177.21|15097.21|15177.59|15097.59|15173.49|15093.49|10
1728481250000|2024-10-09 13:40:50|15178.11|15098.11|15182.71|15102.71|15183|15103|15177.27|15097.27|9
1728481260000|2024-10-09 13:41:00|15182.69|15102.69|15188.27|15108.27|15188.99|15108.99|15182.69|15102.69|10
1728481270000|2024-10-09 13:41:10|15188.58|15108.58|15186.52|15106.52|15189.52|15109.52|15186.52|15106.52|9
1728481280000|2024-10-09 13:41:20|15183.31|15103.31|15179.42|15099.42|15183.31|15103.31|15179.32|15099.32|10
1728481290000|2024-10-09 13:41:30|15179.45|15099.45|15178.29|15098.29|15180.13|15100.13|15178.29|15098.29|10
1728481300000|2024-10-09 13:41:40|15178.16|15098.16|15173.71|15093.71|15178.16|15098.16|15173.7|15093.7|9
1728481310000|2024-10-09 13:41:50|15173.54|15093.54|15174.08|15094.08|15174.59|15094.59|15173.35|15093.35|10
1728481320000|2024-10-09 13:42:00|15173.71|15093.71|15169.14|15089.14|15173.71|15093.71|15169.14|15089.14|8
1728481330000|2024-10-09 13:42:10|15168.34|15088.34|15162.75|15082.75|15168.34|15088.34|15162.48|15082.48|10
1728481340000|2024-10-09 13:42:20|15162.46|15082.46|15180.11|15100.11|15180.91|15100.91|15162.29|15082.29|10
1728481350000|2024-10-09 13:42:30|15179.41|15099.41|15181.89|15101.89|15181.98|15101.98|15179.41|15099.41|10
1728481360000|2024-10-09 13:42:40|15181.58|15101.58|15175.2|15095.2|15181.58|15101.58|15175.2|15095.2|10
1728481370000|2024-10-09 13:42:50|15175.17|15095.17|15174.07|15094.07|15175.17|15095.17|15172.67|15092.67|10
1728481380000|2024-10-09 13:43:00|15174.05|15094.05|15171.6|15091.6|15174.08|15094.08|15171.6|15091.6|10
1728481390000|2024-10-09 13:43:10|15171.29|15091.29|15167.92|15087.92|15171.29|15091.29|15167.92|15087.92|9
1728481400000|2024-10-09 13:43:20|15167.93|15087.93|15165.65|15085.65|15167.93|15087.93|15165.15|15085.15|10
1728481410000|2024-10-09 13:43:30|15165.66|15085.66|15165.46|15085.46|15165.84|15085.84|15164.69|15084.69|10
1728481420000|2024-10-09 13:43:40|15165.86|15085.86|15157|15077|15165.86|15085.86|15156.6|15076.6|6
1728481430000|2024-10-09 13:43:50|15156.97|15076.97|15155.78|15075.78|15157|15077|15155.35|15075.35|9
1728481440000|2024-10-09 13:44:00|15155.79|15075.79|15154.96|15074.96|15155.79|15075.79|15152.74|15072.74|10
1728481450000|2024-10-09 13:44:10|15154.99|15074.99|15156.23|15076.23|15156.57|15076.57|15154.99|15074.99|9
1728481460000|2024-10-09 13:44:20|15156.2|15076.2|15158.61|15078.61|15158.81|15078.81|15156.2|15076.2|9
1728481470000|2024-10-09 13:44:30|15158.48|15078.48|15161.92|15081.92|15161.92|15081.92|15157.54|15077.54|10
1728481480000|2024-10-09 13:44:40|15161.54|15081.54|15164.95|15084.95|15164.95|15084.95|15161.54|15081.54|9
1728481490000|2024-10-09 13:44:50|15165|15085|15164.74|15084.74|15165.44|15085.44|15164.74|15084.74|9
1728481500000|2024-10-09 13:45:00|15163.67|15083.67|15164.68|15084.68|15164.85|15084.85|15163.67|15083.67|9
1728481510000|2024-10-09 13:45:10|15164.65|15084.65|15161.24|15081.24|15164.65|15084.65|15161.24|15081.24|9
1728481520000|2024-10-09 13:45:20|15160.58|15080.58|15161.26|15081.26|15161.41|15081.41|15159.94|15079.94|10
1728481530000|2024-10-09 13:45:30|15161.28|15081.28|15158.01|15078.01|15161.72|15081.72|15158.01|15078.01|9
1728481540000|2024-10-09 13:45:40|15157.95|15077.95|15157.26|15077.26|15158.63|15078.63|15157.26|15077.26|9
1728481550000|2024-10-09 13:45:50|15156.88|15076.88|15153.79|15073.79|15156.88|15076.88|15153.76|15073.76|10
1728481560000|2024-10-09 13:46:00|15154.79|15074.79|15152.38|15072.38|15155.24|15075.24|15152.03|15072.03|10
1728481570000|2024-10-09 13:46:10|15152.31|15072.31|15150.91|15070.91|15152.31|15072.31|15149.32|15069.32|10
1728481580000|2024-10-09 13:46:20|15150.53|15070.53|15151.42|15071.42|15151.56|15071.56|15150.3|15070.3|10
1728481590000|2024-10-09 13:46:30|15151.14|15071.14|15150.15|15070.15|15151.71|15071.71|15150.15|15070.15|10
1728481600000|2024-10-09 13:46:40|15150.19|15070.19|15160.03|15080.03|15160.19|15080.19|15150.19|15070.19|10
1728481610000|2024-10-09 13:46:50|15160.25|15080.25|15165.23|15085.23|15166.28|15086.28|15160.25|15080.25|10
1728481620000|2024-10-09 13:47:00|15166.85|15086.85|15168.09|15088.09|15169.16|15089.16|15166.85|15086.85|10
1728481630000|2024-10-09 13:47:10|15167.56|15087.56|15169.39|15089.39|15169.39|15089.39|15167.34|15087.34|9
1728481640000|2024-10-09 13:47:20|15168.82|15088.82|15168.89|15088.89|15169.14|15089.14|15167.9|15087.9|10
1728481650000|2024-10-09 13:47:30|15168.78|15088.78|15169.35|15089.35|15169.35|15089.35|15168.54|15088.54|10
1728481660000|2024-10-09 13:47:40|15169.34|15089.34|15170.78|15090.78|15170.78|15090.78|15169.26|15089.26|10
1728481670000|2024-10-09 13:47:50|15170.87|15090.87|15171.62|15091.62|15172|15092|15170.87|15090.87|8
1728481680000|2024-10-09 13:48:00|15172.57|15092.57|15176.64|15096.64|15176.64|15096.64|15172.37|15092.37|10
1728481690000|2024-10-09 13:48:10|15176.67|15096.67|15177.04|15097.04|15177.04|15097.04|15176.39|15096.39|10
1728481700000|2024-10-09 13:48:20|15177.13|15097.13|15179.14|15099.14|15179.55|15099.55|15177.13|15097.13|10
1728481710000|2024-10-09 13:48:30|15179.65|15099.65|15179.61|15099.61|15179.89|15099.89|15178.64|15098.64|9
1728481720000|2024-10-09 13:48:40|15179.4|15099.4|15179.9|15099.9|15180.08|15100.08|15179.12|15099.12|10
1728481730000|2024-10-09 13:48:50|15179.5|15099.5|15179.68|15099.68|15179.68|15099.68|15178.2|15098.2|7
1728481740000|2024-10-09 13:49:00|15180.45|15100.45|15181.52|15101.52|15181.76|15101.76|15180.45|15100.45|9
1728481750000|2024-10-09 13:49:10|15181.51|15101.51|15181.01|15101.01|15181.51|15101.51|15180.57|15100.57|7
1728481760000|2024-10-09 13:49:20|15180.96|15100.96|15182.93|15102.93|15182.93|15102.93|15180.84|15100.84|10
1728481770000|2024-10-09 13:49:30|15183.18|15103.18|15181.1|15101.1|15183.57|15103.57|15181.1|15101.1|10
1728481780000|2024-10-09 13:49:40|15180.28|15100.28|15178.75|15098.75|15180.69|15100.69|15178.45|15098.45|9
1728481790000|2024-10-09 13:49:50|15178.72|15098.72|15179.92|15099.92|15179.92|15099.92|15178.56|15098.56|7
1728481800000|2024-10-09 13:50:00|15179.96|15099.96|15178.28|15098.28|15180.33|15100.33|15177.89|15097.89|10
1728481810000|2024-10-09 13:50:10|15178.37|15098.37|15180.59|15100.59|15181.88|15101.88|15178.37|15098.37|9
1728481820000|2024-10-09 13:50:20|15180.56|15100.56|15176.96|15096.96|15180.56|15100.56|15176.96|15096.96|9
1728481830000|2024-10-09 13:50:30|15176.94|15096.94|15175.2|15095.2|15176.94|15096.94|15175.2|15095.2|10
1728481840000|2024-10-09 13:50:40|15175.05|15095.05|15173.65|15093.65|15175.88|15095.88|15173.65|15093.65|9
1728481850000|2024-10-09 13:50:50|15172.88|15092.88|15174.43|15094.43|15174.57|15094.57|15172.71|15092.71|10
1728481860000|2024-10-09 13:51:00|15174.41|15094.41|15169.72|15089.72|15174.41|15094.41|15169.72|15089.72|10
1728481870000|2024-10-09 13:51:10|15169.54|15089.54|15167.65|15087.65|15169.72|15089.72|15167.65|15087.65|10
1728481880000|2024-10-09 13:51:20|15168.05|15088.05|15167.61|15087.61|15168.94|15088.94|15167.32|15087.32|10
1728481890000|2024-10-09 13:51:30|15167.66|15087.66|15167.12|15087.12|15168.19|15088.19|15167.12|15087.12|10
1728481900000|2024-10-09 13:51:40|15167.07|15087.07|15169.42|15089.42|15169.42|15089.42|15166.52|15086.52|10
1728481910000|2024-10-09 13:51:50|15169.55|15089.55|15171.61|15091.61|15172.28|15092.28|15169.55|15089.55|10
1728481920000|2024-10-09 13:52:00|15171.59|15091.59|15167.36|15087.36|15171.78|15091.78|15167.36|15087.36|8
1728481930000|2024-10-09 13:52:10|15167.41|15087.41|15166.13|15086.13|15168.42|15088.42|15165.77|15085.77|10
1728481940000|2024-10-09 13:52:20|15166.17|15086.17|15162.78|15082.78|15166.17|15086.17|15162.77|15082.77|9
1728481950000|2024-10-09 13:52:30|15162.76|15082.76|15160.67|15080.67|15163.01|15083.01|15160.67|15080.67|10
1728481960000|2024-10-09 13:52:40|15160.99|15080.99|15157.51|15077.51|15161.28|15081.28|15156.55|15076.55|10
1728481970000|2024-10-09 13:52:50|15157.5|15077.5|15157.45|15077.45|15158.64|15078.64|15157.15|15077.15|10
1728481980000|2024-10-09 13:53:00|15156.95|15076.95|15155.43|15075.43|15157.08|15077.08|15155.42|15075.42|9
1728481990000|2024-10-09 13:53:10|15155.39|15075.39|15152.49|15072.49|15155.39|15075.39|15152.1|15072.1|10
1728482000000|2024-10-09 13:53:20|15150.77|15070.77|15143.38|15063.38|15150.77|15070.77|15143.32|15063.32|10
1728482010000|2024-10-09 13:53:30|15144.2|15064.2|15145.01|15065.01|15146.18|15066.18|15144.2|15064.2|10
1728482020000|2024-10-09 13:53:40|15145.96|15065.96|15144.35|15064.35|15146.65|15066.65|15144.35|15064.35|9
1728482030000|2024-10-09 13:53:50|15144.56|15064.56|15144.68|15064.68|15144.68|15064.68|15144|15064|10
1728482040000|2024-10-09 13:54:00|15144.64|15064.64|15143.16|15063.16|15144.64|15064.64|15142.68|15062.68|9
1728482050000|2024-10-09 13:54:10|15143.17|15063.17|15145.57|15065.57|15145.73|15065.73|15143.17|15063.17|10
1728482060000|2024-10-09 13:54:20|15145.65|15065.65|15145.01|15065.01|15146.03|15066.03|15145.01|15065.01|8
1728482070000|2024-10-09 13:54:30|15145.39|15065.39|15147.63|15067.63|15147.63|15067.63|15145.39|15065.39|10
1728482080000|2024-10-09 13:54:40|15147.11|15067.11|15150.32|15070.32|15150.32|15070.32|15147.11|15067.11|9
1728482090000|2024-10-09 13:54:50|15150.05|15070.05|15152.12|15072.12|15152.12|15072.12|15150.05|15070.05|10
1728482100000|2024-10-09 13:55:00|15151.97|15071.97|15153.81|15073.81|15153.81|15073.81|15151.46|15071.46|10
1728482110000|2024-10-09 13:55:10|15153.94|15073.94|15152.79|15072.79|15153.95|15073.95|15151.97|15071.97|10
1728482120000|2024-10-09 13:55:20|15153.15|15073.15|15151.98|15071.98|15153.77|15073.77|15151.81|15071.81|10
1728482130000|2024-10-09 13:55:30|15151.74|15071.74|15150.84|15070.84|15152.17|15072.17|15150.84|15070.84|8
1728482140000|2024-10-09 13:55:40|15150.63|15070.63|15148.33|15068.33|15150.63|15070.63|15148.33|15068.33|9
1728482150000|2024-10-09 13:55:50|15149.03|15069.03|15150.41|15070.41|15150.46|15070.46|15149.02|15069.02|10
1728482160000|2024-10-09 13:56:00|15150.36|15070.36|15151.95|15071.95|15152.13|15072.13|15149.83|15069.83|10
1728482170000|2024-10-09 13:56:10|15151.08|15071.08|15152.19|15072.19|15152.19|15072.19|15150.93|15070.93|10
1728482180000|2024-10-09 13:56:20|15151.86|15071.86|15149.67|15069.67|15151.86|15071.86|15149.67|15069.67|9
1728482190000|2024-10-09 13:56:30|15149.66|15069.66|15149.3|15069.3|15149.66|15069.66|15149.3|15069.3|8
1728482200000|2024-10-09 13:56:40|15149.28|15069.28|15145.99|15065.99|15149.28|15069.28|15145.99|15065.99|10
1728482210000|2024-10-09 13:56:50|15146|15066|15146.51|15066.51|15146.52|15066.52|15145.96|15065.96|6
1728482220000|2024-10-09 13:57:00|15146.1|15066.1|15144.02|15064.02|15146.1|15066.1|15143.87|15063.87|10
1728482230000|2024-10-09 13:57:10|15144.05|15064.05|15143.53|15063.53|15144.09|15064.09|15143.53|15063.53|9
1728482240000|2024-10-09 13:57:20|15144.02|15064.02|15142.86|15062.86|15144.37|15064.37|15142.85|15062.85|10
1728482250000|2024-10-09 13:57:30|15142.41|15062.41|15144.09|15064.09|15144.09|15064.09|15142.04|15062.04|8
1728482260000|2024-10-09 13:57:40|15144.23|15064.23|15146.22|15066.22|15146.56|15066.56|15144.23|15064.23|10
1728482270000|2024-10-09 13:57:50|15146.38|15066.38|15144.06|15064.06|15146.55|15066.55|15144.06|15064.06|10
1728482280000|2024-10-09 13:58:00|15143.47|15063.47|15142.71|15062.71|15143.47|15063.47|15142.71|15062.71|10
1728482290000|2024-10-09 13:58:10|15142.69|15062.69|15144.05|15064.05|15144.12|15064.12|15142.67|15062.67|8
1728482300000|2024-10-09 13:58:20|15144.06|15064.06|15145.99|15065.99|15146.01|15066.01|15144.04|15064.04|9
1728482310000|2024-10-09 13:58:30|15145.98|15065.98|15145.22|15065.22|15145.98|15065.98|15145.16|15065.16|8
1728482320000|2024-10-09 13:58:40|15145.21|15065.21|15145.13|15065.13|15145.21|15065.21|15144.76|15064.76|9
1728482330000|2024-10-09 13:58:50|15145.17|15065.17|15145.1|15065.1|15145.21|15065.21|15145.1|15065.1|8
1728482340000|2024-10-09 13:59:00|15145.09|15065.09|15145.56|15065.56|15145.56|15065.56|15144.47|15064.47|9
1728482350000|2024-10-09 13:59:10|15145.34|15065.34|15145.12|15065.12|15145.39|15065.39|15144.91|15064.91|8
1728482360000|2024-10-09 13:59:20|15145.19|15065.19|15145.22|15065.22|15147.68|15067.68|15145.19|15065.19|9
1728482370000|2024-10-09 13:59:30|15145.21|15065.21|15144.08|15064.08|15145.34|15065.34|15144.07|15064.07|10
1728482380000|2024-10-09 13:59:40|15143.68|15063.68|15141.92|15061.92|15144.07|15064.07|15141.47|15061.47|10
1728482390000|2024-10-09 13:59:50|15141.93|15061.93|15141.1|15061.1|15141.93|15061.93|15141.1|15061.1|9
1728482400000|2024-10-09 14:00:00|15141.15|15061.15|15141.15|15061.15|15141.2|15061.2|15140.91|15060.91|8
1728482410000|2024-10-09 14:00:10|15141.68|15061.68|15141.47|15061.47|15141.72|15061.72|15141.18|15061.18|9
1728482420000|2024-10-09 14:00:20|15140.35|15060.35|15140.49|15060.49|15141.51|15061.51|15139.89|15059.89|10
1728482430000|2024-10-09 14:00:30|15139.97|15059.97|15139.47|15059.47|15139.97|15059.97|15139.42|15059.42|9
1728482440000|2024-10-09 14:00:40|15138.56|15058.56|15137.35|15057.35|15138.56|15058.56|15136.86|15056.86|9
1728482450000|2024-10-09 14:00:50|15137.99|15057.99|15140.97|15060.97|15141.79|15061.79|15137.15|15057.15|10
1728482460000|2024-10-09 14:01:00|15142.31|15062.31|15141.07|15061.07|15142.36|15062.36|15141.07|15061.07|9
1728482470000|2024-10-09 14:01:10|15139.01|15059.01|15138.56|15058.56|15139.01|15059.01|15136.98|15056.98|10
1728482480000|2024-10-09 14:01:20|15139.28|15059.28|15141.66|15061.66|15141.72|15061.72|15139.28|15059.28|7
1728482490000|2024-10-09 14:01:30|15141.59|15061.59|15141.82|15061.82|15141.86|15061.86|15140.38|15060.38|10
1728482500000|2024-10-09 14:01:40|15141.8|15061.8|15143.07|15063.07|15143.07|15063.07|15141.8|15061.8|9
1728482510000|2024-10-09 14:01:50|15142.69|15062.69|15141.69|15061.69|15142.86|15062.86|15141.69|15061.69|8
1728482520000|2024-10-09 14:02:00|15141.78|15061.78|15136.85|15056.85|15142.12|15062.12|15136.57|15056.57|10
1728482530000|2024-10-09 14:02:10|15137.14|15057.14|15135.51|15055.51|15137.14|15057.14|15135.35|15055.35|10
1728482540000|2024-10-09 14:02:20|15135.46|15055.46|15132.98|15052.98|15135.46|15055.46|15132.81|15052.81|10
1728482550000|2024-10-09 14:02:30|15133.21|15053.21|15133.81|15053.81|15134.06|15054.06|15133.21|15053.21|10
1728482560000|2024-10-09 14:02:40|15133.9|15053.9|15132.61|15052.61|15134.16|15054.16|15132.58|15052.58|8
1728482570000|2024-10-09 14:02:50|15131.75|15051.75|15132|15052|15133.07|15053.07|15131.75|15051.75|10
1728482580000|2024-10-09 14:03:00|15131.71|15051.71|15125.67|15045.67|15131.71|15051.71|15125.31|15045.31|9
1728482590000|2024-10-09 14:03:10|15125.86|15045.86|15123.76|15043.76|15126.06|15046.06|15123.71|15043.71|10
1728482600000|2024-10-09 14:03:20|15123.14|15043.14|15118.14|15038.14|15123.14|15043.14|15114.34|15034.34|9
1728482610000|2024-10-09 14:03:30|15119.37|15039.37|15134.77|15054.77|15134.77|15054.77|15119.37|15039.37|10
1728482620000|2024-10-09 14:03:40|15135.12|15055.12|15142.4|15062.4|15142.4|15062.4|15134.36|15054.36|10
1728482630000|2024-10-09 14:03:50|15143.86|15063.86|15143|15063|15144.48|15064.48|15142.06|15062.06|10
1728482640000|2024-10-09 14:04:00|15142.24|15062.24|15143.07|15063.07|15143.07|15063.07|15141.07|15061.07|10
1728482650000|2024-10-09 14:04:10|15143.11|15063.11|15139.28|15059.28|15143.13|15063.13|15139.28|15059.28|9
1728482660000|2024-10-09 14:04:20|15139.25|15059.25|15143.17|15063.17|15143.17|15063.17|15139.25|15059.25|9
1728482670000|2024-10-09 14:04:30|15143.28|15063.28|15146.93|15066.93|15146.93|15066.93|15143.28|15063.28|10
1728482680000|2024-10-09 14:04:40|15146.94|15066.94|15149.98|15069.98|15149.98|15069.98|15146.94|15066.94|8
1728482690000|2024-10-09 14:04:50|15149.23|15069.23|15145.3|15065.3|15149.23|15069.23|15145.3|15065.3|9
1728482700000|2024-10-09 14:05:00|15144.6|15064.6|15140.48|15060.48|15144.6|15064.6|15140.48|15060.48|8
1728482710000|2024-10-09 14:05:10|15140.47|15060.47|15144.04|15064.04|15144.04|15064.04|15140.28|15060.28|9
1728482720000|2024-10-09 14:05:20|15143.85|15063.85|15142.4|15062.4|15144.63|15064.63|15142.4|15062.4|9
1728482730000|2024-10-09 14:05:30|15142.06|15062.06|15142.51|15062.51|15143.85|15063.85|15142.06|15062.06|9
1728482740000|2024-10-09 14:05:40|15142.53|15062.53|15141.56|15061.56|15142.94|15062.94|15141.56|15061.56|10
1728482750000|2024-10-09 14:05:50|15141.16|15061.16|15140.07|15060.07|15141.34|15061.34|15140.01|15060.01|10
1728482760000|2024-10-09 14:06:00|15139.58|15059.58|15136.86|15056.86|15139.58|15059.58|15136.2|15056.2|10
1728482770000|2024-10-09 14:06:10|15136.26|15056.26|15138.77|15058.77|15138.77|15058.77|15134.69|15054.69|9
1728482780000|2024-10-09 14:06:20|15138.76|15058.76|15134.45|15054.45|15139.03|15059.03|15134.45|15054.45|10
1728482790000|2024-10-09 14:06:30|15133.44|15053.44|15135.46|15055.46|15135.46|15055.46|15133.44|15053.44|10
1728482800000|2024-10-09 14:06:40|15135.69|15055.69|15141.7|15061.7|15141.7|15061.7|15135.53|15055.53|9
1728482810000|2024-10-09 14:06:50|15142.11|15062.11|15144.08|15064.08|15144.08|15064.08|15142.11|15062.11|10
1728482820000|2024-10-09 14:07:00|15144.54|15064.54|15147.45|15067.45|15147.45|15067.45|15144.49|15064.49|10
1728482830000|2024-10-09 14:07:10|15148.55|15068.55|15147.98|15067.98|15148.64|15068.64|15146.5|15066.5|10
1728482840000|2024-10-09 14:07:20|15148.52|15068.52|15150.33|15070.33|15151.3|15071.3|15148.52|15068.52|9
1728482850000|2024-10-09 14:07:30|15150.01|15070.01|15150.12|15070.12|15151.81|15071.81|15149.51|15069.51|8
1728482860000|2024-10-09 14:07:40|15150.17|15070.17|15153.05|15073.05|15153.05|15073.05|15150.03|15070.03|9
1728482870000|2024-10-09 14:07:50|15153.23|15073.23|15153.32|15073.32|15154.07|15074.07|15151.84|15071.84|10
1728482880000|2024-10-09 14:08:00|15153.65|15073.65|15156.31|15076.31|15156.31|15076.31|15153.65|15073.65|10
1728482890000|2024-10-09 14:08:10|15158.14|15078.14|15158.4|15078.4|15159.45|15079.45|15158.01|15078.01|10
1728482900000|2024-10-09 14:08:20|15157.78|15077.78|15155.48|15075.48|15157.78|15077.78|15155.48|15075.48|9
1728482910000|2024-10-09 14:08:30|15156.27|15076.27|15148.38|15068.38|15156.27|15076.27|15148.38|15068.38|10
1728482920000|2024-10-09 14:08:40|15148.24|15068.24|15147.25|15067.25|15149.65|15069.65|15146.4|15066.4|10
1728482930000|2024-10-09 14:08:50|15148.76|15068.76|15149.57|15069.57|15149.57|15069.57|15148.08|15068.08|9
1728482940000|2024-10-09 14:09:00|15149.56|15069.56|15153.37|15073.37|15154.94|15074.94|15148.98|15068.98|10
1728482950000|2024-10-09 14:09:10|15152.58|15072.58|15153.9|15073.9|15154.08|15074.08|15152.44|15072.44|10
1728482960000|2024-10-09 14:09:20|15153.86|15073.86|15155.83|15075.83|15156|15076|15153.03|15073.03|9
1728482970000|2024-10-09 14:09:30|15156.49|15076.49|15155.71|15075.71|15156.49|15076.49|15155.63|15075.63|10
1728482980000|2024-10-09 14:09:40|15155.65|15075.65|15162.8|15082.8|15162.8|15082.8|15155.65|15075.65|10
1728482990000|2024-10-09 14:09:50|15162.79|15082.79|15163.23|15083.23|15163.23|15083.23|15162.61|15082.61|9
1728483000000|2024-10-09 14:10:00|15162.99|15082.99|15165.79|15085.79|15166.02|15086.02|15162.99|15082.99|10
1728483010000|2024-10-09 14:10:10|15166.48|15086.48|15168.94|15088.94|15168.94|15088.94|15166.48|15086.48|10
1728483020000|2024-10-09 14:10:20|15168.97|15088.97|15168.81|15088.81|15169.77|15089.77|15168.8|15088.8|9
1728483030000|2024-10-09 14:10:30|15168.8|15088.8|15168.82|15088.82|15169.2|15089.2|15168.43|15088.43|10
1728483040000|2024-10-09 14:10:40|15168.91|15088.91|15167.26|15087.26|15169.34|15089.34|15167.26|15087.26|10
1728483050000|2024-10-09 14:10:50|15167.27|15087.27|15167.08|15087.08|15167.66|15087.66|15166.9|15086.9|8
1728483060000|2024-10-09 14:11:00|15166.65|15086.65|15165.03|15085.03|15166.65|15086.65|15165.03|15085.03|10
1728483070000|2024-10-09 14:11:10|15164.98|15084.98|15163.2|15083.2|15164.98|15084.98|15163.2|15083.2|10
1728483080000|2024-10-09 14:11:20|15161.31|15081.31|15159.47|15079.47|15162.05|15082.05|15159.47|15079.47|10
1728483090000|2024-10-09 14:11:30|15159.38|15079.38|15158.88|15078.88|15159.75|15079.75|15158.57|15078.57|10
1728483100000|2024-10-09 14:11:40|15159.68|15079.68|15157.69|15077.69|15159.68|15079.68|15157.14|15077.14|10
1728483110000|2024-10-09 14:11:50|15158.18|15078.18|15158.58|15078.58|15159.2|15079.2|15158.18|15078.18|8
1728483120000|2024-10-09 14:12:00|15158.91|15078.91|15161.32|15081.32|15162.72|15082.72|15158.91|15078.91|10
1728483130000|2024-10-09 14:12:10|15160.87|15080.87|15159.6|15079.6|15162.33|15082.33|15159.6|15079.6|10
1728483140000|2024-10-09 14:12:20|15159.4|15079.4|15157.28|15077.28|15160.53|15080.53|15157.28|15077.28|10
1728483150000|2024-10-09 14:12:30|15157.25|15077.25|15154.46|15074.46|15158.08|15078.08|15153.97|15073.97|10
1728483160000|2024-10-09 14:12:40|15154.73|15074.73|15150.17|15070.17|15154.73|15074.73|15150.17|15070.17|9
1728483170000|2024-10-09 14:12:50|15149.83|15069.83|15150.29|15070.29|15150.3|15070.3|15149.74|15069.74|9
1728483180000|2024-10-09 14:13:00|15150.75|15070.75|15153.52|15073.52|15153.52|15073.52|15150.33|15070.33|10
1728483190000|2024-10-09 14:13:10|15154.05|15074.05|15155.76|15075.76|15155.76|15075.76|15153.69|15073.69|10
1728483200000|2024-10-09 14:13:20|15155.84|15075.84|15157.82|15077.82|15157.83|15077.83|15154.48|15074.48|10
1728483210000|2024-10-09 14:13:30|15157.87|15077.87|15157.48|15077.48|15158.11|15078.11|15157.41|15077.41|8
1728483220000|2024-10-09 14:13:40|15157.74|15077.74|15159.93|15079.93|15160.35|15080.35|15157.74|15077.74|10
1728483230000|2024-10-09 14:13:50|15160.14|15080.14|15161.04|15081.04|15161.04|15081.04|15160.14|15080.14|10
1728483240000|2024-10-09 14:14:00|15161.06|15081.06|15161.22|15081.22|15161.52|15081.52|15160.66|15080.66|10
1728483250000|2024-10-09 14:14:10|15161.37|15081.37|15163.99|15083.99|15164.79|15084.79|15161.37|15081.37|9
1728483260000|2024-10-09 14:14:20|15163.55|15083.55|15165.05|15085.05|15165.05|15085.05|15163.55|15083.55|9
1728483270000|2024-10-09 14:14:30|15165.2|15085.2|15163.85|15083.85|15165.2|15085.2|15163.44|15083.44|10
1728483280000|2024-10-09 14:14:40|15163.38|15083.38|15164.26|15084.26|15164.37|15084.37|15163.38|15083.38|10
1728483290000|2024-10-09 14:14:50|15164.23|15084.23|15163.75|15083.75|15164.24|15084.24|15163.44|15083.44|10
1728483300000|2024-10-09 14:15:00|15163.76|15083.76|15163.86|15083.86|15164.2|15084.2|15163.51|15083.51|10
1728483310000|2024-10-09 14:15:10|15163.9|15083.9|15161.83|15081.83|15163.9|15083.9|15161.39|15081.39|10
1728483320000|2024-10-09 14:15:20|15162.89|15082.89|15160.73|15080.73|15164.33|15084.33|15160.73|15080.73|10
1728483330000|2024-10-09 14:15:30|15160.32|15080.32|15161.93|15081.93|15161.93|15081.93|15160.32|15080.32|9
1728483340000|2024-10-09 14:15:40|15161.9|15081.9|15164.72|15084.72|15164.72|15084.72|15161.83|15081.83|9
1728483350000|2024-10-09 14:15:50|15164.91|15084.91|15166.47|15086.47|15166.47|15086.47|15163.88|15083.88|9
1728483360000|2024-10-09 14:16:00|15167.26|15087.26|15170.33|15090.33|15171.17|15091.17|15167.26|15087.26|10
1728483370000|2024-10-09 14:16:10|15171.28|15091.28|15173.91|15093.91|15173.91|15093.91|15171.28|15091.28|9
1728483380000|2024-10-09 14:16:20|15173.72|15093.72|15175.01|15095.01|15176.13|15096.13|15173.72|15093.72|10
1728483390000|2024-10-09 14:16:30|15174.35|15094.35|15176.55|15096.55|15176.55|15096.55|15174.35|15094.35|9
1728483400000|2024-10-09 14:16:40|15176.61|15096.61|15176.04|15096.04|15176.64|15096.64|15176|15096|10
1728483410000|2024-10-09 14:16:50|15176.57|15096.57|15173.61|15093.61|15176.7|15096.7|15173.61|15093.61|10
1728483420000|2024-10-09 14:17:00|15173.07|15093.07|15173.58|15093.58|15174.07|15094.07|15173.07|15093.07|9
1728483430000|2024-10-09 14:17:10|15174.25|15094.25|15175.78|15095.78|15175.78|15095.78|15174.25|15094.25|9
1728483440000|2024-10-09 14:17:20|15175.77|15095.77|15176.68|15096.68|15176.68|15096.68|15173.74|15093.74|10
1728483450000|2024-10-09 14:17:30|15176.51|15096.51|15178.96|15098.96|15178.96|15098.96|15176.19|15096.19|10
1728483460000|2024-10-09 14:17:40|15178.79|15098.79|15180.96|15100.96|15180.96|15100.96|15178.79|15098.79|7
1728483470000|2024-10-09 14:17:50|15180.98|15100.98|15181.34|15101.34|15181.72|15101.72|15180.62|15100.62|10
1728483480000|2024-10-09 14:18:00|15181.44|15101.44|15181.66|15101.66|15182.25|15102.25|15181.44|15101.44|8
1728483490000|2024-10-09 14:18:10|15181.65|15101.65|15179.24|15099.24|15181.76|15101.76|15178.51|15098.51|9
1728483500000|2024-10-09 14:18:20|15179.51|15099.51|15178.57|15098.57|15179.65|15099.65|15178.57|15098.57|10
1728483510000|2024-10-09 14:18:30|15178.62|15098.62|15180.42|15100.42|15180.42|15100.42|15178.62|15098.62|9
1728483520000|2024-10-09 14:18:40|15180.49|15100.49|15182.6|15102.6|15182.69|15102.69|15180.49|15100.49|10
1728483530000|2024-10-09 14:18:50|15182.47|15102.47|15178.79|15098.79|15182.47|15102.47|15178.1|15098.1|10
1728483540000|2024-10-09 14:19:00|15179.19|15099.19|15176.94|15096.94|15179.41|15099.41|15176.93|15096.93|10
1728483550000|2024-10-09 14:19:10|15176.95|15096.95|15179.86|15099.86|15179.86|15099.86|15176.95|15096.95|9
1728483560000|2024-10-09 14:19:20|15180.06|15100.06|15181.97|15101.97|15181.97|15101.97|15180.06|15100.06|7
1728483570000|2024-10-09 14:19:30|15181.79|15101.79|15183.83|15103.83|15184.41|15104.41|15181.79|15101.79|10
1728483580000|2024-10-09 14:19:40|15184.09|15104.09|15186.21|15106.21|15186.21|15106.21|15184.09|15104.09|10
1728483590000|2024-10-09 14:19:50|15186.22|15106.22|15185.78|15105.78|15186.22|15106.22|15185.63|15105.63|10
1728483600000|2024-10-09 14:20:00|15185.79|15105.79|15187.32|15107.32|15187.32|15107.32|15185.79|15105.79|10
1728483610000|2024-10-09 14:20:10|15187.41|15107.41|15186.68|15106.68|15187.41|15107.41|15186.41|15106.41|9
1728483620000|2024-10-09 14:20:20|15186.79|15106.79|15186.36|15106.36|15187.38|15107.38|15185.84|15105.84|10
1728483630000|2024-10-09 14:20:30|15185.89|15105.89|15191.56|15111.56|15191.56|15111.56|15185.89|15105.89|8
1728483640000|2024-10-09 14:20:40|15191.5|15111.5|15191.18|15111.18|15191.56|15111.56|15190.85|15110.85|10
1728483650000|2024-10-09 14:20:50|15191.23|15111.23|15189.97|15109.97|15191.23|15111.23|15189.62|15109.62|10
1728483660000|2024-10-09 14:21:00|15190.32|15110.32|15191.35|15111.35|15191.74|15111.74|15190.17|15110.17|10
1728483670000|2024-10-09 14:21:10|15191.85|15111.85|15188.25|15108.25|15191.85|15111.85|15187.98|15107.98|10
1728483680000|2024-10-09 14:21:20|15188.14|15108.14|15188.85|15108.85|15189.13|15109.13|15188.09|15108.09|8
1728483690000|2024-10-09 14:21:30|15188.4|15108.4|15187.28|15107.28|15188.78|15108.78|15186.67|15106.67|8
1728483700000|2024-10-09 14:21:40|15187.29|15107.29|15186.14|15106.14|15187.29|15107.29|15186.14|15106.14|10
1728483710000|2024-10-09 14:21:50|15185.74|15105.74|15183.18|15103.18|15186.26|15106.26|15183.18|15103.18|9
1728483720000|2024-10-09 14:22:00|15182.54|15102.54|15183.64|15103.64|15183.88|15103.88|15182.54|15102.54|9
1728483730000|2024-10-09 14:22:10|15184.22|15104.22|15186.24|15106.24|15186.24|15106.24|15184.1|15104.1|9
1728483740000|2024-10-09 14:22:20|15185.12|15105.12|15184.84|15104.84|15185.12|15105.12|15184.46|15104.46|10
1728483750000|2024-10-09 14:22:30|15184.83|15104.83|15184.79|15104.79|15184.83|15104.83|15184.55|15104.55|9
1728483760000|2024-10-09 14:22:40|15184.83|15104.83|15181.2|15101.2|15185.04|15105.04|15181.2|15101.2|9
1728483770000|2024-10-09 14:22:50|15181.71|15101.71|15180.41|15100.41|15181.77|15101.77|15180.41|15100.41|10
1728483780000|2024-10-09 14:23:00|15180.19|15100.19|15180.69|15100.69|15180.69|15100.69|15179.94|15099.94|10
1728483790000|2024-10-09 14:23:10|15179.51|15099.51|15176.45|15096.45|15179.73|15099.73|15175.89|15095.89|9
1728483800000|2024-10-09 14:23:20|15177.12|15097.12|15176.48|15096.48|15177.12|15097.12|15175.83|15095.83|9
1728483810000|2024-10-09 14:23:30|15176.06|15096.06|15177.56|15097.56|15177.56|15097.56|15175.76|15095.76|9
1728483820000|2024-10-09 14:23:40|15176.9|15096.9|15180.01|15100.01|15180.01|15100.01|15176.9|15096.9|9
1728483830000|2024-10-09 14:23:50|15179.59|15099.59|15179.97|15099.97|15180.08|15100.08|15179.59|15099.59|8
1728483840000|2024-10-09 14:24:00|15180.27|15100.27|15181.95|15101.95|15181.95|15101.95|15179.89|15099.89|10
1728483850000|2024-10-09 14:24:10|15181.97|15101.97|15184.23|15104.23|15184.66|15104.66|15181.97|15101.97|10
1728483860000|2024-10-09 14:24:20|15184.22|15104.22|15183.4|15103.4|15184.32|15104.32|15183.09|15103.09|9
1728483870000|2024-10-09 14:24:30|15183.41|15103.41|15182.85|15102.85|15183.41|15103.41|15182.76|15102.76|9
1728483880000|2024-10-09 14:24:40|15183.08|15103.08|15185.46|15105.46|15185.46|15105.46|15182.57|15102.57|10
1728483890000|2024-10-09 14:24:50|15185.54|15105.54|15185.54|15105.54|15185.54|15105.54|15185.47|15105.47|7
1728483900000|2024-10-09 14:25:00|15185.56|15105.56|15180.77|15100.77|15185.57|15105.57|15180.77|15100.77|9
1728483910000|2024-10-09 14:25:10|15180.73|15100.73|15181.55|15101.55|15181.55|15101.55|15180.64|15100.64|10
1728483920000|2024-10-09 14:25:20|15181.44|15101.44|15181.34|15101.34|15181.59|15101.59|15181.1|15101.1|10
1728483930000|2024-10-09 14:25:30|15183.22|15103.22|15182.6|15102.6|15183.22|15103.22|15182.03|15102.03|7
1728483940000|2024-10-09 14:25:40|15182.05|15102.05|15184.37|15104.37|15184.37|15104.37|15182.05|15102.05|10
1728483950000|2024-10-09 14:25:50|15184.28|15104.28|15186.23|15106.23|15186.26|15106.26|15184.04|15104.04|10
1728483960000|2024-10-09 14:26:00|15186.28|15106.28|15188.25|15108.25|15188.53|15108.53|15186.28|15106.28|10
1728483970000|2024-10-09 14:26:10|15188.52|15108.52|15188.03|15108.03|15190.28|15110.28|15188.03|15108.03|10
1728483980000|2024-10-09 14:26:20|15188.06|15108.06|15181.27|15101.27|15188.06|15108.06|15181.27|15101.27|10
1728483990000|2024-10-09 14:26:30|15183.5|15103.5|15183.47|15103.47|15185.16|15105.16|15182.31|15102.31|10
1728484000000|2024-10-09 14:26:40|15183.44|15103.44|15182.52|15102.52|15183.44|15103.44|15181.3|15101.3|10
1728484010000|2024-10-09 14:26:50|15182.67|15102.67|15184.13|15104.13|15184.13|15104.13|15182.67|15102.67|9
1728484020000|2024-10-09 14:27:00|15184.65|15104.65|15185.06|15105.06|15185.06|15105.06|15184.34|15104.34|8
1728484030000|2024-10-09 14:27:10|15186.38|15106.38|15190.2|15110.2|15190.2|15110.2|15186.34|15106.34|10
1728484040000|2024-10-09 14:27:20|15192.38|15112.38|15192.93|15112.93|15192.93|15112.93|15191.04|15111.04|10
1728484050000|2024-10-09 14:27:30|15192.63|15112.63|15192.72|15112.72|15193.46|15113.46|15191.7|15111.7|9
1728484060000|2024-10-09 14:27:40|15192.55|15112.55|15192.05|15112.05|15193.05|15113.05|15192.05|15112.05|9
1728484070000|2024-10-09 14:27:50|15192.28|15112.28|15192.27|15112.27|15192.3|15112.3|15191.77|15111.77|9
1728484080000|2024-10-09 14:28:00|15192.38|15112.38|15190.61|15110.61|15192.52|15112.52|15190.61|15110.61|10
1728484090000|2024-10-09 14:28:10|15189.97|15109.97|15190.03|15110.03|15190.24|15110.24|15189.85|15109.85|10
1728484100000|2024-10-09 14:28:20|15190.06|15110.06|15191.15|15111.15|15191.15|15111.15|15190.06|15110.06|9
1728484110000|2024-10-09 14:28:30|15191.49|15111.49|15191.95|15111.95|15191.95|15111.95|15191.24|15111.24|9
1728484120000|2024-10-09 14:28:40|15192.12|15112.12|15192.47|15112.47|15192.95|15112.95|15192.03|15112.03|9
1728484130000|2024-10-09 14:28:50|15192.13|15112.13|15192.76|15112.76|15192.76|15112.76|15192.11|15112.11|8
1728484140000|2024-10-09 14:29:00|15192.78|15112.78|15194.13|15114.13|15194.18|15114.18|15192.78|15112.78|10
1728484150000|2024-10-09 14:29:10|15194.11|15114.11|15194.09|15114.09|15194.37|15114.37|15194.09|15114.09|8
1728484160000|2024-10-09 14:29:20|15194.07|15114.07|15193.98|15113.98|15194.64|15114.64|15193.98|15113.98|10
1728484170000|2024-10-09 14:29:30|15194.01|15114.01|15189.46|15109.46|15194.5|15114.5|15189.46|15109.46|9
1728484180000|2024-10-09 14:29:40|15188.96|15108.96|15187.07|15107.07|15188.96|15108.96|15186.87|15106.87|10
1728484190000|2024-10-09 14:29:50|15187.03|15107.03|15184.42|15104.42|15187.03|15107.03|15184.07|15104.07|10
1728484200000|2024-10-09 14:30:00|15184.09|15104.09|15181.06|15101.06|15184.53|15104.53|15179.62|15099.62|10
1728484210000|2024-10-09 14:30:10|15181.08|15101.08|15182.02|15102.02|15182.05|15102.05|15180.81|15100.81|10
1728484220000|2024-10-09 14:30:20|15181.63|15101.63|15178.37|15098.37|15181.63|15101.63|15177.75|15097.75|10
1728484230000|2024-10-09 14:30:30|15178.36|15098.36|15178.21|15098.21|15179.3|15099.3|15177.07|15097.07|10
1728484240000|2024-10-09 14:30:40|15178.44|15098.44|15182.27|15102.27|15182.27|15102.27|15178.38|15098.38|10
1728484250000|2024-10-09 14:30:50|15181.55|15101.55|15183|15103|15183.53|15103.53|15179.93|15099.93|10
1728484260000|2024-10-09 14:31:00|15182.03|15102.03|15182.24|15102.24|15182.83|15102.83|15182.03|15102.03|9
1728484270000|2024-10-09 14:31:10|15180.84|15100.84|15183.99|15103.99|15183.99|15103.99|15180.84|15100.84|10
1728484280000|2024-10-09 14:31:20|15184.02|15104.02|15185.87|15105.87|15186.96|15106.96|15184.01|15104.01|10
1728484290000|2024-10-09 14:31:30|15186.62|15106.62|15187.72|15107.72|15187.74|15107.74|15186.55|15106.55|10
1728484300000|2024-10-09 14:31:40|15187.8|15107.8|15187.84|15107.84|15188.49|15108.49|15187.2|15107.2|9
1728484310000|2024-10-09 14:31:50|15188.33|15108.33|15186.58|15106.58|15188.33|15108.33|15186.58|15106.58|7
1728484320000|2024-10-09 14:32:00|15185.63|15105.63|15182.96|15102.96|15185.63|15105.63|15181.97|15101.97|9
1728484330000|2024-10-09 14:32:10|15182.99|15102.99|15178.66|15098.66|15182.99|15102.99|15178.12|15098.12|9
1728484340000|2024-10-09 14:32:20|15178.6|15098.6|15173.28|15093.28|15178.6|15098.6|15173.28|15093.28|10
1728484350000|2024-10-09 14:32:30|15172.83|15092.83|15172.95|15092.95|15172.98|15092.98|15172.38|15092.38|10
1728484360000|2024-10-09 14:32:40|15173.07|15093.07|15172.48|15092.48|15173.23|15093.23|15172.46|15092.46|10
1728484370000|2024-10-09 14:32:50|15171.61|15091.61|15170.72|15090.72|15171.66|15091.66|15170.34|15090.34|8
1728484380000|2024-10-09 14:33:00|15171.07|15091.07|15169.48|15089.48|15171.07|15091.07|15169.42|15089.42|10
1728484390000|2024-10-09 14:33:10|15169.75|15089.75|15169.39|15089.39|15170.05|15090.05|15168.77|15088.77|9
1728484400000|2024-10-09 14:33:20|15168.99|15088.99|15168.89|15088.89|15168.99|15088.99|15167.89|15087.89|10
1728484410000|2024-10-09 14:33:30|15168.54|15088.54|15167.78|15087.78|15168.85|15088.85|15167.78|15087.78|10
1728484420000|2024-10-09 14:33:40|15168.49|15088.49|15167.39|15087.39|15168.49|15088.49|15167.35|15087.35|8
1728484430000|2024-10-09 14:33:50|15167.4|15087.4|15167.6|15087.6|15167.68|15087.68|15167.29|15087.29|10
1728484440000|2024-10-09 14:34:00|15167.66|15087.66|15165.84|15085.84|15167.9|15087.9|15165.47|15085.47|10
1728484450000|2024-10-09 14:34:10|15165.6|15085.6|15162.07|15082.07|15165.6|15085.6|15161.27|15081.27|10
1728484460000|2024-10-09 14:34:20|15162.21|15082.21|15163.57|15083.57|15164.01|15084.01|15160.52|15080.52|10
1728484470000|2024-10-09 14:34:30|15163.73|15083.73|15162.22|15082.22|15163.73|15083.73|15162.22|15082.22|9
1728484480000|2024-10-09 14:34:40|15162.2|15082.2|15158.55|15078.55|15162.2|15082.2|15158.55|15078.55|9
1728484490000|2024-10-09 14:34:50|15158.58|15078.58|15158.3|15078.3|15158.58|15078.58|15157.86|15077.86|9
1728484500000|2024-10-09 14:35:00|15158.58|15078.58|15155.9|15075.9|15158.58|15078.58|15155.9|15075.9|9
1728484510000|2024-10-09 14:35:10|15156.5|15076.5|15154.23|15074.23|15157.14|15077.14|15154.23|15074.23|10
1728484520000|2024-10-09 14:35:20|15153.93|15073.93|15154.69|15074.69|15154.72|15074.72|15152.7|15072.7|10
1728484530000|2024-10-09 14:35:30|15154.62|15074.62|15152.89|15072.89|15155.14|15075.14|15152.26|15072.26|9
1728484540000|2024-10-09 14:35:40|15152.74|15072.74|15152.9|15072.9|15153.15|15073.15|15152.7|15072.7|9
1728484550000|2024-10-09 14:35:50|15152.88|15072.88|15155.56|15075.56|15155.56|15075.56|15152.88|15072.88|8
1728484560000|2024-10-09 14:36:00|15155.68|15075.68|15153.26|15073.26|15156.32|15076.32|15153.26|15073.26|9
1728484570000|2024-10-09 14:36:10|15153.14|15073.14|15152.73|15072.73|15153.57|15073.57|15152.42|15072.42|10
1728484580000|2024-10-09 14:36:20|15152.74|15072.74|15154.81|15074.81|15154.81|15074.81|15152.39|15072.39|10
1728484590000|2024-10-09 14:36:30|15156.35|15076.35|15161.06|15081.06|15161.06|15081.06|15156.35|15076.35|10
1728484600000|2024-10-09 14:36:40|15161.61|15081.61|15168.33|15088.33|15168.33|15088.33|15161.51|15081.51|10
1728484610000|2024-10-09 14:36:50|15169.16|15089.16|15171.75|15091.75|15171.75|15091.75|15168.75|15088.75|10
1728484620000|2024-10-09 14:37:00|15171.68|15091.68|15173.3|15093.3|15173.66|15093.66|15171.68|15091.68|9
1728484630000|2024-10-09 14:37:10|15173.58|15093.58|15171.55|15091.55|15174.34|15094.34|15171.33|15091.33|10
1728484640000|2024-10-09 14:37:20|15171.38|15091.38|15169.68|15089.68|15171.4|15091.4|15169.36|15089.36|9
1728484650000|2024-10-09 14:37:30|15169.67|15089.67|15168.83|15088.83|15169.67|15089.67|15168.22|15088.22|10
1728484660000|2024-10-09 14:37:40|15171.98|15091.98|15169.34|15089.34|15171.98|15091.98|15168.71|15088.71|10
1728484670000|2024-10-09 14:37:50|15169.32|15089.32|15168.48|15088.48|15170.24|15090.24|15168.48|15088.48|7
1728484680000|2024-10-09 14:38:00|15168.38|15088.38|15163.37|15083.37|15168.38|15088.38|15162.92|15082.92|10
1728484690000|2024-10-09 14:38:10|15162.96|15082.96|15163.83|15083.83|15164.13|15084.13|15162.87|15082.87|10
1728484700000|2024-10-09 14:38:20|15164.68|15084.68|15164.29|15084.29|15165.02|15085.02|15164.04|15084.04|10
1728484710000|2024-10-09 14:38:30|15164.28|15084.28|15163.35|15083.35|15164.41|15084.41|15163.35|15083.35|8
1728484720000|2024-10-09 14:38:40|15163.36|15083.36|15159.71|15079.71|15163.36|15083.36|15159.4|15079.4|10
1728484730000|2024-10-09 14:38:50|15160.17|15080.17|15160.57|15080.57|15161.55|15081.55|15159.83|15079.83|10
1728484740000|2024-10-09 14:39:00|15159.78|15079.78|15159.9|15079.9|15160.05|15080.05|15159.62|15079.62|9
1728484750000|2024-10-09 14:39:10|15159.94|15079.94|15160.61|15080.61|15160.81|15080.81|15159.94|15079.94|9
1728484760000|2024-10-09 14:39:20|15160.42|15080.42|15160.89|15080.89|15160.89|15080.89|15160.42|15080.42|8
1728484770000|2024-10-09 14:39:30|15161.15|15081.15|15163.07|15083.07|15163.07|15083.07|15161.15|15081.15|10
1728484780000|2024-10-09 14:39:40|15162.68|15082.68|15164.23|15084.23|15164.46|15084.46|15162.68|15082.68|10
1728484790000|2024-10-09 14:39:50|15164.25|15084.25|15160.37|15080.37|15164.25|15084.25|15160.37|15080.37|9
1728484800000|2024-10-09 14:40:00|15159.71|15079.71|15156.32|15076.32|15160.4|15080.4|15156.32|15076.32|9
1728484810000|2024-10-09 14:40:10|15156.69|15076.69|15157.61|15077.61|15157.66|15077.66|15155.93|15075.93|10
1728484820000|2024-10-09 14:40:20|15157.67|15077.67|15156.86|15076.86|15157.77|15077.77|15156.57|15076.57|9
1728484830000|2024-10-09 14:40:30|15157.33|15077.33|15156.98|15076.98|15157.96|15077.96|15156.98|15076.98|9
1728484840000|2024-10-09 14:40:40|15156.75|15076.75|15155.15|15075.15|15157.38|15077.38|15154.6|15074.6|10
1728484850000|2024-10-09 14:40:50|15155.46|15075.46|15153.59|15073.59|15155.46|15075.46|15152.47|15072.47|9
1728484860000|2024-10-09 14:41:00|15153.51|15073.51|15152.39|15072.39|15153.58|15073.58|15152.11|15072.11|10
1728484870000|2024-10-09 14:41:10|15151.91|15071.91|15146.94|15066.94|15152.03|15072.03|15146.74|15066.74|10
1728484880000|2024-10-09 14:41:20|15146.92|15066.92|15151.69|15071.69|15151.69|15071.69|15146.65|15066.65|10
1728484890000|2024-10-09 14:41:30|15152.08|15072.08|15152.87|15072.87|15152.87|15072.87|15151.19|15071.19|9
1728484900000|2024-10-09 14:41:40|15152.92|15072.92|15154.74|15074.74|15154.74|15074.74|15152.38|15072.38|9
1728484910000|2024-10-09 14:41:50|15154.93|15074.93|15157.9|15077.9|15158.11|15078.11|15154.93|15074.93|10
1728484920000|2024-10-09 14:42:00|15157.79|15077.79|15155.77|15075.77|15157.8|15077.8|15155.73|15075.73|9
1728484930000|2024-10-09 14:42:10|15155.8|15075.8|15153.78|15073.78|15156.08|15076.08|15153.55|15073.55|10
1728484940000|2024-10-09 14:42:20|15154.61|15074.61|15154.64|15074.64|15154.64|15074.64|15153.93|15073.93|10
1728484950000|2024-10-09 14:42:30|15154.6|15074.6|15156.54|15076.54|15156.81|15076.81|15154.6|15074.6|9
1728484960000|2024-10-09 14:42:40|15156.87|15076.87|15155.76|15075.76|15157.15|15077.15|15155.76|15075.76|10
1728484970000|2024-10-09 14:42:50|15156.9|15076.9|15156.18|15076.18|15156.9|15076.9|15156.16|15076.16|10
1728484980000|2024-10-09 14:43:00|15156.11|15076.11|15154.06|15074.06|15156.11|15076.11|15154.06|15074.06|10
1728484990000|2024-10-09 14:43:10|15153.87|15073.87|15148.56|15068.56|15153.88|15073.88|15148.56|15068.56|10
1728485000000|2024-10-09 14:43:20|15150.35|15070.35|15147.02|15067.02|15151.05|15071.05|15147.02|15067.02|10
1728485010000|2024-10-09 14:43:30|15147.52|15067.52|15145.94|15065.94|15147.52|15067.52|15145.4|15065.4|10
1728485020000|2024-10-09 14:43:40|15145.47|15065.47|15148.02|15068.02|15148.25|15068.25|15145.43|15065.43|9
1728485030000|2024-10-09 14:43:50|15148.47|15068.47|15147.37|15067.37|15148.47|15068.47|15147.37|15067.37|10
1728485040000|2024-10-09 14:44:00|15146.03|15066.03|15144.74|15064.74|15146.69|15066.69|15144.74|15064.74|10
1728485050000|2024-10-09 14:44:10|15144.98|15064.98|15142|15062|15144.98|15064.98|15141.64|15061.64|10
1728485060000|2024-10-09 14:44:20|15142.08|15062.08|15141.15|15061.15|15142.29|15062.29|15140.6|15060.6|10
1728485070000|2024-10-09 14:44:30|15141.51|15061.51|15143.65|15063.65|15143.73|15063.73|15141.51|15061.51|10
1728485080000|2024-10-09 14:44:40|15143.64|15063.64|15145.37|15065.37|15146.02|15066.02|15143.64|15063.64|10
1728485090000|2024-10-09 14:44:50|15145.67|15065.67|15145.56|15065.56|15145.67|15065.67|15145.1|15065.1|7
1728485100000|2024-10-09 14:45:00|15147.43|15067.43|15147.81|15067.81|15147.89|15067.89|15146.55|15066.55|9
1728485110000|2024-10-09 14:45:10|15147.65|15067.65|15145.54|15065.54|15147.65|15067.65|15145.43|15065.43|10
1728485120000|2024-10-09 14:45:20|15144.91|15064.91|15142.99|15062.99|15144.91|15064.91|15142.29|15062.29|10
1728485130000|2024-10-09 14:45:30|15143.77|15063.77|15145.39|15065.39|15145.47|15065.47|15143.77|15063.77|10
1728485140000|2024-10-09 14:45:40|15145.81|15065.81|15144.65|15064.65|15146.39|15066.39|15144.18|15064.18|9
1728485150000|2024-10-09 14:45:50|15144.57|15064.57|15137.48|15057.48|15144.57|15064.57|15137.48|15057.48|10
1728485160000|2024-10-09 14:46:00|15137.57|15057.57|15135.04|15055.04|15137.65|15057.65|15135|15055|10
1728485170000|2024-10-09 14:46:10|15135.03|15055.03|15130.07|15050.07|15135.03|15055.03|15130.07|15050.07|7
1728485180000|2024-10-09 14:46:20|15129.21|15049.21|15129.28|15049.28|15129.28|15049.28|15126.94|15046.94|10
1728485190000|2024-10-09 14:46:30|15128.44|15048.44|15128.08|15048.08|15128.44|15048.44|15126.75|15046.75|10
1728485200000|2024-10-09 14:46:40|15128.35|15048.35|15127.13|15047.13|15128.44|15048.44|15127.13|15047.13|10
1728485210000|2024-10-09 14:46:50|15126.74|15046.74|15127.43|15047.43|15127.67|15047.67|15126.74|15046.74|8
1728485220000|2024-10-09 14:47:00|15127.44|15047.44|15126.26|15046.26|15128.33|15048.33|15126.21|15046.21|10
1728485230000|2024-10-09 14:47:10|15126.12|15046.12|15115.77|15035.77|15126.12|15046.12|15115.07|15035.07|10
1728485240000|2024-10-09 14:47:20|15115.24|15035.24|15113.12|15033.12|15115.3|15035.3|15113.12|15033.12|10
1728485250000|2024-10-09 14:47:30|15113.06|15033.06|15113.64|15033.64|15113.64|15033.64|15112.34|15032.34|10
1728485260000|2024-10-09 14:47:40|15113.69|15033.69|15112.92|15032.92|15113.69|15033.69|15111.55|15031.55|10
1728485270000|2024-10-09 14:47:50|15113.76|15033.76|15115.43|15035.43|15115.43|15035.43|15113.28|15033.28|9
1728485280000|2024-10-09 14:48:00|15115.13|15035.13|15119.88|15039.88|15119.9|15039.9|15115.13|15035.13|10
1728485290000|2024-10-09 14:48:10|15119.35|15039.35|15122.4|15042.4|15122.4|15042.4|15119.35|15039.35|10
1728485300000|2024-10-09 14:48:20|15124.06|15044.06|15120.02|15040.02|15124.06|15044.06|15118.86|15038.86|10
1728485310000|2024-10-09 14:48:30|15120.4|15040.4|15121.95|15041.95|15121.95|15041.95|15120.4|15040.4|10
1728485320000|2024-10-09 14:48:40|15123.36|15043.36|15123.25|15043.25|15123.52|15043.52|15122.83|15042.83|8
1728485330000|2024-10-09 14:48:50|15123.62|15043.62|15123.82|15043.82|15123.82|15043.82|15122.86|15042.86|9
1728485340000|2024-10-09 14:49:00|15123.81|15043.81|15128.61|15048.61|15128.61|15048.61|15123.19|15043.19|9
1728485350000|2024-10-09 14:49:10|15129.36|15049.36|15133.44|15053.44|15134.29|15054.29|15129.36|15049.36|10
1728485360000|2024-10-09 14:49:20|15134.86|15054.86|15132.84|15052.84|15134.93|15054.93|15132.38|15052.38|10
1728485370000|2024-10-09 14:49:30|15132.9|15052.9|15133.4|15053.4|15134.23|15054.23|15132.9|15052.9|10
1728485380000|2024-10-09 14:49:40|15133.42|15053.42|15131.9|15051.9|15133.42|15053.42|15131.9|15051.9|10
1728485390000|2024-10-09 14:49:50|15131.79|15051.79|15133.7|15053.7|15133.95|15053.95|15131.7|15051.7|10
1728485400000|2024-10-09 14:50:00|15133.69|15053.69|15135.1|15055.1|15136.16|15056.16|15133.01|15053.01|10
1728485410000|2024-10-09 14:50:10|15134.68|15054.68|15136.22|15056.22|15136.66|15056.66|15134.44|15054.44|10
1728485420000|2024-10-09 14:50:20|15136.23|15056.23|15139.4|15059.4|15139.4|15059.4|15136.23|15056.23|9
1728485430000|2024-10-09 14:50:30|15139.13|15059.13|15140.03|15060.03|15140.19|15060.19|15138.3|15058.3|10
1728485440000|2024-10-09 14:50:40|15140.86|15060.86|15142.82|15062.82|15142.84|15062.84|15140.49|15060.49|10
1728485450000|2024-10-09 14:50:50|15142.8|15062.8|15142.43|15062.43|15142.8|15062.8|15142.18|15062.18|10
1728485460000|2024-10-09 14:51:00|15142.67|15062.67|15142.52|15062.52|15143.09|15063.09|15142.25|15062.25|10
1728485470000|2024-10-09 14:51:10|15143.05|15063.05|15142.52|15062.52|15144.8|15064.8|15142.34|15062.34|10
1728485480000|2024-10-09 14:51:20|15142.77|15062.77|15145.87|15065.87|15145.87|15065.87|15142.77|15062.77|9
1728485490000|2024-10-09 14:51:30|15145.88|15065.88|15146.07|15066.07|15146.5|15066.5|15145.46|15065.46|10
1728485500000|2024-10-09 14:51:40|15145.87|15065.87|15146.95|15066.95|15147.85|15067.85|15145.84|15065.84|10
1728485510000|2024-10-09 14:51:50|15147.93|15067.93|15147.16|15067.16|15147.93|15067.93|15147.06|15067.06|10
1728485520000|2024-10-09 14:52:00|15147.13|15067.13|15144.09|15064.09|15147.13|15067.13|15144.09|15064.09|10
1728485530000|2024-10-09 14:52:10|15144.06|15064.06|15143.92|15063.92|15144.13|15064.13|15142.92|15062.92|10
1728485540000|2024-10-09 14:52:20|15143.4|15063.4|15142.53|15062.53|15144.02|15064.02|15142.39|15062.39|10
1728485550000|2024-10-09 14:52:30|15142.54|15062.54|15141.12|15061.12|15142.54|15062.54|15141.12|15061.12|9
1728485560000|2024-10-09 14:52:40|15141.19|15061.19|15140.51|15060.51|15141.25|15061.25|15140.51|15060.51|9
1728485570000|2024-10-09 14:52:50|15140.41|15060.41|15140.85|15060.85|15140.85|15060.85|15140.27|15060.27|9
1728485580000|2024-10-09 14:53:00|15140.87|15060.87|15142.32|15062.32|15142.34|15062.34|15140.47|15060.47|10
1728485590000|2024-10-09 14:53:10|15142.13|15062.13|15140.64|15060.64|15142.13|15062.13|15140.56|15060.56|10
1728485600000|2024-10-09 14:53:20|15140.34|15060.34|15141.74|15061.74|15141.74|15061.74|15139.03|15059.03|10
1728485610000|2024-10-09 14:53:30|15142.5|15062.5|15142.45|15062.45|15142.71|15062.71|15141.88|15061.88|10
1728485620000|2024-10-09 14:53:40|15142.43|15062.43|15142.98|15062.98|15143.42|15063.42|15142.39|15062.39|9
1728485630000|2024-10-09 14:53:50|15142.89|15062.89|15142.32|15062.32|15142.89|15062.89|15142.07|15062.07|10
1728485640000|2024-10-09 14:54:00|15142.3|15062.3|15142.29|15062.29|15143.14|15063.14|15142.05|15062.05|9
1728485650000|2024-10-09 14:54:10|15142.24|15062.24|15144.67|15064.67|15144.67|15064.67|15141.92|15061.92|9
1728485660000|2024-10-09 14:54:20|15145.26|15065.26|15146.07|15066.07|15146.09|15066.09|15145.11|15065.11|10
1728485670000|2024-10-09 14:54:30|15146.08|15066.08|15146.84|15066.84|15146.89|15066.89|15145.85|15065.85|8
1728485680000|2024-10-09 14:54:40|15146.93|15066.93|15147.56|15067.56|15147.56|15067.56|15146.89|15066.89|10
1728485690000|2024-10-09 14:54:50|15147.57|15067.57|15147.75|15067.75|15148|15068|15147.57|15067.57|9
1728485700000|2024-10-09 14:55:00|15149.18|15069.18|15151.81|15071.81|15151.81|15071.81|15149.18|15069.18|10
1728485710000|2024-10-09 14:55:10|15152.57|15072.57|15154.66|15074.66|15154.66|15074.66|15152.57|15072.57|10
1728485720000|2024-10-09 14:55:20|15155.81|15075.81|15154.19|15074.19|15155.84|15075.84|15154.13|15074.13|10
1728485730000|2024-10-09 14:55:30|15154.17|15074.17|15153.43|15073.43|15154.19|15074.19|15153.43|15073.43|9
1728485740000|2024-10-09 14:55:40|15153.45|15073.45|15152.78|15072.78|15154.34|15074.34|15152.78|15072.78|7
1728485750000|2024-10-09 14:55:50|15152.64|15072.64|15150.44|15070.44|15152.64|15072.64|15149.99|15069.99|10
1728485760000|2024-10-09 14:56:00|15149.3|15069.3|15144.93|15064.93|15149.3|15069.3|15144.93|15064.93|10
1728485770000|2024-10-09 14:56:10|15144.68|15064.68|15137.75|15057.75|15144.68|15064.68|15137.75|15057.75|10
1728485780000|2024-10-09 14:56:20|15138.14|15058.14|15135.7|15055.7|15138.14|15058.14|15135.7|15055.7|8
1728485790000|2024-10-09 14:56:30|15135.45|15055.45|15136.35|15056.35|15136.36|15056.36|15135.45|15055.45|10
1728485800000|2024-10-09 14:56:40|15136.4|15056.4|15136.35|15056.35|15136.42|15056.42|15135.6|15055.6|8
1728485810000|2024-10-09 14:56:50|15136.34|15056.34|15135.74|15055.74|15136.34|15056.34|15135.27|15055.27|8
1728485820000|2024-10-09 14:57:00|15135.89|15055.89|15136.83|15056.83|15136.83|15056.83|15135.89|15055.89|10
1728485830000|2024-10-09 14:57:10|15136.81|15056.81|15137.52|15057.52|15138.02|15058.02|15136.81|15056.81|8
1728485840000|2024-10-09 14:57:20|15137.55|15057.55|15137.74|15057.74|15138.29|15058.29|15137.55|15057.55|9
1728485850000|2024-10-09 14:57:30|15138.15|15058.15|15137.54|15057.54|15138.18|15058.18|15137.54|15057.54|10
1728485860000|2024-10-09 14:57:40|15137.5|15057.5|15139.12|15059.12|15139.12|15059.12|15136.9|15056.9|10
1728485870000|2024-10-09 14:57:50|15139.38|15059.38|15140.7|15060.7|15141.12|15061.12|15139.38|15059.38|9
1728485880000|2024-10-09 14:58:00|15140.76|15060.76|15141.19|15061.19|15141.19|15061.19|15140.56|15060.56|8
1728485890000|2024-10-09 14:58:10|15141.16|15061.16|15142.59|15062.59|15142.59|15062.59|15140.61|15060.61|9
1728485900000|2024-10-09 14:58:20|15142.62|15062.62|15143.14|15063.14|15143.25|15063.25|15142.31|15062.31|10
1728485910000|2024-10-09 14:58:30|15143.11|15063.11|15145.86|15065.86|15145.86|15065.86|15143.11|15063.11|10
1728485920000|2024-10-09 14:58:40|15145.85|15065.85|15146.23|15066.23|15146.24|15066.24|15145.61|15065.61|9
1728485930000|2024-10-09 14:58:50|15146.28|15066.28|15146.01|15066.01|15146.28|15066.28|15146.01|15066.01|9
1728485940000|2024-10-09 14:59:00|15146.03|15066.03|15146.08|15066.08|15146.33|15066.33|15145.97|15065.97|10
1728485950000|2024-10-09 14:59:10|15146.74|15066.74|15148.78|15068.78|15148.78|15068.78|15146.74|15066.74|8
1728485960000|2024-10-09 14:59:20|15148.86|15068.86|15151.3|15071.3|15151.3|15071.3|15148.86|15068.86|8
1728485970000|2024-10-09 14:59:30|15151.35|15071.35|15154.37|15074.37|15154.4|15074.4|15151.35|15071.35|10
1728485980000|2024-10-09 14:59:40|15154.22|15074.22|15153.38|15073.38|15154.3|15074.3|15153.37|15073.37|8
1728485990000|2024-10-09 14:59:50|15152.95|15072.95|15159.33|15079.33|15159.39|15079.39|15152.95|15072.95|10
1728486000000|2024-10-09 15:00:00|15159.29|15079.29|15161.4|15081.4|15161.46|15081.46|15159.29|15079.29|8
1728486010000|2024-10-09 15:00:10|15161.6|15081.6|15164.68|15084.68|15164.68|15084.68|15161.6|15081.6|9
1728486020000|2024-10-09 15:00:20|15164.75|15084.75|15166.23|15086.23|15166.23|15086.23|15164.75|15084.75|8
1728486030000|2024-10-09 15:00:30|15166.87|15086.87|15167.87|15087.87|15167.87|15087.87|15166.87|15086.87|10
1728486040000|2024-10-09 15:00:40|15167.94|15087.94|15168.96|15088.96|15168.97|15088.97|15167.94|15087.94|10
1728486050000|2024-10-09 15:00:50|15167.51|15087.51|15167.83|15087.83|15168.28|15088.28|15166.76|15086.76|10
1728486060000|2024-10-09 15:01:00|15167.76|15087.76|15167.73|15087.73|15168.11|15088.11|15165.36|15085.36|9
1728486070000|2024-10-09 15:01:10|15167.75|15087.75|15169.66|15089.66|15169.66|15089.66|15167.75|15087.75|9
1728486080000|2024-10-09 15:01:20|15169.72|15089.72|15171.43|15091.43|15171.43|15091.43|15169.7|15089.7|10
1728486090000|2024-10-09 15:01:30|15171.38|15091.38|15171.56|15091.56|15171.94|15091.94|15171.38|15091.38|10
1728486100000|2024-10-09 15:01:40|15171.65|15091.65|15171.55|15091.55|15171.75|15091.75|15171.1|15091.1|9
1728486110000|2024-10-09 15:01:50|15171.33|15091.33|15171.33|15091.33|15171.35|15091.35|15170.65|15090.65|9
1728486120000|2024-10-09 15:02:00|15171.14|15091.14|15171.32|15091.32|15171.34|15091.34|15170.63|15090.63|8
1728486130000|2024-10-09 15:02:10|15171.28|15091.28|15171.36|15091.36|15171.36|15091.36|15171.01|15091.01|10
1728486140000|2024-10-09 15:02:20|15170.6|15090.6|15169.08|15089.08|15170.68|15090.68|15169.08|15089.08|9
1728486150000|2024-10-09 15:02:30|15169.25|15089.25|15167.28|15087.28|15169.25|15089.25|15167.11|15087.11|10
1728486160000|2024-10-09 15:02:40|15167.23|15087.23|15163.35|15083.35|15167.23|15087.23|15163.35|15083.35|10
1728486170000|2024-10-09 15:02:50|15163.33|15083.33|15170.73|15090.73|15170.75|15090.75|15163.32|15083.32|10
1728486180000|2024-10-09 15:03:00|15170.74|15090.74|15165.07|15085.07|15171.99|15091.99|15165.03|15085.03|10
1728486190000|2024-10-09 15:03:10|15164.85|15084.85|15166.73|15086.73|15166.73|15086.73|15164.69|15084.69|10
1728486200000|2024-10-09 15:03:20|15166.76|15086.76|15166.81|15086.81|15167.25|15087.25|15166.73|15086.73|9
1728486210000|2024-10-09 15:03:30|15168.52|15088.52|15168.5|15088.5|15168.77|15088.77|15168.18|15088.18|10
1728486220000|2024-10-09 15:03:40|15168.46|15088.46|15167.01|15087.01|15168.46|15088.46|15166.99|15086.99|10
1728486230000|2024-10-09 15:03:50|15166.92|15086.92|15168.71|15088.71|15168.71|15088.71|15166.92|15086.92|10
1728486240000|2024-10-09 15:04:00|15169.03|15089.03|15169.23|15089.23|15169.4|15089.4|15168.69|15088.69|10
1728486250000|2024-10-09 15:04:10|15169.25|15089.25|15169.11|15089.11|15169.28|15089.28|15169.11|15089.11|6
1728486260000|2024-10-09 15:04:20|15169.49|15089.49|15166.47|15086.47|15169.66|15089.66|15166.47|15086.47|10
1728486270000|2024-10-09 15:04:30|15166.71|15086.71|15164.92|15084.92|15166.71|15086.71|15164.92|15084.92|10
1728486280000|2024-10-09 15:04:40|15164.79|15084.79|15158.05|15078.05|15164.79|15084.79|15158.05|15078.05|10
1728486290000|2024-10-09 15:04:50|15157.9|15077.9|15155.19|15075.19|15157.9|15077.9|15154.86|15074.86|10
1728486300000|2024-10-09 15:05:00|15155.7|15075.7|15157.01|15077.01|15157.02|15077.02|15155.2|15075.2|10
1728486310000|2024-10-09 15:05:10|15157.02|15077.02|15155.58|15075.58|15157.59|15077.59|15155.35|15075.35|9
1728486320000|2024-10-09 15:05:20|15154.93|15074.93|15155.19|15075.19|15155.19|15075.19|15154.05|15074.05|9
1728486330000|2024-10-09 15:05:30|15155.23|15075.23|15158.26|15078.26|15158.26|15078.26|15155.23|15075.23|10
1728486340000|2024-10-09 15:05:40|15159.41|15079.41|15161.46|15081.46|15161.46|15081.46|15158.65|15078.65|10
1728486350000|2024-10-09 15:05:50|15161.49|15081.49|15166.87|15086.87|15166.87|15086.87|15161.49|15081.49|10
1728486360000|2024-10-09 15:06:00|15168|15088|15186.29|15106.29|15186.29|15106.29|15168|15088|10
1728486370000|2024-10-09 15:06:10|15186.42|15106.42|15184.87|15104.87|15186.42|15106.42|15184.87|15104.87|10
1728486380000|2024-10-09 15:06:20|15184.92|15104.92|15185.29|15105.29|15185.61|15105.61|15184.92|15104.92|9
1728486390000|2024-10-09 15:06:30|15185.62|15105.62|15187.38|15107.38|15187.38|15107.38|15185.46|15105.46|9
1728486400000|2024-10-09 15:06:40|15187.98|15107.98|15187.27|15107.27|15188.44|15108.44|15187.12|15107.12|10
1728486410000|2024-10-09 15:06:50|15187.26|15107.26|15188.23|15108.23|15188.23|15108.23|15187.13|15107.13|9
1728486420000|2024-10-09 15:07:00|15188.22|15108.22|15194.86|15114.86|15194.86|15114.86|15188.21|15108.21|10
1728486430000|2024-10-09 15:07:10|15194.46|15114.46|15195.74|15115.74|15195.89|15115.89|15194.46|15114.46|10
1728486440000|2024-10-09 15:07:20|15195.73|15115.73|15193.15|15113.15|15196.07|15116.07|15192.75|15112.75|10
1728486450000|2024-10-09 15:07:30|15193.09|15113.09|15193.91|15113.91|15194.59|15114.59|15193.09|15113.09|10
1728486460000|2024-10-09 15:07:40|15194.54|15114.54|15195.57|15115.57|15195.57|15115.57|15194.16|15114.16|10
1728486470000|2024-10-09 15:07:50|15195.52|15115.52|15195.85|15115.85|15196.65|15116.65|15195.52|15115.52|10
1728486480000|2024-10-09 15:08:00|15196.61|15116.61|15195.62|15115.62|15197.34|15117.34|15195.62|15115.62|10
1728486490000|2024-10-09 15:08:10|15195.65|15115.65|15195.46|15115.46|15195.67|15115.67|15193.9|15113.9|10
1728486500000|2024-10-09 15:08:20|15195.48|15115.48|15195.68|15115.68|15196.18|15116.18|15195.47|15115.47|10
1728486510000|2024-10-09 15:08:30|15195.71|15115.71|15195.02|15115.02|15196.16|15116.16|15195.02|15115.02|10
1728486520000|2024-10-09 15:08:40|15194.6|15114.6|15196.45|15116.45|15196.45|15116.45|15194.6|15114.6|6
1728486530000|2024-10-09 15:08:50|15196.29|15116.29|15194.82|15114.82|15196.32|15116.32|15194.82|15114.82|10
1728486540000|2024-10-09 15:09:00|15194.66|15114.66|15195.6|15115.6|15195.63|15115.63|15194.66|15114.66|10
1728486550000|2024-10-09 15:09:10|15195.06|15115.06|15195.64|15115.64|15195.84|15115.84|15195.06|15115.06|10
1728486560000|2024-10-09 15:09:20|15195.4|15115.4|15195.83|15115.83|15195.85|15115.85|15195.4|15115.4|10
1728486570000|2024-10-09 15:09:30|15195.84|15115.84|15195.54|15115.54|15196.9|15116.9|15195.54|15115.54|8
1728486580000|2024-10-09 15:09:40|15195.88|15115.88|15197.82|15117.82|15197.82|15117.82|15195.82|15115.82|9
1728486590000|2024-10-09 15:09:50|15197.78|15117.78|15198.17|15118.17|15198.18|15118.18|15197.58|15117.58|9
1728486600000|2024-10-09 15:10:00|15198.09|15118.09|15198.24|15118.24|15198.99|15118.99|15198.09|15118.09|10
1728486610000|2024-10-09 15:10:10|15197.97|15117.97|15202.98|15122.98|15203.52|15123.52|15197.29|15117.29|10
1728486620000|2024-10-09 15:10:20|15202.79|15122.79|15202.03|15122.03|15202.79|15122.79|15201.52|15121.52|9
1728486630000|2024-10-09 15:10:30|15202.55|15122.55|15203.71|15123.71|15203.72|15123.72|15202.55|15122.55|6
1728486640000|2024-10-09 15:10:40|15203.46|15123.46|15204.36|15124.36|15204.36|15124.36|15202.51|15122.51|10
1728486650000|2024-10-09 15:10:50|15204.95|15124.95|15206.95|15126.95|15207.24|15127.24|15204.95|15124.95|10
1728486660000|2024-10-09 15:11:00|15206.96|15126.96|15209.44|15129.44|15209.44|15129.44|15206.65|15126.65|9
1728486670000|2024-10-09 15:11:10|15209.56|15129.56|15209.04|15129.04|15210.21|15130.21|15208.96|15128.96|10
1728486680000|2024-10-09 15:11:20|15208.72|15128.72|15208.01|15128.01|15208.72|15128.72|15207.74|15127.74|8
1728486690000|2024-10-09 15:11:30|15208.05|15128.05|15207.25|15127.25|15208.11|15128.11|15207.25|15127.25|10
1728486700000|2024-10-09 15:11:40|15207.38|15127.38|15207.89|15127.89|15207.89|15127.89|15206.57|15126.57|10
1728486710000|2024-10-09 15:11:50|15207.83|15127.83|15208.22|15128.22|15208.44|15128.44|15207.77|15127.77|9
1728486720000|2024-10-09 15:12:00|15208.49|15128.49|15208.35|15128.35|15208.49|15128.49|15207.65|15127.65|9
1728486730000|2024-10-09 15:12:10|15208.65|15128.65|15208.36|15128.36|15209.19|15129.19|15208.36|15128.36|9
1728486740000|2024-10-09 15:12:20|15208.02|15128.02|15206.61|15126.61|15208.14|15128.14|15206.54|15126.54|8
1728486750000|2024-10-09 15:12:30|15207.33|15127.33|15208.33|15128.33|15208.33|15128.33|15207.24|15127.24|9
1728486760000|2024-10-09 15:12:40|15208.34|15128.34|15208.94|15128.94|15209.6|15129.6|15207.73|15127.73|9
1728486770000|2024-10-09 15:12:50|15209.04|15129.04|15210.1|15130.1|15210.14|15130.14|15209.04|15129.04|9
1728486780000|2024-10-09 15:13:00|15209.78|15129.78|15210.03|15130.03|15210.1|15130.1|15209.57|15129.57|10
1728486790000|2024-10-09 15:13:10|15210.37|15130.37|15210.07|15130.07|15210.46|15130.46|15209.69|15129.69|10
1728486800000|2024-10-09 15:13:20|15209.65|15129.65|15209.66|15129.66|15209.92|15129.92|15209.36|15129.36|9
1728486810000|2024-10-09 15:13:30|15209.69|15129.69|15215.99|15135.99|15215.99|15135.99|15209.69|15129.69|10
1728486820000|2024-10-09 15:13:40|15216.25|15136.25|15217.01|15137.01|15217.37|15137.37|15216.25|15136.25|10
1728486830000|2024-10-09 15:13:50|15217.2|15137.2|15221.87|15141.87|15221.87|15141.87|15217.01|15137.01|10
1728486840000|2024-10-09 15:14:00|15222.82|15142.82|15223.25|15143.25|15223.25|15143.25|15222.3|15142.3|10
1728486850000|2024-10-09 15:14:10|15224.49|15144.49|15225.54|15145.54|15226.35|15146.35|15224.49|15144.49|10
1728486860000|2024-10-09 15:14:20|15225.49|15145.49|15228.3|15148.3|15228.3|15148.3|15225.47|15145.47|10
1728486870000|2024-10-09 15:14:30|15227.74|15147.74|15231.01|15151.01|15231.01|15151.01|15227.74|15147.74|10
1728486880000|2024-10-09 15:14:40|15231.24|15151.24|15234.1|15154.1|15234.1|15154.1|15231.24|15151.24|10
1728486890000|2024-10-09 15:14:50|15235.73|15155.73|15239.97|15159.97|15240.19|15160.19|15235.73|15155.73|10
1728486900000|2024-10-09 15:15:00|15239.76|15159.76|15240.53|15160.53|15241.08|15161.08|15238.27|15158.27|10
1728486910000|2024-10-09 15:15:10|15239.39|15159.39|15239.79|15159.79|15241.12|15161.12|15239.39|15159.39|10
1728486920000|2024-10-09 15:15:20|15239.31|15159.31|15236.12|15156.12|15239.31|15159.31|15235.68|15155.68|10
1728486930000|2024-10-09 15:15:30|15236.19|15156.19|15239.11|15159.11|15239.67|15159.67|15236.16|15156.16|10
1728486940000|2024-10-09 15:15:40|15240.54|15160.54|15241.1|15161.1|15241.18|15161.18|15239.86|15159.86|10
1728486950000|2024-10-09 15:15:50|15241.14|15161.14|15237.54|15157.54|15241.19|15161.19|15237.54|15157.54|10
1728486960000|2024-10-09 15:16:00|15237.19|15157.19|15235.51|15155.51|15237.19|15157.19|15235.41|15155.41|10
1728486970000|2024-10-09 15:16:10|15235.47|15155.47|15234.1|15154.1|15235.83|15155.83|15234.1|15154.1|10
1728486980000|2024-10-09 15:16:20|15234.08|15154.08|15231.66|15151.66|15234.08|15154.08|15231.66|15151.66|10
1728486990000|2024-10-09 15:16:30|15231.63|15151.63|15231.73|15151.73|15233.38|15153.38|15231.62|15151.62|10
1728487000000|2024-10-09 15:16:40|15231.15|15151.15|15230.18|15150.18|15231.15|15151.15|15230.18|15150.18|9
1728487010000|2024-10-09 15:16:50|15230.27|15150.27|15228.08|15148.08|15230.58|15150.58|15228.08|15148.08|9
1728487020000|2024-10-09 15:17:00|15228.03|15148.03|15227.29|15147.29|15228.88|15148.88|15227.29|15147.29|10
1728487030000|2024-10-09 15:17:10|15227.27|15147.27|15228.9|15148.9|15228.9|15148.9|15227.27|15147.27|9
1728487040000|2024-10-09 15:17:20|15228.91|15148.91|15233.27|15153.27|15233.27|15153.27|15228.37|15148.37|10
1728487050000|2024-10-09 15:17:30|15233.35|15153.35|15235.03|15155.03|15235.41|15155.41|15233.35|15153.35|10
1728487060000|2024-10-09 15:17:40|15235.4|15155.4|15240.05|15160.05|15240.19|15160.19|15235.4|15155.4|10
1728487070000|2024-10-09 15:17:50|15240.07|15160.07|15243.28|15163.28|15243.28|15163.28|15239.89|15159.89|10
1728487080000|2024-10-09 15:18:00|15242.53|15162.53|15249.1|15169.1|15249.97|15169.97|15242.53|15162.53|10
1728487090000|2024-10-09 15:18:10|15249.15|15169.15|15249.73|15169.73|15249.93|15169.93|15249.15|15169.15|10
1728487100000|2024-10-09 15:18:20|15249.79|15169.79|15251.81|15171.81|15252.01|15172.01|15249.23|15169.23|9
1728487110000|2024-10-09 15:18:30|15251.9|15171.9|15251.63|15171.63|15252.11|15172.11|15251.63|15171.63|10
1728487120000|2024-10-09 15:18:40|15251.79|15171.79|15252.57|15172.57|15252.57|15172.57|15251.33|15171.33|9
1728487130000|2024-10-09 15:18:50|15252.97|15172.97|15252.71|15172.71|15253.58|15173.58|15252.71|15172.71|10
1728487140000|2024-10-09 15:19:00|15252.38|15172.38|15255.34|15175.34|15256.3|15176.3|15252.38|15172.38|10
1728487150000|2024-10-09 15:19:10|15254.99|15174.99|15254.56|15174.56|15255.81|15175.81|15253.83|15173.83|9
1728487160000|2024-10-09 15:19:20|15254.55|15174.55|15254.09|15174.09|15254.6|15174.6|15254.09|15174.09|10
1728487170000|2024-10-09 15:19:30|15254.12|15174.12|15252.14|15172.14|15254.12|15174.12|15251.38|15171.38|10
1728487180000|2024-10-09 15:19:40|15251.51|15171.51|15251.47|15171.47|15251.57|15171.57|15251.47|15171.47|6
1728487190000|2024-10-09 15:19:50|15251.17|15171.17|15250.93|15170.93|15251.59|15171.59|15250.93|15170.93|10
1728487200000|2024-10-09 15:20:00|15250.91|15170.91|15250.45|15170.45|15250.91|15170.91|15248.7|15168.7|10
1728487210000|2024-10-09 15:20:10|15251.29|15171.29|15254.47|15174.47|15254.99|15174.99|15251.29|15171.29|10
1728487220000|2024-10-09 15:20:20|15254.54|15174.54|15258.87|15178.87|15258.95|15178.95|15254.54|15174.54|10
1728487230000|2024-10-09 15:20:30|15258.29|15178.29|15257.83|15177.83|15258.29|15178.29|15256.73|15176.73|9
1728487240000|2024-10-09 15:20:40|15257.65|15177.65|15255.43|15175.43|15257.65|15177.65|15254.92|15174.92|10
1728487250000|2024-10-09 15:20:50|15253.58|15173.58|15252.5|15172.5|15253.84|15173.84|15252.5|15172.5|10
1728487260000|2024-10-09 15:21:00|15252.59|15172.59|15253.76|15173.76|15255.09|15175.09|15252.59|15172.59|10
1728487270000|2024-10-09 15:21:10|15253.37|15173.37|15248|15168|15253.4|15173.4|15248|15168|10
1728487280000|2024-10-09 15:21:20|15246.35|15166.35|15245.09|15165.09|15246.69|15166.69|15244.79|15164.79|10
1728487290000|2024-10-09 15:21:30|15244.75|15164.75|15242.39|15162.39|15244.79|15164.79|15242.39|15162.39|10
1728487300000|2024-10-09 15:21:40|15242.45|15162.45|15245.37|15165.37|15245.37|15165.37|15242.45|15162.45|10
1728487310000|2024-10-09 15:21:50|15245.4|15165.4|15244.31|15164.31|15245.42|15165.42|15244.2|15164.2|10
1728487320000|2024-10-09 15:22:00|15244.29|15164.29|15243.65|15163.65|15244.29|15164.29|15243.21|15163.21|10
1728487330000|2024-10-09 15:22:10|15243.37|15163.37|15244.86|15164.86|15244.86|15164.86|15243.37|15163.37|10
1728487340000|2024-10-09 15:22:20|15244.01|15164.01|15245.04|15165.04|15245.04|15165.04|15243.83|15163.83|10
1728487350000|2024-10-09 15:22:30|15247.16|15167.16|15247.53|15167.53|15247.79|15167.79|15247.07|15167.07|10
1728487360000|2024-10-09 15:22:40|15247.47|15167.47|15247.95|15167.95|15248.72|15168.72|15247.47|15167.47|10
1728487370000|2024-10-09 15:22:50|15247.84|15167.84|15253.7|15173.7|15253.7|15173.7|15247.74|15167.74|8
1728487380000|2024-10-09 15:23:00|15253.92|15173.92|15253.22|15173.22|15254.36|15174.36|15253.02|15173.02|9
1728487390000|2024-10-09 15:23:10|15253.19|15173.19|15251.99|15171.99|15253.19|15173.19|15251.67|15171.67|10
1728487400000|2024-10-09 15:23:20|15251.88|15171.88|15252.73|15172.73|15252.73|15172.73|15249.92|15169.92|10
1728487410000|2024-10-09 15:23:30|15252.71|15172.71|15252.13|15172.13|15252.75|15172.75|15251.56|15171.56|8
1728487420000|2024-10-09 15:23:40|15252.2|15172.2|15256.06|15176.06|15256.06|15176.06|15252.2|15172.2|10
1728487430000|2024-10-09 15:23:50|15256.04|15176.04|15257.44|15177.44|15257.5|15177.5|15256.04|15176.04|9
1728487440000|2024-10-09 15:24:00|15257.73|15177.73|15258.44|15178.44|15259.34|15179.34|15255.52|15175.52|10
1728487450000|2024-10-09 15:24:10|15259.76|15179.76|15259.79|15179.79|15260.02|15180.02|15259.16|15179.16|10
1728487460000|2024-10-09 15:24:20|15261.62|15181.62|15265.15|15185.15|15265.15|15185.15|15261.62|15181.62|10
1728487470000|2024-10-09 15:24:30|15265.29|15185.29|15267.46|15187.46|15267.46|15187.46|15265.29|15185.29|10
1728487480000|2024-10-09 15:24:40|15268.22|15188.22|15275.78|15195.78|15275.78|15195.78|15268.22|15188.22|10
1728487490000|2024-10-09 15:24:50|15276.54|15196.54|15274.93|15194.93|15276.57|15196.57|15274.63|15194.63|9
1728487500000|2024-10-09 15:25:00|15274.54|15194.54|15281.25|15201.25|15282.39|15202.39|15274.5|15194.5|9
1728487510000|2024-10-09 15:25:10|15280.26|15200.26|15280.6|15200.6|15281.12|15201.12|15279.9|15199.9|10
1728487520000|2024-10-09 15:25:20|15280.29|15200.29|15287.61|15207.61|15287.61|15207.61|15280.29|15200.29|9
1728487530000|2024-10-09 15:25:30|15287.64|15207.64|15288.91|15208.91|15289.54|15209.54|15287.64|15207.64|9
1728487540000|2024-10-09 15:25:40|15289.37|15209.37|15295.52|15215.52|15295.76|15215.76|15289.37|15209.37|10
1728487550000|2024-10-09 15:25:50|15296.26|15216.26|15293.89|15213.89|15296.26|15216.26|15293.89|15213.89|10
1728487560000|2024-10-09 15:26:00|15293.78|15213.78|15295.82|15215.82|15296.24|15216.24|15293.78|15213.78|10
1728487570000|2024-10-09 15:26:10|15295.16|15215.16|15293.46|15213.46|15295.16|15215.16|15293.46|15213.46|10
1728487580000|2024-10-09 15:26:20|15293.99|15213.99|15290.75|15210.75|15293.99|15213.99|15290.75|15210.75|10
1728487590000|2024-10-09 15:26:30|15291.41|15211.41|15293.32|15213.32|15293.42|15213.42|15291.4|15211.4|10
1728487600000|2024-10-09 15:26:40|15293.38|15213.38|15290.05|15210.05|15295.27|15215.27|15290.05|15210.05|10
1728487610000|2024-10-09 15:26:50|15290.51|15210.51|15290.38|15210.38|15291.25|15211.25|15290.38|15210.38|8
1728487620000|2024-10-09 15:27:00|15290.34|15210.34|15290.77|15210.77|15290.77|15210.77|15289.78|15209.78|9
1728487630000|2024-10-09 15:27:10|15290.81|15210.81|15293.15|15213.15|15293.17|15213.17|15290.81|15210.81|10
1728487640000|2024-10-09 15:27:20|15292.63|15212.63|15292.44|15212.44|15293.14|15213.14|15292.43|15212.43|9
1728487650000|2024-10-09 15:27:30|15292.11|15212.11|15293.89|15213.89|15293.89|15213.89|15291.68|15211.68|9
1728487660000|2024-10-09 15:27:40|15293.87|15213.87|15294.25|15214.25|15294.27|15214.27|15293.87|15213.87|10
1728487670000|2024-10-09 15:27:50|15294.38|15214.38|15293.47|15213.47|15294.96|15214.96|15293.47|15213.47|9
1728487680000|2024-10-09 15:28:00|15292.91|15212.91|15294.14|15214.14|15294.63|15214.63|15292.9|15212.9|9
1728487690000|2024-10-09 15:28:10|15294.15|15214.15|15297.03|15217.03|15297.03|15217.03|15294.15|15214.15|10
1728487700000|2024-10-09 15:28:20|15297.04|15217.04|15295.62|15215.62|15297.09|15217.09|15295.57|15215.57|10
1728487710000|2024-10-09 15:28:30|15295.51|15215.51|15288.01|15208.01|15295.51|15215.51|15288.01|15208.01|9
1728487720000|2024-10-09 15:28:40|15288.2|15208.2|15288.12|15208.12|15289.5|15209.5|15288.01|15208.01|10
1728487730000|2024-10-09 15:28:50|15286.65|15206.65|15286.29|15206.29|15286.65|15206.65|15286.17|15206.17|10
1728487740000|2024-10-09 15:29:00|15286.3|15206.3|15280.14|15200.14|15286.3|15206.3|15280.14|15200.14|10
1728487750000|2024-10-09 15:29:10|15278.64|15198.64|15278.21|15198.21|15278.64|15198.64|15277.56|15197.56|10
1728487760000|2024-10-09 15:29:20|15278.35|15198.35|15278.81|15198.81|15278.81|15198.81|15278.26|15198.26|9
1728487770000|2024-10-09 15:29:30|15279.64|15199.64|15285.57|15205.57|15285.57|15205.57|15279.64|15199.64|10
1728487780000|2024-10-09 15:29:40|15285.7|15205.7|15291.46|15211.46|15291.55|15211.55|15285.7|15205.7|10
1728487790000|2024-10-09 15:29:50|15291.67|15211.67|15292.55|15212.55|15293.69|15213.69|15291.67|15211.67|9
1728487800000|2024-10-09 15:30:00|15292.02|15212.02|15292.83|15212.83|15292.83|15212.83|15291.98|15211.98|8
1728487810000|2024-10-09 15:30:10|15293.25|15213.25|15289.71|15209.71|15293.25|15213.25|15289.67|15209.67|10
1728487820000|2024-10-09 15:30:20|15289.72|15209.72|15285.65|15205.65|15289.72|15209.72|15285.65|15205.65|10
1728487830000|2024-10-09 15:30:30|15285.14|15205.14|15285.31|15205.31|15285.31|15205.31|15284.58|15204.58|7
1728487840000|2024-10-09 15:30:40|15286.69|15206.69|15289.29|15209.29|15291|15211|15286.69|15206.69|10
1728487850000|2024-10-09 15:30:50|15289.47|15209.47|15291.12|15211.12|15292.59|15212.59|15289.47|15209.47|9
1728487860000|2024-10-09 15:31:00|15291.21|15211.21|15296.61|15216.61|15297.33|15217.33|15291.21|15211.21|10
1728487870000|2024-10-09 15:31:10|15296.78|15216.78|15296.69|15216.69|15298.4|15218.4|15296.63|15216.63|10
1728487880000|2024-10-09 15:31:20|15296.6|15216.6|15299.47|15219.47|15299.47|15219.47|15296.6|15216.6|10
1728487890000|2024-10-09 15:31:30|15300.03|15220.03|15296.68|15216.68|15300.06|15220.06|15296.68|15216.68|10
1728487900000|2024-10-09 15:31:40|15296.67|15216.67|15295.72|15215.72|15296.67|15216.67|15295.22|15215.22|9
1728487910000|2024-10-09 15:31:50|15294.6|15214.6|15294.41|15214.41|15295.66|15215.66|15294.41|15214.41|10
1728487920000|2024-10-09 15:32:00|15294.45|15214.45|15293.12|15213.12|15295.51|15215.51|15293.12|15213.12|9
1728487930000|2024-10-09 15:32:10|15293.09|15213.09|15291.87|15211.87|15293.86|15213.86|15291.87|15211.87|10
1728487940000|2024-10-09 15:32:20|15291.61|15211.61|15289.2|15209.2|15291.61|15211.61|15289.2|15209.2|10
1728487950000|2024-10-09 15:32:30|15289.15|15209.15|15288.51|15208.51|15289.15|15209.15|15288.11|15208.11|9
1728487960000|2024-10-09 15:32:40|15288.99|15208.99|15288.47|15208.47|15289.46|15209.46|15288.14|15208.14|10
1728487970000|2024-10-09 15:32:50|15288.94|15208.94|15292.25|15212.25|15292.25|15212.25|15288.94|15208.94|10
1728487980000|2024-10-09 15:33:00|15291.64|15211.64|15293.08|15213.08|15293.08|15213.08|15291.64|15211.64|7
1728487990000|2024-10-09 15:33:10|15293.09|15213.09|15291.83|15211.83|15293.09|15213.09|15291.6|15211.6|9
1728488000000|2024-10-09 15:33:20|15291.79|15211.79|15292.73|15212.73|15293.35|15213.35|15291.79|15211.79|10
1728488010000|2024-10-09 15:33:30|15289.44|15209.44|15289.62|15209.62|15290.61|15210.61|15288.61|15208.61|10
1728488020000|2024-10-09 15:33:40|15289.85|15209.85|15289.29|15209.29|15290.23|15210.23|15288.33|15208.33|10
1728488030000|2024-10-09 15:33:50|15289.31|15209.31|15287.57|15207.57|15289.31|15209.31|15287.57|15207.57|10
1728488040000|2024-10-09 15:34:00|15287.55|15207.55|15284.81|15204.81|15287.55|15207.55|15284.81|15204.81|10
1728488050000|2024-10-09 15:34:10|15284.75|15204.75|15285.11|15205.11|15286.15|15206.15|15284.7|15204.7|10
1728488060000|2024-10-09 15:34:20|15284.96|15204.96|15283.52|15203.52|15284.97|15204.97|15283.52|15203.52|10
1728488070000|2024-10-09 15:34:30|15283.49|15203.49|15281.55|15201.55|15283.49|15203.49|15281.18|15201.18|10
1728488080000|2024-10-09 15:34:40|15281.43|15201.43|15278.43|15198.43|15281.58|15201.58|15278.43|15198.43|9
1728488090000|2024-10-09 15:34:50|15278.42|15198.42|15273.26|15193.26|15278.42|15198.42|15273.26|15193.26|10
1728488100000|2024-10-09 15:35:00|15272.34|15192.34|15272.45|15192.45|15273.16|15193.16|15272.33|15192.33|10
1728488110000|2024-10-09 15:35:10|15272.47|15192.47|15274.52|15194.52|15274.52|15194.52|15272.47|15192.47|7
1728488120000|2024-10-09 15:35:20|15274.51|15194.51|15273.91|15193.91|15274.58|15194.58|15273.24|15193.24|10
1728488130000|2024-10-09 15:35:30|15274.6|15194.6|15274.93|15194.93|15274.93|15194.93|15274.43|15194.43|9
1728488140000|2024-10-09 15:35:40|15274.94|15194.94|15277.01|15197.01|15277.01|15197.01|15274.94|15194.94|9
1728488150000|2024-10-09 15:35:50|15277.03|15197.03|15277.9|15197.9|15277.9|15197.9|15277.03|15197.03|8
1728488160000|2024-10-09 15:36:00|15277.75|15197.75|15282.28|15202.28|15282.28|15202.28|15277.66|15197.66|8
1728488170000|2024-10-09 15:36:10|15282.04|15202.04|15282.1|15202.1|15282.23|15202.23|15280.62|15200.62|9
1728488180000|2024-10-09 15:36:20|15282.06|15202.06|15284.87|15204.87|15284.87|15204.87|15280.69|15200.69|10
1728488190000|2024-10-09 15:36:30|15284.39|15204.39|15285.41|15205.41|15285.49|15205.49|15284.39|15204.39|10
1728488200000|2024-10-09 15:36:40|15285.52|15205.52|15284.5|15204.5|15286.21|15206.21|15284.5|15204.5|8
1728488210000|2024-10-09 15:36:50|15283.66|15203.66|15282.7|15202.7|15283.66|15203.66|15282.7|15202.7|8
1728488220000|2024-10-09 15:37:00|15282.69|15202.69|15279.65|15199.65|15282.73|15202.73|15279.65|15199.65|9
1728488230000|2024-10-09 15:37:10|15279.63|15199.63|15279.34|15199.34|15279.82|15199.82|15279.13|15199.13|9
1728488240000|2024-10-09 15:37:20|15279.33|15199.33|15272.16|15192.16|15279.33|15199.33|15272.16|15192.16|10
1728488250000|2024-10-09 15:37:30|15271.31|15191.31|15270.17|15190.17|15271.8|15191.8|15269.42|15189.42|9
1728488260000|2024-10-09 15:37:40|15270.4|15190.4|15270.49|15190.49|15271.04|15191.04|15269.66|15189.66|10
1728488270000|2024-10-09 15:37:50|15270.5|15190.5|15270.67|15190.67|15270.77|15190.77|15270.12|15190.12|7
1728488280000|2024-10-09 15:38:00|15269.88|15189.88|15270.14|15190.14|15270.4|15190.4|15269.88|15189.88|9
1728488290000|2024-10-09 15:38:10|15270.12|15190.12|15267.6|15187.6|15270.12|15190.12|15267.6|15187.6|10
1728488300000|2024-10-09 15:38:20|15267.43|15187.43|15262.61|15182.61|15267.43|15187.43|15262.14|15182.14|10
1728488310000|2024-10-09 15:38:30|15262.91|15182.91|15261.56|15181.56|15262.91|15182.91|15261.2|15181.2|10
1728488320000|2024-10-09 15:38:40|15261.59|15181.59|15261.91|15181.91|15262.17|15182.17|15261.41|15181.41|10
1728488330000|2024-10-09 15:38:50|15262.13|15182.13|15261.38|15181.38|15262.17|15182.17|15261.38|15181.38|10
1728488340000|2024-10-09 15:39:00|15261.37|15181.37|15260.48|15180.48|15262.05|15182.05|15260.48|15180.48|8
1728488350000|2024-10-09 15:39:10|15260.45|15180.45|15253.79|15173.79|15260.45|15180.45|15253.43|15173.43|10
1728488360000|2024-10-09 15:39:20|15253.4|15173.4|15253.62|15173.62|15254.03|15174.03|15252.15|15172.15|10
1728488370000|2024-10-09 15:39:30|15253.41|15173.41|15255.01|15175.01|15255.01|15175.01|15253.19|15173.19|8
1728488380000|2024-10-09 15:39:40|15255.26|15175.26|15255.49|15175.49|15255.62|15175.62|15255.24|15175.24|9
1728488390000|2024-10-09 15:39:50|15256.28|15176.28|15259.13|15179.13|15259.25|15179.25|15256.26|15176.26|10
1728488400000|2024-10-09 15:40:00|15258.97|15178.97|15258.82|15178.82|15259.32|15179.32|15258.29|15178.29|10
1728488410000|2024-10-09 15:40:10|15258.84|15178.84|15262.26|15182.26|15262.52|15182.52|15258.84|15178.84|9
1728488420000|2024-10-09 15:40:20|15262.29|15182.29|15261.27|15181.27|15262.29|15182.29|15261.27|15181.27|8
1728488430000|2024-10-09 15:40:30|15260.99|15180.99|15261.51|15181.51|15261.56|15181.56|15260.99|15180.99|10
1728488440000|2024-10-09 15:40:40|15261.52|15181.52|15265|15185|15265.15|15185.15|15261.52|15181.52|10
1728488450000|2024-10-09 15:40:50|15265.07|15185.07|15265.76|15185.76|15265.76|15185.76|15265.07|15185.07|5
1728488460000|2024-10-09 15:41:00|15265.62|15185.62|15269.56|15189.56|15269.56|15189.56|15265.62|15185.62|10
1728488470000|2024-10-09 15:41:10|15269.57|15189.57|15275.76|15195.76|15275.76|15195.76|15269.57|15189.57|10
1728488480000|2024-10-09 15:41:20|15275.89|15195.89|15275.56|15195.56|15275.99|15195.99|15275.56|15195.56|10
1728488490000|2024-10-09 15:41:30|15276.03|15196.03|15276.3|15196.3|15276.3|15196.3|15275.76|15195.76|10
1728488500000|2024-10-09 15:41:40|15276.5|15196.5|15279.83|15199.83|15279.83|15199.83|15276.49|15196.49|10
1728488510000|2024-10-09 15:41:50|15279.79|15199.79|15279.39|15199.39|15280.2|15200.2|15279.39|15199.39|9
1728488520000|2024-10-09 15:42:00|15277.56|15197.56|15280.04|15200.04|15280.04|15200.04|15277.55|15197.55|9
1728488530000|2024-10-09 15:42:10|15280.12|15200.12|15280.68|15200.68|15280.68|15200.68|15279.45|15199.45|8
1728488540000|2024-10-09 15:42:20|15280.62|15200.62|15280.46|15200.46|15280.62|15200.62|15279.9|15199.9|10
1728488550000|2024-10-09 15:42:30|15281.34|15201.34|15282.18|15202.18|15282.18|15202.18|15280.25|15200.25|8
1728488560000|2024-10-09 15:42:40|15282.21|15202.21|15281.85|15201.85|15282.21|15202.21|15281.13|15201.13|8
1728488570000|2024-10-09 15:42:50|15281.82|15201.82|15281.11|15201.11|15281.82|15201.82|15281|15201|10
1728488580000|2024-10-09 15:43:00|15279.06|15199.06|15281.16|15201.16|15281.5|15201.5|15279.06|15199.06|8
1728488590000|2024-10-09 15:43:10|15281.22|15201.22|15281.31|15201.31|15281.62|15201.62|15281.22|15201.22|9
1728488600000|2024-10-09 15:43:20|15281.29|15201.29|15280.57|15200.57|15281.6|15201.6|15280.05|15200.05|8
1728488610000|2024-10-09 15:43:30|15280.55|15200.55|15280.46|15200.46|15280.55|15200.55|15280.38|15200.38|10
1728488620000|2024-10-09 15:43:40|15280.53|15200.53|15276.58|15196.58|15280.54|15200.54|15276.58|15196.58|9
1728488630000|2024-10-09 15:43:50|15277.63|15197.63|15277.96|15197.96|15278.16|15198.16|15277.54|15197.54|9
1728488640000|2024-10-09 15:44:00|15278.09|15198.09|15276.88|15196.88|15278.15|15198.15|15276.88|15196.88|9
1728488650000|2024-10-09 15:44:10|15276.84|15196.84|15277.57|15197.57|15277.6|15197.6|15276.84|15196.84|9
1728488660000|2024-10-09 15:44:20|15277.61|15197.61|15278.56|15198.56|15278.56|15198.56|15277.61|15197.61|9
1728488670000|2024-10-09 15:44:30|15278.81|15198.81|15277.8|15197.8|15279.08|15199.08|15277.79|15197.79|7
1728488680000|2024-10-09 15:44:40|15278.15|15198.15|15280.03|15200.03|15280.03|15200.03|15278.15|15198.15|9
1728488690000|2024-10-09 15:44:50|15279.83|15199.83|15278.97|15198.97|15280.09|15200.09|15278.97|15198.97|9
1728488700000|2024-10-09 15:45:00|15278.84|15198.84|15277.75|15197.75|15278.84|15198.84|15277.36|15197.36|10
1728488710000|2024-10-09 15:45:10|15278.41|15198.41|15277.53|15197.53|15278.41|15198.41|15277.53|15197.53|10
1728488720000|2024-10-09 15:45:20|15277.51|15197.51|15277.68|15197.68|15277.71|15197.71|15277.48|15197.48|8
1728488730000|2024-10-09 15:45:30|15277.7|15197.7|15280.27|15200.27|15280.27|15200.27|15277.63|15197.63|10
1728488740000|2024-10-09 15:45:40|15280.37|15200.37|15280.89|15200.89|15281.05|15201.05|15280.37|15200.37|9
1728488750000|2024-10-09 15:45:50|15280.88|15200.88|15280.74|15200.74|15281.08|15201.08|15280.74|15200.74|8
1728488760000|2024-10-09 15:46:00|15279.99|15199.99|15281.09|15201.09|15281.09|15201.09|15279.86|15199.86|10
1728488770000|2024-10-09 15:46:10|15281.51|15201.51|15281.8|15201.8|15281.92|15201.92|15281.39|15201.39|10
1728488780000|2024-10-09 15:46:20|15281.79|15201.79|15282.58|15202.58|15282.58|15202.58|15280.96|15200.96|9
1728488790000|2024-10-09 15:46:30|15281.99|15201.99|15284.12|15204.12|15284.18|15204.18|15281.99|15201.99|10
1728488800000|2024-10-09 15:46:40|15283.93|15203.93|15281.77|15201.77|15283.95|15203.95|15281.65|15201.65|10
1728488810000|2024-10-09 15:46:50|15281.97|15201.97|15282.66|15202.66|15282.66|15202.66|15281.97|15201.97|8
1728488820000|2024-10-09 15:47:00|15282.9|15202.9|15284.13|15204.13|15285.6|15205.6|15282.88|15202.88|10
1728488830000|2024-10-09 15:47:10|15283.49|15203.49|15281.64|15201.64|15283.49|15203.49|15280.73|15200.73|10
1728488840000|2024-10-09 15:47:20|15282.98|15202.98|15283.05|15203.05|15283.07|15203.07|15282.9|15202.9|9
1728488850000|2024-10-09 15:47:30|15283.04|15203.04|15283.34|15203.34|15283.65|15203.65|15283.04|15203.04|9
1728488860000|2024-10-09 15:47:40|15283.1|15203.1|15284.33|15204.33|15284.57|15204.57|15283.1|15203.1|10
1728488870000|2024-10-09 15:47:50|15286.33|15206.33|15285.18|15205.18|15286.33|15206.33|15285.01|15205.01|9
1728488880000|2024-10-09 15:48:00|15285.17|15205.17|15284.53|15204.53|15287.28|15207.28|15284.53|15204.53|10
1728488890000|2024-10-09 15:48:10|15284.54|15204.54|15285.17|15205.17|15285.17|15205.17|15284.54|15204.54|10
1728488900000|2024-10-09 15:48:20|15285.21|15205.21|15287.98|15207.98|15288.21|15208.21|15284.38|15204.38|10
1728488910000|2024-10-09 15:48:30|15287.96|15207.96|15288.5|15208.5|15288.5|15208.5|15287.4|15207.4|10
1728488920000|2024-10-09 15:48:40|15288.83|15208.83|15288.59|15208.59|15289.74|15209.74|15288.5|15208.5|10
1728488930000|2024-10-09 15:48:50|15288.76|15208.76|15288.73|15208.73|15289.02|15209.02|15288.1|15208.1|8
1728488940000|2024-10-09 15:49:00|15288.72|15208.72|15285.23|15205.23|15289.22|15209.22|15285.23|15205.23|10
1728488950000|2024-10-09 15:49:10|15284.92|15204.92|15285.16|15205.16|15285.17|15205.17|15284.3|15204.3|9
1728488960000|2024-10-09 15:49:20|15285.05|15205.05|15285.25|15205.25|15286.07|15206.07|15284.92|15204.92|10
1728488970000|2024-10-09 15:49:30|15285.26|15205.26|15281.05|15201.05|15285.37|15205.37|15281.05|15201.05|10
1728488980000|2024-10-09 15:49:40|15281.06|15201.06|15279.07|15199.07|15281.06|15201.06|15279.06|15199.06|9
1728488990000|2024-10-09 15:49:50|15279.08|15199.08|15279.2|15199.2|15279.45|15199.45|15278.72|15198.72|7
1728489000000|2024-10-09 15:50:00|15279.57|15199.57|15281.35|15201.35|15281.67|15201.67|15279.54|15199.54|9
1728489010000|2024-10-09 15:50:10|15280.6|15200.6|15281.09|15201.09|15281.09|15201.09|15279.26|15199.26|10
1728489020000|2024-10-09 15:50:20|15281.55|15201.55|15284.42|15204.42|15284.42|15204.42|15281.55|15201.55|9
1728489030000|2024-10-09 15:50:30|15284.3|15204.3|15286.04|15206.04|15286.04|15206.04|15284.3|15204.3|9
1728489040000|2024-10-09 15:50:40|15285|15205|15283.89|15203.89|15285.19|15205.19|15283.89|15203.89|10
1728489050000|2024-10-09 15:50:50|15283.98|15203.98|15284.86|15204.86|15285.03|15205.03|15283.96|15203.96|10
1728489060000|2024-10-09 15:51:00|15286.02|15206.02|15288.13|15208.13|15288.13|15208.13|15286.02|15206.02|10
1728489070000|2024-10-09 15:51:10|15288.22|15208.22|15288.79|15208.79|15289.22|15209.22|15288.22|15208.22|8
1728489080000|2024-10-09 15:51:20|15288.84|15208.84|15287.61|15207.61|15288.84|15208.84|15287.61|15207.61|6
1728489090000|2024-10-09 15:51:30|15288.06|15208.06|15292.26|15212.26|15292.56|15212.56|15288.06|15208.06|10
1728489100000|2024-10-09 15:51:40|15292.28|15212.28|15293.69|15213.69|15293.69|15213.69|15291.55|15211.55|9
1728489110000|2024-10-09 15:51:50|15293.72|15213.72|15293.92|15213.92|15293.96|15213.96|15293.72|15213.72|9
1728489120000|2024-10-09 15:52:00|15293.75|15213.75|15294.21|15214.21|15294.22|15214.22|15292.99|15212.99|10
1728489130000|2024-10-09 15:52:10|15293.8|15213.8|15294.6|15214.6|15294.62|15214.62|15293.8|15213.8|10
1728489140000|2024-10-09 15:52:20|15294.45|15214.45|15295.64|15215.64|15296.92|15216.92|15293.36|15213.36|10
1728489150000|2024-10-09 15:52:30|15296.01|15216.01|15295.85|15215.85|15296.77|15216.77|15295.81|15215.81|9
1728489160000|2024-10-09 15:52:40|15296.17|15216.17|15295.42|15215.42|15296.17|15216.17|15295.41|15215.41|8
1728489170000|2024-10-09 15:52:50|15296.06|15216.06|15295.88|15215.88|15296.36|15216.36|15295.61|15215.61|8
1728489180000|2024-10-09 15:53:00|15296.06|15216.06|15296.13|15216.13|15296.17|15216.17|15295.3|15215.3|9
1728489190000|2024-10-09 15:53:10|15296.12|15216.12|15295.72|15215.72|15296.12|15216.12|15295.6|15215.6|7
1728489200000|2024-10-09 15:53:20|15295.94|15215.94|15293.7|15213.7|15295.94|15215.94|15293.7|15213.7|7
1728489210000|2024-10-09 15:53:30|15293.19|15213.19|15290.28|15210.28|15293.19|15213.19|15290.23|15210.23|10
1728489220000|2024-10-09 15:53:40|15290.31|15210.31|15290.63|15210.63|15290.8|15210.8|15289.99|15209.99|10
1728489230000|2024-10-09 15:53:50|15290.41|15210.41|15290.67|15210.67|15290.67|15210.67|15290.2|15210.2|9
1728489240000|2024-10-09 15:54:00|15290.7|15210.7|15291.88|15211.88|15291.88|15211.88|15290.7|15210.7|6
1728489250000|2024-10-09 15:54:10|15291.86|15211.86|15290.89|15210.89|15291.86|15211.86|15290.89|15210.89|10
1728489260000|2024-10-09 15:54:20|15290.94|15210.94|15291.6|15211.6|15291.77|15211.77|15290.94|15210.94|6
1728489270000|2024-10-09 15:54:30|15291.29|15211.29|15291.78|15211.78|15291.78|15211.78|15291.29|15211.29|9
1728489280000|2024-10-09 15:54:40|15291.75|15211.75|15293|15213|15293|15213|15291.74|15211.74|7
1728489290000|2024-10-09 15:54:50|15293.1|15213.1|15295.06|15215.06|15295.06|15215.06|15293.1|15213.1|10
1728489300000|2024-10-09 15:55:00|15295.29|15215.29|15295.65|15215.65|15295.65|15215.65|15294.85|15214.85|9
1728489310000|2024-10-09 15:55:10|15295.54|15215.54|15298.23|15218.23|15298.23|15218.23|15295.54|15215.54|10
1728489320000|2024-10-09 15:55:20|15299.04|15219.04|15298.17|15218.17|15299.04|15219.04|15298.17|15218.17|9
1728489330000|2024-10-09 15:55:30|15297.11|15217.11|15296.55|15216.55|15297.11|15217.11|15294.37|15214.37|10
1728489340000|2024-10-09 15:55:40|15295.22|15215.22|15294.34|15214.34|15295.74|15215.74|15294.34|15214.34|9
1728489350000|2024-10-09 15:55:50|15294.01|15214.01|15291.17|15211.17|15294.01|15214.01|15290.67|15210.67|9
1728489360000|2024-10-09 15:56:00|15291.16|15211.16|15291.11|15211.11|15291.51|15211.51|15290.72|15210.72|10
1728489370000|2024-10-09 15:56:10|15291.14|15211.14|15290.34|15210.34|15291.14|15211.14|15290.32|15210.32|9
1728489380000|2024-10-09 15:56:20|15290.41|15210.41|15288.76|15208.76|15290.74|15210.74|15288.74|15208.74|10
1728489390000|2024-10-09 15:56:30|15288.52|15208.52|15287.59|15207.59|15288.52|15208.52|15286.83|15206.83|9
1728489400000|2024-10-09 15:56:40|15287.41|15207.41|15288.08|15208.08|15288.55|15208.55|15287.41|15207.41|10
1728489410000|2024-10-09 15:56:50|15287|15207|15287.14|15207.14|15287.74|15207.74|15287|15207|10
1728489420000|2024-10-09 15:57:00|15287.34|15207.34|15287.04|15207.04|15287.34|15207.34|15287.04|15207.04|10
1728489430000|2024-10-09 15:57:10|15286.97|15206.97|15288.03|15208.03|15288.03|15208.03|15286.91|15206.91|9
1728489440000|2024-10-09 15:57:20|15288|15208|15288.41|15208.41|15289.07|15209.07|15288|15208|7
1728489450000|2024-10-09 15:57:30|15288.38|15208.38|15289.52|15209.52|15289.52|15209.52|15288.37|15208.37|8
1728489460000|2024-10-09 15:57:40|15290|15210|15289.81|15209.81|15290|15210|15289.81|15209.81|7
1728489470000|2024-10-09 15:57:50|15289.8|15209.8|15290.92|15210.92|15290.92|15210.92|15289.43|15209.43|8
1728489480000|2024-10-09 15:58:00|15290.9|15210.9|15291.19|15211.19|15291.41|15211.41|15290.62|15210.62|10
1728489490000|2024-10-09 15:58:10|15291.41|15211.41|15289.03|15209.03|15291.63|15211.63|15289.03|15209.03|10
1728489500000|2024-10-09 15:58:20|15289.68|15209.68|15286.47|15206.47|15289.92|15209.92|15286.36|15206.36|10
1728489510000|2024-10-09 15:58:30|15286.2|15206.2|15283.78|15203.78|15286.2|15206.2|15283.64|15203.64|9
1728489520000|2024-10-09 15:58:40|15283.57|15203.57|15280.72|15200.72|15283.57|15203.57|15280.72|15200.72|10
1728489530000|2024-10-09 15:58:50|15279.81|15199.81|15280.26|15200.26|15280.29|15200.29|15278.13|15198.13|10
1728489540000|2024-10-09 15:59:00|15280.24|15200.24|15281.29|15201.29|15281.36|15201.36|15279.58|15199.58|9
1728489550000|2024-10-09 15:59:10|15281.31|15201.31|15280.22|15200.22|15281.34|15201.34|15280.22|15200.22|9
1728489560000|2024-10-09 15:59:20|15280.35|15200.35|15282.22|15202.22|15282.41|15202.41|15280.33|15200.33|10
1728489570000|2024-10-09 15:59:30|15282.3|15202.3|15280.95|15200.95|15282.3|15202.3|15280.91|15200.91|9
1728489580000|2024-10-09 15:59:40|15280.94|15200.94|15278.43|15198.43|15280.94|15200.94|15278.04|15198.04|9
1728489590000|2024-10-09 15:59:50|15279.64|15199.64|15280.18|15200.18|15280.18|15200.18|15279.41|15199.41|10
1728489600000|2024-10-09 16:00:00|15280.19|15200.19|15280.3|15200.3|15280.31|15200.31|15279.4|15199.4|9
1728489610000|2024-10-09 16:00:10|15280.48|15200.48|15279.35|15199.35|15280.48|15200.48|15278.44|15198.44|9
1728489620000|2024-10-09 16:00:20|15279.56|15199.56|15279.73|15199.73|15279.77|15199.77|15279.31|15199.31|10
1728489630000|2024-10-09 16:00:30|15279.41|15199.41|15279.51|15199.51|15279.55|15199.55|15278.78|15198.78|10
1728489640000|2024-10-09 16:00:40|15279.75|15199.75|15280.29|15200.29|15280.29|15200.29|15279.46|15199.46|10
1728489650000|2024-10-09 16:00:50|15280.34|15200.34|15280.57|15200.57|15280.67|15200.67|15280.03|15200.03|10
1728489660000|2024-10-09 16:01:00|15281.12|15201.12|15282.58|15202.58|15282.62|15202.62|15281.12|15201.12|10
1728489670000|2024-10-09 16:01:10|15282.32|15202.32|15280|15200|15283.71|15203.71|15279.12|15199.12|10
1728489680000|2024-10-09 16:01:20|15279.24|15199.24|15278.91|15198.91|15280.17|15200.17|15278.38|15198.38|9
1728489690000|2024-10-09 16:01:30|15279.72|15199.72|15278.86|15198.86|15280.95|15200.95|15278.57|15198.57|10
1728489700000|2024-10-09 16:01:40|15279.56|15199.56|15279.88|15199.88|15279.88|15199.88|15279.5|15199.5|9
1728489710000|2024-10-09 16:01:50|15280.85|15200.85|15282.28|15202.28|15282.31|15202.31|15280.85|15200.85|9
1728489720000|2024-10-09 16:02:00|15282.19|15202.19|15281.58|15201.58|15282.51|15202.51|15280.92|15200.92|9
1728489730000|2024-10-09 16:02:10|15281.6|15201.6|15284.8|15204.8|15284.8|15204.8|15281.6|15201.6|10
1728489740000|2024-10-09 16:02:20|15284.78|15204.78|15283.15|15203.15|15284.82|15204.82|15283.15|15203.15|9
1728489750000|2024-10-09 16:02:30|15283.13|15203.13|15280.35|15200.35|15283.13|15203.13|15280.35|15200.35|10
1728489760000|2024-10-09 16:02:40|15280.33|15200.33|15278.04|15198.04|15280.33|15200.33|15278.04|15198.04|10
1728489770000|2024-10-09 16:02:50|15277.98|15197.98|15276.26|15196.26|15277.98|15197.98|15276.26|15196.26|10
1728489780000|2024-10-09 16:03:00|15275.75|15195.75|15273.45|15193.45|15275.75|15195.75|15273.44|15193.44|9
1728489790000|2024-10-09 16:03:10|15273.48|15193.48|15262.43|15182.43|15273.9|15193.9|15261.61|15181.61|10
1728489800000|2024-10-09 16:03:20|15262.86|15182.86|15260.74|15180.74|15262.86|15182.86|15260.74|15180.74|8
1728489810000|2024-10-09 16:03:30|15260.26|15180.26|15259.56|15179.56|15260.26|15180.26|15259.56|15179.56|9
1728489820000|2024-10-09 16:03:40|15260.84|15180.84|15259.23|15179.23|15261.02|15181.02|15259.23|15179.23|8
1728489830000|2024-10-09 16:03:50|15259.21|15179.21|15258.32|15178.32|15259.23|15179.23|15258.32|15178.32|10
1728489840000|2024-10-09 16:04:00|15258.31|15178.31|15258.78|15178.78|15259.96|15179.96|15258.31|15178.31|9
1728489850000|2024-10-09 16:04:10|15258.75|15178.75|15260.06|15180.06|15260.06|15180.06|15257.88|15177.88|10
1728489860000|2024-10-09 16:04:20|15263.09|15183.09|15262.91|15182.91|15263.9|15183.9|15262.66|15182.66|10
1728489870000|2024-10-09 16:04:30|15262.77|15182.77|15265.66|15185.66|15265.66|15185.66|15262.77|15182.77|10
1728489880000|2024-10-09 16:04:40|15265.71|15185.71|15267.65|15187.65|15267.66|15187.66|15265.71|15185.71|9
1728489890000|2024-10-09 16:04:50|15267.32|15187.32|15265.7|15185.7|15267.58|15187.58|15265.7|15185.7|10
1728489900000|2024-10-09 16:05:00|15265.63|15185.63|15260.29|15180.29|15265.63|15185.63|15260.29|15180.29|9
1728489910000|2024-10-09 16:05:10|15260.25|15180.25|15254.72|15174.72|15260.25|15180.25|15254.72|15174.72|10
1728489920000|2024-10-09 16:05:20|15254.18|15174.18|15254.04|15174.04|15254.48|15174.48|15253.69|15173.69|10
1728489930000|2024-10-09 16:05:30|15253.87|15173.87|15256.22|15176.22|15256.22|15176.22|15253.66|15173.66|10
1728489940000|2024-10-09 16:05:40|15256.32|15176.32|15252.56|15172.56|15256.38|15176.38|15252.56|15172.56|10
1728489950000|2024-10-09 16:05:50|15252.48|15172.48|15252.23|15172.23|15253.29|15173.29|15252.23|15172.23|9
1728489960000|2024-10-09 16:06:00|15252.1|15172.1|15251.24|15171.24|15252.1|15172.1|15251.24|15171.24|10
1728489970000|2024-10-09 16:06:10|15251.23|15171.23|15250.73|15170.73|15251.23|15171.23|15250.22|15170.22|10
1728489980000|2024-10-09 16:06:20|15251.15|15171.15|15249.75|15169.75|15251.33|15171.33|15249.75|15169.75|10
1728489990000|2024-10-09 16:06:30|15249.76|15169.76|15249.68|15169.68|15250.65|15170.65|15249.01|15169.01|9
1728490000000|2024-10-09 16:06:40|15249.5|15169.5|15250.07|15170.07|15250.66|15170.66|15249.32|15169.32|9
1728490010000|2024-10-09 16:06:50|15250.79|15170.79|15249.3|15169.3|15250.79|15170.79|15249.05|15169.05|10
1728490020000|2024-10-09 16:07:00|15249.52|15169.52|15249.23|15169.23|15249.86|15169.86|15249.09|15169.09|9
1728490030000|2024-10-09 16:07:10|15249.25|15169.25|15248.99|15168.99|15249.78|15169.78|15248.99|15168.99|7
1728490040000|2024-10-09 16:07:20|15248.97|15168.97|15243.34|15163.34|15248.97|15168.97|15243.32|15163.32|10
1728490050000|2024-10-09 16:07:30|15243.35|15163.35|15244.62|15164.62|15245.02|15165.02|15243.33|15163.33|10
1728490060000|2024-10-09 16:07:40|15244.41|15164.41|15246.21|15166.21|15246.38|15166.38|15244.41|15164.41|9
1728490070000|2024-10-09 16:07:50|15246.33|15166.33|15244.47|15164.47|15246.33|15166.33|15244.43|15164.43|8
1728490080000|2024-10-09 16:08:00|15243.88|15163.88|15243.41|15163.41|15244.01|15164.01|15242.81|15162.81|9
1728490090000|2024-10-09 16:08:10|15243.39|15163.39|15242.01|15162.01|15243.39|15163.39|15241.79|15161.79|8
1728490100000|2024-10-09 16:08:20|15240.78|15160.78|15239.55|15159.55|15241.64|15161.64|15239.36|15159.36|10
1728490110000|2024-10-09 16:08:30|15238.34|15158.34|15240.26|15160.26|15240.26|15160.26|15238.34|15158.34|10
1728490120000|2024-10-09 16:08:40|15240.23|15160.23|15240.21|15160.21|15240.37|15160.37|15240.11|15160.11|10
1728490130000|2024-10-09 16:08:50|15240.2|15160.2|15240.16|15160.16|15240.2|15160.2|15240.08|15160.08|8
1728490140000|2024-10-09 16:09:00|15239.97|15159.97|15243.72|15163.72|15243.73|15163.73|15239.97|15159.97|10
1728490150000|2024-10-09 16:09:10|15243.82|15163.82|15246.9|15166.9|15246.9|15166.9|15243.75|15163.75|10
1728490160000|2024-10-09 16:09:20|15246.94|15166.94|15248.91|15168.91|15248.92|15168.92|15246.94|15166.94|9
1728490170000|2024-10-09 16:09:30|15248.92|15168.92|15248.94|15168.94|15249.04|15169.04|15248.9|15168.9|8
1728490180000|2024-10-09 16:09:40|15248.77|15168.77|15249.31|15169.31|15249.31|15169.31|15248.76|15168.76|8
1728490190000|2024-10-09 16:09:50|15250.34|15170.34|15250.19|15170.19|15250.35|15170.35|15250.19|15170.19|8
1728490200000|2024-10-09 16:10:00|15250.18|15170.18|15253.77|15173.77|15253.83|15173.83|15250.17|15170.17|10
1728490210000|2024-10-09 16:10:10|15253.78|15173.78|15253.45|15173.45|15253.87|15173.87|15252.59|15172.59|9
1728490220000|2024-10-09 16:10:20|15253.44|15173.44|15251.14|15171.14|15253.47|15173.47|15250.72|15170.72|10
1728490230000|2024-10-09 16:10:30|15251.15|15171.15|15250.48|15170.48|15251.34|15171.34|15250.48|15170.48|8
1728490240000|2024-10-09 16:10:40|15250.46|15170.46|15250.45|15170.45|15250.63|15170.63|15250.45|15170.45|7
1728490250000|2024-10-09 16:10:50|15250.47|15170.47|15250.53|15170.53|15250.53|15170.53|15250.45|15170.45|9
1728490260000|2024-10-09 16:11:00|15250.37|15170.37|15251.63|15171.63|15251.75|15171.75|15250.37|15170.37|10
1728490270000|2024-10-09 16:11:10|15251.66|15171.66|15247.44|15167.44|15251.7|15171.7|15247.44|15167.44|8
1728490280000|2024-10-09 16:11:20|15247.43|15167.43|15245.06|15165.06|15247.43|15167.43|15245.06|15165.06|9
1728490290000|2024-10-09 16:11:30|15245.07|15165.07|15241.79|15161.79|15245.07|15165.07|15241.79|15161.79|10
1728490300000|2024-10-09 16:11:40|15241.61|15161.61|15240.45|15160.45|15241.61|15161.61|15240.45|15160.45|9
1728490310000|2024-10-09 16:11:50|15240.47|15160.47|15239.83|15159.83|15240.47|15160.47|15239.78|15159.78|7
1728490320000|2024-10-09 16:12:00|15240.19|15160.19|15239.44|15159.44|15240.4|15160.4|15239.44|15159.44|9
1728490330000|2024-10-09 16:12:10|15239.02|15159.02|15231.69|15151.69|15239.02|15159.02|15231.69|15151.69|10
1728490340000|2024-10-09 16:12:20|15231.47|15151.47|15231.11|15151.11|15231.47|15151.47|15230.97|15150.97|9
1728490350000|2024-10-09 16:12:30|15230.24|15150.24|15230.27|15150.27|15230.3|15150.3|15229.94|15149.94|10
1728490360000|2024-10-09 16:12:40|15229.18|15149.18|15229.21|15149.21|15229.21|15149.21|15227.83|15147.83|10
1728490370000|2024-10-09 16:12:50|15228.55|15148.55|15228.33|15148.33|15228.59|15148.59|15228.04|15148.04|9
1728490380000|2024-10-09 16:13:00|15228.32|15148.32|15229.53|15149.53|15229.67|15149.67|15228.32|15148.32|9
1728490390000|2024-10-09 16:13:10|15229.76|15149.76|15230.22|15150.22|15230.23|15150.23|15228.28|15148.28|10
1728490400000|2024-10-09 16:13:20|15230.3|15150.3|15227.53|15147.53|15230.44|15150.44|15227.13|15147.13|10
1728490410000|2024-10-09 16:13:30|15227.54|15147.54|15225.93|15145.93|15227.54|15147.54|15225.91|15145.91|8
1728490420000|2024-10-09 16:13:40|15226.4|15146.4|15227.22|15147.22|15227.22|15147.22|15225.69|15145.69|9
1728490430000|2024-10-09 16:13:50|15227.23|15147.23|15225.75|15145.75|15227.23|15147.23|15225.24|15145.24|10
1728490440000|2024-10-09 16:14:00|15225.74|15145.74|15226.15|15146.15|15226.79|15146.79|15225.7|15145.7|9
1728490450000|2024-10-09 16:14:10|15225.45|15145.45|15221.86|15141.86|15225.45|15145.45|15221.86|15141.86|9
1728490460000|2024-10-09 16:14:20|15222.65|15142.65|15221.08|15141.08|15223.25|15143.25|15221.08|15141.08|10
1728490470000|2024-10-09 16:14:30|15221.77|15141.77|15221.76|15141.76|15223.77|15143.77|15221.76|15141.76|10
1728490480000|2024-10-09 16:14:40|15221.58|15141.58|15220.86|15140.86|15222.4|15142.4|15220.86|15140.86|9
1728490490000|2024-10-09 16:14:50|15221|15141|15220.24|15140.24|15222.4|15142.4|15220.24|15140.24|10
1728490500000|2024-10-09 16:15:00|15220.25|15140.25|15219.67|15139.67|15220.25|15140.25|15218.54|15138.54|10
1728490510000|2024-10-09 16:15:10|15219.68|15139.68|15222.5|15142.5|15222.5|15142.5|15219.68|15139.68|10
1728490520000|2024-10-09 16:15:20|15222.78|15142.78|15221.81|15141.81|15222.99|15142.99|15221.81|15141.81|9
1728490530000|2024-10-09 16:15:30|15221.36|15141.36|15217.78|15137.78|15221.36|15141.36|15217.78|15137.78|10
1728490540000|2024-10-09 16:15:40|15215.8|15135.8|15209.93|15129.93|15215.8|15135.8|15209.55|15129.55|10
1728490550000|2024-10-09 16:15:50|15209.91|15129.91|15206.07|15126.07|15209.91|15129.91|15205.68|15125.68|10
1728490560000|2024-10-09 16:16:00|15205.59|15125.59|15206.54|15126.54|15206.54|15126.54|15205.59|15125.59|10
1728490570000|2024-10-09 16:16:10|15207.2|15127.2|15208.41|15128.41|15208.89|15128.89|15206.72|15126.72|10
1728490580000|2024-10-09 16:16:20|15208.62|15128.62|15210.08|15130.08|15210.08|15130.08|15207.84|15127.84|10
1728490590000|2024-10-09 16:16:30|15209.7|15129.7|15208.31|15128.31|15209.89|15129.89|15207.75|15127.75|10
1728490600000|2024-10-09 16:16:40|15208.35|15128.35|15205.09|15125.09|15208.38|15128.38|15205.09|15125.09|10
1728490610000|2024-10-09 16:16:50|15204.12|15124.12|15204.52|15124.52|15204.85|15124.85|15203.47|15123.47|10
1728490620000|2024-10-09 16:17:00|15205.49|15125.49|15204.54|15124.54|15205.88|15125.88|15204.38|15124.38|9
1728490630000|2024-10-09 16:17:10|15204.6|15124.6|15202.99|15122.99|15204.6|15124.6|15202.92|15122.92|10
1728490640000|2024-10-09 16:17:20|15201.92|15121.92|15198.04|15118.04|15202.02|15122.02|15198.04|15118.04|9
1728490650000|2024-10-09 16:17:30|15197.94|15117.94|15194.38|15114.38|15197.96|15117.96|15194.38|15114.38|10
1728490660000|2024-10-09 16:17:40|15194.02|15114.02|15188.26|15108.26|15194.02|15114.02|15188.26|15108.26|10
1728490670000|2024-10-09 16:17:50|15186.4|15106.4|15177.12|15097.12|15186.4|15106.4|15177.12|15097.12|10
1728490680000|2024-10-09 16:18:00|15176.69|15096.69|15181.35|15101.35|15181.35|15101.35|15175.49|15095.49|10
1728490690000|2024-10-09 16:18:10|15181.9|15101.9|15183.27|15103.27|15183.63|15103.63|15181.59|15101.59|10
1728490700000|2024-10-09 16:18:20|15183.12|15103.12|15181.43|15101.43|15183.12|15103.12|15180.32|15100.32|10
1728490710000|2024-10-09 16:18:30|15181.15|15101.15|15180.46|15100.46|15181.15|15101.15|15179.75|15099.75|10
1728490720000|2024-10-09 16:18:40|15180.67|15100.67|15178.86|15098.86|15180.67|15100.67|15178.86|15098.86|10
1728490730000|2024-10-09 16:18:50|15178.45|15098.45|15175.35|15095.35|15178.45|15098.45|15174.68|15094.68|10
1728490740000|2024-10-09 16:19:00|15174.9|15094.9|15173.89|15093.89|15174.9|15094.9|15173.34|15093.34|10
1728490750000|2024-10-09 16:19:10|15173.23|15093.23|15171.91|15091.91|15174.91|15094.91|15171.85|15091.85|10
1728490760000|2024-10-09 16:19:20|15172.39|15092.39|15171.89|15091.89|15173.07|15093.07|15171.89|15091.89|10
1728490770000|2024-10-09 16:19:30|15172.45|15092.45|15173.04|15093.04|15173.04|15093.04|15172.31|15092.31|9
1728490780000|2024-10-09 16:19:40|15174.07|15094.07|15174.21|15094.21|15174.77|15094.77|15173.77|15093.77|10
1728490790000|2024-10-09 16:19:50|15175.05|15095.05|15174.31|15094.31|15175.33|15095.33|15173.26|15093.26|10
1728490800000|2024-10-09 16:20:00|15173.6|15093.6|15175.01|15095.01|15175.01|15095.01|15172.73|15092.73|10
1728490810000|2024-10-09 16:20:10|15175.55|15095.55|15177.13|15097.13|15177.83|15097.83|15175.55|15095.55|9
1728490820000|2024-10-09 16:20:20|15177.81|15097.81|15180.24|15100.24|15180.24|15100.24|15177.81|15097.81|10
1728490830000|2024-10-09 16:20:30|15179.88|15099.88|15181.39|15101.39|15181.6|15101.6|15179.6|15099.6|9
1728490840000|2024-10-09 16:20:40|15179.9|15099.9|15180.61|15100.61|15181.22|15101.22|15179.82|15099.82|9
1728490850000|2024-10-09 16:20:50|15178.56|15098.56|15178.81|15098.81|15180.04|15100.04|15178.45|15098.45|10
1728490860000|2024-10-09 16:21:00|15179.45|15099.45|15180.71|15100.71|15181.44|15101.44|15178.57|15098.57|10
1728490870000|2024-10-09 16:21:10|15180.73|15100.73|15181.39|15101.39|15181.96|15101.96|15180.48|15100.48|9
1728490880000|2024-10-09 16:21:20|15181.41|15101.41|15185.53|15105.53|15185.81|15105.81|15180.66|15100.66|10
1728490890000|2024-10-09 16:21:30|15185.52|15105.52|15185.68|15105.68|15185.89|15105.89|15184.2|15104.2|10
1728490900000|2024-10-09 16:21:40|15185.87|15105.87|15186.9|15106.9|15187.07|15107.07|15185.87|15105.87|10
1728490910000|2024-10-09 16:21:50|15186.47|15106.47|15188.18|15108.18|15188.29|15108.29|15186.4|15106.4|9
1728490920000|2024-10-09 16:22:00|15187.49|15107.49|15183.36|15103.36|15187.49|15107.49|15183.36|15103.36|10
1728490930000|2024-10-09 16:22:10|15183.37|15103.37|15179.68|15099.68|15183.37|15103.37|15179.68|15099.68|10
1728490940000|2024-10-09 16:22:20|15178.75|15098.75|15177.26|15097.26|15180.14|15100.14|15177.07|15097.07|10
1728490950000|2024-10-09 16:22:30|15177.28|15097.28|15179.7|15099.7|15179.7|15099.7|15177.28|15097.28|10
1728490960000|2024-10-09 16:22:40|15180.15|15100.15|15181.53|15101.53|15183.97|15103.97|15179.86|15099.86|10
1728490970000|2024-10-09 16:22:50|15181.5|15101.5|15181.55|15101.55|15181.59|15101.59|15180.01|15100.01|10
1728490980000|2024-10-09 16:23:00|15181.87|15101.87|15181.24|15101.24|15182.02|15102.02|15180.82|15100.82|9
1728490990000|2024-10-09 16:23:10|15177.07|15097.07|15175.28|15095.28|15177.07|15097.07|15175.28|15095.28|9
1728491000000|2024-10-09 16:23:20|15175.75|15095.75|15174.01|15094.01|15175.78|15095.78|15173.45|15093.45|9
1728491010000|2024-10-09 16:23:30|15174.05|15094.05|15168.96|15088.96|15174.05|15094.05|15168.74|15088.74|10
1728491020000|2024-10-09 16:23:40|15168.89|15088.89|15167.43|15087.43|15168.99|15088.99|15167.43|15087.43|10
1728491030000|2024-10-09 16:23:50|15167.44|15087.44|15165.78|15085.78|15167.45|15087.45|15165.78|15085.78|10
1728491040000|2024-10-09 16:24:00|15165.77|15085.77|15169.58|15089.58|15169.58|15089.58|15165.77|15085.77|10
1728491050000|2024-10-09 16:24:10|15170.88|15090.88|15166.84|15086.84|15170.88|15090.88|15166.84|15086.84|10
1728491060000|2024-10-09 16:24:20|15166.83|15086.83|15165.41|15085.41|15167.09|15087.09|15165.01|15085.01|10
1728491070000|2024-10-09 16:24:30|15165.34|15085.34|15166.48|15086.48|15166.48|15086.48|15162.53|15082.53|10
1728491080000|2024-10-09 16:24:40|15166.53|15086.53|15167.04|15087.04|15167.04|15087.04|15165.52|15085.52|10
1728491090000|2024-10-09 16:24:50|15163.51|15083.51|15162.47|15082.47|15163.51|15083.51|15161.42|15081.42|10
1728491100000|2024-10-09 16:25:00|15162.53|15082.53|15163.24|15083.24|15163.68|15083.68|15162.5|15082.5|10
1728491110000|2024-10-09 16:25:10|15161.96|15081.96|15156.91|15076.91|15161.96|15081.96|15156.32|15076.32|10
1728491120000|2024-10-09 16:25:20|15156.87|15076.87|15156.71|15076.71|15156.87|15076.87|15155.62|15075.62|10
1728491130000|2024-10-09 16:25:30|15156.72|15076.72|15156.86|15076.86|15156.86|15076.86|15155.82|15075.82|9
1728491140000|2024-10-09 16:25:40|15156.38|15076.38|15156.91|15076.91|15156.91|15076.91|15155.78|15075.78|10
1728491150000|2024-10-09 16:25:50|15156.92|15076.92|15156.86|15076.86|15157.22|15077.22|15156.84|15076.84|10
1728491160000|2024-10-09 16:26:00|15156.85|15076.85|15153.86|15073.86|15156.88|15076.88|15153.86|15073.86|10
1728491170000|2024-10-09 16:26:10|15153.03|15073.03|15144.59|15064.59|15153.03|15073.03|15142.1|15062.1|10
1728491180000|2024-10-09 16:26:20|15143.29|15063.29|15144.59|15064.59|15144.59|15064.59|15142.93|15062.93|10
1728491190000|2024-10-09 16:26:30|15144.69|15064.69|15144.4|15064.4|15144.69|15064.69|15143.59|15063.59|10
1728491200000|2024-10-09 16:26:40|15143.45|15063.45|15140.1|15060.1|15143.7|15063.7|15140.1|15060.1|10
1728491210000|2024-10-09 16:26:50|15139.57|15059.57|15138.44|15058.44|15140.69|15060.69|15138.44|15058.44|10
1728491220000|2024-10-09 16:27:00|15138.63|15058.63|15141.13|15061.13|15141.47|15061.47|15138.56|15058.56|10
1728491230000|2024-10-09 16:27:10|15141.96|15061.96|15143.45|15063.45|15144.09|15064.09|15141.96|15061.96|10
1728491240000|2024-10-09 16:27:20|15143.7|15063.7|15143.77|15063.77|15144.17|15064.17|15143.06|15063.06|8
1728491250000|2024-10-09 16:27:30|15143.21|15063.21|15145.5|15065.5|15145.95|15065.95|15143.21|15063.21|10
1728491260000|2024-10-09 16:27:40|15146.04|15066.04|15147.35|15067.35|15147.35|15067.35|15146.04|15066.04|10
1728491270000|2024-10-09 16:27:50|15147.79|15067.79|15146.6|15066.6|15148.33|15068.33|15146.6|15066.6|10
1728491280000|2024-10-09 16:28:00|15147.59|15067.59|15144.27|15064.27|15147.65|15067.65|15144.27|15064.27|10
1728491290000|2024-10-09 16:28:10|15143.79|15063.79|15143.85|15063.85|15144.16|15064.16|15142.73|15062.73|10
1728491300000|2024-10-09 16:28:20|15144.83|15064.83|15149.98|15069.98|15149.98|15069.98|15144.42|15064.42|9
1728491310000|2024-10-09 16:28:30|15149.32|15069.32|15151.8|15071.8|15151.8|15071.8|15149.32|15069.32|9
1728491320000|2024-10-09 16:28:40|15151.85|15071.85|15156.83|15076.83|15156.83|15076.83|15151.85|15071.85|10
1728491330000|2024-10-09 16:28:50|15156.33|15076.33|15156.67|15076.67|15156.94|15076.94|15156.33|15076.33|10
1728491340000|2024-10-09 16:29:00|15157.02|15077.02|15156.39|15076.39|15158.04|15078.04|15156.39|15076.39|10
1728491350000|2024-10-09 16:29:10|15156.26|15076.26|15153.17|15073.17|15156.26|15076.26|15153.17|15073.17|10
1728491360000|2024-10-09 16:29:20|15153.19|15073.19|15155.02|15075.02|15155.06|15075.06|15153.19|15073.19|9
1728491370000|2024-10-09 16:29:30|15154.97|15074.97|15151.75|15071.75|15155.23|15075.23|15151.26|15071.26|10
1728491380000|2024-10-09 16:29:40|15151.76|15071.76|15152.74|15072.74|15152.74|15072.74|15150.87|15070.87|8
1728491390000|2024-10-09 16:29:50|15153.06|15073.06|15153.03|15073.03|15153.06|15073.06|15152.87|15072.87|10
1728491400000|2024-10-09 16:30:00|15153.08|15073.08|15151.34|15071.34|15153.89|15073.89|15151.34|15071.34|10
1728491410000|2024-10-09 16:30:10|15151.71|15071.71|15148.64|15068.64|15151.71|15071.71|15148.34|15068.34|10
1728491420000|2024-10-09 16:30:20|15149.77|15069.77|15149.19|15069.19|15150.63|15070.63|15149.12|15069.12|10
1728491430000|2024-10-09 16:30:30|15147.07|15067.07|15143.71|15063.71|15147.07|15067.07|15142.67|15062.67|9
1728491440000|2024-10-09 16:30:40|15144.07|15064.07|15147.92|15067.92|15147.98|15067.98|15144.07|15064.07|10
1728491450000|2024-10-09 16:30:50|15148.09|15068.09|15150.62|15070.62|15151.22|15071.22|15148.06|15068.06|10
1728491460000|2024-10-09 16:31:00|15150.63|15070.63|15147.81|15067.81|15150.67|15070.67|15146.88|15066.88|10
1728491470000|2024-10-09 16:31:10|15148.19|15068.19|15145.39|15065.39|15148.37|15068.37|15144.6|15064.6|10
1728491480000|2024-10-09 16:31:20|15145.43|15065.43|15144.44|15064.44|15146.74|15066.74|15144.29|15064.29|10
1728491490000|2024-10-09 16:31:30|15144.33|15064.33|15142.78|15062.78|15144.33|15064.33|15142.76|15062.76|10
1728491500000|2024-10-09 16:31:40|15143.04|15063.04|15142.26|15062.26|15143.22|15063.22|15142.26|15062.26|9
1728491510000|2024-10-09 16:31:50|15141.91|15061.91|15137.72|15057.72|15141.91|15061.91|15137.72|15057.72|9
1728491520000|2024-10-09 16:32:00|15137.47|15057.47|15137.39|15057.39|15137.68|15057.68|15136.84|15056.84|10
1728491530000|2024-10-09 16:32:10|15137.48|15057.48|15136.73|15056.73|15137.75|15057.75|15136.19|15056.19|10
1728491540000|2024-10-09 16:32:20|15135.71|15055.71|15135.4|15055.4|15135.71|15055.71|15134.08|15054.08|10
1728491550000|2024-10-09 16:32:30|15134.97|15054.97|15135.34|15055.34|15135.52|15055.52|15134.31|15054.31|10
1728491560000|2024-10-09 16:32:40|15135.52|15055.52|15135.48|15055.48|15135.58|15055.58|15134.94|15054.94|10
1728491570000|2024-10-09 16:32:50|15135.86|15055.86|15136.8|15056.8|15137.29|15057.29|15135.36|15055.36|9
1728491580000|2024-10-09 16:33:00|15138.58|15058.58|15141.33|15061.33|15141.33|15061.33|15138.22|15058.22|9
1728491590000|2024-10-09 16:33:10|15141.36|15061.36|15142.9|15062.9|15142.9|15062.9|15141.36|15061.36|10
1728491600000|2024-10-09 16:33:20|15143.27|15063.27|15139.57|15059.57|15143.27|15063.27|15139.29|15059.29|10
1728491610000|2024-10-09 16:33:30|15139.55|15059.55|15140.61|15060.61|15140.61|15060.61|15139.09|15059.09|9
1728491620000|2024-10-09 16:33:40|15139.55|15059.55|15138.75|15058.75|15140.29|15060.29|15138.75|15058.75|10
1728491630000|2024-10-09 16:33:50|15138.88|15058.88|15135.63|15055.63|15138.88|15058.88|15135.63|15055.63|9
1728491640000|2024-10-09 16:34:00|15135.51|15055.51|15130.08|15050.08|15135.51|15055.51|15130.08|15050.08|10
1728491650000|2024-10-09 16:34:10|15130.03|15050.03|15128.81|15048.81|15130.03|15050.03|15128.32|15048.32|10
1728491660000|2024-10-09 16:34:20|15128.96|15048.96|15128.34|15048.34|15128.96|15048.96|15127.47|15047.47|10
1728491670000|2024-10-09 16:34:30|15128.35|15048.35|15128.82|15048.82|15128.82|15048.82|15128.35|15048.35|10
1728491680000|2024-10-09 16:34:40|15128.87|15048.87|15130.88|15050.88|15130.88|15050.88|15128.87|15048.87|9
1728491690000|2024-10-09 16:34:50|15130.94|15050.94|15131.15|15051.15|15131.34|15051.34|15130.02|15050.02|9
1728491700000|2024-10-09 16:35:00|15131.13|15051.13|15131.44|15051.44|15131.95|15051.95|15130.98|15050.98|10
1728491710000|2024-10-09 16:35:10|15131.47|15051.47|15134.13|15054.13|15134.89|15054.89|15131.47|15051.47|10
1728491720000|2024-10-09 16:35:20|15134.86|15054.86|15139.16|15059.16|15139.16|15059.16|15134.83|15054.83|10
1728491730000|2024-10-09 16:35:30|15140.17|15060.17|15142.84|15062.84|15143.58|15063.58|15140.17|15060.17|10
1728491740000|2024-10-09 16:35:40|15142.77|15062.77|15143.47|15063.47|15143.6|15063.6|15142.76|15062.76|10
1728491750000|2024-10-09 16:35:50|15143.63|15063.63|15143.14|15063.14|15144.3|15064.3|15143.14|15063.14|9
1728491760000|2024-10-09 16:36:00|15143.87|15063.87|15142.68|15062.68|15143.87|15063.87|15142.68|15062.68|10
1728491770000|2024-10-09 16:36:10|15143.26|15063.26|15146.08|15066.08|15147.42|15067.42|15143.26|15063.26|10
1728491780000|2024-10-09 16:36:20|15146.06|15066.06|15145.83|15065.83|15146.3|15066.3|15145.68|15065.68|10
1728491790000|2024-10-09 16:36:30|15146.33|15066.33|15147.33|15067.33|15147.33|15067.33|15145.7|15065.7|9
1728491800000|2024-10-09 16:36:40|15147.04|15067.04|15145.83|15065.83|15147.04|15067.04|15145.83|15065.83|7
1728491810000|2024-10-09 16:36:50|15145.59|15065.59|15146.87|15066.87|15146.87|15066.87|15145.59|15065.59|10
1728491820000|2024-10-09 16:37:00|15146.86|15066.86|15149.78|15069.78|15149.78|15069.78|15146.61|15066.61|9
1728491830000|2024-10-09 16:37:10|15149.85|15069.85|15155.64|15075.64|15155.64|15075.64|15149.85|15069.85|10
1728491840000|2024-10-09 16:37:20|15155.7|15075.7|15156.18|15076.18|15156.43|15076.43|15155.43|15075.43|10
1728491850000|2024-10-09 16:37:30|15156.12|15076.12|15154.92|15074.92|15156.27|15076.27|15154.92|15074.92|10
1728491860000|2024-10-09 16:37:40|15154.88|15074.88|15156.01|15076.01|15156.7|15076.7|15154.88|15074.88|8
1728491870000|2024-10-09 16:37:50|15155.35|15075.35|15156.86|15076.86|15156.86|15076.86|15155.35|15075.35|10
1728491880000|2024-10-09 16:38:00|15158.87|15078.87|15161.28|15081.28|15161.28|15081.28|15158.48|15078.48|10
1728491890000|2024-10-09 16:38:10|15161.3|15081.3|15162.38|15082.38|15162.59|15082.59|15161.3|15081.3|8
1728491900000|2024-10-09 16:38:20|15162.07|15082.07|15163.48|15083.48|15163.48|15083.48|15162.07|15082.07|8
1728491910000|2024-10-09 16:38:30|15163.25|15083.25|15162.24|15082.24|15163.25|15083.25|15162.24|15082.24|10
1728491920000|2024-10-09 16:38:40|15162.61|15082.61|15165.02|15085.02|15165.02|15085.02|15162.61|15082.61|9
1728491930000|2024-10-09 16:38:50|15165.03|15085.03|15166.15|15086.15|15166.34|15086.34|15164.76|15084.76|9
1728491940000|2024-10-09 16:39:00|15166.03|15086.03|15165.74|15085.74|15166.28|15086.28|15165.16|15085.16|8
1728491950000|2024-10-09 16:39:10|15165.13|15085.13|15167.27|15087.27|15167.27|15087.27|15165.13|15085.13|9
1728491960000|2024-10-09 16:39:20|15167.04|15087.04|15166.82|15086.82|15167.04|15087.04|15166.44|15086.44|10
1728491970000|2024-10-09 16:39:30|15166.83|15086.83|15168.74|15088.74|15169.03|15089.03|15166.83|15086.83|8
1728491980000|2024-10-09 16:39:40|15168.82|15088.82|15168.15|15088.15|15169.47|15089.47|15168.15|15088.15|7
1728491990000|2024-10-09 16:39:50|15167.91|15087.91|15165.91|15085.91|15167.91|15087.91|15165.57|15085.57|10
1728492000000|2024-10-09 16:40:00|15164.86|15084.86|15166.49|15086.49|15167.66|15087.66|15164.86|15084.86|9
1728492010000|2024-10-09 16:40:10|15166.02|15086.02|15165.31|15085.31|15167.08|15087.08|15165.31|15085.31|10
1728492020000|2024-10-09 16:40:20|15165.23|15085.23|15163.09|15083.09|15165.34|15085.34|15163.09|15083.09|9
1728492030000|2024-10-09 16:40:30|15164.02|15084.02|15165.05|15085.05|15165.07|15085.07|15163.52|15083.52|10
1728492040000|2024-10-09 16:40:40|15165.81|15085.81|15168.22|15088.22|15168.23|15088.23|15165.81|15085.81|9
1728492050000|2024-10-09 16:40:50|15168.21|15088.21|15163.51|15083.51|15168.21|15088.21|15163.51|15083.51|9
1728492060000|2024-10-09 16:41:00|15163.01|15083.01|15157.52|15077.52|15163.01|15083.01|15157.15|15077.15|10
1728492070000|2024-10-09 16:41:10|15154.16|15074.16|15152.73|15072.73|15154.16|15074.16|15152.73|15072.73|10
1728492080000|2024-10-09 16:41:20|15152.77|15072.77|15153.17|15073.17|15153.33|15073.33|15152.77|15072.77|9
1728492090000|2024-10-09 16:41:30|15153.12|15073.12|15151.05|15071.05|15153.12|15073.12|15150.88|15070.88|9
1728492100000|2024-10-09 16:41:40|15151.37|15071.37|15148.42|15068.42|15152.3|15072.3|15148.42|15068.42|10
1728492110000|2024-10-09 16:41:50|15148.4|15068.4|15149.24|15069.24|15149.24|15069.24|15148.35|15068.35|9
1728492120000|2024-10-09 16:42:00|15149.04|15069.04|15147.81|15067.81|15149.81|15069.81|15147.72|15067.72|9
1728492130000|2024-10-09 16:42:10|15147.56|15067.56|15145.23|15065.23|15147.56|15067.56|15145.23|15065.23|8
1728492140000|2024-10-09 16:42:20|15145.61|15065.61|15146.4|15066.4|15146.4|15066.4|15144.6|15064.6|10
1728492150000|2024-10-09 16:42:30|15146.41|15066.41|15146.48|15066.48|15146.76|15066.76|15146.01|15066.01|9
1728492160000|2024-10-09 16:42:40|15146.43|15066.43|15149.21|15069.21|15149.21|15069.21|15146.43|15066.43|10
1728492170000|2024-10-09 16:42:50|15149.53|15069.53|15151.59|15071.59|15151.59|15071.59|15149.53|15069.53|9
1728492180000|2024-10-09 16:43:00|15151.87|15071.87|15149.72|15069.72|15151.87|15071.87|15149.72|15069.72|10
1728492190000|2024-10-09 16:43:10|15149.62|15069.62|15148.88|15068.88|15149.62|15069.62|15146.41|15066.41|10
1728492200000|2024-10-09 16:43:20|15148.74|15068.74|15148.83|15068.83|15149.33|15069.33|15148.68|15068.68|9
1728492210000|2024-10-09 16:43:30|15148.76|15068.76|15146.68|15066.68|15148.76|15068.76|15146.02|15066.02|10
1728492220000|2024-10-09 16:43:40|15146.76|15066.76|15146.35|15066.35|15147.23|15067.23|15146.32|15066.32|8
1728492230000|2024-10-09 16:43:50|15145.85|15065.85|15147.42|15067.42|15147.63|15067.63|15145.85|15065.85|9
1728492240000|2024-10-09 16:44:00|15147.41|15067.41|15147.08|15067.08|15147.41|15067.41|15146.41|15066.41|7
1728492250000|2024-10-09 16:44:10|15147.57|15067.57|15147.43|15067.43|15148.02|15068.02|15147.43|15067.43|10
1728492260000|2024-10-09 16:44:20|15148.06|15068.06|15147.08|15067.08|15148.06|15068.06|15146.99|15066.99|10
1728492270000|2024-10-09 16:44:30|15147.84|15067.84|15147.62|15067.62|15148.35|15068.35|15147.57|15067.57|10
1728492280000|2024-10-09 16:44:40|15147.47|15067.47|15147.48|15067.48|15147.48|15067.48|15145.93|15065.93|7
1728492290000|2024-10-09 16:44:50|15147.49|15067.49|15146.82|15066.82|15147.91|15067.91|15146.77|15066.77|9
1728492300000|2024-10-09 16:45:00|15147.57|15067.57|15145.86|15065.86|15147.69|15067.69|15145.86|15065.86|9
1728492310000|2024-10-09 16:45:10|15145.87|15065.87|15145.09|15065.09|15146.01|15066.01|15145.09|15065.09|8
1728492320000|2024-10-09 16:45:20|15145.08|15065.08|15146.56|15066.56|15146.56|15066.56|15144.6|15064.6|8
1728492330000|2024-10-09 16:45:30|15146.89|15066.89|15147.51|15067.51|15147.74|15067.74|15146.57|15066.57|10
1728492340000|2024-10-09 16:45:40|15147.54|15067.54|15148.14|15068.14|15148.47|15068.47|15147.17|15067.17|10
1728492350000|2024-10-09 16:45:50|15149.41|15069.41|15151.83|15071.83|15151.83|15071.83|15149.38|15069.38|9
1728492360000|2024-10-09 16:46:00|15151.85|15071.85|15154|15074|15154|15074|15151.68|15071.68|9
1728492370000|2024-10-09 16:46:10|15153.83|15073.83|15154.01|15074.01|15154.16|15074.16|15153.82|15073.82|7
1728492380000|2024-10-09 16:46:20|15153.69|15073.69|15153.61|15073.61|15154.6|15074.6|15153.27|15073.27|10
1728492390000|2024-10-09 16:46:30|15153.1|15073.1|15155.64|15075.64|15156.15|15076.15|15153.1|15073.1|10
1728492400000|2024-10-09 16:46:40|15156.16|15076.16|15156.8|15076.8|15156.97|15076.97|15156.16|15076.16|10
1728492410000|2024-10-09 16:46:50|15156.78|15076.78|15156.78|15076.78|15157.33|15077.33|15156.76|15076.76|10
1728492420000|2024-10-09 16:47:00|15156.81|15076.81|15157.59|15077.59|15157.87|15077.87|15156.81|15076.81|10
1728492430000|2024-10-09 16:47:10|15158.01|15078.01|15162|15082|15162.79|15082.79|15158.01|15078.01|9
1728492440000|2024-10-09 16:47:20|15161.62|15081.62|15161.04|15081.04|15162.03|15082.03|15160.65|15080.65|10
1728492450000|2024-10-09 16:47:30|15161.25|15081.25|15160.08|15080.08|15161.25|15081.25|15160.04|15080.04|8
1728492460000|2024-10-09 16:47:40|15159.61|15079.61|15159.83|15079.83|15160.62|15080.62|15159.61|15079.61|8
1728492470000|2024-10-09 16:47:50|15160.29|15080.29|15160.01|15080.01|15160.39|15080.39|15160.01|15080.01|8
1728492480000|2024-10-09 16:48:00|15159.87|15079.87|15156.44|15076.44|15160.05|15080.05|15156.44|15076.44|9
1728492490000|2024-10-09 16:48:10|15156.41|15076.41|15153.33|15073.33|15156.41|15076.41|15153.33|15073.33|10
1728492500000|2024-10-09 16:48:20|15153.28|15073.28|15151.89|15071.89|15153.28|15073.28|15151.89|15071.89|10
1728492510000|2024-10-09 16:48:30|15151.91|15071.91|15147.66|15067.66|15152.32|15072.32|15147.66|15067.66|9
1728492520000|2024-10-09 16:48:40|15147.63|15067.63|15146.08|15066.08|15147.76|15067.76|15145.94|15065.94|10
1728492530000|2024-10-09 16:48:50|15146.09|15066.09|15142.41|15062.41|15146.09|15066.09|15142.41|15062.41|9
1728492540000|2024-10-09 16:49:00|15142.3|15062.3|15136.42|15056.42|15142.3|15062.3|15136.42|15056.42|9
1728492550000|2024-10-09 16:49:10|15136.32|15056.32|15139.7|15059.7|15139.7|15059.7|15136.19|15056.19|10
1728492560000|2024-10-09 16:49:20|15139.25|15059.25|15138.26|15058.26|15139.25|15059.25|15138.09|15058.09|9
1728492570000|2024-10-09 16:49:30|15138.23|15058.23|15137.46|15057.46|15138.32|15058.32|15137.36|15057.36|10
1728492580000|2024-10-09 16:49:40|15137.92|15057.92|15137.85|15057.85|15138.89|15058.89|15137.85|15057.85|10
1728492590000|2024-10-09 16:49:50|15137.9|15057.9|15138.06|15058.06|15138.13|15058.13|15137.81|15057.81|9
1728492600000|2024-10-09 16:50:00|15137.9|15057.9|15135.75|15055.75|15137.9|15057.9|15135.34|15055.34|9
1728492610000|2024-10-09 16:50:10|15135.76|15055.76|15135.62|15055.62|15136.47|15056.47|15135.62|15055.62|9
1728492620000|2024-10-09 16:50:20|15135.6|15055.6|15135.41|15055.41|15136.1|15056.1|15135.33|15055.33|9
1728492630000|2024-10-09 16:50:30|15135.4|15055.4|15136.75|15056.75|15137.03|15057.03|15135.4|15055.4|8
1728492640000|2024-10-09 16:50:40|15137.12|15057.12|15138.47|15058.47|15138.77|15058.77|15137.12|15057.12|9
1728492650000|2024-10-09 16:50:50|15138.03|15058.03|15139.36|15059.36|15139.79|15059.79|15137.5|15057.5|10
1728492660000|2024-10-09 16:51:00|15139.27|15059.27|15139.85|15059.85|15139.85|15059.85|15137.23|15057.23|10
1728492670000|2024-10-09 16:51:10|15139.9|15059.9|15142.68|15062.68|15142.68|15062.68|15139.9|15059.9|10
1728492680000|2024-10-09 16:51:20|15141.65|15061.65|15141.4|15061.4|15141.65|15061.65|15140.64|15060.64|10
1728492690000|2024-10-09 16:51:30|15141.41|15061.41|15140.46|15060.46|15141.96|15061.96|15140.46|15060.46|10
1728492700000|2024-10-09 16:51:40|15139.83|15059.83|15141.42|15061.42|15141.42|15061.42|15138.45|15058.45|8
1728492710000|2024-10-09 16:51:50|15141.82|15061.82|15141.69|15061.69|15142.38|15062.38|15141.69|15061.69|9
1728492720000|2024-10-09 16:52:00|15142.07|15062.07|15140.03|15060.03|15142.14|15062.14|15140.03|15060.03|9
1728492730000|2024-10-09 16:52:10|15138.58|15058.58|15138.79|15058.79|15138.79|15058.79|15138.3|15058.3|10
1728492740000|2024-10-09 16:52:20|15138.76|15058.76|15137.59|15057.59|15138.76|15058.76|15136.94|15056.94|10
1728492750000|2024-10-09 16:52:30|15137.16|15057.16|15138.67|15058.67|15138.67|15058.67|15137.11|15057.11|6
1728492760000|2024-10-09 16:52:40|15139|15059|15137.58|15057.58|15139|15059|15136.94|15056.94|9
1728492770000|2024-10-09 16:52:50|15137.66|15057.66|15137.48|15057.48|15137.66|15057.66|15136.6|15056.6|10
1728492780000|2024-10-09 16:53:00|15137.83|15057.83|15135.96|15055.96|15137.83|15057.83|15135.83|15055.83|10
1728492790000|2024-10-09 16:53:10|15135.95|15055.95|15135.36|15055.36|15135.95|15055.95|15135.36|15055.36|9
1728492800000|2024-10-09 16:53:20|15135.59|15055.59|15135.55|15055.55|15135.7|15055.7|15134.87|15054.87|9
1728492810000|2024-10-09 16:53:30|15135.07|15055.07|15134.65|15054.65|15135.11|15055.11|15134.53|15054.53|10
1728492820000|2024-10-09 16:53:40|15134.46|15054.46|15134.93|15054.93|15135.27|15055.27|15134.46|15054.46|10
1728492830000|2024-10-09 16:53:50|15135.29|15055.29|15133.9|15053.9|15135.29|15055.29|15133.57|15053.57|10
1728492840000|2024-10-09 16:54:00|15133.88|15053.88|15134.01|15054.01|15134.01|15054.01|15133.88|15053.88|5
1728492850000|2024-10-09 16:54:10|15134.1|15054.1|15136.16|15056.16|15136.4|15056.4|15134.1|15054.1|10
1728492860000|2024-10-09 16:54:20|15136.17|15056.17|15134.93|15054.93|15136.22|15056.22|15134.93|15054.93|7
1728492870000|2024-10-09 16:54:30|15134.33|15054.33|15133.64|15053.64|15134.33|15054.33|15133.58|15053.58|9
1728492880000|2024-10-09 16:54:40|15133|15053|15131.48|15051.48|15133.13|15053.13|15131.48|15051.48|9
1728492890000|2024-10-09 16:54:50|15131.47|15051.47|15131.43|15051.43|15131.47|15051.47|15131.21|15051.21|7
1728492900000|2024-10-09 16:55:00|15131.25|15051.25|15131.67|15051.67|15131.67|15051.67|15131.25|15051.25|8
1728492910000|2024-10-09 16:55:10|15131.41|15051.41|15131.35|15051.35|15131.41|15051.41|15131.35|15051.35|4
1728492920000|2024-10-09 16:55:20|15131.36|15051.36|15135.34|15055.34|15135.34|15055.34|15131.36|15051.36|10
1728492930000|2024-10-09 16:55:30|15136.21|15056.21|15142.95|15062.95|15142.96|15062.96|15136.21|15056.21|10
1728492940000|2024-10-09 16:55:40|15142.15|15062.15|15141.52|15061.52|15142.61|15062.61|15141.42|15061.42|8
1728492950000|2024-10-09 16:55:50|15141.41|15061.41|15141.23|15061.23|15141.41|15061.41|15141.23|15061.23|6
1728492960000|2024-10-09 16:56:00|15140.7|15060.7|15137.44|15057.44|15141.32|15061.32|15137.44|15057.44|10
1728492970000|2024-10-09 16:56:10|15137.66|15057.66|15135.43|15055.43|15137.96|15057.96|15135.43|15055.43|10
1728492980000|2024-10-09 16:56:20|15135.97|15055.97|15139.79|15059.79|15139.79|15059.79|15135.24|15055.24|10
1728492990000|2024-10-09 16:56:30|15140.1|15060.1|15141.78|15061.78|15141.87|15061.87|15140.1|15060.1|10
1728493000000|2024-10-09 16:56:40|15141.19|15061.19|15141.88|15061.88|15142.19|15062.19|15141.19|15061.19|9
1728493010000|2024-10-09 16:56:50|15142.39|15062.39|15141.87|15061.87|15144.17|15064.17|15141.87|15061.87|10
1728493020000|2024-10-09 16:57:00|15142.34|15062.34|15142.11|15062.11|15142.34|15062.34|15141.65|15061.65|9
1728493030000|2024-10-09 16:57:10|15141.76|15061.76|15142.21|15062.21|15142.21|15062.21|15141.51|15061.51|9
1728493040000|2024-10-09 16:57:20|15141.95|15061.95|15143.57|15063.57|15143.89|15063.89|15141.95|15061.95|8
1728493050000|2024-10-09 16:57:30|15144.12|15064.12|15144.48|15064.48|15144.82|15064.82|15143.89|15063.89|10
1728493060000|2024-10-09 16:57:40|15144.49|15064.49|15143.36|15063.36|15144.49|15064.49|15143.2|15063.2|9
1728493070000|2024-10-09 16:57:50|15142.94|15062.94|15143.44|15063.44|15144.69|15064.69|15142.48|15062.48|10
1728493080000|2024-10-09 16:58:00|15143.4|15063.4|15143.4|15063.4|15143.4|15063.4|15142.58|15062.58|9
1728493090000|2024-10-09 16:58:10|15143.02|15063.02|15145.24|15065.24|15145.24|15065.24|15143.02|15063.02|9
1728493100000|2024-10-09 16:58:20|15145.47|15065.47|15146.9|15066.9|15146.9|15066.9|15145.47|15065.47|10
1728493110000|2024-10-09 16:58:30|15147.16|15067.16|15146.82|15066.82|15147.37|15067.37|15146.68|15066.68|10
1728493120000|2024-10-09 16:58:40|15147.07|15067.07|15146.96|15066.96|15147.07|15067.07|15146.81|15066.81|9
1728493130000|2024-10-09 16:58:50|15146.97|15066.97|15147.45|15067.45|15147.45|15067.45|15146.87|15066.87|8
1728493140000|2024-10-09 16:59:00|15147.17|15067.17|15146.55|15066.55|15147.18|15067.18|15146.55|15066.55|8
1728493150000|2024-10-09 16:59:10|15146.45|15066.45|15147.89|15067.89|15147.89|15067.89|15146.27|15066.27|10
1728493160000|2024-10-09 16:59:20|15148.17|15068.17|15148.16|15068.16|15148.6|15068.6|15148.15|15068.15|9
1728493170000|2024-10-09 16:59:30|15148.17|15068.17|15148.22|15068.22|15148.23|15068.23|15148.11|15068.11|8
1728493180000|2024-10-09 16:59:40|15147.96|15067.96|15147.22|15067.22|15147.96|15067.96|15147.22|15067.22|8
1728493190000|2024-10-09 16:59:50|15147.2|15067.2|15147.6|15067.6|15147.6|15067.6|15147.01|15067.01|10
1728493200000|2024-10-09 17:00:00|15147.58|15067.58|15143.62|15063.62|15147.58|15067.58|15143.62|15063.62|10
1728493210000|2024-10-09 17:00:10|15143.24|15063.24|15142.94|15062.94|15143.24|15063.24|15142.94|15062.94|10
1728493220000|2024-10-09 17:00:20|15142.44|15062.44|15141.17|15061.17|15142.44|15062.44|15140.64|15060.64|10
1728493230000|2024-10-09 17:00:30|15141.1|15061.1|15141.34|15061.34|15141.4|15061.4|15140.94|15060.94|8
1728493240000|2024-10-09 17:00:40|15141.33|15061.33|15140.92|15060.92|15141.33|15061.33|15140.46|15060.46|9
1728493250000|2024-10-09 17:00:50|15140.81|15060.81|15141.17|15061.17|15141.17|15061.17|15140.81|15060.81|8
1728493260000|2024-10-09 17:01:00|15140.97|15060.97|15135.62|15055.62|15140.97|15060.97|15135.62|15055.62|8
1728493270000|2024-10-09 17:01:10|15135.77|15055.77|15135.4|15055.4|15135.77|15055.77|15135.4|15055.4|7
1728493280000|2024-10-09 17:01:20|15135.14|15055.14|15135.38|15055.38|15135.38|15055.38|15134.82|15054.82|9
1728493290000|2024-10-09 17:01:30|15135.54|15055.54|15133.64|15053.64|15135.55|15055.55|15133.64|15053.64|10
1728493300000|2024-10-09 17:01:40|15133.63|15053.63|15132.8|15052.8|15133.63|15053.63|15132.11|15052.11|9
1728493310000|2024-10-09 17:01:50|15133.09|15053.09|15132.49|15052.49|15133.12|15053.12|15132.02|15052.02|8
1728493320000|2024-10-09 17:02:00|15132.48|15052.48|15131.45|15051.45|15132.48|15052.48|15131.44|15051.44|9
1728493330000|2024-10-09 17:02:10|15131.46|15051.46|15131.62|15051.62|15131.62|15051.62|15131.36|15051.36|9
1728493340000|2024-10-09 17:02:20|15130.98|15050.98|15130.65|15050.65|15131.33|15051.33|15130.61|15050.61|10
1728493350000|2024-10-09 17:02:30|15130.61|15050.61|15130.69|15050.69|15130.69|15050.69|15130.3|15050.3|9
1728493360000|2024-10-09 17:02:40|15129.98|15049.98|15129.43|15049.43|15129.98|15049.98|15129.4|15049.4|7
1728493370000|2024-10-09 17:02:50|15129.04|15049.04|15128.34|15048.34|15129.4|15049.4|15128.34|15048.34|9
1728493380000|2024-10-09 17:03:00|15128.18|15048.18|15128.46|15048.46|15128.47|15048.47|15128.18|15048.18|7
1728493390000|2024-10-09 17:03:10|15128.45|15048.45|15128.95|15048.95|15129.24|15049.24|15127.95|15047.95|9
1728493400000|2024-10-09 17:03:20|15128.97|15048.97|15129.31|15049.31|15129.34|15049.34|15128.81|15048.81|8
1728493410000|2024-10-09 17:03:30|15129.3|15049.3|15129.08|15049.08|15129.3|15049.3|15129.08|15049.08|9
1728493420000|2024-10-09 17:03:40|15129.04|15049.04|15130.15|15050.15|15130.71|15050.71|15129|15049|7
1728493430000|2024-10-09 17:03:50|15130.27|15050.27|15128.76|15048.76|15130.27|15050.27|15128.73|15048.73|10
1728493440000|2024-10-09 17:04:00|15128.77|15048.77|15128.6|15048.6|15128.79|15048.79|15128.6|15048.6|5
1728493450000|2024-10-09 17:04:10|15128.56|15048.56|15128.93|15048.93|15129.24|15049.24|15128.56|15048.56|8
1728493460000|2024-10-09 17:04:20|15128.88|15048.88|15129.92|15049.92|15129.92|15049.92|15128.88|15048.88|9
1728493470000|2024-10-09 17:04:30|15129.97|15049.97|15133.29|15053.29|15133.64|15053.64|15129.97|15049.97|10
1728493480000|2024-10-09 17:04:40|15132.78|15052.78|15134.52|15054.52|15134.57|15054.57|15132.78|15052.78|9
1728493490000|2024-10-09 17:04:50|15134.5|15054.5|15130.83|15050.83|15134.5|15054.5|15130.83|15050.83|9
1728493500000|2024-10-09 17:05:00|15130.12|15050.12|15128.56|15048.56|15130.12|15050.12|15128.56|15048.56|9
1728493510000|2024-10-09 17:05:10|15127.67|15047.67|15125.28|15045.28|15127.67|15047.67|15125.28|15045.28|9
1728493520000|2024-10-09 17:05:20|15125.26|15045.26|15125.6|15045.6|15125.69|15045.69|15125.25|15045.25|5
1728493530000|2024-10-09 17:05:30|15125.47|15045.47|15130.73|15050.73|15130.73|15050.73|15125.12|15045.12|10
1728493540000|2024-10-09 17:05:40|15130.72|15050.72|15138.74|15058.74|15139.2|15059.2|15130.72|15050.72|10
1728493550000|2024-10-09 17:05:50|15138.76|15058.76|15134.77|15054.77|15139.77|15059.77|15134.74|15054.74|10
1728493560000|2024-10-09 17:06:00|15135.93|15055.93|15135.73|15055.73|15136.4|15056.4|15135.14|15055.14|10
1728493570000|2024-10-09 17:06:10|15135.72|15055.72|15138.36|15058.36|15138.79|15058.79|15135.72|15055.72|10
1728493580000|2024-10-09 17:06:20|15138.47|15058.47|15139.73|15059.73|15139.73|15059.73|15138.15|15058.15|7
1728493590000|2024-10-09 17:06:30|15139.94|15059.94|15140.76|15060.76|15141.07|15061.07|15139.94|15059.94|9
1728493600000|2024-10-09 17:06:40|15140.73|15060.73|15139.2|15059.2|15140.73|15060.73|15138.81|15058.81|9
1728493610000|2024-10-09 17:06:50|15139.19|15059.19|15140.88|15060.88|15140.88|15060.88|15139.19|15059.19|9
1728493620000|2024-10-09 17:07:00|15140.08|15060.08|15134.75|15054.75|15140.08|15060.08|15134.75|15054.75|10
1728493630000|2024-10-09 17:07:10|15134.84|15054.84|15132.24|15052.24|15134.84|15054.84|15132.24|15052.24|8
1728493640000|2024-10-09 17:07:20|15132.2|15052.2|15129.78|15049.78|15132.2|15052.2|15129.71|15049.71|10
1728493650000|2024-10-09 17:07:30|15129.18|15049.18|15129.28|15049.28|15129.8|15049.8|15129.18|15049.18|8
1728493660000|2024-10-09 17:07:40|15129.47|15049.47|15129.53|15049.53|15130.18|15050.18|15129.21|15049.21|10
1728493670000|2024-10-09 17:07:50|15129.5|15049.5|15129.57|15049.57|15129.67|15049.67|15129.5|15049.5|10
1728493680000|2024-10-09 17:08:00|15129.7|15049.7|15132.24|15052.24|15133.66|15053.66|15129.7|15049.7|8
1728493690000|2024-10-09 17:08:10|15132.48|15052.48|15131.44|15051.44|15132.75|15052.75|15131.44|15051.44|10
1728493700000|2024-10-09 17:08:20|15131.39|15051.39|15131.41|15051.41|15131.6|15051.6|15130.83|15050.83|9
1728493710000|2024-10-09 17:08:30|15131.6|15051.6|15131.93|15051.93|15132.02|15052.02|15131.6|15051.6|9
1728493720000|2024-10-09 17:08:40|15131.9|15051.9|15133.94|15053.94|15134.04|15054.04|15131.9|15051.9|8
1728493730000|2024-10-09 17:08:50|15133.91|15053.91|15135.91|15055.91|15135.91|15055.91|15133.9|15053.9|9
1728493740000|2024-10-09 17:09:00|15135.97|15055.97|15139.26|15059.26|15139.26|15059.26|15135.45|15055.45|8
1728493750000|2024-10-09 17:09:10|15139.19|15059.19|15140.61|15060.61|15140.81|15060.81|15138.85|15058.85|10
1728493760000|2024-10-09 17:09:20|15140.72|15060.72|15139.38|15059.38|15140.72|15060.72|15139.38|15059.38|10
1728493770000|2024-10-09 17:09:30|15139.35|15059.35|15138.76|15058.76|15139.76|15059.76|15138.76|15058.76|9
1728493780000|2024-10-09 17:09:40|15137.77|15057.77|15137.2|15057.2|15137.81|15057.81|15136.55|15056.55|9
1728493790000|2024-10-09 17:09:50|15137.06|15057.06|15135.61|15055.61|15137.06|15057.06|15135.61|15055.61|10
1728493800000|2024-10-09 17:10:00|15135.74|15055.74|15139.57|15059.57|15139.57|15059.57|15135.74|15055.74|9
1728493810000|2024-10-09 17:10:10|15139.52|15059.52|15142.65|15062.65|15142.65|15062.65|15139.51|15059.51|9
1728493820000|2024-10-09 17:10:20|15142.72|15062.72|15146.22|15066.22|15146.22|15066.22|15142.72|15062.72|8
1728493830000|2024-10-09 17:10:30|15146.24|15066.24|15146.88|15066.88|15146.88|15066.88|15146.24|15066.24|10
1728493840000|2024-10-09 17:10:40|15146.64|15066.64|15147.3|15067.3|15147.47|15067.47|15146.6|15066.6|10
1728493850000|2024-10-09 17:10:50|15147.29|15067.29|15147.71|15067.71|15147.71|15067.71|15146.91|15066.91|9
1728493860000|2024-10-09 17:11:00|15147.7|15067.7|15146.85|15066.85|15147.7|15067.7|15146.52|15066.52|8
1728493870000|2024-10-09 17:11:10|15146.88|15066.88|15146.04|15066.04|15147.06|15067.06|15146.04|15066.04|8
1728493880000|2024-10-09 17:11:20|15146.28|15066.28|15145.09|15065.09|15146.28|15066.28|15145.09|15065.09|8
1728493890000|2024-10-09 17:11:30|15145.08|15065.08|15144.55|15064.55|15145.08|15065.08|15144.28|15064.28|9
1728493900000|2024-10-09 17:11:40|15144.51|15064.51|15144.51|15064.51|15144.55|15064.55|15143.35|15063.35|9
1728493910000|2024-10-09 17:11:50|15144.52|15064.52|15143.79|15063.79|15144.52|15064.52|15143.79|15063.79|9
1728493920000|2024-10-09 17:12:00|15144.17|15064.17|15144.4|15064.4|15144.4|15064.4|15143.69|15063.69|9
1728493930000|2024-10-09 17:12:10|15145.38|15065.38|15146.62|15066.62|15146.63|15066.63|15144.81|15064.81|10
1728493940000|2024-10-09 17:12:20|15146.61|15066.61|15147.26|15067.26|15147.78|15067.78|15146.61|15066.61|8
1728493950000|2024-10-09 17:12:30|15147.72|15067.72|15148.08|15068.08|15148.08|15068.08|15147.72|15067.72|8
1728493960000|2024-10-09 17:12:40|15148.41|15068.41|15149.67|15069.67|15149.67|15069.67|15148.38|15068.38|9
1728493970000|2024-10-09 17:12:50|15150.72|15070.72|15153.54|15073.54|15153.54|15073.54|15150.72|15070.72|10
1728493980000|2024-10-09 17:13:00|15153.56|15073.56|15154.61|15074.61|15154.61|15074.61|15153.56|15073.56|7
1728493990000|2024-10-09 17:13:10|15154.66|15074.66|15156.84|15076.84|15156.95|15076.95|15154.66|15074.66|9
1728494000000|2024-10-09 17:13:20|15156.94|15076.94|15160.52|15080.52|15160.52|15080.52|15156.92|15076.92|9
1728494010000|2024-10-09 17:13:30|15160.7|15080.7|15165.68|15085.68|15165.8|15085.8|15160.7|15080.7|10
1728494020000|2024-10-09 17:13:40|15165.69|15085.69|15165.52|15085.52|15165.84|15085.84|15165.5|15085.5|6
1728494030000|2024-10-09 17:13:50|15165.51|15085.51|15165.31|15085.31|15165.51|15085.51|15165.1|15085.1|9
1728494040000|2024-10-09 17:14:00|15165.26|15085.26|15164.9|15084.9|15165.39|15085.39|15164.86|15084.86|8
1728494050000|2024-10-09 17:14:10|15164.88|15084.88|15163.14|15083.14|15164.88|15084.88|15163.14|15083.14|9
1728494060000|2024-10-09 17:14:20|15163.05|15083.05|15162.19|15082.19|15163.21|15083.21|15162.19|15082.19|9
1728494070000|2024-10-09 17:14:30|15162.15|15082.15|15164.07|15084.07|15164.07|15084.07|15162.15|15082.15|7
1728494080000|2024-10-09 17:14:40|15164.18|15084.18|15166.82|15086.82|15167.04|15087.04|15164.18|15084.18|9
1728494090000|2024-10-09 17:14:50|15166.94|15086.94|15167.04|15087.04|15167.51|15087.51|15166.81|15086.81|6
1728494100000|2024-10-09 17:15:00|15167.3|15087.3|15167.33|15087.33|15167.7|15087.7|15167.3|15087.3|8
1728494110000|2024-10-09 17:15:10|15167.32|15087.32|15165.09|15085.09|15167.32|15087.32|15164.86|15084.86|10
1728494120000|2024-10-09 17:15:20|15164.42|15084.42|15164.66|15084.66|15164.7|15084.7|15164.42|15084.42|6
1728494130000|2024-10-09 17:15:30|15164.59|15084.59|15163.99|15083.99|15164.59|15084.59|15163.83|15083.83|9
1728494140000|2024-10-09 17:15:40|15163.97|15083.97|15162.43|15082.43|15163.97|15083.97|15162.43|15082.43|9
1728494150000|2024-10-09 17:15:50|15162.38|15082.38|15162.53|15082.53|15163.16|15083.16|15162.24|15082.24|10
1728494160000|2024-10-09 17:16:00|15162.58|15082.58|15163.01|15083.01|15163.4|15083.4|15162.53|15082.53|10
1728494170000|2024-10-09 17:16:10|15163.49|15083.49|15163.82|15083.82|15163.83|15083.83|15163.05|15083.05|7
1728494180000|2024-10-09 17:16:20|15163.83|15083.83|15165.88|15085.88|15165.88|15085.88|15163.6|15083.6|8
1728494190000|2024-10-09 17:16:30|15166.04|15086.04|15169.14|15089.14|15169.3|15089.3|15166.04|15086.04|10
1728494200000|2024-10-09 17:16:40|15169.19|15089.19|15168.8|15088.8|15169.97|15089.97|15168.69|15088.69|9
1728494210000|2024-10-09 17:16:50|15168.78|15088.78|15167.88|15087.88|15169.5|15089.5|15167.88|15087.88|10
1728494220000|2024-10-09 17:17:00|15168.86|15088.86|15170.42|15090.42|15170.42|15090.42|15168.63|15088.63|10
1728494230000|2024-10-09 17:17:10|15170.36|15090.36|15170.34|15090.34|15170.43|15090.43|15170.21|15090.21|10
1728494240000|2024-10-09 17:17:20|15170.35|15090.35|15169.57|15089.57|15170.35|15090.35|15169.57|15089.57|8
1728494250000|2024-10-09 17:17:30|15169.43|15089.43|15169.98|15089.98|15170.01|15090.01|15169.4|15089.4|9
1728494260000|2024-10-09 17:17:40|15169.63|15089.63|15169.62|15089.62|15170.22|15090.22|15169.62|15089.62|8
1728494270000|2024-10-09 17:17:50|15169.71|15089.71|15170.02|15090.02|15170.02|15090.02|15169.42|15089.42|10
1728494280000|2024-10-09 17:18:00|15170.09|15090.09|15170.98|15090.98|15170.98|15090.98|15169.6|15089.6|10
1728494290000|2024-10-09 17:18:10|15170.99|15090.99|15172.4|15092.4|15172.49|15092.49|15170.96|15090.96|8
1728494300000|2024-10-09 17:18:20|15172.45|15092.45|15172.44|15092.44|15172.51|15092.51|15172.41|15092.41|10
1728494310000|2024-10-09 17:18:30|15172.94|15092.94|15174.06|15094.06|15174.06|15094.06|15172.93|15092.93|8
1728494320000|2024-10-09 17:18:40|15174.05|15094.05|15172.4|15092.4|15174.05|15094.05|15172.4|15092.4|9
1728494330000|2024-10-09 17:18:50|15171.7|15091.7|15171.42|15091.42|15172.17|15092.17|15171.42|15091.42|5
1728494340000|2024-10-09 17:19:00|15171.4|15091.4|15170.86|15090.86|15171.4|15091.4|15170.26|15090.26|9
1728494350000|2024-10-09 17:19:10|15170.84|15090.84|15167.46|15087.46|15170.84|15090.84|15167.46|15087.46|9
1728494360000|2024-10-09 17:19:20|15168.43|15088.43|15167.83|15087.83|15168.44|15088.44|15167.79|15087.79|10
1728494370000|2024-10-09 17:19:30|15167.86|15087.86|15167.09|15087.09|15167.86|15087.86|15167.09|15087.09|10
1728494380000|2024-10-09 17:19:40|15167.1|15087.1|15165.48|15085.48|15167.1|15087.1|15165.4|15085.4|9
1728494390000|2024-10-09 17:19:50|15164.88|15084.88|15165.13|15085.13|15165.19|15085.19|15164.85|15084.85|8
1728494400000|2024-10-09 17:20:00|15165.11|15085.11|15162.95|15082.95|15165.11|15085.11|15162.95|15082.95|10
1728494410000|2024-10-09 17:20:10|15162.92|15082.92|15162.94|15082.94|15162.94|15082.94|15162.84|15082.84|9
1728494420000|2024-10-09 17:20:20|15162.95|15082.95|15163.89|15083.89|15163.89|15083.89|15162.95|15082.95|10
1728494430000|2024-10-09 17:20:30|15162.76|15082.76|15163.54|15083.54|15163.86|15083.86|15162.76|15082.76|10
1728494440000|2024-10-09 17:20:40|15163.53|15083.53|15163.58|15083.58|15163.69|15083.69|15163.53|15083.53|9
1728494450000|2024-10-09 17:20:50|15163.57|15083.57|15162.29|15082.29|15163.66|15083.66|15162.19|15082.19|9
1728494460000|2024-10-09 17:21:00|15162.31|15082.31|15162.74|15082.74|15162.74|15082.74|15162.27|15082.27|8
1728494470000|2024-10-09 17:21:10|15162.18|15082.18|15163.54|15083.54|15163.54|15083.54|15162.15|15082.15|9
1728494480000|2024-10-09 17:21:20|15163.53|15083.53|15165.15|15085.15|15165.28|15085.28|15163.53|15083.53|9
1728494490000|2024-10-09 17:21:30|15165.18|15085.18|15165.03|15085.03|15165.18|15085.18|15164.9|15084.9|6
1728494500000|2024-10-09 17:21:40|15164.94|15084.94|15164.61|15084.61|15164.94|15084.94|15164.45|15084.45|10
1728494510000|2024-10-09 17:21:50|15164.14|15084.14|15163.17|15083.17|15164.14|15084.14|15163.17|15083.17|9
1728494520000|2024-10-09 17:22:00|15163.19|15083.19|15163.51|15083.51|15163.53|15083.53|15163.13|15083.13|9
1728494530000|2024-10-09 17:22:10|15164.08|15084.08|15164.68|15084.68|15164.68|15084.68|15164.08|15084.08|9
1728494540000|2024-10-09 17:22:20|15165.11|15085.11|15165.26|15085.26|15165.26|15085.26|15165.01|15085.01|8
1728494550000|2024-10-09 17:22:30|15165.23|15085.23|15164.74|15084.74|15165.34|15085.34|15164.7|15084.7|9
1728494560000|2024-10-09 17:22:40|15164.72|15084.72|15172.61|15092.61|15172.61|15092.61|15164.72|15084.72|9
1728494570000|2024-10-09 17:22:50|15172.63|15092.63|15169.27|15089.27|15173.18|15093.18|15168.92|15088.92|9
1728494580000|2024-10-09 17:23:00|15169.26|15089.26|15168.65|15088.65|15169.27|15089.27|15168.42|15088.42|10
1728494590000|2024-10-09 17:23:10|15168.64|15088.64|15168.6|15088.6|15168.91|15088.91|15168.6|15088.6|10
1728494600000|2024-10-09 17:23:20|15168.78|15088.78|15168.47|15088.47|15168.78|15088.78|15168.19|15088.19|8
1728494610000|2024-10-09 17:23:30|15168.48|15088.48|15169.03|15089.03|15169.03|15089.03|15168.12|15088.12|10
1728494620000|2024-10-09 17:23:40|15169.32|15089.32|15167.73|15087.73|15169.57|15089.57|15167.73|15087.73|10
1728494630000|2024-10-09 17:23:50|15167.25|15087.25|15166.13|15086.13|15167.29|15087.29|15166.13|15086.13|10
1728494640000|2024-10-09 17:24:00|15166.2|15086.2|15165.64|15085.64|15166.25|15086.25|15165.64|15085.64|9
1728494650000|2024-10-09 17:24:10|15166.13|15086.13|15167.05|15087.05|15167.25|15087.25|15166.13|15086.13|10
1728494660000|2024-10-09 17:24:20|15167.11|15087.11|15168.24|15088.24|15168.24|15088.24|15167.11|15087.11|8
1728494670000|2024-10-09 17:24:30|15166.93|15086.93|15164.36|15084.36|15166.94|15086.94|15164.36|15084.36|10
1728494680000|2024-10-09 17:24:40|15163.93|15083.93|15163.02|15083.02|15163.93|15083.93|15162.89|15082.89|7
1728494690000|2024-10-09 17:24:50|15163.03|15083.03|15162.36|15082.36|15163.04|15083.04|15162.25|15082.25|8
1728494700000|2024-10-09 17:25:00|15162.66|15082.66|15162.01|15082.01|15162.66|15082.66|15161.9|15081.9|8
1728494710000|2024-10-09 17:25:10|15162.38|15082.38|15162.4|15082.4|15162.4|15082.4|15162.29|15082.29|8
1728494720000|2024-10-09 17:25:20|15162.41|15082.41|15162.35|15082.35|15162.68|15082.68|15161.24|15081.24|10
1728494730000|2024-10-09 17:25:30|15162.34|15082.34|15161.36|15081.36|15162.34|15082.34|15161.36|15081.36|9
1728494740000|2024-10-09 17:25:40|15161.08|15081.08|15160.04|15080.04|15161.3|15081.3|15160.04|15080.04|9
1728494750000|2024-10-09 17:25:50|15160.08|15080.08|15158.73|15078.73|15160.11|15080.11|15158.64|15078.64|9
1728494760000|2024-10-09 17:26:00|15158.77|15078.77|15154.77|15074.77|15158.77|15078.77|15154.58|15074.58|9
1728494770000|2024-10-09 17:26:10|15154.73|15074.73|15153.7|15073.7|15154.73|15074.73|15153.7|15073.7|10
1728494780000|2024-10-09 17:26:20|15153.69|15073.69|15153.96|15073.96|15153.96|15073.96|15153.57|15073.57|6
1728494790000|2024-10-09 17:26:30|15153.81|15073.81|15149.63|15069.63|15153.84|15073.84|15149.63|15069.63|10
1728494800000|2024-10-09 17:26:40|15149.55|15069.55|15149.39|15069.39|15149.55|15069.55|15149.15|15069.15|10
1728494810000|2024-10-09 17:26:50|15149.02|15069.02|15148.68|15068.68|15149.02|15069.02|15148.68|15068.68|7
1728494820000|2024-10-09 17:27:00|15148.66|15068.66|15147.53|15067.53|15148.74|15068.74|15147.53|15067.53|10
1728494830000|2024-10-09 17:27:10|15147.49|15067.49|15144.27|15064.27|15147.49|15067.49|15144.27|15064.27|10
1728494840000|2024-10-09 17:27:20|15144.25|15064.25|15141.71|15061.71|15144.25|15064.25|15141.71|15061.71|8
1728494850000|2024-10-09 17:27:30|15141.59|15061.59|15137.91|15057.91|15141.59|15061.59|15137.74|15057.74|10
1728494860000|2024-10-09 17:27:40|15137.69|15057.69|15136.96|15056.96|15137.72|15057.72|15136.95|15056.95|9
1728494870000|2024-10-09 17:27:50|15136.97|15056.97|15135.86|15055.86|15137.45|15057.45|15135.86|15055.86|8
1728494880000|2024-10-09 17:28:00|15135.63|15055.63|15135.26|15055.26|15135.63|15055.63|15135.13|15055.13|10
1728494890000|2024-10-09 17:28:10|15135.42|15055.42|15135.66|15055.66|15135.66|15055.66|15134.98|15054.98|9
1728494900000|2024-10-09 17:28:20|15135.63|15055.63|15134.89|15054.89|15135.63|15055.63|15134.89|15054.89|8
1728494910000|2024-10-09 17:28:30|15134.82|15054.82|15137.5|15057.5|15137.5|15057.5|15134.74|15054.74|9
1728494920000|2024-10-09 17:28:40|15137.55|15057.55|15140.82|15060.82|15141.05|15061.05|15137.55|15057.55|9
1728494930000|2024-10-09 17:28:50|15140.8|15060.8|15140.91|15060.91|15141|15061|15140.78|15060.78|8
1728494940000|2024-10-09 17:29:00|15140.63|15060.63|15140.28|15060.28|15141.04|15061.04|15140.28|15060.28|10
1728494950000|2024-10-09 17:29:10|15140.32|15060.32|15138.79|15058.79|15140.34|15060.34|15138.38|15058.38|10
1728494960000|2024-10-09 17:29:20|15138.76|15058.76|15137.12|15057.12|15138.76|15058.76|15137.01|15057.01|9
1728494970000|2024-10-09 17:29:30|15137.61|15057.61|15136.52|15056.52|15137.73|15057.73|15136.52|15056.52|10
1728494980000|2024-10-09 17:29:40|15136.96|15056.96|15136.93|15056.93|15137.23|15057.23|15136.72|15056.72|9
1728494990000|2024-10-09 17:29:50|15137.06|15057.06|15138.11|15058.11|15138.39|15058.39|15136.84|15056.84|8
1728495000000|2024-10-09 17:30:00|15137.37|15057.37|15137.5|15057.5|15137.77|15057.77|15137.06|15057.06|10
1728495010000|2024-10-09 17:30:10|15137.51|15057.51|15135.14|15055.14|15137.51|15057.51|15135.14|15055.14|9
1728495020000|2024-10-09 17:30:20|15135.1|15055.1|15138.37|15058.37|15138.37|15058.37|15135.1|15055.1|9
1728495030000|2024-10-09 17:30:30|15138.63|15058.63|15138.48|15058.48|15140.02|15060.02|15138.48|15058.48|10
1728495040000|2024-10-09 17:30:40|15138.49|15058.49|15137.88|15057.88|15138.49|15058.49|15137.86|15057.86|9
1728495050000|2024-10-09 17:30:50|15138.19|15058.19|15140.43|15060.43|15140.7|15060.7|15138.19|15058.19|10
1728495060000|2024-10-09 17:31:00|15140.68|15060.68|15141.59|15061.59|15141.59|15061.59|15140.36|15060.36|7
1728495070000|2024-10-09 17:31:10|15141.63|15061.63|15145.8|15065.8|15146.04|15066.04|15141.63|15061.63|9
1728495080000|2024-10-09 17:31:20|15145.2|15065.2|15146.45|15066.45|15146.45|15066.45|15144.15|15064.15|10
1728495090000|2024-10-09 17:31:30|15147.2|15067.2|15150.65|15070.65|15150.65|15070.65|15147.11|15067.11|10
1728495100000|2024-10-09 17:31:40|15150.28|15070.28|15148.46|15068.46|15150.28|15070.28|15148.46|15068.46|9
1728495110000|2024-10-09 17:31:50|15148.81|15068.81|15149.56|15069.56|15149.56|15069.56|15148.74|15068.74|9
1728495120000|2024-10-09 17:32:00|15149.54|15069.54|15150.96|15070.96|15151.25|15071.25|15149.25|15069.25|9
1728495130000|2024-10-09 17:32:10|15151.23|15071.23|15153.44|15073.44|15153.45|15073.45|15151.23|15071.23|10
1728495140000|2024-10-09 17:32:20|15153.42|15073.42|15154.5|15074.5|15154.5|15074.5|15152.39|15072.39|10
1728495150000|2024-10-09 17:32:30|15154.49|15074.49|15154.85|15074.85|15154.85|15074.85|15154.05|15074.05|8
1728495160000|2024-10-09 17:32:40|15154.91|15074.91|15155.22|15075.22|15155.41|15075.41|15154.91|15074.91|10
1728495170000|2024-10-09 17:32:50|15155.34|15075.34|15155.01|15075.01|15155.34|15075.34|15155|15075|6
1728495180000|2024-10-09 17:33:00|15155.02|15075.02|15155.72|15075.72|15155.72|15075.72|15155.02|15075.02|6
1728495190000|2024-10-09 17:33:10|15155.93|15075.93|15156.25|15076.25|15156.44|15076.44|15155.51|15075.51|9
1728495200000|2024-10-09 17:33:20|15156.05|15076.05|15156.01|15076.01|15156.11|15076.11|15155.97|15075.97|9
1728495210000|2024-10-09 17:33:30|15155.96|15075.96|15156.36|15076.36|15156.49|15076.49|15155.95|15075.95|8
1728495220000|2024-10-09 17:33:40|15156.1|15076.1|15157.27|15077.27|15157.27|15077.27|15155.91|15075.91|9
1728495230000|2024-10-09 17:33:50|15157.14|15077.14|15159.49|15079.49|15159.49|15079.49|15157.14|15077.14|9
1728495240000|2024-10-09 17:34:00|15159.62|15079.62|15157.66|15077.66|15159.62|15079.62|15157.66|15077.66|9
1728495250000|2024-10-09 17:34:10|15157.64|15077.64|15158.24|15078.24|15158.5|15078.5|15157.64|15077.64|9
1728495260000|2024-10-09 17:34:20|15158.31|15078.31|15158.11|15078.11|15158.38|15078.38|15158.11|15078.11|8
1728495270000|2024-10-09 17:34:30|15158.02|15078.02|15157.27|15077.27|15158.02|15078.02|15156.5|15076.5|10
1728495280000|2024-10-09 17:34:40|15157.28|15077.28|15156.63|15076.63|15157.7|15077.7|15156.63|15076.63|10
1728495290000|2024-10-09 17:34:50|15156.62|15076.62|15154.02|15074.02|15156.62|15076.62|15154.02|15074.02|10
1728495300000|2024-10-09 17:35:00|15153.99|15073.99|15153.37|15073.37|15154.12|15074.12|15153.37|15073.37|9
1728495310000|2024-10-09 17:35:10|15153.35|15073.35|15153.25|15073.25|15153.42|15073.42|15153.21|15073.21|10
1728495320000|2024-10-09 17:35:20|15153.37|15073.37|15153.38|15073.38|15153.38|15073.38|15152.44|15072.44|7
1728495330000|2024-10-09 17:35:30|15153.35|15073.35|15153.23|15073.23|15153.41|15073.41|15152.87|15072.87|8
1728495340000|2024-10-09 17:35:40|15153.17|15073.17|15152.36|15072.36|15153.17|15073.17|15151.81|15071.81|9
1728495350000|2024-10-09 17:35:50|15152.63|15072.63|15152.69|15072.69|15153.01|15073.01|15152.62|15072.62|8
1728495360000|2024-10-09 17:36:00|15152.7|15072.7|15154.49|15074.49|15154.49|15074.49|15152.7|15072.7|9
1728495370000|2024-10-09 17:36:10|15154.92|15074.92|15154.94|15074.94|15154.94|15074.94|15153.06|15073.06|10
1728495380000|2024-10-09 17:36:20|15154.96|15074.96|15154.72|15074.72|15154.96|15074.96|15154.32|15074.32|8
1728495390000|2024-10-09 17:36:30|15154.7|15074.7|15157.49|15077.49|15157.49|15077.49|15154.7|15074.7|10
1728495400000|2024-10-09 17:36:40|15157.46|15077.46|15157.33|15077.33|15157.78|15077.78|15156.77|15076.77|8
1728495410000|2024-10-09 17:36:50|15157.78|15077.78|15156.18|15076.18|15157.78|15077.78|15156.18|15076.18|7
1728495420000|2024-10-09 17:37:00|15156.2|15076.2|15156.31|15076.31|15156.39|15076.39|15156.2|15076.2|6
1728495430000|2024-10-09 17:37:10|15157.73|15077.73|15157.4|15077.4|15157.75|15077.75|15157.4|15077.4|5
1728495440000|2024-10-09 17:37:20|15157.47|15077.47|15155.24|15075.24|15157.47|15077.47|15155.24|15075.24|8
1728495450000|2024-10-09 17:37:30|15155.26|15075.26|15156.3|15076.3|15156.3|15076.3|15155.2|15075.2|10
1728495460000|2024-10-09 17:37:40|15155.55|15075.55|15156.87|15076.87|15156.87|15076.87|15155.18|15075.18|10
1728495470000|2024-10-09 17:37:50|15156.5|15076.5|15156.41|15076.41|15156.94|15076.94|15156.1|15076.1|9
1728495480000|2024-10-09 17:38:00|15156.87|15076.87|15155.5|15075.5|15157.12|15077.12|15155.5|15075.5|10
1728495490000|2024-10-09 17:38:10|15155.07|15075.07|15154.6|15074.6|15155.07|15075.07|15154.57|15074.57|9
1728495500000|2024-10-09 17:38:20|15153.34|15073.34|15152.7|15072.7|15153.34|15073.34|15152.65|15072.65|10
1728495510000|2024-10-09 17:38:30|15152.79|15072.79|15152.78|15072.78|15153.2|15073.2|15152.42|15072.42|8
1728495520000|2024-10-09 17:38:40|15152.48|15072.48|15149.41|15069.41|15152.48|15072.48|15149.17|15069.17|9
1728495530000|2024-10-09 17:38:50|15149.44|15069.44|15150.01|15070.01|15150.68|15070.68|15149.33|15069.33|10
1728495540000|2024-10-09 17:39:00|15150.02|15070.02|15150.38|15070.38|15150.41|15070.41|15149.97|15069.97|10
1728495550000|2024-10-09 17:39:10|15150.37|15070.37|15152.38|15072.38|15152.38|15072.38|15150.37|15070.37|10
1728495560000|2024-10-09 17:39:20|15151.98|15071.98|15154.03|15074.03|15154.03|15074.03|15151.98|15071.98|10
1728495570000|2024-10-09 17:39:30|15154.22|15074.22|15155.84|15075.84|15156.43|15076.43|15154.22|15074.22|10
1728495580000|2024-10-09 17:39:40|15156.62|15076.62|15157.38|15077.38|15157.81|15077.81|15156.34|15076.34|9
1728495590000|2024-10-09 17:39:50|15157.18|15077.18|15156.49|15076.49|15157.18|15077.18|15156.49|15076.49|10
1728495600000|2024-10-09 17:40:00|15156.52|15076.52|15157.18|15077.18|15157.65|15077.65|15156.52|15076.52|10
1728495610000|2024-10-09 17:40:10|15157.17|15077.17|15158.61|15078.61|15158.61|15078.61|15157.17|15077.17|7
1728495620000|2024-10-09 17:40:20|15158.66|15078.66|15158.73|15078.73|15158.73|15078.73|15158.65|15078.65|4
1728495630000|2024-10-09 17:40:30|15158.74|15078.74|15160.61|15080.61|15160.61|15080.61|15158.73|15078.73|8
1728495640000|2024-10-09 17:40:40|15161.05|15081.05|15160.86|15080.86|15161.09|15081.09|15160.52|15080.52|9
1728495650000|2024-10-09 17:40:50|15160.85|15080.85|15162.66|15082.66|15162.85|15082.85|15160.85|15080.85|10
1728495660000|2024-10-09 17:41:00|15162.69|15082.69|15163.58|15083.58|15163.58|15083.58|15162.69|15082.69|9
1728495670000|2024-10-09 17:41:10|15164.11|15084.11|15164.59|15084.59|15164.59|15084.59|15163.75|15083.75|8
1728495680000|2024-10-09 17:41:20|15164.58|15084.58|15164.8|15084.8|15164.88|15084.88|15164.58|15084.58|7
1728495690000|2024-10-09 17:41:30|15164.79|15084.79|15165.04|15085.04|15165.64|15085.64|15164.67|15084.67|10
1728495700000|2024-10-09 17:41:40|15165.2|15085.2|15166.09|15086.09|15166.09|15086.09|15164.98|15084.98|10
1728495710000|2024-10-09 17:41:50|15166.49|15086.49|15166.11|15086.11|15166.49|15086.49|15165.81|15085.81|10
1728495720000|2024-10-09 17:42:00|15166.36|15086.36|15165.47|15085.47|15166.55|15086.55|15165.07|15085.07|9
1728495730000|2024-10-09 17:42:10|15164.2|15084.2|15163.77|15083.77|15164.2|15084.2|15163.77|15083.77|9
1728495740000|2024-10-09 17:42:20|15163.76|15083.76|15164.06|15084.06|15164.06|15084.06|15163.69|15083.69|8
1728495750000|2024-10-09 17:42:30|15164.03|15084.03|15162.53|15082.53|15164.04|15084.04|15162.53|15082.53|8
1728495760000|2024-10-09 17:42:40|15162.51|15082.51|15160.58|15080.58|15162.51|15082.51|15160.58|15080.58|9
1728495770000|2024-10-09 17:42:50|15160.37|15080.37|15160.35|15080.35|15160.48|15080.48|15160.3|15080.3|8
1728495780000|2024-10-09 17:43:00|15160.39|15080.39|15160.44|15080.44|15161.09|15081.09|15160.27|15080.27|9
1728495790000|2024-10-09 17:43:10|15160.34|15080.34|15159.12|15079.12|15160.74|15080.74|15159.07|15079.07|8
1728495800000|2024-10-09 17:43:20|15159.55|15079.55|15160.78|15080.78|15160.78|15080.78|15159.5|15079.5|10
1728495810000|2024-10-09 17:43:30|15160.77|15080.77|15159.1|15079.1|15160.77|15080.77|15159|15079|7
1728495820000|2024-10-09 17:43:40|15159.14|15079.14|15159.64|15079.64|15159.65|15079.65|15159.14|15079.14|8
1728495830000|2024-10-09 17:43:50|15159.65|15079.65|15160.76|15080.76|15160.81|15080.81|15159.65|15079.65|9
1728495840000|2024-10-09 17:44:00|15160.23|15080.23|15157.95|15077.95|15160.23|15080.23|15157.83|15077.83|10
1728495850000|2024-10-09 17:44:10|15157.46|15077.46|15157.42|15077.42|15157.46|15077.46|15157.14|15077.14|9
1728495860000|2024-10-09 17:44:20|15157.92|15077.92|15158.46|15078.46|15158.46|15078.46|15157.69|15077.69|9
1728495870000|2024-10-09 17:44:30|15157.98|15077.98|15158.77|15078.77|15159.05|15079.05|15157.98|15077.98|9
1728495880000|2024-10-09 17:44:40|15158.81|15078.81|15160.82|15080.82|15160.91|15080.91|15158.81|15078.81|9
1728495890000|2024-10-09 17:44:50|15160.83|15080.83|15161.1|15081.1|15161.1|15081.1|15160.14|15080.14|9
1728495900000|2024-10-09 17:45:00|15161.08|15081.08|15160.74|15080.74|15161.2|15081.2|15160.03|15080.03|9
1728495910000|2024-10-09 17:45:10|15161.04|15081.04|15161.36|15081.36|15161.36|15081.36|15160.25|15080.25|10
1728495920000|2024-10-09 17:45:20|15161.34|15081.34|15160.77|15080.77|15161.34|15081.34|15160.68|15080.68|9
1728495930000|2024-10-09 17:45:30|15160.78|15080.78|15158.25|15078.25|15160.83|15080.83|15158.25|15078.25|10
1728495940000|2024-10-09 17:45:40|15158.26|15078.26|15155.26|15075.26|15158.26|15078.26|15155.26|15075.26|9
1728495950000|2024-10-09 17:45:50|15155.43|15075.43|15154.62|15074.62|15156.21|15076.21|15154.12|15074.12|10
1728495960000|2024-10-09 17:46:00|15154.12|15074.12|15154.78|15074.78|15155.42|15075.42|15154.12|15074.12|10
1728495970000|2024-10-09 17:46:10|15154.31|15074.31|15153.06|15073.06|15154.31|15074.31|15153|15073|10
1728495980000|2024-10-09 17:46:20|15153.83|15073.83|15156.31|15076.31|15156.31|15076.31|15153.19|15073.19|10
1728495990000|2024-10-09 17:46:30|15156.17|15076.17|15155.8|15075.8|15157.24|15077.24|15155.36|15075.36|10
1728496000000|2024-10-09 17:46:40|15155.75|15075.75|15154.84|15074.84|15155.85|15075.85|15154.84|15074.84|7
1728496010000|2024-10-09 17:46:50|15154.82|15074.82|15154.51|15074.51|15155.02|15075.02|15154.43|15074.43|8
1728496020000|2024-10-09 17:47:00|15154.63|15074.63|15155.17|15075.17|15155.97|15075.97|15154.63|15074.63|10
1728496030000|2024-10-09 17:47:10|15155.41|15075.41|15156.7|15076.7|15156.7|15076.7|15155.4|15075.4|9
1728496040000|2024-10-09 17:47:20|15157.05|15077.05|15154.79|15074.79|15157.47|15077.47|15154.79|15074.79|9
1728496050000|2024-10-09 17:47:30|15153.89|15073.89|15154.12|15074.12|15154.97|15074.97|15153.66|15073.66|9
1728496060000|2024-10-09 17:47:40|15153.64|15073.64|15149.65|15069.65|15153.7|15073.7|15149.65|15069.65|10
1728496070000|2024-10-09 17:47:50|15149.6|15069.6|15145.9|15065.9|15149.6|15069.6|15145.9|15065.9|9
1728496080000|2024-10-09 17:48:00|15145.8|15065.8|15145|15065|15145.8|15065.8|15144.71|15064.71|10
1728496090000|2024-10-09 17:48:10|15144.99|15064.99|15147.61|15067.61|15147.61|15067.61|15144.99|15064.99|9
1728496100000|2024-10-09 17:48:20|15147.67|15067.67|15148.79|15068.79|15148.79|15068.79|15147.67|15067.67|10
1728496110000|2024-10-09 17:48:30|15148.78|15068.78|15148.53|15068.53|15149.09|15069.09|15148.53|15068.53|9
1728496120000|2024-10-09 17:48:40|15148.51|15068.51|15148.1|15068.1|15148.51|15068.51|15148.1|15068.1|8
1728496130000|2024-10-09 17:48:50|15147.86|15067.86|15148.96|15068.96|15148.96|15068.96|15147.65|15067.65|10
1728496140000|2024-10-09 17:49:00|15148.95|15068.95|15148.95|15068.95|15148.95|15068.95|15148.48|15068.48|10
1728496150000|2024-10-09 17:49:10|15149|15069|15147.09|15067.09|15149|15069|15147.09|15067.09|10
1728496160000|2024-10-09 17:49:20|15147.2|15067.2|15147.25|15067.25|15148.16|15068.16|15146.62|15066.62|10
1728496170000|2024-10-09 17:49:30|15147.21|15067.21|15147.4|15067.4|15147.68|15067.68|15147.19|15067.19|8
1728496180000|2024-10-09 17:49:40|15147.42|15067.42|15147.43|15067.43|15148.35|15068.35|15147.42|15067.42|8
1728496190000|2024-10-09 17:49:50|15147.87|15067.87|15147.39|15067.39|15147.95|15067.95|15147.13|15067.13|8
1728496200000|2024-10-09 17:50:00|15148.14|15068.14|15149.43|15069.43|15149.43|15069.43|15148.14|15068.14|9
1728496210000|2024-10-09 17:50:10|15149.65|15069.65|15148.72|15068.72|15149.65|15069.65|15148.7|15068.7|10
1728496220000|2024-10-09 17:50:20|15149.13|15069.13|15148.68|15068.68|15149.16|15069.16|15148.06|15068.06|9
1728496230000|2024-10-09 17:50:30|15148.83|15068.83|15148.76|15068.76|15148.98|15068.98|15148.16|15068.16|10
1728496240000|2024-10-09 17:50:40|15149.08|15069.08|15148.98|15068.98|15149.08|15069.08|15148.98|15068.98|8
1728496250000|2024-10-09 17:50:50|15148.97|15068.97|15148.61|15068.61|15148.97|15068.97|15148.61|15068.61|4
1728496260000|2024-10-09 17:51:00|15148.87|15068.87|15148.56|15068.56|15149.7|15069.7|15148.56|15068.56|10
1728496270000|2024-10-09 17:51:10|15148.34|15068.34|15150.98|15070.98|15150.98|15070.98|15148.33|15068.33|8
1728496280000|2024-10-09 17:51:20|15151.04|15071.04|15149.03|15069.03|15151.67|15071.67|15149.03|15069.03|9
1728496290000|2024-10-09 17:51:30|15148.9|15068.9|15148.64|15068.64|15148.9|15068.9|15148.63|15068.63|8
1728496300000|2024-10-09 17:51:40|15149.34|15069.34|15149.17|15069.17|15149.42|15069.42|15149.07|15069.07|8
1728496310000|2024-10-09 17:51:50|15148.86|15068.86|15148.41|15068.41|15149.2|15069.2|15148.41|15068.41|9
1728496320000|2024-10-09 17:52:00|15148.78|15068.78|15149.58|15069.58|15149.68|15069.68|15148.56|15068.56|8
1728496330000|2024-10-09 17:52:10|15149.34|15069.34|15147.88|15067.88|15149.34|15069.34|15147.88|15067.88|10
1728496340000|2024-10-09 17:52:20|15146.77|15066.77|15142.71|15062.71|15146.87|15066.87|15142.63|15062.63|10
1728496350000|2024-10-09 17:52:30|15142.79|15062.79|15141.93|15061.93|15143.78|15063.78|15141.89|15061.89|10
1728496360000|2024-10-09 17:52:40|15141.94|15061.94|15142.5|15062.5|15143.38|15063.38|15141.94|15061.94|7
1728496370000|2024-10-09 17:52:50|15143.12|15063.12|15143.77|15063.77|15143.93|15063.93|15143.04|15063.04|10
1728496380000|2024-10-09 17:53:00|15143.85|15063.85|15143.54|15063.54|15144.26|15064.26|15143.54|15063.54|10
1728496390000|2024-10-09 17:53:10|15143.68|15063.68|15141.95|15061.95|15143.87|15063.87|15141.85|15061.85|10
1728496400000|2024-10-09 17:53:20|15140.83|15060.83|15136.79|15056.79|15140.83|15060.83|15136.74|15056.74|10
1728496410000|2024-10-09 17:53:30|15133.95|15053.95|15129.57|15049.57|15134.09|15054.09|15129.34|15049.34|10
1728496420000|2024-10-09 17:53:40|15129.89|15049.89|15127.39|15047.39|15130.28|15050.28|15127.1|15047.1|10
1728496430000|2024-10-09 17:53:50|15127.62|15047.62|15127.88|15047.88|15127.88|15047.88|15126.91|15046.91|9
1728496440000|2024-10-09 17:54:00|15127.9|15047.9|15128.57|15048.57|15129.63|15049.63|15127.9|15047.9|10
1728496450000|2024-10-09 17:54:10|15128.35|15048.35|15128.59|15048.59|15128.6|15048.6|15128.1|15048.1|8
1728496460000|2024-10-09 17:54:20|15130.4|15050.4|15130.74|15050.74|15131.46|15051.46|15130.4|15050.4|8
1728496470000|2024-10-09 17:54:30|15130.14|15050.14|15130.43|15050.43|15130.66|15050.66|15130.14|15050.14|10
1728496480000|2024-10-09 17:54:40|15130.44|15050.44|15130.42|15050.42|15130.67|15050.67|15130.42|15050.42|9
1728496490000|2024-10-09 17:54:50|15130.39|15050.39|15129.61|15049.61|15130.39|15050.39|15129.27|15049.27|8
1728496500000|2024-10-09 17:55:00|15129.64|15049.64|15130.68|15050.68|15130.68|15050.68|15129.59|15049.59|8
1728496510000|2024-10-09 17:55:10|15130.64|15050.64|15130.65|15050.65|15130.73|15050.73|15130.53|15050.53|7
1728496520000|2024-10-09 17:55:20|15131.21|15051.21|15130.28|15050.28|15131.22|15051.22|15129.98|15049.98|10
1728496530000|2024-10-09 17:55:30|15130.29|15050.29|15129.26|15049.26|15130.3|15050.3|15129.06|15049.06|10
1728496540000|2024-10-09 17:55:40|15129.23|15049.23|15129.98|15049.98|15130.04|15050.04|15129.23|15049.23|8
1728496550000|2024-10-09 17:55:50|15129.99|15049.99|15130.15|15050.15|15130.15|15050.15|15129.79|15049.79|10
1728496560000|2024-10-09 17:56:00|15130.11|15050.11|15129.39|15049.39|15130.77|15050.77|15129.39|15049.39|10
1728496570000|2024-10-09 17:56:10|15129.58|15049.58|15131.02|15051.02|15131.25|15051.25|15129.58|15049.58|10
1728496580000|2024-10-09 17:56:20|15131.34|15051.34|15132.33|15052.33|15132.33|15052.33|15131.34|15051.34|10
1728496590000|2024-10-09 17:56:30|15131.91|15051.91|15132.43|15052.43|15132.47|15052.47|15131.91|15051.91|10
1728496600000|2024-10-09 17:56:40|15132.4|15052.4|15132.28|15052.28|15132.4|15052.4|15132.14|15052.14|10
1728496610000|2024-10-09 17:56:50|15132.62|15052.62|15135.77|15055.77|15135.77|15055.77|15132.62|15052.62|8
1728496620000|2024-10-09 17:57:00|15135.78|15055.78|15138.7|15058.7|15138.7|15058.7|15135.78|15055.78|9
1728496630000|2024-10-09 17:57:10|15138.71|15058.71|15139.56|15059.56|15139.56|15059.56|15138.71|15058.71|9
1728496640000|2024-10-09 17:57:20|15139.66|15059.66|15140.51|15060.51|15140.78|15060.78|15139.63|15059.63|10
1728496650000|2024-10-09 17:57:30|15140.5|15060.5|15140.8|15060.8|15140.8|15060.8|15140.5|15060.5|6
1728496660000|2024-10-09 17:57:40|15140.81|15060.81|15140.18|15060.18|15140.86|15060.86|15140.15|15060.15|8
1728496670000|2024-10-09 17:57:50|15140.19|15060.19|15142.06|15062.06|15142.33|15062.33|15140.19|15060.19|8
1728496680000|2024-10-09 17:58:00|15142.11|15062.11|15142.28|15062.28|15142.52|15062.52|15142.1|15062.1|9
1728496690000|2024-10-09 17:58:10|15142.49|15062.49|15142.08|15062.08|15142.49|15062.49|15141.79|15061.79|7
1728496700000|2024-10-09 17:58:20|15142.11|15062.11|15140.78|15060.78|15142.11|15062.11|15140.78|15060.78|9
1728496710000|2024-10-09 17:58:30|15140.77|15060.77|15139.43|15059.43|15140.77|15060.77|15139.43|15059.43|8
1728496720000|2024-10-09 17:58:40|15139.42|15059.42|15137.54|15057.54|15139.61|15059.61|15137.54|15057.54|7
1728496730000|2024-10-09 17:58:50|15137.55|15057.55|15137.85|15057.85|15137.88|15057.88|15137.51|15057.51|8
1728496740000|2024-10-09 17:59:00|15137.84|15057.84|15137.95|15057.95|15137.95|15057.95|15137.51|15057.51|8
1728496750000|2024-10-09 17:59:10|15137.6|15057.6|15136.35|15056.35|15137.61|15057.61|15136.11|15056.11|10
1728496760000|2024-10-09 17:59:20|15136.29|15056.29|15136.27|15056.27|15136.29|15056.29|15136.16|15056.16|10
1728496770000|2024-10-09 17:59:30|15136.29|15056.29|15135.94|15055.94|15137.38|15057.38|15135.94|15055.94|6
1728496780000|2024-10-09 17:59:40|15136.61|15056.61|15135.39|15055.39|15137.44|15057.44|15135.39|15055.39|8
1728496790000|2024-10-09 17:59:50|15135.38|15055.38|15138.1|15058.1|15138.31|15058.31|15135.38|15055.38|8
1728496800000|2024-10-09 18:00:00|15138.12|15058.12|15138.27|15058.27|15138.32|15058.32|15137.84|15057.84|9
1728496810000|2024-10-09 18:00:10|15138.33|15058.33|15139.23|15059.23|15140.14|15060.14|15138.33|15058.33|9
1728496820000|2024-10-09 18:00:20|15139.11|15059.11|15139.38|15059.38|15140.28|15060.28|15139.11|15059.11|10
1728496830000|2024-10-09 18:00:30|15139.6|15059.6|15143.03|15063.03|15143.03|15063.03|15139.6|15059.6|9
1728496840000|2024-10-09 18:00:40|15143.38|15063.38|15143.39|15063.39|15144.05|15064.05|15143.27|15063.27|9
1728496850000|2024-10-09 18:00:50|15143.43|15063.43|15140.36|15060.36|15143.53|15063.53|15140.03|15060.03|8
1728496860000|2024-10-09 18:01:00|15140.8|15060.8|15142.29|15062.29|15142.29|15062.29|15140.52|15060.52|10
1728496870000|2024-10-09 18:01:10|15142.36|15062.36|15145.43|15065.43|15146|15066|15142.36|15062.36|9
1728496880000|2024-10-09 18:01:20|15145.89|15065.89|15145.79|15065.79|15146.55|15066.55|15145.77|15065.77|10
1728496890000|2024-10-09 18:01:30|15145.8|15065.8|15146.33|15066.33|15146.37|15066.37|15145.8|15065.8|7
1728496900000|2024-10-09 18:01:40|15146.3|15066.3|15146.57|15066.57|15146.57|15066.57|15145.87|15065.87|9
1728496910000|2024-10-09 18:01:50|15146.96|15066.96|15146.96|15066.96|15147.36|15067.36|15146.92|15066.92|8
1728496920000|2024-10-09 18:02:00|15146.45|15066.45|15146.89|15066.89|15146.89|15066.89|15145.9|15065.9|10
1728496930000|2024-10-09 18:02:10|15146.92|15066.92|15147.61|15067.61|15147.61|15067.61|15146.92|15066.92|9
1728496940000|2024-10-09 18:02:20|15147.62|15067.62|15148.53|15068.53|15148.53|15068.53|15147.49|15067.49|9
1728496950000|2024-10-09 18:02:30|15148.57|15068.57|15147.71|15067.71|15148.67|15068.67|15147.71|15067.71|8
1728496960000|2024-10-09 18:02:40|15147.82|15067.82|15148.23|15068.23|15148.56|15068.56|15147.82|15067.82|9
1728496970000|2024-10-09 18:02:50|15147.95|15067.95|15147.94|15067.94|15147.95|15067.95|15147.78|15067.78|6
1728496980000|2024-10-09 18:03:00|15148.25|15068.25|15149.77|15069.77|15149.98|15069.98|15147.83|15067.83|9
1728496990000|2024-10-09 18:03:10|15149.85|15069.85|15150.16|15070.16|15150.23|15070.23|15149.85|15069.85|9
1728497000000|2024-10-09 18:03:20|15150.15|15070.15|15151.48|15071.48|15151.48|15071.48|15150.14|15070.14|9
1728497010000|2024-10-09 18:03:30|15151.49|15071.49|15153.74|15073.74|15153.74|15073.74|15151.49|15071.49|8
1728497020000|2024-10-09 18:03:40|15153.84|15073.84|15153.19|15073.19|15154.41|15074.41|15153.19|15073.19|8
1728497030000|2024-10-09 18:03:50|15153.49|15073.49|15154.26|15074.26|15154.26|15074.26|15153.46|15073.46|8
1728497040000|2024-10-09 18:04:00|15154.32|15074.32|15154.32|15074.32|15154.5|15074.5|15154.12|15074.12|8
1728497050000|2024-10-09 18:04:10|15154.73|15074.73|15154.15|15074.15|15155.11|15075.11|15154.15|15074.15|7
1728497060000|2024-10-09 18:04:20|15154.52|15074.52|15154.59|15074.59|15155|15075|15154.18|15074.18|10
1728497070000|2024-10-09 18:04:30|15154.78|15074.78|15155.5|15075.5|15155.5|15075.5|15154.78|15074.78|10
1728497080000|2024-10-09 18:04:40|15155.56|15075.56|15154.44|15074.44|15155.6|15075.6|15154.44|15074.44|9
1728497090000|2024-10-09 18:04:50|15154.39|15074.39|15155.16|15075.16|15155.24|15075.24|15154.39|15074.39|6
1728497100000|2024-10-09 18:05:00|15155.15|15075.15|15153.97|15073.97|15155.57|15075.57|15153.31|15073.31|9
1728497110000|2024-10-09 18:05:10|15153.28|15073.28|15155.13|15075.13|15155.15|15075.15|15153.17|15073.17|8
1728497120000|2024-10-09 18:05:20|15155.09|15075.09|15149.54|15069.54|15155.44|15075.44|15149.54|15069.54|10
1728497130000|2024-10-09 18:05:30|15148.67|15068.67|15135.59|15055.59|15148.67|15068.67|15135.59|15055.59|10
1728497140000|2024-10-09 18:05:40|15135.35|15055.35|15137.13|15057.13|15137.79|15057.79|15135.35|15055.35|10
1728497150000|2024-10-09 18:05:50|15137.19|15057.19|15136.5|15056.5|15137.19|15057.19|15135.31|15055.31|9
1728497160000|2024-10-09 18:06:00|15136.67|15056.67|15141.26|15061.26|15141.26|15061.26|15136.67|15056.67|10
1728497170000|2024-10-09 18:06:10|15141.27|15061.27|15144.34|15064.34|15144.34|15064.34|15141.27|15061.27|9
1728497180000|2024-10-09 18:06:20|15144.92|15064.92|15146.23|15066.23|15146.61|15066.61|15144.79|15064.79|8
1728497190000|2024-10-09 18:06:30|15146.6|15066.6|15147.06|15067.06|15147.06|15067.06|15146.24|15066.24|9
1728497200000|2024-10-09 18:06:40|15145.79|15065.79|15142.58|15062.58|15145.79|15065.79|15142.58|15062.58|9
1728497210000|2024-10-09 18:06:50|15142.68|15062.68|15140.95|15060.95|15142.72|15062.72|15140.95|15060.95|8
1728497220000|2024-10-09 18:07:00|15139.94|15059.94|15139.19|15059.19|15139.99|15059.99|15139.19|15059.19|10
1728497230000|2024-10-09 18:07:10|15139.18|15059.18|15140.06|15060.06|15140.07|15060.07|15139.18|15059.18|8
1728497240000|2024-10-09 18:07:20|15139.75|15059.75|15138.21|15058.21|15139.75|15059.75|15138.21|15058.21|8
1728497250000|2024-10-09 18:07:30|15138.08|15058.08|15137.95|15057.95|15138.56|15058.56|15137.24|15057.24|8
1728497260000|2024-10-09 18:07:40|15137.64|15057.64|15137.57|15057.57|15137.64|15057.64|15136.03|15056.03|10
1728497270000|2024-10-09 18:07:50|15137.45|15057.45|15136.87|15056.87|15137.66|15057.66|15136.87|15056.87|7
1728497280000|2024-10-09 18:08:00|15135.4|15055.4|15136.18|15056.18|15136.18|15056.18|15134.75|15054.75|9
1728497290000|2024-10-09 18:08:10|15136.33|15056.33|15134.18|15054.18|15136.33|15056.33|15133.65|15053.65|9
1728497300000|2024-10-09 18:08:20|15134.76|15054.76|15134.19|15054.19|15134.78|15054.78|15133.88|15053.88|7
1728497310000|2024-10-09 18:08:30|15134.18|15054.18|15131.51|15051.51|15134.4|15054.4|15131.51|15051.51|10
1728497320000|2024-10-09 18:08:40|15132.71|15052.71|15134.05|15054.05|15134.08|15054.08|15132.68|15052.68|8
1728497330000|2024-10-09 18:08:50|15134.04|15054.04|15134.79|15054.79|15134.95|15054.95|15134.04|15054.04|7
1728497340000|2024-10-09 18:09:00|15134.78|15054.78|15134.95|15054.95|15135.08|15055.08|15134.29|15054.29|9
1728497350000|2024-10-09 18:09:10|15134.6|15054.6|15136.8|15056.8|15136.8|15056.8|15134.58|15054.58|9
1728497360000|2024-10-09 18:09:20|15137.17|15057.17|15138.29|15058.29|15138.29|15058.29|15137.17|15057.17|9
1728497370000|2024-10-09 18:09:30|15137.84|15057.84|15135.35|15055.35|15139.12|15059.12|15135.35|15055.35|8
1728497380000|2024-10-09 18:09:40|15135.1|15055.1|15133.27|15053.27|15135.38|15055.38|15133.27|15053.27|9
1728497390000|2024-10-09 18:09:50|15132.85|15052.85|15131.06|15051.06|15132.89|15052.89|15131.06|15051.06|9
1728497400000|2024-10-09 18:10:00|15130.96|15050.96|15128.77|15048.77|15130.96|15050.96|15128.66|15048.66|10
1728497410000|2024-10-09 18:10:10|15128.74|15048.74|15130.57|15050.57|15131.01|15051.01|15128.74|15048.74|10
1728497420000|2024-10-09 18:10:20|15130.4|15050.4|15131.73|15051.73|15131.87|15051.87|15130.4|15050.4|10
1728497430000|2024-10-09 18:10:30|15132.11|15052.11|15135.67|15055.67|15135.67|15055.67|15132.11|15052.11|10
1728497440000|2024-10-09 18:10:40|15135.71|15055.71|15135.5|15055.5|15135.71|15055.71|15135.41|15055.41|9
1728497450000|2024-10-09 18:10:50|15135.51|15055.51|15136.07|15056.07|15136.46|15056.46|15134.89|15054.89|8
1728497460000|2024-10-09 18:11:00|15136.06|15056.06|15132.89|15052.89|15136.06|15056.06|15132.79|15052.79|8
1728497470000|2024-10-09 18:11:10|15132.88|15052.88|15131.12|15051.12|15132.99|15052.99|15131.12|15051.12|9
1728497480000|2024-10-09 18:11:20|15131.27|15051.27|15130.54|15050.54|15131.28|15051.28|15130.33|15050.33|10
1728497490000|2024-10-09 18:11:30|15130.12|15050.12|15128.08|15048.08|15130.46|15050.46|15128.08|15048.08|8
1728497500000|2024-10-09 18:11:40|15128.26|15048.26|15124.14|15044.14|15128.26|15048.26|15124.14|15044.14|10
1728497510000|2024-10-09 18:11:50|15123.22|15043.22|15097.86|15017.86|15123.22|15043.22|15096.78|15016.78|10
1728497520000|2024-10-09 18:12:00|15098.22|15018.22|15096.63|15016.63|15099.69|15019.69|15095.34|15015.34|10
1728497530000|2024-10-09 18:12:10|15096.76|15016.76|15102.06|15022.06|15102.06|15022.06|15096.73|15016.73|10
1728497540000|2024-10-09 18:12:20|15102.5|15022.5|15100.54|15020.54|15102.5|15022.5|15100.54|15020.54|9
1728497550000|2024-10-09 18:12:30|15100.05|15020.05|15100.81|15020.81|15101.69|15021.69|15100.05|15020.05|10
1728497560000|2024-10-09 18:12:40|15100.27|15020.27|15099.7|15019.7|15100.72|15020.72|15099.48|15019.48|10
1728497570000|2024-10-09 18:12:50|15099.79|15019.79|15103.65|15023.65|15103.67|15023.67|15099.79|15019.79|10
1728497580000|2024-10-09 18:13:00|15104.06|15024.06|15109.08|15029.08|15110.38|15030.38|15104.06|15024.06|10
1728497590000|2024-10-09 18:13:10|15109.06|15029.06|15109.36|15029.36|15109.53|15029.53|15108.93|15028.93|10
1728497600000|2024-10-09 18:13:20|15109.28|15029.28|15101.37|15021.37|15109.36|15029.36|15101.37|15021.37|10
1728497610000|2024-10-09 18:13:30|15101.36|15021.36|15076.88|14996.88|15101.36|15021.36|15076.88|14996.88|10
1728497620000|2024-10-09 18:13:40|15076.8|14996.8|15078.57|14998.57|15079.75|14999.75|15076.8|14996.8|10
1728497630000|2024-10-09 18:13:50|15078.61|14998.61|15071.53|14991.53|15078.61|14998.61|15069.83|14989.83|9
1728497640000|2024-10-09 18:14:00|15071.94|14991.94|15072.49|14992.49|15072.68|14992.68|15071.53|14991.53|10
1728497650000|2024-10-09 18:14:10|15072.12|14992.12|15071.4|14991.4|15072.13|14992.13|15071.4|14991.4|10
1728497660000|2024-10-09 18:14:20|15072.07|14992.07|15075.46|14995.46|15075.93|14995.93|15072.07|14992.07|9
1728497670000|2024-10-09 18:14:30|15075.48|14995.48|15076.63|14996.63|15076.63|14996.63|15074.84|14994.84|10
1728497680000|2024-10-09 18:14:40|15076.61|14996.61|15074.81|14994.81|15076.81|14996.81|15073.7|14993.7|10
1728497690000|2024-10-09 18:14:50|15074.75|14994.75|15075.77|14995.77|15076.38|14996.38|15074.75|14994.75|10
1728497700000|2024-10-09 18:15:00|15075.65|14995.65|15072.68|14992.68|15076.18|14996.18|15072.68|14992.68|10
1728497710000|2024-10-09 18:15:10|15072.13|14992.13|15069.97|14989.97|15072.59|14992.59|15068.67|14988.67|10
1728497720000|2024-10-09 18:15:20|15069.68|14989.68|15071.36|14991.36|15071.85|14991.85|15068.63|14988.63|9
1728497730000|2024-10-09 18:15:30|15070.65|14990.65|15071.58|14991.58|15073.22|14993.22|15070.65|14990.65|8
1728497740000|2024-10-09 18:15:40|15071.89|14991.89|15063.81|14983.81|15071.89|14991.89|15063.23|14983.23|10
1728497750000|2024-10-09 18:15:50|15064.59|14984.59|15064.45|14984.45|15065.02|14985.02|15064.27|14984.27|10
1728497760000|2024-10-09 18:16:00|15064.4|14984.4|15063.17|14983.17|15064.4|14984.4|15063|14983|9
1728497770000|2024-10-09 18:16:10|15063.93|14983.93|15062.81|14982.81|15064.03|14984.03|15061.57|14981.57|10
1728497780000|2024-10-09 18:16:20|15062.87|14982.87|15060.03|14980.03|15062.87|14982.87|15057.86|14977.86|10
1728497790000|2024-10-09 18:16:30|15060.3|14980.3|15063.85|14983.85|15063.85|14983.85|15060.3|14980.3|10
1728497800000|2024-10-09 18:16:40|15063.86|14983.86|15064.73|14984.73|15064.75|14984.75|15062.57|14982.57|10
1728497810000|2024-10-09 18:16:50|15064.48|14984.48|15059.74|14979.74|15064.48|14984.48|15059.74|14979.74|10
1728497820000|2024-10-09 18:17:00|15057.95|14977.95|15045.15|14965.15|15057.95|14977.95|15045.15|14965.15|10
1728497830000|2024-10-09 18:17:10|15045.14|14965.14|15047.91|14967.91|15047.95|14967.95|15045.14|14965.14|10
1728497840000|2024-10-09 18:17:20|15047.86|14967.86|15046.49|14966.49|15047.86|14967.86|15044.21|14964.21|10
1728497850000|2024-10-09 18:17:30|15048.2|14968.2|15045.82|14965.82|15048.25|14968.25|15044.63|14964.63|10
1728497860000|2024-10-09 18:17:40|15046.46|14966.46|15044.44|14964.44|15047.57|14967.57|15043.72|14963.72|9
1728497870000|2024-10-09 18:17:50|15044.76|14964.76|15047.7|14967.7|15049.17|14969.17|15044.54|14964.54|10
1728497880000|2024-10-09 18:18:00|15047.16|14967.16|15043.64|14963.64|15047.16|14967.16|15043.13|14963.13|10
1728497890000|2024-10-09 18:18:10|15043.51|14963.51|15040.38|14960.38|15043.51|14963.51|15039.6|14959.6|9
1728497900000|2024-10-09 18:18:20|15039.77|14959.77|15029.72|14949.72|15039.77|14959.77|15028.25|14948.25|10
1728497910000|2024-10-09 18:18:30|15031.03|14951.03|15034.74|14954.74|15035.71|14955.71|15031.03|14951.03|10
1728497920000|2024-10-09 18:18:40|15033.19|14953.19|15035.89|14955.89|15035.89|14955.89|15032.89|14952.89|10
1728497930000|2024-10-09 18:18:50|15037.9|14957.9|15035.81|14955.81|15038.32|14958.32|15035.81|14955.81|10
1728497940000|2024-10-09 18:19:00|15036.1|14956.1|15038.55|14958.55|15038.55|14958.55|15034.69|14954.69|10
1728497950000|2024-10-09 18:19:10|15037.58|14957.58|15034.8|14954.8|15037.58|14957.58|15034.8|14954.8|10
1728497960000|2024-10-09 18:19:20|15034.78|14954.78|15030.83|14950.83|15034.78|14954.78|15029.7|14949.7|10
1728497970000|2024-10-09 18:19:30|15030.42|14950.42|15034.68|14954.68|15034.75|14954.75|15029.01|14949.01|10
1728497980000|2024-10-09 18:19:40|15034.95|14954.95|15035.3|14955.3|15035.3|14955.3|15034.32|14954.32|8
1728497990000|2024-10-09 18:19:50|15034.95|14954.95|15038.76|14958.76|15038.76|14958.76|15034.67|14954.67|10
1728498000000|2024-10-09 18:20:00|15039.6|14959.6|15043.26|14963.26|15043.26|14963.26|15039.48|14959.48|9
1728498010000|2024-10-09 18:20:10|15043.86|14963.86|15036.94|14956.94|15043.86|14963.86|15036.14|14956.14|10
1728498020000|2024-10-09 18:20:20|15036.92|14956.92|15030.43|14950.43|15037.59|14957.59|15030.43|14950.43|10
1728498030000|2024-10-09 18:20:30|15030.73|14950.73|15029.84|14949.84|15030.73|14950.73|15029.07|14949.07|10
1728498040000|2024-10-09 18:20:40|15028.87|14948.87|15029.98|14949.98|15030.24|14950.24|15028.87|14948.87|9
1728498050000|2024-10-09 18:20:50|15029.83|14949.83|15027.77|14947.77|15029.83|14949.83|15027.13|14947.13|10
1728498060000|2024-10-09 18:21:00|15029.67|14949.67|15032.59|14952.59|15032.59|14952.59|15029.32|14949.32|10
1728498070000|2024-10-09 18:21:10|15032.64|14952.64|15035.91|14955.91|15036.86|14956.86|15032.64|14952.64|10
1728498080000|2024-10-09 18:21:20|15036.98|14956.98|15043.78|14963.78|15043.78|14963.78|15036.98|14956.98|9
1728498090000|2024-10-09 18:21:30|15043.9|14963.9|15050.16|14970.16|15050.19|14970.19|15043.9|14963.9|9
1728498100000|2024-10-09 18:21:40|15050.15|14970.15|15049.74|14969.74|15052.01|14972.01|15049.74|14969.74|9
1728498110000|2024-10-09 18:21:50|15049.71|14969.71|15049.27|14969.27|15049.71|14969.71|15048.77|14968.77|9
1728498120000|2024-10-09 18:22:00|15048.02|14968.02|15053.52|14973.52|15053.58|14973.58|15047.75|14967.75|10
1728498130000|2024-10-09 18:22:10|15052.84|14972.84|15051.35|14971.35|15053.17|14973.17|15051.24|14971.24|10
1728498140000|2024-10-09 18:22:20|15050.69|14970.69|15045.98|14965.98|15050.69|14970.69|15045.98|14965.98|10
1728498150000|2024-10-09 18:22:30|15045.99|14965.99|15048.42|14968.42|15048.42|14968.42|15045.82|14965.82|10
1728498160000|2024-10-09 18:22:40|15048.48|14968.48|15046.8|14966.8|15049.79|14969.79|15046.38|14966.38|10
1728498170000|2024-10-09 18:22:50|15047.21|14967.21|15047.78|14967.78|15047.78|14967.78|15044.85|14964.85|10
1728498180000|2024-10-09 18:23:00|15047.44|14967.44|15049.29|14969.29|15049.69|14969.69|15047.32|14967.32|8
1728498190000|2024-10-09 18:23:10|15049.75|14969.75|15053.3|14973.3|15053.53|14973.53|15049.75|14969.75|10
1728498200000|2024-10-09 18:23:20|15054.73|14974.73|15061.84|14981.84|15061.84|14981.84|15054.53|14974.53|9
1728498210000|2024-10-09 18:23:30|15061.69|14981.69|15063.02|14983.02|15063.26|14983.26|15061.69|14981.69|9
1728498220000|2024-10-09 18:23:40|15063.08|14983.08|15063.67|14983.67|15064.12|14984.12|15062.6|14982.6|10
1728498230000|2024-10-09 18:23:50|15063.66|14983.66|15065.05|14985.05|15065.83|14985.83|15063.66|14983.66|9
1728498240000|2024-10-09 18:24:00|15065.46|14985.46|15064.64|14984.64|15065.46|14985.46|15064.64|14984.64|10
1728498250000|2024-10-09 18:24:10|15063.96|14983.96|15064.24|14984.24|15064.58|14984.58|15063.48|14983.48|10
1728498260000|2024-10-09 18:24:20|15065.19|14985.19|15064.13|14984.13|15066.12|14986.12|15064.13|14984.13|10
1728498270000|2024-10-09 18:24:30|15063.65|14983.65|15064.14|14984.14|15064.24|14984.24|15063.63|14983.63|9
1728498280000|2024-10-09 18:24:40|15064.16|14984.16|15064.48|14984.48|15064.66|14984.66|15063.24|14983.24|10
1728498290000|2024-10-09 18:24:50|15064.39|14984.39|15064.5|14984.5|15064.79|14984.79|15063.34|14983.34|10
1728498300000|2024-10-09 18:25:00|15064.73|14984.73|15067.87|14987.87|15067.87|14987.87|15064.73|14984.73|9
1728498310000|2024-10-09 18:25:10|15067.81|14987.81|15069.86|14989.86|15069.86|14989.86|15067.29|14987.29|9
1728498320000|2024-10-09 18:25:20|15069.48|14989.48|15069.46|14989.46|15069.78|14989.78|15069.45|14989.45|8
1728498330000|2024-10-09 18:25:30|15069.49|14989.49|15070.08|14990.08|15070.42|14990.42|15069.49|14989.49|9
1728498340000|2024-10-09 18:25:40|15070.34|14990.34|15068.19|14988.19|15070.34|14990.34|15067.7|14987.7|10
1728498350000|2024-10-09 18:25:50|15067.7|14987.7|15066.58|14986.58|15067.74|14987.74|15066.58|14986.58|10
1728498360000|2024-10-09 18:26:00|15067.18|14987.18|15068.28|14988.28|15068.28|14988.28|15066.38|14986.38|10
1728498370000|2024-10-09 18:26:10|15069.96|14989.96|15069.63|14989.63|15070.73|14990.73|15069.63|14989.63|9
1728498380000|2024-10-09 18:26:20|15068.69|14988.69|15071.93|14991.93|15072.54|14992.54|15068.69|14988.69|10
1728498390000|2024-10-09 18:26:30|15070.98|14990.98|15072.37|14992.37|15072.37|14992.37|15070.98|14990.98|8
1728498400000|2024-10-09 18:26:40|15072.44|14992.44|15073.97|14993.97|15073.97|14993.97|15071.67|14991.67|9
1728498410000|2024-10-09 18:26:50|15073.8|14993.8|15074.53|14994.53|15074.53|14994.53|15070.73|14990.73|10
1728498420000|2024-10-09 18:27:00|15074.29|14994.29|15073.66|14993.66|15074.78|14994.78|15072.87|14992.87|10
1728498430000|2024-10-09 18:27:10|15073.58|14993.58|15076.91|14996.91|15076.91|14996.91|15072.06|14992.06|10
1728498440000|2024-10-09 18:27:20|15076.58|14996.58|15075.25|14995.25|15076.69|14996.69|15075.25|14995.25|9
1728498450000|2024-10-09 18:27:30|15075.15|14995.15|15076.38|14996.38|15076.38|14996.38|15075.15|14995.15|10
1728498460000|2024-10-09 18:27:40|15076.89|14996.89|15080.41|15000.41|15080.41|15000.41|15076.49|14996.49|9
1728498470000|2024-10-09 18:27:50|15080.55|15000.55|15078.78|14998.78|15080.84|15000.84|15078.78|14998.78|10
1728498480000|2024-10-09 18:28:00|15079.34|14999.34|15078.11|14998.11|15079.59|14999.59|15078.11|14998.11|10
1728498490000|2024-10-09 18:28:10|15077.98|14997.98|15081.01|15001.01|15081.01|15001.01|15077.51|14997.51|10
1728498500000|2024-10-09 18:28:20|15081.12|15001.12|15080.88|15000.88|15081.61|15001.61|15080.58|15000.58|10
1728498510000|2024-10-09 18:28:30|15080.56|15000.56|15080.56|15000.56|15081.41|15001.41|15080.56|15000.56|9
1728498520000|2024-10-09 18:28:40|15080.24|15000.24|15079.26|14999.26|15080.24|15000.24|15079.04|14999.04|10
1728498530000|2024-10-09 18:28:50|15079.17|14999.17|15074.11|14994.11|15079.17|14999.17|15074.11|14994.11|10
1728498540000|2024-10-09 18:29:00|15074.05|14994.05|15069.61|14989.61|15074.05|14994.05|15069.61|14989.61|10
1728498550000|2024-10-09 18:29:10|15069.74|14989.74|15070.97|14990.97|15071.53|14991.53|15069.22|14989.22|10
1728498560000|2024-10-09 18:29:20|15071.86|14991.86|15071.73|14991.73|15071.86|14991.86|15070.55|14990.55|8
1728498570000|2024-10-09 18:29:30|15071.33|14991.33|15073.65|14993.65|15073.97|14993.97|15071.33|14991.33|10
1728498580000|2024-10-09 18:29:40|15073.31|14993.31|15073.01|14993.01|15073.31|14993.31|15072.61|14992.61|9
1728498590000|2024-10-09 18:29:50|15072.87|14992.87|15073.32|14993.32|15073.33|14993.33|15072.68|14992.68|9
1728498600000|2024-10-09 18:30:00|15073.18|14993.18|15071.35|14991.35|15073.18|14993.18|15071.35|14991.35|10
1728498610000|2024-10-09 18:30:10|15069.46|14989.46|15066.47|14986.47|15069.46|14989.46|15066.1|14986.1|10
1728498620000|2024-10-09 18:30:20|15066.44|14986.44|15063.87|14983.87|15066.44|14986.44|15063.87|14983.87|10
1728498630000|2024-10-09 18:30:30|15063.88|14983.88|15066.68|14986.68|15067|14987|15063.57|14983.57|10
1728498640000|2024-10-09 18:30:40|15066.23|14986.23|15066.36|14986.36|15066.41|14986.41|15065.58|14985.58|10
1728498650000|2024-10-09 18:30:50|15066.38|14986.38|15067.57|14987.57|15067.58|14987.58|15066.21|14986.21|10
1728498660000|2024-10-09 18:31:00|15067.16|14987.16|15068.39|14988.39|15068.4|14988.4|15067.15|14987.15|8
1728498670000|2024-10-09 18:31:10|15068.32|14988.32|15066.02|14986.02|15068.36|14988.36|15066.02|14986.02|8
1728498680000|2024-10-09 18:31:20|15065.99|14985.99|15064.81|14984.81|15067.14|14987.14|15064.81|14984.81|10
1728498690000|2024-10-09 18:31:30|15064.94|14984.94|15067.07|14987.07|15067.07|14987.07|15064.84|14984.84|10
1728498700000|2024-10-09 18:31:40|15067.68|14987.68|15070.15|14990.15|15070.74|14990.74|15067.68|14987.68|10
1728498710000|2024-10-09 18:31:50|15069.9|14989.9|15068.47|14988.47|15069.95|14989.95|15068.47|14988.47|10
1728498720000|2024-10-09 18:32:00|15067.32|14987.32|15067.97|14987.97|15068.55|14988.55|15067.32|14987.32|9
1728498730000|2024-10-09 18:32:10|15068.25|14988.25|15068.6|14988.6|15069.34|14989.34|15068.14|14988.14|10
1728498740000|2024-10-09 18:32:20|15068.82|14988.82|15068.16|14988.16|15069.93|14989.93|15068.16|14988.16|9
1728498750000|2024-10-09 18:32:30|15067.56|14987.56|15063.76|14983.76|15067.56|14987.56|15063.4|14983.4|10
1728498760000|2024-10-09 18:32:40|15063.72|14983.72|15061.75|14981.75|15063.93|14983.93|15061.75|14981.75|10
1728498770000|2024-10-09 18:32:50|15061.07|14981.07|15061.14|14981.14|15061.14|14981.14|15060.72|14980.72|10
1728498780000|2024-10-09 18:33:00|15061.17|14981.17|15058.58|14978.58|15061.17|14981.17|15058.32|14978.32|10
1728498790000|2024-10-09 18:33:10|15058.35|14978.35|15058.39|14978.39|15058.39|14978.39|15057.69|14977.69|9
1728498800000|2024-10-09 18:33:20|15058.43|14978.43|15058.9|14978.9|15058.9|14978.9|15058.38|14978.38|8
1728498810000|2024-10-09 18:33:30|15058.86|14978.86|15061.92|14981.92|15061.92|14981.92|15058.86|14978.86|10
1728498820000|2024-10-09 18:33:40|15061.94|14981.94|15063.36|14983.36|15063.65|14983.65|15061.94|14981.94|8
1728498830000|2024-10-09 18:33:50|15063.37|14983.37|15063.42|14983.42|15063.91|14983.91|15063.31|14983.31|9
1728498840000|2024-10-09 18:34:00|15063.4|14983.4|15058.6|14978.6|15063.4|14983.4|15058.6|14978.6|10
1728498850000|2024-10-09 18:34:10|15058.5|14978.5|15056.49|14976.49|15058.5|14978.5|15056.19|14976.19|8
1728498860000|2024-10-09 18:34:20|15056.31|14976.31|15054.85|14974.85|15056.31|14976.31|15054.85|14974.85|10
1728498870000|2024-10-09 18:34:30|15054.89|14974.89|15054.43|14974.43|15054.89|14974.89|15053.36|14973.36|10
1728498880000|2024-10-09 18:34:40|15055.2|14975.2|15059.74|14979.74|15059.74|14979.74|15055.2|14975.2|10
1728498890000|2024-10-09 18:34:50|15060.69|14980.69|15060.79|14980.79|15060.82|14980.82|15060.19|14980.19|9
1728498900000|2024-10-09 18:35:00|15061.6|14981.6|15062.42|14982.42|15062.42|14982.42|15061.6|14981.6|10
1728498910000|2024-10-09 18:35:10|15062.75|14982.75|15062.47|14982.47|15063.34|14983.34|15062.25|14982.25|10
1728498920000|2024-10-09 18:35:20|15062.51|14982.51|15062.88|14982.88|15062.88|14982.88|15062.51|14982.51|7
1728498930000|2024-10-09 18:35:30|15062.96|14982.96|15059.6|14979.6|15062.96|14982.96|15059.2|14979.2|9
1728498940000|2024-10-09 18:35:40|15059.38|14979.38|15058.88|14978.88|15059.56|14979.56|15058.17|14978.17|9
1728498950000|2024-10-09 18:35:50|15058.87|14978.87|15059.07|14979.07|15059.11|14979.11|15058.8|14978.8|9
1728498960000|2024-10-09 18:36:00|15059.05|14979.05|15058.43|14978.43|15059.05|14979.05|15058.43|14978.43|7
1728498970000|2024-10-09 18:36:10|15058.63|14978.63|15060.55|14980.55|15060.64|14980.64|15057.93|14977.93|10
1728498980000|2024-10-09 18:36:20|15060.83|14980.83|15061.1|14981.1|15061.25|14981.25|15060.61|14980.61|10
1728498990000|2024-10-09 18:36:30|15061.11|14981.11|15058.95|14978.95|15061.11|14981.11|15058.51|14978.51|10
1728499000000|2024-10-09 18:36:40|15058.89|14978.89|15059.3|14979.3|15059.43|14979.43|15057.93|14977.93|9
1728499010000|2024-10-09 18:36:50|15059.49|14979.49|15059.98|14979.98|15059.98|14979.98|15059.49|14979.49|8
1728499020000|2024-10-09 18:37:00|15060|14980|15064.34|14984.34|15064.34|14984.34|15060|14980|10
1728499030000|2024-10-09 18:37:10|15064.1|14984.1|15063.29|14983.29|15064.9|14984.9|15062.69|14982.69|10
1728499040000|2024-10-09 18:37:20|15063.18|14983.18|15061.27|14981.27|15063.18|14983.18|15061.27|14981.27|7
1728499050000|2024-10-09 18:37:30|15061.22|14981.22|15061.66|14981.66|15061.9|14981.9|15061.22|14981.22|9
1728499060000|2024-10-09 18:37:40|15060.92|14980.92|15060.01|14980.01|15060.92|14980.92|15060.01|14980.01|8
1728499070000|2024-10-09 18:37:50|15060|14980|15056.54|14976.54|15060|14980|15056.54|14976.54|10
1728499080000|2024-10-09 18:38:00|15056.7|14976.7|15056.39|14976.39|15056.75|14976.75|15055.88|14975.88|10
1728499090000|2024-10-09 18:38:10|15056.49|14976.49|15062.91|14982.91|15062.91|14982.91|15056.04|14976.04|10
1728499100000|2024-10-09 18:38:20|15062.96|14982.96|15063.93|14983.93|15064.41|14984.41|15062.96|14982.96|9
1728499110000|2024-10-09 18:38:30|15063.96|14983.96|15064.51|14984.51|15065.07|14985.07|15063.96|14983.96|10
1728499120000|2024-10-09 18:38:40|15064.49|14984.49|15065.03|14985.03|15065.8|14985.8|15064.28|14984.28|8
1728499130000|2024-10-09 18:38:50|15065.15|14985.15|15064.85|14984.85|15065.81|14985.81|15064.85|14984.85|8
1728499140000|2024-10-09 18:39:00|15064.89|14984.89|15065.75|14985.75|15066.14|14986.14|15064.87|14984.87|9
1728499150000|2024-10-09 18:39:10|15065.67|14985.67|15065.33|14985.33|15065.84|14985.84|15065.33|14985.33|9
1728499160000|2024-10-09 18:39:20|15065.3|14985.3|15061.61|14981.61|15065.39|14985.39|15061.61|14981.61|8
1728499170000|2024-10-09 18:39:30|15061.6|14981.6|15062.62|14982.62|15062.63|14982.63|15061.57|14981.57|9
1728499180000|2024-10-09 18:39:40|15061.68|14981.68|15062.75|14982.75|15062.75|14982.75|15061.67|14981.67|7
1728499190000|2024-10-09 18:39:50|15063.1|14983.1|15062.02|14982.02|15063.1|14983.1|15061.98|14981.98|9
1728499200000|2024-10-09 18:40:00|15062.01|14982.01|15059.35|14979.35|15062.01|14982.01|15059.19|14979.19|8
1728499210000|2024-10-09 18:40:10|15058.88|14978.88|15060.76|14980.76|15061.16|14981.16|15058.88|14978.88|10
1728499220000|2024-10-09 18:40:20|15060.54|14980.54|15058.51|14978.51|15060.67|14980.67|15058.29|14978.29|8
1728499230000|2024-10-09 18:40:30|15058.25|14978.25|15059.39|14979.39|15059.63|14979.63|15058.25|14978.25|10
1728499240000|2024-10-09 18:40:40|15059.67|14979.67|15060.41|14980.41|15061.04|14981.04|15059.67|14979.67|7
1728499250000|2024-10-09 18:40:50|15060.94|14980.94|15062.98|14982.98|15062.98|14982.98|15060.48|14980.48|9
1728499260000|2024-10-09 18:41:00|15062.85|14982.85|15062.83|14982.83|15063.9|14983.9|15062.39|14982.39|9
1728499270000|2024-10-09 18:41:10|15062.87|14982.87|15063.89|14983.89|15063.99|14983.99|15062.87|14982.87|7
1728499280000|2024-10-09 18:41:20|15063.8|14983.8|15062.48|14982.48|15063.95|14983.95|15062.48|14982.48|10
1728499290000|2024-10-09 18:41:30|15062.23|14982.23|15061.17|14981.17|15063.04|14983.04|15061.17|14981.17|9
1728499300000|2024-10-09 18:41:40|15061.52|14981.52|15061.16|14981.16|15062.16|14982.16|15061.13|14981.13|10
1728499310000|2024-10-09 18:41:50|15061.14|14981.14|15061.88|14981.88|15062.36|14982.36|15061.13|14981.13|8
1728499320000|2024-10-09 18:42:00|15061.9|14981.9|15067.4|14987.4|15067.46|14987.46|15061.9|14981.9|10
1728499330000|2024-10-09 18:42:10|15067.41|14987.41|15068.6|14988.6|15068.62|14988.62|15067.23|14987.23|8
1728499340000|2024-10-09 18:42:20|15069.68|14989.68|15069.83|14989.83|15072.03|14992.03|15069.68|14989.68|10
1728499350000|2024-10-09 18:42:30|15069.49|14989.49|15068.7|14988.7|15069.53|14989.53|15068.68|14988.68|9
1728499360000|2024-10-09 18:42:40|15068.63|14988.63|15066.88|14986.88|15068.63|14988.63|15066.88|14986.88|9
1728499370000|2024-10-09 18:42:50|15066.9|14986.9|15063.52|14983.52|15066.9|14986.9|15063.52|14983.52|10
1728499380000|2024-10-09 18:43:00|15063.53|14983.53|15064.28|14984.28|15064.64|14984.64|15063.53|14983.53|8
1728499390000|2024-10-09 18:43:10|15064.03|14984.03|15064.39|14984.39|15064.54|14984.54|15064.03|14984.03|7
1728499400000|2024-10-09 18:43:20|15064.26|14984.26|15064.2|14984.2|15064.57|14984.57|15064.2|14984.2|6
1728499410000|2024-10-09 18:43:30|15064.19|14984.19|15058.45|14978.45|15064.19|14984.19|15058.45|14978.45|10
1728499420000|2024-10-09 18:43:40|15058.72|14978.72|15059.28|14979.28|15059.28|14979.28|15058.71|14978.71|9
1728499430000|2024-10-09 18:43:50|15059.32|14979.32|15059.66|14979.66|15059.66|14979.66|15058.94|14978.94|10
1728499440000|2024-10-09 18:44:00|15060.47|14980.47|15056.31|14976.31|15060.47|14980.47|15056.31|14976.31|10
1728499450000|2024-10-09 18:44:10|15055.97|14975.97|15056.56|14976.56|15056.58|14976.58|15055.97|14975.97|6
1728499460000|2024-10-09 18:44:20|15056.55|14976.55|15055.72|14975.72|15056.55|14976.55|15055.72|14975.72|8
1728499470000|2024-10-09 18:44:30|15055.5|14975.5|15052.42|14972.42|15055.51|14975.51|15052.42|14972.42|8
1728499480000|2024-10-09 18:44:40|15052.37|14972.37|15052.15|14972.15|15052.56|14972.56|15051.9|14971.9|8
1728499490000|2024-10-09 18:44:50|15052.18|14972.18|15051.81|14971.81|15052.27|14972.27|15051.81|14971.81|9
1728499500000|2024-10-09 18:45:00|15051.79|14971.79|15050.07|14970.07|15051.94|14971.94|15050.06|14970.06|9
1728499510000|2024-10-09 18:45:10|15049.98|14969.98|15051.02|14971.02|15051.05|14971.05|15049.98|14969.98|10
1728499520000|2024-10-09 18:45:20|15051|14971|15055.23|14975.23|15055.24|14975.24|15050.88|14970.88|10
1728499530000|2024-10-09 18:45:30|15055.34|14975.34|15058.92|14978.92|15058.92|14978.92|15055.34|14975.34|10
1728499540000|2024-10-09 18:45:40|15058.94|14978.94|15058.69|14978.69|15059.05|14979.05|15058.39|14978.39|9
1728499550000|2024-10-09 18:45:50|15058.45|14978.45|15049.4|14969.4|15058.45|14978.45|15049.4|14969.4|10
1728499560000|2024-10-09 18:46:00|15049.42|14969.42|15048.67|14968.67|15049.42|14969.42|15048.67|14968.67|10
1728499570000|2024-10-09 18:46:10|15048.59|14968.59|15044.96|14964.96|15048.59|14968.59|15044.96|14964.96|10
1728499580000|2024-10-09 18:46:20|15044.38|14964.38|15040.45|14960.45|15044.38|14964.38|15040.45|14960.45|10
1728499590000|2024-10-09 18:46:30|15040.4|14960.4|15038.09|14958.09|15040.4|14960.4|15038.09|14958.09|9
1728499600000|2024-10-09 18:46:40|15037.7|14957.7|15035.16|14955.16|15037.7|14957.7|15035.16|14955.16|9
1728499610000|2024-10-09 18:46:50|15034.15|14954.15|15032|14952|15034.15|14954.15|15032|14952|10
1728499620000|2024-10-09 18:47:00|15032.04|14952.04|15032.04|14952.04|15032.04|14952.04|15031.23|14951.23|9
1728499630000|2024-10-09 18:47:10|15032.62|14952.62|15029.57|14949.57|15032.62|14952.62|15029.37|14949.37|10
1728499640000|2024-10-09 18:47:20|15029.18|14949.18|15029.59|14949.59|15029.6|14949.6|15029.17|14949.17|7
1728499650000|2024-10-09 18:47:30|15029.6|14949.6|15030|14950|15030.01|14950.01|15029.6|14949.6|7
1728499660000|2024-10-09 18:47:40|15030.04|14950.04|15031.74|14951.74|15031.74|14951.74|15029.63|14949.63|9
1728499670000|2024-10-09 18:47:50|15032|14952|15032.12|14952.12|15032.19|14952.19|15032|14952|8
1728499680000|2024-10-09 18:48:00|15032.24|14952.24|15033.58|14953.58|15034.43|14954.43|15032.24|14952.24|9
1728499690000|2024-10-09 18:48:10|15033.42|14953.42|15034.88|14954.88|15035.06|14955.06|15033.42|14953.42|10
1728499700000|2024-10-09 18:48:20|15034.85|14954.85|15035|14955|15035|14955|15034.46|14954.46|10
1728499710000|2024-10-09 18:48:30|15034.72|14954.72|15034.68|14954.68|15034.74|14954.74|15033.95|14953.95|5
1728499720000|2024-10-09 18:48:40|15034.67|14954.67|15033.59|14953.59|15034.67|14954.67|15033.27|14953.27|9
1728499730000|2024-10-09 18:48:50|15033.55|14953.55|15033.52|14953.52|15033.61|14953.61|15033.26|14953.26|9
1728499740000|2024-10-09 18:49:00|15033.58|14953.58|15031.15|14951.15|15033.58|14953.58|15031.15|14951.15|10
1728499750000|2024-10-09 18:49:10|15029.77|14949.77|15037.12|14957.12|15037.12|14957.12|15029.53|14949.53|9
1728499760000|2024-10-09 18:49:20|15037.06|14957.06|15036.1|14956.1|15037.25|14957.25|15036.1|14956.1|10
1728499770000|2024-10-09 18:49:30|15036.67|14956.67|15034.33|14954.33|15036.67|14956.67|15033.88|14953.88|8
1728499780000|2024-10-09 18:49:40|15034.32|14954.32|15034.24|14954.24|15035.17|14955.17|15033.96|14953.96|10
1728499790000|2024-10-09 18:49:50|15033.76|14953.76|15033.19|14953.19|15033.76|14953.76|15033.19|14953.19|6
1728499800000|2024-10-09 18:50:00|15033.82|14953.82|15031.91|14951.91|15033.82|14953.82|15031.9|14951.9|7
1728499810000|2024-10-09 18:50:10|15031.57|14951.57|15029.1|14949.1|15031.57|14951.57|15029.1|14949.1|10
1728499820000|2024-10-09 18:50:20|15029.38|14949.38|15032.45|14952.45|15033.33|14953.33|15029.38|14949.38|10
1728499830000|2024-10-09 18:50:30|15032.51|14952.51|15033.39|14953.39|15033.39|14953.39|15032.51|14952.51|8
1728499840000|2024-10-09 18:50:40|15033.4|14953.4|15032.25|14952.25|15033.4|14953.4|15032.18|14952.18|10
1728499850000|2024-10-09 18:50:50|15032.26|14952.26|15031.44|14951.44|15032.83|14952.83|15031.44|14951.44|9
1728499860000|2024-10-09 18:51:00|15031.16|14951.16|15035.73|14955.73|15035.73|14955.73|15031.14|14951.14|10
1728499870000|2024-10-09 18:51:10|15036.76|14956.76|15036.77|14956.77|15037.82|14957.82|15036.59|14956.59|10
1728499880000|2024-10-09 18:51:20|15036.69|14956.69|15036.9|14956.9|15037|14957|15035.43|14955.43|10
1728499890000|2024-10-09 18:51:30|15036.62|14956.62|15036.6|14956.6|15036.79|14956.79|15036.33|14956.33|8
1728499900000|2024-10-09 18:51:40|15036.95|14956.95|15038.99|14958.99|15039.11|14959.11|15036.95|14956.95|10
1728499910000|2024-10-09 18:51:50|15040.91|14960.91|15043.97|14963.97|15044.78|14964.78|15040.91|14960.91|10
1728499920000|2024-10-09 18:52:00|15044.16|14964.16|15043.95|14963.95|15045.1|14965.1|15043.11|14963.11|8
1728499930000|2024-10-09 18:52:10|15043.94|14963.94|15044.61|14964.61|15044.61|14964.61|15043.87|14963.87|8
1728499940000|2024-10-09 18:52:20|15044.25|14964.25|15043.15|14963.15|15044.64|14964.64|15043.15|14963.15|9
1728499950000|2024-10-09 18:52:30|15043.18|14963.18|15038.66|14958.66|15043.18|14963.18|15037.57|14957.57|10
1728499960000|2024-10-09 18:52:40|15038.46|14958.46|15038.9|14958.9|15038.91|14958.91|15038.27|14958.27|9
1728499970000|2024-10-09 18:52:50|15039.18|14959.18|15037.92|14957.92|15039.21|14959.21|15037.82|14957.82|8
1728499980000|2024-10-09 18:53:00|15038.24|14958.24|15035.54|14955.54|15038.24|14958.24|15034.8|14954.8|8
1728499990000|2024-10-09 18:53:10|15035.51|14955.51|15035.66|14955.66|15035.66|14955.66|15035.06|14955.06|9
1728500000000|2024-10-09 18:53:20|15035.67|14955.67|15037.37|14957.37|15037.37|14957.37|15035.67|14955.67|7
1728500010000|2024-10-09 18:53:30|15037.31|14957.31|15036.81|14956.81|15037.31|14957.31|15036.81|14956.81|9
1728500020000|2024-10-09 18:53:40|15037.18|14957.18|15037.09|14957.09|15037.18|14957.18|15036.71|14956.71|9
1728500030000|2024-10-09 18:53:50|15037.17|14957.17|15036.9|14956.9|15037.19|14957.19|15036.9|14956.9|8
1728500040000|2024-10-09 18:54:00|15036.88|14956.88|15036.16|14956.16|15036.98|14956.98|15035.78|14955.78|9
1728500050000|2024-10-09 18:54:10|15036.08|14956.08|15035.39|14955.39|15036.08|14956.08|15035.3|14955.3|10
1728500060000|2024-10-09 18:54:20|15035.17|14955.17|15035.51|14955.51|15035.51|14955.51|15035.15|14955.15|8
1728500070000|2024-10-09 18:54:30|15035.78|14955.78|15035.74|14955.74|15035.78|14955.78|15035.74|14955.74|5
1728500080000|2024-10-09 18:54:40|15035.8|14955.8|15035.56|14955.56|15035.81|14955.81|15035.55|14955.55|7
1728500090000|2024-10-09 18:54:50|15035.58|14955.58|15035.54|14955.54|15035.62|14955.62|15035.53|14955.53|5
1728500100000|2024-10-09 18:55:00|15035.62|14955.62|15034.81|14954.81|15035.62|14955.62|15034.8|14954.8|9
1728500110000|2024-10-09 18:55:10|15034.84|14954.84|15033.42|14953.42|15034.84|14954.84|15033.42|14953.42|10
1728500120000|2024-10-09 18:55:20|15033.41|14953.41|15026.72|14946.72|15033.48|14953.48|15026.72|14946.72|10
1728500130000|2024-10-09 18:55:30|15026.66|14946.66|15026.13|14946.13|15026.66|14946.66|15026.12|14946.12|10
1728500140000|2024-10-09 18:55:40|15026.31|14946.31|15026.54|14946.54|15026.73|14946.73|15026.04|14946.04|9
1728500150000|2024-10-09 18:55:50|15026.27|14946.27|15026.49|14946.49|15026.79|14946.79|15026.27|14946.27|6
1728500160000|2024-10-09 18:56:00|15026.7|14946.7|15025.1|14945.1|15026.7|14946.7|15025.1|14945.1|10
1728500170000|2024-10-09 18:56:10|15025.03|14945.03|15025.31|14945.31|15025.8|14945.8|15024.87|14944.87|10
1728500180000|2024-10-09 18:56:20|15025.44|14945.44|15018.05|14938.05|15025.44|14945.44|15018.05|14938.05|9
1728500190000|2024-10-09 18:56:30|15018.09|14938.09|15018.3|14938.3|15018.75|14938.75|15017.61|14937.61|10
1728500200000|2024-10-09 18:56:40|15018.73|14938.73|15018.04|14938.04|15018.76|14938.76|15018.04|14938.04|10
1728500210000|2024-10-09 18:56:50|15017.96|14937.96|15017.21|14937.21|15017.96|14937.96|15017.18|14937.18|10
1728500220000|2024-10-09 18:57:00|15017.04|14937.04|15008.41|14928.41|15017.04|14937.04|15006.7|14926.7|10
1728500230000|2024-10-09 18:57:10|15009.06|14929.06|15008.14|14928.14|15009.22|14929.22|15008.14|14928.14|10
1728500240000|2024-10-09 18:57:20|15008.57|14928.57|15011.07|14931.07|15011.59|14931.59|15008.57|14928.57|10
1728500250000|2024-10-09 18:57:30|15011.41|14931.41|15011.29|14931.29|15011.7|14931.7|15011.29|14931.29|9
1728500260000|2024-10-09 18:57:40|15011.23|14931.23|15013.15|14933.15|15014.47|14934.47|15011.23|14931.23|10
1728500270000|2024-10-09 18:57:50|15012.77|14932.77|15010.68|14930.68|15012.96|14932.96|15010.68|14930.68|9
1728500280000|2024-10-09 18:58:00|15010.65|14930.65|15011.7|14931.7|15012.07|14932.07|15010.48|14930.48|10
1728500290000|2024-10-09 18:58:10|15012.09|14932.09|15010.09|14930.09|15012.12|14932.12|15010.09|14930.09|10
1728500300000|2024-10-09 18:58:20|15009|14929|15005.74|14925.74|15009|14929|15005.72|14925.72|9
1728500310000|2024-10-09 18:58:30|15005.6|14925.6|15007.38|14927.38|15007.63|14927.63|15005.26|14925.26|9
1728500320000|2024-10-09 18:58:40|15006.81|14926.81|15008.97|14928.97|15008.97|14928.97|15005.83|14925.83|10
1728500330000|2024-10-09 18:58:50|15009.19|14929.19|15013.85|14933.85|15014.01|14934.01|15009.19|14929.19|9
1728500340000|2024-10-09 18:59:00|15013.54|14933.54|15009.72|14929.72|15013.54|14933.54|15009.72|14929.72|10
1728500350000|2024-10-09 18:59:10|15010.85|14930.85|15009.31|14929.31|15010.85|14930.85|15009.25|14929.25|8
1728500360000|2024-10-09 18:59:20|15009.3|14929.3|15008.12|14928.12|15009.3|14929.3|15008.12|14928.12|8
1728500370000|2024-10-09 18:59:30|15008.11|14928.11|15010.72|14930.72|15011.41|14931.41|15008.11|14928.11|9
1728500380000|2024-10-09 18:59:40|15010.81|14930.81|15011.3|14931.3|15011.3|14931.3|15010.24|14930.24|8
1728500390000|2024-10-09 18:59:50|15011.64|14931.64|15012.17|14932.17|15012.82|14932.82|15011.64|14931.64|10
1728500400000|2024-10-09 19:00:00|15012.61|14932.61|15012.44|14932.44|15012.98|14932.98|15011.81|14931.81|10
1728500410000|2024-10-09 19:00:10|15012.45|14932.45|15011.05|14931.05|15012.45|14932.45|15009.82|14929.82|10
1728500420000|2024-10-09 19:00:20|15010.84|14930.84|15011.4|14931.4|15011.81|14931.81|15010.34|14930.34|8
1728500430000|2024-10-09 19:00:30|15011.83|14931.83|15012.34|14932.34|15012.36|14932.36|15011.83|14931.83|9
1728500440000|2024-10-09 19:00:40|15012.65|14932.65|15009.84|14929.84|15012.65|14932.65|15009.76|14929.76|8
1728500450000|2024-10-09 19:00:50|15010.03|14930.03|15006.43|14926.43|15010.36|14930.36|15006.43|14926.43|9
1728500460000|2024-10-09 19:01:00|15004.92|14924.92|15004.48|14924.48|15004.92|14924.92|15002.58|14922.58|10
1728500470000|2024-10-09 19:01:10|15004.89|14924.89|15005.21|14925.21|15007.18|14927.18|15004.89|14924.89|10
1728500480000|2024-10-09 19:01:20|15006.62|14926.62|15005.6|14925.6|15006.62|14926.62|15004.65|14924.65|10
1728500490000|2024-10-09 19:01:30|15004.83|14924.83|14996.45|14916.45|15004.83|14924.83|14996.37|14916.37|9
1728500500000|2024-10-09 19:01:40|14996.62|14916.62|14997.18|14917.18|14997.18|14917.18|14994.18|14914.18|10
1728500510000|2024-10-09 19:01:50|14998.13|14918.13|15001.35|14921.35|15001.37|14921.37|14998.13|14918.13|9
1728500520000|2024-10-09 19:02:00|15002.36|14922.36|15004.23|14924.23|15004.28|14924.28|15001.87|14921.87|10
1728500530000|2024-10-09 19:02:10|15003.87|14923.87|15005.85|14925.85|15005.85|14925.85|15003.51|14923.51|9
1728500540000|2024-10-09 19:02:20|15004.38|14924.38|15006.42|14926.42|15006.42|14926.42|15003.97|14923.97|10
1728500550000|2024-10-09 19:02:30|15005.83|14925.83|15004.8|14924.8|15005.83|14925.83|15004.33|14924.33|10
1728500560000|2024-10-09 19:02:40|15005.37|14925.37|15003.14|14923.14|15005.61|14925.61|15003.14|14923.14|10
1728500570000|2024-10-09 19:02:50|15003.19|14923.19|15004.22|14924.22|15004.22|14924.22|15002.06|14922.06|10
1728500580000|2024-10-09 19:03:00|15004.48|14924.48|15009|14929|15009|14929|15003.43|14923.43|10
1728500590000|2024-10-09 19:03:10|15009.07|14929.07|15014.42|14934.42|15015.5|14935.5|15009.07|14929.07|10
1728500600000|2024-10-09 19:03:20|15014.38|14934.38|15014.11|14934.11|15014.45|14934.45|15013.95|14933.95|10
1728500610000|2024-10-09 19:03:30|15014.21|14934.21|15019.1|14939.1|15019.87|14939.87|15014.12|14934.12|10
1728500620000|2024-10-09 19:03:40|15018.11|14938.11|15017.92|14937.92|15018.11|14938.11|15016.37|14936.37|10
1728500630000|2024-10-09 19:03:50|15017.89|14937.89|15015.54|14935.54|15017.89|14937.89|15015.54|14935.54|10
1728500640000|2024-10-09 19:04:00|15015.55|14935.55|15019.01|14939.01|15019.01|14939.01|15015.54|14935.54|10
1728500650000|2024-10-09 19:04:10|15018.85|14938.85|15018.66|14938.66|15019.81|14939.81|15018.66|14938.66|10
1728500660000|2024-10-09 19:04:20|15018.8|14938.8|15020.26|14940.26|15020.26|14940.26|15018.8|14938.8|9
1728500670000|2024-10-09 19:04:30|15020.3|14940.3|15019.24|14939.24|15020.32|14940.32|15019.24|14939.24|7
1728500680000|2024-10-09 19:04:40|15019.06|14939.06|15019.65|14939.65|15019.72|14939.72|15019.06|14939.06|8
1728500690000|2024-10-09 19:04:50|15019.7|14939.7|15020.85|14940.85|15021.04|14941.04|15019.7|14939.7|10
1728500700000|2024-10-09 19:05:00|15021.24|14941.24|15020.12|14940.12|15021.24|14941.24|15019.05|14939.05|10
1728500710000|2024-10-09 19:05:10|15019.73|14939.73|15019.87|14939.87|15021.2|14941.2|15019.67|14939.67|9
1728500720000|2024-10-09 19:05:20|15019.96|14939.96|15019.5|14939.5|15020.26|14940.26|15019.49|14939.49|9
1728500730000|2024-10-09 19:05:30|15019.44|14939.44|15015.52|14935.52|15019.44|14939.44|15015.52|14935.52|10
1728500740000|2024-10-09 19:05:40|15015.64|14935.64|15010.82|14930.82|15016.5|14936.5|15010.38|14930.38|10
1728500750000|2024-10-09 19:05:50|15010.98|14930.98|15009.33|14929.33|15011.15|14931.15|15009.33|14929.33|8
1728500760000|2024-10-09 19:06:00|15009.35|14929.35|15009.34|14929.34|15010.15|14930.15|15009.34|14929.34|10
1728500770000|2024-10-09 19:06:10|15009.32|14929.32|15008.83|14928.83|15009.32|14929.32|15008.2|14928.2|9
1728500780000|2024-10-09 19:06:20|15008.86|14928.86|15010.96|14930.96|15010.96|14930.96|15008.86|14928.86|9
1728500790000|2024-10-09 19:06:30|15010.88|14930.88|15009.87|14929.87|15010.93|14930.93|15009.78|14929.78|9
1728500800000|2024-10-09 19:06:40|15009.82|14929.82|15009.71|14929.71|15010.9|14930.9|15008.87|14928.87|10
1728500810000|2024-10-09 19:06:50|15010.41|14930.41|15008.42|14928.42|15010.41|14930.41|15008.18|14928.18|10
1728500820000|2024-10-09 19:07:00|15007.27|14927.27|15005.61|14925.61|15008.52|14928.52|15004.69|14924.69|10
1728500830000|2024-10-09 19:07:10|15005.64|14925.64|15005.32|14925.32|15005.64|14925.64|15003.63|14923.63|9
1728500840000|2024-10-09 19:07:20|15004.37|14924.37|15000.53|14920.53|15004.37|14924.37|15000.53|14920.53|10
1728500850000|2024-10-09 19:07:30|15001.63|14921.63|14998.19|14918.19|15002.25|14922.25|14997.96|14917.96|10
1728500860000|2024-10-09 19:07:40|14998.93|14918.93|14999.79|14919.79|15000.05|14920.05|14998.47|14918.47|10
1728500870000|2024-10-09 19:07:50|14999.54|14919.54|14998.06|14918.06|14999.54|14919.54|14998.06|14918.06|9
1728500880000|2024-10-09 19:08:00|14997.84|14917.84|14989.59|14909.59|14997.84|14917.84|14989.59|14909.59|10
1728500890000|2024-10-09 19:08:10|14990.51|14910.51|14991.88|14911.88|14991.88|14911.88|14990.18|14910.18|9
1728500900000|2024-10-09 19:08:20|14991.93|14911.93|14992.32|14912.32|14992.4|14912.4|14991.26|14911.26|10
1728500910000|2024-10-09 19:08:30|14992.13|14912.13|14992.11|14912.11|14992.13|14912.13|14991.95|14911.95|9
1728500920000|2024-10-09 19:08:40|14993.23|14913.23|14994.06|14914.06|14994.06|14914.06|14993.23|14913.23|9
1728500930000|2024-10-09 19:08:50|14994.07|14914.07|14993.61|14913.61|14994.07|14914.07|14993.61|14913.61|9
1728500940000|2024-10-09 19:09:00|14993.08|14913.08|14992.54|14912.54|14993.32|14913.32|14992.37|14912.37|8
1728500950000|2024-10-09 19:09:10|14992.46|14912.46|14995.59|14915.59|14995.59|14915.59|14992.43|14912.43|10
1728500960000|2024-10-09 19:09:20|14995.58|14915.58|14996.07|14916.07|14996.92|14916.92|14995.58|14915.58|9
1728500970000|2024-10-09 19:09:30|14996.02|14916.02|14995.6|14915.6|14996.08|14916.08|14995.32|14915.32|9
1728500980000|2024-10-09 19:09:40|14995.71|14915.71|14992.49|14912.49|14995.71|14915.71|14992.49|14912.49|9
1728500990000|2024-10-09 19:09:50|14992.45|14912.45|14990.78|14910.78|14992.45|14912.45|14990.66|14910.66|9
1728501000000|2024-10-09 19:10:00|14990.8|14910.8|14989.3|14909.3|14991.05|14911.05|14989.3|14909.3|9
1728501010000|2024-10-09 19:10:10|14988.8|14908.8|14988.46|14908.46|14989.01|14909.01|14987.98|14907.98|9
1728501020000|2024-10-09 19:10:20|14988.45|14908.45|14988.12|14908.12|14988.45|14908.45|14987.1|14907.1|8
1728501030000|2024-10-09 19:10:30|14988.27|14908.27|14988.13|14908.13|14988.46|14908.46|14987.87|14907.87|10
1728501040000|2024-10-09 19:10:40|14988.15|14908.15|14987.87|14907.87|14988.17|14908.17|14987.51|14907.51|9
1728501050000|2024-10-09 19:10:50|14987.86|14907.86|14987.68|14907.68|14988.19|14908.19|14986.69|14906.69|9
1728501060000|2024-10-09 19:11:00|14986.27|14906.27|14988.96|14908.96|14989.19|14909.19|14986.27|14906.27|9
1728501070000|2024-10-09 19:11:10|14988.48|14908.48|14988.56|14908.56|14988.72|14908.72|14988.19|14908.19|8
1728501080000|2024-10-09 19:11:20|14988.25|14908.25|14988.85|14908.85|14988.86|14908.86|14988.25|14908.25|8
1728501090000|2024-10-09 19:11:30|14988.66|14908.66|14989.65|14909.65|14989.65|14909.65|14988.38|14908.38|10
1728501100000|2024-10-09 19:11:40|14989.63|14909.63|14989.85|14909.85|14990.02|14910.02|14988.86|14908.86|9
1728501110000|2024-10-09 19:11:50|14990.25|14910.25|14988.59|14908.59|14990.26|14910.26|14988.03|14908.03|10
1728501120000|2024-10-09 19:12:00|14988.37|14908.37|14981.87|14901.87|14988.37|14908.37|14981.87|14901.87|10
1728501130000|2024-10-09 19:12:10|14978.87|14898.87|14979.63|14899.63|14979.63|14899.63|14978.21|14898.21|10
1728501140000|2024-10-09 19:12:20|14979.51|14899.51|14979.37|14899.37|14980.2|14900.2|14978.69|14898.69|9
1728501150000|2024-10-09 19:12:30|14979.5|14899.5|14979.18|14899.18|14979.5|14899.5|14979.17|14899.17|8
1728501160000|2024-10-09 19:12:40|14979.19|14899.19|14979.62|14899.62|14980.03|14900.03|14978.95|14898.95|10
1728501170000|2024-10-09 19:12:50|14979.5|14899.5|14979.92|14899.92|14979.92|14899.92|14978.95|14898.95|8
1728501180000|2024-10-09 19:13:00|14980.21|14900.21|14980.91|14900.91|14980.96|14900.96|14980.06|14900.06|10
1728501190000|2024-10-09 19:13:10|14981.02|14901.02|14980.29|14900.29|14981.02|14901.02|14980.29|14900.29|9
1728501200000|2024-10-09 19:13:20|14980.2|14900.2|14984.97|14904.97|14984.97|14904.97|14979.96|14899.96|7
1728501210000|2024-10-09 19:13:30|14984.53|14904.53|14984.89|14904.89|14986.23|14906.23|14984.36|14904.36|10
1728501220000|2024-10-09 19:13:40|14984.55|14904.55|14984.38|14904.38|14984.55|14904.55|14984.38|14904.38|4
1728501230000|2024-10-09 19:13:50|14984.06|14904.06|14986.68|14906.68|14986.91|14906.91|14984.06|14904.06|10
1728501240000|2024-10-09 19:14:00|14986.82|14906.82|14987.38|14907.38|14987.5|14907.5|14986.82|14906.82|9
1728501250000|2024-10-09 19:14:10|14987.32|14907.32|14988.37|14908.37|14988.37|14908.37|14987.32|14907.32|9
1728501260000|2024-10-09 19:14:20|14988.32|14908.32|14988.41|14908.41|14988.41|14908.41|14987.83|14907.83|10
1728501270000|2024-10-09 19:14:30|14987.57|14907.57|14984.07|14904.07|14988.03|14908.03|14984.07|14904.07|10
1728501280000|2024-10-09 19:14:40|14984.08|14904.08|14982.87|14902.87|14984.32|14904.32|14982.83|14902.83|10
1728501290000|2024-10-09 19:14:50|14981.62|14901.62|14980.69|14900.69|14981.78|14901.78|14980.43|14900.43|8
1728501300000|2024-10-09 19:15:00|14980.17|14900.17|14980.42|14900.42|14980.42|14900.42|14978.41|14898.41|10
1728501310000|2024-10-09 19:15:10|14980.39|14900.39|14979.77|14899.77|14980.81|14900.81|14979.77|14899.77|10
1728501320000|2024-10-09 19:15:20|14980.1|14900.1|14981.39|14901.39|14981.72|14901.72|14980.1|14900.1|10
1728501330000|2024-10-09 19:15:30|14981.22|14901.22|14985.24|14905.24|14986.1|14906.1|14981.22|14901.22|9
1728501340000|2024-10-09 19:15:40|14985.11|14905.11|14987.13|14907.13|14987.35|14907.35|14985.11|14905.11|6
1728501350000|2024-10-09 19:15:50|14987.4|14907.4|14988.55|14908.55|14988.8|14908.8|14987.26|14907.26|10
1728501360000|2024-10-09 19:16:00|14988.77|14908.77|14991.61|14911.61|14991.84|14911.84|14988.75|14908.75|10
1728501370000|2024-10-09 19:16:10|14992.24|14912.24|14994.79|14914.79|14996.57|14916.57|14992.24|14912.24|10
1728501380000|2024-10-09 19:16:20|14994.78|14914.78|15000.38|14920.38|15000.38|14920.38|14994.52|14914.52|8
1728501390000|2024-10-09 19:16:30|14999.98|14919.98|14998.47|14918.47|15000|14920|14997.06|14917.06|10
1728501400000|2024-10-09 19:16:40|14999.04|14919.04|14998.65|14918.65|14999.34|14919.34|14998.07|14918.07|8
1728501410000|2024-10-09 19:16:50|14998.58|14918.58|14995.47|14915.47|14998.58|14918.58|14995.47|14915.47|10
1728501420000|2024-10-09 19:17:00|14995.5|14915.5|14993.86|14913.86|14995.84|14915.84|14993.65|14913.65|10
1728501430000|2024-10-09 19:17:10|14993.84|14913.84|14993.03|14913.03|14993.84|14913.84|14992.13|14912.13|10
1728501440000|2024-10-09 19:17:20|14993.08|14913.08|14996.08|14916.08|14996.08|14916.08|14993.08|14913.08|9
1728501450000|2024-10-09 19:17:30|14995.94|14915.94|14994.71|14914.71|14995.94|14915.94|14994.71|14914.71|9
1728501460000|2024-10-09 19:17:40|14994.73|14914.73|14996.2|14916.2|14996.2|14916.2|14994.72|14914.72|10
1728501470000|2024-10-09 19:17:50|14996.22|14916.22|14996.57|14916.57|14996.84|14916.84|14996.22|14916.22|8
1728501480000|2024-10-09 19:18:00|14996.6|14916.6|14995.61|14915.61|14997.17|14917.17|14995.61|14915.61|9
1728501490000|2024-10-09 19:18:10|14995.31|14915.31|14994.75|14914.75|14996.16|14916.16|14994.75|14914.75|9
1728501500000|2024-10-09 19:18:20|14994.88|14914.88|14988.72|14908.72|14994.88|14914.88|14988.72|14908.72|9
1728501510000|2024-10-09 19:18:30|14988.49|14908.49|14987.06|14907.06|14988.49|14908.49|14986.49|14906.49|10
1728501520000|2024-10-09 19:18:40|14987.23|14907.23|14987.8|14907.8|14988.2|14908.2|14987.23|14907.23|9
1728501530000|2024-10-09 19:18:50|14987.79|14907.79|14988.52|14908.52|14988.62|14908.62|14987.73|14907.73|10
1728501540000|2024-10-09 19:19:00|14988.89|14908.89|14987.87|14907.87|14989.25|14909.25|14987.87|14907.87|10
1728501550000|2024-10-09 19:19:10|14987.8|14907.8|14990.11|14910.11|14990.13|14910.13|14987.8|14907.8|10
1728501560000|2024-10-09 19:19:20|14990.14|14910.14|14990.62|14910.62|14990.91|14910.91|14990.14|14910.14|7
1728501570000|2024-10-09 19:19:30|14990.92|14910.92|14993.86|14913.86|14993.9|14913.9|14990.92|14910.92|10
1728501580000|2024-10-09 19:19:40|14993.87|14913.87|14994.9|14914.9|14995.05|14915.05|14993.87|14913.87|10
1728501590000|2024-10-09 19:19:50|14994.64|14914.64|14997.56|14917.56|14997.56|14917.56|14994.64|14914.64|7
1728501600000|2024-10-09 19:20:00|14997.64|14917.64|14996.6|14916.6|14998.2|14918.2|14996.25|14916.25|9
1728501610000|2024-10-09 19:20:10|14995.92|14915.92|14995.1|14915.1|14996.12|14916.12|14995.1|14915.1|10
1728501620000|2024-10-09 19:20:20|14995.06|14915.06|14994.45|14914.45|14995.17|14915.17|14994.45|14914.45|8
1728501630000|2024-10-09 19:20:30|14993.96|14913.96|14995.3|14915.3|14996.32|14916.32|14993.95|14913.95|9
1728501640000|2024-10-09 19:20:40|14995.31|14915.31|14996.31|14916.31|14996.31|14916.31|14994.75|14914.75|10
1728501650000|2024-10-09 19:20:50|14995.41|14915.41|14994.75|14914.75|14995.83|14915.83|14994.68|14914.68|10
1728501660000|2024-10-09 19:21:00|14994.74|14914.74|14991.31|14911.31|14994.74|14914.74|14991.31|14911.31|9
1728501670000|2024-10-09 19:21:10|14990.91|14910.91|14990.6|14910.6|14991.77|14911.77|14990.08|14910.08|10
1728501680000|2024-10-09 19:21:20|14990.58|14910.58|14989.93|14909.93|14990.73|14910.73|14989.93|14909.93|10
1728501690000|2024-10-09 19:21:30|14989.58|14909.58|14987.91|14907.91|14989.67|14909.67|14987.91|14907.91|10
1728501700000|2024-10-09 19:21:40|14987.92|14907.92|14988.99|14908.99|14989.1|14909.1|14987.72|14907.72|10
1728501710000|2024-10-09 19:21:50|14988.79|14908.79|14989.23|14909.23|14990.39|14910.39|14988.79|14908.79|9
1728501720000|2024-10-09 19:22:00|14989.48|14909.48|14993.65|14913.65|14993.65|14913.65|14989.48|14909.48|10
1728501730000|2024-10-09 19:22:10|14994.11|14914.11|14993.21|14913.21|14994.11|14914.11|14992.67|14912.67|9
1728501740000|2024-10-09 19:22:20|14993.15|14913.15|14993.81|14913.81|14993.81|14913.81|14991.22|14911.22|9
1728501750000|2024-10-09 19:22:30|14993.16|14913.16|14993.61|14913.61|14993.61|14913.61|14992.52|14912.52|9
1728501760000|2024-10-09 19:22:40|14994.04|14914.04|14995.07|14915.07|14995.29|14915.29|14994.04|14914.04|10
1728501770000|2024-10-09 19:22:50|14995.75|14915.75|14995.96|14915.96|14995.96|14915.96|14994.88|14914.88|7
1728501780000|2024-10-09 19:23:00|14995.85|14915.85|14996.76|14916.76|14998.69|14918.69|14995.85|14915.85|9
1728501790000|2024-10-09 19:23:10|14996.75|14916.75|14996.09|14916.09|14997.39|14917.39|14996.09|14916.09|7
1728501800000|2024-10-09 19:23:20|14995.52|14915.52|14992.45|14912.45|14995.8|14915.8|14992.45|14912.45|9
1728501810000|2024-10-09 19:23:30|14992.44|14912.44|14993.57|14913.57|14993.57|14913.57|14992.31|14912.31|9
1728501820000|2024-10-09 19:23:40|14992.97|14912.97|14990.1|14910.1|14992.97|14912.97|14990.06|14910.06|10
1728501830000|2024-10-09 19:23:50|14990.87|14910.87|14992.18|14912.18|14992.19|14912.19|14990.33|14910.33|9
1728501840000|2024-10-09 19:24:00|14991.08|14911.08|14989.31|14909.31|14991.09|14911.09|14989.31|14909.31|8
1728501850000|2024-10-09 19:24:10|14988.98|14908.98|14985.76|14905.76|14989.08|14909.08|14985.76|14905.76|10
1728501860000|2024-10-09 19:24:20|14986.3|14906.3|14980.87|14900.87|14986.3|14906.3|14980.52|14900.52|9
1728501870000|2024-10-09 19:24:30|14980.8|14900.8|14981.37|14901.37|14981.62|14901.62|14980.49|14900.49|10
1728501880000|2024-10-09 19:24:40|14981.34|14901.34|14980.45|14900.45|14981.34|14901.34|14980.37|14900.37|9
1728501890000|2024-10-09 19:24:50|14980.53|14900.53|14981.5|14901.5|14981.5|14901.5|14980.53|14900.53|7
1728501900000|2024-10-09 19:25:00|14981.54|14901.54|14981|14901|14981.54|14901.54|14980.87|14900.87|9
1728501910000|2024-10-09 19:25:10|14981.25|14901.25|14980.64|14900.64|14981.25|14901.25|14980.64|14900.64|7
1728501920000|2024-10-09 19:25:20|14980.42|14900.42|14977.55|14897.55|14980.42|14900.42|14977.55|14897.55|9
1728501930000|2024-10-09 19:25:30|14976.84|14896.84|14964.77|14884.77|14976.84|14896.84|14964.77|14884.77|10
1728501940000|2024-10-09 19:25:40|14964.19|14884.19|14958.6|14878.6|14964.19|14884.19|14957.61|14877.61|10
1728501950000|2024-10-09 19:25:50|14958.67|14878.67|14955.25|14875.25|14959|14879|14955.25|14875.25|10
1728501960000|2024-10-09 19:26:00|14955.03|14875.03|14953.91|14873.91|14955.86|14875.86|14953.91|14873.91|10
1728501970000|2024-10-09 19:26:10|14953.38|14873.38|14951.92|14871.92|14953.91|14873.91|14951.92|14871.92|10
1728501980000|2024-10-09 19:26:20|14950.71|14870.71|14944.82|14864.82|14951.87|14871.87|14944.82|14864.82|10
1728501990000|2024-10-09 19:26:30|14943.93|14863.93|14942.96|14862.96|14943.93|14863.93|14942.84|14862.84|10
1728502000000|2024-10-09 19:26:40|14943.77|14863.77|14945.25|14865.25|14945.45|14865.45|14943.77|14863.77|10
1728502010000|2024-10-09 19:26:50|14944.91|14864.91|14941.74|14861.74|14945.67|14865.67|14941.53|14861.53|10
1728502020000|2024-10-09 19:27:00|14941.64|14861.64|14945.32|14865.32|14945.32|14865.32|14941.3|14861.3|10
1728502030000|2024-10-09 19:27:10|14945.08|14865.08|14950.26|14870.26|14950.26|14870.26|14943.32|14863.32|10
1728502040000|2024-10-09 19:27:20|14949.71|14869.71|14954.67|14874.67|14954.93|14874.93|14949.71|14869.71|9
1728502050000|2024-10-09 19:27:30|14954.61|14874.61|14955.1|14875.1|14957.37|14877.37|14954.61|14874.61|10
1728502060000|2024-10-09 19:27:40|14955.33|14875.33|14958.28|14878.28|14958.28|14878.28|14955.33|14875.33|9
1728502070000|2024-10-09 19:27:50|14959.23|14879.23|14959.3|14879.3|14959.68|14879.68|14958.96|14878.96|9
1728502080000|2024-10-09 19:28:00|14962.11|14882.11|14963.25|14883.25|14963.25|14883.25|14962.11|14882.11|10
1728502090000|2024-10-09 19:28:10|14962.75|14882.75|14963.26|14883.26|14963.67|14883.67|14962.75|14882.75|8
1728502100000|2024-10-09 19:28:20|14963.27|14883.27|14968.01|14888.01|14968.83|14888.83|14963.22|14883.22|9
1728502110000|2024-10-09 19:28:30|14968.09|14888.09|14968.57|14888.57|14968.78|14888.78|14968.09|14888.09|9
1728502120000|2024-10-09 19:28:40|14968.58|14888.58|14970.4|14890.4|14971.4|14891.4|14968.58|14888.58|9
1728502130000|2024-10-09 19:28:50|14970.88|14890.88|14972.81|14892.81|14972.81|14892.81|14970.88|14890.88|10
1728502140000|2024-10-09 19:29:00|14972.38|14892.38|14974.25|14894.25|14974.29|14894.29|14972.38|14892.38|9
1728502150000|2024-10-09 19:29:10|14974.24|14894.24|14971.9|14891.9|14974.24|14894.24|14971.9|14891.9|7
1728502160000|2024-10-09 19:29:20|14971.75|14891.75|14971.43|14891.43|14971.75|14891.75|14971|14891|8
1728502170000|2024-10-09 19:29:30|14970.57|14890.57|14968.76|14888.76|14971.17|14891.17|14968.12|14888.12|10
1728502180000|2024-10-09 19:29:40|14969.73|14889.73|14964.85|14884.85|14969.73|14889.73|14964.79|14884.79|10
1728502190000|2024-10-09 19:29:50|14964.87|14884.87|14965.72|14885.72|14966.3|14886.3|14964.8|14884.8|10
1728502200000|2024-10-09 19:30:00|14965.7|14885.7|14964.53|14884.53|14967.67|14887.67|14964.53|14884.53|10
1728502210000|2024-10-09 19:30:10|14964.54|14884.54|14962.87|14882.87|14964.73|14884.73|14962.06|14882.06|9
1728502220000|2024-10-09 19:30:20|14962.88|14882.88|14960.62|14880.62|14963.31|14883.31|14960.62|14880.62|10
1728502230000|2024-10-09 19:30:30|14959.91|14879.91|14962.29|14882.29|14962.33|14882.33|14958.21|14878.21|9
1728502240000|2024-10-09 19:30:40|14962.35|14882.35|14964.94|14884.94|14964.94|14884.94|14961.79|14881.79|10
1728502250000|2024-10-09 19:30:50|14964.95|14884.95|14966.01|14886.01|14966.12|14886.12|14964.3|14884.3|10
1728502260000|2024-10-09 19:31:00|14966.22|14886.22|14967.3|14887.3|14967.3|14887.3|14964.71|14884.71|10
1728502270000|2024-10-09 19:31:10|14967.62|14887.62|14969.73|14889.73|14970.02|14890.02|14967.62|14887.62|9
1728502280000|2024-10-09 19:31:20|14969.91|14889.91|14970.8|14890.8|14971.95|14891.95|14969.91|14889.91|10
1728502290000|2024-10-09 19:31:30|14971.85|14891.85|14973.55|14893.55|14973.69|14893.69|14971.36|14891.36|10
1728502300000|2024-10-09 19:31:40|14973.59|14893.59|14974.34|14894.34|14974.6|14894.6|14973.45|14893.45|10
1728502310000|2024-10-09 19:31:50|14974.44|14894.44|14975.86|14895.86|14975.92|14895.92|14974.44|14894.44|10
1728502320000|2024-10-09 19:32:00|14975.87|14895.87|14975.5|14895.5|14975.88|14895.88|14975.5|14895.5|6
1728502330000|2024-10-09 19:32:10|14975.87|14895.87|14976.97|14896.97|14977.48|14897.48|14975.87|14895.87|9
1728502340000|2024-10-09 19:32:20|14976.95|14896.95|14978.58|14898.58|14979.3|14899.3|14975.27|14895.27|9
1728502350000|2024-10-09 19:32:30|14979.08|14899.08|14982.18|14902.18|14982.37|14902.37|14979.08|14899.08|10
1728502360000|2024-10-09 19:32:40|14982.28|14902.28|14986.85|14906.85|14986.85|14906.85|14982.13|14902.13|10
1728502370000|2024-10-09 19:32:50|14986.97|14906.97|14986.79|14906.79|14988.13|14908.13|14986.59|14906.59|9
1728502380000|2024-10-09 19:33:00|14986.96|14906.96|14987.81|14907.81|14988.47|14908.47|14986.79|14906.79|9
1728502390000|2024-10-09 19:33:10|14987.52|14907.52|14987.93|14907.93|14989|14909|14987.52|14907.52|8
1728502400000|2024-10-09 19:33:20|14987.9|14907.9|14988.11|14908.11|14988.53|14908.53|14987.9|14907.9|10
1728502410000|2024-10-09 19:33:30|14988.08|14908.08|14986.19|14906.19|14988.08|14908.08|14986.02|14906.02|8
1728502420000|2024-10-09 19:33:40|14986.33|14906.33|14986.52|14906.52|14986.52|14906.52|14985.5|14905.5|10
1728502430000|2024-10-09 19:33:50|14986.55|14906.55|14989.54|14909.54|14989.54|14909.54|14986.55|14906.55|10
1728502440000|2024-10-09 19:34:00|14989.71|14909.71|14991.81|14911.81|14991.81|14911.81|14989.71|14909.71|10
1728502450000|2024-10-09 19:34:10|14991.79|14911.79|14992.08|14912.08|14992.7|14912.7|14991.31|14911.31|8
1728502460000|2024-10-09 19:34:20|14992.06|14912.06|14994.89|14914.89|14994.89|14914.89|14991.71|14911.71|10
1728502470000|2024-10-09 19:34:30|14994.91|14914.91|14995.28|14915.28|14997.94|14917.94|14994.91|14914.91|10
1728502480000|2024-10-09 19:34:40|14995.29|14915.29|14996.23|14916.23|14996.79|14916.79|14995.29|14915.29|10
1728502490000|2024-10-09 19:34:50|14995.74|14915.74|14996.87|14916.87|14996.87|14916.87|14995.32|14915.32|10
1728502500000|2024-10-09 19:35:00|14997.27|14917.27|14997.4|14917.4|14997.67|14917.67|14996.7|14916.7|9
1728502510000|2024-10-09 19:35:10|14997.87|14917.87|14998.84|14918.84|14998.84|14918.84|14997.85|14917.85|10
1728502520000|2024-10-09 19:35:20|14998.92|14918.92|14997.08|14917.08|14999.08|14919.08|14997.08|14917.08|8
1728502530000|2024-10-09 19:35:30|14998.18|14918.18|14998.01|14918.01|14998.52|14918.52|14997.95|14917.95|10
1728502540000|2024-10-09 19:35:40|14998.03|14918.03|14998.52|14918.52|14998.63|14918.63|14997.93|14917.93|8
1728502550000|2024-10-09 19:35:50|14997.8|14917.8|14997.55|14917.55|14997.8|14917.8|14997.11|14917.11|8
1728502560000|2024-10-09 19:36:00|14998.29|14918.29|14994.94|14914.94|14998.3|14918.3|14994.31|14914.31|7
1728502570000|2024-10-09 19:36:10|14995.41|14915.41|14995.07|14915.07|14995.41|14915.41|14994.25|14914.25|10
1728502580000|2024-10-09 19:36:20|14994.29|14914.29|14995.08|14915.08|14995.08|14915.08|14993.77|14913.77|9
1728502590000|2024-10-09 19:36:30|14994.64|14914.64|14995.68|14915.68|14995.72|14915.72|14994.64|14914.64|7
1728502600000|2024-10-09 19:36:40|14994.96|14914.96|14989.78|14909.78|14994.97|14914.97|14989.78|14909.78|9
1728502610000|2024-10-09 19:36:50|14991.04|14911.04|14990.67|14910.67|14991.16|14911.16|14990.12|14910.12|10
1728502620000|2024-10-09 19:37:00|14990.73|14910.73|14988.83|14908.83|14990.73|14910.73|14988.83|14908.83|9
1728502630000|2024-10-09 19:37:10|14988.82|14908.82|14990.02|14910.02|14990.02|14910.02|14987.75|14907.75|9
1728502640000|2024-10-09 19:37:20|14990.21|14910.21|14989.36|14909.36|14990.93|14910.93|14988.82|14908.82|9
1728502650000|2024-10-09 19:37:30|14989.39|14909.39|14989.95|14909.95|14989.95|14909.95|14989|14909|10
1728502660000|2024-10-09 19:37:40|14991.17|14911.17|14994.31|14914.31|14994.31|14914.31|14991.17|14911.17|9
1728502670000|2024-10-09 19:37:50|14995.98|14915.98|14996.96|14916.96|14997.14|14917.14|14995.98|14915.98|10
1728502680000|2024-10-09 19:38:00|14996.84|14916.84|14996.65|14916.65|14997.12|14917.12|14995.98|14915.98|9
1728502690000|2024-10-09 19:38:10|14996.57|14916.57|14995.56|14915.56|14998.77|14918.77|14994.97|14914.97|10
1728502700000|2024-10-09 19:38:20|14993.67|14913.67|14994.85|14914.85|14994.85|14914.85|14993.34|14913.34|9
1728502710000|2024-10-09 19:38:30|14995.34|14915.34|14995.31|14915.31|14995.74|14915.74|14995.22|14915.22|9
1728502720000|2024-10-09 19:38:40|14995.37|14915.37|14995.49|14915.49|14996.28|14916.28|14994.56|14914.56|10
1728502730000|2024-10-09 19:38:50|14995.46|14915.46|14994.83|14914.83|14995.48|14915.48|14994.83|14914.83|9
1728502740000|2024-10-09 19:39:00|14994.81|14914.81|14995.07|14915.07|14995.68|14915.68|14994.74|14914.74|10
1728502750000|2024-10-09 19:39:10|14995.7|14915.7|14996.88|14916.88|14997.25|14917.25|14995.7|14915.7|9
1728502760000|2024-10-09 19:39:20|14997.86|14917.86|14998.13|14918.13|14998.96|14918.96|14997.85|14917.85|9
1728502770000|2024-10-09 19:39:30|14998.11|14918.11|14998.49|14918.49|14999.35|14919.35|14997.71|14917.71|7
1728502780000|2024-10-09 19:39:40|14999.31|14919.31|14999.06|14919.06|14999.4|14919.4|14998.09|14918.09|9
1728502790000|2024-10-09 19:39:50|14999.02|14919.02|14999.28|14919.28|14999.49|14919.49|14998.54|14918.54|9
1728502800000|2024-10-09 19:40:00|14999.24|14919.24|15000.98|14920.98|15000.98|14920.98|14999.24|14919.24|7
1728502810000|2024-10-09 19:40:10|15001.02|14921.02|14999.89|14919.89|15001.03|14921.03|14999.89|14919.89|8
1728502820000|2024-10-09 19:40:20|14999.64|14919.64|15001.31|14921.31|15001.31|14921.31|14999.61|14919.61|10
1728502830000|2024-10-09 19:40:30|15000.6|14920.6|14999.18|14919.18|15001.13|14921.13|14999.16|14919.16|9
1728502840000|2024-10-09 19:40:40|14999.13|14919.13|14999.49|14919.49|14999.49|14919.49|14998.75|14918.75|10
1728502850000|2024-10-09 19:40:50|14999.05|14919.05|14999.36|14919.36|14999.37|14919.37|14999.04|14919.04|9
1728502860000|2024-10-09 19:41:00|14999.38|14919.38|14999.38|14919.38|14999.39|14919.39|14999.35|14919.35|8
1728502870000|2024-10-09 19:41:10|14999.43|14919.43|14998.44|14918.44|14999.79|14919.79|14998.44|14918.44|8
1728502880000|2024-10-09 19:41:20|14998.5|14918.5|14998.71|14918.71|14999.35|14919.35|14998.14|14918.14|9
1728502890000|2024-10-09 19:41:30|14999.25|14919.25|14999.4|14919.4|14999.4|14919.4|14999.16|14919.16|9
1728502900000|2024-10-09 19:41:40|14999.42|14919.42|15000.22|14920.22|15000.22|14920.22|14999.42|14919.42|7
1728502910000|2024-10-09 19:41:50|15000.23|14920.23|15001.65|14921.65|15001.65|14921.65|15000.23|14920.23|10
1728502920000|2024-10-09 19:42:00|15001.7|14921.7|15001.2|14921.2|15001.81|14921.81|15001.2|14921.2|7
1728502930000|2024-10-09 19:42:10|15000.18|14920.18|14999.92|14919.92|15000.18|14920.18|14999.92|14919.92|9
1728502940000|2024-10-09 19:42:20|14999.94|14919.94|14999.33|14919.33|15000.13|14920.13|14999.3|14919.3|9
1728502950000|2024-10-09 19:42:30|14999.43|14919.43|15000.74|14920.74|15000.74|14920.74|14999.43|14919.43|8
1728502960000|2024-10-09 19:42:40|15000.75|14920.75|14999.18|14919.18|15000.75|14920.75|14998.47|14918.47|8
1728502970000|2024-10-09 19:42:50|14999.25|14919.25|14998.64|14918.64|14999.25|14919.25|14998.46|14918.46|10
1728502980000|2024-10-09 19:43:00|14998.65|14918.65|15000.39|14920.39|15000.39|14920.39|14998.65|14918.65|10
1728502990000|2024-10-09 19:43:10|15000.41|14920.41|15001.75|14921.75|15001.75|14921.75|15000.41|14920.41|10
1728503000000|2024-10-09 19:43:20|15001.79|14921.79|15002.97|14922.97|15002.97|14922.97|15001.79|14921.79|8
1728503010000|2024-10-09 19:43:30|15002.41|14922.41|15002.07|14922.07|15002.96|14922.96|15002.06|14922.06|8
1728503020000|2024-10-09 19:43:40|15002.29|14922.29|15002.63|14922.63|15002.66|14922.66|15002.29|14922.29|4
1728503030000|2024-10-09 19:43:50|15002.92|14922.92|15002.56|14922.56|15002.92|14922.92|15002.25|14922.25|9
1728503040000|2024-10-09 19:44:00|15001.9|14921.9|15001.8|14921.8|15002.39|14922.39|15001.22|14921.22|9
1728503050000|2024-10-09 19:44:10|15002.25|14922.25|15002.05|14922.05|15002.25|14922.25|15002.04|14922.04|9
1728503060000|2024-10-09 19:44:20|15002.44|14922.44|15001.34|14921.34|15002.44|14922.44|15001.34|14921.34|10
1728503070000|2024-10-09 19:44:30|15001.9|14921.9|15000.41|14920.41|15001.9|14921.9|14999.47|14919.47|9
1728503080000|2024-10-09 19:44:40|15001.13|14921.13|15000.9|14920.9|15001.13|14921.13|15000.88|14920.88|5
1728503090000|2024-10-09 19:44:50|15001.43|14921.43|15001.45|14921.45|15001.47|14921.47|15001.2|14921.2|7
1728503100000|2024-10-09 19:45:00|15001.44|14921.44|15002.94|14922.94|15002.94|14922.94|15000.7|14920.7|9
1728503110000|2024-10-09 19:45:10|15003.62|14923.62|15006.81|14926.81|15006.81|14926.81|15003.62|14923.62|9
1728503120000|2024-10-09 19:45:20|15006.94|14926.94|15000.86|14920.86|15007.96|14927.96|15000.81|14920.81|10
1728503130000|2024-10-09 19:45:30|15001.89|14921.89|14999.58|14919.58|15001.89|14921.89|14999.58|14919.58|8
1728503140000|2024-10-09 19:45:40|14999.52|14919.52|14995.93|14915.93|14999.52|14919.52|14995.93|14915.93|10
1728503150000|2024-10-09 19:45:50|14995.95|14915.95|14993.66|14913.66|14995.95|14915.95|14993.66|14913.66|9
1728503160000|2024-10-09 19:46:00|14993.75|14913.75|14993.95|14913.95|14994.07|14914.07|14993.29|14913.29|6
1728503170000|2024-10-09 19:46:10|14993.65|14913.65|14993.95|14913.95|14993.95|14913.95|14993.65|14913.65|5
1728503180000|2024-10-09 19:46:20|14993.98|14913.98|14994.01|14914.01|14994.01|14914.01|14993.49|14913.49|8
1728503190000|2024-10-09 19:46:30|14994.03|14914.03|14994.2|14914.2|14994.24|14914.24|14994.01|14914.01|9
1728503200000|2024-10-09 19:46:40|14994.17|14914.17|14994.06|14914.06|14994.24|14914.24|14993.62|14913.62|9
1728503210000|2024-10-09 19:46:50|14994.27|14914.27|14992.94|14912.94|14994.27|14914.27|14992.94|14912.94|7
1728503220000|2024-10-09 19:47:00|14992.9|14912.9|14991.25|14911.25|14992.9|14912.9|14991.24|14911.24|9
1728503230000|2024-10-09 19:47:10|14991.94|14911.94|14992.71|14912.71|14992.71|14912.71|14991.84|14911.84|10
1728503240000|2024-10-09 19:47:20|14992.72|14912.72|14992.47|14912.47|14993.38|14913.38|14992.47|14912.47|8
1728503250000|2024-10-09 19:47:30|14992.49|14912.49|14991.47|14911.47|14992.97|14912.97|14991.47|14911.47|10
1728503260000|2024-10-09 19:47:40|14991.31|14911.31|14990.9|14910.9|14992.37|14912.37|14990.86|14910.86|9
1728503270000|2024-10-09 19:47:50|14990.91|14910.91|14988.12|14908.12|14991.36|14911.36|14988.12|14908.12|10
1728503280000|2024-10-09 19:48:00|14987.59|14907.59|14984.4|14904.4|14987.59|14907.59|14983.78|14903.78|10
1728503290000|2024-10-09 19:48:10|14985.21|14905.21|14985.31|14905.31|14985.53|14905.53|14985.03|14905.03|9
1728503300000|2024-10-09 19:48:20|14985.62|14905.62|14986.3|14906.3|14986.3|14906.3|14985.62|14905.62|9
1728503310000|2024-10-09 19:48:30|14986.95|14906.95|14990.9|14910.9|14990.9|14910.9|14986.95|14906.95|10
1728503320000|2024-10-09 19:48:40|14991.01|14911.01|14993.65|14913.65|14993.65|14913.65|14991.01|14911.01|10
1728503330000|2024-10-09 19:48:50|14993.45|14913.45|14993.66|14913.66|14993.67|14913.67|14993.45|14913.45|7
1728503340000|2024-10-09 19:49:00|14993.73|14913.73|14993.64|14913.64|14993.8|14913.8|14993.36|14913.36|9
1728503350000|2024-10-09 19:49:10|14993.47|14913.47|14994.22|14914.22|14994.22|14914.22|14992.8|14912.8|7
1728503360000|2024-10-09 19:49:20|14994.16|14914.16|14995.33|14915.33|14995.41|14915.41|14994.16|14914.16|9
1728503370000|2024-10-09 19:49:30|14995.4|14915.4|14995.56|14915.56|14996.09|14916.09|14995.27|14915.27|9
1728503380000|2024-10-09 19:49:40|14996.06|14916.06|14998.08|14918.08|14998.12|14918.12|14996.06|14916.06|8
1728503390000|2024-10-09 19:49:50|14997.82|14917.82|14999.41|14919.41|14999.41|14919.41|14997.63|14917.63|9
1728503400000|2024-10-09 19:50:00|14999.4|14919.4|14997.3|14917.3|14999.68|14919.68|14997.3|14917.3|10
1728503410000|2024-10-09 19:50:10|14997.02|14917.02|14994.94|14914.94|14997.02|14917.02|14993.54|14913.54|10
1728503420000|2024-10-09 19:50:20|14994.92|14914.92|14997.38|14917.38|14997.38|14917.38|14994.92|14914.92|8
1728503430000|2024-10-09 19:50:30|14997.65|14917.65|14997.38|14917.38|14997.66|14917.66|14997.38|14917.38|8
1728503440000|2024-10-09 19:50:40|14997.96|14917.96|14996.46|14916.46|14997.96|14917.96|14996.42|14916.42|8
1728503450000|2024-10-09 19:50:50|14996.24|14916.24|14995.63|14915.63|14996.81|14916.81|14995.63|14915.63|8
1728503460000|2024-10-09 19:51:00|14995.07|14915.07|14991.59|14911.59|14995.1|14915.1|14991.59|14911.59|10
1728503470000|2024-10-09 19:51:10|14990.69|14910.69|14990.12|14910.12|14991.23|14911.23|14989.94|14909.94|10
1728503480000|2024-10-09 19:51:20|14990.1|14910.1|14990.68|14910.68|14990.7|14910.7|14989.32|14909.32|9
1728503490000|2024-10-09 19:51:30|14991.06|14911.06|14989.75|14909.75|14991.06|14911.06|14989.75|14909.75|9
1728503500000|2024-10-09 19:51:40|14989.82|14909.82|14990.83|14910.83|14990.9|14910.9|14989.34|14909.34|8
1728503510000|2024-10-09 19:51:50|14990.13|14910.13|14990.23|14910.23|14990.6|14910.6|14989.98|14909.98|10
1728503520000|2024-10-09 19:52:00|14990.32|14910.32|14991.16|14911.16|14991.8|14911.8|14989.43|14909.43|9
1728503530000|2024-10-09 19:52:10|14991.75|14911.75|14992.57|14912.57|14993.12|14913.12|14991.75|14911.75|9
1728503540000|2024-10-09 19:52:20|14992.39|14912.39|14994.44|14914.44|14995.01|14915.01|14992.36|14912.36|8
1728503550000|2024-10-09 19:52:30|14994.46|14914.46|14994.53|14914.53|14995.07|14915.07|14993.79|14913.79|10
1728503560000|2024-10-09 19:52:40|14994.48|14914.48|14994.5|14914.5|14994.68|14914.68|14994.33|14914.33|7
1728503570000|2024-10-09 19:52:50|14994.38|14914.38|14995.9|14915.9|14995.91|14915.91|14994.38|14914.38|7
1728503580000|2024-10-09 19:53:00|14995.89|14915.89|14995.41|14915.41|14995.89|14915.89|14994.76|14914.76|8
1728503590000|2024-10-09 19:53:10|14995.73|14915.73|14997.41|14917.41|14998.08|14918.08|14995.73|14915.73|9
1728503600000|2024-10-09 19:53:20|14999.13|14919.13|14999.76|14919.76|14999.76|14919.76|14998.93|14918.93|9
1728503610000|2024-10-09 19:53:30|14999.77|14919.77|14999.75|14919.75|15000.04|14920.04|14998.92|14918.92|9
1728503620000|2024-10-09 19:53:40|14999.71|14919.71|14999.48|14919.48|14999.71|14919.71|14998.9|14918.9|9
1728503630000|2024-10-09 19:53:50|14999.17|14919.17|14999.24|14919.24|14999.74|14919.74|14998.54|14918.54|10
1728503640000|2024-10-09 19:54:00|14999.86|14919.86|14999.01|14919.01|15000.32|14920.32|14998.89|14918.89|10
1728503650000|2024-10-09 19:54:10|14999.65|14919.65|14998.7|14918.7|14999.65|14919.65|14997.73|14917.73|9
1728503660000|2024-10-09 19:54:20|14998.68|14918.68|14997.69|14917.69|14999.27|14919.27|14997.69|14917.69|7
1728503670000|2024-10-09 19:54:30|14997.74|14917.74|14997.89|14917.89|14998.51|14918.51|14997.74|14917.74|10
1728503680000|2024-10-09 19:54:40|14999.64|14919.64|15000.59|14920.59|15000.59|14920.59|14999.64|14919.64|8
1728503690000|2024-10-09 19:54:50|14999.27|14919.27|15000.04|14920.04|15001.14|14921.14|14999.27|14919.27|9
1728503700000|2024-10-09 19:55:00|14999.32|14919.32|14996.49|14916.49|15000.85|14920.85|14995.68|14915.68|10
1728503710000|2024-10-09 19:55:10|14996.86|14916.86|14996.67|14916.67|14997.09|14917.09|14995.69|14915.69|10
1728503720000|2024-10-09 19:55:20|14996.74|14916.74|14996.94|14916.94|14996.94|14916.94|14996.72|14916.72|7
1728503730000|2024-10-09 19:55:30|14996.72|14916.72|14994.33|14914.33|14996.73|14916.73|14994.33|14914.33|10
1728503740000|2024-10-09 19:55:40|14994.09|14914.09|14993.3|14913.3|14994.5|14914.5|14993.3|14913.3|8
1728503750000|2024-10-09 19:55:50|14993.77|14913.77|14995.14|14915.14|14995.49|14915.49|14993.63|14913.63|9
1728503760000|2024-10-09 19:56:00|14995.09|14915.09|14995.28|14915.28|14995.46|14915.46|14995.09|14915.09|8
1728503770000|2024-10-09 19:56:10|14995.04|14915.04|14994.21|14914.21|14995.45|14915.45|14994.21|14914.21|8
1728503780000|2024-10-09 19:56:20|14994.09|14914.09|14995.31|14915.31|14995.31|14915.31|14993.94|14913.94|10
1728503790000|2024-10-09 19:56:30|14995.2|14915.2|14994.63|14914.63|14995.42|14915.42|14994.63|14914.63|10
1728503800000|2024-10-09 19:56:40|14994.65|14914.65|14994.79|14914.79|14995.49|14915.49|14994.65|14914.65|8
1728503810000|2024-10-09 19:56:50|14994.78|14914.78|14994.82|14914.82|14995.38|14915.38|14994.78|14914.78|8
1728503820000|2024-10-09 19:57:00|14994.92|14914.92|14994.67|14914.67|14995.34|14915.34|14994.67|14914.67|8
1728503830000|2024-10-09 19:57:10|14995.66|14915.66|14995.57|14915.57|14995.66|14915.66|14994.62|14914.62|10
1728503840000|2024-10-09 19:57:20|14994.83|14914.83|14994.81|14914.81|14995.47|14915.47|14994.62|14914.62|9
1728503850000|2024-10-09 19:57:30|14994.85|14914.85|14995.01|14915.01|14995.01|14915.01|14994.85|14914.85|7
1728503860000|2024-10-09 19:57:40|14995.02|14915.02|14994.83|14914.83|14995.21|14915.21|14993.87|14913.87|10
1728503870000|2024-10-09 19:57:50|14994.81|14914.81|14995.48|14915.48|14995.51|14915.51|14994.8|14914.8|9
1728503880000|2024-10-09 19:58:00|14995.46|14915.46|14995.46|14915.46|14995.46|14915.46|14994.91|14914.91|9
1728503890000|2024-10-09 19:58:10|14995.57|14915.57|14993.22|14913.22|14995.82|14915.82|14993.22|14913.22|10
1728503900000|2024-10-09 19:58:20|14992.68|14912.68|14990.02|14910.02|14992.68|14912.68|14989.33|14909.33|10
1728503910000|2024-10-09 19:58:30|14991.03|14911.03|14990.75|14910.75|14991.3|14911.3|14990.22|14910.22|10
1728503920000|2024-10-09 19:58:40|14991.02|14911.02|14991.86|14911.86|14991.86|14911.86|14990.97|14910.97|10
1728503930000|2024-10-09 19:58:50|14991.91|14911.91|14993.19|14913.19|14993.41|14913.41|14991.91|14911.91|9
1728503940000|2024-10-09 19:59:00|14993.03|14913.03|14991.46|14911.46|14993.24|14913.24|14991.46|14911.46|10
1728503950000|2024-10-09 19:59:10|14989.97|14909.97|14986.47|14906.47|14989.97|14909.97|14986.09|14906.09|10
1728503960000|2024-10-09 19:59:20|14985.98|14905.98|14988.03|14908.03|14988.06|14908.06|14985.98|14905.98|9
1728503970000|2024-10-09 19:59:30|14988.01|14908.01|14991.66|14911.66|14991.92|14911.92|14986.25|14906.25|10
1728503980000|2024-10-09 19:59:40|14991.96|14911.96|14991.49|14911.49|14991.96|14911.96|14990.71|14910.71|10
1728503990000|2024-10-09 19:59:50|14991.73|14911.73|14991.12|14911.12|14991.95|14911.95|14990.69|14910.69|10
1728504000000|2024-10-09 20:00:00|14990.85|14910.85|14987.42|14907.42|14990.85|14910.85|14987.42|14907.42|9
1728504010000|2024-10-09 20:00:10|14987.47|14907.47|14979.79|14899.79|14987.47|14907.47|14979.79|14899.79|10
1728504020000|2024-10-09 20:00:20|14981.21|14901.21|14978.78|14898.78|14981.39|14901.39|14978.78|14898.78|10
1728504030000|2024-10-09 20:00:30|14977.13|14897.13|14974.99|14894.99|14977.13|14897.13|14974.52|14894.52|10
1728504040000|2024-10-09 20:00:40|14975.12|14895.12|14978.45|14898.45|14978.45|14898.45|14975.12|14895.12|10
1728504050000|2024-10-09 20:00:50|14979.78|14899.78|14980.66|14900.66|14981.21|14901.21|14979.78|14899.78|10
1728504060000|2024-10-09 20:01:00|14980.61|14900.61|14979.11|14899.11|14980.61|14900.61|14979.11|14899.11|9
1728504070000|2024-10-09 20:01:10|14977.62|14897.62|14977.27|14897.27|14977.76|14897.76|14976.87|14896.87|10
1728504080000|2024-10-09 20:01:20|14976.55|14896.55|14978.33|14898.33|14979.06|14899.06|14976.55|14896.55|10
1728504090000|2024-10-09 20:01:30|14978.29|14898.29|14977.2|14897.2|14978.29|14898.29|14976.23|14896.23|10
1728504100000|2024-10-09 20:01:40|14977.17|14897.17|14977.2|14897.2|14977.93|14897.93|14977.16|14897.16|9
1728504110000|2024-10-09 20:01:50|14977.05|14897.05|14973.56|14893.56|14977.66|14897.66|14973.56|14893.56|10
1728504120000|2024-10-09 20:02:00|14973.55|14893.55|14966.97|14886.97|14973.55|14893.55|14966.97|14886.97|10
1728504130000|2024-10-09 20:02:10|14966.87|14886.87|14967.18|14887.18|14967.21|14887.21|14965.14|14885.14|10
1728504140000|2024-10-09 20:02:20|14967.12|14887.12|14969.97|14889.97|14969.97|14889.97|14967.11|14887.11|10
1728504150000|2024-10-09 20:02:30|14969.73|14889.73|14969.38|14889.38|14969.99|14889.99|14968.91|14888.91|10
1728504160000|2024-10-09 20:02:40|14969.33|14889.33|14970.3|14890.3|14970.32|14890.32|14969.31|14889.31|8
1728504170000|2024-10-09 20:02:50|14970.37|14890.37|14970.56|14890.56|14971.03|14891.03|14970.37|14890.37|9
1728504180000|2024-10-09 20:03:00|14970.87|14890.87|14972.63|14892.63|14972.63|14892.63|14970.87|14890.87|10
1728504190000|2024-10-09 20:03:10|14972.62|14892.62|14970.82|14890.82|14972.66|14892.66|14970.76|14890.76|9
1728504200000|2024-10-09 20:03:20|14971.16|14891.16|14970.81|14890.81|14972.12|14892.12|14970.81|14890.81|10
1728504210000|2024-10-09 20:03:30|14970.82|14890.82|14971.41|14891.41|14971.41|14891.41|14970.43|14890.43|8
1728504220000|2024-10-09 20:03:40|14971.42|14891.42|14972.78|14892.78|14972.78|14892.78|14971.42|14891.42|8
1728504230000|2024-10-09 20:03:50|14972.77|14892.77|14973.31|14893.31|14973.31|14893.31|14972.38|14892.38|9
1728504240000|2024-10-09 20:04:00|14972.98|14892.98|14976.06|14896.06|14976.06|14896.06|14972.86|14892.86|10
1728504250000|2024-10-09 20:04:10|14976.12|14896.12|14979.34|14899.34|14979.88|14899.88|14976.12|14896.12|9
1728504260000|2024-10-09 20:04:20|14981.39|14901.39|14981.75|14901.75|14982.15|14902.15|14981|14901|9
1728504270000|2024-10-09 20:04:30|14981.91|14901.91|14979.88|14899.88|14982.67|14902.67|14979.88|14899.88|10
1728504280000|2024-10-09 20:04:40|14980.32|14900.32|14979.64|14899.64|14980.32|14900.32|14979.42|14899.42|9
1728504290000|2024-10-09 20:04:50|14979.55|14899.55|14980.2|14900.2|14980.2|14900.2|14979.53|14899.53|9
1728504300000|2024-10-09 20:05:00|14979.63|14899.63|14974.86|14894.86|14979.63|14899.63|14974.86|14894.86|10
1728504310000|2024-10-09 20:05:10|14975.33|14895.33|14971.46|14891.46|14975.33|14895.33|14971.45|14891.45|9
1728504320000|2024-10-09 20:05:20|14971.89|14891.89|14973.02|14893.02|14973.02|14893.02|14971.89|14891.89|8
1728504330000|2024-10-09 20:05:30|14973.09|14893.09|14972.8|14892.8|14973.47|14893.47|14972.8|14892.8|10
1728504340000|2024-10-09 20:05:40|14973.43|14893.43|14975.04|14895.04|14975.57|14895.57|14973.43|14893.43|10
1728504350000|2024-10-09 20:05:50|14976.29|14896.29|14974.88|14894.88|14976.33|14896.33|14974.88|14894.88|9
1728504360000|2024-10-09 20:06:00|14975.27|14895.27|14974.55|14894.55|14975.51|14895.51|14974.55|14894.55|10
1728504370000|2024-10-09 20:06:10|14974.62|14894.62|14972.64|14892.64|14974.62|14894.62|14972.54|14892.54|10
1728504380000|2024-10-09 20:06:20|14973.13|14893.13|14975.5|14895.5|14975.5|14895.5|14973.13|14893.13|10
1728504390000|2024-10-09 20:06:30|14975.65|14895.65|14977.81|14897.81|14977.81|14897.81|14975.65|14895.65|10
1728504400000|2024-10-09 20:06:40|14977.69|14897.69|14984.15|14904.15|14984.15|14904.15|14977.69|14897.69|10
1728504410000|2024-10-09 20:06:50|14984.27|14904.27|14984.2|14904.2|14984.58|14904.58|14984.12|14904.12|9
1728504420000|2024-10-09 20:07:00|14984.22|14904.22|14987|14907|14987|14907|14984.22|14904.22|10
1728504430000|2024-10-09 20:07:10|14986.63|14906.63|14987.6|14907.6|14987.78|14907.78|14986.63|14906.63|10
1728504440000|2024-10-09 20:07:20|14987.61|14907.61|14983.93|14903.93|14987.61|14907.61|14983.3|14903.3|9
1728504450000|2024-10-09 20:07:30|14983.91|14903.91|14982.91|14902.91|14983.99|14903.99|14982.9|14902.9|10
1728504460000|2024-10-09 20:07:40|14982.51|14902.51|14980.3|14900.3|14983.79|14903.79|14980.3|14900.3|10
1728504470000|2024-10-09 20:07:50|14978.9|14898.9|14978.42|14898.42|14978.9|14898.9|14978.11|14898.11|10
1728504480000|2024-10-09 20:08:00|14978.39|14898.39|14978.37|14898.37|14978.62|14898.62|14977.85|14897.85|9
1728504490000|2024-10-09 20:08:10|14978.58|14898.58|14978.69|14898.69|14978.96|14898.96|14978.09|14898.09|9
1728504500000|2024-10-09 20:08:20|14978.68|14898.68|14977.69|14897.69|14978.68|14898.68|14977.39|14897.39|9
1728504510000|2024-10-09 20:08:30|14977.71|14897.71|14978.29|14898.29|14978.31|14898.31|14977.65|14897.65|9
1728504520000|2024-10-09 20:08:40|14978.31|14898.31|14977.87|14897.87|14978.65|14898.65|14977.87|14897.87|10
1728504530000|2024-10-09 20:08:50|14977.78|14897.78|14977.89|14897.89|14977.99|14897.99|14977.78|14897.78|7
1728504540000|2024-10-09 20:09:00|14977.84|14897.84|14978.39|14898.39|14978.7|14898.7|14977.53|14897.53|10
1728504550000|2024-10-09 20:09:10|14978.34|14898.34|14977.13|14897.13|14978.34|14898.34|14976.87|14896.87|9
1728504560000|2024-10-09 20:09:20|14976.52|14896.52|14978.21|14898.21|14978.33|14898.33|14976.25|14896.25|10
1728504570000|2024-10-09 20:09:30|14978.81|14898.81|14980.35|14900.35|14980.35|14900.35|14978.81|14898.81|10
1728504580000|2024-10-09 20:09:40|14980.48|14900.48|14981.57|14901.57|14981.75|14901.75|14980.48|14900.48|9
1728504590000|2024-10-09 20:09:50|14981.71|14901.71|14981.04|14901.04|14981.71|14901.71|14980.9|14900.9|6
1728504600000|2024-10-09 20:10:00|14981.15|14901.15|14981.4|14901.4|14982.13|14902.13|14981.15|14901.15|9
1728504610000|2024-10-09 20:10:10|14981.41|14901.41|14982.92|14902.92|14983.23|14903.23|14981.41|14901.41|8
1728504620000|2024-10-09 20:10:20|14982.94|14902.94|14983.98|14903.98|14984.11|14904.11|14982.57|14902.57|7
1728504630000|2024-10-09 20:10:30|14983.88|14903.88|14982.29|14902.29|14984.1|14904.1|14982.29|14902.29|10
1728504640000|2024-10-09 20:10:40|14982.1|14902.1|14979.92|14899.92|14982.1|14902.1|14979.77|14899.77|10
1728504650000|2024-10-09 20:10:50|14980.05|14900.05|14980.06|14900.06|14980.09|14900.09|14980.03|14900.03|7
1728504660000|2024-10-09 20:11:00|14980.05|14900.05|14979.92|14899.92|14980.05|14900.05|14979.86|14899.86|9
1728504670000|2024-10-09 20:11:10|14979.83|14899.83|14981.9|14901.9|14981.9|14901.9|14979.83|14899.83|9
1728504680000|2024-10-09 20:11:20|14981.24|14901.24|14984|14904|14984|14904|14981.24|14901.24|8
1728504690000|2024-10-09 20:11:30|14984.96|14904.96|14984.02|14904.02|14985.27|14905.27|14983.82|14903.82|9
1728504700000|2024-10-09 20:11:40|14983.63|14903.63|14984.25|14904.25|14984.35|14904.35|14983.63|14903.63|6
1728504710000|2024-10-09 20:11:50|14985.31|14905.31|14984.84|14904.84|14985.59|14905.59|14984.18|14904.18|8
1728504720000|2024-10-09 20:12:00|14984.88|14904.88|14985.09|14905.09|14985.09|14905.09|14984.22|14904.22|8
1728504730000|2024-10-09 20:12:10|14985.02|14905.02|14984.93|14904.93|14985.6|14905.6|14983.69|14903.69|9
1728504740000|2024-10-09 20:12:20|14984.96|14904.96|14981.28|14901.28|14984.98|14904.98|14981.28|14901.28|9
1728504750000|2024-10-09 20:12:30|14981.01|14901.01|14979.07|14899.07|14981.01|14901.01|14979.07|14899.07|9
1728504760000|2024-10-09 20:12:40|14977.76|14897.76|14976.89|14896.89|14977.76|14897.76|14976.81|14896.81|10
1728504770000|2024-10-09 20:12:50|14977.1|14897.1|14977.09|14897.09|14977.91|14897.91|14976.73|14896.73|9
1728504780000|2024-10-09 20:13:00|14977.91|14897.91|14978.38|14898.38|14978.39|14898.39|14977.81|14897.81|7
1728504790000|2024-10-09 20:13:10|14978.39|14898.39|14978.35|14898.35|14978.44|14898.44|14978.31|14898.31|7
1728504800000|2024-10-09 20:13:20|14978.29|14898.29|14980.11|14900.11|14980.46|14900.46|14977.92|14897.92|8
1728504810000|2024-10-09 20:13:30|14981.13|14901.13|14980.78|14900.78|14981.28|14901.28|14980.78|14900.78|8
1728504820000|2024-10-09 20:13:40|14980.77|14900.77|14981.14|14901.14|14981.14|14901.14|14980.77|14900.77|7
1728504830000|2024-10-09 20:13:50|14981.31|14901.31|14981.18|14901.18|14981.32|14901.32|14981.18|14901.18|3
1728504840000|2024-10-09 20:14:00|14981.17|14901.17|14980.91|14900.91|14982.08|14902.08|14980.91|14900.91|10
1728504850000|2024-10-09 20:14:10|14980.48|14900.48|14980.31|14900.31|14980.48|14900.48|14980.29|14900.29|9
1728504860000|2024-10-09 20:14:20|14980.62|14900.62|14979.76|14899.76|14980.76|14900.76|14979.76|14899.76|5
1728504870000|2024-10-09 20:14:30|14979.79|14899.79|14976.45|14896.45|14979.8|14899.8|14976.45|14896.45|10
1728504880000|2024-10-09 20:14:40|14976.36|14896.36|14976.5|14896.5|14976.94|14896.94|14976.26|14896.26|9
1728504890000|2024-10-09 20:14:50|14976.26|14896.26|14976.15|14896.15|14976.68|14896.68|14976|14896|6
1728504900000|2024-10-09 20:15:00|14976.1|14896.1|14975.77|14895.77|14976.38|14896.38|14975.77|14895.77|9
1728504910000|2024-10-09 20:15:10|14975.68|14895.68|14975.93|14895.93|14976.19|14896.19|14975.08|14895.08|9
1728504920000|2024-10-09 20:15:20|14976.27|14896.27|14973.35|14893.35|14976.27|14896.27|14973.35|14893.35|9
1728504930000|2024-10-09 20:15:30|14974.07|14894.07|14970.53|14890.53|14974.51|14894.51|14970.53|14890.53|10
1728504940000|2024-10-09 20:15:40|14970.8|14890.8|14970.23|14890.23|14971.02|14891.02|14970.16|14890.16|10
1728504950000|2024-10-09 20:15:50|14970.22|14890.22|14974.57|14894.57|14974.83|14894.83|14970.22|14890.22|9
1728504960000|2024-10-09 20:16:00|14974.65|14894.65|14973.96|14893.96|14974.65|14894.65|14973.39|14893.39|10
1728504970000|2024-10-09 20:16:10|14974.67|14894.67|14979.26|14899.26|14979.47|14899.47|14974.67|14894.67|10
1728504980000|2024-10-09 20:16:20|14979.65|14899.65|14980.57|14900.57|14980.57|14900.57|14979.65|14899.65|10
1728504990000|2024-10-09 20:16:30|14980.46|14900.46|14979.25|14899.25|14980.97|14900.97|14979.25|14899.25|9
1728505000000|2024-10-09 20:16:40|14978.56|14898.56|14977.79|14897.79|14978.63|14898.63|14977.6|14897.6|8
1728505010000|2024-10-09 20:16:50|14977.77|14897.77|14976.88|14896.88|14977.77|14897.77|14976.38|14896.38|10
1728505020000|2024-10-09 20:17:00|14976.3|14896.3|14974.47|14894.47|14976.3|14896.3|14974.47|14894.47|10
1728505030000|2024-10-09 20:17:10|14974.26|14894.26|14972.58|14892.58|14974.26|14894.26|14972.58|14892.58|10
1728505040000|2024-10-09 20:17:20|14972.57|14892.57|14972.8|14892.8|14973.65|14893.65|14972.47|14892.47|9
1728505050000|2024-10-09 20:17:30|14972.47|14892.47|14972.25|14892.25|14973.17|14893.17|14972.16|14892.16|9
1728505060000|2024-10-09 20:17:40|14972.22|14892.22|14963.26|14883.26|14972.22|14892.22|14963.26|14883.26|10
1728505070000|2024-10-09 20:17:50|14962.91|14882.91|14959.96|14879.96|14962.99|14882.99|14959.92|14879.92|9
1728505080000|2024-10-09 20:18:00|14959.54|14879.54|14961.07|14881.07|14961.25|14881.25|14959.54|14879.54|10
1728505090000|2024-10-09 20:18:10|14961.05|14881.05|14963.22|14883.22|14963.22|14883.22|14961.05|14881.05|8
1728505100000|2024-10-09 20:18:20|14963.31|14883.31|14966.31|14886.31|14967.1|14887.1|14963.31|14883.31|9
1728505110000|2024-10-09 20:18:30|14968.02|14888.02|14969.6|14889.6|14969.99|14889.99|14967.51|14887.51|9
1728505120000|2024-10-09 20:18:40|14969.57|14889.57|14968.75|14888.75|14969.57|14889.57|14968.13|14888.13|8
1728505130000|2024-10-09 20:18:50|14968.87|14888.87|14969.95|14889.95|14969.95|14889.95|14968.87|14888.87|9
1728505140000|2024-10-09 20:19:00|14969.99|14889.99|14966.41|14886.41|14970.51|14890.51|14966.41|14886.41|9
1728505150000|2024-10-09 20:19:10|14965.76|14885.76|14960.77|14880.77|14965.76|14885.76|14960.77|14880.77|10
1728505160000|2024-10-09 20:19:20|14961.08|14881.08|14960.35|14880.35|14961.08|14881.08|14960.35|14880.35|8
1728505170000|2024-10-09 20:19:30|14960.36|14880.36|14956.1|14876.1|14960.69|14880.69|14956.1|14876.1|10
1728505180000|2024-10-09 20:19:40|14954.85|14874.85|14952.13|14872.13|14954.85|14874.85|14951.86|14871.86|10
1728505190000|2024-10-09 20:19:50|14952.11|14872.11|14950.7|14870.7|14952.12|14872.12|14950.67|14870.67|10
1728505200000|2024-10-09 20:20:00|14951|14871|14953.95|14873.95|14954.03|14874.03|14950.92|14870.92|10
1728505210000|2024-10-09 20:20:10|14953.99|14873.99|14956.81|14876.81|14956.81|14876.81|14953.99|14873.99|10
1728505220000|2024-10-09 20:20:20|14956.71|14876.71|14959.83|14879.83|14960.12|14880.12|14956.71|14876.71|10
1728505230000|2024-10-09 20:20:30|14960.5|14880.5|14961.67|14881.67|14961.67|14881.67|14959.67|14879.67|10
1728505240000|2024-10-09 20:20:40|14961.62|14881.62|14960.63|14880.63|14961.62|14881.62|14960.34|14880.34|10
1728505250000|2024-10-09 20:20:50|14960.64|14880.64|14961.52|14881.52|14962.24|14882.24|14960.64|14880.64|9
1728505260000|2024-10-09 20:21:00|14961.15|14881.15|14959.15|14879.15|14961.15|14881.15|14959.15|14879.15|9
1728505270000|2024-10-09 20:21:10|14959.4|14879.4|14960.66|14880.66|14962.22|14882.22|14959.4|14879.4|8
1728505280000|2024-10-09 20:21:20|14960.67|14880.67|14960.29|14880.29|14961.34|14881.34|14960.23|14880.23|10
1728505290000|2024-10-09 20:21:30|14960.3|14880.3|14959.97|14879.97|14960.3|14880.3|14959.56|14879.56|8
1728505300000|2024-10-09 20:21:40|14959.76|14879.76|14959.33|14879.33|14959.76|14879.76|14959.33|14879.33|9
1728505310000|2024-10-09 20:21:50|14959.08|14879.08|14960.71|14880.71|14961.34|14881.34|14958.65|14878.65|10
1728505320000|2024-10-09 20:22:00|14960.29|14880.29|14960.61|14880.61|14960.77|14880.77|14960.05|14880.05|9
1728505330000|2024-10-09 20:22:10|14960.81|14880.81|14961.43|14881.43|14961.68|14881.68|14960.37|14880.37|10
1728505340000|2024-10-09 20:22:20|14961.85|14881.85|14961.3|14881.3|14961.85|14881.85|14961.3|14881.3|9
1728505350000|2024-10-09 20:22:30|14960.29|14880.29|14957.95|14877.95|14960.29|14880.29|14957.95|14877.95|10
1728505360000|2024-10-09 20:22:40|14958.04|14878.04|14960.56|14880.56|14961.52|14881.52|14958.04|14878.04|10
1728505370000|2024-10-09 20:22:50|14960.72|14880.72|14962.08|14882.08|14962.09|14882.09|14960.44|14880.44|6
1728505380000|2024-10-09 20:23:00|14963.16|14883.16|14961.83|14881.83|14963.37|14883.37|14961.8|14881.8|8
1728505390000|2024-10-09 20:23:10|14961.77|14881.77|14960.56|14880.56|14961.82|14881.82|14960.56|14880.56|10
1728505400000|2024-10-09 20:23:20|14960.02|14880.02|14954.31|14874.31|14960.02|14880.02|14954.31|14874.31|10
1728505410000|2024-10-09 20:23:30|14954.45|14874.45|14952.82|14872.82|14954.78|14874.78|14952.78|14872.78|10
1728505420000|2024-10-09 20:23:40|14952.28|14872.28|14950.67|14870.67|14952.28|14872.28|14949.78|14869.78|9
1728505430000|2024-10-09 20:23:50|14950.53|14870.53|14950.02|14870.02|14951.52|14871.52|14950.02|14870.02|10
1728505440000|2024-10-09 20:24:00|14949.32|14869.32|14949.31|14869.31|14949.83|14869.83|14949.28|14869.28|8
1728505450000|2024-10-09 20:24:10|14949.28|14869.28|14944.6|14864.6|14949.28|14869.28|14944.28|14864.28|9
1728505460000|2024-10-09 20:24:20|14944.39|14864.39|14944.29|14864.29|14945.14|14865.14|14943.26|14863.26|10
1728505470000|2024-10-09 20:24:30|14943.92|14863.92|14940.61|14860.61|14943.92|14863.92|14939.16|14859.16|10
1728505480000|2024-10-09 20:24:40|14942.58|14862.58|14942.82|14862.82|14944.02|14864.02|14942.58|14862.58|8
1728505490000|2024-10-09 20:24:50|14942.75|14862.75|14944.68|14864.68|14944.68|14864.68|14942.54|14862.54|10
1728505500000|2024-10-09 20:25:00|14945.64|14865.64|14944.46|14864.46|14946.9|14866.9|14944.46|14864.46|9
1728505510000|2024-10-09 20:25:10|14945.46|14865.46|14948.66|14868.66|14948.68|14868.68|14945.46|14865.46|10
1728505520000|2024-10-09 20:25:20|14947.62|14867.62|14943.01|14863.01|14947.62|14867.62|14943.01|14863.01|10
1728505530000|2024-10-09 20:25:30|14942.76|14862.76|14941.78|14861.78|14942.76|14862.76|14941.47|14861.47|9
1728505540000|2024-10-09 20:25:40|14941.63|14861.63|14937.59|14857.59|14941.63|14861.63|14937.59|14857.59|9
1728505550000|2024-10-09 20:25:50|14937.64|14857.64|14936.73|14856.73|14937.65|14857.65|14936.73|14856.73|9
1728505560000|2024-10-09 20:26:00|14937.35|14857.35|14936.75|14856.75|14937.62|14857.62|14936.72|14856.72|10
1728505570000|2024-10-09 20:26:10|14936.74|14856.74|14938.18|14858.18|14938.18|14858.18|14936.58|14856.58|8
1728505580000|2024-10-09 20:26:20|14939.09|14859.09|14939.1|14859.1|14939.69|14859.69|14938.84|14858.84|10
1728505590000|2024-10-09 20:26:30|14938.94|14858.94|14940.01|14860.01|14940.92|14860.92|14938.94|14858.94|9
1728505600000|2024-10-09 20:26:40|14939.85|14859.85|14938.09|14858.09|14939.86|14859.86|14938.09|14858.09|9
1728505610000|2024-10-09 20:26:50|14938.22|14858.22|14935.2|14855.2|14938.23|14858.23|14935.2|14855.2|10
1728505620000|2024-10-09 20:27:00|14935.21|14855.21|14937.04|14857.04|14937.11|14857.11|14935.21|14855.21|9
1728505630000|2024-10-09 20:27:10|14936.99|14856.99|14934.63|14854.63|14936.99|14856.99|14934.63|14854.63|9
1728505640000|2024-10-09 20:27:20|14934.2|14854.2|14933.64|14853.64|14934.42|14854.42|14933.6|14853.6|8
1728505650000|2024-10-09 20:27:30|14933.66|14853.66|14933.63|14853.63|14933.96|14853.96|14933.5|14853.5|10
1728505660000|2024-10-09 20:27:40|14933.45|14853.45|14932.48|14852.48|14934.02|14854.02|14932.48|14852.48|8
1728505670000|2024-10-09 20:27:50|14932.64|14852.64|14934.5|14854.5|14934.5|14854.5|14932.57|14852.57|10
1728505680000|2024-10-09 20:28:00|14934.59|14854.59|14940.6|14860.6|14940.6|14860.6|14934.59|14854.59|10
1728505690000|2024-10-09 20:28:10|14941.16|14861.16|14944.26|14864.26|14944.26|14864.26|14941.15|14861.15|10
1728505700000|2024-10-09 20:28:20|14944.29|14864.29|14947|14867|14947.15|14867.15|14944.29|14864.29|10
1728505710000|2024-10-09 20:28:30|14947.04|14867.04|14949.23|14869.23|14949.23|14869.23|14946.25|14866.25|10
1728505720000|2024-10-09 20:28:40|14948.9|14868.9|14948.46|14868.46|14949.24|14869.24|14948.34|14868.34|10
1728505730000|2024-10-09 20:28:50|14948.29|14868.29|14948.92|14868.92|14948.92|14868.92|14948.26|14868.26|10
1728505740000|2024-10-09 20:29:00|14948.67|14868.67|14949.37|14869.37|14949.61|14869.61|14948.67|14868.67|10
1728505750000|2024-10-09 20:29:10|14949.38|14869.38|14948.34|14868.34|14949.38|14869.38|14947.96|14867.96|10
1728505760000|2024-10-09 20:29:20|14948.37|14868.37|14950.17|14870.17|14950.17|14870.17|14948.37|14868.37|10
1728505770000|2024-10-09 20:29:30|14950.26|14870.26|14952.44|14872.44|14952.44|14872.44|14950.19|14870.19|10
1728505780000|2024-10-09 20:29:40|14952.76|14872.76|14956.28|14876.28|14956.28|14876.28|14952.76|14872.76|10
1728505790000|2024-10-09 20:29:50|14956.39|14876.39|14957.45|14877.45|14957.45|14877.45|14956.39|14876.39|9
1728505800000|2024-10-09 20:30:00|14957.52|14877.52|14958.97|14878.97|14960.5|14880.5|14957.46|14877.46|10
1728505810000|2024-10-09 20:30:10|14959.2|14879.2|14960.13|14880.13|14960.13|14880.13|14959.11|14879.11|10
1728505820000|2024-10-09 20:30:20|14960.22|14880.22|14959.73|14879.73|14960.63|14880.63|14959.73|14879.73|8
1728505830000|2024-10-09 20:30:30|14959.72|14879.72|14963|14883|14963.17|14883.17|14959.7|14879.7|10
1728505840000|2024-10-09 20:30:40|14963.45|14883.45|14964.99|14884.99|14965.18|14885.18|14963.45|14883.45|9
1728505850000|2024-10-09 20:30:50|14966.67|14886.67|14966.89|14886.89|14966.89|14886.89|14966.36|14886.36|8
1728505860000|2024-10-09 20:31:00|14965.98|14885.98|14966.59|14886.59|14966.92|14886.92|14965.5|14885.5|10
1728505870000|2024-10-09 20:31:10|14965.76|14885.76|14967|14887|14967.07|14887.07|14965.76|14885.76|8
1728505880000|2024-10-09 20:31:20|14966.64|14886.64|14964.93|14884.93|14966.64|14886.64|14964.78|14884.78|8
1728505890000|2024-10-09 20:31:30|14965.09|14885.09|14965.28|14885.28|14965.34|14885.34|14965.09|14885.09|8
1728505900000|2024-10-09 20:31:40|14966.14|14886.14|14970.77|14890.77|14970.77|14890.77|14965.92|14885.92|8
1728505910000|2024-10-09 20:31:50|14971.14|14891.14|14973.01|14893.01|14973.01|14893.01|14970.84|14890.84|10
1728505920000|2024-10-09 20:32:00|14972.97|14892.97|14973.08|14893.08|14973.08|14893.08|14972.71|14892.71|8
1728505930000|2024-10-09 20:32:10|14973.67|14893.67|14975.26|14895.26|14976.26|14896.26|14973.67|14893.67|10
1728505940000|2024-10-09 20:32:20|14975.08|14895.08|14976.22|14896.22|14976.22|14896.22|14975.08|14895.08|9
1728505950000|2024-10-09 20:32:30|14976.25|14896.25|14976.49|14896.49|14977.1|14897.1|14976.25|14896.25|8
1728505960000|2024-10-09 20:32:40|14976.36|14896.36|14975.28|14895.28|14976.36|14896.36|14975.28|14895.28|9
1728505970000|2024-10-09 20:32:50|14975.4|14895.4|14976.54|14896.54|14976.54|14896.54|14975.4|14895.4|9
1728505980000|2024-10-09 20:33:00|14976.56|14896.56|14975.53|14895.53|14976.64|14896.64|14975.53|14895.53|10
1728505990000|2024-10-09 20:33:10|14975.27|14895.27|14974.93|14894.93|14975.59|14895.59|14974.93|14894.93|9
1728506000000|2024-10-09 20:33:20|14974.94|14894.94|14975.03|14895.03|14975.36|14895.36|14974.9|14894.9|9
1728506010000|2024-10-09 20:33:30|14975.11|14895.11|14974.68|14894.68|14975.3|14895.3|14974.68|14894.68|10
1728506020000|2024-10-09 20:33:40|14974.67|14894.67|14975.19|14895.19|14975.19|14895.19|14974.67|14894.67|9
1728506030000|2024-10-09 20:33:50|14975.21|14895.21|14974.67|14894.67|14975.56|14895.56|14974.5|14894.5|10
1728506040000|2024-10-09 20:34:00|14974.81|14894.81|14976.32|14896.32|14976.32|14896.32|14974.41|14894.41|10
1728506050000|2024-10-09 20:34:10|14976.35|14896.35|14975.68|14895.68|14977.63|14897.63|14975.68|14895.68|10
1728506060000|2024-10-09 20:34:20|14975.63|14895.63|14977.25|14897.25|14977.43|14897.43|14975.12|14895.12|10
1728506070000|2024-10-09 20:34:30|14977.21|14897.21|14976.51|14896.51|14977.21|14897.21|14976.26|14896.26|9
1728506080000|2024-10-09 20:34:40|14976.26|14896.26|14975.33|14895.33|14976.48|14896.48|14975.07|14895.07|10
1728506090000|2024-10-09 20:34:50|14974.91|14894.91|14975.62|14895.62|14975.62|14895.62|14974.73|14894.73|9
1728506100000|2024-10-09 20:35:00|14975.67|14895.67|14974.05|14894.05|14975.67|14895.67|14974.05|14894.05|9
1728506110000|2024-10-09 20:35:10|14974.03|14894.03|14975.7|14895.7|14975.7|14895.7|14974.03|14894.03|10
1728506120000|2024-10-09 20:35:20|14975.51|14895.51|14974.94|14894.94|14975.51|14895.51|14974.87|14894.87|8
1728506130000|2024-10-09 20:35:30|14975.17|14895.17|14975.68|14895.68|14975.74|14895.74|14974.8|14894.8|9
1728506140000|2024-10-09 20:35:40|14975.66|14895.66|14975.5|14895.5|14975.81|14895.81|14975.5|14895.5|10
1728506150000|2024-10-09 20:35:50|14975.49|14895.49|14972.61|14892.61|14975.49|14895.49|14972.61|14892.61|10
1728506160000|2024-10-09 20:36:00|14972.64|14892.64|14973.53|14893.53|14973.53|14893.53|14972.4|14892.4|10
1728506170000|2024-10-09 20:36:10|14973.23|14893.23|14971.53|14891.53|14973.23|14893.23|14971.53|14891.53|9
1728506180000|2024-10-09 20:36:20|14971.64|14891.64|14971.69|14891.69|14971.87|14891.87|14971.64|14891.64|10
1728506190000|2024-10-09 20:36:30|14971.68|14891.68|14970.41|14890.41|14972.18|14892.18|14970.41|14890.41|10
1728506200000|2024-10-09 20:36:40|14970.45|14890.45|14969.72|14889.72|14970.45|14890.45|14969.72|14889.72|7
1728506210000|2024-10-09 20:36:50|14969.67|14889.67|14969.65|14889.65|14969.67|14889.67|14969.61|14889.61|6
1728506220000|2024-10-09 20:37:00|14969.63|14889.63|14971.61|14891.61|14971.91|14891.91|14969.62|14889.62|10
1728506230000|2024-10-09 20:37:10|14971.05|14891.05|14970.33|14890.33|14972.21|14892.21|14970.25|14890.25|10
1728506240000|2024-10-09 20:37:20|14970.44|14890.44|14971.28|14891.28|14971.31|14891.31|14970.44|14890.44|10
1728506250000|2024-10-09 20:37:30|14970.84|14890.84|14971.21|14891.21|14971.73|14891.73|14970.83|14890.83|6
1728506260000|2024-10-09 20:37:40|14971.24|14891.24|14971.39|14891.39|14971.91|14891.91|14971.21|14891.21|9
1728506270000|2024-10-09 20:37:50|14972.02|14892.02|14971.21|14891.21|14972.25|14892.25|14971.09|14891.09|10
1728506280000|2024-10-09 20:38:00|14970.98|14890.98|14968|14888|14970.98|14890.98|14967.67|14887.67|8
1728506290000|2024-10-09 20:38:10|14967.96|14887.96|14968.44|14888.44|14968.96|14888.96|14967.96|14887.96|10
1728506300000|2024-10-09 20:38:20|14968.37|14888.37|14969.05|14889.05|14970.3|14890.3|14968.37|14888.37|7
1728506310000|2024-10-09 20:38:30|14968.72|14888.72|14968.43|14888.43|14968.72|14888.72|14968.43|14888.43|9
1728506320000|2024-10-09 20:38:40|14968.54|14888.54|14968.58|14888.58|14968.85|14888.85|14968.54|14888.54|6
1728506330000|2024-10-09 20:38:50|14968.78|14888.78|14968.83|14888.83|14968.83|14888.83|14968.53|14888.53|9
1728506340000|2024-10-09 20:39:00|14968.79|14888.79|14969.82|14889.82|14969.82|14889.82|14968.74|14888.74|8
1728506350000|2024-10-09 20:39:10|14969.43|14889.43|14969.66|14889.66|14970.69|14890.69|14969.43|14889.43|10
1728506360000|2024-10-09 20:39:20|14969.04|14889.04|14969.09|14889.09|14969.1|14889.1|14969.03|14889.03|9
1728506370000|2024-10-09 20:39:30|14969.5|14889.5|14969.9|14889.9|14969.9|14889.9|14969.19|14889.19|9
1728506380000|2024-10-09 20:39:40|14969.89|14889.89|14969.47|14889.47|14969.89|14889.89|14969.17|14889.17|7
1728506390000|2024-10-09 20:39:50|14969.45|14889.45|14968.63|14888.63|14969.45|14889.45|14968.63|14888.63|8
1728506400000|2024-10-09 20:40:00|14968.6|14888.6|14969.55|14889.55|14969.55|14889.55|14968.33|14888.33|10
1728506410000|2024-10-09 20:40:10|14969.72|14889.72|14972.69|14892.69|14972.82|14892.82|14969.72|14889.72|10
1728506420000|2024-10-09 20:40:20|14973.11|14893.11|14973.39|14893.39|14973.43|14893.43|14973.08|14893.08|7
1728506430000|2024-10-09 20:40:30|14973.17|14893.17|14973.76|14893.76|14973.78|14893.78|14973.1|14893.1|9
1728506440000|2024-10-09 20:40:40|14977.12|14897.12|14979.84|14899.84|14979.84|14899.84|14977.12|14897.12|9
1728506450000|2024-10-09 20:40:50|14979.85|14899.85|14979.52|14899.52|14979.85|14899.85|14979.52|14899.52|7
1728506460000|2024-10-09 20:41:00|14979.53|14899.53|14980.3|14900.3|14980.31|14900.31|14979.53|14899.53|8
1728506470000|2024-10-09 20:41:10|14983.69|14903.69|14984.1|14904.1|14984.31|14904.31|14983.39|14903.39|10
1728506480000|2024-10-09 20:41:20|14984.18|14904.18|14984.22|14904.22|14984.26|14904.26|14984.1|14904.1|7
1728506490000|2024-10-09 20:41:30|14984.28|14904.28|14985.11|14905.11|14985.11|14905.11|14984.05|14904.05|7
1728506500000|2024-10-09 20:41:40|14985.63|14905.63|14985.92|14905.92|14985.94|14905.94|14985.31|14905.31|8
1728506510000|2024-10-09 20:41:50|14985.81|14905.81|14986.17|14906.17|14986.21|14906.21|14985.78|14905.78|9
1728506520000|2024-10-09 20:42:00|14986.16|14906.16|14985.6|14905.6|14986.16|14906.16|14985.6|14905.6|4
1728506530000|2024-10-09 20:42:10|14986.03|14906.03|14987.62|14907.62|14987.62|14907.62|14986.03|14906.03|9
1728506540000|2024-10-09 20:42:20|14987.94|14907.94|14988.29|14908.29|14988.8|14908.8|14987.67|14907.67|8
1728506550000|2024-10-09 20:42:30|14987.69|14907.69|14990.12|14910.12|14990.12|14910.12|14987.69|14907.69|9
1728506560000|2024-10-09 20:42:40|14990.13|14910.13|14989.58|14909.58|14990.25|14910.25|14989.58|14909.58|10
1728506570000|2024-10-09 20:42:50|14989.55|14909.55|14989.96|14909.96|14989.96|14909.96|14989.5|14909.5|7
1728506580000|2024-10-09 20:43:00|14989.94|14909.94|14989.13|14909.13|14989.94|14909.94|14989.13|14909.13|9
1728506590000|2024-10-09 20:43:10|14989.08|14909.08|14989.19|14909.19|14989.19|14909.19|14989|14909|9
1728506600000|2024-10-09 20:43:20|14989.38|14909.38|14989.24|14909.24|14989.38|14909.38|14989.15|14909.15|8
1728506610000|2024-10-09 20:43:30|14989.36|14909.36|14989.49|14909.49|14989.49|14909.49|14988.58|14908.58|9
1728506620000|2024-10-09 20:43:40|14989.53|14909.53|14989.64|14909.64|14989.64|14909.64|14988.85|14908.85|8
1728506630000|2024-10-09 20:43:50|14989.97|14909.97|14990.23|14910.23|14990.23|14910.23|14989.81|14909.81|10
1728506640000|2024-10-09 20:44:00|14990.22|14910.22|14993.08|14913.08|14993.08|14913.08|14990.21|14910.21|9
1728506650000|2024-10-09 20:44:10|14993.26|14913.26|14994.52|14914.52|14994.52|14914.52|14993.26|14913.26|9
1728506660000|2024-10-09 20:44:20|14993.98|14913.98|14994.13|14914.13|14994.55|14914.55|14993.39|14913.39|9
1728506670000|2024-10-09 20:44:30|14993.85|14913.85|14994.25|14914.25|14994.25|14914.25|14993.67|14913.67|9
1728506680000|2024-10-09 20:44:40|14994.26|14914.26|14995.1|14915.1|14995.78|14915.78|14994.26|14914.26|8
1728506690000|2024-10-09 20:44:50|14995.08|14915.08|14994.72|14914.72|14995.15|14915.15|14994.72|14914.72|9
1728506700000|2024-10-09 20:45:00|14994.69|14914.69|14992.78|14912.78|14994.71|14914.71|14992.78|14912.78|8
1728506710000|2024-10-09 20:45:10|14992.73|14912.73|14991.37|14911.37|14992.73|14912.73|14991.37|14911.37|9
1728506720000|2024-10-09 20:45:20|14991.34|14911.34|14992.31|14912.31|14992.31|14912.31|14991.34|14911.34|9
1728506730000|2024-10-09 20:45:30|14991.46|14911.46|14992.06|14912.06|14992.46|14912.46|14991.46|14911.46|10
1728506740000|2024-10-09 20:45:40|14992.25|14912.25|14991.82|14911.82|14993.35|14913.35|14991.82|14911.82|8
1728506750000|2024-10-09 20:45:50|14992.73|14912.73|14991.81|14911.81|14992.73|14912.73|14991.81|14911.81|9
1728506760000|2024-10-09 20:46:00|14991.8|14911.8|14991.29|14911.29|14991.95|14911.95|14991.29|14911.29|9
1728506770000|2024-10-09 20:46:10|14991.28|14911.28|14989.43|14909.43|14991.28|14911.28|14989.43|14909.43|9
1728506780000|2024-10-09 20:46:20|14989.84|14909.84|14986.93|14906.93|14989.96|14909.96|14986.93|14906.93|10
1728506790000|2024-10-09 20:46:30|14987.52|14907.52|14987.69|14907.69|14987.69|14907.69|14987.35|14907.35|9
1728506800000|2024-10-09 20:46:40|14987.58|14907.58|14987.36|14907.36|14987.8|14907.8|14987.36|14907.36|8
1728506810000|2024-10-09 20:46:50|14987.92|14907.92|14987.41|14907.41|14987.92|14907.92|14987.41|14907.41|5
1728506820000|2024-10-09 20:47:00|14987.42|14907.42|14986.53|14906.53|14987.69|14907.69|14986.53|14906.53|10
1728506830000|2024-10-09 20:47:10|14986.54|14906.54|14985.3|14905.3|14986.8|14906.8|14985.3|14905.3|9
1728506840000|2024-10-09 20:47:20|14984.62|14904.62|14973.92|14893.92|14984.62|14904.62|14973.92|14893.92|10
1728506850000|2024-10-09 20:47:30|14973.89|14893.89|14966.78|14886.78|14974.05|14894.05|14966.78|14886.78|10
1728506860000|2024-10-09 20:47:40|14966.93|14886.93|14958.37|14878.37|14966.93|14886.93|14958.24|14878.24|10
1728506870000|2024-10-09 20:47:50|14954.81|14874.81|14955.73|14875.73|14955.73|14875.73|14954.14|14874.14|9
1728506880000|2024-10-09 20:48:00|14955.72|14875.72|14960.82|14880.82|14960.82|14880.82|14955.72|14875.72|9
1728506890000|2024-10-09 20:48:10|14960.9|14880.9|14962.19|14882.19|14964.35|14884.35|14960.52|14880.52|9
1728506900000|2024-10-09 20:48:20|14962.06|14882.06|14952.89|14872.89|14962.06|14882.06|14952.38|14872.38|10
1728506910000|2024-10-09 20:48:30|14952.17|14872.17|14948.17|14868.17|14952.45|14872.45|14948.17|14868.17|10
1728506920000|2024-10-09 20:48:40|14948.48|14868.48|14931.29|14851.29|14948.48|14868.48|14930|14850|10
1728506930000|2024-10-09 20:48:50|14931.34|14851.34|14926.69|14846.69|14931.34|14851.34|14926.64|14846.64|10
1728506940000|2024-10-09 20:49:00|14917.62|14837.62|14915.76|14835.76|14919.62|14839.62|14912.95|14832.95|10
1728506950000|2024-10-09 20:49:10|14915.68|14835.68|14919.16|14839.16|14919.16|14839.16|14915.68|14835.68|10
1728506960000|2024-10-09 20:49:20|14920.43|14840.43|14917.08|14837.08|14921.7|14841.7|14916.61|14836.61|10
1728506970000|2024-10-09 20:49:30|14917.14|14837.14|14915.52|14835.52|14917.14|14837.14|14909.68|14829.68|10
1728506980000|2024-10-09 20:49:40|14915.56|14835.56|14914.49|14834.49|14916.62|14836.62|14910.82|14830.82|10
1728506990000|2024-10-09 20:49:50|14914.5|14834.5|14911.31|14831.31|14914.9|14834.9|14911.31|14831.31|10
1728507000000|2024-10-09 20:50:00|14909.79|14829.79|14912.05|14832.05|14912.05|14832.05|14905.9|14825.9|9
1728507010000|2024-10-09 20:50:10|14912.9|14832.9|14898.52|14818.52|14912.9|14832.9|14898.52|14818.52|10
1728507020000|2024-10-09 20:50:20|14891.71|14811.71|14880.15|14800.15|14891.71|14811.71|14880.15|14800.15|10
1728507030000|2024-10-09 20:50:30|14880.06|14800.06|14876.22|14796.22|14880.06|14800.06|14871.44|14791.44|10
1728507040000|2024-10-09 20:50:40|14877.14|14797.14|14880.55|14800.55|14880.55|14800.55|14875.11|14795.11|10
1728507050000|2024-10-09 20:50:50|14880.26|14800.26|14878.23|14798.23|14880.51|14800.51|14878.13|14798.13|10
1728507060000|2024-10-09 20:51:00|14878.47|14798.47|14877.17|14797.17|14878.47|14798.47|14875.88|14795.88|10
1728507070000|2024-10-09 20:51:10|14877.63|14797.63|14878.41|14798.41|14878.87|14798.87|14875.98|14795.98|10
1728507080000|2024-10-09 20:51:20|14880.08|14800.08|14866.39|14786.39|14880.08|14800.08|14865.11|14785.11|10
1728507090000|2024-10-09 20:51:30|14865.58|14785.58|14863.89|14783.89|14865.58|14785.58|14862.31|14782.31|10
1728507100000|2024-10-09 20:51:40|14863.72|14783.72|14868.62|14788.62|14868.91|14788.91|14863.72|14783.72|10
1728507110000|2024-10-09 20:51:50|14869.26|14789.26|14870.58|14790.58|14870.58|14790.58|14868.88|14788.88|10
1728507120000|2024-10-09 20:52:00|14871.91|14791.91|14882.49|14802.49|14882.49|14802.49|14871.91|14791.91|10
1728507130000|2024-10-09 20:52:10|14881.15|14801.15|14883.94|14803.94|14887.93|14807.93|14880.62|14800.62|10
1728507140000|2024-10-09 20:52:20|14884.1|14804.1|14859.46|14779.46|14884.1|14804.1|14859.46|14779.46|10
1728507150000|2024-10-09 20:52:30|14858.71|14778.71|14852.54|14772.54|14858.71|14778.71|14851.69|14771.69|10
1728507160000|2024-10-09 20:52:40|14853.25|14773.25|14855.04|14775.04|14855.95|14775.95|14853.25|14773.25|10
1728507170000|2024-10-09 20:52:50|14854.33|14774.33|14850.23|14770.23|14854.33|14774.33|14850.23|14770.23|10
1728507180000|2024-10-09 20:53:00|14850.13|14770.13|14844.52|14764.52|14851.35|14771.35|14843.74|14763.74|10
1728507190000|2024-10-09 20:53:10|14842.34|14762.34|14828.99|14748.99|14842.34|14762.34|14828.87|14748.87|10
1728507200000|2024-10-09 20:53:20|14828.69|14748.69|14818.94|14738.94|14829.08|14749.08|14817.93|14737.93|10
1728507210000|2024-10-09 20:53:30|14819.77|14739.77|14821.12|14741.12|14821.56|14741.56|14819.77|14739.77|10
1728507220000|2024-10-09 20:53:40|14820.81|14740.81|14820.01|14740.01|14822.2|14742.2|14819.49|14739.49|10
1728507230000|2024-10-09 20:53:50|14820.29|14740.29|14823.53|14743.53|14823.53|14743.53|14820.29|14740.29|10
1728507240000|2024-10-09 20:54:00|14820.29|14740.29|14828.13|14748.13|14828.28|14748.28|14820.29|14740.29|10
1728507250000|2024-10-09 20:54:10|14826.52|14746.52|14822.42|14742.42|14826.87|14746.87|14821.06|14741.06|10
1728507260000|2024-10-09 20:54:20|14821.1|14741.1|14812.04|14732.04|14822.19|14742.19|14812.04|14732.04|10
1728507270000|2024-10-09 20:54:30|14811.81|14731.81|14809.49|14729.49|14811.81|14731.81|14807.07|14727.07|10
1728507280000|2024-10-09 20:54:40|14808.91|14728.91|14813.34|14733.34|14813.46|14733.46|14808.84|14728.84|10
1728507290000|2024-10-09 20:54:50|14814.5|14734.5|14828.75|14748.75|14828.75|14748.75|14814.5|14734.5|10
1728507300000|2024-10-09 20:55:00|14828.33|14748.33|14817.32|14737.32|14828.33|14748.33|14817.02|14737.02|10
1728507310000|2024-10-09 20:55:10|14817.87|14737.87|14805.88|14725.88|14817.87|14737.87|14805.88|14725.88|10
1728507320000|2024-10-09 20:55:20|14804.47|14724.47|14803.53|14723.53|14804.47|14724.47|14803.18|14723.18|10
1728507330000|2024-10-09 20:55:30|14803.14|14723.14|14803.17|14723.17|14803.75|14723.75|14801.14|14721.14|10
1728507340000|2024-10-09 20:55:40|14802.66|14722.66|14791.95|14711.95|14802.66|14722.66|14791.95|14711.95|10
1728507350000|2024-10-09 20:55:50|14789.48|14709.48|14795.27|14715.27|14795.99|14715.99|14787.08|14707.08|10
1728507360000|2024-10-09 20:56:00|14796.31|14716.31|14804.23|14724.23|14804.56|14724.56|14795.92|14715.92|10
1728507370000|2024-10-09 20:56:10|14803.63|14723.63|14814.66|14734.66|14814.66|14734.66|14803.06|14723.06|10
1728507380000|2024-10-09 20:56:20|14815.27|14735.27|14815.76|14735.76|14816.28|14736.28|14815.15|14735.15|10
1728507390000|2024-10-09 20:56:30|14817.03|14737.03|14820.47|14740.47|14820.47|14740.47|14816.61|14736.61|10
1728507400000|2024-10-09 20:56:40|14820.96|14740.96|14826.57|14746.57|14828.33|14748.33|14820.96|14740.96|10
1728507410000|2024-10-09 20:56:50|14826.41|14746.41|14826.85|14746.85|14827.6|14747.6|14825.91|14745.91|10
1728507420000|2024-10-09 20:57:00|14827.31|14747.31|14824.66|14744.66|14827.31|14747.31|14824.28|14744.28|9
1728507430000|2024-10-09 20:57:10|14825.3|14745.3|14827.4|14747.4|14827.4|14747.4|14825.07|14745.07|10
1728507440000|2024-10-09 20:57:20|14826.84|14746.84|14822.71|14742.71|14826.84|14746.84|14822.71|14742.71|10
1728507450000|2024-10-09 20:57:30|14819.73|14739.73|14812.89|14732.89|14819.76|14739.76|14812.89|14732.89|10
1728507460000|2024-10-09 20:57:40|14810.11|14730.11|14808.79|14728.79|14811.02|14731.02|14808.79|14728.79|10
1728507470000|2024-10-09 20:57:50|14804.76|14724.76|14807.45|14727.45|14807.74|14727.74|14804.76|14724.76|10
1728507480000|2024-10-09 20:58:00|14802.65|14722.65|14806.9|14726.9|14808.95|14728.95|14799.84|14719.84|10
1728507490000|2024-10-09 20:58:10|14806.95|14726.95|14809.08|14729.08|14809.08|14729.08|14806.95|14726.95|10
1728507500000|2024-10-09 20:58:20|14810.73|14730.73|14815.4|14735.4|14815.89|14735.89|14810.73|14730.73|10
1728507510000|2024-10-09 20:58:30|14815.41|14735.41|14815.38|14735.38|14816.59|14736.59|14815.38|14735.38|9
1728507520000|2024-10-09 20:58:40|14817.1|14737.1|14818.18|14738.18|14818.18|14738.18|14817.1|14737.1|9
1728507530000|2024-10-09 20:58:50|14819.75|14739.75|14819.27|14739.27|14820.9|14740.9|14819.27|14739.27|9
1728507540000|2024-10-09 20:59:00|14819.86|14739.86|14821.47|14741.47|14821.81|14741.81|14819.58|14739.58|10
1728507550000|2024-10-09 20:59:10|14821.63|14741.63|14819.58|14739.58|14821.63|14741.63|14818.5|14738.5|10
1728507560000|2024-10-09 20:59:20|14820.57|14740.57|14821.59|14741.59|14821.59|14741.59|14820.44|14740.44|9
1728507570000|2024-10-09 20:59:30|14822.13|14742.13|14818.36|14738.36|14823.34|14743.34|14818.36|14738.36|9
1728507580000|2024-10-09 20:59:40|14819.19|14739.19|14807.89|14727.89|14819.19|14739.19|14807.89|14727.89|10
1728507590000|2024-10-09 20:59:50|14802.59|14722.59|14800.86|14720.86|14806.06|14726.06|14800.64|14720.64|10
1728507600000|2024-10-09 21:00:00|14799.81|14719.81|14788.43|14708.43|14799.81|14719.81|14788.43|14708.43|10
1728507610000|2024-10-09 21:00:10|14786.5|14706.5|14791.03|14711.03|14791.03|14711.03|14784.5|14704.5|10
1728507620000|2024-10-09 21:00:20|14791.91|14711.91|14791.87|14711.87|14793.92|14713.92|14791.38|14711.38|9
1728507630000|2024-10-09 21:00:30|14793.48|14713.48|14792.83|14712.83|14795.14|14715.14|14792.48|14712.48|10
1728507640000|2024-10-09 21:00:40|14792.8|14712.8|14795.59|14715.59|14795.59|14715.59|14792.49|14712.49|10
1728507650000|2024-10-09 21:00:50|14794.69|14714.69|14796.26|14716.26|14797.29|14717.29|14794.42|14714.42|10
1728507660000|2024-10-09 21:01:00|14797.68|14717.68|14794.05|14714.05|14797.68|14717.68|14794.05|14714.05|10
1728507670000|2024-10-09 21:01:10|14795.28|14715.28|14796.29|14716.29|14796.29|14716.29|14794.1|14714.1|10
1728507680000|2024-10-09 21:01:20|14795.07|14715.07|14795.13|14715.13|14795.13|14715.13|14792.1|14712.1|10
1728507690000|2024-10-09 21:01:30|14795.91|14715.91|14797.14|14717.14|14797.88|14717.88|14795.91|14715.91|10
1728507700000|2024-10-09 21:01:40|14796.83|14716.83|14801|14721|14801|14721|14796.83|14716.83|10
1728507710000|2024-10-09 21:01:50|14800.58|14720.58|14801.21|14721.21|14801.22|14721.22|14799.77|14719.77|10
1728507720000|2024-10-09 21:02:00|14802.19|14722.19|14802.93|14722.93|14804.85|14724.85|14802.19|14722.19|10
1728507730000|2024-10-09 21:02:10|14801.58|14721.58|14803.53|14723.53|14803.68|14723.68|14800.94|14720.94|10
1728507740000|2024-10-09 21:02:20|14804.12|14724.12|14809.83|14729.83|14809.83|14729.83|14804.12|14724.12|10
1728507750000|2024-10-09 21:02:30|14809.84|14729.84|14818.23|14738.23|14818.23|14738.23|14809.84|14729.84|10
1728507760000|2024-10-09 21:02:40|14817.69|14737.69|14822.77|14742.77|14823.22|14743.22|14817.69|14737.69|10
1728507770000|2024-10-09 21:02:50|14823.44|14743.44|14822.07|14742.07|14823.62|14743.62|14822.07|14742.07|10
1728507780000|2024-10-09 21:03:00|14821.86|14741.86|14822.15|14742.15|14823.78|14743.78|14821.7|14741.7|10
1728507790000|2024-10-09 21:03:10|14822.45|14742.45|14819.5|14739.5|14822.45|14742.45|14819.16|14739.16|9
1728507800000|2024-10-09 21:03:20|14819.16|14739.16|14818.08|14738.08|14819.16|14739.16|14818.01|14738.01|10
1728507810000|2024-10-09 21:03:30|14817.72|14737.72|14819.38|14739.38|14819.81|14739.81|14817|14737|10
1728507820000|2024-10-09 21:03:40|14818.67|14738.67|14823.97|14743.97|14823.97|14743.97|14818.66|14738.66|10
1728507830000|2024-10-09 21:03:50|14825.21|14745.21|14828.67|14748.67|14829.44|14749.44|14825.21|14745.21|10
1728507840000|2024-10-09 21:04:00|14828.7|14748.7|14830.71|14750.71|14831.33|14751.33|14828.7|14748.7|10
1728507850000|2024-10-09 21:04:10|14830.68|14750.68|14833.65|14753.65|14833.65|14753.65|14830.68|14750.68|10
1728507860000|2024-10-09 21:04:20|14833.98|14753.98|14837.04|14757.04|14837.39|14757.39|14833.98|14753.98|10
1728507870000|2024-10-09 21:04:30|14837.26|14757.26|14838.49|14758.49|14838.49|14758.49|14837.06|14757.06|10
1728507880000|2024-10-09 21:04:40|14839.19|14759.19|14837.23|14757.23|14839.19|14759.19|14836.78|14756.78|9
1728507890000|2024-10-09 21:04:50|14837.22|14757.22|14835.64|14755.64|14837.22|14757.22|14835.47|14755.47|10
1728507900000|2024-10-09 21:05:00|14836.09|14756.09|14836.93|14756.93|14838.96|14758.96|14834.45|14754.45|10
1728507910000|2024-10-09 21:05:10|14836.82|14756.82|14830.19|14750.19|14836.82|14756.82|14830.19|14750.19|10
1728507920000|2024-10-09 21:05:20|14828.91|14748.91|14820.55|14740.55|14828.91|14748.91|14820.55|14740.55|10
1728507930000|2024-10-09 21:05:30|14820.17|14740.17|14815.59|14735.59|14821.48|14741.48|14815.59|14735.59|10
1728507940000|2024-10-09 21:05:40|14815.86|14735.86|14817.46|14737.46|14818.44|14738.44|14815.86|14735.86|10
1728507950000|2024-10-09 21:05:50|14818.08|14738.08|14820.45|14740.45|14820.45|14740.45|14818.08|14738.08|10
1728507960000|2024-10-09 21:06:00|14819.83|14739.83|14823.01|14743.01|14823.01|14743.01|14819.83|14739.83|10
1728507970000|2024-10-09 21:06:10|14823.32|14743.32|14823.85|14743.85|14825.75|14745.75|14823.3|14743.3|10
1728507980000|2024-10-09 21:06:20|14823.66|14743.66|14824.53|14744.53|14824.53|14744.53|14822.71|14742.71|10
1728507990000|2024-10-09 21:06:30|14824.46|14744.46|14824.69|14744.69|14825.78|14745.78|14824.43|14744.43|9
1728508000000|2024-10-09 21:06:40|14822.79|14742.79|14822.64|14742.64|14823.32|14743.32|14822.43|14742.43|10
1728508010000|2024-10-09 21:06:50|14820.42|14740.42|14821.21|14741.21|14821.23|14741.23|14819.67|14739.67|6
1728508020000|2024-10-09 21:07:00|14820.97|14740.97|14817.1|14737.1|14820.97|14740.97|14817.1|14737.1|10
1728508030000|2024-10-09 21:07:10|14817.76|14737.76|14817.75|14737.75|14818.14|14738.14|14817.75|14737.75|10
1728508040000|2024-10-09 21:07:20|14817.77|14737.77|14816.93|14736.93|14817.77|14737.77|14815.36|14735.36|8
1728508050000|2024-10-09 21:07:30|14816.41|14736.41|14814.76|14734.76|14816.41|14736.41|14814.38|14734.38|10
1728508060000|2024-10-09 21:07:40|14814.74|14734.74|14817.1|14737.1|14817.1|14737.1|14814.74|14734.74|10
1728508070000|2024-10-09 21:07:50|14817.05|14737.05|14818.18|14738.18|14818.18|14738.18|14816.33|14736.33|8
1728508080000|2024-10-09 21:08:00|14817.48|14737.48|14819.16|14739.16|14820.63|14740.63|14817.48|14737.48|10
1728508090000|2024-10-09 21:08:10|14819.03|14739.03|14822.83|14742.83|14822.83|14742.83|14819.03|14739.03|10
1728508100000|2024-10-09 21:08:20|14822.59|14742.59|14825.9|14745.9|14825.9|14745.9|14822.59|14742.59|9
1728508110000|2024-10-09 21:08:30|14826.91|14746.91|14830.42|14750.42|14830.42|14750.42|14826.41|14746.41|10
1728508120000|2024-10-09 21:08:40|14830.71|14750.71|14828.31|14748.31|14830.77|14750.77|14828.31|14748.31|9
1728508130000|2024-10-09 21:08:50|14828.65|14748.65|14826.78|14746.78|14828.65|14748.65|14826.47|14746.47|10
1728508140000|2024-10-09 21:09:00|14827.11|14747.11|14824.8|14744.8|14827.11|14747.11|14824.8|14744.8|10
1728508150000|2024-10-09 21:09:10|14825.08|14745.08|14824.58|14744.58|14825.08|14745.08|14823.99|14743.99|9
1728508160000|2024-10-09 21:09:20|14824.61|14744.61|14825.06|14745.06|14825.06|14745.06|14824.02|14744.02|10
1728508170000|2024-10-09 21:09:30|14825.07|14745.07|14825.76|14745.76|14826.95|14746.95|14825.07|14745.07|9
1728508180000|2024-10-09 21:09:40|14824.99|14744.99|14824.23|14744.23|14824.99|14744.99|14823.53|14743.53|8
1728508190000|2024-10-09 21:09:50|14824.6|14744.6|14823.9|14743.9|14824.6|14744.6|14822.62|14742.62|10
1728508200000|2024-10-09 21:10:00|14823.96|14743.96|14823.54|14743.54|14823.96|14743.96|14822.64|14742.64|9
1728508210000|2024-10-09 21:10:10|14822.88|14742.88|14822.11|14742.11|14823.3|14743.3|14822.11|14742.11|7
1728508220000|2024-10-09 21:10:20|14823.09|14743.09|14821.29|14741.29|14823.09|14743.09|14819.19|14739.19|10
1728508230000|2024-10-09 21:10:30|14822.72|14742.72|14824.84|14744.84|14824.84|14744.84|14822.72|14742.72|9
1728508240000|2024-10-09 21:10:40|14824.88|14744.88|14829.32|14749.32|14829.7|14749.7|14824.88|14744.88|10
1728508250000|2024-10-09 21:10:50|14829.3|14749.3|14830.87|14750.87|14830.87|14750.87|14829.14|14749.14|8
1728508260000|2024-10-09 21:11:00|14830.88|14750.88|14835.27|14755.27|14835.83|14755.83|14830.49|14750.49|10
1728508270000|2024-10-09 21:11:10|14834.59|14754.59|14835.59|14755.59|14836.35|14756.35|14834.45|14754.45|9
1728508280000|2024-10-09 21:11:20|14835.53|14755.53|14833.53|14753.53|14835.85|14755.85|14833.53|14753.53|9
1728508290000|2024-10-09 21:11:30|14833.54|14753.54|14830.13|14750.13|14834.81|14754.81|14829.75|14749.75|10
1728508300000|2024-10-09 21:11:40|14830.15|14750.15|14829.86|14749.86|14830.16|14750.16|14829.83|14749.83|8
1728508310000|2024-10-09 21:11:50|14829.9|14749.9|14832.49|14752.49|14832.49|14752.49|14829.9|14749.9|10
1728508320000|2024-10-09 21:12:00|14832.29|14752.29|14832.48|14752.48|14832.48|14752.48|14831.01|14751.01|10
1728508330000|2024-10-09 21:12:10|14832.53|14752.53|14830.91|14750.91|14832.53|14752.53|14830.91|14750.91|10
1728508340000|2024-10-09 21:12:20|14831.55|14751.55|14832.37|14752.37|14832.37|14752.37|14830.9|14750.9|9
1728508350000|2024-10-09 21:12:30|14832.36|14752.36|14833.51|14753.51|14833.64|14753.64|14831.79|14751.79|10
1728508360000|2024-10-09 21:12:40|14833.52|14753.52|14835.37|14755.37|14835.37|14755.37|14833.52|14753.52|10
1728508370000|2024-10-09 21:12:50|14835.38|14755.38|14838.29|14758.29|14838.32|14758.32|14835.38|14755.38|9
1728508380000|2024-10-09 21:13:00|14838.41|14758.41|14835.73|14755.73|14838.46|14758.46|14835.73|14755.73|10
1728508390000|2024-10-09 21:13:10|14835.76|14755.76|14836.94|14756.94|14837.4|14757.4|14835.76|14755.76|9
1728508400000|2024-10-09 21:13:20|14836.95|14756.95|14835.93|14755.93|14837.4|14757.4|14835.62|14755.62|10
1728508410000|2024-10-09 21:13:30|14835.79|14755.79|14838.39|14758.39|14838.39|14758.39|14835.79|14755.79|10
1728508420000|2024-10-09 21:13:40|14838.36|14758.36|14840.76|14760.76|14840.76|14760.76|14838.23|14758.23|10
1728508430000|2024-10-09 21:13:50|14841.6|14761.6|14843.02|14763.02|14843.02|14763.02|14841.56|14761.56|10
1728508440000|2024-10-09 21:14:00|14842.82|14762.82|14844.8|14764.8|14844.96|14764.96|14842.61|14762.61|9
1728508450000|2024-10-09 21:14:10|14844.82|14764.82|14843.19|14763.19|14844.82|14764.82|14843.19|14763.19|10
1728508460000|2024-10-09 21:14:20|14843.36|14763.36|14844.21|14764.21|14844.21|14764.21|14843.36|14763.36|10
1728508470000|2024-10-09 21:14:30|14843.95|14763.95|14845.05|14765.05|14845.05|14765.05|14843.89|14763.89|10
1728508480000|2024-10-09 21:14:40|14845.06|14765.06|14845.22|14765.22|14845.23|14765.23|14845.06|14765.06|8
1728508490000|2024-10-09 21:14:50|14845.48|14765.48|14845.69|14765.69|14845.69|14765.69|14845.48|14765.48|6
1728508500000|2024-10-09 21:15:00|14845.71|14765.71|14849.17|14769.17|14849.17|14769.17|14845.65|14765.65|9
1728508510000|2024-10-09 21:15:10|14849.52|14769.52|14851.4|14771.4|14851.4|14771.4|14849.26|14769.26|10
1728508520000|2024-10-09 21:15:20|14851.51|14771.51|14851.34|14771.34|14851.51|14771.51|14850.97|14770.97|9
1728508530000|2024-10-09 21:15:30|14852.2|14772.2|14852.92|14772.92|14853.63|14773.63|14851.56|14771.56|9
1728508540000|2024-10-09 21:15:40|14852.97|14772.97|14853.01|14773.01|14853.62|14773.62|14852.26|14772.26|10
1728508550000|2024-10-09 21:15:50|14852.32|14772.32|14853.35|14773.35|14853.94|14773.94|14852.32|14772.32|9
1728508560000|2024-10-09 21:16:00|14853.34|14773.34|14854.14|14774.14|14854.23|14774.23|14853.34|14773.34|10
1728508570000|2024-10-09 21:16:10|14855.25|14775.25|14853.68|14773.68|14855.43|14775.43|14853.68|14773.68|10
1728508580000|2024-10-09 21:16:20|14853.79|14773.79|14855.17|14775.17|14855.37|14775.37|14853.79|14773.79|10
1728508590000|2024-10-09 21:16:30|14855.18|14775.18|14855.37|14775.37|14855.37|14775.37|14854.89|14774.89|10
1728508600000|2024-10-09 21:16:40|14855.34|14775.34|14855.09|14775.09|14855.34|14775.34|14855.04|14775.04|8
1728508610000|2024-10-09 21:16:50|14855.1|14775.1|14856.19|14776.19|14856.81|14776.81|14855.09|14775.09|10
1728508620000|2024-10-09 21:17:00|14856.61|14776.61|14856.71|14776.71|14856.71|14776.71|14856.07|14776.07|8
1728508630000|2024-10-09 21:17:10|14856.99|14776.99|14857.3|14777.3|14857.86|14777.86|14856.88|14776.88|10
1728508640000|2024-10-09 21:17:20|14857.82|14777.82|14866.45|14786.45|14866.59|14786.59|14857.82|14777.82|8
1728508650000|2024-10-09 21:17:30|14866.35|14786.35|14867.87|14787.87|14868.06|14788.06|14866.13|14786.13|10
1728508660000|2024-10-09 21:17:40|14868.18|14788.18|14866.88|14786.88|14868.22|14788.22|14864.48|14784.48|9
1728508670000|2024-10-09 21:17:50|14866.85|14786.85|14865.65|14785.65|14866.85|14786.85|14865.65|14785.65|9
1728508680000|2024-10-09 21:18:00|14867.93|14787.93|14870.89|14790.89|14871.17|14791.17|14867.87|14787.87|8
1728508690000|2024-10-09 21:18:10|14870.86|14790.86|14865.18|14785.18|14870.86|14790.86|14864.43|14784.43|10
1728508700000|2024-10-09 21:18:20|14865.15|14785.15|14863.97|14783.97|14865.15|14785.15|14863.84|14783.84|10
1728508710000|2024-10-09 21:18:30|14863.87|14783.87|14860.51|14780.51|14863.87|14783.87|14860.51|14780.51|10
1728508720000|2024-10-09 21:18:40|14860.59|14780.59|14853.95|14773.95|14860.72|14780.72|14853.95|14773.95|10
1728508730000|2024-10-09 21:18:50|14853.39|14773.39|14847.54|14767.54|14853.39|14773.39|14846.84|14766.84|9
1728508740000|2024-10-09 21:19:00|14847.84|14767.84|14845.87|14765.87|14847.84|14767.84|14845.47|14765.47|10
1728508750000|2024-10-09 21:19:10|14846.55|14766.55|14844.58|14764.58|14846.72|14766.72|14844.58|14764.58|9
1728508760000|2024-10-09 21:19:20|14844.96|14764.96|14845.79|14765.79|14845.84|14765.84|14844.5|14764.5|9
1728508770000|2024-10-09 21:19:30|14846.19|14766.19|14844.12|14764.12|14846.45|14766.45|14843.67|14763.67|9
1728508780000|2024-10-09 21:19:40|14843.92|14763.92|14845.04|14765.04|14845.04|14765.04|14843.74|14763.74|10
1728508790000|2024-10-09 21:19:50|14845.61|14765.61|14844.51|14764.51|14845.61|14765.61|14844.51|14764.51|9
1728508800000|2024-10-09 21:20:00|14844.53|14764.53|14844.95|14764.95|14844.95|14764.95|14844.4|14764.4|10
1728508810000|2024-10-09 21:20:10|14844.46|14764.46|14844.39|14764.39|14844.89|14764.89|14844.29|14764.29|9
1728508820000|2024-10-09 21:20:20|14844.4|14764.4|14843.41|14763.41|14844.58|14764.58|14843.41|14763.41|8
1728508830000|2024-10-09 21:20:30|14843.08|14763.08|14842.97|14762.97|14843.08|14763.08|14842.96|14762.96|5
1728508840000|2024-10-09 21:20:40|14843.11|14763.11|14847.65|14767.65|14847.65|14767.65|14843.11|14763.11|10
1728508850000|2024-10-09 21:20:50|14847.38|14767.38|14849.67|14769.67|14849.67|14769.67|14847.37|14767.37|9
1728508860000|2024-10-09 21:21:00|14849.71|14769.71|14850.11|14770.11|14850.15|14770.15|14849.71|14769.71|10
1728508870000|2024-10-09 21:21:10|14850.85|14770.85|14852.45|14772.45|14852.45|14772.45|14850.85|14770.85|10
1728508880000|2024-10-09 21:21:20|14852.51|14772.51|14854.56|14774.56|14854.61|14774.61|14852.51|14772.51|9
1728508890000|2024-10-09 21:21:30|14854.6|14774.6|14856.96|14776.96|14857.4|14777.4|14854.6|14774.6|9
1728508900000|2024-10-09 21:21:40|14856.95|14776.95|14857.05|14777.05|14857.05|14777.05|14856.9|14776.9|7
1728508910000|2024-10-09 21:21:50|14857.47|14777.47|14858.67|14778.67|14858.71|14778.71|14857.38|14777.38|8
1728508920000|2024-10-09 21:22:00|14858.82|14778.82|14858.84|14778.84|14858.85|14778.85|14858.82|14778.82|5
1728508930000|2024-10-09 21:22:10|14858.8|14778.8|14860.99|14780.99|14861|14781|14858.8|14778.8|9
1728508940000|2024-10-09 21:22:20|14860.71|14780.71|14862.41|14782.41|14862.41|14782.41|14860.71|14780.71|10
1728508950000|2024-10-09 21:22:30|14862.96|14782.96|14864.16|14784.16|14864.16|14784.16|14862.96|14782.96|10
1728508960000|2024-10-09 21:22:40|14864.19|14784.19|14863.28|14783.28|14864.51|14784.51|14863.28|14783.28|10
1728508970000|2024-10-09 21:22:50|14863.24|14783.24|14863.73|14783.73|14863.74|14783.74|14863.24|14783.24|10
1728508980000|2024-10-09 21:23:00|14863.74|14783.74|14865.34|14785.34|14865.34|14785.34|14863.7|14783.7|8
1728508990000|2024-10-09 21:23:10|14865.35|14785.35|14866.26|14786.26|14866.26|14786.26|14865.35|14785.35|8
1728509000000|2024-10-09 21:23:20|14865.47|14785.47|14871.79|14791.79|14871.79|14791.79|14865.43|14785.43|10
1728509010000|2024-10-09 21:23:30|14871.81|14791.81|14872.62|14792.62|14872.62|14792.62|14871.8|14791.8|10
1728509020000|2024-10-09 21:23:40|14872.64|14792.64|14872.61|14792.61|14872.69|14792.69|14872.6|14792.6|7
1728509030000|2024-10-09 21:23:50|14872.6|14792.6|14874.95|14794.95|14874.95|14794.95|14872.43|14792.43|8
1728509040000|2024-10-09 21:24:00|14874.93|14794.93|14875.85|14795.85|14876.03|14796.03|14874.93|14794.93|5
1728509050000|2024-10-09 21:24:10|14875.25|14795.25|14874.85|14794.85|14875.41|14795.41|14874.85|14794.85|9
1728509060000|2024-10-09 21:24:20|14874.9|14794.9|14873.09|14793.09|14874.9|14794.9|14873.09|14793.09|8
1728509070000|2024-10-09 21:24:30|14873.08|14793.08|14872.32|14792.32|14874.03|14794.03|14872.32|14792.32|9
1728509080000|2024-10-09 21:24:40|14871.51|14791.51|14871.05|14791.05|14871.51|14791.51|14870.63|14790.63|10
1728509090000|2024-10-09 21:24:50|14871.01|14791.01|14871.6|14791.6|14872.05|14792.05|14871.01|14791.01|9
1728509100000|2024-10-09 21:25:00|14871.59|14791.59|14871.22|14791.22|14872.36|14792.36|14870.98|14790.98|10
1728509110000|2024-10-09 21:25:10|14871.89|14791.89|14871.31|14791.31|14871.89|14791.89|14871.31|14791.31|10
1728509120000|2024-10-09 21:25:20|14871.58|14791.58|14871.15|14791.15|14871.58|14791.58|14870.56|14790.56|8
1728509130000|2024-10-09 21:25:30|14871.14|14791.14|14871.02|14791.02|14871.14|14791.14|14871.02|14791.02|8
1728509140000|2024-10-09 21:25:40|14870.28|14790.28|14870.66|14790.66|14870.66|14790.66|14870.28|14790.28|6
1728509150000|2024-10-09 21:25:50|14870.32|14790.32|14869.76|14789.76|14870.33|14790.33|14869.71|14789.71|7
1728509160000|2024-10-09 21:26:00|14869.75|14789.75|14866.99|14786.99|14869.76|14789.76|14866.88|14786.88|8
1728509170000|2024-10-09 21:26:10|14866.97|14786.97|14867.78|14787.78|14868.19|14788.19|14866.97|14786.97|7
1728509180000|2024-10-09 21:26:20|14867.79|14787.79|14867.19|14787.19|14867.79|14787.79|14866.14|14786.14|8
1728509190000|2024-10-09 21:26:30|14867.2|14787.2|14868.17|14788.17|14868.17|14788.17|14867.2|14787.2|8
1728509200000|2024-10-09 21:26:40|14868.4|14788.4|14868.55|14788.55|14868.56|14788.56|14868.4|14788.4|4
1728509210000|2024-10-09 21:26:50|14868.56|14788.56|14873.14|14793.14|14873.14|14793.14|14868.36|14788.36|5
1728509220000|2024-10-09 21:27:00|14873.12|14793.12|14872.1|14792.1|14874|14794|14872.09|14792.09|8
1728509230000|2024-10-09 21:27:10|14870.53|14790.53|14874.53|14794.53|14874.53|14794.53|14870.52|14790.52|7
1728509240000|2024-10-09 21:27:20|14874.62|14794.62|14874.8|14794.8|14874.85|14794.85|14874.62|14794.62|7
1728509250000|2024-10-09 21:27:30|14875.22|14795.22|14875.91|14795.91|14875.91|14795.91|14873.86|14793.86|10
1728509260000|2024-10-09 21:27:40|14875.93|14795.93|14877.88|14797.88|14877.88|14797.88|14875.93|14795.93|10
1728509270000|2024-10-09 21:27:50|14877.93|14797.93|14880.63|14800.63|14880.63|14800.63|14877.93|14797.93|9
1728509280000|2024-10-09 21:28:00|14880.09|14800.09|14882.01|14802.01|14882.61|14802.61|14880.08|14800.08|9
1728509290000|2024-10-09 21:28:10|14882.1|14802.1|14882.6|14802.6|14882.65|14802.65|14882.1|14802.1|9
1728509300000|2024-10-09 21:28:20|14882.61|14802.61|14885.05|14805.05|14885.57|14805.57|14882.61|14802.61|7
1728509310000|2024-10-09 21:28:30|14884.97|14804.97|14886.15|14806.15|14886.18|14806.18|14884.97|14804.97|10
1728509320000|2024-10-09 21:28:40|14886.75|14806.75|14888.24|14808.24|14888.74|14808.74|14886.75|14806.75|9
1728509330000|2024-10-09 21:28:50|14889.3|14809.3|14889.36|14809.36|14890.16|14810.16|14888.44|14808.44|10
1728509340000|2024-10-09 21:29:00|14889.48|14809.48|14893.17|14813.17|14893.74|14813.74|14889.48|14809.48|8
1728509350000|2024-10-09 21:29:10|14893.19|14813.19|14893.37|14813.37|14893.55|14813.55|14893.19|14813.19|8
1728509360000|2024-10-09 21:29:20|14893.36|14813.36|14894.57|14814.57|14894.57|14814.57|14893.36|14813.36|8
1728509370000|2024-10-09 21:29:30|14894.52|14814.52|14893.66|14813.66|14894.55|14814.55|14893.66|14813.66|7
1728509380000|2024-10-09 21:29:40|14893.71|14813.71|14894.63|14814.63|14894.63|14814.63|14893.61|14813.61|10
1728509390000|2024-10-09 21:29:50|14894.42|14814.42|14894.47|14814.47|14894.63|14814.63|14894.42|14814.42|8
1728509400000|2024-10-09 21:30:00|14894.51|14814.51|14894.91|14814.91|14895.3|14815.3|14894.51|14814.51|10
1728509410000|2024-10-09 21:30:10|14894.88|14814.88|14895.84|14815.84|14895.84|14815.84|14894.27|14814.27|10
1728509420000|2024-10-09 21:30:20|14895.88|14815.88|14895.42|14815.42|14895.91|14815.91|14895.41|14815.41|7
1728509430000|2024-10-09 21:30:30|14895.45|14815.45|14895.82|14815.82|14896.79|14816.79|14895.45|14815.45|8
1728509440000|2024-10-09 21:30:40|14895.81|14815.81|14894.64|14814.64|14895.85|14815.85|14894.64|14814.64|6
1728509450000|2024-10-09 21:30:50|14894.62|14814.62|14885.81|14805.81|14894.77|14814.77|14885.81|14805.81|10
1728509460000|2024-10-09 21:31:00|14886.17|14806.17|14885.88|14805.88|14886.84|14806.84|14885.88|14805.88|10
1728509470000|2024-10-09 21:31:10|14885.82|14805.82|14884.37|14804.37|14885.82|14805.82|14884.37|14804.37|9
1728509480000|2024-10-09 21:31:20|14884.42|14804.42|14884.44|14804.44|14884.58|14804.58|14884.38|14804.38|8
1728509490000|2024-10-09 21:31:30|14884.43|14804.43|14885.41|14805.41|14885.41|14805.41|14883.59|14803.59|10
1728509500000|2024-10-09 21:31:40|14885.62|14805.62|14884.28|14804.28|14885.62|14805.62|14883.09|14803.09|10
1728509510000|2024-10-09 21:31:50|14883.81|14803.81|14882.2|14802.2|14884.03|14804.03|14882.2|14802.2|8
1728509520000|2024-10-09 21:32:00|14882.18|14802.18|14880.96|14800.96|14882.3|14802.3|14880.96|14800.96|9
1728509530000|2024-10-09 21:32:10|14880.8|14800.8|14876.92|14796.92|14880.8|14800.8|14876.92|14796.92|10
1728509540000|2024-10-09 21:32:20|14876.91|14796.91|14876.18|14796.18|14876.91|14796.91|14876.18|14796.18|8
1728509550000|2024-10-09 21:32:30|14876.16|14796.16|14875.96|14795.96|14876.22|14796.22|14875.96|14795.96|6
1728509560000|2024-10-09 21:32:40|14875.88|14795.88|14875.89|14795.89|14875.98|14795.98|14875.83|14795.83|7
1728509570000|2024-10-09 21:32:50|14874.64|14794.64|14874.21|14794.21|14874.68|14794.68|14874.21|14794.21|9
1728509580000|2024-10-09 21:33:00|14874.17|14794.17|14873.27|14793.27|14874.17|14794.17|14873.27|14793.27|8
1728509590000|2024-10-09 21:33:10|14873.26|14793.26|14875.83|14795.83|14875.83|14795.83|14873.26|14793.26|8
1728509600000|2024-10-09 21:33:20|14876.06|14796.06|14878.35|14798.35|14878.35|14798.35|14876.06|14796.06|8
1728509610000|2024-10-09 21:33:30|14877.9|14797.9|14877.15|14797.15|14877.99|14797.99|14877.15|14797.15|9
1728509620000|2024-10-09 21:33:40|14877.14|14797.14|14877.16|14797.16|14877.25|14797.25|14877.14|14797.14|9
1728509630000|2024-10-09 21:33:50|14876.93|14796.93|14876.41|14796.41|14877.24|14797.24|14876.41|14796.41|9
1728509640000|2024-10-09 21:34:00|14876.39|14796.39|14876.26|14796.26|14876.4|14796.4|14876.24|14796.24|6
1728509650000|2024-10-09 21:34:10|14876.25|14796.25|14875.79|14795.79|14876.25|14796.25|14875.73|14795.73|4
1728509660000|2024-10-09 21:34:20|14875.99|14795.99|14876.32|14796.32|14876.32|14796.32|14875.85|14795.85|8
1728509670000|2024-10-09 21:34:30|14876.35|14796.35|14875.34|14795.34|14876.35|14796.35|14875.29|14795.29|10
1728509680000|2024-10-09 21:34:40|14875.37|14795.37|14874.58|14794.58|14875.37|14795.37|14874.35|14794.35|9
1728509690000|2024-10-09 21:34:50|14874.52|14794.52|14876.28|14796.28|14876.28|14796.28|14874.48|14794.48|10
1728509700000|2024-10-09 21:35:00|14876.45|14796.45|14878.05|14798.05|14878.05|14798.05|14876.34|14796.34|10
1728509710000|2024-10-09 21:35:10|14878.51|14798.51|14879.52|14799.52|14880.6|14800.6|14878.51|14798.51|10
1728509720000|2024-10-09 21:35:20|14879.42|14799.42|14880.13|14800.13|14880.13|14800.13|14879.42|14799.42|8
1728509730000|2024-10-09 21:35:30|14880.82|14800.82|14881.7|14801.7|14882.14|14802.14|14880.82|14800.82|9
1728509740000|2024-10-09 21:35:40|14881.73|14801.73|14882.02|14802.02|14882.74|14802.74|14881.19|14801.19|10
1728509750000|2024-10-09 21:35:50|14881.63|14801.63|14881.43|14801.43|14881.63|14801.63|14881.25|14801.25|9
1728509760000|2024-10-09 21:36:00|14881.45|14801.45|14881.34|14801.34|14881.77|14801.77|14881.01|14801.01|8
1728509770000|2024-10-09 21:36:10|14881.41|14801.41|14881.04|14801.04|14881.9|14801.9|14880.87|14800.87|10
1728509780000|2024-10-09 21:36:20|14881.03|14801.03|14880.75|14800.75|14881.03|14801.03|14880.62|14800.62|10
1728509790000|2024-10-09 21:36:30|14880.73|14800.73|14878.13|14798.13|14880.73|14800.73|14878.13|14798.13|10
1728509800000|2024-10-09 21:36:40|14878.16|14798.16|14876.88|14796.88|14878.17|14798.17|14876.26|14796.26|8
1728509810000|2024-10-09 21:36:50|14876.15|14796.15|14874.36|14794.36|14876.4|14796.4|14874.36|14794.36|9
1728509820000|2024-10-09 21:37:00|14874.34|14794.34|14874.07|14794.07|14874.57|14794.57|14874.07|14794.07|9
1728509830000|2024-10-09 21:37:10|14874.06|14794.06|14873.85|14793.85|14874.52|14794.52|14873.84|14793.84|10
1728509840000|2024-10-09 21:37:20|14873.81|14793.81|14874.07|14794.07|14874.58|14794.58|14873.81|14793.81|7
1728509850000|2024-10-09 21:37:30|14875.02|14795.02|14875.54|14795.54|14875.54|14795.54|14875.02|14795.02|7
1728509860000|2024-10-09 21:37:40|14876.21|14796.21|14877.29|14797.29|14877.29|14797.29|14875.89|14795.89|10
1728509870000|2024-10-09 21:37:50|14876.76|14796.76|14876.66|14796.66|14876.76|14796.76|14876.52|14796.52|8
1728509880000|2024-10-09 21:38:00|14876.44|14796.44|14879.56|14799.56|14880.95|14800.95|14876.35|14796.35|10
1728509890000|2024-10-09 21:38:10|14879.57|14799.57|14880.89|14800.89|14880.89|14800.89|14879.54|14799.54|10
1728509900000|2024-10-09 21:38:20|14881.05|14801.05|14881.51|14801.51|14881.77|14801.77|14880.99|14800.99|9
1728509910000|2024-10-09 21:38:30|14881.5|14801.5|14883.2|14803.2|14883.65|14803.65|14881.5|14801.5|9
1728509920000|2024-10-09 21:38:40|14883.18|14803.18|14884.61|14804.61|14884.61|14804.61|14883.15|14803.15|9
1728509930000|2024-10-09 21:38:50|14884.62|14804.62|14884.69|14804.69|14884.69|14804.69|14884.62|14804.62|7
1728509940000|2024-10-09 21:39:00|14884.71|14804.71|14885.25|14805.25|14885.62|14805.62|14884.71|14804.71|9
1728509950000|2024-10-09 21:39:10|14885.27|14805.27|14885.95|14805.95|14885.95|14805.95|14885.25|14805.25|8
1728509960000|2024-10-09 21:39:20|14885.46|14805.46|14887.93|14807.93|14887.93|14807.93|14885.46|14805.46|7
1728509970000|2024-10-09 21:39:30|14887.96|14807.96|14887.55|14807.55|14887.96|14807.96|14887.15|14807.15|9
1728509980000|2024-10-09 21:39:40|14887.79|14807.79|14887.95|14807.95|14888.38|14808.38|14887.78|14807.78|9
1728509990000|2024-10-09 21:39:50|14887.93|14807.93|14888.03|14808.03|14888.09|14808.09|14887.93|14807.93|7
1728510000000|2024-10-09 21:40:00|14887.86|14807.86|14888.45|14808.45|14888.49|14808.49|14887.86|14807.86|9
1728510010000|2024-10-09 21:40:10|14888.46|14808.46|14889.53|14809.53|14889.63|14809.63|14888.46|14808.46|10
1728510020000|2024-10-09 21:40:20|14889.54|14809.54|14888.91|14808.91|14889.54|14809.54|14888.91|14808.91|6
1728510030000|2024-10-09 21:40:30|14888.87|14808.87|14888.21|14808.21|14889.06|14809.06|14888.19|14808.19|6
1728510040000|2024-10-09 21:40:40|14888.19|14808.19|14888.23|14808.23|14888.23|14808.23|14888.19|14808.19|6
1728510050000|2024-10-09 21:40:50|14887.8|14807.8|14888.01|14808.01|14888.03|14808.03|14887.8|14807.8|6
1728510060000|2024-10-09 21:41:00|14888.06|14808.06|14887.85|14807.85|14888.06|14808.06|14887.85|14807.85|9
1728510070000|2024-10-09 21:41:10|14888.54|14808.54|14887.01|14807.01|14888.54|14808.54|14887.01|14807.01|9
1728510080000|2024-10-09 21:41:20|14887.11|14807.11|14886.65|14806.65|14887.11|14807.11|14886.65|14806.65|10
1728510090000|2024-10-09 21:41:30|14886.66|14806.66|14886.15|14806.15|14886.92|14806.92|14885.86|14805.86|8
1728510100000|2024-10-09 21:41:40|14886.1|14806.1|14884.06|14804.06|14886.1|14806.1|14882.91|14802.91|10
1728510110000|2024-10-09 21:41:50|14883.44|14803.44|14880.39|14800.39|14883.54|14803.54|14880.39|14800.39|10
1728510120000|2024-10-09 21:42:00|14880.32|14800.32|14880.12|14800.12|14880.32|14800.32|14879.94|14799.94|9
1728510130000|2024-10-09 21:42:10|14880.09|14800.09|14880.28|14800.28|14880.28|14800.28|14879.3|14799.3|10
1728510140000|2024-10-09 21:42:20|14880.14|14800.14|14883.72|14803.72|14883.72|14803.72|14880.14|14800.14|9
1728510150000|2024-10-09 21:42:30|14884.52|14804.52|14885.82|14805.82|14885.82|14805.82|14884.52|14804.52|9
1728510160000|2024-10-09 21:42:40|14886|14806|14886.05|14806.05|14886.05|14806.05|14885.95|14805.95|9
1728510170000|2024-10-09 21:42:50|14886.07|14806.07|14886.07|14806.07|14886.08|14806.08|14886.06|14806.06|7
1728510180000|2024-10-09 21:43:00|14886.09|14806.09|14886.14|14806.14|14886.14|14806.14|14886.08|14806.08|6
1728510190000|2024-10-09 21:43:10|14886.16|14806.16|14887.01|14807.01|14887.01|14807.01|14886.16|14806.16|8
1728510200000|2024-10-09 21:43:20|14887.04|14807.04|14889.06|14809.06|14889.06|14809.06|14887.04|14807.04|10
1728510210000|2024-10-09 21:43:30|14889.09|14809.09|14890.38|14810.38|14890.38|14810.38|14889.09|14809.09|10
1728510220000|2024-10-09 21:43:40|14890.39|14810.39|14890.68|14810.68|14890.68|14810.68|14890.39|14810.39|8
1728510230000|2024-10-09 21:43:50|14890.57|14810.57|14893.8|14813.8|14893.8|14813.8|14890.56|14810.56|10
1728510240000|2024-10-09 21:44:00|14894.6|14814.6|14894.38|14814.38|14894.6|14814.6|14893.96|14813.96|9
1728510250000|2024-10-09 21:44:10|14894.37|14814.37|14896.06|14816.06|14896.06|14816.06|14894.37|14814.37|10
1728510260000|2024-10-09 21:44:20|14896.14|14816.14|14896.57|14816.57|14896.95|14816.95|14896.14|14816.14|7
1728510270000|2024-10-09 21:44:30|14896.58|14816.58|14898.71|14818.71|14898.71|14818.71|14896.58|14816.58|9
1728510280000|2024-10-09 21:44:40|14898.63|14818.63|14898.64|14818.64|14898.65|14818.65|14898.63|14818.63|4
1728510290000|2024-10-09 21:44:50|14898.68|14818.68|14897.02|14817.02|14899.16|14819.16|14897.02|14817.02|8
1728510300000|2024-10-09 21:45:00|14897.05|14817.05|14897.05|14817.05|14897.11|14817.11|14897.05|14817.05|9
1728510310000|2024-10-09 21:45:10|14897.26|14817.26|14897.24|14817.24|14897.72|14817.72|14897.24|14817.24|10
1728510320000|2024-10-09 21:45:20|14897.23|14817.23|14896.65|14816.65|14897.23|14817.23|14896.65|14816.65|10
1728510330000|2024-10-09 21:45:30|14896.64|14816.64|14897.37|14817.37|14897.37|14817.37|14895.58|14815.58|9
1728510340000|2024-10-09 21:45:40|14897.38|14817.38|14896.01|14816.01|14897.38|14817.38|14895.96|14815.96|10
1728510350000|2024-10-09 21:45:50|14896|14816|14895.95|14815.95|14896.01|14816.01|14895.95|14815.95|5
1728510360000|2024-10-09 21:46:00|14895.99|14815.99|14896.56|14816.56|14896.67|14816.67|14895.99|14815.99|10
1728510370000|2024-10-09 21:46:10|14896.51|14816.51|14897.08|14817.08|14897.1|14817.1|14896.51|14816.51|9
1728510380000|2024-10-09 21:46:20|14897.43|14817.43|14897.72|14817.72|14897.73|14817.73|14897.43|14817.43|9
1728510390000|2024-10-09 21:46:30|14897.73|14817.73|14897.76|14817.76|14897.77|14817.77|14897.73|14817.73|4
1728510400000|2024-10-09 21:46:40|14897.7|14817.7|14899.04|14819.04|14899.04|14819.04|14897.7|14817.7|8
1728510410000|2024-10-09 21:46:50|14899.27|14819.27|14900|14820|14900|14820|14899.27|14819.27|9
1728510420000|2024-10-09 21:47:00|14900.27|14820.27|14900.4|14820.4|14900.42|14820.42|14900.24|14820.24|5
1728510430000|2024-10-09 21:47:10|14900.39|14820.39|14900.69|14820.69|14900.69|14820.69|14900.39|14820.39|7
1728510440000|2024-10-09 21:47:20|14900.75|14820.75|14902.94|14822.94|14902.94|14822.94|14900.75|14820.75|8
1728510450000|2024-10-09 21:47:30|14902.38|14822.38|14901.81|14821.81|14902.62|14822.62|14901.81|14821.81|10
1728510460000|2024-10-09 21:47:40|14902.06|14822.06|14902.46|14822.46|14902.54|14822.54|14902.06|14822.06|10
1728510470000|2024-10-09 21:47:50|14902.45|14822.45|14902.19|14822.19|14902.45|14822.45|14902.19|14822.19|6
1728510480000|2024-10-09 21:48:00|14902.2|14822.2|14901.98|14821.98|14902.2|14822.2|14901.98|14821.98|8
1728510490000|2024-10-09 21:48:10|14902.07|14822.07|14902.11|14822.11|14902.71|14822.71|14901.83|14821.83|7
1728510500000|2024-10-09 21:48:20|14902.1|14822.1|14902.78|14822.78|14903.49|14823.49|14902.06|14822.06|9
1728510510000|2024-10-09 21:48:30|14902.71|14822.71|14903.5|14823.5|14903.5|14823.5|14902.71|14822.71|6
1728510520000|2024-10-09 21:48:40|14902.9|14822.9|14902.69|14822.69|14902.9|14822.9|14902.69|14822.69|8
1728510530000|2024-10-09 21:48:50|14902.68|14822.68|14903.07|14823.07|14903.1|14823.1|14902.67|14822.67|8
1728510540000|2024-10-09 21:49:00|14903.1|14823.1|14902.98|14822.98|14903.28|14823.28|14902.98|14822.98|10
1728510550000|2024-10-09 21:49:10|14904.4|14824.4|14904.64|14824.64|14904.64|14824.64|14904.29|14824.29|8
1728510560000|2024-10-09 21:49:20|14904.5|14824.5|14908.77|14828.77|14908.77|14828.77|14904.5|14824.5|10
1728510570000|2024-10-09 21:49:30|14908.97|14828.97|14910.65|14830.65|14910.67|14830.67|14908.97|14828.97|10
1728510580000|2024-10-09 21:49:40|14911.33|14831.33|14914.06|14834.06|14914.06|14834.06|14911.33|14831.33|10
1728510590000|2024-10-09 21:49:50|14914.23|14834.23|14914.41|14834.41|14914.41|14834.41|14914.17|14834.17|8
1728510600000|2024-10-09 21:50:00|14914.16|14834.16|14914.67|14834.67|14914.67|14834.67|14914.16|14834.16|9
1728510610000|2024-10-09 21:50:10|14914.65|14834.65|14919.7|14839.7|14919.76|14839.76|14914.65|14834.65|8
1728510620000|2024-10-09 21:50:20|14920.01|14840.01|14920.23|14840.23|14920.23|14840.23|14919.44|14839.44|10
1728510630000|2024-10-09 21:50:30|14920.22|14840.22|14920.14|14840.14|14920.22|14840.22|14920.13|14840.13|6
1728510640000|2024-10-09 21:50:40|14920.13|14840.13|14920.47|14840.47|14920.48|14840.48|14920.07|14840.07|8
1728510650000|2024-10-09 21:50:50|14920.68|14840.68|14920.99|14840.99|14921|14841|14920.68|14840.68|6
1728510660000|2024-10-09 21:51:00|14920.79|14840.79|14921.46|14841.46|14921.46|14841.46|14920.78|14840.78|8
1728510670000|2024-10-09 21:51:10|14921.5|14841.5|14921.83|14841.83|14921.87|14841.87|14921.5|14841.5|10
1728510680000|2024-10-09 21:51:20|14921.82|14841.82|14922.45|14842.45|14922.95|14842.95|14921.81|14841.81|9
1728510690000|2024-10-09 21:51:30|14922.67|14842.67|14924.21|14844.21|14924.27|14844.27|14922.67|14842.67|9
1728510700000|2024-10-09 21:51:40|14924.25|14844.25|14924.38|14844.38|14924.76|14844.76|14924.25|14844.25|9
1728510710000|2024-10-09 21:51:50|14924|14844|14924.35|14844.35|14924.36|14844.36|14924|14844|7
1728510720000|2024-10-09 21:52:00|14924.33|14844.33|14924.83|14844.83|14924.83|14844.83|14924.33|14844.33|4
1728510730000|2024-10-09 21:52:10|14924.69|14844.69|14924.06|14844.06|14924.7|14844.7|14924.06|14844.06|9
1728510740000|2024-10-09 21:52:20|14924.03|14844.03|14923.31|14843.31|14924.03|14844.03|14923.08|14843.08|10
1728510750000|2024-10-09 21:52:30|14923.32|14843.32|14923.35|14843.35|14923.36|14843.36|14923.32|14843.32|7
1728510760000|2024-10-09 21:52:40|14923.34|14843.34|14922.21|14842.21|14923.34|14843.34|14922.21|14842.21|8
1728510770000|2024-10-09 21:52:50|14922.2|14842.2|14922|14842|14922.21|14842.21|14922|14842|6
1728510780000|2024-10-09 21:53:00|14922.01|14842.01|14922.19|14842.19|14922.19|14842.19|14922.01|14842.01|7
1728510790000|2024-10-09 21:53:10|14921.51|14841.51|14920.42|14840.42|14921.51|14841.51|14920.41|14840.41|9
1728510800000|2024-10-09 21:53:20|14920.59|14840.59|14918.03|14838.03|14920.59|14840.59|14917.99|14837.99|9
1728510810000|2024-10-09 21:53:30|14917.66|14837.66|14917.12|14837.12|14917.66|14837.66|14917.1|14837.1|9
1728510820000|2024-10-09 21:53:40|14917.11|14837.11|14913.93|14833.93|14917.11|14837.11|14913.93|14833.93|7
1728510830000|2024-10-09 21:53:50|14913.82|14833.82|14915.43|14835.43|14915.64|14835.64|14913.82|14833.82|9
1728510840000|2024-10-09 21:54:00|14915.41|14835.41|14917.95|14837.95|14917.95|14837.95|14915.41|14835.41|10
1728510850000|2024-10-09 21:54:10|14918.04|14838.04|14920.71|14840.71|14920.71|14840.71|14917.73|14837.73|9
1728510860000|2024-10-09 21:54:20|14920.89|14840.89|14919.93|14839.93|14921.68|14841.68|14919.93|14839.93|10
1728510870000|2024-10-09 21:54:30|14919.48|14839.48|14919.71|14839.71|14919.89|14839.89|14919.35|14839.35|9
1728510880000|2024-10-09 21:54:40|14918.93|14838.93|14918.82|14838.82|14918.93|14838.93|14918.82|14838.82|6
1728510890000|2024-10-09 21:54:50|14918.81|14838.81|14918.14|14838.14|14918.81|14838.81|14918.13|14838.13|7
1728510900000|2024-10-09 21:55:00|14918.17|14838.17|14918.16|14838.16|14918.19|14838.19|14918.13|14838.13|6
1728510910000|2024-10-09 21:55:10|14918.29|14838.29|14918.28|14838.28|14918.35|14838.35|14918.27|14838.27|8
1728510920000|2024-10-09 21:55:20|14918.11|14838.11|14918.19|14838.19|14918.19|14838.19|14918.11|14838.11|7
1728510930000|2024-10-09 21:55:30|14918.2|14838.2|14918.41|14838.41|14918.42|14838.42|14918.2|14838.2|7
1728510940000|2024-10-09 21:55:40|14918.4|14838.4|14919.15|14839.15|14919.15|14839.15|14918.4|14838.4|6
1728510950000|2024-10-09 21:55:50|14920.27|14840.27|14920.95|14840.95|14920.96|14840.96|14920.27|14840.27|9
1728510960000|2024-10-09 21:56:00|14921.22|14841.22|14922.48|14842.48|14922.48|14842.48|14921.22|14841.22|9
1728510970000|2024-10-09 21:56:10|14922.49|14842.49|14922.76|14842.76|14922.76|14842.76|14922.48|14842.48|6
1728510980000|2024-10-09 21:56:20|14922.77|14842.77|14922.73|14842.73|14922.81|14842.81|14922.73|14842.73|8
1728510990000|2024-10-09 21:56:30|14922.75|14842.75|14922.81|14842.81|14922.84|14842.84|14922.75|14842.75|9
1728511000000|2024-10-09 21:56:40|14922.79|14842.79|14923.31|14843.31|14923.64|14843.64|14922.78|14842.78|8
1728511010000|2024-10-09 21:56:50|14923.3|14843.3|14922.05|14842.05|14923.3|14843.3|14921.98|14841.98|9
1728511020000|2024-10-09 21:57:00|14922.03|14842.03|14921.5|14841.5|14922.03|14842.03|14921.48|14841.48|10
1728511030000|2024-10-09 21:57:10|14921.49|14841.49|14919.79|14839.79|14921.49|14841.49|14919.79|14839.79|6
1728511040000|2024-10-09 21:57:20|14919.75|14839.75|14919.99|14839.99|14919.99|14839.99|14919.6|14839.6|8
1728511050000|2024-10-09 21:57:30|14920|14840|14919.97|14839.97|14920|14840|14919.68|14839.68|7
1728511060000|2024-10-09 21:57:40|14920.22|14840.22|14920.73|14840.73|14920.95|14840.95|14920.22|14840.22|9
1728511070000|2024-10-09 21:57:50|14920.98|14840.98|14920.95|14840.95|14921.02|14841.02|14920.82|14840.82|8
1728511080000|2024-10-09 21:58:00|14920.94|14840.94|14920.15|14840.15|14920.95|14840.95|14920.12|14840.12|10
1728511090000|2024-10-09 21:58:10|14920.16|14840.16|14920.19|14840.19|14920.3|14840.3|14919.95|14839.95|9
1728511100000|2024-10-09 21:58:20|14920.29|14840.29|14920.46|14840.46|14920.73|14840.73|14920.17|14840.17|9
1728511110000|2024-10-09 21:58:30|14920.73|14840.73|14920.38|14840.38|14920.73|14840.73|14920.35|14840.35|8
1728511120000|2024-10-09 21:58:40|14920.39|14840.39|14920.3|14840.3|14920.41|14840.41|14920.3|14840.3|6
1728511130000|2024-10-09 21:58:50|14920.29|14840.29|14920.73|14840.73|14921.16|14841.16|14920.27|14840.27|6
1728511140000|2024-10-09 21:59:00|14920.36|14840.36|14921.01|14841.01|14921.09|14841.09|14920.36|14840.36|8
1728511150000|2024-10-09 21:59:10|14921.65|14841.65|14919.39|14839.39|14921.65|14841.65|14919.39|14839.39|10
1728511160000|2024-10-09 21:59:20|14919.38|14839.38|14919.27|14839.27|14920.1|14840.1|14919.27|14839.27|8
1728511170000|2024-10-09 21:59:30|14919.24|14839.24|14919.81|14839.81|14919.86|14839.86|14919.23|14839.23|8
1728511180000|2024-10-09 21:59:40|14919.75|14839.75|14919.53|14839.53|14919.75|14839.75|14919.52|14839.52|7
1728511190000|2024-10-09 21:59:50|14919.56|14839.56|14920.18|14840.18|14920.18|14840.18|14919.56|14839.56|6
1728511200000|2024-10-09 22:00:00|14919.9|14839.9|14914.22|14834.22|14919.9|14839.9|14914.22|14834.22|10
1728511210000|2024-10-09 22:00:10|14915.41|14835.41|14910.43|14830.43|14915.41|14835.41|14910.43|14830.43|10
1728511220000|2024-10-09 22:00:20|14910.42|14830.42|14910.29|14830.29|14910.68|14830.68|14910.27|14830.27|10
1728511230000|2024-10-09 22:00:30|14910.27|14830.27|14909.28|14829.28|14910.27|14830.27|14909.01|14829.01|10
1728511240000|2024-10-09 22:00:40|14909.25|14829.25|14908.18|14828.18|14909.25|14829.25|14907.45|14827.45|9
1728511250000|2024-10-09 22:00:50|14908.22|14828.22|14908.16|14828.16|14908.71|14828.71|14908.16|14828.16|6
1728511260000|2024-10-09 22:01:00|14908.02|14828.02|14908.04|14828.04|14908.08|14828.08|14907.56|14827.56|7
1728511270000|2024-10-09 22:01:10|14908.07|14828.07|14908.15|14828.15|14908.15|14828.15|14908.04|14828.04|6
1728511280000|2024-10-09 22:01:20|14908.14|14828.14|14908.49|14828.49|14908.49|14828.49|14908.12|14828.12|7
1728511290000|2024-10-09 22:01:30|14908.46|14828.46|14906.52|14826.52|14908.46|14828.46|14906.52|14826.52|10
1728511300000|2024-10-09 22:01:40|14907.07|14827.07|14902.35|14822.35|14907.08|14827.08|14902.34|14822.34|9
1728511310000|2024-10-09 22:01:50|14902.12|14822.12|14902.5|14822.5|14902.93|14822.93|14902.08|14822.08|10
1728511320000|2024-10-09 22:02:00|14902.34|14822.34|14900.83|14820.83|14902.34|14822.34|14900.1|14820.1|9
1728511330000|2024-10-09 22:02:10|14900.76|14820.76|14901.03|14821.03|14901.67|14821.67|14900.35|14820.35|10
1728511340000|2024-10-09 22:02:20|14901.22|14821.22|14900.44|14820.44|14901.32|14821.32|14899.68|14819.68|10
1728511350000|2024-10-09 22:02:30|14900.8|14820.8|14900.46|14820.46|14901.09|14821.09|14900.46|14820.46|9
1728511360000|2024-10-09 22:02:40|14900.48|14820.48|14899.83|14819.83|14900.57|14820.57|14899.52|14819.52|9
1728511370000|2024-10-09 22:02:50|14899.78|14819.78|14899.87|14819.87|14899.87|14819.87|14899.57|14819.57|9
1728511380000|2024-10-09 22:03:00|14899.5|14819.5|14898.2|14818.2|14899.5|14819.5|14898.18|14818.18|8
1728511390000|2024-10-09 22:03:10|14898.36|14818.36|14897.92|14817.92|14898.65|14818.65|14897.68|14817.68|9
1728511400000|2024-10-09 22:03:20|14898.35|14818.35|14897.78|14817.78|14898.35|14818.35|14897.78|14817.78|9
1728511410000|2024-10-09 22:03:30|14897.76|14817.76|14894.82|14814.82|14897.76|14817.76|14894.78|14814.78|10
1728511420000|2024-10-09 22:03:40|14894.85|14814.85|14894.29|14814.29|14894.88|14814.88|14894.29|14814.29|9
1728511430000|2024-10-09 22:03:50|14894.22|14814.22|14890.67|14810.67|14894.22|14814.22|14890.67|14810.67|10
1728511440000|2024-10-09 22:04:00|14890.8|14810.8|14889.51|14809.51|14891.51|14811.51|14888.53|14808.53|8
1728511450000|2024-10-09 22:04:10|14889.09|14809.09|14885.95|14805.95|14889.09|14809.09|14885.95|14805.95|9
1728511460000|2024-10-09 22:04:20|14886.05|14806.05|14886.43|14806.43|14886.65|14806.65|14885.47|14805.47|9
1728511470000|2024-10-09 22:04:30|14887.49|14807.49|14888.81|14808.81|14889.23|14809.23|14887.49|14807.49|10
1728511480000|2024-10-09 22:04:40|14889.29|14809.29|14890.84|14810.84|14890.84|14810.84|14888.75|14808.75|10
1728511490000|2024-10-09 22:04:50|14890.82|14810.82|14891.38|14811.38|14891.78|14811.78|14890.49|14810.49|8
1728511500000|2024-10-09 22:05:00|14891.31|14811.31|14889.05|14809.05|14891.31|14811.31|14889.05|14809.05|9
1728511510000|2024-10-09 22:05:10|14888.93|14808.93|14888.29|14808.29|14889.16|14809.16|14887.82|14807.82|10
1728511520000|2024-10-09 22:05:20|14888.31|14808.31|14884.74|14804.74|14888.57|14808.57|14884.74|14804.74|10
1728511530000|2024-10-09 22:05:30|14885.11|14805.11|14883.46|14803.46|14885.75|14805.75|14882.62|14802.62|10
1728511540000|2024-10-09 22:05:40|14883.89|14803.89|14882.57|14802.57|14883.89|14803.89|14882.57|14802.57|10
1728511550000|2024-10-09 22:05:50|14882.42|14802.42|14882.4|14802.4|14882.57|14802.57|14881.84|14801.84|10
1728511560000|2024-10-09 22:06:00|14882.01|14802.01|14883.84|14803.84|14883.84|14803.84|14881.94|14801.94|9
1728511570000|2024-10-09 22:06:10|14883.89|14803.89|14886.48|14806.48|14886.48|14806.48|14883.88|14803.88|9
1728511580000|2024-10-09 22:06:20|14887|14807|14889.57|14809.57|14890.51|14810.51|14887|14807|8
1728511590000|2024-10-09 22:06:30|14889.77|14809.77|14891.21|14811.21|14891.21|14811.21|14889.76|14809.76|9
1728511600000|2024-10-09 22:06:40|14890.78|14810.78|14891.09|14811.09|14891.6|14811.6|14890.78|14810.78|9
1728511610000|2024-10-09 22:06:50|14891.1|14811.1|14891.58|14811.58|14892.14|14812.14|14891.09|14811.09|10
1728511620000|2024-10-09 22:07:00|14891.35|14811.35|14891.92|14811.92|14892.66|14812.66|14891.35|14811.35|8
1728511630000|2024-10-09 22:07:10|14892.68|14812.68|14895.33|14815.33|14895.33|14815.33|14892.68|14812.68|10
1728511640000|2024-10-09 22:07:20|14894.61|14814.61|14898.14|14818.14|14898.14|14818.14|14894.61|14814.61|10
1728511650000|2024-10-09 22:07:30|14898.09|14818.09|14899.86|14819.86|14899.86|14819.86|14897.42|14817.42|10
1728511660000|2024-10-09 22:07:40|14899.96|14819.96|14900.13|14820.13|14900.24|14820.24|14899.55|14819.55|10
1728511670000|2024-10-09 22:07:50|14900.12|14820.12|14900.91|14820.91|14901.14|14821.14|14900.12|14820.12|9
1728511680000|2024-10-09 22:08:00|14900.9|14820.9|14900.18|14820.18|14901.22|14821.22|14900.18|14820.18|9
1728511690000|2024-10-09 22:08:10|14900.19|14820.19|14896.31|14816.31|14900.19|14820.19|14896.04|14816.04|9
1728511700000|2024-10-09 22:08:20|14895.32|14815.32|14894.26|14814.26|14895.62|14815.62|14894.26|14814.26|10
1728511710000|2024-10-09 22:08:30|14894.35|14814.35|14893.82|14813.82|14894.35|14814.35|14893.57|14813.57|8
1728511720000|2024-10-09 22:08:40|14893.78|14813.78|14892.99|14812.99|14894.4|14814.4|14892.54|14812.54|8
1728511730000|2024-10-09 22:08:50|14892.9|14812.9|14895.61|14815.61|14895.61|14815.61|14892.64|14812.64|9
1728511740000|2024-10-09 22:09:00|14895.71|14815.71|14895.45|14815.45|14895.74|14815.74|14894.96|14814.96|9
1728511750000|2024-10-09 22:09:10|14895.46|14815.46|14895.39|14815.39|14895.46|14815.46|14895|14815|8
1728511760000|2024-10-09 22:09:20|14895.36|14815.36|14895.21|14815.21|14895.36|14815.36|14893.49|14813.49|9
1728511770000|2024-10-09 22:09:30|14894.27|14814.27|14893.64|14813.64|14895.01|14815.01|14893.43|14813.43|9
1728511780000|2024-10-09 22:09:40|14893.63|14813.63|14892.54|14812.54|14893.63|14813.63|14891.76|14811.76|8
1728511790000|2024-10-09 22:09:50|14893.23|14813.23|14894.57|14814.57|14894.57|14814.57|14892.87|14812.87|10
1728511800000|2024-10-09 22:10:00|14894.54|14814.54|14897.29|14817.29|14897.29|14817.29|14894.04|14814.04|10
1728511810000|2024-10-09 22:10:10|14898.11|14818.11|14899.69|14819.69|14899.71|14819.71|14897.87|14817.87|9
1728511820000|2024-10-09 22:10:20|14899.78|14819.78|14899.28|14819.28|14899.78|14819.78|14898.81|14818.81|7
1728511830000|2024-10-09 22:10:30|14899.29|14819.29|14901.09|14821.09|14902.69|14822.69|14899.29|14819.29|8
1728511840000|2024-10-09 22:10:40|14902.31|14822.31|14904.18|14824.18|14904.73|14824.73|14902.3|14822.3|10
1728511850000|2024-10-09 22:10:50|14904.46|14824.46|14905.93|14825.93|14905.93|14825.93|14904.46|14824.46|10
1728511860000|2024-10-09 22:11:00|14906.04|14826.04|14907.59|14827.59|14907.59|14827.59|14903.69|14823.69|10
1728511870000|2024-10-09 22:11:10|14907.82|14827.82|14911.11|14831.11|14911.26|14831.26|14907.82|14827.82|10
1728511880000|2024-10-09 22:11:20|14910.32|14830.32|14911.01|14831.01|14911.67|14831.67|14910.32|14830.32|8
1728511890000|2024-10-09 22:11:30|14911.02|14831.02|14911.42|14831.42|14911.84|14831.84|14910.7|14830.7|9
1728511900000|2024-10-09 22:11:40|14911.44|14831.44|14913.59|14833.59|14914.68|14834.68|14911.44|14831.44|10
1728511910000|2024-10-09 22:11:50|14913.57|14833.57|14914.26|14834.26|14914.5|14834.5|14913.54|14833.54|8
1728511920000|2024-10-09 22:12:00|14914.06|14834.06|14913.19|14833.19|14914.44|14834.44|14913.19|14833.19|9
1728511930000|2024-10-09 22:12:10|14913.18|14833.18|14912.49|14832.49|14913.43|14833.43|14912.05|14832.05|9
1728511940000|2024-10-09 22:12:20|14912.68|14832.68|14912.94|14832.94|14912.98|14832.98|14912.66|14832.66|5
1728511950000|2024-10-09 22:12:30|14912.14|14832.14|14912.21|14832.21|14913.6|14833.6|14911.72|14831.72|10
1728511960000|2024-10-09 22:12:40|14912.05|14832.05|14912.17|14832.17|14912.64|14832.64|14912.02|14832.02|9
1728511970000|2024-10-09 22:12:50|14912.56|14832.56|14910.6|14830.6|14912.56|14832.56|14910.6|14830.6|10
1728511980000|2024-10-09 22:13:00|14910.66|14830.66|14911.47|14831.47|14911.47|14831.47|14910.32|14830.32|9
1728511990000|2024-10-09 22:13:10|14911.35|14831.35|14910.93|14830.93|14911.35|14831.35|14910.61|14830.61|8
1728512000000|2024-10-09 22:13:20|14910.96|14830.96|14909.47|14829.47|14910.96|14830.96|14909.47|14829.47|9
1728512010000|2024-10-09 22:13:30|14909.41|14829.41|14907.83|14827.83|14909.41|14829.41|14907.81|14827.81|10
1728512020000|2024-10-09 22:13:40|14907.4|14827.4|14906.8|14826.8|14907.4|14827.4|14906.8|14826.8|8
1728512030000|2024-10-09 22:13:50|14906.73|14826.73|14905.28|14825.28|14907.33|14827.33|14905.28|14825.28|9
1728512040000|2024-10-09 22:14:00|14905.26|14825.26|14904.51|14824.51|14905.84|14825.84|14904.51|14824.51|10
1728512050000|2024-10-09 22:14:10|14904.27|14824.27|14904.13|14824.13|14904.27|14824.27|14903.68|14823.68|10
1728512060000|2024-10-09 22:14:20|14903.32|14823.32|14903.81|14823.81|14903.81|14823.81|14903.32|14823.32|8
1728512070000|2024-10-09 22:14:30|14903.78|14823.78|14904.02|14824.02|14905.05|14825.05|14903.78|14823.78|8
1728512080000|2024-10-09 22:14:40|14904.21|14824.21|14905.36|14825.36|14905.36|14825.36|14903.81|14823.81|7
1728512090000|2024-10-09 22:14:50|14905.39|14825.39|14905.41|14825.41|14905.47|14825.47|14905.39|14825.39|8
1728512100000|2024-10-09 22:15:00|14905.31|14825.31|14903.79|14823.79|14905.41|14825.41|14903.44|14823.44|10
1728512110000|2024-10-09 22:15:10|14903.81|14823.81|14904.14|14824.14|14904.4|14824.4|14903.6|14823.6|7
1728512120000|2024-10-09 22:15:20|14902.93|14822.93|14901.79|14821.79|14902.93|14822.93|14901.78|14821.78|9
1728512130000|2024-10-09 22:15:30|14901.99|14821.99|14900.9|14820.9|14901.99|14821.99|14900.28|14820.28|9
1728512140000|2024-10-09 22:15:40|14900.84|14820.84|14898.93|14818.93|14900.93|14820.93|14898.93|14818.93|8
1728512150000|2024-10-09 22:15:50|14897.19|14817.19|14897.47|14817.47|14897.84|14817.84|14897.19|14817.19|8
1728512160000|2024-10-09 22:16:00|14897.38|14817.38|14897.79|14817.79|14897.79|14817.79|14897.08|14817.08|10
1728512170000|2024-10-09 22:16:10|14897.84|14817.84|14897.97|14817.97|14898.61|14818.61|14897.84|14817.84|10
1728512180000|2024-10-09 22:16:20|14897.65|14817.65|14896.97|14816.97|14897.65|14817.65|14896.06|14816.06|8
1728512190000|2024-10-09 22:16:30|14896.71|14816.71|14895.95|14815.95|14896.74|14816.74|14895.93|14815.93|10
1728512200000|2024-10-09 22:16:40|14895.93|14815.93|14893.6|14813.6|14895.93|14815.93|14893.6|14813.6|9
1728512210000|2024-10-09 22:16:50|14893.62|14813.62|14895.74|14815.74|14895.74|14815.74|14893.44|14813.44|10
1728512220000|2024-10-09 22:17:00|14895|14815|14896.22|14816.22|14896.35|14816.35|14895|14815|9
1728512230000|2024-10-09 22:17:10|14896.01|14816.01|14896.57|14816.57|14896.57|14816.57|14895.65|14815.65|9
1728512240000|2024-10-09 22:17:20|14896.62|14816.62|14896.99|14816.99|14896.99|14816.99|14896.01|14816.01|10
1728512250000|2024-10-09 22:17:30|14896.97|14816.97|14897.49|14817.49|14897.49|14817.49|14896.93|14816.93|8
1728512260000|2024-10-09 22:17:40|14896.02|14816.02|14893.61|14813.61|14896.03|14816.03|14893.61|14813.61|9
1728512270000|2024-10-09 22:17:50|14893.9|14813.9|14893.69|14813.69|14893.9|14813.9|14893.52|14813.52|7
1728512280000|2024-10-09 22:18:00|14893.66|14813.66|14892.81|14812.81|14893.66|14813.66|14892.13|14812.13|10
1728512290000|2024-10-09 22:18:10|14892.82|14812.82|14893.42|14813.42|14893.42|14813.42|14892.82|14812.82|9
1728512300000|2024-10-09 22:18:20|14893.43|14813.43|14894.58|14814.58|14894.58|14814.58|14893.43|14813.43|10
1728512310000|2024-10-09 22:18:30|14893.95|14813.95|14894.6|14814.6|14894.62|14814.62|14893.95|14813.95|9
1728512320000|2024-10-09 22:18:40|14894.9|14814.9|14897.24|14817.24|14897.27|14817.27|14894.73|14814.73|9
1728512330000|2024-10-09 22:18:50|14897.77|14817.77|14897.52|14817.52|14897.77|14817.77|14896.79|14816.79|10
1728512340000|2024-10-09 22:19:00|14898.07|14818.07|14897.48|14817.48|14898.13|14818.13|14897.46|14817.46|9
1728512350000|2024-10-09 22:19:10|14897.49|14817.49|14897.41|14817.41|14897.5|14817.5|14896.75|14816.75|10
1728512360000|2024-10-09 22:19:20|14897.12|14817.12|14896.78|14816.78|14897.24|14817.24|14896.78|14816.78|7
1728512370000|2024-10-09 22:19:30|14896.56|14816.56|14895.84|14815.84|14896.66|14816.66|14895.84|14815.84|8
1728512380000|2024-10-09 22:19:40|14895.85|14815.85|14896.37|14816.37|14896.51|14816.51|14895.77|14815.77|9
1728512390000|2024-10-09 22:19:50|14896.45|14816.45|14895.94|14815.94|14896.45|14816.45|14895.92|14815.92|6
1728512400000|2024-10-09 22:20:00|14895.93|14815.93|14894.98|14814.98|14896.25|14816.25|14894.98|14814.98|10
1728512410000|2024-10-09 22:20:10|14896.01|14816.01|14893.63|14813.63|14896.38|14816.38|14893.63|14813.63|10
1728512420000|2024-10-09 22:20:20|14894.55|14814.55|14890.64|14810.64|14894.55|14814.55|14890.51|14810.51|10
1728512430000|2024-10-09 22:20:30|14890.65|14810.65|14890.71|14810.71|14890.72|14810.72|14890.53|14810.53|10
1728512440000|2024-10-09 22:20:40|14890.64|14810.64|14890.86|14810.86|14890.9|14810.9|14890.58|14810.58|9
1728512450000|2024-10-09 22:20:50|14890.82|14810.82|14889.22|14809.22|14890.82|14810.82|14889.22|14809.22|8
1728512460000|2024-10-09 22:21:00|14889.1|14809.1|14889.42|14809.42|14889.49|14809.49|14888.84|14808.84|9
1728512470000|2024-10-09 22:21:10|14889.44|14809.44|14883.88|14803.88|14889.44|14809.44|14883.88|14803.88|8
1728512480000|2024-10-09 22:21:20|14883.89|14803.89|14883.44|14803.44|14884.37|14804.37|14882.56|14802.56|10
1728512490000|2024-10-09 22:21:30|14883.7|14803.7|14883.4|14803.4|14883.7|14803.7|14882.81|14802.81|9
1728512500000|2024-10-09 22:21:40|14883.3|14803.3|14881.91|14801.91|14883.3|14803.3|14881.91|14801.91|6
1728512510000|2024-10-09 22:21:50|14881.89|14801.89|14882.52|14802.52|14882.54|14802.54|14881.69|14801.69|7
1728512520000|2024-10-09 22:22:00|14882.39|14802.39|14879.25|14799.25|14882.39|14802.39|14879.25|14799.25|10
1728512530000|2024-10-09 22:22:10|14878.21|14798.21|14878.86|14798.86|14878.88|14798.88|14876.57|14796.57|10
1728512540000|2024-10-09 22:22:20|14877|14797|14877.48|14797.48|14877.48|14797.48|14876.82|14796.82|8
1728512550000|2024-10-09 22:22:30|14877.46|14797.46|14877.04|14797.04|14877.62|14797.62|14875.9|14795.9|9
1728512560000|2024-10-09 22:22:40|14877.35|14797.35|14877.4|14797.4|14877.84|14797.84|14877.33|14797.33|9
1728512570000|2024-10-09 22:22:50|14877.77|14797.77|14877.13|14797.13|14877.77|14797.77|14877.09|14797.09|9
1728512580000|2024-10-09 22:23:00|14876.76|14796.76|14875.79|14795.79|14876.76|14796.76|14875.76|14795.76|8
1728512590000|2024-10-09 22:23:10|14875.85|14795.85|14876.36|14796.36|14876.4|14796.4|14875.85|14795.85|9
1728512600000|2024-10-09 22:23:20|14876.35|14796.35|14876.44|14796.44|14876.91|14796.91|14876|14796|9
1728512610000|2024-10-09 22:23:30|14876.97|14796.97|14876.25|14796.25|14877.37|14797.37|14876.17|14796.17|10
1728512620000|2024-10-09 22:23:40|14876.26|14796.26|14876.35|14796.35|14876.55|14796.55|14876.08|14796.08|9
1728512630000|2024-10-09 22:23:50|14876.12|14796.12|14876.13|14796.13|14876.32|14796.32|14875.57|14795.57|8
1728512640000|2024-10-09 22:24:00|14875.61|14795.61|14876.82|14796.82|14876.82|14796.82|14875.61|14795.61|8
1728512650000|2024-10-09 22:24:10|14876.95|14796.95|14876.99|14796.99|14877.52|14797.52|14876.94|14796.94|9
1728512660000|2024-10-09 22:24:20|14876.93|14796.93|14877.15|14797.15|14877.18|14797.18|14876.28|14796.28|10
1728512670000|2024-10-09 22:24:30|14876.66|14796.66|14877.28|14797.28|14877.28|14797.28|14876.24|14796.24|8
1728512680000|2024-10-09 22:24:40|14877.27|14797.27|14877.8|14797.8|14877.85|14797.85|14876.74|14796.74|6
1728512690000|2024-10-09 22:24:50|14877.81|14797.81|14875.7|14795.7|14878.05|14798.05|14875.7|14795.7|10
1728512700000|2024-10-09 22:25:00|14876.28|14796.28|14876.77|14796.77|14876.8|14796.8|14876.16|14796.16|8
1728512710000|2024-10-09 22:25:10|14877|14797|14875.55|14795.55|14877.74|14797.74|14875.55|14795.55|10
1728512720000|2024-10-09 22:25:20|14875.39|14795.39|14876.07|14796.07|14876.12|14796.12|14875.39|14795.39|10
1728512730000|2024-10-09 22:25:30|14876.21|14796.21|14876.19|14796.19|14876.28|14796.28|14876.19|14796.19|7
1728512740000|2024-10-09 22:25:40|14876.22|14796.22|14879.07|14799.07|14879.07|14799.07|14876.22|14796.22|10
1728512750000|2024-10-09 22:25:50|14879.3|14799.3|14878.47|14798.47|14879.9|14799.9|14877.95|14797.95|10
1728512760000|2024-10-09 22:26:00|14877.5|14797.5|14875.97|14795.97|14877.5|14797.5|14875.46|14795.46|10
1728512770000|2024-10-09 22:26:10|14875.98|14795.98|14873.97|14793.97|14875.98|14795.98|14873.55|14793.55|10
1728512780000|2024-10-09 22:26:20|14874.15|14794.15|14871.4|14791.4|14874.15|14794.15|14870.6|14790.6|9
1728512790000|2024-10-09 22:26:30|14871.42|14791.42|14870.58|14790.58|14871.94|14791.94|14870.58|14790.58|8
1728512800000|2024-10-09 22:26:40|14870.42|14790.42|14870.5|14790.5|14870.5|14790.5|14869.89|14789.89|7
1728512810000|2024-10-09 22:26:50|14870.48|14790.48|14870.22|14790.22|14870.48|14790.48|14870.16|14790.16|6
1728512820000|2024-10-09 22:27:00|14870.23|14790.23|14875.83|14795.83|14875.83|14795.83|14870.23|14790.23|9
1728512830000|2024-10-09 22:27:10|14875.85|14795.85|14877.48|14797.48|14877.93|14797.93|14875.85|14795.85|10
1728512840000|2024-10-09 22:27:20|14878.62|14798.62|14876.22|14796.22|14878.62|14798.62|14876|14796|10
1728512850000|2024-10-09 22:27:30|14876.23|14796.23|14876.95|14796.95|14876.97|14796.97|14876.23|14796.23|9
1728512860000|2024-10-09 22:27:40|14876.85|14796.85|14879.66|14799.66|14879.66|14799.66|14876.85|14796.85|10
1728512870000|2024-10-09 22:27:50|14879.56|14799.56|14882.06|14802.06|14882.16|14802.16|14879.35|14799.35|9
1728512880000|2024-10-09 22:28:00|14881.99|14801.99|14881.77|14801.77|14882|14802|14881.48|14801.48|8
1728512890000|2024-10-09 22:28:10|14881.71|14801.71|14880.48|14800.48|14881.71|14801.71|14880.48|14800.48|10
1728512900000|2024-10-09 22:28:20|14880.49|14800.49|14880.23|14800.23|14880.82|14800.82|14880.23|14800.23|10
1728512910000|2024-10-09 22:28:30|14880.83|14800.83|14879.32|14799.32|14880.83|14800.83|14879.32|14799.32|8
1728512920000|2024-10-09 22:28:40|14879.2|14799.2|14877.39|14797.39|14879.2|14799.2|14877.18|14797.18|7
1728512930000|2024-10-09 22:28:50|14876.91|14796.91|14876.25|14796.25|14877.38|14797.38|14875.16|14795.16|9
1728512940000|2024-10-09 22:29:00|14875|14795|14877.4|14797.4|14877.4|14797.4|14875|14795|10
1728512950000|2024-10-09 22:29:10|14877.44|14797.44|14877.58|14797.58|14877.62|14797.62|14877.44|14797.44|8
1728512960000|2024-10-09 22:29:20|14877.59|14797.59|14875.84|14795.84|14877.63|14797.63|14875.83|14795.83|6
1728512970000|2024-10-09 22:29:30|14876.1|14796.1|14873.01|14793.01|14876.64|14796.64|14872.72|14792.72|10
1728512980000|2024-10-09 22:29:40|14872.98|14792.98|14870.32|14790.32|14872.98|14792.98|14870.32|14790.32|9
1728512990000|2024-10-09 22:29:50|14870.59|14790.59|14869.17|14789.17|14870.71|14790.71|14869.17|14789.17|9
1728513000000|2024-10-09 22:30:00|14868.65|14788.65|14868.71|14788.71|14870.27|14790.27|14868.65|14788.65|10
1728513010000|2024-10-09 22:30:10|14868.97|14788.97|14869.89|14789.89|14870.35|14790.35|14868.91|14788.91|9
1728513020000|2024-10-09 22:30:20|14869.87|14789.87|14870.61|14790.61|14870.61|14790.61|14869.87|14789.87|10
1728513030000|2024-10-09 22:30:30|14870.95|14790.95|14872.82|14792.82|14872.91|14792.91|14870.95|14790.95|9
1728513040000|2024-10-09 22:30:40|14872.94|14792.94|14874.58|14794.58|14875.07|14795.07|14872.94|14792.94|9
1728513050000|2024-10-09 22:30:50|14874.6|14794.6|14875.78|14795.78|14875.79|14795.79|14874.6|14794.6|9
1728513060000|2024-10-09 22:31:00|14875.55|14795.55|14875.77|14795.77|14876.63|14796.63|14875.15|14795.15|8
1728513070000|2024-10-09 22:31:10|14875.21|14795.21|14873.56|14793.56|14875.21|14795.21|14873.46|14793.46|10
1728513080000|2024-10-09 22:31:20|14872.77|14792.77|14871.42|14791.42|14874.23|14794.23|14871.42|14791.42|10
1728513090000|2024-10-09 22:31:30|14871.35|14791.35|14872.21|14792.21|14872.21|14792.21|14871.35|14791.35|8
1728513100000|2024-10-09 22:31:40|14872.53|14792.53|14871.92|14791.92|14873.35|14793.35|14871.92|14791.92|9
1728513110000|2024-10-09 22:31:50|14872.21|14792.21|14872.39|14792.39|14872.63|14792.63|14871.69|14791.69|8
1728513120000|2024-10-09 22:32:00|14872.65|14792.65|14872.97|14792.97|14873.41|14793.41|14872.45|14792.45|9
1728513130000|2024-10-09 22:32:10|14873.28|14793.28|14872.78|14792.78|14873.28|14793.28|14872.42|14792.42|10
1728513140000|2024-10-09 22:32:20|14872.83|14792.83|14872.93|14792.93|14873.85|14793.85|14872.48|14792.48|8
1728513150000|2024-10-09 22:32:30|14872.9|14792.9|14872.59|14792.59|14873.2|14793.2|14871.8|14791.8|7
1728513160000|2024-10-09 22:32:40|14873.28|14793.28|14869.65|14789.65|14873.28|14793.28|14869.65|14789.65|9
1728513170000|2024-10-09 22:32:50|14870.53|14790.53|14869.74|14789.74|14870.86|14790.86|14869.68|14789.68|10
1728513180000|2024-10-09 22:33:00|14869.72|14789.72|14873.04|14793.04|14873.27|14793.27|14869.72|14789.72|10
1728513190000|2024-10-09 22:33:10|14873|14793|14872.94|14792.94|14873.75|14793.75|14872.02|14792.02|9
1728513200000|2024-10-09 22:33:20|14872.54|14792.54|14872.61|14792.61|14873.12|14793.12|14871.82|14791.82|9
1728513210000|2024-10-09 22:33:30|14873.18|14793.18|14874.09|14794.09|14874.27|14794.27|14873.09|14793.09|10
1728513220000|2024-10-09 22:33:40|14873.97|14793.97|14872.37|14792.37|14873.97|14793.97|14871.53|14791.53|9
1728513230000|2024-10-09 22:33:50|14872.14|14792.14|14870.54|14790.54|14872.14|14792.14|14870.41|14790.41|8
1728513240000|2024-10-09 22:34:00|14870.53|14790.53|14873.37|14793.37|14874.57|14794.57|14870.53|14790.53|10
1728513250000|2024-10-09 22:34:10|14874.52|14794.52|14874.23|14794.23|14874.8|14794.8|14874.23|14794.23|9
1728513260000|2024-10-09 22:34:20|14874.22|14794.22|14874.26|14794.26|14874.75|14794.75|14873.57|14793.57|10
1728513270000|2024-10-09 22:34:30|14875.29|14795.29|14876.35|14796.35|14877.1|14797.1|14875.28|14795.28|8
1728513280000|2024-10-09 22:34:40|14875.57|14795.57|14874.6|14794.6|14875.57|14795.57|14873.97|14793.97|8
1728513290000|2024-10-09 22:34:50|14874.61|14794.61|14874.95|14794.95|14875.16|14795.16|14874.24|14794.24|7
1728513300000|2024-10-09 22:35:00|14874.99|14794.99|14873.78|14793.78|14875.01|14795.01|14873.78|14793.78|9
1728513310000|2024-10-09 22:35:10|14873.65|14793.65|14874.12|14794.12|14874.4|14794.4|14873.57|14793.57|9
1728513320000|2024-10-09 22:35:20|14873.99|14793.99|14874.95|14794.95|14874.95|14794.95|14873.99|14793.99|4
1728513330000|2024-10-09 22:35:30|14874.97|14794.97|14878.67|14798.67|14878.98|14798.98|14874.97|14794.97|10
1728513340000|2024-10-09 22:35:40|14878.37|14798.37|14876.15|14796.15|14879.89|14799.89|14876.15|14796.15|5
1728513350000|2024-10-09 22:35:50|14873.23|14793.23|14872.21|14792.21|14873.23|14793.23|14872.1|14792.1|9
1728513360000|2024-10-09 22:36:00|14872.45|14792.45|14871.56|14791.56|14873.2|14793.2|14871|14791|9
1728513370000|2024-10-09 22:36:10|14872.87|14792.87|14874.42|14794.42|14874.46|14794.46|14872.87|14792.87|10
1728513380000|2024-10-09 22:36:20|14872.33|14792.33|14872.03|14792.03|14872.5|14792.5|14872.03|14792.03|10
1728513390000|2024-10-09 22:36:30|14872.05|14792.05|14873.79|14793.79|14873.79|14793.79|14872.05|14792.05|10
1728513400000|2024-10-09 22:36:40|14873.95|14793.95|14874.19|14794.19|14874.19|14794.19|14873.95|14793.95|9
1728513410000|2024-10-09 22:36:50|14874.34|14794.34|14873.81|14793.81|14874.34|14794.34|14873.71|14793.71|6
1728513420000|2024-10-09 22:37:00|14874.34|14794.34|14875.95|14795.95|14875.95|14795.95|14874.34|14794.34|7
1728513430000|2024-10-09 22:37:10|14876.11|14796.11|14877.17|14797.17|14877.17|14797.17|14876.11|14796.11|10
1728513440000|2024-10-09 22:37:20|14877.19|14797.19|14874.59|14794.59|14877.19|14797.19|14874.57|14794.57|9
1728513450000|2024-10-09 22:37:30|14874.63|14794.63|14874.78|14794.78|14874.78|14794.78|14874.52|14794.52|10
1728513460000|2024-10-09 22:37:40|14874.63|14794.63|14876.29|14796.29|14876.29|14796.29|14874.52|14794.52|7
1728513470000|2024-10-09 22:37:50|14876.35|14796.35|14878.44|14798.44|14878.44|14798.44|14876.35|14796.35|8
1728513480000|2024-10-09 22:38:00|14878.9|14798.9|14877.77|14797.77|14878.9|14798.9|14877.54|14797.54|10
1728513490000|2024-10-09 22:38:10|14877.72|14797.72|14879.16|14799.16|14879.16|14799.16|14877.44|14797.44|8
1728513500000|2024-10-09 22:38:20|14878.46|14798.46|14880.54|14800.54|14880.55|14800.55|14878.46|14798.46|10
1728513510000|2024-10-09 22:38:30|14880.55|14800.55|14880.26|14800.26|14881.73|14801.73|14880.26|14800.26|9
1728513520000|2024-10-09 22:38:40|14880.22|14800.22|14880.24|14800.24|14881.91|14801.91|14879.71|14799.71|10
1728513530000|2024-10-09 22:38:50|14880.37|14800.37|14882.65|14802.65|14882.65|14802.65|14880.37|14800.37|9
1728513540000|2024-10-09 22:39:00|14882.12|14802.12|14884.39|14804.39|14884.39|14804.39|14882.11|14802.11|10
1728513550000|2024-10-09 22:39:10|14884.38|14804.38|14884.12|14804.12|14884.51|14804.51|14884.12|14804.12|8
1728513560000|2024-10-09 22:39:20|14884.35|14804.35|14883.77|14803.77|14884.36|14804.36|14882.97|14802.97|10
1728513570000|2024-10-09 22:39:30|14883.76|14803.76|14882|14802|14883.76|14803.76|14881.9|14801.9|8
1728513580000|2024-10-09 22:39:40|14881.94|14801.94|14880.33|14800.33|14881.94|14801.94|14880.33|14800.33|9
1728513590000|2024-10-09 22:39:50|14880.25|14800.25|14880.58|14800.58|14881.62|14801.62|14880.23|14800.23|8
1728513600000|2024-10-09 22:40:00|14881.25|14801.25|14880.86|14800.86|14881.38|14801.38|14880.6|14800.6|8
1728513610000|2024-10-09 22:40:10|14881.03|14801.03|14882.39|14802.39|14882.39|14802.39|14881.03|14801.03|9
1728513620000|2024-10-09 22:40:20|14883|14803|14882.19|14802.19|14883|14803|14881.78|14801.78|9
1728513630000|2024-10-09 22:40:30|14882.2|14802.2|14882.46|14802.46|14882.62|14802.62|14882.14|14802.14|8
1728513640000|2024-10-09 22:40:40|14882.45|14802.45|14882.66|14802.66|14882.66|14802.66|14882.44|14802.44|7
1728513650000|2024-10-09 22:40:50|14882.95|14802.95|14885.04|14805.04|14885.04|14805.04|14882.95|14802.95|8
1728513660000|2024-10-09 22:41:00|14885.11|14805.11|14884.19|14804.19|14885.13|14805.13|14884.19|14804.19|8
1728513670000|2024-10-09 22:41:10|14884.7|14804.7|14885.62|14805.62|14885.62|14805.62|14884.7|14804.7|9
1728513680000|2024-10-09 22:41:20|14885.93|14805.93|14885.48|14805.48|14885.94|14805.94|14884.97|14804.97|8
1728513690000|2024-10-09 22:41:30|14885.74|14805.74|14885.52|14805.52|14885.74|14805.74|14885.47|14805.47|8
1728513700000|2024-10-09 22:41:40|14885.53|14805.53|14888.47|14808.47|14888.85|14808.85|14885.48|14805.48|10
1728513710000|2024-10-09 22:41:50|14888.05|14808.05|14888.9|14808.9|14888.9|14808.9|14887.85|14807.85|9
1728513720000|2024-10-09 22:42:00|14888.8|14808.8|14888.3|14808.3|14888.8|14808.8|14888.19|14808.19|9
1728513730000|2024-10-09 22:42:10|14888.29|14808.29|14888.4|14808.4|14888.4|14808.4|14887.96|14807.96|8
1728513740000|2024-10-09 22:42:20|14887.9|14807.9|14885.55|14805.55|14887.9|14807.9|14885.55|14805.55|9
1728513750000|2024-10-09 22:42:30|14885.52|14805.52|14886.3|14806.3|14886.3|14806.3|14885.37|14805.37|7
1728513760000|2024-10-09 22:42:40|14886.19|14806.19|14884.59|14804.59|14886.19|14806.19|14884.59|14804.59|10
1728513770000|2024-10-09 22:42:50|14884.1|14804.1|14882.24|14802.24|14884.28|14804.28|14882.24|14802.24|7
1728513780000|2024-10-09 22:43:00|14882.22|14802.22|14881.78|14801.78|14882.22|14802.22|14881.78|14801.78|7
1728513790000|2024-10-09 22:43:10|14881.77|14801.77|14880.82|14800.82|14881.84|14801.84|14880.82|14800.82|5
1728513800000|2024-10-09 22:43:20|14881.01|14801.01|14880.47|14800.47|14881.01|14801.01|14880.47|14800.47|8
1728513810000|2024-10-09 22:43:30|14880.35|14800.35|14879.19|14799.19|14880.37|14800.37|14879.19|14799.19|5
1728513820000|2024-10-09 22:43:40|14878.75|14798.75|14878.59|14798.59|14878.75|14798.75|14878.38|14798.38|7
1728513830000|2024-10-09 22:43:50|14878.58|14798.58|14875.1|14795.1|14878.58|14798.58|14875.04|14795.04|8
1728513840000|2024-10-09 22:44:00|14875.18|14795.18|14876.32|14796.32|14876.33|14796.33|14875.17|14795.17|9
1728513850000|2024-10-09 22:44:10|14876.3|14796.3|14876.68|14796.68|14877.1|14797.1|14876.3|14796.3|8
1728513860000|2024-10-09 22:44:20|14876.65|14796.65|14876.43|14796.43|14876.72|14796.72|14876.43|14796.43|6
1728513870000|2024-10-09 22:44:30|14876.82|14796.82|14876.66|14796.66|14876.82|14796.82|14876.51|14796.51|8
1728513880000|2024-10-09 22:44:40|14876.63|14796.63|14876.97|14796.97|14877.06|14797.06|14876.59|14796.59|9
1728513890000|2024-10-09 22:44:50|14876.98|14796.98|14875.18|14795.18|14876.98|14796.98|14875.18|14795.18|6
1728513900000|2024-10-09 22:45:00|14876.17|14796.17|14876.75|14796.75|14876.75|14796.75|14875.73|14795.73|8
1728513910000|2024-10-09 22:45:10|14876.76|14796.76|14877.62|14797.62|14877.62|14797.62|14876.76|14796.76|9
1728513920000|2024-10-09 22:45:20|14877.66|14797.66|14878.76|14798.76|14878.76|14798.76|14877.66|14797.66|7
1728513930000|2024-10-09 22:45:30|14879.01|14799.01|14879.74|14799.74|14879.74|14799.74|14879.01|14799.01|9
1728513940000|2024-10-09 22:45:40|14880.35|14800.35|14881.53|14801.53|14881.97|14801.97|14880.32|14800.32|10
1728513950000|2024-10-09 22:45:50|14881.55|14801.55|14881.08|14801.08|14881.55|14801.55|14881.08|14801.08|5
1728513960000|2024-10-09 22:46:00|14881.47|14801.47|14880.21|14800.21|14881.47|14801.47|14880.21|14800.21|7
1728513970000|2024-10-09 22:46:10|14880.27|14800.27|14880.37|14800.37|14880.64|14800.64|14880.19|14800.19|9
1728513980000|2024-10-09 22:46:20|14880.36|14800.36|14881.94|14801.94|14881.96|14801.96|14880.35|14800.35|7
1728513990000|2024-10-09 22:46:30|14881.91|14801.91|14882.65|14802.65|14882.72|14802.72|14881.86|14801.86|10
1728514000000|2024-10-09 22:46:40|14882.73|14802.73|14882.53|14802.53|14882.73|14802.73|14882.53|14802.53|7
1728514010000|2024-10-09 22:46:50|14882.49|14802.49|14881.89|14801.89|14882.49|14802.49|14881.88|14801.88|6
1728514020000|2024-10-09 22:47:00|14881.9|14801.9|14881.98|14801.98|14882.03|14802.03|14881.87|14801.87|7
1728514030000|2024-10-09 22:47:10|14881.2|14801.2|14880.57|14800.57|14881.2|14801.2|14880.47|14800.47|8
1728514040000|2024-10-09 22:47:20|14880.56|14800.56|14880.08|14800.08|14880.56|14800.56|14879.91|14799.91|8
1728514050000|2024-10-09 22:47:30|14880.06|14800.06|14880|14800|14880.28|14800.28|14879.11|14799.11|10
1728514060000|2024-10-09 22:47:40|14880.55|14800.55|14880.74|14800.74|14880.78|14800.78|14880.21|14800.21|10
1728514070000|2024-10-09 22:47:50|14880.75|14800.75|14879.81|14799.81|14880.77|14800.77|14879.69|14799.69|9
1728514080000|2024-10-09 22:48:00|14879.8|14799.8|14879.58|14799.58|14880.34|14800.34|14879.56|14799.56|9
1728514090000|2024-10-09 22:48:10|14879.59|14799.59|14879.2|14799.2|14879.71|14799.71|14879.2|14799.2|7
1728514100000|2024-10-09 22:48:20|14879.26|14799.26|14881.29|14801.29|14881.48|14801.48|14879.26|14799.26|10
1728514110000|2024-10-09 22:48:30|14880.94|14800.94|14884.49|14804.49|14884.64|14804.64|14880.94|14800.94|9
1728514120000|2024-10-09 22:48:40|14884.5|14804.5|14885.13|14805.13|14885.13|14805.13|14883.98|14803.98|7
1728514130000|2024-10-09 22:48:50|14885|14805|14885.37|14805.37|14885.93|14805.93|14884.38|14804.38|10
1728514140000|2024-10-09 22:49:00|14885.08|14805.08|14883.37|14803.37|14887.19|14807.19|14883.37|14803.37|10
1728514150000|2024-10-09 22:49:10|14883.36|14803.36|14883.59|14803.59|14883.59|14803.59|14883.12|14803.12|8
1728514160000|2024-10-09 22:49:20|14883.58|14803.58|14885.25|14805.25|14885.31|14805.31|14883.58|14803.58|10
1728514170000|2024-10-09 22:49:30|14885.29|14805.29|14884.61|14804.61|14885.71|14805.71|14884.61|14804.61|7
1728514180000|2024-10-09 22:49:40|14884.59|14804.59|14885.17|14805.17|14885.46|14805.46|14884.59|14804.59|9
1728514190000|2024-10-09 22:49:50|14884.9|14804.9|14884.35|14804.35|14884.9|14804.9|14884.32|14804.32|8
1728514200000|2024-10-09 22:50:00|14884.37|14804.37|14882.85|14802.85|14884.37|14804.37|14882.22|14802.22|9
1728514210000|2024-10-09 22:50:10|14883.44|14803.44|14882.41|14802.41|14883.44|14803.44|14882.05|14802.05|9
1728514220000|2024-10-09 22:50:20|14882.42|14802.42|14881.02|14801.02|14882.42|14802.42|14881.02|14801.02|9
1728514230000|2024-10-09 22:50:30|14880.99|14800.99|14880.39|14800.39|14880.99|14800.99|14880.39|14800.39|9
1728514240000|2024-10-09 22:50:40|14879.59|14799.59|14880.64|14800.64|14880.69|14800.69|14879.59|14799.59|8
1728514250000|2024-10-09 22:50:50|14880.67|14800.67|14880.02|14800.02|14880.69|14800.69|14880.02|14800.02|6
1728514260000|2024-10-09 22:51:00|14880.23|14800.23|14879.6|14799.6|14880.23|14800.23|14879.6|14799.6|6
1728514270000|2024-10-09 22:51:10|14879.24|14799.24|14880.02|14800.02|14880.03|14800.03|14879.12|14799.12|10
1728514280000|2024-10-09 22:51:20|14880.01|14800.01|14880.72|14800.72|14881.1|14801.1|14880.01|14800.01|8
1728514290000|2024-10-09 22:51:30|14880.71|14800.71|14880.71|14800.71|14881.04|14801.04|14880.55|14800.55|9
1728514300000|2024-10-09 22:51:40|14880.6|14800.6|14879.97|14799.97|14880.73|14800.73|14879.82|14799.82|9
1728514310000|2024-10-09 22:51:50|14880|14800|14879.66|14799.66|14880.04|14800.04|14879.65|14799.65|6
1728514320000|2024-10-09 22:52:00|14879.86|14799.86|14878.62|14798.62|14879.86|14799.86|14878.62|14798.62|9
1728514330000|2024-10-09 22:52:10|14878.63|14798.63|14879.35|14799.35|14879.35|14799.35|14878.49|14798.49|10
1728514340000|2024-10-09 22:52:20|14879.24|14799.24|14880.15|14800.15|14880.15|14800.15|14879.24|14799.24|10
1728514350000|2024-10-09 22:52:30|14880.1|14800.1|14879.08|14799.08|14880.1|14800.1|14878.8|14798.8|7
1728514360000|2024-10-09 22:52:40|14879.04|14799.04|14878.09|14798.09|14879.04|14799.04|14877.74|14797.74|10
1728514370000|2024-10-09 22:52:50|14877.8|14797.8|14879.02|14799.02|14879.08|14799.08|14877.8|14797.8|8
1728514380000|2024-10-09 22:53:00|14879.03|14799.03|14880.68|14800.68|14881.12|14801.12|14878.76|14798.76|9
1728514390000|2024-10-09 22:53:10|14880.47|14800.47|14881.16|14801.16|14881.16|14801.16|14880.47|14800.47|10
1728514400000|2024-10-09 22:53:20|14881.13|14801.13|14879.99|14799.99|14881.18|14801.18|14879.99|14799.99|8
1728514410000|2024-10-09 22:53:30|14879.96|14799.96|14879.92|14799.92|14879.96|14799.96|14879.53|14799.53|8
1728514420000|2024-10-09 22:53:40|14879.91|14799.91|14880.22|14800.22|14880.22|14800.22|14879.78|14799.78|6
1728514430000|2024-10-09 22:53:50|14880.35|14800.35|14880.44|14800.44|14880.74|14800.74|14880.35|14800.35|9
1728514440000|2024-10-09 22:54:00|14880.68|14800.68|14881.65|14801.65|14881.81|14801.81|14880.68|14800.68|9
1728514450000|2024-10-09 22:54:10|14881.6|14801.6|14882.68|14802.68|14882.68|14802.68|14881.53|14801.53|9
1728514460000|2024-10-09 22:54:20|14882.92|14802.92|14883.07|14803.07|14883.08|14803.08|14882.75|14802.75|8
1728514470000|2024-10-09 22:54:30|14882.43|14802.43|14883.81|14803.81|14883.81|14803.81|14882.29|14802.29|10
1728514480000|2024-10-09 22:54:40|14884.5|14804.5|14884.45|14804.45|14884.56|14804.56|14884.11|14804.11|8
1728514490000|2024-10-09 22:54:50|14884.41|14804.41|14886.69|14806.69|14886.69|14806.69|14883.96|14803.96|10
1728514500000|2024-10-09 22:55:00|14886.33|14806.33|14887.21|14807.21|14887.21|14807.21|14886.33|14806.33|10
1728514510000|2024-10-09 22:55:10|14887.4|14807.4|14886.75|14806.75|14887.4|14807.4|14886.75|14806.75|9
1728514520000|2024-10-09 22:55:20|14886.74|14806.74|14886.57|14806.57|14886.78|14806.78|14886.57|14806.57|5
1728514530000|2024-10-09 22:55:30|14886.53|14806.53|14888.43|14808.43|14888.43|14808.43|14886.53|14806.53|9
1728514540000|2024-10-09 22:55:40|14888.49|14808.49|14888.68|14808.68|14888.83|14808.83|14888.47|14808.47|9
1728514550000|2024-10-09 22:55:50|14888.7|14808.7|14889.24|14809.24|14889.33|14809.33|14888.7|14808.7|5
1728514560000|2024-10-09 22:56:00|14889.59|14809.59|14890.02|14810.02|14890.02|14810.02|14889.26|14809.26|9
1728514570000|2024-10-09 22:56:10|14889.98|14809.98|14888.73|14808.73|14889.98|14809.98|14888.7|14808.7|8
1728514580000|2024-10-09 22:56:20|14889.06|14809.06|14890|14810|14890.06|14810.06|14889.06|14809.06|9
1728514590000|2024-10-09 22:56:30|14889.99|14809.99|14889.95|14809.95|14889.99|14809.99|14889.56|14809.56|8
1728514600000|2024-10-09 22:56:40|14889.64|14809.64|14890.05|14810.05|14890.18|14810.18|14889.63|14809.63|8
1728514610000|2024-10-09 22:56:50|14889.75|14809.75|14889.78|14809.78|14889.86|14809.86|14889.75|14809.75|9
1728514620000|2024-10-09 22:57:00|14889.79|14809.79|14891.03|14811.03|14891.03|14811.03|14889.79|14809.79|10
1728514630000|2024-10-09 22:57:10|14891.06|14811.06|14891.14|14811.14|14891.51|14811.51|14891.06|14811.06|8
1728514640000|2024-10-09 22:57:20|14891.12|14811.12|14891.11|14811.11|14891.12|14811.12|14890.76|14810.76|10
1728514650000|2024-10-09 22:57:30|14890.75|14810.75|14892.79|14812.79|14892.79|14812.79|14890.75|14810.75|6
1728514660000|2024-10-09 22:57:40|14892.77|14812.77|14892.1|14812.1|14892.77|14812.77|14892.02|14812.02|6
1728514670000|2024-10-09 22:57:50|14892.3|14812.3|14892.4|14812.4|14892.4|14812.4|14892.13|14812.13|5
1728514680000|2024-10-09 22:58:00|14892.73|14812.73|14892.81|14812.81|14892.81|14812.81|14892.47|14812.47|6
1728514690000|2024-10-09 22:58:10|14892.63|14812.63|14892.33|14812.33|14892.63|14812.63|14892.13|14812.13|7
1728514700000|2024-10-09 22:58:20|14892.1|14812.1|14892|14812|14892.21|14812.21|14892|14812|7
1728514710000|2024-10-09 22:58:30|14891.99|14811.99|14892.63|14812.63|14893.12|14813.12|14891.99|14811.99|8
1728514720000|2024-10-09 22:58:40|14892.39|14812.39|14891.27|14811.27|14892.39|14812.39|14891.27|14811.27|10
1728514730000|2024-10-09 22:58:50|14891.26|14811.26|14891.45|14811.45|14891.6|14811.6|14891.02|14811.02|8
1728514740000|2024-10-09 22:59:00|14891.43|14811.43|14890.5|14810.5|14891.43|14811.43|14889.55|14809.55|8
1728514750000|2024-10-09 22:59:10|14890.49|14810.49|14890.38|14810.38|14890.49|14810.49|14890.28|14810.28|7
1728514760000|2024-10-09 22:59:20|14890.54|14810.54|14890.6|14810.6|14891.17|14811.17|14890.54|14810.54|10
1728514770000|2024-10-09 22:59:30|14891.82|14811.82|14891.66|14811.66|14891.89|14811.89|14891.66|14811.66|7
1728514780000|2024-10-09 22:59:40|14891.69|14811.69|14891.73|14811.73|14891.73|14811.73|14891.67|14811.67|8
1728514790000|2024-10-09 22:59:50|14891.69|14811.69|14891.67|14811.67|14891.69|14811.69|14891.66|14811.66|4
1728515110000|2024-10-09 23:05:10|14897.7|14817.7|14896.91|14816.91|14897.7|14817.7|14896.89|14816.89|8
1728515120000|2024-10-09 23:05:20|14896.88|14816.88|14896.45|14816.45|14896.92|14816.92|14896.42|14816.42|8
1728515130000|2024-10-09 23:05:30|14896.41|14816.41|14896.69|14816.69|14896.69|14816.69|14896.3|14816.3|7
1728515140000|2024-10-09 23:05:40|14896.68|14816.68|14895.74|14815.74|14896.68|14816.68|14895.74|14815.74|4
1728515150000|2024-10-09 23:05:50|14895.78|14815.78|14895.75|14815.75|14895.82|14815.82|14895.75|14815.75|7
1728515160000|2024-10-09 23:06:00|14895.76|14815.76|14895.33|14815.33|14895.76|14815.76|14895.06|14815.06|8
1728515170000|2024-10-09 23:06:10|14893.7|14813.7|14893.9|14813.9|14893.9|14813.9|14893.01|14813.01|9
1728515180000|2024-10-09 23:06:20|14893.89|14813.89|14893.56|14813.56|14894.46|14814.46|14893.56|14813.56|9
1728515190000|2024-10-09 23:06:30|14893.39|14813.39|14890.06|14810.06|14893.4|14813.4|14890.06|14810.06|9
1728515200000|2024-10-09 23:06:40|14890|14810|14890.48|14810.48|14890.53|14810.53|14890|14810|8
1728515210000|2024-10-09 23:06:50|14890.52|14810.52|14890.51|14810.51|14890.58|14810.58|14890.51|14810.51|7
1728515220000|2024-10-09 23:07:00|14890.5|14810.5|14891.05|14811.05|14891.05|14811.05|14890.5|14810.5|9
1728515230000|2024-10-09 23:07:10|14891.06|14811.06|14891.18|14811.18|14891.18|14811.18|14891.06|14811.06|8
1728515240000|2024-10-09 23:07:20|14891.14|14811.14|14891.09|14811.09|14891.14|14811.14|14890.87|14810.87|7
1728515250000|2024-10-09 23:07:30|14891.08|14811.08|14890.91|14810.91|14891.09|14811.09|14890.91|14810.91|6
1728515260000|2024-10-09 23:07:40|14890.95|14810.95|14887.09|14807.09|14890.95|14810.95|14886.91|14806.91|10
1728515270000|2024-10-09 23:07:50|14887.1|14807.1|14887.56|14807.56|14887.56|14807.56|14887.1|14807.1|8
1728515280000|2024-10-09 23:08:00|14887.69|14807.69|14887.64|14807.64|14887.79|14807.79|14887.43|14807.43|9
1728515290000|2024-10-09 23:08:10|14887.58|14807.58|14886.13|14806.13|14887.69|14807.69|14885.9|14805.9|10
1728515300000|2024-10-09 23:08:20|14885.83|14805.83|14884.01|14804.01|14885.83|14805.83|14884.01|14804.01|8
1728515310000|2024-10-09 23:08:30|14883.94|14803.94|14882.36|14802.36|14884.8|14804.8|14882.36|14802.36|7
1728515320000|2024-10-09 23:08:40|14882.35|14802.35|14879.43|14799.43|14882.35|14802.35|14879.43|14799.43|8
1728515330000|2024-10-09 23:08:50|14879.52|14799.52|14879.92|14799.92|14879.92|14799.92|14879.3|14799.3|8
1728515340000|2024-10-09 23:09:00|14879.58|14799.58|14878.87|14798.87|14879.58|14799.58|14878.24|14798.24|10
1728515350000|2024-10-09 23:09:10|14878.86|14798.86|14878.33|14798.33|14878.86|14798.86|14878.14|14798.14|8
1728515360000|2024-10-09 23:09:20|14878.34|14798.34|14874.45|14794.45|14878.54|14798.54|14873.97|14793.97|9
1728515370000|2024-10-09 23:09:30|14873.85|14793.85|14873.44|14793.44|14873.87|14793.87|14873.42|14793.42|10
1728515380000|2024-10-09 23:09:40|14873.43|14793.43|14870.96|14790.96|14873.44|14793.44|14870.96|14790.96|10
1728515390000|2024-10-09 23:09:50|14871.36|14791.36|14871.95|14791.95|14872.19|14792.19|14871.36|14791.36|10
1728515400000|2024-10-09 23:10:00|14871.73|14791.73|14870.45|14790.45|14871.73|14791.73|14870.44|14790.44|10
1728515410000|2024-10-09 23:10:10|14870.29|14790.29|14870.59|14790.59|14870.98|14790.98|14870.14|14790.14|7
1728515420000|2024-10-09 23:10:20|14871.01|14791.01|14865.93|14785.93|14871.04|14791.04|14865.11|14785.11|9
1728515430000|2024-10-09 23:10:30|14865.88|14785.88|14865.96|14785.96|14865.96|14785.96|14865.1|14785.1|10
1728515440000|2024-10-09 23:10:40|14865.94|14785.94|14864.64|14784.64|14865.94|14785.94|14864.63|14784.63|8
1728515450000|2024-10-09 23:10:50|14864.63|14784.63|14865.04|14785.04|14865.04|14785.04|14864.49|14784.49|8
1728515460000|2024-10-09 23:11:00|14865.03|14785.03|14865.81|14785.81|14866.03|14786.03|14865.03|14785.03|7
1728515470000|2024-10-09 23:11:10|14865.36|14785.36|14863.56|14783.56|14865.36|14785.36|14863.11|14783.11|9
1728515480000|2024-10-09 23:11:20|14863.55|14783.55|14863.36|14783.36|14863.55|14783.55|14863.17|14783.17|7
1728515490000|2024-10-09 23:11:30|14863.17|14783.17|14862.26|14782.26|14863.17|14783.17|14862.26|14782.26|9
1728515500000|2024-10-09 23:11:40|14862.59|14782.59|14862.18|14782.18|14862.61|14782.61|14862|14782|9
1728515510000|2024-10-09 23:11:50|14862.33|14782.33|14859.73|14779.73|14862.33|14782.33|14859.73|14779.73|7
1728515520000|2024-10-09 23:12:00|14858.68|14778.68|14859.44|14779.44|14859.44|14779.44|14858.56|14778.56|8
1728515530000|2024-10-09 23:12:10|14859.8|14779.8|14860.44|14780.44|14860.44|14780.44|14859.33|14779.33|10
1728515540000|2024-10-09 23:12:20|14860.51|14780.51|14862.71|14782.71|14862.71|14782.71|14860.38|14780.38|9
1728515550000|2024-10-09 23:12:30|14863.26|14783.26|14864.14|14784.14|14864.14|14784.14|14863.21|14783.21|8
1728515560000|2024-10-09 23:12:40|14864.15|14784.15|14865.55|14785.55|14865.82|14785.82|14863.84|14783.84|7
1728515570000|2024-10-09 23:12:50|14865.59|14785.59|14867.17|14787.17|14867.5|14787.5|14864.84|14784.84|9
1728515580000|2024-10-09 23:13:00|14867.22|14787.22|14867.4|14787.4|14867.48|14787.48|14866.53|14786.53|10
1728515590000|2024-10-09 23:13:10|14867.6|14787.6|14867.3|14787.3|14867.6|14787.6|14867.22|14787.22|9
1728515600000|2024-10-09 23:13:20|14866.74|14786.74|14867.82|14787.82|14867.82|14787.82|14866.74|14786.74|9
1728515610000|2024-10-09 23:13:30|14868.71|14788.71|14872.67|14792.67|14872.67|14792.67|14868.71|14788.71|10
1728515620000|2024-10-09 23:13:40|14872.54|14792.54|14872.73|14792.73|14872.75|14792.75|14872.54|14792.54|4
1728515630000|2024-10-09 23:13:50|14872.75|14792.75|14873.52|14793.52|14873.52|14793.52|14872.64|14792.64|9
1728515640000|2024-10-09 23:14:00|14873.54|14793.54|14875.67|14795.67|14875.67|14795.67|14873.45|14793.45|8
1728515650000|2024-10-09 23:14:10|14875.05|14795.05|14874.98|14794.98|14875.64|14795.64|14874.98|14794.98|8
1728515660000|2024-10-09 23:14:20|14875.12|14795.12|14875.36|14795.36|14875.6|14795.6|14875.12|14795.12|5
1728515670000|2024-10-09 23:14:30|14875.57|14795.57|14875.89|14795.89|14875.89|14795.89|14875.56|14795.56|6
1728515680000|2024-10-09 23:14:40|14876.32|14796.32|14876.83|14796.83|14876.92|14796.92|14876.32|14796.32|8
1728515690000|2024-10-09 23:14:50|14876.84|14796.84|14876.83|14796.83|14876.85|14796.85|14875.8|14795.8|7
1728515700000|2024-10-09 23:15:00|14877.14|14797.14|14874.96|14794.96|14877.14|14797.14|14874.96|14794.96|10
1728515710000|2024-10-09 23:15:10|14874.92|14794.92|14873.32|14793.32|14874.92|14794.92|14873.32|14793.32|8
1728515720000|2024-10-09 23:15:20|14873.31|14793.31|14872.21|14792.21|14873.35|14793.35|14872.09|14792.09|8
1728515730000|2024-10-09 23:15:30|14872.19|14792.19|14870.94|14790.94|14872.19|14792.19|14869.96|14789.96|10
1728515740000|2024-10-09 23:15:40|14870.93|14790.93|14868.87|14788.87|14870.93|14790.93|14868.46|14788.46|9
1728515750000|2024-10-09 23:15:50|14868.76|14788.76|14866.35|14786.35|14868.76|14788.76|14866.35|14786.35|10
1728515760000|2024-10-09 23:16:00|14866.33|14786.33|14864.62|14784.62|14866.36|14786.36|14864.62|14784.62|10
1728515770000|2024-10-09 23:16:10|14864.3|14784.3|14863.35|14783.35|14865.08|14785.08|14862.41|14782.41|9
1728515780000|2024-10-09 23:16:20|14863.31|14783.31|14863.16|14783.16|14863.31|14783.31|14863.16|14783.16|6
1728515790000|2024-10-09 23:16:30|14863.29|14783.29|14862.61|14782.61|14863.29|14783.29|14861.88|14781.88|7
1728515800000|2024-10-09 23:16:40|14863.35|14783.35|14864.38|14784.38|14864.54|14784.54|14863.35|14783.35|10
1728515810000|2024-10-09 23:16:50|14864.39|14784.39|14864.71|14784.71|14864.71|14784.71|14864.39|14784.39|5
1728515820000|2024-10-09 23:17:00|14864.72|14784.72|14863.95|14783.95|14864.72|14784.72|14863.95|14783.95|5
1728515830000|2024-10-09 23:17:10|14864.35|14784.35|14865.37|14785.37|14865.37|14785.37|14864.35|14784.35|6
1728515840000|2024-10-09 23:17:20|14865.48|14785.48|14867.19|14787.19|14867.61|14787.61|14865.48|14785.48|7
1728515850000|2024-10-09 23:17:30|14867.24|14787.24|14868.74|14788.74|14869.04|14789.04|14867.24|14787.24|9
1728515860000|2024-10-09 23:17:40|14868.75|14788.75|14868.99|14788.99|14868.99|14788.99|14868.73|14788.73|5
1728515870000|2024-10-09 23:17:50|14868.8|14788.8|14869|14789|14869.14|14789.14|14868.8|14788.8|7
1728515880000|2024-10-09 23:18:00|14869.59|14789.59|14870.51|14790.51|14870.51|14790.51|14869.32|14789.32|10
1728515890000|2024-10-09 23:18:10|14870.52|14790.52|14869.78|14789.78|14870.56|14790.56|14868.96|14788.96|9
1728515900000|2024-10-09 23:18:20|14869.75|14789.75|14871.78|14791.78|14871.78|14791.78|14869.75|14789.75|7
1728515910000|2024-10-09 23:18:30|14871.81|14791.81|14871.77|14791.77|14871.83|14791.83|14871.34|14791.34|7
1728515920000|2024-10-09 23:18:40|14871.78|14791.78|14871.95|14791.95|14871.96|14791.96|14871.26|14791.26|9
1728515930000|2024-10-09 23:18:50|14871.93|14791.93|14871.62|14791.62|14871.93|14791.93|14871.62|14791.62|8
1728515940000|2024-10-09 23:19:00|14871.55|14791.55|14870.28|14790.28|14871.55|14791.55|14870.28|14790.28|6
1728515950000|2024-10-09 23:19:10|14870.46|14790.46|14871.09|14791.09|14871.56|14791.56|14870.42|14790.42|9
1728515960000|2024-10-09 23:19:20|14871.06|14791.06|14871.39|14791.39|14871.39|14791.39|14870.73|14790.73|8
1728515970000|2024-10-09 23:19:30|14871.38|14791.38|14872.87|14792.87|14872.87|14792.87|14871.38|14791.38|9
1728515980000|2024-10-09 23:19:40|14872.88|14792.88|14872.71|14792.71|14872.88|14792.88|14871.86|14791.86|8
1728515990000|2024-10-09 23:19:50|14871.98|14791.98|14872.43|14792.43|14872.43|14792.43|14871.98|14791.98|7
1728516000000|2024-10-09 23:20:00|14872.89|14792.89|14872.14|14792.14|14873.23|14793.23|14872.14|14792.14|9
1728516010000|2024-10-09 23:20:10|14872.49|14792.49|14871.37|14791.37|14872.49|14792.49|14871.35|14791.35|7
1728516020000|2024-10-09 23:20:20|14871.29|14791.29|14870.88|14790.88|14871.29|14791.29|14870.28|14790.28|8
1728516030000|2024-10-09 23:20:30|14870.39|14790.39|14870.75|14790.75|14870.75|14790.75|14870.03|14790.03|9
1728516040000|2024-10-09 23:20:40|14870.2|14790.2|14870.17|14790.17|14870.27|14790.27|14870.14|14790.14|8
1728516050000|2024-10-09 23:20:50|14869.54|14789.54|14868.71|14788.71|14870.24|14790.24|14868.67|14788.67|9
1728516060000|2024-10-09 23:21:00|14868.27|14788.27|14867.75|14787.75|14868.56|14788.56|14867.4|14787.4|9
1728516070000|2024-10-09 23:21:10|14867.88|14787.88|14866.29|14786.29|14868.04|14788.04|14866.29|14786.29|8
1728516080000|2024-10-09 23:21:20|14866.23|14786.23|14862.74|14782.74|14866.23|14786.23|14862.74|14782.74|10
1728516090000|2024-10-09 23:21:30|14859.44|14779.44|14859.15|14779.15|14859.44|14779.44|14859.14|14779.14|8
1728516100000|2024-10-09 23:21:40|14859.14|14779.14|14857.71|14777.71|14859.26|14779.26|14857.71|14777.71|9
1728516110000|2024-10-09 23:21:50|14857.75|14777.75|14857.37|14777.37|14857.75|14777.75|14857.37|14777.37|8
1728516120000|2024-10-09 23:22:00|14857.78|14777.78|14857.62|14777.62|14857.78|14777.78|14857.62|14777.62|9
1728516130000|2024-10-09 23:22:10|14857.32|14777.32|14858.74|14778.74|14859.2|14779.2|14857.31|14777.31|9
1728516140000|2024-10-09 23:22:20|14859.38|14779.38|14861.27|14781.27|14861.27|14781.27|14858.87|14778.87|10
1728516150000|2024-10-09 23:22:30|14861.28|14781.28|14861.85|14781.85|14862.45|14782.45|14861.27|14781.27|10
1728516160000|2024-10-09 23:22:40|14861.86|14781.86|14861.85|14781.85|14862.11|14782.11|14861.47|14781.47|8
1728516170000|2024-10-09 23:22:50|14861.41|14781.41|14860.62|14780.62|14861.41|14781.41|14860.62|14780.62|6
1728516180000|2024-10-09 23:23:00|14860.64|14780.64|14860.91|14780.91|14861.2|14781.2|14859.81|14779.81|9
1728516190000|2024-10-09 23:23:10|14860.95|14780.95|14860.99|14780.99|14861.03|14781.03|14860.95|14780.95|8
1728516200000|2024-10-09 23:23:20|14861.02|14781.02|14860.42|14780.42|14861.08|14781.08|14860.17|14780.17|8
1728516210000|2024-10-09 23:23:30|14860.97|14780.97|14859.95|14779.95|14861|14781|14859.63|14779.63|9
1728516220000|2024-10-09 23:23:40|14859.68|14779.68|14855.04|14775.04|14859.93|14779.93|14854.63|14774.63|9
1728516230000|2024-10-09 23:23:50|14855.07|14775.07|14853.26|14773.26|14855.12|14775.12|14852.65|14772.65|10
1728516240000|2024-10-09 23:24:00|14853.25|14773.25|14854.45|14774.45|14854.45|14774.45|14853.2|14773.2|7
1728516250000|2024-10-09 23:24:10|14854.49|14774.49|14853.22|14773.22|14854.53|14774.53|14853.19|14773.19|9
1728516260000|2024-10-09 23:24:20|14853.41|14773.41|14854.41|14774.41|14854.41|14774.41|14853.32|14773.32|10
1728516270000|2024-10-09 23:24:30|14853.61|14773.61|14853.45|14773.45|14854|14774|14853.45|14773.45|10
1728516280000|2024-10-09 23:24:40|14853.7|14773.7|14852.96|14772.96|14853.7|14773.7|14852.96|14772.96|7
1728516290000|2024-10-09 23:24:50|14853.23|14773.23|14853.63|14773.63|14853.64|14773.64|14853.2|14773.2|7
1728516300000|2024-10-09 23:25:00|14853.49|14773.49|14855.7|14775.7|14855.7|14775.7|14853.49|14773.49|10
1728516310000|2024-10-09 23:25:10|14856.18|14776.18|14855.75|14775.75|14856.81|14776.81|14855.55|14775.55|10
1728516320000|2024-10-09 23:25:20|14855.81|14775.81|14855.86|14775.86|14856|14776|14855.77|14775.77|7
1728516330000|2024-10-09 23:25:30|14854.93|14774.93|14855.61|14775.61|14855.61|14775.61|14854.93|14774.93|6
1728516340000|2024-10-09 23:25:40|14855.66|14775.66|14856.44|14776.44|14856.44|14776.44|14855.65|14775.65|8
1728516350000|2024-10-09 23:25:50|14856.51|14776.51|14856.02|14776.02|14856.69|14776.69|14855.99|14775.99|7
1728516360000|2024-10-09 23:26:00|14856.03|14776.03|14855.98|14775.98|14856.28|14776.28|14855.95|14775.95|8
1728516370000|2024-10-09 23:26:10|14855.97|14775.97|14856.04|14776.04|14856.08|14776.08|14855.97|14775.97|8
1728516380000|2024-10-09 23:26:20|14856.05|14776.05|14856.8|14776.8|14856.8|14776.8|14855.99|14775.99|5
1728516390000|2024-10-09 23:26:30|14858.72|14778.72|14859.99|14779.99|14860.07|14780.07|14858.71|14778.71|5
1728516400000|2024-10-09 23:26:40|14860|14780|14859.89|14779.89|14860.22|14780.22|14859.36|14779.36|9
1728516410000|2024-10-09 23:26:50|14859.88|14779.88|14857.09|14777.09|14859.88|14779.88|14857.09|14777.09|9
1728516420000|2024-10-09 23:27:00|14856.83|14776.83|14856.62|14776.62|14856.98|14776.98|14856.62|14776.62|9
1728516430000|2024-10-09 23:27:10|14856.34|14776.34|14856.08|14776.08|14856.34|14776.34|14855.88|14775.88|7
1728516440000|2024-10-09 23:27:20|14856.09|14776.09|14854.47|14774.47|14856.61|14776.61|14854.47|14774.47|8
1728516450000|2024-10-09 23:27:30|14854.4|14774.4|14852.71|14772.71|14854.43|14774.43|14852.71|14772.71|8
1728516460000|2024-10-09 23:27:40|14852.68|14772.68|14851.61|14771.61|14853.08|14773.08|14851.61|14771.61|8
1728516470000|2024-10-09 23:27:50|14851.58|14771.58|14851.49|14771.49|14851.58|14771.58|14851.49|14771.49|6
1728516480000|2024-10-09 23:28:00|14851.46|14771.46|14849.25|14769.25|14852.15|14772.15|14849.22|14769.22|8
1728516490000|2024-10-09 23:28:10|14849.09|14769.09|14849.55|14769.55|14849.59|14769.59|14849.07|14769.07|8
1728516500000|2024-10-09 23:28:20|14849.76|14769.76|14850.69|14770.69|14850.69|14770.69|14849.76|14769.76|6
1728516510000|2024-10-09 23:28:30|14850.77|14770.77|14850.78|14770.78|14850.89|14770.89|14850.75|14770.75|6
1728516520000|2024-10-09 23:28:40|14850.8|14770.8|14850.74|14770.74|14850.95|14770.95|14850.74|14770.74|9
1728516530000|2024-10-09 23:28:50|14850.7|14770.7|14851.02|14771.02|14851.02|14771.02|14850.67|14770.67|5
1728516540000|2024-10-09 23:29:00|14851.03|14771.03|14850.99|14770.99|14851.04|14771.04|14850.99|14770.99|4
1728516550000|2024-10-09 23:29:10|14850.97|14770.97|14848.65|14768.65|14850.98|14770.98|14848.62|14768.62|6
1728516560000|2024-10-09 23:29:20|14849.75|14769.75|14850.4|14770.4|14850.43|14770.43|14849.65|14769.65|7
1728516570000|2024-10-09 23:29:30|14850.42|14770.42|14850.76|14770.76|14850.77|14770.77|14850.42|14770.42|7
1728516580000|2024-10-09 23:29:40|14850.77|14770.77|14851.4|14771.4|14851.4|14771.4|14850.77|14770.77|7
1728516590000|2024-10-09 23:29:50|14851.74|14771.74|14851.9|14771.9|14851.9|14771.9|14851.72|14771.72|8
1728516600000|2024-10-09 23:30:00|14852.48|14772.48|14851.57|14771.57|14852.52|14772.52|14851.52|14771.52|7
1728516610000|2024-10-09 23:30:10|14851.75|14771.75|14852.69|14772.69|14852.69|14772.69|14851.69|14771.69|9
1728516620000|2024-10-09 23:30:20|14852.7|14772.7|14855.07|14775.07|14855.48|14775.48|14852.7|14772.7|10
1728516630000|2024-10-09 23:30:30|14855.08|14775.08|14856.6|14776.6|14856.61|14776.61|14855.08|14775.08|10
1728516640000|2024-10-09 23:30:40|14856.59|14776.59|14858.72|14778.72|14858.72|14778.72|14856.58|14776.58|7
1728516650000|2024-10-09 23:30:50|14858.73|14778.73|14858.4|14778.4|14858.77|14778.77|14858.34|14778.34|9
1728516660000|2024-10-09 23:31:00|14858.03|14778.03|14858.61|14778.61|14858.61|14778.61|14858.03|14778.03|6
1728516670000|2024-10-09 23:31:10|14858.49|14778.49|14861.47|14781.47|14861.47|14781.47|14858.41|14778.41|7
1728516680000|2024-10-09 23:31:20|14861.26|14781.26|14861.6|14781.6|14861.6|14781.6|14861.26|14781.26|9
1728516690000|2024-10-09 23:31:30|14861.59|14781.59|14862.08|14782.08|14862.08|14782.08|14861.59|14781.59|7
1728516700000|2024-10-09 23:31:40|14861.76|14781.76|14861.7|14781.7|14862.03|14782.03|14861.7|14781.7|6
1728516710000|2024-10-09 23:31:50|14861.71|14781.71|14860.64|14780.64|14861.71|14781.71|14860.12|14780.12|6
1728516720000|2024-10-09 23:32:00|14860.65|14780.65|14861.58|14781.58|14861.58|14781.58|14860.65|14780.65|9
1728516730000|2024-10-09 23:32:10|14861.61|14781.61|14861.94|14781.94|14862.11|14782.11|14861.45|14781.45|9
1728516740000|2024-10-09 23:32:20|14861.89|14781.89|14861.76|14781.76|14861.89|14781.89|14861.76|14781.76|7
1728516750000|2024-10-09 23:32:30|14861.75|14781.75|14861.68|14781.68|14861.75|14781.75|14861.64|14781.64|7
1728516760000|2024-10-09 23:32:40|14861.67|14781.67|14862.9|14782.9|14862.9|14782.9|14861.67|14781.67|8
1728516770000|2024-10-09 23:32:50|14863.52|14783.52|14864.82|14784.82|14864.82|14784.82|14863.52|14783.52|5
1728516780000|2024-10-09 23:33:00|14864.79|14784.79|14866.99|14786.99|14866.99|14786.99|14864.5|14784.5|9
1728516790000|2024-10-09 23:33:10|14867.04|14787.04|14867.64|14787.64|14867.65|14787.65|14867.04|14787.04|7
1728516800000|2024-10-09 23:33:20|14867.67|14787.67|14867.93|14787.93|14867.93|14787.93|14867.66|14787.66|7
1728516810000|2024-10-09 23:33:30|14867.95|14787.95|14869.76|14789.76|14869.76|14789.76|14867.95|14787.95|8
1728516820000|2024-10-09 23:33:40|14869.83|14789.83|14869.81|14789.81|14869.83|14789.83|14869.75|14789.75|6
1728516830000|2024-10-09 23:33:50|14869.82|14789.82|14869.89|14789.89|14870.38|14790.38|14869.82|14789.82|7
1728516840000|2024-10-09 23:34:00|14869.94|14789.94|14870.62|14790.62|14870.62|14790.62|14869.94|14789.94|5
1728516850000|2024-10-09 23:34:10|14870.63|14790.63|14870.82|14790.82|14870.82|14790.82|14870.61|14790.61|9
1728516860000|2024-10-09 23:34:20|14870.84|14790.84|14871.3|14791.3|14871.35|14791.35|14870.84|14790.84|8
1728516870000|2024-10-09 23:34:30|14871.35|14791.35|14871.52|14791.52|14871.52|14791.52|14871.35|14791.35|4
1728516880000|2024-10-09 23:34:40|14871.54|14791.54|14871.77|14791.77|14871.77|14791.77|14871.54|14791.54|8
1728516890000|2024-10-09 23:34:50|14871.79|14791.79|14871.9|14791.9|14871.9|14791.9|14871.79|14791.79|8
1728516900000|2024-10-09 23:35:00|14871.92|14791.92|14871.14|14791.14|14872.16|14792.16|14871.14|14791.14|9
1728516910000|2024-10-09 23:35:10|14871.07|14791.07|14869.95|14789.95|14871.28|14791.28|14869.85|14789.85|10
1728516920000|2024-10-09 23:35:20|14869.96|14789.96|14869.81|14789.81|14869.96|14789.96|14869.81|14789.81|8
1728516930000|2024-10-09 23:35:30|14869.8|14789.8|14870.82|14790.82|14870.82|14790.82|14869.77|14789.77|8
1728516940000|2024-10-09 23:35:40|14870.83|14790.83|14872.41|14792.41|14872.41|14792.41|14870.83|14790.83|6
1728516950000|2024-10-09 23:35:50|14872.24|14792.24|14872.09|14792.09|14872.27|14792.27|14871.19|14791.19|9
1728516960000|2024-10-09 23:36:00|14872.11|14792.11|14872.01|14792.01|14872.11|14792.11|14871.94|14791.94|8
1728516970000|2024-10-09 23:36:10|14872.02|14792.02|14872.15|14792.15|14872.15|14792.15|14872.01|14792.01|6
1728516980000|2024-10-09 23:36:20|14872.14|14792.14|14872.1|14792.1|14872.14|14792.14|14872.1|14792.1|6
1728516990000|2024-10-09 23:36:30|14872.6|14792.6|14872.55|14792.55|14872.63|14792.63|14872.53|14792.53|9
1728517000000|2024-10-09 23:36:40|14872.54|14792.54|14873.12|14793.12|14873.12|14793.12|14872.53|14792.53|9
1728517010000|2024-10-09 23:36:50|14873.11|14793.11|14872.88|14792.88|14873.11|14793.11|14872.88|14792.88|6
1728517020000|2024-10-09 23:37:00|14872.86|14792.86|14872.07|14792.07|14872.86|14792.86|14871.97|14791.97|7
1728517030000|2024-10-09 23:37:10|14872.04|14792.04|14871.29|14791.29|14872.04|14792.04|14871.29|14791.29|7
1728517040000|2024-10-09 23:37:20|14871.2|14791.2|14871.24|14791.24|14871.24|14791.24|14870.35|14790.35|10
1728517050000|2024-10-09 23:37:30|14871.26|14791.26|14870.83|14790.83|14871.3|14791.3|14870.81|14790.81|10
1728517060000|2024-10-09 23:37:40|14869.67|14789.67|14869.64|14789.64|14869.83|14789.83|14869.3|14789.3|9
1728517070000|2024-10-09 23:37:50|14869.6|14789.6|14869.05|14789.05|14869.6|14789.6|14869.05|14789.05|9
1728517080000|2024-10-09 23:38:00|14869.06|14789.06|14868.77|14788.77|14869.54|14789.54|14868.77|14788.77|9
1728517090000|2024-10-09 23:38:10|14868.86|14788.86|14869.16|14789.16|14869.26|14789.26|14868.86|14788.86|6
1728517100000|2024-10-09 23:38:20|14869.03|14789.03|14869.13|14789.13|14869.38|14789.38|14869.03|14789.03|10
1728517110000|2024-10-09 23:38:30|14869.37|14789.37|14869.47|14789.47|14869.48|14789.48|14869.25|14789.25|7
1728517120000|2024-10-09 23:38:40|14869.46|14789.46|14869.72|14789.72|14869.79|14789.79|14869.46|14789.46|9
1728517130000|2024-10-09 23:38:50|14869.75|14789.75|14868.65|14788.65|14869.79|14789.79|14868.6|14788.6|8
1728517140000|2024-10-09 23:39:00|14868.67|14788.67|14868.43|14788.43|14868.68|14788.68|14868.42|14788.42|8
1728517150000|2024-10-09 23:39:10|14868.44|14788.44|14868.37|14788.37|14868.52|14788.52|14868.35|14788.35|8
1728517160000|2024-10-09 23:39:20|14868.38|14788.38|14868.29|14788.29|14868.38|14788.38|14868.25|14788.25|7
1728517170000|2024-10-09 23:39:30|14868.35|14788.35|14867.05|14787.05|14868.44|14788.44|14867.05|14787.05|9
1728517180000|2024-10-09 23:39:40|14867.06|14787.06|14867.48|14787.48|14867.48|14787.48|14867.01|14787.01|9
1728517190000|2024-10-09 23:39:50|14868.26|14788.26|14868.66|14788.66|14868.93|14788.93|14868.26|14788.26|7
1728517200000|2024-10-09 23:40:00|14868.61|14788.61|14868.66|14788.66|14868.66|14788.66|14868.57|14788.57|10
1728517210000|2024-10-09 23:40:10|14868.52|14788.52|14868.91|14788.91|14868.91|14788.91|14868.52|14788.52|9
1728517220000|2024-10-09 23:40:20|14868.92|14788.92|14868.46|14788.46|14868.97|14788.97|14868.46|14788.46|9
1728517230000|2024-10-09 23:40:30|14868.41|14788.41|14868.33|14788.33|14868.41|14788.41|14868.33|14788.33|5
1728517240000|2024-10-09 23:40:40|14868.32|14788.32|14869.32|14789.32|14869.34|14789.34|14868.32|14788.32|8
1728517250000|2024-10-09 23:40:50|14869.33|14789.33|14869.61|14789.61|14869.61|14789.61|14869.31|14789.31|9
1728517260000|2024-10-09 23:41:00|14869.77|14789.77|14869.82|14789.82|14869.93|14789.93|14869.53|14789.53|10
1728517270000|2024-10-09 23:41:10|14869.83|14789.83|14869.85|14789.85|14869.85|14789.85|14869.73|14789.73|8
1728517280000|2024-10-09 23:41:20|14869.84|14789.84|14870.46|14790.46|14870.57|14790.57|14869.84|14789.84|9
1728517290000|2024-10-09 23:41:30|14869.62|14789.62|14870.25|14790.25|14870.25|14790.25|14869.62|14789.62|9
1728517300000|2024-10-09 23:41:40|14870.23|14790.23|14873.52|14793.52|14873.64|14793.64|14870.21|14790.21|10
1728517310000|2024-10-09 23:41:50|14873.79|14793.79|14872.39|14792.39|14873.82|14793.82|14872.39|14792.39|8
1728517320000|2024-10-09 23:42:00|14872.94|14792.94|14873.06|14793.06|14873.06|14793.06|14872.79|14792.79|10
1728517330000|2024-10-09 23:42:10|14873.09|14793.09|14873.93|14793.93|14874.42|14794.42|14873.04|14793.04|9
1728517340000|2024-10-09 23:42:20|14873.99|14793.99|14874.95|14794.95|14874.95|14794.95|14873.71|14793.71|9
1728517350000|2024-10-09 23:42:30|14874.96|14794.96|14875.13|14795.13|14875.13|14795.13|14874.1|14794.1|7
1728517360000|2024-10-09 23:42:40|14874.94|14794.94|14874.77|14794.77|14874.94|14794.94|14874.74|14794.74|8
1728517370000|2024-10-09 23:42:50|14874.76|14794.76|14874.93|14794.93|14874.94|14794.94|14874.76|14794.76|4
1728517380000|2024-10-09 23:43:00|14874.98|14794.98|14873.72|14793.72|14875.32|14795.32|14873.67|14793.67|8
1728517390000|2024-10-09 23:43:10|14873.74|14793.74|14872.55|14792.55|14873.74|14793.74|14872.33|14792.33|8
1728517400000|2024-10-09 23:43:20|14872.47|14792.47|14872.67|14792.67|14872.92|14792.92|14872.47|14792.47|8
1728517410000|2024-10-09 23:43:30|14872.66|14792.66|14871.85|14791.85|14872.74|14792.74|14871.77|14791.77|10
1728517420000|2024-10-09 23:43:40|14871.83|14791.83|14872.6|14792.6|14872.6|14792.6|14871.83|14791.83|8
1728517430000|2024-10-09 23:43:50|14872.63|14792.63|14872.42|14792.42|14872.75|14792.75|14872.42|14792.42|10
1728517440000|2024-10-09 23:44:00|14872.17|14792.17|14871.24|14791.24|14872.17|14792.17|14871.24|14791.24|9
1728517450000|2024-10-09 23:44:10|14871.23|14791.23|14871.14|14791.14|14871.23|14791.23|14871.14|14791.14|9
1728517460000|2024-10-09 23:44:20|14871.12|14791.12|14870.67|14790.67|14871.12|14791.12|14870.23|14790.23|8
1728517470000|2024-10-09 23:44:30|14870.78|14790.78|14872.3|14792.3|14872.3|14792.3|14870.78|14790.78|9
1728517480000|2024-10-09 23:44:40|14872.5|14792.5|14872.84|14792.84|14872.84|14792.84|14872.41|14792.41|9
1728517490000|2024-10-09 23:44:50|14872.66|14792.66|14872.43|14792.43|14872.66|14792.66|14872.41|14792.41|9
1728517500000|2024-10-09 23:45:00|14872.44|14792.44|14872.15|14792.15|14872.44|14792.44|14872.14|14792.14|8
1728517510000|2024-10-09 23:45:10|14872.16|14792.16|14872.16|14792.16|14872.2|14792.2|14872.09|14792.09|9
1728517520000|2024-10-09 23:45:20|14872.12|14792.12|14872.12|14792.12|14872.2|14792.2|14871.7|14791.7|10
1728517530000|2024-10-09 23:45:30|14872.16|14792.16|14872.25|14792.25|14872.33|14792.33|14872.12|14792.12|8
1728517540000|2024-10-09 23:45:40|14872.26|14792.26|14872.7|14792.7|14872.7|14792.7|14872.12|14792.12|10
1728517550000|2024-10-09 23:45:50|14872.67|14792.67|14872.75|14792.75|14872.84|14792.84|14872.65|14792.65|8
1728517560000|2024-10-09 23:46:00|14872.73|14792.73|14872.41|14792.41|14872.73|14792.73|14872.41|14792.41|9
1728517570000|2024-10-09 23:46:10|14872.46|14792.46|14869.4|14789.4|14872.46|14792.46|14869.4|14789.4|10
1728517580000|2024-10-09 23:46:20|14870.83|14790.83|14870.24|14790.24|14871.12|14791.12|14870.24|14790.24|10
1728517590000|2024-10-09 23:46:30|14869.06|14789.06|14867.45|14787.45|14869.06|14789.06|14867.45|14787.45|10
1728517600000|2024-10-09 23:46:40|14867.27|14787.27|14866.05|14786.05|14867.27|14787.27|14865.97|14785.97|10
1728517610000|2024-10-09 23:46:50|14866.07|14786.07|14865.43|14785.43|14866.52|14786.52|14865.43|14785.43|10
1728517620000|2024-10-09 23:47:00|14865.45|14785.45|14865.71|14785.71|14866.35|14786.35|14865.45|14785.45|8
1728517630000|2024-10-09 23:47:10|14865.72|14785.72|14866.92|14786.92|14866.96|14786.96|14865.7|14785.7|6
1728517640000|2024-10-09 23:47:20|14868.65|14788.65|14869.97|14789.97|14869.97|14789.97|14868.65|14788.65|8
1728517650000|2024-10-09 23:47:30|14870.09|14790.09|14868.95|14788.95|14870.54|14790.54|14868.95|14788.95|10
1728517660000|2024-10-09 23:47:40|14868.6|14788.6|14868.67|14788.67|14868.7|14788.7|14868.53|14788.53|6
1728517670000|2024-10-09 23:47:50|14868.28|14788.28|14868.78|14788.78|14868.78|14788.78|14868.18|14788.18|9
1728517680000|2024-10-09 23:48:00|14868.66|14788.66|14867.74|14787.74|14868.66|14788.66|14867.63|14787.63|10
1728517690000|2024-10-09 23:48:10|14867.72|14787.72|14865.7|14785.7|14867.72|14787.72|14865.7|14785.7|8
1728517700000|2024-10-09 23:48:20|14865.69|14785.69|14866.38|14786.38|14866.38|14786.38|14865.49|14785.49|8
1728517710000|2024-10-09 23:48:30|14866.14|14786.14|14866.34|14786.34|14866.34|14786.34|14866.06|14786.06|9
1728517720000|2024-10-09 23:48:40|14866.09|14786.09|14867.16|14787.16|14867.2|14787.2|14866.09|14786.09|10
1728517730000|2024-10-09 23:48:50|14867.18|14787.18|14868.61|14788.61|14868.61|14788.61|14867.14|14787.14|9
1728517740000|2024-10-09 23:49:00|14868.65|14788.65|14873.26|14793.26|14873.27|14793.27|14868.65|14788.65|9
1728517750000|2024-10-09 23:49:10|14872.82|14792.82|14873.55|14793.55|14873.55|14793.55|14872.82|14792.82|9
1728517760000|2024-10-09 23:49:20|14873.6|14793.6|14876.66|14796.66|14876.87|14796.87|14873.6|14793.6|10
1728517770000|2024-10-09 23:49:30|14876.67|14796.67|14877.45|14797.45|14877.5|14797.5|14876.67|14796.67|8
1728517780000|2024-10-09 23:49:40|14876.83|14796.83|14876.81|14796.81|14877.47|14797.47|14876.8|14796.8|8
1728517790000|2024-10-09 23:49:50|14877.03|14797.03|14876.97|14796.97|14877.06|14797.06|14876.81|14796.81|10
1728517800000|2024-10-09 23:50:00|14877.03|14797.03|14876.71|14796.71|14877.18|14797.18|14876.71|14796.71|10
1728517810000|2024-10-09 23:50:10|14877.13|14797.13|14877.12|14797.12|14877.13|14797.13|14877.05|14797.05|7
1728517820000|2024-10-09 23:50:20|14877.13|14797.13|14877.13|14797.13|14877.13|14797.13|14877.11|14797.11|6
1728517830000|2024-10-09 23:50:30|14876.93|14796.93|14876.66|14796.66|14877.02|14797.02|14876.65|14796.65|9
1728517840000|2024-10-09 23:50:40|14876.65|14796.65|14876.34|14796.34|14877.97|14797.97|14876.34|14796.34|9
1728517850000|2024-10-09 23:50:50|14876.25|14796.25|14875.84|14795.84|14876.25|14796.25|14875.45|14795.45|9
1728517860000|2024-10-09 23:51:00|14875.72|14795.72|14876.06|14796.06|14876.06|14796.06|14875.72|14795.72|9
1728517870000|2024-10-09 23:51:10|14876.07|14796.07|14873.8|14793.8|14876.07|14796.07|14873.8|14793.8|9
1728517880000|2024-10-09 23:51:20|14874.04|14794.04|14874.72|14794.72|14874.72|14794.72|14874|14794|9
1728517890000|2024-10-09 23:51:30|14872.69|14792.69|14872.19|14792.19|14872.7|14792.7|14871.69|14791.69|9
1728517900000|2024-10-09 23:51:40|14871.93|14791.93|14869.66|14789.66|14871.93|14791.93|14869.66|14789.66|8
1728517910000|2024-10-09 23:51:50|14869.55|14789.55|14868.19|14788.19|14869.55|14789.55|14867.79|14787.79|9
1728517920000|2024-10-09 23:52:00|14868.31|14788.31|14868.04|14788.04|14868.63|14788.63|14868.04|14788.04|10
1728517930000|2024-10-09 23:52:10|14868.03|14788.03|14868.26|14788.26|14868.26|14788.26|14868.02|14788.02|8
1728517940000|2024-10-09 23:52:20|14868.11|14788.11|14867.8|14787.8|14868.11|14788.11|14867.8|14787.8|7
1728517950000|2024-10-09 23:52:30|14867.61|14787.61|14867.81|14787.81|14867.81|14787.81|14867.31|14787.31|9
1728517960000|2024-10-09 23:52:40|14867.82|14787.82|14867.54|14787.54|14867.82|14787.82|14867.51|14787.51|9
1728517970000|2024-10-09 23:52:50|14867.53|14787.53|14867.69|14787.69|14867.69|14787.69|14867.53|14787.53|6
1728517980000|2024-10-09 23:53:00|14867.66|14787.66|14866.81|14786.81|14867.66|14787.66|14866.81|14786.81|7
1728517990000|2024-10-09 23:53:10|14866.9|14786.9|14864.5|14784.5|14867.28|14787.28|14864.5|14784.5|9
1728518000000|2024-10-09 23:53:20|14864.41|14784.41|14863.39|14783.39|14864.41|14784.41|14863.39|14783.39|8
1728518010000|2024-10-09 23:53:30|14863.42|14783.42|14863.05|14783.05|14863.42|14783.42|14863.02|14783.02|9
1728518020000|2024-10-09 23:53:40|14863.06|14783.06|14863.06|14783.06|14863.06|14783.06|14863.05|14783.05|3
1728518030000|2024-10-09 23:53:50|14863.07|14783.07|14861.72|14781.72|14863.13|14783.13|14861.72|14781.72|6
1728518040000|2024-10-09 23:54:00|14861.77|14781.77|14860.61|14780.61|14861.77|14781.77|14860.6|14780.6|9
1728518050000|2024-10-09 23:54:10|14860.62|14780.62|14860.75|14780.75|14860.8|14780.8|14860.6|14780.6|8
1728518060000|2024-10-09 23:54:20|14860.85|14780.85|14861.42|14781.42|14861.45|14781.45|14860.85|14780.85|6
1728518070000|2024-10-09 23:54:30|14861.43|14781.43|14861.42|14781.42|14861.43|14781.43|14861.42|14781.42|6
1728518080000|2024-10-09 23:54:40|14861.38|14781.38|14861.62|14781.62|14861.79|14781.79|14861.38|14781.38|7
1728518090000|2024-10-09 23:54:50|14861.4|14781.4|14861.35|14781.35|14861.41|14781.41|14861.24|14781.24|9
1728518100000|2024-10-09 23:55:00|14861.34|14781.34|14861|14781|14861.39|14781.39|14861|14781|6
1728518110000|2024-10-09 23:55:10|14860.99|14780.99|14858.94|14778.94|14860.99|14780.99|14858.94|14778.94|9
1728518120000|2024-10-09 23:55:20|14858.95|14778.95|14858.02|14778.02|14858.95|14778.95|14858.02|14778.02|9
1728518130000|2024-10-09 23:55:30|14858|14778|14857.83|14777.83|14858.32|14778.32|14857.83|14777.83|8
1728518140000|2024-10-09 23:55:40|14858.15|14778.15|14858.03|14778.03|14858.15|14778.15|14858.03|14778.03|9
1728518150000|2024-10-09 23:55:50|14858|14778|14857.95|14777.95|14858.29|14778.29|14857.95|14777.95|10
1728518160000|2024-10-09 23:56:00|14857.72|14777.72|14858.11|14778.11|14858.11|14778.11|14857.71|14777.71|5
1728518170000|2024-10-09 23:56:10|14858.15|14778.15|14858.5|14778.5|14858.54|14778.54|14858.15|14778.15|10
1728518180000|2024-10-09 23:56:20|14858.26|14778.26|14858.06|14778.06|14858.28|14778.28|14858.05|14778.05|8
1728518190000|2024-10-09 23:56:30|14858.07|14778.07|14858.15|14778.15|14858.15|14778.15|14858.07|14778.07|5
1728518200000|2024-10-09 23:56:40|14858.2|14778.2|14859.45|14779.45|14859.45|14779.45|14858.2|14778.2|9
1728518210000|2024-10-09 23:56:50|14859.47|14779.47|14859.99|14779.99|14859.99|14779.99|14858.81|14778.81|9
1728518220000|2024-10-09 23:57:00|14859.94|14779.94|14860.09|14780.09|14860.1|14780.1|14859.93|14779.93|6
1728518230000|2024-10-09 23:57:10|14860.14|14780.14|14858.65|14778.65|14860.15|14780.15|14858.65|14778.65|8
1728518240000|2024-10-09 23:57:20|14858.14|14778.14|14857.82|14777.82|14858.14|14778.14|14857.82|14777.82|6
1728518250000|2024-10-09 23:57:30|14857.81|14777.81|14856.96|14776.96|14857.81|14777.81|14856.96|14776.96|8
1728518260000|2024-10-09 23:57:40|14856.97|14776.97|14856.72|14776.72|14857.09|14777.09|14856.72|14776.72|10
1728518270000|2024-10-09 23:57:50|14857.01|14777.01|14857.78|14777.78|14857.78|14777.78|14856.98|14776.98|7
1728518280000|2024-10-09 23:58:00|14857.77|14777.77|14857.84|14777.84|14857.89|14777.89|14857.77|14777.77|7
1728518290000|2024-10-09 23:58:10|14857.83|14777.83|14859.39|14779.39|14859.63|14779.63|14857.83|14777.83|7
1728518300000|2024-10-09 23:58:20|14859.4|14779.4|14859.02|14779.02|14859.46|14779.46|14859.02|14779.02|8
1728518310000|2024-10-09 23:58:30|14859.07|14779.07|14858.75|14778.75|14859.07|14779.07|14858.75|14778.75|8
1728518320000|2024-10-09 23:58:40|14858.74|14778.74|14858.65|14778.65|14858.74|14778.74|14858.65|14778.65|5
1728518330000|2024-10-09 23:58:50|14858.67|14778.67|14858.7|14778.7|14858.7|14778.7|14858.67|14778.67|3
1728518340000|2024-10-09 23:59:00|14858.71|14778.71|14858.68|14778.68|14858.81|14778.81|14858.41|14778.41|9
1728518350000|2024-10-09 23:59:10|14858.63|14778.63|14858.65|14778.65|14858.65|14778.65|14858.62|14778.62|5
1728518360000|2024-10-09 23:59:20|14858.64|14778.64|14858.4|14778.4|14858.66|14778.66|14858.4|14778.4|6
1728518370000|2024-10-09 23:59:30|14858.41|14778.41|14858.04|14778.04|14858.41|14778.41|14858.04|14778.04|7
1728518380000|2024-10-09 23:59:40|14858.19|14778.19|14858.21|14778.21|14858.21|14778.21|14857.49|14777.49|8
1728518390000|2024-10-09 23:59:50|14857.98|14777.98|14858.47|14778.47|14858.47|14778.47|14857.98|14777.98|9
1728518400000|2024-10-10 00:00:00|14858.45|14778.45|14859.24|14779.24|14859.24|14779.24|14858.13|14778.13|10
1728518410000|2024-10-10 00:00:10|14859.01|14779.01|14856.9|14776.9|14859.01|14779.01|14856.9|14776.9|10
1728518420000|2024-10-10 00:00:20|14856.84|14776.84|14857.13|14777.13|14857.13|14777.13|14856.47|14776.47|10
1728518430000|2024-10-10 00:00:30|14857.1|14777.1|14857.03|14777.03|14857.1|14777.1|14855.79|14775.79|9
1728518440000|2024-10-10 00:00:40|14857.31|14777.31|14864.06|14784.06|14864.13|14784.13|14857.29|14777.29|9
1728518450000|2024-10-10 00:00:50|14863.86|14783.86|14863.97|14783.97|14864.26|14784.26|14863.74|14783.74|9
1728518460000|2024-10-10 00:01:00|14864.07|14784.07|14860.38|14780.38|14864.07|14784.07|14860.33|14780.33|10
1728518470000|2024-10-10 00:01:10|14860.16|14780.16|14857.78|14777.78|14860.16|14780.16|14857.78|14777.78|10
1728518480000|2024-10-10 00:01:20|14856.94|14776.94|14857.6|14777.6|14857.61|14777.61|14855.39|14775.39|10
1728518490000|2024-10-10 00:01:30|14857.33|14777.33|14856.51|14776.51|14857.6|14777.6|14856.51|14776.51|7
1728518500000|2024-10-10 00:01:40|14856.48|14776.48|14855.61|14775.61|14856.48|14776.48|14855.17|14775.17|9
1728518510000|2024-10-10 00:01:50|14855.6|14775.6|14855.74|14775.74|14855.74|14775.74|14855.2|14775.2|9
1728518520000|2024-10-10 00:02:00|14855.7|14775.7|14855.97|14775.97|14856.14|14776.14|14855.46|14775.46|10
1728518530000|2024-10-10 00:02:10|14855.99|14775.99|14857.96|14777.96|14857.96|14777.96|14855.34|14775.34|6
1728518540000|2024-10-10 00:02:20|14857.95|14777.95|14858.79|14778.79|14859.22|14779.22|14857.95|14777.95|9
1728518550000|2024-10-10 00:02:30|14858.47|14778.47|14859.01|14779.01|14859.01|14779.01|14857.05|14777.05|9
1728518560000|2024-10-10 00:02:40|14858.61|14778.61|14857.59|14777.59|14858.61|14778.61|14857.55|14777.55|8
1728518570000|2024-10-10 00:02:50|14857.55|14777.55|14857.39|14777.39|14857.55|14777.55|14857.26|14777.26|8
1728518580000|2024-10-10 00:03:00|14857.3|14777.3|14856.07|14776.07|14857.3|14777.3|14855.47|14775.47|9
1728518590000|2024-10-10 00:03:10|14856|14776|14854.9|14774.9|14856|14776|14854.9|14774.9|10
1728518600000|2024-10-10 00:03:20|14854.95|14774.95|14856.65|14776.65|14857.46|14777.46|14854.95|14774.95|9
1728518610000|2024-10-10 00:03:30|14856.7|14776.7|14857.02|14777.02|14857.02|14777.02|14856.7|14776.7|8
1728518620000|2024-10-10 00:03:40|14857.03|14777.03|14855.45|14775.45|14857.04|14777.04|14855.45|14775.45|8
1728518630000|2024-10-10 00:03:50|14855.38|14775.38|14855.74|14775.74|14855.75|14775.75|14855.31|14775.31|8
1728518640000|2024-10-10 00:04:00|14855.72|14775.72|14856.54|14776.54|14856.54|14776.54|14855.53|14775.53|6
1728518650000|2024-10-10 00:04:10|14856.71|14776.71|14855.35|14775.35|14856.71|14776.71|14855.35|14775.35|10
1728518660000|2024-10-10 00:04:20|14855.37|14775.37|14858.08|14778.08|14858.08|14778.08|14855.37|14775.37|10
1728518670000|2024-10-10 00:04:30|14858.09|14778.09|14856.85|14776.85|14858.09|14778.09|14856.85|14776.85|9
1728518680000|2024-10-10 00:04:40|14856.9|14776.9|14856.62|14776.62|14856.9|14776.9|14856.09|14776.09|9
1728518690000|2024-10-10 00:04:50|14856.63|14776.63|14855.7|14775.7|14856.63|14776.63|14855.47|14775.47|8
1728518700000|2024-10-10 00:05:00|14855.69|14775.69|14854.68|14774.68|14855.69|14775.69|14854.68|14774.68|9
1728518710000|2024-10-10 00:05:10|14854.69|14774.69|14855.55|14775.55|14855.64|14775.64|14854.67|14774.67|7
1728518720000|2024-10-10 00:05:20|14855.82|14775.82|14854.89|14774.89|14856.45|14776.45|14854.6|14774.6|9
1728518730000|2024-10-10 00:05:30|14854.86|14774.86|14856.01|14776.01|14856.85|14776.85|14854.86|14774.86|9
1728518740000|2024-10-10 00:05:40|14855.82|14775.82|14856.36|14776.36|14856.36|14776.36|14855.82|14775.82|8
1728518750000|2024-10-10 00:05:50|14856.65|14776.65|14856.99|14776.99|14857|14777|14856.65|14776.65|9
1728518760000|2024-10-10 00:06:00|14856.76|14776.76|14857.11|14777.11|14857.2|14777.2|14856.7|14776.7|9
1728518770000|2024-10-10 00:06:10|14857.13|14777.13|14857.6|14777.6|14857.6|14777.6|14857.13|14777.13|9
1728518780000|2024-10-10 00:06:20|14857.68|14777.68|14857.76|14777.76|14857.81|14777.81|14857.68|14777.68|7
1728518790000|2024-10-10 00:06:30|14857.77|14777.77|14856.03|14776.03|14857.91|14777.91|14856.03|14776.03|9
1728518800000|2024-10-10 00:06:40|14855.69|14775.69|14855.39|14775.39|14856.04|14776.04|14855.39|14775.39|9
1728518810000|2024-10-10 00:06:50|14855.37|14775.37|14855.5|14775.5|14855.95|14775.95|14855.37|14775.37|9
1728518820000|2024-10-10 00:07:00|14855.49|14775.49|14855|14775|14855.49|14775.49|14854.72|14774.72|9
1728518830000|2024-10-10 00:07:10|14854.92|14774.92|14855.01|14775.01|14855.07|14775.07|14854.92|14774.92|8
1728518840000|2024-10-10 00:07:20|14854.53|14774.53|14854.4|14774.4|14856.04|14776.04|14854.4|14774.4|7
1728518850000|2024-10-10 00:07:30|14853.92|14773.92|14853.58|14773.58|14853.92|14773.92|14853.58|14773.58|8
1728518860000|2024-10-10 00:07:40|14853.94|14773.94|14854.22|14774.22|14854.51|14774.51|14853.9|14773.9|9
1728518870000|2024-10-10 00:07:50|14854.21|14774.21|14853.82|14773.82|14854.29|14774.29|14853.82|14773.82|8
1728518880000|2024-10-10 00:08:00|14853.77|14773.77|14847.62|14767.62|14853.77|14773.77|14847.62|14767.62|9
1728518890000|2024-10-10 00:08:10|14847.58|14767.58|14845.11|14765.11|14847.58|14767.58|14845.11|14765.11|10
1728518900000|2024-10-10 00:08:20|14845.26|14765.26|14844.6|14764.6|14845.26|14765.26|14843.97|14763.97|10
1728518910000|2024-10-10 00:08:30|14844.52|14764.52|14843.47|14763.47|14844.62|14764.62|14843.47|14763.47|10
1728518920000|2024-10-10 00:08:40|14843.79|14763.79|14844.25|14764.25|14844.25|14764.25|14843.22|14763.22|8
1728518930000|2024-10-10 00:08:50|14843.96|14763.96|14844.09|14764.09|14844.16|14764.16|14839.33|14759.33|8
1728518940000|2024-10-10 00:09:00|14844.01|14764.01|14843.61|14763.61|14844.01|14764.01|14843.58|14763.58|8
1728518950000|2024-10-10 00:09:10|14843.6|14763.6|14843.59|14763.59|14843.6|14763.6|14843.49|14763.49|7
1728518960000|2024-10-10 00:09:20|14843.64|14763.64|14843.07|14763.07|14843.72|14763.72|14842.97|14762.97|9
1728518970000|2024-10-10 00:09:30|14842.84|14762.84|14842.78|14762.78|14842.91|14762.91|14842.67|14762.67|10
1728518980000|2024-10-10 00:09:40|14842.79|14762.79|14843.23|14763.23|14843.27|14763.27|14842.56|14762.56|9
1728518990000|2024-10-10 00:09:50|14843.03|14763.03|14842.97|14762.97|14843.25|14763.25|14842.83|14762.83|10
1728519000000|2024-10-10 00:10:00|14842.99|14762.99|14842.75|14762.75|14843.28|14763.28|14842.75|14762.75|8
1728519010000|2024-10-10 00:10:10|14842.7|14762.7|14842.49|14762.49|14842.9|14762.9|14842.49|14762.49|9
1728519020000|2024-10-10 00:10:20|14842.47|14762.47|14840.65|14760.65|14842.54|14762.54|14840.65|14760.65|9
1728519030000|2024-10-10 00:10:30|14839.73|14759.73|14839.29|14759.29|14839.73|14759.73|14839.04|14759.04|10
1728519040000|2024-10-10 00:10:40|14839.09|14759.09|14836.23|14756.23|14839.14|14759.14|14836.23|14756.23|9
1728519050000|2024-10-10 00:10:50|14836.27|14756.27|14833.33|14753.33|14836.29|14756.29|14833.29|14753.29|10
1728519060000|2024-10-10 00:11:00|14833.26|14753.26|14831.7|14751.7|14833.26|14753.26|14831.7|14751.7|9
1728519070000|2024-10-10 00:11:10|14831.67|14751.67|14831.41|14751.41|14831.68|14751.68|14831.41|14751.41|8
1728519080000|2024-10-10 00:11:20|14831.42|14751.42|14834.68|14754.68|14834.69|14754.69|14831.42|14751.42|10
1728519090000|2024-10-10 00:11:30|14834.74|14754.74|14835.36|14755.36|14835.76|14755.76|14834.74|14754.74|9
1728519100000|2024-10-10 00:11:40|14835.5|14755.5|14839.99|14759.99|14839.99|14759.99|14835.42|14755.42|10
1728519110000|2024-10-10 00:11:50|14840.88|14760.88|14842.17|14762.17|14843.11|14763.11|14840.82|14760.82|10
1728519120000|2024-10-10 00:12:00|14842.18|14762.18|14845.26|14765.26|14845.26|14765.26|14842.18|14762.18|7
1728519130000|2024-10-10 00:12:10|14845.21|14765.21|14849.54|14769.54|14849.54|14769.54|14845.21|14765.21|10
1728519140000|2024-10-10 00:12:20|14849.52|14769.52|14848.67|14768.67|14849.67|14769.67|14847.77|14767.77|10
1728519150000|2024-10-10 00:12:30|14849.06|14769.06|14849.23|14769.23|14849.23|14769.23|14848.87|14768.87|10
1728519160000|2024-10-10 00:12:40|14849.6|14769.6|14851.43|14771.43|14851.43|14771.43|14849.15|14769.15|8
1728519170000|2024-10-10 00:12:50|14851.42|14771.42|14853.13|14773.13|14853.13|14773.13|14851.42|14771.42|6
1728519180000|2024-10-10 00:13:00|14855.27|14775.27|14856.94|14776.94|14858.25|14778.25|14855.27|14775.27|9
1728519190000|2024-10-10 00:13:10|14856.26|14776.26|14856.88|14776.88|14856.88|14776.88|14856.08|14776.08|10
1728519200000|2024-10-10 00:13:20|14856.68|14776.68|14856.98|14776.98|14857.87|14777.87|14856.68|14776.68|10
1728519210000|2024-10-10 00:13:30|14856.97|14776.97|14856.6|14776.6|14857.83|14777.83|14856.57|14776.57|8
1728519220000|2024-10-10 00:13:40|14856.78|14776.78|14854.9|14774.9|14856.78|14776.78|14854.88|14774.88|7
1728519230000|2024-10-10 00:13:50|14854.89|14774.89|14854.5|14774.5|14854.91|14774.91|14854.5|14774.5|8
1728519240000|2024-10-10 00:14:00|14854.06|14774.06|14853.55|14773.55|14854.15|14774.15|14853.47|14773.47|9
1728519250000|2024-10-10 00:14:10|14853.75|14773.75|14856.7|14776.7|14856.7|14776.7|14853.75|14773.75|10
1728519260000|2024-10-10 00:14:20|14857.09|14777.09|14857.71|14777.71|14857.75|14777.75|14857.09|14777.09|10
1728519270000|2024-10-10 00:14:30|14857.69|14777.69|14859.41|14779.41|14859.59|14779.59|14857.63|14777.63|10
1728519280000|2024-10-10 00:14:40|14859.63|14779.63|14859.1|14779.1|14859.63|14779.63|14858.94|14778.94|8
1728519290000|2024-10-10 00:14:50|14859.29|14779.29|14859.83|14779.83|14859.83|14779.83|14859.06|14779.06|7
1728519300000|2024-10-10 00:15:00|14859.71|14779.71|14860.04|14780.04|14860.04|14780.04|14859.58|14779.58|8
1728519310000|2024-10-10 00:15:10|14860.05|14780.05|14859.36|14779.36|14860.73|14780.73|14859.35|14779.35|10
1728519320000|2024-10-10 00:15:20|14859.46|14779.46|14861.13|14781.13|14861.23|14781.23|14859.18|14779.18|10
1728519330000|2024-10-10 00:15:30|14860.96|14780.96|14861.22|14781.22|14861.26|14781.26|14860.95|14780.95|8
1728519340000|2024-10-10 00:15:40|14861.33|14781.33|14861.06|14781.06|14861.33|14781.33|14860.98|14780.98|9
1728519350000|2024-10-10 00:15:50|14861.49|14781.49|14861.83|14781.83|14861.94|14781.94|14861.49|14781.49|8
1728519360000|2024-10-10 00:16:00|14862.01|14782.01|14859.65|14779.65|14862.16|14782.16|14859.65|14779.65|8
1728519370000|2024-10-10 00:16:10|14860.28|14780.28|14860.44|14780.44|14860.58|14780.58|14860.05|14780.05|8
1728519380000|2024-10-10 00:16:20|14860.46|14780.46|14858.27|14778.27|14860.69|14780.69|14858.27|14778.27|7
1728519390000|2024-10-10 00:16:30|14858.06|14778.06|14858.98|14778.98|14860.29|14780.29|14857.8|14777.8|7
1728519400000|2024-10-10 00:16:40|14858.71|14778.71|14854.61|14774.61|14858.71|14778.71|14854.61|14774.61|10
1728519410000|2024-10-10 00:16:50|14854.1|14774.1|14847.83|14767.83|14854.1|14774.1|14847.83|14767.83|10
1728519420000|2024-10-10 00:17:00|14847.69|14767.69|14842.02|14762.02|14847.69|14767.69|14841.92|14761.92|10
1728519430000|2024-10-10 00:17:10|14841.76|14761.76|14838.52|14758.52|14841.76|14761.76|14838.52|14758.52|9
1728519440000|2024-10-10 00:17:20|14838.51|14758.51|14840.93|14760.93|14840.93|14760.93|14838.51|14758.51|10
1728519450000|2024-10-10 00:17:30|14840.96|14760.96|14839.12|14759.12|14840.96|14760.96|14839.09|14759.09|10
1728519460000|2024-10-10 00:17:40|14839.18|14759.18|14841.23|14761.23|14841.23|14761.23|14838.99|14758.99|10
1728519470000|2024-10-10 00:17:50|14841.33|14761.33|14839.53|14759.53|14841.33|14761.33|14839.53|14759.53|9
1728519480000|2024-10-10 00:18:00|14839.54|14759.54|14837.95|14757.95|14839.77|14759.77|14837.95|14757.95|10
1728519490000|2024-10-10 00:18:10|14838.26|14758.26|14838.43|14758.43|14838.68|14758.68|14837.89|14757.89|8
1728519500000|2024-10-10 00:18:20|14838.01|14758.01|14838.04|14758.04|14838.62|14758.62|14838.01|14758.01|8
1728519510000|2024-10-10 00:18:30|14838.03|14758.03|14837.47|14757.47|14838.03|14758.03|14837.41|14757.41|9
1728519520000|2024-10-10 00:18:40|14836.61|14756.61|14835.93|14755.93|14837.37|14757.37|14835.42|14755.42|10
1728519530000|2024-10-10 00:18:50|14836.23|14756.23|14835.43|14755.43|14836.84|14756.84|14835.34|14755.34|9
1728519540000|2024-10-10 00:19:00|14835.41|14755.41|14835.94|14755.94|14835.99|14755.99|14834.84|14754.84|9
1728519550000|2024-10-10 00:19:10|14835.25|14755.25|14835.03|14755.03|14835.52|14755.52|14834.96|14754.96|9
1728519560000|2024-10-10 00:19:20|14835.14|14755.14|14834.71|14754.71|14835.14|14755.14|14834.71|14754.71|3
1728519570000|2024-10-10 00:19:30|14834.72|14754.72|14830.33|14750.33|14834.72|14754.72|14830.33|14750.33|9
1728519580000|2024-10-10 00:19:40|14830.62|14750.62|14830.01|14750.01|14830.62|14750.62|14830.01|14750.01|8
1728519590000|2024-10-10 00:19:50|14830.03|14750.03|14828.41|14748.41|14830.03|14750.03|14827.83|14747.83|6
1728519600000|2024-10-10 00:20:00|14828.4|14748.4|14826.29|14746.29|14828.74|14748.74|14825.9|14745.9|8
1728519610000|2024-10-10 00:20:10|14825.95|14745.95|14829.69|14749.69|14829.69|14749.69|14825.95|14745.95|10
1728519620000|2024-10-10 00:20:20|14829.21|14749.21|14830.14|14750.14|14830.14|14750.14|14828.7|14748.7|7
1728519630000|2024-10-10 00:20:30|14830.38|14750.38|14829.65|14749.65|14830.38|14750.38|14829.61|14749.61|10
1728519640000|2024-10-10 00:20:40|14829.66|14749.66|14826.86|14746.86|14829.66|14749.66|14826.86|14746.86|9
1728519650000|2024-10-10 00:20:50|14827.29|14747.29|14826.75|14746.75|14827.84|14747.84|14826.75|14746.75|9
1728519660000|2024-10-10 00:21:00|14826.82|14746.82|14825.92|14745.92|14826.82|14746.82|14825.92|14745.92|9
1728519670000|2024-10-10 00:21:10|14825.88|14745.88|14825.68|14745.68|14825.9|14745.9|14825.68|14745.68|9
1728519680000|2024-10-10 00:21:20|14825.72|14745.72|14825.36|14745.36|14825.8|14745.8|14824.81|14744.81|10
1728519690000|2024-10-10 00:21:30|14825.13|14745.13|14824.35|14744.35|14825.13|14745.13|14823.51|14743.51|9
1728519700000|2024-10-10 00:21:40|14824.34|14744.34|14823.78|14743.78|14824.34|14744.34|14823.44|14743.44|10
1728519710000|2024-10-10 00:21:50|14823.76|14743.76|14821.75|14741.75|14823.76|14743.76|14821.51|14741.51|9
1728519720000|2024-10-10 00:22:00|14821.7|14741.7|14821.23|14741.23|14822.14|14742.14|14821.13|14741.13|10
1728519730000|2024-10-10 00:22:10|14821.14|14741.14|14821.62|14741.62|14821.62|14741.62|14820.48|14740.48|10
1728519740000|2024-10-10 00:22:20|14821.63|14741.63|14823.96|14743.96|14823.96|14743.96|14821.63|14741.63|10
1728519750000|2024-10-10 00:22:30|14824.17|14744.17|14823.66|14743.66|14824.4|14744.4|14823.63|14743.63|8
1728519760000|2024-10-10 00:22:40|14823.63|14743.63|14823.04|14743.04|14823.63|14743.63|14823.04|14743.04|8
1728519770000|2024-10-10 00:22:50|14822.76|14742.76|14820.3|14740.3|14822.76|14742.76|14820.3|14740.3|10
1728519780000|2024-10-10 00:23:00|14820.05|14740.05|14818.65|14738.65|14820.05|14740.05|14818.51|14738.51|10
1728519790000|2024-10-10 00:23:10|14819.19|14739.19|14819.37|14739.37|14819.52|14739.52|14819.19|14739.19|6
1728519800000|2024-10-10 00:23:20|14819.38|14739.38|14824|14744|14824|14744|14819.38|14739.38|8
1728519810000|2024-10-10 00:23:30|14824.1|14744.1|14823.41|14743.41|14824.24|14744.24|14823.25|14743.25|10
1728519820000|2024-10-10 00:23:40|14823.4|14743.4|14821.63|14741.63|14823.44|14743.44|14821.63|14741.63|8
1728519830000|2024-10-10 00:23:50|14820.97|14740.97|14819.85|14739.85|14821.13|14741.13|14819.85|14739.85|6
1728519840000|2024-10-10 00:24:00|14819.17|14739.17|14818.6|14738.6|14819.56|14739.56|14818.6|14738.6|9
1728519850000|2024-10-10 00:24:10|14818.28|14738.28|14817.79|14737.79|14818.28|14738.28|14817.78|14737.78|8
1728519860000|2024-10-10 00:24:20|14817.8|14737.8|14817.22|14737.22|14817.8|14737.8|14817.22|14737.22|8
1728519870000|2024-10-10 00:24:30|14816.97|14736.97|14818.54|14738.54|14818.54|14738.54|14816.67|14736.67|10
1728519880000|2024-10-10 00:24:40|14818.53|14738.53|14819.09|14739.09|14819.76|14739.76|14818.53|14738.53|9
1728519890000|2024-10-10 00:24:50|14819.18|14739.18|14820.49|14740.49|14820.89|14740.89|14819.18|14739.18|10
1728519900000|2024-10-10 00:25:00|14820.02|14740.02|14819.38|14739.38|14820.03|14740.03|14819.35|14739.35|9
1728519910000|2024-10-10 00:25:10|14819.01|14739.01|14817.86|14737.86|14819.01|14739.01|14817.85|14737.85|10
1728519920000|2024-10-10 00:25:20|14817.79|14737.79|14812.49|14732.49|14817.79|14737.79|14812.49|14732.49|9
1728519930000|2024-10-10 00:25:30|14812.34|14732.34|14808.85|14728.85|14812.78|14732.78|14807.61|14727.61|10
1728519940000|2024-10-10 00:25:40|14809.16|14729.16|14807.87|14727.87|14809.16|14729.16|14806.95|14726.95|10
1728519950000|2024-10-10 00:25:50|14807.98|14727.98|14809.05|14729.05|14809.57|14729.57|14807.95|14727.95|10
1728519960000|2024-10-10 00:26:00|14809.17|14729.17|14809.92|14729.92|14810.63|14730.63|14808.73|14728.73|10
1728519970000|2024-10-10 00:26:10|14805.78|14725.78|14803.32|14723.32|14805.78|14725.78|14803.32|14723.32|10
1728519980000|2024-10-10 00:26:20|14802.86|14722.86|14800.63|14720.63|14802.86|14722.86|14799.53|14719.53|10
1728519990000|2024-10-10 00:26:30|14800.71|14720.71|14800.68|14720.68|14800.74|14720.74|14800.35|14720.35|7
1728520000000|2024-10-10 00:26:40|14800.49|14720.49|14803.22|14723.22|14803.22|14723.22|14800.49|14720.49|6
1728520010000|2024-10-10 00:26:50|14803.24|14723.24|14803.37|14723.37|14803.54|14723.54|14803.24|14723.24|6
1728520020000|2024-10-10 00:27:00|14805.04|14725.04|14805.08|14725.08|14805.08|14725.08|14803.72|14723.72|10
1728520030000|2024-10-10 00:27:10|14805.11|14725.11|14803.78|14723.78|14805.11|14725.11|14803.78|14723.78|10
1728520040000|2024-10-10 00:27:20|14803.84|14723.84|14804.35|14724.35|14804.41|14724.41|14803.84|14723.84|10
1728520050000|2024-10-10 00:27:30|14804.34|14724.34|14806.46|14726.46|14806.51|14726.51|14804.31|14724.31|9
1728520060000|2024-10-10 00:27:40|14806.12|14726.12|14805.93|14725.93|14806.22|14726.22|14805.72|14725.72|8
1728520070000|2024-10-10 00:27:50|14806.23|14726.23|14806.02|14726.02|14806.26|14726.26|14806.02|14726.02|6
1728520080000|2024-10-10 00:28:00|14806.03|14726.03|14805.95|14725.95|14806.41|14726.41|14805.95|14725.95|5
1728520090000|2024-10-10 00:28:10|14805.9|14725.9|14805.67|14725.67|14806.09|14726.09|14805.67|14725.67|10
1728520100000|2024-10-10 00:28:20|14805.85|14725.85|14804.19|14724.19|14805.85|14725.85|14804.19|14724.19|9
1728520110000|2024-10-10 00:28:30|14805.13|14725.13|14813.15|14733.15|14813.15|14733.15|14804.55|14724.55|9
1728520120000|2024-10-10 00:28:40|14812.01|14732.01|14815.81|14735.81|14815.81|14735.81|14812.01|14732.01|10
1728520130000|2024-10-10 00:28:50|14815.24|14735.24|14816.8|14736.8|14817.33|14737.33|14815.24|14735.24|9
1728520140000|2024-10-10 00:29:00|14817.26|14737.26|14817.98|14737.98|14818.37|14738.37|14817.26|14737.26|10
1728520150000|2024-10-10 00:29:10|14819.94|14739.94|14820.15|14740.15|14820.27|14740.27|14819.94|14739.94|8
1728520160000|2024-10-10 00:29:20|14820.21|14740.21|14820.38|14740.38|14820.38|14740.38|14820.21|14740.21|8
1728520170000|2024-10-10 00:29:30|14820.71|14740.71|14819.55|14739.55|14820.71|14740.71|14819.31|14739.31|9
1728520180000|2024-10-10 00:29:40|14819.56|14739.56|14820.05|14740.05|14821.02|14741.02|14819.56|14739.56|10
1728520190000|2024-10-10 00:29:50|14820.02|14740.02|14820.03|14740.03|14820.07|14740.07|14819.84|14739.84|9
1728520200000|2024-10-10 00:30:00|14820.37|14740.37|14819.68|14739.68|14820.51|14740.51|14819.68|14739.68|9
1728520210000|2024-10-10 00:30:10|14819.62|14739.62|14816.84|14736.84|14819.73|14739.73|14816.84|14736.84|9
1728520220000|2024-10-10 00:30:20|14816.77|14736.77|14815.45|14735.45|14816.91|14736.91|14815.45|14735.45|10
1728520230000|2024-10-10 00:30:30|14815.44|14735.44|14814.96|14734.96|14815.44|14735.44|14814.92|14734.92|9
1728520240000|2024-10-10 00:30:40|14814.95|14734.95|14816.17|14736.17|14816.18|14736.18|14814.95|14734.95|6
1728520250000|2024-10-10 00:30:50|14816.16|14736.16|14816.75|14736.75|14816.75|14736.75|14815.26|14735.26|8
1728520260000|2024-10-10 00:31:00|14816.9|14736.9|14820.34|14740.34|14820.34|14740.34|14815.81|14735.81|9
1728520270000|2024-10-10 00:31:10|14820.32|14740.32|14822.7|14742.7|14822.7|14742.7|14820.32|14740.32|10
1728520280000|2024-10-10 00:31:20|14824.5|14744.5|14829.43|14749.43|14829.89|14749.89|14824.41|14744.41|10
1728520290000|2024-10-10 00:31:30|14829.26|14749.26|14831.39|14751.39|14831.39|14751.39|14829.25|14749.25|10
1728520300000|2024-10-10 00:31:40|14831.34|14751.34|14831.77|14751.77|14831.93|14751.93|14831.33|14751.33|7
1728520310000|2024-10-10 00:31:50|14831.52|14751.52|14832.01|14752.01|14832.06|14752.06|14831.42|14751.42|10
1728520320000|2024-10-10 00:32:00|14831.49|14751.49|14831.86|14751.86|14832.59|14752.59|14831.49|14751.49|10
1728520330000|2024-10-10 00:32:10|14832.1|14752.1|14836.94|14756.94|14836.94|14756.94|14832.1|14752.1|8
1728520340000|2024-10-10 00:32:20|14836.98|14756.98|14838.14|14758.14|14838.7|14758.7|14836.98|14756.98|10
1728520350000|2024-10-10 00:32:30|14837.74|14757.74|14836.66|14756.66|14837.74|14757.74|14836.6|14756.6|10
1728520360000|2024-10-10 00:32:40|14836.57|14756.57|14836.66|14756.66|14836.93|14756.93|14836.27|14756.27|10
1728520370000|2024-10-10 00:32:50|14836.71|14756.71|14836.07|14756.07|14836.92|14756.92|14836.06|14756.06|10
1728520380000|2024-10-10 00:33:00|14836.33|14756.33|14836.87|14756.87|14836.91|14756.91|14835.79|14755.79|9
1728520390000|2024-10-10 00:33:10|14837.01|14757.01|14835.56|14755.56|14837.01|14757.01|14835.41|14755.41|10
1728520400000|2024-10-10 00:33:20|14835.59|14755.59|14835.66|14755.66|14835.66|14755.66|14835.59|14755.59|8
1728520410000|2024-10-10 00:33:30|14835.6|14755.6|14834.87|14754.87|14835.6|14755.6|14834.26|14754.26|9
1728520420000|2024-10-10 00:33:40|14834.75|14754.75|14833.52|14753.52|14834.75|14754.75|14833.23|14753.23|9
1728520430000|2024-10-10 00:33:50|14834.11|14754.11|14833.46|14753.46|14834.11|14754.11|14833.44|14753.44|8
1728520440000|2024-10-10 00:34:00|14833.41|14753.41|14832.86|14752.86|14833.87|14753.87|14832.86|14752.86|10
1728520450000|2024-10-10 00:34:10|14833.45|14753.45|14833.39|14753.39|14833.45|14753.45|14833.1|14753.1|10
1728520460000|2024-10-10 00:34:20|14833.38|14753.38|14833.61|14753.61|14833.61|14753.61|14833.38|14753.38|7
1728520470000|2024-10-10 00:34:30|14833.63|14753.63|14832.45|14752.45|14833.68|14753.68|14832.45|14752.45|9
1728520480000|2024-10-10 00:34:40|14832.47|14752.47|14827.9|14747.9|14832.47|14752.47|14827.9|14747.9|9
1728520490000|2024-10-10 00:34:50|14827.23|14747.23|14823.44|14743.44|14827.23|14747.23|14823.44|14743.44|10
1728520500000|2024-10-10 00:35:00|14820.63|14740.63|14821|14741|14823.26|14743.26|14820.63|14740.63|10
1728520510000|2024-10-10 00:35:10|14820.61|14740.61|14821.52|14741.52|14821.52|14741.52|14820.59|14740.59|9
1728520520000|2024-10-10 00:35:20|14821.5|14741.5|14824.5|14744.5|14824.55|14744.55|14821.5|14741.5|8
1728520530000|2024-10-10 00:35:30|14825.25|14745.25|14825.13|14745.13|14825.9|14745.9|14825.13|14745.13|9
1728520540000|2024-10-10 00:35:40|14825.12|14745.12|14825.52|14745.52|14825.77|14745.77|14824.95|14744.95|7
1728520550000|2024-10-10 00:35:50|14825.51|14745.51|14826.06|14746.06|14826.06|14746.06|14825.51|14745.51|9
1728520560000|2024-10-10 00:36:00|14825.96|14745.96|14822.15|14742.15|14825.96|14745.96|14821.87|14741.87|10
1728520570000|2024-10-10 00:36:10|14820.57|14740.57|14819.16|14739.16|14820.6|14740.6|14819.14|14739.14|10
1728520580000|2024-10-10 00:36:20|14818.42|14738.42|14815.04|14735.04|14818.42|14738.42|14815.04|14735.04|10
1728520590000|2024-10-10 00:36:30|14815.08|14735.08|14809.7|14729.7|14815.33|14735.33|14809.12|14729.12|10
1728520600000|2024-10-10 00:36:40|14808.94|14728.94|14806.08|14726.08|14808.94|14728.94|14806.08|14726.08|10
1728520610000|2024-10-10 00:36:50|14804.44|14724.44|14802.34|14722.34|14805.31|14725.31|14802.34|14722.34|10
1728520620000|2024-10-10 00:37:00|14802.72|14722.72|14804.47|14724.47|14804.47|14724.47|14801.04|14721.04|10
1728520630000|2024-10-10 00:37:10|14804.5|14724.5|14806.94|14726.94|14807.21|14727.21|14804.5|14724.5|9
1728520640000|2024-10-10 00:37:20|14806.96|14726.96|14810.01|14730.01|14810.01|14730.01|14806.92|14726.92|8
1728520650000|2024-10-10 00:37:30|14810.92|14730.92|14810.78|14730.78|14810.92|14730.92|14808.42|14728.42|9
1728520660000|2024-10-10 00:37:40|14811.17|14731.17|14811.25|14731.25|14811.26|14731.26|14811.17|14731.17|8
1728520670000|2024-10-10 00:37:50|14811.26|14731.26|14811.69|14731.69|14811.83|14731.83|14811.26|14731.26|8
1728520680000|2024-10-10 00:38:00|14813.37|14733.37|14814.77|14734.77|14816.72|14736.72|14813.37|14733.37|10
1728520690000|2024-10-10 00:38:10|14814.78|14734.78|14813.24|14733.24|14814.78|14734.78|14813.11|14733.11|8
1728520700000|2024-10-10 00:38:20|14813.23|14733.23|14811.38|14731.38|14813.24|14733.24|14811.38|14731.38|8
1728520710000|2024-10-10 00:38:30|14811.67|14731.67|14811.26|14731.26|14812.66|14732.66|14811.21|14731.21|10
1728520720000|2024-10-10 00:38:40|14811.12|14731.12|14810.59|14730.59|14811.69|14731.69|14810.59|14730.59|8
1728520730000|2024-10-10 00:38:50|14810.61|14730.61|14811.25|14731.25|14811.25|14731.25|14810.61|14730.61|9
1728520740000|2024-10-10 00:39:00|14812.03|14732.03|14812.02|14732.02|14812.03|14732.03|14809.24|14729.24|8
1728520750000|2024-10-10 00:39:10|14812.03|14732.03|14812.94|14732.94|14812.94|14732.94|14810.9|14730.9|9
1728520760000|2024-10-10 00:39:20|14813.04|14733.04|14813.76|14733.76|14813.86|14733.86|14813.04|14733.04|8
1728520770000|2024-10-10 00:39:30|14813.79|14733.79|14813.66|14733.66|14813.82|14733.82|14813.66|14733.66|7
1728520780000|2024-10-10 00:39:40|14812.62|14732.62|14812.7|14732.7|14812.88|14732.88|14812.62|14732.62|9
1728520790000|2024-10-10 00:39:50|14812.71|14732.71|14813.5|14733.5|14813.72|14733.72|14812.71|14732.71|9
1728520800000|2024-10-10 00:40:00|14813.52|14733.52|14815.52|14735.52|14815.52|14735.52|14813.08|14733.08|10
1728520810000|2024-10-10 00:40:10|14815.51|14735.51|14816.13|14736.13|14816.15|14736.15|14815.24|14735.24|9
1728520820000|2024-10-10 00:40:20|14816.1|14736.1|14817.99|14737.99|14817.99|14737.99|14815.67|14735.67|9
1728520830000|2024-10-10 00:40:30|14818.01|14738.01|14815.58|14735.58|14818.02|14738.02|14815.58|14735.58|9
1728520840000|2024-10-10 00:40:40|14815.79|14735.79|14815.04|14735.04|14815.79|14735.79|14815.02|14735.02|8
1728520850000|2024-10-10 00:40:50|14815.02|14735.02|14815.33|14735.33|14815.4|14735.4|14815.02|14735.02|7
1728520860000|2024-10-10 00:41:00|14815.35|14735.35|14813.32|14733.32|14815.35|14735.35|14813.28|14733.28|9
1728520870000|2024-10-10 00:41:10|14813.36|14733.36|14815.98|14735.98|14815.98|14735.98|14813.36|14733.36|8
1728520880000|2024-10-10 00:41:20|14815.22|14735.22|14815.19|14735.19|14815.41|14735.41|14814.02|14734.02|10
1728520890000|2024-10-10 00:41:30|14815.18|14735.18|14814.48|14734.48|14815.25|14735.25|14814.48|14734.48|7
1728520900000|2024-10-10 00:41:40|14813.44|14733.44|14810.61|14730.61|14813.62|14733.62|14810.61|14730.61|10
1728520910000|2024-10-10 00:41:50|14810.74|14730.74|14808.8|14728.8|14810.74|14730.74|14808.76|14728.76|10
1728520920000|2024-10-10 00:42:00|14808.81|14728.81|14809.49|14729.49|14810.67|14730.67|14808.57|14728.57|10
1728520930000|2024-10-10 00:42:10|14809.48|14729.48|14811.23|14731.23|14811.23|14731.23|14809.48|14729.48|10
1728520940000|2024-10-10 00:42:20|14811.06|14731.06|14808.96|14728.96|14811.06|14731.06|14808.93|14728.93|9
1728520950000|2024-10-10 00:42:30|14809.03|14729.03|14809.44|14729.44|14809.47|14729.47|14808.37|14728.37|10
1728520960000|2024-10-10 00:42:40|14809.48|14729.48|14811.43|14731.43|14811.48|14731.48|14809.29|14729.29|10
1728520970000|2024-10-10 00:42:50|14811.47|14731.47|14814.79|14734.79|14814.79|14734.79|14811.47|14731.47|10
1728520980000|2024-10-10 00:43:00|14814.8|14734.8|14814.58|14734.58|14815.64|14735.64|14814.58|14734.58|9
1728520990000|2024-10-10 00:43:10|14814.6|14734.6|14815.04|14735.04|14815.44|14735.44|14814.22|14734.22|9
1728521000000|2024-10-10 00:43:20|14815.16|14735.16|14815.19|14735.19|14815.25|14735.25|14815.16|14735.16|5
1728521010000|2024-10-10 00:43:30|14814.71|14734.71|14815.19|14735.19|14815.26|14735.26|14814.71|14734.71|9
1728521020000|2024-10-10 00:43:40|14815.23|14735.23|14815.81|14735.81|14816.13|14736.13|14815.23|14735.23|10
1728521030000|2024-10-10 00:43:50|14815.64|14735.64|14815.45|14735.45|14815.64|14735.64|14815.12|14735.12|7
1728521040000|2024-10-10 00:44:00|14815.43|14735.43|14815.34|14735.34|14816.16|14736.16|14815.34|14735.34|7
1728521050000|2024-10-10 00:44:10|14814.98|14734.98|14816.8|14736.8|14816.8|14736.8|14814.51|14734.51|10
1728521060000|2024-10-10 00:44:20|14816.81|14736.81|14816.84|14736.84|14816.85|14736.85|14816.54|14736.54|8
1728521070000|2024-10-10 00:44:30|14816.97|14736.97|14817.44|14737.44|14817.44|14737.44|14816.97|14736.97|10
1728521080000|2024-10-10 00:44:40|14817.45|14737.45|14818.29|14738.29|14818.29|14738.29|14817.45|14737.45|9
1728521090000|2024-10-10 00:44:50|14820.21|14740.21|14820.5|14740.5|14820.51|14740.51|14820.21|14740.21|8
1728521100000|2024-10-10 00:45:00|14820.14|14740.14|14818.76|14738.76|14820.14|14740.14|14818.74|14738.74|7
1728521110000|2024-10-10 00:45:10|14818.74|14738.74|14819.79|14739.79|14819.81|14739.81|14818.74|14738.74|8
1728521120000|2024-10-10 00:45:20|14819.78|14739.78|14821.44|14741.44|14821.44|14741.44|14819.78|14739.78|10
1728521130000|2024-10-10 00:45:30|14821.55|14741.55|14821.26|14741.26|14821.64|14741.64|14821.18|14741.18|9
1728521140000|2024-10-10 00:45:40|14821|14741|14819.81|14739.81|14821|14741|14819.81|14739.81|10
1728521150000|2024-10-10 00:45:50|14819.82|14739.82|14819.77|14739.77|14820.44|14740.44|14819.77|14739.77|6
1728521160000|2024-10-10 00:46:00|14819.71|14739.71|14818.08|14738.08|14819.71|14739.71|14817.92|14737.92|8
1728521170000|2024-10-10 00:46:10|14818.07|14738.07|14815.73|14735.73|14818.56|14738.56|14815.73|14735.73|10
1728521180000|2024-10-10 00:46:20|14815.02|14735.02|14815.38|14735.38|14815.61|14735.61|14815.02|14735.02|8
1728521190000|2024-10-10 00:46:30|14815.39|14735.39|14815.41|14735.41|14815.8|14735.8|14815.27|14735.27|9
1728521200000|2024-10-10 00:46:40|14815.64|14735.64|14814.82|14734.82|14816.04|14736.04|14814.07|14734.07|9
1728521210000|2024-10-10 00:46:50|14814.83|14734.83|14815.46|14735.46|14815.69|14735.69|14814.64|14734.64|9
1728521220000|2024-10-10 00:47:00|14815.5|14735.5|14813.81|14733.81|14815.5|14735.5|14813.7|14733.7|7
1728521230000|2024-10-10 00:47:10|14813.61|14733.61|14814.9|14734.9|14815.18|14735.18|14813.61|14733.61|8
1728521240000|2024-10-10 00:47:20|14814.35|14734.35|14814.53|14734.53|14814.56|14734.56|14814.28|14734.28|9
1728521250000|2024-10-10 00:47:30|14814.65|14734.65|14815.1|14735.1|14815.1|14735.1|14814.65|14734.65|8
1728521260000|2024-10-10 00:47:40|14816.14|14736.14|14816.71|14736.71|14817.87|14737.87|14816.14|14736.14|10
1728521270000|2024-10-10 00:47:50|14817.09|14737.09|14816.45|14736.45|14817.22|14737.22|14816.45|14736.45|10
1728521280000|2024-10-10 00:48:00|14816.62|14736.62|14817.7|14737.7|14817.99|14737.99|14816.62|14736.62|7
1728521290000|2024-10-10 00:48:10|14817.63|14737.63|14816.82|14736.82|14817.8|14737.8|14816.82|14736.82|9
1728521300000|2024-10-10 00:48:20|14816.84|14736.84|14818.47|14738.47|14818.63|14738.63|14816.78|14736.78|10
1728521310000|2024-10-10 00:48:30|14818.78|14738.78|14823.4|14743.4|14823.4|14743.4|14818.36|14738.36|10
1728521320000|2024-10-10 00:48:40|14824.09|14744.09|14832.08|14752.08|14832.08|14752.08|14824.09|14744.09|10
1728521330000|2024-10-10 00:48:50|14832.12|14752.12|14833.55|14753.55|14833.55|14753.55|14832.08|14752.08|10
1728521340000|2024-10-10 00:49:00|14833.58|14753.58|14833.74|14753.74|14833.93|14753.93|14833.38|14753.38|9
1728521350000|2024-10-10 00:49:10|14833.76|14753.76|14833.93|14753.93|14833.94|14753.94|14833.75|14753.75|8
1728521360000|2024-10-10 00:49:20|14836.9|14756.9|14838.31|14758.31|14838.31|14758.31|14836.9|14756.9|10
1728521370000|2024-10-10 00:49:30|14838.33|14758.33|14834.53|14754.53|14840.91|14760.91|14834.53|14754.53|10
1728521380000|2024-10-10 00:49:40|14837.15|14757.15|14838.33|14758.33|14838.33|14758.33|14837.08|14757.08|9
1728521390000|2024-10-10 00:49:50|14837.99|14757.99|14838.01|14758.01|14838.39|14758.39|14837.86|14757.86|7
1728521400000|2024-10-10 00:50:00|14838.33|14758.33|14838.77|14758.77|14838.77|14758.77|14838.33|14758.33|8
1728521410000|2024-10-10 00:50:10|14838.98|14758.98|14838.14|14758.14|14839.35|14759.35|14838.02|14758.02|10
1728521420000|2024-10-10 00:50:20|14838.08|14758.08|14841.82|14761.82|14841.82|14761.82|14838.07|14758.07|10
1728521430000|2024-10-10 00:50:30|14841.84|14761.84|14841.87|14761.87|14842.47|14762.47|14841.76|14761.76|9
1728521440000|2024-10-10 00:50:40|14842.3|14762.3|14843.02|14763.02|14843.02|14763.02|14842.3|14762.3|5
1728521450000|2024-10-10 00:50:50|14843.04|14763.04|14844.3|14764.3|14844.44|14764.44|14843.04|14763.04|10
1728521460000|2024-10-10 00:51:00|14844.33|14764.33|14843.8|14763.8|14847.03|14767.03|14843.62|14763.62|10
1728521470000|2024-10-10 00:51:10|14843.15|14763.15|14843.75|14763.75|14844|14764|14842.67|14762.67|10
1728521480000|2024-10-10 00:51:20|14843.83|14763.83|14843.61|14763.61|14844.35|14764.35|14843.61|14763.61|10
1728521490000|2024-10-10 00:51:30|14842.8|14762.8|14842.76|14762.76|14842.83|14762.83|14841.78|14761.78|9
1728521500000|2024-10-10 00:51:40|14842.6|14762.6|14841.1|14761.1|14842.6|14762.6|14840.83|14760.83|8
1728521510000|2024-10-10 00:51:50|14841.3|14761.3|14841.31|14761.31|14841.33|14761.33|14841.09|14761.09|7
1728521520000|2024-10-10 00:52:00|14841.29|14761.29|14843.19|14763.19|14843.19|14763.19|14841.29|14761.29|9
1728521530000|2024-10-10 00:52:10|14843.82|14763.82|14844.33|14764.33|14844.33|14764.33|14843.82|14763.82|9
1728521540000|2024-10-10 00:52:20|14844.43|14764.43|14843.81|14763.81|14844.8|14764.8|14843.49|14763.49|10
1728521550000|2024-10-10 00:52:30|14842.98|14762.98|14843.89|14763.89|14843.99|14763.99|14842.98|14762.98|7
1728521560000|2024-10-10 00:52:40|14843.8|14763.8|14844.48|14764.48|14844.52|14764.52|14843.78|14763.78|10
1728521570000|2024-10-10 00:52:50|14844.52|14764.52|14842.83|14762.83|14844.61|14764.61|14842.83|14762.83|10
1728521580000|2024-10-10 00:53:00|14842.84|14762.84|14841.75|14761.75|14843.22|14763.22|14841.51|14761.51|8
1728521590000|2024-10-10 00:53:10|14841.7|14761.7|14842.93|14762.93|14842.93|14762.93|14841.69|14761.69|5
1728521600000|2024-10-10 00:53:20|14842.92|14762.92|14843.04|14763.04|14843.06|14763.06|14842.92|14762.92|8
1728521610000|2024-10-10 00:53:30|14843.01|14763.01|14843.08|14763.08|14843.1|14763.1|14842.82|14762.82|8
1728521620000|2024-10-10 00:53:40|14842.57|14762.57|14842.95|14762.95|14843.01|14763.01|14841.97|14761.97|9
1728521630000|2024-10-10 00:53:50|14842.94|14762.94|14842.98|14762.98|14842.98|14762.98|14842.93|14762.93|3
1728521640000|2024-10-10 00:54:00|14842.94|14762.94|14841.89|14761.89|14842.94|14762.94|14841.79|14761.79|6
1728521650000|2024-10-10 00:54:10|14841.8|14761.8|14841.53|14761.53|14841.81|14761.81|14841.41|14761.41|10
1728521660000|2024-10-10 00:54:20|14841.48|14761.48|14841.53|14761.53|14841.54|14761.54|14841.47|14761.47|7
1728521670000|2024-10-10 00:54:30|14841.41|14761.41|14843.72|14763.72|14843.72|14763.72|14841.41|14761.41|8
1728521680000|2024-10-10 00:54:40|14843.86|14763.86|14844.01|14764.01|14844.11|14764.11|14843.86|14763.86|8
1728521690000|2024-10-10 00:54:50|14844|14764|14842.32|14762.32|14844|14764|14841.44|14761.44|8
1728521700000|2024-10-10 00:55:00|14841.69|14761.69|14841.34|14761.34|14841.85|14761.85|14841.31|14761.31|7
1728521710000|2024-10-10 00:55:10|14841.26|14761.26|14837.64|14757.64|14841.26|14761.26|14837.64|14757.64|8
1728521720000|2024-10-10 00:55:20|14837.63|14757.63|14837.78|14757.78|14837.79|14757.79|14837.58|14757.58|7
1728521730000|2024-10-10 00:55:30|14837.79|14757.79|14837.54|14757.54|14838.34|14758.34|14837.52|14757.52|8
1728521740000|2024-10-10 00:55:40|14838.21|14758.21|14837.9|14757.9|14838.21|14758.21|14837.9|14757.9|6
1728521750000|2024-10-10 00:55:50|14837.86|14757.86|14837.76|14757.76|14837.86|14757.86|14837.73|14757.73|8
1728521760000|2024-10-10 00:56:00|14837.79|14757.79|14837.04|14757.04|14837.8|14757.8|14837.04|14757.04|6
1728521770000|2024-10-10 00:56:10|14837.05|14757.05|14833.98|14753.98|14837.05|14757.05|14833.98|14753.98|9
1728521780000|2024-10-10 00:56:20|14834.33|14754.33|14832.58|14752.58|14834.33|14754.33|14832.58|14752.58|7
1728521790000|2024-10-10 00:56:30|14832.57|14752.57|14832.23|14752.23|14832.62|14752.62|14832.1|14752.1|9
1728521800000|2024-10-10 00:56:40|14832.28|14752.28|14832.53|14752.53|14832.6|14752.6|14832.28|14752.28|5
1728521810000|2024-10-10 00:56:50|14832.51|14752.51|14832.64|14752.64|14832.65|14752.65|14831.86|14751.86|7
1728521820000|2024-10-10 00:57:00|14832.63|14752.63|14831.24|14751.24|14832.63|14752.63|14831.24|14751.24|5
1728521830000|2024-10-10 00:57:10|14831.21|14751.21|14834.78|14754.78|14835.14|14755.14|14831.21|14751.21|10
1728521840000|2024-10-10 00:57:20|14834.54|14754.54|14834.13|14754.13|14834.54|14754.54|14834.02|14754.02|8
1728521850000|2024-10-10 00:57:30|14834.16|14754.16|14835.05|14755.05|14835.05|14755.05|14834.16|14754.16|9
1728521860000|2024-10-10 00:57:40|14835.07|14755.07|14833.06|14753.06|14835.07|14755.07|14833.06|14753.06|9
1728521870000|2024-10-10 00:57:50|14832.75|14752.75|14826.16|14746.16|14832.75|14752.75|14826.16|14746.16|10
1728521880000|2024-10-10 00:58:00|14825.93|14745.93|14826.35|14746.35|14826.47|14746.47|14825.54|14745.54|9
1728521890000|2024-10-10 00:58:10|14826.08|14746.08|14825.94|14745.94|14826.65|14746.65|14825.94|14745.94|9
1728521900000|2024-10-10 00:58:20|14825.93|14745.93|14826.23|14746.23|14826.58|14746.58|14825.93|14745.93|9
1728521910000|2024-10-10 00:58:30|14826.17|14746.17|14826.06|14746.06|14826.17|14746.17|14826.06|14746.06|8
1728521920000|2024-10-10 00:58:40|14825.89|14745.89|14825.63|14745.63|14825.89|14745.89|14825.63|14745.63|9
1728521930000|2024-10-10 00:58:50|14825.67|14745.67|14826.08|14746.08|14826.31|14746.31|14825.67|14745.67|7
1728521940000|2024-10-10 00:59:00|14826.16|14746.16|14826.31|14746.31|14826.31|14746.31|14825.44|14745.44|10
1728521950000|2024-10-10 00:59:10|14826.75|14746.75|14826.75|14746.75|14826.77|14746.77|14826.01|14746.01|8
1728521960000|2024-10-10 00:59:20|14827.48|14747.48|14827.79|14747.79|14828.09|14748.09|14827.48|14747.48|8
1728521970000|2024-10-10 00:59:30|14827.8|14747.8|14824.17|14744.17|14827.8|14747.8|14824.17|14744.17|7
1728521980000|2024-10-10 00:59:40|14824.1|14744.1|14813.54|14733.54|14824.1|14744.1|14813.54|14733.54|10
1728521990000|2024-10-10 00:59:50|14813.51|14733.51|14813.65|14733.65|14813.68|14733.68|14813.5|14733.5|8
1728522000000|2024-10-10 01:00:00|14813.61|14733.61|14813|14733|14813.61|14733.61|14812.75|14732.75|8
1728522010000|2024-10-10 01:00:10|14812.97|14732.97|14820.82|14740.82|14821.53|14741.53|14812.95|14732.95|10
1728522020000|2024-10-10 01:00:20|14820.81|14740.81|14821.73|14741.73|14821.75|14741.75|14820.81|14740.81|7
1728522030000|2024-10-10 01:00:30|14822.26|14742.26|14824.26|14744.26|14824.28|14744.28|14822.26|14742.26|10
1728522040000|2024-10-10 01:00:40|14824.74|14744.74|14825|14745|14825|14745|14823.55|14743.55|10
1728522050000|2024-10-10 01:00:50|14825.34|14745.34|14825.62|14745.62|14825.8|14745.8|14824.73|14744.73|9
1728522060000|2024-10-10 01:01:00|14825.53|14745.53|14827.16|14747.16|14827.16|14747.16|14825.16|14745.16|9
1728522070000|2024-10-10 01:01:10|14828.29|14748.29|14828.87|14748.87|14829.03|14749.03|14828.29|14748.29|8
1728522080000|2024-10-10 01:01:20|14829.05|14749.05|14829.02|14749.02|14829.38|14749.38|14829.02|14749.02|10
1728522090000|2024-10-10 01:01:30|14829.8|14749.8|14828.26|14748.26|14829.84|14749.84|14828.26|14748.26|8
1728522100000|2024-10-10 01:01:40|14828.22|14748.22|14828.62|14748.62|14828.62|14748.62|14827.84|14747.84|8
1728522110000|2024-10-10 01:01:50|14829.12|14749.12|14831.28|14751.28|14831.29|14751.29|14829.12|14749.12|10
1728522120000|2024-10-10 01:02:00|14831.26|14751.26|14831.69|14751.69|14831.85|14751.85|14831.26|14751.26|10
1728522130000|2024-10-10 01:02:10|14831.66|14751.66|14828.1|14748.1|14831.66|14751.66|14828.1|14748.1|10
1728522140000|2024-10-10 01:02:20|14828.06|14748.06|14829.46|14749.46|14829.46|14749.46|14827.96|14747.96|10
1728522150000|2024-10-10 01:02:30|14829.6|14749.6|14831.55|14751.55|14831.55|14751.55|14829.6|14749.6|7
1728522160000|2024-10-10 01:02:40|14831.57|14751.57|14832.96|14752.96|14833.07|14753.07|14831.57|14751.57|10
1728522170000|2024-10-10 01:02:50|14832.99|14752.99|14833.51|14753.51|14833.51|14753.51|14832.99|14752.99|9
1728522180000|2024-10-10 01:03:00|14833.36|14753.36|14834.71|14754.71|14834.71|14754.71|14833.36|14753.36|10
1728522190000|2024-10-10 01:03:10|14834.76|14754.76|14835.32|14755.32|14835.32|14755.32|14834.76|14754.76|8
1728522200000|2024-10-10 01:03:20|14835.98|14755.98|14836.43|14756.43|14836.43|14756.43|14835.98|14755.98|5
1728522210000|2024-10-10 01:03:30|14837.61|14757.61|14836.25|14756.25|14838.12|14758.12|14836.25|14756.25|8
1728522220000|2024-10-10 01:03:40|14836.65|14756.65|14838.82|14758.82|14838.82|14758.82|14836.31|14756.31|10
1728522230000|2024-10-10 01:03:50|14838.74|14758.74|14841.32|14761.32|14841.32|14761.32|14838.74|14758.74|8
1728522240000|2024-10-10 01:04:00|14841.33|14761.33|14839.65|14759.65|14841.51|14761.51|14839.2|14759.2|10
1728522250000|2024-10-10 01:04:10|14839.68|14759.68|14839.49|14759.49|14839.93|14759.93|14839.45|14759.45|9
1728522260000|2024-10-10 01:04:20|14838.28|14758.28|14839.22|14759.22|14840.13|14760.13|14838.26|14758.26|8
1728522270000|2024-10-10 01:04:30|14839.25|14759.25|14839.56|14759.56|14839.78|14759.78|14839.23|14759.23|10
1728522280000|2024-10-10 01:04:40|14840.09|14760.09|14844.8|14764.8|14844.8|14764.8|14840.09|14760.09|10
1728522290000|2024-10-10 01:04:50|14844.67|14764.67|14844.76|14764.76|14845.43|14765.43|14844.67|14764.67|9
1728522300000|2024-10-10 01:05:00|14844.43|14764.43|14844.83|14764.83|14845.23|14765.23|14843.64|14763.64|9
1728522310000|2024-10-10 01:05:10|14844.84|14764.84|14845.38|14765.38|14845.41|14765.41|14844.84|14764.84|8
1728522320000|2024-10-10 01:05:20|14845.54|14765.54|14845.83|14765.83|14845.83|14765.83|14845.1|14765.1|7
1728522330000|2024-10-10 01:05:30|14845.61|14765.61|14845.09|14765.09|14845.61|14765.61|14845.01|14765.01|8
1728522340000|2024-10-10 01:05:40|14845.12|14765.12|14845.63|14765.63|14845.63|14765.63|14845.12|14765.12|5
1728522350000|2024-10-10 01:05:50|14845.45|14765.45|14845.27|14765.27|14845.53|14765.53|14845.27|14765.27|7
1728522360000|2024-10-10 01:06:00|14845.26|14765.26|14846.36|14766.36|14846.36|14766.36|14845.26|14765.26|7
1728522370000|2024-10-10 01:06:10|14846.38|14766.38|14846.57|14766.57|14846.75|14766.75|14846.15|14766.15|8
1728522380000|2024-10-10 01:06:20|14846.58|14766.58|14847.34|14767.34|14847.34|14767.34|14846.58|14766.58|5
1728522390000|2024-10-10 01:06:30|14847.53|14767.53|14848.26|14768.26|14848.26|14768.26|14846.52|14766.52|10
1728522400000|2024-10-10 01:06:40|14848.4|14768.4|14847.63|14767.63|14848.64|14768.64|14847.57|14767.57|9
1728522410000|2024-10-10 01:06:50|14847.11|14767.11|14848.01|14768.01|14848.01|14768.01|14846.96|14766.96|9
1728522420000|2024-10-10 01:07:00|14847.77|14767.77|14847.55|14767.55|14848.77|14768.77|14847.55|14767.55|10
1728522430000|2024-10-10 01:07:10|14847.79|14767.79|14845.75|14765.75|14847.92|14767.92|14845.68|14765.68|10
1728522440000|2024-10-10 01:07:20|14845.74|14765.74|14846.49|14766.49|14846.93|14766.93|14845.65|14765.65|8
1728522450000|2024-10-10 01:07:30|14846.44|14766.44|14846.46|14766.46|14846.46|14766.46|14846.37|14766.37|6
1728522460000|2024-10-10 01:07:40|14846.75|14766.75|14847.15|14767.15|14847.15|14767.15|14846.75|14766.75|9
1728522470000|2024-10-10 01:07:50|14847.14|14767.14|14847.68|14767.68|14847.68|14767.68|14847.1|14767.1|7
1728522480000|2024-10-10 01:08:00|14848.46|14768.46|14848.84|14768.84|14848.84|14768.84|14848.16|14768.16|10
1728522490000|2024-10-10 01:08:10|14848.87|14768.87|14850.69|14770.69|14850.69|14770.69|14848.87|14768.87|10
1728522500000|2024-10-10 01:08:20|14850.7|14770.7|14849.69|14769.69|14850.72|14770.72|14849.69|14769.69|6
1728522510000|2024-10-10 01:08:30|14849.31|14769.31|14849.84|14769.84|14849.84|14769.84|14849.31|14769.31|7
1728522520000|2024-10-10 01:08:40|14850.29|14770.29|14850.05|14770.05|14850.49|14770.49|14849.83|14769.83|8
1728522530000|2024-10-10 01:08:50|14850.04|14770.04|14850.25|14770.25|14850.71|14770.71|14850.04|14770.04|7
1728522540000|2024-10-10 01:09:00|14850.26|14770.26|14849.41|14769.41|14850.26|14770.26|14848.72|14768.72|9
1728522550000|2024-10-10 01:09:10|14848.93|14768.93|14850.58|14770.58|14850.59|14770.59|14848.93|14768.93|9
1728522560000|2024-10-10 01:09:20|14850.57|14770.57|14850.69|14770.69|14850.77|14770.77|14850.12|14770.12|8
1728522570000|2024-10-10 01:09:30|14850.85|14770.85|14852.05|14772.05|14852.08|14772.08|14850.73|14770.73|10
1728522580000|2024-10-10 01:09:40|14851.94|14771.94|14851.9|14771.9|14851.94|14771.94|14851.54|14771.54|8
1728522590000|2024-10-10 01:09:50|14851.94|14771.94|14850.74|14770.74|14851.96|14771.96|14850.7|14770.7|10
1728522600000|2024-10-10 01:10:00|14849.68|14769.68|14845.47|14765.47|14849.68|14769.68|14845.03|14765.03|10
1728522610000|2024-10-10 01:10:10|14845.52|14765.52|14845.17|14765.17|14845.74|14765.74|14845.16|14765.16|8
1728522620000|2024-10-10 01:10:20|14845.34|14765.34|14846.66|14766.66|14846.66|14766.66|14845.34|14765.34|6
1728522630000|2024-10-10 01:10:30|14846.7|14766.7|14848.58|14768.58|14848.6|14768.6|14846.7|14766.7|8
1728522640000|2024-10-10 01:10:40|14848.61|14768.61|14848.84|14768.84|14848.99|14768.99|14848.61|14768.61|7
1728522650000|2024-10-10 01:10:50|14849.06|14769.06|14848.15|14768.15|14849.68|14769.68|14848.15|14768.15|10
1728522660000|2024-10-10 01:11:00|14848.14|14768.14|14849.26|14769.26|14851.44|14771.44|14847.52|14767.52|9
1728522670000|2024-10-10 01:11:10|14848.99|14768.99|14848.97|14768.97|14849.93|14769.93|14848.97|14768.97|6
1728522680000|2024-10-10 01:11:20|14848.95|14768.95|14848.04|14768.04|14848.95|14768.95|14848.04|14768.04|7
1728522690000|2024-10-10 01:11:30|14848.05|14768.05|14848.47|14768.47|14848.47|14768.47|14848.05|14768.05|9
1728522700000|2024-10-10 01:11:40|14848.88|14768.88|14847.74|14767.74|14848.89|14768.89|14847.74|14767.74|9
1728522710000|2024-10-10 01:11:50|14846.05|14766.05|14845.97|14765.97|14846.52|14766.52|14845.96|14765.96|9
1728522720000|2024-10-10 01:12:00|14845.96|14765.96|14845.43|14765.43|14846.35|14766.35|14845.43|14765.43|10
1728522730000|2024-10-10 01:12:10|14845.49|14765.49|14845.59|14765.59|14845.59|14765.59|14845.49|14765.49|8
1728522740000|2024-10-10 01:12:20|14845.6|14765.6|14847.4|14767.4|14847.4|14767.4|14845.58|14765.58|6
1728522750000|2024-10-10 01:12:30|14847.44|14767.44|14848|14768|14848|14768|14847.44|14767.44|7
1728522760000|2024-10-10 01:12:40|14848.03|14768.03|14848.67|14768.67|14849.08|14769.08|14848.03|14768.03|10
1728522770000|2024-10-10 01:12:50|14848.68|14768.68|14854.22|14774.22|14854.22|14774.22|14848.68|14768.68|10
1728522780000|2024-10-10 01:13:00|14854.25|14774.25|14855.08|14775.08|14855.08|14775.08|14854.25|14774.25|8
1728522790000|2024-10-10 01:13:10|14855.71|14775.71|14856.62|14776.62|14856.62|14776.62|14855.71|14775.71|4
1728522800000|2024-10-10 01:13:20|14857.64|14777.64|14859.78|14779.78|14859.78|14779.78|14857.43|14777.43|8
1728522810000|2024-10-10 01:13:30|14859.82|14779.82|14862.23|14782.23|14862.36|14782.36|14859.82|14779.82|8
1728522820000|2024-10-10 01:13:40|14861.99|14781.99|14862.11|14782.11|14862.33|14782.33|14861.94|14781.94|9
1728522830000|2024-10-10 01:13:50|14862.12|14782.12|14862.08|14782.08|14862.13|14782.13|14862.08|14782.08|5
1728522840000|2024-10-10 01:14:00|14862.07|14782.07|14862.08|14782.08|14862.08|14782.08|14861.73|14781.73|10
1728522850000|2024-10-10 01:14:10|14862.41|14782.41|14861.3|14781.3|14862.46|14782.46|14861.06|14781.06|9
1728522860000|2024-10-10 01:14:20|14861|14781|14859.73|14779.73|14861|14781|14859.73|14779.73|7
1728522870000|2024-10-10 01:14:30|14859.54|14779.54|14858.39|14778.39|14859.54|14779.54|14858.39|14778.39|7
1728522880000|2024-10-10 01:14:40|14858.36|14778.36|14856.52|14776.52|14858.36|14778.36|14856.52|14776.52|8
1728522890000|2024-10-10 01:14:50|14856.84|14776.84|14856.47|14776.47|14856.84|14776.84|14856.45|14776.45|8
1728522900000|2024-10-10 01:15:00|14857.12|14777.12|14858.76|14778.76|14858.76|14778.76|14857.12|14777.12|10
1728522910000|2024-10-10 01:15:10|14858.6|14778.6|14859.03|14779.03|14859.1|14779.1|14858.44|14778.44|8
1728522920000|2024-10-10 01:15:20|14859.05|14779.05|14862.59|14782.59|14862.59|14782.59|14859.05|14779.05|9
1728522930000|2024-10-10 01:15:30|14864.81|14784.81|14865.56|14785.56|14866.4|14786.4|14864.81|14784.81|10
1728522940000|2024-10-10 01:15:40|14865.54|14785.54|14865.65|14785.65|14865.72|14785.72|14865.17|14785.17|8
1728522950000|2024-10-10 01:15:50|14865.64|14785.64|14865.89|14785.89|14865.95|14785.95|14865.27|14785.27|9
1728522960000|2024-10-10 01:16:00|14865.99|14785.99|14866.86|14786.86|14867.78|14787.78|14865.98|14785.98|9
1728522970000|2024-10-10 01:16:10|14866.25|14786.25|14864.73|14784.73|14866.41|14786.41|14864.1|14784.1|10
1728522980000|2024-10-10 01:16:20|14864.7|14784.7|14864.61|14784.61|14864.87|14784.87|14864.61|14784.61|9
1728522990000|2024-10-10 01:16:30|14864.69|14784.69|14865.06|14785.06|14865.06|14785.06|14863.94|14783.94|10
1728523000000|2024-10-10 01:16:40|14865.2|14785.2|14865.53|14785.53|14865.53|14785.53|14865.2|14785.2|6
1728523010000|2024-10-10 01:16:50|14865.41|14785.41|14863.72|14783.72|14865.41|14785.41|14863.72|14783.72|8
1728523020000|2024-10-10 01:17:00|14863.71|14783.71|14863.57|14783.57|14863.71|14783.71|14863.14|14783.14|6
1728523030000|2024-10-10 01:17:10|14863.31|14783.31|14862.98|14782.98|14863.51|14783.51|14862.61|14782.61|9
1728523040000|2024-10-10 01:17:20|14863|14783|14863.39|14783.39|14863.39|14783.39|14863|14783|10
1728523050000|2024-10-10 01:17:30|14863.4|14783.4|14865.45|14785.45|14865.45|14785.45|14863.4|14783.4|10
1728523060000|2024-10-10 01:17:40|14865.48|14785.48|14867.03|14787.03|14867.03|14787.03|14865.48|14785.48|9
1728523070000|2024-10-10 01:17:50|14867.02|14787.02|14869.68|14789.68|14869.68|14789.68|14867.02|14787.02|7
1728523080000|2024-10-10 01:18:00|14869.88|14789.88|14869.9|14789.9|14870.28|14790.28|14869.88|14789.88|9
1728523090000|2024-10-10 01:18:10|14869.89|14789.89|14867.45|14787.45|14870.75|14790.75|14867.45|14787.45|10
1728523100000|2024-10-10 01:18:20|14867.12|14787.12|14868.79|14788.79|14868.79|14788.79|14867.1|14787.1|10
1728523110000|2024-10-10 01:18:30|14868|14788|14868.34|14788.34|14868.46|14788.46|14868|14788|6
1728523120000|2024-10-10 01:18:40|14868.35|14788.35|14868.86|14788.86|14869.41|14789.41|14868.35|14788.35|9
1728523130000|2024-10-10 01:18:50|14868.55|14788.55|14871.99|14791.99|14871.99|14791.99|14868.55|14788.55|8
1728523140000|2024-10-10 01:19:00|14872.02|14792.02|14873.56|14793.56|14873.56|14793.56|14872.02|14792.02|8
1728523150000|2024-10-10 01:19:10|14873.55|14793.55|14873.31|14793.31|14873.55|14793.55|14872.76|14792.76|8
1728523160000|2024-10-10 01:19:20|14873.33|14793.33|14874.02|14794.02|14874.13|14794.13|14873.33|14793.33|10
1728523170000|2024-10-10 01:19:30|14873.92|14793.92|14874.25|14794.25|14874.25|14794.25|14873.92|14793.92|6
1728523180000|2024-10-10 01:19:40|14874.26|14794.26|14874.46|14794.46|14874.46|14794.46|14874.26|14794.26|4
1728523190000|2024-10-10 01:19:50|14874.44|14794.44|14874.39|14794.39|14875.45|14795.45|14874.39|14794.39|7
1728523200000|2024-10-10 01:20:00|14873.32|14793.32|14871.88|14791.88|14873.32|14793.32|14871.84|14791.84|9
1728523210000|2024-10-10 01:20:10|14871.89|14791.89|14870.99|14790.99|14872.06|14792.06|14870.99|14790.99|9
1728523220000|2024-10-10 01:20:20|14870.91|14790.91|14870.55|14790.55|14870.91|14790.91|14870.54|14790.54|7
1728523230000|2024-10-10 01:20:30|14870.7|14790.7|14869.59|14789.59|14871.11|14791.11|14869.59|14789.59|8
1728523240000|2024-10-10 01:20:40|14869.6|14789.6|14870.62|14790.62|14870.74|14790.74|14869.6|14789.6|9
1728523250000|2024-10-10 01:20:50|14870.63|14790.63|14870.63|14790.63|14870.65|14790.65|14870.62|14790.62|5
1728523260000|2024-10-10 01:21:00|14870.69|14790.69|14871.45|14791.45|14871.45|14791.45|14870.69|14790.69|8
1728523270000|2024-10-10 01:21:10|14871.46|14791.46|14869.77|14789.77|14871.46|14791.46|14869.3|14789.3|9
1728523280000|2024-10-10 01:21:20|14869.54|14789.54|14869.24|14789.24|14869.54|14789.54|14869.24|14789.24|6
1728523290000|2024-10-10 01:21:30|14869.23|14789.23|14871.44|14791.44|14871.44|14791.44|14869.19|14789.19|9
1728523300000|2024-10-10 01:21:40|14871.45|14791.45|14872.98|14792.98|14872.98|14792.98|14871.45|14791.45|7
1728523310000|2024-10-10 01:21:50|14873.17|14793.17|14874.64|14794.64|14874.66|14794.66|14873.17|14793.17|10
1728523320000|2024-10-10 01:22:00|14874.18|14794.18|14873.49|14793.49|14874.19|14794.19|14873.49|14793.49|5
1728523330000|2024-10-10 01:22:10|14873.51|14793.51|14872.71|14792.71|14873.62|14793.62|14872.6|14792.6|9
1728523340000|2024-10-10 01:22:20|14872.72|14792.72|14873.39|14793.39|14873.66|14793.66|14872.72|14792.72|6
1728523350000|2024-10-10 01:22:30|14873.4|14793.4|14872.75|14792.75|14873.4|14793.4|14872.56|14792.56|8
1728523360000|2024-10-10 01:22:40|14872.93|14792.93|14872.49|14792.49|14873.55|14793.55|14872.49|14792.49|8
1728523370000|2024-10-10 01:22:50|14872.46|14792.46|14870.49|14790.49|14872.46|14792.46|14870.48|14790.48|10
1728523380000|2024-10-10 01:23:00|14870.51|14790.51|14869.54|14789.54|14870.69|14790.69|14869.54|14789.54|8
1728523390000|2024-10-10 01:23:10|14869.73|14789.73|14869.92|14789.92|14869.93|14789.93|14869.73|14789.73|6
1728523400000|2024-10-10 01:23:20|14870.38|14790.38|14870.95|14790.95|14870.95|14790.95|14870.38|14790.38|6
1728523410000|2024-10-10 01:23:30|14870.98|14790.98|14871.04|14791.04|14871.04|14791.04|14870.98|14790.98|7
1728523420000|2024-10-10 01:23:40|14871.14|14791.14|14871.87|14791.87|14871.87|14791.87|14871.14|14791.14|7
1728523430000|2024-10-10 01:23:50|14871.86|14791.86|14870.41|14790.41|14871.86|14791.86|14870.41|14790.41|6
1728523440000|2024-10-10 01:24:00|14870.44|14790.44|14871.32|14791.32|14871.32|14791.32|14870.44|14790.44|8
1728523450000|2024-10-10 01:24:10|14871.27|14791.27|14873.44|14793.44|14873.52|14793.52|14871.27|14791.27|10
1728523460000|2024-10-10 01:24:20|14873.7|14793.7|14873.43|14793.43|14873.72|14793.72|14872.82|14792.82|10
1728523470000|2024-10-10 01:24:30|14872.95|14792.95|14874.21|14794.21|14874.21|14794.21|14872.94|14792.94|6
1728523480000|2024-10-10 01:24:40|14874.99|14794.99|14876.32|14796.32|14876.32|14796.32|14874.99|14794.99|9
1728523490000|2024-10-10 01:24:50|14875.98|14795.98|14878.71|14798.71|14878.71|14798.71|14875.98|14795.98|10
1728523500000|2024-10-10 01:25:00|14878.47|14798.47|14878.38|14798.38|14878.75|14798.75|14878.12|14798.12|9
1728523510000|2024-10-10 01:25:10|14878.37|14798.37|14876.38|14796.38|14878.62|14798.62|14876.38|14796.38|9
1728523520000|2024-10-10 01:25:20|14876.36|14796.36|14876.7|14796.7|14877.62|14797.62|14876.03|14796.03|10
1728523530000|2024-10-10 01:25:30|14876.73|14796.73|14872.73|14792.73|14876.73|14796.73|14872.73|14792.73|9
1728523540000|2024-10-10 01:25:40|14872.7|14792.7|14870.82|14790.82|14872.7|14792.7|14870.82|14790.82|8
1728523550000|2024-10-10 01:25:50|14870.81|14790.81|14868.79|14788.79|14870.87|14790.87|14868.79|14788.79|9
1728523560000|2024-10-10 01:26:00|14868.76|14788.76|14872.28|14792.28|14872.37|14792.37|14868.76|14788.76|10
1728523570000|2024-10-10 01:26:10|14872.3|14792.3|14871.74|14791.74|14872.4|14792.4|14871.7|14791.7|9
1728523580000|2024-10-10 01:26:20|14871.91|14791.91|14872.15|14792.15|14872.15|14792.15|14871.91|14791.91|6
1728523590000|2024-10-10 01:26:30|14872.14|14792.14|14871.72|14791.72|14872.15|14792.15|14871.46|14791.46|7
1728523600000|2024-10-10 01:26:40|14871.81|14791.81|14872.79|14792.79|14872.79|14792.79|14871.7|14791.7|10
1728523610000|2024-10-10 01:26:50|14872.81|14792.81|14874.59|14794.59|14874.7|14794.7|14872.81|14792.81|8
1728523620000|2024-10-10 01:27:00|14874.9|14794.9|14877.58|14797.58|14877.58|14797.58|14874.69|14794.69|10
1728523630000|2024-10-10 01:27:10|14877.46|14797.46|14877.02|14797.02|14877.91|14797.91|14876.97|14796.97|10
1728523640000|2024-10-10 01:27:20|14877|14797|14874.82|14794.82|14877|14797|14874.39|14794.39|8
1728523650000|2024-10-10 01:27:30|14874.8|14794.8|14874.3|14794.3|14874.8|14794.8|14873.24|14793.24|9
1728523660000|2024-10-10 01:27:40|14873.79|14793.79|14873.01|14793.01|14873.79|14793.79|14873.01|14793.01|9
1728523670000|2024-10-10 01:27:50|14872.83|14792.83|14871.98|14791.98|14873.09|14793.09|14871.98|14791.98|6
1728523680000|2024-10-10 01:28:00|14872.21|14792.21|14871.69|14791.69|14872.21|14792.21|14870.72|14790.72|10
1728523690000|2024-10-10 01:28:10|14871.65|14791.65|14868.45|14788.45|14871.65|14791.65|14868.45|14788.45|9
1728523700000|2024-10-10 01:28:20|14868.67|14788.67|14864.55|14784.55|14868.67|14788.67|14864.55|14784.55|10
1728523710000|2024-10-10 01:28:30|14864.19|14784.19|14859.5|14779.5|14864.19|14784.19|14859.12|14779.12|10
1728523720000|2024-10-10 01:28:40|14859.47|14779.47|14860.43|14780.43|14860.51|14780.51|14859.41|14779.41|9
1728523730000|2024-10-10 01:28:50|14860.67|14780.67|14860.22|14780.22|14860.82|14780.82|14860.22|14780.22|10
1728523740000|2024-10-10 01:29:00|14860.24|14780.24|14859.97|14779.97|14860.4|14780.4|14858.9|14778.9|9
1728523750000|2024-10-10 01:29:10|14859.98|14779.98|14861.18|14781.18|14861.19|14781.19|14859.98|14779.98|9
1728523760000|2024-10-10 01:29:20|14861.21|14781.21|14862.63|14782.63|14862.75|14782.75|14861.18|14781.18|10
1728523770000|2024-10-10 01:29:30|14862.64|14782.64|14862.17|14782.17|14862.64|14782.64|14862.17|14782.17|7
1728523780000|2024-10-10 01:29:40|14862.96|14782.96|14866.35|14786.35|14866.35|14786.35|14862.96|14782.96|8
1728523790000|2024-10-10 01:29:50|14866.86|14786.86|14866.3|14786.3|14867.31|14787.31|14866.3|14786.3|7
1728523800000|2024-10-10 01:30:00|14866.38|14786.38|14868.03|14788.03|14868.1|14788.1|14866.38|14786.38|9
1728523810000|2024-10-10 01:30:10|14868.05|14788.05|14867.54|14787.54|14869.91|14789.91|14867.54|14787.54|8
1728523820000|2024-10-10 01:30:20|14867.2|14787.2|14867.22|14787.22|14867.67|14787.67|14867.16|14787.16|9
1728523830000|2024-10-10 01:30:30|14867.52|14787.52|14868.13|14788.13|14868.16|14788.16|14867.15|14787.15|10
1728523840000|2024-10-10 01:30:40|14868.02|14788.02|14866.69|14786.69|14868.53|14788.53|14866.69|14786.69|10
1728523850000|2024-10-10 01:30:50|14866.58|14786.58|14864.63|14784.63|14866.58|14786.58|14864.63|14784.63|10
1728523860000|2024-10-10 01:31:00|14864.94|14784.94|14865.27|14785.27|14865.3|14785.3|14864.94|14784.94|5
1728523870000|2024-10-10 01:31:10|14864.92|14784.92|14865.32|14785.32|14865.5|14785.5|14864.92|14784.92|8
1728523880000|2024-10-10 01:31:20|14864.95|14784.95|14866.45|14786.45|14866.45|14786.45|14864.95|14784.95|7
1728523890000|2024-10-10 01:31:30|14867.61|14787.61|14865.11|14785.11|14867.61|14787.61|14863.76|14783.76|9
1728523900000|2024-10-10 01:31:40|14865.07|14785.07|14863.21|14783.21|14865.07|14785.07|14863.19|14783.19|8
1728523910000|2024-10-10 01:31:50|14863.2|14783.2|14864.17|14784.17|14864.17|14784.17|14862.88|14782.88|8
1728523920000|2024-10-10 01:32:00|14864.21|14784.21|14864.97|14784.97|14864.98|14784.98|14864.21|14784.21|9
1728523930000|2024-10-10 01:32:10|14863.92|14783.92|14869.23|14789.23|14869.23|14789.23|14863.92|14783.92|8
1728523940000|2024-10-10 01:32:20|14869.14|14789.14|14867.58|14787.58|14869.14|14789.14|14867.26|14787.26|9
1728523950000|2024-10-10 01:32:30|14867.09|14787.09|14867.02|14787.02|14867.1|14787.1|14865.8|14785.8|8
1728523960000|2024-10-10 01:32:40|14866.66|14786.66|14869.87|14789.87|14869.87|14789.87|14866.64|14786.64|10
1728523970000|2024-10-10 01:32:50|14869.73|14789.73|14869.71|14789.71|14870.14|14790.14|14869.24|14789.24|9
1728523980000|2024-10-10 01:33:00|14869.79|14789.79|14870.32|14790.32|14870.43|14790.43|14869.79|14789.79|5
1728523990000|2024-10-10 01:33:10|14870.41|14790.41|14870.69|14790.69|14871.07|14791.07|14870.41|14790.41|10
1728524000000|2024-10-10 01:33:20|14870.76|14790.76|14869.38|14789.38|14870.79|14790.79|14868.81|14788.81|10
1728524010000|2024-10-10 01:33:30|14869.39|14789.39|14868.89|14788.89|14869.53|14789.53|14868.89|14788.89|7
1728524020000|2024-10-10 01:33:40|14868.69|14788.69|14869.3|14789.3|14869.3|14789.3|14868.69|14788.69|5
1728524030000|2024-10-10 01:33:50|14869.28|14789.28|14870.28|14790.28|14870.28|14790.28|14869.28|14789.28|10
1728524040000|2024-10-10 01:34:00|14870.59|14790.59|14874.55|14794.55|14874.55|14794.55|14870.59|14790.59|9
1728524050000|2024-10-10 01:34:10|14874.56|14794.56|14877.6|14797.6|14877.75|14797.75|14874.56|14794.56|10
1728524060000|2024-10-10 01:34:20|14877.66|14797.66|14878.3|14798.3|14878.63|14798.63|14877.28|14797.28|10
1728524070000|2024-10-10 01:34:30|14877.78|14797.78|14883.08|14803.08|14883.08|14803.08|14877.46|14797.46|10
1728524080000|2024-10-10 01:34:40|14884.15|14804.15|14885.04|14805.04|14885.04|14805.04|14883.12|14803.12|10
1728524090000|2024-10-10 01:34:50|14884.83|14804.83|14886.5|14806.5|14886.93|14806.93|14884.78|14804.78|9
1728524100000|2024-10-10 01:35:00|14886.51|14806.51|14887.86|14807.86|14887.86|14807.86|14885.95|14805.95|10
1728524110000|2024-10-10 01:35:10|14887.84|14807.84|14887.35|14807.35|14888.06|14808.06|14886.99|14806.99|10
1728524120000|2024-10-10 01:35:20|14887.23|14807.23|14888.26|14808.26|14888.56|14808.56|14887.23|14807.23|8
1728524130000|2024-10-10 01:35:30|14888.31|14808.31|14886.55|14806.55|14888.34|14808.34|14886.55|14806.55|8
1728524140000|2024-10-10 01:35:40|14886.63|14806.63|14885.58|14805.58|14886.63|14806.63|14885.32|14805.32|10
1728524150000|2024-10-10 01:35:50|14884.73|14804.73|14885.03|14805.03|14885.14|14805.14|14884.62|14804.62|8
1728524160000|2024-10-10 01:36:00|14885.17|14805.17|14885.8|14805.8|14886|14806|14885.15|14805.15|9
1728524170000|2024-10-10 01:36:10|14885.79|14805.79|14883.97|14803.97|14885.84|14805.84|14883.52|14803.52|9
1728524180000|2024-10-10 01:36:20|14883.95|14803.95|14883.68|14803.68|14883.95|14803.95|14883.24|14803.24|7
1728524190000|2024-10-10 01:36:30|14883.67|14803.67|14883.86|14803.86|14883.86|14803.86|14883.35|14803.35|9
1728524200000|2024-10-10 01:36:40|14883.72|14803.72|14883.85|14803.85|14883.93|14803.93|14883.72|14803.72|10
1728524210000|2024-10-10 01:36:50|14883.86|14803.86|14885.08|14805.08|14885.32|14805.32|14883.86|14803.86|8
1728524220000|2024-10-10 01:37:00|14885.14|14805.14|14885.7|14805.7|14885.7|14805.7|14884.77|14804.77|6
1728524230000|2024-10-10 01:37:10|14885.75|14805.75|14892.09|14812.09|14892.09|14812.09|14885.75|14805.75|9
1728524240000|2024-10-10 01:37:20|14892.18|14812.18|14895.29|14815.29|14895.43|14815.43|14892.18|14812.18|10
1728524250000|2024-10-10 01:37:30|14895.15|14815.15|14896.1|14816.1|14896.42|14816.42|14894.93|14814.93|10
1728524260000|2024-10-10 01:37:40|14896.21|14816.21|14904.16|14824.16|14904.16|14824.16|14896.21|14816.21|4
1728524270000|2024-10-10 01:37:50|14904.15|14824.15|14908.35|14828.35|14908.63|14828.63|14904.15|14824.15|8
1728524280000|2024-10-10 01:38:00|14908.34|14828.34|14908.53|14828.53|14908.7|14828.7|14907.01|14827.01|10
1728524290000|2024-10-10 01:38:10|14908.37|14828.37|14909.47|14829.47|14909.47|14829.47|14908.37|14828.37|10
1728524300000|2024-10-10 01:38:20|14909.51|14829.51|14909.79|14829.79|14910.83|14830.83|14909.34|14829.34|9
1728524310000|2024-10-10 01:38:30|14909.96|14829.96|14911.17|14831.17|14911.26|14831.26|14909.96|14829.96|10
1728524320000|2024-10-10 01:38:40|14911.2|14831.2|14911.63|14831.63|14911.84|14831.84|14910.89|14830.89|9
1728524330000|2024-10-10 01:38:50|14911.39|14831.39|14912.35|14832.35|14912.56|14832.56|14910.9|14830.9|10
1728524340000|2024-10-10 01:39:00|14912.72|14832.72|14910.92|14830.92|14913.65|14833.65|14910.92|14830.92|10
1728524350000|2024-10-10 01:39:10|14910.96|14830.96|14910.61|14830.61|14911.1|14831.1|14910.07|14830.07|8
1728524360000|2024-10-10 01:39:20|14910.4|14830.4|14910.25|14830.25|14910.46|14830.46|14910.25|14830.25|10
1728524370000|2024-10-10 01:39:30|14910.36|14830.36|14910.53|14830.53|14910.54|14830.54|14910.24|14830.24|7
1728524380000|2024-10-10 01:39:40|14910.71|14830.71|14911.81|14831.81|14911.88|14831.88|14910.36|14830.36|9
1728524390000|2024-10-10 01:39:50|14911.82|14831.82|14912.27|14832.27|14912.67|14832.67|14910.82|14830.82|10
1728524400000|2024-10-10 01:40:00|14913.15|14833.15|14915.3|14835.3|14915.68|14835.68|14913.01|14833.01|9
1728524410000|2024-10-10 01:40:10|14915.32|14835.32|14913.84|14833.84|14915.44|14835.44|14913.84|14833.84|8
1728524420000|2024-10-10 01:40:20|14913.13|14833.13|14913.07|14833.07|14913.22|14833.22|14912.98|14832.98|10
1728524430000|2024-10-10 01:40:30|14913.06|14833.06|14912.61|14832.61|14913.13|14833.13|14912.04|14832.04|10
1728524440000|2024-10-10 01:40:40|14912.75|14832.75|14913.5|14833.5|14913.5|14833.5|14912.69|14832.69|10
1728524450000|2024-10-10 01:40:50|14913.46|14833.46|14913.86|14833.86|14913.86|14833.86|14913.44|14833.44|7
1728524460000|2024-10-10 01:41:00|14913.64|14833.64|14911.55|14831.55|14913.64|14833.64|14911.55|14831.55|10
1728524470000|2024-10-10 01:41:10|14911.17|14831.17|14909.6|14829.6|14911.4|14831.4|14909.6|14829.6|10
1728524480000|2024-10-10 01:41:20|14910.13|14830.13|14908.38|14828.38|14910.13|14830.13|14908.15|14828.15|10
1728524490000|2024-10-10 01:41:30|14908.37|14828.37|14907.56|14827.56|14908.74|14828.74|14907.51|14827.51|8
1728524500000|2024-10-10 01:41:40|14907.52|14827.52|14909.83|14829.83|14909.83|14829.83|14907.52|14827.52|9
1728524510000|2024-10-10 01:41:50|14910.22|14830.22|14910.64|14830.64|14910.64|14830.64|14910.2|14830.2|8
1728524520000|2024-10-10 01:42:00|14910.01|14830.01|14908.4|14828.4|14910.01|14830.01|14908.34|14828.34|7
1728524530000|2024-10-10 01:42:10|14909.22|14829.22|14908.6|14828.6|14909.68|14829.68|14908.51|14828.51|10
1728524540000|2024-10-10 01:42:20|14909.97|14829.97|14909.94|14829.94|14910.03|14830.03|14909.74|14829.74|10
1728524550000|2024-10-10 01:42:30|14909.95|14829.95|14904.7|14824.7|14910.18|14830.18|14904.29|14824.29|9
1728524560000|2024-10-10 01:42:40|14904.16|14824.16|14905.23|14825.23|14905.23|14825.23|14904|14824|10
1728524570000|2024-10-10 01:42:50|14905.03|14825.03|14904.89|14824.89|14905.48|14825.48|14904.89|14824.89|10
1728524580000|2024-10-10 01:43:00|14904.75|14824.75|14904.1|14824.1|14904.75|14824.75|14903.84|14823.84|10
1728524590000|2024-10-10 01:43:10|14905.68|14825.68|14910.77|14830.77|14910.77|14830.77|14905.67|14825.67|8
1728524600000|2024-10-10 01:43:20|14910.79|14830.79|14912.4|14832.4|14912.53|14832.53|14910.79|14830.79|9
1728524610000|2024-10-10 01:43:30|14912.24|14832.24|14912.01|14832.01|14912.54|14832.54|14911.8|14831.8|8
1728524620000|2024-10-10 01:43:40|14912.14|14832.14|14913.47|14833.47|14913.57|14833.57|14912.14|14832.14|7
1728524630000|2024-10-10 01:43:50|14913.38|14833.38|14912.09|14832.09|14913.38|14833.38|14911.81|14831.81|9
1728524640000|2024-10-10 01:44:00|14912.01|14832.01|14910.71|14830.71|14912.01|14832.01|14910.63|14830.63|8
1728524650000|2024-10-10 01:44:10|14910.81|14830.81|14910.14|14830.14|14911.14|14831.14|14909.77|14829.77|9
1728524660000|2024-10-10 01:44:20|14910.12|14830.12|14910.99|14830.99|14911.23|14831.23|14909.73|14829.73|10
1728524670000|2024-10-10 01:44:30|14910.75|14830.75|14911.52|14831.52|14911.64|14831.64|14910.3|14830.3|9
1728524680000|2024-10-10 01:44:40|14911.64|14831.64|14911.4|14831.4|14911.64|14831.64|14910.9|14830.9|10
1728524690000|2024-10-10 01:44:50|14911.42|14831.42|14911.45|14831.45|14911.45|14831.45|14911|14831|8
1728524700000|2024-10-10 01:45:00|14911.99|14831.99|14912.23|14832.23|14912.38|14832.38|14911.93|14831.93|8
1728524710000|2024-10-10 01:45:10|14912.2|14832.2|14913.6|14833.6|14913.8|14833.8|14912.19|14832.19|8
1728524720000|2024-10-10 01:45:20|14913.63|14833.63|14913.52|14833.52|14913.63|14833.63|14913.51|14833.51|9
1728524730000|2024-10-10 01:45:30|14913.89|14833.89|14914|14834|14914.02|14834.02|14913.89|14833.89|8
1728524740000|2024-10-10 01:45:40|14912.23|14832.23|14911.56|14831.56|14912.25|14832.25|14911.18|14831.18|6
1728524750000|2024-10-10 01:45:50|14911.57|14831.57|14909.98|14829.98|14911.57|14831.57|14909.98|14829.98|7
1728524760000|2024-10-10 01:46:00|14908.72|14828.72|14909.25|14829.25|14909.65|14829.65|14907.9|14827.9|10
1728524770000|2024-10-10 01:46:10|14908.58|14828.58|14909.25|14829.25|14909.25|14829.25|14908.4|14828.4|10
1728524780000|2024-10-10 01:46:20|14909.83|14829.83|14911.56|14831.56|14911.56|14831.56|14909.83|14829.83|10
1728524790000|2024-10-10 01:46:30|14911.6|14831.6|14911.36|14831.36|14911.74|14831.74|14910.56|14830.56|10
1728524800000|2024-10-10 01:46:40|14911.35|14831.35|14910.83|14830.83|14911.35|14831.35|14910.45|14830.45|9
1728524810000|2024-10-10 01:46:50|14910.5|14830.5|14910.97|14830.97|14911.2|14831.2|14910.5|14830.5|8
1728524820000|2024-10-10 01:47:00|14911.21|14831.21|14912.08|14832.08|14912.08|14832.08|14910.96|14830.96|10
1728524830000|2024-10-10 01:47:10|14912.13|14832.13|14917.9|14837.9|14917.9|14837.9|14912.13|14832.13|10
1728524840000|2024-10-10 01:47:20|14917.91|14837.91|14918.92|14838.92|14918.92|14838.92|14917.12|14837.12|10
1728524850000|2024-10-10 01:47:30|14918.9|14838.9|14920.2|14840.2|14920.76|14840.76|14918.74|14838.74|10
1728524860000|2024-10-10 01:47:40|14920.37|14840.37|14921.48|14841.48|14921.48|14841.48|14920.08|14840.08|10
1728524870000|2024-10-10 01:47:50|14921.46|14841.46|14921.17|14841.17|14921.5|14841.5|14921|14841|9
1728524880000|2024-10-10 01:48:00|14921.55|14841.55|14921.26|14841.26|14922.62|14842.62|14920.52|14840.52|10
1728524890000|2024-10-10 01:48:10|14921.23|14841.23|14918.21|14838.21|14921.23|14841.23|14918.21|14838.21|10
1728524900000|2024-10-10 01:48:20|14918.74|14838.74|14917.78|14837.78|14918.74|14838.74|14917.78|14837.78|10
1728524910000|2024-10-10 01:48:30|14917.77|14837.77|14918.55|14838.55|14919.89|14839.89|14917.77|14837.77|8
1728524920000|2024-10-10 01:48:40|14918.56|14838.56|14919.41|14839.41|14919.57|14839.57|14918.56|14838.56|10
1728524930000|2024-10-10 01:48:50|14919.37|14839.37|14919.34|14839.34|14919.42|14839.42|14919.21|14839.21|6
1728524940000|2024-10-10 01:49:00|14919.18|14839.18|14918.93|14838.93|14919.18|14839.18|14918.55|14838.55|9
1728524950000|2024-10-10 01:49:10|14918.87|14838.87|14918.5|14838.5|14918.87|14838.87|14918.35|14838.35|8
1728524960000|2024-10-10 01:49:20|14918.31|14838.31|14917.72|14837.72|14918.31|14838.31|14915.53|14835.53|9
1728524970000|2024-10-10 01:49:30|14917.71|14837.71|14917.91|14837.91|14917.94|14837.94|14917.66|14837.66|9
1728524980000|2024-10-10 01:49:40|14915.8|14835.8|14913.27|14833.27|14915.8|14835.8|14913.27|14833.27|10
1728524990000|2024-10-10 01:49:50|14913.26|14833.26|14914.78|14834.78|14914.78|14834.78|14913.26|14833.26|9
1728525000000|2024-10-10 01:50:00|14914.82|14834.82|14911.36|14831.36|14914.82|14834.82|14910.68|14830.68|10
1728525010000|2024-10-10 01:50:10|14911.13|14831.13|14913.93|14833.93|14913.99|14833.99|14909.98|14829.98|10
1728525020000|2024-10-10 01:50:20|14913.94|14833.94|14916.54|14836.54|14916.54|14836.54|14913.8|14833.8|9
1728525030000|2024-10-10 01:50:30|14916.47|14836.47|14916.35|14836.35|14916.47|14836.47|14915.75|14835.75|10
1728525040000|2024-10-10 01:50:40|14915.93|14835.93|14915.75|14835.75|14916.34|14836.34|14915.75|14835.75|9
1728525050000|2024-10-10 01:50:50|14918.23|14838.23|14918.52|14838.52|14918.52|14838.52|14918.23|14838.23|9
1728525060000|2024-10-10 01:51:00|14918.41|14838.41|14914.45|14834.45|14918.41|14838.41|14914.34|14834.34|9
1728525070000|2024-10-10 01:51:10|14914.43|14834.43|14914.02|14834.02|14914.43|14834.43|14913.63|14833.63|9
1728525080000|2024-10-10 01:51:20|14914.33|14834.33|14913.97|14833.97|14914.33|14834.33|14913.97|14833.97|8
1728525090000|2024-10-10 01:51:30|14913.95|14833.95|14913.13|14833.13|14913.95|14833.95|14913.13|14833.13|7
1728525100000|2024-10-10 01:51:40|14913.12|14833.12|14913.06|14833.06|14913.13|14833.13|14912.93|14832.93|7
1728525110000|2024-10-10 01:51:50|14913.03|14833.03|14913.03|14833.03|14913.03|14833.03|14913.02|14833.02|5
1728525120000|2024-10-10 01:52:00|14912.97|14832.97|14911.62|14831.62|14912.97|14832.97|14911.62|14831.62|8
1728525130000|2024-10-10 01:52:10|14910.93|14830.93|14909.83|14829.83|14910.93|14830.93|14909.38|14829.38|9
1728525140000|2024-10-10 01:52:20|14910.09|14830.09|14908.96|14828.96|14910.09|14830.09|14908.96|14828.96|8
1728525150000|2024-10-10 01:52:30|14908.93|14828.93|14908.66|14828.66|14909|14829|14908.65|14828.65|7
1728525160000|2024-10-10 01:52:40|14908.67|14828.67|14908.24|14828.24|14908.67|14828.67|14908.24|14828.24|4
1728525170000|2024-10-10 01:52:50|14908.25|14828.25|14908.18|14828.18|14908.43|14828.43|14907.88|14827.88|6
1728525180000|2024-10-10 01:53:00|14908.27|14828.27|14908.48|14828.48|14908.52|14828.52|14908.22|14828.22|9
1728525190000|2024-10-10 01:53:10|14908.52|14828.52|14905.89|14825.89|14908.64|14828.64|14905.89|14825.89|6
1728525200000|2024-10-10 01:53:20|14905.83|14825.83|14905.2|14825.2|14905.83|14825.83|14904.99|14824.99|9
1728525210000|2024-10-10 01:53:30|14905.21|14825.21|14905.1|14825.1|14905.21|14825.21|14904.84|14824.84|6
1728525220000|2024-10-10 01:53:40|14905.29|14825.29|14905.06|14825.06|14905.29|14825.29|14904.83|14824.83|9
1728525230000|2024-10-10 01:53:50|14904.84|14824.84|14903.12|14823.12|14904.84|14824.84|14903.12|14823.12|7
1728525240000|2024-10-10 01:54:00|14902.66|14822.66|14903.34|14823.34|14903.46|14823.46|14902.66|14822.66|9
1728525250000|2024-10-10 01:54:10|14903.65|14823.65|14904.28|14824.28|14904.28|14824.28|14903.65|14823.65|7
1728525260000|2024-10-10 01:54:20|14904.39|14824.39|14905.58|14825.58|14905.59|14825.59|14903.72|14823.72|10
1728525270000|2024-10-10 01:54:30|14906.55|14826.55|14907.21|14827.21|14907.21|14827.21|14906.55|14826.55|10
1728525280000|2024-10-10 01:54:40|14908.2|14828.2|14907.54|14827.54|14908.63|14828.63|14907.54|14827.54|8
1728525290000|2024-10-10 01:54:50|14907.55|14827.55|14906.77|14826.77|14907.56|14827.56|14906.77|14826.77|7
1728525300000|2024-10-10 01:55:00|14906.75|14826.75|14904.91|14824.91|14906.75|14826.75|14904.91|14824.91|10
1728525310000|2024-10-10 01:55:10|14904.89|14824.89|14904.67|14824.67|14904.89|14824.89|14904.59|14824.59|8
1728525320000|2024-10-10 01:55:20|14904.65|14824.65|14905.09|14825.09|14905.19|14825.19|14904.63|14824.63|10
1728525330000|2024-10-10 01:55:30|14905.11|14825.11|14905.94|14825.94|14905.94|14825.94|14905.11|14825.11|8
1728525340000|2024-10-10 01:55:40|14905.9|14825.9|14903.86|14823.86|14905.9|14825.9|14903.86|14823.86|7
1728525350000|2024-10-10 01:55:50|14903.85|14823.85|14904.12|14824.12|14904.23|14824.23|14903.83|14823.83|7
1728525360000|2024-10-10 01:56:00|14904.11|14824.11|14903.34|14823.34|14904.11|14824.11|14903.31|14823.31|7
1728525370000|2024-10-10 01:56:10|14903.14|14823.14|14902.51|14822.51|14903.14|14823.14|14901.66|14821.66|8
1728525380000|2024-10-10 01:56:20|14902.52|14822.52|14902.46|14822.46|14902.52|14822.52|14902.46|14822.46|8
1728525390000|2024-10-10 01:56:30|14902.11|14822.11|14900.8|14820.8|14902.11|14822.11|14900.77|14820.77|10
1728525400000|2024-10-10 01:56:40|14900.82|14820.82|14901.86|14821.86|14901.86|14821.86|14900.81|14820.81|8
1728525410000|2024-10-10 01:56:50|14901.29|14821.29|14901.12|14821.12|14901.81|14821.81|14900.67|14820.67|5
1728525420000|2024-10-10 01:57:00|14901.48|14821.48|14904.42|14824.42|14904.42|14824.42|14901.43|14821.43|9
1728525430000|2024-10-10 01:57:10|14904.43|14824.43|14903.36|14823.36|14904.43|14824.43|14903.01|14823.01|10
1728525440000|2024-10-10 01:57:20|14903.44|14823.44|14903.75|14823.75|14903.77|14823.77|14903.42|14823.42|8
1728525450000|2024-10-10 01:57:30|14903.38|14823.38|14903.25|14823.25|14903.49|14823.49|14903.25|14823.25|7
1728525460000|2024-10-10 01:57:40|14903.05|14823.05|14903.6|14823.6|14903.68|14823.68|14902.63|14822.63|10
1728525470000|2024-10-10 01:57:50|14903.88|14823.88|14902.43|14822.43|14904.42|14824.42|14902.15|14822.15|10
1728525480000|2024-10-10 01:58:00|14902.45|14822.45|14903.59|14823.59|14903.59|14823.59|14902.45|14822.45|5
1728525490000|2024-10-10 01:58:10|14903.12|14823.12|14903.32|14823.32|14903.5|14823.5|14903.12|14823.12|6
1728525500000|2024-10-10 01:58:20|14903.12|14823.12|14902.01|14822.01|14903.14|14823.14|14902.01|14822.01|9
1728525510000|2024-10-10 01:58:30|14901.31|14821.31|14901.63|14821.63|14901.9|14821.9|14901.28|14821.28|6
1728525520000|2024-10-10 01:58:40|14901.1|14821.1|14901.34|14821.34|14901.34|14821.34|14900.84|14820.84|9
1728525530000|2024-10-10 01:58:50|14901.7|14821.7|14900.78|14820.78|14901.7|14821.7|14900.77|14820.77|6
1728525540000|2024-10-10 01:59:00|14901.19|14821.19|14904.89|14824.89|14905.11|14825.11|14901.19|14821.19|8
1728525550000|2024-10-10 01:59:10|14905.09|14825.09|14906.78|14826.78|14907.16|14827.16|14905.09|14825.09|4
1728525560000|2024-10-10 01:59:20|14906.75|14826.75|14908.17|14828.17|14908.17|14828.17|14906.74|14826.74|10
1728525570000|2024-10-10 01:59:30|14908.2|14828.2|14906|14826|14908.22|14828.22|14905.94|14825.94|7
1728525580000|2024-10-10 01:59:40|14906.12|14826.12|14905.78|14825.78|14906.25|14826.25|14905.65|14825.65|6
1728525590000|2024-10-10 01:59:50|14905.77|14825.77|14907.84|14827.84|14907.84|14827.84|14905.43|14825.43|6
1728525600000|2024-10-10 02:00:00|14907.53|14827.53|14906.45|14826.45|14907.53|14827.53|14906.45|14826.45|7
1728525610000|2024-10-10 02:00:10|14907.81|14827.81|14906.73|14826.73|14907.83|14827.83|14906.59|14826.59|9
1728525620000|2024-10-10 02:00:20|14906.81|14826.81|14906.79|14826.79|14907.13|14827.13|14906.77|14826.77|10
1728525630000|2024-10-10 02:00:30|14906.41|14826.41|14904.78|14824.78|14906.41|14826.41|14904.78|14824.78|9
1728525640000|2024-10-10 02:00:40|14904.97|14824.97|14906.36|14826.36|14906.36|14826.36|14904.97|14824.97|7
1728525650000|2024-10-10 02:00:50|14906.72|14826.72|14906.24|14826.24|14907.19|14827.19|14906.24|14826.24|7
1728525660000|2024-10-10 02:01:00|14906.23|14826.23|14907.52|14827.52|14907.52|14827.52|14906.23|14826.23|10
1728525670000|2024-10-10 02:01:10|14908.36|14828.36|14908.98|14828.98|14908.98|14828.98|14908.36|14828.36|7
1728525680000|2024-10-10 02:01:20|14909.45|14829.45|14912.02|14832.02|14912.02|14832.02|14909.45|14829.45|9
1728525690000|2024-10-10 02:01:30|14913.22|14833.22|14913.23|14833.23|14913.45|14833.45|14913.22|14833.22|10
1728525700000|2024-10-10 02:01:40|14912.32|14832.32|14912.68|14832.68|14912.68|14832.68|14911.08|14831.08|10
1728525710000|2024-10-10 02:01:50|14912.65|14832.65|14912.54|14832.54|14912.65|14832.65|14912.3|14832.3|8
1728525720000|2024-10-10 02:02:00|14913.29|14833.29|14915.81|14835.81|14916.3|14836.3|14912.78|14832.78|8
1728525730000|2024-10-10 02:02:10|14916.13|14836.13|14916.64|14836.64|14916.64|14836.64|14915.89|14835.89|10
1728525740000|2024-10-10 02:02:20|14916.69|14836.69|14918.28|14838.28|14918.48|14838.48|14916.69|14836.69|8
1728525750000|2024-10-10 02:02:30|14918.43|14838.43|14919.21|14839.21|14919.21|14839.21|14918.13|14838.13|8
1728525760000|2024-10-10 02:02:40|14919.2|14839.2|14919.61|14839.61|14919.61|14839.61|14919.14|14839.14|8
1728525770000|2024-10-10 02:02:50|14919.63|14839.63|14920.46|14840.46|14920.46|14840.46|14919.63|14839.63|10
1728525780000|2024-10-10 02:03:00|14920.36|14840.36|14920.42|14840.42|14920.42|14840.42|14919.05|14839.05|10
1728525790000|2024-10-10 02:03:10|14920.35|14840.35|14923.15|14843.15|14923.15|14843.15|14920.31|14840.31|10
1728525800000|2024-10-10 02:03:20|14923.13|14843.13|14923.93|14843.93|14923.93|14843.93|14922.81|14842.81|9
1728525810000|2024-10-10 02:03:30|14923.66|14843.66|14923.38|14843.38|14923.85|14843.85|14922.99|14842.99|8
1728525820000|2024-10-10 02:03:40|14923.3|14843.3|14922.82|14842.82|14923.3|14843.3|14922.45|14842.45|10
1728525830000|2024-10-10 02:03:50|14922.85|14842.85|14922.93|14842.93|14923.18|14843.18|14922.85|14842.85|10
1728525840000|2024-10-10 02:04:00|14922.97|14842.97|14924.22|14844.22|14924.22|14844.22|14922.95|14842.95|8
1728525850000|2024-10-10 02:04:10|14924.43|14844.43|14926.54|14846.54|14926.54|14846.54|14924.43|14844.43|10
1728525860000|2024-10-10 02:04:20|14926.65|14846.65|14926.98|14846.98|14927.04|14847.04|14926.5|14846.5|9
1728525870000|2024-10-10 02:04:30|14927.29|14847.29|14929.88|14849.88|14929.88|14849.88|14927.29|14847.29|8
1728525880000|2024-10-10 02:04:40|14929.37|14849.37|14928.57|14848.57|14929.38|14849.38|14928.57|14848.57|7
1728525890000|2024-10-10 02:04:50|14928.61|14848.61|14927.98|14847.98|14928.63|14848.63|14927.98|14847.98|8
1728525900000|2024-10-10 02:05:00|14927.89|14847.89|14926.95|14846.95|14928.47|14848.47|14926.95|14846.95|8
1728525910000|2024-10-10 02:05:10|14926.67|14846.67|14924.79|14844.79|14926.67|14846.67|14924.79|14844.79|8
1728525920000|2024-10-10 02:05:20|14924.83|14844.83|14924.54|14844.54|14924.83|14844.83|14924.54|14844.54|5
1728525930000|2024-10-10 02:05:30|14924.57|14844.57|14923.46|14843.46|14924.62|14844.62|14923.33|14843.33|7
1728525940000|2024-10-10 02:05:40|14924.26|14844.26|14923.82|14843.82|14924.6|14844.6|14923.75|14843.75|9
1728525950000|2024-10-10 02:05:50|14924.05|14844.05|14924.08|14844.08|14924.13|14844.13|14923.92|14843.92|6
1728525960000|2024-10-10 02:06:00|14924.09|14844.09|14923.78|14843.78|14924.09|14844.09|14922.83|14842.83|9
1728525970000|2024-10-10 02:06:10|14923.77|14843.77|14923.14|14843.14|14923.8|14843.8|14923.09|14843.09|10
1728525980000|2024-10-10 02:06:20|14922.65|14842.65|14922.85|14842.85|14922.91|14842.91|14922.65|14842.65|7
1728525990000|2024-10-10 02:06:30|14922.84|14842.84|14922.74|14842.74|14922.84|14842.84|14922.43|14842.43|8
1728526000000|2024-10-10 02:06:40|14922.77|14842.77|14920.66|14840.66|14922.77|14842.77|14920.66|14840.66|9
1728526010000|2024-10-10 02:06:50|14919.38|14839.38|14917.68|14837.68|14919.38|14839.38|14917.68|14837.68|10
1728526020000|2024-10-10 02:07:00|14915.62|14835.62|14915.11|14835.11|14915.62|14835.62|14915|14835|9
1728526030000|2024-10-10 02:07:10|14915.18|14835.18|14915.03|14835.03|14915.18|14835.18|14914.99|14834.99|9
1728526040000|2024-10-10 02:07:20|14915.02|14835.02|14912.26|14832.26|14915.02|14835.02|14912.26|14832.26|9
1728526050000|2024-10-10 02:07:30|14911.99|14831.99|14912.58|14832.58|14912.64|14832.64|14911.99|14831.99|6
1728526060000|2024-10-10 02:07:40|14912.54|14832.54|14911.69|14831.69|14912.54|14832.54|14911.09|14831.09|10
1728526070000|2024-10-10 02:07:50|14911.36|14831.36|14912.01|14832.01|14912.15|14832.15|14911.36|14831.36|9
1728526080000|2024-10-10 02:08:00|14912.04|14832.04|14911.18|14831.18|14912.19|14832.19|14911.18|14831.18|10
1728526090000|2024-10-10 02:08:10|14911.57|14831.57|14911.33|14831.33|14911.59|14831.59|14911.26|14831.26|9
1728526100000|2024-10-10 02:08:20|14912.32|14832.32|14911.45|14831.45|14912.33|14832.33|14911.23|14831.23|10
1728526110000|2024-10-10 02:08:30|14911.92|14831.92|14912.38|14832.38|14912.38|14832.38|14911.92|14831.92|10
1728526120000|2024-10-10 02:08:40|14914.98|14834.98|14917.24|14837.24|14917.24|14837.24|14914.98|14834.98|9
1728526130000|2024-10-10 02:08:50|14917.35|14837.35|14917.34|14837.34|14917.35|14837.35|14917.34|14837.34|2
1728526140000|2024-10-10 02:09:00|14917.33|14837.33|14917.67|14837.67|14917.67|14837.67|14917.33|14837.33|7
1728526150000|2024-10-10 02:09:10|14918.1|14838.1|14921.01|14841.01|14921.23|14841.23|14918.1|14838.1|9
1728526160000|2024-10-10 02:09:20|14918.38|14838.38|14918.07|14838.07|14918.74|14838.74|14918.07|14838.07|10
1728526170000|2024-10-10 02:09:30|14918.09|14838.09|14917.11|14837.11|14918.09|14838.09|14917.11|14837.11|8
1728526180000|2024-10-10 02:09:40|14917.35|14837.35|14916.16|14836.16|14917.35|14837.35|14916.16|14836.16|9
1728526190000|2024-10-10 02:09:50|14917.03|14837.03|14917.13|14837.13|14917.4|14837.4|14916.97|14836.97|9
1728526200000|2024-10-10 02:10:00|14917.14|14837.14|14918.29|14838.29|14918.29|14838.29|14917.14|14837.14|9
1728526210000|2024-10-10 02:10:10|14918.28|14838.28|14919.56|14839.56|14919.56|14839.56|14918.28|14838.28|6
1728526220000|2024-10-10 02:10:20|14919.7|14839.7|14919.19|14839.19|14920.56|14840.56|14919.19|14839.19|10
1728526230000|2024-10-10 02:10:30|14919.58|14839.58|14918.43|14838.43|14919.58|14839.58|14918.43|14838.43|10
1728526240000|2024-10-10 02:10:40|14917.73|14837.73|14917.68|14837.68|14917.73|14837.73|14917.68|14837.68|4
1728526250000|2024-10-10 02:10:50|14917.67|14837.67|14915.34|14835.34|14917.67|14837.67|14915.34|14835.34|5
1728526260000|2024-10-10 02:11:00|14914.38|14834.38|14911.16|14831.16|14914.38|14834.38|14910.86|14830.86|8
1728526270000|2024-10-10 02:11:10|14911.13|14831.13|14909.75|14829.75|14911.13|14831.13|14909.75|14829.75|10
1728526280000|2024-10-10 02:11:20|14909.74|14829.74|14909.59|14829.59|14909.74|14829.74|14909.51|14829.51|8
1728526290000|2024-10-10 02:11:30|14909.6|14829.6|14909.61|14829.61|14909.61|14829.61|14909.6|14829.6|4
1728526300000|2024-10-10 02:11:40|14909.63|14829.63|14909.16|14829.16|14909.63|14829.63|14909.16|14829.16|6
1728526310000|2024-10-10 02:11:50|14909.14|14829.14|14905.54|14825.54|14909.14|14829.14|14905.54|14825.54|8
1728526320000|2024-10-10 02:12:00|14904.88|14824.88|14902.6|14822.6|14904.88|14824.88|14902.59|14822.59|10
1728526330000|2024-10-10 02:12:10|14902.55|14822.55|14899.94|14819.94|14902.56|14822.56|14899.8|14819.8|8
1728526340000|2024-10-10 02:12:20|14899.91|14819.91|14900.05|14820.05|14900.13|14820.13|14899.87|14819.87|8
1728526350000|2024-10-10 02:12:30|14900.16|14820.16|14899.08|14819.08|14900.25|14820.25|14899.08|14819.08|10
1728526360000|2024-10-10 02:12:40|14898.77|14818.77|14899.42|14819.42|14899.42|14819.42|14898.6|14818.6|9
1728526370000|2024-10-10 02:12:50|14899.41|14819.41|14898.74|14818.74|14899.41|14819.41|14898.74|14818.74|7
1728526380000|2024-10-10 02:13:00|14899.06|14819.06|14899.4|14819.4|14899.4|14819.4|14898.89|14818.89|7
1728526390000|2024-10-10 02:13:10|14899.41|14819.41|14899.77|14819.77|14899.78|14819.78|14899.41|14819.41|7
1728526400000|2024-10-10 02:13:20|14899.76|14819.76|14899.5|14819.5|14900.16|14820.16|14899.5|14819.5|7
1728526410000|2024-10-10 02:13:30|14898.78|14818.78|14896.36|14816.36|14898.78|14818.78|14896.36|14816.36|7
1728526420000|2024-10-10 02:13:40|14895.89|14815.89|14895.78|14815.78|14896.07|14816.07|14895.43|14815.43|10
1728526430000|2024-10-10 02:13:50|14895.81|14815.81|14894.83|14814.83|14895.94|14815.94|14894.74|14814.74|10
1728526440000|2024-10-10 02:14:00|14894.91|14814.91|14894.84|14814.84|14895.04|14815.04|14894.84|14814.84|10
1728526450000|2024-10-10 02:14:10|14895.2|14815.2|14897.85|14817.85|14897.85|14817.85|14895.11|14815.11|10
1728526460000|2024-10-10 02:14:20|14897.86|14817.86|14897.88|14817.88|14897.88|14817.88|14897.86|14817.86|3
1728526470000|2024-10-10 02:14:30|14897.87|14817.87|14897.24|14817.24|14897.88|14817.88|14897.24|14817.24|9
1728526480000|2024-10-10 02:14:40|14897.16|14817.16|14897.2|14817.2|14897.2|14817.2|14897.16|14817.16|6
1728526490000|2024-10-10 02:14:50|14897.76|14817.76|14898.19|14818.19|14898.42|14818.42|14897.76|14817.76|6
1728526500000|2024-10-10 02:15:00|14899.42|14819.42|14901.94|14821.94|14901.94|14821.94|14899.42|14819.42|10
1728526510000|2024-10-10 02:15:10|14902.01|14822.01|14900.26|14820.26|14902.28|14822.28|14900.26|14820.26|8
1728526520000|2024-10-10 02:15:20|14900.25|14820.25|14899.93|14819.93|14900.28|14820.28|14899.93|14819.93|8
1728526530000|2024-10-10 02:15:30|14900.52|14820.52|14900.59|14820.59|14901.07|14821.07|14900.5|14820.5|10
1728526540000|2024-10-10 02:15:40|14900.6|14820.6|14901.25|14821.25|14901.25|14821.25|14900.6|14820.6|6
1728526550000|2024-10-10 02:15:50|14901.15|14821.15|14900.82|14820.82|14901.17|14821.17|14900.8|14820.8|9
1728526560000|2024-10-10 02:16:00|14900.83|14820.83|14901.35|14821.35|14901.36|14821.36|14900.83|14820.83|6
1728526570000|2024-10-10 02:16:10|14901.36|14821.36|14902.94|14822.94|14903.34|14823.34|14901.36|14821.36|8
1728526580000|2024-10-10 02:16:20|14902.9|14822.9|14903.17|14823.17|14903.17|14823.17|14902.81|14822.81|8
1728526590000|2024-10-10 02:16:30|14903.18|14823.18|14904|14824|14904|14824|14903.12|14823.12|8
1728526600000|2024-10-10 02:16:40|14903.99|14823.99|14902.79|14822.79|14904.32|14824.32|14902.79|14822.79|7
1728526610000|2024-10-10 02:16:50|14902.77|14822.77|14901|14821|14902.77|14822.77|14901|14821|10
1728526620000|2024-10-10 02:17:00|14901.01|14821.01|14901.64|14821.64|14901.85|14821.85|14900.99|14820.99|9
1728526630000|2024-10-10 02:17:10|14901.96|14821.96|14905.6|14825.6|14905.6|14825.6|14901.96|14821.96|10
1728526640000|2024-10-10 02:17:20|14905.45|14825.45|14906.52|14826.52|14906.52|14826.52|14905.31|14825.31|7
1728526650000|2024-10-10 02:17:30|14906.63|14826.63|14908.09|14828.09|14908.1|14828.1|14906.47|14826.47|7
1728526660000|2024-10-10 02:17:40|14908.04|14828.04|14908.53|14828.53|14908.53|14828.53|14908.04|14828.04|7
1728526670000|2024-10-10 02:17:50|14908.52|14828.52|14908.58|14828.58|14909.11|14829.11|14908.5|14828.5|6
1728526680000|2024-10-10 02:18:00|14908.95|14828.95|14909.32|14829.32|14909.8|14829.8|14908.95|14828.95|8
1728526690000|2024-10-10 02:18:10|14909.31|14829.31|14911.79|14831.79|14911.79|14831.79|14909.31|14829.31|9
1728526700000|2024-10-10 02:18:20|14912.3|14832.3|14913.39|14833.39|14913.39|14833.39|14911.99|14831.99|7
1728526710000|2024-10-10 02:18:30|14913.22|14833.22|14913.69|14833.69|14913.69|14833.69|14913.22|14833.22|7
1728526720000|2024-10-10 02:18:40|14913.72|14833.72|14914.82|14834.82|14914.85|14834.85|14913.72|14833.72|6
1728526730000|2024-10-10 02:18:50|14914.83|14834.83|14916.79|14836.79|14916.81|14836.81|14914.28|14834.28|10
1728526740000|2024-10-10 02:19:00|14916.57|14836.57|14918.29|14838.29|14918.29|14838.29|14916.57|14836.57|9
1728526750000|2024-10-10 02:19:10|14918.28|14838.28|14918.37|14838.37|14918.37|14838.37|14917.47|14837.47|9
1728526760000|2024-10-10 02:19:20|14918.1|14838.1|14920.35|14840.35|14920.35|14840.35|14918.1|14838.1|9
1728526770000|2024-10-10 02:19:30|14920.37|14840.37|14920.52|14840.52|14920.52|14840.52|14920.37|14840.37|8
1728526780000|2024-10-10 02:19:40|14919.92|14839.92|14918.85|14838.85|14919.92|14839.92|14918.85|14838.85|10
1728526790000|2024-10-10 02:19:50|14918.79|14838.79|14918.63|14838.63|14918.8|14838.8|14918.17|14838.17|9
1728526800000|2024-10-10 02:20:00|14917.94|14837.94|14918.47|14838.47|14918.76|14838.76|14917.94|14837.94|10
1728526810000|2024-10-10 02:20:10|14918.51|14838.51|14920.32|14840.32|14920.32|14840.32|14918.51|14838.51|10
1728526820000|2024-10-10 02:20:20|14920.99|14840.99|14923.17|14843.17|14923.17|14843.17|14920.86|14840.86|10
1728526830000|2024-10-10 02:20:30|14923.14|14843.14|14922.84|14842.84|14923.18|14843.18|14922.82|14842.82|7
1728526840000|2024-10-10 02:20:40|14922.61|14842.61|14921.83|14841.83|14922.61|14842.61|14921.83|14841.83|6
1728526850000|2024-10-10 02:20:50|14921.82|14841.82|14919.99|14839.99|14921.82|14841.82|14919.99|14839.99|7
1728526860000|2024-10-10 02:21:00|14920.01|14840.01|14920.14|14840.14|14920.16|14840.16|14919.98|14839.98|7
1728526870000|2024-10-10 02:21:10|14920.15|14840.15|14920.34|14840.34|14920.82|14840.82|14920.07|14840.07|8
1728526880000|2024-10-10 02:21:20|14920.53|14840.53|14920.44|14840.44|14920.53|14840.53|14920.44|14840.44|5
1728526890000|2024-10-10 02:21:30|14919.82|14839.82|14919.99|14839.99|14920|14840|14919.82|14839.82|7
1728526900000|2024-10-10 02:21:40|14919.96|14839.96|14919.7|14839.7|14919.96|14839.96|14919.7|14839.7|7
1728526910000|2024-10-10 02:21:50|14919.69|14839.69|14920.52|14840.52|14920.52|14840.52|14919.25|14839.25|9
1728526920000|2024-10-10 02:22:00|14920.54|14840.54|14920.34|14840.34|14920.93|14840.93|14919.7|14839.7|8
1728526930000|2024-10-10 02:22:10|14920.32|14840.32|14920.02|14840.02|14920.32|14840.32|14919.82|14839.82|10
1728526940000|2024-10-10 02:22:20|14920.03|14840.03|14919.52|14839.52|14920.32|14840.32|14919.52|14839.52|8
1728526950000|2024-10-10 02:22:30|14919.03|14839.03|14919.89|14839.89|14919.89|14839.89|14918.86|14838.86|9
1728526960000|2024-10-10 02:22:40|14919.85|14839.85|14919.94|14839.94|14920.06|14840.06|14919.74|14839.74|8
1728526970000|2024-10-10 02:22:50|14919.95|14839.95|14919.94|14839.94|14919.95|14839.95|14919.94|14839.94|4
1728526980000|2024-10-10 02:23:00|14919.95|14839.95|14919.82|14839.82|14919.95|14839.95|14919.82|14839.82|6
1728526990000|2024-10-10 02:23:10|14919.81|14839.81|14919.9|14839.9|14920.01|14840.01|14919.81|14839.81|10
1728527000000|2024-10-10 02:23:20|14919.92|14839.92|14919.55|14839.55|14919.92|14839.92|14919.55|14839.55|10
1728527010000|2024-10-10 02:23:30|14919.49|14839.49|14918.05|14838.05|14919.54|14839.54|14918.02|14838.02|10
1728527020000|2024-10-10 02:23:40|14918.06|14838.06|14919.08|14839.08|14919.27|14839.27|14918.06|14838.06|9
1728527030000|2024-10-10 02:23:50|14919.09|14839.09|14918.35|14838.35|14919.14|14839.14|14917.69|14837.69|9
1728527040000|2024-10-10 02:24:00|14918.34|14838.34|14918.85|14838.85|14918.9|14838.9|14918.33|14838.33|10
1728527050000|2024-10-10 02:24:10|14918.84|14838.84|14921.25|14841.25|14921.25|14841.25|14918.84|14838.84|9
1728527060000|2024-10-10 02:24:20|14921.18|14841.18|14922.18|14842.18|14922.19|14842.19|14921.18|14841.18|9
1728527070000|2024-10-10 02:24:30|14922.19|14842.19|14926.4|14846.4|14926.4|14846.4|14922.17|14842.17|9
1728527080000|2024-10-10 02:24:40|14926.36|14846.36|14925.81|14845.81|14926.45|14846.45|14925.65|14845.65|9
1728527090000|2024-10-10 02:24:50|14925.79|14845.79|14925.26|14845.26|14925.79|14845.79|14925.26|14845.26|5
1728527100000|2024-10-10 02:25:00|14925.25|14845.25|14926.82|14846.82|14926.82|14846.82|14924.82|14844.82|10
1728527110000|2024-10-10 02:25:10|14927.54|14847.54|14927.28|14847.28|14927.64|14847.64|14927.06|14847.06|9
1728527120000|2024-10-10 02:25:20|14928.81|14848.81|14928.89|14848.89|14929.13|14849.13|14928.81|14848.81|9
1728527130000|2024-10-10 02:25:30|14928.8|14848.8|14925.27|14845.27|14928.8|14848.8|14925.27|14845.27|10
1728527140000|2024-10-10 02:25:40|14925.2|14845.2|14924.69|14844.69|14925.29|14845.29|14924.62|14844.62|10
1728527150000|2024-10-10 02:25:50|14924.71|14844.71|14925.43|14845.43|14925.43|14845.43|14924.71|14844.71|9
1728527160000|2024-10-10 02:26:00|14925.45|14845.45|14924.78|14844.78|14925.93|14845.93|14924.78|14844.78|10
1728527170000|2024-10-10 02:26:10|14925.51|14845.51|14920.93|14840.93|14925.51|14845.51|14920.93|14840.93|8
1728527180000|2024-10-10 02:26:20|14920.87|14840.87|14919.9|14839.9|14922.14|14842.14|14919.49|14839.49|10
1728527190000|2024-10-10 02:26:30|14920.09|14840.09|14921.42|14841.42|14922.46|14842.46|14920.09|14840.09|10
1728527200000|2024-10-10 02:26:40|14921.33|14841.33|14921.26|14841.26|14921.56|14841.56|14921.15|14841.15|10
1728527210000|2024-10-10 02:26:50|14921.76|14841.76|14921.4|14841.4|14921.81|14841.81|14921.11|14841.11|10
1728527220000|2024-10-10 02:27:00|14921.42|14841.42|14921.61|14841.61|14922.12|14842.12|14921.42|14841.42|9
1728527230000|2024-10-10 02:27:10|14921.62|14841.62|14919.8|14839.8|14921.62|14841.62|14919.15|14839.15|7
1728527240000|2024-10-10 02:27:20|14920.45|14840.45|14920.75|14840.75|14921.01|14841.01|14920.45|14840.45|10
1728527250000|2024-10-10 02:27:30|14920.52|14840.52|14922.12|14842.12|14922.36|14842.36|14919.94|14839.94|10
1728527260000|2024-10-10 02:27:40|14922.11|14842.11|14923|14843|14923|14843|14922.11|14842.11|7
1728527270000|2024-10-10 02:27:50|14923.02|14843.02|14924.34|14844.34|14924.34|14844.34|14923.02|14843.02|7
1728527280000|2024-10-10 02:28:00|14924.63|14844.63|14925.16|14845.16|14925.19|14845.19|14924.55|14844.55|10
1728527290000|2024-10-10 02:28:10|14925|14845|14925.23|14845.23|14925.23|14845.23|14924.07|14844.07|9
1728527300000|2024-10-10 02:28:20|14925.22|14845.22|14926.44|14846.44|14926.57|14846.57|14924.27|14844.27|10
1728527310000|2024-10-10 02:28:30|14926.71|14846.71|14926.67|14846.67|14927|14847|14926.66|14846.66|9
1728527320000|2024-10-10 02:28:40|14926.49|14846.49|14925.55|14845.55|14926.5|14846.5|14925.55|14845.55|8
1728527330000|2024-10-10 02:28:50|14925.08|14845.08|14925.69|14845.69|14925.71|14845.71|14925.08|14845.08|5
1728527340000|2024-10-10 02:29:00|14925.72|14845.72|14925.64|14845.64|14925.77|14845.77|14925.52|14845.52|9
1728527350000|2024-10-10 02:29:10|14925.6|14845.6|14925.6|14845.6|14925.6|14845.6|14925.6|14845.6|1
1728527360000|2024-10-10 02:29:20|14925.74|14845.74|14925.1|14845.1|14925.74|14845.74|14925.1|14845.1|6
1728527370000|2024-10-10 02:29:30|14924.67|14844.67|14924.58|14844.58|14924.88|14844.88|14924.54|14844.54|9
1728527380000|2024-10-10 02:29:40|14924.59|14844.59|14925.4|14845.4|14925.4|14845.4|14924.48|14844.48|8
1728527390000|2024-10-10 02:29:50|14925.35|14845.35|14924.9|14844.9|14925.38|14845.38|14924.87|14844.87|9
1728527400000|2024-10-10 02:30:00|14924.53|14844.53|14924.34|14844.34|14924.58|14844.58|14924.32|14844.32|7
1728527410000|2024-10-10 02:30:10|14924.33|14844.33|14924.44|14844.44|14924.57|14844.57|14924.33|14844.33|6
1728527420000|2024-10-10 02:30:20|14924.51|14844.51|14924.33|14844.33|14924.93|14844.93|14924.33|14844.33|8
1728527430000|2024-10-10 02:30:30|14924.29|14844.29|14925.53|14845.53|14925.53|14845.53|14924.25|14844.25|7
1728527440000|2024-10-10 02:30:40|14925.51|14845.51|14925.56|14845.56|14925.56|14845.56|14925.51|14845.51|5
1728527450000|2024-10-10 02:30:50|14925.33|14845.33|14925.22|14845.22|14925.61|14845.61|14925.22|14845.22|5
1728527460000|2024-10-10 02:31:00|14925.23|14845.23|14925.58|14845.58|14925.58|14845.58|14925.23|14845.23|6
1728527470000|2024-10-10 02:31:10|14925.66|14845.66|14926.13|14846.13|14926.16|14846.16|14925.66|14845.66|7
1728527480000|2024-10-10 02:31:20|14926.14|14846.14|14926.96|14846.96|14926.98|14846.98|14925.75|14845.75|8
1728527490000|2024-10-10 02:31:30|14927|14847|14927.49|14847.49|14927.49|14847.49|14926.71|14846.71|6
1728527500000|2024-10-10 02:31:40|14928.18|14848.18|14928.57|14848.57|14928.96|14848.96|14928.18|14848.18|7
1728527510000|2024-10-10 02:31:50|14928.62|14848.62|14928.07|14848.07|14928.76|14848.76|14928.07|14848.07|7
1728527520000|2024-10-10 02:32:00|14928.48|14848.48|14929.33|14849.33|14929.33|14849.33|14928.48|14848.48|8
1728527530000|2024-10-10 02:32:10|14929.34|14849.34|14933.45|14853.45|14933.45|14853.45|14928.83|14848.83|10
1728527540000|2024-10-10 02:32:20|14934.16|14854.16|14934.33|14854.33|14934.52|14854.52|14933.97|14853.97|10
1728527550000|2024-10-10 02:32:30|14934.48|14854.48|14935.87|14855.87|14935.9|14855.9|14934.48|14854.48|6
1728527560000|2024-10-10 02:32:40|14935.86|14855.86|14935.84|14855.84|14935.92|14855.92|14935.61|14855.61|9
1728527570000|2024-10-10 02:32:50|14935.9|14855.9|14935.97|14855.97|14935.97|14855.97|14935.84|14855.84|9
1728527580000|2024-10-10 02:33:00|14935.92|14855.92|14934.81|14854.81|14935.99|14855.99|14934.81|14854.81|7
1728527590000|2024-10-10 02:33:10|14934.24|14854.24|14934.64|14854.64|14934.66|14854.66|14934.14|14854.14|8
1728527600000|2024-10-10 02:33:20|14934.67|14854.67|14934.48|14854.48|14934.69|14854.69|14934.4|14854.4|7
1728527610000|2024-10-10 02:33:30|14934.27|14854.27|14933.12|14853.12|14934.27|14854.27|14933.11|14853.11|4
1728527620000|2024-10-10 02:33:40|14933.1|14853.1|14930.55|14850.55|14933.1|14853.1|14930.4|14850.4|7
1728527630000|2024-10-10 02:33:50|14930.53|14850.53|14931.71|14851.71|14931.78|14851.78|14929.58|14849.58|7
1728527640000|2024-10-10 02:34:00|14931.7|14851.7|14935.41|14855.41|14935.41|14855.41|14931.03|14851.03|10
1728527650000|2024-10-10 02:34:10|14935.54|14855.54|14935.68|14855.68|14935.68|14855.68|14935.21|14855.21|10
1728527660000|2024-10-10 02:34:20|14935.69|14855.69|14935.28|14855.28|14935.69|14855.69|14935.28|14855.28|9
1728527670000|2024-10-10 02:34:30|14935.81|14855.81|14935.16|14855.16|14935.81|14855.81|14934.93|14854.93|7
1728527680000|2024-10-10 02:34:40|14935.06|14855.06|14935.51|14855.51|14935.51|14855.51|14934.9|14854.9|9
1728527690000|2024-10-10 02:34:50|14934.09|14854.09|14934.42|14854.42|14934.47|14854.47|14934.09|14854.09|7
1728527700000|2024-10-10 02:35:00|14935.21|14855.21|14934.98|14854.98|14935.21|14855.21|14934.5|14854.5|6
1728527710000|2024-10-10 02:35:10|14934.99|14854.99|14935.06|14855.06|14935.06|14855.06|14934.99|14854.99|4
1728527720000|2024-10-10 02:35:20|14935.05|14855.05|14934.91|14854.91|14935.05|14855.05|14934.68|14854.68|6
1728527730000|2024-10-10 02:35:30|14935.21|14855.21|14936.61|14856.61|14937.2|14857.2|14935.06|14855.06|8
1728527740000|2024-10-10 02:35:40|14936.59|14856.59|14934.38|14854.38|14936.59|14856.59|14934.38|14854.38|6
1728527750000|2024-10-10 02:35:50|14934.31|14854.31|14935.17|14855.17|14935.33|14855.33|14934.31|14854.31|10
1728527760000|2024-10-10 02:36:00|14935.16|14855.16|14932.71|14852.71|14935.16|14855.16|14932.71|14852.71|8
1728527770000|2024-10-10 02:36:10|14932.63|14852.63|14932.46|14852.46|14932.64|14852.64|14932.19|14852.19|10
1728527780000|2024-10-10 02:36:20|14932.47|14852.47|14931.73|14851.73|14932.47|14852.47|14931.66|14851.66|9
1728527790000|2024-10-10 02:36:30|14931.82|14851.82|14931.6|14851.6|14932.5|14852.5|14931.6|14851.6|7
1728527800000|2024-10-10 02:36:40|14931.66|14851.66|14930.91|14850.91|14931.66|14851.66|14930.91|14850.91|10
1728527810000|2024-10-10 02:36:50|14930.36|14850.36|14930.51|14850.51|14930.51|14850.51|14930.34|14850.34|7
1728527820000|2024-10-10 02:37:00|14930.48|14850.48|14930.75|14850.75|14931.22|14851.22|14930.34|14850.34|9
1728527830000|2024-10-10 02:37:10|14930.99|14850.99|14931.06|14851.06|14931.06|14851.06|14930.24|14850.24|8
1728527840000|2024-10-10 02:37:20|14930.67|14850.67|14931.77|14851.77|14931.77|14851.77|14930.11|14850.11|9
1728527850000|2024-10-10 02:37:30|14931.67|14851.67|14931.44|14851.44|14931.67|14851.67|14931.14|14851.14|8
1728527860000|2024-10-10 02:37:40|14931.47|14851.47|14931.49|14851.49|14931.82|14851.82|14931.47|14851.47|9
1728527870000|2024-10-10 02:37:50|14931.45|14851.45|14931.13|14851.13|14931.94|14851.94|14931.13|14851.13|10
1728527880000|2024-10-10 02:38:00|14931.07|14851.07|14932.75|14852.75|14932.77|14852.77|14931.06|14851.06|10
1728527890000|2024-10-10 02:38:10|14932.81|14852.81|14932.78|14852.78|14933.69|14853.69|14932.78|14852.78|8
1728527900000|2024-10-10 02:38:20|14932.49|14852.49|14932.81|14852.81|14933.25|14853.25|14932.38|14852.38|9
1728527910000|2024-10-10 02:38:30|14932.8|14852.8|14932.73|14852.73|14932.8|14852.8|14932.73|14852.73|5
1728527920000|2024-10-10 02:38:40|14932.63|14852.63|14932.93|14852.93|14932.93|14852.93|14932.62|14852.62|7
1728527930000|2024-10-10 02:38:50|14932.95|14852.95|14933.57|14853.57|14933.65|14853.65|14932.95|14852.95|8
1728527940000|2024-10-10 02:39:00|14933.56|14853.56|14933.73|14853.73|14933.73|14853.73|14933.55|14853.55|4
1728527950000|2024-10-10 02:39:10|14934.23|14854.23|14934.33|14854.33|14934.96|14854.96|14933.88|14853.88|7
1728527960000|2024-10-10 02:39:20|14934.63|14854.63|14934.3|14854.3|14934.69|14854.69|14934.03|14854.03|9
1728527970000|2024-10-10 02:39:30|14934.29|14854.29|14934.59|14854.59|14934.59|14854.59|14934.28|14854.28|8
1728527980000|2024-10-10 02:39:40|14934.57|14854.57|14934.23|14854.23|14934.57|14854.57|14934.21|14854.21|10
1728527990000|2024-10-10 02:39:50|14934.22|14854.22|14934.22|14854.22|14934.23|14854.23|14934.21|14854.21|5
1728528000000|2024-10-10 02:40:00|14934.82|14854.82|14934.62|14854.62|14935.23|14855.23|14934.43|14854.43|10
1728528010000|2024-10-10 02:40:10|14934.7|14854.7|14933.82|14853.82|14934.7|14854.7|14933.81|14853.81|8
1728528020000|2024-10-10 02:40:20|14933.83|14853.83|14933.35|14853.35|14933.83|14853.83|14933.35|14853.35|5
1728528030000|2024-10-10 02:40:30|14934.28|14854.28|14934.51|14854.51|14934.63|14854.63|14934.28|14854.28|8
1728528040000|2024-10-10 02:40:40|14934.73|14854.73|14934.78|14854.78|14934.78|14854.78|14934.73|14854.73|7
1728528050000|2024-10-10 02:40:50|14934.79|14854.79|14935.17|14855.17|14935.17|14855.17|14934.78|14854.78|3
1728528060000|2024-10-10 02:41:00|14935.35|14855.35|14934.93|14854.93|14935.35|14855.35|14934.92|14854.92|6
1728528070000|2024-10-10 02:41:10|14934.88|14854.88|14935.76|14855.76|14935.76|14855.76|14934.88|14854.88|7
1728528080000|2024-10-10 02:41:20|14935.77|14855.77|14936.33|14856.33|14936.33|14856.33|14935.77|14855.77|8
1728528090000|2024-10-10 02:41:30|14936.35|14856.35|14936.83|14856.83|14936.83|14856.83|14936.35|14856.35|6
1728528100000|2024-10-10 02:41:40|14936.73|14856.73|14936.57|14856.57|14936.88|14856.88|14936.53|14856.53|6
1728528110000|2024-10-10 02:41:50|14936.58|14856.58|14936.62|14856.62|14936.63|14856.63|14936.58|14856.58|3
1728528120000|2024-10-10 02:42:00|14936.38|14856.38|14936.21|14856.21|14936.38|14856.38|14936.21|14856.21|3
1728528130000|2024-10-10 02:42:10|14936.56|14856.56|14935.54|14855.54|14936.56|14856.56|14935.43|14855.43|10
1728528140000|2024-10-10 02:42:20|14935.6|14855.6|14935.43|14855.43|14935.66|14855.66|14935.19|14855.19|10
1728528150000|2024-10-10 02:42:30|14935.1|14855.1|14934.93|14854.93|14935.1|14855.1|14934.91|14854.91|8
1728528160000|2024-10-10 02:42:40|14934.49|14854.49|14935.45|14855.45|14935.45|14855.45|14934.49|14854.49|8
1728528170000|2024-10-10 02:42:50|14934.98|14854.98|14934.95|14854.95|14934.98|14854.98|14934.95|14854.95|5
1728528180000|2024-10-10 02:43:00|14934.91|14854.91|14934.54|14854.54|14935.34|14855.34|14934.54|14854.54|7
1728528190000|2024-10-10 02:43:10|14934.55|14854.55|14934.54|14854.54|14934.55|14854.55|14934.54|14854.54|2
1728528200000|2024-10-10 02:43:20|14934.56|14854.56|14935.06|14855.06|14935.09|14855.09|14934.56|14854.56|9
1728528210000|2024-10-10 02:43:30|14935.08|14855.08|14934.32|14854.32|14935.09|14855.09|14934.27|14854.27|9
1728528220000|2024-10-10 02:43:40|14934.38|14854.38|14934.57|14854.57|14934.58|14854.58|14934.38|14854.38|5
1728528230000|2024-10-10 02:43:50|14934.58|14854.58|14934.58|14854.58|14934.62|14854.62|14934.57|14854.57|6
1728528240000|2024-10-10 02:44:00|14934.62|14854.62|14934.62|14854.62|14934.66|14854.66|14934.58|14854.58|8
1728528250000|2024-10-10 02:44:10|14934.64|14854.64|14934.67|14854.67|14934.67|14854.67|14934.63|14854.63|8
1728528260000|2024-10-10 02:44:20|14934.38|14854.38|14934.2|14854.2|14934.39|14854.39|14933.82|14853.82|8
1728528270000|2024-10-10 02:44:30|14933.93|14853.93|14933.86|14853.86|14933.93|14853.93|14933.86|14853.86|4
1728528280000|2024-10-10 02:44:40|14934.38|14854.38|14934.36|14854.36|14934.38|14854.38|14934.31|14854.31|7
1728528290000|2024-10-10 02:44:50|14934.61|14854.61|14934.66|14854.66|14934.92|14854.92|14934.61|14854.61|5
1728528300000|2024-10-10 02:45:00|14934.92|14854.92|14937.52|14857.52|14937.52|14857.52|14934.92|14854.92|6
1728528310000|2024-10-10 02:45:10|14937.54|14857.54|14937.26|14857.26|14937.6|14857.6|14937.26|14857.26|6
1728528320000|2024-10-10 02:45:20|14937.27|14857.27|14936.91|14856.91|14937.27|14857.27|14936.91|14856.91|8
1728528330000|2024-10-10 02:45:30|14936.86|14856.86|14937.02|14857.02|14937.02|14857.02|14936.86|14856.86|7
1728528340000|2024-10-10 02:45:40|14937.03|14857.03|14936.98|14856.98|14937.05|14857.05|14936.98|14856.98|6
1728528350000|2024-10-10 02:45:50|14936.97|14856.97|14937.05|14857.05|14937.05|14857.05|14936.87|14856.87|6
1728528360000|2024-10-10 02:46:00|14937.39|14857.39|14937.78|14857.78|14937.78|14857.78|14936.97|14856.97|8
1728528370000|2024-10-10 02:46:10|14937.64|14857.64|14937.31|14857.31|14937.97|14857.97|14937.31|14857.31|10
1728528380000|2024-10-10 02:46:20|14937.54|14857.54|14937.57|14857.57|14937.86|14857.86|14937.52|14857.52|7
1728528390000|2024-10-10 02:46:30|14937.6|14857.6|14938.07|14858.07|14938.07|14858.07|14937.5|14857.5|6
1728528400000|2024-10-10 02:46:40|14938.06|14858.06|14937.05|14857.05|14938.06|14858.06|14937.05|14857.05|7
1728528410000|2024-10-10 02:46:50|14937.02|14857.02|14937.48|14857.48|14937.48|14857.48|14937.01|14857.01|7
1728528420000|2024-10-10 02:47:00|14937.65|14857.65|14937.66|14857.66|14937.66|14857.66|14937.65|14857.65|2
1728528430000|2024-10-10 02:47:10|14937.67|14857.67|14937.96|14857.96|14938.15|14858.15|14937.67|14857.67|10
1728528440000|2024-10-10 02:47:20|14937.95|14857.95|14937.52|14857.52|14938.66|14858.66|14937.52|14857.52|8
1728528450000|2024-10-10 02:47:30|14937.61|14857.61|14936.96|14856.96|14937.61|14857.61|14936.96|14856.96|7
1728528460000|2024-10-10 02:47:40|14936.95|14856.95|14935.9|14855.9|14936.95|14856.95|14935.9|14855.9|8
1728528470000|2024-10-10 02:47:50|14935.89|14855.89|14934.94|14854.94|14935.89|14855.89|14934.79|14854.79|9
1728528480000|2024-10-10 02:48:00|14934.88|14854.88|14932.16|14852.16|14934.88|14854.88|14932.16|14852.16|10
1728528490000|2024-10-10 02:48:10|14932.18|14852.18|14931.55|14851.55|14932.18|14852.18|14931.55|14851.55|7
1728528500000|2024-10-10 02:48:20|14931.29|14851.29|14930.68|14850.68|14931.29|14851.29|14930.68|14850.68|6
1728528510000|2024-10-10 02:48:30|14930.92|14850.92|14927.46|14847.46|14930.92|14850.92|14927.46|14847.46|10
1728528520000|2024-10-10 02:48:40|14927.31|14847.31|14926.03|14846.03|14927.32|14847.32|14925.87|14845.87|10
1728528530000|2024-10-10 02:48:50|14926.01|14846.01|14926.01|14846.01|14926.01|14846.01|14925.95|14845.95|4
1728528540000|2024-10-10 02:49:00|14925.3|14845.3|14924.31|14844.31|14925.3|14845.3|14924.31|14844.31|10
1728528550000|2024-10-10 02:49:10|14924.32|14844.32|14923.28|14843.28|14924.32|14844.32|14923.28|14843.28|9
1728528560000|2024-10-10 02:49:20|14923.26|14843.26|14922.6|14842.6|14923.67|14843.67|14922.6|14842.6|9
1728528570000|2024-10-10 02:49:30|14919.08|14839.08|14918.59|14838.59|14919.08|14839.08|14918.59|14838.59|9
1728528580000|2024-10-10 02:49:40|14918.14|14838.14|14918.2|14838.2|14918.58|14838.58|14917.71|14837.71|8
1728528590000|2024-10-10 02:49:50|14918.44|14838.44|14918.26|14838.26|14918.61|14838.61|14918.26|14838.26|6
1728528600000|2024-10-10 02:50:00|14918.27|14838.27|14918.13|14838.13|14919.19|14839.19|14918.13|14838.13|9
1728528610000|2024-10-10 02:50:10|14918.09|14838.09|14917.42|14837.42|14918.77|14838.77|14917.42|14837.42|7
1728528620000|2024-10-10 02:50:20|14917.19|14837.19|14917.54|14837.54|14917.97|14837.97|14917.19|14837.19|7
1728528630000|2024-10-10 02:50:30|14917.55|14837.55|14918.39|14838.39|14918.39|14838.39|14917.45|14837.45|9
1728528640000|2024-10-10 02:50:40|14918.41|14838.41|14918.82|14838.82|14918.92|14838.92|14918.41|14838.41|9
1728528650000|2024-10-10 02:50:50|14918.07|14838.07|14917.95|14837.95|14918.35|14838.35|14917.53|14837.53|8
1728528660000|2024-10-10 02:51:00|14917.94|14837.94|14918.98|14838.98|14919.3|14839.3|14917.94|14837.94|10
1728528670000|2024-10-10 02:51:10|14919.19|14839.19|14921.16|14841.16|14921.16|14841.16|14919.19|14839.19|9
1728528680000|2024-10-10 02:51:20|14920.56|14840.56|14921.28|14841.28|14921.54|14841.54|14920.56|14840.56|9
1728528690000|2024-10-10 02:51:30|14921.29|14841.29|14921.33|14841.33|14921.33|14841.33|14921.29|14841.29|4
1728528700000|2024-10-10 02:51:40|14921.34|14841.34|14922.53|14842.53|14922.98|14842.98|14921.34|14841.34|9
1728528710000|2024-10-10 02:51:50|14922.57|14842.57|14923.11|14843.11|14923.11|14843.11|14922.56|14842.56|7
1728528720000|2024-10-10 02:52:00|14923.13|14843.13|14923.24|14843.24|14923.24|14843.24|14923.13|14843.13|4
1728528730000|2024-10-10 02:52:10|14923.23|14843.23|14923.93|14843.93|14923.95|14843.95|14923.23|14843.23|8
1728528740000|2024-10-10 02:52:20|14923.95|14843.95|14924.78|14844.78|14924.98|14844.98|14923.95|14843.95|8
1728528750000|2024-10-10 02:52:30|14924.73|14844.73|14925.41|14845.41|14925.41|14845.41|14924.72|14844.72|6
1728528760000|2024-10-10 02:52:40|14925.38|14845.38|14926.64|14846.64|14926.64|14846.64|14925.38|14845.38|6
1728528770000|2024-10-10 02:52:50|14926.75|14846.75|14927.37|14847.37|14927.44|14847.44|14926.75|14846.75|6
1728528780000|2024-10-10 02:53:00|14927|14847|14926.71|14846.71|14927.71|14847.71|14926.43|14846.43|6
1728528790000|2024-10-10 02:53:10|14926.7|14846.7|14926.18|14846.18|14926.7|14846.7|14925.94|14845.94|8
1728528800000|2024-10-10 02:53:20|14926.2|14846.2|14926.56|14846.56|14926.56|14846.56|14925.99|14845.99|9
1728528810000|2024-10-10 02:53:30|14926.63|14846.63|14926.35|14846.35|14926.76|14846.76|14926.25|14846.25|9
1728528820000|2024-10-10 02:53:40|14926.27|14846.27|14926.32|14846.32|14926.41|14846.41|14925.95|14845.95|6
1728528830000|2024-10-10 02:53:50|14926.3|14846.3|14926.63|14846.63|14926.63|14846.63|14925.98|14845.98|9
1728528840000|2024-10-10 02:54:00|14926.44|14846.44|14925.51|14845.51|14926.44|14846.44|14925.51|14845.51|9
1728528850000|2024-10-10 02:54:10|14925.94|14845.94|14926.1|14846.1|14926.42|14846.42|14925.93|14845.93|8
1728528860000|2024-10-10 02:54:20|14926.11|14846.11|14925.83|14845.83|14926.21|14846.21|14925.74|14845.74|9
1728528870000|2024-10-10 02:54:30|14925.87|14845.87|14925.77|14845.77|14925.87|14845.87|14925.75|14845.75|7
1728528880000|2024-10-10 02:54:40|14925.8|14845.8|14926.08|14846.08|14926.08|14846.08|14925.8|14845.8|6
1728528890000|2024-10-10 02:54:50|14926.49|14846.49|14935.05|14855.05|14935.05|14855.05|14926.11|14846.11|8
1728528900000|2024-10-10 02:55:00|14935.39|14855.39|14935.96|14855.96|14935.97|14855.97|14935.39|14855.39|7
1728528910000|2024-10-10 02:55:10|14935.27|14855.27|14934.91|14854.91|14935.38|14855.38|14934.91|14854.91|8
1728528920000|2024-10-10 02:55:20|14934.98|14854.98|14936.46|14856.46|14936.46|14856.46|14934.98|14854.98|9
1728528930000|2024-10-10 02:55:30|14936.62|14856.62|14936.91|14856.91|14936.91|14856.91|14936.03|14856.03|8
1728528940000|2024-10-10 02:55:40|14936.68|14856.68|14936.56|14856.56|14936.82|14856.82|14936.56|14856.56|4
1728528950000|2024-10-10 02:55:50|14936.91|14856.91|14937.24|14857.24|14937.75|14857.75|14936.79|14856.79|7
1728528960000|2024-10-10 02:56:00|14938.36|14858.36|14937.82|14857.82|14938.65|14858.65|14937.81|14857.81|8
1728528970000|2024-10-10 02:56:10|14937.83|14857.83|14938.41|14858.41|14938.41|14858.41|14937.63|14857.63|6
1728528980000|2024-10-10 02:56:20|14942.48|14862.48|14943.36|14863.36|14943.54|14863.54|14942.45|14862.45|8
1728528990000|2024-10-10 02:56:30|14943.39|14863.39|14943.44|14863.44|14943.44|14863.44|14943.39|14863.39|5
1728529000000|2024-10-10 02:56:40|14943.45|14863.45|14943.94|14863.94|14943.94|14863.94|14943.41|14863.41|4
1728529010000|2024-10-10 02:56:50|14943.95|14863.95|14944.51|14864.51|14944.51|14864.51|14943.74|14863.74|7
1728529020000|2024-10-10 02:57:00|14944.69|14864.69|14944.68|14864.68|14944.69|14864.69|14944.64|14864.64|4
1728529030000|2024-10-10 02:57:10|14944.65|14864.65|14944.45|14864.45|14944.65|14864.65|14944.45|14864.45|5
1728529040000|2024-10-10 02:57:20|14944.23|14864.23|14944.17|14864.17|14944.5|14864.5|14944.17|14864.17|8
1728529050000|2024-10-10 02:57:30|14944.57|14864.57|14944.56|14864.56|14944.58|14864.58|14943.75|14863.75|9
1728529060000|2024-10-10 02:57:40|14944.26|14864.26|14943.89|14863.89|14944.26|14864.26|14943.46|14863.46|7
1728529070000|2024-10-10 02:57:50|14943.86|14863.86|14944.12|14864.12|14944.23|14864.23|14943.73|14863.73|7
1728529080000|2024-10-10 02:58:00|14944.45|14864.45|14945.94|14865.94|14945.94|14865.94|14944.45|14864.45|8
1728529090000|2024-10-10 02:58:10|14945.17|14865.17|14945.97|14865.97|14945.97|14865.97|14945.17|14865.17|9
1728529100000|2024-10-10 02:58:20|14945.92|14865.92|14945.26|14865.26|14945.92|14865.92|14945.26|14865.26|10
1728529110000|2024-10-10 02:58:30|14945.5|14865.5|14945.47|14865.47|14945.52|14865.52|14945.24|14865.24|9
1728529120000|2024-10-10 02:58:40|14945.95|14865.95|14941.79|14861.79|14946.01|14866.01|14941.73|14861.73|9
1728529130000|2024-10-10 02:58:50|14941.55|14861.55|14941.31|14861.31|14941.55|14861.55|14941.11|14861.11|7
1728529140000|2024-10-10 02:59:00|14941.54|14861.54|14941.11|14861.11|14941.65|14861.65|14941.11|14861.11|7
1728529150000|2024-10-10 02:59:10|14941.07|14861.07|14940.72|14860.72|14941.07|14861.07|14940.72|14860.72|6
1728529160000|2024-10-10 02:59:20|14940.76|14860.76|14941.15|14861.15|14941.28|14861.28|14940.76|14860.76|8
1728529170000|2024-10-10 02:59:30|14941.17|14861.17|14941.47|14861.47|14941.5|14861.5|14941.17|14861.17|3
1728529180000|2024-10-10 02:59:40|14941.46|14861.46|14941.54|14861.54|14941.66|14861.66|14941.46|14861.46|6
1728529190000|2024-10-10 02:59:50|14940.18|14860.18|14930.34|14850.34|14940.52|14860.52|14930.23|14850.23|10
1728529200000|2024-10-10 03:00:00|14930.33|14850.33|14931.46|14851.46|14931.46|14851.46|14930.28|14850.28|9
1728529210000|2024-10-10 03:00:10|14931.54|14851.54|14931.53|14851.53|14931.79|14851.79|14931.53|14851.53|5
1728529220000|2024-10-10 03:00:20|14930.62|14850.62|14930.81|14850.81|14930.82|14850.82|14930.45|14850.45|7
1728529230000|2024-10-10 03:00:30|14930.8|14850.8|14930.91|14850.91|14930.91|14850.91|14930.76|14850.76|6
1728529240000|2024-10-10 03:00:40|14930.92|14850.92|14929.05|14849.05|14930.92|14850.92|14929.05|14849.05|8
1728529250000|2024-10-10 03:00:50|14929.03|14849.03|14927.77|14847.77|14929.03|14849.03|14927.59|14847.59|8
1728529260000|2024-10-10 03:01:00|14927.69|14847.69|14925.48|14845.48|14927.69|14847.69|14925.41|14845.41|8
1728529270000|2024-10-10 03:01:10|14925.27|14845.27|14923.43|14843.43|14925.53|14845.53|14922.89|14842.89|8
1728529280000|2024-10-10 03:01:20|14923.47|14843.47|14922.74|14842.74|14923.47|14843.47|14922.28|14842.28|10
1728529290000|2024-10-10 03:01:30|14922.55|14842.55|14922.39|14842.39|14922.55|14842.55|14922.25|14842.25|8
1728529300000|2024-10-10 03:01:40|14922.41|14842.41|14923.19|14843.19|14923.59|14843.59|14922.41|14842.41|7
1728529310000|2024-10-10 03:01:50|14923.23|14843.23|14923.07|14843.07|14923.25|14843.25|14922.99|14842.99|7
1728529320000|2024-10-10 03:02:00|14923.1|14843.1|14923.02|14843.02|14923.11|14843.11|14923|14843|9
1728529330000|2024-10-10 03:02:10|14923.06|14843.06|14923.6|14843.6|14923.6|14843.6|14922.84|14842.84|8
1728529340000|2024-10-10 03:02:20|14923.59|14843.59|14925.2|14845.2|14925.2|14845.2|14923.59|14843.59|10
1728529350000|2024-10-10 03:02:30|14925.21|14845.21|14925.29|14845.29|14925.42|14845.42|14925.2|14845.2|7
1728529360000|2024-10-10 03:02:40|14925.24|14845.24|14924.25|14844.25|14925.24|14845.24|14924.04|14844.04|9
1728529370000|2024-10-10 03:02:50|14923.95|14843.95|14924.18|14844.18|14924.18|14844.18|14923.94|14843.94|4
1728529380000|2024-10-10 03:03:00|14924.21|14844.21|14924.21|14844.21|14924.24|14844.24|14924.21|14844.21|7
1728529390000|2024-10-10 03:03:10|14924.22|14844.22|14924.21|14844.21|14924.22|14844.22|14924.21|14844.21|2
1728529400000|2024-10-10 03:03:20|14924|14844|14924.07|14844.07|14924.14|14844.14|14923.98|14843.98|6
1728529410000|2024-10-10 03:03:30|14924.12|14844.12|14924.02|14844.02|14924.15|14844.15|14923.61|14843.61|9
1728529420000|2024-10-10 03:03:40|14924.01|14844.01|14923.81|14843.81|14924.01|14844.01|14923.71|14843.71|9
1728529430000|2024-10-10 03:03:50|14924.06|14844.06|14924.21|14844.21|14924.69|14844.69|14924.06|14844.06|8
1728529440000|2024-10-10 03:04:00|14924.22|14844.22|14924.33|14844.33|14924.33|14844.33|14924.22|14844.22|6
1728529450000|2024-10-10 03:04:10|14924.43|14844.43|14924.49|14844.49|14924.5|14844.5|14924.43|14844.43|6
1728529460000|2024-10-10 03:04:20|14924.48|14844.48|14923.41|14843.41|14924.48|14844.48|14923.37|14843.37|7
1728529470000|2024-10-10 03:04:30|14923.36|14843.36|14922.94|14842.94|14923.36|14843.36|14922.94|14842.94|5
1728529480000|2024-10-10 03:04:40|14922.95|14842.95|14923.04|14843.04|14923.04|14843.04|14922.95|14842.95|6
1728529490000|2024-10-10 03:04:50|14923.55|14843.55|14923.44|14843.44|14924.14|14844.14|14923.44|14843.44|6
1728529500000|2024-10-10 03:05:00|14923.46|14843.46|14922.39|14842.39|14923.91|14843.91|14922.39|14842.39|9
1728529510000|2024-10-10 03:05:10|14922.38|14842.38|14921.24|14841.24|14922.38|14842.38|14921.2|14841.2|9
1728529520000|2024-10-10 03:05:20|14921.03|14841.03|14921.47|14841.47|14921.47|14841.47|14920.96|14840.96|5
1728529530000|2024-10-10 03:05:30|14921.46|14841.46|14921.11|14841.11|14921.72|14841.72|14921.11|14841.11|7
1728529540000|2024-10-10 03:05:40|14920.92|14840.92|14921.29|14841.29|14921.68|14841.68|14920.92|14840.92|7
1728529550000|2024-10-10 03:05:50|14920.96|14840.96|14920.88|14840.88|14921.11|14841.11|14920.67|14840.67|10
1728529560000|2024-10-10 03:06:00|14920.65|14840.65|14919.28|14839.28|14920.65|14840.65|14919.28|14839.28|4
1728529570000|2024-10-10 03:06:10|14919.3|14839.3|14919.32|14839.32|14919.32|14839.32|14918.89|14838.89|8
1728529580000|2024-10-10 03:06:20|14919.28|14839.28|14917.69|14837.69|14919.28|14839.28|14917.69|14837.69|9
1728529590000|2024-10-10 03:06:30|14917.91|14837.91|14917.56|14837.56|14918.14|14838.14|14917.54|14837.54|9
1728529600000|2024-10-10 03:06:40|14917.54|14837.54|14917.32|14837.32|14917.54|14837.54|14917.29|14837.29|6
1728529610000|2024-10-10 03:06:50|14917.67|14837.67|14917.74|14837.74|14917.74|14837.74|14917.3|14837.3|5
1728529620000|2024-10-10 03:07:00|14917.3|14837.3|14916.54|14836.54|14917.3|14837.3|14916.54|14836.54|6
1728529630000|2024-10-10 03:07:10|14916.26|14836.26|14915.97|14835.97|14916.26|14836.26|14915.96|14835.96|7
1728529640000|2024-10-10 03:07:20|14916.22|14836.22|14916.31|14836.31|14916.31|14836.31|14915.49|14835.49|8
1728529650000|2024-10-10 03:07:30|14915.79|14835.79|14916.34|14836.34|14916.43|14836.43|14915.79|14835.79|5
1728529660000|2024-10-10 03:07:40|14916.35|14836.35|14915.44|14835.44|14916.35|14836.35|14915.35|14835.35|8
1728529670000|2024-10-10 03:07:50|14915.68|14835.68|14915.31|14835.31|14916.01|14836.01|14915.12|14835.12|9
1728529680000|2024-10-10 03:08:00|14915.57|14835.57|14916.07|14836.07|14916.19|14836.19|14915.56|14835.56|8
1728529690000|2024-10-10 03:08:10|14916.1|14836.1|14916.48|14836.48|14916.54|14836.54|14915.9|14835.9|10
1728529700000|2024-10-10 03:08:20|14916.53|14836.53|14916.52|14836.52|14916.53|14836.53|14916.46|14836.46|7
1728529710000|2024-10-10 03:08:30|14916.19|14836.19|14916.56|14836.56|14916.86|14836.86|14916.19|14836.19|6
1728529720000|2024-10-10 03:08:40|14916.55|14836.55|14916.43|14836.43|14916.85|14836.85|14916.43|14836.43|9
1728529730000|2024-10-10 03:08:50|14916.4|14836.4|14916.39|14836.39|14916.43|14836.43|14916.1|14836.1|9
1728529740000|2024-10-10 03:09:00|14916.38|14836.38|14916.35|14836.35|14916.38|14836.38|14916.34|14836.34|5
1728529750000|2024-10-10 03:09:10|14916.6|14836.6|14917.35|14837.35|14917.55|14837.55|14916.42|14836.42|9
1728529760000|2024-10-10 03:09:20|14917.45|14837.45|14917.85|14837.85|14918.14|14838.14|14917.45|14837.45|9
1728529770000|2024-10-10 03:09:30|14917.9|14837.9|14917.47|14837.47|14917.91|14837.91|14917.36|14837.36|6
1728529780000|2024-10-10 03:09:40|14917.53|14837.53|14917.41|14837.41|14917.59|14837.59|14917.41|14837.41|10
1728529790000|2024-10-10 03:09:50|14917.42|14837.42|14917.57|14837.57|14917.62|14837.62|14917.37|14837.37|8
1728529800000|2024-10-10 03:10:00|14917.58|14837.58|14918.25|14838.25|14918.25|14838.25|14917.58|14837.58|9
1728529810000|2024-10-10 03:10:10|14918.82|14838.82|14919.15|14839.15|14919.34|14839.34|14918.82|14838.82|9
1728529820000|2024-10-10 03:10:20|14920.67|14840.67|14922.78|14842.78|14922.78|14842.78|14920.51|14840.51|8
1728529830000|2024-10-10 03:10:30|14924.49|14844.49|14925.27|14845.27|14926.11|14846.11|14924.49|14844.49|10
1728529840000|2024-10-10 03:10:40|14925.29|14845.29|14926.2|14846.2|14926.22|14846.22|14925.29|14845.29|9
1728529850000|2024-10-10 03:10:50|14926.24|14846.24|14926.26|14846.26|14926.41|14846.41|14926.24|14846.24|7
1728529860000|2024-10-10 03:11:00|14926.34|14846.34|14926.02|14846.02|14926.34|14846.34|14926.02|14846.02|6
1728529870000|2024-10-10 03:11:10|14926.04|14846.04|14926.02|14846.02|14926.04|14846.04|14926.02|14846.02|5
1728529880000|2024-10-10 03:11:20|14926.22|14846.22|14926.34|14846.34|14926.34|14846.34|14926.13|14846.13|6
1728529890000|2024-10-10 03:11:30|14926.33|14846.33|14928.61|14848.61|14928.62|14848.62|14926.21|14846.21|9
1728529900000|2024-10-10 03:11:40|14928.6|14848.6|14930.6|14850.6|14930.6|14850.6|14928.6|14848.6|10
1728529910000|2024-10-10 03:11:50|14930.62|14850.62|14931.03|14851.03|14931.03|14851.03|14930.62|14850.62|8
1728529920000|2024-10-10 03:12:00|14930.81|14850.81|14930.98|14850.98|14930.98|14850.98|14930.62|14850.62|9
1728529930000|2024-10-10 03:12:10|14930.97|14850.97|14929.76|14849.76|14930.97|14850.97|14929.48|14849.48|9
1728529940000|2024-10-10 03:12:20|14929.75|14849.75|14930.33|14850.33|14930.33|14850.33|14929.63|14849.63|7
1728529950000|2024-10-10 03:12:30|14930.53|14850.53|14930.61|14850.61|14930.61|14850.61|14929.97|14849.97|10
1728529960000|2024-10-10 03:12:40|14930.95|14850.95|14930.49|14850.49|14930.98|14850.98|14930.21|14850.21|8
1728529970000|2024-10-10 03:12:50|14929.94|14849.94|14930.58|14850.58|14930.58|14850.58|14929.94|14849.94|4
1728529980000|2024-10-10 03:13:00|14930.51|14850.51|14930.11|14850.11|14930.51|14850.51|14930.11|14850.11|7
1728529990000|2024-10-10 03:13:10|14929.97|14849.97|14929.74|14849.74|14930.38|14850.38|14929.72|14849.72|10
1728530000000|2024-10-10 03:13:20|14929.73|14849.73|14930.32|14850.32|14930.32|14850.32|14929.71|14849.71|6
1728530010000|2024-10-10 03:13:30|14930.81|14850.81|14930.83|14850.83|14930.92|14850.92|14930.63|14850.63|9
1728530020000|2024-10-10 03:13:40|14930.64|14850.64|14931.38|14851.38|14931.38|14851.38|14930.64|14850.64|9
1728530030000|2024-10-10 03:13:50|14931.37|14851.37|14931.64|14851.64|14931.64|14851.64|14931.37|14851.37|6
1728530040000|2024-10-10 03:14:00|14931.66|14851.66|14932.99|14852.99|14932.99|14852.99|14931.64|14851.64|9
1728530050000|2024-10-10 03:14:10|14933|14853|14932.27|14852.27|14933.06|14853.06|14932.27|14852.27|7
1728530060000|2024-10-10 03:14:20|14932.49|14852.49|14932.67|14852.67|14932.67|14852.67|14932.14|14852.14|5
1728530070000|2024-10-10 03:14:30|14934.26|14854.26|14934.58|14854.58|14934.59|14854.59|14934.26|14854.26|7
1728530080000|2024-10-10 03:14:40|14934.59|14854.59|14934.6|14854.6|14934.6|14854.6|14934.58|14854.58|3
1728530090000|2024-10-10 03:14:50|14934.61|14854.61|14934.83|14854.83|14934.83|14854.83|14934.57|14854.57|6
1728530100000|2024-10-10 03:15:00|14934.85|14854.85|14935.06|14855.06|14935.06|14855.06|14934.85|14854.85|9
1728530110000|2024-10-10 03:15:10|14935.08|14855.08|14935.55|14855.55|14935.55|14855.55|14935.08|14855.08|6
1728530120000|2024-10-10 03:15:20|14935.54|14855.54|14935.58|14855.58|14935.58|14855.58|14935.43|14855.43|7
1728530130000|2024-10-10 03:15:30|14935.67|14855.67|14936.5|14856.5|14936.5|14856.5|14935.67|14855.67|8
1728530140000|2024-10-10 03:15:40|14936.98|14856.98|14937.66|14857.66|14938.07|14858.07|14936.98|14856.98|6
1728530150000|2024-10-10 03:15:50|14937.68|14857.68|14937.67|14857.67|14937.68|14857.68|14937.33|14857.33|4
1728530160000|2024-10-10 03:16:00|14937.62|14857.62|14938.2|14858.2|14938.2|14858.2|14937.62|14857.62|9
1728530170000|2024-10-10 03:16:10|14938.13|14858.13|14938.04|14858.04|14938.15|14858.15|14938.04|14858.04|4
1728530180000|2024-10-10 03:16:20|14937.93|14857.93|14937.96|14857.96|14937.96|14857.96|14937.93|14857.93|7
1728530190000|2024-10-10 03:16:30|14937.97|14857.97|14937.72|14857.72|14938.25|14858.25|14937.72|14857.72|7
1728530200000|2024-10-10 03:16:40|14936.89|14856.89|14937.25|14857.25|14937.25|14857.25|14936.85|14856.85|8
1728530210000|2024-10-10 03:16:50|14937.76|14857.76|14935.89|14855.89|14937.76|14857.76|14935.89|14855.89|9
1728530220000|2024-10-10 03:17:00|14935.9|14855.9|14936.18|14856.18|14936.18|14856.18|14935.9|14855.9|6
1728530230000|2024-10-10 03:17:10|14936.07|14856.07|14935.1|14855.1|14936.07|14856.07|14935.1|14855.1|6
1728530240000|2024-10-10 03:17:20|14934.36|14854.36|14934.38|14854.38|14935.02|14855.02|14934.19|14854.19|7
1728530250000|2024-10-10 03:17:30|14934.77|14854.77|14935.19|14855.19|14935.19|14855.19|14934.2|14854.2|9
1728530260000|2024-10-10 03:17:40|14935.45|14855.45|14935.46|14855.46|14935.47|14855.47|14935.45|14855.45|4
1728530270000|2024-10-10 03:17:50|14935.65|14855.65|14936.17|14856.17|14936.17|14856.17|14935.62|14855.62|8
1728530280000|2024-10-10 03:18:00|14937.13|14857.13|14936.9|14856.9|14937.15|14857.15|14936.88|14856.88|6
1728530290000|2024-10-10 03:18:10|14936.89|14856.89|14937.01|14857.01|14937.01|14857.01|14936.85|14856.85|8
1728530300000|2024-10-10 03:18:20|14937.03|14857.03|14937.08|14857.08|14937.09|14857.09|14937.03|14857.03|8
1728530310000|2024-10-10 03:18:30|14937.11|14857.11|14937.6|14857.6|14937.6|14857.6|14937.11|14857.11|4
1728530320000|2024-10-10 03:18:40|14937.75|14857.75|14937.46|14857.46|14937.93|14857.93|14937.46|14857.46|4
1728530330000|2024-10-10 03:18:50|14937.45|14857.45|14937.74|14857.74|14937.74|14857.74|14936.97|14856.97|6
1728530340000|2024-10-10 03:19:00|14937.8|14857.8|14937.77|14857.77|14937.83|14857.83|14937.36|14857.36|6
1728530350000|2024-10-10 03:19:10|14937.75|14857.75|14937.54|14857.54|14937.75|14857.75|14937.46|14857.46|5
1728530360000|2024-10-10 03:19:20|14937.53|14857.53|14937.37|14857.37|14937.53|14857.53|14937.37|14857.37|3
1728530370000|2024-10-10 03:19:30|14936.49|14856.49|14938.19|14858.19|14938.19|14858.19|14936.49|14856.49|8
1728530380000|2024-10-10 03:19:40|14938.13|14858.13|14938.86|14858.86|14939.31|14859.31|14938|14858|7
1728530390000|2024-10-10 03:19:50|14938.87|14858.87|14939.24|14859.24|14939.24|14859.24|14938.86|14858.86|5
1728530400000|2024-10-10 03:20:00|14939.28|14859.28|14939.08|14859.08|14939.3|14859.3|14939.04|14859.04|7
1728530410000|2024-10-10 03:20:10|14939.07|14859.07|14938.9|14858.9|14939.07|14859.07|14938.89|14858.89|7
1728530420000|2024-10-10 03:20:20|14938.91|14858.91|14939.13|14859.13|14940.17|14860.17|14938.9|14858.9|9
1728530430000|2024-10-10 03:20:30|14939.28|14859.28|14939.29|14859.29|14939.29|14859.29|14939.28|14859.28|2
1728530440000|2024-10-10 03:20:40|14939.28|14859.28|14939.76|14859.76|14939.86|14859.86|14939.28|14859.28|5
1728530450000|2024-10-10 03:20:50|14939.98|14859.98|14940.15|14860.15|14940.2|14860.2|14939.98|14859.98|5
1728530460000|2024-10-10 03:21:00|14939.74|14859.74|14939.79|14859.79|14939.93|14859.93|14939.74|14859.74|4
1728530470000|2024-10-10 03:21:10|14939.77|14859.77|14939.78|14859.78|14939.78|14859.78|14939.77|14859.77|2
1728530480000|2024-10-10 03:21:20|14939.77|14859.77|14940.05|14860.05|14940.26|14860.26|14939.77|14859.77|7
1728530490000|2024-10-10 03:21:30|14940.06|14860.06|14939.86|14859.86|14940.06|14860.06|14939.85|14859.85|3
1728530500000|2024-10-10 03:21:40|14939.85|14859.85|14939.97|14859.97|14940.1|14860.1|14939.85|14859.85|6
1728530510000|2024-10-10 03:21:50|14939.7|14859.7|14938.44|14858.44|14939.7|14859.7|14938.44|14858.44|5
1728530520000|2024-10-10 03:22:00|14938.98|14858.98|14939.62|14859.62|14939.7|14859.7|14938.98|14858.98|9
1728530530000|2024-10-10 03:22:10|14939.63|14859.63|14939.7|14859.7|14939.7|14859.7|14939.61|14859.61|6
1728530540000|2024-10-10 03:22:20|14939.92|14859.92|14938.79|14858.79|14939.92|14859.92|14938.79|14858.79|9
1728530550000|2024-10-10 03:22:30|14938.68|14858.68|14938.41|14858.41|14938.68|14858.68|14938.26|14858.26|7
1728530560000|2024-10-10 03:22:40|14938.36|14858.36|14938.22|14858.22|14938.36|14858.36|14938.17|14858.17|7
1728530570000|2024-10-10 03:22:50|14938.21|14858.21|14938.21|14858.21|14938.21|14858.21|14938.21|14858.21|1
1728530580000|2024-10-10 03:23:00|14938.86|14858.86|14938.98|14858.98|14938.98|14858.98|14938.86|14858.86|3
1728530590000|2024-10-10 03:23:10|14939.04|14859.04|14938.93|14858.93|14939.04|14859.04|14938.64|14858.64|9
1728530600000|2024-10-10 03:23:20|14938.94|14858.94|14939.63|14859.63|14939.63|14859.63|14938.94|14858.94|8
1728530610000|2024-10-10 03:23:30|14939.64|14859.64|14939.49|14859.49|14939.65|14859.65|14939.49|14859.49|8
1728530620000|2024-10-10 03:23:40|14939.5|14859.5|14939.51|14859.51|14939.51|14859.51|14939.48|14859.48|3
1728530630000|2024-10-10 03:23:50|14939.48|14859.48|14939.57|14859.57|14939.57|14859.57|14939.48|14859.48|7
1728530640000|2024-10-10 03:24:00|14939.56|14859.56|14939.57|14859.57|14939.57|14859.57|14939.56|14859.56|4
1728530650000|2024-10-10 03:24:10|14939.62|14859.62|14939.12|14859.12|14939.66|14859.66|14939.12|14859.12|9
1728530660000|2024-10-10 03:24:20|14938.99|14858.99|14938.75|14858.75|14939.08|14859.08|14938.64|14858.64|8
1728530670000|2024-10-10 03:24:30|14938.77|14858.77|14938.79|14858.79|14938.79|14858.79|14938.77|14858.77|8
1728530690000|2024-10-10 03:24:50|14938.78|14858.78|14940.05|14860.05|14940.51|14860.51|14938.76|14858.76|5
1728530700000|2024-10-10 03:25:00|14940.2|14860.2|14940.2|14860.2|14940.5|14860.5|14940.2|14860.2|5
1728530710000|2024-10-10 03:25:10|14940.49|14860.49|14939.87|14859.87|14940.49|14860.49|14939.87|14859.87|5
1728530720000|2024-10-10 03:25:20|14940.4|14860.4|14940.06|14860.06|14940.64|14860.64|14940.06|14860.06|6
1728530730000|2024-10-10 03:25:30|14940.07|14860.07|14939.11|14859.11|14940.1|14860.1|14939.11|14859.11|9
1728530740000|2024-10-10 03:25:40|14939.35|14859.35|14940.54|14860.54|14940.54|14860.54|14939.35|14859.35|10
1728530750000|2024-10-10 03:25:50|14940.63|14860.63|14940.32|14860.32|14940.63|14860.63|14940.25|14860.25|3
1728530760000|2024-10-10 03:26:00|14940.29|14860.29|14940.65|14860.65|14940.65|14860.65|14940.27|14860.27|5
1728530770000|2024-10-10 03:26:10|14940.66|14860.66|14940.07|14860.07|14940.67|14860.67|14940.07|14860.07|4
1728530780000|2024-10-10 03:26:20|14939.83|14859.83|14940.12|14860.12|14940.12|14860.12|14939.82|14859.82|4
1728530790000|2024-10-10 03:26:30|14940.07|14860.07|14941.15|14861.15|14941.15|14861.15|14939.46|14859.46|6
1728530800000|2024-10-10 03:26:40|14941.28|14861.28|14941.77|14861.77|14942.03|14862.03|14940.69|14860.69|9
1728530810000|2024-10-10 03:26:50|14941.71|14861.71|14942.16|14862.16|14942.16|14862.16|14941.71|14861.71|9
1728530820000|2024-10-10 03:27:00|14942.38|14862.38|14941.58|14861.58|14942.38|14862.38|14941.58|14861.58|7
1728530830000|2024-10-10 03:27:10|14941.54|14861.54|14941.43|14861.43|14941.54|14861.54|14941.43|14861.43|2
1728530840000|2024-10-10 03:27:20|14941.59|14861.59|14941.59|14861.59|14941.59|14861.59|14941.43|14861.43|3
1728530850000|2024-10-10 03:27:30|14941.43|14861.43|14941.73|14861.73|14941.88|14861.88|14941.43|14861.43|8
1728530860000|2024-10-10 03:27:40|14941.72|14861.72|14941.7|14861.7|14941.72|14861.72|14941.7|14861.7|3
1728530870000|2024-10-10 03:27:50|14941.69|14861.69|14941.69|14861.69|14941.69|14861.69|14941.69|14861.69|1
1728530880000|2024-10-10 03:28:00|14941.65|14861.65|14941.56|14861.56|14941.76|14861.76|14941.5|14861.5|6
1728530890000|2024-10-10 03:28:10|14941.62|14861.62|14942|14862|14942|14862|14941.5|14861.5|6
1728530900000|2024-10-10 03:28:20|14941.99|14861.99|14941.96|14861.96|14941.99|14861.99|14941.96|14861.96|3
1728530910000|2024-10-10 03:28:30|14941.97|14861.97|14942.01|14862.01|14942.01|14862.01|14941.96|14861.96|3
1728530920000|2024-10-10 03:28:40|14942|14862|14942.3|14862.3|14942.31|14862.31|14942|14862|5
1728530930000|2024-10-10 03:28:50|14942.26|14862.26|14942.29|14862.29|14942.29|14862.29|14942.22|14862.22|6
1728530940000|2024-10-10 03:29:00|14942.32|14862.32|14942.87|14862.87|14942.87|14862.87|14942.32|14862.32|5
1728530950000|2024-10-10 03:29:10|14942.88|14862.88|14942.61|14862.61|14942.88|14862.88|14942.45|14862.45|5
1728530960000|2024-10-10 03:29:20|14942.62|14862.62|14942.12|14862.12|14942.62|14862.62|14942.09|14862.09|9
1728530970000|2024-10-10 03:29:30|14942.45|14862.45|14942.6|14862.6|14942.62|14862.62|14942.45|14862.45|6
1728530980000|2024-10-10 03:29:40|14942.61|14862.61|14942.43|14862.43|14942.61|14862.61|14942.42|14862.42|4
1728530990000|2024-10-10 03:29:50|14942.44|14862.44|14942.45|14862.45|14942.45|14862.45|14942.44|14862.44|2
1728531000000|2024-10-10 03:30:00|14942.44|14862.44|14943.31|14863.31|14943.31|14863.31|14942.44|14862.44|6
1728531010000|2024-10-10 03:30:10|14943.4|14863.4|14943.15|14863.15|14943.59|14863.59|14943.15|14863.15|8
1728531020000|2024-10-10 03:30:20|14943.36|14863.36|14944.41|14864.41|14944.41|14864.41|14943.36|14863.36|8
1728531030000|2024-10-10 03:30:30|14944.33|14864.33|14942.61|14862.61|14944.33|14864.33|14942.61|14862.61|8
1728531040000|2024-10-10 03:30:40|14942.84|14862.84|14943.24|14863.24|14943.24|14863.24|14942.84|14862.84|9
1728531050000|2024-10-10 03:30:50|14943.19|14863.19|14942.61|14862.61|14943.19|14863.19|14942.61|14862.61|7
1728531060000|2024-10-10 03:31:00|14942.71|14862.71|14942.21|14862.21|14942.71|14862.71|14942.2|14862.2|6
1728531070000|2024-10-10 03:31:10|14942.68|14862.68|14943.33|14863.33|14943.33|14863.33|14942.68|14862.68|6
1728531080000|2024-10-10 03:31:20|14943.36|14863.36|14943.41|14863.41|14943.41|14863.41|14943.36|14863.36|5
1728531090000|2024-10-10 03:31:30|14943.42|14863.42|14943.43|14863.43|14943.7|14863.7|14943.34|14863.34|8
1728531100000|2024-10-10 03:31:40|14943.47|14863.47|14942.98|14862.98|14943.49|14863.49|14942.95|14862.95|8
1728531110000|2024-10-10 03:31:50|14942.82|14862.82|14942.89|14862.89|14942.89|14862.89|14942.82|14862.82|4
1728531120000|2024-10-10 03:32:00|14942.9|14862.9|14943.65|14863.65|14943.65|14863.65|14942.9|14862.9|7
1728531130000|2024-10-10 03:32:10|14943.52|14863.52|14943.02|14863.02|14943.52|14863.52|14943.02|14863.02|7
1728531140000|2024-10-10 03:32:20|14943.01|14863.01|14943.1|14863.1|14943.1|14863.1|14942.98|14862.98|9
1728531150000|2024-10-10 03:32:30|14943.11|14863.11|14943.28|14863.28|14943.28|14863.28|14943.11|14863.11|3
1728531160000|2024-10-10 03:32:40|14943.24|14863.24|14943.09|14863.09|14943.92|14863.92|14943.09|14863.09|6
1728531170000|2024-10-10 03:32:50|14943.23|14863.23|14943.57|14863.57|14943.67|14863.67|14943.23|14863.23|8
1728531180000|2024-10-10 03:33:00|14943.59|14863.59|14943.58|14863.58|14943.6|14863.6|14943.58|14863.58|4
1728531190000|2024-10-10 03:33:10|14943.57|14863.57|14943.65|14863.65|14943.65|14863.65|14943.57|14863.57|4
1728531200000|2024-10-10 03:33:20|14943.66|14863.66|14943.06|14863.06|14943.66|14863.66|14943.06|14863.06|6
1728531210000|2024-10-10 03:33:30|14942.9|14862.9|14942.76|14862.76|14942.9|14862.9|14942.76|14862.76|7
1728531220000|2024-10-10 03:33:40|14942.75|14862.75|14942.76|14862.76|14942.76|14862.76|14942.75|14862.75|2
1728531230000|2024-10-10 03:33:50|14942.77|14862.77|14942.79|14862.79|14942.79|14862.79|14942.77|14862.77|2
1728531240000|2024-10-10 03:34:00|14942.78|14862.78|14942.64|14862.64|14943.19|14863.19|14942.64|14862.64|7
1728531250000|2024-10-10 03:34:10|14942.61|14862.61|14943.38|14863.38|14943.38|14863.38|14942.6|14862.6|9
1728531260000|2024-10-10 03:34:20|14943.39|14863.39|14942.01|14862.01|14943.39|14863.39|14942|14862|3
1728531270000|2024-10-10 03:34:30|14942.16|14862.16|14942.14|14862.14|14942.16|14862.16|14942.07|14862.07|6
1728531280000|2024-10-10 03:34:40|14942.43|14862.43|14942.51|14862.51|14942.7|14862.7|14942.43|14862.43|7
1728531290000|2024-10-10 03:34:50|14942.62|14862.62|14942.3|14862.3|14942.62|14862.62|14942.28|14862.28|10
1728531300000|2024-10-10 03:35:00|14941.79|14861.79|14941.69|14861.69|14941.79|14861.79|14941.69|14861.69|5
1728531310000|2024-10-10 03:35:10|14941.71|14861.71|14941.86|14861.86|14941.86|14861.86|14941.71|14861.71|8
1728531320000|2024-10-10 03:35:20|14941.87|14861.87|14942.93|14862.93|14942.93|14862.93|14941.87|14861.87|8
1728531330000|2024-10-10 03:35:30|14942.62|14862.62|14942.12|14862.12|14942.62|14862.62|14941.89|14861.89|8
1728531340000|2024-10-10 03:35:40|14942.22|14862.22|14942.25|14862.25|14942.28|14862.28|14942.22|14862.22|5
1728531350000|2024-10-10 03:35:50|14942.74|14862.74|14943.11|14863.11|14943.11|14863.11|14942.31|14862.31|4
1728531360000|2024-10-10 03:36:00|14943.12|14863.12|14943.24|14863.24|14943.24|14863.24|14942.87|14862.87|6
1728531370000|2024-10-10 03:36:10|14943.32|14863.32|14943.93|14863.93|14943.93|14863.93|14943.3|14863.3|7
1728531380000|2024-10-10 03:36:20|14943.94|14863.94|14944.03|14864.03|14944.03|14864.03|14943.94|14863.94|5
1728531390000|2024-10-10 03:36:30|14943.99|14863.99|14944.51|14864.51|14944.51|14864.51|14943.99|14863.99|7
1728531400000|2024-10-10 03:36:40|14944.52|14864.52|14944.63|14864.63|14944.7|14864.7|14944.4|14864.4|4
1728531410000|2024-10-10 03:36:50|14944.4|14864.4|14944.77|14864.77|14944.77|14864.77|14944.4|14864.4|3
1728531420000|2024-10-10 03:37:00|14944.79|14864.79|14944.8|14864.8|14944.81|14864.81|14944.79|14864.79|5
1728531430000|2024-10-10 03:37:10|14944.49|14864.49|14945.6|14865.6|14945.74|14865.74|14944.49|14864.49|8
1728531440000|2024-10-10 03:37:20|14945.59|14865.59|14945.44|14865.44|14945.59|14865.59|14945.39|14865.39|4
1728531450000|2024-10-10 03:37:30|14945.43|14865.43|14945.43|14865.43|14945.43|14865.43|14945.43|14865.43|1
1728531460000|2024-10-10 03:37:40|14945.27|14865.27|14945.41|14865.41|14945.42|14865.42|14945.27|14865.27|7
1728531470000|2024-10-10 03:37:50|14945.42|14865.42|14945.27|14865.27|14945.48|14865.48|14945.27|14865.27|5
1728531480000|2024-10-10 03:38:00|14945.25|14865.25|14945.45|14865.45|14945.45|14865.45|14945.25|14865.25|6
1728531490000|2024-10-10 03:38:10|14945.42|14865.42|14945.79|14865.79|14945.79|14865.79|14945.42|14865.42|9
1728531500000|2024-10-10 03:38:20|14945.78|14865.78|14945.65|14865.65|14945.87|14865.87|14945.43|14865.43|7
1728531510000|2024-10-10 03:38:30|14944.88|14864.88|14943.06|14863.06|14944.88|14864.88|14943.06|14863.06|7
1728531520000|2024-10-10 03:38:40|14943.05|14863.05|14942.97|14862.97|14943.05|14863.05|14942.97|14862.97|7
1728531530000|2024-10-10 03:38:50|14943.38|14863.38|14943.2|14863.2|14943.38|14863.38|14943.16|14863.16|8
1728531540000|2024-10-10 03:39:00|14943.34|14863.34|14943.87|14863.87|14943.91|14863.91|14943.32|14863.32|7
1728531550000|2024-10-10 03:39:10|14943.77|14863.77|14943.3|14863.3|14943.77|14863.77|14943.3|14863.3|5
1728531560000|2024-10-10 03:39:20|14943.91|14863.91|14943.74|14863.74|14943.91|14863.91|14943.09|14863.09|7
1728531570000|2024-10-10 03:39:30|14943.7|14863.7|14943.36|14863.36|14943.7|14863.7|14943.36|14863.36|10
1728531580000|2024-10-10 03:39:40|14943.4|14863.4|14943.34|14863.34|14943.4|14863.4|14943.32|14863.32|6
1728531590000|2024-10-10 03:39:50|14942.98|14862.98|14942.84|14862.84|14942.98|14862.98|14942.83|14862.83|5
1728531600000|2024-10-10 03:40:00|14942.83|14862.83|14943.26|14863.26|14943.26|14863.26|14942.73|14862.73|8
1728531610000|2024-10-10 03:40:10|14943|14863|14943.27|14863.27|14943.27|14863.27|14942.89|14862.89|7
1728531620000|2024-10-10 03:40:20|14943.28|14863.28|14943.11|14863.11|14943.82|14863.82|14943.11|14863.11|7
1728531630000|2024-10-10 03:40:30|14943.21|14863.21|14943.4|14863.4|14943.4|14863.4|14943.12|14863.12|5
1728531640000|2024-10-10 03:40:40|14943.41|14863.41|14943.4|14863.4|14943.41|14863.41|14943.14|14863.14|3
1728531650000|2024-10-10 03:40:50|14943.37|14863.37|14942.42|14862.42|14943.48|14863.48|14942.42|14862.42|6
1728531660000|2024-10-10 03:41:00|14942.41|14862.41|14942.47|14862.47|14942.47|14862.47|14942.35|14862.35|6
1728531670000|2024-10-10 03:41:10|14942.44|14862.44|14941.97|14861.97|14942.44|14862.44|14941.97|14861.97|6
1728531680000|2024-10-10 03:41:20|14941.96|14861.96|14942.71|14862.71|14942.72|14862.72|14941.96|14861.96|8
1728531690000|2024-10-10 03:41:30|14942.62|14862.62|14940.58|14860.58|14942.62|14862.62|14940.55|14860.55|9
1728531700000|2024-10-10 03:41:40|14940.6|14860.6|14939.94|14859.94|14940.6|14860.6|14939.49|14859.49|8
1728531710000|2024-10-10 03:41:50|14939.95|14859.95|14939.34|14859.34|14939.95|14859.95|14939.34|14859.34|9
1728531720000|2024-10-10 03:42:00|14939.33|14859.33|14939.29|14859.29|14939.33|14859.33|14939.29|14859.29|3
1728531730000|2024-10-10 03:42:10|14939.27|14859.27|14935.88|14855.88|14939.27|14859.27|14935.88|14855.88|9
1728531740000|2024-10-10 03:42:20|14935.91|14855.91|14935.19|14855.19|14935.91|14855.91|14935.13|14855.13|9
1728531750000|2024-10-10 03:42:30|14935.17|14855.17|14935.1|14855.1|14935.17|14855.17|14934.75|14854.75|9
1728531760000|2024-10-10 03:42:40|14935.11|14855.11|14934.21|14854.21|14935.12|14855.12|14934.1|14854.1|8
1728531770000|2024-10-10 03:42:50|14934.5|14854.5|14934.99|14854.99|14935|14855|14934.32|14854.32|6
1728531780000|2024-10-10 03:43:00|14934.75|14854.75|14934.44|14854.44|14934.75|14854.75|14933.37|14853.37|10
1728531790000|2024-10-10 03:43:10|14934.37|14854.37|14934.44|14854.44|14934.45|14854.45|14934|14854|8
1728531800000|2024-10-10 03:43:20|14934.94|14854.94|14935.66|14855.66|14935.71|14855.71|14934.94|14854.94|7
1728531810000|2024-10-10 03:43:30|14935.67|14855.67|14934.86|14854.86|14935.75|14855.75|14934.86|14854.86|6
1728531820000|2024-10-10 03:43:40|14935.25|14855.25|14935.27|14855.27|14935.34|14855.34|14935.13|14855.13|7
1728531830000|2024-10-10 03:43:50|14935.28|14855.28|14935.65|14855.65|14935.76|14855.76|14935.28|14855.28|9
1728531840000|2024-10-10 03:44:00|14935.42|14855.42|14935.74|14855.74|14935.77|14855.77|14935.42|14855.42|7
1728531850000|2024-10-10 03:44:10|14935.91|14855.91|14935.91|14855.91|14936.45|14856.45|14935.63|14855.63|8
1728531860000|2024-10-10 03:44:20|14935.92|14855.92|14935.86|14855.86|14936.01|14856.01|14935.86|14855.86|6
1728531870000|2024-10-10 03:44:30|14936.1|14856.1|14936.07|14856.07|14936.11|14856.11|14935.8|14855.8|4
1728531880000|2024-10-10 03:44:40|14936.06|14856.06|14936.47|14856.47|14936.47|14856.47|14936.06|14856.06|6
1728531890000|2024-10-10 03:44:50|14936.02|14856.02|14936.37|14856.37|14936.37|14856.37|14935.87|14855.87|6
1728531900000|2024-10-10 03:45:00|14936.41|14856.41|14936.49|14856.49|14936.64|14856.64|14936.27|14856.27|10
1728531910000|2024-10-10 03:45:10|14936.58|14856.58|14937.43|14857.43|14937.43|14857.43|14936.57|14856.57|5
1728531920000|2024-10-10 03:45:20|14937.44|14857.44|14938.18|14858.18|14938.18|14858.18|14937.37|14857.37|8
1728531930000|2024-10-10 03:45:30|14938.15|14858.15|14938.54|14858.54|14938.54|14858.54|14938.05|14858.05|10
1728531940000|2024-10-10 03:45:40|14938.53|14858.53|14937.88|14857.88|14938.58|14858.58|14937.82|14857.82|8
1728531950000|2024-10-10 03:45:50|14937.98|14857.98|14938.14|14858.14|14938.15|14858.15|14937.98|14857.98|6
1728531960000|2024-10-10 03:46:00|14938.15|14858.15|14938.32|14858.32|14938.32|14858.32|14938.12|14858.12|4
1728531970000|2024-10-10 03:46:10|14938.27|14858.27|14938.09|14858.09|14938.27|14858.27|14938.01|14858.01|6
1728531980000|2024-10-10 03:46:20|14938.05|14858.05|14937.94|14857.94|14938.05|14858.05|14937.94|14857.94|8
1728531990000|2024-10-10 03:46:30|14937.86|14857.86|14939.8|14859.8|14939.81|14859.81|14937.79|14857.79|8
1728532000000|2024-10-10 03:46:40|14939.79|14859.79|14940.38|14860.38|14940.38|14860.38|14939.64|14859.64|10
1728532010000|2024-10-10 03:46:50|14940.41|14860.41|14940.72|14860.72|14940.72|14860.72|14940.41|14860.41|5
1728532020000|2024-10-10 03:47:00|14940.71|14860.71|14940.38|14860.38|14940.8|14860.8|14940.27|14860.27|7
1728532030000|2024-10-10 03:47:10|14940.73|14860.73|14940.4|14860.4|14940.74|14860.74|14940.26|14860.26|6
1728532040000|2024-10-10 03:47:20|14940.34|14860.34|14940.8|14860.8|14940.8|14860.8|14940.34|14860.34|6
1728532050000|2024-10-10 03:47:30|14942.6|14862.6|14942.4|14862.4|14942.6|14862.6|14942.1|14862.1|8
1728532060000|2024-10-10 03:47:40|14942.43|14862.43|14941.85|14861.85|14942.43|14862.43|14941.85|14861.85|8
1728532070000|2024-10-10 03:47:50|14941.84|14861.84|14941.99|14861.99|14942|14862|14941.83|14861.83|6
1728532080000|2024-10-10 03:48:00|14942.02|14862.02|14942.88|14862.88|14943.01|14863.01|14942.02|14862.02|8
1728532090000|2024-10-10 03:48:10|14942.58|14862.58|14942.66|14862.66|14942.66|14862.66|14942.58|14862.58|5
1728532100000|2024-10-10 03:48:20|14942.65|14862.65|14942.92|14862.92|14942.95|14862.95|14942.64|14862.64|5
1728532110000|2024-10-10 03:48:30|14942.55|14862.55|14942.55|14862.55|14942.75|14862.75|14942.15|14862.15|9
1728532120000|2024-10-10 03:48:40|14942.46|14862.46|14942.47|14862.47|14942.67|14862.67|14942.21|14862.21|9
1728532130000|2024-10-10 03:48:50|14942.43|14862.43|14942.85|14862.85|14943.08|14863.08|14942.02|14862.02|9
1728532140000|2024-10-10 03:49:00|14942.86|14862.86|14942.06|14862.06|14943.18|14863.18|14942.06|14862.06|8
1728532150000|2024-10-10 03:49:10|14942.04|14862.04|14941.27|14861.27|14942.04|14862.04|14941.18|14861.18|7
1728532160000|2024-10-10 03:49:20|14941.28|14861.28|14941.4|14861.4|14941.4|14861.4|14941.27|14861.27|7
1728532170000|2024-10-10 03:49:30|14941.45|14861.45|14942.39|14862.39|14942.39|14862.39|14941.45|14861.45|7
1728532180000|2024-10-10 03:49:40|14942.71|14862.71|14942.9|14862.9|14943.03|14863.03|14942.71|14862.71|8
1728532190000|2024-10-10 03:49:50|14942.91|14862.91|14942.23|14862.23|14942.91|14862.91|14941.62|14861.62|7
1728532200000|2024-10-10 03:50:00|14941.32|14861.32|14939.71|14859.71|14941.48|14861.48|14939.71|14859.71|9
1728532210000|2024-10-10 03:50:10|14939.7|14859.7|14939.59|14859.59|14940.25|14860.25|14939.59|14859.59|6
1728532220000|2024-10-10 03:50:20|14939.6|14859.6|14939.75|14859.75|14940|14860|14939.6|14859.6|5
1728532230000|2024-10-10 03:50:30|14939.45|14859.45|14939.35|14859.35|14939.45|14859.45|14939.26|14859.26|3
1728532240000|2024-10-10 03:50:40|14939.13|14859.13|14939.1|14859.1|14939.13|14859.13|14939.04|14859.04|7
1728532250000|2024-10-10 03:50:50|14939.26|14859.26|14939.22|14859.22|14939.26|14859.26|14939.22|14859.22|5
1728532260000|2024-10-10 03:51:00|14939.21|14859.21|14939.05|14859.05|14939.21|14859.21|14939.04|14859.04|5
1728532270000|2024-10-10 03:51:10|14939.04|14859.04|14938.29|14858.29|14939.04|14859.04|14938.15|14858.15|7
1728532280000|2024-10-10 03:51:20|14937.96|14857.96|14935.04|14855.04|14937.96|14857.96|14935.04|14855.04|10
1728532290000|2024-10-10 03:51:30|14935.09|14855.09|14935.16|14855.16|14935.33|14855.33|14935.09|14855.09|9
1728532300000|2024-10-10 03:51:40|14935.23|14855.23|14934.23|14854.23|14935.24|14855.24|14934.23|14854.23|6
1728532310000|2024-10-10 03:51:50|14933.08|14853.08|14933.09|14853.09|14933.37|14853.37|14932.64|14852.64|9
1728532320000|2024-10-10 03:52:00|14933.47|14853.47|14934.55|14854.55|14934.55|14854.55|14933.08|14853.08|9
1728532330000|2024-10-10 03:52:10|14934.56|14854.56|14934.64|14854.64|14934.67|14854.67|14934.55|14854.55|9
1728532340000|2024-10-10 03:52:20|14934.26|14854.26|14934.44|14854.44|14934.65|14854.65|14934.25|14854.25|7
1728532350000|2024-10-10 03:52:30|14934.42|14854.42|14934.54|14854.54|14934.58|14854.58|14934.41|14854.41|8
1728532360000|2024-10-10 03:52:40|14934.53|14854.53|14934.57|14854.57|14934.68|14854.68|14934.53|14854.53|10
1728532370000|2024-10-10 03:52:50|14934.58|14854.58|14935.23|14855.23|14935.23|14855.23|14934.58|14854.58|7
1728532380000|2024-10-10 03:53:00|14934.78|14854.78|14934.81|14854.81|14935.33|14855.33|14934.78|14854.78|6
1728532390000|2024-10-10 03:53:10|14934.55|14854.55|14935.31|14855.31|14935.31|14855.31|14934.2|14854.2|8
1728532400000|2024-10-10 03:53:20|14935.32|14855.32|14935.19|14855.19|14935.32|14855.32|14934.98|14854.98|6
1728532410000|2024-10-10 03:53:30|14935.18|14855.18|14934.5|14854.5|14935.18|14855.18|14934.5|14854.5|4
1728532420000|2024-10-10 03:53:40|14934.49|14854.49|14934.63|14854.63|14934.63|14854.63|14934.04|14854.04|9
1728532430000|2024-10-10 03:53:50|14934.62|14854.62|14934.29|14854.29|14934.63|14854.63|14934.26|14854.26|8
1728532440000|2024-10-10 03:54:00|14933.81|14853.81|14934.2|14854.2|14934.23|14854.23|14933.81|14853.81|7
1728532450000|2024-10-10 03:54:10|14933.86|14853.86|14934.15|14854.15|14934.51|14854.51|14933.81|14853.81|7
1728532460000|2024-10-10 03:54:20|14934.21|14854.21|14934.4|14854.4|14934.47|14854.47|14934.21|14854.21|7
1728532470000|2024-10-10 03:54:30|14934.38|14854.38|14934.38|14854.38|14934.38|14854.38|14934.2|14854.2|7
1728532480000|2024-10-10 03:54:40|14934.39|14854.39|14934.6|14854.6|14934.6|14854.6|14934.03|14854.03|10
1728532490000|2024-10-10 03:54:50|14934.38|14854.38|14934.23|14854.23|14935.5|14855.5|14934.23|14854.23|9
1728532500000|2024-10-10 03:55:00|14934.69|14854.69|14933.75|14853.75|14934.69|14854.69|14933.75|14853.75|6
1728532510000|2024-10-10 03:55:10|14933.57|14853.57|14933.21|14853.21|14933.82|14853.82|14933.21|14853.21|8
1728532520000|2024-10-10 03:55:20|14933.2|14853.2|14933.1|14853.1|14933.38|14853.38|14933.1|14853.1|6
1728532530000|2024-10-10 03:55:30|14933.04|14853.04|14932.92|14852.92|14933.04|14853.04|14932.92|14852.92|5
1728532540000|2024-10-10 03:55:40|14933.01|14853.01|14933.52|14853.52|14933.52|14853.52|14932.92|14852.92|7
1728532550000|2024-10-10 03:55:50|14933.53|14853.53|14933.26|14853.26|14933.54|14853.54|14933.26|14853.26|8
1728532560000|2024-10-10 03:56:00|14933.25|14853.25|14933.26|14853.26|14933.26|14853.26|14933.25|14853.25|2
1728532570000|2024-10-10 03:56:10|14933.22|14853.22|14933.84|14853.84|14933.84|14853.84|14933.19|14853.19|6
1728532580000|2024-10-10 03:56:20|14933.6|14853.6|14931.45|14851.45|14933.6|14853.6|14931.45|14851.45|7
1728532590000|2024-10-10 03:56:30|14931.09|14851.09|14930.29|14850.29|14931.09|14851.09|14930.29|14850.29|10
1728532600000|2024-10-10 03:56:40|14930.17|14850.17|14930.44|14850.44|14930.44|14850.44|14929.98|14849.98|10
1728532610000|2024-10-10 03:56:50|14929.58|14849.58|14929.79|14849.79|14929.86|14849.86|14929.56|14849.56|10
1728532620000|2024-10-10 03:57:00|14929.74|14849.74|14928.82|14848.82|14929.74|14849.74|14928.82|14848.82|8
1728532630000|2024-10-10 03:57:10|14926.88|14846.88|14926.88|14846.88|14927.06|14847.06|14926.87|14846.87|7
1728532640000|2024-10-10 03:57:20|14926.8|14846.8|14926.49|14846.49|14926.8|14846.8|14926.49|14846.49|8
1728532650000|2024-10-10 03:57:30|14926.5|14846.5|14926.35|14846.35|14926.89|14846.89|14926.35|14846.35|7
1728532660000|2024-10-10 03:57:40|14926.31|14846.31|14926.71|14846.71|14926.83|14846.83|14926.31|14846.31|6
1728532670000|2024-10-10 03:57:50|14926.76|14846.76|14926.2|14846.2|14926.79|14846.79|14926.2|14846.2|6
1728532680000|2024-10-10 03:58:00|14926.19|14846.19|14926|14846|14926.21|14846.21|14926|14846|6
1728532690000|2024-10-10 03:58:10|14925.99|14845.99|14925.91|14845.91|14926|14846|14925.91|14845.91|5
1728532700000|2024-10-10 03:58:20|14926.01|14846.01|14926.81|14846.81|14926.81|14846.81|14926.01|14846.01|7
1728532710000|2024-10-10 03:58:30|14926.83|14846.83|14926.92|14846.92|14926.98|14846.98|14926.5|14846.5|7
1728532720000|2024-10-10 03:58:40|14926.83|14846.83|14926.42|14846.42|14926.83|14846.83|14926.42|14846.42|8
1728532730000|2024-10-10 03:58:50|14926.41|14846.41|14926.42|14846.42|14926.63|14846.63|14926.11|14846.11|8
1728532740000|2024-10-10 03:59:00|14926.08|14846.08|14925.99|14845.99|14926.4|14846.4|14925.98|14845.98|8
1728532750000|2024-10-10 03:59:10|14925.97|14845.97|14925.9|14845.9|14925.97|14845.97|14925.9|14845.9|4
1728532760000|2024-10-10 03:59:20|14925.89|14845.89|14925.88|14845.88|14926.18|14846.18|14925.88|14845.88|5
1728532770000|2024-10-10 03:59:30|14925.87|14845.87|14925.86|14845.86|14925.88|14845.88|14925.86|14845.86|6
1728532780000|2024-10-10 03:59:40|14930.97|14850.97|14930.91|14850.91|14930.98|14850.98|14930.89|14850.89|7
1728532790000|2024-10-10 03:59:50|14931.04|14851.04|14927.28|14847.28|14931.04|14851.04|14927.16|14847.16|5
1728532800000|2024-10-10 04:00:00|14927.17|14847.17|14925.65|14845.65|14927.28|14847.28|14925.65|14845.65|8
1728532810000|2024-10-10 04:00:10|14925.64|14845.64|14925.39|14845.39|14925.64|14845.64|14925.39|14845.39|7
1728532820000|2024-10-10 04:00:20|14925.4|14845.4|14926.09|14846.09|14926.5|14846.5|14925.4|14845.4|8
1728532830000|2024-10-10 04:00:30|14926.13|14846.13|14926.14|14846.14|14926.22|14846.22|14926.13|14846.13|7
1728532840000|2024-10-10 04:00:40|14926.12|14846.12|14926.49|14846.49|14926.92|14846.92|14926.12|14846.12|8
1728532850000|2024-10-10 04:00:50|14926.5|14846.5|14925.69|14845.69|14926.59|14846.59|14925.69|14845.69|7
1728532860000|2024-10-10 04:01:00|14925.7|14845.7|14927.05|14847.05|14927.05|14847.05|14925.69|14845.69|7
1728532870000|2024-10-10 04:01:10|14927.26|14847.26|14927.16|14847.16|14927.3|14847.3|14926.79|14846.79|7
1728532880000|2024-10-10 04:01:20|14927.17|14847.17|14927.6|14847.6|14927.73|14847.73|14927.16|14847.16|8
1728532890000|2024-10-10 04:01:30|14926.78|14846.78|14926.74|14846.74|14926.78|14846.78|14926.74|14846.74|4
1728532900000|2024-10-10 04:01:40|14926.93|14846.93|14927.14|14847.14|14927.14|14847.14|14926.47|14846.47|7
1728532910000|2024-10-10 04:01:50|14927.13|14847.13|14927.26|14847.26|14927.26|14847.26|14927.06|14847.06|6
1728532920000|2024-10-10 04:02:00|14927.25|14847.25|14926.69|14846.69|14927.26|14847.26|14926.69|14846.69|4
1728532930000|2024-10-10 04:02:10|14926.14|14846.14|14926.24|14846.24|14926.24|14846.24|14925.8|14845.8|6
1728532940000|2024-10-10 04:02:20|14926.18|14846.18|14926.43|14846.43|14926.43|14846.43|14926.18|14846.18|4
1728532950000|2024-10-10 04:02:30|14926.41|14846.41|14927.43|14847.43|14927.43|14847.43|14926.41|14846.41|8
1728532960000|2024-10-10 04:02:40|14927.19|14847.19|14924.31|14844.31|14927.19|14847.19|14924.31|14844.31|7
1728532970000|2024-10-10 04:02:50|14924.29|14844.29|14925.21|14845.21|14925.21|14845.21|14924.29|14844.29|7
1728532980000|2024-10-10 04:03:00|14925.33|14845.33|14924.37|14844.37|14925.59|14845.59|14924.34|14844.34|8
1728532990000|2024-10-10 04:03:10|14924.36|14844.36|14924.19|14844.19|14924.36|14844.36|14924.05|14844.05|10
1728533000000|2024-10-10 04:03:20|14924.21|14844.21|14923.77|14843.77|14924.47|14844.47|14923.7|14843.7|10
1728533010000|2024-10-10 04:03:30|14924.5|14844.5|14924.58|14844.58|14924.59|14844.59|14924.33|14844.33|10
1728533020000|2024-10-10 04:03:40|14924.62|14844.62|14924.86|14844.86|14924.86|14844.86|14924.37|14844.37|9
1728533030000|2024-10-10 04:03:50|14924.87|14844.87|14925.33|14845.33|14925.33|14845.33|14924.59|14844.59|8
1728533040000|2024-10-10 04:04:00|14925.31|14845.31|14924.98|14844.98|14925.37|14845.37|14924.73|14844.73|8
1728533050000|2024-10-10 04:04:10|14925.1|14845.1|14925.16|14845.16|14925.19|14845.19|14925.1|14845.1|9
1728533060000|2024-10-10 04:04:20|14925.13|14845.13|14925.09|14845.09|14925.35|14845.35|14925.09|14845.09|7
1728533070000|2024-10-10 04:04:30|14925.02|14845.02|14925.23|14845.23|14925.23|14845.23|14924.9|14844.9|6
1728533080000|2024-10-10 04:04:40|14925.82|14845.82|14926.1|14846.1|14926.1|14846.1|14925.72|14845.72|10
1728533090000|2024-10-10 04:04:50|14925.83|14845.83|14925.84|14845.84|14926.06|14846.06|14925.82|14845.82|9
1728533100000|2024-10-10 04:05:00|14926.38|14846.38|14926.22|14846.22|14926.38|14846.38|14925.77|14845.77|8
1728533110000|2024-10-10 04:05:10|14926.12|14846.12|14927.23|14847.23|14927.71|14847.71|14926.12|14846.12|9
1728533120000|2024-10-10 04:05:20|14927.34|14847.34|14929|14849|14929|14849|14927.34|14847.34|9
1728533130000|2024-10-10 04:05:30|14928.84|14848.84|14930.44|14850.44|14930.61|14850.61|14927.9|14847.9|8
1728533140000|2024-10-10 04:05:40|14930.43|14850.43|14931.21|14851.21|14931.22|14851.22|14930.43|14850.43|6
1728533150000|2024-10-10 04:05:50|14931.6|14851.6|14932.05|14852.05|14932.05|14852.05|14931.6|14851.6|7
1728533160000|2024-10-10 04:06:00|14932.04|14852.04|14933.74|14853.74|14933.9|14853.9|14932.04|14852.04|9
1728533170000|2024-10-10 04:06:10|14933.76|14853.76|14933.82|14853.82|14934.15|14854.15|14933.76|14853.76|10
1728533180000|2024-10-10 04:06:20|14933.71|14853.71|14933.8|14853.8|14933.92|14853.92|14933.67|14853.67|6
1728533190000|2024-10-10 04:06:30|14933.74|14853.74|14932.85|14852.85|14933.74|14853.74|14932.85|14852.85|9
1728533200000|2024-10-10 04:06:40|14933.4|14853.4|14933.66|14853.66|14933.73|14853.73|14933.12|14853.12|8
1728533210000|2024-10-10 04:06:50|14933.55|14853.55|14933.48|14853.48|14933.81|14853.81|14933.16|14853.16|8
1728533220000|2024-10-10 04:07:00|14933.12|14853.12|14933.78|14853.78|14933.78|14853.78|14932.75|14852.75|9
1728533230000|2024-10-10 04:07:10|14933.4|14853.4|14933.58|14853.58|14933.84|14853.84|14932.97|14852.97|7
1728533240000|2024-10-10 04:07:20|14933.48|14853.48|14932.74|14852.74|14933.48|14853.48|14932.74|14852.74|7
1728533250000|2024-10-10 04:07:30|14932.25|14852.25|14932.25|14852.25|14932.33|14852.33|14932.23|14852.23|8
1728533260000|2024-10-10 04:07:40|14932.24|14852.24|14931.29|14851.29|14932.24|14852.24|14931.29|14851.29|6
1728533270000|2024-10-10 04:07:50|14930.55|14850.55|14930.67|14850.67|14930.67|14850.67|14930.55|14850.55|7
1728533280000|2024-10-10 04:08:00|14930.64|14850.64|14931.57|14851.57|14931.57|14851.57|14930.58|14850.58|7
1728533290000|2024-10-10 04:08:10|14931.49|14851.49|14931.42|14851.42|14931.49|14851.49|14931.3|14851.3|7
1728533300000|2024-10-10 04:08:20|14931.43|14851.43|14931.36|14851.36|14931.45|14851.45|14931.36|14851.36|7
1728533310000|2024-10-10 04:08:30|14931.05|14851.05|14928.77|14848.77|14931.05|14851.05|14928.77|14848.77|9
1728533320000|2024-10-10 04:08:40|14929.07|14849.07|14928.95|14848.95|14929.07|14849.07|14928.74|14848.74|7
1728533330000|2024-10-10 04:08:50|14928.94|14848.94|14928.58|14848.58|14929.11|14849.11|14928.45|14848.45|7
1728533340000|2024-10-10 04:09:00|14928.57|14848.57|14928.1|14848.1|14928.62|14848.62|14927.96|14847.96|10
1728533350000|2024-10-10 04:09:10|14928.07|14848.07|14928.37|14848.37|14928.37|14848.37|14928.07|14848.07|8
1728533360000|2024-10-10 04:09:20|14928.35|14848.35|14927.63|14847.63|14928.35|14848.35|14927.62|14847.62|3
1728533370000|2024-10-10 04:09:30|14927.66|14847.66|14928.47|14848.47|14928.64|14848.64|14927.66|14847.66|7
1728533380000|2024-10-10 04:09:40|14928.01|14848.01|14927.98|14847.98|14928.02|14848.02|14927.98|14847.98|5
1728533390000|2024-10-10 04:09:50|14927.58|14847.58|14927.19|14847.19|14927.58|14847.58|14927.19|14847.19|5
1728533400000|2024-10-10 04:10:00|14927.15|14847.15|14926.34|14846.34|14927.15|14847.15|14926.32|14846.32|7
1728533410000|2024-10-10 04:10:10|14926.33|14846.33|14926.13|14846.13|14926.34|14846.34|14925.97|14845.97|8
1728533420000|2024-10-10 04:10:20|14925.92|14845.92|14925.84|14845.84|14925.92|14845.92|14925.84|14845.84|6
1728533430000|2024-10-10 04:10:30|14925.83|14845.83|14926.31|14846.31|14926.31|14846.31|14925.83|14845.83|4
1728533440000|2024-10-10 04:10:40|14926.3|14846.3|14926.31|14846.31|14926.31|14846.31|14926.3|14846.3|4
1728533450000|2024-10-10 04:10:50|14926.3|14846.3|14926.44|14846.44|14926.44|14846.44|14926.3|14846.3|7
1728533460000|2024-10-10 04:11:00|14926.39|14846.39|14926.03|14846.03|14926.39|14846.39|14926.03|14846.03|7
1728533470000|2024-10-10 04:11:10|14925.96|14845.96|14925.6|14845.6|14925.96|14845.96|14925.6|14845.6|7
1728533480000|2024-10-10 04:11:20|14925.45|14845.45|14924.82|14844.82|14925.45|14845.45|14924.8|14844.8|7
1728533490000|2024-10-10 04:11:30|14924.85|14844.85|14924.85|14844.85|14924.86|14844.86|14924.85|14844.85|5
1728533500000|2024-10-10 04:11:40|14924.8|14844.8|14925.11|14845.11|14925.12|14845.12|14924.79|14844.79|5
1728533510000|2024-10-10 04:11:50|14925.16|14845.16|14923.76|14843.76|14925.16|14845.16|14923.76|14843.76|6
1728533520000|2024-10-10 04:12:00|14924.09|14844.09|14924.08|14844.08|14924.09|14844.09|14924.08|14844.08|2
1728533530000|2024-10-10 04:12:10|14924.09|14844.09|14923.62|14843.62|14924.15|14844.15|14923.62|14843.62|4
1728533540000|2024-10-10 04:12:20|14923.64|14843.64|14923.67|14843.67|14923.84|14843.84|14923.62|14843.62|8
1728533550000|2024-10-10 04:12:30|14923.85|14843.85|14923.68|14843.68|14923.85|14843.85|14923.68|14843.68|7
1728533560000|2024-10-10 04:12:40|14923.57|14843.57|14923.07|14843.07|14923.57|14843.57|14923.05|14843.05|10
1728533570000|2024-10-10 04:12:50|14922.92|14842.92|14922.56|14842.56|14922.92|14842.92|14922.56|14842.56|7
1728533580000|2024-10-10 04:13:00|14922.27|14842.27|14921.72|14841.72|14922.27|14842.27|14921.04|14841.04|9
1728533590000|2024-10-10 04:13:10|14921.73|14841.73|14921.65|14841.65|14921.97|14841.97|14921.65|14841.65|9
1728533600000|2024-10-10 04:13:20|14921.64|14841.64|14921.14|14841.14|14921.66|14841.66|14921.13|14841.13|6
1728533610000|2024-10-10 04:13:30|14920.78|14840.78|14919.95|14839.95|14920.78|14840.78|14919.75|14839.75|8
1728533620000|2024-10-10 04:13:40|14919.7|14839.7|14919.6|14839.6|14919.88|14839.88|14919.09|14839.09|6
1728533630000|2024-10-10 04:13:50|14919.58|14839.58|14919.58|14839.58|14919.6|14839.6|14919.1|14839.1|6
1728533640000|2024-10-10 04:14:00|14919.57|14839.57|14918.96|14838.96|14919.57|14839.57|14918.94|14838.94|7
1728533650000|2024-10-10 04:14:10|14919.31|14839.31|14917.42|14837.42|14919.31|14839.31|14917.28|14837.28|6
1728533660000|2024-10-10 04:14:20|14917.43|14837.43|14917.4|14837.4|14917.5|14837.5|14917.4|14837.4|6
1728533670000|2024-10-10 04:14:30|14917.35|14837.35|14916.89|14836.89|14917.35|14837.35|14916.89|14836.89|2
1728533680000|2024-10-10 04:14:40|14916.76|14836.76|14916.58|14836.58|14916.76|14836.76|14916.58|14836.58|6
1728533690000|2024-10-10 04:14:50|14916.57|14836.57|14917.32|14837.32|14917.53|14837.53|14916.57|14836.57|3
1728533700000|2024-10-10 04:15:00|14917.39|14837.39|14917.48|14837.48|14917.48|14837.48|14917.39|14837.39|7
1728533710000|2024-10-10 04:15:10|14916.12|14836.12|14915.65|14835.65|14916.12|14836.12|14915.65|14835.65|10
1728533720000|2024-10-10 04:15:20|14915.62|14835.62|14912.38|14832.38|14915.62|14835.62|14912.38|14832.38|9
1728533730000|2024-10-10 04:15:30|14912.37|14832.37|14912.25|14832.25|14912.37|14832.37|14911.9|14831.9|7
1728533740000|2024-10-10 04:15:40|14912.22|14832.22|14912.6|14832.6|14912.6|14832.6|14912.21|14832.21|8
1728533750000|2024-10-10 04:15:50|14912.71|14832.71|14914.07|14834.07|14914.08|14834.08|14912.71|14832.71|8
1728533760000|2024-10-10 04:16:00|14914.23|14834.23|14916.35|14836.35|14916.35|14836.35|14914.22|14834.22|8
1728533770000|2024-10-10 04:16:10|14916.38|14836.38|14916.84|14836.84|14916.84|14836.84|14916.38|14836.38|5
1728533780000|2024-10-10 04:16:20|14916.32|14836.32|14918.86|14838.86|14919.09|14839.09|14916.07|14836.07|10
1728533790000|2024-10-10 04:16:30|14918.52|14838.52|14918.24|14838.24|14918.52|14838.52|14918.12|14838.12|8
1728533800000|2024-10-10 04:16:40|14918.25|14838.25|14919.45|14839.45|14919.78|14839.78|14918.25|14838.25|10
1728533810000|2024-10-10 04:16:50|14919.49|14839.49|14920.97|14840.97|14920.97|14840.97|14919.49|14839.49|8
1728533820000|2024-10-10 04:17:00|14920.96|14840.96|14920.37|14840.37|14920.98|14840.98|14920.31|14840.31|8
1728533830000|2024-10-10 04:17:10|14920.42|14840.42|14920.5|14840.5|14920.54|14840.54|14920.21|14840.21|10
1728533840000|2024-10-10 04:17:20|14920.46|14840.46|14921.7|14841.7|14921.7|14841.7|14920.46|14840.46|9
1728533850000|2024-10-10 04:17:30|14921.74|14841.74|14922.12|14842.12|14922.12|14842.12|14921.74|14841.74|7
1728533860000|2024-10-10 04:17:40|14922.13|14842.13|14922.49|14842.49|14922.6|14842.6|14922.06|14842.06|8
1728533870000|2024-10-10 04:17:50|14922.35|14842.35|14922.36|14842.36|14922.66|14842.66|14922.34|14842.34|7
1728533880000|2024-10-10 04:18:00|14922.29|14842.29|14920.22|14840.22|14922.35|14842.35|14920.22|14840.22|8
1728533890000|2024-10-10 04:18:10|14919.09|14839.09|14918.43|14838.43|14919.09|14839.09|14918.43|14838.43|10
1728533900000|2024-10-10 04:18:20|14918.46|14838.46|14916.7|14836.7|14918.46|14838.46|14916.44|14836.44|8
1728533910000|2024-10-10 04:18:30|14916.53|14836.53|14916.55|14836.55|14916.55|14836.55|14916.47|14836.47|6
1728533920000|2024-10-10 04:18:40|14916.4|14836.4|14915.63|14835.63|14916.4|14836.4|14915.47|14835.47|8
1728533930000|2024-10-10 04:18:50|14915.64|14835.64|14915.87|14835.87|14915.87|14835.87|14915.6|14835.6|9
1728533940000|2024-10-10 04:19:00|14915.63|14835.63|14915.85|14835.85|14915.86|14835.86|14915.63|14835.63|4
1728533950000|2024-10-10 04:19:10|14915.92|14835.92|14916.06|14836.06|14916.06|14836.06|14915.92|14835.92|4
1728533960000|2024-10-10 04:19:20|14916.07|14836.07|14916.08|14836.08|14916.08|14836.08|14916.07|14836.07|2
1728533970000|2024-10-10 04:19:30|14916.06|14836.06|14916.28|14836.28|14916.28|14836.28|14916.04|14836.04|4
1728533980000|2024-10-10 04:19:40|14916.29|14836.29|14916.29|14836.29|14916.29|14836.29|14916.28|14836.28|3
1728533990000|2024-10-10 04:19:50|14916.28|14836.28|14916.17|14836.17|14916.29|14836.29|14916.17|14836.17|9
1728534000000|2024-10-10 04:20:00|14916.29|14836.29|14916.64|14836.64|14916.64|14836.64|14915.14|14835.14|8
1728534010000|2024-10-10 04:20:10|14916.65|14836.65|14915.95|14835.95|14916.66|14836.66|14915.95|14835.95|7
1728534020000|2024-10-10 04:20:20|14915.93|14835.93|14915.75|14835.75|14915.93|14835.93|14914.93|14834.93|7
1728534030000|2024-10-10 04:20:30|14915.8|14835.8|14916.34|14836.34|14916.63|14836.63|14915.8|14835.8|9
1728534040000|2024-10-10 04:20:40|14915.92|14835.92|14916.08|14836.08|14916.08|14836.08|14915.77|14835.77|7
1728534050000|2024-10-10 04:20:50|14916.23|14836.23|14917.45|14837.45|14917.45|14837.45|14916.22|14836.22|8
1728534060000|2024-10-10 04:21:00|14917.46|14837.46|14918.26|14838.26|14918.26|14838.26|14917.46|14837.46|6
1728534070000|2024-10-10 04:21:10|14918.24|14838.24|14917.73|14837.73|14918.24|14838.24|14917.73|14837.73|5
1728534080000|2024-10-10 04:21:20|14917.34|14837.34|14918.25|14838.25|14918.26|14838.26|14917.03|14837.03|9
1728534090000|2024-10-10 04:21:30|14918.06|14838.06|14917.69|14837.69|14918.12|14838.12|14917.69|14837.69|5
1728534100000|2024-10-10 04:21:40|14917.73|14837.73|14917.89|14837.89|14917.89|14837.89|14917.71|14837.71|5
1728534110000|2024-10-10 04:21:50|14917.88|14837.88|14917.79|14837.79|14917.88|14837.88|14917.66|14837.66|7
1728534120000|2024-10-10 04:22:00|14917.8|14837.8|14917.82|14837.82|14917.82|14837.82|14917.69|14837.69|5
1728534130000|2024-10-10 04:22:10|14917.83|14837.83|14918.3|14838.3|14918.36|14838.36|14917.82|14837.82|6
1728534140000|2024-10-10 04:22:20|14918.31|14838.31|14918.35|14838.35|14918.53|14838.53|14918.1|14838.1|9
1728534150000|2024-10-10 04:22:30|14918.52|14838.52|14918.78|14838.78|14918.78|14838.78|14918.52|14838.52|8
1728534160000|2024-10-10 04:22:40|14918.79|14838.79|14918.59|14838.59|14919.19|14839.19|14918.58|14838.58|6
1728534170000|2024-10-10 04:22:50|14918.56|14838.56|14922.34|14842.34|14922.34|14842.34|14918.56|14838.56|8
1728534180000|2024-10-10 04:23:00|14922.33|14842.33|14922.41|14842.41|14922.41|14842.41|14921.98|14841.98|10
1728534190000|2024-10-10 04:23:10|14922.42|14842.42|14922.5|14842.5|14922.5|14842.5|14922.41|14842.41|6
1728534200000|2024-10-10 04:23:20|14922.54|14842.54|14922.51|14842.51|14922.57|14842.57|14922.51|14842.51|6
1728534210000|2024-10-10 04:23:30|14922.5|14842.5|14922.49|14842.49|14922.5|14842.5|14921.71|14841.71|5
1728534220000|2024-10-10 04:23:40|14922.52|14842.52|14922.55|14842.55|14922.55|14842.55|14922.28|14842.28|6
1728534230000|2024-10-10 04:23:50|14922.57|14842.57|14922.37|14842.37|14922.59|14842.59|14922.37|14842.37|6
1728534240000|2024-10-10 04:24:00|14922.62|14842.62|14922.7|14842.7|14922.7|14842.7|14922.33|14842.33|6
1728534250000|2024-10-10 04:24:10|14922.68|14842.68|14925.57|14845.57|14925.59|14845.59|14922.68|14842.68|7
1728534260000|2024-10-10 04:24:20|14925.08|14845.08|14925.86|14845.86|14925.87|14845.87|14925.08|14845.08|7
1728534270000|2024-10-10 04:24:30|14925.87|14845.87|14926.04|14846.04|14926.12|14846.12|14925.87|14845.87|6
1728534280000|2024-10-10 04:24:40|14926|14846|14927.4|14847.4|14927.4|14847.4|14926|14846|8
1728534290000|2024-10-10 04:24:50|14927.41|14847.41|14927.22|14847.22|14927.57|14847.57|14927.22|14847.22|8
1728534300000|2024-10-10 04:25:00|14927.17|14847.17|14928.88|14848.88|14928.93|14848.93|14927.12|14847.12|9
1728534310000|2024-10-10 04:25:10|14928.86|14848.86|14929.37|14849.37|14929.37|14849.37|14928.85|14848.85|10
1728534320000|2024-10-10 04:25:20|14929.39|14849.39|14929.42|14849.42|14929.44|14849.44|14929.38|14849.38|7
1728534330000|2024-10-10 04:25:30|14930.09|14850.09|14930.32|14850.32|14930.33|14850.33|14930.08|14850.08|6
1728534340000|2024-10-10 04:25:40|14930.33|14850.33|14930.45|14850.45|14930.45|14850.45|14930.33|14850.33|4
1728534350000|2024-10-10 04:25:50|14930.44|14850.44|14930.09|14850.09|14930.44|14850.44|14929.98|14849.98|6
1728534360000|2024-10-10 04:26:00|14930.13|14850.13|14930.83|14850.83|14930.97|14850.97|14930.13|14850.13|10
1728534370000|2024-10-10 04:26:10|14930.85|14850.85|14931.48|14851.48|14932.12|14852.12|14930.85|14850.85|9
1728534380000|2024-10-10 04:26:20|14931.42|14851.42|14932.97|14852.97|14932.98|14852.98|14931.39|14851.39|9
1728534390000|2024-10-10 04:26:30|14932.98|14852.98|14933.69|14853.69|14933.69|14853.69|14932.98|14852.98|8
1728534400000|2024-10-10 04:26:40|14933.7|14853.7|14933.61|14853.61|14933.7|14853.7|14933.61|14853.61|5
1728534410000|2024-10-10 04:26:50|14933.66|14853.66|14933.56|14853.56|14933.7|14853.7|14933.56|14853.56|3
1728534420000|2024-10-10 04:27:00|14933.72|14853.72|14933.11|14853.11|14934.16|14854.16|14931.64|14851.64|5
1728534430000|2024-10-10 04:27:10|14933.13|14853.13|14933.1|14853.1|14933.14|14853.14|14933.1|14853.1|4
1728534440000|2024-10-10 04:27:20|14933.16|14853.16|14933.46|14853.46|14933.46|14853.46|14933.16|14853.16|5
1728534450000|2024-10-10 04:27:30|14933.33|14853.33|14933.29|14853.29|14933.34|14853.34|14933.27|14853.27|7
1728534460000|2024-10-10 04:27:40|14933.53|14853.53|14934.29|14854.29|14934.3|14854.3|14933.51|14853.51|9
1728534470000|2024-10-10 04:27:50|14934.3|14854.3|14934.24|14854.24|14934.57|14854.57|14934.24|14854.24|6
1728534480000|2024-10-10 04:28:00|14934.25|14854.25|14934.26|14854.26|14934.29|14854.29|14934.23|14854.23|7
1728534490000|2024-10-10 04:28:10|14934.36|14854.36|14937.46|14857.46|14937.46|14857.46|14934.36|14854.36|3
1728534500000|2024-10-10 04:28:20|14937.25|14857.25|14938.48|14858.48|14938.48|14858.48|14937.25|14857.25|7
1728534510000|2024-10-10 04:28:30|14938.52|14858.52|14938.48|14858.48|14938.56|14858.56|14938.48|14858.48|8
1728534520000|2024-10-10 04:28:40|14938.47|14858.47|14938.67|14858.67|14938.67|14858.67|14938.41|14858.41|6
1728534530000|2024-10-10 04:28:50|14938.41|14858.41|14938.64|14858.64|14938.64|14858.64|14938.36|14858.36|5
1728534540000|2024-10-10 04:29:00|14938.66|14858.66|14938.51|14858.51|14938.96|14858.96|14938.16|14858.16|10
1728534550000|2024-10-10 04:29:10|14938.92|14858.92|14940.02|14860.02|14940.03|14860.03|14938.91|14858.91|6
1728534560000|2024-10-10 04:29:20|14940.01|14860.01|14940.16|14860.16|14940.18|14860.18|14940.01|14860.01|5
1728534570000|2024-10-10 04:29:30|14940.15|14860.15|14940.74|14860.74|14940.75|14860.75|14940.15|14860.15|6
1728534580000|2024-10-10 04:29:40|14940.72|14860.72|14940.52|14860.52|14940.72|14860.72|14940.46|14860.46|3
1728534590000|2024-10-10 04:29:50|14941.04|14861.04|14941.55|14861.55|14941.6|14861.6|14941.04|14861.04|4
1728534600000|2024-10-10 04:30:00|14941.14|14861.14|14941.59|14861.59|14941.59|14861.59|14941.14|14861.14|6
1728534610000|2024-10-10 04:30:10|14941.76|14861.76|14942.08|14862.08|14942.09|14862.09|14941.68|14861.68|4
1728534620000|2024-10-10 04:30:20|14942.07|14862.07|14941.72|14861.72|14942.42|14862.42|14941.72|14861.72|7
1728534630000|2024-10-10 04:30:30|14941.92|14861.92|14941.48|14861.48|14941.93|14861.93|14941.43|14861.43|7
1728534640000|2024-10-10 04:30:40|14941.46|14861.46|14941.18|14861.18|14941.8|14861.8|14940.74|14860.74|8
1728534650000|2024-10-10 04:30:50|14941.15|14861.15|14941.31|14861.31|14941.31|14861.31|14940.98|14860.98|8
1728534660000|2024-10-10 04:31:00|14941.15|14861.15|14941.58|14861.58|14942.03|14862.03|14941.14|14861.14|8
1728534670000|2024-10-10 04:31:10|14941.72|14861.72|14941.24|14861.24|14941.72|14861.72|14940.72|14860.72|7
1728534680000|2024-10-10 04:31:20|14941.55|14861.55|14942.04|14862.04|14942.04|14862.04|14941.13|14861.13|7
1728534690000|2024-10-10 04:31:30|14941.82|14861.82|14941.15|14861.15|14941.88|14861.88|14941.15|14861.15|9
1728534700000|2024-10-10 04:31:40|14941.16|14861.16|14941.92|14861.92|14941.92|14861.92|14941.15|14861.15|8
1728534710000|2024-10-10 04:31:50|14941.93|14861.93|14942.48|14862.48|14942.6|14862.6|14941.93|14861.93|8
1728534720000|2024-10-10 04:32:00|14942.54|14862.54|14941.91|14861.91|14942.58|14862.58|14941.71|14861.71|8
1728534730000|2024-10-10 04:32:10|14941.93|14861.93|14941.58|14861.58|14941.93|14861.93|14941.57|14861.57|8
1728534740000|2024-10-10 04:32:20|14941.63|14861.63|14941.8|14861.8|14941.8|14861.8|14941.63|14861.63|4
1728534750000|2024-10-10 04:32:30|14941.76|14861.76|14942.1|14862.1|14942.28|14862.28|14941.76|14861.76|9
1728534760000|2024-10-10 04:32:40|14942.31|14862.31|14942.74|14862.74|14942.93|14862.93|14942.08|14862.08|6
1728534770000|2024-10-10 04:32:50|14942.76|14862.76|14942.8|14862.8|14943.04|14863.04|14942.76|14862.76|8
1728534780000|2024-10-10 04:33:00|14942.78|14862.78|14943.24|14863.24|14943.24|14863.24|14942.75|14862.75|10
1728534790000|2024-10-10 04:33:10|14943.26|14863.26|14943.53|14863.53|14943.53|14863.53|14943.26|14863.26|5
1728534800000|2024-10-10 04:33:20|14943.54|14863.54|14943.79|14863.79|14943.84|14863.84|14943.5|14863.5|8
1728534810000|2024-10-10 04:33:30|14943.42|14863.42|14943.84|14863.84|14944.19|14864.19|14943.42|14863.42|8
1728534820000|2024-10-10 04:33:40|14943.79|14863.79|14944.11|14864.11|14944.18|14864.18|14943.7|14863.7|7
1728534830000|2024-10-10 04:33:50|14944.13|14864.13|14942.92|14862.92|14944.13|14864.13|14942.83|14862.83|9
1728534840000|2024-10-10 04:34:00|14942.61|14862.61|14942.85|14862.85|14942.85|14862.85|14942.57|14862.57|8
1728534850000|2024-10-10 04:34:10|14942.92|14862.92|14942.82|14862.82|14943.12|14863.12|14942.82|14862.82|8
1728534860000|2024-10-10 04:34:20|14943.4|14863.4|14943.6|14863.6|14944.14|14864.14|14943.4|14863.4|9
1728534870000|2024-10-10 04:34:30|14943.57|14863.57|14942.92|14862.92|14943.58|14863.58|14942.91|14862.91|9
1728534880000|2024-10-10 04:34:40|14943.03|14863.03|14942.41|14862.41|14943.03|14863.03|14942.41|14862.41|7
1728534890000|2024-10-10 04:34:50|14942.42|14862.42|14942.6|14862.6|14942.6|14862.6|14942.33|14862.33|9
1728534900000|2024-10-10 04:35:00|14942.65|14862.65|14939.69|14859.69|14942.69|14862.69|14939.69|14859.69|9
1728534910000|2024-10-10 04:35:10|14939.67|14859.67|14938.94|14858.94|14940.13|14860.13|14938.94|14858.94|8
1728534920000|2024-10-10 04:35:20|14938.68|14858.68|14938.76|14858.76|14938.77|14858.77|14938.68|14858.68|4
1728534930000|2024-10-10 04:35:30|14938.53|14858.53|14938.13|14858.13|14938.53|14858.53|14938.13|14858.13|8
1728534940000|2024-10-10 04:35:40|14938.12|14858.12|14937.25|14857.25|14938.12|14858.12|14937.25|14857.25|9
1728534950000|2024-10-10 04:35:50|14937.22|14857.22|14937.1|14857.1|14937.26|14857.26|14936.98|14856.98|6
1728534960000|2024-10-10 04:36:00|14937.23|14857.23|14937|14857|14937.23|14857.23|14937|14857|8
1728534970000|2024-10-10 04:36:10|14936.95|14856.95|14936.84|14856.84|14936.99|14856.99|14936.84|14856.84|7
1728534980000|2024-10-10 04:36:20|14936.82|14856.82|14936.38|14856.38|14936.82|14856.82|14936.09|14856.09|8
1728534990000|2024-10-10 04:36:30|14936.39|14856.39|14937.35|14857.35|14937.35|14857.35|14936.04|14856.04|9
1728535000000|2024-10-10 04:36:40|14937.5|14857.5|14936.85|14856.85|14937.52|14857.52|14936.83|14856.83|7
1728535010000|2024-10-10 04:36:50|14936.83|14856.83|14936.45|14856.45|14936.83|14856.83|14936.45|14856.45|6
1728535020000|2024-10-10 04:37:00|14936.99|14856.99|14935.88|14855.88|14936.99|14856.99|14935.88|14855.88|9
1728535030000|2024-10-10 04:37:10|14936.02|14856.02|14935.91|14855.91|14936.03|14856.03|14935.91|14855.91|7
1728535040000|2024-10-10 04:37:20|14935.83|14855.83|14935.44|14855.44|14935.85|14855.85|14935.04|14855.04|6
1728535050000|2024-10-10 04:37:30|14935.45|14855.45|14934.58|14854.58|14935.45|14855.45|14934.56|14854.56|8
1728535060000|2024-10-10 04:37:40|14934.55|14854.55|14933.81|14853.81|14934.6|14854.6|14933.81|14853.81|7
1728535070000|2024-10-10 04:37:50|14934.24|14854.24|14933.79|14853.79|14934.24|14854.24|14933.77|14853.77|8
1728535080000|2024-10-10 04:38:00|14933.78|14853.78|14933.86|14853.86|14933.86|14853.86|14933.34|14853.34|6
1728535090000|2024-10-10 04:38:10|14933.87|14853.87|14934.54|14854.54|14935.54|14855.54|14933.87|14853.87|7
1728535100000|2024-10-10 04:38:20|14934.75|14854.75|14934.54|14854.54|14934.75|14854.75|14934.54|14854.54|4
1728535110000|2024-10-10 04:38:30|14934.2|14854.2|14934.18|14854.18|14934.43|14854.43|14934.18|14854.18|5
1728535120000|2024-10-10 04:38:40|14934.11|14854.11|14934.01|14854.01|14934.11|14854.11|14934.01|14854.01|8
1728535130000|2024-10-10 04:38:50|14934.02|14854.02|14933.96|14853.96|14934.02|14854.02|14933.96|14853.96|7
1728535140000|2024-10-10 04:39:00|14933.95|14853.95|14933.86|14853.86|14933.95|14853.95|14933.84|14853.84|8
1728535150000|2024-10-10 04:39:10|14934.37|14854.37|14933.89|14853.89|14934.42|14854.42|14933.89|14853.89|6
1728535160000|2024-10-10 04:39:20|14933.92|14853.92|14933.86|14853.86|14933.95|14853.95|14933.86|14853.86|9
1728535170000|2024-10-10 04:39:30|14933.85|14853.85|14934.49|14854.49|14934.49|14854.49|14933.78|14853.78|9
1728535180000|2024-10-10 04:39:40|14934.51|14854.51|14933.67|14853.67|14934.57|14854.57|14933.67|14853.67|8
1728535190000|2024-10-10 04:39:50|14933.65|14853.65|14931.97|14851.97|14933.65|14853.65|14931.97|14851.97|5
1728535200000|2024-10-10 04:40:00|14931.99|14851.99|14933.61|14853.61|14933.79|14853.79|14931.99|14851.99|9
1728535210000|2024-10-10 04:40:10|14933.65|14853.65|14933.54|14853.54|14933.7|14853.7|14933.54|14853.54|6
1728535220000|2024-10-10 04:40:20|14934.1|14854.1|14934.45|14854.45|14934.46|14854.46|14934.1|14854.1|6
1728535230000|2024-10-10 04:40:30|14934.46|14854.46|14934.46|14854.46|14934.47|14854.47|14934.46|14854.46|3
1728535240000|2024-10-10 04:40:40|14934.52|14854.52|14935.62|14855.62|14935.74|14855.74|14934.52|14854.52|8
1728535250000|2024-10-10 04:40:50|14935.64|14855.64|14935.36|14855.36|14935.64|14855.64|14935.26|14855.26|6
1728535260000|2024-10-10 04:41:00|14935.24|14855.24|14935.5|14855.5|14935.57|14855.57|14935.24|14855.24|6
1728535270000|2024-10-10 04:41:10|14935.56|14855.56|14935.39|14855.39|14935.56|14855.56|14935.32|14855.32|7
1728535280000|2024-10-10 04:41:20|14935.54|14855.54|14941.18|14861.18|14941.26|14861.26|14935.52|14855.52|8
1728535290000|2024-10-10 04:41:30|14941.25|14861.25|14940.3|14860.3|14941.25|14861.25|14940.3|14860.3|9
1728535300000|2024-10-10 04:41:40|14940.05|14860.05|14940.5|14860.5|14940.5|14860.5|14940.05|14860.05|8
1728535310000|2024-10-10 04:41:50|14940.49|14860.49|14940.78|14860.78|14941.06|14861.06|14940.49|14860.49|6
1728535320000|2024-10-10 04:42:00|14940.56|14860.56|14940.81|14860.81|14940.82|14860.82|14940.56|14860.56|9
1728535330000|2024-10-10 04:42:10|14940.78|14860.78|14940.84|14860.84|14940.85|14860.85|14940.76|14860.76|8
1728535340000|2024-10-10 04:42:20|14940.85|14860.85|14940.55|14860.55|14940.85|14860.85|14940.55|14860.55|8
1728535350000|2024-10-10 04:42:30|14940.25|14860.25|14940.15|14860.15|14940.25|14860.25|14940.14|14860.14|7
1728535360000|2024-10-10 04:42:40|14940.31|14860.31|14936.2|14856.2|14940.39|14860.39|14936.16|14856.16|10
1728535370000|2024-10-10 04:42:50|14936.52|14856.52|14936.34|14856.34|14936.52|14856.52|14936.2|14856.2|6
1728535380000|2024-10-10 04:43:00|14936.35|14856.35|14936.64|14856.64|14937.01|14857.01|14936.35|14856.35|8
1728535390000|2024-10-10 04:43:10|14936.67|14856.67|14936.74|14856.74|14936.74|14856.74|14936.5|14856.5|10
1728535400000|2024-10-10 04:43:20|14937.03|14857.03|14937.22|14857.22|14937.22|14857.22|14936.69|14856.69|8
1728535410000|2024-10-10 04:43:30|14937.41|14857.41|14937.19|14857.19|14937.47|14857.47|14936.84|14856.84|10
1728535420000|2024-10-10 04:43:40|14937.23|14857.23|14937.02|14857.02|14937.23|14857.23|14936.92|14856.92|9
1728535430000|2024-10-10 04:43:50|14937.09|14857.09|14937.17|14857.17|14937.17|14857.17|14937.09|14857.09|4
1728535440000|2024-10-10 04:44:00|14937.18|14857.18|14937.38|14857.38|14937.39|14857.39|14937.11|14857.11|7
1728535450000|2024-10-10 04:44:10|14937.41|14857.41|14937.42|14857.42|14937.45|14857.45|14937.37|14857.37|9
1728535460000|2024-10-10 04:44:20|14937.23|14857.23|14936.66|14856.66|14937.36|14857.36|14936.66|14856.66|6
1728535470000|2024-10-10 04:44:30|14936.39|14856.39|14936.98|14856.98|14936.98|14856.98|14936.39|14856.39|7
1728535480000|2024-10-10 04:44:40|14937.03|14857.03|14935.82|14855.82|14937.03|14857.03|14935.82|14855.82|8
1728535490000|2024-10-10 04:44:50|14936.03|14856.03|14936.63|14856.63|14936.63|14856.63|14936.03|14856.03|9
1728535500000|2024-10-10 04:45:00|14936.3|14856.3|14936.53|14856.53|14936.69|14856.69|14936.3|14856.3|9
1728535510000|2024-10-10 04:45:10|14936.48|14856.48|14936.54|14856.54|14936.77|14856.77|14936.19|14856.19|10
1728535520000|2024-10-10 04:45:20|14936.53|14856.53|14936.46|14856.46|14936.53|14856.53|14936.32|14856.32|8
1728535530000|2024-10-10 04:45:30|14936.49|14856.49|14936.25|14856.25|14936.49|14856.49|14936.25|14856.25|9
1728535540000|2024-10-10 04:45:40|14936.24|14856.24|14937.44|14857.44|14937.44|14857.44|14935.88|14855.88|9
1728535550000|2024-10-10 04:45:50|14937.53|14857.53|14937.55|14857.55|14937.72|14857.72|14937.51|14857.51|7
1728535560000|2024-10-10 04:46:00|14937.53|14857.53|14935.84|14855.84|14937.53|14857.53|14935.84|14855.84|10
1728535570000|2024-10-10 04:46:10|14935.82|14855.82|14937.44|14857.44|14937.44|14857.44|14935.78|14855.78|8
1728535580000|2024-10-10 04:46:20|14937.48|14857.48|14937.59|14857.59|14937.87|14857.87|14937.48|14857.48|10
1728535590000|2024-10-10 04:46:30|14937.61|14857.61|14939.57|14859.57|14939.57|14859.57|14937.61|14857.61|6
1728535600000|2024-10-10 04:46:40|14939.81|14859.81|14940.07|14860.07|14940.26|14860.26|14939.67|14859.67|10
1728535610000|2024-10-10 04:46:50|14940.11|14860.11|14940.37|14860.37|14940.55|14860.55|14940.07|14860.07|6
1728535620000|2024-10-10 04:47:00|14940.42|14860.42|14940.4|14860.4|14940.48|14860.48|14940.25|14860.25|10
1728535630000|2024-10-10 04:47:10|14940.38|14860.38|14940.39|14860.39|14940.4|14860.4|14940.32|14860.32|8
1728535640000|2024-10-10 04:47:20|14940.37|14860.37|14940.26|14860.26|14940.37|14860.37|14940.26|14860.26|7
1728535650000|2024-10-10 04:47:30|14940.03|14860.03|14940.13|14860.13|14940.13|14860.13|14939.69|14859.69|9
1728535660000|2024-10-10 04:47:40|14940.17|14860.17|14941.69|14861.69|14941.69|14861.69|14940.17|14860.17|8
1728535670000|2024-10-10 04:47:50|14941.72|14861.72|14942.49|14862.49|14942.49|14862.49|14941.72|14861.72|7
1728535680000|2024-10-10 04:48:00|14942.53|14862.53|14942.96|14862.96|14942.99|14862.99|14942.53|14862.53|9
1728535690000|2024-10-10 04:48:10|14943.01|14863.01|14942.87|14862.87|14943.01|14863.01|14942.68|14862.68|9
1728535700000|2024-10-10 04:48:20|14942.9|14862.9|14942.92|14862.92|14942.98|14862.98|14942.9|14862.9|8
1728535710000|2024-10-10 04:48:30|14942.94|14862.94|14942.81|14862.81|14942.97|14862.97|14942.81|14862.81|10
1728535720000|2024-10-10 04:48:40|14942.75|14862.75|14943.15|14863.15|14943.15|14863.15|14942.72|14862.72|8
1728535730000|2024-10-10 04:48:50|14942.87|14862.87|14942.57|14862.57|14942.87|14862.87|14942.52|14862.52|9
1728535740000|2024-10-10 04:49:00|14942.58|14862.58|14942.99|14862.99|14943.29|14863.29|14942.58|14862.58|10
1728535750000|2024-10-10 04:49:10|14943.02|14863.02|14944.15|14864.15|14944.15|14864.15|14943.01|14863.01|10
1728535760000|2024-10-10 04:49:20|14944.2|14864.2|14943.94|14863.94|14944.83|14864.83|14943.92|14863.92|10
1728535770000|2024-10-10 04:49:30|14944|14864|14943.72|14863.72|14944.03|14864.03|14943.72|14863.72|9
1728535780000|2024-10-10 04:49:40|14943.6|14863.6|14943.64|14863.64|14943.84|14863.84|14943.6|14863.6|7
1728535790000|2024-10-10 04:49:50|14943.72|14863.72|14944.05|14864.05|14944.25|14864.25|14943.72|14863.72|7
1728535800000|2024-10-10 04:50:00|14944.08|14864.08|14943.18|14863.18|14944.65|14864.65|14943.18|14863.18|10
1728535810000|2024-10-10 04:50:10|14943.69|14863.69|14943.26|14863.26|14943.69|14863.69|14943.23|14863.23|9
1728535820000|2024-10-10 04:50:20|14943.27|14863.27|14942.68|14862.68|14943.27|14863.27|14942.66|14862.66|7
1728535830000|2024-10-10 04:50:30|14942.67|14862.67|14942.59|14862.59|14942.67|14862.67|14942.59|14862.59|5
1728535840000|2024-10-10 04:50:40|14942.62|14862.62|14942.22|14862.22|14942.66|14862.66|14942.22|14862.22|8
1728535850000|2024-10-10 04:50:50|14942.21|14862.21|14942.4|14862.4|14942.4|14862.4|14942.21|14862.21|5
1728535860000|2024-10-10 04:51:00|14942.38|14862.38|14939.87|14859.87|14942.38|14862.38|14939.87|14859.87|9
1728535870000|2024-10-10 04:51:10|14940.11|14860.11|14940.07|14860.07|14940.14|14860.14|14940.07|14860.07|9
1728535880000|2024-10-10 04:51:20|14940.05|14860.05|14939.95|14859.95|14940.05|14860.05|14939.83|14859.83|8
1728535890000|2024-10-10 04:51:30|14939.94|14859.94|14939.94|14859.94|14939.94|14859.94|14939.92|14859.92|5
1728535900000|2024-10-10 04:51:40|14939.93|14859.93|14939.77|14859.77|14939.94|14859.94|14939.64|14859.64|10
1728535910000|2024-10-10 04:51:50|14939.83|14859.83|14940.47|14860.47|14940.48|14860.48|14939.83|14859.83|10
1728535920000|2024-10-10 04:52:00|14940.45|14860.45|14940.13|14860.13|14940.45|14860.45|14940.13|14860.13|6
1728535930000|2024-10-10 04:52:10|14938.57|14858.57|14937.64|14857.64|14938.57|14858.57|14937.64|14857.64|9
1728535940000|2024-10-10 04:52:20|14937.65|14857.65|14938.06|14858.06|14938.06|14858.06|14937.54|14857.54|10
1728535950000|2024-10-10 04:52:30|14937.96|14857.96|14938.12|14858.12|14938.19|14858.19|14937.96|14857.96|7
1728535960000|2024-10-10 04:52:40|14938.02|14858.02|14938.2|14858.2|14938.2|14858.2|14938|14858|9
1728535970000|2024-10-10 04:52:50|14938.21|14858.21|14938.36|14858.36|14938.65|14858.65|14938.21|14858.21|8
1728535980000|2024-10-10 04:53:00|14947|14867|14943.55|14863.55|14947|14867|14943.55|14863.55|7
1728535990000|2024-10-10 04:53:10|14943.38|14863.38|14943.12|14863.12|14943.39|14863.39|14943.12|14863.12|10
1728536000000|2024-10-10 04:53:20|14943.09|14863.09|14943.74|14863.74|14943.74|14863.74|14943.06|14863.06|9
1728536010000|2024-10-10 04:53:30|14943.69|14863.69|14943.74|14863.74|14943.74|14863.74|14943.68|14863.68|4
1728536020000|2024-10-10 04:53:40|14943.75|14863.75|14943.69|14863.69|14943.75|14863.75|14943.68|14863.68|6
1728536030000|2024-10-10 04:53:50|14943.7|14863.7|14936.42|14856.42|14943.77|14863.77|14936.42|14856.42|6
1728536040000|2024-10-10 04:54:00|14936.41|14856.41|14936.33|14856.33|14936.41|14856.41|14936.33|14856.33|5
1728536050000|2024-10-10 04:54:10|14936.37|14856.37|14936.42|14856.42|14936.46|14856.46|14936.37|14856.37|9
1728536060000|2024-10-10 04:54:20|14936.43|14856.43|14936.49|14856.49|14936.49|14856.49|14936.41|14856.41|7
1728536070000|2024-10-10 04:54:30|14936.5|14856.5|14936.48|14856.48|14936.53|14856.53|14936.42|14856.42|9
1728536080000|2024-10-10 04:54:40|14936.49|14856.49|14936.59|14856.59|14936.59|14856.59|14936.44|14856.44|8
1728536090000|2024-10-10 04:54:50|14936.51|14856.51|14936.74|14856.74|14936.74|14856.74|14936.51|14856.51|3
1728536100000|2024-10-10 04:55:00|14936.75|14856.75|14936.7|14856.7|14936.91|14856.91|14936.7|14856.7|10
1728536110000|2024-10-10 04:55:10|14936.71|14856.71|14937.56|14857.56|14937.73|14857.73|14936.71|14856.71|7
1728536120000|2024-10-10 04:55:20|14937.55|14857.55|14937.34|14857.34|14937.6|14857.6|14937.31|14857.31|6
1728536130000|2024-10-10 04:55:30|14937.35|14857.35|14935.79|14855.79|14937.35|14857.35|14935.79|14855.79|10
1728536140000|2024-10-10 04:55:40|14935.63|14855.63|14935.18|14855.18|14935.63|14855.63|14935.15|14855.15|7
1728536150000|2024-10-10 04:55:50|14935.15|14855.15|14934.94|14854.94|14935.17|14855.17|14934.94|14854.94|8
1728536160000|2024-10-10 04:56:00|14934.97|14854.97|14934.94|14854.94|14935.22|14855.22|14934.86|14854.86|9
1728536170000|2024-10-10 04:56:10|14935.11|14855.11|14935.41|14855.41|14935.55|14855.55|14935.11|14855.11|9
1728536180000|2024-10-10 04:56:20|14935.37|14855.37|14936.43|14856.43|14936.43|14856.43|14935.24|14855.24|9
1728536190000|2024-10-10 04:56:30|14936.49|14856.49|14935.88|14855.88|14936.49|14856.49|14935.88|14855.88|7
1728536200000|2024-10-10 04:56:40|14935.87|14855.87|14936.08|14856.08|14936.08|14856.08|14935.82|14855.82|7
1728536210000|2024-10-10 04:56:50|14933.71|14853.71|14933.41|14853.41|14933.71|14853.71|14933.05|14853.05|10
1728536220000|2024-10-10 04:57:00|14933.8|14853.8|14934.15|14854.15|14934.15|14854.15|14933.8|14853.8|6
1728536230000|2024-10-10 04:57:10|14934.17|14854.17|14934.5|14854.5|14934.5|14854.5|14934.11|14854.11|9
1728536240000|2024-10-10 04:57:20|14934.49|14854.49|14934.14|14854.14|14934.52|14854.52|14934.14|14854.14|9
1728536250000|2024-10-10 04:57:30|14933.74|14853.74|14933.78|14853.78|14933.85|14853.85|14933.74|14853.74|9
1728536260000|2024-10-10 04:57:40|14933.76|14853.76|14933.73|14853.73|14934.12|14854.12|14933.73|14853.73|9
1728536270000|2024-10-10 04:57:50|14933.71|14853.71|14933.7|14853.7|14933.71|14853.71|14933.69|14853.69|4
1728536280000|2024-10-10 04:58:00|14933.76|14853.76|14933.96|14853.96|14933.96|14853.96|14933.76|14853.76|4
1728536290000|2024-10-10 04:58:10|14934.41|14854.41|14933.38|14853.38|14934.48|14854.48|14933.38|14853.38|9
1728536300000|2024-10-10 04:58:20|14933.66|14853.66|14934.37|14854.37|14934.37|14854.37|14933.66|14853.66|8
1728536310000|2024-10-10 04:58:30|14934.36|14854.36|14934.36|14854.36|14934.58|14854.58|14934.36|14854.36|5
1728536320000|2024-10-10 04:58:40|14934.37|14854.37|14934.46|14854.46|14934.64|14854.64|14934.37|14854.37|7
1728536330000|2024-10-10 04:58:50|14934.42|14854.42|14932.83|14852.83|14934.99|14854.99|14932.83|14852.83|9
1728536340000|2024-10-10 04:59:00|14932.12|14852.12|14931.38|14851.38|14932.12|14852.12|14931.38|14851.38|10
1728536350000|2024-10-10 04:59:10|14931.37|14851.37|14931.37|14851.37|14931.38|14851.38|14931.05|14851.05|7
1728536360000|2024-10-10 04:59:20|14931.39|14851.39|14931.44|14851.44|14931.44|14851.44|14931.38|14851.38|4
1728536370000|2024-10-10 04:59:30|14931.88|14851.88|14929.59|14849.59|14931.89|14851.89|14929.53|14849.53|9
1728536380000|2024-10-10 04:59:40|14929.52|14849.52|14929.45|14849.45|14929.52|14849.52|14929.45|14849.45|7
1728536390000|2024-10-10 04:59:50|14929.24|14849.24|14928.17|14848.17|14929.24|14849.24|14927.96|14847.96|10
1728536400000|2024-10-10 05:00:00|14928.3|14848.3|14928.98|14848.98|14929.71|14849.71|14928.3|14848.3|8
1728536410000|2024-10-10 05:00:10|14928.99|14848.99|14929|14849|14929.01|14849.01|14928.99|14848.99|4
1728536420000|2024-10-10 05:00:20|14928.95|14848.95|14930.47|14850.47|14930.47|14850.47|14928.95|14848.95|6
1728536430000|2024-10-10 05:00:30|14930.51|14850.51|14930.21|14850.21|14930.6|14850.6|14930.21|14850.21|8
1728536440000|2024-10-10 05:00:40|14930.14|14850.14|14929.74|14849.74|14930.4|14850.4|14929.74|14849.74|9
1728536450000|2024-10-10 05:00:50|14929.73|14849.73|14929.99|14849.99|14929.99|14849.99|14929.73|14849.73|4
1728536460000|2024-10-10 05:01:00|14930.01|14850.01|14930.72|14850.72|14930.72|14850.72|14930|14850|7
1728536470000|2024-10-10 05:01:10|14930.73|14850.73|14931.79|14851.79|14931.79|14851.79|14930.73|14850.73|7
1728536480000|2024-10-10 05:01:20|14932.06|14852.06|14931.78|14851.78|14932.06|14852.06|14931.73|14851.73|6
1728536490000|2024-10-10 05:01:30|14931.79|14851.79|14931.21|14851.21|14931.79|14851.79|14931.21|14851.21|7
1728536500000|2024-10-10 05:01:40|14931.14|14851.14|14932.39|14852.39|14932.42|14852.42|14931.06|14851.06|10
1728536510000|2024-10-10 05:01:50|14931.93|14851.93|14931.29|14851.29|14932.04|14852.04|14931.29|14851.29|10
1728536520000|2024-10-10 05:02:00|14931.28|14851.28|14931.5|14851.5|14931.98|14851.98|14931.28|14851.28|8
1728536530000|2024-10-10 05:02:10|14931.24|14851.24|14931.59|14851.59|14931.79|14851.79|14931.24|14851.24|7
1728536540000|2024-10-10 05:02:20|14931.48|14851.48|14932.55|14852.55|14932.55|14852.55|14931.46|14851.46|9
1728536550000|2024-10-10 05:02:30|14932.58|14852.58|14933.08|14853.08|14933.08|14853.08|14932.1|14852.1|7
1728536560000|2024-10-10 05:02:40|14933.28|14853.28|14933.57|14853.57|14933.57|14853.57|14933.28|14853.28|6
1728536570000|2024-10-10 05:02:50|14933.54|14853.54|14933.21|14853.21|14933.59|14853.59|14933.21|14853.21|8
1728536580000|2024-10-10 05:03:00|14933.51|14853.51|14933.29|14853.29|14933.51|14853.51|14932.97|14852.97|7
1728536590000|2024-10-10 05:03:10|14933.31|14853.31|14930.18|14850.18|14933.33|14853.33|14930.18|14850.18|10
1728536600000|2024-10-10 05:03:20|14930.16|14850.16|14929.94|14849.94|14930.16|14850.16|14929.94|14849.94|7
1728536610000|2024-10-10 05:03:30|14929.9|14849.9|14930.07|14850.07|14930.07|14850.07|14929.84|14849.84|6
1728536620000|2024-10-10 05:03:40|14930.08|14850.08|14928.16|14848.16|14930.08|14850.08|14928.16|14848.16|8
1728536630000|2024-10-10 05:03:50|14928.11|14848.11|14927.96|14847.96|14928.12|14848.12|14927.96|14847.96|6
1728536640000|2024-10-10 05:04:00|14927.95|14847.95|14927.93|14847.93|14927.97|14847.97|14927.93|14847.93|5
1728536650000|2024-10-10 05:04:10|14928.04|14848.04|14927.11|14847.11|14928.04|14848.04|14927.11|14847.11|8
1728536660000|2024-10-10 05:04:20|14927.05|14847.05|14927|14847|14927.05|14847.05|14926.68|14846.68|6
1728536670000|2024-10-10 05:04:30|14927.01|14847.01|14927.07|14847.07|14927.07|14847.07|14927|14847|5
1728536680000|2024-10-10 05:04:40|14927.08|14847.08|14926.3|14846.3|14927.1|14847.1|14926.3|14846.3|6
1728536690000|2024-10-10 05:04:50|14926.27|14846.27|14925.58|14845.58|14926.41|14846.41|14925.58|14845.58|8
1728536700000|2024-10-10 05:05:00|14925.57|14845.57|14925.94|14845.94|14926|14846|14925.56|14845.56|9
1728536710000|2024-10-10 05:05:10|14925.92|14845.92|14925.31|14845.31|14925.92|14845.92|14925.31|14845.31|7
1728536720000|2024-10-10 05:05:20|14924.37|14844.37|14924.38|14844.38|14924.38|14844.38|14924.37|14844.37|4
1728536730000|2024-10-10 05:05:30|14924.32|14844.32|14925.49|14845.49|14925.69|14845.69|14924.12|14844.12|9
1728536740000|2024-10-10 05:05:40|14925.78|14845.78|14924.78|14844.78|14925.78|14845.78|14924.55|14844.55|9
1728536750000|2024-10-10 05:05:50|14925.26|14845.26|14925.26|14845.26|14925.53|14845.53|14925.25|14845.25|7
1728536760000|2024-10-10 05:06:00|14925.24|14845.24|14924.63|14844.63|14925.24|14845.24|14924.5|14844.5|6
1728536770000|2024-10-10 05:06:10|14924.62|14844.62|14923.03|14843.03|14924.62|14844.62|14923.03|14843.03|6
1728536780000|2024-10-10 05:06:20|14923.33|14843.33|14922.81|14842.81|14923.33|14843.33|14922.76|14842.76|8
1728536790000|2024-10-10 05:06:30|14922.83|14842.83|14923.47|14843.47|14923.47|14843.47|14922.82|14842.82|5
1728536800000|2024-10-10 05:06:40|14924.12|14844.12|14924.09|14844.09|14924.17|14844.17|14923.74|14843.74|6
1728536810000|2024-10-10 05:06:50|14923.99|14843.99|14923.45|14843.45|14923.99|14843.99|14923.45|14843.45|9
1728536820000|2024-10-10 05:07:00|14923.46|14843.46|14923.76|14843.76|14923.77|14843.77|14923.46|14843.46|7
1728536830000|2024-10-10 05:07:10|14923.77|14843.77|14923.38|14843.38|14923.78|14843.78|14923.37|14843.37|5
1728536840000|2024-10-10 05:07:20|14923.66|14843.66|14923.69|14843.69|14923.69|14843.69|14923.66|14843.66|2
1728536850000|2024-10-10 05:07:30|14923.65|14843.65|14923.35|14843.35|14923.65|14843.65|14923.3|14843.3|7
1728536860000|2024-10-10 05:07:40|14923.29|14843.29|14923.02|14843.02|14923.53|14843.53|14923.02|14843.02|5
1728536870000|2024-10-10 05:07:50|14922.82|14842.82|14922.71|14842.71|14922.82|14842.82|14922.71|14842.71|7
1728536880000|2024-10-10 05:08:00|14922.69|14842.69|14922.2|14842.2|14922.69|14842.69|14922.2|14842.2|9
1728536890000|2024-10-10 05:08:10|14922.19|14842.19|14922.19|14842.19|14922.19|14842.19|14922.18|14842.18|3
1728536900000|2024-10-10 05:08:20|14922.15|14842.15|14922.15|14842.15|14922.15|14842.15|14922.15|14842.15|1
1728536910000|2024-10-10 05:08:30|14922.14|14842.14|14922.51|14842.51|14922.51|14842.51|14922.14|14842.14|4
1728536920000|2024-10-10 05:08:40|14922.58|14842.58|14922.22|14842.22|14922.64|14842.64|14922.22|14842.22|9
1728536930000|2024-10-10 05:08:50|14922.23|14842.23|14922.22|14842.22|14922.23|14842.23|14922.21|14842.21|4
1728536940000|2024-10-10 05:09:00|14922.21|14842.21|14922.28|14842.28|14922.3|14842.3|14922.21|14842.21|4
1728536950000|2024-10-10 05:09:10|14922.46|14842.46|14920.77|14840.77|14922.46|14842.46|14920.77|14840.77|8
1728536960000|2024-10-10 05:09:20|14920.57|14840.57|14920.32|14840.32|14920.57|14840.57|14920.32|14840.32|9
1728536970000|2024-10-10 05:09:30|14920.25|14840.25|14920.04|14840.04|14920.44|14840.44|14920.04|14840.04|7
1728536980000|2024-10-10 05:09:40|14919.91|14839.91|14920.15|14840.15|14920.15|14840.15|14919.67|14839.67|9
1728536990000|2024-10-10 05:09:50|14920.16|14840.16|14919.75|14839.75|14920.18|14840.18|14919.75|14839.75|4
1728537000000|2024-10-10 05:10:00|14919.68|14839.68|14918.86|14838.86|14919.68|14839.68|14918.63|14838.63|9
1728537010000|2024-10-10 05:10:10|14918.85|14838.85|14918.45|14838.45|14918.85|14838.85|14918.44|14838.44|6
1728537020000|2024-10-10 05:10:20|14918.44|14838.44|14918.06|14838.06|14918.44|14838.44|14917.96|14837.96|8
1728537030000|2024-10-10 05:10:30|14918.46|14838.46|14918.71|14838.71|14918.71|14838.71|14918.46|14838.46|6
1728537040000|2024-10-10 05:10:40|14918.69|14838.69|14918.68|14838.68|14918.69|14838.69|14918.67|14838.67|4
1728537050000|2024-10-10 05:10:50|14918.69|14838.69|14918.41|14838.41|14918.69|14838.69|14918.41|14838.41|3
1728537060000|2024-10-10 05:11:00|14918.4|14838.4|14918.33|14838.33|14918.41|14838.41|14918.33|14838.33|6
1728537070000|2024-10-10 05:11:10|14918.34|14838.34|14919.63|14839.63|14919.63|14839.63|14918.31|14838.31|9
1728537080000|2024-10-10 05:11:20|14919.66|14839.66|14919.74|14839.74|14919.74|14839.74|14919.66|14839.66|5
1728537090000|2024-10-10 05:11:30|14919.66|14839.66|14919|14839|14919.66|14839.66|14919|14839|8
1728537100000|2024-10-10 05:11:40|14918.95|14838.95|14918.92|14838.92|14918.95|14838.95|14918.92|14838.92|4
1728537110000|2024-10-10 05:11:50|14919.01|14839.01|14919.01|14839.01|14919.11|14839.11|14919.01|14839.01|3
1728537120000|2024-10-10 05:12:00|14919.02|14839.02|14919.2|14839.2|14919.38|14839.38|14919.02|14839.02|7
1728537130000|2024-10-10 05:12:10|14919.32|14839.32|14919.33|14839.33|14919.33|14839.33|14919.28|14839.28|5
1728537140000|2024-10-10 05:12:20|14919.49|14839.49|14919.66|14839.66|14919.66|14839.66|14919.49|14839.49|6
1728537150000|2024-10-10 05:12:30|14919.71|14839.71|14919.87|14839.87|14919.87|14839.87|14919.71|14839.71|4
1728537160000|2024-10-10 05:12:40|14919.86|14839.86|14919.91|14839.91|14919.91|14839.91|14919.84|14839.84|5
1728537170000|2024-10-10 05:12:50|14920.36|14840.36|14920.52|14840.52|14920.77|14840.77|14920.36|14840.36|6
1728537180000|2024-10-10 05:13:00|14920.54|14840.54|14920.78|14840.78|14920.78|14840.78|14920.54|14840.54|6
1728537190000|2024-10-10 05:13:10|14920.79|14840.79|14920.83|14840.83|14920.83|14840.83|14920.78|14840.78|4
1728537200000|2024-10-10 05:13:20|14920.84|14840.84|14920.83|14840.83|14920.87|14840.87|14920.69|14840.69|7
1728537210000|2024-10-10 05:13:30|14921.02|14841.02|14922.67|14842.67|14922.67|14842.67|14921.02|14841.02|6
1728537220000|2024-10-10 05:13:40|14922.99|14842.99|14923.71|14843.71|14923.72|14843.72|14922.56|14842.56|8
1728537230000|2024-10-10 05:13:50|14923.52|14843.52|14923.81|14843.81|14923.81|14843.81|14923.2|14843.2|9
1728537240000|2024-10-10 05:14:00|14923.72|14843.72|14923.85|14843.85|14923.86|14843.86|14923.46|14843.46|9
1728537250000|2024-10-10 05:14:10|14923.87|14843.87|14923.91|14843.91|14923.96|14843.96|14923.55|14843.55|7
1728537260000|2024-10-10 05:14:20|14923.85|14843.85|14923.5|14843.5|14923.85|14843.85|14923.5|14843.5|7
1728537270000|2024-10-10 05:14:30|14922.61|14842.61|14923.1|14843.1|14923.32|14843.32|14922.61|14842.61|9
1728537280000|2024-10-10 05:14:40|14923.48|14843.48|14923.45|14843.45|14923.69|14843.69|14923.35|14843.35|9
1728537290000|2024-10-10 05:14:50|14923.71|14843.71|14923.92|14843.92|14923.93|14843.93|14923.71|14843.71|7
1728537300000|2024-10-10 05:15:00|14923.55|14843.55|14924.11|14844.11|14924.19|14844.19|14923.47|14843.47|7
1728537310000|2024-10-10 05:15:10|14924.1|14844.1|14924.12|14844.12|14924.12|14844.12|14923.95|14843.95|6
1728537320000|2024-10-10 05:15:20|14924.16|14844.16|14924.19|14844.19|14924.19|14844.19|14923.95|14843.95|7
1728537330000|2024-10-10 05:15:30|14924.18|14844.18|14924.03|14844.03|14924.24|14844.24|14924.03|14844.03|7
1728537340000|2024-10-10 05:15:40|14924.01|14844.01|14922.81|14842.81|14924.01|14844.01|14922.81|14842.81|8
1728537350000|2024-10-10 05:15:50|14922.8|14842.8|14922.28|14842.28|14922.82|14842.82|14922.28|14842.28|6
1728537360000|2024-10-10 05:16:00|14921.84|14841.84|14921.54|14841.54|14921.84|14841.84|14921.54|14841.54|6
1728537370000|2024-10-10 05:16:10|14921.55|14841.55|14921.75|14841.75|14921.75|14841.75|14921.54|14841.54|5
1728537380000|2024-10-10 05:16:20|14921.69|14841.69|14921.7|14841.7|14921.7|14841.7|14921.68|14841.68|4
1728537390000|2024-10-10 05:16:30|14921.65|14841.65|14921.34|14841.34|14921.65|14841.65|14921.34|14841.34|4
1728537400000|2024-10-10 05:16:40|14921.33|14841.33|14921.4|14841.4|14921.4|14841.4|14921.33|14841.33|5
1728537410000|2024-10-10 05:16:50|14921.35|14841.35|14921.34|14841.34|14921.39|14841.39|14921.32|14841.32|7
1728537420000|2024-10-10 05:17:00|14921.51|14841.51|14921.74|14841.74|14921.75|14841.75|14921.3|14841.3|7
1728537430000|2024-10-10 05:17:10|14921.55|14841.55|14921.22|14841.22|14921.58|14841.58|14921.22|14841.22|7
1728537440000|2024-10-10 05:17:20|14921.23|14841.23|14920.98|14840.98|14921.25|14841.25|14920.98|14840.98|8
1728537450000|2024-10-10 05:17:30|14920.97|14840.97|14920.92|14840.92|14920.97|14840.97|14920.92|14840.92|6
1728537460000|2024-10-10 05:17:40|14920.91|14840.91|14919.77|14839.77|14920.91|14840.91|14919.76|14839.76|4
1728537470000|2024-10-10 05:17:50|14919.76|14839.76|14920.25|14840.25|14920.26|14840.26|14919.76|14839.76|5
1728537480000|2024-10-10 05:18:00|14920.26|14840.26|14920.09|14840.09|14920.28|14840.28|14920.08|14840.08|6
1728537490000|2024-10-10 05:18:10|14919.48|14839.48|14918.69|14838.69|14919.49|14839.49|14918.69|14838.69|10
1728537500000|2024-10-10 05:18:20|14918.66|14838.66|14918.74|14838.74|14918.74|14838.74|14918.65|14838.65|8
1728537510000|2024-10-10 05:18:30|14918.73|14838.73|14918.49|14838.49|14918.75|14838.75|14918.48|14838.48|9
1728537520000|2024-10-10 05:18:40|14918.53|14838.53|14918.76|14838.76|14918.76|14838.76|14918.53|14838.53|7
1728537530000|2024-10-10 05:18:50|14918.77|14838.77|14918.68|14838.68|14918.77|14838.77|14918.59|14838.59|4
1728537540000|2024-10-10 05:19:00|14918.67|14838.67|14918.92|14838.92|14918.92|14838.92|14918.67|14838.67|4
1728537550000|2024-10-10 05:19:10|14918.93|14838.93|14918.69|14838.69|14918.93|14838.93|14918.68|14838.68|3
1728537560000|2024-10-10 05:19:20|14918.38|14838.38|14918.45|14838.45|14918.45|14838.45|14918.38|14838.38|3
1728537570000|2024-10-10 05:19:30|14918.44|14838.44|14919.65|14839.65|14919.65|14839.65|14918.44|14838.44|8
1728537580000|2024-10-10 05:19:40|14919.87|14839.87|14920.44|14840.44|14920.44|14840.44|14919.42|14839.42|9
1728537590000|2024-10-10 05:19:50|14919.93|14839.93|14919.87|14839.87|14919.99|14839.99|14919.87|14839.87|7
1728537600000|2024-10-10 05:20:00|14919.85|14839.85|14919.57|14839.57|14919.85|14839.85|14919.57|14839.57|6
1728537610000|2024-10-10 05:20:10|14919.71|14839.71|14919.49|14839.49|14919.75|14839.75|14919.49|14839.49|9
1728537620000|2024-10-10 05:20:20|14919.42|14839.42|14919.42|14839.42|14919.42|14839.42|14919.36|14839.36|7
1728537630000|2024-10-10 05:20:30|14919.41|14839.41|14917.17|14837.17|14919.41|14839.41|14917.16|14837.16|9
1728537640000|2024-10-10 05:20:40|14917.48|14837.48|14918.11|14838.11|14918.11|14838.11|14917.2|14837.2|8
1728537650000|2024-10-10 05:20:50|14918.13|14838.13|14918.51|14838.51|14918.51|14838.51|14918.13|14838.13|3
1728537660000|2024-10-10 05:21:00|14918.5|14838.5|14919.14|14839.14|14919.19|14839.19|14918.5|14838.5|8
1728537670000|2024-10-10 05:21:10|14919.13|14839.13|14918.8|14838.8|14919.7|14839.7|14918.8|14838.8|9
1728537680000|2024-10-10 05:21:20|14918.82|14838.82|14918.83|14838.83|14918.83|14838.83|14918.82|14838.82|2
1728537690000|2024-10-10 05:21:30|14918.69|14838.69|14918.68|14838.68|14918.69|14838.69|14918.68|14838.68|2
1728537700000|2024-10-10 05:21:40|14918.64|14838.64|14918.58|14838.58|14918.64|14838.64|14918.52|14838.52|7
1728537710000|2024-10-10 05:21:50|14918.59|14838.59|14918.69|14838.69|14918.69|14838.69|14918.57|14838.57|7
1728537720000|2024-10-10 05:22:00|14918.64|14838.64|14918.64|14838.64|14918.7|14838.7|14918.64|14838.64|5
1728537730000|2024-10-10 05:22:10|14918.62|14838.62|14918.54|14838.54|14918.63|14838.63|14918.48|14838.48|8
1728537740000|2024-10-10 05:22:20|14918.49|14838.49|14918.45|14838.45|14918.49|14838.49|14918.45|14838.45|6
1728537750000|2024-10-10 05:22:30|14918.5|14838.5|14918.98|14838.98|14918.99|14838.99|14918.5|14838.5|5
1728537760000|2024-10-10 05:22:40|14918.99|14838.99|14919.4|14839.4|14919.4|14839.4|14918.99|14838.99|9
1728537770000|2024-10-10 05:22:50|14919.39|14839.39|14919.41|14839.41|14919.42|14839.42|14919.39|14839.39|5
1728537780000|2024-10-10 05:23:00|14919.42|14839.42|14919.74|14839.74|14919.74|14839.74|14919.38|14839.38|6
1728537790000|2024-10-10 05:23:10|14919.94|14839.94|14919.75|14839.75|14919.94|14839.94|14919.48|14839.48|6
1728537800000|2024-10-10 05:23:20|14919.76|14839.76|14919.77|14839.77|14919.77|14839.77|14919.76|14839.76|4
1728537810000|2024-10-10 05:23:30|14919.76|14839.76|14920.08|14840.08|14920.08|14840.08|14919.76|14839.76|5
1728537820000|2024-10-10 05:23:40|14920.09|14840.09|14919.7|14839.7|14920.09|14840.09|14919.7|14839.7|6
1728537830000|2024-10-10 05:23:50|14919.72|14839.72|14920.17|14840.17|14920.17|14840.17|14919.72|14839.72|6
1728537840000|2024-10-10 05:24:00|14920.18|14840.18|14921.63|14841.63|14921.63|14841.63|14920.18|14840.18|10
1728537850000|2024-10-10 05:24:10|14921.44|14841.44|14921.28|14841.28|14921.44|14841.44|14921.07|14841.07|7
1728537860000|2024-10-10 05:24:20|14921.27|14841.27|14921.13|14841.13|14921.27|14841.27|14920.95|14840.95|7
1728537870000|2024-10-10 05:24:30|14921.14|14841.14|14921.9|14841.9|14921.9|14841.9|14921.14|14841.14|7
1728537880000|2024-10-10 05:24:40|14921.89|14841.89|14921.78|14841.78|14922.2|14842.2|14921.72|14841.72|6
1728537890000|2024-10-10 05:24:50|14921.79|14841.79|14922.29|14842.29|14922.3|14842.3|14921.77|14841.77|8
1728537900000|2024-10-10 05:25:00|14922.74|14842.74|14923.79|14843.79|14923.79|14843.79|14922.72|14842.72|6
1728537910000|2024-10-10 05:25:10|14923.82|14843.82|14923.81|14843.81|14923.93|14843.93|14923.8|14843.8|8
1728537920000|2024-10-10 05:25:20|14923.82|14843.82|14923.63|14843.63|14923.82|14843.82|14923.61|14843.61|3
1728537930000|2024-10-10 05:25:30|14923.86|14843.86|14924.08|14844.08|14924.11|14844.11|14923.86|14843.86|10
1728537940000|2024-10-10 05:25:40|14924.1|14844.1|14924.3|14844.3|14924.3|14844.3|14924.09|14844.09|7
1728537950000|2024-10-10 05:25:50|14924.31|14844.31|14925.33|14845.33|14925.4|14845.4|14924.31|14844.31|5
1728537960000|2024-10-10 05:26:00|14925.37|14845.37|14925.33|14845.33|14925.4|14845.4|14925.33|14845.33|7
1728537970000|2024-10-10 05:26:10|14925.36|14845.36|14925.02|14845.02|14925.42|14845.42|14925.02|14845.02|8
1728537980000|2024-10-10 05:26:20|14925.06|14845.06|14925.05|14845.05|14925.13|14845.13|14925.05|14845.05|5
1728537990000|2024-10-10 05:26:30|14925.04|14845.04|14925.04|14845.04|14925.06|14845.06|14925.02|14845.02|4
1728538000000|2024-10-10 05:26:40|14925.02|14845.02|14925.34|14845.34|14925.34|14845.34|14924.8|14844.8|10
1728538010000|2024-10-10 05:26:50|14925.38|14845.38|14925.64|14845.64|14925.86|14845.86|14925.33|14845.33|10
1728538020000|2024-10-10 05:27:00|14925.63|14845.63|14925.49|14845.49|14925.65|14845.65|14925.43|14845.43|8
1728538030000|2024-10-10 05:27:10|14925.87|14845.87|14925.78|14845.78|14926.23|14846.23|14925.78|14845.78|6
1728538040000|2024-10-10 05:27:20|14925.79|14845.79|14925.87|14845.87|14925.87|14845.87|14925.64|14845.64|7
1728538050000|2024-10-10 05:27:30|14925.89|14845.89|14925.88|14845.88|14925.89|14845.89|14925.88|14845.88|4
1728538060000|2024-10-10 05:27:40|14925.92|14845.92|14925.97|14845.97|14925.97|14845.97|14925.92|14845.92|5
1728538070000|2024-10-10 05:27:50|14925.98|14845.98|14926.47|14846.47|14926.47|14846.47|14925.98|14845.98|6
1728538080000|2024-10-10 05:28:00|14926.45|14846.45|14926.7|14846.7|14926.81|14846.81|14926.39|14846.39|9
1728538090000|2024-10-10 05:28:10|14926.65|14846.65|14926.76|14846.76|14926.76|14846.76|14926.43|14846.43|7
1728538100000|2024-10-10 05:28:20|14926.77|14846.77|14926.68|14846.68|14926.77|14846.77|14926.67|14846.67|6
1728538110000|2024-10-10 05:28:30|14926.56|14846.56|14926.78|14846.78|14926.78|14846.78|14926.55|14846.55|7
1728538120000|2024-10-10 05:28:40|14927.04|14847.04|14927.18|14847.18|14927.22|14847.22|14927.04|14847.04|8
1728538130000|2024-10-10 05:28:50|14927.17|14847.17|14926.77|14846.77|14927.17|14847.17|14926.56|14846.56|8
1728538140000|2024-10-10 05:29:00|14926.74|14846.74|14926.71|14846.71|14926.74|14846.74|14926.64|14846.64|10
1728538150000|2024-10-10 05:29:10|14926.75|14846.75|14926.78|14846.78|14926.78|14846.78|14926.75|14846.75|6
1728538160000|2024-10-10 05:29:20|14927.08|14847.08|14926.91|14846.91|14927.08|14847.08|14926.77|14846.77|8
1728538170000|2024-10-10 05:29:30|14926.51|14846.51|14926.89|14846.89|14926.91|14846.91|14926.51|14846.51|4
1728538180000|2024-10-10 05:29:40|14926.88|14846.88|14926.9|14846.9|14926.9|14846.9|14926.88|14846.88|5
1728538190000|2024-10-10 05:29:50|14926.93|14846.93|14927.57|14847.57|14927.57|14847.57|14926.93|14846.93|5
1728538200000|2024-10-10 05:30:00|14927.63|14847.63|14927.83|14847.83|14927.83|14847.83|14927.63|14847.63|8
1728538210000|2024-10-10 05:30:10|14927.82|14847.82|14928.56|14848.56|14928.59|14848.59|14927.55|14847.55|8
1728538220000|2024-10-10 05:30:20|14929.6|14849.6|14929.1|14849.1|14929.6|14849.6|14928.98|14848.98|9
1728538230000|2024-10-10 05:30:30|14929.09|14849.09|14929.08|14849.08|14929.11|14849.11|14929.07|14849.07|7
1728538240000|2024-10-10 05:30:40|14929.27|14849.27|14930.01|14850.01|14930.01|14850.01|14929.27|14849.27|9
1728538250000|2024-10-10 05:30:50|14930.04|14850.04|14929.98|14849.98|14930.09|14850.09|14929.97|14849.97|7
1728538260000|2024-10-10 05:31:00|14929.97|14849.97|14929.82|14849.82|14930.46|14850.46|14929.82|14849.82|8
1728538270000|2024-10-10 05:31:10|14929.69|14849.69|14929.49|14849.49|14929.79|14849.79|14929.48|14849.48|8
1728538280000|2024-10-10 05:31:20|14929.48|14849.48|14928.94|14848.94|14929.48|14849.48|14928.94|14848.94|8
1728538290000|2024-10-10 05:31:30|14928.93|14848.93|14928.71|14848.71|14928.94|14848.94|14928.53|14848.53|6
1728538300000|2024-10-10 05:31:40|14928.54|14848.54|14926.9|14846.9|14928.54|14848.54|14926.9|14846.9|9
1728538310000|2024-10-10 05:31:50|14926.89|14846.89|14926.71|14846.71|14926.94|14846.94|14926.71|14846.71|6
1728538320000|2024-10-10 05:32:00|14926.72|14846.72|14926.78|14846.78|14927.13|14847.13|14926.52|14846.52|6
1728538330000|2024-10-10 05:32:10|14926.81|14846.81|14926.08|14846.08|14926.81|14846.81|14926.07|14846.07|8
1728538340000|2024-10-10 05:32:20|14926.07|14846.07|14926.13|14846.13|14926.13|14846.13|14926.06|14846.06|6
1728538350000|2024-10-10 05:32:30|14926.14|14846.14|14926.12|14846.12|14926.14|14846.14|14926.11|14846.11|6
1728538360000|2024-10-10 05:32:40|14926.11|14846.11|14923.99|14843.99|14926.11|14846.11|14923.49|14843.49|8
1728538370000|2024-10-10 05:32:50|14921.63|14841.63|14921.32|14841.32|14921.63|14841.63|14921.32|14841.32|8
1728538380000|2024-10-10 05:33:00|14921.3|14841.3|14922.86|14842.86|14922.86|14842.86|14921.3|14841.3|10
1728538390000|2024-10-10 05:33:10|14922.96|14842.96|14923.28|14843.28|14923.28|14843.28|14922.96|14842.96|6
1728538400000|2024-10-10 05:33:20|14923.1|14843.1|14922.55|14842.55|14923.1|14843.1|14922.55|14842.55|5
1728538410000|2024-10-10 05:33:30|14922.56|14842.56|14922.53|14842.53|14922.56|14842.56|14922.52|14842.52|5
1728538420000|2024-10-10 05:33:40|14922.52|14842.52|14922.1|14842.1|14922.57|14842.57|14922.1|14842.1|9
1728538430000|2024-10-10 05:33:50|14922.11|14842.11|14922.31|14842.31|14922.35|14842.35|14921.9|14841.9|7
1728538440000|2024-10-10 05:34:00|14922.3|14842.3|14922.72|14842.72|14922.72|14842.72|14922.18|14842.18|9
1728538450000|2024-10-10 05:34:10|14922.77|14842.77|14922.23|14842.23|14922.77|14842.77|14921.84|14841.84|9
1728538460000|2024-10-10 05:34:20|14922.09|14842.09|14921.86|14841.86|14922.09|14842.09|14921.57|14841.57|9
1728538470000|2024-10-10 05:34:30|14921.85|14841.85|14922.03|14842.03|14922.03|14842.03|14921.78|14841.78|6
1728538480000|2024-10-10 05:34:40|14922.02|14842.02|14922.53|14842.53|14922.53|14842.53|14921.74|14841.74|8
1728538490000|2024-10-10 05:34:50|14922.56|14842.56|14923.28|14843.28|14923.29|14843.29|14922.56|14842.56|9
1728538500000|2024-10-10 05:35:00|14923.27|14843.27|14922.94|14842.94|14923.27|14843.27|14922.93|14842.93|4
1728538510000|2024-10-10 05:35:10|14922.93|14842.93|14923.59|14843.59|14923.68|14843.68|14922.93|14842.93|8
1728538520000|2024-10-10 05:35:20|14923.58|14843.58|14923.65|14843.65|14923.67|14843.67|14923.58|14843.58|9
1728538530000|2024-10-10 05:35:30|14923.64|14843.64|14923.84|14843.84|14923.84|14843.84|14923.64|14843.64|7
1728538540000|2024-10-10 05:35:40|14924.55|14844.55|14925.27|14845.27|14925.27|14845.27|14924.55|14844.55|4
1728538550000|2024-10-10 05:35:50|14925.3|14845.3|14927.45|14847.45|14927.45|14847.45|14925.3|14845.3|9
1728538560000|2024-10-10 05:36:00|14927.49|14847.49|14927.37|14847.37|14927.5|14847.5|14927.31|14847.31|7
1728538570000|2024-10-10 05:36:10|14927.6|14847.6|14927.36|14847.36|14927.8|14847.8|14927.22|14847.22|9
1728538580000|2024-10-10 05:36:20|14927.01|14847.01|14927|14847|14927.02|14847.02|14927|14847|4
1728538590000|2024-10-10 05:36:30|14926.97|14846.97|14926.17|14846.17|14926.97|14846.97|14926.17|14846.17|5
1728538600000|2024-10-10 05:36:40|14926.18|14846.18|14926.51|14846.51|14926.51|14846.51|14925.98|14845.98|9
1728538610000|2024-10-10 05:36:50|14926.9|14846.9|14926.42|14846.42|14926.9|14846.9|14926.42|14846.42|8
1728538620000|2024-10-10 05:37:00|14926.4|14846.4|14926.58|14846.58|14926.58|14846.58|14926.25|14846.25|8
1728538630000|2024-10-10 05:37:10|14926.98|14846.98|14927.14|14847.14|14927.14|14847.14|14926.97|14846.97|7
1728538640000|2024-10-10 05:37:20|14927.13|14847.13|14926.78|14846.78|14927.13|14847.13|14926.66|14846.66|6
1728538650000|2024-10-10 05:37:30|14926.73|14846.73|14927.08|14847.08|14927.08|14847.08|14926.71|14846.71|7
1728538660000|2024-10-10 05:37:40|14927.12|14847.12|14927.48|14847.48|14927.48|14847.48|14926.94|14846.94|8
1728538670000|2024-10-10 05:37:50|14927.46|14847.46|14927.79|14847.79|14927.79|14847.79|14927.43|14847.43|10
1728538680000|2024-10-10 05:38:00|14927.8|14847.8|14928.36|14848.36|14928.36|14848.36|14927.8|14847.8|6
1728538690000|2024-10-10 05:38:10|14928.37|14848.37|14928.27|14848.27|14928.39|14848.39|14928.19|14848.19|7
1728538700000|2024-10-10 05:38:20|14928.34|14848.34|14927.96|14847.96|14928.34|14848.34|14927.71|14847.71|8
1728538710000|2024-10-10 05:38:30|14927.93|14847.93|14927.68|14847.68|14927.93|14847.93|14927.68|14847.68|9
1728538720000|2024-10-10 05:38:40|14927.66|14847.66|14927.66|14847.66|14927.7|14847.7|14927.64|14847.64|9
1728538730000|2024-10-10 05:38:50|14927.68|14847.68|14927.63|14847.63|14927.69|14847.69|14927.62|14847.62|7
1728538740000|2024-10-10 05:39:00|14927.38|14847.38|14928.37|14848.37|14928.41|14848.41|14927.29|14847.29|10
1728538750000|2024-10-10 05:39:10|14928.38|14848.38|14929.41|14849.41|14929.41|14849.41|14928.38|14848.38|6
1728538760000|2024-10-10 05:39:20|14929.42|14849.42|14929.51|14849.51|14929.51|14849.51|14929.41|14849.41|5
1728538770000|2024-10-10 05:39:30|14929.52|14849.52|14930.61|14850.61|14930.61|14850.61|14929.52|14849.52|8
1728538780000|2024-10-10 05:39:40|14930.6|14850.6|14932.79|14852.79|14932.79|14852.79|14930.6|14850.6|5
1728538790000|2024-10-10 05:39:50|14932.8|14852.8|14934.71|14854.71|14934.71|14854.71|14932.8|14852.8|8
1728538800000|2024-10-10 05:40:00|14934.77|14854.77|14935.08|14855.08|14935.38|14855.38|14934.77|14854.77|6
1728538810000|2024-10-10 05:40:10|14935.1|14855.1|14935.12|14855.12|14935.12|14855.12|14935.1|14855.1|3
1728538820000|2024-10-10 05:40:20|14935.13|14855.13|14934.77|14854.77|14935.14|14855.14|14934.73|14854.73|7
1728538830000|2024-10-10 05:40:30|14934.78|14854.78|14934.8|14854.8|14935.1|14855.1|14934.74|14854.74|10
1728538840000|2024-10-10 05:40:40|14934.4|14854.4|14934.97|14854.97|14934.97|14854.97|14933.82|14853.82|10
1728538850000|2024-10-10 05:40:50|14934.95|14854.95|14935.78|14855.78|14935.79|14855.79|14934.81|14854.81|7
1728538860000|2024-10-10 05:41:00|14935.75|14855.75|14936.04|14856.04|14936.51|14856.51|14935.72|14855.72|8
1728538870000|2024-10-10 05:41:10|14936.07|14856.07|14936.11|14856.11|14936.17|14856.17|14936.07|14856.07|6
1728538880000|2024-10-10 05:41:20|14936.09|14856.09|14936.04|14856.04|14936.1|14856.1|14936.04|14856.04|9
1728538890000|2024-10-10 05:41:30|14936.03|14856.03|14936.43|14856.43|14936.43|14856.43|14936.03|14856.03|8
1728538900000|2024-10-10 05:41:40|14937.09|14857.09|14937.38|14857.38|14937.38|14857.38|14936.66|14856.66|9
1728538910000|2024-10-10 05:41:50|14937.14|14857.14|14937.98|14857.98|14938|14858|14937.1|14857.1|10
1728538920000|2024-10-10 05:42:00|14937.96|14857.96|14938.79|14858.79|14938.88|14858.88|14937.96|14857.96|8
1728538930000|2024-10-10 05:42:10|14938.81|14858.81|14939.05|14859.05|14939.05|14859.05|14938.8|14858.8|9
1728538940000|2024-10-10 05:42:20|14939.06|14859.06|14939.65|14859.65|14939.65|14859.65|14939.06|14859.06|8
1728538950000|2024-10-10 05:42:30|14939.64|14859.64|14939.86|14859.86|14939.86|14859.86|14939.64|14859.64|9
1728538960000|2024-10-10 05:42:40|14939.47|14859.47|14939.39|14859.39|14939.68|14859.68|14939.39|14859.39|6
1728538970000|2024-10-10 05:42:50|14939.23|14859.23|14939.18|14859.18|14939.23|14859.23|14938.93|14858.93|9
1728538980000|2024-10-10 05:43:00|14939.16|14859.16|14939.05|14859.05|14939.16|14859.16|14939.05|14859.05|6
1728538990000|2024-10-10 05:43:10|14939.84|14859.84|14939.91|14859.91|14939.91|14859.91|14939.84|14859.84|4
1728539000000|2024-10-10 05:43:20|14939.94|14859.94|14940.07|14860.07|14940.07|14860.07|14939.94|14859.94|10
1728539010000|2024-10-10 05:43:30|14939.88|14859.88|14939.97|14859.97|14939.98|14859.98|14939.84|14859.84|7
1728539020000|2024-10-10 05:43:40|14940.01|14860.01|14939.81|14859.81|14940.04|14860.04|14939.81|14859.81|6
1728539030000|2024-10-10 05:43:50|14939.71|14859.71|14939.71|14859.71|14939.79|14859.79|14939.71|14859.71|7
1728539040000|2024-10-10 05:44:00|14939.7|14859.7|14939.39|14859.39|14939.7|14859.7|14939.28|14859.28|9
1728539050000|2024-10-10 05:44:10|14939.78|14859.78|14939.55|14859.55|14939.78|14859.78|14939.43|14859.43|7
1728539060000|2024-10-10 05:44:20|14939.56|14859.56|14939.9|14859.9|14939.9|14859.9|14939.56|14859.56|9
1728539070000|2024-10-10 05:44:30|14939.95|14859.95|14939.86|14859.86|14939.95|14859.95|14939.86|14859.86|5
1728539080000|2024-10-10 05:44:40|14939.7|14859.7|14939.69|14859.69|14939.74|14859.74|14939.69|14859.69|7
1728539090000|2024-10-10 05:44:50|14939.73|14859.73|14939.76|14859.76|14939.76|14859.76|14939.73|14859.73|5
1728539100000|2024-10-10 05:45:00|14939.74|14859.74|14939.53|14859.53|14940.5|14860.5|14939.53|14859.53|9
1728539110000|2024-10-10 05:45:10|14939.55|14859.55|14939.54|14859.54|14939.64|14859.64|14939.54|14859.54|8
1728539120000|2024-10-10 05:45:20|14939.52|14859.52|14942.53|14862.53|14942.53|14862.53|14939.52|14859.52|9
1728539130000|2024-10-10 05:45:30|14942.54|14862.54|14942.26|14862.26|14942.54|14862.54|14941.73|14861.73|8
1728539140000|2024-10-10 05:45:40|14942.09|14862.09|14942.19|14862.19|14942.19|14862.19|14941.88|14861.88|6
1728539150000|2024-10-10 05:45:50|14942.21|14862.21|14942.78|14862.78|14942.81|14862.81|14942.19|14862.19|10
1728539160000|2024-10-10 05:46:00|14942.75|14862.75|14942.78|14862.78|14943.16|14863.16|14942.58|14862.58|8
1728539170000|2024-10-10 05:46:10|14942.77|14862.77|14943.03|14863.03|14943.06|14863.06|14942.77|14862.77|9
1728539180000|2024-10-10 05:46:20|14943|14863|14943.39|14863.39|14943.45|14863.45|14943|14863|9
1728539190000|2024-10-10 05:46:30|14943.35|14863.35|14943.58|14863.58|14943.58|14863.58|14943.3|14863.3|9
1728539200000|2024-10-10 05:46:40|14943.59|14863.59|14942.87|14862.87|14943.61|14863.61|14942.87|14862.87|6
1728539210000|2024-10-10 05:46:50|14942.73|14862.73|14942.94|14862.94|14942.94|14862.94|14942.63|14862.63|7
1728539220000|2024-10-10 05:47:00|14942.93|14862.93|14943.02|14863.02|14943.07|14863.07|14942.93|14862.93|7
1728539230000|2024-10-10 05:47:10|14943.01|14863.01|14943.37|14863.37|14943.37|14863.37|14943.01|14863.01|4
1728539240000|2024-10-10 05:47:20|14943.43|14863.43|14943.5|14863.5|14943.53|14863.53|14943.43|14863.43|8
1728539250000|2024-10-10 05:47:30|14943.51|14863.51|14945.14|14865.14|14945.14|14865.14|14943.51|14863.51|4
1728539260000|2024-10-10 05:47:40|14945.23|14865.23|14951.25|14871.25|14951.59|14871.59|14945.23|14865.23|10
1728539270000|2024-10-10 05:47:50|14951.2|14871.2|14950.57|14870.57|14951.2|14871.2|14950.57|14870.57|8
1728539280000|2024-10-10 05:48:00|14950.58|14870.58|14951.21|14871.21|14951.21|14871.21|14950.58|14870.58|6
1728539290000|2024-10-10 05:48:10|14954.92|14874.92|14955.23|14875.23|14955.23|14875.23|14953.76|14873.76|10
1728539300000|2024-10-10 05:48:20|14955.11|14875.11|14956.88|14876.88|14956.88|14876.88|14955.11|14875.11|9
1728539310000|2024-10-10 05:48:30|14957.1|14877.1|14958.25|14878.25|14958.27|14878.27|14956.83|14876.83|10
1728539320000|2024-10-10 05:48:40|14957.2|14877.2|14957.44|14877.44|14957.66|14877.66|14957.2|14877.2|7
1728539330000|2024-10-10 05:48:50|14957.8|14877.8|14958.89|14878.89|14959.55|14879.55|14957.51|14877.51|9
1728539340000|2024-10-10 05:49:00|14958.62|14878.62|14960.94|14880.94|14961.01|14881.01|14958.59|14878.59|9
1728539350000|2024-10-10 05:49:10|14961.05|14881.05|14962.2|14882.2|14962.2|14882.2|14961.05|14881.05|8
1728539360000|2024-10-10 05:49:20|14962.24|14882.24|14963.59|14883.59|14963.59|14883.59|14962.24|14882.24|9
1728539370000|2024-10-10 05:49:30|14964.3|14884.3|14964.74|14884.74|14964.74|14884.74|14964.02|14884.02|9
1728539380000|2024-10-10 05:49:40|14964.91|14884.91|14965.73|14885.73|14965.99|14885.99|14964.15|14884.15|10
1728539390000|2024-10-10 05:49:50|14965.9|14885.9|14965.92|14885.92|14965.93|14885.93|14965.84|14885.84|6
1728539400000|2024-10-10 05:50:00|14965.77|14885.77|14965.78|14885.78|14965.8|14885.8|14965.05|14885.05|10
1728539410000|2024-10-10 05:50:10|14966.21|14886.21|14966.17|14886.17|14966.36|14886.36|14965.88|14885.88|9
1728539420000|2024-10-10 05:50:20|14966.22|14886.22|14966.14|14886.14|14966.22|14886.22|14966.14|14886.14|4
1728539430000|2024-10-10 05:50:30|14966.15|14886.15|14966.86|14886.86|14966.86|14886.86|14965.78|14885.78|7
1728539440000|2024-10-10 05:50:40|14966.88|14886.88|14967.07|14887.07|14967.66|14887.66|14966.68|14886.68|10
1728539450000|2024-10-10 05:50:50|14967.72|14887.72|14973.57|14893.57|14973.57|14893.57|14967.72|14887.72|9
1728539460000|2024-10-10 05:51:00|14973.55|14893.55|14965.9|14885.9|14973.96|14893.96|14965.79|14885.79|10
1728539470000|2024-10-10 05:51:10|14965.65|14885.65|14964.32|14884.32|14965.65|14885.65|14963.52|14883.52|10
1728539480000|2024-10-10 05:51:20|14964.43|14884.43|14963.09|14883.09|14964.51|14884.51|14963.09|14883.09|10
1728539490000|2024-10-10 05:51:30|14963.79|14883.79|14965.48|14885.48|14965.49|14885.49|14963.79|14883.79|10
1728539500000|2024-10-10 05:51:40|14965.55|14885.55|14965.38|14885.38|14965.63|14885.63|14965.34|14885.34|8
1728539510000|2024-10-10 05:51:50|14964.99|14884.99|14964.21|14884.21|14964.99|14884.99|14964.05|14884.05|8
1728539520000|2024-10-10 05:52:00|14964.19|14884.19|14965.94|14885.94|14965.94|14885.94|14964.14|14884.14|9
1728539530000|2024-10-10 05:52:10|14966.55|14886.55|14968.87|14888.87|14968.9|14888.9|14966.55|14886.55|10
1728539540000|2024-10-10 05:52:20|14968.29|14888.29|14967.96|14887.96|14969.06|14889.06|14967.96|14887.96|9
1728539550000|2024-10-10 05:52:30|14967.97|14887.97|14968.08|14888.08|14968.08|14888.08|14967.03|14887.03|10
1728539560000|2024-10-10 05:52:40|14968.09|14888.09|14978.42|14898.42|14978.57|14898.57|14968.09|14888.09|10
1728539570000|2024-10-10 05:52:50|14978.25|14898.25|14978.82|14898.82|14978.82|14898.82|14978.25|14898.25|7
1728539580000|2024-10-10 05:53:00|14978.67|14898.67|14979.46|14899.46|14979.52|14899.52|14978.41|14898.41|9
1728539590000|2024-10-10 05:53:10|14979.52|14899.52|14979.17|14899.17|14979.52|14899.52|14979|14899|10
1728539600000|2024-10-10 05:53:20|14979.19|14899.19|14979.75|14899.75|14979.89|14899.89|14979.19|14899.19|9
1728539610000|2024-10-10 05:53:30|14979.59|14899.59|14979.45|14899.45|14979.59|14899.59|14979.45|14899.45|7
1728539620000|2024-10-10 05:53:40|14979.39|14899.39|14978.88|14898.88|14979.66|14899.66|14978.7|14898.7|7
1728539630000|2024-10-10 05:53:50|14978.83|14898.83|14978.4|14898.4|14978.83|14898.83|14978.4|14898.4|7
1728539640000|2024-10-10 05:54:00|14977.61|14897.61|14977.83|14897.83|14977.83|14897.83|14977.31|14897.31|10
1728539650000|2024-10-10 05:54:10|14977.82|14897.82|14975.16|14895.16|14977.82|14897.82|14975.16|14895.16|9
1728539660000|2024-10-10 05:54:20|14975.04|14895.04|14974.77|14894.77|14975.06|14895.06|14974.77|14894.77|7
1728539670000|2024-10-10 05:54:30|14974.66|14894.66|14974.33|14894.33|14974.66|14894.66|14974.33|14894.33|9
1728539680000|2024-10-10 05:54:40|14974.32|14894.32|14974.25|14894.25|14974.35|14894.35|14974.17|14894.17|9
1728539690000|2024-10-10 05:54:50|14974.26|14894.26|14973.69|14893.69|14974.27|14894.27|14972.83|14892.83|8
1728539700000|2024-10-10 05:55:00|14973.72|14893.72|14971.21|14891.21|14973.85|14893.85|14971.21|14891.21|10
1728539710000|2024-10-10 05:55:10|14971.18|14891.18|14970.34|14890.34|14971.22|14891.22|14970.34|14890.34|8
1728539720000|2024-10-10 05:55:20|14969.76|14889.76|14968.46|14888.46|14969.76|14889.76|14968.46|14888.46|8
1728539730000|2024-10-10 05:55:30|14965.34|14885.34|14963.91|14883.91|14965.39|14885.39|14963.91|14883.91|10
1728539740000|2024-10-10 05:55:40|14963.72|14883.72|14964.24|14884.24|14964.24|14884.24|14963.57|14883.57|8
1728539750000|2024-10-10 05:55:50|14964.05|14884.05|14961.9|14881.9|14964.12|14884.12|14961.9|14881.9|9
1728539760000|2024-10-10 05:56:00|14961.86|14881.86|14959.61|14879.61|14961.86|14881.86|14959.61|14879.61|10
1728539770000|2024-10-10 05:56:10|14959.59|14879.59|14957.35|14877.35|14959.59|14879.59|14957.35|14877.35|9
1728539780000|2024-10-10 05:56:20|14957.9|14877.9|14958.72|14878.72|14959.13|14879.13|14957.9|14877.9|7
1728539790000|2024-10-10 05:56:30|14958.73|14878.73|14956.15|14876.15|14958.73|14878.73|14955.41|14875.41|9
1728539800000|2024-10-10 05:56:40|14955.37|14875.37|14955.09|14875.09|14955.43|14875.43|14955.08|14875.08|6
1728539810000|2024-10-10 05:56:50|14956.01|14876.01|14956.13|14876.13|14956.13|14876.13|14955.47|14875.47|8
1728539820000|2024-10-10 05:57:00|14956.14|14876.14|14954.12|14874.12|14956.37|14876.37|14953.84|14873.84|8
1728539830000|2024-10-10 05:57:10|14954.08|14874.08|14952.83|14872.83|14954.08|14874.08|14952.83|14872.83|8
1728539840000|2024-10-10 05:57:20|14952.19|14872.19|14952.26|14872.26|14952.31|14872.31|14952.19|14872.19|6
1728539850000|2024-10-10 05:57:30|14952.28|14872.28|14949.25|14869.25|14952.28|14872.28|14949.25|14869.25|6
1728539860000|2024-10-10 05:57:40|14949.17|14869.17|14949.64|14869.64|14949.87|14869.87|14949.13|14869.13|8
1728539870000|2024-10-10 05:57:50|14949.4|14869.4|14948.35|14868.35|14949.4|14869.4|14947.99|14867.99|9
1728539880000|2024-10-10 05:58:00|14948.64|14868.64|14947.76|14867.76|14948.71|14868.71|14947.75|14867.75|10
1728539890000|2024-10-10 05:58:10|14947.77|14867.77|14947.61|14867.61|14947.77|14867.77|14947.61|14867.61|6
1728539900000|2024-10-10 05:58:20|14947.15|14867.15|14947.18|14867.18|14947.6|14867.6|14947.11|14867.11|8
1728539910000|2024-10-10 05:58:30|14947.16|14867.16|14947.5|14867.5|14947.5|14867.5|14947.16|14867.16|6
1728539920000|2024-10-10 05:58:40|14947.54|14867.54|14948.81|14868.81|14948.81|14868.81|14947.14|14867.14|8
1728539930000|2024-10-10 05:58:50|14948.97|14868.97|14949.73|14869.73|14949.73|14869.73|14948.97|14868.97|8
1728539940000|2024-10-10 05:59:00|14949.72|14869.72|14949.22|14869.22|14949.72|14869.72|14949.07|14869.07|7
1728539950000|2024-10-10 05:59:10|14948.64|14868.64|14949.12|14869.12|14949.12|14869.12|14948.27|14868.27|7
1728539960000|2024-10-10 05:59:20|14949.14|14869.14|14948.85|14868.85|14949.22|14869.22|14948.81|14868.81|8
1728539970000|2024-10-10 05:59:30|14948.86|14868.86|14949|14869|14949|14869|14948.86|14868.86|6
1728539980000|2024-10-10 05:59:40|14948.59|14868.59|14949.58|14869.58|14949.58|14869.58|14948.59|14868.59|6
1728539990000|2024-10-10 05:59:50|14949.6|14869.6|14949.66|14869.66|14949.66|14869.66|14949.14|14869.14|6
1728540000000|2024-10-10 06:00:00|14949.45|14869.45|14949.81|14869.81|14950.05|14870.05|14949.45|14869.45|9
1728540010000|2024-10-10 06:00:10|14949.8|14869.8|14951.88|14871.88|14951.88|14871.88|14949.75|14869.75|10
1728540020000|2024-10-10 06:00:20|14953.36|14873.36|14954.38|14874.38|14954.38|14874.38|14953.36|14873.36|9
1728540030000|2024-10-10 06:00:30|14956.28|14876.28|14955.11|14875.11|14956.28|14876.28|14955.11|14875.11|7
1728540040000|2024-10-10 06:00:40|14955.1|14875.1|14955.32|14875.32|14955.37|14875.37|14955.1|14875.1|10
1728540050000|2024-10-10 06:00:50|14955.29|14875.29|14956.54|14876.54|14956.95|14876.95|14955.26|14875.26|10
1728540060000|2024-10-10 06:01:00|14956.52|14876.52|14957.18|14877.18|14957.96|14877.96|14956.51|14876.51|10
1728540070000|2024-10-10 06:01:10|14957.13|14877.13|14954.28|14874.28|14957.13|14877.13|14954.28|14874.28|10
1728540080000|2024-10-10 06:01:20|14954.13|14874.13|14952.52|14872.52|14954.13|14874.13|14952.52|14872.52|9
1728540090000|2024-10-10 06:01:30|14952.4|14872.4|14951.35|14871.35|14952.4|14872.4|14951.34|14871.34|10
1728540100000|2024-10-10 06:01:40|14951.27|14871.27|14950.92|14870.92|14951.61|14871.61|14950.92|14870.92|10
1728540110000|2024-10-10 06:01:50|14950.87|14870.87|14951.04|14871.04|14951.65|14871.65|14950.87|14870.87|10
1728540120000|2024-10-10 06:02:00|14951.03|14871.03|14951.72|14871.72|14952.41|14872.41|14951.03|14871.03|9
1728540130000|2024-10-10 06:02:10|14947.94|14867.94|14948.7|14868.7|14948.79|14868.79|14947.78|14867.78|9
1728540140000|2024-10-10 06:02:20|14948.67|14868.67|14948.77|14868.77|14949.61|14869.61|14948.67|14868.67|8
1728540150000|2024-10-10 06:02:30|14948.78|14868.78|14948.44|14868.44|14948.78|14868.78|14948.28|14868.28|8
1728540160000|2024-10-10 06:02:40|14948.45|14868.45|14949.65|14869.65|14949.65|14869.65|14948.45|14868.45|7
1728540170000|2024-10-10 06:02:50|14950.53|14870.53|14949.49|14869.49|14950.53|14870.53|14949.49|14869.49|8
1728540180000|2024-10-10 06:03:00|14949.48|14869.48|14949.16|14869.16|14949.48|14869.48|14949.08|14869.08|6
1728540190000|2024-10-10 06:03:10|14949.15|14869.15|14948.24|14868.24|14949.15|14869.15|14948.24|14868.24|5
1728540200000|2024-10-10 06:03:20|14948.22|14868.22|14947.44|14867.44|14948.22|14868.22|14946.84|14866.84|10
1728540210000|2024-10-10 06:03:30|14947.47|14867.47|14947.36|14867.36|14947.5|14867.5|14947.36|14867.36|6
1728540220000|2024-10-10 06:03:40|14947.35|14867.35|14946.77|14866.77|14947.49|14867.49|14946.77|14866.77|7
1728540230000|2024-10-10 06:03:50|14946.75|14866.75|14946.64|14866.64|14946.75|14866.75|14946.63|14866.63|6
1728540240000|2024-10-10 06:04:00|14946.69|14866.69|14946.89|14866.89|14947.35|14867.35|14946.32|14866.32|7
1728540250000|2024-10-10 06:04:10|14946.93|14866.93|14946.41|14866.41|14946.93|14866.93|14946.4|14866.4|5
1728540260000|2024-10-10 06:04:20|14946.2|14866.2|14945.19|14865.19|14946.2|14866.2|14945.19|14865.19|6
1728540270000|2024-10-10 06:04:30|14945.18|14865.18|14945.11|14865.11|14945.63|14865.63|14945.11|14865.11|9
1728540280000|2024-10-10 06:04:40|14945.1|14865.1|14945.09|14865.09|14945.1|14865.1|14945.07|14865.07|7
1728540290000|2024-10-10 06:04:50|14943.81|14863.81|14944.55|14864.55|14944.55|14864.55|14943.47|14863.47|8
1728540300000|2024-10-10 06:05:00|14944.27|14864.27|14943.01|14863.01|14944.27|14864.27|14943.01|14863.01|10
1728540310000|2024-10-10 06:05:10|14942.89|14862.89|14943.22|14863.22|14943.24|14863.24|14942.87|14862.87|6
1728540320000|2024-10-10 06:05:20|14943.21|14863.21|14943.11|14863.11|14943.22|14863.22|14943|14863|9
1728540330000|2024-10-10 06:05:30|14943.09|14863.09|14942.5|14862.5|14943.14|14863.14|14942.5|14862.5|10
1728540340000|2024-10-10 06:05:40|14942.54|14862.54|14942.62|14862.62|14942.62|14862.62|14942.54|14862.54|4
1728540350000|2024-10-10 06:05:50|14942.65|14862.65|14942.65|14862.65|14942.76|14862.76|14942.65|14862.65|8
1728540360000|2024-10-10 06:06:00|14942.46|14862.46|14940.83|14860.83|14942.46|14862.46|14940.49|14860.49|9
1728540370000|2024-10-10 06:06:10|14940.84|14860.84|14940.51|14860.51|14940.89|14860.89|14940.51|14860.51|6
1728540380000|2024-10-10 06:06:20|14940.5|14860.5|14940.13|14860.13|14940.5|14860.5|14940.13|14860.13|4
1728540390000|2024-10-10 06:06:30|14940.14|14860.14|14940.15|14860.15|14940.15|14860.15|14940.05|14860.05|6
1728540400000|2024-10-10 06:06:40|14940.17|14860.17|14940.1|14860.1|14940.17|14860.17|14940.1|14860.1|5
1728540410000|2024-10-10 06:06:50|14940.16|14860.16|14941.16|14861.16|14941.16|14861.16|14940.16|14860.16|7
1728540420000|2024-10-10 06:07:00|14940.66|14860.66|14942.53|14862.53|14942.56|14862.56|14940.54|14860.54|9
1728540430000|2024-10-10 06:07:10|14942.51|14862.51|14943.96|14863.96|14944.6|14864.6|14942.51|14862.51|8
1728540440000|2024-10-10 06:07:20|14943.79|14863.79|14944.88|14864.88|14944.88|14864.88|14943.79|14863.79|9
1728540450000|2024-10-10 06:07:30|14944.92|14864.92|14944.74|14864.74|14944.93|14864.93|14944.71|14864.71|7
1728540460000|2024-10-10 06:07:40|14944.63|14864.63|14944.41|14864.41|14944.63|14864.63|14944.23|14864.23|7
1728540470000|2024-10-10 06:07:50|14944.4|14864.4|14944.4|14864.4|14944.4|14864.4|14944.39|14864.39|3
1728540480000|2024-10-10 06:08:00|14944.43|14864.43|14945.19|14865.19|14945.19|14865.19|14944.43|14864.43|7
1728540490000|2024-10-10 06:08:10|14945.49|14865.49|14946.02|14866.02|14946.06|14866.06|14945.49|14865.49|9
1728540500000|2024-10-10 06:08:20|14946.01|14866.01|14946.16|14866.16|14946.17|14866.17|14946.01|14866.01|8
1728540510000|2024-10-10 06:08:30|14946.17|14866.17|14946.88|14866.88|14947.38|14867.38|14945.96|14865.96|9
1728540520000|2024-10-10 06:08:40|14947.04|14867.04|14946.78|14866.78|14947.04|14867.04|14946.75|14866.75|5
1728540530000|2024-10-10 06:08:50|14946.81|14866.81|14947.29|14867.29|14947.29|14867.29|14946.81|14866.81|5
1728540540000|2024-10-10 06:09:00|14947.3|14867.3|14946.96|14866.96|14947.3|14867.3|14946.96|14866.96|7
1728540550000|2024-10-10 06:09:10|14947.04|14867.04|14947.67|14867.67|14947.68|14867.68|14947.04|14867.04|7
1728540560000|2024-10-10 06:09:20|14948.01|14868.01|14950.98|14870.98|14950.98|14870.98|14948.01|14868.01|7
1728540570000|2024-10-10 06:09:30|14951.2|14871.2|14951.31|14871.31|14951.31|14871.31|14951.2|14871.2|6
1728540580000|2024-10-10 06:09:40|14951.54|14871.54|14951.66|14871.66|14951.76|14871.76|14951.54|14871.54|6
1728540590000|2024-10-10 06:09:50|14953.77|14873.77|14955.05|14875.05|14955.05|14875.05|14953.77|14873.77|9
1728540600000|2024-10-10 06:10:00|14955.02|14875.02|14954.5|14874.5|14955.02|14875.02|14954.5|14874.5|8
1728540610000|2024-10-10 06:10:10|14954.44|14874.44|14955.04|14875.04|14955.04|14875.04|14954.38|14874.38|10
1728540620000|2024-10-10 06:10:20|14955.02|14875.02|14954.86|14874.86|14955.06|14875.06|14954.79|14874.79|10
1728540630000|2024-10-10 06:10:30|14954.84|14874.84|14955.37|14875.37|14955.45|14875.45|14954.8|14874.8|10
1728540640000|2024-10-10 06:10:40|14956.08|14876.08|14955.98|14875.98|14956.08|14876.08|14955.31|14875.31|9
1728540650000|2024-10-10 06:10:50|14956.01|14876.01|14955.9|14875.9|14956.01|14876.01|14955.84|14875.84|9
1728540660000|2024-10-10 06:11:00|14955.92|14875.92|14958.56|14878.56|14958.56|14878.56|14955.92|14875.92|8
1728540670000|2024-10-10 06:11:10|14958.37|14878.37|14959.48|14879.48|14959.9|14879.9|14958.37|14878.37|10
1728540680000|2024-10-10 06:11:20|14959.46|14879.46|14959.6|14879.6|14959.6|14879.6|14959.18|14879.18|9
1728540690000|2024-10-10 06:11:30|14959.32|14879.32|14959.4|14879.4|14959.4|14879.4|14959.32|14879.32|8
1728540700000|2024-10-10 06:11:40|14959.54|14879.54|14959.44|14879.44|14959.54|14879.54|14959.44|14879.44|5
1728540710000|2024-10-10 06:11:50|14959.45|14879.45|14959.71|14879.71|14959.72|14879.72|14959.45|14879.45|7
1728540720000|2024-10-10 06:12:00|14959.7|14879.7|14962.76|14882.76|14962.76|14882.76|14959.7|14879.7|4
1728540730000|2024-10-10 06:12:10|14962.78|14882.78|14963.88|14883.88|14963.88|14883.88|14962.78|14882.78|8
1728540740000|2024-10-10 06:12:20|14963.63|14883.63|14963.14|14883.14|14963.65|14883.65|14963.14|14883.14|7
1728540750000|2024-10-10 06:12:30|14963.11|14883.11|14962.78|14882.78|14963.15|14883.15|14962.78|14882.78|9
1728540760000|2024-10-10 06:12:40|14962.76|14882.76|14963.48|14883.48|14963.48|14883.48|14962.57|14882.57|6
1728540770000|2024-10-10 06:12:50|14963.54|14883.54|14963.58|14883.58|14963.61|14883.61|14963.51|14883.51|8
1728540780000|2024-10-10 06:13:00|14963.4|14883.4|14964.15|14884.15|14964.16|14884.16|14963.3|14883.3|10
1728540790000|2024-10-10 06:13:10|14964.21|14884.21|14964.06|14884.06|14964.21|14884.21|14964.06|14884.06|6
1728540800000|2024-10-10 06:13:20|14964.54|14884.54|14964.12|14884.12|14964.58|14884.58|14964.12|14884.12|7
1728540810000|2024-10-10 06:13:30|14964.11|14884.11|14964.85|14884.85|14964.85|14884.85|14963.63|14883.63|8
1728540820000|2024-10-10 06:13:40|14964.21|14884.21|14964.1|14884.1|14964.5|14884.5|14964.1|14884.1|7
1728540830000|2024-10-10 06:13:50|14963.88|14883.88|14963.9|14883.9|14963.9|14883.9|14963.88|14883.88|4
1728540840000|2024-10-10 06:14:00|14963.57|14883.57|14962.5|14882.5|14963.57|14883.57|14962.5|14882.5|8
1728540850000|2024-10-10 06:14:10|14962.48|14882.48|14957.98|14877.98|14962.48|14882.48|14957.98|14877.98|10
1728540860000|2024-10-10 06:14:20|14957.95|14877.95|14957.67|14877.67|14957.95|14877.95|14957.58|14877.58|9
1728540870000|2024-10-10 06:14:30|14957.85|14877.85|14958.65|14878.65|14958.65|14878.65|14957.82|14877.82|7
1728540880000|2024-10-10 06:14:40|14958.67|14878.67|14959.03|14879.03|14959.35|14879.35|14958.67|14878.67|7
1728540890000|2024-10-10 06:14:50|14959.39|14879.39|14960|14880|14960.04|14880.04|14959.38|14879.38|7
1728540900000|2024-10-10 06:15:00|14959.99|14879.99|14961.18|14881.18|14961.22|14881.22|14959.9|14879.9|7
1728540910000|2024-10-10 06:15:10|14961.46|14881.46|14960.95|14880.95|14961.59|14881.59|14960.95|14880.95|9
1728540920000|2024-10-10 06:15:20|14960.93|14880.93|14961.62|14881.62|14961.62|14881.62|14960.93|14880.93|6
1728540930000|2024-10-10 06:15:30|14961.64|14881.64|14961.9|14881.9|14961.91|14881.91|14961.64|14881.64|9
1728540940000|2024-10-10 06:15:40|14961.91|14881.91|14961.85|14881.85|14961.97|14881.97|14961.85|14881.85|7
1728540950000|2024-10-10 06:15:50|14961.63|14881.63|14960.91|14880.91|14961.63|14881.63|14960.88|14880.88|5
1728540960000|2024-10-10 06:16:00|14960.93|14880.93|14961.24|14881.24|14961.24|14881.24|14960.93|14880.93|7
1728540970000|2024-10-10 06:16:10|14961.43|14881.43|14962.44|14882.44|14962.44|14882.44|14961.4|14881.4|7
1728540980000|2024-10-10 06:16:20|14962.86|14882.86|14963.71|14883.71|14963.71|14883.71|14962.86|14882.86|8
1728540990000|2024-10-10 06:16:30|14963.72|14883.72|14963.58|14883.58|14963.92|14883.92|14963.58|14883.58|10
1728541000000|2024-10-10 06:16:40|14963.55|14883.55|14963.55|14883.55|14963.62|14883.62|14963.55|14883.55|8
1728541010000|2024-10-10 06:16:50|14963.54|14883.54|14963.93|14883.93|14963.93|14883.93|14963.54|14883.54|4
1728541020000|2024-10-10 06:17:00|14963.51|14883.51|14963.57|14883.57|14963.76|14883.76|14963.51|14883.51|7
1728541030000|2024-10-10 06:17:10|14963.6|14883.6|14966.07|14886.07|14966.41|14886.41|14963.6|14883.6|8
1728541040000|2024-10-10 06:17:20|14965.64|14885.64|14970.59|14890.59|14970.59|14890.59|14965.64|14885.64|9
1728541050000|2024-10-10 06:17:30|14970.46|14890.46|14970.33|14890.33|14970.66|14890.66|14970.13|14890.13|10
1728541060000|2024-10-10 06:17:40|14970.34|14890.34|14969.89|14889.89|14970.34|14890.34|14969.87|14889.87|7
1728541070000|2024-10-10 06:17:50|14969.9|14889.9|14973.3|14893.3|14973.34|14893.34|14969.82|14889.82|10
1728541080000|2024-10-10 06:18:00|14973.02|14893.02|14971.28|14891.28|14973.02|14893.02|14970.68|14890.68|9
1728541090000|2024-10-10 06:18:10|14971.3|14891.3|14969.72|14889.72|14971.3|14891.3|14969.72|14889.72|10
1728541100000|2024-10-10 06:18:20|14969.71|14889.71|14970.05|14890.05|14970.4|14890.4|14969.7|14889.7|8
1728541110000|2024-10-10 06:18:30|14970.93|14890.93|14969.82|14889.82|14970.94|14890.94|14969.82|14889.82|8
1728541120000|2024-10-10 06:18:40|14969.64|14889.64|14968.64|14888.64|14969.65|14889.65|14968.64|14888.64|9
1728541130000|2024-10-10 06:18:50|14968.63|14888.63|14969.24|14889.24|14969.24|14889.24|14968.62|14888.62|4
1728541140000|2024-10-10 06:19:00|14969.23|14889.23|14970.35|14890.35|14970.35|14890.35|14969.23|14889.23|8
1728541150000|2024-10-10 06:19:10|14970.37|14890.37|14969.7|14889.7|14970.5|14890.5|14969.7|14889.7|10
1728541160000|2024-10-10 06:19:20|14969.58|14889.58|14970.53|14890.53|14970.53|14890.53|14969.47|14889.47|9
1728541170000|2024-10-10 06:19:30|14970.73|14890.73|14970.6|14890.6|14970.98|14890.98|14970.59|14890.59|9
1728541180000|2024-10-10 06:19:40|14970.64|14890.64|14970.7|14890.7|14970.72|14890.72|14970.64|14890.64|7
1728541190000|2024-10-10 06:19:50|14970.69|14890.69|14970.92|14890.92|14970.92|14890.92|14970.69|14890.69|4
1728541200000|2024-10-10 06:20:00|14970.64|14890.64|14975.84|14895.84|14976.05|14896.05|14969.92|14889.92|9
1728541210000|2024-10-10 06:20:10|14975.77|14895.77|14971.03|14891.03|14975.77|14895.77|14971.03|14891.03|6
1728541220000|2024-10-10 06:20:20|14971.02|14891.02|14969.24|14889.24|14971.02|14891.02|14969.24|14889.24|8
1728541230000|2024-10-10 06:20:30|14969.03|14889.03|14967.82|14887.82|14969.03|14889.03|14967.82|14887.82|10
1728541240000|2024-10-10 06:20:40|14967.8|14887.8|14965.96|14885.96|14967.8|14887.8|14965.96|14885.96|8
1728541250000|2024-10-10 06:20:50|14966.19|14886.19|14966.82|14886.82|14966.82|14886.82|14966.19|14886.19|8
1728541260000|2024-10-10 06:21:00|14966.79|14886.79|14966.59|14886.59|14966.95|14886.95|14966.56|14886.56|7
1728541270000|2024-10-10 06:21:10|14966.6|14886.6|14966.52|14886.52|14966.64|14886.64|14966.52|14886.52|8
1728541280000|2024-10-10 06:21:20|14966.51|14886.51|14965.94|14885.94|14966.51|14886.51|14965.94|14885.94|7
1728541290000|2024-10-10 06:21:30|14965.93|14885.93|14966.72|14886.72|14966.72|14886.72|14965.9|14885.9|9
1728541300000|2024-10-10 06:21:40|14966.75|14886.75|14965.42|14885.42|14966.75|14886.75|14965.42|14885.42|6
1728541310000|2024-10-10 06:21:50|14965.28|14885.28|14964.44|14884.44|14965.28|14885.28|14964.42|14884.42|6
1728541320000|2024-10-10 06:22:00|14964.45|14884.45|14963.85|14883.85|14964.45|14884.45|14963.83|14883.83|8
1728541330000|2024-10-10 06:22:10|14963.82|14883.82|14963.77|14883.77|14964.35|14884.35|14963.63|14883.63|9
1728541340000|2024-10-10 06:22:20|14963.76|14883.76|14963.9|14883.9|14963.9|14883.9|14963.66|14883.66|6
1728541350000|2024-10-10 06:22:30|14963.91|14883.91|14964.31|14884.31|14964.38|14884.38|14963.91|14883.91|7
1728541360000|2024-10-10 06:22:40|14964.33|14884.33|14963.95|14883.95|14964.34|14884.34|14963.95|14883.95|8
1728541370000|2024-10-10 06:22:50|14963.38|14883.38|14963.82|14883.82|14964.14|14884.14|14963.33|14883.33|7
1728541380000|2024-10-10 06:23:00|14964.13|14884.13|14964.1|14884.1|14964.16|14884.16|14964.09|14884.09|9
1728541390000|2024-10-10 06:23:10|14964.11|14884.11|14964.16|14884.16|14964.22|14884.22|14964.11|14884.11|6
1728541400000|2024-10-10 06:23:20|14964.14|14884.14|14964.19|14884.19|14964.19|14884.19|14964.13|14884.13|4
1728541410000|2024-10-10 06:23:30|14964.2|14884.2|14963.37|14883.37|14964.23|14884.23|14962.96|14882.96|9
1728541420000|2024-10-10 06:23:40|14963.36|14883.36|14963.9|14883.9|14964.05|14884.05|14963.36|14883.36|9
1728541430000|2024-10-10 06:23:50|14963.89|14883.89|14963.12|14883.12|14963.92|14883.92|14963.12|14883.12|6
1728541440000|2024-10-10 06:24:00|14963.24|14883.24|14964.33|14884.33|14964.62|14884.62|14963.24|14883.24|9
1728541450000|2024-10-10 06:24:10|14964.04|14884.04|14964.13|14884.13|14964.14|14884.14|14964.04|14884.04|10
1728541460000|2024-10-10 06:24:20|14964.12|14884.12|14963.99|14883.99|14964.12|14884.12|14963.96|14883.96|6
1728541470000|2024-10-10 06:24:30|14963.98|14883.98|14964.02|14884.02|14964.04|14884.04|14963.87|14883.87|5
1728541480000|2024-10-10 06:24:40|14964.03|14884.03|14963.07|14883.07|14964.03|14884.03|14963.05|14883.05|9
1728541490000|2024-10-10 06:24:50|14963.06|14883.06|14963.28|14883.28|14963.68|14883.68|14963.06|14883.06|8
1728541500000|2024-10-10 06:25:00|14963.26|14883.26|14963.34|14883.34|14963.35|14883.35|14963.26|14883.26|3
1728541510000|2024-10-10 06:25:10|14963.35|14883.35|14962.54|14882.54|14963.52|14883.52|14962.44|14882.44|8
1728541520000|2024-10-10 06:25:20|14962.55|14882.55|14961.98|14881.98|14962.55|14882.55|14961.97|14881.97|8
1728541530000|2024-10-10 06:25:30|14961.97|14881.97|14961.87|14881.87|14962.17|14882.17|14961.86|14881.86|7
1728541540000|2024-10-10 06:25:40|14961.89|14881.89|14961.92|14881.92|14961.94|14881.94|14961.89|14881.89|7
1728541550000|2024-10-10 06:25:50|14961.96|14881.96|14962.75|14882.75|14962.75|14882.75|14961.96|14881.96|10
1728541560000|2024-10-10 06:26:00|14962.73|14882.73|14962.91|14882.91|14962.91|14882.91|14962.73|14882.73|3
1728541570000|2024-10-10 06:26:10|14962.92|14882.92|14963.14|14883.14|14963.22|14883.22|14962.92|14882.92|7
1728541580000|2024-10-10 06:26:20|14963.1|14883.1|14963.71|14883.71|14963.71|14883.71|14963.02|14883.02|10
1728541590000|2024-10-10 06:26:30|14963.6|14883.6|14963.94|14883.94|14964.02|14884.02|14963.59|14883.59|6
1728541600000|2024-10-10 06:26:40|14963.93|14883.93|14962.51|14882.51|14963.93|14883.93|14962.51|14882.51|8
1728541610000|2024-10-10 06:26:50|14962.5|14882.5|14963.55|14883.55|14963.55|14883.55|14962.35|14882.35|8
1728541620000|2024-10-10 06:27:00|14963.56|14883.56|14964.07|14884.07|14964.07|14884.07|14963.36|14883.36|7
1728541630000|2024-10-10 06:27:10|14964.09|14884.09|14965.47|14885.47|14965.47|14885.47|14963.99|14883.99|10
1728541640000|2024-10-10 06:27:20|14965.68|14885.68|14966.37|14886.37|14966.78|14886.78|14965.68|14885.68|9
1728541650000|2024-10-10 06:27:30|14965.73|14885.73|14966.19|14886.19|14966.19|14886.19|14965.61|14885.61|9
1728541660000|2024-10-10 06:27:40|14966.32|14886.32|14966.74|14886.74|14967.02|14887.02|14966.32|14886.32|9
1728541670000|2024-10-10 06:27:50|14966.75|14886.75|14966.79|14886.79|14966.8|14886.8|14966.74|14886.74|7
1728541680000|2024-10-10 06:28:00|14966.78|14886.78|14967.37|14887.37|14967.37|14887.37|14966.6|14886.6|9
1728541690000|2024-10-10 06:28:10|14967.15|14887.15|14966.82|14886.82|14967.16|14887.16|14966.82|14886.82|6
1728541700000|2024-10-10 06:28:20|14966.81|14886.81|14966.65|14886.65|14966.81|14886.81|14966.65|14886.65|7
1728541710000|2024-10-10 06:28:30|14966.72|14886.72|14966.64|14886.64|14966.77|14886.77|14966.64|14886.64|8
1728541720000|2024-10-10 06:28:40|14966.63|14886.63|14965.57|14885.57|14966.63|14886.63|14965.57|14885.57|9
1728541730000|2024-10-10 06:28:50|14965.58|14885.58|14965.57|14885.57|14965.58|14885.58|14965.56|14885.56|4
1728541740000|2024-10-10 06:29:00|14965.48|14885.48|14965.8|14885.8|14965.81|14885.81|14965.48|14885.48|6
1728541750000|2024-10-10 06:29:10|14965.81|14885.81|14965.35|14885.35|14965.83|14885.83|14965.35|14885.35|8
1728541760000|2024-10-10 06:29:20|14965.29|14885.29|14966.03|14886.03|14966.18|14886.18|14965.29|14885.29|8
1728541770000|2024-10-10 06:29:30|14966.34|14886.34|14966.45|14886.45|14966.98|14886.98|14966.34|14886.34|7
1728541780000|2024-10-10 06:29:40|14966.75|14886.75|14966.9|14886.9|14966.9|14886.9|14966.75|14886.75|4
1728541790000|2024-10-10 06:29:50|14968.11|14888.11|14968.66|14888.66|14968.66|14888.66|14967.89|14887.89|10
1728541800000|2024-10-10 06:30:00|14968.73|14888.73|14968.44|14888.44|14968.76|14888.76|14968.44|14888.44|5
1728541810000|2024-10-10 06:30:10|14969.88|14889.88|14970.84|14890.84|14971.04|14891.04|14969.88|14889.88|10
1728541820000|2024-10-10 06:30:20|14970.83|14890.83|14971.07|14891.07|14971.07|14891.07|14970.83|14890.83|6
1728541830000|2024-10-10 06:30:30|14972.04|14892.04|14972.15|14892.15|14972.22|14892.22|14971.43|14891.43|7
1728541840000|2024-10-10 06:30:40|14972.18|14892.18|14972.44|14892.44|14972.44|14892.44|14972.18|14892.18|5
1728541850000|2024-10-10 06:30:50|14972.35|14892.35|14972.52|14892.52|14972.52|14892.52|14972.35|14892.35|6
1728541860000|2024-10-10 06:31:00|14972.89|14892.89|14971.89|14891.89|14973.03|14893.03|14971.89|14891.89|9
1728541870000|2024-10-10 06:31:10|14971.82|14891.82|14972.27|14892.27|14972.63|14892.63|14971.78|14891.78|10
1728541880000|2024-10-10 06:31:20|14972.57|14892.57|14972.66|14892.66|14972.68|14892.68|14971.82|14891.82|7
1728541890000|2024-10-10 06:31:30|14972.63|14892.63|14971.94|14891.94|14972.86|14892.86|14971.94|14891.94|8
1728541900000|2024-10-10 06:31:40|14972.17|14892.17|14972.34|14892.34|14972.79|14892.79|14971.8|14891.8|8
1728541910000|2024-10-10 06:31:50|14971.72|14891.72|14972.46|14892.46|14972.46|14892.46|14971.68|14891.68|10
1728541920000|2024-10-10 06:32:00|14972.36|14892.36|14972.07|14892.07|14972.5|14892.5|14972.07|14892.07|7
1728541930000|2024-10-10 06:32:10|14972.28|14892.28|14971.96|14891.96|14972.59|14892.59|14971.87|14891.87|10
1728541940000|2024-10-10 06:32:20|14972.45|14892.45|14972.57|14892.57|14972.57|14892.57|14972.45|14892.45|5
1728541950000|2024-10-10 06:32:30|14972.6|14892.6|14973.31|14893.31|14973.45|14893.45|14972.6|14892.6|10
1728541960000|2024-10-10 06:32:40|14973.28|14893.28|14973.07|14893.07|14973.34|14893.34|14973.03|14893.03|8
1728541970000|2024-10-10 06:32:50|14973.08|14893.08|14972.81|14892.81|14973.08|14893.08|14972.8|14892.8|8
1728541980000|2024-10-10 06:33:00|14972.82|14892.82|14974.13|14894.13|14974.13|14894.13|14972.82|14892.82|8
1728541990000|2024-10-10 06:33:10|14973.87|14893.87|14975.3|14895.3|14975.3|14895.3|14973.87|14893.87|8
1728542000000|2024-10-10 06:33:20|14975.31|14895.31|14977.37|14897.37|14977.37|14897.37|14975.31|14895.31|8
1728542010000|2024-10-10 06:33:30|14977.39|14897.39|14977.03|14897.03|14977.61|14897.61|14976.24|14896.24|9
1728542020000|2024-10-10 06:33:40|14976.51|14896.51|14977.1|14897.1|14977.1|14897.1|14976.51|14896.51|9
1728542030000|2024-10-10 06:33:50|14977.09|14897.09|14977.27|14897.27|14977.27|14897.27|14977|14897|6
1728542040000|2024-10-10 06:34:00|14977.26|14897.26|14979.2|14899.2|14979.2|14899.2|14977.26|14897.26|9
1728542050000|2024-10-10 06:34:10|14978.84|14898.84|14980.62|14900.62|14980.65|14900.65|14978.84|14898.84|8
1728542060000|2024-10-10 06:34:20|14980.57|14900.57|14981.05|14901.05|14981.05|14901.05|14980.55|14900.55|6
1728542070000|2024-10-10 06:34:30|14981.18|14901.18|14981.28|14901.28|14981.37|14901.37|14981.18|14901.18|6
1728542080000|2024-10-10 06:34:40|14981.26|14901.26|14981.46|14901.46|14981.46|14901.46|14981.26|14901.26|2
1728542090000|2024-10-10 06:34:50|14981.04|14901.04|14981.12|14901.12|14981.48|14901.48|14980.84|14900.84|7
1728542100000|2024-10-10 06:35:00|14981.13|14901.13|14981.22|14901.22|14981.28|14901.28|14981.13|14901.13|7
1728542110000|2024-10-10 06:35:10|14981.29|14901.29|14981.42|14901.42|14981.48|14901.48|14981.29|14901.29|7
1728542120000|2024-10-10 06:35:20|14981.41|14901.41|14981.07|14901.07|14981.41|14901.41|14981.07|14901.07|4
1728542130000|2024-10-10 06:35:30|14981.85|14901.85|14982.8|14902.8|14982.8|14902.8|14981.85|14901.85|5
1728542140000|2024-10-10 06:35:40|14982.83|14902.83|14983.32|14903.32|14983.32|14903.32|14982.57|14902.57|8
1728542150000|2024-10-10 06:35:50|14983.36|14903.36|14983.2|14903.2|14983.37|14903.37|14983.14|14903.14|8
1728542160000|2024-10-10 06:36:00|14983.47|14903.47|14982.39|14902.39|14983.56|14903.56|14982.39|14902.39|8
1728542170000|2024-10-10 06:36:10|14982.15|14902.15|14981.61|14901.61|14982.15|14902.15|14981.61|14901.61|8
1728542180000|2024-10-10 06:36:20|14982.01|14902.01|14981.54|14901.54|14982.01|14902.01|14981.53|14901.53|5
1728542190000|2024-10-10 06:36:30|14981.53|14901.53|14981.72|14901.72|14981.72|14901.72|14981.53|14901.53|8
1728542200000|2024-10-10 06:36:40|14982.26|14902.26|14982.25|14902.25|14982.26|14902.26|14982.25|14902.25|4
1728542210000|2024-10-10 06:36:50|14982.26|14902.26|14981.94|14901.94|14982.27|14902.27|14981.89|14901.89|6
1728542220000|2024-10-10 06:37:00|14981.93|14901.93|14981.07|14901.07|14981.93|14901.93|14981.07|14901.07|9
1728542230000|2024-10-10 06:37:10|14982.31|14902.31|14982.23|14902.23|14982.31|14902.31|14982.23|14902.23|4
1728542240000|2024-10-10 06:37:20|14982.22|14902.22|14982.25|14902.25|14982.25|14902.25|14982.22|14902.22|3
1728542250000|2024-10-10 06:37:30|14982.22|14902.22|14981.85|14901.85|14982.22|14902.22|14981.85|14901.85|5
1728542260000|2024-10-10 06:37:40|14982.26|14902.26|14982.94|14902.94|14982.98|14902.98|14982.26|14902.26|10
1728542270000|2024-10-10 06:37:50|14982.93|14902.93|14983.2|14903.2|14983.2|14903.2|14982.93|14902.93|8
1728542280000|2024-10-10 06:38:00|14983.48|14903.48|14983.52|14903.52|14983.53|14903.53|14983.48|14903.48|5
1728542290000|2024-10-10 06:38:10|14983.53|14903.53|14983.55|14903.55|14983.57|14903.57|14983.53|14903.53|5
1728542300000|2024-10-10 06:38:20|14983.54|14903.54|14983.26|14903.26|14983.54|14903.54|14983.25|14903.25|7
1728542310000|2024-10-10 06:38:30|14983.33|14903.33|14984.41|14904.41|14984.59|14904.59|14983.33|14903.33|10
1728542320000|2024-10-10 06:38:40|14984.39|14904.39|14984.32|14904.32|14984.39|14904.39|14984.06|14904.06|8
1728542330000|2024-10-10 06:38:50|14984.3|14904.3|14983.25|14903.25|14984.3|14904.3|14983.25|14903.25|2
1728542340000|2024-10-10 06:39:00|14983.27|14903.27|14983.22|14903.22|14983.27|14903.27|14983.2|14903.2|7
1728542350000|2024-10-10 06:39:10|14983.21|14903.21|14982.89|14902.89|14983.21|14903.21|14982.89|14902.89|8
1728542360000|2024-10-10 06:39:20|14982.83|14902.83|14982.77|14902.77|14982.83|14902.83|14982.77|14902.77|5
1728542370000|2024-10-10 06:39:30|14982.78|14902.78|14982.52|14902.52|14982.78|14902.78|14982.51|14902.51|6
1728542380000|2024-10-10 06:39:40|14982.53|14902.53|14982.61|14902.61|14982.61|14902.61|14982.53|14902.53|5
1728542390000|2024-10-10 06:39:50|14982.4|14902.4|14982.23|14902.23|14982.42|14902.42|14982.23|14902.23|6
1728542400000|2024-10-10 06:40:00|14982.36|14902.36|14982.98|14902.98|14982.98|14902.98|14982.36|14902.36|7
1728542410000|2024-10-10 06:40:10|14982.96|14902.96|14982.95|14902.95|14983.02|14903.02|14982.93|14902.93|9
1728542420000|2024-10-10 06:40:20|14982.93|14902.93|14982.31|14902.31|14982.95|14902.95|14982.3|14902.3|9
1728542430000|2024-10-10 06:40:30|14982.21|14902.21|14981.74|14901.74|14982.21|14902.21|14981.7|14901.7|5
1728542440000|2024-10-10 06:40:40|14981.73|14901.73|14981.23|14901.23|14981.75|14901.75|14981.23|14901.23|10
1728542450000|2024-10-10 06:40:50|14981.25|14901.25|14981.14|14901.14|14981.26|14901.26|14980.96|14900.96|8
1728542460000|2024-10-10 06:41:00|14981.13|14901.13|14979.78|14899.78|14981.13|14901.13|14979.78|14899.78|8
1728542470000|2024-10-10 06:41:10|14979.77|14899.77|14978.11|14898.11|14979.78|14899.78|14978.11|14898.11|6
1728542480000|2024-10-10 06:41:20|14978.12|14898.12|14978.13|14898.13|14978.14|14898.14|14978.12|14898.12|6
1728542490000|2024-10-10 06:41:30|14978.17|14898.17|14978.33|14898.33|14978.33|14898.33|14978.15|14898.15|7
1728542500000|2024-10-10 06:41:40|14978.4|14898.4|14979.11|14899.11|14979.14|14899.14|14978.4|14898.4|10
1728542510000|2024-10-10 06:41:50|14979.13|14899.13|14978.78|14898.78|14979.14|14899.14|14978.74|14898.74|7
1728542520000|2024-10-10 06:42:00|14978.79|14898.79|14977.9|14897.9|14979.04|14899.04|14977.9|14897.9|7
1728542530000|2024-10-10 06:42:10|14977.66|14897.66|14977.48|14897.48|14977.98|14897.98|14977.48|14897.48|10
1728542540000|2024-10-10 06:42:20|14977.46|14897.46|14977.29|14897.29|14977.53|14897.53|14977.29|14897.29|5
1728542550000|2024-10-10 06:42:30|14977.35|14897.35|14977.61|14897.61|14977.63|14897.63|14977.13|14897.13|9
1728542560000|2024-10-10 06:42:40|14977.63|14897.63|14977.24|14897.24|14977.63|14897.63|14977.2|14897.2|8
1728542570000|2024-10-10 06:42:50|14977.26|14897.26|14977.13|14897.13|14977.29|14897.29|14977.13|14897.13|6
1728542580000|2024-10-10 06:43:00|14977.11|14897.11|14977.12|14897.12|14977.22|14897.22|14977.07|14897.07|10
1728542590000|2024-10-10 06:43:10|14977.33|14897.33|14977.78|14897.78|14977.78|14897.78|14977.33|14897.33|5
1728542600000|2024-10-10 06:43:20|14977.8|14897.8|14978.06|14898.06|14978.06|14898.06|14977.19|14897.19|8
1728542610000|2024-10-10 06:43:30|14978.07|14898.07|14977.66|14897.66|14978.13|14898.13|14977.66|14897.66|9
1728542620000|2024-10-10 06:43:40|14977.94|14897.94|14977.9|14897.9|14977.96|14897.96|14977.9|14897.9|4
1728542630000|2024-10-10 06:43:50|14977.69|14897.69|14977.56|14897.56|14977.73|14897.73|14977.53|14897.53|7
1728542640000|2024-10-10 06:44:00|14977.51|14897.51|14977.47|14897.47|14977.51|14897.51|14977.46|14897.46|5
1728542650000|2024-10-10 06:44:10|14977.48|14897.48|14977.39|14897.39|14977.49|14897.49|14977.39|14897.39|7
1728542660000|2024-10-10 06:44:20|14977.37|14897.37|14977.37|14897.37|14977.37|14897.37|14977.37|14897.37|1
1728542670000|2024-10-10 06:44:30|14977.49|14897.49|14977.01|14897.01|14977.49|14897.49|14977.01|14897.01|7
1728542680000|2024-10-10 06:44:40|14977.52|14897.52|14977.08|14897.08|14977.52|14897.52|14976.85|14896.85|9
1728542690000|2024-10-10 06:44:50|14977.4|14897.4|14977.47|14897.47|14977.49|14897.49|14977.25|14897.25|10
1728542700000|2024-10-10 06:45:00|14977.64|14897.64|14977.57|14897.57|14977.66|14897.66|14977.52|14897.52|8
1728542710000|2024-10-10 06:45:10|14977.6|14897.6|14977.61|14897.61|14977.61|14897.61|14977.6|14897.6|2
1728542720000|2024-10-10 06:45:20|14977.94|14897.94|14978.24|14898.24|14978.24|14898.24|14977.84|14897.84|7
1728542730000|2024-10-10 06:45:30|14978.25|14898.25|14978.57|14898.57|14978.57|14898.57|14978.25|14898.25|8
1728542740000|2024-10-10 06:45:40|14978.83|14898.83|14978.86|14898.86|14978.86|14898.86|14978.79|14898.79|7
1728542750000|2024-10-10 06:45:50|14978.65|14898.65|14978.41|14898.41|14978.65|14898.65|14978.41|14898.41|7
1728542760000|2024-10-10 06:46:00|14978.33|14898.33|14978.17|14898.17|14978.33|14898.33|14978.17|14898.17|7
1728542770000|2024-10-10 06:46:10|14978.15|14898.15|14979.99|14899.99|14980.09|14900.09|14978.15|14898.15|7
1728542780000|2024-10-10 06:46:20|14979.97|14899.97|14979.72|14899.72|14981.03|14901.03|14979.72|14899.72|10
1728542790000|2024-10-10 06:46:30|14979.47|14899.47|14978.92|14898.92|14979.47|14899.47|14978.92|14898.92|7
1728542800000|2024-10-10 06:46:40|14979|14899|14978.51|14898.51|14979.01|14899.01|14978.51|14898.51|8
1728542810000|2024-10-10 06:46:50|14978.79|14898.79|14978.1|14898.1|14978.79|14898.79|14978.09|14898.09|8
1728542820000|2024-10-10 06:47:00|14978.01|14898.01|14977.98|14897.98|14978.51|14898.51|14977.95|14897.95|9
1728542830000|2024-10-10 06:47:10|14977.99|14897.99|14977.23|14897.23|14978|14898|14976.71|14896.71|10
1728542840000|2024-10-10 06:47:20|14977.19|14897.19|14977.36|14897.36|14977.82|14897.82|14977.15|14897.15|9
1728542850000|2024-10-10 06:47:30|14976.7|14896.7|14976.46|14896.46|14976.7|14896.7|14976.09|14896.09|8
1728542860000|2024-10-10 06:47:40|14976.47|14896.47|14976.06|14896.06|14976.52|14896.52|14976.06|14896.06|8
1728542870000|2024-10-10 06:47:50|14976.04|14896.04|14973.75|14893.75|14976.04|14896.04|14973.75|14893.75|9
1728542880000|2024-10-10 06:48:00|14973.7|14893.7|14973.68|14893.68|14974.07|14894.07|14973.55|14893.55|10
1728542890000|2024-10-10 06:48:10|14973.64|14893.64|14972.76|14892.76|14973.65|14893.65|14972.76|14892.76|9
1728542900000|2024-10-10 06:48:20|14972.43|14892.43|14972.02|14892.02|14972.5|14892.5|14971.9|14891.9|10
1728542910000|2024-10-10 06:48:30|14971.76|14891.76|14971.23|14891.23|14971.76|14891.76|14971.14|14891.14|7
1728542920000|2024-10-10 06:48:40|14971.2|14891.2|14970.2|14890.2|14971.32|14891.32|14970.19|14890.19|9
1728542930000|2024-10-10 06:48:50|14970.21|14890.21|14970.14|14890.14|14970.21|14890.21|14970.13|14890.13|5
1728542940000|2024-10-10 06:49:00|14970.13|14890.13|14970.51|14890.51|14970.51|14890.51|14970.13|14890.13|5
1728542950000|2024-10-10 06:49:10|14970.49|14890.49|14970.54|14890.54|14970.58|14890.58|14970.26|14890.26|10
1728542960000|2024-10-10 06:49:20|14970.53|14890.53|14970.52|14890.52|14970.54|14890.54|14970.49|14890.49|6
1728542970000|2024-10-10 06:49:30|14970.51|14890.51|14970.42|14890.42|14970.56|14890.56|14970.42|14890.42|9
1728542980000|2024-10-10 06:49:40|14970.48|14890.48|14969.82|14889.82|14970.98|14890.98|14969.72|14889.72|10
1728542990000|2024-10-10 06:49:50|14969.86|14889.86|14969.13|14889.13|14969.86|14889.86|14969.13|14889.13|8
1728543000000|2024-10-10 06:50:00|14969.04|14889.04|14968.67|14888.67|14969.04|14889.04|14968.61|14888.61|9
1728543010000|2024-10-10 06:50:10|14968.68|14888.68|14968.62|14888.62|14968.68|14888.68|14968.58|14888.58|7
1728543020000|2024-10-10 06:50:20|14968.47|14888.47|14968.58|14888.58|14968.58|14888.58|14968.36|14888.36|7
1728543030000|2024-10-10 06:50:30|14968.59|14888.59|14968.58|14888.58|14968.59|14888.59|14968.57|14888.57|3
1728543040000|2024-10-10 06:50:40|14968.36|14888.36|14968.36|14888.36|14968.37|14888.37|14968.36|14888.36|5
1728543050000|2024-10-10 06:50:50|14968.9|14888.9|14969.45|14889.45|14969.49|14889.49|14968.9|14888.9|9
1728543060000|2024-10-10 06:51:00|14969.46|14889.46|14969.39|14889.39|14969.55|14889.55|14969.39|14889.39|8
1728543070000|2024-10-10 06:51:10|14969.37|14889.37|14970.97|14890.97|14970.97|14890.97|14969.37|14889.37|9
1728543080000|2024-10-10 06:51:20|14971.02|14891.02|14971.18|14891.18|14971.18|14891.18|14970.72|14890.72|10
1728543090000|2024-10-10 06:51:30|14970.61|14890.61|14970.59|14890.59|14970.87|14890.87|14970.35|14890.35|7
1728543100000|2024-10-10 06:51:40|14970.57|14890.57|14970.52|14890.52|14970.57|14890.57|14970.49|14890.49|5
1728543110000|2024-10-10 06:51:50|14970.55|14890.55|14970.57|14890.57|14970.8|14890.8|14970.55|14890.55|7
1728543120000|2024-10-10 06:52:00|14970.5|14890.5|14970.35|14890.35|14970.5|14890.5|14970.21|14890.21|7
1728543130000|2024-10-10 06:52:10|14970.96|14890.96|14972.87|14892.87|14972.87|14892.87|14970.96|14890.96|8
1728543140000|2024-10-10 06:52:20|14972.88|14892.88|14972.91|14892.91|14972.92|14892.92|14972.65|14892.65|8
1728543150000|2024-10-10 06:52:30|14972.9|14892.9|14973.41|14893.41|14973.41|14893.41|14972.9|14892.9|7
1728543160000|2024-10-10 06:52:40|14973.45|14893.45|14973.31|14893.31|14973.45|14893.45|14973.25|14893.25|8
1728543170000|2024-10-10 06:52:50|14973.29|14893.29|14974.25|14894.25|14974.38|14894.38|14973.28|14893.28|7
1728543180000|2024-10-10 06:53:00|14974.28|14894.28|14976.5|14896.5|14976.5|14896.5|14974.28|14894.28|9
1728543190000|2024-10-10 06:53:10|14976.79|14896.79|14975.6|14895.6|14976.79|14896.79|14975.6|14895.6|10
1728543200000|2024-10-10 06:53:20|14975.62|14895.62|14975.77|14895.77|14975.77|14895.77|14975.55|14895.55|8
1728543210000|2024-10-10 06:53:30|14975.82|14895.82|14976.21|14896.21|14976.21|14896.21|14975.82|14895.82|7
1728543220000|2024-10-10 06:53:40|14976.25|14896.25|14977.32|14897.32|14977.32|14897.32|14976.25|14896.25|8
1728543230000|2024-10-10 06:53:50|14977.33|14897.33|14976.82|14896.82|14977.34|14897.34|14976.82|14896.82|8
1728543240000|2024-10-10 06:54:00|14976.79|14896.79|14976.82|14896.82|14976.82|14896.82|14976.74|14896.74|3
1728543250000|2024-10-10 06:54:10|14976.85|14896.85|14977.3|14897.3|14977.31|14897.31|14976.8|14896.8|7
1728543260000|2024-10-10 06:54:20|14977.32|14897.32|14977.46|14897.46|14977.46|14897.46|14977.3|14897.3|6
1728543270000|2024-10-10 06:54:30|14977.23|14897.23|14978.28|14898.28|14978.61|14898.61|14976.94|14896.94|9
1728543280000|2024-10-10 06:54:40|14978.24|14898.24|14978.45|14898.45|14978.45|14898.45|14978.23|14898.23|8
1728543290000|2024-10-10 06:54:50|14978.47|14898.47|14978.28|14898.28|14978.61|14898.61|14978.27|14898.27|8
1728543300000|2024-10-10 06:55:00|14978.2|14898.2|14980.17|14900.17|14980.42|14900.42|14977.98|14897.98|10
1728543310000|2024-10-10 06:55:10|14980.22|14900.22|14980.06|14900.06|14980.5|14900.5|14979.94|14899.94|10
1728543320000|2024-10-10 06:55:20|14980.34|14900.34|14980.8|14900.8|14981.06|14901.06|14980.34|14900.34|9
1728543330000|2024-10-10 06:55:30|14980.79|14900.79|14980.46|14900.46|14980.82|14900.82|14980.4|14900.4|9
1728543340000|2024-10-10 06:55:40|14980.41|14900.41|14979.57|14899.57|14980.41|14900.41|14979.57|14899.57|9
1728543350000|2024-10-10 06:55:50|14979.47|14899.47|14979.25|14899.25|14979.47|14899.47|14979.25|14899.25|7
1728543360000|2024-10-10 06:56:00|14980.8|14900.8|14984.21|14904.21|14984.21|14904.21|14980.8|14900.8|9
1728543370000|2024-10-10 06:56:10|14984.25|14904.25|14983.67|14903.67|14984.55|14904.55|14983.67|14903.67|8
1728543380000|2024-10-10 06:56:20|14983.65|14903.65|14982.94|14902.94|14983.65|14903.65|14982.94|14902.94|10
1728543390000|2024-10-10 06:56:30|14982.99|14902.99|14985.02|14905.02|14985.02|14905.02|14982.99|14902.99|9
1728543400000|2024-10-10 06:56:40|14985.9|14905.9|14987.74|14907.74|14988|14908|14985.9|14905.9|10
1728543410000|2024-10-10 06:56:50|14987.78|14907.78|14988.5|14908.5|14988.82|14908.82|14987.78|14907.78|9
1728543420000|2024-10-10 06:57:00|14988.69|14908.69|14989.1|14909.1|14989.33|14909.33|14988.69|14908.69|10
1728543430000|2024-10-10 06:57:10|14989.18|14909.18|14989.08|14909.08|14990.24|14910.24|14988.94|14908.94|10
1728543440000|2024-10-10 06:57:20|14988.78|14908.78|14993.26|14913.26|14993.26|14913.26|14988.78|14908.78|9
1728543450000|2024-10-10 06:57:30|14993.33|14913.33|14993.41|14913.41|14993.42|14913.42|14993.33|14913.33|8
1728543460000|2024-10-10 06:57:40|14993.36|14913.36|14993.75|14913.75|14993.75|14913.75|14993.36|14913.36|7
1728543470000|2024-10-10 06:57:50|14993.8|14913.8|14993.73|14913.73|14993.85|14913.85|14993.73|14913.73|9
1728543480000|2024-10-10 06:58:00|14993.7|14913.7|14992.01|14912.01|14993.7|14913.7|14992.01|14912.01|9
1728543490000|2024-10-10 06:58:10|14992.03|14912.03|14993.06|14913.06|14993.06|14913.06|14991.97|14911.97|9
1728543500000|2024-10-10 06:58:20|14993.09|14913.09|14992.13|14912.13|14993.16|14913.16|14992.13|14912.13|8
1728543510000|2024-10-10 06:58:30|14992.14|14912.14|14993.06|14913.06|14993.06|14913.06|14992.11|14912.11|7
1728543520000|2024-10-10 06:58:40|14993.05|14913.05|14992.74|14912.74|14993.05|14913.05|14992.55|14912.55|7
1728543530000|2024-10-10 06:58:50|14992.75|14912.75|14993.01|14913.01|14993.01|14913.01|14992.75|14912.75|5
1728543540000|2024-10-10 06:59:00|14992.98|14912.98|14992.73|14912.73|14992.98|14912.98|14992.43|14912.43|9
1728543550000|2024-10-10 06:59:10|14992.77|14912.77|14992.53|14912.53|14992.8|14912.8|14992.53|14912.53|6
1728543560000|2024-10-10 06:59:20|14993.16|14913.16|14992.97|14912.97|14993.25|14913.25|14992.8|14912.8|6
1728543570000|2024-10-10 06:59:30|14992.96|14912.96|14993.12|14913.12|14993.28|14913.28|14992.96|14912.96|8
1728543580000|2024-10-10 06:59:40|14993.11|14913.11|14993.44|14913.44|14993.46|14913.46|14993.1|14913.1|7
1728543590000|2024-10-10 06:59:50|14993.55|14913.55|14993.03|14913.03|14993.55|14913.55|14993.03|14913.03|8
1728543600000|2024-10-10 07:00:00|14992.97|14912.97|14992.72|14912.72|14992.97|14912.97|14992.49|14912.49|9
1728543610000|2024-10-10 07:00:10|14992.42|14912.42|14992.31|14912.31|14992.8|14912.8|14992.15|14912.15|9
1728543620000|2024-10-10 07:00:20|14992.66|14912.66|14991.89|14911.89|14992.67|14912.67|14991.83|14911.83|7
1728543630000|2024-10-10 07:00:30|14991.71|14911.71|14991.74|14911.74|14991.74|14911.74|14990.73|14910.73|9
1728543640000|2024-10-10 07:00:40|14991.35|14911.35|14991.43|14911.43|14991.43|14911.43|14991.33|14911.33|8
1728543650000|2024-10-10 07:00:50|14991.39|14911.39|14991.03|14911.03|14991.39|14911.39|14991.03|14911.03|5
1728543660000|2024-10-10 07:01:00|14991.02|14911.02|14990.19|14910.19|14991.02|14911.02|14990.19|14910.19|10
1728543670000|2024-10-10 07:01:10|14990.29|14910.29|14990.25|14910.25|14990.3|14910.3|14990.25|14910.25|6
1728543680000|2024-10-10 07:01:20|14990.21|14910.21|14988.85|14908.85|14990.21|14910.21|14988.85|14908.85|8
1728543690000|2024-10-10 07:01:30|14988.87|14908.87|14989.12|14909.12|14989.13|14909.13|14988.87|14908.87|10
1728543700000|2024-10-10 07:01:40|14988.89|14908.89|14988.94|14908.94|14989.02|14909.02|14988.89|14908.89|9
1728543710000|2024-10-10 07:01:50|14988.92|14908.92|14988.18|14908.18|14988.99|14908.99|14988.18|14908.18|9
1728543720000|2024-10-10 07:02:00|14988.13|14908.13|14987.85|14907.85|14988.13|14908.13|14987.82|14907.82|9
1728543730000|2024-10-10 07:02:10|14987.83|14907.83|14987.71|14907.71|14988.25|14908.25|14987.71|14907.71|10
1728543740000|2024-10-10 07:02:20|14987.7|14907.7|14987.75|14907.75|14987.75|14907.75|14987.69|14907.69|5
1728543750000|2024-10-10 07:02:30|14987.78|14907.78|14986.71|14906.71|14988.06|14908.06|14986.7|14906.7|8
1728543760000|2024-10-10 07:02:40|14986.51|14906.51|14986.25|14906.25|14986.51|14906.51|14986.25|14906.25|7
1728543770000|2024-10-10 07:02:50|14986.29|14906.29|14985.43|14905.43|14986.29|14906.29|14985.43|14905.43|8
1728543780000|2024-10-10 07:03:00|14985.4|14905.4|14984.08|14904.08|14985.4|14905.4|14984.08|14904.08|4
1728543790000|2024-10-10 07:03:10|14984.03|14904.03|14983.98|14903.98|14984.03|14904.03|14983.91|14903.91|6
1728543800000|2024-10-10 07:03:20|14983.95|14903.95|14983.71|14903.71|14984.37|14904.37|14983.71|14903.71|9
1728543810000|2024-10-10 07:03:30|14983.57|14903.57|14983.62|14903.62|14983.63|14903.63|14983.54|14903.54|4
1728543820000|2024-10-10 07:03:40|14983.52|14903.52|14983.98|14903.98|14983.98|14903.98|14983.52|14903.52|4
1728543830000|2024-10-10 07:03:50|14985.12|14905.12|14984.62|14904.62|14985.3|14905.3|14984.3|14904.3|9
1728543840000|2024-10-10 07:04:00|14984.59|14904.59|14984.08|14904.08|14984.59|14904.59|14984.08|14904.08|8
1728543850000|2024-10-10 07:04:10|14984.06|14904.06|14983.88|14903.88|14984.06|14904.06|14983.88|14903.88|8
1728543860000|2024-10-10 07:04:20|14983.87|14903.87|14983.77|14903.77|14983.91|14903.91|14983.77|14903.77|4
1728543870000|2024-10-10 07:04:30|14983.74|14903.74|14983.74|14903.74|14983.81|14903.81|14983.72|14903.72|9
1728543880000|2024-10-10 07:04:40|14983.73|14903.73|14983.79|14903.79|14983.79|14903.79|14983.71|14903.71|6
1728543890000|2024-10-10 07:04:50|14983.8|14903.8|14983.8|14903.8|14983.8|14903.8|14983.79|14903.79|7
1728543900000|2024-10-10 07:05:00|14983.73|14903.73|14984.28|14904.28|14984.28|14904.28|14983.72|14903.72|4
1728543910000|2024-10-10 07:05:10|14984.29|14904.29|14984.56|14904.56|14984.56|14904.56|14984.11|14904.11|10
1728543920000|2024-10-10 07:05:20|14984.31|14904.31|14985.16|14905.16|14985.65|14905.65|14984.31|14904.31|6
1728543930000|2024-10-10 07:05:30|14985.81|14905.81|14984.62|14904.62|14986.19|14906.19|14984.62|14904.62|9
1728543940000|2024-10-10 07:05:40|14984.63|14904.63|14985.16|14905.16|14985.19|14905.19|14984.63|14904.63|7
1728543950000|2024-10-10 07:05:50|14985.14|14905.14|14984.58|14904.58|14985.14|14905.14|14984.58|14904.58|6
1728543960000|2024-10-10 07:06:00|14984.87|14904.87|14984.98|14904.98|14985.21|14905.21|14984.56|14904.56|10
1728543970000|2024-10-10 07:06:10|14984.9|14904.9|14984.42|14904.42|14984.9|14904.9|14984.42|14904.42|7
1728543980000|2024-10-10 07:06:20|14984.41|14904.41|14984.41|14904.41|14984.42|14904.42|14984.4|14904.4|5
1728543990000|2024-10-10 07:06:30|14984.42|14904.42|14985.11|14905.11|14985.14|14905.14|14984.37|14904.37|7
1728544000000|2024-10-10 07:06:40|14984.67|14904.67|14984.42|14904.42|14984.9|14904.9|14984.4|14904.4|8
1728544010000|2024-10-10 07:06:50|14984.43|14904.43|14984.59|14904.59|14984.59|14904.59|14984.39|14904.39|7
1728544020000|2024-10-10 07:07:00|14984.6|14904.6|14984.35|14904.35|14984.92|14904.92|14984.35|14904.35|8
1728544030000|2024-10-10 07:07:10|14984.32|14904.32|14983.87|14903.87|14984.34|14904.34|14983.87|14903.87|7
1728544040000|2024-10-10 07:07:20|14983.86|14903.86|14983.99|14903.99|14984.52|14904.52|14983.86|14903.86|7
1728544050000|2024-10-10 07:07:30|14984|14904|14984|14904|14984.01|14904.01|14984|14904|3
1728544060000|2024-10-10 07:07:40|14983.99|14903.99|14984.01|14904.01|14984.64|14904.64|14983.96|14903.96|6
1728544070000|2024-10-10 07:07:50|14984.03|14904.03|14983.49|14903.49|14984.03|14904.03|14983.49|14903.49|7
1728544080000|2024-10-10 07:08:00|14983.46|14903.46|14983.38|14903.38|14983.46|14903.46|14983.38|14903.38|6
1728544090000|2024-10-10 07:08:10|14983.36|14903.36|14982.04|14902.04|14983.36|14903.36|14982.04|14902.04|7
1728544100000|2024-10-10 07:08:20|14982.03|14902.03|14982|14902|14982.03|14902.03|14982|14902|4
1728544110000|2024-10-10 07:08:30|14982.01|14902.01|14982.01|14902.01|14982.01|14902.01|14982.01|14902.01|1
1728544120000|2024-10-10 07:08:40|14982|14902|14980.48|14900.48|14982|14902|14980.48|14900.48|5
1728544130000|2024-10-10 07:08:50|14980.47|14900.47|14980.23|14900.23|14980.57|14900.57|14980.23|14900.23|7
1728544140000|2024-10-10 07:09:00|14980.25|14900.25|14980.37|14900.37|14980.55|14900.55|14980.25|14900.25|5
1728544150000|2024-10-10 07:09:10|14980.4|14900.4|14980.41|14900.41|14980.42|14900.42|14980.4|14900.4|3
1728544160000|2024-10-10 07:09:20|14980.42|14900.42|14980.14|14900.14|14980.42|14900.42|14980.1|14900.1|5
1728544170000|2024-10-10 07:09:30|14980.17|14900.17|14980.51|14900.51|14980.51|14900.51|14980.17|14900.17|4
1728544180000|2024-10-10 07:09:40|14980.17|14900.17|14978.96|14898.96|14980.17|14900.17|14978.96|14898.96|8
1728544190000|2024-10-10 07:09:50|14978.95|14898.95|14979.61|14899.61|14979.61|14899.61|14978.95|14898.95|8
1728544200000|2024-10-10 07:10:00|14979.63|14899.63|14979.84|14899.84|14979.84|14899.84|14979.63|14899.63|3
1728544210000|2024-10-10 07:10:10|14979.83|14899.83|14979.87|14899.87|14980.19|14900.19|14979.83|14899.83|8
1728544220000|2024-10-10 07:10:20|14979.86|14899.86|14980.02|14900.02|14980.18|14900.18|14979.86|14899.86|9
1728544230000|2024-10-10 07:10:30|14979.99|14899.99|14979.99|14899.99|14980.02|14900.02|14979.97|14899.97|7
1728544240000|2024-10-10 07:10:40|14980|14900|14979.98|14899.98|14980|14900|14979.92|14899.92|8
1728544250000|2024-10-10 07:10:50|14979.97|14899.97|14980.1|14900.1|14980.59|14900.59|14979.97|14899.97|4
1728544260000|2024-10-10 07:11:00|14980.11|14900.11|14980.67|14900.67|14980.67|14900.67|14980.11|14900.11|7
1728544270000|2024-10-10 07:11:10|14980.38|14900.38|14980.72|14900.72|14981.15|14901.15|14980.38|14900.38|8
1728544280000|2024-10-10 07:11:20|14981.07|14901.07|14981.53|14901.53|14981.53|14901.53|14981.07|14901.07|4
1728544290000|2024-10-10 07:11:30|14982.27|14902.27|14982.76|14902.76|14982.76|14902.76|14981.75|14901.75|9
1728544300000|2024-10-10 07:11:40|14982.73|14902.73|14982.94|14902.94|14982.95|14902.95|14982.73|14902.73|7
1728544310000|2024-10-10 07:11:50|14982.93|14902.93|14983.03|14903.03|14983.05|14903.05|14982.93|14902.93|4
1728544320000|2024-10-10 07:12:00|14983.05|14903.05|14983.66|14903.66|14983.66|14903.66|14982.99|14902.99|5
1728544330000|2024-10-10 07:12:10|14983.72|14903.72|14984.41|14904.41|14984.41|14904.41|14983.72|14903.72|10
1728544340000|2024-10-10 07:12:20|14984.44|14904.44|14985.7|14905.7|14985.7|14905.7|14984.44|14904.44|8
1728544350000|2024-10-10 07:12:30|14985.68|14905.68|14985.8|14905.8|14985.8|14905.8|14985.68|14905.68|6
1728544360000|2024-10-10 07:12:40|14985.79|14905.79|14985.81|14905.81|14985.81|14905.81|14985.79|14905.79|3
1728544370000|2024-10-10 07:12:50|14985.83|14905.83|14985.88|14905.88|14985.88|14905.88|14985.83|14905.83|7
1728544380000|2024-10-10 07:13:00|14985.85|14905.85|14987.28|14907.28|14987.29|14907.29|14985.83|14905.83|9
1728544390000|2024-10-10 07:13:10|14987.3|14907.3|14987.46|14907.46|14987.5|14907.5|14987.25|14907.25|10
1728544400000|2024-10-10 07:13:20|14987.49|14907.49|14987.54|14907.54|14987.54|14907.54|14987.49|14907.49|5
1728544410000|2024-10-10 07:13:30|14987.53|14907.53|14988.8|14908.8|14988.8|14908.8|14987.12|14907.12|8
1728544420000|2024-10-10 07:13:40|14988.77|14908.77|14989.02|14909.02|14989.02|14909.02|14988.52|14908.52|9
1728544430000|2024-10-10 07:13:50|14989.03|14909.03|14989.04|14909.04|14989.22|14909.22|14989.02|14909.02|4
1728544440000|2024-10-10 07:14:00|14989.03|14909.03|14990.16|14910.16|14990.16|14910.16|14989.03|14909.03|7
1728544450000|2024-10-10 07:14:10|14990.18|14910.18|14989.84|14909.84|14990.19|14910.19|14989.79|14909.79|7
1728544460000|2024-10-10 07:14:20|14989.8|14909.8|14989.51|14909.51|14990.14|14910.14|14989.51|14909.51|9
1728544470000|2024-10-10 07:14:30|14989.47|14909.47|14989.43|14909.43|14989.7|14909.7|14989.43|14909.43|10
1728544480000|2024-10-10 07:14:40|14989.44|14909.44|14989.19|14909.19|14989.44|14909.44|14989.19|14909.19|7
1728544490000|2024-10-10 07:14:50|14989.18|14909.18|14989.17|14909.17|14989.18|14909.18|14989.13|14909.13|6
1728544500000|2024-10-10 07:15:00|14989.16|14909.16|14989.48|14909.48|14989.48|14909.48|14988.97|14908.97|10
1728544510000|2024-10-10 07:15:10|14989.03|14909.03|14990.1|14910.1|14990.1|14910.1|14989.03|14909.03|7
1728544520000|2024-10-10 07:15:20|14990.09|14910.09|14990.48|14910.48|14990.81|14910.81|14990.08|14910.08|10
1728544530000|2024-10-10 07:15:30|14989.94|14909.94|14990.17|14910.17|14990.2|14910.2|14989.93|14909.93|5
1728544540000|2024-10-10 07:15:40|14990|14910|14989.82|14909.82|14990.04|14910.04|14989.78|14909.78|8
1728544550000|2024-10-10 07:15:50|14989.83|14909.83|14990.03|14910.03|14990.06|14910.06|14989.83|14909.83|8
1728544560000|2024-10-10 07:16:00|14990|14910|14989.64|14909.64|14990|14910|14989.64|14909.64|6
1728544570000|2024-10-10 07:16:10|14989.66|14909.66|14989.33|14909.33|14989.76|14909.76|14989.27|14909.27|5
1728544580000|2024-10-10 07:16:20|14989.35|14909.35|14986.69|14906.69|14989.36|14909.36|14986.69|14906.69|9
1728544590000|2024-10-10 07:16:30|14986.7|14906.7|14986.31|14906.31|14986.7|14906.7|14986.07|14906.07|9
1728544600000|2024-10-10 07:16:40|14986.26|14906.26|14985.25|14905.25|14986.26|14906.26|14984.95|14904.95|10
1728544610000|2024-10-10 07:16:50|14985.27|14905.27|14985.13|14905.13|14985.36|14905.36|14985.13|14905.13|9
1728544620000|2024-10-10 07:17:00|14984.92|14904.92|14985.36|14905.36|14985.36|14905.36|14984.9|14904.9|7
1728544630000|2024-10-10 07:17:10|14985.33|14905.33|14983.29|14903.29|14985.33|14905.33|14983.29|14903.29|9
1728544640000|2024-10-10 07:17:20|14982.72|14902.72|14983.76|14903.76|14983.98|14903.98|14982.72|14902.72|7
1728544650000|2024-10-10 07:17:30|14983.8|14903.8|14983.88|14903.88|14984.04|14904.04|14983.8|14903.8|7
1728544660000|2024-10-10 07:17:40|14983.87|14903.87|14982.78|14902.78|14983.87|14903.87|14982.78|14902.78|9
1728544670000|2024-10-10 07:17:50|14982.8|14902.8|14982.57|14902.57|14983.04|14903.04|14982.57|14902.57|8
1728544680000|2024-10-10 07:18:00|14982.08|14902.08|14982.02|14902.02|14982.08|14902.08|14982.02|14902.02|6
1728544690000|2024-10-10 07:18:10|14982|14902|14981.89|14901.89|14982|14902|14981.89|14901.89|6
1728544700000|2024-10-10 07:18:20|14981.87|14901.87|14981.51|14901.51|14981.87|14901.87|14981.51|14901.51|4
1728544710000|2024-10-10 07:18:30|14981.54|14901.54|14980.75|14900.75|14981.55|14901.55|14980.75|14900.75|8
1728544720000|2024-10-10 07:18:40|14980.74|14900.74|14981.53|14901.53|14981.53|14901.53|14980.73|14900.73|5
1728544730000|2024-10-10 07:18:50|14981.46|14901.46|14981.23|14901.23|14981.46|14901.46|14981.23|14901.23|2
1728544740000|2024-10-10 07:19:00|14981.22|14901.22|14980.99|14900.99|14981.22|14901.22|14980.95|14900.95|9
1728544750000|2024-10-10 07:19:10|14980.71|14900.71|14979.8|14899.8|14980.71|14900.71|14979.8|14899.8|10
1728544760000|2024-10-10 07:19:20|14979.67|14899.67|14978.09|14898.09|14979.67|14899.67|14978.09|14898.09|8
1728544770000|2024-10-10 07:19:30|14978.08|14898.08|14977.93|14897.93|14978.08|14898.08|14977.93|14897.93|6
1728544780000|2024-10-10 07:19:40|14977.94|14897.94|14977.57|14897.57|14977.95|14897.95|14977.57|14897.57|6
1728544790000|2024-10-10 07:19:50|14977.54|14897.54|14976.97|14896.97|14977.54|14897.54|14976.97|14896.97|10
1728544800000|2024-10-10 07:20:00|14977.18|14897.18|14977.94|14897.94|14977.94|14897.94|14977.17|14897.17|6
1728544810000|2024-10-10 07:20:10|14977.95|14897.95|14975.84|14895.84|14977.95|14897.95|14975.84|14895.84|7
1728544820000|2024-10-10 07:20:20|14975.85|14895.85|14975.97|14895.97|14975.98|14895.98|14975.72|14895.72|7
1728544830000|2024-10-10 07:20:30|14976.39|14896.39|14977.14|14897.14|14977.74|14897.74|14976.39|14896.39|7
1728544840000|2024-10-10 07:20:40|14977.2|14897.2|14977.27|14897.27|14977.35|14897.35|14977.2|14897.2|7
1728544850000|2024-10-10 07:20:50|14977.61|14897.61|14977.52|14897.52|14977.61|14897.61|14977.51|14897.51|9
1728544860000|2024-10-10 07:21:00|14977.31|14897.31|14977.45|14897.45|14977.45|14897.45|14977.3|14897.3|10
1728544870000|2024-10-10 07:21:10|14977.43|14897.43|14977.26|14897.26|14977.43|14897.43|14977.26|14897.26|9
1728544880000|2024-10-10 07:21:20|14977.21|14897.21|14977.16|14897.16|14977.21|14897.21|14977.16|14897.16|5
1728544890000|2024-10-10 07:21:30|14977.13|14897.13|14977.14|14897.14|14977.14|14897.14|14977.13|14897.13|2
1728544900000|2024-10-10 07:21:40|14977.13|14897.13|14977.14|14897.14|14977.14|14897.14|14977.13|14897.13|2
1728544910000|2024-10-10 07:21:50|14977.13|14897.13|14977.84|14897.84|14977.84|14897.84|14977.13|14897.13|8
1728544920000|2024-10-10 07:22:00|14977.88|14897.88|14977.29|14897.29|14977.92|14897.92|14977.29|14897.29|7
1728544930000|2024-10-10 07:22:10|14977.2|14897.2|14977.47|14897.47|14977.73|14897.73|14977.16|14897.16|6
1728544940000|2024-10-10 07:22:20|14977.48|14897.48|14977.39|14897.39|14977.53|14897.53|14977.39|14897.39|9
1728544950000|2024-10-10 07:22:30|14977.41|14897.41|14977.19|14897.19|14977.41|14897.41|14977.09|14897.09|9
1728544960000|2024-10-10 07:22:40|14977.14|14897.14|14977.15|14897.15|14977.16|14897.16|14977.13|14897.13|7
1728544970000|2024-10-10 07:22:50|14976.34|14896.34|14975.65|14895.65|14976.34|14896.34|14975.65|14895.65|8
1728544980000|2024-10-10 07:23:00|14975.64|14895.64|14973.45|14893.45|14975.64|14895.64|14973.1|14893.1|8
1728544990000|2024-10-10 07:23:10|14973.61|14893.61|14972.41|14892.41|14973.61|14893.61|14972.41|14892.41|7
1728545000000|2024-10-10 07:23:20|14972.4|14892.4|14971.92|14891.92|14972.4|14892.4|14971.92|14891.92|6
1728545010000|2024-10-10 07:23:30|14971.85|14891.85|14970.56|14890.56|14971.85|14891.85|14970.56|14890.56|7
1728545020000|2024-10-10 07:23:40|14970.5|14890.5|14969.2|14889.2|14970.5|14890.5|14969.2|14889.2|10
1728545030000|2024-10-10 07:23:50|14969.19|14889.19|14968.4|14888.4|14969.31|14889.31|14968.17|14888.17|10
1728545040000|2024-10-10 07:24:00|14968.44|14888.44|14967.73|14887.73|14968.73|14888.73|14967.13|14887.13|10
1728545050000|2024-10-10 07:24:10|14967.7|14887.7|14967.66|14887.66|14967.7|14887.7|14967.39|14887.39|8
1728545060000|2024-10-10 07:24:20|14967.65|14887.65|14967.68|14887.68|14967.72|14887.72|14967.65|14887.65|7
1728545070000|2024-10-10 07:24:30|14967.67|14887.67|14967.64|14887.64|14967.7|14887.7|14967.64|14887.64|8
1728545080000|2024-10-10 07:24:40|14967.62|14887.62|14967.62|14887.62|14967.62|14887.62|14967.61|14887.61|5
1728545090000|2024-10-10 07:24:50|14967.91|14887.91|14967.69|14887.69|14967.91|14887.91|14967.52|14887.52|6
1728545100000|2024-10-10 07:25:00|14967.49|14887.49|14967.08|14887.08|14967.49|14887.49|14967.06|14887.06|8
1728545110000|2024-10-10 07:25:10|14967.11|14887.11|14967.11|14887.11|14967.12|14887.12|14966.71|14886.71|7
1728545120000|2024-10-10 07:25:20|14967.12|14887.12|14967.3|14887.3|14967.3|14887.3|14966.47|14886.47|10
1728545130000|2024-10-10 07:25:30|14966.88|14886.88|14966.9|14886.9|14966.91|14886.91|14966.88|14886.88|7
1728545140000|2024-10-10 07:25:40|14966.56|14886.56|14966.1|14886.1|14966.56|14886.56|14966.1|14886.1|6
1728545150000|2024-10-10 07:25:50|14966.09|14886.09|14964.13|14884.13|14966.2|14886.2|14964.13|14884.13|5
1728545160000|2024-10-10 07:26:00|14964.15|14884.15|14964.49|14884.49|14964.52|14884.52|14964.15|14884.15|8
1728545170000|2024-10-10 07:26:10|14964.51|14884.51|14964.55|14884.55|14964.79|14884.79|14964.51|14884.51|8
1728545180000|2024-10-10 07:26:20|14964.57|14884.57|14965.26|14885.26|14965.26|14885.26|14964.57|14884.57|9
1728545190000|2024-10-10 07:26:30|14966.16|14886.16|14967.28|14887.28|14967.28|14887.28|14966.09|14886.09|10
1728545200000|2024-10-10 07:26:40|14967.29|14887.29|14967.36|14887.36|14967.36|14887.36|14967.29|14887.29|5
1728545210000|2024-10-10 07:26:50|14967.37|14887.37|14966.58|14886.58|14967.39|14887.39|14966.58|14886.58|6
1728545220000|2024-10-10 07:27:00|14966.66|14886.66|14966.66|14886.66|14966.69|14886.69|14966.48|14886.48|9
1728545230000|2024-10-10 07:27:10|14966.16|14886.16|14966.13|14886.13|14966.18|14886.18|14966.13|14886.13|6
1728545240000|2024-10-10 07:27:20|14966.71|14886.71|14966.3|14886.3|14966.71|14886.71|14966.3|14886.3|9
1728545250000|2024-10-10 07:27:30|14966.23|14886.23|14966.33|14886.33|14966.33|14886.33|14966.2|14886.2|8
1728545260000|2024-10-10 07:27:40|14966.35|14886.35|14965.85|14885.85|14966.37|14886.37|14965.85|14885.85|3
1728545270000|2024-10-10 07:27:50|14965.98|14885.98|14966.5|14886.5|14966.5|14886.5|14965.98|14885.98|5
1728545280000|2024-10-10 07:28:00|14966.48|14886.48|14966.62|14886.62|14966.62|14886.62|14966.47|14886.47|8
1728545290000|2024-10-10 07:28:10|14966.49|14886.49|14965.97|14885.97|14966.51|14886.51|14965.97|14885.97|8
1728545300000|2024-10-10 07:28:20|14965.96|14885.96|14967.14|14887.14|14967.4|14887.4|14965.96|14885.96|7
1728545310000|2024-10-10 07:28:30|14966.96|14886.96|14966.7|14886.7|14966.96|14886.96|14966.63|14886.63|6
1728545320000|2024-10-10 07:28:40|14966.87|14886.87|14966.59|14886.59|14966.87|14886.87|14966.59|14886.59|5
1728545330000|2024-10-10 07:28:50|14966.49|14886.49|14966.33|14886.33|14966.84|14886.84|14966.33|14886.33|9
1728545340000|2024-10-10 07:29:00|14966.32|14886.32|14966.37|14886.37|14966.37|14886.37|14966.32|14886.32|4
1728545350000|2024-10-10 07:29:10|14965.73|14885.73|14963.28|14883.28|14965.73|14885.73|14963.19|14883.19|9
1728545360000|2024-10-10 07:29:20|14963.3|14883.3|14963.43|14883.43|14963.43|14883.43|14963.17|14883.17|8
1728545370000|2024-10-10 07:29:30|14962.8|14882.8|14962.75|14882.75|14962.8|14882.8|14962.61|14882.61|4
1728545380000|2024-10-10 07:29:40|14962.94|14882.94|14962.68|14882.68|14963.04|14883.04|14962.68|14882.68|8
1728545390000|2024-10-10 07:29:50|14962.58|14882.58|14962.07|14882.07|14962.59|14882.59|14962.05|14882.05|8
1728545400000|2024-10-10 07:30:00|14962.08|14882.08|14962.03|14882.03|14962.09|14882.09|14961.62|14881.62|6
1728545410000|2024-10-10 07:30:10|14961.93|14881.93|14961.26|14881.26|14961.93|14881.93|14961.26|14881.26|8
1728545420000|2024-10-10 07:30:20|14960.95|14880.95|14958.05|14878.05|14960.95|14880.95|14957.48|14877.48|9
1728545430000|2024-10-10 07:30:30|14956.97|14876.97|14952.97|14872.97|14956.97|14876.97|14952.97|14872.97|10
1728545440000|2024-10-10 07:30:40|14951.61|14871.61|14950.16|14870.16|14951.61|14871.61|14950.15|14870.15|10
1728545450000|2024-10-10 07:30:50|14949.33|14869.33|14948.94|14868.94|14949.64|14869.64|14948.94|14868.94|10
1728545460000|2024-10-10 07:31:00|14948.79|14868.79|14948.94|14868.94|14948.94|14868.94|14948.72|14868.72|7
1728545470000|2024-10-10 07:31:10|14949.24|14869.24|14950.2|14870.2|14950.2|14870.2|14949.24|14869.24|8
1728545480000|2024-10-10 07:31:20|14950.21|14870.21|14949.89|14869.89|14950.26|14870.26|14949.89|14869.89|6
1728545490000|2024-10-10 07:31:30|14949.9|14869.9|14949.95|14869.95|14950.4|14870.4|14949.9|14869.9|6
1728545500000|2024-10-10 07:31:40|14949.96|14869.96|14949.9|14869.9|14949.96|14869.96|14949.87|14869.87|5
1728545510000|2024-10-10 07:31:50|14950.23|14870.23|14949.86|14869.86|14950.23|14870.23|14949.86|14869.86|8
1728545520000|2024-10-10 07:32:00|14949.87|14869.87|14950.13|14870.13|14950.88|14870.88|14949.87|14869.87|8
1728545530000|2024-10-10 07:32:10|14950.2|14870.2|14949.35|14869.35|14950.2|14870.2|14949.21|14869.21|8
1728545540000|2024-10-10 07:32:20|14949.34|14869.34|14948.89|14868.89|14949.34|14869.34|14948.65|14868.65|7
1728545550000|2024-10-10 07:32:30|14948.83|14868.83|14948.41|14868.41|14948.92|14868.92|14948.4|14868.4|7
1728545560000|2024-10-10 07:32:40|14948.3|14868.3|14948.52|14868.52|14948.52|14868.52|14948.06|14868.06|8
1728545570000|2024-10-10 07:32:50|14948.53|14868.53|14948.9|14868.9|14948.9|14868.9|14948.53|14868.53|7
1728545580000|2024-10-10 07:33:00|14948.89|14868.89|14948.22|14868.22|14948.89|14868.89|14948.07|14868.07|9
1728545590000|2024-10-10 07:33:10|14948.23|14868.23|14947.71|14867.71|14948.23|14868.23|14947.7|14867.7|5
1728545600000|2024-10-10 07:33:20|14947.87|14867.87|14947.07|14867.07|14947.95|14867.95|14947.07|14867.07|6
1728545610000|2024-10-10 07:33:30|14947.27|14867.27|14949.35|14869.35|14949.35|14869.35|14946.86|14866.86|10
1728545620000|2024-10-10 07:33:40|14948.84|14868.84|14949.34|14869.34|14950.32|14870.32|14948.84|14868.84|10
1728545630000|2024-10-10 07:33:50|14949.44|14869.44|14948.31|14868.31|14949.44|14869.44|14948.29|14868.29|9
1728545640000|2024-10-10 07:34:00|14948.54|14868.54|14949.91|14869.91|14949.91|14869.91|14948.47|14868.47|8
1728545650000|2024-10-10 07:34:10|14949.96|14869.96|14949.35|14869.35|14949.98|14869.98|14949.1|14869.1|9
1728545660000|2024-10-10 07:34:20|14949.1|14869.1|14948.87|14868.87|14949.12|14869.12|14948.44|14868.44|9
1728545670000|2024-10-10 07:34:30|14948.88|14868.88|14949.37|14869.37|14949.38|14869.38|14948.88|14868.88|7
1728545680000|2024-10-10 07:34:40|14949.65|14869.65|14949.98|14869.98|14950.26|14870.26|14949.65|14869.65|3
1728545690000|2024-10-10 07:34:50|14949.41|14869.41|14949.62|14869.62|14949.68|14869.68|14949.4|14869.4|9
1728545700000|2024-10-10 07:35:00|14950.09|14870.09|14949.98|14869.98|14950.38|14870.38|14949.95|14869.95|6
1728545710000|2024-10-10 07:35:10|14950.03|14870.03|14950.27|14870.27|14950.27|14870.27|14950.03|14870.03|5
1728545720000|2024-10-10 07:35:20|14950.28|14870.28|14950.71|14870.71|14950.71|14870.71|14950.28|14870.28|7
1728545730000|2024-10-10 07:35:30|14950.72|14870.72|14949.86|14869.86|14950.76|14870.76|14949.86|14869.86|7
1728545740000|2024-10-10 07:35:40|14950.09|14870.09|14949.39|14869.39|14950.1|14870.1|14949.39|14869.39|9
1728545750000|2024-10-10 07:35:50|14949.35|14869.35|14949.67|14869.67|14949.67|14869.67|14949.31|14869.31|7
1728545760000|2024-10-10 07:36:00|14949.63|14869.63|14949.11|14869.11|14949.74|14869.74|14949.06|14869.06|8
1728545770000|2024-10-10 07:36:10|14949.1|14869.1|14950.01|14870.01|14950.01|14870.01|14949.1|14869.1|9
1728545780000|2024-10-10 07:36:20|14949.98|14869.98|14950.06|14870.06|14950.11|14870.11|14949.84|14869.84|8
1728545790000|2024-10-10 07:36:30|14950.07|14870.07|14948.76|14868.76|14950.11|14870.11|14948.76|14868.76|8
1728545800000|2024-10-10 07:36:40|14948.7|14868.7|14949.37|14869.37|14949.37|14869.37|14948.65|14868.65|8
1728545810000|2024-10-10 07:36:50|14949.39|14869.39|14949.29|14869.29|14949.45|14869.45|14949.29|14869.29|7
1728545820000|2024-10-10 07:37:00|14949.2|14869.2|14949.78|14869.78|14950.05|14870.05|14949.13|14869.13|10
1728545830000|2024-10-10 07:37:10|14949.52|14869.52|14949.1|14869.1|14949.52|14869.52|14949.1|14869.1|8
1728545840000|2024-10-10 07:37:20|14949.68|14869.68|14949.43|14869.43|14949.68|14869.68|14949.25|14869.25|8
1728545850000|2024-10-10 07:37:30|14949.23|14869.23|14949.93|14869.93|14949.93|14869.93|14949.23|14869.23|9
1728545860000|2024-10-10 07:37:40|14948.54|14868.54|14949.36|14869.36|14949.36|14869.36|14948.54|14868.54|9
1728545870000|2024-10-10 07:37:50|14949.35|14869.35|14948.35|14868.35|14949.35|14869.35|14948.35|14868.35|10
1728545880000|2024-10-10 07:38:00|14948.34|14868.34|14948|14868|14948.34|14868.34|14947.95|14867.95|8
1728545890000|2024-10-10 07:38:10|14947.95|14867.95|14947.74|14867.74|14947.95|14867.95|14947.74|14867.74|6
1728545900000|2024-10-10 07:38:20|14947.97|14867.97|14947.18|14867.18|14948.14|14868.14|14947.16|14867.16|9
1728545910000|2024-10-10 07:38:30|14947.16|14867.16|14947.47|14867.47|14947.56|14867.56|14947.13|14867.13|10
1728545920000|2024-10-10 07:38:40|14947.17|14867.17|14947.57|14867.57|14947.57|14867.57|14947.17|14867.17|8
1728545930000|2024-10-10 07:38:50|14947.83|14867.83|14947.84|14867.84|14947.87|14867.87|14947.82|14867.82|5
1728545940000|2024-10-10 07:39:00|14947.88|14867.88|14948.35|14868.35|14948.35|14868.35|14947.88|14867.88|6
1728545950000|2024-10-10 07:39:10|14948.36|14868.36|14947.46|14867.46|14948.36|14868.36|14947.46|14867.46|5
1728545960000|2024-10-10 07:39:20|14947.44|14867.44|14947.12|14867.12|14947.44|14867.44|14947.11|14867.11|9
1728545970000|2024-10-10 07:39:30|14947.07|14867.07|14947.02|14867.02|14947.07|14867.07|14947.02|14867.02|5
1728545980000|2024-10-10 07:39:40|14947.01|14867.01|14946.4|14866.4|14947.02|14867.02|14946.38|14866.38|4
1728545990000|2024-10-10 07:39:50|14946.41|14866.41|14946.44|14866.44|14946.44|14866.44|14946.39|14866.39|4
1728546000000|2024-10-10 07:40:00|14946.45|14866.45|14946.52|14866.52|14946.52|14866.52|14946.45|14866.45|6
1728546010000|2024-10-10 07:40:10|14947.22|14867.22|14948.21|14868.21|14948.21|14868.21|14947.22|14867.22|8
1728546020000|2024-10-10 07:40:20|14948.27|14868.27|14947.74|14867.74|14948.27|14868.27|14947.73|14867.73|6
1728546030000|2024-10-10 07:40:30|14947.78|14867.78|14948.07|14868.07|14948.08|14868.08|14947.71|14867.71|10
1728546040000|2024-10-10 07:40:40|14948.08|14868.08|14948.07|14868.07|14948.13|14868.13|14948.07|14868.07|8
1728546050000|2024-10-10 07:40:50|14948.06|14868.06|14947.88|14867.88|14948.06|14868.06|14947.88|14867.88|7
1728546060000|2024-10-10 07:41:00|14947.87|14867.87|14947.85|14867.85|14947.87|14867.87|14947.85|14867.85|5
1728546070000|2024-10-10 07:41:10|14947.83|14867.83|14947.66|14867.66|14947.85|14867.85|14947.47|14867.47|8
1728546080000|2024-10-10 07:41:20|14947.63|14867.63|14946.96|14866.96|14947.63|14867.63|14946.96|14866.96|8
1728546090000|2024-10-10 07:41:30|14946.95|14866.95|14946.91|14866.91|14946.96|14866.96|14946.9|14866.9|9
1728546100000|2024-10-10 07:41:40|14946.92|14866.92|14947.37|14867.37|14947.37|14867.37|14946.92|14866.92|5
1728546110000|2024-10-10 07:41:50|14947.4|14867.4|14948.25|14868.25|14948.25|14868.25|14947.31|14867.31|9
1728546120000|2024-10-10 07:42:00|14948.08|14868.08|14947.88|14867.88|14948.18|14868.18|14947.88|14867.88|9
1728546130000|2024-10-10 07:42:10|14947.87|14867.87|14948.12|14868.12|14948.16|14868.16|14947.85|14867.85|9
1728546140000|2024-10-10 07:42:20|14948.11|14868.11|14947.38|14867.38|14948.12|14868.12|14947.38|14867.38|8
1728546150000|2024-10-10 07:42:30|14947.37|14867.37|14947.97|14867.97|14947.97|14867.97|14947.33|14867.33|10
1728546160000|2024-10-10 07:42:40|14947.98|14867.98|14948.19|14868.19|14948.49|14868.49|14947.87|14867.87|8
1728546170000|2024-10-10 07:42:50|14948.2|14868.2|14950.49|14870.49|14950.49|14870.49|14948.2|14868.2|9
1728546180000|2024-10-10 07:43:00|14950.43|14870.43|14950.57|14870.57|14950.75|14870.75|14950.42|14870.42|6
1728546190000|2024-10-10 07:43:10|14950.55|14870.55|14950.81|14870.81|14950.81|14870.81|14950.5|14870.5|9
1728546200000|2024-10-10 07:43:20|14950.53|14870.53|14948.58|14868.58|14950.53|14870.53|14948.58|14868.58|8
1728546210000|2024-10-10 07:43:30|14948.32|14868.32|14947.6|14867.6|14948.32|14868.32|14947.59|14867.59|10
1728546220000|2024-10-10 07:43:40|14947.47|14867.47|14945.11|14865.11|14948.11|14868.11|14945.11|14865.11|10
1728546230000|2024-10-10 07:43:50|14945.1|14865.1|14943.05|14863.05|14945.36|14865.36|14942.63|14862.63|10
1728546240000|2024-10-10 07:44:00|14943.06|14863.06|14944.28|14864.28|14944.36|14864.36|14943.06|14863.06|8
1728546250000|2024-10-10 07:44:10|14943.75|14863.75|14943.6|14863.6|14943.76|14863.76|14943.59|14863.59|6
1728546260000|2024-10-10 07:44:20|14943.36|14863.36|14942.23|14862.23|14943.36|14863.36|14942.04|14862.04|10
1728546270000|2024-10-10 07:44:30|14942.45|14862.45|14941.76|14861.76|14942.45|14862.45|14941.76|14861.76|9
1728546280000|2024-10-10 07:44:40|14941.74|14861.74|14942.16|14862.16|14942.17|14862.17|14941.74|14861.74|8
1728546290000|2024-10-10 07:44:50|14942.64|14862.64|14942.8|14862.8|14942.8|14862.8|14942.64|14862.64|8
1728546300000|2024-10-10 07:45:00|14942.76|14862.76|14942.72|14862.72|14942.76|14862.76|14942.44|14862.44|6
1728546310000|2024-10-10 07:45:10|14942.76|14862.76|14942.78|14862.78|14942.8|14862.8|14942.46|14862.46|6
1728546320000|2024-10-10 07:45:20|14942.79|14862.79|14943.18|14863.18|14943.18|14863.18|14942.79|14862.79|8
1728546330000|2024-10-10 07:45:30|14943.19|14863.19|14943.09|14863.09|14943.19|14863.19|14943.09|14863.09|4
1728546340000|2024-10-10 07:45:40|14943.04|14863.04|14943.37|14863.37|14943.37|14863.37|14942.92|14862.92|7
1728546350000|2024-10-10 07:45:50|14943.38|14863.38|14944.31|14864.31|14944.31|14864.31|14943.01|14863.01|6
1728546360000|2024-10-10 07:46:00|14944.26|14864.26|14943.92|14863.92|14944.26|14864.26|14943.52|14863.52|8
1728546370000|2024-10-10 07:46:10|14943.4|14863.4|14942.69|14862.69|14943.4|14863.4|14942.69|14862.69|7
1728546380000|2024-10-10 07:46:20|14943.11|14863.11|14943.07|14863.07|14943.11|14863.11|14943.07|14863.07|5
1728546390000|2024-10-10 07:46:30|14943.08|14863.08|14943.19|14863.19|14943.21|14863.21|14943.07|14863.07|4
1728546400000|2024-10-10 07:46:40|14943.18|14863.18|14943.56|14863.56|14943.56|14863.56|14943.06|14863.06|8
1728546410000|2024-10-10 07:46:50|14943.28|14863.28|14944.92|14864.92|14945.18|14865.18|14943.28|14863.28|10
1728546420000|2024-10-10 07:47:00|14944.79|14864.79|14944.45|14864.45|14944.79|14864.79|14944.38|14864.38|8
1728546430000|2024-10-10 07:47:10|14944.51|14864.51|14944.84|14864.84|14944.84|14864.84|14944.51|14864.51|5
1728546440000|2024-10-10 07:47:20|14944.85|14864.85|14945.26|14865.26|14945.28|14865.28|14944.79|14864.79|10
1728546450000|2024-10-10 07:47:30|14945.28|14865.28|14945.46|14865.46|14945.54|14865.54|14945.28|14865.28|9
1728546460000|2024-10-10 07:47:40|14945.45|14865.45|14945.58|14865.58|14945.58|14865.58|14945.42|14865.42|6
1728546470000|2024-10-10 07:47:50|14945.6|14865.6|14945.6|14865.6|14945.61|14865.61|14945.56|14865.56|7
1728546480000|2024-10-10 07:48:00|14945.61|14865.61|14945.58|14865.58|14945.61|14865.61|14945.57|14865.57|4
1728546490000|2024-10-10 07:48:10|14945.85|14865.85|14945.42|14865.42|14945.85|14865.85|14945.37|14865.37|8
1728546500000|2024-10-10 07:48:20|14945.41|14865.41|14945.07|14865.07|14945.41|14865.41|14945.07|14865.07|7
1728546510000|2024-10-10 07:48:30|14944.95|14864.95|14945.25|14865.25|14945.25|14865.25|14944.84|14864.84|8
1728546520000|2024-10-10 07:48:40|14945.28|14865.28|14945.38|14865.38|14945.38|14865.38|14945.28|14865.28|7
1728546530000|2024-10-10 07:48:50|14945.42|14865.42|14945.57|14865.57|14945.57|14865.57|14945.42|14865.42|2
1728546540000|2024-10-10 07:49:00|14945.56|14865.56|14945.58|14865.58|14945.59|14865.59|14945.54|14865.54|6
1728546550000|2024-10-10 07:49:10|14945.57|14865.57|14947.96|14867.96|14947.96|14867.96|14945.57|14865.57|8
1728546560000|2024-10-10 07:49:20|14947.97|14867.97|14948.21|14868.21|14948.33|14868.33|14947.97|14867.97|8
1728546570000|2024-10-10 07:49:30|14948.19|14868.19|14948.22|14868.22|14948.25|14868.25|14948.19|14868.19|6
1728546580000|2024-10-10 07:49:40|14947.98|14867.98|14948|14868|14948.04|14868.04|14947.98|14867.98|5
1728546590000|2024-10-10 07:49:50|14948.24|14868.24|14948.45|14868.45|14948.5|14868.5|14948.24|14868.24|6
1728546600000|2024-10-10 07:50:00|14948.55|14868.55|14948.8|14868.8|14948.8|14868.8|14948.51|14868.51|9
1728546610000|2024-10-10 07:50:10|14948.53|14868.53|14947.19|14867.19|14948.53|14868.53|14947.19|14867.19|10
1728546620000|2024-10-10 07:50:20|14946.69|14866.69|14946.71|14866.71|14946.71|14866.71|14946.51|14866.51|8
1728546630000|2024-10-10 07:50:30|14946.74|14866.74|14947.68|14867.68|14947.68|14867.68|14946.74|14866.74|7
1728546640000|2024-10-10 07:50:40|14947.67|14867.67|14946.94|14866.94|14947.75|14867.75|14946.94|14866.94|9
1728546650000|2024-10-10 07:50:50|14946.97|14866.97|14946.85|14866.85|14947.13|14867.13|14946.85|14866.85|7
1728546660000|2024-10-10 07:51:00|14946.86|14866.86|14945.94|14865.94|14946.86|14866.86|14945.92|14865.92|8
1728546670000|2024-10-10 07:51:10|14945.86|14865.86|14945.52|14865.52|14945.86|14865.86|14945.52|14865.52|8
1728546680000|2024-10-10 07:51:20|14946.09|14866.09|14945.88|14865.88|14946.09|14866.09|14945.84|14865.84|5
1728546690000|2024-10-10 07:51:30|14945.91|14865.91|14946.73|14866.73|14946.73|14866.73|14945.91|14865.91|8
1728546700000|2024-10-10 07:51:40|14946.7|14866.7|14946.11|14866.11|14946.72|14866.72|14946.11|14866.11|8
1728546710000|2024-10-10 07:51:50|14946.09|14866.09|14945.88|14865.88|14946.11|14866.11|14945.87|14865.87|9
1728546720000|2024-10-10 07:52:00|14945.86|14865.86|14945.97|14865.97|14945.98|14865.98|14945.86|14865.86|10
1728546730000|2024-10-10 07:52:10|14945.99|14865.99|14945.53|14865.53|14945.99|14865.99|14945.53|14865.53|7
1728546740000|2024-10-10 07:52:20|14945.23|14865.23|14944.74|14864.74|14945.23|14865.23|14944.74|14864.74|7
1728546750000|2024-10-10 07:52:30|14944.76|14864.76|14944.68|14864.68|14944.76|14864.76|14944.68|14864.68|7
1728546760000|2024-10-10 07:52:40|14944.67|14864.67|14944.38|14864.38|14944.67|14864.67|14944.38|14864.38|8
1728546770000|2024-10-10 07:52:50|14944.28|14864.28|14944.05|14864.05|14944.28|14864.28|14943.71|14863.71|8
1728546780000|2024-10-10 07:53:00|14944.03|14864.03|14943.55|14863.55|14944.03|14864.03|14943.49|14863.49|10
1728546790000|2024-10-10 07:53:10|14943.5|14863.5|14943.43|14863.43|14943.92|14863.92|14943.31|14863.31|9
1728546800000|2024-10-10 07:53:20|14943.45|14863.45|14943.32|14863.32|14943.47|14863.47|14943.32|14863.32|7
1728546810000|2024-10-10 07:53:30|14943.31|14863.31|14943.29|14863.29|14943.31|14863.31|14943.29|14863.29|2
1728546820000|2024-10-10 07:53:40|14943.25|14863.25|14943.2|14863.2|14943.25|14863.25|14943.2|14863.2|3
1728546830000|2024-10-10 07:53:50|14943.18|14863.18|14942.86|14862.86|14943.4|14863.4|14942.86|14862.86|8
1728546840000|2024-10-10 07:54:00|14942.82|14862.82|14939.77|14859.77|14942.82|14862.82|14939.77|14859.77|10
1728546850000|2024-10-10 07:54:10|14939.21|14859.21|14938.68|14858.68|14939.21|14859.21|14938.68|14858.68|9
1728546860000|2024-10-10 07:54:20|14938.66|14858.66|14938.73|14858.73|14938.73|14858.73|14938.53|14858.53|9
1728546870000|2024-10-10 07:54:30|14938.72|14858.72|14939.07|14859.07|14939.07|14859.07|14938.72|14858.72|8
1728546880000|2024-10-10 07:54:40|14939.03|14859.03|14937.21|14857.21|14939.03|14859.03|14937.21|14857.21|10
1728546890000|2024-10-10 07:54:50|14937.2|14857.2|14937.41|14857.41|14937.52|14857.52|14937.14|14857.14|9
1728546900000|2024-10-10 07:55:00|14937.42|14857.42|14937.29|14857.29|14937.42|14857.42|14937.29|14857.29|8
1728546910000|2024-10-10 07:55:10|14936.96|14856.96|14935.33|14855.33|14936.96|14856.96|14935.33|14855.33|10
1728546920000|2024-10-10 07:55:20|14935.32|14855.32|14934.18|14854.18|14935.33|14855.33|14934.16|14854.16|10
1728546930000|2024-10-10 07:55:30|14934.12|14854.12|14934.42|14854.42|14934.42|14854.42|14933.95|14853.95|8
1728546940000|2024-10-10 07:55:40|14934.51|14854.51|14936.41|14856.41|14936.41|14856.41|14934.51|14854.51|10
1728546950000|2024-10-10 07:55:50|14936.43|14856.43|14937.47|14857.47|14937.47|14857.47|14936.43|14856.43|9
1728546960000|2024-10-10 07:56:00|14938.38|14858.38|14938.11|14858.11|14938.38|14858.38|14937.94|14857.94|7
1728546970000|2024-10-10 07:56:10|14938.14|14858.14|14937.61|14857.61|14938.46|14858.46|14937.61|14857.61|8
1728546980000|2024-10-10 07:56:20|14937.59|14857.59|14934.87|14854.87|14937.59|14857.59|14934.87|14854.87|8
1728546990000|2024-10-10 07:56:30|14934.86|14854.86|14933.89|14853.89|14934.89|14854.89|14933.57|14853.57|10
1728547000000|2024-10-10 07:56:40|14933.85|14853.85|14933.87|14853.87|14933.87|14853.87|14933.58|14853.58|9
1728547010000|2024-10-10 07:56:50|14933.65|14853.65|14933.13|14853.13|14933.73|14853.73|14933.13|14853.13|5
1728547020000|2024-10-10 07:57:00|14933.54|14853.54|14934.21|14854.21|14934.23|14854.23|14932.63|14852.63|10
1728547030000|2024-10-10 07:57:10|14934.19|14854.19|14935.17|14855.17|14935.17|14855.17|14934.19|14854.19|8
1728547040000|2024-10-10 07:57:20|14934.73|14854.73|14934.74|14854.74|14935.15|14855.15|14934.73|14854.73|8
1728547050000|2024-10-10 07:57:30|14934.71|14854.71|14933.67|14853.67|14934.71|14854.71|14933.3|14853.3|9
1728547060000|2024-10-10 07:57:40|14934.19|14854.19|14934.37|14854.37|14934.82|14854.82|14934.19|14854.19|10
1728547070000|2024-10-10 07:57:50|14934.36|14854.36|14934.11|14854.11|14934.36|14854.36|14934.1|14854.1|6
1728547080000|2024-10-10 07:58:00|14934.36|14854.36|14934.87|14854.87|14934.87|14854.87|14934.36|14854.36|6
1728547090000|2024-10-10 07:58:10|14934.94|14854.94|14934.12|14854.12|14934.95|14854.95|14934.12|14854.12|7
1728547100000|2024-10-10 07:58:20|14934.28|14854.28|14935.08|14855.08|14935.08|14855.08|14934.28|14854.28|8
1728547110000|2024-10-10 07:58:30|14935.05|14855.05|14935.02|14855.02|14935.05|14855.05|14935.01|14855.01|5
1728547120000|2024-10-10 07:58:40|14935.04|14855.04|14932.85|14852.85|14935.52|14855.52|14932.85|14852.85|7
1728547130000|2024-10-10 07:58:50|14933.07|14853.07|14933.2|14853.2|14933.6|14853.6|14933.07|14853.07|5
1728547140000|2024-10-10 07:59:00|14933.21|14853.21|14932.69|14852.69|14933.22|14853.22|14932.69|14852.69|10
1728547150000|2024-10-10 07:59:10|14932.25|14852.25|14932.19|14852.19|14932.25|14852.25|14932.19|14852.19|7
1728547160000|2024-10-10 07:59:20|14932.1|14852.1|14931.34|14851.34|14932.1|14852.1|14930.85|14850.85|9
1728547170000|2024-10-10 07:59:30|14931.32|14851.32|14929.55|14849.55|14931.35|14851.35|14929.54|14849.54|7
1728547180000|2024-10-10 07:59:40|14929.54|14849.54|14929.39|14849.39|14929.54|14849.54|14929.38|14849.38|7
1728547190000|2024-10-10 07:59:50|14929.37|14849.37|14927.59|14847.59|14929.61|14849.61|14927.58|14847.58|8
1728547200000|2024-10-10 08:00:00|14927.68|14847.68|14927.18|14847.18|14927.68|14847.68|14926.92|14846.92|8
1728547210000|2024-10-10 08:00:10|14927.47|14847.47|14927.29|14847.29|14927.51|14847.51|14927.15|14847.15|10
1728547220000|2024-10-10 08:00:20|14927.28|14847.28|14927.26|14847.26|14927.68|14847.68|14927.18|14847.18|9
1728547230000|2024-10-10 08:00:30|14927.25|14847.25|14927.34|14847.34|14927.34|14847.34|14927.02|14847.02|9
1728547240000|2024-10-10 08:00:40|14927.35|14847.35|14927.44|14847.44|14927.44|14847.44|14927.35|14847.35|3
1728547250000|2024-10-10 08:00:50|14927.57|14847.57|14928.27|14848.27|14928.27|14848.27|14927.55|14847.55|5
1728547260000|2024-10-10 08:01:00|14928.04|14848.04|14928.32|14848.32|14928.32|14848.32|14928.03|14848.03|8
1728547270000|2024-10-10 08:01:10|14928.33|14848.33|14928.47|14848.47|14928.47|14848.47|14928.33|14848.33|8
1728547280000|2024-10-10 08:01:20|14928.49|14848.49|14929.85|14849.85|14929.85|14849.85|14928.49|14848.49|9
1728547290000|2024-10-10 08:01:30|14929.9|14849.9|14930.53|14850.53|14930.53|14850.53|14929.71|14849.71|6
1728547300000|2024-10-10 08:01:40|14930.51|14850.51|14930.68|14850.68|14930.68|14850.68|14930.49|14850.49|5
1728547310000|2024-10-10 08:01:50|14930.71|14850.71|14931.44|14851.44|14931.44|14851.44|14930.71|14850.71|8
1728547320000|2024-10-10 08:02:00|14931.34|14851.34|14930.9|14850.9|14931.34|14851.34|14930.9|14850.9|9
1728547330000|2024-10-10 08:02:10|14930.94|14850.94|14931.7|14851.7|14931.7|14851.7|14930.94|14850.94|9
1728547340000|2024-10-10 08:02:20|14931.73|14851.73|14931.87|14851.87|14931.87|14851.87|14931.48|14851.48|9
1728547350000|2024-10-10 08:02:30|14931.89|14851.89|14931.96|14851.96|14931.96|14851.96|14931.89|14851.89|5
1728547360000|2024-10-10 08:02:40|14931.99|14851.99|14933.26|14853.26|14933.26|14853.26|14931.99|14851.99|8
1728547370000|2024-10-10 08:02:50|14933.16|14853.16|14934.2|14854.2|14934.2|14854.2|14933.16|14853.16|9
1728547380000|2024-10-10 08:03:00|14934.36|14854.36|14934.41|14854.41|14934.45|14854.45|14934.36|14854.36|9
1728547390000|2024-10-10 08:03:10|14934.61|14854.61|14935.05|14855.05|14935.45|14855.45|14934.61|14854.61|8
1728547400000|2024-10-10 08:03:20|14935.42|14855.42|14936.85|14856.85|14936.85|14856.85|14935.2|14855.2|8
1728547410000|2024-10-10 08:03:30|14936.93|14856.93|14936.67|14856.67|14936.93|14856.93|14936.67|14856.67|9
1728547420000|2024-10-10 08:03:40|14936.68|14856.68|14937.17|14857.17|14937.17|14857.17|14936.66|14856.66|9
1728547430000|2024-10-10 08:03:50|14937.15|14857.15|14938.04|14858.04|14938.04|14858.04|14937.15|14857.15|9
1728547440000|2024-10-10 08:04:00|14938.2|14858.2|14938.35|14858.35|14938.35|14858.35|14938.13|14858.13|8
1728547450000|2024-10-10 08:04:10|14938.37|14858.37|14938.28|14858.28|14938.39|14858.39|14938.28|14858.28|5
1728547460000|2024-10-10 08:04:20|14938.27|14858.27|14937.77|14857.77|14938.3|14858.3|14937.77|14857.77|4
1728547470000|2024-10-10 08:04:30|14937.76|14857.76|14937.81|14857.81|14937.85|14857.85|14937.76|14857.76|8
1728547480000|2024-10-10 08:04:40|14937.8|14857.8|14938.28|14858.28|14938.5|14858.5|14937.75|14857.75|8
1728547490000|2024-10-10 08:04:50|14938.12|14858.12|14936.7|14856.7|14938.12|14858.12|14936.7|14856.7|4
1728547500000|2024-10-10 08:05:00|14936.64|14856.64|14936.81|14856.81|14937.07|14857.07|14936.58|14856.58|10
1728547510000|2024-10-10 08:05:10|14936.83|14856.83|14936.77|14856.77|14936.83|14856.83|14936.46|14856.46|7
1728547520000|2024-10-10 08:05:20|14937|14857|14937.19|14857.19|14937.23|14857.23|14936.87|14856.87|9
1728547530000|2024-10-10 08:05:30|14937.18|14857.18|14936.84|14856.84|14937.19|14857.19|14936.83|14856.83|4
1728547540000|2024-10-10 08:05:40|14936.83|14856.83|14936.88|14856.88|14936.88|14856.88|14936.83|14856.83|5
1728547550000|2024-10-10 08:05:50|14936.83|14856.83|14936.67|14856.67|14936.83|14856.83|14936.67|14856.67|7
1728547560000|2024-10-10 08:06:00|14936.68|14856.68|14936.57|14856.57|14936.68|14856.68|14936.57|14856.57|7
1728547570000|2024-10-10 08:06:10|14936.58|14856.58|14936.26|14856.26|14936.59|14856.59|14936.26|14856.26|9
1728547580000|2024-10-10 08:06:20|14935.97|14855.97|14934.59|14854.59|14935.97|14855.97|14934.59|14854.59|10
1728547590000|2024-10-10 08:06:30|14934.75|14854.75|14934.13|14854.13|14934.75|14854.75|14933.56|14853.56|9
1728547600000|2024-10-10 08:06:40|14934.16|14854.16|14933.9|14853.9|14934.17|14854.17|14933.55|14853.55|7
1728547610000|2024-10-10 08:06:50|14933.79|14853.79|14931.76|14851.76|14933.79|14853.79|14931.76|14851.76|9
1728547620000|2024-10-10 08:07:00|14931.74|14851.74|14930.99|14850.99|14931.81|14851.81|14930.99|14850.99|10
1728547630000|2024-10-10 08:07:10|14930.98|14850.98|14930.93|14850.93|14930.98|14850.98|14930.93|14850.93|5
1728547640000|2024-10-10 08:07:20|14930.95|14850.95|14930.4|14850.4|14930.97|14850.97|14930.4|14850.4|8
1728547650000|2024-10-10 08:07:30|14930.32|14850.32|14929.94|14849.94|14930.32|14850.32|14929.94|14849.94|8
1728547660000|2024-10-10 08:07:40|14929.93|14849.93|14930.07|14850.07|14930.16|14850.16|14929.92|14849.92|4
1728547670000|2024-10-10 08:07:50|14930.23|14850.23|14929.95|14849.95|14930.24|14850.24|14929.94|14849.94|8
1728547680000|2024-10-10 08:08:00|14929.98|14849.98|14929.67|14849.67|14929.98|14849.98|14929.61|14849.61|10
1728547690000|2024-10-10 08:08:10|14929.62|14849.62|14926.97|14846.97|14929.62|14849.62|14926.95|14846.95|10
1728547700000|2024-10-10 08:08:20|14926.89|14846.89|14924.64|14844.64|14926.89|14846.89|14924.64|14844.64|9
1728547710000|2024-10-10 08:08:30|14924.66|14844.66|14924.54|14844.54|14925.75|14845.75|14923.78|14843.78|9
1728547720000|2024-10-10 08:08:40|14924.5|14844.5|14925.52|14845.52|14925.52|14845.52|14924.04|14844.04|9
1728547730000|2024-10-10 08:08:50|14925.79|14845.79|14925.84|14845.84|14925.84|14845.84|14925.53|14845.53|9
1728547740000|2024-10-10 08:09:00|14925.81|14845.81|14926.21|14846.21|14926.64|14846.64|14925.8|14845.8|8
1728547750000|2024-10-10 08:09:10|14926.06|14846.06|14926.42|14846.42|14927.36|14847.36|14925.96|14845.96|6
1728547760000|2024-10-10 08:09:20|14926.4|14846.4|14925.63|14845.63|14926.42|14846.42|14925.62|14845.62|10
1728547770000|2024-10-10 08:09:30|14925.57|14845.57|14924.99|14844.99|14925.57|14845.57|14924.9|14844.9|9
1728547780000|2024-10-10 08:09:40|14925|14845|14925.97|14845.97|14925.97|14845.97|14925|14845|8
1728547790000|2024-10-10 08:09:50|14925.47|14845.47|14925.48|14845.48|14925.86|14845.86|14925.36|14845.36|10
1728547800000|2024-10-10 08:10:00|14925.66|14845.66|14925.92|14845.92|14926.07|14846.07|14925.66|14845.66|9
1728547810000|2024-10-10 08:10:10|14926.95|14846.95|14927.67|14847.67|14927.73|14847.73|14926.95|14846.95|8
1728547820000|2024-10-10 08:10:20|14928|14848|14927.34|14847.34|14928|14848|14927.33|14847.33|10
1728547830000|2024-10-10 08:10:30|14927.36|14847.36|14927.36|14847.36|14927.38|14847.38|14927.36|14847.36|3
1728547840000|2024-10-10 08:10:40|14927.34|14847.34|14927.19|14847.19|14927.88|14847.88|14927.19|14847.19|8
1728547850000|2024-10-10 08:10:50|14926.8|14846.8|14927.03|14847.03|14927.06|14847.06|14926.78|14846.78|8
1728547860000|2024-10-10 08:11:00|14926.59|14846.59|14926.51|14846.51|14926.66|14846.66|14926.43|14846.43|8
1728547870000|2024-10-10 08:11:10|14926.5|14846.5|14926.41|14846.41|14926.5|14846.5|14926.4|14846.4|6
1728547880000|2024-10-10 08:11:20|14926.4|14846.4|14925.71|14845.71|14926.41|14846.41|14925.71|14845.71|6
1728547890000|2024-10-10 08:11:30|14925.72|14845.72|14925.6|14845.6|14925.72|14845.72|14925.6|14845.6|5
1728547900000|2024-10-10 08:11:40|14925.58|14845.58|14924.13|14844.13|14925.58|14845.58|14924.13|14844.13|10
1728547910000|2024-10-10 08:11:50|14924.06|14844.06|14923.93|14843.93|14924.06|14844.06|14923.92|14843.92|7
1728547920000|2024-10-10 08:12:00|14924.01|14844.01|14923.18|14843.18|14924.28|14844.28|14923.18|14843.18|9
1728547930000|2024-10-10 08:12:10|14923.15|14843.15|14923.01|14843.01|14923.36|14843.36|14923.01|14843.01|10
1728547940000|2024-10-10 08:12:20|14922.82|14842.82|14922.72|14842.72|14922.82|14842.82|14922.72|14842.72|7
1728547950000|2024-10-10 08:12:30|14922.7|14842.7|14920.82|14840.82|14922.7|14842.7|14920.8|14840.8|7
1728547960000|2024-10-10 08:12:40|14921.06|14841.06|14920.55|14840.55|14921.16|14841.16|14920.54|14840.54|10
1728547970000|2024-10-10 08:12:50|14919.94|14839.94|14919.94|14839.94|14919.94|14839.94|14919.04|14839.04|8
1728547980000|2024-10-10 08:13:00|14919.35|14839.35|14918.91|14838.91|14919.68|14839.68|14918.91|14838.91|10
1728547990000|2024-10-10 08:13:10|14918.89|14838.89|14919.65|14839.65|14919.65|14839.65|14918.69|14838.69|6
1728548000000|2024-10-10 08:13:20|14919.64|14839.64|14919.67|14839.67|14919.67|14839.67|14919.64|14839.64|4
1728548010000|2024-10-10 08:13:30|14919.68|14839.68|14918.96|14838.96|14919.78|14839.78|14918.96|14838.96|8
1728548020000|2024-10-10 08:13:40|14918.91|14838.91|14918.59|14838.59|14918.91|14838.91|14918.57|14838.57|8
1728548030000|2024-10-10 08:13:50|14918.6|14838.6|14918.34|14838.34|14918.61|14838.61|14918.33|14838.33|6
1728548040000|2024-10-10 08:14:00|14918.33|14838.33|14918.61|14838.61|14918.61|14838.61|14918.31|14838.31|6
1728548050000|2024-10-10 08:14:10|14918.74|14838.74|14918.18|14838.18|14918.74|14838.74|14918.17|14838.17|10
1728548060000|2024-10-10 08:14:20|14918.52|14838.52|14918.52|14838.52|14918.55|14838.55|14918.47|14838.47|9
1728548070000|2024-10-10 08:14:30|14918.53|14838.53|14919.23|14839.23|14919.23|14839.23|14918.44|14838.44|6
1728548080000|2024-10-10 08:14:40|14919.22|14839.22|14919.69|14839.69|14919.69|14839.69|14919.22|14839.22|8
1728548090000|2024-10-10 08:14:50|14919.8|14839.8|14919.83|14839.83|14919.85|14839.85|14919.77|14839.77|6
1728548100000|2024-10-10 08:15:00|14919.82|14839.82|14919.95|14839.95|14920.09|14840.09|14919.82|14839.82|5
1728548110000|2024-10-10 08:15:10|14921.38|14841.38|14921.39|14841.39|14921.39|14841.39|14920.6|14840.6|7
1728548120000|2024-10-10 08:15:20|14921.4|14841.4|14922.85|14842.85|14922.85|14842.85|14921.4|14841.4|10
1728548130000|2024-10-10 08:15:30|14922.54|14842.54|14922.34|14842.34|14922.54|14842.54|14922.34|14842.34|8
1728548140000|2024-10-10 08:15:40|14922.28|14842.28|14921.01|14841.01|14922.29|14842.29|14921.01|14841.01|10
1728548150000|2024-10-10 08:15:50|14920.97|14840.97|14920.26|14840.26|14921.06|14841.06|14920.26|14840.26|9
1728548160000|2024-10-10 08:16:00|14920.19|14840.19|14921.02|14841.02|14921.02|14841.02|14920.03|14840.03|9
1728548170000|2024-10-10 08:16:10|14921.09|14841.09|14919.97|14839.97|14921.09|14841.09|14919.42|14839.42|8
1728548180000|2024-10-10 08:16:20|14919.95|14839.95|14918.38|14838.38|14919.95|14839.95|14918.38|14838.38|8
1728548190000|2024-10-10 08:16:30|14918.35|14838.35|14919.31|14839.31|14919.31|14839.31|14918.21|14838.21|8
1728548200000|2024-10-10 08:16:40|14919.55|14839.55|14919.23|14839.23|14919.55|14839.55|14919.12|14839.12|8
1728548210000|2024-10-10 08:16:50|14919.24|14839.24|14918.48|14838.48|14919.87|14839.87|14918.43|14838.43|7
1728548220000|2024-10-10 08:17:00|14918.68|14838.68|14918.92|14838.92|14919.72|14839.72|14918.68|14838.68|10
1728548230000|2024-10-10 08:17:10|14918.47|14838.47|14916.03|14836.03|14918.51|14838.51|14916.03|14836.03|9
1728548240000|2024-10-10 08:17:20|14916.01|14836.01|14917.35|14837.35|14917.53|14837.53|14916.01|14836.01|9
1728548250000|2024-10-10 08:17:30|14917.51|14837.51|14917.66|14837.66|14918.05|14838.05|14917.51|14837.51|8
1728548260000|2024-10-10 08:17:40|14917.42|14837.42|14918.26|14838.26|14918.26|14838.26|14917.18|14837.18|9
1728548270000|2024-10-10 08:17:50|14918.09|14838.09|14918.22|14838.22|14918.22|14838.22|14918.08|14838.08|8
1728548280000|2024-10-10 08:18:00|14918.37|14838.37|14917.78|14837.78|14918.37|14838.37|14917.76|14837.76|9
1728548290000|2024-10-10 08:18:10|14917.79|14837.79|14918.31|14838.31|14918.53|14838.53|14917.79|14837.79|7
1728548300000|2024-10-10 08:18:20|14918.59|14838.59|14919.35|14839.35|14919.54|14839.54|14918.59|14838.59|8
1728548310000|2024-10-10 08:18:30|14919.28|14839.28|14919.19|14839.19|14919.28|14839.28|14919.18|14839.18|8
1728548320000|2024-10-10 08:18:40|14919.21|14839.21|14919.3|14839.3|14919.94|14839.94|14919.17|14839.17|10
1728548330000|2024-10-10 08:18:50|14919.29|14839.29|14919.31|14839.31|14919.35|14839.35|14919.29|14839.29|6
1728548340000|2024-10-10 08:19:00|14919.35|14839.35|14920.43|14840.43|14920.43|14840.43|14919.33|14839.33|6
1728548350000|2024-10-10 08:19:10|14920.33|14840.33|14920.42|14840.42|14920.42|14840.42|14920.06|14840.06|10
1728548360000|2024-10-10 08:19:20|14920.21|14840.21|14919.96|14839.96|14920.21|14840.21|14919.9|14839.9|8
1728548370000|2024-10-10 08:19:30|14920.4|14840.4|14921.29|14841.29|14921.29|14841.29|14920.25|14840.25|9
1728548380000|2024-10-10 08:19:40|14921.31|14841.31|14921.35|14841.35|14921.35|14841.35|14921.31|14841.31|9
1728548390000|2024-10-10 08:19:50|14921.36|14841.36|14922.32|14842.32|14922.32|14842.32|14921.36|14841.36|9
1728548400000|2024-10-10 08:20:00|14922.69|14842.69|14924.31|14844.31|14924.31|14844.31|14922.69|14842.69|8
1728548410000|2024-10-10 08:20:10|14924.37|14844.37|14924.24|14844.24|14924.37|14844.37|14923.19|14843.19|10
1728548420000|2024-10-10 08:20:20|14924.21|14844.21|14924.98|14844.98|14924.98|14844.98|14924.03|14844.03|9
1728548430000|2024-10-10 08:20:30|14925.01|14845.01|14926.37|14846.37|14926.37|14846.37|14925.01|14845.01|9
1728548440000|2024-10-10 08:20:40|14926.47|14846.47|14927.41|14847.41|14927.41|14847.41|14926.47|14846.47|8
1728548450000|2024-10-10 08:20:50|14927.61|14847.61|14927.63|14847.63|14927.63|14847.63|14927.61|14847.61|3
1728548460000|2024-10-10 08:21:00|14927.65|14847.65|14931.52|14851.52|14931.52|14851.52|14927.61|14847.61|8
1728548470000|2024-10-10 08:21:10|14931.37|14851.37|14931.66|14851.66|14932.11|14852.11|14931.37|14851.37|10
1728548480000|2024-10-10 08:21:20|14932.09|14852.09|14931.89|14851.89|14932.74|14852.74|14931.89|14851.89|9
1728548490000|2024-10-10 08:21:30|14931.88|14851.88|14931.58|14851.58|14931.88|14851.88|14931.52|14851.52|7
1728548500000|2024-10-10 08:21:40|14931.92|14851.92|14932.58|14852.58|14932.58|14852.58|14931.92|14851.92|10
1728548510000|2024-10-10 08:21:50|14933.48|14853.48|14933.62|14853.62|14933.62|14853.62|14933.48|14853.48|7
1728548520000|2024-10-10 08:22:00|14933.79|14853.79|14934.49|14854.49|14934.82|14854.82|14933.77|14853.77|8
1728548530000|2024-10-10 08:22:10|14934.52|14854.52|14935.13|14855.13|14935.13|14855.13|14934.52|14854.52|9
1728548540000|2024-10-10 08:22:20|14934.53|14854.53|14938.22|14858.22|14939.06|14859.06|14934.53|14854.53|10
1728548550000|2024-10-10 08:22:30|14938.98|14858.98|14940.61|14860.61|14940.61|14860.61|14938.98|14858.98|10
1728548560000|2024-10-10 08:22:40|14940.63|14860.63|14940.65|14860.65|14940.72|14860.72|14940.63|14860.63|7
1728548570000|2024-10-10 08:22:50|14940.6|14860.6|14940.89|14860.89|14941.2|14861.2|14940.24|14860.24|10
1728548580000|2024-10-10 08:23:00|14940.84|14860.84|14941.16|14861.16|14941.16|14861.16|14940.81|14860.81|7
1728548590000|2024-10-10 08:23:10|14941.15|14861.15|14941.87|14861.87|14941.87|14861.87|14941.15|14861.15|10
1728548600000|2024-10-10 08:23:20|14941.86|14861.86|14942.17|14862.17|14942.17|14862.17|14941.83|14861.83|8
1728548610000|2024-10-10 08:23:30|14942.19|14862.19|14941.48|14861.48|14942.19|14862.19|14941.48|14861.48|8
1728548620000|2024-10-10 08:23:40|14941.27|14861.27|14941.1|14861.1|14941.63|14861.63|14941.09|14861.09|9
1728548630000|2024-10-10 08:23:50|14940.94|14860.94|14942.25|14862.25|14942.25|14862.25|14940.93|14860.93|9
1728548640000|2024-10-10 08:24:00|14942.6|14862.6|14942.54|14862.54|14942.65|14862.65|14942.49|14862.49|7
1728548650000|2024-10-10 08:24:10|14942.52|14862.52|14942.46|14862.46|14942.53|14862.53|14942.45|14862.45|5
1728548660000|2024-10-10 08:24:20|14942.5|14862.5|14943.1|14863.1|14943.1|14863.1|14942.5|14862.5|7
1728548670000|2024-10-10 08:24:30|14942.73|14862.73|14943.67|14863.67|14943.67|14863.67|14942.58|14862.58|8
1728548680000|2024-10-10 08:24:40|14943.7|14863.7|14943.77|14863.77|14943.77|14863.77|14943.7|14863.7|4
1728548690000|2024-10-10 08:24:50|14943.81|14863.81|14944.15|14864.15|14944.32|14864.32|14943.81|14863.81|9
1728548700000|2024-10-10 08:25:00|14944.34|14864.34|14944.17|14864.17|14944.35|14864.35|14944.16|14864.16|5
1728548710000|2024-10-10 08:25:10|14944.19|14864.19|14944.43|14864.43|14944.76|14864.76|14944.19|14864.19|6
1728548720000|2024-10-10 08:25:20|14945.07|14865.07|14945.41|14865.41|14945.41|14865.41|14945.07|14865.07|4
1728548730000|2024-10-10 08:25:30|14945.42|14865.42|14946.88|14866.88|14946.88|14866.88|14945.42|14865.42|8
1728548740000|2024-10-10 08:25:40|14946.9|14866.9|14946.57|14866.57|14946.93|14866.93|14946.56|14866.56|7
1728548750000|2024-10-10 08:25:50|14946.58|14866.58|14946.51|14866.51|14946.58|14866.58|14946.5|14866.5|7
1728548760000|2024-10-10 08:26:00|14946.49|14866.49|14945.66|14865.66|14946.49|14866.49|14945.66|14865.66|4
1728548770000|2024-10-10 08:26:10|14945.65|14865.65|14945.6|14865.6|14946.41|14866.41|14945.6|14865.6|8
1728548780000|2024-10-10 08:26:20|14945.64|14865.64|14949.16|14869.16|14949.16|14869.16|14944.81|14864.81|10
1728548790000|2024-10-10 08:26:30|14950.9|14870.9|14951.42|14871.42|14951.68|14871.68|14950.66|14870.66|10
1728548800000|2024-10-10 08:26:40|14951.41|14871.41|14951.62|14871.62|14951.85|14871.85|14951.38|14871.38|7
1728548810000|2024-10-10 08:26:50|14951.58|14871.58|14951.78|14871.78|14951.82|14871.82|14951.58|14871.58|8
1728548820000|2024-10-10 08:27:00|14952.39|14872.39|14951.86|14871.86|14952.39|14872.39|14951.83|14871.83|10
1728548830000|2024-10-10 08:27:10|14951.84|14871.84|14952.04|14872.04|14952.04|14872.04|14951.84|14871.84|10
1728548840000|2024-10-10 08:27:20|14952.05|14872.05|14951.42|14871.42|14952.06|14872.06|14951.42|14871.42|7
1728548850000|2024-10-10 08:27:30|14951.43|14871.43|14951.09|14871.09|14951.44|14871.44|14951.09|14871.09|7
1728548860000|2024-10-10 08:27:40|14951.07|14871.07|14951.36|14871.36|14951.36|14871.36|14950.79|14870.79|8
1728548870000|2024-10-10 08:27:50|14951.46|14871.46|14952.02|14872.02|14952.02|14872.02|14951.46|14871.46|8
1728548880000|2024-10-10 08:28:00|14952.01|14872.01|14953.03|14873.03|14953.03|14873.03|14952.01|14872.01|5
1728548890000|2024-10-10 08:28:10|14953.05|14873.05|14955.49|14875.49|14955.59|14875.59|14953.05|14873.05|10
1728548900000|2024-10-10 08:28:20|14955.5|14875.5|14955.5|14875.5|14955.52|14875.52|14955.46|14875.46|8
1728548910000|2024-10-10 08:28:30|14955.49|14875.49|14955.57|14875.57|14955.57|14875.57|14955.49|14875.49|5
1728548920000|2024-10-10 08:28:40|14955.55|14875.55|14960.03|14880.03|14960.03|14880.03|14955.55|14875.55|10
1728548930000|2024-10-10 08:28:50|14959.94|14879.94|14959.58|14879.58|14960.06|14880.06|14959.58|14879.58|10
1728548940000|2024-10-10 08:29:00|14959.57|14879.57|14959.12|14879.12|14959.57|14879.57|14959.1|14879.1|10
1728548950000|2024-10-10 08:29:10|14958.82|14878.82|14957.9|14877.9|14959.18|14879.18|14957.9|14877.9|8
1728548960000|2024-10-10 08:29:20|14958.14|14878.14|14959.36|14879.36|14959.36|14879.36|14958.14|14878.14|8
1728548970000|2024-10-10 08:29:30|14958.9|14878.9|14958.56|14878.56|14959.39|14879.39|14958.54|14878.54|9
1728548980000|2024-10-10 08:29:40|14958.57|14878.57|14958.53|14878.53|14958.95|14878.95|14958.52|14878.52|8
1728548990000|2024-10-10 08:29:50|14958.52|14878.52|14960.46|14880.46|14960.89|14880.89|14958.52|14878.52|5
1728549000000|2024-10-10 08:30:00|14960.45|14880.45|14959.82|14879.82|14960.45|14880.45|14959.82|14879.82|8
1728549010000|2024-10-10 08:30:10|14959.93|14879.93|14959.59|14879.59|14960.4|14880.4|14959.59|14879.59|10
1728549020000|2024-10-10 08:30:20|14959.25|14879.25|14957.16|14877.16|14959.76|14879.76|14957.16|14877.16|10
1728549030000|2024-10-10 08:30:30|14957.73|14877.73|14958.96|14878.96|14958.96|14878.96|14957.73|14877.73|10
1728549040000|2024-10-10 08:30:40|14958.25|14878.25|14959.15|14879.15|14959.17|14879.17|14958.25|14878.25|9
1728549050000|2024-10-10 08:30:50|14959.53|14879.53|14958.96|14878.96|14959.54|14879.54|14958.73|14878.73|10
1728549060000|2024-10-10 08:31:00|14958.72|14878.72|14959.38|14879.38|14959.38|14879.38|14958.72|14878.72|8
1728549070000|2024-10-10 08:31:10|14959.69|14879.69|14960.11|14880.11|14960.11|14880.11|14959.69|14879.69|7
1728549080000|2024-10-10 08:31:20|14960.12|14880.12|14960.48|14880.48|14960.48|14880.48|14960.12|14880.12|5
1728549090000|2024-10-10 08:31:30|14960.44|14880.44|14958.89|14878.89|14960.44|14880.44|14958.89|14878.89|8
1728549100000|2024-10-10 08:31:40|14958.64|14878.64|14958.46|14878.46|14958.64|14878.64|14958.46|14878.46|9
1728549110000|2024-10-10 08:31:50|14958.4|14878.4|14959.17|14879.17|14959.26|14879.26|14958.36|14878.36|9
1728549120000|2024-10-10 08:32:00|14959.38|14879.38|14956.53|14876.53|14959.38|14879.38|14956.53|14876.53|7
1728549130000|2024-10-10 08:32:10|14956.79|14876.79|14956.71|14876.71|14956.79|14876.79|14956.55|14876.55|6
1728549140000|2024-10-10 08:32:20|14956.68|14876.68|14955.54|14875.54|14956.68|14876.68|14955.54|14875.54|9
1728549150000|2024-10-10 08:32:30|14955.1|14875.1|14953.93|14873.93|14955.1|14875.1|14953.72|14873.72|9
1728549160000|2024-10-10 08:32:40|14954.15|14874.15|14954.29|14874.29|14954.37|14874.37|14954.15|14874.15|7
1728549170000|2024-10-10 08:32:50|14954.23|14874.23|14952.38|14872.38|14954.23|14874.23|14952.14|14872.14|8
1728549180000|2024-10-10 08:33:00|14952.37|14872.37|14953.29|14873.29|14953.29|14873.29|14952.32|14872.32|8
1728549190000|2024-10-10 08:33:10|14953.42|14873.42|14954.51|14874.51|14954.58|14874.58|14952.46|14872.46|9
1728549200000|2024-10-10 08:33:20|14954.39|14874.39|14953.51|14873.51|14954.39|14874.39|14952.13|14872.13|10
1728549210000|2024-10-10 08:33:30|14953.5|14873.5|14952.17|14872.17|14953.5|14873.5|14952.12|14872.12|10
1728549220000|2024-10-10 08:33:40|14952.15|14872.15|14952.39|14872.39|14952.42|14872.42|14952.15|14872.15|7
1728549230000|2024-10-10 08:33:50|14952.38|14872.38|14950.92|14870.92|14952.38|14872.38|14950.92|14870.92|8
1728549240000|2024-10-10 08:34:00|14950.9|14870.9|14950.88|14870.88|14950.9|14870.9|14950.88|14870.88|3
1728549250000|2024-10-10 08:34:10|14950.1|14870.1|14949.35|14869.35|14950.1|14870.1|14949.24|14869.24|7
1728549260000|2024-10-10 08:34:20|14949.33|14869.33|14948.7|14868.7|14949.33|14869.33|14948.7|14868.7|5
1728549270000|2024-10-10 08:34:30|14948.69|14868.69|14948.72|14868.72|14948.72|14868.72|14948.69|14868.69|3
1728549280000|2024-10-10 08:34:40|14947.58|14867.58|14946.11|14866.11|14947.58|14867.58|14946.11|14866.11|10
1728549290000|2024-10-10 08:34:50|14946.1|14866.1|14945.7|14865.7|14946.1|14866.1|14945.47|14865.47|8
1728549300000|2024-10-10 08:35:00|14945.97|14865.97|14947.31|14867.31|14947.31|14867.31|14945.96|14865.96|9
1728549310000|2024-10-10 08:35:10|14946.65|14866.65|14945.47|14865.47|14946.65|14866.65|14945.47|14865.47|8
1728549320000|2024-10-10 08:35:20|14945.4|14865.4|14946.24|14866.24|14946.53|14866.53|14945.31|14865.31|10
1728549330000|2024-10-10 08:35:30|14946.55|14866.55|14946.55|14866.55|14946.55|14866.55|14946.07|14866.07|9
1728549340000|2024-10-10 08:35:40|14946.59|14866.59|14946.71|14866.71|14946.74|14866.74|14946.59|14866.59|7
1728549350000|2024-10-10 08:35:50|14946.73|14866.73|14948.27|14868.27|14948.27|14868.27|14946.44|14866.44|7
1728549360000|2024-10-10 08:36:00|14948.36|14868.36|14947.74|14867.74|14948.5|14868.5|14947.56|14867.56|10
1728549370000|2024-10-10 08:36:10|14947.72|14867.72|14947.42|14867.42|14947.77|14867.77|14947.42|14867.42|10
1728549380000|2024-10-10 08:36:20|14947.36|14867.36|14944.96|14864.96|14947.36|14867.36|14944.96|14864.96|10
1728549390000|2024-10-10 08:36:30|14944.95|14864.95|14946.24|14866.24|14946.24|14866.24|14944.88|14864.88|7
1728549400000|2024-10-10 08:36:40|14945.99|14865.99|14946.18|14866.18|14946.18|14866.18|14945.99|14865.99|7
1728549410000|2024-10-10 08:36:50|14946.2|14866.2|14945.5|14865.5|14946.21|14866.21|14945.5|14865.5|7
1728549420000|2024-10-10 08:37:00|14945.39|14865.39|14945.08|14865.08|14945.39|14865.39|14945.08|14865.08|7
1728549430000|2024-10-10 08:37:10|14945.09|14865.09|14945.23|14865.23|14945.23|14865.23|14945.06|14865.06|4
1728549440000|2024-10-10 08:37:20|14945.79|14865.79|14944.2|14864.2|14945.79|14865.79|14944.2|14864.2|9
1728549450000|2024-10-10 08:37:30|14944.18|14864.18|14943.94|14863.94|14944.18|14864.18|14943.91|14863.91|10
1728549460000|2024-10-10 08:37:40|14943.56|14863.56|14944.16|14864.16|14944.16|14864.16|14943.56|14863.56|2
1728549470000|2024-10-10 08:37:50|14944.15|14864.15|14944.18|14864.18|14944.18|14864.18|14944.08|14864.08|8
1728549480000|2024-10-10 08:38:00|14944.09|14864.09|14943.69|14863.69|14944.1|14864.1|14943.41|14863.41|10
1728549490000|2024-10-10 08:38:10|14943.74|14863.74|14941.25|14861.25|14943.74|14863.74|14940.61|14860.61|9
1728549500000|2024-10-10 08:38:20|14941.47|14861.47|14941.16|14861.16|14941.52|14861.52|14940.8|14860.8|9
1728549510000|2024-10-10 08:38:30|14941.1|14861.1|14940.52|14860.52|14941.1|14861.1|14940.21|14860.21|9
1728549520000|2024-10-10 08:38:40|14940.48|14860.48|14939.22|14859.22|14940.48|14860.48|14938.96|14858.96|8
1728549530000|2024-10-10 08:38:50|14939.19|14859.19|14938.25|14858.25|14939.19|14859.19|14938.25|14858.25|10
1728549540000|2024-10-10 08:39:00|14938.18|14858.18|14935.17|14855.17|14938.18|14858.18|14935.17|14855.17|10
1728549550000|2024-10-10 08:39:10|14932.85|14852.85|14927.79|14847.79|14932.85|14852.85|14927.79|14847.79|9
1728549560000|2024-10-10 08:39:20|14927.63|14847.63|14926.13|14846.13|14927.63|14847.63|14926.13|14846.13|9
1728549570000|2024-10-10 08:39:30|14926.88|14846.88|14926.99|14846.99|14927.22|14847.22|14926.61|14846.61|10
1728549580000|2024-10-10 08:39:40|14926.98|14846.98|14926|14846|14926.98|14846.98|14926|14846|10
1728549590000|2024-10-10 08:39:50|14925.97|14845.97|14925.62|14845.62|14925.97|14845.97|14925.54|14845.54|5
1728549600000|2024-10-10 08:40:00|14925.42|14845.42|14924.77|14844.77|14925.42|14845.42|14924.25|14844.25|9
1728549610000|2024-10-10 08:40:10|14924.8|14844.8|14925.57|14845.57|14925.57|14845.57|14924.8|14844.8|9
1728549620000|2024-10-10 08:40:20|14925.58|14845.58|14924.62|14844.62|14926.38|14846.38|14924.62|14844.62|9
1728549630000|2024-10-10 08:40:30|14924.52|14844.52|14924.47|14844.47|14924.52|14844.52|14923.97|14843.97|10
1728549640000|2024-10-10 08:40:40|14924.71|14844.71|14924.72|14844.72|14924.73|14844.73|14924.71|14844.71|4
1728549650000|2024-10-10 08:40:50|14924.67|14844.67|14924.56|14844.56|14924.68|14844.68|14924.5|14844.5|8
1728549660000|2024-10-10 08:41:00|14924.53|14844.53|14925.48|14845.48|14925.48|14845.48|14924.53|14844.53|8
1728549670000|2024-10-10 08:41:10|14925.49|14845.49|14930.63|14850.63|14930.64|14850.64|14925.49|14845.49|9
1728549680000|2024-10-10 08:41:20|14930.64|14850.64|14930.73|14850.73|14930.75|14850.75|14930.64|14850.64|5
1728549690000|2024-10-10 08:41:30|14930.74|14850.74|14931.32|14851.32|14931.32|14851.32|14930.74|14850.74|6
1728549700000|2024-10-10 08:41:40|14931.62|14851.62|14933.9|14853.9|14933.9|14853.9|14931.62|14851.62|9
1728549710000|2024-10-10 08:41:50|14933.96|14853.96|14934.26|14854.26|14934.36|14854.36|14933.24|14853.24|10
1728549720000|2024-10-10 08:42:00|14934.28|14854.28|14933.96|14853.96|14934.35|14854.35|14933.93|14853.93|9
1728549730000|2024-10-10 08:42:10|14934.21|14854.21|14933.77|14853.77|14934.27|14854.27|14933.77|14853.77|7
1728549740000|2024-10-10 08:42:20|14933.42|14853.42|14933.51|14853.51|14933.59|14853.59|14933.33|14853.33|7
1728549750000|2024-10-10 08:42:30|14932.94|14852.94|14932.85|14852.85|14932.96|14852.96|14932.81|14852.81|7
1728549760000|2024-10-10 08:42:40|14932.42|14852.42|14933.43|14853.43|14933.43|14853.43|14932.42|14852.42|8
1728549770000|2024-10-10 08:42:50|14933.46|14853.46|14933.15|14853.15|14933.76|14853.76|14933.15|14853.15|10
1728549780000|2024-10-10 08:43:00|14933.12|14853.12|14932.98|14852.98|14933.16|14853.16|14932.96|14852.96|7
1728549790000|2024-10-10 08:43:10|14932.95|14852.95|14932.72|14852.72|14933.69|14853.69|14932.72|14852.72|9
1728549800000|2024-10-10 08:43:20|14932.67|14852.67|14931.9|14851.9|14932.67|14852.67|14931.9|14851.9|7
1728549810000|2024-10-10 08:43:30|14931.89|14851.89|14932.78|14852.78|14932.78|14852.78|14931.78|14851.78|10
1728549820000|2024-10-10 08:43:40|14932.74|14852.74|14933.63|14853.63|14933.63|14853.63|14932.74|14852.74|8
1728549830000|2024-10-10 08:43:50|14933.25|14853.25|14934.17|14854.17|14934.17|14854.17|14933.25|14853.25|7
1728549840000|2024-10-10 08:44:00|14934.18|14854.18|14932.76|14852.76|14934.18|14854.18|14932.76|14852.76|7
1728549850000|2024-10-10 08:44:10|14932.75|14852.75|14931.59|14851.59|14932.75|14852.75|14931.59|14851.59|7
1728549860000|2024-10-10 08:44:20|14931.58|14851.58|14930.6|14850.6|14931.58|14851.58|14930.6|14850.6|7
1728549870000|2024-10-10 08:44:30|14930.64|14850.64|14930.37|14850.37|14930.75|14850.75|14930.37|14850.37|8
1728549880000|2024-10-10 08:44:40|14930.36|14850.36|14929.63|14849.63|14930.36|14850.36|14929.63|14849.63|5
1728549890000|2024-10-10 08:44:50|14929.62|14849.62|14929.32|14849.32|14929.62|14849.62|14929.32|14849.32|6
1728549900000|2024-10-10 08:45:00|14929.33|14849.33|14930.9|14850.9|14930.9|14850.9|14929.33|14849.33|7
1728549910000|2024-10-10 08:45:10|14930.94|14850.94|14931.6|14851.6|14931.6|14851.6|14930.83|14850.83|8
1728549920000|2024-10-10 08:45:20|14931.58|14851.58|14931.42|14851.42|14931.59|14851.59|14931.4|14851.4|7
1728549930000|2024-10-10 08:45:30|14931.41|14851.41|14927.78|14847.78|14931.43|14851.43|14927.78|14847.78|10
1728549940000|2024-10-10 08:45:40|14927.75|14847.75|14926.19|14846.19|14927.75|14847.75|14926.19|14846.19|9
1728549950000|2024-10-10 08:45:50|14926.13|14846.13|14925.5|14845.5|14926.13|14846.13|14925.49|14845.49|8
1728549960000|2024-10-10 08:46:00|14925.71|14845.71|14925.99|14845.99|14927.15|14847.15|14925.7|14845.7|9
1728549970000|2024-10-10 08:46:10|14927.57|14847.57|14928.14|14848.14|14928.25|14848.25|14927.57|14847.57|8
1728549980000|2024-10-10 08:46:20|14928.13|14848.13|14929.71|14849.71|14929.71|14849.71|14928.13|14848.13|9
1728549990000|2024-10-10 08:46:30|14929.75|14849.75|14929.39|14849.39|14929.8|14849.8|14929.39|14849.39|6
1728550000000|2024-10-10 08:46:40|14929.37|14849.37|14928.94|14848.94|14929.37|14849.37|14928.56|14848.56|8
1728550010000|2024-10-10 08:46:50|14928.92|14848.92|14927.21|14847.21|14928.92|14848.92|14927.21|14847.21|10
1728550020000|2024-10-10 08:47:00|14927.11|14847.11|14925.41|14845.41|14927.11|14847.11|14925.41|14845.41|9
1728550030000|2024-10-10 08:47:10|14925.99|14845.99|14925.2|14845.2|14925.99|14845.99|14925.19|14845.19|6
1728550040000|2024-10-10 08:47:20|14924.41|14844.41|14924|14844|14924.41|14844.41|14924|14844|10
1728550050000|2024-10-10 08:47:30|14924.02|14844.02|14921.8|14841.8|14924.03|14844.03|14921.79|14841.79|10
1728550060000|2024-10-10 08:47:40|14921.42|14841.42|14921.38|14841.38|14921.42|14841.42|14921.32|14841.32|5
1728550070000|2024-10-10 08:47:50|14921.34|14841.34|14919.71|14839.71|14921.34|14841.34|14919.71|14839.71|9
1728550080000|2024-10-10 08:48:00|14919.68|14839.68|14919.66|14839.66|14919.7|14839.7|14919.66|14839.66|6
1728550090000|2024-10-10 08:48:10|14919.67|14839.67|14919.76|14839.76|14919.79|14839.79|14919.61|14839.61|8
1728550100000|2024-10-10 08:48:20|14919.75|14839.75|14916.88|14836.88|14919.75|14839.75|14916.81|14836.81|8
1728550110000|2024-10-10 08:48:30|14916.58|14836.58|14915.74|14835.74|14917.09|14837.09|14915.74|14835.74|10
1728550120000|2024-10-10 08:48:40|14916.1|14836.1|14916.62|14836.62|14917.27|14837.27|14916.1|14836.1|9
1728550130000|2024-10-10 08:48:50|14916.6|14836.6|14916.6|14836.6|14916.6|14836.6|14916.58|14836.58|5
1728550140000|2024-10-10 08:49:00|14916.61|14836.61|14916.15|14836.15|14917.09|14837.09|14916.15|14836.15|8
1728550150000|2024-10-10 08:49:10|14914.91|14834.91|14915.72|14835.72|14915.72|14835.72|14914.06|14834.06|9
1728550160000|2024-10-10 08:49:20|14915.75|14835.75|14915.79|14835.79|14916.16|14836.16|14915.74|14835.74|10
1728550170000|2024-10-10 08:49:30|14915.78|14835.78|14912.63|14832.63|14915.78|14835.78|14912.63|14832.63|10
1728550180000|2024-10-10 08:49:40|14911.28|14831.28|14907.37|14827.37|14911.29|14831.29|14907.37|14827.37|9
1728550190000|2024-10-10 08:49:50|14907.47|14827.47|14907.62|14827.62|14908.3|14828.3|14907.36|14827.36|8
1728550200000|2024-10-10 08:50:00|14907.88|14827.88|14908.13|14828.13|14908.21|14828.21|14907.88|14827.88|8
1728550210000|2024-10-10 08:50:10|14908.09|14828.09|14907.76|14827.76|14908.09|14828.09|14907.43|14827.43|8
1728550220000|2024-10-10 08:50:20|14907.66|14827.66|14903.37|14823.37|14907.67|14827.67|14903.37|14823.37|9
1728550230000|2024-10-10 08:50:30|14904.07|14824.07|14902.37|14822.37|14904.29|14824.29|14902.21|14822.21|9
1728550240000|2024-10-10 08:50:40|14902.38|14822.38|14902.97|14822.97|14902.97|14822.97|14902.38|14822.38|9
1728550250000|2024-10-10 08:50:50|14901.31|14821.31|14897.58|14817.58|14901.33|14821.33|14897.31|14817.31|9
1728550260000|2024-10-10 08:51:00|14897.41|14817.41|14898.68|14818.68|14898.68|14818.68|14897.41|14817.41|10
1728550270000|2024-10-10 08:51:10|14898.26|14818.26|14899.65|14819.65|14899.65|14819.65|14898.26|14818.26|8
1728550280000|2024-10-10 08:51:20|14899.63|14819.63|14902.84|14822.84|14902.84|14822.84|14899.61|14819.61|9
1728550290000|2024-10-10 08:51:30|14902.79|14822.79|14901.69|14821.69|14902.81|14822.81|14901.47|14821.47|10
1728550300000|2024-10-10 08:51:40|14902.38|14822.38|14903.3|14823.3|14903.33|14823.33|14902.38|14822.38|10
1728550310000|2024-10-10 08:51:50|14903.29|14823.29|14905.43|14825.43|14905.43|14825.43|14903.29|14823.29|10
1728550320000|2024-10-10 08:52:00|14905.45|14825.45|14905.39|14825.39|14905.45|14825.45|14905.32|14825.32|6
1728550330000|2024-10-10 08:52:10|14905.4|14825.4|14907.38|14827.38|14907.38|14827.38|14905.4|14825.4|8
1728550340000|2024-10-10 08:52:20|14907.58|14827.58|14910.7|14830.7|14910.98|14830.98|14907.58|14827.58|9
1728550350000|2024-10-10 08:52:30|14910.72|14830.72|14912.42|14832.42|14912.42|14832.42|14910.69|14830.69|8
1728550360000|2024-10-10 08:52:40|14912.52|14832.52|14913.18|14833.18|14913.18|14833.18|14912.52|14832.52|9
1728550370000|2024-10-10 08:52:50|14913.16|14833.16|14912.41|14832.41|14913.16|14833.16|14912|14832|8
1728550380000|2024-10-10 08:53:00|14911.7|14831.7|14910.7|14830.7|14911.7|14831.7|14910.7|14830.7|8
1728550390000|2024-10-10 08:53:10|14910.59|14830.59|14910.27|14830.27|14910.59|14830.59|14910.24|14830.24|8
1728550400000|2024-10-10 08:53:20|14910.24|14830.24|14910.05|14830.05|14910.24|14830.24|14910.05|14830.05|8
1728550410000|2024-10-10 08:53:30|14909.87|14829.87|14908.05|14828.05|14909.87|14829.87|14907.81|14827.81|9
1728550420000|2024-10-10 08:53:40|14907.53|14827.53|14903.62|14823.62|14907.53|14827.53|14903.62|14823.62|7
1728550430000|2024-10-10 08:53:50|14903.59|14823.59|14902.65|14822.65|14904.67|14824.67|14902.59|14822.59|9
1728550440000|2024-10-10 08:54:00|14902.8|14822.8|14903.63|14823.63|14903.77|14823.77|14902.8|14822.8|9
1728550450000|2024-10-10 08:54:10|14903.58|14823.58|14902.67|14822.67|14903.58|14823.58|14902.5|14822.5|10
1728550460000|2024-10-10 08:54:20|14903.01|14823.01|14899.72|14819.72|14903.02|14823.02|14899.72|14819.72|9
1728550470000|2024-10-10 08:54:30|14899.93|14819.93|14901.02|14821.02|14901.02|14821.02|14899.89|14819.89|10
1728550480000|2024-10-10 08:54:40|14901.26|14821.26|14900.49|14820.49|14901.26|14821.26|14900.46|14820.46|10
1728550490000|2024-10-10 08:54:50|14900.48|14820.48|14901.06|14821.06|14901.06|14821.06|14900.46|14820.46|8
1728550500000|2024-10-10 08:55:00|14901.08|14821.08|14900.76|14820.76|14901.09|14821.09|14900.71|14820.71|10
1728550510000|2024-10-10 08:55:10|14899|14819|14897.56|14817.56|14899|14819|14897.56|14817.56|10
1728550520000|2024-10-10 08:55:20|14897.51|14817.51|14897.56|14817.56|14897.86|14817.86|14897.51|14817.51|9
1728550530000|2024-10-10 08:55:30|14897.54|14817.54|14895.05|14815.05|14897.55|14817.55|14895.05|14815.05|9
1728550540000|2024-10-10 08:55:40|14895.04|14815.04|14895.19|14815.19|14895.21|14815.21|14895.04|14815.04|8
1728550550000|2024-10-10 08:55:50|14895.21|14815.21|14896.92|14816.92|14896.92|14816.92|14895.21|14815.21|8
1728550560000|2024-10-10 08:56:00|14897.02|14817.02|14897.47|14817.47|14898.01|14818.01|14897.02|14817.02|10
1728550570000|2024-10-10 08:56:10|14897.5|14817.5|14898.08|14818.08|14898.08|14818.08|14897.5|14817.5|6
1728550580000|2024-10-10 08:56:20|14899.5|14819.5|14900.38|14820.38|14900.38|14820.38|14899.5|14819.5|9
1728550590000|2024-10-10 08:56:30|14900.43|14820.43|14900.51|14820.51|14900.51|14820.51|14900.43|14820.43|6
1728550600000|2024-10-10 08:56:40|14900.5|14820.5|14899.67|14819.67|14900.5|14820.5|14899.67|14819.67|10
1728550610000|2024-10-10 08:56:50|14900.27|14820.27|14898.08|14818.08|14900.72|14820.72|14898.08|14818.08|8
1728550620000|2024-10-10 08:57:00|14898.33|14818.33|14898.18|14818.18|14898.77|14818.77|14897.67|14817.67|9
1728550630000|2024-10-10 08:57:10|14897.13|14817.13|14895.39|14815.39|14897.13|14817.13|14895.39|14815.39|9
1728550640000|2024-10-10 08:57:20|14895.14|14815.14|14895.95|14815.95|14896.01|14816.01|14894.43|14814.43|10
1728550650000|2024-10-10 08:57:30|14896.59|14816.59|14897.01|14817.01|14897.01|14817.01|14896.59|14816.59|9
1728550660000|2024-10-10 08:57:40|14896.7|14816.7|14895.98|14815.98|14896.7|14816.7|14895.74|14815.74|6
1728550670000|2024-10-10 08:57:50|14896.02|14816.02|14895.16|14815.16|14896.02|14816.02|14895.07|14815.07|9
1728550680000|2024-10-10 08:58:00|14895.19|14815.19|14893.08|14813.08|14895.19|14815.19|14893.08|14813.08|9
1728550690000|2024-10-10 08:58:10|14892.78|14812.78|14892.57|14812.57|14892.78|14812.78|14892.29|14812.29|10
1728550700000|2024-10-10 08:58:20|14892.5|14812.5|14891.42|14811.42|14892.5|14812.5|14891.41|14811.41|10
1728550710000|2024-10-10 08:58:30|14891.4|14811.4|14891.12|14811.12|14891.4|14811.4|14891.12|14811.12|8
1728550720000|2024-10-10 08:58:40|14891.11|14811.11|14891.5|14811.5|14891.52|14811.52|14890.51|14810.51|10
1728550730000|2024-10-10 08:58:50|14892.12|14812.12|14891.47|14811.47|14892.12|14812.12|14891.4|14811.4|7
1728550740000|2024-10-10 08:59:00|14891.42|14811.42|14891.09|14811.09|14891.5|14811.5|14891.09|14811.09|6
1728550750000|2024-10-10 08:59:10|14891.07|14811.07|14892.72|14812.72|14893.11|14813.11|14891.07|14811.07|7
1728550760000|2024-10-10 08:59:20|14892.23|14812.23|14892.1|14812.1|14892.38|14812.38|14891.86|14811.86|10
1728550770000|2024-10-10 08:59:30|14891.9|14811.9|14892.76|14812.76|14892.76|14812.76|14891.9|14811.9|8
1728550780000|2024-10-10 08:59:40|14893.59|14813.59|14893.23|14813.23|14893.59|14813.59|14893.02|14813.02|8
1728550790000|2024-10-10 08:59:50|14893.39|14813.39|14892.36|14812.36|14893.39|14813.39|14892.36|14812.36|9
1728550800000|2024-10-10 09:00:00|14892.51|14812.51|14893.48|14813.48|14893.48|14813.48|14892.06|14812.06|10
1728550810000|2024-10-10 09:00:10|14893.43|14813.43|14892.65|14812.65|14893.43|14813.43|14892.23|14812.23|9
1728550820000|2024-10-10 09:00:20|14892.63|14812.63|14892.34|14812.34|14892.63|14812.63|14892.2|14812.2|9
1728550830000|2024-10-10 09:00:30|14892.31|14812.31|14894.91|14814.91|14894.91|14814.91|14892.28|14812.28|10
1728550840000|2024-10-10 09:00:40|14895.07|14815.07|14894.11|14814.11|14895.12|14815.12|14893.95|14813.95|10
1728550850000|2024-10-10 09:00:50|14894.12|14814.12|14895.75|14815.75|14895.75|14815.75|14894.12|14814.12|9
1728550860000|2024-10-10 09:01:00|14895.67|14815.67|14896.84|14816.84|14896.84|14816.84|14895.67|14815.67|9
1728550870000|2024-10-10 09:01:10|14896.52|14816.52|14896.59|14816.59|14897.15|14817.15|14896.47|14816.47|7
1728550880000|2024-10-10 09:01:20|14896.58|14816.58|14898.01|14818.01|14898.09|14818.09|14896.57|14816.57|10
1728550890000|2024-10-10 09:01:30|14898.21|14818.21|14898.18|14818.18|14898.35|14818.35|14898.09|14818.09|9
1728550900000|2024-10-10 09:01:40|14898.36|14818.36|14898.25|14818.25|14898.36|14818.36|14897.37|14817.37|7
1728550910000|2024-10-10 09:01:50|14898.13|14818.13|14898.19|14818.19|14898.29|14818.29|14897.99|14817.99|10
1728550920000|2024-10-10 09:02:00|14898.06|14818.06|14898.02|14818.02|14898.06|14818.06|14898.01|14818.01|5
1728550930000|2024-10-10 09:02:10|14898.08|14818.08|14898.57|14818.57|14898.57|14818.57|14898.08|14818.08|9
1728550940000|2024-10-10 09:02:20|14898.55|14818.55|14898.51|14818.51|14898.99|14818.99|14898.51|14818.51|10
1728550950000|2024-10-10 09:02:30|14898.45|14818.45|14897.49|14817.49|14898.5|14818.5|14897.49|14817.49|10
1728550960000|2024-10-10 09:02:40|14897.47|14817.47|14897.84|14817.84|14897.91|14817.91|14897.46|14817.46|8
1728550970000|2024-10-10 09:02:50|14898.34|14818.34|14897.67|14817.67|14898.34|14818.34|14897.67|14817.67|9
1728550980000|2024-10-10 09:03:00|14897.81|14817.81|14902.12|14822.12|14902.12|14822.12|14897.81|14817.81|10
1728550990000|2024-10-10 09:03:10|14902.14|14822.14|14904.76|14824.76|14904.76|14824.76|14902.14|14822.14|10
1728551000000|2024-10-10 09:03:20|14904.74|14824.74|14904.68|14824.68|14905.36|14825.36|14904.55|14824.55|10
1728551010000|2024-10-10 09:03:30|14904.65|14824.65|14903.5|14823.5|14904.93|14824.93|14903.22|14823.22|10
1728551020000|2024-10-10 09:03:40|14903.38|14823.38|14903.59|14823.59|14903.6|14823.6|14903.14|14823.14|10
1728551030000|2024-10-10 09:03:50|14903.54|14823.54|14903.07|14823.07|14903.86|14823.86|14902.84|14822.84|9
1728551040000|2024-10-10 09:04:00|14903.08|14823.08|14903.03|14823.03|14903.08|14823.08|14902.99|14822.99|8
1728551050000|2024-10-10 09:04:10|14903.02|14823.02|14903.27|14823.27|14903.39|14823.39|14903.01|14823.01|8
1728551060000|2024-10-10 09:04:20|14903.26|14823.26|14903.7|14823.7|14904.1|14824.1|14903.26|14823.26|8
1728551070000|2024-10-10 09:04:30|14903.69|14823.69|14900.68|14820.68|14904.16|14824.16|14900.68|14820.68|9
1728551080000|2024-10-10 09:04:40|14900.65|14820.65|14900|14820|14900.81|14820.81|14900|14820|10
1728551090000|2024-10-10 09:04:50|14899.63|14819.63|14898.53|14818.53|14899.63|14819.63|14898.53|14818.53|9
1728551100000|2024-10-10 09:05:00|14898.04|14818.04|14895.82|14815.82|14898.04|14818.04|14895.82|14815.82|9
1728551110000|2024-10-10 09:05:10|14895.89|14815.89|14895.61|14815.61|14897.86|14817.86|14895.46|14815.46|10
1728551120000|2024-10-10 09:05:20|14895.4|14815.4|14894.78|14814.78|14895.56|14815.56|14894.78|14814.78|9
1728551130000|2024-10-10 09:05:30|14894.65|14814.65|14893.33|14813.33|14894.82|14814.82|14893.33|14813.33|9
1728551140000|2024-10-10 09:05:40|14893.28|14813.28|14891.15|14811.15|14893.28|14813.28|14891.11|14811.11|9
1728551150000|2024-10-10 09:05:50|14890.84|14810.84|14889.79|14809.79|14890.84|14810.84|14889.43|14809.43|9
1728551160000|2024-10-10 09:06:00|14886.18|14806.18|14886.15|14806.15|14886.28|14806.28|14885.95|14805.95|9
1728551170000|2024-10-10 09:06:10|14888.05|14808.05|14890.62|14810.62|14890.7|14810.7|14888.05|14808.05|10
1728551180000|2024-10-10 09:06:20|14890.5|14810.5|14890.51|14810.51|14890.52|14810.52|14890.06|14810.06|9
1728551190000|2024-10-10 09:06:30|14890.22|14810.22|14890.98|14810.98|14891.02|14811.02|14890.19|14810.19|8
1728551200000|2024-10-10 09:06:40|14890.47|14810.47|14888.49|14808.49|14890.47|14810.47|14888.49|14808.49|8
1728551210000|2024-10-10 09:06:50|14887.99|14807.99|14888.02|14808.02|14888.02|14808.02|14887.84|14807.84|10
1728551220000|2024-10-10 09:07:00|14888.03|14808.03|14887.8|14807.8|14888.4|14808.4|14887.47|14807.47|10
1728551230000|2024-10-10 09:07:10|14887.57|14807.57|14886.74|14806.74|14887.57|14807.57|14886.72|14806.72|10
1728551240000|2024-10-10 09:07:20|14886.29|14806.29|14885.5|14805.5|14886.66|14806.66|14885.48|14805.48|8
1728551250000|2024-10-10 09:07:30|14885.27|14805.27|14885.78|14805.78|14885.81|14805.81|14885.16|14805.16|7
1728551260000|2024-10-10 09:07:40|14885.87|14805.87|14888.98|14808.98|14888.98|14808.98|14885.87|14805.87|9
1728551270000|2024-10-10 09:07:50|14889.01|14809.01|14888.98|14808.98|14889.11|14809.11|14888.94|14808.94|7
1728551280000|2024-10-10 09:08:00|14889.15|14809.15|14888.96|14808.96|14889.15|14809.15|14888.96|14808.96|8
1728551290000|2024-10-10 09:08:10|14888.95|14808.95|14891.13|14811.13|14891.13|14811.13|14888.8|14808.8|9
1728551300000|2024-10-10 09:08:20|14891.15|14811.15|14891.76|14811.76|14891.76|14811.76|14891.15|14811.15|9
1728551310000|2024-10-10 09:08:30|14891.8|14811.8|14892.44|14812.44|14892.44|14812.44|14891.8|14811.8|7
1728551320000|2024-10-10 09:08:40|14892.46|14812.46|14891.71|14811.71|14892.52|14812.52|14891.61|14811.61|10
1728551330000|2024-10-10 09:08:50|14891.7|14811.7|14891.74|14811.74|14891.93|14811.93|14891.69|14811.69|7
1728551340000|2024-10-10 09:09:00|14891.69|14811.69|14891.48|14811.48|14892.42|14812.42|14891.48|14811.48|9
1728551350000|2024-10-10 09:09:10|14891.41|14811.41|14892.19|14812.19|14893.29|14813.29|14891.33|14811.33|9
1728551360000|2024-10-10 09:09:20|14892.17|14812.17|14891.93|14811.93|14892.17|14812.17|14891.93|14811.93|4
1728551370000|2024-10-10 09:09:30|14891.85|14811.85|14891.92|14811.92|14892.21|14812.21|14891.8|14811.8|6
1728551380000|2024-10-10 09:09:40|14891.9|14811.9|14891.79|14811.79|14892.02|14812.02|14891.79|14811.79|5
1728551390000|2024-10-10 09:09:50|14892.1|14812.1|14889.94|14809.94|14892.1|14812.1|14889.94|14809.94|8
1728551400000|2024-10-10 09:10:00|14889.7|14809.7|14889.34|14809.34|14889.7|14809.7|14889.34|14809.34|9
1728551410000|2024-10-10 09:10:10|14889.32|14809.32|14886.59|14806.59|14889.32|14809.32|14886.59|14806.59|9
1728551420000|2024-10-10 09:10:20|14886.58|14806.58|14886.66|14806.66|14887.1|14807.1|14886.49|14806.49|9
1728551430000|2024-10-10 09:10:30|14886.63|14806.63|14886.65|14806.65|14886.65|14806.65|14886.62|14806.62|3
1728551440000|2024-10-10 09:10:40|14886.66|14806.66|14886.87|14806.87|14886.87|14806.87|14886.66|14806.66|6
1728551450000|2024-10-10 09:10:50|14886.98|14806.98|14886.93|14806.93|14887.18|14807.18|14886.93|14806.93|9
1728551460000|2024-10-10 09:11:00|14887.42|14807.42|14886.79|14806.79|14887.42|14807.42|14886.79|14806.79|8
1728551470000|2024-10-10 09:11:10|14886.58|14806.58|14885.46|14805.46|14886.61|14806.61|14885.4|14805.4|9
1728551480000|2024-10-10 09:11:20|14884.95|14804.95|14884.19|14804.19|14884.95|14804.95|14883.83|14803.83|8
1728551490000|2024-10-10 09:11:30|14884.21|14804.21|14884.87|14804.87|14884.87|14804.87|14884.21|14804.21|6
1728551500000|2024-10-10 09:11:40|14884.89|14804.89|14886.38|14806.38|14886.38|14806.38|14884.89|14804.89|9
1728551510000|2024-10-10 09:11:50|14886.46|14806.46|14886.68|14806.68|14886.68|14806.68|14886.05|14806.05|8
1728551520000|2024-10-10 09:12:00|14886.75|14806.75|14886.94|14806.94|14886.94|14806.94|14886.75|14806.75|10
1728551530000|2024-10-10 09:12:10|14886.95|14806.95|14887.55|14807.55|14887.55|14807.55|14886.95|14806.95|7
1728551540000|2024-10-10 09:12:20|14887.67|14807.67|14887.99|14807.99|14887.99|14807.99|14887.67|14807.67|8
1728551550000|2024-10-10 09:12:30|14887.98|14807.98|14887.81|14807.81|14887.98|14807.98|14887.6|14807.6|7
1728551560000|2024-10-10 09:12:40|14887.82|14807.82|14887.52|14807.52|14887.82|14807.82|14887.52|14807.52|8
1728551570000|2024-10-10 09:12:50|14886.46|14806.46|14885.97|14805.97|14886.66|14806.66|14885.52|14805.52|10
1728551580000|2024-10-10 09:13:00|14885.77|14805.77|14884.3|14804.3|14885.77|14805.77|14884.29|14804.29|10
1728551590000|2024-10-10 09:13:10|14884.29|14804.29|14886.18|14806.18|14886.73|14806.73|14884.27|14804.27|9
1728551600000|2024-10-10 09:13:20|14886.17|14806.17|14886.51|14806.51|14886.51|14806.51|14886.17|14806.17|6
1728551610000|2024-10-10 09:13:30|14886.55|14806.55|14887.98|14807.98|14887.98|14807.98|14886.55|14806.55|8
1728551620000|2024-10-10 09:13:40|14887.7|14807.7|14886.75|14806.75|14887.7|14807.7|14886.75|14806.75|8
1728551630000|2024-10-10 09:13:50|14886.74|14806.74|14886.1|14806.1|14887.15|14807.15|14885.89|14805.89|8
1728551640000|2024-10-10 09:14:00|14886.09|14806.09|14883.88|14803.88|14886.1|14806.1|14883.88|14803.88|9
1728551650000|2024-10-10 09:14:10|14884.26|14804.26|14883.95|14803.95|14884.26|14804.26|14883.69|14803.69|9
1728551660000|2024-10-10 09:14:20|14883.94|14803.94|14884.86|14804.86|14884.86|14804.86|14883.9|14803.9|9
1728551670000|2024-10-10 09:14:30|14884.91|14804.91|14885.91|14805.91|14885.92|14805.92|14884.91|14804.91|7
1728551680000|2024-10-10 09:14:40|14885.97|14805.97|14885.86|14805.86|14886.62|14806.62|14885.86|14805.86|10
1728551690000|2024-10-10 09:14:50|14885.82|14805.82|14885.2|14805.2|14885.88|14805.88|14885.2|14805.2|7
1728551700000|2024-10-10 09:15:00|14885.14|14805.14|14882.8|14802.8|14885.14|14805.14|14882.8|14802.8|9
1728551710000|2024-10-10 09:15:10|14882.86|14802.86|14884.31|14804.31|14884.31|14804.31|14882.86|14802.86|9
1728551720000|2024-10-10 09:15:20|14884.28|14804.28|14884.95|14804.95|14884.96|14804.96|14884.28|14804.28|10
1728551730000|2024-10-10 09:15:30|14884.79|14804.79|14886.72|14806.72|14886.72|14806.72|14884.72|14804.72|10
1728551740000|2024-10-10 09:15:40|14887.17|14807.17|14888.34|14808.34|14888.34|14808.34|14887.17|14807.17|10
1728551750000|2024-10-10 09:15:50|14888.62|14808.62|14891.38|14811.38|14891.38|14811.38|14888.62|14808.62|8
1728551760000|2024-10-10 09:16:00|14891.97|14811.97|14894.39|14814.39|14894.39|14814.39|14891.95|14811.95|10
1728551770000|2024-10-10 09:16:10|14894.42|14814.42|14895.46|14815.46|14896.14|14816.14|14894.41|14814.41|10
1728551780000|2024-10-10 09:16:20|14895.82|14815.82|14895.53|14815.53|14896.39|14816.39|14895.51|14815.51|9
1728551790000|2024-10-10 09:16:30|14895.49|14815.49|14895.15|14815.15|14895.49|14815.49|14895.15|14815.15|6
1728551800000|2024-10-10 09:16:40|14897.15|14817.15|14896.74|14816.74|14897.18|14817.18|14896.36|14816.36|9
1728551810000|2024-10-10 09:16:50|14896.68|14816.68|14896.29|14816.29|14896.79|14816.79|14896.29|14816.29|8
1728551820000|2024-10-10 09:17:00|14896.28|14816.28|14896.12|14816.12|14896.28|14816.28|14896.06|14816.06|8
1728551830000|2024-10-10 09:17:10|14896.13|14816.13|14894.75|14814.75|14896.13|14816.13|14894.75|14814.75|9
1728551840000|2024-10-10 09:17:20|14894.6|14814.6|14892.02|14812.02|14894.6|14814.6|14892.02|14812.02|10
1728551850000|2024-10-10 09:17:30|14892.28|14812.28|14892.63|14812.63|14892.9|14812.9|14892.28|14812.28|9
1728551860000|2024-10-10 09:17:40|14892.69|14812.69|14894.25|14814.25|14894.79|14814.79|14892.69|14812.69|10
1728551870000|2024-10-10 09:17:50|14894.07|14814.07|14894.38|14814.38|14894.48|14814.48|14894.07|14814.07|4
1728551880000|2024-10-10 09:18:00|14894.39|14814.39|14893.91|14813.91|14894.39|14814.39|14893.91|14813.91|8
1728551890000|2024-10-10 09:18:10|14893.89|14813.89|14891.32|14811.32|14893.89|14813.89|14891.32|14811.32|10
1728551900000|2024-10-10 09:18:20|14891.19|14811.19|14891.25|14811.25|14891.42|14811.42|14891.19|14811.19|10
1728551910000|2024-10-10 09:18:30|14891.19|14811.19|14891.41|14811.41|14891.41|14811.41|14891.17|14811.17|9
1728551920000|2024-10-10 09:18:40|14891.4|14811.4|14891.28|14811.28|14891.43|14811.43|14891.28|14811.28|8
1728551930000|2024-10-10 09:18:50|14891.27|14811.27|14890.56|14810.56|14891.35|14811.35|14890.56|14810.56|6
1728551940000|2024-10-10 09:19:00|14890.51|14810.51|14890.56|14810.56|14890.56|14810.56|14890.46|14810.46|5
1728551950000|2024-10-10 09:19:10|14890.5|14810.5|14897.89|14817.89|14897.89|14817.89|14890.5|14810.5|10
1728551960000|2024-10-10 09:19:20|14897.96|14817.96|14897.58|14817.58|14898.29|14818.29|14897.32|14817.32|10
1728551970000|2024-10-10 09:19:30|14897.59|14817.59|14897.4|14817.4|14897.59|14817.59|14897.37|14817.37|5
1728551980000|2024-10-10 09:19:40|14897.41|14817.41|14897.37|14817.37|14897.92|14817.92|14897.1|14817.1|7
1728551990000|2024-10-10 09:19:50|14897.34|14817.34|14898.13|14818.13|14898.15|14818.15|14897.34|14817.34|9
1728552000000|2024-10-10 09:20:00|14898.16|14818.16|14896.42|14816.42|14898.27|14818.27|14896.42|14816.42|9
1728552010000|2024-10-10 09:20:10|14896.2|14816.2|14894.37|14814.37|14896.39|14816.39|14894.37|14814.37|10
1728552020000|2024-10-10 09:20:20|14894.34|14814.34|14891.65|14811.65|14894.34|14814.34|14891.65|14811.65|8
1728552030000|2024-10-10 09:20:30|14891.59|14811.59|14889.39|14809.39|14891.59|14811.59|14889.39|14809.39|8
1728552040000|2024-10-10 09:20:40|14888.69|14808.69|14884.97|14804.97|14888.69|14808.69|14884.97|14804.97|9
1728552050000|2024-10-10 09:20:50|14884.86|14804.86|14883.97|14803.97|14884.86|14804.86|14883.97|14803.97|9
1728552060000|2024-10-10 09:21:00|14883.92|14803.92|14882.39|14802.39|14883.92|14803.92|14882.38|14802.38|9
1728552070000|2024-10-10 09:21:10|14883.41|14803.41|14883.43|14803.43|14883.78|14803.78|14882.94|14802.94|9
1728552080000|2024-10-10 09:21:20|14883.42|14803.42|14882.91|14802.91|14883.93|14803.93|14882.91|14802.91|7
1728552090000|2024-10-10 09:21:30|14882.95|14802.95|14884.04|14804.04|14884.04|14804.04|14882.95|14802.95|9
1728552100000|2024-10-10 09:21:40|14884.73|14804.73|14884.54|14804.54|14884.73|14804.73|14884.41|14804.41|9
1728552110000|2024-10-10 09:21:50|14884.56|14804.56|14884.48|14804.48|14884.66|14804.66|14884.48|14804.48|9
1728552120000|2024-10-10 09:22:00|14884.39|14804.39|14882.08|14802.08|14884.39|14804.39|14882.08|14802.08|9
1728552130000|2024-10-10 09:22:10|14881.23|14801.23|14880.31|14800.31|14881.23|14801.23|14880.13|14800.13|9
1728552140000|2024-10-10 09:22:20|14880.15|14800.15|14880.36|14800.36|14880.43|14800.43|14880.15|14800.15|9
1728552150000|2024-10-10 09:22:30|14880.13|14800.13|14880.46|14800.46|14880.47|14800.47|14880.13|14800.13|9
1728552160000|2024-10-10 09:22:40|14880.44|14800.44|14879.82|14799.82|14880.44|14800.44|14879.82|14799.82|6
1728552170000|2024-10-10 09:22:50|14879.73|14799.73|14878.53|14798.53|14879.73|14799.73|14878.53|14798.53|10
1728552180000|2024-10-10 09:23:00|14878.5|14798.5|14879.24|14799.24|14879.85|14799.85|14878.44|14798.44|9
1728552190000|2024-10-10 09:23:10|14879.3|14799.3|14881.01|14801.01|14881.13|14801.13|14879.3|14799.3|6
1728552200000|2024-10-10 09:23:20|14881.03|14801.03|14880.89|14800.89|14881.05|14801.05|14880.89|14800.89|9
1728552210000|2024-10-10 09:23:30|14880.84|14800.84|14880.77|14800.77|14880.84|14800.84|14880.76|14800.76|7
1728552220000|2024-10-10 09:23:40|14880.76|14800.76|14881.06|14801.06|14881.15|14801.15|14880.61|14800.61|7
1728552230000|2024-10-10 09:23:50|14881.05|14801.05|14878.81|14798.81|14881.12|14801.12|14878.81|14798.81|9
1728552240000|2024-10-10 09:24:00|14878.79|14798.79|14876.57|14796.57|14878.79|14798.79|14876.57|14796.57|10
1728552250000|2024-10-10 09:24:10|14876.59|14796.59|14877.71|14797.71|14877.87|14797.87|14876.59|14796.59|8
1728552260000|2024-10-10 09:24:20|14877.87|14797.87|14876.03|14796.03|14877.87|14797.87|14875.65|14795.65|9
1728552270000|2024-10-10 09:24:30|14876.17|14796.17|14872.71|14792.71|14876.17|14796.17|14872.5|14792.5|10
1728552280000|2024-10-10 09:24:40|14872.69|14792.69|14869.67|14789.67|14872.69|14792.69|14869.67|14789.67|8
1728552290000|2024-10-10 09:24:50|14869.41|14789.41|14869.79|14789.79|14869.85|14789.85|14869.4|14789.4|4
1728552300000|2024-10-10 09:25:00|14869.76|14789.76|14872.04|14792.04|14872.04|14792.04|14869.7|14789.7|7
1728552310000|2024-10-10 09:25:10|14872.05|14792.05|14875.58|14795.58|14875.64|14795.64|14871.83|14791.83|10
1728552320000|2024-10-10 09:25:20|14875.62|14795.62|14874|14794|14875.62|14795.62|14874|14794|9
1728552330000|2024-10-10 09:25:30|14873.98|14793.98|14873.57|14793.57|14873.99|14793.99|14873.57|14793.57|9
1728552340000|2024-10-10 09:25:40|14873.51|14793.51|14872.91|14792.91|14873.51|14793.51|14872.16|14792.16|10
1728552350000|2024-10-10 09:25:50|14873.62|14793.62|14873.48|14793.48|14873.7|14793.7|14873.21|14793.21|10
1728552360000|2024-10-10 09:26:00|14873.5|14793.5|14871.18|14791.18|14873.62|14793.62|14871.18|14791.18|8
1728552370000|2024-10-10 09:26:10|14871.31|14791.31|14867.52|14787.52|14871.31|14791.31|14867.52|14787.52|10
1728552380000|2024-10-10 09:26:20|14868.04|14788.04|14868.66|14788.66|14868.66|14788.66|14867.92|14787.92|9
1728552390000|2024-10-10 09:26:30|14868.65|14788.65|14867.99|14787.99|14868.68|14788.68|14867.89|14787.89|7
1728552400000|2024-10-10 09:26:40|14867.75|14787.75|14866.85|14786.85|14867.75|14787.75|14866.85|14786.85|9
1728552410000|2024-10-10 09:26:50|14866.87|14786.87|14867.01|14787.01|14867.12|14787.12|14866.8|14786.8|10
1728552420000|2024-10-10 09:27:00|14866.93|14786.93|14865.22|14785.22|14866.97|14786.97|14865.22|14785.22|9
1728552430000|2024-10-10 09:27:10|14865.37|14785.37|14865.22|14785.22|14865.46|14785.46|14864.63|14784.63|10
1728552440000|2024-10-10 09:27:20|14865.2|14785.2|14863.6|14783.6|14865.2|14785.2|14863.6|14783.6|8
1728552450000|2024-10-10 09:27:30|14863.68|14783.68|14856.7|14776.7|14863.69|14783.69|14856.66|14776.66|10
1728552460000|2024-10-10 09:27:40|14857.27|14777.27|14855.35|14775.35|14857.56|14777.56|14855.35|14775.35|10
1728552470000|2024-10-10 09:27:50|14854.78|14774.78|14851.64|14771.64|14854.78|14774.78|14851.64|14771.64|9
1728552480000|2024-10-10 09:28:00|14850.42|14770.42|14848.63|14768.63|14850.42|14770.42|14848.47|14768.47|9
1728552490000|2024-10-10 09:28:10|14847.77|14767.77|14839.59|14759.59|14847.77|14767.77|14839.59|14759.59|10
1728552500000|2024-10-10 09:28:20|14839.58|14759.58|14838.2|14758.2|14841.04|14761.04|14837.13|14757.13|9
1728552510000|2024-10-10 09:28:30|14838.17|14758.17|14838.5|14758.5|14838.77|14758.77|14838.17|14758.17|8
1728552520000|2024-10-10 09:28:40|14838.34|14758.34|14837.82|14757.82|14838.65|14758.65|14837.71|14757.71|10
1728552530000|2024-10-10 09:28:50|14837.8|14757.8|14836.72|14756.72|14837.8|14757.8|14836.47|14756.47|9
1728552540000|2024-10-10 09:29:00|14836.89|14756.89|14836.73|14756.73|14837.22|14757.22|14836.7|14756.7|10
1728552550000|2024-10-10 09:29:10|14836.63|14756.63|14837.41|14757.41|14837.42|14757.42|14836.63|14756.63|9
1728552560000|2024-10-10 09:29:20|14837.44|14757.44|14836.48|14756.48|14837.56|14757.56|14836.43|14756.43|10
1728552570000|2024-10-10 09:29:30|14836.46|14756.46|14836.28|14756.28|14836.8|14756.8|14835.53|14755.53|7
1728552580000|2024-10-10 09:29:40|14836.27|14756.27|14838.59|14758.59|14838.59|14758.59|14836.27|14756.27|10
1728552590000|2024-10-10 09:29:50|14838.98|14758.98|14841.81|14761.81|14841.81|14761.81|14838.15|14758.15|8
1728552600000|2024-10-10 09:30:00|14841.86|14761.86|14845.46|14765.46|14845.46|14765.46|14841.86|14761.86|9
1728552610000|2024-10-10 09:30:10|14845.48|14765.48|14845.01|14765.01|14845.65|14765.65|14845.01|14765.01|9
1728552620000|2024-10-10 09:30:20|14845.02|14765.02|14845.08|14765.08|14845.71|14765.71|14845.01|14765.01|8
1728552630000|2024-10-10 09:30:30|14844.42|14764.42|14844.48|14764.48|14844.48|14764.48|14843.93|14763.93|9
1728552640000|2024-10-10 09:30:40|14844.47|14764.47|14844.53|14764.53|14845.02|14765.02|14844.17|14764.17|8
1728552650000|2024-10-10 09:30:50|14845.86|14765.86|14851.46|14771.46|14851.46|14771.46|14845.86|14765.86|9
1728552660000|2024-10-10 09:31:00|14851.8|14771.8|14851.54|14771.54|14851.98|14771.98|14851.36|14771.36|9
1728552670000|2024-10-10 09:31:10|14851.79|14771.79|14852.08|14772.08|14852.08|14772.08|14850.61|14770.61|9
1728552680000|2024-10-10 09:31:20|14852.96|14772.96|14853.73|14773.73|14853.73|14773.73|14852.88|14772.88|8
1728552690000|2024-10-10 09:31:30|14853.77|14773.77|14855.06|14775.06|14855.38|14775.38|14853.75|14773.75|9
1728552700000|2024-10-10 09:31:40|14853.74|14773.74|14855.14|14775.14|14855.14|14775.14|14853.74|14773.74|9
1728552710000|2024-10-10 09:31:50|14855.13|14775.13|14856.14|14776.14|14856.14|14776.14|14855.13|14775.13|9
1728552720000|2024-10-10 09:32:00|14856.23|14776.23|14857.1|14777.1|14857.1|14777.1|14856.14|14776.14|10
1728552730000|2024-10-10 09:32:10|14857.08|14777.08|14859.68|14779.68|14859.68|14779.68|14857.08|14777.08|6
1728552740000|2024-10-10 09:32:20|14859.62|14779.62|14859.79|14779.79|14859.79|14779.79|14859.62|14779.62|6
1728552750000|2024-10-10 09:32:30|14859.78|14779.78|14861.22|14781.22|14861.22|14781.22|14859.78|14779.78|8
1728552760000|2024-10-10 09:32:40|14861.01|14781.01|14867.23|14787.23|14867.23|14787.23|14860.86|14780.86|9
1728552770000|2024-10-10 09:32:50|14867.43|14787.43|14870.63|14790.63|14871.41|14791.41|14867.41|14787.41|9
1728552780000|2024-10-10 09:33:00|14870.66|14790.66|14869.85|14789.85|14870.67|14790.67|14869.83|14789.83|10
1728552790000|2024-10-10 09:33:10|14869.95|14789.95|14870.4|14790.4|14870.7|14790.7|14869.3|14789.3|10
1728552800000|2024-10-10 09:33:20|14870.68|14790.68|14870.45|14790.45|14870.69|14790.69|14870.27|14790.27|10
1728552810000|2024-10-10 09:33:30|14870.43|14790.43|14869.82|14789.82|14870.43|14790.43|14869.82|14789.82|8
1728552820000|2024-10-10 09:33:40|14869.2|14789.2|14863.98|14783.98|14869.2|14789.2|14863.97|14783.97|10
1728552830000|2024-10-10 09:33:50|14864.33|14784.33|14864.13|14784.13|14864.41|14784.41|14864.13|14784.13|6
1728552840000|2024-10-10 09:34:00|14863.46|14783.46|14866.86|14786.86|14866.86|14786.86|14863.46|14783.46|10
1728552850000|2024-10-10 09:34:10|14867.17|14787.17|14870.59|14790.59|14870.59|14790.59|14867.17|14787.17|10
1728552860000|2024-10-10 09:34:20|14871.45|14791.45|14874.82|14794.82|14875.26|14795.26|14871.45|14791.45|8
1728552870000|2024-10-10 09:34:30|14874.58|14794.58|14875.09|14795.09|14875.4|14795.4|14874.22|14794.22|10
1728552880000|2024-10-10 09:34:40|14875.1|14795.1|14880.28|14800.28|14880.28|14800.28|14875.1|14795.1|10
1728552890000|2024-10-10 09:34:50|14880.29|14800.29|14883.23|14803.23|14883.23|14803.23|14880.25|14800.25|9
1728552900000|2024-10-10 09:35:00|14882.38|14802.38|14882.87|14802.87|14882.96|14802.96|14882.38|14802.38|9
1728552910000|2024-10-10 09:35:10|14882.88|14802.88|14883.08|14803.08|14883.19|14803.19|14882.09|14802.09|8
1728552920000|2024-10-10 09:35:20|14883.04|14803.04|14883.67|14803.67|14883.67|14803.67|14882.19|14802.19|9
1728552930000|2024-10-10 09:35:30|14883.66|14803.66|14883.61|14803.61|14883.7|14803.7|14883.36|14803.36|9
1728552940000|2024-10-10 09:35:40|14883.47|14803.47|14883.59|14803.59|14883.59|14803.59|14883.2|14803.2|8
1728552950000|2024-10-10 09:35:50|14883.54|14803.54|14884.19|14804.19|14884.19|14804.19|14883.51|14803.51|8
1728552960000|2024-10-10 09:36:00|14884.26|14804.26|14885.04|14805.04|14885.04|14805.04|14884.26|14804.26|7
1728552970000|2024-10-10 09:36:10|14885.01|14805.01|14883.89|14803.89|14885.01|14805.01|14883.71|14803.71|9
1728552980000|2024-10-10 09:36:20|14882.61|14802.61|14881.67|14801.67|14882.61|14802.61|14881.63|14801.63|9
1728552990000|2024-10-10 09:36:30|14881.66|14801.66|14881.65|14801.65|14881.95|14801.95|14881.55|14801.55|10
1728553000000|2024-10-10 09:36:40|14884.21|14804.21|14885.96|14805.96|14885.96|14805.96|14884.21|14804.21|10
1728553010000|2024-10-10 09:36:50|14886.03|14806.03|14887.23|14807.23|14887.23|14807.23|14886.03|14806.03|10
1728553020000|2024-10-10 09:37:00|14887.31|14807.31|14893.03|14813.03|14893.03|14813.03|14887.31|14807.31|10
1728553030000|2024-10-10 09:37:10|14893.63|14813.63|14894.3|14814.3|14894.9|14814.9|14893.63|14813.63|10
1728553040000|2024-10-10 09:37:20|14894.34|14814.34|14895.02|14815.02|14895.02|14815.02|14893.36|14813.36|8
1728553050000|2024-10-10 09:37:30|14895.03|14815.03|14898.55|14818.55|14898.55|14818.55|14895.03|14815.03|9
1728553060000|2024-10-10 09:37:40|14898.62|14818.62|14898.39|14818.39|14898.62|14818.62|14897.92|14817.92|10
1728553070000|2024-10-10 09:37:50|14898.38|14818.38|14897.59|14817.59|14898.38|14818.38|14897.59|14817.59|8
1728553080000|2024-10-10 09:38:00|14897.63|14817.63|14896.51|14816.51|14897.84|14817.84|14896.51|14816.51|10
1728553090000|2024-10-10 09:38:10|14896.5|14816.5|14895.9|14815.9|14896.58|14816.58|14895.9|14815.9|10
1728553100000|2024-10-10 09:38:20|14895.89|14815.89|14896|14816|14896.13|14816.13|14895.88|14815.88|8
1728553110000|2024-10-10 09:38:30|14895.98|14815.98|14896.03|14816.03|14896.09|14816.09|14895.95|14815.95|8
1728553120000|2024-10-10 09:38:40|14896.02|14816.02|14896.79|14816.79|14896.79|14816.79|14895.98|14815.98|9
1728553130000|2024-10-10 09:38:50|14896.75|14816.75|14896.69|14816.69|14896.75|14816.75|14896.67|14816.67|6
1728553140000|2024-10-10 09:39:00|14896.67|14816.67|14901.19|14821.19|14901.19|14821.19|14896.65|14816.65|9
1728553150000|2024-10-10 09:39:10|14902.01|14822.01|14905.12|14825.12|14905.12|14825.12|14902.01|14822.01|10
1728553160000|2024-10-10 09:39:20|14905.8|14825.8|14908.44|14828.44|14908.82|14828.82|14905.8|14825.8|10
1728553170000|2024-10-10 09:39:30|14908.8|14828.8|14909.19|14829.19|14910.94|14830.94|14908.78|14828.78|8
1728553180000|2024-10-10 09:39:40|14909.07|14829.07|14908.91|14828.91|14909.14|14829.14|14908.91|14828.91|10
1728553190000|2024-10-10 09:39:50|14908.9|14828.9|14908.58|14828.58|14908.9|14828.9|14908.51|14828.51|7
1728553200000|2024-10-10 09:40:00|14908.54|14828.54|14906.27|14826.27|14908.56|14828.56|14906.27|14826.27|9
1728553210000|2024-10-10 09:40:10|14906.23|14826.23|14906.94|14826.94|14907.14|14827.14|14906.21|14826.21|10
1728553220000|2024-10-10 09:40:20|14906.93|14826.93|14905.32|14825.32|14906.93|14826.93|14905.28|14825.28|10
1728553230000|2024-10-10 09:40:30|14905.53|14825.53|14903.83|14823.83|14905.53|14825.53|14903.83|14823.83|8
1728553240000|2024-10-10 09:40:40|14904.2|14824.2|14904.82|14824.82|14905.26|14825.26|14904.2|14824.2|8
1728553250000|2024-10-10 09:40:50|14905.02|14825.02|14903.83|14823.83|14905.02|14825.02|14903.52|14823.52|10
1728553260000|2024-10-10 09:41:00|14904.02|14824.02|14904.56|14824.56|14904.74|14824.74|14904.02|14824.02|7
1728553270000|2024-10-10 09:41:10|14904.27|14824.27|14904.4|14824.4|14904.4|14824.4|14903.55|14823.55|8
1728553280000|2024-10-10 09:41:20|14904.43|14824.43|14904.46|14824.46|14904.55|14824.55|14904.41|14824.41|8
1728553290000|2024-10-10 09:41:30|14904.45|14824.45|14903.08|14823.08|14904.97|14824.97|14903.08|14823.08|8
1728553300000|2024-10-10 09:41:40|14903.07|14823.07|14903.17|14823.17|14903.64|14823.64|14902.94|14822.94|9
1728553310000|2024-10-10 09:41:50|14903.16|14823.16|14903.74|14823.74|14903.92|14823.92|14903.16|14823.16|9
1728553320000|2024-10-10 09:42:00|14903.77|14823.77|14904.36|14824.36|14904.39|14824.39|14903.77|14823.77|9
1728553330000|2024-10-10 09:42:10|14904.47|14824.47|14904.5|14824.5|14904.5|14824.5|14904.46|14824.46|6
1728553340000|2024-10-10 09:42:20|14904.28|14824.28|14906.23|14826.23|14906.26|14826.26|14903.98|14823.98|10
1728553350000|2024-10-10 09:42:30|14907.26|14827.26|14908.09|14828.09|14908.14|14828.14|14907.26|14827.26|10
1728553360000|2024-10-10 09:42:40|14908.08|14828.08|14908.43|14828.43|14908.43|14828.43|14907.62|14827.62|6
1728553370000|2024-10-10 09:42:50|14907.77|14827.77|14908.52|14828.52|14908.52|14828.52|14907.75|14827.75|10
1728553380000|2024-10-10 09:43:00|14908.36|14828.36|14908.63|14828.63|14908.63|14828.63|14908.36|14828.36|9
1728553390000|2024-10-10 09:43:10|14909.25|14829.25|14909.32|14829.32|14909.32|14829.32|14909.25|14829.25|5
1728553400000|2024-10-10 09:43:20|14909.3|14829.3|14909.54|14829.54|14909.6|14829.6|14909.3|14829.3|7
1728553410000|2024-10-10 09:43:30|14909.56|14829.56|14909.42|14829.42|14909.56|14829.56|14909.29|14829.29|9
1728553420000|2024-10-10 09:43:40|14909.43|14829.43|14909.59|14829.59|14909.62|14829.62|14909.43|14829.43|7
1728553430000|2024-10-10 09:43:50|14909.61|14829.61|14909.7|14829.7|14909.7|14829.7|14909.61|14829.61|8
1728553440000|2024-10-10 09:44:00|14909.71|14829.71|14908.87|14828.87|14910.35|14830.35|14908.85|14828.85|7
1728553450000|2024-10-10 09:44:10|14909.41|14829.41|14908.1|14828.1|14909.41|14829.41|14908.1|14828.1|9
1728553460000|2024-10-10 09:44:20|14908.08|14828.08|14907.82|14827.82|14908.08|14828.08|14907.8|14827.8|7
1728553470000|2024-10-10 09:44:30|14907.98|14827.98|14906.86|14826.86|14907.98|14827.98|14906.86|14826.86|8
1728553480000|2024-10-10 09:44:40|14906.83|14826.83|14906.68|14826.68|14906.83|14826.83|14906.42|14826.42|7
1728553490000|2024-10-10 09:44:50|14906.67|14826.67|14906.83|14826.83|14906.84|14826.84|14906.67|14826.67|4
1728553500000|2024-10-10 09:45:00|14906.65|14826.65|14905.21|14825.21|14906.75|14826.75|14905.21|14825.21|8
1728553510000|2024-10-10 09:45:10|14905.19|14825.19|14904.68|14824.68|14905.94|14825.94|14904.68|14824.68|10
1728553520000|2024-10-10 09:45:20|14904.66|14824.66|14904.18|14824.18|14904.66|14824.66|14904.18|14824.18|10
1728553530000|2024-10-10 09:45:30|14904.16|14824.16|14904.1|14824.1|14904.16|14824.16|14904.09|14824.09|5
1728553540000|2024-10-10 09:45:40|14904.09|14824.09|14902.21|14822.21|14904.09|14824.09|14902.21|14822.21|10
1728553550000|2024-10-10 09:45:50|14902.2|14822.2|14902.43|14822.43|14902.43|14822.43|14902.11|14822.11|9
1728553560000|2024-10-10 09:46:00|14902.44|14822.44|14902.01|14822.01|14902.44|14822.44|14902.01|14822.01|6
1728553570000|2024-10-10 09:46:10|14901.99|14821.99|14902.5|14822.5|14902.5|14822.5|14901.99|14821.99|8
1728553580000|2024-10-10 09:46:20|14901.58|14821.58|14902.74|14822.74|14902.74|14822.74|14901.58|14821.58|7
1728553590000|2024-10-10 09:46:30|14902.79|14822.79|14904.97|14824.97|14904.97|14824.97|14902.79|14822.79|10
1728553600000|2024-10-10 09:46:40|14905.01|14825.01|14905.56|14825.56|14905.56|14825.56|14905.01|14825.01|6
1728553610000|2024-10-10 09:46:50|14905.6|14825.6|14905.08|14825.08|14905.63|14825.63|14905.05|14825.05|5
1728553620000|2024-10-10 09:47:00|14905.06|14825.06|14904.24|14824.24|14905.06|14825.06|14903.82|14823.82|10
1728553630000|2024-10-10 09:47:10|14904.26|14824.26|14904.88|14824.88|14904.88|14824.88|14904.26|14824.26|7
1728553640000|2024-10-10 09:47:20|14904.94|14824.94|14903.46|14823.46|14904.94|14824.94|14903.46|14823.46|10
1728553650000|2024-10-10 09:47:30|14903.49|14823.49|14903.58|14823.58|14903.58|14823.58|14903.23|14823.23|9
1728553660000|2024-10-10 09:47:40|14903.61|14823.61|14903.17|14823.17|14903.67|14823.67|14903.17|14823.17|10
1728553670000|2024-10-10 09:47:50|14903.16|14823.16|14903.54|14823.54|14903.54|14823.54|14903.04|14823.04|8
1728553680000|2024-10-10 09:48:00|14903.55|14823.55|14902.82|14822.82|14904.28|14824.28|14902.82|14822.82|8
1728553690000|2024-10-10 09:48:10|14902.61|14822.61|14904.69|14824.69|14904.69|14824.69|14902.61|14822.61|9
1728553700000|2024-10-10 09:48:20|14904.42|14824.42|14903.43|14823.43|14904.49|14824.49|14903.28|14823.28|8
1728553710000|2024-10-10 09:48:30|14903.35|14823.35|14904.47|14824.47|14904.58|14824.58|14903.27|14823.27|9
1728553720000|2024-10-10 09:48:40|14904.49|14824.49|14904.71|14824.71|14904.74|14824.74|14904.49|14824.49|6
1728553730000|2024-10-10 09:48:50|14904.4|14824.4|14906.42|14826.42|14906.42|14826.42|14904.39|14824.39|10
1728553740000|2024-10-10 09:49:00|14906.98|14826.98|14908.94|14828.94|14908.94|14828.94|14906.98|14826.98|9
1728553750000|2024-10-10 09:49:10|14908.96|14828.96|14908.1|14828.1|14910.61|14830.61|14908.1|14828.1|10
1728553760000|2024-10-10 09:49:20|14907.84|14827.84|14908.68|14828.68|14909.64|14829.64|14907.84|14827.84|10
1728553770000|2024-10-10 09:49:30|14908.26|14828.26|14908.13|14828.13|14908.8|14828.8|14908.13|14828.13|10
1728553780000|2024-10-10 09:49:40|14908.09|14828.09|14907.28|14827.28|14908.1|14828.1|14907.28|14827.28|9
1728553790000|2024-10-10 09:49:50|14907.6|14827.6|14907.65|14827.65|14907.65|14827.65|14907.12|14827.12|10
1728553800000|2024-10-10 09:50:00|14907.64|14827.64|14911.96|14831.96|14912.43|14832.43|14907.32|14827.32|8
1728553810000|2024-10-10 09:50:10|14911.48|14831.48|14913.32|14833.32|14913.44|14833.44|14911.48|14831.48|10
1728553820000|2024-10-10 09:50:20|14913.4|14833.4|14914.77|14834.77|14914.77|14834.77|14912.65|14832.65|10
1728553830000|2024-10-10 09:50:30|14914.68|14834.68|14915.41|14835.41|14915.56|14835.56|14914.68|14834.68|10
1728553840000|2024-10-10 09:50:40|14915.42|14835.42|14915.5|14835.5|14915.5|14835.5|14915.16|14835.16|6
1728553850000|2024-10-10 09:50:50|14915.51|14835.51|14914.91|14834.91|14915.59|14835.59|14914.91|14834.91|8
1728553860000|2024-10-10 09:51:00|14915.3|14835.3|14914.98|14834.98|14915.3|14835.3|14914.95|14834.95|7
1728553870000|2024-10-10 09:51:10|14914.99|14834.99|14914.38|14834.38|14914.99|14834.99|14914.38|14834.38|8
1728553880000|2024-10-10 09:51:20|14914.39|14834.39|14915.14|14835.14|14915.14|14835.14|14914.39|14834.39|8
1728553890000|2024-10-10 09:51:30|14915.15|14835.15|14915.13|14835.13|14915.24|14835.24|14914.84|14834.84|8
1728553900000|2024-10-10 09:51:40|14915.24|14835.24|14915.49|14835.49|14915.55|14835.55|14915.24|14835.24|8
1728553910000|2024-10-10 09:51:50|14915.53|14835.53|14915.6|14835.6|14915.61|14835.61|14915.53|14835.53|7
1728553920000|2024-10-10 09:52:00|14915.59|14835.59|14915.55|14835.55|14915.62|14835.62|14915.54|14835.54|6
1728553930000|2024-10-10 09:52:10|14916.04|14836.04|14918.95|14838.95|14919.33|14839.33|14916.04|14836.04|9
1728553940000|2024-10-10 09:52:20|14918.96|14838.96|14919.18|14839.18|14919.64|14839.64|14918.95|14838.95|8
1728553950000|2024-10-10 09:52:30|14919.43|14839.43|14919.78|14839.78|14919.78|14839.78|14919.43|14839.43|8
1728553960000|2024-10-10 09:52:40|14919.14|14839.14|14918.58|14838.58|14919.16|14839.16|14918.48|14838.48|9
1728553970000|2024-10-10 09:52:50|14918.56|14838.56|14918.59|14838.59|14918.61|14838.61|14918.55|14838.55|10
1728553980000|2024-10-10 09:53:00|14918.57|14838.57|14919.81|14839.81|14919.81|14839.81|14918.56|14838.56|9
1728553990000|2024-10-10 09:53:10|14919.63|14839.63|14918.63|14838.63|14919.63|14839.63|14918.4|14838.4|10
1728554000000|2024-10-10 09:53:20|14918.29|14838.29|14918.23|14838.23|14918.29|14838.29|14918.22|14838.22|9
1728554010000|2024-10-10 09:53:30|14918.2|14838.2|14918.08|14838.08|14918.2|14838.2|14918.04|14838.04|8
1728554020000|2024-10-10 09:53:40|14918.1|14838.1|14919.99|14839.99|14920.54|14840.54|14918.08|14838.08|9
1728554030000|2024-10-10 09:53:50|14919.97|14839.97|14917.11|14837.11|14919.97|14839.97|14917|14837|10
1728554040000|2024-10-10 09:54:00|14917.08|14837.08|14916.14|14836.14|14917.08|14837.08|14916.14|14836.14|8
1728554050000|2024-10-10 09:54:10|14916.16|14836.16|14915.83|14835.83|14916.16|14836.16|14915.15|14835.15|10
1728554060000|2024-10-10 09:54:20|14915.88|14835.88|14915.83|14835.83|14915.88|14835.88|14915.77|14835.77|10
1728554070000|2024-10-10 09:54:30|14915.85|14835.85|14916.02|14836.02|14916.02|14836.02|14915.82|14835.82|9
1728554080000|2024-10-10 09:54:40|14915.71|14835.71|14914.59|14834.59|14915.71|14835.71|14914.59|14834.59|9
1728554090000|2024-10-10 09:54:50|14914.56|14834.56|14913.79|14833.79|14914.61|14834.61|14913.76|14833.76|8
1728554100000|2024-10-10 09:55:00|14913.76|14833.76|14914.7|14834.7|14914.7|14834.7|14913.72|14833.72|10
1728554110000|2024-10-10 09:55:10|14914.93|14834.93|14912.35|14832.35|14914.93|14834.93|14912.33|14832.33|10
1728554120000|2024-10-10 09:55:20|14911.68|14831.68|14911.74|14831.74|14912.28|14832.28|14911.68|14831.68|9
1728554130000|2024-10-10 09:55:30|14911.93|14831.93|14912.36|14832.36|14912.36|14832.36|14911.71|14831.71|7
1728554140000|2024-10-10 09:55:40|14912.91|14832.91|14913.02|14833.02|14913.02|14833.02|14912.91|14832.91|9
1728554150000|2024-10-10 09:55:50|14913.06|14833.06|14911.85|14831.85|14913.06|14833.06|14911.85|14831.85|8
1728554160000|2024-10-10 09:56:00|14912.04|14832.04|14911.66|14831.66|14912.04|14832.04|14911.66|14831.66|8
1728554170000|2024-10-10 09:56:10|14911.62|14831.62|14910.75|14830.75|14911.62|14831.62|14910.75|14830.75|9
1728554180000|2024-10-10 09:56:20|14910.73|14830.73|14911.94|14831.94|14912.13|14832.13|14910.73|14830.73|10
1728554190000|2024-10-10 09:56:30|14912|14832|14911.83|14831.83|14912.2|14832.2|14911.76|14831.76|8
1728554200000|2024-10-10 09:56:40|14912.59|14832.59|14911.89|14831.89|14912.59|14832.59|14911.62|14831.62|9
1728554210000|2024-10-10 09:56:50|14911.9|14831.9|14911.01|14831.01|14911.92|14831.92|14911.01|14831.01|7
1728554220000|2024-10-10 09:57:00|14911|14831|14910.59|14830.59|14911.01|14831.01|14910.59|14830.59|9
1728554230000|2024-10-10 09:57:10|14910.83|14830.83|14909.3|14829.3|14911.17|14831.17|14909.3|14829.3|9
1728554240000|2024-10-10 09:57:20|14909.63|14829.63|14910.1|14830.1|14910.24|14830.24|14909.63|14829.63|5
1728554250000|2024-10-10 09:57:30|14910.12|14830.12|14911.03|14831.03|14911.03|14831.03|14910.12|14830.12|10
1728554260000|2024-10-10 09:57:40|14911.02|14831.02|14911.74|14831.74|14911.74|14831.74|14911.02|14831.02|7
1728554270000|2024-10-10 09:57:50|14911.78|14831.78|14911.75|14831.75|14911.84|14831.84|14911.75|14831.75|6
1728554280000|2024-10-10 09:58:00|14911.8|14831.8|14911.49|14831.49|14911.83|14831.83|14911.49|14831.49|10
1728554290000|2024-10-10 09:58:10|14911.29|14831.29|14911.65|14831.65|14911.65|14831.65|14911.22|14831.22|9
1728554300000|2024-10-10 09:58:20|14911.67|14831.67|14911.61|14831.61|14911.67|14831.67|14911.61|14831.61|7
1728554310000|2024-10-10 09:58:30|14911.53|14831.53|14911.39|14831.39|14911.54|14831.54|14911.36|14831.36|10
1728554320000|2024-10-10 09:58:40|14911.33|14831.33|14911.24|14831.24|14911.59|14831.59|14911.24|14831.24|9
1728554330000|2024-10-10 09:58:50|14911.25|14831.25|14910.9|14830.9|14911.42|14831.42|14910.9|14830.9|8
1728554340000|2024-10-10 09:59:00|14911.21|14831.21|14910.89|14830.89|14911.21|14831.21|14910.52|14830.52|6
1728554350000|2024-10-10 09:59:10|14911.79|14831.79|14912.25|14832.25|14912.41|14832.41|14911.79|14831.79|10
1728554360000|2024-10-10 09:59:20|14912.38|14832.38|14911.86|14831.86|14912.46|14832.46|14911.86|14831.86|9
1728554370000|2024-10-10 09:59:30|14911.9|14831.9|14912.33|14832.33|14912.64|14832.64|14911.88|14831.88|10
1728554380000|2024-10-10 09:59:40|14912.25|14832.25|14911.34|14831.34|14912.25|14832.25|14911.34|14831.34|10
1728554390000|2024-10-10 09:59:50|14911.33|14831.33|14911.76|14831.76|14911.83|14831.83|14911.33|14831.33|6
1728554400000|2024-10-10 10:00:00|14911.8|14831.8|14911.47|14831.47|14912.12|14832.12|14911.47|14831.47|10
1728554410000|2024-10-10 10:00:10|14911.43|14831.43|14910.61|14830.61|14911.7|14831.7|14910.61|14830.61|9
1728554420000|2024-10-10 10:00:20|14910.93|14830.93|14912.78|14832.78|14912.78|14832.78|14910.77|14830.77|9
1728554430000|2024-10-10 10:00:30|14913.47|14833.47|14915.87|14835.87|14915.87|14835.87|14913.47|14833.47|10
1728554440000|2024-10-10 10:00:40|14916.76|14836.76|14918.9|14838.9|14918.9|14838.9|14916.65|14836.65|9
1728554450000|2024-10-10 10:00:50|14919.01|14839.01|14919.71|14839.71|14919.71|14839.71|14918.97|14838.97|10
1728554460000|2024-10-10 10:01:00|14919.73|14839.73|14920.74|14840.74|14920.74|14840.74|14919.73|14839.73|10
1728554470000|2024-10-10 10:01:10|14920.75|14840.75|14920.87|14840.87|14920.89|14840.89|14920.69|14840.69|6
1728554480000|2024-10-10 10:01:20|14920.91|14840.91|14919.32|14839.32|14920.91|14840.91|14919.06|14839.06|9
1728554490000|2024-10-10 10:01:30|14919.02|14839.02|14920.45|14840.45|14920.45|14840.45|14919.02|14839.02|10
1728554500000|2024-10-10 10:01:40|14920.93|14840.93|14923.45|14843.45|14923.45|14843.45|14920.64|14840.64|8
1728554510000|2024-10-10 10:01:50|14922.39|14842.39|14923.02|14843.02|14923.02|14843.02|14922.39|14842.39|9
1728554520000|2024-10-10 10:02:00|14922.81|14842.81|14926.12|14846.12|14926.12|14846.12|14922.81|14842.81|10
1728554530000|2024-10-10 10:02:10|14926.25|14846.25|14929.52|14849.52|14929.52|14849.52|14926.25|14846.25|9
1728554540000|2024-10-10 10:02:20|14929.53|14849.53|14928.58|14848.58|14929.9|14849.9|14928.58|14848.58|10
1728554550000|2024-10-10 10:02:30|14928.57|14848.57|14929.25|14849.25|14929.25|14849.25|14928.57|14848.57|8
1728554560000|2024-10-10 10:02:40|14929.36|14849.36|14929.2|14849.2|14929.64|14849.64|14929.07|14849.07|8
1728554570000|2024-10-10 10:02:50|14929.18|14849.18|14931.34|14851.34|14931.34|14851.34|14929.18|14849.18|10
1728554580000|2024-10-10 10:03:00|14931.38|14851.38|14933.57|14853.57|14933.57|14853.57|14931.38|14851.38|9
1728554590000|2024-10-10 10:03:10|14933.54|14853.54|14934.6|14854.6|14934.6|14854.6|14933.34|14853.34|9
1728554600000|2024-10-10 10:03:20|14934.59|14854.59|14933.23|14853.23|14934.59|14854.59|14933.07|14853.07|7
1728554610000|2024-10-10 10:03:30|14933.24|14853.24|14933.48|14853.48|14934.23|14854.23|14933.24|14853.24|9
1728554620000|2024-10-10 10:03:40|14933.49|14853.49|14933.14|14853.14|14933.49|14853.49|14932.79|14852.79|9
1728554630000|2024-10-10 10:03:50|14933.15|14853.15|14933.89|14853.89|14933.9|14853.9|14933.15|14853.15|10
1728554640000|2024-10-10 10:04:00|14933.88|14853.88|14935.63|14855.63|14935.63|14855.63|14933.88|14853.88|9
1728554650000|2024-10-10 10:04:10|14935.22|14855.22|14935.48|14855.48|14935.48|14855.48|14934.71|14854.71|10
1728554660000|2024-10-10 10:04:20|14935.45|14855.45|14936.51|14856.51|14936.63|14856.63|14935.44|14855.44|10
1728554670000|2024-10-10 10:04:30|14936.66|14856.66|14936.25|14856.25|14936.72|14856.72|14935.75|14855.75|9
1728554680000|2024-10-10 10:04:40|14936.27|14856.27|14936.64|14856.64|14936.64|14856.64|14936.13|14856.13|9
1728554690000|2024-10-10 10:04:50|14936.65|14856.65|14936.78|14856.78|14936.81|14856.81|14936.39|14856.39|9
1728554700000|2024-10-10 10:05:00|14936.79|14856.79|14936.81|14856.81|14936.82|14856.82|14936.79|14856.79|3
1728554710000|2024-10-10 10:05:10|14936.85|14856.85|14936.31|14856.31|14936.87|14856.87|14936.31|14856.31|8
1728554720000|2024-10-10 10:05:20|14936.3|14856.3|14936.6|14856.6|14936.6|14856.6|14936.08|14856.08|7
1728554730000|2024-10-10 10:05:30|14936.82|14856.82|14937|14857|14937|14857|14936.82|14856.82|7
1728554740000|2024-10-10 10:05:40|14937.46|14857.46|14938.26|14858.26|14938.26|14858.26|14937.46|14857.46|6
1728554750000|2024-10-10 10:05:50|14938.32|14858.32|14940.08|14860.08|14940.08|14860.08|14938.13|14858.13|7
1728554760000|2024-10-10 10:06:00|14940.24|14860.24|14940.14|14860.14|14940.4|14860.4|14940.12|14860.12|10
1728554770000|2024-10-10 10:06:10|14940.15|14860.15|14941.41|14861.41|14941.41|14861.41|14940.15|14860.15|9
1728554780000|2024-10-10 10:06:20|14942.82|14862.82|14941.92|14861.92|14942.82|14862.82|14941.79|14861.79|9
1728554790000|2024-10-10 10:06:30|14941.56|14861.56|14942.26|14862.26|14942.26|14862.26|14941.56|14861.56|6
1728554800000|2024-10-10 10:06:40|14943|14863|14942.72|14862.72|14944.38|14864.38|14942.72|14862.72|8
1728554810000|2024-10-10 10:06:50|14943.41|14863.41|14943.09|14863.09|14943.41|14863.41|14942.82|14862.82|7
1728554820000|2024-10-10 10:07:00|14943.11|14863.11|14943.29|14863.29|14943.3|14863.3|14942.66|14862.66|7
1728554830000|2024-10-10 10:07:10|14943.43|14863.43|14942.43|14862.43|14943.43|14863.43|14942.43|14862.43|7
1728554840000|2024-10-10 10:07:20|14943.35|14863.35|14942.6|14862.6|14943.35|14863.35|14942.36|14862.36|9
1728554850000|2024-10-10 10:07:30|14942.52|14862.52|14942.54|14862.54|14942.54|14862.54|14942.51|14862.51|5
1728554860000|2024-10-10 10:07:40|14942.12|14862.12|14941.77|14861.77|14942.14|14862.14|14941.77|14861.77|6
1728554870000|2024-10-10 10:07:50|14940.82|14860.82|14940.7|14860.7|14940.83|14860.83|14940.7|14860.7|4
1728554880000|2024-10-10 10:08:00|14940.67|14860.67|14939.64|14859.64|14940.67|14860.67|14939.64|14859.64|6
1728554890000|2024-10-10 10:08:10|14939.62|14859.62|14939.17|14859.17|14939.62|14859.62|14939.17|14859.17|7
1728554900000|2024-10-10 10:08:20|14939.21|14859.21|14938.94|14858.94|14939.21|14859.21|14938.94|14858.94|7
1728554910000|2024-10-10 10:08:30|14938.91|14858.91|14938.86|14858.86|14938.91|14858.91|14938.86|14858.86|5
1728554920000|2024-10-10 10:08:40|14937.95|14857.95|14937.6|14857.6|14938.14|14858.14|14937.6|14857.6|9
1728554930000|2024-10-10 10:08:50|14937.69|14857.69|14937.6|14857.6|14937.69|14857.69|14937.58|14857.58|4
1728554940000|2024-10-10 10:09:00|14937.57|14857.57|14937.04|14857.04|14937.97|14857.97|14936.91|14856.91|9
1728554950000|2024-10-10 10:09:10|14936.39|14856.39|14935.71|14855.71|14936.59|14856.59|14935.71|14855.71|6
1728554960000|2024-10-10 10:09:20|14935.35|14855.35|14933.05|14853.05|14935.35|14855.35|14933.05|14853.05|10
1728554970000|2024-10-10 10:09:30|14933.04|14853.04|14932.36|14852.36|14933.12|14853.12|14932.11|14852.11|10
1728554980000|2024-10-10 10:09:40|14931.57|14851.57|14931.9|14851.9|14931.9|14851.9|14931.36|14851.36|9
1728554990000|2024-10-10 10:09:50|14931.89|14851.89|14931.94|14851.94|14931.94|14851.94|14931.85|14851.85|7
1728555000000|2024-10-10 10:10:00|14931.95|14851.95|14932.84|14852.84|14933.47|14853.47|14931.74|14851.74|10
1728555010000|2024-10-10 10:10:10|14932.86|14852.86|14932.82|14852.82|14933.31|14853.31|14932.82|14852.82|9
1728555020000|2024-10-10 10:10:20|14932.81|14852.81|14934.64|14854.64|14934.64|14854.64|14932.8|14852.8|9
1728555030000|2024-10-10 10:10:30|14934.68|14854.68|14934|14854|14934.68|14854.68|14934|14854|8
1728555040000|2024-10-10 10:10:40|14934.02|14854.02|14933.94|14853.94|14934.02|14854.02|14933.93|14853.93|8
1728555050000|2024-10-10 10:10:50|14933.95|14853.95|14936.33|14856.33|14936.33|14856.33|14933.94|14853.94|9
1728555060000|2024-10-10 10:11:00|14936.41|14856.41|14935.37|14855.37|14936.49|14856.49|14935.37|14855.37|10
1728555070000|2024-10-10 10:11:10|14935.56|14855.56|14933.63|14853.63|14935.77|14855.77|14933.63|14853.63|10
1728555080000|2024-10-10 10:11:20|14933.75|14853.75|14933.3|14853.3|14933.75|14853.75|14933.27|14853.27|8
1728555090000|2024-10-10 10:11:30|14933.28|14853.28|14933.27|14853.27|14933.29|14853.29|14932.94|14852.94|9
1728555100000|2024-10-10 10:11:40|14933.25|14853.25|14933.9|14853.9|14934.13|14854.13|14933.25|14853.25|10
1728555110000|2024-10-10 10:11:50|14933.81|14853.81|14934.18|14854.18|14934.19|14854.19|14933.7|14853.7|8
1728555120000|2024-10-10 10:12:00|14934.2|14854.2|14933.66|14853.66|14934.2|14854.2|14933.54|14853.54|8
1728555130000|2024-10-10 10:12:10|14933.82|14853.82|14933.75|14853.75|14933.82|14853.82|14933.75|14853.75|7
1728555140000|2024-10-10 10:12:20|14933.53|14853.53|14933.65|14853.65|14933.74|14853.74|14933.53|14853.53|7
1728555150000|2024-10-10 10:12:30|14933.42|14853.42|14933.02|14853.02|14933.63|14853.63|14933.02|14853.02|5
1728555160000|2024-10-10 10:12:40|14933.01|14853.01|14932.09|14852.09|14933.01|14853.01|14932.04|14852.04|9
1728555170000|2024-10-10 10:12:50|14932.02|14852.02|14931.95|14851.95|14932.02|14852.02|14931.91|14851.91|6
1728555180000|2024-10-10 10:13:00|14931.99|14851.99|14932.44|14852.44|14932.57|14852.57|14931.99|14851.99|9
1728555190000|2024-10-10 10:13:10|14932.33|14852.33|14932.96|14852.96|14932.97|14852.97|14932.33|14852.33|10
1728555200000|2024-10-10 10:13:20|14932.69|14852.69|14931.94|14851.94|14932.69|14852.69|14931.94|14851.94|6
1728555210000|2024-10-10 10:13:30|14931|14851|14930.68|14850.68|14931|14851|14930.68|14850.68|8
1728555220000|2024-10-10 10:13:40|14930.64|14850.64|14930.2|14850.2|14930.85|14850.85|14930.2|14850.2|6
1728555230000|2024-10-10 10:13:50|14930.68|14850.68|14930.57|14850.57|14930.99|14850.99|14930.57|14850.57|9
1728555240000|2024-10-10 10:14:00|14930.35|14850.35|14930.22|14850.22|14930.55|14850.55|14930.19|14850.19|5
1728555250000|2024-10-10 10:14:10|14930.23|14850.23|14929.96|14849.96|14930.23|14850.23|14929.96|14849.96|5
1728555260000|2024-10-10 10:14:20|14929.92|14849.92|14927.98|14847.98|14929.92|14849.92|14927.98|14847.98|8
1728555270000|2024-10-10 10:14:30|14927.8|14847.8|14927.76|14847.76|14927.84|14847.84|14927.76|14847.76|6
1728555280000|2024-10-10 10:14:40|14927.69|14847.69|14928.05|14848.05|14928.05|14848.05|14927.69|14847.69|8
1728555290000|2024-10-10 10:14:50|14928.03|14848.03|14927.99|14847.99|14928.15|14848.15|14927.99|14847.99|8
1728555300000|2024-10-10 10:15:00|14927.96|14847.96|14928.03|14848.03|14928.04|14848.04|14927.58|14847.58|8
1728555310000|2024-10-10 10:15:10|14927.78|14847.78|14927.59|14847.59|14928|14848|14927.59|14847.59|7
1728555320000|2024-10-10 10:15:20|14927.85|14847.85|14929.79|14849.79|14929.96|14849.96|14927.7|14847.7|9
1728555330000|2024-10-10 10:15:30|14929.81|14849.81|14929.6|14849.6|14929.82|14849.82|14929.6|14849.6|9
1728555340000|2024-10-10 10:15:40|14929.59|14849.59|14929.46|14849.46|14929.63|14849.63|14929.22|14849.22|9
1728555350000|2024-10-10 10:15:50|14929.93|14849.93|14933.73|14853.73|14933.73|14853.73|14929.93|14849.93|8
1728555360000|2024-10-10 10:16:00|14934.26|14854.26|14936|14856|14936|14856|14934.26|14854.26|10
1728555370000|2024-10-10 10:16:10|14935.98|14855.98|14935.43|14855.43|14936.25|14856.25|14935.43|14855.43|10
1728555380000|2024-10-10 10:16:20|14935.5|14855.5|14936.03|14856.03|14936.31|14856.31|14935.5|14855.5|10
1728555390000|2024-10-10 10:16:30|14937.03|14857.03|14937.97|14857.97|14937.97|14857.97|14936.6|14856.6|10
1728555400000|2024-10-10 10:16:40|14937.93|14857.93|14942.69|14862.69|14942.69|14862.69|14937.72|14857.72|10
1728555410000|2024-10-10 10:16:50|14943.73|14863.73|14947.97|14867.97|14947.97|14867.97|14943.73|14863.73|10
1728555420000|2024-10-10 10:17:00|14948.18|14868.18|14947.74|14867.74|14948.43|14868.43|14947.7|14867.7|8
1728555430000|2024-10-10 10:17:10|14947.56|14867.56|14947.96|14867.96|14947.96|14867.96|14947.56|14867.56|7
1728555440000|2024-10-10 10:17:20|14947.02|14867.02|14946.71|14866.71|14947.02|14867.02|14946.7|14866.7|7
1728555450000|2024-10-10 10:17:30|14946.63|14866.63|14946.17|14866.17|14946.63|14866.63|14945.51|14865.51|9
1728555460000|2024-10-10 10:17:40|14946.09|14866.09|14946.96|14866.96|14946.96|14866.96|14946.08|14866.08|7
1728555470000|2024-10-10 10:17:50|14946.61|14866.61|14946.81|14866.81|14946.81|14866.81|14946.44|14866.44|7
1728555480000|2024-10-10 10:18:00|14946.5|14866.5|14946.36|14866.36|14946.5|14866.5|14946.35|14866.35|6
1728555490000|2024-10-10 10:18:10|14946.37|14866.37|14946.78|14866.78|14946.78|14866.78|14946.37|14866.37|7
1728555500000|2024-10-10 10:18:20|14947.16|14867.16|14951.4|14871.4|14951.87|14871.87|14947.16|14867.16|10
1728555510000|2024-10-10 10:18:30|14951.41|14871.41|14951.53|14871.53|14951.53|14871.53|14951.08|14871.08|10
1728555520000|2024-10-10 10:18:40|14951.9|14871.9|14953.58|14873.58|14953.58|14873.58|14951.84|14871.84|9
1728555530000|2024-10-10 10:18:50|14955.91|14875.91|14958.89|14878.89|14959.44|14879.44|14955.91|14875.91|10
1728555540000|2024-10-10 10:19:00|14959.25|14879.25|14959.96|14879.96|14960.25|14880.25|14959.25|14879.25|9
1728555550000|2024-10-10 10:19:10|14960.06|14880.06|14960.32|14880.32|14960.49|14880.49|14960.06|14880.06|9
1728555560000|2024-10-10 10:19:20|14960.31|14880.31|14959.3|14879.3|14960.52|14880.52|14959.3|14879.3|9
1728555570000|2024-10-10 10:19:30|14959.49|14879.49|14959.23|14879.23|14959.63|14879.63|14958.93|14878.93|8
1728555580000|2024-10-10 10:19:40|14959.25|14879.25|14959.68|14879.68|14959.7|14879.7|14959.25|14879.25|9
1728555590000|2024-10-10 10:19:50|14959.72|14879.72|14963.01|14883.01|14963.01|14883.01|14959.72|14879.72|9
1728555600000|2024-10-10 10:20:00|14963.78|14883.78|14962.91|14882.91|14963.96|14883.96|14962.76|14882.76|10
1728555610000|2024-10-10 10:20:10|14962.92|14882.92|14963.31|14883.31|14963.31|14883.31|14962.85|14882.85|7
1728555620000|2024-10-10 10:20:20|14963.26|14883.26|14962.96|14882.96|14963.26|14883.26|14962.96|14882.96|10
1728555630000|2024-10-10 10:20:30|14962.99|14882.99|14961.05|14881.05|14963.01|14883.01|14961.05|14881.05|10
1728555640000|2024-10-10 10:20:40|14961.01|14881.01|14960|14880|14961.01|14881.01|14960|14880|6
1728555650000|2024-10-10 10:20:50|14959.98|14879.98|14961.05|14881.05|14961.05|14881.05|14959.98|14879.98|8
1728555660000|2024-10-10 10:21:00|14961.06|14881.06|14961.48|14881.48|14961.48|14881.48|14960.63|14880.63|8
1728555670000|2024-10-10 10:21:10|14961.55|14881.55|14961.9|14881.9|14961.9|14881.9|14961.55|14881.55|8
1728555680000|2024-10-10 10:21:20|14961.19|14881.19|14959.38|14879.38|14961.19|14881.19|14959.38|14879.38|7
1728555690000|2024-10-10 10:21:30|14959.35|14879.35|14956.26|14876.26|14959.35|14879.35|14956.26|14876.26|9
1728555700000|2024-10-10 10:21:40|14956.23|14876.23|14956.12|14876.12|14956.24|14876.24|14955.68|14875.68|9
1728555710000|2024-10-10 10:21:50|14956.09|14876.09|14955.73|14875.73|14956.8|14876.8|14955.73|14875.73|10
1728555720000|2024-10-10 10:22:00|14955.75|14875.75|14954.93|14874.93|14956.01|14876.01|14954.93|14874.93|10
1728555730000|2024-10-10 10:22:10|14954.79|14874.79|14954.94|14874.94|14955.08|14875.08|14954.79|14874.79|9
1728555740000|2024-10-10 10:22:20|14954.98|14874.98|14955.08|14875.08|14955.57|14875.57|14954.98|14874.98|7
1728555750000|2024-10-10 10:22:30|14955.75|14875.75|14955.64|14875.64|14955.95|14875.95|14955.56|14875.56|8
1728555760000|2024-10-10 10:22:40|14955.89|14875.89|14956.17|14876.17|14956.17|14876.17|14955.89|14875.89|7
1728555770000|2024-10-10 10:22:50|14956.18|14876.18|14957.83|14877.83|14957.98|14877.98|14956.18|14876.18|10
1728555780000|2024-10-10 10:23:00|14958.06|14878.06|14959.44|14879.44|14959.44|14879.44|14958.03|14878.03|9
1728555790000|2024-10-10 10:23:10|14959.45|14879.45|14959.29|14879.29|14959.45|14879.45|14957.75|14877.75|9
1728555800000|2024-10-10 10:23:20|14959.15|14879.15|14960.62|14880.62|14960.79|14880.79|14958.82|14878.82|9
1728555810000|2024-10-10 10:23:30|14960.6|14880.6|14960.64|14880.64|14960.65|14880.65|14960.52|14880.52|8
1728555820000|2024-10-10 10:23:40|14959.78|14879.78|14959.63|14879.63|14960.02|14880.02|14959.44|14879.44|9
1728555830000|2024-10-10 10:23:50|14959.62|14879.62|14958.58|14878.58|14959.62|14879.62|14958.58|14878.58|10
1728555840000|2024-10-10 10:24:00|14958.26|14878.26|14958.34|14878.34|14958.66|14878.66|14958.26|14878.26|5
1728555850000|2024-10-10 10:24:10|14958.29|14878.29|14958.32|14878.32|14958.4|14878.4|14958.28|14878.28|7
1728555860000|2024-10-10 10:24:20|14957.52|14877.52|14960.78|14880.78|14960.78|14880.78|14957.52|14877.52|9
1728555870000|2024-10-10 10:24:30|14961.11|14881.11|14961.11|14881.11|14961.27|14881.27|14960.67|14880.67|8
1728555880000|2024-10-10 10:24:40|14962|14882|14962.59|14882.59|14962.59|14882.59|14961.85|14881.85|9
1728555890000|2024-10-10 10:24:50|14962.63|14882.63|14962.65|14882.65|14962.66|14882.66|14962.56|14882.56|7
1728555900000|2024-10-10 10:25:00|14962.61|14882.61|14960.73|14880.73|14962.61|14882.61|14960.72|14880.72|9
1728555910000|2024-10-10 10:25:10|14960.7|14880.7|14962.28|14882.28|14962.28|14882.28|14960.7|14880.7|8
1728555920000|2024-10-10 10:25:20|14962.3|14882.3|14962.35|14882.35|14962.74|14882.74|14962.3|14882.3|10
1728555930000|2024-10-10 10:25:30|14962.3|14882.3|14959.36|14879.36|14962.3|14882.3|14959.36|14879.36|10
1728555940000|2024-10-10 10:25:40|14959.92|14879.92|14959.53|14879.53|14959.92|14879.92|14959.53|14879.53|8
1728555950000|2024-10-10 10:25:50|14960.69|14880.69|14961.23|14881.23|14961.23|14881.23|14960.69|14880.69|6
1728555960000|2024-10-10 10:26:00|14961.25|14881.25|14960.83|14880.83|14961.25|14881.25|14960.82|14880.82|7
1728555970000|2024-10-10 10:26:10|14960.84|14880.84|14961|14881|14961|14881|14960.68|14880.68|9
1728555980000|2024-10-10 10:26:20|14961.04|14881.04|14960.7|14880.7|14961.07|14881.07|14960.19|14880.19|9
1728555990000|2024-10-10 10:26:30|14960.69|14880.69|14959.01|14879.01|14960.69|14880.69|14959.01|14879.01|6
1728556000000|2024-10-10 10:26:40|14959.4|14879.4|14959.74|14879.74|14959.74|14879.74|14959.4|14879.4|8
1728556010000|2024-10-10 10:26:50|14959.75|14879.75|14960.77|14880.77|14960.77|14880.77|14959.75|14879.75|9
1728556020000|2024-10-10 10:27:00|14960.89|14880.89|14960.98|14880.98|14961.12|14881.12|14960.89|14880.89|8
1728556030000|2024-10-10 10:27:10|14960.95|14880.95|14961.03|14881.03|14961.03|14881.03|14960.94|14880.94|5
1728556040000|2024-10-10 10:27:20|14960.99|14880.99|14960.7|14880.7|14961.14|14881.14|14960.7|14880.7|7
1728556050000|2024-10-10 10:27:30|14960.5|14880.5|14959.82|14879.82|14961.02|14881.02|14959.82|14879.82|6
1728556060000|2024-10-10 10:27:40|14959.81|14879.81|14959.81|14879.81|14959.82|14879.82|14959.81|14879.81|3
1728556070000|2024-10-10 10:27:50|14959.97|14879.97|14959.97|14879.97|14959.98|14879.98|14959.97|14879.97|3
1728556080000|2024-10-10 10:28:00|14959.96|14879.96|14960.4|14880.4|14960.5|14880.5|14959.96|14879.96|6
1728556090000|2024-10-10 10:28:10|14960.32|14880.32|14959.81|14879.81|14960.32|14880.32|14959.81|14879.81|7
1728556100000|2024-10-10 10:28:20|14959.75|14879.75|14957.37|14877.37|14959.75|14879.75|14957.19|14877.19|8
1728556110000|2024-10-10 10:28:30|14957.36|14877.36|14957.08|14877.08|14957.37|14877.37|14957.06|14877.06|6
1728556120000|2024-10-10 10:28:40|14957.06|14877.06|14956.91|14876.91|14957.27|14877.27|14956.91|14876.91|10
1728556130000|2024-10-10 10:28:50|14956.93|14876.93|14956.13|14876.13|14956.93|14876.93|14956.13|14876.13|6
1728556140000|2024-10-10 10:29:00|14956.14|14876.14|14956.68|14876.68|14957.38|14877.38|14956.14|14876.14|6
1728556150000|2024-10-10 10:29:10|14956.67|14876.67|14958.47|14878.47|14958.68|14878.68|14956.67|14876.67|6
1728556160000|2024-10-10 10:29:20|14958.43|14878.43|14958.24|14878.24|14958.43|14878.43|14958.07|14878.07|9
1728556170000|2024-10-10 10:29:30|14958.26|14878.26|14958.3|14878.3|14958.68|14878.68|14958.26|14878.26|7
1728556180000|2024-10-10 10:29:40|14958.29|14878.29|14958.35|14878.35|14958.36|14878.36|14958.29|14878.29|5
1728556190000|2024-10-10 10:29:50|14958.37|14878.37|14958.51|14878.51|14958.51|14878.51|14958.14|14878.14|3
1728556200000|2024-10-10 10:30:00|14958.47|14878.47|14959.62|14879.62|14959.62|14879.62|14958.45|14878.45|9
1728556210000|2024-10-10 10:30:10|14959.65|14879.65|14958.64|14878.64|14959.69|14879.69|14958.64|14878.64|9
1728556220000|2024-10-10 10:30:20|14958.63|14878.63|14959.29|14879.29|14959.55|14879.55|14958.41|14878.41|10
1728556230000|2024-10-10 10:30:30|14959.49|14879.49|14959.5|14879.5|14959.94|14879.94|14959.28|14879.28|10
1728556240000|2024-10-10 10:30:40|14959.79|14879.79|14959.58|14879.58|14959.8|14879.8|14959.58|14879.58|8
1728556250000|2024-10-10 10:30:50|14959.59|14879.59|14961.55|14881.55|14961.55|14881.55|14959.59|14879.59|7
1728556260000|2024-10-10 10:31:00|14961.53|14881.53|14961.6|14881.6|14961.6|14881.6|14961.12|14881.12|8
1728556270000|2024-10-10 10:31:10|14961.59|14881.59|14961.94|14881.94|14961.96|14881.96|14961.59|14881.59|10
1728556280000|2024-10-10 10:31:20|14962|14882|14962.06|14882.06|14962.06|14882.06|14961.97|14881.97|8
1728556290000|2024-10-10 10:31:30|14962.15|14882.15|14961.41|14881.41|14962.16|14882.16|14961.35|14881.35|10
1728556300000|2024-10-10 10:31:40|14961.42|14881.42|14961.62|14881.62|14961.63|14881.63|14961.14|14881.14|6
1728556310000|2024-10-10 10:31:50|14961.61|14881.61|14961.03|14881.03|14961.63|14881.63|14961.03|14881.03|6
1728556320000|2024-10-10 10:32:00|14960.96|14880.96|14961.45|14881.45|14961.45|14881.45|14960.94|14880.94|10
1728556330000|2024-10-10 10:32:10|14962.3|14882.3|14961.52|14881.52|14962.32|14882.32|14961.52|14881.52|7
1728556340000|2024-10-10 10:32:20|14961.59|14881.59|14961.35|14881.35|14961.68|14881.68|14961.15|14881.15|8
1728556350000|2024-10-10 10:32:30|14961.34|14881.34|14961.92|14881.92|14962|14882|14961.34|14881.34|6
1728556360000|2024-10-10 10:32:40|14961.93|14881.93|14961.94|14881.94|14961.95|14881.95|14961.93|14881.93|6
1728556370000|2024-10-10 10:32:50|14961.93|14881.93|14961.94|14881.94|14961.95|14881.95|14961.93|14881.93|4
1728556380000|2024-10-10 10:33:00|14961.95|14881.95|14961.93|14881.93|14961.99|14881.99|14961.82|14881.82|7
1728556390000|2024-10-10 10:33:10|14961.94|14881.94|14960.27|14880.27|14961.94|14881.94|14960.27|14880.27|10
1728556400000|2024-10-10 10:33:20|14960.26|14880.26|14960.32|14880.32|14960.52|14880.52|14960.26|14880.26|6
1728556410000|2024-10-10 10:33:30|14959.96|14879.96|14958.42|14878.42|14959.96|14879.96|14958.42|14878.42|8
1728556420000|2024-10-10 10:33:40|14958.41|14878.41|14957.23|14877.23|14958.41|14878.41|14956.98|14876.98|10
1728556430000|2024-10-10 10:33:50|14957.22|14877.22|14957.19|14877.19|14957.22|14877.22|14957.19|14877.19|7
1728556440000|2024-10-10 10:34:00|14957.18|14877.18|14957.42|14877.42|14957.44|14877.44|14957.18|14877.18|8
1728556450000|2024-10-10 10:34:10|14957.43|14877.43|14958.5|14878.5|14958.5|14878.5|14957.42|14877.42|10
1728556460000|2024-10-10 10:34:20|14958.33|14878.33|14957.82|14877.82|14958.33|14878.33|14957.82|14877.82|6
1728556470000|2024-10-10 10:34:30|14957.44|14877.44|14958.18|14878.18|14958.19|14878.19|14957.44|14877.44|9
1728556480000|2024-10-10 10:34:40|14958.2|14878.2|14958.19|14878.19|14958.23|14878.23|14958.18|14878.18|7
1728556490000|2024-10-10 10:34:50|14958.2|14878.2|14958.34|14878.34|14958.34|14878.34|14958.2|14878.2|4
1728556500000|2024-10-10 10:35:00|14958.35|14878.35|14958.69|14878.69|14959|14879|14958.12|14878.12|7
1728556510000|2024-10-10 10:35:10|14958.72|14878.72|14960.93|14880.93|14960.93|14880.93|14958.63|14878.63|8
1728556520000|2024-10-10 10:35:20|14960.94|14880.94|14960.64|14880.64|14961.25|14881.25|14960.59|14880.59|8
1728556530000|2024-10-10 10:35:30|14960.54|14880.54|14960.83|14880.83|14960.83|14880.83|14960|14880|9
1728556540000|2024-10-10 10:35:40|14960.68|14880.68|14961.04|14881.04|14961.04|14881.04|14960.5|14880.5|9
1728556550000|2024-10-10 10:35:50|14961.06|14881.06|14961.82|14881.82|14961.87|14881.87|14960.95|14880.95|6
1728556560000|2024-10-10 10:36:00|14961.73|14881.73|14961.17|14881.17|14962.24|14882.24|14961.17|14881.17|7
1728556570000|2024-10-10 10:36:10|14960.92|14880.92|14958.29|14878.29|14961.1|14881.1|14958.29|14878.29|8
1728556580000|2024-10-10 10:36:20|14958.15|14878.15|14957.16|14877.16|14958.15|14878.15|14956.98|14876.98|9
1728556590000|2024-10-10 10:36:30|14957.19|14877.19|14957.44|14877.44|14957.45|14877.45|14956.65|14876.65|6
1728556600000|2024-10-10 10:36:40|14957.43|14877.43|14957.38|14877.38|14957.43|14877.43|14957.38|14877.38|9
1728556610000|2024-10-10 10:36:50|14957.39|14877.39|14957.05|14877.05|14957.41|14877.41|14956.62|14876.62|6
1728556620000|2024-10-10 10:37:00|14957.04|14877.04|14955.52|14875.52|14957.04|14877.04|14955.52|14875.52|8
1728556630000|2024-10-10 10:37:10|14955.51|14875.51|14954.61|14874.61|14955.51|14875.51|14954.61|14874.61|7
1728556640000|2024-10-10 10:37:20|14953.95|14873.95|14953.87|14873.87|14953.95|14873.95|14953.46|14873.46|10
1728556650000|2024-10-10 10:37:30|14953.84|14873.84|14953.87|14873.87|14953.96|14873.96|14953.42|14873.42|8
1728556660000|2024-10-10 10:37:40|14953.79|14873.79|14954.13|14874.13|14954.13|14874.13|14953.55|14873.55|6
1728556670000|2024-10-10 10:37:50|14954.61|14874.61|14955.71|14875.71|14955.73|14875.73|14954.61|14874.61|10
1728556680000|2024-10-10 10:38:00|14955.32|14875.32|14958|14878|14958|14878|14955.32|14875.32|8
1728556690000|2024-10-10 10:38:10|14958.3|14878.3|14961.38|14881.38|14961.38|14881.38|14957.91|14877.91|10
1728556700000|2024-10-10 10:38:20|14961.56|14881.56|14963.27|14883.27|14963.27|14883.27|14961.56|14881.56|10
1728556710000|2024-10-10 10:38:30|14965.2|14885.2|14964.72|14884.72|14965.85|14885.85|14964.19|14884.19|10
1728556720000|2024-10-10 10:38:40|14964.81|14884.81|14965.98|14885.98|14965.98|14885.98|14964.81|14884.81|10
1728556730000|2024-10-10 10:38:50|14966.57|14886.57|14966.26|14886.26|14966.74|14886.74|14966.23|14886.23|4
1728556740000|2024-10-10 10:39:00|14966.25|14886.25|14966.1|14886.1|14966.57|14886.57|14966.1|14886.1|8
1728556750000|2024-10-10 10:39:10|14965.97|14885.97|14965.2|14885.2|14965.97|14885.97|14965.2|14885.2|8
1728556760000|2024-10-10 10:39:20|14965.71|14885.71|14966.17|14886.17|14966.17|14886.17|14965.48|14885.48|7
1728556770000|2024-10-10 10:39:30|14966.18|14886.18|14966.73|14886.73|14967.01|14887.01|14966.17|14886.17|7
1728556780000|2024-10-10 10:39:40|14967.24|14887.24|14975.04|14895.04|14976.27|14896.27|14967.24|14887.24|9
1728556790000|2024-10-10 10:39:50|14975.03|14895.03|14974.38|14894.38|14975.03|14895.03|14974.37|14894.37|6
1728556800000|2024-10-10 10:40:00|14974.8|14894.8|14973.97|14893.97|14974.8|14894.8|14973.16|14893.16|7
1728556810000|2024-10-10 10:40:10|14974.21|14894.21|14974.54|14894.54|14974.54|14894.54|14973.49|14893.49|8
1728556820000|2024-10-10 10:40:20|14974.43|14894.43|14974.01|14894.01|14975.01|14895.01|14974.01|14894.01|8
1728556830000|2024-10-10 10:40:30|14974.27|14894.27|14973.53|14893.53|14974.32|14894.32|14973.39|14893.39|9
1728556840000|2024-10-10 10:40:40|14973.54|14893.54|14973.19|14893.19|14973.75|14893.75|14973.19|14893.19|9
1728556850000|2024-10-10 10:40:50|14971.84|14891.84|14967.76|14887.76|14971.84|14891.84|14967.76|14887.76|9
1728556860000|2024-10-10 10:41:00|14966.98|14886.98|14967.45|14887.45|14967.45|14887.45|14966.07|14886.07|9
1728556870000|2024-10-10 10:41:10|14965.69|14885.69|14965.9|14885.9|14967|14887|14965.69|14885.69|10
1728556880000|2024-10-10 10:41:20|14965.87|14885.87|14965.37|14885.37|14966.1|14886.1|14965.37|14885.37|8
1728556890000|2024-10-10 10:41:30|14965.38|14885.38|14966.23|14886.23|14966.23|14886.23|14965.37|14885.37|9
1728556900000|2024-10-10 10:41:40|14966.3|14886.3|14967.95|14887.95|14967.95|14887.95|14966.3|14886.3|7
1728556910000|2024-10-10 10:41:50|14967.97|14887.97|14967.99|14887.99|14967.99|14887.99|14967.97|14887.97|5
1728556920000|2024-10-10 10:42:00|14967.98|14887.98|14967.4|14887.4|14967.98|14887.98|14967.4|14887.4|7
1728556930000|2024-10-10 10:42:10|14967.02|14887.02|14967.17|14887.17|14967.17|14887.17|14966.94|14886.94|9
1728556940000|2024-10-10 10:42:20|14967.16|14887.16|14967.43|14887.43|14967.58|14887.58|14966.79|14886.79|8
1728556950000|2024-10-10 10:42:30|14967.56|14887.56|14967.7|14887.7|14967.74|14887.74|14967.53|14887.53|9
1728556960000|2024-10-10 10:42:40|14967.69|14887.69|14967.52|14887.52|14967.69|14887.69|14967.18|14887.18|7
1728556970000|2024-10-10 10:42:50|14967.54|14887.54|14969.33|14889.33|14969.33|14889.33|14967.54|14887.54|7
1728556980000|2024-10-10 10:43:00|14969.32|14889.32|14969.12|14889.12|14969.42|14889.42|14969.12|14889.12|7
1728556990000|2024-10-10 10:43:10|14969.11|14889.11|14968.77|14888.77|14969.13|14889.13|14968.53|14888.53|9
1728557000000|2024-10-10 10:43:20|14968.51|14888.51|14967.71|14887.71|14968.51|14888.51|14967.71|14887.71|7
1728557010000|2024-10-10 10:43:30|14967.7|14887.7|14966.06|14886.06|14967.7|14887.7|14966.06|14886.06|9
1728557020000|2024-10-10 10:43:40|14966.02|14886.02|14965.12|14885.12|14966.06|14886.06|14965.12|14885.12|8
1728557030000|2024-10-10 10:43:50|14964.74|14884.74|14964.6|14884.6|14964.8|14884.8|14964.6|14884.6|9
1728557040000|2024-10-10 10:44:00|14964.61|14884.61|14964.61|14884.61|14964.62|14884.62|14964.61|14884.61|3
1728557050000|2024-10-10 10:44:10|14964.62|14884.62|14964.48|14884.48|14964.62|14884.62|14964.48|14884.48|7
1728557060000|2024-10-10 10:44:20|14964.47|14884.47|14964.11|14884.11|14964.51|14884.51|14964.11|14884.11|5
1728557070000|2024-10-10 10:44:30|14964.03|14884.03|14962.72|14882.72|14964.03|14884.03|14962.72|14882.72|9
1728557080000|2024-10-10 10:44:40|14962.71|14882.71|14962.7|14882.7|14962.71|14882.71|14962.69|14882.69|4
1728557090000|2024-10-10 10:44:50|14962.58|14882.58|14962.55|14882.55|14962.59|14882.59|14962.55|14882.55|6
1728557100000|2024-10-10 10:45:00|14962.51|14882.51|14961.46|14881.46|14962.51|14882.51|14961.46|14881.46|7
1728557110000|2024-10-10 10:45:10|14960.47|14880.47|14959.87|14879.87|14960.7|14880.7|14959.8|14879.8|9
1728557120000|2024-10-10 10:45:20|14959.84|14879.84|14959.63|14879.63|14959.84|14879.84|14959.63|14879.63|5
1728557130000|2024-10-10 10:45:30|14958.04|14878.04|14958.2|14878.2|14958.2|14878.2|14957.85|14877.85|7
1728557140000|2024-10-10 10:45:40|14958.17|14878.17|14957.62|14877.62|14958.73|14878.73|14957.62|14877.62|10
1728557150000|2024-10-10 10:45:50|14957.83|14877.83|14956.48|14876.48|14957.83|14877.83|14956.37|14876.37|8
1728557160000|2024-10-10 10:46:00|14956.86|14876.86|14956.32|14876.32|14957.35|14877.35|14956.16|14876.16|9
1728557170000|2024-10-10 10:46:10|14956.27|14876.27|14952.34|14872.34|14956.27|14876.27|14952.34|14872.34|9
1728557180000|2024-10-10 10:46:20|14952.32|14872.32|14953.4|14873.4|14953.58|14873.58|14952.29|14872.29|9
1728557190000|2024-10-10 10:46:30|14953.27|14873.27|14952.88|14872.88|14953.27|14873.27|14952.88|14872.88|9
1728557200000|2024-10-10 10:46:40|14952.86|14872.86|14953.42|14873.42|14953.42|14873.42|14952.84|14872.84|8
1728557210000|2024-10-10 10:46:50|14953.43|14873.43|14954.99|14874.99|14954.99|14874.99|14953.43|14873.43|9
1728557220000|2024-10-10 10:47:00|14955.16|14875.16|14955.22|14875.22|14955.23|14875.23|14955.02|14875.02|8
1728557230000|2024-10-10 10:47:10|14955.51|14875.51|14955.77|14875.77|14955.77|14875.77|14955.51|14875.51|8
1728557240000|2024-10-10 10:47:20|14955.75|14875.75|14956.36|14876.36|14956.37|14876.37|14955.74|14875.74|6
1728557250000|2024-10-10 10:47:30|14955.99|14875.99|14955.88|14875.88|14956.03|14876.03|14955.18|14875.18|9
1728557260000|2024-10-10 10:47:40|14955.89|14875.89|14955.78|14875.78|14955.9|14875.9|14955.78|14875.78|7
1728557270000|2024-10-10 10:47:50|14955.79|14875.79|14955.8|14875.8|14955.8|14875.8|14955.78|14875.78|4
1728557280000|2024-10-10 10:48:00|14955.85|14875.85|14955.87|14875.87|14955.87|14875.87|14955.85|14875.85|5
1728557290000|2024-10-10 10:48:10|14955.64|14875.64|14956.41|14876.41|14956.41|14876.41|14955.45|14875.45|9
1728557300000|2024-10-10 10:48:20|14956.42|14876.42|14956.49|14876.49|14957.24|14877.24|14956.42|14876.42|9
1728557310000|2024-10-10 10:48:30|14956.8|14876.8|14956.21|14876.21|14956.82|14876.82|14955.81|14875.81|8
1728557320000|2024-10-10 10:48:40|14956.17|14876.17|14956.32|14876.32|14956.36|14876.36|14955.96|14875.96|7
1728557330000|2024-10-10 10:48:50|14955.97|14875.97|14956.25|14876.25|14956.55|14876.55|14955.97|14875.97|10
1728557340000|2024-10-10 10:49:00|14956.67|14876.67|14956.07|14876.07|14956.79|14876.79|14956.07|14876.07|10
1728557350000|2024-10-10 10:49:10|14956.04|14876.04|14955.21|14875.21|14956.08|14876.08|14955.21|14875.21|7
1728557360000|2024-10-10 10:49:20|14955.2|14875.2|14955.8|14875.8|14955.8|14875.8|14955.09|14875.09|8
1728557370000|2024-10-10 10:49:30|14955.43|14875.43|14955.23|14875.23|14955.43|14875.43|14955.18|14875.18|6
1728557380000|2024-10-10 10:49:40|14955.47|14875.47|14955.82|14875.82|14955.84|14875.84|14955.47|14875.47|8
1728557390000|2024-10-10 10:49:50|14955.83|14875.83|14956.51|14876.51|14956.6|14876.6|14955.83|14875.83|8
1728557400000|2024-10-10 10:50:00|14956.52|14876.52|14957.45|14877.45|14957.47|14877.47|14956.52|14876.52|8
1728557410000|2024-10-10 10:50:10|14957.65|14877.65|14958.94|14878.94|14959|14879|14957.65|14877.65|7
1728557420000|2024-10-10 10:50:20|14959.19|14879.19|14959.51|14879.51|14959.73|14879.73|14959.19|14879.19|10
1728557430000|2024-10-10 10:50:30|14959.5|14879.5|14960.97|14880.97|14960.97|14880.97|14959.5|14879.5|8
1728557440000|2024-10-10 10:50:40|14960.98|14880.98|14960.3|14880.3|14960.98|14880.98|14960.28|14880.28|9
1728557450000|2024-10-10 10:50:50|14960.31|14880.31|14961.74|14881.74|14961.74|14881.74|14960.31|14880.31|6
1728557460000|2024-10-10 10:51:00|14961.44|14881.44|14961.25|14881.25|14961.53|14881.53|14961.25|14881.25|9
1728557470000|2024-10-10 10:51:10|14961.22|14881.22|14960.74|14880.74|14961.26|14881.26|14960.74|14880.74|10
1728557480000|2024-10-10 10:51:20|14960.72|14880.72|14962.1|14882.1|14962.1|14882.1|14960.72|14880.72|8
1728557490000|2024-10-10 10:51:30|14962.15|14882.15|14963.54|14883.54|14963.66|14883.66|14962.15|14882.15|8
1728557500000|2024-10-10 10:51:40|14964.82|14884.82|14964.39|14884.39|14964.86|14884.86|14964.39|14884.39|7
1728557510000|2024-10-10 10:51:50|14964.8|14884.8|14965.23|14885.23|14965.56|14885.56|14964.8|14884.8|7
1728557520000|2024-10-10 10:52:00|14965.21|14885.21|14965.64|14885.64|14965.64|14885.64|14965.21|14885.21|5
1728557530000|2024-10-10 10:52:10|14966.19|14886.19|14968.22|14888.22|14968.23|14888.23|14966.19|14886.19|9
1728557540000|2024-10-10 10:52:20|14967.65|14887.65|14967.27|14887.27|14967.69|14887.69|14967.24|14887.24|10
1728557550000|2024-10-10 10:52:30|14967.2|14887.2|14963.71|14883.71|14967.74|14887.74|14963.71|14883.71|9
1728557560000|2024-10-10 10:52:40|14962.83|14882.83|14961.13|14881.13|14962.83|14882.83|14961.13|14881.13|9
1728557570000|2024-10-10 10:52:50|14960.69|14880.69|14961.02|14881.02|14961.14|14881.14|14960.69|14880.69|9
1728557580000|2024-10-10 10:53:00|14961.01|14881.01|14961.04|14881.04|14961.05|14881.05|14960.97|14880.97|6
1728557590000|2024-10-10 10:53:10|14961.03|14881.03|14961.15|14881.15|14961.3|14881.3|14961.03|14881.03|4
1728557600000|2024-10-10 10:53:20|14961.14|14881.14|14958.38|14878.38|14961.14|14881.14|14958.37|14878.37|8
1728557610000|2024-10-10 10:53:30|14958.58|14878.58|14958.59|14878.59|14958.9|14878.9|14958.58|14878.58|6
1728557620000|2024-10-10 10:53:40|14958.63|14878.63|14959.02|14879.02|14959.02|14879.02|14958.63|14878.63|7
1728557630000|2024-10-10 10:53:50|14958.82|14878.82|14954.64|14874.64|14958.82|14878.82|14954.64|14874.64|9
1728557640000|2024-10-10 10:54:00|14953.52|14873.52|14952.51|14872.51|14953.83|14873.83|14952.51|14872.51|7
1728557650000|2024-10-10 10:54:10|14952.56|14872.56|14950.02|14870.02|14952.56|14872.56|14949.93|14869.93|9
1728557660000|2024-10-10 10:54:20|14949.97|14869.97|14949.4|14869.4|14949.97|14869.97|14949.18|14869.18|8
1728557670000|2024-10-10 10:54:30|14949.62|14869.62|14948.5|14868.5|14949.62|14869.62|14948.28|14868.28|9
1728557680000|2024-10-10 10:54:40|14948.56|14868.56|14948.32|14868.32|14948.63|14868.63|14948.32|14868.32|8
1728557690000|2024-10-10 10:54:50|14947.53|14867.53|14948.4|14868.4|14948.4|14868.4|14947.53|14867.53|6
1728557700000|2024-10-10 10:55:00|14947.22|14867.22|14950.81|14870.81|14950.92|14870.92|14947.22|14867.22|10
1728557710000|2024-10-10 10:55:10|14950.2|14870.2|14953.85|14873.85|14953.85|14873.85|14950.2|14870.2|9
1728557720000|2024-10-10 10:55:20|14953.87|14873.87|14954.12|14874.12|14954.12|14874.12|14953.66|14873.66|10
1728557730000|2024-10-10 10:55:30|14954.64|14874.64|14954.64|14874.64|14954.67|14874.67|14954.55|14874.55|7
1728557740000|2024-10-10 10:55:40|14954.66|14874.66|14954.19|14874.19|14954.77|14874.77|14954.19|14874.19|8
1728557750000|2024-10-10 10:55:50|14954.18|14874.18|14954.58|14874.58|14954.61|14874.61|14953.69|14873.69|9
1728557760000|2024-10-10 10:56:00|14954.57|14874.57|14954.99|14874.99|14954.99|14874.99|14954.57|14874.57|9
1728557770000|2024-10-10 10:56:10|14954.98|14874.98|14956.47|14876.47|14956.61|14876.61|14954.98|14874.98|10
1728557780000|2024-10-10 10:56:20|14957.16|14877.16|14957.29|14877.29|14957.29|14877.29|14957.16|14877.16|7
1728557790000|2024-10-10 10:56:30|14957.3|14877.3|14957.32|14877.32|14957.32|14877.32|14957.3|14877.3|3
1728557800000|2024-10-10 10:56:40|14957.31|14877.31|14957.31|14877.31|14957.34|14877.34|14957.31|14877.31|6
1728557810000|2024-10-10 10:56:50|14957.3|14877.3|14957.44|14877.44|14957.48|14877.48|14957.3|14877.3|6
1728557820000|2024-10-10 10:57:00|14957.41|14877.41|14957.29|14877.29|14957.41|14877.41|14956.72|14876.72|10
1728557830000|2024-10-10 10:57:10|14957.33|14877.33|14957.44|14877.44|14957.44|14877.44|14957.33|14877.33|6
1728557840000|2024-10-10 10:57:20|14957.46|14877.46|14956.81|14876.81|14957.46|14877.46|14956.81|14876.81|8
1728557850000|2024-10-10 10:57:30|14956.69|14876.69|14955.67|14875.67|14956.69|14876.69|14955.66|14875.66|8
1728557860000|2024-10-10 10:57:40|14955.2|14875.2|14955.63|14875.63|14955.63|14875.63|14955.19|14875.19|8
1728557870000|2024-10-10 10:57:50|14955.58|14875.58|14955.58|14875.58|14955.58|14875.58|14955.57|14875.57|3
1728557880000|2024-10-10 10:58:00|14955.22|14875.22|14954.97|14874.97|14955.22|14875.22|14954.97|14874.97|8
1728557890000|2024-10-10 10:58:10|14954.93|14874.93|14953.73|14873.73|14954.93|14874.93|14953.73|14873.73|8
1728557900000|2024-10-10 10:58:20|14953.72|14873.72|14954.59|14874.59|14954.62|14874.62|14953.31|14873.31|9
1728557910000|2024-10-10 10:58:30|14954.56|14874.56|14954.04|14874.04|14954.56|14874.56|14953.94|14873.94|9
1728557920000|2024-10-10 10:58:40|14953.66|14873.66|14951.92|14871.92|14953.66|14873.66|14951.92|14871.92|10
1728557930000|2024-10-10 10:58:50|14951.68|14871.68|14951.67|14871.67|14951.69|14871.69|14951.54|14871.54|7
1728557940000|2024-10-10 10:59:00|14951.55|14871.55|14951.55|14871.55|14951.61|14871.61|14950.87|14870.87|9
1728557950000|2024-10-10 10:59:10|14951.54|14871.54|14951.59|14871.59|14951.59|14871.59|14951.54|14871.54|5
1728557960000|2024-10-10 10:59:20|14951.69|14871.69|14951.41|14871.41|14952.12|14872.12|14951.41|14871.41|9
1728557970000|2024-10-10 10:59:30|14951.45|14871.45|14951|14871|14951.45|14871.45|14951|14871|6
1728557980000|2024-10-10 10:59:40|14951.38|14871.38|14951.87|14871.87|14951.87|14871.87|14951.38|14871.38|6
1728557990000|2024-10-10 10:59:50|14951.96|14871.96|14951.7|14871.7|14951.96|14871.96|14951.68|14871.68|5
1728558000000|2024-10-10 11:00:00|14951.48|14871.48|14952.36|14872.36|14952.45|14872.45|14951.48|14871.48|8
1728558010000|2024-10-10 11:00:10|14952.35|14872.35|14952.69|14872.69|14952.69|14872.69|14952.22|14872.22|10
1728558020000|2024-10-10 11:00:20|14952.71|14872.71|14952.3|14872.3|14952.72|14872.72|14951.86|14871.86|10
1728558030000|2024-10-10 11:00:30|14952.32|14872.32|14952.68|14872.68|14952.68|14872.68|14952.32|14872.32|9
1728558040000|2024-10-10 11:00:40|14952.69|14872.69|14953.14|14873.14|14953.28|14873.28|14952.69|14872.69|7
1728558050000|2024-10-10 11:00:50|14953.15|14873.15|14953.27|14873.27|14953.57|14873.57|14953.15|14873.15|8
1728558060000|2024-10-10 11:01:00|14953.17|14873.17|14952.52|14872.52|14953.17|14873.17|14951.96|14871.96|9
1728558070000|2024-10-10 11:01:10|14952.49|14872.49|14952.7|14872.7|14952.79|14872.79|14952.35|14872.35|10
1728558080000|2024-10-10 11:01:20|14952.79|14872.79|14952.65|14872.65|14953.01|14873.01|14952.64|14872.64|8
1728558090000|2024-10-10 11:01:30|14952.6|14872.6|14954.81|14874.81|14954.81|14874.81|14952.6|14872.6|10
1728558100000|2024-10-10 11:01:40|14954.84|14874.84|14954.94|14874.94|14954.94|14874.94|14954.84|14874.84|9
1728558110000|2024-10-10 11:01:50|14954.99|14874.99|14955.1|14875.1|14955.1|14875.1|14954.99|14874.99|5
1728558120000|2024-10-10 11:02:00|14955.11|14875.11|14954.65|14874.65|14955.11|14875.11|14954.35|14874.35|8
1728558130000|2024-10-10 11:02:10|14954.63|14874.63|14955.5|14875.5|14955.5|14875.5|14954.52|14874.52|9
1728558140000|2024-10-10 11:02:20|14955.51|14875.51|14957.01|14877.01|14957.01|14877.01|14955.51|14875.51|8
1728558150000|2024-10-10 11:02:30|14957.05|14877.05|14957.94|14877.94|14957.95|14877.95|14957.01|14877.01|6
1728558160000|2024-10-10 11:02:40|14957.95|14877.95|14957.97|14877.97|14958.06|14878.06|14957.95|14877.95|4
1728558170000|2024-10-10 11:02:50|14957.99|14877.99|14956.29|14876.29|14958|14878|14956.29|14876.29|9
1728558180000|2024-10-10 11:03:00|14956.27|14876.27|14953.13|14873.13|14956.27|14876.27|14953.13|14873.13|9
1728558190000|2024-10-10 11:03:10|14953.52|14873.52|14953.28|14873.28|14953.56|14873.56|14953.28|14873.28|9
1728558200000|2024-10-10 11:03:20|14953.29|14873.29|14952.7|14872.7|14953.29|14873.29|14952.66|14872.66|8
1728558210000|2024-10-10 11:03:30|14952.69|14872.69|14952.26|14872.26|14952.69|14872.69|14952.26|14872.26|6
1728558220000|2024-10-10 11:03:40|14952.25|14872.25|14952.35|14872.35|14952.36|14872.36|14952.25|14872.25|5
1728558230000|2024-10-10 11:03:50|14952.22|14872.22|14950.21|14870.21|14952.25|14872.25|14950.21|14870.21|9
1728558240000|2024-10-10 11:04:00|14950.22|14870.22|14951.33|14871.33|14951.69|14871.69|14950.22|14870.22|7
1728558250000|2024-10-10 11:04:10|14951.32|14871.32|14951.17|14871.17|14951.33|14871.33|14951.17|14871.17|7
1728558260000|2024-10-10 11:04:20|14951.2|14871.2|14951.02|14871.02|14951.63|14871.63|14950.69|14870.69|8
1728558270000|2024-10-10 11:04:30|14951.69|14871.69|14951.37|14871.37|14951.69|14871.69|14951.28|14871.28|8
1728558280000|2024-10-10 11:04:40|14951.38|14871.38|14951.38|14871.38|14951.42|14871.42|14951.37|14871.37|5
1728558290000|2024-10-10 11:04:50|14951.71|14871.71|14951.72|14871.72|14951.72|14871.72|14951.7|14871.7|3
1728558300000|2024-10-10 11:05:00|14951.71|14871.71|14951.8|14871.8|14951.81|14871.81|14951.71|14871.71|6
1728558310000|2024-10-10 11:05:10|14951.76|14871.76|14952.17|14872.17|14952.17|14872.17|14951.76|14871.76|9
1728558320000|2024-10-10 11:05:20|14952.16|14872.16|14952.47|14872.47|14952.47|14872.47|14951.58|14871.58|7
1728558330000|2024-10-10 11:05:30|14952.18|14872.18|14952.9|14872.9|14953.52|14873.52|14952.05|14872.05|8
1728558340000|2024-10-10 11:05:40|14953.04|14873.04|14954.06|14874.06|14954.06|14874.06|14953.04|14873.04|8
1728558350000|2024-10-10 11:05:50|14954.05|14874.05|14953.78|14873.78|14954.09|14874.09|14952.47|14872.47|9
1728558360000|2024-10-10 11:06:00|14953.75|14873.75|14954.03|14874.03|14954.04|14874.04|14953.75|14873.75|7
1728558370000|2024-10-10 11:06:10|14953.95|14873.95|14953.27|14873.27|14954.13|14874.13|14953.27|14873.27|10
1728558380000|2024-10-10 11:06:20|14953.24|14873.24|14953.88|14873.88|14953.89|14873.89|14953.24|14873.24|8
1728558390000|2024-10-10 11:06:30|14953.87|14873.87|14957.2|14877.2|14957.2|14877.2|14953.87|14873.87|10
1728558400000|2024-10-10 11:06:40|14957.48|14877.48|14958.81|14878.81|14959.07|14879.07|14957.48|14877.48|10
1728558410000|2024-10-10 11:06:50|14958.46|14878.46|14958.45|14878.45|14958.79|14878.79|14958.4|14878.4|7
1728558420000|2024-10-10 11:07:00|14958.42|14878.42|14958.38|14878.38|14958.42|14878.42|14958.37|14878.37|6
1728558430000|2024-10-10 11:07:10|14958.55|14878.55|14958.78|14878.78|14958.78|14878.78|14958.55|14878.55|7
1728558440000|2024-10-10 11:07:20|14959.54|14879.54|14960.02|14880.02|14960.17|14880.17|14959.54|14879.54|9
1728558450000|2024-10-10 11:07:30|14960.03|14880.03|14960.94|14880.94|14960.94|14880.94|14960.03|14880.03|8
1728558460000|2024-10-10 11:07:40|14960.96|14880.96|14961.12|14881.12|14961.13|14881.13|14960.96|14880.96|10
1728558470000|2024-10-10 11:07:50|14961.13|14881.13|14960.05|14880.05|14961.13|14881.13|14960.05|14880.05|8
1728558480000|2024-10-10 11:08:00|14960.03|14880.03|14960|14880|14960.03|14880.03|14959.99|14879.99|6
1728558490000|2024-10-10 11:08:10|14959.99|14879.99|14959.9|14879.9|14959.99|14879.99|14959.72|14879.72|6
1728558500000|2024-10-10 11:08:20|14960.03|14880.03|14960.88|14880.88|14960.88|14880.88|14960.03|14880.03|10
1728558510000|2024-10-10 11:08:30|14960.98|14880.98|14961.8|14881.8|14961.8|14881.8|14960.98|14880.98|10
1728558520000|2024-10-10 11:08:40|14961.83|14881.83|14961.4|14881.4|14961.85|14881.85|14961.4|14881.4|9
1728558530000|2024-10-10 11:08:50|14961.39|14881.39|14961.54|14881.54|14961.58|14881.58|14961.2|14881.2|7
1728558540000|2024-10-10 11:09:00|14961.51|14881.51|14962.69|14882.69|14962.69|14882.69|14961.49|14881.49|9
1728558550000|2024-10-10 11:09:10|14962.83|14882.83|14963.15|14883.15|14963.15|14883.15|14962.82|14882.82|10
1728558560000|2024-10-10 11:09:20|14963.16|14883.16|14962.75|14882.75|14963.16|14883.16|14962.45|14882.45|8
1728558570000|2024-10-10 11:09:30|14962.73|14882.73|14959|14879|14962.73|14882.73|14959|14879|9
1728558580000|2024-10-10 11:09:40|14958.99|14878.99|14959|14879|14959|14879|14958.14|14878.14|9
1728558590000|2024-10-10 11:09:50|14959.3|14879.3|14959.55|14879.55|14959.55|14879.55|14959.3|14879.3|7
1728558600000|2024-10-10 11:10:00|14959.57|14879.57|14958.74|14878.74|14959.7|14879.7|14958.7|14878.7|9
1728558610000|2024-10-10 11:10:10|14958.77|14878.77|14958.71|14878.71|14958.81|14878.81|14958.3|14878.3|7
1728558620000|2024-10-10 11:10:20|14958.59|14878.59|14959.59|14879.59|14959.91|14879.91|14958.45|14878.45|9
1728558630000|2024-10-10 11:10:30|14959.72|14879.72|14960.27|14880.27|14960.27|14880.27|14959.72|14879.72|7
1728558640000|2024-10-10 11:10:40|14960.57|14880.57|14961.51|14881.51|14961.51|14881.51|14960.57|14880.57|10
1728558650000|2024-10-10 11:10:50|14962.32|14882.32|14961.77|14881.77|14962.32|14882.32|14961.71|14881.71|6
1728558660000|2024-10-10 11:11:00|14961.26|14881.26|14960.75|14880.75|14961.39|14881.39|14960.75|14880.75|8
1728558670000|2024-10-10 11:11:10|14960.73|14880.73|14960.96|14880.96|14960.96|14880.96|14960.73|14880.73|5
1728558680000|2024-10-10 11:11:20|14962.2|14882.2|14961.87|14881.87|14962.2|14882.2|14961.75|14881.75|10
1728558690000|2024-10-10 11:11:30|14961.88|14881.88|14962.07|14882.07|14962.21|14882.21|14961.88|14881.88|5
1728558700000|2024-10-10 11:11:40|14962.01|14882.01|14964.1|14884.1|14964.1|14884.1|14961.94|14881.94|6
1728558710000|2024-10-10 11:11:50|14964.76|14884.76|14964.85|14884.85|14964.9|14884.9|14964.4|14884.4|10
1728558720000|2024-10-10 11:12:00|14964.92|14884.92|14964.44|14884.44|14965|14885|14964.44|14884.44|9
1728558730000|2024-10-10 11:12:10|14964.43|14884.43|14964.24|14884.24|14964.43|14884.43|14964.24|14884.24|5
1728558740000|2024-10-10 11:12:20|14964.17|14884.17|14963.94|14883.94|14964.17|14884.17|14963.44|14883.44|9
1728558750000|2024-10-10 11:12:30|14964.12|14884.12|14963.14|14883.14|14964.21|14884.21|14963.07|14883.07|9
1728558760000|2024-10-10 11:12:40|14963.18|14883.18|14961.97|14881.97|14963.18|14883.18|14961.97|14881.97|7
1728558770000|2024-10-10 11:12:50|14962.19|14882.19|14961.08|14881.08|14962.19|14882.19|14961.08|14881.08|8
1728558780000|2024-10-10 11:13:00|14961.05|14881.05|14961.2|14881.2|14961.2|14881.2|14961.04|14881.04|8
1728558790000|2024-10-10 11:13:10|14961.19|14881.19|14961.88|14881.88|14961.88|14881.88|14961.19|14881.19|6
1728558800000|2024-10-10 11:13:20|14961.95|14881.95|14961.67|14881.67|14962.04|14882.04|14961.67|14881.67|7
1728558810000|2024-10-10 11:13:30|14961.66|14881.66|14962.02|14882.02|14962.1|14882.1|14961.66|14881.66|5
1728558820000|2024-10-10 11:13:40|14961.98|14881.98|14966.25|14886.25|14966.25|14886.25|14961.71|14881.71|9
1728558830000|2024-10-10 11:13:50|14966.39|14886.39|14967.68|14887.68|14967.68|14887.68|14966.39|14886.39|7
1728558840000|2024-10-10 11:14:00|14967.76|14887.76|14968.68|14888.68|14968.68|14888.68|14967.59|14887.59|8
1728558850000|2024-10-10 11:14:10|14968.62|14888.62|14967.69|14887.69|14968.62|14888.62|14967.61|14887.61|9
1728558860000|2024-10-10 11:14:20|14967.32|14887.32|14967.83|14887.83|14967.83|14887.83|14967.21|14887.21|7
1728558870000|2024-10-10 11:14:30|14967.52|14887.52|14967.77|14887.77|14967.77|14887.77|14966.9|14886.9|9
1728558880000|2024-10-10 11:14:40|14967.82|14887.82|14969.12|14889.12|14969.12|14889.12|14967.82|14887.82|9
1728558890000|2024-10-10 11:14:50|14969.15|14889.15|14968.52|14888.52|14969.19|14889.19|14968.52|14888.52|8
1728558900000|2024-10-10 11:15:00|14968.76|14888.76|14969.6|14889.6|14969.6|14889.6|14968.73|14888.73|8
1728558910000|2024-10-10 11:15:10|14969.67|14889.67|14969.9|14889.9|14969.9|14889.9|14969.65|14889.65|8
1728558920000|2024-10-10 11:15:20|14969.93|14889.93|14968.9|14888.9|14970.01|14890.01|14968.9|14888.9|8
1728558930000|2024-10-10 11:15:30|14968.95|14888.95|14968.56|14888.56|14968.95|14888.95|14968.04|14888.04|9
1728558940000|2024-10-10 11:15:40|14968.87|14888.87|14969.52|14889.52|14969.52|14889.52|14968.87|14888.87|8
1728558950000|2024-10-10 11:15:50|14969.62|14889.62|14969.76|14889.76|14969.8|14889.8|14969.62|14889.62|8
1728558960000|2024-10-10 11:16:00|14969.62|14889.62|14970.2|14890.2|14970.51|14890.51|14969.47|14889.47|6
1728558970000|2024-10-10 11:16:10|14970.88|14890.88|14970.8|14890.8|14971.1|14891.1|14970.79|14890.79|10
1728558980000|2024-10-10 11:16:20|14970.41|14890.41|14970.32|14890.32|14970.73|14890.73|14969.88|14889.88|8
1728558990000|2024-10-10 11:16:30|14970.24|14890.24|14971.46|14891.46|14971.53|14891.53|14970.22|14890.22|9
1728559000000|2024-10-10 11:16:40|14971.47|14891.47|14971.04|14891.04|14971.63|14891.63|14971.04|14891.04|7
1728559010000|2024-10-10 11:16:50|14970.48|14890.48|14970.22|14890.22|14971.05|14891.05|14970.22|14890.22|10
1728559020000|2024-10-10 11:17:00|14969.99|14889.99|14967.65|14887.65|14969.99|14889.99|14967.65|14887.65|8
1728559030000|2024-10-10 11:17:10|14967.63|14887.63|14967.69|14887.69|14967.87|14887.87|14967.57|14887.57|8
1728559040000|2024-10-10 11:17:20|14967.74|14887.74|14968.78|14888.78|14968.78|14888.78|14967.74|14887.74|9
1728559050000|2024-10-10 11:17:30|14968.83|14888.83|14970.3|14890.3|14970.3|14890.3|14968.83|14888.83|10
1728559060000|2024-10-10 11:17:40|14970.35|14890.35|14969.84|14889.84|14970.4|14890.4|14969.84|14889.84|10
1728559070000|2024-10-10 11:17:50|14970.29|14890.29|14970.72|14890.72|14970.91|14890.91|14970.29|14890.29|9
1728559080000|2024-10-10 11:18:00|14970.71|14890.71|14970.44|14890.44|14970.81|14890.81|14970.44|14890.44|9
1728559090000|2024-10-10 11:18:10|14970.36|14890.36|14970.88|14890.88|14970.92|14890.92|14970.31|14890.31|10
1728559100000|2024-10-10 11:18:20|14970.56|14890.56|14970.1|14890.1|14970.56|14890.56|14969.92|14889.92|10
1728559110000|2024-10-10 11:18:30|14969.93|14889.93|14970.64|14890.64|14970.64|14890.64|14969.93|14889.93|9
1728559120000|2024-10-10 11:18:40|14970.13|14890.13|14972.23|14892.23|14972.23|14892.23|14970.13|14890.13|6
1728559130000|2024-10-10 11:18:50|14972.31|14892.31|14975.3|14895.3|14975.3|14895.3|14972.31|14892.31|9
1728559140000|2024-10-10 11:19:00|14975.33|14895.33|14975.9|14895.9|14976.3|14896.3|14975.33|14895.33|10
1728559150000|2024-10-10 11:19:10|14976.29|14896.29|14976.92|14896.92|14976.92|14896.92|14976.29|14896.29|8
1728559160000|2024-10-10 11:19:20|14976.96|14896.96|14977.74|14897.74|14978.45|14898.45|14976.96|14896.96|10
1728559170000|2024-10-10 11:19:30|14977.73|14897.73|14977.09|14897.09|14977.73|14897.73|14977.07|14897.07|8
1728559180000|2024-10-10 11:19:40|14977.66|14897.66|14977.73|14897.73|14977.73|14897.73|14977.66|14897.66|3
1728559190000|2024-10-10 11:19:50|14977.99|14897.99|14978.14|14898.14|14978.14|14898.14|14977.99|14897.99|8
1728559200000|2024-10-10 11:20:00|14978.09|14898.09|14978.23|14898.23|14978.23|14898.23|14977.21|14897.21|10
1728559210000|2024-10-10 11:20:10|14978.57|14898.57|14977.85|14897.85|14978.74|14898.74|14977.85|14897.85|7
1728559220000|2024-10-10 11:20:20|14977.36|14897.36|14978.3|14898.3|14978.3|14898.3|14977.25|14897.25|9
1728559230000|2024-10-10 11:20:30|14977.75|14897.75|14979.05|14899.05|14979.05|14899.05|14977.75|14897.75|6
1728559240000|2024-10-10 11:20:40|14980.59|14900.59|14981.79|14901.79|14981.79|14901.79|14980.58|14900.58|9
1728559250000|2024-10-10 11:20:50|14981.82|14901.82|14984.21|14904.21|14984.21|14904.21|14981.8|14901.8|10
1728559260000|2024-10-10 11:21:00|14985.45|14905.45|14985.31|14905.31|14986.12|14906.12|14985.31|14905.31|9
1728559270000|2024-10-10 11:21:10|14984.97|14904.97|14984.05|14904.05|14984.97|14904.97|14983.69|14903.69|8
1728559280000|2024-10-10 11:21:20|14983.83|14903.83|14983.11|14903.11|14983.83|14903.83|14983|14903|8
1728559290000|2024-10-10 11:21:30|14983.1|14903.1|14983|14903|14983.11|14903.11|14983|14903|4
1728559300000|2024-10-10 11:21:40|14982.8|14902.8|14983.37|14903.37|14983.43|14903.43|14982.8|14902.8|7
1728559310000|2024-10-10 11:21:50|14983.34|14903.34|14982.7|14902.7|14983.34|14903.34|14982.53|14902.53|5
1728559320000|2024-10-10 11:22:00|14982.69|14902.69|14982.51|14902.51|14982.69|14902.69|14982.51|14902.51|7
1728559330000|2024-10-10 11:22:10|14982.08|14902.08|14982.44|14902.44|14982.48|14902.48|14982.03|14902.03|7
1728559340000|2024-10-10 11:22:20|14982.47|14902.47|14984.01|14904.01|14984.19|14904.19|14982.47|14902.47|9
1728559350000|2024-10-10 11:22:30|14984|14904|14984.27|14904.27|14984.28|14904.28|14984|14904|9
1728559360000|2024-10-10 11:22:40|14984.26|14904.26|14983.55|14903.55|14984.26|14904.26|14983.55|14903.55|7
1728559370000|2024-10-10 11:22:50|14983.54|14903.54|14983.73|14903.73|14983.74|14903.74|14983.53|14903.53|7
1728559380000|2024-10-10 11:23:00|14983.72|14903.72|14984.05|14904.05|14984.07|14904.07|14983.72|14903.72|6
1728559390000|2024-10-10 11:23:10|14984.17|14904.17|14984.21|14904.21|14984.21|14904.21|14983.88|14903.88|5
1728559400000|2024-10-10 11:23:20|14984.22|14904.22|14984.32|14904.32|14984.33|14904.33|14984.22|14904.22|7
1728559410000|2024-10-10 11:23:30|14983.68|14903.68|14982.71|14902.71|14983.68|14903.68|14981.99|14901.99|9
1728559420000|2024-10-10 11:23:40|14982.72|14902.72|14982.1|14902.1|14982.72|14902.72|14982.1|14902.1|8
1728559430000|2024-10-10 11:23:50|14982.08|14902.08|14980.52|14900.52|14982.09|14902.09|14980.52|14900.52|8
1728559440000|2024-10-10 11:24:00|14980.51|14900.51|14979.26|14899.26|14980.51|14900.51|14979.26|14899.26|9
1728559450000|2024-10-10 11:24:10|14979.25|14899.25|14979.07|14899.07|14979.26|14899.26|14979.07|14899.07|6
1728559460000|2024-10-10 11:24:20|14979.05|14899.05|14978.98|14898.98|14979.05|14899.05|14978.98|14898.98|6
1728559470000|2024-10-10 11:24:30|14979.03|14899.03|14979.18|14899.18|14979.27|14899.27|14979.03|14899.03|9
1728559480000|2024-10-10 11:24:40|14979.08|14899.08|14978.63|14898.63|14979.08|14899.08|14978.6|14898.6|5
1728559490000|2024-10-10 11:24:50|14977.55|14897.55|14977.43|14897.43|14977.56|14897.56|14977.43|14897.43|4
1728559500000|2024-10-10 11:25:00|14977.41|14897.41|14978.5|14898.5|14978.7|14898.7|14977.41|14897.41|6
1728559510000|2024-10-10 11:25:10|14978.38|14898.38|14977.2|14897.2|14978.38|14898.38|14977.2|14897.2|9
1728559520000|2024-10-10 11:25:20|14977.21|14897.21|14974.98|14894.98|14977.21|14897.21|14974.98|14894.98|9
1728559530000|2024-10-10 11:25:30|14974.92|14894.92|14974.75|14894.75|14974.92|14894.92|14974.64|14894.64|7
1728559540000|2024-10-10 11:25:40|14974.76|14894.76|14975.97|14895.97|14975.97|14895.97|14974.76|14894.76|6
1728559550000|2024-10-10 11:25:50|14976.12|14896.12|14975.97|14895.97|14976.12|14896.12|14975.71|14895.71|7
1728559560000|2024-10-10 11:26:00|14975.99|14895.99|14976.05|14896.05|14976.06|14896.06|14975.99|14895.99|6
1728559570000|2024-10-10 11:26:10|14975.84|14895.84|14977|14897|14977.09|14897.09|14975.84|14895.84|9
1728559580000|2024-10-10 11:26:20|14976.97|14896.97|14976.93|14896.93|14976.97|14896.97|14976.72|14896.72|5
1728559590000|2024-10-10 11:26:30|14976.94|14896.94|14980.49|14900.49|14980.49|14900.49|14976.94|14896.94|9
1728559600000|2024-10-10 11:26:40|14980.54|14900.54|14981.45|14901.45|14981.45|14901.45|14980.38|14900.38|10
1728559610000|2024-10-10 11:26:50|14981.54|14901.54|14982.58|14902.58|14982.58|14902.58|14981.27|14901.27|10
1728559620000|2024-10-10 11:27:00|14982.33|14902.33|14982.89|14902.89|14983.26|14903.26|14982.33|14902.33|8
1728559630000|2024-10-10 11:27:10|14982.8|14902.8|14983.35|14903.35|14983.35|14903.35|14982.8|14902.8|8
1728559640000|2024-10-10 11:27:20|14983.36|14903.36|14984.09|14904.09|14984.09|14904.09|14983.36|14903.36|5
1728559650000|2024-10-10 11:27:30|14984.2|14904.2|14984.92|14904.92|14984.92|14904.92|14984.2|14904.2|8
1728559660000|2024-10-10 11:27:40|14984.93|14904.93|14985.02|14905.02|14985.02|14905.02|14984.93|14904.93|3
1728559670000|2024-10-10 11:27:50|14984.59|14904.59|14985.28|14905.28|14985.28|14905.28|14984.59|14904.59|5
1728559680000|2024-10-10 11:28:00|14985.24|14905.24|14985.62|14905.62|14985.62|14905.62|14985.24|14905.24|9
1728559690000|2024-10-10 11:28:10|14985.63|14905.63|14985.81|14905.81|14986|14906|14985.63|14905.63|7
1728559700000|2024-10-10 11:28:20|14985.67|14905.67|14984.89|14904.89|14985.8|14905.8|14984.17|14904.17|10
1728559710000|2024-10-10 11:28:30|14984.88|14904.88|14984.71|14904.71|14985.05|14905.05|14984.71|14904.71|9
1728559720000|2024-10-10 11:28:40|14984.68|14904.68|14985.12|14905.12|14985.14|14905.14|14984.65|14904.65|9
1728559730000|2024-10-10 11:28:50|14985.1|14905.1|14984.44|14904.44|14985.17|14905.17|14984.44|14904.44|9
1728559740000|2024-10-10 11:29:00|14984.43|14904.43|14985.56|14905.56|14985.56|14905.56|14984.36|14904.36|9
1728559750000|2024-10-10 11:29:10|14986.03|14906.03|14986.9|14906.9|14986.9|14906.9|14986.03|14906.03|9
1728559760000|2024-10-10 11:29:20|14986.91|14906.91|14986.88|14906.88|14986.91|14906.91|14986.76|14906.76|8
1728559770000|2024-10-10 11:29:30|14986.86|14906.86|14987.3|14907.3|14987.42|14907.42|14986.84|14906.84|6
1728559780000|2024-10-10 11:29:40|14987.31|14907.31|14987.89|14907.89|14988.12|14908.12|14987.31|14907.31|8
1728559790000|2024-10-10 11:29:50|14987.84|14907.84|14987.1|14907.1|14987.84|14907.84|14986.75|14906.75|10
1728559800000|2024-10-10 11:30:00|14987.06|14907.06|14984.1|14904.1|14987.73|14907.73|14984.06|14904.06|8
1728559810000|2024-10-10 11:30:10|14984.12|14904.12|14987.73|14907.73|14987.73|14907.73|14984.12|14904.12|6
1728559820000|2024-10-10 11:30:20|14987.76|14907.76|14988.43|14908.43|14988.44|14908.44|14987.76|14907.76|9
1728559830000|2024-10-10 11:30:30|14988.39|14908.39|14987.36|14907.36|14988.39|14908.39|14987.32|14907.32|6
1728559840000|2024-10-10 11:30:40|14986.93|14906.93|14987.35|14907.35|14987.36|14907.36|14986.85|14906.85|9
1728559850000|2024-10-10 11:30:50|14987.34|14907.34|14991.43|14911.43|14991.88|14911.88|14987.18|14907.18|9
1728559860000|2024-10-10 11:31:00|14991.63|14911.63|14991.68|14911.68|14992.03|14912.03|14990.69|14910.69|9
1728559870000|2024-10-10 11:31:10|14991.18|14911.18|14990.38|14910.38|14991.24|14911.24|14990.38|14910.38|7
1728559880000|2024-10-10 11:31:20|14990.49|14910.49|14989.74|14909.74|14990.53|14910.53|14989.71|14909.71|8
1728559890000|2024-10-10 11:31:30|14988.84|14908.84|14989.22|14909.22|14989.24|14909.24|14988.76|14908.76|10
1728559900000|2024-10-10 11:31:40|14989.4|14909.4|14992.46|14912.46|14992.78|14912.78|14989.4|14909.4|9
1728559910000|2024-10-10 11:31:50|14992.78|14912.78|14993.11|14913.11|14993.11|14913.11|14992.78|14912.78|9
1728559920000|2024-10-10 11:32:00|14993.17|14913.17|14998.74|14918.74|14999.95|14919.95|14993.08|14913.08|10
1728559930000|2024-10-10 11:32:10|14999.06|14919.06|15002.12|14922.12|15002.12|14922.12|14999.06|14919.06|10
1728559940000|2024-10-10 11:32:20|15002.1|14922.1|15003.01|14923.01|15003.96|14923.96|15002.1|14922.1|10
1728559950000|2024-10-10 11:32:30|15002.89|14922.89|14999.09|14919.09|15002.89|14922.89|14998.46|14918.46|10
1728559960000|2024-10-10 11:32:40|14999.31|14919.31|14992.96|14912.96|14999.31|14919.31|14992.96|14912.96|10
1728559970000|2024-10-10 11:32:50|14992.71|14912.71|14991.86|14911.86|14993.58|14913.58|14991.86|14911.86|8
1728559980000|2024-10-10 11:33:00|14991.68|14911.68|14989.8|14909.8|14991.68|14911.68|14989.8|14909.8|10
1728559990000|2024-10-10 11:33:10|14989.37|14909.37|14983.83|14903.83|14989.37|14909.37|14982.76|14902.76|10
1728560000000|2024-10-10 11:33:20|14983.7|14903.7|14983.04|14903.04|14983.7|14903.7|14983.04|14903.04|8
1728560010000|2024-10-10 11:33:30|14984.04|14904.04|14982.67|14902.67|14984.14|14904.14|14982.67|14902.67|10
1728560020000|2024-10-10 11:33:40|14981.92|14901.92|14981.01|14901.01|14981.92|14901.92|14980.55|14900.55|10
1728560030000|2024-10-10 11:33:50|14981.84|14901.84|14979.32|14899.32|14982.01|14902.01|14979.31|14899.31|10
1728560040000|2024-10-10 11:34:00|14979.03|14899.03|14978.5|14898.5|14979.03|14899.03|14978.26|14898.26|8
1728560050000|2024-10-10 11:34:10|14978.24|14898.24|14979.34|14899.34|14979.34|14899.34|14978.19|14898.19|9
1728560060000|2024-10-10 11:34:20|14979.38|14899.38|14980.4|14900.4|14980.4|14900.4|14979.38|14899.38|8
1728560070000|2024-10-10 11:34:30|14980.42|14900.42|14979.26|14899.26|14980.6|14900.6|14979.26|14899.26|10
1728560080000|2024-10-10 11:34:40|14979.24|14899.24|14979.81|14899.81|14979.81|14899.81|14979.24|14899.24|10
1728560090000|2024-10-10 11:34:50|14979.82|14899.82|14979.3|14899.3|14979.82|14899.82|14979.28|14899.28|8
1728560100000|2024-10-10 11:35:00|14979.28|14899.28|14977.11|14897.11|14979.28|14899.28|14976.6|14896.6|9
1728560110000|2024-10-10 11:35:10|14977|14897|14978.49|14898.49|14978.72|14898.72|14977|14897|9
1728560120000|2024-10-10 11:35:20|14977.89|14897.89|14978.38|14898.38|14979.26|14899.26|14977.89|14897.89|8
1728560130000|2024-10-10 11:35:30|14978.7|14898.7|14978.41|14898.41|14978.77|14898.77|14978.23|14898.23|8
1728560140000|2024-10-10 11:35:40|14978.34|14898.34|14980.92|14900.92|14980.92|14900.92|14978.12|14898.12|10
1728560150000|2024-10-10 11:35:50|14981.03|14901.03|14986.51|14906.51|14986.51|14906.51|14981.03|14901.03|10
1728560160000|2024-10-10 11:36:00|14986.6|14906.6|14990.24|14910.24|14990.24|14910.24|14986.6|14906.6|10
1728560170000|2024-10-10 11:36:10|14990.27|14910.27|14990.86|14910.86|14990.86|14910.86|14990.27|14910.27|10
1728560180000|2024-10-10 11:36:20|14990.85|14910.85|14997.05|14917.05|14997.05|14917.05|14990.74|14910.74|10
1728560190000|2024-10-10 11:36:30|14997.43|14917.43|14997.92|14917.92|14998.26|14918.26|14996.71|14916.71|10
1728560200000|2024-10-10 11:36:40|14997.72|14917.72|14997.48|14917.48|14997.72|14917.72|14996.82|14916.82|10
1728560210000|2024-10-10 11:36:50|14997.46|14917.46|14998.02|14918.02|14998.03|14918.03|14997.29|14917.29|10
1728560220000|2024-10-10 11:37:00|14998.26|14918.26|14998.26|14918.26|14998.48|14918.48|14997.83|14917.83|10
1728560230000|2024-10-10 11:37:10|14997.18|14917.18|14997.32|14917.32|14997.32|14917.32|14996.62|14916.62|10
1728560240000|2024-10-10 11:37:20|14998|14918|15001.69|14921.69|15002.64|14922.64|14998|14918|10
1728560250000|2024-10-10 11:37:30|15001.63|14921.63|15001.04|14921.04|15002.26|14922.26|15000.95|14920.95|9
1728560260000|2024-10-10 11:37:40|15002.15|14922.15|15002.55|14922.55|15002.88|14922.88|15001.99|14921.99|10
1728560270000|2024-10-10 11:37:50|15002.68|14922.68|15004.09|14924.09|15004.09|14924.09|15002.24|14922.24|10
1728560280000|2024-10-10 11:38:00|15003.46|14923.46|15003.07|14923.07|15003.92|14923.92|15003.07|14923.07|8
1728560290000|2024-10-10 11:38:10|15003.04|14923.04|15003.06|14923.06|15003.54|14923.54|15002.97|14922.97|9
1728560300000|2024-10-10 11:38:20|15003.1|14923.1|15002.45|14922.45|15003.16|14923.16|15002.44|14922.44|9
1728560310000|2024-10-10 11:38:30|15002.46|14922.46|15001.98|14921.98|15002.52|14922.52|15001.98|14921.98|9
1728560320000|2024-10-10 11:38:40|15002.06|14922.06|15002.25|14922.25|15002.26|14922.26|15002.06|14922.06|9
1728560330000|2024-10-10 11:38:50|15002.3|14922.3|15002.86|14922.86|15002.87|14922.87|15002.3|14922.3|10
1728560340000|2024-10-10 11:39:00|15002.32|14922.32|15003.4|14923.4|15003.4|14923.4|15002.05|14922.05|10
1728560350000|2024-10-10 11:39:10|15003.14|14923.14|15003.12|14923.12|15003.42|14923.42|15003.12|14923.12|10
1728560360000|2024-10-10 11:39:20|15003.38|14923.38|15003.13|14923.13|15003.44|14923.44|15002.75|14922.75|10
1728560370000|2024-10-10 11:39:30|15003.12|14923.12|15003.18|14923.18|15003.4|14923.4|15003.12|14923.12|10
1728560380000|2024-10-10 11:39:40|15003.4|14923.4|15004.32|14924.32|15004.46|14924.46|15003.4|14923.4|10
1728560390000|2024-10-10 11:39:50|15004.34|14924.34|15004.99|14924.99|15004.99|14924.99|15004.3|14924.3|10
1728560400000|2024-10-10 11:40:00|15005.02|14925.02|15004.14|14924.14|15005.02|14925.02|15004.14|14924.14|8
1728560410000|2024-10-10 11:40:10|15003.89|14923.89|15004.64|14924.64|15004.64|14924.64|15003.89|14923.89|7
1728560420000|2024-10-10 11:40:20|15004.53|14924.53|15004.83|14924.83|15004.85|14924.85|15004.07|14924.07|8
1728560430000|2024-10-10 11:40:30|15004.43|14924.43|15003.1|14923.1|15004.5|14924.5|15003.1|14923.1|10
1728560440000|2024-10-10 11:40:40|15003.66|14923.66|15004.17|14924.17|15004.23|14924.23|15003.59|14923.59|8
1728560450000|2024-10-10 11:40:50|15003.77|14923.77|15003.7|14923.7|15003.82|14923.82|15003.21|14923.21|7
1728560460000|2024-10-10 11:41:00|15003.73|14923.73|15003.9|14923.9|15003.9|14923.9|15003.66|14923.66|6
1728560470000|2024-10-10 11:41:10|15003.89|14923.89|15004.42|14924.42|15004.42|14924.42|15003.87|14923.87|7
1728560480000|2024-10-10 11:41:20|15004.41|14924.41|15003.95|14923.95|15004.41|14924.41|15003.9|14923.9|5
1728560490000|2024-10-10 11:41:30|15004.09|14924.09|15003.51|14923.51|15004.09|14924.09|15003.51|14923.51|8
1728560500000|2024-10-10 11:41:40|15003.49|14923.49|15002.59|14922.59|15003.49|14923.49|15002.59|14922.59|9
1728560510000|2024-10-10 11:41:50|15002.57|14922.57|15002.28|14922.28|15002.57|14922.57|15002.28|14922.28|6
1728560520000|2024-10-10 11:42:00|15002.38|14922.38|15004.03|14924.03|15004.03|14924.03|15001.65|14921.65|10
1728560530000|2024-10-10 11:42:10|15003.72|14923.72|15002.76|14922.76|15003.75|14923.75|15002.76|14922.76|10
1728560540000|2024-10-10 11:42:20|15002.54|14922.54|15003.62|14923.62|15003.62|14923.62|15002.52|14922.52|8
1728560550000|2024-10-10 11:42:30|15003.67|14923.67|15003.33|14923.33|15003.72|14923.72|15002.86|14922.86|7
1728560560000|2024-10-10 11:42:40|15003.45|14923.45|15003.63|14923.63|15003.67|14923.67|15003.41|14923.41|9
1728560570000|2024-10-10 11:42:50|15003.65|14923.65|15002.87|14922.87|15003.65|14923.65|15002.87|14922.87|6
1728560580000|2024-10-10 11:43:00|15002.88|14922.88|15002.83|14922.83|15002.96|14922.96|15002.67|14922.67|9
1728560590000|2024-10-10 11:43:10|15003.83|14923.83|15004.36|14924.36|15004.59|14924.59|15003.83|14923.83|10
1728560600000|2024-10-10 11:43:20|15005.44|14925.44|15003.65|14923.65|15005.46|14925.46|15003.65|14923.65|8
1728560610000|2024-10-10 11:43:30|15003.64|14923.64|15003.37|14923.37|15003.64|14923.64|15003.37|14923.37|9
1728560620000|2024-10-10 11:43:40|15003.38|14923.38|15003.54|14923.54|15003.63|14923.63|15002.82|14922.82|8
1728560630000|2024-10-10 11:43:50|15003.52|14923.52|15003.85|14923.85|15003.87|14923.87|15003.51|14923.51|9
1728560640000|2024-10-10 11:44:00|15003.7|14923.7|15003.62|14923.62|15003.79|14923.79|15003.32|14923.32|9
1728560650000|2024-10-10 11:44:10|15003.66|14923.66|15003.37|14923.37|15004.09|14924.09|15003.37|14923.37|9
1728560660000|2024-10-10 11:44:20|15003.25|14923.25|15004.31|14924.31|15004.31|14924.31|15003.13|14923.13|9
1728560670000|2024-10-10 11:44:30|15004.19|14924.19|15004.65|14924.65|15004.75|14924.75|15004.18|14924.18|8
1728560680000|2024-10-10 11:44:40|15004.63|14924.63|15004.43|14924.43|15005.15|14925.15|15004.43|14924.43|10
1728560690000|2024-10-10 11:44:50|15004.41|14924.41|15004.41|14924.41|15004.41|14924.41|15003.97|14923.97|9
1728560700000|2024-10-10 11:45:00|15004.49|14924.49|15003.46|14923.46|15004.49|14924.49|15003.09|14923.09|9
1728560710000|2024-10-10 11:45:10|15002.28|14922.28|15001.38|14921.38|15002.43|14922.43|15001.38|14921.38|9
1728560720000|2024-10-10 11:45:20|15001.37|14921.37|15000.36|14920.36|15001.37|14921.37|15000.36|14920.36|8
1728560730000|2024-10-10 11:45:30|15000.32|14920.32|14999.9|14919.9|15000.32|14920.32|14999.48|14919.48|10
1728560740000|2024-10-10 11:45:40|14999.91|14919.91|14999.94|14919.94|15000.4|14920.4|14999.87|14919.87|10
1728560750000|2024-10-10 11:45:50|14999.42|14919.42|14998.36|14918.36|14999.42|14919.42|14998.36|14918.36|6
1728560760000|2024-10-10 11:46:00|14998.83|14918.83|14996.43|14916.43|14998.83|14918.83|14995.47|14915.47|10
1728560770000|2024-10-10 11:46:10|14996.38|14916.38|14996.31|14916.31|14996.57|14916.57|14996.29|14916.29|9
1728560780000|2024-10-10 11:46:20|14996.39|14916.39|14994.26|14914.26|14996.42|14916.42|14994.26|14914.26|9
1728560790000|2024-10-10 11:46:30|14993.98|14913.98|14993.79|14913.79|14994.03|14914.03|14993.79|14913.79|9
1728560800000|2024-10-10 11:46:40|14993.42|14913.42|14993.29|14913.29|14993.46|14913.46|14993.29|14913.29|10
1728560810000|2024-10-10 11:46:50|14993.23|14913.23|14991.93|14911.93|14993.29|14913.29|14991.93|14911.93|9
1728560820000|2024-10-10 11:47:00|14991.82|14911.82|14992.53|14912.53|14992.71|14912.71|14991.73|14911.73|10
1728560830000|2024-10-10 11:47:10|14992.82|14912.82|14993.11|14913.11|14993.17|14913.17|14992.82|14912.82|9
1728560840000|2024-10-10 11:47:20|14992.86|14912.86|14991.66|14911.66|14993.3|14913.3|14991.66|14911.66|10
1728560850000|2024-10-10 11:47:30|14991.64|14911.64|14991.42|14911.42|14991.64|14911.64|14991.4|14911.4|8
1728560860000|2024-10-10 11:47:40|14991.39|14911.39|14991.34|14911.34|14991.4|14911.4|14991.32|14911.32|9
1728560870000|2024-10-10 11:47:50|14991.31|14911.31|14991.94|14911.94|14991.96|14911.96|14991.29|14911.29|9
1728560880000|2024-10-10 11:48:00|14991.93|14911.93|14992.17|14912.17|14992.93|14912.93|14991.93|14911.93|7
1728560890000|2024-10-10 11:48:10|14992.47|14912.47|14992.61|14912.61|14992.61|14912.61|14992.34|14912.34|9
1728560900000|2024-10-10 11:48:20|14992.58|14912.58|14991.1|14911.1|14992.69|14912.69|14991.08|14911.08|10
1728560910000|2024-10-10 11:48:30|14991.06|14911.06|14992.07|14912.07|14992.36|14912.36|14991.01|14911.01|10
1728560920000|2024-10-10 11:48:40|14992.01|14912.01|14990.31|14910.31|14992.02|14912.02|14990.3|14910.3|9
1728560930000|2024-10-10 11:48:50|14990.33|14910.33|14988.88|14908.88|14990.39|14910.39|14988.88|14908.88|10
1728560940000|2024-10-10 11:49:00|14988.87|14908.87|14988.95|14908.95|14989.35|14909.35|14988.87|14908.87|10
1728560950000|2024-10-10 11:49:10|14988.94|14908.94|14994.45|14914.45|14994.45|14914.45|14988.92|14908.92|10
1728560960000|2024-10-10 11:49:20|14994.69|14914.69|14995.26|14915.26|14995.63|14915.63|14994.69|14914.69|10
1728560970000|2024-10-10 11:49:30|14995.23|14915.23|14994.65|14914.65|14995.23|14915.23|14994.49|14914.49|9
1728560980000|2024-10-10 11:49:40|14994.63|14914.63|14994.68|14914.68|14994.77|14914.77|14994.63|14914.63|10
1728560990000|2024-10-10 11:49:50|14994.27|14914.27|14994.46|14914.46|14994.49|14914.49|14994.26|14914.26|7
1728561000000|2024-10-10 11:50:00|14994.3|14914.3|14993.08|14913.08|14994.8|14914.8|14993.08|14913.08|10
1728561010000|2024-10-10 11:50:10|14993.07|14913.07|14993.11|14913.11|14993.14|14913.14|14993.07|14913.07|7
1728561020000|2024-10-10 11:50:20|14993|14913|14992.96|14912.96|14993|14913|14992.89|14912.89|8
1728561030000|2024-10-10 11:50:30|14992.99|14912.99|14992.94|14912.94|14993.01|14913.01|14992.91|14912.91|10
1728561040000|2024-10-10 11:50:40|14993|14913|14992.34|14912.34|14993.02|14913.02|14992.34|14912.34|10
1728561050000|2024-10-10 11:50:50|14993.87|14913.87|14994.11|14914.11|14994.2|14914.2|14993.85|14913.85|10
1728561060000|2024-10-10 11:51:00|14994.15|14914.15|14994.87|14914.87|14994.9|14914.9|14994.11|14914.11|9
1728561070000|2024-10-10 11:51:10|14994.94|14914.94|14995.24|14915.24|14995.3|14915.3|14994.94|14914.94|10
1728561080000|2024-10-10 11:51:20|14995.29|14915.29|14995.33|14915.33|14995.38|14915.38|14994.67|14914.67|10
1728561090000|2024-10-10 11:51:30|14995.31|14915.31|14995.33|14915.33|14995.38|14915.38|14995.22|14915.22|8
1728561100000|2024-10-10 11:51:40|14995.4|14915.4|14993.78|14913.78|14995.45|14915.45|14993.78|14913.78|10
1728561110000|2024-10-10 11:51:50|14993.81|14913.81|14994.04|14914.04|14994.08|14914.08|14993.72|14913.72|10
1728561120000|2024-10-10 11:52:00|14994.05|14914.05|14992.58|14912.58|14994.05|14914.05|14992.46|14912.46|9
1728561130000|2024-10-10 11:52:10|14992.97|14912.97|14993.2|14913.2|14993.2|14913.2|14992.86|14912.86|9
1728561140000|2024-10-10 11:52:20|14993.5|14913.5|14994.38|14914.38|14994.38|14914.38|14993.5|14913.5|8
1728561150000|2024-10-10 11:52:30|14994.48|14914.48|14994.62|14914.62|14994.62|14914.62|14994.4|14914.4|9
1728561160000|2024-10-10 11:52:40|14994.63|14914.63|14994.8|14914.8|14994.8|14914.8|14994.54|14914.54|6
1728561170000|2024-10-10 11:52:50|14994.83|14914.83|14996.02|14916.02|14996.02|14916.02|14994.83|14914.83|8
1728561180000|2024-10-10 11:53:00|14995.57|14915.57|14998.03|14918.03|14998.08|14918.08|14995.57|14915.57|10
1728561190000|2024-10-10 11:53:10|14998.06|14918.06|14998.79|14918.79|14998.79|14918.79|14998.06|14918.06|7
1728561200000|2024-10-10 11:53:20|14998.82|14918.82|14998.28|14918.28|14998.82|14918.82|14998.28|14918.28|9
1728561210000|2024-10-10 11:53:30|14998.64|14918.64|15001.79|14921.79|15001.79|14921.79|14998.39|14918.39|10
1728561220000|2024-10-10 11:53:40|15002.16|14922.16|15002.82|14922.82|15003.73|14923.73|15002.16|14922.16|6
1728561230000|2024-10-10 11:53:50|15002.83|14922.83|15002.98|14922.98|15003.04|14923.04|15002.65|14922.65|10
1728561240000|2024-10-10 11:54:00|15003.09|14923.09|15004.45|14924.45|15005.49|14925.49|15003.09|14923.09|10
1728561250000|2024-10-10 11:54:10|15004.01|14924.01|15005.76|14925.76|15005.98|14925.98|15003.97|14923.97|8
1728561260000|2024-10-10 11:54:20|15008.17|14928.17|15007.41|14927.41|15008.17|14928.17|15007.23|14927.23|9
1728561270000|2024-10-10 11:54:30|15007.16|14927.16|15007.31|14927.31|15007.5|14927.5|15007.16|14927.16|7
1728561280000|2024-10-10 11:54:40|15007.41|14927.41|15008.58|14928.58|15008.62|14928.62|15007.07|14927.07|10
1728561290000|2024-10-10 11:54:50|15007.68|14927.68|15004.71|14924.71|15007.68|14927.68|15004.71|14924.71|10
1728561300000|2024-10-10 11:55:00|15004.55|14924.55|15009.82|14929.82|15009.82|14929.82|15004.46|14924.46|9
1728561310000|2024-10-10 11:55:10|15009.9|14929.9|15008.8|14928.8|15009.9|14929.9|15008.8|14928.8|8
1728561320000|2024-10-10 11:55:20|15009.16|14929.16|15006.39|14926.39|15009.16|14929.16|15006.39|14926.39|6
1728561330000|2024-10-10 11:55:30|15006.38|14926.38|15006.31|14926.31|15006.39|14926.39|15006.31|14926.31|9
1728561340000|2024-10-10 11:55:40|15006.26|14926.26|15006.62|14926.62|15006.91|14926.91|15006.2|14926.2|9
1728561350000|2024-10-10 11:55:50|15006.6|14926.6|15005.28|14925.28|15006.6|14926.6|15005.28|14925.28|9
1728561360000|2024-10-10 11:56:00|15005.25|14925.25|15005.98|14925.98|15005.98|14925.98|15005.23|14925.23|6
1728561370000|2024-10-10 11:56:10|15006.49|14926.49|15007.36|14927.36|15007.38|14927.38|15006.49|14926.49|8
1728561380000|2024-10-10 11:56:20|15007.21|14927.21|15007.28|14927.28|15007.33|14927.33|15007.21|14927.21|9
1728561390000|2024-10-10 11:56:30|15007.29|14927.29|15005.16|14925.16|15007.29|14927.29|15005.16|14925.16|10
1728561400000|2024-10-10 11:56:40|15005.23|14925.23|15003.91|14923.91|15005.23|14925.23|15003.91|14923.91|8
1728561410000|2024-10-10 11:56:50|15003.65|14923.65|15004.16|14924.16|15004.2|14924.2|15003.65|14923.65|8
1728561420000|2024-10-10 11:57:00|15004.14|14924.14|15003.32|14923.32|15004.14|14924.14|15003.32|14923.32|9
1728561430000|2024-10-10 11:57:10|15003.29|14923.29|15002.95|14922.95|15003.29|14923.29|15002.86|14922.86|10
1728561440000|2024-10-10 11:57:20|15002.98|14922.98|15003.61|14923.61|15003.61|14923.61|15002.98|14922.98|8
1728561450000|2024-10-10 11:57:30|15003.02|14923.02|15003.62|14923.62|15003.62|14923.62|15002.94|14922.94|9
1728561460000|2024-10-10 11:57:40|15004.16|14924.16|15004.15|14924.15|15004.22|14924.22|15003.4|14923.4|9
1728561470000|2024-10-10 11:57:50|15004.23|14924.23|15005.11|14925.11|15005.11|14925.11|15004.23|14924.23|8
1728561480000|2024-10-10 11:58:00|15005.12|14925.12|15004.25|14924.25|15005.21|14925.21|15004.25|14924.25|8
1728561490000|2024-10-10 11:58:10|15004.26|14924.26|15004.05|14924.05|15004.44|14924.44|15004.05|14924.05|9
1728561500000|2024-10-10 11:58:20|15004.08|14924.08|15004.05|14924.05|15004.29|14924.29|15004.05|14924.05|6
1728561510000|2024-10-10 11:58:30|15004.01|14924.01|15003.76|14923.76|15004.01|14924.01|15003.73|14923.73|7
1728561520000|2024-10-10 11:58:40|15003.78|14923.78|15004.15|14924.15|15004.2|14924.2|15003.71|14923.71|6
1728561530000|2024-10-10 11:58:50|15004.14|14924.14|15004.13|14924.13|15004.35|14924.35|15004.13|14924.13|7
1728561540000|2024-10-10 11:59:00|15004.22|14924.22|15004.18|14924.18|15004.22|14924.22|15004.18|14924.18|2
1728561550000|2024-10-10 11:59:10|15004.19|14924.19|15003.96|14923.96|15004.19|14924.19|15003.91|14923.91|7
1728561560000|2024-10-10 11:59:20|15003.98|14923.98|15003.78|14923.78|15003.98|14923.98|15003.78|14923.78|7
1728561570000|2024-10-10 11:59:30|15003.79|14923.79|15003.99|14923.99|15004|14924|15003.79|14923.79|3
1728561580000|2024-10-10 11:59:40|15004.21|14924.21|15005.35|14925.35|15005.35|14925.35|15004.21|14924.21|7
1728561590000|2024-10-10 11:59:50|15005.52|14925.52|15004.35|14924.35|15005.82|14925.82|15004.34|14924.34|6
1728561600000|2024-10-10 12:00:00|15004.29|14924.29|15005.49|14925.49|15005.49|14925.49|15004.22|14924.22|9
1728561610000|2024-10-10 12:00:10|15005.67|14925.67|15006.29|14926.29|15006.55|14926.55|15005.59|14925.59|10
1728561620000|2024-10-10 12:00:20|15006.27|14926.27|15006.16|14926.16|15006.59|14926.59|15006.04|14926.04|8
1728561630000|2024-10-10 12:00:30|15005.92|14925.92|15004.23|14924.23|15005.99|14925.99|15004.23|14924.23|10
1728561640000|2024-10-10 12:00:40|15004.2|14924.2|15004.67|14924.67|15004.67|14924.67|15004.12|14924.12|8
1728561650000|2024-10-10 12:00:50|15005.01|14925.01|15008.4|14928.4|15008.4|14928.4|15005.01|14925.01|9
1728561660000|2024-10-10 12:01:00|15008.39|14928.39|15010.64|14930.64|15011.11|14931.11|15008.39|14928.39|9
1728561670000|2024-10-10 12:01:10|15010.71|14930.71|15010.29|14930.29|15010.83|14930.83|15010.29|14930.29|9
1728561680000|2024-10-10 12:01:20|15010.19|14930.19|15010.5|14930.5|15010.72|14930.72|15010.17|14930.17|10
1728561690000|2024-10-10 12:01:30|15010.13|14930.13|15010.29|14930.29|15010.29|14930.29|15009.87|14929.87|9
1728561700000|2024-10-10 12:01:40|15010.59|14930.59|15010.32|14930.32|15010.59|14930.59|15010.25|14930.25|9
1728561710000|2024-10-10 12:01:50|15010.28|14930.28|15010.71|14930.71|15010.71|14930.71|15010.1|14930.1|9
1728561720000|2024-10-10 12:02:00|15010.79|14930.79|15011.45|14931.45|15012.06|14932.06|15010.74|14930.74|9
1728561730000|2024-10-10 12:02:10|15010.64|14930.64|15011.66|14931.66|15011.66|14931.66|15010.4|14930.4|10
1728561740000|2024-10-10 12:02:20|15011.93|14931.93|15013.31|14933.31|15013.85|14933.85|15011.93|14931.93|9
1728561750000|2024-10-10 12:02:30|15013.34|14933.34|15013.67|14933.67|15013.71|14933.71|15013.32|14933.32|9
1728561760000|2024-10-10 12:02:40|15014.26|14934.26|15013.31|14933.31|15014.41|14934.41|15013.26|14933.26|9
1728561770000|2024-10-10 12:02:50|15013.52|14933.52|15013.25|14933.25|15013.52|14933.52|15013.25|14933.25|4
1728561780000|2024-10-10 12:03:00|15013.27|14933.27|15013|14933|15013.32|14933.32|15013|14933|9
1728561790000|2024-10-10 12:03:10|15013.34|14933.34|15013.37|14933.37|15013.58|14933.58|15013.1|14933.1|8
1728561800000|2024-10-10 12:03:20|15013.69|14933.69|15013.61|14933.61|15013.75|14933.75|15013.61|14933.61|7
1728561810000|2024-10-10 12:03:30|15013.58|14933.58|15013.66|14933.66|15013.73|14933.73|15012.8|14932.8|9
1728561820000|2024-10-10 12:03:40|15013.92|14933.92|15013.86|14933.86|15014.1|14934.1|15013.86|14933.86|8
1728561830000|2024-10-10 12:03:50|15013.9|14933.9|15012.89|14932.89|15014.33|14934.33|15012.76|14932.76|9
1728561840000|2024-10-10 12:04:00|15010.69|14930.69|15006.95|14926.95|15010.69|14930.69|15006.95|14926.95|10
1728561850000|2024-10-10 12:04:10|15004.36|14924.36|15002.38|14922.38|15004.36|14924.36|15002.38|14922.38|10
1728561860000|2024-10-10 12:04:20|15002.28|14922.28|14995.75|14915.75|15002.28|14922.28|14995.75|14915.75|9
1728561870000|2024-10-10 12:04:30|14995.7|14915.7|14995.43|14915.43|14995.7|14915.7|14994.11|14914.11|10
1728561880000|2024-10-10 12:04:40|14995.27|14915.27|14996.88|14916.88|14996.9|14916.9|14995.08|14915.08|10
1728561890000|2024-10-10 12:04:50|14996.92|14916.92|14996.9|14916.9|14996.92|14916.92|14996.48|14916.48|10
1728561900000|2024-10-10 12:05:00|14996.91|14916.91|14996.41|14916.41|14996.91|14916.91|14996.27|14916.27|7
1728561910000|2024-10-10 12:05:10|14996.5|14916.5|14995.52|14915.52|14996.5|14916.5|14995.52|14915.52|6
1728561920000|2024-10-10 12:05:20|14995.51|14915.51|14995.93|14915.93|14996.56|14916.56|14995.35|14915.35|9
1728561930000|2024-10-10 12:05:30|14996.01|14916.01|14996.23|14916.23|14996.23|14916.23|14995.58|14915.58|8
1728561940000|2024-10-10 12:05:40|14996.59|14916.59|14996.75|14916.75|14996.79|14916.79|14996.59|14916.59|8
1728561950000|2024-10-10 12:05:50|14996.65|14916.65|14995.89|14915.89|14996.65|14916.65|14995.61|14915.61|10
1728561960000|2024-10-10 12:06:00|14995.86|14915.86|14995.8|14915.8|14996.49|14916.49|14995.8|14915.8|9
1728561970000|2024-10-10 12:06:10|14996.29|14916.29|14996.54|14916.54|14996.54|14916.54|14996.29|14916.29|7
1728561980000|2024-10-10 12:06:20|14996.55|14916.55|14994.5|14914.5|14997.19|14917.19|14994.3|14914.3|10
1728561990000|2024-10-10 12:06:30|14994.52|14914.52|14994.26|14914.26|14995.03|14915.03|14994.26|14914.26|10
1728562000000|2024-10-10 12:06:40|14993.72|14913.72|14992.94|14912.94|14993.72|14913.72|14992.93|14912.93|10
1728562010000|2024-10-10 12:06:50|14992.86|14912.86|14992.73|14912.73|14993.17|14913.17|14992.41|14912.41|8
1728562020000|2024-10-10 12:07:00|14992.72|14912.72|14992.85|14912.85|14992.85|14912.85|14992.64|14912.64|8
1728562030000|2024-10-10 12:07:10|14992.87|14912.87|14994.14|14914.14|14994.14|14914.14|14992.87|14912.87|9
1728562040000|2024-10-10 12:07:20|14994.16|14914.16|14993.27|14913.27|14994.2|14914.2|14993.06|14913.06|8
1728562050000|2024-10-10 12:07:30|14993.29|14913.29|14993.56|14913.56|14994.11|14914.11|14993.29|14913.29|9
1728562060000|2024-10-10 12:07:40|14993.33|14913.33|14993.26|14913.26|14993.33|14913.33|14993.03|14913.03|8
1728562070000|2024-10-10 12:07:50|14992.86|14912.86|14994.46|14914.46|14994.46|14914.46|14992.62|14912.62|7
1728562080000|2024-10-10 12:08:00|14994.82|14914.82|14994.87|14914.87|14995.3|14915.3|14994.82|14914.82|9
1728562090000|2024-10-10 12:08:10|14994.88|14914.88|14995.08|14915.08|14995.08|14915.08|14994.82|14914.82|6
1728562100000|2024-10-10 12:08:20|14996.11|14916.11|14997.62|14917.62|14998.79|14918.79|14996.11|14916.11|9
1728562110000|2024-10-10 12:08:30|14997.65|14917.65|14999.39|14919.39|14999.39|14919.39|14997.65|14917.65|8
1728562120000|2024-10-10 12:08:40|14999.4|14919.4|14999.69|14919.69|14999.69|14919.69|14999.2|14919.2|8
1728562130000|2024-10-10 12:08:50|14999.72|14919.72|15000.38|14920.38|15000.38|14920.38|14999.72|14919.72|9
1728562140000|2024-10-10 12:09:00|15000.24|14920.24|15000.58|14920.58|15000.58|14920.58|15000.24|14920.24|9
1728562150000|2024-10-10 12:09:10|15000.6|14920.6|15000.04|14920.04|15000.6|14920.6|14999.22|14919.22|8
1728562160000|2024-10-10 12:09:20|14999.95|14919.95|15000.49|14920.49|15000.49|14920.49|14999.95|14919.95|3
1728562170000|2024-10-10 12:09:30|15000.3|14920.3|14999.69|14919.69|15000.3|14920.3|14999.61|14919.61|6
1728562180000|2024-10-10 12:09:40|14999.51|14919.51|15001.35|14921.35|15001.71|14921.71|14999.51|14919.51|7
1728562190000|2024-10-10 12:09:50|15002.73|14922.73|15001.86|14921.86|15002.73|14922.73|15001.84|14921.84|8
1728562200000|2024-10-10 12:10:00|15001.87|14921.87|14998.64|14918.64|15001.87|14921.87|14998.64|14918.64|10
1728562210000|2024-10-10 12:10:10|14998.65|14918.65|14998.04|14918.04|14999.25|14919.25|14997.45|14917.45|9
1728562220000|2024-10-10 12:10:20|14998|14918|14997.72|14917.72|14998.03|14918.03|14997.72|14917.72|9
1728562230000|2024-10-10 12:10:30|14996.39|14916.39|14996.56|14916.56|14997.18|14917.18|14996.39|14916.39|9
1728562240000|2024-10-10 12:10:40|14996.31|14916.31|14995.8|14915.8|14996.53|14916.53|14995.8|14915.8|8
1728562250000|2024-10-10 12:10:50|14995.76|14915.76|14995.9|14915.9|14996.47|14916.47|14995.76|14915.76|8
1728562260000|2024-10-10 12:11:00|14995.91|14915.91|14995.9|14915.9|14995.94|14915.94|14995.9|14915.9|7
1728562270000|2024-10-10 12:11:10|14995.89|14915.89|14997.44|14917.44|14997.44|14917.44|14995.89|14915.89|7
1728562280000|2024-10-10 12:11:20|14997.38|14917.38|15001.08|14921.08|15001.08|14921.08|14997.38|14917.38|8
1728562290000|2024-10-10 12:11:30|15001.09|14921.09|15001.98|14921.98|15001.98|14921.98|15000.9|14920.9|7
1728562300000|2024-10-10 12:11:40|15002.11|14922.11|15002.91|14922.91|15002.91|14922.91|15002.11|14922.11|8
1728562310000|2024-10-10 12:11:50|15003.06|14923.06|15003.26|14923.26|15003.26|14923.26|15002.58|14922.58|10
1728562320000|2024-10-10 12:12:00|15003.2|14923.2|15002.55|14922.55|15003.2|14923.2|15002.52|14922.52|7
1728562330000|2024-10-10 12:12:10|15002|14922|15002.69|14922.69|15003.61|14923.61|15002|14922|9
1728562340000|2024-10-10 12:12:20|15002.76|14922.76|15003.85|14923.85|15003.85|14923.85|15002.76|14922.76|10
1728562350000|2024-10-10 12:12:30|15003.86|14923.86|15003.03|14923.03|15003.86|14923.86|15003.02|14923.02|9
1728562360000|2024-10-10 12:12:40|15003.04|14923.04|15002.65|14922.65|15003.04|14923.04|15002.65|14922.65|7
1728562370000|2024-10-10 12:12:50|15002.59|14922.59|15003.49|14923.49|15003.49|14923.49|15002.59|14922.59|8
1728562380000|2024-10-10 12:13:00|15003.5|14923.5|15001.34|14921.34|15003.51|14923.51|15001.34|14921.34|5
1728562390000|2024-10-10 12:13:10|15001.41|14921.41|15000.7|14920.7|15001.41|14921.41|15000.57|14920.57|7
1728562400000|2024-10-10 12:13:20|15001.05|14921.05|15001|14921|15001.26|14921.26|15001|14921|7
1728562410000|2024-10-10 12:13:30|15000.63|14920.63|15002.01|14922.01|15002.13|14922.13|15000.63|14920.63|6
1728562420000|2024-10-10 12:13:40|15002|14922|15003.04|14923.04|15003.09|14923.09|15001.51|14921.51|8
1728562430000|2024-10-10 12:13:50|15003.32|14923.32|15004.27|14924.27|15004.27|14924.27|15003.31|14923.31|8
1728562440000|2024-10-10 12:14:00|15004.28|14924.28|15004.33|14924.33|15004.82|14924.82|15004.26|14924.26|8
1728562450000|2024-10-10 12:14:10|15004.36|14924.36|15005.86|14925.86|15005.86|14925.86|15004.36|14924.36|10
1728562460000|2024-10-10 12:14:20|15005.94|14925.94|15005.95|14925.95|15005.96|14925.96|15005.94|14925.94|6
1728562470000|2024-10-10 12:14:30|15006.21|14926.21|15005.62|14925.62|15006.38|14926.38|15005.62|14925.62|9
1728562480000|2024-10-10 12:14:40|15005.57|14925.57|15005.79|14925.79|15005.8|14925.8|15005.54|14925.54|6
1728562490000|2024-10-10 12:14:50|15005.78|14925.78|15005.46|14925.46|15005.79|14925.79|15005.46|14925.46|6
1728562500000|2024-10-10 12:15:00|15005.39|14925.39|15005.63|14925.63|15005.63|14925.63|15005.28|14925.28|9
1728562510000|2024-10-10 12:15:10|15005.71|14925.71|15006.95|14926.95|15007.42|14927.42|15005.71|14925.71|9
1728562520000|2024-10-10 12:15:20|15006.82|14926.82|15008.85|14928.85|15008.85|14928.85|15006.82|14926.82|7
1728562530000|2024-10-10 12:15:30|15008.86|14928.86|15009.66|14929.66|15009.66|14929.66|15008.86|14928.86|9
1728562540000|2024-10-10 12:15:40|15009.71|14929.71|15007.73|14927.73|15009.73|14929.73|15007.73|14927.73|8
1728562550000|2024-10-10 12:15:50|15007.85|14927.85|15007.79|14927.79|15008.02|14928.02|15007.76|14927.76|8
1728562560000|2024-10-10 12:16:00|15007.7|14927.7|15008.4|14928.4|15008.4|14928.4|15007.69|14927.69|7
1728562570000|2024-10-10 12:16:10|15007.74|14927.74|15007.8|14927.8|15008.53|14928.53|15007.33|14927.33|10
1728562580000|2024-10-10 12:16:20|15007.49|14927.49|15007.72|14927.72|15007.77|14927.77|15007.49|14927.49|8
1728562590000|2024-10-10 12:16:30|15007.95|14927.95|15008.35|14928.35|15008.47|14928.47|15007.61|14927.61|10
1728562600000|2024-10-10 12:16:40|15008.59|14928.59|15007.32|14927.32|15008.64|14928.64|15007.32|14927.32|8
1728562610000|2024-10-10 12:16:50|15007.31|14927.31|15007.27|14927.27|15007.37|14927.37|15007.27|14927.27|7
1728562620000|2024-10-10 12:17:00|15007.26|14927.26|15007.84|14927.84|15007.84|14927.84|15007.25|14927.25|5
1728562630000|2024-10-10 12:17:10|15008.17|14928.17|15008.28|14928.28|15008.31|14928.31|15008.17|14928.17|9
1728562640000|2024-10-10 12:17:20|15008.24|14928.24|15005.05|14925.05|15008.24|14928.24|15005.05|14925.05|9
1728562650000|2024-10-10 12:17:30|15005.06|14925.06|15002.27|14922.27|15005.09|14925.09|15002.27|14922.27|10
1728562660000|2024-10-10 12:17:40|15001.47|14921.47|15000.91|14920.91|15001.47|14921.47|15000.91|14920.91|8
1728562670000|2024-10-10 12:17:50|15000.9|14920.9|15000.67|14920.67|15001.45|14921.45|15000.47|14920.47|10
1728562680000|2024-10-10 12:18:00|15000.68|14920.68|15001.49|14921.49|15001.49|14921.49|15000.67|14920.67|6
1728562690000|2024-10-10 12:18:10|15000.91|14920.91|14999.84|14919.84|15000.92|14920.92|14999.84|14919.84|7
1728562700000|2024-10-10 12:18:20|14999.79|14919.79|14999.84|14919.84|15000.04|14920.04|14998.93|14918.93|10
1728562710000|2024-10-10 12:18:30|14999.6|14919.6|15000.32|14920.32|15000.37|14920.37|14999.6|14919.6|9
1728562720000|2024-10-10 12:18:40|15000.67|14920.67|14999.1|14919.1|15000.67|14920.67|14999.1|14919.1|10
1728562730000|2024-10-10 12:18:50|14998.92|14918.92|14999.28|14919.28|14999.28|14919.28|14998.86|14918.86|9
1728562740000|2024-10-10 12:19:00|14999.29|14919.29|14999.3|14919.3|14999.36|14919.36|14999.29|14919.29|6
1728562750000|2024-10-10 12:19:10|14999.29|14919.29|14999.29|14919.29|14999.93|14919.93|14999.12|14919.12|8
1728562760000|2024-10-10 12:19:20|14999.32|14919.32|14998.48|14918.48|14999.32|14919.32|14998.48|14918.48|5
1728562770000|2024-10-10 12:19:30|14998.7|14918.7|14997.34|14917.34|14998.7|14918.7|14997.34|14917.34|10
1728562780000|2024-10-10 12:19:40|14997.33|14917.33|14996.79|14916.79|14997.33|14917.33|14996.79|14916.79|6
1728562790000|2024-10-10 12:19:50|14996.39|14916.39|14995.03|14915.03|14996.39|14916.39|14995.03|14915.03|10
1728562800000|2024-10-10 12:20:00|14995.11|14915.11|14992.89|14912.89|14995.33|14915.33|14992.48|14912.48|8
1728562810000|2024-10-10 12:20:10|14993.05|14913.05|14991.61|14911.61|14993.05|14913.05|14991.49|14911.49|10
1728562820000|2024-10-10 12:20:20|14991.2|14911.2|14988.39|14908.39|14991.2|14911.2|14988.39|14908.39|9
1728562830000|2024-10-10 12:20:30|14988.38|14908.38|14986.4|14906.4|14988.63|14908.63|14985.83|14905.83|10
1728562840000|2024-10-10 12:20:40|14985.64|14905.64|14984.24|14904.24|14985.64|14905.64|14984.24|14904.24|9
1728562850000|2024-10-10 12:20:50|14984.19|14904.19|14985.38|14905.38|14985.38|14905.38|14984.19|14904.19|10
1728562860000|2024-10-10 12:21:00|14985.01|14905.01|14984.69|14904.69|14985.01|14905.01|14984.69|14904.69|8
1728562870000|2024-10-10 12:21:10|14984.77|14904.77|14985.71|14905.71|14986.21|14906.21|14984.74|14904.74|10
1728562880000|2024-10-10 12:21:20|14985.78|14905.78|14986.14|14906.14|14986.16|14906.16|14985.78|14905.78|9
1728562890000|2024-10-10 12:21:30|14986.18|14906.18|14985.6|14905.6|14986.22|14906.22|14985.18|14905.18|7
1728562900000|2024-10-10 12:21:40|14985.58|14905.58|14985.5|14905.5|14985.58|14905.58|14984.97|14904.97|8
1728562910000|2024-10-10 12:21:50|14985.96|14905.96|14986.91|14906.91|14986.91|14906.91|14985.63|14905.63|8
1728562920000|2024-10-10 12:22:00|14987.16|14907.16|14989.01|14909.01|14989.01|14909.01|14987.16|14907.16|9
1728562930000|2024-10-10 12:22:10|14989.02|14909.02|14991.21|14911.21|14991.21|14911.21|14988.96|14908.96|10
1728562940000|2024-10-10 12:22:20|14991.24|14911.24|14998.31|14918.31|14998.31|14918.31|14991.24|14911.24|10
1728562950000|2024-10-10 12:22:30|14998.52|14918.52|14999.13|14919.13|14999.13|14919.13|14998.51|14918.51|10
1728562960000|2024-10-10 12:22:40|14998.63|14918.63|14999.97|14919.97|14999.97|14919.97|14998.63|14918.63|9
1728562970000|2024-10-10 12:22:50|14999.93|14919.93|15003.8|14923.8|15004.16|14924.16|14999.93|14919.93|10
1728562980000|2024-10-10 12:23:00|15003.87|14923.87|15005.86|14925.86|15005.86|14925.86|15003.87|14923.87|10
1728562990000|2024-10-10 12:23:10|15007.07|14927.07|15006.55|14926.55|15007.28|14927.28|15006.49|14926.49|9
1728563000000|2024-10-10 12:23:20|15006.38|14926.38|15007.3|14927.3|15007.3|14927.3|15006.36|14926.36|10
1728563010000|2024-10-10 12:23:30|15007.21|14927.21|15000.61|14920.61|15007.21|14927.21|15000.61|14920.61|9
1728563020000|2024-10-10 12:23:40|15000.44|14920.44|14996.45|14916.45|15000.44|14920.44|14996.45|14916.45|9
1728563030000|2024-10-10 12:23:50|14996.39|14916.39|14996.33|14916.33|14996.63|14916.63|14995.85|14915.85|9
1728563040000|2024-10-10 12:24:00|14996.13|14916.13|14995.37|14915.37|14996.14|14916.14|14995.19|14915.19|9
1728563050000|2024-10-10 12:24:10|14995.36|14915.36|14997.38|14917.38|14997.38|14917.38|14995.36|14915.36|10
1728563060000|2024-10-10 12:24:20|14997.16|14917.16|14996.59|14916.59|14997.16|14917.16|14996.51|14916.51|10
1728563070000|2024-10-10 12:24:30|14996.55|14916.55|14996.57|14916.57|14997.26|14917.26|14996.55|14916.55|10
1728563080000|2024-10-10 12:24:40|14996.68|14916.68|14997.08|14917.08|14997.11|14917.11|14996.66|14916.66|9
1728563090000|2024-10-10 12:24:50|14997.07|14917.07|14997.24|14917.24|14997.24|14917.24|14996.71|14916.71|10
1728563100000|2024-10-10 12:25:00|14997.25|14917.25|14997.2|14917.2|14997.38|14917.38|14997.14|14917.14|8
1728563110000|2024-10-10 12:25:10|14997.22|14917.22|14997.65|14917.65|14997.65|14917.65|14997.22|14917.22|9
1728563120000|2024-10-10 12:25:20|14997.66|14917.66|14997.58|14917.58|14997.82|14917.82|14997.58|14917.58|8
1728563130000|2024-10-10 12:25:30|14997.29|14917.29|14994.8|14914.8|14997.29|14917.29|14994.8|14914.8|9
1728563140000|2024-10-10 12:25:40|14994.58|14914.58|14993.34|14913.34|14994.58|14914.58|14993.34|14913.34|9
1728563150000|2024-10-10 12:25:50|14993.4|14913.4|14994.26|14914.26|14994.26|14914.26|14993.4|14913.4|8
1728563160000|2024-10-10 12:26:00|14993.32|14913.32|14993.71|14913.71|14993.98|14913.98|14993.32|14913.32|9
1728563170000|2024-10-10 12:26:10|14993.63|14913.63|14993.49|14913.49|14993.67|14913.67|14993.49|14913.49|6
1728563180000|2024-10-10 12:26:20|14993.25|14913.25|14993.42|14913.42|14993.42|14913.42|14993.08|14913.08|10
1728563190000|2024-10-10 12:26:30|14994.44|14914.44|14995.23|14915.23|14995.23|14915.23|14994.44|14914.44|9
1728563200000|2024-10-10 12:26:40|14995.24|14915.24|14996.11|14916.11|14996.32|14916.32|14995.24|14915.24|3
1728563210000|2024-10-10 12:26:50|14996.15|14916.15|14996.43|14916.43|14996.82|14916.82|14995.91|14915.91|9
1728563220000|2024-10-10 12:27:00|14996.42|14916.42|14997.69|14917.69|14997.75|14917.75|14996.42|14916.42|9
1728563230000|2024-10-10 12:27:10|14997.06|14917.06|14996.68|14916.68|14997.31|14917.31|14996.68|14916.68|7
1728563240000|2024-10-10 12:27:20|14996.69|14916.69|14996.67|14916.67|14997.16|14917.16|14996.67|14916.67|7
1728563250000|2024-10-10 12:27:30|14996.69|14916.69|14999.26|14919.26|14999.26|14919.26|14996.69|14916.69|7
1728563260000|2024-10-10 12:27:40|14999.15|14919.15|14998.87|14918.87|14999.17|14919.17|14998.87|14918.87|9
1728563270000|2024-10-10 12:27:50|14999.18|14919.18|15000.03|14920.03|15000.03|14920.03|14999.18|14919.18|9
1728563280000|2024-10-10 12:28:00|15000.08|14920.08|14999.44|14919.44|15000.08|14920.08|14999.44|14919.44|8
1728563290000|2024-10-10 12:28:10|14999.1|14919.1|14999.33|14919.33|14999.52|14919.52|14999.1|14919.1|9
1728563300000|2024-10-10 12:28:20|14999.98|14919.98|15002.37|14922.37|15003.63|14923.63|14999.98|14919.98|10
1728563310000|2024-10-10 12:28:30|15002.35|14922.35|15003.68|14923.68|15003.68|14923.68|15002.35|14922.35|10
1728563320000|2024-10-10 12:28:40|15003.74|14923.74|15003.54|14923.54|15003.78|14923.78|15003.52|14923.52|9
1728563330000|2024-10-10 12:28:50|15003.53|14923.53|15003.79|14923.79|15003.79|14923.79|15003.52|14923.52|6
1728563340000|2024-10-10 12:29:00|15003.85|14923.85|15006.84|14926.84|15007.11|14927.11|15003.85|14923.85|10
1728563350000|2024-10-10 12:29:10|15007.69|14927.69|15006.76|14926.76|15007.76|14927.76|15006.67|14926.67|8
1728563360000|2024-10-10 12:29:20|15006.75|14926.75|15007.44|14927.44|15007.59|14927.59|15006.75|14926.75|9
1728563370000|2024-10-10 12:29:30|15007.1|14927.1|15006.75|14926.75|15007.11|14927.11|15006.68|14926.68|9
1728563380000|2024-10-10 12:29:40|15006.87|14926.87|15007.06|14927.06|15008.35|14928.35|15006.87|14926.87|9
1728563390000|2024-10-10 12:29:50|15007.34|14927.34|15006.96|14926.96|15008.42|14928.42|15006.55|14926.55|9
1728563400000|2024-10-10 12:30:00|15005.55|14925.55|14970.74|14890.74|15009.47|14929.47|14970.74|14890.74|10
1728563410000|2024-10-10 12:30:10|14971.45|14891.45|14980.38|14900.38|14984.26|14904.26|14963.99|14883.99|10
1728563420000|2024-10-10 12:30:20|14979.74|14899.74|14958.31|14878.31|14979.74|14899.74|14958.31|14878.31|10
1728563430000|2024-10-10 12:30:30|14952.6|14872.6|14953.94|14873.94|14954.4|14874.4|14948.18|14868.18|10
1728563440000|2024-10-10 12:30:40|14955.11|14875.11|14949.58|14869.58|14955.11|14875.11|14945.44|14865.44|10
1728563450000|2024-10-10 12:30:50|14949.03|14869.03|14948.43|14868.43|14951.7|14871.7|14947.24|14867.24|10
1728563460000|2024-10-10 12:31:00|14948.82|14868.82|14952.5|14872.5|14954.54|14874.54|14948.82|14868.82|10
1728563470000|2024-10-10 12:31:10|14950.78|14870.78|14941.1|14861.1|14950.78|14870.78|14940.45|14860.45|10
1728563480000|2024-10-10 12:31:20|14941.38|14861.38|14936.8|14856.8|14941.38|14861.38|14935.48|14855.48|10
1728563490000|2024-10-10 12:31:30|14937.55|14857.55|14941.41|14861.41|14942.9|14862.9|14937.55|14857.55|10
1728563500000|2024-10-10 12:31:40|14940.98|14860.98|14940|14860|14941.26|14861.26|14938.77|14858.77|10
1728563510000|2024-10-10 12:31:50|14940.9|14860.9|14940.89|14860.89|14940.9|14860.9|14939.11|14859.11|10
1728563520000|2024-10-10 12:32:00|14942.26|14862.26|14943.48|14863.48|14943.77|14863.77|14942.12|14862.12|9
1728563530000|2024-10-10 12:32:10|14943.43|14863.43|14946.96|14866.96|14947.2|14867.2|14942.28|14862.28|10
1728563540000|2024-10-10 12:32:20|14947.03|14867.03|14952.33|14872.33|14955.4|14875.4|14947.03|14867.03|10
1728563550000|2024-10-10 12:32:30|14952.28|14872.28|14957.09|14877.09|14957.09|14877.09|14952.09|14872.09|10
1728563560000|2024-10-10 12:32:40|14956.77|14876.77|14959.02|14879.02|14959.18|14879.18|14955.46|14875.46|10
1728563570000|2024-10-10 12:32:50|14958.88|14878.88|14953.07|14873.07|14958.88|14878.88|14952.41|14872.41|10
1728563580000|2024-10-10 12:33:00|14953.02|14873.02|14947.97|14867.97|14953.02|14873.02|14947.38|14867.38|10
1728563590000|2024-10-10 12:33:10|14947.37|14867.37|14931.07|14851.07|14947.37|14867.37|14929.66|14849.66|10
1728563600000|2024-10-10 12:33:20|14930.66|14850.66|14927.22|14847.22|14930.66|14850.66|14927.22|14847.22|10
1728563610000|2024-10-10 12:33:30|14927.77|14847.77|14929.84|14849.84|14930.74|14850.74|14927.77|14847.77|10
1728563620000|2024-10-10 12:33:40|14929.7|14849.7|14924.39|14844.39|14929.7|14849.7|14924.39|14844.39|9
1728563630000|2024-10-10 12:33:50|14924.22|14844.22|14919.09|14839.09|14924.71|14844.71|14919.09|14839.09|10
1728563640000|2024-10-10 12:34:00|14916.58|14836.58|14918.96|14838.96|14919.45|14839.45|14916.14|14836.14|10
1728563650000|2024-10-10 12:34:10|14918.11|14838.11|14919.81|14839.81|14919.81|14839.81|14916.75|14836.75|10
1728563660000|2024-10-10 12:34:20|14920.65|14840.65|14920.18|14840.18|14922.89|14842.89|14920.18|14840.18|10
1728563670000|2024-10-10 12:34:30|14921.46|14841.46|14924.74|14844.74|14924.76|14844.76|14921.46|14841.46|9
1728563680000|2024-10-10 12:34:40|14925.15|14845.15|14929.9|14849.9|14930.52|14850.52|14925.15|14845.15|9
1728563690000|2024-10-10 12:34:50|14929.69|14849.69|14929.32|14849.32|14929.69|14849.69|14928.78|14848.78|10
1728563700000|2024-10-10 12:35:00|14929.38|14849.38|14934.16|14854.16|14934.16|14854.16|14929.38|14849.38|10
1728563710000|2024-10-10 12:35:10|14934.37|14854.37|14928.01|14848.01|14935.25|14855.25|14928.01|14848.01|10
1728563720000|2024-10-10 12:35:20|14927.5|14847.5|14925.8|14845.8|14927.5|14847.5|14924.78|14844.78|10
1728563730000|2024-10-10 12:35:30|14926.09|14846.09|14917.56|14837.56|14926.09|14846.09|14917.25|14837.25|10
1728563740000|2024-10-10 12:35:40|14918.09|14838.09|14915.01|14835.01|14918.36|14838.36|14915.01|14835.01|10
1728563750000|2024-10-10 12:35:50|14912.24|14832.24|14913.63|14833.63|14913.89|14833.89|14911.33|14831.33|10
1728563760000|2024-10-10 12:36:00|14913.59|14833.59|14905.79|14825.79|14914.45|14834.45|14905.76|14825.76|10
1728563770000|2024-10-10 12:36:10|14903.45|14823.45|14905.15|14825.15|14905.15|14825.15|14902.61|14822.61|10
1728563780000|2024-10-10 12:36:20|14906.46|14826.46|14908.05|14828.05|14908.27|14828.27|14906.46|14826.46|10
1728563790000|2024-10-10 12:36:30|14907.79|14827.79|14915.8|14835.8|14915.8|14835.8|14906.59|14826.59|10
1728563800000|2024-10-10 12:36:40|14916.25|14836.25|14922.73|14842.73|14923.11|14843.11|14916.25|14836.25|10
1728563810000|2024-10-10 12:36:50|14921.88|14841.88|14921.83|14841.83|14921.88|14841.88|14920.31|14840.31|10
1728563820000|2024-10-10 12:37:00|14922.34|14842.34|14919.78|14839.78|14922.65|14842.65|14919.78|14839.78|9
1728563830000|2024-10-10 12:37:10|14920.24|14840.24|14920.38|14840.38|14921|14841|14920.15|14840.15|10
1728563840000|2024-10-10 12:37:20|14920.58|14840.58|14916.81|14836.81|14920.58|14840.58|14916.8|14836.8|10
1728563850000|2024-10-10 12:37:30|14916.82|14836.82|14915.13|14835.13|14917.11|14837.11|14915.13|14835.13|10
1728563860000|2024-10-10 12:37:40|14914.78|14834.78|14911.63|14831.63|14915.32|14835.32|14911.63|14831.63|10
1728563870000|2024-10-10 12:37:50|14910.9|14830.9|14907.68|14827.68|14910.9|14830.9|14907.68|14827.68|8
1728563880000|2024-10-10 12:38:00|14908.13|14828.13|14905.2|14825.2|14909.4|14829.4|14905.2|14825.2|9
1728563890000|2024-10-10 12:38:10|14905.05|14825.05|14902.82|14822.82|14905.05|14825.05|14901.76|14821.76|10
1728563900000|2024-10-10 12:38:20|14902.35|14822.35|14904.52|14824.52|14904.52|14824.52|14901.41|14821.41|10
1728563910000|2024-10-10 12:38:30|14904.33|14824.33|14907.36|14827.36|14907.36|14827.36|14904.22|14824.22|10
1728563920000|2024-10-10 12:38:40|14907.81|14827.81|14906.64|14826.64|14908.63|14828.63|14906.64|14826.64|10
1728563930000|2024-10-10 12:38:50|14906.21|14826.21|14905.16|14825.16|14906.21|14826.21|14905.16|14825.16|9
1728563940000|2024-10-10 12:39:00|14906.11|14826.11|14905.62|14825.62|14908.32|14828.32|14905.33|14825.33|9
1728563950000|2024-10-10 12:39:10|14904.39|14824.39|14901.55|14821.55|14904.39|14824.39|14901.55|14821.55|10
1728563960000|2024-10-10 12:39:20|14901.87|14821.87|14897.09|14817.09|14902.1|14822.1|14896.66|14816.66|10
1728563970000|2024-10-10 12:39:30|14898.34|14818.34|14895.49|14815.49|14898.42|14818.42|14895.05|14815.05|10
1728563980000|2024-10-10 12:39:40|14895.68|14815.68|14897.57|14817.57|14897.86|14817.86|14895.68|14815.68|10
1728563990000|2024-10-10 12:39:50|14897.64|14817.64|14899.8|14819.8|14901.1|14821.1|14897.64|14817.64|10
1728564000000|2024-10-10 12:40:00|14899.97|14819.97|14894.64|14814.64|14900.21|14820.21|14894.64|14814.64|10
1728564010000|2024-10-10 12:40:10|14893.88|14813.88|14891.54|14811.54|14893.88|14813.88|14891.54|14811.54|10
1728564020000|2024-10-10 12:40:20|14890.46|14810.46|14886.11|14806.11|14890.46|14810.46|14886.11|14806.11|10
1728564030000|2024-10-10 12:40:30|14885.91|14805.91|14881.75|14801.75|14885.91|14805.91|14881.57|14801.57|10
1728564040000|2024-10-10 12:40:40|14879.91|14799.91|14880.88|14800.88|14882.03|14802.03|14879.78|14799.78|10
1728564050000|2024-10-10 12:40:50|14880.97|14800.97|14881.48|14801.48|14881.96|14801.96|14880.79|14800.79|10
1728564060000|2024-10-10 12:41:00|14882.02|14802.02|14880.97|14800.97|14882.51|14802.51|14879.82|14799.82|10
1728564070000|2024-10-10 12:41:10|14880.25|14800.25|14872.37|14792.37|14880.25|14800.25|14872.37|14792.37|10
1728564080000|2024-10-10 12:41:20|14872.82|14792.82|14872.56|14792.56|14872.82|14792.82|14872.11|14792.11|10
1728564090000|2024-10-10 12:41:30|14872.21|14792.21|14871.84|14791.84|14872.21|14792.21|14871.2|14791.2|8
1728564100000|2024-10-10 12:41:40|14871.39|14791.39|14875.6|14795.6|14876.71|14796.71|14871.36|14791.36|9
1728564110000|2024-10-10 12:41:50|14875.13|14795.13|14877.1|14797.1|14877.1|14797.1|14874.67|14794.67|10
1728564120000|2024-10-10 12:42:00|14877.11|14797.11|14875.39|14795.39|14878.09|14798.09|14874.33|14794.33|10
1728564130000|2024-10-10 12:42:10|14875.88|14795.88|14881.91|14801.91|14881.91|14801.91|14875.88|14795.88|10
1728564140000|2024-10-10 12:42:20|14882.24|14802.24|14883.59|14803.59|14883.79|14803.79|14882.24|14802.24|9
1728564150000|2024-10-10 12:42:30|14884.35|14804.35|14884.25|14804.25|14884.48|14804.48|14883.18|14803.18|10
1728564160000|2024-10-10 12:42:40|14884.14|14804.14|14891.3|14811.3|14891.3|14811.3|14884.14|14804.14|10
1728564170000|2024-10-10 12:42:50|14892.83|14812.83|14896.65|14816.65|14896.86|14816.86|14892.42|14812.42|10
1728564180000|2024-10-10 12:43:00|14896.68|14816.68|14899.41|14819.41|14899.5|14819.5|14896.15|14816.15|10
1728564190000|2024-10-10 12:43:10|14899.38|14819.38|14897.68|14817.68|14899.38|14819.38|14897.62|14817.62|10
1728564200000|2024-10-10 12:43:20|14897.79|14817.79|14900.41|14820.41|14900.94|14820.94|14897.74|14817.74|10
1728564210000|2024-10-10 12:43:30|14900.37|14820.37|14902.63|14822.63|14902.63|14822.63|14900.37|14820.37|10
1728564220000|2024-10-10 12:43:40|14902.93|14822.93|14902.68|14822.68|14902.95|14822.95|14902.36|14822.36|9
1728564230000|2024-10-10 12:43:50|14902.78|14822.78|14905.65|14825.65|14906.23|14826.23|14902.78|14822.78|9
1728564240000|2024-10-10 12:44:00|14905.69|14825.69|14908.81|14828.81|14908.81|14828.81|14904.83|14824.83|10
1728564250000|2024-10-10 12:44:10|14908.79|14828.79|14914.29|14834.29|14914.7|14834.7|14908.79|14828.79|10
1728564260000|2024-10-10 12:44:20|14913.81|14833.81|14913.85|14833.85|14913.88|14833.88|14912.53|14832.53|10
1728564270000|2024-10-10 12:44:30|14913.87|14833.87|14913.45|14833.45|14914.24|14834.24|14913.45|14833.45|6
1728564280000|2024-10-10 12:44:40|14914.82|14834.82|14918|14838|14918.09|14838.09|14914.82|14834.82|9
1728564290000|2024-10-10 12:44:50|14917.66|14837.66|14917.33|14837.33|14918.17|14838.17|14917.32|14837.32|9
1728564300000|2024-10-10 12:45:00|14918.7|14838.7|14917.49|14837.49|14919.61|14839.61|14917.49|14837.49|10
1728564310000|2024-10-10 12:45:10|14917.52|14837.52|14919.47|14839.47|14919.47|14839.47|14917.27|14837.27|10
1728564320000|2024-10-10 12:45:20|14919.08|14839.08|14928.5|14848.5|14928.5|14848.5|14919.08|14839.08|10
1728564330000|2024-10-10 12:45:30|14928.12|14848.12|14931.06|14851.06|14931.06|14851.06|14927.35|14847.35|9
1728564340000|2024-10-10 12:45:40|14931.7|14851.7|14930.75|14850.75|14931.75|14851.75|14930.75|14850.75|10
1728564350000|2024-10-10 12:45:50|14930.69|14850.69|14930.89|14850.89|14930.89|14850.89|14930.53|14850.53|10
1728564360000|2024-10-10 12:46:00|14930.26|14850.26|14926.58|14846.58|14930.4|14850.4|14926.58|14846.58|9
1728564370000|2024-10-10 12:46:10|14925.68|14845.68|14924.25|14844.25|14925.68|14845.68|14923.84|14843.84|10
1728564380000|2024-10-10 12:46:20|14924.34|14844.34|14924.34|14844.34|14924.58|14844.58|14923.22|14843.22|10
1728564390000|2024-10-10 12:46:30|14924.52|14844.52|14921.11|14841.11|14924.52|14844.52|14920.89|14840.89|10
1728564400000|2024-10-10 12:46:40|14921.04|14841.04|14917.65|14837.65|14921.04|14841.04|14916.99|14836.99|10
1728564410000|2024-10-10 12:46:50|14917.01|14837.01|14917.68|14837.68|14918.32|14838.32|14917.01|14837.01|10
1728564420000|2024-10-10 12:47:00|14917.65|14837.65|14919.11|14839.11|14919.45|14839.45|14917.01|14837.01|10
1728564430000|2024-10-10 12:47:10|14918.98|14838.98|14915.15|14835.15|14918.98|14838.98|14914.3|14834.3|9
1728564440000|2024-10-10 12:47:20|14916.03|14836.03|14919.5|14839.5|14919.5|14839.5|14916.03|14836.03|10
1728564450000|2024-10-10 12:47:30|14920.06|14840.06|14919.68|14839.68|14921.2|14841.2|14919.68|14839.68|10
1728564460000|2024-10-10 12:47:40|14919.96|14839.96|14921.43|14841.43|14921.43|14841.43|14919.66|14839.66|10
1728564470000|2024-10-10 12:47:50|14921.42|14841.42|14923.63|14843.63|14923.63|14843.63|14921.42|14841.42|9
1728564480000|2024-10-10 12:48:00|14923.93|14843.93|14925.12|14845.12|14925.93|14845.93|14923.45|14843.45|10
1728564490000|2024-10-10 12:48:10|14926.21|14846.21|14928.44|14848.44|14931.08|14851.08|14926.21|14846.21|10
1728564500000|2024-10-10 12:48:20|14928.6|14848.6|14922.69|14842.69|14928.6|14848.6|14922.69|14842.69|10
1728564510000|2024-10-10 12:48:30|14921.56|14841.56|14922.85|14842.85|14924.24|14844.24|14921.53|14841.53|10
1728564520000|2024-10-10 12:48:40|14922.69|14842.69|14923|14843|14924|14844|14922.67|14842.67|7
1728564530000|2024-10-10 12:48:50|14923.05|14843.05|14921.4|14841.4|14923.57|14843.57|14921.4|14841.4|10
1728564540000|2024-10-10 12:49:00|14921.38|14841.38|14923.07|14843.07|14923.26|14843.26|14921.38|14841.38|9
1728564550000|2024-10-10 12:49:10|14922.77|14842.77|14925.37|14845.37|14925.37|14845.37|14922.57|14842.57|10
1728564560000|2024-10-10 12:49:20|14925.45|14845.45|14925.04|14845.04|14925.57|14845.57|14924.69|14844.69|9
1728564570000|2024-10-10 12:49:30|14926.42|14846.42|14925.9|14845.9|14926.42|14846.42|14925.33|14845.33|10
1728564580000|2024-10-10 12:49:40|14925.85|14845.85|14919.83|14839.83|14925.85|14845.85|14919.15|14839.15|9
1728564590000|2024-10-10 12:49:50|14919.77|14839.77|14916.69|14836.69|14919.77|14839.77|14916.69|14836.69|10
1728564600000|2024-10-10 12:50:00|14916.31|14836.31|14911.4|14831.4|14916.94|14836.94|14911.4|14831.4|10
1728564610000|2024-10-10 12:50:10|14911.65|14831.65|14905.07|14825.07|14911.65|14831.65|14905.07|14825.07|10
1728564620000|2024-10-10 12:50:20|14905|14825|14899.15|14819.15|14905.24|14825.24|14899.15|14819.15|10
1728564630000|2024-10-10 12:50:30|14899.26|14819.26|14902.18|14822.18|14902.18|14822.18|14898.55|14818.55|8
1728564640000|2024-10-10 12:50:40|14901.94|14821.94|14901.91|14821.91|14901.94|14821.94|14900.65|14820.65|9
1728564650000|2024-10-10 12:50:50|14901.48|14821.48|14903.35|14823.35|14903.57|14823.57|14901.48|14821.48|9
1728564660000|2024-10-10 12:51:00|14902.6|14822.6|14902.83|14822.83|14903.13|14823.13|14902.12|14822.12|10
1728564670000|2024-10-10 12:51:10|14902.87|14822.87|14903.92|14823.92|14904.16|14824.16|14902.87|14822.87|10
1728564680000|2024-10-10 12:51:20|14903.96|14823.96|14905.76|14825.76|14905.76|14825.76|14903.95|14823.95|10
1728564690000|2024-10-10 12:51:30|14906.13|14826.13|14907.76|14827.76|14908.53|14828.53|14906.13|14826.13|10
1728564700000|2024-10-10 12:51:40|14908.96|14828.96|14909.77|14829.77|14910.15|14830.15|14908.94|14828.94|9
1728564710000|2024-10-10 12:51:50|14910.08|14830.08|14911.14|14831.14|14911.14|14831.14|14909.77|14829.77|9
1728564720000|2024-10-10 12:52:00|14911.45|14831.45|14914.54|14834.54|14915.39|14835.39|14911.45|14831.45|10
1728564730000|2024-10-10 12:52:10|14914.5|14834.5|14917.58|14837.58|14918.38|14838.38|14914.29|14834.29|10
1728564740000|2024-10-10 12:52:20|14916.73|14836.73|14914.12|14834.12|14916.73|14836.73|14914.12|14834.12|10
1728564750000|2024-10-10 12:52:30|14915.15|14835.15|14912.19|14832.19|14915.15|14835.15|14912.17|14832.17|8
1728564760000|2024-10-10 12:52:40|14912.71|14832.71|14912.31|14832.31|14913.05|14833.05|14912.3|14832.3|8
1728564770000|2024-10-10 12:52:50|14912.3|14832.3|14912.27|14832.27|14913.1|14833.1|14912.23|14832.23|9
1728564780000|2024-10-10 12:53:00|14912.25|14832.25|14908.41|14828.41|14912.25|14832.25|14908.41|14828.41|8
1728564790000|2024-10-10 12:53:10|14908.43|14828.43|14910.66|14830.66|14910.66|14830.66|14908.43|14828.43|9
1728564800000|2024-10-10 12:53:20|14910.65|14830.65|14913.28|14833.28|14913.28|14833.28|14910.65|14830.65|9
1728564810000|2024-10-10 12:53:30|14914.08|14834.08|14914.24|14834.24|14916.12|14836.12|14914.08|14834.08|9
1728564820000|2024-10-10 12:53:40|14914.2|14834.2|14913.76|14833.76|14914.5|14834.5|14913.54|14833.54|9
1728564830000|2024-10-10 12:53:50|14913.87|14833.87|14914.65|14834.65|14914.65|14834.65|14913.87|14833.87|10
1728564840000|2024-10-10 12:54:00|14914.27|14834.27|14914.45|14834.45|14914.94|14834.94|14914.27|14834.27|9
1728564850000|2024-10-10 12:54:10|14914.77|14834.77|14916.05|14836.05|14916.05|14836.05|14914.49|14834.49|10
1728564860000|2024-10-10 12:54:20|14915.93|14835.93|14915.79|14835.79|14915.98|14835.98|14915.4|14835.4|10
1728564870000|2024-10-10 12:54:30|14916.22|14836.22|14917.59|14837.59|14918.08|14838.08|14916.22|14836.22|10
1728564880000|2024-10-10 12:54:40|14917.75|14837.75|14918.4|14838.4|14918.52|14838.52|14917.75|14837.75|10
1728564890000|2024-10-10 12:54:50|14918.55|14838.55|14921.7|14841.7|14921.7|14841.7|14918.55|14838.55|9
1728564900000|2024-10-10 12:55:00|14921.34|14841.34|14925.11|14845.11|14925.11|14845.11|14921.34|14841.34|10
1728564910000|2024-10-10 12:55:10|14925.2|14845.2|14928.58|14848.58|14928.58|14848.58|14924.7|14844.7|10
1728564920000|2024-10-10 12:55:20|14928.61|14848.61|14935.58|14855.58|14935.58|14855.58|14928.31|14848.31|10
1728564930000|2024-10-10 12:55:30|14935.05|14855.05|14935.21|14855.21|14936.53|14856.53|14934.21|14854.21|9
1728564940000|2024-10-10 12:55:40|14934.14|14854.14|14932.04|14852.04|14934.14|14854.14|14932.04|14852.04|10
1728564950000|2024-10-10 12:55:50|14932.45|14852.45|14933.58|14853.58|14933.58|14853.58|14932.45|14852.45|8
1728564960000|2024-10-10 12:56:00|14933.37|14853.37|14934.34|14854.34|14934.34|14854.34|14933.37|14853.37|10
1728564970000|2024-10-10 12:56:10|14933.46|14853.46|14933.19|14853.19|14933.92|14853.92|14932.46|14852.46|9
1728564980000|2024-10-10 12:56:20|14932.55|14852.55|14933.81|14853.81|14933.82|14853.82|14932.55|14852.55|10
1728564990000|2024-10-10 12:56:30|14933.31|14853.31|14933.71|14853.71|14933.87|14853.87|14933.05|14853.05|9
1728565000000|2024-10-10 12:56:40|14933.33|14853.33|14934.59|14854.59|14934.69|14854.69|14933.33|14853.33|8
1728565010000|2024-10-10 12:56:50|14934.58|14854.58|14934.85|14854.85|14935.19|14855.19|14934.57|14854.57|7
1728565020000|2024-10-10 12:57:00|14934.88|14854.88|14934.65|14854.65|14935.06|14855.06|14932.79|14852.79|10
1728565030000|2024-10-10 12:57:10|14933.94|14853.94|14936.54|14856.54|14937.01|14857.01|14933.32|14853.32|10
1728565040000|2024-10-10 12:57:20|14936.32|14856.32|14936.97|14856.97|14936.97|14856.97|14935.87|14855.87|9
1728565050000|2024-10-10 12:57:30|14937.43|14857.43|14940.3|14860.3|14940.3|14860.3|14937.43|14857.43|10
1728565060000|2024-10-10 12:57:40|14941.73|14861.73|14939.96|14859.96|14941.73|14861.73|14939.96|14859.96|10
1728565070000|2024-10-10 12:57:50|14939.93|14859.93|14932.84|14852.84|14939.93|14859.93|14932.8|14852.8|10
1728565080000|2024-10-10 12:58:00|14932.56|14852.56|14929.31|14849.31|14932.56|14852.56|14929.31|14849.31|7
1728565090000|2024-10-10 12:58:10|14928.87|14848.87|14928.32|14848.32|14930.12|14850.12|14928.32|14848.32|10
1728565100000|2024-10-10 12:58:20|14928.31|14848.31|14924.68|14844.68|14928.31|14848.31|14923.08|14843.08|10
1728565110000|2024-10-10 12:58:30|14923.54|14843.54|14921.49|14841.49|14923.54|14843.54|14921.25|14841.25|10
1728565120000|2024-10-10 12:58:40|14921.48|14841.48|14921.83|14841.83|14922.42|14842.42|14921.48|14841.48|8
1728565130000|2024-10-10 12:58:50|14922.53|14842.53|14918.75|14838.75|14922.55|14842.55|14918.75|14838.75|8
1728565140000|2024-10-10 12:59:00|14918.71|14838.71|14917.66|14837.66|14918.71|14838.71|14917.29|14837.29|10
1728565150000|2024-10-10 12:59:10|14917.08|14837.08|14917.69|14837.69|14917.96|14837.96|14917.03|14837.03|9
1728565160000|2024-10-10 12:59:20|14917.45|14837.45|14917.66|14837.66|14917.72|14837.72|14917.28|14837.28|10
1728565170000|2024-10-10 12:59:30|14917.76|14837.76|14917.75|14837.75|14918.25|14838.25|14917.75|14837.75|9
1728565180000|2024-10-10 12:59:40|14918.24|14838.24|14919.76|14839.76|14919.76|14839.76|14918.24|14838.24|9
1728565190000|2024-10-10 12:59:50|14921.92|14841.92|14923.18|14843.18|14923.18|14843.18|14921.12|14841.12|10
1728565200000|2024-10-10 13:00:00|14922.77|14842.77|14917.95|14837.95|14922.77|14842.77|14917.95|14837.95|10
1728565210000|2024-10-10 13:00:10|14917.82|14837.82|14915.48|14835.48|14918.01|14838.01|14915.48|14835.48|10
1728565220000|2024-10-10 13:00:20|14915.39|14835.39|14917.73|14837.73|14917.73|14837.73|14915.3|14835.3|10
1728565230000|2024-10-10 13:00:30|14917.35|14837.35|14918.69|14838.69|14918.69|14838.69|14917.35|14837.35|10
1728565240000|2024-10-10 13:00:40|14918.16|14838.16|14919.92|14839.92|14919.92|14839.92|14917.81|14837.81|10
1728565250000|2024-10-10 13:00:50|14919.97|14839.97|14923.4|14843.4|14923.41|14843.41|14919.97|14839.97|10
1728565260000|2024-10-10 13:01:00|14923.66|14843.66|14920.93|14840.93|14923.72|14843.72|14920.93|14840.93|10
1728565270000|2024-10-10 13:01:10|14920.86|14840.86|14914.7|14834.7|14920.89|14840.89|14914.7|14834.7|9
1728565280000|2024-10-10 13:01:20|14914.61|14834.61|14915.35|14835.35|14916.23|14836.23|14914.61|14834.61|10
1728565290000|2024-10-10 13:01:30|14915.36|14835.36|14912.99|14832.99|14915.36|14835.36|14912.7|14832.7|10
1728565300000|2024-10-10 13:01:40|14912.96|14832.96|14913.79|14833.79|14913.79|14833.79|14912.6|14832.6|10
1728565310000|2024-10-10 13:01:50|14913.09|14833.09|14913.02|14833.02|14913.28|14833.28|14912.86|14832.86|10
1728565320000|2024-10-10 13:02:00|14912.83|14832.83|14908.14|14828.14|14912.83|14832.83|14908.14|14828.14|8
1728565330000|2024-10-10 13:02:10|14908.47|14828.47|14907.94|14827.94|14909.55|14829.55|14907.94|14827.94|10
1728565340000|2024-10-10 13:02:20|14908|14828|14908.24|14828.24|14908.31|14828.31|14908|14828|10
1728565350000|2024-10-10 13:02:30|14909.1|14829.1|14911.75|14831.75|14912.12|14832.12|14909.1|14829.1|9
1728565360000|2024-10-10 13:02:40|14911.65|14831.65|14913.21|14833.21|14913.21|14833.21|14911.31|14831.31|10
1728565370000|2024-10-10 13:02:50|14913.48|14833.48|14914.32|14834.32|14914.32|14834.32|14913.48|14833.48|10
1728565380000|2024-10-10 13:03:00|14914.77|14834.77|14918.92|14838.92|14918.92|14838.92|14914.77|14834.77|10
1728565390000|2024-10-10 13:03:10|14920.45|14840.45|14920.62|14840.62|14920.62|14840.62|14919.52|14839.52|9
1728565400000|2024-10-10 13:03:20|14920.99|14840.99|14923.39|14843.39|14923.39|14843.39|14920.99|14840.99|10
1728565410000|2024-10-10 13:03:30|14923.97|14843.97|14925.49|14845.49|14925.49|14845.49|14923.97|14843.97|10
1728565420000|2024-10-10 13:03:40|14925.53|14845.53|14925.63|14845.63|14926.71|14846.71|14925.53|14845.53|10
1728565430000|2024-10-10 13:03:50|14925.36|14845.36|14925|14845|14925.51|14845.51|14923.97|14843.97|10
1728565440000|2024-10-10 13:04:00|14925.35|14845.35|14925.98|14845.98|14926.01|14846.01|14924.79|14844.79|10
1728565450000|2024-10-10 13:04:10|14925.41|14845.41|14926.87|14846.87|14926.87|14846.87|14925.31|14845.31|10
1728565460000|2024-10-10 13:04:20|14926.53|14846.53|14927.74|14847.74|14927.8|14847.8|14926.53|14846.53|10
1728565470000|2024-10-10 13:04:30|14927.83|14847.83|14930.18|14850.18|14930.18|14850.18|14927.83|14847.83|10
1728565480000|2024-10-10 13:04:40|14930.5|14850.5|14931.62|14851.62|14932.14|14852.14|14930.5|14850.5|10
1728565490000|2024-10-10 13:04:50|14931.7|14851.7|14932.11|14852.11|14932.44|14852.44|14931.7|14851.7|6
1728565500000|2024-10-10 13:05:00|14931.9|14851.9|14934.05|14854.05|14934.05|14854.05|14931.34|14851.34|9
1728565510000|2024-10-10 13:05:10|14934.07|14854.07|14933.23|14853.23|14934.07|14854.07|14933.12|14853.12|10
1728565520000|2024-10-10 13:05:20|14932.88|14852.88|14933.88|14853.88|14933.88|14853.88|14932.88|14852.88|9
1728565530000|2024-10-10 13:05:30|14933.94|14853.94|14935.23|14855.23|14935.24|14855.24|14933.94|14853.94|9
1728565540000|2024-10-10 13:05:40|14935.22|14855.22|14935.08|14855.08|14935.26|14855.26|14934.83|14854.83|9
1728565550000|2024-10-10 13:05:50|14934.88|14854.88|14935.11|14855.11|14935.12|14855.12|14934.65|14854.65|10
1728565560000|2024-10-10 13:06:00|14935.12|14855.12|14936.01|14856.01|14936.01|14856.01|14935.12|14855.12|9
1728565570000|2024-10-10 13:06:10|14936.04|14856.04|14935.88|14855.88|14936.32|14856.32|14935.56|14855.56|10
1728565580000|2024-10-10 13:06:20|14935.11|14855.11|14934.91|14854.91|14935.65|14855.65|14934.79|14854.79|10
1728565590000|2024-10-10 13:06:30|14934.77|14854.77|14935.36|14855.36|14935.36|14855.36|14933.94|14853.94|8
1728565600000|2024-10-10 13:06:40|14935.53|14855.53|14936.21|14856.21|14936.21|14856.21|14935.39|14855.39|10
1728565610000|2024-10-10 13:06:50|14936.5|14856.5|14938.16|14858.16|14938.16|14858.16|14936.5|14856.5|8
1728565620000|2024-10-10 13:07:00|14938.06|14858.06|14937.51|14857.51|14938.06|14858.06|14936.92|14856.92|9
1728565630000|2024-10-10 13:07:10|14936.17|14856.17|14936.11|14856.11|14939.52|14859.52|14936.11|14856.11|10
1728565640000|2024-10-10 13:07:20|14936.1|14856.1|14935.57|14855.57|14937.39|14857.39|14935.57|14855.57|9
1728565650000|2024-10-10 13:07:30|14935.58|14855.58|14931.87|14851.87|14936.1|14856.1|14931.8|14851.8|9
1728565660000|2024-10-10 13:07:40|14931.89|14851.89|14926.63|14846.63|14931.89|14851.89|14926.63|14846.63|10
1728565670000|2024-10-10 13:07:50|14926.44|14846.44|14922.46|14842.46|14926.75|14846.75|14922.46|14842.46|9
1728565680000|2024-10-10 13:08:00|14922.43|14842.43|14920.39|14840.39|14922.43|14842.43|14920.39|14840.39|10
1728565690000|2024-10-10 13:08:10|14920.4|14840.4|14922.87|14842.87|14924.95|14844.95|14920.39|14840.39|10
1728565700000|2024-10-10 13:08:20|14924.18|14844.18|14922.98|14842.98|14924.26|14844.26|14922.92|14842.92|10
1728565710000|2024-10-10 13:08:30|14923.05|14843.05|14922.7|14842.7|14923.12|14843.12|14922.7|14842.7|10
1728565720000|2024-10-10 13:08:40|14922.86|14842.86|14921.97|14841.97|14922.86|14842.86|14921.78|14841.78|9
1728565730000|2024-10-10 13:08:50|14921.88|14841.88|14917.02|14837.02|14921.88|14841.88|14917.02|14837.02|8
1728565740000|2024-10-10 13:09:00|14917.01|14837.01|14920.1|14840.1|14920.1|14840.1|14917.01|14837.01|9
1728565750000|2024-10-10 13:09:10|14920.15|14840.15|14923.52|14843.52|14923.86|14843.86|14920.15|14840.15|9
1728565760000|2024-10-10 13:09:20|14923.57|14843.57|14924.23|14844.23|14924.23|14844.23|14923.57|14843.57|8
1728565770000|2024-10-10 13:09:30|14924.24|14844.24|14924.38|14844.38|14924.39|14844.39|14923.5|14843.5|8
1728565780000|2024-10-10 13:09:40|14924.4|14844.4|14924.41|14844.41|14924.41|14844.41|14924.24|14844.24|8
1728565790000|2024-10-10 13:09:50|14924.44|14844.44|14924.01|14844.01|14925.05|14845.05|14923.51|14843.51|10
1728565800000|2024-10-10 13:10:00|14924.15|14844.15|14925.44|14845.44|14925.59|14845.59|14924.09|14844.09|10
1728565810000|2024-10-10 13:10:10|14924.84|14844.84|14921.31|14841.31|14924.94|14844.94|14921.31|14841.31|10
1728565820000|2024-10-10 13:10:20|14920.01|14840.01|14918.4|14838.4|14920.07|14840.07|14918.1|14838.1|10
1728565830000|2024-10-10 13:10:30|14918.43|14838.43|14917.79|14837.79|14918.79|14838.79|14917.79|14837.79|10
1728565840000|2024-10-10 13:10:40|14918.06|14838.06|14914.79|14834.79|14918.06|14838.06|14914.27|14834.27|8
1728565850000|2024-10-10 13:10:50|14915.01|14835.01|14917.9|14837.9|14917.9|14837.9|14915.01|14835.01|10
1728565860000|2024-10-10 13:11:00|14918.41|14838.41|14919.47|14839.47|14920.44|14840.44|14917.99|14837.99|10
1728565870000|2024-10-10 13:11:10|14919.93|14839.93|14925.78|14845.78|14925.78|14845.78|14919.78|14839.78|10
1728565880000|2024-10-10 13:11:20|14925.96|14845.96|14926.59|14846.59|14926.61|14846.61|14925.96|14845.96|8
1728565890000|2024-10-10 13:11:30|14927.08|14847.08|14931.3|14851.3|14931.3|14851.3|14927.08|14847.08|10
1728565900000|2024-10-10 13:11:40|14931.38|14851.38|14935|14855|14935|14855|14931.38|14851.38|10
1728565910000|2024-10-10 13:11:50|14935.3|14855.3|14926.47|14846.47|14935.3|14855.3|14925.29|14845.29|10
1728565920000|2024-10-10 13:12:00|14926.93|14846.93|14925.88|14845.88|14926.97|14846.97|14925.88|14845.88|9
1728565930000|2024-10-10 13:12:10|14925.6|14845.6|14926.6|14846.6|14926.6|14846.6|14924.49|14844.49|9
1728565940000|2024-10-10 13:12:20|14926.64|14846.64|14929.54|14849.54|14929.54|14849.54|14926.13|14846.13|10
1728565950000|2024-10-10 13:12:30|14929.53|14849.53|14933.44|14853.44|14933.44|14853.44|14929.52|14849.52|10
1728565960000|2024-10-10 13:12:40|14935.03|14855.03|14934.88|14854.88|14936.54|14856.54|14934.11|14854.11|10
1728565970000|2024-10-10 13:12:50|14934.98|14854.98|14938.98|14858.98|14938.98|14858.98|14934.98|14854.98|9
1728565980000|2024-10-10 13:13:00|14938.87|14858.87|14938.19|14858.19|14939.11|14859.11|14938.08|14858.08|9
1728565990000|2024-10-10 13:13:10|14937.65|14857.65|14937.93|14857.93|14937.93|14857.93|14937.29|14857.29|7
1728566000000|2024-10-10 13:13:20|14938.37|14858.37|14938.6|14858.6|14938.61|14858.61|14938.21|14858.21|8
1728566010000|2024-10-10 13:13:30|14938.73|14858.73|14937.69|14857.69|14938.79|14858.79|14937.69|14857.69|9
1728566020000|2024-10-10 13:13:40|14937.59|14857.59|14937.21|14857.21|14937.59|14857.59|14937.21|14857.21|8
1728566030000|2024-10-10 13:13:50|14937.2|14857.2|14938.12|14858.12|14938.12|14858.12|14937.19|14857.19|6
1728566040000|2024-10-10 13:14:00|14938.14|14858.14|14937.93|14857.93|14938.66|14858.66|14937.58|14857.58|9
1728566050000|2024-10-10 13:14:10|14937.41|14857.41|14936.77|14856.77|14937.41|14857.41|14936.7|14856.7|8
1728566060000|2024-10-10 13:14:20|14936.72|14856.72|14935.33|14855.33|14936.77|14856.77|14935.33|14855.33|10
1728566070000|2024-10-10 13:14:30|14933.88|14853.88|14934.88|14854.88|14934.89|14854.89|14933.77|14853.77|9
1728566080000|2024-10-10 13:14:40|14934.67|14854.67|14934.1|14854.1|14935.01|14855.01|14934.1|14854.1|10
1728566090000|2024-10-10 13:14:50|14933.8|14853.8|14935.04|14855.04|14935.3|14855.3|14933.1|14853.1|10
1728566100000|2024-10-10 13:15:00|14935.03|14855.03|14936.4|14856.4|14937.36|14857.36|14935.03|14855.03|10
1728566110000|2024-10-10 13:15:10|14937.12|14857.12|14939.29|14859.29|14939.29|14859.29|14937.12|14857.12|10
1728566120000|2024-10-10 13:15:20|14939.62|14859.62|14940.68|14860.68|14940.68|14860.68|14939.62|14859.62|8
1728566130000|2024-10-10 13:15:30|14941.12|14861.12|14940.57|14860.57|14941.54|14861.54|14940.57|14860.57|9
1728566140000|2024-10-10 13:15:40|14941.02|14861.02|14939.12|14859.12|14941.02|14861.02|14939.12|14859.12|10
1728566150000|2024-10-10 13:15:50|14938.7|14858.7|14938.38|14858.38|14938.7|14858.7|14937.94|14857.94|10
1728566160000|2024-10-10 13:16:00|14938.55|14858.55|14940.35|14860.35|14940.35|14860.35|14938.12|14858.12|9
1728566170000|2024-10-10 13:16:10|14940.44|14860.44|14943.43|14863.43|14943.43|14863.43|14940.44|14860.44|10
1728566180000|2024-10-10 13:16:20|14943.48|14863.48|14943.49|14863.49|14944.71|14864.71|14943.48|14863.48|9
1728566190000|2024-10-10 13:16:30|14944.03|14864.03|14945.32|14865.32|14945.58|14865.58|14943.77|14863.77|9
1728566200000|2024-10-10 13:16:40|14945.34|14865.34|14948.05|14868.05|14948.05|14868.05|14945.34|14865.34|10
1728566210000|2024-10-10 13:16:50|14948.1|14868.1|14948.34|14868.34|14948.34|14868.34|14948.1|14868.1|9
1728566220000|2024-10-10 13:17:00|14948.4|14868.4|14949.64|14869.64|14949.64|14869.64|14947.45|14867.45|10
1728566230000|2024-10-10 13:17:10|14949.57|14869.57|14952.7|14872.7|14952.75|14872.75|14949.57|14869.57|9
1728566240000|2024-10-10 13:17:20|14953.46|14873.46|14957.6|14877.6|14957.91|14877.91|14953.46|14873.46|10
1728566250000|2024-10-10 13:17:30|14959.97|14879.97|14960.69|14880.69|14960.69|14880.69|14959.24|14879.24|10
1728566260000|2024-10-10 13:17:40|14960.72|14880.72|14961.44|14881.44|14961.44|14881.44|14960.68|14880.68|9
1728566270000|2024-10-10 13:17:50|14961.89|14881.89|14961.22|14881.22|14961.91|14881.91|14961.21|14881.21|8
1728566280000|2024-10-10 13:18:00|14961.34|14881.34|14961.71|14881.71|14962.03|14882.03|14961.34|14881.34|8
1728566290000|2024-10-10 13:18:10|14961.72|14881.72|14961.39|14881.39|14961.86|14881.86|14961.17|14881.17|10
1728566300000|2024-10-10 13:18:20|14961.32|14881.32|14960.06|14880.06|14961.32|14881.32|14959.64|14879.64|8
1728566310000|2024-10-10 13:18:30|14960.05|14880.05|14960.56|14880.56|14960.56|14880.56|14960.03|14880.03|10
1728566320000|2024-10-10 13:18:40|14960.68|14880.68|14959.25|14879.25|14960.74|14880.74|14959.25|14879.25|10
1728566330000|2024-10-10 13:18:50|14959.82|14879.82|14958.46|14878.46|14960.27|14880.27|14958.46|14878.46|10
1728566340000|2024-10-10 13:19:00|14958.55|14878.55|14953.85|14873.85|14958.55|14878.55|14953.35|14873.35|10
1728566350000|2024-10-10 13:19:10|14953.59|14873.59|14956.66|14876.66|14956.66|14876.66|14953.2|14873.2|10
1728566360000|2024-10-10 13:19:20|14956.65|14876.65|14957.98|14877.98|14957.98|14877.98|14956.65|14876.65|9
1728566370000|2024-10-10 13:19:30|14957.99|14877.99|14959.76|14879.76|14959.76|14879.76|14957.99|14877.99|10
1728566380000|2024-10-10 13:19:40|14959.79|14879.79|14960.11|14880.11|14960.7|14880.7|14959.73|14879.73|9
1728566390000|2024-10-10 13:19:50|14960.12|14880.12|14960.52|14880.52|14960.52|14880.52|14959.84|14879.84|9
1728566400000|2024-10-10 13:20:00|14960.1|14880.1|14960.11|14880.11|14960.32|14880.32|14960.05|14880.05|6
1728566410000|2024-10-10 13:20:10|14960.21|14880.21|14961.41|14881.41|14961.56|14881.56|14960.21|14880.21|10
1728566420000|2024-10-10 13:20:20|14961.29|14881.29|14961.41|14881.41|14961.41|14881.41|14961.09|14881.09|10
1728566430000|2024-10-10 13:20:30|14961.39|14881.39|14961.51|14881.51|14961.51|14881.51|14961.02|14881.02|8
1728566440000|2024-10-10 13:20:40|14962.35|14882.35|14964.92|14884.92|14965.23|14885.23|14962.35|14882.35|10
1728566450000|2024-10-10 13:20:50|14965.6|14885.6|14966.18|14886.18|14966.86|14886.86|14965|14885|8
1728566460000|2024-10-10 13:21:00|14966.17|14886.17|14966.22|14886.22|14966.39|14886.39|14965.99|14885.99|10
1728566470000|2024-10-10 13:21:10|14966.27|14886.27|14967.43|14887.43|14967.47|14887.47|14966.05|14886.05|10
1728566480000|2024-10-10 13:21:20|14967.45|14887.45|14969.09|14889.09|14969.09|14889.09|14967.45|14887.45|8
1728566490000|2024-10-10 13:21:30|14968.93|14888.93|14968.84|14888.84|14968.93|14888.93|14968.51|14888.51|10
1728566500000|2024-10-10 13:21:40|14968.87|14888.87|14969.6|14889.6|14969.66|14889.66|14968.87|14888.87|9
1728566510000|2024-10-10 13:21:50|14969.59|14889.59|14969.34|14889.34|14969.59|14889.59|14969.32|14889.32|9
1728566520000|2024-10-10 13:22:00|14969.35|14889.35|14970.39|14890.39|14970.39|14890.39|14969.35|14889.35|9
1728566530000|2024-10-10 13:22:10|14970.3|14890.3|14973.18|14893.18|14973.18|14893.18|14969.62|14889.62|9
1728566540000|2024-10-10 13:22:20|14974.11|14894.11|14973.15|14893.15|14974.11|14894.11|14972.8|14892.8|10
1728566550000|2024-10-10 13:22:30|14973.16|14893.16|14973.33|14893.33|14973.66|14893.66|14973.16|14893.16|9
1728566560000|2024-10-10 13:22:40|14973.34|14893.34|14972.76|14892.76|14973.6|14893.6|14972.76|14892.76|9
1728566570000|2024-10-10 13:22:50|14970.82|14890.82|14969.48|14889.48|14970.82|14890.82|14969.48|14889.48|10
1728566580000|2024-10-10 13:23:00|14969.47|14889.47|14972.74|14892.74|14972.74|14892.74|14969.03|14889.03|9
1728566590000|2024-10-10 13:23:10|14972.76|14892.76|14974.89|14894.89|14974.89|14894.89|14972.72|14892.72|9
1728566600000|2024-10-10 13:23:20|14974.73|14894.73|14975.6|14895.6|14976.07|14896.07|14974.73|14894.73|10
1728566610000|2024-10-10 13:23:30|14975.54|14895.54|14976.44|14896.44|14976.44|14896.44|14975.32|14895.32|10
1728566620000|2024-10-10 13:23:40|14976.73|14896.73|14980.58|14900.58|14981.03|14901.03|14976.73|14896.73|10
1728566630000|2024-10-10 13:23:50|14979.26|14899.26|14981.47|14901.47|14983.35|14903.35|14979.26|14899.26|9
1728566640000|2024-10-10 13:24:00|14980.32|14900.32|14982.23|14902.23|14982.23|14902.23|14977.24|14897.24|9
1728566650000|2024-10-10 13:24:10|14981.05|14901.05|14980.81|14900.81|14981.16|14901.16|14980.27|14900.27|10
1728566660000|2024-10-10 13:24:20|14980.87|14900.87|14981.16|14901.16|14981.74|14901.74|14980.85|14900.85|8
1728566670000|2024-10-10 13:24:30|14981.28|14901.28|14981.93|14901.93|14982.16|14902.16|14980.8|14900.8|8
1728566680000|2024-10-10 13:24:40|14982.24|14902.24|14985.13|14905.13|14985.13|14905.13|14982.1|14902.1|10
1728566690000|2024-10-10 13:24:50|14985.11|14905.11|14985.54|14905.54|14985.95|14905.95|14985.11|14905.11|10
1728566700000|2024-10-10 13:25:00|14985.59|14905.59|14984.96|14904.96|14985.78|14905.78|14984.46|14904.46|9
1728566710000|2024-10-10 13:25:10|14984.76|14904.76|14984.38|14904.38|14985.1|14905.1|14984.27|14904.27|9
1728566720000|2024-10-10 13:25:20|14984.11|14904.11|14981.54|14901.54|14984.11|14904.11|14981.54|14901.54|10
1728566730000|2024-10-10 13:25:30|14981.51|14901.51|14977.08|14897.08|14981.51|14901.51|14976.9|14896.9|10
1728566740000|2024-10-10 13:25:40|14977.07|14897.07|14976.34|14896.34|14977.07|14897.07|14976.34|14896.34|10
1728566750000|2024-10-10 13:25:50|14975.62|14895.62|14974.24|14894.24|14975.62|14895.62|14973.06|14893.06|10
1728566760000|2024-10-10 13:26:00|14974.38|14894.38|14973.82|14893.82|14974.66|14894.66|14973.82|14893.82|9
1728566770000|2024-10-10 13:26:10|14973.81|14893.81|14973.03|14893.03|14973.95|14893.95|14973.03|14893.03|7
1728566780000|2024-10-10 13:26:20|14973.52|14893.52|14976.3|14896.3|14976.3|14896.3|14973.41|14893.41|10
1728566790000|2024-10-10 13:26:30|14976.34|14896.34|14976.64|14896.64|14977.25|14897.25|14976.29|14896.29|9
1728566800000|2024-10-10 13:26:40|14977.42|14897.42|14975.2|14895.2|14977.42|14897.42|14975.14|14895.14|8
1728566810000|2024-10-10 13:26:50|14975.1|14895.1|14974.84|14894.84|14976.2|14896.2|14974.84|14894.84|10
1728566820000|2024-10-10 13:27:00|14974.82|14894.82|14972.67|14892.67|14974.82|14894.82|14972.3|14892.3|9
1728566830000|2024-10-10 13:27:10|14972.86|14892.86|14969.7|14889.7|14972.86|14892.86|14969.7|14889.7|10
1728566840000|2024-10-10 13:27:20|14969.8|14889.8|14970.01|14890.01|14970.45|14890.45|14969.68|14889.68|10
1728566850000|2024-10-10 13:27:30|14970.02|14890.02|14970.08|14890.08|14970.12|14890.12|14969.71|14889.71|7
1728566860000|2024-10-10 13:27:40|14970.3|14890.3|14969.44|14889.44|14970.3|14890.3|14969.4|14889.4|10
1728566870000|2024-10-10 13:27:50|14969.39|14889.39|14970.53|14890.53|14970.53|14890.53|14969.35|14889.35|9
1728566880000|2024-10-10 13:28:00|14970.46|14890.46|14967.35|14887.35|14970.46|14890.46|14967.35|14887.35|10
1728566890000|2024-10-10 13:28:10|14966.54|14886.54|14965.1|14885.1|14966.54|14886.54|14964.57|14884.57|10
1728566900000|2024-10-10 13:28:20|14965.08|14885.08|14962.61|14882.61|14965.14|14885.14|14962.61|14882.61|8
1728566910000|2024-10-10 13:28:30|14962.41|14882.41|14961.96|14881.96|14962.41|14882.41|14961.3|14881.3|10
1728566920000|2024-10-10 13:28:40|14961.95|14881.95|14959.41|14879.41|14961.95|14881.95|14959.41|14879.41|10
1728566930000|2024-10-10 13:28:50|14959.39|14879.39|14958.31|14878.31|14959.39|14879.39|14957.34|14877.34|9
1728566940000|2024-10-10 13:29:00|14958.4|14878.4|14958.81|14878.81|14958.82|14878.82|14958.18|14878.18|9
1728566950000|2024-10-10 13:29:10|14958.14|14878.14|14957.6|14877.6|14958.14|14878.14|14956.98|14876.98|9
1728566960000|2024-10-10 13:29:20|14957.25|14877.25|14959.85|14879.85|14959.98|14879.98|14957.25|14877.25|9
1728566970000|2024-10-10 13:29:30|14959.51|14879.51|14960.19|14880.19|14960.5|14880.5|14959.3|14879.3|10
1728566980000|2024-10-10 13:29:40|14959.73|14879.73|14960.52|14880.52|14960.52|14880.52|14959.3|14879.3|9
1728566990000|2024-10-10 13:29:50|14960.53|14880.53|14961.3|14881.3|14961.63|14881.63|14960.3|14880.3|10
1728567000000|2024-10-10 13:30:00|14961.37|14881.37|14954.41|14874.41|14961.37|14881.37|14954.41|14874.41|10
1728567010000|2024-10-10 13:30:10|14954.19|14874.19|14951.55|14871.55|14954.71|14874.71|14951.55|14871.55|10
1728567020000|2024-10-10 13:30:20|14950.75|14870.75|14941.89|14861.89|14950.75|14870.75|14940.71|14860.71|10
1728567030000|2024-10-10 13:30:30|14940.88|14860.88|14939.76|14859.76|14940.92|14860.92|14939.76|14859.76|9
1728567040000|2024-10-10 13:30:40|14940.47|14860.47|14938.25|14858.25|14940.47|14860.47|14938.25|14858.25|9
1728567050000|2024-10-10 13:30:50|14938.29|14858.29|14938.86|14858.86|14939.13|14859.13|14937.81|14857.81|8
1728567060000|2024-10-10 13:31:00|14939.58|14859.58|14930.28|14850.28|14939.58|14859.58|14930.28|14850.28|10
1728567070000|2024-10-10 13:31:10|14929.31|14849.31|14922.96|14842.96|14929.31|14849.31|14922.78|14842.78|10
1728567080000|2024-10-10 13:31:20|14923.23|14843.23|14924.2|14844.2|14924.82|14844.82|14922.87|14842.87|10
1728567090000|2024-10-10 13:31:30|14924.31|14844.31|14923.6|14843.6|14924.71|14844.71|14922.13|14842.13|10
1728567100000|2024-10-10 13:31:40|14922.71|14842.71|14926.65|14846.65|14926.65|14846.65|14922.22|14842.22|10
1728567110000|2024-10-10 13:31:50|14926.68|14846.68|14925.25|14845.25|14926.68|14846.68|14924.24|14844.24|9
1728567120000|2024-10-10 13:32:00|14925.54|14845.54|14921.29|14841.29|14925.98|14845.98|14921.29|14841.29|10
1728567130000|2024-10-10 13:32:10|14919.58|14839.58|14923.3|14843.3|14923.3|14843.3|14919.11|14839.11|10
1728567140000|2024-10-10 13:32:20|14922.97|14842.97|14930|14850|14930.01|14850.01|14922.66|14842.66|10
1728567150000|2024-10-10 13:32:30|14930.11|14850.11|14930.43|14850.43|14933.36|14853.36|14930.11|14850.11|10
1728567160000|2024-10-10 13:32:40|14929.28|14849.28|14930.05|14850.05|14932.1|14852.1|14929.28|14849.28|10
1728567170000|2024-10-10 13:32:50|14929.98|14849.98|14929.77|14849.77|14929.98|14849.98|14927.11|14847.11|10
1728567180000|2024-10-10 13:33:00|14929.84|14849.84|14928.66|14848.66|14929.87|14849.87|14928.66|14848.66|10
1728567190000|2024-10-10 13:33:10|14927.87|14847.87|14928.45|14848.45|14928.51|14848.51|14927.53|14847.53|10
1728567200000|2024-10-10 13:33:20|14928.41|14848.41|14927.91|14847.91|14929.79|14849.79|14927.91|14847.91|10
1728567210000|2024-10-10 13:33:30|14927.36|14847.36|14930.29|14850.29|14930.29|14850.29|14926.73|14846.73|10
1728567220000|2024-10-10 13:33:40|14930.77|14850.77|14927.93|14847.93|14930.77|14850.77|14927.93|14847.93|9
1728567230000|2024-10-10 13:33:50|14928.68|14848.68|14927.98|14847.98|14929.25|14849.25|14927.97|14847.97|9
1728567240000|2024-10-10 13:34:00|14927.52|14847.52|14921.29|14841.29|14927.52|14847.52|14918.42|14838.42|9
1728567250000|2024-10-10 13:34:10|14921.32|14841.32|14920.38|14840.38|14922.91|14842.91|14920.38|14840.38|9
1728567260000|2024-10-10 13:34:20|14920.21|14840.21|14920.03|14840.03|14920.59|14840.59|14919.04|14839.04|9
1728567270000|2024-10-10 13:34:30|14919.94|14839.94|14918.43|14838.43|14920.93|14840.93|14918.43|14838.43|9
1728567280000|2024-10-10 13:34:40|14917.23|14837.23|14917.38|14837.38|14918.68|14838.68|14917.23|14837.23|10
1728567290000|2024-10-10 13:34:50|14917.4|14837.4|14916.19|14836.19|14918.24|14838.24|14916.19|14836.19|10
1728567300000|2024-10-10 13:35:00|14916.06|14836.06|14912.03|14832.03|14916.06|14836.06|14912.03|14832.03|10
1728567310000|2024-10-10 13:35:10|14911.6|14831.6|14910.34|14830.34|14911.6|14831.6|14908.96|14828.96|10
1728567320000|2024-10-10 13:35:20|14911.2|14831.2|14909.05|14829.05|14911.2|14831.2|14908.02|14828.02|10
1728567330000|2024-10-10 13:35:30|14908.54|14828.54|14906.72|14826.72|14909.47|14829.47|14906.72|14826.72|10
1728567340000|2024-10-10 13:35:40|14906.64|14826.64|14906.07|14826.07|14906.79|14826.79|14905.33|14825.33|10
1728567350000|2024-10-10 13:35:50|14906.04|14826.04|14905.54|14825.54|14906.27|14826.27|14905.45|14825.45|10
1728567360000|2024-10-10 13:36:00|14906.07|14826.07|14905.36|14825.36|14906.08|14826.08|14905.33|14825.33|9
1728567370000|2024-10-10 13:36:10|14905.7|14825.7|14908.41|14828.41|14908.41|14828.41|14905.7|14825.7|10
1728567380000|2024-10-10 13:36:20|14908.28|14828.28|14907.22|14827.22|14908.88|14828.88|14907.1|14827.1|10
1728567390000|2024-10-10 13:36:30|14907.59|14827.59|14906.15|14826.15|14908.22|14828.22|14906.15|14826.15|9
1728567400000|2024-10-10 13:36:40|14906.27|14826.27|14905.89|14825.89|14907.11|14827.11|14905.42|14825.42|10
1728567410000|2024-10-10 13:36:50|14905.01|14825.01|14903.67|14823.67|14905.01|14825.01|14902.68|14822.68|10
1728567420000|2024-10-10 13:37:00|14903.69|14823.69|14905.34|14825.34|14906.63|14826.63|14903.69|14823.69|10
1728567430000|2024-10-10 13:37:10|14905.14|14825.14|14908.72|14828.72|14910.97|14830.97|14905.14|14825.14|10
1728567440000|2024-10-10 13:37:20|14908.51|14828.51|14908.56|14828.56|14909.25|14829.25|14908.29|14828.29|10
1728567450000|2024-10-10 13:37:30|14908.24|14828.24|14909.56|14829.56|14909.62|14829.62|14908.24|14828.24|8
1728567460000|2024-10-10 13:37:40|14909.53|14829.53|14912.36|14832.36|14912.36|14832.36|14909.53|14829.53|9
1728567470000|2024-10-10 13:37:50|14912.37|14832.37|14914.04|14834.04|14914.04|14834.04|14911.34|14831.34|10
1728567480000|2024-10-10 13:38:00|14914.25|14834.25|14917.65|14837.65|14917.94|14837.94|14913.51|14833.51|10
1728567490000|2024-10-10 13:38:10|14919.11|14839.11|14918.74|14838.74|14919.41|14839.41|14918.45|14838.45|10
1728567500000|2024-10-10 13:38:20|14918.79|14838.79|14914.8|14834.8|14919|14839|14914.73|14834.73|10
1728567510000|2024-10-10 13:38:30|14914.65|14834.65|14914.55|14834.55|14915.11|14835.11|14913.97|14833.97|10
1728567520000|2024-10-10 13:38:40|14915.41|14835.41|14917.64|14837.64|14917.84|14837.84|14915.41|14835.41|9
1728567530000|2024-10-10 13:38:50|14917.29|14837.29|14917.51|14837.51|14917.55|14837.55|14916.58|14836.58|10
1728567540000|2024-10-10 13:39:00|14917.65|14837.65|14916.25|14836.25|14917.78|14837.78|14915.75|14835.75|10
1728567550000|2024-10-10 13:39:10|14916.24|14836.24|14915.64|14835.64|14916.24|14836.24|14914.62|14834.62|9
1728567560000|2024-10-10 13:39:20|14915.94|14835.94|14917.08|14837.08|14917.3|14837.3|14915.35|14835.35|10
1728567570000|2024-10-10 13:39:30|14917.92|14837.92|14919.76|14839.76|14921.73|14841.73|14917.39|14837.39|10
1728567580000|2024-10-10 13:39:40|14919.75|14839.75|14919.18|14839.18|14919.89|14839.89|14917.6|14837.6|10
1728567590000|2024-10-10 13:39:50|14919.02|14839.02|14917.71|14837.71|14919.02|14839.02|14917.71|14837.71|10
1728567600000|2024-10-10 13:40:00|14917.66|14837.66|14917.4|14837.4|14918.78|14838.78|14916.15|14836.15|10
1728567610000|2024-10-10 13:40:10|14916.81|14836.81|14916.53|14836.53|14917.01|14837.01|14916.32|14836.32|9
1728567620000|2024-10-10 13:40:20|14916.19|14836.19|14915.18|14835.18|14916.19|14836.19|14914.94|14834.94|10
1728567630000|2024-10-10 13:40:30|14914.58|14834.58|14903.84|14823.84|14914.58|14834.58|14903.84|14823.84|10
1728567640000|2024-10-10 13:40:40|14903.8|14823.8|14906.28|14826.28|14907.23|14827.23|14903.8|14823.8|10
1728567650000|2024-10-10 13:40:50|14906|14826|14902.67|14822.67|14906|14826|14902.67|14822.67|10
1728567660000|2024-10-10 13:41:00|14903.64|14823.64|14892.66|14812.66|14903.64|14823.64|14892.66|14812.66|10
1728567670000|2024-10-10 13:41:10|14893.48|14813.48|14893.35|14813.35|14893.65|14813.65|14891.97|14811.97|10
1728567680000|2024-10-10 13:41:20|14893.16|14813.16|14893.6|14813.6|14893.76|14813.76|14892.42|14812.42|10
1728567690000|2024-10-10 13:41:30|14894.4|14814.4|14893.36|14813.36|14894.4|14814.4|14893.16|14813.16|8
1728567700000|2024-10-10 13:41:40|14892.85|14812.85|14890.65|14810.65|14892.87|14812.87|14889.99|14809.99|10
1728567710000|2024-10-10 13:41:50|14890.99|14810.99|14892.87|14812.87|14893.01|14813.01|14890.79|14810.79|10
1728567720000|2024-10-10 13:42:00|14892.93|14812.93|14894.17|14814.17|14894.17|14814.17|14891.63|14811.63|10
1728567730000|2024-10-10 13:42:10|14894.72|14814.72|14895.48|14815.48|14895.54|14815.54|14894.72|14814.72|9
1728567740000|2024-10-10 13:42:20|14894.93|14814.93|14895.96|14815.96|14896.75|14816.75|14894.93|14814.93|10
1728567750000|2024-10-10 13:42:30|14896.28|14816.28|14896.8|14816.8|14897.49|14817.49|14896.01|14816.01|9
1728567760000|2024-10-10 13:42:40|14896.34|14816.34|14900.45|14820.45|14901.43|14821.43|14896.28|14816.28|9
1728567770000|2024-10-10 13:42:50|14901.48|14821.48|14901.92|14821.92|14902.11|14822.11|14901.48|14821.48|10
1728567780000|2024-10-10 13:43:00|14901.64|14821.64|14900.87|14820.87|14902.21|14822.21|14900.72|14820.72|10
1728567790000|2024-10-10 13:43:10|14900.85|14820.85|14903.02|14823.02|14903.71|14823.71|14900.85|14820.85|10
1728567800000|2024-10-10 13:43:20|14903.53|14823.53|14903.11|14823.11|14903.76|14823.76|14903.09|14823.09|10
1728567810000|2024-10-10 13:43:30|14902.66|14822.66|14903.98|14823.98|14903.98|14823.98|14902.15|14822.15|10
1728567820000|2024-10-10 13:43:40|14904.4|14824.4|14902.86|14822.86|14904.44|14824.44|14902.86|14822.86|10
1728567830000|2024-10-10 13:43:50|14903.15|14823.15|14902.43|14822.43|14903.52|14823.52|14901.91|14821.91|10
1728567840000|2024-10-10 13:44:00|14902.28|14822.28|14900.14|14820.14|14902.76|14822.76|14900.14|14820.14|10
1728567850000|2024-10-10 13:44:10|14899.86|14819.86|14901.58|14821.58|14901.88|14821.88|14899.86|14819.86|10
1728567860000|2024-10-10 13:44:20|14900.49|14820.49|14898.89|14818.89|14900.57|14820.57|14898.62|14818.62|10
1728567870000|2024-10-10 13:44:30|14899.51|14819.51|14901.6|14821.6|14901.6|14821.6|14899.1|14819.1|10
1728567880000|2024-10-10 13:44:40|14902|14822|14899.37|14819.37|14902|14822|14899.37|14819.37|9
1728567890000|2024-10-10 13:44:50|14899.38|14819.38|14898.62|14818.62|14899.58|14819.58|14898.56|14818.56|10
1728567900000|2024-10-10 13:45:00|14898.59|14818.59|14892.8|14812.8|14898.59|14818.59|14892.8|14812.8|10
1728567910000|2024-10-10 13:45:10|14893.52|14813.52|14887.72|14807.72|14893.52|14813.52|14887.59|14807.59|10
1728567920000|2024-10-10 13:45:20|14887.79|14807.79|14884.89|14804.89|14887.79|14807.79|14884.61|14804.61|9
1728567930000|2024-10-10 13:45:30|14884.86|14804.86|14885.01|14805.01|14886.13|14806.13|14884.86|14804.86|9
1728567940000|2024-10-10 13:45:40|14884.96|14804.96|14886.18|14806.18|14886.29|14806.29|14884.96|14804.96|10
1728567950000|2024-10-10 13:45:50|14886.32|14806.32|14885.04|14805.04|14886.32|14806.32|14884.52|14804.52|10
1728567960000|2024-10-10 13:46:00|14886.62|14806.62|14887.31|14807.31|14887.31|14807.31|14884.8|14804.8|9
1728567970000|2024-10-10 13:46:10|14888.13|14808.13|14887.86|14807.86|14890.13|14810.13|14887.84|14807.84|10
1728567980000|2024-10-10 13:46:20|14887.4|14807.4|14886.76|14806.76|14887.4|14807.4|14885.35|14805.35|10
1728567990000|2024-10-10 13:46:30|14887.38|14807.38|14888.14|14808.14|14888.14|14808.14|14885.73|14805.73|10
1728568000000|2024-10-10 13:46:40|14888.2|14808.2|14885.09|14805.09|14888.2|14808.2|14885.09|14805.09|10
1728568010000|2024-10-10 13:46:50|14884.54|14804.54|14878.84|14798.84|14884.54|14804.54|14878.84|14798.84|10
1728568020000|2024-10-10 13:47:00|14879.04|14799.04|14875.77|14795.77|14879.04|14799.04|14875.77|14795.77|9
1728568030000|2024-10-10 13:47:10|14876.26|14796.26|14878.91|14798.91|14880.22|14800.22|14876.26|14796.26|10
1728568040000|2024-10-10 13:47:20|14878.33|14798.33|14876.23|14796.23|14878.41|14798.41|14876.04|14796.04|10
1728568050000|2024-10-10 13:47:30|14876.17|14796.17|14874.86|14794.86|14876.21|14796.21|14874.84|14794.84|10
1728568060000|2024-10-10 13:47:40|14874.87|14794.87|14870.76|14790.76|14874.87|14794.87|14870.33|14790.33|10
1728568070000|2024-10-10 13:47:50|14870.75|14790.75|14862.48|14782.48|14870.86|14790.86|14862.48|14782.48|10
1728568080000|2024-10-10 13:48:00|14861.78|14781.78|14857.57|14777.57|14861.78|14781.78|14857.43|14777.43|9
1728568090000|2024-10-10 13:48:10|14857.69|14777.69|14853.77|14773.77|14858.85|14778.85|14853.77|14773.77|10
1728568100000|2024-10-10 13:48:20|14853.69|14773.69|14852.06|14772.06|14853.78|14773.78|14851.81|14771.81|9
1728568110000|2024-10-10 13:48:30|14850.64|14770.64|14851.09|14771.09|14851.14|14771.14|14848.01|14768.01|10
1728568120000|2024-10-10 13:48:40|14852.16|14772.16|14851.77|14771.77|14852.19|14772.19|14850.35|14770.35|9
1728568130000|2024-10-10 13:48:50|14851.44|14771.44|14849.49|14769.49|14851.47|14771.47|14848.6|14768.6|10
1728568140000|2024-10-10 13:49:00|14848.81|14768.81|14841.78|14761.78|14848.9|14768.9|14840.41|14760.41|10
1728568150000|2024-10-10 13:49:10|14842.71|14762.71|14845|14765|14845|14765|14841.46|14761.46|10
1728568160000|2024-10-10 13:49:20|14845.62|14765.62|14847.55|14767.55|14847.55|14767.55|14845.38|14765.38|10
1728568170000|2024-10-10 13:49:30|14847.64|14767.64|14852.39|14772.39|14852.39|14772.39|14847.64|14767.64|10
1728568180000|2024-10-10 13:49:40|14852.27|14772.27|14859.88|14779.88|14859.88|14779.88|14852.27|14772.27|10
1728568190000|2024-10-10 13:49:50|14859.73|14779.73|14857.13|14777.13|14859.73|14779.73|14857.13|14777.13|10
1728568200000|2024-10-10 13:50:00|14857.93|14777.93|14852.41|14772.41|14857.93|14777.93|14852.41|14772.41|10
1728568210000|2024-10-10 13:50:10|14852.01|14772.01|14848.27|14768.27|14852.01|14772.01|14848.27|14768.27|10
1728568220000|2024-10-10 13:50:20|14847.99|14767.99|14846.57|14766.57|14848.9|14768.9|14846.57|14766.57|10
1728568230000|2024-10-10 13:50:30|14846.64|14766.64|14844.21|14764.21|14846.94|14766.94|14840.95|14760.95|9
1728568240000|2024-10-10 13:50:40|14845.69|14765.69|14848.8|14768.8|14849.34|14769.34|14845.69|14765.69|10
1728568250000|2024-10-10 13:50:50|14848.79|14768.79|14851.64|14771.64|14852.02|14772.02|14847.61|14767.61|10
1728568260000|2024-10-10 13:51:00|14850.83|14770.83|14857.83|14777.83|14857.83|14777.83|14850.71|14770.71|10
1728568270000|2024-10-10 13:51:10|14861.16|14781.16|14864.15|14784.15|14864.15|14784.15|14861.16|14781.16|8
1728568280000|2024-10-10 13:51:20|14864.24|14784.24|14861.48|14781.48|14864.24|14784.24|14861.46|14781.46|10
1728568290000|2024-10-10 13:51:30|14861.45|14781.45|14856.48|14776.48|14861.45|14781.45|14856.48|14776.48|10
1728568300000|2024-10-10 13:51:40|14857.95|14777.95|14857.96|14777.96|14858.87|14778.87|14856.18|14776.18|10
1728568310000|2024-10-10 13:51:50|14857.93|14777.93|14858.15|14778.15|14858.53|14778.53|14857.85|14777.85|10
1728568320000|2024-10-10 13:52:00|14858.4|14778.4|14856.42|14776.42|14858.4|14778.4|14854.92|14774.92|9
1728568330000|2024-10-10 13:52:10|14857.02|14777.02|14854.4|14774.4|14858.54|14778.54|14854.4|14774.4|10
1728568340000|2024-10-10 13:52:20|14853.13|14773.13|14852.18|14772.18|14853.13|14773.13|14850.66|14770.66|10
1728568350000|2024-10-10 13:52:30|14852.85|14772.85|14851.26|14771.26|14852.85|14772.85|14850.26|14770.26|10
1728568360000|2024-10-10 13:52:40|14851.3|14771.3|14852.55|14772.55|14852.91|14772.91|14850.89|14770.89|10
1728568370000|2024-10-10 13:52:50|14852.54|14772.54|14850.78|14770.78|14853.76|14773.76|14850.78|14770.78|10
1728568380000|2024-10-10 13:53:00|14850.45|14770.45|14850.52|14770.52|14850.52|14770.52|14849.06|14769.06|10
1728568390000|2024-10-10 13:53:10|14850.45|14770.45|14854.36|14774.36|14854.36|14774.36|14850.37|14770.37|10
1728568400000|2024-10-10 13:53:20|14855.12|14775.12|14855.82|14775.82|14856.66|14776.66|14854.24|14774.24|10
1728568410000|2024-10-10 13:53:30|14856.31|14776.31|14856.5|14776.5|14858.71|14778.71|14856.31|14776.31|10
1728568420000|2024-10-10 13:53:40|14856.08|14776.08|14854.02|14774.02|14856.24|14776.24|14854.02|14774.02|10
1728568430000|2024-10-10 13:53:50|14853.62|14773.62|14851.35|14771.35|14854.59|14774.59|14851.35|14771.35|10
1728568440000|2024-10-10 13:54:00|14850.94|14770.94|14845.16|14765.16|14850.94|14770.94|14845.06|14765.06|10
1728568450000|2024-10-10 13:54:10|14845.92|14765.92|14846.85|14766.85|14848.6|14768.6|14845.92|14765.92|10
1728568460000|2024-10-10 13:54:20|14846.62|14766.62|14847.56|14767.56|14848.3|14768.3|14845.26|14765.26|10
1728568470000|2024-10-10 13:54:30|14848.61|14768.61|14855.19|14775.19|14855.5|14775.5|14848.61|14768.61|10
1728568480000|2024-10-10 13:54:40|14855.38|14775.38|14858|14778|14858.23|14778.23|14855.38|14775.38|10
1728568490000|2024-10-10 13:54:50|14857.73|14777.73|14857.64|14777.64|14858.72|14778.72|14856.72|14776.72|10
1728568500000|2024-10-10 13:55:00|14857.86|14777.86|14861.65|14781.65|14862.35|14782.35|14856.59|14776.59|10
1728568510000|2024-10-10 13:55:10|14861.43|14781.43|14861.49|14781.49|14861.49|14781.49|14859.82|14779.82|10
1728568520000|2024-10-10 13:55:20|14862.71|14782.71|14865.26|14785.26|14865.26|14785.26|14862.13|14782.13|10
1728568530000|2024-10-10 13:55:30|14865.3|14785.3|14872.51|14792.51|14872.51|14792.51|14865.3|14785.3|10
1728568540000|2024-10-10 13:55:40|14872.5|14792.5|14874.62|14794.62|14874.62|14794.62|14872.5|14792.5|10
1728568550000|2024-10-10 13:55:50|14874.64|14794.64|14871.69|14791.69|14874.64|14794.64|14871.69|14791.69|9
1728568560000|2024-10-10 13:56:00|14871.64|14791.64|14875.29|14795.29|14875.79|14795.79|14871.64|14791.64|10
1728568570000|2024-10-10 13:56:10|14875.26|14795.26|14876.76|14796.76|14877.43|14797.43|14875.26|14795.26|10
1728568580000|2024-10-10 13:56:20|14876.23|14796.23|14880.84|14800.84|14881.06|14801.06|14875.7|14795.7|10
1728568590000|2024-10-10 13:56:30|14881.04|14801.04|14886.07|14806.07|14886.3|14806.3|14880.55|14800.55|9
1728568600000|2024-10-10 13:56:40|14886.05|14806.05|14890.33|14810.33|14890.38|14810.38|14886.05|14806.05|10
1728568610000|2024-10-10 13:56:50|14890.67|14810.67|14892.95|14812.95|14893.11|14813.11|14890.59|14810.59|9
1728568620000|2024-10-10 13:57:00|14892.92|14812.92|14895.51|14815.51|14895.99|14815.99|14892.06|14812.06|10
1728568630000|2024-10-10 13:57:10|14895.47|14815.47|14900.74|14820.74|14900.74|14820.74|14895.47|14815.47|10
1728568640000|2024-10-10 13:57:20|14900.51|14820.51|14902.25|14822.25|14902.25|14822.25|14899.95|14819.95|10
1728568650000|2024-10-10 13:57:30|14902.53|14822.53|14908.41|14828.41|14909.11|14829.11|14902.53|14822.53|10
1728568660000|2024-10-10 13:57:40|14909.82|14829.82|14909.09|14829.09|14911.99|14831.99|14909.09|14829.09|10
1728568670000|2024-10-10 13:57:50|14908.88|14828.88|14913.39|14833.39|14913.39|14833.39|14908.88|14828.88|10
1728568680000|2024-10-10 13:58:00|14914.3|14834.3|14915.01|14835.01|14916.84|14836.84|14914.3|14834.3|10
1728568690000|2024-10-10 13:58:10|14915.07|14835.07|14917.58|14837.58|14917.58|14837.58|14915.07|14835.07|9
1728568700000|2024-10-10 13:58:20|14917.42|14837.42|14917.54|14837.54|14918.23|14838.23|14917.42|14837.42|10
1728568710000|2024-10-10 13:58:30|14920.12|14840.12|14919.96|14839.96|14920.34|14840.34|14919.85|14839.85|10
1728568720000|2024-10-10 13:58:40|14920.42|14840.42|14919.39|14839.39|14920.42|14840.42|14919.17|14839.17|9
1728568730000|2024-10-10 13:58:50|14919.58|14839.58|14923.36|14843.36|14923.36|14843.36|14919.19|14839.19|10
1728568740000|2024-10-10 13:59:00|14924.23|14844.23|14927.45|14847.45|14928.85|14848.85|14923.56|14843.56|10
1728568750000|2024-10-10 13:59:10|14927.1|14847.1|14925.94|14845.94|14927.1|14847.1|14925.94|14845.94|8
1728568760000|2024-10-10 13:59:20|14925.87|14845.87|14924.8|14844.8|14926.01|14846.01|14924.8|14844.8|8
1728568770000|2024-10-10 13:59:30|14922.99|14842.99|14922.73|14842.73|14922.99|14842.99|14921.88|14841.88|10
1728568780000|2024-10-10 13:59:40|14922.13|14842.13|14918.44|14838.44|14922.23|14842.23|14918.44|14838.44|9
1728568790000|2024-10-10 13:59:50|14918.03|14838.03|14912.82|14832.82|14918.03|14838.03|14912.82|14832.82|10
1728568800000|2024-10-10 14:00:00|14912.96|14832.96|14914.34|14834.34|14914.34|14834.34|14911.44|14831.44|10
1728568810000|2024-10-10 14:00:10|14913.77|14833.77|14911.06|14831.06|14913.77|14833.77|14909.35|14829.35|10
1728568820000|2024-10-10 14:00:20|14910.56|14830.56|14917.32|14837.32|14917.32|14837.32|14910.56|14830.56|10
1728568830000|2024-10-10 14:00:30|14918.04|14838.04|14920.33|14840.33|14921.47|14841.47|14918.04|14838.04|10
1728568840000|2024-10-10 14:00:40|14921.72|14841.72|14923.38|14843.38|14923.38|14843.38|14921.03|14841.03|9
1728568850000|2024-10-10 14:00:50|14923.64|14843.64|14924.1|14844.1|14924.51|14844.51|14923.6|14843.6|9
1728568860000|2024-10-10 14:01:00|14924.02|14844.02|14924.66|14844.66|14925.17|14845.17|14923.77|14843.77|10
1728568870000|2024-10-10 14:01:10|14924.67|14844.67|14924.28|14844.28|14925.83|14845.83|14923.71|14843.71|10
1728568880000|2024-10-10 14:01:20|14924.33|14844.33|14925.68|14845.68|14925.68|14845.68|14924.33|14844.33|10
1728568890000|2024-10-10 14:01:30|14925.84|14845.84|14927.7|14847.7|14927.7|14847.7|14925.84|14845.84|9
1728568900000|2024-10-10 14:01:40|14927.97|14847.97|14931.18|14851.18|14931.22|14851.22|14927.2|14847.2|10
1728568910000|2024-10-10 14:01:50|14931.22|14851.22|14929.8|14849.8|14931.8|14851.8|14929.8|14849.8|10
1728568920000|2024-10-10 14:02:00|14929.79|14849.79|14928.62|14848.62|14930.83|14850.83|14928.62|14848.62|10
1728568930000|2024-10-10 14:02:10|14928.59|14848.59|14925.68|14845.68|14928.64|14848.64|14925.68|14845.68|9
1728568940000|2024-10-10 14:02:20|14925.49|14845.49|14926.04|14846.04|14926.04|14846.04|14925.29|14845.29|10
1728568950000|2024-10-10 14:02:30|14926.36|14846.36|14925.31|14845.31|14926.41|14846.41|14925.31|14845.31|9
1728568960000|2024-10-10 14:02:40|14925.48|14845.48|14928.78|14848.78|14929.24|14849.24|14925.48|14845.48|10
1728568970000|2024-10-10 14:02:50|14928.57|14848.57|14925.88|14845.88|14928.7|14848.7|14925.88|14845.88|10
1728568980000|2024-10-10 14:03:00|14925.78|14845.78|14922.77|14842.77|14926|14846|14921.15|14841.15|9
1728568990000|2024-10-10 14:03:10|14922.79|14842.79|14924.8|14844.8|14924.8|14844.8|14922.79|14842.79|10
1728569000000|2024-10-10 14:03:20|14924.92|14844.92|14925.36|14845.36|14925.39|14845.39|14923.6|14843.6|8
1728569010000|2024-10-10 14:03:30|14925.35|14845.35|14925.41|14845.41|14925.98|14845.98|14924.75|14844.75|10
1728569020000|2024-10-10 14:03:40|14926.08|14846.08|14926.81|14846.81|14927.37|14847.37|14926.03|14846.03|9
1728569030000|2024-10-10 14:03:50|14925.7|14845.7|14924.94|14844.94|14925.7|14845.7|14924.82|14844.82|10
1728569040000|2024-10-10 14:04:00|14925.13|14845.13|14925.61|14845.61|14926.17|14846.17|14923.29|14843.29|10
1728569050000|2024-10-10 14:04:10|14925.93|14845.93|14921.18|14841.18|14925.93|14845.93|14921.18|14841.18|10
1728569060000|2024-10-10 14:04:20|14920.93|14840.93|14919.12|14839.12|14920.93|14840.93|14919.12|14839.12|10
1728569070000|2024-10-10 14:04:30|14916.23|14836.23|14915.03|14835.03|14916.56|14836.56|14915.03|14835.03|10
1728569080000|2024-10-10 14:04:40|14914.89|14834.89|14908.19|14828.19|14914.89|14834.89|14908.19|14828.19|10
1728569090000|2024-10-10 14:04:50|14908.1|14828.1|14904.39|14824.39|14908.1|14828.1|14903.61|14823.61|10
1728569100000|2024-10-10 14:05:00|14904.56|14824.56|14906.38|14826.38|14906.38|14826.38|14904.19|14824.19|10
1728569110000|2024-10-10 14:05:10|14905.04|14825.04|14902.51|14822.51|14905.04|14825.04|14902.51|14822.51|8
1728569120000|2024-10-10 14:05:20|14901.94|14821.94|14899.62|14819.62|14901.94|14821.94|14899|14819|10
1728569130000|2024-10-10 14:05:30|14899.13|14819.13|14896.55|14816.55|14899.36|14819.36|14896.24|14816.24|10
1728569140000|2024-10-10 14:05:40|14896.51|14816.51|14893.8|14813.8|14896.51|14816.51|14893.18|14813.18|9
1728569150000|2024-10-10 14:05:50|14893.83|14813.83|14897.7|14817.7|14897.7|14817.7|14893.82|14813.82|10
1728569160000|2024-10-10 14:06:00|14898.32|14818.32|14894.47|14814.47|14900.04|14820.04|14894.47|14814.47|10
1728569170000|2024-10-10 14:06:10|14894.45|14814.45|14891.99|14811.99|14894.77|14814.77|14891.65|14811.65|10
1728569180000|2024-10-10 14:06:20|14891.86|14811.86|14888.78|14808.78|14891.95|14811.95|14888.39|14808.39|9
1728569190000|2024-10-10 14:06:30|14888.83|14808.83|14889.21|14809.21|14890.43|14810.43|14888.83|14808.83|9
1728569200000|2024-10-10 14:06:40|14888.71|14808.71|14887.75|14807.75|14888.71|14808.71|14886.69|14806.69|9
1728569210000|2024-10-10 14:06:50|14888.16|14808.16|14886.9|14806.9|14888.34|14808.34|14886.9|14806.9|10
1728569220000|2024-10-10 14:07:00|14886.51|14806.51|14874.53|14794.53|14886.51|14806.51|14874.14|14794.14|10
1728569230000|2024-10-10 14:07:10|14874.42|14794.42|14864.47|14784.47|14874.66|14794.66|14864.47|14784.47|10
1728569240000|2024-10-10 14:07:20|14865.71|14785.71|14865.19|14785.19|14866.92|14786.92|14865.08|14785.08|10
1728569250000|2024-10-10 14:07:30|14865.51|14785.51|14863.55|14783.55|14865.86|14785.86|14863.47|14783.47|10
1728569260000|2024-10-10 14:07:40|14863.52|14783.52|14861.14|14781.14|14863.52|14783.52|14860.95|14780.95|10
1728569270000|2024-10-10 14:07:50|14861.15|14781.15|14864.92|14784.92|14864.92|14784.92|14860.75|14780.75|9
1728569280000|2024-10-10 14:08:00|14865.03|14785.03|14868.53|14788.53|14868.53|14788.53|14864.92|14784.92|9
1728569290000|2024-10-10 14:08:10|14868.43|14788.43|14867.45|14787.45|14869.36|14789.36|14867.45|14787.45|9
1728569300000|2024-10-10 14:08:20|14867.98|14787.98|14865.97|14785.97|14867.98|14787.98|14864.94|14784.94|9
1728569310000|2024-10-10 14:08:30|14866.22|14786.22|14862.57|14782.57|14866.43|14786.43|14861.16|14781.16|10
1728569320000|2024-10-10 14:08:40|14862.33|14782.33|14862.05|14782.05|14862.33|14782.33|14860.08|14780.08|10
1728569330000|2024-10-10 14:08:50|14863.66|14783.66|14863.4|14783.4|14863.66|14783.66|14862.96|14782.96|8
1728569340000|2024-10-10 14:09:00|14862.84|14782.84|14866.53|14786.53|14866.58|14786.58|14862.84|14782.84|9
1728569350000|2024-10-10 14:09:10|14866.54|14786.54|14865.5|14785.5|14866.98|14786.98|14865.5|14785.5|8
1728569360000|2024-10-10 14:09:20|14865.14|14785.14|14867|14787|14867.01|14787.01|14865.14|14785.14|8
1728569370000|2024-10-10 14:09:30|14866.87|14786.87|14869.65|14789.65|14869.65|14789.65|14865.78|14785.78|10
1728569380000|2024-10-10 14:09:40|14869.45|14789.45|14871.16|14791.16|14871.16|14791.16|14869.45|14789.45|9
1728569390000|2024-10-10 14:09:50|14872.66|14792.66|14876.53|14796.53|14876.53|14796.53|14872.66|14792.66|10
1728569400000|2024-10-10 14:10:00|14876.54|14796.54|14886.54|14806.54|14886.54|14806.54|14876.31|14796.31|10
1728569410000|2024-10-10 14:10:10|14887.33|14807.33|14885.72|14805.72|14887.33|14807.33|14885.72|14805.72|10
1728569420000|2024-10-10 14:10:20|14885.74|14805.74|14887.65|14807.65|14888.12|14808.12|14885.74|14805.74|10
1728569430000|2024-10-10 14:10:30|14887.1|14807.1|14890.43|14810.43|14891.57|14811.57|14886.58|14806.58|10
1728569440000|2024-10-10 14:10:40|14890.1|14810.1|14893.82|14813.82|14895.12|14815.12|14890.1|14810.1|10
1728569450000|2024-10-10 14:10:50|14894.42|14814.42|14897.97|14817.97|14898.2|14818.2|14894.3|14814.3|10
1728569460000|2024-10-10 14:11:00|14897.46|14817.46|14899.74|14819.74|14899.74|14819.74|14897.44|14817.44|10
1728569470000|2024-10-10 14:11:10|14900.28|14820.28|14903.11|14823.11|14903.27|14823.27|14900.28|14820.28|10
1728569480000|2024-10-10 14:11:20|14903.1|14823.1|14902.57|14822.57|14903.1|14823.1|14901.87|14821.87|7
1728569490000|2024-10-10 14:11:30|14902.85|14822.85|14904.63|14824.63|14904.92|14824.92|14902.85|14822.85|8
1728569500000|2024-10-10 14:11:40|14904.46|14824.46|14902.75|14822.75|14905.12|14825.12|14902.75|14822.75|10
1728569510000|2024-10-10 14:11:50|14902.66|14822.66|14903.2|14823.2|14905.43|14825.43|14902.66|14822.66|10
1728569520000|2024-10-10 14:12:00|14902.96|14822.96|14901.61|14821.61|14902.97|14822.97|14901.61|14821.61|10
1728569530000|2024-10-10 14:12:10|14901.14|14821.14|14899.34|14819.34|14901.16|14821.16|14899.34|14819.34|9
1728569540000|2024-10-10 14:12:20|14898.72|14818.72|14893.1|14813.1|14898.72|14818.72|14892.51|14812.51|9
1728569550000|2024-10-10 14:12:30|14893.09|14813.09|14889.22|14809.22|14895.37|14815.37|14889.22|14809.22|10
1728569560000|2024-10-10 14:12:40|14888.87|14808.87|14890.18|14810.18|14890.43|14810.43|14888.58|14808.58|9
1728569570000|2024-10-10 14:12:50|14890.75|14810.75|14891.5|14811.5|14892.24|14812.24|14890.75|14810.75|9
1728569580000|2024-10-10 14:13:00|14891.77|14811.77|14890.77|14810.77|14891.77|14811.77|14889.99|14809.99|10
1728569590000|2024-10-10 14:13:10|14891.15|14811.15|14889.75|14809.75|14891.29|14811.29|14888.98|14808.98|10
1728569600000|2024-10-10 14:13:20|14889.66|14809.66|14888.61|14808.61|14889.68|14809.68|14888.61|14808.61|8
1728569610000|2024-10-10 14:13:30|14889.1|14809.1|14887.53|14807.53|14889.1|14809.1|14887.28|14807.28|9
1728569620000|2024-10-10 14:13:40|14887.65|14807.65|14887.33|14807.33|14888.2|14808.2|14887.32|14807.32|10
1728569630000|2024-10-10 14:13:50|14887.15|14807.15|14888.11|14808.11|14888.11|14808.11|14887.04|14807.04|10
1728569640000|2024-10-10 14:14:00|14887.8|14807.8|14888.14|14808.14|14888.14|14808.14|14886.79|14806.79|9
1728569650000|2024-10-10 14:14:10|14884.89|14804.89|14887.69|14807.69|14887.69|14807.69|14884.89|14804.89|10
1728569660000|2024-10-10 14:14:20|14887.62|14807.62|14888.53|14808.53|14888.93|14808.93|14887.62|14807.62|10
1728569670000|2024-10-10 14:14:30|14888.55|14808.55|14888.85|14808.85|14888.85|14808.85|14888.5|14808.5|8
1728569680000|2024-10-10 14:14:40|14888.83|14808.83|14889.1|14809.1|14889.68|14809.68|14888.61|14808.61|10
1728569690000|2024-10-10 14:14:50|14889.53|14809.53|14891.75|14811.75|14891.75|14811.75|14889.53|14809.53|8
1728569700000|2024-10-10 14:15:00|14890.85|14810.85|14892.82|14812.82|14892.82|14812.82|14890.76|14810.76|10
1728569710000|2024-10-10 14:15:10|14892.83|14812.83|14891.83|14811.83|14892.83|14812.83|14891.6|14811.6|10
1728569720000|2024-10-10 14:15:20|14891.88|14811.88|14889.75|14809.75|14891.99|14811.99|14888.35|14808.35|9
1728569730000|2024-10-10 14:15:30|14888.66|14808.66|14887.95|14807.95|14889.91|14809.91|14887.95|14807.95|10
1728569740000|2024-10-10 14:15:40|14888.76|14808.76|14887.32|14807.32|14888.78|14808.78|14886.4|14806.4|9
1728569750000|2024-10-10 14:15:50|14887.33|14807.33|14891.69|14811.69|14891.82|14811.82|14887.33|14807.33|9
1728569760000|2024-10-10 14:16:00|14892.75|14812.75|14896.89|14816.89|14896.92|14816.92|14892.24|14812.24|8
1728569770000|2024-10-10 14:16:10|14897.41|14817.41|14898.55|14818.55|14898.75|14818.75|14896.13|14816.13|10
1728569780000|2024-10-10 14:16:20|14899.07|14819.07|14900.96|14820.96|14901.43|14821.43|14899.07|14819.07|10
1728569790000|2024-10-10 14:16:30|14901.52|14821.52|14903.42|14823.42|14903.42|14823.42|14901.52|14821.52|10
1728569800000|2024-10-10 14:16:40|14903.6|14823.6|14904.95|14824.95|14904.95|14824.95|14903.6|14823.6|9
1728569810000|2024-10-10 14:16:50|14905.55|14825.55|14902.36|14822.36|14905.55|14825.55|14902.36|14822.36|10
1728569820000|2024-10-10 14:17:00|14902.38|14822.38|14902.99|14822.99|14905.04|14825.04|14902.38|14822.38|10
1728569830000|2024-10-10 14:17:10|14902.87|14822.87|14897.83|14817.83|14902.87|14822.87|14897.4|14817.4|10
1728569840000|2024-10-10 14:17:20|14897.98|14817.98|14897.92|14817.92|14898.34|14818.34|14897.77|14817.77|10
1728569850000|2024-10-10 14:17:30|14898.55|14818.55|14898.06|14818.06|14900.22|14820.22|14897.94|14817.94|10
1728569860000|2024-10-10 14:17:40|14898.23|14818.23|14900.3|14820.3|14900.3|14820.3|14898.21|14818.21|9
1728569870000|2024-10-10 14:17:50|14901.03|14821.03|14901.04|14821.04|14902.67|14822.67|14901.02|14821.02|9
1728569880000|2024-10-10 14:18:00|14901.06|14821.06|14897.13|14817.13|14901.4|14821.4|14897.13|14817.13|10
1728569890000|2024-10-10 14:18:10|14897.12|14817.12|14899.57|14819.57|14899.57|14819.57|14897.12|14817.12|10
1728569900000|2024-10-10 14:18:20|14899.7|14819.7|14901.75|14821.75|14901.75|14821.75|14899.07|14819.07|9
1728569910000|2024-10-10 14:18:30|14901.66|14821.66|14903.13|14823.13|14903.13|14823.13|14900.95|14820.95|9
1728569920000|2024-10-10 14:18:40|14903.48|14823.48|14903.79|14823.79|14903.84|14823.84|14903.19|14823.19|10
1728569930000|2024-10-10 14:18:50|14903.02|14823.02|14900.45|14820.45|14903.07|14823.07|14900.45|14820.45|9
1728569940000|2024-10-10 14:19:00|14899.9|14819.9|14894.94|14814.94|14899.9|14819.9|14894.94|14814.94|10
1728569950000|2024-10-10 14:19:10|14894.9|14814.9|14887.49|14807.49|14894.9|14814.9|14887.49|14807.49|10
1728569960000|2024-10-10 14:19:20|14887.5|14807.5|14882.5|14802.5|14887.55|14807.55|14882.5|14802.5|10
1728569970000|2024-10-10 14:19:30|14882.26|14802.26|14880.64|14800.64|14882.97|14802.97|14880.64|14800.64|10
1728569980000|2024-10-10 14:19:40|14880.2|14800.2|14880.49|14800.49|14880.62|14800.62|14880.2|14800.2|9
1728569990000|2024-10-10 14:19:50|14878.99|14798.99|14875.18|14795.18|14878.99|14798.99|14874.87|14794.87|10
1728570000000|2024-10-10 14:20:00|14874.2|14794.2|14868.39|14788.39|14874.2|14794.2|14868.39|14788.39|10
1728570010000|2024-10-10 14:20:10|14867.5|14787.5|14866.26|14786.26|14867.5|14787.5|14865.99|14785.99|10
1728570020000|2024-10-10 14:20:20|14866.33|14786.33|14862.4|14782.4|14867.12|14787.12|14861.37|14781.37|10
1728570030000|2024-10-10 14:20:30|14862.78|14782.78|14862.16|14782.16|14863.47|14783.47|14862.16|14782.16|10
1728570040000|2024-10-10 14:20:40|14861.81|14781.81|14860.24|14780.24|14861.81|14781.81|14860.06|14780.06|10
1728570050000|2024-10-10 14:20:50|14860.48|14780.48|14867.5|14787.5|14868.74|14788.74|14860.47|14780.47|10
1728570060000|2024-10-10 14:21:00|14868.25|14788.25|14869.55|14789.55|14869.91|14789.91|14868.14|14788.14|10
1728570070000|2024-10-10 14:21:10|14869.68|14789.68|14869.52|14789.52|14870.17|14790.17|14869.4|14789.4|10
1728570080000|2024-10-10 14:21:20|14869.16|14789.16|14869.73|14789.73|14869.73|14789.73|14869.07|14789.07|10
1728570090000|2024-10-10 14:21:30|14870.13|14790.13|14870.35|14790.35|14870.8|14790.8|14870.12|14790.12|10
1728570100000|2024-10-10 14:21:40|14870.19|14790.19|14872.37|14792.37|14872.37|14792.37|14869.53|14789.53|10
1728570110000|2024-10-10 14:21:50|14872.02|14792.02|14872.75|14792.75|14874.18|14794.18|14872.02|14792.02|9
1728570120000|2024-10-10 14:22:00|14872.74|14792.74|14871.94|14791.94|14872.74|14792.74|14871.93|14791.93|10
1728570130000|2024-10-10 14:22:10|14871.96|14791.96|14866.33|14786.33|14871.96|14791.96|14866.33|14786.33|10
1728570140000|2024-10-10 14:22:20|14866.28|14786.28|14865.65|14785.65|14866.28|14786.28|14864.47|14784.47|8
1728570150000|2024-10-10 14:22:30|14865.89|14785.89|14863.65|14783.65|14865.96|14785.96|14863.29|14783.29|9
1728570160000|2024-10-10 14:22:40|14863.67|14783.67|14861.5|14781.5|14863.67|14783.67|14861.5|14781.5|9
1728570170000|2024-10-10 14:22:50|14861.38|14781.38|14861.27|14781.27|14861.6|14781.6|14861.24|14781.24|8
1728570180000|2024-10-10 14:23:00|14861.2|14781.2|14854.87|14774.87|14861.2|14781.2|14854.87|14774.87|10
1728570190000|2024-10-10 14:23:10|14854.48|14774.48|14854.25|14774.25|14855.06|14775.06|14853.65|14773.65|10
1728570200000|2024-10-10 14:23:20|14854.36|14774.36|14855.86|14775.86|14856.84|14776.84|14854.36|14774.36|10
1728570210000|2024-10-10 14:23:30|14856.66|14776.66|14857.01|14777.01|14857.59|14777.59|14856.4|14776.4|10
1728570220000|2024-10-10 14:23:40|14857.33|14777.33|14852.53|14772.53|14857.37|14777.37|14852.53|14772.53|9
1728570230000|2024-10-10 14:23:50|14852.23|14772.23|14851.6|14771.6|14852.23|14772.23|14851.17|14771.17|10
1728570240000|2024-10-10 14:24:00|14851.58|14771.58|14852.78|14772.78|14852.78|14772.78|14851.17|14771.17|10
1728570250000|2024-10-10 14:24:10|14851.73|14771.73|14850.51|14770.51|14851.73|14771.73|14849.97|14769.97|10
1728570260000|2024-10-10 14:24:20|14851.05|14771.05|14851.95|14771.95|14852.67|14772.67|14850.61|14770.61|10
1728570270000|2024-10-10 14:24:30|14852.03|14772.03|14847.66|14767.66|14852.03|14772.03|14847.06|14767.06|10
1728570280000|2024-10-10 14:24:40|14847.34|14767.34|14848.26|14768.26|14849|14769|14846.34|14766.34|10
1728570290000|2024-10-10 14:24:50|14846.72|14766.72|14845.29|14765.29|14846.72|14766.72|14845.04|14765.04|10
1728570300000|2024-10-10 14:25:00|14845.32|14765.32|14844.98|14764.98|14846.27|14766.27|14843.09|14763.09|10
1728570310000|2024-10-10 14:25:10|14844.88|14764.88|14838.1|14758.1|14844.88|14764.88|14838.03|14758.03|10
1728570320000|2024-10-10 14:25:20|14838.64|14758.64|14834.59|14754.59|14838.68|14758.68|14834.59|14754.59|10
1728570330000|2024-10-10 14:25:30|14834.4|14754.4|14835.1|14755.1|14835.71|14755.71|14834.4|14754.4|10
1728570340000|2024-10-10 14:25:40|14835|14755|14833.93|14753.93|14835|14755|14832.93|14752.93|10
1728570350000|2024-10-10 14:25:50|14833.7|14753.7|14833.27|14753.27|14833.79|14753.79|14833.27|14753.27|8
1728570360000|2024-10-10 14:26:00|14833.23|14753.23|14833.89|14753.89|14834.66|14754.66|14833.14|14753.14|10
1728570370000|2024-10-10 14:26:10|14833.8|14753.8|14834.36|14754.36|14835.02|14755.02|14833.8|14753.8|10
1728570380000|2024-10-10 14:26:20|14833.77|14753.77|14832.44|14752.44|14834.04|14754.04|14832.13|14752.13|10
1728570390000|2024-10-10 14:26:30|14832.29|14752.29|14833.65|14753.65|14833.65|14753.65|14832.15|14752.15|9
1728570400000|2024-10-10 14:26:40|14834.8|14754.8|14834.67|14754.67|14835.62|14755.62|14834.43|14754.43|10
1728570410000|2024-10-10 14:26:50|14834.66|14754.66|14832.77|14752.77|14834.87|14754.87|14832.77|14752.77|10
1728570420000|2024-10-10 14:27:00|14832.52|14752.52|14832.39|14752.39|14832.52|14752.52|14832.21|14752.21|10
1728570430000|2024-10-10 14:27:10|14832.51|14752.51|14832.35|14752.35|14832.51|14752.51|14831.4|14751.4|10
1728570440000|2024-10-10 14:27:20|14832.87|14752.87|14837.34|14757.34|14837.34|14757.34|14832.87|14752.87|10
1728570450000|2024-10-10 14:27:30|14836.93|14756.93|14843.94|14763.94|14843.94|14763.94|14836.93|14756.93|10
1728570460000|2024-10-10 14:27:40|14847.68|14767.68|14851.69|14771.69|14852.06|14772.06|14847.21|14767.21|10
1728570470000|2024-10-10 14:27:50|14852.51|14772.51|14853.05|14773.05|14853.63|14773.63|14850.93|14770.93|10
1728570480000|2024-10-10 14:28:00|14854.65|14774.65|14853.72|14773.72|14855.17|14775.17|14852.23|14772.23|10
1728570490000|2024-10-10 14:28:10|14853.71|14773.71|14853.27|14773.27|14854.12|14774.12|14852.92|14772.92|10
1728570500000|2024-10-10 14:28:20|14852.34|14772.34|14850.53|14770.53|14853.04|14773.04|14850.46|14770.46|10
1728570510000|2024-10-10 14:28:30|14850.81|14770.81|14851.37|14771.37|14852.18|14772.18|14850.44|14770.44|10
1728570520000|2024-10-10 14:28:40|14851.35|14771.35|14854.92|14774.92|14854.92|14774.92|14850.84|14770.84|10
1728570530000|2024-10-10 14:28:50|14854.33|14774.33|14857.27|14777.27|14857.27|14777.27|14854.33|14774.33|10
1728570540000|2024-10-10 14:29:00|14856.79|14776.79|14857.16|14777.16|14858.01|14778.01|14856.69|14776.69|10
1728570550000|2024-10-10 14:29:10|14857.03|14777.03|14857.17|14777.17|14857.71|14777.71|14856.97|14776.97|10
1728570560000|2024-10-10 14:29:20|14857.42|14777.42|14856.8|14776.8|14857.61|14777.61|14856.8|14776.8|10
1728570570000|2024-10-10 14:29:30|14856.3|14776.3|14856.57|14776.57|14856.97|14776.97|14855.76|14775.76|10
1728570580000|2024-10-10 14:29:40|14856.38|14776.38|14856.38|14776.38|14857.4|14777.4|14856.38|14776.38|8
1728570590000|2024-10-10 14:29:50|14856.21|14776.21|14855.39|14775.39|14856.22|14776.22|14855.39|14775.39|9
1728570600000|2024-10-10 14:30:00|14855.4|14775.4|14855.1|14775.1|14855.5|14775.5|14854.41|14774.41|10
1728570610000|2024-10-10 14:30:10|14854.87|14774.87|14852.73|14772.73|14856.01|14776.01|14852.72|14772.72|10
1728570620000|2024-10-10 14:30:20|14853.38|14773.38|14856.2|14776.2|14856.2|14776.2|14853.34|14773.34|9
1728570630000|2024-10-10 14:30:30|14856.72|14776.72|14859.51|14779.51|14859.51|14779.51|14856.72|14776.72|10
1728570640000|2024-10-10 14:30:40|14859.55|14779.55|14858.4|14778.4|14859.55|14779.55|14858.4|14778.4|10
1728570650000|2024-10-10 14:30:50|14858.06|14778.06|14858.45|14778.45|14859.96|14779.96|14858.06|14778.06|10
1728570660000|2024-10-10 14:31:00|14857.63|14777.63|14851.54|14771.54|14857.63|14777.63|14851.54|14771.54|9
1728570670000|2024-10-10 14:31:10|14850.91|14770.91|14849.98|14769.98|14851.4|14771.4|14849.9|14769.9|10
1728570680000|2024-10-10 14:31:20|14850|14770|14848.53|14768.53|14851.28|14771.28|14848.53|14768.53|9
1728570690000|2024-10-10 14:31:30|14848.73|14768.73|14844.3|14764.3|14849.64|14769.64|14844.3|14764.3|10
1728570700000|2024-10-10 14:31:40|14843.97|14763.97|14841.43|14761.43|14844.49|14764.49|14841.43|14761.43|10
1728570710000|2024-10-10 14:31:50|14841.58|14761.58|14842.94|14762.94|14843.89|14763.89|14841.23|14761.23|10
1728570720000|2024-10-10 14:32:00|14843.01|14763.01|14845.53|14765.53|14845.53|14765.53|14843.01|14763.01|10
1728570730000|2024-10-10 14:32:10|14846.33|14766.33|14842.67|14762.67|14846.6|14766.6|14842.67|14762.67|9
1728570740000|2024-10-10 14:32:20|14840.64|14760.64|14837.66|14757.66|14840.64|14760.64|14837.66|14757.66|10
1728570750000|2024-10-10 14:32:30|14836.72|14756.72|14836.38|14756.38|14838.02|14758.02|14836.15|14756.15|10
1728570760000|2024-10-10 14:32:40|14837.24|14757.24|14836.24|14756.24|14837.71|14757.71|14836.24|14756.24|9
1728570770000|2024-10-10 14:32:50|14835.98|14755.98|14836.27|14756.27|14836.29|14756.29|14835.37|14755.37|9
1728570780000|2024-10-10 14:33:00|14836.28|14756.28|14835.6|14755.6|14836.7|14756.7|14835.6|14755.6|9
1728570790000|2024-10-10 14:33:10|14835.58|14755.58|14837|14757|14837.01|14757.01|14835.58|14755.58|10
1728570800000|2024-10-10 14:33:20|14836.79|14756.79|14836.68|14756.68|14836.8|14756.8|14836.18|14756.18|10
1728570810000|2024-10-10 14:33:30|14836.34|14756.34|14837.96|14757.96|14837.96|14757.96|14836.34|14756.34|10
1728570820000|2024-10-10 14:33:40|14838.21|14758.21|14838.51|14758.51|14838.51|14758.51|14837.18|14757.18|10
1728570830000|2024-10-10 14:33:50|14838.29|14758.29|14841.41|14761.41|14841.66|14761.66|14838.29|14758.29|10
1728570840000|2024-10-10 14:34:00|14841.56|14761.56|14837.54|14757.54|14841.56|14761.56|14837.54|14757.54|9
1728570850000|2024-10-10 14:34:10|14837.07|14757.07|14832.53|14752.53|14839|14759|14832.53|14752.53|10
1728570860000|2024-10-10 14:34:20|14833.22|14753.22|14829.59|14749.59|14833.22|14753.22|14829.59|14749.59|10
1728570870000|2024-10-10 14:34:30|14828.61|14748.61|14822.2|14742.2|14828.69|14748.69|14822.2|14742.2|10
1728570880000|2024-10-10 14:34:40|14821.93|14741.93|14822.9|14742.9|14823.2|14743.2|14821.86|14741.86|10
1728570890000|2024-10-10 14:34:50|14823.59|14743.59|14823.94|14743.94|14824.03|14744.03|14823.51|14743.51|10
1728570900000|2024-10-10 14:35:00|14823.95|14743.95|14829.22|14749.22|14829.5|14749.5|14823.95|14743.95|9
1728570910000|2024-10-10 14:35:10|14829.35|14749.35|14832.81|14752.81|14832.85|14752.85|14828.4|14748.4|10
1728570920000|2024-10-10 14:35:20|14833.74|14753.74|14833.7|14753.7|14835|14755|14833.63|14753.63|10
1728570930000|2024-10-10 14:35:30|14833.89|14753.89|14833.95|14753.95|14834.11|14754.11|14832.92|14752.92|10
1728570940000|2024-10-10 14:35:40|14834.31|14754.31|14834.12|14754.12|14834.5|14754.5|14833.63|14753.63|9
1728570950000|2024-10-10 14:35:50|14834.29|14754.29|14834.45|14754.45|14834.49|14754.49|14834.22|14754.22|9
1728570960000|2024-10-10 14:36:00|14834.49|14754.49|14831.48|14751.48|14834.77|14754.77|14831.48|14751.48|9
1728570970000|2024-10-10 14:36:10|14832.74|14752.74|14827.52|14747.52|14832.74|14752.74|14827.24|14747.24|10
1728570980000|2024-10-10 14:36:20|14827.02|14747.02|14825.75|14745.75|14827.56|14747.56|14825.6|14745.6|9
1728570990000|2024-10-10 14:36:30|14825.65|14745.65|14812.62|14732.62|14825.65|14745.65|14811.87|14731.87|9
1728571000000|2024-10-10 14:36:40|14812.76|14732.76|14814.03|14734.03|14814.1|14734.1|14812.73|14732.73|10
1728571010000|2024-10-10 14:36:50|14814.02|14734.02|14815.42|14735.42|14815.42|14735.42|14813.45|14733.45|10
1728571020000|2024-10-10 14:37:00|14816.03|14736.03|14818.02|14738.02|14818.02|14738.02|14815.21|14735.21|9
1728571030000|2024-10-10 14:37:10|14817.74|14737.74|14818.36|14738.36|14818.56|14738.56|14816.35|14736.35|10
1728571040000|2024-10-10 14:37:20|14820.26|14740.26|14822.42|14742.42|14822.42|14742.42|14820.26|14740.26|10
1728571050000|2024-10-10 14:37:30|14822.2|14742.2|14822.46|14742.46|14822.46|14742.46|14821.54|14741.54|10
1728571060000|2024-10-10 14:37:40|14822.43|14742.43|14823.88|14743.88|14823.88|14743.88|14821.94|14741.94|8
1728571070000|2024-10-10 14:37:50|14825.14|14745.14|14826.37|14746.37|14826.76|14746.76|14825.1|14745.1|9
1728571080000|2024-10-10 14:38:00|14826.23|14746.23|14827.65|14747.65|14827.65|14747.65|14825.06|14745.06|10
1728571090000|2024-10-10 14:38:10|14828.3|14748.3|14831.88|14751.88|14831.88|14751.88|14828.3|14748.3|10
1728571100000|2024-10-10 14:38:20|14831.95|14751.95|14832.1|14752.1|14832.84|14752.84|14831.76|14751.76|9
1728571110000|2024-10-10 14:38:30|14832.41|14752.41|14830.23|14750.23|14832.41|14752.41|14830.23|14750.23|9
1728571120000|2024-10-10 14:38:40|14830.03|14750.03|14829.69|14749.69|14830.21|14750.21|14827.32|14747.32|10
1728571130000|2024-10-10 14:38:50|14829.99|14749.99|14828.95|14748.95|14830.99|14750.99|14828.95|14748.95|9
1728571140000|2024-10-10 14:39:00|14829.13|14749.13|14830.61|14750.61|14830.61|14750.61|14828.96|14748.96|9
1728571150000|2024-10-10 14:39:10|14830.69|14750.69|14831.62|14751.62|14831.71|14751.71|14830.69|14750.69|10
1728571160000|2024-10-10 14:39:20|14832.69|14752.69|14833.79|14753.79|14835.55|14755.55|14832.69|14752.69|9
1728571170000|2024-10-10 14:39:30|14833.28|14753.28|14830.54|14750.54|14833.28|14753.28|14830.32|14750.32|10
1728571180000|2024-10-10 14:39:40|14830.88|14750.88|14828.15|14748.15|14830.88|14750.88|14828.15|14748.15|9
1728571190000|2024-10-10 14:39:50|14827.66|14747.66|14827|14747|14827.66|14747.66|14825.73|14745.73|10
1728571200000|2024-10-10 14:40:00|14827.64|14747.64|14825.89|14745.89|14828.4|14748.4|14825.89|14745.89|10
1728571210000|2024-10-10 14:40:10|14824.91|14744.91|14825.04|14745.04|14825.04|14745.04|14824.53|14744.53|10
1728571220000|2024-10-10 14:40:20|14825.41|14745.41|14823.98|14743.98|14827.98|14747.98|14823.98|14743.98|10
1728571230000|2024-10-10 14:40:30|14823.81|14743.81|14823.86|14743.86|14824.26|14744.26|14823.69|14743.69|9
1728571240000|2024-10-10 14:40:40|14824.13|14744.13|14823.7|14743.7|14824.49|14744.49|14822.97|14742.97|9
1728571250000|2024-10-10 14:40:50|14823.77|14743.77|14824.1|14744.1|14825.2|14745.2|14823.77|14743.77|10
1728571260000|2024-10-10 14:41:00|14824.07|14744.07|14826.68|14746.68|14827.89|14747.89|14824.07|14744.07|10
1728571270000|2024-10-10 14:41:10|14826.52|14746.52|14829.65|14749.65|14829.65|14749.65|14826.52|14746.52|10
1728571280000|2024-10-10 14:41:20|14830.05|14750.05|14828.12|14748.12|14830.05|14750.05|14827.61|14747.61|10
1728571290000|2024-10-10 14:41:30|14828.13|14748.13|14827.9|14747.9|14829.01|14749.01|14827.9|14747.9|10
1728571300000|2024-10-10 14:41:40|14827.44|14747.44|14829.4|14749.4|14829.4|14749.4|14827.44|14747.44|8
1728571310000|2024-10-10 14:41:50|14830.25|14750.25|14829.56|14749.56|14830.82|14750.82|14829.54|14749.54|10
1728571320000|2024-10-10 14:42:00|14829.27|14749.27|14823.99|14743.99|14829.27|14749.27|14823.99|14743.99|10
1728571330000|2024-10-10 14:42:10|14824.09|14744.09|14824.4|14744.4|14825.31|14745.31|14824.09|14744.09|10
1728571340000|2024-10-10 14:42:20|14824.18|14744.18|14819.23|14739.23|14824.54|14744.54|14819.23|14739.23|10
1728571350000|2024-10-10 14:42:30|14820.6|14740.6|14819.61|14739.61|14821.41|14741.41|14819.34|14739.34|10
1728571360000|2024-10-10 14:42:40|14819.57|14739.57|14819.28|14739.28|14819.93|14739.93|14818.6|14738.6|8
1728571370000|2024-10-10 14:42:50|14819.48|14739.48|14821.63|14741.63|14821.63|14741.63|14819.48|14739.48|9
1728571380000|2024-10-10 14:43:00|14821.61|14741.61|14821.43|14741.43|14821.61|14741.61|14818.31|14738.31|10
1728571390000|2024-10-10 14:43:10|14820.67|14740.67|14820.29|14740.29|14821.29|14741.29|14819.93|14739.93|9
1728571400000|2024-10-10 14:43:20|14821.18|14741.18|14822.47|14742.47|14822.61|14742.61|14821.18|14741.18|8
1728571410000|2024-10-10 14:43:30|14822.53|14742.53|14826.91|14746.91|14826.91|14746.91|14822.53|14742.53|10
1728571420000|2024-10-10 14:43:40|14827.15|14747.15|14832.47|14752.47|14832.87|14752.87|14827.15|14747.15|10
1728571430000|2024-10-10 14:43:50|14831.94|14751.94|14833.72|14753.72|14833.72|14753.72|14831.56|14751.56|7
1728571440000|2024-10-10 14:44:00|14834.29|14754.29|14834.37|14754.37|14835.08|14755.08|14833.25|14753.25|10
1728571450000|2024-10-10 14:44:10|14834.05|14754.05|14836.24|14756.24|14836.24|14756.24|14834.05|14754.05|10
1728571460000|2024-10-10 14:44:20|14836.78|14756.78|14836.03|14756.03|14836.78|14756.78|14835.93|14755.93|9
1728571470000|2024-10-10 14:44:30|14835.95|14755.95|14834.4|14754.4|14835.95|14755.95|14834.37|14754.37|9
1728571480000|2024-10-10 14:44:40|14834.43|14754.43|14832.15|14752.15|14834.43|14754.43|14831.93|14751.93|10
1728571490000|2024-10-10 14:44:50|14832.12|14752.12|14828.82|14748.82|14832.12|14752.12|14828.82|14748.82|9
1728571500000|2024-10-10 14:45:00|14829.03|14749.03|14828.7|14748.7|14829.19|14749.19|14827.8|14747.8|10
1728571510000|2024-10-10 14:45:10|14828.67|14748.67|14831.69|14751.69|14831.92|14751.92|14828.44|14748.44|10
1728571520000|2024-10-10 14:45:20|14830.38|14750.38|14828.21|14748.21|14830.4|14750.4|14828.15|14748.15|10
1728571530000|2024-10-10 14:45:30|14828.19|14748.19|14828.46|14748.46|14829.85|14749.85|14828.13|14748.13|10
1728571540000|2024-10-10 14:45:40|14829.45|14749.45|14830.12|14750.12|14830.12|14750.12|14829.19|14749.19|10
1728571550000|2024-10-10 14:45:50|14830.64|14750.64|14830.64|14750.64|14830.7|14750.7|14830.08|14750.08|10
1728571560000|2024-10-10 14:46:00|14830.79|14750.79|14829.39|14749.39|14831.43|14751.43|14829.39|14749.39|9
1728571570000|2024-10-10 14:46:10|14828.66|14748.66|14828.09|14748.09|14829.27|14749.27|14827.9|14747.9|10
1728571580000|2024-10-10 14:46:20|14828.04|14748.04|14829.33|14749.33|14829.33|14749.33|14827.47|14747.47|10
1728571590000|2024-10-10 14:46:30|14829.36|14749.36|14831.31|14751.31|14831.49|14751.49|14829.36|14749.36|10
1728571600000|2024-10-10 14:46:40|14831.73|14751.73|14834.22|14754.22|14834.22|14754.22|14831.73|14751.73|10
1728571610000|2024-10-10 14:46:50|14834.53|14754.53|14840.03|14760.03|14840.03|14760.03|14834.53|14754.53|10
1728571620000|2024-10-10 14:47:00|14839.71|14759.71|14836.17|14756.17|14839.92|14759.92|14835.97|14755.97|10
1728571630000|2024-10-10 14:47:10|14836.22|14756.22|14835.12|14755.12|14836.22|14756.22|14834.62|14754.62|10
1728571640000|2024-10-10 14:47:20|14835.01|14755.01|14834.3|14754.3|14835.01|14755.01|14833.23|14753.23|10
1728571650000|2024-10-10 14:47:30|14834.29|14754.29|14836.06|14756.06|14836.06|14756.06|14834.08|14754.08|10
1728571660000|2024-10-10 14:47:40|14837.01|14757.01|14840.41|14760.41|14840.41|14760.41|14837.01|14757.01|10
1728571670000|2024-10-10 14:47:50|14840.44|14760.44|14843.35|14763.35|14843.35|14763.35|14840.44|14760.44|10
1728571680000|2024-10-10 14:48:00|14843.39|14763.39|14844.12|14764.12|14845.03|14765.03|14843.39|14763.39|8
1728571690000|2024-10-10 14:48:10|14844.11|14764.11|14845.53|14765.53|14845.53|14765.53|14843.48|14763.48|10
1728571700000|2024-10-10 14:48:20|14844.04|14764.04|14843.86|14763.86|14844.04|14764.04|14842.99|14762.99|10
1728571710000|2024-10-10 14:48:30|14843.84|14763.84|14846.74|14766.74|14847.19|14767.19|14843.84|14763.84|10
1728571720000|2024-10-10 14:48:40|14845.88|14765.88|14841.81|14761.81|14845.88|14765.88|14841.81|14761.81|10
1728571730000|2024-10-10 14:48:50|14841.73|14761.73|14840.36|14760.36|14841.73|14761.73|14839.97|14759.97|10
1728571740000|2024-10-10 14:49:00|14839.49|14759.49|14836.1|14756.1|14839.67|14759.67|14836.1|14756.1|9
1728571750000|2024-10-10 14:49:10|14834.98|14754.98|14833.87|14753.87|14834.98|14754.98|14832.15|14752.15|10
1728571760000|2024-10-10 14:49:20|14831.71|14751.71|14835.6|14755.6|14835.6|14755.6|14831.48|14751.48|10
1728571770000|2024-10-10 14:49:30|14835.57|14755.57|14834.45|14754.45|14835.65|14755.65|14834.45|14754.45|10
1728571780000|2024-10-10 14:49:40|14834.88|14754.88|14835.93|14755.93|14835.93|14755.93|14834.83|14754.83|10
1728571790000|2024-10-10 14:49:50|14837.29|14757.29|14838.94|14758.94|14838.94|14758.94|14836.94|14756.94|10
1728571800000|2024-10-10 14:50:00|14839.37|14759.37|14836.94|14756.94|14839.37|14759.37|14836.8|14756.8|10
1728571810000|2024-10-10 14:50:10|14836.59|14756.59|14838.94|14758.94|14838.95|14758.95|14836.59|14756.59|10
1728571820000|2024-10-10 14:50:20|14841.13|14761.13|14844.17|14764.17|14844.44|14764.44|14841.13|14761.13|10
1728571830000|2024-10-10 14:50:30|14845.82|14765.82|14851.93|14771.93|14852.8|14772.8|14845.82|14765.82|10
1728571840000|2024-10-10 14:50:40|14853.18|14773.18|14856.45|14776.45|14856.45|14776.45|14853.18|14773.18|9
1728571850000|2024-10-10 14:50:50|14855.92|14775.92|14852.84|14772.84|14855.92|14775.92|14852.84|14772.84|10
1728571860000|2024-10-10 14:51:00|14852.82|14772.82|14850.73|14770.73|14852.82|14772.82|14850|14770|10
1728571870000|2024-10-10 14:51:10|14848.72|14768.72|14848.42|14768.42|14848.85|14768.85|14847.08|14767.08|10
1728571880000|2024-10-10 14:51:20|14848.41|14768.41|14845.62|14765.62|14848.41|14768.41|14845.62|14765.62|10
1728571890000|2024-10-10 14:51:30|14844.27|14764.27|14844|14764|14844.61|14764.61|14844|14764|10
1728571900000|2024-10-10 14:51:40|14843.74|14763.74|14843.47|14763.47|14844.47|14764.47|14843.1|14763.1|10
1728571910000|2024-10-10 14:51:50|14843.48|14763.48|14837.41|14757.41|14843.7|14763.7|14837.41|14757.41|10
1728571920000|2024-10-10 14:52:00|14837.42|14757.42|14838.69|14758.69|14839.03|14759.03|14836.41|14756.41|9
1728571930000|2024-10-10 14:52:10|14838.7|14758.7|14836.31|14756.31|14839.43|14759.43|14836.29|14756.29|10
1728571940000|2024-10-10 14:52:20|14836.84|14756.84|14833.37|14753.37|14837.34|14757.34|14833.37|14753.37|10
1728571950000|2024-10-10 14:52:30|14833.35|14753.35|14832.19|14752.19|14833.35|14753.35|14831.8|14751.8|10
1728571960000|2024-10-10 14:52:40|14831.7|14751.7|14830.6|14750.6|14831.85|14751.85|14830.6|14750.6|10
1728571970000|2024-10-10 14:52:50|14830.98|14750.98|14829.79|14749.79|14830.98|14750.98|14829.79|14749.79|8
1728571980000|2024-10-10 14:53:00|14829.8|14749.8|14829.63|14749.63|14830.03|14750.03|14828.66|14748.66|10
1728571990000|2024-10-10 14:53:10|14829.39|14749.39|14828.94|14748.94|14829.9|14749.9|14828.38|14748.38|10
1728572000000|2024-10-10 14:53:20|14829.39|14749.39|14828.97|14748.97|14829.49|14749.49|14828.97|14748.97|7
1728572010000|2024-10-10 14:53:30|14829.16|14749.16|14829.07|14749.07|14829.74|14749.74|14828.84|14748.84|9
1728572020000|2024-10-10 14:53:40|14829.14|14749.14|14832.3|14752.3|14832.34|14752.34|14829.14|14749.14|10
1728572030000|2024-10-10 14:53:50|14832.25|14752.25|14831.59|14751.59|14832.74|14752.74|14831.59|14751.59|9
1728572040000|2024-10-10 14:54:00|14831.32|14751.32|14831.08|14751.08|14831.58|14751.58|14831.08|14751.08|9
1728572050000|2024-10-10 14:54:10|14831.8|14751.8|14834.25|14754.25|14834.25|14754.25|14831.42|14751.42|10
1728572060000|2024-10-10 14:54:20|14834.7|14754.7|14834.45|14754.45|14835.97|14755.97|14834.45|14754.45|9
1728572070000|2024-10-10 14:54:30|14834.44|14754.44|14832.76|14752.76|14834.44|14754.44|14832.62|14752.62|10
1728572080000|2024-10-10 14:54:40|14832.77|14752.77|14833.02|14753.02|14833.1|14753.1|14832.3|14752.3|10
1728572090000|2024-10-10 14:54:50|14833.1|14753.1|14831.34|14751.34|14833.1|14753.1|14831.34|14751.34|8
1728572100000|2024-10-10 14:55:00|14831.35|14751.35|14830.85|14750.85|14831.35|14751.35|14830.85|14750.85|10
1728572110000|2024-10-10 14:55:10|14830.64|14750.64|14831.07|14751.07|14831.31|14751.31|14830.43|14750.43|9
1728572120000|2024-10-10 14:55:20|14831.36|14751.36|14832.77|14752.77|14832.77|14752.77|14830.53|14750.53|10
1728572130000|2024-10-10 14:55:30|14832.79|14752.79|14836.79|14756.79|14836.89|14756.89|14832.79|14752.79|9
1728572140000|2024-10-10 14:55:40|14836.53|14756.53|14835.95|14755.95|14836.62|14756.62|14835|14755|10
1728572150000|2024-10-10 14:55:50|14835.97|14755.97|14835.25|14755.25|14836.21|14756.21|14835.25|14755.25|10
1728572160000|2024-10-10 14:56:00|14835.61|14755.61|14833.87|14753.87|14836.44|14756.44|14833.87|14753.87|8
1728572170000|2024-10-10 14:56:10|14833.25|14753.25|14833.45|14753.45|14833.52|14753.52|14832.81|14752.81|10
1728572180000|2024-10-10 14:56:20|14833.06|14753.06|14833.54|14753.54|14833.54|14753.54|14832.17|14752.17|8
1728572190000|2024-10-10 14:56:30|14834.06|14754.06|14837.31|14757.31|14837.31|14757.31|14833.54|14753.54|10
1728572200000|2024-10-10 14:56:40|14838.78|14758.78|14840.29|14760.29|14841.27|14761.27|14838.3|14758.3|9
1728572210000|2024-10-10 14:56:50|14841.13|14761.13|14841.96|14761.96|14842.25|14762.25|14841.13|14761.13|10
1728572220000|2024-10-10 14:57:00|14842.51|14762.51|14846.02|14766.02|14846.74|14766.74|14842.51|14762.51|8
1728572230000|2024-10-10 14:57:10|14846.48|14766.48|14846.79|14766.79|14847.12|14767.12|14846.14|14766.14|10
1728572240000|2024-10-10 14:57:20|14846.95|14766.95|14849.28|14769.28|14849.64|14769.64|14846.91|14766.91|10
1728572250000|2024-10-10 14:57:30|14848.91|14768.91|14846.58|14766.58|14848.91|14768.91|14846.58|14766.58|8
1728572260000|2024-10-10 14:57:40|14846.49|14766.49|14845.21|14765.21|14846.49|14766.49|14845.21|14765.21|9
1728572270000|2024-10-10 14:57:50|14844.35|14764.35|14842.44|14762.44|14844.35|14764.35|14842.44|14762.44|9
1728572280000|2024-10-10 14:58:00|14842.85|14762.85|14842.94|14762.94|14842.94|14762.94|14842.55|14762.55|9
1728572290000|2024-10-10 14:58:10|14842.99|14762.99|14838.78|14758.78|14842.99|14762.99|14838.78|14758.78|10
1728572300000|2024-10-10 14:58:20|14838.12|14758.12|14836.75|14756.75|14838.67|14758.67|14836.57|14756.57|10
1728572310000|2024-10-10 14:58:30|14836.77|14756.77|14833.49|14753.49|14836.77|14756.77|14833.49|14753.49|10
1728572320000|2024-10-10 14:58:40|14833.67|14753.67|14837.4|14757.4|14837.4|14757.4|14833.67|14753.67|9
1728572330000|2024-10-10 14:58:50|14838.37|14758.37|14837.86|14757.86|14838.97|14758.97|14837.86|14757.86|9
1728572340000|2024-10-10 14:59:00|14837.97|14757.97|14837.53|14757.53|14838.08|14758.08|14837.53|14757.53|8
1728572350000|2024-10-10 14:59:10|14837.54|14757.54|14838.06|14758.06|14838.06|14758.06|14836.5|14756.5|10
1728572360000|2024-10-10 14:59:20|14838.08|14758.08|14834.73|14754.73|14838.21|14758.21|14834.48|14754.48|10
1728572370000|2024-10-10 14:59:30|14834.94|14754.94|14834.71|14754.71|14835.13|14755.13|14834.69|14754.69|8
1728572380000|2024-10-10 14:59:40|14834.74|14754.74|14835.17|14755.17|14835.67|14755.67|14834.74|14754.74|6
1728572390000|2024-10-10 14:59:50|14835.19|14755.19|14834.62|14754.62|14835.19|14755.19|14834.62|14754.62|8
1728572400000|2024-10-10 15:00:00|14834.63|14754.63|14833.28|14753.28|14835.43|14755.43|14833.22|14753.22|10
1728572410000|2024-10-10 15:00:10|14833.29|14753.29|14834.39|14754.39|14834.39|14754.39|14833.25|14753.25|10
1728572420000|2024-10-10 15:00:20|14833.16|14753.16|14832.32|14752.32|14833.16|14753.16|14832.32|14752.32|10
1728572430000|2024-10-10 15:00:30|14832.87|14752.87|14830.76|14750.76|14832.87|14752.87|14830.72|14750.72|10
1728572440000|2024-10-10 15:00:40|14830.84|14750.84|14829.66|14749.66|14830.85|14750.85|14829.64|14749.64|10
1728572450000|2024-10-10 15:00:50|14829.63|14749.63|14828.74|14748.74|14829.63|14749.63|14828.74|14748.74|9
1728572460000|2024-10-10 15:01:00|14828.69|14748.69|14827.01|14747.01|14828.69|14748.69|14827.01|14747.01|10
1728572470000|2024-10-10 15:01:10|14826.98|14746.98|14825.02|14745.02|14826.98|14746.98|14825.02|14745.02|10
1728572480000|2024-10-10 15:01:20|14824.55|14744.55|14819.64|14739.64|14824.55|14744.55|14819.6|14739.6|10
1728572490000|2024-10-10 15:01:30|14819.62|14739.62|14819.12|14739.12|14819.62|14739.62|14818.9|14738.9|10
1728572500000|2024-10-10 15:01:40|14819.11|14739.11|14819.3|14739.3|14820.03|14740.03|14819.04|14739.04|10
1728572510000|2024-10-10 15:01:50|14819.22|14739.22|14818.25|14738.25|14819.22|14739.22|14818.25|14738.25|9
1728572520000|2024-10-10 15:02:00|14817.31|14737.31|14811.22|14731.22|14817.31|14737.31|14811.22|14731.22|10
1728572530000|2024-10-10 15:02:10|14811.24|14731.24|14810.74|14730.74|14811.85|14731.85|14810.74|14730.74|10
1728572540000|2024-10-10 15:02:20|14811.15|14731.15|14813.06|14733.06|14814.12|14734.12|14811.15|14731.15|10
1728572550000|2024-10-10 15:02:30|14812.96|14732.96|14809.89|14729.89|14812.96|14732.96|14809.75|14729.75|10
1728572560000|2024-10-10 15:02:40|14810.7|14730.7|14807.31|14727.31|14810.72|14730.72|14807.25|14727.25|8
1728572570000|2024-10-10 15:02:50|14807.16|14727.16|14806.61|14726.61|14807.16|14727.16|14806.46|14726.46|8
1728572580000|2024-10-10 15:03:00|14806.67|14726.67|14806.01|14726.01|14807.55|14727.55|14805.34|14725.34|9
1728572590000|2024-10-10 15:03:10|14805.45|14725.45|14803.21|14723.21|14805.45|14725.45|14803.21|14723.21|10
1728572600000|2024-10-10 15:03:20|14803.22|14723.22|14803.22|14723.22|14803.51|14723.51|14802.23|14722.23|9
1728572610000|2024-10-10 15:03:30|14802.79|14722.79|14810.49|14730.49|14810.49|14730.49|14802.79|14722.79|10
1728572620000|2024-10-10 15:03:40|14810.56|14730.56|14814.59|14734.59|14814.69|14734.69|14810.56|14730.56|10
1728572630000|2024-10-10 15:03:50|14816.19|14736.19|14819.28|14739.28|14819.37|14739.37|14816.19|14736.19|10
1728572640000|2024-10-10 15:04:00|14819.4|14739.4|14824.34|14744.34|14824.85|14744.85|14819.4|14739.4|10
1728572650000|2024-10-10 15:04:10|14825.63|14745.63|14833.64|14753.64|14833.8|14753.8|14825.63|14745.63|10
1728572660000|2024-10-10 15:04:20|14833.72|14753.72|14835.64|14755.64|14835.89|14755.89|14833.72|14753.72|10
1728572670000|2024-10-10 15:04:30|14835.65|14755.65|14841.49|14761.49|14841.49|14761.49|14834.25|14754.25|10
1728572680000|2024-10-10 15:04:40|14841.21|14761.21|14844.15|14764.15|14844.58|14764.58|14841.21|14761.21|10
1728572690000|2024-10-10 15:04:50|14844.82|14764.82|14843.99|14763.99|14845.71|14765.71|14843.98|14763.98|9
1728572700000|2024-10-10 15:05:00|14844|14764|14844.7|14764.7|14844.7|14764.7|14843.28|14763.28|10
1728572710000|2024-10-10 15:05:10|14844.89|14764.89|14845.73|14765.73|14847.07|14767.07|14844.67|14764.67|10
1728572720000|2024-10-10 15:05:20|14845.75|14765.75|14847.89|14767.89|14848.77|14768.77|14845.75|14765.75|7
1728572730000|2024-10-10 15:05:30|14847.66|14767.66|14848.17|14768.17|14848.17|14768.17|14846.6|14766.6|10
1728572740000|2024-10-10 15:05:40|14847.89|14767.89|14846.69|14766.69|14848.35|14768.35|14846.69|14766.69|10
1728572750000|2024-10-10 15:05:50|14846.87|14766.87|14846.97|14766.97|14847.95|14767.95|14846.87|14766.87|10
1728572760000|2024-10-10 15:06:00|14846.88|14766.88|14845.2|14765.2|14846.88|14766.88|14845.2|14765.2|10
1728572770000|2024-10-10 15:06:10|14842.92|14762.92|14844.22|14764.22|14844.85|14764.85|14842.92|14762.92|10
1728572780000|2024-10-10 15:06:20|14844.58|14764.58|14851.51|14771.51|14851.51|14771.51|14844.58|14764.58|10
1728572790000|2024-10-10 15:06:30|14854.43|14774.43|14856.44|14776.44|14856.81|14776.81|14854.43|14774.43|10
1728572800000|2024-10-10 15:06:40|14855.99|14775.99|14856.34|14776.34|14856.91|14776.91|14855.66|14775.66|10
1728572810000|2024-10-10 15:06:50|14859.07|14779.07|14863.12|14783.12|14863.12|14783.12|14858.15|14778.15|10
1728572820000|2024-10-10 15:07:00|14862.97|14782.97|14863.55|14783.55|14864.38|14784.38|14862.97|14782.97|10
1728572830000|2024-10-10 15:07:10|14864.12|14784.12|14869.54|14789.54|14869.54|14789.54|14864.12|14784.12|10
1728572840000|2024-10-10 15:07:20|14869.27|14789.27|14871.32|14791.32|14872.22|14792.22|14869.27|14789.27|10
1728572850000|2024-10-10 15:07:30|14870.73|14790.73|14872|14792|14872.85|14792.85|14870.64|14790.64|10
1728572860000|2024-10-10 15:07:40|14871.99|14791.99|14870.73|14790.73|14871.99|14791.99|14870.72|14790.72|10
1728572870000|2024-10-10 15:07:50|14870.74|14790.74|14870.51|14790.51|14871.4|14791.4|14870.51|14790.51|8
1728572880000|2024-10-10 15:08:00|14870.5|14790.5|14871.17|14791.17|14871.57|14791.57|14870.48|14790.48|9
1728572890000|2024-10-10 15:08:10|14871.45|14791.45|14878.36|14798.36|14878.36|14798.36|14871.45|14791.45|10
1728572900000|2024-10-10 15:08:20|14878.22|14798.22|14877.91|14797.91|14878.95|14798.95|14877.91|14797.91|9
1728572910000|2024-10-10 15:08:30|14877.9|14797.9|14878.04|14798.04|14878.4|14798.4|14877.4|14797.4|10
1728572920000|2024-10-10 15:08:40|14878.92|14798.92|14877.59|14797.59|14879.19|14799.19|14877.59|14797.59|10
1728572930000|2024-10-10 15:08:50|14877.6|14797.6|14877.64|14797.64|14878.36|14798.36|14877.12|14797.12|10
1728572940000|2024-10-10 15:09:00|14877.62|14797.62|14879.8|14799.8|14879.8|14799.8|14876.27|14796.27|10
1728572950000|2024-10-10 15:09:10|14879.6|14799.6|14878.52|14798.52|14879.6|14799.6|14878.13|14798.13|10
1728572960000|2024-10-10 15:09:20|14878.54|14798.54|14879|14799|14879.08|14799.08|14878.51|14798.51|10
1728572970000|2024-10-10 15:09:30|14878.42|14798.42|14876.4|14796.4|14878.96|14798.96|14875.38|14795.38|10
1728572980000|2024-10-10 15:09:40|14875.77|14795.77|14878.32|14798.32|14878.32|14798.32|14875.28|14795.28|10
1728572990000|2024-10-10 15:09:50|14877.99|14797.99|14879.35|14799.35|14879.91|14799.91|14877.33|14797.33|10
1728573000000|2024-10-10 15:10:00|14878.94|14798.94|14879.83|14799.83|14879.83|14799.83|14877.88|14797.88|10
1728573010000|2024-10-10 15:10:10|14879.82|14799.82|14880.26|14800.26|14880.87|14800.87|14879.7|14799.7|9
1728573020000|2024-10-10 15:10:20|14879.41|14799.41|14873.88|14793.88|14879.41|14799.41|14873.88|14793.88|9
1728573030000|2024-10-10 15:10:30|14873.89|14793.89|14871.96|14791.96|14873.89|14793.89|14871.96|14791.96|10
1728573040000|2024-10-10 15:10:40|14871.82|14791.82|14870.98|14790.98|14872.09|14792.09|14870.36|14790.36|8
1728573050000|2024-10-10 15:10:50|14870.87|14790.87|14869.56|14789.56|14870.87|14790.87|14869.36|14789.36|10
1728573060000|2024-10-10 15:11:00|14869.55|14789.55|14863.89|14783.89|14869.55|14789.55|14863.85|14783.85|9
1728573070000|2024-10-10 15:11:10|14864.45|14784.45|14869.82|14789.82|14869.82|14789.82|14864.45|14784.45|10
1728573080000|2024-10-10 15:11:20|14870|14790|14871.94|14791.94|14872.89|14792.89|14870|14790|7
1728573090000|2024-10-10 15:11:30|14871.96|14791.96|14869.16|14789.16|14874.46|14794.46|14868.98|14788.98|10
1728573100000|2024-10-10 15:11:40|14869.37|14789.37|14869.43|14789.43|14869.59|14789.59|14869.01|14789.01|8
1728573110000|2024-10-10 15:11:50|14869.71|14789.71|14867.57|14787.57|14869.84|14789.84|14867.57|14787.57|9
1728573120000|2024-10-10 15:12:00|14867.92|14787.92|14867.36|14787.36|14867.92|14787.92|14866.18|14786.18|9
1728573130000|2024-10-10 15:12:10|14867.69|14787.69|14870.38|14790.38|14870.64|14790.64|14867.69|14787.69|10
1728573140000|2024-10-10 15:12:20|14870.36|14790.36|14870.57|14790.57|14870.57|14790.57|14869.96|14789.96|8
1728573150000|2024-10-10 15:12:30|14870.16|14790.16|14872.2|14792.2|14872.88|14792.88|14870.16|14790.16|10
1728573160000|2024-10-10 15:12:40|14872.11|14792.11|14871.53|14791.53|14872.26|14792.26|14871.53|14791.53|10
1728573170000|2024-10-10 15:12:50|14871.49|14791.49|14870.16|14790.16|14871.49|14791.49|14869.97|14789.97|8
1728573180000|2024-10-10 15:13:00|14870.3|14790.3|14871.57|14791.57|14871.58|14791.58|14869.93|14789.93|10
1728573190000|2024-10-10 15:13:10|14871.93|14791.93|14870.78|14790.78|14871.97|14791.97|14870.78|14790.78|10
1728573200000|2024-10-10 15:13:20|14870.34|14790.34|14870.02|14790.02|14870.34|14790.34|14869.05|14789.05|8
1728573210000|2024-10-10 15:13:30|14868.36|14788.36|14868.4|14788.4|14868.44|14788.44|14868.19|14788.19|9
1728573220000|2024-10-10 15:13:40|14868.46|14788.46|14871.14|14791.14|14871.15|14791.15|14868.32|14788.32|10
1728573230000|2024-10-10 15:13:50|14871.27|14791.27|14873.92|14793.92|14873.92|14793.92|14871.27|14791.27|10
1728573240000|2024-10-10 15:14:00|14873.97|14793.97|14874.65|14794.65|14874.65|14794.65|14873.07|14793.07|10
1728573250000|2024-10-10 15:14:10|14874.66|14794.66|14877.52|14797.52|14877.74|14797.74|14874.66|14794.66|8
1728573260000|2024-10-10 15:14:20|14877.68|14797.68|14877.09|14797.09|14877.97|14797.97|14876.84|14796.84|7
1728573270000|2024-10-10 15:14:30|14876.93|14796.93|14877.03|14797.03|14877.12|14797.12|14876.93|14796.93|5
1728573280000|2024-10-10 15:14:40|14877.17|14797.17|14876.86|14796.86|14877.17|14797.17|14876.86|14796.86|8
1728573290000|2024-10-10 15:14:50|14876.69|14796.69|14877.91|14797.91|14878.18|14798.18|14876.68|14796.68|8
1728573300000|2024-10-10 15:15:00|14877.92|14797.92|14877.87|14797.87|14880.05|14800.05|14877.87|14797.87|9
1728573310000|2024-10-10 15:15:10|14877.81|14797.81|14876.7|14796.7|14878.74|14798.74|14876.7|14796.7|9
1728573320000|2024-10-10 15:15:20|14876.17|14796.17|14874.92|14794.92|14876.75|14796.75|14874.56|14794.56|10
1728573330000|2024-10-10 15:15:30|14874.84|14794.84|14875.8|14795.8|14875.8|14795.8|14874.62|14794.62|10
1728573340000|2024-10-10 15:15:40|14876.6|14796.6|14873.78|14793.78|14876.6|14796.6|14873.78|14793.78|10
1728573350000|2024-10-10 15:15:50|14873.77|14793.77|14872.85|14792.85|14873.77|14793.77|14872.61|14792.61|9
1728573360000|2024-10-10 15:16:00|14872.3|14792.3|14872.06|14792.06|14872.3|14792.3|14871.23|14791.23|9
1728573370000|2024-10-10 15:16:10|14872.31|14792.31|14871.94|14791.94|14872.62|14792.62|14871.46|14791.46|10
1728573380000|2024-10-10 15:16:20|14871.95|14791.95|14870.5|14790.5|14873.25|14793.25|14870.05|14790.05|10
1728573390000|2024-10-10 15:16:30|14870.22|14790.22|14868.59|14788.59|14870.22|14790.22|14868.59|14788.59|6
1728573400000|2024-10-10 15:16:40|14868.54|14788.54|14867.86|14787.86|14868.88|14788.88|14867.86|14787.86|10
1728573410000|2024-10-10 15:16:50|14867.43|14787.43|14866.57|14786.57|14867.63|14787.63|14866.51|14786.51|9
1728573420000|2024-10-10 15:17:00|14866.6|14786.6|14867.45|14787.45|14867.45|14787.45|14866.2|14786.2|10
1728573430000|2024-10-10 15:17:10|14867.49|14787.49|14864.38|14784.38|14868.38|14788.38|14864.38|14784.38|10
1728573440000|2024-10-10 15:17:20|14864.2|14784.2|14863.33|14783.33|14864.2|14784.2|14863.33|14783.33|10
1728573450000|2024-10-10 15:17:30|14862.9|14782.9|14858.15|14778.15|14862.9|14782.9|14858.1|14778.1|10
1728573460000|2024-10-10 15:17:40|14857.98|14777.98|14857.46|14777.46|14859.83|14779.83|14857.04|14777.04|10
1728573470000|2024-10-10 15:17:50|14857.37|14777.37|14857.09|14777.09|14858.76|14778.76|14857.09|14777.09|10
1728573480000|2024-10-10 15:18:00|14857.05|14777.05|14856.49|14776.49|14857.05|14777.05|14855.93|14775.93|10
1728573490000|2024-10-10 15:18:10|14856.48|14776.48|14856.19|14776.19|14856.65|14776.65|14856.11|14776.11|10
1728573500000|2024-10-10 15:18:20|14856.11|14776.11|14851.43|14771.43|14856.11|14776.11|14851.43|14771.43|9
1728573510000|2024-10-10 15:18:30|14851.44|14771.44|14852.65|14772.65|14853.19|14773.19|14851.44|14771.44|9
1728573520000|2024-10-10 15:18:40|14852.68|14772.68|14852.01|14772.01|14852.72|14772.72|14852.01|14772.01|10
1728573530000|2024-10-10 15:18:50|14852.64|14772.64|14852.21|14772.21|14853.29|14773.29|14852.21|14772.21|9
1728573540000|2024-10-10 15:19:00|14852.28|14772.28|14852.9|14772.9|14853.44|14773.44|14851.82|14771.82|9
1728573550000|2024-10-10 15:19:10|14852.92|14772.92|14853.05|14773.05|14853.32|14773.32|14852.48|14772.48|10
1728573560000|2024-10-10 15:19:20|14853.24|14773.24|14853.46|14773.46|14853.46|14773.46|14853.23|14773.23|9
1728573570000|2024-10-10 15:19:30|14853.45|14773.45|14854.29|14774.29|14854.29|14774.29|14853.4|14773.4|10
1728573580000|2024-10-10 15:19:40|14855.12|14775.12|14855.24|14775.24|14855.65|14775.65|14855.02|14775.02|10
1728573590000|2024-10-10 15:19:50|14855.4|14775.4|14859.17|14779.17|14859.17|14779.17|14855.4|14775.4|10
1728573600000|2024-10-10 15:20:00|14859.48|14779.48|14860.23|14780.23|14860.23|14780.23|14858.5|14778.5|10
1728573610000|2024-10-10 15:20:10|14860.09|14780.09|14863.96|14783.96|14864.46|14784.46|14859.98|14779.98|10
1728573620000|2024-10-10 15:20:20|14864.78|14784.78|14865.36|14785.36|14865.59|14785.59|14864.78|14784.78|10
1728573630000|2024-10-10 15:20:30|14865.34|14785.34|14862.49|14782.49|14865.34|14785.34|14862.49|14782.49|9
1728573640000|2024-10-10 15:20:40|14862.5|14782.5|14862.49|14782.49|14862.55|14782.55|14862.4|14782.4|7
1728573650000|2024-10-10 15:20:50|14862.45|14782.45|14860.81|14780.81|14862.45|14782.45|14860.8|14780.8|6
1728573660000|2024-10-10 15:21:00|14860.8|14780.8|14861.38|14781.38|14861.38|14781.38|14859.9|14779.9|10
1728573670000|2024-10-10 15:21:10|14861.48|14781.48|14861.2|14781.2|14861.91|14781.91|14861.16|14781.16|9
1728573680000|2024-10-10 15:21:20|14861.21|14781.21|14863.65|14783.65|14863.65|14783.65|14861.21|14781.21|9
1728573690000|2024-10-10 15:21:30|14864.06|14784.06|14866.69|14786.69|14871.41|14791.41|14864.06|14784.06|10
1728573700000|2024-10-10 15:21:40|14867.51|14787.51|14867.54|14787.54|14868.57|14788.57|14866.99|14786.99|10
1728573710000|2024-10-10 15:21:50|14866.94|14786.94|14865.09|14785.09|14866.97|14786.97|14865.09|14785.09|9
1728573720000|2024-10-10 15:22:00|14865|14785|14864.53|14784.53|14865.22|14785.22|14864.53|14784.53|8
1728573730000|2024-10-10 15:22:10|14864.5|14784.5|14859.12|14779.12|14864.53|14784.53|14859|14779|10
1728573740000|2024-10-10 15:22:20|14859.46|14779.46|14857.42|14777.42|14859.46|14779.46|14857.42|14777.42|10
1728573750000|2024-10-10 15:22:30|14856.84|14776.84|14842.85|14762.85|14856.84|14776.84|14842.85|14762.85|9
1728573760000|2024-10-10 15:22:40|14842.44|14762.44|14837.74|14757.74|14842.44|14762.44|14837.74|14757.74|10
1728573770000|2024-10-10 15:22:50|14836.94|14756.94|14835.52|14755.52|14838.05|14758.05|14835.39|14755.39|10
1728573780000|2024-10-10 15:23:00|14835.78|14755.78|14834.81|14754.81|14835.96|14755.96|14834.32|14754.32|10
1728573790000|2024-10-10 15:23:10|14835.6|14755.6|14832.56|14752.56|14835.6|14755.6|14831.18|14751.18|9
1728573800000|2024-10-10 15:23:20|14832.78|14752.78|14833.87|14753.87|14834.08|14754.08|14832.04|14752.04|10
1728573810000|2024-10-10 15:23:30|14834.02|14754.02|14832.07|14752.07|14834.1|14754.1|14832.07|14752.07|10
1728573820000|2024-10-10 15:23:40|14832|14752|14832.48|14752.48|14832.62|14752.62|14832|14752|10
1728573830000|2024-10-10 15:23:50|14832.15|14752.15|14836.23|14756.23|14836.79|14756.79|14832.15|14752.15|10
1728573840000|2024-10-10 15:24:00|14836.14|14756.14|14834.76|14754.76|14836.14|14756.14|14834.21|14754.21|10
1728573850000|2024-10-10 15:24:10|14834.75|14754.75|14834.4|14754.4|14834.78|14754.78|14833.85|14753.85|9
1728573860000|2024-10-10 15:24:20|14834.33|14754.33|14835.48|14755.48|14836.53|14756.53|14834.2|14754.2|9
1728573870000|2024-10-10 15:24:30|14835.49|14755.49|14833.77|14753.77|14835.49|14755.49|14833.77|14753.77|9
1728573880000|2024-10-10 15:24:40|14834.16|14754.16|14834.84|14754.84|14834.84|14754.84|14833.75|14753.75|10
1728573890000|2024-10-10 15:24:50|14834.85|14754.85|14836.45|14756.45|14836.74|14756.74|14834.85|14754.85|10
1728573900000|2024-10-10 15:25:00|14836.41|14756.41|14837.28|14757.28|14837.28|14757.28|14835.91|14755.91|10
1728573910000|2024-10-10 15:25:10|14837.27|14757.27|14835.03|14755.03|14837.34|14757.34|14835.03|14755.03|10
1728573920000|2024-10-10 15:25:20|14834.71|14754.71|14830|14750|14834.71|14754.71|14830|14750|9
1728573930000|2024-10-10 15:25:30|14829.85|14749.85|14828.6|14748.6|14830.05|14750.05|14828.6|14748.6|9
1728573940000|2024-10-10 15:25:40|14828.59|14748.59|14828.28|14748.28|14828.99|14748.99|14828.05|14748.05|10
1728573950000|2024-10-10 15:25:50|14828.17|14748.17|14832.27|14752.27|14832.27|14752.27|14828.09|14748.09|10
1728573960000|2024-10-10 15:26:00|14832.3|14752.3|14829.25|14749.25|14832.32|14752.32|14829.25|14749.25|10
1728573970000|2024-10-10 15:26:10|14829.23|14749.23|14828.66|14748.66|14829.23|14749.23|14828.19|14748.19|6
1728573980000|2024-10-10 15:26:20|14828.91|14748.91|14824.04|14744.04|14828.91|14748.91|14824.04|14744.04|8
1728573990000|2024-10-10 15:26:30|14824.67|14744.67|14824.47|14744.47|14825.08|14745.08|14824.37|14744.37|10
1728574000000|2024-10-10 15:26:40|14824.41|14744.41|14824.5|14744.5|14824.5|14744.5|14824.23|14744.23|9
1728574010000|2024-10-10 15:26:50|14824.47|14744.47|14826.28|14746.28|14826.28|14746.28|14824.46|14744.46|10
1728574020000|2024-10-10 15:27:00|14826.35|14746.35|14827.06|14747.06|14827.06|14747.06|14826.35|14746.35|10
1728574030000|2024-10-10 15:27:10|14827.09|14747.09|14828.36|14748.36|14828.36|14748.36|14827.06|14747.06|10
1728574040000|2024-10-10 15:27:20|14828.71|14748.71|14828.34|14748.34|14828.71|14748.71|14827.93|14747.93|10
1728574050000|2024-10-10 15:27:30|14828.05|14748.05|14825.93|14745.93|14828.52|14748.52|14825.93|14745.93|7
1728574060000|2024-10-10 15:27:40|14824.37|14744.37|14820.36|14740.36|14824.38|14744.38|14820.36|14740.36|9
1728574070000|2024-10-10 15:27:50|14820.32|14740.32|14819.01|14739.01|14820.32|14740.32|14818.65|14738.65|10
1728574080000|2024-10-10 15:28:00|14818.96|14738.96|14821.36|14741.36|14821.36|14741.36|14818.87|14738.87|9
1728574090000|2024-10-10 15:28:10|14821.43|14741.43|14820.38|14740.38|14821.43|14741.43|14820.11|14740.11|10
1728574100000|2024-10-10 15:28:20|14820.41|14740.41|14819.74|14739.74|14820.41|14740.41|14819.58|14739.58|10
1728574110000|2024-10-10 15:28:30|14819.48|14739.48|14818.61|14738.61|14819.48|14739.48|14818.21|14738.21|10
1728574120000|2024-10-10 15:28:40|14818.89|14738.89|14818.85|14738.85|14819.21|14739.21|14818.03|14738.03|9
1728574130000|2024-10-10 15:28:50|14818.86|14738.86|14820.53|14740.53|14820.53|14740.53|14818.86|14738.86|9
1728574140000|2024-10-10 15:29:00|14820.81|14740.81|14820.43|14740.43|14820.92|14740.92|14820.28|14740.28|10
1728574150000|2024-10-10 15:29:10|14820.21|14740.21|14819.25|14739.25|14820.56|14740.56|14819.22|14739.22|10
1728574160000|2024-10-10 15:29:20|14819.23|14739.23|14818.42|14738.42|14819.26|14739.26|14818.42|14738.42|9
1728574170000|2024-10-10 15:29:30|14817.63|14737.63|14817.29|14737.29|14817.63|14737.63|14817.25|14737.25|7
1728574180000|2024-10-10 15:29:40|14817.27|14737.27|14817.72|14737.72|14817.72|14737.72|14817.18|14737.18|8
1728574190000|2024-10-10 15:29:50|14818.17|14738.17|14818.08|14738.08|14818.19|14738.19|14818|14738|9
1728574200000|2024-10-10 15:30:00|14818.09|14738.09|14817.5|14737.5|14818.09|14738.09|14816.63|14736.63|5
1728574210000|2024-10-10 15:30:10|14817.6|14737.6|14818.1|14738.1|14818.1|14738.1|14817.39|14737.39|7
1728574220000|2024-10-10 15:30:20|14817.83|14737.83|14821.57|14741.57|14821.58|14741.58|14817.83|14737.83|10
1728574230000|2024-10-10 15:30:30|14821.71|14741.71|14821.36|14741.36|14821.71|14741.71|14820.53|14740.53|10
1728574240000|2024-10-10 15:30:40|14821.41|14741.41|14822.89|14742.89|14823.26|14743.26|14821.41|14741.41|10
1728574250000|2024-10-10 15:30:50|14822.22|14742.22|14820.27|14740.27|14822.41|14742.41|14820.27|14740.27|10
1728574260000|2024-10-10 15:31:00|14820.51|14740.51|14819.33|14739.33|14820.51|14740.51|14819.33|14739.33|7
1728574270000|2024-10-10 15:31:10|14819.1|14739.1|14818.8|14738.8|14819.1|14739.1|14818.8|14738.8|8
1728574280000|2024-10-10 15:31:20|14818.43|14738.43|14813.68|14733.68|14818.43|14738.43|14813.68|14733.68|10
1728574290000|2024-10-10 15:31:30|14813.71|14733.71|14813.26|14733.26|14813.71|14733.71|14812.87|14732.87|10
1728574300000|2024-10-10 15:31:40|14813.4|14733.4|14820.34|14740.34|14820.36|14740.36|14813.4|14733.4|9
1728574310000|2024-10-10 15:31:50|14820.35|14740.35|14820.31|14740.31|14821.14|14741.14|14820.27|14740.27|9
1728574320000|2024-10-10 15:32:00|14820.25|14740.25|14824|14744|14824|14744|14819.34|14739.34|10
1728574330000|2024-10-10 15:32:10|14824.07|14744.07|14825.17|14745.17|14826.35|14746.35|14824.07|14744.07|9
1728574340000|2024-10-10 15:32:20|14824.38|14744.38|14822.77|14742.77|14824.38|14744.38|14822.77|14742.77|10
1728574350000|2024-10-10 15:32:30|14822.35|14742.35|14822.13|14742.13|14822.55|14742.55|14820.05|14740.05|10
1728574360000|2024-10-10 15:32:40|14822.12|14742.12|14822.47|14742.47|14822.64|14742.64|14822.12|14742.12|10
1728574370000|2024-10-10 15:32:50|14823.67|14743.67|14824.89|14744.89|14824.89|14744.89|14823.66|14743.66|8
1728574380000|2024-10-10 15:33:00|14824.74|14744.74|14826.33|14746.33|14827.01|14747.01|14824.74|14744.74|10
1728574390000|2024-10-10 15:33:10|14826.34|14746.34|14825.09|14745.09|14826.34|14746.34|14825.09|14745.09|9
1728574400000|2024-10-10 15:33:20|14824.98|14744.98|14826.75|14746.75|14826.75|14746.75|14824.13|14744.13|10
1728574410000|2024-10-10 15:33:30|14827.17|14747.17|14829.19|14749.19|14829.19|14749.19|14827.17|14747.17|10
1728574420000|2024-10-10 15:33:40|14831.48|14751.48|14831.57|14751.57|14831.65|14751.65|14831.08|14751.08|10
1728574430000|2024-10-10 15:33:50|14831.58|14751.58|14833.8|14753.8|14833.8|14753.8|14831.43|14751.43|10
1728574440000|2024-10-10 15:34:00|14833.07|14753.07|14830.31|14750.31|14833.07|14753.07|14830.31|14750.31|9
1728574450000|2024-10-10 15:34:10|14830.42|14750.42|14828.66|14748.66|14831.07|14751.07|14828.32|14748.32|9
1728574460000|2024-10-10 15:34:20|14828.38|14748.38|14827.53|14747.53|14828.38|14748.38|14827.53|14747.53|10
1728574470000|2024-10-10 15:34:30|14827.45|14747.45|14826.34|14746.34|14827.45|14747.45|14826.34|14746.34|8
1728574480000|2024-10-10 15:34:40|14826.32|14746.32|14824.88|14744.88|14826.35|14746.35|14824.88|14744.88|9
1728574490000|2024-10-10 15:34:50|14825.09|14745.09|14827.48|14747.48|14827.59|14747.59|14824.66|14744.66|10
1728574500000|2024-10-10 15:35:00|14828.15|14748.15|14828.07|14748.07|14828.15|14748.15|14827.73|14747.73|10
1728574510000|2024-10-10 15:35:10|14828.42|14748.42|14826.72|14746.72|14828.42|14748.42|14826.72|14746.72|10
1728574520000|2024-10-10 15:35:20|14826.61|14746.61|14827.25|14747.25|14827.25|14747.25|14825.97|14745.97|10
1728574530000|2024-10-10 15:35:30|14827.29|14747.29|14827.84|14747.84|14827.84|14747.84|14827.29|14747.29|10
1728574540000|2024-10-10 15:35:40|14827.59|14747.59|14829.03|14749.03|14829.03|14749.03|14827.53|14747.53|10
1728574550000|2024-10-10 15:35:50|14829.62|14749.62|14832.24|14752.24|14832.24|14752.24|14829.62|14749.62|10
1728574560000|2024-10-10 15:36:00|14832.36|14752.36|14832.19|14752.19|14833.25|14753.25|14832.19|14752.19|10
1728574570000|2024-10-10 15:36:10|14832.15|14752.15|14831.17|14751.17|14832.69|14752.69|14831.15|14751.15|10
1728574580000|2024-10-10 15:36:20|14830.2|14750.2|14828.32|14748.32|14830.69|14750.69|14828.32|14748.32|10
1728574590000|2024-10-10 15:36:30|14828.15|14748.15|14829.15|14749.15|14829.19|14749.19|14828.15|14748.15|9
1728574600000|2024-10-10 15:36:40|14829|14749|14824.04|14744.04|14829|14749|14824.04|14744.04|10
1728574610000|2024-10-10 15:36:50|14823.9|14743.9|14823.14|14743.14|14823.9|14743.9|14822.81|14742.81|10
1728574620000|2024-10-10 15:37:00|14823.1|14743.1|14824.37|14744.37|14824.99|14744.99|14823.1|14743.1|10
1728574630000|2024-10-10 15:37:10|14823.94|14743.94|14822.92|14742.92|14823.94|14743.94|14821.84|14741.84|10
1728574640000|2024-10-10 15:37:20|14823.17|14743.17|14826.37|14746.37|14826.37|14746.37|14823.17|14743.17|10
1728574650000|2024-10-10 15:37:30|14827.09|14747.09|14830.84|14750.84|14831.45|14751.45|14827.09|14747.09|10
1728574660000|2024-10-10 15:37:40|14830.88|14750.88|14828.67|14748.67|14830.88|14750.88|14828.67|14748.67|8
1728574670000|2024-10-10 15:37:50|14828.33|14748.33|14828.15|14748.15|14828.77|14748.77|14827.59|14747.59|10
1728574680000|2024-10-10 15:38:00|14828.32|14748.32|14828.37|14748.37|14828.73|14748.73|14828.32|14748.32|8
1728574690000|2024-10-10 15:38:10|14828.36|14748.36|14828.83|14748.83|14829.2|14749.2|14828.36|14748.36|9
1728574700000|2024-10-10 15:38:20|14829.42|14749.42|14829.24|14749.24|14830.21|14750.21|14829.24|14749.24|10
1728574710000|2024-10-10 15:38:30|14828.92|14748.92|14831.31|14751.31|14831.31|14751.31|14828.92|14748.92|9
1728574720000|2024-10-10 15:38:40|14831.49|14751.49|14830.91|14750.91|14831.51|14751.51|14830.63|14750.63|10
1728574730000|2024-10-10 15:38:50|14831.04|14751.04|14831.43|14751.43|14831.46|14751.46|14830.58|14750.58|8
1728574740000|2024-10-10 15:39:00|14831.4|14751.4|14831.53|14751.53|14831.53|14751.53|14830.79|14750.79|9
1728574750000|2024-10-10 15:39:10|14831.3|14751.3|14834.8|14754.8|14835.15|14755.15|14831.3|14751.3|9
1728574760000|2024-10-10 15:39:20|14834.88|14754.88|14836.61|14756.61|14836.67|14756.67|14834.88|14754.88|10
1728574770000|2024-10-10 15:39:30|14836.54|14756.54|14836.35|14756.35|14836.91|14756.91|14836.35|14756.35|7
1728574780000|2024-10-10 15:39:40|14835.95|14755.95|14835.54|14755.54|14836.03|14756.03|14835.54|14755.54|8
1728574790000|2024-10-10 15:39:50|14835.53|14755.53|14837.4|14757.4|14837.4|14757.4|14835.53|14755.53|10
1728574800000|2024-10-10 15:40:00|14837.43|14757.43|14835.2|14755.2|14837.43|14757.43|14835.17|14755.17|9
1728574810000|2024-10-10 15:40:10|14835.19|14755.19|14834.02|14754.02|14835.49|14755.49|14834.02|14754.02|10
1728574820000|2024-10-10 15:40:20|14834.03|14754.03|14832.44|14752.44|14834.03|14754.03|14832.09|14752.09|8
1728574830000|2024-10-10 15:40:30|14831.57|14751.57|14829.14|14749.14|14831.57|14751.57|14829.07|14749.07|10
1728574840000|2024-10-10 15:40:40|14829.44|14749.44|14828.98|14748.98|14829.79|14749.79|14828.98|14748.98|9
1728574850000|2024-10-10 15:40:50|14829.15|14749.15|14829.25|14749.25|14829.46|14749.46|14829.13|14749.13|8
1728574860000|2024-10-10 15:41:00|14829.2|14749.2|14830.28|14750.28|14830.28|14750.28|14828.91|14748.91|9
1728574870000|2024-10-10 15:41:10|14829.96|14749.96|14831.03|14751.03|14831.03|14751.03|14829.96|14749.96|10
1728574880000|2024-10-10 15:41:20|14830.88|14750.88|14832.15|14752.15|14832.27|14752.27|14830.88|14750.88|10
1728574890000|2024-10-10 15:41:30|14832.07|14752.07|14832.06|14752.06|14832.07|14752.07|14831.49|14751.49|10
1728574900000|2024-10-10 15:41:40|14832.19|14752.19|14830.4|14750.4|14832.19|14752.19|14830.4|14750.4|10
1728574910000|2024-10-10 15:41:50|14830.9|14750.9|14831.13|14751.13|14831.14|14751.14|14830.8|14750.8|10
1728574920000|2024-10-10 15:42:00|14831.18|14751.18|14830.21|14750.21|14832.02|14752.02|14830.21|14750.21|10
1728574930000|2024-10-10 15:42:10|14830.18|14750.18|14831.25|14751.25|14831.25|14751.25|14829.52|14749.52|10
1728574940000|2024-10-10 15:42:20|14831.32|14751.32|14833.58|14753.58|14833.85|14753.85|14831.32|14751.32|9
1728574950000|2024-10-10 15:42:30|14834.82|14754.82|14836.99|14756.99|14837.36|14757.36|14834.82|14754.82|10
1728574960000|2024-10-10 15:42:40|14837.05|14757.05|14840.38|14760.38|14840.38|14760.38|14836.9|14756.9|9
1728574970000|2024-10-10 15:42:50|14840.78|14760.78|14844.23|14764.23|14844.23|14764.23|14840.66|14760.66|10
1728574980000|2024-10-10 15:43:00|14844.4|14764.4|14845.46|14765.46|14845.46|14765.46|14843.86|14763.86|8
1728574990000|2024-10-10 15:43:10|14845.1|14765.1|14844.7|14764.7|14845.22|14765.22|14844.7|14764.7|9
1728575000000|2024-10-10 15:43:20|14844.75|14764.75|14844.21|14764.21|14844.75|14764.75|14844.21|14764.21|9
1728575010000|2024-10-10 15:43:30|14843.81|14763.81|14844.15|14764.15|14844.15|14764.15|14843.61|14763.61|10
1728575020000|2024-10-10 15:43:40|14844.18|14764.18|14844.21|14764.21|14844.67|14764.67|14844.17|14764.17|9
1728575030000|2024-10-10 15:43:50|14848.09|14768.09|14848.81|14768.81|14848.82|14768.82|14848.09|14768.09|10
1728575040000|2024-10-10 15:44:00|14849|14769|14849.51|14769.51|14849.79|14769.79|14849|14769|9
1728575050000|2024-10-10 15:44:10|14849.48|14769.48|14849.36|14769.36|14849.59|14769.59|14849.36|14769.36|7
1728575060000|2024-10-10 15:44:20|14849.37|14769.37|14849.57|14769.57|14849.57|14769.57|14849.36|14769.36|7
1728575070000|2024-10-10 15:44:30|14849.62|14769.62|14851.34|14771.34|14851.34|14771.34|14849.62|14769.62|9
1728575080000|2024-10-10 15:44:40|14851.58|14771.58|14851.76|14771.76|14851.76|14771.76|14851.51|14771.51|9
1728575090000|2024-10-10 15:44:50|14851.77|14771.77|14851.77|14771.77|14851.81|14771.81|14851.75|14771.75|7
1728575100000|2024-10-10 15:45:00|14851.76|14771.76|14848.38|14768.38|14851.76|14771.76|14848.03|14768.03|9
1728575110000|2024-10-10 15:45:10|14848.09|14768.09|14847.67|14767.67|14848.1|14768.1|14847.57|14767.57|9
1728575120000|2024-10-10 15:45:20|14847.31|14767.31|14847.53|14767.53|14847.64|14767.64|14847.22|14767.22|9
1728575130000|2024-10-10 15:45:30|14847.5|14767.5|14847.18|14767.18|14847.5|14767.5|14847.08|14767.08|9
1728575140000|2024-10-10 15:45:40|14846.79|14766.79|14846.86|14766.86|14847.11|14767.11|14846.66|14766.66|10
1728575150000|2024-10-10 15:45:50|14846.9|14766.9|14847.3|14767.3|14847.3|14767.3|14846.83|14766.83|9
1728575160000|2024-10-10 15:46:00|14847.28|14767.28|14846.45|14766.45|14847.28|14767.28|14845.46|14765.46|10
1728575170000|2024-10-10 15:46:10|14846.47|14766.47|14846.26|14766.26|14847.15|14767.15|14846.21|14766.21|10
1728575180000|2024-10-10 15:46:20|14846.28|14766.28|14847.47|14767.47|14847.47|14767.47|14846.28|14766.28|8
1728575190000|2024-10-10 15:46:30|14847.55|14767.55|14846.67|14766.67|14847.55|14767.55|14846.24|14766.24|9
1728575200000|2024-10-10 15:46:40|14846.98|14766.98|14846.07|14766.07|14846.98|14766.98|14846.07|14766.07|9
1728575210000|2024-10-10 15:46:50|14844.31|14764.31|14843.85|14763.85|14844.32|14764.32|14843.81|14763.81|9
1728575220000|2024-10-10 15:47:00|14843.79|14763.79|14843.44|14763.44|14844.38|14764.38|14843.42|14763.42|10
1728575230000|2024-10-10 15:47:10|14843.28|14763.28|14843.5|14763.5|14844.12|14764.12|14842.56|14762.56|10
1728575240000|2024-10-10 15:47:20|14843.54|14763.54|14845.13|14765.13|14845.13|14765.13|14843.54|14763.54|8
1728575250000|2024-10-10 15:47:30|14845.16|14765.16|14847.05|14767.05|14847.05|14767.05|14845.16|14765.16|9
1728575260000|2024-10-10 15:47:40|14847.04|14767.04|14847.15|14767.15|14847.34|14767.34|14847.04|14767.04|8
1728575270000|2024-10-10 15:47:50|14847.13|14767.13|14847.43|14767.43|14847.66|14767.66|14847.13|14767.13|7
1728575280000|2024-10-10 15:48:00|14847.77|14767.77|14849.24|14769.24|14849.34|14769.34|14847.77|14767.77|9
1728575290000|2024-10-10 15:48:10|14849.27|14769.27|14852.36|14772.36|14853.23|14773.23|14849.27|14769.27|9
1728575300000|2024-10-10 15:48:20|14852.37|14772.37|14851.97|14771.97|14853.18|14773.18|14851.97|14771.97|10
1728575310000|2024-10-10 15:48:30|14852.02|14772.02|14852.52|14772.52|14852.52|14772.52|14852.01|14772.01|9
1728575320000|2024-10-10 15:48:40|14852.56|14772.56|14852.75|14772.75|14852.75|14772.75|14852.56|14772.56|4
1728575330000|2024-10-10 15:48:50|14852.97|14772.97|14852.89|14772.89|14852.97|14772.97|14852.66|14772.66|9
1728575340000|2024-10-10 15:49:00|14852.88|14772.88|14851.88|14771.88|14852.88|14772.88|14851.47|14771.47|8
1728575350000|2024-10-10 15:49:10|14851.92|14771.92|14854.13|14774.13|14854.43|14774.43|14851.85|14771.85|10
1728575360000|2024-10-10 15:49:20|14854.12|14774.12|14852.41|14772.41|14854.12|14774.12|14852.41|14772.41|9
1728575370000|2024-10-10 15:49:30|14852.4|14772.4|14852.71|14772.71|14852.71|14772.71|14852.35|14772.35|7
1728575380000|2024-10-10 15:49:40|14853.2|14773.2|14852.14|14772.14|14855.07|14775.07|14852.12|14772.12|10
1728575390000|2024-10-10 15:49:50|14853.16|14773.16|14853.14|14773.14|14853.16|14773.16|14853.13|14773.13|4
1728575400000|2024-10-10 15:50:00|14853.16|14773.16|14854.35|14774.35|14854.89|14774.89|14853.16|14773.16|7
1728575410000|2024-10-10 15:50:10|14854.33|14774.33|14854.79|14774.79|14855.78|14775.78|14853.72|14773.72|9
1728575420000|2024-10-10 15:50:20|14854.75|14774.75|14855.13|14775.13|14855.13|14775.13|14854.69|14774.69|10
1728575430000|2024-10-10 15:50:30|14854.99|14774.99|14855.15|14775.15|14855.25|14775.25|14854.99|14774.99|10
1728575440000|2024-10-10 15:50:40|14855.18|14775.18|14856.98|14776.98|14856.98|14776.98|14855.18|14775.18|10
1728575450000|2024-10-10 15:50:50|14857.23|14777.23|14858.06|14778.06|14859.34|14779.34|14857.23|14777.23|8
1728575460000|2024-10-10 15:51:00|14857.5|14777.5|14859.02|14779.02|14859.02|14779.02|14855.83|14775.83|10
1728575470000|2024-10-10 15:51:10|14859.5|14779.5|14861.6|14781.6|14861.75|14781.75|14859.49|14779.49|9
1728575480000|2024-10-10 15:51:20|14862.95|14782.95|14863.17|14783.17|14863.17|14783.17|14862.41|14782.41|10
1728575490000|2024-10-10 15:51:30|14863.47|14783.47|14864.52|14784.52|14864.62|14784.62|14863.47|14783.47|10
1728575500000|2024-10-10 15:51:40|14865.02|14785.02|14866.15|14786.15|14866.15|14786.15|14865.02|14785.02|9
1728575510000|2024-10-10 15:51:50|14866.13|14786.13|14866.45|14786.45|14866.45|14786.45|14866.1|14786.1|8
1728575520000|2024-10-10 15:52:00|14866.99|14786.99|14867.23|14787.23|14867.23|14787.23|14865.55|14785.55|7
1728575530000|2024-10-10 15:52:10|14867.27|14787.27|14866.07|14786.07|14867.88|14787.88|14866.07|14786.07|10
1728575540000|2024-10-10 15:52:20|14866.02|14786.02|14868.65|14788.65|14868.65|14788.65|14866.02|14786.02|10
1728575550000|2024-10-10 15:52:30|14868.64|14788.64|14875.14|14795.14|14875.14|14795.14|14868.64|14788.64|10
1728575560000|2024-10-10 15:52:40|14875.48|14795.48|14876.37|14796.37|14877.14|14797.14|14875.45|14795.45|10
1728575570000|2024-10-10 15:52:50|14876.64|14796.64|14877.8|14797.8|14877.96|14797.96|14876.23|14796.23|9
1728575580000|2024-10-10 15:53:00|14878.22|14798.22|14876.43|14796.43|14878.22|14798.22|14876.42|14796.42|10
1728575590000|2024-10-10 15:53:10|14876.42|14796.42|14875.47|14795.47|14876.42|14796.42|14874.83|14794.83|10
1728575600000|2024-10-10 15:53:20|14875.79|14795.79|14875.6|14795.6|14876.66|14796.66|14875.4|14795.4|10
1728575610000|2024-10-10 15:53:30|14875.52|14795.52|14875.53|14795.53|14875.53|14795.53|14875.31|14795.31|9
1728575620000|2024-10-10 15:53:40|14875.38|14795.38|14874.84|14794.84|14875.38|14795.38|14874.73|14794.73|9
1728575630000|2024-10-10 15:53:50|14874.86|14794.86|14882.69|14802.69|14882.69|14802.69|14874.86|14794.86|10
1728575640000|2024-10-10 15:54:00|14882.26|14802.26|14877.76|14797.76|14882.26|14802.26|14877.52|14797.52|8
1728575650000|2024-10-10 15:54:10|14880.61|14800.61|14879.08|14799.08|14880.61|14800.61|14879.04|14799.04|10
1728575660000|2024-10-10 15:54:20|14878.55|14798.55|14875.87|14795.87|14878.55|14798.55|14875.75|14795.75|10
1728575670000|2024-10-10 15:54:30|14875.36|14795.36|14876.99|14796.99|14876.99|14796.99|14875.36|14795.36|10
1728575680000|2024-10-10 15:54:40|14876.97|14796.97|14877.8|14797.8|14877.8|14797.8|14876.92|14796.92|10
1728575690000|2024-10-10 15:54:50|14877.79|14797.79|14879.68|14799.68|14879.68|14799.68|14877.74|14797.74|8
1728575700000|2024-10-10 15:55:00|14879.5|14799.5|14879.39|14799.39|14879.67|14799.67|14879.39|14799.39|8
1728575710000|2024-10-10 15:55:10|14879.16|14799.16|14880.07|14800.07|14880.1|14800.1|14879.16|14799.16|7
1728575720000|2024-10-10 15:55:20|14880.09|14800.09|14880.4|14800.4|14880.52|14800.52|14880.06|14800.06|7
1728575730000|2024-10-10 15:55:30|14880.38|14800.38|14880.51|14800.51|14880.51|14800.51|14880.3|14800.3|5
1728575740000|2024-10-10 15:55:40|14880.53|14800.53|14880.99|14800.99|14881|14801|14880.29|14800.29|8
1728575750000|2024-10-10 15:55:50|14881.32|14801.32|14881.06|14801.06|14881.67|14801.67|14881.05|14801.05|8
1728575760000|2024-10-10 15:56:00|14881.33|14801.33|14882.8|14802.8|14883.19|14803.19|14881.33|14801.33|9
1728575770000|2024-10-10 15:56:10|14884.29|14804.29|14885.82|14805.82|14885.82|14805.82|14884.29|14804.29|10
1728575780000|2024-10-10 15:56:20|14885.83|14805.83|14884.7|14804.7|14885.92|14805.92|14884.7|14804.7|9
1728575790000|2024-10-10 15:56:30|14884.56|14804.56|14885.15|14805.15|14885.15|14805.15|14884.36|14804.36|8
1728575800000|2024-10-10 15:56:40|14885.65|14805.65|14886.01|14806.01|14886.6|14806.6|14885.65|14805.65|9
1728575810000|2024-10-10 15:56:50|14886.4|14806.4|14889.27|14809.27|14889.27|14809.27|14886.4|14806.4|10
1728575820000|2024-10-10 15:57:00|14889.51|14809.51|14890.04|14810.04|14890.04|14810.04|14888.23|14808.23|10
1728575830000|2024-10-10 15:57:10|14890.05|14810.05|14892.48|14812.48|14892.48|14812.48|14890.05|14810.05|9
1728575840000|2024-10-10 15:57:20|14893.07|14813.07|14895.96|14815.96|14895.96|14815.96|14893.07|14813.07|9
1728575850000|2024-10-10 15:57:30|14896.15|14816.15|14899.8|14819.8|14899.8|14819.8|14895.73|14815.73|9
1728575860000|2024-10-10 15:57:40|14899.73|14819.73|14900.86|14820.86|14901.4|14821.4|14899.73|14819.73|10
1728575870000|2024-10-10 15:57:50|14900.44|14820.44|14897.38|14817.38|14900.44|14820.44|14897.38|14817.38|8
1728575880000|2024-10-10 15:58:00|14897.39|14817.39|14898.28|14818.28|14898.28|14818.28|14896.59|14816.59|9
1728575890000|2024-10-10 15:58:10|14898.82|14818.82|14898.82|14818.82|14899.03|14819.03|14897.81|14817.81|9
1728575900000|2024-10-10 15:58:20|14898.81|14818.81|14901.15|14821.15|14901.15|14821.15|14898.81|14818.81|10
1728575910000|2024-10-10 15:58:30|14901.16|14821.16|14901.28|14821.28|14901.42|14821.42|14901|14821|10
1728575920000|2024-10-10 15:58:40|14901.44|14821.44|14900.75|14820.75|14901.83|14821.83|14900.48|14820.48|9
1728575930000|2024-10-10 15:58:50|14900.8|14820.8|14902.72|14822.72|14902.85|14822.85|14900.8|14820.8|9
1728575940000|2024-10-10 15:59:00|14902.73|14822.73|14900.05|14820.05|14903.46|14823.46|14900.05|14820.05|8
1728575950000|2024-10-10 15:59:10|14899.93|14819.93|14900.35|14820.35|14900.36|14820.36|14899.5|14819.5|9
1728575960000|2024-10-10 15:59:20|14900.44|14820.44|14897.82|14817.82|14901.02|14821.02|14897.82|14817.82|9
1728575970000|2024-10-10 15:59:30|14897.98|14817.98|14901.59|14821.59|14901.76|14821.76|14897.81|14817.81|9
1728575980000|2024-10-10 15:59:40|14901.69|14821.69|14902.07|14822.07|14902.46|14822.46|14901.69|14821.69|8
1728575990000|2024-10-10 15:59:50|14901.81|14821.81|14902.59|14822.59|14902.59|14822.59|14901.81|14821.81|9
1728576000000|2024-10-10 16:00:00|14903.26|14823.26|14904.15|14824.15|14904.15|14824.15|14903.22|14823.22|8
1728576010000|2024-10-10 16:00:10|14903.82|14823.82|14903.23|14823.23|14904.94|14824.94|14903.18|14823.18|10
1728576020000|2024-10-10 16:00:20|14903.24|14823.24|14904.46|14824.46|14904.87|14824.87|14903.24|14823.24|8
1728576030000|2024-10-10 16:00:30|14903.77|14823.77|14904.39|14824.39|14904.39|14824.39|14903.12|14823.12|10
1728576040000|2024-10-10 16:00:40|14905.42|14825.42|14909.71|14829.71|14910.14|14830.14|14905.42|14825.42|10
1728576050000|2024-10-10 16:00:50|14909.27|14829.27|14909.6|14829.6|14909.79|14829.79|14909.27|14829.27|7
1728576060000|2024-10-10 16:01:00|14909.59|14829.59|14911.64|14831.64|14911.64|14831.64|14909.59|14829.59|7
1728576070000|2024-10-10 16:01:10|14911.44|14831.44|14911.33|14831.33|14911.96|14831.96|14911.33|14831.33|10
1728576080000|2024-10-10 16:01:20|14910.32|14830.32|14912.01|14832.01|14912.11|14832.11|14910.32|14830.32|10
1728576090000|2024-10-10 16:01:30|14911.99|14831.99|14913.73|14833.73|14913.73|14833.73|14911.99|14831.99|10
1728576100000|2024-10-10 16:01:40|14913.9|14833.9|14914.96|14834.96|14914.96|14834.96|14913.52|14833.52|7
1728576110000|2024-10-10 16:01:50|14915.1|14835.1|14916.58|14836.58|14916.58|14836.58|14915.1|14835.1|10
1728576120000|2024-10-10 16:02:00|14916.77|14836.77|14921.61|14841.61|14921.61|14841.61|14915.64|14835.64|9
1728576130000|2024-10-10 16:02:10|14923.58|14843.58|14925.08|14845.08|14925.82|14845.82|14923.18|14843.18|10
1728576140000|2024-10-10 16:02:20|14925.06|14845.06|14924.92|14844.92|14926.51|14846.51|14924.77|14844.77|10
1728576150000|2024-10-10 16:02:30|14924.88|14844.88|14925.62|14845.62|14926.06|14846.06|14924.88|14844.88|10
1728576160000|2024-10-10 16:02:40|14926.12|14846.12|14924.89|14844.89|14926.12|14846.12|14924.89|14844.89|10
1728576170000|2024-10-10 16:02:50|14924.96|14844.96|14925.26|14845.26|14925.71|14845.71|14924.96|14844.96|10
1728576180000|2024-10-10 16:03:00|14925.23|14845.23|14929.2|14849.2|14929.2|14849.2|14925.23|14845.23|9
1728576190000|2024-10-10 16:03:10|14931.65|14851.65|14934.41|14854.41|14934.46|14854.46|14931.36|14851.36|10
1728576200000|2024-10-10 16:03:20|14933.52|14853.52|14939.6|14859.6|14940.15|14860.15|14933.52|14853.52|9
1728576210000|2024-10-10 16:03:30|14939.92|14859.92|14950.23|14870.23|14950.23|14870.23|14939.92|14859.92|10
1728576220000|2024-10-10 16:03:40|14949.72|14869.72|14952.05|14872.05|14952.26|14872.26|14949.72|14869.72|9
1728576230000|2024-10-10 16:03:50|14951.32|14871.32|14951.56|14871.56|14951.98|14871.98|14950.83|14870.83|10
1728576240000|2024-10-10 16:04:00|14951.33|14871.33|14959.85|14879.85|14959.85|14879.85|14951.06|14871.06|10
1728576250000|2024-10-10 16:04:10|14959.73|14879.73|14958.77|14878.77|14960.76|14880.76|14958.24|14878.24|10
1728576260000|2024-10-10 16:04:20|14958.6|14878.6|14957.25|14877.25|14958.78|14878.78|14956.32|14876.32|10
1728576270000|2024-10-10 16:04:30|14956.66|14876.66|14956.38|14876.38|14957.86|14877.86|14954.76|14874.76|10
1728576280000|2024-10-10 16:04:40|14955.77|14875.77|14953.87|14873.87|14956.62|14876.62|14953.87|14873.87|10
1728576290000|2024-10-10 16:04:50|14953.69|14873.69|14951.24|14871.24|14953.69|14873.69|14949.84|14869.84|9
1728576300000|2024-10-10 16:05:00|14950.72|14870.72|14948.09|14868.09|14950.72|14870.72|14948.09|14868.09|10
1728576310000|2024-10-10 16:05:10|14947.67|14867.67|14945.98|14865.98|14947.67|14867.67|14945.12|14865.12|10
1728576320000|2024-10-10 16:05:20|14945.95|14865.95|14946.56|14866.56|14947.2|14867.2|14945.93|14865.93|9
1728576330000|2024-10-10 16:05:30|14946.44|14866.44|14950.58|14870.58|14950.58|14870.58|14946.37|14866.37|9
1728576340000|2024-10-10 16:05:40|14952.07|14872.07|14950.61|14870.61|14952.23|14872.23|14950.52|14870.52|9
1728576350000|2024-10-10 16:05:50|14952.06|14872.06|14948.48|14868.48|14952.06|14872.06|14948.47|14868.47|8
1728576360000|2024-10-10 16:06:00|14948.81|14868.81|14946.25|14866.25|14949.56|14869.56|14946.25|14866.25|10
1728576370000|2024-10-10 16:06:10|14945.34|14865.34|14943.74|14863.74|14945.34|14865.34|14943.74|14863.74|9
1728576380000|2024-10-10 16:06:20|14942.25|14862.25|14942.47|14862.47|14942.47|14862.47|14940.23|14860.23|10
1728576390000|2024-10-10 16:06:30|14941.89|14861.89|14940.61|14860.61|14941.89|14861.89|14940.61|14860.61|10
1728576400000|2024-10-10 16:06:40|14940.29|14860.29|14942.35|14862.35|14942.91|14862.91|14940.29|14860.29|10
1728576410000|2024-10-10 16:06:50|14942.43|14862.43|14942.73|14862.73|14943.62|14863.62|14942.43|14862.43|9
1728576420000|2024-10-10 16:07:00|14942.23|14862.23|14944.96|14864.96|14945.09|14865.09|14942.23|14862.23|10
1728576430000|2024-10-10 16:07:10|14944.71|14864.71|14944.55|14864.55|14945.66|14865.66|14944.55|14864.55|9
1728576440000|2024-10-10 16:07:20|14944.07|14864.07|14940.93|14860.93|14944.07|14864.07|14940.83|14860.83|10
1728576450000|2024-10-10 16:07:30|14940.91|14860.91|14941.14|14861.14|14941.9|14861.9|14940.91|14860.91|7
1728576460000|2024-10-10 16:07:40|14940.09|14860.09|14937.32|14857.32|14940.09|14860.09|14937.32|14857.32|9
1728576470000|2024-10-10 16:07:50|14937.31|14857.31|14935.99|14855.99|14937.76|14857.76|14935.99|14855.99|9
1728576480000|2024-10-10 16:08:00|14935.98|14855.98|14932.24|14852.24|14935.98|14855.98|14932.24|14852.24|10
1728576490000|2024-10-10 16:08:10|14932.26|14852.26|14927.98|14847.98|14932.26|14852.26|14927.98|14847.98|9
1728576500000|2024-10-10 16:08:20|14928.51|14848.51|14923.18|14843.18|14928.51|14848.51|14923.17|14843.17|10
1728576510000|2024-10-10 16:08:30|14923.17|14843.17|14920.31|14840.31|14923.17|14843.17|14920.31|14840.31|10
1728576520000|2024-10-10 16:08:40|14920.23|14840.23|14916.31|14836.31|14920.98|14840.98|14916.31|14836.31|10
1728576530000|2024-10-10 16:08:50|14916.03|14836.03|14911.81|14831.81|14916.03|14836.03|14911.68|14831.68|10
1728576540000|2024-10-10 16:09:00|14911.92|14831.92|14911.91|14831.91|14912.97|14832.97|14910.85|14830.85|10
1728576550000|2024-10-10 16:09:10|14911.98|14831.98|14912.17|14832.17|14912.39|14832.39|14911.98|14831.98|10
1728576560000|2024-10-10 16:09:20|14911.93|14831.93|14909.63|14829.63|14911.93|14831.93|14909.63|14829.63|8
1728576570000|2024-10-10 16:09:30|14908.5|14828.5|14904.79|14824.79|14908.5|14828.5|14904.59|14824.59|10
1728576580000|2024-10-10 16:09:40|14904.75|14824.75|14904.4|14824.4|14905.22|14825.22|14904.34|14824.34|10
1728576590000|2024-10-10 16:09:50|14904.46|14824.46|14903.39|14823.39|14904.95|14824.95|14903.31|14823.31|8
1728576600000|2024-10-10 16:10:00|14903.25|14823.25|14903.43|14823.43|14903.43|14823.43|14902.96|14822.96|9
1728576610000|2024-10-10 16:10:10|14904.07|14824.07|14908.8|14828.8|14908.8|14828.8|14904.07|14824.07|10
1728576620000|2024-10-10 16:10:20|14908.04|14828.04|14908.93|14828.93|14909.85|14829.85|14908.02|14828.02|10
1728576630000|2024-10-10 16:10:30|14908.42|14828.42|14901.71|14821.71|14908.42|14828.42|14901.71|14821.71|10
1728576640000|2024-10-10 16:10:40|14902.06|14822.06|14899.23|14819.23|14902.06|14822.06|14899.23|14819.23|10
1728576650000|2024-10-10 16:10:50|14899.11|14819.11|14897.42|14817.42|14899.11|14819.11|14897.42|14817.42|9
1728576660000|2024-10-10 16:11:00|14897.39|14817.39|14895.77|14815.77|14897.39|14817.39|14895.77|14815.77|9
1728576670000|2024-10-10 16:11:10|14895.66|14815.66|14890.68|14810.68|14895.66|14815.66|14890.68|14810.68|10
1728576680000|2024-10-10 16:11:20|14890.19|14810.19|14890.83|14810.83|14890.83|14810.83|14889.09|14809.09|10
1728576690000|2024-10-10 16:11:30|14890.68|14810.68|14889.42|14809.42|14890.82|14810.82|14889.42|14809.42|10
1728576700000|2024-10-10 16:11:40|14889.34|14809.34|14886.6|14806.6|14889.45|14809.45|14885.65|14805.65|9
1728576710000|2024-10-10 16:11:50|14886.78|14806.78|14887.72|14807.72|14888.16|14808.16|14886.78|14806.78|10
1728576720000|2024-10-10 16:12:00|14887.73|14807.73|14887.58|14807.58|14889.09|14809.09|14887.58|14807.58|9
1728576730000|2024-10-10 16:12:10|14887.54|14807.54|14887.14|14807.14|14887.91|14807.91|14887.12|14807.12|10
1728576740000|2024-10-10 16:12:20|14886.66|14806.66|14884.93|14804.93|14886.66|14806.66|14884.93|14804.93|10
1728576750000|2024-10-10 16:12:30|14885.49|14805.49|14879.7|14799.7|14885.49|14805.49|14879.7|14799.7|10
1728576760000|2024-10-10 16:12:40|14879.68|14799.68|14881.59|14801.59|14883.03|14803.03|14879.68|14799.68|10
1728576770000|2024-10-10 16:12:50|14881.56|14801.56|14881.1|14801.1|14881.56|14801.56|14881.1|14801.1|8
1728576780000|2024-10-10 16:13:00|14881.06|14801.06|14880.52|14800.52|14881.09|14801.09|14880.15|14800.15|9
1728576790000|2024-10-10 16:13:10|14880.47|14800.47|14881.31|14801.31|14881.33|14801.33|14880.47|14800.47|10
1728576800000|2024-10-10 16:13:20|14881.32|14801.32|14881.52|14801.52|14882.86|14802.86|14881.32|14801.32|10
1728576810000|2024-10-10 16:13:30|14881.54|14801.54|14880.71|14800.71|14881.83|14801.83|14880.71|14800.71|10
1728576820000|2024-10-10 16:13:40|14881.47|14801.47|14883.57|14803.57|14883.57|14803.57|14881.47|14801.47|8
1728576830000|2024-10-10 16:13:50|14883.55|14803.55|14879.57|14799.57|14883.55|14803.55|14879.25|14799.25|7
1728576840000|2024-10-10 16:14:00|14879.29|14799.29|14879.06|14799.06|14879.95|14799.95|14878.62|14798.62|8
1728576850000|2024-10-10 16:14:10|14879.02|14799.02|14882.91|14802.91|14882.91|14802.91|14879.02|14799.02|8
1728576860000|2024-10-10 16:14:20|14883.06|14803.06|14885.16|14805.16|14885.16|14805.16|14882.97|14802.97|10
1728576870000|2024-10-10 16:14:30|14885.14|14805.14|14885.09|14805.09|14885.24|14805.24|14884.81|14804.81|9
1728576880000|2024-10-10 16:14:40|14884.57|14804.57|14884.67|14804.67|14884.67|14804.67|14884.14|14804.14|10
1728576890000|2024-10-10 16:14:50|14885|14805|14886.08|14806.08|14886.08|14806.08|14883.42|14803.42|8
1728576900000|2024-10-10 16:15:00|14887.16|14807.16|14887.69|14807.69|14887.69|14807.69|14885.48|14805.48|10
1728576910000|2024-10-10 16:15:10|14888.52|14808.52|14887.23|14807.23|14888.89|14808.89|14886.98|14806.98|10
1728576920000|2024-10-10 16:15:20|14887.84|14807.84|14887.11|14807.11|14887.86|14807.86|14886.16|14806.16|10
1728576930000|2024-10-10 16:15:30|14887.07|14807.07|14886.02|14806.02|14887.21|14807.21|14886.02|14806.02|10
1728576940000|2024-10-10 16:15:40|14884.79|14804.79|14883.04|14803.04|14884.79|14804.79|14882.84|14802.84|10
1728576950000|2024-10-10 16:15:50|14883.59|14803.59|14889.17|14809.17|14889.17|14809.17|14883.59|14803.59|10
1728576960000|2024-10-10 16:16:00|14889.47|14809.47|14892.27|14812.27|14893.19|14813.19|14889.47|14809.47|10
1728576970000|2024-10-10 16:16:10|14892.81|14812.81|14894.77|14814.77|14895.57|14815.57|14892.51|14812.51|10
1728576980000|2024-10-10 16:16:20|14894.71|14814.71|14899.39|14819.39|14899.39|14819.39|14893.89|14813.89|9
1728576990000|2024-10-10 16:16:30|14898.97|14818.97|14899|14819|14899.33|14819.33|14897.41|14817.41|10
1728577000000|2024-10-10 16:16:40|14898.97|14818.97|14896.85|14816.85|14898.97|14818.97|14896.85|14816.85|9
1728577010000|2024-10-10 16:16:50|14897.38|14817.38|14895.5|14815.5|14897.39|14817.39|14894.85|14814.85|9
1728577020000|2024-10-10 16:17:00|14895.62|14815.62|14895.25|14815.25|14895.62|14815.62|14894.25|14814.25|10
1728577030000|2024-10-10 16:17:10|14895|14815|14894.18|14814.18|14895|14815|14894.18|14814.18|9
1728577040000|2024-10-10 16:17:20|14893.75|14813.75|14892.47|14812.47|14893.81|14813.81|14891.76|14811.76|8
1728577050000|2024-10-10 16:17:30|14892.2|14812.2|14893.47|14813.47|14893.49|14813.49|14891.91|14811.91|8
1728577060000|2024-10-10 16:17:40|14892.69|14812.69|14894.54|14814.54|14894.54|14814.54|14892.63|14812.63|8
1728577070000|2024-10-10 16:17:50|14893.99|14813.99|14894.32|14814.32|14894.93|14814.93|14893.99|14813.99|10
1728577080000|2024-10-10 16:18:00|14894.34|14814.34|14895.06|14815.06|14895.35|14815.35|14894.34|14814.34|8
1728577090000|2024-10-10 16:18:10|14895.24|14815.24|14896.88|14816.88|14898.09|14818.09|14895.24|14815.24|9
1728577100000|2024-10-10 16:18:20|14896.99|14816.99|14893.4|14813.4|14896.99|14816.99|14893.4|14813.4|9
1728577110000|2024-10-10 16:18:30|14893.37|14813.37|14896.6|14816.6|14896.84|14816.84|14893.3|14813.3|10
1728577120000|2024-10-10 16:18:40|14896.58|14816.58|14897.31|14817.31|14897.98|14817.98|14895.86|14815.86|9
1728577130000|2024-10-10 16:18:50|14897.6|14817.6|14897.38|14817.38|14897.7|14817.7|14896.94|14816.94|9
1728577140000|2024-10-10 16:19:00|14897.31|14817.31|14899.84|14819.84|14899.84|14819.84|14897.31|14817.31|9
1728577150000|2024-10-10 16:19:10|14899.89|14819.89|14900.32|14820.32|14900.32|14820.32|14899.61|14819.61|9
1728577160000|2024-10-10 16:19:20|14900.28|14820.28|14899.23|14819.23|14900.33|14820.33|14899.23|14819.23|10
1728577170000|2024-10-10 16:19:30|14900.69|14820.69|14898.64|14818.64|14900.69|14820.69|14898.64|14818.64|10
1728577180000|2024-10-10 16:19:40|14898.52|14818.52|14895.31|14815.31|14898.63|14818.63|14895.31|14815.31|8
1728577190000|2024-10-10 16:19:50|14895.3|14815.3|14892.1|14812.1|14895.3|14815.3|14891|14811|9
1728577200000|2024-10-10 16:20:00|14892.28|14812.28|14891.82|14811.82|14892.28|14812.28|14891.72|14811.72|8
1728577210000|2024-10-10 16:20:10|14891.74|14811.74|14893.94|14813.94|14893.94|14813.94|14891.25|14811.25|10
1728577220000|2024-10-10 16:20:20|14893.62|14813.62|14891.99|14811.99|14893.62|14813.62|14891.97|14811.97|10
1728577230000|2024-10-10 16:20:30|14891.98|14811.98|14890.39|14810.39|14891.98|14811.98|14890.07|14810.07|9
1728577240000|2024-10-10 16:20:40|14890.23|14810.23|14888.52|14808.52|14890.23|14810.23|14888.52|14808.52|8
1728577250000|2024-10-10 16:20:50|14888.6|14808.6|14887.31|14807.31|14888.92|14808.92|14887.31|14807.31|8
1728577260000|2024-10-10 16:21:00|14887.22|14807.22|14885.35|14805.35|14887.34|14807.34|14885.35|14805.35|10
1728577270000|2024-10-10 16:21:10|14883.49|14803.49|14883.92|14803.92|14884.17|14804.17|14883.45|14803.45|10
1728577280000|2024-10-10 16:21:20|14883.73|14803.73|14884.11|14804.11|14884.11|14804.11|14883.73|14803.73|7
1728577290000|2024-10-10 16:21:30|14884.04|14804.04|14884.25|14804.25|14884.37|14804.37|14884.04|14804.04|10
1728577300000|2024-10-10 16:21:40|14884.26|14804.26|14886.87|14806.87|14886.87|14806.87|14884.25|14804.25|7
1728577310000|2024-10-10 16:21:50|14886.88|14806.88|14888.67|14808.67|14888.67|14808.67|14886.87|14806.87|9
1728577320000|2024-10-10 16:22:00|14888.69|14808.69|14889.98|14809.98|14889.98|14809.98|14887.73|14807.73|10
1728577330000|2024-10-10 16:22:10|14890.06|14810.06|14890.84|14810.84|14890.84|14810.84|14889.89|14809.89|9
1728577340000|2024-10-10 16:22:20|14890.68|14810.68|14893.01|14813.01|14893.01|14813.01|14890.39|14810.39|10
1728577350000|2024-10-10 16:22:30|14893.45|14813.45|14894.55|14814.55|14895|14815|14893.4|14813.4|10
1728577360000|2024-10-10 16:22:40|14895.91|14815.91|14901.33|14821.33|14901.33|14821.33|14895.91|14815.91|9
1728577370000|2024-10-10 16:22:50|14901.38|14821.38|14900.43|14820.43|14901.74|14821.74|14900.43|14820.43|10
1728577380000|2024-10-10 16:23:00|14899.85|14819.85|14902.47|14822.47|14903.09|14823.09|14899.85|14819.85|10
1728577390000|2024-10-10 16:23:10|14902.34|14822.34|14907.07|14827.07|14907.07|14827.07|14902.34|14822.34|9
1728577400000|2024-10-10 16:23:20|14909.34|14829.34|14906.75|14826.75|14909.48|14829.48|14906.71|14826.71|10
1728577410000|2024-10-10 16:23:30|14906.78|14826.78|14905.05|14825.05|14906.78|14826.78|14903.12|14823.12|10
1728577420000|2024-10-10 16:23:40|14905.03|14825.03|14900.95|14820.95|14905.03|14825.03|14900.72|14820.72|10
1728577430000|2024-10-10 16:23:50|14901.04|14821.04|14901.16|14821.16|14901.18|14821.18|14901.04|14821.04|6
1728577440000|2024-10-10 16:24:00|14904.57|14824.57|14907.28|14827.28|14907.28|14827.28|14904.57|14824.57|8
1728577450000|2024-10-10 16:24:10|14907.31|14827.31|14907.11|14827.11|14909.57|14829.57|14907.11|14827.11|10
1728577460000|2024-10-10 16:24:20|14906.93|14826.93|14905.44|14825.44|14906.98|14826.98|14905.44|14825.44|10
1728577470000|2024-10-10 16:24:30|14904.86|14824.86|14901.74|14821.74|14904.86|14824.86|14899.71|14819.71|10
1728577480000|2024-10-10 16:24:40|14902.63|14822.63|14902.15|14822.15|14902.83|14822.83|14902.15|14822.15|9
1728577490000|2024-10-10 16:24:50|14902.01|14822.01|14895.84|14815.84|14902.01|14822.01|14895.84|14815.84|9
1728577500000|2024-10-10 16:25:00|14895.93|14815.93|14898.05|14818.05|14898.05|14818.05|14895.62|14815.62|10
1728577510000|2024-10-10 16:25:10|14898.77|14818.77|14897.11|14817.11|14898.84|14818.84|14896.66|14816.66|10
1728577520000|2024-10-10 16:25:20|14897.04|14817.04|14897.6|14817.6|14897.6|14817.6|14896.66|14816.66|8
1728577530000|2024-10-10 16:25:30|14897.59|14817.59|14896.53|14816.53|14897.59|14817.59|14896.53|14816.53|10
1728577540000|2024-10-10 16:25:40|14896.47|14816.47|14896.62|14816.62|14897.04|14817.04|14896.11|14816.11|8
1728577550000|2024-10-10 16:25:50|14896.78|14816.78|14899.68|14819.68|14899.68|14819.68|14896.78|14816.78|8
1728577560000|2024-10-10 16:26:00|14899.11|14819.11|14898.62|14818.62|14899.11|14819.11|14897.57|14817.57|8
1728577570000|2024-10-10 16:26:10|14898.59|14818.59|14895.89|14815.89|14898.59|14818.59|14895.89|14815.89|10
1728577580000|2024-10-10 16:26:20|14895.81|14815.81|14893.63|14813.63|14895.81|14815.81|14893.61|14813.61|9
1728577590000|2024-10-10 16:26:30|14893.07|14813.07|14886.9|14806.9|14893.07|14813.07|14886.9|14806.9|8
1728577600000|2024-10-10 16:26:40|14884.2|14804.2|14881.5|14801.5|14884.35|14804.35|14881.5|14801.5|9
1728577610000|2024-10-10 16:26:50|14881.63|14801.63|14884.09|14804.09|14884.49|14804.49|14881.63|14801.63|9
1728577620000|2024-10-10 16:27:00|14883.77|14803.77|14885.6|14805.6|14885.66|14805.66|14883.77|14803.77|9
1728577630000|2024-10-10 16:27:10|14885.33|14805.33|14884.02|14804.02|14885.6|14805.6|14883.92|14803.92|9
1728577640000|2024-10-10 16:27:20|14884.31|14804.31|14881.87|14801.87|14884.44|14804.44|14881.87|14801.87|10
1728577650000|2024-10-10 16:27:30|14881.88|14801.88|14882.86|14802.86|14882.86|14802.86|14881.61|14801.61|9
1728577660000|2024-10-10 16:27:40|14882.85|14802.85|14880.89|14800.89|14882.85|14802.85|14880.89|14800.89|9
1728577670000|2024-10-10 16:27:50|14881.02|14801.02|14878.28|14798.28|14881.02|14801.02|14878.17|14798.17|10
1728577680000|2024-10-10 16:28:00|14876.81|14796.81|14872.28|14792.28|14876.81|14796.81|14872.28|14792.28|9
1728577690000|2024-10-10 16:28:10|14872.8|14792.8|14870.64|14790.64|14872.8|14792.8|14870.64|14790.64|10
1728577700000|2024-10-10 16:28:20|14870.34|14790.34|14867.06|14787.06|14870.34|14790.34|14866.77|14786.77|9
1728577710000|2024-10-10 16:28:30|14867|14787|14863.1|14783.1|14867|14787|14862.58|14782.58|9
1728577720000|2024-10-10 16:28:40|14863.06|14783.06|14862.6|14782.6|14863.42|14783.42|14862.55|14782.55|10
1728577730000|2024-10-10 16:28:50|14863.21|14783.21|14861.81|14781.81|14863.22|14783.22|14858.31|14778.31|6
1728577740000|2024-10-10 16:29:00|14861.8|14781.8|14857.09|14777.09|14861.84|14781.84|14857.09|14777.09|10
1728577750000|2024-10-10 16:29:10|14857.44|14777.44|14855.35|14775.35|14857.44|14777.44|14855.35|14775.35|10
1728577760000|2024-10-10 16:29:20|14853.68|14773.68|14852.28|14772.28|14853.68|14773.68|14852.04|14772.04|10
1728577770000|2024-10-10 16:29:30|14852.46|14772.46|14854.13|14774.13|14854.35|14774.35|14852.46|14772.46|10
1728577780000|2024-10-10 16:29:40|14855.22|14775.22|14855.14|14775.14|14855.71|14775.71|14854.79|14774.79|10
1728577790000|2024-10-10 16:29:50|14855.12|14775.12|14855.47|14775.47|14855.91|14775.91|14855.12|14775.12|10
1728577800000|2024-10-10 16:30:00|14855.77|14775.77|14856.38|14776.38|14856.4|14776.4|14855.57|14775.57|10
1728577810000|2024-10-10 16:30:10|14856.65|14776.65|14855.56|14775.56|14857.99|14777.99|14855.56|14775.56|9
1728577820000|2024-10-10 16:30:20|14853.59|14773.59|14851.81|14771.81|14853.59|14773.59|14851.71|14771.71|8
1728577830000|2024-10-10 16:30:30|14851.78|14771.78|14849.17|14769.17|14853.34|14773.34|14849.17|14769.17|10
1728577840000|2024-10-10 16:30:40|14849.33|14769.33|14841.31|14761.31|14849.46|14769.46|14841.31|14761.31|10
1728577850000|2024-10-10 16:30:50|14841.39|14761.39|14839.78|14759.78|14841.56|14761.56|14838.98|14758.98|10
1728577860000|2024-10-10 16:31:00|14837.75|14757.75|14841.14|14761.14|14841.14|14761.14|14837.22|14757.22|10
1728577870000|2024-10-10 16:31:10|14840.85|14760.85|14841.1|14761.1|14841.1|14761.1|14840.46|14760.46|7
1728577880000|2024-10-10 16:31:20|14841.15|14761.15|14841.59|14761.59|14841.59|14761.59|14840.48|14760.48|9
1728577890000|2024-10-10 16:31:30|14841.76|14761.76|14839.79|14759.79|14841.82|14761.82|14839.79|14759.79|10
1728577900000|2024-10-10 16:31:40|14839.71|14759.71|14837.21|14757.21|14839.71|14759.71|14837.21|14757.21|10
1728577910000|2024-10-10 16:31:50|14837.19|14757.19|14836.8|14756.8|14837.19|14757.19|14836.09|14756.09|8
1728577920000|2024-10-10 16:32:00|14837.42|14757.42|14837.39|14757.39|14837.42|14757.42|14835.96|14755.96|9
1728577930000|2024-10-10 16:32:10|14837.21|14757.21|14837.96|14757.96|14838.04|14758.04|14837.21|14757.21|10
1728577940000|2024-10-10 16:32:20|14838.9|14758.9|14840.92|14760.92|14841.23|14761.23|14838.6|14758.6|9
1728577950000|2024-10-10 16:32:30|14841.05|14761.05|14839.57|14759.57|14841.36|14761.36|14839.57|14759.57|9
1728577960000|2024-10-10 16:32:40|14839.36|14759.36|14837.46|14757.46|14839.36|14759.36|14837.46|14757.46|10
1728577970000|2024-10-10 16:32:50|14837.48|14757.48|14836.62|14756.62|14837.53|14757.53|14836.52|14756.52|8
1728577980000|2024-10-10 16:33:00|14836.11|14756.11|14834.25|14754.25|14836.11|14756.11|14834.24|14754.24|8
1728577990000|2024-10-10 16:33:10|14834.2|14754.2|14836.8|14756.8|14836.8|14756.8|14834.2|14754.2|9
1728578000000|2024-10-10 16:33:20|14836.83|14756.83|14835.88|14755.88|14837.16|14757.16|14835.35|14755.35|9
1728578010000|2024-10-10 16:33:30|14835.87|14755.87|14835.22|14755.22|14835.87|14755.87|14834.65|14754.65|10
1728578020000|2024-10-10 16:33:40|14835.17|14755.17|14835.78|14755.78|14835.86|14755.86|14835.17|14755.17|10
1728578030000|2024-10-10 16:33:50|14835.97|14755.97|14835.96|14755.96|14836.19|14756.19|14835.92|14755.92|8
1728578040000|2024-10-10 16:34:00|14836.84|14756.84|14841.7|14761.7|14841.78|14761.78|14836.81|14756.81|10
1728578050000|2024-10-10 16:34:10|14841.72|14761.72|14851.06|14771.06|14851.06|14771.06|14841.72|14761.72|10
1728578060000|2024-10-10 16:34:20|14850.86|14770.86|14852.66|14772.66|14852.66|14772.66|14850.01|14770.01|10
1728578070000|2024-10-10 16:34:30|14852.67|14772.67|14853.2|14773.2|14853.44|14773.44|14852.14|14772.14|10
1728578080000|2024-10-10 16:34:40|14854.14|14774.14|14853.24|14773.24|14854.14|14774.14|14853.24|14773.24|9
1728578090000|2024-10-10 16:34:50|14853.17|14773.17|14855.76|14775.76|14855.76|14775.76|14853.16|14773.16|10
1728578100000|2024-10-10 16:35:00|14855.31|14775.31|14861.61|14781.61|14861.61|14781.61|14855.31|14775.31|9
1728578110000|2024-10-10 16:35:10|14861.39|14781.39|14862.71|14782.71|14864.11|14784.11|14860.91|14780.91|10
1728578120000|2024-10-10 16:35:20|14862.54|14782.54|14863.26|14783.26|14863.26|14783.26|14860.98|14780.98|9
1728578130000|2024-10-10 16:35:30|14863.96|14783.96|14864.82|14784.82|14865.1|14785.1|14863.96|14783.96|10
1728578140000|2024-10-10 16:35:40|14864.5|14784.5|14862.95|14782.95|14864.5|14784.5|14862.52|14782.52|7
1728578150000|2024-10-10 16:35:50|14862.96|14782.96|14863.18|14783.18|14863.38|14783.38|14862.88|14782.88|9
1728578160000|2024-10-10 16:36:00|14862.62|14782.62|14864.02|14784.02|14864.02|14784.02|14862|14782|10
1728578170000|2024-10-10 16:36:10|14864.21|14784.21|14863.44|14783.44|14864.24|14784.24|14863.27|14783.27|8
1728578180000|2024-10-10 16:36:20|14863.41|14783.41|14861.47|14781.47|14863.73|14783.73|14861.47|14781.47|9
1728578190000|2024-10-10 16:36:30|14861.19|14781.19|14857.36|14777.36|14861.19|14781.19|14857.03|14777.03|9
1728578200000|2024-10-10 16:36:40|14856.27|14776.27|14855.77|14775.77|14856.27|14776.27|14855.77|14775.77|10
1728578210000|2024-10-10 16:36:50|14856.1|14776.1|14857.77|14777.77|14857.77|14777.77|14856.09|14776.09|10
1728578220000|2024-10-10 16:37:00|14857.82|14777.82|14858.85|14778.85|14859.9|14779.9|14857.82|14777.82|9
1728578230000|2024-10-10 16:37:10|14858.59|14778.59|14858.26|14778.26|14858.62|14778.62|14857.81|14777.81|10
1728578240000|2024-10-10 16:37:20|14858.86|14778.86|14857.91|14777.91|14858.86|14778.86|14857.87|14777.87|8
1728578250000|2024-10-10 16:37:30|14857.63|14777.63|14856.39|14776.39|14857.84|14777.84|14856.39|14776.39|10
1728578260000|2024-10-10 16:37:40|14855.67|14775.67|14857.58|14777.58|14857.58|14777.58|14855.55|14775.55|9
1728578270000|2024-10-10 16:37:50|14857.7|14777.7|14860.94|14780.94|14861.34|14781.34|14857.7|14777.7|10
1728578280000|2024-10-10 16:38:00|14860.96|14780.96|14861.63|14781.63|14861.83|14781.83|14860.6|14780.6|10
1728578290000|2024-10-10 16:38:10|14861.66|14781.66|14858.45|14778.45|14861.66|14781.66|14858.45|14778.45|10
1728578300000|2024-10-10 16:38:20|14858.4|14778.4|14859.57|14779.57|14860.49|14780.49|14858.4|14778.4|10
1728578310000|2024-10-10 16:38:30|14859.46|14779.46|14861.06|14781.06|14861.06|14781.06|14859.34|14779.34|10
1728578320000|2024-10-10 16:38:40|14861.07|14781.07|14860.31|14780.31|14861.07|14781.07|14860.31|14780.31|10
1728578330000|2024-10-10 16:38:50|14860.23|14780.23|14859.13|14779.13|14860.26|14780.26|14859.13|14779.13|10
1728578340000|2024-10-10 16:39:00|14859.11|14779.11|14858.01|14778.01|14859.87|14779.87|14858.01|14778.01|8
1728578350000|2024-10-10 16:39:10|14858|14778|14857.04|14777.04|14858.62|14778.62|14857.04|14777.04|9
1728578360000|2024-10-10 16:39:20|14857.33|14777.33|14856.05|14776.05|14857.71|14777.71|14856.05|14776.05|10
1728578370000|2024-10-10 16:39:30|14856.03|14776.03|14856.12|14776.12|14856.14|14776.14|14855.69|14775.69|9
1728578380000|2024-10-10 16:39:40|14856.18|14776.18|14855.53|14775.53|14856.94|14776.94|14855.53|14775.53|10
1728578390000|2024-10-10 16:39:50|14855.93|14775.93|14856.36|14776.36|14856.36|14776.36|14855.5|14775.5|10
1728578400000|2024-10-10 16:40:00|14856.65|14776.65|14855.11|14775.11|14856.68|14776.68|14855.11|14775.11|9
1728578410000|2024-10-10 16:40:10|14854.49|14774.49|14851.63|14771.63|14854.69|14774.69|14851.63|14771.63|7
1728578420000|2024-10-10 16:40:20|14851.56|14771.56|14851.29|14771.29|14851.56|14771.56|14850.89|14770.89|7
1728578430000|2024-10-10 16:40:30|14851.33|14771.33|14857.6|14777.6|14857.6|14777.6|14851.17|14771.17|10
1728578440000|2024-10-10 16:40:40|14857.76|14777.76|14856.75|14776.75|14857.8|14777.8|14856.75|14776.75|10
1728578450000|2024-10-10 16:40:50|14856.74|14776.74|14859.48|14779.48|14859.48|14779.48|14856.46|14776.46|8
1728578460000|2024-10-10 16:41:00|14859.79|14779.79|14860.66|14780.66|14860.78|14780.78|14859.55|14779.55|9
1728578470000|2024-10-10 16:41:10|14861.94|14781.94|14860.89|14780.89|14861.94|14781.94|14860.89|14780.89|9
1728578480000|2024-10-10 16:41:20|14863.41|14783.41|14861.6|14781.6|14863.69|14783.69|14861.6|14781.6|10
1728578490000|2024-10-10 16:41:30|14861.58|14781.58|14860.7|14780.7|14861.58|14781.58|14860.57|14780.57|9
1728578500000|2024-10-10 16:41:40|14862.99|14782.99|14863.64|14783.64|14864.72|14784.72|14862.88|14782.88|10
1728578510000|2024-10-10 16:41:50|14863.35|14783.35|14864.51|14784.51|14864.51|14784.51|14863.35|14783.35|8
1728578520000|2024-10-10 16:42:00|14864.88|14784.88|14862.94|14782.94|14864.94|14784.94|14861.95|14781.95|10
1728578530000|2024-10-10 16:42:10|14862.76|14782.76|14862.45|14782.45|14863.21|14783.21|14862.45|14782.45|9
1728578540000|2024-10-10 16:42:20|14862.43|14782.43|14861.41|14781.41|14862.43|14782.43|14861.41|14781.41|9
1728578550000|2024-10-10 16:42:30|14861.49|14781.49|14861|14781|14861.49|14781.49|14860.5|14780.5|10
1728578560000|2024-10-10 16:42:40|14861.21|14781.21|14860.64|14780.64|14861.58|14781.58|14860.09|14780.09|9
1728578570000|2024-10-10 16:42:50|14860.53|14780.53|14859.08|14779.08|14860.53|14780.53|14859.08|14779.08|10
1728578580000|2024-10-10 16:43:00|14857.71|14777.71|14854.63|14774.63|14857.71|14777.71|14854.42|14774.42|9
1728578590000|2024-10-10 16:43:10|14854.61|14774.61|14855.13|14775.13|14855.49|14775.49|14854.58|14774.58|9
1728578600000|2024-10-10 16:43:20|14855|14775|14849.16|14769.16|14855|14775|14849.16|14769.16|10
1728578610000|2024-10-10 16:43:30|14849.17|14769.17|14848.19|14768.19|14849.17|14769.17|14848.18|14768.18|7
1728578620000|2024-10-10 16:43:40|14848.12|14768.12|14846.12|14766.12|14849.74|14769.74|14845.62|14765.62|10
1728578630000|2024-10-10 16:43:50|14845.98|14765.98|14847.57|14767.57|14847.57|14767.57|14845.98|14765.98|10
1728578640000|2024-10-10 16:44:00|14847.59|14767.59|14847.91|14767.91|14848.47|14768.47|14847.59|14767.59|10
1728578650000|2024-10-10 16:44:10|14845.44|14765.44|14846.28|14766.28|14846.28|14766.28|14845.04|14765.04|10
1728578660000|2024-10-10 16:44:20|14846.46|14766.46|14846.7|14766.7|14847.44|14767.44|14846.46|14766.46|10
1728578670000|2024-10-10 16:44:30|14846.8|14766.8|14846.5|14766.5|14847.01|14767.01|14846.5|14766.5|9
1728578680000|2024-10-10 16:44:40|14846.48|14766.48|14843.7|14763.7|14846.48|14766.48|14843.19|14763.19|10
1728578690000|2024-10-10 16:44:50|14844.1|14764.1|14848.07|14768.07|14848.07|14768.07|14844.1|14764.1|10
1728578700000|2024-10-10 16:45:00|14848.2|14768.2|14845.77|14765.77|14848.43|14768.43|14845.77|14765.77|10
1728578710000|2024-10-10 16:45:10|14845.76|14765.76|14846.15|14766.15|14846.16|14766.16|14845.64|14765.64|8
1728578720000|2024-10-10 16:45:20|14845.92|14765.92|14846.98|14766.98|14846.98|14766.98|14845.92|14765.92|8
1728578730000|2024-10-10 16:45:30|14846.83|14766.83|14847.26|14767.26|14847.62|14767.62|14846.83|14766.83|9
1728578740000|2024-10-10 16:45:40|14847.27|14767.27|14846.01|14766.01|14847.27|14767.27|14845.4|14765.4|9
1728578750000|2024-10-10 16:45:50|14845.97|14765.97|14846.33|14766.33|14846.33|14766.33|14845.44|14765.44|9
1728578760000|2024-10-10 16:46:00|14846.31|14766.31|14849.65|14769.65|14849.65|14769.65|14845.98|14765.98|10
1728578770000|2024-10-10 16:46:10|14849.68|14769.68|14845.72|14765.72|14849.96|14769.96|14845.72|14765.72|10
1728578780000|2024-10-10 16:46:20|14845.68|14765.68|14845.06|14765.06|14845.68|14765.68|14844.77|14764.77|10
1728578790000|2024-10-10 16:46:30|14845.33|14765.33|14844.7|14764.7|14845.33|14765.33|14844.28|14764.28|10
1728578800000|2024-10-10 16:46:40|14844.76|14764.76|14843.45|14763.45|14845.13|14765.13|14842.29|14762.29|8
1728578810000|2024-10-10 16:46:50|14842.89|14762.89|14843.21|14763.21|14843.3|14763.3|14842.08|14762.08|10
1728578820000|2024-10-10 16:47:00|14843.28|14763.28|14842.26|14762.26|14843.28|14763.28|14842.04|14762.04|9
1728578830000|2024-10-10 16:47:10|14842.52|14762.52|14845.22|14765.22|14845.22|14765.22|14842.52|14762.52|9
1728578840000|2024-10-10 16:47:20|14844.97|14764.97|14844.72|14764.72|14844.97|14764.97|14844.06|14764.06|9
1728578850000|2024-10-10 16:47:30|14844.87|14764.87|14842.94|14762.94|14844.89|14764.89|14842.9|14762.9|9
1728578860000|2024-10-10 16:47:40|14842.95|14762.95|14842.55|14762.55|14843.69|14763.69|14842.55|14762.55|7
1728578870000|2024-10-10 16:47:50|14842.54|14762.54|14842.6|14762.6|14842.65|14762.65|14842.54|14762.54|9
1728578880000|2024-10-10 16:48:00|14842.59|14762.59|14841.97|14761.97|14842.6|14762.6|14841.55|14761.55|10
1728578890000|2024-10-10 16:48:10|14841.95|14761.95|14839.38|14759.38|14841.95|14761.95|14839.38|14759.38|10
1728578900000|2024-10-10 16:48:20|14839.49|14759.49|14844.45|14764.45|14844.45|14764.45|14839.49|14759.49|10
1728578910000|2024-10-10 16:48:30|14844.64|14764.64|14846.77|14766.77|14846.77|14766.77|14844.64|14764.64|10
1728578920000|2024-10-10 16:48:40|14846.49|14766.49|14846.15|14766.15|14847.02|14767.02|14846.15|14766.15|8
1728578930000|2024-10-10 16:48:50|14846.28|14766.28|14848.12|14768.12|14848.12|14768.12|14846.28|14766.28|9
1728578940000|2024-10-10 16:49:00|14848.15|14768.15|14849.86|14769.86|14849.98|14769.98|14846.49|14766.49|10
1728578950000|2024-10-10 16:49:10|14849.99|14769.99|14847.68|14767.68|14850.07|14770.07|14847.68|14767.68|10
1728578960000|2024-10-10 16:49:20|14846.67|14766.67|14846.68|14766.68|14847.65|14767.65|14846.6|14766.6|9
1728578970000|2024-10-10 16:49:30|14846.67|14766.67|14844.53|14764.53|14846.67|14766.67|14844.43|14764.43|9
1728578980000|2024-10-10 16:49:40|14844.37|14764.37|14843.35|14763.35|14844.39|14764.39|14843.35|14763.35|10
1728578990000|2024-10-10 16:49:50|14840.48|14760.48|14839.61|14759.61|14840.67|14760.67|14839.59|14759.59|10
1728579000000|2024-10-10 16:50:00|14839.62|14759.62|14838.09|14758.09|14839.62|14759.62|14836.36|14756.36|10
1728579010000|2024-10-10 16:50:10|14838.04|14758.04|14838.55|14758.55|14838.55|14758.55|14838.04|14758.04|9
1728579020000|2024-10-10 16:50:20|14839.47|14759.47|14842.6|14762.6|14842.6|14762.6|14839.26|14759.26|9
1728579030000|2024-10-10 16:50:30|14842.08|14762.08|14842.54|14762.54|14844.88|14764.88|14842.08|14762.08|10
1728579040000|2024-10-10 16:50:40|14842.5|14762.5|14842.22|14762.22|14842.82|14762.82|14842.22|14762.22|10
1728579050000|2024-10-10 16:50:50|14842.21|14762.21|14840.97|14760.97|14842.21|14762.21|14840.97|14760.97|9
1728579060000|2024-10-10 16:51:00|14840.61|14760.61|14838.7|14758.7|14840.87|14760.87|14838.7|14758.7|10
1728579070000|2024-10-10 16:51:10|14838.21|14758.21|14836.58|14756.58|14838.21|14758.21|14836.26|14756.26|10
1728579080000|2024-10-10 16:51:20|14836.6|14756.6|14835.52|14755.52|14836.6|14756.6|14835.5|14755.5|9
1728579090000|2024-10-10 16:51:30|14836.8|14756.8|14836.35|14756.35|14836.81|14756.81|14836.27|14756.27|9
1728579100000|2024-10-10 16:51:40|14836.02|14756.02|14834.93|14754.93|14836.02|14756.02|14834.93|14754.93|10
1728579110000|2024-10-10 16:51:50|14834.89|14754.89|14830.5|14750.5|14834.89|14754.89|14829.95|14749.95|10
1728579120000|2024-10-10 16:52:00|14830.31|14750.31|14827.07|14747.07|14830.31|14750.31|14827.07|14747.07|10
1728579130000|2024-10-10 16:52:10|14826.25|14746.25|14825.03|14745.03|14827.72|14747.72|14824.9|14744.9|10
1728579140000|2024-10-10 16:52:20|14824.75|14744.75|14823.39|14743.39|14824.78|14744.78|14822.67|14742.67|10
1728579150000|2024-10-10 16:52:30|14823.38|14743.38|14825.86|14745.86|14827.19|14747.19|14823.38|14743.38|10
1728579160000|2024-10-10 16:52:40|14826.03|14746.03|14827.84|14747.84|14827.84|14747.84|14825.21|14745.21|10
1728579170000|2024-10-10 16:52:50|14827.88|14747.88|14826.71|14746.71|14828.3|14748.3|14826.71|14746.71|10
1728579180000|2024-10-10 16:53:00|14826.45|14746.45|14825.52|14745.52|14826.45|14746.45|14825.48|14745.48|9
1728579190000|2024-10-10 16:53:10|14825.51|14745.51|14825.44|14745.44|14825.8|14745.8|14823.68|14743.68|10
1728579200000|2024-10-10 16:53:20|14825.38|14745.38|14824.04|14744.04|14825.38|14745.38|14824.04|14744.04|9
1728579210000|2024-10-10 16:53:30|14823.83|14743.83|14818.87|14738.87|14823.99|14743.99|14818.87|14738.87|9
1728579220000|2024-10-10 16:53:40|14819.33|14739.33|14820.71|14740.71|14820.71|14740.71|14819.1|14739.1|10
1728579230000|2024-10-10 16:53:50|14822.37|14742.37|14822.28|14742.28|14823.08|14743.08|14822.05|14742.05|10
1728579240000|2024-10-10 16:54:00|14822.25|14742.25|14822.69|14742.69|14822.69|14742.69|14821.22|14741.22|9
1728579250000|2024-10-10 16:54:10|14823.69|14743.69|14827.47|14747.47|14828.38|14748.38|14823.69|14743.69|10
1728579260000|2024-10-10 16:54:20|14828.39|14748.39|14826.81|14746.81|14828.39|14748.39|14826.81|14746.81|10
1728579270000|2024-10-10 16:54:30|14826.76|14746.76|14826.54|14746.54|14827.9|14747.9|14826.54|14746.54|9
1728579280000|2024-10-10 16:54:40|14826.53|14746.53|14824.12|14744.12|14827.33|14747.33|14823.67|14743.67|9
1728579290000|2024-10-10 16:54:50|14824.26|14744.26|14824.29|14744.29|14824.55|14744.55|14823.36|14743.36|10
1728579300000|2024-10-10 16:55:00|14824.03|14744.03|14822.62|14742.62|14824.03|14744.03|14821.65|14741.65|9
1728579310000|2024-10-10 16:55:10|14822.6|14742.6|14825.19|14745.19|14825.19|14745.19|14822.6|14742.6|10
1728579320000|2024-10-10 16:55:20|14825.28|14745.28|14826.12|14746.12|14826.29|14746.29|14825.28|14745.28|10
1728579330000|2024-10-10 16:55:30|14826|14746|14825.1|14745.1|14826.29|14746.29|14825.1|14745.1|9
1728579340000|2024-10-10 16:55:40|14825.05|14745.05|14822.36|14742.36|14825.05|14745.05|14822.36|14742.36|8
1728579350000|2024-10-10 16:55:50|14822.4|14742.4|14822.14|14742.14|14822.45|14742.45|14822.08|14742.08|9
1728579360000|2024-10-10 16:56:00|14822.19|14742.19|14820.6|14740.6|14822.22|14742.22|14820.6|14740.6|9
1728579370000|2024-10-10 16:56:10|14820.41|14740.41|14818.7|14738.7|14821.94|14741.94|14818.7|14738.7|10
1728579380000|2024-10-10 16:56:20|14818.36|14738.36|14817.35|14737.35|14818.36|14738.36|14816.28|14736.28|10
1728579390000|2024-10-10 16:56:30|14817.63|14737.63|14818.82|14738.82|14819.25|14739.25|14817.63|14737.63|7
1728579400000|2024-10-10 16:56:40|14818.86|14738.86|14819.27|14739.27|14819.71|14739.71|14818.83|14738.83|10
1728579410000|2024-10-10 16:56:50|14819.29|14739.29|14820.18|14740.18|14820.19|14740.19|14819.29|14739.29|10
1728579420000|2024-10-10 16:57:00|14819.88|14739.88|14818.8|14738.8|14819.88|14739.88|14818.44|14738.44|9
1728579430000|2024-10-10 16:57:10|14819.21|14739.21|14820.06|14740.06|14820.27|14740.27|14819.21|14739.21|10
1728579440000|2024-10-10 16:57:20|14819.09|14739.09|14815.23|14735.23|14819.09|14739.09|14815.23|14735.23|10
1728579450000|2024-10-10 16:57:30|14815.01|14735.01|14816.14|14736.14|14816.54|14736.54|14815.01|14735.01|9
1728579460000|2024-10-10 16:57:40|14816.13|14736.13|14812.21|14732.21|14816.13|14736.13|14812.21|14732.21|10
1728579470000|2024-10-10 16:57:50|14811.99|14731.99|14812.88|14732.88|14812.88|14732.88|14811.91|14731.91|10
1728579480000|2024-10-10 16:58:00|14813.34|14733.34|14813.96|14733.96|14814.55|14734.55|14813.3|14733.3|10
1728579490000|2024-10-10 16:58:10|14813.93|14733.93|14815.86|14735.86|14815.88|14735.88|14813.64|14733.64|10
1728579500000|2024-10-10 16:58:20|14817.48|14737.48|14817.82|14737.82|14817.97|14737.97|14817.12|14737.12|9
1728579510000|2024-10-10 16:58:30|14817.84|14737.84|14818.92|14738.92|14818.92|14738.92|14817.72|14737.72|10
1728579520000|2024-10-10 16:58:40|14818.94|14738.94|14819.56|14739.56|14819.74|14739.74|14818.94|14738.94|9
1728579530000|2024-10-10 16:58:50|14819.8|14739.8|14819.57|14739.57|14819.84|14739.84|14819.57|14739.57|9
1728579540000|2024-10-10 16:59:00|14819.78|14739.78|14816.78|14736.78|14819.78|14739.78|14816.78|14736.78|10
1728579550000|2024-10-10 16:59:10|14816.21|14736.21|14813.85|14733.85|14816.48|14736.48|14813.83|14733.83|10
1728579560000|2024-10-10 16:59:20|14813.41|14733.41|14812.04|14732.04|14813.41|14733.41|14812.04|14732.04|8
1728579570000|2024-10-10 16:59:30|14809.79|14729.79|14797.01|14717.01|14809.79|14729.79|14797.01|14717.01|8
1728579580000|2024-10-10 16:59:40|14796.46|14716.46|14799.47|14719.47|14799.47|14719.47|14796.1|14716.1|9
1728579590000|2024-10-10 16:59:50|14799.79|14719.79|14799.65|14719.65|14800.4|14720.4|14798.78|14718.78|10
1728579600000|2024-10-10 17:00:00|14800.36|14720.36|14811.6|14731.6|14811.78|14731.78|14800.36|14720.36|9
1728579610000|2024-10-10 17:00:10|14812.78|14732.78|14815.92|14735.92|14817.28|14737.28|14812.78|14732.78|10
1728579620000|2024-10-10 17:00:20|14815.97|14735.97|14816.82|14736.82|14817.33|14737.33|14815.87|14735.87|10
1728579630000|2024-10-10 17:00:30|14816.42|14736.42|14820.6|14740.6|14820.6|14740.6|14816.42|14736.42|10
1728579640000|2024-10-10 17:00:40|14821.4|14741.4|14822.29|14742.29|14823.25|14743.25|14821.03|14741.03|10
1728579650000|2024-10-10 17:00:50|14823.94|14743.94|14825.47|14745.47|14825.47|14745.47|14823.69|14743.69|9
1728579660000|2024-10-10 17:01:00|14825.32|14745.32|14827|14747|14827.39|14747.39|14825.28|14745.28|10
1728579670000|2024-10-10 17:01:10|14826.55|14746.55|14828.43|14748.43|14829.21|14749.21|14826.08|14746.08|10
1728579680000|2024-10-10 17:01:20|14827.79|14747.79|14825.22|14745.22|14827.81|14747.81|14825.22|14745.22|10
1728579690000|2024-10-10 17:01:30|14824.97|14744.97|14825.08|14745.08|14825.08|14745.08|14822.91|14742.91|9
1728579700000|2024-10-10 17:01:40|14825.05|14745.05|14824.28|14744.28|14825.05|14745.05|14823.95|14743.95|7
1728579710000|2024-10-10 17:01:50|14824.29|14744.29|14826.12|14746.12|14826.12|14746.12|14823.09|14743.09|9
1728579720000|2024-10-10 17:02:00|14826.14|14746.14|14827.71|14747.71|14827.72|14747.72|14826.14|14746.14|9
1728579730000|2024-10-10 17:02:10|14827.82|14747.82|14827.49|14747.49|14831.38|14751.38|14827.49|14747.49|10
1728579740000|2024-10-10 17:02:20|14824.76|14744.76|14820.79|14740.79|14824.76|14744.76|14820.7|14740.7|10
1728579750000|2024-10-10 17:02:30|14820.27|14740.27|14818.05|14738.05|14820.27|14740.27|14817.17|14737.17|10
1728579760000|2024-10-10 17:02:40|14818.25|14738.25|14820.66|14740.66|14820.66|14740.66|14817.77|14737.77|9
1728579770000|2024-10-10 17:02:50|14820.21|14740.21|14819.15|14739.15|14820.21|14740.21|14818.99|14738.99|10
1728579780000|2024-10-10 17:03:00|14819.16|14739.16|14818.86|14738.86|14819.54|14739.54|14818.86|14738.86|10
1728579790000|2024-10-10 17:03:10|14818.32|14738.32|14820.61|14740.61|14821.04|14741.04|14817.95|14737.95|10
1728579800000|2024-10-10 17:03:20|14820.69|14740.69|14819.42|14739.42|14820.69|14740.69|14819.42|14739.42|10
1728579810000|2024-10-10 17:03:30|14818.47|14738.47|14812.66|14732.66|14818.47|14738.47|14812.66|14732.66|10
1728579820000|2024-10-10 17:03:40|14812.58|14732.58|14805.89|14725.89|14812.59|14732.59|14805.89|14725.89|9
1728579830000|2024-10-10 17:03:50|14806.44|14726.44|14806.43|14726.43|14806.5|14726.5|14805.38|14725.38|10
1728579840000|2024-10-10 17:04:00|14806.41|14726.41|14804.69|14724.69|14806.62|14726.62|14804.57|14724.57|10
1728579850000|2024-10-10 17:04:10|14805.06|14725.06|14805.67|14725.67|14806.26|14726.26|14804.49|14724.49|10
1728579860000|2024-10-10 17:04:20|14806.33|14726.33|14806.63|14726.63|14806.69|14726.69|14806.09|14726.09|10
1728579870000|2024-10-10 17:04:30|14806.65|14726.65|14807.94|14727.94|14807.94|14727.94|14804.96|14724.96|9
1728579880000|2024-10-10 17:04:40|14807.9|14727.9|14808.45|14728.45|14808.47|14728.47|14807.41|14727.41|10
1728579890000|2024-10-10 17:04:50|14808.44|14728.44|14808.78|14728.78|14809.12|14729.12|14807.82|14727.82|10
1728579900000|2024-10-10 17:05:00|14808.82|14728.82|14798.76|14718.76|14808.82|14728.82|14798.76|14718.76|10
1728579910000|2024-10-10 17:05:10|14798.45|14718.45|14790.02|14710.02|14798.45|14718.45|14790.02|14710.02|9
1728579920000|2024-10-10 17:05:20|14790.03|14710.03|14790.37|14710.37|14790.37|14710.37|14789.45|14709.45|10
1728579930000|2024-10-10 17:05:30|14790.27|14710.27|14786.7|14706.7|14790.27|14710.27|14786.28|14706.28|10
1728579940000|2024-10-10 17:05:40|14786.68|14706.68|14782.49|14702.49|14786.68|14706.68|14781.87|14701.87|10
1728579950000|2024-10-10 17:05:50|14784.03|14704.03|14782.28|14702.28|14784.03|14704.03|14782.12|14702.12|10
1728579960000|2024-10-10 17:06:00|14782.46|14702.46|14777.55|14697.55|14783.72|14703.72|14777.55|14697.55|10
1728579970000|2024-10-10 17:06:10|14775.43|14695.43|14769.52|14689.52|14776.38|14696.38|14769.52|14689.52|9
1728579980000|2024-10-10 17:06:20|14768.89|14688.89|14763.25|14683.25|14768.89|14688.89|14763.25|14683.25|10
1728579990000|2024-10-10 17:06:30|14764.13|14684.13|14761.58|14681.58|14764.13|14684.13|14761.58|14681.58|10
1728580000000|2024-10-10 17:06:40|14762.44|14682.44|14763.52|14683.52|14763.67|14683.67|14762.44|14682.44|10
1728580010000|2024-10-10 17:06:50|14763.53|14683.53|14763.52|14683.52|14764.2|14684.2|14763.47|14683.47|10
1728580020000|2024-10-10 17:07:00|14762.39|14682.39|14759.58|14679.58|14762.39|14682.39|14759.13|14679.13|10
1728580030000|2024-10-10 17:07:10|14759.53|14679.53|14763.19|14683.19|14763.19|14683.19|14759.53|14679.53|10
1728580040000|2024-10-10 17:07:20|14763.42|14683.42|14763.94|14683.94|14763.94|14683.94|14763.13|14683.13|10
1728580050000|2024-10-10 17:07:30|14764.75|14684.75|14764.63|14684.63|14766|14686|14764.63|14684.63|9
1728580060000|2024-10-10 17:07:40|14764.61|14684.61|14762.75|14682.75|14764.61|14684.61|14762.4|14682.4|10
1728580070000|2024-10-10 17:07:50|14762.93|14682.93|14760.69|14680.69|14763.03|14683.03|14760.69|14680.69|10
1728580080000|2024-10-10 17:08:00|14759.66|14679.66|14756.91|14676.91|14759.66|14679.66|14756.89|14676.89|10
1728580090000|2024-10-10 17:08:10|14756.22|14676.22|14756.36|14676.36|14757.22|14677.22|14755.96|14675.96|10
1728580100000|2024-10-10 17:08:20|14757.91|14677.91|14749.67|14669.67|14757.91|14677.91|14749.67|14669.67|9
1728580110000|2024-10-10 17:08:30|14749.66|14669.66|14748.35|14668.35|14751.14|14671.14|14747.6|14667.6|10
1728580120000|2024-10-10 17:08:40|14748.22|14668.22|14748.48|14668.48|14748.48|14668.48|14746.57|14666.57|10
1728580130000|2024-10-10 17:08:50|14747.91|14667.91|14747.18|14667.18|14747.91|14667.91|14746.15|14666.15|9
1728580140000|2024-10-10 17:09:00|14747.19|14667.19|14746.99|14666.99|14747.92|14667.92|14746.88|14666.88|10
1728580150000|2024-10-10 17:09:10|14748.4|14668.4|14747.03|14667.03|14748.4|14668.4|14746.65|14666.65|10
1728580160000|2024-10-10 17:09:20|14746.08|14666.08|14744.35|14664.35|14746.55|14666.55|14744.35|14664.35|10
1728580170000|2024-10-10 17:09:30|14744.26|14664.26|14746.15|14666.15|14746.15|14666.15|14743.23|14663.23|10
1728580180000|2024-10-10 17:09:40|14743.69|14663.69|14743.06|14663.06|14743.96|14663.96|14743.06|14663.06|9
1728580190000|2024-10-10 17:09:50|14741.2|14661.2|14741.23|14661.23|14742.09|14662.09|14741.2|14661.2|9
1728580200000|2024-10-10 17:10:00|14741.21|14661.21|14730.34|14650.34|14741.21|14661.21|14730.34|14650.34|10
1728580210000|2024-10-10 17:10:10|14731.03|14651.03|14733.77|14653.77|14733.77|14653.77|14729.43|14649.43|10
1728580220000|2024-10-10 17:10:20|14735.08|14655.08|14742.93|14662.93|14745.55|14665.55|14735.08|14655.08|10
1728580230000|2024-10-10 17:10:30|14743.33|14663.33|14741.89|14661.89|14744.14|14664.14|14741.89|14661.89|10
1728580240000|2024-10-10 17:10:40|14741.83|14661.83|14744.44|14664.44|14744.44|14664.44|14741.79|14661.79|9
1728580250000|2024-10-10 17:10:50|14744.91|14664.91|14747.83|14667.83|14747.83|14667.83|14744.83|14664.83|10
1728580260000|2024-10-10 17:11:00|14747.02|14667.02|14744.83|14664.83|14747.02|14667.02|14744.83|14664.83|10
1728580270000|2024-10-10 17:11:10|14746.16|14666.16|14745.93|14665.93|14747.14|14667.14|14745.61|14665.61|10
1728580280000|2024-10-10 17:11:20|14744.29|14664.29|14742.65|14662.65|14744.29|14664.29|14741.31|14661.31|10
1728580290000|2024-10-10 17:11:30|14742.91|14662.91|14743.2|14663.2|14743.46|14663.46|14742.91|14662.91|10
1728580300000|2024-10-10 17:11:40|14743.22|14663.22|14745.88|14665.88|14746.54|14666.54|14743.22|14663.22|10
1728580310000|2024-10-10 17:11:50|14745.9|14665.9|14745.48|14665.48|14745.93|14665.93|14745.48|14665.48|10
1728580320000|2024-10-10 17:12:00|14745.54|14665.54|14746.45|14666.45|14746.45|14666.45|14744.35|14664.35|10
1728580330000|2024-10-10 17:12:10|14746.7|14666.7|14753.12|14673.12|14753.12|14673.12|14746.7|14666.7|10
1728580340000|2024-10-10 17:12:20|14752.9|14672.9|14760.6|14680.6|14761.84|14681.84|14752.9|14672.9|10
1728580350000|2024-10-10 17:12:30|14761.65|14681.65|14754.34|14674.34|14761.65|14681.65|14754.33|14674.33|10
1728580360000|2024-10-10 17:12:40|14754.57|14674.57|14755.23|14675.23|14755.39|14675.39|14752.31|14672.31|10
1728580370000|2024-10-10 17:12:50|14755.32|14675.32|14760.1|14680.1|14760.1|14680.1|14755.32|14675.32|10
1728580380000|2024-10-10 17:13:00|14759.99|14679.99|14760.31|14680.31|14760.87|14680.87|14758.62|14678.62|10
1728580390000|2024-10-10 17:13:10|14760.3|14680.3|14762.49|14682.49|14762.49|14682.49|14760.3|14680.3|9
1728580400000|2024-10-10 17:13:20|14762.62|14682.62|14765.87|14685.87|14765.87|14685.87|14762.62|14682.62|9
1728580410000|2024-10-10 17:13:30|14766.03|14686.03|14771.01|14691.01|14771.33|14691.33|14766.03|14686.03|10
1728580420000|2024-10-10 17:13:40|14771.05|14691.05|14774.33|14694.33|14774.57|14694.57|14770.83|14690.83|10
1728580430000|2024-10-10 17:13:50|14774.01|14694.01|14773.4|14693.4|14774.01|14694.01|14773.05|14693.05|10
1728580440000|2024-10-10 17:14:00|14775.77|14695.77|14774.66|14694.66|14775.77|14695.77|14773.87|14693.87|10
1728580450000|2024-10-10 17:14:10|14774.25|14694.25|14775.78|14695.78|14776|14696|14774.25|14694.25|10
1728580460000|2024-10-10 17:14:20|14775.7|14695.7|14778.77|14698.77|14780.33|14700.33|14775.7|14695.7|10
1728580470000|2024-10-10 17:14:30|14778.43|14698.43|14776.78|14696.78|14779.12|14699.12|14776.78|14696.78|10
1728580480000|2024-10-10 17:14:40|14777.22|14697.22|14774.99|14694.99|14777.22|14697.22|14774.66|14694.66|10
1728580490000|2024-10-10 17:14:50|14774.04|14694.04|14774.98|14694.98|14775.81|14695.81|14774.04|14694.04|10
1728580500000|2024-10-10 17:15:00|14774.94|14694.94|14776.46|14696.46|14776.59|14696.59|14774.76|14694.76|10
1728580510000|2024-10-10 17:15:10|14776.36|14696.36|14771.25|14691.25|14776.36|14696.36|14771.25|14691.25|10
1728580520000|2024-10-10 17:15:20|14770.71|14690.71|14769.24|14689.24|14770.71|14690.71|14768.73|14688.73|10
1728580530000|2024-10-10 17:15:30|14768.83|14688.83|14766.38|14686.38|14768.83|14688.83|14765.87|14685.87|10
1728580540000|2024-10-10 17:15:40|14766.6|14686.6|14765.6|14685.6|14766.71|14686.71|14765.6|14685.6|10
1728580550000|2024-10-10 17:15:50|14765.85|14685.85|14765.52|14685.52|14766.34|14686.34|14765.52|14685.52|9
1728580560000|2024-10-10 17:16:00|14766.14|14686.14|14760.99|14680.99|14766.15|14686.15|14760.99|14680.99|10
1728580570000|2024-10-10 17:16:10|14761.39|14681.39|14764.86|14684.86|14764.86|14684.86|14761.39|14681.39|10
1728580580000|2024-10-10 17:16:20|14764.27|14684.27|14768.28|14688.28|14768.28|14688.28|14764.27|14684.27|10
1728580590000|2024-10-10 17:16:30|14770.61|14690.61|14771.87|14691.87|14771.87|14691.87|14770.32|14690.32|10
1728580600000|2024-10-10 17:16:40|14772.35|14692.35|14774.12|14694.12|14774.17|14694.17|14772.33|14692.33|10
1728580610000|2024-10-10 17:16:50|14773.34|14693.34|14774.78|14694.78|14775.63|14695.63|14772.11|14692.11|10
1728580620000|2024-10-10 17:17:00|14778.49|14698.49|14779.07|14699.07|14779.54|14699.54|14778.49|14698.49|9
1728580630000|2024-10-10 17:17:10|14778.79|14698.79|14781.29|14701.29|14782.02|14702.02|14778.56|14698.56|10
1728580640000|2024-10-10 17:17:20|14780.83|14700.83|14782|14702|14782.64|14702.64|14780.79|14700.79|10
1728580650000|2024-10-10 17:17:30|14782.05|14702.05|14782.01|14702.01|14782.1|14702.1|14781.52|14701.52|10
1728580660000|2024-10-10 17:17:40|14782.36|14702.36|14784.07|14704.07|14784.23|14704.23|14782.36|14702.36|10
1728580670000|2024-10-10 17:17:50|14784.08|14704.08|14776.55|14696.55|14784.32|14704.32|14776.55|14696.55|10
1728580680000|2024-10-10 17:18:00|14776.4|14696.4|14774|14694|14776.4|14696.4|14773.86|14693.86|10
1728580690000|2024-10-10 17:18:10|14774.07|14694.07|14772.96|14692.96|14774.07|14694.07|14772.96|14692.96|8
1728580700000|2024-10-10 17:18:20|14772.39|14692.39|14772.61|14692.61|14773.22|14693.22|14771.83|14691.83|10
1728580710000|2024-10-10 17:18:30|14772.58|14692.58|14774.96|14694.96|14774.96|14694.96|14772.58|14692.58|9
1728580720000|2024-10-10 17:18:40|14775.07|14695.07|14776.73|14696.73|14777.51|14697.51|14774.83|14694.83|10
1728580730000|2024-10-10 17:18:50|14776.01|14696.01|14777.88|14697.88|14778.27|14698.27|14776.01|14696.01|10
1728580740000|2024-10-10 17:19:00|14777.8|14697.8|14773.17|14693.17|14777.8|14697.8|14773.17|14693.17|9
1728580750000|2024-10-10 17:19:10|14773.16|14693.16|14769.72|14689.72|14773.16|14693.16|14769.19|14689.19|10
1728580760000|2024-10-10 17:19:20|14769.64|14689.64|14769.29|14689.29|14769.64|14689.64|14768.8|14688.8|9
1728580770000|2024-10-10 17:19:30|14768.41|14688.41|14766.23|14686.23|14768.71|14688.71|14766.23|14686.23|10
1728580780000|2024-10-10 17:19:40|14765.1|14685.1|14757.43|14677.43|14765.1|14685.1|14757.43|14677.43|10
1728580790000|2024-10-10 17:19:50|14757.36|14677.36|14754.87|14674.87|14757.36|14677.36|14754.64|14674.64|10
1728580800000|2024-10-10 17:20:00|14755.35|14675.35|14759.87|14679.87|14759.87|14679.87|14755.35|14675.35|10
1728580810000|2024-10-10 17:20:10|14759.59|14679.59|14763.44|14683.44|14763.44|14683.44|14759.59|14679.59|10
1728580820000|2024-10-10 17:20:20|14763.11|14683.11|14768.37|14688.37|14768.37|14688.37|14763.11|14683.11|10
1728580830000|2024-10-10 17:20:30|14768.35|14688.35|14768.04|14688.04|14768.35|14688.35|14766.68|14686.68|9
1728580840000|2024-10-10 17:20:40|14768.03|14688.03|14768.47|14688.47|14768.71|14688.71|14768.02|14688.02|9
1728580850000|2024-10-10 17:20:50|14767.71|14687.71|14765.9|14685.9|14767.71|14687.71|14765.9|14685.9|10
1728580860000|2024-10-10 17:21:00|14764.88|14684.88|14763|14683|14764.88|14684.88|14762.84|14682.84|9
1728580870000|2024-10-10 17:21:10|14763.01|14683.01|14763.36|14683.36|14764.14|14684.14|14763.01|14683.01|10
1728580880000|2024-10-10 17:21:20|14762.12|14682.12|14764.58|14684.58|14764.58|14684.58|14762.12|14682.12|10
1728580890000|2024-10-10 17:21:30|14764.27|14684.27|14760.85|14680.85|14764.27|14684.27|14760.85|14680.85|10
1728580900000|2024-10-10 17:21:40|14761.93|14681.93|14763.39|14683.39|14763.73|14683.73|14761.93|14681.93|9
1728580910000|2024-10-10 17:21:50|14762.77|14682.77|14762.45|14682.45|14763.04|14683.04|14762.45|14682.45|9
1728580920000|2024-10-10 17:22:00|14762.9|14682.9|14763.45|14683.45|14763.46|14683.46|14762.57|14682.57|10
1728580930000|2024-10-10 17:22:10|14764.06|14684.06|14765.28|14685.28|14765.29|14685.29|14763.04|14683.04|10
1728580940000|2024-10-10 17:22:20|14765.92|14685.92|14769.24|14689.24|14769.24|14689.24|14765.92|14685.92|10
1728580950000|2024-10-10 17:22:30|14769.6|14689.6|14769.1|14689.1|14769.6|14689.6|14768.44|14688.44|10
1728580960000|2024-10-10 17:22:40|14769.12|14689.12|14770.36|14690.36|14770.48|14690.48|14769.12|14689.12|9
1728580970000|2024-10-10 17:22:50|14770.38|14690.38|14772.5|14692.5|14772.5|14692.5|14770.29|14690.29|10
1728580980000|2024-10-10 17:23:00|14772.85|14692.85|14775.19|14695.19|14775.19|14695.19|14772.82|14692.82|10
1728580990000|2024-10-10 17:23:10|14775.76|14695.76|14774.75|14694.75|14775.76|14695.76|14774.75|14694.75|9
1728581000000|2024-10-10 17:23:20|14774.51|14694.51|14774.25|14694.25|14774.52|14694.52|14773.95|14693.95|8
1728581010000|2024-10-10 17:23:30|14774.53|14694.53|14775.84|14695.84|14776.02|14696.02|14774.53|14694.53|10
1728581020000|2024-10-10 17:23:40|14775.83|14695.83|14776.32|14696.32|14776.32|14696.32|14775.8|14695.8|9
1728581030000|2024-10-10 17:23:50|14776.42|14696.42|14776.1|14696.1|14776.42|14696.42|14775.28|14695.28|9
1728581040000|2024-10-10 17:24:00|14775.91|14695.91|14775.75|14695.75|14776.12|14696.12|14775.75|14695.75|9
1728581050000|2024-10-10 17:24:10|14775.82|14695.82|14775.61|14695.61|14775.82|14695.82|14774.43|14694.43|10
1728581060000|2024-10-10 17:24:20|14775.52|14695.52|14779.6|14699.6|14779.6|14699.6|14775.52|14695.52|10
1728581070000|2024-10-10 17:24:30|14779.63|14699.63|14780.12|14700.12|14780.95|14700.95|14779.63|14699.63|10
1728581080000|2024-10-10 17:24:40|14780.2|14700.2|14780.16|14700.16|14780.24|14700.24|14779.65|14699.65|10
1728581090000|2024-10-10 17:24:50|14780.17|14700.17|14781.21|14701.21|14781.21|14701.21|14779.46|14699.46|10
1728581100000|2024-10-10 17:25:00|14781.24|14701.24|14781.79|14701.79|14781.84|14701.84|14780.85|14700.85|9
1728581110000|2024-10-10 17:25:10|14781.74|14701.74|14781.96|14701.96|14781.96|14701.96|14781.31|14701.31|10
1728581120000|2024-10-10 17:25:20|14782.36|14702.36|14782.4|14702.4|14782.4|14702.4|14782.07|14702.07|10
1728581130000|2024-10-10 17:25:30|14782.38|14702.38|14781.94|14701.94|14782.38|14702.38|14781.91|14701.91|8
1728581140000|2024-10-10 17:25:40|14782.08|14702.08|14783.24|14703.24|14783.25|14703.25|14782.08|14702.08|8
1728581150000|2024-10-10 17:25:50|14782.85|14702.85|14782.57|14702.57|14782.91|14702.91|14782.57|14702.57|9
1728581160000|2024-10-10 17:26:00|14782.51|14702.51|14782.27|14702.27|14782.55|14702.55|14782.26|14702.26|9
1728581170000|2024-10-10 17:26:10|14782.35|14702.35|14784.9|14704.9|14784.9|14704.9|14782.35|14702.35|10
1728581180000|2024-10-10 17:26:20|14784.99|14704.99|14789.58|14709.58|14789.74|14709.74|14784.99|14704.99|9
1728581190000|2024-10-10 17:26:30|14789.51|14709.51|14790.32|14710.32|14790.49|14710.49|14789.51|14709.51|8
1728581200000|2024-10-10 17:26:40|14790.31|14710.31|14792.49|14712.49|14792.57|14712.57|14790.31|14710.31|9
1728581210000|2024-10-10 17:26:50|14792.59|14712.59|14796.59|14716.59|14796.59|14716.59|14792.59|14712.59|9
1728581220000|2024-10-10 17:27:00|14796.55|14716.55|14797.27|14717.27|14797.61|14717.61|14796.55|14716.55|10
1728581230000|2024-10-10 17:27:10|14797.29|14717.29|14795.28|14715.28|14797.29|14717.29|14794.6|14714.6|10
1728581240000|2024-10-10 17:27:20|14795.26|14715.26|14796.85|14716.85|14796.85|14716.85|14795.24|14715.24|9
1728581250000|2024-10-10 17:27:30|14796.83|14716.83|14799.02|14719.02|14799.03|14719.03|14796.82|14716.82|9
1728581260000|2024-10-10 17:27:40|14798.82|14718.82|14799.77|14719.77|14800.59|14720.59|14798.82|14718.82|9
1728581270000|2024-10-10 17:27:50|14799.76|14719.76|14799.45|14719.45|14799.79|14719.79|14799.32|14719.32|9
1728581280000|2024-10-10 17:28:00|14799.52|14719.52|14799.29|14719.29|14799.74|14719.74|14798.54|14718.54|10
1728581290000|2024-10-10 17:28:10|14799.28|14719.28|14800.69|14720.69|14800.74|14720.74|14799.28|14719.28|8
1728581300000|2024-10-10 17:28:20|14800.95|14720.95|14803.05|14723.05|14803.58|14723.58|14800.95|14720.95|10
1728581310000|2024-10-10 17:28:30|14803.13|14723.13|14805.69|14725.69|14805.69|14725.69|14803.13|14723.13|9
1728581320000|2024-10-10 17:28:40|14806.47|14726.47|14805.79|14725.79|14806.47|14726.47|14805.79|14725.79|7
1728581330000|2024-10-10 17:28:50|14805.85|14725.85|14805.05|14725.05|14805.89|14725.89|14805.05|14725.05|8
1728581340000|2024-10-10 17:29:00|14805.03|14725.03|14802.74|14722.74|14805.07|14725.07|14802.74|14722.74|8
1728581350000|2024-10-10 17:29:10|14802.31|14722.31|14801.54|14721.54|14802.48|14722.48|14801.47|14721.47|10
1728581360000|2024-10-10 17:29:20|14801.56|14721.56|14799.96|14719.96|14801.57|14721.57|14799.93|14719.93|9
1728581370000|2024-10-10 17:29:30|14799.99|14719.99|14799.49|14719.49|14799.99|14719.99|14798.73|14718.73|8
1728581380000|2024-10-10 17:29:40|14798.59|14718.59|14796.21|14716.21|14798.59|14718.59|14795.29|14715.29|7
1728581390000|2024-10-10 17:29:50|14796.62|14716.62|14794.11|14714.11|14796.62|14716.62|14794.11|14714.11|9
1728581400000|2024-10-10 17:30:00|14792.83|14712.83|14792.51|14712.51|14792.83|14712.83|14791.21|14711.21|9
1728581410000|2024-10-10 17:30:10|14792.08|14712.08|14790.67|14710.67|14792.53|14712.53|14790.67|14710.67|10
1728581420000|2024-10-10 17:30:20|14791.14|14711.14|14790.21|14710.21|14791.76|14711.76|14789.05|14709.05|10
1728581430000|2024-10-10 17:30:30|14790.38|14710.38|14792|14712|14792|14712|14790.38|14710.38|8
1728581440000|2024-10-10 17:30:40|14791.89|14711.89|14794.35|14714.35|14794.49|14714.49|14791.85|14711.85|10
1728581450000|2024-10-10 17:30:50|14794.32|14714.32|14794.2|14714.2|14794.39|14714.39|14794.08|14714.08|10
1728581460000|2024-10-10 17:31:00|14794.26|14714.26|14793.23|14713.23|14794.85|14714.85|14792.48|14712.48|10
1728581470000|2024-10-10 17:31:10|14793.22|14713.22|14794.13|14714.13|14794.13|14714.13|14793.22|14713.22|10
1728581480000|2024-10-10 17:31:20|14794.14|14714.14|14794.14|14714.14|14794.14|14714.14|14793.11|14713.11|8
1728581490000|2024-10-10 17:31:30|14794.71|14714.71|14799.56|14719.56|14799.56|14719.56|14794.71|14714.71|10
1728581500000|2024-10-10 17:31:40|14801.83|14721.83|14803.27|14723.27|14803.27|14723.27|14801.83|14721.83|10
1728581510000|2024-10-10 17:31:50|14803.32|14723.32|14802.67|14722.67|14803.33|14723.33|14801.55|14721.55|10
1728581520000|2024-10-10 17:32:00|14802.81|14722.81|14800.03|14720.03|14802.81|14722.81|14800.03|14720.03|10
1728581530000|2024-10-10 17:32:10|14800.14|14720.14|14799.9|14719.9|14800.18|14720.18|14799.42|14719.42|10
1728581540000|2024-10-10 17:32:20|14799.75|14719.75|14796.5|14716.5|14799.88|14719.88|14796.5|14716.5|10
1728581550000|2024-10-10 17:32:30|14795.73|14715.73|14791.37|14711.37|14795.73|14715.73|14791.37|14711.37|9
1728581560000|2024-10-10 17:32:40|14791.53|14711.53|14786.79|14706.79|14791.8|14711.8|14786.79|14706.79|10
1728581570000|2024-10-10 17:32:50|14786.26|14706.26|14784.21|14704.21|14786.63|14706.63|14784.21|14704.21|9
1728581580000|2024-10-10 17:33:00|14784|14704|14780.25|14700.25|14784.21|14704.21|14778.73|14698.73|10
1728581590000|2024-10-10 17:33:10|14780.18|14700.18|14777.92|14697.92|14780.18|14700.18|14777.92|14697.92|10
1728581600000|2024-10-10 17:33:20|14777.91|14697.91|14777.49|14697.49|14778.3|14698.3|14777.49|14697.49|10
1728581610000|2024-10-10 17:33:30|14777.5|14697.5|14776.77|14696.77|14777.5|14697.5|14776.77|14696.77|8
1728581620000|2024-10-10 17:33:40|14776.79|14696.79|14774.67|14694.67|14777.47|14697.47|14774.59|14694.59|8
1728581630000|2024-10-10 17:33:50|14774.72|14694.72|14771.6|14691.6|14774.72|14694.72|14771.6|14691.6|8
1728581640000|2024-10-10 17:34:00|14771.57|14691.57|14770.59|14690.59|14771.57|14691.57|14769.79|14689.79|9
1728581650000|2024-10-10 17:34:10|14770.64|14690.64|14770.87|14690.87|14771.07|14691.07|14767.97|14687.97|10
1728581660000|2024-10-10 17:34:20|14770.96|14690.96|14771.96|14691.96|14772.65|14692.65|14770.89|14690.89|9
1728581670000|2024-10-10 17:34:30|14772.24|14692.24|14774.32|14694.32|14774.34|14694.34|14772.24|14692.24|9
1728581680000|2024-10-10 17:34:40|14774.37|14694.37|14776.25|14696.25|14776.68|14696.68|14774.37|14694.37|10
1728581690000|2024-10-10 17:34:50|14776.29|14696.29|14777.64|14697.64|14778.27|14698.27|14776.29|14696.29|10
1728581700000|2024-10-10 17:35:00|14777.02|14697.02|14774.18|14694.18|14777.02|14697.02|14774.18|14694.18|9
1728581710000|2024-10-10 17:35:10|14773.27|14693.27|14773.59|14693.59|14773.84|14693.84|14773.27|14693.27|10
1728581720000|2024-10-10 17:35:20|14773.61|14693.61|14778|14698|14778.41|14698.41|14773.61|14693.61|10
1728581730000|2024-10-10 17:35:30|14777.98|14697.98|14778.07|14698.07|14778.79|14698.79|14777.98|14697.98|10
1728581740000|2024-10-10 17:35:40|14777.92|14697.92|14778.33|14698.33|14779.34|14699.34|14777.92|14697.92|8
1728581750000|2024-10-10 17:35:50|14777.69|14697.69|14775.81|14695.81|14778.08|14698.08|14775.11|14695.11|10
1728581760000|2024-10-10 17:36:00|14775.79|14695.79|14774.5|14694.5|14776.28|14696.28|14774.33|14694.33|10
1728581770000|2024-10-10 17:36:10|14774.18|14694.18|14771.86|14691.86|14774.18|14694.18|14771.69|14691.69|10
1728581780000|2024-10-10 17:36:20|14772.23|14692.23|14763.02|14683.02|14772.23|14692.23|14763.02|14683.02|10
1728581790000|2024-10-10 17:36:30|14763.06|14683.06|14763.92|14683.92|14764.22|14684.22|14763.04|14683.04|10
1728581800000|2024-10-10 17:36:40|14763.6|14683.6|14768.88|14688.88|14768.88|14688.88|14763.6|14683.6|9
1728581810000|2024-10-10 17:36:50|14768.99|14688.99|14770.66|14690.66|14770.99|14690.99|14768.99|14688.99|10
1728581820000|2024-10-10 17:37:00|14770.84|14690.84|14770.23|14690.23|14771.51|14691.51|14770.23|14690.23|10
1728581830000|2024-10-10 17:37:10|14770.25|14690.25|14769.47|14689.47|14770.48|14690.48|14769.13|14689.13|10
1728581840000|2024-10-10 17:37:20|14769.45|14689.45|14766.91|14686.91|14769.46|14689.46|14766.91|14686.91|9
1728581850000|2024-10-10 17:37:30|14766.87|14686.87|14768.01|14688.01|14768.03|14688.03|14766.87|14686.87|10
1728581860000|2024-10-10 17:37:40|14768.05|14688.05|14766.33|14686.33|14768.05|14688.05|14766.26|14686.26|9
1728581870000|2024-10-10 17:37:50|14766.94|14686.94|14769.09|14689.09|14769.09|14689.09|14766.71|14686.71|10
1728581880000|2024-10-10 17:38:00|14769.35|14689.35|14772.63|14692.63|14772.63|14692.63|14769.23|14689.23|9
1728581890000|2024-10-10 17:38:10|14772.67|14692.67|14774.15|14694.15|14774.15|14694.15|14772.67|14692.67|10
1728581900000|2024-10-10 17:38:20|14774.8|14694.8|14775.08|14695.08|14775.66|14695.66|14774.8|14694.8|8
1728581910000|2024-10-10 17:38:30|14774.17|14694.17|14771.56|14691.56|14775.55|14695.55|14771.56|14691.56|8
1728581920000|2024-10-10 17:38:40|14771.46|14691.46|14772.43|14692.43|14772.43|14692.43|14770.97|14690.97|10
1728581930000|2024-10-10 17:38:50|14772.39|14692.39|14770.93|14690.93|14772.48|14692.48|14770.93|14690.93|9
1728581940000|2024-10-10 17:39:00|14770.9|14690.9|14768.52|14688.52|14770.9|14690.9|14768.41|14688.41|10
1728581950000|2024-10-10 17:39:10|14768.53|14688.53|14769.45|14689.45|14769.45|14689.45|14768.53|14688.53|10
1728581960000|2024-10-10 17:39:20|14769.21|14689.21|14766.85|14686.85|14769.21|14689.21|14766.71|14686.71|10
1728581970000|2024-10-10 17:39:30|14766.64|14686.64|14766.61|14686.61|14766.66|14686.66|14766.56|14686.56|9
1728581980000|2024-10-10 17:39:40|14766.62|14686.62|14767.04|14687.04|14767.04|14687.04|14766.59|14686.59|7
1728581990000|2024-10-10 17:39:50|14767.15|14687.15|14767.16|14687.16|14767.17|14687.17|14767.15|14687.15|4
1728582000000|2024-10-10 17:40:00|14767.19|14687.19|14767.91|14687.91|14767.97|14687.97|14767.19|14687.19|10
1728582010000|2024-10-10 17:40:10|14767.95|14687.95|14765.02|14685.02|14767.95|14687.95|14765.02|14685.02|10
1728582020000|2024-10-10 17:40:20|14764.26|14684.26|14761.95|14681.95|14764.26|14684.26|14761.54|14681.54|9
1728582030000|2024-10-10 17:40:30|14761.99|14681.99|14762.74|14682.74|14763.43|14683.43|14761.99|14681.99|9
1728582040000|2024-10-10 17:40:40|14762.43|14682.43|14764.39|14684.39|14764.48|14684.48|14762.43|14682.43|9
1728582050000|2024-10-10 17:40:50|14764.38|14684.38|14761.15|14681.15|14765.01|14685.01|14761.15|14681.15|10
1728582060000|2024-10-10 17:41:00|14761.52|14681.52|14761.44|14681.44|14762.11|14682.11|14760.56|14680.56|10
1728582070000|2024-10-10 17:41:10|14760.93|14680.93|14760.74|14680.74|14760.96|14680.96|14760.38|14680.38|10
1728582080000|2024-10-10 17:41:20|14760.11|14680.11|14759.47|14679.47|14760.11|14680.11|14759.39|14679.39|9
1728582090000|2024-10-10 17:41:30|14759.5|14679.5|14760.73|14680.73|14760.85|14680.85|14758.91|14678.91|8
1728582100000|2024-10-10 17:41:40|14760.72|14680.72|14761.8|14681.8|14761.8|14681.8|14760.33|14680.33|10
1728582110000|2024-10-10 17:41:50|14761.62|14681.62|14763.48|14683.48|14765.05|14685.05|14761.62|14681.62|9
1728582120000|2024-10-10 17:42:00|14764.4|14684.4|14764.74|14684.74|14765.09|14685.09|14763.8|14683.8|10
1728582130000|2024-10-10 17:42:10|14764.73|14684.73|14766.95|14686.95|14767.46|14687.46|14764.69|14684.69|10
1728582140000|2024-10-10 17:42:20|14767.23|14687.23|14768.13|14688.13|14768.13|14688.13|14767.21|14687.21|10
1728582150000|2024-10-10 17:42:30|14768.15|14688.15|14768.68|14688.68|14768.69|14688.69|14767.9|14687.9|10
1728582160000|2024-10-10 17:42:40|14768.67|14688.67|14769.72|14689.72|14769.72|14689.72|14768.3|14688.3|10
1728582170000|2024-10-10 17:42:50|14770.46|14690.46|14770.94|14690.94|14770.94|14690.94|14770.4|14690.4|10
1728582180000|2024-10-10 17:43:00|14771.36|14691.36|14771.63|14691.63|14772.74|14692.74|14771.36|14691.36|10
1728582190000|2024-10-10 17:43:10|14771.94|14691.94|14770.33|14690.33|14771.94|14691.94|14770.33|14690.33|10
1728582200000|2024-10-10 17:43:20|14770.76|14690.76|14769.55|14689.55|14770.76|14690.76|14768.5|14688.5|9
1728582210000|2024-10-10 17:43:30|14769.15|14689.15|14769.82|14689.82|14770.01|14690.01|14769.13|14689.13|9
1728582220000|2024-10-10 17:43:40|14769.24|14689.24|14773.21|14693.21|14773.21|14693.21|14769.24|14689.24|8
1728582230000|2024-10-10 17:43:50|14775.05|14695.05|14782.12|14702.12|14782.36|14702.36|14775.05|14695.05|10
1728582240000|2024-10-10 17:44:00|14782.36|14702.36|14782.23|14702.23|14783.47|14703.47|14782.23|14702.23|9
1728582250000|2024-10-10 17:44:10|14782.56|14702.56|14782.22|14702.22|14782.56|14702.56|14781.97|14701.97|10
1728582260000|2024-10-10 17:44:20|14782.2|14702.2|14782.84|14702.84|14783.12|14703.12|14782.03|14702.03|10
1728582270000|2024-10-10 17:44:30|14782.83|14702.83|14782.56|14702.56|14782.83|14702.83|14782.55|14702.55|9
1728582280000|2024-10-10 17:44:40|14781.97|14701.97|14779.97|14699.97|14781.97|14701.97|14778.79|14698.79|9
1728582290000|2024-10-10 17:44:50|14779.96|14699.96|14780.5|14700.5|14780.5|14700.5|14779.59|14699.59|8
1728582300000|2024-10-10 17:45:00|14780.44|14700.44|14780.79|14700.79|14780.79|14700.79|14780.43|14700.43|8
1728582310000|2024-10-10 17:45:10|14781.62|14701.62|14781.99|14701.99|14783.65|14703.65|14781.62|14701.62|10
1728582320000|2024-10-10 17:45:20|14782.2|14702.2|14781.72|14701.72|14784.14|14704.14|14781.71|14701.71|8
1728582330000|2024-10-10 17:45:30|14781.26|14701.26|14777.7|14697.7|14781.32|14701.32|14777.7|14697.7|9
1728582340000|2024-10-10 17:45:40|14777.63|14697.63|14776.52|14696.52|14777.73|14697.73|14776.52|14696.52|9
1728582350000|2024-10-10 17:45:50|14776.45|14696.45|14775.86|14695.86|14776.45|14696.45|14775.86|14695.86|9
1728582360000|2024-10-10 17:46:00|14775.94|14695.94|14775.04|14695.04|14776.04|14696.04|14774.88|14694.88|9
1728582370000|2024-10-10 17:46:10|14774.87|14694.87|14775.53|14695.53|14775.53|14695.53|14774.34|14694.34|10
1728582380000|2024-10-10 17:46:20|14775.22|14695.22|14770.88|14690.88|14775.22|14695.22|14770.88|14690.88|9
1728582390000|2024-10-10 17:46:30|14770.89|14690.89|14768.4|14688.4|14770.89|14690.89|14768.4|14688.4|9
1728582400000|2024-10-10 17:46:40|14768.36|14688.36|14768.61|14688.61|14768.62|14688.62|14768.35|14688.35|9
1728582410000|2024-10-10 17:46:50|14768.68|14688.68|14767.74|14687.74|14769.5|14689.5|14767.74|14687.74|8
1728582420000|2024-10-10 17:47:00|14768.52|14688.52|14766.3|14686.3|14768.52|14688.52|14766.3|14686.3|10
1728582430000|2024-10-10 17:47:10|14766.22|14686.22|14767.42|14687.42|14767.75|14687.75|14766.18|14686.18|10
1728582440000|2024-10-10 17:47:20|14767.48|14687.48|14766.4|14686.4|14767.56|14687.56|14766.4|14686.4|9
1728582450000|2024-10-10 17:47:30|14766.39|14686.39|14766.37|14686.37|14766.48|14686.48|14766.35|14686.35|9
1728582460000|2024-10-10 17:47:40|14766.3|14686.3|14762.77|14682.77|14766.32|14686.32|14762.77|14682.77|9
1728582470000|2024-10-10 17:47:50|14762.69|14682.69|14762.37|14682.37|14762.69|14682.69|14761.8|14681.8|10
1728582480000|2024-10-10 17:48:00|14762.16|14682.16|14762.29|14682.29|14762.61|14682.61|14762.11|14682.11|10
1728582490000|2024-10-10 17:48:10|14762.36|14682.36|14755.92|14675.92|14762.38|14682.38|14755.92|14675.92|10
1728582500000|2024-10-10 17:48:20|14755.86|14675.86|14754.03|14674.03|14755.86|14675.86|14754.01|14674.01|10
1728582510000|2024-10-10 17:48:30|14753.69|14673.69|14751.49|14671.49|14753.69|14673.69|14751.49|14671.49|9
1728582520000|2024-10-10 17:48:40|14751.32|14671.32|14748.9|14668.9|14751.32|14671.32|14747.98|14667.98|10
1728582530000|2024-10-10 17:48:50|14749.28|14669.28|14751.5|14671.5|14751.92|14671.92|14749.26|14669.26|10
1728582540000|2024-10-10 17:49:00|14751.24|14671.24|14752.9|14672.9|14752.9|14672.9|14751.11|14671.11|10
1728582550000|2024-10-10 17:49:10|14752.69|14672.69|14750.97|14670.97|14752.69|14672.69|14750.65|14670.65|9
1728582560000|2024-10-10 17:49:20|14750.96|14670.96|14748.7|14668.7|14750.96|14670.96|14748.7|14668.7|10
1728582570000|2024-10-10 17:49:30|14746.86|14666.86|14743.98|14663.98|14746.86|14666.86|14743.98|14663.98|8
1728582580000|2024-10-10 17:49:40|14744.18|14664.18|14743.65|14663.65|14744.42|14664.42|14743.56|14663.56|10
1728582590000|2024-10-10 17:49:50|14743.64|14663.64|14742.71|14662.71|14744.08|14664.08|14742.71|14662.71|8
1728582600000|2024-10-10 17:50:00|14742.61|14662.61|14741.73|14661.73|14742.62|14662.62|14741.62|14661.62|9
1728582610000|2024-10-10 17:50:10|14741.09|14661.09|14743.11|14663.11|14743.11|14663.11|14741.02|14661.02|10
1728582620000|2024-10-10 17:50:20|14743.13|14663.13|14743.36|14663.36|14743.36|14663.36|14741.91|14661.91|9
1728582630000|2024-10-10 17:50:30|14742.98|14662.98|14745.18|14665.18|14745.31|14665.31|14742.94|14662.94|10
1728582640000|2024-10-10 17:50:40|14745.24|14665.24|14743.28|14663.28|14745.38|14665.38|14743.05|14663.05|9
1728582650000|2024-10-10 17:50:50|14743.25|14663.25|14740.65|14660.65|14743.25|14663.25|14740.42|14660.42|10
1728582660000|2024-10-10 17:51:00|14738.93|14658.93|14738.45|14658.45|14738.93|14658.93|14738.32|14658.32|10
1728582670000|2024-10-10 17:51:10|14738.21|14658.21|14736.66|14656.66|14738.55|14658.55|14735.87|14655.87|10
1728582680000|2024-10-10 17:51:20|14737.35|14657.35|14735.81|14655.81|14737.35|14657.35|14735.81|14655.81|10
1728582690000|2024-10-10 17:51:30|14735.73|14655.73|14733.59|14653.59|14735.73|14655.73|14733.32|14653.32|8
1728582700000|2024-10-10 17:51:40|14733.67|14653.67|14732.6|14652.6|14733.75|14653.75|14732.33|14652.33|10
1728582710000|2024-10-10 17:51:50|14732.19|14652.19|14725.62|14645.62|14732.19|14652.19|14725.62|14645.62|10
1728582720000|2024-10-10 17:52:00|14725.59|14645.59|14721.83|14641.83|14725.59|14645.59|14721.83|14641.83|10
1728582730000|2024-10-10 17:52:10|14720.95|14640.95|14719.46|14639.46|14720.95|14640.95|14719.03|14639.03|10
1728582740000|2024-10-10 17:52:20|14719.38|14639.38|14702.77|14622.77|14719.77|14639.77|14702.77|14622.77|10
1728582750000|2024-10-10 17:52:30|14697.93|14617.93|14680.06|14600.06|14697.93|14617.93|14680.06|14600.06|10
1728582760000|2024-10-10 17:52:40|14676.36|14596.36|14685.63|14605.63|14685.63|14605.63|14676.36|14596.36|10
1728582770000|2024-10-10 17:52:50|14683.82|14603.82|14685.63|14605.63|14686.48|14606.48|14683.82|14603.82|10
1728582780000|2024-10-10 17:53:00|14685.55|14605.55|14688.85|14608.85|14689.33|14609.33|14684.11|14604.11|10
1728582790000|2024-10-10 17:53:10|14689.47|14609.47|14685.39|14605.39|14690.01|14610.01|14685.39|14605.39|10
1728582800000|2024-10-10 17:53:20|14683.01|14603.01|14673.45|14593.45|14683.01|14603.01|14672.97|14592.97|10
1728582810000|2024-10-10 17:53:30|14673.2|14593.2|14669.94|14589.94|14673.2|14593.2|14667.77|14587.77|10
1728582820000|2024-10-10 17:53:40|14669.25|14589.25|14666.31|14586.31|14669.25|14589.25|14666.31|14586.31|9
1728582830000|2024-10-10 17:53:50|14665.35|14585.35|14661.56|14581.56|14665.35|14585.35|14661.35|14581.35|10
1728582840000|2024-10-10 17:54:00|14661.47|14581.47|14651.74|14571.74|14661.51|14581.51|14650.53|14570.53|10
1728582850000|2024-10-10 17:54:10|14651.57|14571.57|14654.84|14574.84|14654.84|14574.84|14649.43|14569.43|10
1728582860000|2024-10-10 17:54:20|14654.14|14574.14|14659.72|14579.72|14660.47|14580.47|14654.14|14574.14|10
1728582870000|2024-10-10 17:54:30|14657.77|14577.77|14652.82|14572.82|14657.77|14577.77|14650.32|14570.32|10
1728582880000|2024-10-10 17:54:40|14652.45|14572.45|14649.83|14569.83|14652.45|14572.45|14649.83|14569.83|10
1728582890000|2024-10-10 17:54:50|14651.84|14571.84|14651.04|14571.04|14652.57|14572.57|14650.82|14570.82|10
1728582900000|2024-10-10 17:55:00|14651.09|14571.09|14643.16|14563.16|14654.53|14574.53|14643.16|14563.16|10
1728582910000|2024-10-10 17:55:10|14642.99|14562.99|14641.88|14561.88|14642.99|14562.99|14641.83|14561.83|10
1728582920000|2024-10-10 17:55:20|14641.91|14561.91|14638.48|14558.48|14642.42|14562.42|14638.48|14558.48|10
1728582930000|2024-10-10 17:55:30|14638.39|14558.39|14629.29|14549.29|14638.39|14558.39|14629.29|14549.29|10
1728582940000|2024-10-10 17:55:40|14629.13|14549.13|14634.12|14554.12|14634.34|14554.34|14629.13|14549.13|10
1728582950000|2024-10-10 17:55:50|14633.21|14553.21|14638.97|14558.97|14638.97|14558.97|14633.1|14553.1|10
1728582960000|2024-10-10 17:56:00|14638.42|14558.42|14636.78|14556.78|14640.3|14560.3|14636.23|14556.23|10
1728582970000|2024-10-10 17:56:10|14636.34|14556.34|14630.48|14550.48|14636.74|14556.74|14630.48|14550.48|10
1728582980000|2024-10-10 17:56:20|14630.39|14550.39|14634.75|14554.75|14636.19|14556.19|14630.39|14550.39|10
1728582990000|2024-10-10 17:56:30|14634.8|14554.8|14634.7|14554.7|14635.73|14555.73|14632.32|14552.32|10
1728583000000|2024-10-10 17:56:40|14634.66|14554.66|14632.75|14552.75|14635.67|14555.67|14632.75|14552.75|10
1728583010000|2024-10-10 17:56:50|14630.96|14550.96|14630.75|14550.75|14631.46|14551.46|14630.24|14550.24|10
1728583020000|2024-10-10 17:57:00|14630.98|14550.98|14643.74|14563.74|14643.74|14563.74|14630.98|14550.98|10
1728583030000|2024-10-10 17:57:10|14643.87|14563.87|14651.35|14571.35|14651.35|14571.35|14643.06|14563.06|10
1728583040000|2024-10-10 17:57:20|14649.71|14569.71|14652.71|14572.71|14652.71|14572.71|14649.71|14569.71|10
1728583050000|2024-10-10 17:57:30|14652.72|14572.72|14658.38|14578.38|14658.38|14578.38|14652.72|14572.72|10
1728583060000|2024-10-10 17:57:40|14658.24|14578.24|14653.73|14573.73|14658.28|14578.28|14653.37|14573.37|10
1728583070000|2024-10-10 17:57:50|14653.19|14573.19|14648.75|14568.75|14653.19|14573.19|14647.11|14567.11|10
1728583080000|2024-10-10 17:58:00|14648.18|14568.18|14645.4|14565.4|14648.18|14568.18|14644.47|14564.47|10
1728583090000|2024-10-10 17:58:10|14645.8|14565.8|14641.34|14561.34|14645.89|14565.89|14641.34|14561.34|9
1728583100000|2024-10-10 17:58:20|14641.09|14561.09|14637.79|14557.79|14641.75|14561.75|14637.46|14557.46|10
1728583110000|2024-10-10 17:58:30|14637.84|14557.84|14640.81|14560.81|14642.34|14562.34|14637.84|14557.84|10
1728583120000|2024-10-10 17:58:40|14640.6|14560.6|14634.88|14554.88|14640.6|14560.6|14634.16|14554.16|10
1728583130000|2024-10-10 17:58:50|14632.27|14552.27|14627.72|14547.72|14632.27|14552.27|14627.72|14547.72|10
1728583140000|2024-10-10 17:59:00|14627.56|14547.56|14627.92|14547.92|14628.63|14548.63|14627.43|14547.43|10
1728583150000|2024-10-10 17:59:10|14627.96|14547.96|14630.2|14550.2|14630.35|14550.35|14627.96|14547.96|10
1728583160000|2024-10-10 17:59:20|14628.51|14548.51|14628.37|14548.37|14629.33|14549.33|14627.84|14547.84|10
1728583170000|2024-10-10 17:59:30|14628.28|14548.28|14628.88|14548.88|14628.88|14548.88|14627.55|14547.55|10
1728583180000|2024-10-10 17:59:40|14629.06|14549.06|14631.49|14551.49|14634.2|14554.2|14628.63|14548.63|10
1728583190000|2024-10-10 17:59:50|14631.71|14551.71|14634.94|14554.94|14635.31|14555.31|14631.7|14551.7|10
1728583200000|2024-10-10 18:00:00|14633.68|14553.68|14621.09|14541.09|14633.68|14553.68|14621.09|14541.09|10
1728583210000|2024-10-10 18:00:10|14621|14541|14620.88|14540.88|14621.48|14541.48|14620.75|14540.75|9
1728583220000|2024-10-10 18:00:20|14620.13|14540.13|14612.19|14532.19|14620.97|14540.97|14611.5|14531.5|10
1728583230000|2024-10-10 18:00:30|14611.25|14531.25|14609.97|14529.97|14611.25|14531.25|14609.97|14529.97|10
1728583240000|2024-10-10 18:00:40|14609.91|14529.91|14623.35|14543.35|14623.35|14543.35|14609.91|14529.91|10
1728583250000|2024-10-10 18:00:50|14622.27|14542.27|14617.8|14537.8|14622.35|14542.35|14617.8|14537.8|10
1728583260000|2024-10-10 18:01:00|14617.67|14537.67|14610.85|14530.85|14617.81|14537.81|14610.85|14530.85|10
1728583270000|2024-10-10 18:01:10|14610.56|14530.56|14609.06|14529.06|14610.78|14530.78|14609.06|14529.06|10
1728583280000|2024-10-10 18:01:20|14610.25|14530.25|14613.51|14533.51|14613.51|14533.51|14610.13|14530.13|10
1728583290000|2024-10-10 18:01:30|14613.69|14533.69|14614.45|14534.45|14616.63|14536.63|14613.69|14533.69|10
1728583300000|2024-10-10 18:01:40|14616.57|14536.57|14617.69|14537.69|14620.71|14540.71|14616.07|14536.07|10
1728583310000|2024-10-10 18:01:50|14617.45|14537.45|14615.24|14535.24|14618.63|14538.63|14615.24|14535.24|10
1728583320000|2024-10-10 18:02:00|14615.75|14535.75|14598.84|14518.84|14615.75|14535.75|14598.84|14518.84|10
1728583330000|2024-10-10 18:02:10|14597.57|14517.57|14598.15|14518.15|14598.55|14518.55|14596.09|14516.09|10
1728583340000|2024-10-10 18:02:20|14598.72|14518.72|14599.19|14519.19|14599.63|14519.63|14597.47|14517.47|10
1728583350000|2024-10-10 18:02:30|14601.16|14521.16|14612.95|14532.95|14612.95|14532.95|14601.16|14521.16|10
1728583360000|2024-10-10 18:02:40|14613.66|14533.66|14617.19|14537.19|14619.42|14539.42|14613.66|14533.66|10
1728583370000|2024-10-10 18:02:50|14617.21|14537.21|14614.03|14534.03|14618.17|14538.17|14613.82|14533.82|10
1728583380000|2024-10-10 18:03:00|14614.2|14534.2|14600.9|14520.9|14614.2|14534.2|14600.9|14520.9|10
1728583390000|2024-10-10 18:03:10|14601.62|14521.62|14605.23|14525.23|14605.23|14525.23|14600.36|14520.36|10
1728583400000|2024-10-10 18:03:20|14605.37|14525.37|14595.05|14515.05|14605.37|14525.37|14595.05|14515.05|10
1728583410000|2024-10-10 18:03:30|14595.77|14515.77|14600.34|14520.34|14601.03|14521.03|14595.77|14515.77|10
1728583420000|2024-10-10 18:03:40|14599.58|14519.58|14597.96|14517.96|14599.58|14519.58|14595.2|14515.2|10
1728583430000|2024-10-10 18:03:50|14599.07|14519.07|14604.22|14524.22|14604.22|14524.22|14599.07|14519.07|10
1728583440000|2024-10-10 18:04:00|14604.43|14524.43|14602.19|14522.19|14604.92|14524.92|14602.19|14522.19|10
1728583450000|2024-10-10 18:04:10|14602.14|14522.14|14600.46|14520.46|14602.14|14522.14|14598.61|14518.61|10
1728583460000|2024-10-10 18:04:20|14599.19|14519.19|14593.4|14513.4|14599.19|14519.19|14593.4|14513.4|10
1728583470000|2024-10-10 18:04:30|14593.84|14513.84|14590.75|14510.75|14593.84|14513.84|14590.75|14510.75|10
1728583480000|2024-10-10 18:04:40|14590.01|14510.01|14576.83|14496.83|14590.01|14510.01|14576.83|14496.83|10
1728583490000|2024-10-10 18:04:50|14575.81|14495.81|14573.7|14493.7|14576.41|14496.41|14573.7|14493.7|10
1728583500000|2024-10-10 18:05:00|14573.41|14493.41|14567.75|14487.75|14573.41|14493.41|14563.53|14483.53|10
1728583510000|2024-10-10 18:05:10|14566.68|14486.68|14563.67|14483.67|14567.28|14487.28|14562.42|14482.42|10
1728583520000|2024-10-10 18:05:20|14563.43|14483.43|14557.17|14477.17|14564.02|14484.02|14557.17|14477.17|10
1728583530000|2024-10-10 18:05:30|14557.18|14477.18|14557.04|14477.04|14558.69|14478.69|14556.7|14476.7|10
1728583540000|2024-10-10 18:05:40|14556.26|14476.26|14552.67|14472.67|14556.48|14476.48|14552.67|14472.67|10
1728583550000|2024-10-10 18:05:50|14551.52|14471.52|14555.43|14475.43|14555.43|14475.43|14550.25|14470.25|10
1728583560000|2024-10-10 18:06:00|14555.94|14475.94|14560.45|14480.45|14560.93|14480.93|14555.94|14475.94|10
1728583570000|2024-10-10 18:06:10|14560.46|14480.46|14558.44|14478.44|14560.46|14480.46|14556.91|14476.91|10
1728583580000|2024-10-10 18:06:20|14560.53|14480.53|14567.13|14487.13|14567.15|14487.15|14560.53|14480.53|9
1728583590000|2024-10-10 18:06:30|14566.63|14486.63|14573.16|14493.16|14573.29|14493.29|14566.63|14486.63|10
1728583600000|2024-10-10 18:06:40|14573.35|14493.35|14573.68|14493.68|14575.66|14495.66|14572.06|14492.06|10
1728583610000|2024-10-10 18:06:50|14573.82|14493.82|14575.58|14495.58|14576.32|14496.32|14573.82|14493.82|9
1728583620000|2024-10-10 18:07:00|14575.38|14495.38|14574.86|14494.86|14577|14497|14574.86|14494.86|10
1728583630000|2024-10-10 18:07:10|14574.8|14494.8|14576.22|14496.22|14576.46|14496.46|14574.6|14494.6|10
1728583640000|2024-10-10 18:07:20|14575.53|14495.53|14562.92|14482.92|14575.99|14495.99|14562.92|14482.92|10
1728583650000|2024-10-10 18:07:30|14564.72|14484.72|14558.67|14478.67|14564.72|14484.72|14558.67|14478.67|10
1728583660000|2024-10-10 18:07:40|14556.89|14476.89|14554.61|14474.61|14556.89|14476.89|14552.31|14472.31|10
1728583670000|2024-10-10 18:07:50|14554.39|14474.39|14551.52|14471.52|14554.39|14474.39|14550.64|14470.64|10
1728583680000|2024-10-10 18:08:00|14550.92|14470.92|14551.38|14471.38|14552.56|14472.56|14550.92|14470.92|10
1728583690000|2024-10-10 18:08:10|14550.61|14470.61|14551.68|14471.68|14551.68|14471.68|14548.82|14468.82|10
1728583700000|2024-10-10 18:08:20|14552.89|14472.89|14548.01|14468.01|14552.89|14472.89|14547.75|14467.75|10
1728583710000|2024-10-10 18:08:30|14547.81|14467.81|14552.03|14472.03|14552.09|14472.09|14547.59|14467.59|10
1728583720000|2024-10-10 18:08:40|14551.81|14471.81|14543.39|14463.39|14553.35|14473.35|14543.39|14463.39|10
1728583730000|2024-10-10 18:08:50|14543.23|14463.23|14537.79|14457.79|14543.23|14463.23|14537.79|14457.79|10
1728583740000|2024-10-10 18:09:00|14537.84|14457.84|14536.99|14456.99|14537.91|14457.91|14536.37|14456.37|10
1728583750000|2024-10-10 18:09:10|14536.24|14456.24|14533.25|14453.25|14537|14457|14533.25|14453.25|10
1728583760000|2024-10-10 18:09:20|14533.78|14453.78|14523.42|14443.42|14533.78|14453.78|14523.42|14443.42|10
1728583770000|2024-10-10 18:09:30|14523.45|14443.45|14511.08|14431.08|14523.45|14443.45|14507.87|14427.87|10
1728583780000|2024-10-10 18:09:40|14511.42|14431.42|14504.08|14424.08|14511.42|14431.42|14502.6|14422.6|10
1728583790000|2024-10-10 18:09:50|14503.43|14423.43|14495.92|14415.92|14503.43|14423.43|14495.92|14415.92|10
1728583800000|2024-10-10 18:10:00|14495.89|14415.89|14493.09|14413.09|14495.89|14415.89|14489.73|14409.73|10
1728583810000|2024-10-10 18:10:10|14492.54|14412.54|14521.58|14441.58|14521.58|14441.58|14492.54|14412.54|10
1728583820000|2024-10-10 18:10:20|14521.91|14441.91|14520.34|14440.34|14527.02|14447.02|14520.34|14440.34|10
1728583830000|2024-10-10 18:10:30|14520.63|14440.63|14525.2|14445.2|14526.55|14446.55|14520.63|14440.63|10
1728583840000|2024-10-10 18:10:40|14524.96|14444.96|14521.51|14441.51|14525.39|14445.39|14521.51|14441.51|10
1728583850000|2024-10-10 18:10:50|14520.45|14440.45|14521.57|14441.57|14522.75|14442.75|14520.45|14440.45|10
1728583860000|2024-10-10 18:11:00|14522.44|14442.44|14525.62|14445.62|14525.62|14445.62|14520.65|14440.65|10
1728583870000|2024-10-10 18:11:10|14525.5|14445.5|14538.33|14458.33|14538.62|14458.62|14525.5|14445.5|10
1728583880000|2024-10-10 18:11:20|14545.03|14465.03|14548.36|14468.36|14548.36|14468.36|14545.03|14465.03|10
1728583890000|2024-10-10 18:11:30|14548.42|14468.42|14549.86|14469.86|14551.01|14471.01|14548.42|14468.42|9
1728583900000|2024-10-10 18:11:40|14550|14470|14547.68|14467.68|14550.43|14470.43|14547.68|14467.68|10
1728583910000|2024-10-10 18:11:50|14547.27|14467.27|14546.38|14466.38|14547.33|14467.33|14546.38|14466.38|10
1728583920000|2024-10-10 18:12:00|14545.61|14465.61|14537.42|14457.42|14545.77|14465.77|14537.42|14457.42|10
1728583930000|2024-10-10 18:12:10|14538.38|14458.38|14528.17|14448.17|14539.36|14459.36|14528.17|14448.17|10
1728583940000|2024-10-10 18:12:20|14525.05|14445.05|14527.02|14447.02|14527.46|14447.46|14524.85|14444.85|10
1728583950000|2024-10-10 18:12:30|14526.62|14446.62|14526.17|14446.17|14526.62|14446.62|14525.33|14445.33|10
1728583960000|2024-10-10 18:12:40|14525.11|14445.11|14517.17|14437.17|14525.11|14445.11|14517.17|14437.17|9
1728583970000|2024-10-10 18:12:50|14516.97|14436.97|14510.7|14430.7|14516.97|14436.97|14507.91|14427.91|10
1728583980000|2024-10-10 18:13:00|14509.57|14429.57|14511.9|14431.9|14512.31|14432.31|14506.66|14426.66|10
1728583990000|2024-10-10 18:13:10|14512.14|14432.14|14518.39|14438.39|14520.87|14440.87|14512.14|14432.14|9
1728584000000|2024-10-10 18:13:20|14518.89|14438.89|14520.31|14440.31|14520.38|14440.38|14516.81|14436.81|10
1728584010000|2024-10-10 18:13:30|14520.88|14440.88|14523.08|14443.08|14523.08|14443.08|14520.88|14440.88|9
1728584020000|2024-10-10 18:13:40|14524.84|14444.84|14519.09|14439.09|14525.72|14445.72|14518.29|14438.29|10
1728584030000|2024-10-10 18:13:50|14518.42|14438.42|14517.7|14437.7|14518.44|14438.44|14515.7|14435.7|10
1728584040000|2024-10-10 18:14:00|14517.94|14437.94|14521.05|14441.05|14521.72|14441.72|14517.94|14437.94|10
1728584050000|2024-10-10 18:14:10|14523.86|14443.86|14528.67|14448.67|14528.67|14448.67|14522.72|14442.72|9
1728584060000|2024-10-10 18:14:20|14528.41|14448.41|14534.54|14454.54|14534.54|14454.54|14528.41|14448.41|10
1728584070000|2024-10-10 18:14:30|14534.75|14454.75|14535.94|14455.94|14537.53|14457.53|14534.75|14454.75|10
1728584080000|2024-10-10 18:14:40|14536.38|14456.38|14533.73|14453.73|14536.86|14456.86|14531.98|14451.98|10
1728584090000|2024-10-10 18:14:50|14533.67|14453.67|14533.32|14453.32|14535.04|14455.04|14533.32|14453.32|10
1728584100000|2024-10-10 18:15:00|14533.83|14453.83|14530.28|14450.28|14533.83|14453.83|14529.78|14449.78|10
1728584110000|2024-10-10 18:15:10|14530.27|14450.27|14538.28|14458.28|14538.28|14458.28|14530.27|14450.27|10
1728584120000|2024-10-10 18:15:20|14538.17|14458.17|14535.17|14455.17|14538.17|14458.17|14534.98|14454.98|9
1728584130000|2024-10-10 18:15:30|14535.2|14455.2|14532.51|14452.51|14536.92|14456.92|14532.44|14452.44|10
1728584140000|2024-10-10 18:15:40|14533.88|14453.88|14529.58|14449.58|14534.27|14454.27|14529.58|14449.58|10
1728584150000|2024-10-10 18:15:50|14529.63|14449.63|14525.01|14445.01|14530.04|14450.04|14525.01|14445.01|10
1728584160000|2024-10-10 18:16:00|14524.29|14444.29|14522.2|14442.2|14524.29|14444.29|14521.92|14441.92|10
1728584170000|2024-10-10 18:16:10|14522.03|14442.03|14519.15|14439.15|14522.56|14442.56|14519.13|14439.13|10
1728584180000|2024-10-10 18:16:20|14516.91|14436.91|14511.18|14431.18|14516.91|14436.91|14510.4|14430.4|10
1728584190000|2024-10-10 18:16:30|14510.68|14430.68|14512.3|14432.3|14512.53|14432.53|14510.25|14430.25|10
1728584200000|2024-10-10 18:16:40|14508.39|14428.39|14505.83|14425.83|14508.39|14428.39|14502.79|14422.79|10
1728584210000|2024-10-10 18:16:50|14508.12|14428.12|14510.22|14430.22|14511.18|14431.18|14507.94|14427.94|10
1728584220000|2024-10-10 18:17:00|14510.14|14430.14|14506.2|14426.2|14511.74|14431.74|14505.57|14425.57|10
1728584230000|2024-10-10 18:17:10|14506.21|14426.21|14512.59|14432.59|14512.59|14432.59|14506.21|14426.21|10
1728584240000|2024-10-10 18:17:20|14513.22|14433.22|14514.74|14434.74|14516.53|14436.53|14513.22|14433.22|10
1728584250000|2024-10-10 18:17:30|14514.83|14434.83|14517.94|14437.94|14517.94|14437.94|14513.19|14433.19|10
1728584260000|2024-10-10 18:17:40|14517.59|14437.59|14517.93|14437.93|14518.32|14438.32|14517.49|14437.49|10
1728584270000|2024-10-10 18:17:50|14519.51|14439.51|14520.77|14440.77|14522.75|14442.75|14519.51|14439.51|10
1728584280000|2024-10-10 18:18:00|14521.48|14441.48|14517.08|14437.08|14521.48|14441.48|14517.08|14437.08|10
1728584290000|2024-10-10 18:18:10|14516.55|14436.55|14511.69|14431.69|14516.62|14436.62|14509.21|14429.21|10
1728584300000|2024-10-10 18:18:20|14511.46|14431.46|14513.41|14433.41|14513.42|14433.42|14511.12|14431.12|10
1728584310000|2024-10-10 18:18:30|14513.56|14433.56|14517.21|14437.21|14517.21|14437.21|14513.56|14433.56|10
1728584320000|2024-10-10 18:18:40|14515.9|14435.9|14518.96|14438.96|14519.68|14439.68|14515.9|14435.9|10
1728584330000|2024-10-10 18:18:50|14519.73|14439.73|14524.16|14444.16|14525.45|14445.45|14519.73|14439.73|10
1728584340000|2024-10-10 18:19:00|14523.63|14443.63|14527.89|14447.89|14527.89|14447.89|14523.63|14443.63|10
1728584350000|2024-10-10 18:19:10|14527.91|14447.91|14529.68|14449.68|14529.77|14449.77|14527.91|14447.91|10
1728584360000|2024-10-10 18:19:20|14530.1|14450.1|14528.09|14448.09|14530.1|14450.1|14528.09|14448.09|10
1728584370000|2024-10-10 18:19:30|14527.98|14447.98|14526.55|14446.55|14528.53|14448.53|14525.55|14445.55|9
1728584380000|2024-10-10 18:19:40|14526.65|14446.65|14523.62|14443.62|14526.65|14446.65|14523.2|14443.2|10
1728584390000|2024-10-10 18:19:50|14524.21|14444.21|14522.95|14442.95|14524.32|14444.32|14522.47|14442.47|10
1728584400000|2024-10-10 18:20:00|14522.57|14442.57|14518.61|14438.61|14522.9|14442.9|14517.53|14437.53|10
1728584410000|2024-10-10 18:20:10|14517.9|14437.9|14515.38|14435.38|14518.31|14438.31|14515.3|14435.3|10
1728584420000|2024-10-10 18:20:20|14512.94|14432.94|14509.98|14429.98|14513.49|14433.49|14509.55|14429.55|10
1728584430000|2024-10-10 18:20:30|14509.95|14429.95|14510.62|14430.62|14511.26|14431.26|14509.47|14429.47|10
1728584440000|2024-10-10 18:20:40|14510.76|14430.76|14506.47|14426.47|14510.9|14430.9|14506.47|14426.47|10
1728584450000|2024-10-10 18:20:50|14506.02|14426.02|14509.58|14429.58|14509.58|14429.58|14505.76|14425.76|10
1728584460000|2024-10-10 18:21:00|14509.12|14429.12|14506.53|14426.53|14509.12|14429.12|14506.53|14426.53|10
1728584470000|2024-10-10 18:21:10|14506.07|14426.07|14494.75|14414.75|14506.12|14426.12|14494.75|14414.75|10
1728584480000|2024-10-10 18:21:20|14488.75|14408.75|14492.47|14412.47|14492.47|14412.47|14488.75|14408.75|10
1728584490000|2024-10-10 18:21:30|14492.3|14412.3|14490.5|14410.5|14492.59|14412.59|14490.5|14410.5|10
1728584500000|2024-10-10 18:21:40|14491.1|14411.1|14484.02|14404.02|14491.79|14411.79|14484.02|14404.02|10
1728584510000|2024-10-10 18:21:50|14483.74|14403.74|14480.84|14400.84|14484.4|14404.4|14480.84|14400.84|9
1728584520000|2024-10-10 18:22:00|14480.75|14400.75|14479.68|14399.68|14480.75|14400.75|14476.1|14396.1|10
1728584530000|2024-10-10 18:22:10|14479.53|14399.53|14488.21|14408.21|14488.21|14408.21|14479.53|14399.53|10
1728584540000|2024-10-10 18:22:20|14487.16|14407.16|14489.86|14409.86|14490.12|14410.12|14486.81|14406.81|10
1728584550000|2024-10-10 18:22:30|14488.21|14408.21|14489.21|14409.21|14489.49|14409.49|14485.05|14405.05|10
1728584560000|2024-10-10 18:22:40|14490.82|14410.82|14490.01|14410.01|14490.82|14410.82|14488.11|14408.11|10
1728584570000|2024-10-10 18:22:50|14490.06|14410.06|14491.12|14411.12|14491.12|14411.12|14489.48|14409.48|9
1728584580000|2024-10-10 18:23:00|14490.92|14410.92|14484.74|14404.74|14491.64|14411.64|14484.74|14404.74|10
1728584590000|2024-10-10 18:23:10|14484.92|14404.92|14492.32|14412.32|14492.32|14412.32|14484.92|14404.92|10
1728584600000|2024-10-10 18:23:20|14492.54|14412.54|14497.9|14417.9|14497.9|14417.9|14492.54|14412.54|10
1728584610000|2024-10-10 18:23:30|14498.14|14418.14|14504.48|14424.48|14504.48|14424.48|14498.05|14418.05|10
1728584620000|2024-10-10 18:23:40|14505.19|14425.19|14502.96|14422.96|14505.19|14425.19|14502.67|14422.67|10
1728584630000|2024-10-10 18:23:50|14504.17|14424.17|14502.66|14422.66|14504.17|14424.17|14501.65|14421.65|10
1728584640000|2024-10-10 18:24:00|14500.55|14420.55|14496.2|14416.2|14500.7|14420.7|14496.2|14416.2|10
1728584650000|2024-10-10 18:24:10|14496.14|14416.14|14492.22|14412.22|14496.14|14416.14|14492.22|14412.22|10
1728584660000|2024-10-10 18:24:20|14492.19|14412.19|14492.37|14412.37|14492.99|14412.99|14491.89|14411.89|9
1728584670000|2024-10-10 18:24:30|14491.24|14411.24|14490.01|14410.01|14491.39|14411.39|14490.01|14410.01|9
1728584680000|2024-10-10 18:24:40|14490|14410|14489.87|14409.87|14490.57|14410.57|14489.87|14409.87|10
1728584690000|2024-10-10 18:24:50|14489.82|14409.82|14493.15|14413.15|14493.15|14413.15|14489.35|14409.35|10
1728584700000|2024-10-10 18:25:00|14493.07|14413.07|14490.49|14410.49|14493.07|14413.07|14490.29|14410.29|10
1728584710000|2024-10-10 18:25:10|14490.63|14410.63|14486.57|14406.57|14490.63|14410.63|14486.57|14406.57|10
1728584720000|2024-10-10 18:25:20|14486.69|14406.69|14488.31|14408.31|14488.38|14408.38|14486.69|14406.69|10
1728584730000|2024-10-10 18:25:30|14488.26|14408.26|14493.66|14413.66|14493.66|14413.66|14487.82|14407.82|10
1728584740000|2024-10-10 18:25:40|14494.13|14414.13|14493.92|14413.92|14496.33|14416.33|14493.81|14413.81|9
1728584750000|2024-10-10 18:25:50|14492.97|14412.97|14487.83|14407.83|14492.97|14412.97|14487.83|14407.83|10
1728584760000|2024-10-10 18:26:00|14487.41|14407.41|14477.96|14397.96|14487.41|14407.41|14477.96|14397.96|10
1728584770000|2024-10-10 18:26:10|14478.32|14398.32|14475.56|14395.56|14478.97|14398.97|14474.62|14394.62|10
1728584780000|2024-10-10 18:26:20|14475.33|14395.33|14474.76|14394.76|14476.21|14396.21|14473.96|14393.96|10
1728584790000|2024-10-10 18:26:30|14475.04|14395.04|14475.23|14395.23|14475.23|14395.23|14473.41|14393.41|9
1728584800000|2024-10-10 18:26:40|14476.23|14396.23|14474.18|14394.18|14476.33|14396.33|14473.07|14393.07|10
1728584810000|2024-10-10 18:26:50|14474.2|14394.2|14474.82|14394.82|14474.83|14394.83|14474.2|14394.2|9
1728584820000|2024-10-10 18:27:00|14475.72|14395.72|14484.44|14404.44|14484.44|14404.44|14475.72|14395.72|10
1728584830000|2024-10-10 18:27:10|14484.47|14404.47|14480.67|14400.67|14484.99|14404.99|14480.67|14400.67|10
1728584840000|2024-10-10 18:27:20|14480.72|14400.72|14480.69|14400.69|14481.56|14401.56|14480.4|14400.4|10
1728584850000|2024-10-10 18:27:30|14480.73|14400.73|14480.03|14400.03|14480.73|14400.73|14480.02|14400.02|10
1728584860000|2024-10-10 18:27:40|14479.9|14399.9|14477.61|14397.61|14479.93|14399.93|14477.61|14397.61|10
1728584870000|2024-10-10 18:27:50|14477.54|14397.54|14482.1|14402.1|14482.1|14402.1|14477.54|14397.54|10
1728584880000|2024-10-10 18:28:00|14482.29|14402.29|14483.37|14403.37|14483.43|14403.43|14482.29|14402.29|10
1728584890000|2024-10-10 18:28:10|14482.78|14402.78|14478.08|14398.08|14483.03|14403.03|14478.03|14398.03|10
1728584900000|2024-10-10 18:28:20|14477.82|14397.82|14482.54|14402.54|14483|14403|14477.82|14397.82|10
1728584910000|2024-10-10 18:28:30|14482.3|14402.3|14482.58|14402.58|14484.01|14404.01|14482.3|14402.3|10
1728584920000|2024-10-10 18:28:40|14484.3|14404.3|14486.07|14406.07|14487.71|14407.71|14484.3|14404.3|10
1728584930000|2024-10-10 18:28:50|14486.46|14406.46|14488.31|14408.31|14488.67|14408.67|14486.14|14406.14|7
1728584940000|2024-10-10 18:29:00|14488.32|14408.32|14489.58|14409.58|14490|14410|14488.32|14408.32|10
1728584950000|2024-10-10 18:29:10|14489.53|14409.53|14493.12|14413.12|14493.26|14413.26|14489.53|14409.53|9
1728584960000|2024-10-10 18:29:20|14493.38|14413.38|14494.44|14414.44|14494.44|14414.44|14493.08|14413.08|10
1728584970000|2024-10-10 18:29:30|14494.47|14414.47|14494.71|14414.71|14495.32|14415.32|14494.47|14414.47|8
1728584980000|2024-10-10 18:29:40|14494.77|14414.77|14497.89|14417.89|14497.89|14417.89|14494.77|14414.77|10
1728584990000|2024-10-10 18:29:50|14497.91|14417.91|14499.55|14419.55|14499.55|14419.55|14497.91|14417.91|10
1728585000000|2024-10-10 18:30:00|14499.02|14419.02|14492.16|14412.16|14499.02|14419.02|14492.16|14412.16|9
1728585010000|2024-10-10 18:30:10|14491.48|14411.48|14492.95|14412.95|14492.95|14412.95|14490.87|14410.87|10
1728585020000|2024-10-10 18:30:20|14493.68|14413.68|14498.91|14418.91|14498.92|14418.92|14493.68|14413.68|9
1728585030000|2024-10-10 18:30:30|14501.67|14421.67|14501.81|14421.81|14502.64|14422.64|14501.14|14421.14|10
1728585040000|2024-10-10 18:30:40|14502.61|14422.61|14502.31|14422.31|14502.61|14422.61|14501.98|14421.98|9
1728585050000|2024-10-10 18:30:50|14502.19|14422.19|14503.74|14423.74|14504.15|14424.15|14502.19|14422.19|10
1728585060000|2024-10-10 18:31:00|14503.66|14423.66|14498.86|14418.86|14503.74|14423.74|14498.84|14418.84|10
1728585070000|2024-10-10 18:31:10|14498.74|14418.74|14498.47|14418.47|14500.34|14420.34|14498.47|14418.47|9
1728585080000|2024-10-10 18:31:20|14498.29|14418.29|14492.29|14412.29|14498.29|14418.29|14492.22|14412.22|10
1728585090000|2024-10-10 18:31:30|14492.33|14412.33|14495.75|14415.75|14495.75|14415.75|14492.33|14412.33|9
1728585100000|2024-10-10 18:31:40|14496.82|14416.82|14500.05|14420.05|14500.72|14420.72|14496.82|14416.82|10
1728585110000|2024-10-10 18:31:50|14501.68|14421.68|14502.57|14422.57|14502.57|14422.57|14500.77|14420.77|10
1728585120000|2024-10-10 18:32:00|14502.27|14422.27|14497.67|14417.67|14502.32|14422.32|14497.67|14417.67|10
1728585130000|2024-10-10 18:32:10|14497.62|14417.62|14502.65|14422.65|14502.98|14422.98|14497.01|14417.01|10
1728585140000|2024-10-10 18:32:20|14502.82|14422.82|14505.31|14425.31|14505.32|14425.32|14502.82|14422.82|10
1728585150000|2024-10-10 18:32:30|14505.24|14425.24|14505.51|14425.51|14506.13|14426.13|14505.1|14425.1|10
1728585160000|2024-10-10 18:32:40|14505.48|14425.48|14500.08|14420.08|14505.96|14425.96|14500.08|14420.08|10
1728585170000|2024-10-10 18:32:50|14500.76|14420.76|14492.54|14412.54|14501.12|14421.12|14492.54|14412.54|10
1728585180000|2024-10-10 18:33:00|14492.36|14412.36|14494.25|14414.25|14494.25|14414.25|14490.4|14410.4|10
1728585190000|2024-10-10 18:33:10|14494.12|14414.12|14487.15|14407.15|14495.84|14415.84|14487.15|14407.15|10
1728585200000|2024-10-10 18:33:20|14487.41|14407.41|14483.68|14403.68|14487.41|14407.41|14481.45|14401.45|10
1728585210000|2024-10-10 18:33:30|14484.22|14404.22|14497.11|14417.11|14497.11|14417.11|14484.22|14404.22|10
1728585220000|2024-10-10 18:33:40|14498.74|14418.74|14502.76|14422.76|14502.76|14422.76|14498.74|14418.74|10
1728585230000|2024-10-10 18:33:50|14502.9|14422.9|14505.02|14425.02|14505.55|14425.55|14502.9|14422.9|10
1728585240000|2024-10-10 18:34:00|14505.19|14425.19|14512.05|14432.05|14512.05|14432.05|14505.19|14425.19|10
1728585250000|2024-10-10 18:34:10|14513.04|14433.04|14517.17|14437.17|14517.68|14437.68|14512.9|14432.9|10
1728585260000|2024-10-10 18:34:20|14517.85|14437.85|14518.78|14438.78|14520.3|14440.3|14517.85|14437.85|10
1728585270000|2024-10-10 18:34:30|14518.88|14438.88|14544.92|14464.92|14545.26|14465.26|14518.85|14438.85|10
1728585280000|2024-10-10 18:34:40|14555.91|14475.91|14556.1|14476.1|14558.83|14478.83|14555.91|14475.91|10
1728585290000|2024-10-10 18:34:50|14558.35|14478.35|14561.65|14481.65|14561.65|14481.65|14558.35|14478.35|10
1728585300000|2024-10-10 18:35:00|14563.56|14483.56|14566.3|14486.3|14566.97|14486.97|14563.1|14483.1|10
1728585310000|2024-10-10 18:35:10|14565.72|14485.72|14567.82|14487.82|14568.12|14488.12|14565.72|14485.72|10
1728585320000|2024-10-10 18:35:20|14568.19|14488.19|14565.43|14485.43|14568.19|14488.19|14565.43|14485.43|10
1728585330000|2024-10-10 18:35:30|14564.86|14484.86|14558.79|14478.79|14564.86|14484.86|14557.41|14477.41|10
1728585340000|2024-10-10 18:35:40|14558.8|14478.8|14557.96|14477.96|14559.91|14479.91|14556.59|14476.59|10
1728585350000|2024-10-10 18:35:50|14558.08|14478.08|14562.61|14482.61|14562.61|14482.61|14558.08|14478.08|10
1728585360000|2024-10-10 18:36:00|14563.16|14483.16|14567.54|14487.54|14567.54|14487.54|14563.12|14483.12|10
1728585370000|2024-10-10 18:36:10|14566.9|14486.9|14569.73|14489.73|14570.11|14490.11|14566.75|14486.75|10
1728585380000|2024-10-10 18:36:20|14571.02|14491.02|14573.7|14493.7|14573.77|14493.77|14571.02|14491.02|10
1728585390000|2024-10-10 18:36:30|14573.88|14493.88|14573.55|14493.55|14574.27|14494.27|14573.37|14493.37|10
1728585400000|2024-10-10 18:36:40|14574.08|14494.08|14570.48|14490.48|14574.08|14494.08|14570.26|14490.26|10
1728585410000|2024-10-10 18:36:50|14569.83|14489.83|14568.46|14488.46|14569.83|14489.83|14566.44|14486.44|10
1728585420000|2024-10-10 18:37:00|14567.48|14487.48|14567.47|14487.47|14570.1|14490.1|14567.16|14487.16|9
1728585430000|2024-10-10 18:37:10|14567.58|14487.58|14563.85|14483.85|14567.58|14487.58|14561.85|14481.85|9
1728585440000|2024-10-10 18:37:20|14564.31|14484.31|14559.14|14479.14|14564.72|14484.72|14559.14|14479.14|10
1728585450000|2024-10-10 18:37:30|14558.26|14478.26|14558.14|14478.14|14560.36|14480.36|14557.8|14477.8|10
1728585460000|2024-10-10 18:37:40|14558.06|14478.06|14553.46|14473.46|14558.06|14478.06|14553.46|14473.46|10
1728585470000|2024-10-10 18:37:50|14551.64|14471.64|14535.58|14455.58|14551.64|14471.64|14535.58|14455.58|10
1728585480000|2024-10-10 18:38:00|14536.19|14456.19|14540.57|14460.57|14540.57|14460.57|14536.06|14456.06|10
1728585490000|2024-10-10 18:38:10|14540.63|14460.63|14545.63|14465.63|14545.63|14465.63|14540.63|14460.63|10
1728585500000|2024-10-10 18:38:20|14546.27|14466.27|14544.89|14464.89|14546.38|14466.38|14544.89|14464.89|10
1728585510000|2024-10-10 18:38:30|14544.92|14464.92|14549.45|14469.45|14549.56|14469.56|14544.92|14464.92|10
1728585520000|2024-10-10 18:38:40|14549.5|14469.5|14551.09|14471.09|14551.09|14471.09|14549.08|14469.08|10
1728585530000|2024-10-10 18:38:50|14551.68|14471.68|14551.4|14471.4|14551.89|14471.89|14551.4|14471.4|9
1728585540000|2024-10-10 18:39:00|14551.36|14471.36|14550.82|14470.82|14552.45|14472.45|14549.9|14469.9|8
1728585550000|2024-10-10 18:39:10|14550.2|14470.2|14551.79|14471.79|14551.88|14471.88|14550.19|14470.19|9
1728585560000|2024-10-10 18:39:20|14551.85|14471.85|14551.27|14471.27|14551.94|14471.94|14551.08|14471.08|8
1728585570000|2024-10-10 18:39:30|14551.22|14471.22|14553.33|14473.33|14553.5|14473.5|14550.37|14470.37|10
1728585580000|2024-10-10 18:39:40|14553.15|14473.15|14554.32|14474.32|14554.32|14474.32|14553.15|14473.15|10
1728585590000|2024-10-10 18:39:50|14554.65|14474.65|14553.04|14473.04|14554.65|14474.65|14551.58|14471.58|10
1728585600000|2024-10-10 18:40:00|14552.21|14472.21|14551.3|14471.3|14552.21|14472.21|14550.57|14470.57|10
1728585610000|2024-10-10 18:40:10|14551.35|14471.35|14549.33|14469.33|14554.14|14474.14|14549.04|14469.04|10
1728585620000|2024-10-10 18:40:20|14548.7|14468.7|14551.33|14471.33|14551.33|14471.33|14548.49|14468.49|10
1728585630000|2024-10-10 18:40:30|14551.29|14471.29|14549.49|14469.49|14551.29|14471.29|14548.97|14468.97|10
1728585640000|2024-10-10 18:40:40|14549|14469|14549.62|14469.62|14550.02|14470.02|14548.74|14468.74|10
1728585650000|2024-10-10 18:40:50|14549.75|14469.75|14547.52|14467.52|14549.93|14469.93|14547.21|14467.21|9
1728585660000|2024-10-10 18:41:00|14547.51|14467.51|14548.86|14468.86|14548.86|14468.86|14547.07|14467.07|10
1728585670000|2024-10-10 18:41:10|14549.21|14469.21|14546.39|14466.39|14549.26|14469.26|14546.39|14466.39|10
1728585680000|2024-10-10 18:41:20|14546.34|14466.34|14547.44|14467.44|14548.82|14468.82|14546.06|14466.06|10
1728585690000|2024-10-10 18:41:30|14547.5|14467.5|14547.29|14467.29|14548.84|14468.84|14547.08|14467.08|9
1728585700000|2024-10-10 18:41:40|14546.94|14466.94|14546.04|14466.04|14548.34|14468.34|14546.04|14466.04|8
1728585710000|2024-10-10 18:41:50|14546.08|14466.08|14546.97|14466.97|14548.08|14468.08|14546.08|14466.08|10
1728585720000|2024-10-10 18:42:00|14546.94|14466.94|14548.53|14468.53|14548.53|14468.53|14545.91|14465.91|10
1728585730000|2024-10-10 18:42:10|14548.98|14468.98|14547.21|14467.21|14548.98|14468.98|14547.2|14467.2|10
1728585740000|2024-10-10 18:42:20|14547.02|14467.02|14540.29|14460.29|14547.02|14467.02|14540.29|14460.29|10
1728585750000|2024-10-10 18:42:30|14540.02|14460.02|14544.55|14464.55|14544.84|14464.84|14540.02|14460.02|10
1728585760000|2024-10-10 18:42:40|14545.6|14465.6|14546.83|14466.83|14546.83|14466.83|14545.11|14465.11|10
1728585770000|2024-10-10 18:42:50|14546.37|14466.37|14546.48|14466.48|14548.15|14468.15|14546.2|14466.2|10
1728585780000|2024-10-10 18:43:00|14546.32|14466.32|14543.93|14463.93|14546.41|14466.41|14543.93|14463.93|7
1728585790000|2024-10-10 18:43:10|14543.36|14463.36|14538.72|14458.72|14543.36|14463.36|14538.72|14458.72|9
1728585800000|2024-10-10 18:43:20|14538.63|14458.63|14525.22|14445.22|14538.63|14458.63|14525.22|14445.22|10
1728585810000|2024-10-10 18:43:30|14526.77|14446.77|14528.66|14448.66|14528.66|14448.66|14526.77|14446.77|8
1728585820000|2024-10-10 18:43:40|14528.76|14448.76|14532.1|14452.1|14532.1|14452.1|14528.76|14448.76|9
1728585830000|2024-10-10 18:43:50|14531.31|14451.31|14531.26|14451.26|14532.47|14452.47|14531.05|14451.05|10
1728585840000|2024-10-10 18:44:00|14532.53|14452.53|14535.57|14455.57|14535.57|14455.57|14532.53|14452.53|10
1728585850000|2024-10-10 18:44:10|14535.75|14455.75|14541|14461|14541|14461|14535.44|14455.44|10
1728585860000|2024-10-10 18:44:20|14540.78|14460.78|14541.65|14461.65|14542.08|14462.08|14540.58|14460.58|10
1728585870000|2024-10-10 18:44:30|14541.46|14461.46|14539.41|14459.41|14541.46|14461.46|14538.81|14458.81|10
1728585880000|2024-10-10 18:44:40|14538.95|14458.95|14540.45|14460.45|14540.45|14460.45|14538.6|14458.6|10
1728585890000|2024-10-10 18:44:50|14540.96|14460.96|14542.71|14462.71|14542.71|14462.71|14540.92|14460.92|10
1728585900000|2024-10-10 18:45:00|14542.75|14462.75|14543.86|14463.86|14545.85|14465.85|14542.73|14462.73|10
1728585910000|2024-10-10 18:45:10|14544.12|14464.12|14548.89|14468.89|14548.89|14468.89|14544.12|14464.12|9
1728585920000|2024-10-10 18:45:20|14548.87|14468.87|14549.25|14469.25|14551.58|14471.58|14548.87|14468.87|10
1728585930000|2024-10-10 18:45:30|14547.34|14467.34|14543.86|14463.86|14547.34|14467.34|14543.86|14463.86|10
1728585940000|2024-10-10 18:45:40|14542.83|14462.83|14537.73|14457.73|14544.75|14464.75|14537.12|14457.12|10
1728585950000|2024-10-10 18:45:50|14536.74|14456.74|14536.41|14456.41|14536.91|14456.91|14535.86|14455.86|10
1728585960000|2024-10-10 18:46:00|14536.39|14456.39|14537.57|14457.57|14538.85|14458.85|14536.35|14456.35|10
1728585970000|2024-10-10 18:46:10|14537.58|14457.58|14537.67|14457.67|14538.29|14458.29|14536.87|14456.87|9
1728585980000|2024-10-10 18:46:20|14538.54|14458.54|14541.23|14461.23|14541.37|14461.37|14538.54|14458.54|10
1728585990000|2024-10-10 18:46:30|14540.88|14460.88|14541.63|14461.63|14541.63|14461.63|14540.22|14460.22|9
1728586000000|2024-10-10 18:46:40|14541.65|14461.65|14541.67|14461.67|14542.13|14462.13|14541.46|14461.46|9
1728586010000|2024-10-10 18:46:50|14541.39|14461.39|14541.54|14461.54|14541.99|14461.99|14541.15|14461.15|10
1728586020000|2024-10-10 18:47:00|14541.83|14461.83|14544.35|14464.35|14544.35|14464.35|14541.83|14461.83|9
1728586030000|2024-10-10 18:47:10|14544.07|14464.07|14545.6|14465.6|14545.6|14465.6|14544.07|14464.07|7
1728586040000|2024-10-10 18:47:20|14545.59|14465.59|14547.65|14467.65|14547.73|14467.73|14545.19|14465.19|10
1728586050000|2024-10-10 18:47:30|14548.84|14468.84|14548.02|14468.02|14549.06|14469.06|14548.02|14468.02|10
1728586060000|2024-10-10 18:47:40|14548.71|14468.71|14549.37|14469.37|14549.78|14469.78|14548.37|14468.37|9
1728586070000|2024-10-10 18:47:50|14549.34|14469.34|14551.03|14471.03|14551.03|14471.03|14549.33|14469.33|10
1728586080000|2024-10-10 18:48:00|14549.57|14469.57|14546.28|14466.28|14549.65|14469.65|14545.69|14465.69|10
1728586090000|2024-10-10 18:48:10|14546.53|14466.53|14544.81|14464.81|14546.53|14466.53|14543.93|14463.93|9
1728586100000|2024-10-10 18:48:20|14545.24|14465.24|14547.6|14467.6|14547.6|14467.6|14545.24|14465.24|9
1728586110000|2024-10-10 18:48:30|14547.41|14467.41|14550.6|14470.6|14550.6|14470.6|14547.41|14467.41|9
1728586120000|2024-10-10 18:48:40|14549.91|14469.91|14551.41|14471.41|14551.41|14471.41|14549.91|14469.91|10
1728586130000|2024-10-10 18:48:50|14551.36|14471.36|14552.62|14472.62|14552.62|14472.62|14551.31|14471.31|10
1728586140000|2024-10-10 18:49:00|14552.64|14472.64|14552.19|14472.19|14553.54|14473.54|14552.11|14472.11|9
1728586150000|2024-10-10 18:49:10|14552.24|14472.24|14553.22|14473.22|14553.37|14473.37|14552.24|14472.24|10
1728586160000|2024-10-10 18:49:20|14553.23|14473.23|14554.28|14474.28|14554.6|14474.6|14553.21|14473.21|10
1728586170000|2024-10-10 18:49:30|14554.32|14474.32|14553.11|14473.11|14554.33|14474.33|14553.01|14473.01|10
1728586180000|2024-10-10 18:49:40|14553.09|14473.09|14551.08|14471.08|14553.2|14473.2|14551.08|14471.08|10
1728586190000|2024-10-10 18:49:50|14550.86|14470.86|14551.05|14471.05|14551.49|14471.49|14550.38|14470.38|9
1728586200000|2024-10-10 18:50:00|14550.52|14470.52|14547.31|14467.31|14550.52|14470.52|14547.31|14467.31|9
1728586210000|2024-10-10 18:50:10|14547.22|14467.22|14545.12|14465.12|14547.22|14467.22|14545.12|14465.12|10
1728586220000|2024-10-10 18:50:20|14544.66|14464.66|14540.67|14460.67|14544.67|14464.67|14540.65|14460.65|9
1728586230000|2024-10-10 18:50:30|14540.65|14460.65|14540.19|14460.19|14540.65|14460.65|14539.99|14459.99|10
1728586240000|2024-10-10 18:50:40|14540.89|14460.89|14536.86|14456.86|14540.89|14460.89|14536.86|14456.86|9
1728586250000|2024-10-10 18:50:50|14534.67|14454.67|14534.42|14454.42|14534.72|14454.72|14531.54|14451.54|10
1728586260000|2024-10-10 18:51:00|14535.94|14455.94|14540.48|14460.48|14540.48|14460.48|14535.88|14455.88|10
1728586270000|2024-10-10 18:51:10|14541.49|14461.49|14544.45|14464.45|14544.45|14464.45|14540.93|14460.93|9
1728586280000|2024-10-10 18:51:20|14544.53|14464.53|14546.42|14466.42|14546.42|14466.42|14544.53|14464.53|10
1728586290000|2024-10-10 18:51:30|14546.65|14466.65|14548.19|14468.19|14548.19|14468.19|14546.65|14466.65|8
1728586300000|2024-10-10 18:51:40|14547.8|14467.8|14548.78|14468.78|14548.89|14468.89|14547.79|14467.79|9
1728586310000|2024-10-10 18:51:50|14548.96|14468.96|14548.06|14468.06|14548.96|14468.96|14548.06|14468.06|9
1728586320000|2024-10-10 18:52:00|14548.12|14468.12|14547.47|14467.47|14548.2|14468.2|14547.47|14467.47|9
1728586330000|2024-10-10 18:52:10|14545.2|14465.2|14545.26|14465.26|14546.02|14466.02|14545.14|14465.14|8
1728586340000|2024-10-10 18:52:20|14546.84|14466.84|14546.42|14466.42|14547.63|14467.63|14546.42|14466.42|10
1728586350000|2024-10-10 18:52:30|14546.71|14466.71|14547.64|14467.64|14547.86|14467.86|14545.98|14465.98|9
1728586360000|2024-10-10 18:52:40|14547.63|14467.63|14548.47|14468.47|14548.73|14468.73|14547.63|14467.63|10
1728586370000|2024-10-10 18:52:50|14548.74|14468.74|14548.67|14468.67|14548.9|14468.9|14547.73|14467.73|10
1728586380000|2024-10-10 18:53:00|14549.6|14469.6|14551.8|14471.8|14551.8|14471.8|14548.89|14468.89|10
1728586390000|2024-10-10 18:53:10|14551.84|14471.84|14552.37|14472.37|14552.37|14472.37|14551.72|14471.72|10
1728586400000|2024-10-10 18:53:20|14552.36|14472.36|14553.41|14473.41|14553.8|14473.8|14552.36|14472.36|10
1728586410000|2024-10-10 18:53:30|14553.26|14473.26|14554.8|14474.8|14554.8|14474.8|14552.86|14472.86|10
1728586420000|2024-10-10 18:53:40|14555.08|14475.08|14556.43|14476.43|14556.81|14476.81|14555.08|14475.08|9
1728586430000|2024-10-10 18:53:50|14556.46|14476.46|14556.67|14476.67|14557.44|14477.44|14556.22|14476.22|10
1728586440000|2024-10-10 18:54:00|14557.24|14477.24|14558.32|14478.32|14558.39|14478.39|14557.24|14477.24|10
1728586450000|2024-10-10 18:54:10|14558.49|14478.49|14559.15|14479.15|14559.15|14479.15|14557.93|14477.93|10
1728586460000|2024-10-10 18:54:20|14559.55|14479.55|14558.82|14478.82|14559.78|14479.78|14558.82|14478.82|8
1728586470000|2024-10-10 18:54:30|14558.89|14478.89|14560.7|14480.7|14560.71|14480.71|14558.73|14478.73|9
1728586480000|2024-10-10 18:54:40|14560.71|14480.71|14563.3|14483.3|14563.3|14483.3|14560.71|14480.71|10
1728586490000|2024-10-10 18:54:50|14563.44|14483.44|14564.33|14484.33|14564.89|14484.89|14563.44|14483.44|8
1728586500000|2024-10-10 18:55:00|14564.77|14484.77|14568.73|14488.73|14569.29|14489.29|14564.77|14484.77|9
1728586510000|2024-10-10 18:55:10|14568.18|14488.18|14568.83|14488.83|14568.83|14488.83|14567.64|14487.64|9
1728586520000|2024-10-10 18:55:20|14569.28|14489.28|14573.28|14493.28|14573.28|14493.28|14568.64|14488.64|10
1728586530000|2024-10-10 18:55:30|14573.3|14493.3|14574.46|14494.46|14574.46|14494.46|14572.68|14492.68|10
1728586540000|2024-10-10 18:55:40|14574.52|14494.52|14576.94|14496.94|14577.33|14497.33|14574.52|14494.52|9
1728586550000|2024-10-10 18:55:50|14577.18|14497.18|14577.17|14497.17|14577.29|14497.29|14576.79|14496.79|8
1728586560000|2024-10-10 18:56:00|14577.81|14497.81|14580.67|14500.67|14580.67|14500.67|14577.8|14497.8|10
1728586570000|2024-10-10 18:56:10|14580.89|14500.89|14582.85|14502.85|14582.85|14502.85|14580.89|14500.89|9
1728586580000|2024-10-10 18:56:20|14582.86|14502.86|14583.74|14503.74|14583.93|14503.93|14582.85|14502.85|10
1728586590000|2024-10-10 18:56:30|14583.54|14503.54|14583.81|14503.81|14584.37|14504.37|14583.54|14503.54|9
1728586600000|2024-10-10 18:56:40|14584.41|14504.41|14587.78|14507.78|14588.22|14508.22|14584.33|14504.33|10
1728586610000|2024-10-10 18:56:50|14587.73|14507.73|14589.39|14509.39|14589.93|14509.93|14587.65|14507.65|10
1728586620000|2024-10-10 18:57:00|14589.19|14509.19|14590.42|14510.42|14591.83|14511.83|14589.19|14509.19|10
1728586630000|2024-10-10 18:57:10|14590.52|14510.52|14592.26|14512.26|14592.26|14512.26|14590.52|14510.52|10
1728586640000|2024-10-10 18:57:20|14593.29|14513.29|14595.97|14515.97|14596.07|14516.07|14593.29|14513.29|10
1728586650000|2024-10-10 18:57:30|14595.98|14515.98|14591.53|14511.53|14596.08|14516.08|14591.53|14511.53|9
1728586660000|2024-10-10 18:57:40|14591.81|14511.81|14593.16|14513.16|14593.16|14513.16|14591.42|14511.42|10
1728586670000|2024-10-10 18:57:50|14594.12|14514.12|14596.44|14516.44|14596.44|14516.44|14594.12|14514.12|9
1728586680000|2024-10-10 18:58:00|14596.45|14516.45|14602.41|14522.41|14603.41|14523.41|14596.45|14516.45|10
1728586690000|2024-10-10 18:58:10|14603.36|14523.36|14604.83|14524.83|14605.13|14525.13|14603.36|14523.36|10
1728586700000|2024-10-10 18:58:20|14605.27|14525.27|14603.2|14523.2|14605.27|14525.27|14603.2|14523.2|9
1728586710000|2024-10-10 18:58:30|14603.71|14523.71|14603|14523|14603.71|14523.71|14602.49|14522.49|9
1728586720000|2024-10-10 18:58:40|14603.73|14523.73|14603.18|14523.18|14603.93|14523.93|14603.18|14523.18|9
1728586730000|2024-10-10 18:58:50|14602.99|14522.99|14605.48|14525.48|14605.48|14525.48|14602.2|14522.2|9
1728586740000|2024-10-10 18:59:00|14606.35|14526.35|14607.14|14527.14|14607.14|14527.14|14606.34|14526.34|10
1728586750000|2024-10-10 18:59:10|14607.79|14527.79|14607.95|14527.95|14608.47|14528.47|14607.51|14527.51|10
1728586760000|2024-10-10 18:59:20|14607.93|14527.93|14605.18|14525.18|14608.07|14528.07|14605.18|14525.18|10
1728586770000|2024-10-10 18:59:30|14605.12|14525.12|14606.47|14526.47|14606.47|14526.47|14605.12|14525.12|10
1728586780000|2024-10-10 18:59:40|14606.46|14526.46|14608.66|14528.66|14608.66|14528.66|14606.15|14526.15|9
1728586790000|2024-10-10 18:59:50|14608.43|14528.43|14609.03|14529.03|14609.04|14529.04|14608.32|14528.32|7
1728586800000|2024-10-10 19:00:00|14608.52|14528.52|14606.07|14526.07|14608.52|14528.52|14605.1|14525.1|9
1728586810000|2024-10-10 19:00:10|14607.17|14527.17|14607.36|14527.36|14607.71|14527.71|14605.97|14525.97|10
1728586820000|2024-10-10 19:00:20|14607.06|14527.06|14610.52|14530.52|14610.64|14530.64|14607.06|14527.06|10
1728586830000|2024-10-10 19:00:30|14610.23|14530.23|14608.3|14528.3|14610.27|14530.27|14608.07|14528.07|10
1728586840000|2024-10-10 19:00:40|14607.03|14527.03|14601.93|14521.93|14607.03|14527.03|14601.93|14521.93|10
1728586850000|2024-10-10 19:00:50|14602.22|14522.22|14603.83|14523.83|14603.83|14523.83|14602.16|14522.16|9
1728586860000|2024-10-10 19:01:00|14603.6|14523.6|14602.55|14522.55|14603.6|14523.6|14602.55|14522.55|10
1728586870000|2024-10-10 19:01:10|14601.91|14521.91|14605.05|14525.05|14605.05|14525.05|14601.91|14521.91|8
1728586880000|2024-10-10 19:01:20|14604.81|14524.81|14605.91|14525.91|14605.98|14525.98|14604.81|14524.81|10
1728586890000|2024-10-10 19:01:30|14605.21|14525.21|14606.65|14526.65|14606.65|14526.65|14605.07|14525.07|10
1728586900000|2024-10-10 19:01:40|14606.63|14526.63|14605.59|14525.59|14606.64|14526.64|14605.32|14525.32|10
1728586910000|2024-10-10 19:01:50|14605.55|14525.55|14607.31|14527.31|14607.31|14527.31|14605.55|14525.55|10
1728586920000|2024-10-10 19:02:00|14607.3|14527.3|14606.2|14526.2|14607.3|14527.3|14605.25|14525.25|10
1728586930000|2024-10-10 19:02:10|14606.11|14526.11|14606.62|14526.62|14606.73|14526.73|14605.98|14525.98|9
1728586940000|2024-10-10 19:02:20|14606.37|14526.37|14607.19|14527.19|14607.29|14527.29|14606.11|14526.11|9
1728586950000|2024-10-10 19:02:30|14607.65|14527.65|14608.31|14528.31|14608.31|14528.31|14607.14|14527.14|9
1728586960000|2024-10-10 19:02:40|14608.44|14528.44|14613.4|14533.4|14613.4|14533.4|14608.44|14528.44|10
1728586970000|2024-10-10 19:02:50|14614.11|14534.11|14613.01|14533.01|14614.19|14534.19|14612.82|14532.82|10
1728586980000|2024-10-10 19:03:00|14613|14533|14617.24|14537.24|14617.24|14537.24|14613|14533|10
1728586990000|2024-10-10 19:03:10|14616.9|14536.9|14617.57|14537.57|14617.57|14537.57|14616.61|14536.61|9
1728587000000|2024-10-10 19:03:20|14617.56|14537.56|14618.95|14538.95|14618.95|14538.95|14617.56|14537.56|7
1728587010000|2024-10-10 19:03:30|14619.57|14539.57|14616.92|14536.92|14619.77|14539.77|14616.92|14536.92|10
1728587020000|2024-10-10 19:03:40|14617.66|14537.66|14613.58|14533.58|14617.66|14537.66|14612.62|14532.62|10
1728587030000|2024-10-10 19:03:50|14612.66|14532.66|14612.17|14532.17|14612.66|14532.66|14611.61|14531.61|8
1728587040000|2024-10-10 19:04:00|14612.67|14532.67|14613.11|14533.11|14614.34|14534.34|14612.41|14532.41|10
1728587050000|2024-10-10 19:04:10|14612.3|14532.3|14610.53|14530.53|14612.3|14532.3|14610.32|14530.32|9
1728587060000|2024-10-10 19:04:20|14610.07|14530.07|14610.61|14530.61|14610.61|14530.61|14609.79|14529.79|9
1728587070000|2024-10-10 19:04:30|14610.26|14530.26|14610.09|14530.09|14610.26|14530.26|14610.08|14530.08|8
1728587080000|2024-10-10 19:04:40|14610.93|14530.93|14611.86|14531.86|14611.86|14531.86|14610.44|14530.44|10
1728587090000|2024-10-10 19:04:50|14612.81|14532.81|14612.08|14532.08|14612.84|14532.84|14612.08|14532.08|9
1728587100000|2024-10-10 19:05:00|14612.68|14532.68|14612.28|14532.28|14612.74|14532.74|14612.19|14532.19|9
1728587110000|2024-10-10 19:05:10|14613.32|14533.32|14610.49|14530.49|14613.43|14533.43|14610.49|14530.49|10
1728587120000|2024-10-10 19:05:20|14610.77|14530.77|14604.18|14524.18|14610.8|14530.8|14604.18|14524.18|10
1728587130000|2024-10-10 19:05:30|14603.2|14523.2|14604.39|14524.39|14605.06|14525.06|14602.92|14522.92|10
1728587140000|2024-10-10 19:05:40|14604.27|14524.27|14603.53|14523.53|14604.31|14524.31|14603.34|14523.34|9
1728587150000|2024-10-10 19:05:50|14603.52|14523.52|14598.87|14518.87|14603.52|14523.52|14598.87|14518.87|9
1728587160000|2024-10-10 19:06:00|14598.8|14518.8|14600.92|14520.92|14601.28|14521.28|14598.8|14518.8|9
1728587170000|2024-10-10 19:06:10|14600.91|14520.91|14600.41|14520.41|14601.82|14521.82|14600.41|14520.41|10
1728587180000|2024-10-10 19:06:20|14599.82|14519.82|14595.53|14515.53|14599.82|14519.82|14595.53|14515.53|10
1728587190000|2024-10-10 19:06:30|14595.48|14515.48|14594.71|14514.71|14595.48|14515.48|14594.59|14514.59|10
1728587200000|2024-10-10 19:06:40|14594.75|14514.75|14594.99|14514.99|14594.99|14514.99|14594.75|14514.75|6
1728587210000|2024-10-10 19:06:50|14595.47|14515.47|14594.98|14514.98|14595.58|14515.58|14594.96|14514.96|7
1728587220000|2024-10-10 19:07:00|14594.76|14514.76|14594.26|14514.26|14595|14515|14593.64|14513.64|10
1728587230000|2024-10-10 19:07:10|14594.2|14514.2|14591.55|14511.55|14594.2|14514.2|14591.55|14511.55|10
1728587240000|2024-10-10 19:07:20|14591.71|14511.71|14591.26|14511.26|14592.46|14512.46|14590.5|14510.5|9
1728587250000|2024-10-10 19:07:30|14590.55|14510.55|14588.33|14508.33|14590.55|14510.55|14588.33|14508.33|8
1728587260000|2024-10-10 19:07:40|14588.15|14508.15|14586.48|14506.48|14588.15|14508.15|14586.47|14506.47|9
1728587270000|2024-10-10 19:07:50|14586.42|14506.42|14585.75|14505.75|14586.42|14506.42|14584.63|14504.63|10
1728587280000|2024-10-10 19:08:00|14586.07|14506.07|14587.77|14507.77|14587.77|14507.77|14586.07|14506.07|9
1728587290000|2024-10-10 19:08:10|14587.78|14507.78|14587.28|14507.28|14588.64|14508.64|14587.12|14507.12|10
1728587300000|2024-10-10 19:08:20|14587.75|14507.75|14587.86|14507.86|14588.85|14508.85|14587.75|14507.75|9
1728587310000|2024-10-10 19:08:30|14588.41|14508.41|14588.33|14508.33|14588.53|14508.53|14587.92|14507.92|10
1728587320000|2024-10-10 19:08:40|14588.2|14508.2|14588.34|14508.34|14588.75|14508.75|14588.2|14508.2|8
1728587330000|2024-10-10 19:08:50|14587.91|14507.91|14588.74|14508.74|14588.74|14508.74|14587.64|14507.64|7
1728587340000|2024-10-10 19:09:00|14588.76|14508.76|14582.53|14502.53|14589.76|14509.76|14581.3|14501.3|10
1728587350000|2024-10-10 19:09:10|14582.18|14502.18|14584.28|14504.28|14584.28|14504.28|14582.18|14502.18|9
1728587360000|2024-10-10 19:09:20|14584.33|14504.33|14586.39|14506.39|14586.39|14506.39|14584.33|14504.33|10
1728587370000|2024-10-10 19:09:30|14586.27|14506.27|14586.18|14506.18|14586.85|14506.85|14586.18|14506.18|10
1728587380000|2024-10-10 19:09:40|14585.91|14505.91|14586.44|14506.44|14586.44|14506.44|14585.76|14505.76|10
1728587390000|2024-10-10 19:09:50|14586.43|14506.43|14586.98|14506.98|14586.98|14506.98|14586.02|14506.02|10
1728587400000|2024-10-10 19:10:00|14586.51|14506.51|14590.24|14510.24|14590.39|14510.39|14586.51|14506.51|10
1728587410000|2024-10-10 19:10:10|14590.89|14510.89|14590.42|14510.42|14593.67|14513.67|14590.42|14510.42|10
1728587420000|2024-10-10 19:10:20|14590.7|14510.7|14585.78|14505.78|14591.04|14511.04|14585.78|14505.78|10
1728587430000|2024-10-10 19:10:30|14586.05|14506.05|14587.15|14507.15|14587.15|14507.15|14584.94|14504.94|9
1728587440000|2024-10-10 19:10:40|14587.2|14507.2|14583.57|14503.57|14587.2|14507.2|14583.54|14503.54|8
1728587450000|2024-10-10 19:10:50|14583.56|14503.56|14582.08|14502.08|14583.56|14503.56|14582.08|14502.08|9
1728587460000|2024-10-10 19:11:00|14582.04|14502.04|14585.59|14505.59|14585.59|14505.59|14582.04|14502.04|8
1728587470000|2024-10-10 19:11:10|14585.6|14505.6|14586.78|14506.78|14586.94|14506.94|14585.6|14505.6|9
1728587480000|2024-10-10 19:11:20|14586.94|14506.94|14583.9|14503.9|14586.94|14506.94|14583.9|14503.9|9
1728587490000|2024-10-10 19:11:30|14583.88|14503.88|14584.42|14504.42|14584.97|14504.97|14583.83|14503.83|10
1728587500000|2024-10-10 19:11:40|14584.4|14504.4|14583.9|14503.9|14584.67|14504.67|14583.9|14503.9|10
1728587510000|2024-10-10 19:11:50|14583.87|14503.87|14581.97|14501.97|14583.87|14503.87|14581.97|14501.97|10
1728587520000|2024-10-10 19:12:00|14581.91|14501.91|14581.46|14501.46|14582.16|14502.16|14581.26|14501.26|9
1728587530000|2024-10-10 19:12:10|14581.57|14501.57|14581.27|14501.27|14581.57|14501.57|14581.27|14501.27|8
1728587540000|2024-10-10 19:12:20|14580.7|14500.7|14579.74|14499.74|14580.7|14500.7|14579.42|14499.42|9
1728587550000|2024-10-10 19:12:30|14579.9|14499.9|14580.97|14500.97|14581.51|14501.51|14579.9|14499.9|8
1728587560000|2024-10-10 19:12:40|14580.98|14500.98|14581.11|14501.11|14581.3|14501.3|14580.97|14500.97|10
1728587570000|2024-10-10 19:12:50|14581.21|14501.21|14581.6|14501.6|14581.6|14501.6|14581.21|14501.21|7
1728587580000|2024-10-10 19:13:00|14581.41|14501.41|14578.9|14498.9|14581.41|14501.41|14578.9|14498.9|9
1728587590000|2024-10-10 19:13:10|14579.43|14499.43|14580.78|14500.78|14580.78|14500.78|14579.22|14499.22|10
1728587600000|2024-10-10 19:13:20|14581.01|14501.01|14580.73|14500.73|14581.01|14501.01|14580.44|14500.44|9
1728587610000|2024-10-10 19:13:30|14581.73|14501.73|14585.54|14505.54|14585.54|14505.54|14581.73|14501.73|10
1728587620000|2024-10-10 19:13:40|14585.59|14505.59|14585.44|14505.44|14585.97|14505.97|14585.29|14505.29|10
1728587630000|2024-10-10 19:13:50|14585.97|14505.97|14586.75|14506.75|14586.75|14506.75|14585.84|14505.84|10
1728587640000|2024-10-10 19:14:00|14589.17|14509.17|14590.11|14510.11|14590.11|14510.11|14588.64|14508.64|8
1728587650000|2024-10-10 19:14:10|14589.83|14509.83|14589.78|14509.78|14590.02|14510.02|14589.64|14509.64|10
1728587660000|2024-10-10 19:14:20|14590.57|14510.57|14590.33|14510.33|14590.57|14510.57|14589.77|14509.77|7
1728587670000|2024-10-10 19:14:30|14589.88|14509.88|14589.27|14509.27|14590.41|14510.41|14589.27|14509.27|9
1728587680000|2024-10-10 19:14:40|14589.28|14509.28|14588.91|14508.91|14589.28|14509.28|14588.91|14508.91|7
1728587690000|2024-10-10 19:14:50|14589.15|14509.15|14590.42|14510.42|14590.42|14510.42|14589.03|14509.03|8
1728587700000|2024-10-10 19:15:00|14590.31|14510.31|14586.82|14506.82|14590.31|14510.31|14586.82|14506.82|10
1728587710000|2024-10-10 19:15:10|14586.71|14506.71|14583.67|14503.67|14586.71|14506.71|14583.57|14503.57|9
1728587720000|2024-10-10 19:15:20|14583.75|14503.75|14583.94|14503.94|14584.17|14504.17|14582.8|14502.8|10
1728587730000|2024-10-10 19:15:30|14583.75|14503.75|14581.42|14501.42|14583.75|14503.75|14581.25|14501.25|9
1728587740000|2024-10-10 19:15:40|14581.43|14501.43|14582.49|14502.49|14582.53|14502.53|14581.23|14501.23|9
1728587750000|2024-10-10 19:15:50|14583.47|14503.47|14584.23|14504.23|14584.23|14504.23|14583.37|14503.37|8
1728587760000|2024-10-10 19:16:00|14584.15|14504.15|14586.07|14506.07|14586.12|14506.12|14583.87|14503.87|10
1728587770000|2024-10-10 19:16:10|14587.21|14507.21|14590.85|14510.85|14590.85|14510.85|14587.1|14507.1|10
1728587780000|2024-10-10 19:16:20|14590.93|14510.93|14592.45|14512.45|14593.61|14513.61|14590.93|14510.93|10
1728587790000|2024-10-10 19:16:30|14592.34|14512.34|14594.01|14514.01|14594.01|14514.01|14592.25|14512.25|9
1728587800000|2024-10-10 19:16:40|14594.76|14514.76|14599.03|14519.03|14599.03|14519.03|14594.76|14514.76|10
1728587810000|2024-10-10 19:16:50|14598.93|14518.93|14601.59|14521.59|14601.59|14521.59|14598.93|14518.93|9
1728587820000|2024-10-10 19:17:00|14601.34|14521.34|14603.01|14523.01|14603.01|14523.01|14601.31|14521.31|9
1728587830000|2024-10-10 19:17:10|14602.42|14522.42|14600.12|14520.12|14603.62|14523.62|14600.12|14520.12|10
1728587840000|2024-10-10 19:17:20|14600.13|14520.13|14600.06|14520.06|14600.55|14520.55|14598.97|14518.97|10
1728587850000|2024-10-10 19:17:30|14600.07|14520.07|14601.8|14521.8|14602.31|14522.31|14599.21|14519.21|10
1728587860000|2024-10-10 19:17:40|14601.64|14521.64|14594.98|14514.98|14601.64|14521.64|14594.98|14514.98|10
1728587870000|2024-10-10 19:17:50|14594.8|14514.8|14591.27|14511.27|14595.55|14515.55|14591.27|14511.27|10
1728587880000|2024-10-10 19:18:00|14591.23|14511.23|14590.59|14510.59|14591.27|14511.27|14590.56|14510.56|8
1728587890000|2024-10-10 19:18:10|14590.74|14510.74|14593.36|14513.36|14593.36|14513.36|14590.65|14510.65|10
1728587900000|2024-10-10 19:18:20|14593.4|14513.4|14597.17|14517.17|14597.17|14517.17|14593.4|14513.4|10
1728587910000|2024-10-10 19:18:30|14597.15|14517.15|14597.55|14517.55|14597.9|14517.9|14597.15|14517.15|9
1728587920000|2024-10-10 19:18:40|14597.66|14517.66|14599.16|14519.16|14599.16|14519.16|14597.66|14517.66|9
1728587930000|2024-10-10 19:18:50|14599.48|14519.48|14598.34|14518.34|14599.48|14519.48|14598.28|14518.28|10
1728587940000|2024-10-10 19:19:00|14598.16|14518.16|14599.25|14519.25|14599.71|14519.71|14598.16|14518.16|9
1728587950000|2024-10-10 19:19:10|14599.04|14519.04|14598.38|14518.38|14599.04|14519.04|14598.35|14518.35|9
1728587960000|2024-10-10 19:19:20|14598.7|14518.7|14599.63|14519.63|14599.63|14519.63|14598.68|14518.68|8
1728587970000|2024-10-10 19:19:30|14600.04|14520.04|14600.35|14520.35|14600.52|14520.52|14599.45|14519.45|9
1728587980000|2024-10-10 19:19:40|14600.31|14520.31|14600.27|14520.27|14601.25|14521.25|14600.27|14520.27|6
1728587990000|2024-10-10 19:19:50|14600.23|14520.23|14600.21|14520.21|14601.26|14521.26|14600.1|14520.1|7
1728588000000|2024-10-10 19:20:00|14599.9|14519.9|14603.04|14523.04|14603.16|14523.16|14599.9|14519.9|10
1728588010000|2024-10-10 19:20:10|14603.52|14523.52|14606.8|14526.8|14606.84|14526.84|14603.52|14523.52|10
1728588020000|2024-10-10 19:20:20|14606.77|14526.77|14609.22|14529.22|14609.57|14529.57|14606.77|14526.77|10
1728588030000|2024-10-10 19:20:30|14609.23|14529.23|14610.38|14530.38|14610.58|14530.58|14609.23|14529.23|8
1728588040000|2024-10-10 19:20:40|14610.43|14530.43|14610.26|14530.26|14611.64|14531.64|14610.26|14530.26|10
1728588050000|2024-10-10 19:20:50|14609.48|14529.48|14607.65|14527.65|14609.48|14529.48|14606.71|14526.71|10
1728588060000|2024-10-10 19:21:00|14607.9|14527.9|14606.07|14526.07|14607.9|14527.9|14606.07|14526.07|10
1728588070000|2024-10-10 19:21:10|14605.85|14525.85|14607.03|14527.03|14607.08|14527.08|14605.85|14525.85|10
1728588080000|2024-10-10 19:21:20|14606.88|14526.88|14607.74|14527.74|14607.74|14527.74|14606.44|14526.44|8
1728588090000|2024-10-10 19:21:30|14607|14527|14605.55|14525.55|14607.21|14527.21|14604.68|14524.68|10
1728588100000|2024-10-10 19:21:40|14605.58|14525.58|14599.86|14519.86|14605.61|14525.61|14598.63|14518.63|9
1728588110000|2024-10-10 19:21:50|14598.91|14518.91|14596.94|14516.94|14599.08|14519.08|14596.41|14516.41|10
1728588120000|2024-10-10 19:22:00|14596.3|14516.3|14595.65|14515.65|14598.7|14518.7|14595.58|14515.58|10
1728588130000|2024-10-10 19:22:10|14595.81|14515.81|14594.74|14514.74|14596.01|14516.01|14594.74|14514.74|10
1728588140000|2024-10-10 19:22:20|14594.47|14514.47|14596.14|14516.14|14596.14|14516.14|14594.47|14514.47|9
1728588150000|2024-10-10 19:22:30|14595.91|14515.91|14594.99|14514.99|14595.91|14515.91|14594.4|14514.4|10
1728588160000|2024-10-10 19:22:40|14594.98|14514.98|14594.88|14514.88|14595.11|14515.11|14594.63|14514.63|6
1728588170000|2024-10-10 19:22:50|14594.85|14514.85|14594.55|14514.55|14594.85|14514.85|14594.55|14514.55|7
1728588180000|2024-10-10 19:23:00|14594.62|14514.62|14595.27|14515.27|14595.4|14515.4|14594.62|14514.62|7
1728588190000|2024-10-10 19:23:10|14595.49|14515.49|14591.98|14511.98|14596.13|14516.13|14591.98|14511.98|10
1728588200000|2024-10-10 19:23:20|14591.84|14511.84|14593.19|14513.19|14593.91|14513.91|14591.84|14511.84|9
1728588210000|2024-10-10 19:23:30|14593.49|14513.49|14594.05|14514.05|14594.56|14514.56|14593.15|14513.15|10
1728588220000|2024-10-10 19:23:40|14594.08|14514.08|14592.03|14512.03|14594.21|14514.21|14592.03|14512.03|8
1728588230000|2024-10-10 19:23:50|14591.97|14511.97|14592.56|14512.56|14593.08|14513.08|14591.94|14511.94|8
1728588240000|2024-10-10 19:24:00|14592.45|14512.45|14592.41|14512.41|14592.53|14512.53|14591.81|14511.81|10
1728588250000|2024-10-10 19:24:10|14592.32|14512.32|14592.65|14512.65|14592.71|14512.71|14592.32|14512.32|8
1728588260000|2024-10-10 19:24:20|14592.63|14512.63|14592.43|14512.43|14592.63|14512.63|14592.36|14512.36|9
1728588270000|2024-10-10 19:24:30|14592.44|14512.44|14592.13|14512.13|14593.08|14513.08|14592.13|14512.13|8
1728588280000|2024-10-10 19:24:40|14592.11|14512.11|14592.2|14512.2|14592.73|14512.73|14592.11|14512.11|9
1728588290000|2024-10-10 19:24:50|14592.63|14512.63|14594.97|14514.97|14594.97|14514.97|14592.63|14512.63|10
1728588300000|2024-10-10 19:25:00|14594.96|14514.96|14597.72|14517.72|14598.3|14518.3|14594.95|14514.95|10
1728588310000|2024-10-10 19:25:10|14597.56|14517.56|14597.06|14517.06|14597.56|14517.56|14595.42|14515.42|8
1728588320000|2024-10-10 19:25:20|14599.11|14519.11|14598.5|14518.5|14599.11|14519.11|14598.48|14518.48|9
1728588330000|2024-10-10 19:25:30|14598.88|14518.88|14598.84|14518.84|14598.88|14518.88|14597.46|14517.46|8
1728588340000|2024-10-10 19:25:40|14598.96|14518.96|14598.98|14518.98|14599.04|14519.04|14598.54|14518.54|10
1728588350000|2024-10-10 19:25:50|14598.68|14518.68|14601.22|14521.22|14601.23|14521.23|14598.67|14518.67|9
1728588360000|2024-10-10 19:26:00|14602.13|14522.13|14602.02|14522.02|14602.28|14522.28|14601.87|14521.87|8
1728588370000|2024-10-10 19:26:10|14602.03|14522.03|14602.27|14522.27|14603.17|14523.17|14602.03|14522.03|9
1728588380000|2024-10-10 19:26:20|14602.36|14522.36|14602.46|14522.46|14603.48|14523.48|14602.36|14522.36|9
1728588390000|2024-10-10 19:26:30|14602|14522|14601.74|14521.74|14602|14522|14601.73|14521.73|8
1728588400000|2024-10-10 19:26:40|14602.29|14522.29|14600.95|14520.95|14602.66|14522.66|14600.95|14520.95|8
1728588410000|2024-10-10 19:26:50|14600.98|14520.98|14601.36|14521.36|14601.51|14521.51|14600.76|14520.76|9
1728588420000|2024-10-10 19:27:00|14600.9|14520.9|14602.04|14522.04|14602.04|14522.04|14600.9|14520.9|9
1728588430000|2024-10-10 19:27:10|14603.03|14523.03|14604.81|14524.81|14604.81|14524.81|14602.93|14522.93|9
1728588440000|2024-10-10 19:27:20|14605.15|14525.15|14608.68|14528.68|14608.68|14528.68|14605.06|14525.06|9
1728588450000|2024-10-10 19:27:30|14608.39|14528.39|14608.84|14528.84|14609.08|14529.08|14608.39|14528.39|8
1728588460000|2024-10-10 19:27:40|14609.15|14529.15|14609.38|14529.38|14609.38|14529.38|14608.96|14528.96|5
1728588470000|2024-10-10 19:27:50|14609.6|14529.6|14609.81|14529.81|14609.81|14529.81|14609.39|14529.39|7
1728588480000|2024-10-10 19:28:00|14609.82|14529.82|14611.56|14531.56|14612.17|14532.17|14609.82|14529.82|8
1728588490000|2024-10-10 19:28:10|14611.41|14531.41|14612.21|14532.21|14612.21|14532.21|14610.82|14530.82|10
1728588500000|2024-10-10 19:28:20|14612.19|14532.19|14611.73|14531.73|14612.19|14532.19|14611.73|14531.73|9
1728588510000|2024-10-10 19:28:30|14611.34|14531.34|14611.28|14531.28|14612.01|14532.01|14611.02|14531.02|7
1728588520000|2024-10-10 19:28:40|14611.05|14531.05|14613.06|14533.06|14613.11|14533.11|14611.05|14531.05|8
1728588530000|2024-10-10 19:28:50|14614.46|14534.46|14614.69|14534.69|14614.74|14534.74|14613.7|14533.7|10
1728588540000|2024-10-10 19:29:00|14614.59|14534.59|14617.03|14537.03|14617.6|14537.6|14614.59|14534.59|9
1728588550000|2024-10-10 19:29:10|14617.1|14537.1|14616.71|14536.71|14617.61|14537.61|14616.43|14536.43|8
1728588560000|2024-10-10 19:29:20|14617.21|14537.21|14617.26|14537.26|14617.7|14537.7|14617.02|14537.02|8
1728588570000|2024-10-10 19:29:30|14618.69|14538.69|14619.09|14539.09|14619.34|14539.34|14618.43|14538.43|9
1728588580000|2024-10-10 19:29:40|14619.23|14539.23|14619.97|14539.97|14619.97|14539.97|14618.76|14538.76|8
1728588590000|2024-10-10 19:29:50|14620.29|14540.29|14620.73|14540.73|14620.73|14540.73|14620.28|14540.28|7
1728588600000|2024-10-10 19:30:00|14620.74|14540.74|14621.63|14541.63|14621.63|14541.63|14620.59|14540.59|10
1728588610000|2024-10-10 19:30:10|14622.04|14542.04|14620.16|14540.16|14622.04|14542.04|14618.82|14538.82|9
1728588620000|2024-10-10 19:30:20|14622.38|14542.38|14621.99|14541.99|14622.39|14542.39|14621.95|14541.95|10
1728588630000|2024-10-10 19:30:30|14622.02|14542.02|14620.82|14540.82|14622.8|14542.8|14620.16|14540.16|8
1728588640000|2024-10-10 19:30:40|14620.07|14540.07|14621.85|14541.85|14621.87|14541.87|14620.02|14540.02|9
1728588650000|2024-10-10 19:30:50|14621.87|14541.87|14622.88|14542.88|14622.88|14542.88|14621.79|14541.79|7
1728588660000|2024-10-10 19:31:00|14622.54|14542.54|14625.16|14545.16|14625.16|14545.16|14622.47|14542.47|10
1728588670000|2024-10-10 19:31:10|14625.26|14545.26|14625.82|14545.82|14625.88|14545.88|14624.79|14544.79|10
1728588680000|2024-10-10 19:31:20|14625.87|14545.87|14627.84|14547.84|14629.56|14549.56|14625.79|14545.79|9
1728588690000|2024-10-10 19:31:30|14627.83|14547.83|14627.49|14547.49|14627.83|14547.83|14627.17|14547.17|10
1728588700000|2024-10-10 19:31:40|14628.35|14548.35|14628.3|14548.3|14628.35|14548.35|14627.26|14547.26|8
1728588710000|2024-10-10 19:31:50|14628.95|14548.95|14627.5|14547.5|14629.23|14549.23|14627.46|14547.46|10
1728588720000|2024-10-10 19:32:00|14626.99|14546.99|14625.64|14545.64|14626.99|14546.99|14625.37|14545.37|9
1728588730000|2024-10-10 19:32:10|14625.8|14545.8|14626.39|14546.39|14626.74|14546.74|14625.61|14545.61|9
1728588740000|2024-10-10 19:32:20|14625.83|14545.83|14627.47|14547.47|14627.47|14547.47|14625.83|14545.83|10
1728588750000|2024-10-10 19:32:30|14627.45|14547.45|14628.13|14548.13|14628.13|14548.13|14626.93|14546.93|7
1728588760000|2024-10-10 19:32:40|14628.12|14548.12|14629.26|14549.26|14629.26|14549.26|14626.87|14546.87|8
1728588770000|2024-10-10 19:32:50|14629.5|14549.5|14632.79|14552.79|14632.95|14552.95|14629.5|14549.5|8
1728588780000|2024-10-10 19:33:00|14632.78|14552.78|14635.09|14555.09|14635.09|14555.09|14632.78|14552.78|10
1728588790000|2024-10-10 19:33:10|14635.1|14555.1|14634.11|14554.11|14635.61|14555.61|14634.11|14554.11|9
1728588800000|2024-10-10 19:33:20|14632.5|14552.5|14631.15|14551.15|14632.55|14552.55|14631.15|14551.15|9
1728588810000|2024-10-10 19:33:30|14631.18|14551.18|14630.56|14550.56|14631.34|14551.34|14630.56|14550.56|10
1728588820000|2024-10-10 19:33:40|14630.54|14550.54|14630.57|14550.57|14630.57|14550.57|14630.16|14550.16|7
1728588830000|2024-10-10 19:33:50|14632.07|14552.07|14631.76|14551.76|14632.07|14552.07|14631.67|14551.67|8
1728588840000|2024-10-10 19:34:00|14631.87|14551.87|14635.28|14555.28|14635.55|14555.55|14630.99|14550.99|9
1728588850000|2024-10-10 19:34:10|14635.29|14555.29|14638.76|14558.76|14638.76|14558.76|14635.29|14555.29|9
1728588860000|2024-10-10 19:34:20|14638.55|14558.55|14636.88|14556.88|14638.55|14558.55|14636.88|14556.88|10
1728588870000|2024-10-10 19:34:30|14636.87|14556.87|14635.75|14555.75|14636.87|14556.87|14635.61|14555.61|9
1728588880000|2024-10-10 19:34:40|14634.08|14554.08|14633.64|14553.64|14634.77|14554.77|14633.57|14553.57|9
1728588890000|2024-10-10 19:34:50|14633.78|14553.78|14632.98|14552.98|14633.78|14553.78|14632.3|14552.3|9
1728588900000|2024-10-10 19:35:00|14632.97|14552.97|14634.03|14554.03|14634.72|14554.72|14632.97|14552.97|10
1728588910000|2024-10-10 19:35:10|14634.15|14554.15|14636.36|14556.36|14636.99|14556.99|14634.15|14554.15|10
1728588920000|2024-10-10 19:35:20|14636.41|14556.41|14635.85|14555.85|14636.62|14556.62|14635.85|14555.85|8
1728588930000|2024-10-10 19:35:30|14636.36|14556.36|14636.95|14556.95|14636.95|14556.95|14635.79|14555.79|10
1728588940000|2024-10-10 19:35:40|14636.93|14556.93|14639.27|14559.27|14639.48|14559.48|14636.93|14556.93|10
1728588950000|2024-10-10 19:35:50|14639.71|14559.71|14642.9|14562.9|14643.83|14563.83|14639.71|14559.71|10
1728588960000|2024-10-10 19:36:00|14644.61|14564.61|14645.18|14565.18|14645.33|14565.33|14644.25|14564.25|10
1728588970000|2024-10-10 19:36:10|14645.11|14565.11|14643.82|14563.82|14645.64|14565.64|14643.82|14563.82|10
1728588980000|2024-10-10 19:36:20|14643.15|14563.15|14642.8|14562.8|14643.15|14563.15|14642.14|14562.14|9
1728588990000|2024-10-10 19:36:30|14642.65|14562.65|14642.37|14562.37|14642.97|14562.97|14642.34|14562.34|9
1728589000000|2024-10-10 19:36:40|14643.31|14563.31|14641.59|14561.59|14643.5|14563.5|14641.59|14561.59|10
1728589010000|2024-10-10 19:36:50|14641.37|14561.37|14642.27|14562.27|14642.27|14562.27|14641.37|14561.37|9
1728589020000|2024-10-10 19:37:00|14642.14|14562.14|14642.42|14562.42|14642.57|14562.57|14641.89|14561.89|7
1728589030000|2024-10-10 19:37:10|14642.64|14562.64|14643.68|14563.68|14643.76|14563.76|14642.64|14562.64|9
1728589040000|2024-10-10 19:37:20|14644.01|14564.01|14646.56|14566.56|14646.56|14566.56|14644.01|14564.01|9
1728589050000|2024-10-10 19:37:30|14646.55|14566.55|14645.85|14565.85|14646.55|14566.55|14645.81|14565.81|9
1728589060000|2024-10-10 19:37:40|14645.96|14565.96|14647.82|14567.82|14648.02|14568.02|14645.84|14565.84|9
1728589070000|2024-10-10 19:37:50|14647.83|14567.83|14647.69|14567.69|14648.52|14568.52|14647.15|14567.15|10
1728589080000|2024-10-10 19:38:00|14648.86|14568.86|14652.28|14572.28|14652.28|14572.28|14648.79|14568.79|10
1728589090000|2024-10-10 19:38:10|14652.7|14572.7|14653.08|14573.08|14654.17|14574.17|14652.17|14572.17|9
1728589100000|2024-10-10 19:38:20|14652.75|14572.75|14653.43|14573.43|14654.65|14574.65|14652.75|14572.75|10
1728589110000|2024-10-10 19:38:30|14654.64|14574.64|14655.51|14575.51|14655.51|14575.51|14653.79|14573.79|10
1728589120000|2024-10-10 19:38:40|14655.56|14575.56|14654.97|14574.97|14655.56|14575.56|14654.33|14574.33|8
1728589130000|2024-10-10 19:38:50|14655.97|14575.97|14657.31|14577.31|14657.31|14577.31|14655.67|14575.67|10
1728589140000|2024-10-10 19:39:00|14657.62|14577.62|14659.22|14579.22|14659.22|14579.22|14657.6|14577.6|7
1728589150000|2024-10-10 19:39:10|14658.42|14578.42|14658.43|14578.43|14658.89|14578.89|14657.87|14577.87|9
1728589160000|2024-10-10 19:39:20|14658.44|14578.44|14657.98|14577.98|14659.34|14579.34|14657.74|14577.74|8
1728589170000|2024-10-10 19:39:30|14657.66|14577.66|14656.54|14576.54|14657.68|14577.68|14656.34|14576.34|8
1728589180000|2024-10-10 19:39:40|14656.47|14576.47|14656.22|14576.22|14656.47|14576.47|14655.52|14575.52|8
1728589190000|2024-10-10 19:39:50|14656.23|14576.23|14658.44|14578.44|14658.44|14578.44|14656.23|14576.23|10
1728589200000|2024-10-10 19:40:00|14658.89|14578.89|14659.74|14579.74|14659.74|14579.74|14658.73|14578.73|9
1728589210000|2024-10-10 19:40:10|14659.76|14579.76|14659.57|14579.57|14660.5|14580.5|14659.57|14579.57|8
1728589220000|2024-10-10 19:40:20|14659.47|14579.47|14657.51|14577.51|14659.47|14579.47|14657.51|14577.51|8
1728589230000|2024-10-10 19:40:30|14657.55|14577.55|14656.99|14576.99|14657.8|14577.8|14656.95|14576.95|8
1728589240000|2024-10-10 19:40:40|14657.04|14577.04|14656.03|14576.03|14657.07|14577.07|14656.03|14576.03|9
1728589250000|2024-10-10 19:40:50|14655.26|14575.26|14651.44|14571.44|14656.27|14576.27|14650.97|14570.97|10
1728589260000|2024-10-10 19:41:00|14651.03|14571.03|14649.49|14569.49|14651.49|14571.49|14649.49|14569.49|10
1728589270000|2024-10-10 19:41:10|14649.46|14569.46|14649.91|14569.91|14649.91|14569.91|14649.11|14569.11|10
1728589280000|2024-10-10 19:41:20|14649.1|14569.1|14648.95|14568.95|14649.4|14569.4|14648.84|14568.84|7
1728589290000|2024-10-10 19:41:30|14648.97|14568.97|14648.16|14568.16|14648.97|14568.97|14647.96|14567.96|9
1728589300000|2024-10-10 19:41:40|14648.78|14568.78|14650.41|14570.41|14650.41|14570.41|14648.29|14568.29|10
1728589310000|2024-10-10 19:41:50|14650.12|14570.12|14649.46|14569.46|14650.12|14570.12|14649.46|14569.46|10
1728589320000|2024-10-10 19:42:00|14649.57|14569.57|14646.47|14566.47|14649.57|14569.57|14646.47|14566.47|6
1728589330000|2024-10-10 19:42:10|14646.61|14566.61|14644.59|14564.59|14646.61|14566.61|14644.32|14564.32|10
1728589340000|2024-10-10 19:42:20|14645.83|14565.83|14644.54|14564.54|14645.83|14565.83|14644.52|14564.52|6
1728589350000|2024-10-10 19:42:30|14644.53|14564.53|14645.76|14565.76|14645.76|14565.76|14644.53|14564.53|10
1728589360000|2024-10-10 19:42:40|14645.28|14565.28|14646.74|14566.74|14646.74|14566.74|14645.28|14565.28|7
1728589370000|2024-10-10 19:42:50|14646.67|14566.67|14646.11|14566.11|14646.78|14566.78|14646.01|14566.01|8
1728589380000|2024-10-10 19:43:00|14646.86|14566.86|14648.01|14568.01|14648.09|14568.09|14646.86|14566.86|10
1728589390000|2024-10-10 19:43:10|14649.32|14569.32|14650.24|14570.24|14650.24|14570.24|14648.32|14568.32|9
1728589400000|2024-10-10 19:43:20|14649.58|14569.58|14651.87|14571.87|14651.87|14571.87|14649.58|14569.58|7
1728589410000|2024-10-10 19:43:30|14651.43|14571.43|14653.3|14573.3|14653.3|14573.3|14651.43|14571.43|8
1728589420000|2024-10-10 19:43:40|14653.97|14573.97|14655.51|14575.51|14655.51|14575.51|14653.46|14573.46|10
1728589430000|2024-10-10 19:43:50|14655.25|14575.25|14655.96|14575.96|14655.96|14575.96|14655.21|14575.21|7
1728589440000|2024-10-10 19:44:00|14655.94|14575.94|14657.29|14577.29|14657.3|14577.3|14655.94|14575.94|8
1728589450000|2024-10-10 19:44:10|14657.28|14577.28|14656.74|14576.74|14657.28|14577.28|14656.74|14576.74|8
1728589460000|2024-10-10 19:44:20|14658.32|14578.32|14657.72|14577.72|14658.68|14578.68|14657.72|14577.72|9
1728589470000|2024-10-10 19:44:30|14656.83|14576.83|14657.28|14577.28|14657.61|14577.61|14656.81|14576.81|8
1728589480000|2024-10-10 19:44:40|14657.53|14577.53|14657.63|14577.63|14658.15|14578.15|14657.41|14577.41|10
1728589490000|2024-10-10 19:44:50|14658.03|14578.03|14658.09|14578.09|14658.6|14578.6|14657.6|14577.6|9
1728589500000|2024-10-10 19:45:00|14658.28|14578.28|14659.76|14579.76|14660.13|14580.13|14658.13|14578.13|8
1728589510000|2024-10-10 19:45:10|14660.28|14580.28|14659.32|14579.32|14660.28|14580.28|14659.09|14579.09|10
1728589520000|2024-10-10 19:45:20|14659.35|14579.35|14657.14|14577.14|14659.36|14579.36|14657.14|14577.14|7
1728589530000|2024-10-10 19:45:30|14657.24|14577.24|14654.54|14574.54|14657.24|14577.24|14653.92|14573.92|10
1728589540000|2024-10-10 19:45:40|14655.32|14575.32|14656.45|14576.45|14656.48|14576.48|14654.5|14574.5|9
1728589550000|2024-10-10 19:45:50|14656.81|14576.81|14657.97|14577.97|14657.99|14577.99|14656.81|14576.81|9
1728589560000|2024-10-10 19:46:00|14657.81|14577.81|14658.8|14578.8|14658.9|14578.9|14657.81|14577.81|10
1728589570000|2024-10-10 19:46:10|14657.79|14577.79|14654.8|14574.8|14657.79|14577.79|14654.8|14574.8|10
1728589580000|2024-10-10 19:46:20|14654.72|14574.72|14652.95|14572.95|14654.72|14574.72|14652.95|14572.95|10
1728589590000|2024-10-10 19:46:30|14652.32|14572.32|14652.22|14572.22|14652.32|14572.32|14652.17|14572.17|9
1728589600000|2024-10-10 19:46:40|14652.5|14572.5|14652.72|14572.72|14652.95|14572.95|14652.5|14572.5|7
1728589610000|2024-10-10 19:46:50|14652.74|14572.74|14654.02|14574.02|14654.02|14574.02|14652.74|14572.74|9
1728589620000|2024-10-10 19:47:00|14654.07|14574.07|14654.44|14574.44|14654.5|14574.5|14653.57|14573.57|9
1728589630000|2024-10-10 19:47:10|14654.45|14574.45|14653.85|14573.85|14655.02|14575.02|14653.85|14573.85|9
1728589640000|2024-10-10 19:47:20|14654.48|14574.48|14654.59|14574.59|14654.76|14574.76|14654.42|14574.42|9
1728589650000|2024-10-10 19:47:30|14654.76|14574.76|14654.92|14574.92|14654.92|14574.92|14654.59|14574.59|6
1728589660000|2024-10-10 19:47:40|14654.54|14574.54|14655.72|14575.72|14656.72|14576.72|14654.54|14574.54|8
1728589670000|2024-10-10 19:47:50|14656|14576|14658.12|14578.12|14658.12|14578.12|14656|14576|6
1728589680000|2024-10-10 19:48:00|14658.2|14578.2|14658.23|14578.23|14658.56|14578.56|14658.18|14578.18|8
1728589690000|2024-10-10 19:48:10|14659.16|14579.16|14659.03|14579.03|14659.16|14579.16|14658.59|14578.59|8
1728589700000|2024-10-10 19:48:20|14659.12|14579.12|14657.17|14577.17|14659.13|14579.13|14657.17|14577.17|10
1728589710000|2024-10-10 19:48:30|14655.67|14575.67|14655.62|14575.62|14656.3|14576.3|14655.32|14575.32|9
1728589720000|2024-10-10 19:48:40|14655.6|14575.6|14655.45|14575.45|14655.9|14575.9|14655.45|14575.45|8
1728589730000|2024-10-10 19:48:50|14655.66|14575.66|14656.21|14576.21|14657.04|14577.04|14655.66|14575.66|8
1728589740000|2024-10-10 19:49:00|14655.78|14575.78|14656.76|14576.76|14656.76|14576.76|14655.78|14575.78|8
1728589750000|2024-10-10 19:49:10|14657.11|14577.11|14656.1|14576.1|14657.46|14577.46|14656.1|14576.1|10
1728589760000|2024-10-10 19:49:20|14656.15|14576.15|14656.15|14576.15|14656.86|14576.86|14656.04|14576.04|9
1728589770000|2024-10-10 19:49:30|14656.21|14576.21|14656.77|14576.77|14656.79|14576.79|14656.16|14576.16|9
1728589780000|2024-10-10 19:49:40|14656.74|14576.74|14656.57|14576.57|14657.53|14577.53|14656.35|14576.35|8
1728589790000|2024-10-10 19:49:50|14656.94|14576.94|14656.33|14576.33|14657.42|14577.42|14656.18|14576.18|9
1728589800000|2024-10-10 19:50:00|14656.94|14576.94|14656.99|14576.99|14657.11|14577.11|14656.55|14576.55|10
1728589810000|2024-10-10 19:50:10|14656.88|14576.88|14658.4|14578.4|14658.42|14578.42|14656.88|14576.88|6
1728589820000|2024-10-10 19:50:20|14659.51|14579.51|14659.84|14579.84|14660.04|14580.04|14659.51|14579.51|10
1728589830000|2024-10-10 19:50:30|14660.16|14580.16|14660.03|14580.03|14660.55|14580.55|14659.85|14579.85|7
1728589840000|2024-10-10 19:50:40|14660.06|14580.06|14660.62|14580.62|14660.62|14580.62|14659.95|14579.95|7
1728589850000|2024-10-10 19:50:50|14660.78|14580.78|14659.82|14579.82|14660.78|14580.78|14659.82|14579.82|7
1728589860000|2024-10-10 19:51:00|14660.49|14580.49|14661.92|14581.92|14661.92|14581.92|14660.49|14580.49|6
1728589870000|2024-10-10 19:51:10|14661.71|14581.71|14661.98|14581.98|14662.2|14582.2|14661.71|14581.71|10
1728589880000|2024-10-10 19:51:20|14662.7|14582.7|14661.6|14581.6|14662.7|14582.7|14661.6|14581.6|7
1728589890000|2024-10-10 19:51:30|14661.59|14581.59|14661.47|14581.47|14661.6|14581.6|14661.46|14581.46|8
1728589900000|2024-10-10 19:51:40|14661.5|14581.5|14658.47|14578.47|14661.93|14581.93|14658.47|14578.47|10
1728589910000|2024-10-10 19:51:50|14658.45|14578.45|14653.85|14573.85|14658.45|14578.45|14653.85|14573.85|8
1728589920000|2024-10-10 19:52:00|14653.81|14573.81|14652.3|14572.3|14655.43|14575.43|14652.14|14572.14|10
1728589930000|2024-10-10 19:52:10|14651.99|14571.99|14648.86|14568.86|14651.99|14571.99|14648.05|14568.05|10
1728589940000|2024-10-10 19:52:20|14649.01|14569.01|14649.27|14569.27|14649.27|14569.27|14648.66|14568.66|10
1728589950000|2024-10-10 19:52:30|14649.31|14569.31|14649.59|14569.59|14650.96|14570.96|14649.31|14569.31|9
1728589960000|2024-10-10 19:52:40|14650.12|14570.12|14650.3|14570.3|14650.85|14570.85|14650.12|14570.12|9
1728589970000|2024-10-10 19:52:50|14650.26|14570.26|14650.96|14570.96|14651.14|14571.14|14650.18|14570.18|8
1728589980000|2024-10-10 19:53:00|14651.83|14571.83|14655.57|14575.57|14655.65|14575.65|14651.4|14571.4|10
1728589990000|2024-10-10 19:53:10|14655.91|14575.91|14656.96|14576.96|14657.65|14577.65|14655.91|14575.91|8
1728590000000|2024-10-10 19:53:20|14656.78|14576.78|14659.45|14579.45|14659.45|14579.45|14656.59|14576.59|9
1728590010000|2024-10-10 19:53:30|14660.21|14580.21|14658.71|14578.71|14660.21|14580.21|14658.71|14578.71|8
1728590020000|2024-10-10 19:53:40|14658.44|14578.44|14661.52|14581.52|14661.52|14581.52|14658.44|14578.44|10
1728590030000|2024-10-10 19:53:50|14661.56|14581.56|14662.38|14582.38|14662.87|14582.87|14661.56|14581.56|8
1728590040000|2024-10-10 19:54:00|14662.46|14582.46|14663.55|14583.55|14663.59|14583.59|14662.46|14582.46|9
1728590050000|2024-10-10 19:54:10|14663.25|14583.25|14664.79|14584.79|14664.9|14584.9|14663.25|14583.25|7
1728590060000|2024-10-10 19:54:20|14664.81|14584.81|14666.7|14586.7|14666.7|14586.7|14664.81|14584.81|7
1728590070000|2024-10-10 19:54:30|14666.82|14586.82|14669.12|14589.12|14669.12|14589.12|14665.9|14585.9|7
1728590080000|2024-10-10 19:54:40|14668.34|14588.34|14667.64|14587.64|14668.63|14588.63|14667.64|14587.64|9
1728590090000|2024-10-10 19:54:50|14666.95|14586.95|14664.73|14584.73|14666.96|14586.96|14664.53|14584.53|9
1728590100000|2024-10-10 19:55:00|14664.96|14584.96|14665.23|14585.23|14665.23|14585.23|14663.49|14583.49|10
1728590110000|2024-10-10 19:55:10|14664.94|14584.94|14664.77|14584.77|14664.95|14584.95|14664.32|14584.32|9
1728590120000|2024-10-10 19:55:20|14664.99|14584.99|14667.9|14587.9|14668.14|14588.14|14664.73|14584.73|9
1728590130000|2024-10-10 19:55:30|14668.05|14588.05|14670.34|14590.34|14670.34|14590.34|14667.41|14587.41|10
1728590140000|2024-10-10 19:55:40|14670.67|14590.67|14671.08|14591.08|14671.14|14591.14|14670.49|14590.49|10
1728590150000|2024-10-10 19:55:50|14670.99|14590.99|14672.17|14592.17|14672.18|14592.18|14670.99|14590.99|10
1728590160000|2024-10-10 19:56:00|14671.86|14591.86|14671.76|14591.76|14671.89|14591.89|14671.73|14591.73|5
1728590170000|2024-10-10 19:56:10|14671.77|14591.77|14671.89|14591.89|14672.49|14592.49|14671.72|14591.72|9
1728590180000|2024-10-10 19:56:20|14672.35|14592.35|14671.73|14591.73|14672.35|14592.35|14671.52|14591.52|10
1728590190000|2024-10-10 19:56:30|14671.86|14591.86|14671.98|14591.98|14673.51|14593.51|14671.84|14591.84|10
1728590200000|2024-10-10 19:56:40|14671.95|14591.95|14670.83|14590.83|14671.95|14591.95|14670.83|14590.83|10
1728590210000|2024-10-10 19:56:50|14670.82|14590.82|14670.17|14590.17|14670.82|14590.82|14670|14590|6
1728590220000|2024-10-10 19:57:00|14670.18|14590.18|14672.18|14592.18|14672.75|14592.75|14670.18|14590.18|9
1728590230000|2024-10-10 19:57:10|14672.17|14592.17|14674.54|14594.54|14674.55|14594.55|14672.17|14592.17|9
1728590240000|2024-10-10 19:57:20|14674.7|14594.7|14674|14594|14675.54|14595.54|14674|14594|10
1728590250000|2024-10-10 19:57:30|14673.78|14593.78|14671.99|14591.99|14673.78|14593.78|14671.56|14591.56|9
1728590260000|2024-10-10 19:57:40|14671.93|14591.93|14672.83|14592.83|14672.83|14592.83|14671.91|14591.91|9
1728590270000|2024-10-10 19:57:50|14672.86|14592.86|14672.81|14592.81|14672.98|14592.98|14672.73|14592.73|9
1728590280000|2024-10-10 19:58:00|14672.82|14592.82|14672.85|14592.85|14672.92|14592.92|14672.81|14592.81|6
1728590290000|2024-10-10 19:58:10|14674.76|14594.76|14674.87|14594.87|14674.87|14594.87|14674.18|14594.18|9
1728590300000|2024-10-10 19:58:20|14674.88|14594.88|14675.85|14595.85|14675.85|14595.85|14674.87|14594.87|7
1728590310000|2024-10-10 19:58:30|14675.84|14595.84|14678.22|14598.22|14678.35|14598.35|14675.84|14595.84|8
1728590320000|2024-10-10 19:58:40|14678.67|14598.67|14679.02|14599.02|14679.3|14599.3|14678.31|14598.31|8
1728590330000|2024-10-10 19:58:50|14679.01|14599.01|14678.24|14598.24|14679.01|14599.01|14678.24|14598.24|6
1728590340000|2024-10-10 19:59:00|14677.86|14597.86|14674.39|14594.39|14678.23|14598.23|14674.39|14594.39|8
1728590350000|2024-10-10 19:59:10|14674.01|14594.01|14672.66|14592.66|14675.12|14595.12|14672.59|14592.59|10
1728590360000|2024-10-10 19:59:20|14672.67|14592.67|14665.5|14585.5|14672.67|14592.67|14665.5|14585.5|10
1728590370000|2024-10-10 19:59:30|14663.97|14583.97|14667.06|14587.06|14667.06|14587.06|14663.97|14583.97|10
1728590380000|2024-10-10 19:59:40|14666.52|14586.52|14667.43|14587.43|14667.51|14587.51|14666.41|14586.41|9
1728590390000|2024-10-10 19:59:50|14667.29|14587.29|14668.59|14588.59|14668.59|14588.59|14667.29|14587.29|7
1728590400000|2024-10-10 20:00:00|14668.6|14588.6|14667.36|14587.36|14669.01|14589.01|14666.04|14586.04|10
1728590410000|2024-10-10 20:00:10|14667.76|14587.76|14667.12|14587.12|14668.05|14588.05|14666.1|14586.1|10
1728590420000|2024-10-10 20:00:20|14667.35|14587.35|14669.92|14589.92|14669.92|14589.92|14667.35|14587.35|10
1728590430000|2024-10-10 20:00:30|14669.88|14589.88|14671.4|14591.4|14672.16|14592.16|14669.88|14589.88|10
1728590440000|2024-10-10 20:00:40|14671.42|14591.42|14673.59|14593.59|14673.59|14593.59|14671.42|14591.42|10
1728590450000|2024-10-10 20:00:50|14675.36|14595.36|14675.31|14595.31|14676.14|14596.14|14675.25|14595.25|9
1728590460000|2024-10-10 20:01:00|14675.42|14595.42|14677.11|14597.11|14677.22|14597.22|14675.42|14595.42|10
1728590470000|2024-10-10 20:01:10|14677.83|14597.83|14677.5|14597.5|14678.05|14598.05|14677.5|14597.5|10
1728590480000|2024-10-10 20:01:20|14677.51|14597.51|14672.9|14592.9|14677.51|14597.51|14672.9|14592.9|9
1728590490000|2024-10-10 20:01:30|14671.78|14591.78|14670.12|14590.12|14671.78|14591.78|14670.12|14590.12|9
1728590500000|2024-10-10 20:01:40|14670.13|14590.13|14663.32|14583.32|14670.15|14590.15|14663.32|14583.32|10
1728590510000|2024-10-10 20:01:50|14663.94|14583.94|14663.06|14583.06|14663.94|14583.94|14663.06|14583.06|10
1728590520000|2024-10-10 20:02:00|14663.35|14583.35|14663.27|14583.27|14663.6|14583.6|14663.15|14583.15|8
1728590530000|2024-10-10 20:02:10|14663.42|14583.42|14662.89|14582.89|14663.42|14583.42|14662.76|14582.76|9
1728590540000|2024-10-10 20:02:20|14663.49|14583.49|14662.95|14582.95|14664.29|14584.29|14662.91|14582.91|10
1728590550000|2024-10-10 20:02:30|14663.5|14583.5|14664.33|14584.33|14664.54|14584.54|14663.5|14583.5|9
1728590560000|2024-10-10 20:02:40|14664.34|14584.34|14661.52|14581.52|14664.34|14584.34|14661.51|14581.51|6
1728590570000|2024-10-10 20:02:50|14661.14|14581.14|14658.51|14578.51|14661.14|14581.14|14658.5|14578.5|8
1728590580000|2024-10-10 20:03:00|14658.54|14578.54|14658.52|14578.52|14659.15|14579.15|14658.1|14578.1|10
1728590590000|2024-10-10 20:03:10|14658.48|14578.48|14657.41|14577.41|14658.59|14578.59|14657.41|14577.41|10
1728590600000|2024-10-10 20:03:20|14657.4|14577.4|14657.46|14577.46|14657.92|14577.92|14657.4|14577.4|10
1728590610000|2024-10-10 20:03:30|14657.42|14577.42|14655.32|14575.32|14657.42|14577.42|14655.32|14575.32|8
1728590620000|2024-10-10 20:03:40|14654.72|14574.72|14653.67|14573.67|14654.72|14574.72|14653.67|14573.67|6
1728590630000|2024-10-10 20:03:50|14653.86|14573.86|14654.03|14574.03|14654.03|14574.03|14653.04|14573.04|9
1728590640000|2024-10-10 20:04:00|14654.09|14574.09|14656.87|14576.87|14656.9|14576.9|14654|14574|10
1728590650000|2024-10-10 20:04:10|14658.58|14578.58|14664.33|14584.33|14664.33|14584.33|14658.58|14578.58|10
1728590660000|2024-10-10 20:04:20|14664.28|14584.28|14665.5|14585.5|14665.61|14585.61|14664.28|14584.28|9
1728590670000|2024-10-10 20:04:30|14665.49|14585.49|14668.72|14588.72|14668.72|14588.72|14665.49|14585.49|10
1728590680000|2024-10-10 20:04:40|14669.16|14589.16|14668.39|14588.39|14669.16|14589.16|14667.57|14587.57|7
1728590690000|2024-10-10 20:04:50|14668.38|14588.38|14671.75|14591.75|14671.75|14591.75|14668.38|14588.38|10
1728590700000|2024-10-10 20:05:00|14671.18|14591.18|14671.52|14591.52|14671.52|14591.52|14670.44|14590.44|7
1728590710000|2024-10-10 20:05:10|14671.53|14591.53|14670.1|14590.1|14671.84|14591.84|14669.98|14589.98|9
1728590720000|2024-10-10 20:05:20|14670.09|14590.09|14673.3|14593.3|14673.3|14593.3|14670.09|14590.09|9
1728590730000|2024-10-10 20:05:30|14672.83|14592.83|14674.81|14594.81|14674.81|14594.81|14672.63|14592.63|8
1728590740000|2024-10-10 20:05:40|14675.13|14595.13|14675.39|14595.39|14675.39|14595.39|14674.91|14594.91|10
1728590750000|2024-10-10 20:05:50|14675.71|14595.71|14677.13|14597.13|14677.57|14597.57|14675.71|14595.71|8
1728590760000|2024-10-10 20:06:00|14677.19|14597.19|14678.73|14598.73|14679.23|14599.23|14677.19|14597.19|10
1728590770000|2024-10-10 20:06:10|14678.75|14598.75|14679.71|14599.71|14679.71|14599.71|14678.52|14598.52|10
1728590780000|2024-10-10 20:06:20|14679.73|14599.73|14679.97|14599.97|14680.31|14600.31|14679.58|14599.58|8
1728590790000|2024-10-10 20:06:30|14680.01|14600.01|14680.03|14600.03|14680.7|14600.7|14679.87|14599.87|9
1728590800000|2024-10-10 20:06:40|14679.64|14599.64|14680.75|14600.75|14680.75|14600.75|14679.64|14599.64|8
1728590810000|2024-10-10 20:06:50|14680.33|14600.33|14680.89|14600.89|14680.89|14600.89|14680.11|14600.11|8
1728590820000|2024-10-10 20:07:00|14680.96|14600.96|14685.76|14605.76|14685.76|14605.76|14680.96|14600.96|10
1728590830000|2024-10-10 20:07:10|14685.77|14605.77|14686.53|14606.53|14686.53|14606.53|14685.77|14605.77|8
1728590840000|2024-10-10 20:07:20|14686.37|14606.37|14688.93|14608.93|14688.93|14608.93|14686.37|14606.37|9
1728590850000|2024-10-10 20:07:30|14688.98|14608.98|14689.11|14609.11|14689.11|14609.11|14688.98|14608.98|8
1728590860000|2024-10-10 20:07:40|14689.37|14609.37|14691.45|14611.45|14691.47|14611.47|14688.99|14608.99|9
1728590870000|2024-10-10 20:07:50|14691.68|14611.68|14692.71|14612.71|14692.71|14612.71|14691.59|14611.59|8
1728590880000|2024-10-10 20:08:00|14692.73|14612.73|14695.24|14615.24|14695.24|14615.24|14690.89|14610.89|10
1728590890000|2024-10-10 20:08:10|14695.47|14615.47|14696.89|14616.89|14696.93|14616.93|14695.47|14615.47|10
1728590900000|2024-10-10 20:08:20|14697.59|14617.59|14697.88|14617.88|14697.96|14617.96|14697.02|14617.02|10
1728590910000|2024-10-10 20:08:30|14697.95|14617.95|14698.79|14618.79|14699.25|14619.25|14697.95|14617.95|10
1728590920000|2024-10-10 20:08:40|14699.55|14619.55|14699.51|14619.51|14699.96|14619.96|14698.69|14618.69|8
1728590930000|2024-10-10 20:08:50|14699.81|14619.81|14700.67|14620.67|14701.16|14621.16|14699.81|14619.81|9
1728590940000|2024-10-10 20:09:00|14700.77|14620.77|14701.28|14621.28|14701.81|14621.81|14700.77|14620.77|9
1728590950000|2024-10-10 20:09:10|14701.47|14621.47|14702.57|14622.57|14703.12|14623.12|14701.47|14621.47|8
1728590960000|2024-10-10 20:09:20|14702.05|14622.05|14702.62|14622.62|14702.96|14622.96|14702.05|14622.05|8
1728590970000|2024-10-10 20:09:30|14703.08|14623.08|14702.99|14622.99|14703.35|14623.35|14702.71|14622.71|10
1728590980000|2024-10-10 20:09:40|14702.94|14622.94|14705.19|14625.19|14705.19|14625.19|14702.94|14622.94|10
1728590990000|2024-10-10 20:09:50|14705.29|14625.29|14708.73|14628.73|14708.85|14628.85|14705.14|14625.14|10
1728591000000|2024-10-10 20:10:00|14708.83|14628.83|14710.94|14630.94|14711.01|14631.01|14708.81|14628.81|10
1728591010000|2024-10-10 20:10:10|14710.96|14630.96|14709.23|14629.23|14710.96|14630.96|14708.47|14628.47|9
1728591020000|2024-10-10 20:10:20|14709.58|14629.58|14707.91|14627.91|14709.81|14629.81|14707.89|14627.89|10
1728591030000|2024-10-10 20:10:30|14707.88|14627.88|14707.9|14627.9|14708.22|14628.22|14707.88|14627.88|9
1728591040000|2024-10-10 20:10:40|14707.95|14627.95|14707.94|14627.94|14707.99|14627.99|14707.91|14627.91|7
1728591050000|2024-10-10 20:10:50|14707.91|14627.91|14706.62|14626.62|14708.05|14628.05|14706.62|14626.62|9
1728591060000|2024-10-10 20:11:00|14706.61|14626.61|14705.77|14625.77|14706.61|14626.61|14705.7|14625.7|9
1728591070000|2024-10-10 20:11:10|14704.45|14624.45|14701.85|14621.85|14705.39|14625.39|14701.85|14621.85|8
1728591080000|2024-10-10 20:11:20|14700.96|14620.96|14696.01|14616.01|14700.96|14620.96|14695.49|14615.49|9
1728591090000|2024-10-10 20:11:30|14695.39|14615.39|14693.59|14613.59|14695.39|14615.39|14692.99|14612.99|10
1728591100000|2024-10-10 20:11:40|14693.35|14613.35|14694.77|14614.77|14694.85|14614.85|14693.12|14613.12|9
1728591110000|2024-10-10 20:11:50|14694.6|14614.6|14691.22|14611.22|14694.6|14614.6|14691.22|14611.22|8
1728591120000|2024-10-10 20:12:00|14691.86|14611.86|14692.21|14612.21|14692.96|14612.96|14691.43|14611.43|9
1728591130000|2024-10-10 20:12:10|14692.2|14612.2|14693.6|14613.6|14693.67|14613.67|14692.2|14612.2|8
1728591140000|2024-10-10 20:12:20|14694.24|14614.24|14693.72|14613.72|14695.04|14615.04|14693.33|14613.33|9
1728591150000|2024-10-10 20:12:30|14693.57|14613.57|14693.92|14613.92|14693.92|14613.92|14693.56|14613.56|8
1728591160000|2024-10-10 20:12:40|14693.9|14613.9|14696.29|14616.29|14696.29|14616.29|14693.88|14613.88|7
1728591170000|2024-10-10 20:12:50|14695.78|14615.78|14696.96|14616.96|14696.96|14616.96|14695.78|14615.78|8
1728591180000|2024-10-10 20:13:00|14696.95|14616.95|14697.73|14617.73|14697.73|14617.73|14696.47|14616.47|10
1728591190000|2024-10-10 20:13:10|14698.09|14618.09|14698.27|14618.27|14698.53|14618.53|14698.09|14618.09|6
1728591200000|2024-10-10 20:13:20|14698.28|14618.28|14698.76|14618.76|14698.89|14618.89|14698.28|14618.28|9
1728591210000|2024-10-10 20:13:30|14698.78|14618.78|14699.71|14619.71|14700.16|14620.16|14698.78|14618.78|9
1728591220000|2024-10-10 20:13:40|14699.66|14619.66|14700.24|14620.24|14700.24|14620.24|14699.1|14619.1|8
1728591230000|2024-10-10 20:13:50|14700.6|14620.6|14703.18|14623.18|14703.18|14623.18|14700.47|14620.47|8
1728591240000|2024-10-10 20:14:00|14703.11|14623.11|14702.95|14622.95|14703.11|14623.11|14702.21|14622.21|9
1728591250000|2024-10-10 20:14:10|14703.05|14623.05|14706.1|14626.1|14706.1|14626.1|14703.05|14623.05|9
1728591260000|2024-10-10 20:14:20|14708.6|14628.6|14713.15|14633.15|14713.15|14633.15|14708.6|14628.6|9
1728591270000|2024-10-10 20:14:30|14713.95|14633.95|14714.64|14634.64|14716.1|14636.1|14713.95|14633.95|10
1728591280000|2024-10-10 20:14:40|14714.92|14634.92|14714.35|14634.35|14714.92|14634.92|14714.35|14634.35|8
1728591290000|2024-10-10 20:14:50|14714.48|14634.48|14715.7|14635.7|14715.7|14635.7|14714.48|14634.48|10
1728591300000|2024-10-10 20:15:00|14715.59|14635.59|14731.4|14651.4|14731.48|14651.48|14715.59|14635.59|10
1728591310000|2024-10-10 20:15:10|14731.82|14651.82|14729.93|14649.93|14731.83|14651.83|14729.8|14649.8|10
1728591320000|2024-10-10 20:15:20|14730.18|14650.18|14727.58|14647.58|14730.18|14650.18|14727.58|14647.58|10
1728591330000|2024-10-10 20:15:30|14726.69|14646.69|14727.05|14647.05|14727.58|14647.58|14726.67|14646.67|9
1728591340000|2024-10-10 20:15:40|14726.78|14646.78|14721.45|14641.45|14726.78|14646.78|14721.34|14641.34|10
1728591350000|2024-10-10 20:15:50|14721.32|14641.32|14717.22|14637.22|14721.32|14641.32|14717.22|14637.22|9
1728591360000|2024-10-10 20:16:00|14717.87|14637.87|14716.43|14636.43|14718.3|14638.3|14716.43|14636.43|8
1728591370000|2024-10-10 20:16:10|14714.56|14634.56|14714.57|14634.57|14715.53|14635.53|14714.26|14634.26|9
1728591380000|2024-10-10 20:16:20|14714.6|14634.6|14709.92|14629.92|14715.58|14635.58|14709.92|14629.92|10
1728591390000|2024-10-10 20:16:30|14707.9|14627.9|14701.49|14621.49|14707.9|14627.9|14700.94|14620.94|10
1728591400000|2024-10-10 20:16:40|14701.45|14621.45|14700.62|14620.62|14701.94|14621.94|14700.62|14620.62|10
1728591410000|2024-10-10 20:16:50|14700.64|14620.64|14700.71|14620.71|14700.9|14620.9|14699.89|14619.89|9
1728591420000|2024-10-10 20:17:00|14700.53|14620.53|14698.01|14618.01|14701.26|14621.26|14697.86|14617.86|10
1728591430000|2024-10-10 20:17:10|14698.66|14618.66|14696.02|14616.02|14698.98|14618.98|14696.02|14616.02|10
1728591440000|2024-10-10 20:17:20|14695.95|14615.95|14696.93|14616.93|14696.93|14616.93|14695.65|14615.65|9
1728591450000|2024-10-10 20:17:30|14696.97|14616.97|14696.24|14616.24|14697.49|14617.49|14696.24|14616.24|9
1728591460000|2024-10-10 20:17:40|14696.26|14616.26|14696.19|14616.19|14696.93|14616.93|14696.19|14616.19|10
1728591470000|2024-10-10 20:17:50|14696.2|14616.2|14657.64|14577.64|14696.43|14616.43|14657.64|14577.64|10
1728591480000|2024-10-10 20:18:00|14657.9|14577.9|14655.51|14575.51|14661.23|14581.23|14655.23|14575.23|10
1728591490000|2024-10-10 20:18:10|14656.51|14576.51|14658.81|14578.81|14658.81|14578.81|14656.19|14576.19|9
1728591500000|2024-10-10 20:18:20|14658.88|14578.88|14659.06|14579.06|14659.07|14579.07|14658.88|14578.88|10
1728591510000|2024-10-10 20:18:30|14659.02|14579.02|14658.9|14578.9|14660.23|14580.23|14658.08|14578.08|8
1728591520000|2024-10-10 20:18:40|14659.37|14579.37|14661.18|14581.18|14661.63|14581.63|14659.37|14579.37|9
1728591530000|2024-10-10 20:18:50|14661.23|14581.23|14663.68|14583.68|14663.71|14583.71|14661.23|14581.23|10
1728591540000|2024-10-10 20:19:00|14663.66|14583.66|14664.28|14584.28|14664.28|14584.28|14663.29|14583.29|9
1728591550000|2024-10-10 20:19:10|14663.94|14583.94|14657.13|14577.13|14663.94|14583.94|14657.13|14577.13|8
1728591560000|2024-10-10 20:19:20|14656.93|14576.93|14658.47|14578.47|14658.47|14578.47|14656.88|14576.88|10
1728591570000|2024-10-10 20:19:30|14659.24|14579.24|14660.28|14580.28|14660.35|14580.35|14659.24|14579.24|9
1728591580000|2024-10-10 20:19:40|14660.07|14580.07|14664.42|14584.42|14664.42|14584.42|14660.07|14580.07|10
1728591590000|2024-10-10 20:19:50|14664.67|14584.67|14665.19|14585.19|14666.48|14586.48|14664.67|14584.67|10
1728591600000|2024-10-10 20:20:00|14665.07|14585.07|14666.55|14586.55|14666.55|14586.55|14665.06|14585.06|8
1728591610000|2024-10-10 20:20:10|14666.57|14586.57|14663.95|14583.95|14666.57|14586.57|14663.8|14583.8|10
1728591620000|2024-10-10 20:20:20|14664.56|14584.56|14664.53|14584.53|14664.71|14584.71|14664.44|14584.44|8
1728591630000|2024-10-10 20:20:30|14664.05|14584.05|14661.3|14581.3|14664.05|14584.05|14660.87|14580.87|10
1728591640000|2024-10-10 20:20:40|14660.96|14580.96|14657.66|14577.66|14660.96|14580.96|14657.13|14577.13|10
1728591650000|2024-10-10 20:20:50|14657.51|14577.51|14656.17|14576.17|14657.51|14577.51|14656.14|14576.14|8
1728591660000|2024-10-10 20:21:00|14656.18|14576.18|14657.95|14577.95|14658.02|14578.02|14656.18|14576.18|10
1728591670000|2024-10-10 20:21:10|14658.13|14578.13|14658.12|14578.12|14658.13|14578.13|14658.1|14578.1|5
1728591680000|2024-10-10 20:21:20|14658.26|14578.26|14655.29|14575.29|14658.49|14578.49|14655.04|14575.04|9
1728591690000|2024-10-10 20:21:30|14655.14|14575.14|14656.67|14576.67|14656.67|14576.67|14654.98|14574.98|9
1728591700000|2024-10-10 20:21:40|14656.15|14576.15|14655.52|14575.52|14656.72|14576.72|14655.52|14575.52|10
1728591710000|2024-10-10 20:21:50|14655|14575|14654.19|14574.19|14655|14575|14653.4|14573.4|8
1728591720000|2024-10-10 20:22:00|14653.96|14573.96|14653.12|14573.12|14654.89|14574.89|14652.77|14572.77|9
1728591730000|2024-10-10 20:22:10|14653.07|14573.07|14652.91|14572.91|14653.07|14573.07|14652.91|14572.91|6
1728591740000|2024-10-10 20:22:20|14652.74|14572.74|14652.1|14572.1|14652.74|14572.74|14651.64|14571.64|9
1728591750000|2024-10-10 20:22:30|14652.07|14572.07|14651.37|14571.37|14652.07|14572.07|14651.13|14571.13|9
1728591760000|2024-10-10 20:22:40|14652.26|14572.26|14652.53|14572.53|14652.59|14572.59|14652.26|14572.26|8
1728591770000|2024-10-10 20:22:50|14652.27|14572.27|14650.56|14570.56|14652.52|14572.52|14650.56|14570.56|9
1728591780000|2024-10-10 20:23:00|14650.51|14570.51|14651.11|14571.11|14651.11|14571.11|14650.46|14570.46|8
1728591790000|2024-10-10 20:23:10|14651.29|14571.29|14654.05|14574.05|14654.05|14574.05|14651.29|14571.29|9
1728591800000|2024-10-10 20:23:20|14654.23|14574.23|14658.35|14578.35|14658.35|14578.35|14654.07|14574.07|9
1728591810000|2024-10-10 20:23:30|14658.37|14578.37|14653.59|14573.59|14660.72|14580.72|14653.59|14573.59|7
1728591820000|2024-10-10 20:23:40|14654.41|14574.41|14656.3|14576.3|14656.3|14576.3|14654.26|14574.26|9
1728591830000|2024-10-10 20:23:50|14656.14|14576.14|14655.05|14575.05|14656.14|14576.14|14655.05|14575.05|8
1728591840000|2024-10-10 20:24:00|14655.03|14575.03|14655.36|14575.36|14655.98|14575.98|14654.32|14574.32|9
1728591850000|2024-10-10 20:24:10|14655.62|14575.62|14651.29|14571.29|14655.62|14575.62|14651.29|14571.29|9
1728591860000|2024-10-10 20:24:20|14651.28|14571.28|14651.31|14571.31|14652.05|14572.05|14650.85|14570.85|9
1728591870000|2024-10-10 20:24:30|14650.81|14570.81|14649.74|14569.74|14651.06|14571.06|14649.74|14569.74|8
1728591880000|2024-10-10 20:24:40|14649.7|14569.7|14648.44|14568.44|14649.7|14569.7|14648.44|14568.44|9
1728591890000|2024-10-10 20:24:50|14648.63|14568.63|14647.98|14567.98|14649.39|14569.39|14647.98|14567.98|10
1728591900000|2024-10-10 20:25:00|14647.88|14567.88|14647.79|14567.79|14648.82|14568.82|14647.79|14567.79|8
1728591910000|2024-10-10 20:25:10|14647.72|14567.72|14649.1|14569.1|14649.1|14569.1|14647.07|14567.07|9
1728591920000|2024-10-10 20:25:20|14649.29|14569.29|14646.86|14566.86|14650.43|14570.43|14646.86|14566.86|10
1728591930000|2024-10-10 20:25:30|14646.63|14566.63|14647.93|14567.93|14648.12|14568.12|14646.63|14566.63|9
1728591940000|2024-10-10 20:25:40|14648.15|14568.15|14646.47|14566.47|14648.15|14568.15|14646.2|14566.2|9
1728591950000|2024-10-10 20:25:50|14646.46|14566.46|14645.97|14565.97|14646.46|14566.46|14645.17|14565.17|7
1728591960000|2024-10-10 20:26:00|14646.3|14566.3|14645.92|14565.92|14646.57|14566.57|14645.92|14565.92|9
1728591970000|2024-10-10 20:26:10|14646.15|14566.15|14647.6|14567.6|14647.67|14567.67|14646.15|14566.15|9
1728591980000|2024-10-10 20:26:20|14647.68|14567.68|14648.08|14568.08|14648.08|14568.08|14647.67|14567.67|7
1728591990000|2024-10-10 20:26:30|14647.84|14567.84|14647.81|14567.81|14648.22|14568.22|14647.68|14567.68|8
1728592000000|2024-10-10 20:26:40|14647.88|14567.88|14649.53|14569.53|14649.53|14569.53|14647.88|14567.88|9
1728592010000|2024-10-10 20:26:50|14649.45|14569.45|14650.55|14570.55|14650.68|14570.68|14649.45|14569.45|9
1728592020000|2024-10-10 20:27:00|14650.53|14570.53|14650.47|14570.47|14650.71|14570.71|14650.08|14570.08|6
1728592030000|2024-10-10 20:27:10|14650.2|14570.2|14651.74|14571.74|14651.74|14571.74|14650.12|14570.12|9
1728592040000|2024-10-10 20:27:20|14651.84|14571.84|14653.1|14573.1|14653.1|14573.1|14651.84|14571.84|8
1728592050000|2024-10-10 20:27:30|14653.12|14573.12|14650.41|14570.41|14653.12|14573.12|14650.39|14570.39|8
1728592060000|2024-10-10 20:27:40|14650.42|14570.42|14650.44|14570.44|14650.45|14570.45|14650.28|14570.28|6
1728592070000|2024-10-10 20:27:50|14650.05|14570.05|14650.05|14570.05|14650.06|14570.06|14650.03|14570.03|6
1728592080000|2024-10-10 20:28:00|14650.1|14570.1|14648.03|14568.03|14650.1|14570.1|14648.03|14568.03|6
1728592090000|2024-10-10 20:28:10|14647.42|14567.42|14646.96|14566.96|14647.78|14567.78|14646.96|14566.96|10
1728592100000|2024-10-10 20:28:20|14647.23|14567.23|14645.2|14565.2|14647.23|14567.23|14645.2|14565.2|5
1728592110000|2024-10-10 20:28:30|14644.67|14564.67|14645.69|14565.69|14645.69|14565.69|14644.38|14564.38|9
1728592120000|2024-10-10 20:28:40|14645.55|14565.55|14645.88|14565.88|14646.38|14566.38|14645.55|14565.55|8
1728592130000|2024-10-10 20:28:50|14645.93|14565.93|14646.13|14566.13|14646.13|14566.13|14645.72|14565.72|5
1728592140000|2024-10-10 20:29:00|14646.3|14566.3|14647.29|14567.29|14647.44|14567.44|14646.3|14566.3|7
1728592150000|2024-10-10 20:29:10|14647.42|14567.42|14648.33|14568.33|14648.33|14568.33|14647.06|14567.06|6
1728592160000|2024-10-10 20:29:20|14648.34|14568.34|14648.4|14568.4|14648.53|14568.53|14648.05|14568.05|8
1728592170000|2024-10-10 20:29:30|14648.41|14568.41|14648.69|14568.69|14648.79|14568.79|14648.41|14568.41|8
1728592180000|2024-10-10 20:29:40|14649.08|14569.08|14649.07|14569.07|14649.18|14569.18|14649.07|14569.07|6
1728592190000|2024-10-10 20:29:50|14649.06|14569.06|14648.78|14568.78|14649.06|14569.06|14648.77|14568.77|8
1728592200000|2024-10-10 20:30:00|14648.93|14568.93|14649.36|14569.36|14650.02|14570.02|14648.93|14568.93|9
1728592210000|2024-10-10 20:30:10|14649.65|14569.65|14649.64|14569.64|14650.61|14570.61|14649.33|14569.33|10
1728592220000|2024-10-10 20:30:20|14649.63|14569.63|14650.46|14570.46|14650.56|14570.56|14649.55|14569.55|6
1728592230000|2024-10-10 20:30:30|14650.53|14570.53|14650.95|14570.95|14650.95|14570.95|14650.53|14570.53|9
1728592240000|2024-10-10 20:30:40|14650.94|14570.94|14649.38|14569.38|14650.95|14570.95|14649.28|14569.28|10
1728592250000|2024-10-10 20:30:50|14649.75|14569.75|14649.91|14569.91|14649.91|14569.91|14649.42|14569.42|8
1728592260000|2024-10-10 20:31:00|14650.13|14570.13|14651.67|14571.67|14651.67|14571.67|14650.13|14570.13|9
1728592270000|2024-10-10 20:31:10|14652.25|14572.25|14652.47|14572.47|14652.47|14572.47|14651.79|14571.79|7
1728592280000|2024-10-10 20:31:20|14652.46|14572.46|14654.42|14574.42|14654.93|14574.93|14652.29|14572.29|7
1728592290000|2024-10-10 20:31:30|14654.3|14574.3|14654.59|14574.59|14654.79|14574.79|14654.3|14574.3|7
1728592300000|2024-10-10 20:31:40|14654.55|14574.55|14655.6|14575.6|14655.6|14575.6|14654.54|14574.54|8
1728592310000|2024-10-10 20:31:50|14655.92|14575.92|14656.21|14576.21|14656.21|14576.21|14655.58|14575.58|5
1728592320000|2024-10-10 20:32:00|14655.95|14575.95|14655.65|14575.65|14656.2|14576.2|14655.11|14575.11|9
1728592330000|2024-10-10 20:32:10|14655.69|14575.69|14657.67|14577.67|14657.67|14577.67|14655.69|14575.69|9
1728592340000|2024-10-10 20:32:20|14658.43|14578.43|14657.98|14577.98|14658.52|14578.52|14657.64|14577.64|9
1728592350000|2024-10-10 20:32:30|14658.01|14578.01|14658.1|14578.1|14658.1|14578.1|14658.01|14578.01|6
1728592360000|2024-10-10 20:32:40|14658.11|14578.11|14658.63|14578.63|14659.75|14579.75|14658.11|14578.11|8
1728592370000|2024-10-10 20:32:50|14658.61|14578.61|14656.85|14576.85|14658.98|14578.98|14656.3|14576.3|10
1728592380000|2024-10-10 20:33:00|14656.74|14576.74|14657.17|14577.17|14657.6|14577.6|14656.74|14576.74|8
1728592390000|2024-10-10 20:33:10|14656.68|14576.68|14656|14576|14656.68|14576.68|14655.56|14575.56|9
1728592400000|2024-10-10 20:33:20|14656.34|14576.34|14656.45|14576.45|14656.45|14576.45|14655.87|14575.87|8
1728592410000|2024-10-10 20:33:30|14656.53|14576.53|14655.62|14575.62|14656.57|14576.57|14655.62|14575.62|9
1728592420000|2024-10-10 20:33:40|14655.72|14575.72|14656.11|14576.11|14656.16|14576.16|14655.54|14575.54|10
1728592430000|2024-10-10 20:33:50|14656.06|14576.06|14655.7|14575.7|14656.06|14576.06|14655.6|14575.6|8
1728592440000|2024-10-10 20:34:00|14655.02|14575.02|14653.57|14573.57|14655.02|14575.02|14652.67|14572.67|7
1728592450000|2024-10-10 20:34:10|14653.27|14573.27|14647.61|14567.61|14653.32|14573.32|14647.61|14567.61|9
1728592460000|2024-10-10 20:34:20|14647.22|14567.22|14640.64|14560.64|14647.22|14567.22|14640.64|14560.64|9
1728592470000|2024-10-10 20:34:30|14641.25|14561.25|14637.51|14557.51|14642.03|14562.03|14637.51|14557.51|10
1728592480000|2024-10-10 20:34:40|14637.3|14557.3|14637.18|14557.18|14637.55|14557.55|14637.15|14557.15|9
1728592490000|2024-10-10 20:34:50|14637.19|14557.19|14637.24|14557.24|14637.24|14557.24|14637.19|14557.19|5
1728592500000|2024-10-10 20:35:00|14636.44|14556.44|14634.86|14554.86|14636.6|14556.6|14634.37|14554.37|9
1728592510000|2024-10-10 20:35:10|14635.98|14555.98|14639.32|14559.32|14639.32|14559.32|14635.98|14555.98|10
1728592520000|2024-10-10 20:35:20|14640.26|14560.26|14642.32|14562.32|14642.59|14562.59|14640.26|14560.26|10
1728592530000|2024-10-10 20:35:30|14642.23|14562.23|14642.55|14562.55|14642.55|14562.55|14642.23|14562.23|10
1728592540000|2024-10-10 20:35:40|14641.09|14561.09|14640.28|14560.28|14641.09|14561.09|14640.28|14560.28|5
1728592550000|2024-10-10 20:35:50|14640.18|14560.18|14641.16|14561.16|14641.16|14561.16|14640.15|14560.15|8
1728592560000|2024-10-10 20:36:00|14641.15|14561.15|14641.16|14561.16|14641.21|14561.21|14640.76|14560.76|8
1728592570000|2024-10-10 20:36:10|14641.17|14561.17|14640.57|14560.57|14641.17|14561.17|14640.57|14560.57|6
1728592580000|2024-10-10 20:36:20|14640.22|14560.22|14642.12|14562.12|14642.12|14562.12|14640.14|14560.14|8
1728592590000|2024-10-10 20:36:30|14642.36|14562.36|14642.98|14562.98|14642.98|14562.98|14642.36|14562.36|9
1728592600000|2024-10-10 20:36:40|14642.76|14562.76|14642.43|14562.43|14642.99|14562.99|14642.27|14562.27|9
1728592610000|2024-10-10 20:36:50|14642.44|14562.44|14639.33|14559.33|14643.03|14563.03|14639.33|14559.33|9
1728592620000|2024-10-10 20:37:00|14638.57|14558.57|14633.44|14553.44|14638.57|14558.57|14633.35|14553.35|8
1728592630000|2024-10-10 20:37:10|14633.36|14553.36|14634|14554|14634.01|14554.01|14633.36|14553.36|7
1728592640000|2024-10-10 20:37:20|14633.99|14553.99|14633.37|14553.37|14633.99|14553.99|14633.14|14553.14|5
1728592650000|2024-10-10 20:37:30|14634.44|14554.44|14635.79|14555.79|14635.79|14555.79|14634.37|14554.37|7
1728592660000|2024-10-10 20:37:40|14636.24|14556.24|14635.35|14555.35|14636.63|14556.63|14635.35|14555.35|8
1728592670000|2024-10-10 20:37:50|14635.54|14555.54|14635.75|14555.75|14635.75|14555.75|14635.07|14555.07|8
1728592680000|2024-10-10 20:38:00|14635.63|14555.63|14635.61|14555.61|14635.63|14555.63|14635.25|14555.25|7
1728592690000|2024-10-10 20:38:10|14635.92|14555.92|14635.82|14555.82|14636.35|14556.35|14635.62|14555.62|9
1728592700000|2024-10-10 20:38:20|14636.2|14556.2|14636.59|14556.59|14636.61|14556.61|14636.2|14556.2|7
1728592710000|2024-10-10 20:38:30|14636.65|14556.65|14637.14|14557.14|14637.15|14557.15|14636.65|14556.65|7
1728592720000|2024-10-10 20:38:40|14637.16|14557.16|14637.82|14557.82|14637.82|14557.82|14637.16|14557.16|8
1728592730000|2024-10-10 20:38:50|14637.76|14557.76|14639.29|14559.29|14639.29|14559.29|14637.76|14557.76|5
1728592740000|2024-10-10 20:39:00|14639.26|14559.26|14639.29|14559.29|14639.29|14559.29|14638.69|14558.69|6
1728592750000|2024-10-10 20:39:10|14639.38|14559.38|14640.04|14560.04|14640.04|14560.04|14638.82|14558.82|9
1728592760000|2024-10-10 20:39:20|14640.98|14560.98|14642.26|14562.26|14642.27|14562.27|14640.98|14560.98|9
1728592770000|2024-10-10 20:39:30|14642.28|14562.28|14642.54|14562.54|14643.24|14563.24|14642.28|14562.28|7
1728592780000|2024-10-10 20:39:40|14642.53|14562.53|14642.45|14562.45|14642.53|14562.53|14642.45|14562.45|2
1728592790000|2024-10-10 20:39:50|14642.48|14562.48|14644.42|14564.42|14644.95|14564.95|14642.2|14562.2|10
1728592800000|2024-10-10 20:40:00|14644.98|14564.98|14644.3|14564.3|14645.06|14565.06|14644.05|14564.05|10
1728592810000|2024-10-10 20:40:10|14644.13|14564.13|14640.81|14560.81|14644.8|14564.8|14640.81|14560.81|9
1728592820000|2024-10-10 20:40:20|14640.78|14560.78|14640.89|14560.89|14641.45|14561.45|14640.4|14560.4|10
1728592830000|2024-10-10 20:40:30|14640.9|14560.9|14640.73|14560.73|14640.93|14560.93|14640.45|14560.45|8
1728592840000|2024-10-10 20:40:40|14640.5|14560.5|14641.36|14561.36|14641.39|14561.39|14640.44|14560.44|9
1728592850000|2024-10-10 20:40:50|14641.34|14561.34|14641.17|14561.17|14641.36|14561.36|14641.17|14561.17|6
1728592860000|2024-10-10 20:41:00|14641.1|14561.1|14640.17|14560.17|14641.1|14561.1|14640.16|14560.16|8
1728592870000|2024-10-10 20:41:10|14640.06|14560.06|14640.46|14560.46|14640.46|14560.46|14640.02|14560.02|8
1728592880000|2024-10-10 20:41:20|14640.48|14560.48|14640.64|14560.64|14640.97|14560.97|14640.47|14560.47|9
1728592890000|2024-10-10 20:41:30|14640.74|14560.74|14642.44|14562.44|14642.44|14562.44|14640.74|14560.74|9
1728592900000|2024-10-10 20:41:40|14642.53|14562.53|14643.57|14563.57|14643.75|14563.75|14642.53|14562.53|8
1728592910000|2024-10-10 20:41:50|14644.47|14564.47|14645.98|14565.98|14646.06|14566.06|14644.47|14564.47|8
1728592920000|2024-10-10 20:42:00|14646.25|14566.25|14654.86|14574.86|14655.83|14575.83|14646.23|14566.23|10
1728592930000|2024-10-10 20:42:10|14655.69|14575.69|14654.69|14574.69|14655.69|14575.69|14654.65|14574.65|10
1728592940000|2024-10-10 20:42:20|14655.07|14575.07|14656.51|14576.51|14657.09|14577.09|14654.65|14574.65|10
1728592950000|2024-10-10 20:42:30|14656.53|14576.53|14652.98|14572.98|14656.54|14576.54|14652.98|14572.98|10
1728592960000|2024-10-10 20:42:40|14652.99|14572.99|14653.4|14573.4|14653.43|14573.43|14652.53|14572.53|8
1728592970000|2024-10-10 20:42:50|14653.41|14573.41|14654.59|14574.59|14654.6|14574.6|14653.07|14573.07|9
1728592980000|2024-10-10 20:43:00|14654.49|14574.49|14655.94|14575.94|14655.94|14575.94|14654.29|14574.29|10
1728592990000|2024-10-10 20:43:10|14655.93|14575.93|14655.88|14575.88|14656.21|14576.21|14655.88|14575.88|10
1728593000000|2024-10-10 20:43:20|14655.31|14575.31|14657.47|14577.47|14657.47|14577.47|14655.31|14575.31|9
1728593010000|2024-10-10 20:43:30|14657.43|14577.43|14657.5|14577.5|14657.51|14577.51|14657.14|14577.14|9
1728593020000|2024-10-10 20:43:40|14657.32|14577.32|14658.64|14578.64|14659.13|14579.13|14656.68|14576.68|9
1728593030000|2024-10-10 20:43:50|14659.37|14579.37|14659.38|14579.38|14659.55|14579.55|14659.29|14579.29|10
1728593040000|2024-10-10 20:44:00|14659.37|14579.37|14660.69|14580.69|14660.84|14580.84|14659.37|14579.37|9
1728593050000|2024-10-10 20:44:10|14660.21|14580.21|14660.53|14580.53|14660.84|14580.84|14659.77|14579.77|9
1728593060000|2024-10-10 20:44:20|14660.44|14580.44|14660.47|14580.47|14660.53|14580.53|14660.44|14580.44|7
1728593070000|2024-10-10 20:44:30|14660.48|14580.48|14661.21|14581.21|14661.23|14581.23|14660.33|14580.33|8
1728593080000|2024-10-10 20:44:40|14661.22|14581.22|14664.52|14584.52|14664.52|14584.52|14661.21|14581.21|9
1728593090000|2024-10-10 20:44:50|14664.51|14584.51|14663.81|14583.81|14664.68|14584.68|14663.81|14583.81|8
1728593100000|2024-10-10 20:45:00|14664.27|14584.27|14662.5|14582.5|14664.27|14584.27|14662.46|14582.46|10
1728593110000|2024-10-10 20:45:10|14662.45|14582.45|14662.85|14582.85|14662.85|14582.85|14662.37|14582.37|8
1728593120000|2024-10-10 20:45:20|14663.21|14583.21|14663.03|14583.03|14663.41|14583.41|14663.03|14583.03|5
1728593130000|2024-10-10 20:45:30|14663.08|14583.08|14663.09|14583.09|14663.18|14583.18|14663.08|14583.08|8
1728593140000|2024-10-10 20:45:40|14663.73|14583.73|14663.3|14583.3|14664.35|14584.35|14663.3|14583.3|8
1728593150000|2024-10-10 20:45:50|14663.27|14583.27|14665.15|14585.15|14665.31|14585.31|14663.27|14583.27|7
1728593160000|2024-10-10 20:46:00|14665.22|14585.22|14665.54|14585.54|14665.54|14585.54|14665.22|14585.22|9
1728593170000|2024-10-10 20:46:10|14665.52|14585.52|14669.4|14589.4|14669.44|14589.44|14665.52|14585.52|10
1728593180000|2024-10-10 20:46:20|14669.39|14589.39|14671.15|14591.15|14671.15|14591.15|14669.39|14589.39|8
1728593190000|2024-10-10 20:46:30|14670.99|14590.99|14670.88|14590.88|14671.18|14591.18|14670.42|14590.42|10
1728593200000|2024-10-10 20:46:40|14670.44|14590.44|14670.36|14590.36|14671.1|14591.1|14669.79|14589.79|5
1728593210000|2024-10-10 20:46:50|14670.79|14590.79|14671.09|14591.09|14671.13|14591.13|14670.79|14590.79|8
1728593220000|2024-10-10 20:47:00|14671.12|14591.12|14670.87|14590.87|14671.13|14591.13|14670.23|14590.23|10
1728593230000|2024-10-10 20:47:10|14670.94|14590.94|14671.89|14591.89|14672.67|14592.67|14670.94|14590.94|10
1728593240000|2024-10-10 20:47:20|14671.95|14591.95|14674.28|14594.28|14674.57|14594.57|14671.72|14591.72|10
1728593250000|2024-10-10 20:47:30|14674.31|14594.31|14671.81|14591.81|14674.31|14594.31|14671.81|14591.81|8
1728593260000|2024-10-10 20:47:40|14671.82|14591.82|14670.87|14590.87|14671.82|14591.82|14670.87|14590.87|7
1728593270000|2024-10-10 20:47:50|14670.88|14590.88|14671.22|14591.22|14671.3|14591.3|14670.88|14590.88|8
1728593280000|2024-10-10 20:48:00|14671|14591|14667.72|14587.72|14671.04|14591.04|14667.72|14587.72|9
1728593290000|2024-10-10 20:48:10|14668.49|14588.49|14667.63|14587.63|14668.49|14588.49|14667.63|14587.63|8
1728593300000|2024-10-10 20:48:20|14667.37|14587.37|14668.77|14588.77|14668.77|14588.77|14666.71|14586.71|9
1728593310000|2024-10-10 20:48:30|14668.14|14588.14|14667.98|14587.98|14668.14|14588.14|14667.97|14587.97|8
1728593320000|2024-10-10 20:48:40|14667.99|14587.99|14667.12|14587.12|14667.99|14587.99|14667.02|14587.02|5
1728593330000|2024-10-10 20:48:50|14667.1|14587.1|14667.08|14587.08|14667.3|14587.3|14666.76|14586.76|6
1728593340000|2024-10-10 20:49:00|14667.07|14587.07|14671.8|14591.8|14671.8|14591.8|14667.07|14587.07|7
1728593350000|2024-10-10 20:49:10|14671.2|14591.2|14671.91|14591.91|14671.91|14591.91|14670.87|14590.87|10
1728593360000|2024-10-10 20:49:20|14671.87|14591.87|14672.14|14592.14|14672.16|14592.16|14671.66|14591.66|5
1728593370000|2024-10-10 20:49:30|14672.15|14592.15|14670.75|14590.75|14672.62|14592.62|14670.75|14590.75|7
1728593380000|2024-10-10 20:49:40|14670.73|14590.73|14668.69|14588.69|14670.73|14590.73|14668.68|14588.68|9
1728593390000|2024-10-10 20:49:50|14669.17|14589.17|14668.61|14588.61|14669.2|14589.2|14668.54|14588.54|7
1728593400000|2024-10-10 20:50:00|14668.83|14588.83|14667.4|14587.4|14668.83|14588.83|14667.4|14587.4|10
1728593410000|2024-10-10 20:50:10|14667.39|14587.39|14666.74|14586.74|14667.39|14587.39|14666.74|14586.74|9
1728593420000|2024-10-10 20:50:20|14666.71|14586.71|14666.27|14586.27|14666.71|14586.71|14664.93|14584.93|9
1728593430000|2024-10-10 20:50:30|14666.45|14586.45|14668.14|14588.14|14669.17|14589.17|14666.45|14586.45|10
1728593440000|2024-10-10 20:50:40|14668.08|14588.08|14669.19|14589.19|14669.19|14589.19|14668.08|14588.08|9
1728593450000|2024-10-10 20:50:50|14669.28|14589.28|14669.85|14589.85|14669.85|14589.85|14669.16|14589.16|10
1728593460000|2024-10-10 20:51:00|14669.97|14589.97|14670.28|14590.28|14670.28|14590.28|14669.37|14589.37|9
1728593470000|2024-10-10 20:51:10|14670.29|14590.29|14671.4|14591.4|14671.57|14591.57|14670.29|14590.29|9
1728593480000|2024-10-10 20:51:20|14671.43|14591.43|14672.33|14592.33|14672.35|14592.35|14671.43|14591.43|9
1728593490000|2024-10-10 20:51:30|14672.32|14592.32|14674.66|14594.66|14674.67|14594.67|14672.32|14592.32|10
1728593500000|2024-10-10 20:51:40|14674.67|14594.67|14674.32|14594.32|14674.67|14594.67|14674.15|14594.15|4
1728593510000|2024-10-10 20:51:50|14674.1|14594.1|14674.21|14594.21|14674.21|14594.21|14674.09|14594.09|7
1728593520000|2024-10-10 20:52:00|14674.23|14594.23|14678.54|14598.54|14678.54|14598.54|14673.82|14593.82|10
1728593530000|2024-10-10 20:52:10|14678.61|14598.61|14675.86|14595.86|14678.61|14598.61|14675.66|14595.66|9
1728593540000|2024-10-10 20:52:20|14675.87|14595.87|14675.61|14595.61|14675.9|14595.9|14675.46|14595.46|10
1728593550000|2024-10-10 20:52:30|14675.64|14595.64|14674.66|14594.66|14675.64|14595.64|14674.1|14594.1|10
1728593560000|2024-10-10 20:52:40|14674.89|14594.89|14674.94|14594.94|14676.17|14596.17|14674.74|14594.74|10
1728593570000|2024-10-10 20:52:50|14674.66|14594.66|14674.06|14594.06|14674.67|14594.67|14674.05|14594.05|6
1728593580000|2024-10-10 20:53:00|14673.99|14593.99|14673.02|14593.02|14673.99|14593.99|14672.98|14592.98|8
1728593590000|2024-10-10 20:53:10|14673.03|14593.03|14672.99|14592.99|14673.83|14593.83|14672.11|14592.11|10
1728593600000|2024-10-10 20:53:20|14673.21|14593.21|14674.58|14594.58|14674.58|14594.58|14673.19|14593.19|6
1728593610000|2024-10-10 20:53:30|14674.7|14594.7|14675.53|14595.53|14675.53|14595.53|14674.31|14594.31|8
1728593620000|2024-10-10 20:53:40|14675.61|14595.61|14676.36|14596.36|14676.36|14596.36|14675.6|14595.6|8
1728593630000|2024-10-10 20:53:50|14676.35|14596.35|14676.03|14596.03|14676.6|14596.6|14676.03|14596.03|6
1728593640000|2024-10-10 20:54:00|14675.56|14595.56|14676.79|14596.79|14676.79|14596.79|14675.56|14595.56|10
1728593650000|2024-10-10 20:54:10|14676.81|14596.81|14677.55|14597.55|14677.55|14597.55|14676.57|14596.57|9
1728593660000|2024-10-10 20:54:20|14677.53|14597.53|14674.44|14594.44|14677.53|14597.53|14674.44|14594.44|10
1728593670000|2024-10-10 20:54:30|14674.53|14594.53|14673.97|14593.97|14674.77|14594.77|14673.96|14593.96|9
1728593680000|2024-10-10 20:54:40|14673.92|14593.92|14673.18|14593.18|14674.16|14594.16|14673.18|14593.18|10
1728593690000|2024-10-10 20:54:50|14673.11|14593.11|14671.82|14591.82|14673.11|14593.11|14671.82|14591.82|8
1728593700000|2024-10-10 20:55:00|14671.97|14591.97|14672.44|14592.44|14673.08|14593.08|14671.97|14591.97|9
1728593710000|2024-10-10 20:55:10|14672.43|14592.43|14672.57|14592.57|14672.57|14592.57|14671.59|14591.59|6
1728593720000|2024-10-10 20:55:20|14672.51|14592.51|14672.52|14592.52|14672.54|14592.54|14672.48|14592.48|7
1728593730000|2024-10-10 20:55:30|14672.54|14592.54|14672.57|14592.57|14672.58|14592.58|14672.54|14592.54|7
1728593740000|2024-10-10 20:55:40|14672.56|14592.56|14672.47|14592.47|14672.7|14592.7|14672.11|14592.11|8
1728593750000|2024-10-10 20:55:50|14672.49|14592.49|14671.5|14591.5|14672.52|14592.52|14671.5|14591.5|8
1728593760000|2024-10-10 20:56:00|14670.49|14590.49|14670.5|14590.5|14670.93|14590.93|14670.49|14590.49|8
1728593770000|2024-10-10 20:56:10|14669.19|14589.19|14667.18|14587.18|14669.68|14589.68|14667.08|14587.08|10
1728593780000|2024-10-10 20:56:20|14666.14|14586.14|14665.68|14585.68|14666.14|14586.14|14665.68|14585.68|9
1728593790000|2024-10-10 20:56:30|14665.69|14585.69|14666.03|14586.03|14666.26|14586.26|14665.51|14585.51|8
1728593800000|2024-10-10 20:56:40|14666.04|14586.04|14666.64|14586.64|14666.64|14586.64|14666.04|14586.04|8
1728593810000|2024-10-10 20:56:50|14665.99|14585.99|14666.31|14586.31|14666.33|14586.33|14665.68|14585.68|9
1728593820000|2024-10-10 20:57:00|14664.55|14584.55|14665.46|14585.46|14665.46|14585.46|14664.54|14584.54|8
1728593830000|2024-10-10 20:57:10|14665.39|14585.39|14665.58|14585.58|14665.58|14585.58|14665.21|14585.21|8
1728593840000|2024-10-10 20:57:20|14665|14585|14665.99|14585.99|14665.99|14585.99|14665|14585|5
1728593850000|2024-10-10 20:57:30|14665.98|14585.98|14665.44|14585.44|14665.98|14585.98|14665.28|14585.28|7
1728593860000|2024-10-10 20:57:40|14665.4|14585.4|14665.38|14585.38|14665.75|14585.75|14665.38|14585.38|9
1728593870000|2024-10-10 20:57:50|14665.36|14585.36|14663.68|14583.68|14665.7|14585.7|14663.68|14583.68|7
1728593880000|2024-10-10 20:58:00|14663.69|14583.69|14664.76|14584.76|14664.84|14584.84|14663.69|14583.69|8
1728593890000|2024-10-10 20:58:10|14665.41|14585.41|14664.85|14584.85|14666.05|14586.05|14664.85|14584.85|8
1728593900000|2024-10-10 20:58:20|14665.07|14585.07|14665.66|14585.66|14665.9|14585.9|14665.07|14585.07|9
1728593910000|2024-10-10 20:58:30|14666.04|14586.04|14665.65|14585.65|14666.04|14586.04|14665.43|14585.43|9
1728593920000|2024-10-10 20:58:40|14665.44|14585.44|14665.31|14585.31|14665.55|14585.55|14665.31|14585.31|8
1728593930000|2024-10-10 20:58:50|14665.3|14585.3|14667.16|14587.16|14667.16|14587.16|14665.3|14585.3|10
1728593940000|2024-10-10 20:59:00|14667.09|14587.09|14666.85|14586.85|14667.13|14587.13|14666.85|14586.85|9
1728593950000|2024-10-10 20:59:10|14667.11|14587.11|14667.2|14587.2|14667.2|14587.2|14666.89|14586.89|8
1728593960000|2024-10-10 20:59:20|14667.18|14587.18|14672.29|14592.29|14673.02|14593.02|14667|14587|9
1728593970000|2024-10-10 20:59:30|14671.79|14591.79|14675.04|14595.04|14675.04|14595.04|14671.79|14591.79|9
1728593980000|2024-10-10 20:59:40|14675.23|14595.23|14675.53|14595.53|14675.54|14595.54|14674.61|14594.61|8
1728593990000|2024-10-10 20:59:50|14675.54|14595.54|14676.05|14596.05|14676.21|14596.21|14675.54|14595.54|10
1728594000000|2024-10-10 21:00:00|14677.65|14597.65|14678.36|14598.36|14678.95|14598.95|14677.65|14597.65|7
1728594010000|2024-10-10 21:00:10|14678.27|14598.27|14676.81|14596.81|14678.32|14598.32|14676.16|14596.16|10
1728594020000|2024-10-10 21:00:20|14676.44|14596.44|14675.52|14595.52|14676.65|14596.65|14675.35|14595.35|10
1728594030000|2024-10-10 21:00:30|14675.71|14595.71|14675|14595|14675.8|14595.8|14674.37|14594.37|10
1728594040000|2024-10-10 21:00:40|14674.91|14594.91|14674.16|14594.16|14674.91|14594.91|14674.16|14594.16|9
1728594050000|2024-10-10 21:00:50|14672.81|14592.81|14672.79|14592.79|14673.14|14593.14|14672.72|14592.72|8
1728594060000|2024-10-10 21:01:00|14672.78|14592.78|14672.16|14592.16|14673.35|14593.35|14672.16|14592.16|10
1728594070000|2024-10-10 21:01:10|14672.11|14592.11|14669.87|14589.87|14672.15|14592.15|14669.87|14589.87|9
1728594080000|2024-10-10 21:01:20|14669.84|14589.84|14669.82|14589.82|14669.88|14589.88|14669.82|14589.82|5
1728594090000|2024-10-10 21:01:30|14669.93|14589.93|14671.35|14591.35|14671.36|14591.36|14669.93|14589.93|8
1728594100000|2024-10-10 21:01:40|14671.42|14591.42|14671.22|14591.22|14671.66|14591.66|14671.22|14591.22|8
1728594110000|2024-10-10 21:01:50|14670.89|14590.89|14668.92|14588.92|14670.89|14590.89|14668.92|14588.92|6
1728594120000|2024-10-10 21:02:00|14668.91|14588.91|14668.31|14588.31|14668.91|14588.91|14668.06|14588.06|6
1728594130000|2024-10-10 21:02:10|14668.63|14588.63|14667.88|14587.88|14668.63|14588.63|14667.78|14587.78|9
1728594140000|2024-10-10 21:02:20|14667.69|14587.69|14668.59|14588.59|14668.63|14588.63|14667.68|14587.68|8
1728594150000|2024-10-10 21:02:30|14668.66|14588.66|14673.6|14593.6|14673.6|14593.6|14668.66|14588.66|9
1728594160000|2024-10-10 21:02:40|14674.08|14594.08|14674.65|14594.65|14675.09|14595.09|14674.08|14594.08|8
1728594170000|2024-10-10 21:02:50|14674.66|14594.66|14673.48|14593.48|14675.21|14595.21|14673.48|14593.48|7
1728594180000|2024-10-10 21:03:00|14674.26|14594.26|14673.83|14593.83|14674.27|14594.27|14673.83|14593.83|7
1728594190000|2024-10-10 21:03:10|14675.83|14595.83|14674.48|14594.48|14675.96|14595.96|14674.3|14594.3|9
1728594200000|2024-10-10 21:03:20|14674.39|14594.39|14675.08|14595.08|14675.08|14595.08|14674.35|14594.35|9
1728594210000|2024-10-10 21:03:30|14674.78|14594.78|14670.53|14590.53|14675.12|14595.12|14670.53|14590.53|8
1728594220000|2024-10-10 21:03:40|14670.54|14590.54|14669.46|14589.46|14672.41|14592.41|14669.46|14589.46|9
1728594230000|2024-10-10 21:03:50|14669.37|14589.37|14667.27|14587.27|14669.37|14589.37|14667.27|14587.27|6
1728594240000|2024-10-10 21:04:00|14667.26|14587.26|14666.51|14586.51|14667.28|14587.28|14666.1|14586.1|8
1728594250000|2024-10-10 21:04:10|14663.34|14583.34|14663.68|14583.68|14663.68|14583.68|14662.7|14582.7|9
1728594260000|2024-10-10 21:04:20|14663.62|14583.62|14661.87|14581.87|14663.62|14583.62|14661.77|14581.77|8
1728594270000|2024-10-10 21:04:30|14661.88|14581.88|14659.97|14579.97|14661.88|14581.88|14659.97|14579.97|8
1728594280000|2024-10-10 21:04:40|14659.98|14579.98|14660.63|14580.63|14660.63|14580.63|14659.98|14579.98|7
1728594290000|2024-10-10 21:04:50|14660.62|14580.62|14661.49|14581.49|14662.08|14582.08|14660.62|14580.62|9
1728594300000|2024-10-10 21:05:00|14660.9|14580.9|14663.18|14583.18|14663.18|14583.18|14660.9|14580.9|10
1728594310000|2024-10-10 21:05:10|14662.94|14582.94|14666.46|14586.46|14667|14587|14662.94|14582.94|9
1728594320000|2024-10-10 21:05:20|14668.72|14588.72|14669.55|14589.55|14669.88|14589.88|14668.72|14588.72|10
1728594330000|2024-10-10 21:05:30|14669.2|14589.2|14669.17|14589.17|14669.32|14589.32|14668.75|14588.75|8
1728594340000|2024-10-10 21:05:40|14669.21|14589.21|14668.43|14588.43|14669.46|14589.46|14668.42|14588.42|8
1728594350000|2024-10-10 21:05:50|14668.41|14588.41|14668|14588|14668.41|14588.41|14668|14588|5
1728594360000|2024-10-10 21:06:00|14668.01|14588.01|14668.69|14588.69|14668.98|14588.98|14668.01|14588.01|7
1728594370000|2024-10-10 21:06:10|14668.72|14588.72|14668.96|14588.96|14668.96|14588.96|14668.72|14588.72|5
1728594380000|2024-10-10 21:06:20|14668.71|14588.71|14671.36|14591.36|14671.43|14591.43|14668.62|14588.62|10
1728594390000|2024-10-10 21:06:30|14670.68|14590.68|14669.46|14589.46|14670.85|14590.85|14669.46|14589.46|7
1728594400000|2024-10-10 21:06:40|14668.86|14588.86|14668.62|14588.62|14668.87|14588.87|14668.62|14588.62|5
1728594410000|2024-10-10 21:06:50|14668.63|14588.63|14669.85|14589.85|14669.85|14589.85|14668.63|14588.63|5
1728594420000|2024-10-10 21:07:00|14669.59|14589.59|14670.19|14590.19|14670.31|14590.31|14669.59|14589.59|3
1728594430000|2024-10-10 21:07:10|14670.13|14590.13|14669.25|14589.25|14670.13|14590.13|14669.11|14589.11|7
1728594440000|2024-10-10 21:07:20|14669.29|14589.29|14669.39|14589.39|14669.65|14589.65|14669.29|14589.29|8
1728594450000|2024-10-10 21:07:30|14668.63|14588.63|14667.14|14587.14|14668.68|14588.68|14667.14|14587.14|8
1728594460000|2024-10-10 21:07:40|14667.19|14587.19|14667.53|14587.53|14667.75|14587.75|14667.19|14587.19|9
1728594470000|2024-10-10 21:07:50|14667.37|14587.37|14666.74|14586.74|14667.52|14587.52|14666.74|14586.74|8
1728594480000|2024-10-10 21:08:00|14666.73|14586.73|14664.91|14584.91|14667.43|14587.43|14664.91|14584.91|7
1728594490000|2024-10-10 21:08:10|14664.89|14584.89|14662.76|14582.76|14664.89|14584.89|14662.76|14582.76|10
1728594500000|2024-10-10 21:08:20|14662.72|14582.72|14661.93|14581.93|14662.72|14582.72|14661.9|14581.9|8
1728594510000|2024-10-10 21:08:30|14662.04|14582.04|14660.13|14580.13|14662.04|14582.04|14660.13|14580.13|7
1728594520000|2024-10-10 21:08:40|14660.7|14580.7|14661.5|14581.5|14661.57|14581.57|14660.39|14580.39|10
1728594530000|2024-10-10 21:08:50|14661.51|14581.51|14661.5|14581.5|14661.57|14581.57|14661.5|14581.5|4
1728594540000|2024-10-10 21:09:00|14661.51|14581.51|14662.08|14582.08|14662.16|14582.16|14661.51|14581.51|10
1728594550000|2024-10-10 21:09:10|14662.04|14582.04|14662.07|14582.07|14662.16|14582.16|14661.6|14581.6|6
1728594560000|2024-10-10 21:09:20|14662.41|14582.41|14661.68|14581.68|14662.41|14582.41|14661.63|14581.63|6
1728594570000|2024-10-10 21:09:30|14661.67|14581.67|14661.66|14581.66|14661.67|14581.67|14661.6|14581.6|6
1728594580000|2024-10-10 21:09:40|14661.15|14581.15|14661.24|14581.24|14661.29|14581.29|14661.12|14581.12|6
1728594590000|2024-10-10 21:09:50|14661.26|14581.26|14660.96|14580.96|14661.27|14581.27|14660.91|14580.91|7
1728594600000|2024-10-10 21:10:00|14660.93|14580.93|14659.71|14579.71|14660.93|14580.93|14659.25|14579.25|7
1728594610000|2024-10-10 21:10:10|14659.86|14579.86|14659.45|14579.45|14659.99|14579.99|14659|14579|10
1728594620000|2024-10-10 21:10:20|14664.1|14584.1|14664.88|14584.88|14665.4|14585.4|14663.33|14583.33|10
1728594630000|2024-10-10 21:10:30|14664.89|14584.89|14666.72|14586.72|14666.77|14586.77|14664.89|14584.89|8
1728594640000|2024-10-10 21:10:40|14666.83|14586.83|14667.63|14587.63|14667.63|14587.63|14666.83|14586.83|6
1728594650000|2024-10-10 21:10:50|14667.64|14587.64|14667.63|14587.63|14667.64|14587.64|14667.62|14587.62|4
1728594660000|2024-10-10 21:11:00|14667.56|14587.56|14666.13|14586.13|14667.61|14587.61|14666.13|14586.13|9
1728594670000|2024-10-10 21:11:10|14666.12|14586.12|14664.75|14584.75|14666.12|14586.12|14664.75|14584.75|6
1728594680000|2024-10-10 21:11:20|14664.79|14584.79|14663.61|14583.61|14664.79|14584.79|14663.53|14583.53|8
1728594690000|2024-10-10 21:11:30|14663.6|14583.6|14663.12|14583.12|14663.61|14583.61|14663.12|14583.12|8
1728594700000|2024-10-10 21:11:40|14662.87|14582.87|14662.37|14582.37|14662.87|14582.87|14662.37|14582.37|8
1728594710000|2024-10-10 21:11:50|14662.36|14582.36|14662.37|14582.37|14662.37|14582.37|14662.36|14582.36|2
1728594720000|2024-10-10 21:12:00|14662.38|14582.38|14662.35|14582.35|14662.41|14582.41|14662.3|14582.3|6
1728594730000|2024-10-10 21:12:10|14662.85|14582.85|14663.18|14583.18|14663.18|14583.18|14662.85|14582.85|7
1728594740000|2024-10-10 21:12:20|14662.67|14582.67|14662.67|14582.67|14662.67|14582.67|14662.11|14582.11|10
1728594750000|2024-10-10 21:12:30|14662.82|14582.82|14662.76|14582.76|14662.94|14582.94|14662.73|14582.73|8
1728594760000|2024-10-10 21:12:40|14662.75|14582.75|14662.65|14582.65|14662.77|14582.77|14662.64|14582.64|9
1728594770000|2024-10-10 21:12:50|14662.64|14582.64|14664.01|14584.01|14664.01|14584.01|14662.64|14582.64|9
1728594780000|2024-10-10 21:13:00|14664.04|14584.04|14664.31|14584.31|14665.57|14585.57|14664.04|14584.04|10
1728594790000|2024-10-10 21:13:10|14664.3|14584.3|14663.9|14583.9|14664.32|14584.32|14663.9|14583.9|8
1728594800000|2024-10-10 21:13:20|14663.91|14583.91|14664.51|14584.51|14664.51|14584.51|14663.89|14583.89|6
1728594810000|2024-10-10 21:13:30|14664.45|14584.45|14663.8|14583.8|14664.49|14584.49|14663.64|14583.64|10
1728594820000|2024-10-10 21:13:40|14663.32|14583.32|14664.25|14584.25|14664.25|14584.25|14663.32|14583.32|4
1728594830000|2024-10-10 21:13:50|14664.3|14584.3|14664.94|14584.94|14664.94|14584.94|14664.3|14584.3|9
1728594840000|2024-10-10 21:14:00|14664.93|14584.93|14664.82|14584.82|14665.24|14585.24|14664.65|14584.65|8
1728594850000|2024-10-10 21:14:10|14664.81|14584.81|14664.69|14584.69|14664.81|14584.81|14664.69|14584.69|5
1728594860000|2024-10-10 21:14:20|14664.55|14584.55|14664.51|14584.51|14664.65|14584.65|14664.51|14584.51|4
1728594870000|2024-10-10 21:14:30|14664.49|14584.49|14664.69|14584.69|14664.86|14584.86|14664.47|14584.47|4
1728594880000|2024-10-10 21:14:40|14664.87|14584.87|14665.01|14585.01|14665.87|14585.87|14664.87|14584.87|7
1728594890000|2024-10-10 21:14:50|14664.93|14584.93|14664.07|14584.07|14665.07|14585.07|14664.07|14584.07|8
1728594900000|2024-10-10 21:15:00|14664.05|14584.05|14664.61|14584.61|14664.91|14584.91|14664.05|14584.05|7
1728594910000|2024-10-10 21:15:10|14664.21|14584.21|14664.92|14584.92|14664.92|14584.92|14664.21|14584.21|7
1728594920000|2024-10-10 21:15:20|14665.67|14585.67|14665.49|14585.49|14665.77|14585.77|14665.24|14585.24|9
1728594930000|2024-10-10 21:15:30|14665.09|14585.09|14666.39|14586.39|14666.39|14586.39|14665.09|14585.09|10
1728594940000|2024-10-10 21:15:40|14666.4|14586.4|14666.35|14586.35|14666.79|14586.79|14666.2|14586.2|10
1728594950000|2024-10-10 21:15:50|14666.18|14586.18|14667.2|14587.2|14667.2|14587.2|14666.18|14586.18|7
1728594960000|2024-10-10 21:16:00|14668.17|14588.17|14668.8|14588.8|14669.15|14589.15|14668.17|14588.17|8
1728594970000|2024-10-10 21:16:10|14668.79|14588.79|14669.2|14589.2|14669.2|14589.2|14668.64|14588.64|7
1728594980000|2024-10-10 21:16:20|14670.01|14590.01|14671.1|14591.1|14671.1|14591.1|14670.01|14590.01|7
1728594990000|2024-10-10 21:16:30|14671.93|14591.93|14673.43|14593.43|14673.43|14593.43|14671.84|14591.84|10
1728595000000|2024-10-10 21:16:40|14673.48|14593.48|14674.75|14594.75|14674.75|14594.75|14673.48|14593.48|7
1728595010000|2024-10-10 21:16:50|14673.97|14593.97|14673.27|14593.27|14674|14594|14673.27|14593.27|7
1728595020000|2024-10-10 21:17:00|14673.26|14593.26|14674.1|14594.1|14674.1|14594.1|14673.19|14593.19|6
1728595030000|2024-10-10 21:17:10|14673.6|14593.6|14674|14594|14674.1|14594.1|14673.6|14593.6|9
1728595040000|2024-10-10 21:17:20|14673.94|14593.94|14673.15|14593.15|14673.95|14593.95|14673.15|14593.15|7
1728595050000|2024-10-10 21:17:30|14673.17|14593.17|14673.75|14593.75|14673.75|14593.75|14673.17|14593.17|6
1728595060000|2024-10-10 21:17:40|14673.97|14593.97|14673.66|14593.66|14673.99|14593.99|14673.65|14593.65|9
1728595070000|2024-10-10 21:17:50|14673.35|14593.35|14673.79|14593.79|14673.8|14593.8|14673.31|14593.31|7
1728595080000|2024-10-10 21:18:00|14672.44|14592.44|14671.97|14591.97|14672.44|14592.44|14671.67|14591.67|6
1728595090000|2024-10-10 21:18:10|14671.92|14591.92|14672.57|14592.57|14673.09|14593.09|14671.92|14591.92|9
1728595100000|2024-10-10 21:18:20|14672.49|14592.49|14672.27|14592.27|14672.52|14592.52|14672.05|14592.05|6
1728595110000|2024-10-10 21:18:30|14672.03|14592.03|14676.05|14596.05|14676.05|14596.05|14672.02|14592.02|9
1728595120000|2024-10-10 21:18:40|14676.24|14596.24|14676.04|14596.04|14676.35|14596.35|14676.04|14596.04|10
1728595130000|2024-10-10 21:18:50|14676.03|14596.03|14679.81|14599.81|14679.81|14599.81|14676.03|14596.03|8
1728595140000|2024-10-10 21:19:00|14679.83|14599.83|14679.31|14599.31|14679.83|14599.83|14679.05|14599.05|9
1728595150000|2024-10-10 21:19:10|14678.77|14598.77|14679.91|14599.91|14680.37|14600.37|14678.7|14598.7|10
1728595160000|2024-10-10 21:19:20|14679.53|14599.53|14676.59|14596.59|14679.53|14599.53|14676.59|14596.59|8
1728595170000|2024-10-10 21:19:30|14676.47|14596.47|14675.77|14595.77|14676.47|14596.47|14675.77|14595.77|9
1728595180000|2024-10-10 21:19:40|14675.78|14595.78|14675.72|14595.72|14675.78|14595.78|14675.71|14595.71|9
1728595190000|2024-10-10 21:19:50|14675.7|14595.7|14675.74|14595.74|14675.74|14595.74|14675.64|14595.64|10
1728595200000|2024-10-10 21:20:00|14675.06|14595.06|14675.55|14595.55|14675.66|14595.66|14675.06|14595.06|6
1728595210000|2024-10-10 21:20:10|14675.65|14595.65|14676.06|14596.06|14676.32|14596.32|14675.65|14595.65|9
1728595220000|2024-10-10 21:20:20|14676.18|14596.18|14676.33|14596.33|14677|14597|14676.18|14596.18|8
1728595230000|2024-10-10 21:20:30|14676.34|14596.34|14677.04|14597.04|14677.04|14597.04|14676.34|14596.34|6
1728595240000|2024-10-10 21:20:40|14678.11|14598.11|14681.87|14601.87|14682.08|14602.08|14678.11|14598.11|10
1728595250000|2024-10-10 21:20:50|14681.77|14601.77|14682.11|14602.11|14682.11|14602.11|14681.16|14601.16|9
1728595260000|2024-10-10 21:21:00|14681.46|14601.46|14681.83|14601.83|14681.94|14601.94|14681.46|14601.46|8
1728595270000|2024-10-10 21:21:10|14682.41|14602.41|14683.22|14603.22|14683.5|14603.5|14682.35|14602.35|9
1728595280000|2024-10-10 21:21:20|14683.4|14603.4|14683.38|14603.38|14683.95|14603.95|14683.38|14603.38|8
1728595290000|2024-10-10 21:21:30|14683.37|14603.37|14682.84|14602.84|14683.46|14603.46|14682.84|14602.84|10
1728595300000|2024-10-10 21:21:40|14682.95|14602.95|14682.92|14602.92|14682.95|14602.95|14682.92|14602.92|6
1728595310000|2024-10-10 21:21:50|14682.93|14602.93|14683.3|14603.3|14683.3|14603.3|14682.92|14602.92|7
1728595320000|2024-10-10 21:22:00|14683.31|14603.31|14684.21|14604.21|14684.26|14604.26|14683.31|14603.31|7
1728595330000|2024-10-10 21:22:10|14684.22|14604.22|14686.65|14606.65|14686.65|14606.65|14684.22|14604.22|9
1728595340000|2024-10-10 21:22:20|14685.74|14605.74|14686.92|14606.92|14686.92|14606.92|14685.66|14605.66|8
1728595350000|2024-10-10 21:22:30|14686.75|14606.75|14686.8|14606.8|14686.8|14606.8|14686.7|14606.7|7
1728595360000|2024-10-10 21:22:40|14688.61|14608.61|14687.99|14607.99|14688.61|14608.61|14687.96|14607.96|4
1728595370000|2024-10-10 21:22:50|14688.06|14608.06|14687.87|14607.87|14688.07|14608.07|14687.68|14607.68|4
1728595380000|2024-10-10 21:23:00|14687.74|14607.74|14687.76|14607.76|14687.77|14607.77|14687.74|14607.74|5
1728595390000|2024-10-10 21:23:10|14687.36|14607.36|14688.01|14608.01|14688.01|14608.01|14687.36|14607.36|7
1728595400000|2024-10-10 21:23:20|14688.02|14608.02|14688.27|14608.27|14688.27|14608.27|14688.02|14608.02|9
1728595410000|2024-10-10 21:23:30|14688.44|14608.44|14688.72|14608.72|14688.72|14608.72|14688.44|14608.44|9
1728595420000|2024-10-10 21:23:40|14689.5|14609.5|14690.07|14610.07|14690.07|14610.07|14689.05|14609.05|8
1728595430000|2024-10-10 21:23:50|14690.08|14610.08|14690.31|14610.31|14690.31|14610.31|14690.01|14610.01|7
1728595440000|2024-10-10 21:24:00|14690.48|14610.48|14690.68|14610.68|14690.7|14610.7|14690.47|14610.47|7
1728595450000|2024-10-10 21:24:10|14691.06|14611.06|14690.81|14610.81|14691.38|14611.38|14690.81|14610.81|6
1728595460000|2024-10-10 21:24:20|14690.8|14610.8|14690.85|14610.85|14690.91|14610.91|14690.69|14610.69|8
1728595470000|2024-10-10 21:24:30|14690.69|14610.69|14690.8|14610.8|14690.8|14610.8|14690.52|14610.52|8
1728595480000|2024-10-10 21:24:40|14691.01|14611.01|14691.06|14611.06|14691.07|14611.07|14690.86|14610.86|6
1728595490000|2024-10-10 21:24:50|14691.07|14611.07|14691.7|14611.7|14691.7|14611.7|14691.07|14611.07|5
1728595500000|2024-10-10 21:25:00|14691.69|14611.69|14691.35|14611.35|14691.97|14611.97|14691.11|14611.11|10
1728595510000|2024-10-10 21:25:10|14691.36|14611.36|14691.38|14611.38|14691.38|14611.38|14691.27|14611.27|9
1728595520000|2024-10-10 21:25:20|14691.39|14611.39|14692.18|14612.18|14692.31|14612.31|14691.39|14611.39|5
1728595530000|2024-10-10 21:25:30|14692.19|14612.19|14692.39|14612.39|14692.39|14612.39|14692.18|14612.18|6
1728595540000|2024-10-10 21:25:40|14692.4|14612.4|14692.1|14612.1|14692.41|14612.41|14692.07|14612.07|6
1728595550000|2024-10-10 21:25:50|14692.08|14612.08|14691.96|14611.96|14692.09|14612.09|14691.93|14611.93|7
1728595560000|2024-10-10 21:26:00|14691.97|14611.97|14692.25|14612.25|14692.25|14612.25|14691.97|14611.97|8
1728595570000|2024-10-10 21:26:10|14692.87|14612.87|14693.36|14613.36|14693.36|14613.36|14692.19|14612.19|10
1728595580000|2024-10-10 21:26:20|14693.65|14613.65|14696.61|14616.61|14696.61|14616.61|14693.65|14613.65|10
1728595590000|2024-10-10 21:26:30|14696.66|14616.66|14696.31|14616.31|14697.53|14617.53|14696.31|14616.31|9
1728595600000|2024-10-10 21:26:40|14696.3|14616.3|14696.88|14616.88|14696.88|14616.88|14696.3|14616.3|10
1728595610000|2024-10-10 21:26:50|14696.91|14616.91|14698.23|14618.23|14698.55|14618.55|14696.91|14616.91|8
1728595620000|2024-10-10 21:27:00|14697.69|14617.69|14698.18|14618.18|14698.19|14618.19|14697.69|14617.69|5
1728595630000|2024-10-10 21:27:10|14698.16|14618.16|14696.9|14616.9|14698.16|14618.16|14696.9|14616.9|8
1728595640000|2024-10-10 21:27:20|14697.21|14617.21|14697.13|14617.13|14697.21|14617.21|14697.01|14617.01|6
1728595650000|2024-10-10 21:27:30|14697.07|14617.07|14697.64|14617.64|14697.66|14617.66|14697.07|14617.07|9
1728595660000|2024-10-10 21:27:40|14698|14618|14698.97|14618.97|14698.97|14618.97|14698|14618|7
1728595670000|2024-10-10 21:27:50|14698.96|14618.96|14699.08|14619.08|14699.08|14619.08|14698.24|14618.24|7
1728595680000|2024-10-10 21:28:00|14698.31|14618.31|14700.24|14620.24|14700.29|14620.29|14698.31|14618.31|10
1728595690000|2024-10-10 21:28:10|14701.34|14621.34|14700.63|14620.63|14701.34|14621.34|14700.33|14620.33|9
1728595700000|2024-10-10 21:28:20|14700.64|14620.64|14701.15|14621.15|14701.15|14621.15|14700.64|14620.64|7
1728595710000|2024-10-10 21:28:30|14700.99|14620.99|14701.45|14621.45|14701.45|14621.45|14700.99|14620.99|8
1728595720000|2024-10-10 21:28:40|14701.46|14621.46|14701.63|14621.63|14702.71|14622.71|14701.46|14621.46|9
1728595730000|2024-10-10 21:28:50|14701.96|14621.96|14701.82|14621.82|14702.58|14622.58|14701.82|14621.82|6
1728595740000|2024-10-10 21:29:00|14701.84|14621.84|14701.74|14621.74|14701.84|14621.84|14701.72|14621.72|8
1728595750000|2024-10-10 21:29:10|14701.73|14621.73|14701|14621|14701.73|14621.73|14701|14621|7
1728595760000|2024-10-10 21:29:20|14700.94|14620.94|14701.06|14621.06|14701.39|14621.39|14700.29|14620.29|9
1728595770000|2024-10-10 21:29:30|14701.42|14621.42|14701.87|14621.87|14701.87|14621.87|14701.42|14621.42|6
1728595780000|2024-10-10 21:29:40|14701.84|14621.84|14701.29|14621.29|14702.13|14622.13|14701.2|14621.2|9
1728595790000|2024-10-10 21:29:50|14701.3|14621.3|14701.68|14621.68|14701.68|14621.68|14701.26|14621.26|8
1728595800000|2024-10-10 21:30:00|14701.86|14621.86|14703.02|14623.02|14703.02|14623.02|14701.86|14621.86|8
1728595810000|2024-10-10 21:30:10|14703.03|14623.03|14707.39|14627.39|14708.22|14628.22|14703.03|14623.03|3
1728595820000|2024-10-10 21:30:20|14707.38|14627.38|14708.44|14628.44|14709.3|14629.3|14707.38|14627.38|8
1728595830000|2024-10-10 21:30:30|14708.45|14628.45|14709.67|14629.67|14709.67|14629.67|14708.44|14628.44|9
1728595840000|2024-10-10 21:30:40|14709.7|14629.7|14710.17|14630.17|14710.17|14630.17|14709.54|14629.54|8
1728595850000|2024-10-10 21:30:50|14710.36|14630.36|14711.74|14631.74|14711.86|14631.86|14710.36|14630.36|8
1728595860000|2024-10-10 21:31:00|14712.68|14632.68|14715.74|14635.74|14715.74|14635.74|14712.48|14632.48|8
1728595870000|2024-10-10 21:31:10|14715.77|14635.77|14715.27|14635.27|14716.26|14636.26|14714.14|14634.14|9
1728595880000|2024-10-10 21:31:20|14715.34|14635.34|14713.23|14633.23|14715.34|14635.34|14712.27|14632.27|10
1728595890000|2024-10-10 21:31:30|14712.38|14632.38|14708.97|14628.97|14713.05|14633.05|14708.97|14628.97|9
1728595900000|2024-10-10 21:31:40|14709.22|14629.22|14709.07|14629.07|14709.64|14629.64|14708.3|14628.3|9
1728595910000|2024-10-10 21:31:50|14708.76|14628.76|14707.82|14627.82|14708.76|14628.76|14707.82|14627.82|9
1728595920000|2024-10-10 21:32:00|14707.86|14627.86|14707.47|14627.47|14707.9|14627.9|14707.47|14627.47|10
1728595930000|2024-10-10 21:32:10|14707.44|14627.44|14707.37|14627.37|14708.02|14628.02|14707.28|14627.28|9
1728595940000|2024-10-10 21:32:20|14707.39|14627.39|14707.3|14627.3|14707.97|14627.97|14707.23|14627.23|6
1728595950000|2024-10-10 21:32:30|14707.12|14627.12|14707.29|14627.29|14707.29|14627.29|14707.06|14627.06|6
1728595960000|2024-10-10 21:32:40|14708.06|14628.06|14707.26|14627.26|14708.21|14628.21|14707.26|14627.26|7
1728595970000|2024-10-10 21:32:50|14707.37|14627.37|14708.17|14628.17|14708.63|14628.63|14707.37|14627.37|7
1728595980000|2024-10-10 21:33:00|14708.21|14628.21|14708.9|14628.9|14709.2|14629.2|14708.21|14628.21|6
1728595990000|2024-10-10 21:33:10|14709.24|14629.24|14711.16|14631.16|14711.16|14631.16|14709.24|14629.24|8
1728596000000|2024-10-10 21:33:20|14711.18|14631.18|14714.36|14634.36|14714.36|14634.36|14711.18|14631.18|9
1728596010000|2024-10-10 21:33:30|14714.48|14634.48|14715.27|14635.27|14715.36|14635.36|14714.48|14634.48|10
1728596020000|2024-10-10 21:33:40|14716.94|14636.94|14717.97|14637.97|14718.21|14638.21|14716.94|14636.94|9
1728596030000|2024-10-10 21:33:50|14717.98|14637.98|14718.57|14638.57|14718.57|14638.57|14717.98|14637.98|8
1728596040000|2024-10-10 21:34:00|14718.59|14638.59|14719.95|14639.95|14719.95|14639.95|14718.59|14638.59|6
1728596050000|2024-10-10 21:34:10|14719.79|14639.79|14719.47|14639.47|14719.82|14639.82|14719.25|14639.25|9
1728596060000|2024-10-10 21:34:20|14719.44|14639.44|14719.15|14639.15|14719.53|14639.53|14719.13|14639.13|6
1728596070000|2024-10-10 21:34:30|14719.16|14639.16|14720.34|14640.34|14720.9|14640.9|14718.18|14638.18|9
1728596080000|2024-10-10 21:34:40|14720.49|14640.49|14719.76|14639.76|14721.05|14641.05|14719.66|14639.66|10
1728596090000|2024-10-10 21:34:50|14719.77|14639.77|14717.9|14637.9|14719.77|14639.77|14717.9|14637.9|8
1728596100000|2024-10-10 21:35:00|14717.86|14637.86|14717.06|14637.06|14718.04|14638.04|14716.97|14636.97|6
1728596110000|2024-10-10 21:35:10|14717|14637|14716.27|14636.27|14717|14637|14715.79|14635.79|5
1728596120000|2024-10-10 21:35:20|14716.24|14636.24|14718.41|14638.41|14718.59|14638.59|14716.24|14636.24|8
1728596130000|2024-10-10 21:35:30|14718.46|14638.46|14718.67|14638.67|14718.67|14638.67|14718.46|14638.46|9
1728596140000|2024-10-10 21:35:40|14718.77|14638.77|14719.23|14639.23|14719.23|14639.23|14718.77|14638.77|6
1728596150000|2024-10-10 21:35:50|14719.24|14639.24|14718.72|14638.72|14719.79|14639.79|14718.72|14638.72|7
1728596160000|2024-10-10 21:36:00|14717.9|14637.9|14716.01|14636.01|14717.9|14637.9|14716.01|14636.01|8
1728596170000|2024-10-10 21:36:10|14718.39|14638.39|14716.66|14636.66|14718.4|14638.4|14716.66|14636.66|8
1728596180000|2024-10-10 21:36:20|14716.58|14636.58|14716.43|14636.43|14716.58|14636.58|14715.98|14635.98|10
1728596190000|2024-10-10 21:36:30|14716.19|14636.19|14716.11|14636.11|14716.34|14636.34|14716.1|14636.1|5
1728596200000|2024-10-10 21:36:40|14716.09|14636.09|14716.13|14636.13|14716.13|14636.13|14716.05|14636.05|8
1728596210000|2024-10-10 21:36:50|14716.14|14636.14|14716.19|14636.19|14716.19|14636.19|14716.14|14636.14|3
1728596220000|2024-10-10 21:37:00|14716.2|14636.2|14715.43|14635.43|14716.88|14636.88|14715.43|14635.43|6
1728596230000|2024-10-10 21:37:10|14715.23|14635.23|14710.98|14630.98|14715.23|14635.23|14710.9|14630.9|8
1728596240000|2024-10-10 21:37:20|14710.84|14630.84|14707.09|14627.09|14710.84|14630.84|14707.09|14627.09|9
1728596250000|2024-10-10 21:37:30|14707|14627|14708.52|14628.52|14708.54|14628.54|14706.27|14626.27|9
1728596260000|2024-10-10 21:37:40|14708.07|14628.07|14708.33|14628.33|14708.7|14628.7|14708.07|14628.07|8
1728596270000|2024-10-10 21:37:50|14708.19|14628.19|14708.24|14628.24|14708.28|14628.28|14708.16|14628.16|5
1728596280000|2024-10-10 21:38:00|14708.11|14628.11|14707.69|14627.69|14708.15|14628.15|14707.69|14627.69|9
1728596290000|2024-10-10 21:38:10|14707.68|14627.68|14706.18|14626.18|14707.78|14627.78|14706.18|14626.18|8
1728596300000|2024-10-10 21:38:20|14706.17|14626.17|14703.61|14623.61|14706.17|14626.17|14703.61|14623.61|8
1728596310000|2024-10-10 21:38:30|14703.87|14623.87|14703.23|14623.23|14704.14|14624.14|14703.22|14623.22|9
1728596320000|2024-10-10 21:38:40|14703.24|14623.24|14702.81|14622.81|14703.26|14623.26|14702.46|14622.46|8
1728596330000|2024-10-10 21:38:50|14702.36|14622.36|14700.16|14620.16|14702.36|14622.36|14700.16|14620.16|8
1728596340000|2024-10-10 21:39:00|14700.17|14620.17|14699.62|14619.62|14700.17|14620.17|14699.39|14619.39|10
1728596350000|2024-10-10 21:39:10|14699.61|14619.61|14701.55|14621.55|14701.82|14621.82|14699.6|14619.6|8
1728596360000|2024-10-10 21:39:20|14702.36|14622.36|14703.29|14623.29|14703.29|14623.29|14701.6|14621.6|7
1728596370000|2024-10-10 21:39:30|14702.61|14622.61|14704.85|14624.85|14704.85|14624.85|14702.48|14622.48|6
1728596380000|2024-10-10 21:39:40|14705.03|14625.03|14704.24|14624.24|14705.15|14625.15|14704.23|14624.23|8
1728596390000|2024-10-10 21:39:50|14703.81|14623.81|14703.08|14623.08|14704.11|14624.11|14703.08|14623.08|9
1728596400000|2024-10-10 21:40:00|14702.99|14622.99|14702.57|14622.57|14702.99|14622.99|14702.42|14622.42|9
1728596410000|2024-10-10 21:40:10|14702.58|14622.58|14700.54|14620.54|14702.98|14622.98|14700.54|14620.54|10
1728596420000|2024-10-10 21:40:20|14700.52|14620.52|14696.99|14616.99|14700.52|14620.52|14696.99|14616.99|10
1728596430000|2024-10-10 21:40:30|14696.92|14616.92|14695.36|14615.36|14696.92|14616.92|14695.36|14615.36|9
1728596440000|2024-10-10 21:40:40|14695.27|14615.27|14694.91|14614.91|14695.27|14615.27|14694.91|14614.91|9
1728596450000|2024-10-10 21:40:50|14694.89|14614.89|14695.25|14615.25|14695.34|14615.34|14694.89|14614.89|6
1728596460000|2024-10-10 21:41:00|14695.24|14615.24|14695.27|14615.27|14695.27|14615.27|14695.23|14615.23|7
1728596470000|2024-10-10 21:41:10|14695.26|14615.26|14695.22|14615.22|14695.3|14615.3|14695.19|14615.19|8
1728596480000|2024-10-10 21:41:20|14695.21|14615.21|14695.26|14615.26|14695.27|14615.27|14695.16|14615.16|6
1728596490000|2024-10-10 21:41:30|14695.3|14615.3|14695.34|14615.34|14695.34|14615.34|14695.3|14615.3|4
1728596500000|2024-10-10 21:41:40|14695.31|14615.31|14695.35|14615.35|14695.35|14615.35|14695.31|14615.31|4
1728596510000|2024-10-10 21:41:50|14695.32|14615.32|14695.37|14615.37|14695.37|14615.37|14695.21|14615.21|8
1728596520000|2024-10-10 21:42:00|14695.29|14615.29|14695.75|14615.75|14696.04|14616.04|14695.29|14615.29|10
1728596530000|2024-10-10 21:42:10|14695.72|14615.72|14697.71|14617.71|14697.71|14617.71|14695.72|14615.72|6
1728596540000|2024-10-10 21:42:20|14697.74|14617.74|14697.77|14617.77|14697.78|14617.78|14697.61|14617.61|8
1728596550000|2024-10-10 21:42:30|14697.88|14617.88|14697.68|14617.68|14697.88|14617.88|14697.39|14617.39|7
1728596560000|2024-10-10 21:42:40|14697.7|14617.7|14697.69|14617.69|14697.71|14617.71|14697.51|14617.51|5
1728596570000|2024-10-10 21:42:50|14697.5|14617.5|14697.53|14617.53|14697.69|14617.69|14697.5|14617.5|6
1728596580000|2024-10-10 21:43:00|14697.54|14617.54|14696.53|14616.53|14697.63|14617.63|14696.52|14616.52|8
1728596590000|2024-10-10 21:43:10|14696.51|14616.51|14696.38|14616.38|14696.51|14616.51|14696.37|14616.37|4
1728596600000|2024-10-10 21:43:20|14696.18|14616.18|14696.2|14616.2|14697.28|14617.28|14696.18|14616.18|9
1728596610000|2024-10-10 21:43:30|14696.09|14616.09|14696.19|14616.19|14696.21|14616.21|14696.08|14616.08|4
1728596620000|2024-10-10 21:43:40|14696.11|14616.11|14696.44|14616.44|14696.48|14616.48|14696.11|14616.11|10
1728596630000|2024-10-10 21:43:50|14696.43|14616.43|14696.3|14616.3|14697.05|14617.05|14696.28|14616.28|9
1728596640000|2024-10-10 21:44:00|14696.28|14616.28|14696.53|14616.53|14697.23|14617.23|14696.28|14616.28|8
1728596650000|2024-10-10 21:44:10|14696.49|14616.49|14696.26|14616.26|14696.55|14616.55|14696.11|14616.11|9
1728596660000|2024-10-10 21:44:20|14696.23|14616.23|14695.93|14615.93|14696.23|14616.23|14695.93|14615.93|7
1728596670000|2024-10-10 21:44:30|14695.82|14615.82|14695.82|14615.82|14695.83|14615.83|14695.81|14615.81|7
1728596680000|2024-10-10 21:44:40|14695.98|14615.98|14695.99|14615.99|14695.99|14615.99|14695.98|14615.98|8
1728596690000|2024-10-10 21:44:50|14695.95|14615.95|14696.06|14616.06|14696.06|14616.06|14695.95|14615.95|7
1728596700000|2024-10-10 21:45:00|14696.29|14616.29|14696.29|14616.29|14696.29|14616.29|14696.11|14616.11|6
1728596710000|2024-10-10 21:45:10|14696.26|14616.26|14696.16|14616.16|14696.26|14616.26|14696|14616|7
1728596720000|2024-10-10 21:45:20|14696.14|14616.14|14696.21|14616.21|14696.37|14616.37|14696.14|14616.14|7
1728596730000|2024-10-10 21:45:30|14696.22|14616.22|14696.01|14616.01|14696.22|14616.22|14696.01|14616.01|5
1728596740000|2024-10-10 21:45:40|14695.99|14615.99|14696.47|14616.47|14696.69|14616.69|14695.99|14615.99|4
1728596750000|2024-10-10 21:45:50|14696.82|14616.82|14696.36|14616.36|14696.82|14616.82|14696.36|14616.36|6
1728596760000|2024-10-10 21:46:00|14696.37|14616.37|14696.41|14616.41|14696.42|14616.42|14696.37|14616.37|7
1728596770000|2024-10-10 21:46:10|14696.37|14616.37|14696.45|14616.45|14696.56|14616.56|14696.34|14616.34|8
1728596780000|2024-10-10 21:46:20|14696.19|14616.19|14695.88|14615.88|14696.4|14616.4|14695.78|14615.78|10
1728596790000|2024-10-10 21:46:30|14695.91|14615.91|14696.23|14616.23|14696.32|14616.32|14695.9|14615.9|10
1728596800000|2024-10-10 21:46:40|14696.24|14616.24|14696.21|14616.21|14696.24|14616.24|14696.2|14616.2|4
1728596810000|2024-10-10 21:46:50|14696.45|14616.45|14696.44|14616.44|14696.45|14616.45|14696.23|14616.23|4
1728596820000|2024-10-10 21:47:00|14696.23|14616.23|14696.38|14616.38|14696.44|14616.44|14696.22|14616.22|5
1728596830000|2024-10-10 21:47:10|14696.36|14616.36|14696.19|14616.19|14696.57|14616.57|14696.19|14616.19|8
1728596840000|2024-10-10 21:47:20|14696.16|14616.16|14696.94|14616.94|14696.94|14616.94|14696.15|14616.15|6
1728596850000|2024-10-10 21:47:30|14697.13|14617.13|14698.15|14618.15|14698.15|14618.15|14697.13|14617.13|9
1728596860000|2024-10-10 21:47:40|14697.44|14617.44|14699.17|14619.17|14699.17|14619.17|14697.44|14617.44|7
1728596870000|2024-10-10 21:47:50|14698.51|14618.51|14699.04|14619.04|14699.73|14619.73|14698.51|14618.51|8
1728596880000|2024-10-10 21:48:00|14698.95|14618.95|14699.19|14619.19|14699.19|14619.19|14698.95|14618.95|6
1728596890000|2024-10-10 21:48:10|14699.18|14619.18|14699.14|14619.14|14699.29|14619.29|14699.14|14619.14|6
1728596900000|2024-10-10 21:48:20|14699.1|14619.1|14699.04|14619.04|14699.42|14619.42|14698.92|14618.92|10
1728596910000|2024-10-10 21:48:30|14699.14|14619.14|14699.51|14619.51|14700.11|14620.11|14699.14|14619.14|9
1728596920000|2024-10-10 21:48:40|14699.57|14619.57|14699.56|14619.56|14699.67|14619.67|14699.52|14619.52|7
1728596930000|2024-10-10 21:48:50|14699.57|14619.57|14698.48|14618.48|14699.86|14619.86|14698.48|14618.48|5
1728596940000|2024-10-10 21:49:00|14698.49|14618.49|14699.35|14619.35|14699.37|14619.37|14698.49|14618.49|8
1728596950000|2024-10-10 21:49:10|14699.36|14619.36|14700.72|14620.72|14700.72|14620.72|14699.34|14619.34|9
1728596960000|2024-10-10 21:49:20|14700.7|14620.7|14701.82|14621.82|14701.82|14621.82|14700.68|14620.68|8
1728596970000|2024-10-10 21:49:30|14701.83|14621.83|14701.91|14621.91|14702.28|14622.28|14701.83|14621.83|8
1728596980000|2024-10-10 21:49:40|14701.92|14621.92|14702.02|14622.02|14702.02|14622.02|14701.92|14621.92|4
1728596990000|2024-10-10 21:49:50|14702.04|14622.04|14708.84|14628.84|14708.84|14628.84|14702.04|14622.04|7
1728597000000|2024-10-10 21:50:00|14710.78|14630.78|14711.87|14631.87|14711.87|14631.87|14710.65|14630.65|10
1728597010000|2024-10-10 21:50:10|14711.66|14631.66|14712.05|14632.05|14712.05|14632.05|14711.66|14631.66|10
1728597020000|2024-10-10 21:50:20|14712.01|14632.01|14713|14633|14713.27|14633.27|14712.01|14632.01|10
1728597030000|2024-10-10 21:50:30|14713.01|14633.01|14712.55|14632.55|14713.01|14633.01|14712.53|14632.53|6
1728597040000|2024-10-10 21:50:40|14712.63|14632.63|14715.02|14635.02|14715.02|14635.02|14712.1|14632.1|9
1728597050000|2024-10-10 21:50:50|14715.07|14635.07|14720.22|14640.22|14720.68|14640.68|14714.96|14634.96|9
1728597060000|2024-10-10 21:51:00|14719.95|14639.95|14720.94|14640.94|14721.51|14641.51|14719.95|14639.95|10
1728597070000|2024-10-10 21:51:10|14720.95|14640.95|14721.63|14641.63|14721.63|14641.63|14720.92|14640.92|9
1728597080000|2024-10-10 21:51:20|14721.62|14641.62|14721.56|14641.56|14721.62|14641.62|14721.43|14641.43|7
1728597090000|2024-10-10 21:51:30|14721.59|14641.59|14721.95|14641.95|14721.95|14641.95|14721.59|14641.59|8
1728597100000|2024-10-10 21:51:40|14721.76|14641.76|14721.7|14641.7|14721.9|14641.9|14721.6|14641.6|8
1728597110000|2024-10-10 21:51:50|14722.06|14642.06|14722.17|14642.17|14722.75|14642.75|14721.97|14641.97|9
1728597120000|2024-10-10 21:52:00|14722.2|14642.2|14722.12|14642.12|14722.21|14642.21|14722.01|14642.01|9
1728597130000|2024-10-10 21:52:10|14722.11|14642.11|14728.63|14648.63|14728.63|14648.63|14722.11|14642.11|9
1728597140000|2024-10-10 21:52:20|14729.31|14649.31|14729.51|14649.51|14729.51|14649.51|14729.3|14649.3|9
1728597150000|2024-10-10 21:52:30|14729.56|14649.56|14729.85|14649.85|14729.87|14649.87|14729.48|14649.48|9
1728597160000|2024-10-10 21:52:40|14729.83|14649.83|14729.95|14649.95|14730.79|14650.79|14729.83|14649.83|6
1728597170000|2024-10-10 21:52:50|14729.97|14649.97|14731.4|14651.4|14731.4|14651.4|14729.97|14649.97|8
1728597180000|2024-10-10 21:53:00|14731.39|14651.39|14730.79|14650.79|14731.39|14651.39|14730.75|14650.75|7
1728597190000|2024-10-10 21:53:10|14730.8|14650.8|14730.88|14650.88|14730.88|14650.88|14730.74|14650.74|6
1728597200000|2024-10-10 21:53:20|14730.83|14650.83|14730.79|14650.79|14730.89|14650.89|14730.78|14650.78|9
1728597210000|2024-10-10 21:53:30|14730.84|14650.84|14730.79|14650.79|14730.93|14650.93|14730.79|14650.79|6
1728597220000|2024-10-10 21:53:40|14730.78|14650.78|14731.18|14651.18|14731.18|14651.18|14730.73|14650.73|6
1728597230000|2024-10-10 21:53:50|14731.04|14651.04|14731.25|14651.25|14731.25|14651.25|14731.04|14651.04|8
1728597240000|2024-10-10 21:54:00|14731.26|14651.26|14731.08|14651.08|14731.86|14651.86|14731.08|14651.08|5
1728597250000|2024-10-10 21:54:10|14731.04|14651.04|14731.39|14651.39|14732.13|14652.13|14731.04|14651.04|9
1728597260000|2024-10-10 21:54:20|14731.32|14651.32|14733.36|14653.36|14733.39|14653.39|14731.32|14651.32|9
1728597270000|2024-10-10 21:54:30|14733.37|14653.37|14733.53|14653.53|14733.57|14653.57|14733.37|14653.37|8
1728597280000|2024-10-10 21:54:40|14733.54|14653.54|14733.61|14653.61|14733.65|14653.65|14733.54|14653.54|9
1728597290000|2024-10-10 21:54:50|14733.6|14653.6|14733.62|14653.62|14733.62|14653.62|14733.58|14653.58|4
1728597300000|2024-10-10 21:55:00|14733.63|14653.63|14733.93|14653.93|14734.04|14654.04|14733.63|14653.63|8
1728597310000|2024-10-10 21:55:10|14734.05|14654.05|14734.27|14654.27|14734.65|14654.65|14734.05|14654.05|10
1728597320000|2024-10-10 21:55:20|14734.28|14654.28|14734.3|14654.3|14734.3|14654.3|14733.92|14653.92|9
1728597330000|2024-10-10 21:55:30|14734.32|14654.32|14735.13|14655.13|14735.13|14655.13|14734.32|14654.32|7
1728597340000|2024-10-10 21:55:40|14735.17|14655.17|14738.34|14658.34|14738.67|14658.67|14735.17|14655.17|10
1728597350000|2024-10-10 21:55:50|14738.39|14658.39|14741.17|14661.17|14741.19|14661.19|14738.04|14658.04|10
1728597360000|2024-10-10 21:56:00|14741.21|14661.21|14748.67|14668.67|14748.67|14668.67|14741.21|14661.21|9
1728597370000|2024-10-10 21:56:10|14749.35|14669.35|14761.01|14681.01|14761.01|14681.01|14749.35|14669.35|10
1728597380000|2024-10-10 21:56:20|14759.89|14679.89|14762.85|14682.85|14762.85|14682.85|14759.89|14679.89|9
1728597390000|2024-10-10 21:56:30|14763.55|14683.55|14766.21|14686.21|14766.24|14686.24|14763.17|14683.17|10
1728597400000|2024-10-10 21:56:40|14766.08|14686.08|14765.88|14685.88|14767.55|14687.55|14765.82|14685.82|10
1728597410000|2024-10-10 21:56:50|14765.81|14685.81|14766.68|14686.68|14766.72|14686.72|14765.77|14685.77|9
1728597420000|2024-10-10 21:57:00|14766.9|14686.9|14768.47|14688.47|14768.47|14688.47|14766.9|14686.9|9
1728597430000|2024-10-10 21:57:10|14768.78|14688.78|14768.57|14688.57|14769.05|14689.05|14768.57|14688.57|9
1728597440000|2024-10-10 21:57:20|14768.83|14688.83|14771.15|14691.15|14771.26|14691.26|14768.83|14688.83|6
1728597450000|2024-10-10 21:57:30|14771.02|14691.02|14769.69|14689.69|14771.83|14691.83|14769.69|14689.69|10
1728597460000|2024-10-10 21:57:40|14769.76|14689.76|14767.8|14687.8|14769.76|14689.76|14767.67|14687.67|10
1728597470000|2024-10-10 21:57:50|14766.54|14686.54|14768.06|14688.06|14768.06|14688.06|14764.93|14684.93|10
1728597480000|2024-10-10 21:58:00|14768.43|14688.43|14770.51|14690.51|14770.51|14690.51|14768.18|14688.18|10
1728597490000|2024-10-10 21:58:10|14770.87|14690.87|14774.62|14694.62|14774.62|14694.62|14770.87|14690.87|10
1728597500000|2024-10-10 21:58:20|14774.39|14694.39|14774.74|14694.74|14774.74|14694.74|14774.39|14694.39|5
1728597510000|2024-10-10 21:58:30|14775.63|14695.63|14775.71|14695.71|14775.71|14695.71|14775.57|14695.57|6
1728597520000|2024-10-10 21:58:40|14775.1|14695.1|14774.05|14694.05|14776.16|14696.16|14774.05|14694.05|9
1728597530000|2024-10-10 21:58:50|14774.04|14694.04|14772.05|14692.05|14774.37|14694.37|14772.05|14692.05|10
1728597540000|2024-10-10 21:59:00|14771.76|14691.76|14770.87|14690.87|14771.76|14691.76|14770.74|14690.74|10
1728597550000|2024-10-10 21:59:10|14770.73|14690.73|14770.45|14690.45|14771.28|14691.28|14770.21|14690.21|10
1728597560000|2024-10-10 21:59:20|14770.46|14690.46|14774.25|14694.25|14774.25|14694.25|14770.15|14690.15|10
1728597570000|2024-10-10 21:59:30|14774.51|14694.51|14777.49|14697.49|14777.49|14697.49|14774.51|14694.51|10
1728597580000|2024-10-10 21:59:40|14778.65|14698.65|14779.39|14699.39|14779.39|14699.39|14778.64|14698.64|8
1728597590000|2024-10-10 21:59:50|14779.42|14699.42|14779.69|14699.69|14779.7|14699.7|14779.42|14699.42|10
1728597600000|2024-10-10 22:00:00|14779.7|14699.7|14780.33|14700.33|14781.84|14701.84|14778.9|14698.9|10
1728597610000|2024-10-10 22:00:10|14780.14|14700.14|14776.14|14696.14|14780.14|14700.14|14776.14|14696.14|10
1728597620000|2024-10-10 22:00:20|14776.12|14696.12|14773.05|14693.05|14776.12|14696.12|14772.94|14692.94|9
1728597630000|2024-10-10 22:00:30|14773.07|14693.07|14773.82|14693.82|14774.47|14694.47|14772.45|14692.45|9
1728597640000|2024-10-10 22:00:40|14773.81|14693.81|14771.32|14691.32|14773.84|14693.84|14770.92|14690.92|9
1728597650000|2024-10-10 22:00:50|14771.28|14691.28|14766.94|14686.94|14771.77|14691.77|14766.94|14686.94|10
1728597660000|2024-10-10 22:01:00|14766.84|14686.84|14769.39|14689.39|14769.39|14689.39|14766.84|14686.84|10
1728597670000|2024-10-10 22:01:10|14769.23|14689.23|14766.5|14686.5|14769.23|14689.23|14766.31|14686.31|10
1728597680000|2024-10-10 22:01:20|14766.47|14686.47|14766.67|14686.67|14767.07|14687.07|14766.47|14686.47|9
1728597690000|2024-10-10 22:01:30|14766.66|14686.66|14769.75|14689.75|14769.84|14689.84|14766.66|14686.66|10
1728597700000|2024-10-10 22:01:40|14769.77|14689.77|14769.8|14689.8|14769.86|14689.86|14769.77|14689.77|8
1728597710000|2024-10-10 22:01:50|14771.46|14691.46|14771.46|14691.46|14771.68|14691.68|14770.27|14690.27|10
1728597720000|2024-10-10 22:02:00|14771.47|14691.47|14768.63|14688.63|14771.72|14691.72|14768.63|14688.63|9
1728597730000|2024-10-10 22:02:10|14768.47|14688.47|14769.33|14689.33|14769.55|14689.55|14767|14687|10
1728597740000|2024-10-10 22:02:20|14768.35|14688.35|14769.59|14689.59|14769.59|14689.59|14767.05|14687.05|9
1728597750000|2024-10-10 22:02:30|14769.62|14689.62|14768.37|14688.37|14769.73|14689.73|14768.37|14688.37|9
1728597760000|2024-10-10 22:02:40|14768.36|14688.36|14768.39|14688.39|14769.55|14689.55|14767.42|14687.42|9
1728597770000|2024-10-10 22:02:50|14768.24|14688.24|14768.82|14688.82|14768.82|14688.82|14768.24|14688.24|8
1728597780000|2024-10-10 22:03:00|14768.8|14688.8|14767.52|14687.52|14768.8|14688.8|14767.08|14687.08|7
1728597790000|2024-10-10 22:03:10|14766.92|14686.92|14764.05|14684.05|14766.92|14686.92|14764.05|14684.05|10
1728597800000|2024-10-10 22:03:20|14763.75|14683.75|14762.26|14682.26|14763.75|14683.75|14761.46|14681.46|10
1728597810000|2024-10-10 22:03:30|14761.65|14681.65|14759.38|14679.38|14761.68|14681.68|14759.38|14679.38|10
1728597820000|2024-10-10 22:03:40|14759.4|14679.4|14758.14|14678.14|14759.4|14679.4|14757.93|14677.93|10
1728597830000|2024-10-10 22:03:50|14757.81|14677.81|14759.26|14679.26|14759.26|14679.26|14757.63|14677.63|10
1728597840000|2024-10-10 22:04:00|14758.77|14678.77|14757.04|14677.04|14758.77|14678.77|14755.98|14675.98|10
1728597850000|2024-10-10 22:04:10|14757.21|14677.21|14757.46|14677.46|14757.51|14677.51|14756.46|14676.46|10
1728597860000|2024-10-10 22:04:20|14757.15|14677.15|14757|14677|14757.15|14677.15|14756.38|14676.38|10
1728597870000|2024-10-10 22:04:30|14756.99|14676.99|14756.77|14676.77|14757.21|14677.21|14755.91|14675.91|9
1728597880000|2024-10-10 22:04:40|14756.41|14676.41|14757.88|14677.88|14758.19|14678.19|14756.34|14676.34|9
1728597890000|2024-10-10 22:04:50|14757.87|14677.87|14755.61|14675.61|14757.87|14677.87|14755.61|14675.61|10
1728597900000|2024-10-10 22:05:00|14755.8|14675.8|14750.1|14670.1|14755.87|14675.87|14750.1|14670.1|10
1728597910000|2024-10-10 22:05:10|14749.97|14669.97|14748.07|14668.07|14750.21|14670.21|14748.07|14668.07|9
1728597920000|2024-10-10 22:05:20|14747.16|14667.16|14745.93|14665.93|14747.16|14667.16|14745.93|14665.93|10
1728597930000|2024-10-10 22:05:30|14745.92|14665.92|14746.43|14666.43|14746.43|14666.43|14745.39|14665.39|6
1728597940000|2024-10-10 22:05:40|14746.63|14666.63|14745.16|14665.16|14746.65|14666.65|14745.16|14665.16|9
1728597950000|2024-10-10 22:05:50|14745.11|14665.11|14744.55|14664.55|14745.11|14665.11|14744.55|14664.55|8
1728597960000|2024-10-10 22:06:00|14744.51|14664.51|14743.48|14663.48|14744.51|14664.51|14743.47|14663.47|8
1728597970000|2024-10-10 22:06:10|14743.47|14663.47|14740.53|14660.53|14743.53|14663.53|14740.53|14660.53|10
1728597980000|2024-10-10 22:06:20|14739.35|14659.35|14738.73|14658.73|14739.75|14659.75|14738.73|14658.73|8
1728597990000|2024-10-10 22:06:30|14738.7|14658.7|14738.27|14658.27|14738.71|14658.71|14738.08|14658.08|10
1728598000000|2024-10-10 22:06:40|14738.3|14658.3|14738.63|14658.63|14739.41|14659.41|14738.3|14658.3|9
1728598010000|2024-10-10 22:06:50|14738.69|14658.69|14736.49|14656.49|14738.69|14658.69|14736.03|14656.03|9
1728598020000|2024-10-10 22:07:00|14738.25|14658.25|14738.85|14658.85|14738.85|14658.85|14738.25|14658.25|8
1728598030000|2024-10-10 22:07:10|14738.64|14658.64|14737.41|14657.41|14738.64|14658.64|14737.18|14657.18|7
1728598040000|2024-10-10 22:07:20|14736.86|14656.86|14740.78|14660.78|14741.64|14661.64|14736.86|14656.86|10
1728598050000|2024-10-10 22:07:30|14740.95|14660.95|14743.31|14663.31|14743.5|14663.5|14740.82|14660.82|9
1728598060000|2024-10-10 22:07:40|14743.29|14663.29|14744.94|14664.94|14746.14|14666.14|14743.29|14663.29|10
1728598070000|2024-10-10 22:07:50|14744.95|14664.95|14741.15|14661.15|14744.95|14664.95|14741.13|14661.13|10
1728598080000|2024-10-10 22:08:00|14741.12|14661.12|14740.72|14660.72|14741.48|14661.48|14740.41|14660.41|10
1728598090000|2024-10-10 22:08:10|14740.67|14660.67|14740.28|14660.28|14741.64|14661.64|14740.28|14660.28|10
1728598100000|2024-10-10 22:08:20|14739.96|14659.96|14737.89|14657.89|14739.96|14659.96|14737.89|14657.89|9
1728598110000|2024-10-10 22:08:30|14737.86|14657.86|14738.86|14658.86|14739.26|14659.26|14737.76|14657.76|9
1728598120000|2024-10-10 22:08:40|14738.85|14658.85|14742.76|14662.76|14742.76|14662.76|14738.2|14658.2|8
1728598130000|2024-10-10 22:08:50|14741.8|14661.8|14740.34|14660.34|14742.1|14662.1|14740.34|14660.34|10
1728598140000|2024-10-10 22:09:00|14740.51|14660.51|14740.88|14660.88|14740.9|14660.9|14740.51|14660.51|9
1728598150000|2024-10-10 22:09:10|14741|14661|14740.9|14660.9|14741.08|14661.08|14740.9|14660.9|10
1728598160000|2024-10-10 22:09:20|14741.6|14661.6|14745.49|14665.49|14745.51|14665.51|14741.6|14661.6|9
1728598170000|2024-10-10 22:09:30|14745.48|14665.48|14747.22|14667.22|14747.22|14667.22|14745.13|14665.13|8
1728598180000|2024-10-10 22:09:40|14746.83|14666.83|14750.47|14670.47|14750.67|14670.67|14746.83|14666.83|10
1728598190000|2024-10-10 22:09:50|14750.46|14670.46|14748.02|14668.02|14750.46|14670.46|14747.56|14667.56|9
1728598200000|2024-10-10 22:10:00|14748.32|14668.32|14748.28|14668.28|14749.14|14669.14|14748.28|14668.28|8
1728598210000|2024-10-10 22:10:10|14748.29|14668.29|14747.77|14667.77|14748.72|14668.72|14747.75|14667.75|9
1728598220000|2024-10-10 22:10:20|14747.81|14667.81|14747.89|14667.89|14747.9|14667.9|14747.13|14667.13|8
1728598230000|2024-10-10 22:10:30|14747.96|14667.96|14748.08|14668.08|14748.13|14668.13|14747.91|14667.91|9
1728598240000|2024-10-10 22:10:40|14746|14666|14742.63|14662.63|14746|14666|14742.63|14662.63|10
1728598250000|2024-10-10 22:10:50|14742.62|14662.62|14744.03|14664.03|14744.06|14664.06|14742.58|14662.58|8
1728598260000|2024-10-10 22:11:00|14744.01|14664.01|14742.5|14662.5|14744.01|14664.01|14742.5|14662.5|6
1728598270000|2024-10-10 22:11:10|14742.48|14662.48|14742.48|14662.48|14742.52|14662.52|14741.93|14661.93|7
1728598280000|2024-10-10 22:11:20|14742.41|14662.41|14739.93|14659.93|14742.41|14662.41|14739.93|14659.93|10
1728598290000|2024-10-10 22:11:30|14739.86|14659.86|14738.99|14658.99|14739.86|14659.86|14738.63|14658.63|9
1728598300000|2024-10-10 22:11:40|14738.15|14658.15|14737.32|14657.32|14738.15|14658.15|14736.72|14656.72|8
1728598310000|2024-10-10 22:11:50|14737.27|14657.27|14737.04|14657.04|14737.27|14657.27|14737.03|14657.03|6
1728598320000|2024-10-10 22:12:00|14737.08|14657.08|14737.45|14657.45|14737.49|14657.49|14737.08|14657.08|4
1728598330000|2024-10-10 22:12:10|14737.46|14657.46|14736.22|14656.22|14737.46|14657.46|14736.22|14656.22|8
1728598340000|2024-10-10 22:12:20|14736.17|14656.17|14733.47|14653.47|14736.39|14656.39|14733.47|14653.47|8
1728598350000|2024-10-10 22:12:30|14733.48|14653.48|14730.32|14650.32|14733.48|14653.48|14730.32|14650.32|9
1728598360000|2024-10-10 22:12:40|14730.33|14650.33|14727.99|14647.99|14730.33|14650.33|14727.99|14647.99|10
1728598370000|2024-10-10 22:12:50|14727.96|14647.96|14728.44|14648.44|14728.58|14648.58|14727.96|14647.96|7
1728598380000|2024-10-10 22:13:00|14728.6|14648.6|14728.45|14648.45|14729.12|14649.12|14727.98|14647.98|9
1728598390000|2024-10-10 22:13:10|14727.91|14647.91|14728.2|14648.2|14728.25|14648.25|14727.91|14647.91|7
1728598400000|2024-10-10 22:13:20|14728.21|14648.21|14728.52|14648.52|14729.69|14649.69|14727.9|14647.9|8
1728598410000|2024-10-10 22:13:30|14728.51|14648.51|14729.04|14649.04|14729.08|14649.08|14728.51|14648.51|8
1728598420000|2024-10-10 22:13:40|14728.97|14648.97|14729.08|14649.08|14729.08|14649.08|14728.97|14648.97|5
1728598430000|2024-10-10 22:13:50|14728.92|14648.92|14728.97|14648.97|14729.49|14649.49|14728.91|14648.91|10
1728598440000|2024-10-10 22:14:00|14728.92|14648.92|14726.95|14646.95|14728.92|14648.92|14726.95|14646.95|9
1728598450000|2024-10-10 22:14:10|14726.54|14646.54|14726.38|14646.38|14727.28|14647.28|14726.31|14646.31|10
1728598460000|2024-10-10 22:14:20|14726.29|14646.29|14726.23|14646.23|14726.55|14646.55|14726.15|14646.15|10
1728598470000|2024-10-10 22:14:30|14726.49|14646.49|14723.61|14643.61|14726.58|14646.58|14723.61|14643.61|9
1728598480000|2024-10-10 22:14:40|14723.59|14643.59|14723.15|14643.15|14724.34|14644.34|14721.99|14641.99|9
1728598490000|2024-10-10 22:14:50|14723.5|14643.5|14724.55|14644.55|14724.61|14644.61|14723.48|14643.48|9
1728598500000|2024-10-10 22:15:00|14724.56|14644.56|14725.89|14645.89|14725.89|14645.89|14724.56|14644.56|10
1728598510000|2024-10-10 22:15:10|14725.9|14645.9|14727.06|14647.06|14727.13|14647.13|14725.88|14645.88|9
1728598520000|2024-10-10 22:15:20|14727.19|14647.19|14726.79|14646.79|14727.2|14647.2|14726.79|14646.79|6
1728598530000|2024-10-10 22:15:30|14726.75|14646.75|14726.93|14646.93|14727.17|14647.17|14726.75|14646.75|8
1728598540000|2024-10-10 22:15:40|14727.06|14647.06|14727.14|14647.14|14727.16|14647.16|14727.06|14647.06|7
1728598550000|2024-10-10 22:15:50|14726.07|14646.07|14723.47|14643.47|14726.07|14646.07|14723.47|14643.47|8
1728598560000|2024-10-10 22:16:00|14722.6|14642.6|14722.92|14642.92|14722.92|14642.92|14722.55|14642.55|7
1728598570000|2024-10-10 22:16:10|14722.73|14642.73|14720.57|14640.57|14722.83|14642.83|14720.32|14640.32|10
1728598580000|2024-10-10 22:16:20|14720.5|14640.5|14721.66|14641.66|14721.66|14641.66|14720.48|14640.48|9
1728598590000|2024-10-10 22:16:30|14721.38|14641.38|14721.03|14641.03|14721.38|14641.38|14720.33|14640.33|10
1728598600000|2024-10-10 22:16:40|14721.1|14641.1|14720.6|14640.6|14722.35|14642.35|14720.6|14640.6|10
1728598610000|2024-10-10 22:16:50|14720.27|14640.27|14720.01|14640.01|14720.27|14640.27|14719.65|14639.65|8
1728598620000|2024-10-10 22:17:00|14720|14640|14720.11|14640.11|14720.26|14640.26|14720|14640|7
1728598630000|2024-10-10 22:17:10|14720.12|14640.12|14720.55|14640.55|14720.72|14640.72|14720.12|14640.12|9
1728598640000|2024-10-10 22:17:20|14720.74|14640.74|14721.22|14641.22|14721.22|14641.22|14720.7|14640.7|7
1728598650000|2024-10-10 22:17:30|14721.32|14641.32|14718.56|14638.56|14721.32|14641.32|14718.56|14638.56|10
1728598660000|2024-10-10 22:17:40|14718.9|14638.9|14719.03|14639.03|14719.15|14639.15|14718.9|14638.9|9
1728598670000|2024-10-10 22:17:50|14719.19|14639.19|14719.7|14639.7|14720.11|14640.11|14719.19|14639.19|9
1728598680000|2024-10-10 22:18:00|14719.68|14639.68|14720.65|14640.65|14720.65|14640.65|14719.67|14639.67|9
1728598690000|2024-10-10 22:18:10|14720.33|14640.33|14720.39|14640.39|14720.41|14640.41|14719.95|14639.95|9
1728598700000|2024-10-10 22:18:20|14720.18|14640.18|14719.51|14639.51|14720.46|14640.46|14719.51|14639.51|8
1728598710000|2024-10-10 22:18:30|14719.54|14639.54|14718.97|14638.97|14719.56|14639.56|14718.97|14638.97|7
1728598720000|2024-10-10 22:18:40|14719.2|14639.2|14719.5|14639.5|14719.5|14639.5|14718.74|14638.74|9
1728598730000|2024-10-10 22:18:50|14718.98|14638.98|14719.74|14639.74|14719.8|14639.8|14718.98|14638.98|8
1728598740000|2024-10-10 22:19:00|14719.86|14639.86|14719.78|14639.78|14719.91|14639.91|14719.78|14639.78|8
1728598750000|2024-10-10 22:19:10|14719.2|14639.2|14722.42|14642.42|14722.67|14642.67|14719.2|14639.2|7
1728598760000|2024-10-10 22:19:20|14721.7|14641.7|14722.62|14642.62|14722.62|14642.62|14721.56|14641.56|6
1728598770000|2024-10-10 22:19:30|14722.75|14642.75|14723.49|14643.49|14723.49|14643.49|14722.51|14642.51|7
1728598780000|2024-10-10 22:19:40|14723.73|14643.73|14724.28|14644.28|14724.28|14644.28|14723.73|14643.73|9
1728598790000|2024-10-10 22:19:50|14724.19|14644.19|14726.75|14646.75|14726.75|14646.75|14723.68|14643.68|9
1728598800000|2024-10-10 22:20:00|14726.51|14646.51|14727.84|14647.84|14727.84|14647.84|14725.55|14645.55|9
1728598810000|2024-10-10 22:20:10|14728.91|14648.91|14729.84|14649.84|14730.58|14650.58|14728.91|14648.91|7
1728598820000|2024-10-10 22:20:20|14729.76|14649.76|14730.91|14650.91|14731.22|14651.22|14729.41|14649.41|10
1728598830000|2024-10-10 22:20:30|14730.8|14650.8|14732.33|14652.33|14732.33|14652.33|14730.19|14650.19|10
1728598840000|2024-10-10 22:20:40|14732.49|14652.49|14732.52|14652.52|14732.62|14652.62|14732.1|14652.1|9
1728598850000|2024-10-10 22:20:50|14732.27|14652.27|14732.29|14652.29|14732.37|14652.37|14731.63|14651.63|7
1728598860000|2024-10-10 22:21:00|14732.28|14652.28|14731.46|14651.46|14732.28|14652.28|14731.46|14651.46|7
1728598870000|2024-10-10 22:21:10|14731.04|14651.04|14731.96|14651.96|14731.96|14651.96|14730.77|14650.77|8
1728598880000|2024-10-10 22:21:20|14731.95|14651.95|14733.51|14653.51|14733.62|14653.62|14731.95|14651.95|8
1728598890000|2024-10-10 22:21:30|14733.5|14653.5|14733.63|14653.63|14733.94|14653.94|14733.5|14653.5|8
1728598900000|2024-10-10 22:21:40|14733.59|14653.59|14734.71|14654.71|14734.77|14654.77|14733.23|14653.23|7
1728598910000|2024-10-10 22:21:50|14734.69|14654.69|14735.32|14655.32|14735.78|14655.78|14734.69|14654.69|9
1728598920000|2024-10-10 22:22:00|14735.7|14655.7|14736.89|14656.89|14736.89|14656.89|14735.12|14655.12|8
1728598930000|2024-10-10 22:22:10|14736.85|14656.85|14737.24|14657.24|14737.29|14657.29|14736.46|14656.46|10
1728598940000|2024-10-10 22:22:20|14737.07|14657.07|14737.82|14657.82|14737.82|14657.82|14737.06|14657.06|10
1728598950000|2024-10-10 22:22:30|14737.84|14657.84|14737.53|14657.53|14738.03|14658.03|14737.11|14657.11|7
1728598960000|2024-10-10 22:22:40|14737.48|14657.48|14737.62|14657.62|14738.08|14658.08|14737.38|14657.38|7
1728598970000|2024-10-10 22:22:50|14737.74|14657.74|14737.57|14657.57|14737.88|14657.88|14737.56|14657.56|6
1728598980000|2024-10-10 22:23:00|14737.56|14657.56|14738.55|14658.55|14738.78|14658.78|14737.56|14657.56|8
1728598990000|2024-10-10 22:23:10|14738.72|14658.72|14738.64|14658.64|14738.98|14658.98|14738.64|14658.64|8
1728599000000|2024-10-10 22:23:20|14738.87|14658.87|14738.55|14658.55|14738.87|14658.87|14738.4|14658.4|8
1728599010000|2024-10-10 22:23:30|14738.54|14658.54|14738.21|14658.21|14738.56|14658.56|14738.21|14658.21|8
1728599020000|2024-10-10 22:23:40|14739.1|14659.1|14738.98|14658.98|14739.1|14659.1|14738.65|14658.65|9
1728599030000|2024-10-10 22:23:50|14739.23|14659.23|14743.09|14663.09|14743.09|14663.09|14739.23|14659.23|8
1728599040000|2024-10-10 22:24:00|14743.12|14663.12|14743.41|14663.41|14743.41|14663.41|14742.96|14662.96|6
1728599050000|2024-10-10 22:24:10|14743.39|14663.39|14743.09|14663.09|14743.43|14663.43|14743.09|14663.09|9
1728599060000|2024-10-10 22:24:20|14743.08|14663.08|14744.02|14664.02|14744.13|14664.13|14743.08|14663.08|8
1728599070000|2024-10-10 22:24:30|14744.04|14664.04|14744.34|14664.34|14744.38|14664.38|14744.03|14664.03|8
1728599080000|2024-10-10 22:24:40|14744.35|14664.35|14744.07|14664.07|14744.48|14664.48|14744.07|14664.07|5
1728599090000|2024-10-10 22:24:50|14743.72|14663.72|14743.84|14663.84|14743.84|14663.84|14743.35|14663.35|8
1728599100000|2024-10-10 22:25:00|14743.79|14663.79|14744.55|14664.55|14744.55|14664.55|14743.73|14663.73|9
1728599110000|2024-10-10 22:25:10|14744.81|14664.81|14744.64|14664.64|14745.42|14665.42|14744.64|14664.64|6
1728599120000|2024-10-10 22:25:20|14745.43|14665.43|14745.46|14665.46|14745.5|14665.5|14745.15|14665.15|8
1728599130000|2024-10-10 22:25:30|14745.49|14665.49|14745.32|14665.32|14745.62|14665.62|14745.29|14665.29|8
1728599140000|2024-10-10 22:25:40|14745.3|14665.3|14745.27|14665.27|14745.96|14665.96|14745.27|14665.27|7
1728599150000|2024-10-10 22:25:50|14745.2|14665.2|14744.45|14664.45|14745.2|14665.2|14744.29|14664.29|10
1728599160000|2024-10-10 22:26:00|14743.82|14663.82|14743.39|14663.39|14743.95|14663.95|14743.12|14663.12|10
1728599170000|2024-10-10 22:26:10|14743.36|14663.36|14744.38|14664.38|14744.46|14664.46|14743.25|14663.25|9
1728599180000|2024-10-10 22:26:20|14743.99|14663.99|14743.44|14663.44|14743.99|14663.99|14742.69|14662.69|9
1728599190000|2024-10-10 22:26:30|14743.52|14663.52|14742.36|14662.36|14743.52|14663.52|14742.31|14662.31|10
1728599200000|2024-10-10 22:26:40|14742.68|14662.68|14742.68|14662.68|14742.68|14662.68|14742.68|14662.68|1
1728599210000|2024-10-10 22:26:50|14742.67|14662.67|14743.23|14663.23|14743.23|14663.23|14742.42|14662.42|8
1728599220000|2024-10-10 22:27:00|14743.22|14663.22|14742.84|14662.84|14743.25|14663.25|14742.48|14662.48|10
1728599230000|2024-10-10 22:27:10|14742.83|14662.83|14744.01|14664.01|14744.01|14664.01|14742.76|14662.76|9
1728599240000|2024-10-10 22:27:20|14743.86|14663.86|14745.64|14665.64|14745.64|14665.64|14743.79|14663.79|9
1728599250000|2024-10-10 22:27:30|14745.66|14665.66|14745.14|14665.14|14745.66|14665.66|14743.99|14663.99|8
1728599260000|2024-10-10 22:27:40|14745.15|14665.15|14747.42|14667.42|14747.42|14667.42|14745.15|14665.15|7
1728599270000|2024-10-10 22:27:50|14747.46|14667.46|14747.78|14667.78|14747.88|14667.88|14747.46|14667.46|8
1728599280000|2024-10-10 22:28:00|14747.62|14667.62|14747.61|14667.61|14747.65|14667.65|14747.47|14667.47|8
1728599290000|2024-10-10 22:28:10|14747.36|14667.36|14747.6|14667.6|14747.6|14667.6|14747.11|14667.11|8
1728599300000|2024-10-10 22:28:20|14747.24|14667.24|14747.61|14667.61|14748.57|14668.57|14747.24|14667.24|5
1728599310000|2024-10-10 22:28:30|14746.67|14666.67|14747.3|14667.3|14747.3|14667.3|14746.64|14666.64|6
1728599320000|2024-10-10 22:28:40|14747.6|14667.6|14746.67|14666.67|14747.79|14667.79|14746.59|14666.59|8
1728599330000|2024-10-10 22:28:50|14746.99|14666.99|14746.69|14666.69|14747.01|14667.01|14746.62|14666.62|7
1728599340000|2024-10-10 22:29:00|14746.7|14666.7|14749.31|14669.31|14749.31|14669.31|14746.69|14666.69|8
1728599350000|2024-10-10 22:29:10|14750.29|14670.29|14750.53|14670.53|14750.53|14670.53|14750.29|14670.29|7
1728599360000|2024-10-10 22:29:20|14750.68|14670.68|14750.73|14670.73|14750.74|14670.74|14750.66|14670.66|7
1728599370000|2024-10-10 22:29:30|14750.69|14670.69|14750.87|14670.87|14750.98|14670.98|14750.69|14670.69|6
1728599380000|2024-10-10 22:29:40|14750.52|14670.52|14752.85|14672.85|14752.85|14672.85|14750.52|14670.52|8
1728599390000|2024-10-10 22:29:50|14753.12|14673.12|14753.4|14673.4|14753.94|14673.94|14753.09|14673.09|7
1728599400000|2024-10-10 22:30:00|14753.41|14673.41|14756.43|14676.43|14756.43|14676.43|14753.41|14673.41|9
1728599410000|2024-10-10 22:30:10|14756.78|14676.78|14757.55|14677.55|14757.55|14677.55|14756.78|14676.78|7
1728599420000|2024-10-10 22:30:20|14757.1|14677.1|14756.95|14676.95|14757.66|14677.66|14756.94|14676.94|10
1728599430000|2024-10-10 22:30:30|14756.39|14676.39|14755.45|14675.45|14756.39|14676.39|14755.45|14675.45|9
1728599440000|2024-10-10 22:30:40|14755.46|14675.46|14754.24|14674.24|14755.52|14675.52|14754.24|14674.24|9
1728599450000|2024-10-10 22:30:50|14754.21|14674.21|14754.11|14674.11|14754.43|14674.43|14754.11|14674.11|6
1728599460000|2024-10-10 22:31:00|14754.1|14674.1|14753.15|14673.15|14754.1|14674.1|14753.15|14673.15|7
1728599470000|2024-10-10 22:31:10|14753.17|14673.17|14753.58|14673.58|14753.58|14673.58|14753.1|14673.1|9
1728599480000|2024-10-10 22:31:20|14754.05|14674.05|14754.79|14674.79|14754.79|14674.79|14753.85|14673.85|7
1728599490000|2024-10-10 22:31:30|14754.74|14674.74|14753.66|14673.66|14755.07|14675.07|14753.65|14673.65|8
1728599500000|2024-10-10 22:31:40|14753.67|14673.67|14753.36|14673.36|14753.68|14673.68|14753.36|14673.36|6
1728599510000|2024-10-10 22:31:50|14755.69|14675.69|14755.3|14675.3|14755.69|14675.69|14754.88|14674.88|7
1728599520000|2024-10-10 22:32:00|14755.31|14675.31|14756.5|14676.5|14756.5|14676.5|14755.31|14675.31|9
1728599530000|2024-10-10 22:32:10|14756.52|14676.52|14756.39|14676.39|14756.79|14676.79|14756.39|14676.39|6
1728599540000|2024-10-10 22:32:20|14756.4|14676.4|14757.95|14677.95|14757.96|14677.96|14756.4|14676.4|8
1728599550000|2024-10-10 22:32:30|14757.94|14677.94|14758.42|14678.42|14758.42|14678.42|14757.94|14677.94|5
1728599560000|2024-10-10 22:32:40|14758.43|14678.43|14759.12|14679.12|14759.12|14679.12|14758.43|14678.43|8
1728599570000|2024-10-10 22:32:50|14759.15|14679.15|14759.25|14679.25|14759.25|14679.25|14758.94|14678.94|8
1728599580000|2024-10-10 22:33:00|14759.23|14679.23|14759.29|14679.29|14759.29|14679.29|14758.84|14678.84|9
1728599590000|2024-10-10 22:33:10|14759.3|14679.3|14761.81|14681.81|14761.81|14681.81|14759.3|14679.3|8
1728599600000|2024-10-10 22:33:20|14761.5|14681.5|14762.2|14682.2|14762.57|14682.57|14761.18|14681.18|7
1728599610000|2024-10-10 22:33:30|14762.22|14682.22|14761.81|14681.81|14762.24|14682.24|14761.77|14681.77|9
1728599620000|2024-10-10 22:33:40|14761.79|14681.79|14761.8|14681.8|14761.8|14681.8|14761.79|14681.79|2
1728599630000|2024-10-10 22:33:50|14761.77|14681.77|14762.14|14682.14|14762.16|14682.16|14761.75|14681.75|9
1728599640000|2024-10-10 22:34:00|14762.15|14682.15|14763.46|14683.46|14763.46|14683.46|14762.15|14682.15|7
1728599650000|2024-10-10 22:34:10|14763.47|14683.47|14763.94|14683.94|14763.94|14683.94|14763.46|14683.46|8
1728599660000|2024-10-10 22:34:20|14763.84|14683.84|14763.21|14683.21|14763.84|14683.84|14763.18|14683.18|9
1728599670000|2024-10-10 22:34:30|14763.39|14683.39|14763.23|14683.23|14763.46|14683.46|14762.25|14682.25|7
1728599680000|2024-10-10 22:34:40|14763.65|14683.65|14762.9|14682.9|14763.65|14683.65|14762.89|14682.89|6
1728599690000|2024-10-10 22:34:50|14762.66|14682.66|14762.62|14682.62|14762.66|14682.66|14762.62|14682.62|3
1728599700000|2024-10-10 22:35:00|14762.77|14682.77|14762.91|14682.91|14763.39|14683.39|14762.77|14682.77|7
1728599710000|2024-10-10 22:35:10|14762.9|14682.9|14762.68|14682.68|14762.9|14682.9|14761.9|14681.9|5
1728599720000|2024-10-10 22:35:20|14762.74|14682.74|14763.01|14683.01|14763.72|14683.72|14762.74|14682.74|8
1728599730000|2024-10-10 22:35:30|14763.17|14683.17|14763.66|14683.66|14763.7|14683.7|14763.17|14683.17|7
1728599740000|2024-10-10 22:35:40|14763.67|14683.67|14763.37|14683.37|14763.72|14683.72|14762.43|14682.43|9
1728599750000|2024-10-10 22:35:50|14764.25|14684.25|14764.3|14684.3|14764.43|14684.43|14764.14|14684.14|8
1728599760000|2024-10-10 22:36:00|14764.25|14684.25|14766.17|14686.17|14766.17|14686.17|14764.1|14684.1|7
1728599770000|2024-10-10 22:36:10|14765.99|14685.99|14766.26|14686.26|14766.54|14686.54|14765.98|14685.98|9
1728599780000|2024-10-10 22:36:20|14766.27|14686.27|14765.96|14685.96|14766.73|14686.73|14765.87|14685.87|9
1728599790000|2024-10-10 22:36:30|14765.69|14685.69|14765.54|14685.54|14765.69|14685.69|14765.41|14685.41|8
1728599800000|2024-10-10 22:36:40|14766.96|14686.96|14766.87|14686.87|14766.99|14686.99|14766.87|14686.87|7
1728599810000|2024-10-10 22:36:50|14766.06|14686.06|14770.61|14690.61|14771.02|14691.02|14766.06|14686.06|10
1728599820000|2024-10-10 22:37:00|14770.5|14690.5|14771.11|14691.11|14771.13|14691.13|14770.4|14690.4|8
1728599830000|2024-10-10 22:37:10|14771.1|14691.1|14771.36|14691.36|14771.37|14691.37|14771.1|14691.1|9
1728599840000|2024-10-10 22:37:20|14771.4|14691.4|14773.15|14693.15|14773.15|14693.15|14771.02|14691.02|9
1728599850000|2024-10-10 22:37:30|14773.09|14693.09|14775.97|14695.97|14775.97|14695.97|14773.09|14693.09|9
1728599860000|2024-10-10 22:37:40|14775.86|14695.86|14777.94|14697.94|14778.5|14698.5|14775.86|14695.86|9
1728599870000|2024-10-10 22:37:50|14777.84|14697.84|14777.17|14697.17|14777.84|14697.84|14777.02|14697.02|9
1728599880000|2024-10-10 22:38:00|14777.19|14697.19|14777.73|14697.73|14777.8|14697.8|14777.16|14697.16|10
1728599890000|2024-10-10 22:38:10|14777.69|14697.69|14776.84|14696.84|14777.69|14697.69|14776.84|14696.84|6
1728599900000|2024-10-10 22:38:20|14776.55|14696.55|14774.79|14694.79|14776.55|14696.55|14774.79|14694.79|8
1728599910000|2024-10-10 22:38:30|14774.8|14694.8|14772.56|14692.56|14774.81|14694.81|14772.56|14692.56|10
1728599920000|2024-10-10 22:38:40|14772.69|14692.69|14772.34|14692.34|14772.69|14692.69|14772.33|14692.33|6
1728599930000|2024-10-10 22:38:50|14772.33|14692.33|14772.54|14692.54|14772.62|14692.62|14772.33|14692.33|9
1728599940000|2024-10-10 22:39:00|14772.55|14692.55|14773.42|14693.42|14773.85|14693.85|14772.54|14692.54|7
1728599950000|2024-10-10 22:39:10|14773.01|14693.01|14773.46|14693.46|14773.47|14693.47|14773.01|14693.01|7
1728599960000|2024-10-10 22:39:20|14773.49|14693.49|14771.93|14691.93|14773.49|14693.49|14771.93|14691.93|8
1728599970000|2024-10-10 22:39:30|14771.9|14691.9|14772.61|14692.61|14773.09|14693.09|14771.87|14691.87|7
1728599980000|2024-10-10 22:39:40|14772.59|14692.59|14772.55|14692.55|14772.78|14692.78|14772.3|14692.3|8
1728599990000|2024-10-10 22:39:50|14773.4|14693.4|14773.82|14693.82|14773.82|14693.82|14772.44|14692.44|8
1728600000000|2024-10-10 22:40:00|14774.04|14694.04|14775.73|14695.73|14775.76|14695.76|14773.55|14693.55|9
1728600010000|2024-10-10 22:40:10|14775.72|14695.72|14776.93|14696.93|14776.94|14696.94|14775.71|14695.71|7
1728600020000|2024-10-10 22:40:20|14776.27|14696.27|14776.71|14696.71|14776.71|14696.71|14776.27|14696.27|7
1728600030000|2024-10-10 22:40:30|14776.68|14696.68|14776.01|14696.01|14777.15|14697.15|14775.95|14695.95|7
1728600040000|2024-10-10 22:40:40|14777.23|14697.23|14777.98|14697.98|14778.23|14698.23|14777.23|14697.23|9
1728600050000|2024-10-10 22:40:50|14777.89|14697.89|14777.66|14697.66|14779.74|14699.74|14777.66|14697.66|9
1728600060000|2024-10-10 22:41:00|14777.03|14697.03|14775.65|14695.65|14777.03|14697.03|14775.65|14695.65|8
1728600070000|2024-10-10 22:41:10|14774.94|14694.94|14773.98|14693.98|14775.15|14695.15|14773.93|14693.93|8
1728600080000|2024-10-10 22:41:20|14773.96|14693.96|14772.66|14692.66|14773.96|14693.96|14772.36|14692.36|7
1728600090000|2024-10-10 22:41:30|14772.65|14692.65|14774.66|14694.66|14774.66|14694.66|14772.65|14692.65|10
1728600100000|2024-10-10 22:41:40|14774.68|14694.68|14775.54|14695.54|14775.54|14695.54|14774.65|14694.65|10
1728600110000|2024-10-10 22:41:50|14775.42|14695.42|14775.44|14695.44|14775.58|14695.58|14775.35|14695.35|9
1728600120000|2024-10-10 22:42:00|14775.02|14695.02|14774.88|14694.88|14775.02|14695.02|14774.79|14694.79|10
1728600130000|2024-10-10 22:42:10|14774.94|14694.94|14774.63|14694.63|14774.98|14694.98|14774.63|14694.63|4
1728600140000|2024-10-10 22:42:20|14774.24|14694.24|14775.97|14695.97|14776.01|14696.01|14774.24|14694.24|7
1728600150000|2024-10-10 22:42:30|14775.82|14695.82|14776.75|14696.75|14777.25|14697.25|14775.81|14695.81|10
1728600160000|2024-10-10 22:42:40|14777.38|14697.38|14777.4|14697.4|14777.44|14697.44|14776.72|14696.72|7
1728600170000|2024-10-10 22:42:50|14777.98|14697.98|14778.12|14698.12|14778.12|14698.12|14777.98|14697.98|4
1728600180000|2024-10-10 22:43:00|14777.69|14697.69|14778.23|14698.23|14778.23|14698.23|14777.57|14697.57|8
1728600190000|2024-10-10 22:43:10|14778.35|14698.35|14781.06|14701.06|14781.06|14701.06|14778.35|14698.35|9
1728600200000|2024-10-10 22:43:20|14780.99|14700.99|14778.69|14698.69|14781.02|14701.02|14778.69|14698.69|10
1728600210000|2024-10-10 22:43:30|14778.72|14698.72|14779.2|14699.2|14779.36|14699.36|14778.68|14698.68|8
1728600220000|2024-10-10 22:43:40|14779.15|14699.15|14780.12|14700.12|14780.12|14700.12|14779.08|14699.08|6
1728600230000|2024-10-10 22:43:50|14780.34|14700.34|14780.21|14700.21|14780.34|14700.34|14779.13|14699.13|6
1728600240000|2024-10-10 22:44:00|14780.33|14700.33|14781.9|14701.9|14781.9|14701.9|14780.33|14700.33|9
1728600250000|2024-10-10 22:44:10|14782.03|14702.03|14782.41|14702.41|14782.41|14702.41|14781.9|14701.9|8
1728600260000|2024-10-10 22:44:20|14782.42|14702.42|14782.51|14702.51|14783.55|14703.55|14782.23|14702.23|8
1728600270000|2024-10-10 22:44:30|14782.49|14702.49|14782.96|14702.96|14783.14|14703.14|14782.49|14702.49|8
1728600280000|2024-10-10 22:44:40|14782.86|14702.86|14782.61|14702.61|14783.25|14703.25|14782.61|14702.61|7
1728600290000|2024-10-10 22:44:50|14782.57|14702.57|14782.5|14702.5|14782.85|14702.85|14782.43|14702.43|8
1728600300000|2024-10-10 22:45:00|14782.43|14702.43|14782.83|14702.83|14782.83|14702.83|14782.25|14702.25|9
1728600310000|2024-10-10 22:45:10|14783.15|14703.15|14783.73|14703.73|14783.73|14703.73|14783.14|14703.14|9
1728600320000|2024-10-10 22:45:20|14783.75|14703.75|14782.81|14702.81|14783.75|14703.75|14782.72|14702.72|8
1728600330000|2024-10-10 22:45:30|14782.78|14702.78|14783.39|14703.39|14783.72|14703.72|14782.45|14702.45|8
1728600340000|2024-10-10 22:45:40|14783.4|14703.4|14783.7|14703.7|14784.37|14704.37|14783.4|14703.4|7
1728600350000|2024-10-10 22:45:50|14783.86|14703.86|14783.59|14703.59|14783.95|14703.95|14783.58|14703.58|8
1728600360000|2024-10-10 22:46:00|14784.05|14704.05|14783.06|14703.06|14784.05|14704.05|14783.06|14703.06|7
1728600370000|2024-10-10 22:46:10|14783.1|14703.1|14782.98|14702.98|14783.1|14703.1|14782.93|14702.93|5
1728600380000|2024-10-10 22:46:20|14783.41|14703.41|14783.25|14703.25|14783.41|14703.41|14782.98|14702.98|6
1728600390000|2024-10-10 22:46:30|14783.81|14703.81|14784.66|14704.66|14785.34|14705.34|14783.4|14703.4|10
1728600400000|2024-10-10 22:46:40|14785.27|14705.27|14785.67|14705.67|14786.52|14706.52|14785.25|14705.25|10
1728600410000|2024-10-10 22:46:50|14785.72|14705.72|14783.2|14703.2|14785.76|14705.76|14783.2|14703.2|8
1728600420000|2024-10-10 22:47:00|14783.18|14703.18|14781.83|14701.83|14783.18|14703.18|14781.83|14701.83|8
1728600430000|2024-10-10 22:47:10|14781.84|14701.84|14781.75|14701.75|14781.85|14701.85|14781.52|14701.52|10
1728600440000|2024-10-10 22:47:20|14781.48|14701.48|14780.54|14700.54|14781.73|14701.73|14780.54|14700.54|6
1728600450000|2024-10-10 22:47:30|14779.43|14699.43|14779.48|14699.48|14779.48|14699.48|14779.09|14699.09|7
1728600460000|2024-10-10 22:47:40|14779.3|14699.3|14779.99|14699.99|14780.28|14700.28|14779.3|14699.3|8
1728600470000|2024-10-10 22:47:50|14779.87|14699.87|14780.18|14700.18|14780.83|14700.83|14779.54|14699.54|8
1728600480000|2024-10-10 22:48:00|14780.17|14700.17|14780|14700|14780.17|14700.17|14780|14700|8
1728600490000|2024-10-10 22:48:10|14780.27|14700.27|14779.96|14699.96|14781.27|14701.27|14779.86|14699.86|9
1728600500000|2024-10-10 22:48:20|14779.97|14699.97|14780.9|14700.9|14781.56|14701.56|14779.96|14699.96|8
1728600510000|2024-10-10 22:48:30|14781.37|14701.37|14781.82|14701.82|14782.07|14702.07|14781.37|14701.37|10
1728600520000|2024-10-10 22:48:40|14781.83|14701.83|14781.1|14701.1|14781.84|14701.84|14780.99|14700.99|7
1728600530000|2024-10-10 22:48:50|14781.04|14701.04|14781.21|14701.21|14781.21|14701.21|14780.97|14700.97|7
1728600540000|2024-10-10 22:49:00|14781.19|14701.19|14779.99|14699.99|14781.19|14701.19|14779.8|14699.8|9
1728600550000|2024-10-10 22:49:10|14779.92|14699.92|14779.89|14699.89|14779.93|14699.93|14779.85|14699.85|8
1728600560000|2024-10-10 22:49:20|14779.56|14699.56|14777.89|14697.89|14779.56|14699.56|14777.77|14697.77|9
1728600570000|2024-10-10 22:49:30|14777.87|14697.87|14777.89|14697.89|14777.9|14697.9|14777.85|14697.85|5
1728600580000|2024-10-10 22:49:40|14778.29|14698.29|14776.89|14696.89|14778.29|14698.29|14776.85|14696.85|7
1728600590000|2024-10-10 22:49:50|14777.15|14697.15|14777.14|14697.14|14777.25|14697.25|14776.95|14696.95|8
1728600600000|2024-10-10 22:50:00|14776.95|14696.95|14779.07|14699.07|14779.29|14699.29|14776.95|14696.95|8
1728600610000|2024-10-10 22:50:10|14779.11|14699.11|14778.21|14698.21|14779.31|14699.31|14778.21|14698.21|9
1728600620000|2024-10-10 22:50:20|14778.2|14698.2|14777.91|14697.91|14778.2|14698.2|14777.89|14697.89|8
1728600630000|2024-10-10 22:50:30|14776.27|14696.27|14776.02|14696.02|14776.35|14696.35|14776.02|14696.02|4
1728600640000|2024-10-10 22:50:40|14776|14696|14775.9|14695.9|14776|14696|14775.54|14695.54|7
1728600650000|2024-10-10 22:50:50|14775.7|14695.7|14775.01|14695.01|14775.7|14695.7|14775.01|14695.01|8
1728600660000|2024-10-10 22:51:00|14773.69|14693.69|14771.1|14691.1|14773.69|14693.69|14771.1|14691.1|8
1728600670000|2024-10-10 22:51:10|14771.85|14691.85|14770.56|14690.56|14771.85|14691.85|14770.32|14690.32|10
1728600680000|2024-10-10 22:51:20|14770.85|14690.85|14770.89|14690.89|14770.89|14690.89|14770.11|14690.11|8
1728600690000|2024-10-10 22:51:30|14770.87|14690.87|14770.21|14690.21|14770.87|14690.87|14770.19|14690.19|6
1728600700000|2024-10-10 22:51:40|14770.18|14690.18|14768.02|14688.02|14771.31|14691.31|14768.02|14688.02|9
1728600710000|2024-10-10 22:51:50|14767.85|14687.85|14768.17|14688.17|14768.32|14688.32|14767.76|14687.76|10
1728600720000|2024-10-10 22:52:00|14768.22|14688.22|14768.76|14688.76|14769.34|14689.34|14768.22|14688.22|10
1728600730000|2024-10-10 22:52:10|14768.89|14688.89|14771.17|14691.17|14771.17|14691.17|14768.76|14688.76|10
1728600740000|2024-10-10 22:52:20|14771.15|14691.15|14771.81|14691.81|14772.03|14692.03|14771.14|14691.14|10
1728600750000|2024-10-10 22:52:30|14771.58|14691.58|14772.56|14692.56|14772.56|14692.56|14771.37|14691.37|8
1728600760000|2024-10-10 22:52:40|14772.57|14692.57|14772.77|14692.77|14773.17|14693.17|14772.57|14692.57|9
1728600770000|2024-10-10 22:52:50|14773.05|14693.05|14773.49|14693.49|14774.25|14694.25|14772.79|14692.79|10
1728600780000|2024-10-10 22:53:00|14773.44|14693.44|14774.01|14694.01|14774.18|14694.18|14773.4|14693.4|9
1728600790000|2024-10-10 22:53:10|14774.04|14694.04|14774.11|14694.11|14774.12|14694.12|14774.04|14694.04|9
1728600800000|2024-10-10 22:53:20|14774.1|14694.1|14773.74|14693.74|14774.11|14694.11|14773.74|14693.74|9
1728600810000|2024-10-10 22:53:30|14773.75|14693.75|14773.68|14693.68|14774.58|14694.58|14773.68|14693.68|6
1728600820000|2024-10-10 22:53:40|14773.63|14693.63|14775.68|14695.68|14775.88|14695.88|14773.63|14693.63|9
1728600830000|2024-10-10 22:53:50|14775.84|14695.84|14775.98|14695.98|14775.98|14695.98|14775.7|14695.7|7
1728600840000|2024-10-10 22:54:00|14776.19|14696.19|14776.53|14696.53|14776.53|14696.53|14775.91|14695.91|6
1728600850000|2024-10-10 22:54:10|14776.52|14696.52|14776.47|14696.47|14776.6|14696.6|14776.47|14696.47|7
1728600860000|2024-10-10 22:54:20|14776.48|14696.48|14776.63|14696.63|14776.63|14696.63|14775.5|14695.5|10
1728600870000|2024-10-10 22:54:30|14776.62|14696.62|14776.56|14696.56|14776.62|14696.62|14776.2|14696.2|7
1728600880000|2024-10-10 22:54:40|14776.08|14696.08|14776.5|14696.5|14776.52|14696.52|14775.98|14695.98|9
1728600890000|2024-10-10 22:54:50|14776.62|14696.62|14776.74|14696.74|14776.87|14696.87|14776.62|14696.62|6
1728600900000|2024-10-10 22:55:00|14776.75|14696.75|14776.69|14696.69|14777.04|14697.04|14776.28|14696.28|6
1728600910000|2024-10-10 22:55:10|14776.68|14696.68|14775.21|14695.21|14776.89|14696.89|14775.21|14695.21|8
1728600920000|2024-10-10 22:55:20|14775.11|14695.11|14773.28|14693.28|14775.11|14695.11|14773.13|14693.13|7
1728600930000|2024-10-10 22:55:30|14773.26|14693.26|14773.03|14693.03|14773.26|14693.26|14772.49|14692.49|6
1728600940000|2024-10-10 22:55:40|14773.53|14693.53|14774.02|14694.02|14774.06|14694.06|14773.5|14693.5|9
1728600950000|2024-10-10 22:55:50|14774|14694|14773.23|14693.23|14774.02|14694.02|14773.23|14693.23|6
1728600960000|2024-10-10 22:56:00|14773.14|14693.14|14772.26|14692.26|14773.14|14693.14|14772.26|14692.26|9
1728600970000|2024-10-10 22:56:10|14772.23|14692.23|14772.09|14692.09|14772.23|14692.23|14772.09|14692.09|8
1728600980000|2024-10-10 22:56:20|14772.13|14692.13|14772.59|14692.59|14773.11|14693.11|14772.13|14692.13|10
1728600990000|2024-10-10 22:56:30|14773.09|14693.09|14772.55|14692.55|14773.09|14693.09|14772.55|14692.55|6
1728601000000|2024-10-10 22:56:40|14772.51|14692.51|14772.42|14692.42|14772.59|14692.59|14772.42|14692.42|6
1728601010000|2024-10-10 22:56:50|14772.41|14692.41|14773.79|14693.79|14773.79|14693.79|14772.24|14692.24|5
1728601020000|2024-10-10 22:57:00|14773.75|14693.75|14773.7|14693.7|14773.75|14693.75|14773.29|14693.29|7
1728601030000|2024-10-10 22:57:10|14773.71|14693.71|14773.3|14693.3|14773.71|14693.71|14773.3|14693.3|7
1728601040000|2024-10-10 22:57:20|14773.52|14693.52|14773.47|14693.47|14773.55|14693.55|14773.47|14693.47|5
1728601050000|2024-10-10 22:57:30|14773.46|14693.46|14773.42|14693.42|14773.47|14693.47|14773.42|14693.42|5
1728601060000|2024-10-10 22:57:40|14773.39|14693.39|14773.39|14693.39|14773.39|14693.39|14773.37|14693.37|4
1728601070000|2024-10-10 22:57:50|14773.44|14693.44|14773.44|14693.44|14773.49|14693.49|14773.25|14693.25|8
1728601080000|2024-10-10 22:58:00|14773.42|14693.42|14771.42|14691.42|14773.42|14693.42|14771.4|14691.4|8
1728601090000|2024-10-10 22:58:10|14771.39|14691.39|14768.99|14688.99|14771.44|14691.44|14768.99|14688.99|10
1728601100000|2024-10-10 22:58:20|14768.32|14688.32|14767.07|14687.07|14768.32|14688.32|14766.68|14686.68|8
1728601110000|2024-10-10 22:58:30|14766.99|14686.99|14766.35|14686.35|14767.27|14687.27|14766.35|14686.35|10
1728601120000|2024-10-10 22:58:40|14766.25|14686.25|14765.59|14685.59|14766.25|14686.25|14765.59|14685.59|8
1728601130000|2024-10-10 22:58:50|14765.57|14685.57|14764.16|14684.16|14765.57|14685.57|14764.16|14684.16|9
1728601140000|2024-10-10 22:59:00|14764.17|14684.17|14764.13|14684.13|14764.59|14684.59|14763.91|14683.91|9
1728601150000|2024-10-10 22:59:10|14764.1|14684.1|14763.91|14683.91|14764.32|14684.32|14763.91|14683.91|9
1728601160000|2024-10-10 22:59:20|14763.16|14683.16|14763.22|14683.22|14763.23|14683.23|14763.16|14683.16|8
1728601170000|2024-10-10 22:59:30|14763.02|14683.02|14763.3|14683.3|14763.81|14683.81|14762.84|14682.84|9
1728601180000|2024-10-10 22:59:40|14763.27|14683.27|14763.42|14683.42|14763.43|14683.43|14763.27|14683.27|9
1728601190000|2024-10-10 22:59:50|14763.47|14683.47|14763.5|14683.5|14763.51|14683.51|14763.47|14683.47|4
1728601510000|2024-10-10 23:05:10|14769.8|14689.8|14770.97|14690.97|14771.11|14691.11|14769.8|14689.8|3
1728601520000|2024-10-10 23:05:20|14770.94|14690.94|14771.99|14691.99|14771.99|14691.99|14770.94|14690.94|8
1728601530000|2024-10-10 23:05:30|14772.25|14692.25|14772.45|14692.45|14772.61|14692.61|14772.25|14692.25|9
1728601540000|2024-10-10 23:05:40|14772.46|14692.46|14774.3|14694.3|14774.3|14694.3|14772.46|14692.46|9
1728601550000|2024-10-10 23:05:50|14774.8|14694.8|14774.74|14694.74|14774.82|14694.82|14774.73|14694.73|7
1728601560000|2024-10-10 23:06:00|14774.73|14694.73|14777.42|14697.42|14777.42|14697.42|14774.73|14694.73|4
1728601570000|2024-10-10 23:06:10|14777.62|14697.62|14778.23|14698.23|14778.23|14698.23|14777.62|14697.62|6
1728601580000|2024-10-10 23:06:20|14778.04|14698.04|14778.06|14698.06|14778.06|14698.06|14778.04|14698.04|5
1728601590000|2024-10-10 23:06:30|14778.58|14698.58|14778.81|14698.81|14778.82|14698.82|14778.58|14698.58|6
1728601600000|2024-10-10 23:06:40|14778.8|14698.8|14777.46|14697.46|14778.8|14698.8|14777.45|14697.45|8
1728601610000|2024-10-10 23:06:50|14777.42|14697.42|14777.65|14697.65|14777.65|14697.65|14777.39|14697.39|7
1728601620000|2024-10-10 23:07:00|14777.48|14697.48|14778.56|14698.56|14778.56|14698.56|14777.48|14697.48|8
1728601630000|2024-10-10 23:07:10|14778.57|14698.57|14779.78|14699.78|14780.22|14700.22|14778.57|14698.57|10
1728601640000|2024-10-10 23:07:20|14779.37|14699.37|14781.83|14701.83|14781.84|14701.84|14779.37|14699.37|10
1728601650000|2024-10-10 23:07:30|14783.71|14703.71|14783.37|14703.37|14784.44|14704.44|14783.37|14703.37|6
1728601660000|2024-10-10 23:07:40|14783.38|14703.38|14783.6|14703.6|14784.16|14704.16|14783.37|14703.37|8
1728601670000|2024-10-10 23:07:50|14784.03|14704.03|14783.99|14703.99|14784.03|14704.03|14783.55|14703.55|6
1728601680000|2024-10-10 23:08:00|14784.05|14704.05|14784.54|14704.54|14784.54|14704.54|14783.75|14703.75|6
1728601690000|2024-10-10 23:08:10|14784.55|14704.55|14783.84|14703.84|14784.55|14704.55|14783.8|14703.8|8
1728601700000|2024-10-10 23:08:20|14784.39|14704.39|14785.82|14705.82|14785.82|14705.82|14784.38|14704.38|5
1728601710000|2024-10-10 23:08:30|14785.83|14705.83|14785.26|14705.26|14785.9|14705.9|14785.25|14705.25|8
1728601720000|2024-10-10 23:08:40|14785.02|14705.02|14783.67|14703.67|14785.03|14705.03|14783.63|14703.63|7
1728601730000|2024-10-10 23:08:50|14783.68|14703.68|14783.44|14703.44|14784.58|14704.58|14783.44|14703.44|5
1728601740000|2024-10-10 23:09:00|14784.15|14704.15|14783.69|14703.69|14784.15|14704.15|14783.46|14703.46|9
1728601750000|2024-10-10 23:09:10|14783.49|14703.49|14783.21|14703.21|14783.49|14703.49|14782.63|14702.63|10
1728601760000|2024-10-10 23:09:20|14783.25|14703.25|14781.45|14701.45|14783.38|14703.38|14781.45|14701.45|9
1728601770000|2024-10-10 23:09:30|14781.99|14701.99|14782.39|14702.39|14782.58|14702.58|14781.79|14701.79|7
1728601780000|2024-10-10 23:09:40|14782.38|14702.38|14782.5|14702.5|14782.5|14702.5|14782.34|14702.34|6
1728601790000|2024-10-10 23:09:50|14782.51|14702.51|14782.49|14702.49|14783.7|14703.7|14782.47|14702.47|6
1728601800000|2024-10-10 23:10:00|14782.51|14702.51|14783.35|14703.35|14783.37|14703.37|14782.51|14702.51|8
1728601810000|2024-10-10 23:10:10|14783.39|14703.39|14781.84|14701.84|14784.61|14704.61|14781.84|14701.84|8
1728601820000|2024-10-10 23:10:20|14781.85|14701.85|14783.8|14703.8|14786.07|14706.07|14781.85|14701.85|9
1728601830000|2024-10-10 23:10:30|14783.79|14703.79|14786.31|14706.31|14786.31|14706.31|14783.79|14703.79|10
1728601840000|2024-10-10 23:10:40|14786.3|14706.3|14786.93|14706.93|14788.25|14708.25|14786.3|14706.3|8
1728601850000|2024-10-10 23:10:50|14786.98|14706.98|14785.61|14705.61|14787.02|14707.02|14785.61|14705.61|10
1728601860000|2024-10-10 23:11:00|14785.72|14705.72|14784.3|14704.3|14785.72|14705.72|14784.3|14704.3|8
1728601870000|2024-10-10 23:11:10|14784.29|14704.29|14784.35|14704.35|14784.38|14704.38|14784.23|14704.23|7
1728601880000|2024-10-10 23:11:20|14784.36|14704.36|14784.72|14704.72|14785.14|14705.14|14784.36|14704.36|7
1728601890000|2024-10-10 23:11:30|14784|14704|14786.03|14706.03|14786.03|14706.03|14783.99|14703.99|10
1728601900000|2024-10-10 23:11:40|14788|14708|14788.39|14708.39|14789.16|14709.16|14788|14708|7
1728601910000|2024-10-10 23:11:50|14789.23|14709.23|14789.88|14709.88|14789.88|14709.88|14788.79|14708.79|10
1728601920000|2024-10-10 23:12:00|14790.09|14710.09|14788.5|14708.5|14790.39|14710.39|14788.5|14708.5|8
1728601930000|2024-10-10 23:12:10|14788.87|14708.87|14788.49|14708.49|14788.87|14708.87|14788.32|14708.32|8
1728601940000|2024-10-10 23:12:20|14788.46|14708.46|14789.58|14709.58|14789.58|14709.58|14788.45|14708.45|9
1728601950000|2024-10-10 23:12:30|14789.2|14709.2|14788.4|14708.4|14789.26|14709.26|14788.4|14708.4|7
1728601960000|2024-10-10 23:12:40|14788.62|14708.62|14788.45|14708.45|14788.62|14708.62|14788.45|14708.45|8
1728601970000|2024-10-10 23:12:50|14788.46|14708.46|14788.46|14708.46|14788.46|14708.46|14788.28|14708.28|3
1728601980000|2024-10-10 23:13:00|14788.28|14708.28|14788.47|14708.47|14788.47|14708.47|14788.28|14708.28|5
1728601990000|2024-10-10 23:13:10|14788.44|14708.44|14788.46|14708.46|14788.87|14708.87|14788.44|14708.44|6
1728602000000|2024-10-10 23:13:20|14788.48|14708.48|14788.26|14708.26|14788.49|14708.49|14788.26|14708.26|7
1728602010000|2024-10-10 23:13:30|14788.35|14708.35|14789.74|14709.74|14789.74|14709.74|14788.26|14708.26|10
1728602020000|2024-10-10 23:13:40|14789.84|14709.84|14790.33|14710.33|14790.86|14710.86|14789.84|14709.84|10
1728602030000|2024-10-10 23:13:50|14790.34|14710.34|14789.95|14709.95|14790.36|14710.36|14789.76|14709.76|6
1728602040000|2024-10-10 23:14:00|14790.33|14710.33|14790.33|14710.33|14790.33|14710.33|14790.33|14710.33|1
1728602050000|2024-10-10 23:14:10|14789.35|14709.35|14789.42|14709.42|14789.42|14709.42|14789.29|14709.29|5
1728602060000|2024-10-10 23:14:20|14789.43|14709.43|14791.48|14711.48|14791.84|14711.84|14789.43|14709.43|10
1728602070000|2024-10-10 23:14:30|14791.49|14711.49|14791.51|14711.51|14791.51|14711.51|14791.49|14711.49|3
1728602080000|2024-10-10 23:14:40|14791.01|14711.01|14791.01|14711.01|14791.01|14711.01|14791.01|14711.01|1
1728602090000|2024-10-10 23:14:50|14791.08|14711.08|14791.46|14711.46|14791.78|14711.78|14791.02|14711.02|9
1728602100000|2024-10-10 23:15:00|14791.66|14711.66|14791.87|14711.87|14791.87|14711.87|14790.71|14710.71|9
1728602110000|2024-10-10 23:15:10|14791.36|14711.36|14791.13|14711.13|14791.39|14711.39|14791.13|14711.13|7
1728602120000|2024-10-10 23:15:20|14791.14|14711.14|14790.55|14710.55|14791.14|14711.14|14790.55|14710.55|9
1728602130000|2024-10-10 23:15:30|14790.46|14710.46|14788.7|14708.7|14790.46|14710.46|14788.7|14708.7|9
1728602140000|2024-10-10 23:15:40|14788.68|14708.68|14790.42|14710.42|14790.42|14710.42|14788.68|14708.68|8
1728602150000|2024-10-10 23:15:50|14791.02|14711.02|14791.33|14711.33|14791.33|14711.33|14791.02|14711.02|6
1728602160000|2024-10-10 23:16:00|14791.23|14711.23|14790.88|14710.88|14791.94|14711.94|14790.88|14710.88|9
1728602170000|2024-10-10 23:16:10|14790.68|14710.68|14790.73|14710.73|14790.93|14710.93|14790.57|14710.57|7
1728602180000|2024-10-10 23:16:20|14790.72|14710.72|14790.02|14710.02|14790.72|14710.72|14790.02|14710.02|9
1728602190000|2024-10-10 23:16:30|14789.79|14709.79|14789.65|14709.65|14789.79|14709.79|14789.12|14709.12|7
1728602200000|2024-10-10 23:16:40|14789.17|14709.17|14789.13|14709.13|14789.17|14709.17|14789.12|14709.12|5
1728602210000|2024-10-10 23:16:50|14789.14|14709.14|14788.79|14708.79|14789.14|14709.14|14788.79|14708.79|6
1728602220000|2024-10-10 23:17:00|14788.99|14708.99|14789.34|14709.34|14789.87|14709.87|14788.98|14708.98|6
1728602230000|2024-10-10 23:17:10|14789.33|14709.33|14789.55|14709.55|14789.8|14709.8|14789.33|14709.33|8
1728602240000|2024-10-10 23:17:20|14789.54|14709.54|14789.38|14709.38|14789.67|14709.67|14788.04|14708.04|9
1728602250000|2024-10-10 23:17:30|14789.45|14709.45|14789.47|14709.47|14789.47|14709.47|14789.44|14709.44|9
1728602260000|2024-10-10 23:17:40|14789.46|14709.46|14789.22|14709.22|14789.81|14709.81|14789.09|14709.09|9
1728602270000|2024-10-10 23:17:50|14789.32|14709.32|14789.17|14709.17|14789.32|14709.32|14789.15|14709.15|7
1728602280000|2024-10-10 23:18:00|14789.22|14709.22|14790.08|14710.08|14790.08|14710.08|14789.22|14709.22|7
1728602290000|2024-10-10 23:18:10|14790.07|14710.07|14792|14712|14792|14712|14790.07|14710.07|9
1728602300000|2024-10-10 23:18:20|14791.91|14711.91|14793.25|14713.25|14793.61|14713.61|14791.91|14711.91|10
1728602310000|2024-10-10 23:18:30|14793.28|14713.28|14794.48|14714.48|14794.48|14714.48|14793.26|14713.26|9
1728602320000|2024-10-10 23:18:40|14794.5|14714.5|14795.82|14715.82|14796.5|14716.5|14794.5|14714.5|7
1728602330000|2024-10-10 23:18:50|14795.91|14715.91|14795.72|14715.72|14795.91|14715.91|14795.71|14715.71|7
1728602340000|2024-10-10 23:19:00|14795.71|14715.71|14795.77|14715.77|14795.77|14715.77|14795.7|14715.7|6
1728602350000|2024-10-10 23:19:10|14796.99|14716.99|14796.57|14716.57|14796.99|14716.99|14796.29|14716.29|10
1728602360000|2024-10-10 23:19:20|14796.59|14716.59|14797.65|14717.65|14798.09|14718.09|14796.59|14716.59|10
1728602370000|2024-10-10 23:19:30|14797.66|14717.66|14797.83|14717.83|14797.83|14717.83|14797.66|14717.66|8
1728602380000|2024-10-10 23:19:40|14797.77|14717.77|14797.86|14717.86|14797.95|14717.95|14797.68|14717.68|9
1728602390000|2024-10-10 23:19:50|14797.85|14717.85|14798.06|14718.06|14798.06|14718.06|14797.84|14717.84|6
1728602400000|2024-10-10 23:20:00|14797.78|14717.78|14797.82|14717.82|14797.99|14717.99|14797.78|14717.78|7
1728602410000|2024-10-10 23:20:10|14797.78|14717.78|14798.46|14718.46|14798.46|14718.46|14797.78|14717.78|8
1728602420000|2024-10-10 23:20:20|14798.1|14718.1|14797.69|14717.69|14798.21|14718.21|14797.69|14717.69|7
1728602430000|2024-10-10 23:20:30|14797.73|14717.73|14797.75|14717.75|14798.17|14718.17|14797.71|14717.71|7
1728602440000|2024-10-10 23:20:40|14798.78|14718.78|14798.8|14718.8|14798.8|14718.8|14798.78|14718.78|3
1728602450000|2024-10-10 23:20:50|14798.88|14718.88|14799.39|14719.39|14799.39|14719.39|14798.87|14718.87|5
1728602460000|2024-10-10 23:21:00|14799.4|14719.4|14799.25|14719.25|14799.4|14719.4|14799.24|14719.24|4
1728602470000|2024-10-10 23:21:10|14799.59|14719.59|14799.94|14719.94|14799.97|14719.97|14799.42|14719.42|9
1728602480000|2024-10-10 23:21:20|14799.92|14719.92|14799.69|14719.69|14799.94|14719.94|14799.48|14719.48|6
1728602490000|2024-10-10 23:21:30|14799.68|14719.68|14800.02|14720.02|14800.02|14720.02|14799.68|14719.68|6
1728602500000|2024-10-10 23:21:40|14800.04|14720.04|14799.89|14719.89|14800.24|14720.24|14799.87|14719.87|6
1728602510000|2024-10-10 23:21:50|14800.24|14720.24|14799.36|14719.36|14800.24|14720.24|14799.36|14719.36|8
1728602520000|2024-10-10 23:22:00|14799.27|14719.27|14800.01|14720.01|14800.03|14720.03|14799.27|14719.27|8
1728602530000|2024-10-10 23:22:10|14800|14720|14799.95|14719.95|14800.37|14720.37|14799.93|14719.93|8
1728602540000|2024-10-10 23:22:20|14799.94|14719.94|14798.69|14718.69|14800.32|14720.32|14798.69|14718.69|7
1728602550000|2024-10-10 23:22:30|14798.06|14718.06|14797.85|14717.85|14799|14719|14797.8|14717.8|8
1728602560000|2024-10-10 23:22:40|14797.86|14717.86|14797.86|14717.86|14798.38|14718.38|14797.81|14717.81|9
1728602570000|2024-10-10 23:22:50|14797.87|14717.87|14797.41|14717.41|14798.44|14718.44|14797.39|14717.39|9
1728602580000|2024-10-10 23:23:00|14797.85|14717.85|14798.03|14718.03|14798.07|14718.07|14797.85|14717.85|6
1728602590000|2024-10-10 23:23:10|14798.02|14718.02|14798.29|14718.29|14798.29|14718.29|14798.02|14718.02|7
1728602600000|2024-10-10 23:23:20|14799.19|14719.19|14799.89|14719.89|14799.89|14719.89|14798.89|14718.89|7
1728602610000|2024-10-10 23:23:30|14799.92|14719.92|14800.19|14720.19|14800.19|14720.19|14799.66|14719.66|9
1728602620000|2024-10-10 23:23:40|14800.53|14720.53|14800.22|14720.22|14800.97|14720.97|14800.22|14720.22|5
1728602630000|2024-10-10 23:23:50|14800.2|14720.2|14800.04|14720.04|14800.67|14720.67|14799.97|14719.97|10
1728602640000|2024-10-10 23:24:00|14800.06|14720.06|14801.16|14721.16|14801.18|14721.18|14800.06|14720.06|9
1728602650000|2024-10-10 23:24:10|14801.21|14721.21|14801.15|14721.15|14801.4|14721.4|14800.74|14720.74|10
1728602660000|2024-10-10 23:24:20|14801.23|14721.23|14800.45|14720.45|14801.48|14721.48|14800.45|14720.45|9
1728602670000|2024-10-10 23:24:30|14799.37|14719.37|14799.26|14719.26|14799.81|14719.81|14799.18|14719.18|10
1728602680000|2024-10-10 23:24:40|14799.25|14719.25|14799.8|14719.8|14799.8|14719.8|14799.25|14719.25|5
1728602690000|2024-10-10 23:24:50|14799.52|14719.52|14799.61|14719.61|14799.62|14719.62|14799.52|14719.52|5
1728602700000|2024-10-10 23:25:00|14799.87|14719.87|14800.99|14720.99|14801.54|14721.54|14799.87|14719.87|8
1728602710000|2024-10-10 23:25:10|14800.97|14720.97|14802.83|14722.83|14803.76|14723.76|14800.95|14720.95|10
1728602720000|2024-10-10 23:25:20|14802.91|14722.91|14803.8|14723.8|14803.8|14723.8|14802.57|14722.57|6
1728602730000|2024-10-10 23:25:30|14803.82|14723.82|14803.71|14723.71|14804.16|14724.16|14803.6|14723.6|6
1728602740000|2024-10-10 23:25:40|14803.73|14723.73|14804.03|14724.03|14804.71|14724.71|14803.61|14723.61|9
1728602750000|2024-10-10 23:25:50|14804|14724|14804.75|14724.75|14805.24|14725.24|14804|14724|8
1728602760000|2024-10-10 23:26:00|14804.47|14724.47|14803.05|14723.05|14804.47|14724.47|14803.05|14723.05|10
1728602770000|2024-10-10 23:26:10|14802.95|14722.95|14799.25|14719.25|14802.95|14722.95|14799.25|14719.25|9
1728602780000|2024-10-10 23:26:20|14798.77|14718.77|14797.43|14717.43|14799|14719|14797.43|14717.43|9
1728602790000|2024-10-10 23:26:30|14797.95|14717.95|14795.19|14715.19|14797.95|14717.95|14795.18|14715.18|9
1728602800000|2024-10-10 23:26:40|14795.71|14715.71|14793.51|14713.51|14795.71|14715.71|14793.24|14713.24|8
1728602810000|2024-10-10 23:26:50|14793.47|14713.47|14792.23|14712.23|14793.54|14713.54|14792.23|14712.23|7
1728602820000|2024-10-10 23:27:00|14791.94|14711.94|14792.3|14712.3|14792.3|14712.3|14791.58|14711.58|8
1728602830000|2024-10-10 23:27:10|14793.01|14713.01|14789.87|14709.87|14793.01|14713.01|14789.87|14709.87|9
1728602840000|2024-10-10 23:27:20|14790.22|14710.22|14788.93|14708.93|14790.22|14710.22|14788.93|14708.93|6
1728602850000|2024-10-10 23:27:30|14788.52|14708.52|14788.52|14708.52|14788.52|14708.52|14788.51|14708.51|5
1728602860000|2024-10-10 23:27:40|14788.5|14708.5|14788.57|14708.57|14788.84|14708.84|14788.43|14708.43|10
1728602870000|2024-10-10 23:27:50|14788.56|14708.56|14788.03|14708.03|14788.56|14708.56|14788.03|14708.03|7
1728602880000|2024-10-10 23:28:00|14787.87|14707.87|14789.34|14709.34|14789.34|14709.34|14787.85|14707.85|10
1728602890000|2024-10-10 23:28:10|14789.48|14709.48|14789.54|14709.54|14789.54|14709.54|14789.29|14709.29|9
1728602900000|2024-10-10 23:28:20|14789.99|14709.99|14794.27|14714.27|14794.27|14714.27|14789.99|14709.99|9
1728602910000|2024-10-10 23:28:30|14794.75|14714.75|14795.06|14715.06|14795.06|14715.06|14794.23|14714.23|10
1728602920000|2024-10-10 23:28:40|14795.07|14715.07|14795.73|14715.73|14795.73|14715.73|14795.07|14715.07|9
1728602930000|2024-10-10 23:28:50|14795.89|14715.89|14795.71|14715.71|14795.95|14715.95|14795.63|14715.63|8
1728602940000|2024-10-10 23:29:00|14796.32|14716.32|14796.23|14716.23|14796.77|14716.77|14796.23|14716.23|8
1728602950000|2024-10-10 23:29:10|14795.79|14715.79|14799.18|14719.18|14799.18|14719.18|14795.79|14715.79|7
1728602960000|2024-10-10 23:29:20|14798.85|14718.85|14799.36|14719.36|14799.36|14719.36|14798.45|14718.45|8
1728602970000|2024-10-10 23:29:30|14799.39|14719.39|14798.5|14718.5|14799.44|14719.44|14798.5|14718.5|7
1728602980000|2024-10-10 23:29:40|14796.49|14716.49|14796.22|14716.22|14796.49|14716.49|14796.15|14716.15|5
1728602990000|2024-10-10 23:29:50|14796.21|14716.21|14796.17|14716.17|14796.36|14716.36|14795.37|14715.37|8
1728603000000|2024-10-10 23:30:00|14796.18|14716.18|14796.71|14716.71|14796.71|14716.71|14796.18|14716.18|5
1728603010000|2024-10-10 23:30:10|14796.7|14716.7|14796.63|14716.63|14796.74|14716.74|14796.61|14716.61|6
1728603020000|2024-10-10 23:30:20|14796.62|14716.62|14796.78|14716.78|14796.78|14716.78|14796.6|14716.6|9
1728603030000|2024-10-10 23:30:30|14796.8|14716.8|14796.18|14716.18|14796.8|14716.8|14796.03|14716.03|8
1728603040000|2024-10-10 23:30:40|14796.6|14716.6|14795.63|14715.63|14796.6|14716.6|14795.63|14715.63|7
1728603050000|2024-10-10 23:30:50|14795.62|14715.62|14795.59|14715.59|14795.62|14715.62|14795.59|14715.59|4
1728603060000|2024-10-10 23:31:00|14795.76|14715.76|14795.72|14715.72|14795.77|14715.77|14795.72|14715.72|7
1728603070000|2024-10-10 23:31:10|14795.73|14715.73|14797.35|14717.35|14797.35|14717.35|14795.72|14715.72|8
1728603080000|2024-10-10 23:31:20|14798.01|14718.01|14797.93|14717.93|14798.07|14718.07|14796.92|14716.92|8
1728603090000|2024-10-10 23:31:30|14797.89|14717.89|14798.56|14718.56|14799.28|14719.28|14797.89|14717.89|7
1728603100000|2024-10-10 23:31:40|14798.55|14718.55|14798.69|14718.69|14798.69|14718.69|14797.73|14717.73|9
1728603110000|2024-10-10 23:31:50|14798.67|14718.67|14798.5|14718.5|14798.67|14718.67|14798.5|14718.5|7
1728603120000|2024-10-10 23:32:00|14798.51|14718.51|14800.14|14720.14|14800.34|14720.34|14798.51|14718.51|7
1728603130000|2024-10-10 23:32:10|14800.32|14720.32|14799.76|14719.76|14800.39|14720.39|14799.51|14719.51|10
1728603140000|2024-10-10 23:32:20|14799.87|14719.87|14800.98|14720.98|14800.98|14720.98|14799.87|14719.87|10
1728603150000|2024-10-10 23:32:30|14801|14721|14801.14|14721.14|14801.41|14721.41|14801|14721|8
1728603160000|2024-10-10 23:32:40|14800.87|14720.87|14800.97|14720.97|14801.49|14721.49|14800.64|14720.64|9
1728603170000|2024-10-10 23:32:50|14801.48|14721.48|14800.91|14720.91|14801.48|14721.48|14800.23|14720.23|8
1728603180000|2024-10-10 23:33:00|14800.92|14720.92|14801.02|14721.02|14801.15|14721.15|14800.61|14720.61|10
1728603190000|2024-10-10 23:33:10|14800.91|14720.91|14800.98|14720.98|14800.99|14720.99|14800.49|14720.49|10
1728603200000|2024-10-10 23:33:20|14800.99|14720.99|14801.55|14721.55|14801.85|14721.85|14800.99|14720.99|9
1728603210000|2024-10-10 23:33:30|14801.35|14721.35|14801.76|14721.76|14801.8|14721.8|14801.35|14721.35|9
1728603220000|2024-10-10 23:33:40|14801.74|14721.74|14802.05|14722.05|14802.05|14722.05|14801.73|14721.73|5
1728603230000|2024-10-10 23:33:50|14801.95|14721.95|14801.95|14721.95|14802.11|14722.11|14801.6|14721.6|7
1728603240000|2024-10-10 23:34:00|14801.58|14721.58|14801.59|14721.59|14801.59|14721.59|14801.42|14721.42|4
1728603250000|2024-10-10 23:34:10|14801.57|14721.57|14800.82|14720.82|14801.57|14721.57|14800.34|14720.34|5
1728603260000|2024-10-10 23:34:20|14800.07|14720.07|14798.14|14718.14|14800.07|14720.07|14797.52|14717.52|10
1728603270000|2024-10-10 23:34:30|14798.28|14718.28|14797.94|14717.94|14798.28|14718.28|14797.94|14717.94|8
1728603280000|2024-10-10 23:34:40|14797.95|14717.95|14798.64|14718.64|14798.8|14718.8|14797.95|14717.95|8
1728603290000|2024-10-10 23:34:50|14798.14|14718.14|14795.91|14715.91|14798.14|14718.14|14795.91|14715.91|9
1728603300000|2024-10-10 23:35:00|14795.67|14715.67|14793.03|14713.03|14796.07|14716.07|14793.03|14713.03|10
1728603310000|2024-10-10 23:35:10|14793.15|14713.15|14791.12|14711.12|14793.15|14713.15|14791.12|14711.12|9
1728603320000|2024-10-10 23:35:20|14791.97|14711.97|14794.24|14714.24|14794.24|14714.24|14791.97|14711.97|10
1728603330000|2024-10-10 23:35:30|14794.14|14714.14|14796.23|14716.23|14796.23|14716.23|14794.14|14714.14|10
1728603340000|2024-10-10 23:35:40|14796.26|14716.26|14797.9|14717.9|14798.29|14718.29|14796.26|14716.26|9
1728603350000|2024-10-10 23:35:50|14797.76|14717.76|14798.34|14718.34|14798.56|14718.56|14797.71|14717.71|8
1728603360000|2024-10-10 23:36:00|14797.89|14717.89|14797.4|14717.4|14798|14718|14797.4|14717.4|10
1728603370000|2024-10-10 23:36:10|14797.38|14717.38|14795.55|14715.55|14797.38|14717.38|14795.55|14715.55|10
1728603380000|2024-10-10 23:36:20|14795.68|14715.68|14796.57|14716.57|14796.72|14716.72|14795.68|14715.68|7
1728603390000|2024-10-10 23:36:30|14796.56|14716.56|14795.92|14715.92|14796.56|14716.56|14795.74|14715.74|6
1728603400000|2024-10-10 23:36:40|14795.97|14715.97|14796|14716|14796|14716|14795.97|14715.97|5
1728603410000|2024-10-10 23:36:50|14795.97|14715.97|14795.64|14715.64|14796.34|14716.34|14795.59|14715.59|9
1728603420000|2024-10-10 23:37:00|14795.79|14715.79|14796.83|14716.83|14796.83|14716.83|14795.79|14715.79|9
1728603430000|2024-10-10 23:37:10|14796.84|14716.84|14796.45|14716.45|14797.14|14717.14|14796.45|14716.45|10
1728603440000|2024-10-10 23:37:20|14796.67|14716.67|14796.85|14716.85|14796.95|14716.95|14796.67|14716.67|8
1728603450000|2024-10-10 23:37:30|14796.86|14716.86|14797.71|14717.71|14797.71|14717.71|14796.85|14716.85|7
1728603460000|2024-10-10 23:37:40|14797.69|14717.69|14797.83|14717.83|14797.9|14717.9|14797.68|14717.68|7
1728603470000|2024-10-10 23:37:50|14797.9|14717.9|14796.95|14716.95|14798.02|14718.02|14796.95|14716.95|7
1728603480000|2024-10-10 23:38:00|14797.61|14717.61|14797.19|14717.19|14797.61|14717.61|14796.91|14716.91|8
1728603490000|2024-10-10 23:38:10|14797.2|14717.2|14796.42|14716.42|14797.21|14717.21|14796.42|14716.42|8
1728603500000|2024-10-10 23:38:20|14796.44|14716.44|14796.08|14716.08|14796.46|14716.46|14795.39|14715.39|8
1728603510000|2024-10-10 23:38:30|14796.1|14716.1|14797.4|14717.4|14797.51|14717.51|14796.1|14716.1|7
1728603520000|2024-10-10 23:38:40|14797.42|14717.42|14797.25|14717.25|14797.76|14717.76|14796.92|14716.92|9
1728603530000|2024-10-10 23:38:50|14796.61|14716.61|14797.23|14717.23|14797.64|14717.64|14796.61|14716.61|9
1728603540000|2024-10-10 23:39:00|14797.48|14717.48|14795.74|14715.74|14797.48|14717.48|14795.52|14715.52|8
1728603550000|2024-10-10 23:39:10|14795.52|14715.52|14795.19|14715.19|14796.09|14716.09|14795.19|14715.19|9
1728603560000|2024-10-10 23:39:20|14795.41|14715.41|14794.95|14714.95|14795.41|14715.41|14794.23|14714.23|8
1728603570000|2024-10-10 23:39:30|14794.89|14714.89|14795.19|14715.19|14795.39|14715.39|14794.73|14714.73|6
1728603580000|2024-10-10 23:39:40|14795.22|14715.22|14795.18|14715.18|14795.22|14715.22|14794.86|14714.86|7
1728603590000|2024-10-10 23:39:50|14794.8|14714.8|14794.61|14714.61|14794.8|14714.8|14794.53|14714.53|5
1728603600000|2024-10-10 23:40:00|14794.64|14714.64|14796.02|14716.02|14796.02|14716.02|14794.63|14714.63|7
1728603610000|2024-10-10 23:40:10|14796.26|14716.26|14796.94|14716.94|14797.83|14717.83|14796.26|14716.26|9
1728603620000|2024-10-10 23:40:20|14796.61|14716.61|14795.88|14715.88|14796.72|14716.72|14795.59|14715.59|8
1728603630000|2024-10-10 23:40:30|14795.53|14715.53|14795.92|14715.92|14795.96|14715.96|14795.53|14715.53|5
1728603640000|2024-10-10 23:40:40|14795.55|14715.55|14795.44|14715.44|14795.55|14715.55|14795.41|14715.41|7
1728603650000|2024-10-10 23:40:50|14795.43|14715.43|14795.78|14715.78|14795.78|14715.78|14795.43|14715.43|5
1728603660000|2024-10-10 23:41:00|14795.79|14715.79|14794.94|14714.94|14795.79|14715.79|14794.94|14714.94|5
1728603670000|2024-10-10 23:41:10|14794.47|14714.47|14794.84|14714.84|14794.9|14714.9|14794.47|14714.47|8
1728603680000|2024-10-10 23:41:20|14794.97|14714.97|14796.42|14716.42|14796.42|14716.42|14794.97|14714.97|8
1728603690000|2024-10-10 23:41:30|14796.47|14716.47|14797.44|14717.44|14797.44|14717.44|14796.47|14716.47|8
1728603700000|2024-10-10 23:41:40|14796.79|14716.79|14796.81|14716.81|14796.81|14716.81|14796.79|14716.79|3
1728603710000|2024-10-10 23:41:50|14796.26|14716.26|14796.37|14716.37|14796.37|14716.37|14796.25|14716.25|5
1728603720000|2024-10-10 23:42:00|14796.39|14716.39|14796.47|14716.47|14796.76|14716.76|14796.39|14716.39|7
1728603730000|2024-10-10 23:42:10|14796.48|14716.48|14792.72|14712.72|14796.49|14716.49|14792.58|14712.58|9
1728603740000|2024-10-10 23:42:20|14792.51|14712.51|14791.47|14711.47|14792.62|14712.62|14791.47|14711.47|8
1728603750000|2024-10-10 23:42:30|14791.45|14711.45|14789.68|14709.68|14791.45|14711.45|14789.68|14709.68|8
1728603760000|2024-10-10 23:42:40|14790.22|14710.22|14790.04|14710.04|14790.22|14710.22|14790|14710|9
1728603770000|2024-10-10 23:42:50|14790.06|14710.06|14789.71|14709.71|14790.18|14710.18|14789.71|14709.71|6
1728603780000|2024-10-10 23:43:00|14789.87|14709.87|14790.1|14710.1|14790.12|14710.12|14789.81|14709.81|6
1728603790000|2024-10-10 23:43:10|14790.69|14710.69|14790.68|14710.68|14790.92|14710.92|14789.78|14709.78|9
1728603800000|2024-10-10 23:43:20|14788.57|14708.57|14789.78|14709.78|14790.12|14710.12|14788.57|14708.57|9
1728603810000|2024-10-10 23:43:30|14789.74|14709.74|14789.93|14709.93|14791.08|14711.08|14789.74|14709.74|7
1728603820000|2024-10-10 23:43:40|14789.92|14709.92|14790.5|14710.5|14790.5|14710.5|14789.92|14709.92|5
1728603830000|2024-10-10 23:43:50|14790.55|14710.55|14790.61|14710.61|14790.62|14710.62|14790.55|14710.55|7
1728603840000|2024-10-10 23:44:00|14790.38|14710.38|14790.7|14710.7|14790.7|14710.7|14790.13|14710.13|9
1728603850000|2024-10-10 23:44:10|14790.69|14710.69|14791.43|14711.43|14791.56|14711.56|14790.69|14710.69|9
1728603860000|2024-10-10 23:44:20|14791.44|14711.44|14791.44|14711.44|14791.46|14711.46|14791.06|14711.06|7
1728603870000|2024-10-10 23:44:30|14791.74|14711.74|14791.27|14711.27|14791.74|14711.74|14791.16|14711.16|9
1728603880000|2024-10-10 23:44:40|14791.24|14711.24|14791.33|14711.33|14791.56|14711.56|14790.92|14710.92|6
1728603890000|2024-10-10 23:44:50|14790.99|14710.99|14791.33|14711.33|14791.33|14711.33|14790.99|14710.99|2
1728603900000|2024-10-10 23:45:00|14791.36|14711.36|14791.6|14711.6|14791.6|14711.6|14791.16|14711.16|10
1728603910000|2024-10-10 23:45:10|14791.22|14711.22|14791.66|14711.66|14791.66|14711.66|14791.22|14711.22|9
1728603920000|2024-10-10 23:45:20|14791.08|14711.08|14791.04|14711.04|14791.08|14711.08|14791.03|14711.03|6
1728603930000|2024-10-10 23:45:30|14791.03|14711.03|14792.07|14712.07|14792.07|14712.07|14791.03|14711.03|7
1728603940000|2024-10-10 23:45:40|14792.06|14712.06|14792.15|14712.15|14792.15|14712.15|14792.06|14712.06|7
1728603950000|2024-10-10 23:45:50|14792.16|14712.16|14792.07|14712.07|14792.27|14712.27|14792.02|14712.02|8
1728603960000|2024-10-10 23:46:00|14792.4|14712.4|14787.71|14707.71|14792.65|14712.65|14787.59|14707.59|10
1728603970000|2024-10-10 23:46:10|14788.23|14708.23|14788.55|14708.55|14788.59|14708.59|14788.23|14708.23|8
1728603980000|2024-10-10 23:46:20|14788.51|14708.51|14788.29|14708.29|14788.51|14708.51|14787.72|14707.72|10
1728603990000|2024-10-10 23:46:30|14788.33|14708.33|14788.05|14708.05|14788.33|14708.33|14787.9|14707.9|6
1728604000000|2024-10-10 23:46:40|14788.03|14708.03|14788.16|14708.16|14788.16|14708.16|14788.03|14708.03|9
1728604010000|2024-10-10 23:46:50|14788.17|14708.17|14787.72|14707.72|14788.17|14708.17|14787.72|14707.72|7
1728604020000|2024-10-10 23:47:00|14787.73|14707.73|14789.73|14709.73|14789.75|14709.75|14787.73|14707.73|10
1728604030000|2024-10-10 23:47:10|14789.72|14709.72|14784.65|14704.65|14790.03|14710.03|14784.62|14704.62|6
1728604040000|2024-10-10 23:47:20|14784.57|14704.57|14783.91|14703.91|14784.57|14704.57|14783.64|14703.64|10
1728604050000|2024-10-10 23:47:30|14783.66|14703.66|14784.36|14704.36|14784.36|14704.36|14783.66|14703.66|7
1728604060000|2024-10-10 23:47:40|14784.14|14704.14|14784.26|14704.26|14784.43|14704.43|14783.74|14703.74|9
1728604070000|2024-10-10 23:47:50|14784.01|14704.01|14785.15|14705.15|14785.15|14705.15|14784|14704|5
1728604080000|2024-10-10 23:48:00|14785.43|14705.43|14785.94|14705.94|14786.51|14706.51|14785.43|14705.43|9
1728604090000|2024-10-10 23:48:10|14785.91|14705.91|14786.3|14706.3|14786.3|14706.3|14785.91|14705.91|8
1728604100000|2024-10-10 23:48:20|14786.13|14706.13|14786.48|14706.48|14786.58|14706.58|14786.12|14706.12|8
1728604110000|2024-10-10 23:48:30|14786.5|14706.5|14785.99|14705.99|14786.5|14706.5|14785.51|14705.51|6
1728604120000|2024-10-10 23:48:40|14785.95|14705.95|14786.3|14706.3|14786.3|14706.3|14785.93|14705.93|5
1728604130000|2024-10-10 23:48:50|14786.35|14706.35|14785.88|14705.88|14786.35|14706.35|14785.88|14705.88|5
1728604140000|2024-10-10 23:49:00|14785.87|14705.87|14784.8|14704.8|14785.89|14705.89|14784.49|14704.49|8
1728604150000|2024-10-10 23:49:10|14785.22|14705.22|14785.08|14705.08|14785.22|14705.22|14784.79|14704.79|8
1728604160000|2024-10-10 23:49:20|14785.46|14705.46|14785.98|14705.98|14785.98|14705.98|14785.46|14705.46|8
1728604170000|2024-10-10 23:49:30|14786.45|14706.45|14786.39|14706.39|14786.56|14706.56|14786.39|14706.39|5
1728604180000|2024-10-10 23:49:40|14786.4|14706.4|14786.55|14706.55|14786.56|14706.56|14786.09|14706.09|5
1728604190000|2024-10-10 23:49:50|14786.56|14706.56|14786.59|14706.59|14786.59|14706.59|14786.03|14706.03|5
1728604200000|2024-10-10 23:50:00|14786.57|14706.57|14785.65|14705.65|14786.57|14706.57|14785.65|14705.65|7
1728604210000|2024-10-10 23:50:10|14785.64|14705.64|14785.64|14705.64|14785.64|14705.64|14785.63|14705.63|3
1728604220000|2024-10-10 23:50:20|14784.92|14704.92|14783.84|14703.84|14785.54|14705.54|14783.84|14703.84|8
1728604230000|2024-10-10 23:50:30|14783.82|14703.82|14785.86|14705.86|14785.86|14705.86|14783.77|14703.77|9
1728604240000|2024-10-10 23:50:40|14785.88|14705.88|14785.74|14705.74|14786.2|14706.2|14785.65|14705.65|8
1728604250000|2024-10-10 23:50:50|14785.79|14705.79|14784.35|14704.35|14785.88|14705.88|14784.35|14704.35|7
1728604260000|2024-10-10 23:51:00|14784.34|14704.34|14784.62|14704.62|14785.44|14705.44|14784.34|14704.34|5
1728604270000|2024-10-10 23:51:10|14785.02|14705.02|14785.42|14705.42|14785.65|14705.65|14785.02|14705.02|9
1728604280000|2024-10-10 23:51:20|14785.43|14705.43|14782.17|14702.17|14785.45|14705.45|14782.17|14702.17|10
1728604290000|2024-10-10 23:51:30|14782.02|14702.02|14781.17|14701.17|14782.35|14702.35|14781.17|14701.17|7
1728604300000|2024-10-10 23:51:40|14780.61|14700.61|14780.23|14700.23|14780.72|14700.72|14779.4|14699.4|10
1728604310000|2024-10-10 23:51:50|14780.54|14700.54|14781.63|14701.63|14781.63|14701.63|14780.54|14700.54|5
1728604320000|2024-10-10 23:52:00|14781.73|14701.73|14781.83|14701.83|14781.83|14701.83|14781.73|14701.73|6
1728604330000|2024-10-10 23:52:10|14781.86|14701.86|14781.99|14701.99|14781.99|14701.99|14780.88|14700.88|8
1728604340000|2024-10-10 23:52:20|14782|14702|14784.97|14704.97|14784.97|14704.97|14782|14702|7
1728604350000|2024-10-10 23:52:30|14784.91|14704.91|14785.71|14705.71|14785.88|14705.88|14784.91|14704.91|10
1728604360000|2024-10-10 23:52:40|14785.7|14705.7|14785.83|14705.83|14785.83|14705.83|14785.68|14705.68|7
1728604370000|2024-10-10 23:52:50|14785.84|14705.84|14786.83|14706.83|14787.13|14707.13|14785.84|14705.84|4
1728604380000|2024-10-10 23:53:00|14786.84|14706.84|14787.51|14707.51|14787.51|14707.51|14786.59|14706.59|5
1728604390000|2024-10-10 23:53:10|14787.52|14707.52|14787.62|14707.62|14787.62|14707.62|14787.51|14707.51|7
1728604400000|2024-10-10 23:53:20|14787.79|14707.79|14787.92|14707.92|14787.92|14707.92|14787.79|14707.79|8
1728604410000|2024-10-10 23:53:30|14788.04|14708.04|14788.54|14708.54|14788.54|14708.54|14787.85|14707.85|8
1728604420000|2024-10-10 23:53:40|14788.55|14708.55|14788.6|14708.6|14788.61|14708.61|14788.55|14708.55|7
1728604430000|2024-10-10 23:53:50|14788.61|14708.61|14787.41|14707.41|14788.61|14708.61|14787.41|14707.41|9
1728604440000|2024-10-10 23:54:00|14788.27|14708.27|14788.23|14708.23|14788.27|14708.27|14787.95|14707.95|8
1728604450000|2024-10-10 23:54:10|14788.41|14708.41|14788.75|14708.75|14788.86|14708.86|14788.25|14708.25|8
1728604460000|2024-10-10 23:54:20|14789|14709|14790|14710|14790.2|14710.2|14789|14709|9
1728604470000|2024-10-10 23:54:30|14790.66|14710.66|14790.74|14710.74|14790.89|14710.89|14790.21|14710.21|10
1728604480000|2024-10-10 23:54:40|14791.46|14711.46|14792.52|14712.52|14792.75|14712.75|14791.46|14711.46|9
1728604490000|2024-10-10 23:54:50|14792.9|14712.9|14795.94|14715.94|14795.94|14715.94|14792.9|14712.9|8
1728604500000|2024-10-10 23:55:00|14797.18|14717.18|14798.39|14718.39|14798.39|14718.39|14797.18|14717.18|9
1728604510000|2024-10-10 23:55:10|14797.69|14717.69|14800.86|14720.86|14801.27|14721.27|14797.69|14717.69|9
1728604520000|2024-10-10 23:55:20|14800.82|14720.82|14801.69|14721.69|14801.69|14721.69|14800.82|14720.82|9
1728604530000|2024-10-10 23:55:30|14801.58|14721.58|14800.52|14720.52|14801.58|14721.58|14800.26|14720.26|9
1728604540000|2024-10-10 23:55:40|14800.67|14720.67|14800.56|14720.56|14800.69|14720.69|14800.55|14720.55|6
1728604550000|2024-10-10 23:55:50|14800.57|14720.57|14800.51|14720.51|14800.92|14720.92|14800.51|14720.51|6
1728604560000|2024-10-10 23:56:00|14800.53|14720.53|14803.8|14723.8|14803.8|14723.8|14800.53|14720.53|9
1728604570000|2024-10-10 23:56:10|14803.81|14723.81|14804.14|14724.14|14804.14|14724.14|14803.62|14723.62|7
1728604580000|2024-10-10 23:56:20|14803.66|14723.66|14804.93|14724.93|14804.93|14724.93|14803.66|14723.66|8
1728604590000|2024-10-10 23:56:30|14805.29|14725.29|14805.72|14725.72|14805.73|14725.73|14805.29|14725.29|8
1728604600000|2024-10-10 23:56:40|14805.73|14725.73|14805.81|14725.81|14805.81|14725.81|14805.46|14725.46|9
1728604610000|2024-10-10 23:56:50|14805.64|14725.64|14807.5|14727.5|14807.77|14727.77|14805.64|14725.64|8
1728604620000|2024-10-10 23:57:00|14808.29|14728.29|14808.35|14728.35|14808.35|14728.35|14808.21|14728.21|5
1728604630000|2024-10-10 23:57:10|14807.84|14727.84|14808.62|14728.62|14808.62|14728.62|14807.84|14727.84|10
1728604640000|2024-10-10 23:57:20|14808.81|14728.81|14808.69|14728.69|14808.86|14728.86|14808.69|14728.69|7
1728604650000|2024-10-10 23:57:30|14808.68|14728.68|14809.37|14729.37|14809.38|14729.38|14808.66|14728.66|8
1728604660000|2024-10-10 23:57:40|14809.38|14729.38|14807.95|14727.95|14809.38|14729.38|14806.34|14726.34|9
1728604670000|2024-10-10 23:57:50|14808.17|14728.17|14807.36|14727.36|14808.17|14728.17|14807.28|14727.28|7
1728604680000|2024-10-10 23:58:00|14807.37|14727.37|14807.42|14727.42|14808.11|14728.11|14807.19|14727.19|8
1728604690000|2024-10-10 23:58:10|14807.49|14727.49|14807.38|14727.38|14807.56|14727.56|14807.38|14727.38|9
1728604700000|2024-10-10 23:58:20|14807.57|14727.57|14807.73|14727.73|14808.54|14728.54|14807.38|14727.38|10
1728604710000|2024-10-10 23:58:30|14807.83|14727.83|14808.07|14728.07|14808.07|14728.07|14807.77|14727.77|9
1728604720000|2024-10-10 23:58:40|14808.1|14728.1|14807.66|14727.66|14808.1|14728.1|14807.66|14727.66|6
1728604730000|2024-10-10 23:58:50|14807.71|14727.71|14808.03|14728.03|14808.03|14728.03|14807.71|14727.71|8
1728604740000|2024-10-10 23:59:00|14808.02|14728.02|14808.31|14728.31|14808.31|14728.31|14808|14728|5
1728604750000|2024-10-10 23:59:10|14808.29|14728.29|14808.22|14728.22|14808.29|14728.29|14808.17|14728.17|6
1728604760000|2024-10-10 23:59:20|14808.27|14728.27|14810.67|14730.67|14810.9|14730.9|14808.27|14728.27|10
1728604770000|2024-10-10 23:59:30|14810.68|14730.68|14810.2|14730.2|14810.75|14730.75|14810.2|14730.2|9
1728604780000|2024-10-10 23:59:40|14809.95|14729.95|14810.8|14730.8|14810.8|14730.8|14809.76|14729.76|9
1728604790000|2024-10-10 23:59:50|14810.87|14730.87|14811.02|14731.02|14811.03|14731.03|14810.87|14730.87|8
1728604800000|2024-10-11 00:00:00|14810.77|14730.77|14810.5|14730.5|14811.08|14731.08|14810.07|14730.07|7
1728604810000|2024-10-11 00:00:10|14810.44|14730.44|14809.78|14729.78|14810.44|14730.44|14809.78|14729.78|10
1728604820000|2024-10-11 00:00:20|14809.16|14729.16|14808.19|14728.19|14809.16|14729.16|14808.19|14728.19|9
1728604830000|2024-10-11 00:00:30|14808.17|14728.17|14808.08|14728.08|14808.17|14728.17|14808.04|14728.04|7
1728604840000|2024-10-11 00:00:40|14808.09|14728.09|14808.44|14728.44|14808.48|14728.48|14807.9|14727.9|5
1728604850000|2024-10-11 00:00:50|14807.2|14727.2|14806.93|14726.93|14808.17|14728.17|14806.93|14726.93|10
1728604860000|2024-10-11 00:01:00|14806.9|14726.9|14809.34|14729.34|14809.34|14729.34|14806.9|14726.9|10
1728604870000|2024-10-11 00:01:10|14809.33|14729.33|14807.82|14727.82|14809.45|14729.45|14807.82|14727.82|8
1728604880000|2024-10-11 00:01:20|14807.83|14727.83|14807.35|14727.35|14808|14728|14807.25|14727.25|9
1728604890000|2024-10-11 00:01:30|14806.65|14726.65|14806.07|14726.07|14806.65|14726.65|14805.16|14725.16|10
1728604900000|2024-10-11 00:01:40|14806.21|14726.21|14804.03|14724.03|14806.21|14726.21|14804.03|14724.03|10
1728604910000|2024-10-11 00:01:50|14804.14|14724.14|14804.75|14724.75|14804.75|14724.75|14804.14|14724.14|9
1728604920000|2024-10-11 00:02:00|14804.84|14724.84|14804.47|14724.47|14804.84|14724.84|14804.05|14724.05|9
1728604930000|2024-10-11 00:02:10|14804.5|14724.5|14804.56|14724.56|14805.33|14725.33|14804.5|14724.5|9
1728604940000|2024-10-11 00:02:20|14802.41|14722.41|14801.7|14721.7|14802.41|14722.41|14801.27|14721.27|6
1728604950000|2024-10-11 00:02:30|14801.82|14721.82|14801.75|14721.75|14801.91|14721.91|14801.75|14721.75|5
1728604960000|2024-10-11 00:02:40|14801.76|14721.76|14801.48|14721.48|14802.26|14722.26|14801.48|14721.48|6
1728604970000|2024-10-11 00:02:50|14801.5|14721.5|14801.25|14721.25|14801.5|14721.5|14801.25|14721.25|6
1728604980000|2024-10-11 00:03:00|14801.26|14721.26|14801.24|14721.24|14802.03|14722.03|14801.24|14721.24|5
1728604990000|2024-10-11 00:03:10|14801.34|14721.34|14801.24|14721.24|14801.82|14721.82|14801.08|14721.08|6
1728605000000|2024-10-11 00:03:20|14801.29|14721.29|14801.9|14721.9|14802.13|14722.13|14801.29|14721.29|9
1728605010000|2024-10-11 00:03:30|14802.1|14722.1|14801.98|14721.98|14802.1|14722.1|14801.97|14721.97|6
1728605020000|2024-10-11 00:03:40|14801.63|14721.63|14802.69|14722.69|14802.73|14722.73|14801.63|14721.63|7
1728605030000|2024-10-11 00:03:50|14802.72|14722.72|14802.06|14722.06|14802.72|14722.72|14801.97|14721.97|8
1728605040000|2024-10-11 00:04:00|14802.15|14722.15|14801.98|14721.98|14802.54|14722.54|14801.81|14721.81|9
1728605050000|2024-10-11 00:04:10|14801.97|14721.97|14799.51|14719.51|14802.17|14722.17|14799.11|14719.11|9
1728605060000|2024-10-11 00:04:20|14799.14|14719.14|14800.01|14720.01|14800.01|14720.01|14797.96|14717.96|9
1728605070000|2024-10-11 00:04:30|14800.46|14720.46|14800.72|14720.72|14800.72|14720.72|14800.45|14720.45|7
1728605080000|2024-10-11 00:04:40|14800.71|14720.71|14800.7|14720.7|14801.32|14721.32|14800.7|14720.7|8
1728605090000|2024-10-11 00:04:50|14800.76|14720.76|14800.47|14720.47|14800.79|14720.79|14800.47|14720.47|7
1728605100000|2024-10-11 00:05:00|14800.46|14720.46|14801.45|14721.45|14801.45|14721.45|14800.46|14720.46|8
1728605110000|2024-10-11 00:05:10|14801.43|14721.43|14802|14722|14802.01|14722.01|14801.43|14721.43|8
1728605120000|2024-10-11 00:05:20|14802.25|14722.25|14803.96|14723.96|14803.96|14723.96|14802.15|14722.15|10
1728605130000|2024-10-11 00:05:30|14803.99|14723.99|14806.38|14726.38|14806.38|14726.38|14803.87|14723.87|10
1728605140000|2024-10-11 00:05:40|14806.3|14726.3|14808.35|14728.35|14808.38|14728.38|14806.29|14726.29|8
1728605150000|2024-10-11 00:05:50|14808.2|14728.2|14807.84|14727.84|14808.2|14728.2|14807.49|14727.49|8
1728605160000|2024-10-11 00:06:00|14807.85|14727.85|14807.68|14727.68|14808.29|14728.29|14807.64|14727.64|7
1728605170000|2024-10-11 00:06:10|14807.67|14727.67|14807.79|14727.79|14807.79|14727.79|14807.63|14727.63|7
1728605180000|2024-10-11 00:06:20|14806.85|14726.85|14803.53|14723.53|14806.85|14726.85|14803.3|14723.3|9
1728605190000|2024-10-11 00:06:30|14803.29|14723.29|14801.31|14721.31|14803.29|14723.29|14801.31|14721.31|10
1728605200000|2024-10-11 00:06:40|14801.2|14721.2|14800.68|14720.68|14801.2|14721.2|14800.64|14720.64|9
1728605210000|2024-10-11 00:06:50|14800.69|14720.69|14800.87|14720.87|14801.19|14721.19|14800.59|14720.59|10
1728605220000|2024-10-11 00:07:00|14800.36|14720.36|14800.29|14720.29|14800.77|14720.77|14800.29|14720.29|8
1728605230000|2024-10-11 00:07:10|14799.73|14719.73|14802.82|14722.82|14802.83|14722.83|14799.73|14719.73|8
1728605240000|2024-10-11 00:07:20|14802.83|14722.83|14803.55|14723.55|14803.9|14723.9|14802.5|14722.5|9
1728605250000|2024-10-11 00:07:30|14803.71|14723.71|14804.7|14724.7|14804.7|14724.7|14803.71|14723.71|7
1728605260000|2024-10-11 00:07:40|14804.74|14724.74|14805.62|14725.62|14805.62|14725.62|14804.74|14724.74|10
1728605270000|2024-10-11 00:07:50|14805.64|14725.64|14806.19|14726.19|14806.79|14726.79|14805.64|14725.64|10
1728605280000|2024-10-11 00:08:00|14806.18|14726.18|14806.6|14726.6|14807.08|14727.08|14806.18|14726.18|9
1728605290000|2024-10-11 00:08:10|14806.63|14726.63|14806.38|14726.38|14806.74|14726.74|14806.38|14726.38|8
1728605300000|2024-10-11 00:08:20|14806.6|14726.6|14807.86|14727.86|14808.77|14728.77|14806.6|14726.6|8
1728605310000|2024-10-11 00:08:30|14807.4|14727.4|14807.89|14727.89|14807.89|14727.89|14807.32|14727.32|8
1728605320000|2024-10-11 00:08:40|14807.91|14727.91|14805.48|14725.48|14807.91|14727.91|14805.34|14725.34|9
1728605330000|2024-10-11 00:08:50|14805.49|14725.49|14805.84|14725.84|14806.39|14726.39|14805.49|14725.49|9
1728605340000|2024-10-11 00:09:00|14805.86|14725.86|14805.79|14725.79|14805.86|14725.86|14805.09|14725.09|9
1728605350000|2024-10-11 00:09:10|14804.93|14724.93|14804.33|14724.33|14804.93|14724.93|14803.73|14723.73|10
1728605360000|2024-10-11 00:09:20|14804.45|14724.45|14808.02|14728.02|14808.02|14728.02|14804.45|14724.45|9
1728605370000|2024-10-11 00:09:30|14808.55|14728.55|14809.53|14729.53|14809.53|14729.53|14808.27|14728.27|7
1728605380000|2024-10-11 00:09:40|14809.55|14729.55|14809.91|14729.91|14810.2|14730.2|14809.55|14729.55|9
1728605390000|2024-10-11 00:09:50|14809.95|14729.95|14811.51|14731.51|14811.6|14731.6|14809.95|14729.95|10
1728605400000|2024-10-11 00:10:00|14811.5|14731.5|14811.94|14731.94|14811.94|14731.94|14811.03|14731.03|7
1728605410000|2024-10-11 00:10:10|14811.97|14731.97|14812.6|14732.6|14812.6|14732.6|14811.14|14731.14|9
1728605420000|2024-10-11 00:10:20|14812.85|14732.85|14815.76|14735.76|14815.76|14735.76|14812.85|14732.85|10
1728605430000|2024-10-11 00:10:30|14816.38|14736.38|14817.21|14737.21|14817.21|14737.21|14815.94|14735.94|9
1728605440000|2024-10-11 00:10:40|14817.27|14737.27|14817.59|14737.59|14817.63|14737.63|14817.09|14737.09|9
1728605450000|2024-10-11 00:10:50|14817.52|14737.52|14817.13|14737.13|14817.52|14737.52|14817.13|14737.13|8
1728605460000|2024-10-11 00:11:00|14817.54|14737.54|14816.58|14736.58|14817.54|14737.54|14815.88|14735.88|9
1728605470000|2024-10-11 00:11:10|14816.41|14736.41|14815.31|14735.31|14817.08|14737.08|14815.3|14735.3|8
1728605480000|2024-10-11 00:11:20|14815.61|14735.61|14816.18|14736.18|14817.95|14737.95|14815.61|14735.61|9
1728605490000|2024-10-11 00:11:30|14815.78|14735.78|14816.02|14736.02|14816.07|14736.07|14815.51|14735.51|9
1728605500000|2024-10-11 00:11:40|14816.01|14736.01|14816.21|14736.21|14816.3|14736.3|14816.01|14736.01|9
1728605510000|2024-10-11 00:11:50|14816.22|14736.22|14815.48|14735.48|14816.22|14736.22|14815.48|14735.48|10
1728605520000|2024-10-11 00:12:00|14815.5|14735.5|14815.34|14735.34|14815.53|14735.53|14815.34|14735.34|7
1728605530000|2024-10-11 00:12:10|14815.29|14735.29|14814.67|14734.67|14815.29|14735.29|14814.23|14734.23|10
1728605540000|2024-10-11 00:12:20|14814.72|14734.72|14814.76|14734.76|14814.76|14734.76|14814.72|14734.72|8
1728605550000|2024-10-11 00:12:30|14814.67|14734.67|14815.65|14735.65|14815.65|14735.65|14813.35|14733.35|9
1728605560000|2024-10-11 00:12:40|14816.29|14736.29|14817.63|14737.63|14817.66|14737.66|14816.29|14736.29|10
1728605570000|2024-10-11 00:12:50|14817.64|14737.64|14819.22|14739.22|14819.22|14739.22|14817.64|14737.64|10
1728605580000|2024-10-11 00:13:00|14819.4|14739.4|14818.81|14738.81|14819.4|14739.4|14818.75|14738.75|10
1728605590000|2024-10-11 00:13:10|14818.78|14738.78|14818.99|14738.99|14819.05|14739.05|14818.78|14738.78|10
1728605600000|2024-10-11 00:13:20|14818.82|14738.82|14819.59|14739.59|14819.59|14739.59|14818.76|14738.76|9
1728605610000|2024-10-11 00:13:30|14819.74|14739.74|14821.18|14741.18|14821.18|14741.18|14819.74|14739.74|9
1728605620000|2024-10-11 00:13:40|14821.25|14741.25|14821.96|14741.96|14821.96|14741.96|14821.25|14741.25|9
1728605630000|2024-10-11 00:13:50|14821.95|14741.95|14824.12|14744.12|14824.65|14744.65|14821.95|14741.95|8
1728605640000|2024-10-11 00:14:00|14824.05|14744.05|14824.33|14744.33|14824.58|14744.58|14823.53|14743.53|10
1728605650000|2024-10-11 00:14:10|14824.53|14744.53|14824.98|14744.98|14824.99|14744.99|14824.53|14744.53|10
1728605660000|2024-10-11 00:14:20|14825.13|14745.13|14824.67|14744.67|14826.37|14746.37|14824.58|14744.58|10
1728605670000|2024-10-11 00:14:30|14824.21|14744.21|14823.98|14743.98|14824.21|14744.21|14823.96|14743.96|8
1728605680000|2024-10-11 00:14:40|14824.05|14744.05|14823.95|14743.95|14824.16|14744.16|14823.95|14743.95|10
1728605690000|2024-10-11 00:14:50|14823.94|14743.94|14824.38|14744.38|14824.38|14744.38|14823.45|14743.45|8
1728605700000|2024-10-11 00:15:00|14823.27|14743.27|14822.54|14742.54|14823.8|14743.8|14822.54|14742.54|10
1728605710000|2024-10-11 00:15:10|14822.3|14742.3|14823.2|14743.2|14823.2|14743.2|14822.3|14742.3|9
1728605720000|2024-10-11 00:15:20|14823.37|14743.37|14823.3|14743.3|14823.71|14743.71|14823.28|14743.28|9
1728605730000|2024-10-11 00:15:30|14822.91|14742.91|14822.54|14742.54|14823.53|14743.53|14822.37|14742.37|9
1728605740000|2024-10-11 00:15:40|14822.55|14742.55|14823.27|14743.27|14823.55|14743.55|14822.52|14742.52|10
1728605750000|2024-10-11 00:15:50|14823.29|14743.29|14823.9|14743.9|14823.9|14743.9|14823.16|14743.16|9
1728605760000|2024-10-11 00:16:00|14824.01|14744.01|14824.15|14744.15|14824.15|14744.15|14823.77|14743.77|10
1728605770000|2024-10-11 00:16:10|14823.86|14743.86|14823.57|14743.57|14823.86|14743.86|14823.57|14743.57|10
1728605780000|2024-10-11 00:16:20|14823.76|14743.76|14823.73|14743.73|14823.93|14743.93|14823.73|14743.73|9
1728605790000|2024-10-11 00:16:30|14823.04|14743.04|14823.87|14743.87|14823.92|14743.92|14823.03|14743.03|7
1728605800000|2024-10-11 00:16:40|14823.88|14743.88|14824.14|14744.14|14824.14|14744.14|14823.88|14743.88|7
1728605810000|2024-10-11 00:16:50|14824.15|14744.15|14824.69|14744.69|14824.69|14744.69|14824.14|14744.14|6
1728605820000|2024-10-11 00:17:00|14824.48|14744.48|14824.17|14744.17|14824.65|14744.65|14823.92|14743.92|9
1728605830000|2024-10-11 00:17:10|14823.95|14743.95|14823.19|14743.19|14824.26|14744.26|14823.19|14743.19|9
1728605840000|2024-10-11 00:17:20|14823.15|14743.15|14818.37|14738.37|14823.18|14743.18|14818.37|14738.37|10
1728605850000|2024-10-11 00:17:30|14816.57|14736.57|14817.45|14737.45|14817.72|14737.72|14816.57|14736.57|9
1728605860000|2024-10-11 00:17:40|14817.11|14737.11|14816.55|14736.55|14817.11|14737.11|14816.51|14736.51|8
1728605870000|2024-10-11 00:17:50|14816.76|14736.76|14816.37|14736.37|14816.91|14736.91|14815.77|14735.77|8
1728605880000|2024-10-11 00:18:00|14816.29|14736.29|14815.86|14735.86|14816.29|14736.29|14815.41|14735.41|8
1728605890000|2024-10-11 00:18:10|14815.85|14735.85|14813.5|14733.5|14815.86|14735.86|14813.5|14733.5|8
1728605900000|2024-10-11 00:18:20|14813.19|14733.19|14813.5|14733.5|14813.63|14733.63|14811.74|14731.74|10
1728605910000|2024-10-11 00:18:30|14814.65|14734.65|14814.69|14734.69|14814.91|14734.91|14814.56|14734.56|8
1728605920000|2024-10-11 00:18:40|14814.7|14734.7|14816.08|14736.08|14816.41|14736.41|14814.7|14734.7|9
1728605930000|2024-10-11 00:18:50|14816.04|14736.04|14815.33|14735.33|14816.04|14736.04|14815.33|14735.33|6
1728605940000|2024-10-11 00:19:00|14815.32|14735.32|14816.24|14736.24|14816.24|14736.24|14815.32|14735.32|7
1728605950000|2024-10-11 00:19:10|14816.23|14736.23|14815.98|14735.98|14816.46|14736.46|14815.98|14735.98|8
1728605960000|2024-10-11 00:19:20|14815.43|14735.43|14815.5|14735.5|14815.5|14735.5|14815.31|14735.31|9
1728605970000|2024-10-11 00:19:30|14816.18|14736.18|14815.93|14735.93|14816.19|14736.19|14815.93|14735.93|5
1728605980000|2024-10-11 00:19:40|14815.92|14735.92|14814.88|14734.88|14815.93|14735.93|14814.88|14734.88|9
1728605990000|2024-10-11 00:19:50|14814.65|14734.65|14813.19|14733.19|14814.65|14734.65|14813.19|14733.19|10
1728606000000|2024-10-11 00:20:00|14813.16|14733.16|14812.28|14732.28|14813.16|14733.16|14812.28|14732.28|9
1728606010000|2024-10-11 00:20:10|14812.27|14732.27|14812.54|14732.54|14812.73|14732.73|14811.85|14731.85|10
1728606020000|2024-10-11 00:20:20|14812.51|14732.51|14811.72|14731.72|14812.51|14732.51|14811.72|14731.72|9
1728606030000|2024-10-11 00:20:30|14811.71|14731.71|14811.8|14731.8|14811.96|14731.96|14811.71|14731.71|7
1728606040000|2024-10-11 00:20:40|14811.76|14731.76|14811.76|14731.76|14811.76|14731.76|14811.6|14731.6|9
1728606050000|2024-10-11 00:20:50|14811.75|14731.75|14811.75|14731.75|14812.11|14732.11|14811.6|14731.6|7
1728606060000|2024-10-11 00:21:00|14811.78|14731.78|14811.71|14731.71|14811.87|14731.87|14811.42|14731.42|10
1728606070000|2024-10-11 00:21:10|14811.29|14731.29|14812.06|14732.06|14812.06|14732.06|14811.29|14731.29|9
1728606080000|2024-10-11 00:21:20|14811.41|14731.41|14810.88|14730.88|14811.42|14731.42|14810.88|14730.88|7
1728606090000|2024-10-11 00:21:30|14810.79|14730.79|14808.77|14728.77|14810.79|14730.79|14808.22|14728.22|9
1728606100000|2024-10-11 00:21:40|14808.79|14728.79|14808.51|14728.51|14808.79|14728.79|14808.41|14728.41|8
1728606110000|2024-10-11 00:21:50|14808.43|14728.43|14809.29|14729.29|14809.74|14729.74|14808.43|14728.43|10
1728606120000|2024-10-11 00:22:00|14809.37|14729.37|14808.9|14728.9|14809.56|14729.56|14808.9|14728.9|9
1728606130000|2024-10-11 00:22:10|14808.88|14728.88|14810.85|14730.85|14810.85|14730.85|14808.88|14728.88|6
1728606140000|2024-10-11 00:22:20|14810.56|14730.56|14810.44|14730.44|14810.97|14730.97|14810.42|14730.42|8
1728606150000|2024-10-11 00:22:30|14810.45|14730.45|14809.95|14729.95|14810.63|14730.63|14809.95|14729.95|6
1728606160000|2024-10-11 00:22:40|14809.79|14729.79|14809.41|14729.41|14809.79|14729.79|14809.35|14729.35|7
1728606170000|2024-10-11 00:22:50|14809.11|14729.11|14809.11|14729.11|14809.13|14729.13|14809.11|14729.11|4
1728606180000|2024-10-11 00:23:00|14809.12|14729.12|14811.54|14731.54|14811.54|14731.54|14809.12|14729.12|9
1728606190000|2024-10-11 00:23:10|14811.64|14731.64|14812.33|14732.33|14812.33|14732.33|14811.64|14731.64|7
1728606200000|2024-10-11 00:23:20|14811.97|14731.97|14814.38|14734.38|14814.38|14734.38|14811.97|14731.97|9
1728606210000|2024-10-11 00:23:30|14814.51|14734.51|14814.97|14734.97|14815.13|14735.13|14813.83|14733.83|9
1728606220000|2024-10-11 00:23:40|14814.92|14734.92|14814.66|14734.66|14815.01|14735.01|14814.39|14734.39|9
1728606230000|2024-10-11 00:23:50|14814.33|14734.33|14815.1|14735.1|14815.1|14735.1|14814.33|14734.33|8
1728606240000|2024-10-11 00:24:00|14814.91|14734.91|14815.51|14735.51|14816.26|14736.26|14814.91|14734.91|9
1728606250000|2024-10-11 00:24:10|14815.49|14735.49|14814.86|14734.86|14815.7|14735.7|14814.86|14734.86|7
1728606260000|2024-10-11 00:24:20|14814.33|14734.33|14812.83|14732.83|14814.33|14734.33|14812.83|14732.83|8
1728606270000|2024-10-11 00:24:30|14812.75|14732.75|14812.6|14732.6|14812.75|14732.75|14812.58|14732.58|9
1728606280000|2024-10-11 00:24:40|14812.61|14732.61|14811.91|14731.91|14812.61|14732.61|14811.87|14731.87|5
1728606290000|2024-10-11 00:24:50|14811.89|14731.89|14812.37|14732.37|14812.37|14732.37|14811.89|14731.89|5
1728606300000|2024-10-11 00:25:00|14812.44|14732.44|14812.44|14732.44|14812.88|14732.88|14811.93|14731.93|10
1728606310000|2024-10-11 00:25:10|14812.43|14732.43|14812.54|14732.54|14812.57|14732.57|14812.26|14732.26|5
1728606320000|2024-10-11 00:25:20|14812.24|14732.24|14812.43|14732.43|14812.62|14732.62|14812.24|14732.24|9
1728606330000|2024-10-11 00:25:30|14812.44|14732.44|14812.43|14732.43|14812.44|14732.44|14812.43|14732.43|4
1728606340000|2024-10-11 00:25:40|14812.61|14732.61|14812.64|14732.64|14812.64|14732.64|14812.59|14732.59|3
1728606350000|2024-10-11 00:25:50|14812.67|14732.67|14812.28|14732.28|14812.81|14732.81|14812.28|14732.28|9
1728606360000|2024-10-11 00:26:00|14812.22|14732.22|14812.13|14732.13|14812.5|14732.5|14812.12|14732.12|8
1728606370000|2024-10-11 00:26:10|14812.14|14732.14|14809.77|14729.77|14812.15|14732.15|14809.77|14729.77|7
1728606380000|2024-10-11 00:26:20|14809.6|14729.6|14806.37|14726.37|14809.6|14729.6|14806.37|14726.37|8
1728606390000|2024-10-11 00:26:30|14805.96|14725.96|14804.05|14724.05|14805.96|14725.96|14804.05|14724.05|9
1728606400000|2024-10-11 00:26:40|14804.04|14724.04|14802.87|14722.87|14804.04|14724.04|14802.87|14722.87|9
1728606410000|2024-10-11 00:26:50|14803.44|14723.44|14803.3|14723.3|14803.44|14723.44|14803.3|14723.3|4
1728606420000|2024-10-11 00:27:00|14803.29|14723.29|14803.4|14723.4|14803.47|14723.47|14803.29|14723.29|4
1728606430000|2024-10-11 00:27:10|14802.96|14722.96|14799.74|14719.74|14803.26|14723.26|14799.65|14719.65|10
1728606440000|2024-10-11 00:27:20|14799.51|14719.51|14795.42|14715.42|14799.51|14719.51|14795.42|14715.42|9
1728606450000|2024-10-11 00:27:30|14795.44|14715.44|14796.55|14716.55|14796.55|14716.55|14795.44|14715.44|9
1728606460000|2024-10-11 00:27:40|14796.4|14716.4|14796.42|14716.42|14796.43|14716.43|14796.05|14716.05|10
1728606470000|2024-10-11 00:27:50|14796.45|14716.45|14796.18|14716.18|14797.38|14717.38|14796.17|14716.17|7
1728606480000|2024-10-11 00:28:00|14796.17|14716.17|14795.2|14715.2|14796.17|14716.17|14795.14|14715.14|4
1728606490000|2024-10-11 00:28:10|14795.16|14715.16|14793.28|14713.28|14795.48|14715.48|14793.28|14713.28|9
1728606500000|2024-10-11 00:28:20|14793.17|14713.17|14792.07|14712.07|14793.68|14713.68|14791.96|14711.96|10
1728606510000|2024-10-11 00:28:30|14792.14|14712.14|14791.87|14711.87|14792.48|14712.48|14791.87|14711.87|9
1728606520000|2024-10-11 00:28:40|14791.91|14711.91|14794.08|14714.08|14794.08|14714.08|14791.91|14711.91|9
1728606530000|2024-10-11 00:28:50|14793.65|14713.65|14793.68|14713.68|14794.22|14714.22|14793.65|14713.65|6
1728606540000|2024-10-11 00:29:00|14793.58|14713.58|14793.04|14713.04|14793.58|14713.58|14793.03|14713.03|8
1728606550000|2024-10-11 00:29:10|14793.02|14713.02|14792.85|14712.85|14793.04|14713.04|14792.62|14712.62|9
1728606560000|2024-10-11 00:29:20|14792.55|14712.55|14792.8|14712.8|14792.86|14712.86|14792.55|14712.55|8
1728606570000|2024-10-11 00:29:30|14792.85|14712.85|14792.45|14712.45|14792.85|14712.85|14792.41|14712.41|9
1728606580000|2024-10-11 00:29:40|14792.06|14712.06|14792.03|14712.03|14792.21|14712.21|14791.89|14711.89|9
1728606590000|2024-10-11 00:29:50|14792.25|14712.25|14792.74|14712.74|14792.83|14712.83|14792.25|14712.25|9
1728606600000|2024-10-11 00:30:00|14792.14|14712.14|14792.9|14712.9|14792.9|14712.9|14792.1|14712.1|9
1728606610000|2024-10-11 00:30:10|14792.69|14712.69|14792.46|14712.46|14792.69|14712.69|14792.46|14712.46|6
1728606620000|2024-10-11 00:30:20|14792.43|14712.43|14791.01|14711.01|14792.43|14712.43|14791.01|14711.01|9
1728606630000|2024-10-11 00:30:30|14790.78|14710.78|14789.57|14709.57|14790.78|14710.78|14788.58|14708.58|10
1728606640000|2024-10-11 00:30:40|14789.44|14709.44|14790.06|14710.06|14790.11|14710.11|14789.44|14709.44|8
1728606650000|2024-10-11 00:30:50|14790.05|14710.05|14788.24|14708.24|14790.05|14710.05|14788.23|14708.23|7
1728606660000|2024-10-11 00:31:00|14788.17|14708.17|14782.93|14702.93|14788.17|14708.17|14782.93|14702.93|10
1728606670000|2024-10-11 00:31:10|14783.2|14703.2|14782.99|14702.99|14784.26|14704.26|14782.99|14702.99|10
1728606680000|2024-10-11 00:31:20|14780.35|14700.35|14779.35|14699.35|14780.35|14700.35|14779.24|14699.24|9
1728606690000|2024-10-11 00:31:30|14779.38|14699.38|14779.29|14699.29|14779.48|14699.48|14779.08|14699.08|9
1728606700000|2024-10-11 00:31:40|14779.83|14699.83|14779.27|14699.27|14779.83|14699.83|14778.65|14698.65|10
1728606710000|2024-10-11 00:31:50|14779.29|14699.29|14779.55|14699.55|14780.18|14700.18|14779.29|14699.29|10
1728606720000|2024-10-11 00:32:00|14779.37|14699.37|14782.64|14702.64|14782.64|14702.64|14779.37|14699.37|10
1728606730000|2024-10-11 00:32:10|14782.65|14702.65|14783.86|14703.86|14784.02|14704.02|14782.65|14702.65|10
1728606740000|2024-10-11 00:32:20|14783.62|14703.62|14786.56|14706.56|14786.56|14706.56|14783.62|14703.62|8
1728606750000|2024-10-11 00:32:30|14787.14|14707.14|14789.01|14709.01|14789.01|14709.01|14787.14|14707.14|10
1728606760000|2024-10-11 00:32:40|14789.04|14709.04|14789.85|14709.85|14789.89|14709.89|14789.04|14709.04|9
1728606770000|2024-10-11 00:32:50|14790.5|14710.5|14792.33|14712.33|14792.33|14712.33|14790.5|14710.5|7
1728606780000|2024-10-11 00:33:00|14792.73|14712.73|14793.05|14713.05|14793.12|14713.12|14792.67|14712.67|10
1728606790000|2024-10-11 00:33:10|14793.06|14713.06|14794.75|14714.75|14794.8|14714.8|14792.76|14712.76|8
1728606800000|2024-10-11 00:33:20|14794.28|14714.28|14794.61|14714.61|14794.62|14714.62|14794.26|14714.26|9
1728606810000|2024-10-11 00:33:30|14794.55|14714.55|14794.5|14714.5|14794.55|14714.55|14794.49|14714.49|6
1728606820000|2024-10-11 00:33:40|14794.49|14714.49|14794.91|14714.91|14794.91|14714.91|14794.34|14714.34|10
1728606830000|2024-10-11 00:33:50|14794.95|14714.95|14795.09|14715.09|14795.43|14715.43|14794.9|14714.9|9
1728606840000|2024-10-11 00:34:00|14795|14715|14795.49|14715.49|14795.49|14715.49|14795|14715|7
1728606850000|2024-10-11 00:34:10|14795.33|14715.33|14795.88|14715.88|14796.98|14716.98|14795.33|14715.33|8
1728606860000|2024-10-11 00:34:20|14795.87|14715.87|14793.34|14713.34|14795.87|14715.87|14793.34|14713.34|9
1728606870000|2024-10-11 00:34:30|14793.31|14713.31|14793.73|14713.73|14793.82|14713.82|14793.31|14713.31|8
1728606880000|2024-10-11 00:34:40|14793.74|14713.74|14793.52|14713.52|14793.78|14713.78|14793.52|14713.52|8
1728606890000|2024-10-11 00:34:50|14793.54|14713.54|14793.49|14713.49|14793.72|14713.72|14793.1|14713.1|9
1728606900000|2024-10-11 00:35:00|14793.46|14713.46|14794.69|14714.69|14794.96|14714.96|14793.46|14713.46|8
1728606910000|2024-10-11 00:35:10|14794.61|14714.61|14792.82|14712.82|14795.04|14715.04|14792.59|14712.59|10
1728606920000|2024-10-11 00:35:20|14793.39|14713.39|14793.18|14713.18|14793.41|14713.41|14793.13|14713.13|9
1728606930000|2024-10-11 00:35:30|14793.34|14713.34|14793.95|14713.95|14793.95|14713.95|14793.32|14713.32|7
1728606940000|2024-10-11 00:35:40|14794.43|14714.43|14794.68|14714.68|14796.22|14716.22|14794.43|14714.43|10
1728606950000|2024-10-11 00:35:50|14794.09|14714.09|14793.5|14713.5|14794.09|14714.09|14793.5|14713.5|8
1728606960000|2024-10-11 00:36:00|14792.95|14712.95|14795.15|14715.15|14795.97|14715.97|14792.95|14712.95|10
1728606970000|2024-10-11 00:36:10|14795.25|14715.25|14795.58|14715.58|14795.89|14715.89|14794.81|14714.81|8
1728606980000|2024-10-11 00:36:20|14795.6|14715.6|14795.82|14715.82|14795.89|14715.89|14795.52|14715.52|7
1728606990000|2024-10-11 00:36:30|14795.77|14715.77|14795.91|14715.91|14795.91|14715.91|14795.76|14715.76|8
1728607000000|2024-10-11 00:36:40|14795.9|14715.9|14798.76|14718.76|14798.76|14718.76|14795.9|14715.9|10
1728607010000|2024-10-11 00:36:50|14799.36|14719.36|14800.48|14720.48|14800.54|14720.54|14798.3|14718.3|8
1728607020000|2024-10-11 00:37:00|14800.49|14720.49|14798.62|14718.62|14802.31|14722.31|14798.57|14718.57|9
1728607030000|2024-10-11 00:37:10|14798.45|14718.45|14794|14714|14798.68|14718.68|14794|14714|9
1728607040000|2024-10-11 00:37:20|14793.6|14713.6|14791.82|14711.82|14793.6|14713.6|14791.82|14711.82|9
1728607050000|2024-10-11 00:37:30|14791.83|14711.83|14793.42|14713.42|14793.42|14713.42|14791.28|14711.28|10
1728607060000|2024-10-11 00:37:40|14794.3|14714.3|14792.87|14712.87|14794.75|14714.75|14792.71|14712.71|10
1728607070000|2024-10-11 00:37:50|14792.98|14712.98|14792.81|14712.81|14792.98|14712.98|14792.34|14712.34|9
1728607080000|2024-10-11 00:38:00|14792.18|14712.18|14798.14|14718.14|14798.14|14718.14|14792.18|14712.18|10
1728607090000|2024-10-11 00:38:10|14797.66|14717.66|14797.83|14717.83|14798.08|14718.08|14796.55|14716.55|10
1728607100000|2024-10-11 00:38:20|14797.87|14717.87|14797.41|14717.41|14798.28|14718.28|14797.23|14717.23|10
1728607110000|2024-10-11 00:38:30|14798.57|14718.57|14798.21|14718.21|14798.57|14718.57|14798.06|14718.06|8
1728607120000|2024-10-11 00:38:40|14798.38|14718.38|14799.43|14719.43|14799.43|14719.43|14798.38|14718.38|9
1728607130000|2024-10-11 00:38:50|14798.76|14718.76|14799.04|14719.04|14799.07|14719.07|14798.5|14718.5|9
1728607140000|2024-10-11 00:39:00|14799.08|14719.08|14799.19|14719.19|14799.21|14719.21|14799.08|14719.08|8
1728607150000|2024-10-11 00:39:10|14799.18|14719.18|14799.18|14719.18|14799.18|14719.18|14799.07|14719.07|4
1728607160000|2024-10-11 00:39:20|14799.2|14719.2|14799.22|14719.22|14799.22|14719.22|14799.2|14719.2|3
1728607170000|2024-10-11 00:39:30|14799.24|14719.24|14802.1|14722.1|14802.1|14722.1|14799.24|14719.24|8
1728607180000|2024-10-11 00:39:40|14801.91|14721.91|14802.35|14722.35|14802.52|14722.52|14801.91|14721.91|7
1728607190000|2024-10-11 00:39:50|14802.17|14722.17|14801.79|14721.79|14802.17|14722.17|14801.79|14721.79|8
1728607200000|2024-10-11 00:40:00|14802.02|14722.02|14802.11|14722.11|14802.24|14722.24|14802.02|14722.02|9
1728607210000|2024-10-11 00:40:10|14802.12|14722.12|14802.12|14722.12|14802.13|14722.13|14802.12|14722.12|3
1728607220000|2024-10-11 00:40:20|14802.13|14722.13|14802.49|14722.49|14803.26|14723.26|14802.02|14722.02|9
1728607230000|2024-10-11 00:40:30|14802.46|14722.46|14803.03|14723.03|14803.03|14723.03|14802.23|14722.23|7
1728607240000|2024-10-11 00:40:40|14802.82|14722.82|14803.38|14723.38|14803.6|14723.6|14802.82|14722.82|9
1728607250000|2024-10-11 00:40:50|14802.99|14722.99|14804.52|14724.52|14804.52|14724.52|14802.99|14722.99|9
1728607260000|2024-10-11 00:41:00|14804.26|14724.26|14803.79|14723.79|14804.26|14724.26|14803.13|14723.13|8
1728607270000|2024-10-11 00:41:10|14803.76|14723.76|14804.61|14724.61|14804.66|14724.66|14803.76|14723.76|5
1728607280000|2024-10-11 00:41:20|14804.44|14724.44|14804.83|14724.83|14804.83|14724.83|14804.02|14724.02|7
1728607290000|2024-10-11 00:41:30|14806.11|14726.11|14806.66|14726.66|14806.66|14726.66|14805.44|14725.44|9
1728607300000|2024-10-11 00:41:40|14806.67|14726.67|14807.27|14727.27|14807.27|14727.27|14806.67|14726.67|4
1728607310000|2024-10-11 00:41:50|14806.76|14726.76|14806.81|14726.81|14806.81|14726.81|14806.75|14726.75|5
1728607320000|2024-10-11 00:42:00|14806.82|14726.82|14806.89|14726.89|14806.89|14726.89|14806.81|14726.81|3
1728607330000|2024-10-11 00:42:10|14807.51|14727.51|14805.6|14725.6|14807.51|14727.51|14805.6|14725.6|9
1728607340000|2024-10-11 00:42:20|14805.58|14725.58|14805.42|14725.42|14805.68|14725.68|14805.21|14725.21|6
1728607350000|2024-10-11 00:42:30|14805.94|14725.94|14807.56|14727.56|14807.56|14727.56|14805.94|14725.94|9
1728607360000|2024-10-11 00:42:40|14807.57|14727.57|14807.22|14727.22|14807.61|14727.61|14807.22|14727.22|7
1728607370000|2024-10-11 00:42:50|14807.2|14727.2|14806.94|14726.94|14807.2|14727.2|14806.94|14726.94|7
1728607380000|2024-10-11 00:43:00|14807|14727|14807.7|14727.7|14807.89|14727.89|14806.92|14726.92|10
1728607390000|2024-10-11 00:43:10|14807.44|14727.44|14804.95|14724.95|14807.47|14727.47|14804.95|14724.95|7
1728607400000|2024-10-11 00:43:20|14804.94|14724.94|14805.44|14725.44|14805.58|14725.58|14804.94|14724.94|5
1728607410000|2024-10-11 00:43:30|14805.43|14725.43|14805.5|14725.5|14805.55|14725.55|14805.43|14725.43|8
1728607420000|2024-10-11 00:43:40|14805.49|14725.49|14804.14|14724.14|14805.76|14725.76|14804.14|14724.14|10
1728607430000|2024-10-11 00:43:50|14804.22|14724.22|14804.76|14724.76|14805.07|14725.07|14804.07|14724.07|10
1728607440000|2024-10-11 00:44:00|14805.08|14725.08|14805.03|14725.03|14805.13|14725.13|14805.02|14725.02|8
1728607450000|2024-10-11 00:44:10|14805.02|14725.02|14805.11|14725.11|14805.11|14725.11|14804.92|14724.92|8
1728607460000|2024-10-11 00:44:20|14805.12|14725.12|14805.91|14725.91|14806.28|14726.28|14805.11|14725.11|9
1728607470000|2024-10-11 00:44:30|14805.92|14725.92|14806.14|14726.14|14806.14|14726.14|14805.92|14725.92|7
1728607480000|2024-10-11 00:44:40|14806.62|14726.62|14807.64|14727.64|14807.64|14727.64|14806.57|14726.57|10
1728607490000|2024-10-11 00:44:50|14807.6|14727.6|14808.2|14728.2|14808.2|14728.2|14807.27|14727.27|9
1728607500000|2024-10-11 00:45:00|14808.18|14728.18|14807.17|14727.17|14808.28|14728.28|14807.17|14727.17|8
1728607510000|2024-10-11 00:45:10|14808.01|14728.01|14808.08|14728.08|14808.08|14728.08|14807.93|14727.93|5
1728607520000|2024-10-11 00:45:20|14808.07|14728.07|14805.35|14725.35|14808.54|14728.54|14805.35|14725.35|10
1728607530000|2024-10-11 00:45:30|14805.21|14725.21|14804.91|14724.91|14805.22|14725.22|14804.43|14724.43|10
1728607540000|2024-10-11 00:45:40|14804.19|14724.19|14799.98|14719.98|14804.19|14724.19|14799.98|14719.98|9
1728607550000|2024-10-11 00:45:50|14800.14|14720.14|14799.98|14719.98|14800.99|14720.99|14799.33|14719.33|10
1728607560000|2024-10-11 00:46:00|14799.37|14719.37|14799.04|14719.04|14799.37|14719.37|14798.84|14718.84|7
1728607570000|2024-10-11 00:46:10|14799.42|14719.42|14800.24|14720.24|14801.76|14721.76|14799.42|14719.42|8
1728607580000|2024-10-11 00:46:20|14799.94|14719.94|14799.4|14719.4|14799.94|14719.94|14799.4|14719.4|7
1728607590000|2024-10-11 00:46:30|14799.41|14719.41|14799.47|14719.47|14800.34|14720.34|14799.41|14719.41|7
1728607600000|2024-10-11 00:46:40|14799.48|14719.48|14799.91|14719.91|14800.19|14720.19|14799.48|14719.48|7
1728607610000|2024-10-11 00:46:50|14799.95|14719.95|14801.01|14721.01|14801.33|14721.33|14799.95|14719.95|6
1728607620000|2024-10-11 00:47:00|14801.07|14721.07|14799.82|14719.82|14802.28|14722.28|14799.82|14719.82|9
1728607630000|2024-10-11 00:47:10|14799.79|14719.79|14801.37|14721.37|14801.58|14721.58|14799.79|14719.79|9
1728607640000|2024-10-11 00:47:20|14801.74|14721.74|14799.83|14719.83|14801.74|14721.74|14799.83|14719.83|8
1728607650000|2024-10-11 00:47:30|14799.82|14719.82|14800.36|14720.36|14801.11|14721.11|14799.13|14719.13|7
1728607660000|2024-10-11 00:47:40|14800.38|14720.38|14800.92|14720.92|14801.75|14721.75|14800.2|14720.2|10
1728607670000|2024-10-11 00:47:50|14800.91|14720.91|14800.75|14720.75|14801.08|14721.08|14800.75|14720.75|6
1728607680000|2024-10-11 00:48:00|14800.76|14720.76|14801.77|14721.77|14801.8|14721.8|14800.76|14720.76|9
1728607690000|2024-10-11 00:48:10|14801.75|14721.75|14802.84|14722.84|14802.87|14722.87|14801.08|14721.08|10
1728607700000|2024-10-11 00:48:20|14802.86|14722.86|14805.44|14725.44|14805.44|14725.44|14802.34|14722.34|10
1728607710000|2024-10-11 00:48:30|14805.89|14725.89|14804.93|14724.93|14805.89|14725.89|14804.93|14724.93|10
1728607720000|2024-10-11 00:48:40|14804.59|14724.59|14804.24|14724.24|14804.59|14724.59|14804.03|14724.03|6
1728607730000|2024-10-11 00:48:50|14804.41|14724.41|14804.65|14724.65|14804.8|14724.8|14804.31|14724.31|9
1728607740000|2024-10-11 00:49:00|14804.64|14724.64|14804.4|14724.4|14804.66|14724.66|14804.4|14724.4|7
1728607750000|2024-10-11 00:49:10|14804.41|14724.41|14804.67|14724.67|14804.67|14724.67|14804.19|14724.19|7
1728607760000|2024-10-11 00:49:20|14804.65|14724.65|14803.04|14723.04|14804.65|14724.65|14803.04|14723.04|7
1728607770000|2024-10-11 00:49:30|14802.86|14722.86|14801.92|14721.92|14802.92|14722.92|14801.92|14721.92|8
1728607780000|2024-10-11 00:49:40|14801.38|14721.38|14800.48|14720.48|14801.67|14721.67|14800.48|14720.48|8
1728607790000|2024-10-11 00:49:50|14800.85|14720.85|14801.13|14721.13|14801.15|14721.15|14800.85|14720.85|7
1728607800000|2024-10-11 00:50:00|14800.98|14720.98|14800.4|14720.4|14800.98|14720.98|14800.4|14720.4|5
1728607810000|2024-10-11 00:50:10|14800.62|14720.62|14800.99|14720.99|14800.99|14720.99|14800.62|14720.62|4
1728607820000|2024-10-11 00:50:20|14801|14721|14802.03|14722.03|14802.03|14722.03|14800.98|14720.98|10
1728607830000|2024-10-11 00:50:30|14803.15|14723.15|14804.57|14724.57|14804.57|14724.57|14803.15|14723.15|10
1728607840000|2024-10-11 00:50:40|14804.7|14724.7|14803.95|14723.95|14804.78|14724.78|14803.8|14723.8|10
1728607850000|2024-10-11 00:50:50|14803.82|14723.82|14804.45|14724.45|14804.45|14724.45|14803.77|14723.77|8
1728607860000|2024-10-11 00:51:00|14804.31|14724.31|14804.82|14724.82|14804.97|14724.97|14804.31|14724.31|9
1728607870000|2024-10-11 00:51:10|14804.43|14724.43|14804.61|14724.61|14804.62|14724.62|14804.33|14724.33|9
1728607880000|2024-10-11 00:51:20|14804.62|14724.62|14804.82|14724.82|14804.9|14724.9|14804.61|14724.61|8
1728607890000|2024-10-11 00:51:30|14805|14725|14805.21|14725.21|14805.28|14725.28|14804.68|14724.68|8
1728607900000|2024-10-11 00:51:40|14804.99|14724.99|14805.53|14725.53|14805.54|14725.54|14804.54|14724.54|9
1728607910000|2024-10-11 00:51:50|14805.54|14725.54|14807.49|14727.49|14807.49|14727.49|14805.53|14725.53|6
1728607920000|2024-10-11 00:52:00|14806.86|14726.86|14806.96|14726.96|14807.38|14727.38|14806.4|14726.4|9
1728607930000|2024-10-11 00:52:10|14807.22|14727.22|14805.64|14725.64|14807.27|14727.27|14805.46|14725.46|9
1728607940000|2024-10-11 00:52:20|14805.63|14725.63|14805.99|14725.99|14806.11|14726.11|14805.31|14725.31|9
1728607950000|2024-10-11 00:52:30|14805|14725|14805.21|14725.21|14805.21|14725.21|14805|14725|8
1728607960000|2024-10-11 00:52:40|14805.26|14725.26|14805.54|14725.54|14805.54|14725.54|14805.26|14725.26|7
1728607970000|2024-10-11 00:52:50|14806.61|14726.61|14806.9|14726.9|14807.04|14727.04|14806.56|14726.56|9
1728607980000|2024-10-11 00:53:00|14806.32|14726.32|14809.18|14729.18|14809.18|14729.18|14806.32|14726.32|6
1728607990000|2024-10-11 00:53:10|14808.99|14728.99|14809.1|14729.1|14809.1|14729.1|14808.82|14728.82|6
1728608000000|2024-10-11 00:53:20|14809.05|14729.05|14809.16|14729.16|14809.16|14729.16|14809.01|14729.01|7
1728608010000|2024-10-11 00:53:30|14807.95|14727.95|14807.96|14727.96|14808.03|14728.03|14807.89|14727.89|7
1728608020000|2024-10-11 00:53:40|14807.86|14727.86|14807.74|14727.74|14808.15|14728.15|14807.57|14727.57|10
1728608030000|2024-10-11 00:53:50|14807.73|14727.73|14805.04|14725.04|14807.92|14727.92|14804.96|14724.96|9
1728608040000|2024-10-11 00:54:00|14805.21|14725.21|14804.51|14724.51|14805.74|14725.74|14803.87|14723.87|9
1728608050000|2024-10-11 00:54:10|14804.17|14724.17|14802.46|14722.46|14804.17|14724.17|14802.46|14722.46|9
1728608060000|2024-10-11 00:54:20|14802.21|14722.21|14801.94|14721.94|14802.21|14722.21|14801.86|14721.86|7
1728608070000|2024-10-11 00:54:30|14802.03|14722.03|14803.03|14723.03|14803.04|14723.04|14802.03|14722.03|8
1728608080000|2024-10-11 00:54:40|14803.07|14723.07|14803.11|14723.11|14803.11|14723.11|14803.05|14723.05|7
1728608090000|2024-10-11 00:54:50|14803.1|14723.1|14803.3|14723.3|14803.69|14723.69|14803.07|14723.07|5
1728608100000|2024-10-11 00:55:00|14803.29|14723.29|14803.32|14723.32|14803.32|14723.32|14803.29|14723.29|4
1728608110000|2024-10-11 00:55:10|14803.41|14723.41|14802.74|14722.74|14804.24|14724.24|14802.71|14722.71|8
1728608120000|2024-10-11 00:55:20|14802.69|14722.69|14801.89|14721.89|14802.69|14722.69|14801.89|14721.89|9
1728608130000|2024-10-11 00:55:30|14801.93|14721.93|14801.78|14721.78|14801.93|14721.93|14801.78|14721.78|6
1728608140000|2024-10-11 00:55:40|14801.77|14721.77|14801.11|14721.11|14801.77|14721.77|14801.1|14721.1|8
1728608150000|2024-10-11 00:55:50|14801.09|14721.09|14801.03|14721.03|14801.09|14721.09|14801.03|14721.03|3
1728608160000|2024-10-11 00:56:00|14799.84|14719.84|14798.56|14718.56|14799.84|14719.84|14798.56|14718.56|9
1728608170000|2024-10-11 00:56:10|14798.27|14718.27|14794.9|14714.9|14798.27|14718.27|14794.56|14714.56|9
1728608180000|2024-10-11 00:56:20|14794.78|14714.78|14792.79|14712.79|14794.78|14714.78|14792.79|14712.79|9
1728608190000|2024-10-11 00:56:30|14792.78|14712.78|14792.77|14712.77|14792.89|14712.89|14792.77|14712.77|8
1728608200000|2024-10-11 00:56:40|14792.81|14712.81|14792.73|14712.73|14792.81|14712.81|14792.72|14712.72|3
1728608210000|2024-10-11 00:56:50|14793.17|14713.17|14792.91|14712.91|14793.35|14713.35|14792.88|14712.88|9
1728608220000|2024-10-11 00:57:00|14792.9|14712.9|14791.82|14711.82|14793.22|14713.22|14791.82|14711.82|8
1728608230000|2024-10-11 00:57:10|14791.81|14711.81|14792.09|14712.09|14792.09|14712.09|14791.76|14711.76|4
1728608240000|2024-10-11 00:57:20|14792.08|14712.08|14791.96|14711.96|14792.09|14712.09|14791.71|14711.71|10
1728608250000|2024-10-11 00:57:30|14791.95|14711.95|14792.31|14712.31|14792.49|14712.49|14791.95|14711.95|7
1728608260000|2024-10-11 00:57:40|14791.89|14711.89|14791.93|14711.93|14791.93|14711.93|14791.87|14711.87|5
1728608270000|2024-10-11 00:57:50|14792.02|14712.02|14792.92|14712.92|14792.92|14712.92|14792.02|14712.02|8
1728608280000|2024-10-11 00:58:00|14792.94|14712.94|14792.91|14712.91|14792.94|14712.94|14792.9|14712.9|5
1728608290000|2024-10-11 00:58:10|14792.96|14712.96|14793.26|14713.26|14793.26|14713.26|14792.96|14712.96|6
1728608300000|2024-10-11 00:58:20|14793.27|14713.27|14792.72|14712.72|14793.27|14713.27|14792.7|14712.7|9
1728608310000|2024-10-11 00:58:30|14792.71|14712.71|14792.27|14712.27|14792.71|14712.71|14791.81|14711.81|9
1728608320000|2024-10-11 00:58:40|14792.21|14712.21|14789.75|14709.75|14792.21|14712.21|14789.75|14709.75|9
1728608330000|2024-10-11 00:58:50|14789.67|14709.67|14789.91|14709.91|14789.91|14709.91|14789.57|14709.57|8
1728608340000|2024-10-11 00:59:00|14789.95|14709.95|14790.33|14710.33|14790.37|14710.37|14789.95|14709.95|8
1728608350000|2024-10-11 00:59:10|14790.37|14710.37|14790.38|14710.38|14790.4|14710.4|14790.33|14710.33|8
1728608360000|2024-10-11 00:59:20|14790.32|14710.32|14789.82|14709.82|14790.32|14710.32|14789.82|14709.82|7
1728608370000|2024-10-11 00:59:30|14789.94|14709.94|14789.76|14709.76|14789.97|14709.97|14789.39|14709.39|8
1728608380000|2024-10-11 00:59:40|14789.98|14709.98|14790.18|14710.18|14790.18|14710.18|14789.98|14709.98|5
1728608390000|2024-10-11 00:59:50|14790.17|14710.17|14789.85|14709.85|14790.27|14710.27|14789.85|14709.85|3
1728608400000|2024-10-11 01:00:00|14790.16|14710.16|14788.91|14708.91|14790.23|14710.23|14788.87|14708.87|8
1728608410000|2024-10-11 01:00:10|14788.82|14708.82|14788.56|14708.56|14788.82|14708.82|14788.56|14708.56|7
1728608420000|2024-10-11 01:00:20|14788.55|14708.55|14788.34|14708.34|14788.55|14708.55|14788.09|14708.09|9
1728608430000|2024-10-11 01:00:30|14788.33|14708.33|14785.31|14705.31|14788.8|14708.8|14785.31|14705.31|8
1728608440000|2024-10-11 01:00:40|14785.55|14705.55|14785.04|14705.04|14786.6|14706.6|14785.04|14705.04|10
1728608450000|2024-10-11 01:00:50|14785.35|14705.35|14784.83|14704.83|14785.35|14705.35|14784.83|14704.83|9
1728608460000|2024-10-11 01:01:00|14784.72|14704.72|14784.15|14704.15|14784.84|14704.84|14783.65|14703.65|9
1728608470000|2024-10-11 01:01:10|14783.99|14703.99|14783.49|14703.49|14783.99|14703.99|14783.49|14703.49|8
1728608480000|2024-10-11 01:01:20|14783.5|14703.5|14779.41|14699.41|14783.5|14703.5|14779.41|14699.41|5
1728608490000|2024-10-11 01:01:30|14779.4|14699.4|14778.79|14698.79|14779.41|14699.41|14778.75|14698.75|8
1728608500000|2024-10-11 01:01:40|14778.8|14698.8|14777.38|14697.38|14778.8|14698.8|14777.38|14697.38|8
1728608510000|2024-10-11 01:01:50|14777.26|14697.26|14775.01|14695.01|14777.26|14697.26|14775.01|14695.01|9
1728608520000|2024-10-11 01:02:00|14774.96|14694.96|14773.62|14693.62|14775.47|14695.47|14773.62|14693.62|10
1728608530000|2024-10-11 01:02:10|14773.57|14693.57|14775.04|14695.04|14775.04|14695.04|14773.45|14693.45|10
1728608540000|2024-10-11 01:02:20|14776.95|14696.95|14779.13|14699.13|14779.13|14699.13|14776.38|14696.38|9
1728608550000|2024-10-11 01:02:30|14781.61|14701.61|14781.56|14701.56|14781.78|14701.78|14780.92|14700.92|10
1728608560000|2024-10-11 01:02:40|14781.29|14701.29|14782.96|14702.96|14783.07|14703.07|14781.29|14701.29|8
1728608570000|2024-10-11 01:02:50|14785.66|14705.66|14787.88|14707.88|14788.29|14708.29|14785.66|14705.66|8
1728608580000|2024-10-11 01:03:00|14787.89|14707.89|14789.3|14709.3|14789.3|14709.3|14787.89|14707.89|10
1728608590000|2024-10-11 01:03:10|14789.1|14709.1|14789.39|14709.39|14790.41|14710.41|14789.1|14709.1|8
1728608600000|2024-10-11 01:03:20|14789.4|14709.4|14790.47|14710.47|14790.62|14710.62|14789.4|14709.4|10
1728608610000|2024-10-11 01:03:30|14790.63|14710.63|14792.07|14712.07|14792.07|14712.07|14790.63|14710.63|9
1728608620000|2024-10-11 01:03:40|14792.26|14712.26|14791.64|14711.64|14793.43|14713.43|14791.2|14711.2|9
1728608630000|2024-10-11 01:03:50|14791.32|14711.32|14791.21|14711.21|14791.32|14711.32|14791.2|14711.2|6
1728608640000|2024-10-11 01:04:00|14791.19|14711.19|14791.22|14711.22|14791.23|14711.23|14791.18|14711.18|5
1728608650000|2024-10-11 01:04:10|14791.25|14711.25|14790.88|14710.88|14791.28|14711.28|14790.88|14710.88|8
1728608660000|2024-10-11 01:04:20|14790.86|14710.86|14790.6|14710.6|14790.86|14710.86|14790.15|14710.15|9
1728608670000|2024-10-11 01:04:30|14790.48|14710.48|14790.98|14710.98|14790.98|14710.98|14790.48|14710.48|9
1728608680000|2024-10-11 01:04:40|14791.54|14711.54|14791.13|14711.13|14791.54|14711.54|14790.69|14710.69|6
1728608690000|2024-10-11 01:04:50|14791.08|14711.08|14788.5|14708.5|14791.08|14711.08|14788.5|14708.5|6
1728608700000|2024-10-11 01:05:00|14788.48|14708.48|14788.08|14708.08|14788.48|14708.48|14787.96|14707.96|10
1728608710000|2024-10-11 01:05:10|14788.06|14708.06|14783.42|14703.42|14788.06|14708.06|14783.42|14703.42|10
1728608720000|2024-10-11 01:05:20|14783.35|14703.35|14782.92|14702.92|14783.35|14703.35|14782.76|14702.76|10
1728608730000|2024-10-11 01:05:30|14782.78|14702.78|14782.61|14702.61|14783.07|14703.07|14782.61|14702.61|8
1728608740000|2024-10-11 01:05:40|14782.85|14702.85|14782.82|14702.82|14783|14703|14782.82|14702.82|8
1728608750000|2024-10-11 01:05:50|14782.83|14702.83|14781.42|14701.42|14782.84|14702.84|14781.42|14701.42|7
1728608760000|2024-10-11 01:06:00|14782.01|14702.01|14783.57|14703.57|14783.58|14703.58|14781.27|14701.27|10
1728608770000|2024-10-11 01:06:10|14783.53|14703.53|14781.86|14701.86|14783.58|14703.58|14781.7|14701.7|10
1728608780000|2024-10-11 01:06:20|14781.12|14701.12|14780.26|14700.26|14781.12|14701.12|14780.26|14700.26|7
1728608790000|2024-10-11 01:06:30|14780.24|14700.24|14779.61|14699.61|14780.8|14700.8|14779.61|14699.61|9
1728608800000|2024-10-11 01:06:40|14779.81|14699.81|14779.79|14699.79|14779.97|14699.97|14779.67|14699.67|9
1728608810000|2024-10-11 01:06:50|14779.8|14699.8|14779.5|14699.5|14780.37|14700.37|14779.5|14699.5|7
1728608820000|2024-10-11 01:07:00|14778.51|14698.51|14777.92|14697.92|14778.51|14698.51|14777.92|14697.92|9
1728608830000|2024-10-11 01:07:10|14777.9|14697.9|14776.91|14696.91|14778.27|14698.27|14776.91|14696.91|9
1728608840000|2024-10-11 01:07:20|14776.92|14696.92|14775.45|14695.45|14776.95|14696.95|14775.45|14695.45|9
1728608850000|2024-10-11 01:07:30|14775.58|14695.58|14775.26|14695.26|14775.58|14695.58|14775.26|14695.26|8
1728608860000|2024-10-11 01:07:40|14774.76|14694.76|14772.88|14692.88|14774.76|14694.76|14772.88|14692.88|8
1728608870000|2024-10-11 01:07:50|14770.82|14690.82|14769.59|14689.59|14770.82|14690.82|14769.59|14689.59|10
1728608880000|2024-10-11 01:08:00|14769.56|14689.56|14770.38|14690.38|14770.38|14690.38|14769.55|14689.55|10
1728608890000|2024-10-11 01:08:10|14770.4|14690.4|14769.74|14689.74|14770.4|14690.4|14769.68|14689.68|9
1728608900000|2024-10-11 01:08:20|14769.03|14689.03|14769.32|14689.32|14769.63|14689.63|14769.03|14689.03|8
1728608910000|2024-10-11 01:08:30|14768.86|14688.86|14768.4|14688.4|14768.88|14688.88|14768.4|14688.4|5
1728608920000|2024-10-11 01:08:40|14768.36|14688.36|14768.43|14688.43|14768.43|14688.43|14768.13|14688.13|6
1728608930000|2024-10-11 01:08:50|14768.83|14688.83|14768.68|14688.68|14770.35|14690.35|14768.68|14688.68|5
1728608940000|2024-10-11 01:09:00|14768.67|14688.67|14766|14686|14769.07|14689.07|14766|14686|7
1728608950000|2024-10-11 01:09:10|14765.98|14685.98|14765.17|14685.17|14766.09|14686.09|14765.17|14685.17|7
1728608960000|2024-10-11 01:09:20|14765.15|14685.15|14765.79|14685.79|14765.79|14685.79|14765.15|14685.15|9
1728608970000|2024-10-11 01:09:30|14765.83|14685.83|14765.8|14685.8|14766.37|14686.37|14765.8|14685.8|8
1728608980000|2024-10-11 01:09:40|14766.3|14686.3|14768.3|14688.3|14768.31|14688.31|14766.3|14686.3|10
1728608990000|2024-10-11 01:09:50|14768.36|14688.36|14768.18|14688.18|14768.36|14688.36|14768.17|14688.17|7
1728609000000|2024-10-11 01:10:00|14768.26|14688.26|14769.09|14689.09|14769.09|14689.09|14768.26|14688.26|10
1728609010000|2024-10-11 01:10:10|14770.05|14690.05|14769.24|14689.24|14770.75|14690.75|14769.24|14689.24|10
1728609020000|2024-10-11 01:10:20|14769.16|14689.16|14771.03|14691.03|14771.07|14691.07|14769.16|14689.16|9
1728609030000|2024-10-11 01:10:30|14772.16|14692.16|14773.67|14693.67|14774.01|14694.01|14772.16|14692.16|10
1728609040000|2024-10-11 01:10:40|14774.24|14694.24|14775.06|14695.06|14775.41|14695.41|14773.78|14693.78|9
1728609050000|2024-10-11 01:10:50|14775.07|14695.07|14774.24|14694.24|14775.31|14695.31|14773.19|14693.19|8
1728609060000|2024-10-11 01:11:00|14774.25|14694.25|14776.69|14696.69|14776.69|14696.69|14774.25|14694.25|10
1728609070000|2024-10-11 01:11:10|14776.49|14696.49|14774.81|14694.81|14776.71|14696.71|14774.8|14694.8|10
1728609080000|2024-10-11 01:11:20|14774.8|14694.8|14774.83|14694.83|14774.84|14694.84|14774.8|14694.8|6
1728609090000|2024-10-11 01:11:30|14774.77|14694.77|14774.69|14694.69|14774.77|14694.77|14774.69|14694.69|5
1728609100000|2024-10-11 01:11:40|14774.58|14694.58|14772.04|14692.04|14774.58|14694.58|14772.04|14692.04|6
1728609110000|2024-10-11 01:11:50|14772.76|14692.76|14773.18|14693.18|14773.86|14693.86|14772.76|14692.76|7
1728609120000|2024-10-11 01:12:00|14773.17|14693.17|14774.46|14694.46|14774.46|14694.46|14773.17|14693.17|9
1728609130000|2024-10-11 01:12:10|14774.51|14694.51|14773.51|14693.51|14774.51|14694.51|14773.5|14693.5|10
1728609140000|2024-10-11 01:12:20|14773.22|14693.22|14772.48|14692.48|14773.22|14693.22|14772.28|14692.28|10
1728609150000|2024-10-11 01:12:30|14772.49|14692.49|14772.52|14692.52|14772.53|14692.53|14772.47|14692.47|9
1728609160000|2024-10-11 01:12:40|14772.53|14692.53|14772.98|14692.98|14773.04|14693.04|14772.52|14692.52|6
1728609170000|2024-10-11 01:12:50|14772.99|14692.99|14772.43|14692.43|14773.01|14693.01|14772.42|14692.42|7
1728609180000|2024-10-11 01:13:00|14772.46|14692.46|14773.76|14693.76|14773.79|14693.79|14772.46|14692.46|7
1728609190000|2024-10-11 01:13:10|14773.74|14693.74|14773.23|14693.23|14773.82|14693.82|14773.23|14693.23|8
1728609200000|2024-10-11 01:13:20|14773.19|14693.19|14772.85|14692.85|14773.4|14693.4|14772.85|14692.85|10
1728609210000|2024-10-11 01:13:30|14772.84|14692.84|14773.07|14693.07|14773.07|14693.07|14772.74|14692.74|7
1728609220000|2024-10-11 01:13:40|14772.82|14692.82|14772.06|14692.06|14772.82|14692.82|14772.06|14692.06|6
1728609230000|2024-10-11 01:13:50|14771.81|14691.81|14773.24|14693.24|14773.24|14693.24|14771.81|14691.81|8
1728609240000|2024-10-11 01:14:00|14773.4|14693.4|14770.86|14690.86|14773.57|14693.57|14770.86|14690.86|8
1728609250000|2024-10-11 01:14:10|14770.84|14690.84|14771.34|14691.34|14771.6|14691.6|14770.84|14690.84|9
1728609260000|2024-10-11 01:14:20|14771.61|14691.61|14771.14|14691.14|14771.61|14691.61|14771.13|14691.13|8
1728609270000|2024-10-11 01:14:30|14771.02|14691.02|14770.88|14690.88|14771.34|14691.34|14770.45|14690.45|10
1728609280000|2024-10-11 01:14:40|14770.74|14690.74|14771.5|14691.5|14771.5|14691.5|14770.72|14690.72|9
1728609290000|2024-10-11 01:14:50|14771.33|14691.33|14771.18|14691.18|14771.33|14691.33|14770.71|14690.71|7
1728609300000|2024-10-11 01:15:00|14771.17|14691.17|14771.77|14691.77|14771.77|14691.77|14771.15|14691.15|9
1728609310000|2024-10-11 01:15:10|14771.78|14691.78|14772.32|14692.32|14772.32|14692.32|14771.78|14691.78|8
1728609320000|2024-10-11 01:15:20|14772.33|14692.33|14774.61|14694.61|14774.61|14694.61|14772.33|14692.33|8
1728609330000|2024-10-11 01:15:30|14774.82|14694.82|14779.5|14699.5|14779.5|14699.5|14774.82|14694.82|10
1728609340000|2024-10-11 01:15:40|14779.53|14699.53|14775.76|14695.76|14779.53|14699.53|14775.13|14695.13|10
1728609350000|2024-10-11 01:15:50|14775.78|14695.78|14776.09|14696.09|14776.09|14696.09|14775.78|14695.78|8
1728609360000|2024-10-11 01:16:00|14776.1|14696.1|14777.27|14697.27|14777.27|14697.27|14776.1|14696.1|10
1728609370000|2024-10-11 01:16:10|14777.29|14697.29|14777.3|14697.3|14777.9|14697.9|14777.29|14697.29|9
1728609380000|2024-10-11 01:16:20|14777.29|14697.29|14777.86|14697.86|14777.86|14697.86|14777.29|14697.29|8
1728609390000|2024-10-11 01:16:30|14777.9|14697.9|14779.44|14699.44|14779.44|14699.44|14777.9|14697.9|8
1728609400000|2024-10-11 01:16:40|14779.43|14699.43|14781.36|14701.36|14781.37|14701.37|14778.39|14698.39|8
1728609410000|2024-10-11 01:16:50|14781.73|14701.73|14782.2|14702.2|14782.2|14702.2|14781.68|14701.68|9
1728609420000|2024-10-11 01:17:00|14782.23|14702.23|14784.17|14704.17|14784.18|14704.18|14782.23|14702.23|8
1728609430000|2024-10-11 01:17:10|14783.86|14703.86|14782.58|14702.58|14783.86|14703.86|14782.58|14702.58|5
1728609440000|2024-10-11 01:17:20|14782.51|14702.51|14783.39|14703.39|14783.39|14703.39|14782.51|14702.51|8
1728609450000|2024-10-11 01:17:30|14782.73|14702.73|14782.94|14702.94|14782.94|14702.94|14782.41|14702.41|10
1728609460000|2024-10-11 01:17:40|14782.59|14702.59|14783.09|14703.09|14783.09|14703.09|14782.57|14702.57|10
1728609470000|2024-10-11 01:17:50|14782.7|14702.7|14782.15|14702.15|14782.82|14702.82|14781.8|14701.8|8
1728609480000|2024-10-11 01:18:00|14782.26|14702.26|14784.16|14704.16|14784.16|14704.16|14782.26|14702.26|9
1728609490000|2024-10-11 01:18:10|14784.4|14704.4|14785.59|14705.59|14785.59|14705.59|14784.4|14704.4|9
1728609500000|2024-10-11 01:18:20|14785.89|14705.89|14784.51|14704.51|14785.89|14705.89|14784.51|14704.51|9
1728609510000|2024-10-11 01:18:30|14784.01|14704.01|14783.73|14703.73|14784.81|14704.81|14783.69|14703.69|9
1728609520000|2024-10-11 01:18:40|14783.74|14703.74|14783.63|14703.63|14783.76|14703.76|14783.63|14703.63|7
1728609530000|2024-10-11 01:18:50|14783.62|14703.62|14783.73|14703.73|14783.78|14703.78|14783.61|14703.61|6
1728609540000|2024-10-11 01:19:00|14783.74|14703.74|14784.15|14704.15|14784.29|14704.29|14783.74|14703.74|5
1728609550000|2024-10-11 01:19:10|14784.16|14704.16|14782.74|14702.74|14784.62|14704.62|14782.74|14702.74|9
1728609560000|2024-10-11 01:19:20|14782.73|14702.73|14782.72|14702.72|14782.74|14702.74|14782.72|14702.72|8
1728609570000|2024-10-11 01:19:30|14782.71|14702.71|14782.68|14702.68|14782.71|14702.71|14782.68|14702.68|4
1728609580000|2024-10-11 01:19:40|14782.67|14702.67|14782.6|14702.6|14782.67|14702.67|14782.58|14702.58|7
1728609590000|2024-10-11 01:19:50|14782.68|14702.68|14783.03|14703.03|14783.52|14703.52|14782.68|14702.68|7
1728609600000|2024-10-11 01:20:00|14782.94|14702.94|14781.34|14701.34|14782.94|14702.94|14781.12|14701.12|8
1728609610000|2024-10-11 01:20:10|14781.36|14701.36|14781.39|14701.39|14781.58|14701.58|14781.33|14701.33|9
1728609620000|2024-10-11 01:20:20|14781.37|14701.37|14780.93|14700.93|14781.39|14701.39|14780.93|14700.93|10
1728609630000|2024-10-11 01:20:30|14780.9|14700.9|14781.65|14701.65|14781.65|14701.65|14780.8|14700.8|10
1728609640000|2024-10-11 01:20:40|14781.46|14701.46|14781.64|14701.64|14781.65|14701.65|14781.13|14701.13|9
1728609650000|2024-10-11 01:20:50|14781.65|14701.65|14782.05|14702.05|14782.05|14702.05|14781.65|14701.65|5
1728609660000|2024-10-11 01:21:00|14782.06|14702.06|14782.59|14702.59|14782.62|14702.62|14782.03|14702.03|9
1728609670000|2024-10-11 01:21:10|14782.78|14702.78|14786.07|14706.07|14786.07|14706.07|14782.78|14702.78|10
1728609680000|2024-10-11 01:21:20|14786.08|14706.08|14788.45|14708.45|14788.45|14708.45|14786.08|14706.08|10
1728609690000|2024-10-11 01:21:30|14788.47|14708.47|14789.51|14709.51|14789.51|14709.51|14788.28|14708.28|8
1728609700000|2024-10-11 01:21:40|14789.71|14709.71|14790.09|14710.09|14790.45|14710.45|14789.29|14709.29|9
1728609710000|2024-10-11 01:21:50|14789.72|14709.72|14788.89|14708.89|14789.72|14709.72|14788.87|14708.87|7
1728609720000|2024-10-11 01:22:00|14788.88|14708.88|14792.76|14712.76|14792.76|14712.76|14788.88|14708.88|9
1728609730000|2024-10-11 01:22:10|14792.37|14712.37|14792.37|14712.37|14792.47|14712.47|14792.29|14712.29|9
1728609740000|2024-10-11 01:22:20|14792.99|14712.99|14792.7|14712.7|14793.25|14713.25|14792.7|14712.7|7
1728609750000|2024-10-11 01:22:30|14792.77|14712.77|14792.83|14712.83|14792.86|14712.86|14792.77|14712.77|7
1728609760000|2024-10-11 01:22:40|14792.8|14712.8|14791.49|14711.49|14792.8|14712.8|14791.42|14711.42|8
1728609770000|2024-10-11 01:22:50|14791.73|14711.73|14792.25|14712.25|14792.31|14712.31|14791.73|14711.73|9
1728609780000|2024-10-11 01:23:00|14793.11|14713.11|14793.07|14713.07|14794.39|14714.39|14793.07|14713.07|9
1728609790000|2024-10-11 01:23:10|14793.24|14713.24|14789.07|14709.07|14793.24|14713.24|14789.07|14709.07|9
1728609800000|2024-10-11 01:23:20|14789.03|14709.03|14787.53|14707.53|14789.03|14709.03|14787.42|14707.42|8
1728609810000|2024-10-11 01:23:30|14787.34|14707.34|14787.1|14707.1|14787.42|14707.42|14787.1|14707.1|6
1728609820000|2024-10-11 01:23:40|14787.08|14707.08|14786.29|14706.29|14787.15|14707.15|14786.29|14706.29|8
1728609830000|2024-10-11 01:23:50|14786.37|14706.37|14784.74|14704.74|14786.37|14706.37|14784.74|14704.74|10
1728609840000|2024-10-11 01:24:00|14783.65|14703.65|14785.29|14705.29|14785.7|14705.7|14783.65|14703.65|10
1728609850000|2024-10-11 01:24:10|14785.28|14705.28|14786.36|14706.36|14786.57|14706.57|14785.28|14705.28|9
1728609860000|2024-10-11 01:24:20|14786.37|14706.37|14787.19|14707.19|14787.19|14707.19|14786.35|14706.35|8
1728609870000|2024-10-11 01:24:30|14787.22|14707.22|14787.83|14707.83|14787.83|14707.83|14787.05|14707.05|8
1728609880000|2024-10-11 01:24:40|14787.86|14707.86|14789.02|14709.02|14789.02|14709.02|14787.86|14707.86|8
1728609890000|2024-10-11 01:24:50|14788.52|14708.52|14787.74|14707.74|14789|14709|14787.59|14707.59|5
1728609900000|2024-10-11 01:25:00|14787.72|14707.72|14787.09|14707.09|14787.81|14707.81|14787.09|14707.09|8
1728609910000|2024-10-11 01:25:10|14787.08|14707.08|14788.6|14708.6|14788.6|14708.6|14787.08|14707.08|9
1728609920000|2024-10-11 01:25:20|14788.66|14708.66|14784.35|14704.35|14788.66|14708.66|14784.15|14704.15|7
1728609930000|2024-10-11 01:25:30|14784.33|14704.33|14784.25|14704.25|14784.33|14704.33|14784.25|14704.25|4
1728609940000|2024-10-11 01:25:40|14784.26|14704.26|14783.76|14703.76|14785.48|14705.48|14783.76|14703.76|7
1728609950000|2024-10-11 01:25:50|14783.29|14703.29|14782.34|14702.34|14783.56|14703.56|14782.34|14702.34|8
1728609960000|2024-10-11 01:26:00|14782.3|14702.3|14782.9|14702.9|14782.95|14702.95|14781.93|14701.93|8
1728609970000|2024-10-11 01:26:10|14782.85|14702.85|14785.73|14705.73|14785.73|14705.73|14782.83|14702.83|9
1728609980000|2024-10-11 01:26:20|14784.54|14704.54|14785.97|14705.97|14785.97|14705.97|14784.54|14704.54|9
1728609990000|2024-10-11 01:26:30|14785.68|14705.68|14786.32|14706.32|14786.32|14706.32|14785.68|14705.68|7
1728610000000|2024-10-11 01:26:40|14786.4|14706.4|14786.16|14706.16|14786.53|14706.53|14785.47|14705.47|8
1728610010000|2024-10-11 01:26:50|14786.29|14706.29|14787.13|14707.13|14787.13|14707.13|14786.29|14706.29|8
1728610020000|2024-10-11 01:27:00|14787.14|14707.14|14787.14|14707.14|14787.3|14707.3|14787.14|14707.14|4
1728610030000|2024-10-11 01:27:10|14787.19|14707.19|14786.24|14706.24|14787.19|14707.19|14786.24|14706.24|6
1728610040000|2024-10-11 01:27:20|14786.01|14706.01|14785.85|14705.85|14786.01|14706.01|14785.57|14705.57|8
1728610050000|2024-10-11 01:27:30|14785.84|14705.84|14785.13|14705.13|14785.84|14705.84|14785.13|14705.13|4
1728610060000|2024-10-11 01:27:40|14784.25|14704.25|14784.44|14704.44|14784.66|14704.66|14783.96|14703.96|9
1728610070000|2024-10-11 01:27:50|14784.47|14704.47|14783.87|14703.87|14784.47|14704.47|14783.86|14703.86|6
1728610080000|2024-10-11 01:28:00|14784.2|14704.2|14783.87|14703.87|14784.84|14704.84|14783.87|14703.87|10
1728610090000|2024-10-11 01:28:10|14783.83|14703.83|14781.78|14701.78|14783.83|14703.83|14781.78|14701.78|10
1728610100000|2024-10-11 01:28:20|14781.74|14701.74|14781.35|14701.35|14781.74|14701.74|14781.35|14701.35|6
1728610110000|2024-10-11 01:28:30|14781.27|14701.27|14779.69|14699.69|14781.27|14701.27|14779.69|14699.69|9
1728610120000|2024-10-11 01:28:40|14778.94|14698.94|14776.32|14696.32|14779.66|14699.66|14776.32|14696.32|10
1728610130000|2024-10-11 01:28:50|14776.34|14696.34|14776.24|14696.24|14776.77|14696.77|14776.24|14696.24|8
1728610140000|2024-10-11 01:29:00|14776.23|14696.23|14775.39|14695.39|14776.3|14696.3|14775.35|14695.35|9
1728610150000|2024-10-11 01:29:10|14775.31|14695.31|14774.92|14694.92|14775.31|14695.31|14774.92|14694.92|8
1728610160000|2024-10-11 01:29:20|14774.95|14694.95|14774.91|14694.91|14774.99|14694.99|14774.91|14694.91|5
1728610170000|2024-10-11 01:29:30|14774.89|14694.89|14774.58|14694.58|14775.16|14695.16|14774.58|14694.58|10
1728610180000|2024-10-11 01:29:40|14774.36|14694.36|14774.42|14694.42|14774.43|14694.43|14774.36|14694.36|6
1728610190000|2024-10-11 01:29:50|14774.43|14694.43|14774.38|14694.38|14774.43|14694.43|14774.38|14694.38|4
1728610200000|2024-10-11 01:30:00|14774.37|14694.37|14774.99|14694.99|14775.03|14695.03|14774.37|14694.37|8
1728610210000|2024-10-11 01:30:10|14774.96|14694.96|14774.62|14694.62|14775.29|14695.29|14774.43|14694.43|8
1728610220000|2024-10-11 01:30:20|14774.5|14694.5|14773.94|14693.94|14774.71|14694.71|14773.94|14693.94|8
1728610230000|2024-10-11 01:30:30|14774.53|14694.53|14774.65|14694.65|14774.65|14694.65|14774.14|14694.14|10
1728610240000|2024-10-11 01:30:40|14774.64|14694.64|14774.88|14694.88|14774.88|14694.88|14774.64|14694.64|8
1728610250000|2024-10-11 01:30:50|14774.74|14694.74|14772.51|14692.51|14774.74|14694.74|14772.51|14692.51|10
1728610260000|2024-10-11 01:31:00|14772.5|14692.5|14773.91|14693.91|14773.91|14693.91|14772.5|14692.5|9
1728610270000|2024-10-11 01:31:10|14773.89|14693.89|14772.89|14692.89|14773.89|14693.89|14772.89|14692.89|6
1728610280000|2024-10-11 01:31:20|14772.87|14692.87|14772.57|14692.57|14773.07|14693.07|14772.57|14692.57|4
1728610290000|2024-10-11 01:31:30|14772.61|14692.61|14773.04|14693.04|14773.04|14693.04|14772.61|14692.61|4
1728610300000|2024-10-11 01:31:40|14773|14693|14772.4|14692.4|14773|14693|14772.4|14692.4|6
1728610310000|2024-10-11 01:31:50|14772.41|14692.41|14772.63|14692.63|14772.79|14692.79|14772.41|14692.41|7
1728610320000|2024-10-11 01:32:00|14772.64|14692.64|14771.1|14691.1|14772.64|14692.64|14771.1|14691.1|7
1728610330000|2024-10-11 01:32:10|14770|14690|14768.09|14688.09|14770|14690|14768.09|14688.09|8
1728610340000|2024-10-11 01:32:20|14768.44|14688.44|14767.23|14687.23|14768.44|14688.44|14767.23|14687.23|7
1728610350000|2024-10-11 01:32:30|14767.22|14687.22|14764.12|14684.12|14767.22|14687.22|14764.12|14684.12|9
1728610360000|2024-10-11 01:32:40|14764.22|14684.22|14764.32|14684.32|14764.32|14684.32|14764.22|14684.22|4
1728610370000|2024-10-11 01:32:50|14764.31|14684.31|14764.85|14684.85|14764.85|14684.85|14764.31|14684.31|7
1728610380000|2024-10-11 01:33:00|14764.82|14684.82|14764.4|14684.4|14765.15|14685.15|14764.36|14684.36|10
1728610390000|2024-10-11 01:33:10|14763.55|14683.55|14763.11|14683.11|14763.78|14683.78|14763.11|14683.11|10
1728610400000|2024-10-11 01:33:20|14763.1|14683.1|14762.87|14682.87|14763.24|14683.24|14762.48|14682.48|9
1728610410000|2024-10-11 01:33:30|14762.82|14682.82|14762.5|14682.5|14762.82|14682.82|14762.36|14682.36|7
1728610420000|2024-10-11 01:33:40|14762.58|14682.58|14762.61|14682.61|14762.69|14682.69|14762.58|14682.58|8
1728610430000|2024-10-11 01:33:50|14762.62|14682.62|14761.89|14681.89|14763.54|14683.54|14761.11|14681.11|8
1728610440000|2024-10-11 01:34:00|14761.85|14681.85|14761.86|14681.86|14762.78|14682.78|14761.45|14681.45|10
1728610450000|2024-10-11 01:34:10|14761.64|14681.64|14761.68|14681.68|14762.1|14682.1|14761.62|14681.62|8
1728610460000|2024-10-11 01:34:20|14761.65|14681.65|14762.51|14682.51|14762.51|14682.51|14761.65|14681.65|8
1728610470000|2024-10-11 01:34:30|14762.52|14682.52|14762.64|14682.64|14762.64|14682.64|14762.49|14682.49|10
1728610480000|2024-10-11 01:34:40|14762.47|14682.47|14762.73|14682.73|14762.73|14682.73|14762.46|14682.46|3
1728610490000|2024-10-11 01:34:50|14762.74|14682.74|14762.74|14682.74|14762.75|14682.75|14762.74|14682.74|3
1728610500000|2024-10-11 01:35:00|14762.77|14682.77|14762.98|14682.98|14762.98|14682.98|14762.77|14682.77|5
1728610510000|2024-10-11 01:35:10|14762.88|14682.88|14763.1|14683.1|14763.1|14683.1|14762.88|14682.88|6
1728610520000|2024-10-11 01:35:20|14763.85|14683.85|14764.33|14684.33|14764.33|14684.33|14763.36|14683.36|9
1728610530000|2024-10-11 01:35:30|14764.34|14684.34|14764.9|14684.9|14764.9|14684.9|14764.34|14684.34|6
1728610540000|2024-10-11 01:35:40|14764.91|14684.91|14763.82|14683.82|14765|14685|14763.82|14683.82|8
1728610550000|2024-10-11 01:35:50|14763.83|14683.83|14764.07|14684.07|14764.51|14684.51|14763.81|14683.81|8
1728610560000|2024-10-11 01:36:00|14764.03|14684.03|14763.58|14683.58|14764.03|14684.03|14763.58|14683.58|5
1728610570000|2024-10-11 01:36:10|14763.18|14683.18|14762.62|14682.62|14763.18|14683.18|14762.26|14682.26|9
1728610580000|2024-10-11 01:36:20|14762.61|14682.61|14759.49|14679.49|14762.61|14682.61|14759.49|14679.49|8
1728610590000|2024-10-11 01:36:30|14759.38|14679.38|14758.71|14678.71|14759.38|14679.38|14758.71|14678.71|8
1728610600000|2024-10-11 01:36:40|14757.41|14677.41|14757.44|14677.44|14757.44|14677.44|14757.41|14677.41|3
1728610610000|2024-10-11 01:36:50|14758.25|14678.25|14759.07|14679.07|14759.07|14679.07|14758.23|14678.23|8
1728610620000|2024-10-11 01:37:00|14759.15|14679.15|14759.07|14679.07|14759.17|14679.17|14758.75|14678.75|8
1728610630000|2024-10-11 01:37:10|14759.19|14679.19|14759.15|14679.15|14759.19|14679.19|14759.14|14679.14|4
1728610640000|2024-10-11 01:37:20|14759.09|14679.09|14760.5|14680.5|14760.5|14680.5|14759.09|14679.09|6
1728610650000|2024-10-11 01:37:30|14761.24|14681.24|14763.86|14683.86|14764.15|14684.15|14761.24|14681.24|10
1728610660000|2024-10-11 01:37:40|14763.44|14683.44|14763.83|14683.83|14763.83|14683.83|14763.38|14683.38|9
1728610670000|2024-10-11 01:37:50|14763.81|14683.81|14763.87|14683.87|14763.88|14683.88|14763.81|14683.81|6
1728610690000|2024-10-11 01:38:10|14763.88|14683.88|14765.26|14685.26|14765.26|14685.26|14763.73|14683.73|9
1728610700000|2024-10-11 01:38:20|14765.57|14685.57|14765.75|14685.75|14767.18|14687.18|14765.57|14685.57|9
1728610710000|2024-10-11 01:38:30|14765.73|14685.73|14765.93|14685.93|14765.93|14685.93|14765.54|14685.54|9
1728610720000|2024-10-11 01:38:40|14766.05|14686.05|14766.65|14686.65|14767.06|14687.06|14766.05|14686.05|10
1728610730000|2024-10-11 01:38:50|14766.63|14686.63|14765.58|14685.58|14766.63|14686.63|14765.58|14685.58|10
1728610740000|2024-10-11 01:39:00|14765.57|14685.57|14766.92|14686.92|14767.1|14687.1|14765.57|14685.57|7
1728610750000|2024-10-11 01:39:10|14766.94|14686.94|14766.93|14686.93|14767.47|14687.47|14766.93|14686.93|9
1728610760000|2024-10-11 01:39:20|14767.14|14687.14|14767.01|14687.01|14767.14|14687.14|14766.97|14686.97|6
1728610770000|2024-10-11 01:39:30|14767.08|14687.08|14768.37|14688.37|14768.37|14688.37|14766.47|14686.47|9
1728610780000|2024-10-11 01:39:40|14768.19|14688.19|14769.07|14689.07|14769.13|14689.13|14768.19|14688.19|10
1728610790000|2024-10-11 01:39:50|14769.23|14689.23|14768.97|14688.97|14769.29|14689.29|14768.97|14688.97|7
1728610800000|2024-10-11 01:40:00|14768.92|14688.92|14768.58|14688.58|14768.92|14688.92|14768.58|14688.58|8
1728610810000|2024-10-11 01:40:10|14768.57|14688.57|14770.71|14690.71|14770.71|14690.71|14768.51|14688.51|10
1728610820000|2024-10-11 01:40:20|14772.05|14692.05|14773.86|14693.86|14774.09|14694.09|14771.88|14691.88|10
1728610830000|2024-10-11 01:40:30|14773.84|14693.84|14773.99|14693.99|14774.4|14694.4|14773.84|14693.84|7
1728610840000|2024-10-11 01:40:40|14774.04|14694.04|14774.77|14694.77|14774.83|14694.83|14774.04|14694.04|10
1728610850000|2024-10-11 01:40:50|14774.78|14694.78|14774.26|14694.26|14774.88|14694.88|14774.19|14694.19|8
1728610860000|2024-10-11 01:41:00|14774.27|14694.27|14774.65|14694.65|14774.65|14694.65|14774.27|14694.27|4
1728610870000|2024-10-11 01:41:10|14774.62|14694.62|14774.1|14694.1|14774.62|14694.62|14774.1|14694.1|8
1728610880000|2024-10-11 01:41:20|14774.05|14694.05|14774.27|14694.27|14774.29|14694.29|14774.01|14694.01|7
1728610890000|2024-10-11 01:41:30|14775.34|14695.34|14775.75|14695.75|14775.75|14695.75|14775.33|14695.33|7
1728610900000|2024-10-11 01:41:40|14775.76|14695.76|14777.41|14697.41|14777.41|14697.41|14775.76|14695.76|8
1728610910000|2024-10-11 01:41:50|14777.2|14697.2|14777.47|14697.47|14777.8|14697.8|14777.2|14697.2|8
1728610920000|2024-10-11 01:42:00|14777.46|14697.46|14777.76|14697.76|14778.28|14698.28|14777.44|14697.44|8
1728610930000|2024-10-11 01:42:10|14777.77|14697.77|14777.53|14697.53|14777.79|14697.79|14777.53|14697.53|6
1728610940000|2024-10-11 01:42:20|14777.51|14697.51|14777.25|14697.25|14777.51|14697.51|14777.2|14697.2|8
1728610950000|2024-10-11 01:42:30|14777.24|14697.24|14778.12|14698.12|14778.21|14698.21|14777.24|14697.24|10
1728610960000|2024-10-11 01:42:40|14778.14|14698.14|14778.31|14698.31|14778.32|14698.32|14778.14|14698.14|7
1728610970000|2024-10-11 01:42:50|14778.32|14698.32|14778.32|14698.32|14778.33|14698.33|14778.31|14698.31|7
1728610980000|2024-10-11 01:43:00|14778.3|14698.3|14778.33|14698.33|14778.33|14698.33|14778.16|14698.16|7
1728610990000|2024-10-11 01:43:10|14777.87|14697.87|14777.59|14697.59|14777.87|14697.87|14777.59|14697.59|8
1728611000000|2024-10-11 01:43:20|14778.74|14698.74|14779.77|14699.77|14780.41|14700.41|14778.74|14698.74|9
1728611010000|2024-10-11 01:43:30|14779.68|14699.68|14775.96|14695.96|14779.68|14699.68|14775.96|14695.96|9
1728611020000|2024-10-11 01:43:40|14775.97|14695.97|14775.97|14695.97|14775.97|14695.97|14775.96|14695.96|3
1728611030000|2024-10-11 01:43:50|14775.96|14695.96|14775.86|14695.86|14775.97|14695.97|14775.86|14695.86|4
1728611040000|2024-10-11 01:44:00|14775.87|14695.87|14775.71|14695.71|14775.87|14695.87|14775.71|14695.71|7
1728611050000|2024-10-11 01:44:10|14775.7|14695.7|14775.66|14695.66|14775.71|14695.71|14775.66|14695.66|8
1728611060000|2024-10-11 01:44:20|14775.67|14695.67|14775.11|14695.11|14775.67|14695.67|14775.11|14695.11|8
1728611070000|2024-10-11 01:44:30|14775.1|14695.1|14775.08|14695.08|14775.1|14695.1|14775.04|14695.04|6
1728611080000|2024-10-11 01:44:40|14775.09|14695.09|14774.27|14694.27|14775.09|14695.09|14774.27|14694.27|8
1728611090000|2024-10-11 01:44:50|14774.28|14694.28|14773.91|14693.91|14774.28|14694.28|14773.91|14693.91|3
1728611100000|2024-10-11 01:45:00|14774.15|14694.15|14775.25|14695.25|14775.25|14695.25|14774.15|14694.15|7
1728611110000|2024-10-11 01:45:10|14775.99|14695.99|14775.76|14695.76|14776.18|14696.18|14775.76|14695.76|9
1728611120000|2024-10-11 01:45:20|14775.39|14695.39|14777.49|14697.49|14777.49|14697.49|14775.39|14695.39|10
1728611130000|2024-10-11 01:45:30|14777.23|14697.23|14777.25|14697.25|14777.25|14697.25|14777.23|14697.23|5
1728611140000|2024-10-11 01:45:40|14777.68|14697.68|14779.19|14699.19|14780.51|14700.51|14777.67|14697.67|9
1728611150000|2024-10-11 01:45:50|14779.18|14699.18|14778.82|14698.82|14779.18|14699.18|14778.72|14698.72|10
1728611160000|2024-10-11 01:46:00|14778.84|14698.84|14778.79|14698.79|14778.87|14698.87|14778.79|14698.79|7
1728611170000|2024-10-11 01:46:10|14778.78|14698.78|14781.37|14701.37|14781.54|14701.54|14778.78|14698.78|9
1728611180000|2024-10-11 01:46:20|14781.43|14701.43|14783.11|14703.11|14783.13|14703.13|14781.43|14701.43|9
1728611190000|2024-10-11 01:46:30|14783.13|14703.13|14784.99|14704.99|14784.99|14704.99|14783.13|14703.13|9
1728611200000|2024-10-11 01:46:40|14785.35|14705.35|14787.31|14707.31|14787.31|14707.31|14785.35|14705.35|9
1728611210000|2024-10-11 01:46:50|14787.32|14707.32|14787.28|14707.28|14787.32|14707.32|14787.28|14707.28|4
1728611220000|2024-10-11 01:47:00|14787.62|14707.62|14787.95|14707.95|14787.95|14707.95|14787.62|14707.62|5
1728611230000|2024-10-11 01:47:10|14788.56|14708.56|14792.03|14712.03|14792.03|14712.03|14788.25|14708.25|9
1728611240000|2024-10-11 01:47:20|14792.06|14712.06|14792.72|14712.72|14793.45|14713.45|14792.06|14712.06|10
1728611250000|2024-10-11 01:47:30|14792.64|14712.64|14794.92|14714.92|14794.92|14714.92|14792.64|14712.64|8
1728611260000|2024-10-11 01:47:40|14795.14|14715.14|14795.27|14715.27|14795.86|14715.86|14795.14|14715.14|5
1728611270000|2024-10-11 01:47:50|14795.41|14715.41|14795.49|14715.49|14795.51|14715.51|14795.41|14715.41|7
1728611280000|2024-10-11 01:48:00|14795.48|14715.48|14796|14716|14796.01|14716.01|14795.48|14715.48|8
1728611290000|2024-10-11 01:48:10|14796.01|14716.01|14797.1|14717.1|14797.1|14717.1|14796.01|14716.01|8
1728611300000|2024-10-11 01:48:20|14797.12|14717.12|14798.43|14718.43|14798.43|14718.43|14797.12|14717.12|9
1728611310000|2024-10-11 01:48:30|14799.82|14719.82|14804.75|14724.75|14804.75|14724.75|14799.82|14719.82|10
1728611320000|2024-10-11 01:48:40|14803.93|14723.93|14803.49|14723.49|14804.17|14724.17|14803.12|14723.12|10
1728611330000|2024-10-11 01:48:50|14803.41|14723.41|14803.4|14723.4|14803.96|14723.96|14803.4|14723.4|9
1728611340000|2024-10-11 01:49:00|14803.27|14723.27|14803.12|14723.12|14803.81|14723.81|14803.12|14723.12|9
1728611350000|2024-10-11 01:49:10|14803.13|14723.13|14803.13|14723.13|14803.14|14723.14|14803.13|14723.13|5
1728611360000|2024-10-11 01:49:20|14804.62|14724.62|14804.98|14724.98|14804.98|14724.98|14804.59|14724.59|7
1728611370000|2024-10-11 01:49:30|14804.99|14724.99|14805.09|14725.09|14805.09|14725.09|14804.99|14724.99|7
1728611380000|2024-10-11 01:49:40|14803.8|14723.8|14803.53|14723.53|14803.8|14723.8|14803.41|14723.41|10
1728611390000|2024-10-11 01:49:50|14802.45|14722.45|14802.09|14722.09|14802.46|14722.46|14802.09|14722.09|8
1728611400000|2024-10-11 01:50:00|14802.07|14722.07|14800.6|14720.6|14802.07|14722.07|14800.6|14720.6|7
1728611410000|2024-10-11 01:50:10|14800.79|14720.79|14800.95|14720.95|14800.95|14720.95|14800.79|14720.79|9
1728611420000|2024-10-11 01:50:20|14801.17|14721.17|14802.67|14722.67|14803.25|14723.25|14801.07|14721.07|9
1728611430000|2024-10-11 01:50:30|14802.76|14722.76|14804.38|14724.38|14804.38|14724.38|14802.76|14722.76|10
1728611440000|2024-10-11 01:50:40|14804.43|14724.43|14805.53|14725.53|14805.53|14725.53|14804.43|14724.43|9
1728611450000|2024-10-11 01:50:50|14806.27|14726.27|14807.93|14727.93|14807.93|14727.93|14805.95|14725.95|8
1728611460000|2024-10-11 01:51:00|14808.31|14728.31|14810.22|14730.22|14810.22|14730.22|14807.52|14727.52|9
1728611470000|2024-10-11 01:51:10|14810.24|14730.24|14813.26|14733.26|14813.26|14733.26|14810.24|14730.24|7
1728611480000|2024-10-11 01:51:20|14813.66|14733.66|14814.79|14734.79|14815.57|14735.57|14813.66|14733.66|10
1728611490000|2024-10-11 01:51:30|14814.81|14734.81|14814.72|14734.72|14815.18|14735.18|14814.72|14734.72|8
1728611500000|2024-10-11 01:51:40|14814.74|14734.74|14814.52|14734.52|14814.88|14734.88|14814.18|14734.18|9
1728611510000|2024-10-11 01:51:50|14814.5|14734.5|14814.15|14734.15|14814.5|14734.5|14814.11|14734.11|7
1728611520000|2024-10-11 01:52:00|14813.9|14733.9|14816.16|14736.16|14817.45|14737.45|14813.9|14733.9|8
1728611530000|2024-10-11 01:52:10|14816.55|14736.55|14817.08|14737.08|14817.08|14737.08|14816.09|14736.09|9
1728611540000|2024-10-11 01:52:20|14817.11|14737.11|14820.18|14740.18|14820.18|14740.18|14816.79|14736.79|9
1728611550000|2024-10-11 01:52:30|14820.9|14740.9|14830.36|14750.36|14830.36|14750.36|14820.9|14740.9|10
1728611560000|2024-10-11 01:52:40|14830.52|14750.52|14836.1|14756.1|14836.53|14756.53|14830.52|14750.52|10
1728611570000|2024-10-11 01:52:50|14836.39|14756.39|14838.56|14758.56|14840.37|14760.37|14836.39|14756.39|9
1728611580000|2024-10-11 01:53:00|14838.58|14758.58|14839.77|14759.77|14839.77|14759.77|14838.38|14758.38|10
1728611590000|2024-10-11 01:53:10|14839.79|14759.79|14842.55|14762.55|14842.73|14762.73|14839.79|14759.79|10
1728611600000|2024-10-11 01:53:20|14842.84|14762.84|14852.86|14772.86|14853.09|14773.09|14842.84|14762.84|10
1728611610000|2024-10-11 01:53:30|14853.01|14773.01|14859.91|14779.91|14859.91|14779.91|14853.01|14773.01|10
1728611620000|2024-10-11 01:53:40|14858.53|14778.53|14857.86|14777.86|14858.53|14778.53|14856.7|14776.7|10
1728611630000|2024-10-11 01:53:50|14857.81|14777.81|14855.62|14775.62|14857.81|14777.81|14855.56|14775.56|10
1728611640000|2024-10-11 01:54:00|14855.71|14775.71|14856.33|14776.33|14856.39|14776.39|14854.68|14774.68|10
1728611650000|2024-10-11 01:54:10|14856.35|14776.35|14860.55|14780.55|14860.55|14780.55|14856.18|14776.18|10
1728611660000|2024-10-11 01:54:20|14860.15|14780.15|14860.01|14780.01|14862.62|14782.62|14859.33|14779.33|10
1728611670000|2024-10-11 01:54:30|14859.38|14779.38|14862.21|14782.21|14862.95|14782.95|14859.27|14779.27|10
1728611680000|2024-10-11 01:54:40|14861.86|14781.86|14864.26|14784.26|14864.52|14784.52|14861.86|14781.86|10
1728611690000|2024-10-11 01:54:50|14864.32|14784.32|14863.43|14783.43|14864.32|14784.32|14863.16|14783.16|8
1728611700000|2024-10-11 01:55:00|14863.14|14783.14|14865.23|14785.23|14865.42|14785.42|14863.14|14783.14|10
1728611710000|2024-10-11 01:55:10|14864.64|14784.64|14869.22|14789.22|14869.23|14789.23|14864.48|14784.48|9
1728611720000|2024-10-11 01:55:20|14869.68|14789.68|14875.97|14795.97|14875.97|14795.97|14869.14|14789.14|9
1728611730000|2024-10-11 01:55:30|14877.72|14797.72|14877.67|14797.67|14877.89|14797.89|14877.4|14797.4|9
1728611740000|2024-10-11 01:55:40|14877.09|14797.09|14875.78|14795.78|14879.26|14799.26|14875.73|14795.73|9
1728611750000|2024-10-11 01:55:50|14879.04|14799.04|14878.93|14798.93|14879.05|14799.05|14877.94|14797.94|9
1728611760000|2024-10-11 01:56:00|14878.91|14798.91|14886.75|14806.75|14886.88|14806.88|14878.91|14798.91|10
1728611770000|2024-10-11 01:56:10|14886.25|14806.25|14887.61|14807.61|14887.61|14807.61|14886.25|14806.25|10
1728611780000|2024-10-11 01:56:20|14886.55|14806.55|14886.04|14806.04|14887.73|14807.73|14886.04|14806.04|10
1728611790000|2024-10-11 01:56:30|14885.99|14805.99|14886.39|14806.39|14887.14|14807.14|14884.54|14804.54|10
1728611800000|2024-10-11 01:56:40|14886.8|14806.8|14897.74|14817.74|14898.03|14818.03|14886.8|14806.8|10
1728611810000|2024-10-11 01:56:50|14897.73|14817.73|14908.59|14828.59|14908.59|14828.59|14897.63|14817.63|10
1728611820000|2024-10-11 01:57:00|14908.21|14828.21|14920.49|14840.49|14920.49|14840.49|14908.21|14828.21|10
1728611830000|2024-10-11 01:57:10|14920.46|14840.46|14908.3|14828.3|14920.46|14840.46|14908.3|14828.3|10
1728611840000|2024-10-11 01:57:20|14907.42|14827.42|14897.62|14817.62|14907.42|14827.42|14897.62|14817.62|10
1728611850000|2024-10-11 01:57:30|14894.24|14814.24|14891.71|14811.71|14894.24|14814.24|14891.71|14811.71|10
1728611860000|2024-10-11 01:57:40|14889.12|14809.12|14887.27|14807.27|14889.72|14809.72|14886.25|14806.25|10
1728611870000|2024-10-11 01:57:50|14887.17|14807.17|14886.12|14806.12|14887.18|14807.18|14885.41|14805.41|10
1728611880000|2024-10-11 01:58:00|14886.15|14806.15|14884.42|14804.42|14886.53|14806.53|14884.21|14804.21|9
1728611890000|2024-10-11 01:58:10|14885.01|14805.01|14888.94|14808.94|14889.54|14809.54|14885.01|14805.01|10
1728611900000|2024-10-11 01:58:20|14888.32|14808.32|14889.92|14809.92|14890.49|14810.49|14888.32|14808.32|10
1728611910000|2024-10-11 01:58:30|14889.94|14809.94|14890.83|14810.83|14891.02|14811.02|14889.93|14809.93|9
1728611920000|2024-10-11 01:58:40|14890.51|14810.51|14892.1|14812.1|14892.1|14812.1|14890.28|14810.28|7
1728611930000|2024-10-11 01:58:50|14891.73|14811.73|14891.41|14811.41|14891.88|14811.88|14891.41|14811.41|6
1728611940000|2024-10-11 01:59:00|14891.46|14811.46|14891.93|14811.93|14892.01|14812.01|14891.3|14811.3|9
1728611950000|2024-10-11 01:59:10|14891.51|14811.51|14891.72|14811.72|14892.89|14812.89|14891.51|14811.51|10
1728611960000|2024-10-11 01:59:20|14891.74|14811.74|14892.27|14812.27|14892.3|14812.3|14891.24|14811.24|10
1728611970000|2024-10-11 01:59:30|14892.51|14812.51|14890.66|14810.66|14892.51|14812.51|14890.66|14810.66|6
1728611980000|2024-10-11 01:59:40|14890.63|14810.63|14887.54|14807.54|14890.7|14810.7|14887.54|14807.54|7
1728611990000|2024-10-11 01:59:50|14887.14|14807.14|14884.75|14804.75|14887.14|14807.14|14884.75|14804.75|9
1728612000000|2024-10-11 02:00:00|14884.76|14804.76|14886.68|14806.68|14887.53|14807.53|14884.76|14804.76|10
1728612010000|2024-10-11 02:00:10|14886.85|14806.85|14888.02|14808.02|14888.03|14808.03|14886.7|14806.7|10
1728612020000|2024-10-11 02:00:20|14887.43|14807.43|14884.83|14804.83|14888.34|14808.34|14884.75|14804.75|10
1728612030000|2024-10-11 02:00:30|14885.86|14805.86|14885.17|14805.17|14885.86|14805.86|14884.56|14804.56|9
1728612040000|2024-10-11 02:00:40|14885.19|14805.19|14882.57|14802.57|14885.2|14805.2|14882.57|14802.57|10
1728612050000|2024-10-11 02:00:50|14882.99|14802.99|14882.62|14802.62|14883|14803|14882.62|14802.62|5
1728612060000|2024-10-11 02:01:00|14882.34|14802.34|14881.66|14801.66|14883.46|14803.46|14881.66|14801.66|9
1728612070000|2024-10-11 02:01:10|14881.36|14801.36|14878.21|14798.21|14881.36|14801.36|14878.21|14798.21|10
1728612080000|2024-10-11 02:01:20|14878.19|14798.19|14876.97|14796.97|14878.19|14798.19|14876.7|14796.7|10
1728612090000|2024-10-11 02:01:30|14877.14|14797.14|14878.4|14798.4|14878.4|14798.4|14877.14|14797.14|10
1728612100000|2024-10-11 02:01:40|14878.42|14798.42|14878.92|14798.92|14879.02|14799.02|14878.42|14798.42|8
1728612110000|2024-10-11 02:01:50|14877.78|14797.78|14876.89|14796.89|14877.78|14797.78|14876.23|14796.23|7
1728612120000|2024-10-11 02:02:00|14877.81|14797.81|14880.12|14800.12|14880.31|14800.31|14877.81|14797.81|10
1728612130000|2024-10-11 02:02:10|14880.24|14800.24|14878.04|14798.04|14880.24|14800.24|14877.27|14797.27|10
1728612140000|2024-10-11 02:02:20|14878.2|14798.2|14877.95|14797.95|14880.3|14800.3|14877.92|14797.92|10
1728612150000|2024-10-11 02:02:30|14877.52|14797.52|14876.19|14796.19|14877.52|14797.52|14875.85|14795.85|9
1728612160000|2024-10-11 02:02:40|14875.07|14795.07|14874.27|14794.27|14875.17|14795.17|14874.27|14794.27|9
1728612170000|2024-10-11 02:02:50|14874.36|14794.36|14871.28|14791.28|14874.36|14794.36|14870.82|14790.82|8
1728612180000|2024-10-11 02:03:00|14871.5|14791.5|14869.42|14789.42|14871.83|14791.83|14869.32|14789.32|10
1728612190000|2024-10-11 02:03:10|14870.55|14790.55|14869.97|14789.97|14871.13|14791.13|14869.31|14789.31|8
1728612200000|2024-10-11 02:03:20|14869.98|14789.98|14869.4|14789.4|14870.65|14790.65|14869.4|14789.4|9
1728612210000|2024-10-11 02:03:30|14869.28|14789.28|14867.5|14787.5|14869.28|14789.28|14865.24|14785.24|10
1728612220000|2024-10-11 02:03:40|14867.51|14787.51|14866.18|14786.18|14867.51|14787.51|14866.18|14786.18|8
1728612230000|2024-10-11 02:03:50|14866.16|14786.16|14868.16|14788.16|14868.16|14788.16|14866.16|14786.16|6
1728612240000|2024-10-11 02:04:00|14868.01|14788.01|14866.85|14786.85|14868.01|14788.01|14866.63|14786.63|10
1728612250000|2024-10-11 02:04:10|14866.29|14786.29|14866.14|14786.14|14866.85|14786.85|14865.85|14785.85|7
1728612260000|2024-10-11 02:04:20|14866.24|14786.24|14863.25|14783.25|14866.24|14786.24|14863.25|14783.25|8
1728612270000|2024-10-11 02:04:30|14863.16|14783.16|14862.86|14782.86|14863.27|14783.27|14862.43|14782.43|10
1728612280000|2024-10-11 02:04:40|14861.13|14781.13|14861.98|14781.98|14861.98|14781.98|14860.96|14780.96|8
1728612290000|2024-10-11 02:04:50|14862.19|14782.19|14858.3|14778.3|14862.24|14782.24|14858.3|14778.3|9
1728612300000|2024-10-11 02:05:00|14858.29|14778.29|14857.28|14777.28|14858.29|14778.29|14857.28|14777.28|7
1728612310000|2024-10-11 02:05:10|14857.27|14777.27|14855.85|14775.85|14857.27|14777.27|14855.85|14775.85|10
1728612320000|2024-10-11 02:05:20|14853.65|14773.65|14853.8|14773.8|14854.31|14774.31|14853.6|14773.6|6
1728612330000|2024-10-11 02:05:30|14854.33|14774.33|14855.11|14775.11|14855.28|14775.28|14854.09|14774.09|9
1728612340000|2024-10-11 02:05:40|14855.06|14775.06|14855.11|14775.11|14855.65|14775.65|14854.54|14774.54|10
1728612350000|2024-10-11 02:05:50|14854.88|14774.88|14854.62|14774.62|14854.88|14774.88|14854.03|14774.03|7
1728612360000|2024-10-11 02:06:00|14854.33|14774.33|14851.76|14771.76|14854.33|14774.33|14851.76|14771.76|10
1728612370000|2024-10-11 02:06:10|14851.93|14771.93|14852.98|14772.98|14854|14774|14851.93|14771.93|10
1728612380000|2024-10-11 02:06:20|14852.51|14772.51|14851.72|14771.72|14852.51|14772.51|14851.19|14771.19|9
1728612390000|2024-10-11 02:06:30|14851.65|14771.65|14849.88|14769.88|14851.65|14771.65|14849.11|14769.11|8
1728612400000|2024-10-11 02:06:40|14851.56|14771.56|14851.55|14771.55|14852.1|14772.1|14851.48|14771.48|8
1728612410000|2024-10-11 02:06:50|14851.52|14771.52|14850.58|14770.58|14852.1|14772.1|14849.47|14769.47|8
1728612420000|2024-10-11 02:07:00|14850.43|14770.43|14854.96|14774.96|14854.96|14774.96|14850.43|14770.43|10
1728612430000|2024-10-11 02:07:10|14855.05|14775.05|14855.75|14775.75|14855.75|14775.75|14855.05|14775.05|8
1728612440000|2024-10-11 02:07:20|14856.34|14776.34|14856.86|14776.86|14856.86|14776.86|14856.02|14776.02|10
1728612450000|2024-10-11 02:07:30|14858.82|14778.82|14858.16|14778.16|14859.25|14779.25|14857.32|14777.32|7
1728612460000|2024-10-11 02:07:40|14857.73|14777.73|14857.56|14777.56|14857.96|14777.96|14857.56|14777.56|8
1728612470000|2024-10-11 02:07:50|14857.54|14777.54|14858.12|14778.12|14858.14|14778.14|14857.21|14777.21|7
1728612480000|2024-10-11 02:08:00|14858.11|14778.11|14858.23|14778.23|14858.61|14778.61|14856.66|14776.66|10
1728612490000|2024-10-11 02:08:10|14858.22|14778.22|14856.54|14776.54|14858.23|14778.23|14856.52|14776.52|9
1728612500000|2024-10-11 02:08:20|14856.38|14776.38|14854.49|14774.49|14856.38|14776.38|14854.49|14774.49|8
1728612510000|2024-10-11 02:08:30|14854.48|14774.48|14854.63|14774.63|14854.69|14774.69|14854.02|14774.02|9
1728612520000|2024-10-11 02:08:40|14854.62|14774.62|14850.91|14770.91|14854.62|14774.62|14850.91|14770.91|9
1728612530000|2024-10-11 02:08:50|14850.92|14770.92|14851.16|14771.16|14851.16|14771.16|14850.48|14770.48|8
1728612540000|2024-10-11 02:09:00|14851.15|14771.15|14850.68|14770.68|14851.15|14771.15|14850.68|14770.68|7
1728612550000|2024-10-11 02:09:10|14850.45|14770.45|14850.51|14770.51|14850.71|14770.71|14850.29|14770.29|10
1728612560000|2024-10-11 02:09:20|14850.52|14770.52|14850.09|14770.09|14850.79|14770.79|14850.09|14770.09|8
1728612570000|2024-10-11 02:09:30|14850.08|14770.08|14847.86|14767.86|14850.09|14770.09|14847.7|14767.7|5
1728612580000|2024-10-11 02:09:40|14847.87|14767.87|14849.13|14769.13|14849.27|14769.27|14847.45|14767.45|10
1728612590000|2024-10-11 02:09:50|14849.12|14769.12|14848.95|14768.95|14849.34|14769.34|14846.83|14766.83|9
1728612600000|2024-10-11 02:10:00|14848.96|14768.96|14850.32|14770.32|14850.32|14770.32|14848.96|14768.96|7
1728612610000|2024-10-11 02:10:10|14850.53|14770.53|14852.56|14772.56|14852.56|14772.56|14850.48|14770.48|9
1728612620000|2024-10-11 02:10:20|14853.36|14773.36|14855.43|14775.43|14855.43|14775.43|14852.96|14772.96|10
1728612630000|2024-10-11 02:10:30|14855.46|14775.46|14853.62|14773.62|14855.46|14775.46|14853.28|14773.28|7
1728612640000|2024-10-11 02:10:40|14853.56|14773.56|14852.17|14772.17|14853.56|14773.56|14851.76|14771.76|8
1728612650000|2024-10-11 02:10:50|14852.13|14772.13|14851.66|14771.66|14852.14|14772.14|14851.66|14771.66|3
1728612660000|2024-10-11 02:11:00|14851.7|14771.7|14852.08|14772.08|14852.27|14772.27|14851.52|14771.52|9
1728612670000|2024-10-11 02:11:10|14851.56|14771.56|14850.68|14770.68|14851.56|14771.56|14850.01|14770.01|9
1728612680000|2024-10-11 02:11:20|14850.4|14770.4|14850.85|14770.85|14850.85|14770.85|14850.4|14770.4|4
1728612690000|2024-10-11 02:11:30|14850.58|14770.58|14850.07|14770.07|14850.58|14770.58|14849.94|14769.94|5
1728612700000|2024-10-11 02:11:40|14850.12|14770.12|14850.3|14770.3|14850.49|14770.49|14850.12|14770.12|9
1728612710000|2024-10-11 02:11:50|14850.27|14770.27|14850.31|14770.31|14850.31|14770.31|14850.26|14770.26|6
1728612720000|2024-10-11 02:12:00|14850.3|14770.3|14850.89|14770.89|14850.89|14770.89|14850.29|14770.29|9
1728612730000|2024-10-11 02:12:10|14850.9|14770.9|14849.99|14769.99|14851.41|14771.41|14849.99|14769.99|10
1728612740000|2024-10-11 02:12:20|14849.97|14769.97|14850.17|14770.17|14850.66|14770.66|14849.97|14769.97|8
1728612750000|2024-10-11 02:12:30|14850.18|14770.18|14850.04|14770.04|14850.18|14770.18|14849.77|14769.77|7
1728612760000|2024-10-11 02:12:40|14850.01|14770.01|14849.42|14769.42|14850.01|14770.01|14849.42|14769.42|7
1728612770000|2024-10-11 02:12:50|14849.93|14769.93|14849.5|14769.5|14850.25|14770.25|14849.5|14769.5|7
1728612780000|2024-10-11 02:13:00|14849.44|14769.44|14849.65|14769.65|14849.65|14769.65|14849.14|14769.14|7
1728612790000|2024-10-11 02:13:10|14849.81|14769.81|14848.89|14768.89|14849.81|14769.81|14848.89|14768.89|8
1728612800000|2024-10-11 02:13:20|14847.67|14767.67|14846.95|14766.95|14847.67|14767.67|14845.59|14765.59|10
1728612810000|2024-10-11 02:13:30|14846.96|14766.96|14846.38|14766.38|14846.96|14766.96|14846.17|14766.17|5
1728612820000|2024-10-11 02:13:40|14846.23|14766.23|14840.49|14760.49|14846.23|14766.23|14839.77|14759.77|8
1728612830000|2024-10-11 02:13:50|14840.45|14760.45|14840.23|14760.23|14840.69|14760.69|14840.23|14760.23|10
1728612840000|2024-10-11 02:14:00|14840.13|14760.13|14839.52|14759.52|14841.11|14761.11|14839.52|14759.52|7
1728612850000|2024-10-11 02:14:10|14839.61|14759.61|14839.2|14759.2|14840.83|14760.83|14839.13|14759.13|9
1728612860000|2024-10-11 02:14:20|14839.21|14759.21|14840.96|14760.96|14840.96|14760.96|14839.2|14759.2|6
1728612870000|2024-10-11 02:14:30|14840.81|14760.81|14840.49|14760.49|14840.86|14760.86|14840.32|14760.32|10
1728612880000|2024-10-11 02:14:40|14840.58|14760.58|14840.82|14760.82|14840.95|14760.95|14840.39|14760.39|8
1728612890000|2024-10-11 02:14:50|14840.81|14760.81|14840.9|14760.9|14841.16|14761.16|14840.5|14760.5|7
1728612900000|2024-10-11 02:15:00|14840.98|14760.98|14842.96|14762.96|14842.96|14762.96|14840.98|14760.98|10
1728612910000|2024-10-11 02:15:10|14843|14763|14842.26|14762.26|14845.08|14765.08|14842.26|14762.26|9
1728612920000|2024-10-11 02:15:20|14843.97|14763.97|14843.87|14763.87|14844.15|14764.15|14842.69|14762.69|10
1728612930000|2024-10-11 02:15:30|14844.24|14764.24|14844.57|14764.57|14844.62|14764.62|14843.54|14763.54|9
1728612940000|2024-10-11 02:15:40|14844.55|14764.55|14844.7|14764.7|14845.6|14765.6|14844.51|14764.51|8
1728612950000|2024-10-11 02:15:50|14844.61|14764.61|14846.94|14766.94|14846.95|14766.95|14844.61|14764.61|10
1728612960000|2024-10-11 02:16:00|14846.81|14766.81|14848.2|14768.2|14848.23|14768.23|14846.81|14766.81|10
1728612970000|2024-10-11 02:16:10|14848.23|14768.23|14848.13|14768.13|14848.62|14768.62|14847.68|14767.68|10
1728612980000|2024-10-11 02:16:20|14848.17|14768.17|14855.97|14775.97|14856.04|14776.04|14848.17|14768.17|10
1728612990000|2024-10-11 02:16:30|14856.25|14776.25|14856.59|14776.59|14856.59|14776.59|14855.77|14775.77|9
1728613000000|2024-10-11 02:16:40|14857.36|14777.36|14857.66|14777.66|14857.96|14777.96|14857.35|14777.35|10
1728613010000|2024-10-11 02:16:50|14857.27|14777.27|14857.44|14777.44|14857.79|14777.79|14856.79|14776.79|7
1728613020000|2024-10-11 02:17:00|14857.33|14777.33|14862.05|14782.05|14863.22|14783.22|14857.33|14777.33|8
1728613030000|2024-10-11 02:17:10|14862.02|14782.02|14864.04|14784.04|14864.11|14784.11|14862.02|14782.02|8
1728613040000|2024-10-11 02:17:20|14864.06|14784.06|14864.04|14784.04|14864.44|14784.44|14864.04|14784.04|7
1728613050000|2024-10-11 02:17:30|14864.31|14784.31|14864.81|14784.81|14864.81|14784.81|14864.14|14784.14|7
1728613060000|2024-10-11 02:17:40|14864.78|14784.78|14864.5|14784.5|14864.78|14784.78|14864.49|14784.49|8
1728613070000|2024-10-11 02:17:50|14864.54|14784.54|14866.25|14786.25|14866.25|14786.25|14864.54|14784.54|8
1728613080000|2024-10-11 02:18:00|14866.23|14786.23|14866.16|14786.16|14866.34|14786.34|14866.16|14786.16|9
1728613090000|2024-10-11 02:18:10|14865.7|14785.7|14866.34|14786.34|14866.34|14786.34|14865.4|14785.4|9
1728613100000|2024-10-11 02:18:20|14866.35|14786.35|14867.06|14787.06|14867.67|14787.67|14866.35|14786.35|8
1728613110000|2024-10-11 02:18:30|14867.04|14787.04|14867.03|14787.03|14867.05|14787.05|14866.65|14786.65|9
1728613120000|2024-10-11 02:18:40|14866.79|14786.79|14864.13|14784.13|14866.79|14786.79|14864.13|14784.13|9
1728613130000|2024-10-11 02:18:50|14864.3|14784.3|14865.11|14785.11|14865.11|14785.11|14864.04|14784.04|8
1728613140000|2024-10-11 02:19:00|14864.62|14784.62|14864.61|14784.61|14864.62|14784.62|14863.76|14783.76|10
1728613150000|2024-10-11 02:19:10|14864.59|14784.59|14863.01|14783.01|14865|14785|14862.62|14782.62|8
1728613160000|2024-10-11 02:19:20|14862.97|14782.97|14863.8|14783.8|14864.26|14784.26|14862.9|14782.9|9
1728613170000|2024-10-11 02:19:30|14863.79|14783.79|14863.76|14783.76|14863.79|14783.79|14863.26|14783.26|9
1728613180000|2024-10-11 02:19:40|14864.18|14784.18|14864.02|14784.02|14864.18|14784.18|14863.92|14783.92|6
1728613190000|2024-10-11 02:19:50|14864.09|14784.09|14865.21|14785.21|14865.25|14785.25|14864.09|14784.09|9
1728613200000|2024-10-11 02:20:00|14865.04|14785.04|14865.88|14785.88|14865.88|14785.88|14865.04|14785.04|9
1728613210000|2024-10-11 02:20:10|14865.76|14785.76|14865.66|14785.66|14865.76|14785.76|14865.65|14785.65|5
1728613220000|2024-10-11 02:20:20|14865.99|14785.99|14864.61|14784.61|14865.99|14785.99|14863.3|14783.3|9
1728613230000|2024-10-11 02:20:30|14864.62|14784.62|14864.67|14784.67|14864.68|14784.68|14864.61|14784.61|5
1728613240000|2024-10-11 02:20:40|14863.61|14783.61|14863.85|14783.85|14863.94|14783.94|14863.42|14783.42|8
1728613250000|2024-10-11 02:20:50|14863.83|14783.83|14863.71|14783.71|14864|14784|14863.71|14783.71|7
1728613260000|2024-10-11 02:21:00|14863.68|14783.68|14862.29|14782.29|14863.7|14783.7|14862.29|14782.29|8
1728613270000|2024-10-11 02:21:10|14862.31|14782.31|14861.4|14781.4|14862.31|14782.31|14861.2|14781.2|9
1728613280000|2024-10-11 02:21:20|14861.31|14781.31|14858.98|14778.98|14861.38|14781.38|14858.98|14778.98|8
1728613290000|2024-10-11 02:21:30|14858.93|14778.93|14855.39|14775.39|14858.93|14778.93|14855.39|14775.39|10
1728613300000|2024-10-11 02:21:40|14855.59|14775.59|14855|14775|14855.59|14775.59|14855|14775|8
1728613310000|2024-10-11 02:21:50|14855.03|14775.03|14855.14|14775.14|14855.51|14775.51|14854.77|14774.77|10
1728613320000|2024-10-11 02:22:00|14855.1|14775.1|14851.71|14771.71|14855.1|14775.1|14851.71|14771.71|9
1728613330000|2024-10-11 02:22:10|14852.98|14772.98|14851.65|14771.65|14853.26|14773.26|14851.65|14771.65|10
1728613340000|2024-10-11 02:22:20|14851.09|14771.09|14850.8|14770.8|14851.61|14771.61|14850.72|14770.72|10
1728613350000|2024-10-11 02:22:30|14850.83|14770.83|14853.06|14773.06|14853.06|14773.06|14850.83|14770.83|9
1728613360000|2024-10-11 02:22:40|14853.28|14773.28|14853.37|14773.37|14853.37|14773.37|14853.1|14773.1|9
1728613370000|2024-10-11 02:22:50|14854.16|14774.16|14850.43|14770.43|14854.16|14774.16|14850.43|14770.43|9
1728613380000|2024-10-11 02:23:00|14850.85|14770.85|14850.82|14770.82|14850.88|14770.88|14849.94|14769.94|9
1728613390000|2024-10-11 02:23:10|14850.24|14770.24|14850.27|14770.27|14850.97|14770.97|14849.77|14769.77|8
1728613400000|2024-10-11 02:23:20|14850.3|14770.3|14849.58|14769.58|14850.31|14770.31|14849.04|14769.04|7
1728613410000|2024-10-11 02:23:30|14849.6|14769.6|14850.45|14770.45|14850.77|14770.77|14849.6|14769.6|9
1728613420000|2024-10-11 02:23:40|14850.13|14770.13|14850.38|14770.38|14850.79|14770.79|14850.13|14770.13|8
1728613430000|2024-10-11 02:23:50|14850.27|14770.27|14847.53|14767.53|14850.33|14770.33|14847.53|14767.53|9
1728613440000|2024-10-11 02:24:00|14847.54|14767.54|14848.43|14768.43|14848.43|14768.43|14847.51|14767.51|7
1728613450000|2024-10-11 02:24:10|14848.13|14768.13|14849.84|14769.84|14849.84|14769.84|14848.13|14768.13|10
1728613460000|2024-10-11 02:24:20|14849.81|14769.81|14849.34|14769.34|14849.86|14769.86|14849.34|14769.34|9
1728613470000|2024-10-11 02:24:30|14849.33|14769.33|14850.59|14770.59|14850.61|14770.61|14849.33|14769.33|8
1728613480000|2024-10-11 02:24:40|14850.63|14770.63|14850.1|14770.1|14850.63|14770.63|14850.1|14770.1|7
1728613490000|2024-10-11 02:24:50|14849.98|14769.98|14850.38|14770.38|14850.38|14770.38|14849.98|14769.98|8
1728613500000|2024-10-11 02:25:00|14850.39|14770.39|14850.43|14770.43|14851.02|14771.02|14850.39|14770.39|7
1728613510000|2024-10-11 02:25:10|14851.48|14771.48|14852.02|14772.02|14852.2|14772.2|14851.22|14771.22|9
1728613520000|2024-10-11 02:25:20|14852.03|14772.03|14852.2|14772.2|14852.32|14772.32|14852.03|14772.03|6
1728613530000|2024-10-11 02:25:30|14852.24|14772.24|14852.42|14772.42|14852.42|14772.42|14852.09|14772.09|8
1728613540000|2024-10-11 02:25:40|14851.92|14771.92|14851.96|14771.96|14852.14|14772.14|14851.25|14771.25|9
1728613550000|2024-10-11 02:25:50|14851.91|14771.91|14850.09|14770.09|14852.07|14772.07|14849.69|14769.69|10
1728613560000|2024-10-11 02:26:00|14850.06|14770.06|14850.72|14770.72|14850.72|14770.72|14849.42|14769.42|9
1728613570000|2024-10-11 02:26:10|14851.6|14771.6|14849.84|14769.84|14851.62|14771.62|14849.83|14769.83|9
1728613580000|2024-10-11 02:26:20|14849.8|14769.8|14849.04|14769.04|14850.27|14770.27|14849.04|14769.04|8
1728613590000|2024-10-11 02:26:30|14849.01|14769.01|14848.86|14768.86|14849.03|14769.03|14848.86|14768.86|7
1728613600000|2024-10-11 02:26:40|14848.93|14768.93|14849.04|14769.04|14849.04|14769.04|14848.74|14768.74|9
1728613610000|2024-10-11 02:26:50|14849.03|14769.03|14849.03|14769.03|14849.03|14769.03|14849.03|14769.03|1
1728613620000|2024-10-11 02:27:00|14849.7|14769.7|14849.14|14769.14|14850.46|14770.46|14849.14|14769.14|9
1728613630000|2024-10-11 02:27:10|14848.63|14768.63|14848.19|14768.19|14848.69|14768.69|14848.19|14768.19|9
1728613640000|2024-10-11 02:27:20|14848.17|14768.17|14848.23|14768.23|14848.23|14768.23|14848.04|14768.04|8
1728613650000|2024-10-11 02:27:30|14848.19|14768.19|14848.23|14768.23|14848.25|14768.25|14848.16|14768.16|6
1728613660000|2024-10-11 02:27:40|14847.64|14767.64|14847.61|14767.61|14847.64|14767.64|14847.61|14767.61|6
1728613670000|2024-10-11 02:27:50|14847.35|14767.35|14847.94|14767.94|14848|14768|14847.35|14767.35|9
1728613680000|2024-10-11 02:28:00|14847.96|14767.96|14848.09|14768.09|14848.09|14768.09|14847.96|14767.96|7
1728613690000|2024-10-11 02:28:10|14848.04|14768.04|14848.08|14768.08|14848.09|14768.09|14848.02|14768.02|4
1728613700000|2024-10-11 02:28:20|14848.07|14768.07|14846.22|14766.22|14848.07|14768.07|14846.22|14766.22|8
1728613710000|2024-10-11 02:28:30|14846.14|14766.14|14846.15|14766.15|14846.15|14766.15|14846.13|14766.13|4
1728613720000|2024-10-11 02:28:40|14846.02|14766.02|14845.69|14765.69|14846.03|14766.03|14845.69|14765.69|9
1728613730000|2024-10-11 02:28:50|14845.68|14765.68|14847.51|14767.51|14847.52|14767.52|14845.68|14765.68|9
1728613740000|2024-10-11 02:29:00|14847.5|14767.5|14847.33|14767.33|14847.5|14767.5|14847.01|14767.01|6
1728613750000|2024-10-11 02:29:10|14847.31|14767.31|14847.29|14767.29|14847.31|14767.31|14847.2|14767.2|5
1728613760000|2024-10-11 02:29:20|14847.26|14767.26|14846.95|14766.95|14847.26|14767.26|14846.95|14766.95|6
1728613770000|2024-10-11 02:29:30|14847.41|14767.41|14847.04|14767.04|14847.47|14767.47|14846.92|14766.92|6
1728613780000|2024-10-11 02:29:40|14847.05|14767.05|14847.22|14767.22|14847.23|14767.23|14846.92|14766.92|7
1728613790000|2024-10-11 02:29:50|14847.19|14767.19|14847.27|14767.27|14847.27|14767.27|14846.89|14766.89|9
1728613800000|2024-10-11 02:30:00|14847.5|14767.5|14846.75|14766.75|14847.84|14767.84|14846.75|14766.75|9
1728613810000|2024-10-11 02:30:10|14846.89|14766.89|14847.28|14767.28|14847.52|14767.52|14846.89|14766.89|8
1728613820000|2024-10-11 02:30:20|14847.49|14767.49|14847.33|14767.33|14847.54|14767.54|14847.32|14767.32|8
1728613830000|2024-10-11 02:30:30|14847.31|14767.31|14847.24|14767.24|14847.32|14767.32|14846.97|14766.97|7
1728613840000|2024-10-11 02:30:40|14848.99|14768.99|14849.16|14769.16|14849.25|14769.25|14848.24|14768.24|10
1728613850000|2024-10-11 02:30:50|14849.17|14769.17|14849.45|14769.45|14849.45|14769.45|14849.15|14769.15|7
1728613860000|2024-10-11 02:31:00|14849.46|14769.46|14850.02|14770.02|14850.02|14770.02|14849.46|14769.46|6
1728613870000|2024-10-11 02:31:10|14850.04|14770.04|14851.17|14771.17|14851.2|14771.2|14850.04|14770.04|6
1728613880000|2024-10-11 02:31:20|14851.18|14771.18|14851.95|14771.95|14852.42|14772.42|14851.18|14771.18|9
1728613890000|2024-10-11 02:31:30|14851.97|14771.97|14852.31|14772.31|14852.5|14772.5|14851.97|14771.97|6
1728613900000|2024-10-11 02:31:40|14852.33|14772.33|14851.83|14771.83|14852.33|14772.33|14851.83|14771.83|6
1728613910000|2024-10-11 02:31:50|14851.67|14771.67|14851.63|14771.63|14852.52|14772.52|14851.63|14771.63|9
1728613920000|2024-10-11 02:32:00|14852.3|14772.3|14851.74|14771.74|14852.68|14772.68|14851.74|14771.74|7
1728613930000|2024-10-11 02:32:10|14851.83|14771.83|14852.52|14772.52|14852.52|14772.52|14851.83|14771.83|9
1728613940000|2024-10-11 02:32:20|14852.73|14772.73|14852.14|14772.14|14852.73|14772.73|14852.14|14772.14|6
1728613950000|2024-10-11 02:32:30|14851.63|14771.63|14849.82|14769.82|14851.63|14771.63|14849.82|14769.82|9
1728613960000|2024-10-11 02:32:40|14849.78|14769.78|14849.65|14769.65|14849.89|14769.89|14849.65|14769.65|7
1728613970000|2024-10-11 02:32:50|14849.63|14769.63|14849.15|14769.15|14849.63|14769.63|14849.03|14769.03|3
1728613980000|2024-10-11 02:33:00|14849.12|14769.12|14848.96|14768.96|14849.61|14769.61|14848.84|14768.84|9
1728613990000|2024-10-11 02:33:10|14848.95|14768.95|14848.95|14768.95|14849.44|14769.44|14848.72|14768.72|10
1728614000000|2024-10-11 02:33:20|14848.83|14768.83|14848.21|14768.21|14848.83|14768.83|14848.21|14768.21|8
1728614010000|2024-10-11 02:33:30|14848.2|14768.2|14848.39|14768.39|14848.39|14768.39|14847.88|14767.88|4
1728614020000|2024-10-11 02:33:40|14848.93|14768.93|14848.54|14768.54|14848.93|14768.93|14848.49|14768.49|5
1728614030000|2024-10-11 02:33:50|14848.35|14768.35|14848.26|14768.26|14848.58|14768.58|14848.26|14768.26|10
1728614040000|2024-10-11 02:34:00|14848.24|14768.24|14848.28|14768.28|14848.29|14768.29|14848.22|14768.22|7
1728614050000|2024-10-11 02:34:10|14848.25|14768.25|14848.17|14768.17|14848.32|14768.32|14847.84|14767.84|9
1728614060000|2024-10-11 02:34:20|14848.15|14768.15|14849.21|14769.21|14849.43|14769.43|14848.15|14768.15|6
1728614070000|2024-10-11 02:34:30|14849.19|14769.19|14849.19|14769.19|14849.38|14769.38|14849.17|14769.17|8
1728614080000|2024-10-11 02:34:40|14849.21|14769.21|14849.4|14769.4|14849.4|14769.4|14849.21|14769.21|5
1728614090000|2024-10-11 02:34:50|14849.41|14769.41|14849.89|14769.89|14849.9|14769.9|14849.41|14769.41|4
1728614100000|2024-10-11 02:35:00|14849.88|14769.88|14851.7|14771.7|14852.04|14772.04|14849.88|14769.88|9
1728614110000|2024-10-11 02:35:10|14851.66|14771.66|14851.32|14771.32|14851.66|14771.66|14851.32|14771.32|3
1728614120000|2024-10-11 02:35:20|14851.27|14771.27|14851.17|14771.17|14851.27|14771.27|14850.31|14770.31|9
1728614130000|2024-10-11 02:35:30|14850.97|14770.97|14852.6|14772.6|14852.6|14772.6|14850.89|14770.89|3
1728614140000|2024-10-11 02:35:40|14852.59|14772.59|14852.12|14772.12|14852.62|14772.62|14852.12|14772.12|5
1728614150000|2024-10-11 02:35:50|14852.11|14772.11|14852.41|14772.41|14852.42|14772.42|14852.11|14772.11|3
1728614160000|2024-10-11 02:36:00|14853.28|14773.28|14853.4|14773.4|14853.4|14773.4|14853.23|14773.23|7
1728614170000|2024-10-11 02:36:10|14853.41|14773.41|14853.78|14773.78|14854.17|14774.17|14853.41|14773.41|10
1728614180000|2024-10-11 02:36:20|14853.3|14773.3|14853.7|14773.7|14853.77|14773.77|14853.28|14773.28|10
1728614190000|2024-10-11 02:36:30|14853.72|14773.72|14853.34|14773.34|14853.73|14773.73|14853.23|14773.23|9
1728614200000|2024-10-11 02:36:40|14853.61|14773.61|14853.7|14773.7|14853.99|14773.99|14853.61|14773.61|9
1728614210000|2024-10-11 02:36:50|14853.73|14773.73|14853.69|14773.69|14853.73|14773.73|14853.5|14773.5|8
1728614220000|2024-10-11 02:37:00|14853.7|14773.7|14853.14|14773.14|14854.53|14774.53|14853.14|14773.14|8
1728614230000|2024-10-11 02:37:10|14853.18|14773.18|14853.1|14773.1|14853.53|14773.53|14852.81|14772.81|8
1728614240000|2024-10-11 02:37:20|14851.84|14771.84|14852.39|14772.39|14852.4|14772.4|14851.73|14771.73|7
1728614250000|2024-10-11 02:37:30|14852.4|14772.4|14850.97|14770.97|14852.4|14772.4|14850.61|14770.61|6
1728614260000|2024-10-11 02:37:40|14850.96|14770.96|14849.22|14769.22|14850.96|14770.96|14849.22|14769.22|8
1728614270000|2024-10-11 02:37:50|14848.68|14768.68|14848.37|14768.37|14848.68|14768.68|14848.37|14768.37|7
1728614280000|2024-10-11 02:38:00|14847.72|14767.72|14847.71|14767.71|14848.02|14768.02|14847.71|14767.71|5
1728614290000|2024-10-11 02:38:10|14847.72|14767.72|14847.39|14767.39|14847.72|14767.72|14847.39|14767.39|6
1728614300000|2024-10-11 02:38:20|14847.41|14767.41|14847.1|14767.1|14847.43|14767.43|14847.1|14767.1|4
1728614310000|2024-10-11 02:38:30|14847.11|14767.11|14847.64|14767.64|14847.96|14767.96|14847.11|14767.11|9
1728614320000|2024-10-11 02:38:40|14847.32|14767.32|14847.17|14767.17|14847.32|14767.32|14847.17|14767.17|7
1728614330000|2024-10-11 02:38:50|14847.16|14767.16|14847.23|14767.23|14847.24|14767.24|14847.16|14767.16|10
1728614340000|2024-10-11 02:39:00|14847.24|14767.24|14847.57|14767.57|14847.62|14767.62|14847.24|14767.24|9
1728614350000|2024-10-11 02:39:10|14847.54|14767.54|14848.27|14768.27|14848.3|14768.3|14847.54|14767.54|10
1728614360000|2024-10-11 02:39:20|14848.26|14768.26|14846.45|14766.45|14848.26|14768.26|14846.45|14766.45|10
1728614370000|2024-10-11 02:39:30|14846.27|14766.27|14845.98|14765.98|14846.27|14766.27|14845.91|14765.91|7
1728614380000|2024-10-11 02:39:40|14846.02|14766.02|14846.15|14766.15|14846.15|14766.15|14846.02|14766.02|9
1728614390000|2024-10-11 02:39:50|14846.87|14766.87|14846.9|14766.9|14847.72|14767.72|14846.87|14766.87|8
1728614400000|2024-10-11 02:40:00|14846.92|14766.92|14846.58|14766.58|14846.92|14766.92|14846.52|14766.52|8
1728614410000|2024-10-11 02:40:10|14846.74|14766.74|14847.11|14767.11|14847.11|14767.11|14846.36|14766.36|10
1728614420000|2024-10-11 02:40:20|14847.05|14767.05|14847.15|14767.15|14847.22|14767.22|14847.03|14767.03|10
1728614430000|2024-10-11 02:40:30|14847.24|14767.24|14849.49|14769.49|14849.49|14769.49|14847.19|14767.19|9
1728614440000|2024-10-11 02:40:40|14849.95|14769.95|14850.57|14770.57|14850.57|14770.57|14849.79|14769.79|10
1728614450000|2024-10-11 02:40:50|14850.38|14770.38|14850.53|14770.53|14850.53|14770.53|14850.25|14770.25|7
1728614460000|2024-10-11 02:41:00|14850.44|14770.44|14850.42|14770.42|14850.54|14770.54|14850.24|14770.24|8
1728614470000|2024-10-11 02:41:10|14850.05|14770.05|14849.98|14769.98|14850.11|14770.11|14849.91|14769.91|10
1728614480000|2024-10-11 02:41:20|14849.99|14769.99|14850.8|14770.8|14850.8|14770.8|14849.99|14769.99|6
1728614490000|2024-10-11 02:41:30|14850.82|14770.82|14850.65|14770.65|14850.98|14770.98|14850.64|14770.64|9
1728614500000|2024-10-11 02:41:40|14850.86|14770.86|14851.59|14771.59|14851.59|14771.59|14850.78|14770.78|9
1728614510000|2024-10-11 02:41:50|14851.58|14771.58|14850.76|14770.76|14851.58|14771.58|14850.76|14770.76|8
1728614520000|2024-10-11 02:42:00|14850.9|14770.9|14852.22|14772.22|14852.22|14772.22|14850.79|14770.79|9
1728614530000|2024-10-11 02:42:10|14852.07|14772.07|14851.98|14771.98|14852.53|14772.53|14851.98|14771.98|10
1728614540000|2024-10-11 02:42:20|14851.51|14771.51|14850.9|14770.9|14851.51|14771.51|14850.9|14770.9|5
1728614550000|2024-10-11 02:42:30|14850.91|14770.91|14851.19|14771.19|14851.41|14771.41|14850.85|14770.85|9
1728614560000|2024-10-11 02:42:40|14851.2|14771.2|14851.1|14771.1|14851.25|14771.25|14851.1|14771.1|10
1728614570000|2024-10-11 02:42:50|14851.11|14771.11|14851.78|14771.78|14851.78|14771.78|14851.04|14771.04|8
1728614580000|2024-10-11 02:43:00|14851.67|14771.67|14852.85|14772.85|14852.85|14772.85|14851.63|14771.63|10
1728614590000|2024-10-11 02:43:10|14852.88|14772.88|14852.31|14772.31|14852.88|14772.88|14852.31|14772.31|9
1728614600000|2024-10-11 02:43:20|14852.14|14772.14|14852.16|14772.16|14852.16|14772.16|14852.12|14772.12|4
1728614610000|2024-10-11 02:43:30|14852.19|14772.19|14851.85|14771.85|14852.19|14772.19|14851.83|14771.83|7
1728614620000|2024-10-11 02:43:40|14851.84|14771.84|14851.98|14771.98|14852.02|14772.02|14851.84|14771.84|5
1728614630000|2024-10-11 02:43:50|14851.99|14771.99|14851.49|14771.49|14852.01|14772.01|14851.49|14771.49|6
1728614640000|2024-10-11 02:44:00|14851.5|14771.5|14851.67|14771.67|14851.8|14771.8|14851.5|14771.5|6
1728614650000|2024-10-11 02:44:10|14851.7|14771.7|14851.91|14771.91|14851.91|14771.91|14851.48|14771.48|7
1728614660000|2024-10-11 02:44:20|14851.9|14771.9|14852.04|14772.04|14852.06|14772.06|14851.9|14771.9|9
1728614670000|2024-10-11 02:44:30|14851.96|14771.96|14852.01|14772.01|14852.21|14772.21|14851.92|14771.92|9
1728614680000|2024-10-11 02:44:40|14852|14772|14852.57|14772.57|14852.57|14772.57|14851.98|14771.98|9
1728614690000|2024-10-11 02:44:50|14852.59|14772.59|14852.63|14772.63|14852.63|14772.63|14852.51|14772.51|8
1728614700000|2024-10-11 02:45:00|14852.64|14772.64|14852.77|14772.77|14853.23|14773.23|14852.64|14772.64|9
1728614710000|2024-10-11 02:45:10|14852.93|14772.93|14853.23|14773.23|14853.31|14773.31|14852.93|14772.93|7
1728614720000|2024-10-11 02:45:20|14853.25|14773.25|14853.68|14773.68|14853.68|14773.68|14853.25|14773.25|8
1728614730000|2024-10-11 02:45:30|14853.65|14773.65|14853.42|14773.42|14853.65|14773.65|14853.42|14773.42|7
1728614740000|2024-10-11 02:45:40|14853.43|14773.43|14853.44|14773.44|14853.45|14773.45|14853.35|14773.35|6
1728614750000|2024-10-11 02:45:50|14853.63|14773.63|14852.97|14772.97|14853.63|14773.63|14852.96|14772.96|9
1728614760000|2024-10-11 02:46:00|14852.7|14772.7|14852.78|14772.78|14852.98|14772.98|14852.7|14772.7|5
1728614770000|2024-10-11 02:46:10|14852.85|14772.85|14852.76|14772.76|14853.05|14773.05|14852.76|14772.76|9
1728614780000|2024-10-11 02:46:20|14852.75|14772.75|14852.62|14772.62|14852.75|14772.75|14852.61|14772.61|5
1728614790000|2024-10-11 02:46:30|14852.86|14772.86|14852.83|14772.83|14853.22|14773.22|14852.81|14772.81|7
1728614800000|2024-10-11 02:46:40|14853.15|14773.15|14853.22|14773.22|14853.6|14773.6|14852.83|14772.83|8
1728614810000|2024-10-11 02:46:50|14853.62|14773.62|14854.36|14774.36|14854.36|14774.36|14853.62|14773.62|10
1728614820000|2024-10-11 02:47:00|14854.39|14774.39|14853.75|14773.75|14854.39|14774.39|14853.75|14773.75|9
1728614830000|2024-10-11 02:47:10|14853.72|14773.72|14853.72|14773.72|14853.75|14773.75|14853.71|14773.71|8
1728614840000|2024-10-11 02:47:20|14853.71|14773.71|14854.13|14774.13|14854.13|14774.13|14853.71|14773.71|7
1728614850000|2024-10-11 02:47:30|14854.19|14774.19|14854.38|14774.38|14854.41|14774.41|14854.19|14774.19|9
1728614860000|2024-10-11 02:47:40|14854.41|14774.41|14857.13|14777.13|14857.41|14777.41|14854.41|14774.41|10
1728614870000|2024-10-11 02:47:50|14857.31|14777.31|14857.81|14777.81|14858.25|14778.25|14857.31|14777.31|9
1728614880000|2024-10-11 02:48:00|14857.39|14777.39|14856.65|14776.65|14857.39|14777.39|14856.63|14776.63|9
1728614890000|2024-10-11 02:48:10|14856.67|14776.67|14858.61|14778.61|14858.61|14778.61|14856.67|14776.67|6
1728614900000|2024-10-11 02:48:20|14860.51|14780.51|14860.24|14780.24|14860.93|14780.93|14860.21|14780.21|8
1728614910000|2024-10-11 02:48:30|14860.25|14780.25|14861.23|14781.23|14861.33|14781.33|14860.25|14780.25|8
1728614920000|2024-10-11 02:48:40|14861.27|14781.27|14861.79|14781.79|14861.79|14781.79|14861.13|14781.13|9
1728614930000|2024-10-11 02:48:50|14861.78|14781.78|14861.37|14781.37|14861.78|14781.78|14861.15|14781.15|8
1728614940000|2024-10-11 02:49:00|14861.69|14781.69|14861.63|14781.63|14861.83|14781.83|14861.62|14781.62|8
1728614950000|2024-10-11 02:49:10|14861.61|14781.61|14861.47|14781.47|14861.63|14781.63|14861.25|14781.25|9
1728614960000|2024-10-11 02:49:20|14861.56|14781.56|14861.3|14781.3|14861.56|14781.56|14861.18|14781.18|8
1728614970000|2024-10-11 02:49:30|14861.28|14781.28|14861.42|14781.42|14861.44|14781.44|14861.25|14781.25|9
1728614980000|2024-10-11 02:49:40|14861.3|14781.3|14861.39|14781.39|14861.73|14781.73|14861.3|14781.3|6
1728614990000|2024-10-11 02:49:50|14861.61|14781.61|14861.83|14781.83|14861.84|14781.84|14861.55|14781.55|5
1728615000000|2024-10-11 02:50:00|14861.61|14781.61|14862.33|14782.33|14862.45|14782.45|14861.6|14781.6|6
1728615010000|2024-10-11 02:50:10|14862.35|14782.35|14862.65|14782.65|14862.88|14782.88|14862.34|14782.34|8
1728615020000|2024-10-11 02:50:20|14862.67|14782.67|14862.53|14782.53|14862.67|14782.67|14862.2|14782.2|10
1728615030000|2024-10-11 02:50:30|14862.76|14782.76|14862.7|14782.7|14862.76|14782.76|14862.03|14782.03|8
1728615040000|2024-10-11 02:50:40|14862.58|14782.58|14862.33|14782.33|14862.58|14782.58|14862.33|14782.33|9
1728615050000|2024-10-11 02:50:50|14862.28|14782.28|14866.37|14786.37|14866.37|14786.37|14862.21|14782.21|10
1728615060000|2024-10-11 02:51:00|14866.46|14786.46|14870.69|14790.69|14870.69|14790.69|14866.44|14786.44|10
1728615070000|2024-10-11 02:51:10|14870.74|14790.74|14875.77|14795.77|14875.77|14795.77|14870.54|14790.54|8
1728615080000|2024-10-11 02:51:20|14875.92|14795.92|14875.8|14795.8|14875.92|14795.92|14875.5|14795.5|10
1728615090000|2024-10-11 02:51:30|14875.81|14795.81|14876.08|14796.08|14876.08|14796.08|14875.8|14795.8|5
1728615100000|2024-10-11 02:51:40|14876.32|14796.32|14877.01|14797.01|14877.01|14797.01|14876.05|14796.05|6
1728615110000|2024-10-11 02:51:50|14877.03|14797.03|14880.04|14800.04|14880.04|14800.04|14877.03|14797.03|9
1728615120000|2024-10-11 02:52:00|14880.08|14800.08|14881.97|14801.97|14882.09|14802.09|14880.07|14800.07|10
1728615130000|2024-10-11 02:52:10|14882.57|14802.57|14889.05|14809.05|14889.13|14809.13|14882.57|14802.57|10
1728615140000|2024-10-11 02:52:20|14889.07|14809.07|14888.8|14808.8|14889.5|14809.5|14888.73|14808.73|10
1728615150000|2024-10-11 02:52:30|14888.78|14808.78|14887.17|14807.17|14888.78|14808.78|14887.17|14807.17|7
1728615160000|2024-10-11 02:52:40|14886.23|14806.23|14882.09|14802.09|14886.23|14806.23|14882.09|14802.09|10
1728615170000|2024-10-11 02:52:50|14881.66|14801.66|14881.08|14801.08|14881.66|14801.66|14880.23|14800.23|10
1728615180000|2024-10-11 02:53:00|14881.3|14801.3|14884.41|14804.41|14884.41|14804.41|14880.93|14800.93|9
1728615190000|2024-10-11 02:53:10|14884.17|14804.17|14882.33|14802.33|14884.17|14804.17|14882.33|14802.33|7
1728615200000|2024-10-11 02:53:20|14882.26|14802.26|14880.49|14800.49|14882.26|14802.26|14880.49|14800.49|10
1728615210000|2024-10-11 02:53:30|14880.47|14800.47|14880.38|14800.38|14880.47|14800.47|14880.24|14800.24|10
1728615220000|2024-10-11 02:53:40|14880.37|14800.37|14877.86|14797.86|14880.37|14800.37|14877.86|14797.86|8
1728615230000|2024-10-11 02:53:50|14877.84|14797.84|14877.03|14797.03|14877.84|14797.84|14876.92|14796.92|9
1728615240000|2024-10-11 02:54:00|14876.96|14796.96|14877.74|14797.74|14877.74|14797.74|14876.96|14796.96|10
1728615250000|2024-10-11 02:54:10|14877.76|14797.76|14877.54|14797.54|14877.84|14797.84|14877.53|14797.53|10
1728615260000|2024-10-11 02:54:20|14877.31|14797.31|14877.81|14797.81|14878.04|14798.04|14877.22|14797.22|10
1728615270000|2024-10-11 02:54:30|14877.85|14797.85|14877.92|14797.92|14878.61|14798.61|14877.78|14797.78|8
1728615280000|2024-10-11 02:54:40|14877.91|14797.91|14875.97|14795.97|14877.92|14797.92|14875.97|14795.97|6
1728615290000|2024-10-11 02:54:50|14875.98|14795.98|14875.64|14795.64|14876|14796|14875.64|14795.64|8
1728615300000|2024-10-11 02:55:00|14875.39|14795.39|14875.68|14795.68|14875.88|14795.88|14875.39|14795.39|8
1728615310000|2024-10-11 02:55:10|14875.54|14795.54|14878.96|14798.96|14878.96|14798.96|14875.54|14795.54|10
1728615320000|2024-10-11 02:55:20|14879.02|14799.02|14878.54|14798.54|14879.02|14799.02|14877.73|14797.73|7
1728615330000|2024-10-11 02:55:30|14878.59|14798.59|14878.8|14798.8|14878.81|14798.81|14878.59|14798.59|8
1728615340000|2024-10-11 02:55:40|14878.83|14798.83|14878.96|14798.96|14878.96|14798.96|14878.83|14798.83|7
1728615350000|2024-10-11 02:55:50|14878.92|14798.92|14878.87|14798.87|14878.92|14798.92|14878.87|14798.87|5
1728615360000|2024-10-11 02:56:00|14879.32|14799.32|14878.86|14798.86|14879.32|14799.32|14878.86|14798.86|4
1728615370000|2024-10-11 02:56:10|14878.85|14798.85|14878.26|14798.26|14878.96|14798.96|14878.26|14798.26|8
1728615380000|2024-10-11 02:56:20|14878.78|14798.78|14878.53|14798.53|14878.78|14798.78|14878.39|14798.39|6
1728615390000|2024-10-11 02:56:30|14878.52|14798.52|14878.47|14798.47|14878.6|14798.6|14878.36|14798.36|9
1728615400000|2024-10-11 02:56:40|14878.45|14798.45|14878.44|14798.44|14878.47|14798.47|14878.43|14798.43|6
1728615410000|2024-10-11 02:56:50|14877.8|14797.8|14877.46|14797.46|14878.04|14798.04|14877.45|14797.45|9
1728615420000|2024-10-11 02:57:00|14877.35|14797.35|14877.3|14797.3|14877.35|14797.35|14877.3|14797.3|5
1728615430000|2024-10-11 02:57:10|14877.31|14797.31|14877.17|14797.17|14877.31|14797.31|14877.17|14797.17|3
1728615440000|2024-10-11 02:57:20|14877.16|14797.16|14877.44|14797.44|14877.44|14797.44|14877.03|14797.03|7
1728615450000|2024-10-11 02:57:30|14877.33|14797.33|14876.81|14796.81|14877.34|14797.34|14876.74|14796.74|9
1728615460000|2024-10-11 02:57:40|14877.1|14797.1|14876.38|14796.38|14877.29|14797.29|14876.38|14796.38|10
1728615470000|2024-10-11 02:57:50|14876.37|14796.37|14876.88|14796.88|14877.1|14797.1|14876.33|14796.33|7
1728615480000|2024-10-11 02:58:00|14876.89|14796.89|14877|14797|14877.34|14797.34|14876.89|14796.89|7
1728615490000|2024-10-11 02:58:10|14876.99|14796.99|14876.89|14796.89|14877.31|14797.31|14876.89|14796.89|10
1728615500000|2024-10-11 02:58:20|14876.88|14796.88|14876.91|14796.91|14876.92|14796.92|14876.87|14796.87|8
1728615510000|2024-10-11 02:58:30|14876.89|14796.89|14876.6|14796.6|14876.89|14796.89|14876.6|14796.6|8
1728615520000|2024-10-11 02:58:40|14876.59|14796.59|14876.34|14796.34|14876.86|14796.86|14876.34|14796.34|6
1728615530000|2024-10-11 02:58:50|14876.35|14796.35|14875.16|14795.16|14876.35|14796.35|14875.16|14795.16|4
1728615540000|2024-10-11 02:59:00|14875.17|14795.17|14875.08|14795.08|14875.34|14795.34|14875.08|14795.08|4
1728615550000|2024-10-11 02:59:10|14875.01|14795.01|14875.7|14795.7|14875.7|14795.7|14874.76|14794.76|8
1728615560000|2024-10-11 02:59:20|14875.69|14795.69|14875.66|14795.66|14875.77|14795.77|14875.63|14795.63|6
1728615570000|2024-10-11 02:59:30|14873.46|14793.46|14873.43|14793.43|14873.47|14793.47|14873.15|14793.15|6
1728615580000|2024-10-11 02:59:40|14873.44|14793.44|14871.44|14791.44|14873.44|14793.44|14871.44|14791.44|8
1728615590000|2024-10-11 02:59:50|14871.2|14791.2|14871.06|14791.06|14871.21|14791.21|14871.06|14791.06|5
1728615600000|2024-10-11 03:00:00|14871.07|14791.07|14871.2|14791.2|14871.42|14791.42|14871.07|14791.07|9
1728615610000|2024-10-11 03:00:10|14871.65|14791.65|14874.54|14794.54|14874.63|14794.63|14871.65|14791.65|10
1728615620000|2024-10-11 03:00:20|14875.24|14795.24|14876.23|14796.23|14876.33|14796.33|14875.24|14795.24|10
1728615630000|2024-10-11 03:00:30|14876|14796|14876.9|14796.9|14877.08|14797.08|14875.11|14795.11|9
1728615640000|2024-10-11 03:00:40|14876.64|14796.64|14877.32|14797.32|14878.14|14798.14|14876.64|14796.64|9
1728615650000|2024-10-11 03:00:50|14877.36|14797.36|14877.35|14797.35|14877.39|14797.39|14877.35|14797.35|4
1728615660000|2024-10-11 03:01:00|14877.55|14797.55|14877.87|14797.87|14877.87|14797.87|14877.34|14797.34|10
1728615670000|2024-10-11 03:01:10|14877.86|14797.86|14877.88|14797.88|14877.88|14797.88|14877.86|14797.86|2
1728615680000|2024-10-11 03:01:20|14877.87|14797.87|14879.06|14799.06|14879.06|14799.06|14877.72|14797.72|9
1728615690000|2024-10-11 03:01:30|14879.73|14799.73|14883.62|14803.62|14883.62|14803.62|14879.73|14799.73|6
1728615700000|2024-10-11 03:01:40|14883.61|14803.61|14885.21|14805.21|14885.21|14805.21|14883.08|14803.08|10
1728615710000|2024-10-11 03:01:50|14886.18|14806.18|14885.64|14805.64|14886.27|14806.27|14885.64|14805.64|7
1728615720000|2024-10-11 03:02:00|14885.63|14805.63|14885.66|14805.66|14885.66|14805.66|14883.63|14803.63|10
1728615730000|2024-10-11 03:02:10|14888.12|14808.12|14888.08|14808.08|14888.14|14808.14|14887.54|14807.54|10
1728615740000|2024-10-11 03:02:20|14888.06|14808.06|14886.16|14806.16|14888.06|14808.06|14886.16|14806.16|10
1728615750000|2024-10-11 03:02:30|14885.42|14805.42|14885.05|14805.05|14885.62|14805.62|14885.05|14805.05|9
1728615760000|2024-10-11 03:02:40|14885|14805|14883.56|14803.56|14885|14805|14883.56|14803.56|8
1728615770000|2024-10-11 03:02:50|14883.24|14803.24|14882.7|14802.7|14883.24|14803.24|14882.24|14802.24|8
1728615780000|2024-10-11 03:03:00|14882.71|14802.71|14882.34|14802.34|14882.72|14802.72|14882.33|14802.33|8
1728615790000|2024-10-11 03:03:10|14882.33|14802.33|14882.3|14802.3|14882.33|14802.33|14882.28|14802.28|7
1728615800000|2024-10-11 03:03:20|14882.29|14802.29|14884.43|14804.43|14884.7|14804.7|14882.28|14802.28|10
1728615810000|2024-10-11 03:03:30|14884.79|14804.79|14884.98|14804.98|14885.14|14805.14|14884.3|14804.3|9
1728615820000|2024-10-11 03:03:40|14885.01|14805.01|14884.98|14804.98|14885.76|14805.76|14884.96|14804.96|8
1728615830000|2024-10-11 03:03:50|14884.97|14804.97|14885|14805|14885|14805|14884.97|14804.97|3
1728615840000|2024-10-11 03:04:00|14885.01|14805.01|14885.19|14805.19|14885.19|14805.19|14884.98|14804.98|8
1728615850000|2024-10-11 03:04:10|14885.17|14805.17|14885.1|14805.1|14885.52|14805.52|14884.76|14804.76|8
1728615860000|2024-10-11 03:04:20|14884.62|14804.62|14884.94|14804.94|14885.04|14805.04|14884.62|14804.62|8
1728615870000|2024-10-11 03:04:30|14884.92|14804.92|14885.38|14805.38|14885.85|14805.85|14884.88|14804.88|8
1728615880000|2024-10-11 03:04:40|14885.06|14805.06|14885.02|14805.02|14885.06|14805.06|14885.02|14805.02|5
1728615890000|2024-10-11 03:04:50|14885.53|14805.53|14885.6|14805.6|14885.6|14805.6|14885.52|14805.52|6
1728615900000|2024-10-11 03:05:00|14885.61|14805.61|14885.35|14805.35|14885.61|14805.61|14885.35|14805.35|7
1728615910000|2024-10-11 03:05:10|14885.32|14805.32|14885.69|14805.69|14885.69|14805.69|14884.97|14804.97|8
1728615920000|2024-10-11 03:05:20|14886.18|14806.18|14886.46|14806.46|14887.24|14807.24|14886.18|14806.18|6
1728615930000|2024-10-11 03:05:30|14886.48|14806.48|14886.87|14806.87|14886.87|14806.87|14886.48|14806.48|8
1728615940000|2024-10-11 03:05:40|14886.86|14806.86|14886.85|14806.85|14886.87|14806.87|14886.64|14806.64|6
1728615950000|2024-10-11 03:05:50|14886.86|14806.86|14885.87|14805.87|14887.48|14807.48|14885.87|14805.87|9
1728615960000|2024-10-11 03:06:00|14885.86|14805.86|14885.72|14805.72|14886.29|14806.29|14885.72|14805.72|7
1728615970000|2024-10-11 03:06:10|14885.74|14805.74|14888.06|14808.06|14888.42|14808.42|14885.63|14805.63|9
1728615980000|2024-10-11 03:06:20|14888.1|14808.1|14889.19|14809.19|14889.22|14809.22|14887.78|14807.78|9
1728615990000|2024-10-11 03:06:30|14889.18|14809.18|14888.95|14808.95|14889.22|14809.22|14888.54|14808.54|8
1728616000000|2024-10-11 03:06:40|14888.31|14808.31|14890.12|14810.12|14890.12|14810.12|14888.31|14808.31|10
1728616010000|2024-10-11 03:06:50|14890.13|14810.13|14891.78|14811.78|14891.78|14811.78|14890.13|14810.13|8
1728616020000|2024-10-11 03:07:00|14891.7|14811.7|14890.94|14810.94|14891.76|14811.76|14890.93|14810.93|9
1728616030000|2024-10-11 03:07:10|14890.91|14810.91|14890.47|14810.47|14890.96|14810.96|14890.47|14810.47|7
1728616040000|2024-10-11 03:07:20|14890.45|14810.45|14891.2|14811.2|14891.2|14811.2|14890.45|14810.45|9
1728616050000|2024-10-11 03:07:30|14891.43|14811.43|14893.64|14813.64|14893.64|14813.64|14891.43|14811.43|5
1728616060000|2024-10-11 03:07:40|14893.7|14813.7|14895.56|14815.56|14895.67|14815.67|14893.7|14813.7|8
1728616070000|2024-10-11 03:07:50|14895.68|14815.68|14895.95|14815.95|14896.01|14816.01|14895.68|14815.68|7
1728616080000|2024-10-11 03:08:00|14895.91|14815.91|14898.42|14818.42|14898.93|14818.93|14895.91|14815.91|8
1728616090000|2024-10-11 03:08:10|14898.36|14818.36|14900.3|14820.3|14900.38|14820.38|14898.36|14818.36|7
1728616100000|2024-10-11 03:08:20|14900.29|14820.29|14900.25|14820.25|14900.29|14820.29|14899.65|14819.65|9
1728616110000|2024-10-11 03:08:30|14900.95|14820.95|14901.58|14821.58|14901.86|14821.86|14900.95|14820.95|5
1728616120000|2024-10-11 03:08:40|14901.61|14821.61|14901.95|14821.95|14901.95|14821.95|14900.1|14820.1|8
1728616130000|2024-10-11 03:08:50|14902.74|14822.74|14903.12|14823.12|14903.12|14823.12|14902.74|14822.74|4
1728616140000|2024-10-11 03:09:00|14903.44|14823.44|14903.46|14823.46|14903.47|14823.47|14903.15|14823.15|5
1728616150000|2024-10-11 03:09:10|14906.15|14826.15|14906.01|14826.01|14906.15|14826.15|14903.68|14823.68|6
1728616160000|2024-10-11 03:09:20|14906.02|14826.02|14907.58|14827.58|14907.58|14827.58|14906.02|14826.02|9
1728616170000|2024-10-11 03:09:30|14907.48|14827.48|14907.88|14827.88|14908.09|14828.09|14907.48|14827.48|7
1728616180000|2024-10-11 03:09:40|14908.91|14828.91|14908.39|14828.39|14909.62|14829.62|14908.39|14828.39|9
1728616190000|2024-10-11 03:09:50|14908.4|14828.4|14908.4|14828.4|14908.41|14828.41|14908.4|14828.4|3
1728616200000|2024-10-11 03:10:00|14907.8|14827.8|14908.18|14828.18|14908.23|14828.23|14907.8|14827.8|4
1728616210000|2024-10-11 03:10:10|14908.16|14828.16|14908.24|14828.24|14908.24|14828.24|14908.12|14828.12|10
1728616220000|2024-10-11 03:10:20|14908.34|14828.34|14908.9|14828.9|14909.21|14829.21|14908.34|14828.34|10
1728616230000|2024-10-11 03:10:30|14909.5|14829.5|14909.57|14829.57|14910.13|14830.13|14909.5|14829.5|8
1728616240000|2024-10-11 03:10:40|14909.73|14829.73|14909.44|14829.44|14909.73|14829.73|14909.44|14829.44|7
1728616250000|2024-10-11 03:10:50|14909.55|14829.55|14909.61|14829.61|14909.96|14829.96|14909.55|14829.55|9
1728616260000|2024-10-11 03:11:00|14909.59|14829.59|14909.03|14829.03|14909.68|14829.68|14909.02|14829.02|8
1728616270000|2024-10-11 03:11:10|14909.04|14829.04|14908.91|14828.91|14909.04|14829.04|14908.91|14828.91|8
1728616280000|2024-10-11 03:11:20|14908.85|14828.85|14906.99|14826.99|14908.85|14828.85|14906.99|14826.99|9
1728616290000|2024-10-11 03:11:30|14906.42|14826.42|14906.4|14826.4|14906.45|14826.45|14906.11|14826.11|10
1728616300000|2024-10-11 03:11:40|14906.31|14826.31|14904.92|14824.92|14906.35|14826.35|14904.67|14824.67|10
1728616310000|2024-10-11 03:11:50|14904.88|14824.88|14904.3|14824.3|14904.88|14824.88|14904.3|14824.3|9
1728616320000|2024-10-11 03:12:00|14904.31|14824.31|14904.02|14824.02|14904.31|14824.31|14903.96|14823.96|8
1728616330000|2024-10-11 03:12:10|14904.01|14824.01|14902.61|14822.61|14904.01|14824.01|14902.57|14822.57|10
1728616340000|2024-10-11 03:12:20|14902.59|14822.59|14903.83|14823.83|14903.83|14823.83|14902.58|14822.58|9
1728616350000|2024-10-11 03:12:30|14903.86|14823.86|14904.35|14824.35|14904.35|14824.35|14903.86|14823.86|8
1728616360000|2024-10-11 03:12:40|14903.91|14823.91|14903.73|14823.73|14904.32|14824.32|14903.64|14823.64|8
1728616370000|2024-10-11 03:12:50|14903.62|14823.62|14901.81|14821.81|14903.68|14823.68|14901.79|14821.79|7
1728616380000|2024-10-11 03:13:00|14901.62|14821.62|14901.33|14821.33|14901.63|14821.63|14901.33|14821.33|9
1728616390000|2024-10-11 03:13:10|14901.28|14821.28|14900.63|14820.63|14901.28|14821.28|14900.63|14820.63|7
1728616400000|2024-10-11 03:13:20|14900.57|14820.57|14899.88|14819.88|14900.57|14820.57|14899.85|14819.85|8
1728616410000|2024-10-11 03:13:30|14899.84|14819.84|14899.89|14819.89|14899.98|14819.98|14899.83|14819.83|10
1728616420000|2024-10-11 03:13:40|14899.91|14819.91|14900.22|14820.22|14900.22|14820.22|14899.88|14819.88|5
1728616430000|2024-10-11 03:13:50|14900.25|14820.25|14900.3|14820.3|14900.3|14820.3|14900.24|14820.24|8
1728616440000|2024-10-11 03:14:00|14900.32|14820.32|14900.81|14820.81|14900.81|14820.81|14900.32|14820.32|7
1728616450000|2024-10-11 03:14:10|14900.66|14820.66|14900.83|14820.83|14900.95|14820.95|14900.63|14820.63|9
1728616460000|2024-10-11 03:14:20|14900.82|14820.82|14900.76|14820.76|14900.82|14820.82|14900.61|14820.61|8
1728616470000|2024-10-11 03:14:30|14900.77|14820.77|14900.53|14820.53|14900.77|14820.77|14900.53|14820.53|5
1728616480000|2024-10-11 03:14:40|14900.54|14820.54|14900.39|14820.39|14900.54|14820.54|14900.31|14820.31|5
1728616490000|2024-10-11 03:14:50|14899.59|14819.59|14900.1|14820.1|14900.1|14820.1|14899.59|14819.59|3
1728616500000|2024-10-11 03:15:00|14900.69|14820.69|14900.71|14820.71|14901.2|14821.2|14900.69|14820.69|8
1728616510000|2024-10-11 03:15:10|14900.7|14820.7|14900.23|14820.23|14900.7|14820.7|14900.21|14820.21|7
1728616520000|2024-10-11 03:15:20|14900.24|14820.24|14901.59|14821.59|14901.68|14821.68|14899.19|14819.19|9
1728616530000|2024-10-11 03:15:30|14901.58|14821.58|14900.43|14820.43|14901.62|14821.62|14900.43|14820.43|9
1728616540000|2024-10-11 03:15:40|14900.42|14820.42|14897.6|14817.6|14900.42|14820.42|14897.6|14817.6|9
1728616550000|2024-10-11 03:15:50|14897.86|14817.86|14898.19|14818.19|14898.19|14818.19|14897.6|14817.6|9
1728616560000|2024-10-11 03:16:00|14898.18|14818.18|14898.3|14818.3|14898.31|14818.31|14898.18|14818.18|7
1728616570000|2024-10-11 03:16:10|14898.34|14818.34|14898.22|14818.22|14898.47|14818.47|14898.22|14818.22|10
1728616580000|2024-10-11 03:16:20|14898.24|14818.24|14899.08|14819.08|14899.08|14819.08|14898.24|14818.24|7
1728616590000|2024-10-11 03:16:30|14900.69|14820.69|14901.31|14821.31|14901.84|14821.84|14900.69|14820.69|10
1728616600000|2024-10-11 03:16:40|14901.3|14821.3|14899.76|14819.76|14901.3|14821.3|14899.76|14819.76|9
1728616610000|2024-10-11 03:16:50|14899.75|14819.75|14901.71|14821.71|14901.87|14821.87|14899.75|14819.75|8
1728616620000|2024-10-11 03:17:00|14901.86|14821.86|14901.75|14821.75|14901.91|14821.91|14901.75|14821.75|6
1728616630000|2024-10-11 03:17:10|14901.77|14821.77|14899.21|14819.21|14901.77|14821.77|14898.09|14818.09|6
1728616640000|2024-10-11 03:17:20|14899.26|14819.26|14898.78|14818.78|14899.28|14819.28|14898.78|14818.78|10
1728616650000|2024-10-11 03:17:30|14898.77|14818.77|14896.15|14816.15|14898.77|14818.77|14896.15|14816.15|10
1728616660000|2024-10-11 03:17:40|14896.1|14816.1|14892.31|14812.31|14896.1|14816.1|14892.28|14812.28|10
1728616670000|2024-10-11 03:17:50|14891.36|14811.36|14891.08|14811.08|14891.53|14811.53|14891.08|14811.08|10
1728616680000|2024-10-11 03:18:00|14890.84|14810.84|14888.34|14808.34|14890.84|14810.84|14888.31|14808.31|10
1728616690000|2024-10-11 03:18:10|14888.3|14808.3|14887.1|14807.1|14888.3|14808.3|14887.1|14807.1|9
1728616700000|2024-10-11 03:18:20|14887.08|14807.08|14887.81|14807.81|14887.81|14807.81|14887.08|14807.08|8
1728616710000|2024-10-11 03:18:30|14887.45|14807.45|14887.66|14807.66|14887.66|14807.66|14887.44|14807.44|4
1728616720000|2024-10-11 03:18:40|14887.68|14807.68|14887.67|14807.67|14887.77|14807.77|14887.67|14807.67|8
1728616730000|2024-10-11 03:18:50|14887.66|14807.66|14887.96|14807.96|14887.96|14807.96|14887.65|14807.65|8
1728616740000|2024-10-11 03:19:00|14887.97|14807.97|14888.56|14808.56|14888.56|14808.56|14887.97|14807.97|9
1728616750000|2024-10-11 03:19:10|14888.59|14808.59|14888.98|14808.98|14889.12|14809.12|14888.59|14808.59|6
1728616760000|2024-10-11 03:19:20|14888.97|14808.97|14888.6|14808.6|14889.01|14809.01|14888.3|14808.3|9
1728616770000|2024-10-11 03:19:30|14888.61|14808.61|14893.69|14813.69|14893.69|14813.69|14888.61|14808.61|9
1728616780000|2024-10-11 03:19:40|14893.62|14813.62|14893.5|14813.5|14893.62|14813.62|14893.5|14813.5|9
1728616790000|2024-10-11 03:19:50|14892.72|14812.72|14890.75|14810.75|14894.36|14814.36|14890.75|14810.75|9
1728616800000|2024-10-11 03:20:00|14890.56|14810.56|14891.33|14811.33|14891.33|14811.33|14890.56|14810.56|7
1728616810000|2024-10-11 03:20:10|14891.32|14811.32|14890.28|14810.28|14891.33|14811.33|14890.28|14810.28|9
1728616820000|2024-10-11 03:20:20|14890.2|14810.2|14890.15|14810.15|14890.2|14810.2|14890.15|14810.15|5
1728616830000|2024-10-11 03:20:30|14890.16|14810.16|14892.25|14812.25|14892.28|14812.28|14890.16|14810.16|7
1728616840000|2024-10-11 03:20:40|14892.5|14812.5|14892.32|14812.32|14892.52|14812.52|14892.32|14812.32|5
1728616850000|2024-10-11 03:20:50|14891.9|14811.9|14892.54|14812.54|14892.81|14812.81|14891.9|14811.9|10
1728616860000|2024-10-11 03:21:00|14892.55|14812.55|14892.58|14812.58|14892.84|14812.84|14892.55|14812.55|8
1728616870000|2024-10-11 03:21:10|14892.48|14812.48|14891.64|14811.64|14892.48|14812.48|14891.64|14811.64|7
1728616880000|2024-10-11 03:21:20|14891.62|14811.62|14889.12|14809.12|14891.62|14811.62|14889.12|14809.12|4
1728616890000|2024-10-11 03:21:30|14889.11|14809.11|14889.97|14809.97|14890.06|14810.06|14889.04|14809.04|7
1728616900000|2024-10-11 03:21:40|14889.83|14809.83|14890.27|14810.27|14890.39|14810.39|14889.83|14809.83|7
1728616910000|2024-10-11 03:21:50|14890.28|14810.28|14890|14810|14890.32|14810.32|14889.92|14809.92|9
1728616920000|2024-10-11 03:22:00|14890.01|14810.01|14889.98|14809.98|14890.11|14810.11|14889.98|14809.98|7
1728616930000|2024-10-11 03:22:10|14890.6|14810.6|14890.71|14810.71|14890.71|14810.71|14890.59|14810.59|7
1728616940000|2024-10-11 03:22:20|14890.72|14810.72|14890.7|14810.7|14890.72|14810.72|14890.66|14810.66|4
1728616950000|2024-10-11 03:22:30|14890.89|14810.89|14891.21|14811.21|14891.21|14811.21|14890.83|14810.83|9
1728616960000|2024-10-11 03:22:40|14891.2|14811.2|14892.29|14812.29|14892.32|14812.32|14891.2|14811.2|4
1728616970000|2024-10-11 03:22:50|14892.27|14812.27|14892.06|14812.06|14892.27|14812.27|14891.7|14811.7|10
1728616980000|2024-10-11 03:23:00|14892.11|14812.11|14893.49|14813.49|14893.49|14813.49|14892.11|14812.11|7
1728616990000|2024-10-11 03:23:10|14893.51|14813.51|14895.91|14815.91|14895.91|14815.91|14893.51|14813.51|8
1728617000000|2024-10-11 03:23:20|14895.92|14815.92|14896.3|14816.3|14896.31|14816.31|14895.92|14815.92|7
1728617010000|2024-10-11 03:23:30|14894.47|14814.47|14894.92|14814.92|14894.92|14814.92|14894.47|14814.47|7
1728617020000|2024-10-11 03:23:40|14895.3|14815.3|14899.17|14819.17|14899.17|14819.17|14895.3|14815.3|9
1728617030000|2024-10-11 03:23:50|14899.25|14819.25|14900.25|14820.25|14900.34|14820.34|14899.22|14819.22|9
1728617040000|2024-10-11 03:24:00|14899.62|14819.62|14901.69|14821.69|14901.74|14821.74|14899.62|14819.62|6
1728617050000|2024-10-11 03:24:10|14901.77|14821.77|14903.56|14823.56|14903.78|14823.78|14901.77|14821.77|10
1728617060000|2024-10-11 03:24:20|14903.53|14823.53|14902.96|14822.96|14904.19|14824.19|14902.95|14822.95|9
1728617070000|2024-10-11 03:24:30|14902.95|14822.95|14901.63|14821.63|14903.02|14823.02|14901.59|14821.59|8
1728617080000|2024-10-11 03:24:40|14901.6|14821.6|14901.9|14821.9|14901.9|14821.9|14901.22|14821.22|7
1728617090000|2024-10-11 03:24:50|14901.89|14821.89|14902.7|14822.7|14902.7|14822.7|14901.66|14821.66|9
1728617100000|2024-10-11 03:25:00|14902.71|14822.71|14900.35|14820.35|14902.71|14822.71|14900.35|14820.35|8
1728617110000|2024-10-11 03:25:10|14900.34|14820.34|14901.06|14821.06|14901.06|14821.06|14900.34|14820.34|9
1728617120000|2024-10-11 03:25:20|14901.32|14821.32|14900.9|14820.9|14902.1|14822.1|14900.9|14820.9|8
1728617130000|2024-10-11 03:25:30|14900.91|14820.91|14903.76|14823.76|14904.06|14824.06|14900.9|14820.9|9
1728617140000|2024-10-11 03:25:40|14903.96|14823.96|14903.48|14823.48|14904.14|14824.14|14902.9|14822.9|9
1728617150000|2024-10-11 03:25:50|14903.24|14823.24|14902.47|14822.47|14903.66|14823.66|14901.85|14821.85|9
1728617160000|2024-10-11 03:26:00|14902.41|14822.41|14901.33|14821.33|14902.52|14822.52|14901.33|14821.33|9
1728617170000|2024-10-11 03:26:10|14901.29|14821.29|14901.15|14821.15|14901.29|14821.29|14901.04|14821.04|9
1728617180000|2024-10-11 03:26:20|14901.57|14821.57|14901.4|14821.4|14901.57|14821.57|14901.4|14821.4|6
1728617190000|2024-10-11 03:26:30|14901.41|14821.41|14901.39|14821.39|14901.41|14821.41|14901.39|14821.39|3
1728617200000|2024-10-11 03:26:40|14901.42|14821.42|14901.17|14821.17|14901.42|14821.42|14901.17|14821.17|3
1728617210000|2024-10-11 03:26:50|14901.14|14821.14|14901.73|14821.73|14901.84|14821.84|14901.14|14821.14|9
1728617220000|2024-10-11 03:27:00|14901.42|14821.42|14902.01|14822.01|14902.01|14822.01|14901.41|14821.41|7
1728617230000|2024-10-11 03:27:10|14901.83|14821.83|14902.84|14822.84|14902.87|14822.87|14901.83|14821.83|8
1728617240000|2024-10-11 03:27:20|14902.82|14822.82|14904.06|14824.06|14904.07|14824.07|14902.81|14822.81|8
1728617250000|2024-10-11 03:27:30|14903.75|14823.75|14903.59|14823.59|14903.75|14823.75|14903.59|14823.59|8
1728617260000|2024-10-11 03:27:40|14903.56|14823.56|14903.15|14823.15|14903.56|14823.56|14903.1|14823.1|8
1728617270000|2024-10-11 03:27:50|14903.49|14823.49|14903.18|14823.18|14903.64|14823.64|14903.18|14823.18|9
1728617280000|2024-10-11 03:28:00|14903.04|14823.04|14903.77|14823.77|14903.77|14823.77|14903.04|14823.04|6
1728617290000|2024-10-11 03:28:10|14903.57|14823.57|14903.55|14823.55|14903.57|14823.57|14903.49|14823.49|7
1728617300000|2024-10-11 03:28:20|14903.56|14823.56|14904.22|14824.22|14904.23|14824.23|14903.56|14823.56|6
1728617310000|2024-10-11 03:28:30|14906.11|14826.11|14905.04|14825.04|14906.11|14826.11|14905.04|14825.04|6
1728617320000|2024-10-11 03:28:40|14905.12|14825.12|14908.74|14828.74|14908.74|14828.74|14905.12|14825.12|7
1728617330000|2024-10-11 03:28:50|14908.8|14828.8|14908.18|14828.18|14908.8|14828.8|14907.26|14827.26|7
1728617340000|2024-10-11 03:29:00|14908.19|14828.19|14906.51|14826.51|14908.39|14828.39|14906.51|14826.51|7
1728617350000|2024-10-11 03:29:10|14906.35|14826.35|14906.4|14826.4|14906.46|14826.46|14906.31|14826.31|8
1728617360000|2024-10-11 03:29:20|14906.14|14826.14|14907.21|14827.21|14907.21|14827.21|14906.14|14826.14|7
1728617370000|2024-10-11 03:29:30|14907.18|14827.18|14907.45|14827.45|14907.45|14827.45|14906.9|14826.9|6
1728617380000|2024-10-11 03:29:40|14907.46|14827.46|14909.39|14829.39|14909.39|14829.39|14907.46|14827.46|7
1728617390000|2024-10-11 03:29:50|14909.41|14829.41|14910.38|14830.38|14910.38|14830.38|14909.41|14829.41|6
1728617400000|2024-10-11 03:30:00|14910.12|14830.12|14908.26|14828.26|14910.12|14830.12|14908.26|14828.26|9
1728617410000|2024-10-11 03:30:10|14908.25|14828.25|14907.96|14827.96|14908.25|14828.25|14907.95|14827.95|7
1728617420000|2024-10-11 03:30:20|14908.19|14828.19|14906.08|14826.08|14908.19|14828.19|14906.08|14826.08|7
1728617430000|2024-10-11 03:30:30|14905.86|14825.86|14903.87|14823.87|14905.91|14825.91|14903.87|14823.87|10
1728617440000|2024-10-11 03:30:40|14903.47|14823.47|14901.52|14821.52|14903.47|14823.47|14901.52|14821.52|7
1728617450000|2024-10-11 03:30:50|14901.45|14821.45|14899.55|14819.55|14901.45|14821.45|14899.21|14819.21|9
1728617460000|2024-10-11 03:31:00|14898.79|14818.79|14897|14817|14898.79|14818.79|14896.65|14816.65|9
1728617470000|2024-10-11 03:31:10|14897.01|14817.01|14896.59|14816.59|14897.01|14817.01|14896.59|14816.59|8
1728617480000|2024-10-11 03:31:20|14896.6|14816.6|14895.71|14815.71|14896.6|14816.6|14895.71|14815.71|10
1728617490000|2024-10-11 03:31:30|14895.68|14815.68|14895.68|14815.68|14895.68|14815.68|14895.28|14815.28|8
1728617500000|2024-10-11 03:31:40|14895.75|14815.75|14895.56|14815.56|14895.75|14815.75|14895.49|14815.49|6
1728617510000|2024-10-11 03:31:50|14895.57|14815.57|14895.46|14815.46|14895.61|14815.61|14895.46|14815.46|6
1728617520000|2024-10-11 03:32:00|14895.62|14815.62|14893.66|14813.66|14895.62|14815.62|14893.66|14813.66|7
1728617530000|2024-10-11 03:32:10|14893.64|14813.64|14892.87|14812.87|14893.64|14813.64|14892.87|14812.87|9
1728617540000|2024-10-11 03:32:20|14892.88|14812.88|14892.95|14812.95|14894.05|14814.05|14892.88|14812.88|8
1728617550000|2024-10-11 03:32:30|14892.97|14812.97|14893.17|14813.17|14893.17|14813.17|14892.97|14812.97|4
1728617560000|2024-10-11 03:32:40|14893.75|14813.75|14893.58|14813.58|14893.75|14813.75|14893.07|14813.07|8
1728617570000|2024-10-11 03:32:50|14893.35|14813.35|14893.34|14813.34|14893.35|14813.35|14893.09|14813.09|5
1728617580000|2024-10-11 03:33:00|14893.58|14813.58|14894.19|14814.19|14894.2|14814.2|14893.31|14813.31|7
1728617590000|2024-10-11 03:33:10|14894.16|14814.16|14893.87|14813.87|14894.16|14814.16|14893.77|14813.77|7
1728617600000|2024-10-11 03:33:20|14893.83|14813.83|14893.24|14813.24|14894.18|14814.18|14893.24|14813.24|5
1728617610000|2024-10-11 03:33:30|14893.21|14813.21|14894.19|14814.19|14894.19|14814.19|14893.18|14813.18|10
1728617620000|2024-10-11 03:33:40|14894.16|14814.16|14894.16|14814.16|14894.16|14814.16|14894.15|14814.15|3
1728617630000|2024-10-11 03:33:50|14894.32|14814.32|14894.42|14814.42|14894.42|14814.42|14894.32|14814.32|5
1728617640000|2024-10-11 03:34:00|14894.68|14814.68|14895.58|14815.58|14895.58|14815.58|14894.34|14814.34|6
1728617650000|2024-10-11 03:34:10|14895.61|14815.61|14895.4|14815.4|14895.61|14815.61|14895.18|14815.18|7
1728617660000|2024-10-11 03:34:20|14895.81|14815.81|14897.18|14817.18|14897.18|14817.18|14895.81|14815.81|7
1728617670000|2024-10-11 03:34:30|14897.19|14817.19|14896.43|14816.43|14897.2|14817.2|14896.41|14816.41|5
1728617680000|2024-10-11 03:34:40|14896.47|14816.47|14896.44|14816.44|14896.47|14816.47|14896.44|14816.44|6
1728617690000|2024-10-11 03:34:50|14897.19|14817.19|14897.1|14817.1|14897.21|14817.21|14897.04|14817.04|6
1728617700000|2024-10-11 03:35:00|14897.13|14817.13|14897.33|14817.33|14897.33|14817.33|14897.13|14817.13|10
1728617710000|2024-10-11 03:35:10|14897.34|14817.34|14898.34|14818.34|14898.34|14818.34|14897.34|14817.34|8
1728617720000|2024-10-11 03:35:20|14898.37|14818.37|14898.44|14818.44|14898.49|14818.49|14898.37|14818.37|8
1728617730000|2024-10-11 03:35:30|14898.43|14818.43|14897.86|14817.86|14898.66|14818.66|14897.86|14817.86|10
1728617740000|2024-10-11 03:35:40|14897.23|14817.23|14897.29|14817.29|14897.31|14817.31|14897.08|14817.08|8
1728617750000|2024-10-11 03:35:50|14897.3|14817.3|14897.29|14817.29|14897.3|14817.3|14897.29|14817.29|2
1728617760000|2024-10-11 03:36:00|14897.28|14817.28|14896.95|14816.95|14897.28|14817.28|14896.95|14816.95|7
1728617770000|2024-10-11 03:36:10|14896.91|14816.91|14898.82|14818.82|14898.82|14818.82|14896.91|14816.91|9
1728617780000|2024-10-11 03:36:20|14898.83|14818.83|14898.84|14818.84|14898.84|14818.84|14898.83|14818.83|2
1728617790000|2024-10-11 03:36:30|14898.83|14818.83|14900.84|14820.84|14900.84|14820.84|14898.83|14818.83|9
1728617800000|2024-10-11 03:36:40|14900.83|14820.83|14902.31|14822.31|14902.31|14822.31|14900.83|14820.83|7
1728617810000|2024-10-11 03:36:50|14902.33|14822.33|14902.03|14822.03|14902.35|14822.35|14901.77|14821.77|6
1728617820000|2024-10-11 03:37:00|14901.95|14821.95|14901.52|14821.52|14901.95|14821.95|14901.52|14821.52|6
1728617830000|2024-10-11 03:37:10|14901.49|14821.49|14900.92|14820.92|14901.49|14821.49|14900.92|14820.92|10
1728617840000|2024-10-11 03:37:20|14900.88|14820.88|14900.67|14820.67|14900.93|14820.93|14900.67|14820.67|8
1728617850000|2024-10-11 03:37:30|14900.66|14820.66|14900.69|14820.69|14900.73|14820.73|14900.66|14820.66|6
1728617860000|2024-10-11 03:37:40|14900.7|14820.7|14900.68|14820.68|14900.7|14820.7|14900.48|14820.48|9
1728617870000|2024-10-11 03:37:50|14900.65|14820.65|14900.61|14820.61|14900.68|14820.68|14900.54|14820.54|6
1728617880000|2024-10-11 03:38:00|14900.69|14820.69|14900.69|14820.69|14900.69|14820.69|14900.67|14820.67|5
1728617890000|2024-10-11 03:38:10|14900.66|14820.66|14898.95|14818.95|14900.66|14820.66|14898.95|14818.95|9
1728617900000|2024-10-11 03:38:20|14898.93|14818.93|14898.81|14818.81|14898.93|14818.93|14898.81|14818.81|6
1728617910000|2024-10-11 03:38:30|14898.86|14818.86|14899.55|14819.55|14899.59|14819.59|14898.86|14818.86|6
1728617920000|2024-10-11 03:38:40|14899.3|14819.3|14901.22|14821.22|14901.22|14821.22|14899.13|14819.13|10
1728617930000|2024-10-11 03:38:50|14900.62|14820.62|14901.53|14821.53|14901.55|14821.55|14900.27|14820.27|10
1728617940000|2024-10-11 03:39:00|14901.98|14821.98|14904.11|14824.11|14904.11|14824.11|14901.97|14821.97|7
1728617950000|2024-10-11 03:39:10|14902.63|14822.63|14903.27|14823.27|14903.28|14823.28|14902.62|14822.62|5
1728617960000|2024-10-11 03:39:20|14903.29|14823.29|14905.36|14825.36|14905.38|14825.38|14903.29|14823.29|10
1728617970000|2024-10-11 03:39:30|14905.75|14825.75|14905.76|14825.76|14905.76|14825.76|14905.75|14825.75|2
1728617980000|2024-10-11 03:39:40|14905.77|14825.77|14905.95|14825.95|14905.95|14825.95|14905.76|14825.76|5
1728617990000|2024-10-11 03:39:50|14905.9|14825.9|14905.04|14825.04|14905.9|14825.9|14905.03|14825.03|6
1728618000000|2024-10-11 03:40:00|14905.05|14825.05|14905.53|14825.53|14905.55|14825.55|14905.05|14825.05|6
1728618010000|2024-10-11 03:40:10|14905.54|14825.54|14907|14827|14907|14827|14905.54|14825.54|6
1728618020000|2024-10-11 03:40:20|14906.82|14826.82|14907.78|14827.78|14907.78|14827.78|14906.82|14826.82|10
1728618030000|2024-10-11 03:40:30|14907.79|14827.79|14906.71|14826.71|14907.79|14827.79|14906.54|14826.54|5
1728618040000|2024-10-11 03:40:40|14906.75|14826.75|14907.6|14827.6|14907.75|14827.75|14906.75|14826.75|6
1728618050000|2024-10-11 03:40:50|14907.75|14827.75|14908.17|14828.17|14908.31|14828.31|14907.75|14827.75|8
1728618060000|2024-10-11 03:41:00|14908.15|14828.15|14908.35|14828.35|14908.41|14828.41|14908.15|14828.15|7
1728618070000|2024-10-11 03:41:10|14908.3|14828.3|14908.08|14828.08|14909.07|14829.07|14908.08|14828.08|6
1728618080000|2024-10-11 03:41:20|14908.1|14828.1|14908.26|14828.26|14908.68|14828.68|14907.93|14827.93|10
1728618090000|2024-10-11 03:41:30|14908.27|14828.27|14908.27|14828.27|14908.31|14828.31|14908.27|14828.27|5
1728618100000|2024-10-11 03:41:40|14908.26|14828.26|14912.68|14832.68|14912.68|14832.68|14908.26|14828.26|9
1728618110000|2024-10-11 03:41:50|14913.97|14833.97|14916.37|14836.37|14916.37|14836.37|14913.97|14833.97|8
1728618120000|2024-10-11 03:42:00|14916.18|14836.18|14916.21|14836.21|14916.58|14836.58|14916.05|14836.05|9
1728618130000|2024-10-11 03:42:10|14916.38|14836.38|14919.04|14839.04|14919.04|14839.04|14916.38|14836.38|9
1728618140000|2024-10-11 03:42:20|14918.78|14838.78|14918.06|14838.06|14918.78|14838.78|14918.06|14838.06|10
1728618150000|2024-10-11 03:42:30|14918.14|14838.14|14916.77|14836.77|14918.14|14838.14|14916.77|14836.77|8
1728618160000|2024-10-11 03:42:40|14916.65|14836.65|14913.87|14833.87|14916.67|14836.67|14912.46|14832.46|8
1728618170000|2024-10-11 03:42:50|14913.86|14833.86|14910.61|14830.61|14913.86|14833.86|14910.61|14830.61|10
1728618180000|2024-10-11 03:43:00|14910.45|14830.45|14909.16|14829.16|14910.45|14830.45|14909.16|14829.16|10
1728618190000|2024-10-11 03:43:10|14909.02|14829.02|14909.07|14829.07|14909.07|14829.07|14908.96|14828.96|5
1728618200000|2024-10-11 03:43:20|14909.14|14829.14|14907.21|14827.21|14909.15|14829.15|14907.21|14827.21|6
1728618210000|2024-10-11 03:43:30|14907.09|14827.09|14904.37|14824.37|14907.09|14827.09|14904.28|14824.28|8
1728618220000|2024-10-11 03:43:40|14904.34|14824.34|14903.48|14823.48|14904.57|14824.57|14902.89|14822.89|9
1728618230000|2024-10-11 03:43:50|14902.84|14822.84|14902.34|14822.34|14903.41|14823.41|14902.24|14822.24|9
1728618240000|2024-10-11 03:44:00|14902.07|14822.07|14903.21|14823.21|14903.22|14823.22|14902.06|14822.06|9
1728618250000|2024-10-11 03:44:10|14903.23|14823.23|14904.5|14824.5|14904.5|14824.5|14903.23|14823.23|9
1728618260000|2024-10-11 03:44:20|14904.49|14824.49|14904.3|14824.3|14904.88|14824.88|14903.88|14823.88|10
1728618270000|2024-10-11 03:44:30|14904.42|14824.42|14904.16|14824.16|14904.42|14824.42|14904.16|14824.16|8
1728618280000|2024-10-11 03:44:40|14904.71|14824.71|14904.93|14824.93|14905.1|14825.1|14904.59|14824.59|10
1728618290000|2024-10-11 03:44:50|14905|14825|14904.06|14824.06|14905|14825|14904.06|14824.06|4
1728618300000|2024-10-11 03:45:00|14904.07|14824.07|14907.31|14827.31|14907.31|14827.31|14904.07|14824.07|9
1728618310000|2024-10-11 03:45:10|14905.93|14825.93|14908.33|14828.33|14908.78|14828.78|14905.93|14825.93|10
1728618320000|2024-10-11 03:45:20|14908.12|14828.12|14907.37|14827.37|14908.5|14828.5|14906.97|14826.97|10
1728618330000|2024-10-11 03:45:30|14907.48|14827.48|14907.48|14827.48|14907.79|14827.79|14907.27|14827.27|9
1728618340000|2024-10-11 03:45:40|14907.26|14827.26|14907.57|14827.57|14907.57|14827.57|14907.25|14827.25|6
1728618350000|2024-10-11 03:45:50|14907.55|14827.55|14907.54|14827.54|14907.55|14827.55|14907.52|14827.52|5
1728618360000|2024-10-11 03:46:00|14907.27|14827.27|14907.82|14827.82|14908.02|14828.02|14907.19|14827.19|8
1728618370000|2024-10-11 03:46:10|14906.79|14826.79|14907.77|14827.77|14907.87|14827.87|14906.79|14826.79|9
1728618380000|2024-10-11 03:46:20|14907.83|14827.83|14907|14827|14907.88|14827.88|14906.91|14826.91|10
1728618390000|2024-10-11 03:46:30|14906.89|14826.89|14907.11|14827.11|14907.41|14827.41|14906.76|14826.76|8
1728618400000|2024-10-11 03:46:40|14907.1|14827.1|14907.12|14827.12|14907.53|14827.53|14907.1|14827.1|8
1728618410000|2024-10-11 03:46:50|14907.11|14827.11|14907.15|14827.15|14907.15|14827.15|14907.11|14827.11|3
1728618420000|2024-10-11 03:47:00|14907.11|14827.11|14906.85|14826.85|14907.11|14827.11|14906.85|14826.85|7
1728618430000|2024-10-11 03:47:10|14905.92|14825.92|14904.07|14824.07|14905.92|14825.92|14904.07|14824.07|10
1728618440000|2024-10-11 03:47:20|14900.59|14820.59|14900.46|14820.46|14900.59|14820.59|14900.46|14820.46|8
1728618450000|2024-10-11 03:47:30|14900.44|14820.44|14901.68|14821.68|14902.36|14822.36|14900.43|14820.43|10
1728618460000|2024-10-11 03:47:40|14901.65|14821.65|14901.95|14821.95|14902.09|14822.09|14901.24|14821.24|10
1728618470000|2024-10-11 03:47:50|14901.63|14821.63|14901.97|14821.97|14901.98|14821.98|14901.62|14821.62|6
1728618480000|2024-10-11 03:48:00|14901.98|14821.98|14902.67|14822.67|14902.67|14822.67|14901.97|14821.97|5
1728618490000|2024-10-11 03:48:10|14901.2|14821.2|14906.2|14826.2|14906.54|14826.54|14901.19|14821.19|10
1728618500000|2024-10-11 03:48:20|14906.29|14826.29|14906.32|14826.32|14906.95|14826.95|14906.22|14826.22|9
1728618510000|2024-10-11 03:48:30|14906.31|14826.31|14905.13|14825.13|14907.72|14827.72|14904.9|14824.9|9
1728618520000|2024-10-11 03:48:40|14905.6|14825.6|14908.43|14828.43|14908.43|14828.43|14905.48|14825.48|8
1728618530000|2024-10-11 03:48:50|14908.44|14828.44|14910.25|14830.25|14910.25|14830.25|14908.44|14828.44|7
1728618540000|2024-10-11 03:49:00|14910.27|14830.27|14912.26|14832.26|14912.26|14832.26|14909.77|14829.77|9
1728618550000|2024-10-11 03:49:10|14912.24|14832.24|14911.85|14831.85|14912.24|14832.24|14909.48|14829.48|10
1728618560000|2024-10-11 03:49:20|14911.87|14831.87|14907.91|14827.91|14911.92|14831.92|14907.91|14827.91|8
1728618570000|2024-10-11 03:49:30|14907.92|14827.92|14907.92|14827.92|14907.92|14827.92|14907.91|14827.91|3
1728618580000|2024-10-11 03:49:40|14907.94|14827.94|14907.9|14827.9|14907.94|14827.94|14907.89|14827.89|6
1728618590000|2024-10-11 03:49:50|14909.36|14829.36|14909.46|14829.46|14909.46|14829.46|14909.36|14829.36|6
1728618600000|2024-10-11 03:50:00|14909.45|14829.45|14909.52|14829.52|14909.52|14829.52|14908|14828|4
1728618610000|2024-10-11 03:50:10|14909.55|14829.55|14910.44|14830.44|14910.48|14830.48|14909.55|14829.55|7
1728618620000|2024-10-11 03:50:20|14910.48|14830.48|14914.27|14834.27|14914.4|14834.4|14910.48|14830.48|9
1728618630000|2024-10-11 03:50:30|14914.31|14834.31|14914.84|14834.84|14914.84|14834.84|14914.31|14834.31|9
1728618640000|2024-10-11 03:50:40|14914.82|14834.82|14916.16|14836.16|14916.16|14836.16|14914.79|14834.79|9
1728618650000|2024-10-11 03:50:50|14915.82|14835.82|14916.44|14836.44|14917.45|14837.45|14915.82|14835.82|7
1728618660000|2024-10-11 03:51:00|14916.48|14836.48|14916.69|14836.69|14917|14837|14916.16|14836.16|9
1728618670000|2024-10-11 03:51:10|14916.24|14836.24|14916.21|14836.21|14917.23|14837.23|14916.21|14836.21|9
1728618680000|2024-10-11 03:51:20|14916.19|14836.19|14914.58|14834.58|14916.19|14836.19|14914.58|14834.58|9
1728618690000|2024-10-11 03:51:30|14914.59|14834.59|14915.2|14835.2|14915.2|14835.2|14914.28|14834.28|9
1728618700000|2024-10-11 03:51:40|14915.79|14835.79|14917.02|14837.02|14917.04|14837.04|14915.24|14835.24|8
1728618710000|2024-10-11 03:51:50|14917.09|14837.09|14915.25|14835.25|14917.73|14837.73|14915.24|14835.24|10
1728618720000|2024-10-11 03:52:00|14915.21|14835.21|14913.71|14833.71|14915.21|14835.21|14913.7|14833.7|8
1728618730000|2024-10-11 03:52:10|14913.86|14833.86|14910.62|14830.62|14913.86|14833.86|14910.62|14830.62|10
1728618740000|2024-10-11 03:52:20|14910.59|14830.59|14910.96|14830.96|14910.96|14830.96|14909.16|14829.16|9
1728618750000|2024-10-11 03:52:30|14910.24|14830.24|14910.69|14830.69|14911.02|14831.02|14910.24|14830.24|10
1728618760000|2024-10-11 03:52:40|14910.66|14830.66|14908.8|14828.8|14910.66|14830.66|14908.78|14828.78|7
1728618770000|2024-10-11 03:52:50|14908.56|14828.56|14908.75|14828.75|14908.77|14828.77|14908.56|14828.56|7
1728618780000|2024-10-11 03:53:00|14908.77|14828.77|14909.17|14829.17|14909.17|14829.17|14908.77|14828.77|7
1728618790000|2024-10-11 03:53:10|14909.21|14829.21|14909.13|14829.13|14909.21|14829.21|14909.1|14829.1|7
1728618800000|2024-10-11 03:53:20|14909.2|14829.2|14908.96|14828.96|14909.2|14829.2|14908.96|14828.96|5
1728618810000|2024-10-11 03:53:30|14908.94|14828.94|14906.88|14826.88|14909.13|14829.13|14906.88|14826.88|8
1728618820000|2024-10-11 03:53:40|14906.82|14826.82|14906.59|14826.59|14906.82|14826.82|14905.85|14825.85|9
1728618830000|2024-10-11 03:53:50|14906.25|14826.25|14905.84|14825.84|14906.37|14826.37|14905.84|14825.84|9
1728618840000|2024-10-11 03:54:00|14905.93|14825.93|14905.76|14825.76|14905.93|14825.93|14905.76|14825.76|7
1728618850000|2024-10-11 03:54:10|14905.09|14825.09|14905.22|14825.22|14905.31|14825.31|14904.95|14824.95|10
1728618860000|2024-10-11 03:54:20|14905.2|14825.2|14905.15|14825.15|14905.47|14825.47|14904.87|14824.87|6
1728618870000|2024-10-11 03:54:30|14905.16|14825.16|14904.89|14824.89|14905.16|14825.16|14904.52|14824.52|8
1728618880000|2024-10-11 03:54:40|14905.09|14825.09|14904.55|14824.55|14905.09|14825.09|14904.53|14824.53|8
1728618890000|2024-10-11 03:54:50|14904.54|14824.54|14904.67|14824.67|14905.08|14825.08|14904.54|14824.54|5
1728618900000|2024-10-11 03:55:00|14905.09|14825.09|14904.74|14824.74|14905.09|14825.09|14904.73|14824.73|4
1728618910000|2024-10-11 03:55:10|14904.75|14824.75|14904.76|14824.76|14904.8|14824.8|14904.75|14824.75|4
1728618920000|2024-10-11 03:55:20|14904.73|14824.73|14903.73|14823.73|14904.73|14824.73|14903.73|14823.73|5
1728618930000|2024-10-11 03:55:30|14903.74|14823.74|14905.75|14825.75|14905.75|14825.75|14903.4|14823.4|5
1728618940000|2024-10-11 03:55:40|14905.87|14825.87|14906.19|14826.19|14906.22|14826.22|14905.87|14825.87|8
1728618950000|2024-10-11 03:55:50|14906.18|14826.18|14906.29|14826.29|14906.29|14826.29|14906.18|14826.18|7
1728618960000|2024-10-11 03:56:00|14906.3|14826.3|14904.87|14824.87|14906.33|14826.33|14904.87|14824.87|6
1728618970000|2024-10-11 03:56:10|14904.6|14824.6|14905.86|14825.86|14905.86|14825.86|14904.6|14824.6|8
1728618980000|2024-10-11 03:56:20|14905.84|14825.84|14905.93|14825.93|14905.93|14825.93|14905.71|14825.71|7
1728618990000|2024-10-11 03:56:30|14905.77|14825.77|14905.98|14825.98|14905.98|14825.98|14905.68|14825.68|5
1728619000000|2024-10-11 03:56:40|14905.99|14825.99|14905.53|14825.53|14905.99|14825.99|14905.53|14825.53|9
1728619010000|2024-10-11 03:56:50|14905.7|14825.7|14905.7|14825.7|14906.23|14826.23|14905.69|14825.69|6
1728619020000|2024-10-11 03:57:00|14905.69|14825.69|14906.34|14826.34|14906.73|14826.73|14905.69|14825.69|8
1728619030000|2024-10-11 03:57:10|14906.33|14826.33|14906.69|14826.69|14906.71|14826.71|14906.33|14826.33|10
1728619040000|2024-10-11 03:57:20|14906.61|14826.61|14905.75|14825.75|14906.61|14826.61|14905.75|14825.75|7
1728619050000|2024-10-11 03:57:30|14905.74|14825.74|14903.52|14823.52|14905.74|14825.74|14903.5|14823.5|8
1728619060000|2024-10-11 03:57:40|14903.45|14823.45|14903.29|14823.29|14903.45|14823.45|14903.29|14823.29|9
1728619070000|2024-10-11 03:57:50|14903.3|14823.3|14903.74|14823.74|14903.74|14823.74|14902.27|14822.27|8
1728619080000|2024-10-11 03:58:00|14903.77|14823.77|14904.48|14824.48|14904.48|14824.48|14903.45|14823.45|9
1728619090000|2024-10-11 03:58:10|14904.5|14824.5|14904.13|14824.13|14904.79|14824.79|14903.94|14823.94|9
1728619100000|2024-10-11 03:58:20|14903.59|14823.59|14902.91|14822.91|14903.59|14823.59|14902.91|14822.91|8
1728619110000|2024-10-11 03:58:30|14902.89|14822.89|14902.62|14822.62|14902.89|14822.89|14902.48|14822.48|6
1728619120000|2024-10-11 03:58:40|14901.88|14821.88|14901.75|14821.75|14901.89|14821.89|14901.74|14821.74|6
1728619130000|2024-10-11 03:58:50|14901.65|14821.65|14901.82|14821.82|14901.82|14821.82|14901.5|14821.5|7
1728619140000|2024-10-11 03:59:00|14901.19|14821.19|14899.95|14819.95|14901.32|14821.32|14899.95|14819.95|9
1728619150000|2024-10-11 03:59:10|14899.97|14819.97|14899.98|14819.98|14900.29|14820.29|14899.75|14819.75|7
1728619160000|2024-10-11 03:59:20|14899.86|14819.86|14898.63|14818.63|14899.86|14819.86|14898.63|14818.63|9
1728619170000|2024-10-11 03:59:30|14898.03|14818.03|14898.8|14818.8|14899.11|14819.11|14898.03|14818.03|9
1728619180000|2024-10-11 03:59:40|14897.76|14817.76|14897.81|14817.81|14897.95|14817.95|14897.76|14817.76|6
1728619190000|2024-10-11 03:59:50|14897.82|14817.82|14897.48|14817.48|14897.82|14817.82|14897.2|14817.2|6
1728619200000|2024-10-11 04:00:00|14897.47|14817.47|14896.8|14816.8|14897.8|14817.8|14896.55|14816.55|9
1728619210000|2024-10-11 04:00:10|14897.16|14817.16|14897.2|14817.2|14897.42|14817.42|14897.16|14817.16|8
1728619220000|2024-10-11 04:00:20|14897.21|14817.21|14898.9|14818.9|14898.9|14818.9|14897.21|14817.21|9
1728619230000|2024-10-11 04:00:30|14898.3|14818.3|14897.19|14817.19|14898.34|14818.34|14897.19|14817.19|10
1728619240000|2024-10-11 04:00:40|14896.94|14816.94|14896.25|14816.25|14896.94|14816.94|14896.25|14816.25|8
1728619250000|2024-10-11 04:00:50|14896.24|14816.24|14897.04|14817.04|14897.04|14817.04|14896.23|14816.23|8
1728619260000|2024-10-11 04:01:00|14897.05|14817.05|14896.11|14816.11|14897.06|14817.06|14896.1|14816.1|5
1728619270000|2024-10-11 04:01:10|14896.28|14816.28|14895.33|14815.33|14896.83|14816.83|14895.33|14815.33|10
1728619280000|2024-10-11 04:01:20|14895.15|14815.15|14894.41|14814.41|14895.15|14815.15|14893.64|14813.64|8
1728619290000|2024-10-11 04:01:30|14894.82|14814.82|14896.01|14816.01|14896.01|14816.01|14894.82|14814.82|8
1728619300000|2024-10-11 04:01:40|14896.02|14816.02|14896.31|14816.31|14896.36|14816.36|14896.02|14816.02|6
1728619310000|2024-10-11 04:01:50|14896.35|14816.35|14896.39|14816.39|14896.39|14816.39|14896.35|14816.35|4
1728619320000|2024-10-11 04:02:00|14896.7|14816.7|14896.69|14816.69|14896.75|14816.75|14896.69|14816.69|9
1728619330000|2024-10-11 04:02:10|14896.73|14816.73|14897.06|14817.06|14897.06|14817.06|14896.73|14816.73|6
1728619340000|2024-10-11 04:02:20|14897.1|14817.1|14897.2|14817.2|14897.86|14817.86|14897.1|14817.1|10
1728619350000|2024-10-11 04:02:30|14897.59|14817.59|14897.43|14817.43|14897.89|14817.89|14897.1|14817.1|9
1728619360000|2024-10-11 04:02:40|14897.38|14817.38|14897.17|14817.17|14897.81|14817.81|14897.12|14817.12|6
1728619370000|2024-10-11 04:02:50|14897.18|14817.18|14897.23|14817.23|14897.72|14817.72|14897.18|14817.18|6
1728619380000|2024-10-11 04:03:00|14897.26|14817.26|14897.5|14817.5|14897.73|14817.73|14897.26|14817.26|4
1728619390000|2024-10-11 04:03:10|14897.11|14817.11|14897.94|14817.94|14897.94|14817.94|14897.11|14817.11|6
1728619400000|2024-10-11 04:03:20|14897.92|14817.92|14900.21|14820.21|14900.21|14820.21|14897.68|14817.68|10
1728619410000|2024-10-11 04:03:30|14900.23|14820.23|14902.03|14822.03|14902.36|14822.36|14900.23|14820.23|10
1728619420000|2024-10-11 04:03:40|14902.08|14822.08|14902.44|14822.44|14902.44|14822.44|14901.53|14821.53|9
1728619430000|2024-10-11 04:03:50|14902.45|14822.45|14902.16|14822.16|14902.5|14822.5|14902.06|14822.06|10
1728619440000|2024-10-11 04:04:00|14902.41|14822.41|14907.73|14827.73|14907.73|14827.73|14902.41|14822.41|8
1728619450000|2024-10-11 04:04:10|14907.72|14827.72|14909.29|14829.29|14909.29|14829.29|14906.62|14826.62|10
1728619460000|2024-10-11 04:04:20|14909.78|14829.78|14909.01|14829.01|14910.05|14830.05|14908.8|14828.8|10
1728619470000|2024-10-11 04:04:30|14909.03|14829.03|14908.32|14828.32|14909.17|14829.17|14908.29|14828.29|8
1728619480000|2024-10-11 04:04:40|14908.33|14828.33|14910.67|14830.67|14910.67|14830.67|14908.28|14828.28|8
1728619490000|2024-10-11 04:04:50|14910.74|14830.74|14910.19|14830.19|14910.74|14830.74|14910.15|14830.15|7
1728619500000|2024-10-11 04:05:00|14909.86|14829.86|14912.27|14832.27|14912.28|14832.28|14909.86|14829.86|7
1728619510000|2024-10-11 04:05:10|14912.34|14832.34|14912.27|14832.27|14912.34|14832.34|14912.23|14832.23|8
1728619520000|2024-10-11 04:05:20|14912.36|14832.36|14913.31|14833.31|14913.42|14833.42|14912.36|14832.36|6
1728619530000|2024-10-11 04:05:30|14913.26|14833.26|14914.26|14834.26|14914.26|14834.26|14913.26|14833.26|7
1728619540000|2024-10-11 04:05:40|14914.39|14834.39|14914.05|14834.05|14914.39|14834.39|14914.01|14834.01|8
1728619550000|2024-10-11 04:05:50|14914.04|14834.04|14915.29|14835.29|14915.29|14835.29|14914.04|14834.04|9
1728619560000|2024-10-11 04:06:00|14916.15|14836.15|14916.91|14836.91|14916.91|14836.91|14916.09|14836.09|10
1728619570000|2024-10-11 04:06:10|14916.51|14836.51|14917.26|14837.26|14917.52|14837.52|14916.51|14836.51|8
1728619580000|2024-10-11 04:06:20|14917.64|14837.64|14917.58|14837.58|14917.65|14837.65|14917.49|14837.49|9
1728619590000|2024-10-11 04:06:30|14917.61|14837.61|14917.58|14837.58|14917.61|14837.61|14917.2|14837.2|8
1728619600000|2024-10-11 04:06:40|14916.92|14836.92|14915.36|14835.36|14917.08|14837.08|14915.36|14835.36|8
1728619610000|2024-10-11 04:06:50|14914.9|14834.9|14914.57|14834.57|14915.2|14835.2|14913.79|14833.79|7
1728619620000|2024-10-11 04:07:00|14914.58|14834.58|14913.48|14833.48|14914.66|14834.66|14913.48|14833.48|9
1728619630000|2024-10-11 04:07:10|14913.47|14833.47|14913.47|14833.47|14913.52|14833.52|14913.47|14833.47|4
1728619640000|2024-10-11 04:07:20|14913.43|14833.43|14912.2|14832.2|14913.43|14833.43|14912.2|14832.2|5
1728619650000|2024-10-11 04:07:30|14911.88|14831.88|14909.2|14829.2|14911.88|14831.88|14909.2|14829.2|8
1728619660000|2024-10-11 04:07:40|14909.19|14829.19|14908.36|14828.36|14909.19|14829.19|14908.02|14828.02|7
1728619670000|2024-10-11 04:07:50|14908.35|14828.35|14908.09|14828.09|14908.35|14828.35|14908.09|14828.09|7
1728619680000|2024-10-11 04:08:00|14908.08|14828.08|14909.19|14829.19|14909.64|14829.64|14908.08|14828.08|9
1728619690000|2024-10-11 04:08:10|14909.2|14829.2|14910.63|14830.63|14910.63|14830.63|14909.2|14829.2|10
1728619700000|2024-10-11 04:08:20|14910.9|14830.9|14910.22|14830.22|14911.1|14831.1|14910.22|14830.22|8
1728619710000|2024-10-11 04:08:30|14910.13|14830.13|14910.15|14830.15|14910.18|14830.18|14910.09|14830.09|5
1728619720000|2024-10-11 04:08:40|14910.18|14830.18|14909.9|14829.9|14910.34|14830.34|14909.78|14829.78|7
1728619730000|2024-10-11 04:08:50|14909.67|14829.67|14908.36|14828.36|14909.67|14829.67|14908.36|14828.36|7
1728619740000|2024-10-11 04:09:00|14908.56|14828.56|14909.23|14829.23|14909.23|14829.23|14908.56|14828.56|8
1728619750000|2024-10-11 04:09:10|14909.21|14829.21|14908.45|14828.45|14909.21|14829.21|14908.4|14828.4|9
1728619760000|2024-10-11 04:09:20|14907.53|14827.53|14907.35|14827.35|14907.93|14827.93|14906.84|14826.84|10
1728619770000|2024-10-11 04:09:30|14906.96|14826.96|14906.67|14826.67|14906.96|14826.96|14906.67|14826.67|7
1728619780000|2024-10-11 04:09:40|14906.66|14826.66|14906.84|14826.84|14906.9|14826.9|14906.57|14826.57|7
1728619790000|2024-10-11 04:09:50|14906.85|14826.85|14907.74|14827.74|14907.74|14827.74|14906.83|14826.83|6
1728619800000|2024-10-11 04:10:00|14908.1|14828.1|14908.14|14828.14|14908.3|14828.3|14908.09|14828.09|6
1728619810000|2024-10-11 04:10:10|14908.75|14828.75|14908.36|14828.36|14908.75|14828.75|14908.07|14828.07|9
1728619820000|2024-10-11 04:10:20|14908.37|14828.37|14908.35|14828.35|14908.37|14828.37|14908.35|14828.35|3
1728619830000|2024-10-11 04:10:30|14908.33|14828.33|14910.34|14830.34|14910.4|14830.4|14908.33|14828.33|5
1728619840000|2024-10-11 04:10:40|14911.04|14831.04|14911.49|14831.49|14911.5|14831.5|14910.65|14830.65|10
1728619850000|2024-10-11 04:10:50|14911.51|14831.51|14910.21|14830.21|14912|14832|14910.21|14830.21|10
1728619860000|2024-10-11 04:11:00|14910.24|14830.24|14910.16|14830.16|14910.24|14830.24|14910.16|14830.16|3
1728619870000|2024-10-11 04:11:10|14909.82|14829.82|14909.58|14829.58|14910.1|14830.1|14909.58|14829.58|10
1728619880000|2024-10-11 04:11:20|14909.57|14829.57|14909.49|14829.49|14909.57|14829.57|14909.43|14829.43|6
1728619890000|2024-10-11 04:11:30|14909.48|14829.48|14909.34|14829.34|14909.48|14829.48|14908.53|14828.53|8
1728619900000|2024-10-11 04:11:40|14909.28|14829.28|14910.95|14830.95|14910.95|14830.95|14909.27|14829.27|3
1728619910000|2024-10-11 04:11:50|14910.94|14830.94|14909.83|14829.83|14910.94|14830.94|14909.83|14829.83|6
1728619920000|2024-10-11 04:12:00|14909.86|14829.86|14909.69|14829.69|14909.89|14829.89|14909.69|14829.69|4
1728619930000|2024-10-11 04:12:10|14909.68|14829.68|14910.23|14830.23|14910.23|14830.23|14909.63|14829.63|9
1728619940000|2024-10-11 04:12:20|14910.29|14830.29|14908.87|14828.87|14910.33|14830.33|14908.87|14828.87|8
1728619950000|2024-10-11 04:12:30|14908.86|14828.86|14906.82|14826.82|14908.86|14828.86|14906.17|14826.17|8
1728619960000|2024-10-11 04:12:40|14907.09|14827.09|14905.05|14825.05|14907.09|14827.09|14905.05|14825.05|6
1728619970000|2024-10-11 04:12:50|14905.19|14825.19|14904.96|14824.96|14905.19|14825.19|14904.74|14824.74|6
1728619980000|2024-10-11 04:13:00|14904.95|14824.95|14903.89|14823.89|14904.99|14824.99|14903.87|14823.87|8
1728619990000|2024-10-11 04:13:10|14903.87|14823.87|14903.34|14823.34|14903.87|14823.87|14903.31|14823.31|7
1728620000000|2024-10-11 04:13:20|14903.35|14823.35|14903.13|14823.13|14903.35|14823.35|14903.13|14823.13|5
1728620010000|2024-10-11 04:13:30|14903.14|14823.14|14902.68|14822.68|14903.14|14823.14|14902.68|14822.68|5
1728620020000|2024-10-11 04:13:40|14903.14|14823.14|14902.78|14822.78|14903.14|14823.14|14902.78|14822.78|6
1728620030000|2024-10-11 04:13:50|14902.44|14822.44|14904.03|14824.03|14904.03|14824.03|14902.41|14822.41|4
1728620040000|2024-10-11 04:14:00|14904.01|14824.01|14904.77|14824.77|14904.77|14824.77|14904.01|14824.01|9
1728620050000|2024-10-11 04:14:10|14904.78|14824.78|14905.11|14825.11|14905.11|14825.11|14904.78|14824.78|8
1728620060000|2024-10-11 04:14:20|14905.12|14825.12|14906.16|14826.16|14906.17|14826.17|14905.12|14825.12|4
1728620070000|2024-10-11 04:14:30|14906.17|14826.17|14905.82|14825.82|14906.39|14826.39|14905.82|14825.82|5
1728620080000|2024-10-11 04:14:40|14905.57|14825.57|14903.99|14823.99|14905.82|14825.82|14903.93|14823.93|7
1728620090000|2024-10-11 04:14:50|14903.98|14823.98|14906.14|14826.14|14906.14|14826.14|14903.97|14823.97|6
1728620100000|2024-10-11 04:15:00|14906.3|14826.3|14905.98|14825.98|14906.72|14826.72|14905.79|14825.79|9
1728620110000|2024-10-11 04:15:10|14905.6|14825.6|14904.13|14824.13|14905.6|14825.6|14904.13|14824.13|7
1728620120000|2024-10-11 04:15:20|14902.74|14822.74|14900.79|14820.79|14903.22|14823.22|14900.79|14820.79|8
1728620130000|2024-10-11 04:15:30|14900.78|14820.78|14901.64|14821.64|14901.66|14821.66|14900.17|14820.17|9
1728620140000|2024-10-11 04:15:40|14902.25|14822.25|14902.78|14822.78|14902.78|14822.78|14902.14|14822.14|8
1728620150000|2024-10-11 04:15:50|14902.77|14822.77|14902.58|14822.58|14902.78|14822.78|14902.15|14822.15|6
1728620160000|2024-10-11 04:16:00|14902.37|14822.37|14901.2|14821.2|14902.37|14822.37|14901.2|14821.2|9
1728620170000|2024-10-11 04:16:10|14901.72|14821.72|14901.57|14821.57|14902.1|14822.1|14901.56|14821.56|9
1728620180000|2024-10-11 04:16:20|14901.58|14821.58|14901.48|14821.48|14901.81|14821.81|14901.31|14821.31|9
1728620190000|2024-10-11 04:16:30|14901.49|14821.49|14901.13|14821.13|14902.05|14822.05|14901.13|14821.13|8
1728620200000|2024-10-11 04:16:40|14901.08|14821.08|14901.64|14821.64|14901.64|14821.64|14901.08|14821.08|7
1728620210000|2024-10-11 04:16:50|14901.65|14821.65|14901.47|14821.47|14902.12|14822.12|14901.47|14821.47|7
1728620220000|2024-10-11 04:17:00|14901.39|14821.39|14901.33|14821.33|14901.4|14821.4|14901.32|14821.32|6
1728620230000|2024-10-11 04:17:10|14901.34|14821.34|14901.91|14821.91|14901.91|14821.91|14901.33|14821.33|9
1728620240000|2024-10-11 04:17:20|14901.98|14821.98|14901.71|14821.71|14902.22|14822.22|14901.54|14821.54|10
1728620250000|2024-10-11 04:17:30|14901.72|14821.72|14901.67|14821.67|14901.74|14821.74|14901.67|14821.67|6
1728620260000|2024-10-11 04:17:40|14901.66|14821.66|14901.32|14821.32|14901.91|14821.91|14901.32|14821.32|6
1728620270000|2024-10-11 04:17:50|14901.27|14821.27|14901.09|14821.09|14901.61|14821.61|14901.09|14821.09|7
1728620280000|2024-10-11 04:18:00|14901.06|14821.06|14901.52|14821.52|14901.52|14821.52|14901.06|14821.06|7
1728620290000|2024-10-11 04:18:10|14902.03|14822.03|14901.72|14821.72|14902.03|14822.03|14901.08|14821.08|7
1728620300000|2024-10-11 04:18:20|14901.71|14821.71|14900|14820|14901.71|14821.71|14900|14820|9
1728620310000|2024-10-11 04:18:30|14899.88|14819.88|14899.09|14819.09|14899.88|14819.88|14899.09|14819.09|8
1728620320000|2024-10-11 04:18:40|14899.03|14819.03|14898.53|14818.53|14899.03|14819.03|14898.18|14818.18|10
1728620330000|2024-10-11 04:18:50|14898.9|14818.9|14898.6|14818.6|14898.91|14818.91|14898.56|14818.56|8
1728620340000|2024-10-11 04:19:00|14898.39|14818.39|14899.44|14819.44|14899.44|14819.44|14898.39|14818.39|7
1728620350000|2024-10-11 04:19:10|14899.52|14819.52|14899.36|14819.36|14900.03|14820.03|14899.27|14819.27|7
1728620360000|2024-10-11 04:19:20|14899.95|14819.95|14900.39|14820.39|14900.93|14820.93|14899.95|14819.95|9
1728620370000|2024-10-11 04:19:30|14900.37|14820.37|14900.85|14820.85|14900.9|14820.9|14900.37|14820.37|8
1728620380000|2024-10-11 04:19:40|14900.86|14820.86|14901.27|14821.27|14901.28|14821.28|14900.86|14820.86|8
1728620390000|2024-10-11 04:19:50|14901.23|14821.23|14900.96|14820.96|14901.23|14821.23|14900.9|14820.9|7
1728620400000|2024-10-11 04:20:00|14901.24|14821.24|14901.24|14821.24|14901.24|14821.24|14901.1|14821.1|3
1728620410000|2024-10-11 04:20:10|14901.3|14821.3|14901.5|14821.5|14901.5|14821.5|14901.3|14821.3|6
1728620420000|2024-10-11 04:20:20|14901.45|14821.45|14901.37|14821.37|14901.45|14821.45|14901.37|14821.37|6
1728620430000|2024-10-11 04:20:30|14901.38|14821.38|14901.9|14821.9|14902.21|14822.21|14901.38|14821.38|8
1728620440000|2024-10-11 04:20:40|14901.85|14821.85|14902.08|14822.08|14902.09|14822.09|14901.83|14821.83|8
1728620450000|2024-10-11 04:20:50|14902.47|14822.47|14902.43|14822.43|14902.68|14822.68|14902.43|14822.43|7
1728620460000|2024-10-11 04:21:00|14902.35|14822.35|14902.54|14822.54|14902.81|14822.81|14902.35|14822.35|7
1728620470000|2024-10-11 04:21:10|14902.44|14822.44|14902.75|14822.75|14902.75|14822.75|14902.37|14822.37|8
1728620480000|2024-10-11 04:21:20|14903.31|14823.31|14903.49|14823.49|14903.49|14823.49|14903.31|14823.31|7
1728620490000|2024-10-11 04:21:30|14903.48|14823.48|14903.82|14823.82|14903.83|14823.83|14903.24|14823.24|8
1728620500000|2024-10-11 04:21:40|14903.81|14823.81|14903.84|14823.84|14903.84|14823.84|14903.81|14823.81|3
1728620510000|2024-10-11 04:21:50|14903.9|14823.9|14904.96|14824.96|14905.13|14825.13|14903.9|14823.9|6
1728620520000|2024-10-11 04:22:00|14905.17|14825.17|14905.06|14825.06|14905.33|14825.33|14905.06|14825.06|7
1728620530000|2024-10-11 04:22:10|14905.17|14825.17|14904.71|14824.71|14905.22|14825.22|14904.71|14824.71|8
1728620540000|2024-10-11 04:22:20|14904.7|14824.7|14904.73|14824.73|14904.78|14824.78|14904.7|14824.7|6
1728620550000|2024-10-11 04:22:30|14904.71|14824.71|14904.7|14824.7|14904.74|14824.74|14904.7|14824.7|5
1728620560000|2024-10-11 04:22:40|14904.69|14824.69|14904.63|14824.63|14904.7|14824.7|14904.63|14824.63|5
1728620570000|2024-10-11 04:22:50|14904.62|14824.62|14904.82|14824.82|14904.85|14824.85|14904.62|14824.62|5
1728620580000|2024-10-11 04:23:00|14904.83|14824.83|14904.43|14824.43|14904.83|14824.83|14904.39|14824.39|9
1728620590000|2024-10-11 04:23:10|14904.44|14824.44|14904.34|14824.34|14904.44|14824.44|14904.34|14824.34|4
1728620600000|2024-10-11 04:23:20|14904.43|14824.43|14904.62|14824.62|14904.68|14824.68|14904.29|14824.29|9
1728620610000|2024-10-11 04:23:30|14904.61|14824.61|14904.61|14824.61|14904.93|14824.93|14904.57|14824.57|7
1728620620000|2024-10-11 04:23:40|14904.62|14824.62|14904.79|14824.79|14904.83|14824.83|14904.6|14824.6|7
1728620630000|2024-10-11 04:23:50|14904.78|14824.78|14904.74|14824.74|14904.79|14824.79|14904.74|14824.74|5
1728620640000|2024-10-11 04:24:00|14904.73|14824.73|14904.64|14824.64|14904.73|14824.73|14904.64|14824.64|6
1728620650000|2024-10-11 04:24:10|14904.47|14824.47|14904.63|14824.63|14904.67|14824.67|14904.46|14824.46|7
1728620660000|2024-10-11 04:24:20|14904.53|14824.53|14904.57|14824.57|14904.69|14824.69|14904.53|14824.53|4
1728620670000|2024-10-11 04:24:30|14904.61|14824.61|14904.56|14824.56|14904.69|14824.69|14904.54|14824.54|7
1728620680000|2024-10-11 04:24:40|14904.55|14824.55|14904.02|14824.02|14904.69|14824.69|14903.98|14823.98|6
1728620690000|2024-10-11 04:24:50|14904.07|14824.07|14904.64|14824.64|14904.64|14824.64|14903.99|14823.99|9
1728620700000|2024-10-11 04:25:00|14904.65|14824.65|14904.12|14824.12|14904.65|14824.65|14903.99|14823.99|10
1728620710000|2024-10-11 04:25:10|14904.26|14824.26|14904.76|14824.76|14904.76|14824.76|14904.18|14824.18|6
1728620720000|2024-10-11 04:25:20|14904.31|14824.31|14905.05|14825.05|14905.05|14825.05|14904.31|14824.31|9
1728620730000|2024-10-11 04:25:30|14905.06|14825.06|14904.52|14824.52|14905.06|14825.06|14904.52|14824.52|3
1728620740000|2024-10-11 04:25:40|14904.89|14824.89|14905.19|14825.19|14905.19|14825.19|14904.88|14824.88|7
1728620750000|2024-10-11 04:25:50|14905.18|14825.18|14905.09|14825.09|14905.4|14825.4|14904.81|14824.81|9
1728620760000|2024-10-11 04:26:00|14905.45|14825.45|14905.4|14825.4|14905.48|14825.48|14905.11|14825.11|9
1728620770000|2024-10-11 04:26:10|14905.18|14825.18|14903.58|14823.58|14905.18|14825.18|14903.41|14823.41|8
1728620780000|2024-10-11 04:26:20|14903.9|14823.9|14903.26|14823.26|14903.9|14823.9|14903.26|14823.26|6
1728620790000|2024-10-11 04:26:30|14903.25|14823.25|14903.24|14823.24|14903.27|14823.27|14903.23|14823.23|7
1728620800000|2024-10-11 04:26:40|14903.55|14823.55|14903.54|14823.54|14903.55|14823.55|14903.53|14823.53|4
1728620810000|2024-10-11 04:26:50|14903.6|14823.6|14904.57|14824.57|14904.65|14824.65|14903.6|14823.6|8
1728620820000|2024-10-11 04:27:00|14904.65|14824.65|14904.7|14824.7|14904.74|14824.74|14904.3|14824.3|10
1728620830000|2024-10-11 04:27:10|14904.79|14824.79|14901.9|14821.9|14904.79|14824.79|14901.9|14821.9|7
1728620840000|2024-10-11 04:27:20|14901.14|14821.14|14896.26|14816.26|14901.14|14821.14|14896.26|14816.26|10
1728620850000|2024-10-11 04:27:30|14896.7|14816.7|14894.73|14814.73|14896.72|14816.72|14894.73|14814.73|10
1728620860000|2024-10-11 04:27:40|14894.69|14814.69|14894.78|14814.78|14894.78|14814.78|14894.69|14814.69|7
1728620870000|2024-10-11 04:27:50|14894.79|14814.79|14895.02|14815.02|14895.03|14815.03|14894.79|14814.79|8
1728620880000|2024-10-11 04:28:00|14895.03|14815.03|14896.12|14816.12|14896.25|14816.25|14895.01|14815.01|8
1728620890000|2024-10-11 04:28:10|14894.88|14814.88|14893.95|14813.95|14894.88|14814.88|14893.75|14813.75|10
1728620900000|2024-10-11 04:28:20|14893.88|14813.88|14893.6|14813.6|14893.88|14813.88|14893.21|14813.21|9
1728620910000|2024-10-11 04:28:30|14893.61|14813.61|14893.2|14813.2|14893.89|14813.89|14893.2|14813.2|6
1728620920000|2024-10-11 04:28:40|14893.31|14813.31|14893.64|14813.64|14894.02|14814.02|14893.31|14813.31|6
1728620930000|2024-10-11 04:28:50|14893.65|14813.65|14894.12|14814.12|14894.12|14814.12|14893.55|14813.55|6
1728620940000|2024-10-11 04:29:00|14893.9|14813.9|14893.81|14813.81|14894.13|14814.13|14893.81|14813.81|7
1728620950000|2024-10-11 04:29:10|14893.55|14813.55|14895.28|14815.28|14895.28|14815.28|14893.55|14813.55|9
1728620960000|2024-10-11 04:29:20|14895.29|14815.29|14894.76|14814.76|14895.3|14815.3|14894.76|14814.76|9
1728620970000|2024-10-11 04:29:30|14894.75|14814.75|14894.81|14814.81|14894.81|14814.81|14894.75|14814.75|5
1728620980000|2024-10-11 04:29:40|14894.82|14814.82|14895.1|14815.1|14895.1|14815.1|14894.81|14814.81|3
1728620990000|2024-10-11 04:29:50|14895.05|14815.05|14891.76|14811.76|14895.05|14815.05|14891.74|14811.74|8
1728621000000|2024-10-11 04:30:00|14891.77|14811.77|14894.09|14814.09|14894.09|14814.09|14891.77|14811.77|9
1728621010000|2024-10-11 04:30:10|14894.1|14814.1|14895.65|14815.65|14895.65|14815.65|14894.1|14814.1|9
1728621020000|2024-10-11 04:30:20|14895.38|14815.38|14897.23|14817.23|14897.24|14817.24|14895.2|14815.2|10
1728621030000|2024-10-11 04:30:30|14896.65|14816.65|14898.65|14818.65|14898.65|14818.65|14896.63|14816.63|9
1728621040000|2024-10-11 04:30:40|14898.43|14818.43|14898.29|14818.29|14898.45|14818.45|14898.05|14818.05|7
1728621050000|2024-10-11 04:30:50|14898.36|14818.36|14898.39|14818.39|14898.4|14818.4|14898.36|14818.36|5
1728621060000|2024-10-11 04:31:00|14898.08|14818.08|14898.76|14818.76|14898.76|14818.76|14897.97|14817.97|6
1728621070000|2024-10-11 04:31:10|14898.67|14818.67|14898.7|14818.7|14898.7|14818.7|14898.47|14818.47|8
1728621080000|2024-10-11 04:31:20|14898.22|14818.22|14898.02|14818.02|14898.22|14818.22|14897.8|14817.8|10
1728621090000|2024-10-11 04:31:30|14897.94|14817.94|14897.13|14817.13|14898.03|14818.03|14897.13|14817.13|6
1728621100000|2024-10-11 04:31:40|14897.07|14817.07|14895.49|14815.49|14897.67|14817.67|14894.82|14814.82|10
1728621110000|2024-10-11 04:31:50|14895.5|14815.5|14893.57|14813.57|14895.5|14815.5|14893.19|14813.19|9
1728621120000|2024-10-11 04:32:00|14893.59|14813.59|14893.95|14813.95|14894.38|14814.38|14893.59|14813.59|10
1728621130000|2024-10-11 04:32:10|14894.07|14814.07|14893.16|14813.16|14894.07|14814.07|14893.16|14813.16|8
1728621140000|2024-10-11 04:32:20|14893.11|14813.11|14893.62|14813.62|14893.63|14813.63|14892.95|14812.95|10
1728621150000|2024-10-11 04:32:30|14893.61|14813.61|14893.49|14813.49|14893.62|14813.62|14893.49|14813.49|8
1728621160000|2024-10-11 04:32:40|14893.35|14813.35|14894.99|14814.99|14895.51|14815.51|14893.35|14813.35|9
1728621170000|2024-10-11 04:32:50|14894.97|14814.97|14895.44|14815.44|14895.53|14815.53|14894.97|14814.97|9
1728621180000|2024-10-11 04:33:00|14895.32|14815.32|14895.62|14815.62|14895.62|14815.62|14895.32|14815.32|8
1728621190000|2024-10-11 04:33:10|14895.29|14815.29|14895.99|14815.99|14895.99|14815.99|14895.23|14815.23|8
1728621200000|2024-10-11 04:33:20|14896|14816|14893.66|14813.66|14896.36|14816.36|14893.62|14813.62|10
1728621210000|2024-10-11 04:33:30|14893.43|14813.43|14892.72|14812.72|14893.57|14813.57|14892.72|14812.72|9
1728621220000|2024-10-11 04:33:40|14892.68|14812.68|14891.85|14811.85|14892.92|14812.92|14891.85|14811.85|9
1728621230000|2024-10-11 04:33:50|14891.5|14811.5|14891.35|14811.35|14891.5|14811.5|14891.35|14811.35|6
1728621240000|2024-10-11 04:34:00|14889.88|14809.88|14888.6|14808.6|14889.88|14809.88|14888.6|14808.6|9
1728621250000|2024-10-11 04:34:10|14888.59|14808.59|14888.6|14808.6|14888.74|14808.74|14888.51|14808.51|9
1728621260000|2024-10-11 04:34:20|14888.62|14808.62|14888.06|14808.06|14888.62|14808.62|14888.06|14808.06|7
1728621270000|2024-10-11 04:34:30|14888.01|14808.01|14887.84|14807.84|14888.01|14808.01|14887.68|14807.68|7
1728621280000|2024-10-11 04:34:40|14887.81|14807.81|14887.58|14807.58|14888.13|14808.13|14887.52|14807.52|9
1728621290000|2024-10-11 04:34:50|14887.6|14807.6|14886.18|14806.18|14887.6|14807.6|14886.18|14806.18|9
1728621300000|2024-10-11 04:35:00|14885.52|14805.52|14884.97|14804.97|14885.52|14805.52|14884.35|14804.35|8
1728621310000|2024-10-11 04:35:10|14885.41|14805.41|14884.68|14804.68|14886.13|14806.13|14884.68|14804.68|8
1728621320000|2024-10-11 04:35:20|14885.08|14805.08|14885.58|14805.58|14885.67|14805.67|14885.08|14805.08|9
1728621330000|2024-10-11 04:35:30|14885.54|14805.54|14885.43|14805.43|14885.54|14805.54|14885.4|14805.4|7
1728621340000|2024-10-11 04:35:40|14885.5|14805.5|14885.44|14805.44|14885.78|14805.78|14885.27|14805.27|9
1728621350000|2024-10-11 04:35:50|14885.45|14805.45|14885.44|14805.44|14885.46|14805.46|14885.44|14805.44|3
1728621360000|2024-10-11 04:36:00|14885.45|14805.45|14885.4|14805.4|14885.53|14805.53|14885.39|14805.39|6
1728621370000|2024-10-11 04:36:10|14885.41|14805.41|14885.33|14805.33|14885.49|14805.49|14885.33|14805.33|7
1728621380000|2024-10-11 04:36:20|14885.3|14805.3|14885.43|14805.43|14885.43|14805.43|14885.27|14805.27|6
1728621390000|2024-10-11 04:36:30|14885.44|14805.44|14885.63|14805.63|14885.63|14805.63|14885.44|14805.44|7
1728621400000|2024-10-11 04:36:40|14885.53|14805.53|14885.23|14805.23|14886.5|14806.5|14885.02|14805.02|9
1728621410000|2024-10-11 04:36:50|14884.96|14804.96|14885.04|14805.04|14885.04|14805.04|14884.79|14804.79|3
1728621420000|2024-10-11 04:37:00|14885.22|14805.22|14884.92|14804.92|14885.22|14805.22|14884.66|14804.66|4
1728621430000|2024-10-11 04:37:10|14884.89|14804.89|14885.32|14805.32|14885.32|14805.32|14884.89|14804.89|9
1728621440000|2024-10-11 04:37:20|14885.35|14805.35|14885.52|14805.52|14885.52|14805.52|14885.35|14805.35|3
1728621450000|2024-10-11 04:37:30|14885.51|14805.51|14885.39|14805.39|14885.55|14805.55|14885.39|14805.39|5
1728621460000|2024-10-11 04:37:40|14885.34|14805.34|14885.35|14805.35|14885.35|14805.35|14884.45|14804.45|8
1728621470000|2024-10-11 04:37:50|14885.39|14805.39|14885.51|14805.51|14885.51|14805.51|14885.39|14805.39|4
1728621480000|2024-10-11 04:38:00|14885.52|14805.52|14886.43|14806.43|14886.43|14806.43|14885.51|14805.51|9
1728621490000|2024-10-11 04:38:10|14886.18|14806.18|14886.25|14806.25|14886.31|14806.31|14886.09|14806.09|9
1728621500000|2024-10-11 04:38:20|14886.07|14806.07|14885.73|14805.73|14886.07|14806.07|14885.51|14805.51|9
1728621510000|2024-10-11 04:38:30|14886.18|14806.18|14885.86|14805.86|14886.18|14806.18|14885.44|14805.44|8
1728621520000|2024-10-11 04:38:40|14886.08|14806.08|14885.8|14805.8|14886.11|14806.11|14885.76|14805.76|10
1728621530000|2024-10-11 04:38:50|14885.78|14805.78|14885.61|14805.61|14886.05|14806.05|14885.35|14805.35|6
1728621540000|2024-10-11 04:39:00|14885.59|14805.59|14885.57|14805.57|14885.59|14805.59|14885.57|14805.57|3
1728621550000|2024-10-11 04:39:10|14885.21|14805.21|14885.55|14805.55|14885.55|14805.55|14885.19|14805.19|5
1728621560000|2024-10-11 04:39:20|14885.79|14805.79|14886.03|14806.03|14886.03|14806.03|14885.79|14805.79|6
1728621570000|2024-10-11 04:39:30|14886|14806|14886.25|14806.25|14886.25|14806.25|14886|14806|2
1728621580000|2024-10-11 04:39:40|14886.29|14806.29|14886.32|14806.32|14886.32|14806.32|14886.29|14806.29|3
1728621590000|2024-10-11 04:39:50|14886.33|14806.33|14886.33|14806.33|14886.72|14806.72|14886.33|14806.33|6
1728621600000|2024-10-11 04:40:00|14886.34|14806.34|14886.03|14806.03|14886.59|14806.59|14885.95|14805.95|8
1728621610000|2024-10-11 04:40:10|14885.94|14805.94|14892.5|14812.5|14892.5|14812.5|14885.94|14805.94|10
1728621620000|2024-10-11 04:40:20|14892.56|14812.56|14891.49|14811.49|14892.56|14812.56|14891.49|14811.49|10
1728621630000|2024-10-11 04:40:30|14892.47|14812.47|14893.85|14813.85|14893.91|14813.91|14892.47|14812.47|7
1728621640000|2024-10-11 04:40:40|14893.93|14813.93|14893.93|14813.93|14893.95|14813.95|14893.71|14813.71|9
1728621650000|2024-10-11 04:40:50|14894.15|14814.15|14894.2|14814.2|14894.38|14814.38|14894.15|14814.15|7
1728621660000|2024-10-11 04:41:00|14894.21|14814.21|14894.59|14814.59|14894.59|14814.59|14893.95|14813.95|9
1728621670000|2024-10-11 04:41:10|14894.53|14814.53|14894.49|14814.49|14894.53|14814.53|14894.31|14814.31|5
1728621680000|2024-10-11 04:41:20|14894.48|14814.48|14895.15|14815.15|14895.52|14815.52|14894.48|14814.48|6
1728621690000|2024-10-11 04:41:30|14895.21|14815.21|14895.26|14815.26|14895.26|14815.26|14895.21|14815.21|3
1728621700000|2024-10-11 04:41:40|14895.32|14815.32|14895.16|14815.16|14895.32|14815.32|14895.16|14815.16|2
1728621710000|2024-10-11 04:41:50|14895.15|14815.15|14895.18|14815.18|14895.18|14815.18|14894.79|14814.79|7
1728621720000|2024-10-11 04:42:00|14895.22|14815.22|14894.96|14814.96|14895.26|14815.26|14894.96|14814.96|10
1728621730000|2024-10-11 04:42:10|14894.95|14814.95|14894.54|14814.54|14894.95|14814.95|14894.13|14814.13|9
1728621740000|2024-10-11 04:42:20|14893.66|14813.66|14893.45|14813.45|14893.66|14813.66|14893.45|14813.45|8
1728621750000|2024-10-11 04:42:30|14893.44|14813.44|14894.62|14814.62|14894.62|14814.62|14893.44|14813.44|9
1728621760000|2024-10-11 04:42:40|14894.69|14814.69|14893.99|14813.99|14894.69|14814.69|14893.99|14813.99|8
1728621770000|2024-10-11 04:42:50|14894.01|14814.01|14893.34|14813.34|14894.01|14814.01|14893.31|14813.31|6
1728621780000|2024-10-11 04:43:00|14893.28|14813.28|14893.6|14813.6|14893.61|14813.61|14893.28|14813.28|6
1728621790000|2024-10-11 04:43:10|14893.38|14813.38|14893.79|14813.79|14893.79|14813.79|14893.38|14813.38|7
1728621800000|2024-10-11 04:43:20|14893.98|14813.98|14893.47|14813.47|14893.98|14813.98|14893.26|14813.26|7
1728621810000|2024-10-11 04:43:30|14893.61|14813.61|14894.08|14814.08|14894.08|14814.08|14893.6|14813.6|6
1728621820000|2024-10-11 04:43:40|14894.21|14814.21|14894.22|14814.22|14894.23|14814.23|14894.19|14814.19|5
1728621830000|2024-10-11 04:43:50|14894.2|14814.2|14894.16|14814.16|14894.2|14814.2|14894.16|14814.16|5
1728621840000|2024-10-11 04:44:00|14894.09|14814.09|14893.79|14813.79|14894.13|14814.13|14893.78|14813.78|5
1728621850000|2024-10-11 04:44:10|14893.78|14813.78|14893.43|14813.43|14893.78|14813.78|14893.43|14813.43|6
1728621860000|2024-10-11 04:44:20|14893.4|14813.4|14892.87|14812.87|14893.4|14813.4|14892.87|14812.87|5
1728621870000|2024-10-11 04:44:30|14893.15|14813.15|14893.11|14813.11|14893.15|14813.15|14893.07|14813.07|7
1728621880000|2024-10-11 04:44:40|14893.08|14813.08|14893.09|14813.09|14893.09|14813.09|14893.06|14813.06|4
1728621890000|2024-10-11 04:44:50|14893.1|14813.1|14893|14813|14893.1|14813.1|14892.69|14812.69|7
1728621900000|2024-10-11 04:45:00|14893.03|14813.03|14893.43|14813.43|14893.43|14813.43|14893.03|14813.03|7
1728621910000|2024-10-11 04:45:10|14893.09|14813.09|14893.12|14813.12|14893.55|14813.55|14893.09|14813.09|10
1728621920000|2024-10-11 04:45:20|14893.07|14813.07|14892.14|14812.14|14893.07|14813.07|14892.01|14812.01|5
1728621930000|2024-10-11 04:45:30|14892.07|14812.07|14891.75|14811.75|14892.53|14812.53|14891.75|14811.75|8
1728621940000|2024-10-11 04:45:40|14891.33|14811.33|14891.26|14811.26|14891.43|14811.43|14891.26|14811.26|7
1728621950000|2024-10-11 04:45:50|14891.25|14811.25|14890.24|14810.24|14891.25|14811.25|14890.24|14810.24|9
1728621960000|2024-10-11 04:46:00|14890.23|14810.23|14890.52|14810.52|14890.52|14810.52|14889.89|14809.89|6
1728621970000|2024-10-11 04:46:10|14890.41|14810.41|14890.17|14810.17|14890.41|14810.41|14890.17|14810.17|7
1728621980000|2024-10-11 04:46:20|14890.18|14810.18|14890.52|14810.52|14890.52|14810.52|14890.17|14810.17|6
1728621990000|2024-10-11 04:46:30|14890.53|14810.53|14891.13|14811.13|14891.13|14811.13|14890.21|14810.21|4
1728622000000|2024-10-11 04:46:40|14891.76|14811.76|14891.68|14811.68|14891.76|14811.76|14891.21|14811.21|9
1728622010000|2024-10-11 04:46:50|14891.67|14811.67|14891.91|14811.91|14891.93|14811.93|14891.66|14811.66|7
1728622020000|2024-10-11 04:47:00|14891.9|14811.9|14891.13|14811.13|14891.9|14811.9|14891.06|14811.06|6
1728622030000|2024-10-11 04:47:10|14890.94|14810.94|14890.36|14810.36|14890.94|14810.94|14890.35|14810.35|10
1728622040000|2024-10-11 04:47:20|14890.35|14810.35|14890.19|14810.19|14890.35|14810.35|14890.18|14810.18|9
1728622050000|2024-10-11 04:47:30|14890.2|14810.2|14890.68|14810.68|14890.69|14810.69|14890.2|14810.2|8
1728622060000|2024-10-11 04:47:40|14890.18|14810.18|14890.04|14810.04|14890.77|14810.77|14890.04|14810.04|8
1728622070000|2024-10-11 04:47:50|14890.1|14810.1|14890.12|14810.12|14890.16|14810.16|14890.1|14810.1|5
1728622080000|2024-10-11 04:48:00|14890.11|14810.11|14890.07|14810.07|14890.28|14810.28|14890.07|14810.07|5
1728622090000|2024-10-11 04:48:10|14890.05|14810.05|14890.49|14810.49|14890.49|14810.49|14890|14810|9
1728622100000|2024-10-11 04:48:20|14890.5|14810.5|14891.2|14811.2|14891.76|14811.76|14890.5|14810.5|10
1728622110000|2024-10-11 04:48:30|14891.21|14811.21|14888.42|14808.42|14891.21|14811.21|14888.42|14808.42|10
1728622120000|2024-10-11 04:48:40|14888.51|14808.51|14887.53|14807.53|14888.58|14808.58|14887.53|14807.53|7
1728622130000|2024-10-11 04:48:50|14887.36|14807.36|14887.47|14807.47|14887.47|14807.47|14887.29|14807.29|5
1728622140000|2024-10-11 04:49:00|14887.84|14807.84|14888.11|14808.11|14888.23|14808.23|14887.84|14807.84|7
1728622150000|2024-10-11 04:49:10|14888.44|14808.44|14887.77|14807.77|14888.55|14808.55|14887.77|14807.77|7
1728622160000|2024-10-11 04:49:20|14887.92|14807.92|14888.32|14808.32|14888.36|14808.36|14887.91|14807.91|7
1728622170000|2024-10-11 04:49:30|14888.29|14808.29|14888.01|14808.01|14888.29|14808.29|14888.01|14808.01|5
1728622180000|2024-10-11 04:49:40|14888|14808|14888|14808|14888.01|14808.01|14888|14808|3
1728622190000|2024-10-11 04:49:50|14888.01|14808.01|14889.18|14809.18|14889.18|14809.18|14888.01|14808.01|6
1728622200000|2024-10-11 04:50:00|14889.21|14809.21|14890.12|14810.12|14890.12|14810.12|14889.11|14809.11|10
1728622210000|2024-10-11 04:50:10|14890.17|14810.17|14890.72|14810.72|14890.72|14810.72|14889.76|14809.76|7
1728622220000|2024-10-11 04:50:20|14890.76|14810.76|14892.18|14812.18|14892.3|14812.3|14890.76|14810.76|9
1728622230000|2024-10-11 04:50:30|14892.17|14812.17|14892.13|14812.13|14892.35|14812.35|14892.13|14812.13|8
1728622240000|2024-10-11 04:50:40|14892.12|14812.12|14892.14|14812.14|14892.23|14812.23|14892.11|14812.11|7
1728622250000|2024-10-11 04:50:50|14892.11|14812.11|14892.1|14812.1|14892.12|14812.12|14892.09|14812.09|6
1728622260000|2024-10-11 04:51:00|14892.31|14812.31|14892.26|14812.26|14892.34|14812.34|14892.19|14812.19|7
1728622270000|2024-10-11 04:51:10|14892.25|14812.25|14892.34|14812.34|14893.01|14813.01|14892.25|14812.25|8
1728622280000|2024-10-11 04:51:20|14892.29|14812.29|14893.1|14813.1|14893.1|14813.1|14892.26|14812.26|9
1728622290000|2024-10-11 04:51:30|14893.12|14813.12|14895.26|14815.26|14895.26|14815.26|14893.12|14813.12|7
1728622300000|2024-10-11 04:51:40|14895.53|14815.53|14895.55|14815.55|14895.55|14815.55|14895.48|14815.48|6
1728622310000|2024-10-11 04:51:50|14895.61|14815.61|14897.44|14817.44|14897.65|14817.65|14895.61|14815.61|9
1728622320000|2024-10-11 04:52:00|14897.66|14817.66|14898.04|14818.04|14898.04|14818.04|14897.66|14817.66|6
1728622330000|2024-10-11 04:52:10|14898.14|14818.14|14898.66|14818.66|14898.77|14818.77|14898.08|14818.08|8
1728622340000|2024-10-11 04:52:20|14898.7|14818.7|14901.58|14821.58|14901.58|14821.58|14898.7|14818.7|7
1728622350000|2024-10-11 04:52:30|14901.39|14821.39|14901.41|14821.41|14901.41|14821.41|14901.3|14821.3|8
1728622360000|2024-10-11 04:52:40|14901.64|14821.64|14902.52|14822.52|14902.92|14822.92|14901.38|14821.38|9
1728622370000|2024-10-11 04:52:50|14902.03|14822.03|14902.02|14822.02|14902.12|14822.12|14901.65|14821.65|9
1728622380000|2024-10-11 04:53:00|14901.96|14821.96|14902.6|14822.6|14902.6|14822.6|14901.9|14821.9|9
1728622390000|2024-10-11 04:53:10|14902.59|14822.59|14902.32|14822.32|14902.65|14822.65|14902.32|14822.32|8
1728622400000|2024-10-11 04:53:20|14902.45|14822.45|14901.93|14821.93|14902.45|14822.45|14901.88|14821.88|7
1728622410000|2024-10-11 04:53:30|14901.89|14821.89|14901.81|14821.81|14901.93|14821.93|14901.81|14821.81|6
1728622420000|2024-10-11 04:53:40|14901.8|14821.8|14901.33|14821.33|14901.83|14821.83|14901.33|14821.33|9
1728622430000|2024-10-11 04:53:50|14901.04|14821.04|14901.16|14821.16|14901.31|14821.31|14900.97|14820.97|8
1728622440000|2024-10-11 04:54:00|14901.13|14821.13|14899.29|14819.29|14901.13|14821.13|14899.29|14819.29|9
1728622450000|2024-10-11 04:54:10|14899.19|14819.19|14899.09|14819.09|14899.19|14819.19|14899.09|14819.09|9
1728622460000|2024-10-11 04:54:20|14899.11|14819.11|14899.1|14819.1|14899.82|14819.82|14899.1|14819.1|9
1728622470000|2024-10-11 04:54:30|14899.12|14819.12|14899.16|14819.16|14899.16|14819.16|14898.84|14818.84|7
1728622480000|2024-10-11 04:54:40|14899.24|14819.24|14899.23|14819.23|14899.26|14819.26|14899.23|14819.23|6
1728622490000|2024-10-11 04:54:50|14899.22|14819.22|14898.69|14818.69|14899.39|14819.39|14898.69|14818.69|7
1728622500000|2024-10-11 04:55:00|14898.91|14818.91|14898.99|14818.99|14899.13|14819.13|14898.91|14818.91|8
1728622510000|2024-10-11 04:55:10|14899.14|14819.14|14899.14|14819.14|14899.14|14819.14|14899.14|14819.14|1
1728622520000|2024-10-11 04:55:20|14899.08|14819.08|14899.41|14819.41|14899.41|14819.41|14899.02|14819.02|8
1728622530000|2024-10-11 04:55:30|14899.44|14819.44|14899.15|14819.15|14899.44|14819.44|14899.14|14819.14|7
1728622540000|2024-10-11 04:55:40|14899.14|14819.14|14899.1|14819.1|14899.15|14819.15|14899.06|14819.06|6
1728622550000|2024-10-11 04:55:50|14899.11|14819.11|14899.12|14819.12|14899.13|14819.13|14899.11|14819.11|4
1728622560000|2024-10-11 04:56:00|14899.13|14819.13|14898.2|14818.2|14899.13|14819.13|14898.2|14818.2|8
1728622570000|2024-10-11 04:56:10|14898.13|14818.13|14898.61|14818.61|14898.62|14818.62|14898.12|14818.12|8
1728622580000|2024-10-11 04:56:20|14898.37|14818.37|14900.16|14820.16|14900.63|14820.63|14898.21|14818.21|9
1728622590000|2024-10-11 04:56:30|14900.17|14820.17|14900.09|14820.09|14900.17|14820.17|14899.88|14819.88|5
1728622600000|2024-10-11 04:56:40|14900.05|14820.05|14900.44|14820.44|14900.44|14820.44|14900.03|14820.03|7
1728622610000|2024-10-11 04:56:50|14900.43|14820.43|14900.23|14820.23|14900.49|14820.49|14900.13|14820.13|9
1728622620000|2024-10-11 04:57:00|14900.25|14820.25|14900.2|14820.2|14900.27|14820.27|14900.2|14820.2|6
1728622630000|2024-10-11 04:57:10|14900.19|14820.19|14900.58|14820.58|14900.59|14820.59|14899.99|14819.99|8
1728622640000|2024-10-11 04:57:20|14900.54|14820.54|14900.92|14820.92|14901.5|14821.5|14900.5|14820.5|10
1728622650000|2024-10-11 04:57:30|14901.03|14821.03|14901.16|14821.16|14901.16|14821.16|14901.03|14821.03|6
1728622660000|2024-10-11 04:57:40|14901.17|14821.17|14900.9|14820.9|14901.17|14821.17|14900.79|14820.79|7
1728622670000|2024-10-11 04:57:50|14900.91|14820.91|14901.38|14821.38|14901.46|14821.46|14900.91|14820.91|6
1728622680000|2024-10-11 04:58:00|14901.12|14821.12|14901.21|14821.21|14901.45|14821.45|14901.12|14821.12|6
1728622690000|2024-10-11 04:58:10|14901.22|14821.22|14901.29|14821.29|14901.29|14821.29|14901.21|14821.21|4
1728622700000|2024-10-11 04:58:20|14901.3|14821.3|14900.74|14820.74|14901.31|14821.31|14900.74|14820.74|8
1728622710000|2024-10-11 04:58:30|14900.65|14820.65|14900.49|14820.49|14900.65|14820.65|14900.49|14820.49|5
1728622720000|2024-10-11 04:58:40|14900.72|14820.72|14900.97|14820.97|14900.97|14820.97|14900.72|14820.72|7
1728622730000|2024-10-11 04:58:50|14901|14821|14901.01|14821.01|14901.01|14821.01|14901|14821|4
1728622740000|2024-10-11 04:59:00|14901|14821|14900.83|14820.83|14901.01|14821.01|14900.83|14820.83|6
1728622750000|2024-10-11 04:59:10|14900.81|14820.81|14902.67|14822.67|14902.68|14822.68|14900.5|14820.5|10
1728622760000|2024-10-11 04:59:20|14902.68|14822.68|14904.38|14824.38|14904.42|14824.42|14902.68|14822.68|8
1728622770000|2024-10-11 04:59:30|14904.37|14824.37|14904.52|14824.52|14904.52|14824.52|14904.37|14824.37|2
1728622780000|2024-10-11 04:59:40|14904.53|14824.53|14904.6|14824.6|14904.61|14824.61|14904.4|14824.4|7
1728622790000|2024-10-11 04:59:50|14904.38|14824.38|14906.27|14826.27|14906.27|14826.27|14904.35|14824.35|8
1728622800000|2024-10-11 05:00:00|14906.26|14826.26|14907.37|14827.37|14907.39|14827.39|14905.61|14825.61|9
1728622810000|2024-10-11 05:00:10|14907.49|14827.49|14908.72|14828.72|14908.73|14828.73|14907.49|14827.49|8
1728622820000|2024-10-11 05:00:20|14909.06|14829.06|14909.33|14829.33|14909.35|14829.35|14908.56|14828.56|10
1728622830000|2024-10-11 05:00:30|14908.99|14828.99|14910.37|14830.37|14910.37|14830.37|14908.99|14828.99|6
1728622840000|2024-10-11 05:00:40|14910.38|14830.38|14910.64|14830.64|14910.81|14830.81|14910.35|14830.35|8
1728622850000|2024-10-11 05:00:50|14910.86|14830.86|14914.48|14834.48|14914.48|14834.48|14910.86|14830.86|9
1728622860000|2024-10-11 05:01:00|14914.4|14834.4|14915.88|14835.88|14916|14836|14914.4|14834.4|6
1728622870000|2024-10-11 05:01:10|14916.32|14836.32|14918.41|14838.41|14918.41|14838.41|14916.32|14836.32|9
1728622880000|2024-10-11 05:01:20|14918.56|14838.56|14920.34|14840.34|14920.34|14840.34|14918.56|14838.56|10
1728622890000|2024-10-11 05:01:30|14920.67|14840.67|14921.83|14841.83|14924|14844|14920.53|14840.53|9
1728622900000|2024-10-11 05:01:40|14921.84|14841.84|14922.16|14842.16|14922.16|14842.16|14921.84|14841.84|8
1728622910000|2024-10-11 05:01:50|14922.32|14842.32|14923.75|14843.75|14923.75|14843.75|14922.31|14842.31|8
1728622920000|2024-10-11 05:02:00|14923.76|14843.76|14924.14|14844.14|14924.14|14844.14|14923.53|14843.53|10
1728622930000|2024-10-11 05:02:10|14924.08|14844.08|14923.93|14843.93|14924.08|14844.08|14923.86|14843.86|8
1728622940000|2024-10-11 05:02:20|14924.15|14844.15|14924.19|14844.19|14924.42|14844.42|14924.13|14844.13|9
1728622950000|2024-10-11 05:02:30|14924.34|14844.34|14922.88|14842.88|14924.34|14844.34|14922.88|14842.88|10
1728622960000|2024-10-11 05:02:40|14923.14|14843.14|14923.15|14843.15|14923.41|14843.41|14923.06|14843.06|9
1728622970000|2024-10-11 05:02:50|14923.18|14843.18|14923.32|14843.32|14923.32|14843.32|14923.15|14843.15|7
1728622980000|2024-10-11 05:03:00|14923.39|14843.39|14923.37|14843.37|14924.12|14844.12|14923.34|14843.34|9
1728622990000|2024-10-11 05:03:10|14923.34|14843.34|14922.63|14842.63|14923.5|14843.5|14922.52|14842.52|9
1728623000000|2024-10-11 05:03:20|14922.65|14842.65|14922.49|14842.49|14922.65|14842.65|14922.49|14842.49|8
1728623010000|2024-10-11 05:03:30|14923.43|14843.43|14924.83|14844.83|14924.83|14844.83|14923.42|14843.42|9
1728623020000|2024-10-11 05:03:40|14924.89|14844.89|14925.9|14845.9|14925.9|14845.9|14924.6|14844.6|10
1728623030000|2024-10-11 05:03:50|14925.17|14845.17|14925.42|14845.42|14925.42|14845.42|14925.17|14845.17|7
1728623040000|2024-10-11 05:04:00|14925.41|14845.41|14925.94|14845.94|14925.94|14845.94|14925.34|14845.34|7
1728623050000|2024-10-11 05:04:10|14925.96|14845.96|14926.33|14846.33|14926.91|14846.91|14925.96|14845.96|8
1728623060000|2024-10-11 05:04:20|14926.37|14846.37|14926.59|14846.59|14926.59|14846.59|14925.93|14845.93|9
1728623070000|2024-10-11 05:04:30|14926.57|14846.57|14926.3|14846.3|14926.63|14846.63|14925.77|14845.77|9
1728623080000|2024-10-11 05:04:40|14926.45|14846.45|14925.95|14845.95|14926.45|14846.45|14925.91|14845.91|9
1728623090000|2024-10-11 05:04:50|14925.9|14845.9|14924.7|14844.7|14926.08|14846.08|14924.7|14844.7|8
1728623100000|2024-10-11 05:05:00|14924.96|14844.96|14923.86|14843.86|14925.02|14845.02|14923.79|14843.79|9
1728623110000|2024-10-11 05:05:10|14924.66|14844.66|14923.53|14843.53|14924.67|14844.67|14923.53|14843.53|9
1728623120000|2024-10-11 05:05:20|14923.23|14843.23|14920.81|14840.81|14923.23|14843.23|14920.81|14840.81|8
1728623130000|2024-10-11 05:05:30|14920.75|14840.75|14920.65|14840.65|14920.81|14840.81|14920.62|14840.62|6
1728623140000|2024-10-11 05:05:40|14920.64|14840.64|14921.03|14841.03|14921.25|14841.25|14920.64|14840.64|9
1728623150000|2024-10-11 05:05:50|14920.99|14840.99|14920.51|14840.51|14920.99|14840.99|14920.19|14840.19|10
1728623160000|2024-10-11 05:06:00|14920.32|14840.32|14920.52|14840.52|14920.81|14840.81|14920.32|14840.32|7
1728623170000|2024-10-11 05:06:10|14920.53|14840.53|14921.13|14841.13|14921.19|14841.19|14920.44|14840.44|9
1728623180000|2024-10-11 05:06:20|14921.08|14841.08|14920.61|14840.61|14921.08|14841.08|14920.57|14840.57|10
1728623190000|2024-10-11 05:06:30|14920.81|14840.81|14920.97|14840.97|14921|14841|14920.81|14840.81|5
1728623200000|2024-10-11 05:06:40|14920.73|14840.73|14920.71|14840.71|14920.75|14840.75|14920.56|14840.56|9
1728623210000|2024-10-11 05:06:50|14920.68|14840.68|14920.63|14840.63|14920.69|14840.69|14920.63|14840.63|6
1728623220000|2024-10-11 05:07:00|14920.77|14840.77|14920.49|14840.49|14920.77|14840.77|14920.31|14840.31|8
1728623230000|2024-10-11 05:07:10|14920.48|14840.48|14920.73|14840.73|14920.73|14840.73|14920.48|14840.48|7
1728623240000|2024-10-11 05:07:20|14920.74|14840.74|14920.92|14840.92|14921.04|14841.04|14920.73|14840.73|6
1728623250000|2024-10-11 05:07:30|14921.11|14841.11|14921.31|14841.31|14921.59|14841.59|14921.11|14841.11|9
1728623260000|2024-10-11 05:07:40|14921.23|14841.23|14921.65|14841.65|14921.74|14841.74|14921.23|14841.23|7
1728623270000|2024-10-11 05:07:50|14921.68|14841.68|14921|14841|14921.91|14841.91|14920.58|14840.58|10
1728623280000|2024-10-11 05:08:00|14920.99|14840.99|14920.55|14840.55|14920.99|14840.99|14920.55|14840.55|6
1728623290000|2024-10-11 05:08:10|14920.05|14840.05|14918.66|14838.66|14920.47|14840.47|14918.66|14838.66|10
1728623300000|2024-10-11 05:08:20|14918.64|14838.64|14919.35|14839.35|14919.35|14839.35|14918.21|14838.21|10
1728623310000|2024-10-11 05:08:30|14919.36|14839.36|14922.47|14842.47|14922.86|14842.86|14919.36|14839.36|8
1728623320000|2024-10-11 05:08:40|14922.62|14842.62|14921.88|14841.88|14922.67|14842.67|14921.83|14841.83|10
1728623330000|2024-10-11 05:08:50|14921.89|14841.89|14921.64|14841.64|14921.9|14841.9|14921.64|14841.64|8
1728623340000|2024-10-11 05:09:00|14921.56|14841.56|14921.64|14841.64|14921.64|14841.64|14921.56|14841.56|5
1728623350000|2024-10-11 05:09:10|14919.95|14839.95|14920.19|14840.19|14920.39|14840.39|14919.67|14839.67|6
1728623360000|2024-10-11 05:09:20|14920.14|14840.14|14917.87|14837.87|14920.14|14840.14|14917.87|14837.87|8
1728623370000|2024-10-11 05:09:30|14917.88|14837.88|14916.64|14836.64|14917.88|14837.88|14916.63|14836.63|9
1728623380000|2024-10-11 05:09:40|14916.54|14836.54|14916.5|14836.5|14916.62|14836.62|14916.35|14836.35|9
1728623390000|2024-10-11 05:09:50|14916.29|14836.29|14916.69|14836.69|14916.81|14836.81|14916.13|14836.13|10
1728623400000|2024-10-11 05:10:00|14916.77|14836.77|14916.59|14836.59|14916.88|14836.88|14916.59|14836.59|8
1728623410000|2024-10-11 05:10:10|14915.53|14835.53|14915.23|14835.23|14915.53|14835.53|14915.23|14835.23|6
1728623420000|2024-10-11 05:10:20|14915.21|14835.21|14915.23|14835.23|14915.23|14835.23|14914.67|14834.67|8
1728623430000|2024-10-11 05:10:30|14915.05|14835.05|14914.97|14834.97|14915.19|14835.19|14914.97|14834.97|8
1728623440000|2024-10-11 05:10:40|14914.96|14834.96|14914.94|14834.94|14914.96|14834.96|14914.94|14834.94|3
1728623450000|2024-10-11 05:10:50|14915.13|14835.13|14915.21|14835.21|14915.21|14835.21|14915.13|14835.13|5
1728623460000|2024-10-11 05:11:00|14915.23|14835.23|14914.75|14834.75|14915.23|14835.23|14914.75|14834.75|7
1728623470000|2024-10-11 05:11:10|14914.74|14834.74|14915.29|14835.29|14915.31|14835.31|14914.74|14834.74|8
1728623480000|2024-10-11 05:11:20|14915.28|14835.28|14915.21|14835.21|14915.5|14835.5|14915.08|14835.08|6
1728623490000|2024-10-11 05:11:30|14915.2|14835.2|14915.2|14835.2|14915.21|14835.21|14915.2|14835.2|3
1728623500000|2024-10-11 05:11:40|14915.23|14835.23|14915.46|14835.46|14915.54|14835.54|14915.23|14835.23|7
1728623510000|2024-10-11 05:11:50|14915.5|14835.5|14914.14|14834.14|14915.5|14835.5|14914.14|14834.14|5
1728623520000|2024-10-11 05:12:00|14914.15|14834.15|14914.23|14834.23|14914.33|14834.33|14914.15|14834.15|9
1728623530000|2024-10-11 05:12:10|14914.22|14834.22|14913.59|14833.59|14914.22|14834.22|14913.59|14833.59|5
1728623540000|2024-10-11 05:12:20|14913.62|14833.62|14910.67|14830.67|14914|14834|14910.67|14830.67|8
1728623550000|2024-10-11 05:12:30|14910.82|14830.82|14910.71|14830.71|14911.07|14831.07|14910.51|14830.51|9
1728623560000|2024-10-11 05:12:40|14910.67|14830.67|14910.67|14830.67|14910.67|14830.67|14910.67|14830.67|1
1728623570000|2024-10-11 05:12:50|14910.68|14830.68|14910.45|14830.45|14910.68|14830.68|14910.03|14830.03|6
1728623580000|2024-10-11 05:13:00|14910.48|14830.48|14910.5|14830.5|14910.52|14830.52|14910.47|14830.47|5
1728623590000|2024-10-11 05:13:10|14910.51|14830.51|14911|14831|14911|14831|14910.51|14830.51|8
1728623600000|2024-10-11 05:13:20|14911.02|14831.02|14910.66|14830.66|14911.05|14831.05|14910.54|14830.54|9
1728623610000|2024-10-11 05:13:30|14910.67|14830.67|14912.22|14832.22|14912.22|14832.22|14910.62|14830.62|9
1728623620000|2024-10-11 05:13:40|14912.24|14832.24|14911.95|14831.95|14912.48|14832.48|14911.95|14831.95|6
1728623630000|2024-10-11 05:13:50|14911.9|14831.9|14909.01|14829.01|14911.9|14831.9|14908.58|14828.58|10
1728623640000|2024-10-11 05:14:00|14908.88|14828.88|14907.77|14827.77|14908.88|14828.88|14907.77|14827.77|7
1728623650000|2024-10-11 05:14:10|14907.75|14827.75|14908.03|14828.03|14908.11|14828.11|14907.57|14827.57|7
1728623660000|2024-10-11 05:14:20|14908.02|14828.02|14906.95|14826.95|14908.02|14828.02|14906.76|14826.76|6
1728623670000|2024-10-11 05:14:30|14906.84|14826.84|14906.41|14826.41|14906.84|14826.84|14906.22|14826.22|7
1728623680000|2024-10-11 05:14:40|14905.85|14825.85|14903.64|14823.64|14905.96|14825.96|14903.54|14823.54|9
1728623690000|2024-10-11 05:14:50|14903.38|14823.38|14902.78|14822.78|14903.38|14823.38|14902.78|14822.78|9
1728623700000|2024-10-11 05:15:00|14902.74|14822.74|14903.36|14823.36|14903.38|14823.38|14902.74|14822.74|9
1728623710000|2024-10-11 05:15:10|14903.33|14823.33|14903.35|14823.35|14903.35|14823.35|14903.33|14823.33|2
1728623720000|2024-10-11 05:15:20|14903.02|14823.02|14903.56|14823.56|14903.57|14823.57|14903.02|14823.02|6
1728623730000|2024-10-11 05:15:30|14903.57|14823.57|14905.02|14825.02|14905.02|14825.02|14903.57|14823.57|7
1728623740000|2024-10-11 05:15:40|14905.03|14825.03|14905.54|14825.54|14905.56|14825.56|14905.03|14825.03|8
1728623750000|2024-10-11 05:15:50|14905.5|14825.5|14905.56|14825.56|14905.56|14825.56|14905.5|14825.5|4
1728623760000|2024-10-11 05:16:00|14905.6|14825.6|14912.27|14832.27|14912.27|14832.27|14905.6|14825.6|9
1728623770000|2024-10-11 05:16:10|14912.19|14832.19|14913.7|14833.7|14913.81|14833.81|14912.19|14832.19|9
1728623780000|2024-10-11 05:16:20|14913.71|14833.71|14914.51|14834.51|14915.44|14835.44|14913.56|14833.56|9
1728623790000|2024-10-11 05:16:30|14914.58|14834.58|14914.61|14834.61|14914.66|14834.66|14914.58|14834.58|7
1728623800000|2024-10-11 05:16:40|14914.84|14834.84|14916.46|14836.46|14916.46|14836.46|14914.84|14834.84|5
1728623810000|2024-10-11 05:16:50|14916.47|14836.47|14916.26|14836.26|14916.71|14836.71|14916.26|14836.26|6
1728623820000|2024-10-11 05:17:00|14916.25|14836.25|14917.87|14837.87|14917.89|14837.89|14916.25|14836.25|8
1728623830000|2024-10-11 05:17:10|14917.37|14837.37|14915.68|14835.68|14917.41|14837.41|14915.58|14835.58|9
1728623840000|2024-10-11 05:17:20|14915.66|14835.66|14915.01|14835.01|14915.66|14835.66|14915.01|14835.01|8
1728623850000|2024-10-11 05:17:30|14915|14835|14914.78|14834.78|14915.07|14835.07|14914.78|14834.78|9
1728623860000|2024-10-11 05:17:40|14914.65|14834.65|14914.52|14834.52|14914.78|14834.78|14914.52|14834.52|7
1728623870000|2024-10-11 05:17:50|14914.15|14834.15|14913.98|14833.98|14914.26|14834.26|14913.98|14833.98|6
1728623880000|2024-10-11 05:18:00|14913.97|14833.97|14915.12|14835.12|14915.12|14835.12|14913.62|14833.62|8
1728623890000|2024-10-11 05:18:10|14915.1|14835.1|14915.07|14835.07|14915.16|14835.16|14914.92|14834.92|9
1728623900000|2024-10-11 05:18:20|14915.06|14835.06|14914.31|14834.31|14915.32|14835.32|14914.31|14834.31|10
1728623910000|2024-10-11 05:18:30|14914.13|14834.13|14913.67|14833.67|14914.13|14834.13|14913.67|14833.67|7
1728623920000|2024-10-11 05:18:40|14914.01|14834.01|14913.04|14833.04|14914.01|14834.01|14913.04|14833.04|7
1728623930000|2024-10-11 05:18:50|14913.05|14833.05|14912.67|14832.67|14913.05|14833.05|14912.67|14832.67|8
1728623940000|2024-10-11 05:19:00|14912.68|14832.68|14912.35|14832.35|14912.68|14832.68|14912.35|14832.35|5
1728623950000|2024-10-11 05:19:10|14912.53|14832.53|14912.53|14832.53|14912.54|14832.54|14912.53|14832.53|3
1728623960000|2024-10-11 05:19:20|14912.52|14832.52|14913.4|14833.4|14913.4|14833.4|14912.21|14832.21|10
1728623970000|2024-10-11 05:19:30|14913.42|14833.42|14912.54|14832.54|14913.43|14833.43|14912.54|14832.54|8
1728623980000|2024-10-11 05:19:40|14912.52|14832.52|14911.29|14831.29|14912.53|14832.53|14911.29|14831.29|8
1728623990000|2024-10-11 05:19:50|14911.28|14831.28|14910.35|14830.35|14911.39|14831.39|14910.35|14830.35|8
1728624000000|2024-10-11 05:20:00|14910.3|14830.3|14907.96|14827.96|14910.3|14830.3|14907.96|14827.96|9
1728624010000|2024-10-11 05:20:10|14908.03|14828.03|14907.79|14827.79|14908.13|14828.13|14907.79|14827.79|7
1728624020000|2024-10-11 05:20:20|14907.78|14827.78|14906.57|14826.57|14907.78|14827.78|14906.37|14826.37|10
1728624030000|2024-10-11 05:20:30|14906.88|14826.88|14906.88|14826.88|14906.94|14826.94|14906.87|14826.87|6
1728624040000|2024-10-11 05:20:40|14906.87|14826.87|14905.02|14825.02|14906.87|14826.87|14905.02|14825.02|9
1728624050000|2024-10-11 05:20:50|14904.8|14824.8|14903.77|14823.77|14904.8|14824.8|14903.77|14823.77|6
1728624060000|2024-10-11 05:21:00|14903.76|14823.76|14903.2|14823.2|14903.96|14823.96|14903.2|14823.2|10
1728624070000|2024-10-11 05:21:10|14901.02|14821.02|14901.03|14821.03|14901.84|14821.84|14900.95|14820.95|7
1728624080000|2024-10-11 05:21:20|14900.82|14820.82|14901.02|14821.02|14901.02|14821.02|14900.71|14820.71|9
1728624090000|2024-10-11 05:21:30|14900.41|14820.41|14900.62|14820.62|14900.84|14820.84|14900.41|14820.41|7
1728624100000|2024-10-11 05:21:40|14900.63|14820.63|14900.46|14820.46|14900.63|14820.63|14900.42|14820.42|5
1728624110000|2024-10-11 05:21:50|14900.44|14820.44|14900.31|14820.31|14900.5|14820.5|14900.26|14820.26|10
1728624120000|2024-10-11 05:22:00|14900.15|14820.15|14900.21|14820.21|14900.52|14820.52|14900.13|14820.13|6
1728624130000|2024-10-11 05:22:10|14900.2|14820.2|14900.82|14820.82|14900.82|14820.82|14900.2|14820.2|7
1728624140000|2024-10-11 05:22:20|14900.19|14820.19|14899.76|14819.76|14900.19|14820.19|14899.76|14819.76|7
1728624150000|2024-10-11 05:22:30|14899.74|14819.74|14899.6|14819.6|14899.74|14819.74|14899.6|14819.6|4
1728624160000|2024-10-11 05:22:40|14899.63|14819.63|14898.77|14818.77|14899.63|14819.63|14898.77|14818.77|8
1728624170000|2024-10-11 05:22:50|14898.76|14818.76|14898.82|14818.82|14898.83|14818.83|14898.75|14818.75|9
1728624180000|2024-10-11 05:23:00|14899.13|14819.13|14898.77|14818.77|14899.13|14819.13|14898.74|14818.74|7
1728624190000|2024-10-11 05:23:10|14898.87|14818.87|14897.41|14817.41|14898.87|14818.87|14897.41|14817.41|10
1728624200000|2024-10-11 05:23:20|14897.23|14817.23|14894.51|14814.51|14897.23|14817.23|14894.43|14814.43|10
1728624210000|2024-10-11 05:23:30|14894.48|14814.48|14892.97|14812.97|14894.48|14814.48|14892.97|14812.97|9
1728624220000|2024-10-11 05:23:40|14892.94|14812.94|14892.08|14812.08|14893.07|14813.07|14891.93|14811.93|10
1728624230000|2024-10-11 05:23:50|14892.09|14812.09|14893.6|14813.6|14893.6|14813.6|14892.09|14812.09|7
1728624240000|2024-10-11 05:24:00|14893.33|14813.33|14893.08|14813.08|14893.33|14813.33|14893.08|14813.08|2
1728624250000|2024-10-11 05:24:10|14893|14813|14893.93|14813.93|14894.13|14814.13|14893|14813|10
1728624260000|2024-10-11 05:24:20|14893.6|14813.6|14894.01|14814.01|14894.01|14814.01|14893.34|14813.34|8
1728624270000|2024-10-11 05:24:30|14893.82|14813.82|14893.36|14813.36|14893.85|14813.85|14893.36|14813.36|10
1728624280000|2024-10-11 05:24:40|14893.34|14813.34|14894.09|14814.09|14894.13|14814.13|14893.33|14813.33|8
1728624290000|2024-10-11 05:24:50|14894.1|14814.1|14893.96|14813.96|14894.16|14814.16|14893.91|14813.91|6
1728624300000|2024-10-11 05:25:00|14893.98|14813.98|14893.31|14813.31|14894.01|14814.01|14893.31|14813.31|8
1728624310000|2024-10-11 05:25:10|14893.26|14813.26|14893.27|14813.27|14893.28|14813.28|14893.22|14813.22|6
1728624320000|2024-10-11 05:25:20|14893.29|14813.29|14892.69|14812.69|14893.83|14813.83|14892.69|14812.69|9
1728624330000|2024-10-11 05:25:30|14893.06|14813.06|14893.57|14813.57|14893.85|14813.85|14892.83|14812.83|10
1728624340000|2024-10-11 05:25:40|14893.58|14813.58|14892.86|14812.86|14893.62|14813.62|14892.86|14812.86|6
1728624350000|2024-10-11 05:25:50|14892.52|14812.52|14892.51|14812.51|14892.52|14812.52|14892.51|14812.51|6
1728624360000|2024-10-11 05:26:00|14892.52|14812.52|14890.35|14810.35|14893.2|14813.2|14890.35|14810.35|9
1728624370000|2024-10-11 05:26:10|14890.31|14810.31|14888.43|14808.43|14890.31|14810.31|14888.28|14808.28|10
1728624380000|2024-10-11 05:26:20|14888.42|14808.42|14888.6|14808.6|14888.7|14808.7|14888.41|14808.41|8
1728624390000|2024-10-11 05:26:30|14888.67|14808.67|14888.12|14808.12|14888.67|14808.67|14888.12|14808.12|8
1728624400000|2024-10-11 05:26:40|14888.38|14808.38|14888.27|14808.27|14888.38|14808.38|14888.15|14808.15|7
1728624410000|2024-10-11 05:26:50|14888.19|14808.19|14887.44|14807.44|14888.38|14808.38|14887.44|14807.44|8
1728624420000|2024-10-11 05:27:00|14887.43|14807.43|14887.36|14807.36|14888.36|14808.36|14887.34|14807.34|8
1728624430000|2024-10-11 05:27:10|14887.35|14807.35|14885.8|14805.8|14887.74|14807.74|14885.8|14805.8|8
1728624440000|2024-10-11 05:27:20|14885.95|14805.95|14884.13|14804.13|14886.38|14806.38|14884.08|14804.08|9
1728624450000|2024-10-11 05:27:30|14884.1|14804.1|14883.94|14803.94|14884.25|14804.25|14883.8|14803.8|8
1728624460000|2024-10-11 05:27:40|14883.69|14803.69|14883.46|14803.46|14883.69|14803.69|14883.46|14803.46|10
1728624470000|2024-10-11 05:27:50|14883.43|14803.43|14883.13|14803.13|14883.43|14803.43|14882.99|14802.99|8
1728624480000|2024-10-11 05:28:00|14883.14|14803.14|14883.16|14803.16|14883.16|14803.16|14883.14|14803.14|3
1728624490000|2024-10-11 05:28:10|14883.17|14803.17|14884.37|14804.37|14884.37|14804.37|14883.17|14803.17|9
1728624500000|2024-10-11 05:28:20|14884.46|14804.46|14884.39|14804.39|14884.74|14804.74|14884.03|14804.03|8
1728624510000|2024-10-11 05:28:30|14884.4|14804.4|14884.46|14804.46|14884.89|14804.89|14884.2|14804.2|10
1728624520000|2024-10-11 05:28:40|14884.7|14804.7|14884.35|14804.35|14885.12|14805.12|14884.35|14804.35|10
1728624530000|2024-10-11 05:28:50|14884.33|14804.33|14884.22|14804.22|14884.33|14804.33|14884.22|14804.22|6
1728624540000|2024-10-11 05:29:00|14884.46|14804.46|14884.42|14804.42|14884.71|14804.71|14884.42|14804.42|4
1728624550000|2024-10-11 05:29:10|14884.41|14804.41|14884.53|14804.53|14884.65|14804.65|14884.4|14804.4|7
1728624560000|2024-10-11 05:29:20|14884.52|14804.52|14885.24|14805.24|14885.29|14805.29|14884.52|14804.52|5
1728624570000|2024-10-11 05:29:30|14885.06|14805.06|14885.18|14805.18|14885.18|14805.18|14885.06|14805.06|6
1728624580000|2024-10-11 05:29:40|14885.2|14805.2|14885.24|14805.24|14885.39|14805.39|14885.2|14805.2|7
1728624590000|2024-10-11 05:29:50|14885.26|14805.26|14886.39|14806.39|14886.41|14806.41|14885.24|14805.24|9
1728624600000|2024-10-11 05:30:00|14886.1|14806.1|14886.07|14806.07|14886.1|14806.1|14886.07|14806.07|3
1728624610000|2024-10-11 05:30:10|14886.61|14806.61|14889.7|14809.7|14889.7|14809.7|14886.61|14806.61|9
1728624620000|2024-10-11 05:30:20|14890.52|14810.52|14889.7|14809.7|14890.92|14810.92|14889.61|14809.61|10
1728624630000|2024-10-11 05:30:30|14889.71|14809.71|14890.23|14810.23|14890.24|14810.24|14889.71|14809.71|8
1728624640000|2024-10-11 05:30:40|14890.24|14810.24|14890.36|14810.36|14890.9|14810.9|14890.24|14810.24|8
1728624650000|2024-10-11 05:30:50|14890.25|14810.25|14890.27|14810.27|14890.27|14810.27|14890.19|14810.19|7
1728624660000|2024-10-11 05:31:00|14890.47|14810.47|14890.13|14810.13|14890.47|14810.47|14889.36|14809.36|10
1728624670000|2024-10-11 05:31:10|14890.14|14810.14|14889.69|14809.69|14890.14|14810.14|14889.67|14809.67|5
1728624680000|2024-10-11 05:31:20|14889.7|14809.7|14890.31|14810.31|14890.31|14810.31|14889.7|14809.7|9
1728624690000|2024-10-11 05:31:30|14890.3|14810.3|14890.3|14810.3|14890.37|14810.37|14890.3|14810.3|4
1728624700000|2024-10-11 05:31:40|14890.36|14810.36|14886.36|14806.36|14890.36|14810.36|14886.36|14806.36|7
1728624710000|2024-10-11 05:31:50|14886.35|14806.35|14887.55|14807.55|14887.55|14807.55|14886.27|14806.27|9
1728624720000|2024-10-11 05:32:00|14886.5|14806.5|14886.83|14806.83|14886.83|14806.83|14886.47|14806.47|8
1728624730000|2024-10-11 05:32:10|14886.84|14806.84|14886.79|14806.79|14886.84|14806.84|14886.42|14806.42|9
1728624740000|2024-10-11 05:32:20|14886.89|14806.89|14889.8|14809.8|14889.8|14809.8|14886.86|14806.86|6
1728624750000|2024-10-11 05:32:30|14889.41|14809.41|14889.65|14809.65|14889.95|14809.95|14889.41|14809.41|6
1728624760000|2024-10-11 05:32:40|14889.53|14809.53|14889.59|14809.59|14889.64|14809.64|14889.53|14809.53|7
1728624770000|2024-10-11 05:32:50|14889.29|14809.29|14889.13|14809.13|14889.29|14809.29|14889|14809|9
1728624780000|2024-10-11 05:33:00|14889.12|14809.12|14890.05|14810.05|14890.35|14810.35|14889.06|14809.06|8
1728624790000|2024-10-11 05:33:10|14891.3|14811.3|14891.42|14811.42|14891.5|14811.5|14891.3|14811.3|8
1728624800000|2024-10-11 05:33:20|14891.45|14811.45|14891.27|14811.27|14891.47|14811.47|14891.21|14811.21|7
1728624810000|2024-10-11 05:33:30|14891.31|14811.31|14891.66|14811.66|14891.81|14811.81|14891.31|14811.31|9
1728624820000|2024-10-11 05:33:40|14891.65|14811.65|14891.65|14811.65|14891.99|14811.99|14891.58|14811.58|9
1728624830000|2024-10-11 05:33:50|14891.67|14811.67|14892.41|14812.41|14892.42|14812.42|14891.67|14811.67|6
1728624840000|2024-10-11 05:34:00|14892.42|14812.42|14892.36|14812.36|14892.61|14812.61|14892.34|14812.34|8
1728624850000|2024-10-11 05:34:10|14892.13|14812.13|14892.31|14812.31|14892.45|14812.45|14892.08|14812.08|9
1728624860000|2024-10-11 05:34:20|14892.48|14812.48|14892.69|14812.69|14892.69|14812.69|14892.48|14812.48|6
1728624870000|2024-10-11 05:34:30|14892.7|14812.7|14892.71|14812.71|14893|14813|14892.7|14812.7|7
1728624880000|2024-10-11 05:34:40|14892.82|14812.82|14892.83|14812.83|14892.84|14812.84|14892.82|14812.82|3
1728624890000|2024-10-11 05:34:50|14892.84|14812.84|14892.84|14812.84|14892.96|14812.96|14892.83|14812.83|6
1728624900000|2024-10-11 05:35:00|14892.98|14812.98|14894.87|14814.87|14894.87|14814.87|14892.98|14812.98|8
1728624910000|2024-10-11 05:35:10|14894.9|14814.9|14894.31|14814.31|14894.9|14814.9|14894.27|14814.27|6
1728624920000|2024-10-11 05:35:20|14894.34|14814.34|14895.56|14815.56|14895.56|14815.56|14894.34|14814.34|7
1728624930000|2024-10-11 05:35:30|14895.58|14815.58|14894.85|14814.85|14895.58|14815.58|14894.78|14814.78|10
1728624940000|2024-10-11 05:35:40|14894.52|14814.52|14895.22|14815.22|14895.22|14815.22|14894.32|14814.32|7
1728624950000|2024-10-11 05:35:50|14894.61|14814.61|14894.51|14814.51|14894.61|14814.61|14894.33|14814.33|7
1728624960000|2024-10-11 05:36:00|14894.48|14814.48|14893.56|14813.56|14894.48|14814.48|14893.02|14813.02|9
1728624970000|2024-10-11 05:36:10|14893.58|14813.58|14892.67|14812.67|14893.59|14813.59|14892.67|14812.67|10
1728624980000|2024-10-11 05:36:20|14892.69|14812.69|14892.59|14812.59|14892.71|14812.71|14892.4|14812.4|5
1728624990000|2024-10-11 05:36:30|14892.66|14812.66|14892.68|14812.68|14893.19|14813.19|14892.66|14812.66|9
1728625000000|2024-10-11 05:36:40|14892.33|14812.33|14892.01|14812.01|14892.33|14812.33|14892.01|14812.01|10
1728625010000|2024-10-11 05:36:50|14891.99|14811.99|14892.02|14812.02|14892.02|14812.02|14891.99|14811.99|4
1728625020000|2024-10-11 05:37:00|14891.98|14811.98|14891.91|14811.91|14892.25|14812.25|14891.91|14811.91|7
1728625030000|2024-10-11 05:37:10|14891.92|14811.92|14891.96|14811.96|14891.96|14811.96|14891.92|14811.92|4
1728625040000|2024-10-11 05:37:20|14892.03|14812.03|14891.96|14811.96|14892.03|14812.03|14891.95|14811.95|4
1728625050000|2024-10-11 05:37:30|14891.88|14811.88|14891.42|14811.42|14891.88|14811.88|14891.4|14811.4|7
1728625060000|2024-10-11 05:37:40|14891.46|14811.46|14891.45|14811.45|14891.47|14811.47|14891.41|14811.41|7
1728625070000|2024-10-11 05:37:50|14891.46|14811.46|14891.68|14811.68|14891.68|14811.68|14891.46|14811.46|8
1728625080000|2024-10-11 05:38:00|14891.67|14811.67|14892.05|14812.05|14892.19|14812.19|14891.67|14811.67|9
1728625090000|2024-10-11 05:38:10|14890.53|14810.53|14890.4|14810.4|14890.96|14810.96|14890.4|14810.4|7
1728625100000|2024-10-11 05:38:20|14890.41|14810.41|14891.04|14811.04|14891.04|14811.04|14890.41|14810.41|6
1728625110000|2024-10-11 05:38:30|14890.81|14810.81|14891.63|14811.63|14891.63|14811.63|14890.77|14810.77|6
1728625120000|2024-10-11 05:38:40|14891.64|14811.64|14892.26|14812.26|14892.49|14812.49|14891.61|14811.61|9
1728625130000|2024-10-11 05:38:50|14892.27|14812.27|14892.05|14812.05|14892.3|14812.3|14892.05|14812.05|6
1728625140000|2024-10-11 05:39:00|14892.29|14812.29|14892.73|14812.73|14893.16|14813.16|14892.29|14812.29|8
1728625150000|2024-10-11 05:39:10|14892.72|14812.72|14892.48|14812.48|14892.72|14812.72|14892.43|14812.43|8
1728625160000|2024-10-11 05:39:20|14892.51|14812.51|14892.86|14812.86|14892.88|14812.88|14892.49|14812.49|10
1728625170000|2024-10-11 05:39:30|14892.99|14812.99|14892.95|14812.95|14893.03|14813.03|14892.95|14812.95|6
1728625180000|2024-10-11 05:39:40|14893.03|14813.03|14893.73|14813.73|14893.73|14813.73|14893.03|14813.03|7
1728625190000|2024-10-11 05:39:50|14893.8|14813.8|14893.37|14813.37|14893.84|14813.84|14893.36|14813.36|8
1728625200000|2024-10-11 05:40:00|14893.38|14813.38|14893.76|14813.76|14893.87|14813.87|14893.38|14813.38|6
1728625210000|2024-10-11 05:40:10|14894.29|14814.29|14899.89|14819.89|14899.9|14819.9|14894.29|14814.29|9
1728625220000|2024-10-11 05:40:20|14899.5|14819.5|14900.26|14820.26|14900.29|14820.29|14899.5|14819.5|6
1728625230000|2024-10-11 05:40:30|14900.28|14820.28|14899.78|14819.78|14900.29|14820.29|14899.78|14819.78|7
1728625240000|2024-10-11 05:40:40|14899.7|14819.7|14899.36|14819.36|14899.76|14819.76|14899.08|14819.08|9
1728625250000|2024-10-11 05:40:50|14899.35|14819.35|14899.34|14819.34|14899.35|14819.35|14899.34|14819.34|6
1728625260000|2024-10-11 05:41:00|14899.33|14819.33|14899.52|14819.52|14899.52|14819.52|14898.9|14818.9|9
1728625270000|2024-10-11 05:41:10|14899.55|14819.55|14900.65|14820.65|14900.65|14820.65|14899.55|14819.55|8
1728625280000|2024-10-11 05:41:20|14900.77|14820.77|14900.01|14820.01|14900.77|14820.77|14899.89|14819.89|8
1728625290000|2024-10-11 05:41:30|14900|14820|14899.87|14819.87|14900|14820|14899.87|14819.87|8
1728625300000|2024-10-11 05:41:40|14899.86|14819.86|14899.81|14819.81|14899.87|14819.87|14899.62|14819.62|8
1728625310000|2024-10-11 05:41:50|14899.88|14819.88|14900.23|14820.23|14900.49|14820.49|14899.88|14819.88|8
1728625320000|2024-10-11 05:42:00|14900.21|14820.21|14899.69|14819.69|14900.23|14820.23|14899.69|14819.69|9
1728625330000|2024-10-11 05:42:10|14899.29|14819.29|14896.03|14816.03|14899.29|14819.29|14896.02|14816.02|7
1728625340000|2024-10-11 05:42:20|14895.86|14815.86|14895.75|14815.75|14895.86|14815.86|14895.75|14815.75|6
1728625350000|2024-10-11 05:42:30|14895.74|14815.74|14897.54|14817.54|14897.57|14817.57|14894.76|14814.76|9
1728625360000|2024-10-11 05:42:40|14897.55|14817.55|14897.4|14817.4|14897.58|14817.58|14897.4|14817.4|9
1728625370000|2024-10-11 05:42:50|14897.31|14817.31|14897.2|14817.2|14897.31|14817.31|14897.2|14817.2|7
1728625380000|2024-10-11 05:43:00|14897.16|14817.16|14896.88|14816.88|14897.16|14817.16|14896.88|14816.88|9
1728625390000|2024-10-11 05:43:10|14896.83|14816.83|14898.58|14818.58|14899.27|14819.27|14896.83|14816.83|8
1728625400000|2024-10-11 05:43:20|14898.63|14818.63|14898.46|14818.46|14899.24|14819.24|14898.41|14818.41|7
1728625410000|2024-10-11 05:43:30|14898.47|14818.47|14898.61|14818.61|14899.11|14819.11|14898.47|14818.47|6
1728625420000|2024-10-11 05:43:40|14898.6|14818.6|14899.18|14819.18|14899.36|14819.36|14898.59|14818.59|8
1728625430000|2024-10-11 05:43:50|14899.16|14819.16|14899.29|14819.29|14899.29|14819.29|14899.16|14819.16|9
1728625440000|2024-10-11 05:44:00|14899.3|14819.3|14899.54|14819.54|14899.54|14819.54|14899.3|14819.3|4
1728625450000|2024-10-11 05:44:10|14899.58|14819.58|14898.79|14818.79|14901.09|14821.09|14898.64|14818.64|10
1728625460000|2024-10-11 05:44:20|14898.8|14818.8|14898.23|14818.23|14898.8|14818.8|14898.23|14818.23|6
1728625470000|2024-10-11 05:44:30|14898.22|14818.22|14898.23|14818.23|14898.25|14818.25|14898.22|14818.22|5
1728625480000|2024-10-11 05:44:40|14898.24|14818.24|14897.62|14817.62|14898.27|14818.27|14897.62|14817.62|8
1728625490000|2024-10-11 05:44:50|14897.6|14817.6|14896.92|14816.92|14897.6|14817.6|14896.91|14816.91|8
1728625500000|2024-10-11 05:45:00|14896.91|14816.91|14894.7|14814.7|14896.92|14816.92|14894.7|14814.7|10
1728625510000|2024-10-11 05:45:10|14894.62|14814.62|14894.52|14814.52|14895.09|14815.09|14893.76|14813.76|10
1728625520000|2024-10-11 05:45:20|14894.53|14814.53|14894.57|14814.57|14894.6|14814.6|14894.29|14814.29|9
1728625530000|2024-10-11 05:45:30|14894.55|14814.55|14892.12|14812.12|14894.55|14814.55|14892.12|14812.12|6
1728625540000|2024-10-11 05:45:40|14892.1|14812.1|14891.76|14811.76|14892.32|14812.32|14891.71|14811.71|10
1728625550000|2024-10-11 05:45:50|14891.77|14811.77|14891.8|14811.8|14891.81|14811.81|14891.77|14811.77|4
1728625560000|2024-10-11 05:46:00|14894.06|14814.06|14892.04|14812.04|14894.06|14814.06|14892.04|14812.04|7
1728625570000|2024-10-11 05:46:10|14892.02|14812.02|14891.44|14811.44|14892.02|14812.02|14891.39|14811.39|10
1728625580000|2024-10-11 05:46:20|14891.48|14811.48|14889.75|14809.75|14891.48|14811.48|14889.75|14809.75|10
1728625590000|2024-10-11 05:46:30|14889.68|14809.68|14887.27|14807.27|14889.7|14809.7|14887.24|14807.24|8
1728625600000|2024-10-11 05:46:40|14887.28|14807.28|14889.99|14809.99|14890|14810|14887.28|14807.28|10
1728625610000|2024-10-11 05:46:50|14890|14810|14888.79|14808.79|14890.05|14810.05|14888.79|14808.79|7
1728625620000|2024-10-11 05:47:00|14888.77|14808.77|14888.56|14808.56|14889.13|14809.13|14887.83|14807.83|10
1728625630000|2024-10-11 05:47:10|14888.55|14808.55|14888.9|14808.9|14888.9|14808.9|14888.55|14808.55|3
1728625640000|2024-10-11 05:47:20|14889.18|14809.18|14889.41|14809.41|14889.44|14809.44|14889.18|14809.18|7
1728625650000|2024-10-11 05:47:30|14888.83|14808.83|14890.83|14810.83|14890.83|14810.83|14888.83|14808.83|7
1728625660000|2024-10-11 05:47:40|14890.6|14810.6|14890.91|14810.91|14891.49|14811.49|14890.59|14810.59|9
1728625670000|2024-10-11 05:47:50|14890.9|14810.9|14890.43|14810.43|14890.9|14810.9|14890.43|14810.43|7
1728625680000|2024-10-11 05:48:00|14890.4|14810.4|14890.23|14810.23|14890.4|14810.4|14890.23|14810.23|7
1728625690000|2024-10-11 05:48:10|14890.2|14810.2|14890.05|14810.05|14890.2|14810.2|14889.8|14809.8|9
1728625700000|2024-10-11 05:48:20|14890.09|14810.09|14889.52|14809.52|14890.09|14810.09|14889.52|14809.52|8
1728625710000|2024-10-11 05:48:30|14889.49|14809.49|14888.9|14808.9|14889.49|14809.49|14888.5|14808.5|9
1728625720000|2024-10-11 05:48:40|14888.94|14808.94|14889.26|14809.26|14889.44|14809.44|14888.91|14808.91|10
1728625730000|2024-10-11 05:48:50|14889.27|14809.27|14889.1|14809.1|14889.27|14809.27|14889.1|14809.1|8
1728625740000|2024-10-11 05:49:00|14889.03|14809.03|14888.48|14808.48|14889.1|14809.1|14888.48|14808.48|6
1728625750000|2024-10-11 05:49:10|14888.38|14808.38|14888.21|14808.21|14888.38|14808.38|14888.21|14808.21|8
1728625760000|2024-10-11 05:49:20|14888.2|14808.2|14888.16|14808.16|14888.2|14808.2|14888.14|14808.14|3
1728625770000|2024-10-11 05:49:30|14888.15|14808.15|14888.22|14808.22|14888.76|14808.76|14888.11|14808.11|8
1728625780000|2024-10-11 05:49:40|14888.23|14808.23|14887.45|14807.45|14888.33|14808.33|14887.45|14807.45|9
1728625790000|2024-10-11 05:49:50|14887.44|14807.44|14887.75|14807.75|14887.75|14807.75|14887.4|14807.4|7
1728625800000|2024-10-11 05:50:00|14887.74|14807.74|14887.39|14807.39|14887.79|14807.79|14887.39|14807.39|8
1728625810000|2024-10-11 05:50:10|14887.4|14807.4|14887.6|14807.6|14887.66|14807.66|14887.38|14807.38|8
1728625820000|2024-10-11 05:50:20|14887.26|14807.26|14887.33|14807.33|14887.33|14807.33|14885.74|14805.74|9
1728625830000|2024-10-11 05:50:30|14887.39|14807.39|14887.78|14807.78|14887.78|14807.78|14887.39|14807.39|7
1728625840000|2024-10-11 05:50:40|14887.79|14807.79|14887.53|14807.53|14887.79|14807.79|14887.43|14807.43|8
1728625850000|2024-10-11 05:50:50|14887.54|14807.54|14889.67|14809.67|14889.69|14809.69|14887.53|14807.53|5
1728625860000|2024-10-11 05:51:00|14889.69|14809.69|14889.59|14809.59|14889.69|14809.69|14887.8|14807.8|8
1728625870000|2024-10-11 05:51:10|14889.53|14809.53|14888.55|14808.55|14889.75|14809.75|14888.49|14808.49|7
1728625880000|2024-10-11 05:51:20|14888.56|14808.56|14889.54|14809.54|14889.54|14809.54|14888.56|14808.56|8
1728625890000|2024-10-11 05:51:30|14889.55|14809.55|14889.6|14809.6|14889.6|14809.6|14889.54|14809.54|5
1728625900000|2024-10-11 05:51:40|14889.61|14809.61|14889.64|14809.64|14889.64|14809.64|14889.57|14809.57|7
1728625910000|2024-10-11 05:51:50|14889.62|14809.62|14888.47|14808.47|14889.75|14809.75|14888.47|14808.47|7
1728625920000|2024-10-11 05:52:00|14888.48|14808.48|14888.39|14808.39|14888.48|14808.48|14888.39|14808.39|3
1728625930000|2024-10-11 05:52:10|14888.34|14808.34|14888.28|14808.28|14888.34|14808.34|14888.28|14808.28|6
1728625940000|2024-10-11 05:52:20|14888.26|14808.26|14890.09|14810.09|14890.09|14810.09|14888.26|14808.26|7
1728625950000|2024-10-11 05:52:30|14890.1|14810.1|14890.19|14810.19|14890.2|14810.2|14890.1|14810.1|7
1728625960000|2024-10-11 05:52:40|14890.2|14810.2|14889.52|14809.52|14890.2|14810.2|14889.33|14809.33|10
1728625970000|2024-10-11 05:52:50|14889.63|14809.63|14889.66|14809.66|14890.12|14810.12|14889.46|14809.46|7
1728625980000|2024-10-11 05:53:00|14889.47|14809.47|14889.42|14809.42|14889.47|14809.47|14888.91|14808.91|9
1728625990000|2024-10-11 05:53:10|14889.66|14809.66|14889.68|14809.68|14889.69|14809.69|14889.61|14809.61|7
1728626000000|2024-10-11 05:53:20|14889.67|14809.67|14889.5|14809.5|14889.67|14809.67|14889.46|14809.46|6
1728626010000|2024-10-11 05:53:30|14889.49|14809.49|14889.97|14809.97|14889.97|14809.97|14889.49|14809.49|8
1728626020000|2024-10-11 05:53:40|14890.01|14810.01|14889.52|14809.52|14890.03|14810.03|14889.52|14809.52|5
1728626030000|2024-10-11 05:53:50|14889.46|14809.46|14890.11|14810.11|14890.11|14810.11|14889.42|14809.42|10
1728626040000|2024-10-11 05:54:00|14889.78|14809.78|14890.43|14810.43|14890.59|14810.59|14889.78|14809.78|7
1728626050000|2024-10-11 05:54:10|14890.41|14810.41|14890.14|14810.14|14890.43|14810.43|14890.14|14810.14|7
1728626060000|2024-10-11 05:54:20|14889.98|14809.98|14890.11|14810.11|14890.3|14810.3|14889.98|14809.98|7
1728626070000|2024-10-11 05:54:30|14890.3|14810.3|14890.26|14810.26|14890.3|14810.3|14890|14810|6
1728626080000|2024-10-11 05:54:40|14890.29|14810.29|14890.2|14810.2|14890.36|14810.36|14890.2|14810.2|9
1728626090000|2024-10-11 05:54:50|14890.48|14810.48|14891.51|14811.51|14891.51|14811.51|14890.16|14810.16|8
1728626100000|2024-10-11 05:55:00|14891.17|14811.17|14891.79|14811.79|14891.79|14811.79|14891.17|14811.17|9
1728626110000|2024-10-11 05:55:10|14891.91|14811.91|14892.24|14812.24|14892.62|14812.62|14891.91|14811.91|9
1728626120000|2024-10-11 05:55:20|14892.29|14812.29|14893.3|14813.3|14893.3|14813.3|14892.17|14812.17|9
1728626130000|2024-10-11 05:55:30|14893.03|14813.03|14893.21|14813.21|14893.32|14813.32|14893.03|14813.03|9
1728626140000|2024-10-11 05:55:40|14893.22|14813.22|14894.55|14814.55|14894.55|14814.55|14893.15|14813.15|8
1728626150000|2024-10-11 05:55:50|14894.56|14814.56|14894.79|14814.79|14894.79|14814.79|14894.56|14814.56|6
1728626160000|2024-10-11 05:56:00|14894.87|14814.87|14894.96|14814.96|14894.96|14814.96|14894.87|14814.87|9
1728626170000|2024-10-11 05:56:10|14895|14815|14898.46|14818.46|14898.46|14818.46|14894.96|14814.96|10
1728626180000|2024-10-11 05:56:20|14900.88|14820.88|14902.61|14822.61|14902.61|14822.61|14900.88|14820.88|7
1728626190000|2024-10-11 05:56:30|14902.66|14822.66|14902.96|14822.96|14902.96|14822.96|14902.66|14822.66|8
1728626200000|2024-10-11 05:56:40|14903.05|14823.05|14901.77|14821.77|14903.05|14823.05|14901.69|14821.69|5
1728626210000|2024-10-11 05:56:50|14901.78|14821.78|14901.96|14821.96|14902.01|14822.01|14901.69|14821.69|10
1728626220000|2024-10-11 05:57:00|14901.97|14821.97|14902|14822|14902|14822|14901.97|14821.97|4
1728626230000|2024-10-11 05:57:10|14901.71|14821.71|14901.68|14821.68|14901.71|14821.71|14901.68|14821.68|4
1728626240000|2024-10-11 05:57:20|14901.67|14821.67|14901.91|14821.91|14901.91|14821.91|14901.67|14821.67|9
1728626250000|2024-10-11 05:57:30|14902.03|14822.03|14902.11|14822.11|14902.29|14822.29|14902.03|14822.03|9
1728626260000|2024-10-11 05:57:40|14902.09|14822.09|14903.36|14823.36|14903.37|14823.37|14902.09|14822.09|6
1728626270000|2024-10-11 05:57:50|14903.37|14823.37|14903.59|14823.59|14903.59|14823.59|14903.34|14823.34|5
1728626280000|2024-10-11 05:58:00|14903.91|14823.91|14903.72|14823.72|14904.01|14824.01|14903.72|14823.72|8
1728626290000|2024-10-11 05:58:10|14903.32|14823.32|14902.99|14822.99|14903.32|14823.32|14902.91|14822.91|10
1728626300000|2024-10-11 05:58:20|14902.57|14822.57|14902.58|14822.58|14902.76|14822.76|14902.57|14822.57|10
1728626310000|2024-10-11 05:58:30|14902.56|14822.56|14902.65|14822.65|14902.65|14822.65|14902.56|14822.56|6
1728626320000|2024-10-11 05:58:40|14902.28|14822.28|14902.14|14822.14|14902.3|14822.3|14902.1|14822.1|6
1728626330000|2024-10-11 05:58:50|14902.36|14822.36|14900.79|14820.79|14902.56|14822.56|14900.79|14820.79|6
1728626340000|2024-10-11 05:59:00|14900.8|14820.8|14900.33|14820.33|14900.8|14820.8|14900.17|14820.17|8
1728626350000|2024-10-11 05:59:10|14900.24|14820.24|14900.19|14820.19|14900.47|14820.47|14900.17|14820.17|6
1728626360000|2024-10-11 05:59:20|14900.18|14820.18|14899.02|14819.02|14900.47|14820.47|14899.02|14819.02|6
1728626370000|2024-10-11 05:59:30|14898.98|14818.98|14899.08|14819.08|14899.1|14819.1|14898.91|14818.91|4
1728626380000|2024-10-11 05:59:40|14899.03|14819.03|14898.14|14818.14|14899.03|14819.03|14898.14|14818.14|8
1728626390000|2024-10-11 05:59:50|14898.13|14818.13|14893.9|14813.9|14898.13|14818.13|14893.9|14813.9|8
1728626400000|2024-10-11 06:00:00|14893.74|14813.74|14894.34|14814.34|14894.34|14814.34|14892.95|14812.95|10
1728626410000|2024-10-11 06:00:10|14894.35|14814.35|14893.61|14813.61|14894.37|14814.37|14892.53|14812.53|8
1728626420000|2024-10-11 06:00:20|14893.96|14813.96|14892.22|14812.22|14893.96|14813.96|14891.85|14811.85|10
1728626430000|2024-10-11 06:00:30|14892.55|14812.55|14890.99|14810.99|14892.55|14812.55|14890.68|14810.68|8
1728626440000|2024-10-11 06:00:40|14890.97|14810.97|14891.56|14811.56|14891.56|14811.56|14890.59|14810.59|7
1728626450000|2024-10-11 06:00:50|14891.6|14811.6|14891.73|14811.73|14891.73|14811.73|14891.48|14811.48|7
1728626460000|2024-10-11 06:01:00|14891.7|14811.7|14891.82|14811.82|14891.82|14811.82|14891.19|14811.19|7
1728626470000|2024-10-11 06:01:10|14891.9|14811.9|14892.11|14812.11|14892.41|14812.41|14891.9|14811.9|5
1728626480000|2024-10-11 06:01:20|14892.15|14812.15|14892.13|14812.13|14892.6|14812.6|14892.09|14812.09|9
1728626490000|2024-10-11 06:01:30|14892.14|14812.14|14892.22|14812.22|14892.88|14812.88|14892.14|14812.14|7
1728626500000|2024-10-11 06:01:40|14892.23|14812.23|14892.28|14812.28|14892.28|14812.28|14892.23|14812.23|5
1728626510000|2024-10-11 06:01:50|14892.09|14812.09|14892.11|14812.11|14892.11|14812.11|14892.07|14812.07|4
1728626520000|2024-10-11 06:02:00|14892.12|14812.12|14892.11|14812.11|14892.13|14812.13|14892.11|14812.11|4
1728626530000|2024-10-11 06:02:10|14892.1|14812.1|14892.6|14812.6|14892.64|14812.64|14892.1|14812.1|8
1728626540000|2024-10-11 06:02:20|14892.59|14812.59|14893.36|14813.36|14893.36|14813.36|14892.28|14812.28|6
1728626550000|2024-10-11 06:02:30|14893.65|14813.65|14893.11|14813.11|14893.96|14813.96|14893.11|14813.11|7
1728626560000|2024-10-11 06:02:40|14893.1|14813.1|14893.45|14813.45|14893.45|14813.45|14893.09|14813.09|5
1728626570000|2024-10-11 06:02:50|14893.48|14813.48|14893.52|14813.52|14893.75|14813.75|14893.48|14813.48|7
1728626580000|2024-10-11 06:03:00|14893.81|14813.81|14893.9|14813.9|14894.01|14814.01|14893.81|14813.81|10
1728626590000|2024-10-11 06:03:10|14893.89|14813.89|14893.42|14813.42|14893.89|14813.89|14893.42|14813.42|8
1728626600000|2024-10-11 06:03:20|14893.43|14813.43|14892.12|14812.12|14893.5|14813.5|14892.12|14812.12|7
1728626610000|2024-10-11 06:03:30|14892.13|14812.13|14892.13|14812.13|14892.14|14812.14|14892.13|14812.13|3
1728626620000|2024-10-11 06:03:40|14892.48|14812.48|14894.57|14814.57|14894.57|14814.57|14892.48|14812.48|9
1728626630000|2024-10-11 06:03:50|14894.63|14814.63|14894.01|14814.01|14894.66|14814.66|14893.92|14813.92|9
1728626640000|2024-10-11 06:04:00|14893.96|14813.96|14894.56|14814.56|14894.56|14814.56|14893.9|14813.9|6
1728626650000|2024-10-11 06:04:10|14894.5|14814.5|14893.3|14813.3|14894.5|14814.5|14893.28|14813.28|10
1728626660000|2024-10-11 06:04:20|14893.28|14813.28|14892.69|14812.69|14893.28|14813.28|14892.69|14812.69|9
1728626670000|2024-10-11 06:04:30|14892.68|14812.68|14893.23|14813.23|14893.25|14813.25|14892.51|14812.51|9
1728626680000|2024-10-11 06:04:40|14893.24|14813.24|14893.48|14813.48|14893.65|14813.65|14893.24|14813.24|8
1728626690000|2024-10-11 06:04:50|14893.66|14813.66|14894.07|14814.07|14894.07|14814.07|14893.55|14813.55|6
1728626700000|2024-10-11 06:05:00|14893.76|14813.76|14894.18|14814.18|14894.18|14814.18|14893.66|14813.66|8
1728626710000|2024-10-11 06:05:10|14894.2|14814.2|14893.3|14813.3|14894.31|14814.31|14893.3|14813.3|7
1728626720000|2024-10-11 06:05:20|14894.72|14814.72|14896.24|14816.24|14896.24|14816.24|14894.72|14814.72|10
1728626730000|2024-10-11 06:05:30|14896.22|14816.22|14896.22|14816.22|14896.23|14816.23|14896.22|14816.22|3
1728626740000|2024-10-11 06:05:40|14896.23|14816.23|14896.24|14816.24|14896.25|14816.25|14896.23|14816.23|4
1728626750000|2024-10-11 06:05:50|14896.25|14816.25|14896.25|14816.25|14896.38|14816.38|14896.25|14816.25|9
1728626760000|2024-10-11 06:06:00|14896.24|14816.24|14896.29|14816.29|14896.89|14816.89|14896.23|14816.23|6
1728626770000|2024-10-11 06:06:10|14896.33|14816.33|14895.55|14815.55|14896.33|14816.33|14895.55|14815.55|10
1728626780000|2024-10-11 06:06:20|14895.54|14815.54|14895.41|14815.41|14895.8|14815.8|14895.41|14815.41|9
1728626790000|2024-10-11 06:06:30|14894.59|14814.59|14893.6|14813.6|14894.59|14814.59|14893.6|14813.6|9
1728626800000|2024-10-11 06:06:40|14893.9|14813.9|14894.41|14814.41|14894.87|14814.87|14893.9|14813.9|10
1728626810000|2024-10-11 06:06:50|14894.42|14814.42|14894.64|14814.64|14894.64|14814.64|14894.4|14814.4|5
1728626820000|2024-10-11 06:07:00|14894.75|14814.75|14896.31|14816.31|14896.68|14816.68|14894.75|14814.75|10
1728626830000|2024-10-11 06:07:10|14896.29|14816.29|14896.73|14816.73|14896.92|14816.92|14896.28|14816.28|6
1728626840000|2024-10-11 06:07:20|14896.51|14816.51|14895.83|14815.83|14896.51|14816.51|14895.83|14815.83|8
1728626850000|2024-10-11 06:07:30|14895.78|14815.78|14896.29|14816.29|14896.34|14816.34|14895.67|14815.67|10
1728626860000|2024-10-11 06:07:40|14896.14|14816.14|14893.91|14813.91|14896.14|14816.14|14893.91|14813.91|6
1728626870000|2024-10-11 06:07:50|14893.89|14813.89|14893.02|14813.02|14893.89|14813.89|14891.12|14811.12|9
1728626880000|2024-10-11 06:08:00|14892.99|14812.99|14893.56|14813.56|14893.56|14813.56|14892.98|14812.98|7
1728626890000|2024-10-11 06:08:10|14893.44|14813.44|14894.01|14814.01|14894.01|14814.01|14893.33|14813.33|10
1728626900000|2024-10-11 06:08:20|14894.02|14814.02|14894.09|14814.09|14894.55|14814.55|14893.9|14813.9|10
1728626910000|2024-10-11 06:08:30|14894.11|14814.11|14893.01|14813.01|14894.11|14814.11|14893|14813|6
1728626920000|2024-10-11 06:08:40|14892.99|14812.99|14892.73|14812.73|14892.99|14812.99|14892.73|14812.73|8
1728626930000|2024-10-11 06:08:50|14893.57|14813.57|14894|14814|14894.18|14814.18|14893.57|14813.57|9
1728626940000|2024-10-11 06:09:00|14893.98|14813.98|14893.21|14813.21|14893.98|14813.98|14893.15|14813.15|10
1728626950000|2024-10-11 06:09:10|14893.2|14813.2|14893.69|14813.69|14893.69|14813.69|14893.18|14813.18|9
1728626960000|2024-10-11 06:09:20|14893.7|14813.7|14893.79|14813.79|14894.36|14814.36|14893.7|14813.7|7
1728626970000|2024-10-11 06:09:30|14893.76|14813.76|14893.41|14813.41|14894.25|14814.25|14893.41|14813.41|7
1728626980000|2024-10-11 06:09:40|14893.08|14813.08|14892.91|14812.91|14893.08|14813.08|14892.62|14812.62|6
1728626990000|2024-10-11 06:09:50|14892.89|14812.89|14892.38|14812.38|14892.89|14812.89|14891.95|14811.95|10
1728627000000|2024-10-11 06:10:00|14892.4|14812.4|14890.96|14810.96|14892.64|14812.64|14890.07|14810.07|9
1728627010000|2024-10-11 06:10:10|14890.89|14810.89|14891.13|14811.13|14891.13|14811.13|14890.89|14810.89|8
1728627020000|2024-10-11 06:10:20|14891.22|14811.22|14891.04|14811.04|14891.22|14811.22|14891.04|14811.04|10
1728627030000|2024-10-11 06:10:30|14891.05|14811.05|14890.26|14810.26|14891.05|14811.05|14890.26|14810.26|8
1728627040000|2024-10-11 06:10:40|14890.3|14810.3|14890.62|14810.62|14890.62|14810.62|14890.26|14810.26|3
1728627050000|2024-10-11 06:10:50|14890.19|14810.19|14889.99|14809.99|14890.49|14810.49|14889.99|14809.99|8
1728627060000|2024-10-11 06:11:00|14889.98|14809.98|14890.18|14810.18|14890.21|14810.21|14889.81|14809.81|6
1728627070000|2024-10-11 06:11:10|14890.28|14810.28|14890.17|14810.17|14890.54|14810.54|14890.17|14810.17|3
1728627080000|2024-10-11 06:11:20|14890.03|14810.03|14890.32|14810.32|14890.32|14810.32|14889.84|14809.84|10
1728627090000|2024-10-11 06:11:30|14890.39|14810.39|14890.56|14810.56|14890.56|14810.56|14890.39|14810.39|8
1728627100000|2024-10-11 06:11:40|14890.57|14810.57|14889.75|14809.75|14890.57|14810.57|14889.75|14809.75|7
1728627110000|2024-10-11 06:11:50|14889.76|14809.76|14889.84|14809.84|14889.84|14809.84|14889.76|14809.76|4
1728627120000|2024-10-11 06:12:00|14889.83|14809.83|14890.24|14810.24|14890.62|14810.62|14889.83|14809.83|9
1728627130000|2024-10-11 06:12:10|14889.58|14809.58|14890.4|14810.4|14890.4|14810.4|14889.58|14809.58|9
1728627140000|2024-10-11 06:12:20|14890.41|14810.41|14890.45|14810.45|14890.71|14810.71|14890.27|14810.27|9
1728627150000|2024-10-11 06:12:30|14890.43|14810.43|14890.45|14810.45|14890.49|14810.49|14890.43|14810.43|7
1728627160000|2024-10-11 06:12:40|14890.47|14810.47|14890.48|14810.48|14890.48|14810.48|14890.46|14810.46|5
1728627170000|2024-10-11 06:12:50|14890.47|14810.47|14891.01|14811.01|14891.37|14811.37|14890.47|14810.47|7
1728627180000|2024-10-11 06:13:00|14890.77|14810.77|14890.57|14810.57|14890.77|14810.77|14890.55|14810.55|6
1728627190000|2024-10-11 06:13:10|14890.52|14810.52|14889.44|14809.44|14890.92|14810.92|14889.44|14809.44|9
1728627200000|2024-10-11 06:13:20|14891.82|14811.82|14891.67|14811.67|14891.92|14811.92|14891.67|14811.67|6
1728627210000|2024-10-11 06:13:30|14891.57|14811.57|14891.45|14811.45|14891.61|14811.61|14891.45|14811.45|9
1728627220000|2024-10-11 06:13:40|14891.48|14811.48|14891.14|14811.14|14891.48|14811.48|14891.14|14811.14|5
1728627230000|2024-10-11 06:13:50|14891.18|14811.18|14891.23|14811.23|14891.23|14811.23|14891.18|14811.18|8
1728627240000|2024-10-11 06:14:00|14891.26|14811.26|14891.34|14811.34|14891.47|14811.47|14891.23|14811.23|9
1728627250000|2024-10-11 06:14:10|14891.37|14811.37|14892.09|14812.09|14892.37|14812.37|14891.21|14811.21|9
1728627260000|2024-10-11 06:14:20|14892.11|14812.11|14892.88|14812.88|14892.88|14812.88|14891.99|14811.99|10
1728627270000|2024-10-11 06:14:30|14892.9|14812.9|14892.51|14812.51|14893.01|14813.01|14892.21|14812.21|10
1728627280000|2024-10-11 06:14:40|14891.92|14811.92|14889.55|14809.55|14891.93|14811.93|14889.55|14809.55|10
1728627290000|2024-10-11 06:14:50|14889.51|14809.51|14889.33|14809.33|14889.61|14809.61|14889.33|14809.33|10
1728627300000|2024-10-11 06:15:00|14889.24|14809.24|14889.22|14809.22|14889.24|14809.24|14889.15|14809.15|8
1728627310000|2024-10-11 06:15:10|14889.18|14809.18|14889.43|14809.43|14889.43|14809.43|14889.13|14809.13|9
1728627320000|2024-10-11 06:15:20|14889.76|14809.76|14889.79|14809.79|14890.4|14810.4|14889.65|14809.65|8
1728627330000|2024-10-11 06:15:30|14889.88|14809.88|14891.68|14811.68|14891.81|14811.81|14889.88|14809.88|10
1728627340000|2024-10-11 06:15:40|14891.69|14811.69|14890.39|14810.39|14891.82|14811.82|14890.39|14810.39|10
1728627350000|2024-10-11 06:15:50|14890.38|14810.38|14890.53|14810.53|14890.76|14810.76|14890.37|14810.37|9
1728627360000|2024-10-11 06:16:00|14890.54|14810.54|14891.07|14811.07|14891.07|14811.07|14890.3|14810.3|7
1728627370000|2024-10-11 06:16:10|14891.13|14811.13|14890.96|14810.96|14891.13|14811.13|14890.95|14810.95|7
1728627380000|2024-10-11 06:16:20|14890.91|14810.91|14888.97|14808.97|14890.91|14810.91|14888.96|14808.96|7
1728627390000|2024-10-11 06:16:30|14888.98|14808.98|14888.6|14808.6|14888.98|14808.98|14888.6|14808.6|9
1728627400000|2024-10-11 06:16:40|14888.59|14808.59|14888.67|14808.67|14888.79|14808.79|14888.59|14808.59|10
1728627410000|2024-10-11 06:16:50|14888.66|14808.66|14887.5|14807.5|14888.66|14808.66|14887.26|14807.26|9
1728627420000|2024-10-11 06:17:00|14887.49|14807.49|14888.68|14808.68|14888.68|14808.68|14887.48|14807.48|7
1728627430000|2024-10-11 06:17:10|14888.58|14808.58|14889.49|14809.49|14889.52|14809.52|14888.27|14808.27|10
1728627440000|2024-10-11 06:17:20|14889.17|14809.17|14889.16|14809.16|14889.21|14809.21|14889.1|14809.1|10
1728627450000|2024-10-11 06:17:30|14889.39|14809.39|14890.2|14810.2|14890.2|14810.2|14889.39|14809.39|6
1728627460000|2024-10-11 06:17:40|14890.1|14810.1|14890.22|14810.22|14890.28|14810.28|14889.88|14809.88|10
1728627470000|2024-10-11 06:17:50|14890.21|14810.21|14890.35|14810.35|14891.32|14811.32|14890.21|14810.21|8
1728627480000|2024-10-11 06:18:00|14890.34|14810.34|14890.71|14810.71|14890.71|14810.71|14889.51|14809.51|10
1728627490000|2024-10-11 06:18:10|14890.79|14810.79|14890.79|14810.79|14890.8|14810.8|14890.57|14810.57|9
1728627500000|2024-10-11 06:18:20|14890.85|14810.85|14891.09|14811.09|14891.09|14811.09|14890.82|14810.82|4
1728627510000|2024-10-11 06:18:30|14891.12|14811.12|14892.15|14812.15|14892.15|14812.15|14891.1|14811.1|8
1728627520000|2024-10-11 06:18:40|14892.17|14812.17|14892.64|14812.64|14892.99|14812.99|14892.17|14812.17|9
1728627530000|2024-10-11 06:18:50|14892.43|14812.43|14892.36|14812.36|14892.45|14812.45|14892.29|14812.29|9
1728627540000|2024-10-11 06:19:00|14892.37|14812.37|14892.3|14812.3|14892.37|14812.37|14892.26|14812.26|8
1728627550000|2024-10-11 06:19:10|14892.29|14812.29|14892.59|14812.59|14892.59|14812.59|14891.98|14811.98|9
1728627560000|2024-10-11 06:19:20|14892.63|14812.63|14892.98|14812.98|14892.98|14812.98|14892.63|14812.63|9
1728627570000|2024-10-11 06:19:30|14893.2|14813.2|14893.71|14813.71|14893.71|14813.71|14893.11|14813.11|10
1728627580000|2024-10-11 06:19:40|14893.95|14813.95|14895.52|14815.52|14895.52|14815.52|14893.82|14813.82|10
1728627590000|2024-10-11 06:19:50|14894.55|14814.55|14894.71|14814.71|14894.74|14814.74|14894.55|14814.55|7
1728627600000|2024-10-11 06:20:00|14894.63|14814.63|14894.13|14814.13|14894.63|14814.63|14894.13|14814.13|8
1728627610000|2024-10-11 06:20:10|14894.98|14814.98|14894.86|14814.86|14895.17|14815.17|14894.85|14814.85|10
1728627620000|2024-10-11 06:20:20|14894.52|14814.52|14894.07|14814.07|14894.52|14814.52|14893.8|14813.8|8
1728627630000|2024-10-11 06:20:30|14894.08|14814.08|14894.27|14814.27|14894.28|14814.28|14894|14814|8
1728627640000|2024-10-11 06:20:40|14894.1|14814.1|14893.93|14813.93|14894.15|14814.15|14893.92|14813.92|9
1728627650000|2024-10-11 06:20:50|14893.92|14813.92|14893.61|14813.61|14893.97|14813.97|14893.61|14813.61|8
1728627660000|2024-10-11 06:21:00|14893.63|14813.63|14891.18|14811.18|14893.65|14813.65|14891.18|14811.18|9
1728627670000|2024-10-11 06:21:10|14890.98|14810.98|14892.86|14812.86|14892.86|14812.86|14890.98|14810.98|10
1728627680000|2024-10-11 06:21:20|14892.87|14812.87|14894.32|14814.32|14894.4|14814.4|14892.84|14812.84|8
1728627690000|2024-10-11 06:21:30|14894.44|14814.44|14894.44|14814.44|14894.46|14814.46|14893.66|14813.66|10
1728627700000|2024-10-11 06:21:40|14894.43|14814.43|14894.22|14814.22|14894.43|14814.43|14894.16|14814.16|7
1728627710000|2024-10-11 06:21:50|14894.2|14814.2|14894.53|14814.53|14894.53|14814.53|14894.18|14814.18|6
1728627720000|2024-10-11 06:22:00|14894.54|14814.54|14895.05|14815.05|14895.07|14815.07|14894.54|14814.54|9
1728627730000|2024-10-11 06:22:10|14895.04|14815.04|14895.77|14815.77|14895.9|14815.9|14894.67|14814.67|8
1728627740000|2024-10-11 06:22:20|14895.48|14815.48|14895.69|14815.69|14895.69|14815.69|14895.48|14815.48|5
1728627750000|2024-10-11 06:22:30|14895.7|14815.7|14895.68|14815.68|14895.7|14815.7|14895.67|14815.67|5
1728627760000|2024-10-11 06:22:40|14895.69|14815.69|14896.13|14816.13|14896.15|14816.15|14895.69|14815.69|6
1728627770000|2024-10-11 06:22:50|14896.12|14816.12|14896.39|14816.39|14896.5|14816.5|14896.12|14816.12|7
1728627780000|2024-10-11 06:23:00|14896.71|14816.71|14897.02|14817.02|14897.41|14817.41|14896.71|14816.71|8
1728627790000|2024-10-11 06:23:10|14897.05|14817.05|14897.45|14817.45|14897.45|14817.45|14897.05|14817.05|8
1728627800000|2024-10-11 06:23:20|14897.46|14817.46|14897.73|14817.73|14897.73|14817.73|14897.46|14817.46|7
1728627810000|2024-10-11 06:23:30|14897.74|14817.74|14897.58|14817.58|14897.75|14817.75|14897.57|14817.57|4
1728627820000|2024-10-11 06:23:40|14897.92|14817.92|14899.28|14819.28|14899.35|14819.35|14897.92|14817.92|4
1728627830000|2024-10-11 06:23:50|14897.77|14817.77|14899.15|14819.15|14899.15|14819.15|14897.77|14817.77|7
1728627840000|2024-10-11 06:24:00|14899.16|14819.16|14898.7|14818.7|14899.17|14819.17|14898.7|14818.7|6
1728627850000|2024-10-11 06:24:10|14898.75|14818.75|14898.6|14818.6|14898.9|14818.9|14898.6|14818.6|6
1728627860000|2024-10-11 06:24:20|14898.55|14818.55|14900.61|14820.61|14900.61|14820.61|14898.55|14818.55|9
1728627870000|2024-10-11 06:24:30|14900.62|14820.62|14900.24|14820.24|14900.62|14820.62|14900.24|14820.24|7
1728627880000|2024-10-11 06:24:40|14900.23|14820.23|14899.94|14819.94|14900.3|14820.3|14899.94|14819.94|6
1728627890000|2024-10-11 06:24:50|14899.9|14819.9|14899.8|14819.8|14899.9|14819.9|14899.78|14819.78|6
1728627900000|2024-10-11 06:25:00|14900.04|14820.04|14904.61|14824.61|14904.61|14824.61|14900.04|14820.04|8
1728627910000|2024-10-11 06:25:10|14904.63|14824.63|14908.09|14828.09|14908.2|14828.2|14903.88|14823.88|9
1728627920000|2024-10-11 06:25:20|14907.87|14827.87|14908.2|14828.2|14908.2|14828.2|14907.52|14827.52|10
1728627930000|2024-10-11 06:25:30|14908.07|14828.07|14912.22|14832.22|14912.22|14832.22|14908.07|14828.07|10
1728627940000|2024-10-11 06:25:40|14912.65|14832.65|14912.55|14832.55|14912.72|14832.72|14912.53|14832.53|6
1728627950000|2024-10-11 06:25:50|14912.59|14832.59|14913.18|14833.18|14913.18|14833.18|14912.59|14832.59|5
1728627960000|2024-10-11 06:26:00|14913.36|14833.36|14914.08|14834.08|14914.2|14834.2|14913.36|14833.36|10
1728627970000|2024-10-11 06:26:10|14914.05|14834.05|14913.2|14833.2|14914.05|14834.05|14913.2|14833.2|10
1728627980000|2024-10-11 06:26:20|14913.17|14833.17|14912.88|14832.88|14913.24|14833.24|14912.88|14832.88|10
1728627990000|2024-10-11 06:26:30|14912.86|14832.86|14912.81|14832.81|14913.22|14833.22|14912.56|14832.56|8
1728628000000|2024-10-11 06:26:40|14912.42|14832.42|14911.87|14831.87|14912.42|14832.42|14911.47|14831.47|10
1728628010000|2024-10-11 06:26:50|14911.92|14831.92|14911.67|14831.67|14911.92|14831.92|14911.63|14831.63|5
1728628020000|2024-10-11 06:27:00|14911.68|14831.68|14911.98|14831.98|14911.98|14831.98|14911.67|14831.67|8
1728628030000|2024-10-11 06:27:10|14911.99|14831.99|14913.7|14833.7|14913.7|14833.7|14911.96|14831.96|10
1728628040000|2024-10-11 06:27:20|14913.71|14833.71|14913.88|14833.88|14914.39|14834.39|14913.31|14833.31|7
1728628050000|2024-10-11 06:27:30|14913.89|14833.89|14914.25|14834.25|14914.26|14834.26|14913.89|14833.89|9
1728628060000|2024-10-11 06:27:40|14914.26|14834.26|14915.14|14835.14|14915.58|14835.58|14914.25|14834.25|6
1728628070000|2024-10-11 06:27:50|14915.2|14835.2|14914.99|14834.99|14915.26|14835.26|14914.99|14834.99|9
1728628080000|2024-10-11 06:28:00|14915|14835|14915.75|14835.75|14915.75|14835.75|14914.96|14834.96|9
1728628090000|2024-10-11 06:28:10|14915.78|14835.78|14916.5|14836.5|14916.5|14836.5|14915.78|14835.78|8
1728628100000|2024-10-11 06:28:20|14916.49|14836.49|14918.69|14838.69|14918.69|14838.69|14916.47|14836.47|9
1728628110000|2024-10-11 06:28:30|14918.7|14838.7|14918.04|14838.04|14918.76|14838.76|14917.93|14837.93|10
1728628120000|2024-10-11 06:28:40|14918.08|14838.08|14919.07|14839.07|14919.51|14839.51|14918.08|14838.08|7
1728628130000|2024-10-11 06:28:50|14918.97|14838.97|14919.89|14839.89|14919.89|14839.89|14918.97|14838.97|6
1728628140000|2024-10-11 06:29:00|14919.58|14839.58|14919.22|14839.22|14919.94|14839.94|14919.22|14839.22|9
1728628150000|2024-10-11 06:29:10|14919.05|14839.05|14918.67|14838.67|14919.05|14839.05|14918.4|14838.4|10
1728628160000|2024-10-11 06:29:20|14918.69|14838.69|14918.52|14838.52|14918.74|14838.74|14918.52|14838.52|6
1728628170000|2024-10-11 06:29:30|14918.47|14838.47|14918.57|14838.57|14918.57|14838.57|14918.44|14838.44|7
1728628180000|2024-10-11 06:29:40|14918.6|14838.6|14918.87|14838.87|14918.87|14838.87|14918.6|14838.6|8
1728628190000|2024-10-11 06:29:50|14918.77|14838.77|14918.8|14838.8|14918.8|14838.8|14918.16|14838.16|9
1728628200000|2024-10-11 06:30:00|14918.47|14838.47|14919|14839|14919.21|14839.21|14917.96|14837.96|10
1728628210000|2024-10-11 06:30:10|14919.01|14839.01|14919.23|14839.23|14919.29|14839.29|14919.01|14839.01|7
1728628220000|2024-10-11 06:30:20|14919.02|14839.02|14919.03|14839.03|14919.07|14839.07|14918.97|14838.97|9
1728628230000|2024-10-11 06:30:30|14919.01|14839.01|14918.38|14838.38|14919.01|14839.01|14918.37|14838.37|9
1728628240000|2024-10-11 06:30:40|14918.42|14838.42|14918|14838|14918.47|14838.47|14918|14838|7
1728628250000|2024-10-11 06:30:50|14917.99|14837.99|14918.16|14838.16|14918.37|14838.37|14917.98|14837.98|9
1728628260000|2024-10-11 06:31:00|14918.14|14838.14|14917.31|14837.31|14918.14|14838.14|14917.14|14837.14|9
1728628270000|2024-10-11 06:31:10|14917.12|14837.12|14916.4|14836.4|14917.12|14837.12|14916.36|14836.36|7
1728628280000|2024-10-11 06:31:20|14916.44|14836.44|14915.56|14835.56|14917.76|14837.76|14915.52|14835.52|9
1728628290000|2024-10-11 06:31:30|14915.51|14835.51|14914.61|14834.61|14915.63|14835.63|14914.07|14834.07|9
1728628300000|2024-10-11 06:31:40|14914.37|14834.37|14914.87|14834.87|14914.87|14834.87|14914.37|14834.37|9
1728628310000|2024-10-11 06:31:50|14914.77|14834.77|14915.17|14835.17|14915.27|14835.27|14914.77|14834.77|7
1728628320000|2024-10-11 06:32:00|14914.14|14834.14|14914.64|14834.64|14914.92|14834.92|14914.14|14834.14|8
1728628330000|2024-10-11 06:32:10|14914.6|14834.6|14914.18|14834.18|14914.6|14834.6|14914.18|14834.18|7
1728628340000|2024-10-11 06:32:20|14913.8|14833.8|14913.19|14833.19|14913.8|14833.8|14913.02|14833.02|9
1728628350000|2024-10-11 06:32:30|14913.15|14833.15|14912.96|14832.96|14913.15|14833.15|14912.92|14832.92|10
1728628360000|2024-10-11 06:32:40|14913|14833|14913.52|14833.52|14913.53|14833.53|14912.89|14832.89|8
1728628370000|2024-10-11 06:32:50|14913.5|14833.5|14913.51|14833.51|14913.55|14833.55|14913.5|14833.5|7
1728628380000|2024-10-11 06:33:00|14913.5|14833.5|14913.76|14833.76|14913.88|14833.88|14913.48|14833.48|10
1728628390000|2024-10-11 06:33:10|14913.83|14833.83|14913.9|14833.9|14913.94|14833.94|14913.83|14833.83|6
1728628400000|2024-10-11 06:33:20|14913.89|14833.89|14915.66|14835.66|14915.66|14835.66|14913.89|14833.89|8
1728628410000|2024-10-11 06:33:30|14915.7|14835.7|14916.12|14836.12|14916.12|14836.12|14915.7|14835.7|8
1728628420000|2024-10-11 06:33:40|14916.81|14836.81|14918.27|14838.27|14918.27|14838.27|14916.81|14836.81|10
1728628430000|2024-10-11 06:33:50|14918.68|14838.68|14918.32|14838.32|14918.7|14838.7|14918.32|14838.32|6
1728628440000|2024-10-11 06:34:00|14918.29|14838.29|14919.16|14839.16|14919.16|14839.16|14918.25|14838.25|7
1728628450000|2024-10-11 06:34:10|14919.24|14839.24|14921.81|14841.81|14921.81|14841.81|14919.24|14839.24|9
1728628460000|2024-10-11 06:34:20|14921.86|14841.86|14923.99|14843.99|14924.03|14844.03|14921.83|14841.83|9
1728628470000|2024-10-11 06:34:30|14923.69|14843.69|14926.83|14846.83|14926.88|14846.88|14923.69|14843.69|9
1728628480000|2024-10-11 06:34:40|14926.65|14846.65|14927.2|14847.2|14927.2|14847.2|14926.65|14846.65|9
1728628490000|2024-10-11 06:34:50|14927.19|14847.19|14927.58|14847.58|14927.58|14847.58|14927.19|14847.19|8
1728628500000|2024-10-11 06:35:00|14927.79|14847.79|14928.07|14848.07|14928.59|14848.59|14927.69|14847.69|10
1728628510000|2024-10-11 06:35:10|14928.2|14848.2|14930.59|14850.59|14930.59|14850.59|14925.17|14845.17|8
1728628520000|2024-10-11 06:35:20|14934.2|14854.2|14941.14|14861.14|14941.36|14861.36|14934.2|14854.2|10
1728628530000|2024-10-11 06:35:30|14942.12|14862.12|14942.38|14862.38|14942.86|14862.86|14942.08|14862.08|10
1728628540000|2024-10-11 06:35:40|14943.45|14863.45|14944.49|14864.49|14944.5|14864.5|14943.45|14863.45|8
1728628550000|2024-10-11 06:35:50|14944.52|14864.52|14944.39|14864.39|14944.52|14864.52|14944.33|14864.33|9
1728628560000|2024-10-11 06:36:00|14944.41|14864.41|14944.98|14864.98|14945.38|14865.38|14944.41|14864.41|9
1728628570000|2024-10-11 06:36:10|14944.99|14864.99|14945.88|14865.88|14945.92|14865.92|14944.99|14864.99|8
1728628580000|2024-10-11 06:36:20|14945.86|14865.86|14945.54|14865.54|14945.93|14865.93|14944.52|14864.52|8
1728628590000|2024-10-11 06:36:30|14947.71|14867.71|14950|14870|14950.52|14870.52|14947.71|14867.71|7
1728628600000|2024-10-11 06:36:40|14950.03|14870.03|14950.23|14870.23|14951.36|14871.36|14950.03|14870.03|10
1728628610000|2024-10-11 06:36:50|14949.42|14869.42|14949.31|14869.31|14949.42|14869.42|14949.31|14869.31|9
1728628620000|2024-10-11 06:37:00|14949.24|14869.24|14946.7|14866.7|14949.24|14869.24|14946.7|14866.7|9
1728628630000|2024-10-11 06:37:10|14946.39|14866.39|14945.11|14865.11|14946.39|14866.39|14945.11|14865.11|8
1728628640000|2024-10-11 06:37:20|14945.3|14865.3|14944.85|14864.85|14945.3|14865.3|14944.53|14864.53|9
1728628650000|2024-10-11 06:37:30|14944.76|14864.76|14941.39|14861.39|14944.76|14864.76|14941.39|14861.39|10
1728628660000|2024-10-11 06:37:40|14941.3|14861.3|14943.51|14863.51|14944.12|14864.12|14941.3|14861.3|8
1728628670000|2024-10-11 06:37:50|14943.62|14863.62|14943.87|14863.87|14943.87|14863.87|14943.43|14863.43|8
1728628680000|2024-10-11 06:38:00|14944.67|14864.67|14945.13|14865.13|14945.28|14865.28|14944.66|14864.66|7
1728628690000|2024-10-11 06:38:10|14946.78|14866.78|14952.38|14872.38|14952.38|14872.38|14946.78|14866.78|9
1728628700000|2024-10-11 06:38:20|14953.36|14873.36|14953.97|14873.97|14954.1|14874.1|14953.36|14873.36|10
1728628710000|2024-10-11 06:38:30|14954.09|14874.09|14951.22|14871.22|14954.09|14874.09|14951.22|14871.22|10
1728628720000|2024-10-11 06:38:40|14950.7|14870.7|14951.05|14871.05|14951.12|14871.12|14950.61|14870.61|9
1728628730000|2024-10-11 06:38:50|14951.07|14871.07|14950.3|14870.3|14951.36|14871.36|14950.3|14870.3|8
1728628740000|2024-10-11 06:39:00|14950.28|14870.28|14951.22|14871.22|14951.22|14871.22|14950.27|14870.27|10
1728628750000|2024-10-11 06:39:10|14951.14|14871.14|14952.2|14872.2|14952.62|14872.62|14951.14|14871.14|10
1728628760000|2024-10-11 06:39:20|14952.23|14872.23|14951.98|14871.98|14952.79|14872.79|14951.66|14871.66|10
1728628770000|2024-10-11 06:39:30|14951.86|14871.86|14951.89|14871.89|14951.89|14871.89|14951.43|14871.43|5
1728628780000|2024-10-11 06:39:40|14952|14872|14952.63|14872.63|14952.73|14872.73|14952|14872|7
1728628790000|2024-10-11 06:39:50|14952.18|14872.18|14952.89|14872.89|14953.4|14873.4|14952.18|14872.18|10
1728628800000|2024-10-11 06:40:00|14952.91|14872.91|14953.49|14873.49|14953.53|14873.53|14952.91|14872.91|10
1728628810000|2024-10-11 06:40:10|14953.56|14873.56|14953.93|14873.93|14953.93|14873.93|14953.47|14873.47|10
1728628820000|2024-10-11 06:40:20|14953.73|14873.73|14953.56|14873.56|14953.73|14873.73|14953.48|14873.48|8
1728628830000|2024-10-11 06:40:30|14954.44|14874.44|14954.17|14874.17|14954.44|14874.44|14953.7|14873.7|10
1728628840000|2024-10-11 06:40:40|14954.85|14874.85|14959.7|14879.7|14959.7|14879.7|14954.85|14874.85|9
1728628850000|2024-10-11 06:40:50|14959.72|14879.72|14960.92|14880.92|14960.92|14880.92|14959.72|14879.72|9
1728628860000|2024-10-11 06:41:00|14960.94|14880.94|14957.69|14877.69|14960.94|14880.94|14957.52|14877.52|10
1728628870000|2024-10-11 06:41:10|14957.62|14877.62|14956.81|14876.81|14957.62|14877.62|14955|14875|10
1728628880000|2024-10-11 06:41:20|14956.77|14876.77|14957.67|14877.67|14958.7|14878.7|14955.44|14875.44|9
1728628890000|2024-10-11 06:41:30|14957.71|14877.71|14957.72|14877.72|14958.2|14878.2|14957.51|14877.51|8
1728628900000|2024-10-11 06:41:40|14957.69|14877.69|14958.38|14878.38|14958.38|14878.38|14957.4|14877.4|9
1728628910000|2024-10-11 06:41:50|14958.41|14878.41|14958.77|14878.77|14959.05|14879.05|14958.41|14878.41|9
1728628920000|2024-10-11 06:42:00|14958.85|14878.85|14959.46|14879.46|14959.76|14879.76|14958.85|14878.85|9
1728628930000|2024-10-11 06:42:10|14959.48|14879.48|14959.43|14879.43|14959.84|14879.84|14959.43|14879.43|8
1728628940000|2024-10-11 06:42:20|14959.37|14879.37|14959.57|14879.57|14959.64|14879.64|14959.14|14879.14|8
1728628950000|2024-10-11 06:42:30|14959.55|14879.55|14959.39|14879.39|14959.55|14879.55|14959.35|14879.35|9
1728628960000|2024-10-11 06:42:40|14959.54|14879.54|14956.62|14876.62|14959.54|14879.54|14956.62|14876.62|10
1728628970000|2024-10-11 06:42:50|14956.57|14876.57|14956.37|14876.37|14956.66|14876.66|14956.37|14876.37|9
1728628980000|2024-10-11 06:43:00|14956.39|14876.39|14956.69|14876.69|14956.69|14876.69|14956.39|14876.39|9
1728628990000|2024-10-11 06:43:10|14956.79|14876.79|14955.07|14875.07|14956.87|14876.87|14954.66|14874.66|10
1728629000000|2024-10-11 06:43:20|14955.3|14875.3|14954.57|14874.57|14955.3|14875.3|14954.43|14874.43|10
1728629010000|2024-10-11 06:43:30|14954.49|14874.49|14953.01|14873.01|14954.49|14874.49|14953.01|14873.01|9
1728629020000|2024-10-11 06:43:40|14952.99|14872.99|14954.38|14874.38|14954.38|14874.38|14952.63|14872.63|8
1728629030000|2024-10-11 06:43:50|14954.39|14874.39|14954.3|14874.3|14954.48|14874.48|14954.3|14874.3|8
1728629040000|2024-10-11 06:44:00|14954.32|14874.32|14954.02|14874.02|14954.43|14874.43|14954.02|14874.02|9
1728629050000|2024-10-11 06:44:10|14954.05|14874.05|14952.26|14872.26|14954.05|14874.05|14952.24|14872.24|10
1728629060000|2024-10-11 06:44:20|14952.45|14872.45|14952.42|14872.42|14952.65|14872.65|14952.42|14872.42|8
1728629070000|2024-10-11 06:44:30|14951.75|14871.75|14950.5|14870.5|14951.75|14871.75|14950.5|14870.5|9
1728629080000|2024-10-11 06:44:40|14950.42|14870.42|14949.24|14869.24|14950.42|14870.42|14948.6|14868.6|7
1728629090000|2024-10-11 06:44:50|14949.13|14869.13|14949.51|14869.51|14949.51|14869.51|14948.2|14868.2|9
1728629100000|2024-10-11 06:45:00|14949.54|14869.54|14948.69|14868.69|14950.1|14870.1|14948.38|14868.38|9
1728629110000|2024-10-11 06:45:10|14948.68|14868.68|14948.76|14868.76|14948.76|14868.76|14948.13|14868.13|9
1728629120000|2024-10-11 06:45:20|14948.75|14868.75|14946.92|14866.92|14948.75|14868.75|14946.92|14866.92|6
1728629130000|2024-10-11 06:45:30|14946.82|14866.82|14945.48|14865.48|14946.82|14866.82|14945.22|14865.22|10
1728629140000|2024-10-11 06:45:40|14945.43|14865.43|14945.58|14865.58|14945.62|14865.62|14945.43|14865.43|8
1728629150000|2024-10-11 06:45:50|14945.55|14865.55|14944.74|14864.74|14945.55|14865.55|14944.74|14864.74|9
1728629160000|2024-10-11 06:46:00|14945.02|14865.02|14945.7|14865.7|14945.7|14865.7|14945.02|14865.02|8
1728629170000|2024-10-11 06:46:10|14945.2|14865.2|14944.05|14864.05|14945.2|14865.2|14943.34|14863.34|9
1728629180000|2024-10-11 06:46:20|14944.04|14864.04|14940.88|14860.88|14944.04|14864.04|14940.88|14860.88|8
1728629190000|2024-10-11 06:46:30|14940.9|14860.9|14940.74|14860.74|14940.9|14860.9|14940.7|14860.7|10
1728629200000|2024-10-11 06:46:40|14940.81|14860.81|14942.14|14862.14|14942.54|14862.54|14940.81|14860.81|9
1728629210000|2024-10-11 06:46:50|14942.32|14862.32|14943.31|14863.31|14943.33|14863.33|14942.32|14862.32|10
1728629220000|2024-10-11 06:47:00|14943.32|14863.32|14943.28|14863.28|14943.33|14863.33|14943.25|14863.25|9
1728629230000|2024-10-11 06:47:10|14943.29|14863.29|14942.87|14862.87|14943.29|14863.29|14942.86|14862.86|10
1728629240000|2024-10-11 06:47:20|14942.89|14862.89|14943.11|14863.11|14943.11|14863.11|14942.76|14862.76|10
1728629250000|2024-10-11 06:47:30|14943.26|14863.26|14944.95|14864.95|14945.03|14865.03|14943.26|14863.26|8
1728629260000|2024-10-11 06:47:40|14944.99|14864.99|14945.22|14865.22|14945.23|14865.23|14944.99|14864.99|9
1728629270000|2024-10-11 06:47:50|14945.28|14865.28|14945.28|14865.28|14945.33|14865.33|14945.13|14865.13|10
1728629280000|2024-10-11 06:48:00|14945.29|14865.29|14946.57|14866.57|14946.57|14866.57|14944.92|14864.92|8
1728629290000|2024-10-11 06:48:10|14947.09|14867.09|14946.71|14866.71|14947.11|14867.11|14946.1|14866.1|8
1728629300000|2024-10-11 06:48:20|14946.73|14866.73|14945.6|14865.6|14946.74|14866.74|14945.6|14865.6|5
1728629310000|2024-10-11 06:48:30|14945.59|14865.59|14947.77|14867.77|14947.77|14867.77|14945.59|14865.59|8
1728629320000|2024-10-11 06:48:40|14947.6|14867.6|14947.46|14867.46|14947.86|14867.86|14947.46|14867.46|10
1728629330000|2024-10-11 06:48:50|14947.62|14867.62|14947.53|14867.53|14947.71|14867.71|14947.53|14867.53|8
1728629340000|2024-10-11 06:49:00|14947.54|14867.54|14949.97|14869.97|14950.03|14870.03|14947.54|14867.54|10
1728629350000|2024-10-11 06:49:10|14950.05|14870.05|14949.61|14869.61|14950.13|14870.13|14949.61|14869.61|10
1728629360000|2024-10-11 06:49:20|14949.77|14869.77|14950.76|14870.76|14950.76|14870.76|14949.72|14869.72|9
1728629370000|2024-10-11 06:49:30|14950.78|14870.78|14950.01|14870.01|14950.78|14870.78|14950.01|14870.01|6
1728629380000|2024-10-11 06:49:40|14949.31|14869.31|14947.49|14867.49|14949.31|14869.31|14947.49|14867.49|8
1728629390000|2024-10-11 06:49:50|14947.29|14867.29|14946.03|14866.03|14947.29|14867.29|14946.03|14866.03|7
1728629400000|2024-10-11 06:50:00|14946.01|14866.01|14945.96|14865.96|14946.05|14866.05|14945.96|14865.96|8
1728629410000|2024-10-11 06:50:10|14945.94|14865.94|14945.07|14865.07|14946|14866|14945.07|14865.07|7
1728629420000|2024-10-11 06:50:20|14945.03|14865.03|14945.03|14865.03|14945.03|14865.03|14944.98|14864.98|9
1728629430000|2024-10-11 06:50:30|14945.05|14865.05|14946.84|14866.84|14946.97|14866.97|14945|14865|9
1728629440000|2024-10-11 06:50:40|14947.88|14867.88|14950.13|14870.13|14950.35|14870.35|14947.88|14867.88|10
1728629450000|2024-10-11 06:50:50|14950.22|14870.22|14950.64|14870.64|14950.66|14870.66|14950.22|14870.22|7
1728629460000|2024-10-11 06:51:00|14950.66|14870.66|14951.01|14871.01|14951.04|14871.04|14950.66|14870.66|8
1728629470000|2024-10-11 06:51:10|14950.58|14870.58|14950.77|14870.77|14950.81|14870.81|14950.58|14870.58|8
1728629480000|2024-10-11 06:51:20|14950.81|14870.81|14951.34|14871.34|14951.34|14871.34|14950.54|14870.54|10
1728629490000|2024-10-11 06:51:30|14951.35|14871.35|14951.35|14871.35|14951.35|14871.35|14951.19|14871.19|9
1728629500000|2024-10-11 06:51:40|14951.32|14871.32|14951.44|14871.44|14951.71|14871.71|14951.22|14871.22|8
1728629510000|2024-10-11 06:51:50|14951.45|14871.45|14950.93|14870.93|14951.49|14871.49|14950.93|14870.93|8
1728629520000|2024-10-11 06:52:00|14950.94|14870.94|14950.83|14870.83|14950.94|14870.94|14950.82|14870.82|9
1728629530000|2024-10-11 06:52:10|14951.26|14871.26|14951.19|14871.19|14951.26|14871.26|14951.01|14871.01|8
1728629540000|2024-10-11 06:52:20|14951.12|14871.12|14948.97|14868.97|14951.12|14871.12|14948.97|14868.97|8
1728629550000|2024-10-11 06:52:30|14948.9|14868.9|14945.91|14865.91|14948.9|14868.9|14945.91|14865.91|10
1728629560000|2024-10-11 06:52:40|14945.82|14865.82|14945.75|14865.75|14946.29|14866.29|14945.75|14865.75|10
1728629570000|2024-10-11 06:52:50|14943.44|14863.44|14942.48|14862.48|14943.49|14863.49|14942.48|14862.48|7
1728629580000|2024-10-11 06:53:00|14942.4|14862.4|14942.43|14862.43|14942.44|14862.44|14942.18|14862.18|7
1728629590000|2024-10-11 06:53:10|14942.44|14862.44|14942.83|14862.83|14943.45|14863.45|14942.44|14862.44|10
1728629600000|2024-10-11 06:53:20|14942.82|14862.82|14940.5|14860.5|14942.91|14862.91|14940.5|14860.5|10
1728629610000|2024-10-11 06:53:30|14940.72|14860.72|14938.12|14858.12|14940.72|14860.72|14937.84|14857.84|8
1728629620000|2024-10-11 06:53:40|14938.06|14858.06|14938.51|14858.51|14939.26|14859.26|14938.03|14858.03|8
1728629630000|2024-10-11 06:53:50|14938.48|14858.48|14938.33|14858.33|14938.48|14858.48|14938.33|14858.33|8
1728629640000|2024-10-11 06:54:00|14938.35|14858.35|14937.06|14857.06|14938.35|14858.35|14937.06|14857.06|6
1728629650000|2024-10-11 06:54:10|14937.02|14857.02|14937.07|14857.07|14937.1|14857.1|14936.87|14856.87|10
1728629660000|2024-10-11 06:54:20|14936.86|14856.86|14937.68|14857.68|14938.24|14858.24|14936.86|14856.86|8
1728629670000|2024-10-11 06:54:30|14937.7|14857.7|14935.88|14855.88|14938.63|14858.63|14935.88|14855.88|9
1728629680000|2024-10-11 06:54:40|14936.01|14856.01|14936.67|14856.67|14937.14|14857.14|14935.98|14855.98|9
1728629690000|2024-10-11 06:54:50|14936.65|14856.65|14938.73|14858.73|14938.73|14858.73|14936.18|14856.18|9
1728629700000|2024-10-11 06:55:00|14938.79|14858.79|14939.08|14859.08|14939.1|14859.1|14938.63|14858.63|9
1728629710000|2024-10-11 06:55:10|14939.06|14859.06|14938.69|14858.69|14939.13|14859.13|14938.65|14858.65|10
1728629720000|2024-10-11 06:55:20|14938.71|14858.71|14937.71|14857.71|14938.72|14858.72|14937.7|14857.7|9
1728629730000|2024-10-11 06:55:30|14938.16|14858.16|14938.29|14858.29|14938.29|14858.29|14937.75|14857.75|7
1728629740000|2024-10-11 06:55:40|14938.28|14858.28|14935.93|14855.93|14938.83|14858.83|14935.93|14855.93|10
1728629750000|2024-10-11 06:55:50|14935.9|14855.9|14935.89|14855.89|14935.9|14855.9|14935.47|14855.47|9
1728629760000|2024-10-11 06:56:00|14935.81|14855.81|14935.46|14855.46|14935.94|14855.94|14935.46|14855.46|9
1728629770000|2024-10-11 06:56:10|14935.47|14855.47|14935.55|14855.55|14936.15|14856.15|14935.41|14855.41|10
1728629780000|2024-10-11 06:56:20|14935.56|14855.56|14936.43|14856.43|14936.44|14856.44|14935.46|14855.46|9
1728629790000|2024-10-11 06:56:30|14936.42|14856.42|14935.3|14855.3|14936.45|14856.45|14935.3|14855.3|10
1728629800000|2024-10-11 06:56:40|14935.53|14855.53|14935.5|14855.5|14935.55|14855.55|14935.27|14855.27|10
1728629810000|2024-10-11 06:56:50|14935.53|14855.53|14935.13|14855.13|14935.85|14855.85|14934.99|14854.99|9
1728629820000|2024-10-11 06:57:00|14935.12|14855.12|14935.08|14855.08|14935.19|14855.19|14935.08|14855.08|10
1728629830000|2024-10-11 06:57:10|14935.06|14855.06|14934.09|14854.09|14935.11|14855.11|14934.09|14854.09|6
1728629840000|2024-10-11 06:57:20|14934.08|14854.08|14934.13|14854.13|14934.34|14854.34|14934.08|14854.08|8
1728629850000|2024-10-11 06:57:30|14934.15|14854.15|14937.06|14857.06|14937.1|14857.1|14934.15|14854.15|10
1728629860000|2024-10-11 06:57:40|14937.03|14857.03|14937.03|14857.03|14937.06|14857.06|14936.98|14856.98|8
1728629870000|2024-10-11 06:57:50|14937.07|14857.07|14937.14|14857.14|14937.37|14857.37|14937.07|14857.07|9
1728629880000|2024-10-11 06:58:00|14937.13|14857.13|14937.04|14857.04|14937.13|14857.13|14936.98|14856.98|7
1728629890000|2024-10-11 06:58:10|14937.13|14857.13|14936.91|14856.91|14937.13|14857.13|14936.89|14856.89|10
1728629900000|2024-10-11 06:58:20|14936.99|14856.99|14936.78|14856.78|14937.07|14857.07|14936.75|14856.75|9
1728629910000|2024-10-11 06:58:30|14936.43|14856.43|14936.12|14856.12|14936.43|14856.43|14936.1|14856.1|10
1728629920000|2024-10-11 06:58:40|14936.13|14856.13|14935.02|14855.02|14936.13|14856.13|14935.02|14855.02|9
1728629930000|2024-10-11 06:58:50|14934.95|14854.95|14934.83|14854.83|14935.3|14855.3|14934.83|14854.83|9
1728629940000|2024-10-11 06:59:00|14933.46|14853.46|14933.11|14853.11|14934.01|14854.01|14932.87|14852.87|10
1728629950000|2024-10-11 06:59:10|14933.12|14853.12|14933.29|14853.29|14933.66|14853.66|14933.12|14853.12|9
1728629960000|2024-10-11 06:59:20|14933.22|14853.22|14932.96|14852.96|14933.24|14853.24|14932.96|14852.96|9
1728629970000|2024-10-11 06:59:30|14932.94|14852.94|14933.39|14853.39|14933.52|14853.52|14932.94|14852.94|8
1728629980000|2024-10-11 06:59:40|14933.57|14853.57|14933.4|14853.4|14934.09|14854.09|14933.4|14853.4|9
1728629990000|2024-10-11 06:59:50|14933.08|14853.08|14932.57|14852.57|14933.08|14853.08|14932.27|14852.27|10
1728630000000|2024-10-11 07:00:00|14932.59|14852.59|14932.41|14852.41|14932.63|14852.63|14932.08|14852.08|9
1728630010000|2024-10-11 07:00:10|14932.42|14852.42|14932.39|14852.39|14932.42|14852.42|14932.31|14852.31|8
1728630020000|2024-10-11 07:00:20|14932.42|14852.42|14930.3|14850.3|14932.43|14852.43|14930.3|14850.3|9
1728630030000|2024-10-11 07:00:30|14930.32|14850.32|14928.21|14848.21|14930.32|14850.32|14928.19|14848.19|10
1728630040000|2024-10-11 07:00:40|14927.95|14847.95|14928.08|14848.08|14928.12|14848.12|14927.71|14847.71|10
1728630050000|2024-10-11 07:00:50|14927.75|14847.75|14926.79|14846.79|14927.75|14847.75|14926.38|14846.38|8
1728630060000|2024-10-11 07:01:00|14926.75|14846.75|14927.31|14847.31|14927.79|14847.79|14926.73|14846.73|10
1728630070000|2024-10-11 07:01:10|14927.8|14847.8|14928.39|14848.39|14928.65|14848.65|14927.8|14847.8|10
1728630080000|2024-10-11 07:01:20|14928.22|14848.22|14928.92|14848.92|14928.96|14848.96|14928.22|14848.22|8
1728630090000|2024-10-11 07:01:30|14928.79|14848.79|14929.31|14849.31|14929.31|14849.31|14928.79|14848.79|10
1728630100000|2024-10-11 07:01:40|14931.44|14851.44|14932.15|14852.15|14932.52|14852.52|14931.44|14851.44|7
1728630110000|2024-10-11 07:01:50|14932.19|14852.19|14933.04|14853.04|14933.62|14853.62|14932.19|14852.19|10
1728630120000|2024-10-11 07:02:00|14933.1|14853.1|14933.61|14853.61|14933.61|14853.61|14933.1|14853.1|9
1728630130000|2024-10-11 07:02:10|14933.64|14853.64|14933.36|14853.36|14933.88|14853.88|14933.33|14853.33|10
1728630140000|2024-10-11 07:02:20|14933.38|14853.38|14935.38|14855.38|14935.38|14855.38|14933.35|14853.35|10
1728630150000|2024-10-11 07:02:30|14935.6|14855.6|14936.61|14856.61|14936.61|14856.61|14935.6|14855.6|10
1728630160000|2024-10-11 07:02:40|14936.58|14856.58|14937.68|14857.68|14937.68|14857.68|14936.1|14856.1|10
1728630170000|2024-10-11 07:02:50|14937.24|14857.24|14937.68|14857.68|14938.28|14858.28|14937.24|14857.24|7
1728630180000|2024-10-11 07:03:00|14937.84|14857.84|14938.82|14858.82|14938.82|14858.82|14936.59|14856.59|10
1728630190000|2024-10-11 07:03:10|14938.78|14858.78|14941.29|14861.29|14941.29|14861.29|14938.78|14858.78|9
1728630200000|2024-10-11 07:03:20|14941.23|14861.23|14938.23|14858.23|14941.23|14861.23|14938.23|14858.23|8
1728630210000|2024-10-11 07:03:30|14937.91|14857.91|14939.62|14859.62|14939.87|14859.87|14937.91|14857.91|10
1728630220000|2024-10-11 07:03:40|14939.64|14859.64|14939.57|14859.57|14939.64|14859.64|14938.81|14858.81|8
1728630230000|2024-10-11 07:03:50|14939.56|14859.56|14939.15|14859.15|14939.58|14859.58|14939.15|14859.15|9
1728630240000|2024-10-11 07:04:00|14939.18|14859.18|14940.19|14860.19|14940.19|14860.19|14939.18|14859.18|7
1728630250000|2024-10-11 07:04:10|14940.56|14860.56|14940.58|14860.58|14940.65|14860.65|14940.55|14860.55|7
1728630260000|2024-10-11 07:04:20|14940.93|14860.93|14941.96|14861.96|14942.27|14862.27|14940.93|14860.93|10
1728630270000|2024-10-11 07:04:30|14941.94|14861.94|14942.22|14862.22|14942.22|14862.22|14941.06|14861.06|6
1728630280000|2024-10-11 07:04:40|14942.24|14862.24|14941.88|14861.88|14942.26|14862.26|14941.88|14861.88|10
1728630290000|2024-10-11 07:04:50|14941.89|14861.89|14941.88|14861.88|14941.89|14861.89|14941.88|14861.88|2
1728630300000|2024-10-11 07:05:00|14941.87|14861.87|14942.07|14862.07|14942.07|14862.07|14941.87|14861.87|6
1728630310000|2024-10-11 07:05:10|14942.35|14862.35|14942.95|14862.95|14942.95|14862.95|14942.35|14862.35|10
1728630320000|2024-10-11 07:05:20|14942.92|14862.92|14943.31|14863.31|14943.32|14863.32|14942.48|14862.48|10
1728630330000|2024-10-11 07:05:30|14943.24|14863.24|14941.32|14861.32|14943.24|14863.24|14941.25|14861.25|10
1728630340000|2024-10-11 07:05:40|14941.59|14861.59|14940.99|14860.99|14941.59|14861.59|14940.9|14860.9|8
1728630350000|2024-10-11 07:05:50|14941.88|14861.88|14940.86|14860.86|14942.07|14862.07|14940.86|14860.86|7
1728630360000|2024-10-11 07:06:00|14940.85|14860.85|14940.91|14860.91|14940.91|14860.91|14940.85|14860.85|8
1728630370000|2024-10-11 07:06:10|14940.93|14860.93|14938.46|14858.46|14940.93|14860.93|14938.46|14858.46|10
1728630380000|2024-10-11 07:06:20|14938.43|14858.43|14937.17|14857.17|14938.43|14858.43|14936.96|14856.96|9
1728630390000|2024-10-11 07:06:30|14936.96|14856.96|14937.13|14857.13|14937.13|14857.13|14936.81|14856.81|10
1728630400000|2024-10-11 07:06:40|14935.7|14855.7|14935.64|14855.64|14935.71|14855.71|14935.28|14855.28|10
1728630410000|2024-10-11 07:06:50|14935.85|14855.85|14937.78|14857.78|14938.09|14858.09|14935.85|14855.85|10
1728630420000|2024-10-11 07:07:00|14938.55|14858.55|14942.29|14862.29|14942.3|14862.3|14938.55|14858.55|10
1728630430000|2024-10-11 07:07:10|14942.75|14862.75|14942.23|14862.23|14942.75|14862.75|14942.22|14862.22|7
1728630440000|2024-10-11 07:07:20|14942.2|14862.2|14942.8|14862.8|14942.8|14862.8|14942.11|14862.11|8
1728630450000|2024-10-11 07:07:30|14942.83|14862.83|14942.88|14862.88|14942.91|14862.91|14942.83|14862.83|9
1728630460000|2024-10-11 07:07:40|14943.55|14863.55|14943.58|14863.58|14943.99|14863.99|14943.55|14863.55|8
1728630470000|2024-10-11 07:07:50|14943.56|14863.56|14943.76|14863.76|14944.02|14864.02|14943.55|14863.55|10
1728630480000|2024-10-11 07:08:00|14943.75|14863.75|14944.11|14864.11|14944.35|14864.35|14943.74|14863.74|9
1728630490000|2024-10-11 07:08:10|14944.09|14864.09|14945.91|14865.91|14946.33|14866.33|14944.07|14864.07|9
1728630500000|2024-10-11 07:08:20|14945.9|14865.9|14946.38|14866.38|14946.4|14866.4|14945.9|14865.9|7
1728630510000|2024-10-11 07:08:30|14946.46|14866.46|14946.04|14866.04|14946.48|14866.48|14945.83|14865.83|9
1728630520000|2024-10-11 07:08:40|14945.84|14865.84|14945.72|14865.72|14945.98|14865.98|14945.57|14865.57|8
1728630530000|2024-10-11 07:08:50|14945.74|14865.74|14946.51|14866.51|14946.51|14866.51|14945.74|14865.74|7
1728630540000|2024-10-11 07:09:00|14946.5|14866.5|14948.37|14868.37|14948.37|14868.37|14946.5|14866.5|8
1728630550000|2024-10-11 07:09:10|14948.38|14868.38|14945.88|14865.88|14948.38|14868.38|14945.31|14865.31|9
1728630560000|2024-10-11 07:09:20|14945.83|14865.83|14946.78|14866.78|14946.78|14866.78|14945.82|14865.82|10
1728630570000|2024-10-11 07:09:30|14946.79|14866.79|14947.34|14867.34|14947.34|14867.34|14946.79|14866.79|7
1728630580000|2024-10-11 07:09:40|14947.3|14867.3|14950.68|14870.68|14951.07|14871.07|14947.28|14867.28|6
1728630590000|2024-10-11 07:09:50|14950.66|14870.66|14951.25|14871.25|14951.27|14871.27|14950.64|14870.64|8
1728630600000|2024-10-11 07:10:00|14951.43|14871.43|14952.85|14872.85|14952.93|14872.93|14951.43|14871.43|9
1728630610000|2024-10-11 07:10:10|14952.84|14872.84|14953.4|14873.4|14953.4|14873.4|14952.8|14872.8|10
1728630620000|2024-10-11 07:10:20|14953.45|14873.45|14953.41|14873.41|14953.56|14873.56|14953.4|14873.4|10
1728630630000|2024-10-11 07:10:30|14953.21|14873.21|14954.15|14874.15|14954.16|14874.16|14953.21|14873.21|6
1728630640000|2024-10-11 07:10:40|14954.35|14874.35|14955.42|14875.42|14955.42|14875.42|14954.35|14874.35|10
1728630650000|2024-10-11 07:10:50|14955.63|14875.63|14954.9|14874.9|14955.89|14875.89|14954.87|14874.87|9
1728630660000|2024-10-11 07:11:00|14954.91|14874.91|14955.71|14875.71|14955.99|14875.99|14954.88|14874.88|9
1728630670000|2024-10-11 07:11:10|14955.86|14875.86|14955.04|14875.04|14955.97|14875.97|14955|14875|10
1728630680000|2024-10-11 07:11:20|14954.85|14874.85|14954.08|14874.08|14954.85|14874.85|14954.08|14874.08|9
1728630690000|2024-10-11 07:11:30|14954.07|14874.07|14953.81|14873.81|14954.08|14874.08|14953.81|14873.81|7
1728630700000|2024-10-11 07:11:40|14953.82|14873.82|14954.34|14874.34|14954.34|14874.34|14953.82|14873.82|9
1728630710000|2024-10-11 07:11:50|14954.32|14874.32|14954.77|14874.77|14955|14875|14954.31|14874.31|9
1728630720000|2024-10-11 07:12:00|14954.93|14874.93|14954.39|14874.39|14954.93|14874.93|14954.39|14874.39|8
1728630730000|2024-10-11 07:12:10|14954.58|14874.58|14954.54|14874.54|14954.58|14874.58|14954.24|14874.24|6
1728630740000|2024-10-11 07:12:20|14954.53|14874.53|14953.94|14873.94|14954.53|14874.53|14953.67|14873.67|8
1728630750000|2024-10-11 07:12:30|14954.02|14874.02|14953.89|14873.89|14954.87|14874.87|14953.7|14873.7|9
1728630760000|2024-10-11 07:12:40|14953.46|14873.46|14950.1|14870.1|14953.48|14873.48|14950.1|14870.1|8
1728630770000|2024-10-11 07:12:50|14950.09|14870.09|14948.22|14868.22|14950.16|14870.16|14948.22|14868.22|10
1728630780000|2024-10-11 07:13:00|14948.21|14868.21|14949.24|14869.24|14949.24|14869.24|14948.21|14868.21|9
1728630790000|2024-10-11 07:13:10|14949.32|14869.32|14949.78|14869.78|14949.85|14869.85|14949.13|14869.13|8
1728630800000|2024-10-11 07:13:20|14949.12|14869.12|14950.01|14870.01|14950.01|14870.01|14948.91|14868.91|10
1728630810000|2024-10-11 07:13:30|14949.99|14869.99|14950.42|14870.42|14950.42|14870.42|14949.99|14869.99|5
1728630820000|2024-10-11 07:13:40|14950.43|14870.43|14949.94|14869.94|14950.43|14870.43|14949.94|14869.94|6
1728630830000|2024-10-11 07:13:50|14950.03|14870.03|14951.01|14871.01|14951.07|14871.07|14949.93|14869.93|10
1728630840000|2024-10-11 07:14:00|14951|14871|14951.03|14871.03|14951.05|14871.05|14950.93|14870.93|9
1728630850000|2024-10-11 07:14:10|14950.99|14870.99|14951.21|14871.21|14951.27|14871.27|14950.99|14870.99|8
1728630860000|2024-10-11 07:14:20|14951.19|14871.19|14951.25|14871.25|14951.25|14871.25|14950.89|14870.89|8
1728630870000|2024-10-11 07:14:30|14950.78|14870.78|14950.37|14870.37|14950.78|14870.78|14950.37|14870.37|9
1728630880000|2024-10-11 07:14:40|14949.89|14869.89|14950.25|14870.25|14950.25|14870.25|14949.89|14869.89|7
1728630890000|2024-10-11 07:14:50|14950.27|14870.27|14950.28|14870.28|14950.28|14870.28|14950.27|14870.27|2
1728630900000|2024-10-11 07:15:00|14950.55|14870.55|14950.33|14870.33|14951.12|14871.12|14950.33|14870.33|7
1728630910000|2024-10-11 07:15:10|14950.28|14870.28|14948.45|14868.45|14950.31|14870.31|14948.45|14868.45|10
1728630920000|2024-10-11 07:15:20|14947.8|14867.8|14946.03|14866.03|14947.81|14867.81|14946.03|14866.03|9
1728630930000|2024-10-11 07:15:30|14946.01|14866.01|14945.59|14865.59|14946.01|14866.01|14945.59|14865.59|9
1728630940000|2024-10-11 07:15:40|14945.6|14865.6|14944.65|14864.65|14945.6|14865.6|14944.62|14864.62|8
1728630950000|2024-10-11 07:15:50|14942.88|14862.88|14942.03|14862.03|14942.88|14862.88|14942.03|14862.03|9
1728630960000|2024-10-11 07:16:00|14942.81|14862.81|14943.37|14863.37|14943.83|14863.83|14942.73|14862.73|10
1728630970000|2024-10-11 07:16:10|14943.26|14863.26|14940.78|14860.78|14943.26|14863.26|14940.33|14860.33|9
1728630980000|2024-10-11 07:16:20|14940.76|14860.76|14940.66|14860.66|14941.26|14861.26|14939.91|14859.91|9
1728630990000|2024-10-11 07:16:30|14938.32|14858.32|14937.4|14857.4|14938.32|14858.32|14937.4|14857.4|9
1728631000000|2024-10-11 07:16:40|14937.36|14857.36|14937.31|14857.31|14937.37|14857.37|14937.29|14857.29|8
1728631010000|2024-10-11 07:16:50|14935.2|14855.2|14934.89|14854.89|14935.88|14855.88|14934.89|14854.89|9
1728631020000|2024-10-11 07:17:00|14934.88|14854.88|14935.55|14855.55|14935.55|14855.55|14934.31|14854.31|9
1728631030000|2024-10-11 07:17:10|14935.54|14855.54|14935.65|14855.65|14935.94|14855.94|14935.54|14855.54|9
1728631040000|2024-10-11 07:17:20|14935.9|14855.9|14936.45|14856.45|14936.45|14856.45|14935.9|14855.9|8
1728631050000|2024-10-11 07:17:30|14936.49|14856.49|14935.61|14855.61|14936.52|14856.52|14935.58|14855.58|10
1728631060000|2024-10-11 07:17:40|14935.18|14855.18|14934.63|14854.63|14935.18|14855.18|14934.61|14854.61|9
1728631070000|2024-10-11 07:17:50|14934.55|14854.55|14933.89|14853.89|14934.55|14854.55|14933.89|14853.89|10
1728631080000|2024-10-11 07:18:00|14933.35|14853.35|14933.45|14853.45|14933.45|14853.45|14933.14|14853.14|9
1728631090000|2024-10-11 07:18:10|14933.3|14853.3|14934.21|14854.21|14934.38|14854.38|14933.3|14853.3|9
1728631100000|2024-10-11 07:18:20|14934.2|14854.2|14934.35|14854.35|14934.45|14854.45|14934.19|14854.19|8
1728631110000|2024-10-11 07:18:30|14934.27|14854.27|14935.16|14855.16|14935.48|14855.48|14933.93|14853.93|9
1728631120000|2024-10-11 07:18:40|14935|14855|14935.93|14855.93|14935.95|14855.95|14934.87|14854.87|8
1728631130000|2024-10-11 07:18:50|14935.9|14855.9|14936.64|14856.64|14936.9|14856.9|14935.9|14855.9|10
1728631140000|2024-10-11 07:19:00|14936.65|14856.65|14936.93|14856.93|14938.04|14858.04|14936.65|14856.65|10
1728631150000|2024-10-11 07:19:10|14937.04|14857.04|14936.65|14856.65|14937.04|14857.04|14936.52|14856.52|9
1728631160000|2024-10-11 07:19:20|14936.64|14856.64|14936.6|14856.6|14936.71|14856.71|14936.6|14856.6|8
1728631170000|2024-10-11 07:19:30|14936.66|14856.66|14937.05|14857.05|14937.05|14857.05|14936.47|14856.47|10
1728631180000|2024-10-11 07:19:40|14937.12|14857.12|14937.37|14857.37|14937.6|14857.6|14937.12|14857.12|10
1728631190000|2024-10-11 07:19:50|14937.38|14857.38|14936.99|14856.99|14937.39|14857.39|14936.98|14856.98|9
1728631200000|2024-10-11 07:20:00|14937|14857|14936.79|14856.79|14937.01|14857.01|14936.51|14856.51|8
1728631210000|2024-10-11 07:20:10|14937.07|14857.07|14939.03|14859.03|14939.03|14859.03|14937.07|14857.07|9
1728631220000|2024-10-11 07:20:20|14939.35|14859.35|14938.79|14858.79|14939.35|14859.35|14937.42|14857.42|10
1728631230000|2024-10-11 07:20:30|14939.11|14859.11|14939.47|14859.47|14939.47|14859.47|14938.16|14858.16|9
1728631240000|2024-10-11 07:20:40|14939.35|14859.35|14939.58|14859.58|14939.64|14859.64|14939.03|14859.03|9
1728631250000|2024-10-11 07:20:50|14939.56|14859.56|14939.4|14859.4|14939.56|14859.56|14939.27|14859.27|8
1728631260000|2024-10-11 07:21:00|14939.35|14859.35|14938.01|14858.01|14939.44|14859.44|14938.01|14858.01|9
1728631270000|2024-10-11 07:21:10|14938.47|14858.47|14937.81|14857.81|14938.47|14858.47|14937.81|14857.81|8
1728631280000|2024-10-11 07:21:20|14937.8|14857.8|14939.12|14859.12|14939.12|14859.12|14937.43|14857.43|9
1728631290000|2024-10-11 07:21:30|14939.11|14859.11|14939.02|14859.02|14939.29|14859.29|14939.02|14859.02|8
1728631300000|2024-10-11 07:21:40|14936.63|14856.63|14936.6|14856.6|14936.82|14856.82|14936.55|14856.55|9
1728631310000|2024-10-11 07:21:50|14936.66|14856.66|14936.73|14856.73|14936.73|14856.73|14936.66|14856.66|9
1728631320000|2024-10-11 07:22:00|14936.7|14856.7|14936.89|14856.89|14936.89|14856.89|14936.7|14856.7|5
1728631330000|2024-10-11 07:22:10|14936.9|14856.9|14939.37|14859.37|14939.54|14859.54|14936.6|14856.6|9
1728631340000|2024-10-11 07:22:20|14939.34|14859.34|14939.34|14859.34|14939.34|14859.34|14939.24|14859.24|7
1728631350000|2024-10-11 07:22:30|14939.43|14859.43|14939.5|14859.5|14939.5|14859.5|14939.36|14859.36|9
1728631360000|2024-10-11 07:22:40|14939.52|14859.52|14939.35|14859.35|14939.82|14859.82|14939.35|14859.35|9
1728631370000|2024-10-11 07:22:50|14939.31|14859.31|14939.24|14859.24|14939.31|14859.31|14939.21|14859.21|8
1728631380000|2024-10-11 07:23:00|14939.22|14859.22|14937.33|14857.33|14939.22|14859.22|14936.74|14856.74|9
1728631390000|2024-10-11 07:23:10|14937.24|14857.24|14937.91|14857.91|14938.17|14858.17|14937.1|14857.1|10
1728631400000|2024-10-11 07:23:20|14937.66|14857.66|14936.88|14856.88|14937.66|14857.66|14936.88|14856.88|7
1728631410000|2024-10-11 07:23:30|14936.87|14856.87|14937.08|14857.08|14937.4|14857.4|14936.69|14856.69|10
1728631420000|2024-10-11 07:23:40|14937.09|14857.09|14936.46|14856.46|14937.09|14857.09|14936.46|14856.46|10
1728631430000|2024-10-11 07:23:50|14935.72|14855.72|14935.32|14855.32|14935.73|14855.73|14935.32|14855.32|7
1728631440000|2024-10-11 07:24:00|14935.35|14855.35|14934.87|14854.87|14935.39|14855.39|14934.72|14854.72|10
1728631450000|2024-10-11 07:24:10|14934.9|14854.9|14934.86|14854.86|14934.91|14854.91|14934.82|14854.82|6
1728631460000|2024-10-11 07:24:20|14934.9|14854.9|14935.22|14855.22|14935.22|14855.22|14934.88|14854.88|9
1728631470000|2024-10-11 07:24:30|14934.91|14854.91|14935.47|14855.47|14935.47|14855.47|14934.85|14854.85|8
1728631480000|2024-10-11 07:24:40|14935.43|14855.43|14935.22|14855.22|14935.43|14855.43|14935.07|14855.07|9
1728631490000|2024-10-11 07:24:50|14935.6|14855.6|14935.37|14855.37|14935.6|14855.6|14935.27|14855.27|8
1728631500000|2024-10-11 07:25:00|14935.32|14855.32|14935.1|14855.1|14935.79|14855.79|14935.1|14855.1|9
1728631510000|2024-10-11 07:25:10|14935.09|14855.09|14935.1|14855.1|14935.1|14855.1|14935.07|14855.07|7
1728631520000|2024-10-11 07:25:20|14935.12|14855.12|14934.82|14854.82|14935.26|14855.26|14934.82|14854.82|9
1728631530000|2024-10-11 07:25:30|14934.81|14854.81|14935.02|14855.02|14935.02|14855.02|14934.76|14854.76|8
1728631540000|2024-10-11 07:25:40|14934.87|14854.87|14933.79|14853.79|14934.87|14854.87|14933.79|14853.79|8
1728631550000|2024-10-11 07:25:50|14933.81|14853.81|14933.81|14853.81|14933.82|14853.82|14933.76|14853.76|8
1728631560000|2024-10-11 07:26:00|14933.85|14853.85|14934.94|14854.94|14934.94|14854.94|14933.85|14853.85|9
1728631570000|2024-10-11 07:26:10|14935.12|14855.12|14935.88|14855.88|14935.88|14855.88|14935.12|14855.12|9
1728631580000|2024-10-11 07:26:20|14935.91|14855.91|14936.58|14856.58|14936.58|14856.58|14935.68|14855.68|7
1728631590000|2024-10-11 07:26:30|14937.27|14857.27|14937.42|14857.42|14937.42|14857.42|14937.04|14857.04|10
1728631600000|2024-10-11 07:26:40|14937.12|14857.12|14937.51|14857.51|14937.51|14857.51|14937.03|14857.03|9
1728631610000|2024-10-11 07:26:50|14937.47|14857.47|14937.95|14857.95|14937.95|14857.95|14937.44|14857.44|7
1728631620000|2024-10-11 07:27:00|14938.53|14858.53|14939.28|14859.28|14939.28|14859.28|14938.53|14858.53|8
1728631630000|2024-10-11 07:27:10|14939.26|14859.26|14939.24|14859.24|14939.34|14859.34|14939.23|14859.23|9
1728631640000|2024-10-11 07:27:20|14939.14|14859.14|14938.78|14858.78|14939.34|14859.34|14938.5|14858.5|9
1728631650000|2024-10-11 07:27:30|14938.76|14858.76|14938.83|14858.83|14938.92|14858.92|14938.76|14858.76|7
1728631660000|2024-10-11 07:27:40|14938.32|14858.32|14938.31|14858.31|14938.32|14858.32|14938.28|14858.28|7
1728631670000|2024-10-11 07:27:50|14938.32|14858.32|14938.09|14858.09|14938.32|14858.32|14938.09|14858.09|8
1728631680000|2024-10-11 07:28:00|14937.85|14857.85|14932.53|14852.53|14937.85|14857.85|14932.53|14852.53|10
1728631690000|2024-10-11 07:28:10|14931.76|14851.76|14932.08|14852.08|14932.36|14852.36|14931.76|14851.76|7
1728631700000|2024-10-11 07:28:20|14932.13|14852.13|14932.26|14852.26|14932.26|14852.26|14932.13|14852.13|8
1728631710000|2024-10-11 07:28:30|14932.29|14852.29|14933.17|14853.17|14933.17|14853.17|14932.29|14852.29|9
1728631720000|2024-10-11 07:28:40|14933.27|14853.27|14932.93|14852.93|14933.3|14853.3|14932.89|14852.89|9
1728631730000|2024-10-11 07:28:50|14932.94|14852.94|14933.08|14853.08|14933.36|14853.36|14932.88|14852.88|10
1728631740000|2024-10-11 07:29:00|14933.09|14853.09|14933.63|14853.63|14933.66|14853.66|14933.05|14853.05|10
1728631750000|2024-10-11 07:29:10|14934.19|14854.19|14934.43|14854.43|14934.48|14854.48|14934.19|14854.19|7
1728631760000|2024-10-11 07:29:20|14934.46|14854.46|14934.5|14854.5|14934.6|14854.6|14934.38|14854.38|9
1728631770000|2024-10-11 07:29:30|14934.52|14854.52|14935.2|14855.2|14935.22|14855.22|14934.51|14854.51|10
1728631780000|2024-10-11 07:29:40|14935.18|14855.18|14935|14855|14935.23|14855.23|14935|14855|8
1728631790000|2024-10-11 07:29:50|14934.98|14854.98|14934.96|14854.96|14935.03|14855.03|14934.95|14854.95|10
1728631800000|2024-10-11 07:30:00|14935.03|14855.03|14934.65|14854.65|14936.21|14856.21|14934.63|14854.63|10
1728631810000|2024-10-11 07:30:10|14934.67|14854.67|14934.13|14854.13|14934.67|14854.67|14934.12|14854.12|8
1728631820000|2024-10-11 07:30:20|14934.15|14854.15|14931.86|14851.86|14934.16|14854.16|14931.86|14851.86|9
1728631830000|2024-10-11 07:30:30|14932.18|14852.18|14929.85|14849.85|14932.18|14852.18|14929.57|14849.57|10
1728631840000|2024-10-11 07:30:40|14929.74|14849.74|14929.6|14849.6|14929.76|14849.76|14929.37|14849.37|7
1728631850000|2024-10-11 07:30:50|14929.91|14849.91|14930.95|14850.95|14930.95|14850.95|14929.91|14849.91|8
1728631860000|2024-10-11 07:31:00|14930.96|14850.96|14931.13|14851.13|14931.14|14851.14|14930.81|14850.81|9
1728631870000|2024-10-11 07:31:10|14931.12|14851.12|14931.08|14851.08|14931.12|14851.12|14931.01|14851.01|7
1728631880000|2024-10-11 07:31:20|14931.11|14851.11|14931.14|14851.14|14931.14|14851.14|14931.11|14851.11|4
1728631890000|2024-10-11 07:31:30|14931.1|14851.1|14930.49|14850.49|14931.1|14851.1|14930.49|14850.49|9
1728631900000|2024-10-11 07:31:40|14930.48|14850.48|14930.41|14850.41|14930.48|14850.48|14930.38|14850.38|10
1728631910000|2024-10-11 07:31:50|14930.49|14850.49|14930.38|14850.38|14930.54|14850.54|14930.38|14850.38|8
1728631920000|2024-10-11 07:32:00|14930.36|14850.36|14931.46|14851.46|14931.65|14851.65|14930.36|14850.36|7
1728631930000|2024-10-11 07:32:10|14931.12|14851.12|14931.5|14851.5|14931.5|14851.5|14931.12|14851.12|9
1728631940000|2024-10-11 07:32:20|14931.67|14851.67|14931.84|14851.84|14931.85|14851.85|14931.67|14851.67|9
1728631950000|2024-10-11 07:32:30|14932.12|14852.12|14932.41|14852.41|14932.42|14852.42|14932.12|14852.12|8
1728631960000|2024-10-11 07:32:40|14932.1|14852.1|14932.3|14852.3|14932.51|14852.51|14932.1|14852.1|9
1728631970000|2024-10-11 07:32:50|14932.33|14852.33|14932.84|14852.84|14933.01|14853.01|14932.33|14852.33|10
1728631980000|2024-10-11 07:33:00|14932.96|14852.96|14932.63|14852.63|14933.02|14853.02|14932.54|14852.54|9
1728631990000|2024-10-11 07:33:10|14932.64|14852.64|14932.78|14852.78|14933.13|14853.13|14932.64|14852.64|6
1728632000000|2024-10-11 07:33:20|14932.69|14852.69|14933.26|14853.26|14933.26|14853.26|14932.68|14852.68|7
1728632010000|2024-10-11 07:33:30|14933.24|14853.24|14933.97|14853.97|14934.11|14854.11|14933.06|14853.06|9
1728632020000|2024-10-11 07:33:40|14933.96|14853.96|14933.57|14853.57|14934.23|14854.23|14933.56|14853.56|8
1728632030000|2024-10-11 07:33:50|14933.53|14853.53|14934.39|14854.39|14934.39|14854.39|14933.49|14853.49|10
1728632040000|2024-10-11 07:34:00|14934.37|14854.37|14932.36|14852.36|14934.37|14854.37|14932.36|14852.36|10
1728632050000|2024-10-11 07:34:10|14932.34|14852.34|14931.89|14851.89|14932.34|14852.34|14931.57|14851.57|9
1728632060000|2024-10-11 07:34:20|14931.87|14851.87|14931.84|14851.84|14932.43|14852.43|14931.8|14851.8|8
1728632070000|2024-10-11 07:34:30|14931.89|14851.89|14931.81|14851.81|14931.93|14851.93|14931.79|14851.79|8
1728632080000|2024-10-11 07:34:40|14931.8|14851.8|14930.27|14850.27|14931.85|14851.85|14930.27|14850.27|10
1728632090000|2024-10-11 07:34:50|14929.69|14849.69|14929.43|14849.43|14929.69|14849.69|14929.4|14849.4|8
1728632100000|2024-10-11 07:35:00|14929.45|14849.45|14929.44|14849.44|14929.71|14849.71|14929.43|14849.43|7
1728632110000|2024-10-11 07:35:10|14929.43|14849.43|14929.27|14849.27|14929.45|14849.45|14929.09|14849.09|10
1728632120000|2024-10-11 07:35:20|14929.3|14849.3|14928.76|14848.76|14929.3|14849.3|14928.71|14848.71|8
1728632130000|2024-10-11 07:35:30|14928.73|14848.73|14929.17|14849.17|14929.3|14849.3|14928.73|14848.73|10
1728632140000|2024-10-11 07:35:40|14928.91|14848.91|14928.97|14848.97|14929|14849|14928.85|14848.85|8
1728632150000|2024-10-11 07:35:50|14928.93|14848.93|14928.98|14848.98|14929.41|14849.41|14928.52|14848.52|9
1728632160000|2024-10-11 07:36:00|14929.03|14849.03|14929.89|14849.89|14929.94|14849.94|14929.03|14849.03|9
1728632170000|2024-10-11 07:36:10|14929.87|14849.87|14930.25|14850.25|14930.76|14850.76|14929.56|14849.56|9
1728632180000|2024-10-11 07:36:20|14930.24|14850.24|14931.1|14851.1|14931.11|14851.11|14930.1|14850.1|9
1728632190000|2024-10-11 07:36:30|14931.09|14851.09|14930.99|14850.99|14931.23|14851.23|14930.78|14850.78|9
1728632200000|2024-10-11 07:36:40|14930.75|14850.75|14930.65|14850.65|14930.75|14850.75|14930.48|14850.48|8
1728632210000|2024-10-11 07:36:50|14930.63|14850.63|14930.73|14850.73|14930.87|14850.87|14930.63|14850.63|5
1728632220000|2024-10-11 07:37:00|14930.67|14850.67|14930.89|14850.89|14930.9|14850.9|14930.65|14850.65|8
1728632230000|2024-10-11 07:37:10|14930.91|14850.91|14931.07|14851.07|14931.07|14851.07|14930.87|14850.87|9
1728632240000|2024-10-11 07:37:20|14931.09|14851.09|14931.1|14851.1|14931.11|14851.11|14931.07|14851.07|7
1728632250000|2024-10-11 07:37:30|14931.81|14851.81|14932.54|14852.54|14932.54|14852.54|14931.74|14851.74|10
1728632260000|2024-10-11 07:37:40|14932.62|14852.62|14932.74|14852.74|14932.74|14852.74|14932.62|14852.62|6
1728632270000|2024-10-11 07:37:50|14933.52|14853.52|14932.47|14852.47|14933.52|14853.52|14932.47|14852.47|10
1728632280000|2024-10-11 07:38:00|14932.68|14852.68|14933.29|14853.29|14933.29|14853.29|14932.68|14852.68|9
1728632290000|2024-10-11 07:38:10|14933.26|14853.26|14933.72|14853.72|14934.05|14854.05|14933.18|14853.18|9
1728632300000|2024-10-11 07:38:20|14933.79|14853.79|14933.79|14853.79|14933.82|14853.82|14933.72|14853.72|9
1728632310000|2024-10-11 07:38:30|14933.78|14853.78|14933.55|14853.55|14934.2|14854.2|14933.54|14853.54|9
1728632320000|2024-10-11 07:38:40|14933.56|14853.56|14933.68|14853.68|14933.96|14853.96|14933.56|14853.56|8
1728632330000|2024-10-11 07:38:50|14933.21|14853.21|14934.89|14854.89|14934.89|14854.89|14933.21|14853.21|8
1728632340000|2024-10-11 07:39:00|14934.87|14854.87|14936.35|14856.35|14936.35|14856.35|14934.87|14854.87|9
1728632350000|2024-10-11 07:39:10|14936.24|14856.24|14934.98|14854.98|14936.27|14856.27|14934.94|14854.94|8
1728632360000|2024-10-11 07:39:20|14935.01|14855.01|14934.74|14854.74|14935.01|14855.01|14934.74|14854.74|8
1728632370000|2024-10-11 07:39:30|14934.71|14854.71|14936.15|14856.15|14936.15|14856.15|14934.7|14854.7|9
1728632380000|2024-10-11 07:39:40|14936.87|14856.87|14933.06|14853.06|14937.32|14857.32|14933.06|14853.06|10
1728632390000|2024-10-11 07:39:50|14932.92|14852.92|14933.1|14853.1|14933.1|14853.1|14932.86|14852.86|7
1728632400000|2024-10-11 07:40:00|14933.11|14853.11|14933.96|14853.96|14934.51|14854.51|14933.04|14853.04|9
1728632410000|2024-10-11 07:40:10|14933.99|14853.99|14935.39|14855.39|14935.39|14855.39|14933.99|14853.99|10
1728632420000|2024-10-11 07:40:20|14933.89|14853.89|14934.4|14854.4|14934.44|14854.44|14933.82|14853.82|10
1728632430000|2024-10-11 07:40:30|14934.39|14854.39|14934.43|14854.43|14934.47|14854.47|14934.37|14854.37|9
1728632440000|2024-10-11 07:40:40|14934.39|14854.39|14935.01|14855.01|14935.07|14855.07|14934.38|14854.38|9
1728632450000|2024-10-11 07:40:50|14935|14855|14935.88|14855.88|14935.88|14855.88|14935|14855|9
1728632460000|2024-10-11 07:41:00|14935.87|14855.87|14935.71|14855.71|14935.99|14855.99|14935.71|14855.71|8
1728632470000|2024-10-11 07:41:10|14934.9|14854.9|14932.69|14852.69|14934.9|14854.9|14932.68|14852.68|8
1728632480000|2024-10-11 07:41:20|14932.72|14852.72|14931.76|14851.76|14932.73|14852.73|14931.65|14851.65|10
1728632490000|2024-10-11 07:41:30|14931.75|14851.75|14930.6|14850.6|14931.76|14851.76|14930.53|14850.53|8
1728632500000|2024-10-11 07:41:40|14930.28|14850.28|14931.25|14851.25|14931.25|14851.25|14930.12|14850.12|10
1728632510000|2024-10-11 07:41:50|14931.27|14851.27|14931.86|14851.86|14931.91|14851.91|14931.27|14851.27|9
1728632520000|2024-10-11 07:42:00|14931.7|14851.7|14931.04|14851.04|14931.7|14851.7|14931.04|14851.04|9
1728632530000|2024-10-11 07:42:10|14931.05|14851.05|14931.19|14851.19|14931.19|14851.19|14930.86|14850.86|8
1728632540000|2024-10-11 07:42:20|14931.41|14851.41|14931.13|14851.13|14931.41|14851.41|14931.02|14851.02|8
1728632550000|2024-10-11 07:42:30|14931.1|14851.1|14931.01|14851.01|14931.13|14851.13|14931|14851|8
1728632560000|2024-10-11 07:42:40|14931|14851|14931.14|14851.14|14931.15|14851.15|14931|14851|7
1728632570000|2024-10-11 07:42:50|14931.17|14851.17|14931.19|14851.19|14931.23|14851.23|14931.16|14851.16|8
1728632580000|2024-10-11 07:43:00|14931.04|14851.04|14931.14|14851.14|14931.21|14851.21|14931.04|14851.04|8
1728632590000|2024-10-11 07:43:10|14931.17|14851.17|14929.58|14849.58|14931.17|14851.17|14929.58|14849.58|8
1728632600000|2024-10-11 07:43:20|14928.59|14848.59|14922.38|14842.38|14928.59|14848.59|14922.21|14842.21|10
1728632610000|2024-10-11 07:43:30|14922.34|14842.34|14922.24|14842.24|14922.34|14842.34|14921.74|14841.74|10
1728632620000|2024-10-11 07:43:40|14922.26|14842.26|14921.84|14841.84|14922.34|14842.34|14921.81|14841.81|9
1728632630000|2024-10-11 07:43:50|14922.33|14842.33|14922.31|14842.31|14922.35|14842.35|14922.3|14842.3|7
1728632640000|2024-10-11 07:44:00|14922.26|14842.26|14922.12|14842.12|14922.26|14842.26|14921.87|14841.87|9
1728632650000|2024-10-11 07:44:10|14921.31|14841.31|14921.94|14841.94|14922.54|14842.54|14921.3|14841.3|9
1728632660000|2024-10-11 07:44:20|14921.66|14841.66|14921.05|14841.05|14921.66|14841.66|14921.02|14841.02|7
1728632670000|2024-10-11 07:44:30|14921.08|14841.08|14921.41|14841.41|14921.41|14841.41|14920.93|14840.93|8
1728632680000|2024-10-11 07:44:40|14921.37|14841.37|14920.39|14840.39|14921.43|14841.43|14920.39|14840.39|10
1728632690000|2024-10-11 07:44:50|14920.36|14840.36|14920.34|14840.34|14920.65|14840.65|14920.34|14840.34|10
1728632700000|2024-10-11 07:45:00|14920.32|14840.32|14921.16|14841.16|14921.16|14841.16|14920.31|14840.31|7
1728632710000|2024-10-11 07:45:10|14921.17|14841.17|14922.39|14842.39|14922.4|14842.4|14921|14841|10
1728632720000|2024-10-11 07:45:20|14922.48|14842.48|14922.69|14842.69|14922.69|14842.69|14922.48|14842.48|8
1728632730000|2024-10-11 07:45:30|14922.7|14842.7|14922.72|14842.72|14922.8|14842.8|14922.7|14842.7|8
1728632740000|2024-10-11 07:45:40|14922.77|14842.77|14922.71|14842.71|14922.97|14842.97|14922.71|14842.71|10
1728632750000|2024-10-11 07:45:50|14922.65|14842.65|14923.38|14843.38|14923.38|14843.38|14922.65|14842.65|6
1728632760000|2024-10-11 07:46:00|14923.47|14843.47|14919.46|14839.46|14923.64|14843.64|14919.41|14839.41|10
1728632770000|2024-10-11 07:46:10|14919.47|14839.47|14919.91|14839.91|14919.91|14839.91|14919.47|14839.47|10
1728632780000|2024-10-11 07:46:20|14919.92|14839.92|14920.28|14840.28|14920.35|14840.35|14919.89|14839.89|7
1728632790000|2024-10-11 07:46:30|14920.32|14840.32|14920|14840|14920.32|14840.32|14920|14840|7
1728632800000|2024-10-11 07:46:40|14919.96|14839.96|14919.92|14839.92|14919.96|14839.96|14919.89|14839.89|7
1728632810000|2024-10-11 07:46:50|14919.88|14839.88|14919.55|14839.55|14919.89|14839.89|14919.33|14839.33|9
1728632820000|2024-10-11 07:47:00|14919.53|14839.53|14919.78|14839.78|14919.84|14839.84|14919.51|14839.51|9
1728632830000|2024-10-11 07:47:10|14919.77|14839.77|14919.84|14839.84|14919.84|14839.84|14919.72|14839.72|8
1728632840000|2024-10-11 07:47:20|14919.61|14839.61|14919.64|14839.64|14919.81|14839.81|14918.87|14838.87|10
1728632850000|2024-10-11 07:47:30|14919.19|14839.19|14917.89|14837.89|14919.19|14839.19|14917.89|14837.89|10
1728632860000|2024-10-11 07:47:40|14917.82|14837.82|14916.18|14836.18|14917.82|14837.82|14916.18|14836.18|9
1728632870000|2024-10-11 07:47:50|14915.5|14835.5|14915.78|14835.78|14916.25|14836.25|14915.5|14835.5|10
1728632880000|2024-10-11 07:48:00|14915.86|14835.86|14916.08|14836.08|14916.69|14836.69|14915.86|14835.86|8
1728632890000|2024-10-11 07:48:10|14916.1|14836.1|14917.33|14837.33|14917.41|14837.41|14916.08|14836.08|9
1728632900000|2024-10-11 07:48:20|14917.32|14837.32|14916.62|14836.62|14917.32|14837.32|14916.62|14836.62|8
1728632910000|2024-10-11 07:48:30|14916.53|14836.53|14914.7|14834.7|14916.53|14836.53|14914.3|14834.3|9
1728632920000|2024-10-11 07:48:40|14914.35|14834.35|14914.36|14834.36|14914.65|14834.65|14914.32|14834.32|9
1728632930000|2024-10-11 07:48:50|14914.31|14834.31|14916.44|14836.44|14916.47|14836.47|14914.31|14834.31|7
1728632940000|2024-10-11 07:49:00|14916.47|14836.47|14913.68|14833.68|14916.47|14836.47|14913.68|14833.68|9
1728632950000|2024-10-11 07:49:10|14913.59|14833.59|14910.6|14830.6|14913.59|14833.59|14910.6|14830.6|9
1728632960000|2024-10-11 07:49:20|14910.3|14830.3|14910.44|14830.44|14910.44|14830.44|14909.8|14829.8|10
1728632970000|2024-10-11 07:49:30|14910.43|14830.43|14909.72|14829.72|14910.46|14830.46|14909.72|14829.72|9
1728632980000|2024-10-11 07:49:40|14909.88|14829.88|14909.54|14829.54|14910.01|14830.01|14909.54|14829.54|9
1728632990000|2024-10-11 07:49:50|14909.53|14829.53|14908.52|14828.52|14909.53|14829.53|14908.39|14828.39|9
1728633000000|2024-10-11 07:50:00|14908.43|14828.43|14907.97|14827.97|14908.43|14828.43|14907.72|14827.72|8
1728633010000|2024-10-11 07:50:10|14908.45|14828.45|14906.48|14826.48|14908.95|14828.95|14906.48|14826.48|10
1728633020000|2024-10-11 07:50:20|14906.55|14826.55|14908.07|14828.07|14908.08|14828.08|14906.55|14826.55|10
1728633030000|2024-10-11 07:50:30|14908.04|14828.04|14908.25|14828.25|14908.29|14828.29|14907.54|14827.54|10
1728633040000|2024-10-11 07:50:40|14908.28|14828.28|14908.88|14828.88|14908.88|14828.88|14908.28|14828.28|5
1728633050000|2024-10-11 07:50:50|14908.91|14828.91|14908.9|14828.9|14908.91|14828.91|14908.83|14828.83|7
1728633060000|2024-10-11 07:51:00|14908.91|14828.91|14908.76|14828.76|14908.91|14828.91|14908.75|14828.75|7
1728633070000|2024-10-11 07:51:10|14908.72|14828.72|14908.65|14828.65|14908.72|14828.72|14908.33|14828.33|8
1728633080000|2024-10-11 07:51:20|14908.58|14828.58|14908.55|14828.55|14908.63|14828.63|14908.54|14828.54|8
1728633090000|2024-10-11 07:51:30|14908.56|14828.56|14908.38|14828.38|14908.56|14828.56|14908.38|14828.38|7
1728633100000|2024-10-11 07:51:40|14908.43|14828.43|14906.85|14826.85|14908.43|14828.43|14906.85|14826.85|8
1728633110000|2024-10-11 07:51:50|14906.87|14826.87|14906.52|14826.52|14906.9|14826.9|14905.8|14825.8|8
1728633120000|2024-10-11 07:52:00|14906.71|14826.71|14906.83|14826.83|14906.83|14826.83|14906.71|14826.71|6
1728633130000|2024-10-11 07:52:10|14906.82|14826.82|14906.95|14826.95|14907.63|14827.63|14906.79|14826.79|8
1728633140000|2024-10-11 07:52:20|14907.23|14827.23|14907.23|14827.23|14907.46|14827.46|14907.07|14827.07|10
1728633150000|2024-10-11 07:52:30|14907.27|14827.27|14909.82|14829.82|14911.21|14831.21|14907.27|14827.27|10
1728633160000|2024-10-11 07:52:40|14907.13|14827.13|14910.42|14830.42|14910.42|14830.42|14907.13|14827.13|8
1728633170000|2024-10-11 07:52:50|14910.44|14830.44|14910.5|14830.5|14910.5|14830.5|14910.34|14830.34|9
1728633180000|2024-10-11 07:53:00|14910.51|14830.51|14907.66|14827.66|14910.51|14830.51|14907.66|14827.66|9
1728633190000|2024-10-11 07:53:10|14907.71|14827.71|14907.15|14827.15|14908.61|14828.61|14907.15|14827.15|10
1728633200000|2024-10-11 07:53:20|14907.11|14827.11|14905.07|14825.07|14907.14|14827.14|14905.07|14825.07|9
1728633210000|2024-10-11 07:53:30|14905.9|14825.9|14905.89|14825.89|14907.02|14827.02|14905.83|14825.83|9
1728633220000|2024-10-11 07:53:40|14905.87|14825.87|14903.83|14823.83|14906.11|14826.11|14903.61|14823.61|9
1728633230000|2024-10-11 07:53:50|14903.81|14823.81|14903.55|14823.55|14903.97|14823.97|14903.55|14823.55|10
1728633240000|2024-10-11 07:54:00|14903.17|14823.17|14902.91|14822.91|14903.23|14823.23|14902.91|14822.91|10
1728633250000|2024-10-11 07:54:10|14902.99|14822.99|14902.89|14822.89|14903.05|14823.05|14902.89|14822.89|10
1728633260000|2024-10-11 07:54:20|14902.91|14822.91|14902.61|14822.61|14902.91|14822.91|14902.6|14822.6|10
1728633270000|2024-10-11 07:54:30|14902.62|14822.62|14902.48|14822.48|14902.62|14822.62|14902.44|14822.44|9
1728633280000|2024-10-11 07:54:40|14902.46|14822.46|14902.6|14822.6|14902.6|14822.6|14902.13|14822.13|10
1728633290000|2024-10-11 07:54:50|14902.61|14822.61|14902.74|14822.74|14902.74|14822.74|14902.53|14822.53|9
1728633300000|2024-10-11 07:55:00|14902.37|14822.37|14901.86|14821.86|14902.37|14822.37|14901.86|14821.86|10
1728633310000|2024-10-11 07:55:10|14901.84|14821.84|14901.78|14821.78|14901.88|14821.88|14900.77|14820.77|10
1728633320000|2024-10-11 07:55:20|14902.07|14822.07|14903.73|14823.73|14903.73|14823.73|14901.87|14821.87|9
1728633330000|2024-10-11 07:55:30|14903.79|14823.79|14903.87|14823.87|14903.87|14823.87|14903.43|14823.43|9
1728633340000|2024-10-11 07:55:40|14903.85|14823.85|14903.6|14823.6|14903.88|14823.88|14903.37|14823.37|9
1728633350000|2024-10-11 07:55:50|14903.58|14823.58|14903.73|14823.73|14903.78|14823.78|14903.56|14823.56|8
1728633360000|2024-10-11 07:56:00|14903.7|14823.7|14904.62|14824.62|14904.62|14824.62|14903.68|14823.68|10
1728633370000|2024-10-11 07:56:10|14904.53|14824.53|14904.66|14824.66|14904.66|14824.66|14904.28|14824.28|9
1728633380000|2024-10-11 07:56:20|14904.65|14824.65|14904.64|14824.64|14904.68|14824.68|14904.53|14824.53|9
1728633390000|2024-10-11 07:56:30|14904.67|14824.67|14904.63|14824.63|14904.68|14824.68|14904.62|14824.62|7
1728633400000|2024-10-11 07:56:40|14904.66|14824.66|14904.55|14824.55|14904.7|14824.7|14904.48|14824.48|9
1728633410000|2024-10-11 07:56:50|14904.57|14824.57|14904.48|14824.48|14904.59|14824.59|14904.44|14824.44|8
1728633420000|2024-10-11 07:57:00|14904.44|14824.44|14904.44|14824.44|14904.44|14824.44|14903.79|14823.79|10
1728633430000|2024-10-11 07:57:10|14904.57|14824.57|14905.28|14825.28|14905.28|14825.28|14904.56|14824.56|8
1728633440000|2024-10-11 07:57:20|14905.19|14825.19|14905.57|14825.57|14905.71|14825.71|14905.19|14825.19|10
1728633450000|2024-10-11 07:57:30|14905.46|14825.46|14905.86|14825.86|14906.04|14826.04|14905.46|14825.46|10
1728633460000|2024-10-11 07:57:40|14905.96|14825.96|14906.17|14826.17|14906.18|14826.18|14905.91|14825.91|9
1728633470000|2024-10-11 07:57:50|14905.93|14825.93|14905.78|14825.78|14905.97|14825.97|14905.78|14825.78|8
1728633480000|2024-10-11 07:58:00|14905.76|14825.76|14905.91|14825.91|14905.99|14825.99|14905.75|14825.75|9
1728633490000|2024-10-11 07:58:10|14905.76|14825.76|14905.75|14825.75|14905.89|14825.89|14905.73|14825.73|9
1728633500000|2024-10-11 07:58:20|14905.77|14825.77|14905.89|14825.89|14905.89|14825.89|14905.64|14825.64|9
1728633510000|2024-10-11 07:58:30|14905.9|14825.9|14906.04|14826.04|14906.08|14826.08|14905.88|14825.88|8
1728633520000|2024-10-11 07:58:40|14906.03|14826.03|14906.14|14826.14|14906.15|14826.15|14906.02|14826.02|6
1728633530000|2024-10-11 07:58:50|14906.15|14826.15|14905.87|14825.87|14906.15|14826.15|14905.83|14825.83|10
1728633540000|2024-10-11 07:59:00|14905.88|14825.88|14906.04|14826.04|14906.06|14826.06|14905.88|14825.88|9
1728633550000|2024-10-11 07:59:10|14906.13|14826.13|14905.94|14825.94|14906.14|14826.14|14905.93|14825.93|9
1728633560000|2024-10-11 07:59:20|14905.71|14825.71|14905.75|14825.75|14905.86|14825.86|14905.67|14825.67|8
1728633570000|2024-10-11 07:59:30|14905.71|14825.71|14902.13|14822.13|14905.72|14825.72|14902.13|14822.13|7
1728633580000|2024-10-11 07:59:40|14902.05|14822.05|14902.18|14822.18|14902.19|14822.19|14901.82|14821.82|8
1728633590000|2024-10-11 07:59:50|14902.11|14822.11|14901.17|14821.17|14902.11|14822.11|14901.17|14821.17|8
1728633600000|2024-10-11 08:00:00|14901.13|14821.13|14900.13|14820.13|14901.13|14821.13|14899.14|14819.14|10
1728633610000|2024-10-11 08:00:10|14900.12|14820.12|14899.78|14819.78|14900.42|14820.42|14899.74|14819.74|9
1728633620000|2024-10-11 08:00:20|14900.43|14820.43|14906.24|14826.24|14906.24|14826.24|14900.43|14820.43|9
1728633630000|2024-10-11 08:00:30|14906.42|14826.42|14907.86|14827.86|14907.86|14827.86|14905.98|14825.98|10
1728633640000|2024-10-11 08:00:40|14907.49|14827.49|14909.03|14829.03|14909.21|14829.21|14907.49|14827.49|10
1728633650000|2024-10-11 08:00:50|14909.07|14829.07|14909.07|14829.07|14909.36|14829.36|14909.07|14829.07|10
1728633660000|2024-10-11 08:01:00|14909.04|14829.04|14909.54|14829.54|14909.55|14829.55|14909.04|14829.04|9
1728633670000|2024-10-11 08:01:10|14909.9|14829.9|14909.88|14829.88|14909.9|14829.9|14909.57|14829.57|9
1728633680000|2024-10-11 08:01:20|14907.14|14827.14|14908.19|14828.19|14908.19|14828.19|14906.79|14826.79|10
1728633690000|2024-10-11 08:01:30|14908.22|14828.22|14909.62|14829.62|14909.86|14829.86|14908.22|14828.22|9
1728633700000|2024-10-11 08:01:40|14909.86|14829.86|14909.76|14829.76|14909.95|14829.95|14909.74|14829.74|6
1728633710000|2024-10-11 08:01:50|14909.35|14829.35|14909.31|14829.31|14909.35|14829.35|14908.99|14828.99|7
1728633720000|2024-10-11 08:02:00|14909.72|14829.72|14909.2|14829.2|14909.72|14829.72|14909.2|14829.2|7
1728633730000|2024-10-11 08:02:10|14909.19|14829.19|14908.91|14828.91|14909.19|14829.19|14908.74|14828.74|8
1728633740000|2024-10-11 08:02:20|14909.49|14829.49|14909.98|14829.98|14910.42|14830.42|14909.49|14829.49|10
1728633750000|2024-10-11 08:02:30|14909.97|14829.97|14910.4|14830.4|14910.4|14830.4|14909.92|14829.92|9
1728633760000|2024-10-11 08:02:40|14910.43|14830.43|14910.75|14830.75|14910.97|14830.97|14910.43|14830.43|8
1728633770000|2024-10-11 08:02:50|14910.73|14830.73|14910.85|14830.85|14910.85|14830.85|14910.51|14830.51|10
1728633780000|2024-10-11 08:03:00|14910.87|14830.87|14910.93|14830.93|14910.96|14830.96|14910.87|14830.87|8
1728633790000|2024-10-11 08:03:10|14910.98|14830.98|14910.86|14830.86|14910.98|14830.98|14910.82|14830.82|8
1728633800000|2024-10-11 08:03:20|14910.89|14830.89|14910.81|14830.81|14910.9|14830.9|14910.78|14830.78|10
1728633810000|2024-10-11 08:03:30|14910.82|14830.82|14910.78|14830.78|14910.82|14830.82|14910.75|14830.75|7
1728633820000|2024-10-11 08:03:40|14910.79|14830.79|14910.47|14830.47|14911.18|14831.18|14910.27|14830.27|8
1728633830000|2024-10-11 08:03:50|14910.45|14830.45|14913.23|14833.23|14913.25|14833.25|14910.44|14830.44|9
1728633840000|2024-10-11 08:04:00|14913.22|14833.22|14912.35|14832.35|14913.22|14833.22|14912.2|14832.2|9
1728633850000|2024-10-11 08:04:10|14913.18|14833.18|14913.22|14833.22|14913.45|14833.45|14913.16|14833.16|9
1728633860000|2024-10-11 08:04:20|14913.21|14833.21|14913.44|14833.44|14913.49|14833.49|14913.21|14833.21|10
1728633870000|2024-10-11 08:04:30|14913.61|14833.61|14914.63|14834.63|14914.63|14834.63|14913.52|14833.52|6
1728633880000|2024-10-11 08:04:40|14914.74|14834.74|14914.63|14834.63|14914.74|14834.74|14914.6|14834.6|7
1728633890000|2024-10-11 08:04:50|14914.61|14834.61|14914.55|14834.55|14914.61|14834.61|14914.37|14834.37|8
1728633900000|2024-10-11 08:05:00|14914.56|14834.56|14914.98|14834.98|14915.05|14835.05|14914.56|14834.56|10
1728633910000|2024-10-11 08:05:10|14914.97|14834.97|14914.31|14834.31|14914.97|14834.97|14914.31|14834.31|10
1728633920000|2024-10-11 08:05:20|14914.2|14834.2|14914.33|14834.33|14914.4|14834.4|14914.2|14834.2|8
1728633930000|2024-10-11 08:05:30|14914.32|14834.32|14915.09|14835.09|14915.09|14835.09|14914.32|14834.32|5
1728633940000|2024-10-11 08:05:40|14915.08|14835.08|14915.4|14835.4|14915.4|14835.4|14915.06|14835.06|6
1728633950000|2024-10-11 08:05:50|14915.66|14835.66|14915.64|14835.64|14915.66|14835.66|14915.58|14835.58|9
1728633960000|2024-10-11 08:06:00|14915.33|14835.33|14915.1|14835.1|14915.44|14835.44|14915.1|14835.1|8
1728633970000|2024-10-11 08:06:10|14915.08|14835.08|14915.21|14835.21|14915.35|14835.35|14915.07|14835.07|7
1728633980000|2024-10-11 08:06:20|14915.14|14835.14|14915.22|14835.22|14915.22|14835.22|14915.14|14835.14|6
1728633990000|2024-10-11 08:06:30|14915.18|14835.18|14915.09|14835.09|14915.18|14835.18|14915.09|14835.09|8
1728634000000|2024-10-11 08:06:40|14915.08|14835.08|14915.05|14835.05|14915.24|14835.24|14915.05|14835.05|9
1728634010000|2024-10-11 08:06:50|14914.97|14834.97|14914.71|14834.71|14914.97|14834.97|14914.68|14834.68|9
1728634020000|2024-10-11 08:07:00|14914.93|14834.93|14915.1|14835.1|14915.1|14835.1|14914.92|14834.92|7
1728634030000|2024-10-11 08:07:10|14915.11|14835.11|14915.82|14835.82|14915.87|14835.87|14915.11|14835.11|8
1728634040000|2024-10-11 08:07:20|14916.01|14836.01|14915.38|14835.38|14916.01|14836.01|14915.38|14835.38|9
1728634050000|2024-10-11 08:07:30|14914.98|14834.98|14914.05|14834.05|14914.98|14834.98|14914.02|14834.02|9
1728634060000|2024-10-11 08:07:40|14914.07|14834.07|14913.46|14833.46|14914.07|14834.07|14913.41|14833.41|9
1728634070000|2024-10-11 08:07:50|14913.48|14833.48|14913.47|14833.47|14913.49|14833.49|14913.4|14833.4|8
1728634080000|2024-10-11 08:08:00|14913.49|14833.49|14913.39|14833.39|14913.49|14833.49|14913.39|14833.39|8
1728634090000|2024-10-11 08:08:10|14913.38|14833.38|14913.48|14833.48|14913.53|14833.53|14913.38|14833.38|9
1728634100000|2024-10-11 08:08:20|14913.7|14833.7|14913.44|14833.44|14913.73|14833.73|14913.42|14833.42|9
1728634110000|2024-10-11 08:08:30|14914.02|14834.02|14912.99|14832.99|14914.42|14834.42|14912.79|14832.79|10
1728634120000|2024-10-11 08:08:40|14912.82|14832.82|14912.72|14832.72|14913.16|14833.16|14912.43|14832.43|10
1728634130000|2024-10-11 08:08:50|14912.71|14832.71|14912.4|14832.4|14912.72|14832.72|14912.4|14832.4|8
1728634140000|2024-10-11 08:09:00|14912.39|14832.39|14912.77|14832.77|14912.77|14832.77|14912.39|14832.39|5
1728634150000|2024-10-11 08:09:10|14912.84|14832.84|14912.93|14832.93|14913.01|14833.01|14912.84|14832.84|9
1728634160000|2024-10-11 08:09:20|14912.92|14832.92|14912.93|14832.93|14912.97|14832.97|14912.89|14832.89|8
1728634170000|2024-10-11 08:09:30|14912.92|14832.92|14912.46|14832.46|14913.19|14833.19|14912.46|14832.46|8
1728634180000|2024-10-11 08:09:40|14912.48|14832.48|14912.01|14832.01|14912.48|14832.48|14911.98|14831.98|8
1728634190000|2024-10-11 08:09:50|14912.18|14832.18|14913.1|14833.1|14913.1|14833.1|14912.14|14832.14|7
1728634200000|2024-10-11 08:10:00|14913.15|14833.15|14912.67|14832.67|14913.2|14833.2|14912.39|14832.39|10
1728634210000|2024-10-11 08:10:10|14912.4|14832.4|14913.19|14833.19|14913.19|14833.19|14912.38|14832.38|10
1728634220000|2024-10-11 08:10:20|14912.72|14832.72|14911.47|14831.47|14912.8|14832.8|14911.34|14831.34|8
1728634230000|2024-10-11 08:10:30|14911.4|14831.4|14910.77|14830.77|14911.4|14831.4|14910.74|14830.74|8
1728634240000|2024-10-11 08:10:40|14910.73|14830.73|14910.61|14830.61|14910.73|14830.73|14910.61|14830.61|6
1728634250000|2024-10-11 08:10:50|14910.58|14830.58|14909.84|14829.84|14910.59|14830.59|14909.84|14829.84|8
1728634260000|2024-10-11 08:11:00|14909.83|14829.83|14909.26|14829.26|14909.83|14829.83|14909.26|14829.26|8
1728634270000|2024-10-11 08:11:10|14909.08|14829.08|14909.33|14829.33|14909.33|14829.33|14908.96|14828.96|10
1728634280000|2024-10-11 08:11:20|14909.34|14829.34|14908.89|14828.89|14909.34|14829.34|14908.89|14828.89|7
1728634290000|2024-10-11 08:11:30|14908.93|14828.93|14908.91|14828.91|14908.97|14828.97|14908.91|14828.91|8
1728634300000|2024-10-11 08:11:40|14908.95|14828.95|14909.85|14829.85|14909.85|14829.85|14908.95|14828.95|8
1728634310000|2024-10-11 08:11:50|14909.27|14829.27|14909.4|14829.4|14909.4|14829.4|14909.27|14829.27|5
1728634320000|2024-10-11 08:12:00|14909.38|14829.38|14909.35|14829.35|14909.38|14829.38|14909.35|14829.35|8
1728634330000|2024-10-11 08:12:10|14909.36|14829.36|14909.23|14829.23|14909.36|14829.36|14909.23|14829.23|6
1728634340000|2024-10-11 08:12:20|14909.22|14829.22|14910.42|14830.42|14910.43|14830.43|14909.17|14829.17|7
1728634350000|2024-10-11 08:12:30|14909.3|14829.3|14910.26|14830.26|14910.26|14830.26|14909.16|14829.16|9
1728634360000|2024-10-11 08:12:40|14910.28|14830.28|14908.41|14828.41|14910.28|14830.28|14908.36|14828.36|8
1728634370000|2024-10-11 08:12:50|14908.37|14828.37|14908.47|14828.47|14908.49|14828.49|14908.3|14828.3|8
1728634380000|2024-10-11 08:13:00|14908.34|14828.34|14908.32|14828.32|14908.38|14828.38|14908.3|14828.3|10
1728634390000|2024-10-11 08:13:10|14908.35|14828.35|14907.65|14827.65|14908.35|14828.35|14907.28|14827.28|9
1728634400000|2024-10-11 08:13:20|14907.25|14827.25|14907.42|14827.42|14907.42|14827.42|14907.22|14827.22|6
1728634410000|2024-10-11 08:13:30|14907.41|14827.41|14907.13|14827.13|14907.41|14827.41|14907.13|14827.13|9
1728634420000|2024-10-11 08:13:40|14907.12|14827.12|14906.81|14826.81|14907.18|14827.18|14906.81|14826.81|9
1728634430000|2024-10-11 08:13:50|14906.04|14826.04|14906.34|14826.34|14906.41|14826.41|14906.04|14826.04|8
1728634440000|2024-10-11 08:14:00|14906.36|14826.36|14906.16|14826.16|14906.38|14826.38|14906.16|14826.16|8
1728634450000|2024-10-11 08:14:10|14906.2|14826.2|14906.1|14826.1|14906.22|14826.22|14906.1|14826.1|8
1728634460000|2024-10-11 08:14:20|14906.59|14826.59|14905.53|14825.53|14906.6|14826.6|14905.46|14825.46|9
1728634470000|2024-10-11 08:14:30|14905.6|14825.6|14908.7|14828.7|14909.18|14829.18|14905.6|14825.6|7
1728634480000|2024-10-11 08:14:40|14908.98|14828.98|14908.88|14828.88|14909.25|14829.25|14908.87|14828.87|10
1728634490000|2024-10-11 08:14:50|14908.82|14828.82|14908.48|14828.48|14908.82|14828.82|14908.48|14828.48|6
1728634500000|2024-10-11 08:15:00|14907.88|14827.88|14908.22|14828.22|14908.25|14828.25|14907.86|14827.86|9
1728634510000|2024-10-11 08:15:10|14908.18|14828.18|14907.5|14827.5|14908.18|14828.18|14907.5|14827.5|10
1728634520000|2024-10-11 08:15:20|14907.49|14827.49|14909.12|14829.12|14909.12|14829.12|14907.48|14827.48|8
1728634530000|2024-10-11 08:15:30|14909.32|14829.32|14910.13|14830.13|14910.31|14830.31|14909.32|14829.32|10
1728634540000|2024-10-11 08:15:40|14910.15|14830.15|14910|14830|14910.16|14830.16|14909.98|14829.98|8
1728634550000|2024-10-11 08:15:50|14910.04|14830.04|14910.17|14830.17|14910.17|14830.17|14910.04|14830.04|9
1728634560000|2024-10-11 08:16:00|14910.43|14830.43|14910.9|14830.9|14911.18|14831.18|14910.43|14830.43|9
1728634570000|2024-10-11 08:16:10|14910.95|14830.95|14911.5|14831.5|14911.5|14831.5|14910.95|14830.95|9
1728634580000|2024-10-11 08:16:20|14911.48|14831.48|14914.02|14834.02|14914.02|14834.02|14911.48|14831.48|10
1728634590000|2024-10-11 08:16:30|14914.74|14834.74|14918.17|14838.17|14918.17|14838.17|14914.74|14834.74|10
1728634600000|2024-10-11 08:16:40|14918.2|14838.2|14918.66|14838.66|14918.66|14838.66|14918.17|14838.17|10
1728634610000|2024-10-11 08:16:50|14918.99|14838.99|14919.13|14839.13|14919.14|14839.14|14918.97|14838.97|9
1728634620000|2024-10-11 08:17:00|14919.12|14839.12|14919.48|14839.48|14919.49|14839.49|14919.11|14839.11|7
1728634630000|2024-10-11 08:17:10|14919.49|14839.49|14919.64|14839.64|14919.64|14839.64|14919.49|14839.49|7
1728634640000|2024-10-11 08:17:20|14919.6|14839.6|14921.64|14841.64|14921.66|14841.66|14919.29|14839.29|9
1728634650000|2024-10-11 08:17:30|14921.63|14841.63|14922.59|14842.59|14922.65|14842.65|14921.63|14841.63|9
1728634660000|2024-10-11 08:17:40|14922.6|14842.6|14924.23|14844.23|14924.31|14844.31|14922.59|14842.59|10
1728634670000|2024-10-11 08:17:50|14924.26|14844.26|14925.81|14845.81|14925.99|14845.99|14924.26|14844.26|10
1728634680000|2024-10-11 08:18:00|14925.8|14845.8|14925.74|14845.74|14925.8|14845.8|14924.84|14844.84|10
1728634690000|2024-10-11 08:18:10|14925.99|14845.99|14925.54|14845.54|14926.26|14846.26|14925.54|14845.54|9
1728634700000|2024-10-11 08:18:20|14925.52|14845.52|14925.21|14845.21|14925.52|14845.52|14925|14845|7
1728634710000|2024-10-11 08:18:30|14925.23|14845.23|14927.43|14847.43|14927.72|14847.72|14925.23|14845.23|9
1728634720000|2024-10-11 08:18:40|14926.86|14846.86|14924.97|14844.97|14926.86|14846.86|14924.97|14844.97|10
1728634730000|2024-10-11 08:18:50|14924.83|14844.83|14925.76|14845.76|14925.76|14845.76|14924.83|14844.83|10
1728634740000|2024-10-11 08:19:00|14925.73|14845.73|14925.22|14845.22|14925.73|14845.73|14925.07|14845.07|8
1728634750000|2024-10-11 08:19:10|14925.28|14845.28|14925.36|14845.36|14925.42|14845.42|14925.28|14845.28|8
1728634760000|2024-10-11 08:19:20|14925.35|14845.35|14925.32|14845.32|14925.43|14845.43|14925.31|14845.31|7
1728634770000|2024-10-11 08:19:30|14925.29|14845.29|14925.09|14845.09|14925.29|14845.29|14925.07|14845.07|8
1728634780000|2024-10-11 08:19:40|14925.57|14845.57|14924.93|14844.93|14925.61|14845.61|14924.93|14844.93|7
1728634790000|2024-10-11 08:19:50|14925.12|14845.12|14925.21|14845.21|14925.31|14845.31|14925.12|14845.12|10
1728634800000|2024-10-11 08:20:00|14925.24|14845.24|14928.68|14848.68|14929.12|14849.12|14925.24|14845.24|10
1728634810000|2024-10-11 08:20:10|14928.71|14848.71|14929.42|14849.42|14929.51|14849.51|14928.71|14848.71|9
1728634820000|2024-10-11 08:20:20|14929.47|14849.47|14928.86|14848.86|14929.53|14849.53|14928.86|14848.86|9
1728634830000|2024-10-11 08:20:30|14928.89|14848.89|14924.16|14844.16|14928.89|14848.89|14924.16|14844.16|7
1728634840000|2024-10-11 08:20:40|14924.14|14844.14|14922.13|14842.13|14924.14|14844.14|14922.13|14842.13|10
1728634850000|2024-10-11 08:20:50|14921.11|14841.11|14921.31|14841.31|14921.31|14841.31|14920.86|14840.86|10
1728634860000|2024-10-11 08:21:00|14920.33|14840.33|14920.25|14840.25|14920.33|14840.33|14920.12|14840.12|9
1728634870000|2024-10-11 08:21:10|14920.26|14840.26|14921.96|14841.96|14921.96|14841.96|14920.26|14840.26|9
1728634880000|2024-10-11 08:21:20|14920.93|14840.93|14921.19|14841.19|14921.19|14841.19|14920.24|14840.24|9
1728634890000|2024-10-11 08:21:30|14921.12|14841.12|14919.91|14839.91|14921.42|14841.42|14919.91|14839.91|9
1728634900000|2024-10-11 08:21:40|14919.9|14839.9|14919.69|14839.69|14919.9|14839.9|14919.69|14839.69|7
1728634910000|2024-10-11 08:21:50|14919.68|14839.68|14919.87|14839.87|14919.9|14839.9|14919.68|14839.68|7
1728634920000|2024-10-11 08:22:00|14919.9|14839.9|14920.19|14840.19|14920.21|14840.21|14919.88|14839.88|10
1728634930000|2024-10-11 08:22:10|14920.55|14840.55|14922.09|14842.09|14922.11|14842.11|14920.55|14840.55|9
1728634940000|2024-10-11 08:22:20|14922.14|14842.14|14922|14842|14922.17|14842.17|14921.95|14841.95|6
1728634950000|2024-10-11 08:22:30|14922.01|14842.01|14920.29|14840.29|14922.02|14842.02|14920.29|14840.29|10
1728634960000|2024-10-11 08:22:40|14919.81|14839.81|14919.84|14839.84|14919.92|14839.92|14919.5|14839.5|8
1728634970000|2024-10-11 08:22:50|14919.82|14839.82|14919.46|14839.46|14919.82|14839.82|14919.35|14839.35|9
1728634980000|2024-10-11 08:23:00|14919.47|14839.47|14919.36|14839.36|14919.48|14839.48|14919.3|14839.3|9
1728634990000|2024-10-11 08:23:10|14919.33|14839.33|14919.36|14839.36|14919.56|14839.56|14919.33|14839.33|10
1728635000000|2024-10-11 08:23:20|14919.37|14839.37|14919.06|14839.06|14919.88|14839.88|14919.02|14839.02|10
1728635010000|2024-10-11 08:23:30|14919.08|14839.08|14919.04|14839.04|14919.08|14839.08|14918.96|14838.96|7
1728635020000|2024-10-11 08:23:40|14919.02|14839.02|14919.36|14839.36|14919.36|14839.36|14919.02|14839.02|6
1728635030000|2024-10-11 08:23:50|14919.34|14839.34|14919.19|14839.19|14919.34|14839.34|14919.19|14839.19|7
1728635040000|2024-10-11 08:24:00|14919.17|14839.17|14918.74|14838.74|14919.17|14839.17|14918.74|14838.74|8
1728635050000|2024-10-11 08:24:10|14918.48|14838.48|14918.13|14838.13|14918.99|14838.99|14918.12|14838.12|9
1728635060000|2024-10-11 08:24:20|14918.14|14838.14|14919.17|14839.17|14919.17|14839.17|14918.14|14838.14|10
1728635070000|2024-10-11 08:24:30|14919.24|14839.24|14918.96|14838.96|14919.37|14839.37|14918.96|14838.96|10
1728635080000|2024-10-11 08:24:40|14919.24|14839.24|14919.3|14839.3|14919.45|14839.45|14919.24|14839.24|6
1728635090000|2024-10-11 08:24:50|14919.27|14839.27|14919.24|14839.24|14919.27|14839.27|14919.21|14839.21|5
1728635100000|2024-10-11 08:25:00|14919.26|14839.26|14917.87|14837.87|14919.26|14839.26|14917.87|14837.87|10
1728635110000|2024-10-11 08:25:10|14917.86|14837.86|14916.73|14836.73|14918.23|14838.23|14916.58|14836.58|10
1728635120000|2024-10-11 08:25:20|14916.74|14836.74|14915.52|14835.52|14916.74|14836.74|14915.49|14835.49|10
1728635130000|2024-10-11 08:25:30|14915.56|14835.56|14915.92|14835.92|14915.92|14835.92|14915.54|14835.54|8
1728635140000|2024-10-11 08:25:40|14915.69|14835.69|14915.36|14835.36|14915.75|14835.75|14915.36|14835.36|10
1728635150000|2024-10-11 08:25:50|14915.3|14835.3|14915.48|14835.48|14915.5|14835.5|14915.25|14835.25|9
1728635160000|2024-10-11 08:26:00|14915.44|14835.44|14915.34|14835.34|14915.51|14835.51|14915.22|14835.22|8
1728635170000|2024-10-11 08:26:10|14915.33|14835.33|14914.84|14834.84|14915.33|14835.33|14914.59|14834.59|9
1728635180000|2024-10-11 08:26:20|14914.81|14834.81|14914.79|14834.79|14914.82|14834.82|14914.78|14834.78|9
1728635190000|2024-10-11 08:26:30|14914.78|14834.78|14915.06|14835.06|14915.06|14835.06|14914.78|14834.78|7
1728635200000|2024-10-11 08:26:40|14915.07|14835.07|14915|14835|14915.14|14835.14|14915|14835|9
1728635210000|2024-10-11 08:26:50|14914.99|14834.99|14914.99|14834.99|14915.22|14835.22|14914.99|14834.99|9
1728635220000|2024-10-11 08:27:00|14915.02|14835.02|14915.08|14835.08|14915.08|14835.08|14914.96|14834.96|7
1728635230000|2024-10-11 08:27:10|14915.09|14835.09|14915.08|14835.08|14915.11|14835.11|14915.05|14835.05|6
1728635240000|2024-10-11 08:27:20|14915.1|14835.1|14915.43|14835.43|14915.44|14835.44|14915.06|14835.06|9
1728635250000|2024-10-11 08:27:30|14915.45|14835.45|14915.56|14835.56|14915.58|14835.58|14915.45|14835.45|7
1728635260000|2024-10-11 08:27:40|14915.71|14835.71|14915.46|14835.46|14915.72|14835.72|14915.32|14835.32|7
1728635270000|2024-10-11 08:27:50|14915.42|14835.42|14915.7|14835.7|14915.7|14835.7|14915.37|14835.37|10
1728635280000|2024-10-11 08:28:00|14915.67|14835.67|14915.57|14835.57|14915.67|14835.67|14915.51|14835.51|6
1728635290000|2024-10-11 08:28:10|14915.53|14835.53|14915.55|14835.55|14915.59|14835.59|14915.48|14835.48|8
1728635300000|2024-10-11 08:28:20|14915.48|14835.48|14915.53|14835.53|14915.53|14835.53|14915.48|14835.48|5
1728635310000|2024-10-11 08:28:30|14915.5|14835.5|14915.69|14835.69|14915.69|14835.69|14915.5|14835.5|7
1728635320000|2024-10-11 08:28:40|14915.71|14835.71|14913.99|14833.99|14915.8|14835.8|14913.99|14833.99|7
1728635330000|2024-10-11 08:28:50|14913.94|14833.94|14914.24|14834.24|14914.33|14834.33|14913.67|14833.67|9
1728635340000|2024-10-11 08:29:00|14914.23|14834.23|14913.6|14833.6|14914.23|14834.23|14913.4|14833.4|8
1728635350000|2024-10-11 08:29:10|14913.61|14833.61|14913.69|14833.69|14913.69|14833.69|14913.6|14833.6|5
1728635360000|2024-10-11 08:29:20|14913.73|14833.73|14912.89|14832.89|14913.76|14833.76|14912.87|14832.87|8
1728635370000|2024-10-11 08:29:30|14912.91|14832.91|14913.05|14833.05|14913.07|14833.07|14912.91|14832.91|9
1728635380000|2024-10-11 08:29:40|14913|14833|14913.78|14833.78|14913.78|14833.78|14913|14833|9
1728635390000|2024-10-11 08:29:50|14913.79|14833.79|14913.08|14833.08|14913.84|14833.84|14912.71|14832.71|9
1728635400000|2024-10-11 08:30:00|14913.29|14833.29|14913.34|14833.34|14913.34|14833.34|14913.02|14833.02|9
1728635410000|2024-10-11 08:30:10|14913.35|14833.35|14913.2|14833.2|14913.35|14833.35|14913.19|14833.19|9
1728635420000|2024-10-11 08:30:20|14913.17|14833.17|14913.15|14833.15|14913.18|14833.18|14913.15|14833.15|3
1728635430000|2024-10-11 08:30:30|14913.14|14833.14|14913.43|14833.43|14913.43|14833.43|14913.12|14833.12|8
1728635440000|2024-10-11 08:30:40|14913.3|14833.3|14913.3|14833.3|14913.3|14833.3|14913.29|14833.29|3
1728635450000|2024-10-11 08:30:50|14913.31|14833.31|14913.36|14833.36|14913.45|14833.45|14913.31|14833.31|9
1728635460000|2024-10-11 08:31:00|14913.43|14833.43|14914.05|14834.05|14914.05|14834.05|14913.43|14833.43|9
1728635470000|2024-10-11 08:31:10|14913.87|14833.87|14913.87|14833.87|14913.92|14833.92|14913.87|14833.87|6
1728635480000|2024-10-11 08:31:20|14913.93|14833.93|14914.03|14834.03|14914.03|14834.03|14913.93|14833.93|9
1728635490000|2024-10-11 08:31:30|14914.07|14834.07|14914.1|14834.1|14914.14|14834.14|14914.05|14834.05|8
1728635500000|2024-10-11 08:31:40|14914.13|14834.13|14914.08|14834.08|14914.13|14834.13|14914.04|14834.04|8
1728635510000|2024-10-11 08:31:50|14914.07|14834.07|14914.13|14834.13|14914.13|14834.13|14914.05|14834.05|6
1728635520000|2024-10-11 08:32:00|14914.14|14834.14|14914.17|14834.17|14914.32|14834.32|14914.07|14834.07|9
1728635530000|2024-10-11 08:32:10|14914.14|14834.14|14913.83|14833.83|14914.32|14834.32|14913.83|14833.83|10
1728635540000|2024-10-11 08:32:20|14913.74|14833.74|14913.63|14833.63|14913.9|14833.9|14913.63|14833.63|9
1728635550000|2024-10-11 08:32:30|14913.61|14833.61|14913.74|14833.74|14913.82|14833.82|14913.59|14833.59|8
1728635560000|2024-10-11 08:32:40|14913.72|14833.72|14914.19|14834.19|14914.19|14834.19|14913.67|14833.67|8
1728635570000|2024-10-11 08:32:50|14914.2|14834.2|14914.2|14834.2|14914.21|14834.21|14914.12|14834.12|7
1728635580000|2024-10-11 08:33:00|14914.17|14834.17|14914.16|14834.16|14914.21|14834.21|14914.16|14834.16|7
1728635590000|2024-10-11 08:33:10|14914.15|14834.15|14914.35|14834.35|14914.35|14834.35|14914.15|14834.15|7
1728635600000|2024-10-11 08:33:20|14914.39|14834.39|14914.22|14834.22|14914.42|14834.42|14914.22|14834.22|9
1728635610000|2024-10-11 08:33:30|14914.24|14834.24|14914.03|14834.03|14914.33|14834.33|14914.03|14834.03|9
1728635620000|2024-10-11 08:33:40|14914.06|14834.06|14914.12|14834.12|14914.28|14834.28|14914.06|14834.06|10
1728635630000|2024-10-11 08:33:50|14914.35|14834.35|14914.82|14834.82|14915.14|14835.14|14914.35|14834.35|7
1728635640000|2024-10-11 08:34:00|14914.81|14834.81|14913.85|14833.85|14914.82|14834.82|14913.85|14833.85|8
1728635650000|2024-10-11 08:34:10|14913.58|14833.58|14913.4|14833.4|14913.66|14833.66|14913.38|14833.38|8
1728635660000|2024-10-11 08:34:20|14913.36|14833.36|14913.82|14833.82|14913.82|14833.82|14913.32|14833.32|9
1728635670000|2024-10-11 08:34:30|14913.81|14833.81|14913.91|14833.91|14913.91|14833.91|14913.81|14833.81|7
1728635680000|2024-10-11 08:34:40|14913.87|14833.87|14913.85|14833.85|14913.93|14833.93|14913.85|14833.85|8
1728635690000|2024-10-11 08:34:50|14913.73|14833.73|14912.51|14832.51|14913.75|14833.75|14912.51|14832.51|9
1728635700000|2024-10-11 08:35:00|14912.46|14832.46|14912.24|14832.24|14912.46|14832.46|14912.24|14832.24|8
1728635710000|2024-10-11 08:35:10|14912.27|14832.27|14912.17|14832.17|14912.27|14832.27|14912.05|14832.05|8
1728635720000|2024-10-11 08:35:20|14912.16|14832.16|14911.87|14831.87|14912.22|14832.22|14911.87|14831.87|8
1728635730000|2024-10-11 08:35:30|14911.86|14831.86|14911.36|14831.36|14911.95|14831.95|14910.51|14830.51|10
1728635740000|2024-10-11 08:35:40|14911.34|14831.34|14912.08|14832.08|14912.09|14832.09|14911.34|14831.34|9
1728635750000|2024-10-11 08:35:50|14912.03|14832.03|14912.39|14832.39|14912.39|14832.39|14912.03|14832.03|8
1728635760000|2024-10-11 08:36:00|14912.42|14832.42|14913.26|14833.26|14913.26|14833.26|14912.42|14832.42|9
1728635770000|2024-10-11 08:36:10|14913.27|14833.27|14913.21|14833.21|14913.28|14833.28|14913.06|14833.06|10
1728635780000|2024-10-11 08:36:20|14913.2|14833.2|14915.21|14835.21|14915.21|14835.21|14913.19|14833.19|8
1728635790000|2024-10-11 08:36:30|14915.25|14835.25|14915.21|14835.21|14915.25|14835.25|14915.19|14835.19|9
1728635800000|2024-10-11 08:36:40|14915.19|14835.19|14915.09|14835.09|14915.19|14835.19|14915.07|14835.07|10
1728635810000|2024-10-11 08:36:50|14915.07|14835.07|14914.89|14834.89|14915.07|14835.07|14914.89|14834.89|7
1728635820000|2024-10-11 08:37:00|14914.86|14834.86|14915.49|14835.49|14915.53|14835.53|14914.8|14834.8|8
1728635830000|2024-10-11 08:37:10|14915.47|14835.47|14914.86|14834.86|14915.47|14835.47|14914.83|14834.83|9
1728635840000|2024-10-11 08:37:20|14914.04|14834.04|14911.81|14831.81|14914.04|14834.04|14911.81|14831.81|10
1728635850000|2024-10-11 08:37:30|14911.3|14831.3|14911.31|14831.31|14911.55|14831.55|14911.2|14831.2|9
1728635860000|2024-10-11 08:37:40|14911.36|14831.36|14911|14831|14911.41|14831.41|14911|14831|7
1728635870000|2024-10-11 08:37:50|14911.04|14831.04|14911.07|14831.07|14911.07|14831.07|14911.04|14831.04|6
1728635880000|2024-10-11 08:38:00|14911.06|14831.06|14911|14831|14911.13|14831.13|14910.84|14830.84|8
1728635890000|2024-10-11 08:38:10|14911.07|14831.07|14910.5|14830.5|14911.13|14831.13|14910.41|14830.41|9
1728635900000|2024-10-11 08:38:20|14910.49|14830.49|14910.57|14830.57|14910.8|14830.8|14910.32|14830.32|9
1728635910000|2024-10-11 08:38:30|14910.56|14830.56|14910.04|14830.04|14910.56|14830.56|14910.04|14830.04|9
1728635920000|2024-10-11 08:38:40|14910.05|14830.05|14909.93|14829.93|14910.05|14830.05|14909.85|14829.85|7
1728635930000|2024-10-11 08:38:50|14909.37|14829.37|14909.83|14829.83|14909.83|14829.83|14909.37|14829.37|7
1728635940000|2024-10-11 08:39:00|14910.13|14830.13|14910.01|14830.01|14910.17|14830.17|14909.95|14829.95|8
1728635950000|2024-10-11 08:39:10|14910.05|14830.05|14908.59|14828.59|14910.17|14830.17|14908.5|14828.5|9
1728635960000|2024-10-11 08:39:20|14908.31|14828.31|14907.23|14827.23|14908.4|14828.4|14907.23|14827.23|9
1728635970000|2024-10-11 08:39:30|14907.2|14827.2|14907.37|14827.37|14907.37|14827.37|14907.19|14827.19|9
1728635980000|2024-10-11 08:39:40|14907.38|14827.38|14907.09|14827.09|14907.45|14827.45|14907.02|14827.02|10
1728635990000|2024-10-11 08:39:50|14907.13|14827.13|14906.74|14826.74|14907.15|14827.15|14906.74|14826.74|9
1728636000000|2024-10-11 08:40:00|14906.77|14826.77|14905.71|14825.71|14906.77|14826.77|14905.7|14825.7|8
1728636010000|2024-10-11 08:40:10|14905.73|14825.73|14905.73|14825.73|14905.75|14825.75|14905.71|14825.71|5
1728636020000|2024-10-11 08:40:20|14905.87|14825.87|14905.51|14825.51|14905.87|14825.87|14905.44|14825.44|9
1728636030000|2024-10-11 08:40:30|14905.09|14825.09|14905.35|14825.35|14905.57|14825.57|14904.61|14824.61|10
1728636040000|2024-10-11 08:40:40|14905.34|14825.34|14904.35|14824.35|14905.34|14825.34|14903.91|14823.91|9
1728636050000|2024-10-11 08:40:50|14904.34|14824.34|14903.65|14823.65|14904.34|14824.34|14903.62|14823.62|7
1728636060000|2024-10-11 08:41:00|14903.6|14823.6|14903.58|14823.58|14903.6|14823.6|14903.19|14823.19|8
1728636070000|2024-10-11 08:41:10|14903.25|14823.25|14903.24|14823.24|14903.29|14823.29|14902.86|14822.86|7
1728636080000|2024-10-11 08:41:20|14903.2|14823.2|14902.52|14822.52|14903.2|14823.2|14902.34|14822.34|9
1728636090000|2024-10-11 08:41:30|14902.49|14822.49|14902.35|14822.35|14903.23|14823.23|14902.35|14822.35|10
1728636100000|2024-10-11 08:41:40|14902.34|14822.34|14902.34|14822.34|14902.88|14822.88|14902.33|14822.33|8
1728636110000|2024-10-11 08:41:50|14902.15|14822.15|14901.68|14821.68|14902.15|14822.15|14901.68|14821.68|6
1728636120000|2024-10-11 08:42:00|14901.67|14821.67|14902.24|14822.24|14902.24|14822.24|14901.65|14821.65|5
1728636130000|2024-10-11 08:42:10|14902.25|14822.25|14903.54|14823.54|14903.54|14823.54|14902.25|14822.25|9
1728636140000|2024-10-11 08:42:20|14903.69|14823.69|14903.99|14823.99|14903.99|14823.99|14903.69|14823.69|8
1728636150000|2024-10-11 08:42:30|14904.19|14824.19|14904.09|14824.09|14904.23|14824.23|14904.09|14824.09|7
1728636160000|2024-10-11 08:42:40|14904.08|14824.08|14904.34|14824.34|14904.34|14824.34|14904.08|14824.08|9
1728636170000|2024-10-11 08:42:50|14904.37|14824.37|14904.4|14824.4|14904.4|14824.4|14904.37|14824.37|4
1728636180000|2024-10-11 08:43:00|14904.41|14824.41|14904.24|14824.24|14904.42|14824.42|14904.24|14824.24|8
1728636190000|2024-10-11 08:43:10|14904.45|14824.45|14904.56|14824.56|14904.56|14824.56|14904.45|14824.45|7
1728636200000|2024-10-11 08:43:20|14903.94|14823.94|14903.52|14823.52|14903.95|14823.95|14903.51|14823.51|4
1728636210000|2024-10-11 08:43:30|14903.5|14823.5|14903.85|14823.85|14903.85|14823.85|14903.45|14823.45|4
1728636220000|2024-10-11 08:43:40|14905.03|14825.03|14905.42|14825.42|14905.42|14825.42|14905.03|14825.03|7
1728636230000|2024-10-11 08:43:50|14905.41|14825.41|14905.98|14825.98|14906.12|14826.12|14905.39|14825.39|6
1728636240000|2024-10-11 08:44:00|14905.94|14825.94|14905.57|14825.57|14905.98|14825.98|14905.56|14825.56|5
1728636250000|2024-10-11 08:44:10|14905.59|14825.59|14906.3|14826.3|14906.3|14826.3|14905.59|14825.59|9
1728636260000|2024-10-11 08:44:20|14906.31|14826.31|14905.63|14825.63|14906.32|14826.32|14905.57|14825.57|8
1728636270000|2024-10-11 08:44:30|14906.13|14826.13|14906.16|14826.16|14906.16|14826.16|14905.63|14825.63|8
1728636280000|2024-10-11 08:44:40|14906.25|14826.25|14906.54|14826.54|14906.54|14826.54|14906.24|14826.24|10
1728636290000|2024-10-11 08:44:50|14906.57|14826.57|14907.14|14827.14|14907.14|14827.14|14906.57|14826.57|6
1728636300000|2024-10-11 08:45:00|14907.18|14827.18|14907.01|14827.01|14907.35|14827.35|14907.01|14827.01|8
1728636310000|2024-10-11 08:45:10|14907|14827|14907.26|14827.26|14907.26|14827.26|14906.87|14826.87|9
1728636320000|2024-10-11 08:45:20|14907.28|14827.28|14907.43|14827.43|14907.43|14827.43|14907.28|14827.28|6
1728636330000|2024-10-11 08:45:30|14907.22|14827.22|14907.49|14827.49|14907.52|14827.52|14907.22|14827.22|8
1728636340000|2024-10-11 08:45:40|14907.57|14827.57|14907.77|14827.77|14907.77|14827.77|14907.57|14827.57|5
1728636350000|2024-10-11 08:45:50|14907.87|14827.87|14908.24|14828.24|14908.24|14828.24|14907.87|14827.87|9
1728636360000|2024-10-11 08:46:00|14908.23|14828.23|14908.26|14828.26|14908.63|14828.63|14908.09|14828.09|6
1728636370000|2024-10-11 08:46:10|14908.31|14828.31|14908.39|14828.39|14908.41|14828.41|14908.31|14828.31|7
1728636380000|2024-10-11 08:46:20|14908.36|14828.36|14908.28|14828.28|14908.58|14828.58|14908.28|14828.28|9
1728636390000|2024-10-11 08:46:30|14908.29|14828.29|14908.6|14828.6|14908.6|14828.6|14908.24|14828.24|5
1728636400000|2024-10-11 08:46:40|14908.61|14828.61|14908.32|14828.32|14908.61|14828.61|14908.28|14828.28|7
1728636410000|2024-10-11 08:46:50|14908.3|14828.3|14908.53|14828.53|14908.53|14828.53|14908.26|14828.26|10
1728636420000|2024-10-11 08:47:00|14908.51|14828.51|14906.94|14826.94|14908.51|14828.51|14906.81|14826.81|8
1728636430000|2024-10-11 08:47:10|14906.9|14826.9|14906.98|14826.98|14906.99|14826.99|14906.9|14826.9|4
1728636440000|2024-10-11 08:47:20|14907.04|14827.04|14906.98|14826.98|14907.04|14827.04|14906.98|14826.98|3
1728636450000|2024-10-11 08:47:30|14906.97|14826.97|14907.1|14827.1|14907.1|14827.1|14906.96|14826.96|5
1728636460000|2024-10-11 08:47:40|14907.14|14827.14|14908.2|14828.2|14908.2|14828.2|14907.14|14827.14|7
1728636470000|2024-10-11 08:47:50|14908.35|14828.35|14911.24|14831.24|14912.1|14832.1|14908.35|14828.35|9
1728636480000|2024-10-11 08:48:00|14911.23|14831.23|14911.2|14831.2|14911.24|14831.24|14910.93|14830.93|9
1728636490000|2024-10-11 08:48:10|14911.25|14831.25|14913.18|14833.18|14913.18|14833.18|14911.25|14831.25|9
1728636500000|2024-10-11 08:48:20|14913.21|14833.21|14913.44|14833.44|14913.44|14833.44|14913.21|14833.21|7
1728636510000|2024-10-11 08:48:30|14914.09|14834.09|14914.31|14834.31|14914.55|14834.55|14913.89|14833.89|8
1728636520000|2024-10-11 08:48:40|14914.04|14834.04|14913.94|14833.94|14914.04|14834.04|14913.81|14833.81|9
1728636530000|2024-10-11 08:48:50|14913.96|14833.96|14913.96|14833.96|14914.03|14834.03|14913.96|14833.96|4
1728636540000|2024-10-11 08:49:00|14914.01|14834.01|14913.22|14833.22|14914.01|14834.01|14913.22|14833.22|5
1728636550000|2024-10-11 08:49:10|14913.05|14833.05|14913.95|14833.95|14914.45|14834.45|14912.98|14832.98|10
1728636560000|2024-10-11 08:49:20|14913.99|14833.99|14913.98|14833.98|14913.99|14833.99|14913.98|14833.98|2
1728636570000|2024-10-11 08:49:30|14912.8|14832.8|14912.71|14832.71|14912.83|14832.83|14912.42|14832.42|10
1728636580000|2024-10-11 08:49:40|14912.64|14832.64|14912.82|14832.82|14913.03|14833.03|14912.64|14832.64|9
1728636590000|2024-10-11 08:49:50|14912.95|14832.95|14911.03|14831.03|14913.01|14833.01|14910.99|14830.99|10
1728636600000|2024-10-11 08:50:00|14911.01|14831.01|14909.4|14829.4|14911.01|14831.01|14909.4|14829.4|8
1728636610000|2024-10-11 08:50:10|14909.17|14829.17|14908.39|14828.39|14909.17|14829.17|14908.39|14828.39|10
1728636620000|2024-10-11 08:50:20|14908.38|14828.38|14908.16|14828.16|14908.38|14828.38|14907.89|14827.89|9
1728636630000|2024-10-11 08:50:30|14908.5|14828.5|14907.78|14827.78|14908.77|14828.77|14907.67|14827.67|10
1728636640000|2024-10-11 08:50:40|14907.67|14827.67|14907.96|14827.96|14907.97|14827.97|14907.67|14827.67|7
1728636650000|2024-10-11 08:50:50|14908.02|14828.02|14908.17|14828.17|14908.17|14828.17|14907.92|14827.92|7
1728636660000|2024-10-11 08:51:00|14908.18|14828.18|14907.89|14827.89|14908.18|14828.18|14907.89|14827.89|7
1728636670000|2024-10-11 08:51:10|14907.9|14827.9|14907.93|14827.93|14907.99|14827.99|14907.9|14827.9|8
1728636680000|2024-10-11 08:51:20|14907.91|14827.91|14906.17|14826.17|14908.36|14828.36|14906.17|14826.17|8
1728636690000|2024-10-11 08:51:30|14906.25|14826.25|14906.59|14826.59|14906.59|14826.59|14906.25|14826.25|7
1728636700000|2024-10-11 08:51:40|14906.55|14826.55|14906.51|14826.51|14906.55|14826.55|14906.43|14826.43|10
1728636710000|2024-10-11 08:51:50|14906.53|14826.53|14906.11|14826.11|14906.53|14826.53|14906.07|14826.07|8
1728636720000|2024-10-11 08:52:00|14906.08|14826.08|14906.05|14826.05|14906.11|14826.11|14906.05|14826.05|10
1728636730000|2024-10-11 08:52:10|14907.13|14827.13|14908.26|14828.26|14908.26|14828.26|14907.13|14827.13|9
1728636740000|2024-10-11 08:52:20|14908.27|14828.27|14909.47|14829.47|14909.47|14829.47|14908.27|14828.27|10
1728636750000|2024-10-11 08:52:30|14909.58|14829.58|14908.14|14828.14|14909.61|14829.61|14908.14|14828.14|10
1728636760000|2024-10-11 08:52:40|14908.13|14828.13|14907.72|14827.72|14908.13|14828.13|14907.57|14827.57|8
1728636770000|2024-10-11 08:52:50|14907.64|14827.64|14907.79|14827.79|14907.79|14827.79|14907.36|14827.36|10
1728636780000|2024-10-11 08:53:00|14907.8|14827.8|14907.37|14827.37|14908.14|14828.14|14907.23|14827.23|9
1728636790000|2024-10-11 08:53:10|14907.35|14827.35|14906.53|14826.53|14907.35|14827.35|14906.51|14826.51|8
1728636800000|2024-10-11 08:53:20|14906.55|14826.55|14906.9|14826.9|14907.21|14827.21|14906.55|14826.55|5
1728636810000|2024-10-11 08:53:30|14906.91|14826.91|14907.84|14827.84|14907.85|14827.85|14906.91|14826.91|7
1728636820000|2024-10-11 08:53:40|14908|14828|14907.73|14827.73|14908|14828|14907.05|14827.05|8
1728636830000|2024-10-11 08:53:50|14907.75|14827.75|14907.47|14827.47|14907.75|14827.75|14907.46|14827.46|6
1728636840000|2024-10-11 08:54:00|14906.85|14826.85|14906.65|14826.65|14906.97|14826.97|14906.65|14826.65|7
1728636850000|2024-10-11 08:54:10|14906.64|14826.64|14907.36|14827.36|14907.61|14827.61|14906.64|14826.64|7
1728636860000|2024-10-11 08:54:20|14907.46|14827.46|14907.7|14827.7|14907.7|14827.7|14907.45|14827.45|8
1728636870000|2024-10-11 08:54:30|14907.74|14827.74|14907.77|14827.77|14908.01|14828.01|14907.74|14827.74|9
1728636880000|2024-10-11 08:54:40|14907.39|14827.39|14908.69|14828.69|14908.81|14828.81|14907.39|14827.39|10
1728636890000|2024-10-11 08:54:50|14908.64|14828.64|14908.73|14828.73|14909.7|14829.7|14908.39|14828.39|10
1728636900000|2024-10-11 08:55:00|14908.7|14828.7|14908.89|14828.89|14908.93|14828.93|14908.7|14828.7|8
1728636910000|2024-10-11 08:55:10|14908.92|14828.92|14909.62|14829.62|14909.62|14829.62|14908.66|14828.66|10
1728636920000|2024-10-11 08:55:20|14909.77|14829.77|14909.69|14829.69|14909.85|14829.85|14909.69|14829.69|10
1728636930000|2024-10-11 08:55:30|14909.67|14829.67|14909.67|14829.67|14909.67|14829.67|14909.66|14829.66|5
1728636940000|2024-10-11 08:55:40|14909.66|14829.66|14910.02|14830.02|14910.63|14830.63|14909.66|14829.66|6
1728636950000|2024-10-11 08:55:50|14910.01|14830.01|14911|14831|14911.04|14831.04|14909.03|14829.03|5
1728636960000|2024-10-11 08:56:00|14910.98|14830.98|14910.67|14830.67|14910.99|14830.99|14910.67|14830.67|7
1728636970000|2024-10-11 08:56:10|14910.65|14830.65|14910.7|14830.7|14910.7|14830.7|14910.57|14830.57|6
1728636980000|2024-10-11 08:56:20|14910.71|14830.71|14910.81|14830.81|14910.81|14830.81|14910.71|14830.71|6
1728636990000|2024-10-11 08:56:30|14910.79|14830.79|14910.3|14830.3|14910.79|14830.79|14910.3|14830.3|9
1728637000000|2024-10-11 08:56:40|14910.2|14830.2|14909.58|14829.58|14910.2|14830.2|14909.58|14829.58|9
1728637010000|2024-10-11 08:56:50|14909.57|14829.57|14909.81|14829.81|14909.81|14829.81|14909.36|14829.36|3
1728637020000|2024-10-11 08:57:00|14909.82|14829.82|14910.33|14830.33|14910.36|14830.36|14909.82|14829.82|7
1728637030000|2024-10-11 08:57:10|14910.34|14830.34|14910.02|14830.02|14910.34|14830.34|14909.83|14829.83|9
1728637040000|2024-10-11 08:57:20|14910.03|14830.03|14910.04|14830.04|14910.06|14830.06|14909.99|14829.99|9
1728637050000|2024-10-11 08:57:30|14910.07|14830.07|14910.26|14830.26|14910.26|14830.26|14910.07|14830.07|6
1728637060000|2024-10-11 08:57:40|14910.27|14830.27|14910.3|14830.3|14910.3|14830.3|14910.27|14830.27|5
1728637070000|2024-10-11 08:57:50|14910.29|14830.29|14910.36|14830.36|14910.36|14830.36|14910.29|14830.29|5
1728637080000|2024-10-11 08:58:00|14910.2|14830.2|14911.06|14831.06|14911.06|14831.06|14910.2|14830.2|9
1728637090000|2024-10-11 08:58:10|14911.18|14831.18|14910.99|14830.99|14911.19|14831.19|14910.91|14830.91|8
1728637100000|2024-10-11 08:58:20|14911.03|14831.03|14911.21|14831.21|14911.52|14831.52|14911.03|14831.03|8
1728637110000|2024-10-11 08:58:30|14911.22|14831.22|14911.56|14831.56|14911.56|14831.56|14911.18|14831.18|8
1728637120000|2024-10-11 08:58:40|14911.57|14831.57|14911.56|14831.56|14911.57|14831.57|14911.56|14831.56|2
1728637130000|2024-10-11 08:58:50|14911.54|14831.54|14911.45|14831.45|14911.55|14831.55|14911.45|14831.45|4
1728637140000|2024-10-11 08:59:00|14911.43|14831.43|14911.41|14831.41|14911.43|14831.43|14911.41|14831.41|4
1728637150000|2024-10-11 08:59:10|14911.42|14831.42|14911.34|14831.34|14911.42|14831.42|14910.8|14830.8|9
1728637160000|2024-10-11 08:59:20|14911.3|14831.3|14908.27|14828.27|14911.3|14831.3|14908.27|14828.27|8
1728637170000|2024-10-11 08:59:30|14908.3|14828.3|14907.51|14827.51|14908.36|14828.36|14907.51|14827.51|8
1728637180000|2024-10-11 08:59:40|14907.39|14827.39|14907.59|14827.59|14907.92|14827.92|14907.39|14827.39|6
1728637190000|2024-10-11 08:59:50|14907.81|14827.81|14907.14|14827.14|14907.81|14827.81|14907.05|14827.05|9
1728637200000|2024-10-11 09:00:00|14906.71|14826.71|14905.92|14825.92|14907.12|14827.12|14905.52|14825.52|6
1728637210000|2024-10-11 09:00:10|14905.47|14825.47|14905.75|14825.75|14907.1|14827.1|14905.47|14825.47|9
1728637220000|2024-10-11 09:00:20|14905.72|14825.72|14905.98|14825.98|14906.05|14826.05|14905.72|14825.72|10
1728637230000|2024-10-11 09:00:30|14905.97|14825.97|14906.46|14826.46|14906.46|14826.46|14905.93|14825.93|7
1728637240000|2024-10-11 09:00:40|14906.48|14826.48|14906.57|14826.57|14907.23|14827.23|14906.48|14826.48|10
1728637250000|2024-10-11 09:00:50|14906.9|14826.9|14907.87|14827.87|14907.87|14827.87|14906.9|14826.9|10
1728637260000|2024-10-11 09:01:00|14907.96|14827.96|14908.56|14828.56|14908.77|14828.77|14907.96|14827.96|8
1728637270000|2024-10-11 09:01:10|14908.77|14828.77|14910.4|14830.4|14910.45|14830.45|14908.77|14828.77|8
1728637280000|2024-10-11 09:01:20|14910.42|14830.42|14911.02|14831.02|14911.02|14831.02|14910.42|14830.42|8
1728637290000|2024-10-11 09:01:30|14911.03|14831.03|14912.51|14832.51|14912.51|14832.51|14911.03|14831.03|9
1728637300000|2024-10-11 09:01:40|14911.97|14831.97|14910.89|14830.89|14912.21|14832.21|14910.79|14830.79|8
1728637310000|2024-10-11 09:01:50|14910.88|14830.88|14911.52|14831.52|14911.52|14831.52|14910.84|14830.84|8
1728637320000|2024-10-11 09:02:00|14911.53|14831.53|14911.44|14831.44|14911.53|14831.53|14911.4|14831.4|6
1728637330000|2024-10-11 09:02:10|14911.33|14831.33|14911.42|14831.42|14911.42|14831.42|14910.84|14830.84|9
1728637340000|2024-10-11 09:02:20|14911.43|14831.43|14912.3|14832.3|14912.32|14832.32|14911.43|14831.43|8
1728637350000|2024-10-11 09:02:30|14912.58|14832.58|14912.84|14832.84|14912.84|14832.84|14912.58|14832.58|9
1728637360000|2024-10-11 09:02:40|14912.85|14832.85|14914.83|14834.83|14914.83|14834.83|14912.82|14832.82|9
1728637370000|2024-10-11 09:02:50|14914.39|14834.39|14914.63|14834.63|14914.65|14834.65|14914.39|14834.39|7
1728637380000|2024-10-11 09:03:00|14913.51|14833.51|14914.08|14834.08|14914.08|14834.08|14913.32|14833.32|10
1728637390000|2024-10-11 09:03:10|14914.12|14834.12|14914.12|14834.12|14914.12|14834.12|14914.06|14834.06|6
1728637400000|2024-10-11 09:03:20|14914.09|14834.09|14914.04|14834.04|14914.13|14834.13|14914.04|14834.04|7
1728637410000|2024-10-11 09:03:30|14914.03|14834.03|14913.38|14833.38|14914.4|14834.4|14913.36|14833.36|8
1728637420000|2024-10-11 09:03:40|14913.73|14833.73|14913.95|14833.95|14913.96|14833.96|14913.73|14833.73|9
1728637430000|2024-10-11 09:03:50|14913.94|14833.94|14914.37|14834.37|14914.37|14834.37|14913.94|14833.94|7
1728637440000|2024-10-11 09:04:00|14914.38|14834.38|14913.07|14833.07|14914.41|14834.41|14913.07|14833.07|9
1728637450000|2024-10-11 09:04:10|14912.64|14832.64|14912.03|14832.03|14912.64|14832.64|14912.01|14832.01|8
1728637460000|2024-10-11 09:04:20|14912.02|14832.02|14911.81|14831.81|14912.06|14832.06|14911.8|14831.8|9
1728637470000|2024-10-11 09:04:30|14912.03|14832.03|14912.09|14832.09|14912.09|14832.09|14912|14832|8
1728637480000|2024-10-11 09:04:40|14912.1|14832.1|14912.03|14832.03|14912.11|14832.11|14912.03|14832.03|5
1728637490000|2024-10-11 09:04:50|14912.02|14832.02|14912.25|14832.25|14912.25|14832.25|14912.02|14832.02|8
1728637500000|2024-10-11 09:05:00|14912.26|14832.26|14911.71|14831.71|14912.35|14832.35|14911.71|14831.71|7
1728637510000|2024-10-11 09:05:10|14911.7|14831.7|14911.53|14831.53|14911.7|14831.7|14911.53|14831.53|7
1728637520000|2024-10-11 09:05:20|14911.52|14831.52|14911.68|14831.68|14911.76|14831.76|14911.52|14831.52|8
1728637530000|2024-10-11 09:05:30|14911.95|14831.95|14911.97|14831.97|14912.03|14832.03|14911.95|14831.95|7
1728637540000|2024-10-11 09:05:40|14911.95|14831.95|14911.94|14831.94|14912.77|14832.77|14911.94|14831.94|8
1728637550000|2024-10-11 09:05:50|14911.92|14831.92|14911.91|14831.91|14911.92|14831.92|14911.91|14831.91|2
1728637560000|2024-10-11 09:06:00|14911.93|14831.93|14911.91|14831.91|14911.93|14831.93|14911.9|14831.9|5
1728637570000|2024-10-11 09:06:10|14913.01|14833.01|14913.86|14833.86|14913.86|14833.86|14913.01|14833.01|10
1728637580000|2024-10-11 09:06:20|14913.81|14833.81|14913.96|14833.96|14913.96|14833.96|14913.81|14833.81|7
1728637590000|2024-10-11 09:06:30|14913.94|14833.94|14914.47|14834.47|14914.48|14834.48|14913.94|14833.94|7
1728637600000|2024-10-11 09:06:40|14914.45|14834.45|14914.23|14834.23|14914.45|14834.45|14914.22|14834.22|4
1728637610000|2024-10-11 09:06:50|14914.22|14834.22|14914.24|14834.24|14914.24|14834.24|14914.21|14834.21|3
1728637620000|2024-10-11 09:07:00|14914.76|14834.76|14915.38|14835.38|14915.59|14835.59|14914.76|14834.76|7
1728637630000|2024-10-11 09:07:10|14915.31|14835.31|14914.67|14834.67|14915.31|14835.31|14914.67|14834.67|7
1728637640000|2024-10-11 09:07:20|14914.66|14834.66|14915.16|14835.16|14915.16|14835.16|14914.65|14834.65|8
1728637650000|2024-10-11 09:07:30|14915.47|14835.47|14915.85|14835.85|14915.85|14835.85|14915.13|14835.13|9
1728637660000|2024-10-11 09:07:40|14915.87|14835.87|14915.81|14835.81|14915.88|14835.88|14915.68|14835.68|8
1728637670000|2024-10-11 09:07:50|14915.82|14835.82|14915.66|14835.66|14915.83|14835.83|14915.66|14835.66|7
1728637680000|2024-10-11 09:08:00|14915.65|14835.65|14916.51|14836.51|14916.52|14836.52|14915.64|14835.64|8
1728637690000|2024-10-11 09:08:10|14916.34|14836.34|14915.94|14835.94|14916.34|14836.34|14915.87|14835.87|7
1728637700000|2024-10-11 09:08:20|14915.92|14835.92|14916.1|14836.1|14916.74|14836.74|14915.9|14835.9|8
1728637710000|2024-10-11 09:08:30|14916.11|14836.11|14916.2|14836.2|14916.21|14836.21|14915.93|14835.93|7
1728637720000|2024-10-11 09:08:40|14916.11|14836.11|14917.4|14837.4|14917.71|14837.71|14916.11|14836.11|5
1728637730000|2024-10-11 09:08:50|14917.58|14837.58|14920.57|14840.57|14920.57|14840.57|14917.58|14837.58|7
1728637740000|2024-10-11 09:09:00|14920.65|14840.65|14921.14|14841.14|14921.14|14841.14|14920.65|14840.65|6
1728637750000|2024-10-11 09:09:10|14921.13|14841.13|14921.63|14841.63|14921.69|14841.69|14921.13|14841.13|10
1728637760000|2024-10-11 09:09:20|14921.7|14841.7|14923.71|14843.71|14923.71|14843.71|14921.7|14841.7|9
1728637770000|2024-10-11 09:09:30|14923.77|14843.77|14924.88|14844.88|14924.88|14844.88|14923.77|14843.77|9
1728637780000|2024-10-11 09:09:40|14924.83|14844.83|14924.69|14844.69|14924.91|14844.91|14924.69|14844.69|10
1728637790000|2024-10-11 09:09:50|14924.76|14844.76|14925.15|14845.15|14925.16|14845.16|14924.75|14844.75|7
1728637800000|2024-10-11 09:10:00|14925.12|14845.12|14925.57|14845.57|14925.58|14845.58|14924.7|14844.7|5
1728637810000|2024-10-11 09:10:10|14925.54|14845.54|14925.9|14845.9|14926.09|14846.09|14925.54|14845.54|6
1728637820000|2024-10-11 09:10:20|14925.89|14845.89|14925.54|14845.54|14925.94|14845.94|14925.54|14845.54|10
1728637830000|2024-10-11 09:10:30|14925.53|14845.53|14925.98|14845.98|14926.01|14846.01|14925.53|14845.53|5
1728637840000|2024-10-11 09:10:40|14925.85|14845.85|14925.74|14845.74|14925.93|14845.93|14925.51|14845.51|9
1728637850000|2024-10-11 09:10:50|14926.01|14846.01|14926.23|14846.23|14926.23|14846.23|14926.01|14846.01|4
1728637860000|2024-10-11 09:11:00|14926.26|14846.26|14926.25|14846.25|14926.42|14846.42|14926.14|14846.14|6
1728637870000|2024-10-11 09:11:10|14926.27|14846.27|14926.31|14846.31|14926.31|14846.31|14926.22|14846.22|7
1728637880000|2024-10-11 09:11:20|14927.19|14847.19|14928.11|14848.11|14928.15|14848.15|14927.19|14847.19|8
1728637890000|2024-10-11 09:11:30|14929.29|14849.29|14929.14|14849.14|14929.29|14849.29|14929.1|14849.1|8
1728637900000|2024-10-11 09:11:40|14929.15|14849.15|14930.43|14850.43|14930.43|14850.43|14929.13|14849.13|8
1728637910000|2024-10-11 09:11:50|14930.67|14850.67|14930.3|14850.3|14931.28|14851.28|14930.3|14850.3|5
1728637920000|2024-10-11 09:12:00|14930.31|14850.31|14932.39|14852.39|14932.39|14852.39|14930.3|14850.3|6
1728637930000|2024-10-11 09:12:10|14932.25|14852.25|14932.39|14852.39|14932.39|14852.39|14932.22|14852.22|8
1728637940000|2024-10-11 09:12:20|14932.34|14852.34|14933.2|14853.2|14933.22|14853.22|14932.34|14852.34|8
1728637950000|2024-10-11 09:12:30|14933.01|14853.01|14931.79|14851.79|14933.02|14853.02|14931.79|14851.79|6
1728637960000|2024-10-11 09:12:40|14931.78|14851.78|14932.05|14852.05|14932.27|14852.27|14931.78|14851.78|8
1728637970000|2024-10-11 09:12:50|14931.88|14851.88|14932.66|14852.66|14932.89|14852.89|14931.58|14851.58|8
1728637980000|2024-10-11 09:13:00|14932.67|14852.67|14932.47|14852.47|14932.97|14852.97|14932.14|14852.14|10
1728637990000|2024-10-11 09:13:10|14932.75|14852.75|14932.83|14852.83|14933.04|14853.04|14932.71|14852.71|8
1728638000000|2024-10-11 09:13:20|14932.85|14852.85|14933.65|14853.65|14933.71|14853.71|14932.77|14852.77|9
1728638010000|2024-10-11 09:13:30|14933.82|14853.82|14934.73|14854.73|14934.87|14854.87|14933.82|14853.82|9
1728638020000|2024-10-11 09:13:40|14934.74|14854.74|14934.09|14854.09|14934.76|14854.76|14934.01|14854.01|7
1728638030000|2024-10-11 09:13:50|14934.1|14854.1|14934.11|14854.11|14934.12|14854.12|14934.07|14854.07|8
1728638040000|2024-10-11 09:14:00|14934.38|14854.38|14936.5|14856.5|14936.5|14856.5|14934.36|14854.36|10
1728638050000|2024-10-11 09:14:10|14936.88|14856.88|14942.11|14862.11|14942.11|14862.11|14936.88|14856.88|10
1728638060000|2024-10-11 09:14:20|14942.15|14862.15|14947.79|14867.79|14947.79|14867.79|14942.15|14862.15|10
1728638070000|2024-10-11 09:14:30|14948.47|14868.47|14948.14|14868.14|14948.47|14868.47|14947.96|14867.96|7
1728638080000|2024-10-11 09:14:40|14948.13|14868.13|14953.68|14873.68|14953.68|14873.68|14948.13|14868.13|10
1728638090000|2024-10-11 09:14:50|14953.8|14873.8|14956.16|14876.16|14956.16|14876.16|14953.8|14873.8|10
1728638100000|2024-10-11 09:15:00|14957.02|14877.02|14959.38|14879.38|14959.38|14879.38|14955.75|14875.75|10
1728638110000|2024-10-11 09:15:10|14959.4|14879.4|14964.79|14884.79|14964.79|14884.79|14959.4|14879.4|10
1728638120000|2024-10-11 09:15:20|14964.83|14884.83|14964.69|14884.69|14964.85|14884.85|14964.66|14884.66|9
1728638130000|2024-10-11 09:15:30|14965.94|14885.94|14968.31|14888.31|14969.73|14889.73|14965.94|14885.94|5
1728638140000|2024-10-11 09:15:40|14968.3|14888.3|14968.04|14888.04|14968.7|14888.7|14968.04|14888.04|9
1728638150000|2024-10-11 09:15:50|14968.3|14888.3|14971.65|14891.65|14972.73|14892.73|14968.3|14888.3|10
1728638160000|2024-10-11 09:16:00|14970.09|14890.09|14973.81|14893.81|14974.7|14894.7|14970.09|14890.09|10
1728638170000|2024-10-11 09:16:10|14973.8|14893.8|14971.4|14891.4|14973.8|14893.8|14971.34|14891.34|10
1728638180000|2024-10-11 09:16:20|14971.81|14891.81|14970.23|14890.23|14971.81|14891.81|14970.23|14890.23|9
1728638190000|2024-10-11 09:16:30|14970.25|14890.25|14967.32|14887.32|14970.25|14890.25|14966.54|14886.54|8
1728638200000|2024-10-11 09:16:40|14967.64|14887.64|14967.45|14887.45|14967.85|14887.85|14967.42|14887.42|5
1728638210000|2024-10-11 09:16:50|14967.46|14887.46|14965.46|14885.46|14967.46|14887.46|14965.42|14885.42|9
1728638220000|2024-10-11 09:17:00|14965.49|14885.49|14965.23|14885.23|14965.58|14885.58|14964.84|14884.84|9
1728638230000|2024-10-11 09:17:10|14965.52|14885.52|14966.04|14886.04|14966.04|14886.04|14965.51|14885.51|6
1728638240000|2024-10-11 09:17:20|14966.23|14886.23|14966.03|14886.03|14966.36|14886.36|14966.03|14886.03|4
1728638250000|2024-10-11 09:17:30|14966.19|14886.19|14966.49|14886.49|14966.49|14886.49|14966.19|14886.19|6
1728638260000|2024-10-11 09:17:40|14966.94|14886.94|14968.07|14888.07|14968.1|14888.1|14966.94|14886.94|10
1728638270000|2024-10-11 09:17:50|14968.13|14888.13|14967.52|14887.52|14968.13|14888.13|14967.52|14887.52|9
1728638280000|2024-10-11 09:18:00|14967.65|14887.65|14966.76|14886.76|14967.65|14887.65|14966.62|14886.62|9
1728638290000|2024-10-11 09:18:10|14966.77|14886.77|14966.69|14886.69|14966.77|14886.77|14966.69|14886.69|7
1728638300000|2024-10-11 09:18:20|14966.55|14886.55|14964.63|14884.63|14966.88|14886.88|14964.63|14884.63|10
1728638310000|2024-10-11 09:18:30|14964.5|14884.5|14961.96|14881.96|14964.5|14884.5|14961.96|14881.96|10
1728638320000|2024-10-11 09:18:40|14961.54|14881.54|14957.85|14877.85|14961.67|14881.67|14957.85|14877.85|9
1728638330000|2024-10-11 09:18:50|14957.82|14877.82|14957.81|14877.81|14957.82|14877.82|14957.54|14877.54|9
1728638340000|2024-10-11 09:19:00|14957.37|14877.37|14958.31|14878.31|14958.31|14878.31|14957.35|14877.35|9
1728638350000|2024-10-11 09:19:10|14958.35|14878.35|14954.07|14874.07|14958.69|14878.69|14954.07|14874.07|10
1728638360000|2024-10-11 09:19:20|14953.49|14873.49|14951.97|14871.97|14953.49|14873.49|14951.52|14871.52|10
1728638370000|2024-10-11 09:19:30|14951.96|14871.96|14952.33|14872.33|14952.33|14872.33|14951.69|14871.69|8
1728638380000|2024-10-11 09:19:40|14952.39|14872.39|14956.12|14876.12|14956.12|14876.12|14952.39|14872.39|10
1728638390000|2024-10-11 09:19:50|14956.13|14876.13|14956.41|14876.41|14956.41|14876.41|14956.13|14876.13|8
1728638400000|2024-10-11 09:20:00|14956.42|14876.42|14955.89|14875.89|14956.42|14876.42|14955.82|14875.82|10
1728638410000|2024-10-11 09:20:10|14955.87|14875.87|14955.76|14875.76|14956.41|14876.41|14955.74|14875.74|8
1728638420000|2024-10-11 09:20:20|14955.84|14875.84|14956.33|14876.33|14956.72|14876.72|14955.42|14875.42|10
1728638430000|2024-10-11 09:20:30|14956.35|14876.35|14955.55|14875.55|14956.35|14876.35|14955.44|14875.44|10
1728638440000|2024-10-11 09:20:40|14954.16|14874.16|14953.77|14873.77|14954.18|14874.18|14953.77|14873.77|7
1728638450000|2024-10-11 09:20:50|14953.75|14873.75|14953.65|14873.65|14953.78|14873.78|14953.4|14873.4|9
1728638460000|2024-10-11 09:21:00|14953.71|14873.71|14953.68|14873.68|14953.75|14873.75|14953.68|14873.68|4
1728638470000|2024-10-11 09:21:10|14953.9|14873.9|14954.78|14874.78|14954.78|14874.78|14953.34|14873.34|8
1728638480000|2024-10-11 09:21:20|14954.8|14874.8|14954.32|14874.32|14954.84|14874.84|14954.31|14874.31|10
1728638490000|2024-10-11 09:21:30|14954.39|14874.39|14954.11|14874.11|14954.74|14874.74|14954.11|14874.11|10
1728638500000|2024-10-11 09:21:40|14954.12|14874.12|14955.02|14875.02|14955.02|14875.02|14954.1|14874.1|9
1728638510000|2024-10-11 09:21:50|14955.04|14875.04|14955.89|14875.89|14955.9|14875.9|14955.04|14875.04|7
1728638520000|2024-10-11 09:22:00|14955.88|14875.88|14956.1|14876.1|14956.27|14876.27|14955.88|14875.88|7
1728638530000|2024-10-11 09:22:10|14955.9|14875.9|14955.1|14875.1|14956.24|14876.24|14955.1|14875.1|9
1728638540000|2024-10-11 09:22:20|14955.09|14875.09|14954.17|14874.17|14955.09|14875.09|14954.17|14874.17|6
1728638550000|2024-10-11 09:22:30|14954.43|14874.43|14954.16|14874.16|14954.57|14874.57|14954.16|14874.16|9
1728638560000|2024-10-11 09:22:40|14953.83|14873.83|14952.26|14872.26|14953.85|14873.85|14952.26|14872.26|9
1728638570000|2024-10-11 09:22:50|14952.11|14872.11|14952.65|14872.65|14952.65|14872.65|14952.11|14872.11|8
1728638580000|2024-10-11 09:23:00|14952.61|14872.61|14952.04|14872.04|14952.63|14872.63|14952.04|14872.04|10
1728638590000|2024-10-11 09:23:10|14952.12|14872.12|14952.14|14872.14|14952.14|14872.14|14952.05|14872.05|9
1728638600000|2024-10-11 09:23:20|14952.15|14872.15|14952.17|14872.17|14952.2|14872.2|14952.15|14872.15|5
1728638610000|2024-10-11 09:23:30|14951.52|14871.52|14949.04|14869.04|14951.52|14871.52|14949.04|14869.04|10
1728638620000|2024-10-11 09:23:40|14949.03|14869.03|14948.45|14868.45|14949.03|14869.03|14948.45|14868.45|10
1728638630000|2024-10-11 09:23:50|14948.42|14868.42|14948.73|14868.73|14949.22|14869.22|14948.42|14868.42|10
1728638640000|2024-10-11 09:24:00|14948.75|14868.75|14949.5|14869.5|14949.57|14869.57|14948.75|14868.75|10
1728638650000|2024-10-11 09:24:10|14949.51|14869.51|14948.14|14868.14|14949.51|14869.51|14948.14|14868.14|5
1728638660000|2024-10-11 09:24:20|14948.04|14868.04|14947.89|14867.89|14948.05|14868.05|14947.88|14867.88|8
1728638670000|2024-10-11 09:24:30|14947.9|14867.9|14948.47|14868.47|14948.49|14868.49|14947.9|14867.9|7
1728638680000|2024-10-11 09:24:40|14948.58|14868.58|14948.3|14868.3|14948.58|14868.58|14948.27|14868.27|9
1728638690000|2024-10-11 09:24:50|14948.31|14868.31|14948.14|14868.14|14948.31|14868.31|14948.14|14868.14|8
1728638700000|2024-10-11 09:25:00|14948.13|14868.13|14947.41|14867.41|14948.13|14868.13|14947.41|14867.41|10
1728638710000|2024-10-11 09:25:10|14947.14|14867.14|14946.33|14866.33|14947.14|14867.14|14946.33|14866.33|9
1728638720000|2024-10-11 09:25:20|14946.32|14866.32|14945.02|14865.02|14946.32|14866.32|14944.98|14864.98|9
1728638730000|2024-10-11 09:25:30|14944.95|14864.95|14944.74|14864.74|14945.68|14865.68|14944.51|14864.51|10
1728638740000|2024-10-11 09:25:40|14944.75|14864.75|14944.59|14864.59|14944.75|14864.75|14944.5|14864.5|6
1728638750000|2024-10-11 09:25:50|14944.38|14864.38|14945.05|14865.05|14945.05|14865.05|14944.38|14864.38|6
1728638760000|2024-10-11 09:26:00|14945.04|14865.04|14946.92|14866.92|14947.16|14867.16|14945.04|14865.04|10
1728638770000|2024-10-11 09:26:10|14946.97|14866.97|14946.7|14866.7|14946.98|14866.98|14946.7|14866.7|9
1728638780000|2024-10-11 09:26:20|14946.73|14866.73|14948.8|14868.8|14948.8|14868.8|14946.7|14866.7|8
1728638790000|2024-10-11 09:26:30|14948.87|14868.87|14951.69|14871.69|14951.69|14871.69|14948.87|14868.87|10
1728638800000|2024-10-11 09:26:40|14951.72|14871.72|14951.61|14871.61|14951.88|14871.88|14951.57|14871.57|9
1728638810000|2024-10-11 09:26:50|14951.58|14871.58|14952.38|14872.38|14952.38|14872.38|14951.58|14871.58|9
1728638820000|2024-10-11 09:27:00|14952.06|14872.06|14951.16|14871.16|14952.06|14872.06|14951.16|14871.16|9
1728638830000|2024-10-11 09:27:10|14951.14|14871.14|14951.53|14871.53|14952.45|14872.45|14951.13|14871.13|10
1728638840000|2024-10-11 09:27:20|14951.2|14871.2|14951.02|14871.02|14951.2|14871.2|14951.02|14871.02|3
1728638850000|2024-10-11 09:27:30|14950.74|14870.74|14949.32|14869.32|14950.74|14870.74|14949.32|14869.32|8
1728638860000|2024-10-11 09:27:40|14949.31|14869.31|14949|14869|14950.01|14870.01|14949|14869|9
1728638870000|2024-10-11 09:27:50|14948.59|14868.59|14948.96|14868.96|14948.96|14868.96|14948.56|14868.56|9
1728638880000|2024-10-11 09:28:00|14949.08|14869.08|14948.27|14868.27|14949.08|14869.08|14948.24|14868.24|9
1728638890000|2024-10-11 09:28:10|14948.33|14868.33|14946.94|14866.94|14948.33|14868.33|14946.78|14866.78|9
1728638900000|2024-10-11 09:28:20|14946.93|14866.93|14946.42|14866.42|14946.94|14866.94|14946.42|14866.42|7
1728638910000|2024-10-11 09:28:30|14946.4|14866.4|14946.28|14866.28|14946.4|14866.4|14946.28|14866.28|5
1728638920000|2024-10-11 09:28:40|14946.27|14866.27|14946.27|14866.27|14946.29|14866.29|14946.26|14866.26|5
1728638930000|2024-10-11 09:28:50|14946.23|14866.23|14946.78|14866.78|14946.78|14866.78|14946.16|14866.16|9
1728638940000|2024-10-11 09:29:00|14946.73|14866.73|14945.6|14865.6|14946.73|14866.73|14945.5|14865.5|8
1728638950000|2024-10-11 09:29:10|14945.89|14865.89|14945.5|14865.5|14945.89|14865.89|14945.43|14865.43|6
1728638960000|2024-10-11 09:29:20|14945.49|14865.49|14945.3|14865.3|14945.49|14865.49|14945.3|14865.3|6
1728638970000|2024-10-11 09:29:30|14945.29|14865.29|14944.83|14864.83|14945.29|14865.29|14944.63|14864.63|10
1728638980000|2024-10-11 09:29:40|14944.84|14864.84|14945.27|14865.27|14945.27|14865.27|14944.8|14864.8|9
1728638990000|2024-10-11 09:29:50|14945.23|14865.23|14945.27|14865.27|14945.44|14865.44|14945.23|14865.23|8
1728639000000|2024-10-11 09:30:00|14945.29|14865.29|14945.32|14865.32|14945.55|14865.55|14945.29|14865.29|10
1728639010000|2024-10-11 09:30:10|14945.34|14865.34|14945.25|14865.25|14945.35|14865.35|14945.25|14865.25|10
1728639020000|2024-10-11 09:30:20|14945.24|14865.24|14945.02|14865.02|14945.24|14865.24|14945.01|14865.01|7
1728639030000|2024-10-11 09:30:30|14945.01|14865.01|14945.24|14865.24|14945.24|14865.24|14944.96|14864.96|10
1728639040000|2024-10-11 09:30:40|14945.25|14865.25|14944.79|14864.79|14945.25|14865.25|14944.79|14864.79|9
1728639050000|2024-10-11 09:30:50|14944.99|14864.99|14945.07|14865.07|14945.27|14865.27|14944.99|14864.99|8
1728639060000|2024-10-11 09:31:00|14945.08|14865.08|14945.05|14865.05|14945.08|14865.08|14945.05|14865.05|4
1728639070000|2024-10-11 09:31:10|14945.22|14865.22|14944.84|14864.84|14945.28|14865.28|14944.84|14864.84|7
1728639080000|2024-10-11 09:31:20|14944.73|14864.73|14945.78|14865.78|14946|14866|14944.51|14864.51|9
1728639090000|2024-10-11 09:31:30|14945.79|14865.79|14950.31|14870.31|14950.31|14870.31|14945.79|14865.79|9
1728639100000|2024-10-11 09:31:40|14950.5|14870.5|14951.2|14871.2|14951.2|14871.2|14950.5|14870.5|7
1728639110000|2024-10-11 09:31:50|14951.17|14871.17|14951.52|14871.52|14951.57|14871.57|14951.17|14871.17|8
1728639120000|2024-10-11 09:32:00|14951.54|14871.54|14951.98|14871.98|14954.96|14874.96|14951.54|14871.54|10
1728639130000|2024-10-11 09:32:10|14951.96|14871.96|14950.36|14870.36|14953.78|14873.78|14950.36|14870.36|10
1728639140000|2024-10-11 09:32:20|14950|14870|14949.25|14869.25|14950|14870|14949.25|14869.25|7
1728639150000|2024-10-11 09:32:30|14949.06|14869.06|14949.96|14869.96|14950.1|14870.1|14949.06|14869.06|10
1728639160000|2024-10-11 09:32:40|14950.29|14870.29|14950.88|14870.88|14951.02|14871.02|14950.19|14870.19|8
1728639170000|2024-10-11 09:32:50|14951.01|14871.01|14952.46|14872.46|14952.46|14872.46|14951.01|14871.01|10
1728639180000|2024-10-11 09:33:00|14952.43|14872.43|14955.3|14875.3|14955.3|14875.3|14952.33|14872.33|10
1728639190000|2024-10-11 09:33:10|14955.26|14875.26|14955.32|14875.32|14955.32|14875.32|14955.18|14875.18|7
1728639200000|2024-10-11 09:33:20|14955.31|14875.31|14953.63|14873.63|14955.32|14875.32|14953.62|14873.62|7
1728639210000|2024-10-11 09:33:30|14953.73|14873.73|14955.2|14875.2|14955.2|14875.2|14953.73|14873.73|9
1728639220000|2024-10-11 09:33:40|14955.17|14875.17|14955.08|14875.08|14955.17|14875.17|14954.74|14874.74|7
1728639230000|2024-10-11 09:33:50|14955.03|14875.03|14954.75|14874.75|14955.17|14875.17|14954.75|14874.75|8
1728639240000|2024-10-11 09:34:00|14954.79|14874.79|14955.39|14875.39|14955.42|14875.42|14954.79|14874.79|7
1728639250000|2024-10-11 09:34:10|14955.37|14875.37|14954.58|14874.58|14955.46|14875.46|14954.42|14874.42|8
1728639260000|2024-10-11 09:34:20|14954.56|14874.56|14952.68|14872.68|14954.56|14874.56|14952.68|14872.68|8
1728639270000|2024-10-11 09:34:30|14952.57|14872.57|14953.53|14873.53|14953.55|14873.55|14952.57|14872.57|4
1728639280000|2024-10-11 09:34:40|14953.52|14873.52|14953.43|14873.43|14953.52|14873.52|14953.43|14873.43|6
1728639290000|2024-10-11 09:34:50|14953.47|14873.47|14951.86|14871.86|14953.47|14873.47|14951.71|14871.71|8
1728639300000|2024-10-11 09:35:00|14951.87|14871.87|14950.81|14870.81|14952.01|14872.01|14950.81|14870.81|6
1728639310000|2024-10-11 09:35:10|14950.51|14870.51|14950.34|14870.34|14950.72|14870.72|14950.34|14870.34|8
1728639320000|2024-10-11 09:35:20|14950.32|14870.32|14949.41|14869.41|14950.32|14870.32|14949.41|14869.41|6
1728639330000|2024-10-11 09:35:30|14949.42|14869.42|14949.9|14869.9|14950.05|14870.05|14949.38|14869.38|9
1728639340000|2024-10-11 09:35:40|14949.89|14869.89|14949.89|14869.89|14949.91|14869.91|14949.88|14869.88|6
1728639350000|2024-10-11 09:35:50|14949.92|14869.92|14951.68|14871.68|14951.68|14871.68|14949.92|14869.92|9
1728639360000|2024-10-11 09:36:00|14952.27|14872.27|14951.61|14871.61|14952.27|14872.27|14951.61|14871.61|7
1728639370000|2024-10-11 09:36:10|14951.66|14871.66|14951.89|14871.89|14951.89|14871.89|14951.63|14871.63|8
1728639380000|2024-10-11 09:36:20|14951.9|14871.9|14952.14|14872.14|14952.28|14872.28|14951.82|14871.82|9
1728639390000|2024-10-11 09:36:30|14952.13|14872.13|14952.27|14872.27|14952.27|14872.27|14952.13|14872.13|6
1728639400000|2024-10-11 09:36:40|14952.25|14872.25|14948.77|14868.77|14952.25|14872.25|14948.77|14868.77|10
1728639410000|2024-10-11 09:36:50|14948.73|14868.73|14948.84|14868.84|14948.84|14868.84|14948.64|14868.64|7
1728639420000|2024-10-11 09:37:00|14948.57|14868.57|14947.15|14867.15|14948.58|14868.58|14947.11|14867.11|10
1728639430000|2024-10-11 09:37:10|14947.11|14867.11|14947.33|14867.33|14947.33|14867.33|14947.09|14867.09|9
1728639440000|2024-10-11 09:37:20|14947.45|14867.45|14946.53|14866.53|14948.06|14868.06|14946.53|14866.53|9
1728639450000|2024-10-11 09:37:30|14946.28|14866.28|14946.51|14866.51|14946.79|14866.79|14946.19|14866.19|8
1728639460000|2024-10-11 09:37:40|14946.93|14866.93|14946.47|14866.47|14946.93|14866.93|14946.46|14866.46|9
1728639470000|2024-10-11 09:37:50|14946.42|14866.42|14945.85|14865.85|14946.42|14866.42|14945.77|14865.77|8
1728639480000|2024-10-11 09:38:00|14946.46|14866.46|14945.27|14865.27|14946.46|14866.46|14945.27|14865.27|10
1728639490000|2024-10-11 09:38:10|14945.69|14865.69|14946.24|14866.24|14946.35|14866.35|14945.69|14865.69|8
1728639500000|2024-10-11 09:38:20|14946.19|14866.19|14946.03|14866.03|14946.53|14866.53|14945.66|14865.66|10
1728639510000|2024-10-11 09:38:30|14945.78|14865.78|14946.33|14866.33|14946.8|14866.8|14945.78|14865.78|7
1728639520000|2024-10-11 09:38:40|14946.51|14866.51|14947.12|14867.12|14947.37|14867.37|14946.51|14866.51|9
1728639530000|2024-10-11 09:38:50|14947.16|14867.16|14947.86|14867.86|14947.93|14867.93|14947.16|14867.16|8
1728639540000|2024-10-11 09:39:00|14947.53|14867.53|14947.52|14867.52|14948.31|14868.31|14947.47|14867.47|10
1728639550000|2024-10-11 09:39:10|14947.5|14867.5|14947.67|14867.67|14947.7|14867.7|14947.47|14867.47|8
1728639560000|2024-10-11 09:39:20|14947.69|14867.69|14947.45|14867.45|14947.69|14867.69|14947.21|14867.21|8
1728639570000|2024-10-11 09:39:30|14947.43|14867.43|14945.87|14865.87|14947.43|14867.43|14945.87|14865.87|10
1728639580000|2024-10-11 09:39:40|14945.86|14865.86|14945.93|14865.93|14946.3|14866.3|14945.86|14865.86|9
1728639590000|2024-10-11 09:39:50|14945.95|14865.95|14946.39|14866.39|14946.54|14866.54|14945.9|14865.9|9
1728639600000|2024-10-11 09:40:00|14946.09|14866.09|14946.65|14866.65|14946.65|14866.65|14946.09|14866.09|9
1728639610000|2024-10-11 09:40:10|14946.66|14866.66|14947.41|14867.41|14948.13|14868.13|14946.66|14866.66|7
1728639620000|2024-10-11 09:40:20|14947.93|14867.93|14948.51|14868.51|14950.33|14870.33|14947.93|14867.93|10
1728639630000|2024-10-11 09:40:30|14948.41|14868.41|14950.58|14870.58|14951.84|14871.84|14948.41|14868.41|8
1728639640000|2024-10-11 09:40:40|14950.56|14870.56|14951.74|14871.74|14951.75|14871.75|14947.01|14867.01|7
1728639650000|2024-10-11 09:40:50|14951.53|14871.53|14947.04|14867.04|14951.53|14871.53|14947.04|14867.04|5
1728639660000|2024-10-11 09:41:00|14946.93|14866.93|14946.85|14866.85|14947.01|14867.01|14946.82|14866.82|8
1728639670000|2024-10-11 09:41:10|14946.84|14866.84|14946.54|14866.54|14946.84|14866.84|14946.54|14866.54|7
1728639680000|2024-10-11 09:41:20|14946.29|14866.29|14946.48|14866.48|14946.73|14866.73|14946.29|14866.29|5
1728639690000|2024-10-11 09:41:30|14946.13|14866.13|14946.54|14866.54|14946.54|14866.54|14946.12|14866.12|8
1728639700000|2024-10-11 09:41:40|14946.49|14866.49|14948.22|14868.22|14948.23|14868.23|14946.37|14866.37|7
1728639710000|2024-10-11 09:41:50|14948.21|14868.21|14948.01|14868.01|14948.22|14868.22|14947.97|14867.97|7
1728639720000|2024-10-11 09:42:00|14947.84|14867.84|14947.86|14867.86|14947.98|14867.98|14947.84|14867.84|5
1728639730000|2024-10-11 09:42:10|14947.85|14867.85|14947.95|14867.95|14947.95|14867.95|14947.84|14867.84|8
1728639740000|2024-10-11 09:42:20|14947.98|14867.98|14948.56|14868.56|14948.74|14868.74|14947.98|14867.98|8
1728639750000|2024-10-11 09:42:30|14948.57|14868.57|14948.75|14868.75|14948.75|14868.75|14948.55|14868.55|8
1728639760000|2024-10-11 09:42:40|14948.77|14868.77|14948.49|14868.49|14948.81|14868.81|14948.49|14868.49|5
1728639770000|2024-10-11 09:42:50|14948.5|14868.5|14948.77|14868.77|14948.82|14868.82|14948.49|14868.49|7
1728639780000|2024-10-11 09:43:00|14948.45|14868.45|14948.83|14868.83|14948.83|14868.83|14948.45|14868.45|4
1728639790000|2024-10-11 09:43:10|14948.82|14868.82|14951.25|14871.25|14951.25|14871.25|14948.81|14868.81|7
1728639800000|2024-10-11 09:43:20|14951.39|14871.39|14951.43|14871.43|14951.43|14871.43|14950.85|14870.85|8
1728639810000|2024-10-11 09:43:30|14951.44|14871.44|14951.41|14871.41|14951.45|14871.45|14951.41|14871.41|5
1728639820000|2024-10-11 09:43:40|14951.37|14871.37|14951.38|14871.38|14951.4|14871.4|14951.36|14871.36|5
1728639830000|2024-10-11 09:43:50|14951.39|14871.39|14951.42|14871.42|14951.42|14871.42|14951.39|14871.39|3
1728639840000|2024-10-11 09:44:00|14951.43|14871.43|14952.26|14872.26|14952.28|14872.28|14951.43|14871.43|6
1728639850000|2024-10-11 09:44:10|14952.3|14872.3|14952.28|14872.28|14952.31|14872.31|14951.86|14871.86|10
1728639860000|2024-10-11 09:44:20|14952.27|14872.27|14952.21|14872.21|14952.27|14872.27|14952.06|14872.06|7
1728639870000|2024-10-11 09:44:30|14952.22|14872.22|14952.26|14872.26|14952.34|14872.34|14952.22|14872.22|8
1728639880000|2024-10-11 09:44:40|14952.25|14872.25|14952.26|14872.26|14952.32|14872.32|14952.22|14872.22|8
1728639890000|2024-10-11 09:44:50|14952.25|14872.25|14952.5|14872.5|14952.51|14872.51|14951.88|14871.88|9
1728639900000|2024-10-11 09:45:00|14952.51|14872.51|14952.31|14872.31|14952.51|14872.51|14952.02|14872.02|6
1728639910000|2024-10-11 09:45:10|14952.63|14872.63|14953.45|14873.45|14953.45|14873.45|14952.63|14872.63|9
1728639920000|2024-10-11 09:45:20|14953.49|14873.49|14953.99|14873.99|14953.99|14873.99|14953.49|14873.49|7
1728639930000|2024-10-11 09:45:30|14954|14874|14958.51|14878.51|14958.51|14878.51|14953.93|14873.93|9
1728639940000|2024-10-11 09:45:40|14958.52|14878.52|14958.66|14878.66|14958.68|14878.68|14958.52|14878.52|9
1728639950000|2024-10-11 09:45:50|14958.97|14878.97|14958.97|14878.97|14959.01|14879.01|14958.94|14878.94|8
1728639960000|2024-10-11 09:46:00|14959.46|14879.46|14959.41|14879.41|14959.58|14879.58|14959.41|14879.41|5
1728639970000|2024-10-11 09:46:10|14959.45|14879.45|14959.45|14879.45|14959.82|14879.82|14959.45|14879.45|9
1728639980000|2024-10-11 09:46:20|14959.44|14879.44|14958.91|14878.91|14959.44|14879.44|14957.98|14877.98|7
1728639990000|2024-10-11 09:46:30|14958.39|14878.39|14957.75|14877.75|14959.03|14879.03|14957.75|14877.75|10
1728640000000|2024-10-11 09:46:40|14957.64|14877.64|14957.84|14877.84|14957.89|14877.89|14957.64|14877.64|9
1728640010000|2024-10-11 09:46:50|14961.62|14881.62|14961.37|14881.37|14961.68|14881.68|14961.37|14881.37|6
1728640020000|2024-10-11 09:47:00|14961.36|14881.36|14961.38|14881.38|14961.64|14881.64|14961.27|14881.27|8
1728640030000|2024-10-11 09:47:10|14961.39|14881.39|14961.9|14881.9|14961.9|14881.9|14961.25|14881.25|8
1728640040000|2024-10-11 09:47:20|14961.72|14881.72|14961.32|14881.32|14961.72|14881.72|14961.32|14881.32|6
1728640050000|2024-10-11 09:47:30|14961.24|14881.24|14962.48|14882.48|14962.48|14882.48|14961.14|14881.14|9
1728640060000|2024-10-11 09:47:40|14962.6|14882.6|14964.8|14884.8|14964.86|14884.86|14962.59|14882.59|7
1728640070000|2024-10-11 09:47:50|14964.77|14884.77|14965.06|14885.06|14965.06|14885.06|14964.75|14884.75|5
1728640080000|2024-10-11 09:48:00|14965.02|14885.02|14966.1|14886.1|14966.1|14886.1|14965.01|14885.01|5
1728640090000|2024-10-11 09:48:10|14966.14|14886.14|14968.39|14888.39|14968.63|14888.63|14966.14|14886.14|8
1728640100000|2024-10-11 09:48:20|14968.5|14888.5|14969.05|14889.05|14969.05|14889.05|14968.5|14888.5|10
1728640110000|2024-10-11 09:48:30|14969.02|14889.02|14968.99|14888.99|14969.02|14889.02|14968.85|14888.85|7
1728640120000|2024-10-11 09:48:40|14968.95|14888.95|14968.92|14888.92|14968.95|14888.95|14968.92|14888.92|2
1728640130000|2024-10-11 09:48:50|14969.1|14889.1|14969.58|14889.58|14969.66|14889.66|14969.09|14889.09|7
1728640140000|2024-10-11 09:49:00|14969.57|14889.57|14969.63|14889.63|14969.65|14889.65|14969.57|14889.57|7
1728640150000|2024-10-11 09:49:10|14968.95|14888.95|14968.9|14888.9|14968.95|14888.95|14968.9|14888.9|8
1728640160000|2024-10-11 09:49:20|14968.89|14888.89|14968.45|14888.45|14968.89|14888.89|14968.45|14888.45|5
1728640170000|2024-10-11 09:49:30|14968.43|14888.43|14968.43|14888.43|14968.43|14888.43|14968.36|14888.36|6
1728640180000|2024-10-11 09:49:40|14968.42|14888.42|14968.39|14888.39|14968.44|14888.44|14968.39|14888.39|6
1728640190000|2024-10-11 09:49:50|14968.42|14888.42|14968.58|14888.58|14968.58|14888.58|14968.42|14888.42|2
1728640200000|2024-10-11 09:50:00|14969.31|14889.31|14969.31|14889.31|14969.36|14889.36|14969.22|14889.22|5
1728640210000|2024-10-11 09:50:10|14969.41|14889.41|14969.82|14889.82|14970.04|14890.04|14969.41|14889.41|7
1728640220000|2024-10-11 09:50:20|14970.3|14890.3|14970.73|14890.73|14970.74|14890.74|14970.3|14890.3|8
1728640230000|2024-10-11 09:50:30|14971.29|14891.29|14973.98|14893.98|14973.98|14893.98|14971.29|14891.29|8
1728640240000|2024-10-11 09:50:40|14974.27|14894.27|14975.63|14895.63|14975.63|14895.63|14974.11|14894.11|10
1728640250000|2024-10-11 09:50:50|14975.83|14895.83|14977.36|14897.36|14977.36|14897.36|14975.36|14895.36|9
1728640260000|2024-10-11 09:51:00|14976.97|14896.97|14983.87|14903.87|14983.87|14903.87|14976.97|14896.97|10
1728640270000|2024-10-11 09:51:10|14983.76|14903.76|14984.15|14904.15|14984.81|14904.81|14982.8|14902.8|9
1728640280000|2024-10-11 09:51:20|14984.01|14904.01|14984.23|14904.23|14984.71|14904.71|14983.98|14903.98|9
1728640290000|2024-10-11 09:51:30|14984.03|14904.03|14988.32|14908.32|14988.32|14908.32|14982.55|14902.55|10
1728640300000|2024-10-11 09:51:40|14988.07|14908.07|14988.62|14908.62|14988.74|14908.74|14988.07|14908.07|10
1728640310000|2024-10-11 09:51:50|14988.63|14908.63|14988.65|14908.65|14988.71|14908.71|14988.63|14908.63|8
1728640320000|2024-10-11 09:52:00|14988.69|14908.69|14987.45|14907.45|14989.25|14909.25|14987.34|14907.34|8
1728640330000|2024-10-11 09:52:10|14987.61|14907.61|14988.52|14908.52|14988.98|14908.98|14987.61|14907.61|9
1728640340000|2024-10-11 09:52:20|14988.53|14908.53|14989.47|14909.47|14989.54|14909.54|14988.53|14908.53|8
1728640350000|2024-10-11 09:52:30|14989.56|14909.56|14988.82|14908.82|14989.56|14909.56|14988.81|14908.81|10
1728640360000|2024-10-11 09:52:40|14988.81|14908.81|14988.25|14908.25|14988.81|14908.81|14988.23|14908.23|7
1728640370000|2024-10-11 09:52:50|14988.24|14908.24|14989.14|14909.14|14989.15|14909.15|14988.24|14908.24|10
1728640380000|2024-10-11 09:53:00|14990.16|14910.16|14990.78|14910.78|14990.78|14910.78|14990.01|14910.01|9
1728640390000|2024-10-11 09:53:10|14990.75|14910.75|14992.28|14912.28|14992.28|14912.28|14990.75|14910.75|7
1728640400000|2024-10-11 09:53:20|14992.32|14912.32|14995.55|14915.55|14995.55|14915.55|14992.32|14912.32|10
1728640410000|2024-10-11 09:53:30|14995.99|14915.99|14998.29|14918.29|14998.79|14918.79|14995.99|14915.99|10
1728640420000|2024-10-11 09:53:40|14999.97|14919.97|15000|14920|15000.64|14920.64|14999.97|14919.97|10
1728640430000|2024-10-11 09:53:50|15000.04|14920.04|15001.65|14921.65|15002.17|14922.17|15000.04|14920.04|10
1728640440000|2024-10-11 09:54:00|15002.19|14922.19|15003.88|14923.88|15005.35|14925.35|15001.56|14921.56|9
1728640450000|2024-10-11 09:54:10|15003.79|14923.79|15002.47|14922.47|15003.79|14923.79|15002.13|14922.13|9
1728640460000|2024-10-11 09:54:20|15003.43|14923.43|14999.52|14919.52|15003.43|14923.43|14999.52|14919.52|9
1728640470000|2024-10-11 09:54:30|14999.51|14919.51|15000.13|14920.13|15000.28|14920.28|14999.44|14919.44|10
1728640480000|2024-10-11 09:54:40|15000.14|14920.14|14999.62|14919.62|15000.14|14920.14|14999.46|14919.46|8
1728640490000|2024-10-11 09:54:50|14999.65|14919.65|15000.57|14920.57|15000.57|14920.57|14999.53|14919.53|8
1728640500000|2024-10-11 09:55:00|15000.56|14920.56|15000.34|14920.34|15000.99|14920.99|15000.34|14920.34|9
1728640510000|2024-10-11 09:55:10|15000.4|14920.4|14995.5|14915.5|15000.4|14920.4|14995.5|14915.5|10
1728640520000|2024-10-11 09:55:20|14995.51|14915.51|14995.69|14915.69|14995.69|14915.69|14993.38|14913.38|10
1728640530000|2024-10-11 09:55:30|14995.66|14915.66|14996.89|14916.89|14996.89|14916.89|14995.27|14915.27|10
1728640540000|2024-10-11 09:55:40|14996.92|14916.92|14999.01|14919.01|14999.01|14919.01|14996.92|14916.92|10
1728640550000|2024-10-11 09:55:50|14999.09|14919.09|15000.07|14920.07|15000.07|14920.07|14999.09|14919.09|10
1728640560000|2024-10-11 09:56:00|15000.08|14920.08|14998.82|14918.82|15000.08|14920.08|14998.78|14918.78|10
1728640570000|2024-10-11 09:56:10|14999.14|14919.14|14999.38|14919.38|14999.38|14919.38|14998.97|14918.97|8
1728640580000|2024-10-11 09:56:20|14998.97|14918.97|14998.21|14918.21|14998.97|14918.97|14998.21|14918.21|9
1728640590000|2024-10-11 09:56:30|14998.41|14918.41|14997.2|14917.2|14998.41|14918.41|14997.2|14917.2|7
1728640600000|2024-10-11 09:56:40|14996.52|14916.52|14991.85|14911.85|14996.52|14916.52|14991.85|14911.85|9
1728640610000|2024-10-11 09:56:50|14991.83|14911.83|14990.53|14910.53|14992.36|14912.36|14990.53|14910.53|8
1728640620000|2024-10-11 09:57:00|14990.52|14910.52|14992.18|14912.18|14992.18|14912.18|14990.28|14910.28|10
1728640630000|2024-10-11 09:57:10|14992.24|14912.24|14992.57|14912.57|14993.11|14913.11|14991.81|14911.81|8
1728640640000|2024-10-11 09:57:20|14992.6|14912.6|14993.35|14913.35|14994|14914|14992.6|14912.6|7
1728640650000|2024-10-11 09:57:30|14993.59|14913.59|14994.32|14914.32|14994.32|14914.32|14992.9|14912.9|10
1728640660000|2024-10-11 09:57:40|14994.33|14914.33|14995.36|14915.36|14995.99|14915.99|14994.33|14914.33|10
1728640670000|2024-10-11 09:57:50|14994.69|14914.69|14994.92|14914.92|14994.94|14914.94|14994.24|14914.24|7
1728640680000|2024-10-11 09:58:00|14994.87|14914.87|14995.05|14915.05|14995.05|14915.05|14994.73|14914.73|9
1728640690000|2024-10-11 09:58:10|14995.06|14915.06|14994.63|14914.63|14995.06|14915.06|14994.56|14914.56|9
1728640700000|2024-10-11 09:58:20|14995.07|14915.07|14996.01|14916.01|14996.01|14916.01|14994.61|14914.61|9
1728640710000|2024-10-11 09:58:30|14996.43|14916.43|14996.94|14916.94|14996.94|14916.94|14996.38|14916.38|7
1728640720000|2024-10-11 09:58:40|14997.18|14917.18|14998.53|14918.53|14998.59|14918.59|14997.18|14917.18|9
1728640730000|2024-10-11 09:58:50|14998.57|14918.57|14998.02|14918.02|14998.57|14918.57|14998.02|14918.02|7
1728640740000|2024-10-11 09:59:00|14998.03|14918.03|14998.34|14918.34|14998.34|14918.34|14997.99|14917.99|5
1728640750000|2024-10-11 09:59:10|14998.11|14918.11|14997.48|14917.48|14998.11|14918.11|14997.09|14917.09|8
1728640760000|2024-10-11 09:59:20|14997.49|14917.49|14998.06|14918.06|14998.06|14918.06|14997.42|14917.42|9
1728640770000|2024-10-11 09:59:30|14997.85|14917.85|14998.17|14918.17|14998.17|14918.17|14997.52|14917.52|9
1728640780000|2024-10-11 09:59:40|14997.97|14917.97|14998.1|14918.1|14998.1|14918.1|14997.93|14917.93|6
1728640790000|2024-10-11 09:59:50|14998.25|14918.25|14997.84|14917.84|14998.51|14918.51|14997.84|14917.84|9
1728640800000|2024-10-11 10:00:00|14997.83|14917.83|15000.19|14920.19|15000.19|14920.19|14997.67|14917.67|10
1728640810000|2024-10-11 10:00:10|15000.01|14920.01|14999.95|14919.95|15000.01|14920.01|14998.86|14918.86|10
1728640820000|2024-10-11 10:00:20|15000.08|14920.08|15002.19|14922.19|15002.19|14922.19|15000.08|14920.08|8
1728640830000|2024-10-11 10:00:30|15003.66|14923.66|15003.72|14923.72|15003.72|14923.72|15002.8|14922.8|9
1728640840000|2024-10-11 10:00:40|15003.54|14923.54|15003.68|14923.68|15003.68|14923.68|15003.15|14923.15|9
1728640850000|2024-10-11 10:00:50|15003.64|14923.64|15003.48|14923.48|15003.64|14923.64|15003.36|14923.36|9
1728640860000|2024-10-11 10:01:00|15003.52|14923.52|15005.73|14925.73|15006.13|14926.13|15003.52|14923.52|10
1728640870000|2024-10-11 10:01:10|15005.49|14925.49|15004.31|14924.31|15006.18|14926.18|15004.31|14924.31|10
1728640880000|2024-10-11 10:01:20|15004.33|14924.33|15004.39|14924.39|15004.78|14924.78|15004.26|14924.26|7
1728640890000|2024-10-11 10:01:30|15004.18|14924.18|15005.08|14925.08|15005.08|14925.08|15004.18|14924.18|10
1728640900000|2024-10-11 10:01:40|15005.12|14925.12|15005.94|14925.94|15006.3|14926.3|15005.12|14925.12|8
1728640910000|2024-10-11 10:01:50|15005.49|14925.49|15006.13|14926.13|15006.28|14926.28|15005.49|14925.49|8
1728640920000|2024-10-11 10:02:00|15006.14|14926.14|15006.08|14926.08|15006.39|14926.39|15005.64|14925.64|9
1728640930000|2024-10-11 10:02:10|15006.07|14926.07|15006.8|14926.8|15006.8|14926.8|15006.04|14926.04|10
1728640940000|2024-10-11 10:02:20|15006.29|14926.29|15007.84|14927.84|15007.84|14927.84|15006.29|14926.29|7
1728640950000|2024-10-11 10:02:30|15008|14928|15007.87|14927.87|15008|14928|15007.26|14927.26|10
1728640960000|2024-10-11 10:02:40|15008.21|14928.21|15009.74|14929.74|15009.74|14929.74|15008.06|14928.06|10
1728640970000|2024-10-11 10:02:50|15010.03|14930.03|15011.88|14931.88|15011.88|14931.88|15010.03|14930.03|10
1728640980000|2024-10-11 10:03:00|15011.89|14931.89|15012.56|14932.56|15013.31|14933.31|15011.63|14931.63|10
1728640990000|2024-10-11 10:03:10|15012.32|14932.32|15010.6|14930.6|15012.32|14932.32|15010.54|14930.54|10
1728641000000|2024-10-11 10:03:20|15010.35|14930.35|15012.54|14932.54|15012.78|14932.78|15010.35|14930.35|10
1728641010000|2024-10-11 10:03:30|15012.64|14932.64|15012.74|14932.74|15012.8|14932.8|15012.59|14932.59|10
1728641020000|2024-10-11 10:03:40|15012.73|14932.73|15013.13|14933.13|15013.15|14933.15|15012.72|14932.72|9
1728641030000|2024-10-11 10:03:50|15013.15|14933.15|15013.85|14933.85|15014.87|14934.87|15013.15|14933.15|7
1728641040000|2024-10-11 10:04:00|15013.88|14933.88|15015.73|14935.73|15015.76|14935.76|15013.88|14933.88|7
1728641050000|2024-10-11 10:04:10|15017|14937|15019.91|14939.91|15020.43|14940.43|15017|14937|9
1728641060000|2024-10-11 10:04:20|15019.6|14939.6|15019.75|14939.75|15019.93|14939.93|15019.6|14939.6|9
1728641070000|2024-10-11 10:04:30|15019.5|14939.5|15019.29|14939.29|15019.5|14939.5|15018.14|14938.14|9
1728641080000|2024-10-11 10:04:40|15019.31|14939.31|15020.09|14940.09|15020.1|14940.1|15019.28|14939.28|10
1728641090000|2024-10-11 10:04:50|15020.07|14940.07|15021.19|14941.19|15021.19|14941.19|15020.04|14940.04|8
1728641100000|2024-10-11 10:05:00|15021.26|14941.26|15022.49|14942.49|15022.53|14942.53|15021.26|14941.26|9
1728641110000|2024-10-11 10:05:10|15022.62|14942.62|15024.46|14944.46|15024.61|14944.61|15022.62|14942.62|10
1728641120000|2024-10-11 10:05:20|15024.25|14944.25|15025.3|14945.3|15025.3|14945.3|15023.86|14943.86|10
1728641130000|2024-10-11 10:05:30|15025.28|14945.28|15025.71|14945.71|15025.72|14945.72|15025.1|14945.1|9
1728641140000|2024-10-11 10:05:40|15025.77|14945.77|15026.05|14946.05|15026.05|14946.05|15025.04|14945.04|9
1728641150000|2024-10-11 10:05:50|15025.86|14945.86|15030.77|14950.77|15030.77|14950.77|15025.55|14945.55|10
1728641160000|2024-10-11 10:06:00|15030.99|14950.99|15031.97|14951.97|15032.47|14952.47|15030.31|14950.31|8
1728641170000|2024-10-11 10:06:10|15031.67|14951.67|15029.7|14949.7|15031.67|14951.67|15029.37|14949.37|9
1728641180000|2024-10-11 10:06:20|15030.58|14950.58|15028.27|14948.27|15030.59|14950.59|15028.27|14948.27|10
1728641190000|2024-10-11 10:06:30|15028.09|14948.09|15027.77|14947.77|15028.09|14948.09|15027.1|14947.1|10
1728641200000|2024-10-11 10:06:40|15027.48|14947.48|15027.01|14947.01|15027.48|14947.48|15026.97|14946.97|9
1728641210000|2024-10-11 10:06:50|15027.45|14947.45|15027.25|14947.25|15028.07|14948.07|15027.25|14947.25|10
1728641220000|2024-10-11 10:07:00|15027.05|14947.05|15027.33|14947.33|15027.74|14947.74|15027.05|14947.05|10
1728641230000|2024-10-11 10:07:10|15027.78|14947.78|15027.53|14947.53|15027.92|14947.92|15027.52|14947.52|9
1728641240000|2024-10-11 10:07:20|15027.55|14947.55|15027.92|14947.92|15027.92|14947.92|15027.54|14947.54|8
1728641250000|2024-10-11 10:07:30|15027.11|14947.11|15028.46|14948.46|15029.72|14949.72|15027.11|14947.11|10
1728641260000|2024-10-11 10:07:40|15028.35|14948.35|15025.25|14945.25|15028.35|14948.35|15025.25|14945.25|9
1728641270000|2024-10-11 10:07:50|15024.22|14944.22|15024.74|14944.74|15024.99|14944.99|15024.04|14944.04|9
1728641280000|2024-10-11 10:08:00|15024.75|14944.75|15022.07|14942.07|15024.8|14944.8|15022.07|14942.07|7
1728641290000|2024-10-11 10:08:10|15022.05|14942.05|15020.01|14940.01|15022.05|14942.05|15019.65|14939.65|10
1728641300000|2024-10-11 10:08:20|15019.23|14939.23|15019.89|14939.89|15019.96|14939.96|15019.21|14939.21|10
1728641310000|2024-10-11 10:08:30|15020.44|14940.44|15022.33|14942.33|15022.33|14942.33|15020.44|14940.44|8
1728641320000|2024-10-11 10:08:40|15023.06|14943.06|15023.5|14943.5|15023.59|14943.59|15023.06|14943.06|10
1728641330000|2024-10-11 10:08:50|15023.49|14943.49|15023.53|14943.53|15024.39|14944.39|15023.4|14943.4|10
1728641340000|2024-10-11 10:09:00|15023.43|14943.43|15022.7|14942.7|15023.43|14943.43|15022.7|14942.7|9
1728641350000|2024-10-11 10:09:10|15022.5|14942.5|15021.5|14941.5|15023.13|14943.13|15021.5|14941.5|9
1728641360000|2024-10-11 10:09:20|15021.49|14941.49|15020.46|14940.46|15021.68|14941.68|15020.46|14940.46|10
1728641370000|2024-10-11 10:09:30|15020.48|14940.48|15020.02|14940.02|15020.49|14940.49|15019.87|14939.87|9
1728641380000|2024-10-11 10:09:40|15017.51|14937.51|15017|14937|15017.51|14937.51|15017|14937|10
1728641390000|2024-10-11 10:09:50|15016.99|14936.99|15016.39|14936.39|15017.05|14937.05|15016.16|14936.16|10
1728641400000|2024-10-11 10:10:00|15014.83|14934.83|15015.22|14935.22|15015.22|14935.22|15014.14|14934.14|10
1728641410000|2024-10-11 10:10:10|15016.19|14936.19|15015.86|14935.86|15016.79|14936.79|15015.43|14935.43|9
1728641420000|2024-10-11 10:10:20|15015.78|14935.78|15018.66|14938.66|15018.66|14938.66|15015.71|14935.71|10
1728641430000|2024-10-11 10:10:30|15019.22|14939.22|15018.64|14938.64|15019.33|14939.33|15018.62|14938.62|9
1728641440000|2024-10-11 10:10:40|15018.65|14938.65|15018.78|14938.78|15018.78|14938.78|15018.65|14938.65|6
1728641450000|2024-10-11 10:10:50|15018.93|14938.93|15021.13|14941.13|15021.13|14941.13|15018.58|14938.58|10
1728641460000|2024-10-11 10:11:00|15021.29|14941.29|15017.19|14937.19|15021.55|14941.55|15017.19|14937.19|10
1728641470000|2024-10-11 10:11:10|15016.91|14936.91|15015|14935|15016.91|14936.91|15015|14935|10
1728641480000|2024-10-11 10:11:20|15014.98|14934.98|15012.3|14932.3|15014.98|14934.98|15012.29|14932.29|10
1728641490000|2024-10-11 10:11:30|15012.21|14932.21|15011.71|14931.71|15012.24|14932.24|15011.67|14931.67|9
1728641500000|2024-10-11 10:11:40|15011.68|14931.68|15011.71|14931.71|15011.71|14931.71|15011.32|14931.32|9
1728641510000|2024-10-11 10:11:50|15011.56|14931.56|15010.81|14930.81|15011.56|14931.56|15010.81|14930.81|10
1728641520000|2024-10-11 10:12:00|15010.79|14930.79|15010.23|14930.23|15010.79|14930.79|15010.04|14930.04|9
1728641530000|2024-10-11 10:12:10|15010.62|14930.62|15007.34|14927.34|15010.92|14930.92|15007.34|14927.34|9
1728641540000|2024-10-11 10:12:20|15007.32|14927.32|15007.24|14927.24|15007.5|14927.5|15006.7|14926.7|9
1728641550000|2024-10-11 10:12:30|15007.23|14927.23|15006.63|14926.63|15007.28|14927.28|15006.63|14926.63|9
1728641560000|2024-10-11 10:12:40|15005.68|14925.68|15008.13|14928.13|15008.13|14928.13|15005.56|14925.56|9
1728641570000|2024-10-11 10:12:50|15008.23|14928.23|15008.89|14928.89|15008.93|14928.93|15008.23|14928.23|9
1728641580000|2024-10-11 10:13:00|15008.94|14928.94|15010.03|14930.03|15010.11|14930.11|15008.46|14928.46|9
1728641590000|2024-10-11 10:13:10|15010.05|14930.05|15010.53|14930.53|15010.53|14930.53|15010.03|14930.03|9
1728641600000|2024-10-11 10:13:20|15010.54|14930.54|15012.01|14932.01|15012.01|14932.01|15010.54|14930.54|7
1728641610000|2024-10-11 10:13:30|15011.85|14931.85|15011.81|14931.81|15011.93|14931.93|15011.52|14931.52|7
1728641620000|2024-10-11 10:13:40|15011.44|14931.44|15011.38|14931.38|15011.44|14931.44|15011.38|14931.38|7
1728641630000|2024-10-11 10:13:50|15011.17|14931.17|15010.74|14930.74|15011.17|14931.17|15010.74|14930.74|10
1728641640000|2024-10-11 10:14:00|15010.02|14930.02|15009.68|14929.68|15010.47|14930.47|15009.55|14929.55|9
1728641650000|2024-10-11 10:14:10|15009.62|14929.62|15009.79|14929.79|15009.91|14929.91|15009.23|14929.23|10
1728641660000|2024-10-11 10:14:20|15009.8|14929.8|15007.79|14927.79|15009.8|14929.8|15007.78|14927.78|9
1728641670000|2024-10-11 10:14:30|15007.74|14927.74|15008.06|14928.06|15008.15|14928.15|15007.64|14927.64|10
1728641680000|2024-10-11 10:14:40|15007.31|14927.31|15008.51|14928.51|15008.51|14928.51|15007|14927|10
1728641690000|2024-10-11 10:14:50|15008.58|14928.58|15008.16|14928.16|15008.58|14928.58|15008.16|14928.16|4
1728641700000|2024-10-11 10:15:00|15008.36|14928.36|15009.42|14929.42|15009.42|14929.42|15008.3|14928.3|10
1728641710000|2024-10-11 10:15:10|15008.69|14928.69|15009.82|14929.82|15009.82|14929.82|15008.69|14928.69|10
1728641720000|2024-10-11 10:15:20|15009.9|14929.9|15010.19|14930.19|15010.19|14930.19|15009.62|14929.62|10
1728641730000|2024-10-11 10:15:30|15010.2|14930.2|15011|14931|15011|14931|15010.2|14930.2|10
1728641740000|2024-10-11 10:15:40|15011.02|14931.02|15012.79|14932.79|15012.79|14932.79|15011.02|14931.02|8
1728641750000|2024-10-11 10:15:50|15012.76|14932.76|15012.92|14932.92|15013.24|14933.24|15012.76|14932.76|7
1728641760000|2024-10-11 10:16:00|15013.02|14933.02|15013.09|14933.09|15013.09|14933.09|15012.92|14932.92|9
1728641770000|2024-10-11 10:16:10|15013.33|14933.33|15014.74|14934.74|15014.74|14934.74|15013.33|14933.33|8
1728641780000|2024-10-11 10:16:20|15014.77|14934.77|15014.61|14934.61|15015.11|14935.11|15013.93|14933.93|9
1728641790000|2024-10-11 10:16:30|15014.58|14934.58|15016.36|14936.36|15016.61|14936.61|15014.36|14934.36|10
1728641800000|2024-10-11 10:16:40|15016.75|14936.75|15016.12|14936.12|15016.75|14936.75|15016.09|14936.09|9
1728641810000|2024-10-11 10:16:50|15016.24|14936.24|15018.42|14938.42|15018.6|14938.6|15015.98|14935.98|9
1728641820000|2024-10-11 10:17:00|15018.46|14938.46|15019.38|14939.38|15019.38|14939.38|15018.46|14938.46|10
1728641830000|2024-10-11 10:17:10|15019.41|14939.41|15021.09|14941.09|15021.18|14941.18|15019.21|14939.21|8
1728641840000|2024-10-11 10:17:20|15021.1|14941.1|15022.07|14942.07|15022.07|14942.07|15021.08|14941.08|8
1728641850000|2024-10-11 10:17:30|15022.06|14942.06|15022.76|14942.76|15022.95|14942.95|15022.06|14942.06|8
1728641860000|2024-10-11 10:17:40|15022.75|14942.75|15026.12|14946.12|15026.19|14946.19|15022.75|14942.75|9
1728641870000|2024-10-11 10:17:50|15026.23|14946.23|15027.76|14947.76|15027.76|14947.76|15026.23|14946.23|10
1728641880000|2024-10-11 10:18:00|15028.01|14948.01|15028.5|14948.5|15028.52|14948.52|15028.01|14948.01|9
1728641890000|2024-10-11 10:18:10|15028.51|14948.51|15027.68|14947.68|15028.51|14948.51|15027.17|14947.17|10
1728641900000|2024-10-11 10:18:20|15027.69|14947.69|15029.84|14949.84|15029.84|14949.84|15027.54|14947.54|9
1728641910000|2024-10-11 10:18:30|15029.9|14949.9|15029.86|14949.86|15030.35|14950.35|15029.26|14949.26|10
1728641920000|2024-10-11 10:18:40|15029.87|14949.87|15031.53|14951.53|15031.53|14951.53|15028.2|14948.2|10
1728641930000|2024-10-11 10:18:50|15031.39|14951.39|15035.74|14955.74|15035.76|14955.76|15031.39|14951.39|10
1728641940000|2024-10-11 10:19:00|15035.66|14955.66|15036.25|14956.25|15036.25|14956.25|15035.12|14955.12|9
1728641950000|2024-10-11 10:19:10|15036.57|14956.57|15036.07|14956.07|15036.57|14956.57|15035.5|14955.5|10
1728641960000|2024-10-11 10:19:20|15036.11|14956.11|15036.71|14956.71|15037.08|14957.08|15035.94|14955.94|10
1728641970000|2024-10-11 10:19:30|15036.79|14956.79|15038.15|14958.15|15038.31|14958.31|15036.58|14956.58|9
1728641980000|2024-10-11 10:19:40|15037.56|14957.56|15037|14957|15037.83|14957.83|15036.75|14956.75|10
1728641990000|2024-10-11 10:19:50|15036.87|14956.87|15034.84|14954.84|15036.87|14956.87|15034.08|14954.08|10
1728642000000|2024-10-11 10:20:00|15035.88|14955.88|15033.76|14953.76|15035.88|14955.88|15033.24|14953.24|10
1728642010000|2024-10-11 10:20:10|15031.86|14951.86|15031.74|14951.74|15031.86|14951.86|15031.27|14951.27|8
1728642020000|2024-10-11 10:20:20|15032.85|14952.85|15030.09|14950.09|15032.85|14952.85|15030.08|14950.08|8
1728642030000|2024-10-11 10:20:30|15030.54|14950.54|15028.95|14948.95|15030.54|14950.54|15028.95|14948.95|10
1728642040000|2024-10-11 10:20:40|15028.94|14948.94|15028.19|14948.19|15028.94|14948.94|15028.19|14948.19|8
1728642050000|2024-10-11 10:20:50|15027.95|14947.95|15026.72|14946.72|15027.95|14947.95|15026.72|14946.72|7
1728642060000|2024-10-11 10:21:00|15026.68|14946.68|15026.35|14946.35|15026.68|14946.68|15026.35|14946.35|9
1728642070000|2024-10-11 10:21:10|15026.34|14946.34|15025.64|14945.64|15027.01|14947.01|15025.61|14945.61|9
1728642080000|2024-10-11 10:21:20|15025.68|14945.68|15021.76|14941.76|15026.09|14946.09|15021.71|14941.71|9
1728642090000|2024-10-11 10:21:30|15022.5|14942.5|15022.31|14942.31|15022.74|14942.74|15022.31|14942.31|10
1728642100000|2024-10-11 10:21:40|15022.51|14942.51|15022.32|14942.32|15023.21|14943.21|15022.23|14942.23|10
1728642110000|2024-10-11 10:21:50|15023.56|14943.56|15023.09|14943.09|15023.56|14943.56|15022.81|14942.81|8
1728642120000|2024-10-11 10:22:00|15022.32|14942.32|15022.22|14942.22|15023.22|14943.22|15022.22|14942.22|8
1728642130000|2024-10-11 10:22:10|15022.24|14942.24|15021.29|14941.29|15022.44|14942.44|15020.95|14940.95|10
1728642140000|2024-10-11 10:22:20|15021.48|14941.48|15022.71|14942.71|15022.71|14942.71|15021.17|14941.17|9
1728642150000|2024-10-11 10:22:30|15023.86|14943.86|15023.53|14943.53|15024.09|14944.09|15023.39|14943.39|9
1728642160000|2024-10-11 10:22:40|15023.49|14943.49|15023.82|14943.82|15023.82|14943.82|15023.49|14943.49|4
1728642170000|2024-10-11 10:22:50|15023.81|14943.81|15024.32|14944.32|15024.32|14944.32|15023.69|14943.69|8
1728642180000|2024-10-11 10:23:00|15024.37|14944.37|15025.65|14945.65|15025.65|14945.65|15024.19|14944.19|9
1728642190000|2024-10-11 10:23:10|15025.66|14945.66|15023.69|14943.69|15025.66|14945.66|15023.69|14943.69|7
1728642200000|2024-10-11 10:23:20|15022.65|14942.65|15018.81|14938.81|15022.65|14942.65|15018.81|14938.81|10
1728642210000|2024-10-11 10:23:30|15016.56|14936.56|15014.49|14934.49|15016.67|14936.67|15014.49|14934.49|7
1728642220000|2024-10-11 10:23:40|15014.33|14934.33|15011.36|14931.36|15014.33|14934.33|15011.36|14931.36|10
1728642230000|2024-10-11 10:23:50|15011.32|14931.32|15009.99|14929.99|15011.95|14931.95|15009.93|14929.93|9
1728642240000|2024-10-11 10:24:00|15009.86|14929.86|15009.19|14929.19|15009.86|14929.86|15008.46|14928.46|10
1728642250000|2024-10-11 10:24:10|15008.9|14928.9|15008.7|14928.7|15009.67|14929.67|15008.57|14928.57|8
1728642260000|2024-10-11 10:24:20|15008.53|14928.53|15008.37|14928.37|15009.08|14929.08|15008.32|14928.32|10
1728642270000|2024-10-11 10:24:30|15008.63|14928.63|15008.45|14928.45|15008.63|14928.63|15008.44|14928.44|6
1728642280000|2024-10-11 10:24:40|15009.64|14929.64|15009.97|14929.97|15010.04|14930.04|15009.64|14929.64|9
1728642290000|2024-10-11 10:24:50|15009.96|14929.96|15010.38|14930.38|15010.38|14930.38|15009.74|14929.74|10
1728642300000|2024-10-11 10:25:00|15010.43|14930.43|15009.97|14929.97|15010.46|14930.46|15009.97|14929.97|7
1728642310000|2024-10-11 10:25:10|15009.99|14929.99|15009.14|14929.14|15010.22|14930.22|15009.12|14929.12|6
1728642320000|2024-10-11 10:25:20|15009.13|14929.13|15009|14929|15009.14|14929.14|15008.99|14928.99|10
1728642330000|2024-10-11 10:25:30|15009.07|14929.07|15009.6|14929.6|15009.9|14929.9|15009.07|14929.07|10
1728642340000|2024-10-11 10:25:40|15009.59|14929.59|15008.79|14928.79|15009.59|14929.59|15008|14928|9
1728642350000|2024-10-11 10:25:50|15008.8|14928.8|15007.92|14927.92|15010.01|14930.01|15007.92|14927.92|9
1728642360000|2024-10-11 10:26:00|15007.77|14927.77|15007.44|14927.44|15008.37|14928.37|15007.44|14927.44|8
1728642370000|2024-10-11 10:26:10|15007.47|14927.47|15005.84|14925.84|15007.47|14927.47|15005.81|14925.81|9
1728642380000|2024-10-11 10:26:20|15005.31|14925.31|15003.58|14923.58|15005.31|14925.31|15003.42|14923.42|10
1728642390000|2024-10-11 10:26:30|15002.72|14922.72|15001.37|14921.37|15002.72|14922.72|15001.37|14921.37|8
1728642400000|2024-10-11 10:26:40|15001.34|14921.34|15001.5|14921.5|15002.29|14922.29|15001.19|14921.19|9
1728642410000|2024-10-11 10:26:50|15001.51|14921.51|15001.1|14921.1|15001.51|14921.51|15000.14|14920.14|10
1728642420000|2024-10-11 10:27:00|15001.09|14921.09|15000.54|14920.54|15001.25|14921.25|15000.54|14920.54|10
1728642430000|2024-10-11 10:27:10|15000.36|14920.36|14998.99|14918.99|15000.36|14920.36|14998.72|14918.72|9
1728642440000|2024-10-11 10:27:20|14998.96|14918.96|14998.66|14918.66|14999.02|14919.02|14998.66|14918.66|8
1728642450000|2024-10-11 10:27:30|14998.89|14918.89|14999|14919|14999.02|14919.02|14998.7|14918.7|7
1728642460000|2024-10-11 10:27:40|14998.55|14918.55|14997.25|14917.25|14998.55|14918.55|14996.44|14916.44|9
1728642470000|2024-10-11 10:27:50|14997.34|14917.34|14995.69|14915.69|14997.34|14917.34|14995.69|14915.69|8
1728642480000|2024-10-11 10:28:00|14995.68|14915.68|14993.8|14913.8|14995.68|14915.68|14993.34|14913.34|9
1728642490000|2024-10-11 10:28:10|14993.03|14913.03|14993.28|14913.28|14993.35|14913.35|14992.84|14912.84|9
1728642500000|2024-10-11 10:28:20|14993.34|14913.34|14991.78|14911.78|14993.43|14913.43|14991.77|14911.77|10
1728642510000|2024-10-11 10:28:30|14991.74|14911.74|14991.72|14911.72|14992.01|14912.01|14991.71|14911.71|8
1728642520000|2024-10-11 10:28:40|14991.7|14911.7|14991.57|14911.57|14991.7|14911.7|14991.25|14911.25|10
1728642530000|2024-10-11 10:28:50|14991.25|14911.25|14991.67|14911.67|14991.67|14911.67|14990.79|14910.79|9
1728642540000|2024-10-11 10:29:00|14991.71|14911.71|14990.78|14910.78|14991.78|14911.78|14990.68|14910.68|10
1728642550000|2024-10-11 10:29:10|14991.22|14911.22|14990.91|14910.91|14991.22|14911.22|14990.91|14910.91|7
1728642560000|2024-10-11 10:29:20|14991.19|14911.19|14991.12|14911.12|14991.5|14911.5|14990.92|14910.92|7
1728642570000|2024-10-11 10:29:30|14991.1|14911.1|14989.82|14909.82|14991.1|14911.1|14989.82|14909.82|8
1728642580000|2024-10-11 10:29:40|14990.15|14910.15|14990.29|14910.29|14990.29|14910.29|14989.9|14909.9|9
1728642590000|2024-10-11 10:29:50|14990.49|14910.49|14989.53|14909.53|14990.62|14910.62|14989.53|14909.53|6
1728642600000|2024-10-11 10:30:00|14989.59|14909.59|14989.63|14909.63|14989.63|14909.63|14989.59|14909.59|6
1728642610000|2024-10-11 10:30:10|14989.64|14909.64|14990.61|14910.61|14990.85|14910.85|14989.64|14909.64|9
1728642620000|2024-10-11 10:30:20|14990.94|14910.94|14994.21|14914.21|14994.21|14914.21|14990.08|14910.08|10
1728642630000|2024-10-11 10:30:30|14994.24|14914.24|14993.96|14913.96|14994.27|14914.27|14993.88|14913.88|7
1728642640000|2024-10-11 10:30:40|14993.95|14913.95|14993.36|14913.36|14994.29|14914.29|14993.36|14913.36|9
1728642650000|2024-10-11 10:30:50|14993.34|14913.34|14993.01|14913.01|14993.34|14913.34|14992.9|14912.9|8
1728642660000|2024-10-11 10:31:00|14992.4|14912.4|14991.23|14911.23|14992.9|14912.9|14991.23|14911.23|10
1728642670000|2024-10-11 10:31:10|14990.99|14910.99|14991.02|14911.02|14991.19|14911.19|14990.98|14910.98|7
1728642680000|2024-10-11 10:31:20|14991.01|14911.01|14989.11|14909.11|14991.01|14911.01|14988.6|14908.6|10
1728642690000|2024-10-11 10:31:30|14988.96|14908.96|14988.96|14908.96|14989.51|14909.51|14988.83|14908.83|8
1728642700000|2024-10-11 10:31:40|14988.51|14908.51|14988.73|14908.73|14988.86|14908.86|14988.51|14908.51|6
1728642710000|2024-10-11 10:31:50|14988.72|14908.72|14988.61|14908.61|14988.86|14908.86|14988.61|14908.61|7
1728642720000|2024-10-11 10:32:00|14988.6|14908.6|14988.82|14908.82|14988.82|14908.82|14988.6|14908.6|5
1728642730000|2024-10-11 10:32:10|14988.91|14908.91|14988.08|14908.08|14988.91|14908.91|14988.08|14908.08|8
1728642740000|2024-10-11 10:32:20|14988.05|14908.05|14987.21|14907.21|14988.05|14908.05|14987.21|14907.21|8
1728642750000|2024-10-11 10:32:30|14986.92|14906.92|14986.98|14906.98|14987.09|14907.09|14986.8|14906.8|9
1728642760000|2024-10-11 10:32:40|14986.79|14906.79|14986.4|14906.4|14986.79|14906.79|14986.4|14906.4|7
1728642770000|2024-10-11 10:32:50|14986.39|14906.39|14981.65|14901.65|14986.39|14906.39|14981.65|14901.65|9
1728642780000|2024-10-11 10:33:00|14981.89|14901.89|14982.59|14902.59|14983.02|14903.02|14981.89|14901.89|9
1728642790000|2024-10-11 10:33:10|14982.58|14902.58|14984.54|14904.54|14984.54|14904.54|14982.3|14902.3|9
1728642800000|2024-10-11 10:33:20|14985.6|14905.6|14985.81|14905.81|14985.81|14905.81|14985.6|14905.6|6
1728642810000|2024-10-11 10:33:30|14985.95|14905.95|14986.26|14906.26|14986.8|14906.8|14985.76|14905.76|9
1728642820000|2024-10-11 10:33:40|14986.23|14906.23|14986.23|14906.23|14986.27|14906.27|14986.23|14906.23|3
1728642830000|2024-10-11 10:33:50|14986.25|14906.25|14986.27|14906.27|14986.27|14906.27|14986.25|14906.25|3
1728642840000|2024-10-11 10:34:00|14986.23|14906.23|14987.11|14907.11|14987.11|14907.11|14986.21|14906.21|7
1728642850000|2024-10-11 10:34:10|14987.4|14907.4|14987.71|14907.71|14988.12|14908.12|14987.4|14907.4|8
1728642860000|2024-10-11 10:34:20|14988.56|14908.56|14986.36|14906.36|14988.65|14908.65|14986.36|14906.36|9
1728642870000|2024-10-11 10:34:30|14986.32|14906.32|14986.64|14906.64|14986.96|14906.96|14986.31|14906.31|6
1728642880000|2024-10-11 10:34:40|14986.63|14906.63|14986.58|14906.58|14986.9|14906.9|14986.25|14906.25|7
1728642890000|2024-10-11 10:34:50|14986.9|14906.9|14986.27|14906.27|14986.9|14906.9|14986.27|14906.27|3
1728642900000|2024-10-11 10:35:00|14986.29|14906.29|14988.69|14908.69|14988.69|14908.69|14986.29|14906.29|6
1728642910000|2024-10-11 10:35:10|14988.61|14908.61|14988.79|14908.79|14989.02|14909.02|14988.24|14908.24|10
1728642920000|2024-10-11 10:35:20|14989.13|14909.13|14989.66|14909.66|14990.31|14910.31|14989.07|14909.07|10
1728642930000|2024-10-11 10:35:30|14990.06|14910.06|14989.6|14909.6|14990.11|14910.11|14989.59|14909.59|8
1728642940000|2024-10-11 10:35:40|14989.58|14909.58|14991|14911|14991.04|14911.04|14989.54|14909.54|9
1728642950000|2024-10-11 10:35:50|14991.01|14911.01|14991.53|14911.53|14991.53|14911.53|14991.01|14911.01|6
1728642960000|2024-10-11 10:36:00|14991.54|14911.54|14992.93|14912.93|14992.93|14912.93|14991.54|14911.54|6
1728642970000|2024-10-11 10:36:10|14992.94|14912.94|14995.14|14915.14|14995.14|14915.14|14992.94|14912.94|10
1728642980000|2024-10-11 10:36:20|14995.05|14915.05|14996.19|14916.19|14997.79|14917.79|14994.83|14914.83|9
1728642990000|2024-10-11 10:36:30|14996.2|14916.2|15000.02|14920.02|15000.29|14920.29|14996.2|14916.2|7
1728643000000|2024-10-11 10:36:40|15000.03|14920.03|15001.27|14921.27|15001.28|14921.28|15000.03|14920.03|10
1728643010000|2024-10-11 10:36:50|15000.58|14920.58|15001.16|14921.16|15001.16|14921.16|15000.57|14920.57|9
1728643020000|2024-10-11 10:37:00|15001.15|14921.15|15001.96|14921.96|15002.6|14922.6|15001.15|14921.15|9
1728643030000|2024-10-11 10:37:10|15002.4|14922.4|15002.23|14922.23|15002.4|14922.4|15002.23|14922.23|9
1728643040000|2024-10-11 10:37:20|15002.2|14922.2|15000.37|14920.37|15002.2|14922.2|15000.01|14920.01|7
1728643050000|2024-10-11 10:37:30|15000.38|14920.38|15000.68|14920.68|15000.98|14920.98|15000.38|14920.38|9
1728643060000|2024-10-11 10:37:40|15000.96|14920.96|15001|14921|15001.02|14921.02|15000.96|14920.96|7
1728643070000|2024-10-11 10:37:50|15000.63|14920.63|14996.49|14916.49|15000.63|14920.63|14996.49|14916.49|9
1728643080000|2024-10-11 10:38:00|14996.53|14916.53|14994.01|14914.01|14996.53|14916.53|14994.01|14914.01|9
1728643090000|2024-10-11 10:38:10|14994|14914|14993.42|14913.42|14994.02|14914.02|14993.42|14913.42|10
1728643100000|2024-10-11 10:38:20|14993.44|14913.44|14993.33|14913.33|14993.44|14913.44|14993.31|14913.31|8
1728643110000|2024-10-11 10:38:30|14993.35|14913.35|14993.63|14913.63|14993.63|14913.63|14993.35|14913.35|7
1728643120000|2024-10-11 10:38:40|14993.59|14913.59|14989.87|14909.87|14993.59|14913.59|14989.87|14909.87|6
1728643130000|2024-10-11 10:38:50|14990.42|14910.42|14990.4|14910.4|14990.64|14910.64|14990.32|14910.32|9
1728643140000|2024-10-11 10:39:00|14990.29|14910.29|14988.78|14908.78|14990.29|14910.29|14988.78|14908.78|9
1728643150000|2024-10-11 10:39:10|14988.96|14908.96|14988.2|14908.2|14989.13|14909.13|14988.2|14908.2|9
1728643160000|2024-10-11 10:39:20|14988.11|14908.11|14987.68|14907.68|14988.11|14908.11|14987.4|14907.4|9
1728643170000|2024-10-11 10:39:30|14987.67|14907.67|14986.63|14906.63|14987.67|14907.67|14986.63|14906.63|7
1728643180000|2024-10-11 10:39:40|14986.28|14906.28|14986.27|14906.27|14986.46|14906.46|14986.25|14906.25|7
1728643190000|2024-10-11 10:39:50|14986.25|14906.25|14986.36|14906.36|14986.36|14906.36|14986.14|14906.14|6
1728643200000|2024-10-11 10:40:00|14986.48|14906.48|14987.79|14907.79|14987.79|14907.79|14986.48|14906.48|7
1728643210000|2024-10-11 10:40:10|14987.78|14907.78|14988.4|14908.4|14988.53|14908.53|14987.78|14907.78|8
1728643220000|2024-10-11 10:40:20|14988.17|14908.17|14986.92|14906.92|14988.17|14908.17|14986.79|14906.79|9
1728643230000|2024-10-11 10:40:30|14986.99|14906.99|14987.22|14907.22|14987.22|14907.22|14986.28|14906.28|9
1728643240000|2024-10-11 10:40:40|14987.27|14907.27|14987.93|14907.93|14987.93|14907.93|14987.27|14907.27|9
1728643250000|2024-10-11 10:40:50|14988.04|14908.04|14988.38|14908.38|14988.59|14908.59|14988.04|14908.04|9
1728643260000|2024-10-11 10:41:00|14988.39|14908.39|14989.07|14909.07|14989.22|14909.22|14988.39|14908.39|9
1728643270000|2024-10-11 10:41:10|14989.33|14909.33|14990.17|14910.17|14990.17|14910.17|14989.33|14909.33|7
1728643280000|2024-10-11 10:41:20|14990.08|14910.08|14989.99|14909.99|14990.79|14910.79|14989.98|14909.98|7
1728643290000|2024-10-11 10:41:30|14990.89|14910.89|14990.28|14910.28|14990.89|14910.89|14990.23|14910.23|9
1728643300000|2024-10-11 10:41:40|14990.3|14910.3|14990.29|14910.29|14990.3|14910.3|14990.29|14910.29|2
1728643310000|2024-10-11 10:41:50|14990.27|14910.27|14990.29|14910.29|14990.29|14910.29|14990.27|14910.27|3
1728643320000|2024-10-11 10:42:00|14990.28|14910.28|14988.93|14908.93|14990.28|14910.28|14988.93|14908.93|6
1728643330000|2024-10-11 10:42:10|14988.64|14908.64|14988.22|14908.22|14988.66|14908.66|14988.22|14908.22|6
1728643340000|2024-10-11 10:42:20|14988.18|14908.18|14989.72|14909.72|14989.72|14909.72|14987.65|14907.65|7
1728643350000|2024-10-11 10:42:30|14991.16|14911.16|14992.18|14912.18|14992.52|14912.52|14991.16|14911.16|9
1728643360000|2024-10-11 10:42:40|14992.24|14912.24|14992.36|14912.36|14992.78|14912.78|14992.24|14912.24|7
1728643370000|2024-10-11 10:42:50|14991.78|14911.78|14992.01|14912.01|14992.01|14912.01|14991.52|14911.52|7
1728643380000|2024-10-11 10:43:00|14992|14912|14992.4|14912.4|14992.4|14912.4|14992|14912|10
1728643390000|2024-10-11 10:43:10|14992.46|14912.46|14993.3|14913.3|14993.3|14913.3|14992.46|14912.46|7
1728643400000|2024-10-11 10:43:20|14993.27|14913.27|14995.03|14915.03|14995.03|14915.03|14993.26|14913.26|8
1728643410000|2024-10-11 10:43:30|14995.04|14915.04|14995.01|14915.01|14995.15|14915.15|14994.59|14914.59|10
1728643420000|2024-10-11 10:43:40|14995.17|14915.17|14992.85|14912.85|14995.17|14915.17|14992.85|14912.85|9
1728643430000|2024-10-11 10:43:50|14992.8|14912.8|14989.9|14909.9|14992.8|14912.8|14989.9|14909.9|9
1728643440000|2024-10-11 10:44:00|14989.41|14909.41|14987.59|14907.59|14989.41|14909.41|14987.15|14907.15|9
1728643450000|2024-10-11 10:44:10|14987.57|14907.57|14988.09|14908.09|14988.94|14908.94|14987.55|14907.55|9
1728643460000|2024-10-11 10:44:20|14988.1|14908.1|14986.95|14906.95|14988.42|14908.42|14986.95|14906.95|8
1728643470000|2024-10-11 10:44:30|14986.94|14906.94|14985.74|14905.74|14986.94|14906.94|14985.74|14905.74|6
1728643480000|2024-10-11 10:44:40|14985.7|14905.7|14985.57|14905.57|14986.25|14906.25|14985.57|14905.57|9
1728643490000|2024-10-11 10:44:50|14985.56|14905.56|14984.53|14904.53|14985.79|14905.79|14984.53|14904.53|10
1728643500000|2024-10-11 10:45:00|14984.5|14904.5|14983.22|14903.22|14984.5|14904.5|14982.76|14902.76|10
1728643510000|2024-10-11 10:45:10|14983.38|14903.38|14984.3|14904.3|14984.7|14904.7|14983.38|14903.38|9
1728643520000|2024-10-11 10:45:20|14984.31|14904.31|14984.45|14904.45|14984.63|14904.63|14984.31|14904.31|7
1728643530000|2024-10-11 10:45:30|14984.44|14904.44|14984.61|14904.61|14984.61|14904.61|14984.44|14904.44|6
1728643540000|2024-10-11 10:45:40|14984.62|14904.62|14985.4|14905.4|14985.71|14905.71|14984.6|14904.6|10
1728643550000|2024-10-11 10:45:50|14985.36|14905.36|14985.31|14905.31|14985.41|14905.41|14985.31|14905.31|9
1728643560000|2024-10-11 10:46:00|14985.3|14905.3|14986.99|14906.99|14987.23|14907.23|14985.3|14905.3|5
1728643570000|2024-10-11 10:46:10|14986.87|14906.87|14987.42|14907.42|14987.42|14907.42|14986.76|14906.76|10
1728643580000|2024-10-11 10:46:20|14987.45|14907.45|14987.76|14907.76|14987.77|14907.77|14987.45|14907.45|8
1728643590000|2024-10-11 10:46:30|14987.77|14907.77|14988.18|14908.18|14988.21|14908.21|14987.77|14907.77|7
1728643600000|2024-10-11 10:46:40|14988.21|14908.21|14988.9|14908.9|14988.9|14908.9|14988.21|14908.21|8
1728643610000|2024-10-11 10:46:50|14989.59|14909.59|14990.49|14910.49|14991.07|14911.07|14989.59|14909.59|8
1728643620000|2024-10-11 10:47:00|14990.51|14910.51|14992.36|14912.36|14992.36|14912.36|14990.51|14910.51|9
1728643630000|2024-10-11 10:47:10|14992.39|14912.39|14994.73|14914.73|14994.73|14914.73|14992.39|14912.39|10
1728643640000|2024-10-11 10:47:20|14994.75|14914.75|14995.26|14915.26|14996.6|14916.6|14994.75|14914.75|7
1728643650000|2024-10-11 10:47:30|14996.08|14916.08|14995.84|14915.84|14996.15|14916.15|14995.83|14915.83|7
1728643660000|2024-10-11 10:47:40|14995.95|14915.95|14994.73|14914.73|14996.62|14916.62|14994.73|14914.73|9
1728643670000|2024-10-11 10:47:50|14994.75|14914.75|14994.66|14914.66|14994.75|14914.75|14994.66|14914.66|5
1728643680000|2024-10-11 10:48:00|14994.59|14914.59|14993.59|14913.59|14994.59|14914.59|14993.59|14913.59|7
1728643690000|2024-10-11 10:48:10|14993.6|14913.6|14991.54|14911.54|14993.64|14913.64|14991.54|14911.54|7
1728643700000|2024-10-11 10:48:20|14991.53|14911.53|14990.69|14910.69|14991.53|14911.53|14990.62|14910.62|7
1728643710000|2024-10-11 10:48:30|14991.11|14911.11|14990.72|14910.72|14991.11|14911.11|14990.72|14910.72|5
1728643720000|2024-10-11 10:48:40|14990.65|14910.65|14990.73|14910.73|14990.99|14910.99|14990.64|14910.64|7
1728643730000|2024-10-11 10:48:50|14990.72|14910.72|14990.78|14910.78|14990.78|14910.78|14990.68|14910.68|7
1728643740000|2024-10-11 10:49:00|14990.77|14910.77|14991.99|14911.99|14992.01|14912.01|14990.77|14910.77|8
1728643750000|2024-10-11 10:49:10|14991.98|14911.98|14991.38|14911.38|14991.98|14911.98|14991.38|14911.38|8
1728643760000|2024-10-11 10:49:20|14991.91|14911.91|14992.94|14912.94|14993.24|14913.24|14991.91|14911.91|10
1728643770000|2024-10-11 10:49:30|14992.98|14912.98|14994.01|14914.01|14994.01|14914.01|14992.98|14912.98|9
1728643780000|2024-10-11 10:49:40|14994.03|14914.03|14993.48|14913.48|14994.04|14914.04|14993.48|14913.48|7
1728643790000|2024-10-11 10:49:50|14993.43|14913.43|14993.1|14913.1|14993.54|14913.54|14993.1|14913.1|9
1728643800000|2024-10-11 10:50:00|14992.92|14912.92|14992.97|14912.97|14992.97|14912.97|14992.89|14912.89|8
1728643810000|2024-10-11 10:50:10|14992.98|14912.98|14990.34|14910.34|14992.98|14912.98|14990.34|14910.34|8
1728643820000|2024-10-11 10:50:20|14990.29|14910.29|14989.77|14909.77|14990.29|14910.29|14989.12|14909.12|9
1728643830000|2024-10-11 10:50:30|14988.99|14908.99|14987.47|14907.47|14988.99|14908.99|14987.47|14907.47|9
1728643840000|2024-10-11 10:50:40|14987.46|14907.46|14987.57|14907.57|14987.73|14907.73|14987.06|14907.06|10
1728643850000|2024-10-11 10:50:50|14987.64|14907.64|14987.87|14907.87|14987.87|14907.87|14987.46|14907.46|5
1728643860000|2024-10-11 10:51:00|14988.57|14908.57|14989.15|14909.15|14989.33|14909.33|14988.57|14908.57|8
1728643870000|2024-10-11 10:51:10|14989.1|14909.1|14988.09|14908.09|14989.1|14909.1|14987.99|14907.99|7
1728643880000|2024-10-11 10:51:20|14986.98|14906.98|14986.44|14906.44|14986.98|14906.98|14986.44|14906.44|9
1728643890000|2024-10-11 10:51:30|14986.29|14906.29|14986.84|14906.84|14986.84|14906.84|14986.29|14906.29|4
1728643900000|2024-10-11 10:51:40|14986.83|14906.83|14986.37|14906.37|14986.83|14906.83|14985.71|14905.71|9
1728643910000|2024-10-11 10:51:50|14986.35|14906.35|14986.07|14906.07|14986.35|14906.35|14985.62|14905.62|7
1728643920000|2024-10-11 10:52:00|14986.06|14906.06|14989.23|14909.23|14989.23|14909.23|14986.06|14906.06|9
1728643930000|2024-10-11 10:52:10|14989.2|14909.2|14989.12|14909.12|14989.21|14909.21|14988.89|14908.89|7
1728643940000|2024-10-11 10:52:20|14989.14|14909.14|14988.6|14908.6|14989.64|14909.64|14987.39|14907.39|8
1728643950000|2024-10-11 10:52:30|14988.59|14908.59|14988.75|14908.75|14988.75|14908.75|14988.59|14908.59|8
1728643960000|2024-10-11 10:52:40|14988.91|14908.91|14988.63|14908.63|14988.91|14908.91|14988.63|14908.63|6
1728643970000|2024-10-11 10:52:50|14988.64|14908.64|14991.99|14911.99|14991.99|14911.99|14988.64|14908.64|9
1728643980000|2024-10-11 10:53:00|14992.06|14912.06|14992.01|14912.01|14992.21|14912.21|14992.01|14912.01|8
1728643990000|2024-10-11 10:53:10|14992|14912|14992.52|14912.52|14992.52|14912.52|14991.99|14911.99|8
1728644000000|2024-10-11 10:53:20|14993.02|14913.02|14995.23|14915.23|14995.23|14915.23|14993.02|14913.02|7
1728644010000|2024-10-11 10:53:30|14995.24|14915.24|14997.53|14917.53|14997.83|14917.83|14995.24|14915.24|10
1728644020000|2024-10-11 10:53:40|14997.57|14917.57|14998.05|14918.05|14998.39|14918.39|14997.56|14917.56|10
1728644030000|2024-10-11 10:53:50|14998.4|14918.4|15000.05|14920.05|15000.58|14920.58|14998.09|14918.09|9
1728644040000|2024-10-11 10:54:00|15000.16|14920.16|15002.65|14922.65|15002.65|14922.65|15000.1|14920.1|7
1728644050000|2024-10-11 10:54:10|15002.49|14922.49|15004.48|14924.48|15004.48|14924.48|15002.48|14922.48|9
1728644060000|2024-10-11 10:54:20|15003.64|14923.64|15004.03|14924.03|15004.05|14924.05|15003.64|14923.64|9
1728644070000|2024-10-11 10:54:30|15004.02|14924.02|15005.26|14925.26|15005.44|14925.44|15004.02|14924.02|6
1728644080000|2024-10-11 10:54:40|15005.29|14925.29|15005.62|14925.62|15005.74|14925.74|15005.26|14925.26|9
1728644090000|2024-10-11 10:54:50|15005.85|14925.85|15006.13|14926.13|15006.15|14926.15|15005.85|14925.85|9
1728644100000|2024-10-11 10:55:00|15005.89|14925.89|15006.44|14926.44|15007.3|14927.3|15005.89|14925.89|9
1728644110000|2024-10-11 10:55:10|15006.45|14926.45|15008|14928|15008.02|14928.02|15006.45|14926.45|10
1728644120000|2024-10-11 10:55:20|15008.02|14928.02|15007.37|14927.37|15008.02|14928.02|15007.37|14927.37|7
1728644130000|2024-10-11 10:55:30|15007.38|14927.38|15007.84|14927.84|15007.9|14927.9|15007.25|14927.25|10
1728644140000|2024-10-11 10:55:40|15007.55|14927.55|15007.63|14927.63|15007.64|14927.64|15007.55|14927.55|5
1728644150000|2024-10-11 10:55:50|15007.71|14927.71|15008.66|14928.66|15008.66|14928.66|15007.71|14927.71|3
1728644160000|2024-10-11 10:56:00|15008.67|14928.67|15009.48|14929.48|15009.54|14929.54|15008.67|14928.67|7
1728644170000|2024-10-11 10:56:10|15009.68|14929.68|15008.28|14928.28|15009.68|14929.68|15008.28|14928.28|10
1728644180000|2024-10-11 10:56:20|15008.49|14928.49|15008.8|14928.8|15009.17|14929.17|15008.19|14928.19|7
1728644190000|2024-10-11 10:56:30|15008.79|14928.79|15007.97|14927.97|15008.79|14928.79|15007.39|14927.39|9
1728644200000|2024-10-11 10:56:40|15008.04|14928.04|15008.66|14928.66|15008.97|14928.97|15008.04|14928.04|10
1728644210000|2024-10-11 10:56:50|15008.71|14928.71|15010.4|14930.4|15010.4|14930.4|15008.71|14928.71|10
1728644220000|2024-10-11 10:57:00|15010.34|14930.34|15010.22|14930.22|15010.62|14930.62|15010.17|14930.17|10
1728644230000|2024-10-11 10:57:10|15010.08|14930.08|15010.65|14930.65|15010.65|14930.65|15010.08|14930.08|8
1728644240000|2024-10-11 10:57:20|15010.25|14930.25|15009.67|14929.67|15010.33|14930.33|15009.5|14929.5|9
1728644250000|2024-10-11 10:57:30|15009.63|14929.63|15009.95|14929.95|15010.05|14930.05|15009.59|14929.59|8
1728644260000|2024-10-11 10:57:40|15010.23|14930.23|15010.48|14930.48|15010.56|14930.56|15010.03|14930.03|7
1728644270000|2024-10-11 10:57:50|15010.67|14930.67|15011.28|14931.28|15011.28|14931.28|15010.67|14930.67|8
1728644280000|2024-10-11 10:58:00|15011.29|14931.29|15012.04|14932.04|15012.05|14932.05|15011.29|14931.29|7
1728644290000|2024-10-11 10:58:10|15012.05|14932.05|15012.34|14932.34|15012.81|14932.81|15012.05|14932.05|9
1728644300000|2024-10-11 10:58:20|15012.74|14932.74|15013.26|14933.26|15013.29|14933.29|15012.61|14932.61|7
1728644310000|2024-10-11 10:58:30|15013.27|14933.27|15013.3|14933.3|15013.31|14933.31|15013.27|14933.27|4
1728644320000|2024-10-11 10:58:40|15013.27|14933.27|15012.57|14932.57|15013.27|14933.27|15012.41|14932.41|9
1728644330000|2024-10-11 10:58:50|15013.76|14933.76|15013.21|14933.21|15013.76|14933.76|15013.16|14933.16|9
1728644340000|2024-10-11 10:59:00|15013.2|14933.2|15012.8|14932.8|15013.2|14933.2|15012.61|14932.61|7
1728644350000|2024-10-11 10:59:10|15012.65|14932.65|15012.1|14932.1|15012.65|14932.65|15012.1|14932.1|7
1728644360000|2024-10-11 10:59:20|15012.05|14932.05|15012.24|14932.24|15012.24|14932.24|15011.91|14931.91|9
1728644370000|2024-10-11 10:59:30|15012.23|14932.23|15011.79|14931.79|15012.23|14932.23|15011.79|14931.79|5
1728644380000|2024-10-11 10:59:40|15011.42|14931.42|15011.31|14931.31|15011.43|14931.43|15011.31|14931.31|3
1728644390000|2024-10-11 10:59:50|15011.3|14931.3|15011.62|14931.62|15011.63|14931.63|15011.3|14931.3|7
1728644400000|2024-10-11 11:00:00|15011.63|14931.63|15014.47|14934.47|15014.47|14934.47|15010.58|14930.58|10
1728644410000|2024-10-11 11:00:10|15014.29|14934.29|15014.8|14934.8|15014.8|14934.8|15014.28|14934.28|9
1728644420000|2024-10-11 11:00:20|15014.65|14934.65|15014.13|14934.13|15015.09|14935.09|15014.13|14934.13|10
1728644430000|2024-10-11 11:00:30|15014.03|14934.03|15013.37|14933.37|15014.53|14934.53|15013.37|14933.37|10
1728644440000|2024-10-11 11:00:40|15013.3|14933.3|15011.88|14931.88|15013.3|14933.3|15011.88|14931.88|8
1728644450000|2024-10-11 11:00:50|15011.79|14931.79|15010.01|14930.01|15011.79|14931.79|15010.01|14930.01|9
1728644460000|2024-10-11 11:01:00|15009.55|14929.55|15009.59|14929.59|15009.85|14929.85|15009.51|14929.51|10
1728644470000|2024-10-11 11:01:10|15009.65|14929.65|15009.73|14929.73|15009.73|14929.73|15009.65|14929.65|9
1728644480000|2024-10-11 11:01:20|15009.71|14929.71|15010.31|14930.31|15010.5|14930.5|15009.71|14929.71|9
1728644490000|2024-10-11 11:01:30|15010.67|14930.67|15011.76|14931.76|15011.76|14931.76|15010.67|14930.67|9
1728644500000|2024-10-11 11:01:40|15011.33|14931.33|15011.19|14931.19|15011.34|14931.34|15011.14|14931.14|9
1728644510000|2024-10-11 11:01:50|15011.17|14931.17|15011.25|14931.25|15011.25|14931.25|15011.17|14931.17|7
1728644520000|2024-10-11 11:02:00|15011.06|14931.06|15011.54|14931.54|15011.54|14931.54|15011.06|14931.06|9
1728644530000|2024-10-11 11:02:10|15011.55|14931.55|15011.63|14931.63|15011.63|14931.63|15011.55|14931.55|10
1728644540000|2024-10-11 11:02:20|15011.69|14931.69|15011.49|14931.49|15011.74|14931.74|15011.49|14931.49|10
1728644550000|2024-10-11 11:02:30|15011.27|14931.27|15011.41|14931.41|15011.44|14931.44|15011.17|14931.17|10
1728644560000|2024-10-11 11:02:40|15011.44|14931.44|15010.38|14930.38|15011.46|14931.46|15010.38|14930.38|9
1728644570000|2024-10-11 11:02:50|15010.52|14930.52|15010.75|14930.75|15010.75|14930.75|15010.49|14930.49|6
1728644580000|2024-10-11 11:03:00|15010.82|14930.82|15011.22|14931.22|15011.38|14931.38|15010.76|14930.76|9
1728644590000|2024-10-11 11:03:10|15011.2|14931.2|15011.3|14931.3|15011.3|14931.3|15011.2|14931.2|7
1728644600000|2024-10-11 11:03:20|15011.28|14931.28|15010.6|14930.6|15011.28|14931.28|15010.6|14930.6|7
1728644610000|2024-10-11 11:03:30|15010.57|14930.57|15010.56|14930.56|15010.57|14930.57|15010.54|14930.54|6
1728644620000|2024-10-11 11:03:40|15010.42|14930.42|15010.03|14930.03|15010.42|14930.42|15010.03|14930.03|7
1728644630000|2024-10-11 11:03:50|15010.02|14930.02|15010.07|14930.07|15010.07|14930.07|15010.02|14930.02|5
1728644640000|2024-10-11 11:04:00|15010.24|14930.24|15010.04|14930.04|15010.29|14930.29|15010.04|14930.04|6
1728644650000|2024-10-11 11:04:10|15010.49|14930.49|15010.82|14930.82|15010.85|14930.85|15010.37|14930.37|7
1728644660000|2024-10-11 11:04:20|15010.89|14930.89|15010.69|14930.69|15011.25|14931.25|15010.69|14930.69|10
1728644670000|2024-10-11 11:04:30|15010.68|14930.68|15010.85|14930.85|15010.92|14930.92|15010.67|14930.67|6
1728644680000|2024-10-11 11:04:40|15010.84|14930.84|15010.23|14930.23|15010.84|14930.84|15010.23|14930.23|7
1728644690000|2024-10-11 11:04:50|15010.22|14930.22|15008.87|14928.87|15010.22|14930.22|15008.84|14928.84|9
1728644700000|2024-10-11 11:05:00|15008.85|14928.85|15008.7|14928.7|15008.85|14928.85|15008.7|14928.7|4
1728644710000|2024-10-11 11:05:10|15009.04|14929.04|15007.14|14927.14|15009.04|14929.04|15007.14|14927.14|10
1728644720000|2024-10-11 11:05:20|15007.07|14927.07|15006.09|14926.09|15007.07|14927.07|15005.93|14925.93|7
1728644730000|2024-10-11 11:05:30|15006.04|14926.04|15005.92|14925.92|15006.04|14926.04|15005.92|14925.92|5
1728644740000|2024-10-11 11:05:40|15005.89|14925.89|15005.45|14925.45|15005.89|14925.89|15005.45|14925.45|6
1728644750000|2024-10-11 11:05:50|15004.16|14924.16|15003.75|14923.75|15004.16|14924.16|15003.74|14923.74|9
1728644760000|2024-10-11 11:06:00|15003.24|14923.24|15003.23|14923.23|15003.25|14923.25|15003.22|14923.22|6
1728644770000|2024-10-11 11:06:10|15003.21|14923.21|15003.22|14923.22|15003.45|14923.45|15002.91|14922.91|8
1728644780000|2024-10-11 11:06:20|15003.21|14923.21|15003.54|14923.54|15003.66|14923.66|15003.2|14923.2|10
1728644790000|2024-10-11 11:06:30|15003.89|14923.89|15004.02|14924.02|15004.42|14924.42|15003.44|14923.44|9
1728644800000|2024-10-11 11:06:40|15003.94|14923.94|15003.33|14923.33|15003.94|14923.94|15003.33|14923.33|8
1728644810000|2024-10-11 11:06:50|15003.32|14923.32|15002.12|14922.12|15003.32|14923.32|15002.12|14922.12|10
1728644820000|2024-10-11 11:07:00|15001.93|14921.93|15001.22|14921.22|15001.93|14921.93|15001.11|14921.11|8
1728644830000|2024-10-11 11:07:10|15001.2|14921.2|15002.15|14922.15|15002.17|14922.17|15001.11|14921.11|6
1728644840000|2024-10-11 11:07:20|15002.13|14922.13|15001.97|14921.97|15002.26|14922.26|15001.97|14921.97|6
1728644850000|2024-10-11 11:07:30|15001.93|14921.93|15000.28|14920.28|15001.93|14921.93|15000.28|14920.28|5
1728644860000|2024-10-11 11:07:40|15000.17|14920.17|15000.77|14920.77|15000.77|14920.77|15000.17|14920.17|9
1728644870000|2024-10-11 11:07:50|15000.8|14920.8|15000.58|14920.58|15000.83|14920.83|15000.58|14920.58|7
1728644880000|2024-10-11 11:08:00|15000.53|14920.53|15000.76|14920.76|15000.85|14920.85|15000.42|14920.42|9
1728644890000|2024-10-11 11:08:10|15000.61|14920.61|15000.11|14920.11|15000.63|14920.63|15000.1|14920.1|8
1728644900000|2024-10-11 11:08:20|15000.12|14920.12|15000.14|14920.14|15000.34|14920.34|15000.12|14920.12|6
1728644910000|2024-10-11 11:08:30|15000.13|14920.13|15000.75|14920.75|15000.75|14920.75|15000.13|14920.13|6
1728644920000|2024-10-11 11:08:40|15001.35|14921.35|15002.82|14922.82|15002.87|14922.87|15000.93|14920.93|7
1728644930000|2024-10-11 11:08:50|15002.81|14922.81|15002.84|14922.84|15002.86|14922.86|15002.81|14922.81|6
1728644940000|2024-10-11 11:09:00|15002.85|14922.85|15002.87|14922.87|15002.9|14922.9|15002.79|14922.79|8
1728644950000|2024-10-11 11:09:10|15002.89|14922.89|15002.16|14922.16|15002.93|14922.93|15002.08|14922.08|8
1728644960000|2024-10-11 11:09:20|15002.14|14922.14|15000.89|14920.89|15002.71|14922.71|15000.89|14920.89|10
1728644970000|2024-10-11 11:09:30|15000.26|14920.26|14999.92|14919.92|15000.58|14920.58|14999.92|14919.92|10
1728644980000|2024-10-11 11:09:40|14999.97|14919.97|15000.08|14920.08|15000.13|14920.13|14999.97|14919.97|9
1728644990000|2024-10-11 11:09:50|15000.11|14920.11|14999.95|14919.95|15000.11|14920.11|14999.88|14919.88|8
1728645000000|2024-10-11 11:10:00|15000.02|14920.02|14999.85|14919.85|15000.02|14920.02|14999.85|14919.85|5
1728645010000|2024-10-11 11:10:10|14999.26|14919.26|14999.93|14919.93|14999.93|14919.93|14999.16|14919.16|10
1728645020000|2024-10-11 11:10:20|14999.7|14919.7|14999.66|14919.66|14999.92|14919.92|14999.65|14919.65|7
1728645030000|2024-10-11 11:10:30|14999.65|14919.65|14999.58|14919.58|14999.67|14919.67|14999.28|14919.28|9
1728645040000|2024-10-11 11:10:40|14999.41|14919.41|14999.12|14919.12|14999.42|14919.42|14999.12|14919.12|7
1728645050000|2024-10-11 11:10:50|14999.13|14919.13|14999|14919|14999.18|14919.18|14998.98|14918.98|7
1728645060000|2024-10-11 11:11:00|14999.01|14919.01|14998.22|14918.22|14999.33|14919.33|14998.22|14918.22|6
1728645070000|2024-10-11 11:11:10|14998.54|14918.54|14997.59|14917.59|14998.54|14918.54|14997.59|14917.59|9
1728645080000|2024-10-11 11:11:20|14997.94|14917.94|14997.87|14917.87|14997.94|14917.94|14997.87|14917.87|7
1728645090000|2024-10-11 11:11:30|14997.86|14917.86|14998.32|14918.32|14998.4|14918.4|14997.86|14917.86|7
1728645100000|2024-10-11 11:11:40|14998.33|14918.33|14998.67|14918.67|14998.69|14918.69|14997.83|14917.83|7
1728645110000|2024-10-11 11:11:50|14998.66|14918.66|14998.29|14918.29|14998.66|14918.66|14998.29|14918.29|3
1728645120000|2024-10-11 11:12:00|14998.28|14918.28|14998.33|14918.33|14998.38|14918.38|14998.28|14918.28|6
1728645130000|2024-10-11 11:12:10|14998.06|14918.06|14998.01|14918.01|14998.06|14918.06|14998|14918|5
1728645140000|2024-10-11 11:12:20|14998.05|14918.05|14997.1|14917.1|14998.08|14918.08|14997.1|14917.1|10
1728645150000|2024-10-11 11:12:30|14997.38|14917.38|14997.37|14917.37|14997.44|14917.44|14997.26|14917.26|6
1728645160000|2024-10-11 11:12:40|14997.31|14917.31|14997.51|14917.51|14997.64|14917.64|14997.31|14917.31|6
1728645170000|2024-10-11 11:12:50|14997.52|14917.52|14997.39|14917.39|14997.52|14917.52|14997.39|14917.39|4
1728645180000|2024-10-11 11:13:00|14997.3|14917.3|14997.12|14917.12|14997.3|14917.3|14997.02|14917.02|6
1728645190000|2024-10-11 11:13:10|14997.06|14917.06|14995.17|14915.17|14997.06|14917.06|14994.94|14914.94|9
1728645200000|2024-10-11 11:13:20|14995.21|14915.21|14994.77|14914.77|14995.21|14915.21|14994.44|14914.44|9
1728645210000|2024-10-11 11:13:30|14994.76|14914.76|14994.71|14914.71|14994.76|14914.76|14994.67|14914.67|8
1728645220000|2024-10-11 11:13:40|14994.73|14914.73|14994.72|14914.72|14994.74|14914.74|14994.61|14914.61|7
1728645230000|2024-10-11 11:13:50|14994.73|14914.73|14994.71|14914.71|14994.73|14914.73|14994.71|14914.71|3
1728645240000|2024-10-11 11:14:00|14994.7|14914.7|14995.1|14915.1|14995.36|14915.36|14994.7|14914.7|7
1728645250000|2024-10-11 11:14:10|14995.01|14915.01|14994.37|14914.37|14995.03|14915.03|14994.37|14914.37|9
1728645260000|2024-10-11 11:14:20|14994.38|14914.38|14994.12|14914.12|14994.38|14914.38|14994.12|14914.12|6
1728645270000|2024-10-11 11:14:30|14994.06|14914.06|14993.84|14913.84|14994.06|14914.06|14993.82|14913.82|7
1728645280000|2024-10-11 11:14:40|14993.64|14913.64|14993.84|14913.84|14993.84|14913.84|14993.64|14913.64|4
1728645290000|2024-10-11 11:14:50|14993.85|14913.85|14994.33|14914.33|14994.33|14914.33|14993.85|14913.85|8
1728645300000|2024-10-11 11:15:00|14994.27|14914.27|14995.18|14915.18|14995.25|14915.25|14994.24|14914.24|9
1728645310000|2024-10-11 11:15:10|14995.1|14915.1|14997.02|14917.02|14997.02|14917.02|14995.1|14915.1|10
1728645320000|2024-10-11 11:15:20|14997.39|14917.39|14996.89|14916.89|14997.83|14917.83|14996.88|14916.88|10
1728645330000|2024-10-11 11:15:30|14998.19|14918.19|14997.85|14917.85|14998.67|14918.67|14997.85|14917.85|10
1728645340000|2024-10-11 11:15:40|14997.52|14917.52|14997.61|14917.61|14997.64|14917.64|14997.41|14917.41|9
1728645350000|2024-10-11 11:15:50|14997.66|14917.66|14999.35|14919.35|14999.76|14919.76|14997.55|14917.55|9
1728645360000|2024-10-11 11:16:00|14999.61|14919.61|14999.79|14919.79|14999.88|14919.88|14999.54|14919.54|10
1728645370000|2024-10-11 11:16:10|14999.78|14919.78|14999.53|14919.53|14999.8|14919.8|14999.53|14919.53|9
1728645380000|2024-10-11 11:16:20|14999.81|14919.81|14999.55|14919.55|14999.81|14919.81|14999.54|14919.54|5
1728645390000|2024-10-11 11:16:30|14999.63|14919.63|14999.79|14919.79|14999.79|14919.79|14999.63|14919.63|4
1728645400000|2024-10-11 11:16:40|14999.8|14919.8|14999.91|14919.91|14999.91|14919.91|14999.8|14919.8|6
1728645410000|2024-10-11 11:16:50|15000.1|14920.1|15000.02|14920.02|15000.34|14920.34|15000.02|14920.02|7
1728645420000|2024-10-11 11:17:00|14999.67|14919.67|14999.7|14919.7|15000.02|14920.02|14999.42|14919.42|9
1728645430000|2024-10-11 11:17:10|14999.69|14919.69|14999.66|14919.66|14999.72|14919.72|14999.41|14919.41|8
1728645440000|2024-10-11 11:17:20|14999.7|14919.7|15000.26|14920.26|15000.26|14920.26|14999.7|14919.7|9
1728645450000|2024-10-11 11:17:30|15000.27|14920.27|15000.05|14920.05|15000.37|14920.37|14999.85|14919.85|10
1728645460000|2024-10-11 11:17:40|15000.06|14920.06|15001.07|14921.07|15001.11|14921.11|15000.06|14920.06|6
1728645470000|2024-10-11 11:17:50|15001.06|14921.06|15001.29|14921.29|15001.29|14921.29|15001.05|14921.05|3
1728645480000|2024-10-11 11:18:00|15001.27|14921.27|15000.26|14920.26|15001.27|14921.27|15000.21|14920.21|6
1728645490000|2024-10-11 11:18:10|15000.28|14920.28|15000.13|14920.13|15000.32|14920.32|15000.13|14920.13|8
1728645500000|2024-10-11 11:18:20|15000.14|14920.14|15000.23|14920.23|15000.26|14920.26|15000.09|14920.09|8
1728645510000|2024-10-11 11:18:30|15000.24|14920.24|15000.2|14920.2|15000.54|14920.54|15000.12|14920.12|9
1728645520000|2024-10-11 11:18:40|15000.21|14920.21|14998.09|14918.09|15000.21|14920.21|14998.09|14918.09|9
1728645530000|2024-10-11 11:18:50|14997.88|14917.88|14994.73|14914.73|14997.88|14917.88|14994.73|14914.73|10
1728645540000|2024-10-11 11:19:00|14994.74|14914.74|14995.07|14915.07|14995.07|14915.07|14994.28|14914.28|6
1728645550000|2024-10-11 11:19:10|14995.09|14915.09|14995.98|14915.98|14996.16|14916.16|14995.09|14915.09|8
1728645560000|2024-10-11 11:19:20|14996.11|14916.11|14995.88|14915.88|14996.24|14916.24|14995.52|14915.52|7
1728645570000|2024-10-11 11:19:30|14995.82|14915.82|14995.83|14915.83|14995.83|14915.83|14995.62|14915.62|7
1728645580000|2024-10-11 11:19:40|14995.82|14915.82|14996.95|14916.95|14996.95|14916.95|14995.53|14915.53|8
1728645590000|2024-10-11 11:19:50|14996.94|14916.94|14996.98|14916.98|14996.98|14916.98|14996.93|14916.93|4
1728645600000|2024-10-11 11:20:00|14996.99|14916.99|14996.98|14916.98|14997.72|14917.72|14996.69|14916.69|9
1728645610000|2024-10-11 11:20:10|14997.24|14917.24|15000.76|14920.76|15000.76|14920.76|14997.24|14917.24|9
1728645620000|2024-10-11 11:20:20|15000.9|14920.9|15000.8|14920.8|15000.98|14920.98|15000.8|14920.8|9
1728645630000|2024-10-11 11:20:30|15000.59|14920.59|15003.28|14923.28|15003.28|14923.28|15000.59|14920.59|8
1728645640000|2024-10-11 11:20:40|15005.73|14925.73|15010.55|14930.55|15010.55|14930.55|15005.73|14925.73|10
1728645650000|2024-10-11 11:20:50|15010.52|14930.52|15008.81|14928.81|15011.02|14931.02|15008.81|14928.81|9
1728645660000|2024-10-11 11:21:00|15007.42|14927.42|15005.24|14925.24|15007.42|14927.42|15005.11|14925.11|10
1728645670000|2024-10-11 11:21:10|15002.45|14922.45|14998.53|14918.53|15002.45|14922.45|14998.53|14918.53|10
1728645680000|2024-10-11 11:21:20|14998.47|14918.47|14998.69|14918.69|14998.97|14918.97|14998.42|14918.42|9
1728645690000|2024-10-11 11:21:30|14998.71|14918.71|15001.42|14921.42|15001.42|14921.42|14998.71|14918.71|10
1728645700000|2024-10-11 11:21:40|15001.43|14921.43|15003.06|14923.06|15003.06|14923.06|15000.74|14920.74|8
1728645710000|2024-10-11 11:21:50|15003.49|14923.49|15005.28|14925.28|15005.28|14925.28|15003.44|14923.44|9
1728645720000|2024-10-11 11:22:00|15005.14|14925.14|15005.43|14925.43|15005.78|14925.78|15005.14|14925.14|7
1728645730000|2024-10-11 11:22:10|15005.44|14925.44|15005.62|14925.62|15005.62|14925.62|15005.23|14925.23|8
1728645740000|2024-10-11 11:22:20|15005.61|14925.61|15005.79|14925.79|15005.79|14925.79|15005.61|14925.61|4
1728645750000|2024-10-11 11:22:30|15005.94|14925.94|15006.36|14926.36|15006.36|14926.36|15005.17|14925.17|8
1728645760000|2024-10-11 11:22:40|15006.41|14926.41|15005.72|14925.72|15006.64|14926.64|15005.72|14925.72|7
1728645770000|2024-10-11 11:22:50|15005.54|14925.54|15005.05|14925.05|15005.54|14925.54|15004.86|14924.86|5
1728645780000|2024-10-11 11:23:00|15004.64|14924.64|15003.03|14923.03|15004.64|14924.64|15003.03|14923.03|7
1728645790000|2024-10-11 11:23:10|15003.63|14923.63|15002.27|14922.27|15003.63|14923.63|15002.27|14922.27|9
1728645800000|2024-10-11 11:23:20|15002.71|14922.71|15003.14|14923.14|15003.14|14923.14|15002.71|14922.71|5
1728645810000|2024-10-11 11:23:30|15003.15|14923.15|15003.36|14923.36|15003.36|14923.36|15003.15|14923.15|4
1728645820000|2024-10-11 11:23:40|15003.38|14923.38|15003.58|14923.58|15003.74|14923.74|15003.38|14923.38|8
1728645830000|2024-10-11 11:23:50|15003.57|14923.57|15003.56|14923.56|15003.57|14923.57|15003.56|14923.56|2
1728645840000|2024-10-11 11:24:00|15003.99|14923.99|15002.93|14922.93|15005.03|14925.03|15002.67|14922.67|10
1728645850000|2024-10-11 11:24:10|15003.09|14923.09|15003.61|14923.61|15003.61|14923.61|15003.03|14923.03|9
1728645860000|2024-10-11 11:24:20|15003.64|14923.64|15003.69|14923.69|15003.69|14923.69|15003.64|14923.64|4
1728645870000|2024-10-11 11:24:30|15003.68|14923.68|15003.77|14923.77|15003.78|14923.78|15003.68|14923.68|7
1728645880000|2024-10-11 11:24:40|15003.78|14923.78|15003.75|14923.75|15003.79|14923.79|15003.75|14923.75|4
1728645890000|2024-10-11 11:24:50|15003.76|14923.76|15004.69|14924.69|15005.2|14925.2|15003.76|14923.76|6
1728645900000|2024-10-11 11:25:00|15004.68|14924.68|15005.33|14925.33|15005.33|14925.33|15004.68|14924.68|8
1728645910000|2024-10-11 11:25:10|15005.52|14925.52|15006.7|14926.7|15006.7|14926.7|15005.52|14925.52|9
1728645920000|2024-10-11 11:25:20|15006.71|14926.71|15007.11|14927.11|15007.11|14927.11|15006.71|14926.71|6
1728645930000|2024-10-11 11:25:30|15007.15|14927.15|15007.04|14927.04|15007.15|14927.15|15006.59|14926.59|9
1728645940000|2024-10-11 11:25:40|15008.24|14928.24|15007.73|14927.73|15008.24|14928.24|15007.7|14927.7|8
1728645950000|2024-10-11 11:25:50|15007.72|14927.72|15008.32|14928.32|15008.55|14928.55|15007.46|14927.46|9
1728645960000|2024-10-11 11:26:00|15008.39|14928.39|15007.81|14927.81|15008.39|14928.39|15007.81|14927.81|9
1728645970000|2024-10-11 11:26:10|15007.28|14927.28|15005.49|14925.49|15007.39|14927.39|15005.49|14925.49|7
1728645980000|2024-10-11 11:26:20|15005.27|14925.27|15006.4|14926.4|15006.4|14926.4|15005.19|14925.19|9
1728645990000|2024-10-11 11:26:30|15006.42|14926.42|15005.45|14925.45|15006.43|14926.43|15005.45|14925.45|8
1728646000000|2024-10-11 11:26:40|15005.4|14925.4|15005.36|14925.36|15005.58|14925.58|15005.36|14925.36|7
1728646010000|2024-10-11 11:26:50|15005.23|14925.23|15005.03|14925.03|15005.37|14925.37|15005.03|14925.03|7
1728646020000|2024-10-11 11:27:00|15005.61|14925.61|15006.02|14926.02|15006.02|14926.02|15005.33|14925.33|8
1728646030000|2024-10-11 11:27:10|15006.08|14926.08|15005.87|14925.87|15006.15|14926.15|15005.87|14925.87|7
1728646040000|2024-10-11 11:27:20|15006.3|14926.3|15007.31|14927.31|15007.31|14927.31|15006.3|14926.3|7
1728646050000|2024-10-11 11:27:30|15007.97|14927.97|15008.17|14928.17|15008.28|14928.28|15007.97|14927.97|7
1728646060000|2024-10-11 11:27:40|15008.28|14928.28|15008.2|14928.2|15008.33|14928.33|15008.16|14928.16|6
1728646070000|2024-10-11 11:27:50|15008.86|14928.86|15008.88|14928.88|15008.88|14928.88|15008.84|14928.84|5
1728646080000|2024-10-11 11:28:00|15008.38|14928.38|15008.25|14928.25|15008.5|14928.5|15008.25|14928.25|6
1728646090000|2024-10-11 11:28:10|15008.13|14928.13|15008.97|14928.97|15008.97|14928.97|15008.04|14928.04|8
1728646100000|2024-10-11 11:28:20|15008.89|14928.89|15007.03|14927.03|15008.93|14928.93|15007.03|14927.03|8
1728646110000|2024-10-11 11:28:30|15006.85|14926.85|15006.58|14926.58|15006.86|14926.86|15006.58|14926.58|7
1728646120000|2024-10-11 11:28:40|15006.57|14926.57|15006.82|14926.82|15006.82|14926.82|15006.17|14926.17|10
1728646130000|2024-10-11 11:28:50|15008.03|14928.03|15009.23|14929.23|15009.23|14929.23|15008.03|14928.03|10
1728646140000|2024-10-11 11:29:00|15009.04|14929.04|15007.54|14927.54|15009.05|14929.05|15007.54|14927.54|5
1728646150000|2024-10-11 11:29:10|15007.67|14927.67|15007.74|14927.74|15007.74|14927.74|15007.67|14927.67|5
1728646160000|2024-10-11 11:29:20|15006.95|14926.95|15005.23|14925.23|15007.03|14927.03|15005.23|14925.23|9
1728646170000|2024-10-11 11:29:30|15005.5|14925.5|15004.62|14924.62|15005.5|14925.5|15004.62|14924.62|4
1728646180000|2024-10-11 11:29:40|15004.19|14924.19|15003.68|14923.68|15004.2|14924.2|15003.48|14923.48|8
1728646190000|2024-10-11 11:29:50|15003.67|14923.67|15003.38|14923.38|15004|14924|15003.28|14923.28|10
1728646200000|2024-10-11 11:30:00|15002.22|14922.22|15004.16|14924.16|15004.16|14924.16|15002.22|14922.22|10
1728646210000|2024-10-11 11:30:10|15003.77|14923.77|15002.63|14922.63|15004.31|14924.31|15002.63|14922.63|8
1728646220000|2024-10-11 11:30:20|15002.64|14922.64|15004.84|14924.84|15004.84|14924.84|15002.5|14922.5|8
1728646230000|2024-10-11 11:30:30|15004.36|14924.36|15005|14925|15005.45|14925.45|15004.36|14924.36|9
1728646240000|2024-10-11 11:30:40|15005.01|14925.01|15008.31|14928.31|15008.31|14928.31|15004.44|14924.44|7
1728646250000|2024-10-11 11:30:50|15008.46|14928.46|15011.03|14931.03|15011.03|14931.03|15008.23|14928.23|8
1728646260000|2024-10-11 11:31:00|15011.08|14931.08|15011.63|14931.63|15012.33|14932.33|15011.02|14931.02|10
1728646270000|2024-10-11 11:31:10|15011.65|14931.65|15012.04|14932.04|15012.04|14932.04|15011.59|14931.59|8
1728646280000|2024-10-11 11:31:20|15012.11|14932.11|15015.95|14935.95|15016.36|14936.36|15012.11|14932.11|10
1728646290000|2024-10-11 11:31:30|15015.79|14935.79|15016.03|14936.03|15016.45|14936.45|15015.79|14935.79|9
1728646300000|2024-10-11 11:31:40|15016.15|14936.15|15021.33|14941.33|15021.33|14941.33|15016.15|14936.15|10
1728646310000|2024-10-11 11:31:50|15021.53|14941.53|15024.97|14944.97|15025.38|14945.38|15021.53|14941.53|10
1728646320000|2024-10-11 11:32:00|15024.9|14944.9|15025.5|14945.5|15025.84|14945.84|15024.9|14944.9|7
1728646330000|2024-10-11 11:32:10|15025.37|14945.37|15023.73|14943.73|15025.37|14945.37|15023.73|14943.73|9
1728646340000|2024-10-11 11:32:20|15023.71|14943.71|15022.63|14942.63|15024.21|14944.21|15021.96|14941.96|9
1728646350000|2024-10-11 11:32:30|15022.49|14942.49|15021.56|14941.56|15022.49|14942.49|15020.65|14940.65|8
1728646360000|2024-10-11 11:32:40|15021.5|14941.5|15022.37|14942.37|15022.37|14942.37|15021.48|14941.48|10
1728646370000|2024-10-11 11:32:50|15023.3|14943.3|15023.18|14943.18|15023.3|14943.3|15023.1|14943.1|7
1728646380000|2024-10-11 11:33:00|15023.2|14943.2|15024.15|14944.15|15024.16|14944.16|15023.03|14943.03|9
1728646390000|2024-10-11 11:33:10|15024.27|14944.27|15024.36|14944.36|15024.36|14944.36|15023.86|14943.86|8
1728646400000|2024-10-11 11:33:20|15024.37|14944.37|15023.99|14943.99|15024.37|14944.37|15023.99|14943.99|6
1728646410000|2024-10-11 11:33:30|15024|14944|15023.81|14943.81|15024|14944|15023.81|14943.81|7
1728646420000|2024-10-11 11:33:40|15023.83|14943.83|15023.8|14943.8|15024.01|14944.01|15023.27|14943.27|7
1728646430000|2024-10-11 11:33:50|15023.79|14943.79|15023.84|14943.84|15025.17|14945.17|15023.58|14943.58|7
1728646440000|2024-10-11 11:34:00|15023.56|14943.56|15021.25|14941.25|15023.69|14943.69|15021.15|14941.15|8
1728646450000|2024-10-11 11:34:10|15021.27|14941.27|15021.41|14941.41|15021.98|14941.98|15021.27|14941.27|9
1728646460000|2024-10-11 11:34:20|15021.42|14941.42|15021.97|14941.97|15022.08|14942.08|15020.9|14940.9|10
1728646470000|2024-10-11 11:34:30|15021.76|14941.76|15020.9|14940.9|15021.76|14941.76|15020.9|14940.9|6
1728646480000|2024-10-11 11:34:40|15020.91|14940.91|15019.97|14939.97|15020.91|14940.91|15019.97|14939.97|6
1728646490000|2024-10-11 11:34:50|15019.98|14939.98|15019.64|14939.64|15019.99|14939.99|15019.64|14939.64|9
1728646500000|2024-10-11 11:35:00|15018.64|14938.64|15018.26|14938.26|15018.64|14938.64|15018.26|14938.26|8
1728646510000|2024-10-11 11:35:10|15018.24|14938.24|15017.44|14937.44|15018.25|14938.25|15017.44|14937.44|5
1728646520000|2024-10-11 11:35:20|15017.43|14937.43|15019.39|14939.39|15019.6|14939.6|15017.33|14937.33|8
1728646530000|2024-10-11 11:35:30|15019.42|14939.42|15019.62|14939.62|15020.58|14940.58|15019.42|14939.42|9
1728646540000|2024-10-11 11:35:40|15019.57|14939.57|15018.83|14938.83|15020.19|14940.19|15018.83|14938.83|9
1728646550000|2024-10-11 11:35:50|15019.35|14939.35|15019.41|14939.41|15019.45|14939.45|15019.23|14939.23|7
1728646560000|2024-10-11 11:36:00|15019.4|14939.4|15020.55|14940.55|15020.55|14940.55|15019.4|14939.4|10
1728646570000|2024-10-11 11:36:10|15020.91|14940.91|15022.24|14942.24|15022.24|14942.24|15020.62|14940.62|10
1728646580000|2024-10-11 11:36:20|15022.22|14942.22|15023.37|14943.37|15023.38|14943.38|15022.22|14942.22|10
1728646590000|2024-10-11 11:36:30|15023.57|14943.57|15023.02|14943.02|15023.57|14943.57|15023.02|14943.02|8
1728646600000|2024-10-11 11:36:40|15023.43|14943.43|15023.74|14943.74|15023.74|14943.74|15023.12|14943.12|7
1728646610000|2024-10-11 11:36:50|15023.76|14943.76|15024.05|14944.05|15024.05|14944.05|15023.76|14943.76|8
1728646620000|2024-10-11 11:37:00|15023.85|14943.85|15023.7|14943.7|15023.86|14943.86|15023.69|14943.69|6
1728646630000|2024-10-11 11:37:10|15023.69|14943.69|15023.74|14943.74|15023.74|14943.74|15023.69|14943.69|6
1728646640000|2024-10-11 11:37:20|15023.94|14943.94|15024.75|14944.75|15024.76|14944.76|15023.94|14943.94|9
1728646650000|2024-10-11 11:37:30|15024.69|14944.69|15024.6|14944.6|15024.69|14944.69|15024.52|14944.52|7
1728646660000|2024-10-11 11:37:40|15024.06|14944.06|15024.03|14944.03|15024.06|14944.06|15024.03|14944.03|3
1728646670000|2024-10-11 11:37:50|15024.02|14944.02|15024.04|14944.04|15024.05|14944.05|15024.02|14944.02|4
1728646680000|2024-10-11 11:38:00|15024.03|14944.03|15024|14944|15024.27|14944.27|15024|14944|7
1728646690000|2024-10-11 11:38:10|15023.89|14943.89|15024.63|14944.63|15024.63|14944.63|15023.84|14943.84|9
1728646700000|2024-10-11 11:38:20|15024.62|14944.62|15022.79|14942.79|15024.62|14944.62|15022.79|14942.79|8
1728646710000|2024-10-11 11:38:30|15021.96|14941.96|15022.98|14942.98|15023.28|14943.28|15021.27|14941.27|10
1728646720000|2024-10-11 11:38:40|15022.72|14942.72|15021.48|14941.48|15022.72|14942.72|15021.46|14941.46|10
1728646730000|2024-10-11 11:38:50|15021.16|14941.16|15021.22|14941.22|15021.3|14941.3|15021.08|14941.08|9
1728646740000|2024-10-11 11:39:00|15021.25|14941.25|15022.04|14942.04|15022.06|14942.06|15021.25|14941.25|10
1728646750000|2024-10-11 11:39:10|15022.18|14942.18|15022.24|14942.24|15022.24|14942.24|15021.31|14941.31|9
1728646760000|2024-10-11 11:39:20|15022.45|14942.45|15023.01|14943.01|15023.01|14943.01|15022.45|14942.45|7
1728646770000|2024-10-11 11:39:30|15023.02|14943.02|15022.91|14942.91|15023.02|14943.02|15022.91|14942.91|2
1728646780000|2024-10-11 11:39:40|15022.99|14942.99|15022.96|14942.96|15023.22|14943.22|15022.96|14942.96|7
1728646790000|2024-10-11 11:39:50|15023.17|14943.17|15022.95|14942.95|15023.17|14943.17|15022.91|14942.91|7
1728646800000|2024-10-11 11:40:00|15022.94|14942.94|15022.76|14942.76|15022.99|14942.99|15022.76|14942.76|8
1728646810000|2024-10-11 11:40:10|15022.75|14942.75|15022.4|14942.4|15022.79|14942.79|15022.26|14942.26|10
1728646820000|2024-10-11 11:40:20|15022.41|14942.41|15021.74|14941.74|15022.41|14942.41|15021.74|14941.74|9
1728646830000|2024-10-11 11:40:30|15022.12|14942.12|15022|14942|15022.18|14942.18|15021.85|14941.85|8
1728646840000|2024-10-11 11:40:40|15021.98|14941.98|15022.63|14942.63|15022.63|14942.63|15021.98|14941.98|8
1728646850000|2024-10-11 11:40:50|15022.47|14942.47|15021.53|14941.53|15022.51|14942.51|15021.53|14941.53|6
1728646860000|2024-10-11 11:41:00|15021.97|14941.97|15021.99|14941.99|15022.14|14942.14|15021.96|14941.96|8
1728646870000|2024-10-11 11:41:10|15021.96|14941.96|15021.81|14941.81|15021.96|14941.96|15021.74|14941.74|7
1728646880000|2024-10-11 11:41:20|15021.8|14941.8|15021.87|14941.87|15021.88|14941.88|15021.74|14941.74|5
1728646890000|2024-10-11 11:41:30|15021.85|14941.85|15021.95|14941.95|15022.24|14942.24|15021.63|14941.63|8
1728646900000|2024-10-11 11:41:40|15021.94|14941.94|15021.87|14941.87|15022.14|14942.14|15021.8|14941.8|9
1728646910000|2024-10-11 11:41:50|15021.9|14941.9|15021.87|14941.87|15022.22|14942.22|15021.87|14941.87|6
1728646920000|2024-10-11 11:42:00|15021.7|14941.7|15019.68|14939.68|15021.77|14941.77|15019.68|14939.68|9
1728646930000|2024-10-11 11:42:10|15019.69|14939.69|15017.2|14937.2|15019.69|14939.69|15017.02|14937.02|9
1728646940000|2024-10-11 11:42:20|15017.19|14937.19|15014.76|14934.76|15017.19|14937.19|15014.76|14934.76|7
1728646950000|2024-10-11 11:42:30|15015.2|14935.2|15016.35|14936.35|15016.92|14936.92|15014.94|14934.94|8
1728646960000|2024-10-11 11:42:40|15016.37|14936.37|15014.96|14934.96|15016.38|14936.38|15014.81|14934.81|9
1728646970000|2024-10-11 11:42:50|15014.87|14934.87|15015.8|14935.8|15015.8|14935.8|15014.81|14934.81|10
1728646980000|2024-10-11 11:43:00|15015.71|14935.71|15014.99|14934.99|15015.71|14935.71|15014.86|14934.86|9
1728646990000|2024-10-11 11:43:10|15015.14|14935.14|15015.66|14935.66|15015.66|14935.66|15015.14|14935.14|6
1728647000000|2024-10-11 11:43:20|15016.09|14936.09|15016.08|14936.08|15016.09|14936.09|15015.63|14935.63|9
1728647010000|2024-10-11 11:43:30|15016.09|14936.09|15015.81|14935.81|15016.25|14936.25|15015.79|14935.79|7
1728647020000|2024-10-11 11:43:40|15016.32|14936.32|15016.26|14936.26|15016.36|14936.36|15016.23|14936.23|7
1728647030000|2024-10-11 11:43:50|15016.27|14936.27|15016.26|14936.26|15016.31|14936.31|15016.26|14936.26|6
1728647040000|2024-10-11 11:44:00|15017.64|14937.64|15017.48|14937.48|15017.64|14937.64|15017.42|14937.42|8
1728647050000|2024-10-11 11:44:10|15017.47|14937.47|15017.68|14937.68|15017.68|14937.68|15017.47|14937.47|8
1728647060000|2024-10-11 11:44:20|15017.69|14937.69|15017.6|14937.6|15017.81|14937.81|15017.57|14937.57|5
1728647070000|2024-10-11 11:44:30|15017.64|14937.64|15018.01|14938.01|15018.01|14938.01|15017.64|14937.64|8
1728647080000|2024-10-11 11:44:40|15018.03|14938.03|15018.2|14938.2|15018.24|14938.24|15018.03|14938.03|10
1728647090000|2024-10-11 11:44:50|15018.32|14938.32|15018.42|14938.42|15018.56|14938.56|15018.3|14938.3|7
1728647100000|2024-10-11 11:45:00|15018.36|14938.36|15018.6|14938.6|15018.6|14938.6|15018.26|14938.26|7
1728647110000|2024-10-11 11:45:10|15019.16|14939.16|15019.26|14939.26|15019.38|14939.38|15018.93|14938.93|9
1728647120000|2024-10-11 11:45:20|15019.3|14939.3|15019.88|14939.88|15020.09|14940.09|15019.3|14939.3|10
1728647130000|2024-10-11 11:45:30|15019.86|14939.86|15019.69|14939.69|15019.86|14939.86|15019.66|14939.66|4
1728647140000|2024-10-11 11:45:40|15019.7|14939.7|15019.3|14939.3|15019.71|14939.71|15019.24|14939.24|8
1728647150000|2024-10-11 11:45:50|15019.31|14939.31|15019.55|14939.55|15019.55|14939.55|15019.31|14939.31|6
1728647160000|2024-10-11 11:46:00|15019.54|14939.54|15020.03|14940.03|15020.03|14940.03|15019.54|14939.54|4
1728647170000|2024-10-11 11:46:10|15019.73|14939.73|15020.34|14940.34|15020.34|14940.34|15019.49|14939.49|7
1728647180000|2024-10-11 11:46:20|15020.39|14940.39|15019.12|14939.12|15020.58|14940.58|15019.12|14939.12|10
1728647190000|2024-10-11 11:46:30|15019.11|14939.11|15019.16|14939.16|15019.3|14939.3|15019.11|14939.11|7
1728647200000|2024-10-11 11:46:40|15019.19|14939.19|15020.58|14940.58|15020.58|14940.58|15019.19|14939.19|10
1728647210000|2024-10-11 11:46:50|15020.6|14940.6|15022.1|14942.1|15022.16|14942.16|15020.6|14940.6|10
1728647220000|2024-10-11 11:47:00|15021.86|14941.86|15022.01|14942.01|15022.04|14942.04|15021.86|14941.86|10
1728647230000|2024-10-11 11:47:10|15022.02|14942.02|15024.21|14944.21|15024.21|14944.21|15021.84|14941.84|9
1728647240000|2024-10-11 11:47:20|15024.23|14944.23|15024.38|14944.38|15024.51|14944.51|15024.13|14944.13|8
1728647250000|2024-10-11 11:47:30|15024.88|14944.88|15024.86|14944.86|15024.88|14944.88|15024.69|14944.69|7
1728647260000|2024-10-11 11:47:40|15024.87|14944.87|15025.04|14945.04|15025.04|14945.04|15024.87|14944.87|8
1728647270000|2024-10-11 11:47:50|15025.05|14945.05|15023.69|14943.69|15025.06|14945.06|15023.24|14943.24|9
1728647280000|2024-10-11 11:48:00|15023.71|14943.71|15023.43|14943.43|15023.71|14943.71|15023.33|14943.33|7
1728647290000|2024-10-11 11:48:10|15023.9|14943.9|15024.04|14944.04|15024.1|14944.1|15023.9|14943.9|7
1728647300000|2024-10-11 11:48:20|15024.05|14944.05|15024.58|14944.58|15024.63|14944.63|15024.05|14944.05|9
1728647310000|2024-10-11 11:48:30|15024.66|14944.66|15024.44|14944.44|15024.84|14944.84|15024.44|14944.44|8
1728647320000|2024-10-11 11:48:40|15025.01|14945.01|15024.93|14944.93|15025.01|14945.01|15024.74|14944.74|9
1728647330000|2024-10-11 11:48:50|15025.2|14945.2|15026.92|14946.92|15026.92|14946.92|15025.2|14945.2|10
1728647340000|2024-10-11 11:49:00|15027.12|14947.12|15027.27|14947.27|15027.27|14947.27|15027.12|14947.12|9
1728647350000|2024-10-11 11:49:10|15027.21|14947.21|15027.65|14947.65|15027.65|14947.65|15027.21|14947.21|7
1728647360000|2024-10-11 11:49:20|15027.64|14947.64|15027.73|14947.73|15027.99|14947.99|15027.62|14947.62|6
1728647370000|2024-10-11 11:49:30|15027.74|14947.74|15027.86|14947.86|15027.86|14947.86|15027.74|14947.74|9
1728647380000|2024-10-11 11:49:40|15027.84|14947.84|15027.81|14947.81|15027.84|14947.84|15027.81|14947.81|5
1728647390000|2024-10-11 11:49:50|15027.76|14947.76|15027.74|14947.74|15027.78|14947.78|15027.71|14947.71|7
1728647400000|2024-10-11 11:50:00|15028.12|14948.12|15028.73|14948.73|15028.95|14948.95|15028.12|14948.12|7
1728647410000|2024-10-11 11:50:10|15028.79|14948.79|15028.91|14948.91|15028.91|14948.91|15028.18|14948.18|9
1728647420000|2024-10-11 11:50:20|15029.25|14949.25|15031.19|14951.19|15031.19|14951.19|15029.25|14949.25|6
1728647430000|2024-10-11 11:50:30|15031.13|14951.13|15032.79|14952.79|15032.79|14952.79|15031.13|14951.13|8
1728647440000|2024-10-11 11:50:40|15032.81|14952.81|15032.56|14952.56|15032.81|14952.81|15032.56|14952.56|8
1728647450000|2024-10-11 11:50:50|15032.58|14952.58|15033.27|14953.27|15033.27|14953.27|15032.58|14952.58|7
1728647460000|2024-10-11 11:51:00|15033.28|14953.28|15033.56|14953.56|15033.56|14953.56|15033.28|14953.28|5
1728647470000|2024-10-11 11:51:10|15033.54|14953.54|15035.19|14955.19|15035.19|14955.19|15033.29|14953.29|7
1728647480000|2024-10-11 11:51:20|15035.22|14955.22|15034.93|14954.93|15035.53|14955.53|15034.77|14954.77|9
1728647490000|2024-10-11 11:51:30|15035.08|14955.08|15036.82|14956.82|15036.82|14956.82|15034.83|14954.83|8
1728647500000|2024-10-11 11:51:40|15036.67|14956.67|15035.42|14955.42|15036.77|14956.77|15035.17|14955.17|9
1728647510000|2024-10-11 11:51:50|15035.27|14955.27|15035.09|14955.09|15035.35|14955.35|15034.88|14954.88|10
1728647520000|2024-10-11 11:52:00|15035.04|14955.04|15033.84|14953.84|15035.04|14955.04|15033.7|14953.7|7
1728647530000|2024-10-11 11:52:10|15033.73|14953.73|15034.13|14954.13|15034.13|14954.13|15033.67|14953.67|8
1728647540000|2024-10-11 11:52:20|15033.92|14953.92|15033.82|14953.82|15033.92|14953.92|15033.66|14953.66|8
1728647550000|2024-10-11 11:52:30|15034.04|14954.04|15037.14|14957.14|15037.14|14957.14|15034.04|14954.04|9
1728647560000|2024-10-11 11:52:40|15037.12|14957.12|15035.35|14955.35|15037.12|14957.12|15035.33|14955.33|8
1728647570000|2024-10-11 11:52:50|15035.43|14955.43|15035.41|14955.41|15035.43|14955.43|15035.4|14955.4|4
1728647580000|2024-10-11 11:53:00|15035.4|14955.4|15036.32|14956.32|15036.34|14956.34|15035.4|14955.4|6
1728647590000|2024-10-11 11:53:10|15036.59|14956.59|15037.04|14957.04|15037.04|14957.04|15036.59|14956.59|8
1728647600000|2024-10-11 11:53:20|15037.09|14957.09|15036.89|14956.89|15038.62|14958.62|15036.89|14956.89|9
1728647610000|2024-10-11 11:53:30|15037.23|14957.23|15037.26|14957.26|15037.4|14957.4|15036.89|14956.89|9
1728647620000|2024-10-11 11:53:40|15037.67|14957.67|15037.76|14957.76|15037.76|14957.76|15037.3|14957.3|8
1728647630000|2024-10-11 11:53:50|15037.81|14957.81|15038.78|14958.78|15039.63|14959.63|15037.81|14957.81|9
1728647640000|2024-10-11 11:54:00|15038.79|14958.79|15037.58|14957.58|15038.79|14958.79|15037.58|14957.58|7
1728647650000|2024-10-11 11:54:10|15037.56|14957.56|15037.36|14957.36|15037.71|14957.71|15037.36|14957.36|9
1728647660000|2024-10-11 11:54:20|15036.97|14956.97|15036.51|14956.51|15036.97|14956.97|15036.51|14956.51|6
1728647670000|2024-10-11 11:54:30|15036.5|14956.5|15036.98|14956.98|15037.11|14957.11|15036.47|14956.47|9
1728647680000|2024-10-11 11:54:40|15037|14957|15036.71|14956.71|15037|14957|15036.62|14956.62|6
1728647690000|2024-10-11 11:54:50|15036.7|14956.7|15036.68|14956.68|15036.7|14956.7|15036.68|14956.68|5
1728647700000|2024-10-11 11:55:00|15036.69|14956.69|15035.88|14955.88|15036.69|14956.69|15035.33|14955.33|5
1728647710000|2024-10-11 11:55:10|15035.21|14955.21|15035.06|14955.06|15035.21|14955.21|15035.06|14955.06|6
1728647720000|2024-10-11 11:55:20|15035.03|14955.03|15034.78|14954.78|15035.03|14955.03|15034.41|14954.41|9
1728647730000|2024-10-11 11:55:30|15034.42|14954.42|15031.4|14951.4|15034.42|14954.42|15031.21|14951.21|8
1728647740000|2024-10-11 11:55:40|15031.22|14951.22|15030.76|14950.76|15031.22|14951.22|15030.76|14950.76|10
1728647750000|2024-10-11 11:55:50|15030.75|14950.75|15030.48|14950.48|15030.75|14950.75|15029.99|14949.99|5
1728647760000|2024-10-11 11:56:00|15030.43|14950.43|15027.86|14947.86|15030.46|14950.46|15027.75|14947.75|7
1728647770000|2024-10-11 11:56:10|15027.85|14947.85|15027.38|14947.38|15027.85|14947.85|15027.38|14947.38|9
1728647780000|2024-10-11 11:56:20|15027.37|14947.37|15026.83|14946.83|15027.37|14947.37|15026.83|14946.83|9
1728647790000|2024-10-11 11:56:30|15027.01|14947.01|15027.48|14947.48|15027.84|14947.84|15027.01|14947.01|7
1728647800000|2024-10-11 11:56:40|15027.3|14947.3|15027.33|14947.33|15027.95|14947.95|15027.29|14947.29|9
1728647810000|2024-10-11 11:56:50|15027.34|14947.34|15027.05|14947.05|15027.37|14947.37|15027.05|14947.05|4
1728647820000|2024-10-11 11:57:00|15026.68|14946.68|15026.19|14946.19|15026.68|14946.68|15026.19|14946.19|7
1728647830000|2024-10-11 11:57:10|15026.03|14946.03|15026.48|14946.48|15026.48|14946.48|15025.44|14945.44|9
1728647840000|2024-10-11 11:57:20|15026.62|14946.62|15026.22|14946.22|15026.62|14946.62|15026.22|14946.22|8
1728647850000|2024-10-11 11:57:30|15026.21|14946.21|15026.42|14946.42|15026.42|14946.42|15026.19|14946.19|9
1728647860000|2024-10-11 11:57:40|15026.55|14946.55|15026.5|14946.5|15026.68|14946.68|15026.47|14946.47|7
1728647870000|2024-10-11 11:57:50|15026.49|14946.49|15026.47|14946.47|15026.49|14946.49|15026.46|14946.46|6
1728647880000|2024-10-11 11:58:00|15026.46|14946.46|15026.27|14946.27|15026.46|14946.46|15026.1|14946.1|8
1728647890000|2024-10-11 11:58:10|15026.16|14946.16|15023.36|14943.36|15026.18|14946.18|15023.36|14943.36|7
1728647900000|2024-10-11 11:58:20|15022.13|14942.13|15022.43|14942.43|15022.43|14942.43|15021.6|14941.6|10
1728647910000|2024-10-11 11:58:30|15022.24|14942.24|15022.92|14942.92|15022.99|14942.99|15022.24|14942.24|10
1728647920000|2024-10-11 11:58:40|15023.09|14943.09|15021.05|14941.05|15023.11|14943.11|15021.05|14941.05|8
1728647930000|2024-10-11 11:58:50|15021.03|14941.03|15020.43|14940.43|15021.64|14941.64|15020.43|14940.43|9
1728647940000|2024-10-11 11:59:00|15020.42|14940.42|15020.39|14940.39|15020.48|14940.48|15020.39|14940.39|10
1728647950000|2024-10-11 11:59:10|15020.38|14940.38|15020.2|14940.2|15020.74|14940.74|15019.42|14939.42|8
1728647960000|2024-10-11 11:59:20|15020.18|14940.18|15020.37|14940.37|15020.37|14940.37|15019.95|14939.95|6
1728647970000|2024-10-11 11:59:30|15020.38|14940.38|15020.41|14940.41|15020.42|14940.42|15020.38|14940.38|4
1728647980000|2024-10-11 11:59:40|15020.42|14940.42|15020.17|14940.17|15020.42|14940.42|15020.17|14940.17|5
1728647990000|2024-10-11 11:59:50|15020.21|14940.21|15020.04|14940.04|15020.21|14940.21|15019.98|14939.98|9
1728648000000|2024-10-11 12:00:00|15020.01|14940.01|15021.01|14941.01|15021.16|14941.16|15019.96|14939.96|9
1728648010000|2024-10-11 12:00:10|15021.03|14941.03|15022.38|14942.38|15022.38|14942.38|15020.86|14940.86|10
1728648020000|2024-10-11 12:00:20|15023.08|14943.08|15023.86|14943.86|15023.86|14943.86|15022.9|14942.9|10
1728648030000|2024-10-11 12:00:30|15023.94|14943.94|15024.4|14944.4|15024.75|14944.75|15023.71|14943.71|10
1728648040000|2024-10-11 12:00:40|15024.92|14944.92|15023.25|14943.25|15024.92|14944.92|15022.97|14942.97|8
1728648050000|2024-10-11 12:00:50|15022.08|14942.08|15022.08|14942.08|15022.09|14942.09|15022.08|14942.08|3
1728648060000|2024-10-11 12:01:00|15022.91|14942.91|15019.62|14939.62|15023|14943|15019.62|14939.62|9
1728648070000|2024-10-11 12:01:10|15019.58|14939.58|15020.32|14940.32|15021.15|14941.15|15018.72|14938.72|10
1728648080000|2024-10-11 12:01:20|15020.31|14940.31|15019.42|14939.42|15020.31|14940.31|15019.42|14939.42|6
1728648090000|2024-10-11 12:01:30|15019.39|14939.39|15018.9|14938.9|15019.39|14939.39|15018.9|14938.9|4
1728648100000|2024-10-11 12:01:40|15018.89|14938.89|15016.68|14936.68|15018.89|14938.89|15016.68|14936.68|9
1728648110000|2024-10-11 12:01:50|15015.24|14935.24|15014.01|14934.01|15015.24|14935.24|15013.66|14933.66|9
1728648120000|2024-10-11 12:02:00|15014.42|14934.42|15014.05|14934.05|15014.42|14934.42|15013.82|14933.82|9
1728648130000|2024-10-11 12:02:10|15014.06|14934.06|15013.71|14933.71|15014.06|14934.06|15013.51|14933.51|5
1728648140000|2024-10-11 12:02:20|15012.63|14932.63|15014.02|14934.02|15015.06|14935.06|15012.58|14932.58|10
1728648150000|2024-10-11 12:02:30|15014.06|14934.06|15014.25|14934.25|15014.29|14934.29|15014.06|14934.06|9
1728648160000|2024-10-11 12:02:40|15014.24|14934.24|15014.27|14934.27|15014.32|14934.32|15014.22|14934.22|9
1728648170000|2024-10-11 12:02:50|15014.28|14934.28|15014.28|14934.28|15014.28|14934.28|15014.2|14934.2|9
1728648180000|2024-10-11 12:03:00|15014.29|14934.29|15018.68|14938.68|15018.68|14938.68|15014.27|14934.27|10
1728648190000|2024-10-11 12:03:10|15018.64|14938.64|15017.79|14937.79|15019.68|14939.68|15017.78|14937.78|9
1728648200000|2024-10-11 12:03:20|15017.76|14937.76|15017.89|14937.89|15018.4|14938.4|15017.76|14937.76|10
1728648210000|2024-10-11 12:03:30|15017.92|14937.92|15017.48|14937.48|15018.18|14938.18|15017.43|14937.43|9
1728648220000|2024-10-11 12:03:40|15017.43|14937.43|15016.9|14936.9|15017.43|14937.43|15016.76|14936.76|8
1728648230000|2024-10-11 12:03:50|15016.89|14936.89|15016.6|14936.6|15017.13|14937.13|15016.6|14936.6|8
1728648240000|2024-10-11 12:04:00|15016.62|14936.62|15014.8|14934.8|15017.05|14937.05|15014.8|14934.8|9
1728648250000|2024-10-11 12:04:10|15014.97|14934.97|15017.3|14937.3|15017.36|14937.36|15014.95|14934.95|9
1728648260000|2024-10-11 12:04:20|15017.27|14937.27|15018.48|14938.48|15018.49|14938.49|15017.26|14937.26|10
1728648270000|2024-10-11 12:04:30|15018.65|14938.65|15018.57|14938.57|15018.65|14938.65|15018.55|14938.55|8
1728648280000|2024-10-11 12:04:40|15018.53|14938.53|15018.6|14938.6|15018.8|14938.8|15018.53|14938.53|10
1728648290000|2024-10-11 12:04:50|15018.45|14938.45|15020.83|14940.83|15020.83|14940.83|15018.45|14938.45|7
1728648300000|2024-10-11 12:05:00|15020.9|14940.9|15021.42|14941.42|15021.42|14941.42|15020.56|14940.56|9
1728648310000|2024-10-11 12:05:10|15021.43|14941.43|15020.53|14940.53|15021.43|14941.43|15020.35|14940.35|9
1728648320000|2024-10-11 12:05:20|15020.62|14940.62|15020.86|14940.86|15020.87|14940.87|15020.62|14940.62|8
1728648330000|2024-10-11 12:05:30|15020.85|14940.85|15020.17|14940.17|15020.88|14940.88|15020.17|14940.17|8
1728648340000|2024-10-11 12:05:40|15021.69|14941.69|15023.67|14943.67|15023.67|14943.67|15021.69|14941.69|10
1728648350000|2024-10-11 12:05:50|15023.71|14943.71|15023.76|14943.76|15023.88|14943.88|15023.55|14943.55|10
1728648360000|2024-10-11 12:06:00|15023.78|14943.78|15024.06|14944.06|15024.06|14944.06|15023.78|14943.78|7
1728648370000|2024-10-11 12:06:10|15024.05|14944.05|15024.72|14944.72|15024.91|14944.91|15024.05|14944.05|9
1728648380000|2024-10-11 12:06:20|15024.69|14944.69|15025.22|14945.22|15025.22|14945.22|15024.67|14944.67|9
1728648390000|2024-10-11 12:06:30|15025.49|14945.49|15025.1|14945.1|15025.51|14945.51|15024.85|14944.85|9
1728648400000|2024-10-11 12:06:40|15025.35|14945.35|15025.03|14945.03|15025.35|14945.35|15025.03|14945.03|10
1728648410000|2024-10-11 12:06:50|15025.02|14945.02|15027.21|14947.21|15027.21|14947.21|15024.79|14944.79|9
1728648420000|2024-10-11 12:07:00|15027.18|14947.18|15027.52|14947.52|15027.53|14947.53|15026.79|14946.79|8
1728648430000|2024-10-11 12:07:10|15027.15|14947.15|15027.7|14947.7|15027.7|14947.7|15026.49|14946.49|9
1728648440000|2024-10-11 12:07:20|15027.62|14947.62|15027.51|14947.51|15027.62|14947.62|15027.16|14947.16|9
1728648450000|2024-10-11 12:07:30|15027.49|14947.49|15029.58|14949.58|15029.58|14949.58|15027.48|14947.48|10
1728648460000|2024-10-11 12:07:40|15030.37|14950.37|15031.73|14951.73|15032.12|14952.12|15030.28|14950.28|10
1728648470000|2024-10-11 12:07:50|15031.74|14951.74|15031.98|14951.98|15032.19|14952.19|15031.74|14951.74|8
1728648480000|2024-10-11 12:08:00|15032.02|14952.02|15032.54|14952.54|15032.54|14952.54|15032.02|14952.02|8
1728648490000|2024-10-11 12:08:10|15032.53|14952.53|15031.62|14951.62|15032.95|14952.95|15031.62|14951.62|10
1728648500000|2024-10-11 12:08:20|15031.77|14951.77|15030.56|14950.56|15031.77|14951.77|15030.05|14950.05|10
1728648510000|2024-10-11 12:08:30|15031.76|14951.76|15031.5|14951.5|15031.96|14951.96|15031.5|14951.5|10
1728648520000|2024-10-11 12:08:40|15031.52|14951.52|15033.22|14953.22|15033.22|14953.22|15031.51|14951.51|10
1728648530000|2024-10-11 12:08:50|15033.62|14953.62|15035.13|14955.13|15035.2|14955.2|15033.6|14953.6|10
1728648540000|2024-10-11 12:09:00|15034.41|14954.41|15034.98|14954.98|15035.1|14955.1|15034.41|14954.41|8
1728648550000|2024-10-11 12:09:10|15035.77|14955.77|15038.16|14958.16|15038.86|14958.86|15035.77|14955.77|9
1728648560000|2024-10-11 12:09:20|15038.17|14958.17|15038.76|14958.76|15039.57|14959.57|15038.17|14958.17|9
1728648570000|2024-10-11 12:09:30|15038.71|14958.71|15035.04|14955.04|15038.71|14958.71|15035.04|14955.04|10
1728648580000|2024-10-11 12:09:40|15035.08|14955.08|15034.66|14954.66|15035.1|14955.1|15034.66|14954.66|8
1728648590000|2024-10-11 12:09:50|15034.16|14954.16|15034.8|14954.8|15034.93|14954.93|15033.81|14953.81|10
1728648600000|2024-10-11 12:10:00|15034.78|14954.78|15035.9|14955.9|15036.1|14956.1|15034.62|14954.62|10
1728648610000|2024-10-11 12:10:10|15036.32|14956.32|15036.99|14956.99|15037.82|14957.82|15036.03|14956.03|10
1728648620000|2024-10-11 12:10:20|15037|14957|15037.06|14957.06|15037.11|14957.11|15037|14957|7
1728648630000|2024-10-11 12:10:30|15037.05|14957.05|15035.32|14955.32|15037.05|14957.05|15035.01|14955.01|10
1728648640000|2024-10-11 12:10:40|15035.22|14955.22|15036.14|14956.14|15037.06|14957.06|15035.22|14955.22|10
1728648650000|2024-10-11 12:10:50|15036.16|14956.16|15034.65|14954.65|15036.16|14956.16|15034.64|14954.64|8
1728648660000|2024-10-11 12:11:00|15034.46|14954.46|15036.31|14956.31|15036.31|14956.31|15034.27|14954.27|9
1728648670000|2024-10-11 12:11:10|15036.61|14956.61|15038.56|14958.56|15038.56|14958.56|15036.61|14956.61|10
1728648680000|2024-10-11 12:11:20|15038.54|14958.54|15043.3|14963.3|15044.12|14964.12|15038.54|14958.54|10
1728648690000|2024-10-11 12:11:30|15041.7|14961.7|15040.75|14960.75|15041.7|14961.7|15039.92|14959.92|10
1728648700000|2024-10-11 12:11:40|15040.74|14960.74|15041.72|14961.72|15041.72|14961.72|15040.74|14960.74|10
1728648710000|2024-10-11 12:11:50|15042.3|14962.3|15042.72|14962.72|15042.72|14962.72|15041.51|14961.51|9
1728648720000|2024-10-11 12:12:00|15042.71|14962.71|15043.1|14963.1|15043.1|14963.1|15042.69|14962.69|8
1728648730000|2024-10-11 12:12:10|15042.8|14962.8|15042.48|14962.48|15042.9|14962.9|15042.45|14962.45|10
1728648740000|2024-10-11 12:12:20|15042.46|14962.46|15041.16|14961.16|15042.66|14962.66|15041.16|14961.16|10
1728648750000|2024-10-11 12:12:30|15041.48|14961.48|15039.89|14959.89|15041.48|14961.48|15039.72|14959.72|9
1728648760000|2024-10-11 12:12:40|15039.84|14959.84|15040.56|14960.56|15040.57|14960.57|15039.69|14959.69|8
1728648770000|2024-10-11 12:12:50|15040.38|14960.38|15039.03|14959.03|15040.41|14960.41|15038.98|14958.98|9
1728648780000|2024-10-11 12:13:00|15039.05|14959.05|15040.21|14960.21|15041.15|14961.15|15039.05|14959.05|10
1728648790000|2024-10-11 12:13:10|15040.93|14960.93|15040.19|14960.19|15040.96|14960.96|15040.1|14960.1|10
1728648800000|2024-10-11 12:13:20|15040.32|14960.32|15040.11|14960.11|15040.32|14960.32|15040.11|14960.11|6
1728648810000|2024-10-11 12:13:30|15039.78|14959.78|15039.94|14959.94|15039.96|14959.96|15039.78|14959.78|7
1728648820000|2024-10-11 12:13:40|15039.93|14959.93|15037.98|14957.98|15039.93|14959.93|15037.98|14957.98|9
1728648830000|2024-10-11 12:13:50|15038.02|14958.02|15036.09|14956.09|15038.44|14958.44|15036.09|14956.09|10
1728648840000|2024-10-11 12:14:00|15035.43|14955.43|15035.18|14955.18|15035.7|14955.7|15034.88|14954.88|10
1728648850000|2024-10-11 12:14:10|15035.1|14955.1|15034.39|14954.39|15035.14|14955.14|15034.09|14954.09|10
1728648860000|2024-10-11 12:14:20|15034.74|14954.74|15032.58|14952.58|15034.74|14954.74|15032.58|14952.58|10
1728648870000|2024-10-11 12:14:30|15032.06|14952.06|15030.89|14950.89|15032.06|14952.06|15030.72|14950.72|10
1728648880000|2024-10-11 12:14:40|15030.71|14950.71|15030.08|14950.08|15030.71|14950.71|15029.52|14949.52|9
1728648890000|2024-10-11 12:14:50|15030.02|14950.02|15030.79|14950.79|15030.79|14950.79|15030.02|14950.02|10
1728648900000|2024-10-11 12:15:00|15030.89|14950.89|15030.47|14950.47|15031.7|14951.7|15030.37|14950.37|8
1728648910000|2024-10-11 12:15:10|15030.39|14950.39|15030.66|14950.66|15030.9|14950.9|15030.38|14950.38|9
1728648920000|2024-10-11 12:15:20|15030.67|14950.67|15030.08|14950.08|15030.67|14950.67|15030.08|14950.08|4
1728648930000|2024-10-11 12:15:30|15030.07|14950.07|15029.81|14949.81|15030.07|14950.07|15029.79|14949.79|7
1728648940000|2024-10-11 12:15:40|15029.75|14949.75|15029.25|14949.25|15029.77|14949.77|15029.15|14949.15|7
1728648950000|2024-10-11 12:15:50|15029.22|14949.22|15029.75|14949.75|15029.75|14949.75|15029.13|14949.13|9
1728648960000|2024-10-11 12:16:00|15029.7|14949.7|15030.24|14950.24|15030.26|14950.26|15029.53|14949.53|10
1728648970000|2024-10-11 12:16:10|15030.23|14950.23|15030.3|14950.3|15030.3|14950.3|15030.23|14950.23|6
1728648980000|2024-10-11 12:16:20|15029.75|14949.75|15029.08|14949.08|15029.75|14949.75|15029.08|14949.08|6
1728648990000|2024-10-11 12:16:30|15029.02|14949.02|15029.01|14949.01|15029.2|14949.2|15028.96|14948.96|8
1728649000000|2024-10-11 12:16:40|15029|14949|15028.66|14948.66|15029.01|14949.01|15028.66|14948.66|8
1728649010000|2024-10-11 12:16:50|15028.65|14948.65|15029.44|14949.44|15029.44|14949.44|15028.64|14948.64|7
1728649020000|2024-10-11 12:17:00|15029.55|14949.55|15029.52|14949.52|15029.67|14949.67|15029.04|14949.04|10
1728649030000|2024-10-11 12:17:10|15029.16|14949.16|15028.5|14948.5|15029.72|14949.72|15028.18|14948.18|10
1728649040000|2024-10-11 12:17:20|15027.92|14947.92|15029.54|14949.54|15029.54|14949.54|15027.92|14947.92|8
1728649050000|2024-10-11 12:17:30|15029.3|14949.3|15029.2|14949.2|15029.57|14949.57|15028.86|14948.86|10
1728649060000|2024-10-11 12:17:40|15029.39|14949.39|15029.89|14949.89|15029.89|14949.89|15029.26|14949.26|9
1728649070000|2024-10-11 12:17:50|15029.74|14949.74|15030.02|14950.02|15030.37|14950.37|15029.66|14949.66|9
1728649080000|2024-10-11 12:18:00|15029.94|14949.94|15029.13|14949.13|15030.21|14950.21|15029.1|14949.1|8
1728649090000|2024-10-11 12:18:10|15029.12|14949.12|15028.53|14948.53|15029.12|14949.12|15028.53|14948.53|7
1728649100000|2024-10-11 12:18:20|15028.97|14948.97|15026.97|14946.97|15028.97|14948.97|15026.97|14946.97|8
1728649110000|2024-10-11 12:18:30|15026.91|14946.91|15024.83|14944.83|15026.91|14946.91|15023.6|14943.6|10
1728649120000|2024-10-11 12:18:40|15024.84|14944.84|15023.63|14943.63|15024.85|14944.85|15023.28|14943.28|9
1728649130000|2024-10-11 12:18:50|15023.68|14943.68|15023|14943|15023.68|14943.68|15022.84|14942.84|9
1728649140000|2024-10-11 12:19:00|15023.17|14943.17|15023.09|14943.09|15023.36|14943.36|15022.72|14942.72|8
1728649150000|2024-10-11 12:19:10|15023.13|14943.13|15023.07|14943.07|15023.16|14943.16|15023.07|14943.07|10
1728649160000|2024-10-11 12:19:20|15022.63|14942.63|15023.6|14943.6|15025.01|14945.01|15022.23|14942.23|10
1728649170000|2024-10-11 12:19:30|15023.65|14943.65|15023.79|14943.79|15023.91|14943.91|15023.29|14943.29|9
1728649180000|2024-10-11 12:19:40|15023.76|14943.76|15023.77|14943.77|15024.03|14944.03|15023.59|14943.59|9
1728649190000|2024-10-11 12:19:50|15024.05|14944.05|15024.25|14944.25|15024.25|14944.25|15023.74|14943.74|7
1728649200000|2024-10-11 12:20:00|15023.82|14943.82|15024.11|14944.11|15024.11|14944.11|15023.82|14943.82|8
1728649210000|2024-10-11 12:20:10|15024.09|14944.09|15024.28|14944.28|15024.3|14944.3|15024.06|14944.06|10
1728649220000|2024-10-11 12:20:20|15024.29|14944.29|15026.85|14946.85|15026.85|14946.85|15024.14|14944.14|8
1728649230000|2024-10-11 12:20:30|15026.87|14946.87|15027.01|14947.01|15027.07|14947.07|15026.87|14946.87|10
1728649240000|2024-10-11 12:20:40|15028.85|14948.85|15028.76|14948.76|15028.85|14948.85|15028.76|14948.76|5
1728649250000|2024-10-11 12:20:50|15028.73|14948.73|15028.95|14948.95|15028.95|14948.95|15028.72|14948.72|6
1728649260000|2024-10-11 12:21:00|15028.91|14948.91|15030.57|14950.57|15030.57|14950.57|15028.91|14948.91|9
1728649270000|2024-10-11 12:21:10|15030.62|14950.62|15032.2|14952.2|15032.2|14952.2|15030.62|14950.62|10
1728649280000|2024-10-11 12:21:20|15031.49|14951.49|15031.14|14951.14|15031.8|14951.8|15031.14|14951.14|9
1728649290000|2024-10-11 12:21:30|15031.13|14951.13|15031.43|14951.43|15031.43|14951.43|15031.13|14951.13|9
1728649300000|2024-10-11 12:21:40|15030.97|14950.97|15031.44|14951.44|15031.45|14951.45|15030.95|14950.95|10
1728649310000|2024-10-11 12:21:50|15031.48|14951.48|15032.79|14952.79|15032.85|14952.85|15031.47|14951.47|9
1728649320000|2024-10-11 12:22:00|15033.36|14953.36|15033.88|14953.88|15033.88|14953.88|15032.8|14952.8|8
1728649330000|2024-10-11 12:22:10|15034.25|14954.25|15035.17|14955.17|15035.17|14955.17|15034.25|14954.25|10
1728649340000|2024-10-11 12:22:20|15035.15|14955.15|15033.33|14953.33|15035.61|14955.61|15033.33|14953.33|10
1728649350000|2024-10-11 12:22:30|15032.8|14952.8|15032.85|14952.85|15033.44|14953.44|15032.67|14952.67|9
1728649360000|2024-10-11 12:22:40|15032.64|14952.64|15030.98|14950.98|15032.64|14952.64|15030.88|14950.88|10
1728649370000|2024-10-11 12:22:50|15030.96|14950.96|15032.71|14952.71|15032.71|14952.71|15030.72|14950.72|9
1728649380000|2024-10-11 12:23:00|15032.4|14952.4|15026.94|14946.94|15032.4|14952.4|15026.94|14946.94|10
1728649390000|2024-10-11 12:23:10|15026.02|14946.02|15025.72|14945.72|15026.02|14946.02|15025.72|14945.72|8
1728649400000|2024-10-11 12:23:20|15025.71|14945.71|15022.78|14942.78|15025.71|14945.71|15022.78|14942.78|10
1728649410000|2024-10-11 12:23:30|15022.81|14942.81|15020.57|14940.57|15022.81|14942.81|15019.67|14939.67|10
1728649420000|2024-10-11 12:23:40|15020.5|14940.5|15016.12|14936.12|15020.5|14940.5|15016.12|14936.12|9
1728649430000|2024-10-11 12:23:50|15015.62|14935.62|15015.35|14935.35|15015.62|14935.62|15014.88|14934.88|9
1728649440000|2024-10-11 12:24:00|15015.56|14935.56|15018.99|14938.99|15018.99|14938.99|15015.56|14935.56|9
1728649450000|2024-10-11 12:24:10|15019.09|14939.09|15022.3|14942.3|15022.55|14942.55|15018.98|14938.98|10
1728649460000|2024-10-11 12:24:20|15022.31|14942.31|15020.04|14940.04|15022.33|14942.33|15019.93|14939.93|10
1728649470000|2024-10-11 12:24:30|15020.03|14940.03|15021.27|14941.27|15021.78|14941.78|15020.03|14940.03|9
1728649480000|2024-10-11 12:24:40|15021.25|14941.25|15021.19|14941.19|15021.26|14941.26|15021.02|14941.02|7
1728649490000|2024-10-11 12:24:50|15020.74|14940.74|15021.08|14941.08|15021.2|14941.2|15020.72|14940.72|7
1728649500000|2024-10-11 12:25:00|15021.44|14941.44|15022.83|14942.83|15022.83|14942.83|15021.43|14941.43|7
1728649510000|2024-10-11 12:25:10|15022.84|14942.84|15023.73|14943.73|15023.73|14943.73|15022.84|14942.84|7
1728649520000|2024-10-11 12:25:20|15023.17|14943.17|15023.51|14943.51|15023.65|14943.65|15023.17|14943.17|10
1728649530000|2024-10-11 12:25:30|15023.46|14943.46|15023.74|14943.74|15023.83|14943.83|15023.46|14943.46|8
1728649540000|2024-10-11 12:25:40|15023.78|14943.78|15023.54|14943.54|15023.78|14943.78|15023.54|14943.54|6
1728649550000|2024-10-11 12:25:50|15023.52|14943.52|15023.47|14943.47|15023.52|14943.52|15023.47|14943.47|3
1728649560000|2024-10-11 12:26:00|15023.44|14943.44|15023.66|14943.66|15024.13|14944.13|15023.44|14943.44|6
1728649570000|2024-10-11 12:26:10|15023.69|14943.69|15024.24|14944.24|15024.3|14944.3|15023.69|14943.69|10
1728649580000|2024-10-11 12:26:20|15024.23|14944.23|15024.31|14944.31|15024.36|14944.36|15024.23|14944.23|9
1728649590000|2024-10-11 12:26:30|15023.93|14943.93|15024.3|14944.3|15024.32|14944.32|15023.93|14943.93|3
1728649600000|2024-10-11 12:26:40|15024.36|14944.36|15024.42|14944.42|15024.42|14944.42|15024.15|14944.15|7
1728649610000|2024-10-11 12:26:50|15024.44|14944.44|15024.47|14944.47|15024.69|14944.69|15024.44|14944.44|6
1728649620000|2024-10-11 12:27:00|15024.51|14944.51|15024.29|14944.29|15024.7|14944.7|15024.29|14944.29|6
1728649630000|2024-10-11 12:27:10|15024.3|14944.3|15024.3|14944.3|15024.44|14944.44|15024.3|14944.3|6
1728649640000|2024-10-11 12:27:20|15024.29|14944.29|15025.57|14945.57|15025.57|14945.57|15024.15|14944.15|9
1728649650000|2024-10-11 12:27:30|15025.58|14945.58|15025.93|14945.93|15025.93|14945.93|15025.58|14945.58|7
1728649660000|2024-10-11 12:27:40|15026.31|14946.31|15027.63|14947.63|15027.66|14947.66|15026.3|14946.3|8
1728649670000|2024-10-11 12:27:50|15027.59|14947.59|15030.16|14950.16|15030.16|14950.16|15027.16|14947.16|10
1728649680000|2024-10-11 12:28:00|15030.39|14950.39|15033.2|14953.2|15033.25|14953.25|15030.39|14950.39|10
1728649690000|2024-10-11 12:28:10|15032.87|14952.87|15034.68|14954.68|15035.3|14955.3|15032.53|14952.53|10
1728649700000|2024-10-11 12:28:20|15034.87|14954.87|15034.62|14954.62|15035.49|14955.49|15034.62|14954.62|9
1728649710000|2024-10-11 12:28:30|15034.65|14954.65|15035.19|14955.19|15035.19|14955.19|15034.65|14954.65|9
1728649720000|2024-10-11 12:28:40|15035.2|14955.2|15036.81|14956.81|15036.81|14956.81|15035.2|14955.2|8
1728649730000|2024-10-11 12:28:50|15037.32|14957.32|15038.38|14958.38|15038.61|14958.61|15037.32|14957.32|10
1728649740000|2024-10-11 12:29:00|15038.31|14958.31|15038.74|14958.74|15038.74|14958.74|15037.28|14957.28|9
1728649750000|2024-10-11 12:29:10|15038.14|14958.14|15037.63|14957.63|15038.16|14958.16|15037.63|14957.63|7
1728649760000|2024-10-11 12:29:20|15037.08|14957.08|15037.81|14957.81|15037.81|14957.81|15036.71|14956.71|8
1728649770000|2024-10-11 12:29:30|15038.28|14958.28|15041.65|14961.65|15041.65|14961.65|15038.06|14958.06|10
1728649780000|2024-10-11 12:29:40|15041.11|14961.11|15040.04|14960.04|15041.45|14961.45|15040.04|14960.04|9
1728649790000|2024-10-11 12:29:50|15040.45|14960.45|15040.11|14960.11|15040.45|14960.45|15040.05|14960.05|10
1728649800000|2024-10-11 12:30:00|15040.12|14960.12|15073.4|14993.4|15078.16|14998.16|15040.12|14960.12|8
1728649810000|2024-10-11 12:30:10|15073.33|14993.33|15063.91|14983.91|15073.33|14993.33|15063.91|14983.91|10
1728649820000|2024-10-11 12:30:20|15064.06|14984.06|15059.36|14979.36|15064.06|14984.06|15054.77|14974.77|10
1728649830000|2024-10-11 12:30:30|15060.06|14980.06|15063.8|14983.8|15064.99|14984.99|15059.06|14979.06|10
1728649840000|2024-10-11 12:30:40|15064.22|14984.22|15061.73|14981.73|15064.22|14984.22|15061.63|14981.63|10
1728649850000|2024-10-11 12:30:50|15062.51|14982.51|15061.97|14981.97|15063.67|14983.67|15061.97|14981.97|10
1728649860000|2024-10-11 12:31:00|15061.01|14981.01|15060.67|14980.67|15061.91|14981.91|15058.92|14978.92|10
1728649870000|2024-10-11 12:31:10|15061.14|14981.14|15059.98|14979.98|15062.48|14982.48|15059.98|14979.98|10
1728649880000|2024-10-11 12:31:20|15060.53|14980.53|15063.33|14983.33|15063.66|14983.66|15060.53|14980.53|10
1728649890000|2024-10-11 12:31:30|15062.51|14982.51|15062.46|14982.46|15063.44|14983.44|15061.62|14981.62|10
1728649900000|2024-10-11 12:31:40|15063.33|14983.33|15066.32|14986.32|15066.69|14986.69|15063.33|14983.33|10
1728649910000|2024-10-11 12:31:50|15067.7|14987.7|15066.02|14986.02|15070.68|14990.68|15066.01|14986.01|10
1728649920000|2024-10-11 12:32:00|15066.06|14986.06|15062.24|14982.24|15066.51|14986.51|15062.03|14982.03|10
1728649930000|2024-10-11 12:32:10|15062.48|14982.48|15063.79|14983.79|15063.79|14983.79|15061.04|14981.04|10
1728649940000|2024-10-11 12:32:20|15063.65|14983.65|15063.44|14983.44|15063.65|14983.65|15061.67|14981.67|9
1728649950000|2024-10-11 12:32:30|15062.78|14982.78|15064.31|14984.31|15064.37|14984.37|15061.99|14981.99|10
1728649960000|2024-10-11 12:32:40|15063.94|14983.94|15068.46|14988.46|15068.46|14988.46|15063.94|14983.94|9
1728649970000|2024-10-11 12:32:50|15066.83|14986.83|15069.05|14989.05|15069.05|14989.05|15066.83|14986.83|9
1728649980000|2024-10-11 12:33:00|15068.85|14988.85|15068.52|14988.52|15070.12|14990.12|15067.73|14987.73|10
1728649990000|2024-10-11 12:33:10|15068.51|14988.51|15070.09|14990.09|15070.47|14990.47|15068.12|14988.12|9
1728650000000|2024-10-11 12:33:20|15070.08|14990.08|15070.49|14990.49|15071.91|14991.91|15070.06|14990.06|9
1728650010000|2024-10-11 12:33:30|15071.29|14991.29|15071.84|14991.84|15073.05|14993.05|15071.29|14991.29|10
1728650020000|2024-10-11 12:33:40|15071.64|14991.64|15071.1|14991.1|15072.23|14992.23|15071.1|14991.1|10
1728650030000|2024-10-11 12:33:50|15070.9|14990.9|15071.3|14991.3|15072.59|14992.59|15070.74|14990.74|10
1728650040000|2024-10-11 12:34:00|15071.31|14991.31|15072.7|14992.7|15072.98|14992.98|15071.29|14991.29|9
1728650050000|2024-10-11 12:34:10|15073.4|14993.4|15073.84|14993.84|15074.34|14994.34|15073.4|14993.4|10
1728650060000|2024-10-11 12:34:20|15073.93|14993.93|15076.6|14996.6|15076.6|14996.6|15073.93|14993.93|10
1728650070000|2024-10-11 12:34:30|15076.15|14996.15|15081.64|15001.64|15083.19|15003.19|15075.6|14995.6|10
1728650080000|2024-10-11 12:34:40|15079.88|14999.88|15081.73|15001.73|15082.03|15002.03|15079.88|14999.88|10
1728650090000|2024-10-11 12:34:50|15081.72|15001.72|15076.14|14996.14|15081.72|15001.72|15075.12|14995.12|10
1728650100000|2024-10-11 12:35:00|15077.09|14997.09|15079.48|14999.48|15080.44|15000.44|15075.44|14995.44|10
1728650110000|2024-10-11 12:35:10|15078.93|14998.93|15080.01|15000.01|15080.09|15000.09|15078.93|14998.93|10
1728650120000|2024-10-11 12:35:20|15079.4|14999.4|15076.45|14996.45|15079.4|14999.4|15076.03|14996.03|10
1728650130000|2024-10-11 12:35:30|15076.73|14996.73|15075.82|14995.82|15076.73|14996.73|15075.75|14995.75|10
1728650140000|2024-10-11 12:35:40|15075.85|14995.85|15075.89|14995.89|15075.97|14995.97|15075.36|14995.36|10
1728650150000|2024-10-11 12:35:50|15075.85|14995.85|15075.92|14995.92|15075.92|14995.92|15075.51|14995.51|10
1728650160000|2024-10-11 12:36:00|15075.74|14995.74|15071.03|14991.03|15076.43|14996.43|15071.03|14991.03|10
1728650170000|2024-10-11 12:36:10|15070.71|14990.71|15071.65|14991.65|15071.65|14991.65|15070.3|14990.3|9
1728650180000|2024-10-11 12:36:20|15071.39|14991.39|15071.37|14991.37|15071.39|14991.39|15070.47|14990.47|9
1728650190000|2024-10-11 12:36:30|15071.47|14991.47|15075.53|14995.53|15075.53|14995.53|15071.47|14991.47|10
1728650200000|2024-10-11 12:36:40|15074.79|14994.79|15074.22|14994.22|15074.79|14994.79|15073.22|14993.22|9
1728650210000|2024-10-11 12:36:50|15074.43|14994.43|15073.84|14993.84|15074.43|14994.43|15073.84|14993.84|10
1728650220000|2024-10-11 12:37:00|15073.73|14993.73|15068.78|14988.78|15073.73|14993.73|15068.78|14988.78|10
1728650230000|2024-10-11 12:37:10|15068.43|14988.43|15067.92|14987.92|15069.71|14989.71|15067.92|14987.92|10
1728650240000|2024-10-11 12:37:20|15067.65|14987.65|15066.88|14986.88|15067.65|14987.65|15066.38|14986.38|8
1728650250000|2024-10-11 12:37:30|15066.98|14986.98|15067.28|14987.28|15067.28|14987.28|15066.98|14986.98|9
1728650260000|2024-10-11 12:37:40|15067.14|14987.14|15069|14989|15069.02|14989.02|15067.11|14987.11|8
1728650270000|2024-10-11 12:37:50|15068.78|14988.78|15067.73|14987.73|15068.78|14988.78|15067.63|14987.63|10
1728650280000|2024-10-11 12:38:00|15068.23|14988.23|15066.58|14986.58|15068.23|14988.23|15066.54|14986.54|10
1728650290000|2024-10-11 12:38:10|15066.76|14986.76|15065.61|14985.61|15066.85|14986.85|15065.61|14985.61|9
1728650300000|2024-10-11 12:38:20|15062.74|14982.74|15060.33|14980.33|15062.74|14982.74|15060.33|14980.33|10
1728650310000|2024-10-11 12:38:30|15060.44|14980.44|15057.8|14977.8|15060.44|14980.44|15057.8|14977.8|10
1728650320000|2024-10-11 12:38:40|15057.87|14977.87|15058.51|14978.51|15058.51|14978.51|15057.18|14977.18|10
1728650330000|2024-10-11 12:38:50|15058.72|14978.72|15057.93|14977.93|15058.72|14978.72|15057.93|14977.93|9
1728650340000|2024-10-11 12:39:00|15057.87|14977.87|15057.81|14977.81|15057.87|14977.87|15057.73|14977.73|9
1728650350000|2024-10-11 12:39:10|15058.06|14978.06|15051.94|14971.94|15058.13|14978.13|15051.94|14971.94|9
1728650360000|2024-10-11 12:39:20|15049.28|14969.28|15049.51|14969.51|15049.78|14969.78|15049.19|14969.19|9
1728650370000|2024-10-11 12:39:30|15049.52|14969.52|15049.68|14969.68|15049.69|14969.69|15048.87|14968.87|8
1728650380000|2024-10-11 12:39:40|15049.66|14969.66|15048.98|14968.98|15049.91|14969.91|15048.98|14968.98|7
1728650390000|2024-10-11 12:39:50|15049.41|14969.41|15046.84|14966.84|15049.51|14969.51|15046.84|14966.84|9
1728650400000|2024-10-11 12:40:00|15046.82|14966.82|15042.33|14962.33|15047.4|14967.4|15042.33|14962.33|9
1728650410000|2024-10-11 12:40:10|15042.65|14962.65|15034.96|14954.96|15042.65|14962.65|15034.96|14954.96|10
1728650420000|2024-10-11 12:40:20|15034.48|14954.48|15027.35|14947.35|15034.48|14954.48|15026.92|14946.92|10
1728650430000|2024-10-11 12:40:30|15027.17|14947.17|15027.97|14947.97|15028.54|14948.54|15026.92|14946.92|9
1728650440000|2024-10-11 12:40:40|15027.54|14947.54|15025.81|14945.81|15027.84|14947.84|15025.81|14945.81|8
1728650450000|2024-10-11 12:40:50|15025.82|14945.82|15023.52|14943.52|15025.82|14945.82|15023.52|14943.52|10
1728650460000|2024-10-11 12:41:00|15022.93|14942.93|15021.64|14941.64|15022.93|14942.93|15020.9|14940.9|10
1728650470000|2024-10-11 12:41:10|15021.52|14941.52|15023.48|14943.48|15023.61|14943.61|15021.33|14941.33|10
1728650480000|2024-10-11 12:41:20|15023.21|14943.21|15023.59|14943.59|15023.63|14943.63|15023.11|14943.11|10
1728650490000|2024-10-11 12:41:30|15023.29|14943.29|15023.37|14943.37|15023.98|14943.98|15023.11|14943.11|8
1728650500000|2024-10-11 12:41:40|15023.62|14943.62|15023.47|14943.47|15023.84|14943.84|15023.46|14943.46|10
1728650510000|2024-10-11 12:41:50|15023.75|14943.75|15023.48|14943.48|15023.75|14943.75|15023.39|14943.39|8
1728650520000|2024-10-11 12:42:00|15023.44|14943.44|15019.68|14939.68|15023.61|14943.61|15016.82|14936.82|10
1728650530000|2024-10-11 12:42:10|15019.65|14939.65|15020.43|14940.43|15020.45|14940.45|15019.65|14939.65|8
1728650540000|2024-10-11 12:42:20|15020.6|14940.6|15023.21|14943.21|15023.21|14943.21|15020.6|14940.6|10
1728650550000|2024-10-11 12:42:30|15023.25|14943.25|15023.64|14943.64|15023.64|14943.64|15022.99|14942.99|10
1728650560000|2024-10-11 12:42:40|15023.63|14943.63|15025.16|14945.16|15025.16|14945.16|15023.6|14943.6|10
1728650570000|2024-10-11 12:42:50|15026.14|14946.14|15026.09|14946.09|15027.43|14947.43|15025.84|14945.84|9
1728650580000|2024-10-11 12:43:00|15025.89|14945.89|15029.58|14949.58|15030.24|14950.24|15025.89|14945.89|10
1728650590000|2024-10-11 12:43:10|15031.32|14951.32|15030.72|14950.72|15031.64|14951.64|15029.78|14949.78|10
1728650600000|2024-10-11 12:43:20|15030.56|14950.56|15030.51|14950.51|15030.78|14950.78|15030.37|14950.37|8
1728650610000|2024-10-11 12:43:30|15030.6|14950.6|15028.79|14948.79|15030.64|14950.64|15028.79|14948.79|9
1728650620000|2024-10-11 12:43:40|15028.86|14948.86|15028.38|14948.38|15028.86|14948.86|15028.15|14948.15|9
1728650630000|2024-10-11 12:43:50|15028.33|14948.33|15026.2|14946.2|15028.42|14948.42|15026.2|14946.2|9
1728650640000|2024-10-11 12:44:00|15025.61|14945.61|15021.5|14941.5|15025.61|14945.61|15021.5|14941.5|10
1728650650000|2024-10-11 12:44:10|15021.45|14941.45|15021.47|14941.47|15021.93|14941.93|15021.45|14941.45|10
1728650660000|2024-10-11 12:44:20|15021.37|14941.37|15023.14|14943.14|15023.14|14943.14|15021.35|14941.35|8
1728650670000|2024-10-11 12:44:30|15023.03|14943.03|15026.02|14946.02|15026.02|14946.02|15023.03|14943.03|9
1728650680000|2024-10-11 12:44:40|15025.99|14945.99|15027.46|14947.46|15027.46|14947.46|15025.99|14945.99|10
1728650690000|2024-10-11 12:44:50|15029.46|14949.46|15028.04|14948.04|15029.46|14949.46|15028.04|14948.04|9
1728650700000|2024-10-11 12:45:00|15027.18|14947.18|15025.72|14945.72|15027.53|14947.53|15025.29|14945.29|10
1728650710000|2024-10-11 12:45:10|15025.62|14945.62|15028.05|14948.05|15028.05|14948.05|15025.25|14945.25|9
1728650720000|2024-10-11 12:45:20|15028.12|14948.12|15031.23|14951.23|15031.23|14951.23|15028.12|14948.12|9
1728650730000|2024-10-11 12:45:30|15031.24|14951.24|15031.3|14951.3|15031.64|14951.64|15030.85|14950.85|9
1728650740000|2024-10-11 12:45:40|15031.14|14951.14|15031.44|14951.44|15031.5|14951.5|15031.14|14951.14|8
1728650750000|2024-10-11 12:45:50|15031.43|14951.43|15032.19|14952.19|15032.2|14952.2|15031.43|14951.43|8
1728650760000|2024-10-11 12:46:00|15030.97|14950.97|15031.66|14951.66|15032.27|14952.27|15030.97|14950.97|9
1728650770000|2024-10-11 12:46:10|15031.64|14951.64|15031.41|14951.41|15031.68|14951.68|15031.41|14951.41|8
1728650780000|2024-10-11 12:46:20|15031.61|14951.61|15032.17|14952.17|15032.17|14952.17|15030.95|14950.95|10
1728650790000|2024-10-11 12:46:30|15032.21|14952.21|15037.92|14957.92|15037.92|14957.92|15032.21|14952.21|9
1728650800000|2024-10-11 12:46:40|15039.22|14959.22|15042.19|14962.19|15042.19|14962.19|15039.22|14959.22|10
1728650810000|2024-10-11 12:46:50|15042.23|14962.23|15042.56|14962.56|15043.63|14963.63|15042.06|14962.06|10
1728650820000|2024-10-11 12:47:00|15042.5|14962.5|15041.89|14961.89|15042.5|14962.5|15041.15|14961.15|9
1728650830000|2024-10-11 12:47:10|15042.11|14962.11|15042.51|14962.51|15042.8|14962.8|15040.79|14960.79|7
1728650840000|2024-10-11 12:47:20|15042.49|14962.49|15040.02|14960.02|15042.84|14962.84|15040.02|14960.02|8
1728650850000|2024-10-11 12:47:30|15040|14960|15036.98|14956.98|15040.23|14960.23|15036.98|14956.98|10
1728650860000|2024-10-11 12:47:40|15036.93|14956.93|15036.69|14956.69|15037.04|14957.04|15035.49|14955.49|10
1728650870000|2024-10-11 12:47:50|15036.83|14956.83|15037.92|14957.92|15037.92|14957.92|15036.7|14956.7|10
1728650880000|2024-10-11 12:48:00|15037.99|14957.99|15040.28|14960.28|15040.4|14960.4|15037.7|14957.7|9
1728650890000|2024-10-11 12:48:10|15040.18|14960.18|15038.78|14958.78|15040.38|14960.38|15038.77|14958.77|8
1728650900000|2024-10-11 12:48:20|15038.75|14958.75|15039.65|14959.65|15039.97|14959.97|15038.75|14958.75|8
1728650910000|2024-10-11 12:48:30|15039.62|14959.62|15039.96|14959.96|15040.02|14960.02|15039.62|14959.62|7
1728650920000|2024-10-11 12:48:40|15040.19|14960.19|15039.81|14959.81|15040.19|14960.19|15039.8|14959.8|10
1728650930000|2024-10-11 12:48:50|15040.23|14960.23|15042.11|14962.11|15042.11|14962.11|15040.23|14960.23|9
1728650940000|2024-10-11 12:49:00|15042.13|14962.13|15041.97|14961.97|15043.08|14963.08|15041.97|14961.97|10
1728650950000|2024-10-11 12:49:10|15041.95|14961.95|15041.48|14961.48|15041.95|14961.95|15041.34|14961.34|10
1728650960000|2024-10-11 12:49:20|15041.45|14961.45|15040.81|14960.81|15041.45|14961.45|15040.8|14960.8|8
1728650970000|2024-10-11 12:49:30|15040.94|14960.94|15040.86|14960.86|15040.95|14960.95|15040.35|14960.35|9
1728650980000|2024-10-11 12:49:40|15040.85|14960.85|15042.54|14962.54|15042.54|14962.54|15040.82|14960.82|8
1728650990000|2024-10-11 12:49:50|15042.56|14962.56|15042.46|14962.46|15043.38|14963.38|15042.46|14962.46|10
1728651000000|2024-10-11 12:50:00|15042.48|14962.48|15042.57|14962.57|15042.94|14962.94|15042.48|14962.48|8
1728651010000|2024-10-11 12:50:10|15042.58|14962.58|15042.24|14962.24|15042.72|14962.72|15042.23|14962.23|7
1728651020000|2024-10-11 12:50:20|15042.23|14962.23|15043.54|14963.54|15043.54|14963.54|15042.21|14962.21|9
1728651030000|2024-10-11 12:50:30|15044.29|14964.29|15042.7|14962.7|15044.3|14964.3|15042.6|14962.6|9
1728651040000|2024-10-11 12:50:40|15043.45|14963.45|15042.86|14962.86|15043.47|14963.47|15042.82|14962.82|8
1728651050000|2024-10-11 12:50:50|15042.85|14962.85|15043.07|14963.07|15044.15|14964.15|15042.85|14962.85|10
1728651060000|2024-10-11 12:51:00|15043.09|14963.09|15043.82|14963.82|15044.02|14964.02|15043.08|14963.08|10
1728651070000|2024-10-11 12:51:10|15043.79|14963.79|15048.67|14968.67|15048.67|14968.67|15043.79|14963.79|10
1728651080000|2024-10-11 12:51:20|15048.8|14968.8|15047.3|14967.3|15048.95|14968.95|15047.13|14967.13|10
1728651090000|2024-10-11 12:51:30|15047.28|14967.28|15046.4|14966.4|15047.28|14967.28|15045.73|14965.73|8
1728651100000|2024-10-11 12:51:40|15046.2|14966.2|15046.57|14966.57|15046.71|14966.71|15046.2|14966.2|9
1728651110000|2024-10-11 12:51:50|15046.3|14966.3|15045.72|14965.72|15046.3|14966.3|15045.26|14965.26|10
1728651120000|2024-10-11 12:52:00|15045.71|14965.71|15047.5|14967.5|15047.5|14967.5|15045.66|14965.66|10
1728651130000|2024-10-11 12:52:10|15047.49|14967.49|15047.31|14967.31|15047.9|14967.9|15047.21|14967.21|7
1728651140000|2024-10-11 12:52:20|15047.25|14967.25|15050.39|14970.39|15050.39|14970.39|15047.06|14967.06|10
1728651150000|2024-10-11 12:52:30|15050.47|14970.47|15050.26|14970.26|15050.52|14970.52|15049.92|14969.92|7
1728651160000|2024-10-11 12:52:40|15050.27|14970.27|15050.04|14970.04|15050.53|14970.53|15050.02|14970.02|9
1728651170000|2024-10-11 12:52:50|15050.03|14970.03|15053.47|14973.47|15053.47|14973.47|15050.03|14970.03|6
1728651180000|2024-10-11 12:53:00|15053.46|14973.46|15053.15|14973.15|15053.5|14973.5|15053.1|14973.1|9
1728651190000|2024-10-11 12:53:10|15052.58|14972.58|15053.29|14973.29|15053.29|14973.29|15052.5|14972.5|9
1728651200000|2024-10-11 12:53:20|15053.27|14973.27|15052.88|14972.88|15053.47|14973.47|15052.88|14972.88|9
1728651210000|2024-10-11 12:53:30|15052.87|14972.87|15052.87|14972.87|15053.4|14973.4|15052.87|14972.87|6
1728651220000|2024-10-11 12:53:40|15053.5|14973.5|15053.06|14973.06|15053.5|14973.5|15052.82|14972.82|10
1728651230000|2024-10-11 12:53:50|15052.59|14972.59|15052.29|14972.29|15052.99|14972.99|15052.29|14972.29|8
1728651240000|2024-10-11 12:54:00|15052.3|14972.3|15052.07|14972.07|15052.8|14972.8|15052.07|14972.07|9
1728651250000|2024-10-11 12:54:10|15052.06|14972.06|15053.23|14973.23|15053.24|14973.24|15052.06|14972.06|9
1728651260000|2024-10-11 12:54:20|15052.84|14972.84|15052.89|14972.89|15052.89|14972.89|15052.29|14972.29|7
1728651270000|2024-10-11 12:54:30|15053.31|14973.31|15050.83|14970.83|15053.45|14973.45|15050.83|14970.83|9
1728651280000|2024-10-11 12:54:40|15050.86|14970.86|15051.02|14971.02|15051.03|14971.03|15050.81|14970.81|8
1728651290000|2024-10-11 12:54:50|15051.06|14971.06|15051.38|14971.38|15051.38|14971.38|15051.06|14971.06|4
1728651300000|2024-10-11 12:55:00|15051.42|14971.42|15052.07|14972.07|15052.25|14972.25|15051.42|14971.42|8
1728651310000|2024-10-11 12:55:10|15052.12|14972.12|15052.23|14972.23|15052.4|14972.4|15051.66|14971.66|10
1728651320000|2024-10-11 12:55:20|15052.2|14972.2|15054.97|14974.97|15054.97|14974.97|15052.16|14972.16|9
1728651330000|2024-10-11 12:55:30|15055.01|14975.01|15055.36|14975.36|15055.36|14975.36|15055.01|14975.01|9
1728651340000|2024-10-11 12:55:40|15054.35|14974.35|15054.15|14974.15|15054.35|14974.35|15054.1|14974.1|8
1728651350000|2024-10-11 12:55:50|15054.07|14974.07|15054.76|14974.76|15054.76|14974.76|15053.95|14973.95|9
1728651360000|2024-10-11 12:56:00|15054.81|14974.81|15055.11|14975.11|15055.19|14975.19|15054.81|14974.81|9
1728651370000|2024-10-11 12:56:10|15055.07|14975.07|15055.59|14975.59|15056.02|14976.02|15055.07|14975.07|10
1728651380000|2024-10-11 12:56:20|15055.6|14975.6|15057.85|14977.85|15057.9|14977.9|15055.12|14975.12|9
1728651390000|2024-10-11 12:56:30|15057.82|14977.82|15057.28|14977.28|15057.99|14977.99|15057.27|14977.27|8
1728651400000|2024-10-11 12:56:40|15055.52|14975.52|15051.4|14971.4|15055.52|14975.52|15051.4|14971.4|9
1728651410000|2024-10-11 12:56:50|15051.56|14971.56|15050.92|14970.92|15051.98|14971.98|15050.92|14970.92|5
1728651420000|2024-10-11 12:57:00|15050.9|14970.9|15049.4|14969.4|15050.9|14970.9|15049.4|14969.4|10
1728651430000|2024-10-11 12:57:10|15049.51|14969.51|15049.55|14969.55|15049.68|14969.68|15048.78|14968.78|9
1728651440000|2024-10-11 12:57:20|15049.36|14969.36|15049.4|14969.4|15050.05|14970.05|15049.36|14969.36|7
1728651450000|2024-10-11 12:57:30|15049.41|14969.41|15049.45|14969.45|15049.45|14969.45|15049.4|14969.4|4
1728651460000|2024-10-11 12:57:40|15049.47|14969.47|15047.76|14967.76|15049.59|14969.59|15047.76|14967.76|10
1728651470000|2024-10-11 12:57:50|15047.75|14967.75|15048.22|14968.22|15048.42|14968.42|15047.75|14967.75|10
1728651480000|2024-10-11 12:58:00|15048.23|14968.23|15051.01|14971.01|15051.01|14971.01|15048.23|14968.23|7
1728651490000|2024-10-11 12:58:10|15050.7|14970.7|15057.4|14977.4|15057.4|14977.4|15050.7|14970.7|10
1728651500000|2024-10-11 12:58:20|15058.34|14978.34|15061.63|14981.63|15061.63|14981.63|15057.8|14977.8|9
1728651510000|2024-10-11 12:58:30|15062.15|14982.15|15062.59|14982.59|15062.88|14982.88|15062.15|14982.15|8
1728651520000|2024-10-11 12:58:40|15062.54|14982.54|15062.23|14982.23|15062.63|14982.63|15061.71|14981.71|9
1728651530000|2024-10-11 12:58:50|15062.06|14982.06|15061.78|14981.78|15062.41|14982.41|15061.78|14981.78|8
1728651540000|2024-10-11 12:59:00|15061.67|14981.67|15062.99|14982.99|15062.99|14982.99|15061.59|14981.59|9
1728651550000|2024-10-11 12:59:10|15063.01|14983.01|15064.39|14984.39|15064.39|14984.39|15062.71|14982.71|6
1728651560000|2024-10-11 12:59:20|15064.41|14984.41|15063.12|14983.12|15064.43|14984.43|15060.18|14980.18|7
1728651570000|2024-10-11 12:59:30|15062.98|14982.98|15064.13|14984.13|15064.35|14984.35|15062.98|14982.98|10
1728651580000|2024-10-11 12:59:40|15064.12|14984.12|15064.22|14984.22|15064.22|14984.22|15063.81|14983.81|8
1728651590000|2024-10-11 12:59:50|15064.23|14984.23|15064.41|14984.41|15064.46|14984.46|15063.92|14983.92|7
1728651600000|2024-10-11 13:00:00|15064.4|14984.4|15065.36|14985.36|15065.48|14985.48|15064.4|14984.4|9
1728651610000|2024-10-11 13:00:10|15065.41|14985.41|15064.23|14984.23|15065.41|14985.41|15064.23|14984.23|10
1728651620000|2024-10-11 13:00:20|15064.47|14984.47|15064.52|14984.52|15064.55|14984.55|15064.12|14984.12|7
1728651630000|2024-10-11 13:00:30|15064.27|14984.27|15067.43|14987.43|15067.43|14987.43|15064.27|14984.27|9
1728651640000|2024-10-11 13:00:40|15066.87|14986.87|15067.5|14987.5|15067.51|14987.51|15066.57|14986.57|8
1728651650000|2024-10-11 13:00:50|15067.54|14987.54|15068.36|14988.36|15068.36|14988.36|15067.54|14987.54|9
1728651660000|2024-10-11 13:01:00|15068.53|14988.53|15065.85|14985.85|15068.53|14988.53|15065.85|14985.85|8
1728651670000|2024-10-11 13:01:10|15065.8|14985.8|15067.91|14987.91|15068.04|14988.04|15065.8|14985.8|9
1728651680000|2024-10-11 13:01:20|15067.89|14987.89|15066.6|14986.6|15067.89|14987.89|15066.6|14986.6|8
1728651690000|2024-10-11 13:01:30|15066.79|14986.79|15066.15|14986.15|15066.8|14986.8|15065.71|14985.71|9
1728651700000|2024-10-11 13:01:40|15066.14|14986.14|15064.98|14984.98|15066.14|14986.14|15064.98|14984.98|9
1728651710000|2024-10-11 13:01:50|15065.13|14985.13|15064.8|14984.8|15065.65|14985.65|15064.8|14984.8|8
1728651720000|2024-10-11 13:02:00|15064.75|14984.75|15064.53|14984.53|15065.1|14985.1|15064.53|14984.53|4
1728651730000|2024-10-11 13:02:10|15064.54|14984.54|15062.41|14982.41|15066.16|14986.16|15062.27|14982.27|10
1728651740000|2024-10-11 13:02:20|15061.25|14981.25|15058.91|14978.91|15061.25|14981.25|15058.89|14978.89|9
1728651750000|2024-10-11 13:02:30|15058.64|14978.64|15055.62|14975.62|15058.64|14978.64|15055.59|14975.59|8
1728651760000|2024-10-11 13:02:40|15056.05|14976.05|15057.41|14977.41|15057.41|14977.41|15055.94|14975.94|8
1728651770000|2024-10-11 13:02:50|15058.09|14978.09|15057.7|14977.7|15058.09|14978.09|15057.67|14977.67|9
1728651780000|2024-10-11 13:03:00|15057.27|14977.27|15058.69|14978.69|15058.75|14978.75|15057.27|14977.27|9
1728651790000|2024-10-11 13:03:10|15058.42|14978.42|15060.47|14980.47|15061.14|14981.14|15058.21|14978.21|9
1728651800000|2024-10-11 13:03:20|15061.05|14981.05|15064.45|14984.45|15064.46|14984.46|15060.67|14980.67|10
1728651810000|2024-10-11 13:03:30|15065.16|14985.16|15067.63|14987.63|15067.63|14987.63|15065.16|14985.16|8
1728651820000|2024-10-11 13:03:40|15067.62|14987.62|15068.66|14988.66|15068.66|14988.66|15067.41|14987.41|8
1728651830000|2024-10-11 13:03:50|15068.61|14988.61|15068.75|14988.75|15068.75|14988.75|15068.61|14988.61|7
1728651840000|2024-10-11 13:04:00|15068.74|14988.74|15069.21|14989.21|15069.21|14989.21|15068.74|14988.74|8
1728651850000|2024-10-11 13:04:10|15069.23|14989.23|15072.09|14992.09|15072.09|14992.09|15069.23|14989.23|10
1728651860000|2024-10-11 13:04:20|15072.11|14992.11|15072.33|14992.33|15072.33|14992.33|15072.05|14992.05|8
1728651870000|2024-10-11 13:04:30|15072.38|14992.38|15071.71|14991.71|15072.39|14992.39|15071.71|14991.71|9
1728651880000|2024-10-11 13:04:40|15071.44|14991.44|15069.49|14989.49|15071.44|14991.44|15068.98|14988.98|9
1728651890000|2024-10-11 13:04:50|15069.62|14989.62|15066.54|14986.54|15069.62|14989.62|15066.54|14986.54|10
1728651900000|2024-10-11 13:05:00|15066.62|14986.62|15066.32|14986.32|15066.62|14986.62|15065.89|14985.89|10
1728651910000|2024-10-11 13:05:10|15066.34|14986.34|15066.92|14986.92|15066.95|14986.95|15065.29|14985.29|9
1728651920000|2024-10-11 13:05:20|15067.06|14987.06|15066.19|14986.19|15067.08|14987.08|15066.19|14986.19|6
1728651930000|2024-10-11 13:05:30|15066.84|14986.84|15065.89|14985.89|15066.84|14986.84|15065.89|14985.89|9
1728651940000|2024-10-11 13:05:40|15065.7|14985.7|15061.69|14981.69|15065.98|14985.98|15061.69|14981.69|10
1728651950000|2024-10-11 13:05:50|15061.56|14981.56|15061.34|14981.34|15062.03|14982.03|15060.95|14980.95|10
1728651960000|2024-10-11 13:06:00|15061.82|14981.82|15058.22|14978.22|15061.82|14981.82|15058.06|14978.06|9
1728651970000|2024-10-11 13:06:10|15058.46|14978.46|15060.76|14980.76|15060.8|14980.8|15058.46|14978.46|8
1728651980000|2024-10-11 13:06:20|15060.83|14980.83|15062.48|14982.48|15062.48|14982.48|15060.8|14980.8|10
1728651990000|2024-10-11 13:06:30|15062.81|14982.81|15065.24|14985.24|15065.59|14985.59|15062.09|14982.09|9
1728652000000|2024-10-11 13:06:40|15065.4|14985.4|15065.01|14985.01|15065.4|14985.4|15064.36|14984.36|9
1728652010000|2024-10-11 13:06:50|15066.6|14986.6|15064.32|14984.32|15066.6|14986.6|15064.17|14984.17|10
1728652020000|2024-10-11 13:07:00|15064.18|14984.18|15063.15|14983.15|15064.18|14984.18|15062.7|14982.7|10
1728652030000|2024-10-11 13:07:10|15063.6|14983.6|15062.86|14982.86|15063.66|14983.66|15062.72|14982.72|7
1728652040000|2024-10-11 13:07:20|15062.9|14982.9|15063.81|14983.81|15064.17|14984.17|15062.9|14982.9|10
1728652050000|2024-10-11 13:07:30|15063.82|14983.82|15064.09|14984.09|15064.7|14984.7|15063.82|14983.82|8
1728652060000|2024-10-11 13:07:40|15064.03|14984.03|15063.8|14983.8|15064.25|14984.25|15063.79|14983.79|8
1728652070000|2024-10-11 13:07:50|15064.18|14984.18|15064.99|14984.99|15065|14985|15064.14|14984.14|9
1728652080000|2024-10-11 13:08:00|15065.05|14985.05|15064.26|14984.26|15065.05|14985.05|15064.06|14984.06|8
1728652090000|2024-10-11 13:08:10|15064.35|14984.35|15065.19|14985.19|15065.31|14985.31|15064.35|14984.35|8
1728652100000|2024-10-11 13:08:20|15065.45|14985.45|15065.05|14985.05|15065.66|14985.66|15065.05|14985.05|10
1728652110000|2024-10-11 13:08:30|15065.01|14985.01|15065.28|14985.28|15065.54|14985.54|15064.99|14984.99|9
1728652120000|2024-10-11 13:08:40|15066.2|14986.2|15065.2|14985.2|15066.34|14986.34|15064.86|14984.86|9
1728652130000|2024-10-11 13:08:50|15065.15|14985.15|15062.4|14982.4|15065.15|14985.15|15062.18|14982.18|6
1728652140000|2024-10-11 13:09:00|15063.18|14983.18|15062.81|14982.81|15063.43|14983.43|15062.15|14982.15|10
1728652150000|2024-10-11 13:09:10|15062.92|14982.92|15061.72|14981.72|15063.21|14983.21|15061.72|14981.72|10
1728652160000|2024-10-11 13:09:20|15061.7|14981.7|15063.3|14983.3|15063.36|14983.36|15061.69|14981.69|10
1728652170000|2024-10-11 13:09:30|15066.56|14986.56|15066.76|14986.76|15067.07|14987.07|15066.5|14986.5|10
1728652180000|2024-10-11 13:09:40|15067.1|14987.1|15066.67|14986.67|15067.1|14987.1|15066.48|14986.48|8
1728652190000|2024-10-11 13:09:50|15066.68|14986.68|15066.25|14986.25|15067.12|14987.12|15066.25|14986.25|7
1728652200000|2024-10-11 13:10:00|15066.19|14986.19|15066.04|14986.04|15066.19|14986.19|15066.01|14986.01|9
1728652210000|2024-10-11 13:10:10|15066.03|14986.03|15065.92|14985.92|15066.44|14986.44|15065.92|14985.92|10
1728652220000|2024-10-11 13:10:20|15065.17|14985.17|15063.48|14983.48|15065.17|14985.17|15063.48|14983.48|10
1728652230000|2024-10-11 13:10:30|15063.04|14983.04|15063.13|14983.13|15063.78|14983.78|15063.04|14983.04|10
1728652240000|2024-10-11 13:10:40|15063.16|14983.16|15062.39|14982.39|15063.52|14983.52|15062.39|14982.39|9
1728652250000|2024-10-11 13:10:50|15062.35|14982.35|15059.58|14979.58|15062.35|14982.35|15059.58|14979.58|7
1728652260000|2024-10-11 13:11:00|15059.28|14979.28|15059.29|14979.29|15060|14980|15059.28|14979.28|10
1728652270000|2024-10-11 13:11:10|15059.28|14979.28|15058.92|14978.92|15059.95|14979.95|15058.92|14978.92|10
1728652280000|2024-10-11 13:11:20|15058.9|14978.9|15059.18|14979.18|15059.18|14979.18|15058.33|14978.33|10
1728652290000|2024-10-11 13:11:30|15059.12|14979.12|15060.33|14980.33|15060.33|14980.33|15059.11|14979.11|10
1728652300000|2024-10-11 13:11:40|15060.35|14980.35|15059.94|14979.94|15060.38|14980.38|15059.94|14979.94|5
1728652310000|2024-10-11 13:11:50|15059.95|14979.95|15059.88|14979.88|15059.96|14979.96|15059.8|14979.8|4
1728652320000|2024-10-11 13:12:00|15059.66|14979.66|15059.36|14979.36|15059.67|14979.67|15058.87|14978.87|9
1728652330000|2024-10-11 13:12:10|15058.95|14978.95|15058.46|14978.46|15059.28|14979.28|15058.46|14978.46|5
1728652340000|2024-10-11 13:12:20|15058.45|14978.45|15057.92|14977.92|15058.47|14978.47|15057.92|14977.92|7
1728652350000|2024-10-11 13:12:30|15057.89|14977.89|15057.63|14977.63|15057.9|14977.9|15057.63|14977.63|8
1728652360000|2024-10-11 13:12:40|15055.99|14975.99|15055.1|14975.1|15055.99|14975.99|15054.8|14974.8|8
1728652370000|2024-10-11 13:12:50|15054.98|14974.98|15056.08|14976.08|15056.11|14976.11|15054.61|14974.61|7
1728652380000|2024-10-11 13:13:00|15056.53|14976.53|15055.77|14975.77|15056.53|14976.53|15055.77|14975.77|9
1728652390000|2024-10-11 13:13:10|15055.74|14975.74|15054.94|14974.94|15055.74|14975.74|15054.94|14974.94|8
1728652400000|2024-10-11 13:13:20|15054.93|14974.93|15051.84|14971.84|15054.93|14974.93|15051.84|14971.84|7
1728652410000|2024-10-11 13:13:30|15051.79|14971.79|15050.93|14970.93|15051.79|14971.79|15050.72|14970.72|10
1728652420000|2024-10-11 13:13:40|15050.79|14970.79|15051.01|14971.01|15051.11|14971.11|15050.79|14970.79|8
1728652430000|2024-10-11 13:13:50|15051|14971|15050.29|14970.29|15051|14971|15050.29|14970.29|8
1728652440000|2024-10-11 13:14:00|15050.3|14970.3|15050.43|14970.43|15051.35|14971.35|15050.2|14970.2|10
1728652450000|2024-10-11 13:14:10|15050.45|14970.45|15049.34|14969.34|15050.46|14970.46|15049.34|14969.34|9
1728652460000|2024-10-11 13:14:20|15049.29|14969.29|15046.67|14966.67|15049.29|14969.29|15046.67|14966.67|10
1728652470000|2024-10-11 13:14:30|15046.64|14966.64|15047.4|14967.4|15047.4|14967.4|15046.56|14966.56|7
1728652480000|2024-10-11 13:14:40|15047.39|14967.39|15048.05|14968.05|15049.31|14969.31|15047.39|14967.39|8
1728652490000|2024-10-11 13:14:50|15048.04|14968.04|15047.99|14967.99|15048.04|14968.04|15047.99|14967.99|5
1728652500000|2024-10-11 13:15:00|15047.98|14967.98|15049.01|14969.01|15049.02|14969.02|15047.98|14967.98|8
1728652510000|2024-10-11 13:15:10|15048.96|14968.96|15050.74|14970.74|15050.74|14970.74|15048.96|14968.96|9
1728652520000|2024-10-11 13:15:20|15050.71|14970.71|15052.13|14972.13|15052.13|14972.13|15050.01|14970.01|9
1728652530000|2024-10-11 13:15:30|15052.14|14972.14|15052.27|14972.27|15052.66|14972.66|15052.14|14972.14|5
1728652540000|2024-10-11 13:15:40|15051.7|14971.7|15051.99|14971.99|15051.99|14971.99|15051.63|14971.63|6
1728652550000|2024-10-11 13:15:50|15051.82|14971.82|15051.58|14971.58|15051.82|14971.82|15051.54|14971.54|6
1728652560000|2024-10-11 13:16:00|15051.73|14971.73|15054.31|14974.31|15054.31|14974.31|15051.73|14971.73|9
1728652570000|2024-10-11 13:16:10|15054.34|14974.34|15056.42|14976.42|15056.43|14976.43|15054.34|14974.34|10
1728652580000|2024-10-11 13:16:20|15056.43|14976.43|15057.53|14977.53|15057.53|14977.53|15056.43|14976.43|6
1728652590000|2024-10-11 13:16:30|15057.27|14977.27|15057.32|14977.32|15057.68|14977.68|15057.27|14977.27|9
1728652600000|2024-10-11 13:16:40|15056.99|14976.99|15057.44|14977.44|15057.75|14977.75|15056.83|14976.83|6
1728652610000|2024-10-11 13:16:50|15056.8|14976.8|15056.92|14976.92|15057.09|14977.09|15056.66|14976.66|7
1728652620000|2024-10-11 13:17:00|15056.93|14976.93|15055.86|14975.86|15056.93|14976.93|15055.3|14975.3|8
1728652630000|2024-10-11 13:17:10|15054.94|14974.94|15051.02|14971.02|15054.94|14974.94|15051.01|14971.01|10
1728652640000|2024-10-11 13:17:20|15051.03|14971.03|15049.47|14969.47|15051.03|14971.03|15049.23|14969.23|9
1728652650000|2024-10-11 13:17:30|15049.46|14969.46|15048.98|14968.98|15049.49|14969.49|15048.98|14968.98|8
1728652660000|2024-10-11 13:17:40|15048.27|14968.27|15046.57|14966.57|15048.27|14968.27|15046.57|14966.57|8
1728652670000|2024-10-11 13:17:50|15046.47|14966.47|15038.88|14958.88|15046.47|14966.47|15037.52|14957.52|10
1728652680000|2024-10-11 13:18:00|15039.01|14959.01|15038.98|14958.98|15039.08|14959.08|15038.28|14958.28|10
1728652690000|2024-10-11 13:18:10|15038.97|14958.97|15039.64|14959.64|15040.95|14960.95|15038.62|14958.62|10
1728652700000|2024-10-11 13:18:20|15040.02|14960.02|15039.83|14959.83|15040.02|14960.02|15039.65|14959.65|7
1728652710000|2024-10-11 13:18:30|15040.2|14960.2|15038.28|14958.28|15040.28|14960.28|15038.28|14958.28|7
1728652720000|2024-10-11 13:18:40|15038.25|14958.25|15034.67|14954.67|15038.25|14958.25|15034.67|14954.67|10
1728652730000|2024-10-11 13:18:50|15033.94|14953.94|15032.63|14952.63|15034.06|14954.06|15032.63|14952.63|8
1728652740000|2024-10-11 13:19:00|15032.61|14952.61|15030.87|14950.87|15032.71|14952.71|15029.76|14949.76|10
1728652750000|2024-10-11 13:19:10|15030.88|14950.88|15031.79|14951.79|15031.79|14951.79|15030.68|14950.68|8
1728652760000|2024-10-11 13:19:20|15031.8|14951.8|15032.78|14952.78|15032.78|14952.78|15031.8|14951.8|9
1728652770000|2024-10-11 13:19:30|15032.19|14952.19|15032.46|14952.46|15032.46|14952.46|15032.04|14952.04|7
1728652780000|2024-10-11 13:19:40|15032.45|14952.45|15031.86|14951.86|15032.45|14952.45|15031.86|14951.86|6
1728652790000|2024-10-11 13:19:50|15031.87|14951.87|15031.06|14951.06|15031.93|14951.93|15031.06|14951.06|9
1728652800000|2024-10-11 13:20:00|15030.86|14950.86|15029.89|14949.89|15030.86|14950.86|15028.36|14948.36|10
1728652810000|2024-10-11 13:20:10|15029.05|14949.05|15029.27|14949.27|15029.65|14949.65|15029.01|14949.01|10
1728652820000|2024-10-11 13:20:20|15029.26|14949.26|15030.03|14950.03|15030.03|14950.03|15029.13|14949.13|10
1728652830000|2024-10-11 13:20:30|15031.22|14951.22|15036.02|14956.02|15036.02|14956.02|15030.99|14950.99|10
1728652840000|2024-10-11 13:20:40|15036.09|14956.09|15037.52|14957.52|15037.86|14957.86|15036.09|14956.09|6
1728652850000|2024-10-11 13:20:50|15038.97|14958.97|15039.26|14959.26|15039.26|14959.26|15038.81|14958.81|8
1728652860000|2024-10-11 13:21:00|15039.86|14959.86|15039.37|14959.37|15039.86|14959.86|15039.23|14959.23|8
1728652870000|2024-10-11 13:21:10|15039.74|14959.74|15039.67|14959.67|15039.87|14959.87|15039.67|14959.67|7
1728652880000|2024-10-11 13:21:20|15039.32|14959.32|15041.4|14961.4|15041.88|14961.88|15039.32|14959.32|9
1728652890000|2024-10-11 13:21:30|15041.39|14961.39|15042.52|14962.52|15042.52|14962.52|15041.39|14961.39|8
1728652900000|2024-10-11 13:21:40|15042.4|14962.4|15042.43|14962.43|15042.45|14962.45|15041.99|14961.99|6
1728652910000|2024-10-11 13:21:50|15042.42|14962.42|15042.38|14962.38|15042.91|14962.91|15042.3|14962.3|8
1728652920000|2024-10-11 13:22:00|15043.02|14963.02|15042.81|14962.81|15043.19|14963.19|15042.59|14962.59|7
1728652930000|2024-10-11 13:22:10|15042.31|14962.31|15043.38|14963.38|15043.38|14963.38|15042.17|14962.17|9
1728652940000|2024-10-11 13:22:20|15043.41|14963.41|15044.28|14964.28|15044.49|14964.49|15043.41|14963.41|6
1728652950000|2024-10-11 13:22:30|15044.33|14964.33|15044.65|14964.65|15044.65|14964.65|15044.33|14964.33|8
1728652960000|2024-10-11 13:22:40|15045.02|14965.02|15048.73|14968.73|15048.73|14968.73|15045.02|14965.02|10
1728652970000|2024-10-11 13:22:50|15048.82|14968.82|15050.6|14970.6|15050.6|14970.6|15048.82|14968.82|8
1728652980000|2024-10-11 13:23:00|15050.59|14970.59|15050.53|14970.53|15050.95|14970.95|15049.98|14969.98|9
1728652990000|2024-10-11 13:23:10|15050.55|14970.55|15050.85|14970.85|15050.85|14970.85|15050.54|14970.54|7
1728653000000|2024-10-11 13:23:20|15050.86|14970.86|15050.87|14970.87|15050.92|14970.92|15050.86|14970.86|6
1728653010000|2024-10-11 13:23:30|15051.05|14971.05|15052.44|14972.44|15052.44|14972.44|15051.05|14971.05|8
1728653020000|2024-10-11 13:23:40|15052.45|14972.45|15052.26|14972.26|15052.63|14972.63|15051.99|14971.99|7
1728653030000|2024-10-11 13:23:50|15051.95|14971.95|15055.29|14975.29|15055.29|14975.29|15051.95|14971.95|9
1728653040000|2024-10-11 13:24:00|15055.34|14975.34|15057|14977|15057|14977|15055.34|14975.34|9
1728653050000|2024-10-11 13:24:10|15057.18|14977.18|15057.47|14977.47|15057.95|14977.95|15057.18|14977.18|6
1728653060000|2024-10-11 13:24:20|15057.48|14977.48|15057.46|14977.46|15057.62|14977.62|15057.43|14977.43|8
1728653070000|2024-10-11 13:24:30|15057.35|14977.35|15057.85|14977.85|15058.14|14978.14|15057.35|14977.35|5
1728653080000|2024-10-11 13:24:40|15057.72|14977.72|15057.73|14977.73|15057.73|14977.73|15057.67|14977.67|5
1728653090000|2024-10-11 13:24:50|15057.8|14977.8|15062.25|14982.25|15062.25|14982.25|15057.8|14977.8|7
1728653100000|2024-10-11 13:25:00|15062.29|14982.29|15062.71|14982.71|15062.71|14982.71|15062.19|14982.19|10
1728653110000|2024-10-11 13:25:10|15063.53|14983.53|15063.41|14983.41|15063.62|14983.62|15063.27|14983.27|9
1728653120000|2024-10-11 13:25:20|15063.43|14983.43|15065.48|14985.48|15065.75|14985.75|15063.4|14983.4|10
1728653130000|2024-10-11 13:25:30|15064.64|14984.64|15065.02|14985.02|15065.37|14985.37|15064.49|14984.49|6
1728653140000|2024-10-11 13:25:40|15064.86|14984.86|15066.23|14986.23|15066.23|14986.23|15064.86|14984.86|8
1728653150000|2024-10-11 13:25:50|15066.29|14986.29|15067.51|14987.51|15067.51|14987.51|15066.29|14986.29|9
1728653160000|2024-10-11 13:26:00|15067.54|14987.54|15071.37|14991.37|15071.37|14991.37|15067.54|14987.54|10
1728653170000|2024-10-11 13:26:10|15071.2|14991.2|15071.82|14991.82|15071.82|14991.82|15070.56|14990.56|8
1728653180000|2024-10-11 13:26:20|15071.85|14991.85|15073.09|14993.09|15073.1|14993.1|15071.78|14991.78|10
1728653190000|2024-10-11 13:26:30|15073.03|14993.03|15073.44|14993.44|15073.44|14993.44|15073.03|14993.03|9
1728653200000|2024-10-11 13:26:40|15075.41|14995.41|15073.5|14993.5|15075.84|14995.84|15073.5|14993.5|10
1728653210000|2024-10-11 13:26:50|15073.26|14993.26|15074.22|14994.22|15074.27|14994.27|15072.91|14992.91|10
1728653220000|2024-10-11 13:27:00|15073.79|14993.79|15071.35|14991.35|15073.79|14993.79|15071.35|14991.35|10
1728653230000|2024-10-11 13:27:10|15070.6|14990.6|15067.92|14987.92|15070.6|14990.6|15067.92|14987.92|8
1728653240000|2024-10-11 13:27:20|15067.95|14987.95|15068.21|14988.21|15068.21|14988.21|15067.63|14987.63|9
1728653250000|2024-10-11 13:27:30|15068.2|14988.2|15069.52|14989.52|15069.53|14989.53|15068.05|14988.05|7
1728653260000|2024-10-11 13:27:40|15069.56|14989.56|15069.45|14989.45|15069.56|14989.56|15069.39|14989.39|6
1728653270000|2024-10-11 13:27:50|15069.43|14989.43|15069.27|14989.27|15069.43|14989.43|15069.27|14989.27|8
1728653280000|2024-10-11 13:28:00|15068.82|14988.82|15069.46|14989.46|15069.64|14989.64|15068.82|14988.82|9
1728653290000|2024-10-11 13:28:10|15069.23|14989.23|15071.2|14991.2|15071.6|14991.6|15069.23|14989.23|9
1728653300000|2024-10-11 13:28:20|15070.69|14990.69|15070.08|14990.08|15071.36|14991.36|15070.08|14990.08|9
1728653310000|2024-10-11 13:28:30|15068.55|14988.55|15069|14989|15069|14989|15068.27|14988.27|10
1728653320000|2024-10-11 13:28:40|15068.98|14988.98|15068.97|14988.97|15068.98|14988.98|15068.96|14988.96|3
1728653330000|2024-10-11 13:28:50|15068.91|14988.91|15065.78|14985.78|15068.91|14988.91|15064.97|14984.97|9
1728653340000|2024-10-11 13:29:00|15065.25|14985.25|15067.89|14987.89|15067.89|14987.89|15065.21|14985.21|8
1728653350000|2024-10-11 13:29:10|15067.76|14987.76|15070.47|14990.47|15071.52|14991.52|15067.76|14987.76|8
1728653360000|2024-10-11 13:29:20|15070.45|14990.45|15070.47|14990.47|15070.5|14990.5|15069.72|14989.72|10
1728653370000|2024-10-11 13:29:30|15071.54|14991.54|15069.83|14989.83|15072.02|14992.02|15069.18|14989.18|9
1728653380000|2024-10-11 13:29:40|15069.99|14989.99|15070.79|14990.79|15070.79|14990.79|15069.56|14989.56|10
1728653390000|2024-10-11 13:29:50|15071.57|14991.57|15070.91|14990.91|15071.57|14991.57|15070.81|14990.81|7
1728653400000|2024-10-11 13:30:00|15071.19|14991.19|15073.75|14993.75|15073.75|14993.75|15071.19|14991.19|10
1728653410000|2024-10-11 13:30:10|15073.74|14993.74|15075.12|14995.12|15075.74|14995.74|15072.46|14992.46|7
1728653420000|2024-10-11 13:30:20|15075.13|14995.13|15073.77|14993.77|15075.59|14995.59|15073.72|14993.72|9
1728653430000|2024-10-11 13:30:30|15073.61|14993.61|15075.06|14995.06|15075.65|14995.65|15073.4|14993.4|9
1728653440000|2024-10-11 13:30:40|15075.33|14995.33|15075.11|14995.11|15076.34|14996.34|15075.11|14995.11|10
1728653450000|2024-10-11 13:30:50|15075.09|14995.09|15075.22|14995.22|15076.1|14996.1|15075.09|14995.09|9
1728653460000|2024-10-11 13:31:00|15076.12|14996.12|15078.47|14998.47|15078.47|14998.47|15075.33|14995.33|10
1728653470000|2024-10-11 13:31:10|15080.19|15000.19|15082.78|15002.78|15082.78|15002.78|15080.19|15000.19|10
1728653480000|2024-10-11 13:31:20|15082.85|15002.85|15099.04|15019.04|15100.47|15020.47|15082.85|15002.85|10
1728653490000|2024-10-11 13:31:30|15098.58|15018.58|15102.01|15022.01|15102.01|15022.01|15098.58|15018.58|10
1728653500000|2024-10-11 13:31:40|15102.59|15022.59|15105.23|15025.23|15105.23|15025.23|15102.59|15022.59|10
1728653510000|2024-10-11 13:31:50|15104.65|15024.65|15106.83|15026.83|15106.86|15026.86|15104.35|15024.35|10
1728653520000|2024-10-11 13:32:00|15106.58|15026.58|15115.02|15035.02|15116.35|15036.35|15106.58|15026.58|10
1728653530000|2024-10-11 13:32:10|15114.52|15034.52|15118.33|15038.33|15118.97|15038.97|15114.52|15034.52|10
1728653540000|2024-10-11 13:32:20|15118.27|15038.27|15113.93|15033.93|15118.27|15038.27|15113.93|15033.93|10
1728653550000|2024-10-11 13:32:30|15114.32|15034.32|15112.87|15032.87|15114.32|15034.32|15111.95|15031.95|10
1728653560000|2024-10-11 13:32:40|15112.69|15032.69|15114.56|15034.56|15116.09|15036.09|15112.69|15032.69|9
1728653570000|2024-10-11 13:32:50|15114.45|15034.45|15117.06|15037.06|15117.47|15037.47|15114.45|15034.45|9
1728653580000|2024-10-11 13:33:00|15116.54|15036.54|15115.73|15035.73|15117.17|15037.17|15115.49|15035.49|9
1728653590000|2024-10-11 13:33:10|15116.33|15036.33|15122.6|15042.6|15122.6|15042.6|15116.18|15036.18|9
1728653600000|2024-10-11 13:33:20|15122.32|15042.32|15123.08|15043.08|15124.12|15044.12|15121.47|15041.47|10
1728653610000|2024-10-11 13:33:30|15123.59|15043.59|15128.7|15048.7|15128.78|15048.78|15123.59|15043.59|10
1728653620000|2024-10-11 13:33:40|15128.19|15048.19|15130.2|15050.2|15130.2|15050.2|15128.18|15048.18|10
1728653630000|2024-10-11 13:33:50|15132.51|15052.51|15134.31|15054.31|15134.47|15054.47|15132.51|15052.51|10
1728653640000|2024-10-11 13:34:00|15133.72|15053.72|15135.19|15055.19|15135.86|15055.86|15133.72|15053.72|10
1728653650000|2024-10-11 13:34:10|15134.68|15054.68|15137.76|15057.76|15137.76|15057.76|15134.68|15054.68|10
1728653660000|2024-10-11 13:34:20|15137.44|15057.44|15141.56|15061.56|15141.92|15061.92|15137.44|15057.44|9
1728653670000|2024-10-11 13:34:30|15141.21|15061.21|15142.01|15062.01|15143.61|15063.61|15141.15|15061.15|10
1728653680000|2024-10-11 13:34:40|15143.59|15063.59|15146.29|15066.29|15147.08|15067.08|15143.59|15063.59|10
1728653690000|2024-10-11 13:34:50|15145.8|15065.8|15145.67|15065.67|15146.75|15066.75|15145.64|15065.64|10
1728653700000|2024-10-11 13:35:00|15145.28|15065.28|15143.74|15063.74|15145.79|15065.79|15143.74|15063.74|10
1728653710000|2024-10-11 13:35:10|15142.55|15062.55|15141.71|15061.71|15144.59|15064.59|15141.5|15061.5|10
1728653720000|2024-10-11 13:35:20|15139.28|15059.28|15131.91|15051.91|15139.28|15059.28|15131.79|15051.79|10
1728653730000|2024-10-11 13:35:30|15132.02|15052.02|15125.32|15045.32|15132.02|15052.02|15124.17|15044.17|10
1728653740000|2024-10-11 13:35:40|15125.46|15045.46|15124.85|15044.85|15126.07|15046.07|15124.85|15044.85|10
1728653750000|2024-10-11 13:35:50|15124.18|15044.18|15119.23|15039.23|15124.18|15044.18|15119.23|15039.23|10
1728653760000|2024-10-11 13:36:00|15119.19|15039.19|15119.74|15039.74|15119.74|15039.74|15118.81|15038.81|10
1728653770000|2024-10-11 13:36:10|15121.08|15041.08|15121.82|15041.82|15122.38|15042.38|15120.55|15040.55|10
1728653780000|2024-10-11 13:36:20|15121.17|15041.17|15122.78|15042.78|15124.33|15044.33|15121.17|15041.17|10
1728653790000|2024-10-11 13:36:30|15122.24|15042.24|15122.51|15042.51|15123.11|15043.11|15121.59|15041.59|9
1728653800000|2024-10-11 13:36:40|15122.52|15042.52|15122.24|15042.24|15124.84|15044.84|15121.68|15041.68|10
1728653810000|2024-10-11 13:36:50|15121.57|15041.57|15114.88|15034.88|15121.57|15041.57|15114.88|15034.88|10
1728653820000|2024-10-11 13:37:00|15115.07|15035.07|15116.8|15036.8|15117.63|15037.63|15115.07|15035.07|10
1728653830000|2024-10-11 13:37:10|15118.06|15038.06|15114.85|15034.85|15118.06|15038.06|15114.85|15034.85|10
1728653840000|2024-10-11 13:37:20|15113.83|15033.83|15114.05|15034.05|15114.05|15034.05|15111.33|15031.33|10
1728653850000|2024-10-11 13:37:30|15113.62|15033.62|15115.18|15035.18|15116.07|15036.07|15113.55|15033.55|10
1728653860000|2024-10-11 13:37:40|15115.38|15035.38|15117.7|15037.7|15118.56|15038.56|15115.38|15035.38|10
1728653870000|2024-10-11 13:37:50|15117.67|15037.67|15119.09|15039.09|15119.57|15039.57|15117.67|15037.67|9
1728653880000|2024-10-11 13:38:00|15118.33|15038.33|15121.53|15041.53|15122.38|15042.38|15118.33|15038.33|10
1728653890000|2024-10-11 13:38:10|15121.51|15041.51|15121.88|15041.88|15122.08|15042.08|15121.22|15041.22|10
1728653900000|2024-10-11 13:38:20|15120.6|15040.6|15109.29|15029.29|15120.6|15040.6|15109.29|15029.29|10
1728653910000|2024-10-11 13:38:30|15109.69|15029.69|15108.72|15028.72|15110.84|15030.84|15107.44|15027.44|9
1728653920000|2024-10-11 13:38:40|15108.91|15028.91|15109.64|15029.64|15109.64|15029.64|15107.64|15027.64|9
1728653930000|2024-10-11 13:38:50|15109.16|15029.16|15108.02|15028.02|15109.52|15029.52|15106.76|15026.76|10
1728653940000|2024-10-11 13:39:00|15107.97|15027.97|15109.56|15029.56|15109.56|15029.56|15107.62|15027.62|10
1728653950000|2024-10-11 13:39:10|15106.15|15026.15|15106.26|15026.26|15106.26|15026.26|15105.52|15025.52|10
1728653960000|2024-10-11 13:39:20|15106.42|15026.42|15100.55|15020.55|15106.42|15026.42|15100.55|15020.55|10
1728653970000|2024-10-11 13:39:30|15100.73|15020.73|15099.56|15019.56|15100.73|15020.73|15099.56|15019.56|7
1728653980000|2024-10-11 13:39:40|15099.2|15019.2|15093.32|15013.32|15099.26|15019.26|15093.32|15013.32|10
1728653990000|2024-10-11 13:39:50|15092.94|15012.94|15092.55|15012.55|15092.94|15012.94|15092.37|15012.37|10
1728654000000|2024-10-11 13:40:00|15093.08|15013.08|15086.13|15006.13|15093.08|15013.08|15086.13|15006.13|10
1728654010000|2024-10-11 13:40:10|15085.77|15005.77|15082.89|15002.89|15085.77|15005.77|15082.89|15002.89|10
1728654020000|2024-10-11 13:40:20|15083.37|15003.37|15083.71|15003.71|15084.35|15004.35|15083.37|15003.37|10
1728654030000|2024-10-11 13:40:30|15082.64|15002.64|15081.51|15001.51|15082.64|15002.64|15079.99|14999.99|8
1728654040000|2024-10-11 13:40:40|15080.73|15000.73|15082.53|15002.53|15082.53|15002.53|15080.56|15000.56|10
1728654050000|2024-10-11 13:40:50|15083.81|15003.81|15083.76|15003.76|15084.2|15004.2|15083.02|15003.02|10
1728654060000|2024-10-11 13:41:00|15083.86|15003.86|15079.85|14999.85|15083.86|15003.86|15079.84|14999.84|10
1728654070000|2024-10-11 13:41:10|15079.94|14999.94|15079.31|14999.31|15079.95|14999.95|15078.6|14998.6|8
1728654080000|2024-10-11 13:41:20|15078.84|14998.84|15080.17|15000.17|15080.17|15000.17|15078.13|14998.13|9
1728654090000|2024-10-11 13:41:30|15080.15|15000.15|15082.66|15002.66|15082.66|15002.66|15080.13|15000.13|10
1728654100000|2024-10-11 13:41:40|15083.13|15003.13|15084.7|15004.7|15084.7|15004.7|15083.13|15003.13|10
1728654110000|2024-10-11 13:41:50|15085.68|15005.68|15089.76|15009.76|15089.76|15009.76|15085.68|15005.68|10
1728654120000|2024-10-11 13:42:00|15089.49|15009.49|15095.49|15015.49|15095.49|15015.49|15088.77|15008.77|10
1728654130000|2024-10-11 13:42:10|15096.16|15016.16|15097.71|15017.71|15098.88|15018.88|15095.95|15015.95|8
1728654140000|2024-10-11 13:42:20|15097.72|15017.72|15099.88|15019.88|15099.88|15019.88|15097.72|15017.72|8
1728654150000|2024-10-11 13:42:30|15100.31|15020.31|15101.3|15021.3|15101.44|15021.44|15099.92|15019.92|9
1728654160000|2024-10-11 13:42:40|15101.33|15021.33|15105.92|15025.92|15106.14|15026.14|15101.31|15021.31|9
1728654170000|2024-10-11 13:42:50|15105.94|15025.94|15107.73|15027.73|15107.73|15027.73|15104.63|15024.63|10
1728654180000|2024-10-11 13:43:00|15107.59|15027.59|15108.18|15028.18|15108.55|15028.55|15107.05|15027.05|9
1728654190000|2024-10-11 13:43:10|15108.07|15028.07|15109.35|15029.35|15109.39|15029.39|15108.07|15028.07|10
1728654200000|2024-10-11 13:43:20|15110.22|15030.22|15109.61|15029.61|15110.22|15030.22|15109.14|15029.14|9
1728654210000|2024-10-11 13:43:30|15109.96|15029.96|15108.62|15028.62|15109.96|15029.96|15108.39|15028.39|10
1728654220000|2024-10-11 13:43:40|15108.51|15028.51|15105|15025|15108.51|15028.51|15105|15025|8
1728654230000|2024-10-11 13:43:50|15104.83|15024.83|15104.73|15024.73|15105|15025|15102.49|15022.49|9
1728654240000|2024-10-11 13:44:00|15104.48|15024.48|15104.99|15024.99|15105.35|15025.35|15104.48|15024.48|8
1728654250000|2024-10-11 13:44:10|15104.54|15024.54|15103.83|15023.83|15104.54|15024.54|15103.76|15023.76|9
1728654260000|2024-10-11 13:44:20|15103.22|15023.22|15099.3|15019.3|15103.22|15023.22|15099.3|15019.3|9
1728654270000|2024-10-11 13:44:30|15099.27|15019.27|15099.39|15019.39|15099.81|15019.81|15098.58|15018.58|8
1728654280000|2024-10-11 13:44:40|15099.01|15019.01|15093.56|15013.56|15099.01|15019.01|15093.56|15013.56|7
1728654290000|2024-10-11 13:44:50|15092.84|15012.84|15091.3|15011.3|15092.84|15012.84|15091.3|15011.3|10
1728654300000|2024-10-11 13:45:00|15091.6|15011.6|15091.75|15011.75|15091.88|15011.88|15090.17|15010.17|10
1728654310000|2024-10-11 13:45:10|15092.23|15012.23|15093.63|15013.63|15094.24|15014.24|15092.23|15012.23|9
1728654320000|2024-10-11 13:45:20|15093.57|15013.57|15096.16|15016.16|15096.16|15016.16|15093.57|15013.57|9
1728654330000|2024-10-11 13:45:30|15096.15|15016.15|15095.01|15015.01|15096.28|15016.28|15095.01|15015.01|8
1728654340000|2024-10-11 13:45:40|15094.44|15014.44|15094.95|15014.95|15094.95|15014.95|15093.45|15013.45|8
1728654350000|2024-10-11 13:45:50|15094.97|15014.97|15092.22|15012.22|15094.97|15014.97|15092.22|15012.22|9
1728654360000|2024-10-11 13:46:00|15093.18|15013.18|15092.98|15012.98|15094.25|15014.25|15092.98|15012.98|10
1728654370000|2024-10-11 13:46:10|15092.75|15012.75|15090.66|15010.66|15092.75|15012.75|15090.66|15010.66|9
1728654380000|2024-10-11 13:46:20|15090.73|15010.73|15092.43|15012.43|15092.43|15012.43|15090.73|15010.73|10
1728654390000|2024-10-11 13:46:30|15092.42|15012.42|15095.59|15015.59|15095.59|15015.59|15092.12|15012.12|10
1728654400000|2024-10-11 13:46:40|15095.86|15015.86|15095.28|15015.28|15095.97|15015.97|15095.26|15015.26|10
1728654410000|2024-10-11 13:46:50|15095.39|15015.39|15093.7|15013.7|15095.39|15015.39|15093.68|15013.68|8
1728654420000|2024-10-11 13:47:00|15094.02|15014.02|15092.19|15012.19|15094.02|15014.02|15091.85|15011.85|9
1728654430000|2024-10-11 13:47:10|15091.86|15011.86|15089.44|15009.44|15091.86|15011.86|15089.3|15009.3|10
1728654440000|2024-10-11 13:47:20|15088.82|15008.82|15088.45|15008.45|15088.82|15008.82|15087.85|15007.85|10
1728654450000|2024-10-11 13:47:30|15088.5|15008.5|15089.34|15009.34|15089.89|15009.89|15088.5|15008.5|9
1728654460000|2024-10-11 13:47:40|15089.51|15009.51|15089.26|15009.26|15089.51|15009.51|15089.13|15009.13|8
1728654470000|2024-10-11 13:47:50|15089.72|15009.72|15089.1|15009.1|15089.8|15009.8|15089.1|15009.1|8
1728654480000|2024-10-11 13:48:00|15088.84|15008.84|15088.52|15008.52|15089.9|15009.9|15088.52|15008.52|9
1728654490000|2024-10-11 13:48:10|15087.9|15007.9|15085.5|15005.5|15088.19|15008.19|15085.5|15005.5|10
1728654500000|2024-10-11 13:48:20|15085.45|15005.45|15084.58|15004.58|15086.4|15006.4|15082.78|15002.78|10
1728654510000|2024-10-11 13:48:30|15084.8|15004.8|15087.95|15007.95|15087.95|15007.95|15084.8|15004.8|10
1728654520000|2024-10-11 13:48:40|15088.15|15008.15|15085.63|15005.63|15088.32|15008.32|15085.63|15005.63|9
1728654530000|2024-10-11 13:48:50|15085.84|15005.84|15086.34|15006.34|15086.63|15006.63|15085.84|15005.84|9
1728654540000|2024-10-11 13:49:00|15086.45|15006.45|15090.1|15010.1|15090.1|15010.1|15086.44|15006.44|10
1728654550000|2024-10-11 13:49:10|15090.15|15010.15|15093.77|15013.77|15093.77|15013.77|15090.15|15010.15|10
1728654560000|2024-10-11 13:49:20|15094.03|15014.03|15101.67|15021.67|15101.67|15021.67|15094.03|15014.03|10
1728654570000|2024-10-11 13:49:30|15101.59|15021.59|15103.45|15023.45|15103.45|15023.45|15101.35|15021.35|8
1728654580000|2024-10-11 13:49:40|15102.31|15022.31|15103.43|15023.43|15103.43|15023.43|15101.86|15021.86|9
1728654590000|2024-10-11 13:49:50|15103.44|15023.44|15106.97|15026.97|15107.83|15027.83|15103.44|15023.44|9
1728654600000|2024-10-11 13:50:00|15106.96|15026.96|15115.94|15035.94|15115.94|15035.94|15106.96|15026.96|9
1728654610000|2024-10-11 13:50:10|15117.67|15037.67|15122.49|15042.49|15122.89|15042.89|15117.63|15037.63|10
1728654620000|2024-10-11 13:50:20|15122.48|15042.48|15122.66|15042.66|15122.72|15042.72|15121.74|15041.74|10
1728654630000|2024-10-11 13:50:30|15122.88|15042.88|15122.2|15042.2|15123.24|15043.24|15121.95|15041.95|9
1728654640000|2024-10-11 13:50:40|15122.17|15042.17|15119.07|15039.07|15122.17|15042.17|15119.07|15039.07|10
1728654650000|2024-10-11 13:50:50|15118.97|15038.97|15118.53|15038.53|15119.05|15039.05|15117.01|15037.01|9
1728654660000|2024-10-11 13:51:00|15118.79|15038.79|15120.5|15040.5|15121.4|15041.4|15118.79|15038.79|10
1728654670000|2024-10-11 13:51:10|15120.44|15040.44|15126.26|15046.26|15126.48|15046.48|15120.44|15040.44|10
1728654680000|2024-10-11 13:51:20|15125.73|15045.73|15123.91|15043.91|15126.29|15046.29|15123.91|15043.91|10
1728654690000|2024-10-11 13:51:30|15123.96|15043.96|15125.13|15045.13|15125.55|15045.55|15123.96|15043.96|10
1728654700000|2024-10-11 13:51:40|15124.53|15044.53|15123.62|15043.62|15125.21|15045.21|15123.62|15043.62|10
1728654710000|2024-10-11 13:51:50|15123.3|15043.3|15124.33|15044.33|15124.33|15044.33|15122.83|15042.83|9
1728654720000|2024-10-11 13:52:00|15125.17|15045.17|15125.15|15045.15|15125.36|15045.36|15124.83|15044.83|9
1728654730000|2024-10-11 13:52:10|15125.64|15045.64|15124.92|15044.92|15126.09|15046.09|15124.78|15044.78|10
1728654740000|2024-10-11 13:52:20|15124.95|15044.95|15123.93|15043.93|15125.49|15045.49|15123.93|15043.93|9
1728654750000|2024-10-11 13:52:30|15123.74|15043.74|15124.89|15044.89|15124.89|15044.89|15123.09|15043.09|10
1728654760000|2024-10-11 13:52:40|15125.37|15045.37|15125.17|15045.17|15125.88|15045.88|15124.63|15044.63|9
1728654770000|2024-10-11 13:52:50|15125.68|15045.68|15125.97|15045.97|15125.97|15045.97|15125.28|15045.28|10
1728654780000|2024-10-11 13:53:00|15125.84|15045.84|15126.22|15046.22|15126.39|15046.39|15124.67|15044.67|10
1728654790000|2024-10-11 13:53:10|15126.19|15046.19|15130.8|15050.8|15130.8|15050.8|15126.19|15046.19|10
1728654800000|2024-10-11 13:53:20|15131.36|15051.36|15134.22|15054.22|15134.24|15054.24|15131.36|15051.36|10
1728654810000|2024-10-11 13:53:30|15134.24|15054.24|15135.35|15055.35|15136.45|15056.45|15134.24|15054.24|10
1728654820000|2024-10-11 13:53:40|15135.96|15055.96|15136.4|15056.4|15136.73|15056.73|15135.44|15055.44|9
1728654830000|2024-10-11 13:53:50|15142.85|15062.85|15145.58|15065.58|15145.69|15065.69|15142.85|15062.85|10
1728654840000|2024-10-11 13:54:00|15145.62|15065.62|15148.51|15068.51|15148.51|15068.51|15145.62|15065.62|10
1728654850000|2024-10-11 13:54:10|15149.75|15069.75|15143.92|15063.92|15150.17|15070.17|15143.92|15063.92|10
1728654860000|2024-10-11 13:54:20|15144.22|15064.22|15143.63|15063.63|15145.85|15065.85|15143.63|15063.63|10
1728654870000|2024-10-11 13:54:30|15143.57|15063.57|15143.98|15063.98|15144.38|15064.38|15143.16|15063.16|9
1728654880000|2024-10-11 13:54:40|15143.44|15063.44|15142.46|15062.46|15143.46|15063.46|15142.46|15062.46|9
1728654890000|2024-10-11 13:54:50|15142.6|15062.6|15142.41|15062.41|15144.08|15064.08|15142.41|15062.41|10
1728654900000|2024-10-11 13:55:00|15145.69|15065.69|15149.11|15069.11|15149.11|15069.11|15145.69|15065.69|10
1728654910000|2024-10-11 13:55:10|15149.39|15069.39|15152.24|15072.24|15152.43|15072.43|15149.35|15069.35|10
1728654920000|2024-10-11 13:55:20|15152.4|15072.4|15157.21|15077.21|15157.21|15077.21|15152.4|15072.4|10
1728654930000|2024-10-11 13:55:30|15157.93|15077.93|15159.88|15079.88|15159.88|15079.88|15157.93|15077.93|9
1728654940000|2024-10-11 13:55:40|15159.92|15079.92|15162.86|15082.86|15165.84|15085.84|15159.17|15079.17|10
1728654950000|2024-10-11 13:55:50|15160.68|15080.68|15164.67|15084.67|15164.67|15084.67|15160.68|15080.68|9
1728654960000|2024-10-11 13:56:00|15164.66|15084.66|15173.92|15093.92|15174.33|15094.33|15162.97|15082.97|10
1728654970000|2024-10-11 13:56:10|15173.75|15093.75|15169.24|15089.24|15173.9|15093.9|15169.24|15089.24|10
1728654980000|2024-10-11 13:56:20|15169.77|15089.77|15169.91|15089.91|15170.58|15090.58|15169.65|15089.65|10
1728654990000|2024-10-11 13:56:30|15170.27|15090.27|15167.11|15087.11|15171.89|15091.89|15167.11|15087.11|10
1728655000000|2024-10-11 13:56:40|15167.48|15087.48|15166.96|15086.96|15169.91|15089.91|15166.96|15086.96|9
1728655010000|2024-10-11 13:56:50|15166.37|15086.37|15154.88|15074.88|15166.37|15086.37|15154.69|15074.69|10
1728655020000|2024-10-11 13:57:00|15155.36|15075.36|15156.01|15076.01|15156.01|15076.01|15155.19|15075.19|8
1728655030000|2024-10-11 13:57:10|15155.42|15075.42|15158.03|15078.03|15158.38|15078.38|15155.42|15075.42|10
1728655040000|2024-10-11 13:57:20|15158.28|15078.28|15158.89|15078.89|15161.29|15081.29|15157.27|15077.27|10
1728655050000|2024-10-11 13:57:30|15158.88|15078.88|15158.52|15078.52|15158.88|15078.88|15157.24|15077.24|10
1728655060000|2024-10-11 13:57:40|15158.55|15078.55|15154.77|15074.77|15158.55|15078.55|15154.77|15074.77|10
1728655070000|2024-10-11 13:57:50|15154.68|15074.68|15151.51|15071.51|15154.68|15074.68|15150.95|15070.95|10
1728655080000|2024-10-11 13:58:00|15151.8|15071.8|15148.57|15068.57|15151.87|15071.87|15148.55|15068.55|10
1728655090000|2024-10-11 13:58:10|15148.31|15068.31|15147.74|15067.74|15148.73|15068.73|15147.74|15067.74|10
1728655100000|2024-10-11 13:58:20|15147.73|15067.73|15142.97|15062.97|15148.57|15068.57|15142.97|15062.97|10
1728655110000|2024-10-11 13:58:30|15142.88|15062.88|15142.26|15062.26|15143.49|15063.49|15142.09|15062.09|10
1728655120000|2024-10-11 13:58:40|15142.49|15062.49|15143.35|15063.35|15143.35|15063.35|15142.41|15062.41|9
1728655130000|2024-10-11 13:58:50|15143.08|15063.08|15144.56|15064.56|15144.67|15064.67|15142.51|15062.51|9
1728655140000|2024-10-11 13:59:00|15144.54|15064.54|15146.76|15066.76|15146.76|15066.76|15144.54|15064.54|9
1728655150000|2024-10-11 13:59:10|15146.78|15066.78|15145.51|15065.51|15147.61|15067.61|15145.51|15065.51|10
1728655160000|2024-10-11 13:59:20|15145.7|15065.7|15145.31|15065.31|15146.77|15066.77|15145.31|15065.31|10
1728655170000|2024-10-11 13:59:30|15145.3|15065.3|15138.51|15058.51|15145.3|15065.3|15138.51|15058.51|8
1728655180000|2024-10-11 13:59:40|15138.31|15058.31|15136.75|15056.75|15138.31|15058.31|15136.75|15056.75|10
1728655190000|2024-10-11 13:59:50|15136.17|15056.17|15134.82|15054.82|15136.17|15056.17|15134.08|15054.08|9
1728655200000|2024-10-11 14:00:00|15134.57|15054.57|15134.91|15054.91|15136.02|15056.02|15133.24|15053.24|10
1728655210000|2024-10-11 14:00:10|15135.38|15055.38|15140.19|15060.19|15140.78|15060.78|15135.38|15055.38|10
1728655220000|2024-10-11 14:00:20|15139.53|15059.53|15139.74|15059.74|15141.65|15061.65|15136.89|15056.89|10
1728655230000|2024-10-11 14:00:30|15140.35|15060.35|15143.92|15063.92|15144.04|15064.04|15140.35|15060.35|10
1728655240000|2024-10-11 14:00:40|15144.01|15064.01|15144.87|15064.87|15144.87|15064.87|15142.94|15062.94|10
1728655250000|2024-10-11 14:00:50|15144.51|15064.51|15145.93|15065.93|15146|15066|15141.78|15061.78|10
1728655260000|2024-10-11 14:01:00|15145.67|15065.67|15142.29|15062.29|15145.83|15065.83|15141.68|15061.68|10
1728655270000|2024-10-11 14:01:10|15143.11|15063.11|15143.43|15063.43|15143.43|15063.43|15142.21|15062.21|10
1728655280000|2024-10-11 14:01:20|15142.9|15062.9|15143.33|15063.33|15143.33|15063.33|15140.33|15060.33|10
1728655290000|2024-10-11 14:01:30|15142.79|15062.79|15143.92|15063.92|15143.92|15063.92|15142.21|15062.21|10
1728655300000|2024-10-11 14:01:40|15144.03|15064.03|15144.27|15064.27|15144.93|15064.93|15143.6|15063.6|9
1728655310000|2024-10-11 14:01:50|15144.26|15064.26|15146.74|15066.74|15147.07|15067.07|15143.73|15063.73|9
1728655320000|2024-10-11 14:02:00|15146.97|15066.97|15150.04|15070.04|15150.98|15070.98|15146.49|15066.49|8
1728655330000|2024-10-11 14:02:10|15150.7|15070.7|15153.78|15073.78|15153.78|15073.78|15150.68|15070.68|9
1728655340000|2024-10-11 14:02:20|15153.9|15073.9|15162.9|15082.9|15162.9|15082.9|15153.64|15073.64|10
1728655350000|2024-10-11 14:02:30|15163.08|15083.08|15159.72|15079.72|15164.07|15084.07|15159.72|15079.72|10
1728655360000|2024-10-11 14:02:40|15159.56|15079.56|15158.47|15078.47|15159.94|15079.94|15158.47|15078.47|9
1728655370000|2024-10-11 14:02:50|15157.58|15077.58|15153.16|15073.16|15157.58|15077.58|15152.15|15072.15|10
1728655380000|2024-10-11 14:03:00|15153.08|15073.08|15155.19|15075.19|15157.13|15077.13|15153.08|15073.08|10
1728655390000|2024-10-11 14:03:10|15155.17|15075.17|15155.28|15075.28|15156.41|15076.41|15154.88|15074.88|9
1728655400000|2024-10-11 14:03:20|15155.3|15075.3|15153.94|15073.94|15155.3|15075.3|15152.84|15072.84|10
1728655410000|2024-10-11 14:03:30|15152.59|15072.59|15153.99|15073.99|15154.11|15074.11|15152.59|15072.59|10
1728655420000|2024-10-11 14:03:40|15154.03|15074.03|15153.42|15073.42|15154.26|15074.26|15153.42|15073.42|10
1728655430000|2024-10-11 14:03:50|15153.15|15073.15|15152.98|15072.98|15154.22|15074.22|15152.98|15072.98|8
1728655440000|2024-10-11 14:04:00|15153.23|15073.23|15150.73|15070.73|15153.79|15073.79|15150.73|15070.73|10
1728655450000|2024-10-11 14:04:10|15151.8|15071.8|15150.2|15070.2|15153.27|15073.27|15150.2|15070.2|9
1728655460000|2024-10-11 14:04:20|15150.21|15070.21|15151.87|15071.87|15151.87|15071.87|15150.21|15070.21|7
1728655470000|2024-10-11 14:04:30|15151.38|15071.38|15151.79|15071.79|15151.87|15071.87|15151.38|15071.38|9
1728655480000|2024-10-11 14:04:40|15151.63|15071.63|15153.76|15073.76|15153.76|15073.76|15151.63|15071.63|7
1728655490000|2024-10-11 14:04:50|15153.29|15073.29|15154.83|15074.83|15156.19|15076.19|15153.29|15073.29|10
1728655500000|2024-10-11 14:05:00|15154.89|15074.89|15154.9|15074.9|15155.57|15075.57|15153.35|15073.35|10
1728655510000|2024-10-11 14:05:10|15154.79|15074.79|15155.59|15075.59|15155.59|15075.59|15154.79|15074.79|9
1728655520000|2024-10-11 14:05:20|15155.88|15075.88|15156.65|15076.65|15157.65|15077.65|15155.88|15075.88|9
1728655530000|2024-10-11 14:05:30|15158.16|15078.16|15158.76|15078.76|15158.8|15078.8|15157.58|15077.58|10
1728655540000|2024-10-11 14:05:40|15158.74|15078.74|15163.29|15083.29|15163.29|15083.29|15158.62|15078.62|10
1728655550000|2024-10-11 14:05:50|15163.44|15083.44|15167.91|15087.91|15167.91|15087.91|15163.32|15083.32|10
1728655560000|2024-10-11 14:06:00|15169.07|15089.07|15168.21|15088.21|15169.25|15089.25|15167.9|15087.9|9
1728655570000|2024-10-11 14:06:10|15168.38|15088.38|15175.13|15095.13|15175.13|15095.13|15168.38|15088.38|10
1728655580000|2024-10-11 14:06:20|15175.29|15095.29|15177.22|15097.22|15177.22|15097.22|15175.29|15095.29|10
1728655590000|2024-10-11 14:06:30|15177.82|15097.82|15179.13|15099.13|15179.27|15099.27|15177.77|15097.77|10
1728655600000|2024-10-11 14:06:40|15179.43|15099.43|15179.41|15099.41|15179.83|15099.83|15178.19|15098.19|10
1728655610000|2024-10-11 14:06:50|15179.26|15099.26|15180.9|15100.9|15180.9|15100.9|15179.12|15099.12|9
1728655620000|2024-10-11 14:07:00|15181.47|15101.47|15180.26|15100.26|15185.23|15105.23|15180.26|15100.26|10
1728655630000|2024-10-11 14:07:10|15179.5|15099.5|15176.3|15096.3|15179.5|15099.5|15176.3|15096.3|10
1728655640000|2024-10-11 14:07:20|15175.27|15095.27|15172.77|15092.77|15176.28|15096.28|15172.09|15092.09|10
1728655650000|2024-10-11 14:07:30|15173.48|15093.48|15176.31|15096.31|15176.31|15096.31|15173.09|15093.09|9
1728655660000|2024-10-11 14:07:40|15176.3|15096.3|15171.31|15091.31|15176.31|15096.31|15171.11|15091.11|10
1728655670000|2024-10-11 14:07:50|15171.27|15091.27|15170.23|15090.23|15171.27|15091.27|15170.23|15090.23|9
1728655680000|2024-10-11 14:08:00|15170.41|15090.41|15171.74|15091.74|15171.74|15091.74|15170.23|15090.23|10
1728655690000|2024-10-11 14:08:10|15170.92|15090.92|15165.89|15085.89|15170.92|15090.92|15165.89|15085.89|10
1728655700000|2024-10-11 14:08:20|15165.55|15085.55|15164.63|15084.63|15166.35|15086.35|15163.52|15083.52|9
1728655710000|2024-10-11 14:08:30|15164.67|15084.67|15164.21|15084.21|15165.64|15085.64|15164.21|15084.21|8
1728655720000|2024-10-11 14:08:40|15164.2|15084.2|15162.09|15082.09|15164.2|15084.2|15161.99|15081.99|10
1728655730000|2024-10-11 14:08:50|15162.14|15082.14|15158.52|15078.52|15162.31|15082.31|15158.52|15078.52|8
1728655740000|2024-10-11 14:09:00|15158.62|15078.62|15156.05|15076.05|15158.79|15078.79|15156.05|15076.05|10
1728655750000|2024-10-11 14:09:10|15155.55|15075.55|15152.66|15072.66|15155.76|15075.76|15152.42|15072.42|9
1728655760000|2024-10-11 14:09:20|15151.42|15071.42|15147.87|15067.87|15151.42|15071.42|15147.87|15067.87|10
1728655770000|2024-10-11 14:09:30|15148.85|15068.85|15148.87|15068.87|15149.05|15069.05|15148.15|15068.15|10
1728655780000|2024-10-11 14:09:40|15148.98|15068.98|15148|15068|15149.37|15069.37|15147.36|15067.36|9
1728655790000|2024-10-11 14:09:50|15148.03|15068.03|15151.09|15071.09|15151.22|15071.22|15148.03|15068.03|10
1728655800000|2024-10-11 14:10:00|15150.62|15070.62|15155.26|15075.26|15155.26|15075.26|15150.62|15070.62|10
1728655810000|2024-10-11 14:10:10|15155.96|15075.96|15154.81|15074.81|15156.72|15076.72|15154.77|15074.77|10
1728655820000|2024-10-11 14:10:20|15154.57|15074.57|15154.84|15074.84|15156.32|15076.32|15153.68|15073.68|10
1728655830000|2024-10-11 14:10:30|15154.42|15074.42|15155.23|15075.23|15155.9|15075.9|15154.42|15074.42|9
1728655840000|2024-10-11 14:10:40|15154.42|15074.42|15150.63|15070.63|15154.42|15074.42|15150.63|15070.63|10
1728655850000|2024-10-11 14:10:50|15150.86|15070.86|15153.48|15073.48|15153.48|15073.48|15150.27|15070.27|10
1728655860000|2024-10-11 14:11:00|15152.85|15072.85|15159.63|15079.63|15160.23|15080.23|15152.64|15072.64|10
1728655870000|2024-10-11 14:11:10|15160.48|15080.48|15157.1|15077.1|15160.48|15080.48|15156.91|15076.91|10
1728655880000|2024-10-11 14:11:20|15156.69|15076.69|15157.34|15077.34|15159.02|15079.02|15156.61|15076.61|10
1728655890000|2024-10-11 14:11:30|15157.5|15077.5|15158.02|15078.02|15158.02|15078.02|15155.87|15075.87|10
1728655900000|2024-10-11 14:11:40|15157.56|15077.56|15159.71|15079.71|15159.71|15079.71|15157.39|15077.39|9
1728655910000|2024-10-11 14:11:50|15159.44|15079.44|15163.24|15083.24|15163.24|15083.24|15159.44|15079.44|7
1728655920000|2024-10-11 14:12:00|15163.57|15083.57|15163.91|15083.91|15164.05|15084.05|15163.57|15083.57|9
1728655930000|2024-10-11 14:12:10|15164.18|15084.18|15163.88|15083.88|15164.49|15084.49|15162.81|15082.81|9
1728655940000|2024-10-11 14:12:20|15164.68|15084.68|15164.39|15084.39|15165.56|15085.56|15164.39|15084.39|9
1728655950000|2024-10-11 14:12:30|15164.63|15084.63|15164.92|15084.92|15164.95|15084.95|15164.63|15084.63|10
1728655960000|2024-10-11 14:12:40|15164.91|15084.91|15164.32|15084.32|15165.1|15085.1|15164.32|15084.32|9
1728655970000|2024-10-11 14:12:50|15164.31|15084.31|15165.94|15085.94|15165.94|15085.94|15163.35|15083.35|8
1728655980000|2024-10-11 14:13:00|15166.85|15086.85|15167.6|15087.6|15167.6|15087.6|15166.41|15086.41|10
1728655990000|2024-10-11 14:13:10|15167.58|15087.58|15167.18|15087.18|15167.79|15087.79|15167.04|15087.04|10
1728656000000|2024-10-11 14:13:20|15167.49|15087.49|15167.99|15087.99|15167.99|15087.99|15167.3|15087.3|9
1728656010000|2024-10-11 14:13:30|15159.8|15079.8|15161.7|15081.7|15161.99|15081.99|15159.8|15079.8|10
1728656020000|2024-10-11 14:13:40|15160.98|15080.98|15161.66|15081.66|15162.35|15082.35|15160.75|15080.75|10
1728656030000|2024-10-11 14:13:50|15161.63|15081.63|15162.12|15082.12|15162.48|15082.48|15161.24|15081.24|9
1728656040000|2024-10-11 14:14:00|15162.95|15082.95|15164.43|15084.43|15164.43|15084.43|15162.58|15082.58|7
1728656050000|2024-10-11 14:14:10|15164.05|15084.05|15162.84|15082.84|15164.76|15084.76|15162.67|15082.67|10
1728656060000|2024-10-11 14:14:20|15166.91|15086.91|15176.38|15096.38|15176.38|15096.38|15166.91|15086.91|9
1728656070000|2024-10-11 14:14:30|15179.27|15099.27|15182.76|15102.76|15182.76|15102.76|15179.2|15099.2|10
1728656080000|2024-10-11 14:14:40|15182.17|15102.17|15183.57|15103.57|15183.57|15103.57|15181.13|15101.13|10
1728656090000|2024-10-11 14:14:50|15183.66|15103.66|15186.65|15106.65|15186.82|15106.82|15183.66|15103.66|9
1728656100000|2024-10-11 14:15:00|15186.02|15106.02|15187.55|15107.55|15187.67|15107.67|15185.69|15105.69|9
1728656110000|2024-10-11 14:15:10|15188|15108|15188.84|15108.84|15190.04|15110.04|15188|15108|9
1728656120000|2024-10-11 14:15:20|15188.03|15108.03|15187.82|15107.82|15188.03|15108.03|15185.83|15105.83|10
1728656130000|2024-10-11 14:15:30|15187.85|15107.85|15187.86|15107.86|15190.25|15110.25|15187.85|15107.85|9
1728656140000|2024-10-11 14:15:40|15183.22|15103.22|15183.9|15103.9|15184.63|15104.63|15183.22|15103.22|9
1728656150000|2024-10-11 14:15:50|15183.7|15103.7|15177.1|15097.1|15184.61|15104.61|15177.05|15097.05|9
1728656160000|2024-10-11 14:16:00|15176.85|15096.85|15178.52|15098.52|15179.29|15099.29|15176.85|15096.85|10
1728656170000|2024-10-11 14:16:10|15177.49|15097.49|15174.42|15094.42|15177.49|15097.49|15174.36|15094.36|9
1728656180000|2024-10-11 14:16:20|15174.93|15094.93|15173.98|15093.98|15176.05|15096.05|15173.98|15093.98|9
1728656190000|2024-10-11 14:16:30|15172.93|15092.93|15172.24|15092.24|15172.98|15092.98|15172.24|15092.24|8
1728656200000|2024-10-11 14:16:40|15172.43|15092.43|15174.54|15094.54|15174.82|15094.82|15172.43|15092.43|9
1728656210000|2024-10-11 14:16:50|15174.62|15094.62|15174.2|15094.2|15175.11|15095.11|15174.2|15094.2|8
1728656220000|2024-10-11 14:17:00|15173.37|15093.37|15172.28|15092.28|15175.01|15095.01|15172.28|15092.28|9
1728656230000|2024-10-11 14:17:10|15172.58|15092.58|15171.34|15091.34|15172.87|15092.87|15171.34|15091.34|10
1728656240000|2024-10-11 14:17:20|15172.45|15092.45|15170.69|15090.69|15172.96|15092.96|15170.69|15090.69|10
1728656250000|2024-10-11 14:17:30|15170.38|15090.38|15170.79|15090.79|15170.94|15090.94|15169.76|15089.76|10
1728656260000|2024-10-11 14:17:40|15170.03|15090.03|15170.25|15090.25|15170.87|15090.87|15170.03|15090.03|8
1728656270000|2024-10-11 14:17:50|15170.24|15090.24|15168.13|15088.13|15170.98|15090.98|15168.13|15088.13|9
1728656280000|2024-10-11 14:18:00|15168.29|15088.29|15168.48|15088.48|15169.97|15089.97|15168.09|15088.09|9
1728656290000|2024-10-11 14:18:10|15169.28|15089.28|15169.82|15089.82|15170.42|15090.42|15169.28|15089.28|9
1728656300000|2024-10-11 14:18:20|15169.77|15089.77|15171.36|15091.36|15171.42|15091.42|15169.77|15089.77|10
1728656310000|2024-10-11 14:18:30|15171.35|15091.35|15172.29|15092.29|15172.33|15092.33|15171.35|15091.35|9
1728656320000|2024-10-11 14:18:40|15172.43|15092.43|15169.2|15089.2|15172.46|15092.46|15169.2|15089.2|8
1728656330000|2024-10-11 14:18:50|15169|15089|15167.87|15087.87|15169.47|15089.47|15167.83|15087.83|10
1728656340000|2024-10-11 14:19:00|15166.79|15086.79|15166.3|15086.3|15166.82|15086.82|15166.3|15086.3|10
1728656350000|2024-10-11 14:19:10|15165.52|15085.52|15164.28|15084.28|15165.6|15085.6|15164.28|15084.28|9
1728656360000|2024-10-11 14:19:20|15163.7|15083.7|15160.14|15080.14|15163.7|15083.7|15159.66|15079.66|7
1728656370000|2024-10-11 14:19:30|15160.39|15080.39|15161.52|15081.52|15163|15083|15160.19|15080.19|10
1728656380000|2024-10-11 14:19:40|15161.69|15081.69|15165.46|15085.46|15165.46|15085.46|15161.41|15081.41|10
1728656390000|2024-10-11 14:19:50|15165.62|15085.62|15167.38|15087.38|15167.38|15087.38|15165.62|15085.62|10
1728656400000|2024-10-11 14:20:00|15167.37|15087.37|15172.41|15092.41|15172.41|15092.41|15167.37|15087.37|10
1728656410000|2024-10-11 14:20:10|15172|15092|15174.51|15094.51|15174.51|15094.51|15172|15092|10
1728656420000|2024-10-11 14:20:20|15174.2|15094.2|15174.66|15094.66|15174.93|15094.93|15174.2|15094.2|10
1728656430000|2024-10-11 14:20:30|15174.25|15094.25|15167.87|15087.87|15174.25|15094.25|15167.87|15087.87|9
1728656440000|2024-10-11 14:20:40|15167.88|15087.88|15168.24|15088.24|15168.79|15088.79|15167.32|15087.32|10
1728656450000|2024-10-11 14:20:50|15167.75|15087.75|15166.1|15086.1|15167.75|15087.75|15164.76|15084.76|9
1728656460000|2024-10-11 14:21:00|15166.09|15086.09|15165.16|15085.16|15166.09|15086.09|15165.08|15085.08|9
1728656470000|2024-10-11 14:21:10|15163.98|15083.98|15161.7|15081.7|15164.6|15084.6|15161.7|15081.7|10
1728656480000|2024-10-11 14:21:20|15161.38|15081.38|15161.54|15081.54|15162.04|15082.04|15160.83|15080.83|10
1728656490000|2024-10-11 14:21:30|15161.33|15081.33|15157.67|15077.67|15161.33|15081.33|15157.67|15077.67|9
1728656500000|2024-10-11 14:21:40|15157.47|15077.47|15157.27|15077.27|15157.47|15077.47|15157.27|15077.27|6
1728656510000|2024-10-11 14:21:50|15157.77|15077.77|15155.82|15075.82|15157.92|15077.92|15155.76|15075.76|10
1728656520000|2024-10-11 14:22:00|15155.83|15075.83|15155.65|15075.65|15155.83|15075.83|15155.57|15075.57|9
1728656530000|2024-10-11 14:22:10|15155.52|15075.52|15155.47|15075.47|15155.54|15075.54|15154.92|15074.92|10
1728656540000|2024-10-11 14:22:20|15155.41|15075.41|15155.47|15075.47|15155.62|15075.62|15155.33|15075.33|8
1728656550000|2024-10-11 14:22:30|15155.51|15075.51|15154.88|15074.88|15155.64|15075.64|15154.88|15074.88|10
1728656560000|2024-10-11 14:22:40|15154.81|15074.81|15155.65|15075.65|15155.65|15075.65|15154.35|15074.35|9
1728656570000|2024-10-11 14:22:50|15156.44|15076.44|15156.7|15076.7|15156.83|15076.83|15156.44|15076.44|5
1728656580000|2024-10-11 14:23:00|15157.56|15077.56|15165.23|15085.23|15165.23|15085.23|15157.56|15077.56|10
1728656590000|2024-10-11 14:23:10|15165.54|15085.54|15167.37|15087.37|15167.37|15087.37|15164.71|15084.71|10
1728656600000|2024-10-11 14:23:20|15169.75|15089.75|15168.4|15088.4|15169.9|15089.9|15168.4|15088.4|10
1728656610000|2024-10-11 14:23:30|15168.69|15088.69|15172.14|15092.14|15172.14|15092.14|15168.69|15088.69|10
1728656620000|2024-10-11 14:23:40|15172.16|15092.16|15172.13|15092.13|15172.42|15092.42|15171.95|15091.95|10
1728656630000|2024-10-11 14:23:50|15172.11|15092.11|15173.91|15093.91|15174.6|15094.6|15172.06|15092.06|9
1728656640000|2024-10-11 14:24:00|15173.94|15093.94|15176.7|15096.7|15177.72|15097.72|15173.94|15093.94|9
1728656650000|2024-10-11 14:24:10|15176.76|15096.76|15169.41|15089.41|15177.19|15097.19|15168.98|15088.98|10
1728656660000|2024-10-11 14:24:20|15169.28|15089.28|15164.92|15084.92|15169.28|15089.28|15164.92|15084.92|10
1728656670000|2024-10-11 14:24:30|15165.83|15085.83|15164.89|15084.89|15166.56|15086.56|15164.68|15084.68|10
1728656680000|2024-10-11 14:24:40|15164.24|15084.24|15162.07|15082.07|15164.24|15084.24|15162.07|15082.07|9
1728656690000|2024-10-11 14:24:50|15162.04|15082.04|15162.16|15082.16|15162.77|15082.77|15162|15082|8
1728656700000|2024-10-11 14:25:00|15161.76|15081.76|15160.67|15080.67|15162.75|15082.75|15160.42|15080.42|9
1728656710000|2024-10-11 14:25:10|15161.73|15081.73|15161.52|15081.52|15161.73|15081.73|15161.04|15081.04|7
1728656720000|2024-10-11 14:25:20|15161.99|15081.99|15163.84|15083.84|15163.94|15083.94|15161.99|15081.99|10
1728656730000|2024-10-11 14:25:30|15162.95|15082.95|15162.93|15082.93|15163.56|15083.56|15162.93|15082.93|10
1728656740000|2024-10-11 14:25:40|15162.96|15082.96|15163.89|15083.89|15165.11|15085.11|15162.74|15082.74|10
1728656750000|2024-10-11 14:25:50|15163.92|15083.92|15164.51|15084.51|15165.32|15085.32|15163.92|15083.92|7
1728656760000|2024-10-11 14:26:00|15164.52|15084.52|15164.15|15084.15|15164.65|15084.65|15163.22|15083.22|7
1728656770000|2024-10-11 14:26:10|15165.64|15085.64|15167.31|15087.31|15167.31|15087.31|15165.64|15085.64|8
1728656780000|2024-10-11 14:26:20|15167.19|15087.19|15168.49|15088.49|15168.94|15088.94|15167.04|15087.04|9
1728656790000|2024-10-11 14:26:30|15168.48|15088.48|15168.64|15088.64|15168.64|15088.64|15168.48|15088.48|6
1728656800000|2024-10-11 14:26:40|15168.67|15088.67|15168.63|15088.63|15169.88|15089.88|15168.02|15088.02|10
1728656810000|2024-10-11 14:26:50|15168.67|15088.67|15166.3|15086.3|15168.67|15088.67|15166.28|15086.28|8
1728656820000|2024-10-11 14:27:00|15166.23|15086.23|15166.95|15086.95|15167.71|15087.71|15166.2|15086.2|10
1728656830000|2024-10-11 14:27:10|15166.98|15086.98|15168.64|15088.64|15169.45|15089.45|15166.71|15086.71|10
1728656840000|2024-10-11 14:27:20|15168.02|15088.02|15163.85|15083.85|15168.04|15088.04|15163.85|15083.85|10
1728656850000|2024-10-11 14:27:30|15162.38|15082.38|15162.53|15082.53|15162.55|15082.55|15162.16|15082.16|8
1728656860000|2024-10-11 14:27:40|15162.56|15082.56|15161.97|15081.97|15163.47|15083.47|15161.48|15081.48|9
1728656870000|2024-10-11 14:27:50|15161.91|15081.91|15162.6|15082.6|15162.6|15082.6|15161.57|15081.57|9
1728656880000|2024-10-11 14:28:00|15162.51|15082.51|15162.38|15082.38|15162.68|15082.68|15162.1|15082.1|10
1728656890000|2024-10-11 14:28:10|15162.25|15082.25|15163.48|15083.48|15163.79|15083.79|15162.08|15082.08|10
1728656900000|2024-10-11 14:28:20|15163.5|15083.5|15166.5|15086.5|15167.46|15087.46|15163.5|15083.5|10
1728656910000|2024-10-11 14:28:30|15166.54|15086.54|15167.51|15087.51|15168.85|15088.85|15166.54|15086.54|9
1728656920000|2024-10-11 14:28:40|15167.45|15087.45|15166.61|15086.61|15167.45|15087.45|15166.34|15086.34|6
1728656930000|2024-10-11 14:28:50|15166.54|15086.54|15164.7|15084.7|15166.54|15086.54|15164.46|15084.46|9
1728656940000|2024-10-11 14:29:00|15164.72|15084.72|15162.82|15082.82|15164.89|15084.89|15162.82|15082.82|8
1728656950000|2024-10-11 14:29:10|15162.48|15082.48|15159.98|15079.98|15162.48|15082.48|15159.97|15079.97|9
1728656960000|2024-10-11 14:29:20|15159.74|15079.74|15158.36|15078.36|15159.85|15079.85|15158.36|15078.36|8
1728656970000|2024-10-11 14:29:30|15157.48|15077.48|15157.12|15077.12|15157.48|15077.48|15156.65|15076.65|8
1728656980000|2024-10-11 14:29:40|15156.73|15076.73|15154.94|15074.94|15156.73|15076.73|15154.61|15074.61|8
1728656990000|2024-10-11 14:29:50|15155.02|15075.02|15152.73|15072.73|15155.02|15075.02|15152.72|15072.72|9
1728657000000|2024-10-11 14:30:00|15152.16|15072.16|15151.79|15071.79|15152.84|15072.84|15151.08|15071.08|10
1728657010000|2024-10-11 14:30:10|15151.23|15071.23|15152.22|15072.22|15152.54|15072.54|15151.23|15071.23|8
1728657020000|2024-10-11 14:30:20|15152.85|15072.85|15154.46|15074.46|15154.49|15074.49|15152.85|15072.85|9
1728657030000|2024-10-11 14:30:30|15154.43|15074.43|15154.53|15074.53|15155.3|15075.3|15154.43|15074.43|8
1728657040000|2024-10-11 14:30:40|15156.02|15076.02|15157.29|15077.29|15157.9|15077.9|15156.02|15076.02|10
1728657050000|2024-10-11 14:30:50|15157.3|15077.3|15161.45|15081.45|15161.45|15081.45|15157.29|15077.29|9
1728657060000|2024-10-11 14:31:00|15162.04|15082.04|15164.95|15084.95|15165.18|15085.18|15162.04|15082.04|10
1728657070000|2024-10-11 14:31:10|15164.92|15084.92|15169.72|15089.72|15169.95|15089.95|15164.92|15084.92|10
1728657080000|2024-10-11 14:31:20|15167.99|15087.99|15163.89|15083.89|15167.99|15087.99|15163.75|15083.75|8
1728657090000|2024-10-11 14:31:30|15164.2|15084.2|15161.51|15081.51|15164.25|15084.25|15160.97|15080.97|10
1728657100000|2024-10-11 14:31:40|15160.74|15080.74|15160.73|15080.73|15160.74|15080.74|15159.11|15079.11|10
1728657110000|2024-10-11 14:31:50|15160.69|15080.69|15160.95|15080.95|15161.8|15081.8|15160.46|15080.46|10
1728657120000|2024-10-11 14:32:00|15160.63|15080.63|15160.13|15080.13|15161.16|15081.16|15160.01|15080.01|8
1728657130000|2024-10-11 14:32:10|15159.33|15079.33|15159.58|15079.58|15159.58|15079.58|15158.99|15078.99|10
1728657140000|2024-10-11 14:32:20|15158.85|15078.85|15158.86|15078.86|15159.46|15079.46|15158.85|15078.85|6
1728657150000|2024-10-11 14:32:30|15159.35|15079.35|15160.92|15080.92|15160.93|15080.93|15159.35|15079.35|5
1728657160000|2024-10-11 14:32:40|15161.47|15081.47|15162.17|15082.17|15162.59|15082.59|15161.28|15081.28|8
1728657170000|2024-10-11 14:32:50|15160.78|15080.78|15162.69|15082.69|15162.69|15082.69|15160.78|15080.78|7
1728657180000|2024-10-11 14:33:00|15163.15|15083.15|15163.53|15083.53|15163.94|15083.94|15162.8|15082.8|10
1728657190000|2024-10-11 14:33:10|15162.74|15082.74|15157.48|15077.48|15162.74|15082.74|15157.48|15077.48|9
1728657200000|2024-10-11 14:33:20|15156.28|15076.28|15154.2|15074.2|15156.28|15076.28|15154.19|15074.19|10
1728657210000|2024-10-11 14:33:30|15153.86|15073.86|15152.67|15072.67|15154.03|15074.03|15152.67|15072.67|7
1728657220000|2024-10-11 14:33:40|15152.62|15072.62|15153.21|15073.21|15153.57|15073.57|15152.62|15072.62|9
1728657230000|2024-10-11 14:33:50|15153.22|15073.22|15153.06|15073.06|15153.73|15073.73|15152.73|15072.73|7
1728657240000|2024-10-11 14:34:00|15153.34|15073.34|15153.81|15073.81|15154.06|15074.06|15152.68|15072.68|10
1728657250000|2024-10-11 14:34:10|15152.97|15072.97|15150.18|15070.18|15152.97|15072.97|15150.03|15070.03|9
1728657260000|2024-10-11 14:34:20|15150.01|15070.01|15151.33|15071.33|15152.29|15072.29|15150.01|15070.01|10
1728657270000|2024-10-11 14:34:30|15151.37|15071.37|15158.02|15078.02|15158.02|15078.02|15151.37|15071.37|9
1728657280000|2024-10-11 14:34:40|15158.13|15078.13|15161.5|15081.5|15161.78|15081.78|15158.13|15078.13|9
1728657290000|2024-10-11 14:34:50|15161.85|15081.85|15162.7|15082.7|15162.74|15082.74|15161.12|15081.12|9
1728657300000|2024-10-11 14:35:00|15162.65|15082.65|15162.36|15082.36|15163.39|15083.39|15161.53|15081.53|8
1728657310000|2024-10-11 14:35:10|15163.65|15083.65|15166.51|15086.51|15166.51|15086.51|15163.65|15083.65|10
1728657320000|2024-10-11 14:35:20|15166.42|15086.42|15171.73|15091.73|15171.73|15091.73|15166.42|15086.42|10
1728657330000|2024-10-11 14:35:30|15171.48|15091.48|15170.81|15090.81|15171.55|15091.55|15170.16|15090.16|10
1728657340000|2024-10-11 14:35:40|15170.67|15090.67|15172.69|15092.69|15173.33|15093.33|15170.66|15090.66|9
1728657350000|2024-10-11 14:35:50|15173.72|15093.72|15173.33|15093.33|15174.65|15094.65|15173.33|15093.33|8
1728657360000|2024-10-11 14:36:00|15173.85|15093.85|15173.33|15093.33|15173.88|15093.88|15172.19|15092.19|10
1728657370000|2024-10-11 14:36:10|15173.86|15093.86|15173.66|15093.66|15173.86|15093.86|15172.83|15092.83|8
1728657380000|2024-10-11 14:36:20|15173.65|15093.65|15172.46|15092.46|15173.65|15093.65|15172.43|15092.43|8
1728657390000|2024-10-11 14:36:30|15172.58|15092.58|15172.49|15092.49|15173.05|15093.05|15171.47|15091.47|7
1728657400000|2024-10-11 14:36:40|15172.5|15092.5|15167.66|15087.66|15172.96|15092.96|15167.66|15087.66|9
1728657410000|2024-10-11 14:36:50|15168.01|15088.01|15164.6|15084.6|15168.22|15088.22|15164.6|15084.6|10
1728657420000|2024-10-11 14:37:00|15163.99|15083.99|15163.66|15083.66|15163.99|15083.99|15163.19|15083.19|8
1728657430000|2024-10-11 14:37:10|15163.64|15083.64|15164.01|15084.01|15164.01|15084.01|15163.18|15083.18|7
1728657440000|2024-10-11 14:37:20|15164.03|15084.03|15164.31|15084.31|15164.38|15084.38|15163.62|15083.62|7
1728657450000|2024-10-11 14:37:30|15164.33|15084.33|15163.57|15083.57|15164.73|15084.73|15163.57|15083.57|9
1728657460000|2024-10-11 14:37:40|15162.95|15082.95|15162.27|15082.27|15162.95|15082.95|15162.25|15082.25|9
1728657470000|2024-10-11 14:37:50|15162.23|15082.23|15159.42|15079.42|15162.23|15082.23|15158.74|15078.74|7
1728657480000|2024-10-11 14:38:00|15159.48|15079.48|15160.81|15080.81|15160.81|15080.81|15159.48|15079.48|8
1728657490000|2024-10-11 14:38:10|15160.71|15080.71|15159.01|15079.01|15160.71|15080.71|15159.01|15079.01|7
1728657500000|2024-10-11 14:38:20|15159.82|15079.82|15160.7|15080.7|15160.97|15080.97|15159.59|15079.59|9
1728657510000|2024-10-11 14:38:30|15160.83|15080.83|15161.1|15081.1|15161.1|15081.1|15160.35|15080.35|10
1728657520000|2024-10-11 14:38:40|15165.12|15085.12|15165.49|15085.49|15165.73|15085.73|15165.12|15085.12|9
1728657530000|2024-10-11 14:38:50|15165.48|15085.48|15164.73|15084.73|15165.48|15085.48|15164.4|15084.4|9
1728657540000|2024-10-11 14:39:00|15164.8|15084.8|15163.7|15083.7|15164.81|15084.81|15163.7|15083.7|9
1728657550000|2024-10-11 14:39:10|15165.35|15085.35|15165.67|15085.67|15165.67|15085.67|15165.04|15085.04|10
1728657560000|2024-10-11 14:39:20|15165.6|15085.6|15165.21|15085.21|15165.61|15085.61|15165.02|15085.02|10
1728657570000|2024-10-11 14:39:30|15165.47|15085.47|15165.57|15085.57|15166.37|15086.37|15165.47|15085.47|10
1728657580000|2024-10-11 14:39:40|15165.56|15085.56|15165.98|15085.98|15166.11|15086.11|15165.53|15085.53|9
1728657590000|2024-10-11 14:39:50|15166.17|15086.17|15165.87|15085.87|15166.42|15086.42|15165.86|15085.86|9
1728657600000|2024-10-11 14:40:00|15165.88|15085.88|15166.83|15086.83|15167.01|15087.01|15165.88|15085.88|8
1728657610000|2024-10-11 14:40:10|15167.11|15087.11|15167.64|15087.64|15167.72|15087.72|15166.66|15086.66|10
1728657620000|2024-10-11 14:40:20|15167.03|15087.03|15166.43|15086.43|15167.03|15087.03|15166.18|15086.18|10
1728657630000|2024-10-11 14:40:30|15166.89|15086.89|15165.79|15085.79|15166.89|15086.89|15165.79|15085.79|7
1728657640000|2024-10-11 14:40:40|15165.54|15085.54|15159.32|15079.32|15165.54|15085.54|15159.32|15079.32|10
1728657650000|2024-10-11 14:40:50|15159.57|15079.57|15160.48|15080.48|15160.82|15080.82|15159.57|15079.57|10
1728657660000|2024-10-11 14:41:00|15160.62|15080.62|15163.12|15083.12|15163.12|15083.12|15160.62|15080.62|9
1728657670000|2024-10-11 14:41:10|15163.28|15083.28|15164.95|15084.95|15165.01|15085.01|15163.28|15083.28|9
1728657680000|2024-10-11 14:41:20|15164.35|15084.35|15168.7|15088.7|15168.7|15088.7|15163.65|15083.65|10
1728657690000|2024-10-11 14:41:30|15168.72|15088.72|15169.25|15089.25|15169.25|15089.25|15168.55|15088.55|9
1728657700000|2024-10-11 14:41:40|15169.26|15089.26|15169.69|15089.69|15169.69|15089.69|15168.23|15088.23|10
1728657710000|2024-10-11 14:41:50|15169.34|15089.34|15170.66|15090.66|15171.28|15091.28|15169.34|15089.34|10
1728657720000|2024-10-11 14:42:00|15171.28|15091.28|15175.89|15095.89|15175.89|15095.89|15171.28|15091.28|10
1728657730000|2024-10-11 14:42:10|15176.5|15096.5|15174.72|15094.72|15176.59|15096.59|15174.72|15094.72|9
1728657740000|2024-10-11 14:42:20|15173.61|15093.61|15172.9|15092.9|15174.01|15094.01|15172.44|15092.44|10
1728657750000|2024-10-11 14:42:30|15172.94|15092.94|15173.81|15093.81|15174.02|15094.02|15172.91|15092.91|9
1728657760000|2024-10-11 14:42:40|15172.99|15092.99|15171.54|15091.54|15173.49|15093.49|15171.01|15091.01|8
1728657770000|2024-10-11 14:42:50|15171|15091|15171.63|15091.63|15171.63|15091.63|15170.95|15090.95|9
1728657780000|2024-10-11 14:43:00|15171.01|15091.01|15170.71|15090.71|15171.71|15091.71|15170.65|15090.65|9
1728657790000|2024-10-11 14:43:10|15170.42|15090.42|15170.12|15090.12|15170.88|15090.88|15169.92|15089.92|10
1728657800000|2024-10-11 14:43:20|15170.21|15090.21|15167.2|15087.2|15170.24|15090.24|15167.2|15087.2|10
1728657810000|2024-10-11 14:43:30|15167.19|15087.19|15166.74|15086.74|15167.5|15087.5|15166.41|15086.41|9
1728657820000|2024-10-11 14:43:40|15167.13|15087.13|15164.74|15084.74|15167.19|15087.19|15164.16|15084.16|8
1728657830000|2024-10-11 14:43:50|15164.36|15084.36|15160.61|15080.61|15164.8|15084.8|15160.6|15080.6|9
1728657840000|2024-10-11 14:44:00|15160.28|15080.28|15159.67|15079.67|15160.28|15080.28|15159.45|15079.45|7
1728657850000|2024-10-11 14:44:10|15159.43|15079.43|15158.56|15078.56|15159.43|15079.43|15157.72|15077.72|10
1728657860000|2024-10-11 14:44:20|15158.58|15078.58|15158.48|15078.48|15159.03|15079.03|15158.27|15078.27|10
1728657870000|2024-10-11 14:44:30|15158.06|15078.06|15154.96|15074.96|15158.06|15078.06|15154.95|15074.95|10
1728657880000|2024-10-11 14:44:40|15155.76|15075.76|15154.57|15074.57|15155.82|15075.82|15154.57|15074.57|10
1728657890000|2024-10-11 14:44:50|15154.19|15074.19|15152.82|15072.82|15154.54|15074.54|15152.82|15072.82|9
1728657900000|2024-10-11 14:45:00|15151.99|15071.99|15146.78|15066.78|15152.78|15072.78|15146.61|15066.61|10
1728657910000|2024-10-11 14:45:10|15145.37|15065.37|15144.25|15064.25|15145.43|15065.43|15143.92|15063.92|10
1728657920000|2024-10-11 14:45:20|15141.03|15061.03|15139.28|15059.28|15141.6|15061.6|15139.28|15059.28|10
1728657930000|2024-10-11 14:45:30|15139.92|15059.92|15138.13|15058.13|15139.92|15059.92|15138.11|15058.11|10
1728657940000|2024-10-11 14:45:40|15137.15|15057.15|15135.85|15055.85|15137.37|15057.37|15135.85|15055.85|9
1728657950000|2024-10-11 14:45:50|15135.61|15055.61|15135.2|15055.2|15135.78|15055.78|15135.12|15055.12|9
1728657960000|2024-10-11 14:46:00|15135.19|15055.19|15135.43|15055.43|15135.43|15055.43|15135.01|15055.01|8
1728657970000|2024-10-11 14:46:10|15135.32|15055.32|15134.94|15054.94|15135.6|15055.6|15134.94|15054.94|9
1728657980000|2024-10-11 14:46:20|15134.59|15054.59|15130.8|15050.8|15134.59|15054.59|15130.8|15050.8|8
1728657990000|2024-10-11 14:46:30|15131.29|15051.29|15132.13|15052.13|15132.23|15052.23|15131.29|15051.29|9
1728658000000|2024-10-11 14:46:40|15132.82|15052.82|15134.69|15054.69|15134.7|15054.7|15132.82|15052.82|9
1728658010000|2024-10-11 14:46:50|15134.72|15054.72|15135.12|15055.12|15135.45|15055.45|15134.7|15054.7|8
1728658020000|2024-10-11 14:47:00|15135.52|15055.52|15137.92|15057.92|15137.92|15057.92|15135.52|15055.52|10
1728658030000|2024-10-11 14:47:10|15137.93|15057.93|15138.2|15058.2|15138.89|15058.89|15137.3|15057.3|10
1728658040000|2024-10-11 14:47:20|15138.61|15058.61|15135.73|15055.73|15139.1|15059.1|15134.57|15054.57|10
1728658050000|2024-10-11 14:47:30|15135.81|15055.81|15136.79|15056.79|15136.79|15056.79|15135.81|15055.81|9
1728658060000|2024-10-11 14:47:40|15137.87|15057.87|15137.39|15057.39|15138.32|15058.32|15136.66|15056.66|8
1728658070000|2024-10-11 14:47:50|15137.42|15057.42|15136.89|15056.89|15137.45|15057.45|15136.01|15056.01|10
1728658080000|2024-10-11 14:48:00|15136.79|15056.79|15137.97|15057.97|15137.97|15057.97|15135.85|15055.85|10
1728658090000|2024-10-11 14:48:10|15138.07|15058.07|15135.92|15055.92|15138.07|15058.07|15135.92|15055.92|10
1728658100000|2024-10-11 14:48:20|15134.55|15054.55|15130.67|15050.67|15134.55|15054.55|15130.66|15050.66|10
1728658110000|2024-10-11 14:48:30|15130.7|15050.7|15129|15049|15130.7|15050.7|15129|15049|9
1728658120000|2024-10-11 14:48:40|15129.23|15049.23|15127.7|15047.7|15129.23|15049.23|15126.41|15046.41|9
1728658130000|2024-10-11 14:48:50|15128.44|15048.44|15130.56|15050.56|15131.02|15051.02|15128.44|15048.44|10
1728658140000|2024-10-11 14:49:00|15129.18|15049.18|15127.22|15047.22|15129.18|15049.18|15126.23|15046.23|10
1728658150000|2024-10-11 14:49:10|15127.13|15047.13|15125.52|15045.52|15127.13|15047.13|15125.47|15045.47|8
1728658160000|2024-10-11 14:49:20|15125.65|15045.65|15123.32|15043.32|15125.66|15045.66|15122.35|15042.35|10
1728658170000|2024-10-11 14:49:30|15123.74|15043.74|15128.08|15048.08|15128.08|15048.08|15123.74|15043.74|10
1728658180000|2024-10-11 14:49:40|15128.77|15048.77|15137.13|15057.13|15137.13|15057.13|15128.77|15048.77|10
1728658190000|2024-10-11 14:49:50|15136.66|15056.66|15138.84|15058.84|15138.84|15058.84|15136.64|15056.64|7
1728658200000|2024-10-11 14:50:00|15138.62|15058.62|15138.56|15058.56|15138.81|15058.81|15138.22|15058.22|9
1728658210000|2024-10-11 14:50:10|15138.53|15058.53|15140.81|15060.81|15140.81|15060.81|15137.71|15057.71|8
1728658220000|2024-10-11 14:50:20|15140.61|15060.61|15141.08|15061.08|15141.85|15061.85|15140.61|15060.61|10
1728658230000|2024-10-11 14:50:30|15141.47|15061.47|15144.69|15064.69|15145.15|15065.15|15141.47|15061.47|10
1728658240000|2024-10-11 14:50:40|15144.76|15064.76|15146.75|15066.75|15146.75|15066.75|15144.53|15064.53|8
1728658250000|2024-10-11 14:50:50|15147.61|15067.61|15149.36|15069.36|15149.36|15069.36|15147.22|15067.22|9
1728658260000|2024-10-11 14:51:00|15149.44|15069.44|15149.76|15069.76|15149.76|15069.76|15148.09|15068.09|10
1728658270000|2024-10-11 14:51:10|15149.59|15069.59|15148.89|15068.89|15149.83|15069.83|15148.89|15068.89|10
1728658280000|2024-10-11 14:51:20|15148.77|15068.77|15150.72|15070.72|15151.07|15071.07|15148.77|15068.77|10
1728658290000|2024-10-11 14:51:30|15150.22|15070.22|15152.8|15072.8|15153.07|15073.07|15150.22|15070.22|10
1728658300000|2024-10-11 14:51:40|15152.75|15072.75|15152.17|15072.17|15153.44|15073.44|15151.91|15071.91|10
1728658310000|2024-10-11 14:51:50|15152.22|15072.22|15150.53|15070.53|15152.22|15072.22|15150.46|15070.46|10
1728658320000|2024-10-11 14:52:00|15150.97|15070.97|15151.13|15071.13|15151.59|15071.59|15150.49|15070.49|10
1728658330000|2024-10-11 14:52:10|15151.22|15071.22|15154.62|15074.62|15154.62|15074.62|15151.22|15071.22|10
1728658340000|2024-10-11 14:52:20|15154.87|15074.87|15161.52|15081.52|15161.52|15081.52|15154.87|15074.87|10
1728658350000|2024-10-11 14:52:30|15161.57|15081.57|15162.96|15082.96|15163.47|15083.47|15161.57|15081.57|9
1728658360000|2024-10-11 14:52:40|15163.49|15083.49|15163.01|15083.01|15163.49|15083.49|15161.79|15081.79|6
1728658370000|2024-10-11 14:52:50|15162.61|15082.61|15163.45|15083.45|15164.04|15084.04|15162.61|15082.61|7
1728658380000|2024-10-11 14:53:00|15163.51|15083.51|15164.54|15084.54|15164.73|15084.73|15162.78|15082.78|9
1728658390000|2024-10-11 14:53:10|15163.65|15083.65|15164.14|15084.14|15164.68|15084.68|15163|15083|9
1728658400000|2024-10-11 14:53:20|15163.73|15083.73|15162.6|15082.6|15164.12|15084.12|15162.6|15082.6|10
1728658410000|2024-10-11 14:53:30|15162.59|15082.59|15164.34|15084.34|15164.53|15084.53|15162.59|15082.59|10
1728658420000|2024-10-11 14:53:40|15163.45|15083.45|15162.61|15082.61|15163.5|15083.5|15162.01|15082.01|10
1728658430000|2024-10-11 14:53:50|15162.93|15082.93|15161.46|15081.46|15162.93|15082.93|15159.74|15079.74|10
1728658440000|2024-10-11 14:54:00|15160.95|15080.95|15160.31|15080.31|15160.95|15080.95|15160.04|15080.04|9
1728658450000|2024-10-11 14:54:10|15160.3|15080.3|15162.05|15082.05|15162.39|15082.39|15160.3|15080.3|9
1728658460000|2024-10-11 14:54:20|15161.88|15081.88|15157.66|15077.66|15161.89|15081.89|15157.6|15077.6|9
1728658470000|2024-10-11 14:54:30|15158.19|15078.19|15161.38|15081.38|15161.38|15081.38|15158.04|15078.04|10
1728658480000|2024-10-11 14:54:40|15161.14|15081.14|15161.57|15081.57|15162.17|15082.17|15160.79|15080.79|10
1728658490000|2024-10-11 14:54:50|15161.64|15081.64|15158.38|15078.38|15161.64|15081.64|15158.26|15078.26|10
1728658500000|2024-10-11 14:55:00|15158.33|15078.33|15151.95|15071.95|15158.33|15078.33|15151.95|15071.95|10
1728658510000|2024-10-11 14:55:10|15152.52|15072.52|15150.79|15070.79|15152.52|15072.52|15149.54|15069.54|10
1728658520000|2024-10-11 14:55:20|15150.52|15070.52|15146.82|15066.82|15150.52|15070.52|15145.85|15065.85|9
1728658530000|2024-10-11 14:55:30|15147.51|15067.51|15149.59|15069.59|15150.02|15070.02|15147.51|15067.51|9
1728658540000|2024-10-11 14:55:40|15148.55|15068.55|15145.22|15065.22|15148.7|15068.7|15145.22|15065.22|10
1728658550000|2024-10-11 14:55:50|15145.26|15065.26|15146.35|15066.35|15146.35|15066.35|15144.69|15064.69|10
1728658560000|2024-10-11 14:56:00|15146.67|15066.67|15149.61|15069.61|15149.61|15069.61|15146.2|15066.2|10
1728658570000|2024-10-11 14:56:10|15152.19|15072.19|15154.88|15074.88|15154.88|15074.88|15152.15|15072.15|10
1728658580000|2024-10-11 14:56:20|15154.33|15074.33|15154.89|15074.89|15155.29|15075.29|15154.06|15074.06|9
1728658590000|2024-10-11 14:56:30|15154.69|15074.69|15163.6|15083.6|15163.6|15083.6|15154.69|15074.69|10
1728658600000|2024-10-11 14:56:40|15163.65|15083.65|15163.93|15083.93|15164.3|15084.3|15163.11|15083.11|9
1728658610000|2024-10-11 14:56:50|15163.91|15083.91|15166.34|15086.34|15166.44|15086.44|15163.86|15083.86|8
1728658620000|2024-10-11 14:57:00|15166.84|15086.84|15165.9|15085.9|15166.84|15086.84|15165.48|15085.48|10
1728658630000|2024-10-11 14:57:10|15166.4|15086.4|15166.13|15086.13|15166.47|15086.47|15166.09|15086.09|10
1728658640000|2024-10-11 14:57:20|15166.17|15086.17|15165.82|15085.82|15166.17|15086.17|15165.82|15085.82|7
1728658650000|2024-10-11 14:57:30|15165.3|15085.3|15165.13|15085.13|15165.3|15085.3|15164.84|15084.84|5
1728658660000|2024-10-11 14:57:40|15165.16|15085.16|15162.2|15082.2|15165.17|15085.17|15162.2|15082.2|10
1728658670000|2024-10-11 14:57:50|15162.19|15082.19|15162.51|15082.51|15162.51|15082.51|15161.74|15081.74|9
1728658680000|2024-10-11 14:58:00|15162.54|15082.54|15156.98|15076.98|15162.54|15082.54|15156.98|15076.98|10
1728658690000|2024-10-11 14:58:10|15156.67|15076.67|15155.99|15075.99|15156.67|15076.67|15155.88|15075.88|10
1728658700000|2024-10-11 14:58:20|15156.04|15076.04|15153.18|15073.18|15156.04|15076.04|15153.18|15073.18|9
1728658710000|2024-10-11 14:58:30|15153.44|15073.44|15152.21|15072.21|15153.66|15073.66|15152.21|15072.21|10
1728658720000|2024-10-11 14:58:40|15152.63|15072.63|15152.8|15072.8|15152.83|15072.83|15152.25|15072.25|8
1728658730000|2024-10-11 14:58:50|15152.81|15072.81|15153.39|15073.39|15153.55|15073.55|15152.1|15072.1|10
1728658740000|2024-10-11 14:59:00|15153.38|15073.38|15154.4|15074.4|15154.51|15074.51|15153.38|15073.38|7
1728658750000|2024-10-11 14:59:10|15154.38|15074.38|15152.91|15072.91|15154.38|15074.38|15152.31|15072.31|9
1728658760000|2024-10-11 14:59:20|15152.89|15072.89|15153.31|15073.31|15153.31|15073.31|15152.75|15072.75|8
1728658770000|2024-10-11 14:59:30|15153.32|15073.32|15152.37|15072.37|15153.48|15073.48|15152.37|15072.37|9
1728658780000|2024-10-11 14:59:40|15152.36|15072.36|15151.7|15071.7|15152.45|15072.45|15151.7|15071.7|8
1728658790000|2024-10-11 14:59:50|15151.39|15071.39|15151.26|15071.26|15151.83|15071.83|15150.31|15070.31|10
1728658800000|2024-10-11 15:00:00|15151.32|15071.32|15156.68|15076.68|15156.68|15076.68|15151.12|15071.12|10
1728658810000|2024-10-11 15:00:10|15155.41|15075.41|15155.54|15075.54|15156.12|15076.12|15154.89|15074.89|10
1728658820000|2024-10-11 15:00:20|15155.52|15075.52|15157.12|15077.12|15157.12|15077.12|15155.52|15075.52|10
1728658830000|2024-10-11 15:00:30|15157.14|15077.14|15157.36|15077.36|15159.13|15079.13|15157.1|15077.1|9
1728658840000|2024-10-11 15:00:40|15157.56|15077.56|15158.55|15078.55|15159.57|15079.57|15157.56|15077.56|10
1728658850000|2024-10-11 15:00:50|15158.13|15078.13|15158.8|15078.8|15159.42|15079.42|15158.13|15078.13|10
1728658860000|2024-10-11 15:01:00|15158.34|15078.34|15158.54|15078.54|15159.16|15079.16|15157.69|15077.69|9
1728658870000|2024-10-11 15:01:10|15158.46|15078.46|15159.04|15079.04|15159.57|15079.57|15158.28|15078.28|10
1728658880000|2024-10-11 15:01:20|15159.03|15079.03|15161.27|15081.27|15161.27|15081.27|15159.03|15079.03|10
1728658890000|2024-10-11 15:01:30|15160.99|15080.99|15163.17|15083.17|15163.37|15083.37|15160.99|15080.99|10
1728658900000|2024-10-11 15:01:40|15163.51|15083.51|15162.22|15082.22|15163.6|15083.6|15162.06|15082.06|9
1728658910000|2024-10-11 15:01:50|15162.25|15082.25|15162.86|15082.86|15163.05|15083.05|15162.25|15082.25|8
1728658920000|2024-10-11 15:02:00|15162.88|15082.88|15163.27|15083.27|15163.31|15083.31|15162.88|15082.88|8
1728658930000|2024-10-11 15:02:10|15163.72|15083.72|15163.98|15083.98|15164.09|15084.09|15163.72|15083.72|9
1728658940000|2024-10-11 15:02:20|15164.09|15084.09|15164.02|15084.02|15164.57|15084.57|15163.99|15083.99|10
1728658950000|2024-10-11 15:02:30|15163.99|15083.99|15166.2|15086.2|15166.2|15086.2|15163.98|15083.98|10
1728658960000|2024-10-11 15:02:40|15166.21|15086.21|15167.23|15087.23|15167.92|15087.92|15166.21|15086.21|10
1728658970000|2024-10-11 15:02:50|15167.22|15087.22|15167.66|15087.66|15168.04|15088.04|15167.22|15087.22|7
1728658980000|2024-10-11 15:03:00|15167.17|15087.17|15170.53|15090.53|15170.56|15090.56|15167.17|15087.17|8
1728658990000|2024-10-11 15:03:10|15170.59|15090.59|15170.51|15090.51|15171.65|15091.65|15170.5|15090.5|9
1728659000000|2024-10-11 15:03:20|15170.98|15090.98|15174.56|15094.56|15174.56|15094.56|15170.98|15090.98|10
1728659010000|2024-10-11 15:03:30|15174.74|15094.74|15175.17|15095.17|15175.38|15095.38|15174.33|15094.33|8
1728659020000|2024-10-11 15:03:40|15175.18|15095.18|15173.77|15093.77|15176.03|15096.03|15173.77|15093.77|8
1728659030000|2024-10-11 15:03:50|15173.81|15093.81|15174.31|15094.31|15175.15|15095.15|15173.81|15093.81|10
1728659040000|2024-10-11 15:04:00|15175.01|15095.01|15175.94|15095.94|15176.49|15096.49|15175.01|15095.01|10
1728659050000|2024-10-11 15:04:10|15176.1|15096.1|15175.73|15095.73|15176.28|15096.28|15175.43|15095.43|10
1728659060000|2024-10-11 15:04:20|15175.49|15095.49|15176.2|15096.2|15176.2|15096.2|15175.28|15095.28|9
1728659070000|2024-10-11 15:04:30|15177.33|15097.33|15177.43|15097.43|15177.43|15097.43|15177.09|15097.09|10
1728659080000|2024-10-11 15:04:40|15178.39|15098.39|15179|15099|15179|15099|15178.29|15098.29|10
1728659090000|2024-10-11 15:04:50|15178.87|15098.87|15179.19|15099.19|15179.19|15099.19|15178.87|15098.87|10
1728659100000|2024-10-11 15:05:00|15178.84|15098.84|15178.48|15098.48|15179.02|15099.02|15178.48|15098.48|8
1728659110000|2024-10-11 15:05:10|15179.1|15099.1|15178.86|15098.86|15179.39|15099.39|15178.36|15098.36|9
1728659120000|2024-10-11 15:05:20|15178.82|15098.82|15178.69|15098.69|15179.3|15099.3|15178.44|15098.44|9
1728659130000|2024-10-11 15:05:30|15178.76|15098.76|15180.11|15100.11|15180.11|15100.11|15178.63|15098.63|9
1728659140000|2024-10-11 15:05:40|15180.2|15100.2|15180.95|15100.95|15180.97|15100.97|15180.14|15100.14|10
1728659150000|2024-10-11 15:05:50|15180.69|15100.69|15180.58|15100.58|15181.39|15101.39|15180.15|15100.15|10
1728659160000|2024-10-11 15:06:00|15180.67|15100.67|15181.56|15101.56|15182.22|15102.22|15180.67|15100.67|10
1728659170000|2024-10-11 15:06:10|15181.58|15101.58|15182.11|15102.11|15182.41|15102.41|15181.5|15101.5|8
1728659180000|2024-10-11 15:06:20|15181.47|15101.47|15182.21|15102.21|15182.21|15102.21|15181.27|15101.27|8
1728659190000|2024-10-11 15:06:30|15181.92|15101.92|15180.66|15100.66|15181.92|15101.92|15180.32|15100.32|10
1728659200000|2024-10-11 15:06:40|15180.48|15100.48|15180.58|15100.58|15180.58|15100.58|15179.42|15099.42|9
1728659210000|2024-10-11 15:06:50|15180.51|15100.51|15180.13|15100.13|15180.51|15100.51|15180.13|15100.13|6
1728659220000|2024-10-11 15:07:00|15180.12|15100.12|15180.56|15100.56|15180.71|15100.71|15180.11|15100.11|6
1728659230000|2024-10-11 15:07:10|15180.54|15100.54|15181.42|15101.42|15182.39|15102.39|15180.54|15100.54|8
1728659240000|2024-10-11 15:07:20|15181.41|15101.41|15182.08|15102.08|15182.49|15102.49|15181.18|15101.18|9
1728659250000|2024-10-11 15:07:30|15182.14|15102.14|15183.35|15103.35|15183.61|15103.61|15182.14|15102.14|10
1728659260000|2024-10-11 15:07:40|15183.37|15103.37|15185.6|15105.6|15185.6|15105.6|15183.18|15103.18|8
1728659270000|2024-10-11 15:07:50|15185.86|15105.86|15185.47|15105.47|15185.9|15105.9|15184.98|15104.98|9
1728659280000|2024-10-11 15:08:00|15185.57|15105.57|15186.97|15106.97|15187.12|15107.12|15185.57|15105.57|10
1728659290000|2024-10-11 15:08:10|15186.53|15106.53|15186.68|15106.68|15186.88|15106.88|15186.38|15106.38|9
1728659300000|2024-10-11 15:08:20|15187.52|15107.52|15189.94|15109.94|15189.94|15109.94|15187.52|15107.52|10
1728659310000|2024-10-11 15:08:30|15190.59|15110.59|15195.87|15115.87|15195.87|15115.87|15190.59|15110.59|10
1728659320000|2024-10-11 15:08:40|15195.64|15115.64|15198.7|15118.7|15198.7|15118.7|15195.42|15115.42|9
1728659330000|2024-10-11 15:08:50|15198.58|15118.58|15200.19|15120.19|15200.19|15120.19|15198.57|15118.57|10
1728659340000|2024-10-11 15:09:00|15200.93|15120.93|15203.44|15123.44|15203.78|15123.78|15200.27|15120.27|10
1728659350000|2024-10-11 15:09:10|15203.47|15123.47|15202.88|15122.88|15203.47|15123.47|15202.83|15122.83|10
1728659360000|2024-10-11 15:09:20|15202.47|15122.47|15203.32|15123.32|15203.32|15123.32|15202.47|15122.47|10
1728659370000|2024-10-11 15:09:30|15204.99|15124.99|15204.47|15124.47|15204.99|15124.99|15204.06|15124.06|10
1728659380000|2024-10-11 15:09:40|15204.49|15124.49|15205.72|15125.72|15205.72|15125.72|15203.9|15123.9|8
1728659390000|2024-10-11 15:09:50|15204.71|15124.71|15205.86|15125.86|15206.05|15126.05|15204.42|15124.42|10
1728659400000|2024-10-11 15:10:00|15206.12|15126.12|15206.89|15126.89|15206.89|15126.89|15205.57|15125.57|10
1728659410000|2024-10-11 15:10:10|15207.32|15127.32|15210.62|15130.62|15212.29|15132.29|15207.26|15127.26|10
1728659420000|2024-10-11 15:10:20|15210.92|15130.92|15216.66|15136.66|15216.66|15136.66|15210.92|15130.92|10
1728659430000|2024-10-11 15:10:30|15217.29|15137.29|15220.13|15140.13|15220.6|15140.6|15216.99|15136.99|10
1728659440000|2024-10-11 15:10:40|15219.65|15139.65|15222.49|15142.49|15222.49|15142.49|15219.65|15139.65|10
1728659450000|2024-10-11 15:10:50|15222.57|15142.57|15230.18|15150.18|15230.8|15150.8|15222.57|15142.57|10
1728659460000|2024-10-11 15:11:00|15231.99|15151.99|15233.27|15153.27|15233.41|15153.41|15230.8|15150.8|10
1728659470000|2024-10-11 15:11:10|15233.35|15153.35|15236.3|15156.3|15236.42|15156.42|15233.09|15153.09|10
1728659480000|2024-10-11 15:11:20|15236.28|15156.28|15238.59|15158.59|15238.59|15158.59|15236.07|15156.07|9
1728659490000|2024-10-11 15:11:30|15238.7|15158.7|15239.85|15159.85|15240.6|15160.6|15238.7|15158.7|10
1728659500000|2024-10-11 15:11:40|15240.27|15160.27|15241.24|15161.24|15241.34|15161.34|15239.93|15159.93|10
1728659510000|2024-10-11 15:11:50|15240.58|15160.58|15241.7|15161.7|15241.96|15161.96|15240.33|15160.33|10
1728659520000|2024-10-11 15:12:00|15241.78|15161.78|15240.94|15160.94|15241.91|15161.91|15239.16|15159.16|10
1728659530000|2024-10-11 15:12:10|15241.35|15161.35|15242.28|15162.28|15242.56|15162.56|15241.35|15161.35|10
1728659540000|2024-10-11 15:12:20|15241.79|15161.79|15240.19|15160.19|15241.79|15161.79|15240.19|15160.19|10
1728659550000|2024-10-11 15:12:30|15239.28|15159.28|15239.23|15159.23|15241.21|15161.21|15238.83|15158.83|10
1728659560000|2024-10-11 15:12:40|15239.46|15159.46|15242.56|15162.56|15242.95|15162.95|15239.46|15159.46|10
1728659570000|2024-10-11 15:12:50|15242.04|15162.04|15241.95|15161.95|15242.59|15162.59|15240.99|15160.99|9
1728659580000|2024-10-11 15:13:00|15241.94|15161.94|15240.56|15160.56|15241.94|15161.94|15240.51|15160.51|10
1728659590000|2024-10-11 15:13:10|15239.74|15159.74|15240.46|15160.46|15240.46|15160.46|15238.4|15158.4|10
1728659600000|2024-10-11 15:13:20|15240.38|15160.38|15241.57|15161.57|15241.67|15161.67|15240.1|15160.1|10
1728659610000|2024-10-11 15:13:30|15242.16|15162.16|15242.99|15162.99|15243.05|15163.05|15242.1|15162.1|7
1728659620000|2024-10-11 15:13:40|15243.7|15163.7|15243.7|15163.7|15244.37|15164.37|15243.6|15163.6|9
1728659630000|2024-10-11 15:13:50|15243.65|15163.65|15242.49|15162.49|15243.68|15163.68|15242.49|15162.49|8
1728659640000|2024-10-11 15:14:00|15243.13|15163.13|15241.25|15161.25|15243.4|15163.4|15240.54|15160.54|9
1728659650000|2024-10-11 15:14:10|15241.32|15161.32|15243.09|15163.09|15243.09|15163.09|15240.5|15160.5|10
1728659660000|2024-10-11 15:14:20|15242.33|15162.33|15248.42|15168.42|15249.1|15169.1|15242|15162|10
1728659670000|2024-10-11 15:14:30|15248.08|15168.08|15249.77|15169.77|15249.77|15169.77|15248.08|15168.08|10
1728659680000|2024-10-11 15:14:40|15249.7|15169.7|15251.98|15171.98|15252.54|15172.54|15249.42|15169.42|10
1728659690000|2024-10-11 15:14:50|15253.03|15173.03|15256.38|15176.38|15258.06|15178.06|15253.03|15173.03|10
1728659700000|2024-10-11 15:15:00|15256.79|15176.79|15264.13|15184.13|15264.51|15184.51|15256.75|15176.75|10
1728659710000|2024-10-11 15:15:10|15263.08|15183.08|15262.29|15182.29|15263.84|15183.84|15262.29|15182.29|10
1728659720000|2024-10-11 15:15:20|15262.25|15182.25|15260.66|15180.66|15262.25|15182.25|15259.81|15179.81|10
1728659730000|2024-10-11 15:15:30|15261.12|15181.12|15262.89|15182.89|15262.89|15182.89|15259.64|15179.64|9
1728659740000|2024-10-11 15:15:40|15264.16|15184.16|15271.58|15191.58|15271.58|15191.58|15264.16|15184.16|10
1728659750000|2024-10-11 15:15:50|15272.53|15192.53|15276.05|15196.05|15276.05|15196.05|15271.71|15191.71|10
1728659760000|2024-10-11 15:16:00|15276.14|15196.14|15275.88|15195.88|15278.2|15198.2|15275.86|15195.86|10
1728659770000|2024-10-11 15:16:10|15277.42|15197.42|15277.73|15197.73|15279.15|15199.15|15277.41|15197.41|10
1728659780000|2024-10-11 15:16:20|15277.84|15197.84|15275.95|15195.95|15277.84|15197.84|15275.54|15195.54|9
1728659790000|2024-10-11 15:16:30|15277.35|15197.35|15276.9|15196.9|15277.35|15197.35|15275.27|15195.27|9
1728659800000|2024-10-11 15:16:40|15276.88|15196.88|15275.25|15195.25|15276.88|15196.88|15273.18|15193.18|9
1728659810000|2024-10-11 15:16:50|15275.21|15195.21|15275.19|15195.19|15275.62|15195.62|15274.49|15194.49|9
1728659820000|2024-10-11 15:17:00|15275.21|15195.21|15271.25|15191.25|15275.21|15195.21|15270.53|15190.53|10
1728659830000|2024-10-11 15:17:10|15270.93|15190.93|15270.22|15190.22|15270.93|15190.93|15266.57|15186.57|10
1728659840000|2024-10-11 15:17:20|15268.95|15188.95|15268.73|15188.73|15268.95|15188.95|15267.79|15187.79|10
1728659850000|2024-10-11 15:17:30|15268.72|15188.72|15265.01|15185.01|15268.72|15188.72|15265.01|15185.01|9
1728659860000|2024-10-11 15:17:40|15262.61|15182.61|15259.16|15179.16|15263.42|15183.42|15259.16|15179.16|9
1728659870000|2024-10-11 15:17:50|15256.55|15176.55|15256.98|15176.98|15258.62|15178.62|15256.54|15176.54|10
1728659880000|2024-10-11 15:18:00|15256.96|15176.96|15253.1|15173.1|15257.41|15177.41|15252.77|15172.77|10
1728659890000|2024-10-11 15:18:10|15256.25|15176.25|15261.44|15181.44|15261.44|15181.44|15255.03|15175.03|10
1728659900000|2024-10-11 15:18:20|15260.42|15180.42|15258.25|15178.25|15260.42|15180.42|15257.36|15177.36|10
1728659910000|2024-10-11 15:18:30|15257.15|15177.15|15256.7|15176.7|15257.24|15177.24|15255.83|15175.83|10
1728659920000|2024-10-11 15:18:40|15256.71|15176.71|15259.68|15179.68|15260.06|15180.06|15256.71|15176.71|10
1728659930000|2024-10-11 15:18:50|15259.54|15179.54|15260.73|15180.73|15260.98|15180.98|15259.46|15179.46|9
1728659940000|2024-10-11 15:19:00|15261.03|15181.03|15258.17|15178.17|15261.03|15181.03|15258.17|15178.17|10
1728659950000|2024-10-11 15:19:10|15257.73|15177.73|15257.82|15177.82|15257.82|15177.82|15257.06|15177.06|8
1728659960000|2024-10-11 15:19:20|15256.19|15176.19|15256.44|15176.44|15256.44|15176.44|15255.52|15175.52|9
1728659970000|2024-10-11 15:19:30|15256.67|15176.67|15256.13|15176.13|15257.78|15177.78|15255.61|15175.61|10
1728659980000|2024-10-11 15:19:40|15255.53|15175.53|15250.98|15170.98|15255.53|15175.53|15250.98|15170.98|10
1728659990000|2024-10-11 15:19:50|15250.73|15170.73|15249.7|15169.7|15250.73|15170.73|15249.7|15169.7|9
1728660000000|2024-10-11 15:20:00|15249.69|15169.69|15247.52|15167.52|15250.13|15170.13|15247.52|15167.52|9
1728660010000|2024-10-11 15:20:10|15248.04|15168.04|15250.79|15170.79|15250.79|15170.79|15248.04|15168.04|10
1728660020000|2024-10-11 15:20:20|15250.77|15170.77|15250.6|15170.6|15251.96|15171.96|15250.6|15170.6|10
1728660030000|2024-10-11 15:20:30|15250.34|15170.34|15252.23|15172.23|15252.23|15172.23|15250.03|15170.03|8
1728660040000|2024-10-11 15:20:40|15252.22|15172.22|15257.09|15177.09|15257.09|15177.09|15252.22|15172.22|8
1728660050000|2024-10-11 15:20:50|15256.73|15176.73|15259.04|15179.04|15259.67|15179.67|15256.73|15176.73|10
1728660060000|2024-10-11 15:21:00|15258.47|15178.47|15260.02|15180.02|15260.91|15180.91|15258.47|15178.47|9
1728660070000|2024-10-11 15:21:10|15260.05|15180.05|15260.13|15180.13|15262.08|15182.08|15259.84|15179.84|10
1728660080000|2024-10-11 15:21:20|15259.65|15179.65|15254.43|15174.43|15259.65|15179.65|15254.43|15174.43|10
1728660090000|2024-10-11 15:21:30|15253.8|15173.8|15255.3|15175.3|15256.06|15176.06|15253.58|15173.58|10
1728660100000|2024-10-11 15:21:40|15255.28|15175.28|15251.4|15171.4|15255.44|15175.44|15251.4|15171.4|9
1728660110000|2024-10-11 15:21:50|15252.07|15172.07|15248.52|15168.52|15252.69|15172.69|15248.52|15168.52|10
1728660120000|2024-10-11 15:22:00|15248.04|15168.04|15248.16|15168.16|15248.78|15168.78|15247.3|15167.3|10
1728660130000|2024-10-11 15:22:10|15247.66|15167.66|15245.97|15165.97|15248.11|15168.11|15245.96|15165.96|9
1728660140000|2024-10-11 15:22:20|15245.95|15165.95|15241.24|15161.24|15245.95|15165.95|15241.13|15161.13|9
1728660150000|2024-10-11 15:22:30|15241.79|15161.79|15241.25|15161.25|15241.94|15161.94|15241.12|15161.12|10
1728660160000|2024-10-11 15:22:40|15241.57|15161.57|15242.18|15162.18|15242.41|15162.41|15240.79|15160.79|8
1728660170000|2024-10-11 15:22:50|15240.38|15160.38|15236.65|15156.65|15241.03|15161.03|15236.65|15156.65|10
1728660180000|2024-10-11 15:23:00|15236.92|15156.92|15236.81|15156.81|15237.64|15157.64|15236.81|15156.81|9
1728660190000|2024-10-11 15:23:10|15236.82|15156.82|15236.69|15156.69|15236.82|15156.82|15236.02|15156.02|10
1728660200000|2024-10-11 15:23:20|15236.01|15156.01|15234.13|15154.13|15236.01|15156.01|15234.13|15154.13|9
1728660210000|2024-10-11 15:23:30|15234.12|15154.12|15224.99|15144.99|15234.12|15154.12|15224.99|15144.99|10
1728660220000|2024-10-11 15:23:40|15224.52|15144.52|15224.03|15144.03|15225.37|15145.37|15224.03|15144.03|10
1728660230000|2024-10-11 15:23:50|15224.36|15144.36|15223.84|15143.84|15226.44|15146.44|15223.84|15143.84|10
1728660240000|2024-10-11 15:24:00|15223.71|15143.71|15223.43|15143.43|15224.3|15144.3|15223.2|15143.2|8
1728660250000|2024-10-11 15:24:10|15223.41|15143.41|15222.06|15142.06|15223.86|15143.86|15222.06|15142.06|9
1728660260000|2024-10-11 15:24:20|15221.87|15141.87|15221.38|15141.38|15221.87|15141.87|15220.36|15140.36|10
1728660270000|2024-10-11 15:24:30|15220.99|15140.99|15222.46|15142.46|15223.36|15143.36|15220.99|15140.99|9
1728660280000|2024-10-11 15:24:40|15222.61|15142.61|15222.19|15142.19|15222.67|15142.67|15220.21|15140.21|9
1728660290000|2024-10-11 15:24:50|15221.63|15141.63|15222.29|15142.29|15223.07|15143.07|15221.46|15141.46|10
1728660300000|2024-10-11 15:25:00|15221.78|15141.78|15220.86|15140.86|15222.27|15142.27|15220.58|15140.58|10
1728660310000|2024-10-11 15:25:10|15221.29|15141.29|15221.32|15141.32|15221.32|15141.32|15220.2|15140.2|10
1728660320000|2024-10-11 15:25:20|15221.07|15141.07|15221.68|15141.68|15222.16|15142.16|15221.07|15141.07|9
1728660330000|2024-10-11 15:25:30|15221.65|15141.65|15227.19|15147.19|15227.47|15147.47|15220.82|15140.82|9
1728660340000|2024-10-11 15:25:40|15227.14|15147.14|15225.47|15145.47|15227.16|15147.16|15225.37|15145.37|10
1728660350000|2024-10-11 15:25:50|15225.6|15145.6|15224.64|15144.64|15227.24|15147.24|15224.64|15144.64|10
1728660360000|2024-10-11 15:26:00|15225.31|15145.31|15226.39|15146.39|15226.39|15146.39|15225.24|15145.24|10
1728660370000|2024-10-11 15:26:10|15226.65|15146.65|15227.86|15147.86|15229.02|15149.02|15226.65|15146.65|10
1728660380000|2024-10-11 15:26:20|15230.15|15150.15|15234.57|15154.57|15234.99|15154.99|15230.15|15150.15|10
1728660390000|2024-10-11 15:26:30|15235.72|15155.72|15236.93|15156.93|15236.93|15156.93|15235.26|15155.26|10
1728660400000|2024-10-11 15:26:40|15237.04|15157.04|15238.92|15158.92|15238.92|15158.92|15236.74|15156.74|10
1728660410000|2024-10-11 15:26:50|15239.05|15159.05|15246.7|15166.7|15247.65|15167.65|15239.05|15159.05|10
1728660420000|2024-10-11 15:27:00|15247.29|15167.29|15247.75|15167.75|15249.68|15169.68|15247.29|15167.29|9
1728660430000|2024-10-11 15:27:10|15247.19|15167.19|15240.71|15160.71|15247.19|15167.19|15240.71|15160.71|10
1728660440000|2024-10-11 15:27:20|15240.96|15160.96|15240.77|15160.77|15241.2|15161.2|15239.12|15159.12|10
1728660450000|2024-10-11 15:27:30|15240.63|15160.63|15236.43|15156.43|15240.71|15160.71|15235.29|15155.29|10
1728660460000|2024-10-11 15:27:40|15236.38|15156.38|15235.5|15155.5|15236.39|15156.39|15234.34|15154.34|9
1728660470000|2024-10-11 15:27:50|15236.33|15156.33|15237.18|15157.18|15237.75|15157.75|15236.33|15156.33|8
1728660480000|2024-10-11 15:28:00|15237.38|15157.38|15238.66|15158.66|15239.53|15159.53|15236.88|15156.88|9
1728660490000|2024-10-11 15:28:10|15238.13|15158.13|15239.55|15159.55|15239.55|15159.55|15237.7|15157.7|10
1728660500000|2024-10-11 15:28:20|15239.73|15159.73|15240|15160|15240.18|15160.18|15239.07|15159.07|10
1728660510000|2024-10-11 15:28:30|15239.99|15159.99|15240.74|15160.74|15241.4|15161.4|15239.82|15159.82|10
1728660520000|2024-10-11 15:28:40|15240.73|15160.73|15241.63|15161.63|15241.74|15161.74|15240.73|15160.73|6
1728660530000|2024-10-11 15:28:50|15241.7|15161.7|15241.62|15161.62|15241.86|15161.86|15241.62|15161.62|9
1728660540000|2024-10-11 15:29:00|15241.88|15161.88|15240.8|15160.8|15241.88|15161.88|15240.8|15160.8|10
1728660550000|2024-10-11 15:29:10|15241.05|15161.05|15242.68|15162.68|15242.68|15162.68|15240.51|15160.51|9
1728660560000|2024-10-11 15:29:20|15242.67|15162.67|15239.96|15159.96|15242.67|15162.67|15239.58|15159.58|9
1728660570000|2024-10-11 15:29:30|15239.36|15159.36|15237.61|15157.61|15239.36|15159.36|15237.57|15157.57|10
1728660580000|2024-10-11 15:29:40|15237.92|15157.92|15236.26|15156.26|15237.92|15157.92|15234.91|15154.91|10
1728660590000|2024-10-11 15:29:50|15235.82|15155.82|15236.48|15156.48|15236.48|15156.48|15235.75|15155.75|9
1728660600000|2024-10-11 15:30:00|15236.47|15156.47|15236.26|15156.26|15236.72|15156.72|15235.98|15155.98|9
1728660610000|2024-10-11 15:30:10|15235.03|15155.03|15232.65|15152.65|15235.03|15155.03|15232.65|15152.65|10
1728660620000|2024-10-11 15:30:20|15232.33|15152.33|15232.49|15152.49|15232.49|15152.49|15231.23|15151.23|10
1728660630000|2024-10-11 15:30:30|15232.28|15152.28|15232.14|15152.14|15232.34|15152.34|15231.71|15151.71|10
1728660640000|2024-10-11 15:30:40|15232.12|15152.12|15231.69|15151.69|15232.12|15152.12|15230.6|15150.6|9
1728660650000|2024-10-11 15:30:50|15231.89|15151.89|15231.07|15151.07|15232.18|15152.18|15231.07|15151.07|7
1728660660000|2024-10-11 15:31:00|15230.87|15150.87|15232.77|15152.77|15232.77|15152.77|15230.87|15150.87|9
1728660670000|2024-10-11 15:31:10|15233.1|15153.1|15234.33|15154.33|15235.28|15155.28|15233.1|15153.1|10
1728660680000|2024-10-11 15:31:20|15234.04|15154.04|15237.75|15157.75|15237.75|15157.75|15233.81|15153.81|10
1728660690000|2024-10-11 15:31:30|15237.55|15157.55|15237.37|15157.37|15237.57|15157.57|15236.9|15156.9|7
1728660700000|2024-10-11 15:31:40|15236.7|15156.7|15239.73|15159.73|15239.73|15159.73|15236.7|15156.7|10
1728660710000|2024-10-11 15:31:50|15240.03|15160.03|15239.59|15159.59|15240.55|15160.55|15239.59|15159.59|10
1728660720000|2024-10-11 15:32:00|15238.67|15158.67|15234.04|15154.04|15238.67|15158.67|15234.04|15154.04|10
1728660730000|2024-10-11 15:32:10|15233.93|15153.93|15232.21|15152.21|15234|15154|15232.04|15152.04|9
1728660740000|2024-10-11 15:32:20|15232.2|15152.2|15229.24|15149.24|15232.2|15152.2|15229.24|15149.24|9
1728660750000|2024-10-11 15:32:30|15229.2|15149.2|15228.48|15148.48|15229.4|15149.4|15228.46|15148.46|9
1728660760000|2024-10-11 15:32:40|15228.47|15148.47|15228.44|15148.44|15228.47|15148.47|15228.05|15148.05|9
1728660770000|2024-10-11 15:32:50|15228.43|15148.43|15226.22|15146.22|15228.44|15148.44|15226.15|15146.15|7
1728660780000|2024-10-11 15:33:00|15226.2|15146.2|15223.29|15143.29|15226.25|15146.25|15223.29|15143.29|10
1728660790000|2024-10-11 15:33:10|15223.21|15143.21|15223.37|15143.37|15223.43|15143.43|15223.06|15143.06|8
1728660800000|2024-10-11 15:33:20|15223.27|15143.27|15224.25|15144.25|15224.77|15144.77|15221.81|15141.81|9
1728660810000|2024-10-11 15:33:30|15223.19|15143.19|15221.91|15141.91|15223.24|15143.24|15221.91|15141.91|10
1728660820000|2024-10-11 15:33:40|15221.86|15141.86|15223.21|15143.21|15223.21|15143.21|15221.04|15141.04|10
1728660830000|2024-10-11 15:33:50|15223.65|15143.65|15222.62|15142.62|15223.65|15143.65|15222.61|15142.61|9
1728660840000|2024-10-11 15:34:00|15222.79|15142.79|15219.6|15139.6|15222.8|15142.8|15218.5|15138.5|9
1728660850000|2024-10-11 15:34:10|15219.21|15139.21|15214.08|15134.08|15219.53|15139.53|15214.08|15134.08|10
1728660860000|2024-10-11 15:34:20|15214.42|15134.42|15207.73|15127.73|15214.42|15134.42|15207.73|15127.73|9
1728660870000|2024-10-11 15:34:30|15207.32|15127.32|15203.29|15123.29|15207.32|15127.32|15203.26|15123.26|10
1728660880000|2024-10-11 15:34:40|15203.24|15123.24|15199.62|15119.62|15203.24|15123.24|15199.32|15119.32|9
1728660890000|2024-10-11 15:34:50|15199.99|15119.99|15200.75|15120.75|15200.94|15120.94|15199.98|15119.98|10
1728660900000|2024-10-11 15:35:00|15200.78|15120.78|15200.68|15120.68|15201.22|15121.22|15200.57|15120.57|10
1728660910000|2024-10-11 15:35:10|15200.69|15120.69|15200.96|15120.96|15201.12|15121.12|15200.69|15120.69|10
1728660920000|2024-10-11 15:35:20|15201.36|15121.36|15203.44|15123.44|15204.09|15124.09|15201.34|15121.34|9
1728660930000|2024-10-11 15:35:30|15203.46|15123.46|15203.91|15123.91|15203.91|15123.91|15202.33|15122.33|10
1728660940000|2024-10-11 15:35:40|15204.24|15124.24|15203.94|15123.94|15204.24|15124.24|15203.62|15123.62|8
1728660950000|2024-10-11 15:35:50|15204|15124|15200.03|15120.03|15204.02|15124.02|15200.03|15120.03|9
1728660960000|2024-10-11 15:36:00|15199.83|15119.83|15202.91|15122.91|15202.91|15122.91|15199.62|15119.62|9
1728660970000|2024-10-11 15:36:10|15202.7|15122.7|15200.71|15120.71|15202.7|15122.7|15200.66|15120.66|10
1728660980000|2024-10-11 15:36:20|15201.06|15121.06|15202|15122|15202.98|15122.98|15201.06|15121.06|10
1728660990000|2024-10-11 15:36:30|15202.13|15122.13|15198.3|15118.3|15202.13|15122.13|15198.3|15118.3|10
1728661000000|2024-10-11 15:36:40|15199.38|15119.38|15199.37|15119.37|15200.49|15120.49|15198.99|15118.99|9
1728661010000|2024-10-11 15:36:50|15199.6|15119.6|15201.54|15121.54|15201.54|15121.54|15199.6|15119.6|10
1728661020000|2024-10-11 15:37:00|15201.03|15121.03|15203.17|15123.17|15203.29|15123.29|15201.03|15121.03|10
1728661030000|2024-10-11 15:37:10|15203.69|15123.69|15205.77|15125.77|15205.77|15125.77|15203.69|15123.69|10
1728661040000|2024-10-11 15:37:20|15206.16|15126.16|15207.63|15127.63|15207.63|15127.63|15204.59|15124.59|10
1728661050000|2024-10-11 15:37:30|15207.69|15127.69|15209.63|15129.63|15209.72|15129.72|15207.69|15127.69|10
1728661060000|2024-10-11 15:37:40|15209.78|15129.78|15208.75|15128.75|15210.25|15130.25|15208.66|15128.66|9
1728661070000|2024-10-11 15:37:50|15208.74|15128.74|15208.59|15128.59|15208.75|15128.75|15207.82|15127.82|7
1728661080000|2024-10-11 15:38:00|15208.03|15128.03|15208.91|15128.91|15209.99|15129.99|15208.03|15128.03|10
1728661090000|2024-10-11 15:38:10|15208.64|15128.64|15207.25|15127.25|15208.89|15128.89|15207.25|15127.25|10
1728661100000|2024-10-11 15:38:20|15207.87|15127.87|15207.64|15127.64|15207.87|15127.87|15207.53|15127.53|9
1728661110000|2024-10-11 15:38:30|15207.55|15127.55|15206.91|15126.91|15207.55|15127.55|15206.8|15126.8|8
1728661120000|2024-10-11 15:38:40|15208.81|15128.81|15208.28|15128.28|15208.81|15128.81|15207.34|15127.34|9
1728661130000|2024-10-11 15:38:50|15207.49|15127.49|15207.21|15127.21|15207.58|15127.58|15206.46|15126.46|7
1728661140000|2024-10-11 15:39:00|15206.73|15126.73|15204.47|15124.47|15206.98|15126.98|15204.47|15124.47|10
1728661150000|2024-10-11 15:39:10|15205.19|15125.19|15205.47|15125.47|15205.47|15125.47|15204.99|15124.99|9
1728661160000|2024-10-11 15:39:20|15204.74|15124.74|15200.2|15120.2|15204.74|15124.74|15200.2|15120.2|9
1728661170000|2024-10-11 15:39:30|15199.65|15119.65|15198.48|15118.48|15199.65|15119.65|15198.39|15118.39|8
1728661180000|2024-10-11 15:39:40|15198.27|15118.27|15197.89|15117.89|15198.27|15118.27|15196.98|15116.98|9
1728661190000|2024-10-11 15:39:50|15197.92|15117.92|15198.17|15118.17|15198.18|15118.18|15197.47|15117.47|10
1728661200000|2024-10-11 15:40:00|15198.22|15118.22|15204.4|15124.4|15204.4|15124.4|15198.22|15118.22|10
1728661210000|2024-10-11 15:40:10|15204.01|15124.01|15204.93|15124.93|15205.13|15125.13|15204.01|15124.01|8
1728661220000|2024-10-11 15:40:20|15204.94|15124.94|15206.41|15126.41|15206.41|15126.41|15204.94|15124.94|9
1728661230000|2024-10-11 15:40:30|15207.14|15127.14|15205.23|15125.23|15209.77|15129.77|15205.23|15125.23|10
1728661240000|2024-10-11 15:40:40|15205.51|15125.51|15205.18|15125.18|15205.62|15125.62|15204.91|15124.91|10
1728661250000|2024-10-11 15:40:50|15205.29|15125.29|15207.19|15127.19|15207.22|15127.22|15205.29|15125.29|9
1728661260000|2024-10-11 15:41:00|15206.75|15126.75|15206.34|15126.34|15206.75|15126.75|15206.27|15126.27|9
1728661270000|2024-10-11 15:41:10|15205.9|15125.9|15204.2|15124.2|15205.9|15125.9|15204.2|15124.2|7
1728661280000|2024-10-11 15:41:20|15204.14|15124.14|15208.13|15128.13|15208.13|15128.13|15204.04|15124.04|10
1728661290000|2024-10-11 15:41:30|15207.65|15127.65|15207.5|15127.5|15208.06|15128.06|15207.17|15127.17|8
1728661300000|2024-10-11 15:41:40|15206.4|15126.4|15206.33|15126.33|15206.4|15126.4|15206.09|15126.09|8
1728661310000|2024-10-11 15:41:50|15206.24|15126.24|15206.22|15126.22|15206.33|15126.33|15206.21|15126.21|10
1728661320000|2024-10-11 15:42:00|15206.3|15126.3|15203.84|15123.84|15206.3|15126.3|15203.84|15123.84|7
1728661330000|2024-10-11 15:42:10|15203.64|15123.64|15205.96|15125.96|15207.57|15127.57|15203.64|15123.64|10
1728661340000|2024-10-11 15:42:20|15206.8|15126.8|15206.4|15126.4|15206.83|15126.83|15206.4|15126.4|7
1728661350000|2024-10-11 15:42:30|15206.41|15126.41|15207.44|15127.44|15207.44|15127.44|15206.35|15126.35|7
1728661360000|2024-10-11 15:42:40|15207.48|15127.48|15206.7|15126.7|15207.84|15127.84|15206.7|15126.7|10
1728661370000|2024-10-11 15:42:50|15206.47|15126.47|15207.52|15127.52|15207.52|15127.52|15206.47|15126.47|5
1728661380000|2024-10-11 15:43:00|15207.46|15127.46|15210.15|15130.15|15210.15|15130.15|15207.46|15127.46|10
1728661390000|2024-10-11 15:43:10|15210.53|15130.53|15209.76|15129.76|15210.56|15130.56|15209.76|15129.76|10
1728661400000|2024-10-11 15:43:20|15209.73|15129.73|15210.33|15130.33|15210.35|15130.35|15209.69|15129.69|10
1728661410000|2024-10-11 15:43:30|15210.31|15130.31|15210.95|15130.95|15211.03|15131.03|15210.31|15130.31|8
1728661420000|2024-10-11 15:43:40|15210.98|15130.98|15210.9|15130.9|15211.66|15131.66|15210.7|15130.7|9
1728661430000|2024-10-11 15:43:50|15210.92|15130.92|15211.19|15131.19|15211.19|15131.19|15210.9|15130.9|8
1728661440000|2024-10-11 15:44:00|15211.25|15131.25|15215.13|15135.13|15215.13|15135.13|15211.25|15131.25|9
1728661450000|2024-10-11 15:44:10|15215.44|15135.44|15219.16|15139.16|15219.82|15139.82|15215.41|15135.41|10
1728661460000|2024-10-11 15:44:20|15219.88|15139.88|15218.45|15138.45|15219.88|15139.88|15218.45|15138.45|10
1728661470000|2024-10-11 15:44:30|15218.27|15138.27|15216.38|15136.38|15218.27|15138.27|15215.91|15135.91|10
1728661480000|2024-10-11 15:44:40|15216.15|15136.15|15216.1|15136.1|15216.35|15136.35|15216.1|15136.1|6
1728661490000|2024-10-11 15:44:50|15216.05|15136.05|15213.59|15133.59|15216.05|15136.05|15213.09|15133.09|10
1728661500000|2024-10-11 15:45:00|15213.55|15133.55|15211.49|15131.49|15213.8|15133.8|15211.49|15131.49|9
1728661510000|2024-10-11 15:45:10|15212.15|15132.15|15211.57|15131.57|15212.15|15132.15|15211.57|15131.57|8
1728661520000|2024-10-11 15:45:20|15212.11|15132.11|15212.73|15132.73|15213.32|15133.32|15212.09|15132.09|10
1728661530000|2024-10-11 15:45:30|15212.47|15132.47|15213.27|15133.27|15213.28|15133.28|15212.47|15132.47|6
1728661540000|2024-10-11 15:45:40|15212.53|15132.53|15213.14|15133.14|15213.14|15133.14|15212.16|15132.16|6
1728661550000|2024-10-11 15:45:50|15214.15|15134.15|15214.89|15134.89|15214.89|15134.89|15213.94|15133.94|10
1728661560000|2024-10-11 15:46:00|15214.86|15134.86|15214.86|15134.86|15214.86|15134.86|15214.36|15134.36|8
1728661570000|2024-10-11 15:46:10|15215.79|15135.79|15217.17|15137.17|15217.61|15137.61|15215.79|15135.79|10
1728661580000|2024-10-11 15:46:20|15217.22|15137.22|15219.91|15139.91|15220.1|15140.1|15217.22|15137.22|8
1728661590000|2024-10-11 15:46:30|15219.19|15139.19|15220.94|15140.94|15220.94|15140.94|15218.78|15138.78|10
1728661600000|2024-10-11 15:46:40|15220.9|15140.9|15222.03|15142.03|15222.03|15142.03|15220.9|15140.9|10
1728661610000|2024-10-11 15:46:50|15221.43|15141.43|15221.75|15141.75|15222.42|15142.42|15221.22|15141.22|10
1728661620000|2024-10-11 15:47:00|15221.73|15141.73|15224.2|15144.2|15224.69|15144.69|15221.73|15141.73|10
1728661630000|2024-10-11 15:47:10|15224.65|15144.65|15225.17|15145.17|15225.21|15145.21|15224.63|15144.63|10
1728661640000|2024-10-11 15:47:20|15225.19|15145.19|15228.3|15148.3|15229.07|15149.07|15224.44|15144.44|10
1728661650000|2024-10-11 15:47:30|15228.28|15148.28|15228.42|15148.42|15228.57|15148.57|15228.26|15148.26|7
1728661660000|2024-10-11 15:47:40|15228.44|15148.44|15229.96|15149.96|15230.07|15150.07|15228.44|15148.44|7
1728661670000|2024-10-11 15:47:50|15229.8|15149.8|15231.38|15151.38|15232.04|15152.04|15229.8|15149.8|8
1728661680000|2024-10-11 15:48:00|15231.47|15151.47|15233.44|15153.44|15234.12|15154.12|15231.47|15151.47|10
1728661690000|2024-10-11 15:48:10|15233.12|15153.12|15231.01|15151.01|15233.13|15153.13|15231.01|15151.01|10
1728661700000|2024-10-11 15:48:20|15230.99|15150.99|15233.52|15153.52|15233.85|15153.85|15230.82|15150.82|10
1728661710000|2024-10-11 15:48:30|15233.63|15153.63|15233.5|15153.5|15233.8|15153.8|15233.33|15153.33|9
1728661720000|2024-10-11 15:48:40|15233.54|15153.54|15233.86|15153.86|15233.86|15153.86|15232.87|15152.87|9
1728661730000|2024-10-11 15:48:50|15233.61|15153.61|15237.44|15157.44|15237.44|15157.44|15233.61|15153.61|10
1728661740000|2024-10-11 15:49:00|15236.94|15156.94|15239.44|15159.44|15239.44|15159.44|15236.92|15156.92|10
1728661750000|2024-10-11 15:49:10|15239.82|15159.82|15238.63|15158.63|15240.66|15160.66|15237.85|15157.85|10
1728661760000|2024-10-11 15:49:20|15238.67|15158.67|15237.69|15157.69|15238.68|15158.68|15236.77|15156.77|10
1728661770000|2024-10-11 15:49:30|15237.78|15157.78|15234.53|15154.53|15237.78|15157.78|15234.18|15154.18|9
1728661780000|2024-10-11 15:49:40|15234.54|15154.54|15236|15156|15236|15156|15234.54|15154.54|7
1728661790000|2024-10-11 15:49:50|15235.98|15155.98|15236.58|15156.58|15237.69|15157.69|15235.98|15155.98|10
1728661800000|2024-10-11 15:50:00|15235.91|15155.91|15238.8|15158.8|15238.8|15158.8|15235.6|15155.6|10
1728661810000|2024-10-11 15:50:10|15238.82|15158.82|15240.21|15160.21|15240.21|15160.21|15237.88|15157.88|10
1728661820000|2024-10-11 15:50:20|15239.95|15159.95|15239.6|15159.6|15240.14|15160.14|15239.45|15159.45|10
1728661830000|2024-10-11 15:50:30|15239.89|15159.89|15239.77|15159.77|15240.12|15160.12|15239.25|15159.25|10
1728661840000|2024-10-11 15:50:40|15239.69|15159.69|15239.95|15159.95|15240.39|15160.39|15239.69|15159.69|10
1728661850000|2024-10-11 15:50:50|15240.07|15160.07|15240.27|15160.27|15240.44|15160.44|15239.89|15159.89|10
1728661860000|2024-10-11 15:51:00|15240.63|15160.63|15242.25|15162.25|15242.25|15162.25|15240.29|15160.29|10
1728661870000|2024-10-11 15:51:10|15242.15|15162.15|15244.03|15164.03|15244.13|15164.13|15242.15|15162.15|10
1728661880000|2024-10-11 15:51:20|15243.81|15163.81|15243.36|15163.36|15243.81|15163.81|15241.86|15161.86|9
1728661890000|2024-10-11 15:51:30|15243.38|15163.38|15243.35|15163.35|15243.38|15163.38|15242.11|15162.11|8
1728661900000|2024-10-11 15:51:40|15243.34|15163.34|15243.9|15163.9|15243.9|15163.9|15242.49|15162.49|10
1728661910000|2024-10-11 15:51:50|15243.51|15163.51|15244.26|15164.26|15244.26|15164.26|15243.36|15163.36|9
1728661920000|2024-10-11 15:52:00|15244.27|15164.27|15243.96|15163.96|15244.39|15164.39|15243.96|15163.96|9
1728661930000|2024-10-11 15:52:10|15244.22|15164.22|15244.97|15164.97|15244.97|15164.97|15244.22|15164.22|10
1728661940000|2024-10-11 15:52:20|15245.1|15165.1|15246.19|15166.19|15246.19|15166.19|15244.54|15164.54|10
1728661950000|2024-10-11 15:52:30|15246.05|15166.05|15248.59|15168.59|15248.59|15168.59|15246.05|15166.05|9
1728661960000|2024-10-11 15:52:40|15248.4|15168.4|15253.68|15173.68|15253.91|15173.91|15248.4|15168.4|10
1728661970000|2024-10-11 15:52:50|15253.81|15173.81|15255.32|15175.32|15255.32|15175.32|15253.4|15173.4|9
1728661980000|2024-10-11 15:53:00|15255.52|15175.52|15257.65|15177.65|15257.65|15177.65|15255.07|15175.07|10
1728661990000|2024-10-11 15:53:10|15258.35|15178.35|15259.82|15179.82|15259.82|15179.82|15257.95|15177.95|10
1728662000000|2024-10-11 15:53:20|15259.76|15179.76|15258.74|15178.74|15259.76|15179.76|15258.74|15178.74|9
1728662010000|2024-10-11 15:53:30|15258.32|15178.32|15259.21|15179.21|15259.72|15179.72|15258.32|15178.32|10
1728662020000|2024-10-11 15:53:40|15259.66|15179.66|15259.71|15179.71|15259.78|15179.78|15259.31|15179.31|10
1728662030000|2024-10-11 15:53:50|15259.26|15179.26|15260.31|15180.31|15260.31|15180.31|15259.26|15179.26|7
1728662040000|2024-10-11 15:54:00|15260.43|15180.43|15260.62|15180.62|15261.03|15181.03|15260.34|15180.34|10
1728662050000|2024-10-11 15:54:10|15261.03|15181.03|15262.48|15182.48|15262.48|15182.48|15261.03|15181.03|8
1728662060000|2024-10-11 15:54:20|15262.87|15182.87|15266|15186|15266.23|15186.23|15262.87|15182.87|10
1728662070000|2024-10-11 15:54:30|15265.99|15185.99|15265.76|15185.76|15266.41|15186.41|15265.76|15185.76|8
1728662080000|2024-10-11 15:54:40|15265.35|15185.35|15267.44|15187.44|15267.53|15187.53|15265.35|15185.35|10
1728662090000|2024-10-11 15:54:50|15267.41|15187.41|15267.78|15187.78|15267.78|15187.78|15267.4|15187.4|9
1728662100000|2024-10-11 15:55:00|15268.08|15188.08|15262.51|15182.51|15268.08|15188.08|15262.46|15182.46|9
1728662110000|2024-10-11 15:55:10|15262.47|15182.47|15263.83|15183.83|15264.54|15184.54|15262.46|15182.46|10
1728662120000|2024-10-11 15:55:20|15263.45|15183.45|15261.43|15181.43|15263.6|15183.6|15261.37|15181.37|10
1728662130000|2024-10-11 15:55:30|15261.29|15181.29|15263.53|15183.53|15263.53|15183.53|15260.78|15180.78|10
1728662140000|2024-10-11 15:55:40|15262.96|15182.96|15264.16|15184.16|15264.17|15184.17|15262.96|15182.96|9
1728662150000|2024-10-11 15:55:50|15264.3|15184.3|15269.37|15189.37|15269.59|15189.59|15264.3|15184.3|10
1728662160000|2024-10-11 15:56:00|15269.62|15189.62|15269.25|15189.25|15270.15|15190.15|15269.24|15189.24|10
1728662170000|2024-10-11 15:56:10|15269.44|15189.44|15270.79|15190.79|15270.79|15190.79|15269.44|15189.44|10
1728662180000|2024-10-11 15:56:20|15270.85|15190.85|15275.96|15195.96|15276.56|15196.56|15270.83|15190.83|10
1728662190000|2024-10-11 15:56:30|15276.63|15196.63|15277.1|15197.1|15277.28|15197.28|15276.63|15196.63|10
1728662200000|2024-10-11 15:56:40|15279.24|15199.24|15283.64|15203.64|15283.64|15203.64|15279.18|15199.18|10
1728662210000|2024-10-11 15:56:50|15284.11|15204.11|15289.52|15209.52|15289.52|15209.52|15284.11|15204.11|10
1728662220000|2024-10-11 15:57:00|15289.51|15209.51|15287.41|15207.41|15298.43|15218.43|15287.41|15207.41|10
1728662230000|2024-10-11 15:57:10|15290.6|15210.6|15277.12|15197.12|15291.97|15211.97|15277.12|15197.12|10
1728662240000|2024-10-11 15:57:20|15276.84|15196.84|15272.51|15192.51|15277.83|15197.83|15272.28|15192.28|10
1728662250000|2024-10-11 15:57:30|15272.6|15192.6|15272.95|15192.95|15274.22|15194.22|15272.6|15192.6|9
1728662260000|2024-10-11 15:57:40|15272.75|15192.75|15272.53|15192.53|15272.75|15192.75|15270.99|15190.99|10
1728662270000|2024-10-11 15:57:50|15271.74|15191.74|15271.5|15191.5|15272.02|15192.02|15270.96|15190.96|10
1728662280000|2024-10-11 15:58:00|15272.01|15192.01|15271.36|15191.36|15273.52|15193.52|15271.36|15191.36|9
1728662290000|2024-10-11 15:58:10|15269.87|15189.87|15270.32|15190.32|15271|15191|15269.87|15189.87|10
1728662300000|2024-10-11 15:58:20|15270.16|15190.16|15269.98|15189.98|15270.78|15190.78|15269.84|15189.84|10
1728662310000|2024-10-11 15:58:30|15269.97|15189.97|15270.57|15190.57|15270.57|15190.57|15269.7|15189.7|9
1728662320000|2024-10-11 15:58:40|15269.96|15189.96|15273.88|15193.88|15273.88|15193.88|15269.96|15189.96|9
1728662330000|2024-10-11 15:58:50|15273.73|15193.73|15274.24|15194.24|15274.37|15194.37|15273.52|15193.52|7
1728662340000|2024-10-11 15:59:00|15273.78|15193.78|15276.88|15196.88|15276.88|15196.88|15273.78|15193.78|10
1728662350000|2024-10-11 15:59:10|15276.89|15196.89|15275.88|15195.88|15276.89|15196.89|15275.74|15195.74|9
1728662360000|2024-10-11 15:59:20|15276.57|15196.57|15277.13|15197.13|15277.14|15197.14|15276.5|15196.5|10
1728662370000|2024-10-11 15:59:30|15276.87|15196.87|15272.56|15192.56|15276.87|15196.87|15272.56|15192.56|10
1728662380000|2024-10-11 15:59:40|15272.16|15192.16|15269.67|15189.67|15272.51|15192.51|15269.67|15189.67|10
1728662390000|2024-10-11 15:59:50|15268.76|15188.76|15268.47|15188.47|15269.98|15189.98|15268.47|15188.47|9
1728662400000|2024-10-11 16:00:00|15268.31|15188.31|15272.76|15192.76|15272.76|15192.76|15266.4|15186.4|10
1728662410000|2024-10-11 16:00:10|15273.48|15193.48|15283.19|15203.19|15283.89|15203.89|15273.48|15193.48|10
1728662420000|2024-10-11 16:00:20|15283.37|15203.37|15282.8|15202.8|15285.77|15205.77|15282.63|15202.63|10
1728662430000|2024-10-11 16:00:30|15282.33|15202.33|15287.72|15207.72|15288.02|15208.02|15282.14|15202.14|10
1728662440000|2024-10-11 16:00:40|15287.68|15207.68|15286.68|15206.68|15287.68|15207.68|15286.36|15206.36|10
1728662450000|2024-10-11 16:00:50|15287.8|15207.8|15285.52|15205.52|15288.02|15208.02|15285.26|15205.26|10
1728662460000|2024-10-11 16:01:00|15285.77|15205.77|15285.55|15205.55|15285.78|15205.78|15284.55|15204.55|10
1728662470000|2024-10-11 16:01:10|15285.8|15205.8|15288.09|15208.09|15288.43|15208.43|15285.68|15205.68|9
1728662480000|2024-10-11 16:01:20|15288.07|15208.07|15288.8|15208.8|15289.58|15209.58|15288.07|15208.07|9
1728662490000|2024-10-11 16:01:30|15288.72|15208.72|15293.35|15213.35|15293.35|15213.35|15288.72|15208.72|10
1728662500000|2024-10-11 16:01:40|15293.34|15213.34|15294.99|15214.99|15295.15|15215.15|15293|15213|10
1728662510000|2024-10-11 16:01:50|15295.71|15215.71|15300.11|15220.11|15300.11|15220.11|15295.2|15215.2|9
1728662520000|2024-10-11 16:02:00|15300.23|15220.23|15281.61|15201.61|15300.23|15220.23|15281.61|15201.61|9
1728662530000|2024-10-11 16:02:10|15281.1|15201.1|15276.77|15196.77|15281.1|15201.1|15276.77|15196.77|10
1728662540000|2024-10-11 16:02:20|15276.17|15196.17|15275.3|15195.3|15276.17|15196.17|15272.48|15192.48|10
1728662550000|2024-10-11 16:02:30|15274.86|15194.86|15277.69|15197.69|15277.69|15197.69|15274.83|15194.83|9
1728662560000|2024-10-11 16:02:40|15277.78|15197.78|15272.44|15192.44|15277.78|15197.78|15272.02|15192.02|10
1728662570000|2024-10-11 16:02:50|15271.61|15191.61|15269.96|15189.96|15271.61|15191.61|15269.68|15189.68|7
1728662580000|2024-10-11 16:03:00|15269.83|15189.83|15269.93|15189.93|15272.43|15192.43|15269.33|15189.33|10
1728662590000|2024-10-11 16:03:10|15270.25|15190.25|15271.54|15191.54|15272.16|15192.16|15270.25|15190.25|9
1728662600000|2024-10-11 16:03:20|15272.5|15192.5|15275.92|15195.92|15275.92|15195.92|15272.5|15192.5|9
1728662610000|2024-10-11 16:03:30|15275.9|15195.9|15276.94|15196.94|15277.63|15197.63|15275.37|15195.37|9
1728662620000|2024-10-11 16:03:40|15277.18|15197.18|15277.55|15197.55|15277.55|15197.55|15276.91|15196.91|9
1728662630000|2024-10-11 16:03:50|15277.56|15197.56|15278.87|15198.87|15279.84|15199.84|15277.56|15197.56|9
1728662640000|2024-10-11 16:04:00|15279.21|15199.21|15278.96|15198.96|15280.07|15200.07|15278.89|15198.89|8
1728662650000|2024-10-11 16:04:10|15278.95|15198.95|15278.89|15198.89|15279.77|15199.77|15278.89|15198.89|10
1728662660000|2024-10-11 16:04:20|15278.52|15198.52|15273.75|15193.75|15279.01|15199.01|15273.3|15193.3|9
1728662670000|2024-10-11 16:04:30|15273.76|15193.76|15274.11|15194.11|15275.12|15195.12|15273.76|15193.76|9
1728662680000|2024-10-11 16:04:40|15274.1|15194.1|15271.69|15191.69|15274.23|15194.23|15271.69|15191.69|8
1728662690000|2024-10-11 16:04:50|15271.58|15191.58|15268.46|15188.46|15271.58|15191.58|15268.13|15188.13|10
1728662700000|2024-10-11 16:05:00|15268.75|15188.75|15273.04|15193.04|15273.27|15193.27|15267.98|15187.98|10
1728662710000|2024-10-11 16:05:10|15273.06|15193.06|15272.2|15192.2|15273.06|15193.06|15270.97|15190.97|9
1728662720000|2024-10-11 16:05:20|15272.17|15192.17|15271.87|15191.87|15272.24|15192.24|15270.39|15190.39|9
1728662730000|2024-10-11 16:05:30|15271.94|15191.94|15266.25|15186.25|15271.94|15191.94|15266.25|15186.25|8
1728662740000|2024-10-11 16:05:40|15266.14|15186.14|15266.63|15186.63|15267.38|15187.38|15263.43|15183.43|10
1728662750000|2024-10-11 16:05:50|15266.04|15186.04|15263.51|15183.51|15267.05|15187.05|15263.51|15183.51|10
1728662760000|2024-10-11 16:06:00|15263.48|15183.48|15264.04|15184.04|15265.88|15185.88|15263.48|15183.48|10
1728662770000|2024-10-11 16:06:10|15263.81|15183.81|15258.75|15178.75|15263.89|15183.89|15258.75|15178.75|9
1728662780000|2024-10-11 16:06:20|15258.74|15178.74|15258.97|15178.97|15258.97|15178.97|15258.45|15178.45|9
1728662790000|2024-10-11 16:06:30|15258.45|15178.45|15257.55|15177.55|15258.45|15178.45|15257.55|15177.55|9
1728662800000|2024-10-11 16:06:40|15257.54|15177.54|15257.79|15177.79|15260|15180|15257.54|15177.54|8
1728662810000|2024-10-11 16:06:50|15259.04|15179.04|15255.86|15175.86|15259.07|15179.07|15255.86|15175.86|10
1728662820000|2024-10-11 16:07:00|15255.9|15175.9|15254.84|15174.84|15256.03|15176.03|15254.76|15174.76|10
1728662830000|2024-10-11 16:07:10|15255.72|15175.72|15259.06|15179.06|15259.39|15179.39|15255.44|15175.44|9
1728662840000|2024-10-11 16:07:20|15259.17|15179.17|15260.45|15180.45|15261.22|15181.22|15258.83|15178.83|9
1728662850000|2024-10-11 16:07:30|15260.39|15180.39|15259.51|15179.51|15260.39|15180.39|15259.51|15179.51|10
1728662860000|2024-10-11 16:07:40|15259.15|15179.15|15257.82|15177.82|15259.29|15179.29|15257.82|15177.82|10
1728662870000|2024-10-11 16:07:50|15257.86|15177.86|15257.6|15177.6|15258.23|15178.23|15257.19|15177.19|10
1728662880000|2024-10-11 16:08:00|15257.57|15177.57|15258.58|15178.58|15258.58|15178.58|15257.03|15177.03|10
1728662890000|2024-10-11 16:08:10|15257.94|15177.94|15256.9|15176.9|15257.94|15177.94|15256.9|15176.9|10
1728662900000|2024-10-11 16:08:20|15257.82|15177.82|15261.89|15181.89|15261.98|15181.98|15257.37|15177.37|10
1728662910000|2024-10-11 16:08:30|15261.16|15181.16|15261.86|15181.86|15261.86|15181.86|15261.16|15181.16|10
1728662920000|2024-10-11 16:08:40|15262.15|15182.15|15267.49|15187.49|15268.23|15188.23|15262.15|15182.15|10
1728662930000|2024-10-11 16:08:50|15267.47|15187.47|15267.12|15187.12|15267.62|15187.62|15267.03|15187.03|10
1728662940000|2024-10-11 16:09:00|15266.91|15186.91|15270.43|15190.43|15270.43|15190.43|15266.91|15186.91|10
1728662950000|2024-10-11 16:09:10|15271.7|15191.7|15278|15198|15278|15198|15271.7|15191.7|10
1728662960000|2024-10-11 16:09:20|15278.22|15198.22|15278.53|15198.53|15278.99|15198.99|15278.22|15198.22|10
1728662970000|2024-10-11 16:09:30|15278.28|15198.28|15277.48|15197.48|15278.28|15198.28|15277.39|15197.39|7
1728662980000|2024-10-11 16:09:40|15277.08|15197.08|15276|15196|15278.27|15198.27|15276|15196|9
1728662990000|2024-10-11 16:09:50|15275.5|15195.5|15276.19|15196.19|15276.49|15196.49|15275.5|15195.5|10
1728663000000|2024-10-11 16:10:00|15275.78|15195.78|15277.03|15197.03|15277.03|15197.03|15275.78|15195.78|10
1728663010000|2024-10-11 16:10:10|15276.06|15196.06|15271.7|15191.7|15276.06|15196.06|15271.66|15191.66|8
1728663020000|2024-10-11 16:10:20|15271.79|15191.79|15270.1|15190.1|15272.18|15192.18|15269.59|15189.59|9
1728663030000|2024-10-11 16:10:30|15268.44|15188.44|15267.2|15187.2|15268.44|15188.44|15267.2|15187.2|9
1728663040000|2024-10-11 16:10:40|15266.84|15186.84|15267.03|15187.03|15267.04|15187.04|15266.48|15186.48|8
1728663050000|2024-10-11 16:10:50|15267.01|15187.01|15267.56|15187.56|15267.95|15187.95|15267.01|15187.01|8
1728663060000|2024-10-11 16:11:00|15266.49|15186.49|15263.69|15183.69|15266.49|15186.49|15263.67|15183.67|7
1728663070000|2024-10-11 16:11:10|15263.76|15183.76|15265.28|15185.28|15265.28|15185.28|15263.18|15183.18|9
1728663080000|2024-10-11 16:11:20|15264.58|15184.58|15262.38|15182.38|15264.86|15184.86|15262.38|15182.38|10
1728663090000|2024-10-11 16:11:30|15262.48|15182.48|15260.34|15180.34|15262.48|15182.48|15260.34|15180.34|9
1728663100000|2024-10-11 16:11:40|15260.29|15180.29|15258.39|15178.39|15260.3|15180.3|15258.12|15178.12|6
1728663110000|2024-10-11 16:11:50|15258.11|15178.11|15255.91|15175.91|15258.15|15178.15|15254.77|15174.77|10
1728663120000|2024-10-11 16:12:00|15256.05|15176.05|15255.1|15175.1|15256.05|15176.05|15255.03|15175.03|6
1728663130000|2024-10-11 16:12:10|15254.49|15174.49|15254.32|15174.32|15254.53|15174.53|15254.25|15174.25|10
1728663140000|2024-10-11 16:12:20|15254.37|15174.37|15253.54|15173.54|15254.37|15174.37|15253.54|15173.54|10
1728663150000|2024-10-11 16:12:30|15253.26|15173.26|15254.08|15174.08|15254.46|15174.46|15253.05|15173.05|10
1728663160000|2024-10-11 16:12:40|15253.87|15173.87|15253.67|15173.67|15254.22|15174.22|15253.67|15173.67|10
1728663170000|2024-10-11 16:12:50|15253.42|15173.42|15251.8|15171.8|15253.42|15173.42|15251.29|15171.29|10
1728663180000|2024-10-11 16:13:00|15251.3|15171.3|15253.56|15173.56|15253.61|15173.61|15251.3|15171.3|10
1728663190000|2024-10-11 16:13:10|15253.64|15173.64|15251.52|15171.52|15253.85|15173.85|15251.52|15171.52|10
1728663200000|2024-10-11 16:13:20|15250.56|15170.56|15250.58|15170.58|15250.93|15170.93|15250.46|15170.46|10
1728663210000|2024-10-11 16:13:30|15251.23|15171.23|15252.27|15172.27|15252.27|15172.27|15251.23|15171.23|8
1728663220000|2024-10-11 16:13:40|15253.52|15173.52|15251.75|15171.75|15253.52|15173.52|15251.75|15171.75|9
1728663230000|2024-10-11 16:13:50|15251.11|15171.11|15251.01|15171.01|15251.2|15171.2|15250.89|15170.89|10
1728663240000|2024-10-11 16:14:00|15251.1|15171.1|15250.83|15170.83|15251.11|15171.11|15250.63|15170.63|8
1728663250000|2024-10-11 16:14:10|15251.01|15171.01|15253.41|15173.41|15253.47|15173.47|15251.01|15171.01|9
1728663260000|2024-10-11 16:14:20|15252.95|15172.95|15252.65|15172.65|15252.95|15172.95|15252.48|15172.48|9
1728663270000|2024-10-11 16:14:30|15252.64|15172.64|15252.44|15172.44|15252.64|15172.64|15252.44|15172.44|6
1728663280000|2024-10-11 16:14:40|15252.42|15172.42|15251.22|15171.22|15252.44|15172.44|15251.22|15171.22|8
1728663290000|2024-10-11 16:14:50|15251.2|15171.2|15250.37|15170.37|15251.2|15171.2|15250.36|15170.36|6
1728663300000|2024-10-11 16:15:00|15249.59|15169.59|15254.47|15174.47|15254.47|15174.47|15249.59|15169.59|10
1728663310000|2024-10-11 16:15:10|15255.01|15175.01|15257.12|15177.12|15257.27|15177.27|15255.01|15175.01|10
1728663320000|2024-10-11 16:15:20|15256.8|15176.8|15257.24|15177.24|15258.01|15178.01|15256.55|15176.55|10
1728663330000|2024-10-11 16:15:30|15257.13|15177.13|15256.39|15176.39|15257.13|15177.13|15256|15176|9
1728663340000|2024-10-11 16:15:40|15255.74|15175.74|15256.23|15176.23|15256.64|15176.64|15255.74|15175.74|10
1728663350000|2024-10-11 16:15:50|15256.19|15176.19|15254.15|15174.15|15256.19|15176.19|15253.92|15173.92|9
1728663360000|2024-10-11 16:16:00|15254.99|15174.99|15258.42|15178.42|15258.42|15178.42|15254.99|15174.99|10
1728663370000|2024-10-11 16:16:10|15259.58|15179.58|15261.84|15181.84|15262.19|15182.19|15259.58|15179.58|10
1728663380000|2024-10-11 16:16:20|15262.45|15182.45|15263.76|15183.76|15263.83|15183.83|15262.45|15182.45|9
1728663390000|2024-10-11 16:16:30|15263.26|15183.26|15258.89|15178.89|15263.26|15183.26|15258.43|15178.43|10
1728663400000|2024-10-11 16:16:40|15259.21|15179.21|15257.88|15177.88|15259.21|15179.21|15257.88|15177.88|8
1728663410000|2024-10-11 16:16:50|15257.98|15177.98|15259.17|15179.17|15259.98|15179.98|15257.98|15177.98|10
1728663420000|2024-10-11 16:17:00|15258.64|15178.64|15259.12|15179.12|15259.25|15179.25|15258.64|15178.64|10
1728663430000|2024-10-11 16:17:10|15260.31|15180.31|15258.19|15178.19|15260.31|15180.31|15258.14|15178.14|8
1728663440000|2024-10-11 16:17:20|15258|15178|15257.79|15177.79|15258.48|15178.48|15257.79|15177.79|10
1728663450000|2024-10-11 16:17:30|15257.75|15177.75|15255.33|15175.33|15258.42|15178.42|15255.32|15175.32|9
1728663460000|2024-10-11 16:17:40|15254.92|15174.92|15253.47|15173.47|15254.92|15174.92|15253.47|15173.47|8
1728663470000|2024-10-11 16:17:50|15253.5|15173.5|15255.18|15175.18|15255.86|15175.86|15253.49|15173.49|10
1728663480000|2024-10-11 16:18:00|15255|15175|15254.87|15174.87|15255.35|15175.35|15254.68|15174.68|10
1728663490000|2024-10-11 16:18:10|15254.96|15174.96|15254.49|15174.49|15255.07|15175.07|15253.88|15173.88|10
1728663500000|2024-10-11 16:18:20|15254.14|15174.14|15254.62|15174.62|15255.6|15175.6|15254.14|15174.14|9
1728663510000|2024-10-11 16:18:30|15254.63|15174.63|15253.85|15173.85|15255.04|15175.04|15253.85|15173.85|9
1728663520000|2024-10-11 16:18:40|15253.83|15173.83|15254.09|15174.09|15254.16|15174.16|15253.82|15173.82|8
1728663530000|2024-10-11 16:18:50|15254.08|15174.08|15252.99|15172.99|15254.23|15174.23|15252.98|15172.98|8
1728663540000|2024-10-11 16:19:00|15252.97|15172.97|15252.05|15172.05|15252.97|15172.97|15251.03|15171.03|9
1728663550000|2024-10-11 16:19:10|15251.29|15171.29|15250.19|15170.19|15251.29|15171.29|15250.19|15170.19|10
1728663560000|2024-10-11 16:19:20|15250.05|15170.05|15246.57|15166.57|15250.05|15170.05|15246.57|15166.57|10
1728663570000|2024-10-11 16:19:30|15246.51|15166.51|15247.69|15167.69|15249.14|15169.14|15246.51|15166.51|10
1728663580000|2024-10-11 16:19:40|15247.6|15167.6|15245.16|15165.16|15247.81|15167.81|15245.16|15165.16|9
1728663590000|2024-10-11 16:19:50|15245.14|15165.14|15243.46|15163.46|15245.14|15165.14|15243.46|15163.46|10
1728663600000|2024-10-11 16:20:00|15243.39|15163.39|15242.23|15162.23|15243.39|15163.39|15241.95|15161.95|10
1728663610000|2024-10-11 16:20:10|15241.83|15161.83|15244.15|15164.15|15244.15|15164.15|15241.08|15161.08|10
1728663620000|2024-10-11 16:20:20|15244.19|15164.19|15246.16|15166.16|15246.16|15166.16|15244.07|15164.07|10
1728663630000|2024-10-11 16:20:30|15245.66|15165.66|15246.89|15166.89|15247.16|15167.16|15245.66|15165.66|10
1728663640000|2024-10-11 16:20:40|15246.18|15166.18|15248.34|15168.34|15249.02|15169.02|15246.18|15166.18|10
1728663650000|2024-10-11 16:20:50|15249.07|15169.07|15248.78|15168.78|15250.35|15170.35|15248.78|15168.78|10
1728663660000|2024-10-11 16:21:00|15248.77|15168.77|15247.79|15167.79|15248.77|15168.77|15246.78|15166.78|10
1728663670000|2024-10-11 16:21:10|15247.81|15167.81|15249.24|15169.24|15249.71|15169.71|15247.7|15167.7|9
1728663680000|2024-10-11 16:21:20|15249.68|15169.68|15251.03|15171.03|15251.23|15171.23|15249.68|15169.68|10
1728663690000|2024-10-11 16:21:30|15250.75|15170.75|15251.08|15171.08|15251.64|15171.64|15250.75|15170.75|10
1728663700000|2024-10-11 16:21:40|15251.17|15171.17|15248.16|15168.16|15251.44|15171.44|15247.62|15167.62|10
1728663710000|2024-10-11 16:21:50|15248.01|15168.01|15251.8|15171.8|15251.8|15171.8|15247.51|15167.51|10
1728663720000|2024-10-11 16:22:00|15251.93|15171.93|15249.55|15169.55|15251.93|15171.93|15249.41|15169.41|9
1728663730000|2024-10-11 16:22:10|15249.24|15169.24|15247.74|15167.74|15249.24|15169.24|15247.49|15167.49|9
1728663740000|2024-10-11 16:22:20|15248.77|15168.77|15249.41|15169.41|15250.33|15170.33|15248.77|15168.77|10
1728663750000|2024-10-11 16:22:30|15248.23|15168.23|15246.32|15166.32|15248.23|15168.23|15246.16|15166.16|8
1728663760000|2024-10-11 16:22:40|15246.3|15166.3|15245.86|15165.86|15246.3|15166.3|15245.44|15165.44|10
1728663770000|2024-10-11 16:22:50|15245.46|15165.46|15243.8|15163.8|15245.52|15165.52|15243.61|15163.61|9
1728663780000|2024-10-11 16:23:00|15244.58|15164.58|15240.92|15160.92|15244.58|15164.58|15240.53|15160.53|9
1728663790000|2024-10-11 16:23:10|15240.93|15160.93|15241.47|15161.47|15241.47|15161.47|15240.55|15160.55|9
1728663800000|2024-10-11 16:23:20|15241.26|15161.26|15240.71|15160.71|15241.26|15161.26|15240.71|15160.71|6
1728663810000|2024-10-11 16:23:30|15240.72|15160.72|15241.84|15161.84|15242.83|15162.83|15240.51|15160.51|10
1728663820000|2024-10-11 16:23:40|15241.99|15161.99|15241.31|15161.31|15242.06|15162.06|15241.24|15161.24|10
1728663830000|2024-10-11 16:23:50|15241.27|15161.27|15241.62|15161.62|15242.97|15162.97|15241.27|15161.27|10
1728663840000|2024-10-11 16:24:00|15241.69|15161.69|15242.69|15162.69|15243.36|15163.36|15241.69|15161.69|10
1728663850000|2024-10-11 16:24:10|15242.95|15162.95|15241.98|15161.98|15243.61|15163.61|15241.76|15161.76|10
1728663860000|2024-10-11 16:24:20|15242.28|15162.28|15242.71|15162.71|15242.86|15162.86|15241.94|15161.94|10
1728663870000|2024-10-11 16:24:30|15242.6|15162.6|15243.87|15163.87|15243.87|15163.87|15242.6|15162.6|9
1728663880000|2024-10-11 16:24:40|15243.53|15163.53|15244.91|15164.91|15245.69|15165.69|15243.53|15163.53|10
1728663890000|2024-10-11 16:24:50|15244.96|15164.96|15245.05|15165.05|15245.13|15165.13|15244.89|15164.89|9
1728663900000|2024-10-11 16:25:00|15245.36|15165.36|15246.77|15166.77|15246.77|15166.77|15244.92|15164.92|10
1728663910000|2024-10-11 16:25:10|15246.6|15166.6|15246.9|15166.9|15247.04|15167.04|15246.45|15166.45|10
1728663920000|2024-10-11 16:25:20|15246.99|15166.99|15250.35|15170.35|15250.35|15170.35|15246.99|15166.99|10
1728663930000|2024-10-11 16:25:30|15250.36|15170.36|15253.11|15173.11|15253.11|15173.11|15250.36|15170.36|8
1728663940000|2024-10-11 16:25:40|15253.51|15173.51|15252.09|15172.09|15253.51|15173.51|15252.08|15172.08|8
1728663950000|2024-10-11 16:25:50|15254.19|15174.19|15255|15175|15255|15175|15253.99|15173.99|8
1728663960000|2024-10-11 16:26:00|15255.04|15175.04|15256.59|15176.59|15256.59|15176.59|15255.04|15175.04|8
1728663970000|2024-10-11 16:26:10|15258.63|15178.63|15263.78|15183.78|15263.78|15183.78|15258.09|15178.09|10
1728663980000|2024-10-11 16:26:20|15263.94|15183.94|15265.2|15185.2|15265.22|15185.22|15263.94|15183.94|10
1728663990000|2024-10-11 16:26:30|15265.21|15185.21|15264.67|15184.67|15265.89|15185.89|15264.35|15184.35|10
1728664000000|2024-10-11 16:26:40|15265.29|15185.29|15265.92|15185.92|15265.92|15185.92|15265.29|15185.29|8
1728664010000|2024-10-11 16:26:50|15265.98|15185.98|15266.44|15186.44|15267.03|15187.03|15265.98|15185.98|8
1728664020000|2024-10-11 16:27:00|15266.48|15186.48|15266.85|15186.85|15267.76|15187.76|15265.99|15185.99|10
1728664030000|2024-10-11 16:27:10|15266.38|15186.38|15265.15|15185.15|15266.43|15186.43|15265.15|15185.15|8
1728664040000|2024-10-11 16:27:20|15263.92|15183.92|15265.27|15185.27|15265.43|15185.43|15263.92|15183.92|8
1728664050000|2024-10-11 16:27:30|15266.79|15186.79|15267.01|15187.01|15268.12|15188.12|15266.36|15186.36|9
1728664060000|2024-10-11 16:27:40|15266.69|15186.69|15265.51|15185.51|15267.16|15187.16|15265.51|15185.51|9
1728664070000|2024-10-11 16:27:50|15265.5|15185.5|15265.39|15185.39|15265.62|15185.62|15265.38|15185.38|10
1728664080000|2024-10-11 16:28:00|15265.4|15185.4|15265.74|15185.74|15265.74|15185.74|15264.88|15184.88|8
1728664090000|2024-10-11 16:28:10|15265.71|15185.71|15266.6|15186.6|15266.6|15186.6|15264.66|15184.66|10
1728664100000|2024-10-11 16:28:20|15266.7|15186.7|15268.24|15188.24|15268.24|15188.24|15266.7|15186.7|10
1728664110000|2024-10-11 16:28:30|15270.12|15190.12|15276.06|15196.06|15276.06|15196.06|15269.75|15189.75|10
1728664120000|2024-10-11 16:28:40|15276.43|15196.43|15276.46|15196.46|15276.58|15196.58|15275.91|15195.91|10
1728664130000|2024-10-11 16:28:50|15276.44|15196.44|15276.97|15196.97|15276.97|15196.97|15275.69|15195.69|9
1728664140000|2024-10-11 16:29:00|15277.37|15197.37|15282.03|15202.03|15282.03|15202.03|15277.37|15197.37|9
1728664150000|2024-10-11 16:29:10|15283.01|15203.01|15286.31|15206.31|15286.31|15206.31|15282.95|15202.95|10
1728664160000|2024-10-11 16:29:20|15285.58|15205.58|15286.19|15206.19|15286.2|15206.2|15285.58|15205.58|9
1728664170000|2024-10-11 16:29:30|15285.4|15205.4|15287.41|15207.41|15287.41|15207.41|15285.13|15205.13|8
1728664180000|2024-10-11 16:29:40|15278.91|15198.91|15276.91|15196.91|15279.74|15199.74|15276.91|15196.91|10
1728664190000|2024-10-11 16:29:50|15276.83|15196.83|15273.22|15193.22|15276.83|15196.83|15273.22|15193.22|9
1728664200000|2024-10-11 16:30:00|15273.13|15193.13|15266.13|15186.13|15273.13|15193.13|15266.13|15186.13|9
1728664210000|2024-10-11 16:30:10|15265.73|15185.73|15268.35|15188.35|15268.71|15188.71|15265.73|15185.73|10
1728664220000|2024-10-11 16:30:20|15268.34|15188.34|15269.76|15189.76|15269.76|15189.76|15267.31|15187.31|10
1728664230000|2024-10-11 16:30:30|15269.4|15189.4|15272.71|15192.71|15272.72|15192.72|15269.4|15189.4|8
1728664240000|2024-10-11 16:30:40|15272.66|15192.66|15273.34|15193.34|15273.51|15193.51|15272.51|15192.51|8
1728664250000|2024-10-11 16:30:50|15273.42|15193.42|15274.56|15194.56|15274.56|15194.56|15273.21|15193.21|8
1728664260000|2024-10-11 16:31:00|15274.98|15194.98|15277.64|15197.64|15277.64|15197.64|15274.98|15194.98|9
1728664270000|2024-10-11 16:31:10|15280.1|15200.1|15279.11|15199.11|15280.1|15200.1|15278.75|15198.75|8
1728664280000|2024-10-11 16:31:20|15279.46|15199.46|15280.95|15200.95|15281.24|15201.24|15279.46|15199.46|9
1728664290000|2024-10-11 16:31:30|15280.78|15200.78|15283.15|15203.15|15283.15|15203.15|15280.34|15200.34|10
1728664300000|2024-10-11 16:31:40|15283.65|15203.65|15287.33|15207.33|15287.33|15207.33|15282.72|15202.72|9
1728664310000|2024-10-11 16:31:50|15287.32|15207.32|15286.51|15206.51|15287.73|15207.73|15286.49|15206.49|9
1728664320000|2024-10-11 16:32:00|15286.42|15206.42|15285.95|15205.95|15286.42|15206.42|15285.9|15205.9|7
1728664330000|2024-10-11 16:32:10|15288.4|15208.4|15285.94|15205.94|15289.11|15209.11|15285.94|15205.94|9
1728664340000|2024-10-11 16:32:20|15286.19|15206.19|15285.2|15205.2|15286.52|15206.52|15284.97|15204.97|10
1728664350000|2024-10-11 16:32:30|15285.16|15205.16|15284.97|15204.97|15285.18|15205.18|15284.97|15204.97|8
1728664360000|2024-10-11 16:32:40|15284.96|15204.96|15286.2|15206.2|15286.2|15206.2|15284.96|15204.96|8
1728664370000|2024-10-11 16:32:50|15285.75|15205.75|15286.22|15206.22|15286.22|15206.22|15285.49|15205.49|8
1728664380000|2024-10-11 16:33:00|15286.14|15206.14|15285.61|15205.61|15286.51|15206.51|15285.61|15205.61|9
1728664390000|2024-10-11 16:33:10|15285.63|15205.63|15285.86|15205.86|15286.2|15206.2|15285.63|15205.63|7
1728664400000|2024-10-11 16:33:20|15285.93|15205.93|15285.16|15205.16|15285.93|15205.93|15285.14|15205.14|6
1728664410000|2024-10-11 16:33:30|15285.88|15205.88|15285.71|15205.71|15285.88|15205.88|15285.25|15205.25|8
1728664420000|2024-10-11 16:33:40|15285.73|15205.73|15285.5|15205.5|15286.6|15206.6|15285.5|15205.5|8
1728664430000|2024-10-11 16:33:50|15285.49|15205.49|15285.78|15205.78|15285.78|15205.78|15285.49|15205.49|5
1728664440000|2024-10-11 16:34:00|15285.79|15205.79|15286.18|15206.18|15287|15207|15285.77|15205.77|9
1728664450000|2024-10-11 16:34:10|15286.19|15206.19|15286.17|15206.17|15286.19|15206.19|15285.99|15205.99|8
1728664460000|2024-10-11 16:34:20|15286.18|15206.18|15285.16|15205.16|15286.18|15206.18|15284.83|15204.83|6
1728664470000|2024-10-11 16:34:30|15285.17|15205.17|15285.63|15205.63|15285.75|15205.75|15285.16|15205.16|7
1728664480000|2024-10-11 16:34:40|15285.82|15205.82|15285.97|15205.97|15285.97|15205.97|15285.82|15205.82|7
1728664490000|2024-10-11 16:34:50|15285.98|15205.98|15285.85|15205.85|15285.98|15205.98|15285.68|15205.68|8
1728664500000|2024-10-11 16:35:00|15285.84|15205.84|15282.45|15202.45|15286.02|15206.02|15282.45|15202.45|8
1728664510000|2024-10-11 16:35:10|15282.63|15202.63|15281.23|15201.23|15282.65|15202.65|15281.18|15201.18|10
1728664520000|2024-10-11 16:35:20|15281.24|15201.24|15281.1|15201.1|15281.4|15201.4|15281.1|15201.1|7
1728664530000|2024-10-11 16:35:30|15281.01|15201.01|15278.9|15198.9|15281.01|15201.01|15278.9|15198.9|8
1728664540000|2024-10-11 16:35:40|15279.34|15199.34|15279.53|15199.53|15280.57|15200.57|15279.34|15199.34|6
1728664550000|2024-10-11 16:35:50|15279.6|15199.6|15281.16|15201.16|15281.17|15201.17|15279.6|15199.6|10
1728664560000|2024-10-11 16:36:00|15280.48|15200.48|15281.67|15201.67|15281.81|15201.81|15280.48|15200.48|10
1728664570000|2024-10-11 16:36:10|15282.07|15202.07|15280.97|15200.97|15282.91|15202.91|15280.92|15200.92|10
1728664580000|2024-10-11 16:36:20|15280.94|15200.94|15280.43|15200.43|15280.94|15200.94|15279.76|15199.76|8
1728664590000|2024-10-11 16:36:30|15279.86|15199.86|15280.29|15200.29|15280.3|15200.3|15279.7|15199.7|10
1728664600000|2024-10-11 16:36:40|15280.26|15200.26|15276.71|15196.71|15280.26|15200.26|15276.71|15196.71|3
1728664610000|2024-10-11 16:36:50|15277.99|15197.99|15278.66|15198.66|15278.66|15198.66|15277.36|15197.36|8
1728664620000|2024-10-11 16:37:00|15279.48|15199.48|15278.78|15198.78|15279.48|15199.48|15278.78|15198.78|10
1728664630000|2024-10-11 16:37:10|15278.61|15198.61|15280.08|15200.08|15280.24|15200.24|15278.6|15198.6|8
1728664640000|2024-10-11 16:37:20|15279.47|15199.47|15279.11|15199.11|15279.47|15199.47|15279.11|15199.11|9
1728664650000|2024-10-11 16:37:30|15279.1|15199.1|15279.02|15199.02|15279.26|15199.26|15279.02|15199.02|7
1728664660000|2024-10-11 16:37:40|15279.04|15199.04|15278.36|15198.36|15279.04|15199.04|15277.41|15197.41|9
1728664670000|2024-10-11 16:37:50|15278.61|15198.61|15278.72|15198.72|15278.91|15198.91|15278.61|15198.61|7
1728664680000|2024-10-11 16:38:00|15278.68|15198.68|15276.4|15196.4|15278.86|15198.86|15276.4|15196.4|10
1728664690000|2024-10-11 16:38:10|15275.86|15195.86|15275.9|15195.9|15275.9|15195.9|15274.62|15194.62|10
1728664700000|2024-10-11 16:38:20|15275.72|15195.72|15276.69|15196.69|15276.9|15196.9|15275.67|15195.67|9
1728664710000|2024-10-11 16:38:30|15276.68|15196.68|15276.18|15196.18|15276.69|15196.69|15276.18|15196.18|10
1728664720000|2024-10-11 16:38:40|15276.17|15196.17|15276.02|15196.02|15276.18|15196.18|15276.02|15196.02|7
1728664730000|2024-10-11 16:38:50|15275.83|15195.83|15276.63|15196.63|15276.63|15196.63|15275.83|15195.83|5
1728664740000|2024-10-11 16:39:00|15277.66|15197.66|15279.47|15199.47|15279.47|15199.47|15277.55|15197.55|9
1728664750000|2024-10-11 16:39:10|15280.17|15200.17|15280.98|15200.98|15284.09|15204.09|15280.17|15200.17|10
1728664760000|2024-10-11 16:39:20|15280.93|15200.93|15281.13|15201.13|15281.44|15201.44|15280.29|15200.29|9
1728664770000|2024-10-11 16:39:30|15281.12|15201.12|15281.55|15201.55|15282.07|15202.07|15281.06|15201.06|9
1728664780000|2024-10-11 16:39:40|15281.56|15201.56|15282.06|15202.06|15282.06|15202.06|15281.56|15201.56|8
1728664790000|2024-10-11 16:39:50|15282.44|15202.44|15282.27|15202.27|15282.99|15202.99|15282.25|15202.25|10
1728664800000|2024-10-11 16:40:00|15282.18|15202.18|15280.75|15200.75|15282.67|15202.67|15280.61|15200.61|10
1728664810000|2024-10-11 16:40:10|15280.72|15200.72|15283.27|15203.27|15283.3|15203.3|15280.72|15200.72|10
1728664820000|2024-10-11 16:40:20|15283.28|15203.28|15285.25|15205.25|15285.25|15205.25|15283.28|15203.28|10
1728664830000|2024-10-11 16:40:30|15285.58|15205.58|15285.11|15205.11|15285.69|15205.69|15284.09|15204.09|10
1728664840000|2024-10-11 16:40:40|15285.12|15205.12|15283.97|15203.97|15285.18|15205.18|15283.97|15203.97|9
1728664850000|2024-10-11 16:40:50|15283.99|15203.99|15284.49|15204.49|15284.67|15204.67|15283.81|15203.81|7
1728664860000|2024-10-11 16:41:00|15284.5|15204.5|15284.34|15204.34|15284.5|15204.5|15283.88|15203.88|7
1728664870000|2024-10-11 16:41:10|15284.51|15204.51|15282.58|15202.58|15284.51|15204.51|15282.58|15202.58|9
1728664880000|2024-10-11 16:41:20|15283.68|15203.68|15285.63|15205.63|15285.63|15205.63|15283.68|15203.68|9
1728664890000|2024-10-11 16:41:30|15285.44|15205.44|15286.15|15206.15|15286.15|15206.15|15285.44|15205.44|9
1728664900000|2024-10-11 16:41:40|15286.27|15206.27|15284.46|15204.46|15286.27|15206.27|15284.46|15204.46|7
1728664910000|2024-10-11 16:41:50|15284.44|15204.44|15284.53|15204.53|15284.77|15204.77|15284.32|15204.32|10
1728664920000|2024-10-11 16:42:00|15284.49|15204.49|15285.7|15205.7|15285.7|15205.7|15284.48|15204.48|10
1728664930000|2024-10-11 16:42:10|15284.97|15204.97|15291.86|15211.86|15291.96|15211.96|15284.97|15204.97|10
1728664940000|2024-10-11 16:42:20|15291.74|15211.74|15292.01|15212.01|15292.01|15212.01|15291.25|15211.25|8
1728664950000|2024-10-11 16:42:30|15292.05|15212.05|15292.28|15212.28|15292.28|15212.28|15291.63|15211.63|9
1728664960000|2024-10-11 16:42:40|15292.29|15212.29|15292.6|15212.6|15293.2|15213.2|15292.29|15212.29|8
1728664970000|2024-10-11 16:42:50|15292.62|15212.62|15293.03|15213.03|15293.03|15213.03|15292.47|15212.47|10
1728664980000|2024-10-11 16:43:00|15292.56|15212.56|15292.05|15212.05|15292.56|15212.56|15292.04|15212.04|7
1728664990000|2024-10-11 16:43:10|15292.04|15212.04|15291.21|15211.21|15292.19|15212.19|15290.81|15210.81|9
1728665000000|2024-10-11 16:43:20|15290.57|15210.57|15287.91|15207.91|15290.57|15210.57|15287.91|15207.91|9
1728665010000|2024-10-11 16:43:30|15287.47|15207.47|15287.1|15207.1|15287.64|15207.64|15286.91|15206.91|9
1728665020000|2024-10-11 16:43:40|15287.05|15207.05|15287.29|15207.29|15287.29|15207.29|15286.73|15206.73|7
1728665030000|2024-10-11 16:43:50|15287.39|15207.39|15289.63|15209.63|15289.66|15209.66|15287.39|15207.39|8
1728665040000|2024-10-11 16:44:00|15289.64|15209.64|15289.15|15209.15|15291.82|15211.82|15289.15|15209.15|8
1728665050000|2024-10-11 16:44:10|15289.64|15209.64|15286.22|15206.22|15289.64|15209.64|15286.22|15206.22|10
1728665060000|2024-10-11 16:44:20|15286.18|15206.18|15287.19|15207.19|15287.19|15207.19|15286.18|15206.18|9
1728665070000|2024-10-11 16:44:30|15287.33|15207.33|15289.27|15209.27|15289.27|15209.27|15287.29|15207.29|9
1728665080000|2024-10-11 16:44:40|15289.78|15209.78|15290.16|15210.16|15290.7|15210.7|15289.62|15209.62|9
1728665090000|2024-10-11 16:44:50|15290.31|15210.31|15290.31|15210.31|15290.31|15210.31|15289.48|15209.48|8
1728665100000|2024-10-11 16:45:00|15291.23|15211.23|15287.09|15207.09|15291.23|15211.23|15287.09|15207.09|10
1728665110000|2024-10-11 16:45:10|15287.08|15207.08|15284.3|15204.3|15287.08|15207.08|15284.3|15204.3|10
1728665120000|2024-10-11 16:45:20|15284.75|15204.75|15284.81|15204.81|15284.86|15204.86|15284.12|15204.12|9
1728665130000|2024-10-11 16:45:30|15284.74|15204.74|15285.11|15205.11|15285.19|15205.19|15284.21|15204.21|9
1728665140000|2024-10-11 16:45:40|15284.6|15204.6|15284.74|15204.74|15284.79|15204.79|15284.6|15204.6|9
1728665150000|2024-10-11 16:45:50|15284.73|15204.73|15285.23|15205.23|15285.77|15205.77|15284.73|15204.73|10
1728665160000|2024-10-11 16:46:00|15284.56|15204.56|15287.24|15207.24|15287.24|15207.24|15284.56|15204.56|8
1728665170000|2024-10-11 16:46:10|15287.25|15207.25|15288.72|15208.72|15288.72|15208.72|15287.25|15207.25|10
1728665180000|2024-10-11 16:46:20|15288.77|15208.77|15288.24|15208.24|15289.55|15209.55|15288.24|15208.24|10
1728665190000|2024-10-11 16:46:30|15288.26|15208.26|15288.15|15208.15|15288.37|15208.37|15287.78|15207.78|8
1728665200000|2024-10-11 16:46:40|15288.3|15208.3|15287.77|15207.77|15288.3|15208.3|15287.77|15207.77|5
1728665210000|2024-10-11 16:46:50|15288.43|15208.43|15290.07|15210.07|15290.07|15210.07|15288.42|15208.42|10
1728665220000|2024-10-11 16:47:00|15290.09|15210.09|15292.35|15212.35|15292.37|15212.37|15288.89|15208.89|9
1728665230000|2024-10-11 16:47:10|15292.55|15212.55|15293.27|15213.27|15293.27|15213.27|15292.55|15212.55|10
1728665240000|2024-10-11 16:47:20|15293.02|15213.02|15288.05|15208.05|15293.85|15213.85|15288.05|15208.05|10
1728665250000|2024-10-11 16:47:30|15286.88|15206.88|15271.46|15191.46|15286.88|15206.88|15270.83|15190.83|10
1728665260000|2024-10-11 16:47:40|15270.45|15190.45|15271.66|15191.66|15272.75|15192.75|15270.05|15190.05|10
1728665270000|2024-10-11 16:47:50|15272.08|15192.08|15270.5|15190.5|15272.08|15192.08|15270.27|15190.27|8
1728665280000|2024-10-11 16:48:00|15270.53|15190.53|15271.34|15191.34|15271.34|15191.34|15269.86|15189.86|10
1728665290000|2024-10-11 16:48:10|15271.54|15191.54|15270.99|15190.99|15271.54|15191.54|15270.19|15190.19|9
1728665300000|2024-10-11 16:48:20|15271|15191|15275.44|15195.44|15275.44|15195.44|15270.56|15190.56|9
1728665310000|2024-10-11 16:48:30|15274.96|15194.96|15271.42|15191.42|15275.03|15195.03|15271.42|15191.42|10
1728665320000|2024-10-11 16:48:40|15271.82|15191.82|15270.72|15190.72|15271.82|15191.82|15270.19|15190.19|10
1728665330000|2024-10-11 16:48:50|15270.67|15190.67|15269.92|15189.92|15270.79|15190.79|15269.92|15189.92|10
1728665340000|2024-10-11 16:49:00|15270.06|15190.06|15270.98|15190.98|15271.34|15191.34|15270.06|15190.06|5
1728665350000|2024-10-11 16:49:10|15270.1|15190.1|15266.99|15186.99|15270.15|15190.15|15266.99|15186.99|10
1728665360000|2024-10-11 16:49:20|15266.89|15186.89|15263.93|15183.93|15267.32|15187.32|15263.93|15183.93|9
1728665370000|2024-10-11 16:49:30|15264.81|15184.81|15263.02|15183.02|15264.81|15184.81|15260.39|15180.39|8
1728665380000|2024-10-11 16:49:40|15262.86|15182.86|15263.18|15183.18|15263.18|15183.18|15261.78|15181.78|10
1728665390000|2024-10-11 16:49:50|15263.2|15183.2|15262.62|15182.62|15263.2|15183.2|15262.38|15182.38|6
1728665400000|2024-10-11 16:50:00|15262.72|15182.72|15259.24|15179.24|15262.72|15182.72|15259.24|15179.24|7
1728665410000|2024-10-11 16:50:10|15259.53|15179.53|15257.47|15177.47|15259.53|15179.53|15257.47|15177.47|9
1728665420000|2024-10-11 16:50:20|15257.57|15177.57|15254.9|15174.9|15257.57|15177.57|15254.9|15174.9|10
1728665430000|2024-10-11 16:50:30|15254.86|15174.86|15250.41|15170.41|15255.31|15175.31|15250.41|15170.41|10
1728665440000|2024-10-11 16:50:40|15249.25|15169.25|15246|15166|15249.25|15169.25|15245.83|15165.83|10
1728665450000|2024-10-11 16:50:50|15246.01|15166.01|15240.87|15160.87|15246.01|15166.01|15240.42|15160.42|10
1728665460000|2024-10-11 16:51:00|15240.38|15160.38|15242.97|15162.97|15242.97|15162.97|15240.38|15160.38|10
1728665470000|2024-10-11 16:51:10|15242.68|15162.68|15239.94|15159.94|15242.68|15162.68|15239.94|15159.94|6
1728665480000|2024-10-11 16:51:20|15239.95|15159.95|15237.92|15157.92|15239.95|15159.95|15237.92|15157.92|10
1728665490000|2024-10-11 16:51:30|15237.87|15157.87|15237.88|15157.88|15238.21|15158.21|15237.47|15157.47|10
1728665500000|2024-10-11 16:51:40|15237.9|15157.9|15236.57|15156.57|15237.9|15157.9|15236.57|15156.57|8
1728665510000|2024-10-11 16:51:50|15237.46|15157.46|15237.16|15157.16|15237.46|15157.46|15237.05|15157.05|10
1728665520000|2024-10-11 16:52:00|15237.19|15157.19|15240.67|15160.67|15240.67|15160.67|15237.19|15157.19|10
1728665530000|2024-10-11 16:52:10|15240.24|15160.24|15241.93|15161.93|15241.98|15161.98|15240.24|15160.24|9
1728665540000|2024-10-11 16:52:20|15241.7|15161.7|15242.03|15162.03|15244.29|15164.29|15240.77|15160.77|10
1728665550000|2024-10-11 16:52:30|15242|15162|15244.04|15164.04|15244.04|15164.04|15242|15162|9
1728665560000|2024-10-11 16:52:40|15244.18|15164.18|15244.99|15164.99|15245.23|15165.23|15243.67|15163.67|8
1728665570000|2024-10-11 16:52:50|15244.79|15164.79|15245.11|15165.11|15245.15|15165.15|15244.65|15164.65|8
1728665580000|2024-10-11 16:53:00|15244.86|15164.86|15243.8|15163.8|15245.45|15165.45|15243.8|15163.8|9
1728665590000|2024-10-11 16:53:10|15243.84|15163.84|15238.61|15158.61|15243.87|15163.87|15238.06|15158.06|9
1728665600000|2024-10-11 16:53:20|15238.84|15158.84|15236.93|15156.93|15239.26|15159.26|15236.93|15156.93|10
1728665610000|2024-10-11 16:53:30|15236.92|15156.92|15236.22|15156.22|15237.12|15157.12|15236.22|15156.22|8
1728665620000|2024-10-11 16:53:40|15236.76|15156.76|15236.35|15156.35|15236.89|15156.89|15236.19|15156.19|9
1728665630000|2024-10-11 16:53:50|15236.24|15156.24|15236.87|15156.87|15237.32|15157.32|15236.24|15156.24|7
1728665640000|2024-10-11 16:54:00|15236.88|15156.88|15236.69|15156.69|15236.88|15156.88|15236.36|15156.36|7
1728665650000|2024-10-11 16:54:10|15236.53|15156.53|15236.81|15156.81|15237|15157|15236.53|15156.53|7
1728665660000|2024-10-11 16:54:20|15236.83|15156.83|15234.22|15154.22|15236.83|15156.83|15234.22|15154.22|7
1728665670000|2024-10-11 16:54:30|15234.21|15154.21|15233.9|15153.9|15234.35|15154.35|15233.62|15153.62|9
1728665680000|2024-10-11 16:54:40|15233.86|15153.86|15232.69|15152.69|15233.86|15153.86|15232.21|15152.21|8
1728665690000|2024-10-11 16:54:50|15232.97|15152.97|15232.65|15152.65|15233.32|15153.32|15232.24|15152.24|10
1728665700000|2024-10-11 16:55:00|15232.54|15152.54|15231.63|15151.63|15232.55|15152.55|15231.49|15151.49|8
1728665710000|2024-10-11 16:55:10|15232.18|15152.18|15236.86|15156.86|15236.86|15156.86|15232.18|15152.18|10
1728665720000|2024-10-11 16:55:20|15235.2|15155.2|15236.19|15156.19|15236.19|15156.19|15234.54|15154.54|8
1728665730000|2024-10-11 16:55:30|15236.28|15156.28|15237.83|15157.83|15238.12|15158.12|15235.58|15155.58|10
1728665740000|2024-10-11 16:55:40|15237.57|15157.57|15236.58|15156.58|15237.65|15157.65|15236.58|15156.58|10
1728665750000|2024-10-11 16:55:50|15236.57|15156.57|15237.56|15157.56|15238.38|15158.38|15236.57|15156.57|9
1728665760000|2024-10-11 16:56:00|15237.94|15157.94|15240.2|15160.2|15240.2|15160.2|15237.79|15157.79|10
1728665770000|2024-10-11 16:56:10|15240.72|15160.72|15243.58|15163.58|15243.58|15163.58|15240.32|15160.32|10
1728665780000|2024-10-11 16:56:20|15243.6|15163.6|15246.81|15166.81|15246.81|15166.81|15243.6|15163.6|9
1728665790000|2024-10-11 16:56:30|15246.84|15166.84|15250.08|15170.08|15250.08|15170.08|15246.84|15166.84|8
1728665800000|2024-10-11 16:56:40|15249.51|15169.51|15248.54|15168.54|15250|15170|15248.54|15168.54|9
1728665810000|2024-10-11 16:56:50|15248.47|15168.47|15245.69|15165.69|15248.84|15168.84|15245.68|15165.68|10
1728665820000|2024-10-11 16:57:00|15245.68|15165.68|15246.07|15166.07|15246.5|15166.5|15245.39|15165.39|10
1728665830000|2024-10-11 16:57:10|15246.06|15166.06|15245.62|15165.62|15246.54|15166.54|15245.62|15165.62|8
1728665840000|2024-10-11 16:57:20|15245.6|15165.6|15247.47|15167.47|15247.47|15167.47|15245.6|15165.6|8
1728665850000|2024-10-11 16:57:30|15247.65|15167.65|15249.62|15169.62|15249.62|15169.62|15247.65|15167.65|9
1728665860000|2024-10-11 16:57:40|15249.65|15169.65|15250.15|15170.15|15250.15|15170.15|15249.16|15169.16|8
1728665870000|2024-10-11 16:57:50|15249.3|15169.3|15249.76|15169.76|15249.76|15169.76|15249.3|15169.3|8
1728665880000|2024-10-11 16:58:00|15250.14|15170.14|15254.13|15174.13|15254.13|15174.13|15250.14|15170.14|9
1728665890000|2024-10-11 16:58:10|15255.15|15175.15|15255.09|15175.09|15255.33|15175.33|15255.09|15175.09|7
1728665900000|2024-10-11 16:58:20|15254.76|15174.76|15254.97|15174.97|15254.97|15174.97|15253.95|15173.95|10
1728665910000|2024-10-11 16:58:30|15255.37|15175.37|15256.73|15176.73|15257.27|15177.27|15255.37|15175.37|7
1728665920000|2024-10-11 16:58:40|15256.72|15176.72|15256.52|15176.52|15256.73|15176.73|15256.37|15176.37|8
1728665930000|2024-10-11 16:58:50|15256.86|15176.86|15258.46|15178.46|15259.09|15179.09|15256.86|15176.86|7
1728665940000|2024-10-11 16:59:00|15258.45|15178.45|15259.37|15179.37|15260.01|15180.01|15258.45|15178.45|9
1728665950000|2024-10-11 16:59:10|15259.14|15179.14|15260.46|15180.46|15260.86|15180.86|15259.14|15179.14|7
1728665960000|2024-10-11 16:59:20|15259.59|15179.59|15258.04|15178.04|15259.59|15179.59|15258.04|15178.04|7
1728665970000|2024-10-11 16:59:30|15258.27|15178.27|15259.03|15179.03|15259.03|15179.03|15258.27|15178.27|8
1728665980000|2024-10-11 16:59:40|15258.61|15178.61|15256.95|15176.95|15258.66|15178.66|15256.87|15176.87|8
1728665990000|2024-10-11 16:59:50|15257.09|15177.09|15257.8|15177.8|15258.01|15178.01|15257.07|15177.07|10
1728666000000|2024-10-11 17:00:00|15257.81|15177.81|15258.08|15178.08|15258.34|15178.34|15257.81|15177.81|9
1728666010000|2024-10-11 17:00:10|15258.12|15178.12|15258.39|15178.39|15258.39|15178.39|15258.12|15178.12|8
1728666020000|2024-10-11 17:00:20|15258.4|15178.4|15259.25|15179.25|15259.48|15179.48|15258.34|15178.34|8
1728666030000|2024-10-11 17:00:30|15259.26|15179.26|15259.89|15179.89|15259.89|15179.89|15259.26|15179.26|9
1728666040000|2024-10-11 17:00:40|15260.02|15180.02|15264.92|15184.92|15264.92|15184.92|15260.02|15180.02|10
1728666050000|2024-10-11 17:00:50|15264.91|15184.91|15266.49|15186.49|15266.66|15186.66|15264.91|15184.91|9
1728666060000|2024-10-11 17:01:00|15266.56|15186.56|15266.7|15186.7|15266.7|15186.7|15266.56|15186.56|7
1728666070000|2024-10-11 17:01:10|15266.78|15186.78|15268.08|15188.08|15268.08|15188.08|15266.78|15186.78|9
1728666080000|2024-10-11 17:01:20|15268.09|15188.09|15268.06|15188.06|15268.51|15188.51|15268.06|15188.06|10
1728666090000|2024-10-11 17:01:30|15267.81|15187.81|15266.05|15186.05|15268.43|15188.43|15266.05|15186.05|9
1728666100000|2024-10-11 17:01:40|15266.13|15186.13|15265.71|15185.71|15266.14|15186.14|15265.61|15185.61|8
1728666110000|2024-10-11 17:01:50|15264.95|15184.95|15264.62|15184.62|15264.95|15184.95|15264.33|15184.33|6
1728666120000|2024-10-11 17:02:00|15264.64|15184.64|15263.99|15183.99|15264.81|15184.81|15263.65|15183.65|10
1728666130000|2024-10-11 17:02:10|15263.8|15183.8|15261.95|15181.95|15263.8|15183.8|15261.95|15181.95|10
1728666140000|2024-10-11 17:02:20|15261.96|15181.96|15259.57|15179.57|15261.96|15181.96|15259.42|15179.42|9
1728666150000|2024-10-11 17:02:30|15259.61|15179.61|15258.64|15178.64|15259.77|15179.77|15258.55|15178.55|10
1728666160000|2024-10-11 17:02:40|15259.04|15179.04|15259.32|15179.32|15259.55|15179.55|15259.03|15179.03|9
1728666170000|2024-10-11 17:02:50|15259.3|15179.3|15259.3|15179.3|15259.35|15179.35|15259.12|15179.12|7
1728666180000|2024-10-11 17:03:00|15260.22|15180.22|15259.18|15179.18|15260.22|15180.22|15259.18|15179.18|10
1728666190000|2024-10-11 17:03:10|15259.23|15179.23|15260|15180|15260.01|15180.01|15259.07|15179.07|8
1728666200000|2024-10-11 17:03:20|15260.01|15180.01|15259.92|15179.92|15260.49|15180.49|15258.83|15178.83|8
1728666210000|2024-10-11 17:03:30|15259.96|15179.96|15259.42|15179.42|15260.07|15180.07|15259.3|15179.3|7
1728666220000|2024-10-11 17:03:40|15259.34|15179.34|15257.34|15177.34|15259.34|15179.34|15257.34|15177.34|7
1728666230000|2024-10-11 17:03:50|15257.28|15177.28|15256.36|15176.36|15257.28|15177.28|15256.36|15176.36|9
1728666240000|2024-10-11 17:04:00|15256.31|15176.31|15256.89|15176.89|15258.03|15178.03|15256.31|15176.31|9
1728666250000|2024-10-11 17:04:10|15256.87|15176.87|15254.8|15174.8|15256.94|15176.94|15254.8|15174.8|8
1728666260000|2024-10-11 17:04:20|15254.71|15174.71|15254.47|15174.47|15254.71|15174.71|15254.43|15174.43|8
1728666270000|2024-10-11 17:04:30|15255|15175|15255.69|15175.69|15256.82|15176.82|15255|15175|9
1728666280000|2024-10-11 17:04:40|15255.67|15175.67|15254.23|15174.23|15255.67|15175.67|15254.23|15174.23|9
1728666290000|2024-10-11 17:04:50|15254.59|15174.59|15254.41|15174.41|15255.38|15175.38|15254.41|15174.41|9
1728666300000|2024-10-11 17:05:00|15254.42|15174.42|15253.4|15173.4|15254.42|15174.42|15253.06|15173.06|7
1728666310000|2024-10-11 17:05:10|15253.38|15173.38|15256.78|15176.78|15256.78|15176.78|15253.38|15173.38|10
1728666320000|2024-10-11 17:05:20|15256.22|15176.22|15256.08|15176.08|15256.38|15176.38|15256.06|15176.06|9
1728666330000|2024-10-11 17:05:30|15256.09|15176.09|15256.01|15176.01|15256.51|15176.51|15255.36|15175.36|7
1728666340000|2024-10-11 17:05:40|15255.79|15175.79|15253.94|15173.94|15255.79|15175.79|15253.9|15173.9|9
1728666350000|2024-10-11 17:05:50|15253.96|15173.96|15253.05|15173.05|15254.08|15174.08|15253.05|15173.05|8
1728666360000|2024-10-11 17:06:00|15253|15173|15253.44|15173.44|15253.82|15173.82|15252.96|15172.96|9
1728666370000|2024-10-11 17:06:10|15253.3|15173.3|15252.72|15172.72|15253.3|15173.3|15252.13|15172.13|8
1728666380000|2024-10-11 17:06:20|15252.92|15172.92|15255.84|15175.84|15255.84|15175.84|15252.92|15172.92|10
1728666390000|2024-10-11 17:06:30|15255.59|15175.59|15255.96|15175.96|15256.69|15176.69|15255.59|15175.59|10
1728666400000|2024-10-11 17:06:40|15255.76|15175.76|15253.29|15173.29|15255.76|15175.76|15252.86|15172.86|10
1728666410000|2024-10-11 17:06:50|15253.3|15173.3|15253.2|15173.2|15253.57|15173.57|15253.2|15173.2|7
1728666420000|2024-10-11 17:07:00|15253.09|15173.09|15252.56|15172.56|15253.44|15173.44|15252.53|15172.53|9
1728666430000|2024-10-11 17:07:10|15252.57|15172.57|15251.77|15171.77|15253.07|15173.07|15251.77|15171.77|8
1728666440000|2024-10-11 17:07:20|15251.75|15171.75|15251.77|15171.77|15252.05|15172.05|15251.72|15171.72|9
1728666450000|2024-10-11 17:07:30|15251.81|15171.81|15251.98|15171.98|15252|15172|15251.76|15171.76|8
1728666460000|2024-10-11 17:07:40|15251.97|15171.97|15252.23|15172.23|15252.63|15172.63|15251.97|15171.97|7
1728666470000|2024-10-11 17:07:50|15252.22|15172.22|15252.23|15172.23|15252.23|15172.23|15252.22|15172.22|2
1728666480000|2024-10-11 17:08:00|15252.22|15172.22|15252.39|15172.39|15253.16|15173.16|15252.22|15172.22|6
1728666490000|2024-10-11 17:08:10|15252.41|15172.41|15253.22|15173.22|15253.22|15173.22|15252.41|15172.41|6
1728666500000|2024-10-11 17:08:20|15253.88|15173.88|15254.21|15174.21|15254.57|15174.57|15253.88|15173.88|9
1728666510000|2024-10-11 17:08:30|15254.22|15174.22|15254.88|15174.88|15254.88|15174.88|15254.18|15174.18|8
1728666520000|2024-10-11 17:08:40|15254.89|15174.89|15255.9|15175.9|15255.95|15175.95|15254.89|15174.89|9
1728666530000|2024-10-11 17:08:50|15255.49|15175.49|15255.86|15175.86|15255.9|15175.9|15255.49|15175.49|8
1728666540000|2024-10-11 17:09:00|15256.18|15176.18|15256.64|15176.64|15256.64|15176.64|15255|15175|10
1728666550000|2024-10-11 17:09:10|15256.42|15176.42|15258.09|15178.09|15258.09|15178.09|15256.42|15176.42|7
1728666560000|2024-10-11 17:09:20|15257.71|15177.71|15257.07|15177.07|15258.07|15178.07|15257.04|15177.04|7
1728666570000|2024-10-11 17:09:30|15257.9|15177.9|15258.19|15178.19|15258.46|15178.46|15257.9|15177.9|8
1728666580000|2024-10-11 17:09:40|15258.5|15178.5|15258.01|15178.01|15258.51|15178.51|15258.01|15178.01|7
1728666590000|2024-10-11 17:09:50|15257.93|15177.93|15260.17|15180.17|15260.17|15180.17|15257.93|15177.93|7
1728666600000|2024-10-11 17:10:00|15258.3|15178.3|15263.05|15183.05|15263.86|15183.86|15258.15|15178.15|10
1728666610000|2024-10-11 17:10:10|15263.11|15183.11|15258.57|15178.57|15263.11|15183.11|15258.54|15178.54|10
1728666620000|2024-10-11 17:10:20|15259.23|15179.23|15255.37|15175.37|15259.23|15179.23|15255.3|15175.3|10
1728666630000|2024-10-11 17:10:30|15256.33|15176.33|15255.73|15175.73|15256.33|15176.33|15255.36|15175.36|8
1728666640000|2024-10-11 17:10:40|15256.32|15176.32|15255.64|15175.64|15256.35|15176.35|15255.61|15175.61|10
1728666650000|2024-10-11 17:10:50|15255.65|15175.65|15254.2|15174.2|15255.65|15175.65|15254.07|15174.07|9
1728666660000|2024-10-11 17:11:00|15253.53|15173.53|15252.24|15172.24|15253.53|15173.53|15252.11|15172.11|10
1728666670000|2024-10-11 17:11:10|15251.9|15171.9|15253.17|15173.17|15253.33|15173.33|15251.75|15171.75|8
1728666680000|2024-10-11 17:11:20|15252.81|15172.81|15253.28|15173.28|15254.44|15174.44|15252.81|15172.81|8
1728666690000|2024-10-11 17:11:30|15253.47|15173.47|15252.56|15172.56|15253.53|15173.53|15252.55|15172.55|9
1728666700000|2024-10-11 17:11:40|15252.63|15172.63|15251.25|15171.25|15252.63|15172.63|15251.25|15171.25|10
1728666710000|2024-10-11 17:11:50|15252.31|15172.31|15250.04|15170.04|15252.31|15172.31|15249.63|15169.63|8
1728666720000|2024-10-11 17:12:00|15250.03|15170.03|15249|15169|15250.03|15170.03|15249|15169|9
1728666730000|2024-10-11 17:12:10|15249.01|15169.01|15250.77|15170.77|15251.84|15171.84|15249.01|15169.01|9
1728666740000|2024-10-11 17:12:20|15250.73|15170.73|15248.12|15168.12|15250.73|15170.73|15248.12|15168.12|7
1728666750000|2024-10-11 17:12:30|15248.11|15168.11|15246.19|15166.19|15248.22|15168.22|15246.19|15166.19|7
1728666760000|2024-10-11 17:12:40|15246.2|15166.2|15245.46|15165.46|15246.2|15166.2|15244.85|15164.85|9
1728666770000|2024-10-11 17:12:50|15244.92|15164.92|15244.49|15164.49|15245.46|15165.46|15244.39|15164.39|10
1728666780000|2024-10-11 17:13:00|15244.73|15164.73|15244.62|15164.62|15245.47|15165.47|15244.6|15164.6|8
1728666790000|2024-10-11 17:13:10|15244.64|15164.64|15245.62|15165.62|15246.45|15166.45|15244.64|15164.64|10
1728666800000|2024-10-11 17:13:20|15245.63|15165.63|15245.18|15165.18|15246.5|15166.5|15245.18|15165.18|8
1728666810000|2024-10-11 17:13:30|15245.15|15165.15|15244.26|15164.26|15245.15|15165.15|15244.15|15164.15|10
1728666820000|2024-10-11 17:13:40|15244.28|15164.28|15245.45|15165.45|15245.66|15165.66|15244.28|15164.28|9
1728666830000|2024-10-11 17:13:50|15245.4|15165.4|15245.53|15165.53|15245.53|15165.53|15244.63|15164.63|9
1728666840000|2024-10-11 17:14:00|15244.73|15164.73|15245.72|15165.72|15245.72|15165.72|15244.72|15164.72|9
1728666850000|2024-10-11 17:14:10|15245.74|15165.74|15244.89|15164.89|15245.83|15165.83|15244.89|15164.89|10
1728666860000|2024-10-11 17:14:20|15245.31|15165.31|15244.82|15164.82|15245.33|15165.33|15244.81|15164.81|9
1728666870000|2024-10-11 17:14:30|15245.23|15165.23|15245.5|15165.5|15245.93|15165.93|15245.23|15165.23|10
1728666880000|2024-10-11 17:14:40|15245.57|15165.57|15245.29|15165.29|15245.59|15165.59|15245.23|15165.23|10
1728666890000|2024-10-11 17:14:50|15245.28|15165.28|15244.98|15164.98|15245.74|15165.74|15244.8|15164.8|10
1728666900000|2024-10-11 17:15:00|15244.56|15164.56|15244.36|15164.36|15246.35|15166.35|15244.36|15164.36|8
1728666910000|2024-10-11 17:15:10|15244.34|15164.34|15244.66|15164.66|15244.7|15164.7|15243.85|15163.85|10
1728666920000|2024-10-11 17:15:20|15244.7|15164.7|15245.5|15165.5|15245.5|15165.5|15244.7|15164.7|8
1728666930000|2024-10-11 17:15:30|15244.8|15164.8|15246.92|15166.92|15246.92|15166.92|15244.8|15164.8|10
1728666940000|2024-10-11 17:15:40|15247.97|15167.97|15246.37|15166.37|15247.97|15167.97|15246.37|15166.37|8
1728666950000|2024-10-11 17:15:50|15245.88|15165.88|15245.92|15165.92|15245.93|15165.93|15245.84|15165.84|7
1728666960000|2024-10-11 17:16:00|15246.06|15166.06|15246.06|15166.06|15247.71|15167.71|15245.99|15165.99|9
1728666970000|2024-10-11 17:16:10|15245.64|15165.64|15247.14|15167.14|15247.14|15167.14|15245.45|15165.45|10
1728666980000|2024-10-11 17:16:20|15246.81|15166.81|15245.04|15165.04|15246.83|15166.83|15245.04|15165.04|8
1728666990000|2024-10-11 17:16:30|15245.01|15165.01|15242.33|15162.33|15245.01|15165.01|15242.33|15162.33|8
1728667000000|2024-10-11 17:16:40|15241.09|15161.09|15238.9|15158.9|15241.09|15161.09|15238.9|15158.9|10
1728667010000|2024-10-11 17:16:50|15238.87|15158.87|15238.58|15158.58|15240.1|15160.1|15238.46|15158.46|6
1728667020000|2024-10-11 17:17:00|15238.57|15158.57|15238.31|15158.31|15238.6|15158.6|15238.31|15158.31|6
1728667030000|2024-10-11 17:17:10|15238.61|15158.61|15239.53|15159.53|15239.53|15159.53|15238.54|15158.54|10
1728667040000|2024-10-11 17:17:20|15239.36|15159.36|15240.49|15160.49|15240.76|15160.76|15239.36|15159.36|7
1728667050000|2024-10-11 17:17:30|15240.56|15160.56|15242.2|15162.2|15242.21|15162.21|15240.56|15160.56|10
1728667060000|2024-10-11 17:17:40|15243.1|15163.1|15243.53|15163.53|15243.53|15163.53|15242.88|15162.88|9
1728667070000|2024-10-11 17:17:50|15243.15|15163.15|15244.27|15164.27|15244.61|15164.61|15243.15|15163.15|6
1728667080000|2024-10-11 17:18:00|15244.4|15164.4|15242.9|15162.9|15244.4|15164.4|15241.68|15161.68|9
1728667090000|2024-10-11 17:18:10|15242.87|15162.87|15242.7|15162.7|15243.03|15163.03|15242.1|15162.1|9
1728667100000|2024-10-11 17:18:20|15242.71|15162.71|15243.05|15163.05|15243.32|15163.32|15242.71|15162.71|10
1728667110000|2024-10-11 17:18:30|15243.06|15163.06|15242.73|15162.73|15243.07|15163.07|15242.69|15162.69|7
1728667120000|2024-10-11 17:18:40|15242.74|15162.74|15243.29|15163.29|15243.84|15163.84|15242.72|15162.72|7
1728667130000|2024-10-11 17:18:50|15243.28|15163.28|15243.47|15163.47|15244.06|15164.06|15243.28|15163.28|10
1728667140000|2024-10-11 17:19:00|15243.43|15163.43|15244.83|15164.83|15245.24|15165.24|15243.43|15163.43|7
1728667150000|2024-10-11 17:19:10|15244.67|15164.67|15245.82|15165.82|15246.04|15166.04|15244.67|15164.67|10
1728667160000|2024-10-11 17:19:20|15246.02|15166.02|15246.16|15166.16|15246.16|15166.16|15245.28|15165.28|10
1728667170000|2024-10-11 17:19:30|15245.55|15165.55|15247.26|15167.26|15247.29|15167.29|15245.55|15165.55|8
1728667180000|2024-10-11 17:19:40|15247.28|15167.28|15248.29|15168.29|15248.29|15168.29|15247.22|15167.22|9
1728667190000|2024-10-11 17:19:50|15248.31|15168.31|15247.64|15167.64|15248.31|15168.31|15247.64|15167.64|9
1728667200000|2024-10-11 17:20:00|15247.52|15167.52|15249.32|15169.32|15249.32|15169.32|15247.52|15167.52|9
1728667210000|2024-10-11 17:20:10|15249.97|15169.97|15250.83|15170.83|15251.22|15171.22|15249.97|15169.97|9
1728667220000|2024-10-11 17:20:20|15251.06|15171.06|15256.34|15176.34|15256.34|15176.34|15250.93|15170.93|9
1728667230000|2024-10-11 17:20:30|15256.23|15176.23|15256.6|15176.6|15256.6|15176.6|15255.75|15175.75|10
1728667240000|2024-10-11 17:20:40|15256.68|15176.68|15256.58|15176.58|15256.71|15176.71|15255.99|15175.99|10
1728667250000|2024-10-11 17:20:50|15256.88|15176.88|15256.38|15176.38|15256.88|15176.88|15256.38|15176.38|7
1728667260000|2024-10-11 17:21:00|15256.78|15176.78|15256.49|15176.49|15256.78|15176.78|15255.83|15175.83|7
1728667270000|2024-10-11 17:21:10|15255.97|15175.97|15257.1|15177.1|15258.25|15178.25|15255.97|15175.97|10
1728667280000|2024-10-11 17:21:20|15257.09|15177.09|15258.95|15178.95|15259.39|15179.39|15257.08|15177.08|10
1728667290000|2024-10-11 17:21:30|15258.98|15178.98|15259.05|15179.05|15259.08|15179.08|15258.86|15178.86|8
1728667300000|2024-10-11 17:21:40|15260.08|15180.08|15259.83|15179.83|15260.14|15180.14|15259.83|15179.83|7
1728667310000|2024-10-11 17:21:50|15259.82|15179.82|15260.93|15180.93|15261.32|15181.32|15259.82|15179.82|9
1728667320000|2024-10-11 17:22:00|15261.78|15181.78|15260.91|15180.91|15261.89|15181.89|15260.91|15180.91|9
1728667330000|2024-10-11 17:22:10|15260.92|15180.92|15266.69|15186.69|15266.69|15186.69|15260.92|15180.92|9
1728667340000|2024-10-11 17:22:20|15266.5|15186.5|15266.65|15186.65|15267.57|15187.57|15266.5|15186.5|9
1728667350000|2024-10-11 17:22:30|15266.66|15186.66|15266.42|15186.42|15266.66|15186.66|15266.39|15186.39|9
1728667360000|2024-10-11 17:22:40|15266.43|15186.43|15266.17|15186.17|15266.44|15186.44|15266.17|15186.17|8
1728667370000|2024-10-11 17:22:50|15266.18|15186.18|15267.49|15187.49|15267.49|15187.49|15266.13|15186.13|6
1728667380000|2024-10-11 17:23:00|15267.22|15187.22|15267.29|15187.29|15267.84|15187.84|15267.09|15187.09|9
1728667390000|2024-10-11 17:23:10|15267.34|15187.34|15268.33|15188.33|15268.33|15188.33|15266.87|15186.87|10
1728667400000|2024-10-11 17:23:20|15267.15|15187.15|15267|15187|15267.7|15187.7|15267|15187|8
1728667410000|2024-10-11 17:23:30|15266.98|15186.98|15266.94|15186.94|15266.98|15186.98|15266.94|15186.94|4
1728667420000|2024-10-11 17:23:40|15266.26|15186.26|15266.74|15186.74|15266.75|15186.75|15266.25|15186.25|8
1728667430000|2024-10-11 17:23:50|15266.75|15186.75|15268.07|15188.07|15268.47|15188.47|15266.73|15186.73|6
1728667440000|2024-10-11 17:24:00|15269.04|15189.04|15270.2|15190.2|15270.39|15190.39|15269.04|15189.04|10
1728667450000|2024-10-11 17:24:10|15270.1|15190.1|15270.94|15190.94|15270.94|15190.94|15270.1|15190.1|10
1728667460000|2024-10-11 17:24:20|15271.85|15191.85|15272.83|15192.83|15272.83|15192.83|15271.35|15191.35|10
1728667470000|2024-10-11 17:24:30|15272.89|15192.89|15278.05|15198.05|15278.05|15198.05|15272.8|15192.8|8
1728667480000|2024-10-11 17:24:40|15278.09|15198.09|15277.53|15197.53|15278.25|15198.25|15277.08|15197.08|10
1728667490000|2024-10-11 17:24:50|15277.55|15197.55|15278.53|15198.53|15278.53|15198.53|15277.55|15197.55|8
1728667500000|2024-10-11 17:25:00|15277.95|15197.95|15279.2|15199.2|15279.5|15199.5|15277.95|15197.95|7
1728667510000|2024-10-11 17:25:10|15279.67|15199.67|15279.61|15199.61|15280.6|15200.6|15279.61|15199.61|10
1728667520000|2024-10-11 17:25:20|15279.88|15199.88|15282.68|15202.68|15282.87|15202.87|15279.49|15199.49|8
1728667530000|2024-10-11 17:25:30|15282.28|15202.28|15281.67|15201.67|15282.28|15202.28|15281.52|15201.52|8
1728667540000|2024-10-11 17:25:40|15281.59|15201.59|15281.65|15201.65|15282.89|15202.89|15281.59|15201.59|8
1728667550000|2024-10-11 17:25:50|15281.66|15201.66|15280.98|15200.98|15282.02|15202.02|15280.98|15200.98|7
1728667560000|2024-10-11 17:26:00|15281.18|15201.18|15279.5|15199.5|15282.08|15202.08|15279.5|15199.5|8
1728667570000|2024-10-11 17:26:10|15279.4|15199.4|15279.09|15199.09|15280.46|15200.46|15279.09|15199.09|8
1728667580000|2024-10-11 17:26:20|15278.94|15198.94|15278.67|15198.67|15279.12|15199.12|15278.43|15198.43|10
1728667590000|2024-10-11 17:26:30|15278.87|15198.87|15278.67|15198.67|15279.3|15199.3|15278.57|15198.57|10
1728667600000|2024-10-11 17:26:40|15278.65|15198.65|15278.48|15198.48|15279.52|15199.52|15278.43|15198.43|9
1728667610000|2024-10-11 17:26:50|15278.4|15198.4|15278.45|15198.45|15278.46|15198.46|15278.25|15198.25|9
1728667620000|2024-10-11 17:27:00|15278.74|15198.74|15276.98|15196.98|15279.12|15199.12|15276.98|15196.98|10
1728667630000|2024-10-11 17:27:10|15276.59|15196.59|15277.29|15197.29|15277.58|15197.58|15276.59|15196.59|9
1728667640000|2024-10-11 17:27:20|15276.93|15196.93|15278.32|15198.32|15278.32|15198.32|15276.62|15196.62|8
1728667650000|2024-10-11 17:27:30|15279.12|15199.12|15280.25|15200.25|15280.3|15200.3|15278.98|15198.98|8
1728667660000|2024-10-11 17:27:40|15280.41|15200.41|15280.05|15200.05|15280.5|15200.5|15279.99|15199.99|10
1728667670000|2024-10-11 17:27:50|15280.06|15200.06|15280.55|15200.55|15280.56|15200.56|15280.05|15200.05|9
1728667680000|2024-10-11 17:28:00|15280.61|15200.61|15280.32|15200.32|15281.16|15201.16|15280.32|15200.32|10
1728667690000|2024-10-11 17:28:10|15280.25|15200.25|15280.23|15200.23|15280.25|15200.25|15279.95|15199.95|8
1728667700000|2024-10-11 17:28:20|15281|15201|15280.31|15200.31|15281|15201|15280.25|15200.25|7
1728667710000|2024-10-11 17:28:30|15281.04|15201.04|15284.16|15204.16|15284.16|15204.16|15281.04|15201.04|10
1728667720000|2024-10-11 17:28:40|15283.78|15203.78|15284.37|15204.37|15284.78|15204.78|15283.78|15203.78|8
1728667730000|2024-10-11 17:28:50|15284.48|15204.48|15284.24|15204.24|15284.8|15204.8|15284.24|15204.24|9
1728667740000|2024-10-11 17:29:00|15284.27|15204.27|15283.94|15203.94|15284.93|15204.93|15283.9|15203.9|10
1728667750000|2024-10-11 17:29:10|15283.82|15203.82|15284.14|15204.14|15284.23|15204.23|15283.82|15203.82|10
1728667760000|2024-10-11 17:29:20|15283.96|15203.96|15285.95|15205.95|15286.2|15206.2|15283.66|15203.66|9
1728667770000|2024-10-11 17:29:30|15285.98|15205.98|15285.46|15205.46|15286.06|15206.06|15285.46|15205.46|6
1728667780000|2024-10-11 17:29:40|15285.44|15205.44|15285.71|15205.71|15286.46|15206.46|15285.44|15205.44|6
1728667790000|2024-10-11 17:29:50|15286.62|15206.62|15286.07|15206.07|15286.66|15206.66|15286.04|15206.04|9
1728667800000|2024-10-11 17:30:00|15286.78|15206.78|15285.3|15205.3|15286.78|15206.78|15285.3|15205.3|7
1728667810000|2024-10-11 17:30:10|15285.12|15205.12|15286.23|15206.23|15286.31|15206.31|15285.05|15205.05|8
1728667820000|2024-10-11 17:30:20|15286.25|15206.25|15288.17|15208.17|15288.17|15208.17|15286.25|15206.25|10
1728667830000|2024-10-11 17:30:30|15287.81|15207.81|15287.7|15207.7|15287.97|15207.97|15287.63|15207.63|8
1728667840000|2024-10-11 17:30:40|15287.69|15207.69|15287.65|15207.65|15287.69|15207.69|15287.35|15207.35|9
1728667850000|2024-10-11 17:30:50|15287.44|15207.44|15287.94|15207.94|15288.81|15208.81|15287.44|15207.44|10
1728667860000|2024-10-11 17:31:00|15287.79|15207.79|15288.36|15208.36|15288.36|15208.36|15287.65|15207.65|8
1728667870000|2024-10-11 17:31:10|15288.49|15208.49|15287.89|15207.89|15288.5|15208.5|15287.76|15207.76|9
1728667880000|2024-10-11 17:31:20|15288.39|15208.39|15292.33|15212.33|15292.33|15212.33|15288.11|15208.11|10
1728667890000|2024-10-11 17:31:30|15291.96|15211.96|15291.57|15211.57|15291.98|15211.98|15291.5|15211.5|7
1728667900000|2024-10-11 17:31:40|15291.69|15211.69|15292.01|15212.01|15292.36|15212.36|15290.7|15210.7|9
1728667910000|2024-10-11 17:31:50|15293.03|15213.03|15298.22|15218.22|15298.22|15218.22|15292.33|15212.33|9
1728667920000|2024-10-11 17:32:00|15298.77|15218.77|15300.8|15220.8|15300.91|15220.91|15298.77|15218.77|10
1728667930000|2024-10-11 17:32:10|15300.27|15220.27|15300.47|15220.47|15300.62|15220.62|15300.01|15220.01|10
1728667940000|2024-10-11 17:32:20|15300.46|15220.46|15299.5|15219.5|15300.46|15220.46|15299.5|15219.5|9
1728667950000|2024-10-11 17:32:30|15299.14|15219.14|15297.31|15217.31|15299.14|15219.14|15297.31|15217.31|9
1728667960000|2024-10-11 17:32:40|15296.58|15216.58|15299.19|15219.19|15299.19|15219.19|15296.39|15216.39|10
1728667970000|2024-10-11 17:32:50|15299.12|15219.12|15306.94|15226.94|15307.17|15227.17|15298.91|15218.91|10
1728667980000|2024-10-11 17:33:00|15307.12|15227.12|15308.06|15228.06|15308.06|15228.06|15306.65|15226.65|10
1728667990000|2024-10-11 17:33:10|15308.09|15228.09|15322.04|15242.04|15322.04|15242.04|15308.09|15228.09|10
1728668000000|2024-10-11 17:33:20|15322.13|15242.13|15328.61|15248.61|15328.61|15248.61|15322.13|15242.13|10
1728668010000|2024-10-11 17:33:30|15329.28|15249.28|15329.59|15249.59|15331.12|15251.12|15328.32|15248.32|10
1728668020000|2024-10-11 17:33:40|15329.24|15249.24|15333.79|15253.79|15333.79|15253.79|15328.77|15248.77|10
1728668030000|2024-10-11 17:33:50|15333.82|15253.82|15334.29|15254.29|15335|15255|15333.82|15253.82|10
1728668040000|2024-10-11 17:34:00|15335.39|15255.39|15334.95|15254.95|15335.72|15255.72|15334.95|15254.95|10
1728668050000|2024-10-11 17:34:10|15334.75|15254.75|15331.39|15251.39|15335.33|15255.33|15331.39|15251.39|10
1728668060000|2024-10-11 17:34:20|15331.42|15251.42|15325.74|15245.74|15332.73|15252.73|15325.74|15245.74|10
1728668070000|2024-10-11 17:34:30|15327.63|15247.63|15328.7|15248.7|15328.95|15248.95|15327.63|15247.63|9
1728668080000|2024-10-11 17:34:40|15330.71|15250.71|15338.09|15258.09|15338.09|15258.09|15330.71|15250.71|9
1728668090000|2024-10-11 17:34:50|15339.74|15259.74|15346.08|15266.08|15346.08|15266.08|15339.74|15259.74|10
1728668100000|2024-10-11 17:35:00|15344.87|15264.87|15350.34|15270.34|15350.34|15270.34|15344.87|15264.87|10
1728668110000|2024-10-11 17:35:10|15350.4|15270.4|15348.1|15268.1|15350.86|15270.86|15348.1|15268.1|10
1728668120000|2024-10-11 17:35:20|15346.11|15266.11|15349.55|15269.55|15349.55|15269.55|15346.11|15266.11|10
1728668130000|2024-10-11 17:35:30|15350.46|15270.46|15349.69|15269.69|15352.74|15272.74|15349.69|15269.69|9
1728668140000|2024-10-11 17:35:40|15349.73|15269.73|15350.19|15270.19|15350.75|15270.75|15349.48|15269.48|10
1728668150000|2024-10-11 17:35:50|15350.21|15270.21|15347.71|15267.71|15350.21|15270.21|15347.71|15267.71|9
1728668160000|2024-10-11 17:36:00|15347.72|15267.72|15355.52|15275.52|15355.68|15275.68|15347.72|15267.72|10
1728668170000|2024-10-11 17:36:10|15355.67|15275.67|15356.96|15276.96|15356.96|15276.96|15355.4|15275.4|10
1728668180000|2024-10-11 17:36:20|15357.28|15277.28|15366.07|15286.07|15366.7|15286.7|15357.28|15277.28|10
1728668190000|2024-10-11 17:36:30|15366.12|15286.12|15368.49|15288.49|15368.5|15288.5|15366.12|15286.12|10
1728668200000|2024-10-11 17:36:40|15368.09|15288.09|15369.22|15289.22|15369.68|15289.68|15368.09|15288.09|9
1728668210000|2024-10-11 17:36:50|15368.07|15288.07|15370.81|15290.81|15372.88|15292.88|15368.07|15288.07|10
1728668220000|2024-10-11 17:37:00|15370.96|15290.96|15370.28|15290.28|15370.96|15290.96|15369.91|15289.91|10
1728668230000|2024-10-11 17:37:10|15370.36|15290.36|15363.48|15283.48|15370.37|15290.37|15363.48|15283.48|9
1728668240000|2024-10-11 17:37:20|15364.77|15284.77|15367.39|15287.39|15368.97|15288.97|15364.77|15284.77|10
1728668250000|2024-10-11 17:37:30|15367.38|15287.38|15365.33|15285.33|15367.38|15287.38|15364.71|15284.71|10
1728668260000|2024-10-11 17:37:40|15366.15|15286.15|15365.19|15285.19|15366.15|15286.15|15365.16|15285.16|9
1728668270000|2024-10-11 17:37:50|15365.18|15285.18|15367.99|15287.99|15368.01|15288.01|15365.18|15285.18|9
1728668280000|2024-10-11 17:38:00|15368.02|15288.02|15373.26|15293.26|15373.26|15293.26|15368.02|15288.02|10
1728668290000|2024-10-11 17:38:10|15373.43|15293.43|15374.18|15294.18|15374.68|15294.68|15373|15293|10
1728668300000|2024-10-11 17:38:20|15374|15294|15373.7|15293.7|15374.66|15294.66|15373.7|15293.7|8
1728668310000|2024-10-11 17:38:30|15373.69|15293.69|15376.24|15296.24|15376.51|15296.51|15373.64|15293.64|10
1728668320000|2024-10-11 17:38:40|15375.76|15295.76|15376.25|15296.25|15377.21|15297.21|15375.76|15295.76|9
1728668330000|2024-10-11 17:38:50|15376.54|15296.54|15375.65|15295.65|15377.52|15297.52|15375.65|15295.65|7
1728668340000|2024-10-11 17:39:00|15374.04|15294.04|15372.39|15292.39|15374.19|15294.19|15371.25|15291.25|9
1728668350000|2024-10-11 17:39:10|15372.4|15292.4|15368.17|15288.17|15372.4|15292.4|15367.64|15287.64|10
1728668360000|2024-10-11 17:39:20|15368.11|15288.11|15366.13|15286.13|15369.15|15289.15|15366.13|15286.13|10
1728668370000|2024-10-11 17:39:30|15366.11|15286.11|15363.36|15283.36|15366.44|15286.44|15363.36|15283.36|10
1728668380000|2024-10-11 17:39:40|15363.76|15283.76|15356.28|15276.28|15363.76|15283.76|15356.28|15276.28|10
1728668390000|2024-10-11 17:39:50|15356.53|15276.53|15343.24|15263.24|15356.53|15276.53|15343.24|15263.24|10
1728668400000|2024-10-11 17:40:00|15343.23|15263.23|15340.41|15260.41|15343.94|15263.94|15339|15259|10
1728668410000|2024-10-11 17:40:10|15340.21|15260.21|15337.37|15257.37|15340.74|15260.74|15337.37|15257.37|10
1728668420000|2024-10-11 17:40:20|15337.53|15257.53|15338.04|15258.04|15339.19|15259.19|15337.53|15257.53|10
1728668430000|2024-10-11 17:40:30|15338.56|15258.56|15338.13|15258.13|15339.05|15259.05|15338.11|15258.11|9
1728668440000|2024-10-11 17:40:40|15338.3|15258.3|15337.41|15257.41|15338.3|15258.3|15337.32|15257.32|9
1728668450000|2024-10-11 17:40:50|15337.55|15257.55|15337.76|15257.76|15338.71|15258.71|15337.11|15257.11|9
1728668460000|2024-10-11 17:41:00|15337.77|15257.77|15339.81|15259.81|15339.81|15259.81|15337.21|15257.21|7
1728668470000|2024-10-11 17:41:10|15340.84|15260.84|15345.89|15265.89|15345.96|15265.96|15340.07|15260.07|10
1728668480000|2024-10-11 17:41:20|15345.52|15265.52|15346.69|15266.69|15347.53|15267.53|15345.52|15265.52|9
1728668490000|2024-10-11 17:41:30|15347.21|15267.21|15346.76|15266.76|15348.36|15268.36|15346.74|15266.74|10
1728668500000|2024-10-11 17:41:40|15346.73|15266.73|15363.31|15283.31|15363.31|15283.31|15346.73|15266.73|10
1728668510000|2024-10-11 17:41:50|15363.35|15283.35|15362.81|15282.81|15363.38|15283.38|15362.29|15282.29|9
1728668520000|2024-10-11 17:42:00|15363.55|15283.55|15363.92|15283.92|15363.94|15283.94|15362.9|15282.9|10
1728668530000|2024-10-11 17:42:10|15363.8|15283.8|15378.31|15298.31|15378.31|15298.31|15363.8|15283.8|9
1728668540000|2024-10-11 17:42:20|15378.63|15298.63|15376.95|15296.95|15379.12|15299.12|15376.61|15296.61|10
1728668550000|2024-10-11 17:42:30|15376.66|15296.66|15377.12|15297.12|15378.17|15298.17|15376.63|15296.63|10
1728668560000|2024-10-11 17:42:40|15377.97|15297.97|15378.04|15298.04|15378.93|15298.93|15377.18|15297.18|10
1728668570000|2024-10-11 17:42:50|15378|15298|15376.74|15296.74|15378.17|15298.17|15376.74|15296.74|10
1728668580000|2024-10-11 17:43:00|15375.43|15295.43|15373.09|15293.09|15375.43|15295.43|15373.09|15293.09|9
1728668590000|2024-10-11 17:43:10|15372.88|15292.88|15370.16|15290.16|15372.88|15292.88|15370.16|15290.16|10
1728668600000|2024-10-11 17:43:20|15369.91|15289.91|15373.6|15293.6|15374.38|15294.38|15369.46|15289.46|10
1728668610000|2024-10-11 17:43:30|15373.1|15293.1|15373.39|15293.39|15374.12|15294.12|15373.1|15293.1|10
1728668620000|2024-10-11 17:43:40|15374.14|15294.14|15373.75|15293.75|15375|15295|15373.75|15293.75|10
1728668630000|2024-10-11 17:43:50|15373.32|15293.32|15372.25|15292.25|15373.43|15293.43|15371.36|15291.36|10
1728668640000|2024-10-11 17:44:00|15373.48|15293.48|15373.15|15293.15|15373.92|15293.92|15371.94|15291.94|10
1728668650000|2024-10-11 17:44:10|15373.16|15293.16|15364.75|15284.75|15373.23|15293.23|15364.75|15284.75|9
1728668660000|2024-10-11 17:44:20|15363.99|15283.99|15364.8|15284.8|15364.8|15284.8|15362.4|15282.4|10
1728668670000|2024-10-11 17:44:30|15364.89|15284.89|15364.97|15284.97|15365.59|15285.59|15364.41|15284.41|10
1728668680000|2024-10-11 17:44:40|15364.66|15284.66|15363.59|15283.59|15366.11|15286.11|15363.59|15283.59|10
1728668690000|2024-10-11 17:44:50|15362.99|15282.99|15359.47|15279.47|15362.99|15282.99|15359.43|15279.43|10
1728668700000|2024-10-11 17:45:00|15359.46|15279.46|15366.13|15286.13|15366.4|15286.4|15359.31|15279.31|10
1728668710000|2024-10-11 17:45:10|15366.17|15286.17|15367.57|15287.57|15368.88|15288.88|15366|15286|10
1728668720000|2024-10-11 17:45:20|15368.62|15288.62|15372.07|15292.07|15372.07|15292.07|15368.54|15288.54|10
1728668730000|2024-10-11 17:45:30|15371.98|15291.98|15370.92|15290.92|15372.05|15292.05|15370.92|15290.92|9
1728668740000|2024-10-11 17:45:40|15371.33|15291.33|15370.66|15290.66|15371.55|15291.55|15370.66|15290.66|10
1728668750000|2024-10-11 17:45:50|15370.57|15290.57|15371.09|15291.09|15371.93|15291.93|15370.55|15290.55|10
1728668760000|2024-10-11 17:46:00|15371.1|15291.1|15370.94|15290.94|15372.58|15292.58|15370.94|15290.94|10
1728668770000|2024-10-11 17:46:10|15369.99|15289.99|15368.66|15288.66|15370.17|15290.17|15368.66|15288.66|8
1728668780000|2024-10-11 17:46:20|15368.55|15288.55|15370.42|15290.42|15370.42|15290.42|15368|15288|10
1728668790000|2024-10-11 17:46:30|15371.57|15291.57|15369.1|15289.1|15371.57|15291.57|15369.1|15289.1|10
1728668800000|2024-10-11 17:46:40|15369|15289|15369.52|15289.52|15370.3|15290.3|15368.52|15288.52|10
1728668810000|2024-10-11 17:46:50|15369.23|15289.23|15369.4|15289.4|15369.93|15289.93|15368.6|15288.6|10
1728668820000|2024-10-11 17:47:00|15369.62|15289.62|15368.36|15288.36|15370.68|15290.68|15367.98|15287.98|8
1728668830000|2024-10-11 17:47:10|15367.76|15287.76|15367.44|15287.44|15367.8|15287.8|15367.44|15287.44|7
1728668840000|2024-10-11 17:47:20|15367.36|15287.36|15367.5|15287.5|15367.99|15287.99|15366.48|15286.48|10
1728668850000|2024-10-11 17:47:30|15366.64|15286.64|15366.55|15286.55|15368.05|15288.05|15366.55|15286.55|10
1728668860000|2024-10-11 17:47:40|15366.54|15286.54|15362.07|15282.07|15366.54|15286.54|15362.07|15282.07|10
1728668870000|2024-10-11 17:47:50|15362.05|15282.05|15360.36|15280.36|15362.05|15282.05|15360.27|15280.27|9
1728668880000|2024-10-11 17:48:00|15360.08|15280.08|15357.11|15277.11|15360.08|15280.08|15357.11|15277.11|10
1728668890000|2024-10-11 17:48:10|15357.12|15277.12|15356.69|15276.69|15357.12|15277.12|15356.29|15276.29|10
1728668900000|2024-10-11 17:48:20|15356.7|15276.7|15356.27|15276.27|15356.7|15276.7|15356.19|15276.19|8
1728668910000|2024-10-11 17:48:30|15355.34|15275.34|15354.02|15274.02|15355.34|15275.34|15353.39|15273.39|10
1728668920000|2024-10-11 17:48:40|15352.88|15272.88|15352.39|15272.39|15353.79|15273.79|15352.39|15272.39|10
1728668930000|2024-10-11 17:48:50|15352.99|15272.99|15351.52|15271.52|15352.99|15272.99|15350.4|15270.4|10
1728668940000|2024-10-11 17:49:00|15350.93|15270.93|15350.83|15270.83|15351.97|15271.97|15350.37|15270.37|10
1728668950000|2024-10-11 17:49:10|15351.1|15271.1|15353.21|15273.21|15353.39|15273.39|15350.69|15270.69|8
1728668960000|2024-10-11 17:49:20|15352.32|15272.32|15352.39|15272.39|15352.39|15272.39|15352.12|15272.12|10
1728668970000|2024-10-11 17:49:30|15352.17|15272.17|15354.15|15274.15|15354.15|15274.15|15351.69|15271.69|9
1728668980000|2024-10-11 17:49:40|15354.3|15274.3|15354.2|15274.2|15354.69|15274.69|15352.98|15272.98|9
1728668990000|2024-10-11 17:49:50|15354.21|15274.21|15354.74|15274.74|15354.74|15274.74|15354.21|15274.21|9
1728669000000|2024-10-11 17:50:00|15354.73|15274.73|15357.61|15277.61|15357.75|15277.75|15354.73|15274.73|9
1728669010000|2024-10-11 17:50:10|15357.69|15277.69|15358.06|15278.06|15359.08|15279.08|15357.27|15277.27|10
1728669020000|2024-10-11 17:50:20|15358.55|15278.55|15360.21|15280.21|15360.21|15280.21|15358.09|15278.09|8
1728669030000|2024-10-11 17:50:30|15359.95|15279.95|15359.61|15279.61|15359.95|15279.95|15359.47|15279.47|9
1728669040000|2024-10-11 17:50:40|15359.63|15279.63|15360.03|15280.03|15360.23|15280.23|15359.63|15279.63|7
1728669050000|2024-10-11 17:50:50|15359.94|15279.94|15356.54|15276.54|15360.34|15280.34|15356.54|15276.54|9
1728669060000|2024-10-11 17:51:00|15356.45|15276.45|15357.94|15277.94|15358.02|15278.02|15356.45|15276.45|9
1728669070000|2024-10-11 17:51:10|15358.17|15278.17|15355.02|15275.02|15358.17|15278.17|15355.02|15275.02|9
1728669080000|2024-10-11 17:51:20|15354.29|15274.29|15355.52|15275.52|15355.52|15275.52|15354.29|15274.29|10
1728669090000|2024-10-11 17:51:30|15355.45|15275.45|15355.78|15275.78|15356.08|15276.08|15355.38|15275.38|8
1728669100000|2024-10-11 17:51:40|15355.79|15275.79|15355.98|15275.98|15356.13|15276.13|15355.79|15275.79|8
1728669110000|2024-10-11 17:51:50|15356.75|15276.75|15358.02|15278.02|15358.33|15278.33|15356.73|15276.73|10
1728669120000|2024-10-11 17:52:00|15357.87|15277.87|15359.66|15279.66|15359.96|15279.96|15357.81|15277.81|10
1728669130000|2024-10-11 17:52:10|15360.31|15280.31|15362.18|15282.18|15363.13|15283.13|15360.31|15280.31|10
1728669140000|2024-10-11 17:52:20|15362.05|15282.05|15362.98|15282.98|15363.75|15283.75|15362.05|15282.05|10
1728669150000|2024-10-11 17:52:30|15363.79|15283.79|15362.46|15282.46|15363.79|15283.79|15361.82|15281.82|10
1728669160000|2024-10-11 17:52:40|15362.26|15282.26|15365.62|15285.62|15365.62|15285.62|15362.26|15282.26|9
1728669170000|2024-10-11 17:52:50|15364.66|15284.66|15360.8|15280.8|15364.66|15284.66|15360.8|15280.8|10
1728669180000|2024-10-11 17:53:00|15361.18|15281.18|15363.08|15283.08|15363.96|15283.96|15361.18|15281.18|9
1728669190000|2024-10-11 17:53:10|15362.64|15282.64|15362.71|15282.71|15363.05|15283.05|15362.3|15282.3|10
1728669200000|2024-10-11 17:53:20|15363.19|15283.19|15362.62|15282.62|15363.19|15283.19|15362.62|15282.62|8
1728669210000|2024-10-11 17:53:30|15362.61|15282.61|15366.52|15286.52|15366.56|15286.56|15362.61|15282.61|9
1728669220000|2024-10-11 17:53:40|15366.48|15286.48|15367.75|15287.75|15368.42|15288.42|15366.48|15286.48|10
1728669230000|2024-10-11 17:53:50|15367.6|15287.6|15370.54|15290.54|15370.57|15290.57|15367.6|15287.6|10
1728669240000|2024-10-11 17:54:00|15370.57|15290.57|15370.96|15290.96|15370.96|15290.96|15370.32|15290.32|8
1728669250000|2024-10-11 17:54:10|15370.02|15290.02|15371.54|15291.54|15372.55|15292.55|15370.02|15290.02|9
1728669260000|2024-10-11 17:54:20|15371.4|15291.4|15372.72|15292.72|15372.72|15292.72|15371.4|15291.4|8
1728669270000|2024-10-11 17:54:30|15373.37|15293.37|15376.21|15296.21|15376.21|15296.21|15373.15|15293.15|10
1728669280000|2024-10-11 17:54:40|15376.22|15296.22|15383.01|15303.01|15383.3|15303.3|15376.22|15296.22|9
1728669290000|2024-10-11 17:54:50|15383.28|15303.28|15382.51|15302.51|15383.36|15303.36|15380.57|15300.57|10
1728669300000|2024-10-11 17:55:00|15382.11|15302.11|15382.3|15302.3|15384.53|15304.53|15381.8|15301.8|10
1728669310000|2024-10-11 17:55:10|15382.29|15302.29|15384.51|15304.51|15384.51|15304.51|15382.24|15302.24|10
1728669320000|2024-10-11 17:55:20|15385.25|15305.25|15387.47|15307.47|15387.47|15307.47|15384.38|15304.38|8
1728669330000|2024-10-11 17:55:30|15389.71|15309.71|15390.7|15310.7|15391.03|15311.03|15389.71|15309.71|10
1728669340000|2024-10-11 17:55:40|15391.34|15311.34|15394.36|15314.36|15394.36|15314.36|15390.87|15310.87|10
1728669350000|2024-10-11 17:55:50|15394.44|15314.44|15395.79|15315.79|15396.28|15316.28|15394.44|15314.44|9
1728669360000|2024-10-11 17:56:00|15395.8|15315.8|15396.61|15316.61|15396.76|15316.76|15395.8|15315.8|10
1728669370000|2024-10-11 17:56:10|15396.98|15316.98|15397.29|15317.29|15398.86|15318.86|15396.65|15316.65|10
1728669380000|2024-10-11 17:56:20|15398.81|15318.81|15393.13|15313.13|15398.81|15318.81|15392.77|15312.77|10
1728669390000|2024-10-11 17:56:30|15393.33|15313.33|15388.69|15308.69|15393.33|15313.33|15388.69|15308.69|10
1728669400000|2024-10-11 17:56:40|15387.95|15307.95|15384.99|15304.99|15387.95|15307.95|15384.82|15304.82|9
1728669410000|2024-10-11 17:56:50|15385.6|15305.6|15390.04|15310.04|15390.63|15310.63|15385.6|15305.6|10
1728669420000|2024-10-11 17:57:00|15390.62|15310.62|15394.84|15314.84|15394.85|15314.85|15389.33|15309.33|10
1728669430000|2024-10-11 17:57:10|15395.73|15315.73|15395.33|15315.33|15397.12|15317.12|15394.54|15314.54|10
1728669440000|2024-10-11 17:57:20|15395.38|15315.38|15394.22|15314.22|15395.78|15315.78|15394.22|15314.22|9
1728669450000|2024-10-11 17:57:30|15393.98|15313.98|15394.83|15314.83|15395.92|15315.92|15393.91|15313.91|10
1728669460000|2024-10-11 17:57:40|15394.39|15314.39|15391.53|15311.53|15394.39|15314.39|15391.53|15311.53|10
1728669470000|2024-10-11 17:57:50|15392.38|15312.38|15390.81|15310.81|15392.38|15312.38|15390.27|15310.27|10
1728669480000|2024-10-11 17:58:00|15390.57|15310.57|15391.79|15311.79|15392.27|15312.27|15390.57|15310.57|9
1728669490000|2024-10-11 17:58:10|15392.35|15312.35|15391.75|15311.75|15392.63|15312.63|15391.75|15311.75|9
1728669500000|2024-10-11 17:58:20|15391.79|15311.79|15392.56|15312.56|15393.36|15313.36|15391.69|15311.69|10
1728669510000|2024-10-11 17:58:30|15392.44|15312.44|15393.42|15313.42|15393.42|15313.42|15391.78|15311.78|9
1728669520000|2024-10-11 17:58:40|15395.05|15315.05|15393.56|15313.56|15395.41|15315.41|15393.56|15313.56|10
1728669530000|2024-10-11 17:58:50|15393.72|15313.72|15392.75|15312.75|15393.72|15313.72|15392.75|15312.75|8
1728669540000|2024-10-11 17:59:00|15393.01|15313.01|15391.58|15311.58|15393.46|15313.46|15391.57|15311.57|9
1728669550000|2024-10-11 17:59:10|15391.22|15311.22|15393.36|15313.36|15393.54|15313.54|15391.22|15311.22|8
1728669560000|2024-10-11 17:59:20|15393.39|15313.39|15393.38|15313.38|15393.39|15313.39|15393.04|15313.04|10
1728669570000|2024-10-11 17:59:30|15393.4|15313.4|15394.33|15314.33|15395.3|15315.3|15393.4|15313.4|9
1728669580000|2024-10-11 17:59:40|15395.08|15315.08|15398.03|15318.03|15398.03|15318.03|15395.08|15315.08|8
1728669590000|2024-10-11 17:59:50|15397.13|15317.13|15397.66|15317.66|15397.99|15317.99|15397.05|15317.05|8
1728669600000|2024-10-11 18:00:00|15397.31|15317.31|15400.73|15320.73|15400.73|15320.73|15396.86|15316.86|10
1728669610000|2024-10-11 18:00:10|15400.7|15320.7|15401.88|15321.88|15402.37|15322.37|15399.85|15319.85|10
1728669620000|2024-10-11 18:00:20|15401.72|15321.72|15402.52|15322.52|15402.52|15322.52|15401.02|15321.02|8
1728669630000|2024-10-11 18:00:30|15401.81|15321.81|15402.82|15322.82|15403.09|15323.09|15401.59|15321.59|10
1728669640000|2024-10-11 18:00:40|15402.48|15322.48|15402.29|15322.29|15402.92|15322.92|15401.35|15321.35|10
1728669650000|2024-10-11 18:00:50|15402.63|15322.63|15401.69|15321.69|15403.09|15323.09|15401.62|15321.62|7
1728669660000|2024-10-11 18:01:00|15401.7|15321.7|15403.6|15323.6|15403.93|15323.93|15401.26|15321.26|10
1728669670000|2024-10-11 18:01:10|15403.61|15323.61|15404.59|15324.59|15404.59|15324.59|15403.57|15323.57|8
1728669680000|2024-10-11 18:01:20|15404.22|15324.22|15404.65|15324.65|15404.74|15324.74|15403.73|15323.73|10
1728669690000|2024-10-11 18:01:30|15404.66|15324.66|15403.67|15323.67|15404.76|15324.76|15403.67|15323.67|10
1728669700000|2024-10-11 18:01:40|15403.39|15323.39|15404.7|15324.7|15404.7|15324.7|15403.19|15323.19|9
1728669710000|2024-10-11 18:01:50|15404.64|15324.64|15406.15|15326.15|15406.96|15326.96|15404.64|15324.64|8
1728669720000|2024-10-11 18:02:00|15406.05|15326.05|15407.15|15327.15|15408.8|15328.8|15406.05|15326.05|10
1728669730000|2024-10-11 18:02:10|15407.58|15327.58|15408|15328|15408.69|15328.69|15407.58|15327.58|10
1728669740000|2024-10-11 18:02:20|15407.43|15327.43|15405.91|15325.91|15407.43|15327.43|15405.35|15325.35|10
1728669750000|2024-10-11 18:02:30|15406.69|15326.69|15399.63|15319.63|15406.69|15326.69|15399.63|15319.63|10
1728669760000|2024-10-11 18:02:40|15399.5|15319.5|15395.7|15315.7|15399.5|15319.5|15394.3|15314.3|9
1728669770000|2024-10-11 18:02:50|15394.45|15314.45|15390.69|15310.69|15394.45|15314.45|15390.69|15310.69|10
1728669780000|2024-10-11 18:03:00|15389.43|15309.43|15390.4|15310.4|15390.4|15310.4|15389.43|15309.43|8
1728669790000|2024-10-11 18:03:10|15389.91|15309.91|15389.5|15309.5|15390.93|15310.93|15389.47|15309.47|10
1728669800000|2024-10-11 18:03:20|15388.82|15308.82|15388.54|15308.54|15389.4|15309.4|15387.64|15307.64|10
1728669810000|2024-10-11 18:03:30|15387.98|15307.98|15384.71|15304.71|15387.98|15307.98|15384.71|15304.71|10
1728669820000|2024-10-11 18:03:40|15384.68|15304.68|15382.11|15302.11|15384.68|15304.68|15382.11|15302.11|9
1728669830000|2024-10-11 18:03:50|15381.68|15301.68|15379.8|15299.8|15381.68|15301.68|15379.18|15299.18|9
1728669840000|2024-10-11 18:04:00|15379.36|15299.36|15384.78|15304.78|15384.78|15304.78|15378.95|15298.95|10
1728669850000|2024-10-11 18:04:10|15384.38|15304.38|15385.54|15305.54|15386.29|15306.29|15383.46|15303.46|10
1728669860000|2024-10-11 18:04:20|15385.34|15305.34|15388.3|15308.3|15388.3|15308.3|15385.34|15305.34|10
1728669870000|2024-10-11 18:04:30|15389.37|15309.37|15391.41|15311.41|15391.41|15311.41|15388.73|15308.73|10
1728669880000|2024-10-11 18:04:40|15391.15|15311.15|15389.19|15309.19|15391.15|15311.15|15389.02|15309.02|8
1728669890000|2024-10-11 18:04:50|15389.48|15309.48|15389.18|15309.18|15389.48|15309.48|15388.9|15308.9|7
1728669900000|2024-10-11 18:05:00|15390.12|15310.12|15392.43|15312.43|15392.43|15312.43|15390.12|15310.12|9
1728669910000|2024-10-11 18:05:10|15394.26|15314.26|15394.91|15314.91|15394.91|15314.91|15393.41|15313.41|9
1728669920000|2024-10-11 18:05:20|15395.02|15315.02|15394.36|15314.36|15395.02|15315.02|15393.56|15313.56|8
1728669930000|2024-10-11 18:05:30|15394.3|15314.3|15392.63|15312.63|15394.3|15314.3|15392.47|15312.47|10
1728669940000|2024-10-11 18:05:40|15392.25|15312.25|15393.73|15313.73|15394.05|15314.05|15392.25|15312.25|10
1728669950000|2024-10-11 18:05:50|15393.68|15313.68|15394.05|15314.05|15395.49|15315.49|15393.68|15313.68|8
1728669960000|2024-10-11 18:06:00|15394.04|15314.04|15395.09|15315.09|15395.31|15315.31|15393.94|15313.94|9
1728669970000|2024-10-11 18:06:10|15395.6|15315.6|15392.15|15312.15|15395.6|15315.6|15391.84|15311.84|10
1728669980000|2024-10-11 18:06:20|15391.38|15311.38|15388.19|15308.19|15391.43|15311.43|15388.19|15308.19|9
1728669990000|2024-10-11 18:06:30|15388.2|15308.2|15390.21|15310.21|15390.21|15310.21|15388.2|15308.2|8
1728670000000|2024-10-11 18:06:40|15389.75|15309.75|15388.32|15308.32|15390.26|15310.26|15388.3|15308.3|9
1728670010000|2024-10-11 18:06:50|15388.26|15308.26|15388.15|15308.15|15388.28|15308.28|15388.05|15308.05|9
1728670020000|2024-10-11 18:07:00|15387.96|15307.96|15384.55|15304.55|15387.96|15307.96|15384.55|15304.55|9
1728670030000|2024-10-11 18:07:10|15384.71|15304.71|15382.91|15302.91|15384.71|15304.71|15382.85|15302.85|10
1728670040000|2024-10-11 18:07:20|15383.41|15303.41|15386.27|15306.27|15386.27|15306.27|15383.41|15303.41|9
1728670050000|2024-10-11 18:07:30|15386.54|15306.54|15383.53|15303.53|15386.54|15306.54|15383.53|15303.53|10
1728670060000|2024-10-11 18:07:40|15383.52|15303.52|15383.42|15303.42|15383.76|15303.76|15383.35|15303.35|8
1728670070000|2024-10-11 18:07:50|15382.93|15302.93|15382.78|15302.78|15382.93|15302.93|15382.78|15302.78|5
1728670080000|2024-10-11 18:08:00|15382.77|15302.77|15385.24|15305.24|15385.24|15305.24|15382.77|15302.77|10
1728670090000|2024-10-11 18:08:10|15385.31|15305.31|15383.9|15303.9|15385.39|15305.39|15383.62|15303.62|10
1728670100000|2024-10-11 18:08:20|15383.91|15303.91|15384.4|15304.4|15384.91|15304.91|15383.91|15303.91|10
1728670110000|2024-10-11 18:08:30|15386.51|15306.51|15384.9|15304.9|15386.51|15306.51|15384.87|15304.87|6
1728670120000|2024-10-11 18:08:40|15385.19|15305.19|15384.85|15304.85|15385.19|15305.19|15384.84|15304.84|8
1728670130000|2024-10-11 18:08:50|15385.93|15305.93|15381.57|15301.57|15385.93|15305.93|15381.57|15301.57|10
1728670140000|2024-10-11 18:09:00|15380.33|15300.33|15379.72|15299.72|15380.74|15300.74|15379.37|15299.37|10
1728670150000|2024-10-11 18:09:10|15378.8|15298.8|15379.41|15299.41|15380.39|15300.39|15378.78|15298.78|7
1728670160000|2024-10-11 18:09:20|15379.35|15299.35|15379.03|15299.03|15379.35|15299.35|15378.36|15298.36|10
1728670170000|2024-10-11 18:09:30|15379.05|15299.05|15377.09|15297.09|15379.56|15299.56|15377.09|15297.09|10
1728670180000|2024-10-11 18:09:40|15377.06|15297.06|15377.11|15297.11|15377.46|15297.46|15377.04|15297.04|9
1728670190000|2024-10-11 18:09:50|15377.1|15297.1|15374.9|15294.9|15377.1|15297.1|15374.89|15294.89|8
1728670200000|2024-10-11 18:10:00|15374.88|15294.88|15377.5|15297.5|15377.5|15297.5|15374.77|15294.77|10
1728670210000|2024-10-11 18:10:10|15377.47|15297.47|15379.15|15299.15|15379.15|15299.15|15377.43|15297.43|9
1728670220000|2024-10-11 18:10:20|15379.16|15299.16|15378.1|15298.1|15379.9|15299.9|15377.91|15297.91|10
1728670230000|2024-10-11 18:10:30|15380.06|15300.06|15383.03|15303.03|15383.61|15303.61|15380.06|15300.06|10
1728670240000|2024-10-11 18:10:40|15383.02|15303.02|15381.94|15301.94|15383.15|15303.15|15381.94|15301.94|10
1728670250000|2024-10-11 18:10:50|15380.18|15300.18|15378.03|15298.03|15380.18|15300.18|15378.03|15298.03|6
1728670260000|2024-10-11 18:11:00|15376.22|15296.22|15373.55|15293.55|15376.24|15296.24|15373.44|15293.44|8
1728670270000|2024-10-11 18:11:10|15373.56|15293.56|15371.68|15291.68|15373.81|15293.81|15371.68|15291.68|8
1728670280000|2024-10-11 18:11:20|15371.55|15291.55|15369.89|15289.89|15371.55|15291.55|15369.89|15289.89|6
1728670290000|2024-10-11 18:11:30|15369.28|15289.28|15366.24|15286.24|15369.28|15289.28|15364.36|15284.36|10
1728670300000|2024-10-11 18:11:40|15366.84|15286.84|15365.56|15285.56|15366.84|15286.84|15365.37|15285.37|10
1728670310000|2024-10-11 18:11:50|15365.54|15285.54|15365.53|15285.53|15366.21|15286.21|15365.32|15285.32|10
1728670320000|2024-10-11 18:12:00|15365.46|15285.46|15366.9|15286.9|15368.06|15288.06|15365.46|15285.46|9
1728670330000|2024-10-11 18:12:10|15368.15|15288.15|15370.32|15290.32|15370.32|15290.32|15367.72|15287.72|8
1728670340000|2024-10-11 18:12:20|15370.33|15290.33|15371.12|15291.12|15371.9|15291.9|15370.33|15290.33|10
1728670350000|2024-10-11 18:12:30|15371.11|15291.11|15368.78|15288.78|15371.11|15291.11|15368.78|15288.78|10
1728670360000|2024-10-11 18:12:40|15368.81|15288.81|15368.47|15288.47|15369.06|15289.06|15368.47|15288.47|9
1728670370000|2024-10-11 18:12:50|15368.31|15288.31|15369.28|15289.28|15370.2|15290.2|15368.31|15288.31|10
1728670380000|2024-10-11 18:13:00|15369.33|15289.33|15370.42|15290.42|15370.42|15290.42|15369.33|15289.33|9
1728670390000|2024-10-11 18:13:10|15370.45|15290.45|15371.07|15291.07|15371.71|15291.71|15370.45|15290.45|10
1728670400000|2024-10-11 18:13:20|15371.1|15291.1|15371.48|15291.48|15371.48|15291.48|15371.1|15291.1|9
1728670410000|2024-10-11 18:13:30|15371.52|15291.52|15371.41|15291.41|15371.6|15291.6|15371.41|15291.41|9
1728670420000|2024-10-11 18:13:40|15371.68|15291.68|15371.77|15291.77|15371.78|15291.78|15371.68|15291.68|7
1728670430000|2024-10-11 18:13:50|15371.68|15291.68|15370.14|15290.14|15371.68|15291.68|15370.14|15290.14|8
1728670440000|2024-10-11 18:14:00|15370.1|15290.1|15370.52|15290.52|15370.94|15290.94|15370.08|15290.08|8
1728670450000|2024-10-11 18:14:10|15370.47|15290.47|15370.25|15290.25|15370.51|15290.51|15370.15|15290.15|7
1728670460000|2024-10-11 18:14:20|15370.57|15290.57|15372.72|15292.72|15372.72|15292.72|15370.57|15290.57|9
1728670470000|2024-10-11 18:14:30|15372.49|15292.49|15369.28|15289.28|15372.49|15292.49|15369.17|15289.17|10
1728670480000|2024-10-11 18:14:40|15369.27|15289.27|15369.84|15289.84|15369.97|15289.97|15369.27|15289.27|6
1728670490000|2024-10-11 18:14:50|15369.83|15289.83|15369.3|15289.3|15369.83|15289.83|15369.21|15289.21|8
1728670500000|2024-10-11 18:15:00|15369.31|15289.31|15367.47|15287.47|15369.31|15289.31|15367.04|15287.04|10
1728670510000|2024-10-11 18:15:10|15367.48|15287.48|15368.02|15288.02|15368.02|15288.02|15367.41|15287.41|9
1728670520000|2024-10-11 18:15:20|15368.01|15288.01|15365.32|15285.32|15368.01|15288.01|15365.32|15285.32|7
1728670530000|2024-10-11 18:15:30|15365.73|15285.73|15366.9|15286.9|15366.9|15286.9|15365.39|15285.39|10
1728670540000|2024-10-11 18:15:40|15366.85|15286.85|15371.17|15291.17|15371.47|15291.47|15366.85|15286.85|10
1728670550000|2024-10-11 18:15:50|15373.06|15293.06|15370.76|15290.76|15373.34|15293.34|15370.52|15290.52|10
1728670560000|2024-10-11 18:16:00|15370.87|15290.87|15369.57|15289.57|15371.24|15291.24|15369.32|15289.32|10
1728670570000|2024-10-11 18:16:10|15369.58|15289.58|15369.85|15289.85|15369.92|15289.92|15369.45|15289.45|9
1728670580000|2024-10-11 18:16:20|15369.95|15289.95|15370.07|15290.07|15370.07|15290.07|15369.24|15289.24|10
1728670590000|2024-10-11 18:16:30|15369.64|15289.64|15368.55|15288.55|15369.64|15289.64|15368.49|15288.49|10
1728670600000|2024-10-11 18:16:40|15368.3|15288.3|15366.95|15286.95|15368.3|15288.3|15366.24|15286.24|10
1728670610000|2024-10-11 18:16:50|15366.94|15286.94|15366.65|15286.65|15367.49|15287.49|15366.4|15286.4|10
1728670620000|2024-10-11 18:17:00|15366.26|15286.26|15367.98|15287.98|15368.13|15288.13|15366.02|15286.02|10
1728670630000|2024-10-11 18:17:10|15368|15288|15368.71|15288.71|15368.71|15288.71|15368|15288|9
1728670640000|2024-10-11 18:17:20|15368.72|15288.72|15369.58|15289.58|15370.04|15290.04|15368.68|15288.68|7
1728670650000|2024-10-11 18:17:30|15369.96|15289.96|15370.12|15290.12|15370.26|15290.26|15369.7|15289.7|10
1728670660000|2024-10-11 18:17:40|15370.11|15290.11|15369.71|15289.71|15370.26|15290.26|15369.7|15289.7|8
1728670670000|2024-10-11 18:17:50|15369.78|15289.78|15369.89|15289.89|15370|15290|15369.37|15289.37|9
1728670680000|2024-10-11 18:18:00|15369.67|15289.67|15369.96|15289.96|15370.32|15290.32|15369.55|15289.55|9
1728670690000|2024-10-11 18:18:10|15369.75|15289.75|15370.25|15290.25|15370.25|15290.25|15369.61|15289.61|6
1728670700000|2024-10-11 18:18:20|15370.27|15290.27|15369.75|15289.75|15370.27|15290.27|15369.75|15289.75|9
1728670710000|2024-10-11 18:18:30|15369.88|15289.88|15373.68|15293.68|15373.68|15293.68|15369.88|15289.88|10
1728670720000|2024-10-11 18:18:40|15373.79|15293.79|15375.21|15295.21|15375.21|15295.21|15373.35|15293.35|9
1728670730000|2024-10-11 18:18:50|15375.08|15295.08|15371.74|15291.74|15375.68|15295.68|15371.74|15291.74|10
1728670740000|2024-10-11 18:19:00|15371.64|15291.64|15373.77|15293.77|15373.77|15293.77|15371.19|15291.19|10
1728670750000|2024-10-11 18:19:10|15373.4|15293.4|15373.23|15293.23|15374.09|15294.09|15373.23|15293.23|9
1728670760000|2024-10-11 18:19:20|15373.1|15293.1|15372.58|15292.58|15373.1|15293.1|15372.57|15292.57|9
1728670770000|2024-10-11 18:19:30|15372.69|15292.69|15372.46|15292.46|15372.94|15292.94|15372.39|15292.39|10
1728670780000|2024-10-11 18:19:40|15372.49|15292.49|15371.74|15291.74|15372.49|15292.49|15371.74|15291.74|6
1728670790000|2024-10-11 18:19:50|15371.48|15291.48|15371.49|15291.49|15371.92|15291.92|15371.46|15291.46|6
1728670800000|2024-10-11 18:20:00|15372.67|15292.67|15374.21|15294.21|15374.21|15294.21|15371.38|15291.38|10
1728670810000|2024-10-11 18:20:10|15374.28|15294.28|15365.23|15285.23|15374.28|15294.28|15365.23|15285.23|8
1728670820000|2024-10-11 18:20:20|15365.28|15285.28|15359.41|15279.41|15365.28|15285.28|15359.41|15279.41|9
1728670830000|2024-10-11 18:20:30|15358.75|15278.75|15359.3|15279.3|15359.5|15279.5|15358.75|15278.75|9
1728670840000|2024-10-11 18:20:40|15359.4|15279.4|15359.08|15279.08|15359.56|15279.56|15358.12|15278.12|10
1728670850000|2024-10-11 18:20:50|15359.73|15279.73|15358.33|15278.33|15359.73|15279.73|15358.33|15278.33|10
1728670860000|2024-10-11 18:21:00|15358.25|15278.25|15361.95|15281.95|15361.95|15281.95|15358.25|15278.25|10
1728670870000|2024-10-11 18:21:10|15361.96|15281.96|15364.66|15284.66|15364.69|15284.69|15361.96|15281.96|8
1728670880000|2024-10-11 18:21:20|15364.65|15284.65|15365.42|15285.42|15365.57|15285.57|15364.2|15284.2|8
1728670890000|2024-10-11 18:21:30|15365.38|15285.38|15362.63|15282.63|15365.38|15285.38|15362.63|15282.63|7
1728670900000|2024-10-11 18:21:40|15363.01|15283.01|15363.39|15283.39|15363.97|15283.97|15363.01|15283.01|10
1728670910000|2024-10-11 18:21:50|15363.66|15283.66|15364.03|15284.03|15364.12|15284.12|15363.66|15283.66|9
1728670920000|2024-10-11 18:22:00|15364.06|15284.06|15363.77|15283.77|15364.43|15284.43|15363.5|15283.5|9
1728670930000|2024-10-11 18:22:10|15363.76|15283.76|15359.26|15279.26|15363.76|15283.76|15359.26|15279.26|7
1728670940000|2024-10-11 18:22:20|15359.37|15279.37|15359.34|15279.34|15359.83|15279.83|15359.32|15279.32|9
1728670950000|2024-10-11 18:22:30|15359.37|15279.37|15357.61|15277.61|15359.37|15279.37|15357.61|15277.61|9
1728670960000|2024-10-11 18:22:40|15357.6|15277.6|15357.13|15277.13|15357.69|15277.69|15357.11|15277.11|8
1728670970000|2024-10-11 18:22:50|15357.15|15277.15|15356.61|15276.61|15357.16|15277.16|15356.53|15276.53|6
1728670980000|2024-10-11 18:23:00|15356.37|15276.37|15355.38|15275.38|15357.12|15277.12|15355.38|15275.38|10
1728670990000|2024-10-11 18:23:10|15355.34|15275.34|15353.62|15273.62|15355.34|15275.34|15353.36|15273.36|9
1728671000000|2024-10-11 18:23:20|15351.68|15271.68|15348.6|15268.6|15351.68|15271.68|15348.33|15268.33|9
1728671010000|2024-10-11 18:23:30|15349.41|15269.41|15349.2|15269.2|15349.61|15269.61|15348.97|15268.97|7
1728671020000|2024-10-11 18:23:40|15349.76|15269.76|15347.97|15267.97|15349.76|15269.76|15347.87|15267.87|10
1728671030000|2024-10-11 18:23:50|15347.84|15267.84|15347.49|15267.49|15347.84|15267.84|15347.46|15267.46|9
1728671040000|2024-10-11 18:24:00|15347.46|15267.46|15347.73|15267.73|15347.74|15267.74|15347.21|15267.21|9
1728671050000|2024-10-11 18:24:10|15347.58|15267.58|15347.51|15267.51|15347.76|15267.76|15347.45|15267.45|6
1728671060000|2024-10-11 18:24:20|15347.47|15267.47|15346.77|15266.77|15347.98|15267.98|15346.77|15266.77|7
1728671070000|2024-10-11 18:24:30|15346.95|15266.95|15347.42|15267.42|15347.42|15267.42|15346.78|15266.78|9
1728671080000|2024-10-11 18:24:40|15347.47|15267.47|15347.16|15267.16|15347.47|15267.47|15347.16|15267.16|8
1728671090000|2024-10-11 18:24:50|15347.17|15267.17|15348.24|15268.24|15348.24|15268.24|15347.17|15267.17|10
1728671100000|2024-10-11 18:25:00|15348.31|15268.31|15350.04|15270.04|15350.04|15270.04|15348.31|15268.31|8
1728671110000|2024-10-11 18:25:10|15350.24|15270.24|15351.42|15271.42|15351.42|15271.42|15350.24|15270.24|10
1728671120000|2024-10-11 18:25:20|15351.28|15271.28|15352.99|15272.99|15352.99|15272.99|15351.28|15271.28|9
1728671130000|2024-10-11 18:25:30|15353|15273|15354.93|15274.93|15354.93|15274.93|15352.79|15272.79|7
1728671140000|2024-10-11 18:25:40|15354.95|15274.95|15356.98|15276.98|15356.98|15276.98|15354.95|15274.95|6
1728671150000|2024-10-11 18:25:50|15357.01|15277.01|15356.26|15276.26|15357.07|15277.07|15356.26|15276.26|10
1728671160000|2024-10-11 18:26:00|15356.33|15276.33|15357.76|15277.76|15357.93|15277.93|15356.33|15276.33|10
1728671170000|2024-10-11 18:26:10|15357.8|15277.8|15358.12|15278.12|15358.12|15278.12|15357.34|15277.34|10
1728671180000|2024-10-11 18:26:20|15358.11|15278.11|15358.01|15278.01|15358.11|15278.11|15357.94|15277.94|7
1728671190000|2024-10-11 18:26:30|15358.87|15278.87|15360.63|15280.63|15360.63|15280.63|15358.87|15278.87|9
1728671200000|2024-10-11 18:26:40|15360.5|15280.5|15360.94|15280.94|15361.08|15281.08|15360.5|15280.5|9
1728671210000|2024-10-11 18:26:50|15361.2|15281.2|15369.18|15289.18|15369.75|15289.75|15360.99|15280.99|10
1728671220000|2024-10-11 18:27:00|15369.32|15289.32|15369.81|15289.81|15370.4|15290.4|15369.19|15289.19|7
1728671230000|2024-10-11 18:27:10|15369.82|15289.82|15371.1|15291.1|15371.31|15291.31|15369.8|15289.8|8
1728671240000|2024-10-11 18:27:20|15371.41|15291.41|15371.47|15291.47|15371.83|15291.83|15371.41|15291.41|7
1728671250000|2024-10-11 18:27:30|15372.98|15292.98|15372.99|15292.99|15373.21|15293.21|15372.57|15292.57|9
1728671260000|2024-10-11 18:27:40|15372.52|15292.52|15373.17|15293.17|15373.17|15293.17|15372.48|15292.48|7
1728671270000|2024-10-11 18:27:50|15373.18|15293.18|15373.03|15293.03|15373.31|15293.31|15373.03|15293.03|7
1728671280000|2024-10-11 18:28:00|15373.02|15293.02|15368.89|15288.89|15373.02|15293.02|15368.33|15288.33|7
1728671290000|2024-10-11 18:28:10|15369.44|15289.44|15368.45|15288.45|15369.79|15289.79|15368.45|15288.45|9
1728671300000|2024-10-11 18:28:20|15368.84|15288.84|15368.85|15288.85|15369.45|15289.45|15368.84|15288.84|8
1728671310000|2024-10-11 18:28:30|15368.98|15288.98|15368.25|15288.25|15368.98|15288.98|15368.25|15288.25|7
1728671320000|2024-10-11 18:28:40|15368.24|15288.24|15367.05|15287.05|15368.25|15288.25|15367.05|15287.05|9
1728671330000|2024-10-11 18:28:50|15367.56|15287.56|15367.41|15287.41|15367.57|15287.57|15366.98|15286.98|9
1728671340000|2024-10-11 18:29:00|15367.19|15287.19|15362.83|15282.83|15367.19|15287.19|15362.83|15282.83|10
1728671350000|2024-10-11 18:29:10|15362.63|15282.63|15358.33|15278.33|15362.63|15282.63|15358.33|15278.33|9
1728671360000|2024-10-11 18:29:20|15356.59|15276.59|15356.41|15276.41|15356.59|15276.59|15356.19|15276.19|5
1728671370000|2024-10-11 18:29:30|15356.24|15276.24|15356.22|15276.22|15356.39|15276.39|15356.22|15276.22|8
1728671380000|2024-10-11 18:29:40|15356.27|15276.27|15355.24|15275.24|15356.27|15276.27|15355.15|15275.15|6
1728671390000|2024-10-11 18:29:50|15355.23|15275.23|15355.03|15275.03|15355.23|15275.23|15354.95|15274.95|5
1728671400000|2024-10-11 18:30:00|15355.02|15275.02|15357.08|15277.08|15357.08|15277.08|15354.95|15274.95|9
1728671410000|2024-10-11 18:30:10|15357.59|15277.59|15358.14|15278.14|15358.72|15278.72|15357.59|15277.59|8
1728671420000|2024-10-11 18:30:20|15357.98|15277.98|15357.8|15277.8|15357.98|15277.98|15357.8|15277.8|9
1728671430000|2024-10-11 18:30:30|15357.78|15277.78|15357.83|15277.83|15357.83|15277.83|15357.73|15277.73|7
1728671440000|2024-10-11 18:30:40|15357.94|15277.94|15357.4|15277.4|15358.12|15278.12|15357.4|15277.4|7
1728671450000|2024-10-11 18:30:50|15357.46|15277.46|15359.18|15279.18|15359.18|15279.18|15357.46|15277.46|10
1728671460000|2024-10-11 18:31:00|15359.33|15279.33|15360.77|15280.77|15360.88|15280.88|15359.18|15279.18|7
1728671470000|2024-10-11 18:31:10|15360.41|15280.41|15361.36|15281.36|15361.36|15281.36|15360.41|15280.41|9
1728671480000|2024-10-11 18:31:20|15360.81|15280.81|15361.98|15281.98|15361.98|15281.98|15360.81|15280.81|8
1728671490000|2024-10-11 18:31:30|15362.01|15282.01|15362.61|15282.61|15362.71|15282.71|15361.62|15281.62|10
1728671500000|2024-10-11 18:31:40|15362.93|15282.93|15363.03|15283.03|15363.58|15283.58|15362.93|15282.93|9
1728671510000|2024-10-11 18:31:50|15363.14|15283.14|15362.2|15282.2|15363.14|15283.14|15361.93|15281.93|7
1728671520000|2024-10-11 18:32:00|15362.41|15282.41|15363.44|15283.44|15363.44|15283.44|15362.39|15282.39|8
1728671530000|2024-10-11 18:32:10|15363.49|15283.49|15363.88|15283.88|15364.27|15284.27|15363.49|15283.49|5
1728671540000|2024-10-11 18:32:20|15364.29|15284.29|15365.2|15285.2|15366.01|15286.01|15364.29|15284.29|7
1728671550000|2024-10-11 18:32:30|15365.37|15285.37|15365.38|15285.38|15365.81|15285.81|15365.37|15285.37|8
1728671560000|2024-10-11 18:32:40|15365.27|15285.27|15365.19|15285.19|15365.36|15285.36|15365.18|15285.18|9
1728671570000|2024-10-11 18:32:50|15365.18|15285.18|15365.77|15285.77|15365.77|15285.77|15365|15285|8
1728671580000|2024-10-11 18:33:00|15365.76|15285.76|15366.15|15286.15|15366.15|15286.15|15364.93|15284.93|9
1728671590000|2024-10-11 18:33:10|15366.12|15286.12|15367.57|15287.57|15368.44|15288.44|15366.11|15286.11|10
1728671600000|2024-10-11 18:33:20|15367.62|15287.62|15367.82|15287.82|15367.82|15287.82|15367.62|15287.62|8
1728671610000|2024-10-11 18:33:30|15367.79|15287.79|15369.13|15289.13|15369.27|15289.27|15367.75|15287.75|8
1728671620000|2024-10-11 18:33:40|15369.17|15289.17|15368.85|15288.85|15369.17|15289.17|15368.64|15288.64|10
1728671630000|2024-10-11 18:33:50|15369.66|15289.66|15370.28|15290.28|15370.88|15290.88|15369.19|15289.19|8
1728671640000|2024-10-11 18:34:00|15370.32|15290.32|15369.98|15289.98|15370.32|15290.32|15369.76|15289.76|6
1728671650000|2024-10-11 18:34:10|15369.92|15289.92|15369.51|15289.51|15370.33|15290.33|15369.49|15289.49|7
1728671660000|2024-10-11 18:34:20|15369.48|15289.48|15369.29|15289.29|15369.48|15289.48|15368.23|15288.23|9
1728671670000|2024-10-11 18:34:30|15369.46|15289.46|15369.56|15289.56|15369.57|15289.57|15369.42|15289.42|6
1728671680000|2024-10-11 18:34:40|15369.16|15289.16|15367.91|15287.91|15369.16|15289.16|15367.91|15287.91|9
1728671690000|2024-10-11 18:34:50|15367.82|15287.82|15368.1|15288.1|15368.1|15288.1|15367.53|15287.53|7
1728671700000|2024-10-11 18:35:00|15368.6|15288.6|15369.84|15289.84|15369.84|15289.84|15368.6|15288.6|10
1728671710000|2024-10-11 18:35:10|15369.42|15289.42|15369.48|15289.48|15370.3|15290.3|15369.31|15289.31|7
1728671720000|2024-10-11 18:35:20|15369.69|15289.69|15366.95|15286.95|15369.69|15289.69|15366.95|15286.95|8
1728671730000|2024-10-11 18:35:30|15366.99|15286.99|15367.1|15287.1|15368.07|15288.07|15366.99|15286.99|9
1728671740000|2024-10-11 18:35:40|15367.11|15287.11|15363.58|15283.58|15367.11|15287.11|15363.56|15283.56|8
1728671750000|2024-10-11 18:35:50|15363.79|15283.79|15365.44|15285.44|15365.44|15285.44|15363.79|15283.79|8
1728671760000|2024-10-11 18:36:00|15364.86|15284.86|15365.59|15285.59|15365.64|15285.64|15364.86|15284.86|5
1728671770000|2024-10-11 18:36:10|15365.12|15285.12|15364.13|15284.13|15365.39|15285.39|15364.12|15284.12|7
1728671780000|2024-10-11 18:36:20|15364.05|15284.05|15362.63|15282.63|15364.05|15284.05|15362.63|15282.63|9
1728671790000|2024-10-11 18:36:30|15362.47|15282.47|15363.12|15283.12|15363.22|15283.22|15362.47|15282.47|7
1728671800000|2024-10-11 18:36:40|15363.09|15283.09|15362.99|15282.99|15364.14|15284.14|15362.99|15282.99|10
1728671810000|2024-10-11 18:36:50|15362.92|15282.92|15362.39|15282.39|15362.92|15282.92|15362.35|15282.35|9
1728671820000|2024-10-11 18:37:00|15363.1|15283.1|15365.41|15285.41|15365.65|15285.65|15363.1|15283.1|9
1728671830000|2024-10-11 18:37:10|15365.48|15285.48|15366.82|15286.82|15366.82|15286.82|15365.48|15285.48|10
1728671840000|2024-10-11 18:37:20|15366.71|15286.71|15366.92|15286.92|15366.92|15286.92|15366.2|15286.2|9
1728671850000|2024-10-11 18:37:30|15367.16|15287.16|15366.89|15286.89|15367.17|15287.17|15366.87|15286.87|6
1728671860000|2024-10-11 18:37:40|15366.74|15286.74|15367.13|15287.13|15367.74|15287.74|15366.74|15286.74|8
1728671870000|2024-10-11 18:37:50|15367.51|15287.51|15370.05|15290.05|15370.05|15290.05|15367.51|15287.51|8
1728671880000|2024-10-11 18:38:00|15370.07|15290.07|15369.7|15289.7|15370.14|15290.14|15369.7|15289.7|9
1728671890000|2024-10-11 18:38:10|15370.02|15290.02|15370.57|15290.57|15370.57|15290.57|15369.74|15289.74|8
1728671900000|2024-10-11 18:38:20|15370.58|15290.58|15370.23|15290.23|15370.58|15290.58|15370.15|15290.15|6
1728671910000|2024-10-11 18:38:30|15370.21|15290.21|15370.22|15290.22|15370.37|15290.37|15369.92|15289.92|7
1728671920000|2024-10-11 18:38:40|15370.21|15290.21|15371.76|15291.76|15371.76|15291.76|15370.21|15290.21|7
1728671930000|2024-10-11 18:38:50|15371.77|15291.77|15369.52|15289.52|15372.08|15292.08|15369.44|15289.44|9
1728671940000|2024-10-11 18:39:00|15369.2|15289.2|15371.64|15291.64|15371.64|15291.64|15368.38|15288.38|10
1728671950000|2024-10-11 18:39:10|15371.66|15291.66|15372.01|15292.01|15372.01|15292.01|15371.66|15291.66|8
1728671960000|2024-10-11 18:39:20|15372.64|15292.64|15373.02|15293.02|15373.03|15293.03|15372.64|15292.64|6
1728671970000|2024-10-11 18:39:30|15372.67|15292.67|15372.89|15292.89|15372.89|15292.89|15372.35|15292.35|7
1728671980000|2024-10-11 18:39:40|15373.32|15293.32|15373.08|15293.08|15373.32|15293.32|15372.98|15292.98|4
1728671990000|2024-10-11 18:39:50|15373.1|15293.1|15373.09|15293.09|15373.1|15293.1|15373.02|15293.02|8
1728672000000|2024-10-11 18:40:00|15373.11|15293.11|15375.61|15295.61|15375.61|15295.61|15373.11|15293.11|5
1728672010000|2024-10-11 18:40:10|15376.58|15296.58|15376.72|15296.72|15376.84|15296.84|15375.94|15295.94|10
1728672020000|2024-10-11 18:40:20|15376.65|15296.65|15378.24|15298.24|15378.64|15298.64|15376.62|15296.62|10
1728672030000|2024-10-11 18:40:30|15378.04|15298.04|15379.71|15299.71|15380|15300|15378.04|15298.04|10
1728672040000|2024-10-11 18:40:40|15379.97|15299.97|15380.61|15300.61|15381.56|15301.56|15379.97|15299.97|10
1728672050000|2024-10-11 18:40:50|15380.46|15300.46|15380.16|15300.16|15380.68|15300.68|15380.16|15300.16|6
1728672060000|2024-10-11 18:41:00|15380.64|15300.64|15380.78|15300.78|15380.9|15300.9|15380.64|15300.64|6
1728672070000|2024-10-11 18:41:10|15380.69|15300.69|15380.56|15300.56|15380.69|15300.69|15380.55|15300.55|8
1728672080000|2024-10-11 18:41:20|15380.55|15300.55|15383.85|15303.85|15384.46|15304.46|15380.55|15300.55|10
1728672090000|2024-10-11 18:41:30|15385.02|15305.02|15381.29|15301.29|15385.02|15305.02|15380.62|15300.62|10
1728672100000|2024-10-11 18:41:40|15381.82|15301.82|15381.62|15301.62|15382.68|15302.68|15381.62|15301.62|9
1728672110000|2024-10-11 18:41:50|15381.61|15301.61|15382.87|15302.87|15382.87|15302.87|15381.59|15301.59|9
1728672120000|2024-10-11 18:42:00|15383.5|15303.5|15385.86|15305.86|15386.57|15306.57|15383.28|15303.28|9
1728672130000|2024-10-11 18:42:10|15385.85|15305.85|15386.19|15306.19|15386.38|15306.38|15385.49|15305.49|10
1728672140000|2024-10-11 18:42:20|15385.94|15305.94|15387.47|15307.47|15387.47|15307.47|15385.94|15305.94|10
1728672150000|2024-10-11 18:42:30|15387.53|15307.53|15387.19|15307.19|15387.95|15307.95|15387.19|15307.19|9
1728672160000|2024-10-11 18:42:40|15387.24|15307.24|15387.14|15307.14|15387.51|15307.51|15387.14|15307.14|5
1728672170000|2024-10-11 18:42:50|15387.08|15307.08|15387.05|15307.05|15387.08|15307.08|15387.03|15307.03|6
1728672180000|2024-10-11 18:43:00|15387.04|15307.04|15387.19|15307.19|15387.33|15307.33|15387.02|15307.02|8
1728672190000|2024-10-11 18:43:10|15387.22|15307.22|15388.1|15308.1|15388.1|15308.1|15386.94|15306.94|10
1728672200000|2024-10-11 18:43:20|15388.03|15308.03|15389.35|15309.35|15389.35|15309.35|15388.03|15308.03|9
1728672210000|2024-10-11 18:43:30|15389.03|15309.03|15387.81|15307.81|15389.03|15309.03|15387.81|15307.81|9
1728672220000|2024-10-11 18:43:40|15387.8|15307.8|15388.51|15308.51|15388.54|15308.54|15387.8|15307.8|6
1728672230000|2024-10-11 18:43:50|15388.01|15308.01|15388.09|15308.09|15388.46|15308.46|15387.61|15307.61|10
1728672240000|2024-10-11 18:44:00|15388.49|15308.49|15387.21|15307.21|15388.59|15308.59|15387.2|15307.2|10
1728672250000|2024-10-11 18:44:10|15387.7|15307.7|15387.15|15307.15|15387.7|15307.7|15386.72|15306.72|5
1728672260000|2024-10-11 18:44:20|15386.86|15306.86|15385.21|15305.21|15386.86|15306.86|15384.84|15304.84|10
1728672270000|2024-10-11 18:44:30|15385.4|15305.4|15384.1|15304.1|15385.4|15305.4|15384.1|15304.1|10
1728672280000|2024-10-11 18:44:40|15384.19|15304.19|15384.54|15304.54|15384.58|15304.58|15384.03|15304.03|9
1728672290000|2024-10-11 18:44:50|15384.61|15304.61|15382.82|15302.82|15384.62|15304.62|15382.82|15302.82|8
1728672300000|2024-10-11 18:45:00|15382.65|15302.65|15382.88|15302.88|15383.18|15303.18|15382.61|15302.61|9
1728672310000|2024-10-11 18:45:10|15383.86|15303.86|15383.26|15303.26|15384.12|15304.12|15383.16|15303.16|10
1728672320000|2024-10-11 18:45:20|15382.96|15302.96|15383.11|15303.11|15383.34|15303.34|15382.56|15302.56|10
1728672330000|2024-10-11 18:45:30|15383.04|15303.04|15382.17|15302.17|15383.1|15303.1|15382.17|15302.17|8
1728672340000|2024-10-11 18:45:40|15382.18|15302.18|15382.61|15302.61|15382.61|15302.61|15382.17|15302.17|7
1728672350000|2024-10-11 18:45:50|15383.96|15303.96|15384.56|15304.56|15384.56|15304.56|15383.53|15303.53|10
1728672360000|2024-10-11 18:46:00|15384.75|15304.75|15384.02|15304.02|15384.75|15304.75|15383.99|15303.99|7
1728672370000|2024-10-11 18:46:10|15384.01|15304.01|15379.57|15299.57|15384.04|15304.04|15379.57|15299.57|9
1728672380000|2024-10-11 18:46:20|15379.7|15299.7|15379.42|15299.42|15379.91|15299.91|15379.1|15299.1|9
1728672390000|2024-10-11 18:46:30|15379.12|15299.12|15379.76|15299.76|15379.76|15299.76|15379.12|15299.12|8
1728672400000|2024-10-11 18:46:40|15379.59|15299.59|15379.53|15299.53|15379.77|15299.77|15378.78|15298.78|6
1728672410000|2024-10-11 18:46:50|15380.11|15300.11|15377.87|15297.87|15380.11|15300.11|15377.87|15297.87|8
1728672420000|2024-10-11 18:47:00|15378.19|15298.19|15375.71|15295.71|15378.33|15298.33|15375.7|15295.7|10
1728672430000|2024-10-11 18:47:10|15375.3|15295.3|15373.54|15293.54|15375.3|15295.3|15373.54|15293.54|7
1728672440000|2024-10-11 18:47:20|15373.73|15293.73|15373.66|15293.66|15373.73|15293.73|15372.99|15292.99|8
1728672450000|2024-10-11 18:47:30|15373.72|15293.72|15375.23|15295.23|15375.33|15295.33|15373.26|15293.26|7
1728672460000|2024-10-11 18:47:40|15375.24|15295.24|15375.88|15295.88|15375.88|15295.88|15375.21|15295.21|7
1728672470000|2024-10-11 18:47:50|15375.69|15295.69|15375.73|15295.73|15376|15296|15375.32|15295.32|9
1728672480000|2024-10-11 18:48:00|15374.84|15294.84|15370.44|15290.44|15374.84|15294.84|15370.44|15290.44|8
1728672490000|2024-10-11 18:48:10|15370.49|15290.49|15368.96|15288.96|15370.49|15290.49|15368.96|15288.96|8
1728672500000|2024-10-11 18:48:20|15368.99|15288.99|15367.82|15287.82|15368.99|15288.99|15367.56|15287.56|7
1728672510000|2024-10-11 18:48:30|15368.1|15288.1|15368.47|15288.47|15368.82|15288.82|15368.1|15288.1|6
1728672520000|2024-10-11 18:48:40|15368.19|15288.19|15368.27|15288.27|15368.42|15288.42|15367.87|15287.87|8
1728672530000|2024-10-11 18:48:50|15368.25|15288.25|15368.04|15288.04|15368.25|15288.25|15368.03|15288.03|7
1728672540000|2024-10-11 18:49:00|15368.03|15288.03|15369.16|15289.16|15369.54|15289.54|15368.03|15288.03|7
1728672550000|2024-10-11 18:49:10|15369.18|15289.18|15370.15|15290.15|15370.15|15290.15|15369.15|15289.15|8
1728672560000|2024-10-11 18:49:20|15370.16|15290.16|15368.06|15288.06|15370.18|15290.18|15368.06|15288.06|9
1728672570000|2024-10-11 18:49:30|15368.1|15288.1|15369.01|15289.01|15369.1|15289.1|15368.1|15288.1|9
1728672580000|2024-10-11 18:49:40|15368.71|15288.71|15368.32|15288.32|15368.71|15288.71|15368.32|15288.32|6
1728672590000|2024-10-11 18:49:50|15368.21|15288.21|15367.93|15287.93|15368.21|15288.21|15367.9|15287.9|7
1728672600000|2024-10-11 18:50:00|15368|15288|15368.15|15288.15|15368.76|15288.76|15367.88|15287.88|8
1728672610000|2024-10-11 18:50:10|15368.22|15288.22|15368.27|15288.27|15368.35|15288.35|15368.22|15288.22|9
1728672620000|2024-10-11 18:50:20|15368.28|15288.28|15367.49|15287.49|15368.28|15288.28|15367.48|15287.48|5
1728672630000|2024-10-11 18:50:30|15367.55|15287.55|15367.57|15287.57|15367.57|15287.57|15367.55|15287.55|4
1728672640000|2024-10-11 18:50:40|15367.01|15287.01|15366.86|15286.86|15367.33|15287.33|15366.75|15286.75|9
1728672650000|2024-10-11 18:50:50|15366.75|15286.75|15366.83|15286.83|15366.83|15286.83|15365.99|15285.99|10
1728672660000|2024-10-11 18:51:00|15366.7|15286.7|15370.36|15290.36|15370.36|15290.36|15366.7|15286.7|9
1728672670000|2024-10-11 18:51:10|15370.37|15290.37|15372.48|15292.48|15372.48|15292.48|15370.35|15290.35|10
1728672680000|2024-10-11 18:51:20|15372.55|15292.55|15374.3|15294.3|15374.3|15294.3|15372.34|15292.34|10
1728672690000|2024-10-11 18:51:30|15374.58|15294.58|15374.61|15294.61|15374.63|15294.63|15374.58|15294.58|8
1728672700000|2024-10-11 18:51:40|15374.62|15294.62|15374.75|15294.75|15374.75|15294.75|15374.62|15294.62|5
1728672710000|2024-10-11 18:51:50|15374.76|15294.76|15374.9|15294.9|15374.9|15294.9|15374.76|15294.76|6
1728672720000|2024-10-11 18:52:00|15375.12|15295.12|15375.78|15295.78|15376.6|15296.6|15374.69|15294.69|8
1728672730000|2024-10-11 18:52:10|15375.79|15295.79|15376.77|15296.77|15376.77|15296.77|15375.79|15295.79|10
1728672740000|2024-10-11 18:52:20|15376.33|15296.33|15376.59|15296.59|15376.59|15296.59|15376.33|15296.33|8
1728672750000|2024-10-11 18:52:30|15376.52|15296.52|15376.7|15296.7|15376.7|15296.7|15376.49|15296.49|6
1728672760000|2024-10-11 18:52:40|15376.91|15296.91|15378.04|15298.04|15378.04|15298.04|15376.91|15296.91|9
1728672770000|2024-10-11 18:52:50|15378.07|15298.07|15378.1|15298.1|15378.21|15298.21|15377.59|15297.59|8
1728672780000|2024-10-11 18:53:00|15378.11|15298.11|15377.82|15297.82|15378.11|15298.11|15377.81|15297.81|6
1728672790000|2024-10-11 18:53:10|15377.62|15297.62|15377.58|15297.58|15377.62|15297.62|15377.19|15297.19|8
1728672800000|2024-10-11 18:53:20|15377.49|15297.49|15377.45|15297.45|15377.55|15297.55|15377.45|15297.45|7
1728672810000|2024-10-11 18:53:30|15377.62|15297.62|15377.9|15297.9|15377.9|15297.9|15377.36|15297.36|9
1728672820000|2024-10-11 18:53:40|15378.8|15298.8|15379.34|15299.34|15379.34|15299.34|15378.8|15298.8|8
1728672830000|2024-10-11 18:53:50|15379.32|15299.32|15381.35|15301.35|15381.35|15301.35|15379.31|15299.31|9
1728672840000|2024-10-11 18:54:00|15381.38|15301.38|15381.52|15301.52|15381.52|15301.52|15381.38|15301.38|9
1728672850000|2024-10-11 18:54:10|15381.5|15301.5|15381.07|15301.07|15381.62|15301.62|15381.07|15301.07|8
1728672860000|2024-10-11 18:54:20|15381.05|15301.05|15380.8|15300.8|15381.05|15301.05|15380.79|15300.79|9
1728672870000|2024-10-11 18:54:30|15380.45|15300.45|15381.37|15301.37|15381.37|15301.37|15380.45|15300.45|7
1728672880000|2024-10-11 18:54:40|15381.41|15301.41|15381.69|15301.69|15381.71|15301.71|15381.41|15301.41|6
1728672890000|2024-10-11 18:54:50|15382.04|15302.04|15380.76|15300.76|15382.05|15302.05|15380.76|15300.76|9
1728672900000|2024-10-11 18:55:00|15380.75|15300.75|15380.91|15300.91|15381.42|15301.42|15380.75|15300.75|8
1728672910000|2024-10-11 18:55:10|15381.67|15301.67|15381.57|15301.57|15381.68|15301.68|15380.98|15300.98|8
1728672920000|2024-10-11 18:55:20|15381.41|15301.41|15382.2|15302.2|15382.2|15302.2|15381.41|15301.41|9
1728672930000|2024-10-11 18:55:30|15382.07|15302.07|15382.13|15302.13|15382.13|15302.13|15382.07|15302.07|7
1728672940000|2024-10-11 18:55:40|15382.17|15302.17|15382.5|15302.5|15382.5|15302.5|15382.15|15302.15|4
1728672950000|2024-10-11 18:55:50|15382.51|15302.51|15382.6|15302.6|15382.79|15302.79|15382.51|15302.51|7
1728672960000|2024-10-11 18:56:00|15382.12|15302.12|15383.63|15303.63|15383.63|15303.63|15382.12|15302.12|8
1728672970000|2024-10-11 18:56:10|15383.56|15303.56|15381.91|15301.91|15383.56|15303.56|15381.91|15301.91|8
1728672980000|2024-10-11 18:56:20|15381.9|15301.9|15382.99|15302.99|15383|15303|15381.88|15301.88|9
1728672990000|2024-10-11 18:56:30|15383.03|15303.03|15383.46|15303.46|15383.77|15303.77|15383.03|15303.03|7
1728673000000|2024-10-11 18:56:40|15383.47|15303.47|15383.65|15303.65|15383.71|15303.71|15383.47|15303.47|8
1728673010000|2024-10-11 18:56:50|15383.66|15303.66|15383.65|15303.65|15383.73|15303.73|15383.65|15303.65|6
1728673020000|2024-10-11 18:57:00|15383.87|15303.87|15383.5|15303.5|15383.88|15303.88|15383.5|15303.5|8
1728673030000|2024-10-11 18:57:10|15383.48|15303.48|15384.03|15304.03|15384.03|15304.03|15383.35|15303.35|9
1728673040000|2024-10-11 18:57:20|15384.04|15304.04|15384.04|15304.04|15384.04|15304.04|15384.04|15304.04|1
1728673050000|2024-10-11 18:57:30|15384.02|15304.02|15384.3|15304.3|15384.31|15304.31|15383.99|15303.99|5
1728673060000|2024-10-11 18:57:40|15384.31|15304.31|15384.32|15304.32|15384.33|15304.33|15384.3|15304.3|5
1728673070000|2024-10-11 18:57:50|15384.31|15304.31|15385.95|15305.95|15385.95|15305.95|15384.31|15304.31|3
1728673080000|2024-10-11 18:58:00|15386.69|15306.69|15386.52|15306.52|15386.91|15306.91|15386.52|15306.52|7
1728673090000|2024-10-11 18:58:10|15386.44|15306.44|15390.01|15310.01|15390.01|15310.01|15386.41|15306.41|9
1728673100000|2024-10-11 18:58:20|15388.31|15308.31|15386.11|15306.11|15388.31|15308.31|15386.11|15306.11|9
1728673110000|2024-10-11 18:58:30|15386.41|15306.41|15386.42|15306.42|15387.26|15307.26|15386.41|15306.41|10
1728673120000|2024-10-11 18:58:40|15386.31|15306.31|15386.24|15306.24|15386.31|15306.31|15386.17|15306.17|8
1728673130000|2024-10-11 18:58:50|15386.27|15306.27|15386.41|15306.41|15386.77|15306.77|15386.27|15306.27|10
1728673140000|2024-10-11 18:59:00|15386.62|15306.62|15386.69|15306.69|15386.69|15306.69|15386.58|15306.58|9
1728673150000|2024-10-11 18:59:10|15386.68|15306.68|15386.62|15306.62|15386.69|15306.69|15386.33|15306.33|10
1728673160000|2024-10-11 18:59:20|15386.58|15306.58|15386.14|15306.14|15386.58|15306.58|15386.14|15306.14|8
1728673170000|2024-10-11 18:59:30|15386.13|15306.13|15388.47|15308.47|15389.15|15309.15|15385.78|15305.78|8
1728673180000|2024-10-11 18:59:40|15388.53|15308.53|15390.74|15310.74|15390.74|15310.74|15388.53|15308.53|9
1728673190000|2024-10-11 18:59:50|15391.83|15311.83|15390.08|15310.08|15391.83|15311.83|15390.07|15310.07|8
1728673200000|2024-10-11 19:00:00|15390.89|15310.89|15390.69|15310.69|15392.16|15312.16|15390.69|15310.69|9
1728673210000|2024-10-11 19:00:10|15390.5|15310.5|15390.08|15310.08|15390.59|15310.59|15390.08|15310.08|9
1728673220000|2024-10-11 19:00:20|15388.45|15308.45|15385.38|15305.38|15388.45|15308.45|15385.38|15305.38|8
1728673230000|2024-10-11 19:00:30|15385.3|15305.3|15385.97|15305.97|15386.85|15306.85|15385.3|15305.3|10
1728673240000|2024-10-11 19:00:40|15386.3|15306.3|15385.23|15305.23|15386.3|15306.3|15384.66|15304.66|8
1728673250000|2024-10-11 19:00:50|15385.1|15305.1|15383.84|15303.84|15385.1|15305.1|15383.66|15303.66|9
1728673260000|2024-10-11 19:01:00|15383.91|15303.91|15382.93|15302.93|15384.32|15304.32|15382.93|15302.93|8
1728673270000|2024-10-11 19:01:10|15382.92|15302.92|15382.57|15302.57|15382.92|15302.92|15382.57|15302.57|8
1728673280000|2024-10-11 19:01:20|15382.72|15302.72|15381.77|15301.77|15382.72|15302.72|15381.77|15301.77|8
1728673290000|2024-10-11 19:01:30|15381.76|15301.76|15380.93|15300.93|15381.76|15301.76|15380.93|15300.93|9
1728673300000|2024-10-11 19:01:40|15380.95|15300.95|15380.27|15300.27|15381.96|15301.96|15380.27|15300.27|9
1728673310000|2024-10-11 19:01:50|15379.9|15299.9|15379.74|15299.74|15380.2|15300.2|15379.43|15299.43|9
1728673320000|2024-10-11 19:02:00|15379.72|15299.72|15379.64|15299.64|15379.81|15299.81|15379.55|15299.55|8
1728673330000|2024-10-11 19:02:10|15379.48|15299.48|15379.43|15299.43|15379.65|15299.65|15379.43|15299.43|9
1728673340000|2024-10-11 19:02:20|15379.27|15299.27|15379.48|15299.48|15379.82|15299.82|15379.26|15299.26|7
1728673350000|2024-10-11 19:02:30|15379.5|15299.5|15378.53|15298.53|15379.68|15299.68|15377.63|15297.63|9
1728673360000|2024-10-11 19:02:40|15377.92|15297.92|15377.69|15297.69|15377.92|15297.92|15377.4|15297.4|10
1728673370000|2024-10-11 19:02:50|15377.66|15297.66|15376.95|15296.95|15377.66|15297.66|15376.95|15296.95|8
1728673380000|2024-10-11 19:03:00|15376.86|15296.86|15377.66|15297.66|15377.66|15297.66|15376.86|15296.86|8
1728673390000|2024-10-11 19:03:10|15377.61|15297.61|15381.34|15301.34|15381.83|15301.83|15377.61|15297.61|10
1728673400000|2024-10-11 19:03:20|15380.96|15300.96|15381.48|15301.48|15381.48|15301.48|15380.95|15300.95|9
1728673410000|2024-10-11 19:03:30|15381.49|15301.49|15380.33|15300.33|15381.49|15301.49|15380.33|15300.33|10
1728673420000|2024-10-11 19:03:40|15380.03|15300.03|15379.29|15299.29|15380.08|15300.08|15379.23|15299.23|8
1728673430000|2024-10-11 19:03:50|15380.64|15300.64|15383.79|15303.79|15383.79|15303.79|15380.64|15300.64|10
1728673440000|2024-10-11 19:04:00|15383.8|15303.8|15388.41|15308.41|15388.41|15308.41|15383.48|15303.48|10
1728673450000|2024-10-11 19:04:10|15389.75|15309.75|15388.89|15308.89|15390.1|15310.1|15388.1|15308.1|9
1728673460000|2024-10-11 19:04:20|15388.82|15308.82|15393.55|15313.55|15393.55|15313.55|15388.82|15308.82|10
1728673470000|2024-10-11 19:04:30|15397.65|15317.65|15398.8|15318.8|15399.2|15319.2|15397.65|15317.65|10
1728673480000|2024-10-11 19:04:40|15398.46|15318.46|15398.42|15318.42|15398.86|15318.86|15398.33|15318.33|9
1728673490000|2024-10-11 19:04:50|15398.72|15318.72|15399.1|15319.1|15399.25|15319.25|15398.72|15318.72|8
1728673500000|2024-10-11 19:05:00|15399.24|15319.24|15406.13|15326.13|15406.13|15326.13|15399.17|15319.17|10
1728673510000|2024-10-11 19:05:10|15406.26|15326.26|15410.39|15330.39|15410.76|15330.76|15406.26|15326.26|10
1728673520000|2024-10-11 19:05:20|15410.52|15330.52|15413.58|15333.58|15413.58|15333.58|15410.28|15330.28|10
1728673530000|2024-10-11 19:05:30|15415.07|15335.07|15420.36|15340.36|15420.36|15340.36|15414.95|15334.95|10
1728673540000|2024-10-11 19:05:40|15420.28|15340.28|15427.05|15347.05|15427.46|15347.46|15419.97|15339.97|10
1728673550000|2024-10-11 19:05:50|15426.96|15346.96|15428.43|15348.43|15428.59|15348.59|15426.53|15346.53|10
1728673560000|2024-10-11 19:06:00|15428.59|15348.59|15437.89|15357.89|15437.89|15357.89|15428.59|15348.59|10
1728673570000|2024-10-11 19:06:10|15438.15|15358.15|15440.3|15360.3|15440.3|15360.3|15436.9|15356.9|10
1728673580000|2024-10-11 19:06:20|15440.81|15360.81|15460.83|15380.83|15460.83|15380.83|15440.81|15360.81|10
1728673590000|2024-10-11 19:06:30|15459.44|15379.44|15459.76|15379.76|15462.72|15382.72|15459.44|15379.44|10
1728673600000|2024-10-11 19:06:40|15460.2|15380.2|15460.41|15380.41|15460.47|15380.47|15458.14|15378.14|10
1728673610000|2024-10-11 19:06:50|15464.39|15384.39|15466.26|15386.26|15466.67|15386.67|15464.04|15384.04|10
1728673620000|2024-10-11 19:07:00|15466.39|15386.39|15464.15|15384.15|15466.95|15386.95|15464.15|15384.15|10
1728673630000|2024-10-11 19:07:10|15461.6|15381.6|15465.93|15385.93|15465.93|15385.93|15460.83|15380.83|10
1728673640000|2024-10-11 19:07:20|15462.65|15382.65|15461.44|15381.44|15462.65|15382.65|15456.63|15376.63|10
1728673650000|2024-10-11 19:07:30|15461.89|15381.89|15465.21|15385.21|15465.21|15385.21|15461.24|15381.24|10
1728673660000|2024-10-11 19:07:40|15466.84|15386.84|15476.12|15396.12|15479.23|15399.23|15466.84|15386.84|10
1728673670000|2024-10-11 19:07:50|15476.11|15396.11|15487.19|15407.19|15487.19|15407.19|15473.75|15393.75|10
1728673680000|2024-10-11 19:08:00|15489.67|15409.67|15482.64|15402.64|15489.67|15409.67|15482.64|15402.64|10
1728673690000|2024-10-11 19:08:10|15481.99|15401.99|15475.39|15395.39|15481.99|15401.99|15475.39|15395.39|10
1728673700000|2024-10-11 19:08:20|15477.29|15397.29|15477.95|15397.95|15477.95|15397.95|15476.01|15396.01|10
1728673710000|2024-10-11 19:08:30|15476.93|15396.93|15479.91|15399.91|15480.16|15400.16|15476.18|15396.18|10
1728673720000|2024-10-11 19:08:40|15478.42|15398.42|15475.02|15395.02|15478.42|15398.42|15473.79|15393.79|10
1728673730000|2024-10-11 19:08:50|15473.99|15393.99|15472.04|15392.04|15473.99|15393.99|15471.31|15391.31|9
1728673740000|2024-10-11 19:09:00|15471.79|15391.79|15472.75|15392.75|15473.89|15393.89|15471.7|15391.7|9
1728673750000|2024-10-11 19:09:10|15473.05|15393.05|15474.3|15394.3|15474.3|15394.3|15471.3|15391.3|10
1728673760000|2024-10-11 19:09:20|15473.87|15393.87|15475.22|15395.22|15475.22|15395.22|15472.89|15392.89|10
1728673770000|2024-10-11 19:09:30|15475.04|15395.04|15476.38|15396.38|15476.38|15396.38|15474.81|15394.81|10
1728673780000|2024-10-11 19:09:40|15476.39|15396.39|15475.25|15395.25|15476.39|15396.39|15475.25|15395.25|8
1728673790000|2024-10-11 19:09:50|15475.01|15395.01|15472.72|15392.72|15475.41|15395.41|15471.87|15391.87|9
1728673800000|2024-10-11 19:10:00|15472.31|15392.31|15474.19|15394.19|15474.57|15394.57|15472.31|15392.31|9
1728673810000|2024-10-11 19:10:10|15474.13|15394.13|15476.49|15396.49|15476.49|15396.49|15474.13|15394.13|8
1728673820000|2024-10-11 19:10:20|15475.94|15395.94|15477.59|15397.59|15478.04|15398.04|15475.94|15395.94|9
1728673830000|2024-10-11 19:10:30|15478.25|15398.25|15476.34|15396.34|15478.27|15398.27|15475.81|15395.81|9
1728673840000|2024-10-11 19:10:40|15476.33|15396.33|15472.93|15392.93|15476.33|15396.33|15472.89|15392.89|10
1728673850000|2024-10-11 19:10:50|15473.82|15393.82|15475.8|15395.8|15475.8|15395.8|15473.82|15393.82|10
1728673860000|2024-10-11 19:11:00|15475.13|15395.13|15476.55|15396.55|15476.55|15396.55|15474.6|15394.6|10
1728673870000|2024-10-11 19:11:10|15476.58|15396.58|15477.33|15397.33|15477.33|15397.33|15476.2|15396.2|9
1728673880000|2024-10-11 19:11:20|15476.7|15396.7|15481.38|15401.38|15481.38|15401.38|15476.67|15396.67|9
1728673890000|2024-10-11 19:11:30|15481.43|15401.43|15479.99|15399.99|15481.6|15401.6|15479.98|15399.98|9
1728673900000|2024-10-11 19:11:40|15479.95|15399.95|15483.87|15403.87|15484.2|15404.2|15479.9|15399.9|10
1728673910000|2024-10-11 19:11:50|15483.82|15403.82|15490.88|15410.88|15491.82|15411.82|15483.82|15403.82|10
1728673920000|2024-10-11 19:12:00|15494.55|15414.55|15501.59|15421.59|15501.59|15421.59|15494.36|15414.36|9
1728673930000|2024-10-11 19:12:10|15501.79|15421.79|15496.54|15416.54|15501.79|15421.79|15496.11|15416.11|10
1728673940000|2024-10-11 19:12:20|15497.57|15417.57|15494.29|15414.29|15497.63|15417.63|15494.24|15414.24|10
1728673950000|2024-10-11 19:12:30|15494.25|15414.25|15487.91|15407.91|15494.3|15414.3|15487.91|15407.91|8
1728673960000|2024-10-11 19:12:40|15487.95|15407.95|15485.75|15405.75|15487.95|15407.95|15485.09|15405.09|10
1728673970000|2024-10-11 19:12:50|15484.89|15404.89|15489.37|15409.37|15489.37|15409.37|15484.89|15404.89|10
1728673980000|2024-10-11 19:13:00|15487.46|15407.46|15489.31|15409.31|15489.46|15409.46|15486.73|15406.73|9
1728673990000|2024-10-11 19:13:10|15488.35|15408.35|15483.92|15403.92|15488.35|15408.35|15483.92|15403.92|9
1728674000000|2024-10-11 19:13:20|15483.88|15403.88|15479.99|15399.99|15483.9|15403.9|15479.99|15399.99|10
1728674010000|2024-10-11 19:13:30|15479.97|15399.97|15473.63|15393.63|15479.97|15399.97|15473.63|15393.63|10
1728674020000|2024-10-11 19:13:40|15474.45|15394.45|15472.5|15392.5|15474.45|15394.45|15472.33|15392.33|9
1728674030000|2024-10-11 19:13:50|15473.54|15393.54|15475.26|15395.26|15475.26|15395.26|15473.48|15393.48|10
1728674040000|2024-10-11 19:14:00|15476.12|15396.12|15476.81|15396.81|15477.46|15397.46|15475.96|15395.96|10
1728674050000|2024-10-11 19:14:10|15476.8|15396.8|15476.64|15396.64|15476.8|15396.8|15476.38|15396.38|6
1728674060000|2024-10-11 19:14:20|15476.63|15396.63|15479.11|15399.11|15479.11|15399.11|15476.63|15396.63|6
1728674070000|2024-10-11 19:14:30|15478.84|15398.84|15477.68|15397.68|15478.95|15398.95|15477.68|15397.68|8
1728674080000|2024-10-11 19:14:40|15477.75|15397.75|15478.4|15398.4|15478.83|15398.83|15477.75|15397.75|6
1728674090000|2024-10-11 19:14:50|15478.85|15398.85|15477.55|15397.55|15478.87|15398.87|15477.55|15397.55|10
1728674100000|2024-10-11 19:15:00|15477.99|15397.99|15475.39|15395.39|15477.99|15397.99|15475.2|15395.2|10
1728674110000|2024-10-11 19:15:10|15475.68|15395.68|15474.23|15394.23|15475.83|15395.83|15474.23|15394.23|9
1728674120000|2024-10-11 19:15:20|15474.24|15394.24|15470.83|15390.83|15474.24|15394.24|15470.83|15390.83|10
1728674130000|2024-10-11 19:15:30|15470.18|15390.18|15468.53|15388.53|15470.19|15390.19|15468.53|15388.53|10
1728674140000|2024-10-11 19:15:40|15468.51|15388.51|15467.94|15387.94|15468.51|15388.51|15467.41|15387.41|10
1728674150000|2024-10-11 19:15:50|15467.42|15387.42|15467.92|15387.92|15467.92|15387.92|15467.16|15387.16|9
1728674160000|2024-10-11 19:16:00|15467.4|15387.4|15463.07|15383.07|15467.55|15387.55|15461.8|15381.8|10
1728674170000|2024-10-11 19:16:10|15463.43|15383.43|15464.84|15384.84|15465.43|15385.43|15463.43|15383.43|10
1728674180000|2024-10-11 19:16:20|15465.33|15385.33|15467.61|15387.61|15467.86|15387.86|15465.33|15385.33|10
1728674190000|2024-10-11 19:16:30|15467.33|15387.33|15468.89|15388.89|15468.99|15388.99|15466.85|15386.85|10
1728674200000|2024-10-11 19:16:40|15468.93|15388.93|15467.78|15387.78|15468.93|15388.93|15467.4|15387.4|10
1728674210000|2024-10-11 19:16:50|15467.76|15387.76|15469.26|15389.26|15469.49|15389.49|15467.55|15387.55|10
1728674220000|2024-10-11 19:17:00|15469.43|15389.43|15470.1|15390.1|15470.8|15390.8|15469.14|15389.14|10
1728674230000|2024-10-11 19:17:10|15470.22|15390.22|15473.88|15393.88|15474.79|15394.79|15469.6|15389.6|10
1728674240000|2024-10-11 19:17:20|15473.18|15393.18|15473.09|15393.09|15473.18|15393.18|15472.52|15392.52|9
1728674250000|2024-10-11 19:17:30|15472.5|15392.5|15466.99|15386.99|15472.5|15392.5|15466.99|15386.99|10
1728674260000|2024-10-11 19:17:40|15467.26|15387.26|15467.07|15387.07|15467.28|15387.28|15466.58|15386.58|10
1728674270000|2024-10-11 19:17:50|15465.91|15385.91|15465.64|15385.64|15466.11|15386.11|15465.03|15385.03|8
1728674280000|2024-10-11 19:18:00|15465.51|15385.51|15464.95|15384.95|15465.51|15385.51|15464.95|15384.95|10
1728674290000|2024-10-11 19:18:10|15465.16|15385.16|15466.82|15386.82|15466.82|15386.82|15463.87|15383.87|10
1728674300000|2024-10-11 19:18:20|15466.33|15386.33|15467.04|15387.04|15467.04|15387.04|15465.96|15385.96|8
1728674310000|2024-10-11 19:18:30|15466.99|15386.99|15467.47|15387.47|15468.71|15388.71|15466.99|15386.99|8
1728674320000|2024-10-11 19:18:40|15467.51|15387.51|15468.14|15388.14|15468.14|15388.14|15467.17|15387.17|10
1728674330000|2024-10-11 19:18:50|15467.68|15387.68|15466.27|15386.27|15467.68|15387.68|15465.94|15385.94|10
1728674340000|2024-10-11 19:19:00|15466.41|15386.41|15469.09|15389.09|15469.85|15389.85|15466.41|15386.41|10
1728674350000|2024-10-11 19:19:10|15468.87|15388.87|15471.25|15391.25|15471.59|15391.59|15468.87|15388.87|10
1728674360000|2024-10-11 19:19:20|15471.13|15391.13|15470.33|15390.33|15471.14|15391.14|15469.89|15389.89|10
1728674370000|2024-10-11 19:19:30|15470.62|15390.62|15470.94|15390.94|15471.62|15391.62|15470.17|15390.17|9
1728674380000|2024-10-11 19:19:40|15470.35|15390.35|15473.35|15393.35|15473.77|15393.77|15470.32|15390.32|10
1728674390000|2024-10-11 19:19:50|15472.97|15392.97|15472.98|15392.98|15472.99|15392.99|15472.43|15392.43|9
1728674400000|2024-10-11 19:20:00|15473.45|15393.45|15473.8|15393.8|15475.71|15395.71|15473.45|15393.45|10
1728674410000|2024-10-11 19:20:10|15473.82|15393.82|15472.63|15392.63|15473.91|15393.91|15472.63|15392.63|8
1728674420000|2024-10-11 19:20:20|15472.85|15392.85|15472.09|15392.09|15472.85|15392.85|15471.8|15391.8|9
1728674430000|2024-10-11 19:20:30|15472.2|15392.2|15472.32|15392.32|15473.36|15393.36|15471.46|15391.46|10
1728674440000|2024-10-11 19:20:40|15472.37|15392.37|15470.47|15390.47|15472.38|15392.38|15470.3|15390.3|9
1728674450000|2024-10-11 19:20:50|15470.14|15390.14|15469.68|15389.68|15470.15|15390.15|15469.68|15389.68|6
1728674460000|2024-10-11 19:21:00|15469.69|15389.69|15469.48|15389.48|15469.69|15389.69|15469.48|15389.48|7
1728674470000|2024-10-11 19:21:10|15469.49|15389.49|15469.34|15389.34|15469.56|15389.56|15469.34|15389.34|7
1728674480000|2024-10-11 19:21:20|15469.02|15389.02|15464.64|15384.64|15469.02|15389.02|15464.64|15384.64|10
1728674490000|2024-10-11 19:21:30|15464.58|15384.58|15463.8|15383.8|15465.1|15385.1|15463.78|15383.78|10
1728674500000|2024-10-11 19:21:40|15463.3|15383.3|15461|15381|15463.3|15383.3|15460.82|15380.82|9
1728674510000|2024-10-11 19:21:50|15460.87|15380.87|15460.98|15380.98|15460.98|15380.98|15460.71|15380.71|8
1728674520000|2024-10-11 19:22:00|15460.7|15380.7|15458.43|15378.43|15461.14|15381.14|15458.43|15378.43|9
1728674530000|2024-10-11 19:22:10|15458.41|15378.41|15454.15|15374.15|15458.41|15378.41|15453.39|15373.39|10
1728674540000|2024-10-11 19:22:20|15454.14|15374.14|15457.17|15377.17|15457.18|15377.18|15454.13|15374.13|9
1728674550000|2024-10-11 19:22:30|15457.16|15377.16|15457.33|15377.33|15457.46|15377.46|15456.58|15376.58|8
1728674560000|2024-10-11 19:22:40|15457.15|15377.15|15451.63|15371.63|15457.17|15377.17|15451.44|15371.44|10
1728674570000|2024-10-11 19:22:50|15448.74|15368.74|15448.13|15368.13|15448.74|15368.74|15447.07|15367.07|10
1728674580000|2024-10-11 19:23:00|15447.49|15367.49|15443.16|15363.16|15447.49|15367.49|15442.87|15362.87|10
1728674590000|2024-10-11 19:23:10|15443.1|15363.1|15441.15|15361.15|15443.1|15363.1|15441.15|15361.15|10
1728674600000|2024-10-11 19:23:20|15440.97|15360.97|15440.58|15360.58|15440.97|15360.97|15440.3|15360.3|10
1728674610000|2024-10-11 19:23:30|15440.57|15360.57|15441.54|15361.54|15441.65|15361.65|15440.57|15360.57|9
1728674620000|2024-10-11 19:23:40|15441.55|15361.55|15442.09|15362.09|15442.96|15362.96|15441|15361|9
1728674630000|2024-10-11 19:23:50|15442.07|15362.07|15441.44|15361.44|15442.07|15362.07|15441.08|15361.08|9
1728674640000|2024-10-11 19:24:00|15441.45|15361.45|15441.82|15361.82|15441.91|15361.91|15441.2|15361.2|10
1728674650000|2024-10-11 19:24:10|15441.84|15361.84|15439.84|15359.84|15441.91|15361.91|15439.84|15359.84|10
1728674660000|2024-10-11 19:24:20|15439.45|15359.45|15439.82|15359.82|15439.9|15359.9|15439.43|15359.43|6
1728674670000|2024-10-11 19:24:30|15440.4|15360.4|15438.86|15358.86|15440.4|15360.4|15438.84|15358.84|10
1728674680000|2024-10-11 19:24:40|15438.49|15358.49|15437.14|15357.14|15439.07|15359.07|15437.14|15357.14|10
1728674690000|2024-10-11 19:24:50|15436.32|15356.32|15434.69|15354.69|15436.32|15356.32|15434.69|15354.69|7
1728674700000|2024-10-11 19:25:00|15434.64|15354.64|15434.13|15354.13|15435.37|15355.37|15433.79|15353.79|10
1728674710000|2024-10-11 19:25:10|15434.47|15354.47|15433.78|15353.78|15434.47|15354.47|15433.6|15353.6|10
1728674720000|2024-10-11 19:25:20|15433.7|15353.7|15435.92|15355.92|15435.92|15355.92|15433.68|15353.68|9
1728674730000|2024-10-11 19:25:30|15434.82|15354.82|15436.31|15356.31|15437.12|15357.12|15434.82|15354.82|9
1728674740000|2024-10-11 19:25:40|15436.34|15356.34|15437.86|15357.86|15437.86|15357.86|15436.34|15356.34|10
1728674750000|2024-10-11 19:25:50|15437.46|15357.46|15437.65|15357.65|15438.11|15358.11|15437.46|15357.46|10
1728674760000|2024-10-11 19:26:00|15439.21|15359.21|15438.89|15358.89|15439.55|15359.55|15438.78|15358.78|9
1728674770000|2024-10-11 19:26:10|15438.85|15358.85|15443.33|15363.33|15443.33|15363.33|15438.85|15358.85|10
1728674780000|2024-10-11 19:26:20|15443.7|15363.7|15443.16|15363.16|15444.79|15364.79|15443.16|15363.16|9
1728674790000|2024-10-11 19:26:30|15442.47|15362.47|15442.94|15362.94|15444.3|15364.3|15442.47|15362.47|9
1728674800000|2024-10-11 19:26:40|15443.02|15363.02|15439.84|15359.84|15443.02|15363.02|15439.84|15359.84|10
1728674810000|2024-10-11 19:26:50|15439.81|15359.81|15437.68|15357.68|15440.22|15360.22|15437.68|15357.68|9
1728674820000|2024-10-11 19:27:00|15436.81|15356.81|15433.7|15353.7|15436.91|15356.91|15433.7|15353.7|9
1728674830000|2024-10-11 19:27:10|15433.91|15353.91|15432.66|15352.66|15433.91|15353.91|15432.66|15352.66|9
1728674840000|2024-10-11 19:27:20|15432.53|15352.53|15426.62|15346.62|15432.53|15352.53|15426.54|15346.54|10
1728674850000|2024-10-11 19:27:30|15426.67|15346.67|15427.79|15347.79|15427.89|15347.89|15426.67|15346.67|10
1728674860000|2024-10-11 19:27:40|15428.05|15348.05|15427.75|15347.75|15428.35|15348.35|15427.57|15347.57|8
1728674870000|2024-10-11 19:27:50|15427.67|15347.67|15428.32|15348.32|15428.32|15348.32|15427.42|15347.42|8
1728674880000|2024-10-11 19:28:00|15429.5|15349.5|15431.34|15351.34|15431.34|15351.34|15429.35|15349.35|8
1728674890000|2024-10-11 19:28:10|15431.29|15351.29|15431.66|15351.66|15431.83|15351.83|15431.29|15351.29|9
1728674900000|2024-10-11 19:28:20|15432.77|15352.77|15433.36|15353.36|15433.36|15353.36|15432.76|15352.76|10
1728674910000|2024-10-11 19:28:30|15433.42|15353.42|15431.91|15351.91|15433.42|15353.42|15431.91|15351.91|10
1728674920000|2024-10-11 19:28:40|15431.9|15351.9|15432.26|15352.26|15432.47|15352.47|15431.81|15351.81|10
1728674930000|2024-10-11 19:28:50|15432.21|15352.21|15430.28|15350.28|15432.36|15352.36|15430.28|15350.28|8
1728674940000|2024-10-11 19:29:00|15430.02|15350.02|15431.23|15351.23|15431.43|15351.43|15430.02|15350.02|8
1728674950000|2024-10-11 19:29:10|15431.55|15351.55|15430.6|15350.6|15431.55|15351.55|15430.39|15350.39|9
1728674960000|2024-10-11 19:29:20|15430.85|15350.85|15431.22|15351.22|15431.22|15351.22|15430.23|15350.23|8
1728674970000|2024-10-11 19:29:30|15431.23|15351.23|15431.75|15351.75|15431.9|15351.9|15431.23|15351.23|7
1728674980000|2024-10-11 19:29:40|15431.74|15351.74|15430.59|15350.59|15431.74|15351.74|15430.37|15350.37|8
1728674990000|2024-10-11 19:29:50|15430.57|15350.57|15430.78|15350.78|15430.78|15350.78|15430.56|15350.56|5
1728675000000|2024-10-11 19:30:00|15430.79|15350.79|15432.51|15352.51|15432.51|15352.51|15430.09|15350.09|10
1728675010000|2024-10-11 19:30:10|15432.89|15352.89|15434.8|15354.8|15434.8|15354.8|15432.89|15352.89|8
1728675020000|2024-10-11 19:30:20|15436.13|15356.13|15436.47|15356.47|15437.97|15357.97|15435.99|15355.99|10
1728675030000|2024-10-11 19:30:30|15436.61|15356.61|15437.22|15357.22|15438.25|15358.25|15436.61|15356.61|8
1728675040000|2024-10-11 19:30:40|15438.59|15358.59|15438.65|15358.65|15438.65|15358.65|15438.51|15358.51|8
1728675050000|2024-10-11 19:30:50|15438.66|15358.66|15439.39|15359.39|15439.39|15359.39|15438.66|15358.66|7
1728675060000|2024-10-11 19:31:00|15439.43|15359.43|15438.75|15358.75|15439.52|15359.52|15438.75|15358.75|10
1728675070000|2024-10-11 19:31:10|15439.37|15359.37|15439.21|15359.21|15440.22|15360.22|15439.16|15359.16|6
1728675080000|2024-10-11 19:31:20|15439.23|15359.23|15437.41|15357.41|15439.23|15359.23|15437.41|15357.41|9
1728675090000|2024-10-11 19:31:30|15437.21|15357.21|15433.92|15353.92|15437.21|15357.21|15433.92|15353.92|10
1728675100000|2024-10-11 19:31:40|15434.06|15354.06|15432.92|15352.92|15434.15|15354.15|15432.92|15352.92|9
1728675110000|2024-10-11 19:31:50|15431.25|15351.25|15427.15|15347.15|15431.25|15351.25|15427|15347|9
1728675120000|2024-10-11 19:32:00|15426.82|15346.82|15408.15|15328.15|15426.82|15346.82|15407.54|15327.54|10
1728675130000|2024-10-11 19:32:10|15408.39|15328.39|15407.05|15327.05|15408.39|15328.39|15406.38|15326.38|10
1728675140000|2024-10-11 19:32:20|15406.76|15326.76|15407.44|15327.44|15407.82|15327.82|15406.76|15326.76|10
1728675150000|2024-10-11 19:32:30|15407.46|15327.46|15408.27|15328.27|15408.27|15328.27|15406.61|15326.61|9
1728675160000|2024-10-11 19:32:40|15407.89|15327.89|15403.86|15323.86|15408.15|15328.15|15403.86|15323.86|9
1728675170000|2024-10-11 19:32:50|15404.08|15324.08|15403.37|15323.37|15404.08|15324.08|15402.12|15322.12|10
1728675180000|2024-10-11 19:33:00|15403.34|15323.34|15401.81|15321.81|15403.34|15323.34|15401.43|15321.43|10
1728675190000|2024-10-11 19:33:10|15402|15322|15397.54|15317.54|15402|15322|15397.54|15317.54|10
1728675200000|2024-10-11 19:33:20|15397.71|15317.71|15396.42|15316.42|15397.87|15317.87|15395.74|15315.74|9
1728675210000|2024-10-11 19:33:30|15396.25|15316.25|15393.25|15313.25|15396.25|15316.25|15393.25|15313.25|9
1728675220000|2024-10-11 19:33:40|15393.21|15313.21|15393.22|15313.22|15395.45|15315.45|15393.21|15313.21|10
1728675230000|2024-10-11 19:33:50|15393.4|15313.4|15392.66|15312.66|15393.49|15313.49|15390.83|15310.83|10
1728675240000|2024-10-11 19:34:00|15392.72|15312.72|15390.12|15310.12|15393.39|15313.39|15390.11|15310.11|10
1728675250000|2024-10-11 19:34:10|15390.53|15310.53|15389.34|15309.34|15390.53|15310.53|15389|15309|10
1728675260000|2024-10-11 19:34:20|15389.28|15309.28|15389.56|15309.56|15390.78|15310.78|15389.28|15309.28|10
1728675270000|2024-10-11 19:34:30|15389.8|15309.8|15387.34|15307.34|15389.8|15309.8|15387.34|15307.34|9
1728675280000|2024-10-11 19:34:40|15386.47|15306.47|15383.89|15303.89|15386.47|15306.47|15383.89|15303.89|10
1728675290000|2024-10-11 19:34:50|15383.93|15303.93|15383.91|15303.91|15384.49|15304.49|15383.89|15303.89|7
1728675300000|2024-10-11 19:35:00|15384.75|15304.75|15386.94|15306.94|15386.94|15306.94|15384.75|15304.75|9
1728675310000|2024-10-11 19:35:10|15387.27|15307.27|15388.12|15308.12|15388.12|15308.12|15386.6|15306.6|8
1728675320000|2024-10-11 19:35:20|15387.69|15307.69|15388.1|15308.1|15388.1|15308.1|15387.3|15307.3|9
1728675330000|2024-10-11 19:35:30|15388.11|15308.11|15390.93|15310.93|15390.93|15310.93|15388.11|15308.11|10
1728675340000|2024-10-11 19:35:40|15391.14|15311.14|15391.72|15311.72|15391.72|15311.72|15391.14|15311.14|9
1728675350000|2024-10-11 19:35:50|15391.73|15311.73|15391.62|15311.62|15391.75|15311.75|15391.35|15311.35|9
1728675360000|2024-10-11 19:36:00|15391.63|15311.63|15395.87|15315.87|15395.87|15315.87|15391.48|15311.48|8
1728675370000|2024-10-11 19:36:10|15396.3|15316.3|15398.55|15318.55|15398.55|15318.55|15396.3|15316.3|10
1728675380000|2024-10-11 19:36:20|15399.85|15319.85|15400.04|15320.04|15400.23|15320.23|15399.61|15319.61|10
1728675390000|2024-10-11 19:36:30|15400.03|15320.03|15399.46|15319.46|15400.32|15320.32|15399.46|15319.46|7
1728675400000|2024-10-11 19:36:40|15397.54|15317.54|15399.13|15319.13|15399.6|15319.6|15397.54|15317.54|10
1728675410000|2024-10-11 19:36:50|15398.85|15318.85|15396|15316|15398.85|15318.85|15395.85|15315.85|9
1728675420000|2024-10-11 19:37:00|15393.73|15313.73|15391.96|15311.96|15393.79|15313.79|15391.81|15311.81|10
1728675430000|2024-10-11 19:37:10|15392.6|15312.6|15394.22|15314.22|15394.33|15314.33|15392.6|15312.6|9
1728675440000|2024-10-11 19:37:20|15394.24|15314.24|15394.6|15314.6|15394.8|15314.8|15394.24|15314.24|10
1728675450000|2024-10-11 19:37:30|15394.64|15314.64|15394.16|15314.16|15394.74|15314.74|15394.13|15314.13|8
1728675460000|2024-10-11 19:37:40|15393.99|15313.99|15396.65|15316.65|15396.65|15316.65|15393.88|15313.88|10
1728675470000|2024-10-11 19:37:50|15396.87|15316.87|15397.36|15317.36|15397.4|15317.4|15396.87|15316.87|7
1728675480000|2024-10-11 19:38:00|15397.31|15317.31|15397.47|15317.47|15397.91|15317.91|15397.11|15317.11|9
1728675490000|2024-10-11 19:38:10|15397.39|15317.39|15398.64|15318.64|15399.63|15319.63|15397.39|15317.39|10
1728675500000|2024-10-11 19:38:20|15398.89|15318.89|15397.97|15317.97|15399.18|15319.18|15397.97|15317.97|10
1728675510000|2024-10-11 19:38:30|15397.98|15317.98|15399.19|15319.19|15399.19|15319.19|15397.62|15317.62|6
1728675520000|2024-10-11 19:38:40|15399.23|15319.23|15399.86|15319.86|15399.86|15319.86|15398.74|15318.74|9
1728675530000|2024-10-11 19:38:50|15399.8|15319.8|15400.69|15320.69|15400.93|15320.93|15399.74|15319.74|8
1728675540000|2024-10-11 19:39:00|15402.16|15322.16|15403.24|15323.24|15403.24|15323.24|15401.91|15321.91|10
1728675550000|2024-10-11 19:39:10|15402.54|15322.54|15403.24|15323.24|15403.24|15323.24|15402.54|15322.54|9
1728675560000|2024-10-11 19:39:20|15403.21|15323.21|15405.04|15325.04|15405.07|15325.07|15402.58|15322.58|9
1728675570000|2024-10-11 19:39:30|15405.09|15325.09|15409.01|15329.01|15409.01|15329.01|15405.09|15325.09|10
1728675580000|2024-10-11 19:39:40|15409.05|15329.05|15409.87|15329.87|15409.87|15329.87|15409.05|15329.05|7
1728675590000|2024-10-11 19:39:50|15409.04|15329.04|15409.58|15329.58|15409.58|15329.58|15409.04|15329.04|6
1728675600000|2024-10-11 19:40:00|15409.45|15329.45|15409.76|15329.76|15409.76|15329.76|15409.4|15329.4|8
1728675610000|2024-10-11 19:40:10|15410.24|15330.24|15410.37|15330.37|15410.96|15330.96|15410.24|15330.24|9
1728675620000|2024-10-11 19:40:20|15410.15|15330.15|15409.53|15329.53|15410.39|15330.39|15409.53|15329.53|10
1728675630000|2024-10-11 19:40:30|15411.24|15331.24|15411.61|15331.61|15411.61|15331.61|15410.34|15330.34|10
1728675640000|2024-10-11 19:40:40|15412.15|15332.15|15414.72|15334.72|15414.72|15334.72|15412|15332|6
1728675650000|2024-10-11 19:40:50|15415.1|15335.1|15416.96|15336.96|15417.05|15337.05|15415.1|15335.1|10
1728675660000|2024-10-11 19:41:00|15415.82|15335.82|15416.33|15336.33|15416.69|15336.69|15415.66|15335.66|8
1728675670000|2024-10-11 19:41:10|15416.3|15336.3|15411.86|15331.86|15416.34|15336.34|15411.86|15331.86|6
1728675680000|2024-10-11 19:41:20|15412.87|15332.87|15411.15|15331.15|15412.87|15332.87|15411.15|15331.15|9
1728675690000|2024-10-11 19:41:30|15410.86|15330.86|15410.22|15330.22|15410.86|15330.86|15410.22|15330.22|10
1728675700000|2024-10-11 19:41:40|15410.95|15330.95|15409.68|15329.68|15410.95|15330.95|15409.67|15329.67|8
1728675710000|2024-10-11 19:41:50|15409.33|15329.33|15409|15329|15409.33|15329.33|15408.3|15328.3|8
1728675720000|2024-10-11 19:42:00|15408.39|15328.39|15408.54|15328.54|15408.72|15328.72|15407.37|15327.37|9
1728675730000|2024-10-11 19:42:10|15408.55|15328.55|15411.94|15331.94|15411.94|15331.94|15408.22|15328.22|9
1728675740000|2024-10-11 19:42:20|15412.4|15332.4|15414.7|15334.7|15414.7|15334.7|15412.4|15332.4|7
1728675750000|2024-10-11 19:42:30|15413.68|15333.68|15422.19|15342.19|15422.19|15342.19|15413.68|15333.68|9
1728675760000|2024-10-11 19:42:40|15422.17|15342.17|15422.45|15342.45|15422.5|15342.5|15422.17|15342.17|9
1728675770000|2024-10-11 19:42:50|15422.41|15342.41|15420.11|15340.11|15422.77|15342.77|15420.1|15340.1|10
1728675780000|2024-10-11 19:43:00|15420.09|15340.09|15418.71|15338.71|15420.09|15340.09|15418.67|15338.67|9
1728675790000|2024-10-11 19:43:10|15418.7|15338.7|15418.27|15338.27|15418.7|15338.7|15417.55|15337.55|10
1728675800000|2024-10-11 19:43:20|15418.11|15338.11|15418.84|15338.84|15418.84|15338.84|15417.96|15337.96|7
1728675810000|2024-10-11 19:43:30|15418.55|15338.55|15418.64|15338.64|15418.65|15338.65|15418.33|15338.33|5
1728675820000|2024-10-11 19:43:40|15418.21|15338.21|15418.84|15338.84|15418.84|15338.84|15418.21|15338.21|9
1728675830000|2024-10-11 19:43:50|15418.37|15338.37|15421.01|15341.01|15421.01|15341.01|15418.37|15338.37|9
1728675840000|2024-10-11 19:44:00|15422.09|15342.09|15421.44|15341.44|15422.17|15342.17|15421.39|15341.39|9
1728675850000|2024-10-11 19:44:10|15421.36|15341.36|15420.94|15340.94|15421.4|15341.4|15420.94|15340.94|7
1728675860000|2024-10-11 19:44:20|15420.81|15340.81|15420.63|15340.63|15420.93|15340.93|15420.35|15340.35|9
1728675870000|2024-10-11 19:44:30|15420.38|15340.38|15419.9|15339.9|15420.68|15340.68|15419.52|15339.52|10
1728675880000|2024-10-11 19:44:40|15419.89|15339.89|15418.76|15338.76|15419.89|15339.89|15418.64|15338.64|9
1728675890000|2024-10-11 19:44:50|15418.75|15338.75|15418.38|15338.38|15418.75|15338.75|15418.06|15338.06|7
1728675900000|2024-10-11 19:45:00|15418.55|15338.55|15421|15341|15421|15341|15418.09|15338.09|9
1728675910000|2024-10-11 19:45:10|15420.19|15340.19|15421.26|15341.26|15421.27|15341.27|15419.94|15339.94|10
1728675920000|2024-10-11 19:45:20|15420.67|15340.67|15419.69|15339.69|15420.67|15340.67|15419.69|15339.69|8
1728675930000|2024-10-11 19:45:30|15419.73|15339.73|15419.63|15339.63|15420.06|15340.06|15419.41|15339.41|6
1728675940000|2024-10-11 19:45:40|15419.64|15339.64|15421.09|15341.09|15421.09|15341.09|15419.47|15339.47|8
1728675950000|2024-10-11 19:45:50|15421.14|15341.14|15423.49|15343.49|15423.99|15343.99|15421.14|15341.14|8
1728675960000|2024-10-11 19:46:00|15423.47|15343.47|15423.61|15343.61|15424.06|15344.06|15423.47|15343.47|9
1728675970000|2024-10-11 19:46:10|15423.6|15343.6|15428.06|15348.06|15428.06|15348.06|15423.38|15343.38|10
1728675980000|2024-10-11 19:46:20|15428.66|15348.66|15431.57|15351.57|15431.57|15351.57|15428.36|15348.36|10
1728675990000|2024-10-11 19:46:30|15431.62|15351.62|15430.34|15350.34|15431.91|15351.91|15430.34|15350.34|10
1728676000000|2024-10-11 19:46:40|15431.38|15351.38|15431.03|15351.03|15432.1|15352.1|15430.71|15350.71|9
1728676010000|2024-10-11 19:46:50|15431.27|15351.27|15428.46|15348.46|15431.27|15351.27|15428.46|15348.46|10
1728676020000|2024-10-11 19:47:00|15428.65|15348.65|15427.14|15347.14|15428.65|15348.65|15427|15347|10
1728676030000|2024-10-11 19:47:10|15427.02|15347.02|15423.76|15343.76|15427.02|15347.02|15423.76|15343.76|10
1728676040000|2024-10-11 19:47:20|15423.17|15343.17|15422.65|15342.65|15423.17|15343.17|15422.39|15342.39|7
1728676050000|2024-10-11 19:47:30|15422.46|15342.46|15421.48|15341.48|15422.46|15342.46|15421.48|15341.48|9
1728676060000|2024-10-11 19:47:40|15421.47|15341.47|15416.27|15336.27|15421.47|15341.47|15416.27|15336.27|9
1728676070000|2024-10-11 19:47:50|15416.23|15336.23|15414.25|15334.25|15416.44|15336.44|15413.96|15333.96|10
1728676080000|2024-10-11 19:48:00|15412.94|15332.94|15411.37|15331.37|15412.94|15332.94|15411.28|15331.28|10
1728676090000|2024-10-11 19:48:10|15410.08|15330.08|15410.26|15330.26|15410.79|15330.79|15409.62|15329.62|10
1728676100000|2024-10-11 19:48:20|15410.51|15330.51|15410.06|15330.06|15410.84|15330.84|15410.06|15330.06|10
1728676110000|2024-10-11 19:48:30|15410.15|15330.15|15412|15332|15412.04|15332.04|15410.09|15330.09|10
1728676120000|2024-10-11 19:48:40|15413.4|15333.4|15413.72|15333.72|15413.72|15333.72|15412.97|15332.97|7
1728676130000|2024-10-11 19:48:50|15412.84|15332.84|15412.69|15332.69|15413.32|15333.32|15412.28|15332.28|10
1728676140000|2024-10-11 19:49:00|15412.89|15332.89|15414.12|15334.12|15414.34|15334.34|15412.07|15332.07|10
1728676150000|2024-10-11 19:49:10|15414.33|15334.33|15412.44|15332.44|15414.33|15334.33|15412.44|15332.44|9
1728676160000|2024-10-11 19:49:20|15411.57|15331.57|15412.06|15332.06|15412.18|15332.18|15411.54|15331.54|8
1728676170000|2024-10-11 19:49:30|15412.21|15332.21|15413.91|15333.91|15414.25|15334.25|15412.21|15332.21|7
1728676180000|2024-10-11 19:49:40|15413.12|15333.12|15413.28|15333.28|15413.28|15333.28|15412.49|15332.49|8
1728676190000|2024-10-11 19:49:50|15412.68|15332.68|15411.32|15331.32|15412.68|15332.68|15411.32|15331.32|8
1728676200000|2024-10-11 19:50:00|15410.99|15330.99|15412.19|15332.19|15413.49|15333.49|15410.93|15330.93|9
1728676210000|2024-10-11 19:50:10|15411.99|15331.99|15412.61|15332.61|15412.98|15332.98|15411.99|15331.99|10
1728676220000|2024-10-11 19:50:20|15412.6|15332.6|15412.7|15332.7|15412.7|15332.7|15412.03|15332.03|10
1728676230000|2024-10-11 19:50:30|15412.66|15332.66|15412.3|15332.3|15412.72|15332.72|15412.02|15332.02|9
1728676240000|2024-10-11 19:50:40|15412.32|15332.32|15410.57|15330.57|15412.32|15332.32|15410.5|15330.5|7
1728676250000|2024-10-11 19:50:50|15409.71|15329.71|15409.38|15329.38|15409.71|15329.71|15409.38|15329.38|6
1728676260000|2024-10-11 19:51:00|15409.35|15329.35|15410.42|15330.42|15410.42|15330.42|15409.29|15329.29|5
1728676270000|2024-10-11 19:51:10|15410.89|15330.89|15410.62|15330.62|15410.92|15330.92|15409.95|15329.95|9
1728676280000|2024-10-11 19:51:20|15410.49|15330.49|15409.65|15329.65|15410.49|15330.49|15409.65|15329.65|6
1728676290000|2024-10-11 19:51:30|15409.64|15329.64|15410.44|15330.44|15410.93|15330.93|15409.64|15329.64|8
1728676300000|2024-10-11 19:51:40|15410.42|15330.42|15409.93|15329.93|15410.42|15330.42|15409.86|15329.86|6
1728676310000|2024-10-11 19:51:50|15409.7|15329.7|15409.28|15329.28|15409.7|15329.7|15408.81|15328.81|7
1728676320000|2024-10-11 19:52:00|15409.13|15329.13|15406.9|15326.9|15409.13|15329.13|15406.9|15326.9|10
1728676330000|2024-10-11 19:52:10|15406.35|15326.35|15404.79|15324.79|15407|15327|15404.79|15324.79|9
1728676340000|2024-10-11 19:52:20|15404.8|15324.8|15404.09|15324.09|15404.8|15324.8|15403.93|15323.93|9
1728676350000|2024-10-11 19:52:30|15404.35|15324.35|15406.17|15326.17|15406.17|15326.17|15404.22|15324.22|9
1728676360000|2024-10-11 19:52:40|15406.19|15326.19|15406.33|15326.33|15406.81|15326.81|15406|15326|8
1728676370000|2024-10-11 19:52:50|15407.35|15327.35|15408.72|15328.72|15408.92|15328.92|15407.35|15327.35|9
1728676380000|2024-10-11 19:53:00|15408.77|15328.77|15407.82|15327.82|15408.77|15328.77|15407.82|15327.82|6
1728676390000|2024-10-11 19:53:10|15407.56|15327.56|15408.06|15328.06|15408.07|15328.07|15407.03|15327.03|7
1728676400000|2024-10-11 19:53:20|15408.4|15328.4|15411.47|15331.47|15412.03|15332.03|15408.4|15328.4|10
1728676410000|2024-10-11 19:53:30|15411.73|15331.73|15412.06|15332.06|15412.59|15332.59|15411.6|15331.6|9
1728676420000|2024-10-11 19:53:40|15412.07|15332.07|15413.62|15333.62|15413.62|15333.62|15412.07|15332.07|7
1728676430000|2024-10-11 19:53:50|15413.08|15333.08|15415.75|15335.75|15415.76|15335.76|15413.08|15333.08|10
1728676440000|2024-10-11 19:54:00|15415.94|15335.94|15416.69|15336.69|15416.74|15336.74|15415.94|15335.94|9
1728676450000|2024-10-11 19:54:10|15415.8|15335.8|15415.06|15335.06|15416.07|15336.07|15414.93|15334.93|8
1728676460000|2024-10-11 19:54:20|15415.02|15335.02|15414.56|15334.56|15415.02|15335.02|15414.56|15334.56|7
1728676470000|2024-10-11 19:54:30|15414.51|15334.51|15414.53|15334.53|15414.86|15334.86|15414.51|15334.51|6
1728676480000|2024-10-11 19:54:40|15414.52|15334.52|15414.14|15334.14|15414.84|15334.84|15413.04|15333.04|9
1728676490000|2024-10-11 19:54:50|15414.89|15334.89|15414.56|15334.56|15415.22|15335.22|15414.35|15334.35|9
1728676500000|2024-10-11 19:55:00|15414.74|15334.74|15406.16|15326.16|15414.74|15334.74|15406.16|15326.16|6
1728676510000|2024-10-11 19:55:10|15406.11|15326.11|15404.22|15324.22|15406.11|15326.11|15403.75|15323.75|7
1728676520000|2024-10-11 19:55:20|15404.32|15324.32|15407.92|15327.92|15407.92|15327.92|15404.23|15324.23|10
1728676530000|2024-10-11 19:55:30|15407.97|15327.97|15408.71|15328.71|15409.11|15329.11|15407.97|15327.97|8
1728676540000|2024-10-11 19:55:40|15408.62|15328.62|15410.33|15330.33|15410.33|15330.33|15408.62|15328.62|9
1728676550000|2024-10-11 19:55:50|15411.06|15331.06|15413.88|15333.88|15413.88|15333.88|15411.06|15331.06|10
1728676560000|2024-10-11 19:56:00|15414.12|15334.12|15414.4|15334.4|15414.4|15334.4|15413.84|15333.84|8
1728676570000|2024-10-11 19:56:10|15413.96|15333.96|15412.2|15332.2|15413.96|15333.96|15411.45|15331.45|10
1728676580000|2024-10-11 19:56:20|15412.31|15332.31|15416.32|15336.32|15416.32|15336.32|15412.31|15332.31|8
1728676590000|2024-10-11 19:56:30|15416.94|15336.94|15418.19|15338.19|15418.19|15338.19|15416.61|15336.61|10
1728676600000|2024-10-11 19:56:40|15419.71|15339.71|15423.1|15343.1|15423.56|15343.56|15419.71|15339.71|10
1728676610000|2024-10-11 19:56:50|15422.84|15342.84|15422.33|15342.33|15423.11|15343.11|15422.33|15342.33|8
1728676620000|2024-10-11 19:57:00|15421.87|15341.87|15422.09|15342.09|15422.36|15342.36|15421.87|15341.87|8
1728676630000|2024-10-11 19:57:10|15422.1|15342.1|15422.52|15342.52|15422.58|15342.58|15421.63|15341.63|8
1728676640000|2024-10-11 19:57:20|15422.51|15342.51|15423.61|15343.61|15423.61|15343.61|15422.51|15342.51|9
1728676650000|2024-10-11 19:57:30|15423.3|15343.3|15424.66|15344.66|15424.66|15344.66|15423.28|15343.28|8
1728676660000|2024-10-11 19:57:40|15424.69|15344.69|15425.19|15345.19|15425.22|15345.22|15424.62|15344.62|9
1728676670000|2024-10-11 19:57:50|15425.2|15345.2|15424.86|15344.86|15425.57|15345.57|15424.86|15344.86|9
1728676680000|2024-10-11 19:58:00|15424.74|15344.74|15423.99|15343.99|15424.88|15344.88|15423.99|15343.99|9
1728676690000|2024-10-11 19:58:10|15423.86|15343.86|15423.28|15343.28|15423.86|15343.86|15423.28|15343.28|7
1728676700000|2024-10-11 19:58:20|15423.46|15343.46|15425.38|15345.38|15425.38|15345.38|15423.46|15343.46|7
1728676710000|2024-10-11 19:58:30|15425.4|15345.4|15425.66|15345.66|15426.25|15346.25|15425.33|15345.33|7
1728676720000|2024-10-11 19:58:40|15425.67|15345.67|15424.56|15344.56|15425.67|15345.67|15423.26|15343.26|9
1728676730000|2024-10-11 19:58:50|15424.53|15344.53|15423.1|15343.1|15424.53|15344.53|15423.1|15343.1|8
1728676740000|2024-10-11 19:59:00|15423.82|15343.82|15426.39|15346.39|15427.32|15347.32|15423.82|15343.82|10
1728676750000|2024-10-11 19:59:10|15426.87|15346.87|15425.96|15345.96|15427.27|15347.27|15424.48|15344.48|10
1728676760000|2024-10-11 19:59:20|15426.05|15346.05|15428.71|15348.71|15430.34|15350.34|15426.05|15346.05|9
1728676770000|2024-10-11 19:59:30|15430.29|15350.29|15431.98|15351.98|15431.98|15351.98|15429.27|15349.27|9
1728676780000|2024-10-11 19:59:40|15432.08|15352.08|15431.93|15351.93|15433.31|15353.31|15431.92|15351.92|10
1728676790000|2024-10-11 19:59:50|15432|15352|15436.06|15356.06|15436.48|15356.48|15432|15352|9
1728676800000|2024-10-11 20:00:00|15436.78|15356.78|15429.96|15349.96|15436.78|15356.78|15429.6|15349.6|10
1728676810000|2024-10-11 20:00:10|15430.16|15350.16|15432.41|15352.41|15432.41|15352.41|15429.53|15349.53|9
1728676820000|2024-10-11 20:00:20|15433.46|15353.46|15434.3|15354.3|15434.6|15354.6|15433.1|15353.1|10
1728676830000|2024-10-11 20:00:30|15433.61|15353.61|15433.16|15353.16|15433.88|15353.88|15432.78|15352.78|10
1728676840000|2024-10-11 20:00:40|15433.44|15353.44|15433.52|15353.52|15434.21|15354.21|15433.44|15353.44|10
1728676850000|2024-10-11 20:00:50|15433.53|15353.53|15430.58|15350.58|15433.58|15353.58|15430.45|15350.45|10
1728676860000|2024-10-11 20:01:00|15430.57|15350.57|15426.39|15346.39|15430.57|15350.57|15425.99|15345.99|10
1728676870000|2024-10-11 20:01:10|15425.95|15345.95|15424.64|15344.64|15425.95|15345.95|15424.18|15344.18|9
1728676880000|2024-10-11 20:01:20|15424.47|15344.47|15423.13|15343.13|15424.47|15344.47|15423.13|15343.13|10
1728676890000|2024-10-11 20:01:30|15422.76|15342.76|15423.07|15343.07|15423.64|15343.64|15422.76|15342.76|7
1728676900000|2024-10-11 20:01:40|15424.46|15344.46|15423.71|15343.71|15425.23|15345.23|15422.56|15342.56|9
1728676910000|2024-10-11 20:01:50|15423.7|15343.7|15424.91|15344.91|15424.91|15344.91|15423.31|15343.31|9
1728676920000|2024-10-11 20:02:00|15424.46|15344.46|15424.43|15344.43|15424.83|15344.83|15424.31|15344.31|9
1728676930000|2024-10-11 20:02:10|15425.14|15345.14|15423.25|15343.25|15425.14|15345.14|15423.25|15343.25|9
1728676940000|2024-10-11 20:02:20|15423.23|15343.23|15423.66|15343.66|15423.66|15343.66|15422.58|15342.58|9
1728676950000|2024-10-11 20:02:30|15423.65|15343.65|15422.39|15342.39|15423.65|15343.65|15422.39|15342.39|9
1728676960000|2024-10-11 20:02:40|15422.5|15342.5|15422.62|15342.62|15422.84|15342.84|15422.43|15342.43|8
1728676970000|2024-10-11 20:02:50|15422.73|15342.73|15421.95|15341.95|15423.05|15343.05|15421.8|15341.8|9
1728676980000|2024-10-11 20:03:00|15421.67|15341.67|15421.97|15341.97|15422.16|15342.16|15421.66|15341.66|7
1728676990000|2024-10-11 20:03:10|15421.49|15341.49|15418.7|15338.7|15421.49|15341.49|15418.53|15338.53|10
1728677000000|2024-10-11 20:03:20|15418.18|15338.18|15417.27|15337.27|15418.77|15338.77|15417.27|15337.27|10
1728677010000|2024-10-11 20:03:30|15417.34|15337.34|15420.46|15340.46|15420.46|15340.46|15417.34|15337.34|8
1728677020000|2024-10-11 20:03:40|15420.26|15340.26|15419.89|15339.89|15420.39|15340.39|15419.64|15339.64|9
1728677030000|2024-10-11 20:03:50|15419.82|15339.82|15419.72|15339.72|15420.76|15340.76|15419.55|15339.55|8
1728677040000|2024-10-11 20:04:00|15419.83|15339.83|15421.89|15341.89|15421.9|15341.9|15419.83|15339.83|6
1728677050000|2024-10-11 20:04:10|15423.08|15343.08|15423.45|15343.45|15423.45|15343.45|15421.47|15341.47|9
1728677060000|2024-10-11 20:04:20|15422.83|15342.83|15426.17|15346.17|15426.48|15346.48|15422.18|15342.18|9
1728677070000|2024-10-11 20:04:30|15426.24|15346.24|15427.6|15347.6|15427.83|15347.83|15426.24|15346.24|8
1728677080000|2024-10-11 20:04:40|15427.64|15347.64|15427.45|15347.45|15427.94|15347.94|15427.42|15347.42|10
1728677090000|2024-10-11 20:04:50|15427.64|15347.64|15426.16|15346.16|15427.64|15347.64|15426.14|15346.14|9
1728677100000|2024-10-11 20:05:00|15425.88|15345.88|15425.85|15345.85|15426.02|15346.02|15425.82|15345.82|5
1728677110000|2024-10-11 20:05:10|15425.15|15345.15|15420.13|15340.13|15425.15|15345.15|15419.35|15339.35|9
1728677120000|2024-10-11 20:05:20|15420.15|15340.15|15414.54|15334.54|15420.58|15340.58|15414.54|15334.54|9
1728677130000|2024-10-11 20:05:30|15413.01|15333.01|15412.55|15332.55|15413.2|15333.2|15412.05|15332.05|9
1728677140000|2024-10-11 20:05:40|15412.54|15332.54|15413.13|15333.13|15413.17|15333.17|15412.45|15332.45|8
1728677150000|2024-10-11 20:05:50|15413.75|15333.75|15412.72|15332.72|15413.75|15333.75|15412.72|15332.72|10
1728677160000|2024-10-11 20:06:00|15412.75|15332.75|15412.07|15332.07|15412.75|15332.75|15412.07|15332.07|8
1728677170000|2024-10-11 20:06:10|15412.93|15332.93|15413.23|15333.23|15413.23|15333.23|15412.66|15332.66|9
1728677180000|2024-10-11 20:06:20|15413.21|15333.21|15414.9|15334.9|15414.94|15334.94|15413.21|15333.21|9
1728677190000|2024-10-11 20:06:30|15415.44|15335.44|15418.46|15338.46|15418.46|15338.46|15415.25|15335.25|8
1728677200000|2024-10-11 20:06:40|15418.99|15338.99|15418.46|15338.46|15419.29|15339.29|15418.46|15338.46|9
1728677210000|2024-10-11 20:06:50|15418.4|15338.4|15416.93|15336.93|15418.4|15338.4|15416.92|15336.92|10
1728677220000|2024-10-11 20:07:00|15416.46|15336.46|15416.09|15336.09|15417.6|15337.6|15415.79|15335.79|9
1728677230000|2024-10-11 20:07:10|15415.3|15335.3|15414.45|15334.45|15415.3|15335.3|15414.45|15334.45|8
1728677240000|2024-10-11 20:07:20|15414.44|15334.44|15412.04|15332.04|15414.44|15334.44|15411.46|15331.46|10
1728677250000|2024-10-11 20:07:30|15411.95|15331.95|15411.67|15331.67|15411.98|15331.98|15411.67|15331.67|8
1728677260000|2024-10-11 20:07:40|15411.66|15331.66|15408.78|15328.78|15411.68|15331.68|15408.78|15328.78|9
1728677270000|2024-10-11 20:07:50|15408.77|15328.77|15408.76|15328.76|15409.1|15329.1|15408.73|15328.73|10
1728677280000|2024-10-11 20:08:00|15408.74|15328.74|15408.95|15328.95|15408.95|15328.95|15408.19|15328.19|10
1728677290000|2024-10-11 20:08:10|15409.48|15329.48|15408.5|15328.5|15409.51|15329.51|15408.5|15328.5|8
1728677300000|2024-10-11 20:08:20|15408.49|15328.49|15408.41|15328.41|15409.3|15329.3|15408.27|15328.27|10
1728677310000|2024-10-11 20:08:30|15408.31|15328.31|15408.77|15328.77|15408.9|15328.9|15407.88|15327.88|9
1728677320000|2024-10-11 20:08:40|15408.81|15328.81|15408.84|15328.84|15408.84|15328.84|15408.81|15328.81|4
1728677330000|2024-10-11 20:08:50|15408.94|15328.94|15409.03|15329.03|15409.69|15329.69|15408.94|15328.94|8
1728677340000|2024-10-11 20:09:00|15409.56|15329.56|15408.71|15328.71|15409.94|15329.94|15408.71|15328.71|5
1728677350000|2024-10-11 20:09:10|15408.86|15328.86|15408.83|15328.83|15409.08|15329.08|15408.83|15328.83|5
1728677360000|2024-10-11 20:09:20|15408.84|15328.84|15408.3|15328.3|15408.87|15328.87|15406.44|15326.44|9
1728677370000|2024-10-11 20:09:30|15408.31|15328.31|15409.17|15329.17|15409.17|15329.17|15408.25|15328.25|7
1728677380000|2024-10-11 20:09:40|15408.76|15328.76|15408.78|15328.78|15408.79|15328.79|15408.75|15328.75|7
1728677390000|2024-10-11 20:09:50|15408.58|15328.58|15409.11|15329.11|15409.11|15329.11|15408.58|15328.58|4
1728677400000|2024-10-11 20:10:00|15409.51|15329.51|15409.34|15329.34|15409.51|15329.51|15409.18|15329.18|9
1728677410000|2024-10-11 20:10:10|15409.21|15329.21|15408.77|15328.77|15409.3|15329.3|15408.77|15328.77|9
1728677420000|2024-10-11 20:10:20|15408.91|15328.91|15410.56|15330.56|15410.56|15330.56|15408.91|15328.91|8
1728677430000|2024-10-11 20:10:30|15411.35|15331.35|15412.09|15332.09|15412.09|15332.09|15409.31|15329.31|9
1728677440000|2024-10-11 20:10:40|15412.26|15332.26|15412.57|15332.57|15412.57|15332.57|15412.26|15332.26|6
1728677450000|2024-10-11 20:10:50|15412.27|15332.27|15412.42|15332.42|15412.42|15332.42|15412.27|15332.27|7
1728677460000|2024-10-11 20:11:00|15412.44|15332.44|15414.19|15334.19|15414.23|15334.23|15412.43|15332.43|7
1728677470000|2024-10-11 20:11:10|15414|15334|15414.15|15334.15|15414.4|15334.4|15414|15334|10
1728677480000|2024-10-11 20:11:20|15414.11|15334.11|15414.22|15334.22|15414.24|15334.24|15413.94|15333.94|7
1728677490000|2024-10-11 20:11:30|15414.28|15334.28|15414.77|15334.77|15414.77|15334.77|15414.28|15334.28|7
1728677500000|2024-10-11 20:11:40|15414.78|15334.78|15412.86|15332.86|15414.8|15334.8|15412.55|15332.55|8
1728677510000|2024-10-11 20:11:50|15412.82|15332.82|15413.2|15333.2|15413.2|15333.2|15412.71|15332.71|5
1728677520000|2024-10-11 20:12:00|15413.58|15333.58|15406.78|15326.78|15413.58|15333.58|15406.78|15326.78|9
1728677530000|2024-10-11 20:12:10|15406.75|15326.75|15405.98|15325.98|15406.98|15326.98|15405.98|15325.98|8
1728677540000|2024-10-11 20:12:20|15404.89|15324.89|15404.51|15324.51|15405.26|15325.26|15404.49|15324.49|9
1728677550000|2024-10-11 20:12:30|15404.53|15324.53|15405.59|15325.59|15406.4|15326.4|15404.38|15324.38|10
1728677560000|2024-10-11 20:12:40|15405.6|15325.6|15405.83|15325.83|15405.83|15325.83|15405.51|15325.51|8
1728677570000|2024-10-11 20:12:50|15405.8|15325.8|15403.75|15323.75|15406.13|15326.13|15403.75|15323.75|10
1728677580000|2024-10-11 20:13:00|15403.69|15323.69|15402.94|15322.94|15403.98|15323.98|15402.94|15322.94|10
1728677590000|2024-10-11 20:13:10|15402.27|15322.27|15401.63|15321.63|15402.27|15322.27|15401.13|15321.13|9
1728677600000|2024-10-11 20:13:20|15401.65|15321.65|15402.9|15322.9|15402.9|15322.9|15401.58|15321.58|9
1728677610000|2024-10-11 20:13:30|15402.92|15322.92|15403.02|15323.02|15403.02|15323.02|15402.12|15322.12|10
1728677620000|2024-10-11 20:13:40|15403.07|15323.07|15403.06|15323.06|15403.12|15323.12|15403.03|15323.03|6
1728677630000|2024-10-11 20:13:50|15401.4|15321.4|15401.3|15321.3|15402.11|15322.11|15401.3|15321.3|7
1728677640000|2024-10-11 20:14:00|15401.04|15321.04|15401.13|15321.13|15402.06|15322.06|15401.04|15321.04|7
1728677650000|2024-10-11 20:14:10|15401.45|15321.45|15398.89|15318.89|15401.45|15321.45|15398.89|15318.89|8
1728677660000|2024-10-11 20:14:20|15398.31|15318.31|15398.36|15318.36|15399.14|15319.14|15398.31|15318.31|8
1728677670000|2024-10-11 20:14:30|15398.7|15318.7|15398.06|15318.06|15398.73|15318.73|15398.05|15318.05|7
1728677680000|2024-10-11 20:14:40|15398.05|15318.05|15398.01|15318.01|15398.32|15318.32|15397.69|15317.69|8
1728677690000|2024-10-11 20:14:50|15397.99|15317.99|15397.94|15317.94|15398.03|15318.03|15397.86|15317.86|9
1728677700000|2024-10-11 20:15:00|15397.95|15317.95|15397.87|15317.87|15397.95|15317.95|15397.86|15317.86|7
1728677710000|2024-10-11 20:15:10|15397.88|15317.88|15399.43|15319.43|15399.43|15319.43|15397.88|15317.88|6
1728677720000|2024-10-11 20:15:20|15399.48|15319.48|15403.46|15323.46|15403.46|15323.46|15399.48|15319.48|10
1728677730000|2024-10-11 20:15:30|15403.86|15323.86|15406.35|15326.35|15406.35|15326.35|15403.81|15323.81|6
1728677740000|2024-10-11 20:15:40|15406.25|15326.25|15406.98|15326.98|15407.14|15327.14|15406.25|15326.25|7
1728677750000|2024-10-11 20:15:50|15406.97|15326.97|15407.06|15327.06|15407.06|15327.06|15406.96|15326.96|8
1728677760000|2024-10-11 20:16:00|15407.07|15327.07|15406.73|15326.73|15407.07|15327.07|15406.73|15326.73|8
1728677770000|2024-10-11 20:16:10|15406.68|15326.68|15406.7|15326.7|15406.7|15326.7|15406.67|15326.67|5
1728677780000|2024-10-11 20:16:20|15406.69|15326.69|15407.6|15327.6|15407.97|15327.97|15406.65|15326.65|7
1728677790000|2024-10-11 20:16:30|15407.63|15327.63|15409.07|15329.07|15409.17|15329.17|15407.63|15327.63|9
1728677800000|2024-10-11 20:16:40|15408.97|15328.97|15408.78|15328.78|15408.97|15328.97|15408.78|15328.78|4
1728677810000|2024-10-11 20:16:50|15408.93|15328.93|15411.07|15331.07|15411.07|15331.07|15408.93|15328.93|6
1728677820000|2024-10-11 20:17:00|15411.18|15331.18|15412.08|15332.08|15412.12|15332.12|15411.18|15331.18|7
1728677830000|2024-10-11 20:17:10|15412.1|15332.1|15410.69|15330.69|15412.13|15332.13|15410.66|15330.66|8
1728677840000|2024-10-11 20:17:20|15410.68|15330.68|15410.77|15330.77|15410.77|15330.77|15410.68|15330.68|4
1728677850000|2024-10-11 20:17:30|15410.76|15330.76|15410.85|15330.85|15410.85|15330.85|15410.76|15330.76|5
1728677860000|2024-10-11 20:17:40|15410.86|15330.86|15410.85|15330.85|15410.86|15330.86|15410.79|15330.79|8
1728677870000|2024-10-11 20:17:50|15411.51|15331.51|15411.9|15331.9|15411.9|15331.9|15411.48|15331.48|9
1728677880000|2024-10-11 20:18:00|15411.91|15331.91|15413.67|15333.67|15413.68|15333.68|15411.91|15331.91|8
1728677890000|2024-10-11 20:18:10|15413.73|15333.73|15413.58|15333.58|15414.73|15334.73|15413.57|15333.57|10
1728677900000|2024-10-11 20:18:20|15412.95|15332.95|15412.36|15332.36|15413.22|15333.22|15412.3|15332.3|9
1728677910000|2024-10-11 20:18:30|15412.35|15332.35|15413.24|15333.24|15413.25|15333.25|15412.35|15332.35|6
1728677920000|2024-10-11 20:18:40|15413.78|15333.78|15412.28|15332.28|15413.78|15333.78|15412.28|15332.28|8
1728677930000|2024-10-11 20:18:50|15412.37|15332.37|15406.95|15326.95|15412.37|15332.37|15406.95|15326.95|7
1728677940000|2024-10-11 20:19:00|15406.82|15326.82|15406.31|15326.31|15406.83|15326.83|15406.24|15326.24|4
1728677950000|2024-10-11 20:19:10|15406.17|15326.17|15406.39|15326.39|15406.55|15326.55|15405.98|15325.98|8
1728677960000|2024-10-11 20:19:20|15405.66|15325.66|15404.63|15324.63|15406.02|15326.02|15404.62|15324.62|6
1728677970000|2024-10-11 20:19:30|15404.64|15324.64|15402.63|15322.63|15404.64|15324.64|15402.38|15322.38|5
1728677980000|2024-10-11 20:19:40|15402.64|15322.64|15402.44|15322.44|15402.64|15322.64|15401.88|15321.88|7
1728677990000|2024-10-11 20:19:50|15401.54|15321.54|15400.78|15320.78|15401.64|15321.64|15400.78|15320.78|6
1728678000000|2024-10-11 20:20:00|15400.68|15320.68|15400.53|15320.53|15400.81|15320.81|15399.87|15319.87|10
1728678010000|2024-10-11 20:20:10|15400.23|15320.23|15400.04|15320.04|15400.23|15320.23|15399.8|15319.8|9
1728678020000|2024-10-11 20:20:20|15400.67|15320.67|15400.95|15320.95|15400.95|15320.95|15400.14|15320.14|8
1728678030000|2024-10-11 20:20:30|15400.99|15320.99|15400.14|15320.14|15400.99|15320.99|15400.07|15320.07|9
1728678040000|2024-10-11 20:20:40|15400.13|15320.13|15399.94|15319.94|15400.13|15320.13|15399.93|15319.93|5
1728678050000|2024-10-11 20:20:50|15399.81|15319.81|15399.72|15319.72|15399.81|15319.81|15399.68|15319.68|5
1728678060000|2024-10-11 20:21:00|15399.86|15319.86|15399.81|15319.81|15399.89|15319.89|15399.81|15319.81|4
1728678070000|2024-10-11 20:21:10|15399.69|15319.69|15399.76|15319.76|15399.76|15319.76|15399.53|15319.53|8
1728678080000|2024-10-11 20:21:20|15399.77|15319.77|15400.87|15320.87|15400.87|15320.87|15399.71|15319.71|6
1728678090000|2024-10-11 20:21:30|15400.86|15320.86|15402.6|15322.6|15402.81|15322.81|15400.86|15320.86|8
1728678100000|2024-10-11 20:21:40|15402.41|15322.41|15401.7|15321.7|15402.51|15322.51|15401.7|15321.7|9
1728678110000|2024-10-11 20:21:50|15401.73|15321.73|15403.5|15323.5|15403.5|15323.5|15401.68|15321.68|10
1728678120000|2024-10-11 20:22:00|15403.72|15323.72|15403.21|15323.21|15404.26|15324.26|15403.21|15323.21|8
1728678130000|2024-10-11 20:22:10|15403.24|15323.24|15402.98|15322.98|15403.28|15323.28|15402.9|15322.9|7
1728678140000|2024-10-11 20:22:20|15402.97|15322.97|15403.19|15323.19|15403.19|15323.19|15402.93|15322.93|6
1728678150000|2024-10-11 20:22:30|15403.25|15323.25|15403.28|15323.28|15403.28|15323.28|15403.25|15323.25|5
1728678160000|2024-10-11 20:22:40|15403.59|15323.59|15403.75|15323.75|15404.26|15324.26|15403.59|15323.59|6
1728678170000|2024-10-11 20:22:50|15404.07|15324.07|15406.3|15326.3|15406.3|15326.3|15403.88|15323.88|4
1728678180000|2024-10-11 20:23:00|15406.84|15326.84|15408.41|15328.41|15408.41|15328.41|15406.84|15326.84|7
1728678190000|2024-10-11 20:23:10|15408.21|15328.21|15408.74|15328.74|15409.32|15329.32|15408.21|15328.21|9
1728678200000|2024-10-11 20:23:20|15408.73|15328.73|15409.12|15329.12|15409.18|15329.18|15408.73|15328.73|7
1728678210000|2024-10-11 20:23:30|15409.32|15329.32|15410.6|15330.6|15410.6|15330.6|15409.32|15329.32|5
1728678220000|2024-10-11 20:23:40|15410.61|15330.61|15411.38|15331.38|15411.38|15331.38|15410.61|15330.61|6
1728678230000|2024-10-11 20:23:50|15411.57|15331.57|15413.49|15333.49|15413.49|15333.49|15411.57|15331.57|6
1728678240000|2024-10-11 20:24:00|15413.82|15333.82|15413.69|15333.69|15414.11|15334.11|15413.61|15333.61|7
1728678250000|2024-10-11 20:24:10|15413.7|15333.7|15413.39|15333.39|15413.7|15333.7|15413.27|15333.27|6
1728678260000|2024-10-11 20:24:20|15413.4|15333.4|15414.03|15334.03|15414.03|15334.03|15413.4|15333.4|7
1728678270000|2024-10-11 20:24:30|15413.81|15333.81|15413.86|15333.86|15413.86|15333.86|15413.81|15333.81|8
1728678280000|2024-10-11 20:24:40|15412.36|15332.36|15412.6|15332.6|15412.61|15332.61|15412.36|15332.36|7
1728678290000|2024-10-11 20:24:50|15412.61|15332.61|15412.11|15332.11|15412.61|15332.61|15412.1|15332.1|7
1728678300000|2024-10-11 20:25:00|15412.04|15332.04|15412.02|15332.02|15412.04|15332.04|15412.01|15332.01|5
1728678310000|2024-10-11 20:25:10|15412.01|15332.01|15412.56|15332.56|15412.56|15332.56|15412|15332|7
1728678320000|2024-10-11 20:25:20|15412.62|15332.62|15412.74|15332.74|15412.76|15332.76|15412.46|15332.46|9
1728678330000|2024-10-11 20:25:30|15413.09|15333.09|15412.97|15332.97|15413.11|15333.11|15412.95|15332.95|4
1728678340000|2024-10-11 20:25:40|15413.11|15333.11|15413|15333|15413.11|15333.11|15412.94|15332.94|6
1728678350000|2024-10-11 20:25:50|15413.02|15333.02|15417.24|15337.24|15417.79|15337.79|15413.02|15333.02|10
1728678360000|2024-10-11 20:26:00|15417.25|15337.25|15416.15|15336.15|15417.4|15337.4|15416.08|15336.08|10
1728678370000|2024-10-11 20:26:10|15416.2|15336.2|15415.94|15335.94|15416.33|15336.33|15415.94|15335.94|7
1728678380000|2024-10-11 20:26:20|15415.69|15335.69|15416.58|15336.58|15416.58|15336.58|15415.68|15335.68|9
1728678400000|2024-10-11 20:26:40|15416.56|15336.56|15416.46|15336.46|15416.56|15336.56|15416.46|15336.46|5
1728678410000|2024-10-11 20:26:50|15416.47|15336.47|15416.32|15336.32|15416.5|15336.5|15416.32|15336.32|5
1728678420000|2024-10-11 20:27:00|15416.35|15336.35|15417.78|15337.78|15418.22|15338.22|15416.35|15336.35|9
1728678430000|2024-10-11 20:27:10|15417.42|15337.42|15417.56|15337.56|15418.65|15338.65|15417.42|15337.42|7
1728678440000|2024-10-11 20:27:20|15417.92|15337.92|15418.28|15338.28|15418.75|15338.75|15417.92|15337.92|7
1728678450000|2024-10-11 20:27:30|15418.35|15338.35|15420.04|15340.04|15420.66|15340.66|15418.35|15338.35|8
1728678460000|2024-10-11 20:27:40|15420.05|15340.05|15420.45|15340.45|15420.75|15340.75|15420.01|15340.01|8
1728678470000|2024-10-11 20:27:50|15420.44|15340.44|15421.22|15341.22|15421.24|15341.24|15420.23|15340.23|9
1728678480000|2024-10-11 20:28:00|15421.17|15341.17|15420.92|15340.92|15421.31|15341.31|15420.83|15340.83|8
1728678490000|2024-10-11 20:28:10|15420.91|15340.91|15420.98|15340.98|15421.67|15341.67|15420.9|15340.9|7
1728678500000|2024-10-11 20:28:20|15421.05|15341.05|15420.15|15340.15|15421.05|15341.05|15420.13|15340.13|9
1728678510000|2024-10-11 20:28:30|15420.16|15340.16|15419.61|15339.61|15420.16|15340.16|15419.6|15339.6|6
1728678520000|2024-10-11 20:28:40|15419.17|15339.17|15419.09|15339.09|15419.17|15339.17|15419.04|15339.04|7
1728678530000|2024-10-11 20:28:50|15419.24|15339.24|15419.63|15339.63|15419.65|15339.65|15419.24|15339.24|4
1728678540000|2024-10-11 20:29:00|15419.64|15339.64|15419.19|15339.19|15419.64|15339.64|15419.19|15339.19|8
1728678550000|2024-10-11 20:29:10|15419.23|15339.23|15419.28|15339.28|15419.28|15339.28|15419.23|15339.23|4
1728678560000|2024-10-11 20:29:20|15419.23|15339.23|15418.18|15338.18|15419.23|15339.23|15418.18|15338.18|5
1728678570000|2024-10-11 20:29:30|15418.29|15338.29|15418.33|15338.33|15418.35|15338.35|15418.29|15338.29|6
1728678580000|2024-10-11 20:29:40|15418.62|15338.62|15418.94|15338.94|15418.94|15338.94|15418.62|15338.62|8
1728678600000|2024-10-11 20:30:00|15418.9|15338.9|15418.42|15338.42|15418.9|15338.9|15418.42|15338.42|8
1728678610000|2024-10-11 20:30:10|15417.91|15337.91|15411.83|15331.83|15417.91|15337.91|15411.83|15331.83|9
1728678620000|2024-10-11 20:30:20|15411.88|15331.88|15412.34|15332.34|15412.35|15332.35|15410.9|15330.9|9
1728678630000|2024-10-11 20:30:30|15411.86|15331.86|15412.91|15332.91|15412.91|15332.91|15411.86|15331.86|9
1728678640000|2024-10-11 20:30:40|15413.07|15333.07|15413.47|15333.47|15413.47|15333.47|15412.21|15332.21|9
1728678650000|2024-10-11 20:30:50|15413.48|15333.48|15413.4|15333.4|15413.48|15333.48|15413.28|15333.28|7
1728678660000|2024-10-11 20:31:00|15414.14|15334.14|15413.87|15333.87|15414.14|15334.14|15413.86|15333.86|5
1728678670000|2024-10-11 20:31:10|15413.88|15333.88|15411.77|15331.77|15413.9|15333.9|15411.77|15331.77|9
1728678680000|2024-10-11 20:31:20|15410.57|15330.57|15410.47|15330.47|15410.62|15330.62|15409.71|15329.71|9
1728678690000|2024-10-11 20:31:30|15410.17|15330.17|15410.32|15330.32|15410.41|15330.41|15410.13|15330.13|8
1728678700000|2024-10-11 20:31:40|15410.05|15330.05|15410.09|15330.09|15410.37|15330.37|15410.05|15330.05|6
1728678710000|2024-10-11 20:31:50|15410.34|15330.34|15411.04|15331.04|15411.36|15331.36|15410.34|15330.34|7
1728678720000|2024-10-11 20:32:00|15411.05|15331.05|15410.67|15330.67|15411.05|15331.05|15410.14|15330.14|7
1728678730000|2024-10-11 20:32:10|15411.07|15331.07|15410.34|15330.34|15411.12|15331.12|15410.34|15330.34|6
1728678740000|2024-10-11 20:32:20|15410.3|15330.3|15410.27|15330.27|15410.5|15330.5|15410.24|15330.24|7
1728678750000|2024-10-11 20:32:30|15410.29|15330.29|15410.46|15330.46|15410.46|15330.46|15410.29|15330.29|3
1728678760000|2024-10-11 20:32:40|15410.47|15330.47|15410.76|15330.76|15410.76|15330.76|15410.47|15330.47|2
1728678770000|2024-10-11 20:32:50|15410.78|15330.78|15411.33|15331.33|15411.33|15331.33|15409.85|15329.85|5
1728678780000|2024-10-11 20:33:00|15410.83|15330.83|15410.93|15330.93|15410.94|15330.94|15410.72|15330.72|7
1728678790000|2024-10-11 20:33:10|15410.92|15330.92|15411.3|15331.3|15411.3|15331.3|15410.88|15330.88|9
1728678800000|2024-10-11 20:33:20|15411.31|15331.31|15411.43|15331.43|15411.43|15331.43|15411.31|15331.31|4
1728678810000|2024-10-11 20:33:30|15411.46|15331.46|15409.96|15329.96|15411.46|15331.46|15409.96|15329.96|8
1728678820000|2024-10-11 20:33:40|15410.2|15330.2|15413.11|15333.11|15413.11|15333.11|15410.2|15330.2|8
1728678830000|2024-10-11 20:33:50|15413.14|15333.14|15412.75|15332.75|15413.15|15333.15|15412.75|15332.75|5
1728678840000|2024-10-11 20:34:00|15412.74|15332.74|15413.06|15333.06|15413.1|15333.1|15412.74|15332.74|10
1728678850000|2024-10-11 20:34:10|15413.04|15333.04|15414.63|15334.63|15414.63|15334.63|15412.81|15332.81|9
1728678860000|2024-10-11 20:34:20|15415.16|15335.16|15418.67|15338.67|15418.67|15338.67|15414.97|15334.97|9
1728678870000|2024-10-11 20:34:30|15418.7|15338.7|15419.12|15339.12|15419.12|15339.12|15418.7|15338.7|7
1728678880000|2024-10-11 20:34:40|15419.14|15339.14|15418.92|15338.92|15419.25|15339.25|15418.3|15338.3|8
1728678890000|2024-10-11 20:34:50|15419.32|15339.32|15421.11|15341.11|15421.44|15341.44|15419.32|15339.32|9
1728678900000|2024-10-11 20:35:00|15421.15|15341.15|15420.85|15340.85|15421.42|15341.42|15420.57|15340.57|7
1728678910000|2024-10-11 20:35:10|15420.95|15340.95|15423.42|15343.42|15423.42|15343.42|15420.68|15340.68|10
1728678920000|2024-10-11 20:35:20|15423.57|15343.57|15427|15347|15427.01|15347.01|15423.57|15343.57|7
1728678930000|2024-10-11 20:35:30|15427.11|15347.11|15427.22|15347.22|15427.22|15347.22|15427.11|15347.11|5
1728678940000|2024-10-11 20:35:40|15427.31|15347.31|15428.02|15348.02|15428.55|15348.55|15427.31|15347.31|9
1728678950000|2024-10-11 20:35:50|15428.1|15348.1|15428.11|15348.11|15428.11|15348.11|15428.09|15348.09|4
1728678960000|2024-10-11 20:36:00|15428.08|15348.08|15427.81|15347.81|15428.08|15348.08|15427.81|15347.81|6
1728678970000|2024-10-11 20:36:10|15427.8|15347.8|15427.2|15347.2|15427.8|15347.8|15427.2|15347.2|9
1728678980000|2024-10-11 20:36:20|15427.17|15347.17|15427.15|15347.15|15427.2|15347.2|15427.15|15347.15|7
1728678990000|2024-10-11 20:36:30|15427.13|15347.13|15425.83|15345.83|15427.26|15347.26|15425.83|15345.83|7
1728679000000|2024-10-11 20:36:40|15425.74|15345.74|15425.39|15345.39|15425.74|15345.74|15425.39|15345.39|6
1728679010000|2024-10-11 20:36:50|15425.38|15345.38|15425.04|15345.04|15425.38|15345.38|15424.81|15344.81|9
1728679020000|2024-10-11 20:37:00|15423.71|15343.71|15423.22|15343.22|15423.71|15343.71|15423.22|15343.22|4
1728679030000|2024-10-11 20:37:10|15423.21|15343.21|15423.04|15343.04|15423.29|15343.29|15423|15343|7
1728679040000|2024-10-11 20:37:20|15422.93|15342.93|15423.42|15343.42|15423.94|15343.94|15422.93|15342.93|9
1728679050000|2024-10-11 20:37:30|15423.2|15343.2|15423.07|15343.07|15423.21|15343.21|15422.76|15342.76|9
1728679060000|2024-10-11 20:37:40|15423.08|15343.08|15422.33|15342.33|15423.16|15343.16|15422.33|15342.33|6
1728679070000|2024-10-11 20:37:50|15422.32|15342.32|15419.3|15339.3|15422.33|15342.33|15419.3|15339.3|9
1728679080000|2024-10-11 20:38:00|15419.81|15339.81|15419.7|15339.7|15420.32|15340.32|15419.66|15339.66|9
1728679090000|2024-10-11 20:38:10|15419.71|15339.71|15418.93|15338.93|15419.71|15339.71|15418.93|15338.93|6
1728679100000|2024-10-11 20:38:20|15418.9|15338.9|15418.69|15338.69|15418.9|15338.9|15418.69|15338.69|6
1728679110000|2024-10-11 20:38:30|15418.68|15338.68|15418.89|15338.89|15419.46|15339.46|15418.68|15338.68|8
1728679120000|2024-10-11 20:38:40|15418.64|15338.64|15418.58|15338.58|15418.79|15338.79|15418.5|15338.5|9
1728679130000|2024-10-11 20:38:50|15418.78|15338.78|15419.78|15339.78|15419.78|15339.78|15418.75|15338.75|6
1728679140000|2024-10-11 20:39:00|15419.79|15339.79|15419.76|15339.76|15419.81|15339.81|15419.76|15339.76|7
1728679150000|2024-10-11 20:39:10|15419.86|15339.86|15421.41|15341.41|15421.41|15341.41|15419.86|15339.86|5
1728679160000|2024-10-11 20:39:20|15420.78|15340.78|15419.99|15339.99|15420.83|15340.83|15419.88|15339.88|7
1728679170000|2024-10-11 20:39:30|15419.9|15339.9|15419.53|15339.53|15419.9|15339.9|15419.18|15339.18|9
1728679180000|2024-10-11 20:39:40|15419.52|15339.52|15420.11|15340.11|15420.63|15340.63|15419.43|15339.43|9
1728679190000|2024-10-11 20:39:50|15419.69|15339.69|15419.34|15339.34|15419.75|15339.75|15419.34|15339.34|5
1728679200000|2024-10-11 20:40:00|15419.36|15339.36|15419.45|15339.45|15419.91|15339.91|15419.36|15339.36|7
1728679210000|2024-10-11 20:40:10|15419.56|15339.56|15419.28|15339.28|15420.37|15340.37|15419.28|15339.28|7
1728679220000|2024-10-11 20:40:20|15418.98|15338.98|15418.72|15338.72|15419.09|15339.09|15418.72|15338.72|7
1728679230000|2024-10-11 20:40:30|15418.87|15338.87|15418.79|15338.79|15419.81|15339.81|15418.69|15338.69|10
1728679240000|2024-10-11 20:40:40|15418.78|15338.78|15418.86|15338.86|15418.86|15338.86|15418.69|15338.69|9
1728679250000|2024-10-11 20:40:50|15418.74|15338.74|15419.14|15339.14|15419.22|15339.22|15418.74|15338.74|10
1728679260000|2024-10-11 20:41:00|15419.13|15339.13|15419|15339|15419.13|15339.13|15418.36|15338.36|6
1728679270000|2024-10-11 20:41:10|15419.01|15339.01|15419.83|15339.83|15419.92|15339.92|15418.56|15338.56|9
1728679280000|2024-10-11 20:41:20|15419.91|15339.91|15420.4|15340.4|15420.4|15340.4|15419.86|15339.86|7
1728679290000|2024-10-11 20:41:30|15420|15340|15420.18|15340.18|15420.18|15340.18|15420|15340|7
1728679300000|2024-10-11 20:41:40|15420.11|15340.11|15422.09|15342.09|15422.32|15342.32|15420.1|15340.1|10
1728679310000|2024-10-11 20:41:50|15421.81|15341.81|15421.83|15341.83|15422.24|15342.24|15421.62|15341.62|8
1728679320000|2024-10-11 20:42:00|15421.85|15341.85|15420.31|15340.31|15421.87|15341.87|15419.95|15339.95|8
1728679330000|2024-10-11 20:42:10|15420.27|15340.27|15420.45|15340.45|15420.96|15340.96|15420.27|15340.27|8
1728679340000|2024-10-11 20:42:20|15420.36|15340.36|15422.54|15342.54|15422.54|15342.54|15420.15|15340.15|8
1728679350000|2024-10-11 20:42:30|15422.45|15342.45|15422.64|15342.64|15422.86|15342.86|15422.44|15342.44|9
1728679360000|2024-10-11 20:42:40|15422.63|15342.63|15423.69|15343.69|15424.69|15344.69|15422.52|15342.52|7
1728679370000|2024-10-11 20:42:50|15423.58|15343.58|15423.48|15343.48|15423.58|15343.58|15423.03|15343.03|8
1728679380000|2024-10-11 20:43:00|15422.64|15342.64|15423.99|15343.99|15423.99|15343.99|15422.64|15342.64|9
1728679390000|2024-10-11 20:43:10|15423.86|15343.86|15424.47|15344.47|15424.47|15344.47|15423.86|15343.86|7
1728679400000|2024-10-11 20:43:20|15424.43|15344.43|15423.8|15343.8|15424.46|15344.46|15423.8|15343.8|6
1728679410000|2024-10-11 20:43:30|15423.73|15343.73|15422.82|15342.82|15423.73|15343.73|15422.2|15342.2|10
1728679420000|2024-10-11 20:43:40|15422.79|15342.79|15424.04|15344.04|15424.04|15344.04|15422.79|15342.79|8
1728679430000|2024-10-11 20:43:50|15423.38|15343.38|15422.8|15342.8|15423.38|15343.38|15422.79|15342.79|8
1728679440000|2024-10-11 20:44:00|15422.72|15342.72|15422.34|15342.34|15422.72|15342.72|15422.33|15342.33|5
1728679450000|2024-10-11 20:44:10|15422.35|15342.35|15422.17|15342.17|15422.35|15342.35|15422.17|15342.17|6
1728679460000|2024-10-11 20:44:20|15422.16|15342.16|15424.71|15344.71|15424.74|15344.74|15422.16|15342.16|8
1728679470000|2024-10-11 20:44:30|15424.41|15344.41|15424.41|15344.41|15424.41|15344.41|15424.4|15344.4|3
1728679480000|2024-10-11 20:44:40|15424.4|15344.4|15424.22|15344.22|15424.4|15344.4|15423.97|15343.97|8
1728679490000|2024-10-11 20:44:50|15424.23|15344.23|15424.55|15344.55|15424.57|15344.57|15424.23|15344.23|5
1728679500000|2024-10-11 20:45:00|15425.91|15345.91|15427.42|15347.42|15427.77|15347.77|15425.37|15345.37|9
1728679510000|2024-10-11 20:45:10|15427.37|15347.37|15426.2|15346.2|15427.42|15347.42|15425.69|15345.69|9
1728679520000|2024-10-11 20:45:20|15425.66|15345.66|15425.1|15345.1|15425.96|15345.96|15424.79|15344.79|8
1728679530000|2024-10-11 20:45:30|15425.09|15345.09|15424.17|15344.17|15425.09|15345.09|15424.12|15344.12|7
1728679540000|2024-10-11 20:45:40|15423.52|15343.52|15422.93|15342.93|15423.52|15343.52|15422.4|15342.4|9
1728679550000|2024-10-11 20:45:50|15422.24|15342.24|15421.63|15341.63|15422.35|15342.35|15421.63|15341.63|7
1728679560000|2024-10-11 20:46:00|15420.91|15340.91|15420.65|15340.65|15421.33|15341.33|15420.47|15340.47|10
1728679570000|2024-10-11 20:46:10|15420.67|15340.67|15418.24|15338.24|15421.24|15341.24|15417.6|15337.6|10
1728679580000|2024-10-11 20:46:20|15418.22|15338.22|15418.3|15338.3|15418.57|15338.57|15417.84|15337.84|9
1728679590000|2024-10-11 20:46:30|15417.81|15337.81|15417.74|15337.74|15418.44|15338.44|15417.68|15337.68|6
1728679600000|2024-10-11 20:46:40|15417.73|15337.73|15417.53|15337.53|15417.99|15337.99|15417.53|15337.53|8
1728679610000|2024-10-11 20:46:50|15417.73|15337.73|15417|15337|15417.73|15337.73|15417|15337|8
1728679620000|2024-10-11 20:47:00|15416.96|15336.96|15416.24|15336.24|15416.96|15336.96|15416.23|15336.23|9
1728679630000|2024-10-11 20:47:10|15416.23|15336.23|15415.34|15335.34|15416.23|15336.23|15415.34|15335.34|8
1728679640000|2024-10-11 20:47:20|15414.76|15334.76|15413.94|15333.94|15414.76|15334.76|15413.94|15333.94|7
1728679650000|2024-10-11 20:47:30|15413.95|15333.95|15414.62|15334.62|15414.62|15334.62|15413.88|15333.88|8
1728679660000|2024-10-11 20:47:40|15414.13|15334.13|15413.64|15333.64|15414.5|15334.5|15413.64|15333.64|9
1728679670000|2024-10-11 20:47:50|15414.43|15334.43|15415.81|15335.81|15415.81|15335.81|15413.83|15333.83|10
1728679680000|2024-10-11 20:48:00|15415.35|15335.35|15416.35|15336.35|15416.36|15336.36|15415.35|15335.35|10
1728679690000|2024-10-11 20:48:10|15416.42|15336.42|15415.5|15335.5|15416.48|15336.48|15415.49|15335.49|8
1728679700000|2024-10-11 20:48:20|15415.51|15335.51|15415.44|15335.44|15415.51|15335.51|15415.44|15335.44|4
1728679710000|2024-10-11 20:48:30|15415.43|15335.43|15415.55|15335.55|15415.97|15335.97|15415.43|15335.43|5
1728679720000|2024-10-11 20:48:40|15415.53|15335.53|15415.64|15335.64|15415.73|15335.73|15415.52|15335.52|6
1728679730000|2024-10-11 20:48:50|15415.61|15335.61|15415.52|15335.52|15415.61|15335.61|15415.52|15335.52|5
1728679740000|2024-10-11 20:49:00|15415.79|15335.79|15416.6|15336.6|15416.6|15336.6|15415.79|15335.79|9
1728679750000|2024-10-11 20:49:10|15416.62|15336.62|15416.4|15336.4|15416.94|15336.94|15416.32|15336.32|7
1728679760000|2024-10-11 20:49:20|15416.49|15336.49|15416.19|15336.19|15416.49|15336.49|15416.19|15336.19|7
1728679770000|2024-10-11 20:49:30|15416.25|15336.25|15416.34|15336.34|15416.36|15336.36|15416.25|15336.25|4
1728679780000|2024-10-11 20:49:40|15416.27|15336.27|15416.13|15336.13|15416.34|15336.34|15416.13|15336.13|5
1728679790000|2024-10-11 20:49:50|15416.05|15336.05|15416.07|15336.07|15416.07|15336.07|15415.99|15335.99|5
1728679800000|2024-10-11 20:50:00|15416.04|15336.04|15415.91|15335.91|15416.04|15336.04|15415.91|15335.91|6
1728679810000|2024-10-11 20:50:10|15415.9|15335.9|15416.01|15336.01|15416.78|15336.78|15415.9|15335.9|7
1728679820000|2024-10-11 20:50:20|15416.13|15336.13|15415.05|15335.05|15416.4|15336.4|15415.05|15335.05|10
1728679830000|2024-10-11 20:50:30|15415.06|15335.06|15416.85|15336.85|15416.85|15336.85|15415.04|15335.04|9
1728679840000|2024-10-11 20:50:40|15417.55|15337.55|15417.75|15337.75|15418.21|15338.21|15417.55|15337.55|10
1728679850000|2024-10-11 20:50:50|15417.7|15337.7|15419.15|15339.15|15419.15|15339.15|15417.7|15337.7|7
1728679860000|2024-10-11 20:51:00|15419.17|15339.17|15419.17|15339.17|15419.49|15339.49|15418.73|15338.73|9
1728679870000|2024-10-11 20:51:10|15419.16|15339.16|15421.01|15341.01|15421.2|15341.2|15418.96|15338.96|8
1728679880000|2024-10-11 20:51:20|15421.06|15341.06|15421.36|15341.36|15421.77|15341.77|15421.06|15341.06|10
1728679890000|2024-10-11 20:51:30|15421.5|15341.5|15421.85|15341.85|15423.01|15343.01|15421.5|15341.5|10
1728679900000|2024-10-11 20:51:40|15422.3|15342.3|15421.85|15341.85|15422.32|15342.32|15421.84|15341.84|5
1728679910000|2024-10-11 20:51:50|15421.81|15341.81|15420.63|15340.63|15421.81|15341.81|15420.63|15340.63|9
1728679920000|2024-10-11 20:52:00|15420.58|15340.58|15419.97|15339.97|15420.58|15340.58|15418.97|15338.97|9
1728679930000|2024-10-11 20:52:10|15419.27|15339.27|15420.45|15340.45|15420.48|15340.48|15418.87|15338.87|10
1728679940000|2024-10-11 20:52:20|15420.53|15340.53|15420.43|15340.43|15420.8|15340.8|15420.37|15340.37|9
1728679950000|2024-10-11 20:52:30|15420.44|15340.44|15420.88|15340.88|15420.88|15340.88|15420.44|15340.44|5
1728679960000|2024-10-11 20:52:40|15420.86|15340.86|15420.82|15340.82|15421.19|15341.19|15420.82|15340.82|6
1728679970000|2024-10-11 20:52:50|15420.88|15340.88|15420.86|15340.86|15420.88|15340.88|15420.86|15340.86|5
1728679980000|2024-10-11 20:53:00|15420.87|15340.87|15420.96|15340.96|15420.96|15340.96|15420.85|15340.85|7
1728679990000|2024-10-11 20:53:10|15420.88|15340.88|15420.78|15340.78|15420.88|15340.88|15420.75|15340.75|5
1728680000000|2024-10-11 20:53:20|15420.87|15340.87|15421.6|15341.6|15421.6|15341.6|15420.81|15340.81|9
1728680010000|2024-10-11 20:53:30|15421.61|15341.61|15420.16|15340.16|15421.61|15341.61|15420.16|15340.16|8
1728680020000|2024-10-11 20:53:40|15420.14|15340.14|15419.32|15339.32|15420.15|15340.15|15419.19|15339.19|9
1728680030000|2024-10-11 20:53:50|15419.35|15339.35|15419.44|15339.44|15419.84|15339.84|15419.05|15339.05|9
1728680040000|2024-10-11 20:54:00|15419.43|15339.43|15417.6|15337.6|15419.47|15339.47|15417.6|15337.6|8
1728680050000|2024-10-11 20:54:10|15417.79|15337.79|15413.49|15333.49|15417.79|15337.79|15413.49|15333.49|9
1728680060000|2024-10-11 20:54:20|15413.59|15333.59|15414.57|15334.57|15414.57|15334.57|15413.18|15333.18|9
1728680070000|2024-10-11 20:54:30|15413.47|15333.47|15412.27|15332.27|15413.58|15333.58|15412.27|15332.27|8
1728680080000|2024-10-11 20:54:40|15412.41|15332.41|15412.44|15332.44|15412.44|15332.44|15412.15|15332.15|10
1728680090000|2024-10-11 20:54:50|15412.12|15332.12|15410.83|15330.83|15412.12|15332.12|15410.81|15330.81|7
1728680100000|2024-10-11 20:55:00|15410.81|15330.81|15410.03|15330.03|15410.96|15330.96|15410.02|15330.02|8
1728680110000|2024-10-11 20:55:10|15409.9|15329.9|15410.68|15330.68|15410.71|15330.71|15409.9|15329.9|8
1728680120000|2024-10-11 20:55:20|15410.86|15330.86|15411.02|15331.02|15411.15|15331.15|15410.86|15330.86|7
1728680130000|2024-10-11 20:55:30|15411.03|15331.03|15410.46|15330.46|15411.03|15331.03|15410.45|15330.45|6
1728680140000|2024-10-11 20:55:40|15410.45|15330.45|15410.1|15330.1|15410.45|15330.45|15410.1|15330.1|10
1728680150000|2024-10-11 20:55:50|15410.04|15330.04|15411.53|15331.53|15412.02|15332.02|15410.04|15330.04|8
1728680160000|2024-10-11 20:56:00|15412.49|15332.49|15413.73|15333.73|15413.73|15333.73|15412.49|15332.49|9
1728680170000|2024-10-11 20:56:10|15413.75|15333.75|15413.92|15333.92|15413.92|15333.92|15413.75|15333.75|5
1728680180000|2024-10-11 20:56:20|15413.89|15333.89|15415.17|15335.17|15415.17|15335.17|15413.89|15333.89|5
1728680190000|2024-10-11 20:56:30|15415.19|15335.19|15415.56|15335.56|15415.56|15335.56|15415.19|15335.19|7
1728680200000|2024-10-11 20:56:40|15415.57|15335.57|15416.88|15336.88|15416.94|15336.94|15415.57|15335.57|5
1728680210000|2024-10-11 20:56:50|15418.09|15338.09|15421.94|15341.94|15421.94|15341.94|15418.09|15338.09|10
1728680220000|2024-10-11 20:57:00|15422.58|15342.58|15423.81|15343.81|15423.81|15343.81|15422.48|15342.48|9
1728680230000|2024-10-11 20:57:10|15424.51|15344.51|15424.52|15344.52|15424.52|15344.52|15423.68|15343.68|9
1728680240000|2024-10-11 20:57:20|15424.68|15344.68|15425.09|15345.09|15425.09|15345.09|15424.68|15344.68|9
1728680250000|2024-10-11 20:57:30|15425.1|15345.1|15424.87|15344.87|15425.13|15345.13|15424.87|15344.87|8
1728680260000|2024-10-11 20:57:40|15424.89|15344.89|15425.1|15345.1|15425.1|15345.1|15424.8|15344.8|10
1728680270000|2024-10-11 20:57:50|15425.13|15345.13|15425.74|15345.74|15425.74|15345.74|15425.12|15345.12|9
1728680280000|2024-10-11 20:58:00|15424.56|15344.56|15424.53|15344.53|15424.78|15344.78|15423.95|15343.95|9
1728680290000|2024-10-11 20:58:10|15424.52|15344.52|15425.12|15345.12|15425.16|15345.16|15424.52|15344.52|7
1728680300000|2024-10-11 20:58:20|15425.07|15345.07|15425.02|15345.02|15425.16|15345.16|15424.99|15344.99|7
1728680310000|2024-10-11 20:58:30|15425.03|15345.03|15424.46|15344.46|15425.03|15345.03|15424.46|15344.46|7
1728680320000|2024-10-11 20:58:40|15424.64|15344.64|15424.2|15344.2|15424.64|15344.64|15424.2|15344.2|5
1728680330000|2024-10-11 20:58:50|15424.25|15344.25|15422.63|15342.63|15424.89|15344.89|15422.62|15342.62|7
1728716400000|2024-10-12 07:00:00|15354.77|15274.77|15355.42|15275.42|15355.42|15275.42|15354.77|15274.77|10
1728716410000|2024-10-12 07:00:10|15355.43|15275.43|15355.3|15275.3|15355.43|15275.43|15355.3|15275.3|6
1728716420000|2024-10-12 07:00:20|15355.28|15275.28|15355.33|15275.33|15355.33|15275.33|15355.28|15275.28|6
1728716430000|2024-10-12 07:00:30|15355.34|15275.34|15355.45|15275.45|15355.46|15275.46|15355.33|15275.33|7
1728716440000|2024-10-12 07:00:40|15355.48|15275.48|15355.67|15275.67|15355.67|15275.67|15355.48|15275.48|6
1728716450000|2024-10-12 07:00:50|15355.68|15275.68|15355.69|15275.69|15355.69|15275.69|15355.66|15275.66|5
1728716460000|2024-10-12 07:01:00|15355.67|15275.67|15355.62|15275.62|15355.67|15275.67|15355.6|15275.6|7
1728716470000|2024-10-12 07:01:10|15355.63|15275.63|15355.93|15275.93|15355.93|15275.93|15355.63|15275.63|7
1728716480000|2024-10-12 07:01:20|15355.94|15275.94|15355.85|15275.85|15356.05|15276.05|15355.85|15275.85|8
1728716490000|2024-10-12 07:01:30|15355.83|15275.83|15355.65|15275.65|15355.86|15275.86|15355.65|15275.65|9
1728716500000|2024-10-12 07:01:40|15355.64|15275.64|15355.91|15275.91|15355.92|15275.92|15355.62|15275.62|5
1728716510000|2024-10-12 07:01:50|15355.9|15275.9|15355.97|15275.97|15355.97|15275.97|15355.9|15275.9|8
1728716520000|2024-10-12 07:02:00|15355.98|15275.98|15356.05|15276.05|15356.05|15276.05|15355.98|15275.98|5
1728716530000|2024-10-12 07:02:10|15356.06|15276.06|15353.28|15273.28|15356.06|15276.06|15353.28|15273.28|10
1728716540000|2024-10-12 07:02:20|15353.24|15273.24|15353.05|15273.05|15353.24|15273.24|15353.05|15273.05|8
1728716550000|2024-10-12 07:02:30|15353.04|15273.04|15353.4|15273.4|15353.44|15273.44|15353.03|15273.03|6
1728716560000|2024-10-12 07:02:40|15353.42|15273.42|15353.42|15273.42|15353.43|15273.43|15353.42|15273.42|3
1728716570000|2024-10-12 07:02:50|15353.43|15273.43|15353.41|15273.41|15353.43|15273.43|15353.36|15273.36|6
1728716580000|2024-10-12 07:03:00|15353.2|15273.2|15352.7|15272.7|15353.2|15273.2|15352.7|15272.7|6
1728716590000|2024-10-12 07:03:10|15352.93|15272.93|15353.16|15273.16|15353.16|15273.16|15352.93|15272.93|6
1728716600000|2024-10-12 07:03:20|15353.04|15273.04|15353|15273|15353.04|15273.04|15353|15273|4
1728716610000|2024-10-12 07:03:30|15353.02|15273.02|15351.57|15271.57|15353.02|15273.02|15351.42|15271.42|9
1728716620000|2024-10-12 07:03:40|15351.54|15271.54|15349.73|15269.73|15351.54|15271.54|15349.65|15269.65|10
1728716630000|2024-10-12 07:03:50|15349.72|15269.72|15348.52|15268.52|15349.72|15269.72|15348.52|15268.52|9
1728716640000|2024-10-12 07:04:00|15348.48|15268.48|15348.02|15268.02|15348.48|15268.48|15348.02|15268.02|9
1728716650000|2024-10-12 07:04:10|15348.01|15268.01|15345.58|15265.58|15348.01|15268.01|15345.58|15265.58|7
1728716660000|2024-10-12 07:04:20|15345.53|15265.53|15347.54|15267.54|15347.62|15267.62|15345.53|15265.53|7
1728716670000|2024-10-12 07:04:30|15346.23|15266.23|15345.86|15265.86|15346.23|15266.23|15345.86|15265.86|8
1728716680000|2024-10-12 07:04:40|15345.75|15265.75|15345.12|15265.12|15345.75|15265.75|15345.12|15265.12|8
1728716690000|2024-10-12 07:04:50|15346.35|15266.35|15346.22|15266.22|15346.35|15266.35|15346.22|15266.22|8
1728716700000|2024-10-12 07:05:00|15346.21|15266.21|15344.32|15264.32|15346.21|15266.21|15344.32|15264.32|7
1728716710000|2024-10-12 07:05:10|15344.36|15264.36|15345.81|15265.81|15345.81|15265.81|15344.36|15264.36|7
1728716720000|2024-10-12 07:05:20|15345.8|15265.8|15344.49|15264.49|15345.8|15265.8|15344.49|15264.49|3
1728716730000|2024-10-12 07:05:30|15344.46|15264.46|15344.37|15264.37|15344.46|15264.46|15344.37|15264.37|5
1728716740000|2024-10-12 07:05:40|15344.32|15264.32|15344.97|15264.97|15344.97|15264.97|15344.3|15264.3|9
1728716750000|2024-10-12 07:05:50|15344.96|15264.96|15344.69|15264.69|15344.96|15264.96|15344.69|15264.69|7
1728716760000|2024-10-12 07:06:00|15344.68|15264.68|15344.65|15264.65|15344.68|15264.68|15344.65|15264.65|3
1728716770000|2024-10-12 07:06:10|15344.64|15264.64|15345.36|15265.36|15345.49|15265.49|15344.58|15264.58|4
1728716780000|2024-10-12 07:06:20|15345.13|15265.13|15345.11|15265.11|15345.19|15265.19|15345.11|15265.11|7
1728716790000|2024-10-12 07:06:30|15345.12|15265.12|15345.41|15265.41|15345.52|15265.52|15345.12|15265.12|5
1728716800000|2024-10-12 07:06:40|15345.42|15265.42|15345.44|15265.44|15345.44|15265.44|15345.42|15265.42|3
1728716810000|2024-10-12 07:06:50|15345.43|15265.43|15345.33|15265.33|15345.46|15265.46|15345.33|15265.33|3
1728716820000|2024-10-12 07:07:00|15345.32|15265.32|15345.63|15265.63|15345.63|15265.63|15345.26|15265.26|4
1728716830000|2024-10-12 07:07:10|15344.63|15264.63|15344.64|15264.64|15344.64|15264.64|15344.63|15264.63|2
1728716840000|2024-10-12 07:07:20|15344.6|15264.6|15344.58|15264.58|15344.62|15264.62|15344.58|15264.58|6
1728716850000|2024-10-12 07:07:30|15344.56|15264.56|15344.66|15264.66|15344.69|15264.69|15344.45|15264.45|5
1728716860000|2024-10-12 07:07:40|15344.42|15264.42|15344.43|15264.43|15344.43|15264.43|15344.42|15264.42|2
1728716870000|2024-10-12 07:07:50|15344.44|15264.44|15344.44|15264.44|15344.44|15264.44|15344.44|15264.44|1
1728716880000|2024-10-12 07:08:00|15344.43|15264.43|15344.43|15264.43|15344.43|15264.43|15344.43|15264.43|1
1728716890000|2024-10-12 07:08:10|15344.61|15264.61|15344.54|15264.54|15344.61|15264.61|15344.54|15264.54|3
1728716900000|2024-10-12 07:08:20|15344.56|15264.56|15344.56|15264.56|15344.56|15264.56|15344.56|15264.56|1
1728716910000|2024-10-12 07:08:30|15344.53|15264.53|15344.52|15264.52|15344.53|15264.53|15344.52|15264.52|2
1728716920000|2024-10-12 07:08:40|15344.53|15264.53|15344.51|15264.51|15344.53|15264.53|15344.5|15264.5|4
1728716930000|2024-10-12 07:08:50|15344.77|15264.77|15345.6|15265.6|15345.6|15265.6|15344.77|15264.77|5
1728716940000|2024-10-12 07:09:00|15345.62|15265.62|15345.16|15265.16|15345.7|15265.7|15345.15|15265.15|6
1728716950000|2024-10-12 07:09:10|15344.82|15264.82|15344.52|15264.52|15344.82|15264.82|15344.52|15264.52|4
1728716960000|2024-10-12 07:09:20|15344.53|15264.53|15344.72|15264.72|15344.72|15264.72|15344.51|15264.51|4
1728716970000|2024-10-12 07:09:30|15344.68|15264.68|15344.72|15264.72|15344.97|15264.97|15344.67|15264.67|6
1728716980000|2024-10-12 07:09:40|15344.53|15264.53|15345.03|15265.03|15345.03|15265.03|15344.53|15264.53|9
1728716990000|2024-10-12 07:09:50|15345.04|15265.04|15344.6|15264.6|15345.06|15265.06|15344.6|15264.6|9
1728717000000|2024-10-12 07:10:00|15344.85|15264.85|15345.59|15265.59|15345.59|15265.59|15344.85|15264.85|7
1728717010000|2024-10-12 07:10:10|15346.19|15266.19|15346.45|15266.45|15346.45|15266.45|15346.19|15266.19|6
1728717020000|2024-10-12 07:10:20|15346.75|15266.75|15346.52|15266.52|15346.75|15266.75|15346.52|15266.52|2
1728717030000|2024-10-12 07:10:30|15346.4|15266.4|15346.3|15266.3|15346.4|15266.4|15346.3|15266.3|4
1728717040000|2024-10-12 07:10:40|15346.66|15266.66|15347.78|15267.78|15347.78|15267.78|15346.54|15266.54|6
1728717050000|2024-10-12 07:10:50|15347.68|15267.68|15347.5|15267.5|15347.68|15267.68|15347.5|15267.5|6
1728717070000|2024-10-12 07:11:10|15347.46|15267.46|15347.47|15267.47|15347.47|15267.47|15347.46|15267.46|4
1728717080000|2024-10-12 07:11:20|15347.45|15267.45|15347.71|15267.71|15347.71|15267.71|15347.45|15267.45|3
1728717090000|2024-10-12 07:11:30|15347.72|15267.72|15347.72|15267.72|15347.72|15267.72|15347.71|15267.71|3
1728717100000|2024-10-12 07:11:40|15347.76|15267.76|15348.21|15268.21|15348.33|15268.33|15347.76|15267.76|5
1728717110000|2024-10-12 07:11:50|15348.25|15268.25|15350.51|15270.51|15350.51|15270.51|15348.25|15268.25|10
1728717120000|2024-10-12 07:12:00|15350.52|15270.52|15350.5|15270.5|15350.52|15270.52|15350.5|15270.5|3
1728717130000|2024-10-12 07:12:10|15350.49|15270.49|15350.77|15270.77|15350.78|15270.78|15350.49|15270.49|7
1728717140000|2024-10-12 07:12:20|15350.78|15270.78|15350.89|15270.89|15350.89|15270.89|15350.77|15270.77|7
1728717150000|2024-10-12 07:12:30|15350.91|15270.91|15350.9|15270.9|15350.92|15270.92|15350.9|15270.9|5
1728717160000|2024-10-12 07:12:40|15351.08|15271.08|15350.92|15270.92|15351.08|15271.08|15350.92|15270.92|6
1728717170000|2024-10-12 07:12:50|15350.93|15270.93|15351.42|15271.42|15351.42|15271.42|15350.92|15270.92|8
1728717180000|2024-10-12 07:13:00|15351.43|15271.43|15351.42|15271.42|15351.43|15271.43|15351.42|15271.42|2
1728717190000|2024-10-12 07:13:10|15351.43|15271.43|15351.61|15271.61|15351.61|15271.61|15351.43|15271.43|6
1728717200000|2024-10-12 07:13:20|15351.64|15271.64|15351.66|15271.66|15351.66|15271.66|15351.64|15271.64|3
1728717210000|2024-10-12 07:13:30|15351.42|15271.42|15351.25|15271.25|15351.42|15271.42|15351.24|15271.24|6
1728717220000|2024-10-12 07:13:40|15351.24|15271.24|15351.11|15271.11|15351.26|15271.26|15351.11|15271.11|6
1728717230000|2024-10-12 07:13:50|15351.08|15271.08|15351.11|15271.11|15351.23|15271.23|15351.06|15271.06|7
1728717240000|2024-10-12 07:14:00|15351.06|15271.06|15351.02|15271.02|15351.06|15271.06|15351.02|15271.02|4
1728717250000|2024-10-12 07:14:10|15351|15271|15350.99|15270.99|15351|15271|15350.98|15270.98|7
1728717260000|2024-10-12 07:14:20|15350.89|15270.89|15350.98|15270.98|15350.98|15270.98|15350.79|15270.79|9
1728717270000|2024-10-12 07:14:30|15350.99|15270.99|15350.97|15270.97|15351.3|15271.3|15350.97|15270.97|5
1728717280000|2024-10-12 07:14:40|15350.98|15270.98|15350.96|15270.96|15350.98|15270.98|15350.95|15270.95|5
1728717290000|2024-10-12 07:14:50|15350.86|15270.86|15351.11|15271.11|15351.11|15271.11|15350.81|15270.81|3
1728717300000|2024-10-12 07:15:00|15351.1|15271.1|15351.27|15271.27|15351.28|15271.28|15351.08|15271.08|9
1728717310000|2024-10-12 07:15:10|15350.94|15270.94|15350.86|15270.86|15350.94|15270.94|15350.44|15270.44|8
1728717320000|2024-10-12 07:15:20|15350.68|15270.68|15349.21|15269.21|15350.68|15270.68|15349.21|15269.21|10
1728717330000|2024-10-12 07:15:30|15349.17|15269.17|15348.95|15268.95|15349.17|15269.17|15348.95|15268.95|6
1728717340000|2024-10-12 07:15:40|15349.05|15269.05|15347.73|15267.73|15349.13|15269.13|15347.73|15267.73|10
1728717350000|2024-10-12 07:15:50|15347.72|15267.72|15347.64|15267.64|15347.72|15267.72|15347.64|15267.64|5
1728717360000|2024-10-12 07:16:00|15346.96|15266.96|15346.96|15266.96|15346.96|15266.96|15346.96|15266.96|1
1728717370000|2024-10-12 07:16:10|15347|15267|15346.88|15266.88|15347|15267|15346.75|15266.75|10
1728717380000|2024-10-12 07:16:20|15346.89|15266.89|15346.78|15266.78|15346.89|15266.89|15346.78|15266.78|7
1728717390000|2024-10-12 07:16:30|15346.79|15266.79|15347.14|15267.14|15347.46|15267.46|15346.61|15266.61|9
1728717400000|2024-10-12 07:16:40|15347.12|15267.12|15346.3|15266.3|15347.5|15267.5|15346.3|15266.3|10
1728717410000|2024-10-12 07:16:50|15346.28|15266.28|15345.25|15265.25|15346.3|15266.3|15345.25|15265.25|3
1728717420000|2024-10-12 07:17:00|15345.18|15265.18|15344.34|15264.34|15345.18|15265.18|15344.06|15264.06|7
1728717430000|2024-10-12 07:17:10|15344.46|15264.46|15343.65|15263.65|15344.46|15264.46|15343.65|15263.65|7
1728717440000|2024-10-12 07:17:20|15343.62|15263.62|15343.41|15263.41|15343.62|15263.62|15343.35|15263.35|9
1728717450000|2024-10-12 07:17:30|15343.4|15263.4|15342.93|15262.93|15343.4|15263.4|15342.72|15262.72|7
1728717460000|2024-10-12 07:17:40|15343.24|15263.24|15342.56|15262.56|15343.24|15263.24|15342.56|15262.56|5
1728717470000|2024-10-12 07:17:50|15342.75|15262.75|15342.96|15262.96|15342.96|15262.96|15342.75|15262.75|7
1728717480000|2024-10-12 07:18:00|15343.13|15263.13|15343.87|15263.87|15343.87|15263.87|15342.97|15262.97|7
1728717490000|2024-10-12 07:18:10|15343.88|15263.88|15344.1|15264.1|15344.1|15264.1|15343.88|15263.88|8
1728717500000|2024-10-12 07:18:20|15344.09|15264.09|15343.71|15263.71|15344.12|15264.12|15343.71|15263.71|8
1728717510000|2024-10-12 07:18:30|15343.91|15263.91|15345.24|15265.24|15345.37|15265.37|15343.91|15263.91|10
1728717520000|2024-10-12 07:18:40|15345.25|15265.25|15346.35|15266.35|15346.36|15266.36|15345.25|15265.25|6
1728717530000|2024-10-12 07:18:50|15346.41|15266.41|15346.88|15266.88|15346.88|15266.88|15346.41|15266.41|7
1728717540000|2024-10-12 07:19:00|15347.17|15267.17|15347.98|15267.98|15347.98|15267.98|15347.17|15267.17|10
1728717550000|2024-10-12 07:19:10|15348.74|15268.74|15349.09|15269.09|15349.09|15269.09|15348.7|15268.7|6
1728717560000|2024-10-12 07:19:20|15348.88|15268.88|15349.62|15269.62|15349.71|15269.71|15348.88|15268.88|6
1728717570000|2024-10-12 07:19:30|15349.63|15269.63|15349.56|15269.56|15349.63|15269.63|15349.44|15269.44|6
1728717580000|2024-10-12 07:19:40|15349.55|15269.55|15349.9|15269.9|15350.01|15270.01|15349.41|15269.41|7
1728717590000|2024-10-12 07:19:50|15349.91|15269.91|15349.64|15269.64|15349.98|15269.98|15349.64|15269.64|4
1728717600000|2024-10-12 07:20:00|15349.74|15269.74|15349.89|15269.89|15349.89|15269.89|15349.71|15269.71|9
1728717610000|2024-10-12 07:20:10|15349.94|15269.94|15349.86|15269.86|15350.01|15270.01|15349.85|15269.85|8
1728717620000|2024-10-12 07:20:20|15349.58|15269.58|15351.59|15271.59|15351.59|15271.59|15349.58|15269.58|4
1728717630000|2024-10-12 07:20:30|15351.64|15271.64|15352.36|15272.36|15352.36|15272.36|15351.63|15271.63|8
1728717640000|2024-10-12 07:20:40|15352.39|15272.39|15354.79|15274.79|15354.79|15274.79|15352.39|15272.39|8
1728717650000|2024-10-12 07:20:50|15354.78|15274.78|15355.28|15275.28|15355.37|15275.37|15354.78|15274.78|10
1728717660000|2024-10-12 07:21:00|15355.29|15275.29|15355.66|15275.66|15355.67|15275.67|15355.29|15275.29|7
1728717670000|2024-10-12 07:21:10|15355.68|15275.68|15356.22|15276.22|15356.22|15276.22|15355.68|15275.68|8
1728717680000|2024-10-12 07:21:20|15356.26|15276.26|15356.57|15276.57|15356.57|15276.57|15356.26|15276.26|7
1728717690000|2024-10-12 07:21:30|15356.53|15276.53|15356.66|15276.66|15356.66|15276.66|15356.39|15276.39|8
1728717700000|2024-10-12 07:21:40|15356.56|15276.56|15355.63|15275.63|15356.56|15276.56|15355.63|15275.63|10
1728717710000|2024-10-12 07:21:50|15355.56|15275.56|15355.37|15275.37|15355.56|15275.56|15355.37|15275.37|5
1728717720000|2024-10-12 07:22:00|15355.36|15275.36|15355.39|15275.39|15355.39|15275.39|15355.35|15275.35|5
1728717730000|2024-10-12 07:22:10|15355.41|15275.41|15355.36|15275.36|15355.41|15275.41|15355.36|15275.36|4
1728717740000|2024-10-12 07:22:20|15355.37|15275.37|15356.11|15276.11|15356.11|15276.11|15355.37|15275.37|6
1728717750000|2024-10-12 07:22:30|15356.19|15276.19|15356.39|15276.39|15356.39|15276.39|15356.19|15276.19|8
1728717760000|2024-10-12 07:22:40|15356.45|15276.45|15356.43|15276.43|15356.47|15276.47|15356.41|15276.41|8
1728717770000|2024-10-12 07:22:50|15356.41|15276.41|15356.34|15276.34|15356.42|15276.42|15356.34|15276.34|6
1728717780000|2024-10-12 07:23:00|15356.33|15276.33|15356.35|15276.35|15356.35|15276.35|15356.33|15276.33|4
1728717790000|2024-10-12 07:23:10|15356.32|15276.32|15357.12|15277.12|15357.13|15277.13|15356.32|15276.32|10
1728717800000|2024-10-12 07:23:20|15357.13|15277.13|15356.94|15276.94|15357.18|15277.18|15356.93|15276.93|7
1728717810000|2024-10-12 07:23:30|15356.93|15276.93|15356.95|15276.95|15356.98|15276.98|15356.93|15276.93|6
1728717820000|2024-10-12 07:23:40|15356.94|15276.94|15357|15277|15357.37|15277.37|15356.94|15276.94|6
1728717830000|2024-10-12 07:23:50|15357.03|15277.03|15357.07|15277.07|15357.07|15277.07|15357.03|15277.03|4
1728717840000|2024-10-12 07:24:00|15357.06|15277.06|15357.43|15277.43|15357.45|15277.45|15357.06|15277.06|7
1728717850000|2024-10-12 07:24:10|15357.46|15277.46|15357.44|15277.44|15357.46|15277.46|15357.44|15277.44|3
1728717860000|2024-10-12 07:24:20|15357.52|15277.52|15357.69|15277.69|15357.69|15277.69|15357.52|15277.52|9
1728717870000|2024-10-12 07:24:30|15357.67|15277.67|15357.93|15277.93|15358|15278|15357.65|15277.65|7
1728717880000|2024-10-12 07:24:40|15357.92|15277.92|15357.91|15277.91|15357.93|15277.93|15357.69|15277.69|7
1728717890000|2024-10-12 07:24:50|15357.92|15277.92|15360.04|15280.04|15360.04|15280.04|15357.74|15277.74|8
1728717900000|2024-10-12 07:25:00|15360.02|15280.02|15360.29|15280.29|15360.29|15280.29|15360.02|15280.02|9
1728717910000|2024-10-12 07:25:10|15360.09|15280.09|15360.29|15280.29|15360.34|15280.34|15360.09|15280.09|7
1728717920000|2024-10-12 07:25:20|15360.19|15280.19|15360.21|15280.21|15360.23|15280.23|15360.1|15280.1|8
1728717930000|2024-10-12 07:25:30|15359.46|15279.46|15359.34|15279.34|15359.48|15279.48|15359.34|15279.34|7
1728717940000|2024-10-12 07:25:40|15359.32|15279.32|15359.33|15279.33|15359.33|15279.33|15359.3|15279.3|3
1728717950000|2024-10-12 07:25:50|15359.34|15279.34|15360.63|15280.63|15360.63|15280.63|15359.33|15279.33|4
1728717960000|2024-10-12 07:26:00|15360.68|15280.68|15360.68|15280.68|15360.68|15280.68|15360.66|15280.66|6
1728717970000|2024-10-12 07:26:10|15360.69|15280.69|15360.93|15280.93|15360.93|15280.93|15360.69|15280.69|7
1728717980000|2024-10-12 07:26:20|15361.06|15281.06|15361.01|15281.01|15361.8|15281.8|15361.01|15281.01|4
1728717990000|2024-10-12 07:26:30|15361|15281|15360.86|15280.86|15361|15281|15360.86|15280.86|5
1728718000000|2024-10-12 07:26:40|15360.87|15280.87|15360.9|15280.9|15360.9|15280.9|15360.87|15280.87|4
1728718010000|2024-10-12 07:26:50|15361.3|15281.3|15361.32|15281.32|15361.37|15281.37|15361.29|15281.29|8
1728718020000|2024-10-12 07:27:00|15361.19|15281.19|15360.93|15280.93|15361.65|15281.65|15360.92|15280.92|8
1728718030000|2024-10-12 07:27:10|15360.94|15280.94|15361.51|15281.51|15361.54|15281.54|15360.93|15280.93|5
1728718040000|2024-10-12 07:27:20|15361.54|15281.54|15361.41|15281.41|15361.54|15281.54|15361.17|15281.17|9
1728718050000|2024-10-12 07:27:30|15361.42|15281.42|15361.78|15281.78|15361.78|15281.78|15361.39|15281.39|4
1728718060000|2024-10-12 07:27:40|15361.77|15281.77|15362.35|15282.35|15362.35|15282.35|15361.77|15281.77|5
1728718070000|2024-10-12 07:27:50|15362.37|15282.37|15364.23|15284.23|15364.23|15284.23|15362.36|15282.36|7
1728718080000|2024-10-12 07:28:00|15364.21|15284.21|15364.15|15284.15|15364.21|15284.21|15364.14|15284.14|4
1728718090000|2024-10-12 07:28:10|15364.18|15284.18|15364.3|15284.3|15364.3|15284.3|15364.18|15284.18|7
1728718100000|2024-10-12 07:28:20|15364.31|15284.31|15364.02|15284.02|15364.31|15284.31|15364.02|15284.02|6
1728718110000|2024-10-12 07:28:30|15363.98|15283.98|15363.7|15283.7|15363.98|15283.98|15363.68|15283.68|4
1728718120000|2024-10-12 07:28:40|15363.72|15283.72|15363.27|15283.27|15363.72|15283.72|15363.27|15283.27|7
1728718130000|2024-10-12 07:28:50|15363.26|15283.26|15363.26|15283.26|15363.26|15283.26|15363.25|15283.25|3
1728718140000|2024-10-12 07:29:00|15363.27|15283.27|15363.26|15283.26|15363.27|15283.27|15363.26|15283.26|2
1728718150000|2024-10-12 07:29:10|15363.25|15283.25|15363.26|15283.26|15363.32|15283.32|15363.25|15283.25|8
1728718160000|2024-10-12 07:29:20|15363.27|15283.27|15363.29|15283.29|15363.29|15283.29|15363.27|15283.27|3
1728718170000|2024-10-12 07:29:30|15363.62|15283.62|15363.62|15283.62|15363.63|15283.63|15363.62|15283.62|3
1728718180000|2024-10-12 07:29:40|15363.61|15283.61|15363.25|15283.25|15363.61|15283.61|15363.25|15283.25|3
1728718190000|2024-10-12 07:29:50|15363.19|15283.19|15363.21|15283.21|15363.21|15283.21|15363.14|15283.14|6
1728718200000|2024-10-12 07:30:00|15363.2|15283.2|15354.54|15274.54|15363.2|15283.2|15354.54|15274.54|8
1728718210000|2024-10-12 07:30:10|15354.67|15274.67|15354.1|15274.1|15355.43|15275.43|15353.16|15273.16|9
1728718220000|2024-10-12 07:30:20|15354.63|15274.63|15354.79|15274.79|15354.79|15274.79|15354.12|15274.12|8
1728718230000|2024-10-12 07:30:30|15355.16|15275.16|15354.56|15274.56|15355.16|15275.16|15354.21|15274.21|9
1728718240000|2024-10-12 07:30:40|15354.53|15274.53|15354.27|15274.27|15354.53|15274.53|15354.12|15274.12|9
1728718250000|2024-10-12 07:30:50|15354.28|15274.28|15354.12|15274.12|15354.28|15274.28|15354.12|15274.12|6
1728718260000|2024-10-12 07:31:00|15354.05|15274.05|15353.87|15273.87|15354.76|15274.76|15353.81|15273.81|10
1728718270000|2024-10-12 07:31:10|15353.83|15273.83|15354.54|15274.54|15354.54|15274.54|15353.83|15273.83|9
1728718280000|2024-10-12 07:31:20|15354.53|15274.53|15357.56|15277.56|15357.56|15277.56|15354.53|15274.53|5
1728718290000|2024-10-12 07:31:30|15357.59|15277.59|15354.68|15274.68|15358.01|15278.01|15354.68|15274.68|10
1728718300000|2024-10-12 07:31:40|15355.11|15275.11|15354.24|15274.24|15355.11|15275.11|15354.2|15274.2|7
1728718310000|2024-10-12 07:31:50|15354.37|15274.37|15354.25|15274.25|15354.37|15274.37|15353.98|15273.98|6
1728718320000|2024-10-12 07:32:00|15354.24|15274.24|15354.23|15274.23|15354.24|15274.24|15353.97|15273.97|7
1728718330000|2024-10-12 07:32:10|15354.24|15274.24|15354.27|15274.27|15354.27|15274.27|15354.2|15274.2|6
1728718340000|2024-10-12 07:32:20|15354.78|15274.78|15355.58|15275.58|15355.58|15275.58|15354.78|15274.78|10
1728718350000|2024-10-12 07:32:30|15355.57|15275.57|15354.97|15274.97|15355.76|15275.76|15354.97|15274.97|10
1728718360000|2024-10-12 07:32:40|15354.23|15274.23|15353.23|15273.23|15354.24|15274.24|15353.23|15273.23|8
1728718370000|2024-10-12 07:32:50|15353.15|15273.15|15353.08|15273.08|15353.15|15273.15|15353.08|15273.08|6
1728718380000|2024-10-12 07:33:00|15353.1|15273.1|15352.77|15272.77|15353.1|15273.1|15352.77|15272.77|5
1728718390000|2024-10-12 07:33:10|15352.78|15272.78|15352.69|15272.69|15352.78|15272.78|15352.66|15272.66|8
1728718400000|2024-10-12 07:33:20|15352.7|15272.7|15352.67|15272.67|15352.7|15272.7|15352.64|15272.64|10
1728718410000|2024-10-12 07:33:30|15352.69|15272.69|15352.24|15272.24|15352.69|15272.69|15352.19|15272.19|9
1728718420000|2024-10-12 07:33:40|15352.19|15272.19|15352.62|15272.62|15352.62|15272.62|15352.17|15272.17|8
1728718430000|2024-10-12 07:33:50|15353.08|15273.08|15353.49|15273.49|15353.49|15273.49|15353.08|15273.08|5
1728718440000|2024-10-12 07:34:00|15353.48|15273.48|15353.2|15273.2|15353.54|15273.54|15353.2|15273.2|5
1728718450000|2024-10-12 07:34:10|15353.53|15273.53|15353.11|15273.11|15353.53|15273.53|15353.11|15273.11|8
1728718460000|2024-10-12 07:34:20|15353.1|15273.1|15352.99|15272.99|15353.1|15273.1|15352.96|15272.96|6
1728718470000|2024-10-12 07:34:30|15352.26|15272.26|15349.32|15269.32|15352.26|15272.26|15349.32|15269.32|8
1728718480000|2024-10-12 07:34:40|15349.29|15269.29|15349.51|15269.51|15350.29|15270.29|15349.28|15269.28|7
1728718490000|2024-10-12 07:34:50|15349.87|15269.87|15349.54|15269.54|15349.88|15269.88|15349.5|15269.5|7
1728718500000|2024-10-12 07:35:00|15349.55|15269.55|15349.05|15269.05|15349.83|15269.83|15349.05|15269.05|9
1728718510000|2024-10-12 07:35:10|15348.76|15268.76|15348.73|15268.73|15348.76|15268.76|15348.73|15268.73|4
1728718520000|2024-10-12 07:35:20|15348.71|15268.71|15348.96|15268.96|15348.96|15268.96|15348.61|15268.61|7
1728718530000|2024-10-12 07:35:30|15348.95|15268.95|15348.91|15268.91|15348.95|15268.95|15348.81|15268.81|5
1728718540000|2024-10-12 07:35:40|15348.88|15268.88|15348.84|15268.84|15348.88|15268.88|15348.83|15268.83|6
1728718550000|2024-10-12 07:35:50|15348.8|15268.8|15348.76|15268.76|15348.8|15268.8|15348.76|15268.76|3
1728718560000|2024-10-12 07:36:00|15348.73|15268.73|15348.65|15268.65|15348.73|15268.73|15348.65|15268.65|5
1728718570000|2024-10-12 07:36:10|15348.63|15268.63|15348.6|15268.6|15348.84|15268.84|15348.6|15268.6|5
1728718580000|2024-10-12 07:36:20|15348.59|15268.59|15350.04|15270.04|15350.04|15270.04|15348.35|15268.35|7
1728718590000|2024-10-12 07:36:30|15350.07|15270.07|15350.32|15270.32|15350.34|15270.34|15350.07|15270.07|7
1728718600000|2024-10-12 07:36:40|15350.31|15270.31|15350.3|15270.3|15350.31|15270.31|15350.28|15270.28|6
1728718610000|2024-10-12 07:36:50|15350.32|15270.32|15351.68|15271.68|15351.68|15271.68|15350.32|15270.32|8
1728718620000|2024-10-12 07:37:00|15351.7|15271.7|15351.84|15271.84|15351.84|15271.84|15351.69|15271.69|8
1728718630000|2024-10-12 07:37:10|15351.88|15271.88|15351.93|15271.93|15351.95|15271.95|15351.88|15271.88|7
1728718640000|2024-10-12 07:37:20|15351.71|15271.71|15350.9|15270.9|15351.71|15271.71|15350.69|15270.69|7
1728718650000|2024-10-12 07:37:30|15354|15274|15354.6|15274.6|15354.85|15274.85|15353.78|15273.78|6
1728718660000|2024-10-12 07:37:40|15354.47|15274.47|15354.74|15274.74|15354.75|15274.75|15354.34|15274.34|7
1728718670000|2024-10-12 07:37:50|15354.73|15274.73|15355.04|15275.04|15355.04|15275.04|15354.73|15274.73|8
1728718680000|2024-10-12 07:38:00|15355.06|15275.06|15355.08|15275.08|15355.08|15275.08|15355.06|15275.06|3
1728718690000|2024-10-12 07:38:10|15355.07|15275.07|15356.88|15276.88|15356.88|15276.88|15354.85|15274.85|8
1728718700000|2024-10-12 07:38:20|15357.75|15277.75|15359.85|15279.85|15359.85|15279.85|15357.75|15277.75|9
1728718710000|2024-10-12 07:38:30|15359.93|15279.93|15361.15|15281.15|15361.16|15281.16|15359.93|15279.93|9
1728718720000|2024-10-12 07:38:40|15361.19|15281.19|15361.39|15281.39|15361.52|15281.52|15361.19|15281.19|7
1728718730000|2024-10-12 07:38:50|15361.51|15281.51|15362.45|15282.45|15362.45|15282.45|15361.28|15281.28|6
1728718740000|2024-10-12 07:39:00|15362.46|15282.46|15362.29|15282.29|15362.48|15282.48|15362.26|15282.26|5
1728718750000|2024-10-12 07:39:10|15362.3|15282.3|15362.39|15282.39|15362.39|15282.39|15362.3|15282.3|7
1728718760000|2024-10-12 07:39:20|15362.4|15282.4|15361.35|15281.35|15362.4|15282.4|15361.35|15281.35|7
1728718770000|2024-10-12 07:39:30|15361.43|15281.43|15361.43|15281.43|15361.43|15281.43|15361.42|15281.42|3
1728718780000|2024-10-12 07:39:40|15361.21|15281.21|15362.91|15282.91|15362.91|15282.91|15361.21|15281.21|7
1728718790000|2024-10-12 07:39:50|15362.89|15282.89|15365.13|15285.13|15365.15|15285.15|15362.53|15282.53|7
1728718800000|2024-10-12 07:40:00|15365.14|15285.14|15365.67|15285.67|15365.67|15285.67|15365.14|15285.14|9
1728718810000|2024-10-12 07:40:10|15366.18|15286.18|15366.46|15286.46|15366.52|15286.52|15366.08|15286.08|8
1728718820000|2024-10-12 07:40:20|15366.56|15286.56|15366.92|15286.92|15366.92|15286.92|15366.56|15286.56|5
1728718830000|2024-10-12 07:40:30|15366.94|15286.94|15367.17|15287.17|15367.18|15287.18|15366.94|15286.94|4
1728718840000|2024-10-12 07:40:40|15367.16|15287.16|15366.83|15286.83|15367.16|15287.16|15366.83|15286.83|3
1728718850000|2024-10-12 07:40:50|15366.76|15286.76|15366.58|15286.58|15366.76|15286.76|15366.58|15286.58|7
1728718860000|2024-10-12 07:41:00|15366.83|15286.83|15367|15287|15367|15287|15366.83|15286.83|3
1728718870000|2024-10-12 07:41:10|15367.02|15287.02|15366.24|15286.24|15367.06|15287.06|15366.24|15286.24|7
1728718880000|2024-10-12 07:41:20|15366.25|15286.25|15366.5|15286.5|15366.53|15286.53|15366.11|15286.11|8
1728718890000|2024-10-12 07:41:30|15366.79|15286.79|15366.86|15286.86|15366.86|15286.86|15366.54|15286.54|7
1728718900000|2024-10-12 07:41:40|15366.88|15286.88|15366.62|15286.62|15366.88|15286.88|15366.62|15286.62|4
1728718910000|2024-10-12 07:41:50|15366.64|15286.64|15366.64|15286.64|15366.64|15286.64|15366.46|15286.46|5
1728718920000|2024-10-12 07:42:00|15366.66|15286.66|15366.39|15286.39|15366.69|15286.69|15366.39|15286.39|5
1728718930000|2024-10-12 07:42:10|15366.27|15286.27|15365.98|15285.98|15366.27|15286.27|15365.98|15285.98|8
1728718940000|2024-10-12 07:42:20|15365.55|15285.55|15366.33|15286.33|15366.4|15286.4|15365.55|15285.55|10
1728718950000|2024-10-12 07:42:30|15366.37|15286.37|15365.8|15285.8|15366.37|15286.37|15365.42|15285.42|6
1728718960000|2024-10-12 07:42:40|15365.82|15285.82|15365.81|15285.81|15365.82|15285.82|15365.81|15285.81|4
1728718970000|2024-10-12 07:42:50|15365.95|15285.95|15366.27|15286.27|15366.28|15286.28|15365.95|15285.95|5
1728718980000|2024-10-12 07:43:00|15366.29|15286.29|15366.35|15286.35|15366.35|15286.35|15366.29|15286.29|5
1728718990000|2024-10-12 07:43:10|15366.37|15286.37|15366.85|15286.85|15366.85|15286.85|15366.37|15286.37|8
1728719000000|2024-10-12 07:43:20|15366.86|15286.86|15366.48|15286.48|15366.86|15286.86|15366.47|15286.47|8
1728719010000|2024-10-12 07:43:30|15366.47|15286.47|15366.62|15286.62|15366.62|15286.62|15366.47|15286.47|5
1728719020000|2024-10-12 07:43:40|15366.64|15286.64|15366.71|15286.71|15366.71|15286.71|15366.64|15286.64|7
1728719030000|2024-10-12 07:43:50|15366.76|15286.76|15366.82|15286.82|15366.82|15286.82|15366.76|15286.76|5
1728719040000|2024-10-12 07:44:00|15366.83|15286.83|15366.45|15286.45|15366.83|15286.83|15366.45|15286.45|5
1728719050000|2024-10-12 07:44:10|15366.7|15286.7|15367.05|15287.05|15367.07|15287.07|15366.7|15286.7|7
1728719060000|2024-10-12 07:44:20|15367.07|15287.07|15367.59|15287.59|15367.59|15287.59|15367.07|15287.07|7
1728719070000|2024-10-12 07:44:30|15367.57|15287.57|15367.5|15287.5|15367.57|15287.57|15367.5|15287.5|6
1728719080000|2024-10-12 07:44:40|15367.48|15287.48|15367.53|15287.53|15367.53|15287.53|15367.47|15287.47|6
1728719090000|2024-10-12 07:44:50|15367.54|15287.54|15367.57|15287.57|15367.57|15287.57|15367.53|15287.53|5
1728719100000|2024-10-12 07:45:00|15367.56|15287.56|15374.75|15294.75|15374.75|15294.75|15367.53|15287.53|5
1728719110000|2024-10-12 07:45:10|15374.73|15294.73|15373.64|15293.64|15374.76|15294.76|15373.64|15293.64|9
1728719120000|2024-10-12 07:45:20|15373.63|15293.63|15373.71|15293.71|15373.71|15293.71|15373.63|15293.63|5
1728719130000|2024-10-12 07:45:30|15373.7|15293.7|15373.81|15293.81|15373.83|15293.83|15373.7|15293.7|9
1728719140000|2024-10-12 07:45:40|15373.8|15293.8|15374.43|15294.43|15374.43|15294.43|15373.8|15293.8|5
1728719150000|2024-10-12 07:45:50|15375.08|15295.08|15374.69|15294.69|15375.08|15295.08|15374.59|15294.59|7
1728719160000|2024-10-12 07:46:00|15374.7|15294.7|15374.48|15294.48|15374.71|15294.71|15374.25|15294.25|9
1728719170000|2024-10-12 07:46:10|15374.47|15294.47|15374.48|15294.48|15374.48|15294.48|15374.38|15294.38|6
1728719180000|2024-10-12 07:46:20|15374.49|15294.49|15374.9|15294.9|15374.93|15294.93|15374.49|15294.49|10
1728719190000|2024-10-12 07:46:30|15374.91|15294.91|15374.85|15294.85|15374.92|15294.92|15374.85|15294.85|8
1728719200000|2024-10-12 07:46:40|15374.86|15294.86|15378.47|15298.47|15378.48|15298.48|15374.81|15294.81|5
1728719210000|2024-10-12 07:46:50|15378.44|15298.44|15378.41|15298.41|15378.44|15298.44|15378.41|15298.41|4
1728719220000|2024-10-12 07:47:00|15378.4|15298.4|15374.48|15294.48|15378.41|15298.41|15374.48|15294.48|8
1728719230000|2024-10-12 07:47:10|15374.47|15294.47|15374.45|15294.45|15374.47|15294.47|15374.45|15294.45|3
1728719240000|2024-10-12 07:47:20|15374.44|15294.44|15374.07|15294.07|15374.44|15294.44|15374.07|15294.07|9
1728719250000|2024-10-12 07:47:30|15373.39|15293.39|15372.92|15292.92|15373.39|15293.39|15372.92|15292.92|8
1728719260000|2024-10-12 07:47:40|15372.86|15292.86|15363.35|15283.35|15372.86|15292.86|15363.35|15283.35|9
1728719270000|2024-10-12 07:47:50|15363.36|15283.36|15363.27|15283.27|15363.36|15283.36|15363.27|15283.27|7
1728719280000|2024-10-12 07:48:00|15363.2|15283.2|15363.16|15283.16|15363.21|15283.21|15363.16|15283.16|6
1728719290000|2024-10-12 07:48:10|15363.17|15283.17|15362.78|15282.78|15363.25|15283.25|15362.78|15282.78|6
1728719300000|2024-10-12 07:48:20|15362.81|15282.81|15362.55|15282.55|15362.81|15282.81|15362.55|15282.55|6
1728719310000|2024-10-12 07:48:30|15362.52|15282.52|15362.52|15282.52|15362.52|15282.52|15362.48|15282.48|7
1728719320000|2024-10-12 07:48:40|15362.53|15282.53|15362.07|15282.07|15362.53|15282.53|15362.05|15282.05|8
1728719330000|2024-10-12 07:48:50|15363.42|15283.42|15365.05|15285.05|15365.05|15285.05|15363.42|15283.42|10
1728719340000|2024-10-12 07:49:00|15365.07|15285.07|15365.64|15285.64|15365.7|15285.7|15365.07|15285.07|6
1728719350000|2024-10-12 07:49:10|15365.65|15285.65|15365.66|15285.66|15365.68|15285.68|15365.65|15285.65|6
1728719360000|2024-10-12 07:49:20|15365.65|15285.65|15366.49|15286.49|15366.49|15286.49|15365.65|15285.65|4
1728719370000|2024-10-12 07:49:30|15366.78|15286.78|15366.56|15286.56|15366.78|15286.78|15366.54|15286.54|7
1728719380000|2024-10-12 07:49:40|15366.57|15286.57|15366.56|15286.56|15366.57|15286.57|15366.53|15286.53|7
1728719390000|2024-10-12 07:49:50|15366.57|15286.57|15366.51|15286.51|15366.79|15286.79|15366.5|15286.5|8
1728719400000|2024-10-12 07:50:00|15366.49|15286.49|15366.32|15286.32|15367.53|15287.53|15366.32|15286.32|8
1728719410000|2024-10-12 07:50:10|15365.74|15285.74|15365.43|15285.43|15365.77|15285.77|15365.43|15285.43|9
1728719420000|2024-10-12 07:50:20|15365.29|15285.29|15365.76|15285.76|15366.17|15286.17|15365.29|15285.29|10
1728719430000|2024-10-12 07:50:30|15365.77|15285.77|15365.35|15285.35|15365.85|15285.85|15365.35|15285.35|9
1728719440000|2024-10-12 07:50:40|15365.13|15285.13|15365.06|15285.06|15365.13|15285.13|15365.06|15285.06|4
1728719450000|2024-10-12 07:50:50|15364.93|15284.93|15365.09|15285.09|15365.36|15285.36|15364.87|15284.87|6
1728719460000|2024-10-12 07:51:00|15364.98|15284.98|15364.21|15284.21|15365.11|15285.11|15364.16|15284.16|7
1728719470000|2024-10-12 07:51:10|15364.24|15284.24|15364.28|15284.28|15364.3|15284.3|15364.24|15284.24|7
1728719480000|2024-10-12 07:51:20|15364.21|15284.21|15364.47|15284.47|15364.47|15284.47|15364.05|15284.05|9
1728719490000|2024-10-12 07:51:30|15364.49|15284.49|15364.25|15284.25|15364.56|15284.56|15364.25|15284.25|9
1728719500000|2024-10-12 07:51:40|15364.09|15284.09|15363.6|15283.6|15364.09|15284.09|15363.6|15283.6|6
1728719510000|2024-10-12 07:51:50|15363.46|15283.46|15363.02|15283.02|15363.46|15283.46|15362.89|15282.89|10
1728719520000|2024-10-12 07:52:00|15363.05|15283.05|15363.09|15283.09|15363.09|15283.09|15363.03|15283.03|6
1728719530000|2024-10-12 07:52:10|15363.12|15283.12|15363.28|15283.28|15363.28|15283.28|15363.12|15283.12|7
1728719540000|2024-10-12 07:52:20|15363.2|15283.2|15363.1|15283.1|15363.2|15283.2|15362.84|15282.84|8
1728719550000|2024-10-12 07:52:30|15363.14|15283.14|15363.6|15283.6|15363.6|15283.6|15363.14|15283.14|9
1728719560000|2024-10-12 07:52:40|15363.64|15283.64|15364.91|15284.91|15364.91|15284.91|15363.64|15283.64|10
1728719570000|2024-10-12 07:52:50|15365.06|15285.06|15365.17|15285.17|15365.17|15285.17|15365.06|15285.06|6
1728719580000|2024-10-12 07:53:00|15365|15285|15364.26|15284.26|15365|15285|15364.25|15284.25|9
1728719590000|2024-10-12 07:53:10|15364|15284|15363.08|15283.08|15364|15284|15363.08|15283.08|9
1728719600000|2024-10-12 07:53:20|15362.92|15282.92|15362.89|15282.89|15363|15283|15362.89|15282.89|8
1728719610000|2024-10-12 07:53:30|15362.93|15282.93|15363.27|15283.27|15363.27|15283.27|15362.93|15282.93|4
1728719620000|2024-10-12 07:53:40|15363.24|15283.24|15363.5|15283.5|15363.55|15283.55|15363.16|15283.16|7
1728719630000|2024-10-12 07:53:50|15363.52|15283.52|15364.66|15284.66|15364.66|15284.66|15363.47|15283.47|8
1728719640000|2024-10-12 07:54:00|15364.61|15284.61|15364.94|15284.94|15365.06|15285.06|15364.61|15284.61|9
1728719650000|2024-10-12 07:54:10|15364.95|15284.95|15365.28|15285.28|15365.29|15285.29|15364.69|15284.69|9
1728719660000|2024-10-12 07:54:20|15364.9|15284.9|15365.21|15285.21|15365.21|15285.21|15364.9|15284.9|2
1728719670000|2024-10-12 07:54:30|15365.23|15285.23|15365.28|15285.28|15365.32|15285.32|15365.23|15285.23|5
1728719680000|2024-10-12 07:54:40|15365.82|15285.82|15365.85|15285.85|15365.85|15285.85|15365.82|15285.82|3
1728719690000|2024-10-12 07:54:50|15365.89|15285.89|15365.83|15285.83|15365.89|15285.89|15365.83|15285.83|4
1728719700000|2024-10-12 07:55:00|15366.23|15286.23|15366.14|15286.14|15366.26|15286.26|15365.81|15285.81|6
1728719710000|2024-10-12 07:55:10|15366.13|15286.13|15366.65|15286.65|15366.69|15286.69|15366.13|15286.13|6
1728719720000|2024-10-12 07:55:20|15366.66|15286.66|15366.71|15286.71|15366.71|15286.71|15366.66|15286.66|5
1728719730000|2024-10-12 07:55:30|15366.62|15286.62|15366.7|15286.7|15366.7|15286.7|15366.62|15286.62|4
1728719740000|2024-10-12 07:55:40|15366.71|15286.71|15366.73|15286.73|15366.74|15286.74|15366.42|15286.42|6
1728719750000|2024-10-12 07:55:50|15366.03|15286.03|15365.32|15285.32|15366.03|15286.03|15365.32|15285.32|7
1728719760000|2024-10-12 07:56:00|15365.31|15285.31|15364.94|15284.94|15365.31|15285.31|15364.94|15284.94|4
1728719770000|2024-10-12 07:56:10|15365.09|15285.09|15364.82|15284.82|15365.11|15285.11|15364.82|15284.82|8
1728719780000|2024-10-12 07:56:20|15364.83|15284.83|15364.77|15284.77|15364.83|15284.83|15364.77|15284.77|4
1728719790000|2024-10-12 07:56:30|15364.75|15284.75|15364.93|15284.93|15365.22|15285.22|15364.7|15284.7|10
1728719800000|2024-10-12 07:56:40|15364.94|15284.94|15365.14|15285.14|15365.14|15285.14|15364.8|15284.8|7
1728719810000|2024-10-12 07:56:50|15365.19|15285.19|15365.24|15285.24|15365.24|15285.24|15365.19|15285.19|7
1728719820000|2024-10-12 07:57:00|15365.23|15285.23|15365.3|15285.3|15365.34|15285.34|15365.2|15285.2|8
1728719830000|2024-10-12 07:57:10|15365.38|15285.38|15365.91|15285.91|15365.91|15285.91|15365.38|15285.38|9
1728719840000|2024-10-12 07:57:20|15365.92|15285.92|15365.99|15285.99|15366.01|15286.01|15365.92|15285.92|6
1728719850000|2024-10-12 07:57:30|15366.04|15286.04|15365.87|15285.87|15366.04|15286.04|15365.73|15285.73|8
1728719860000|2024-10-12 07:57:40|15365.88|15285.88|15366.65|15286.65|15366.65|15286.65|15365.88|15285.88|8
1728719870000|2024-10-12 07:57:50|15366.66|15286.66|15366.6|15286.6|15366.66|15286.66|15366.54|15286.54|8
1728719880000|2024-10-12 07:58:00|15366.62|15286.62|15366.71|15286.71|15366.76|15286.76|15366.62|15286.62|9
1728719890000|2024-10-12 07:58:10|15366.84|15286.84|15366.86|15286.86|15366.95|15286.95|15366.8|15286.8|8
1728719900000|2024-10-12 07:58:20|15366.87|15286.87|15366.86|15286.86|15366.9|15286.9|15366.86|15286.86|6
1728719910000|2024-10-12 07:58:30|15366.3|15286.3|15366.29|15286.29|15366.31|15286.31|15366.26|15286.26|9
1728719920000|2024-10-12 07:58:40|15366.3|15286.3|15366.33|15286.33|15366.33|15286.33|15366.29|15286.29|8
1728719930000|2024-10-12 07:58:50|15366.41|15286.41|15366.82|15286.82|15366.82|15286.82|15366.41|15286.41|5
1728719940000|2024-10-12 07:59:00|15366.84|15286.84|15366.87|15286.87|15366.87|15286.87|15366.84|15286.84|3
1728719950000|2024-10-12 07:59:10|15366.88|15286.88|15366.39|15286.39|15366.88|15286.88|15366.39|15286.39|7
1728719960000|2024-10-12 07:59:20|15366.68|15286.68|15366.36|15286.36|15366.69|15286.69|15366.36|15286.36|3
1728719980000|2024-10-12 07:59:40|15366.32|15286.32|15366.14|15286.14|15366.35|15286.35|15365.89|15285.89|7
1728719990000|2024-10-12 07:59:50|15366.16|15286.16|15366.19|15286.19|15366.19|15286.19|15366.16|15286.16|3
1728720000000|2024-10-12 08:00:00|15366.18|15286.18|15366.16|15286.16|15366.73|15286.73|15365.65|15285.65|7
1728720010000|2024-10-12 08:00:10|15366.23|15286.23|15366.64|15286.64|15367.01|15287.01|15366.23|15286.23|9
1728720020000|2024-10-12 08:00:20|15366.67|15286.67|15366.29|15286.29|15366.67|15286.67|15366.19|15286.19|9
1728720030000|2024-10-12 08:00:30|15366.32|15286.32|15367.72|15287.72|15367.72|15287.72|15366.32|15286.32|9
1728720040000|2024-10-12 08:00:40|15367.42|15287.42|15367.09|15287.09|15367.75|15287.75|15367.09|15287.09|8
1728720050000|2024-10-12 08:00:50|15367.07|15287.07|15365.9|15285.9|15367.07|15287.07|15365.9|15285.9|8
1728720060000|2024-10-12 08:01:00|15365.86|15285.86|15365.86|15285.86|15365.87|15285.87|15365.85|15285.85|7
1728720070000|2024-10-12 08:01:10|15367.79|15287.79|15368.42|15288.42|15368.46|15288.46|15367.79|15287.79|7
1728720080000|2024-10-12 08:01:20|15368.43|15288.43|15368.5|15288.5|15368.57|15288.57|15368.43|15288.43|10
1728720090000|2024-10-12 08:01:30|15368.54|15288.54|15368.56|15288.56|15368.59|15288.59|15368.54|15288.54|5
1728720100000|2024-10-12 08:01:40|15368.54|15288.54|15368.08|15288.08|15368.54|15288.54|15367.98|15287.98|9
1728720110000|2024-10-12 08:01:50|15368.09|15288.09|15367.81|15287.81|15368.09|15288.09|15367.78|15287.78|5
1728720120000|2024-10-12 08:02:00|15367.85|15287.85|15367.81|15287.81|15367.87|15287.87|15367.81|15287.81|6
1728720130000|2024-10-12 08:02:10|15367.62|15287.62|15366.29|15286.29|15367.63|15287.63|15366.29|15286.29|8
1728720140000|2024-10-12 08:02:20|15366.28|15286.28|15366.35|15286.35|15366.47|15286.47|15365.76|15285.76|8
1728720150000|2024-10-12 08:02:30|15366.39|15286.39|15364.98|15284.98|15366.44|15286.44|15364.72|15284.72|8
1728720160000|2024-10-12 08:02:40|15365.03|15285.03|15365.3|15285.3|15365.3|15285.3|15365.03|15285.03|6
1728720170000|2024-10-12 08:02:50|15365.12|15285.12|15365.25|15285.25|15365.25|15285.25|15365.12|15285.12|6
1728720180000|2024-10-12 08:03:00|15365.24|15285.24|15365.18|15285.18|15365.25|15285.25|15365.18|15285.18|5
1728720190000|2024-10-12 08:03:10|15365.19|15285.19|15365.23|15285.23|15365.23|15285.23|15365.18|15285.18|5
1728720200000|2024-10-12 08:03:20|15365.07|15285.07|15365.13|15285.13|15365.14|15285.14|15365.07|15285.07|4
1728720210000|2024-10-12 08:03:30|15365.15|15285.15|15365.18|15285.18|15365.18|15285.18|15365.15|15285.15|3
1728720220000|2024-10-12 08:03:40|15365.21|15285.21|15365.41|15285.41|15365.41|15285.41|15365.21|15285.21|6
1728720230000|2024-10-12 08:03:50|15365.39|15285.39|15365.72|15285.72|15365.72|15285.72|15365.39|15285.39|8
1728720240000|2024-10-12 08:04:00|15365.58|15285.58|15364.47|15284.47|15365.58|15285.58|15364.47|15284.47|7
1728720250000|2024-10-12 08:04:10|15364.48|15284.48|15364.45|15284.45|15364.48|15284.48|15364.44|15284.44|6
1728720260000|2024-10-12 08:04:20|15364.7|15284.7|15364.33|15284.33|15364.77|15284.77|15364.33|15284.33|7
1728720270000|2024-10-12 08:04:30|15364.32|15284.32|15364.71|15284.71|15364.71|15284.71|15364.29|15284.29|9
1728720280000|2024-10-12 08:04:40|15364.73|15284.73|15364.5|15284.5|15364.76|15284.76|15364.5|15284.5|7
1728720290000|2024-10-12 08:04:50|15364.61|15284.61|15364.26|15284.26|15364.65|15284.65|15364.26|15284.26|9
1728720300000|2024-10-12 08:05:00|15364.3|15284.3|15365.1|15285.1|15365.11|15285.11|15364.3|15284.3|7
1728720310000|2024-10-12 08:05:10|15365|15285|15364.79|15284.79|15365.01|15285.01|15364.79|15284.79|4
1728720320000|2024-10-12 08:05:20|15364.76|15284.76|15364.75|15284.75|15364.8|15284.8|15364.72|15284.72|5
1728720330000|2024-10-12 08:05:30|15364.62|15284.62|15364.74|15284.74|15364.79|15284.79|15364.57|15284.57|8
1728720340000|2024-10-12 08:05:40|15364.68|15284.68|15363.27|15283.27|15364.68|15284.68|15363.27|15283.27|9
1728720350000|2024-10-12 08:05:50|15363.44|15283.44|15363.36|15283.36|15363.44|15283.44|15363.3|15283.3|6
1728720360000|2024-10-12 08:06:00|15363.39|15283.39|15361.95|15281.95|15363.39|15283.39|15361.95|15281.95|9
1728720370000|2024-10-12 08:06:10|15361.15|15281.15|15360.5|15280.5|15361.25|15281.25|15360.49|15280.49|9
1728720380000|2024-10-12 08:06:20|15360.49|15280.49|15360.51|15280.51|15360.51|15280.51|15360.48|15280.48|6
1728720390000|2024-10-12 08:06:30|15360.48|15280.48|15360.04|15280.04|15360.48|15280.48|15360.03|15280.03|6
1728720400000|2024-10-12 08:06:40|15359.95|15279.95|15359.3|15279.3|15359.95|15279.95|15358.89|15278.89|10
1728720410000|2024-10-12 08:06:50|15359.32|15279.32|15358.9|15278.9|15359.33|15279.33|15358.9|15278.9|9
1728720420000|2024-10-12 08:07:00|15358.88|15278.88|15358.54|15278.54|15358.9|15278.9|15358.54|15278.54|7
1728720430000|2024-10-12 08:07:10|15358.48|15278.48|15358.86|15278.86|15358.86|15278.86|15358.33|15278.33|9
1728720440000|2024-10-12 08:07:20|15358.87|15278.87|15357.2|15277.2|15358.87|15278.87|15357.16|15277.16|5
1728720450000|2024-10-12 08:07:30|15357.17|15277.17|15356.43|15276.43|15358.44|15278.44|15356.43|15276.43|9
1728720460000|2024-10-12 08:07:40|15356.42|15276.42|15356.3|15276.3|15356.64|15276.64|15356.29|15276.29|9
1728720470000|2024-10-12 08:07:50|15356.07|15276.07|15356.11|15276.11|15356.11|15276.11|15356.07|15276.07|5
1728720480000|2024-10-12 08:08:00|15356.39|15276.39|15356.71|15276.71|15356.72|15276.72|15356.39|15276.39|7
1728720490000|2024-10-12 08:08:10|15356.98|15276.98|15357.01|15277.01|15357.01|15277.01|15356.95|15276.95|7
1728720500000|2024-10-12 08:08:20|15357.45|15277.45|15355.67|15275.67|15357.45|15277.45|15355.4|15275.4|8
1728720510000|2024-10-12 08:08:30|15355.64|15275.64|15355.25|15275.25|15355.65|15275.65|15355.25|15275.25|6
1728720520000|2024-10-12 08:08:40|15355.28|15275.28|15356.45|15276.45|15356.55|15276.55|15355.28|15275.28|10
1728720530000|2024-10-12 08:08:50|15356.44|15276.44|15356.74|15276.74|15356.78|15276.78|15356.44|15276.44|8
1728720540000|2024-10-12 08:09:00|15356.79|15276.79|15357.59|15277.59|15357.59|15277.59|15356.79|15276.79|8
1728720550000|2024-10-12 08:09:10|15357.79|15277.79|15357.99|15277.99|15357.99|15277.99|15357.79|15277.79|6
1728720560000|2024-10-12 08:09:20|15358.28|15278.28|15360.13|15280.13|15360.14|15280.14|15358.28|15278.28|8
1728720570000|2024-10-12 08:09:30|15360.14|15280.14|15360.11|15280.11|15360.25|15280.25|15360.11|15280.11|9
1728720580000|2024-10-12 08:09:40|15360.12|15280.12|15360.7|15280.7|15360.89|15280.89|15360.12|15280.12|7
1728720590000|2024-10-12 08:09:50|15360.61|15280.61|15360.78|15280.78|15360.78|15280.78|15360.53|15280.53|8
1728720600000|2024-10-12 08:10:00|15360.91|15280.91|15361.43|15281.43|15362.58|15282.58|15360.91|15280.91|10
1728720610000|2024-10-12 08:10:10|15361.42|15281.42|15361.14|15281.14|15361.42|15281.42|15360.94|15280.94|8
1728720620000|2024-10-12 08:10:20|15361.13|15281.13|15361.04|15281.04|15361.24|15281.24|15361.04|15281.04|7
1728720630000|2024-10-12 08:10:30|15361.03|15281.03|15360.78|15280.78|15361.04|15281.04|15360.78|15280.78|9
1728720640000|2024-10-12 08:10:40|15360.79|15280.79|15360.85|15280.85|15360.85|15280.85|15360.79|15280.79|5
1728720650000|2024-10-12 08:10:50|15360.86|15280.86|15360.65|15280.65|15360.86|15280.86|15360.63|15280.63|5
1728720660000|2024-10-12 08:11:00|15360.64|15280.64|15360.71|15280.71|15360.71|15280.71|15360.64|15280.64|4
1728720670000|2024-10-12 08:11:10|15360.5|15280.5|15360.34|15280.34|15360.5|15280.5|15360.3|15280.3|7
1728720680000|2024-10-12 08:11:20|15360.28|15280.28|15360.25|15280.25|15360.28|15280.28|15360.25|15280.25|4
1728720690000|2024-10-12 08:11:30|15360.24|15280.24|15359.96|15279.96|15360.28|15280.28|15359.91|15279.91|7
1728720700000|2024-10-12 08:11:40|15360|15280|15360.52|15280.52|15360.56|15280.56|15359.99|15279.99|6
1728720710000|2024-10-12 08:11:50|15360.51|15280.51|15361.09|15281.09|15361.1|15281.1|15360.51|15280.51|7
1728720720000|2024-10-12 08:12:00|15361.1|15281.1|15361.04|15281.04|15361.1|15281.1|15361.04|15281.04|6
1728720730000|2024-10-12 08:12:10|15361.01|15281.01|15361.19|15281.19|15361.19|15281.19|15360.89|15280.89|9
1728720740000|2024-10-12 08:12:20|15361.2|15281.2|15361.17|15281.17|15361.21|15281.21|15361.16|15281.16|6
1728720750000|2024-10-12 08:12:30|15361.15|15281.15|15361.1|15281.1|15361.18|15281.18|15361.09|15281.09|7
1728720760000|2024-10-12 08:12:40|15361.05|15281.05|15361.55|15281.55|15361.55|15281.55|15360.93|15280.93|9
1728720770000|2024-10-12 08:12:50|15361.22|15281.22|15360.33|15280.33|15361.22|15281.22|15360.01|15280.01|6
1728720780000|2024-10-12 08:13:00|15360.32|15280.32|15360.43|15280.43|15360.43|15280.43|15360.32|15280.32|7
1728720790000|2024-10-12 08:13:10|15360.42|15280.42|15360.06|15280.06|15360.43|15280.43|15360.04|15280.04|4
1728720800000|2024-10-12 08:13:20|15360.94|15280.94|15362.97|15282.97|15362.97|15282.97|15360.94|15280.94|10
1728720810000|2024-10-12 08:13:30|15363.12|15283.12|15363.75|15283.75|15363.75|15283.75|15363.12|15283.12|6
1728720820000|2024-10-12 08:13:40|15363.8|15283.8|15363.92|15283.92|15363.92|15283.92|15363.8|15283.8|7
1728720830000|2024-10-12 08:13:50|15363.77|15283.77|15364.13|15284.13|15364.14|15284.14|15363.77|15283.77|5
1728720840000|2024-10-12 08:14:00|15364.12|15284.12|15364.08|15284.08|15364.13|15284.13|15364.08|15284.08|7
1728720850000|2024-10-12 08:14:10|15364.07|15284.07|15364.35|15284.35|15364.35|15284.35|15364|15284|7
1728720860000|2024-10-12 08:14:20|15364.36|15284.36|15365.27|15285.27|15365.27|15285.27|15364.35|15284.35|8
1728720870000|2024-10-12 08:14:30|15364.94|15284.94|15364.96|15284.96|15364.98|15284.98|15364.94|15284.94|5
1728720880000|2024-10-12 08:14:40|15365.27|15285.27|15364.96|15284.96|15365.3|15285.3|15364.96|15284.96|6
1728720890000|2024-10-12 08:14:50|15364.94|15284.94|15365.36|15285.36|15365.51|15285.51|15364.94|15284.94|9
1728720900000|2024-10-12 08:15:00|15365.37|15285.37|15365.26|15285.26|15365.37|15285.37|15365.26|15285.26|8
1728720910000|2024-10-12 08:15:10|15365.25|15285.25|15365.25|15285.25|15365.26|15285.26|15365.24|15285.24|5
1728720920000|2024-10-12 08:15:20|15365.26|15285.26|15365.44|15285.44|15365.44|15285.44|15365.26|15285.26|4
1728720930000|2024-10-12 08:15:30|15365.43|15285.43|15365.39|15285.39|15365.44|15285.44|15365.39|15285.39|6
1728720940000|2024-10-12 08:15:40|15365.38|15285.38|15365.42|15285.42|15365.49|15285.49|15365.37|15285.37|8
1728720950000|2024-10-12 08:15:50|15365.41|15285.41|15365.5|15285.5|15365.5|15285.5|15365.4|15285.4|7
1728720960000|2024-10-12 08:16:00|15365.84|15285.84|15363.96|15283.96|15365.84|15285.84|15363.96|15283.96|7
1728720970000|2024-10-12 08:16:10|15363.95|15283.95|15363.31|15283.31|15363.95|15283.95|15363.29|15283.29|9
1728720980000|2024-10-12 08:16:20|15363.32|15283.32|15363.24|15283.24|15363.57|15283.57|15363.24|15283.24|5
1728720990000|2024-10-12 08:16:30|15363.22|15283.22|15362.72|15282.72|15363.22|15283.22|15362.71|15282.71|8
1728721000000|2024-10-12 08:16:40|15362.71|15282.71|15362.71|15282.71|15362.72|15282.72|15362.69|15282.69|6
1728721010000|2024-10-12 08:16:50|15362.7|15282.7|15362.26|15282.26|15362.7|15282.7|15362.25|15282.25|6
1728721020000|2024-10-12 08:17:00|15362.22|15282.22|15361.3|15281.3|15362.22|15282.22|15361.3|15281.3|4
1728721030000|2024-10-12 08:17:10|15361.26|15281.26|15361.12|15281.12|15361.3|15281.3|15361.12|15281.12|7
1728721040000|2024-10-12 08:17:20|15361.11|15281.11|15359.79|15279.79|15361.43|15281.43|15359.79|15279.79|9
1728721050000|2024-10-12 08:17:30|15360.11|15280.11|15359.69|15279.69|15360.11|15280.11|15359.69|15279.69|4
1728721060000|2024-10-12 08:17:40|15359.65|15279.65|15359.64|15279.64|15359.65|15279.65|15359.61|15279.61|4
1728721070000|2024-10-12 08:17:50|15359.66|15279.66|15359.62|15279.62|15359.66|15279.66|15359.6|15279.6|5
1728721080000|2024-10-12 08:18:00|15359.66|15279.66|15359.76|15279.76|15359.76|15279.76|15359.66|15279.66|9
1728721090000|2024-10-12 08:18:10|15359.77|15279.77|15359.73|15279.73|15359.77|15279.77|15359.71|15279.71|5
1728721100000|2024-10-12 08:18:20|15359.75|15279.75|15359.75|15279.75|15359.77|15279.77|15359.75|15279.75|6
1728721110000|2024-10-12 08:18:30|15359.73|15279.73|15358.99|15278.99|15359.73|15279.73|15358.69|15278.69|5
1728721120000|2024-10-12 08:18:40|15358.9|15278.9|15358.82|15278.82|15358.9|15278.9|15358.78|15278.78|7
1728721130000|2024-10-12 08:18:50|15358.83|15278.83|15359.36|15279.36|15359.42|15279.42|15358.83|15278.83|8
1728721140000|2024-10-12 08:19:00|15359.35|15279.35|15359.1|15279.1|15359.36|15279.36|15359.08|15279.08|7
1728721150000|2024-10-12 08:19:10|15359.11|15279.11|15359.13|15279.13|15359.13|15279.13|15359.11|15279.11|2
1728721160000|2024-10-12 08:19:20|15359.12|15279.12|15358.69|15278.69|15359.12|15279.12|15358.69|15278.69|8
1728721170000|2024-10-12 08:19:30|15358.71|15278.71|15358.66|15278.66|15358.71|15278.71|15358.66|15278.66|5
1728721180000|2024-10-12 08:19:40|15358.67|15278.67|15357.58|15277.58|15358.67|15278.67|15357.58|15277.58|7
1728721190000|2024-10-12 08:19:50|15357.67|15277.67|15360.31|15280.31|15360.31|15280.31|15357.67|15277.67|9
1728721200000|2024-10-12 08:20:00|15360.33|15280.33|15360.08|15280.08|15361.26|15281.26|15360.05|15280.05|6
1728721210000|2024-10-12 08:20:10|15360.09|15280.09|15360.36|15280.36|15360.36|15280.36|15360.09|15280.09|8
1728721220000|2024-10-12 08:20:20|15360.38|15280.38|15360.35|15280.35|15360.38|15280.38|15360.3|15280.3|9
1728721230000|2024-10-12 08:20:30|15360.31|15280.31|15360.19|15280.19|15360.32|15280.32|15360.19|15280.19|8
1728721240000|2024-10-12 08:20:40|15360.22|15280.22|15360.18|15280.18|15360.22|15280.22|15360.18|15280.18|5
1728721250000|2024-10-12 08:20:50|15360.38|15280.38|15360.25|15280.25|15360.38|15280.38|15360.25|15280.25|5
1728721260000|2024-10-12 08:21:00|15360.24|15280.24|15359.8|15279.8|15360.24|15280.24|15359.8|15279.8|7
1728721270000|2024-10-12 08:21:10|15359.86|15279.86|15359.23|15279.23|15359.86|15279.86|15359.23|15279.23|8
1728721280000|2024-10-12 08:21:20|15359.28|15279.28|15358.8|15278.8|15359.28|15279.28|15358.8|15278.8|8
1728721290000|2024-10-12 08:21:30|15358.75|15278.75|15358.51|15278.51|15358.75|15278.75|15358.49|15278.49|7
1728721300000|2024-10-12 08:21:40|15358.52|15278.52|15358.64|15278.64|15358.64|15278.64|15358.51|15278.51|7
1728721310000|2024-10-12 08:21:50|15358.63|15278.63|15356.38|15276.38|15358.99|15278.99|15356.36|15276.36|9
1728721320000|2024-10-12 08:22:00|15356.39|15276.39|15356.34|15276.34|15356.45|15276.45|15356.33|15276.33|8
1728721330000|2024-10-12 08:22:10|15356.27|15276.27|15356.29|15276.29|15356.29|15276.29|15356.23|15276.23|7
1728721340000|2024-10-12 08:22:20|15356.28|15276.28|15356.27|15276.27|15356.29|15276.29|15356.27|15276.27|4
1728721350000|2024-10-12 08:22:30|15356.28|15276.28|15356.22|15276.22|15356.28|15276.28|15356.22|15276.22|3
1728721360000|2024-10-12 08:22:40|15356.21|15276.21|15355.54|15275.54|15356.21|15276.21|15355.54|15275.54|7
1728721370000|2024-10-12 08:22:50|15355.9|15275.9|15356.31|15276.31|15356.48|15276.48|15355.87|15275.87|9
1728721380000|2024-10-12 08:23:00|15356.33|15276.33|15356.2|15276.2|15356.33|15276.33|15356.2|15276.2|2
1728721390000|2024-10-12 08:23:10|15356.11|15276.11|15356.1|15276.1|15356.11|15276.11|15356.1|15276.1|2
1728721400000|2024-10-12 08:23:20|15356.15|15276.15|15355.76|15275.76|15356.15|15276.15|15355.76|15275.76|8
1728721410000|2024-10-12 08:23:30|15355.74|15275.74|15355.72|15275.72|15355.78|15275.78|15355.53|15275.53|9
1728721420000|2024-10-12 08:23:40|15355.53|15275.53|15355.89|15275.89|15356.04|15276.04|15355.53|15275.53|9
1728721430000|2024-10-12 08:23:50|15355.88|15275.88|15355.87|15275.87|15355.88|15275.88|15355.87|15275.87|2
1728721440000|2024-10-12 08:24:00|15355.89|15275.89|15362.54|15282.54|15362.54|15282.54|15355.85|15275.85|7
1728721450000|2024-10-12 08:24:10|15362.79|15282.79|15363.8|15283.8|15363.81|15283.81|15362.79|15282.79|7
1728721460000|2024-10-12 08:24:20|15363.76|15283.76|15363.33|15283.33|15363.76|15283.76|15363.33|15283.33|10
1728721470000|2024-10-12 08:24:30|15363.31|15283.31|15365.34|15285.34|15365.34|15285.34|15363.3|15283.3|9
1728721480000|2024-10-12 08:24:40|15365.32|15285.32|15365.55|15285.55|15365.57|15285.57|15365.32|15285.32|8
1728721490000|2024-10-12 08:24:50|15365.57|15285.57|15367.19|15287.19|15367.24|15287.24|15365.57|15285.57|7
1728721500000|2024-10-12 08:25:00|15367.25|15287.25|15367.31|15287.31|15367.31|15287.31|15367.02|15287.02|7
1728721510000|2024-10-12 08:25:10|15367.22|15287.22|15368.39|15288.39|15368.39|15288.39|15367.22|15287.22|10
1728721520000|2024-10-12 08:25:20|15368.45|15288.45|15368.95|15288.95|15368.96|15288.96|15368.45|15288.45|6
1728721530000|2024-10-12 08:25:30|15368.94|15288.94|15368.85|15288.85|15369|15289|15368.59|15288.59|9
1728721540000|2024-10-12 08:25:40|15368.83|15288.83|15370.49|15290.49|15370.49|15290.49|15368.81|15288.81|10
1728721550000|2024-10-12 08:25:50|15370.62|15290.62|15370.68|15290.68|15370.68|15290.68|15370.62|15290.62|2
1728721560000|2024-10-12 08:26:00|15370.67|15290.67|15370.26|15290.26|15370.67|15290.67|15370.26|15290.26|5
1728721570000|2024-10-12 08:26:10|15370.25|15290.25|15370.3|15290.3|15370.3|15290.3|15370.22|15290.22|7
1728721580000|2024-10-12 08:26:20|15370.32|15290.32|15369.84|15289.84|15370.32|15290.32|15369.84|15289.84|5
1728721590000|2024-10-12 08:26:30|15369.8|15289.8|15369.94|15289.94|15369.94|15289.94|15369.73|15289.73|8
1728721600000|2024-10-12 08:26:40|15369.95|15289.95|15370.34|15290.34|15370.34|15290.34|15369.95|15289.95|6
1728721610000|2024-10-12 08:26:50|15370.41|15290.41|15370.56|15290.56|15370.57|15290.57|15370.41|15290.41|6
1728721620000|2024-10-12 08:27:00|15370.45|15290.45|15369.64|15289.64|15370.45|15290.45|15369.64|15289.64|5
1728721630000|2024-10-12 08:27:10|15369.62|15289.62|15370.1|15290.1|15370.1|15290.1|15369.21|15289.21|8
1728721640000|2024-10-12 08:27:20|15370.09|15290.09|15370.09|15290.09|15370.09|15290.09|15370.09|15290.09|1
1728721650000|2024-10-12 08:27:30|15370.08|15290.08|15370.06|15290.06|15370.08|15290.08|15370.06|15290.06|3
1728721660000|2024-10-12 08:27:40|15370.08|15290.08|15370.13|15290.13|15370.14|15290.14|15370.08|15290.08|6
1728721670000|2024-10-12 08:27:50|15370.14|15290.14|15370.83|15290.83|15370.83|15290.83|15370.14|15290.14|6
1728721680000|2024-10-12 08:28:00|15370.7|15290.7|15370.93|15290.93|15370.97|15290.97|15370.7|15290.7|8
1728721690000|2024-10-12 08:28:10|15370.92|15290.92|15371.01|15291.01|15371.01|15291.01|15370.91|15290.91|8
1728721700000|2024-10-12 08:28:20|15371.02|15291.02|15371.19|15291.19|15371.44|15291.44|15371.02|15291.02|6
1728721710000|2024-10-12 08:28:30|15371.07|15291.07|15370.65|15290.65|15371.07|15291.07|15370.65|15290.65|8
1728721720000|2024-10-12 08:28:40|15370.64|15290.64|15370.75|15290.75|15370.75|15290.75|15370.61|15290.61|8
1728721730000|2024-10-12 08:28:50|15370.73|15290.73|15370.84|15290.84|15370.84|15290.84|15370.73|15290.73|5
1728721740000|2024-10-12 08:29:00|15371.1|15291.1|15368.89|15288.89|15371.87|15291.87|15368.89|15288.89|8
1728721750000|2024-10-12 08:29:10|15368.72|15288.72|15368.83|15288.83|15368.89|15288.89|15368.63|15288.63|7
1728721760000|2024-10-12 08:29:20|15368.85|15288.85|15369.27|15289.27|15369.75|15289.75|15368.85|15288.85|9
1728721770000|2024-10-12 08:29:30|15369.19|15289.19|15369.15|15289.15|15369.32|15289.32|15369.09|15289.09|7
1728721780000|2024-10-12 08:29:40|15369.16|15289.16|15369.19|15289.19|15369.25|15289.25|15369.16|15289.16|7
1728721790000|2024-10-12 08:29:50|15369.18|15289.18|15369.52|15289.52|15369.6|15289.6|15369.18|15289.18|6
1728721800000|2024-10-12 08:30:00|15369.49|15289.49|15368.69|15288.69|15370.16|15290.16|15368.69|15288.69|10
1728721810000|2024-10-12 08:30:10|15368.64|15288.64|15365.57|15285.57|15368.64|15288.64|15365.57|15285.57|10
1728721820000|2024-10-12 08:30:20|15365.54|15285.54|15365.15|15285.15|15365.95|15285.95|15365.11|15285.11|9
1728721830000|2024-10-12 08:30:30|15365.18|15285.18|15365.21|15285.21|15365.25|15285.25|15365.1|15285.1|7
1728721840000|2024-10-12 08:30:40|15369.7|15289.7|15369.76|15289.76|15369.78|15289.78|15369.7|15289.7|8
1728721850000|2024-10-12 08:30:50|15369.75|15289.75|15369.7|15289.7|15369.77|15289.77|15369.7|15289.7|6
1728721860000|2024-10-12 08:31:00|15369.69|15289.69|15368.27|15288.27|15369.71|15289.71|15368.27|15288.27|8
1728721870000|2024-10-12 08:31:10|15368.23|15288.23|15368.12|15288.12|15368.24|15288.24|15368.11|15288.11|6
1728721880000|2024-10-12 08:31:20|15368.13|15288.13|15368.14|15288.14|15368.15|15288.15|15368.13|15288.13|4
1728721890000|2024-10-12 08:31:30|15368.18|15288.18|15368.71|15288.71|15368.71|15288.71|15368.18|15288.18|4
1728721900000|2024-10-12 08:31:40|15368.69|15288.69|15368.14|15288.14|15368.69|15288.69|15368.13|15288.13|7
1728721910000|2024-10-12 08:31:50|15368.15|15288.15|15368.14|15288.14|15368.15|15288.15|15368.14|15288.14|2
1728721920000|2024-10-12 08:32:00|15368.08|15288.08|15367.79|15287.79|15368.08|15288.08|15367.79|15287.79|5
1728721930000|2024-10-12 08:32:10|15367.97|15287.97|15366.56|15286.56|15368.04|15288.04|15366.33|15286.33|7
1728721940000|2024-10-12 08:32:20|15366.33|15286.33|15365.79|15285.79|15366.43|15286.43|15365.79|15285.79|9
1728721950000|2024-10-12 08:32:30|15365.68|15285.68|15364.79|15284.79|15365.68|15285.68|15364.74|15284.74|8
1728721970000|2024-10-12 08:32:50|15364.78|15284.78|15365.26|15285.26|15365.26|15285.26|15364.73|15284.73|8
1728721980000|2024-10-12 08:33:00|15365.23|15285.23|15364.84|15284.84|15365.23|15285.23|15364.84|15284.84|5
1728721990000|2024-10-12 08:33:10|15364.79|15284.79|15364.55|15284.55|15364.79|15284.79|15364.55|15284.55|5
1728722000000|2024-10-12 08:33:20|15364.54|15284.54|15364.34|15284.34|15364.54|15284.54|15364.34|15284.34|4
1728722010000|2024-10-12 08:33:30|15363.96|15283.96|15363.92|15283.92|15363.96|15283.96|15363.92|15283.92|4
1728722020000|2024-10-12 08:33:40|15363.93|15283.93|15363.88|15283.88|15363.93|15283.93|15363.88|15283.88|3
1728722030000|2024-10-12 08:33:50|15363.89|15283.89|15363.87|15283.87|15363.9|15283.9|15363.84|15283.84|6
1728722040000|2024-10-12 08:34:00|15363.86|15283.86|15363.39|15283.39|15363.86|15283.86|15363.39|15283.39|5
1728722050000|2024-10-12 08:34:10|15363.37|15283.37|15364.15|15284.15|15364.19|15284.19|15363.35|15283.35|10
1728722060000|2024-10-12 08:34:20|15364.12|15284.12|15365.13|15285.13|15365.13|15285.13|15364.1|15284.1|8
1728722070000|2024-10-12 08:34:30|15365.16|15285.16|15364.89|15284.89|15365.21|15285.21|15364.89|15284.89|9
1728722080000|2024-10-12 08:34:40|15364.65|15284.65|15364.86|15284.86|15364.87|15284.87|15364.65|15284.65|7
1728722090000|2024-10-12 08:34:50|15365.18|15285.18|15363.79|15283.79|15365.18|15285.18|15363.43|15283.43|6
1728722100000|2024-10-12 08:35:00|15363.78|15283.78|15363.85|15283.85|15363.85|15283.85|15363.77|15283.77|6
1728722110000|2024-10-12 08:35:10|15363.86|15283.86|15364.24|15284.24|15364.26|15284.26|15363.85|15283.85|6
1728722120000|2024-10-12 08:35:20|15364.27|15284.27|15364.83|15284.83|15364.89|15284.89|15363.95|15283.95|7
1728722130000|2024-10-12 08:35:30|15364.78|15284.78|15364.63|15284.63|15364.78|15284.78|15364.55|15284.55|7
1728722140000|2024-10-12 08:35:40|15361.39|15281.39|15361.36|15281.36|15361.68|15281.68|15361.33|15281.33|6
1728722150000|2024-10-12 08:35:50|15361.37|15281.37|15361.52|15281.52|15361.52|15281.52|15361.37|15281.37|9
1728722160000|2024-10-12 08:36:00|15361.51|15281.51|15361.84|15281.84|15361.84|15281.84|15361.5|15281.5|7
1728722170000|2024-10-12 08:36:10|15361.8|15281.8|15361.93|15281.93|15361.93|15281.93|15361.76|15281.76|8
1728722180000|2024-10-12 08:36:20|15361.98|15281.98|15361.57|15281.57|15362.04|15282.04|15361.57|15281.57|9
1728722190000|2024-10-12 08:36:30|15361.6|15281.6|15361.61|15281.61|15361.61|15281.61|15361.6|15281.6|2
1728722200000|2024-10-12 08:36:40|15361.63|15281.63|15361.56|15281.56|15361.63|15281.63|15361.56|15281.56|5
1728722210000|2024-10-12 08:36:50|15361.61|15281.61|15361.77|15281.77|15361.77|15281.77|15361.61|15281.61|4
1728722220000|2024-10-12 08:37:00|15361.76|15281.76|15361.55|15281.55|15361.76|15281.76|15361.44|15281.44|8
1728722230000|2024-10-12 08:37:10|15361.56|15281.56|15361.6|15281.6|15361.6|15281.6|15361.54|15281.54|7
1728722240000|2024-10-12 08:37:20|15361.63|15281.63|15362.22|15282.22|15362.22|15282.22|15361.19|15281.19|8
1728722250000|2024-10-12 08:37:30|15362.51|15282.51|15362.8|15282.8|15363.03|15283.03|15362.34|15282.34|10
1728722260000|2024-10-12 08:37:40|15362.79|15282.79|15362.42|15282.42|15362.8|15282.8|15362.42|15282.42|4
1728722270000|2024-10-12 08:37:50|15362.41|15282.41|15362.57|15282.57|15362.57|15282.57|15362.37|15282.37|7
1728722280000|2024-10-12 08:38:00|15362.56|15282.56|15362.52|15282.52|15362.56|15282.56|15362.52|15282.52|7
1728722290000|2024-10-12 08:38:10|15362.51|15282.51|15363.79|15283.79|15363.79|15283.79|15362.51|15282.51|9
1728722300000|2024-10-12 08:38:20|15363.9|15283.9|15364.39|15284.39|15364.43|15284.43|15363.9|15283.9|10
1728722310000|2024-10-12 08:38:30|15364.44|15284.44|15364.41|15284.41|15364.44|15284.44|15364.41|15284.41|5
1728722320000|2024-10-12 08:38:40|15364.39|15284.39|15364.39|15284.39|15364.43|15284.43|15364.38|15284.38|8
1728722330000|2024-10-12 08:38:50|15364.4|15284.4|15364.46|15284.46|15364.46|15284.46|15364.4|15284.4|5
1728722340000|2024-10-12 08:39:00|15364.45|15284.45|15364.32|15284.32|15364.78|15284.78|15364.32|15284.32|8
1728722350000|2024-10-12 08:39:10|15364.38|15284.38|15364.32|15284.32|15364.72|15284.72|15364.32|15284.32|8
1728722360000|2024-10-12 08:39:20|15364.31|15284.31|15364.39|15284.39|15364.39|15284.39|15364.28|15284.28|6
1728722370000|2024-10-12 08:39:30|15364.41|15284.41|15364.37|15284.37|15364.41|15284.41|15364.37|15284.37|4
1728722380000|2024-10-12 08:39:40|15364.38|15284.38|15364.35|15284.35|15364.39|15284.39|15364.35|15284.35|6
1728722390000|2024-10-12 08:39:50|15364.34|15284.34|15364.53|15284.53|15364.57|15284.57|15364.34|15284.34|8
1728722400000|2024-10-12 08:40:00|15364.52|15284.52|15364.78|15284.78|15365.08|15285.08|15364.52|15284.52|8
1728722410000|2024-10-12 08:40:10|15365.02|15285.02|15365.23|15285.23|15365.24|15285.24|15365.02|15285.02|6
1728722420000|2024-10-12 08:40:20|15365.25|15285.25|15366.35|15286.35|15366.35|15286.35|15365.25|15285.25|7
1728722430000|2024-10-12 08:40:30|15366.38|15286.38|15366.48|15286.48|15366.52|15286.52|15366.2|15286.2|10
1728722440000|2024-10-12 08:40:40|15366.62|15286.62|15366.81|15286.81|15366.81|15286.81|15366.62|15286.62|6
1728722450000|2024-10-12 08:40:50|15366.84|15286.84|15366.32|15286.32|15366.87|15286.87|15366.32|15286.32|9
1728722460000|2024-10-12 08:41:00|15366.31|15286.31|15363.19|15283.19|15366.31|15286.31|15363.19|15283.19|8
1728722470000|2024-10-12 08:41:10|15363.17|15283.17|15361.07|15281.07|15363.18|15283.18|15361.07|15281.07|9
1728722480000|2024-10-12 08:41:20|15360.88|15280.88|15360.68|15280.68|15360.88|15280.88|15360.68|15280.68|6
1728722490000|2024-10-12 08:41:30|15360.7|15280.7|15360.68|15280.68|15360.7|15280.7|15360.65|15280.65|6
1728722500000|2024-10-12 08:41:40|15360.76|15280.76|15360.41|15280.41|15360.76|15280.76|15360.05|15280.05|7
1728722510000|2024-10-12 08:41:50|15360.45|15280.45|15360.47|15280.47|15360.49|15280.49|15360.45|15280.45|7
1728722520000|2024-10-12 08:42:00|15360.48|15280.48|15360.54|15280.54|15360.54|15280.54|15360.42|15280.42|5
1728722530000|2024-10-12 08:42:10|15360.59|15280.59|15361.18|15281.18|15361.18|15281.18|15360.57|15280.57|9
1728722540000|2024-10-12 08:42:20|15361.19|15281.19|15362.34|15282.34|15362.34|15282.34|15361.19|15281.19|6
1728722550000|2024-10-12 08:42:30|15362.35|15282.35|15363.49|15283.49|15363.49|15283.49|15362.35|15282.35|9
1728722560000|2024-10-12 08:42:40|15363.52|15283.52|15364.77|15284.77|15364.88|15284.88|15363.52|15283.52|9
1728722570000|2024-10-12 08:42:50|15364.73|15284.73|15365.09|15285.09|15365.09|15285.09|15364.73|15284.73|9
1728722580000|2024-10-12 08:43:00|15365.1|15285.1|15364.62|15284.62|15365.13|15285.13|15364.62|15284.62|8
1728722590000|2024-10-12 08:43:10|15364.61|15284.61|15364.82|15284.82|15364.94|15284.94|15364.54|15284.54|6
1728722600000|2024-10-12 08:43:20|15365.18|15285.18|15365.15|15285.15|15365.18|15285.18|15364.83|15284.83|7
1728722610000|2024-10-12 08:43:30|15364.87|15284.87|15364.87|15284.87|15364.87|15284.87|15364.86|15284.86|3
1728722620000|2024-10-12 08:43:40|15366.05|15286.05|15366.32|15286.32|15366.32|15286.32|15365.43|15285.43|9
1728722630000|2024-10-12 08:43:50|15366.4|15286.4|15366.48|15286.48|15366.48|15286.48|15366.4|15286.4|5
1728722640000|2024-10-12 08:44:00|15367.29|15287.29|15366.89|15286.89|15367.29|15287.29|15366.8|15286.8|5
1728722650000|2024-10-12 08:44:10|15366.91|15286.91|15371.16|15291.16|15371.16|15291.16|15366.9|15286.9|10
1728722660000|2024-10-12 08:44:20|15371.14|15291.14|15371.37|15291.37|15371.52|15291.52|15371.12|15291.12|8
1728722670000|2024-10-12 08:44:30|15371.36|15291.36|15371.35|15291.35|15371.36|15291.36|15370.99|15290.99|7
1728722680000|2024-10-12 08:44:40|15371.37|15291.37|15371.42|15291.42|15371.42|15291.42|15371.37|15291.37|5
1728722690000|2024-10-12 08:44:50|15371.67|15291.67|15371.9|15291.9|15371.9|15291.9|15371.67|15291.67|5
1728722700000|2024-10-12 08:45:00|15371.91|15291.91|15371.85|15291.85|15371.91|15291.91|15371.84|15291.84|5
1728722710000|2024-10-12 08:45:10|15371.84|15291.84|15371.75|15291.75|15371.84|15291.84|15371.75|15291.75|5
1728722720000|2024-10-12 08:45:20|15371|15291|15370.97|15290.97|15371.53|15291.53|15370.97|15290.97|9
1728722730000|2024-10-12 08:45:30|15370.92|15290.92|15370.8|15290.8|15370.92|15290.92|15370.8|15290.8|7
1728722740000|2024-10-12 08:45:40|15370.81|15290.81|15370.81|15290.81|15370.81|15290.81|15370.81|15290.81|1
1728722750000|2024-10-12 08:45:50|15370.76|15290.76|15370.94|15290.94|15370.94|15290.94|15370.36|15290.36|8
1728722760000|2024-10-12 08:46:00|15371.06|15291.06|15370.94|15290.94|15371.24|15291.24|15370.94|15290.94|7
1728722770000|2024-10-12 08:46:10|15370.96|15290.96|15370.99|15290.99|15371.26|15291.26|15370.96|15290.96|6
1728722780000|2024-10-12 08:46:20|15370.98|15290.98|15370.46|15290.46|15370.98|15290.98|15370.46|15290.46|8
1728722790000|2024-10-12 08:46:30|15370.45|15290.45|15370.3|15290.3|15370.45|15290.45|15370.3|15290.3|5
1728722800000|2024-10-12 08:46:40|15370.27|15290.27|15370.25|15290.25|15370.27|15290.27|15370.23|15290.23|8
1728722810000|2024-10-12 08:46:50|15370.22|15290.22|15369.93|15289.93|15370.22|15290.22|15369.93|15289.93|9
1728722820000|2024-10-12 08:47:00|15370.38|15290.38|15369.33|15289.33|15370.38|15290.38|15369.33|15289.33|6
1728722830000|2024-10-12 08:47:10|15369.32|15289.32|15369.01|15289.01|15369.46|15289.46|15369.01|15289.01|6
1728722840000|2024-10-12 08:47:20|15369.02|15289.02|15369.1|15289.1|15369.1|15289.1|15369.02|15289.02|5
1728722850000|2024-10-12 08:47:30|15369.11|15289.11|15369.23|15289.23|15369.32|15289.32|15369.11|15289.11|7
1728722860000|2024-10-12 08:47:40|15369.24|15289.24|15368.95|15288.95|15369.31|15289.31|15368.95|15288.95|8
1728722870000|2024-10-12 08:47:50|15369.12|15289.12|15369.5|15289.5|15369.5|15289.5|15369.12|15289.12|7
1728722880000|2024-10-12 08:48:00|15369.51|15289.51|15366.2|15286.2|15369.53|15289.53|15366.2|15286.2|8
1728722890000|2024-10-12 08:48:10|15365.83|15285.83|15365.58|15285.58|15365.89|15285.89|15365.58|15285.58|10
1728722900000|2024-10-12 08:48:20|15365.57|15285.57|15365.63|15285.63|15365.98|15285.98|15365.57|15285.57|8
1728722910000|2024-10-12 08:48:30|15365.83|15285.83|15365.99|15285.99|15365.99|15285.99|15365.83|15285.83|4
1728722920000|2024-10-12 08:48:40|15365.98|15285.98|15365.37|15285.37|15365.98|15285.98|15365.28|15285.28|5
1728722930000|2024-10-12 08:48:50|15365.35|15285.35|15365.32|15285.32|15365.37|15285.37|15365.32|15285.32|7
1728722940000|2024-10-12 08:49:00|15364.44|15284.44|15363.68|15283.68|15364.44|15284.44|15362.29|15282.29|9
1728722950000|2024-10-12 08:49:10|15363.7|15283.7|15361.97|15281.97|15363.7|15283.7|15361.97|15281.97|7
1728722960000|2024-10-12 08:49:20|15361.96|15281.96|15361.23|15281.23|15361.96|15281.96|15361.23|15281.23|4
1728722970000|2024-10-12 08:49:30|15361.16|15281.16|15360.66|15280.66|15361.16|15281.16|15360.66|15280.66|8
1728722980000|2024-10-12 08:49:40|15360.58|15280.58|15359.7|15279.7|15360.58|15280.58|15359.7|15279.7|9
1728722990000|2024-10-12 08:49:50|15359.92|15279.92|15359.63|15279.63|15359.92|15279.92|15359.62|15279.62|7
1728723000000|2024-10-12 08:50:00|15359.7|15279.7|15359.57|15279.57|15359.74|15279.74|15359.57|15279.57|9
1728723010000|2024-10-12 08:50:10|15359.56|15279.56|15359.05|15279.05|15359.56|15279.56|15359.05|15279.05|7
1728723020000|2024-10-12 08:50:20|15359.06|15279.06|15358.97|15278.97|15359.42|15279.42|15358.97|15278.97|5
1728723030000|2024-10-12 08:50:30|15358.98|15278.98|15358.9|15278.9|15358.99|15278.99|15358.62|15278.62|9
1728723040000|2024-10-12 08:50:40|15358.87|15278.87|15359.92|15279.92|15359.92|15279.92|15358.84|15278.84|4
1728723050000|2024-10-12 08:50:50|15359.93|15279.93|15359.38|15279.38|15359.93|15279.93|15359.17|15279.17|8
1728723060000|2024-10-12 08:51:00|15359.33|15279.33|15359.01|15279.01|15359.33|15279.33|15359.01|15279.01|7
1728723070000|2024-10-12 08:51:10|15359|15279|15358.8|15278.8|15359.53|15279.53|15358.8|15278.8|7
1728723080000|2024-10-12 08:51:20|15358.77|15278.77|15358.53|15278.53|15358.77|15278.77|15358.53|15278.53|6
1728723090000|2024-10-12 08:51:30|15358.24|15278.24|15358.87|15278.87|15358.87|15278.87|15358.24|15278.24|7
1728723100000|2024-10-12 08:51:40|15358.88|15278.88|15358.48|15278.48|15358.89|15278.89|15358.48|15278.48|8
1728723110000|2024-10-12 08:51:50|15358.47|15278.47|15358.55|15278.55|15358.61|15278.61|15358.47|15278.47|8
1728723120000|2024-10-12 08:52:00|15358.54|15278.54|15358.53|15278.53|15358.54|15278.54|15358.53|15278.53|2
1728723130000|2024-10-12 08:52:10|15358.56|15278.56|15359.71|15279.71|15359.71|15279.71|15358.55|15278.55|7
1728723140000|2024-10-12 08:52:20|15359.91|15279.91|15359.8|15279.8|15359.91|15279.91|15359.8|15279.8|7
1728723150000|2024-10-12 08:52:30|15359.75|15279.75|15359.54|15279.54|15359.77|15279.77|15359.22|15279.22|8
1728723160000|2024-10-12 08:52:40|15359.67|15279.67|15360.19|15280.19|15360.78|15280.78|15359.67|15279.67|8
1728723170000|2024-10-12 08:52:50|15360.17|15280.17|15360.15|15280.15|15360.17|15280.17|15360.14|15280.14|5
1728723180000|2024-10-12 08:53:00|15360.2|15280.2|15357.23|15277.23|15360.26|15280.26|15357.23|15277.23|7
1728723190000|2024-10-12 08:53:10|15357.21|15277.21|15357.16|15277.16|15357.21|15277.21|15357.16|15277.16|7
1728723200000|2024-10-12 08:53:20|15357.2|15277.2|15357.27|15277.27|15357.27|15277.27|15357.2|15277.2|6
1728723210000|2024-10-12 08:53:30|15357.28|15277.28|15356.98|15276.98|15357.28|15277.28|15356.98|15276.98|7
1728723220000|2024-10-12 08:53:40|15356.97|15276.97|15357.13|15277.13|15357.13|15277.13|15356.44|15276.44|9
1728723230000|2024-10-12 08:53:50|15357.3|15277.3|15357.94|15277.94|15357.94|15277.94|15357.3|15277.3|8
1728723240000|2024-10-12 08:54:00|15358.07|15278.07|15358.2|15278.2|15358.2|15278.2|15358.07|15278.07|6
1728723250000|2024-10-12 08:54:10|15358.19|15278.19|15358.33|15278.33|15358.33|15278.33|15358.19|15278.19|4
1728723260000|2024-10-12 08:54:20|15358.64|15278.64|15358.94|15278.94|15358.95|15278.95|15358.64|15278.64|8
1728723270000|2024-10-12 08:54:30|15358.95|15278.95|15362.25|15282.25|15362.29|15282.29|15358.58|15278.58|8
1728723280000|2024-10-12 08:54:40|15362.23|15282.23|15362.27|15282.27|15362.27|15282.27|15361.95|15281.95|8
1728723290000|2024-10-12 08:54:50|15361.79|15281.79|15362.3|15282.3|15362.31|15282.31|15361.79|15281.79|5
1728723300000|2024-10-12 08:55:00|15362.27|15282.27|15362.4|15282.4|15362.82|15282.82|15362.25|15282.25|8
1728723310000|2024-10-12 08:55:10|15362.37|15282.37|15362.35|15282.35|15362.37|15282.37|15362|15282|8
1728723320000|2024-10-12 08:55:20|15362.37|15282.37|15361.48|15281.48|15362.37|15282.37|15361.48|15281.48|8
1728723330000|2024-10-12 08:55:30|15361.47|15281.47|15361.48|15281.48|15361.71|15281.71|15361.45|15281.45|7
1728723340000|2024-10-12 08:55:40|15361.49|15281.49|15361.2|15281.2|15361.49|15281.49|15361.2|15281.2|4
1728723350000|2024-10-12 08:55:50|15361.19|15281.19|15361.6|15281.6|15361.62|15281.62|15361.19|15281.19|6
1728723360000|2024-10-12 08:56:00|15361.36|15281.36|15362.14|15282.14|15362.14|15282.14|15361.14|15281.14|9
1728723370000|2024-10-12 08:56:10|15362.17|15282.17|15361.95|15281.95|15362.19|15282.19|15361.55|15281.55|9
1728723380000|2024-10-12 08:56:20|15361.89|15281.89|15363.62|15283.62|15363.79|15283.79|15361.89|15281.89|10
1728723390000|2024-10-12 08:56:30|15363.65|15283.65|15363.37|15283.37|15363.74|15283.74|15363.36|15283.36|8
1728723400000|2024-10-12 08:56:40|15363.4|15283.4|15362.99|15282.99|15363.42|15283.42|15362.99|15282.99|5
1728723410000|2024-10-12 08:56:50|15362.97|15282.97|15362.76|15282.76|15362.98|15282.98|15362.76|15282.76|6
1728723420000|2024-10-12 08:57:00|15362.64|15282.64|15362.52|15282.52|15362.64|15282.64|15362.48|15282.48|8
1728723430000|2024-10-12 08:57:10|15362.5|15282.5|15362.82|15282.82|15362.82|15282.82|15362.49|15282.49|4
1728723440000|2024-10-12 08:57:20|15362.77|15282.77|15362.95|15282.95|15362.95|15282.95|15362.75|15282.75|8
1728723450000|2024-10-12 08:57:30|15362.97|15282.97|15362.73|15282.73|15362.97|15282.97|15362.63|15282.63|5
1728723460000|2024-10-12 08:57:40|15362.68|15282.68|15362.63|15282.63|15362.68|15282.68|15362.42|15282.42|10
1728723470000|2024-10-12 08:57:50|15362.59|15282.59|15362.56|15282.56|15362.59|15282.59|15362.54|15282.54|5
1728723480000|2024-10-12 08:58:00|15362.53|15282.53|15362.97|15282.97|15362.97|15282.97|15362.49|15282.49|8
1728723490000|2024-10-12 08:58:10|15362.95|15282.95|15362.45|15282.45|15362.95|15282.95|15362.45|15282.45|7
1728723500000|2024-10-12 08:58:20|15362.46|15282.46|15361.55|15281.55|15362.46|15282.46|15361.54|15281.54|5
1728723510000|2024-10-12 08:58:30|15361.56|15281.56|15361.56|15281.56|15361.56|15281.56|15361.56|15281.56|1
1728723520000|2024-10-12 08:58:40|15361.55|15281.55|15361.57|15281.57|15361.57|15281.57|15361.53|15281.53|6
1728723530000|2024-10-12 08:58:50|15361.56|15281.56|15361.59|15281.59|15361.59|15281.59|15361.56|15281.56|3
1728723540000|2024-10-12 08:59:00|15361.58|15281.58|15362.15|15282.15|15362.15|15282.15|15361.58|15281.58|8
1728723550000|2024-10-12 08:59:10|15362.18|15282.18|15362.02|15282.02|15362.24|15282.24|15362.02|15282.02|8
1728723560000|2024-10-12 08:59:20|15361.98|15281.98|15361.8|15281.8|15361.98|15281.98|15361.36|15281.36|6
1728723570000|2024-10-12 08:59:30|15361.79|15281.79|15361.93|15281.93|15361.94|15281.94|15361.79|15281.79|5
1728723580000|2024-10-12 08:59:40|15361.8|15281.8|15361.82|15281.82|15362.27|15282.27|15361.8|15281.8|4
1728723590000|2024-10-12 08:59:50|15361.83|15281.83|15361.68|15281.68|15361.86|15281.86|15361.58|15281.58|8
1728723600000|2024-10-12 09:00:00|15361.92|15281.92|15362.56|15282.56|15362.56|15282.56|15361.92|15281.92|9
1728723610000|2024-10-12 09:00:10|15362.58|15282.58|15360.33|15280.33|15362.58|15282.58|15360.03|15280.03|6
1728723620000|2024-10-12 09:00:20|15360.27|15280.27|15360.14|15280.14|15360.27|15280.27|15359.85|15279.85|8
1728723630000|2024-10-12 09:00:30|15359.88|15279.88|15359.49|15279.49|15359.88|15279.88|15358.9|15278.9|7
1728723640000|2024-10-12 09:00:40|15359.35|15279.35|15359.51|15279.51|15359.51|15279.51|15359.26|15279.26|7
1728723650000|2024-10-12 09:00:50|15359.63|15279.63|15359.42|15279.42|15359.76|15279.76|15359.42|15279.42|8
1728723660000|2024-10-12 09:01:00|15359.37|15279.37|15359.31|15279.31|15359.37|15279.37|15359.29|15279.29|7
1728723670000|2024-10-12 09:01:10|15359.32|15279.32|15359.33|15279.33|15359.33|15279.33|15359.31|15279.31|6
1728723680000|2024-10-12 09:01:20|15360.12|15280.12|15360.08|15280.08|15360.54|15280.54|15360.05|15280.05|9
1728723690000|2024-10-12 09:01:30|15360.1|15280.1|15360.11|15280.11|15360.11|15280.11|15360.1|15280.1|2
1728723700000|2024-10-12 09:01:40|15360.09|15280.09|15359.99|15279.99|15360.09|15280.09|15359.99|15279.99|7
1728723710000|2024-10-12 09:01:50|15359.98|15279.98|15359.98|15279.98|15359.98|15279.98|15359.98|15279.98|1
1728723720000|2024-10-12 09:02:00|15359.97|15279.97|15359.97|15279.97|15359.97|15279.97|15359.96|15279.96|5
1728723730000|2024-10-12 09:02:10|15359.98|15279.98|15360.09|15280.09|15360.12|15280.12|15359.98|15279.98|7
1728723740000|2024-10-12 09:02:20|15360.32|15280.32|15360.21|15280.21|15360.56|15280.56|15360.21|15280.21|8
1728723750000|2024-10-12 09:02:30|15360.14|15280.14|15360.15|15280.15|15360.15|15280.15|15360.1|15280.1|6
1728723760000|2024-10-12 09:02:40|15360.14|15280.14|15360.12|15280.12|15360.15|15280.15|15360.04|15280.04|5
1728723770000|2024-10-12 09:02:50|15360.16|15280.16|15361.71|15281.71|15361.71|15281.71|15360.04|15280.04|6
1728723780000|2024-10-12 09:03:00|15361.72|15281.72|15362.95|15282.95|15362.95|15282.95|15361.71|15281.71|8
1728723790000|2024-10-12 09:03:10|15362.96|15282.96|15363.68|15283.68|15363.68|15283.68|15362.96|15282.96|9
1728723800000|2024-10-12 09:03:20|15363.66|15283.66|15365.26|15285.26|15365.26|15285.26|15363.66|15283.66|8
1728723810000|2024-10-12 09:03:30|15365.13|15285.13|15364.75|15284.75|15365.13|15285.13|15364.69|15284.69|9
1728723820000|2024-10-12 09:03:40|15364.74|15284.74|15365.33|15285.33|15365.33|15285.33|15364.74|15284.74|6
1728723830000|2024-10-12 09:03:50|15365.09|15285.09|15365.12|15285.12|15365.39|15285.39|15365.09|15285.09|9
1728723840000|2024-10-12 09:04:00|15365.09|15285.09|15365.03|15285.03|15365.09|15285.09|15365.03|15285.03|7
1728723850000|2024-10-12 09:04:10|15365.05|15285.05|15364.57|15284.57|15365.32|15285.32|15364.45|15284.45|6
1728723860000|2024-10-12 09:04:20|15364.34|15284.34|15364.6|15284.6|15364.6|15284.6|15364.21|15284.21|9
1728723870000|2024-10-12 09:04:30|15364.63|15284.63|15364.19|15284.19|15364.66|15284.66|15364.19|15284.19|9
1728723880000|2024-10-12 09:04:40|15364.44|15284.44|15363.59|15283.59|15364.44|15284.44|15363.49|15283.49|8
1728723890000|2024-10-12 09:04:50|15363.57|15283.57|15363.52|15283.52|15363.57|15283.57|15363.46|15283.46|8
1728723900000|2024-10-12 09:05:00|15363.47|15283.47|15363.76|15283.76|15363.77|15283.77|15363.45|15283.45|8
1728723910000|2024-10-12 09:05:10|15363.51|15283.51|15363.67|15283.67|15363.72|15283.72|15363.47|15283.47|10
1728723920000|2024-10-12 09:05:20|15363.71|15283.71|15363.7|15283.7|15363.76|15283.76|15363.7|15283.7|6
1728723930000|2024-10-12 09:05:30|15363.67|15283.67|15363.9|15283.9|15363.96|15283.96|15363.67|15283.67|8
1728723940000|2024-10-12 09:05:40|15363.89|15283.89|15363.92|15283.92|15363.97|15283.97|15363.89|15283.89|8
1728723950000|2024-10-12 09:05:50|15363.9|15283.9|15363.4|15283.4|15363.9|15283.9|15363.4|15283.4|9
1728723960000|2024-10-12 09:06:00|15363.37|15283.37|15363.36|15283.36|15363.38|15283.38|15363.02|15283.02|9
1728723970000|2024-10-12 09:06:10|15363.04|15283.04|15361.77|15281.77|15363.04|15283.04|15361.77|15281.77|10
1728723980000|2024-10-12 09:06:20|15361.73|15281.73|15361.7|15281.7|15361.73|15281.73|15361.52|15281.52|10
1728723990000|2024-10-12 09:06:30|15361.71|15281.71|15361.86|15281.86|15361.86|15281.86|15361.62|15281.62|7
1728724000000|2024-10-12 09:06:40|15362.02|15282.02|15361.59|15281.59|15362.08|15282.08|15361.58|15281.58|9
1728724010000|2024-10-12 09:06:50|15361.58|15281.58|15361.56|15281.56|15361.65|15281.65|15361.56|15281.56|7
1728724020000|2024-10-12 09:07:00|15361.51|15281.51|15361.29|15281.29|15361.51|15281.51|15361.25|15281.25|8
1728724030000|2024-10-12 09:07:10|15361.28|15281.28|15361.21|15281.21|15361.28|15281.28|15361.2|15281.2|8
1728724040000|2024-10-12 09:07:20|15361.19|15281.19|15361.19|15281.19|15361.19|15281.19|15361.19|15281.19|1
1728724050000|2024-10-12 09:07:30|15361.23|15281.23|15361.35|15281.35|15361.35|15281.35|15361.23|15281.23|6
1728724060000|2024-10-12 09:07:40|15361.36|15281.36|15361.26|15281.26|15361.36|15281.36|15361.26|15281.26|6
1728724070000|2024-10-12 09:07:50|15361.3|15281.3|15359.56|15279.56|15362.06|15282.06|15359.56|15279.56|9
1728724080000|2024-10-12 09:08:00|15359.69|15279.69|15359.85|15279.85|15359.86|15279.86|15359.69|15279.69|6
1728724090000|2024-10-12 09:08:10|15359.67|15279.67|15359.68|15279.68|15359.78|15279.78|15359.61|15279.61|9
1728724100000|2024-10-12 09:08:20|15359.62|15279.62|15358.25|15278.25|15359.62|15279.62|15358.25|15278.25|10
1728724110000|2024-10-12 09:08:30|15358.27|15278.27|15358.34|15278.34|15358.39|15278.39|15358.27|15278.27|9
1728724120000|2024-10-12 09:08:40|15358.31|15278.31|15357.44|15277.44|15358.36|15278.36|15357.44|15277.44|8
1728724130000|2024-10-12 09:08:50|15357.43|15277.43|15357.4|15277.4|15357.43|15277.43|15357.35|15277.35|8
1728724140000|2024-10-12 09:09:00|15357.35|15277.35|15357.02|15277.02|15357.35|15277.35|15357.02|15277.02|6
1728724150000|2024-10-12 09:09:10|15357|15277|15356.81|15276.81|15357|15277|15356.8|15276.8|9
1728724160000|2024-10-12 09:09:20|15356.83|15276.83|15356.83|15276.83|15356.89|15276.89|15356.83|15276.83|8
1728724170000|2024-10-12 09:09:30|15357.15|15277.15|15357.23|15277.23|15357.23|15277.23|15357.15|15277.15|5
1728724180000|2024-10-12 09:09:40|15357.22|15277.22|15356.56|15276.56|15357.22|15277.22|15356.56|15276.56|6
1728724190000|2024-10-12 09:09:50|15356.53|15276.53|15356.48|15276.48|15356.55|15276.55|15356.48|15276.48|7
1728724200000|2024-10-12 09:10:00|15356.52|15276.52|15355.71|15275.71|15356.52|15276.52|15355.71|15275.71|7
1728724210000|2024-10-12 09:10:10|15355.69|15275.69|15355.09|15275.09|15355.75|15275.75|15355.09|15275.09|9
1728724220000|2024-10-12 09:10:20|15355.04|15275.04|15355.2|15275.2|15355.2|15275.2|15355.04|15275.04|6
1728724230000|2024-10-12 09:10:30|15355.23|15275.23|15355.89|15275.89|15355.93|15275.93|15355.23|15275.23|8
1728724240000|2024-10-12 09:10:40|15355.91|15275.91|15357.07|15277.07|15357.07|15277.07|15355.91|15275.91|9
1728724250000|2024-10-12 09:10:50|15357.11|15277.11|15357.05|15277.05|15357.29|15277.29|15356.95|15276.95|9
1728724260000|2024-10-12 09:11:00|15357.06|15277.06|15356.96|15276.96|15357.06|15277.06|15356.71|15276.71|6
1728724270000|2024-10-12 09:11:10|15356.98|15276.98|15356.77|15276.77|15356.98|15276.98|15356.71|15276.71|9
1728724280000|2024-10-12 09:11:20|15357|15277|15356.97|15276.97|15357|15277|15356.81|15276.81|5
1728724290000|2024-10-12 09:11:30|15356.98|15276.98|15356.94|15276.94|15356.99|15276.99|15356.92|15276.92|8
1728724300000|2024-10-12 09:11:40|15357.05|15277.05|15356.53|15276.53|15357.08|15277.08|15356.49|15276.49|10
1728724310000|2024-10-12 09:11:50|15356.54|15276.54|15356.63|15276.63|15356.63|15276.63|15356.54|15276.54|5
1728724320000|2024-10-12 09:12:00|15356.61|15276.61|15356.61|15276.61|15356.71|15276.71|15356.61|15276.61|8
1728724330000|2024-10-12 09:12:10|15356.6|15276.6|15355.93|15275.93|15356.61|15276.61|15355.93|15275.93|6
1728724340000|2024-10-12 09:12:20|15355.92|15275.92|15355.47|15275.47|15355.96|15275.96|15355.47|15275.47|8
1728724350000|2024-10-12 09:12:30|15355.65|15275.65|15355.83|15275.83|15356.04|15276.04|15355.65|15275.65|7
1728724360000|2024-10-12 09:12:40|15355.84|15275.84|15355.62|15275.62|15356.06|15276.06|15355.22|15275.22|9
1728724370000|2024-10-12 09:12:50|15355.57|15275.57|15355.5|15275.5|15355.59|15275.59|15355.5|15275.5|9
1728724380000|2024-10-12 09:13:00|15355.48|15275.48|15355.42|15275.42|15355.48|15275.48|15355.4|15275.4|8
1728724390000|2024-10-12 09:13:10|15355.39|15275.39|15355.25|15275.25|15355.46|15275.46|15354.94|15274.94|9
1728724400000|2024-10-12 09:13:20|15355.24|15275.24|15354.99|15274.99|15355.3|15275.3|15354.99|15274.99|9
1728724410000|2024-10-12 09:13:30|15354.95|15274.95|15354.56|15274.56|15354.97|15274.97|15354.55|15274.55|6
1728724420000|2024-10-12 09:13:40|15354.9|15274.9|15354.34|15274.34|15354.93|15274.93|15354.34|15274.34|7
1728724430000|2024-10-12 09:13:50|15354.52|15274.52|15354.56|15274.56|15354.56|15274.56|15354.52|15274.52|6
1728724440000|2024-10-12 09:14:00|15354.55|15274.55|15354.22|15274.22|15354.59|15274.59|15354.22|15274.22|8
1728724450000|2024-10-12 09:14:10|15354.27|15274.27|15354.44|15274.44|15354.44|15274.44|15354.03|15274.03|9
1728724460000|2024-10-12 09:14:20|15354.43|15274.43|15354.47|15274.47|15354.47|15274.47|15354.37|15274.37|7
1728724470000|2024-10-12 09:14:30|15354.49|15274.49|15353.1|15273.1|15354.51|15274.51|15353.1|15273.1|8
1728724480000|2024-10-12 09:14:40|15353.08|15273.08|15354.56|15274.56|15355.3|15275.3|15353.08|15273.08|7
1728724490000|2024-10-12 09:14:50|15354.57|15274.57|15357.23|15277.23|15357.4|15277.4|15354.57|15274.57|8
1728724500000|2024-10-12 09:15:00|15357.22|15277.22|15356.24|15276.24|15357.22|15277.22|15356.2|15276.2|8
1728724510000|2024-10-12 09:15:10|15356.26|15276.26|15356.02|15276.02|15356.28|15276.28|15356.02|15276.02|8
1728724520000|2024-10-12 09:15:20|15356.01|15276.01|15355.88|15275.88|15356.01|15276.01|15355.81|15275.81|8
1728724530000|2024-10-12 09:15:30|15355.87|15275.87|15355.56|15275.56|15355.98|15275.98|15355.55|15275.55|8
1728724540000|2024-10-12 09:15:40|15355.51|15275.51|15355.47|15275.47|15355.51|15275.51|15355.47|15275.47|4
1728724550000|2024-10-12 09:15:50|15355.48|15275.48|15355.81|15275.81|15355.81|15275.81|15355.48|15275.48|7
1728724560000|2024-10-12 09:16:00|15355.84|15275.84|15356.28|15276.28|15356.3|15276.3|15355.84|15275.84|9
1728724570000|2024-10-12 09:16:10|15356.27|15276.27|15355.77|15275.77|15356.27|15276.27|15355.77|15275.77|7
1728724580000|2024-10-12 09:16:20|15355.74|15275.74|15355.49|15275.49|15355.74|15275.74|15355.17|15275.17|6
1728724590000|2024-10-12 09:16:30|15355.48|15275.48|15355.58|15275.58|15355.58|15275.58|15355.46|15275.46|5
1728724600000|2024-10-12 09:16:40|15355.52|15275.52|15355.66|15275.66|15355.69|15275.69|15355.37|15275.37|9
1728724610000|2024-10-12 09:16:50|15355.88|15275.88|15356.23|15276.23|15356.23|15276.23|15355.88|15275.88|9
1728724620000|2024-10-12 09:17:00|15356.22|15276.22|15355.86|15275.86|15356.22|15276.22|15355.85|15275.85|6
1728724630000|2024-10-12 09:17:10|15355.85|15275.85|15355.89|15275.89|15355.89|15275.89|15355.85|15275.85|2
1728724640000|2024-10-12 09:17:20|15355.88|15275.88|15355.71|15275.71|15355.88|15275.88|15355.71|15275.71|8
1728724650000|2024-10-12 09:17:30|15354.68|15274.68|15354.4|15274.4|15354.69|15274.69|15354.37|15274.37|7
1728724660000|2024-10-12 09:17:40|15354.42|15274.42|15354.39|15274.39|15354.42|15274.42|15354.39|15274.39|2
1728724670000|2024-10-12 09:17:50|15354.37|15274.37|15354.43|15274.43|15354.44|15274.44|15354.35|15274.35|7
1728724680000|2024-10-12 09:18:00|15354.19|15274.19|15353.94|15273.94|15354.19|15274.19|15353.94|15273.94|7
1728724690000|2024-10-12 09:18:10|15353.93|15273.93|15353.43|15273.43|15353.94|15273.94|15353.43|15273.43|10
1728724700000|2024-10-12 09:18:20|15353.45|15273.45|15353.5|15273.5|15353.5|15273.5|15353.45|15273.45|5
1728724710000|2024-10-12 09:18:30|15353.49|15273.49|15353.22|15273.22|15353.49|15273.49|15353.22|15273.22|5
1728724720000|2024-10-12 09:18:40|15353.25|15273.25|15353.38|15273.38|15353.39|15273.39|15353.25|15273.25|9
1728724730000|2024-10-12 09:18:50|15353.39|15273.39|15353.4|15273.4|15353.4|15273.4|15353.32|15273.32|8
1728724740000|2024-10-12 09:19:00|15353.37|15273.37|15354.8|15274.8|15354.8|15274.8|15353.08|15273.08|9
1728724750000|2024-10-12 09:19:10|15355.09|15275.09|15353.54|15273.54|15355.09|15275.09|15352.43|15272.43|9
1728724760000|2024-10-12 09:19:20|15353.53|15273.53|15353.77|15273.77|15353.8|15273.8|15353.53|15273.53|7
1728724770000|2024-10-12 09:19:30|15353.79|15273.79|15353.82|15273.82|15354.36|15274.36|15353.79|15273.79|9
1728724780000|2024-10-12 09:19:40|15353.85|15273.85|15354.6|15274.6|15354.6|15274.6|15353.85|15273.85|9
1728724790000|2024-10-12 09:19:50|15354.61|15274.61|15355.7|15275.7|15355.71|15275.71|15354.61|15274.61|10
1728724800000|2024-10-12 09:20:00|15355.73|15275.73|15356.07|15276.07|15356.07|15276.07|15355.72|15275.72|6
1728724810000|2024-10-12 09:20:10|15355.77|15275.77|15355.74|15275.74|15355.78|15275.78|15355.71|15275.71|8
1728724820000|2024-10-12 09:20:20|15355.72|15275.72|15355.79|15275.79|15355.87|15275.87|15355.72|15275.72|7
1728724830000|2024-10-12 09:20:30|15355.78|15275.78|15356.59|15276.59|15357.04|15277.04|15355.76|15275.76|7
1728724840000|2024-10-12 09:20:40|15357.15|15277.15|15357.47|15277.47|15357.77|15277.77|15356.76|15276.76|7
1728724850000|2024-10-12 09:20:50|15357.48|15277.48|15358.31|15278.31|15358.31|15278.31|15357.48|15277.48|7
1728724860000|2024-10-12 09:21:00|15358.34|15278.34|15360.66|15280.66|15360.66|15280.66|15358.32|15278.32|10
1728724870000|2024-10-12 09:21:10|15360.53|15280.53|15361.56|15281.56|15361.56|15281.56|15360.53|15280.53|9
1728724880000|2024-10-12 09:21:20|15361.99|15281.99|15365.6|15285.6|15365.6|15285.6|15361.99|15281.99|7
1728724890000|2024-10-12 09:21:30|15365.46|15285.46|15366.54|15286.54|15366.6|15286.6|15365.46|15285.46|9
1728724900000|2024-10-12 09:21:40|15366.51|15286.51|15366.88|15286.88|15367|15287|15366.49|15286.49|8
1728724910000|2024-10-12 09:21:50|15366.86|15286.86|15367.67|15287.67|15367.67|15287.67|15366.86|15286.86|9
1728724920000|2024-10-12 09:22:00|15367.68|15287.68|15367.39|15287.39|15367.68|15287.68|15367.28|15287.28|10
1728724930000|2024-10-12 09:22:10|15367.43|15287.43|15369.83|15289.83|15369.94|15289.94|15367.43|15287.43|10
1728724940000|2024-10-12 09:22:20|15369.48|15289.48|15369.38|15289.38|15369.5|15289.5|15369.38|15289.38|7
1728724950000|2024-10-12 09:22:30|15369.37|15289.37|15369.29|15289.29|15369.37|15289.37|15369.23|15289.23|10
1728724960000|2024-10-12 09:22:40|15369.3|15289.3|15369.38|15289.38|15369.39|15289.39|15369.29|15289.29|8
1728724970000|2024-10-12 09:22:50|15369.37|15289.37|15369.4|15289.4|15369.44|15289.44|15369.36|15289.36|7
1728724980000|2024-10-12 09:23:00|15369.39|15289.39|15369.93|15289.93|15369.97|15289.97|15369.38|15289.38|8
1728724990000|2024-10-12 09:23:10|15369.66|15289.66|15369.44|15289.44|15369.85|15289.85|15369.44|15289.44|10
1728725000000|2024-10-12 09:23:20|15369.43|15289.43|15369.4|15289.4|15369.46|15289.46|15369.3|15289.3|7
1728725010000|2024-10-12 09:23:30|15369.36|15289.36|15369.3|15289.3|15369.36|15289.36|15369.3|15289.3|5
1728725020000|2024-10-12 09:23:40|15369.32|15289.32|15369.3|15289.3|15369.33|15289.33|15369.3|15289.3|4
1728725030000|2024-10-12 09:23:50|15369.34|15289.34|15369.21|15289.21|15369.36|15289.36|15369.21|15289.21|4
1728725040000|2024-10-12 09:24:00|15369.35|15289.35|15369.85|15289.85|15369.85|15289.85|15369.35|15289.35|7
1728725050000|2024-10-12 09:24:10|15369.86|15289.86|15369.8|15289.8|15369.86|15289.86|15369.8|15289.8|4
1728725060000|2024-10-12 09:24:20|15369.84|15289.84|15369.98|15289.98|15369.98|15289.98|15369.84|15289.84|3
1728725070000|2024-10-12 09:24:30|15369.97|15289.97|15369.54|15289.54|15370|15290|15369.54|15289.54|8
1728725080000|2024-10-12 09:24:40|15369.49|15289.49|15369.61|15289.61|15369.62|15289.62|15369.49|15289.49|5
1728725090000|2024-10-12 09:24:50|15369.58|15289.58|15369.49|15289.49|15369.58|15289.58|15369.41|15289.41|5
1728725100000|2024-10-12 09:25:00|15369.45|15289.45|15369.32|15289.32|15369.45|15289.45|15369.32|15289.32|7
1728725110000|2024-10-12 09:25:10|15369.1|15289.1|15368.03|15288.03|15369.1|15289.1|15368.03|15288.03|10
1728725120000|2024-10-12 09:25:20|15368|15288|15367.92|15287.92|15368.01|15288.01|15367.89|15287.89|10
1728725130000|2024-10-12 09:25:30|15367.93|15287.93|15367.83|15287.83|15367.93|15287.93|15367.81|15287.81|7
1728725140000|2024-10-12 09:25:40|15367.82|15287.82|15367.91|15287.91|15367.91|15287.91|15367.82|15287.82|5
1728725150000|2024-10-12 09:25:50|15367.92|15287.92|15367.84|15287.84|15367.92|15287.92|15367.84|15287.84|3
1728725160000|2024-10-12 09:26:00|15367.86|15287.86|15367.85|15287.85|15367.86|15287.86|15367.84|15287.84|3
1728725170000|2024-10-12 09:26:10|15367.79|15287.79|15367.64|15287.64|15367.79|15287.79|15367.64|15287.64|7
1728725180000|2024-10-12 09:26:20|15367.67|15287.67|15367.32|15287.32|15367.71|15287.71|15367.32|15287.32|6
1728725190000|2024-10-12 09:26:30|15367.33|15287.33|15367.61|15287.61|15368.32|15288.32|15367.33|15287.33|9
1728725200000|2024-10-12 09:26:40|15367.63|15287.63|15365.61|15285.61|15368.14|15288.14|15365.61|15285.61|7
1728725210000|2024-10-12 09:26:50|15365.45|15285.45|15365.75|15285.75|15365.76|15285.76|15365.34|15285.34|8
1728725220000|2024-10-12 09:27:00|15365.64|15285.64|15365.7|15285.7|15365.71|15285.71|15365.64|15285.64|5
1728725230000|2024-10-12 09:27:10|15365.6|15285.6|15365.68|15285.68|15365.76|15285.76|15365.6|15285.6|5
1728725240000|2024-10-12 09:27:20|15365.67|15285.67|15366.07|15286.07|15366.07|15286.07|15365.66|15285.66|8
1728725250000|2024-10-12 09:27:30|15366.09|15286.09|15366.1|15286.1|15366.1|15286.1|15366.07|15286.07|8
1728725260000|2024-10-12 09:27:40|15366.14|15286.14|15366.04|15286.04|15366.16|15286.16|15366.04|15286.04|7
1728725270000|2024-10-12 09:27:50|15366.05|15286.05|15366.11|15286.11|15366.11|15286.11|15366.05|15286.05|6
1728725280000|2024-10-12 09:28:00|15366.12|15286.12|15365.99|15285.99|15366.12|15286.12|15365.99|15285.99|5
1728725290000|2024-10-12 09:28:10|15366.01|15286.01|15365.77|15285.77|15366.01|15286.01|15365.69|15285.69|7
1728725300000|2024-10-12 09:28:20|15366.09|15286.09|15365.75|15285.75|15366.09|15286.09|15365.74|15285.74|7
1728725310000|2024-10-12 09:28:30|15365.74|15285.74|15365.92|15285.92|15365.92|15285.92|15365.74|15285.74|6
1728725320000|2024-10-12 09:28:40|15365.79|15285.79|15366.27|15286.27|15366.27|15286.27|15365.79|15285.79|9
1728725330000|2024-10-12 09:28:50|15366.26|15286.26|15366.53|15286.53|15366.53|15286.53|15366.22|15286.22|7
1728725340000|2024-10-12 09:29:00|15366.41|15286.41|15366.05|15286.05|15366.41|15286.41|15365.91|15285.91|7
1728725350000|2024-10-12 09:29:10|15366.04|15286.04|15365.55|15285.55|15366.05|15286.05|15365.55|15285.55|5
1728725360000|2024-10-12 09:29:20|15365.59|15285.59|15365.67|15285.67|15365.67|15285.67|15365.59|15285.59|6
1728725370000|2024-10-12 09:29:30|15365.59|15285.59|15365.43|15285.43|15365.59|15285.59|15365.43|15285.43|8
1728725380000|2024-10-12 09:29:40|15365.42|15285.42|15365.33|15285.33|15365.42|15285.42|15365.33|15285.33|6
1728725390000|2024-10-12 09:29:50|15365.32|15285.32|15365.29|15285.29|15365.32|15285.32|15365.29|15285.29|4
1728725400000|2024-10-12 09:30:00|15364.93|15284.93|15364.65|15284.65|15364.93|15284.93|15364.61|15284.61|7
1728725410000|2024-10-12 09:30:10|15364.66|15284.66|15364.5|15284.5|15364.66|15284.66|15363.95|15283.95|8
1728725420000|2024-10-12 09:30:20|15364.38|15284.38|15364.38|15284.38|15364.4|15284.4|15364.33|15284.33|8
1728725430000|2024-10-12 09:30:30|15364.42|15284.42|15364.47|15284.47|15364.49|15284.49|15364.42|15284.42|7
1728725440000|2024-10-12 09:30:40|15364.48|15284.48|15364.55|15284.55|15364.55|15284.55|15364.43|15284.43|8
1728725450000|2024-10-12 09:30:50|15364.62|15284.62|15365.86|15285.86|15365.86|15285.86|15364.62|15284.62|8
1728725460000|2024-10-12 09:31:00|15365.89|15285.89|15369.29|15289.29|15369.3|15289.3|15365.89|15285.89|6
1728725470000|2024-10-12 09:31:10|15369.27|15289.27|15369.19|15289.19|15369.39|15289.39|15369.19|15289.19|9
1728725480000|2024-10-12 09:31:20|15369.43|15289.43|15370.38|15290.38|15370.38|15290.38|15369.09|15289.09|9
1728725490000|2024-10-12 09:31:30|15370.4|15290.4|15370.49|15290.49|15370.49|15290.49|15370.4|15290.4|8
1728725500000|2024-10-12 09:31:40|15370.47|15290.47|15370.23|15290.23|15370.48|15290.48|15370.23|15290.23|9
1728725510000|2024-10-12 09:31:50|15370.09|15290.09|15370.4|15290.4|15370.4|15290.4|15369.95|15289.95|9
1728725520000|2024-10-12 09:32:00|15370.43|15290.43|15370.5|15290.5|15370.5|15290.5|15370.43|15290.43|7
1728725530000|2024-10-12 09:32:10|15370.52|15290.52|15370.48|15290.48|15370.52|15290.52|15370.4|15290.4|8
1728725540000|2024-10-12 09:32:20|15370.49|15290.49|15370.59|15290.59|15370.74|15290.74|15370.49|15290.49|5
1728725550000|2024-10-12 09:32:30|15370.58|15290.58|15370.58|15290.58|15370.6|15290.6|15370.58|15290.58|3
1728725560000|2024-10-12 09:32:40|15370.78|15290.78|15370.79|15290.79|15370.79|15290.79|15370.78|15290.78|2
1728725570000|2024-10-12 09:32:50|15370.78|15290.78|15370.81|15290.81|15370.81|15290.81|15370.78|15290.78|4
1728725580000|2024-10-12 09:33:00|15370.83|15290.83|15370.5|15290.5|15370.84|15290.84|15370.5|15290.5|3
1728725590000|2024-10-12 09:33:10|15370.47|15290.47|15369.32|15289.32|15370.47|15290.47|15369.32|15289.32|9
1728725600000|2024-10-12 09:33:20|15369.29|15289.29|15369.24|15289.24|15369.29|15289.29|15369.24|15289.24|5
1728725610000|2024-10-12 09:33:30|15369.25|15289.25|15369.28|15289.28|15369.28|15289.28|15369.25|15289.25|3
1728725620000|2024-10-12 09:33:40|15369.27|15289.27|15368.82|15288.82|15369.29|15289.29|15368.7|15288.7|9
1728725630000|2024-10-12 09:33:50|15368.84|15288.84|15368.77|15288.77|15368.84|15288.84|15368.77|15288.77|5
1728725640000|2024-10-12 09:34:00|15368.73|15288.73|15367.77|15287.77|15368.73|15288.73|15367.76|15287.76|6
1728725650000|2024-10-12 09:34:10|15367.73|15287.73|15367.85|15287.85|15367.85|15287.85|15367.73|15287.73|7
1728725660000|2024-10-12 09:34:20|15367.83|15287.83|15368.29|15288.29|15368.57|15288.57|15367.78|15287.78|8
1728725670000|2024-10-12 09:34:30|15367.82|15287.82|15367.63|15287.63|15367.82|15287.82|15367.63|15287.63|6
1728725680000|2024-10-12 09:34:40|15367.23|15287.23|15367.22|15287.22|15367.23|15287.23|15367.22|15287.22|2
1728725690000|2024-10-12 09:34:50|15367.19|15287.19|15367.09|15287.09|15367.2|15287.2|15367.09|15287.09|8
1728725700000|2024-10-12 09:35:00|15367.1|15287.1|15366.97|15286.97|15367.11|15287.11|15366.97|15286.97|6
1728725710000|2024-10-12 09:35:10|15366.96|15286.96|15366.72|15286.72|15367.19|15287.19|15366.7|15286.7|9
1728725720000|2024-10-12 09:35:20|15366.77|15286.77|15366.47|15286.47|15366.77|15286.77|15366.42|15286.42|7
1728725730000|2024-10-12 09:35:30|15366.46|15286.46|15366.55|15286.55|15366.55|15286.55|15366.46|15286.46|5
1728725740000|2024-10-12 09:35:40|15366.57|15286.57|15366.62|15286.62|15366.62|15286.62|15366.56|15286.56|5
1728725750000|2024-10-12 09:35:50|15366.63|15286.63|15366.63|15286.63|15366.63|15286.63|15366.61|15286.61|5
1728725760000|2024-10-12 09:36:00|15366.64|15286.64|15364.36|15284.36|15366.64|15286.64|15364.36|15284.36|2
1728725770000|2024-10-12 09:36:10|15364.37|15284.37|15364.4|15284.4|15364.4|15284.4|15364.37|15284.37|3
1728725780000|2024-10-12 09:36:20|15364.44|15284.44|15364.26|15284.26|15364.44|15284.44|15364.26|15284.26|8
1728725790000|2024-10-12 09:36:30|15364.48|15284.48|15364.49|15284.49|15364.49|15284.49|15364.46|15284.46|5
1728725800000|2024-10-12 09:36:40|15364.47|15284.47|15364.48|15284.48|15364.54|15284.54|15364.02|15284.02|7
1728725810000|2024-10-12 09:36:50|15364.47|15284.47|15364.88|15284.88|15364.88|15284.88|15363.77|15283.77|6
1728725820000|2024-10-12 09:37:00|15364.67|15284.67|15364.05|15284.05|15364.67|15284.67|15364.03|15284.03|8
1728725830000|2024-10-12 09:37:10|15364.03|15284.03|15363.87|15283.87|15364.04|15284.04|15363.51|15283.51|6
1728725840000|2024-10-12 09:37:20|15363.92|15283.92|15364.15|15284.15|15364.15|15284.15|15363.92|15283.92|8
1728725850000|2024-10-12 09:37:30|15364.17|15284.17|15364.17|15284.17|15364.21|15284.21|15364.17|15284.17|6
1728725860000|2024-10-12 09:37:40|15364.14|15284.14|15363.86|15283.86|15364.35|15284.35|15363.71|15283.71|8
1728725870000|2024-10-12 09:37:50|15363.85|15283.85|15363.77|15283.77|15363.85|15283.85|15363.77|15283.77|5
1728725880000|2024-10-12 09:38:00|15363.73|15283.73|15363.35|15283.35|15363.73|15283.73|15363.35|15283.35|9
1728725890000|2024-10-12 09:38:10|15363.16|15283.16|15363.4|15283.4|15363.4|15283.4|15363.16|15283.16|5
1728725900000|2024-10-12 09:38:20|15363.23|15283.23|15363.19|15283.19|15363.23|15283.23|15363.19|15283.19|2
1728725910000|2024-10-12 09:38:30|15363.21|15283.21|15363.22|15283.22|15363.22|15283.22|15362.94|15282.94|7
1728725920000|2024-10-12 09:38:40|15363.21|15283.21|15363.1|15283.1|15363.28|15283.28|15363.09|15283.09|7
1728725930000|2024-10-12 09:38:50|15363.29|15283.29|15363.78|15283.78|15363.78|15283.78|15363.29|15283.29|9
1728725940000|2024-10-12 09:39:00|15363.28|15283.28|15363.32|15283.32|15363.32|15283.32|15363.18|15283.18|3
1728725950000|2024-10-12 09:39:10|15363.21|15283.21|15363.31|15283.31|15363.31|15283.31|15363.21|15283.21|6
1728725960000|2024-10-12 09:39:20|15363.25|15283.25|15363.25|15283.25|15363.25|15283.25|15363.25|15283.25|1
1728725970000|2024-10-12 09:39:30|15363.23|15283.23|15363.23|15283.23|15363.24|15283.24|15363.23|15283.23|3
1728725980000|2024-10-12 09:39:40|15363.19|15283.19|15363.14|15283.14|15363.19|15283.19|15363.14|15283.14|5
1728725990000|2024-10-12 09:39:50|15363.36|15283.36|15363.2|15283.2|15363.37|15283.37|15363.2|15283.2|5
1728726000000|2024-10-12 09:40:00|15363.24|15283.24|15363.31|15283.31|15363.32|15283.32|15363.24|15283.24|6
1728726010000|2024-10-12 09:40:10|15363.3|15283.3|15363.19|15283.19|15363.3|15283.3|15363.19|15283.19|4
1728726020000|2024-10-12 09:40:20|15363.18|15283.18|15363.19|15283.19|15363.22|15283.22|15363.17|15283.17|7
1728726030000|2024-10-12 09:40:30|15363.2|15283.2|15363.28|15283.28|15363.28|15283.28|15363.19|15283.19|5
1728726040000|2024-10-12 09:40:40|15363.16|15283.16|15362.88|15282.88|15363.16|15283.16|15362.83|15282.83|9
1728726050000|2024-10-12 09:40:50|15362.76|15282.76|15362.69|15282.69|15362.76|15282.76|15362.69|15282.69|3
1728726060000|2024-10-12 09:41:00|15362.68|15282.68|15362.66|15282.66|15362.68|15282.68|15362.66|15282.66|5
1728726070000|2024-10-12 09:41:10|15362.51|15282.51|15362.9|15282.9|15362.92|15282.92|15362.51|15282.51|10
1728726080000|2024-10-12 09:41:20|15362.91|15282.91|15362.88|15282.88|15362.91|15282.91|15362.87|15282.87|7
1728726090000|2024-10-12 09:41:30|15362.83|15282.83|15362.82|15282.82|15362.83|15282.83|15362.79|15282.79|7
1728726100000|2024-10-12 09:41:40|15362.81|15282.81|15362.79|15282.79|15362.84|15282.84|15362.79|15282.79|7
1728726110000|2024-10-12 09:41:50|15362.71|15282.71|15362.4|15282.4|15362.71|15282.71|15362.4|15282.4|6
1728726120000|2024-10-12 09:42:00|15362.41|15282.41|15362.43|15282.43|15362.43|15282.43|15362.41|15282.41|5
1728726130000|2024-10-12 09:42:10|15362.42|15282.42|15362.33|15282.33|15362.46|15282.46|15362.33|15282.33|4
1728726140000|2024-10-12 09:42:20|15362.32|15282.32|15362.33|15282.33|15362.33|15282.33|15362.32|15282.32|2
1728726150000|2024-10-12 09:42:30|15362.32|15282.32|15362.08|15282.08|15362.33|15282.33|15362.08|15282.08|6
1728726160000|2024-10-12 09:42:40|15361.96|15281.96|15361.84|15281.84|15361.96|15281.96|15361.84|15281.84|6
1728726170000|2024-10-12 09:42:50|15361.86|15281.86|15362.16|15282.16|15362.16|15282.16|15361.86|15281.86|5
1728726180000|2024-10-12 09:43:00|15362.14|15282.14|15362.09|15282.09|15362.14|15282.14|15362.09|15282.09|5
1728726190000|2024-10-12 09:43:10|15362.07|15282.07|15362.09|15282.09|15362.15|15282.15|15362.06|15282.06|9
1728726200000|2024-10-12 09:43:20|15362.1|15282.1|15362.95|15282.95|15363.18|15283.18|15362.1|15282.1|8
1728726210000|2024-10-12 09:43:30|15362.88|15282.88|15363.5|15283.5|15363.54|15283.54|15362.37|15282.37|7
1728726220000|2024-10-12 09:43:40|15363.31|15283.31|15363.47|15283.47|15363.64|15283.64|15363.29|15283.29|8
1728726230000|2024-10-12 09:43:50|15362.72|15282.72|15363.31|15283.31|15363.31|15283.31|15362.72|15282.72|6
1728726240000|2024-10-12 09:44:00|15363.32|15283.32|15363.14|15283.14|15363.32|15283.32|15363.14|15283.14|3
1728726250000|2024-10-12 09:44:10|15363.15|15283.15|15363.02|15283.02|15363.21|15283.21|15362.85|15282.85|7
1728726260000|2024-10-12 09:44:20|15363.01|15283.01|15362.89|15282.89|15363.05|15283.05|15362.89|15282.89|5
1728726270000|2024-10-12 09:44:30|15362.93|15282.93|15364.37|15284.37|15364.37|15284.37|15362.85|15282.85|9
1728726280000|2024-10-12 09:44:40|15364.44|15284.44|15363.86|15283.86|15364.5|15284.5|15363.55|15283.55|9
1728726290000|2024-10-12 09:44:50|15363.54|15283.54|15364.56|15284.56|15364.58|15284.58|15363.54|15283.54|9
1728726300000|2024-10-12 09:45:00|15364.55|15284.55|15365.32|15285.32|15365.49|15285.49|15364.55|15284.55|7
1728726310000|2024-10-12 09:45:10|15365.41|15285.41|15365.57|15285.57|15365.57|15285.57|15365.41|15285.41|8
1728726320000|2024-10-12 09:45:20|15366.7|15286.7|15367.16|15287.16|15367.16|15287.16|15366.7|15286.7|9
1728726330000|2024-10-12 09:45:30|15367.18|15287.18|15367.2|15287.2|15367.2|15287.2|15367.18|15287.18|3
1728726340000|2024-10-12 09:45:40|15367.21|15287.21|15367.37|15287.37|15367.37|15287.37|15367.21|15287.21|5
1728726350000|2024-10-12 09:45:50|15367.38|15287.38|15367.67|15287.67|15367.73|15287.73|15367.38|15287.38|7
1728726360000|2024-10-12 09:46:00|15367.68|15287.68|15368.21|15288.21|15368.7|15288.7|15367.68|15287.68|6
1728726370000|2024-10-12 09:46:10|15368.22|15288.22|15368.66|15288.66|15368.66|15288.66|15368.22|15288.22|5
1728726380000|2024-10-12 09:46:20|15368.94|15288.94|15369.09|15289.09|15369.13|15289.13|15368.64|15288.64|10
1728726390000|2024-10-12 09:46:30|15369.1|15289.1|15369.14|15289.14|15369.15|15289.15|15369.1|15289.1|5
1728726400000|2024-10-12 09:46:40|15369.2|15289.2|15374.2|15294.2|15374.22|15294.22|15369.14|15289.14|8
1728726410000|2024-10-12 09:46:50|15374.17|15294.17|15374.18|15294.18|15374.18|15294.18|15374.17|15294.17|4
1728726420000|2024-10-12 09:47:00|15374.17|15294.17|15374.17|15294.17|15374.18|15294.18|15374.16|15294.16|4
1728726430000|2024-10-12 09:47:10|15374.16|15294.16|15373.95|15293.95|15374.16|15294.16|15373.94|15293.94|3
1728726440000|2024-10-12 09:47:20|15373.94|15293.94|15372.56|15292.56|15373.94|15293.94|15372.56|15292.56|7
1728726450000|2024-10-12 09:47:30|15372.51|15292.51|15373.91|15293.91|15373.91|15293.91|15372.17|15292.17|9
1728726460000|2024-10-12 09:47:40|15373.93|15293.93|15373.86|15293.86|15374.04|15294.04|15373.86|15293.86|6
1728726470000|2024-10-12 09:47:50|15373.95|15293.95|15374.28|15294.28|15374.28|15294.28|15373.93|15293.93|5
1728726480000|2024-10-12 09:48:00|15374.27|15294.27|15374.91|15294.91|15374.91|15294.91|15374.27|15294.27|9
1728726490000|2024-10-12 09:48:10|15374.98|15294.98|15374.95|15294.95|15375.04|15295.04|15374.95|15294.95|10
1728726500000|2024-10-12 09:48:20|15375.01|15295.01|15375.08|15295.08|15375.08|15295.08|15374.99|15294.99|7
1728726510000|2024-10-12 09:48:30|15375.09|15295.09|15375.17|15295.17|15375.21|15295.21|15375.09|15295.09|6
1728726520000|2024-10-12 09:48:40|15375.3|15295.3|15375.37|15295.37|15375.7|15295.7|15375.3|15295.3|7
1728726530000|2024-10-12 09:48:50|15375.36|15295.36|15375.32|15295.32|15375.37|15295.37|15375.32|15295.32|5
1728726540000|2024-10-12 09:49:00|15375.5|15295.5|15375.74|15295.74|15376.11|15296.11|15375.5|15295.5|9
1728726550000|2024-10-12 09:49:10|15375.78|15295.78|15375.98|15295.98|15376.33|15296.33|15375.78|15295.78|5
1728726560000|2024-10-12 09:49:20|15375.87|15295.87|15375.8|15295.8|15375.87|15295.87|15375.51|15295.51|7
1728726570000|2024-10-12 09:49:30|15375.13|15295.13|15375.62|15295.62|15375.62|15295.62|15375.09|15295.09|4
1728726580000|2024-10-12 09:49:40|15376.03|15296.03|15375.6|15295.6|15376.04|15296.04|15375.6|15295.6|6
1728726590000|2024-10-12 09:49:50|15376|15296|15375.96|15295.96|15376.01|15296.01|15375.62|15295.62|8
1728726600000|2024-10-12 09:50:00|15375.95|15295.95|15375.86|15295.86|15375.95|15295.95|15375.72|15295.72|5
1728726610000|2024-10-12 09:50:10|15375.89|15295.89|15375.72|15295.72|15375.91|15295.91|15375.45|15295.45|9
1728726620000|2024-10-12 09:50:20|15375.75|15295.75|15375.69|15295.69|15375.77|15295.77|15375.46|15295.46|10
1728726630000|2024-10-12 09:50:30|15375.7|15295.7|15375.3|15295.3|15375.7|15295.7|15375.28|15295.28|8
1728726640000|2024-10-12 09:50:40|15375.26|15295.26|15375.72|15295.72|15375.72|15295.72|15375.23|15295.23|7
1728726650000|2024-10-12 09:50:50|15375.76|15295.76|15375.8|15295.8|15375.91|15295.91|15375.76|15295.76|8
1728726660000|2024-10-12 09:51:00|15375.79|15295.79|15375.59|15295.59|15375.79|15295.79|15375.58|15295.58|6
1728726670000|2024-10-12 09:51:10|15375.54|15295.54|15376.74|15296.74|15377|15297|15375.51|15295.51|9
1728726680000|2024-10-12 09:51:20|15376.78|15296.78|15376.83|15296.83|15376.83|15296.83|15376.74|15296.74|9
1728726690000|2024-10-12 09:51:30|15376.88|15296.88|15376.82|15296.82|15376.92|15296.92|15376.82|15296.82|8
1728726700000|2024-10-12 09:51:40|15376.86|15296.86|15370.2|15290.2|15376.88|15296.88|15369.84|15289.84|8
1728726710000|2024-10-12 09:51:50|15370.22|15290.22|15369.82|15289.82|15370.24|15290.24|15369.82|15289.82|8
1728726720000|2024-10-12 09:52:00|15369.78|15289.78|15369.72|15289.72|15369.78|15289.78|15369.66|15289.66|8
1728726730000|2024-10-12 09:52:10|15369.68|15289.68|15369.64|15289.64|15369.69|15289.69|15369.64|15289.64|6
1728726740000|2024-10-12 09:52:20|15369.66|15289.66|15369.4|15289.4|15369.67|15289.67|15369.4|15289.4|7
1728726750000|2024-10-12 09:52:30|15369.39|15289.39|15369.6|15289.6|15369.67|15289.67|15369.25|15289.25|8
1728726760000|2024-10-12 09:52:40|15369.45|15289.45|15369.55|15289.55|15369.58|15289.58|15369.45|15289.45|9
1728726770000|2024-10-12 09:52:50|15369.54|15289.54|15369.32|15289.32|15369.55|15289.55|15369.32|15289.32|7
1728726780000|2024-10-12 09:53:00|15369.31|15289.31|15370.54|15290.54|15370.57|15290.57|15369.31|15289.31|8
1728726790000|2024-10-12 09:53:10|15370.52|15290.52|15371.38|15291.38|15371.38|15291.38|15370.52|15290.52|9
1728726800000|2024-10-12 09:53:20|15371.44|15291.44|15372.23|15292.23|15372.23|15292.23|15371.43|15291.43|8
1728726810000|2024-10-12 09:53:30|15372.45|15292.45|15372.56|15292.56|15372.56|15292.56|15372.45|15292.45|5
1728726820000|2024-10-12 09:53:40|15372.55|15292.55|15372.62|15292.62|15372.62|15292.62|15372.55|15292.55|4
1728726830000|2024-10-12 09:53:50|15372.57|15292.57|15372.6|15292.6|15372.6|15292.6|15372.55|15292.55|4
1728726840000|2024-10-12 09:54:00|15372.73|15292.73|15372.89|15292.89|15372.89|15292.89|15372.73|15292.73|10
1728726850000|2024-10-12 09:54:10|15372.92|15292.92|15372.91|15292.91|15373|15293|15372.88|15292.88|9
1728726860000|2024-10-12 09:54:20|15372.92|15292.92|15372.91|15292.91|15372.92|15292.92|15372.9|15292.9|4
1728726870000|2024-10-12 09:54:30|15372.92|15292.92|15372.91|15292.91|15372.92|15292.92|15372.91|15292.91|2
1728726880000|2024-10-12 09:54:40|15372.9|15292.9|15372.92|15292.92|15372.94|15292.94|15372.9|15292.9|7
1728726890000|2024-10-12 09:54:50|15372.99|15292.99|15373|15293|15373|15293|15372.99|15292.99|2
1728726900000|2024-10-12 09:55:00|15372.99|15292.99|15372.94|15292.94|15372.99|15292.99|15372.91|15292.91|4
1728726910000|2024-10-12 09:55:10|15372.95|15292.95|15372.99|15292.99|15373.55|15293.55|15372.95|15292.95|7
1728726920000|2024-10-12 09:55:20|15372.98|15292.98|15372.77|15292.77|15373|15293|15372.77|15292.77|8
1728726930000|2024-10-12 09:55:30|15372.78|15292.78|15372.93|15292.93|15373|15293|15372.78|15292.78|7
1728726940000|2024-10-12 09:55:40|15372.95|15292.95|15372.96|15292.96|15373.22|15293.22|15372.94|15292.94|6
1728726950000|2024-10-12 09:55:50|15372.95|15292.95|15372.92|15292.92|15372.95|15292.95|15372.92|15292.92|4
1728726960000|2024-10-12 09:56:00|15372.93|15292.93|15372.87|15292.87|15373.21|15293.21|15372.79|15292.79|5
1728726970000|2024-10-12 09:56:10|15372.85|15292.85|15373.04|15293.04|15373.07|15293.07|15372.84|15292.84|8
1728726980000|2024-10-12 09:56:20|15373.3|15293.3|15373.5|15293.5|15373.5|15293.5|15373.23|15293.23|8
1728726990000|2024-10-12 09:56:30|15375.3|15295.3|15375.95|15295.95|15376.06|15296.06|15375.3|15295.3|9
1728727000000|2024-10-12 09:56:40|15375.93|15295.93|15375.94|15295.94|15375.95|15295.95|15375.93|15295.93|6
1728727010000|2024-10-12 09:56:50|15375.92|15295.92|15376.11|15296.11|15376.12|15296.12|15375.91|15295.91|4
1728727020000|2024-10-12 09:57:00|15376.12|15296.12|15376.27|15296.27|15376.27|15296.27|15375.85|15295.85|9
1728727030000|2024-10-12 09:57:10|15376.29|15296.29|15376.49|15296.49|15376.54|15296.54|15376.23|15296.23|9
1728727040000|2024-10-12 09:57:20|15376.48|15296.48|15376.26|15296.26|15376.53|15296.53|15376.26|15296.26|6
1728727050000|2024-10-12 09:57:30|15376.45|15296.45|15376.52|15296.52|15376.52|15296.52|15376.24|15296.24|5
1728727060000|2024-10-12 09:57:40|15376.29|15296.29|15375.82|15295.82|15376.29|15296.29|15375.82|15295.82|9
1728727070000|2024-10-12 09:57:50|15375.86|15295.86|15376.22|15296.22|15376.22|15296.22|15375.78|15295.78|10
1728727080000|2024-10-12 09:58:00|15376.19|15296.19|15376.44|15296.44|15376.98|15296.98|15376.12|15296.12|9
1728727090000|2024-10-12 09:58:10|15376.45|15296.45|15376.61|15296.61|15376.64|15296.64|15376.16|15296.16|8
1728727100000|2024-10-12 09:58:20|15376.91|15296.91|15377.17|15297.17|15377.24|15297.24|15376.91|15296.91|8
1728727110000|2024-10-12 09:58:30|15377.6|15297.6|15377.5|15297.5|15377.6|15297.6|15377.5|15297.5|8
1728727120000|2024-10-12 09:58:40|15377.58|15297.58|15377.06|15297.06|15377.66|15297.66|15377.03|15297.03|8
1728727130000|2024-10-12 09:58:50|15377.07|15297.07|15377.05|15297.05|15377.37|15297.37|15377.05|15297.05|9
1728727140000|2024-10-12 09:59:00|15377.07|15297.07|15377.57|15297.57|15377.57|15297.57|15377.07|15297.07|9
1728727150000|2024-10-12 09:59:10|15377.58|15297.58|15377.97|15297.97|15377.97|15297.97|15377.35|15297.35|8
1728727160000|2024-10-12 09:59:20|15377.98|15297.98|15378.3|15298.3|15378.31|15298.31|15377.98|15297.98|8
1728727170000|2024-10-12 09:59:30|15378.05|15298.05|15378.1|15298.1|15378.11|15298.11|15378.05|15298.05|6
1728727180000|2024-10-12 09:59:40|15378.09|15298.09|15381.92|15301.92|15381.92|15301.92|15378.09|15298.09|8
1728727190000|2024-10-12 09:59:50|15381.93|15301.93|15383.02|15303.02|15383.02|15303.02|15381.93|15301.93|10
1728727200000|2024-10-12 10:00:00|15383.03|15303.03|15385.87|15305.87|15386.11|15306.11|15383.03|15303.03|10
1728727210000|2024-10-12 10:00:10|15385.94|15305.94|15386.64|15306.64|15386.64|15306.64|15385.63|15305.63|9
1728727220000|2024-10-12 10:00:20|15386.5|15306.5|15388.58|15308.58|15388.61|15308.61|15386.5|15306.5|8
1728727230000|2024-10-12 10:00:30|15388.35|15308.35|15391.77|15311.77|15392.14|15312.14|15388.35|15308.35|9
1728727240000|2024-10-12 10:00:40|15392.45|15312.45|15390.95|15310.95|15392.94|15312.94|15390.95|15310.95|8
1728727250000|2024-10-12 10:00:50|15391.17|15311.17|15391.07|15311.07|15391.57|15311.57|15391|15311|9
1728727260000|2024-10-12 10:01:00|15391.32|15311.32|15393.81|15313.81|15394.63|15314.63|15391.16|15311.16|10
1728727270000|2024-10-12 10:01:10|15393.77|15313.77|15392.74|15312.74|15393.77|15313.77|15392.74|15312.74|10
1728727280000|2024-10-12 10:01:20|15392.73|15312.73|15392.67|15312.67|15392.73|15312.73|15392.66|15312.66|7
1728727290000|2024-10-12 10:01:30|15392.87|15312.87|15393.85|15313.85|15393.85|15313.85|15392.87|15312.87|9
1728727300000|2024-10-12 10:01:40|15393.86|15313.86|15393.75|15313.75|15393.9|15313.9|15393.63|15313.63|8
1728727310000|2024-10-12 10:01:50|15394.44|15314.44|15395.21|15315.21|15395.22|15315.22|15394.44|15314.44|10
1728727320000|2024-10-12 10:02:00|15395.26|15315.26|15395.4|15315.4|15395.46|15315.46|15395.22|15315.22|8
1728727330000|2024-10-12 10:02:10|15395.43|15315.43|15395.6|15315.6|15395.66|15315.66|15395.43|15315.43|6
1728727340000|2024-10-12 10:02:20|15395.59|15315.59|15394.01|15314.01|15395.7|15315.7|15394.01|15314.01|8
1728727350000|2024-10-12 10:02:30|15393.96|15313.96|15393.34|15313.34|15394.21|15314.21|15393.34|15313.34|9
1728727360000|2024-10-12 10:02:40|15392.81|15312.81|15392.47|15312.47|15392.81|15312.81|15392.47|15312.47|7
1728727370000|2024-10-12 10:02:50|15392.42|15312.42|15387.88|15307.88|15392.42|15312.42|15387.88|15307.88|6
1728727380000|2024-10-12 10:03:00|15387.81|15307.81|15387.81|15307.81|15387.81|15307.81|15387.81|15307.81|1
1728727390000|2024-10-12 10:03:10|15386.87|15306.87|15384.57|15304.57|15386.87|15306.87|15384.57|15304.57|8
1728727400000|2024-10-12 10:03:20|15384.51|15304.51|15384.38|15304.38|15384.61|15304.61|15384.38|15304.38|9
1728727410000|2024-10-12 10:03:30|15384.37|15304.37|15384.24|15304.24|15384.39|15304.39|15384.24|15304.24|9
1728727420000|2024-10-12 10:03:40|15384.25|15304.25|15383.63|15303.63|15384.26|15304.26|15383.63|15303.63|9
1728727430000|2024-10-12 10:03:50|15383.61|15303.61|15383.35|15303.35|15383.61|15303.61|15383.35|15303.35|7
1728727440000|2024-10-12 10:04:00|15383.03|15303.03|15382.88|15302.88|15383.03|15303.03|15382.78|15302.78|9
1728727450000|2024-10-12 10:04:10|15383.05|15303.05|15382.91|15302.91|15383.1|15303.1|15382.91|15302.91|9
1728727460000|2024-10-12 10:04:20|15382.95|15302.95|15382.87|15302.87|15382.98|15302.98|15382.87|15302.87|7
1728727470000|2024-10-12 10:04:30|15382.71|15302.71|15382.07|15302.07|15382.75|15302.75|15382.07|15302.07|8
1728727480000|2024-10-12 10:04:40|15382.06|15302.06|15382.14|15302.14|15382.18|15302.18|15382.06|15302.06|7
1728727490000|2024-10-12 10:04:50|15382.12|15302.12|15382.08|15302.08|15382.17|15302.17|15382.08|15302.08|8
1728727500000|2024-10-12 10:05:00|15382.05|15302.05|15381.71|15301.71|15382.05|15302.05|15381.71|15301.71|9
1728727510000|2024-10-12 10:05:10|15381.68|15301.68|15381.08|15301.08|15381.68|15301.68|15381.08|15301.08|9
1728727520000|2024-10-12 10:05:20|15381.06|15301.06|15380.68|15300.68|15381.18|15301.18|15380.6|15300.6|10
1728727530000|2024-10-12 10:05:30|15380.9|15300.9|15380.88|15300.88|15380.91|15300.91|15380.87|15300.87|6
1728727540000|2024-10-12 10:05:40|15380.87|15300.87|15379.84|15299.84|15380.87|15300.87|15379.84|15299.84|8
1728727550000|2024-10-12 10:05:50|15379.83|15299.83|15379.82|15299.82|15379.87|15299.87|15379.77|15299.77|10
1728727560000|2024-10-12 10:06:00|15379.81|15299.81|15377.47|15297.47|15379.81|15299.81|15377.47|15297.47|9
1728727570000|2024-10-12 10:06:10|15377.42|15297.42|15377.97|15297.97|15378|15298|15377.42|15297.42|9
1728727580000|2024-10-12 10:06:20|15378.76|15298.76|15379.06|15299.06|15379.06|15299.06|15378.76|15298.76|9
1728727590000|2024-10-12 10:06:30|15379.08|15299.08|15377.07|15297.07|15379.08|15299.08|15376.8|15296.8|8
1728727600000|2024-10-12 10:06:40|15377.08|15297.08|15377.08|15297.08|15377.08|15297.08|15377.06|15297.06|6
1728727610000|2024-10-12 10:06:50|15377.07|15297.07|15378.52|15298.52|15378.52|15298.52|15377.07|15297.07|2
1728727620000|2024-10-12 10:07:00|15378.53|15298.53|15378.91|15298.91|15378.91|15298.91|15378.49|15298.49|9
1728727630000|2024-10-12 10:07:10|15378.9|15298.9|15378.87|15298.87|15378.9|15298.9|15378.87|15298.87|4
1728727640000|2024-10-12 10:07:20|15378.89|15298.89|15379.01|15299.01|15379.01|15299.01|15378.89|15298.89|6
1728727650000|2024-10-12 10:07:30|15379.04|15299.04|15379.11|15299.11|15379.11|15299.11|15379.04|15299.04|4
1728727660000|2024-10-12 10:07:40|15379.35|15299.35|15379.55|15299.55|15379.58|15299.58|15379.35|15299.35|8
1728727670000|2024-10-12 10:07:50|15379.56|15299.56|15379.71|15299.71|15379.71|15299.71|15379.54|15299.54|4
1728727680000|2024-10-12 10:08:00|15379.75|15299.75|15379.7|15299.7|15379.79|15299.79|15379.7|15299.7|8
1728727690000|2024-10-12 10:08:10|15379.71|15299.71|15379.74|15299.74|15379.81|15299.81|15379.71|15299.71|8
1728727700000|2024-10-12 10:08:20|15379.75|15299.75|15380.61|15300.61|15380.61|15300.61|15379.61|15299.61|9
1728727710000|2024-10-12 10:08:30|15380.3|15300.3|15379.92|15299.92|15380.3|15300.3|15379.82|15299.82|9
1728727720000|2024-10-12 10:08:40|15379.95|15299.95|15379.97|15299.97|15379.97|15299.97|15379.91|15299.91|8
1728727730000|2024-10-12 10:08:50|15379.96|15299.96|15380.06|15300.06|15380.06|15300.06|15379.94|15299.94|7
1728727740000|2024-10-12 10:09:00|15380.07|15300.07|15380.09|15300.09|15380.09|15300.09|15380.07|15300.07|3
1728727750000|2024-10-12 10:09:10|15380.1|15300.1|15380.12|15300.12|15380.13|15300.13|15380.1|15300.1|6
1728727760000|2024-10-12 10:09:20|15380.25|15300.25|15380.29|15300.29|15380.82|15300.82|15380.25|15300.25|6
1728727770000|2024-10-12 10:09:30|15380.64|15300.64|15381.31|15301.31|15381.31|15301.31|15380.27|15300.27|9
1728727780000|2024-10-12 10:09:40|15381.28|15301.28|15381.44|15301.44|15381.45|15301.45|15381.28|15301.28|3
1728727790000|2024-10-12 10:09:50|15381.45|15301.45|15381.47|15301.47|15381.47|15301.47|15381.45|15301.45|3
1728727800000|2024-10-12 10:10:00|15381.77|15301.77|15382.19|15302.19|15382.2|15302.2|15381.77|15301.77|5
1728727810000|2024-10-12 10:10:10|15382.27|15302.27|15382.39|15302.39|15382.41|15302.41|15382.27|15302.27|8
1728727820000|2024-10-12 10:10:20|15382.43|15302.43|15383.08|15303.08|15383.48|15303.48|15382.43|15302.43|9
1728727830000|2024-10-12 10:10:30|15383.11|15303.11|15383.17|15303.17|15383.17|15303.17|15383.11|15303.11|4
1728727840000|2024-10-12 10:10:40|15383.13|15303.13|15384.62|15304.62|15384.62|15304.62|15383.11|15303.11|6
1728727850000|2024-10-12 10:10:50|15385.59|15305.59|15387.8|15307.8|15388.02|15308.02|15385.59|15305.59|10
1728727860000|2024-10-12 10:11:00|15388.12|15308.12|15392.38|15312.38|15392.4|15312.4|15388.12|15308.12|9
1728727870000|2024-10-12 10:11:10|15392.39|15312.39|15392.85|15312.85|15392.85|15312.85|15391.63|15311.63|8
1728727880000|2024-10-12 10:11:20|15392.86|15312.86|15395.96|15315.96|15396.1|15316.1|15392.86|15312.86|7
1728727890000|2024-10-12 10:11:30|15396.02|15316.02|15396.18|15316.18|15396.21|15316.21|15396.02|15316.02|7
1728727900000|2024-10-12 10:11:40|15396.97|15316.97|15398.56|15318.56|15398.74|15318.74|15396.97|15316.97|9
1728727910000|2024-10-12 10:11:50|15398.61|15318.61|15401.25|15321.25|15401.4|15321.4|15398.6|15318.6|8
1728727920000|2024-10-12 10:12:00|15401.34|15321.34|15400.81|15320.81|15401.51|15321.51|15400.5|15320.5|6
1728727930000|2024-10-12 10:12:10|15400.88|15320.88|15400.87|15320.87|15401.14|15321.14|15400.85|15320.85|10
1728727940000|2024-10-12 10:12:20|15399.61|15319.61|15399.59|15319.59|15399.78|15319.78|15399.55|15319.55|6
1728727950000|2024-10-12 10:12:30|15399.6|15319.6|15402.18|15322.18|15402.18|15322.18|15399.56|15319.56|3
1728727960000|2024-10-12 10:12:40|15402.2|15322.2|15400.82|15320.82|15402.81|15322.81|15400.82|15320.82|9
1728727970000|2024-10-12 10:12:50|15400.22|15320.22|15399.65|15319.65|15400.26|15320.26|15399.62|15319.62|10
1728727980000|2024-10-12 10:13:00|15399.67|15319.67|15399.61|15319.61|15399.67|15319.67|15399.59|15319.59|6
1728727990000|2024-10-12 10:13:10|15399.62|15319.62|15400.59|15320.59|15400.59|15320.59|15399.62|15319.62|6
1728728000000|2024-10-12 10:13:20|15401.01|15321.01|15400.92|15320.92|15401.13|15321.13|15400.91|15320.91|9
1728728010000|2024-10-12 10:13:30|15400.93|15320.93|15401.76|15321.76|15401.76|15321.76|15400.92|15320.92|9
1728728020000|2024-10-12 10:13:40|15401.53|15321.53|15401.69|15321.69|15401.75|15321.75|15401.19|15321.19|9
1728728030000|2024-10-12 10:13:50|15401.73|15321.73|15401.81|15321.81|15401.81|15321.81|15401.64|15321.64|8
1728728040000|2024-10-12 10:14:00|15401.8|15321.8|15401.91|15321.91|15402.4|15322.4|15401.78|15321.78|10
1728728050000|2024-10-12 10:14:10|15402.11|15322.11|15402.29|15322.29|15402.3|15322.3|15401.89|15321.89|7
1728728060000|2024-10-12 10:14:20|15402.41|15322.41|15402.75|15322.75|15402.79|15322.79|15402.17|15322.17|9
1728728070000|2024-10-12 10:14:30|15402.79|15322.79|15403.99|15323.99|15404.51|15324.51|15402.79|15322.79|7
1728728080000|2024-10-12 10:14:40|15404.35|15324.35|15405.18|15325.18|15405.18|15325.18|15403.78|15323.78|9
1728728090000|2024-10-12 10:14:50|15405.39|15325.39|15405.29|15325.29|15405.39|15325.39|15405.16|15325.16|7
1728728100000|2024-10-12 10:15:00|15405.49|15325.49|15405.97|15325.97|15405.97|15325.97|15405.49|15325.49|8
1728728110000|2024-10-12 10:15:10|15405.98|15325.98|15406.04|15326.04|15406.04|15326.04|15405.95|15325.95|8
1728728120000|2024-10-12 10:15:20|15405.29|15325.29|15404.53|15324.53|15405.29|15325.29|15404.53|15324.53|8
1728728130000|2024-10-12 10:15:30|15403.96|15323.96|15405.27|15325.27|15405.29|15325.29|15403.96|15323.96|5
1728728140000|2024-10-12 10:15:40|15405.21|15325.21|15405.04|15325.04|15405.59|15325.59|15405.04|15325.04|5
1728728150000|2024-10-12 10:15:50|15405.06|15325.06|15406.22|15326.22|15406.88|15326.88|15404.96|15324.96|9
1728728160000|2024-10-12 10:16:00|15406.17|15326.17|15406.67|15326.67|15406.81|15326.81|15406.14|15326.14|8
1728728170000|2024-10-12 10:16:10|15406.66|15326.66|15405.86|15325.86|15406.66|15326.66|15405.7|15325.7|6
1728728180000|2024-10-12 10:16:20|15405.87|15325.87|15405.9|15325.9|15405.9|15325.9|15405.84|15325.84|6
1728728190000|2024-10-12 10:16:30|15405.78|15325.78|15405.88|15325.88|15405.89|15325.89|15405.78|15325.78|3
1728728200000|2024-10-12 10:16:40|15405.79|15325.79|15405.82|15325.82|15405.88|15325.88|15405.79|15325.79|5
1728728210000|2024-10-12 10:16:50|15405.83|15325.83|15405.51|15325.51|15405.84|15325.84|15405.35|15325.35|10
1728728220000|2024-10-12 10:17:00|15405.5|15325.5|15406.35|15326.35|15406.35|15326.35|15405.46|15325.46|9
1728728230000|2024-10-12 10:17:10|15406.26|15326.26|15406.05|15326.05|15406.33|15326.33|15406.05|15326.05|9
1728728240000|2024-10-12 10:17:20|15406.71|15326.71|15406.72|15326.72|15406.73|15326.73|15406.71|15326.71|5
1728728250000|2024-10-12 10:17:30|15406.7|15326.7|15406.68|15326.68|15406.72|15326.72|15406.64|15326.64|8
1728728260000|2024-10-12 10:17:40|15406.6|15326.6|15406.44|15326.44|15406.6|15326.6|15406.4|15326.4|10
1728728270000|2024-10-12 10:17:50|15406.56|15326.56|15406.79|15326.79|15406.79|15326.79|15406.56|15326.56|7
1728728280000|2024-10-12 10:18:00|15406.81|15326.81|15406.76|15326.76|15406.83|15326.83|15406.75|15326.75|6
1728728290000|2024-10-12 10:18:10|15406.77|15326.77|15407.98|15327.98|15407.98|15327.98|15406.77|15326.77|8
1728728300000|2024-10-12 10:18:20|15407.97|15327.97|15409.27|15329.27|15409.31|15329.31|15407.97|15327.97|8
1728728310000|2024-10-12 10:18:30|15409.41|15329.41|15409.52|15329.52|15409.52|15329.52|15409.32|15329.32|8
1728728320000|2024-10-12 10:18:40|15409.59|15329.59|15410.47|15330.47|15410.47|15330.47|15409.59|15329.59|8
1728728330000|2024-10-12 10:18:50|15411.03|15331.03|15411.05|15331.05|15411.05|15331.05|15410.79|15330.79|6
1728728340000|2024-10-12 10:19:00|15410.82|15330.82|15413.92|15333.92|15413.92|15333.92|15410.77|15330.77|9
1728728350000|2024-10-12 10:19:10|15413.88|15333.88|15414.78|15334.78|15414.78|15334.78|15413.88|15333.88|10
1728728360000|2024-10-12 10:19:20|15414.62|15334.62|15415.17|15335.17|15415.17|15335.17|15414.62|15334.62|9
1728728370000|2024-10-12 10:19:30|15415.2|15335.2|15415.5|15335.5|15415.55|15335.55|15415.2|15335.2|7
1728728380000|2024-10-12 10:19:40|15415.51|15335.51|15415.68|15335.68|15415.68|15335.68|15415.51|15335.51|9
1728728390000|2024-10-12 10:19:50|15415.69|15335.69|15417.43|15337.43|15417.43|15337.43|15415.69|15335.69|8
1728728400000|2024-10-12 10:20:00|15417.64|15337.64|15419.19|15339.19|15419.39|15339.39|15417.64|15337.64|8
1728728410000|2024-10-12 10:20:10|15418.72|15338.72|15420.84|15340.84|15420.84|15340.84|15418.72|15338.72|8
1728728420000|2024-10-12 10:20:20|15420.85|15340.85|15420.69|15340.69|15420.85|15340.85|15420.67|15340.67|6
1728728430000|2024-10-12 10:20:30|15420.7|15340.7|15415.87|15335.87|15420.7|15340.7|15415.87|15335.87|9
1728728440000|2024-10-12 10:20:40|15415.86|15335.86|15415.51|15335.51|15415.86|15335.86|15415.49|15335.49|7
1728728450000|2024-10-12 10:20:50|15415.47|15335.47|15414.12|15334.12|15415.47|15335.47|15414.12|15334.12|8
1728728460000|2024-10-12 10:21:00|15414.11|15334.11|15412.68|15332.68|15414.11|15334.11|15412.68|15332.68|6
1728728470000|2024-10-12 10:21:10|15412.64|15332.64|15412.51|15332.51|15412.78|15332.78|15412.35|15332.35|10
1728728480000|2024-10-12 10:21:20|15412.57|15332.57|15414.25|15334.25|15414.25|15334.25|15412.55|15332.55|8
1728728490000|2024-10-12 10:21:30|15414.29|15334.29|15414.35|15334.35|15414.35|15334.35|15414.24|15334.24|8
1728728500000|2024-10-12 10:21:40|15414.34|15334.34|15414.32|15334.32|15414.46|15334.46|15414.32|15334.32|8
1728728510000|2024-10-12 10:21:50|15414.28|15334.28|15414.47|15334.47|15414.48|15334.48|15414.26|15334.26|4
1728728520000|2024-10-12 10:22:00|15414.88|15334.88|15415.35|15335.35|15415.35|15335.35|15414.88|15334.88|4
1728728530000|2024-10-12 10:22:10|15415.37|15335.37|15415.26|15335.26|15415.46|15335.46|15415.23|15335.23|7
1728728540000|2024-10-12 10:22:20|15415.28|15335.28|15415.39|15335.39|15415.39|15335.39|15415.27|15335.27|5
1728728550000|2024-10-12 10:22:30|15415.38|15335.38|15415.53|15335.53|15415.53|15335.53|15415.38|15335.38|8
1728728560000|2024-10-12 10:22:40|15415.54|15335.54|15414.53|15334.53|15415.59|15335.59|15414.53|15334.53|7
1728728570000|2024-10-12 10:22:50|15414.44|15334.44|15414.4|15334.4|15414.47|15334.47|15414.4|15334.4|6
1728728580000|2024-10-12 10:23:00|15414.44|15334.44|15414.91|15334.91|15414.91|15334.91|15414.44|15334.44|6
1728728590000|2024-10-12 10:23:10|15414.56|15334.56|15414.46|15334.46|15414.56|15334.56|15414.42|15334.42|7
1728728600000|2024-10-12 10:23:20|15414.47|15334.47|15414.86|15334.86|15414.86|15334.86|15414.46|15334.46|10
1728728610000|2024-10-12 10:23:30|15415.22|15335.22|15415.2|15335.2|15415.22|15335.22|15415.19|15335.19|5
1728728620000|2024-10-12 10:23:40|15415.18|15335.18|15415.38|15335.38|15415.38|15335.38|15415.17|15335.17|7
1728728630000|2024-10-12 10:23:50|15415.41|15335.41|15416.66|15336.66|15416.77|15336.77|15415.41|15335.41|8
1728728640000|2024-10-12 10:24:00|15416.69|15336.69|15416.25|15336.25|15416.79|15336.79|15416.23|15336.23|9
1728728650000|2024-10-12 10:24:10|15416.19|15336.19|15417.01|15337.01|15417.01|15337.01|15416.18|15336.18|8
1728728660000|2024-10-12 10:24:20|15417.45|15337.45|15417.86|15337.86|15417.88|15337.88|15417.45|15337.45|8
1728728670000|2024-10-12 10:24:30|15417.87|15337.87|15417.56|15337.56|15418.15|15338.15|15417.55|15337.55|9
1728728680000|2024-10-12 10:24:40|15417.55|15337.55|15418.77|15338.77|15419.01|15339.01|15417.55|15337.55|9
1728728690000|2024-10-12 10:24:50|15418.86|15338.86|15419.89|15339.89|15419.9|15339.9|15418.86|15338.86|10
1728728700000|2024-10-12 10:25:00|15420.09|15340.09|15419.97|15339.97|15420.11|15340.11|15419.79|15339.79|8
1728728710000|2024-10-12 10:25:10|15419.98|15339.98|15419.82|15339.82|15419.98|15339.98|15419.8|15339.8|9
1728728720000|2024-10-12 10:25:20|15419.8|15339.8|15418.79|15338.79|15419.8|15339.8|15418.79|15338.79|8
1728728730000|2024-10-12 10:25:30|15418.76|15338.76|15418.64|15338.64|15418.76|15338.76|15418.64|15338.64|9
1728728740000|2024-10-12 10:25:40|15418.54|15338.54|15417.83|15337.83|15418.71|15338.71|15417.83|15337.83|10
1728728750000|2024-10-12 10:25:50|15417.52|15337.52|15417.33|15337.33|15417.52|15337.52|15417.33|15337.33|8
1728728760000|2024-10-12 10:26:00|15417.64|15337.64|15417.48|15337.48|15417.87|15337.87|15417.48|15337.48|7
1728728770000|2024-10-12 10:26:10|15420.76|15340.76|15420.22|15340.22|15420.76|15340.76|15420.22|15340.22|8
1728728780000|2024-10-12 10:26:20|15420.21|15340.21|15419.08|15339.08|15420.22|15340.22|15419.08|15339.08|5
1728728790000|2024-10-12 10:26:30|15419.09|15339.09|15418.73|15338.73|15419.09|15339.09|15418.73|15338.73|7
1728728800000|2024-10-12 10:26:40|15418.71|15338.71|15418.03|15338.03|15418.71|15338.71|15418.02|15338.02|4
1728728810000|2024-10-12 10:26:50|15418.04|15338.04|15417.93|15337.93|15418.74|15338.74|15417.9|15337.9|9
1728728820000|2024-10-12 10:27:00|15417.86|15337.86|15416.27|15336.27|15417.86|15337.86|15416.26|15336.26|8
1728728830000|2024-10-12 10:27:10|15416.29|15336.29|15416.53|15336.53|15416.53|15336.53|15416.29|15336.29|4
1728728840000|2024-10-12 10:27:20|15416.82|15336.82|15420.26|15340.26|15420.26|15340.26|15416.82|15336.82|10
1728728850000|2024-10-12 10:27:30|15420.6|15340.6|15420.34|15340.34|15420.65|15340.65|15420.33|15340.33|7
1728728860000|2024-10-12 10:27:40|15420.35|15340.35|15420.33|15340.33|15420.36|15340.36|15420.32|15340.32|9
1728728870000|2024-10-12 10:27:50|15420.17|15340.17|15420.27|15340.27|15420.27|15340.27|15420.17|15340.17|5
1728728880000|2024-10-12 10:28:00|15420.29|15340.29|15420.31|15340.31|15420.32|15340.32|15420.29|15340.29|4
1728728890000|2024-10-12 10:28:10|15420.47|15340.47|15420.1|15340.1|15420.47|15340.47|15420.1|15340.1|10
1728728900000|2024-10-12 10:28:20|15419.39|15339.39|15419.23|15339.23|15419.54|15339.54|15419.23|15339.23|6
1728728910000|2024-10-12 10:28:30|15419.21|15339.21|15418.87|15338.87|15419.21|15339.21|15418.87|15338.87|6
1728728920000|2024-10-12 10:28:40|15418.85|15338.85|15418|15338|15418.85|15338.85|15417.98|15337.98|8
1728728930000|2024-10-12 10:28:50|15418.11|15338.11|15418.13|15338.13|15418.13|15338.13|15418.11|15338.11|3
1728728940000|2024-10-12 10:29:00|15418.14|15338.14|15418.56|15338.56|15419.05|15339.05|15418.14|15338.14|9
1728728950000|2024-10-12 10:29:10|15418.96|15338.96|15418.83|15338.83|15418.96|15338.96|15418.66|15338.66|10
1728728960000|2024-10-12 10:29:20|15418.84|15338.84|15419.15|15339.15|15419.15|15339.15|15418.67|15338.67|6
1728728970000|2024-10-12 10:29:30|15419.14|15339.14|15418.18|15338.18|15419.14|15339.14|15418.17|15338.17|8
1728728980000|2024-10-12 10:29:40|15418.17|15338.17|15418.06|15338.06|15418.17|15338.17|15418.06|15338.06|7
1728728990000|2024-10-12 10:29:50|15418.04|15338.04|15417.99|15337.99|15418.04|15338.04|15417.98|15337.98|7
1728729000000|2024-10-12 10:30:00|15418|15338|15417.99|15337.99|15418.03|15338.03|15417.99|15337.99|7
1728729010000|2024-10-12 10:30:10|15417.98|15337.98|15417.98|15337.98|15418.15|15338.15|15417.98|15337.98|9
1728729020000|2024-10-12 10:30:20|15416.71|15336.71|15416.67|15336.67|15416.76|15336.76|15416.67|15336.67|9
1728729030000|2024-10-12 10:30:30|15416.58|15336.58|15416.22|15336.22|15416.58|15336.58|15416.08|15336.08|10
1728729040000|2024-10-12 10:30:40|15416.21|15336.21|15416.11|15336.11|15416.21|15336.21|15416.01|15336.01|8
1728729050000|2024-10-12 10:30:50|15416.09|15336.09|15415.89|15335.89|15416.09|15336.09|15415.57|15335.57|8
1728729060000|2024-10-12 10:31:00|15415.92|15335.92|15415.03|15335.03|15416.58|15336.58|15414.92|15334.92|9
1728729070000|2024-10-12 10:31:10|15414.97|15334.97|15413.27|15333.27|15414.97|15334.97|15413.18|15333.18|10
1728729080000|2024-10-12 10:31:20|15413.21|15333.21|15413|15333|15413.24|15333.24|15412.81|15332.81|8
1728729090000|2024-10-12 10:31:30|15412.97|15332.97|15412.76|15332.76|15412.97|15332.97|15412.76|15332.76|7
1728729100000|2024-10-12 10:31:40|15412.68|15332.68|15410.94|15330.94|15412.68|15332.68|15410.94|15330.94|8
1728729110000|2024-10-12 10:31:50|15410.22|15330.22|15410.06|15330.06|15410.26|15330.26|15410.06|15330.06|7
1728729120000|2024-10-12 10:32:00|15410.01|15330.01|15410.51|15330.51|15410.51|15330.51|15409.94|15329.94|8
1728729130000|2024-10-12 10:32:10|15411.38|15331.38|15411.51|15331.51|15411.51|15331.51|15411.38|15331.38|10
1728729140000|2024-10-12 10:32:20|15411.47|15331.47|15411.38|15331.38|15411.47|15331.47|15411.18|15331.18|8
1728729150000|2024-10-12 10:32:30|15411.37|15331.37|15411.22|15331.22|15411.37|15331.37|15411.22|15331.22|3
1728729160000|2024-10-12 10:32:40|15411.24|15331.24|15412.31|15332.31|15412.31|15332.31|15411.24|15331.24|8
1728729170000|2024-10-12 10:32:50|15412.34|15332.34|15412.64|15332.64|15412.64|15332.64|15412.32|15332.32|7
1728729180000|2024-10-12 10:33:00|15412.68|15332.68|15412.55|15332.55|15412.68|15332.68|15412.51|15332.51|10
1728729190000|2024-10-12 10:33:10|15412.47|15332.47|15412.18|15332.18|15412.47|15332.47|15412.18|15332.18|7
1728729200000|2024-10-12 10:33:20|15412.2|15332.2|15412.38|15332.38|15412.45|15332.45|15412.2|15332.2|8
1728729210000|2024-10-12 10:33:30|15412.39|15332.39|15412.39|15332.39|15412.41|15332.41|15412.38|15332.38|7
1728729220000|2024-10-12 10:33:40|15412.38|15332.38|15412.17|15332.17|15412.43|15332.43|15412.17|15332.17|7
1728729230000|2024-10-12 10:33:50|15412.16|15332.16|15412.18|15332.18|15412.19|15332.19|15412.16|15332.16|3
1728729240000|2024-10-12 10:34:00|15412.19|15332.19|15412.07|15332.07|15412.2|15332.2|15412.07|15332.07|7
1728729250000|2024-10-12 10:34:10|15412.06|15332.06|15412.07|15332.07|15412.1|15332.1|15412.05|15332.05|8
1728729260000|2024-10-12 10:34:20|15412.08|15332.08|15412.56|15332.56|15412.56|15332.56|15412.08|15332.08|4
1728729270000|2024-10-12 10:34:30|15412.05|15332.05|15412.68|15332.68|15412.78|15332.78|15412.04|15332.04|7
1728729280000|2024-10-12 10:34:40|15412.67|15332.67|15412.22|15332.22|15412.81|15332.81|15412.22|15332.22|9
1728729290000|2024-10-12 10:34:50|15412.38|15332.38|15412.54|15332.54|15412.57|15332.57|15412.34|15332.34|9
1728729300000|2024-10-12 10:35:00|15412.52|15332.52|15412.32|15332.32|15412.59|15332.59|15412.32|15332.32|9
1728729310000|2024-10-12 10:35:10|15412.3|15332.3|15413.73|15333.73|15413.73|15333.73|15412.3|15332.3|10
1728729320000|2024-10-12 10:35:20|15413.82|15333.82|15415.41|15335.41|15415.45|15335.45|15413.8|15333.8|10
1728729330000|2024-10-12 10:35:30|15415.4|15335.4|15416.48|15336.48|15416.48|15336.48|15415.4|15335.4|10
1728729340000|2024-10-12 10:35:40|15416.49|15336.49|15416.94|15336.94|15416.94|15336.94|15416.49|15336.49|8
1728729350000|2024-10-12 10:35:50|15417.15|15337.15|15417.4|15337.4|15417.65|15337.65|15417.15|15337.15|7
1728729360000|2024-10-12 10:36:00|15417.39|15337.39|15417.4|15337.4|15417.4|15337.4|15417.37|15337.37|7
1728729370000|2024-10-12 10:36:10|15417.78|15337.78|15418.12|15338.12|15418.12|15338.12|15417.78|15337.78|7
1728729380000|2024-10-12 10:36:20|15417.66|15337.66|15417.49|15337.49|15417.67|15337.67|15417.49|15337.49|7
1728729390000|2024-10-12 10:36:30|15417.47|15337.47|15418.3|15338.3|15418.3|15338.3|15417.47|15337.47|7
1728729400000|2024-10-12 10:36:40|15418.55|15338.55|15418.62|15338.62|15418.62|15338.62|15418.55|15338.55|5
1728729410000|2024-10-12 10:36:50|15418.6|15338.6|15418.49|15338.49|15418.6|15338.6|15418.23|15338.23|7
1728729420000|2024-10-12 10:37:00|15418.21|15338.21|15418.8|15338.8|15418.8|15338.8|15418.21|15338.21|8
1728729430000|2024-10-12 10:37:10|15418.98|15338.98|15418.73|15338.73|15419.1|15339.1|15418.72|15338.72|9
1728729440000|2024-10-12 10:37:20|15418.69|15338.69|15419.71|15339.71|15419.71|15339.71|15418.69|15338.69|7
1728729450000|2024-10-12 10:37:30|15419.8|15339.8|15419.41|15339.41|15420.35|15340.35|15419.38|15339.38|10
1728729460000|2024-10-12 10:37:40|15419.44|15339.44|15419.51|15339.51|15419.51|15339.51|15419.43|15339.43|10
1728729470000|2024-10-12 10:37:50|15419.47|15339.47|15419.41|15339.41|15419.49|15339.49|15419.41|15339.41|8
1728729480000|2024-10-12 10:38:00|15419.42|15339.42|15419.47|15339.47|15419.49|15339.49|15419.42|15339.42|4
1728729490000|2024-10-12 10:38:10|15419.46|15339.46|15419.89|15339.89|15419.89|15339.89|15419.46|15339.46|7
1728729500000|2024-10-12 10:38:20|15419.88|15339.88|15420.29|15340.29|15420.29|15340.29|15419.88|15339.88|9
1728729510000|2024-10-12 10:38:30|15421.86|15341.86|15421.5|15341.5|15422.08|15342.08|15421.5|15341.5|9
1728729520000|2024-10-12 10:38:40|15421.55|15341.55|15421.91|15341.91|15421.93|15341.93|15421.55|15341.55|6
1728729530000|2024-10-12 10:38:50|15421.92|15341.92|15421.94|15341.94|15421.94|15341.94|15421.89|15341.89|5
1728729540000|2024-10-12 10:39:00|15422.03|15342.03|15421.62|15341.62|15422.07|15342.07|15421.47|15341.47|9
1728729550000|2024-10-12 10:39:10|15421.64|15341.64|15421.68|15341.68|15421.68|15341.68|15421.63|15341.63|7
1728729560000|2024-10-12 10:39:20|15421.66|15341.66|15424.39|15344.39|15424.39|15344.39|15421.57|15341.57|8
1728729570000|2024-10-12 10:39:30|15424.44|15344.44|15424.83|15344.83|15424.83|15344.83|15424.4|15344.4|10
1728729580000|2024-10-12 10:39:40|15424.87|15344.87|15424.78|15344.78|15424.91|15344.91|15424.78|15344.78|8
1728729590000|2024-10-12 10:39:50|15424.77|15344.77|15424.71|15344.71|15424.77|15344.77|15424.71|15344.71|7
1728729600000|2024-10-12 10:40:00|15424.7|15344.7|15425.99|15345.99|15426|15346|15424.7|15344.7|7
1728729610000|2024-10-12 10:40:10|15426|15346|15426.27|15346.27|15426.94|15346.94|15425.73|15345.73|8
1728729620000|2024-10-12 10:40:20|15426.38|15346.38|15426.54|15346.54|15426.94|15346.94|15426.38|15346.38|10
1728729630000|2024-10-12 10:40:30|15426.84|15346.84|15426.14|15346.14|15426.85|15346.85|15426.14|15346.14|5
1728729640000|2024-10-12 10:40:40|15426.13|15346.13|15425.1|15345.1|15426.13|15346.13|15425.1|15345.1|10
1728729650000|2024-10-12 10:40:50|15425.09|15345.09|15424.06|15344.06|15425.09|15345.09|15424.06|15344.06|6
1728729660000|2024-10-12 10:41:00|15423.96|15343.96|15423.84|15343.84|15423.99|15343.99|15423.74|15343.74|9
1728729670000|2024-10-12 10:41:10|15423.83|15343.83|15421.91|15341.91|15423.85|15343.85|15421.9|15341.9|9
1728729680000|2024-10-12 10:41:20|15421.93|15341.93|15419.5|15339.5|15421.93|15341.93|15419.5|15339.5|9
1728729690000|2024-10-12 10:41:30|15419.44|15339.44|15418.87|15338.87|15419.82|15339.82|15418.87|15338.87|8
1728729700000|2024-10-12 10:41:40|15418.91|15338.91|15417.98|15337.98|15418.91|15338.91|15417.98|15337.98|7
1728729710000|2024-10-12 10:41:50|15417.9|15337.9|15417.73|15337.73|15417.9|15337.9|15417.6|15337.6|8
1728729720000|2024-10-12 10:42:00|15417.72|15337.72|15418.24|15338.24|15419.56|15339.56|15417.69|15337.69|9
1728729730000|2024-10-12 10:42:10|15418.72|15338.72|15418.82|15338.82|15419.42|15339.42|15418.63|15338.63|10
1728729740000|2024-10-12 10:42:20|15418.87|15338.87|15419.56|15339.56|15420.09|15340.09|15418.87|15338.87|10
1728729750000|2024-10-12 10:42:30|15419.72|15339.72|15419.67|15339.67|15419.73|15339.73|15419.67|15339.67|5
1728729760000|2024-10-12 10:42:40|15419.68|15339.68|15420.56|15340.56|15420.57|15340.57|15419.67|15339.67|9
1728729770000|2024-10-12 10:42:50|15420.31|15340.31|15420.14|15340.14|15420.31|15340.31|15420.13|15340.13|6
1728729780000|2024-10-12 10:43:00|15420.36|15340.36|15421.55|15341.55|15421.55|15341.55|15420.18|15340.18|9
1728729790000|2024-10-12 10:43:10|15421.62|15341.62|15422.99|15342.99|15422.99|15342.99|15421.62|15341.62|8
1728729800000|2024-10-12 10:43:20|15422.91|15342.91|15424.66|15344.66|15424.66|15344.66|15422.91|15342.91|9
1728729810000|2024-10-12 10:43:30|15424.81|15344.81|15424.65|15344.65|15424.81|15344.81|15424.35|15344.35|7
1728729820000|2024-10-12 10:43:40|15424.84|15344.84|15424.96|15344.96|15424.96|15344.96|15424.74|15344.74|9
1728729830000|2024-10-12 10:43:50|15424.8|15344.8|15425.3|15345.3|15425.3|15345.3|15424.77|15344.77|5
1728729840000|2024-10-12 10:44:00|15425.21|15345.21|15424.96|15344.96|15425.21|15345.21|15424.87|15344.87|9
1728729850000|2024-10-12 10:44:10|15424.97|15344.97|15424.73|15344.73|15424.99|15344.99|15424.67|15344.67|8
1728729860000|2024-10-12 10:44:20|15425.04|15345.04|15425.2|15345.2|15425.2|15345.2|15425.01|15345.01|6
1728729870000|2024-10-12 10:44:30|15425.22|15345.22|15425.07|15345.07|15425.22|15345.22|15425.06|15345.06|8
1728729880000|2024-10-12 10:44:40|15425.54|15345.54|15425.36|15345.36|15425.54|15345.54|15425.32|15345.32|6
1728729890000|2024-10-12 10:44:50|15425.41|15345.41|15425.29|15345.29|15425.41|15345.41|15425.09|15345.09|6
1728729900000|2024-10-12 10:45:00|15425.07|15345.07|15425.46|15345.46|15425.46|15345.46|15425.07|15345.07|10
1728729910000|2024-10-12 10:45:10|15425.5|15345.5|15426.27|15346.27|15426.27|15346.27|15425.5|15345.5|9
1728729920000|2024-10-12 10:45:20|15426.07|15346.07|15425.92|15345.92|15426.17|15346.17|15425.86|15345.86|8
1728729930000|2024-10-12 10:45:30|15426.16|15346.16|15426.22|15346.22|15426.22|15346.22|15426.09|15346.09|6
1728729940000|2024-10-12 10:45:40|15426.23|15346.23|15426.35|15346.35|15426.35|15346.35|15426.23|15346.23|9
1728729950000|2024-10-12 10:45:50|15426.36|15346.36|15427.19|15347.19|15427.19|15347.19|15426.36|15346.36|7
1728729960000|2024-10-12 10:46:00|15427.22|15347.22|15430.37|15350.37|15430.37|15350.37|15427.22|15347.22|9
1728729970000|2024-10-12 10:46:10|15430.53|15350.53|15430.42|15350.42|15430.58|15350.58|15430.42|15350.42|6
1728729980000|2024-10-12 10:46:20|15430.76|15350.76|15429.7|15349.7|15431.25|15351.25|15429.7|15349.7|10
1728729990000|2024-10-12 10:46:30|15429.69|15349.69|15429.29|15349.29|15429.69|15349.69|15429.28|15349.28|7
1728730000000|2024-10-12 10:46:40|15429.28|15349.28|15427.78|15347.78|15429.44|15349.44|15427.78|15347.78|9
1728730010000|2024-10-12 10:46:50|15427.2|15347.2|15426.9|15346.9|15427.2|15347.2|15426.9|15346.9|9
1728730020000|2024-10-12 10:47:00|15426.89|15346.89|15423.9|15343.9|15426.89|15346.89|15423.29|15343.29|10
1728730030000|2024-10-12 10:47:10|15423.82|15343.82|15423.73|15343.73|15423.82|15343.82|15423.68|15343.68|10
1728730040000|2024-10-12 10:47:20|15422.98|15342.98|15421.39|15341.39|15422.98|15342.98|15421.01|15341.01|10
1728730050000|2024-10-12 10:47:30|15421.38|15341.38|15419.59|15339.59|15422.16|15342.16|15419.2|15339.2|10
1728730060000|2024-10-12 10:47:40|15419.16|15339.16|15418.88|15338.88|15419.54|15339.54|15418.88|15338.88|10
1728730070000|2024-10-12 10:47:50|15418.76|15338.76|15418.34|15338.34|15418.76|15338.76|15418.34|15338.34|8
1728730080000|2024-10-12 10:48:00|15418.3|15338.3|15418.5|15338.5|15418.99|15338.99|15418.08|15338.08|8
1728730090000|2024-10-12 10:48:10|15418.55|15338.55|15417.63|15337.63|15418.69|15338.69|15417.63|15337.63|8
1728730100000|2024-10-12 10:48:20|15417.76|15337.76|15417.15|15337.15|15417.76|15337.76|15417.15|15337.15|5
1728730110000|2024-10-12 10:48:30|15417.1|15337.1|15416.8|15336.8|15417.1|15337.1|15416.8|15336.8|10
1728730120000|2024-10-12 10:48:40|15415.22|15335.22|15415.96|15335.96|15416.18|15336.18|15415.22|15335.22|8
1728730130000|2024-10-12 10:48:50|15415.62|15335.62|15416.26|15336.26|15416.27|15336.27|15415.52|15335.52|8
1728730140000|2024-10-12 10:49:00|15416.25|15336.25|15416.73|15336.73|15417.42|15337.42|15416.25|15336.25|9
1728730150000|2024-10-12 10:49:10|15416.72|15336.72|15416.46|15336.46|15417.35|15337.35|15416.38|15336.38|10
1728730160000|2024-10-12 10:49:20|15416.49|15336.49|15415.96|15335.96|15416.49|15336.49|15415.72|15335.72|7
1728730170000|2024-10-12 10:49:30|15415.94|15335.94|15417.07|15337.07|15417.07|15337.07|15415.94|15335.94|10
1728730180000|2024-10-12 10:49:40|15417.09|15337.09|15417.52|15337.52|15417.92|15337.92|15417.09|15337.09|8
1728730190000|2024-10-12 10:49:50|15417.53|15337.53|15417.83|15337.83|15417.83|15337.83|15417.52|15337.52|7
1728730200000|2024-10-12 10:50:00|15417.5|15337.5|15417.37|15337.37|15417.5|15337.5|15417.36|15337.36|6
1728730210000|2024-10-12 10:50:10|15417.36|15337.36|15418.33|15338.33|15418.33|15338.33|15417.36|15337.36|9
1728730220000|2024-10-12 10:50:20|15418.68|15338.68|15418.46|15338.46|15418.68|15338.68|15418.28|15338.28|8
1728730230000|2024-10-12 10:50:30|15418.48|15338.48|15419.78|15339.78|15420.13|15340.13|15418.48|15338.48|9
1728730240000|2024-10-12 10:50:40|15419.8|15339.8|15420.08|15340.08|15420.08|15340.08|15419.77|15339.77|9
1728730250000|2024-10-12 10:50:50|15420.09|15340.09|15419.86|15339.86|15420.45|15340.45|15419.86|15339.86|10
1728730260000|2024-10-12 10:51:00|15419.89|15339.89|15420.21|15340.21|15420.21|15340.21|15419.87|15339.87|6
1728730270000|2024-10-12 10:51:10|15419.95|15339.95|15419.91|15339.91|15419.95|15339.95|15419.85|15339.85|7
1728730280000|2024-10-12 10:51:20|15420.38|15340.38|15421.12|15341.12|15421.12|15341.12|15420.38|15340.38|8
1728730290000|2024-10-12 10:51:30|15421.89|15341.89|15422.37|15342.37|15422.91|15342.91|15421.68|15341.68|10
1728730300000|2024-10-12 10:51:40|15422.33|15342.33|15422.01|15342.01|15422.43|15342.43|15422|15342|7
1728730310000|2024-10-12 10:51:50|15422|15342|15421.47|15341.47|15422.05|15342.05|15421.47|15341.47|9
1728730320000|2024-10-12 10:52:00|15421.63|15341.63|15421.52|15341.52|15421.75|15341.75|15421.44|15341.44|8
1728730330000|2024-10-12 10:52:10|15421.92|15341.92|15421.44|15341.44|15422.35|15342.35|15421.44|15341.44|9
1728730340000|2024-10-12 10:52:20|15421.43|15341.43|15419.9|15339.9|15421.43|15341.43|15419.9|15339.9|10
1728730350000|2024-10-12 10:52:30|15419.86|15339.86|15420.07|15340.07|15420.12|15340.12|15419.58|15339.58|10
1728730360000|2024-10-12 10:52:40|15420.1|15340.1|15420.7|15340.7|15420.97|15340.97|15420.1|15340.1|8
1728730370000|2024-10-12 10:52:50|15420.35|15340.35|15420.53|15340.53|15420.72|15340.72|15420.35|15340.35|6
1728730380000|2024-10-12 10:53:00|15420.56|15340.56|15421.83|15341.83|15422.41|15342.41|15420.56|15340.56|8
1728730390000|2024-10-12 10:53:10|15421.84|15341.84|15421.81|15341.81|15421.84|15341.84|15421.78|15341.78|6
1728730400000|2024-10-12 10:53:20|15421.85|15341.85|15421.67|15341.67|15422.1|15342.1|15421.67|15341.67|9
1728730410000|2024-10-12 10:53:30|15421.66|15341.66|15422.25|15342.25|15422.25|15342.25|15421.66|15341.66|9
1728730420000|2024-10-12 10:53:40|15421.76|15341.76|15424.36|15344.36|15424.36|15344.36|15421.76|15341.76|7
1728730430000|2024-10-12 10:53:50|15424.57|15344.57|15425|15345|15425.05|15345.05|15424.57|15344.57|8
1728730440000|2024-10-12 10:54:00|15425.01|15345.01|15426.21|15346.21|15426.21|15346.21|15425.01|15345.01|6
1728730450000|2024-10-12 10:54:10|15425.72|15345.72|15425.74|15345.74|15425.74|15345.74|15425.71|15345.71|3
1728730460000|2024-10-12 10:54:20|15425.76|15345.76|15425.53|15345.53|15425.79|15345.79|15425.1|15345.1|8
1728730470000|2024-10-12 10:54:30|15425.54|15345.54|15425.48|15345.48|15425.54|15345.54|15425.44|15345.44|8
1728730480000|2024-10-12 10:54:40|15425.46|15345.46|15425.84|15345.84|15425.84|15345.84|15425.42|15345.42|8
1728730490000|2024-10-12 10:54:50|15425.83|15345.83|15425.02|15345.02|15425.83|15345.83|15425.01|15345.01|8
1728730500000|2024-10-12 10:55:00|15425.06|15345.06|15425.82|15345.82|15425.93|15345.93|15425.06|15345.06|9
1728730510000|2024-10-12 10:55:10|15425.72|15345.72|15425.93|15345.93|15425.93|15345.93|15425.58|15345.58|10
1728730520000|2024-10-12 10:55:20|15425.95|15345.95|15425.75|15345.75|15426.02|15346.02|15425.75|15345.75|8
1728730530000|2024-10-12 10:55:30|15425.71|15345.71|15426.23|15346.23|15426.23|15346.23|15425.7|15345.7|9
1728730540000|2024-10-12 10:55:40|15426.24|15346.24|15427.51|15347.51|15427.51|15347.51|15426.24|15346.24|7
1728730550000|2024-10-12 10:55:50|15427.52|15347.52|15427.79|15347.79|15428.78|15348.78|15427.52|15347.52|8
1728730560000|2024-10-12 10:56:00|15427.63|15347.63|15428.04|15348.04|15428.09|15348.09|15427.25|15347.25|10
1728730570000|2024-10-12 10:56:10|15428.03|15348.03|15427.58|15347.58|15428.03|15348.03|15427.37|15347.37|8
1728730580000|2024-10-12 10:56:20|15427.61|15347.61|15428.18|15348.18|15428.18|15348.18|15427.61|15347.61|8
1728730590000|2024-10-12 10:56:30|15428.17|15348.17|15428.04|15348.04|15428.17|15348.17|15427.69|15347.69|7
1728730600000|2024-10-12 10:56:40|15428.01|15348.01|15427.74|15347.74|15428.02|15348.02|15427.69|15347.69|6
1728730610000|2024-10-12 10:56:50|15429.08|15349.08|15429.33|15349.33|15429.33|15349.33|15429.08|15349.08|8
1728730620000|2024-10-12 10:57:00|15429.58|15349.58|15429.97|15349.97|15430.27|15350.27|15429.58|15349.58|8
1728730630000|2024-10-12 10:57:10|15430.2|15350.2|15429.99|15349.99|15430.21|15350.21|15429.99|15349.99|6
1728730640000|2024-10-12 10:57:20|15430.29|15350.29|15429.65|15349.65|15430.29|15350.29|15429.65|15349.65|10
1728730650000|2024-10-12 10:57:30|15429.69|15349.69|15430.18|15350.18|15430.19|15350.19|15429.69|15349.69|9
1728730660000|2024-10-12 10:57:40|15430.33|15350.33|15431.45|15351.45|15431.79|15351.79|15430.33|15350.33|7
1728730670000|2024-10-12 10:57:50|15431.47|15351.47|15431.48|15351.48|15431.6|15351.6|15431.47|15351.47|7
1728730680000|2024-10-12 10:58:00|15431.57|15351.57|15432|15352|15432|15352|15431.57|15351.57|7
1728730690000|2024-10-12 10:58:10|15431.73|15351.73|15430.99|15350.99|15431.73|15351.73|15430.97|15350.97|9
1728730700000|2024-10-12 10:58:20|15431.33|15351.33|15432.18|15352.18|15432.18|15352.18|15431.33|15351.33|8
1728730710000|2024-10-12 10:58:30|15432.16|15352.16|15433.45|15353.45|15433.46|15353.46|15432.16|15352.16|9
1728730720000|2024-10-12 10:58:40|15433.6|15353.6|15435.33|15355.33|15435.33|15355.33|15433.59|15353.59|9
1728730730000|2024-10-12 10:58:50|15435.51|15355.51|15436.39|15356.39|15436.39|15356.39|15435.47|15355.47|10
1728730740000|2024-10-12 10:59:00|15436.46|15356.46|15436.46|15356.46|15436.48|15356.48|15435.96|15355.96|9
1728730750000|2024-10-12 10:59:10|15436.45|15356.45|15436.75|15356.75|15436.75|15356.75|15436.44|15356.44|7
1728730760000|2024-10-12 10:59:20|15436.93|15356.93|15436.72|15356.72|15436.93|15356.93|15436.72|15356.72|3
1728730770000|2024-10-12 10:59:30|15436.73|15356.73|15436.23|15356.23|15436.73|15356.73|15436.23|15356.23|6
1728730780000|2024-10-12 10:59:40|15436.24|15356.24|15436.65|15356.65|15436.69|15356.69|15436.22|15356.22|8
1728730790000|2024-10-12 10:59:50|15436.69|15356.69|15436.32|15356.32|15436.72|15356.72|15436.32|15356.32|6
1728730800000|2024-10-12 11:00:00|15436.28|15356.28|15436.02|15356.02|15436.28|15356.28|15435.72|15355.72|6
1728730810000|2024-10-12 11:00:10|15436.03|15356.03|15436.25|15356.25|15436.27|15356.27|15436.03|15356.03|9
1728730820000|2024-10-12 11:00:20|15436.22|15356.22|15436.53|15356.53|15436.53|15356.53|15435.99|15355.99|8
1728730830000|2024-10-12 11:00:30|15436.54|15356.54|15436.35|15356.35|15436.62|15356.62|15436.32|15356.32|8
1728730840000|2024-10-12 11:00:40|15436.36|15356.36|15437.08|15357.08|15437.08|15357.08|15436.32|15356.32|7
1728730850000|2024-10-12 11:00:50|15437.14|15357.14|15437.66|15357.66|15437.66|15357.66|15437.14|15357.14|8
1728730860000|2024-10-12 11:01:00|15437.43|15357.43|15437.5|15357.5|15437.74|15357.74|15437.43|15357.43|8
1728730870000|2024-10-12 11:01:10|15437.48|15357.48|15436.58|15356.58|15437.48|15357.48|15436.58|15356.58|9
1728730880000|2024-10-12 11:01:20|15436.55|15356.55|15435.48|15355.48|15436.55|15356.55|15435.48|15355.48|9
1728730890000|2024-10-12 11:01:30|15434.91|15354.91|15434.68|15354.68|15434.91|15354.91|15434.47|15354.47|5
1728730900000|2024-10-12 11:01:40|15434.64|15354.64|15434.23|15354.23|15434.79|15354.79|15434.23|15354.23|9
1728730910000|2024-10-12 11:01:50|15434.2|15354.2|15433.84|15353.84|15434.22|15354.22|15433.84|15353.84|10
1728730920000|2024-10-12 11:02:00|15433.82|15353.82|15432.76|15352.76|15433.82|15353.82|15432.76|15352.76|8
1728730930000|2024-10-12 11:02:10|15432.71|15352.71|15430.96|15350.96|15432.71|15352.71|15430.96|15350.96|10
1728730940000|2024-10-12 11:02:20|15430.95|15350.95|15431.89|15351.89|15431.89|15351.89|15430.95|15350.95|7
1728730950000|2024-10-12 11:02:30|15431.88|15351.88|15431.13|15351.13|15431.88|15351.88|15431.07|15351.07|7
1728730960000|2024-10-12 11:02:40|15430.27|15350.27|15430.71|15350.71|15430.71|15350.71|15430.27|15350.27|8
1728730970000|2024-10-12 11:02:50|15430.87|15350.87|15431.31|15351.31|15431.31|15351.31|15430.74|15350.74|9
1728730980000|2024-10-12 11:03:00|15431.32|15351.32|15429.78|15349.78|15431.32|15351.32|15429.78|15349.78|7
1728730990000|2024-10-12 11:03:10|15429.77|15349.77|15429.83|15349.83|15429.99|15349.99|15429.74|15349.74|10
1728731000000|2024-10-12 11:03:20|15429.59|15349.59|15428.5|15348.5|15429.59|15349.59|15428.5|15348.5|7
1728731010000|2024-10-12 11:03:30|15428.24|15348.24|15428.4|15348.4|15428.4|15348.4|15427.82|15347.82|9
1728731020000|2024-10-12 11:03:40|15428.45|15348.45|15428.53|15348.53|15428.53|15348.53|15428.25|15348.25|7
1728731030000|2024-10-12 11:03:50|15428.45|15348.45|15428.15|15348.15|15428.55|15348.55|15428.15|15348.15|4
1728731040000|2024-10-12 11:04:00|15428.42|15348.42|15428.43|15348.43|15428.44|15348.44|15428.41|15348.41|7
1728731050000|2024-10-12 11:04:10|15428.42|15348.42|15429.61|15349.61|15429.61|15349.61|15428.42|15348.42|9
1728731060000|2024-10-12 11:04:20|15429.63|15349.63|15429.4|15349.4|15429.63|15349.63|15429.2|15349.2|9
1728731070000|2024-10-12 11:04:30|15429.41|15349.41|15429.5|15349.5|15429.5|15349.5|15429.4|15349.4|6
1728731080000|2024-10-12 11:04:40|15429.54|15349.54|15429.55|15349.55|15429.56|15349.56|15429.54|15349.54|3
1728731090000|2024-10-12 11:04:50|15429.58|15349.58|15429.8|15349.8|15430.06|15350.06|15429.58|15349.58|9
1728731100000|2024-10-12 11:05:00|15429.74|15349.74|15429.55|15349.55|15429.74|15349.74|15429.16|15349.16|8
1728731110000|2024-10-12 11:05:10|15429.54|15349.54|15429.72|15349.72|15429.77|15349.77|15429.18|15349.18|9
1728731120000|2024-10-12 11:05:20|15429.85|15349.85|15430.06|15350.06|15430.08|15350.08|15429.44|15349.44|10
1728731130000|2024-10-12 11:05:30|15430.24|15350.24|15430.35|15350.35|15430.36|15350.36|15430.24|15350.24|7
1728731140000|2024-10-12 11:05:40|15430.36|15350.36|15431.47|15351.47|15431.47|15351.47|15430.33|15350.33|8
1728731150000|2024-10-12 11:05:50|15431.33|15351.33|15432.3|15352.3|15432.46|15352.46|15431.33|15351.33|10
1728731160000|2024-10-12 11:06:00|15432.42|15352.42|15432.26|15352.26|15432.42|15352.42|15431.65|15351.65|9
1728731170000|2024-10-12 11:06:10|15432.33|15352.33|15431.78|15351.78|15432.36|15352.36|15431.62|15351.62|9
1728731180000|2024-10-12 11:06:20|15431.77|15351.77|15432.69|15352.69|15432.92|15352.92|15431.77|15351.77|10
1728731190000|2024-10-12 11:06:30|15432.66|15352.66|15430.93|15350.93|15432.71|15352.71|15430.93|15350.93|8
1728731200000|2024-10-12 11:06:40|15430.92|15350.92|15430.34|15350.34|15430.92|15350.92|15430.34|15350.34|10
1728731210000|2024-10-12 11:06:50|15430.22|15350.22|15430|15350|15430.22|15350.22|15429.69|15349.69|9
1728731220000|2024-10-12 11:07:00|15429.67|15349.67|15430.04|15350.04|15430.04|15350.04|15429.66|15349.66|8
1728731230000|2024-10-12 11:07:10|15430.05|15350.05|15431.7|15351.7|15432.02|15352.02|15430.05|15350.05|10
1728731240000|2024-10-12 11:07:20|15431.73|15351.73|15434.62|15354.62|15434.67|15354.67|15431.73|15351.73|8
1728731250000|2024-10-12 11:07:30|15434.61|15354.61|15436.23|15356.23|15436.23|15356.23|15434.17|15354.17|8
1728731260000|2024-10-12 11:07:40|15436.24|15356.24|15436.63|15356.63|15436.63|15356.63|15436.19|15356.19|8
1728731270000|2024-10-12 11:07:50|15436.69|15356.69|15435.47|15355.47|15436.69|15356.69|15435.45|15355.45|8
1728731280000|2024-10-12 11:08:00|15435.46|15355.46|15433.9|15353.9|15435.46|15355.46|15433.9|15353.9|9
1728731290000|2024-10-12 11:08:10|15433.83|15353.83|15433.73|15353.73|15433.83|15353.83|15433.05|15353.05|10
1728731300000|2024-10-12 11:08:20|15432.95|15352.95|15433.85|15353.85|15433.86|15353.86|15432.95|15352.95|7
1728731310000|2024-10-12 11:08:30|15433.86|15353.86|15434.35|15354.35|15434.35|15354.35|15433.86|15353.86|9
1728731320000|2024-10-12 11:08:40|15434.37|15354.37|15434.85|15354.85|15434.88|15354.88|15434.37|15354.37|9
1728731330000|2024-10-12 11:08:50|15435.67|15355.67|15436.08|15356.08|15436.08|15356.08|15435.58|15355.58|8
1728731340000|2024-10-12 11:09:00|15436.38|15356.38|15436.45|15356.45|15436.45|15356.45|15436.38|15356.38|6
1728731350000|2024-10-12 11:09:10|15436.49|15356.49|15437.18|15357.18|15437.18|15357.18|15436.49|15356.49|9
1728731360000|2024-10-12 11:09:20|15436.96|15356.96|15437.75|15357.75|15438.13|15358.13|15436.96|15356.96|9
1728731370000|2024-10-12 11:09:30|15437.53|15357.53|15438.44|15358.44|15438.5|15358.5|15437.53|15357.53|9
1728731380000|2024-10-12 11:09:40|15438.45|15358.45|15440.99|15360.99|15440.99|15360.99|15438.44|15358.44|7
1728731390000|2024-10-12 11:09:50|15441.17|15361.17|15441.43|15361.43|15441.43|15361.43|15441.17|15361.17|9
1728731400000|2024-10-12 11:10:00|15441.44|15361.44|15442.86|15362.86|15442.86|15362.86|15441.4|15361.4|10
1728731410000|2024-10-12 11:10:10|15443.18|15363.18|15443.97|15363.97|15443.97|15363.97|15443.18|15363.18|8
1728731420000|2024-10-12 11:10:20|15443.52|15363.52|15443.56|15363.56|15443.56|15363.56|15443.52|15363.52|4
1728731430000|2024-10-12 11:10:30|15443.62|15363.62|15445.45|15365.45|15446.03|15366.03|15443.62|15363.62|6
1728731440000|2024-10-12 11:10:40|15445.66|15365.66|15445.54|15365.54|15446.18|15366.18|15445.54|15365.54|10
1728731450000|2024-10-12 11:10:50|15445.5|15365.5|15444.72|15364.72|15445.5|15365.5|15444.69|15364.69|7
1728731460000|2024-10-12 11:11:00|15445.12|15365.12|15445.16|15365.16|15445.16|15365.16|15444.92|15364.92|10
1728731470000|2024-10-12 11:11:10|15445.17|15365.17|15445.21|15365.21|15445.22|15365.22|15445.16|15365.16|7
1728731480000|2024-10-12 11:11:20|15445.09|15365.09|15445.95|15365.95|15445.95|15365.95|15444.97|15364.97|10
1728731490000|2024-10-12 11:11:30|15446.05|15366.05|15447.4|15367.4|15447.42|15367.42|15445.78|15365.78|9
1728731500000|2024-10-12 11:11:40|15447.24|15367.24|15446.62|15366.62|15447.24|15367.24|15446.54|15366.54|10
1728731510000|2024-10-12 11:11:50|15446.6|15366.6|15447.51|15367.51|15447.8|15367.8|15446.6|15366.6|8
1728731520000|2024-10-12 11:12:00|15447.5|15367.5|15447.91|15367.91|15447.91|15367.91|15447.47|15367.47|4
1728731530000|2024-10-12 11:12:10|15447.92|15367.92|15447.97|15367.97|15447.99|15367.99|15447.92|15367.92|6
1728731540000|2024-10-12 11:12:20|15447.98|15367.98|15447.73|15367.73|15447.98|15367.98|15447.73|15367.73|7
1728731550000|2024-10-12 11:12:30|15447.74|15367.74|15448.22|15368.22|15448.22|15368.22|15447.74|15367.74|10
1728731560000|2024-10-12 11:12:40|15448.12|15368.12|15448.1|15368.1|15448.46|15368.46|15448.1|15368.1|9
1728731570000|2024-10-12 11:12:50|15447.95|15367.95|15447.42|15367.42|15447.95|15367.95|15447.41|15367.41|9
1728731580000|2024-10-12 11:13:00|15447.38|15367.38|15446.86|15366.86|15447.38|15367.38|15446.86|15366.86|9
1728731590000|2024-10-12 11:13:10|15446.52|15366.52|15444.94|15364.94|15446.52|15366.52|15444.54|15364.54|10
1728731600000|2024-10-12 11:13:20|15444.93|15364.93|15444.94|15364.94|15444.94|15364.94|15444.45|15364.45|7
1728731610000|2024-10-12 11:13:30|15444.95|15364.95|15445.64|15365.64|15445.64|15365.64|15444.92|15364.92|7
1728731620000|2024-10-12 11:13:40|15445.7|15365.7|15446.29|15366.29|15446.29|15366.29|15445.69|15365.69|7
1728731630000|2024-10-12 11:13:50|15446.28|15366.28|15445.98|15365.98|15446.28|15366.28|15445.98|15365.98|6
1728731640000|2024-10-12 11:14:00|15445.99|15365.99|15445.73|15365.73|15446|15366|15445.73|15365.73|7
1728731650000|2024-10-12 11:14:10|15445.77|15365.77|15445.81|15365.81|15445.81|15365.81|15445.74|15365.74|8
1728731660000|2024-10-12 11:14:20|15445.73|15365.73|15445.96|15365.96|15445.96|15365.96|15445.72|15365.72|6
1728731670000|2024-10-12 11:14:30|15445.97|15365.97|15445.95|15365.95|15445.97|15365.97|15445.94|15365.94|4
1728731680000|2024-10-12 11:14:40|15445.94|15365.94|15445.86|15365.86|15445.94|15365.94|15445.81|15365.81|9
1728731690000|2024-10-12 11:14:50|15445.91|15365.91|15445.98|15365.98|15445.98|15365.98|15445.91|15365.91|5
1728731700000|2024-10-12 11:15:00|15445.96|15365.96|15445.88|15365.88|15446.17|15366.17|15445.88|15365.88|9
1728731710000|2024-10-12 11:15:10|15445.86|15365.86|15445.05|15365.05|15445.86|15365.86|15445.05|15365.05|7
1728731720000|2024-10-12 11:15:20|15444.89|15364.89|15444.86|15364.86|15444.9|15364.9|15444.86|15364.86|5
1728731730000|2024-10-12 11:15:30|15444.84|15364.84|15445.66|15365.66|15445.66|15365.66|15444.84|15364.84|10
1728731740000|2024-10-12 11:15:40|15445.65|15365.65|15445.63|15365.63|15445.66|15365.66|15445.61|15365.61|7
1728731750000|2024-10-12 11:15:50|15445.64|15365.64|15445.66|15365.66|15445.66|15365.66|15445.42|15365.42|5
1728731760000|2024-10-12 11:16:00|15445.7|15365.7|15445.98|15365.98|15445.98|15365.98|15445.7|15365.7|6
1728731770000|2024-10-12 11:16:10|15445.77|15365.77|15445.04|15365.04|15445.77|15365.77|15445.04|15365.04|8
1728731780000|2024-10-12 11:16:20|15445.05|15365.05|15445.18|15365.18|15445.18|15365.18|15445.05|15365.05|6
1728731790000|2024-10-12 11:16:30|15445.19|15365.19|15445.89|15365.89|15445.89|15365.89|15445.18|15365.18|7
1728731800000|2024-10-12 11:16:40|15445.9|15365.9|15447.61|15367.61|15447.75|15367.75|15445.9|15365.9|9
1728731810000|2024-10-12 11:16:50|15447.64|15367.64|15447.76|15367.76|15448.08|15368.08|15447.64|15367.64|10
1728731820000|2024-10-12 11:17:00|15447.56|15367.56|15447.4|15367.4|15447.57|15367.57|15447.4|15367.4|8
1728731830000|2024-10-12 11:17:10|15447.39|15367.39|15447.68|15367.68|15447.75|15367.75|15447.39|15367.39|8
1728731840000|2024-10-12 11:17:20|15447.74|15367.74|15448.12|15368.12|15448.12|15368.12|15447.74|15367.74|9
1728731850000|2024-10-12 11:17:30|15448.15|15368.15|15448.33|15368.33|15448.33|15368.33|15448.15|15368.15|5
1728731860000|2024-10-12 11:17:40|15448.32|15368.32|15448.53|15368.53|15448.53|15368.53|15448.23|15368.23|7
1728731870000|2024-10-12 11:17:50|15448.41|15368.41|15448.42|15368.42|15448.42|15368.42|15448.4|15368.4|3
1728731880000|2024-10-12 11:18:00|15448.43|15368.43|15450.33|15370.33|15450.38|15370.38|15448.37|15368.37|9
1728731890000|2024-10-12 11:18:10|15450.65|15370.65|15454.07|15374.07|15454.07|15374.07|15450.65|15370.65|10
1728731900000|2024-10-12 11:18:20|15454.01|15374.01|15453.56|15373.56|15454.06|15374.06|15453.56|15373.56|6
1728731910000|2024-10-12 11:18:30|15453.96|15373.96|15453.84|15373.84|15453.97|15373.97|15453.68|15373.68|9
1728731920000|2024-10-12 11:18:40|15453.89|15373.89|15459.35|15379.35|15459.35|15379.35|15453.89|15373.89|10
1728731930000|2024-10-12 11:18:50|15459.76|15379.76|15462.28|15382.28|15462.8|15382.8|15459.6|15379.6|10
1728731940000|2024-10-12 11:19:00|15461.51|15381.51|15461.29|15381.29|15463.67|15383.67|15461.29|15381.29|10
1728731950000|2024-10-12 11:19:10|15460.88|15380.88|15460.94|15380.94|15461.28|15381.28|15460.74|15380.74|9
1728731960000|2024-10-12 11:19:20|15461.1|15381.1|15459.58|15379.58|15461.1|15381.1|15459.58|15379.58|9
1728731970000|2024-10-12 11:19:30|15459.6|15379.6|15460.82|15380.82|15460.82|15380.82|15459.6|15379.6|8
1728731980000|2024-10-12 11:19:40|15460.85|15380.85|15461.21|15381.21|15461.23|15381.23|15460.85|15380.85|7
1728731990000|2024-10-12 11:19:50|15461.2|15381.2|15461.73|15381.73|15461.77|15381.77|15461.2|15381.2|9
1728732000000|2024-10-12 11:20:00|15461.74|15381.74|15461.99|15381.99|15462.13|15382.13|15461.73|15381.73|8
1728732010000|2024-10-12 11:20:10|15461.77|15381.77|15462.73|15382.73|15462.73|15382.73|15461.55|15381.55|10
1728732020000|2024-10-12 11:20:20|15462.72|15382.72|15462.76|15382.76|15462.77|15382.77|15462.72|15382.72|5
1728732030000|2024-10-12 11:20:30|15461.16|15381.16|15460.9|15380.9|15461.32|15381.32|15460.49|15380.49|10
1728732040000|2024-10-12 11:20:40|15461|15381|15461.73|15381.73|15461.73|15381.73|15461|15381|9
1728732050000|2024-10-12 11:20:50|15468.99|15388.99|15470.04|15390.04|15470.56|15390.56|15468.99|15388.99|10
1728732060000|2024-10-12 11:21:00|15470.75|15390.75|15471.28|15391.28|15471.75|15391.75|15470.75|15390.75|10
1728732070000|2024-10-12 11:21:10|15474.52|15394.52|15473.85|15393.85|15474.73|15394.73|15473.8|15393.8|9
1728732080000|2024-10-12 11:21:20|15473.88|15393.88|15477.67|15397.67|15477.7|15397.7|15473.88|15393.88|10
1728732090000|2024-10-12 11:21:30|15477.72|15397.72|15477.75|15397.75|15477.75|15397.75|15477.2|15397.2|10
1728732100000|2024-10-12 11:21:40|15477.92|15397.92|15477.17|15397.17|15477.92|15397.92|15477.17|15397.17|8
1728732110000|2024-10-12 11:21:50|15477.71|15397.71|15480.27|15400.27|15480.27|15400.27|15477.71|15397.71|9
1728732120000|2024-10-12 11:22:00|15480.31|15400.31|15485.03|15405.03|15485.03|15405.03|15480.31|15400.31|10
1728732130000|2024-10-12 11:22:10|15485.35|15405.35|15485.56|15405.56|15485.6|15405.6|15484.43|15404.43|10
1728732140000|2024-10-12 11:22:20|15484.27|15404.27|15483.92|15403.92|15484.63|15404.63|15483.57|15403.57|10
1728732150000|2024-10-12 11:22:30|15483.67|15403.67|15482.79|15402.79|15483.67|15403.67|15482.79|15402.79|9
1728732160000|2024-10-12 11:22:40|15482.78|15402.78|15482.47|15402.47|15483.41|15403.41|15482.47|15402.47|9
1728732170000|2024-10-12 11:22:50|15482.44|15402.44|15482.25|15402.25|15482.44|15402.44|15482.25|15402.25|10
1728732180000|2024-10-12 11:23:00|15482.64|15402.64|15482.43|15402.43|15482.66|15402.66|15482.43|15402.43|4
1728732190000|2024-10-12 11:23:10|15482.23|15402.23|15482.57|15402.57|15482.57|15402.57|15481.81|15401.81|8
1728732200000|2024-10-12 11:23:20|15483.01|15403.01|15483.2|15403.2|15483.58|15403.58|15483.01|15403.01|6
1728732210000|2024-10-12 11:23:30|15483.31|15403.31|15485.14|15405.14|15485.14|15405.14|15483.31|15403.31|10
1728732220000|2024-10-12 11:23:40|15485.12|15405.12|15485.9|15405.9|15486.14|15406.14|15485.12|15405.12|9
1728732230000|2024-10-12 11:23:50|15485.79|15405.79|15485.6|15405.6|15486.45|15406.45|15485.6|15405.6|10
1728732240000|2024-10-12 11:24:00|15485.65|15405.65|15484.87|15404.87|15485.65|15405.65|15484.87|15404.87|5
1728732250000|2024-10-12 11:24:10|15484.86|15404.86|15484.01|15404.01|15484.86|15404.86|15484.01|15404.01|10
1728732260000|2024-10-12 11:24:20|15484.02|15404.02|15483.23|15403.23|15484.02|15404.02|15483.23|15403.23|8
1728732270000|2024-10-12 11:24:30|15483.21|15403.21|15482.63|15402.63|15483.46|15403.46|15482.63|15402.63|6
1728732280000|2024-10-12 11:24:40|15482.41|15402.41|15481.46|15401.46|15482.41|15402.41|15481.46|15401.46|7
1728732290000|2024-10-12 11:24:50|15481.45|15401.45|15479.42|15399.42|15481.45|15401.45|15479.42|15399.42|9
1728732300000|2024-10-12 11:25:00|15479.43|15399.43|15478.93|15398.93|15479.43|15399.43|15478.8|15398.8|7
1728732310000|2024-10-12 11:25:10|15478.94|15398.94|15477.7|15397.7|15478.94|15398.94|15477.7|15397.7|9
1728732320000|2024-10-12 11:25:20|15475.46|15395.46|15473.14|15393.14|15475.46|15395.46|15472.75|15392.75|10
1728732330000|2024-10-12 11:25:30|15473.31|15393.31|15472.12|15392.12|15473.48|15393.48|15471.96|15391.96|10
1728732340000|2024-10-12 11:25:40|15472.07|15392.07|15471.87|15391.87|15472.07|15392.07|15471.71|15391.71|9
1728732350000|2024-10-12 11:25:50|15471.83|15391.83|15469.71|15389.71|15471.83|15391.83|15469.52|15389.52|10
1728732360000|2024-10-12 11:26:00|15469.73|15389.73|15469.79|15389.79|15469.87|15389.87|15469.49|15389.49|8
1728732370000|2024-10-12 11:26:10|15469.81|15389.81|15469.33|15389.33|15469.83|15389.83|15469.33|15389.33|8
1728732380000|2024-10-12 11:26:20|15469.32|15389.32|15468.5|15388.5|15469.33|15389.33|15468.5|15388.5|6
1728732390000|2024-10-12 11:26:30|15467.41|15387.41|15465.26|15385.26|15467.41|15387.41|15464.74|15384.74|9
1728732400000|2024-10-12 11:26:40|15465.14|15385.14|15464.85|15384.85|15465.14|15385.14|15464.66|15384.66|6
1728732410000|2024-10-12 11:26:50|15464.88|15384.88|15465.06|15385.06|15465.06|15385.06|15464.46|15384.46|8
1728732420000|2024-10-12 11:27:00|15465.07|15385.07|15465.19|15385.19|15465.22|15385.22|15465.07|15385.07|8
1728732430000|2024-10-12 11:27:10|15465.28|15385.28|15466.9|15386.9|15467.03|15387.03|15465.28|15385.28|10
1728732440000|2024-10-12 11:27:20|15467.03|15387.03|15467.2|15387.2|15467.38|15387.38|15467.03|15387.03|7
1728732450000|2024-10-12 11:27:30|15466.66|15386.66|15466.6|15386.6|15466.66|15386.66|15466.6|15386.6|6
1728732460000|2024-10-12 11:27:40|15466.54|15386.54|15466.55|15386.55|15466.67|15386.67|15466.48|15386.48|8
1728732470000|2024-10-12 11:27:50|15466.7|15386.7|15466.77|15386.77|15466.77|15386.77|15466.53|15386.53|6
1728732480000|2024-10-12 11:28:00|15466.75|15386.75|15466.39|15386.39|15466.75|15386.75|15466.38|15386.38|8
1728732490000|2024-10-12 11:28:10|15466.9|15386.9|15467.21|15387.21|15467.21|15387.21|15466.46|15386.46|8
1728732500000|2024-10-12 11:28:20|15467.08|15387.08|15466.09|15386.09|15467.09|15387.09|15466.09|15386.09|8
1728732510000|2024-10-12 11:28:30|15465.92|15385.92|15465.76|15385.76|15466.2|15386.2|15465.69|15385.69|9
1728732520000|2024-10-12 11:28:40|15465.75|15385.75|15466|15386|15468.54|15388.54|15465.73|15385.73|8
1728732530000|2024-10-12 11:28:50|15466.01|15386.01|15466.5|15386.5|15466.5|15386.5|15466.01|15386.01|9
1728732540000|2024-10-12 11:29:00|15466.51|15386.51|15466.59|15386.59|15466.6|15386.6|15466.51|15386.51|6
1728732550000|2024-10-12 11:29:10|15466.58|15386.58|15466.57|15386.57|15466.59|15386.59|15466.52|15386.52|7
1728732560000|2024-10-12 11:29:20|15466.17|15386.17|15465.68|15385.68|15466.17|15386.17|15465.51|15385.51|9
1728732570000|2024-10-12 11:29:30|15465.67|15385.67|15465.74|15385.74|15465.74|15385.74|15465.52|15385.52|4
1728732580000|2024-10-12 11:29:40|15465.29|15385.29|15465.55|15385.55|15465.62|15385.62|15465.29|15385.29|5
1728732590000|2024-10-12 11:29:50|15465.53|15385.53|15465.57|15385.57|15465.62|15385.62|15465.53|15385.53|7
1728732600000|2024-10-12 11:30:00|15465.45|15385.45|15465.38|15385.38|15465.46|15385.46|15465.35|15385.35|8
1728732610000|2024-10-12 11:30:10|15465.35|15385.35|15465.84|15385.84|15465.97|15385.97|15465.35|15385.35|8
1728732620000|2024-10-12 11:30:20|15465.87|15385.87|15465.84|15385.84|15465.92|15385.92|15465.79|15385.79|7
1728732630000|2024-10-12 11:30:30|15465.89|15385.89|15465.75|15385.75|15466.42|15386.42|15465.75|15385.75|6
1728732640000|2024-10-12 11:30:40|15465.76|15385.76|15466.9|15386.9|15467.61|15387.61|15465.76|15385.76|9
1728732650000|2024-10-12 11:30:50|15466.91|15386.91|15468.6|15388.6|15468.6|15388.6|15466.91|15386.91|8
1728732660000|2024-10-12 11:31:00|15468.58|15388.58|15468.04|15388.04|15468.58|15388.58|15468.04|15388.04|7
1728732670000|2024-10-12 11:31:10|15467.77|15387.77|15467.92|15387.92|15467.93|15387.93|15467.75|15387.75|5
1728732680000|2024-10-12 11:31:20|15467.93|15387.93|15466.39|15386.39|15467.93|15387.93|15466.39|15386.39|10
1728732690000|2024-10-12 11:31:30|15467.2|15387.2|15465.59|15385.59|15467.2|15387.2|15465.33|15385.33|9
1728732700000|2024-10-12 11:31:40|15465.6|15385.6|15464.6|15384.6|15465.6|15385.6|15464.6|15384.6|10
1728732710000|2024-10-12 11:31:50|15464.59|15384.59|15463.72|15383.72|15464.6|15384.6|15463.72|15383.72|8
1728732720000|2024-10-12 11:32:00|15463.65|15383.65|15463.13|15383.13|15463.66|15383.66|15463.12|15383.12|7
1728732730000|2024-10-12 11:32:10|15463.14|15383.14|15462.34|15382.34|15463.14|15383.14|15462.34|15382.34|9
1728732740000|2024-10-12 11:32:20|15462.33|15382.33|15461.88|15381.88|15462.53|15382.53|15461.88|15381.88|10
1728732750000|2024-10-12 11:32:30|15461.89|15381.89|15461.14|15381.14|15462.02|15382.02|15461.08|15381.08|10
1728732760000|2024-10-12 11:32:40|15461.16|15381.16|15459.42|15379.42|15461.16|15381.16|15459.42|15379.42|8
1728732770000|2024-10-12 11:32:50|15459.15|15379.15|15457.87|15377.87|15459.16|15379.16|15457.87|15377.87|8
1728732780000|2024-10-12 11:33:00|15457.93|15377.93|15458.84|15378.84|15458.84|15378.84|15457.81|15377.81|9
1728732790000|2024-10-12 11:33:10|15458.83|15378.83|15457.66|15377.66|15458.83|15378.83|15457.65|15377.65|6
1728732800000|2024-10-12 11:33:20|15457.6|15377.6|15457.7|15377.7|15457.73|15377.73|15457.56|15377.56|8
1728732810000|2024-10-12 11:33:30|15457.69|15377.69|15457.68|15377.68|15457.7|15377.7|15457.67|15377.67|5
1728732820000|2024-10-12 11:33:40|15457.67|15377.67|15457.52|15377.52|15457.67|15377.67|15457.52|15377.52|6
1728732830000|2024-10-12 11:33:50|15457.74|15377.74|15458.44|15378.44|15458.44|15378.44|15457.73|15377.73|7
1728732840000|2024-10-12 11:34:00|15458.39|15378.39|15458.23|15378.23|15458.41|15378.41|15457.95|15377.95|10
1728732850000|2024-10-12 11:34:10|15458.26|15378.26|15458.11|15378.11|15458.26|15378.26|15458.11|15378.11|4
1728732860000|2024-10-12 11:34:20|15458.22|15378.22|15458.12|15378.12|15458.22|15378.22|15458.12|15378.12|6
1728732870000|2024-10-12 11:34:30|15458.01|15378.01|15457.96|15377.96|15458.25|15378.25|15457.89|15377.89|7
1728732880000|2024-10-12 11:34:40|15457.98|15377.98|15457.17|15377.17|15457.98|15377.98|15456.48|15376.48|10
1728732890000|2024-10-12 11:34:50|15457.19|15377.19|15457.21|15377.21|15457.36|15377.36|15456.92|15376.92|8
1728732900000|2024-10-12 11:35:00|15457.26|15377.26|15458|15378|15458|15378|15456.67|15376.67|9
1728732910000|2024-10-12 11:35:10|15458.32|15378.32|15458.38|15378.38|15458.79|15378.79|15458.29|15378.29|7
1728732920000|2024-10-12 11:35:20|15458.37|15378.37|15457.01|15377.01|15458.37|15378.37|15457|15377|8
1728732930000|2024-10-12 11:35:30|15456.69|15376.69|15456.54|15376.54|15456.69|15376.69|15456.5|15376.5|8
1728732940000|2024-10-12 11:35:40|15456.53|15376.53|15456.06|15376.06|15456.57|15376.57|15456.06|15376.06|8
1728732950000|2024-10-12 11:35:50|15456.07|15376.07|15455.75|15375.75|15456.08|15376.08|15455.75|15375.75|5
1728732960000|2024-10-12 11:36:00|15455.83|15375.83|15452.95|15372.95|15455.83|15375.83|15452.59|15372.59|10
1728732970000|2024-10-12 11:36:10|15452.76|15372.76|15452.19|15372.19|15452.76|15372.76|15452.09|15372.09|10
1728732980000|2024-10-12 11:36:20|15452.17|15372.17|15448.76|15368.76|15452.17|15372.17|15448.76|15368.76|9
1728732990000|2024-10-12 11:36:30|15448.68|15368.68|15447.81|15367.81|15448.68|15368.68|15447.81|15367.81|10
1728733000000|2024-10-12 11:36:40|15447.75|15367.75|15443.73|15363.73|15447.75|15367.75|15443.72|15363.72|9
1728733010000|2024-10-12 11:36:50|15443.81|15363.81|15443.28|15363.28|15443.96|15363.96|15443.28|15363.28|10
1728733020000|2024-10-12 11:37:00|15441.7|15361.7|15440.27|15360.27|15441.7|15361.7|15439.94|15359.94|9
1728733030000|2024-10-12 11:37:10|15440.81|15360.81|15441.53|15361.53|15441.53|15361.53|15440.81|15360.81|8
1728733040000|2024-10-12 11:37:20|15441.54|15361.54|15441.38|15361.38|15441.75|15361.75|15441.27|15361.27|10
1728733050000|2024-10-12 11:37:30|15442.03|15362.03|15438.57|15358.57|15442.06|15362.06|15438.55|15358.55|10
1728733060000|2024-10-12 11:37:40|15438.59|15358.59|15437.29|15357.29|15438.59|15358.59|15437.29|15357.29|10
1728733070000|2024-10-12 11:37:50|15437.09|15357.09|15438.46|15358.46|15438.46|15358.46|15437.09|15357.09|9
1728733080000|2024-10-12 11:38:00|15438.78|15358.78|15439.03|15359.03|15439.94|15359.94|15438.77|15358.77|8
1728733090000|2024-10-12 11:38:10|15439.31|15359.31|15437.08|15357.08|15439.31|15359.31|15437.08|15357.08|10
1728733100000|2024-10-12 11:38:20|15437.14|15357.14|15436.95|15356.95|15437.14|15357.14|15436.95|15356.95|6
1728733110000|2024-10-12 11:38:30|15436.82|15356.82|15432.99|15352.99|15436.82|15356.82|15432.99|15352.99|8
1728733120000|2024-10-12 11:38:40|15433.44|15353.44|15429.58|15349.58|15433.44|15353.44|15429.58|15349.58|7
1728733130000|2024-10-12 11:38:50|15429.72|15349.72|15427.61|15347.61|15429.72|15349.72|15427.61|15347.61|9
1728733140000|2024-10-12 11:39:00|15426.78|15346.78|15425.04|15345.04|15426.78|15346.78|15424.94|15344.94|10
1728733150000|2024-10-12 11:39:10|15424.85|15344.85|15420.65|15340.65|15424.85|15344.85|15420.65|15340.65|10
1728733160000|2024-10-12 11:39:20|15420.63|15340.63|15420.81|15340.81|15421.55|15341.55|15420.2|15340.2|10
1728733170000|2024-10-12 11:39:30|15420.38|15340.38|15421.1|15341.1|15421.18|15341.18|15420.38|15340.38|10
1728733180000|2024-10-12 11:39:40|15420.81|15340.81|15420.94|15340.94|15421.3|15341.3|15420.81|15340.81|9
1728733190000|2024-10-12 11:39:50|15421.02|15341.02|15421.09|15341.09|15421.31|15341.31|15420.99|15340.99|9
1728733200000|2024-10-12 11:40:00|15421.4|15341.4|15422.68|15342.68|15422.68|15342.68|15421.4|15341.4|10
1728733210000|2024-10-12 11:40:10|15422.72|15342.72|15419.09|15339.09|15422.72|15342.72|15418.35|15338.35|9
1728733220000|2024-10-12 11:40:20|15419.85|15339.85|15419.87|15339.87|15419.92|15339.92|15419.68|15339.68|9
1728733230000|2024-10-12 11:40:30|15419.86|15339.86|15418.25|15338.25|15419.86|15339.86|15418.25|15338.25|10
1728733240000|2024-10-12 11:40:40|15418.59|15338.59|15418.82|15338.82|15419.22|15339.22|15418.38|15338.38|9
1728733250000|2024-10-12 11:40:50|15418.83|15338.83|15420.55|15340.55|15420.55|15340.55|15418.83|15338.83|7
1728733260000|2024-10-12 11:41:00|15420.46|15340.46|15423.63|15343.63|15423.63|15343.63|15420.45|15340.45|10
1728733270000|2024-10-12 11:41:10|15423.68|15343.68|15424.39|15344.39|15424.75|15344.75|15423.68|15343.68|10
1728733280000|2024-10-12 11:41:20|15424.61|15344.61|15425.09|15345.09|15425.33|15345.33|15424.41|15344.41|10
1728733290000|2024-10-12 11:41:30|15425.37|15345.37|15425.51|15345.51|15425.6|15345.6|15425.3|15345.3|9
1728733300000|2024-10-12 11:41:40|15424.92|15344.92|15425.69|15345.69|15425.69|15345.69|15424.92|15344.92|10
1728733310000|2024-10-12 11:41:50|15425.7|15345.7|15425.65|15345.65|15425.81|15345.81|15425.14|15345.14|8
1728733320000|2024-10-12 11:42:00|15425.62|15345.62|15423.72|15343.72|15425.62|15345.62|15423.7|15343.7|8
1728733330000|2024-10-12 11:42:10|15423.65|15343.65|15420.5|15340.5|15423.65|15343.65|15420.5|15340.5|9
1728733340000|2024-10-12 11:42:20|15420.48|15340.48|15420.52|15340.52|15420.75|15340.75|15419.55|15339.55|10
1728733350000|2024-10-12 11:42:30|15420.51|15340.51|15421.01|15341.01|15421.01|15341.01|15420.51|15340.51|6
1728733360000|2024-10-12 11:42:40|15421.58|15341.58|15423.54|15343.54|15424.13|15344.13|15421.45|15341.45|9
1728733370000|2024-10-12 11:42:50|15423.64|15343.64|15423.33|15343.33|15423.97|15343.97|15423.32|15343.32|8
1728733380000|2024-10-12 11:43:00|15423.39|15343.39|15423.72|15343.72|15423.76|15343.76|15423.39|15343.39|10
1728733390000|2024-10-12 11:43:10|15423.73|15343.73|15423.7|15343.7|15423.73|15343.73|15423.64|15343.64|8
1728733400000|2024-10-12 11:43:20|15423.88|15343.88|15423.83|15343.83|15423.88|15343.88|15423.82|15343.82|5
1728733410000|2024-10-12 11:43:30|15423.84|15343.84|15423.55|15343.55|15423.86|15343.86|15423.55|15343.55|6
1728733420000|2024-10-12 11:43:40|15423.62|15343.62|15423.3|15343.3|15423.66|15343.66|15423.29|15343.29|8
1728733430000|2024-10-12 11:43:50|15423.32|15343.32|15423.55|15343.55|15423.57|15343.57|15423.27|15343.27|7
1728733440000|2024-10-12 11:44:00|15423.53|15343.53|15423.52|15343.52|15423.55|15343.55|15423.52|15343.52|6
1728733450000|2024-10-12 11:44:10|15423.18|15343.18|15420.15|15340.15|15423.18|15343.18|15420.15|15340.15|7
1728733460000|2024-10-12 11:44:20|15420.16|15340.16|15419.88|15339.88|15420.57|15340.57|15419.88|15339.88|4
1728733470000|2024-10-12 11:44:30|15419.75|15339.75|15419.98|15339.98|15419.98|15339.98|15418.93|15338.93|10
1728733480000|2024-10-12 11:44:40|15420.02|15340.02|15419.46|15339.46|15420.19|15340.19|15419.46|15339.46|9
1728733490000|2024-10-12 11:44:50|15419.43|15339.43|15419.35|15339.35|15419.71|15339.71|15419.35|15339.35|9
1728733500000|2024-10-12 11:45:00|15418.95|15338.95|15419.32|15339.32|15419.67|15339.67|15418.84|15338.84|10
1728733510000|2024-10-12 11:45:10|15419.37|15339.37|15417|15337|15419.47|15339.47|15417|15337|8
1728733520000|2024-10-12 11:45:20|15417.43|15337.43|15417.68|15337.68|15418.07|15338.07|15416.94|15336.94|10
1728733530000|2024-10-12 11:45:30|15417.58|15337.58|15417.8|15337.8|15417.84|15337.84|15417.54|15337.54|6
1728733540000|2024-10-12 11:45:40|15418.43|15338.43|15420.18|15340.18|15420.23|15340.23|15418.43|15338.43|10
1728733550000|2024-10-12 11:45:50|15420.37|15340.37|15424.23|15344.23|15424.23|15344.23|15420.37|15340.37|10
1728733560000|2024-10-12 11:46:00|15423.93|15343.93|15424.71|15344.71|15424.9|15344.9|15423.93|15343.93|8
1728733570000|2024-10-12 11:46:10|15424.72|15344.72|15424.37|15344.37|15424.78|15344.78|15424.37|15344.37|9
1728733580000|2024-10-12 11:46:20|15424.38|15344.38|15431.4|15351.4|15431.4|15351.4|15424.38|15344.38|9
1728733590000|2024-10-12 11:46:30|15431.55|15351.55|15432.16|15352.16|15432.61|15352.61|15431.41|15351.41|10
1728733600000|2024-10-12 11:46:40|15432.22|15352.22|15433.73|15353.73|15433.79|15353.79|15432.22|15352.22|8
1728733610000|2024-10-12 11:46:50|15433.72|15353.72|15434.67|15354.67|15434.68|15354.68|15433.56|15353.56|6
1728733620000|2024-10-12 11:47:00|15433.82|15353.82|15434.31|15354.31|15434.31|15354.31|15433.81|15353.81|8
1728733630000|2024-10-12 11:47:10|15434.34|15354.34|15434.94|15354.94|15435|15355|15434.34|15354.34|8
1728733640000|2024-10-12 11:47:20|15435.97|15355.97|15434.42|15354.42|15436.08|15356.08|15434.42|15354.42|10
1728733650000|2024-10-12 11:47:30|15434.23|15354.23|15434.66|15354.66|15434.85|15354.85|15434.17|15354.17|8
1728733660000|2024-10-12 11:47:40|15434.41|15354.41|15433.74|15353.74|15434.41|15354.41|15433.74|15353.74|6
1728733670000|2024-10-12 11:47:50|15433.76|15353.76|15433.55|15353.55|15433.91|15353.91|15433.55|15353.55|7
1728733680000|2024-10-12 11:48:00|15434.09|15354.09|15435.95|15355.95|15436.31|15356.31|15434.09|15354.09|9
1728733690000|2024-10-12 11:48:10|15435.97|15355.97|15437.07|15357.07|15437.07|15357.07|15435.97|15355.97|9
1728733700000|2024-10-12 11:48:20|15437.09|15357.09|15436.96|15356.96|15437.09|15357.09|15436.66|15356.66|8
1728733710000|2024-10-12 11:48:30|15436.81|15356.81|15437.48|15357.48|15437.48|15357.48|15436.6|15356.6|10
1728733720000|2024-10-12 11:48:40|15437.53|15357.53|15437.67|15357.67|15437.67|15357.67|15437.53|15357.53|9
1728733730000|2024-10-12 11:48:50|15437.64|15357.64|15437.77|15357.77|15437.77|15357.77|15437.64|15357.64|7
1728733740000|2024-10-12 11:49:00|15437.78|15357.78|15438.78|15358.78|15438.81|15358.81|15437.76|15357.76|6
1728733750000|2024-10-12 11:49:10|15438.77|15358.77|15438.6|15358.6|15438.77|15358.77|15438.06|15358.06|8
1728733760000|2024-10-12 11:49:20|15438.18|15358.18|15438.01|15358.01|15438.18|15358.18|15438.01|15358.01|7
1728733770000|2024-10-12 11:49:30|15438.05|15358.05|15436.95|15356.95|15438.05|15358.05|15436.95|15356.95|4
1728733780000|2024-10-12 11:49:40|15436.99|15356.99|15437.62|15357.62|15437.67|15357.67|15436.99|15356.99|7
1728733790000|2024-10-12 11:49:50|15437.61|15357.61|15437.65|15357.65|15437.65|15357.65|15437.61|15357.61|3
1728733800000|2024-10-12 11:50:00|15437.28|15357.28|15437.53|15357.53|15437.65|15357.65|15437.28|15357.28|6
1728733810000|2024-10-12 11:50:10|15437.5|15357.5|15437.93|15357.93|15437.94|15357.94|15437.49|15357.49|9
1728733820000|2024-10-12 11:50:20|15437.94|15357.94|15436.59|15356.59|15437.94|15357.94|15436.59|15356.59|6
1728733830000|2024-10-12 11:50:30|15436.58|15356.58|15437.05|15357.05|15437.06|15357.06|15436.5|15356.5|9
1728733840000|2024-10-12 11:50:40|15437.06|15357.06|15436.68|15356.68|15437.06|15357.06|15436.68|15356.68|6
1728733850000|2024-10-12 11:50:50|15436.69|15356.69|15436.65|15356.65|15436.7|15356.7|15436.65|15356.65|7
1728733860000|2024-10-12 11:51:00|15436.64|15356.64|15437.23|15357.23|15437.43|15357.43|15436.64|15356.64|8
1728733870000|2024-10-12 11:51:10|15437.24|15357.24|15437.2|15357.2|15437.29|15357.29|15437.2|15357.2|8
1728733880000|2024-10-12 11:51:20|15436.73|15356.73|15437.09|15357.09|15437.09|15357.09|15436.73|15356.73|8
1728733890000|2024-10-12 11:51:30|15437.78|15357.78|15437.1|15357.1|15437.8|15357.8|15437.1|15357.1|9
1728733900000|2024-10-12 11:51:40|15436.92|15356.92|15437.07|15357.07|15437.07|15357.07|15436.76|15356.76|7
1728733910000|2024-10-12 11:51:50|15437.06|15357.06|15437.26|15357.26|15437.26|15357.26|15437.05|15357.05|5
1728733920000|2024-10-12 11:52:00|15437.28|15357.28|15431.25|15351.25|15437.28|15357.28|15431.22|15351.22|7
1728733930000|2024-10-12 11:52:10|15431.24|15351.24|15431.75|15351.75|15431.75|15351.75|15430.82|15350.82|10
1728733940000|2024-10-12 11:52:20|15430.42|15350.42|15429.7|15349.7|15430.42|15350.42|15429.67|15349.67|10
1728733950000|2024-10-12 11:52:30|15429.69|15349.69|15429.07|15349.07|15429.69|15349.69|15429.07|15349.07|6
1728733960000|2024-10-12 11:52:40|15429.03|15349.03|15429.31|15349.31|15429.31|15349.31|15429.03|15349.03|4
1728733970000|2024-10-12 11:52:50|15429.32|15349.32|15429.51|15349.51|15429.51|15349.51|15429.12|15349.12|6
1728733980000|2024-10-12 11:53:00|15429.49|15349.49|15429.61|15349.61|15429.61|15349.61|15429.45|15349.45|10
1728733990000|2024-10-12 11:53:10|15429.63|15349.63|15429.5|15349.5|15429.66|15349.66|15429.32|15349.32|10
1728734000000|2024-10-12 11:53:20|15429.49|15349.49|15428.96|15348.96|15429.49|15349.49|15428.74|15348.74|8
1728734010000|2024-10-12 11:53:30|15428.97|15348.97|15428.97|15348.97|15428.99|15348.99|15428.97|15348.97|6
1728734020000|2024-10-12 11:53:40|15429|15349|15428.91|15348.91|15429|15349|15428.91|15348.91|7
1728734030000|2024-10-12 11:53:50|15428.92|15348.92|15428.81|15348.81|15428.92|15348.92|15428.81|15348.81|7
1728734040000|2024-10-12 11:54:00|15428.86|15348.86|15428.41|15348.41|15428.89|15348.89|15428.21|15348.21|6
1728734050000|2024-10-12 11:54:10|15428.43|15348.43|15428.43|15348.43|15428.43|15348.43|15428.38|15348.38|5
1728734060000|2024-10-12 11:54:20|15428.44|15348.44|15427.99|15347.99|15428.44|15348.44|15427.48|15347.48|5
1728734070000|2024-10-12 11:54:30|15427.97|15347.97|15428.06|15348.06|15428.08|15348.08|15427.97|15347.97|5
1728734080000|2024-10-12 11:54:40|15427.24|15347.24|15427.43|15347.43|15427.43|15347.43|15427.17|15347.17|7
1728734090000|2024-10-12 11:54:50|15427.44|15347.44|15427|15347|15427.44|15347.44|15427|15347|4
1728734100000|2024-10-12 11:55:00|15426.97|15346.97|15426.42|15346.42|15426.97|15346.97|15426.4|15346.4|10
1728734110000|2024-10-12 11:55:10|15426.5|15346.5|15426.37|15346.37|15426.53|15346.53|15426.37|15346.37|7
1728734120000|2024-10-12 11:55:20|15426.38|15346.38|15425.97|15345.97|15426.95|15346.95|15425.96|15345.96|6
1728734130000|2024-10-12 11:55:30|15425.98|15345.98|15425.64|15345.64|15426|15346|15425.63|15345.63|7
1728734140000|2024-10-12 11:55:40|15425.2|15345.2|15425.53|15345.53|15425.58|15345.58|15425.2|15345.2|7
1728734150000|2024-10-12 11:55:50|15425.57|15345.57|15425.52|15345.52|15425.62|15345.62|15425.52|15345.52|7
1728734160000|2024-10-12 11:56:00|15425.49|15345.49|15425.74|15345.74|15426.12|15346.12|15425.37|15345.37|9
1728734170000|2024-10-12 11:56:10|15425.38|15345.38|15425.25|15345.25|15425.38|15345.38|15425.21|15345.21|9
1728734180000|2024-10-12 11:56:20|15425.26|15345.26|15423.63|15343.63|15425.26|15345.26|15423.63|15343.63|9
1728734190000|2024-10-12 11:56:30|15423.5|15343.5|15423.48|15343.48|15423.5|15343.5|15423.28|15343.28|10
1728734200000|2024-10-12 11:56:40|15423.67|15343.67|15423.99|15343.99|15424.04|15344.04|15423.66|15343.66|8
1728734210000|2024-10-12 11:56:50|15423.69|15343.69|15422.79|15342.79|15423.7|15343.7|15422.79|15342.79|8
1728734220000|2024-10-12 11:57:00|15422.77|15342.77|15422.06|15342.06|15422.77|15342.77|15421.89|15341.89|7
1728734230000|2024-10-12 11:57:10|15421.8|15341.8|15421.42|15341.42|15421.8|15341.8|15421.42|15341.42|10
1728734240000|2024-10-12 11:57:20|15420.82|15340.82|15420.89|15340.89|15421.02|15341.02|15420.82|15340.82|7
1728734250000|2024-10-12 11:57:30|15420.42|15340.42|15420.44|15340.44|15420.76|15340.76|15420.42|15340.42|9
1728734260000|2024-10-12 11:57:40|15420.41|15340.41|15421.01|15341.01|15421.09|15341.09|15420.41|15340.41|10
1728734270000|2024-10-12 11:57:50|15420.95|15340.95|15420.69|15340.69|15420.95|15340.95|15420.28|15340.28|8
1728734280000|2024-10-12 11:58:00|15420.62|15340.62|15419.24|15339.24|15420.62|15340.62|15419.2|15339.2|10
1728734290000|2024-10-12 11:58:10|15419.2|15339.2|15418.76|15338.76|15419.42|15339.42|15418.76|15338.76|8
1728734300000|2024-10-12 11:58:20|15417.49|15337.49|15413.93|15333.93|15417.67|15337.67|15413.93|15333.93|10
1728734310000|2024-10-12 11:58:30|15413.32|15333.32|15412.07|15332.07|15413.9|15333.9|15412.07|15332.07|9
1728734320000|2024-10-12 11:58:40|15412.15|15332.15|15411.29|15331.29|15412.15|15332.15|15411.27|15331.27|10
1728734330000|2024-10-12 11:58:50|15410.5|15330.5|15411.4|15331.4|15411.4|15331.4|15410.47|15330.47|9
1728734340000|2024-10-12 11:59:00|15411.61|15331.61|15411.23|15331.23|15411.87|15331.87|15411.1|15331.1|9
1728734350000|2024-10-12 11:59:10|15410.93|15330.93|15410.21|15330.21|15410.93|15330.93|15409.96|15329.96|8
1728734360000|2024-10-12 11:59:20|15410.43|15330.43|15409.53|15329.53|15411.85|15331.85|15409.53|15329.53|8
1728734370000|2024-10-12 11:59:30|15409.71|15329.71|15411.67|15331.67|15411.8|15331.8|15409.71|15329.71|10
1728734380000|2024-10-12 11:59:40|15411.75|15331.75|15414.22|15334.22|15414.23|15334.23|15411.57|15331.57|9
1728734390000|2024-10-12 11:59:50|15414.23|15334.23|15414.16|15334.16|15414.25|15334.25|15414.08|15334.08|8
1728734400000|2024-10-12 12:00:00|15414.15|15334.15|15415.49|15335.49|15415.49|15335.49|15414.11|15334.11|9
1728734410000|2024-10-12 12:00:10|15415.48|15335.48|15412.48|15332.48|15415.83|15335.83|15412.48|15332.48|10
1728734420000|2024-10-12 12:00:20|15412.51|15332.51|15412.67|15332.67|15413.25|15333.25|15412.51|15332.51|9
1728734430000|2024-10-12 12:00:30|15412.44|15332.44|15412.22|15332.22|15412.44|15332.44|15411.63|15331.63|9
1728734440000|2024-10-12 12:00:40|15412.89|15332.89|15411.31|15331.31|15412.89|15332.89|15411.19|15331.19|10
1728734450000|2024-10-12 12:00:50|15411.3|15331.3|15411.34|15331.34|15411.76|15331.76|15411.3|15331.3|8
1728734460000|2024-10-12 12:01:00|15411.28|15331.28|15410.75|15330.75|15411.42|15331.42|15410.75|15330.75|10
1728734470000|2024-10-12 12:01:10|15410.4|15330.4|15410.14|15330.14|15410.41|15330.41|15410.14|15330.14|7
1728734480000|2024-10-12 12:01:20|15409.98|15329.98|15409.99|15329.99|15409.99|15329.99|15409.94|15329.94|8
1728734490000|2024-10-12 12:01:30|15409.98|15329.98|15406.33|15326.33|15410|15330|15406.32|15326.32|9
1728734500000|2024-10-12 12:01:40|15406.23|15326.23|15406.24|15326.24|15406.5|15326.5|15406.23|15326.23|8
1728734510000|2024-10-12 12:01:50|15406.32|15326.32|15406.26|15326.26|15406.36|15326.36|15406.25|15326.25|8
1728734520000|2024-10-12 12:02:00|15406.27|15326.27|15406.69|15326.69|15406.69|15326.69|15406.22|15326.22|9
1728734530000|2024-10-12 12:02:10|15406.7|15326.7|15406.37|15326.37|15406.7|15326.7|15406.35|15326.35|7
1728734540000|2024-10-12 12:02:20|15406.34|15326.34|15405.95|15325.95|15406.43|15326.43|15405.95|15325.95|6
1728734550000|2024-10-12 12:02:30|15404.83|15324.83|15404.99|15324.99|15405.01|15325.01|15404.32|15324.32|9
1728734560000|2024-10-12 12:02:40|15404.62|15324.62|15403.91|15323.91|15404.62|15324.62|15403.91|15323.91|8
1728734570000|2024-10-12 12:02:50|15403.95|15323.95|15401.04|15321.04|15403.98|15323.98|15401.02|15321.02|8
1728734580000|2024-10-12 12:03:00|15400.75|15320.75|15400.51|15320.51|15400.76|15320.76|15400.51|15320.51|9
1728734590000|2024-10-12 12:03:10|15400.69|15320.69|15400.97|15320.97|15401|15321|15400.48|15320.48|9
1728734600000|2024-10-12 12:03:20|15400.96|15320.96|15400.75|15320.75|15400.97|15320.97|15399.72|15319.72|8
1728734610000|2024-10-12 12:03:30|15400.74|15320.74|15400.05|15320.05|15400.76|15320.76|15400.05|15320.05|8
1728734620000|2024-10-12 12:03:40|15400|15320|15400.03|15320.03|15400.03|15320.03|15399.94|15319.94|8
1728734630000|2024-10-12 12:03:50|15400.02|15320.02|15399.7|15319.7|15400.02|15320.02|15399.7|15319.7|6
1728734640000|2024-10-12 12:04:00|15399.65|15319.65|15400.12|15320.12|15400.21|15320.21|15399.65|15319.65|6
1728734650000|2024-10-12 12:04:10|15399.44|15319.44|15395.89|15315.89|15399.44|15319.44|15395.89|15315.89|9
1728734660000|2024-10-12 12:04:20|15395.76|15315.76|15396.03|15316.03|15396.95|15316.95|15395.76|15315.76|9
1728734670000|2024-10-12 12:04:30|15396.04|15316.04|15394.68|15314.68|15396.04|15316.04|15394.68|15314.68|8
1728734680000|2024-10-12 12:04:40|15394.16|15314.16|15391.6|15311.6|15394.16|15314.16|15391.25|15311.25|9
1728734690000|2024-10-12 12:04:50|15390.96|15310.96|15387.28|15307.28|15391.6|15311.6|15387.17|15307.17|8
1728734700000|2024-10-12 12:05:00|15387.26|15307.26|15386.42|15306.42|15387.26|15307.26|15386.24|15306.24|10
1728734710000|2024-10-12 12:05:10|15385.25|15305.25|15389.96|15309.96|15389.96|15309.96|15385.23|15305.23|10
1728734720000|2024-10-12 12:05:20|15389.97|15309.97|15388.85|15308.85|15391.13|15311.13|15388.81|15308.81|10
1728734730000|2024-10-12 12:05:30|15388.86|15308.86|15390.34|15310.34|15390.34|15310.34|15388.86|15308.86|9
1728734740000|2024-10-12 12:05:40|15390.59|15310.59|15391.03|15311.03|15391.5|15311.5|15390.59|15310.59|9
1728734750000|2024-10-12 12:05:50|15390.92|15310.92|15392.48|15312.48|15392.96|15312.96|15389.74|15309.74|9
1728734760000|2024-10-12 12:06:00|15392.35|15312.35|15393.56|15313.56|15393.56|15313.56|15392.16|15312.16|10
1728734770000|2024-10-12 12:06:10|15393.54|15313.54|15395.49|15315.49|15395.49|15315.49|15393.54|15313.54|8
1728734780000|2024-10-12 12:06:20|15395.8|15315.8|15396.26|15316.26|15396.92|15316.92|15395.8|15315.8|9
1728734790000|2024-10-12 12:06:30|15396.61|15316.61|15395.59|15315.59|15396.62|15316.62|15395.57|15315.57|9
1728734800000|2024-10-12 12:06:40|15395.58|15315.58|15395.49|15315.49|15395.58|15315.58|15395.48|15315.48|5
1728734810000|2024-10-12 12:06:50|15395.41|15315.41|15395.51|15315.51|15395.51|15315.51|15395.35|15315.35|5
1728734820000|2024-10-12 12:07:00|15395.72|15315.72|15395.31|15315.31|15395.72|15315.72|15394.91|15314.91|10
1728734830000|2024-10-12 12:07:10|15395.33|15315.33|15397.69|15317.69|15397.79|15317.79|15395.33|15315.33|7
1728734840000|2024-10-12 12:07:20|15397.68|15317.68|15398.31|15318.31|15398.57|15318.57|15397.68|15317.68|10
1728734850000|2024-10-12 12:07:30|15399.34|15319.34|15400.06|15320.06|15400.06|15320.06|15399.34|15319.34|10
1728734860000|2024-10-12 12:07:40|15400.08|15320.08|15404.15|15324.15|15404.15|15324.15|15400.08|15320.08|7
1728734870000|2024-10-12 12:07:50|15403.87|15323.87|15404.71|15324.71|15404.71|15324.71|15403.46|15323.46|9
1728734880000|2024-10-12 12:08:00|15404.79|15324.79|15406.22|15326.22|15406.22|15326.22|15404.57|15324.57|10
1728734890000|2024-10-12 12:08:10|15406.32|15326.32|15406.44|15326.44|15406.44|15326.44|15406.32|15326.32|4
1728734900000|2024-10-12 12:08:20|15406.78|15326.78|15404.87|15324.87|15406.78|15326.78|15404.79|15324.79|8
1728734910000|2024-10-12 12:08:30|15405.92|15325.92|15405.11|15325.11|15405.92|15325.92|15405.03|15325.03|10
1728734920000|2024-10-12 12:08:40|15404.97|15324.97|15404.86|15324.86|15404.97|15324.97|15404.69|15324.69|3
1728734930000|2024-10-12 12:08:50|15404.84|15324.84|15405|15325|15405|15325|15404.66|15324.66|5
1728734940000|2024-10-12 12:09:00|15404.78|15324.78|15406.69|15326.69|15406.69|15326.69|15404.78|15324.78|9
1728734950000|2024-10-12 12:09:10|15406.71|15326.71|15407.87|15327.87|15407.87|15327.87|15406.71|15326.71|10
1728734960000|2024-10-12 12:09:20|15407.53|15327.53|15410.64|15330.64|15410.64|15330.64|15407.53|15327.53|8
1728734970000|2024-10-12 12:09:30|15410.65|15330.65|15410.89|15330.89|15410.94|15330.94|15410.65|15330.65|7
1728734980000|2024-10-12 12:09:40|15411.08|15331.08|15411.38|15331.38|15411.82|15331.82|15410.6|15330.6|7
1728734990000|2024-10-12 12:09:50|15411.4|15331.4|15412.58|15332.58|15412.58|15332.58|15411.28|15331.28|7
1728735000000|2024-10-12 12:10:00|15413.86|15333.86|15413.52|15333.52|15414.5|15334.5|15413.52|15333.52|8
1728735010000|2024-10-12 12:10:10|15413.53|15333.53|15413.6|15333.6|15413.69|15333.69|15413.53|15333.53|9
1728735020000|2024-10-12 12:10:20|15413.89|15333.89|15410.38|15330.38|15413.89|15333.89|15410.38|15330.38|8
1728735030000|2024-10-12 12:10:30|15410.56|15330.56|15410.54|15330.54|15410.56|15330.56|15410.54|15330.54|5
1728735040000|2024-10-12 12:10:40|15410.55|15330.55|15410.29|15330.29|15410.55|15330.55|15410.1|15330.1|6
1728735050000|2024-10-12 12:10:50|15410.3|15330.3|15410.67|15330.67|15410.72|15330.72|15410.3|15330.3|6
1728735060000|2024-10-12 12:11:00|15410.22|15330.22|15410.1|15330.1|15410.25|15330.25|15409.45|15329.45|8
1728735070000|2024-10-12 12:11:10|15409|15329|15408.1|15328.1|15409|15329|15408.1|15328.1|8
1728735080000|2024-10-12 12:11:20|15407.99|15327.99|15408.97|15328.97|15408.97|15328.97|15407.99|15327.99|8
1728735090000|2024-10-12 12:11:30|15409.93|15329.93|15410.06|15330.06|15410.06|15330.06|15409.84|15329.84|8
1728735100000|2024-10-12 12:11:40|15410.47|15330.47|15409.12|15329.12|15410.7|15330.7|15409.12|15329.12|8
1728735110000|2024-10-12 12:11:50|15409.13|15329.13|15409.09|15329.09|15409.13|15329.13|15409.09|15329.09|2
1728735120000|2024-10-12 12:12:00|15409.21|15329.21|15409.8|15329.8|15410.1|15330.1|15409.21|15329.21|7
1728735130000|2024-10-12 12:12:10|15409.44|15329.44|15409.32|15329.32|15409.54|15329.54|15409.31|15329.31|7
1728735140000|2024-10-12 12:12:20|15409.11|15329.11|15409.26|15329.26|15409.26|15329.26|15409.1|15329.1|4
1728735150000|2024-10-12 12:12:30|15409.28|15329.28|15409.89|15329.89|15409.89|15329.89|15409.28|15329.28|6
1728735160000|2024-10-12 12:12:40|15409.35|15329.35|15409.32|15329.32|15409.35|15329.35|15409.25|15329.25|4
1728735170000|2024-10-12 12:12:50|15409.31|15329.31|15409.89|15329.89|15409.89|15329.89|15409.15|15329.15|8
1728735180000|2024-10-12 12:13:00|15409.93|15329.93|15409.47|15329.47|15409.94|15329.94|15409.47|15329.47|9
1728735190000|2024-10-12 12:13:10|15409.71|15329.71|15411.24|15331.24|15411.61|15331.61|15409.46|15329.46|8
1728735200000|2024-10-12 12:13:20|15411.59|15331.59|15413.4|15333.4|15413.4|15333.4|15411.58|15331.58|8
1728735210000|2024-10-12 12:13:30|15413.42|15333.42|15413.83|15333.83|15413.9|15333.9|15413.3|15333.3|8
1728735220000|2024-10-12 12:13:40|15413.86|15333.86|15415.53|15335.53|15415.53|15335.53|15413.86|15333.86|8
1728735230000|2024-10-12 12:13:50|15415.54|15335.54|15415.8|15335.8|15415.8|15335.8|15415.52|15335.52|10
1728735240000|2024-10-12 12:14:00|15415.96|15335.96|15417.24|15337.24|15417.24|15337.24|15415.88|15335.88|8
1728735250000|2024-10-12 12:14:10|15416.88|15336.88|15416.93|15336.93|15416.96|15336.96|15416.88|15336.88|9
1728735260000|2024-10-12 12:14:20|15416.79|15336.79|15417.06|15337.06|15417.07|15337.07|15416.79|15336.79|5
1728735270000|2024-10-12 12:14:30|15417.29|15337.29|15417.07|15337.07|15417.55|15337.55|15417.07|15337.07|10
1728735280000|2024-10-12 12:14:40|15417.12|15337.12|15416.18|15336.18|15417.15|15337.15|15416.18|15336.18|10
1728735290000|2024-10-12 12:14:50|15416.16|15336.16|15416.39|15336.39|15416.46|15336.46|15416.08|15336.08|6
1728735300000|2024-10-12 12:15:00|15416.44|15336.44|15416.42|15336.42|15416.44|15336.44|15416.02|15336.02|10
1728735310000|2024-10-12 12:15:10|15416.43|15336.43|15416.45|15336.45|15416.47|15336.47|15416.38|15336.38|8
1728735320000|2024-10-12 12:15:20|15416.46|15336.46|15417.71|15337.71|15417.74|15337.74|15416.46|15336.46|8
1728735330000|2024-10-12 12:15:30|15417.63|15337.63|15417.75|15337.75|15417.76|15337.76|15417.63|15337.63|9
1728735340000|2024-10-12 12:15:40|15417.83|15337.83|15418.06|15338.06|15418.11|15338.11|15417.83|15337.83|9
1728735350000|2024-10-12 12:15:50|15418.05|15338.05|15418.06|15338.06|15418.06|15338.06|15418.04|15338.04|7
1728735360000|2024-10-12 12:16:00|15418.1|15338.1|15418.1|15338.1|15418.13|15338.13|15418.09|15338.09|7
1728735370000|2024-10-12 12:16:10|15418.08|15338.08|15418.07|15338.07|15418.29|15338.29|15418.07|15338.07|6
1728735380000|2024-10-12 12:16:20|15417.94|15337.94|15418.11|15338.11|15418.11|15338.11|15417.16|15337.16|10
1728735390000|2024-10-12 12:16:30|15417.97|15337.97|15418.35|15338.35|15418.35|15338.35|15417.97|15337.97|6
1728735400000|2024-10-12 12:16:40|15418.36|15338.36|15418.4|15338.4|15418.41|15338.41|15418.22|15338.22|7
1728735410000|2024-10-12 12:16:50|15418.39|15338.39|15415.19|15335.19|15418.4|15338.4|15415.19|15335.19|9
1728735420000|2024-10-12 12:17:00|15415.13|15335.13|15414.71|15334.71|15415.13|15335.13|15414.71|15334.71|10
1728735430000|2024-10-12 12:17:10|15414.69|15334.69|15411.43|15331.43|15414.69|15334.69|15411.43|15331.43|10
1728735440000|2024-10-12 12:17:20|15410.97|15330.97|15410.62|15330.62|15411.03|15331.03|15410.62|15330.62|8
1728735450000|2024-10-12 12:17:30|15410.63|15330.63|15409.9|15329.9|15410.63|15330.63|15409.72|15329.72|10
1728735460000|2024-10-12 12:17:40|15410.1|15330.1|15408.97|15328.97|15410.1|15330.1|15408.97|15328.97|8
1728735470000|2024-10-12 12:17:50|15408.88|15328.88|15405.96|15325.96|15409.12|15329.12|15405.96|15325.96|10
1728735480000|2024-10-12 12:18:00|15405.95|15325.95|15406.53|15326.53|15406.68|15326.68|15405.95|15325.95|9
1728735490000|2024-10-12 12:18:10|15406.48|15326.48|15399.94|15319.94|15406.48|15326.48|15399.94|15319.94|10
1728735500000|2024-10-12 12:18:20|15399.88|15319.88|15398.21|15318.21|15399.88|15319.88|15398.21|15318.21|10
1728735510000|2024-10-12 12:18:30|15397.85|15317.85|15397.73|15317.73|15397.85|15317.85|15397.49|15317.49|8
1728735520000|2024-10-12 12:18:40|15397.89|15317.89|15401.64|15321.64|15401.64|15321.64|15397.89|15317.89|8
1728735530000|2024-10-12 12:18:50|15401.93|15321.93|15402.47|15322.47|15402.47|15322.47|15401.93|15321.93|8
1728735540000|2024-10-12 12:19:00|15402.51|15322.51|15402.19|15322.19|15402.51|15322.51|15401.22|15321.22|8
1728735550000|2024-10-12 12:19:10|15402.17|15322.17|15402.36|15322.36|15402.43|15322.43|15402.17|15322.17|9
1728735560000|2024-10-12 12:19:20|15401.66|15321.66|15402.87|15322.87|15402.87|15322.87|15401.21|15321.21|10
1728735570000|2024-10-12 12:19:30|15402.92|15322.92|15403.1|15323.1|15403.83|15323.83|15402.92|15322.92|9
1728735580000|2024-10-12 12:19:40|15403.11|15323.11|15402.67|15322.67|15403.12|15323.12|15402.47|15322.47|8
1728735590000|2024-10-12 12:19:50|15402.68|15322.68|15402.8|15322.8|15402.81|15322.81|15402.24|15322.24|9
1728735600000|2024-10-12 12:20:00|15402.26|15322.26|15402.4|15322.4|15403.14|15323.14|15402.22|15322.22|9
1728735610000|2024-10-12 12:20:10|15402.36|15322.36|15402.63|15322.63|15402.63|15322.63|15401.88|15321.88|8
1728735620000|2024-10-12 12:20:20|15402.43|15322.43|15402.38|15322.38|15402.43|15322.43|15402.25|15322.25|9
1728735630000|2024-10-12 12:20:30|15402.3|15322.3|15401.06|15321.06|15402.3|15322.3|15400.85|15320.85|10
1728735640000|2024-10-12 12:20:40|15401.05|15321.05|15400.17|15320.17|15401.07|15321.07|15399.43|15319.43|7
1728735650000|2024-10-12 12:20:50|15400.4|15320.4|15399.7|15319.7|15400.55|15320.55|15399.7|15319.7|9
1728735660000|2024-10-12 12:21:00|15399.71|15319.71|15399.6|15319.6|15400.27|15320.27|15399.6|15319.6|8
1728735670000|2024-10-12 12:21:10|15399.57|15319.57|15399.37|15319.37|15399.57|15319.57|15399.17|15319.17|7
1728735680000|2024-10-12 12:21:20|15399.17|15319.17|15399.91|15319.91|15399.91|15319.91|15398.94|15318.94|8
1728735690000|2024-10-12 12:21:30|15399.92|15319.92|15401.05|15321.05|15401.1|15321.1|15399.92|15319.92|8
1728735700000|2024-10-12 12:21:40|15401.14|15321.14|15398.1|15318.1|15401.14|15321.14|15397.96|15317.96|5
1728735710000|2024-10-12 12:21:50|15397.86|15317.86|15397.39|15317.39|15397.86|15317.86|15397.39|15317.39|6
1728735720000|2024-10-12 12:22:00|15397.4|15317.4|15397.3|15317.3|15397.4|15317.4|15397.27|15317.27|5
1728735730000|2024-10-12 12:22:10|15397.32|15317.32|15397.41|15317.41|15397.41|15317.41|15397.31|15317.31|7
1728735740000|2024-10-12 12:22:20|15397.46|15317.46|15400.87|15320.87|15400.87|15320.87|15397.46|15317.46|8
1728735750000|2024-10-12 12:22:30|15400.88|15320.88|15401.27|15321.27|15401.28|15321.28|15400.61|15320.61|8
1728735760000|2024-10-12 12:22:40|15401.29|15321.29|15401.31|15321.31|15401.32|15321.32|15401.02|15321.02|7
1728735770000|2024-10-12 12:22:50|15401.37|15321.37|15402.42|15322.42|15402.42|15322.42|15401.37|15321.37|7
1728735780000|2024-10-12 12:23:00|15401.36|15321.36|15400.15|15320.15|15401.36|15321.36|15400.15|15320.15|6
1728735790000|2024-10-12 12:23:10|15400.19|15320.19|15400.36|15320.36|15400.48|15320.48|15400.16|15320.16|8
1728735800000|2024-10-12 12:23:20|15400.34|15320.34|15400.35|15320.35|15400.35|15320.35|15400.02|15320.02|8
1728735810000|2024-10-12 12:23:30|15400.37|15320.37|15398.53|15318.53|15400.37|15320.37|15398.53|15318.53|10
1728735820000|2024-10-12 12:23:40|15398.4|15318.4|15401.86|15321.86|15402.04|15322.04|15397.99|15317.99|10
1728735830000|2024-10-12 12:23:50|15401.8|15321.8|15401.28|15321.28|15401.8|15321.8|15400.49|15320.49|10
1728735840000|2024-10-12 12:24:00|15401.27|15321.27|15402.2|15322.2|15402.2|15322.2|15401.27|15321.27|8
1728735850000|2024-10-12 12:24:10|15402.24|15322.24|15401.3|15321.3|15402.24|15322.24|15401.17|15321.17|8
1728735860000|2024-10-12 12:24:20|15400.54|15320.54|15398.67|15318.67|15400.54|15320.54|15398.67|15318.67|9
1728735870000|2024-10-12 12:24:30|15398.39|15318.39|15396.63|15316.63|15398.39|15318.39|15396.22|15316.22|9
1728735880000|2024-10-12 12:24:40|15396.65|15316.65|15396.3|15316.3|15396.65|15316.65|15396.01|15316.01|10
1728735890000|2024-10-12 12:24:50|15396.26|15316.26|15397.23|15317.23|15397.47|15317.47|15396.25|15316.25|10
1728735900000|2024-10-12 12:25:00|15397.53|15317.53|15398.24|15318.24|15398.24|15318.24|15397.53|15317.53|7
1728735910000|2024-10-12 12:25:10|15398.23|15318.23|15398.17|15318.17|15398.24|15318.24|15398.17|15318.17|8
1728735920000|2024-10-12 12:25:20|15398.18|15318.18|15399.14|15319.14|15399.14|15319.14|15398.18|15318.18|8
1728735930000|2024-10-12 12:25:30|15399.17|15319.17|15399.2|15319.2|15400.03|15320.03|15399.17|15319.17|8
1728735940000|2024-10-12 12:25:40|15399.06|15319.06|15400.14|15320.14|15400.14|15320.14|15398.62|15318.62|6
1728735950000|2024-10-12 12:25:50|15400.57|15320.57|15400.36|15320.36|15400.83|15320.83|15400.36|15320.36|6
1728735960000|2024-10-12 12:26:00|15400.15|15320.15|15399.57|15319.57|15400.15|15320.15|15399.53|15319.53|9
1728735970000|2024-10-12 12:26:10|15399.08|15319.08|15398.83|15318.83|15399.08|15319.08|15398.21|15318.21|8
1728735980000|2024-10-12 12:26:20|15399.67|15319.67|15400.78|15320.78|15400.78|15320.78|15399.67|15319.67|9
1728735990000|2024-10-12 12:26:30|15400.8|15320.8|15400.89|15320.89|15401.01|15321.01|15400.37|15320.37|9
1728736000000|2024-10-12 12:26:40|15400.91|15320.91|15401.33|15321.33|15401.33|15321.33|15400.91|15320.91|7
1728736010000|2024-10-12 12:26:50|15401.53|15321.53|15401.32|15321.32|15401.73|15321.73|15401.28|15321.28|9
1728736020000|2024-10-12 12:27:00|15401.34|15321.34|15401.81|15321.81|15401.81|15321.81|15401.32|15321.32|6
1728736030000|2024-10-12 12:27:10|15401.82|15321.82|15401.58|15321.58|15401.93|15321.93|15401.58|15321.58|10
1728736040000|2024-10-12 12:27:20|15401.59|15321.59|15400.69|15320.69|15401.59|15321.59|15400.65|15320.65|7
1728736050000|2024-10-12 12:27:30|15400.66|15320.66|15399.82|15319.82|15400.66|15320.66|15399.82|15319.82|9
1728736060000|2024-10-12 12:27:40|15399.8|15319.8|15399.99|15319.99|15399.99|15319.99|15399.76|15319.76|7
1728736070000|2024-10-12 12:27:50|15400|15320|15399.8|15319.8|15400.03|15320.03|15399.65|15319.65|8
1728736080000|2024-10-12 12:28:00|15399.81|15319.81|15400.49|15320.49|15400.49|15320.49|15399.78|15319.78|9
1728736090000|2024-10-12 12:28:10|15400.46|15320.46|15400.41|15320.41|15400.65|15320.65|15400.22|15320.22|9
1728736100000|2024-10-12 12:28:20|15400.34|15320.34|15400.25|15320.25|15400.38|15320.38|15400.23|15320.23|6
1728736110000|2024-10-12 12:28:30|15400.47|15320.47|15399.68|15319.68|15400.47|15320.47|15399.68|15319.68|8
1728736120000|2024-10-12 12:28:40|15399.73|15319.73|15400.46|15320.46|15400.51|15320.51|15399.73|15319.73|8
1728736130000|2024-10-12 12:28:50|15400.45|15320.45|15400.79|15320.79|15400.79|15320.79|15400.45|15320.45|9
1728736140000|2024-10-12 12:29:00|15400.8|15320.8|15400.84|15320.84|15400.84|15320.84|15400.8|15320.8|4
1728736150000|2024-10-12 12:29:10|15400.89|15320.89|15401.06|15321.06|15401.07|15321.07|15400.89|15320.89|8
1728736160000|2024-10-12 12:29:20|15401.95|15321.95|15402.28|15322.28|15402.37|15322.37|15401.95|15321.95|9
1728736170000|2024-10-12 12:29:30|15402.74|15322.74|15403.84|15323.84|15403.84|15323.84|15402.74|15322.74|8
1728736180000|2024-10-12 12:29:40|15403.9|15323.9|15403.86|15323.86|15404.02|15324.02|15403.85|15323.85|9
1728736190000|2024-10-12 12:29:50|15403.84|15323.84|15404.83|15324.83|15404.83|15324.83|15403.84|15323.84|9
1728736200000|2024-10-12 12:30:00|15404.96|15324.96|15404.81|15324.81|15405.15|15325.15|15404.81|15324.81|10
1728736210000|2024-10-12 12:30:10|15404.86|15324.86|15404.85|15324.85|15404.91|15324.91|15404.64|15324.64|10
1728736220000|2024-10-12 12:30:20|15404.9|15324.9|15406.88|15326.88|15406.88|15326.88|15404.77|15324.77|7
1728736230000|2024-10-12 12:30:30|15406.93|15326.93|15407.46|15327.46|15407.46|15327.46|15406.9|15326.9|9
1728736240000|2024-10-12 12:30:40|15407.47|15327.47|15406.92|15326.92|15407.69|15327.69|15406.55|15326.55|8
1728736250000|2024-10-12 12:30:50|15407|15327|15407.85|15327.85|15407.93|15327.93|15406.93|15326.93|10
1728736260000|2024-10-12 12:31:00|15407.54|15327.54|15407.07|15327.07|15407.9|15327.9|15407.07|15327.07|9
1728736270000|2024-10-12 12:31:10|15407.53|15327.53|15408.64|15328.64|15409.08|15329.08|15407.28|15327.28|10
1728736280000|2024-10-12 12:31:20|15407.96|15327.96|15407.95|15327.95|15408.01|15328.01|15407.93|15327.93|9
1728736290000|2024-10-12 12:31:30|15407.94|15327.94|15409.28|15329.28|15409.28|15329.28|15407.93|15327.93|9
1728736300000|2024-10-12 12:31:40|15409.29|15329.29|15409.34|15329.34|15409.38|15329.38|15409.23|15329.23|9
1728736310000|2024-10-12 12:31:50|15409.98|15329.98|15410.27|15330.27|15410.28|15330.28|15409.98|15329.98|8
1728736320000|2024-10-12 12:32:00|15410.25|15330.25|15410.13|15330.13|15410.26|15330.26|15410.13|15330.13|8
1728736330000|2024-10-12 12:32:10|15410.11|15330.11|15409.61|15329.61|15410.14|15330.14|15409.58|15329.58|10
1728736340000|2024-10-12 12:32:20|15409.63|15329.63|15409.59|15329.59|15410.01|15330.01|15409.59|15329.59|8
1728736350000|2024-10-12 12:32:30|15409.6|15329.6|15408.05|15328.05|15409.6|15329.6|15408.05|15328.05|6
1728736360000|2024-10-12 12:32:40|15408.31|15328.31|15408.03|15328.03|15408.65|15328.65|15408.01|15328.01|9
1728736370000|2024-10-12 12:32:50|15407.99|15327.99|15406.99|15326.99|15408.2|15328.2|15406.99|15326.99|9
1728736380000|2024-10-12 12:33:00|15406.75|15326.75|15407.87|15327.87|15408.25|15328.25|15406.34|15326.34|10
1728736390000|2024-10-12 12:33:10|15408.15|15328.15|15408.61|15328.61|15408.75|15328.75|15408.15|15328.15|9
1728736400000|2024-10-12 12:33:20|15408.58|15328.58|15409.28|15329.28|15409.28|15329.28|15408.55|15328.55|7
1728736410000|2024-10-12 12:33:30|15409.26|15329.26|15409.24|15329.24|15409.3|15329.3|15409.24|15329.24|7
1728736420000|2024-10-12 12:33:40|15409.15|15329.15|15407.99|15327.99|15409.15|15329.15|15407.99|15327.99|10
1728736430000|2024-10-12 12:33:50|15407.38|15327.38|15406.88|15326.88|15407.53|15327.53|15406.63|15326.63|10
1728736440000|2024-10-12 12:34:00|15407.06|15327.06|15407.3|15327.3|15407.4|15327.4|15406.91|15326.91|9
1728736450000|2024-10-12 12:34:10|15407.29|15327.29|15407.57|15327.57|15407.58|15327.58|15407.29|15327.29|8
1728736460000|2024-10-12 12:34:20|15407.56|15327.56|15407.64|15327.64|15407.64|15327.64|15407.55|15327.55|6
1728736470000|2024-10-12 12:34:30|15407.67|15327.67|15407.79|15327.79|15407.95|15327.95|15407.67|15327.67|10
1728736480000|2024-10-12 12:34:40|15407.82|15327.82|15408.07|15328.07|15408.24|15328.24|15407.81|15327.81|9
1728736490000|2024-10-12 12:34:50|15408.08|15328.08|15408.6|15328.6|15408.65|15328.65|15408.08|15328.08|9
1728736500000|2024-10-12 12:35:00|15408.42|15328.42|15407.6|15327.6|15408.42|15328.42|15407.6|15327.6|9
1728736510000|2024-10-12 12:35:10|15407.47|15327.47|15405.74|15325.74|15407.47|15327.47|15405.73|15325.73|9
1728736520000|2024-10-12 12:35:20|15405.7|15325.7|15405.5|15325.5|15405.7|15325.7|15405.5|15325.5|6
1728736530000|2024-10-12 12:35:30|15405.51|15325.51|15403.58|15323.58|15405.51|15325.51|15403.58|15323.58|8
1728736540000|2024-10-12 12:35:40|15403.5|15323.5|15403.29|15323.29|15403.5|15323.5|15403.12|15323.12|8
1728736550000|2024-10-12 12:35:50|15403.34|15323.34|15400.45|15320.45|15403.38|15323.38|15400.45|15320.45|8
1728736560000|2024-10-12 12:36:00|15400.19|15320.19|15400.74|15320.74|15400.82|15320.82|15400.18|15320.18|10
1728736570000|2024-10-12 12:36:10|15400.71|15320.71|15400.27|15320.27|15400.71|15320.71|15400.27|15320.27|10
1728736580000|2024-10-12 12:36:20|15400.24|15320.24|15400.4|15320.4|15400.4|15320.4|15400.09|15320.09|8
1728736590000|2024-10-12 12:36:30|15400.26|15320.26|15399.86|15319.86|15400.26|15320.26|15399.86|15319.86|8
1728736600000|2024-10-12 12:36:40|15399.33|15319.33|15398.66|15318.66|15399.34|15319.34|15398.66|15318.66|10
1728736610000|2024-10-12 12:36:50|15398.69|15318.69|15399.09|15319.09|15399.09|15319.09|15398.64|15318.64|7
1728736620000|2024-10-12 12:37:00|15399.16|15319.16|15399.83|15319.83|15399.83|15319.83|15399.13|15319.13|9
1728736630000|2024-10-12 12:37:10|15399.87|15319.87|15401.38|15321.38|15401.38|15321.38|15399.87|15319.87|10
1728736640000|2024-10-12 12:37:20|15401.46|15321.46|15401.09|15321.09|15401.49|15321.49|15401.09|15321.09|8
1728736650000|2024-10-12 12:37:30|15400.97|15320.97|15400.39|15320.39|15400.97|15320.97|15400.36|15320.36|9
1728736660000|2024-10-12 12:37:40|15400.4|15320.4|15399.5|15319.5|15400.4|15320.4|15399.42|15319.42|9
1728736670000|2024-10-12 12:37:50|15399.44|15319.44|15400.61|15320.61|15400.61|15320.61|15399.41|15319.41|9
1728736680000|2024-10-12 12:38:00|15400.72|15320.72|15401.51|15321.51|15401.52|15321.52|15400.72|15320.72|10
1728736690000|2024-10-12 12:38:10|15401.5|15321.5|15401.97|15321.97|15402.15|15322.15|15401.5|15321.5|10
1728736700000|2024-10-12 12:38:20|15402.42|15322.42|15402.12|15322.12|15403.04|15323.04|15402.12|15322.12|10
1728736710000|2024-10-12 12:38:30|15402.1|15322.1|15402.2|15322.2|15402.24|15322.24|15402.02|15322.02|8
1728736720000|2024-10-12 12:38:40|15402.22|15322.22|15402.3|15322.3|15402.42|15322.42|15402.22|15322.22|6
1728736730000|2024-10-12 12:38:50|15402.33|15322.33|15402.14|15322.14|15402.33|15322.33|15402.14|15322.14|9
1728736740000|2024-10-12 12:39:00|15402.17|15322.17|15401.53|15321.53|15402.21|15322.21|15401.53|15321.53|8
1728736750000|2024-10-12 12:39:10|15401.56|15321.56|15402.04|15322.04|15402.04|15322.04|15401.39|15321.39|10
1728736760000|2024-10-12 12:39:20|15402.05|15322.05|15402.58|15322.58|15402.58|15322.58|15401.8|15321.8|10
1728736770000|2024-10-12 12:39:30|15402.63|15322.63|15402.53|15322.53|15402.91|15322.91|15402.52|15322.52|8
1728736780000|2024-10-12 12:39:40|15402.46|15322.46|15402.38|15322.38|15402.46|15322.46|15402.27|15322.27|7
1728736790000|2024-10-12 12:39:50|15402.37|15322.37|15402.41|15322.41|15402.76|15322.76|15402.24|15322.24|8
1728736800000|2024-10-12 12:40:00|15402.62|15322.62|15403.05|15323.05|15403.05|15323.05|15402.62|15322.62|10
1728736810000|2024-10-12 12:40:10|15403.06|15323.06|15402.88|15322.88|15403.41|15323.41|15402.74|15322.74|10
1728736820000|2024-10-12 12:40:20|15402.89|15322.89|15402.96|15322.96|15403.44|15323.44|15402.87|15322.87|9
1728736830000|2024-10-12 12:40:30|15402.95|15322.95|15403.59|15323.59|15403.63|15323.63|15402.95|15322.95|9
1728736840000|2024-10-12 12:40:40|15403.56|15323.56|15403.22|15323.22|15403.65|15323.65|15403.22|15323.22|8
1728736850000|2024-10-12 12:40:50|15403.16|15323.16|15403.06|15323.06|15403.18|15323.18|15403.02|15323.02|7
1728736860000|2024-10-12 12:41:00|15403.09|15323.09|15403.28|15323.28|15403.28|15323.28|15403.09|15323.09|9
1728736870000|2024-10-12 12:41:10|15403.44|15323.44|15402.19|15322.19|15403.52|15323.52|15402.19|15322.19|9
1728736880000|2024-10-12 12:41:20|15402.18|15322.18|15401.98|15321.98|15402.18|15322.18|15401.97|15321.97|7
1728736890000|2024-10-12 12:41:30|15401.97|15321.97|15401.93|15321.93|15401.97|15321.97|15401.87|15321.87|9
1728736900000|2024-10-12 12:41:40|15401.95|15321.95|15402.01|15322.01|15402.01|15322.01|15401.84|15321.84|9
1728736910000|2024-10-12 12:41:50|15402.02|15322.02|15401.88|15321.88|15402.02|15322.02|15401.88|15321.88|9
1728736920000|2024-10-12 12:42:00|15401.84|15321.84|15401.75|15321.75|15401.84|15321.84|15401.67|15321.67|8
1728736930000|2024-10-12 12:42:10|15401.7|15321.7|15401.68|15321.68|15401.75|15321.75|15401.67|15321.67|8
1728736940000|2024-10-12 12:42:20|15401.71|15321.71|15401.69|15321.69|15401.77|15321.77|15401.67|15321.67|9
1728736950000|2024-10-12 12:42:30|15401.71|15321.71|15401.53|15321.53|15401.75|15321.75|15401.53|15321.53|7
1728736960000|2024-10-12 12:42:40|15401.52|15321.52|15401.29|15321.29|15401.57|15321.57|15401.29|15321.29|8
1728736970000|2024-10-12 12:42:50|15401.46|15321.46|15401.46|15321.46|15401.53|15321.53|15401.43|15321.43|9
1728736980000|2024-10-12 12:43:00|15401.45|15321.45|15401.52|15321.52|15401.53|15321.53|15401.45|15321.45|10
1728736990000|2024-10-12 12:43:10|15401.89|15321.89|15401.29|15321.29|15401.89|15321.89|15401.23|15321.23|9
1728737000000|2024-10-12 12:43:20|15401.32|15321.32|15403.16|15323.16|15403.16|15323.16|15401.32|15321.32|8
1728737010000|2024-10-12 12:43:30|15403.33|15323.33|15403.91|15323.91|15403.91|15323.91|15403.31|15323.31|9
1728737020000|2024-10-12 12:43:40|15404|15324|15404.37|15324.37|15404.45|15324.45|15404|15324|10
1728737030000|2024-10-12 12:43:50|15405.58|15325.58|15405.57|15325.57|15405.77|15325.77|15405.07|15325.07|10
1728737040000|2024-10-12 12:44:00|15405.54|15325.54|15406.2|15326.2|15406.2|15326.2|15405.51|15325.51|9
1728737050000|2024-10-12 12:44:10|15406.17|15326.17|15405.73|15325.73|15406.27|15326.27|15405.73|15325.73|8
1728737060000|2024-10-12 12:44:20|15405.94|15325.94|15404.17|15324.17|15405.94|15325.94|15404.17|15324.17|9
1728737070000|2024-10-12 12:44:30|15404.13|15324.13|15404.12|15324.12|15404.46|15324.46|15404.11|15324.11|9
1728737080000|2024-10-12 12:44:40|15404.06|15324.06|15404.68|15324.68|15404.68|15324.68|15404.06|15324.06|10
1728737090000|2024-10-12 12:44:50|15405.35|15325.35|15405.46|15325.46|15405.51|15325.51|15405.2|15325.2|7
1728737100000|2024-10-12 12:45:00|15405.55|15325.55|15405.48|15325.48|15405.55|15325.55|15405.38|15325.38|7
1728737110000|2024-10-12 12:45:10|15405.91|15325.91|15407.21|15327.21|15407.21|15327.21|15405.54|15325.54|10
1728737120000|2024-10-12 12:45:20|15407.38|15327.38|15407.65|15327.65|15407.65|15327.65|15407.26|15327.26|8
1728737130000|2024-10-12 12:45:30|15407.7|15327.7|15407.78|15327.78|15407.78|15327.78|15407.7|15327.7|9
1728737140000|2024-10-12 12:45:40|15408.91|15328.91|15409.82|15329.82|15410.03|15330.03|15408.91|15328.91|7
1728737150000|2024-10-12 12:45:50|15409.84|15329.84|15410.94|15330.94|15410.94|15330.94|15409.84|15329.84|9
1728737160000|2024-10-12 12:46:00|15412.16|15332.16|15409.69|15329.69|15412.16|15332.16|15409.29|15329.29|10
1728737170000|2024-10-12 12:46:10|15409.7|15329.7|15409.88|15329.88|15410.06|15330.06|15409.7|15329.7|9
1728737180000|2024-10-12 12:46:20|15415.08|15335.08|15409.92|15329.92|15415.1|15335.1|15409.92|15329.92|7
1728737190000|2024-10-12 12:46:30|15409.76|15329.76|15410.71|15330.71|15410.71|15330.71|15409.75|15329.75|9
1728737200000|2024-10-12 12:46:40|15410.25|15330.25|15411.82|15331.82|15411.82|15331.82|15410.23|15330.23|10
1728737210000|2024-10-12 12:46:50|15411.83|15331.83|15412.75|15332.75|15412.84|15332.84|15411.77|15331.77|10
1728737220000|2024-10-12 12:47:00|15412.73|15332.73|15412.28|15332.28|15412.81|15332.81|15411.98|15331.98|10
1728737230000|2024-10-12 12:47:10|15412.3|15332.3|15412.42|15332.42|15412.51|15332.51|15412.3|15332.3|10
1728737240000|2024-10-12 12:47:20|15412.17|15332.17|15410.84|15330.84|15412.17|15332.17|15410.84|15330.84|10
1728737250000|2024-10-12 12:47:30|15410.82|15330.82|15410.74|15330.74|15411.14|15331.14|15410.74|15330.74|9
1728737260000|2024-10-12 12:47:40|15410.79|15330.79|15410.77|15330.77|15410.92|15330.92|15410.67|15330.67|8
1728737270000|2024-10-12 12:47:50|15411|15331|15411.13|15331.13|15411.13|15331.13|15410.96|15330.96|9
1728737280000|2024-10-12 12:48:00|15410.95|15330.95|15412.14|15332.14|15412.14|15332.14|15410.95|15330.95|9
1728737290000|2024-10-12 12:48:10|15412.15|15332.15|15410.95|15330.95|15412.19|15332.19|15410.9|15330.9|9
1728737300000|2024-10-12 12:48:20|15411.02|15331.02|15410.99|15330.99|15411.02|15331.02|15410.8|15330.8|9
1728737310000|2024-10-12 12:48:30|15410.8|15330.8|15412.57|15332.57|15412.57|15332.57|15410.67|15330.67|10
1728737320000|2024-10-12 12:48:40|15412.56|15332.56|15413.34|15333.34|15413.67|15333.67|15412.56|15332.56|10
1728737330000|2024-10-12 12:48:50|15413.29|15333.29|15412.89|15332.89|15413.29|15333.29|15412.89|15332.89|10
1728737340000|2024-10-12 12:49:00|15412.88|15332.88|15413.07|15333.07|15413.29|15333.29|15412.6|15332.6|9
1728737350000|2024-10-12 12:49:10|15412.74|15332.74|15411.55|15331.55|15412.74|15332.74|15411.46|15331.46|8
1728737360000|2024-10-12 12:49:20|15411.5|15331.5|15412.09|15332.09|15412.11|15332.11|15411.39|15331.39|10
1728737370000|2024-10-12 12:49:30|15412.1|15332.1|15412.06|15332.06|15412.15|15332.15|15412.06|15332.06|9
1728737380000|2024-10-12 12:49:40|15412.08|15332.08|15411.42|15331.42|15412.09|15332.09|15411.42|15331.42|7
1728737390000|2024-10-12 12:49:50|15411.44|15331.44|15413.12|15333.12|15413.12|15333.12|15411.44|15331.44|7
1728737400000|2024-10-12 12:50:00|15413.17|15333.17|15413.2|15333.2|15413.22|15333.22|15412.98|15332.98|10
1728737410000|2024-10-12 12:50:10|15413.32|15333.32|15411.92|15331.92|15413.32|15333.32|15411.92|15331.92|7
1728737420000|2024-10-12 12:50:20|15411.86|15331.86|15411.5|15331.5|15411.86|15331.86|15411.49|15331.49|8
1728737430000|2024-10-12 12:50:30|15411|15331|15411.38|15331.38|15411.38|15331.38|15410.97|15330.97|7
1728737440000|2024-10-12 12:50:40|15411.33|15331.33|15411.28|15331.28|15411.33|15331.33|15411.18|15331.18|9
1728737450000|2024-10-12 12:50:50|15410.93|15330.93|15411.36|15331.36|15411.47|15331.47|15410.93|15330.93|8
1728737460000|2024-10-12 12:51:00|15411.3|15331.3|15411.31|15331.31|15412.21|15332.21|15411.24|15331.24|9
1728737470000|2024-10-12 12:51:10|15411.27|15331.27|15412.29|15332.29|15412.61|15332.61|15411.18|15331.18|8
1728737480000|2024-10-12 12:51:20|15412.46|15332.46|15413.25|15333.25|15413.25|15333.25|15412.28|15332.28|9
1728737490000|2024-10-12 12:51:30|15413.49|15333.49|15414.86|15334.86|15414.86|15334.86|15413.49|15333.49|9
1728737500000|2024-10-12 12:51:40|15414.87|15334.87|15415.16|15335.16|15415.69|15335.69|15414.87|15334.87|9
1728737510000|2024-10-12 12:51:50|15415.15|15335.15|15414.94|15334.94|15415.42|15335.42|15414.94|15334.94|8
1728737520000|2024-10-12 12:52:00|15415.06|15335.06|15415.37|15335.37|15415.52|15335.52|15414.88|15334.88|9
1728737530000|2024-10-12 12:52:10|15415.59|15335.59|15416.15|15336.15|15416.15|15336.15|15415.59|15335.59|8
1728737540000|2024-10-12 12:52:20|15416.53|15336.53|15416.67|15336.67|15416.89|15336.89|15416.52|15336.52|8
1728737550000|2024-10-12 12:52:30|15416.69|15336.69|15418.51|15338.51|15418.51|15338.51|15416.66|15336.66|8
1728737560000|2024-10-12 12:52:40|15418.54|15338.54|15419.54|15339.54|15420.21|15340.21|15418.54|15338.54|7
1728737570000|2024-10-12 12:52:50|15420.15|15340.15|15421.31|15341.31|15421.31|15341.31|15419.94|15339.94|9
1728737580000|2024-10-12 12:53:00|15421.33|15341.33|15428.91|15348.91|15428.91|15348.91|15421.33|15341.33|7
1728737590000|2024-10-12 12:53:10|15429.51|15349.51|15429.45|15349.45|15431.28|15351.28|15429.14|15349.14|10
1728737600000|2024-10-12 12:53:20|15431.14|15351.14|15430.2|15350.2|15431.32|15351.32|15429.77|15349.77|10
1728737610000|2024-10-12 12:53:30|15430.18|15350.18|15430.88|15350.88|15431.67|15351.67|15430.15|15350.15|10
1728737620000|2024-10-12 12:53:40|15431.62|15351.62|15430.2|15350.2|15431.62|15351.62|15429.85|15349.85|9
1728737630000|2024-10-12 12:53:50|15430.22|15350.22|15430.3|15350.3|15430.32|15350.32|15429.88|15349.88|7
1728737640000|2024-10-12 12:54:00|15429.68|15349.68|15429.88|15349.88|15430.33|15350.33|15429.62|15349.62|9
1728737650000|2024-10-12 12:54:10|15429.71|15349.71|15429.81|15349.81|15430.33|15350.33|15429.7|15349.7|7
1728737660000|2024-10-12 12:54:20|15430.45|15350.45|15430.58|15350.58|15430.78|15350.78|15430.38|15350.38|10
1728737670000|2024-10-12 12:54:30|15430.59|15350.59|15430.41|15350.41|15430.59|15350.59|15430.11|15350.11|9
1728737680000|2024-10-12 12:54:40|15430.43|15350.43|15429.58|15349.58|15430.43|15350.43|15429.55|15349.55|10
1728737690000|2024-10-12 12:54:50|15429.54|15349.54|15429.05|15349.05|15429.56|15349.56|15429.05|15349.05|7
1728737700000|2024-10-12 12:55:00|15429.2|15349.2|15429.67|15349.67|15429.71|15349.71|15429.2|15349.2|9
1728737710000|2024-10-12 12:55:10|15429.65|15349.65|15432.55|15352.55|15432.55|15352.55|15429.65|15349.65|8
1728737720000|2024-10-12 12:55:20|15433.4|15353.4|15433.51|15353.51|15434.03|15354.03|15433.31|15353.31|10
1728737730000|2024-10-12 12:55:30|15434.97|15354.97|15438.84|15358.84|15438.88|15358.88|15434.97|15354.97|10
1728737740000|2024-10-12 12:55:40|15438.82|15358.82|15441.1|15361.1|15441.1|15361.1|15438.82|15358.82|9
1728737750000|2024-10-12 12:55:50|15441.17|15361.17|15441.93|15361.93|15442|15362|15441.17|15361.17|10
1728737760000|2024-10-12 12:56:00|15441.97|15361.97|15440.87|15360.87|15441.97|15361.97|15440.87|15360.87|9
1728737770000|2024-10-12 12:56:10|15440.75|15360.75|15441.1|15361.1|15441.1|15361.1|15440.27|15360.27|10
1728737780000|2024-10-12 12:56:20|15441.5|15361.5|15442.78|15362.78|15442.78|15362.78|15441.5|15361.5|10
1728737790000|2024-10-12 12:56:30|15442.98|15362.98|15443.09|15363.09|15443.09|15363.09|15442.98|15362.98|8
1728737800000|2024-10-12 12:56:40|15442.61|15362.61|15442.49|15362.49|15442.61|15362.61|15442.46|15362.46|9
1728737810000|2024-10-12 12:56:50|15442.48|15362.48|15442.52|15362.52|15442.54|15362.54|15442.29|15362.29|10
1728737820000|2024-10-12 12:57:00|15442.49|15362.49|15443.07|15363.07|15443.07|15363.07|15442.42|15362.42|7
1728737830000|2024-10-12 12:57:10|15443.01|15363.01|15443.7|15363.7|15443.86|15363.86|15442.97|15362.97|10
1728737840000|2024-10-12 12:57:20|15444.02|15364.02|15444.19|15364.19|15444.37|15364.37|15443.39|15363.39|8
1728737850000|2024-10-12 12:57:30|15444.25|15364.25|15445.38|15365.38|15445.81|15365.81|15444.25|15364.25|10
1728737860000|2024-10-12 12:57:40|15445.31|15365.31|15446|15366|15446.17|15366.17|15445.12|15365.12|9
1728737870000|2024-10-12 12:57:50|15446.18|15366.18|15446.62|15366.62|15446.69|15366.69|15445.86|15365.86|9
1728737880000|2024-10-12 12:58:00|15446.26|15366.26|15446.56|15366.56|15446.69|15366.69|15446.25|15366.25|9
1728737890000|2024-10-12 12:58:10|15446.64|15366.64|15446.31|15366.31|15446.64|15366.64|15446.31|15366.31|10
1728737900000|2024-10-12 12:58:20|15446.28|15366.28|15446.82|15366.82|15446.91|15366.91|15446.24|15366.24|9
1728737910000|2024-10-12 12:58:30|15446.42|15366.42|15446.37|15366.37|15446.49|15366.49|15446.37|15366.37|10
1728737920000|2024-10-12 12:58:40|15446.41|15366.41|15445.84|15365.84|15446.44|15366.44|15445.83|15365.83|9
1728737930000|2024-10-12 12:58:50|15445.82|15365.82|15446.58|15366.58|15446.58|15366.58|15445.82|15365.82|9
1728737940000|2024-10-12 12:59:00|15446.63|15366.63|15446.05|15366.05|15446.63|15366.63|15445.92|15365.92|10
1728737950000|2024-10-12 12:59:10|15446.09|15366.09|15444.74|15364.74|15446.09|15366.09|15444.74|15364.74|9
1728737960000|2024-10-12 12:59:20|15444.82|15364.82|15444.43|15364.43|15444.82|15364.82|15444.43|15364.43|10
1728737970000|2024-10-12 12:59:30|15444.33|15364.33|15443.69|15363.69|15444.33|15364.33|15443.44|15363.44|10
1728737980000|2024-10-12 12:59:40|15443.64|15363.64|15443.58|15363.58|15444.04|15364.04|15443.58|15363.58|9
1728737990000|2024-10-12 12:59:50|15443.57|15363.57|15443.26|15363.26|15443.98|15363.98|15443.26|15363.26|10
1728738000000|2024-10-12 13:00:00|15442.91|15362.91|15439.93|15359.93|15444.83|15364.83|15438.51|15358.51|10
1728738010000|2024-10-12 13:00:10|15439.02|15359.02|15438.69|15358.69|15439.34|15359.34|15438.49|15358.49|10
1728738020000|2024-10-12 13:00:20|15438.41|15358.41|15439.14|15359.14|15439.35|15359.35|15438.39|15358.39|9
1728738030000|2024-10-12 13:00:30|15439.43|15359.43|15438.87|15358.87|15439.66|15359.66|15438.87|15358.87|10
1728738040000|2024-10-12 13:00:40|15438.85|15358.85|15438.9|15358.9|15438.9|15358.9|15438.39|15358.39|8
1728738050000|2024-10-12 13:00:50|15438.87|15358.87|15438.68|15358.68|15438.87|15358.87|15437.44|15357.44|10
1728738060000|2024-10-12 13:01:00|15439.15|15359.15|15440.25|15360.25|15440.41|15360.41|15439.04|15359.04|10
1728738070000|2024-10-12 13:01:10|15440.24|15360.24|15440.23|15360.23|15440.24|15360.24|15439.44|15359.44|8
1728738080000|2024-10-12 13:01:20|15440.76|15360.76|15442.51|15362.51|15442.51|15362.51|15440.76|15360.76|8
1728738090000|2024-10-12 13:01:30|15442.69|15362.69|15444.43|15364.43|15444.7|15364.7|15442.69|15362.69|9
1728738100000|2024-10-12 13:01:40|15444.49|15364.49|15443.08|15363.08|15444.49|15364.49|15443.08|15363.08|9
1728738110000|2024-10-12 13:01:50|15443.07|15363.07|15443.23|15363.23|15443.26|15363.26|15443.05|15363.05|10
1728738120000|2024-10-12 13:02:00|15443.48|15363.48|15441.02|15361.02|15443.48|15363.48|15441.02|15361.02|9
1728738130000|2024-10-12 13:02:10|15439.91|15359.91|15440.26|15360.26|15440.59|15360.59|15439.57|15359.57|10
1728738140000|2024-10-12 13:02:20|15440.25|15360.25|15440.54|15360.54|15440.62|15360.62|15440.25|15360.25|9
1728738150000|2024-10-12 13:02:30|15440.56|15360.56|15440.55|15360.55|15441.21|15361.21|15440.55|15360.55|8
1728738160000|2024-10-12 13:02:40|15440.59|15360.59|15442.41|15362.41|15442.42|15362.42|15440.59|15360.59|8
1728738170000|2024-10-12 13:02:50|15442.62|15362.62|15442.88|15362.88|15442.92|15362.92|15442.62|15362.62|7
1728738180000|2024-10-12 13:03:00|15442.91|15362.91|15442.91|15362.91|15443.77|15363.77|15442.85|15362.85|9
1728738190000|2024-10-12 13:03:10|15442.93|15362.93|15442.28|15362.28|15442.93|15362.93|15442.1|15362.1|10
1728738200000|2024-10-12 13:03:20|15442.29|15362.29|15442.63|15362.63|15442.63|15362.63|15442.14|15362.14|9
1728738210000|2024-10-12 13:03:30|15442.62|15362.62|15442.4|15362.4|15442.63|15362.63|15442.33|15362.33|9
1728738220000|2024-10-12 13:03:40|15442.41|15362.41|15442.36|15362.36|15442.41|15362.41|15442.32|15362.32|7
1728738230000|2024-10-12 13:03:50|15442.16|15362.16|15441.17|15361.17|15442.16|15362.16|15441.15|15361.15|9
1728738240000|2024-10-12 13:04:00|15439.2|15359.2|15438.88|15358.88|15439.2|15359.2|15438.88|15358.88|10
1728738250000|2024-10-12 13:04:10|15438.85|15358.85|15438.6|15358.6|15438.85|15358.85|15438.6|15358.6|9
1728738260000|2024-10-12 13:04:20|15439.28|15359.28|15439.66|15359.66|15439.71|15359.71|15439.28|15359.28|9
1728738270000|2024-10-12 13:04:30|15439.65|15359.65|15441.04|15361.04|15441.04|15361.04|15439.61|15359.61|9
1728738280000|2024-10-12 13:04:40|15440.56|15360.56|15440.55|15360.55|15441.14|15361.14|15440.42|15360.42|8
1728738290000|2024-10-12 13:04:50|15440.56|15360.56|15442|15362|15442|15362|15440.49|15360.49|8
1728738300000|2024-10-12 13:05:00|15442.13|15362.13|15443.41|15363.41|15443.41|15363.41|15442.13|15362.13|9
1728738310000|2024-10-12 13:05:10|15443.43|15363.43|15442.9|15362.9|15443.43|15363.43|15442.9|15362.9|7
1728738320000|2024-10-12 13:05:20|15443.03|15363.03|15441.36|15361.36|15443.03|15363.03|15441.32|15361.32|10
1728738330000|2024-10-12 13:05:30|15441.39|15361.39|15439.7|15359.7|15441.4|15361.4|15439.49|15359.49|9
1728738340000|2024-10-12 13:05:40|15439.71|15359.71|15440.69|15360.69|15440.69|15360.69|15439.68|15359.68|9
1728738350000|2024-10-12 13:05:50|15440.38|15360.38|15439.76|15359.76|15440.38|15360.38|15439.76|15359.76|10
1728738360000|2024-10-12 13:06:00|15439.94|15359.94|15442.27|15362.27|15442.27|15362.27|15439.94|15359.94|9
1728738370000|2024-10-12 13:06:10|15442.55|15362.55|15443.22|15363.22|15443.53|15363.53|15442.55|15362.55|9
1728738380000|2024-10-12 13:06:20|15442.83|15362.83|15443.01|15363.01|15443.96|15363.96|15442.5|15362.5|9
1728738390000|2024-10-12 13:06:30|15442.74|15362.74|15444.15|15364.15|15444.15|15364.15|15442.68|15362.68|7
1728738400000|2024-10-12 13:06:40|15444.35|15364.35|15448.22|15368.22|15448.34|15368.34|15444.35|15364.35|9
1728738410000|2024-10-12 13:06:50|15448.12|15368.12|15448.5|15368.5|15448.52|15368.52|15448.12|15368.12|7
1728738420000|2024-10-12 13:07:00|15448.47|15368.47|15448.61|15368.61|15449|15369|15448.47|15368.47|8
1728738430000|2024-10-12 13:07:10|15448.65|15368.65|15450.53|15370.53|15450.53|15370.53|15448.63|15368.63|8
1728738440000|2024-10-12 13:07:20|15450.47|15370.47|15450.51|15370.51|15450.79|15370.79|15450.1|15370.1|9
1728738450000|2024-10-12 13:07:30|15450.53|15370.53|15451.07|15371.07|15451.07|15371.07|15450.02|15370.02|10
1728738460000|2024-10-12 13:07:40|15451.09|15371.09|15451.14|15371.14|15451.15|15371.15|15451.08|15371.08|9
1728738470000|2024-10-12 13:07:50|15451.15|15371.15|15450.98|15370.98|15451.24|15371.24|15450.98|15370.98|10
1728738480000|2024-10-12 13:08:00|15451|15371|15451.7|15371.7|15451.7|15371.7|15449.96|15369.96|9
1728738490000|2024-10-12 13:08:10|15451.63|15371.63|15451.9|15371.9|15452.19|15372.19|15451.62|15371.62|9
1728738500000|2024-10-12 13:08:20|15451.7|15371.7|15454.35|15374.35|15454.57|15374.57|15451.7|15371.7|8
1728738510000|2024-10-12 13:08:30|15454.34|15374.34|15454.1|15374.1|15454.69|15374.69|15454.1|15374.1|8
1728738520000|2024-10-12 13:08:40|15454.29|15374.29|15453.62|15373.62|15454.31|15374.31|15453.62|15373.62|9
1728738530000|2024-10-12 13:08:50|15453.67|15373.67|15454.54|15374.54|15454.64|15374.64|15453.24|15373.24|9
1728738540000|2024-10-12 13:09:00|15454.52|15374.52|15454.59|15374.59|15454.59|15374.59|15454.35|15374.35|10
1728738550000|2024-10-12 13:09:10|15454.15|15374.15|15453.26|15373.26|15454.33|15374.33|15453.17|15373.17|10
1728738560000|2024-10-12 13:09:20|15453.27|15373.27|15453.41|15373.41|15453.92|15373.92|15453.27|15373.27|8
1728738570000|2024-10-12 13:09:30|15453.45|15373.45|15453.12|15373.12|15453.47|15373.47|15452.88|15372.88|9
1728738580000|2024-10-12 13:09:40|15453.13|15373.13|15453.17|15373.17|15453.17|15373.17|15452.95|15372.95|9
1728738590000|2024-10-12 13:09:50|15453.19|15373.19|15451.33|15371.33|15453.19|15373.19|15451.33|15371.33|10
1728738600000|2024-10-12 13:10:00|15451.32|15371.32|15449.57|15369.57|15451.32|15371.32|15449.56|15369.56|7
1728738610000|2024-10-12 13:10:10|15449.56|15369.56|15451.4|15371.4|15451.4|15371.4|15448.97|15368.97|10
1728738620000|2024-10-12 13:10:20|15450.95|15370.95|15451.09|15371.09|15451.22|15371.22|15450.86|15370.86|9
1728738630000|2024-10-12 13:10:30|15451.08|15371.08|15452.86|15372.86|15452.86|15372.86|15451.07|15371.07|10
1728738640000|2024-10-12 13:10:40|15452.34|15372.34|15452.68|15372.68|15453.28|15373.28|15452.34|15372.34|10
1728738650000|2024-10-12 13:10:50|15452.46|15372.46|15452.93|15372.93|15452.95|15372.95|15452.46|15372.46|7
1728738660000|2024-10-12 13:11:00|15452.92|15372.92|15454.38|15374.38|15454.38|15374.38|15452.92|15372.92|10
1728738670000|2024-10-12 13:11:10|15455.06|15375.06|15457.03|15377.03|15457.51|15377.51|15454.2|15374.2|8
1728738680000|2024-10-12 13:11:20|15457.1|15377.1|15457.31|15377.31|15457.33|15377.33|15457.1|15377.1|7
1728738690000|2024-10-12 13:11:30|15457.36|15377.36|15457.01|15377.01|15457.36|15377.36|15456.99|15376.99|9
1728738700000|2024-10-12 13:11:40|15457.02|15377.02|15458.55|15378.55|15459.25|15379.25|15457.02|15377.02|10
1728738710000|2024-10-12 13:11:50|15458.28|15378.28|15459.28|15379.28|15459.28|15379.28|15458.27|15378.27|9
1728738720000|2024-10-12 13:12:00|15458.55|15378.55|15457.79|15377.79|15458.55|15378.55|15457.79|15377.79|6
1728738730000|2024-10-12 13:12:10|15457.74|15377.74|15458.04|15378.04|15458.04|15378.04|15457.7|15377.7|9
1728738740000|2024-10-12 13:12:20|15458.05|15378.05|15458.82|15378.82|15458.82|15378.82|15458|15378|10
1728738750000|2024-10-12 13:12:30|15459.38|15379.38|15460.34|15380.34|15462.18|15382.18|15459.38|15379.38|10
1728738760000|2024-10-12 13:12:40|15459.5|15379.5|15458.09|15378.09|15459.5|15379.5|15458.09|15378.09|10
1728738770000|2024-10-12 13:12:50|15458.02|15378.02|15455.81|15375.81|15458.02|15378.02|15455.81|15375.81|10
1728738780000|2024-10-12 13:13:00|15455.79|15375.79|15455.86|15375.86|15456.7|15376.7|15455.79|15375.79|9
1728738790000|2024-10-12 13:13:10|15455.85|15375.85|15455.22|15375.22|15456.57|15376.57|15455.22|15375.22|9
1728738800000|2024-10-12 13:13:20|15454.8|15374.8|15455.72|15375.72|15456.16|15376.16|15454.71|15374.71|9
1728738810000|2024-10-12 13:13:30|15455.69|15375.69|15458.08|15378.08|15458.08|15378.08|15455.68|15375.68|9
1728738820000|2024-10-12 13:13:40|15457.94|15377.94|15460.37|15380.37|15460.37|15380.37|15457.94|15377.94|10
1728738830000|2024-10-12 13:13:50|15460.43|15380.43|15460.51|15380.51|15460.58|15380.58|15459.21|15379.21|9
1728738840000|2024-10-12 13:14:00|15460.37|15380.37|15457.36|15377.36|15460.37|15380.37|15457.36|15377.36|9
1728738850000|2024-10-12 13:14:10|15457.27|15377.27|15455.72|15375.72|15457.27|15377.27|15455.72|15375.72|10
1728738860000|2024-10-12 13:14:20|15455.57|15375.57|15455.62|15375.62|15455.65|15375.65|15455.36|15375.36|10
1728738870000|2024-10-12 13:14:30|15455.49|15375.49|15454.62|15374.62|15455.49|15375.49|15454.62|15374.62|9
1728738880000|2024-10-12 13:14:40|15454.63|15374.63|15453.4|15373.4|15454.63|15374.63|15453.37|15373.37|7
1728738890000|2024-10-12 13:14:50|15453.38|15373.38|15453.09|15373.09|15453.38|15373.38|15453.09|15373.09|8
1728738900000|2024-10-12 13:15:00|15453.03|15373.03|15453.42|15373.42|15453.98|15373.98|15453.03|15373.03|10
1728738910000|2024-10-12 13:15:10|15453.23|15373.23|15451.82|15371.82|15453.23|15373.23|15451.82|15371.82|9
1728738920000|2024-10-12 13:15:20|15451.84|15371.84|15451.38|15371.38|15451.85|15371.85|15451.35|15371.35|8
1728738930000|2024-10-12 13:15:30|15451.36|15371.36|15451.32|15371.32|15451.41|15371.41|15451.27|15371.27|9
1728738940000|2024-10-12 13:15:40|15451.55|15371.55|15453.28|15373.28|15453.74|15373.74|15451.55|15371.55|8
1728738950000|2024-10-12 13:15:50|15453.31|15373.31|15453.79|15373.79|15454.65|15374.65|15453.31|15373.31|10
1728738960000|2024-10-12 13:16:00|15453.8|15373.8|15453.06|15373.06|15453.8|15373.8|15453.04|15373.04|10
1728738970000|2024-10-12 13:16:10|15453.11|15373.11|15453.22|15373.22|15453.72|15373.72|15452.84|15372.84|10
1728738980000|2024-10-12 13:16:20|15453.24|15373.24|15452.69|15372.69|15453.26|15373.26|15452.68|15372.68|10
1728738990000|2024-10-12 13:16:30|15452.6|15372.6|15452.89|15372.89|15453.12|15373.12|15452.45|15372.45|9
1728739000000|2024-10-12 13:16:40|15451.78|15371.78|15449.9|15369.9|15451.78|15371.78|15449.89|15369.89|8
1728739010000|2024-10-12 13:16:50|15449.85|15369.85|15449.41|15369.41|15450.62|15370.62|15449.2|15369.2|10
1728739020000|2024-10-12 13:17:00|15449.4|15369.4|15448.88|15368.88|15449.4|15369.4|15448.88|15368.88|9
1728739030000|2024-10-12 13:17:10|15448.86|15368.86|15447.77|15367.77|15448.86|15368.86|15447.54|15367.54|9
1728739040000|2024-10-12 13:17:20|15447.72|15367.72|15446.75|15366.75|15447.72|15367.72|15446.58|15366.58|10
1728739050000|2024-10-12 13:17:30|15446.73|15366.73|15446.72|15366.72|15446.8|15366.8|15446.72|15366.72|7
1728739060000|2024-10-12 13:17:40|15446.7|15366.7|15447.14|15367.14|15447.22|15367.22|15446.7|15366.7|8
1728739070000|2024-10-12 13:17:50|15447.12|15367.12|15443.68|15363.68|15447.12|15367.12|15443.68|15363.68|10
1728739080000|2024-10-12 13:18:00|15443.63|15363.63|15441.34|15361.34|15443.63|15363.63|15441.33|15361.33|10
1728739090000|2024-10-12 13:18:10|15441.36|15361.36|15441.05|15361.05|15441.66|15361.66|15441.01|15361.01|10
1728739100000|2024-10-12 13:18:20|15440.71|15360.71|15438.8|15358.8|15440.71|15360.71|15438.79|15358.79|9
1728739110000|2024-10-12 13:18:30|15438.79|15358.79|15438.71|15358.71|15438.79|15358.79|15438.65|15358.65|10
1728739120000|2024-10-12 13:18:40|15438.52|15358.52|15437.46|15357.46|15438.52|15358.52|15437.46|15357.46|10
1728739130000|2024-10-12 13:18:50|15437.35|15357.35|15436.59|15356.59|15437.35|15357.35|15436.24|15356.24|7
1728739140000|2024-10-12 13:19:00|15436.63|15356.63|15435.99|15355.99|15436.73|15356.73|15435.98|15355.98|10
1728739150000|2024-10-12 13:19:10|15436.01|15356.01|15434.21|15354.21|15436.01|15356.01|15433.96|15353.96|9
1728739160000|2024-10-12 13:19:20|15434.1|15354.1|15433.71|15353.71|15434.1|15354.1|15433.34|15353.34|10
1728739170000|2024-10-12 13:19:30|15433.63|15353.63|15433.05|15353.05|15433.63|15353.63|15433.05|15353.05|10
1728739180000|2024-10-12 13:19:40|15432.83|15352.83|15432.45|15352.45|15433.07|15353.07|15432.45|15352.45|9
1728739190000|2024-10-12 13:19:50|15432.25|15352.25|15433.97|15353.97|15434.34|15354.34|15431.63|15351.63|10
1728739200000|2024-10-12 13:20:00|15434.02|15354.02|15433.83|15353.83|15434.46|15354.46|15433.81|15353.81|9
1728739210000|2024-10-12 13:20:10|15433.86|15353.86|15433.75|15353.75|15434.62|15354.62|15433.75|15353.75|9
1728739220000|2024-10-12 13:20:20|15434.35|15354.35|15433.75|15353.75|15434.35|15354.35|15433.72|15353.72|9
1728739230000|2024-10-12 13:20:30|15433.79|15353.79|15433.3|15353.3|15433.85|15353.85|15433.3|15353.3|10
1728739240000|2024-10-12 13:20:40|15433.25|15353.25|15432.31|15352.31|15433.25|15353.25|15432.29|15352.29|9
1728739250000|2024-10-12 13:20:50|15432.7|15352.7|15433.32|15353.32|15433.32|15353.32|15432.7|15352.7|8
1728739260000|2024-10-12 13:21:00|15433.33|15353.33|15433|15353|15433.33|15353.33|15432.29|15352.29|10
1728739270000|2024-10-12 13:21:10|15432.07|15352.07|15432.18|15352.18|15432.47|15352.47|15431.73|15351.73|10
1728739280000|2024-10-12 13:21:20|15432.19|15352.19|15431.35|15351.35|15432.83|15352.83|15431.35|15351.35|10
1728739290000|2024-10-12 13:21:30|15431.33|15351.33|15431.56|15351.56|15432.53|15352.53|15429.23|15349.23|10
1728739300000|2024-10-12 13:21:40|15431.22|15351.22|15430.95|15350.95|15431.75|15351.75|15430.95|15350.95|9
1728739310000|2024-10-12 13:21:50|15431.64|15351.64|15431.75|15351.75|15431.75|15351.75|15431.11|15351.11|10
1728739320000|2024-10-12 13:22:00|15431.21|15351.21|15433.57|15353.57|15433.86|15353.86|15431.21|15351.21|10
1728739330000|2024-10-12 13:22:10|15433.91|15353.91|15435.85|15355.85|15435.85|15355.85|15433.91|15353.91|10
1728739340000|2024-10-12 13:22:20|15435.84|15355.84|15435.74|15355.74|15435.95|15355.95|15435.65|15355.65|7
1728739350000|2024-10-12 13:22:30|15435.79|15355.79|15436.54|15356.54|15436.57|15356.57|15435.44|15355.44|9
1728739360000|2024-10-12 13:22:40|15436.58|15356.58|15436.83|15356.83|15436.83|15356.83|15436.58|15356.58|7
1728739370000|2024-10-12 13:22:50|15436.85|15356.85|15437.33|15357.33|15437.33|15357.33|15436.85|15356.85|10
1728739380000|2024-10-12 13:23:00|15437.35|15357.35|15438.18|15358.18|15438.21|15358.21|15437.27|15357.27|9
1728739390000|2024-10-12 13:23:10|15438.24|15358.24|15438.14|15358.14|15438.27|15358.27|15438.11|15358.11|8
1728739400000|2024-10-12 13:23:20|15438.32|15358.32|15439.94|15359.94|15439.94|15359.94|15438.32|15358.32|7
1728739410000|2024-10-12 13:23:30|15439.73|15359.73|15438.61|15358.61|15439.73|15359.73|15438.61|15358.61|10
1728739420000|2024-10-12 13:23:40|15438.54|15358.54|15437.8|15357.8|15438.54|15358.54|15437.8|15357.8|9
1728739430000|2024-10-12 13:23:50|15437.74|15357.74|15437.95|15357.95|15437.95|15357.95|15437.74|15357.74|7
1728739440000|2024-10-12 13:24:00|15437.63|15357.63|15437.36|15357.36|15437.64|15357.64|15437.21|15357.21|8
1728739450000|2024-10-12 13:24:10|15437.09|15357.09|15436.18|15356.18|15437.09|15357.09|15436.04|15356.04|9
1728739460000|2024-10-12 13:24:20|15436.17|15356.17|15437.43|15357.43|15437.43|15357.43|15436.17|15356.17|7
1728739470000|2024-10-12 13:24:30|15437.51|15357.51|15437.3|15357.3|15437.63|15357.63|15437.3|15357.3|9
1728739480000|2024-10-12 13:24:40|15437.33|15357.33|15436.2|15356.2|15437.5|15357.5|15436.19|15356.19|9
1728739490000|2024-10-12 13:24:50|15436.19|15356.19|15435.92|15355.92|15436.19|15356.19|15435.9|15355.9|8
1728739500000|2024-10-12 13:25:00|15435.48|15355.48|15435.26|15355.26|15435.99|15355.99|15435.26|15355.26|7
1728739510000|2024-10-12 13:25:10|15435.6|15355.6|15435.33|15355.33|15435.6|15355.6|15435.21|15355.21|9
1728739520000|2024-10-12 13:25:20|15435.35|15355.35|15435.83|15355.83|15435.85|15355.85|15435.35|15355.35|9
1728739530000|2024-10-12 13:25:30|15435.61|15355.61|15435.9|15355.9|15435.9|15355.9|15435.48|15355.48|10
1728739540000|2024-10-12 13:25:40|15435.09|15355.09|15434.69|15354.69|15435.09|15355.09|15434.11|15354.11|10
1728739550000|2024-10-12 13:25:50|15434.21|15354.21|15433.79|15353.79|15434.43|15354.43|15433.69|15353.69|10
1728739560000|2024-10-12 13:26:00|15434.39|15354.39|15434.09|15354.09|15434.46|15354.46|15434.09|15354.09|10
1728739570000|2024-10-12 13:26:10|15434.17|15354.17|15434.4|15354.4|15434.41|15354.41|15434.17|15354.17|6
1728739580000|2024-10-12 13:26:20|15434.57|15354.57|15435.33|15355.33|15436.12|15356.12|15434.57|15354.57|10
1728739590000|2024-10-12 13:26:30|15435.34|15355.34|15435.59|15355.59|15435.75|15355.75|15435.22|15355.22|8
1728739600000|2024-10-12 13:26:40|15435.77|15355.77|15436.06|15356.06|15436.06|15356.06|15435.77|15355.77|8
1728739610000|2024-10-12 13:26:50|15436.1|15356.1|15436.07|15356.07|15436.1|15356.1|15436.05|15356.05|5
1728739620000|2024-10-12 13:27:00|15436.06|15356.06|15436.08|15356.08|15436.09|15356.09|15436.05|15356.05|6
1728739630000|2024-10-12 13:27:10|15436.07|15356.07|15436.08|15356.08|15436.08|15356.08|15436.06|15356.06|6
1728739640000|2024-10-12 13:27:20|15436.02|15356.02|15436.07|15356.07|15436.07|15356.07|15436.02|15356.02|4
1728739650000|2024-10-12 13:27:30|15436.08|15356.08|15437.51|15357.51|15437.57|15357.57|15435.99|15355.99|8
1728739660000|2024-10-12 13:27:40|15437.52|15357.52|15437.82|15357.82|15437.82|15357.82|15437.52|15357.52|6
1728739670000|2024-10-12 13:27:50|15437.38|15357.38|15437.59|15357.59|15437.72|15357.72|15437.38|15357.38|8
1728739680000|2024-10-12 13:28:00|15437.55|15357.55|15438.49|15358.49|15439|15359|15437.55|15357.55|7
1728739690000|2024-10-12 13:28:10|15438.04|15358.04|15437.97|15357.97|15438.04|15358.04|15437.96|15357.96|7
1728739700000|2024-10-12 13:28:20|15437.73|15357.73|15437.9|15357.9|15437.9|15357.9|15437.5|15357.5|6
1728739710000|2024-10-12 13:28:30|15438.1|15358.1|15437.64|15357.64|15438.28|15358.28|15437.64|15357.64|10
1728739720000|2024-10-12 13:28:40|15437.62|15357.62|15437.61|15357.61|15437.62|15357.62|15437.6|15357.6|4
1728739730000|2024-10-12 13:28:50|15438.15|15358.15|15437.58|15357.58|15438.15|15358.15|15437.58|15357.58|3
1728739740000|2024-10-12 13:29:00|15437.57|15357.57|15437.64|15357.64|15437.64|15357.64|15437.57|15357.57|6
1728739750000|2024-10-12 13:29:10|15437.65|15357.65|15438.28|15358.28|15438.28|15358.28|15437.65|15357.65|6
1728739760000|2024-10-12 13:29:20|15438.3|15358.3|15438.42|15358.42|15438.42|15358.42|15438.3|15358.3|6
1728739770000|2024-10-12 13:29:30|15438.34|15358.34|15438.84|15358.84|15438.84|15358.84|15438.34|15358.34|6
1728739780000|2024-10-12 13:29:40|15438.44|15358.44|15439.1|15359.1|15439.1|15359.1|15437.87|15357.87|9
1728739790000|2024-10-12 13:29:50|15439.06|15359.06|15439.04|15359.04|15439.06|15359.06|15438.95|15358.95|7
1728739800000|2024-10-12 13:30:00|15438.99|15358.99|15438.07|15358.07|15438.99|15358.99|15438.07|15358.07|10
1728739810000|2024-10-12 13:30:10|15438.06|15358.06|15438.47|15358.47|15438.47|15358.47|15438.05|15358.05|9
1728739820000|2024-10-12 13:30:20|15438.3|15358.3|15436.7|15356.7|15438.3|15358.3|15436.7|15356.7|9
1728739830000|2024-10-12 13:30:30|15436.36|15356.36|15436.15|15356.15|15436.36|15356.36|15436.12|15356.12|9
1728739840000|2024-10-12 13:30:40|15436.16|15356.16|15436.46|15356.46|15436.5|15356.5|15436.16|15356.16|6
1728739850000|2024-10-12 13:30:50|15436.44|15356.44|15433.99|15353.99|15436.44|15356.44|15433.99|15353.99|7
1728739860000|2024-10-12 13:31:00|15433.71|15353.71|15434.12|15354.12|15434.12|15354.12|15433.71|15353.71|9
1728739870000|2024-10-12 13:31:10|15434.16|15354.16|15432.03|15352.03|15434.29|15354.29|15432.03|15352.03|10
1728739880000|2024-10-12 13:31:20|15432.97|15352.97|15432.2|15352.2|15432.97|15352.97|15432.2|15352.2|7
1728739890000|2024-10-12 13:31:30|15431.81|15351.81|15432.59|15352.59|15432.88|15352.88|15431.81|15351.81|8
1728739900000|2024-10-12 13:31:40|15432.69|15352.69|15433.68|15353.68|15434|15354|15432.69|15352.69|8
1728739910000|2024-10-12 13:31:50|15433.7|15353.7|15433.81|15353.81|15433.81|15353.81|15433.7|15353.7|5
1728739920000|2024-10-12 13:32:00|15434.85|15354.85|15435.94|15355.94|15435.99|15355.99|15434.85|15354.85|10
1728739930000|2024-10-12 13:32:10|15435.96|15355.96|15435.34|15355.34|15436.08|15356.08|15435.26|15355.26|9
1728739940000|2024-10-12 13:32:20|15435.33|15355.33|15435.53|15355.53|15435.53|15355.53|15435.33|15355.33|5
1728739950000|2024-10-12 13:32:30|15435.48|15355.48|15435.08|15355.08|15435.59|15355.59|15435.08|15355.08|7
1728739960000|2024-10-12 13:32:40|15435.09|15355.09|15435.54|15355.54|15435.54|15355.54|15435.04|15355.04|6
1728739970000|2024-10-12 13:32:50|15435.53|15355.53|15435.55|15355.55|15435.55|15355.55|15435.52|15355.52|3
1728739980000|2024-10-12 13:33:00|15435.65|15355.65|15435.81|15355.81|15435.85|15355.85|15435.6|15355.6|9
1728739990000|2024-10-12 13:33:10|15435.8|15355.8|15436.26|15356.26|15436.26|15356.26|15435.76|15355.76|7
1728740000000|2024-10-12 13:33:20|15436.28|15356.28|15436.39|15356.39|15436.53|15356.53|15436.28|15356.28|8
1728740010000|2024-10-12 13:33:30|15436.54|15356.54|15436.38|15356.38|15436.59|15356.59|15436.37|15356.37|10
1728740020000|2024-10-12 13:33:40|15436.39|15356.39|15435.95|15355.95|15436.39|15356.39|15435.88|15355.88|9
1728740030000|2024-10-12 13:33:50|15435.96|15355.96|15436.52|15356.52|15436.52|15356.52|15435.89|15355.89|9
1728740040000|2024-10-12 13:34:00|15436.63|15356.63|15437.33|15357.33|15437.37|15357.37|15436.63|15356.63|10
1728740050000|2024-10-12 13:34:10|15437.48|15357.48|15437.76|15357.76|15437.79|15357.79|15437.47|15357.47|8
1728740060000|2024-10-12 13:34:20|15437.99|15357.99|15440.16|15360.16|15440.16|15360.16|15437.99|15357.99|8
1728740070000|2024-10-12 13:34:30|15441.02|15361.02|15443.88|15363.88|15443.88|15363.88|15440.99|15360.99|9
1728740080000|2024-10-12 13:34:40|15443.87|15363.87|15443.89|15363.89|15444.31|15364.31|15443.74|15363.74|9
1728740090000|2024-10-12 13:34:50|15443.88|15363.88|15444.46|15364.46|15444.46|15364.46|15443.88|15363.88|10
1728740100000|2024-10-12 13:35:00|15444.52|15364.52|15445.61|15365.61|15445.61|15365.61|15444.52|15364.52|9
1728740110000|2024-10-12 13:35:10|15445.75|15365.75|15444.96|15364.96|15445.9|15365.9|15444.95|15364.95|10
1728740120000|2024-10-12 13:35:20|15445.13|15365.13|15445.02|15365.02|15445.45|15365.45|15445|15365|9
1728740130000|2024-10-12 13:35:30|15444.98|15364.98|15444.34|15364.34|15444.98|15364.98|15444.33|15364.33|8
1728740140000|2024-10-12 13:35:40|15444.3|15364.3|15444.25|15364.25|15444.87|15364.87|15444.13|15364.13|9
1728740150000|2024-10-12 13:35:50|15444.18|15364.18|15444.49|15364.49|15444.49|15364.49|15444.18|15364.18|8
1728740160000|2024-10-12 13:36:00|15444.5|15364.5|15444.53|15364.53|15444.53|15364.53|15444.38|15364.38|9
1728740170000|2024-10-12 13:36:10|15444.84|15364.84|15444.46|15364.46|15444.85|15364.85|15444.39|15364.39|9
1728740180000|2024-10-12 13:36:20|15444.53|15364.53|15444.62|15364.62|15444.69|15364.69|15444.53|15364.53|10
1728740190000|2024-10-12 13:36:30|15444.61|15364.61|15444.39|15364.39|15444.64|15364.64|15444.39|15364.39|5
1728740200000|2024-10-12 13:36:40|15444.37|15364.37|15441.32|15361.32|15444.37|15364.37|15441.32|15361.32|9
1728740210000|2024-10-12 13:36:50|15441.31|15361.31|15441.31|15361.31|15441.38|15361.38|15441.3|15361.3|8
1728740220000|2024-10-12 13:37:00|15441.42|15361.42|15441.43|15361.43|15441.49|15361.49|15441.29|15361.29|7
1728740230000|2024-10-12 13:37:10|15441.45|15361.45|15442.35|15362.35|15442.35|15362.35|15441.41|15361.41|9
1728740240000|2024-10-12 13:37:20|15442.37|15362.37|15442.48|15362.48|15442.49|15362.49|15442.37|15362.37|8
1728740250000|2024-10-12 13:37:30|15442.29|15362.29|15442.2|15362.2|15442.53|15362.53|15442.13|15362.13|8
1728740260000|2024-10-12 13:37:40|15442.19|15362.19|15442.78|15362.78|15442.78|15362.78|15442.15|15362.15|8
1728740270000|2024-10-12 13:37:50|15442.79|15362.79|15442.78|15362.78|15442.8|15362.8|15442.62|15362.62|8
1728740280000|2024-10-12 13:38:00|15442.8|15362.8|15442.37|15362.37|15442.8|15362.8|15442.31|15362.31|9
1728740290000|2024-10-12 13:38:10|15442.38|15362.38|15443.23|15363.23|15443.36|15363.36|15442.38|15362.38|10
1728740300000|2024-10-12 13:38:20|15443.19|15363.19|15442.92|15362.92|15443.22|15363.22|15442.92|15362.92|9
1728740310000|2024-10-12 13:38:30|15442.87|15362.87|15441.12|15361.12|15442.87|15362.87|15441.12|15361.12|10
1728740320000|2024-10-12 13:38:40|15441.08|15361.08|15440.81|15360.81|15441.21|15361.21|15440.57|15360.57|10
1728740330000|2024-10-12 13:38:50|15440.69|15360.69|15440.83|15360.83|15440.98|15360.98|15440.69|15360.69|10
1728740340000|2024-10-12 13:39:00|15441.07|15361.07|15441.19|15361.19|15441.2|15361.2|15441.02|15361.02|9
1728740350000|2024-10-12 13:39:10|15441.18|15361.18|15439.91|15359.91|15441.23|15361.23|15439.86|15359.86|10
1728740360000|2024-10-12 13:39:20|15438.87|15358.87|15438.89|15358.89|15439.13|15359.13|15438.87|15358.87|7
1728740370000|2024-10-12 13:39:30|15438.88|15358.88|15438.87|15358.87|15438.88|15358.88|15438.77|15358.77|7
1728740380000|2024-10-12 13:39:40|15439.07|15359.07|15439.25|15359.25|15439.25|15359.25|15438.67|15358.67|10
1728740390000|2024-10-12 13:39:50|15439.26|15359.26|15438.02|15358.02|15439.26|15359.26|15438.02|15358.02|8
1728740400000|2024-10-12 13:40:00|15438.2|15358.2|15438.55|15358.55|15438.68|15358.68|15438.2|15358.2|8
1728740410000|2024-10-12 13:40:10|15439.07|15359.07|15439.86|15359.86|15439.86|15359.86|15439.07|15359.07|10
1728740420000|2024-10-12 13:40:20|15440.04|15360.04|15440.71|15360.71|15440.71|15360.71|15439.41|15359.41|10
1728740430000|2024-10-12 13:40:30|15440.74|15360.74|15440.89|15360.89|15441.57|15361.57|15440.74|15360.74|9
1728740440000|2024-10-12 13:40:40|15440.91|15360.91|15440.94|15360.94|15440.94|15360.94|15440.87|15360.87|10
1728740450000|2024-10-12 13:40:50|15440.9|15360.9|15441.08|15361.08|15441.14|15361.14|15440.9|15360.9|7
1728740460000|2024-10-12 13:41:00|15441.11|15361.11|15438.82|15358.82|15441.13|15361.13|15438.64|15358.64|10
1728740470000|2024-10-12 13:41:10|15438.75|15358.75|15438.47|15358.47|15438.78|15358.78|15438.33|15358.33|10
1728740480000|2024-10-12 13:41:20|15438.48|15358.48|15438.13|15358.13|15438.67|15358.67|15438.12|15358.12|9
1728740490000|2024-10-12 13:41:30|15438.15|15358.15|15438.05|15358.05|15438.15|15358.15|15438.05|15358.05|7
1728740500000|2024-10-12 13:41:40|15438.07|15358.07|15438.08|15358.08|15438.13|15358.13|15437.95|15357.95|10
1728740510000|2024-10-12 13:41:50|15438.09|15358.09|15436.97|15356.97|15438.09|15358.09|15436.97|15356.97|8
1728740520000|2024-10-12 13:42:00|15436.93|15356.93|15436.82|15356.82|15436.93|15356.93|15436.82|15356.82|8
1728740530000|2024-10-12 13:42:10|15436.84|15356.84|15436.83|15356.83|15436.88|15356.88|15436.83|15356.83|8
1728740540000|2024-10-12 13:42:20|15436.85|15356.85|15436.16|15356.16|15436.92|15356.92|15436.16|15356.16|6
1728740550000|2024-10-12 13:42:30|15436.04|15356.04|15436.1|15356.1|15436.1|15356.1|15435.61|15355.61|10
1728740560000|2024-10-12 13:42:40|15436.07|15356.07|15436.37|15356.37|15436.37|15356.37|15435.75|15355.75|9
1728740570000|2024-10-12 13:42:50|15436.09|15356.09|15436.88|15356.88|15436.89|15356.89|15436.09|15356.09|9
1728740580000|2024-10-12 13:43:00|15436.87|15356.87|15436.68|15356.68|15436.94|15356.94|15436.68|15356.68|8
1728740590000|2024-10-12 13:43:10|15436.48|15356.48|15436.9|15356.9|15436.91|15356.91|15436.39|15356.39|9
1728740600000|2024-10-12 13:43:20|15436.92|15356.92|15436.8|15356.8|15436.98|15356.98|15436.47|15356.47|10
1728740610000|2024-10-12 13:43:30|15436.78|15356.78|15436.06|15356.06|15436.81|15356.81|15435.71|15355.71|10
1728740620000|2024-10-12 13:43:40|15436.79|15356.79|15436.9|15356.9|15436.9|15356.9|15436.3|15356.3|8
1728740630000|2024-10-12 13:43:50|15436.92|15356.92|15437.13|15357.13|15437.3|15357.3|15436.87|15356.87|9
1728740640000|2024-10-12 13:44:00|15437.15|15357.15|15436.77|15356.77|15437.16|15357.16|15436.75|15356.75|7
1728740650000|2024-10-12 13:44:10|15436.78|15356.78|15436.97|15356.97|15436.97|15356.97|15436.71|15356.71|8
1728740660000|2024-10-12 13:44:20|15436.94|15356.94|15439.32|15359.32|15439.4|15359.4|15436.87|15356.87|8
1728740670000|2024-10-12 13:44:30|15439.03|15359.03|15439.32|15359.32|15439.34|15359.34|15439.03|15359.03|10
1728740680000|2024-10-12 13:44:40|15439.33|15359.33|15438.77|15358.77|15439.76|15359.76|15438.76|15358.76|9
1728740690000|2024-10-12 13:44:50|15438.73|15358.73|15441.51|15361.51|15441.57|15361.57|15438.72|15358.72|8
1728740700000|2024-10-12 13:45:00|15441.48|15361.48|15440.94|15360.94|15441.48|15361.48|15440.22|15360.22|7
1728740710000|2024-10-12 13:45:10|15440.66|15360.66|15440.77|15360.77|15440.84|15360.84|15440.57|15360.57|9
1728740720000|2024-10-12 13:45:20|15440.72|15360.72|15441.97|15361.97|15441.97|15361.97|15440.72|15360.72|9
1728740730000|2024-10-12 13:45:30|15441.65|15361.65|15441.35|15361.35|15441.65|15361.65|15441.18|15361.18|8
1728740740000|2024-10-12 13:45:40|15441.33|15361.33|15440.22|15360.22|15441.41|15361.41|15440.22|15360.22|10
1728740750000|2024-10-12 13:45:50|15440.21|15360.21|15439.8|15359.8|15440.21|15360.21|15439.77|15359.77|9
1728740760000|2024-10-12 13:46:00|15439.84|15359.84|15439.6|15359.6|15440.05|15360.05|15439.6|15359.6|9
1728740770000|2024-10-12 13:46:10|15439.88|15359.88|15439.46|15359.46|15440.08|15360.08|15439.39|15359.39|9
1728740780000|2024-10-12 13:46:20|15439.49|15359.49|15439.47|15359.47|15439.54|15359.54|15438.92|15358.92|10
1728740790000|2024-10-12 13:46:30|15439.09|15359.09|15438.75|15358.75|15439.09|15359.09|15438.74|15358.74|7
1728740800000|2024-10-12 13:46:40|15438.77|15358.77|15438.47|15358.47|15438.78|15358.78|15438.42|15358.42|7
1728740810000|2024-10-12 13:46:50|15438.46|15358.46|15438.24|15358.24|15438.62|15358.62|15437.94|15357.94|10
1728740820000|2024-10-12 13:47:00|15438.17|15358.17|15438.11|15358.11|15438.17|15358.17|15438.1|15358.1|9
1728740830000|2024-10-12 13:47:10|15438.07|15358.07|15438.12|15358.12|15438.13|15358.13|15437.78|15357.78|8
1728740840000|2024-10-12 13:47:20|15438.11|15358.11|15438.64|15358.64|15438.73|15358.73|15438.08|15358.08|10
1728740850000|2024-10-12 13:47:30|15438.6|15358.6|15438.65|15358.65|15438.72|15358.72|15438.59|15358.59|8
1728740860000|2024-10-12 13:47:40|15438.64|15358.64|15438.6|15358.6|15438.71|15358.71|15438.6|15358.6|9
1728740870000|2024-10-12 13:47:50|15438.24|15358.24|15438.77|15358.77|15438.89|15358.89|15438.14|15358.14|10
1728740880000|2024-10-12 13:48:00|15438.73|15358.73|15438.62|15358.62|15438.73|15358.73|15438.62|15358.62|10
1728740890000|2024-10-12 13:48:10|15438.61|15358.61|15434.67|15354.67|15438.74|15358.74|15433.17|15353.17|9
1728740900000|2024-10-12 13:48:20|15434.15|15354.15|15435.95|15355.95|15436.36|15356.36|15434.15|15354.15|10
1728740910000|2024-10-12 13:48:30|15436.18|15356.18|15436.79|15356.79|15436.79|15356.79|15435.75|15355.75|10
1728740920000|2024-10-12 13:48:40|15436.84|15356.84|15435.86|15355.86|15436.84|15356.84|15435.51|15355.51|10
1728740930000|2024-10-12 13:48:50|15435.91|15355.91|15434.83|15354.83|15435.91|15355.91|15434.83|15354.83|10
1728740940000|2024-10-12 13:49:00|15435.2|15355.2|15434.5|15354.5|15435.2|15355.2|15434.05|15354.05|10
1728740950000|2024-10-12 13:49:10|15433.89|15353.89|15434.36|15354.36|15434.67|15354.67|15433.86|15353.86|10
1728740960000|2024-10-12 13:49:20|15434.45|15354.45|15435.02|15355.02|15435.02|15355.02|15434.45|15354.45|10
1728740970000|2024-10-12 13:49:30|15435|15355|15434.79|15354.79|15435.02|15355.02|15434.79|15354.79|8
1728740980000|2024-10-12 13:49:40|15434.8|15354.8|15434.65|15354.65|15435.08|15355.08|15434.31|15354.31|9
1728740990000|2024-10-12 13:49:50|15434.63|15354.63|15434.61|15354.61|15434.63|15354.63|15433.78|15353.78|10
1728741000000|2024-10-12 13:50:00|15434.43|15354.43|15434.65|15354.65|15434.74|15354.74|15434.43|15354.43|8
1728741010000|2024-10-12 13:50:10|15434.75|15354.75|15435.26|15355.26|15435.26|15355.26|15434.75|15354.75|9
1728741020000|2024-10-12 13:50:20|15435.12|15355.12|15435.25|15355.25|15435.29|15355.29|15434.78|15354.78|10
1728741030000|2024-10-12 13:50:30|15435.15|15355.15|15435.36|15355.36|15435.44|15355.44|15435.15|15355.15|9
1728741040000|2024-10-12 13:50:40|15435.18|15355.18|15435.26|15355.26|15435.26|15355.26|15434.64|15354.64|9
1728741050000|2024-10-12 13:50:50|15435.37|15355.37|15432.16|15352.16|15435.37|15355.37|15432.16|15352.16|9
1728741060000|2024-10-12 13:51:00|15431.87|15351.87|15431.55|15351.55|15431.87|15351.87|15429.46|15349.46|10
1728741070000|2024-10-12 13:51:10|15431.25|15351.25|15430.44|15350.44|15431.84|15351.84|15429.25|15349.25|10
1728741080000|2024-10-12 13:51:20|15431.8|15351.8|15432.47|15352.47|15432.47|15352.47|15431.07|15351.07|10
1728741090000|2024-10-12 13:51:30|15431.71|15351.71|15432.03|15352.03|15432.16|15352.16|15431.52|15351.52|10
1728741100000|2024-10-12 13:51:40|15432.01|15352.01|15432.63|15352.63|15432.73|15352.73|15432.01|15352.01|10
1728741110000|2024-10-12 13:51:50|15432|15352|15431.74|15351.74|15432.24|15352.24|15431.57|15351.57|9
1728741120000|2024-10-12 13:52:00|15431.71|15351.71|15433.97|15353.97|15433.97|15353.97|15431.48|15351.48|10
1728741130000|2024-10-12 13:52:10|15434.03|15354.03|15434.36|15354.36|15434.67|15354.67|15434.03|15354.03|10
1728741140000|2024-10-12 13:52:20|15434.33|15354.33|15434.66|15354.66|15434.91|15354.91|15434.33|15354.33|10
1728741150000|2024-10-12 13:52:30|15434.58|15354.58|15435.77|15355.77|15435.77|15355.77|15434.58|15354.58|9
1728741160000|2024-10-12 13:52:40|15435.82|15355.82|15436.27|15356.27|15436.27|15356.27|15435.82|15355.82|10
1728741170000|2024-10-12 13:52:50|15435.98|15355.98|15437.28|15357.28|15437.28|15357.28|15435.92|15355.92|8
1728741180000|2024-10-12 13:53:00|15437.29|15357.29|15437.48|15357.48|15437.48|15357.48|15437.29|15357.29|6
1728741190000|2024-10-12 13:53:10|15437.69|15357.69|15435.83|15355.83|15437.69|15357.69|15435.83|15355.83|8
1728741200000|2024-10-12 13:53:20|15435.82|15355.82|15435.73|15355.73|15435.84|15355.84|15435.6|15355.6|10
1728741210000|2024-10-12 13:53:30|15435.85|15355.85|15436.54|15356.54|15436.54|15356.54|15435.7|15355.7|9
1728741220000|2024-10-12 13:53:40|15436.52|15356.52|15437.5|15357.5|15437.5|15357.5|15436.52|15356.52|8
1728741230000|2024-10-12 13:53:50|15437.45|15357.45|15437.56|15357.56|15437.61|15357.61|15437.42|15357.42|8
1728741240000|2024-10-12 13:54:00|15437.54|15357.54|15437.92|15357.92|15438.01|15358.01|15437.51|15357.51|7
1728741250000|2024-10-12 13:54:10|15437.78|15357.78|15438|15358|15438.01|15358.01|15437.58|15357.58|9
1728741260000|2024-10-12 13:54:20|15438.02|15358.02|15441.13|15361.13|15441.13|15361.13|15438.02|15358.02|10
1728741270000|2024-10-12 13:54:30|15441.15|15361.15|15440.55|15360.55|15441.15|15361.15|15439.6|15359.6|10
1728741280000|2024-10-12 13:54:40|15440.07|15360.07|15440.23|15360.23|15440.47|15360.47|15439.84|15359.84|9
1728741290000|2024-10-12 13:54:50|15440.18|15360.18|15443.81|15363.81|15443.81|15363.81|15440.18|15360.18|9
1728741300000|2024-10-12 13:55:00|15443.83|15363.83|15444.27|15364.27|15444.27|15364.27|15443.7|15363.7|10
1728741310000|2024-10-12 13:55:10|15444.43|15364.43|15447.27|15367.27|15447.53|15367.53|15444.43|15364.43|9
1728741320000|2024-10-12 13:55:20|15447.64|15367.64|15448.41|15368.41|15448.45|15368.45|15447.64|15367.64|7
1728741330000|2024-10-12 13:55:30|15448.01|15368.01|15447.83|15367.83|15448.3|15368.3|15447.81|15367.81|10
1728741340000|2024-10-12 13:55:40|15447.79|15367.79|15448.38|15368.38|15449.06|15369.06|15447.77|15367.77|8
1728741350000|2024-10-12 13:55:50|15448.39|15368.39|15448.5|15368.5|15448.5|15368.5|15448.39|15368.39|8
1728741360000|2024-10-12 13:56:00|15448.44|15368.44|15448.96|15368.96|15449.47|15369.47|15448.44|15368.44|10
1728741370000|2024-10-12 13:56:10|15448.99|15368.99|15448.78|15368.78|15449.02|15369.02|15448.72|15368.72|8
1728741380000|2024-10-12 13:56:20|15448.77|15368.77|15448.08|15368.08|15448.77|15368.77|15448.08|15368.08|8
1728741390000|2024-10-12 13:56:30|15448.07|15368.07|15448.31|15368.31|15448.31|15368.31|15448.01|15368.01|9
1728741400000|2024-10-12 13:56:40|15448.25|15368.25|15448.11|15368.11|15448.25|15368.25|15448.11|15368.11|6
1728741410000|2024-10-12 13:56:50|15448.15|15368.15|15448.11|15368.11|15448.19|15368.19|15448.11|15368.11|7
1728741420000|2024-10-12 13:57:00|15448.15|15368.15|15448.01|15368.01|15448.34|15368.34|15447.78|15367.78|10
1728741430000|2024-10-12 13:57:10|15448.03|15368.03|15447.82|15367.82|15448.58|15368.58|15447.8|15367.8|9
1728741440000|2024-10-12 13:57:20|15447.83|15367.83|15448.26|15368.26|15448.26|15368.26|15447.26|15367.26|10
1728741450000|2024-10-12 13:57:30|15447.69|15367.69|15448.72|15368.72|15448.72|15368.72|15447.61|15367.61|10
1728741460000|2024-10-12 13:57:40|15448.81|15368.81|15448.89|15368.89|15448.89|15368.89|15448.78|15368.78|9
1728741470000|2024-10-12 13:57:50|15448.69|15368.69|15448.89|15368.89|15449.24|15369.24|15448.53|15368.53|10
1728741480000|2024-10-12 13:58:00|15448.29|15368.29|15447.95|15367.95|15448.5|15368.5|15447.95|15367.95|9
1728741490000|2024-10-12 13:58:10|15448.4|15368.4|15447.74|15367.74|15448.49|15368.49|15447.74|15367.74|9
1728741500000|2024-10-12 13:58:20|15447.77|15367.77|15448.18|15368.18|15448.18|15368.18|15447.55|15367.55|8
1728741510000|2024-10-12 13:58:30|15448.2|15368.2|15448.74|15368.74|15448.74|15368.74|15448.2|15368.2|9
1728741520000|2024-10-12 13:58:40|15448.76|15368.76|15452.69|15372.69|15452.7|15372.7|15448.76|15368.76|10
1728741530000|2024-10-12 13:58:50|15452.72|15372.72|15452.98|15372.98|15452.98|15372.98|15452.72|15372.72|8
1728741540000|2024-10-12 13:59:00|15453.03|15373.03|15452.38|15372.38|15453.03|15373.03|15452.38|15372.38|7
1728741550000|2024-10-12 13:59:10|15452.42|15372.42|15452.4|15372.4|15452.49|15372.49|15452.33|15372.33|9
1728741560000|2024-10-12 13:59:20|15452.41|15372.41|15452.93|15372.93|15452.96|15372.96|15452.37|15372.37|8
1728741570000|2024-10-12 13:59:30|15452.68|15372.68|15451.29|15371.29|15452.68|15372.68|15451.24|15371.24|9
1728741580000|2024-10-12 13:59:40|15451.28|15371.28|15451.73|15371.73|15451.73|15371.73|15451.24|15371.24|8
1728741590000|2024-10-12 13:59:50|15451.78|15371.78|15451.38|15371.38|15451.78|15371.78|15451.37|15371.37|8
1728741600000|2024-10-12 14:00:00|15451.37|15371.37|15451.97|15371.97|15452.24|15372.24|15451.16|15371.16|10
1728741610000|2024-10-12 14:00:10|15451.47|15371.47|15451.84|15371.84|15451.88|15371.88|15451.46|15371.46|9
1728741620000|2024-10-12 14:00:20|15451.83|15371.83|15452.17|15372.17|15452.58|15372.58|15451.83|15371.83|10
1728741630000|2024-10-12 14:00:30|15452.21|15372.21|15452.32|15372.32|15452.57|15372.57|15452.16|15372.16|8
1728741640000|2024-10-12 14:00:40|15452.42|15372.42|15451.83|15371.83|15452.44|15372.44|15451.83|15371.83|10
1728741650000|2024-10-12 14:00:50|15451.93|15371.93|15451.89|15371.89|15451.94|15371.94|15451.81|15371.81|9
1728741660000|2024-10-12 14:01:00|15451.84|15371.84|15451.8|15371.8|15451.87|15371.87|15451.77|15371.77|8
1728741670000|2024-10-12 14:01:10|15451.68|15371.68|15451.63|15371.63|15451.68|15371.68|15451.54|15371.54|7
1728741680000|2024-10-12 14:01:20|15451.16|15371.16|15444.25|15364.25|15451.16|15371.16|15444.25|15364.25|9
1728741690000|2024-10-12 14:01:30|15444.2|15364.2|15443.96|15363.96|15444.2|15364.2|15443.96|15363.96|8
1728741700000|2024-10-12 14:01:40|15442.39|15362.39|15442.07|15362.07|15442.39|15362.39|15442.03|15362.03|10
1728741710000|2024-10-12 14:01:50|15442.1|15362.1|15440.58|15360.58|15442.1|15362.1|15440.58|15360.58|9
1728741720000|2024-10-12 14:02:00|15439.96|15359.96|15440.16|15360.16|15440.16|15360.16|15439.9|15359.9|8
1728741730000|2024-10-12 14:02:10|15440.12|15360.12|15442.02|15362.02|15442.02|15362.02|15440.12|15360.12|8
1728741740000|2024-10-12 14:02:20|15441.79|15361.79|15440.11|15360.11|15442.16|15362.16|15440.11|15360.11|7
1728741750000|2024-10-12 14:02:30|15440.12|15360.12|15438.7|15358.7|15440.12|15360.12|15438.7|15358.7|9
1728741760000|2024-10-12 14:02:40|15438.57|15358.57|15438.23|15358.23|15438.57|15358.57|15438.01|15358.01|8
1728741770000|2024-10-12 14:02:50|15438.22|15358.22|15438.3|15358.3|15438.74|15358.74|15438.21|15358.21|7
1728741780000|2024-10-12 14:03:00|15438.26|15358.26|15438.09|15358.09|15438.59|15358.59|15438.06|15358.06|8
1728741790000|2024-10-12 14:03:10|15438.1|15358.1|15438.51|15358.51|15438.51|15358.51|15438.1|15358.1|10
1728741800000|2024-10-12 14:03:20|15438.44|15358.44|15438.58|15358.58|15438.58|15358.58|15438.43|15358.43|10
1728741810000|2024-10-12 14:03:30|15438.56|15358.56|15438.7|15358.7|15439.31|15359.31|15438.54|15358.54|10
1728741820000|2024-10-12 14:03:40|15438.71|15358.71|15439.08|15359.08|15439.18|15359.18|15438.71|15358.71|10
1728741830000|2024-10-12 14:03:50|15439.12|15359.12|15439.22|15359.22|15439.86|15359.86|15439.12|15359.12|9
1728741840000|2024-10-12 14:04:00|15439.26|15359.26|15439.53|15359.53|15439.84|15359.84|15439.02|15359.02|10
1728741850000|2024-10-12 14:04:10|15439.56|15359.56|15436.41|15356.41|15439.56|15359.56|15436.41|15356.41|9
1728741860000|2024-10-12 14:04:20|15436.39|15356.39|15436.38|15356.38|15436.98|15356.98|15436.36|15356.36|10
1728741870000|2024-10-12 14:04:30|15436.74|15356.74|15435.67|15355.67|15436.92|15356.92|15435.65|15355.65|8
1728741880000|2024-10-12 14:04:40|15435.66|15355.66|15435.22|15355.22|15435.8|15355.8|15435.22|15355.22|10
1728741890000|2024-10-12 14:04:50|15435.2|15355.2|15434.51|15354.51|15435.2|15355.2|15434.51|15354.51|9
1728741900000|2024-10-12 14:05:00|15434.47|15354.47|15434.04|15354.04|15434.47|15354.47|15432.79|15352.79|10
1728741910000|2024-10-12 14:05:10|15434.08|15354.08|15434.45|15354.45|15434.63|15354.63|15434.03|15354.03|10
1728741920000|2024-10-12 14:05:20|15434.87|15354.87|15435.11|15355.11|15435.53|15355.53|15434.67|15354.67|10
1728741930000|2024-10-12 14:05:30|15435.16|15355.16|15435.22|15355.22|15435.46|15355.46|15435.16|15355.16|9
1728741940000|2024-10-12 14:05:40|15435.18|15355.18|15437.26|15357.26|15437.53|15357.53|15435.18|15355.18|10
1728741950000|2024-10-12 14:05:50|15437.27|15357.27|15437.08|15357.08|15437.56|15357.56|15437.08|15357.08|9
1728741960000|2024-10-12 14:06:00|15437.15|15357.15|15437.11|15357.11|15437.2|15357.2|15437.09|15357.09|8
1728741970000|2024-10-12 14:06:10|15437.18|15357.18|15437.17|15357.17|15438.05|15358.05|15437.16|15357.16|10
1728741980000|2024-10-12 14:06:20|15437.16|15357.16|15439.91|15359.91|15440.12|15360.12|15437.16|15357.16|9
1728741990000|2024-10-12 14:06:30|15439.77|15359.77|15441.8|15361.8|15441.9|15361.9|15439.77|15359.77|10
1728742000000|2024-10-12 14:06:40|15441.93|15361.93|15442.17|15362.17|15442.17|15362.17|15441.93|15361.93|9
1728742010000|2024-10-12 14:06:50|15442.13|15362.13|15443.03|15363.03|15443.03|15363.03|15442.09|15362.09|10
1728742020000|2024-10-12 14:07:00|15443.02|15363.02|15443.28|15363.28|15443.28|15363.28|15443.02|15363.02|8
1728742030000|2024-10-12 14:07:10|15443.92|15363.92|15445.05|15365.05|15445.05|15365.05|15443.74|15363.74|9
1728742040000|2024-10-12 14:07:20|15444.69|15364.69|15446.13|15366.13|15446.18|15366.18|15444.69|15364.69|8
1728742050000|2024-10-12 14:07:30|15446.34|15366.34|15446.54|15366.54|15446.78|15366.78|15446.34|15366.34|10
1728742060000|2024-10-12 14:07:40|15446.84|15366.84|15446.26|15366.26|15446.96|15366.96|15446.26|15366.26|9
1728742070000|2024-10-12 14:07:50|15446.25|15366.25|15446.24|15366.24|15446.35|15366.35|15446.21|15366.21|8
1728742080000|2024-10-12 14:08:00|15446.44|15366.44|15446.24|15366.24|15446.75|15366.75|15446.24|15366.24|10
1728742090000|2024-10-12 14:08:10|15446.25|15366.25|15447.28|15367.28|15447.28|15367.28|15446.15|15366.15|10
1728742100000|2024-10-12 14:08:20|15447.61|15367.61|15449.07|15369.07|15449.07|15369.07|15447.26|15367.26|10
1728742110000|2024-10-12 14:08:30|15450.13|15370.13|15453.73|15373.73|15453.9|15373.9|15449.86|15369.86|10
1728742120000|2024-10-12 14:08:40|15453.72|15373.72|15453.97|15373.97|15454.47|15374.47|15453.72|15373.72|8
1728742130000|2024-10-12 14:08:50|15453.69|15373.69|15453.48|15373.48|15453.74|15373.74|15453.48|15373.48|8
1728742140000|2024-10-12 14:09:00|15453.45|15373.45|15453.41|15373.41|15453.5|15373.5|15453.41|15373.41|7
1728742150000|2024-10-12 14:09:10|15453.46|15373.46|15453.82|15373.82|15453.96|15373.96|15453.46|15373.46|6
1728742160000|2024-10-12 14:09:20|15453.83|15373.83|15453.89|15373.89|15453.89|15373.89|15453.78|15373.78|7
1728742170000|2024-10-12 14:09:30|15453.91|15373.91|15458.33|15378.33|15458.33|15378.33|15453.91|15373.91|10
1728742180000|2024-10-12 14:09:40|15458.36|15378.36|15458.54|15378.54|15458.74|15378.74|15458.36|15378.36|10
1728742190000|2024-10-12 14:09:50|15458.51|15378.51|15458.88|15378.88|15458.88|15378.88|15458.51|15378.51|9
1728742200000|2024-10-12 14:10:00|15459.23|15379.23|15461.85|15381.85|15461.85|15381.85|15459.22|15379.22|10
1728742210000|2024-10-12 14:10:10|15461.94|15381.94|15461.64|15381.64|15462.66|15382.66|15461.64|15381.64|10
1728742220000|2024-10-12 14:10:20|15461.93|15381.93|15462.14|15382.14|15462.15|15382.15|15461.93|15381.93|9
1728742230000|2024-10-12 14:10:30|15462.2|15382.2|15461.58|15381.58|15462.2|15382.2|15461.55|15381.55|10
1728742240000|2024-10-12 14:10:40|15461.55|15381.55|15463.68|15383.68|15463.68|15383.68|15461.55|15381.55|7
1728742250000|2024-10-12 14:10:50|15463.7|15383.7|15464.24|15384.24|15464.24|15384.24|15463.7|15383.7|9
1728742260000|2024-10-12 14:11:00|15464.27|15384.27|15464.78|15384.78|15464.91|15384.91|15464.23|15384.23|10
1728742270000|2024-10-12 14:11:10|15464.4|15384.4|15464.4|15384.4|15464.42|15384.42|15464.36|15384.36|7
1728742280000|2024-10-12 14:11:20|15464.38|15384.38|15465.55|15385.55|15466.17|15386.17|15464.38|15384.38|9
1728742290000|2024-10-12 14:11:30|15465.88|15385.88|15466.13|15386.13|15466.15|15386.15|15465.62|15385.62|8
1728742300000|2024-10-12 14:11:40|15465.92|15385.92|15466.21|15386.21|15466.27|15386.27|15465.92|15385.92|7
1728742310000|2024-10-12 14:11:50|15466.44|15386.44|15466.16|15386.16|15466.57|15386.57|15466.16|15386.16|9
1728742320000|2024-10-12 14:12:00|15466.78|15386.78|15463.6|15383.6|15466.78|15386.78|15463.6|15383.6|10
1728742330000|2024-10-12 14:12:10|15463.36|15383.36|15462.21|15382.21|15463.36|15383.36|15462.21|15382.21|10
1728742340000|2024-10-12 14:12:20|15461.9|15381.9|15462.24|15382.24|15462.42|15382.42|15461.83|15381.83|10
1728742350000|2024-10-12 14:12:30|15462.36|15382.36|15462.27|15382.27|15462.36|15382.36|15462.24|15382.24|8
1728742360000|2024-10-12 14:12:40|15462.33|15382.33|15462.26|15382.26|15462.33|15382.33|15462.1|15382.1|10
1728742370000|2024-10-12 14:12:50|15462.28|15382.28|15462.1|15382.1|15462.28|15382.28|15461.93|15381.93|7
1728742380000|2024-10-12 14:13:00|15462.14|15382.14|15462.65|15382.65|15462.65|15382.65|15462.14|15382.14|8
1728742390000|2024-10-12 14:13:10|15462.72|15382.72|15465.29|15385.29|15465.29|15385.29|15462.7|15382.7|9
1728742400000|2024-10-12 14:13:20|15465.27|15385.27|15465.14|15385.14|15465.44|15385.44|15465.07|15385.07|10
1728742410000|2024-10-12 14:13:30|15465.38|15385.38|15463.43|15383.43|15465.53|15385.53|15463.31|15383.31|10
1728742420000|2024-10-12 14:13:40|15463.42|15383.42|15463.61|15383.61|15463.91|15383.91|15463.42|15383.42|10
1728742430000|2024-10-12 14:13:50|15463.56|15383.56|15464.11|15384.11|15464.17|15384.17|15463.54|15383.54|9
1728742440000|2024-10-12 14:14:00|15464.05|15384.05|15466.03|15386.03|15466.03|15386.03|15463.92|15383.92|9
1728742450000|2024-10-12 14:14:10|15466.13|15386.13|15466.34|15386.34|15466.64|15386.64|15466.13|15386.13|9
1728742460000|2024-10-12 14:14:20|15466.28|15386.28|15467.4|15387.4|15467.4|15387.4|15465.16|15385.16|9
1728742470000|2024-10-12 14:14:30|15467.41|15387.41|15467.47|15387.47|15467.91|15387.91|15467.41|15387.41|10
1728742480000|2024-10-12 14:14:40|15467.49|15387.49|15471.09|15391.09|15471.24|15391.24|15467.49|15387.49|8
1728742490000|2024-10-12 14:14:50|15472.8|15392.8|15472.61|15392.61|15472.87|15392.87|15472.4|15392.4|9
1728742500000|2024-10-12 14:15:00|15472.7|15392.7|15472.97|15392.97|15473.15|15393.15|15472.69|15392.69|10
1728742510000|2024-10-12 14:15:10|15473.34|15393.34|15472.62|15392.62|15473.38|15393.38|15472.58|15392.58|10
1728742520000|2024-10-12 14:15:20|15472.64|15392.64|15480.24|15400.24|15480.26|15400.26|15472.57|15392.57|9
1728742530000|2024-10-12 14:15:30|15480.08|15400.08|15478.77|15398.77|15480.82|15400.82|15478.41|15398.41|10
1728742540000|2024-10-12 14:15:40|15478.93|15398.93|15480.1|15400.1|15480.22|15400.22|15478.93|15398.93|9
1728742550000|2024-10-12 14:15:50|15479.78|15399.78|15479.28|15399.28|15479.81|15399.81|15479.28|15399.28|8
1728742560000|2024-10-12 14:16:00|15478.37|15398.37|15476.14|15396.14|15478.37|15398.37|15476.14|15396.14|10
1728742570000|2024-10-12 14:16:10|15476.11|15396.11|15477.45|15397.45|15477.45|15397.45|15475.84|15395.84|9
1728742580000|2024-10-12 14:16:20|15478.52|15398.52|15477.74|15397.74|15478.55|15398.55|15477.74|15397.74|10
1728742590000|2024-10-12 14:16:30|15477.71|15397.71|15477.56|15397.56|15478.13|15398.13|15477.52|15397.52|10
1728742600000|2024-10-12 14:16:40|15477.5|15397.5|15477.46|15397.46|15477.53|15397.53|15477.09|15397.09|9
1728742610000|2024-10-12 14:16:50|15477.52|15397.52|15477.54|15397.54|15477.6|15397.6|15477.51|15397.51|10
1728742620000|2024-10-12 14:17:00|15477.58|15397.58|15477.68|15397.68|15477.87|15397.87|15477.58|15397.58|8
1728742630000|2024-10-12 14:17:10|15477.86|15397.86|15477.74|15397.74|15477.9|15397.9|15477.74|15397.74|8
1728742640000|2024-10-12 14:17:20|15477.45|15397.45|15478.19|15398.19|15478.19|15398.19|15477.45|15397.45|9
1728742650000|2024-10-12 14:17:30|15478.2|15398.2|15478.72|15398.72|15478.72|15398.72|15478.2|15398.2|8
1728742660000|2024-10-12 14:17:40|15478.57|15398.57|15478.39|15398.39|15478.71|15398.71|15476.63|15396.63|10
1728742670000|2024-10-12 14:17:50|15478.35|15398.35|15478.2|15398.2|15478.54|15398.54|15478.06|15398.06|9
1728742680000|2024-10-12 14:18:00|15478.21|15398.21|15478.69|15398.69|15478.69|15398.69|15478.17|15398.17|8
1728742690000|2024-10-12 14:18:10|15478.66|15398.66|15478.66|15398.66|15479.27|15399.27|15478.66|15398.66|10
1728742700000|2024-10-12 14:18:20|15479.09|15399.09|15478.91|15398.91|15479.09|15399.09|15478.91|15398.91|6
1728742710000|2024-10-12 14:18:30|15478.95|15398.95|15478.9|15398.9|15479|15399|15478.9|15398.9|7
1728742720000|2024-10-12 14:18:40|15478.89|15398.89|15478.44|15398.44|15478.92|15398.92|15478.44|15398.44|10
1728742730000|2024-10-12 14:18:50|15478.57|15398.57|15476.49|15396.49|15478.62|15398.62|15476.4|15396.4|8
1728742740000|2024-10-12 14:19:00|15476.12|15396.12|15472.65|15392.65|15476.12|15396.12|15472.65|15392.65|10
1728742750000|2024-10-12 14:19:10|15472.58|15392.58|15470.93|15390.93|15472.58|15392.58|15470.22|15390.22|10
1728742760000|2024-10-12 14:19:20|15470.59|15390.59|15470.5|15390.5|15470.89|15390.89|15470.02|15390.02|10
1728742770000|2024-10-12 14:19:30|15469.95|15389.95|15469.12|15389.12|15469.97|15389.97|15469.08|15389.08|10
1728742780000|2024-10-12 14:19:40|15468.92|15388.92|15464.8|15384.8|15468.92|15388.92|15464.8|15384.8|10
1728742790000|2024-10-12 14:19:50|15464.32|15384.32|15464.44|15384.44|15465.32|15385.32|15464.32|15384.32|10
1728742800000|2024-10-12 14:20:00|15464.45|15384.45|15464.48|15384.48|15464.48|15384.48|15464.04|15384.04|8
1728742810000|2024-10-12 14:20:10|15465.82|15385.82|15468.39|15388.39|15468.39|15388.39|15465.51|15385.51|10
1728742820000|2024-10-12 14:20:20|15468.4|15388.4|15468.31|15388.31|15468.95|15388.95|15468.31|15388.31|9
1728742830000|2024-10-12 14:20:30|15467.85|15387.85|15467.62|15387.62|15468.85|15388.85|15467.62|15387.62|10
1728742840000|2024-10-12 14:20:40|15467.42|15387.42|15467.23|15387.23|15467.42|15387.42|15466.65|15386.65|10
1728742850000|2024-10-12 14:20:50|15467.14|15387.14|15466.5|15386.5|15467.14|15387.14|15466.5|15386.5|7
1728742860000|2024-10-12 14:21:00|15466.46|15386.46|15464.23|15384.23|15466.55|15386.55|15464.23|15384.23|10
1728742870000|2024-10-12 14:21:10|15464.19|15384.19|15463.58|15383.58|15464.19|15384.19|15463.58|15383.58|8
1728742880000|2024-10-12 14:21:20|15463.81|15383.81|15464.13|15384.13|15464.6|15384.6|15463.81|15383.81|8
1728742890000|2024-10-12 14:21:30|15464.15|15384.15|15462.65|15382.65|15464.32|15384.32|15462.65|15382.65|9
1728742900000|2024-10-12 14:21:40|15462.57|15382.57|15460.8|15380.8|15462.57|15382.57|15460.8|15380.8|7
1728742910000|2024-10-12 14:21:50|15460.33|15380.33|15460.06|15380.06|15460.39|15380.39|15459.88|15379.88|9
1728742920000|2024-10-12 14:22:00|15460.08|15380.08|15460.6|15380.6|15461.2|15381.2|15460.08|15380.08|8
1728742930000|2024-10-12 14:22:10|15460.63|15380.63|15461.46|15381.46|15461.46|15381.46|15460.22|15380.22|9
1728742940000|2024-10-12 14:22:20|15462.05|15382.05|15462|15382|15462.23|15382.23|15461.63|15381.63|10
1728742950000|2024-10-12 14:22:30|15461.92|15381.92|15461.56|15381.56|15461.92|15381.92|15461.56|15381.56|8
1728742960000|2024-10-12 14:22:40|15461.61|15381.61|15461.75|15381.75|15461.97|15381.97|15461.61|15381.61|9
1728742970000|2024-10-12 14:22:50|15461.96|15381.96|15461.46|15381.46|15461.97|15381.97|15461.46|15381.46|9
1728742980000|2024-10-12 14:23:00|15461.39|15381.39|15462.03|15382.03|15462.32|15382.32|15461.39|15381.39|9
1728742990000|2024-10-12 14:23:10|15462.31|15382.31|15462.09|15382.09|15462.31|15382.31|15462.09|15382.09|5
1728743000000|2024-10-12 14:23:20|15462.08|15382.08|15462.63|15382.63|15462.65|15382.65|15462.08|15382.08|8
1728743010000|2024-10-12 14:23:30|15462.59|15382.59|15462.74|15382.74|15462.77|15382.77|15462.57|15382.57|10
1728743020000|2024-10-12 14:23:40|15462.1|15382.1|15465.49|15385.49|15465.9|15385.9|15462.1|15382.1|9
1728743030000|2024-10-12 14:23:50|15465.5|15385.5|15465.62|15385.62|15465.89|15385.89|15465.5|15385.5|9
1728743040000|2024-10-12 14:24:00|15465.66|15385.66|15466.04|15386.04|15466.04|15386.04|15465.64|15385.64|8
1728743050000|2024-10-12 14:24:10|15465.88|15385.88|15466.46|15386.46|15466.46|15386.46|15465.82|15385.82|8
1728743060000|2024-10-12 14:24:20|15466.84|15386.84|15466.39|15386.39|15467.32|15387.32|15466.39|15386.39|10
1728743070000|2024-10-12 14:24:30|15466.4|15386.4|15465.56|15385.56|15466.4|15386.4|15465.52|15385.52|8
1728743080000|2024-10-12 14:24:40|15465.54|15385.54|15465.11|15385.11|15465.54|15385.54|15465.11|15385.11|10
1728743090000|2024-10-12 14:24:50|15465.04|15385.04|15465|15385|15465.04|15385.04|15464.94|15384.94|8
1728743100000|2024-10-12 14:25:00|15464.97|15384.97|15464.71|15384.71|15464.97|15384.97|15464.64|15384.64|9
1728743110000|2024-10-12 14:25:10|15464.68|15384.68|15463.85|15383.85|15464.68|15384.68|15463.85|15383.85|10
1728743120000|2024-10-12 14:25:20|15463.82|15383.82|15463.71|15383.71|15463.82|15383.82|15463.71|15383.71|10
1728743130000|2024-10-12 14:25:30|15463.76|15383.76|15464.46|15384.46|15464.72|15384.72|15463.76|15383.76|9
1728743140000|2024-10-12 14:25:40|15464.48|15384.48|15464.04|15384.04|15464.48|15384.48|15464.04|15384.04|9
1728743150000|2024-10-12 14:25:50|15464.07|15384.07|15463.29|15383.29|15464.11|15384.11|15463.29|15383.29|9
1728743160000|2024-10-12 14:26:00|15463.3|15383.3|15463.07|15383.07|15463.34|15383.34|15463.07|15383.07|9
1728743170000|2024-10-12 14:26:10|15462.58|15382.58|15464.12|15384.12|15464.12|15384.12|15462.54|15382.54|10
1728743180000|2024-10-12 14:26:20|15463.81|15383.81|15463.88|15383.88|15464.65|15384.65|15463.81|15383.81|9
1728743190000|2024-10-12 14:26:30|15463.64|15383.64|15462.06|15382.06|15463.64|15383.64|15462.06|15382.06|8
1728743200000|2024-10-12 14:26:40|15462.09|15382.09|15461.21|15381.21|15463.08|15383.08|15459.72|15379.72|10
1728743210000|2024-10-12 14:26:50|15461.77|15381.77|15460.19|15380.19|15461.77|15381.77|15459.95|15379.95|10
1728743220000|2024-10-12 14:27:00|15459.81|15379.81|15460.46|15380.46|15460.67|15380.67|15459.75|15379.75|8
1728743230000|2024-10-12 14:27:10|15460.42|15380.42|15460.47|15380.47|15460.97|15380.97|15460.42|15380.42|8
1728743240000|2024-10-12 14:27:20|15460.54|15380.54|15461.17|15381.17|15461.17|15381.17|15460.48|15380.48|10
1728743250000|2024-10-12 14:27:30|15461.18|15381.18|15460.91|15380.91|15461.23|15381.23|15460.91|15380.91|6
1728743260000|2024-10-12 14:27:40|15460.94|15380.94|15460.84|15380.84|15461.39|15381.39|15460.69|15380.69|9
1728743270000|2024-10-12 14:27:50|15460.65|15380.65|15460.88|15380.88|15461.19|15381.19|15460.4|15380.4|10
1728743280000|2024-10-12 14:28:00|15460.95|15380.95|15461.47|15381.47|15461.61|15381.61|15460.95|15380.95|10
1728743290000|2024-10-12 14:28:10|15461.48|15381.48|15461.35|15381.35|15461.61|15381.61|15461.35|15381.35|9
1728743300000|2024-10-12 14:28:20|15461.74|15381.74|15461.71|15381.71|15461.75|15381.75|15461.66|15381.66|7
1728743310000|2024-10-12 14:28:30|15461.73|15381.73|15463.32|15383.32|15463.65|15383.65|15461.73|15381.73|10
1728743320000|2024-10-12 14:28:40|15463.33|15383.33|15463.97|15383.97|15463.97|15383.97|15463.14|15383.14|9
1728743330000|2024-10-12 14:28:50|15463.72|15383.72|15466.78|15386.78|15466.89|15386.89|15463.21|15383.21|9
1728743340000|2024-10-12 14:29:00|15467.4|15387.4|15467.24|15387.24|15467.4|15387.4|15467.01|15387.01|9
1728743350000|2024-10-12 14:29:10|15467.04|15387.04|15465.69|15385.69|15467.36|15387.36|15465.69|15385.69|10
1728743360000|2024-10-12 14:29:20|15465.67|15385.67|15467.07|15387.07|15467.07|15387.07|15465.67|15385.67|8
1728743370000|2024-10-12 14:29:30|15467.05|15387.05|15466.75|15386.75|15467.37|15387.37|15466.75|15386.75|8
1728743380000|2024-10-12 14:29:40|15467.27|15387.27|15467.47|15387.47|15467.65|15387.65|15467.22|15387.22|9
1728743390000|2024-10-12 14:29:50|15467.66|15387.66|15467.78|15387.78|15467.87|15387.87|15467.66|15387.66|10
1728743400000|2024-10-12 14:30:00|15467.76|15387.76|15465.62|15385.62|15467.76|15387.76|15465.53|15385.53|9
1728743410000|2024-10-12 14:30:10|15465.52|15385.52|15464.31|15384.31|15465.86|15385.86|15464.31|15384.31|10
1728743420000|2024-10-12 14:30:20|15464.15|15384.15|15464.15|15384.15|15464.31|15384.31|15464.09|15384.09|10
1728743430000|2024-10-12 14:30:30|15464.17|15384.17|15463.86|15383.86|15464.17|15384.17|15463.48|15383.48|9
1728743440000|2024-10-12 14:30:40|15463.61|15383.61|15463.78|15383.78|15463.78|15383.78|15463.52|15383.52|7
1728743450000|2024-10-12 14:30:50|15463.79|15383.79|15463.83|15383.83|15463.99|15383.99|15463.75|15383.75|9
1728743460000|2024-10-12 14:31:00|15463.67|15383.67|15463.4|15383.4|15463.67|15383.67|15463.4|15383.4|9
1728743470000|2024-10-12 14:31:10|15464.48|15384.48|15464.17|15384.17|15464.85|15384.85|15464.15|15384.15|9
1728743480000|2024-10-12 14:31:20|15464.16|15384.16|15464.42|15384.42|15464.42|15384.42|15464.16|15384.16|6
1728743490000|2024-10-12 14:31:30|15465.1|15385.1|15467.26|15387.26|15467.26|15387.26|15465.1|15385.1|9
1728743500000|2024-10-12 14:31:40|15466.6|15386.6|15467.11|15387.11|15467.69|15387.69|15466.6|15386.6|7
1728743510000|2024-10-12 14:31:50|15467.1|15387.1|15466.99|15386.99|15467.1|15387.1|15466.99|15386.99|8
1728743520000|2024-10-12 14:32:00|15466.97|15386.97|15469.2|15389.2|15469.2|15389.2|15466.93|15386.93|9
1728743530000|2024-10-12 14:32:10|15469.26|15389.26|15469.5|15389.5|15469.63|15389.63|15468.96|15388.96|8
1728743540000|2024-10-12 14:32:20|15469.04|15389.04|15467.69|15387.69|15469.04|15389.04|15467.69|15387.69|9
1728743550000|2024-10-12 14:32:30|15467.71|15387.71|15467.73|15387.73|15468.42|15388.42|15467.7|15387.7|7
1728743560000|2024-10-12 14:32:40|15467.75|15387.75|15467.63|15387.63|15467.8|15387.8|15467.42|15387.42|9
1728743570000|2024-10-12 14:32:50|15468.71|15388.71|15471.32|15391.32|15471.32|15391.32|15468.71|15388.71|9
1728743580000|2024-10-12 14:33:00|15471.42|15391.42|15472.1|15392.1|15472.1|15392.1|15471.42|15391.42|10
1728743590000|2024-10-12 14:33:10|15472.11|15392.11|15472|15392|15472.32|15392.32|15471.94|15391.94|8
1728743600000|2024-10-12 14:33:20|15471.95|15391.95|15471.9|15391.9|15471.95|15391.95|15471.84|15391.84|8
1728743610000|2024-10-12 14:33:30|15471.69|15391.69|15470.48|15390.48|15471.69|15391.69|15470.34|15390.34|7
1728743620000|2024-10-12 14:33:40|15470.49|15390.49|15469.69|15389.69|15470.49|15390.49|15469.5|15389.5|5
1728743630000|2024-10-12 14:33:50|15470.03|15390.03|15468.51|15388.51|15470.03|15390.03|15468.51|15388.51|9
1728743640000|2024-10-12 14:34:00|15468.66|15388.66|15466.68|15386.68|15468.66|15388.66|15466.68|15386.68|9
1728743650000|2024-10-12 14:34:10|15466.31|15386.31|15466.04|15386.04|15466.45|15386.45|15466.04|15386.04|10
1728743660000|2024-10-12 14:34:20|15465.59|15385.59|15464.71|15384.71|15465.7|15385.7|15464.71|15384.71|9
1728743670000|2024-10-12 14:34:30|15464.69|15384.69|15465.02|15385.02|15465.04|15385.04|15464.44|15384.44|7
1728743680000|2024-10-12 14:34:40|15465.04|15385.04|15464.54|15384.54|15465.09|15385.09|15464.45|15384.45|10
1728743690000|2024-10-12 14:34:50|15464.56|15384.56|15465.25|15385.25|15465.25|15385.25|15464.48|15384.48|10
1728743700000|2024-10-12 14:35:00|15465.26|15385.26|15464.61|15384.61|15465.26|15385.26|15464.59|15384.59|9
1728743710000|2024-10-12 14:35:10|15464.62|15384.62|15465.3|15385.3|15465.3|15385.3|15464.56|15384.56|7
1728743720000|2024-10-12 14:35:20|15465.6|15385.6|15466.09|15386.09|15466.87|15386.87|15465.6|15385.6|10
1728743730000|2024-10-12 14:35:30|15466.84|15386.84|15466.51|15386.51|15466.86|15386.86|15466.15|15386.15|8
1728743740000|2024-10-12 14:35:40|15466.48|15386.48|15466.63|15386.63|15466.63|15386.63|15466.46|15386.46|5
1728743750000|2024-10-12 14:35:50|15466.64|15386.64|15467.54|15387.54|15468.09|15388.09|15466.58|15386.58|10
1728743760000|2024-10-12 14:36:00|15467.53|15387.53|15466.96|15386.96|15467.53|15387.53|15466.96|15386.96|8
1728743770000|2024-10-12 14:36:10|15466.94|15386.94|15466.52|15386.52|15466.97|15386.97|15466.51|15386.51|9
1728743780000|2024-10-12 14:36:20|15466.51|15386.51|15466.68|15386.68|15466.75|15386.75|15466.51|15386.51|9
1728743790000|2024-10-12 14:36:30|15466.67|15386.67|15464.32|15384.32|15466.93|15386.93|15464.3|15384.3|8
1728743800000|2024-10-12 14:36:40|15464.33|15384.33|15464.31|15384.31|15464.4|15384.4|15464.31|15384.31|8
1728743810000|2024-10-12 14:36:50|15464.35|15384.35|15464.39|15384.39|15464.39|15384.39|15464.35|15384.35|7
1728743820000|2024-10-12 14:37:00|15464.42|15384.42|15464.82|15384.82|15464.83|15384.83|15464.4|15384.4|6
1728743830000|2024-10-12 14:37:10|15464.86|15384.86|15464.53|15384.53|15464.86|15384.86|15464.53|15384.53|10
1728743840000|2024-10-12 14:37:20|15464.83|15384.83|15464.37|15384.37|15464.87|15384.87|15464.33|15384.33|10
1728743850000|2024-10-12 14:37:30|15464.38|15384.38|15465.73|15385.73|15465.73|15385.73|15464.38|15384.38|9
1728743860000|2024-10-12 14:37:40|15465.74|15385.74|15466.29|15386.29|15467.17|15387.17|15465.74|15385.74|10
1728743870000|2024-10-12 14:37:50|15466.49|15386.49|15466.36|15386.36|15466.64|15386.64|15466.36|15386.36|9
1728743880000|2024-10-12 14:38:00|15466.34|15386.34|15466.32|15386.32|15466.91|15386.91|15466.22|15386.22|10
1728743890000|2024-10-12 14:38:10|15466.31|15386.31|15465.97|15385.97|15466.31|15386.31|15465.97|15385.97|6
1728743900000|2024-10-12 14:38:20|15465.96|15385.96|15465.93|15385.93|15466.02|15386.02|15465.93|15385.93|7
1728743910000|2024-10-12 14:38:30|15465.91|15385.91|15466.22|15386.22|15466.22|15386.22|15465.91|15385.91|9
1728743920000|2024-10-12 14:38:40|15466.21|15386.21|15471.76|15391.76|15471.81|15391.81|15466.21|15386.21|6
1728743930000|2024-10-12 14:38:50|15471.77|15391.77|15476.09|15396.09|15476.09|15396.09|15471.77|15391.77|10
1728743940000|2024-10-12 14:39:00|15476.15|15396.15|15476.14|15396.14|15476.26|15396.26|15476.14|15396.14|9
1728743950000|2024-10-12 14:39:10|15476.12|15396.12|15479.76|15399.76|15479.76|15399.76|15476.12|15396.12|10
1728743960000|2024-10-12 14:39:20|15479.71|15399.71|15479.78|15399.78|15479.82|15399.82|15479.68|15399.68|10
1728743970000|2024-10-12 14:39:30|15479.8|15399.8|15480.63|15400.63|15480.63|15400.63|15479.7|15399.7|8
1728743980000|2024-10-12 14:39:40|15480.93|15400.93|15481.2|15401.2|15481.32|15401.32|15480.93|15400.93|9
1728743990000|2024-10-12 14:39:50|15481.32|15401.32|15482.63|15402.63|15482.75|15402.75|15481.32|15401.32|10
1728744000000|2024-10-12 14:40:00|15482.55|15402.55|15483.77|15403.77|15483.77|15403.77|15482.35|15402.35|9
1728744010000|2024-10-12 14:40:10|15483.41|15403.41|15482.32|15402.32|15483.41|15403.41|15482.32|15402.32|10
1728744020000|2024-10-12 14:40:20|15483|15403|15483.79|15403.79|15483.79|15403.79|15483|15403|7
1728744030000|2024-10-12 14:40:30|15484.16|15404.16|15485.78|15405.78|15485.78|15405.78|15484.16|15404.16|9
1728744040000|2024-10-12 14:40:40|15485.95|15405.95|15485.44|15405.44|15485.95|15405.95|15485.44|15405.44|9
1728744050000|2024-10-12 14:40:50|15485.43|15405.43|15482.36|15402.36|15485.55|15405.55|15482.36|15402.36|9
1728744060000|2024-10-12 14:41:00|15482.32|15402.32|15482.46|15402.46|15482.5|15402.5|15482.29|15402.29|9
1728744070000|2024-10-12 14:41:10|15482.47|15402.47|15483|15403|15483|15403|15482.47|15402.47|10
1728744080000|2024-10-12 14:41:20|15483.01|15403.01|15483.45|15403.45|15483.47|15403.47|15483.01|15403.01|7
1728744090000|2024-10-12 14:41:30|15483.49|15403.49|15485.01|15405.01|15485.01|15405.01|15483.48|15403.48|10
1728744100000|2024-10-12 14:41:40|15485.04|15405.04|15483.66|15403.66|15485.04|15405.04|15483.66|15403.66|7
1728744110000|2024-10-12 14:41:50|15483.67|15403.67|15476.99|15396.99|15483.67|15403.67|15476.97|15396.97|10
1728744120000|2024-10-12 14:42:00|15476.96|15396.96|15478.22|15398.22|15478.22|15398.22|15476.96|15396.96|10
1728744130000|2024-10-12 14:42:10|15478.46|15398.46|15479.41|15399.41|15479.97|15399.97|15478.46|15398.46|9
1728744140000|2024-10-12 14:42:20|15479.16|15399.16|15479.26|15399.26|15479.45|15399.45|15479.13|15399.13|10
1728744150000|2024-10-12 14:42:30|15479.2|15399.2|15478.89|15398.89|15479.2|15399.2|15478.2|15398.2|9
1728744160000|2024-10-12 14:42:40|15478.88|15398.88|15483.41|15403.41|15483.41|15403.41|15478.88|15398.88|9
1728744170000|2024-10-12 14:42:50|15493.39|15413.39|15495.29|15415.29|15495.48|15415.48|15492.29|15412.29|10
1728744180000|2024-10-12 14:43:00|15495.19|15415.19|15495.73|15415.73|15497.13|15417.13|15495|15415|10
1728744190000|2024-10-12 14:43:10|15495.5|15415.5|15493.39|15413.39|15495.5|15415.5|15492.63|15412.63|10
1728744200000|2024-10-12 14:43:20|15493.64|15413.64|15493.79|15413.79|15493.79|15413.79|15493.34|15413.34|8
1728744210000|2024-10-12 14:43:30|15493.78|15413.78|15488.95|15408.95|15493.78|15413.78|15488.95|15408.95|10
1728744220000|2024-10-12 14:43:40|15488.99|15408.99|15489.27|15409.27|15489.58|15409.58|15488.75|15408.75|10
1728744230000|2024-10-12 14:43:50|15489.33|15409.33|15492.67|15412.67|15493.21|15413.21|15489.33|15409.33|10
1728744240000|2024-10-12 14:44:00|15492.05|15412.05|15491.82|15411.82|15492.05|15412.05|15491.78|15411.78|8
1728744250000|2024-10-12 14:44:10|15492.18|15412.18|15492.41|15412.41|15492.81|15412.81|15491.02|15411.02|9
1728744260000|2024-10-12 14:44:20|15492.35|15412.35|15492.52|15412.52|15492.54|15412.54|15492.35|15412.35|9
1728744270000|2024-10-12 14:44:30|15492.44|15412.44|15491.07|15411.07|15492.52|15412.52|15491.07|15411.07|10
1728744280000|2024-10-12 14:44:40|15490.54|15410.54|15490.97|15410.97|15490.99|15410.99|15490.51|15410.51|9
1728744290000|2024-10-12 14:44:50|15491.15|15411.15|15491.39|15411.39|15491.39|15411.39|15491.03|15411.03|8
1728744300000|2024-10-12 14:45:00|15491.37|15411.37|15491.11|15411.11|15492|15412|15490.19|15410.19|10
1728744310000|2024-10-12 14:45:10|15491.32|15411.32|15489.68|15409.68|15491.32|15411.32|15489.38|15409.38|9
1728744320000|2024-10-12 14:45:20|15489.05|15409.05|15488.95|15408.95|15489.24|15409.24|15488.95|15408.95|7
1728744330000|2024-10-12 14:45:30|15488.98|15408.98|15489.2|15409.2|15490.11|15410.11|15488.98|15408.98|8
1728744340000|2024-10-12 14:45:40|15489.24|15409.24|15490.87|15410.87|15491.11|15411.11|15489.24|15409.24|10
1728744350000|2024-10-12 14:45:50|15490.91|15410.91|15490.67|15410.67|15490.91|15410.91|15489.96|15409.96|10
1728744360000|2024-10-12 14:46:00|15490.63|15410.63|15491.09|15411.09|15491.1|15411.1|15490.61|15410.61|9
1728744370000|2024-10-12 14:46:10|15491.06|15411.06|15491.21|15411.21|15491.22|15411.22|15490.98|15410.98|8
1728744380000|2024-10-12 14:46:20|15491.22|15411.22|15491.7|15411.7|15491.7|15411.7|15490.83|15410.83|9
1728744390000|2024-10-12 14:46:30|15491.52|15411.52|15492.59|15412.59|15493.15|15413.15|15491.52|15411.52|10
1728744400000|2024-10-12 14:46:40|15492.51|15412.51|15495.18|15415.18|15495.18|15415.18|15492.4|15412.4|10
1728744410000|2024-10-12 14:46:50|15495.19|15415.19|15500.5|15420.5|15500.5|15420.5|15495.19|15415.19|10
1728744420000|2024-10-12 14:47:00|15499.73|15419.73|15499.51|15419.51|15499.81|15419.81|15499.51|15419.51|9
1728744430000|2024-10-12 14:47:10|15500.01|15420.01|15500.09|15420.09|15500.18|15420.18|15499.96|15419.96|9
1728744440000|2024-10-12 14:47:20|15500.08|15420.08|15501.73|15421.73|15501.73|15421.73|15500.08|15420.08|9
1728744450000|2024-10-12 14:47:30|15501.74|15421.74|15501.74|15421.74|15501.82|15421.82|15501.74|15421.74|8
1728744460000|2024-10-12 14:47:40|15501.75|15421.75|15502.62|15422.62|15502.69|15422.69|15501.75|15421.75|9
1728744470000|2024-10-12 14:47:50|15502.69|15422.69|15504.43|15424.43|15504.43|15424.43|15502.69|15422.69|9
1728744480000|2024-10-12 14:48:00|15504.64|15424.64|15503.34|15423.34|15506.05|15426.05|15503.27|15423.27|9
1728744490000|2024-10-12 14:48:10|15503.33|15423.33|15504.25|15424.25|15504.25|15424.25|15503.33|15423.33|10
1728744500000|2024-10-12 14:48:20|15504.26|15424.26|15507.2|15427.2|15507.2|15427.2|15501.42|15421.42|10
1728744510000|2024-10-12 14:48:30|15506.78|15426.78|15507.53|15427.53|15507.85|15427.85|15506.78|15426.78|10
1728744520000|2024-10-12 14:48:40|15507.88|15427.88|15509.67|15429.67|15509.67|15429.67|15507.88|15427.88|10
1728744530000|2024-10-12 14:48:50|15509.63|15429.63|15509.3|15429.3|15509.63|15429.63|15509.23|15429.23|9
1728744540000|2024-10-12 14:49:00|15510.92|15430.92|15510.34|15430.34|15510.93|15430.93|15510.04|15430.04|9
1728744550000|2024-10-12 14:49:10|15511.12|15431.12|15513.41|15433.41|15514.2|15434.2|15511.12|15431.12|10
1728744560000|2024-10-12 14:49:20|15513.72|15433.72|15523.91|15443.91|15524.12|15444.12|15513.67|15433.67|10
1728744570000|2024-10-12 14:49:30|15524.62|15444.62|15525.94|15445.94|15525.94|15445.94|15523.79|15443.79|10
1728744580000|2024-10-12 14:49:40|15526.09|15446.09|15523.99|15443.99|15526.15|15446.15|15523.99|15443.99|10
1728744590000|2024-10-12 14:49:50|15526.1|15446.1|15527.8|15447.8|15528.09|15448.09|15525.08|15445.08|10
1728744600000|2024-10-12 14:50:00|15526.41|15446.41|15527.18|15447.18|15528.52|15448.52|15526.06|15446.06|10
1728744610000|2024-10-12 14:50:10|15529.2|15449.2|15529.43|15449.43|15529.71|15449.71|15529.2|15449.2|10
1728744620000|2024-10-12 14:50:20|15529.41|15449.41|15528.55|15448.55|15529.96|15449.96|15528.55|15448.55|9
1728744630000|2024-10-12 14:50:30|15528.66|15448.66|15528.98|15448.98|15529.31|15449.31|15528.41|15448.41|10
1728744640000|2024-10-12 14:50:40|15528.1|15448.1|15529.09|15449.09|15529.15|15449.15|15527.57|15447.57|10
1728744650000|2024-10-12 14:50:50|15529.16|15449.16|15529.32|15449.32|15529.33|15449.33|15528.68|15448.68|10
1728744660000|2024-10-12 14:51:00|15529.29|15449.29|15529.37|15449.37|15529.37|15449.37|15529.09|15449.09|9
1728744670000|2024-10-12 14:51:10|15529.38|15449.38|15529|15449|15529.81|15449.81|15529|15449|9
1728744680000|2024-10-12 14:51:20|15529.52|15449.52|15529.62|15449.62|15529.86|15449.86|15528.67|15448.67|9
1728744690000|2024-10-12 14:51:30|15529.6|15449.6|15530.6|15450.6|15530.6|15450.6|15529.59|15449.59|10
1728744700000|2024-10-12 14:51:40|15530.62|15450.62|15531.17|15451.17|15531.55|15451.55|15530.62|15450.62|8
1728744710000|2024-10-12 14:51:50|15531.15|15451.15|15530.33|15450.33|15531.17|15451.17|15530.33|15450.33|10
1728744720000|2024-10-12 14:52:00|15531.23|15451.23|15530.26|15450.26|15531.95|15451.95|15530.26|15450.26|10
1728744730000|2024-10-12 14:52:10|15529.66|15449.66|15528.35|15448.35|15530.67|15450.67|15528.28|15448.28|10
1728744740000|2024-10-12 14:52:20|15527.79|15447.79|15527.07|15447.07|15527.92|15447.92|15526.7|15446.7|10
1728744750000|2024-10-12 14:52:30|15527.09|15447.09|15529.48|15449.48|15529.48|15449.48|15526.76|15446.76|10
1728744760000|2024-10-12 14:52:40|15528.58|15448.58|15528.42|15448.42|15529.17|15449.17|15527.87|15447.87|10
1728744770000|2024-10-12 14:52:50|15528.03|15448.03|15529.6|15449.6|15529.6|15449.6|15528.03|15448.03|10
1728744780000|2024-10-12 14:53:00|15528.65|15448.65|15525.05|15445.05|15528.65|15448.65|15525|15445|10
1728744790000|2024-10-12 14:53:10|15524.84|15444.84|15525.07|15445.07|15525.6|15445.6|15524.84|15444.84|10
1728744800000|2024-10-12 14:53:20|15524.42|15444.42|15522.13|15442.13|15525.06|15445.06|15522.13|15442.13|10
1728744810000|2024-10-12 14:53:30|15522.14|15442.14|15520.31|15440.31|15522.14|15442.14|15519.65|15439.65|9
1728744820000|2024-10-12 14:53:40|15520.92|15440.92|15520.33|15440.33|15522.23|15442.23|15520.3|15440.3|10
1728744830000|2024-10-12 14:53:50|15520.38|15440.38|15517.42|15437.42|15520.93|15440.93|15517.42|15437.42|8
1728744840000|2024-10-12 14:54:00|15516.65|15436.65|15516.67|15436.67|15517.41|15437.41|15516.65|15436.65|7
1728744850000|2024-10-12 14:54:10|15516.86|15436.86|15516.21|15436.21|15516.86|15436.86|15516.21|15436.21|10
1728744860000|2024-10-12 14:54:20|15514.51|15434.51|15512.64|15432.64|15514.51|15434.51|15512.64|15432.64|10
1728744870000|2024-10-12 14:54:30|15512.61|15432.61|15514.63|15434.63|15514.72|15434.72|15512.47|15432.47|9
1728744880000|2024-10-12 14:54:40|15514.98|15434.98|15516.18|15436.18|15516.18|15436.18|15514.96|15434.96|9
1728744890000|2024-10-12 14:54:50|15515.65|15435.65|15514.42|15434.42|15515.86|15435.86|15513.53|15433.53|10
1728744900000|2024-10-12 14:55:00|15514.26|15434.26|15514.15|15434.15|15514.8|15434.8|15514|15434|10
1728744910000|2024-10-12 14:55:10|15514.16|15434.16|15514.81|15434.81|15514.82|15434.82|15514.16|15434.16|8
1728744920000|2024-10-12 14:55:20|15514.79|15434.79|15513.39|15433.39|15514.91|15434.91|15513.39|15433.39|10
1728744930000|2024-10-12 14:55:30|15513.42|15433.42|15511.57|15431.57|15513.71|15433.71|15511.57|15431.57|7
1728744940000|2024-10-12 14:55:40|15511.35|15431.35|15511.09|15431.09|15511.44|15431.44|15510.45|15430.45|9
1728744950000|2024-10-12 14:55:50|15511.1|15431.1|15510.98|15430.98|15511.1|15431.1|15510.97|15430.97|8
1728744960000|2024-10-12 14:56:00|15510.99|15430.99|15512.3|15432.3|15512.3|15432.3|15510.99|15430.99|9
1728744970000|2024-10-12 14:56:10|15512.35|15432.35|15511.24|15431.24|15512.35|15432.35|15510.78|15430.78|9
1728744980000|2024-10-12 14:56:20|15511.76|15431.76|15511.52|15431.52|15511.76|15431.76|15511.23|15431.23|9
1728744990000|2024-10-12 14:56:30|15511.36|15431.36|15511.44|15431.44|15511.44|15431.44|15511.35|15431.35|4
1728745000000|2024-10-12 14:56:40|15513.26|15433.26|15512.24|15432.24|15513.26|15433.26|15511.23|15431.23|7
1728745010000|2024-10-12 14:56:50|15511.68|15431.68|15511.72|15431.72|15512.11|15432.11|15511.68|15431.68|8
1728745020000|2024-10-12 14:57:00|15511.73|15431.73|15510.44|15430.44|15512.2|15432.2|15510.39|15430.39|9
1728745030000|2024-10-12 14:57:10|15509.84|15429.84|15509.12|15429.12|15509.84|15429.84|15509.12|15429.12|6
1728745040000|2024-10-12 14:57:20|15508.56|15428.56|15508.59|15428.59|15508.59|15428.59|15508.52|15428.52|6
1728745050000|2024-10-12 14:57:30|15508.58|15428.58|15509.1|15429.1|15509.13|15429.13|15508.54|15428.54|8
1728745060000|2024-10-12 14:57:40|15509.28|15429.28|15506.95|15426.95|15509.3|15429.3|15506.95|15426.95|7
1728745070000|2024-10-12 14:57:50|15506.92|15426.92|15505.87|15425.87|15506.92|15426.92|15505.87|15425.87|8
1728745080000|2024-10-12 14:58:00|15505.39|15425.39|15504.06|15424.06|15505.39|15425.39|15504.06|15424.06|8
1728745090000|2024-10-12 14:58:10|15504.03|15424.03|15502.79|15422.79|15504.04|15424.04|15502.77|15422.77|9
1728745100000|2024-10-12 14:58:20|15502.78|15422.78|15499.86|15419.86|15502.78|15422.78|15499.86|15419.86|10
1728745110000|2024-10-12 14:58:30|15499.73|15419.73|15498.1|15418.1|15499.73|15419.73|15497.73|15417.73|9
1728745120000|2024-10-12 14:58:40|15497.8|15417.8|15497.64|15417.64|15498.11|15418.11|15497.37|15417.37|9
1728745130000|2024-10-12 14:58:50|15496.79|15416.79|15497.07|15417.07|15497.34|15417.34|15496.6|15416.6|8
1728745140000|2024-10-12 14:59:00|15497.08|15417.08|15495.01|15415.01|15497.08|15417.08|15494.66|15414.66|9
1728745150000|2024-10-12 14:59:10|15495.58|15415.58|15494.13|15414.13|15495.69|15415.69|15494.13|15414.13|10
1728745160000|2024-10-12 14:59:20|15493.74|15413.74|15493.62|15413.62|15493.74|15413.74|15492.67|15412.67|8
1728745170000|2024-10-12 14:59:30|15493.76|15413.76|15493.95|15413.95|15493.95|15413.95|15493.73|15413.73|7
1728745180000|2024-10-12 14:59:40|15493.94|15413.94|15494.32|15414.32|15494.47|15414.47|15493.94|15413.94|8
1728745190000|2024-10-12 14:59:50|15493.89|15413.89|15492.6|15412.6|15494.43|15414.43|15492.09|15412.09|9
1728745200000|2024-10-12 15:00:00|15492.62|15412.62|15492.96|15412.96|15493.19|15413.19|15492.49|15412.49|10
1728745210000|2024-10-12 15:00:10|15491.67|15411.67|15489.75|15409.75|15491.67|15411.67|15489.44|15409.44|9
1728745220000|2024-10-12 15:00:20|15489.44|15409.44|15488.77|15408.77|15489.44|15409.44|15488.43|15408.43|7
1728745230000|2024-10-12 15:00:30|15488.59|15408.59|15487.58|15407.58|15488.59|15408.59|15487.58|15407.58|10
1728745240000|2024-10-12 15:00:40|15487.49|15407.49|15485.77|15405.77|15487.49|15407.49|15485.77|15405.77|8
1728745250000|2024-10-12 15:00:50|15485.78|15405.78|15485.93|15405.93|15486.09|15406.09|15485.78|15405.78|7
1728745260000|2024-10-12 15:01:00|15485.56|15405.56|15482.27|15402.27|15485.56|15405.56|15482.27|15402.27|8
1728745270000|2024-10-12 15:01:10|15482.33|15402.33|15480.89|15400.89|15482.38|15402.38|15480.89|15400.89|10
1728745280000|2024-10-12 15:01:20|15480.97|15400.97|15479.84|15399.84|15480.97|15400.97|15479.8|15399.8|8
1728745290000|2024-10-12 15:01:30|15479.45|15399.45|15478.28|15398.28|15479.45|15399.45|15478.28|15398.28|9
1728745300000|2024-10-12 15:01:40|15478.65|15398.65|15478.64|15398.64|15478.77|15398.77|15478.36|15398.36|6
1728745310000|2024-10-12 15:01:50|15478.83|15398.83|15477.88|15397.88|15478.83|15398.83|15477.88|15397.88|7
1728745320000|2024-10-12 15:02:00|15477.86|15397.86|15476.72|15396.72|15478.12|15398.12|15476.72|15396.72|10
1728745330000|2024-10-12 15:02:10|15476.71|15396.71|15476.42|15396.42|15476.85|15396.85|15476.33|15396.33|10
1728745340000|2024-10-12 15:02:20|15476.79|15396.79|15476.82|15396.82|15476.82|15396.82|15476.74|15396.74|6
1728745350000|2024-10-12 15:02:30|15476.86|15396.86|15474.11|15394.11|15477.96|15397.96|15474.11|15394.11|9
1728745360000|2024-10-12 15:02:40|15474.06|15394.06|15476.28|15396.28|15476.54|15396.54|15473.85|15393.85|10
1728745370000|2024-10-12 15:02:50|15476.47|15396.47|15477.67|15397.67|15477.67|15397.67|15476.47|15396.47|9
1728745380000|2024-10-12 15:03:00|15477.65|15397.65|15478.4|15398.4|15478.4|15398.4|15477.59|15397.59|9
1728745390000|2024-10-12 15:03:10|15479.24|15399.24|15480.13|15400.13|15480.85|15400.85|15479.24|15399.24|10
1728745400000|2024-10-12 15:03:20|15481.84|15401.84|15484|15404|15484|15404|15481.78|15401.78|9
1728745410000|2024-10-12 15:03:30|15484.19|15404.19|15482.64|15402.64|15484.19|15404.19|15482.64|15402.64|8
1728745420000|2024-10-12 15:03:40|15482.56|15402.56|15482.54|15402.54|15482.65|15402.65|15482.37|15402.37|9
1728745430000|2024-10-12 15:03:50|15482.49|15402.49|15483.72|15403.72|15483.72|15403.72|15482.28|15402.28|9
1728745440000|2024-10-12 15:04:00|15483.29|15403.29|15483.73|15403.73|15483.73|15403.73|15482.9|15402.9|8
1728745450000|2024-10-12 15:04:10|15483.8|15403.8|15485.32|15405.32|15485.68|15405.68|15483.8|15403.8|10
1728745460000|2024-10-12 15:04:20|15485.36|15405.36|15484.4|15404.4|15485.36|15405.36|15483.41|15403.41|9
1728745470000|2024-10-12 15:04:30|15484.39|15404.39|15485.14|15405.14|15485.45|15405.45|15484.21|15404.21|10
1728745480000|2024-10-12 15:04:40|15485.61|15405.61|15486.13|15406.13|15486.16|15406.16|15485.08|15405.08|10
1728745490000|2024-10-12 15:04:50|15486.77|15406.77|15492.46|15412.46|15492.46|15412.46|15486.15|15406.15|10
1728745500000|2024-10-12 15:05:00|15492.68|15412.68|15494.53|15414.53|15494.53|15414.53|15491.48|15411.48|10
1728745510000|2024-10-12 15:05:10|15495.04|15415.04|15496.59|15416.59|15497.06|15417.06|15495.04|15415.04|10
1728745520000|2024-10-12 15:05:20|15497.08|15417.08|15497.62|15417.62|15497.62|15417.62|15496.44|15416.44|10
1728745530000|2024-10-12 15:05:30|15497.65|15417.65|15498.96|15418.96|15498.96|15418.96|15496.9|15416.9|10
1728745540000|2024-10-12 15:05:40|15499.21|15419.21|15499.42|15419.42|15500.41|15420.41|15499.21|15419.21|9
1728745550000|2024-10-12 15:05:50|15499.22|15419.22|15499|15419|15499.54|15419.54|15498.99|15418.99|10
1728745560000|2024-10-12 15:06:00|15498.99|15418.99|15499.91|15419.91|15499.91|15419.91|15498.99|15418.99|7
1728745570000|2024-10-12 15:06:10|15499.93|15419.93|15499.79|15419.79|15499.93|15419.93|15499.04|15419.04|9
1728745580000|2024-10-12 15:06:20|15499.63|15419.63|15500.28|15420.28|15500.28|15420.28|15499.57|15419.57|9
1728745590000|2024-10-12 15:06:30|15500.31|15420.31|15499.46|15419.46|15500.31|15420.31|15499.23|15419.23|7
1728745600000|2024-10-12 15:06:40|15499.2|15419.2|15499.12|15419.12|15499.51|15419.51|15498.91|15418.91|10
1728745610000|2024-10-12 15:06:50|15498.88|15418.88|15495.42|15415.42|15498.89|15418.89|15495.42|15415.42|9
1728745620000|2024-10-12 15:07:00|15495.58|15415.58|15496.54|15416.54|15496.64|15416.64|15495.58|15415.58|9
1728745630000|2024-10-12 15:07:10|15497.5|15417.5|15504.14|15424.14|15504.14|15424.14|15496.89|15416.89|9
1728745640000|2024-10-12 15:07:20|15504.5|15424.5|15503.14|15423.14|15505.15|15425.15|15502.54|15422.54|10
1728745650000|2024-10-12 15:07:30|15503.22|15423.22|15503.38|15423.38|15503.38|15423.38|15502.65|15422.65|9
1728745660000|2024-10-12 15:07:40|15503.5|15423.5|15498.97|15418.97|15504.31|15424.31|15498.97|15418.97|9
1728745670000|2024-10-12 15:07:50|15499.57|15419.57|15497.87|15417.87|15499.57|15419.57|15497.39|15417.39|9
1728745680000|2024-10-12 15:08:00|15497.41|15417.41|15495.96|15415.96|15497.41|15417.41|15495.95|15415.95|9
1728745690000|2024-10-12 15:08:10|15497.93|15417.93|15494.83|15414.83|15497.93|15417.93|15494.73|15414.73|8
1728745700000|2024-10-12 15:08:20|15494.84|15414.84|15495.17|15415.17|15495.17|15415.17|15494.83|15414.83|7
1728745710000|2024-10-12 15:08:30|15495.14|15415.14|15494.94|15414.94|15495.4|15415.4|15494.93|15414.93|8
1728745720000|2024-10-12 15:08:40|15494.93|15414.93|15494.37|15414.37|15494.93|15414.93|15494.23|15414.23|10
1728745730000|2024-10-12 15:08:50|15494.36|15414.36|15495.21|15415.21|15495.21|15415.21|15494.31|15414.31|7
1728745740000|2024-10-12 15:09:00|15494.57|15414.57|15495.71|15415.71|15496.07|15416.07|15493.67|15413.67|9
1728745750000|2024-10-12 15:09:10|15495.74|15415.74|15496.86|15416.86|15496.86|15416.86|15495.74|15415.74|8
1728745760000|2024-10-12 15:09:20|15496.91|15416.91|15496.92|15416.92|15496.94|15416.94|15496.91|15416.91|5
1728745770000|2024-10-12 15:09:30|15496.9|15416.9|15496.68|15416.68|15496.9|15416.9|15496.65|15416.65|5
1728745780000|2024-10-12 15:09:40|15496.93|15416.93|15495.86|15415.86|15496.98|15416.98|15495.7|15415.7|9
1728745790000|2024-10-12 15:09:50|15495.94|15415.94|15496.88|15416.88|15496.88|15416.88|15495.93|15415.93|10
1728745800000|2024-10-12 15:10:00|15496.84|15416.84|15497.25|15417.25|15497.6|15417.6|15496.69|15416.69|8
1728745810000|2024-10-12 15:10:10|15497.2|15417.2|15497.59|15417.59|15497.59|15417.59|15497.16|15417.16|8
1728745820000|2024-10-12 15:10:20|15498.16|15418.16|15501.08|15421.08|15501.08|15421.08|15498.16|15418.16|9
1728745830000|2024-10-12 15:10:30|15500.93|15420.93|15502.25|15422.25|15502.48|15422.48|15500.93|15420.93|10
1728745840000|2024-10-12 15:10:40|15502.23|15422.23|15504.38|15424.38|15504.39|15424.39|15502.18|15422.18|8
1728745850000|2024-10-12 15:10:50|15504.36|15424.36|15503.75|15423.75|15504.36|15424.36|15503.75|15423.75|5
1728745860000|2024-10-12 15:11:00|15503.96|15423.96|15504.48|15424.48|15504.88|15424.88|15503.96|15423.96|9
1728745870000|2024-10-12 15:11:10|15504.92|15424.92|15505.53|15425.53|15505.53|15425.53|15504.92|15424.92|8
1728745880000|2024-10-12 15:11:20|15505.52|15425.52|15506.37|15426.37|15506.48|15426.48|15505.52|15425.52|8
1728745890000|2024-10-12 15:11:30|15506.17|15426.17|15506.18|15426.18|15506.19|15426.19|15505.82|15425.82|9
1728745900000|2024-10-12 15:11:40|15505.96|15425.96|15506.32|15426.32|15506.32|15426.32|15505.55|15425.55|10
1728745910000|2024-10-12 15:11:50|15505.75|15425.75|15504.9|15424.9|15505.75|15425.75|15504.86|15424.86|4
1728745920000|2024-10-12 15:12:00|15504.69|15424.69|15504.58|15424.58|15505.07|15425.07|15504.36|15424.36|8
1728745930000|2024-10-12 15:12:10|15504.2|15424.2|15504.01|15424.01|15504.21|15424.21|15504.01|15424.01|6
1728745940000|2024-10-12 15:12:20|15504.05|15424.05|15504.31|15424.31|15504.31|15424.31|15504.05|15424.05|7
1728745950000|2024-10-12 15:12:30|15504.32|15424.32|15504.53|15424.53|15504.55|15424.55|15504.3|15424.3|7
1728745960000|2024-10-12 15:12:40|15504.49|15424.49|15504.65|15424.65|15504.65|15424.65|15504.4|15424.4|7
1728745970000|2024-10-12 15:12:50|15504.67|15424.67|15517.32|15437.32|15517.49|15437.49|15504.67|15424.67|10
1728745980000|2024-10-12 15:13:00|15516.98|15436.98|15517.07|15437.07|15517.27|15437.27|15516.8|15436.8|9
1728745990000|2024-10-12 15:13:10|15516.59|15436.59|15516.26|15436.26|15517.28|15437.28|15516.26|15436.26|9
1728746000000|2024-10-12 15:13:20|15515.32|15435.32|15526.96|15446.96|15526.96|15446.96|15515.32|15435.32|8
1728746010000|2024-10-12 15:13:30|15526.5|15446.5|15531.56|15451.56|15531.68|15451.68|15526.5|15446.5|9
1728746020000|2024-10-12 15:13:40|15531.39|15451.39|15538.06|15458.06|15538.06|15458.06|15531.39|15451.39|10
1728746030000|2024-10-12 15:13:50|15538.02|15458.02|15537.11|15457.11|15538.03|15458.03|15537.11|15457.11|9
1728746040000|2024-10-12 15:14:00|15537.03|15457.03|15538.51|15458.51|15538.51|15458.51|15536.88|15456.88|9
1728746050000|2024-10-12 15:14:10|15539|15459|15542.93|15462.93|15544.24|15464.24|15539|15459|10
1728746060000|2024-10-12 15:14:20|15542.7|15462.7|15542.62|15462.62|15543.25|15463.25|15542.1|15462.1|9
1728746070000|2024-10-12 15:14:30|15542.33|15462.33|15542.19|15462.19|15542.95|15462.95|15542.19|15462.19|8
1728746080000|2024-10-12 15:14:40|15542.25|15462.25|15542.29|15462.29|15542.65|15462.65|15542.25|15462.25|9
1728746090000|2024-10-12 15:14:50|15542.28|15462.28|15541.99|15461.99|15542.93|15462.93|15541.56|15461.56|6
1728746100000|2024-10-12 15:15:00|15541.35|15461.35|15538.36|15458.36|15542.15|15462.15|15538.36|15458.36|10
1728746110000|2024-10-12 15:15:10|15538.6|15458.6|15532.83|15452.83|15538.6|15458.6|15532.83|15452.83|10
1728746120000|2024-10-12 15:15:20|15532.25|15452.25|15533.55|15453.55|15533.55|15453.55|15531.67|15451.67|10
1728746130000|2024-10-12 15:15:30|15533.49|15453.49|15532.25|15452.25|15533.49|15453.49|15531.14|15451.14|9
1728746140000|2024-10-12 15:15:40|15531.3|15451.3|15531.13|15451.13|15531.69|15451.69|15530.76|15450.76|9
1728746150000|2024-10-12 15:15:50|15531.78|15451.78|15533.19|15453.19|15533.19|15453.19|15531.62|15451.62|10
1728746160000|2024-10-12 15:16:00|15533.52|15453.52|15536.28|15456.28|15537.01|15457.01|15533.52|15453.52|9
1728746170000|2024-10-12 15:16:10|15536.27|15456.27|15536.54|15456.54|15537.1|15457.1|15536.26|15456.26|10
1728746180000|2024-10-12 15:16:20|15536.76|15456.76|15539.8|15459.8|15539.8|15459.8|15536.6|15456.6|9
1728746190000|2024-10-12 15:16:30|15539.94|15459.94|15540.31|15460.31|15540.71|15460.71|15539.44|15459.44|9
1728746200000|2024-10-12 15:16:40|15539.73|15459.73|15539.77|15459.77|15539.96|15459.96|15539.73|15459.73|4
1728746210000|2024-10-12 15:16:50|15539.94|15459.94|15540.05|15460.05|15540.05|15460.05|15539.81|15459.81|9
1728746220000|2024-10-12 15:17:00|15540.16|15460.16|15539.92|15459.92|15540.31|15460.31|15539.92|15459.92|7
1728746230000|2024-10-12 15:17:10|15540.54|15460.54|15537.15|15457.15|15540.62|15460.62|15537.15|15457.15|6
1728746240000|2024-10-12 15:17:20|15534.72|15454.72|15535.76|15455.76|15536.21|15456.21|15534.72|15454.72|10
1728746250000|2024-10-12 15:17:30|15534.97|15454.97|15534.53|15454.53|15535.13|15455.13|15534.37|15454.37|10
1728746260000|2024-10-12 15:17:40|15533.97|15453.97|15533.88|15453.88|15535.29|15455.29|15533.88|15453.88|8
1728746270000|2024-10-12 15:17:50|15534.1|15454.1|15534.15|15454.15|15534.34|15454.34|15534.1|15454.1|9
1728746280000|2024-10-12 15:18:00|15534.21|15454.21|15533.66|15453.66|15534.9|15454.9|15533.66|15453.66|8
1728746290000|2024-10-12 15:18:10|15533.35|15453.35|15531.81|15451.81|15534.04|15454.04|15531.8|15451.8|7
1728746300000|2024-10-12 15:18:20|15531.72|15451.72|15526.65|15446.65|15531.72|15451.72|15526.65|15446.65|9
1728746310000|2024-10-12 15:18:30|15526.51|15446.51|15523.94|15443.94|15526.51|15446.51|15523.71|15443.71|9
1728746320000|2024-10-12 15:18:40|15523.81|15443.81|15523.9|15443.9|15524.15|15444.15|15523.08|15443.08|10
1728746330000|2024-10-12 15:18:50|15523.25|15443.25|15518.37|15438.37|15523.25|15443.25|15518.28|15438.28|9
1728746340000|2024-10-12 15:19:00|15518.49|15438.49|15516.71|15436.71|15518.74|15438.74|15516.71|15436.71|9
1728746350000|2024-10-12 15:19:10|15516.33|15436.33|15516.05|15436.05|15517.37|15437.37|15515.97|15435.97|10
1728746360000|2024-10-12 15:19:20|15516.57|15436.57|15519.37|15439.37|15519.37|15439.37|15515.54|15435.54|10
1728746370000|2024-10-12 15:19:30|15519.66|15439.66|15520.56|15440.56|15520.56|15440.56|15518.88|15438.88|9
1728746380000|2024-10-12 15:19:40|15520.57|15440.57|15520.65|15440.65|15522.01|15442.01|15520.32|15440.32|9
1728746390000|2024-10-12 15:19:50|15520.66|15440.66|15521.05|15441.05|15521.45|15441.45|15520.66|15440.66|7
1728746400000|2024-10-12 15:20:00|15521.11|15441.11|15521.62|15441.62|15521.64|15441.64|15521.11|15441.11|7
1728746410000|2024-10-12 15:20:10|15521.18|15441.18|15525.46|15445.46|15525.64|15445.64|15521.18|15441.18|10
1728746420000|2024-10-12 15:20:20|15525.63|15445.63|15525.43|15445.43|15525.66|15445.66|15525.23|15445.23|10
1728746430000|2024-10-12 15:20:30|15525.39|15445.39|15525.38|15445.38|15525.39|15445.39|15525.31|15445.31|7
1728746440000|2024-10-12 15:20:40|15525|15445|15524.34|15444.34|15525.58|15445.58|15524.25|15444.25|9
1728746450000|2024-10-12 15:20:50|15523.78|15443.78|15522.8|15442.8|15523.78|15443.78|15522.8|15442.8|10
1728746460000|2024-10-12 15:21:00|15522.41|15442.41|15521.56|15441.56|15522.52|15442.52|15521.56|15441.56|9
1728746470000|2024-10-12 15:21:10|15521.81|15441.81|15521.78|15441.78|15522.48|15442.48|15521.78|15441.78|7
1728746480000|2024-10-12 15:21:20|15522.04|15442.04|15521.38|15441.38|15522.17|15442.17|15521.38|15441.38|9
1728746490000|2024-10-12 15:21:30|15521.37|15441.37|15522.55|15442.55|15522.63|15442.63|15521.35|15441.35|10
1728746500000|2024-10-12 15:21:40|15522.27|15442.27|15522.18|15442.18|15523.05|15443.05|15522.18|15442.18|9
1728746510000|2024-10-12 15:21:50|15522.46|15442.46|15522.28|15442.28|15522.61|15442.61|15522.1|15442.1|8
1728746520000|2024-10-12 15:22:00|15522.23|15442.23|15520.43|15440.43|15522.23|15442.23|15520.43|15440.43|9
1728746530000|2024-10-12 15:22:10|15520.4|15440.4|15522.36|15442.36|15522.99|15442.99|15520.39|15440.39|10
1728746540000|2024-10-12 15:22:20|15523|15443|15523.7|15443.7|15523.72|15443.72|15523|15443|10
1728746550000|2024-10-12 15:22:30|15523.72|15443.72|15525.08|15445.08|15526.28|15446.28|15523.72|15443.72|10
1728746560000|2024-10-12 15:22:40|15525.06|15445.06|15525.25|15445.25|15525.25|15445.25|15525.05|15445.05|4
1728746570000|2024-10-12 15:22:50|15524.87|15444.87|15524.09|15444.09|15524.87|15444.87|15523.73|15443.73|9
1728746580000|2024-10-12 15:23:00|15524.08|15444.08|15523.17|15443.17|15524.09|15444.09|15523.17|15443.17|8
1728746590000|2024-10-12 15:23:10|15522.58|15442.58|15518.88|15438.88|15523.37|15443.37|15518.88|15438.88|10
1728746600000|2024-10-12 15:23:20|15518.74|15438.74|15518.42|15438.42|15519.26|15439.26|15517.25|15437.25|10
1728746610000|2024-10-12 15:23:30|15518.39|15438.39|15517.97|15437.97|15518.44|15438.44|15517.95|15437.95|8
1728746620000|2024-10-12 15:23:40|15517.73|15437.73|15517.65|15437.65|15517.82|15437.82|15517.18|15437.18|9
1728746630000|2024-10-12 15:23:50|15517.26|15437.26|15517.52|15437.52|15517.68|15437.68|15516.83|15436.83|9
1728746640000|2024-10-12 15:24:00|15517.07|15437.07|15517.04|15437.04|15517.53|15437.53|15516.95|15436.95|7
1728746650000|2024-10-12 15:24:10|15517.57|15437.57|15518.86|15438.86|15519.42|15439.42|15517.57|15437.57|9
1728746660000|2024-10-12 15:24:20|15518.59|15438.59|15517.63|15437.63|15518.59|15438.59|15517.63|15437.63|10
1728746670000|2024-10-12 15:24:30|15517.62|15437.62|15516.63|15436.63|15517.63|15437.63|15516.62|15436.62|10
1728746680000|2024-10-12 15:24:40|15516.64|15436.64|15515.88|15435.88|15516.64|15436.64|15515.88|15435.88|8
1728746690000|2024-10-12 15:24:50|15515.89|15435.89|15517.18|15437.18|15517.26|15437.26|15515.89|15435.89|9
1728746700000|2024-10-12 15:25:00|15516.76|15436.76|15516.82|15436.82|15516.85|15436.85|15516.58|15436.58|5
1728746710000|2024-10-12 15:25:10|15516.83|15436.83|15518.55|15438.55|15518.55|15438.55|15516.24|15436.24|9
1728746720000|2024-10-12 15:25:20|15518.74|15438.74|15518.22|15438.22|15518.74|15438.74|15517.9|15437.9|10
1728746730000|2024-10-12 15:25:30|15519.2|15439.2|15519.01|15439.01|15519.2|15439.2|15518.42|15438.42|9
1728746740000|2024-10-12 15:25:40|15518.98|15438.98|15517.38|15437.38|15518.98|15438.98|15517.28|15437.28|8
1728746750000|2024-10-12 15:25:50|15517.39|15437.39|15518.27|15438.27|15518.63|15438.63|15517.39|15437.39|6
1728746760000|2024-10-12 15:26:00|15518.36|15438.36|15516.82|15436.82|15518.92|15438.92|15516.6|15436.6|9
1728746770000|2024-10-12 15:26:10|15516.7|15436.7|15513.16|15433.16|15516.7|15436.7|15513.16|15433.16|9
1728746780000|2024-10-12 15:26:20|15513.09|15433.09|15512.39|15432.39|15513.12|15433.12|15512.24|15432.24|10
1728746790000|2024-10-12 15:26:30|15512.14|15432.14|15511.22|15431.22|15512.14|15432.14|15511.22|15431.22|6
1728746800000|2024-10-12 15:26:40|15511.21|15431.21|15512.24|15432.24|15512.24|15432.24|15511.2|15431.2|10
1728746810000|2024-10-12 15:26:50|15511.15|15431.15|15508.65|15428.65|15511.15|15431.15|15508.65|15428.65|10
1728746820000|2024-10-12 15:27:00|15508.64|15428.64|15508.73|15428.73|15509.82|15429.82|15508.64|15428.64|8
1728746830000|2024-10-12 15:27:10|15508.68|15428.68|15507.75|15427.75|15508.68|15428.68|15507.75|15427.75|9
1728746840000|2024-10-12 15:27:20|15507.74|15427.74|15508.16|15428.16|15508.69|15428.69|15507.74|15427.74|6
1728746850000|2024-10-12 15:27:30|15507.17|15427.17|15507.71|15427.71|15507.71|15427.71|15506.65|15426.65|7
1728746860000|2024-10-12 15:27:40|15507.93|15427.93|15510.13|15430.13|15510.14|15430.14|15507.93|15427.93|9
1728746870000|2024-10-12 15:27:50|15510.94|15430.94|15512.07|15432.07|15512.08|15432.08|15510.94|15430.94|8
1728746880000|2024-10-12 15:28:00|15512.63|15432.63|15513.62|15433.62|15513.62|15433.62|15512.63|15432.63|9
1728746890000|2024-10-12 15:28:10|15514|15434|15512.81|15432.81|15514|15434|15512.81|15432.81|8
1728746900000|2024-10-12 15:28:20|15512.29|15432.29|15512.21|15432.21|15512.7|15432.7|15512.21|15432.21|8
1728746910000|2024-10-12 15:28:30|15512.36|15432.36|15512.3|15432.3|15512.37|15432.37|15512.3|15432.3|6
1728746920000|2024-10-12 15:28:40|15512.28|15432.28|15510.79|15430.79|15512.32|15432.32|15510.79|15430.79|7
1728746930000|2024-10-12 15:28:50|15510.73|15430.73|15509.8|15429.8|15510.74|15430.74|15509.8|15429.8|8
1728746940000|2024-10-12 15:29:00|15509.84|15429.84|15510.27|15430.27|15510.74|15430.74|15509.84|15429.84|8
1728746950000|2024-10-12 15:29:10|15510.29|15430.29|15510.14|15430.14|15510.31|15430.31|15510.06|15430.06|10
1728746960000|2024-10-12 15:29:20|15510.1|15430.1|15511.84|15431.84|15511.86|15431.86|15510.09|15430.09|9
1728746970000|2024-10-12 15:29:30|15511.85|15431.85|15512.78|15432.78|15512.92|15432.92|15511.85|15431.85|8
1728746980000|2024-10-12 15:29:40|15512.32|15432.32|15512.34|15432.34|15512.34|15432.34|15512.27|15432.27|4
1728746990000|2024-10-12 15:29:50|15512.39|15432.39|15512.75|15432.75|15512.82|15432.82|15512.39|15432.39|8
1728747000000|2024-10-12 15:30:00|15512.8|15432.8|15513.26|15433.26|15513.58|15433.58|15512.8|15432.8|8
1728747010000|2024-10-12 15:30:10|15513.34|15433.34|15513.7|15433.7|15513.73|15433.73|15513.34|15433.34|9
1728747020000|2024-10-12 15:30:20|15513.52|15433.52|15512.29|15432.29|15513.52|15433.52|15512.29|15432.29|9
1728747030000|2024-10-12 15:30:30|15512.25|15432.25|15513.31|15433.31|15513.31|15433.31|15512.12|15432.12|9
1728747040000|2024-10-12 15:30:40|15513.32|15433.32|15512.77|15432.77|15513.33|15433.33|15512.76|15432.76|7
1728747050000|2024-10-12 15:30:50|15512.73|15432.73|15511.07|15431.07|15513.14|15433.14|15511.07|15431.07|6
1728747060000|2024-10-12 15:31:00|15511.08|15431.08|15510.27|15430.27|15511.09|15431.09|15510.27|15430.27|5
1728747070000|2024-10-12 15:31:10|15510.25|15430.25|15506.57|15426.57|15510.25|15430.25|15506.35|15426.35|9
1728747080000|2024-10-12 15:31:20|15506.29|15426.29|15506.1|15426.1|15506.29|15426.29|15505.99|15425.99|5
1728747090000|2024-10-12 15:31:30|15506.17|15426.17|15504.24|15424.24|15506.17|15426.17|15504.17|15424.17|8
1728747100000|2024-10-12 15:31:40|15504.17|15424.17|15503.67|15423.67|15504.17|15424.17|15503.67|15423.67|6
1728747110000|2024-10-12 15:31:50|15503.89|15423.89|15502.45|15422.45|15503.89|15423.89|15502.45|15422.45|10
1728747120000|2024-10-12 15:32:00|15502.69|15422.69|15502.44|15422.44|15502.69|15422.69|15502.09|15422.09|9
1728747130000|2024-10-12 15:32:10|15502.73|15422.73|15503.15|15423.15|15503.15|15423.15|15502.73|15422.73|10
1728747140000|2024-10-12 15:32:20|15503.11|15423.11|15504.69|15424.69|15504.69|15424.69|15502.98|15422.98|10
1728747150000|2024-10-12 15:32:30|15504.41|15424.41|15503.84|15423.84|15504.41|15424.41|15503.69|15423.69|10
1728747160000|2024-10-12 15:32:40|15503.9|15423.9|15503.42|15423.42|15503.9|15423.9|15503.25|15423.25|9
1728747170000|2024-10-12 15:32:50|15503.41|15423.41|15503.31|15423.31|15503.41|15423.41|15502.89|15422.89|7
1728747180000|2024-10-12 15:33:00|15503.35|15423.35|15504.89|15424.89|15504.92|15424.92|15503.35|15423.35|10
1728747190000|2024-10-12 15:33:10|15504.88|15424.88|15504.32|15424.32|15504.89|15424.89|15504.29|15424.29|8
1728747200000|2024-10-12 15:33:20|15504.34|15424.34|15504.38|15424.38|15504.38|15424.38|15504.34|15424.34|5
1728747210000|2024-10-12 15:33:30|15503.82|15423.82|15503.8|15423.8|15503.82|15423.82|15503.77|15423.77|4
1728747220000|2024-10-12 15:33:40|15503.87|15423.87|15502.86|15422.86|15503.9|15423.9|15502.86|15422.86|8
1728747230000|2024-10-12 15:33:50|15502.87|15422.87|15502.88|15422.88|15503.13|15423.13|15502.85|15422.85|8
1728747240000|2024-10-12 15:34:00|15502.82|15422.82|15503.18|15423.18|15503.18|15423.18|15502.21|15422.21|9
1728747250000|2024-10-12 15:34:10|15503.22|15423.22|15502.51|15422.51|15503.22|15423.22|15502.51|15422.51|9
1728747260000|2024-10-12 15:34:20|15502.21|15422.21|15501.92|15421.92|15502.21|15422.21|15501.71|15421.71|8
1728747270000|2024-10-12 15:34:30|15502.37|15422.37|15502.07|15422.07|15502.37|15422.37|15501.61|15421.61|9
1728747280000|2024-10-12 15:34:40|15502.06|15422.06|15501.07|15421.07|15502.06|15422.06|15501.07|15421.07|7
1728747290000|2024-10-12 15:34:50|15501.08|15421.08|15500.93|15420.93|15501.31|15421.31|15500.93|15420.93|5
1728747300000|2024-10-12 15:35:00|15500.84|15420.84|15501.58|15421.58|15502|15422|15500.84|15420.84|10
1728747310000|2024-10-12 15:35:10|15501.56|15421.56|15501.5|15421.5|15501.71|15421.71|15501.29|15421.29|8
1728747320000|2024-10-12 15:35:20|15501.46|15421.46|15501.48|15421.48|15501.59|15421.59|15501.46|15421.46|7
1728747330000|2024-10-12 15:35:30|15501.64|15421.64|15501.4|15421.4|15501.75|15421.75|15501.3|15421.3|8
1728747340000|2024-10-12 15:35:40|15501.36|15421.36|15501.31|15421.31|15501.36|15421.36|15501.31|15421.31|4
1728747350000|2024-10-12 15:35:50|15501.33|15421.33|15501.75|15421.75|15501.75|15421.75|15501.33|15421.33|8
1728747360000|2024-10-12 15:36:00|15501.74|15421.74|15501.01|15421.01|15501.81|15421.81|15501.01|15421.01|7
1728747370000|2024-10-12 15:36:10|15501|15421|15500.87|15420.87|15501|15421|15500.35|15420.35|9
1728747380000|2024-10-12 15:36:20|15501.99|15421.99|15504.69|15424.69|15504.69|15424.69|15501.99|15421.99|10
1728747390000|2024-10-12 15:36:30|15505.04|15425.04|15501.73|15421.73|15505.17|15425.17|15501.73|15421.73|10
1728747400000|2024-10-12 15:36:40|15501.24|15421.24|15494.58|15414.58|15501.24|15421.24|15494.58|15414.58|10
1728747410000|2024-10-12 15:36:50|15494.22|15414.22|15487.33|15407.33|15494.22|15414.22|15487.33|15407.33|10
1728747420000|2024-10-12 15:37:00|15487.56|15407.56|15487.18|15407.18|15487.93|15407.93|15487.18|15407.18|10
1728747430000|2024-10-12 15:37:10|15487.12|15407.12|15487.25|15407.25|15487.63|15407.63|15487.12|15407.12|9
1728747440000|2024-10-12 15:37:20|15487.98|15407.98|15486.18|15406.18|15487.98|15407.98|15486.06|15406.06|10
1728747450000|2024-10-12 15:37:30|15486.21|15406.21|15488.31|15408.31|15488.6|15408.6|15486.21|15406.21|9
1728747460000|2024-10-12 15:37:40|15488.68|15408.68|15488.8|15408.8|15488.8|15408.8|15488.6|15408.6|7
1728747470000|2024-10-12 15:37:50|15488.76|15408.76|15491.16|15411.16|15491.16|15411.16|15488.76|15408.76|10
1728747480000|2024-10-12 15:38:00|15491.55|15411.55|15492.75|15412.75|15492.75|15412.75|15491.55|15411.55|10
1728747490000|2024-10-12 15:38:10|15492.67|15412.67|15494.85|15414.85|15494.85|15414.85|15492.67|15412.67|10
1728747500000|2024-10-12 15:38:20|15494.89|15414.89|15499.5|15419.5|15499.52|15419.52|15494.89|15414.89|9
1728747510000|2024-10-12 15:38:30|15499.51|15419.51|15502.26|15422.26|15502.26|15422.26|15499.51|15419.51|10
1728747520000|2024-10-12 15:38:40|15502.3|15422.3|15502.15|15422.15|15502.4|15422.4|15502.08|15422.08|9
1728747530000|2024-10-12 15:38:50|15502.14|15422.14|15498.78|15418.78|15502.14|15422.14|15498.78|15418.78|9
1728747540000|2024-10-12 15:39:00|15498.35|15418.35|15497.63|15417.63|15498.55|15418.55|15497.63|15417.63|8
1728747550000|2024-10-12 15:39:10|15497.54|15417.54|15495.62|15415.62|15497.83|15417.83|15495.62|15415.62|10
1728747560000|2024-10-12 15:39:20|15494.78|15414.78|15494.11|15414.11|15494.78|15414.78|15493.49|15413.49|10
1728747570000|2024-10-12 15:39:30|15493.63|15413.63|15493.23|15413.23|15493.87|15413.87|15493.23|15413.23|6
1728747580000|2024-10-12 15:39:40|15493.19|15413.19|15492.73|15412.73|15493.19|15413.19|15492.73|15412.73|7
1728747590000|2024-10-12 15:39:50|15493.12|15413.12|15488.59|15408.59|15493.12|15413.12|15488.59|15408.59|10
1728747600000|2024-10-12 15:40:00|15488.08|15408.08|15487.85|15407.85|15488.33|15408.33|15487.85|15407.85|8
1728747610000|2024-10-12 15:40:10|15487.72|15407.72|15486.16|15406.16|15487.72|15407.72|15486.16|15406.16|10
1728747620000|2024-10-12 15:40:20|15486.06|15406.06|15486.22|15406.22|15486.22|15406.22|15485.51|15405.51|10
1728747630000|2024-10-12 15:40:30|15486.21|15406.21|15485.99|15405.99|15486.54|15406.54|15485.98|15405.98|9
1728747640000|2024-10-12 15:40:40|15486.39|15406.39|15482.87|15402.87|15486.53|15406.53|15482.87|15402.87|9
1728747650000|2024-10-12 15:40:50|15483|15403|15480.23|15400.23|15483|15403|15480.23|15400.23|8
1728747660000|2024-10-12 15:41:00|15481.78|15401.78|15481.67|15401.67|15481.87|15401.87|15481.58|15401.58|7
1728747670000|2024-10-12 15:41:10|15481.6|15401.6|15479.65|15399.65|15481.6|15401.6|15479.08|15399.08|9
1728747680000|2024-10-12 15:41:20|15479.22|15399.22|15480.2|15400.2|15480.3|15400.3|15479.22|15399.22|9
1728747690000|2024-10-12 15:41:30|15479.58|15399.58|15478.91|15398.91|15479.58|15399.58|15478.91|15398.91|10
1728747700000|2024-10-12 15:41:40|15478.87|15398.87|15475.08|15395.08|15478.89|15398.89|15475.08|15395.08|10
1728747710000|2024-10-12 15:41:50|15475.19|15395.19|15473.88|15393.88|15475.23|15395.23|15473.82|15393.82|10
1728747720000|2024-10-12 15:42:00|15473.58|15393.58|15472.52|15392.52|15474.09|15394.09|15472.42|15392.42|10
1728747730000|2024-10-12 15:42:10|15472.14|15392.14|15468.78|15388.78|15472.14|15392.14|15468.78|15388.78|10
1728747740000|2024-10-12 15:42:20|15469.47|15389.47|15468.41|15388.41|15469.98|15389.98|15467.9|15387.9|8
1728747750000|2024-10-12 15:42:30|15469.07|15389.07|15467.37|15387.37|15469.81|15389.81|15467.37|15387.37|9
1728747760000|2024-10-12 15:42:40|15466.89|15386.89|15467.85|15387.85|15469.93|15389.93|15466.57|15386.57|9
1728747770000|2024-10-12 15:42:50|15467.76|15387.76|15465.33|15385.33|15467.77|15387.77|15465.33|15385.33|10
1728747780000|2024-10-12 15:43:00|15465|15385|15465.69|15385.69|15467.26|15387.26|15465|15385|9
1728747790000|2024-10-12 15:43:10|15465.7|15385.7|15465.2|15385.2|15465.71|15385.71|15465.2|15385.2|10
1728747800000|2024-10-12 15:43:20|15465.21|15385.21|15465.44|15385.44|15466.23|15386.23|15465.21|15385.21|9
1728747810000|2024-10-12 15:43:30|15465.43|15385.43|15462.09|15382.09|15465.43|15385.43|15462.09|15382.09|9
1728747820000|2024-10-12 15:43:40|15462.08|15382.08|15460.64|15380.64|15462.08|15382.08|15460.64|15380.64|10
1728747830000|2024-10-12 15:43:50|15460.37|15380.37|15459.2|15379.2|15460.37|15380.37|15458.89|15378.89|9
1728747840000|2024-10-12 15:44:00|15459.58|15379.58|15456.49|15376.49|15459.58|15379.58|15455.56|15375.56|10
1728747850000|2024-10-12 15:44:10|15456.51|15376.51|15455.25|15375.25|15456.51|15376.51|15454.86|15374.86|9
1728747860000|2024-10-12 15:44:20|15455.17|15375.17|15455.87|15375.87|15456.15|15376.15|15455.17|15375.17|10
1728747870000|2024-10-12 15:44:30|15455.86|15375.86|15454.6|15374.6|15456.26|15376.26|15454.6|15374.6|9
1728747880000|2024-10-12 15:44:40|15454.61|15374.61|15452.99|15372.99|15454.61|15374.61|15452.99|15372.99|9
1728747890000|2024-10-12 15:44:50|15451.86|15371.86|15451.62|15371.62|15451.93|15371.93|15450.62|15370.62|10
1728747900000|2024-10-12 15:45:00|15450.91|15370.91|15451.84|15371.84|15451.96|15371.96|15450.88|15370.88|10
1728747910000|2024-10-12 15:45:10|15451.88|15371.88|15455.16|15375.16|15455.16|15375.16|15451.88|15371.88|10
1728747920000|2024-10-12 15:45:20|15454.43|15374.43|15454.9|15374.9|15455.95|15375.95|15454.43|15374.43|10
1728747930000|2024-10-12 15:45:30|15454.54|15374.54|15459.31|15379.31|15459.85|15379.85|15454.54|15374.54|10
1728747940000|2024-10-12 15:45:40|15459.93|15379.93|15459.75|15379.75|15460.09|15380.09|15459.47|15379.47|10
1728747950000|2024-10-12 15:45:50|15459.96|15379.96|15462.76|15382.76|15462.97|15382.97|15459.57|15379.57|9
1728747960000|2024-10-12 15:46:00|15461.21|15381.21|15458.27|15378.27|15461.21|15381.21|15458.27|15378.27|5
1728747970000|2024-10-12 15:46:10|15458.8|15378.8|15457.4|15377.4|15459.14|15379.14|15457.4|15377.4|9
1728747980000|2024-10-12 15:46:20|15457.38|15377.38|15454.24|15374.24|15457.38|15377.38|15454.24|15374.24|9
1728747990000|2024-10-12 15:46:30|15454.2|15374.2|15456.73|15376.73|15456.74|15376.74|15454.2|15374.2|10
1728748000000|2024-10-12 15:46:40|15456.17|15376.17|15457.67|15377.67|15457.88|15377.88|15456.17|15376.17|10
1728748010000|2024-10-12 15:46:50|15458.09|15378.09|15457.81|15377.81|15458.09|15378.09|15457.81|15377.81|4
1728748020000|2024-10-12 15:47:00|15457.79|15377.79|15457.8|15377.8|15458.39|15378.39|15457.77|15377.77|8
1728748030000|2024-10-12 15:47:10|15457.96|15377.96|15458.94|15378.94|15459.26|15379.26|15457.96|15377.96|6
1728748040000|2024-10-12 15:47:20|15459.1|15379.1|15459.53|15379.53|15459.93|15379.93|15459.1|15379.1|9
1728748050000|2024-10-12 15:47:30|15459.54|15379.54|15458.39|15378.39|15460.82|15380.82|15457.58|15377.58|10
1728748060000|2024-10-12 15:47:40|15458.41|15378.41|15459.06|15379.06|15459.67|15379.67|15458.41|15378.41|10
1728748070000|2024-10-12 15:47:50|15459.07|15379.07|15459.12|15379.12|15459.12|15379.12|15459.07|15379.07|3
1728748080000|2024-10-12 15:48:00|15459.08|15379.08|15460.34|15380.34|15460.71|15380.71|15459.08|15379.08|9
1728748090000|2024-10-12 15:48:10|15460.33|15380.33|15460.94|15380.94|15460.94|15380.94|15459.25|15379.25|10
1728748100000|2024-10-12 15:48:20|15460.69|15380.69|15460.46|15380.46|15461.43|15381.43|15460.34|15380.34|8
1728748110000|2024-10-12 15:48:30|15460.22|15380.22|15461.18|15381.18|15461.18|15381.18|15459.98|15379.98|8
1728748120000|2024-10-12 15:48:40|15462.22|15382.22|15462.91|15382.91|15463.07|15383.07|15461.46|15381.46|10
1728748130000|2024-10-12 15:48:50|15462.92|15382.92|15463.17|15383.17|15463.78|15383.78|15462.82|15382.82|10
1728748140000|2024-10-12 15:49:00|15462.98|15382.98|15464.32|15384.32|15464.32|15384.32|15462.83|15382.83|9
1728748150000|2024-10-12 15:49:10|15464.51|15384.51|15466.14|15386.14|15466.14|15386.14|15464.46|15384.46|9
1728748160000|2024-10-12 15:49:20|15467.29|15387.29|15467.94|15387.94|15467.94|15387.94|15467.09|15387.09|7
1728748170000|2024-10-12 15:49:30|15467.69|15387.69|15469.52|15389.52|15469.52|15389.52|15467.69|15387.69|8
1728748180000|2024-10-12 15:49:40|15469.37|15389.37|15470.09|15390.09|15470.16|15390.16|15469.17|15389.17|9
1728748190000|2024-10-12 15:49:50|15469.93|15389.93|15467.45|15387.45|15469.93|15389.93|15467.45|15387.45|6
1728748200000|2024-10-12 15:50:00|15467.03|15387.03|15466.04|15386.04|15467.03|15387.03|15466.04|15386.04|9
1728748210000|2024-10-12 15:50:10|15465.97|15385.97|15465.36|15385.36|15465.97|15385.97|15464.91|15384.91|10
1728748220000|2024-10-12 15:50:20|15465.31|15385.31|15463.06|15383.06|15465.31|15385.31|15463.06|15383.06|10
1728748230000|2024-10-12 15:50:30|15463.33|15383.33|15461.69|15381.69|15463.33|15383.33|15461.69|15381.69|10
1728748240000|2024-10-12 15:50:40|15461.63|15381.63|15460.5|15380.5|15461.63|15381.63|15460.5|15380.5|8
1728748250000|2024-10-12 15:50:50|15461.1|15381.1|15458.77|15378.77|15461.1|15381.1|15458.77|15378.77|8
1728748260000|2024-10-12 15:51:00|15458.79|15378.79|15459.04|15379.04|15459.98|15379.98|15458.46|15378.46|10
1728748270000|2024-10-12 15:51:10|15458.71|15378.71|15459.62|15379.62|15459.62|15379.62|15458.09|15378.09|9
1728748280000|2024-10-12 15:51:20|15459.79|15379.79|15459.79|15379.79|15460.14|15380.14|15459.79|15379.79|8
1728748290000|2024-10-12 15:51:30|15459.77|15379.77|15460.01|15380.01|15460.58|15380.58|15459.52|15379.52|8
1728748300000|2024-10-12 15:51:40|15460.03|15380.03|15461.7|15381.7|15461.7|15381.7|15459.89|15379.89|7
1728748310000|2024-10-12 15:51:50|15461.64|15381.64|15460.64|15380.64|15461.93|15381.93|15460.64|15380.64|9
1728748320000|2024-10-12 15:52:00|15460.63|15380.63|15461.36|15381.36|15461.82|15381.82|15460.49|15380.49|7
1728748330000|2024-10-12 15:52:10|15461.4|15381.4|15461.21|15381.21|15462.07|15382.07|15461.16|15381.16|10
1728748340000|2024-10-12 15:52:20|15461.33|15381.33|15460.83|15380.83|15461.4|15381.4|15460.5|15380.5|9
1728748350000|2024-10-12 15:52:30|15460.8|15380.8|15461.48|15381.48|15462.5|15382.5|15460.36|15380.36|10
1728748360000|2024-10-12 15:52:40|15461.33|15381.33|15464.3|15384.3|15464.7|15384.7|15461.33|15381.33|10
1728748370000|2024-10-12 15:52:50|15464.32|15384.32|15464.54|15384.54|15464.77|15384.77|15464.32|15384.32|9
1728748380000|2024-10-12 15:53:00|15464.55|15384.55|15462.86|15382.86|15464.55|15384.55|15462.86|15382.86|8
1728748390000|2024-10-12 15:53:10|15462.79|15382.79|15462.25|15382.25|15462.79|15382.79|15462.04|15382.04|8
1728748400000|2024-10-12 15:53:20|15462.27|15382.27|15463.13|15383.13|15463.13|15383.13|15461.75|15381.75|10
1728748410000|2024-10-12 15:53:30|15463.01|15383.01|15461.23|15381.23|15463.01|15383.01|15461.23|15381.23|7
1728748420000|2024-10-12 15:53:40|15461.21|15381.21|15459.19|15379.19|15461.21|15381.21|15459.01|15379.01|10
1728748430000|2024-10-12 15:53:50|15459.2|15379.2|15459.62|15379.62|15459.92|15379.92|15459.05|15379.05|7
1728748440000|2024-10-12 15:54:00|15459.49|15379.49|15460.01|15380.01|15460.28|15380.28|15459.24|15379.24|9
1728748450000|2024-10-12 15:54:10|15459.49|15379.49|15458.16|15378.16|15459.49|15379.49|15458.16|15378.16|8
1728748460000|2024-10-12 15:54:20|15458.2|15378.2|15458.85|15378.85|15459.25|15379.25|15458.2|15378.2|9
1728748470000|2024-10-12 15:54:30|15458.52|15378.52|15458.06|15378.06|15458.78|15378.78|15458.06|15378.06|9
1728748480000|2024-10-12 15:54:40|15458.07|15378.07|15458.06|15378.06|15458.09|15378.09|15458.05|15378.05|7
1728748490000|2024-10-12 15:54:50|15458.05|15378.05|15458.86|15378.86|15459.05|15379.05|15458.05|15378.05|7
1728748500000|2024-10-12 15:55:00|15458.89|15378.89|15456.25|15376.25|15458.89|15378.89|15456.25|15376.25|9
1728748510000|2024-10-12 15:55:10|15456.29|15376.29|15456.42|15376.42|15457.15|15377.15|15456.23|15376.23|8
1728748520000|2024-10-12 15:55:20|15457.01|15377.01|15458.22|15378.22|15458.22|15378.22|15457.01|15377.01|9
1728748530000|2024-10-12 15:55:30|15457.6|15377.6|15457.2|15377.2|15457.89|15377.89|15457.15|15377.15|10
1728748540000|2024-10-12 15:55:40|15456.99|15376.99|15457.39|15377.39|15457.56|15377.56|15456.99|15376.99|7
1728748550000|2024-10-12 15:55:50|15457.4|15377.4|15457.16|15377.16|15457.44|15377.44|15457.16|15377.16|6
1728748560000|2024-10-12 15:56:00|15457.13|15377.13|15458.26|15378.26|15458.78|15378.78|15457.13|15377.13|9
1728748570000|2024-10-12 15:56:10|15457.7|15377.7|15457.35|15377.35|15457.71|15377.71|15457.22|15377.22|10
1728748580000|2024-10-12 15:56:20|15457.34|15377.34|15456.74|15376.74|15457.34|15377.34|15456.74|15376.74|9
1728748590000|2024-10-12 15:56:30|15456.73|15376.73|15456.67|15376.67|15456.73|15376.73|15456.67|15376.67|6
1728748600000|2024-10-12 15:56:40|15456.65|15376.65|15456.63|15376.63|15456.65|15376.65|15456.57|15376.57|8
1728748610000|2024-10-12 15:56:50|15456.48|15376.48|15455.74|15375.74|15456.48|15376.48|15455.74|15375.74|8
1728748620000|2024-10-12 15:57:00|15455.7|15375.7|15455.95|15375.95|15455.95|15375.95|15455.69|15375.69|7
1728748630000|2024-10-12 15:57:10|15456.13|15376.13|15455.13|15375.13|15456.13|15376.13|15455.12|15375.12|7
1728748640000|2024-10-12 15:57:20|15455.72|15375.72|15456.33|15376.33|15456.33|15376.33|15455.69|15375.69|8
1728748650000|2024-10-12 15:57:30|15455.95|15375.95|15456.7|15376.7|15456.78|15376.78|15455.95|15375.95|10
1728748660000|2024-10-12 15:57:40|15456.24|15376.24|15456.43|15376.43|15456.69|15376.69|15456.24|15376.24|9
1728748670000|2024-10-12 15:57:50|15454.2|15374.2|15454.59|15374.59|15455.01|15375.01|15454.2|15374.2|8
1728748680000|2024-10-12 15:58:00|15454.52|15374.52|15454.54|15374.54|15454.57|15374.57|15454.48|15374.48|8
1728748690000|2024-10-12 15:58:10|15454.74|15374.74|15456.98|15376.98|15456.98|15376.98|15454.74|15374.74|10
1728748700000|2024-10-12 15:58:20|15457|15377|15458|15378|15458|15378|15457|15377|7
1728748710000|2024-10-12 15:58:30|15457.99|15377.99|15460.03|15380.03|15460.11|15380.11|15457.99|15377.99|7
1728748720000|2024-10-12 15:58:40|15460.04|15380.04|15459.79|15379.79|15460.2|15380.2|15459.78|15379.78|5
1728748730000|2024-10-12 15:58:50|15460.73|15380.73|15460.17|15380.17|15460.78|15380.78|15459.92|15379.92|8
1728748740000|2024-10-12 15:59:00|15460.44|15380.44|15460.93|15380.93|15460.93|15380.93|15460.14|15380.14|9
1728748750000|2024-10-12 15:59:10|15461.1|15381.1|15461.5|15381.5|15461.89|15381.89|15461.1|15381.1|10
1728748760000|2024-10-12 15:59:20|15461.52|15381.52|15463.01|15383.01|15463.02|15383.02|15461.48|15381.48|10
1728748770000|2024-10-12 15:59:30|15463.04|15383.04|15463.03|15383.03|15463.05|15383.05|15463.02|15383.02|6
1728748780000|2024-10-12 15:59:40|15462.7|15382.7|15464.54|15384.54|15465.22|15385.22|15462.7|15382.7|10
1728748790000|2024-10-12 15:59:50|15464.43|15384.43|15464.63|15384.63|15464.8|15384.8|15464.26|15384.26|6
1728748800000|2024-10-12 16:00:00|15464.74|15384.74|15465.07|15385.07|15465.84|15385.84|15464.74|15384.74|10
1728748810000|2024-10-12 16:00:10|15464.75|15384.75|15468.54|15388.54|15468.54|15388.54|15464.42|15384.42|8
1728748820000|2024-10-12 16:00:20|15468.75|15388.75|15469.89|15389.89|15469.89|15389.89|15468.75|15388.75|10
1728748830000|2024-10-12 16:00:30|15469.72|15389.72|15470.45|15390.45|15470.61|15390.61|15469.72|15389.72|10
1728748840000|2024-10-12 16:00:40|15470.23|15390.23|15470.8|15390.8|15471.07|15391.07|15470.23|15390.23|8
1728748850000|2024-10-12 16:00:50|15470.5|15390.5|15475.08|15395.08|15475.08|15395.08|15470.5|15390.5|8
1728748860000|2024-10-12 16:01:00|15474.95|15394.95|15477.11|15397.11|15477.11|15397.11|15474.95|15394.95|10
1728748870000|2024-10-12 16:01:10|15476.91|15396.91|15476.99|15396.99|15477.08|15397.08|15476.63|15396.63|10
1728748880000|2024-10-12 16:01:20|15476.68|15396.68|15476.24|15396.24|15476.86|15396.86|15476.24|15396.24|9
1728748890000|2024-10-12 16:01:30|15476.22|15396.22|15476.34|15396.34|15476.57|15396.57|15476.14|15396.14|10
1728748900000|2024-10-12 16:01:40|15476.47|15396.47|15476.71|15396.71|15476.9|15396.9|15476.23|15396.23|8
1728748910000|2024-10-12 16:01:50|15476.87|15396.87|15477.59|15397.59|15477.98|15397.98|15476.87|15396.87|7
1728748920000|2024-10-12 16:02:00|15477.83|15397.83|15477.54|15397.54|15478.38|15398.38|15477.54|15397.54|9
1728748930000|2024-10-12 16:02:10|15478|15398|15477.47|15397.47|15478|15398|15477.37|15397.37|9
1728748940000|2024-10-12 16:02:20|15477.71|15397.71|15478.29|15398.29|15478.31|15398.31|15477.41|15397.41|8
1728748950000|2024-10-12 16:02:30|15478.28|15398.28|15477.55|15397.55|15478.28|15398.28|15477.32|15397.32|9
1728748960000|2024-10-12 16:02:40|15477.88|15397.88|15478.91|15398.91|15478.91|15398.91|15477.88|15397.88|10
1728748970000|2024-10-12 16:02:50|15478.92|15398.92|15480.04|15400.04|15480.04|15400.04|15478.91|15398.91|7
1728748980000|2024-10-12 16:03:00|15481.34|15401.34|15482.29|15402.29|15482.76|15402.76|15481.33|15401.33|9
1728748990000|2024-10-12 16:03:10|15481.58|15401.58|15481.05|15401.05|15481.58|15401.58|15480.77|15400.77|8
1728749000000|2024-10-12 16:03:20|15481.08|15401.08|15482.05|15402.05|15482.46|15402.46|15481.08|15401.08|10
1728749010000|2024-10-12 16:03:30|15482.2|15402.2|15485.85|15405.85|15485.85|15405.85|15482.2|15402.2|10
1728749020000|2024-10-12 16:03:40|15485.88|15405.88|15486.7|15406.7|15487.77|15407.77|15485.88|15405.88|9
1728749030000|2024-10-12 16:03:50|15487.26|15407.26|15491.51|15411.51|15491.6|15411.6|15487.26|15407.26|10
1728749040000|2024-10-12 16:04:00|15492.12|15412.12|15493.67|15413.67|15493.67|15413.67|15492.12|15412.12|9
1728749050000|2024-10-12 16:04:10|15493.69|15413.69|15494|15414|15494.03|15414.03|15493.67|15413.67|6
1728749060000|2024-10-12 16:04:20|15494.01|15414.01|15494.52|15414.52|15494.52|15414.52|15494.01|15414.01|8
1728749070000|2024-10-12 16:04:30|15494.5|15414.5|15494.4|15414.4|15494.81|15414.81|15494.4|15414.4|9
1728749080000|2024-10-12 16:04:40|15494.18|15414.18|15493.21|15413.21|15494.18|15414.18|15493.21|15413.21|8
1728749090000|2024-10-12 16:04:50|15493.05|15413.05|15493.61|15413.61|15493.81|15413.81|15492.87|15412.87|9
1728749100000|2024-10-12 16:05:00|15493.65|15413.65|15495.82|15415.82|15496.04|15416.04|15493.65|15413.65|9
1728749110000|2024-10-12 16:05:10|15496.04|15416.04|15496.76|15416.76|15496.76|15416.76|15495.04|15415.04|10
1728749120000|2024-10-12 16:05:20|15496.64|15416.64|15496.64|15416.64|15496.67|15416.67|15494.66|15414.66|10
1728749130000|2024-10-12 16:05:30|15496.03|15416.03|15495.17|15415.17|15496.32|15416.32|15495.02|15415.02|10
1728749140000|2024-10-12 16:05:40|15495.01|15415.01|15495.14|15415.14|15496.12|15416.12|15494.79|15414.79|9
1728749150000|2024-10-12 16:05:50|15495.57|15415.57|15496.91|15416.91|15496.92|15416.92|15495.44|15415.44|10
1728749160000|2024-10-12 16:06:00|15496.92|15416.92|15495.13|15415.13|15496.92|15416.92|15494.52|15414.52|9
1728749170000|2024-10-12 16:06:10|15495.74|15415.74|15496.64|15416.64|15496.84|15416.84|15495.74|15415.74|8
1728749180000|2024-10-12 16:06:20|15494.85|15414.85|15495.88|15415.88|15495.88|15415.88|15494.85|15414.85|6
1728749190000|2024-10-12 16:06:30|15495.94|15415.94|15495.84|15415.84|15496|15416|15495.82|15415.82|8
1728749200000|2024-10-12 16:06:40|15495.89|15415.89|15496|15416|15496|15416|15495.89|15415.89|7
1728749210000|2024-10-12 16:06:50|15495.91|15415.91|15498.83|15418.83|15498.86|15418.86|15495.84|15415.84|10
1728749220000|2024-10-12 16:07:00|15498.92|15418.92|15498.27|15418.27|15498.92|15418.92|15498.22|15418.22|7
1728749230000|2024-10-12 16:07:10|15499.08|15419.08|15498.77|15418.77|15499.11|15419.11|15498.71|15418.71|9
1728749240000|2024-10-12 16:07:20|15498.83|15418.83|15497.06|15417.06|15498.88|15418.88|15496.79|15416.79|8
1728749250000|2024-10-12 16:07:30|15497.28|15417.28|15498.36|15418.36|15498.36|15418.36|15497.23|15417.23|10
1728749260000|2024-10-12 16:07:40|15497.68|15417.68|15499.2|15419.2|15499.2|15419.2|15497.68|15417.68|10
1728749270000|2024-10-12 16:07:50|15498.99|15418.99|15499.56|15419.56|15499.56|15419.56|15498.99|15418.99|7
1728749280000|2024-10-12 16:08:00|15499.66|15419.66|15499.44|15419.44|15499.84|15419.84|15499.44|15419.44|10
1728749290000|2024-10-12 16:08:10|15499.35|15419.35|15501.26|15421.26|15501.29|15421.29|15499.22|15419.22|10
1728749300000|2024-10-12 16:08:20|15501.27|15421.27|15501.53|15421.53|15501.53|15421.53|15501.26|15421.26|8
1728749310000|2024-10-12 16:08:30|15501.51|15421.51|15501.66|15421.66|15501.66|15421.66|15501.49|15421.49|7
1728749320000|2024-10-12 16:08:40|15501.3|15421.3|15501.28|15421.28|15501.36|15421.36|15501.26|15421.26|6
1728749330000|2024-10-12 16:08:50|15501.42|15421.42|15501.44|15421.44|15501.57|15421.57|15501.42|15421.42|8
1728749340000|2024-10-12 16:09:00|15501.45|15421.45|15501.4|15421.4|15501.57|15421.57|15501.4|15421.4|9
1728749350000|2024-10-12 16:09:10|15501.44|15421.44|15502.23|15422.23|15502.24|15422.24|15501.44|15421.44|8
1728749360000|2024-10-12 16:09:20|15502.24|15422.24|15501.96|15421.96|15502.25|15422.25|15501.96|15421.96|6
1728749370000|2024-10-12 16:09:30|15501.84|15421.84|15502|15422|15502.29|15422.29|15501.82|15421.82|8
1728749380000|2024-10-12 16:09:40|15502.01|15422.01|15502.01|15422.01|15502.01|15422.01|15502|15422|3
1728749390000|2024-10-12 16:09:50|15502|15422|15502.1|15422.1|15502.37|15422.37|15502|15422|6
1728749400000|2024-10-12 16:10:00|15502.06|15422.06|15501.95|15421.95|15502.5|15422.5|15501.94|15421.94|8
1728749410000|2024-10-12 16:10:10|15501.94|15421.94|15502.08|15422.08|15502.13|15422.13|15501.94|15421.94|7
1728749420000|2024-10-12 16:10:20|15502.35|15422.35|15503.21|15423.21|15503.21|15423.21|15502.11|15422.11|10
1728749430000|2024-10-12 16:10:30|15503.24|15423.24|15503.94|15423.94|15503.94|15423.94|15503.09|15423.09|7
1728749440000|2024-10-12 16:10:40|15503.83|15423.83|15504.39|15424.39|15504.78|15424.78|15503.83|15423.83|9
1728749450000|2024-10-12 16:10:50|15504.4|15424.4|15504.78|15424.78|15504.78|15424.78|15504.4|15424.4|6
1728749460000|2024-10-12 16:11:00|15504.77|15424.77|15506.7|15426.7|15507.19|15427.19|15504.77|15424.77|7
1728749470000|2024-10-12 16:11:10|15507.07|15427.07|15506.35|15426.35|15507.07|15427.07|15506.14|15426.14|9
1728749480000|2024-10-12 16:11:20|15506.26|15426.26|15506.29|15426.29|15506.84|15426.84|15506.11|15426.11|9
1728749490000|2024-10-12 16:11:30|15506.21|15426.21|15504.9|15424.9|15506.26|15426.26|15504.9|15424.9|7
1728749500000|2024-10-12 16:11:40|15504.91|15424.91|15504.42|15424.42|15504.91|15424.91|15504.42|15424.42|6
1728749510000|2024-10-12 16:11:50|15504.4|15424.4|15502.71|15422.71|15504.42|15424.42|15502.71|15422.71|6
1728749520000|2024-10-12 16:12:00|15502.44|15422.44|15502.63|15422.63|15502.82|15422.82|15502.38|15422.38|8
1728749530000|2024-10-12 16:12:10|15502.69|15422.69|15502.42|15422.42|15502.82|15422.82|15502.42|15422.42|9
1728749540000|2024-10-12 16:12:20|15502.38|15422.38|15502.69|15422.69|15502.69|15422.69|15502.33|15422.33|7
1728749550000|2024-10-12 16:12:30|15502.73|15422.73|15505.38|15425.38|15505.38|15425.38|15502.73|15422.73|10
1728749560000|2024-10-12 16:12:40|15505.49|15425.49|15505.75|15425.75|15505.79|15425.79|15505.49|15425.49|10
1728749570000|2024-10-12 16:12:50|15505.54|15425.54|15506.74|15426.74|15506.74|15426.74|15505.39|15425.39|10
1728749580000|2024-10-12 16:13:00|15507.53|15427.53|15509.07|15429.07|15509.8|15429.8|15507.53|15427.53|9
1728749590000|2024-10-12 16:13:10|15509.22|15429.22|15509.87|15429.87|15509.91|15429.91|15508.93|15428.93|9
1728749600000|2024-10-12 16:13:20|15509.86|15429.86|15509.06|15429.06|15510.11|15430.11|15509.06|15429.06|8
1728749610000|2024-10-12 16:13:30|15509.02|15429.02|15508.47|15428.47|15509.02|15429.02|15508.47|15428.47|10
1728749620000|2024-10-12 16:13:40|15508.19|15428.19|15509.32|15429.32|15510.4|15430.4|15508.19|15428.19|9
1728749630000|2024-10-12 16:13:50|15509.34|15429.34|15510.05|15430.05|15510.35|15430.35|15509.34|15429.34|9
1728749640000|2024-10-12 16:14:00|15510.06|15430.06|15511.07|15431.07|15511.07|15431.07|15510.02|15430.02|10
1728749650000|2024-10-12 16:14:10|15511.38|15431.38|15511.74|15431.74|15511.74|15431.74|15511.37|15431.37|6
1728749660000|2024-10-12 16:14:20|15511.96|15431.96|15511.95|15431.95|15512.41|15432.41|15511.83|15431.83|8
1728749670000|2024-10-12 16:14:30|15511.96|15431.96|15515.09|15435.09|15515.09|15435.09|15511.96|15431.96|8
1728749680000|2024-10-12 16:14:40|15516.07|15436.07|15518.56|15438.56|15518.56|15438.56|15516.07|15436.07|10
1728749690000|2024-10-12 16:14:50|15519.59|15439.59|15519.65|15439.65|15519.65|15439.65|15519.45|15439.45|8
1728749700000|2024-10-12 16:15:00|15519.59|15439.59|15521.96|15441.96|15522.2|15442.2|15519.4|15439.4|10
1728749710000|2024-10-12 16:15:10|15521.46|15441.46|15523.67|15443.67|15523.67|15443.67|15521.46|15441.46|9
1728749720000|2024-10-12 16:15:20|15525.89|15445.89|15528.53|15448.53|15529.03|15449.03|15525.3|15445.3|10
1728749730000|2024-10-12 16:15:30|15527.93|15447.93|15531.66|15451.66|15531.66|15451.66|15527.93|15447.93|9
1728749740000|2024-10-12 16:15:40|15532.57|15452.57|15532.1|15452.1|15532.89|15452.89|15531.83|15451.83|10
1728749750000|2024-10-12 16:15:50|15532.07|15452.07|15532.21|15452.21|15532.24|15452.24|15531.68|15451.68|10
1728749760000|2024-10-12 16:16:00|15532.19|15452.19|15529.84|15449.84|15532.26|15452.26|15529.6|15449.6|9
1728749770000|2024-10-12 16:16:10|15529.91|15449.91|15528.17|15448.17|15529.91|15449.91|15527.79|15447.79|10
1728749780000|2024-10-12 16:16:20|15527.14|15447.14|15526.54|15446.54|15527.14|15447.14|15526.51|15446.51|5
1728749790000|2024-10-12 16:16:30|15526.53|15446.53|15524.31|15444.31|15526.61|15446.61|15524.31|15444.31|9
1728749800000|2024-10-12 16:16:40|15525.44|15445.44|15521.03|15441.03|15525.72|15445.72|15521.03|15441.03|10
1728749810000|2024-10-12 16:16:50|15520.5|15440.5|15518.36|15438.36|15520.5|15440.5|15518.15|15438.15|8
1728749820000|2024-10-12 16:17:00|15517.83|15437.83|15517.49|15437.49|15518.2|15438.2|15515.65|15435.65|10
1728749830000|2024-10-12 16:17:10|15516.96|15436.96|15516.52|15436.52|15516.96|15436.96|15515.57|15435.57|10
1728749840000|2024-10-12 16:17:20|15516.54|15436.54|15516.08|15436.08|15516.75|15436.75|15515.98|15435.98|10
1728749850000|2024-10-12 16:17:30|15515.76|15435.76|15513.18|15433.18|15515.82|15435.82|15513.17|15433.17|10
1728749860000|2024-10-12 16:17:40|15512.82|15432.82|15512.5|15432.5|15513.17|15433.17|15512.5|15432.5|8
1728749870000|2024-10-12 16:17:50|15512.47|15432.47|15514|15434|15514.02|15434.02|15512.47|15432.47|9
1728749880000|2024-10-12 16:18:00|15513.59|15433.59|15513.54|15433.54|15513.78|15433.78|15513.11|15433.11|8
1728749890000|2024-10-12 16:18:10|15512.56|15432.56|15509.61|15429.61|15512.56|15432.56|15509.61|15429.61|9
1728749900000|2024-10-12 16:18:20|15508.52|15428.52|15508.47|15428.47|15508.52|15428.52|15508.44|15428.44|8
1728749910000|2024-10-12 16:18:30|15508.46|15428.46|15509.67|15429.67|15509.67|15429.67|15508.33|15428.33|7
1728749920000|2024-10-12 16:18:40|15509.14|15429.14|15506.93|15426.93|15509.14|15429.14|15506.91|15426.91|9
1728749930000|2024-10-12 16:18:50|15506.98|15426.98|15507.42|15427.42|15507.43|15427.43|15506.25|15426.25|7
1728749940000|2024-10-12 16:19:00|15507.41|15427.41|15506.81|15426.81|15507.41|15427.41|15506.47|15426.47|9
1728749950000|2024-10-12 16:19:10|15506.8|15426.8|15511.16|15431.16|15511.16|15431.16|15506.8|15426.8|9
1728749960000|2024-10-12 16:19:20|15511.84|15431.84|15512.42|15432.42|15512.62|15432.62|15511.84|15431.84|7
1728749970000|2024-10-12 16:19:30|15512.62|15432.62|15512.9|15432.9|15512.96|15432.96|15512.53|15432.53|8
1728749980000|2024-10-12 16:19:40|15512.88|15432.88|15512.76|15432.76|15512.88|15432.88|15512.72|15432.72|7
1728749990000|2024-10-12 16:19:50|15512.75|15432.75|15512.04|15432.04|15512.75|15432.75|15512.04|15432.04|9
1728750000000|2024-10-12 16:20:00|15512.01|15432.01|15510.79|15430.79|15512.57|15432.57|15510.62|15430.62|8
1728750010000|2024-10-12 16:20:10|15510.89|15430.89|15508.58|15428.58|15510.89|15430.89|15508.58|15428.58|10
1728750020000|2024-10-12 16:20:20|15507.15|15427.15|15507.14|15427.14|15507.16|15427.16|15507.14|15427.14|4
1728750030000|2024-10-12 16:20:30|15507.09|15427.09|15503.69|15423.69|15507.09|15427.09|15503.69|15423.69|10
1728750040000|2024-10-12 16:20:40|15503.73|15423.73|15503.12|15423.12|15503.81|15423.81|15503.12|15423.12|9
1728750050000|2024-10-12 16:20:50|15502.24|15422.24|15496.79|15416.79|15502.24|15422.24|15496.79|15416.79|10
1728750060000|2024-10-12 16:21:00|15496.58|15416.58|15495.9|15415.9|15497.34|15417.34|15495.9|15415.9|9
1728750070000|2024-10-12 16:21:10|15495.8|15415.8|15496.29|15416.29|15496.4|15416.4|15495.11|15415.11|10
1728750080000|2024-10-12 16:21:20|15496.7|15416.7|15494.74|15414.74|15496.7|15416.7|15494.73|15414.73|9
1728750090000|2024-10-12 16:21:30|15494.63|15414.63|15493.31|15413.31|15494.64|15414.64|15493.31|15413.31|8
1728750100000|2024-10-12 16:21:40|15492.46|15412.46|15491.33|15411.33|15492.46|15412.46|15491.33|15411.33|9
1728750110000|2024-10-12 16:21:50|15490.98|15410.98|15489.99|15409.99|15490.98|15410.98|15489.34|15409.34|10
1728750120000|2024-10-12 16:22:00|15489.95|15409.95|15490.37|15410.37|15490.37|15410.37|15489.95|15409.95|8
1728750130000|2024-10-12 16:22:10|15489.84|15409.84|15489.72|15409.72|15490.31|15410.31|15489.68|15409.68|10
1728750140000|2024-10-12 16:22:20|15489.51|15409.51|15489.62|15409.62|15489.63|15409.63|15489.27|15409.27|8
1728750150000|2024-10-12 16:22:30|15489.86|15409.86|15489.11|15409.11|15490.26|15410.26|15489.05|15409.05|10
1728750160000|2024-10-12 16:22:40|15489.12|15409.12|15488.99|15408.99|15489.9|15409.9|15488.96|15408.96|8
1728750170000|2024-10-12 16:22:50|15488.97|15408.97|15487.69|15407.69|15488.99|15408.99|15487.69|15407.69|7
1728750180000|2024-10-12 16:23:00|15487.7|15407.7|15487.97|15407.97|15488.89|15408.89|15487.7|15407.7|7
1728750190000|2024-10-12 16:23:10|15487.69|15407.69|15488.5|15408.5|15489.54|15409.54|15487.67|15407.67|9
1728750200000|2024-10-12 16:23:20|15489.3|15409.3|15488.34|15408.34|15489.3|15409.3|15487.31|15407.31|10
1728750210000|2024-10-12 16:23:30|15488.43|15408.43|15489.33|15409.33|15489.33|15409.33|15487.53|15407.53|10
1728750220000|2024-10-12 16:23:40|15488.97|15408.97|15489.49|15409.49|15489.49|15409.49|15488.6|15408.6|8
1728750230000|2024-10-12 16:23:50|15488.88|15408.88|15488.53|15408.53|15488.95|15408.95|15487.84|15407.84|8
1728750240000|2024-10-12 16:24:00|15488.15|15408.15|15487.9|15407.9|15488.49|15408.49|15486.58|15406.58|10
1728750250000|2024-10-12 16:24:10|15488.26|15408.26|15489.12|15409.12|15489.12|15409.12|15488.21|15408.21|9
1728750260000|2024-10-12 16:24:20|15489.48|15409.48|15490.56|15410.56|15490.79|15410.79|15489.47|15409.47|10
1728750270000|2024-10-12 16:24:30|15490.62|15410.62|15490.58|15410.58|15490.82|15410.82|15490.58|15410.58|8
1728750280000|2024-10-12 16:24:40|15489.95|15409.95|15490.47|15410.47|15490.49|15410.49|15489.77|15409.77|9
1728750290000|2024-10-12 16:24:50|15490.49|15410.49|15490.33|15410.33|15491.69|15411.69|15489.28|15409.28|9
1728750300000|2024-10-12 16:25:00|15490.29|15410.29|15490.26|15410.26|15490.98|15410.98|15488.81|15408.81|9
1728750310000|2024-10-12 16:25:10|15489.79|15409.79|15488.07|15408.07|15489.82|15409.82|15487.98|15407.98|10
1728750320000|2024-10-12 16:25:20|15488.77|15408.77|15484.41|15404.41|15488.77|15408.77|15484.41|15404.41|9
1728750330000|2024-10-12 16:25:30|15484.39|15404.39|15485.35|15405.35|15485.57|15405.57|15484.25|15404.25|7
1728750340000|2024-10-12 16:25:40|15485.79|15405.79|15484.11|15404.11|15485.79|15405.79|15482.56|15402.56|10
1728750350000|2024-10-12 16:25:50|15484.08|15404.08|15481.91|15401.91|15484.08|15404.08|15481.91|15401.91|10
1728750360000|2024-10-12 16:26:00|15480.79|15400.79|15476.62|15396.62|15480.79|15400.79|15475.96|15395.96|10
1728750370000|2024-10-12 16:26:10|15476.43|15396.43|15473.53|15393.53|15476.43|15396.43|15473.51|15393.51|10
1728750380000|2024-10-12 16:26:20|15472.07|15392.07|15469.18|15389.18|15472.07|15392.07|15468.58|15388.58|9
1728750390000|2024-10-12 16:26:30|15469.15|15389.15|15468.33|15388.33|15469.15|15389.15|15467.5|15387.5|8
1728750400000|2024-10-12 16:26:40|15467.75|15387.75|15468.15|15388.15|15468.15|15388.15|15467.51|15387.51|8
1728750410000|2024-10-12 16:26:50|15467.91|15387.91|15468.13|15388.13|15468.13|15388.13|15467.91|15387.91|9
1728750420000|2024-10-12 16:27:00|15468.14|15388.14|15470.65|15390.65|15470.88|15390.88|15468.14|15388.14|8
1728750430000|2024-10-12 16:27:10|15470.71|15390.71|15471.17|15391.17|15471.73|15391.73|15470.71|15390.71|8
1728750440000|2024-10-12 16:27:20|15471.74|15391.74|15472.5|15392.5|15472.5|15392.5|15471.73|15391.73|9
1728750450000|2024-10-12 16:27:30|15472.43|15392.43|15472.51|15392.51|15472.66|15392.66|15472.43|15392.43|9
1728750460000|2024-10-12 16:27:40|15472.46|15392.46|15472.14|15392.14|15472.56|15392.56|15472.14|15392.14|9
1728750470000|2024-10-12 16:27:50|15472.13|15392.13|15472.04|15392.04|15472.13|15392.13|15471.89|15391.89|9
1728750480000|2024-10-12 16:28:00|15472.05|15392.05|15473.03|15393.03|15473.03|15393.03|15471.96|15391.96|8
1728750490000|2024-10-12 16:28:10|15473.07|15393.07|15473.39|15393.39|15474.27|15394.27|15473.07|15393.07|10
1728750500000|2024-10-12 16:28:20|15473.63|15393.63|15472.84|15392.84|15473.63|15393.63|15472.84|15392.84|9
1728750510000|2024-10-12 16:28:30|15472.81|15392.81|15471.68|15391.68|15472.81|15392.81|15471.67|15391.67|8
1728750520000|2024-10-12 16:28:40|15471.58|15391.58|15470.37|15390.37|15471.58|15391.58|15470.37|15390.37|8
1728750530000|2024-10-12 16:28:50|15471.14|15391.14|15470.63|15390.63|15471.15|15391.15|15470.6|15390.6|9
1728750540000|2024-10-12 16:29:00|15470.92|15390.92|15471.78|15391.78|15471.78|15391.78|15470.8|15390.8|9
1728750550000|2024-10-12 16:29:10|15472.17|15392.17|15473.52|15393.52|15473.52|15393.52|15472.02|15392.02|9
1728750560000|2024-10-12 16:29:20|15474.22|15394.22|15474.84|15394.84|15474.84|15394.84|15474.22|15394.22|8
1728750570000|2024-10-12 16:29:30|15474.41|15394.41|15475.32|15395.32|15475.32|15395.32|15474.41|15394.41|8
1728750580000|2024-10-12 16:29:40|15475.3|15395.3|15475.09|15395.09|15475.37|15395.37|15474.94|15394.94|10
1728750590000|2024-10-12 16:29:50|15475.07|15395.07|15479.64|15399.64|15479.64|15399.64|15475.05|15395.05|9
1728750600000|2024-10-12 16:30:00|15479.61|15399.61|15477.23|15397.23|15479.61|15399.61|15477.22|15397.22|9
1728750610000|2024-10-12 16:30:10|15478.88|15398.88|15480.53|15400.53|15480.53|15400.53|15478.81|15398.81|8
1728750620000|2024-10-12 16:30:20|15481.33|15401.33|15481.74|15401.74|15481.93|15401.93|15481.33|15401.33|9
1728750630000|2024-10-12 16:30:30|15481.83|15401.83|15482.16|15402.16|15482.16|15402.16|15481.75|15401.75|10
1728750640000|2024-10-12 16:30:40|15482.51|15402.51|15485.66|15405.66|15485.66|15405.66|15482.29|15402.29|9
1728750650000|2024-10-12 16:30:50|15486.31|15406.31|15487.73|15407.73|15487.73|15407.73|15486.31|15406.31|10
1728750660000|2024-10-12 16:31:00|15487.74|15407.74|15489.1|15409.1|15489.23|15409.23|15487.67|15407.67|9
1728750670000|2024-10-12 16:31:10|15489.09|15409.09|15487.6|15407.6|15489.11|15409.11|15487.6|15407.6|8
1728750680000|2024-10-12 16:31:20|15487.19|15407.19|15486.03|15406.03|15487.19|15407.19|15485.97|15405.97|9
1728750690000|2024-10-12 16:31:30|15486.04|15406.04|15484.45|15404.45|15486.25|15406.25|15484.18|15404.18|8
1728750700000|2024-10-12 16:31:40|15484.46|15404.46|15483.83|15403.83|15484.46|15404.46|15483.83|15403.83|5
1728750710000|2024-10-12 16:31:50|15483.8|15403.8|15483.71|15403.71|15483.8|15403.8|15483.64|15403.64|5
1728750720000|2024-10-12 16:32:00|15483.55|15403.55|15483.55|15403.55|15483.57|15403.57|15483.53|15403.53|7
1728750730000|2024-10-12 16:32:10|15483.51|15403.51|15484.4|15404.4|15484.74|15404.74|15483.45|15403.45|8
1728750740000|2024-10-12 16:32:20|15485.13|15405.13|15485.43|15405.43|15485.86|15405.86|15485.13|15405.13|8
1728750750000|2024-10-12 16:32:30|15485.46|15405.46|15485.26|15405.26|15485.48|15405.48|15485.04|15405.04|9
1728750760000|2024-10-12 16:32:40|15485.17|15405.17|15484.1|15404.1|15485.17|15405.17|15484.1|15404.1|8
1728750770000|2024-10-12 16:32:50|15484.09|15404.09|15483.72|15403.72|15484.75|15404.75|15483.52|15403.52|9
1728750780000|2024-10-12 16:33:00|15483.85|15403.85|15482.34|15402.34|15483.85|15403.85|15482.34|15402.34|7
1728750790000|2024-10-12 16:33:10|15482.33|15402.33|15484.49|15404.49|15484.5|15404.5|15482.3|15402.3|8
1728750800000|2024-10-12 16:33:20|15484.58|15404.58|15486.46|15406.46|15486.61|15406.61|15484.58|15404.58|8
1728750810000|2024-10-12 16:33:30|15486.45|15406.45|15485.96|15405.96|15486.6|15406.6|15485.96|15405.96|10
1728750820000|2024-10-12 16:33:40|15485.98|15405.98|15482.73|15402.73|15485.98|15405.98|15482.62|15402.62|10
1728750830000|2024-10-12 16:33:50|15482.48|15402.48|15481.61|15401.61|15482.6|15402.6|15481.61|15401.61|10
1728750840000|2024-10-12 16:34:00|15481.51|15401.51|15480.7|15400.7|15481.51|15401.51|15480.7|15400.7|10
1728750850000|2024-10-12 16:34:10|15479.68|15399.68|15480.04|15400.04|15480.78|15400.78|15479.68|15399.68|9
1728750860000|2024-10-12 16:34:20|15480.05|15400.05|15480.55|15400.55|15480.56|15400.56|15480.05|15400.05|9
1728750870000|2024-10-12 16:34:30|15480.56|15400.56|15484.92|15404.92|15484.92|15404.92|15480.56|15400.56|9
1728750880000|2024-10-12 16:34:40|15484.95|15404.95|15484.97|15404.97|15485|15405|15484.95|15404.95|7
1728750890000|2024-10-12 16:34:50|15484.96|15404.96|15486.05|15406.05|15486.05|15406.05|15484.96|15404.96|7
1728750900000|2024-10-12 16:35:00|15485.86|15405.86|15484.7|15404.7|15485.86|15405.86|15484.7|15404.7|8
1728750910000|2024-10-12 16:35:10|15484.65|15404.65|15484.54|15404.54|15484.86|15404.86|15484.53|15404.53|7
1728750920000|2024-10-12 16:35:20|15484.51|15404.51|15484.79|15404.79|15484.79|15404.79|15484.45|15404.45|6
1728750930000|2024-10-12 16:35:30|15484.8|15404.8|15485.01|15405.01|15485.05|15405.05|15484.79|15404.79|10
1728750940000|2024-10-12 16:35:40|15484.67|15404.67|15483.44|15403.44|15484.67|15404.67|15483.44|15403.44|10
1728750950000|2024-10-12 16:35:50|15483.99|15403.99|15483.01|15403.01|15483.99|15403.99|15482.96|15402.96|7
1728750960000|2024-10-12 16:36:00|15483|15403|15482.34|15402.34|15483.41|15403.41|15482.34|15402.34|10
1728750970000|2024-10-12 16:36:10|15482.67|15402.67|15481.06|15401.06|15482.67|15402.67|15480.93|15400.93|9
1728750980000|2024-10-12 16:36:20|15480.67|15400.67|15479.54|15399.54|15480.67|15400.67|15479.5|15399.5|9
1728750990000|2024-10-12 16:36:30|15479.52|15399.52|15475.92|15395.92|15479.52|15399.52|15475.22|15395.22|10
1728751000000|2024-10-12 16:36:40|15475.91|15395.91|15475.48|15395.48|15475.91|15395.91|15475.48|15395.48|5
1728751010000|2024-10-12 16:36:50|15475.86|15395.86|15475.27|15395.27|15475.92|15395.92|15475.27|15395.27|4
1728751020000|2024-10-12 16:37:00|15475.32|15395.32|15474.28|15394.28|15475.34|15395.34|15474.28|15394.28|6
1728751030000|2024-10-12 16:37:10|15474.2|15394.2|15470.45|15390.45|15474.2|15394.2|15470.45|15390.45|8
1728751040000|2024-10-12 16:37:20|15470.31|15390.31|15468.26|15388.26|15470.31|15390.31|15468.26|15388.26|8
1728751050000|2024-10-12 16:37:30|15468.25|15388.25|15468.24|15388.24|15468.26|15388.26|15468.19|15388.19|7
1728751060000|2024-10-12 16:37:40|15468.25|15388.25|15467.91|15387.91|15468.27|15388.27|15467.91|15387.91|5
1728751070000|2024-10-12 16:37:50|15467.9|15387.9|15467.87|15387.87|15467.9|15387.9|15467.87|15387.87|3
1728751080000|2024-10-12 16:38:00|15467.72|15387.72|15467.76|15387.76|15467.96|15387.96|15467.54|15387.54|7
1728751090000|2024-10-12 16:38:10|15468.13|15388.13|15467.8|15387.8|15468.13|15388.13|15467.76|15387.76|5
1728751100000|2024-10-12 16:38:20|15467.79|15387.79|15467.49|15387.49|15467.79|15387.79|15467.49|15387.49|6
1728751110000|2024-10-12 16:38:30|15467.51|15387.51|15467.47|15387.47|15467.51|15387.51|15467.47|15387.47|3
1728751120000|2024-10-12 16:38:40|15467.29|15387.29|15466|15386|15467.29|15387.29|15465.55|15385.55|10
1728751130000|2024-10-12 16:38:50|15465.92|15385.92|15465.76|15385.76|15465.92|15385.92|15465.74|15385.74|8
1728751140000|2024-10-12 16:39:00|15465.47|15385.47|15465.79|15385.79|15466.03|15386.03|15465.25|15385.25|7
1728751150000|2024-10-12 16:39:10|15465.78|15385.78|15468.72|15388.72|15469.42|15389.42|15465.78|15385.78|10
1728751160000|2024-10-12 16:39:20|15468.61|15388.61|15469.49|15389.49|15469.49|15389.49|15468.6|15388.6|8
1728751170000|2024-10-12 16:39:30|15469.4|15389.4|15469.69|15389.69|15469.85|15389.85|15469.4|15389.4|6
1728751180000|2024-10-12 16:39:40|15469.65|15389.65|15469.76|15389.76|15469.76|15389.76|15469.59|15389.59|6
1728751190000|2024-10-12 16:39:50|15469.79|15389.79|15469.95|15389.95|15469.99|15389.99|15469.79|15389.79|8
1728751200000|2024-10-12 16:40:00|15469.94|15389.94|15469.97|15389.97|15469.97|15389.97|15469.94|15389.94|5
1728751210000|2024-10-12 16:40:10|15470.01|15390.01|15470.47|15390.47|15470.5|15390.5|15470.01|15390.01|6
1728751220000|2024-10-12 16:40:20|15470.55|15390.55|15471.06|15391.06|15471.14|15391.14|15470.17|15390.17|9
1728751230000|2024-10-12 16:40:30|15471.09|15391.09|15471.34|15391.34|15471.93|15391.93|15471.09|15391.09|7
1728751240000|2024-10-12 16:40:40|15471.33|15391.33|15472.88|15392.88|15472.88|15392.88|15471.33|15391.33|8
1728751250000|2024-10-12 16:40:50|15472.69|15392.69|15473.2|15393.2|15473.2|15393.2|15472.4|15392.4|9
1728751260000|2024-10-12 16:41:00|15473.27|15393.27|15473.11|15393.11|15473.27|15393.27|15473.11|15393.11|6
1728751270000|2024-10-12 16:41:10|15473.09|15393.09|15472.31|15392.31|15473.09|15393.09|15472.31|15392.31|7
1728751280000|2024-10-12 16:41:20|15472.34|15392.34|15471.42|15391.42|15472.39|15392.39|15471.42|15391.42|9
1728751290000|2024-10-12 16:41:30|15470.97|15390.97|15470.92|15390.92|15470.97|15390.97|15470.92|15390.92|7
1728751300000|2024-10-12 16:41:40|15470.91|15390.91|15471.41|15391.41|15471.41|15391.41|15470.9|15390.9|7
1728751310000|2024-10-12 16:41:50|15471.43|15391.43|15473.22|15393.22|15473.23|15393.23|15471.43|15391.43|7
1728751320000|2024-10-12 16:42:00|15473.23|15393.23|15472.59|15392.59|15473.27|15393.27|15472.59|15392.59|6
1728751330000|2024-10-12 16:42:10|15472.45|15392.45|15473.16|15393.16|15473.22|15393.22|15472.45|15392.45|9
1728751340000|2024-10-12 16:42:20|15473.18|15393.18|15473.77|15393.77|15473.77|15393.77|15472.85|15392.85|7
1728751350000|2024-10-12 16:42:30|15473.99|15393.99|15474.34|15394.34|15474.34|15394.34|15473.97|15393.97|8
1728751360000|2024-10-12 16:42:40|15474.3|15394.3|15474.1|15394.1|15474.31|15394.31|15474|15394|8
1728751370000|2024-10-12 16:42:50|15474.11|15394.11|15474.7|15394.7|15474.7|15394.7|15474.11|15394.11|5
1728751380000|2024-10-12 16:43:00|15474.83|15394.83|15474.62|15394.62|15474.83|15394.83|15474.58|15394.58|6
1728751390000|2024-10-12 16:43:10|15474.63|15394.63|15475.49|15395.49|15476.03|15396.03|15474.63|15394.63|8
1728751400000|2024-10-12 16:43:20|15475.52|15395.52|15476.1|15396.1|15476.1|15396.1|15475.52|15395.52|7
1728751410000|2024-10-12 16:43:30|15476.09|15396.09|15476.01|15396.01|15476.12|15396.12|15475.86|15395.86|5
1728751420000|2024-10-12 16:43:40|15476.04|15396.04|15474.7|15394.7|15476.05|15396.05|15474.7|15394.7|10
1728751430000|2024-10-12 16:43:50|15474.44|15394.44|15474.69|15394.69|15474.69|15394.69|15474.25|15394.25|7
1728751440000|2024-10-12 16:44:00|15474.7|15394.7|15474.82|15394.82|15474.82|15394.82|15474.52|15394.52|7
1728751450000|2024-10-12 16:44:10|15474.22|15394.22|15475.17|15395.17|15475.38|15395.38|15474.22|15394.22|6
1728751460000|2024-10-12 16:44:20|15475.52|15395.52|15475.75|15395.75|15475.75|15395.75|15475.47|15395.47|7
1728751470000|2024-10-12 16:44:30|15475.36|15395.36|15475.69|15395.69|15475.69|15395.69|15475.3|15395.3|8
1728751480000|2024-10-12 16:44:40|15475.39|15395.39|15475.44|15395.44|15475.44|15395.44|15475.34|15395.34|3
1728751490000|2024-10-12 16:44:50|15475.43|15395.43|15475|15395|15475.43|15395.43|15475|15395|8
1728751500000|2024-10-12 16:45:00|15474.9|15394.9|15475.07|15395.07|15475.08|15395.08|15474.9|15394.9|9
1728751510000|2024-10-12 16:45:10|15475.08|15395.08|15476.47|15396.47|15476.47|15396.47|15475.07|15395.07|3
1728751520000|2024-10-12 16:45:20|15476.49|15396.49|15477.82|15397.82|15477.82|15397.82|15476.49|15396.49|7
1728751530000|2024-10-12 16:45:30|15477.87|15397.87|15477.96|15397.96|15477.96|15397.96|15477.87|15397.87|6
1728751540000|2024-10-12 16:45:40|15477.97|15397.97|15482.79|15402.79|15482.79|15402.79|15477.97|15397.97|6
1728751550000|2024-10-12 16:45:50|15483.01|15403.01|15483.73|15403.73|15484.17|15404.17|15483.01|15403.01|8
1728751560000|2024-10-12 16:46:00|15483.87|15403.87|15481.33|15401.33|15484.28|15404.28|15481.33|15401.33|9
1728751570000|2024-10-12 16:46:10|15481.25|15401.25|15481.21|15401.21|15481.25|15401.25|15480.62|15400.62|8
1728751580000|2024-10-12 16:46:20|15481.31|15401.31|15480.68|15400.68|15481.73|15401.73|15480.68|15400.68|9
1728751590000|2024-10-12 16:46:30|15480.64|15400.64|15480.62|15400.62|15480.65|15400.65|15479.68|15399.68|8
1728751600000|2024-10-12 16:46:40|15480.6|15400.6|15480.46|15400.46|15480.6|15400.6|15480.1|15400.1|8
1728751610000|2024-10-12 16:46:50|15480.45|15400.45|15479.94|15399.94|15480.45|15400.45|15479.91|15399.91|9
1728751620000|2024-10-12 16:47:00|15479.9|15399.9|15481|15401|15481.34|15401.34|15479.85|15399.85|7
1728751630000|2024-10-12 16:47:10|15481.01|15401.01|15482.3|15402.3|15482.3|15402.3|15481.01|15401.01|10
1728751640000|2024-10-12 16:47:20|15481.55|15401.55|15481.9|15401.9|15481.92|15401.92|15481.55|15401.55|9
1728751650000|2024-10-12 16:47:30|15481.89|15401.89|15481.85|15401.85|15481.89|15401.89|15481.85|15401.85|5
1728751660000|2024-10-12 16:47:40|15481.99|15401.99|15482.31|15402.31|15482.31|15402.31|15481.99|15401.99|7
1728751670000|2024-10-12 16:47:50|15482.07|15402.07|15483.16|15403.16|15483.16|15403.16|15481.99|15401.99|7
1728751680000|2024-10-12 16:48:00|15483.18|15403.18|15481.6|15401.6|15483.21|15403.21|15481.54|15401.54|10
1728751690000|2024-10-12 16:48:10|15481.66|15401.66|15481.07|15401.07|15481.66|15401.66|15481.07|15401.07|7
1728751700000|2024-10-12 16:48:20|15481.04|15401.04|15482.09|15402.09|15482.12|15402.12|15481.04|15401.04|9
1728751710000|2024-10-12 16:48:30|15482.07|15402.07|15482.34|15402.34|15482.34|15402.34|15482.07|15402.07|6
1728751720000|2024-10-12 16:48:40|15482.35|15402.35|15482.54|15402.54|15482.56|15402.56|15482.33|15402.33|7
1728751730000|2024-10-12 16:48:50|15482.53|15402.53|15482.41|15402.41|15482.54|15402.54|15482.41|15402.41|5
1728751740000|2024-10-12 16:49:00|15482.51|15402.51|15481.89|15401.89|15482.51|15402.51|15481.89|15401.89|8
1728751750000|2024-10-12 16:49:10|15482.11|15402.11|15482.02|15402.02|15482.19|15402.19|15482.02|15402.02|8
1728751760000|2024-10-12 16:49:20|15481.99|15401.99|15482.82|15402.82|15482.82|15402.82|15481.99|15401.99|3
1728751770000|2024-10-12 16:49:30|15482.64|15402.64|15482.66|15402.66|15482.66|15402.66|15482.62|15402.62|8
1728751780000|2024-10-12 16:49:40|15482.67|15402.67|15483.32|15403.32|15483.32|15403.32|15482.67|15402.67|7
1728751790000|2024-10-12 16:49:50|15483.41|15403.41|15483|15403|15483.47|15403.47|15483|15403|7
1728751800000|2024-10-12 16:50:00|15483.5|15403.5|15484.9|15404.9|15484.9|15404.9|15483.5|15403.5|9
1728751810000|2024-10-12 16:50:10|15484.97|15404.97|15484.76|15404.76|15485.25|15405.25|15484.67|15404.67|8
1728751820000|2024-10-12 16:50:20|15484.75|15404.75|15484.78|15404.78|15485.28|15405.28|15484.74|15404.74|9
1728751830000|2024-10-12 16:50:30|15484.79|15404.79|15483.79|15403.79|15484.79|15404.79|15483.78|15403.78|8
1728751840000|2024-10-12 16:50:40|15482.94|15402.94|15482.74|15402.74|15483.03|15403.03|15482.74|15402.74|9
1728751850000|2024-10-12 16:50:50|15482.88|15402.88|15482.76|15402.76|15482.88|15402.88|15482.68|15402.68|8
1728751860000|2024-10-12 16:51:00|15482.81|15402.81|15481.88|15401.88|15482.82|15402.82|15481.88|15401.88|7
1728751870000|2024-10-12 16:51:10|15482.05|15402.05|15482.05|15402.05|15482.07|15402.07|15482.05|15402.05|5
1728751880000|2024-10-12 16:51:20|15482.59|15402.59|15482.55|15402.55|15482.6|15402.6|15482.53|15402.53|9
1728751890000|2024-10-12 16:51:30|15482.56|15402.56|15480.17|15400.17|15482.56|15402.56|15480.17|15400.17|8
1728751900000|2024-10-12 16:51:40|15480.15|15400.15|15479.61|15399.61|15480.15|15400.15|15479.61|15399.61|9
1728751910000|2024-10-12 16:51:50|15479.59|15399.59|15479.2|15399.2|15480.09|15400.09|15479.14|15399.14|6
1728751920000|2024-10-12 16:52:00|15479.21|15399.21|15476.95|15396.95|15479.21|15399.21|15476.95|15396.95|10
1728751930000|2024-10-12 16:52:10|15477.17|15397.17|15471.46|15391.46|15477.19|15397.19|15471.46|15391.46|10
1728751940000|2024-10-12 16:52:20|15470.28|15390.28|15469.37|15389.37|15470.28|15390.28|15469.37|15389.37|5
1728751950000|2024-10-12 16:52:30|15469.45|15389.45|15469.44|15389.44|15469.94|15389.94|15469.4|15389.4|8
1728751960000|2024-10-12 16:52:40|15469.43|15389.43|15469.98|15389.98|15470.67|15390.67|15468.62|15388.62|10
1728751970000|2024-10-12 16:52:50|15469.97|15389.97|15470.22|15390.22|15470.22|15390.22|15469.76|15389.76|8
1728751980000|2024-10-12 16:53:00|15469.79|15389.79|15470|15390|15470.62|15390.62|15469.79|15389.79|7
1728751990000|2024-10-12 16:53:10|15469.84|15389.84|15469.1|15389.1|15469.85|15389.85|15469.1|15389.1|9
1728752000000|2024-10-12 16:53:20|15469.09|15389.09|15468.77|15388.77|15469.09|15389.09|15468.62|15388.62|7
1728752010000|2024-10-12 16:53:30|15469.19|15389.19|15469.02|15389.02|15469.19|15389.19|15469|15389|5
1728752020000|2024-10-12 16:53:40|15469.03|15389.03|15468.89|15388.89|15469.03|15389.03|15468.88|15388.88|3
1728752030000|2024-10-12 16:53:50|15466.24|15386.24|15466.4|15386.4|15466.4|15386.4|15466.24|15386.24|3
1728752040000|2024-10-12 16:54:00|15466.42|15386.42|15466.75|15386.75|15466.76|15386.76|15466.42|15386.42|7
1728752050000|2024-10-12 16:54:10|15466.76|15386.76|15466.44|15386.44|15466.82|15386.82|15466.43|15386.43|7
1728752060000|2024-10-12 16:54:20|15466.46|15386.46|15467.45|15387.45|15467.64|15387.64|15466.46|15386.46|10
1728752070000|2024-10-12 16:54:30|15467.4|15387.4|15467.92|15387.92|15467.93|15387.93|15467.39|15387.39|9
1728752080000|2024-10-12 16:54:40|15468.24|15388.24|15468.75|15388.75|15468.83|15388.83|15468.23|15388.23|8
1728752090000|2024-10-12 16:54:50|15468.91|15388.91|15470.1|15390.1|15470.1|15390.1|15468.91|15388.91|8
1728752100000|2024-10-12 16:55:00|15472.07|15392.07|15472.69|15392.69|15473.06|15393.06|15472.07|15392.07|8
1728752110000|2024-10-12 16:55:10|15472.71|15392.71|15471.26|15391.26|15472.74|15392.74|15470.65|15390.65|9
1728752120000|2024-10-12 16:55:20|15471.77|15391.77|15470.68|15390.68|15472.74|15392.74|15470.67|15390.67|10
1728752130000|2024-10-12 16:55:30|15470.74|15390.74|15469.81|15389.81|15470.74|15390.74|15469.81|15389.81|6
1728752140000|2024-10-12 16:55:40|15469.58|15389.58|15469.5|15389.5|15470.02|15390.02|15469.5|15389.5|10
1728752150000|2024-10-12 16:55:50|15469.46|15389.46|15472.44|15392.44|15472.79|15392.79|15469.44|15389.44|9
1728752160000|2024-10-12 16:56:00|15472.96|15392.96|15472.98|15392.98|15473.24|15393.24|15472.84|15392.84|9
1728752170000|2024-10-12 16:56:10|15467.55|15387.55|15467.73|15387.73|15467.74|15387.74|15467.08|15387.08|7
1728752180000|2024-10-12 16:56:20|15467.75|15387.75|15468.84|15388.84|15468.9|15388.9|15467.71|15387.71|8
1728752190000|2024-10-12 16:56:30|15468.85|15388.85|15468.88|15388.88|15468.91|15388.91|15468.85|15388.85|4
1728752200000|2024-10-12 16:56:40|15468.89|15388.89|15471.32|15391.32|15471.32|15391.32|15468.89|15388.89|7
1728752210000|2024-10-12 16:56:50|15471|15391|15468.8|15388.8|15471.37|15391.37|15468.79|15388.79|6
1728752220000|2024-10-12 16:57:00|15468.81|15388.81|15470.38|15390.38|15470.38|15390.38|15468.62|15388.62|6
1728752230000|2024-10-12 16:57:10|15470.39|15390.39|15468.95|15388.95|15470.43|15390.43|15468.95|15388.95|7
1728752240000|2024-10-12 16:57:20|15468.45|15388.45|15468.06|15388.06|15468.47|15388.47|15468.06|15388.06|9
1728752250000|2024-10-12 16:57:30|15468.01|15388.01|15468.01|15388.01|15468.05|15388.05|15467.97|15387.97|8
1728752260000|2024-10-12 16:57:40|15467.93|15387.93|15468.06|15388.06|15468.67|15388.67|15467.93|15387.93|9
1728752270000|2024-10-12 16:57:50|15468.05|15388.05|15467.62|15387.62|15468.21|15388.21|15467.62|15387.62|5
1728752280000|2024-10-12 16:58:00|15467.64|15387.64|15468.01|15388.01|15468.46|15388.46|15467.55|15387.55|10
1728752290000|2024-10-12 16:58:10|15468.03|15388.03|15467.84|15387.84|15468.03|15388.03|15467.57|15387.57|8
1728752300000|2024-10-12 16:58:20|15467.8|15387.8|15466.69|15386.69|15467.8|15387.8|15466.69|15386.69|9
1728752310000|2024-10-12 16:58:30|15466.72|15386.72|15465.87|15385.87|15466.75|15386.75|15465.85|15385.85|10
1728752320000|2024-10-12 16:58:40|15465.86|15385.86|15465.73|15385.73|15465.94|15385.94|15465.34|15385.34|9
1728752330000|2024-10-12 16:58:50|15464.96|15384.96|15461.18|15381.18|15465.97|15385.97|15460.8|15380.8|8
1728752340000|2024-10-12 16:59:00|15460.26|15380.26|15462.36|15382.36|15462.36|15382.36|15459.88|15379.88|9
1728752350000|2024-10-12 16:59:10|15462.4|15382.4|15463.43|15383.43|15463.73|15383.73|15462.08|15382.08|8
1728752360000|2024-10-12 16:59:20|15463.4|15383.4|15461.5|15381.5|15463.42|15383.42|15461.29|15381.29|10
1728752370000|2024-10-12 16:59:30|15459.73|15379.73|15459.7|15379.7|15460.9|15380.9|15459.55|15379.55|10
1728752380000|2024-10-12 16:59:40|15459.63|15379.63|15460.62|15380.62|15460.62|15380.62|15458.54|15378.54|10
1728752390000|2024-10-12 16:59:50|15458.69|15378.69|15458.82|15378.82|15460.61|15380.61|15458.35|15378.35|8
1728752400000|2024-10-12 17:00:00|15458.33|15378.33|15453.65|15373.65|15458.33|15378.33|15450.69|15370.69|10
1728752410000|2024-10-12 17:00:10|15451.73|15371.73|15456.3|15376.3|15456.3|15376.3|15451.56|15371.56|9
1728752420000|2024-10-12 17:00:20|15455.99|15375.99|15455.9|15375.9|15457.32|15377.32|15454.77|15374.77|9
1728752430000|2024-10-12 17:00:30|15457.48|15377.48|15457.12|15377.12|15458.39|15378.39|15456.31|15376.31|10
1728752440000|2024-10-12 17:00:40|15457.11|15377.11|15458.35|15378.35|15458.58|15378.58|15456.98|15376.98|10
1728752450000|2024-10-12 17:00:50|15458.37|15378.37|15455.36|15375.36|15458.45|15378.45|15455.36|15375.36|10
1728752460000|2024-10-12 17:01:00|15455.16|15375.16|15455.18|15375.18|15455.61|15375.61|15454.51|15374.51|8
1728752470000|2024-10-12 17:01:10|15457.2|15377.2|15456.34|15376.34|15457.7|15377.7|15455.37|15375.37|8
1728752480000|2024-10-12 17:01:20|15456.43|15376.43|15457.85|15377.85|15458.02|15378.02|15456.43|15376.43|9
1728752490000|2024-10-12 17:01:30|15457.86|15377.86|15457.84|15377.84|15457.98|15377.98|15457.84|15377.84|7
1728752500000|2024-10-12 17:01:40|15457.85|15377.85|15458.97|15378.97|15458.97|15378.97|15457.85|15377.85|8
1728752510000|2024-10-12 17:01:50|15458.98|15378.98|15458.94|15378.94|15459.09|15379.09|15458.73|15378.73|8
1728752520000|2024-10-12 17:02:00|15458.99|15378.99|15459|15379|15459.01|15379.01|15458.98|15378.98|7
1728752530000|2024-10-12 17:02:10|15459.39|15379.39|15462.75|15382.75|15462.75|15382.75|15459.39|15379.39|8
1728752540000|2024-10-12 17:02:20|15462.74|15382.74|15464.06|15384.06|15464.79|15384.79|15462.74|15382.74|9
1728752550000|2024-10-12 17:02:30|15464.07|15384.07|15466.8|15386.8|15466.8|15386.8|15464|15384|8
1728752560000|2024-10-12 17:02:40|15466.95|15386.95|15466.75|15386.75|15467.32|15387.32|15466.25|15386.25|10
1728752570000|2024-10-12 17:02:50|15466.73|15386.73|15466.57|15386.57|15466.99|15386.99|15466.57|15386.57|10
1728752580000|2024-10-12 17:03:00|15466.99|15386.99|15467.75|15387.75|15467.75|15387.75|15466.98|15386.98|7
1728752590000|2024-10-12 17:03:10|15468.07|15388.07|15470.1|15390.1|15470.53|15390.53|15468.07|15388.07|10
1728752600000|2024-10-12 17:03:20|15470.31|15390.31|15472.04|15392.04|15472.13|15392.13|15470.31|15390.31|8
1728752610000|2024-10-12 17:03:30|15472.11|15392.11|15472.11|15392.11|15472.12|15392.12|15471.55|15391.55|8
1728752620000|2024-10-12 17:03:40|15471.95|15391.95|15477.42|15397.42|15477.45|15397.45|15471.09|15391.09|8
1728752630000|2024-10-12 17:03:50|15476.8|15396.8|15473.03|15393.03|15476.8|15396.8|15473.03|15393.03|10
1728752640000|2024-10-12 17:04:00|15472.53|15392.53|15469.94|15389.94|15472.53|15392.53|15469.94|15389.94|10
1728752650000|2024-10-12 17:04:10|15469.93|15389.93|15469.36|15389.36|15470.15|15390.15|15469.35|15389.35|10
1728752660000|2024-10-12 17:04:20|15469.52|15389.52|15470.99|15390.99|15471.08|15391.08|15469.52|15389.52|8
1728752670000|2024-10-12 17:04:30|15470.42|15390.42|15470.22|15390.22|15470.42|15390.42|15470.22|15390.22|4
1728752680000|2024-10-12 17:04:40|15470.35|15390.35|15469.78|15389.78|15470.35|15390.35|15469.78|15389.78|6
1728752690000|2024-10-12 17:04:50|15469.61|15389.61|15469.94|15389.94|15470.5|15390.5|15469.6|15389.6|5
1728752700000|2024-10-12 17:05:00|15469.95|15389.95|15471.53|15391.53|15471.53|15391.53|15469.95|15389.95|9
1728752710000|2024-10-12 17:05:10|15471.55|15391.55|15471.99|15391.99|15471.99|15391.99|15471.55|15391.55|5
1728752720000|2024-10-12 17:05:20|15471.82|15391.82|15472.62|15392.62|15472.62|15392.62|15471.82|15391.82|6
1728752730000|2024-10-12 17:05:30|15472.57|15392.57|15472.61|15392.61|15472.89|15392.89|15472.36|15392.36|7
1728752740000|2024-10-12 17:05:40|15472.62|15392.62|15472.64|15392.64|15472.64|15392.64|15472.61|15392.61|4
1728752750000|2024-10-12 17:05:50|15472.65|15392.65|15472.55|15392.55|15472.77|15392.77|15472.55|15392.55|7
1728752760000|2024-10-12 17:06:00|15472.54|15392.54|15469.52|15389.52|15472.54|15392.54|15469.52|15389.52|8
1728752770000|2024-10-12 17:06:10|15469.51|15389.51|15465.51|15385.51|15469.51|15389.51|15465.51|15385.51|10
1728752780000|2024-10-12 17:06:20|15464.22|15384.22|15461.04|15381.04|15464.22|15384.22|15460.69|15380.69|10
1728752790000|2024-10-12 17:06:30|15461.28|15381.28|15461.41|15381.41|15461.6|15381.6|15459.9|15379.9|9
1728752800000|2024-10-12 17:06:40|15459.96|15379.96|15461.19|15381.19|15461.19|15381.19|15459.45|15379.45|10
1728752810000|2024-10-12 17:06:50|15461.2|15381.2|15461.65|15381.65|15461.7|15381.7|15460.41|15380.41|9
1728752820000|2024-10-12 17:07:00|15461.66|15381.66|15460.58|15380.58|15461.66|15381.66|15460.58|15380.58|7
1728752830000|2024-10-12 17:07:10|15460.87|15380.87|15460.16|15380.16|15460.87|15380.87|15460.16|15380.16|10
1728752840000|2024-10-12 17:07:20|15461.01|15381.01|15459.83|15379.83|15461.01|15381.01|15459.83|15379.83|9
1728752850000|2024-10-12 17:07:30|15459.76|15379.76|15457.93|15377.93|15461.02|15381.02|15457.93|15377.93|8
1728752860000|2024-10-12 17:07:40|15457.7|15377.7|15457.95|15377.95|15458.02|15378.02|15457.7|15377.7|8
1728752870000|2024-10-12 17:07:50|15457.94|15377.94|15456.71|15376.71|15458.39|15378.39|15456.6|15376.6|8
1728752880000|2024-10-12 17:08:00|15456.59|15376.59|15457.03|15377.03|15457.05|15377.05|15456.13|15376.13|10
1728752890000|2024-10-12 17:08:10|15455.89|15375.89|15456.73|15376.73|15457.04|15377.04|15455.2|15375.2|10
1728752900000|2024-10-12 17:08:20|15456.52|15376.52|15457.2|15377.2|15457.2|15377.2|15456.04|15376.04|9
1728752910000|2024-10-12 17:08:30|15457.22|15377.22|15460.84|15380.84|15460.84|15380.84|15456.83|15376.83|9
1728752920000|2024-10-12 17:08:40|15460.66|15380.66|15459.38|15379.38|15460.66|15380.66|15459.37|15379.37|10
1728752930000|2024-10-12 17:08:50|15459.87|15379.87|15459.08|15379.08|15459.87|15379.87|15459.08|15379.08|6
1728752940000|2024-10-12 17:09:00|15459.31|15379.31|15460.54|15380.54|15460.71|15380.71|15459.05|15379.05|9
1728752950000|2024-10-12 17:09:10|15460.03|15380.03|15460.1|15380.1|15460.1|15380.1|15460.01|15380.01|3
1728752960000|2024-10-12 17:09:20|15460.11|15380.11|15462.03|15382.03|15462.09|15382.09|15460.11|15380.11|7
1728752970000|2024-10-12 17:09:30|15462.13|15382.13|15461.99|15381.99|15462.13|15382.13|15461.93|15381.93|9
1728752980000|2024-10-12 17:09:40|15461.98|15381.98|15461.84|15381.84|15462.04|15382.04|15461.83|15381.83|6
1728752990000|2024-10-12 17:09:50|15462|15382|15463.12|15383.12|15463.12|15383.12|15461.93|15381.93|8
1728753000000|2024-10-12 17:10:00|15463.59|15383.59|15462.21|15382.21|15463.59|15383.59|15462.21|15382.21|9
1728753010000|2024-10-12 17:10:10|15462.2|15382.2|15463.88|15383.88|15463.88|15383.88|15462.2|15382.2|9
1728753020000|2024-10-12 17:10:20|15463.98|15383.98|15466.35|15386.35|15466.51|15386.51|15463.98|15383.98|10
1728753030000|2024-10-12 17:10:30|15466.24|15386.24|15466.68|15386.68|15467.48|15387.48|15466.24|15386.24|7
1728753040000|2024-10-12 17:10:40|15466.69|15386.69|15467.26|15387.26|15467.26|15387.26|15466.63|15386.63|7
1728753050000|2024-10-12 17:10:50|15466.62|15386.62|15466.67|15386.67|15466.73|15386.73|15466.62|15386.62|8
1728753060000|2024-10-12 17:11:00|15466.66|15386.66|15466.54|15386.54|15466.66|15386.66|15466.47|15386.47|7
1728753070000|2024-10-12 17:11:10|15466.56|15386.56|15466.55|15386.55|15466.56|15386.56|15466.54|15386.54|5
1728753080000|2024-10-12 17:11:20|15466.6|15386.6|15466.7|15386.7|15466.7|15386.7|15466.53|15386.53|6
1728753090000|2024-10-12 17:11:30|15466.71|15386.71|15466.71|15386.71|15466.71|15386.71|15466.71|15386.71|1
1728753100000|2024-10-12 17:11:40|15466.72|15386.72|15468.21|15388.21|15468.21|15388.21|15466.71|15386.71|7
1728753110000|2024-10-12 17:11:50|15468.13|15388.13|15468.05|15388.05|15468.28|15388.28|15467.32|15387.32|7
1728753120000|2024-10-12 17:12:00|15467.31|15387.31|15467.44|15387.44|15467.44|15387.44|15466.06|15386.06|8
1728753130000|2024-10-12 17:12:10|15467.8|15387.8|15467.74|15387.74|15467.91|15387.91|15467.74|15387.74|8
1728753140000|2024-10-12 17:12:20|15467.75|15387.75|15467.57|15387.57|15468.02|15388.02|15467.57|15387.57|7
1728753150000|2024-10-12 17:12:30|15467.54|15387.54|15467.38|15387.38|15467.54|15387.54|15467.37|15387.37|7
1728753160000|2024-10-12 17:12:40|15467.72|15387.72|15468.15|15388.15|15468.15|15388.15|15467.72|15387.72|10
1728753170000|2024-10-12 17:12:50|15468.05|15388.05|15467.97|15387.97|15468.32|15388.32|15467.97|15387.97|9
1728753180000|2024-10-12 17:13:00|15467.98|15387.98|15467.78|15387.78|15468.06|15388.06|15467.78|15387.78|10
1728753190000|2024-10-12 17:13:10|15466.72|15386.72|15466.33|15386.33|15467.09|15387.09|15466.33|15386.33|7
1728753200000|2024-10-12 17:13:20|15466.83|15386.83|15466.15|15386.15|15466.83|15386.83|15465.42|15385.42|8
1728753210000|2024-10-12 17:13:30|15466.14|15386.14|15466.47|15386.47|15466.47|15386.47|15465.68|15385.68|7
1728753220000|2024-10-12 17:13:40|15466.39|15386.39|15466.97|15386.97|15466.97|15386.97|15466.33|15386.33|6
1728753230000|2024-10-12 17:13:50|15467.04|15387.04|15467.04|15387.04|15467.04|15387.04|15466.99|15386.99|6
1728753240000|2024-10-12 17:14:00|15467.05|15387.05|15466.62|15386.62|15467.05|15387.05|15466.62|15386.62|6
1728753250000|2024-10-12 17:14:10|15466.61|15386.61|15467.47|15387.47|15467.47|15387.47|15466.59|15386.59|9
1728753260000|2024-10-12 17:14:20|15468.3|15388.3|15469.65|15389.65|15469.84|15389.84|15468.3|15388.3|10
1728753270000|2024-10-12 17:14:30|15469.66|15389.66|15471.89|15391.89|15471.89|15391.89|15469.66|15389.66|8
1728753280000|2024-10-12 17:14:40|15472.24|15392.24|15474.19|15394.19|15474.56|15394.56|15472.22|15392.22|10
1728753290000|2024-10-12 17:14:50|15474.18|15394.18|15475.38|15395.38|15475.38|15395.38|15474.18|15394.18|7
1728753300000|2024-10-12 17:15:00|15475.35|15395.35|15474.95|15394.95|15475.36|15395.36|15474.87|15394.87|7
1728753310000|2024-10-12 17:15:10|15475.06|15395.06|15475.43|15395.43|15475.45|15395.45|15475.06|15395.06|9
1728753320000|2024-10-12 17:15:20|15477.9|15397.9|15482.07|15402.07|15482.43|15402.43|15477.9|15397.9|9
1728753330000|2024-10-12 17:15:30|15482.22|15402.22|15485.57|15405.57|15485.57|15405.57|15482.22|15402.22|10
1728753340000|2024-10-12 17:15:40|15485.82|15405.82|15486.11|15406.11|15486.11|15406.11|15485.51|15405.51|9
1728753350000|2024-10-12 17:15:50|15486.31|15406.31|15486.69|15406.69|15487.17|15407.17|15486.31|15406.31|10
1728753360000|2024-10-12 17:16:00|15486.7|15406.7|15487.08|15407.08|15487.08|15407.08|15486.48|15406.48|7
1728753370000|2024-10-12 17:16:10|15487.11|15407.11|15485.73|15405.73|15487.14|15407.14|15485.73|15405.73|9
1728753380000|2024-10-12 17:16:20|15485.72|15405.72|15484.92|15404.92|15485.72|15405.72|15484.76|15404.76|9
1728753390000|2024-10-12 17:16:30|15484.9|15404.9|15486.35|15406.35|15486.36|15406.36|15484.9|15404.9|8
1728753400000|2024-10-12 17:16:40|15486.95|15406.95|15486.67|15406.67|15486.95|15406.95|15486.67|15406.67|7
1728753410000|2024-10-12 17:16:50|15486.69|15406.69|15486.44|15406.44|15486.69|15406.69|15486.44|15406.44|7
1728753420000|2024-10-12 17:17:00|15486.16|15406.16|15486.31|15406.31|15486.45|15406.45|15485.75|15405.75|6
1728753430000|2024-10-12 17:17:10|15486.34|15406.34|15486.34|15406.34|15486.35|15406.35|15486.34|15406.34|3
1728753440000|2024-10-12 17:17:20|15486.33|15406.33|15488.01|15408.01|15488.01|15408.01|15485.92|15405.92|6
1728753450000|2024-10-12 17:17:30|15488.05|15408.05|15488.09|15408.09|15488.1|15408.1|15487.96|15407.96|6
1728753460000|2024-10-12 17:17:40|15488.08|15408.08|15487.3|15407.3|15488.08|15408.08|15487.28|15407.28|8
1728753470000|2024-10-12 17:17:50|15487.32|15407.32|15489.51|15409.51|15489.51|15409.51|15487.24|15407.24|9
1728753480000|2024-10-12 17:18:00|15489.52|15409.52|15489.78|15409.78|15489.78|15409.78|15489.1|15409.1|8
1728753490000|2024-10-12 17:18:10|15490|15410|15490.2|15410.2|15490.2|15410.2|15489.86|15409.86|10
1728753500000|2024-10-12 17:18:20|15490.39|15410.39|15492.03|15412.03|15492.03|15412.03|15490.39|15410.39|10
1728753510000|2024-10-12 17:18:30|15491.77|15411.77|15491.66|15411.66|15492.09|15412.09|15491.66|15411.66|6
1728753520000|2024-10-12 17:18:40|15491.76|15411.76|15491.71|15411.71|15492.28|15412.28|15491.7|15411.7|7
1728753530000|2024-10-12 17:18:50|15491.78|15411.78|15491.8|15411.8|15491.83|15411.83|15491.78|15411.78|5
1728753540000|2024-10-12 17:19:00|15491.81|15411.81|15491.37|15411.37|15491.81|15411.81|15491.37|15411.37|3
1728753550000|2024-10-12 17:19:10|15491.36|15411.36|15491.62|15411.62|15491.85|15411.85|15491.36|15411.36|9
1728753560000|2024-10-12 17:19:20|15492.9|15412.9|15493|15413|15493.17|15413.17|15492.9|15412.9|9
1728753570000|2024-10-12 17:19:30|15493.32|15413.32|15495.07|15415.07|15495.07|15415.07|15493.15|15413.15|7
1728753580000|2024-10-12 17:19:40|15495.12|15415.12|15496.58|15416.58|15496.58|15416.58|15495.12|15415.12|6
1728753590000|2024-10-12 17:19:50|15496.6|15416.6|15496.71|15416.71|15496.71|15416.71|15496.6|15416.6|7
1728753600000|2024-10-12 17:20:00|15496.72|15416.72|15496.95|15416.95|15496.96|15416.96|15496.64|15416.64|9
1728753610000|2024-10-12 17:20:10|15496.97|15416.97|15497.94|15417.94|15498.07|15418.07|15496.97|15416.97|8
1728753620000|2024-10-12 17:20:20|15499.1|15419.1|15500.02|15420.02|15500.02|15420.02|15499.1|15419.1|8
1728753630000|2024-10-12 17:20:30|15500.03|15420.03|15500.49|15420.49|15500.82|15420.82|15500.03|15420.03|10
1728753640000|2024-10-12 17:20:40|15500.54|15420.54|15501.42|15421.42|15502.21|15422.21|15500.54|15420.54|10
1728753650000|2024-10-12 17:20:50|15500.81|15420.81|15500.56|15420.56|15500.82|15420.82|15500.5|15420.5|9
1728753660000|2024-10-12 17:21:00|15500.59|15420.59|15496.99|15416.99|15500.59|15420.59|15496.99|15416.99|8
1728753670000|2024-10-12 17:21:10|15497|15417|15496.26|15416.26|15497.01|15417.01|15496.25|15416.25|9
1728753680000|2024-10-12 17:21:20|15495.76|15415.76|15495.53|15415.53|15495.91|15415.91|15495.53|15415.53|7
1728753690000|2024-10-12 17:21:30|15496.06|15416.06|15495.77|15415.77|15496.06|15416.06|15495.69|15415.69|7
1728753700000|2024-10-12 17:21:40|15495.82|15415.82|15495.17|15415.17|15495.88|15415.88|15495.17|15415.17|6
1728753710000|2024-10-12 17:21:50|15495.4|15415.4|15495.31|15415.31|15495.4|15415.4|15495.31|15415.31|2
1728753720000|2024-10-12 17:22:00|15495.35|15415.35|15496.21|15416.21|15496.21|15416.21|15495.35|15415.35|7
1728753730000|2024-10-12 17:22:10|15495.76|15415.76|15496.1|15416.1|15496.13|15416.13|15495.74|15415.74|6
1728753740000|2024-10-12 17:22:20|15496.09|15416.09|15496.66|15416.66|15496.66|15416.66|15496.09|15416.09|8
1728753750000|2024-10-12 17:22:30|15496.71|15416.71|15496.75|15416.75|15496.79|15416.79|15496.71|15416.71|7
1728753760000|2024-10-12 17:22:40|15496.74|15416.74|15496.27|15416.27|15496.74|15416.74|15496.27|15416.27|7
1728753770000|2024-10-12 17:22:50|15496.07|15416.07|15496.51|15416.51|15496.51|15416.51|15496.05|15416.05|8
1728753780000|2024-10-12 17:23:00|15496.5|15416.5|15496.63|15416.63|15496.63|15416.63|15496.46|15416.46|6
1728753790000|2024-10-12 17:23:10|15497.39|15417.39|15496.81|15416.81|15497.6|15417.6|15496.78|15416.78|7
1728753800000|2024-10-12 17:23:20|15497.59|15417.59|15497.09|15417.09|15497.59|15417.59|15496.94|15416.94|9
1728753810000|2024-10-12 17:23:30|15497.1|15417.1|15497.75|15417.75|15497.75|15417.75|15497.1|15417.1|4
1728753820000|2024-10-12 17:23:40|15497.77|15417.77|15498.15|15418.15|15498.16|15418.16|15497.77|15417.77|8
1728753830000|2024-10-12 17:23:50|15498.14|15418.14|15498.15|15418.15|15498.17|15418.17|15498.13|15418.13|7
1728753840000|2024-10-12 17:24:00|15498.13|15418.13|15498.17|15418.17|15498.19|15418.19|15498.13|15418.13|7
1728753850000|2024-10-12 17:24:10|15498.14|15418.14|15498.95|15418.95|15498.95|15418.95|15497.77|15417.77|6
1728753860000|2024-10-12 17:24:20|15498.93|15418.93|15500.83|15420.83|15500.84|15420.84|15498.73|15418.73|10
1728753870000|2024-10-12 17:24:30|15501.27|15421.27|15501.29|15421.29|15501.29|15421.29|15500.85|15420.85|8
1728753880000|2024-10-12 17:24:40|15501.24|15421.24|15502.36|15422.36|15502.36|15422.36|15501.24|15421.24|8
1728753890000|2024-10-12 17:24:50|15502.51|15422.51|15501.96|15421.96|15502.59|15422.59|15501.95|15421.95|7
1728753900000|2024-10-12 17:25:00|15501.95|15421.95|15501.93|15421.93|15501.96|15421.96|15501.92|15421.92|6
1728753910000|2024-10-12 17:25:10|15502.24|15422.24|15501.44|15421.44|15502.24|15422.24|15501.33|15421.33|7
1728753920000|2024-10-12 17:25:20|15501.46|15421.46|15501.75|15421.75|15501.8|15421.8|15501.46|15421.46|7
1728753930000|2024-10-12 17:25:30|15501.4|15421.4|15501.36|15421.36|15501.4|15421.4|15501.35|15421.35|6
1728753940000|2024-10-12 17:25:40|15501.27|15421.27|15501.4|15421.4|15502.43|15422.43|15501.27|15421.27|8
1728753950000|2024-10-12 17:25:50|15501.5|15421.5|15499.36|15419.36|15501.89|15421.89|15499.36|15419.36|8
1728753960000|2024-10-12 17:26:00|15499.06|15419.06|15496.25|15416.25|15499.06|15419.06|15496.25|15416.25|8
1728753970000|2024-10-12 17:26:10|15496.24|15416.24|15495.2|15415.2|15496.36|15416.36|15495.19|15415.19|7
1728753980000|2024-10-12 17:26:20|15495.15|15415.15|15494.84|15414.84|15495.21|15415.21|15494.84|15414.84|7
1728753990000|2024-10-12 17:26:30|15494.97|15414.97|15494.83|15414.83|15494.97|15414.97|15494.83|15414.83|9
1728754000000|2024-10-12 17:26:40|15494.84|15414.84|15494.68|15414.68|15494.84|15414.84|15494.68|15414.68|3
1728754010000|2024-10-12 17:26:50|15494.7|15414.7|15494.67|15414.67|15494.7|15414.7|15494.67|15414.67|2
1728754020000|2024-10-12 17:27:00|15494.69|15414.69|15495.92|15415.92|15495.92|15415.92|15494.69|15414.69|5
1728754030000|2024-10-12 17:27:10|15495.95|15415.95|15494.92|15414.92|15495.96|15415.96|15494.91|15414.91|6
1728754040000|2024-10-12 17:27:20|15495.01|15415.01|15496.46|15416.46|15496.46|15416.46|15495.01|15415.01|5
1728754050000|2024-10-12 17:27:30|15496.45|15416.45|15497.56|15417.56|15497.56|15417.56|15496.45|15416.45|6
1728754060000|2024-10-12 17:27:40|15497.57|15417.57|15497.73|15417.73|15497.73|15417.73|15497.57|15417.57|6
1728754070000|2024-10-12 17:27:50|15497.78|15417.78|15497.77|15417.77|15497.78|15417.78|15497.31|15417.31|8
1728754080000|2024-10-12 17:28:00|15497.74|15417.74|15497.52|15417.52|15497.74|15417.74|15497.52|15417.52|6
1728754090000|2024-10-12 17:28:10|15497.51|15417.51|15497.48|15417.48|15497.85|15417.85|15497.28|15417.28|7
1728754100000|2024-10-12 17:28:20|15497.47|15417.47|15497.4|15417.4|15497.92|15417.92|15497.37|15417.37|6
1728754110000|2024-10-12 17:28:30|15497.39|15417.39|15497.35|15417.35|15497.43|15417.43|15497.34|15417.34|8
1728754120000|2024-10-12 17:28:40|15497.3|15417.3|15497.99|15417.99|15497.99|15417.99|15497.3|15417.3|4
1728754130000|2024-10-12 17:28:50|15498.01|15418.01|15497.63|15417.63|15498.02|15418.02|15497.42|15417.42|6
1728754140000|2024-10-12 17:29:00|15497.4|15417.4|15498.97|15418.97|15498.97|15418.97|15497.17|15417.17|8
1728754150000|2024-10-12 17:29:10|15499.08|15419.08|15499.24|15419.24|15499.24|15419.24|15499.07|15419.07|3
1728754160000|2024-10-12 17:29:20|15499.22|15419.22|15500.62|15420.62|15500.62|15420.62|15499.19|15419.19|8
1728754170000|2024-10-12 17:29:30|15500.65|15420.65|15501.11|15421.11|15501.37|15421.37|15500.65|15420.65|9
1728754180000|2024-10-12 17:29:40|15500.96|15420.96|15501.77|15421.77|15501.82|15421.82|15500.96|15420.96|9
1728754190000|2024-10-12 17:29:50|15501.95|15421.95|15501.7|15421.7|15501.95|15421.95|15501.45|15421.45|6
1728754200000|2024-10-12 17:30:00|15501.67|15421.67|15502.24|15422.24|15502.39|15422.39|15501.67|15421.67|10
1728754210000|2024-10-12 17:30:10|15501.97|15421.97|15501.78|15421.78|15501.97|15421.97|15501.76|15421.76|7
1728754220000|2024-10-12 17:30:20|15501.42|15421.42|15498.77|15418.77|15501.42|15421.42|15498.77|15418.77|9
1728754230000|2024-10-12 17:30:30|15498.74|15418.74|15497.78|15417.78|15498.74|15418.74|15497.78|15417.78|10
1728754240000|2024-10-12 17:30:40|15498.27|15418.27|15497.25|15417.25|15498.27|15418.27|15497.25|15417.25|6
1728754250000|2024-10-12 17:30:50|15497.17|15417.17|15496.79|15416.79|15497.28|15417.28|15496.79|15416.79|10
1728754260000|2024-10-12 17:31:00|15496.76|15416.76|15494.03|15414.03|15496.76|15416.76|15494.03|15414.03|9
1728754270000|2024-10-12 17:31:10|15494.01|15414.01|15490.78|15410.78|15494.01|15414.01|15490.78|15410.78|6
1728754280000|2024-10-12 17:31:20|15490.73|15410.73|15485.82|15405.82|15490.73|15410.73|15485.72|15405.72|9
1728754290000|2024-10-12 17:31:30|15485.77|15405.77|15485.47|15405.47|15485.84|15405.84|15485.47|15405.47|8
1728754300000|2024-10-12 17:31:40|15485.45|15405.45|15485.55|15405.55|15485.99|15405.99|15485.44|15405.44|8
1728754310000|2024-10-12 17:31:50|15485.49|15405.49|15483.57|15403.57|15486.1|15406.1|15483.57|15403.57|9
1728754320000|2024-10-12 17:32:00|15483.58|15403.58|15482.95|15402.95|15483.96|15403.96|15482.94|15402.94|9
1728754330000|2024-10-12 17:32:10|15482.86|15402.86|15483.17|15403.17|15483.18|15403.18|15482.7|15402.7|7
1728754340000|2024-10-12 17:32:20|15482.42|15402.42|15482.81|15402.81|15482.81|15402.81|15482.25|15402.25|5
1728754350000|2024-10-12 17:32:30|15482.84|15402.84|15483.39|15403.39|15483.39|15403.39|15482.84|15402.84|8
1728754360000|2024-10-12 17:32:40|15483.4|15403.4|15484.46|15404.46|15484.46|15404.46|15483.4|15403.4|7
1728754370000|2024-10-12 17:32:50|15485.11|15405.11|15484.04|15404.04|15485.11|15405.11|15484.04|15404.04|8
1728754380000|2024-10-12 17:33:00|15483.5|15403.5|15483.49|15403.49|15483.5|15403.5|15483.48|15403.48|6
1728754390000|2024-10-12 17:33:10|15483.48|15403.48|15483.51|15403.51|15484.37|15404.37|15483.48|15403.48|5
1728754400000|2024-10-12 17:33:20|15483.77|15403.77|15483.57|15403.57|15483.77|15403.77|15483.54|15403.54|5
1728754410000|2024-10-12 17:33:30|15483.58|15403.58|15483.84|15403.84|15483.87|15403.87|15483.58|15403.58|7
1728754420000|2024-10-12 17:33:40|15483.81|15403.81|15483.88|15403.88|15483.88|15403.88|15483.76|15403.76|9
1728754430000|2024-10-12 17:33:50|15484.23|15404.23|15484.08|15404.08|15484.23|15404.23|15483.95|15403.95|6
1728754440000|2024-10-12 17:34:00|15484.09|15404.09|15484.87|15404.87|15485.42|15405.42|15484.09|15404.09|5
1728754450000|2024-10-12 17:34:10|15484.88|15404.88|15485.05|15405.05|15485.46|15405.46|15484.88|15404.88|8
1728754460000|2024-10-12 17:34:20|15485.01|15405.01|15480.74|15400.74|15485.01|15405.01|15480.74|15400.74|9
1728754470000|2024-10-12 17:34:30|15480.75|15400.75|15479.61|15399.61|15480.76|15400.76|15479.51|15399.51|8
1728754480000|2024-10-12 17:34:40|15479.58|15399.58|15480.15|15400.15|15480.15|15400.15|15479.54|15399.54|8
1728754490000|2024-10-12 17:34:50|15480.1|15400.1|15475.24|15395.24|15480.1|15400.1|15475.24|15395.24|7
1728754500000|2024-10-12 17:35:00|15475.25|15395.25|15474.21|15394.21|15475.25|15395.25|15474.21|15394.21|9
1728754510000|2024-10-12 17:35:10|15474.71|15394.71|15474.29|15394.29|15474.71|15394.71|15474.29|15394.29|7
1728754520000|2024-10-12 17:35:20|15474.28|15394.28|15474.16|15394.16|15474.28|15394.28|15474.14|15394.14|7
1728754530000|2024-10-12 17:35:30|15474.23|15394.23|15474.67|15394.67|15474.67|15394.67|15474.22|15394.22|7
1728754540000|2024-10-12 17:35:40|15474.82|15394.82|15474.66|15394.66|15475.05|15395.05|15474.66|15394.66|8
1728754550000|2024-10-12 17:35:50|15474.54|15394.54|15474.3|15394.3|15474.54|15394.54|15474.3|15394.3|8
1728754560000|2024-10-12 17:36:00|15473.28|15393.28|15471.7|15391.7|15473.28|15393.28|15471.7|15391.7|10
1728754570000|2024-10-12 17:36:10|15471.69|15391.69|15470.97|15390.97|15471.69|15391.69|15470.97|15390.97|7
1728754580000|2024-10-12 17:36:20|15471.29|15391.29|15472.62|15392.62|15472.83|15392.83|15471.29|15391.29|9
1728754590000|2024-10-12 17:36:30|15472.61|15392.61|15472.31|15392.31|15472.61|15392.61|15472.17|15392.17|9
1728754600000|2024-10-12 17:36:40|15472.35|15392.35|15474.33|15394.33|15474.37|15394.37|15472.35|15392.35|7
1728754610000|2024-10-12 17:36:50|15474.49|15394.49|15474.84|15394.84|15474.96|15394.96|15474.44|15394.44|8
1728754620000|2024-10-12 17:37:00|15474.83|15394.83|15474.84|15394.84|15475.4|15395.4|15474.83|15394.83|6
1728754630000|2024-10-12 17:37:10|15474.85|15394.85|15474.65|15394.65|15474.85|15394.85|15474.63|15394.63|4
1728754640000|2024-10-12 17:37:20|15474.66|15394.66|15473.97|15393.97|15474.72|15394.72|15473.82|15393.82|9
1728754650000|2024-10-12 17:37:30|15473.87|15393.87|15474.02|15394.02|15474.04|15394.04|15473.74|15393.74|7
1728754660000|2024-10-12 17:37:40|15474.07|15394.07|15473.63|15393.63|15474.07|15394.07|15473.41|15393.41|7
1728754670000|2024-10-12 17:37:50|15473.6|15393.6|15473.75|15393.75|15473.81|15393.81|15473.58|15393.58|6
1728754680000|2024-10-12 17:38:00|15473.52|15393.52|15473.51|15393.51|15474.6|15394.6|15473.5|15393.5|10
1728754690000|2024-10-12 17:38:10|15473.97|15393.97|15469.74|15389.74|15473.97|15393.97|15469.74|15389.74|8
1728754700000|2024-10-12 17:38:20|15469.75|15389.75|15470.6|15390.6|15470.6|15390.6|15469.23|15389.23|7
1728754710000|2024-10-12 17:38:30|15470.03|15390.03|15469.85|15389.85|15470.03|15390.03|15469.39|15389.39|10
1728754720000|2024-10-12 17:38:40|15469.86|15389.86|15470.22|15390.22|15470.22|15390.22|15469.83|15389.83|7
1728754730000|2024-10-12 17:38:50|15470.26|15390.26|15470.47|15390.47|15470.48|15390.48|15470.26|15390.26|9
1728754740000|2024-10-12 17:39:00|15470.46|15390.46|15470.29|15390.29|15470.74|15390.74|15470.27|15390.27|8
1728754750000|2024-10-12 17:39:10|15470.3|15390.3|15470.62|15390.62|15470.66|15390.66|15470.3|15390.3|10
1728754760000|2024-10-12 17:39:20|15470.64|15390.64|15470.83|15390.83|15470.83|15390.83|15470.43|15390.43|9
1728754770000|2024-10-12 17:39:30|15470.59|15390.59|15468.79|15388.79|15470.59|15390.59|15468.79|15388.79|7
1728754780000|2024-10-12 17:39:40|15468.65|15388.65|15468.72|15388.72|15469.2|15389.2|15468.65|15388.65|8
1728754790000|2024-10-12 17:39:50|15468.73|15388.73|15466.19|15386.19|15468.73|15388.73|15466.19|15386.19|9
1728754800000|2024-10-12 17:40:00|15466.18|15386.18|15466.27|15386.27|15466.27|15386.27|15466.16|15386.16|8
1728754810000|2024-10-12 17:40:10|15466.23|15386.23|15464.94|15384.94|15466.23|15386.23|15464.94|15384.94|8
1728754820000|2024-10-12 17:40:20|15464.89|15384.89|15463.6|15383.6|15464.89|15384.89|15463.6|15383.6|9
1728754830000|2024-10-12 17:40:30|15463.89|15383.89|15463.84|15383.84|15463.89|15383.89|15463.56|15383.56|7
1728754840000|2024-10-12 17:40:40|15462.51|15382.51|15462.1|15382.1|15462.51|15382.51|15461.46|15381.46|7
1728754850000|2024-10-12 17:40:50|15462.09|15382.09|15461.58|15381.58|15462.09|15382.09|15461.4|15381.4|6
1728754860000|2024-10-12 17:41:00|15460.81|15380.81|15461.45|15381.45|15462.2|15382.2|15460.81|15380.81|9
1728754870000|2024-10-12 17:41:10|15461.89|15381.89|15461.4|15381.4|15461.89|15381.89|15461.3|15381.3|7
1728754880000|2024-10-12 17:41:20|15461.49|15381.49|15461.38|15381.38|15462.08|15382.08|15461.03|15381.03|8
1728754890000|2024-10-12 17:41:30|15462.11|15382.11|15464.7|15384.7|15464.7|15384.7|15462.11|15382.11|9
1728754900000|2024-10-12 17:41:40|15464.71|15384.71|15466.58|15386.58|15466.58|15386.58|15464.71|15384.71|6
1728754910000|2024-10-12 17:41:50|15467.78|15387.78|15468.21|15388.21|15468.51|15388.51|15467.67|15387.67|8
1728754920000|2024-10-12 17:42:00|15468.31|15388.31|15468.46|15388.46|15468.46|15388.46|15468.31|15388.31|7
1728754930000|2024-10-12 17:42:10|15468.42|15388.42|15468.38|15388.38|15468.43|15388.43|15468.38|15388.38|6
1728754940000|2024-10-12 17:42:20|15469.18|15389.18|15472.62|15392.62|15472.62|15392.62|15469.18|15389.18|8
1728754950000|2024-10-12 17:42:30|15472.63|15392.63|15473.65|15393.65|15473.65|15393.65|15472.63|15392.63|9
1728754960000|2024-10-12 17:42:40|15473.66|15393.66|15474.39|15394.39|15474.39|15394.39|15473.66|15393.66|6
1728754970000|2024-10-12 17:42:50|15474.42|15394.42|15474.32|15394.32|15474.85|15394.85|15474.32|15394.32|7
1728754980000|2024-10-12 17:43:00|15474.53|15394.53|15473.65|15393.65|15474.61|15394.61|15473.65|15393.65|10
1728754990000|2024-10-12 17:43:10|15473.96|15393.96|15473.14|15393.14|15474.15|15394.15|15472.88|15392.88|7
1728755000000|2024-10-12 17:43:20|15473.11|15393.11|15473.03|15393.03|15473.14|15393.14|15472.69|15392.69|8
1728755010000|2024-10-12 17:43:30|15472.91|15392.91|15473.19|15393.19|15473.62|15393.62|15472.91|15392.91|8
1728755020000|2024-10-12 17:43:40|15473.2|15393.2|15474.11|15394.11|15474.43|15394.43|15473.07|15393.07|9
1728755030000|2024-10-12 17:43:50|15474.78|15394.78|15475.52|15395.52|15475.52|15395.52|15474.41|15394.41|9
1728755040000|2024-10-12 17:44:00|15475.56|15395.56|15475.68|15395.68|15476.55|15396.55|15475.31|15395.31|10
1728755050000|2024-10-12 17:44:10|15475.56|15395.56|15474.98|15394.98|15475.72|15395.72|15474.98|15394.98|8
1728755060000|2024-10-12 17:44:20|15474.82|15394.82|15475.3|15395.3|15475.33|15395.33|15474.82|15394.82|7
1728755070000|2024-10-12 17:44:30|15475.36|15395.36|15475.36|15395.36|15475.41|15395.41|15475.34|15395.34|7
1728755080000|2024-10-12 17:44:40|15475.35|15395.35|15475.13|15395.13|15475.4|15395.4|15475.12|15395.12|5
1728755090000|2024-10-12 17:44:50|15475.15|15395.15|15475.13|15395.13|15475.16|15395.16|15475.13|15395.13|4
1728755100000|2024-10-12 17:45:00|15475.46|15395.46|15476.87|15396.87|15476.87|15396.87|15475.46|15395.46|7
1728755110000|2024-10-12 17:45:10|15476.92|15396.92|15475.59|15395.59|15477.14|15397.14|15475.36|15395.36|9
1728755120000|2024-10-12 17:45:20|15475.5|15395.5|15474.64|15394.64|15475.5|15395.5|15474.55|15394.55|8
1728755130000|2024-10-12 17:45:30|15474.57|15394.57|15471.78|15391.78|15474.72|15394.72|15471.78|15391.78|10
1728755140000|2024-10-12 17:45:40|15470.84|15390.84|15470.33|15390.33|15470.84|15390.84|15470.33|15390.33|9
1728755150000|2024-10-12 17:45:50|15470.28|15390.28|15470.22|15390.22|15470.28|15390.28|15470.06|15390.06|7
1728755160000|2024-10-12 17:46:00|15470.88|15390.88|15469.01|15389.01|15470.88|15390.88|15469.01|15389.01|7
1728755170000|2024-10-12 17:46:10|15469|15389|15468.04|15388.04|15469|15389|15467.65|15387.65|8
1728755180000|2024-10-12 17:46:20|15468.05|15388.05|15465.46|15385.46|15468.09|15388.09|15465.46|15385.46|10
1728755190000|2024-10-12 17:46:30|15465.41|15385.41|15464.38|15384.38|15465.41|15385.41|15464.38|15384.38|10
1728755200000|2024-10-12 17:46:40|15464.39|15384.39|15465.36|15385.36|15465.36|15385.36|15464.39|15384.39|9
1728755210000|2024-10-12 17:46:50|15465.8|15385.8|15467.24|15387.24|15467.24|15387.24|15465.16|15385.16|8
1728755220000|2024-10-12 17:47:00|15466.62|15386.62|15465.09|15385.09|15467.14|15387.14|15465.08|15385.08|10
1728755230000|2024-10-12 17:47:10|15465.45|15385.45|15465.07|15385.07|15465.5|15385.5|15464.78|15384.78|8
1728755240000|2024-10-12 17:47:20|15464.72|15384.72|15465.94|15385.94|15465.94|15385.94|15464.35|15384.35|6
1728755250000|2024-10-12 17:47:30|15465.95|15385.95|15466.19|15386.19|15466.19|15386.19|15465.88|15385.88|7
1728755260000|2024-10-12 17:47:40|15465.86|15385.86|15465.86|15385.86|15465.9|15385.9|15465.85|15385.85|4
1728755270000|2024-10-12 17:47:50|15465.85|15385.85|15465.87|15385.87|15465.9|15385.9|15465.85|15385.85|8
1728755280000|2024-10-12 17:48:00|15465.72|15385.72|15466.68|15386.68|15466.68|15386.68|15465.72|15385.72|8
1728755290000|2024-10-12 17:48:10|15465.85|15385.85|15467.64|15387.64|15467.64|15387.64|15465.85|15385.85|8
1728755300000|2024-10-12 17:48:20|15467.65|15387.65|15468.21|15388.21|15468.21|15388.21|15467.65|15387.65|9
1728755310000|2024-10-12 17:48:30|15468.22|15388.22|15467.9|15387.9|15469.2|15389.2|15467.9|15387.9|8
1728755320000|2024-10-12 17:48:40|15467.92|15387.92|15467.06|15387.06|15467.93|15387.93|15467.06|15387.06|8
1728755330000|2024-10-12 17:48:50|15467.07|15387.07|15467.06|15387.06|15467.07|15387.07|15467.06|15387.06|2
1728755340000|2024-10-12 17:49:00|15467.04|15387.04|15467.05|15387.05|15467.18|15387.18|15467.03|15387.03|7
1728755350000|2024-10-12 17:49:10|15467.17|15387.17|15467.03|15387.03|15467.36|15387.36|15467.03|15387.03|8
1728755360000|2024-10-12 17:49:20|15467.06|15387.06|15467.81|15387.81|15467.81|15387.81|15466.75|15386.75|8
1728755370000|2024-10-12 17:49:30|15467.77|15387.77|15467.18|15387.18|15467.77|15387.77|15467.14|15387.14|9
1728755380000|2024-10-12 17:49:40|15467.13|15387.13|15467.23|15387.23|15467.23|15387.23|15467.13|15387.13|4
1728755390000|2024-10-12 17:49:50|15467.25|15387.25|15467.24|15387.24|15467.58|15387.58|15467.24|15387.24|6
1728755400000|2024-10-12 17:50:00|15467.16|15387.16|15467.02|15387.02|15467.16|15387.16|15467.02|15387.02|5
1728755410000|2024-10-12 17:50:10|15466.88|15386.88|15466.25|15386.25|15466.88|15386.88|15466.22|15386.22|5
1728755420000|2024-10-12 17:50:20|15466.09|15386.09|15464.37|15384.37|15466.19|15386.19|15464.37|15384.37|9
1728755430000|2024-10-12 17:50:30|15464.39|15384.39|15463.98|15383.98|15464.39|15384.39|15463.53|15383.53|9
1728755440000|2024-10-12 17:50:40|15462.38|15382.38|15460.51|15380.51|15462.38|15382.38|15460.51|15380.51|10
1728755450000|2024-10-12 17:50:50|15460.24|15380.24|15460.11|15380.11|15461.11|15381.11|15459.98|15379.98|9
1728755460000|2024-10-12 17:51:00|15460.12|15380.12|15461.33|15381.33|15461.33|15381.33|15460.12|15380.12|8
1728755470000|2024-10-12 17:51:10|15461.31|15381.31|15465.91|15385.91|15465.91|15385.91|15461.3|15381.3|10
1728755480000|2024-10-12 17:51:20|15465.63|15385.63|15466.67|15386.67|15467.36|15387.36|15465.63|15385.63|8
1728755490000|2024-10-12 17:51:30|15467.12|15387.12|15466.8|15386.8|15467.12|15387.12|15466.66|15386.66|8
1728755500000|2024-10-12 17:51:40|15466.52|15386.52|15466.67|15386.67|15466.67|15386.67|15466.5|15386.5|5
1728755510000|2024-10-12 17:51:50|15466.68|15386.68|15466.59|15386.59|15466.69|15386.69|15466.59|15386.59|7
1728755520000|2024-10-12 17:52:00|15466.09|15386.09|15467.06|15387.06|15467.06|15387.06|15466.09|15386.09|7
1728755530000|2024-10-12 17:52:10|15466.8|15386.8|15466.84|15386.84|15466.88|15386.88|15466.8|15386.8|8
1728755540000|2024-10-12 17:52:20|15466.82|15386.82|15467.03|15387.03|15467.04|15387.04|15466.82|15386.82|10
1728755550000|2024-10-12 17:52:30|15467.05|15387.05|15466.56|15386.56|15467.05|15387.05|15466.56|15386.56|10
1728755560000|2024-10-12 17:52:40|15466.57|15386.57|15466.57|15386.57|15466.58|15386.58|15466.52|15386.52|9
1728755570000|2024-10-12 17:52:50|15466.53|15386.53|15466.54|15386.54|15466.55|15386.55|15466.5|15386.5|10
1728755580000|2024-10-12 17:53:00|15466.56|15386.56|15466.94|15386.94|15467.04|15387.04|15466.01|15386.01|9
1728755590000|2024-10-12 17:53:10|15466.91|15386.91|15466.91|15386.91|15466.98|15386.98|15466.9|15386.9|9
1728755600000|2024-10-12 17:53:20|15466.94|15386.94|15466.47|15386.47|15466.97|15386.97|15466.47|15386.47|9
1728755610000|2024-10-12 17:53:30|15466.43|15386.43|15466.25|15386.25|15466.43|15386.43|15466.24|15386.24|7
1728755620000|2024-10-12 17:53:40|15466.24|15386.24|15465.58|15385.58|15466.24|15386.24|15465.58|15385.58|8
1728755630000|2024-10-12 17:53:50|15465.36|15385.36|15464.47|15384.47|15465.98|15385.98|15464.47|15384.47|10
1728755640000|2024-10-12 17:54:00|15463.9|15383.9|15465.38|15385.38|15465.53|15385.53|15463.84|15383.84|8
1728755650000|2024-10-12 17:54:10|15465.39|15385.39|15464.42|15384.42|15465.39|15385.39|15464.21|15384.21|8
1728755660000|2024-10-12 17:54:20|15464.45|15384.45|15465.11|15385.11|15465.18|15385.18|15464.45|15384.45|7
1728755670000|2024-10-12 17:54:30|15465.33|15385.33|15465.26|15385.26|15465.33|15385.33|15464.85|15384.85|9
1728755680000|2024-10-12 17:54:40|15465.25|15385.25|15464.95|15384.95|15465.26|15385.26|15464.89|15384.89|8
1728755690000|2024-10-12 17:54:50|15464.96|15384.96|15464.94|15384.94|15464.97|15384.97|15464.94|15384.94|4
1728755700000|2024-10-12 17:55:00|15465.5|15385.5|15466.5|15386.5|15466.76|15386.76|15465.14|15385.14|7
1728755710000|2024-10-12 17:55:10|15466.53|15386.53|15466.01|15386.01|15466.82|15386.82|15465.85|15385.85|10
1728755720000|2024-10-12 17:55:20|15465.45|15385.45|15465.25|15385.25|15465.51|15385.51|15465.25|15385.25|10
1728755730000|2024-10-12 17:55:30|15465.23|15385.23|15465.36|15385.36|15465.38|15385.38|15464.75|15384.75|10
1728755740000|2024-10-12 17:55:40|15464.45|15384.45|15464.88|15384.88|15465.37|15385.37|15464.44|15384.44|5
1728755750000|2024-10-12 17:55:50|15464.87|15384.87|15465.6|15385.6|15465.6|15385.6|15464.87|15384.87|7
1728755760000|2024-10-12 17:56:00|15465.59|15385.59|15465.02|15385.02|15465.59|15385.59|15465.02|15385.02|8
1728755770000|2024-10-12 17:56:10|15465.04|15385.04|15464.88|15384.88|15465.06|15385.06|15464.87|15384.87|7
1728755780000|2024-10-12 17:56:20|15464.94|15384.94|15465.98|15385.98|15466.25|15386.25|15464.94|15384.94|10
1728755790000|2024-10-12 17:56:30|15466.01|15386.01|15465.99|15385.99|15466.12|15386.12|15465.96|15385.96|10
1728755800000|2024-10-12 17:56:40|15466.56|15386.56|15469.72|15389.72|15469.72|15389.72|15465.89|15385.89|6
1728755810000|2024-10-12 17:56:50|15469.73|15389.73|15470.14|15390.14|15470.37|15390.37|15469.73|15389.73|8
1728755820000|2024-10-12 17:57:00|15470.05|15390.05|15469.98|15389.98|15470.05|15390.05|15469.98|15389.98|6
1728755830000|2024-10-12 17:57:10|15469.99|15389.99|15470.01|15390.01|15470.01|15390.01|15469.99|15389.99|5
1728755840000|2024-10-12 17:57:20|15470.05|15390.05|15469.92|15389.92|15470.06|15390.06|15469.92|15389.92|4
1728755850000|2024-10-12 17:57:30|15469.91|15389.91|15472.15|15392.15|15472.15|15392.15|15469.86|15389.86|9
1728755860000|2024-10-12 17:57:40|15472.56|15392.56|15473.33|15393.33|15473.33|15393.33|15472.39|15392.39|8
1728755870000|2024-10-12 17:57:50|15473.34|15393.34|15469.49|15389.49|15473.66|15393.66|15469.49|15389.49|10
1728755880000|2024-10-12 17:58:00|15469.47|15389.47|15469.43|15389.43|15469.47|15389.47|15469.43|15389.43|4
1728755890000|2024-10-12 17:58:10|15469.37|15389.37|15469.94|15389.94|15469.94|15389.94|15468.81|15388.81|8
1728755900000|2024-10-12 17:58:20|15469.32|15389.32|15469.36|15389.36|15469.44|15389.44|15469.04|15389.04|10
1728755910000|2024-10-12 17:58:30|15469.37|15389.37|15468.95|15388.95|15469.37|15389.37|15468.95|15388.95|8
1728755920000|2024-10-12 17:58:40|15469.03|15389.03|15469.13|15389.13|15469.13|15389.13|15468.96|15388.96|7
1728755930000|2024-10-12 17:58:50|15468.84|15388.84|15467.8|15387.8|15468.88|15388.88|15467.8|15387.8|8
1728755940000|2024-10-12 17:59:00|15467.9|15387.9|15467.44|15387.44|15468.46|15388.46|15467.44|15387.44|5
1728755950000|2024-10-12 17:59:10|15468.16|15388.16|15467.79|15387.79|15468.16|15388.16|15467.72|15387.72|7
1728755960000|2024-10-12 17:59:20|15467.77|15387.77|15465.81|15385.81|15467.77|15387.77|15465.81|15385.81|8
1728755970000|2024-10-12 17:59:30|15465.8|15385.8|15467.4|15387.4|15467.46|15387.46|15465.8|15385.8|6
1728755980000|2024-10-12 17:59:40|15467.41|15387.41|15467.79|15387.79|15467.79|15387.79|15467.41|15387.41|5
1728755990000|2024-10-12 17:59:50|15467.8|15387.8|15467.88|15387.88|15467.88|15387.88|15467.8|15387.8|4
1728756000000|2024-10-12 18:00:00|15467.89|15387.89|15468.19|15388.19|15468.19|15388.19|15467.84|15387.84|5
1728756010000|2024-10-12 18:00:10|15468.2|15388.2|15469.1|15389.1|15469.65|15389.65|15468.2|15388.2|5
1728756020000|2024-10-12 18:00:20|15469.64|15389.64|15469.68|15389.68|15469.68|15389.68|15469.25|15389.25|6
1728756030000|2024-10-12 18:00:30|15469.69|15389.69|15470.67|15390.67|15470.67|15390.67|15469.65|15389.65|9
1728756040000|2024-10-12 18:00:40|15471.19|15391.19|15471.18|15391.18|15471.19|15391.19|15470.84|15390.84|6
1728756050000|2024-10-12 18:00:50|15471.19|15391.19|15473.83|15393.83|15473.84|15393.84|15471.19|15391.19|8
1728756060000|2024-10-12 18:01:00|15473.82|15393.82|15473.98|15393.98|15473.99|15393.99|15473.82|15393.82|6
1728756070000|2024-10-12 18:01:10|15474.8|15394.8|15473.45|15393.45|15474.8|15394.8|15473.4|15393.4|9
1728756080000|2024-10-12 18:01:20|15473.42|15393.42|15472.69|15392.69|15473.42|15393.42|15472.69|15392.69|7
1728756090000|2024-10-12 18:01:30|15472.37|15392.37|15471.78|15391.78|15472.56|15392.56|15471.78|15391.78|7
1728756100000|2024-10-12 18:01:40|15471.74|15391.74|15471.81|15391.81|15471.82|15391.82|15471.62|15391.62|7
1728756110000|2024-10-12 18:01:50|15471.95|15391.95|15472.61|15392.61|15472.61|15392.61|15471.84|15391.84|10
1728756120000|2024-10-12 18:02:00|15472.72|15392.72|15474.16|15394.16|15474.26|15394.26|15472.72|15392.72|10
1728756130000|2024-10-12 18:02:10|15473.85|15393.85|15473.56|15393.56|15473.85|15393.85|15473.31|15393.31|9
1728756140000|2024-10-12 18:02:20|15473.55|15393.55|15472.4|15392.4|15473.55|15393.55|15472.4|15392.4|7
1728756150000|2024-10-12 18:02:30|15472.39|15392.39|15472.12|15392.12|15472.39|15392.39|15472.11|15392.11|4
1728756160000|2024-10-12 18:02:40|15471.43|15391.43|15470.06|15390.06|15471.43|15391.43|15470.06|15390.06|8
1728756170000|2024-10-12 18:02:50|15470.05|15390.05|15468.9|15388.9|15470.05|15390.05|15468.66|15388.66|6
1728756180000|2024-10-12 18:03:00|15468.5|15388.5|15469.77|15389.77|15469.77|15389.77|15468.5|15388.5|8
1728756190000|2024-10-12 18:03:10|15469.88|15389.88|15469.37|15389.37|15469.88|15389.88|15469.37|15389.37|7
1728756200000|2024-10-12 18:03:20|15469.36|15389.36|15468.89|15388.89|15469.4|15389.4|15468.76|15388.76|5
1728756210000|2024-10-12 18:03:30|15468.91|15388.91|15468.92|15388.92|15468.92|15388.92|15468.89|15388.89|5
1728756220000|2024-10-12 18:03:40|15468.93|15388.93|15470.9|15390.9|15470.9|15390.9|15468.93|15388.93|6
1728756230000|2024-10-12 18:03:50|15470.82|15390.82|15470.99|15390.99|15471.05|15391.05|15470.82|15390.82|9
1728756240000|2024-10-12 18:04:00|15470.74|15390.74|15474.39|15394.39|15474.39|15394.39|15470.74|15390.74|9
1728756250000|2024-10-12 18:04:10|15474.26|15394.26|15474.54|15394.54|15474.56|15394.56|15474.26|15394.26|7
1728756260000|2024-10-12 18:04:20|15475.41|15395.41|15479.49|15399.49|15479.49|15399.49|15475.41|15395.41|8
1728756270000|2024-10-12 18:04:30|15479.93|15399.93|15480.34|15400.34|15480.9|15400.9|15479.93|15399.93|7
1728756280000|2024-10-12 18:04:40|15480.25|15400.25|15479.67|15399.67|15480.25|15400.25|15479.55|15399.55|9
1728756290000|2024-10-12 18:04:50|15479.79|15399.79|15480.39|15400.39|15480.51|15400.51|15479.68|15399.68|5
1728756300000|2024-10-12 18:05:00|15481.23|15401.23|15481.29|15401.29|15481.42|15401.42|15481.23|15401.23|9
1728756310000|2024-10-12 18:05:10|15481.38|15401.38|15481.56|15401.56|15482.22|15402.22|15481.38|15401.38|7
1728756320000|2024-10-12 18:05:20|15481.57|15401.57|15481.44|15401.44|15482.17|15402.17|15481.44|15401.44|5
1728756330000|2024-10-12 18:05:30|15481.54|15401.54|15481.64|15401.64|15481.64|15401.64|15481.5|15401.5|8
1728756340000|2024-10-12 18:05:40|15481.48|15401.48|15481.45|15401.45|15481.81|15401.81|15481.45|15401.45|9
1728756350000|2024-10-12 18:05:50|15481.42|15401.42|15482.56|15402.56|15482.56|15402.56|15481.41|15401.41|8
1728756360000|2024-10-12 18:06:00|15482.58|15402.58|15481.81|15401.81|15482.6|15402.6|15481.78|15401.78|8
1728756370000|2024-10-12 18:06:10|15481.67|15401.67|15481.92|15401.92|15481.92|15401.92|15481.66|15401.66|7
1728756380000|2024-10-12 18:06:20|15482.48|15402.48|15482.46|15402.46|15482.5|15402.5|15482.45|15402.45|4
1728756390000|2024-10-12 18:06:30|15482.48|15402.48|15482.46|15402.46|15482.5|15402.5|15482.42|15402.42|9
1728756400000|2024-10-12 18:06:40|15482.47|15402.47|15484.96|15404.96|15485.1|15405.1|15482.33|15402.33|6
1728756410000|2024-10-12 18:06:50|15484.95|15404.95|15484.66|15404.66|15485.29|15405.29|15484.02|15404.02|9
1728756420000|2024-10-12 18:07:00|15485.15|15405.15|15484.48|15404.48|15485.16|15405.16|15484.46|15404.46|7
1728756430000|2024-10-12 18:07:10|15484.47|15404.47|15485.59|15405.59|15485.81|15405.81|15484.47|15404.47|7
1728756440000|2024-10-12 18:07:20|15485.6|15405.6|15485.13|15405.13|15485.6|15405.6|15485.12|15405.12|7
1728756450000|2024-10-12 18:07:30|15485.11|15405.11|15485.54|15405.54|15485.54|15405.54|15485.11|15405.11|7
1728756460000|2024-10-12 18:07:40|15485.78|15405.78|15487.45|15407.45|15487.45|15407.45|15485.74|15405.74|9
1728756470000|2024-10-12 18:07:50|15487.48|15407.48|15487.75|15407.75|15487.75|15407.75|15487.47|15407.47|7
1728756480000|2024-10-12 18:08:00|15487.84|15407.84|15487.93|15407.93|15487.96|15407.96|15487.84|15407.84|4
1728756490000|2024-10-12 18:08:10|15487.94|15407.94|15488.59|15408.59|15488.59|15408.59|15487.69|15407.69|7
1728756500000|2024-10-12 18:08:20|15488.61|15408.61|15487.64|15407.64|15488.61|15408.61|15487.63|15407.63|8
1728756510000|2024-10-12 18:08:30|15487.21|15407.21|15487.17|15407.17|15487.21|15407.21|15487.17|15407.17|3
1728756520000|2024-10-12 18:08:40|15487.16|15407.16|15487.16|15407.16|15487.18|15407.18|15487.16|15407.16|4
1728756530000|2024-10-12 18:08:50|15487.14|15407.14|15487.5|15407.5|15487.8|15407.8|15487.14|15407.14|9
1728756540000|2024-10-12 18:09:00|15487.49|15407.49|15487.16|15407.16|15487.49|15407.49|15487.12|15407.12|8
1728756550000|2024-10-12 18:09:10|15487.17|15407.17|15487.31|15407.31|15487.44|15407.44|15487.17|15407.17|8
1728756560000|2024-10-12 18:09:20|15487.32|15407.32|15487.45|15407.45|15487.45|15407.45|15487.32|15407.32|7
1728756570000|2024-10-12 18:09:30|15487.47|15407.47|15487.51|15407.51|15487.51|15407.51|15487.47|15407.47|4
1728756580000|2024-10-12 18:09:40|15487.52|15407.52|15487.53|15407.53|15487.53|15407.53|15487.48|15407.48|8
1728756590000|2024-10-12 18:09:50|15487.6|15407.6|15486.62|15406.62|15487.6|15407.6|15486.61|15406.61|8
1728756600000|2024-10-12 18:10:00|15485.56|15405.56|15480.85|15400.85|15485.56|15405.56|15480.85|15400.85|8
1728756610000|2024-10-12 18:10:10|15481.05|15401.05|15478.16|15398.16|15481.06|15401.06|15478.16|15398.16|9
1728756620000|2024-10-12 18:10:20|15477.94|15397.94|15477.03|15397.03|15477.94|15397.94|15477.02|15397.02|8
1728756630000|2024-10-12 18:10:30|15477.02|15397.02|15475.78|15395.78|15477.02|15397.02|15475.78|15395.78|8
1728756640000|2024-10-12 18:10:40|15475.57|15395.57|15476.39|15396.39|15476.39|15396.39|15475.57|15395.57|7
1728756650000|2024-10-12 18:10:50|15474.6|15394.6|15469.99|15389.99|15474.6|15394.6|15469.86|15389.86|8
1728756660000|2024-10-12 18:11:00|15470.12|15390.12|15469.93|15389.93|15470.12|15390.12|15469.85|15389.85|9
1728756670000|2024-10-12 18:11:10|15469.61|15389.61|15467.27|15387.27|15469.85|15389.85|15467.27|15387.27|10
1728756680000|2024-10-12 18:11:20|15467.22|15387.22|15467.3|15387.3|15467.3|15387.3|15466.34|15386.34|7
1728756690000|2024-10-12 18:11:30|15468.26|15388.26|15466.8|15386.8|15468.26|15388.26|15466.24|15386.24|10
1728756700000|2024-10-12 18:11:40|15466.47|15386.47|15467.37|15387.37|15467.37|15387.37|15466.26|15386.26|8
1728756710000|2024-10-12 18:11:50|15466.51|15386.51|15468.09|15388.09|15468.23|15388.23|15466.51|15386.51|7
1728756720000|2024-10-12 18:12:00|15468.27|15388.27|15468.24|15388.24|15468.27|15388.27|15468.02|15388.02|10
1728756730000|2024-10-12 18:12:10|15468.73|15388.73|15468.9|15388.9|15469.35|15389.35|15468.61|15388.61|9
1728756740000|2024-10-12 18:12:20|15468.66|15388.66|15469.84|15389.84|15470.1|15390.1|15468.66|15388.66|7
1728756750000|2024-10-12 18:12:30|15469.83|15389.83|15467.7|15387.7|15470.1|15390.1|15467.7|15387.7|9
1728756760000|2024-10-12 18:12:40|15467.69|15387.69|15467.12|15387.12|15468|15388|15467.12|15387.12|8
1728756770000|2024-10-12 18:12:50|15466.62|15386.62|15467.51|15387.51|15467.76|15387.76|15466.62|15386.62|8
1728756780000|2024-10-12 18:13:00|15467.84|15387.84|15468|15388|15468|15388|15466.93|15386.93|8
1728756790000|2024-10-12 18:13:10|15467.54|15387.54|15467.84|15387.84|15467.88|15387.88|15467.22|15387.22|9
1728756800000|2024-10-12 18:13:20|15467.81|15387.81|15467.26|15387.26|15468.14|15388.14|15467.26|15387.26|9
1728756810000|2024-10-12 18:13:30|15467.24|15387.24|15466.45|15386.45|15468.05|15388.05|15466.44|15386.44|9
1728756820000|2024-10-12 18:13:40|15467.76|15387.76|15467.16|15387.16|15467.89|15387.89|15467.12|15387.12|6
1728756830000|2024-10-12 18:13:50|15467.76|15387.76|15467.47|15387.47|15467.87|15387.87|15467.11|15387.11|7
1728756840000|2024-10-12 18:14:00|15467.95|15387.95|15467.73|15387.73|15467.95|15387.95|15467.03|15387.03|9
1728756850000|2024-10-12 18:14:10|15467.75|15387.75|15466.76|15386.76|15467.84|15387.84|15466.76|15386.76|10
1728756860000|2024-10-12 18:14:20|15466.71|15386.71|15467.43|15387.43|15467.49|15387.49|15466.71|15386.71|10
1728756870000|2024-10-12 18:14:30|15468.18|15388.18|15467.65|15387.65|15468.18|15388.18|15467.33|15387.33|8
1728756880000|2024-10-12 18:14:40|15467.66|15387.66|15467.89|15387.89|15468.02|15388.02|15467.66|15387.66|7
1728756890000|2024-10-12 18:14:50|15467.9|15387.9|15467.92|15387.92|15467.92|15387.92|15467.67|15387.67|3
1728756900000|2024-10-12 18:15:00|15467.93|15387.93|15467.93|15387.93|15467.95|15387.95|15467.92|15387.92|5
1728756910000|2024-10-12 18:15:10|15468.6|15388.6|15468.57|15388.57|15468.71|15388.71|15468.45|15388.45|9
1728756920000|2024-10-12 18:15:20|15468.6|15388.6|15468.89|15388.89|15468.89|15388.89|15468.6|15388.6|5
1728756930000|2024-10-12 18:15:30|15468.91|15388.91|15469.07|15389.07|15469.07|15389.07|15468.91|15388.91|7
1728756940000|2024-10-12 18:15:40|15469.37|15389.37|15468.39|15388.39|15469.39|15389.39|15467.68|15387.68|10
1728756950000|2024-10-12 18:15:50|15468.05|15388.05|15465.81|15385.81|15468.3|15388.3|15465.81|15385.81|7
1728756960000|2024-10-12 18:16:00|15467.65|15387.65|15468.07|15388.07|15468.58|15388.58|15467.36|15387.36|8
1728756970000|2024-10-12 18:16:10|15468.06|15388.06|15469.34|15389.34|15469.34|15389.34|15468.06|15388.06|9
1728756980000|2024-10-12 18:16:20|15468.89|15388.89|15466.68|15386.68|15469.25|15389.25|15466.68|15386.68|9
1728756990000|2024-10-12 18:16:30|15467.19|15387.19|15464.95|15384.95|15467.19|15387.19|15464.95|15384.95|8
1728757000000|2024-10-12 18:16:40|15466.02|15386.02|15465.52|15385.52|15466.02|15386.02|15465.23|15385.23|10
1728757010000|2024-10-12 18:16:50|15466.19|15386.19|15463.67|15383.67|15466.19|15386.19|15463.67|15383.67|9
1728757020000|2024-10-12 18:17:00|15463.6|15383.6|15463.24|15383.24|15464.8|15384.8|15463.24|15383.24|10
1728757030000|2024-10-12 18:17:10|15463.47|15383.47|15463.21|15383.21|15464.11|15384.11|15462.43|15382.43|8
1728757040000|2024-10-12 18:17:20|15462.76|15382.76|15463.58|15383.58|15463.74|15383.74|15462.76|15382.76|7
1728757050000|2024-10-12 18:17:30|15463.49|15383.49|15461.58|15381.58|15464.48|15384.48|15461.58|15381.58|9
1728757060000|2024-10-12 18:17:40|15461.42|15381.42|15462.58|15382.58|15462.58|15382.58|15461.4|15381.4|7
1728757070000|2024-10-12 18:17:50|15461.97|15381.97|15462.2|15382.2|15462.2|15382.2|15461.97|15381.97|5
1728757080000|2024-10-12 18:18:00|15462.08|15382.08|15462.52|15382.52|15463.21|15383.21|15462.08|15382.08|9
1728757090000|2024-10-12 18:18:10|15462.69|15382.69|15462.91|15382.91|15462.91|15382.91|15462.66|15382.66|6
1728757100000|2024-10-12 18:18:20|15462.8|15382.8|15462.87|15382.87|15463.59|15383.59|15462.8|15382.8|6
1728757110000|2024-10-12 18:18:30|15462.88|15382.88|15463.92|15383.92|15464.49|15384.49|15461.91|15381.91|9
1728757120000|2024-10-12 18:18:40|15464.62|15384.62|15464.45|15384.45|15464.98|15384.98|15464.03|15384.03|9
1728757130000|2024-10-12 18:18:50|15464.3|15384.3|15464.99|15384.99|15464.99|15384.99|15464.19|15384.19|10
1728757140000|2024-10-12 18:19:00|15464.4|15384.4|15465.88|15385.88|15465.93|15385.93|15464.4|15384.4|9
1728757150000|2024-10-12 18:19:10|15465.87|15385.87|15469.01|15389.01|15469.2|15389.2|15465.87|15385.87|10
1728757160000|2024-10-12 18:19:20|15469.87|15389.87|15469.97|15389.97|15470.01|15390.01|15469.87|15389.87|6
1728757170000|2024-10-12 18:19:30|15470|15390|15468.6|15388.6|15470.21|15390.21|15468.59|15388.59|9
1728757180000|2024-10-12 18:19:40|15468.44|15388.44|15466.82|15386.82|15468.44|15388.44|15466.81|15386.81|9
1728757190000|2024-10-12 18:19:50|15466.68|15386.68|15466.33|15386.33|15466.68|15386.68|15466.33|15386.33|3
1728757200000|2024-10-12 18:20:00|15466.31|15386.31|15466.18|15386.18|15466.31|15386.31|15466.16|15386.16|6
1728757210000|2024-10-12 18:20:10|15466.14|15386.14|15466.32|15386.32|15466.32|15386.32|15466.1|15386.1|4
1728757220000|2024-10-12 18:20:20|15466.74|15386.74|15468.44|15388.44|15468.68|15388.68|15466.74|15386.74|9
1728757230000|2024-10-12 18:20:30|15468.51|15388.51|15468.14|15388.14|15468.55|15388.55|15467.74|15387.74|8
1728757240000|2024-10-12 18:20:40|15468.12|15388.12|15467.86|15387.86|15468.4|15388.4|15467.83|15387.83|7
1728757250000|2024-10-12 18:20:50|15467.82|15387.82|15467.98|15387.98|15467.99|15387.99|15467.81|15387.81|5
1728757260000|2024-10-12 18:21:00|15467.96|15387.96|15467|15387|15468.01|15388.01|15466.69|15386.69|9
1728757270000|2024-10-12 18:21:10|15466.28|15386.28|15466.4|15386.4|15466.87|15386.87|15466.26|15386.26|7
1728757280000|2024-10-12 18:21:20|15466.31|15386.31|15466.22|15386.22|15466.31|15386.31|15465.68|15385.68|9
1728757290000|2024-10-12 18:21:30|15466.26|15386.26|15466.32|15386.32|15466.32|15386.32|15465.62|15385.62|7
1728757300000|2024-10-12 18:21:40|15466.02|15386.02|15466.28|15386.28|15466.49|15386.49|15466.02|15386.02|5
1728757310000|2024-10-12 18:21:50|15466.29|15386.29|15465.94|15385.94|15466.3|15386.3|15465.72|15385.72|7
1728757320000|2024-10-12 18:22:00|15465.82|15385.82|15464.43|15384.43|15465.82|15385.82|15464.43|15384.43|8
1728757330000|2024-10-12 18:22:10|15464.37|15384.37|15464.2|15384.2|15464.9|15384.9|15463.85|15383.85|9
1728757340000|2024-10-12 18:22:20|15464.25|15384.25|15463.98|15383.98|15464.89|15384.89|15463.86|15383.86|5
1728757350000|2024-10-12 18:22:30|15463.94|15383.94|15462.38|15382.38|15463.94|15383.94|15462.22|15382.22|9
1728757360000|2024-10-12 18:22:40|15462.37|15382.37|15462.51|15382.51|15462.51|15382.51|15462.03|15382.03|8
1728757370000|2024-10-12 18:22:50|15462.44|15382.44|15463.43|15383.43|15463.45|15383.45|15462.13|15382.13|9
1728757380000|2024-10-12 18:23:00|15462.86|15382.86|15461.65|15381.65|15462.86|15382.86|15461.65|15381.65|10
1728757390000|2024-10-12 18:23:10|15461.64|15381.64|15460.17|15380.17|15462.12|15382.12|15460.17|15380.17|10
1728757400000|2024-10-12 18:23:20|15460.02|15380.02|15459.39|15379.39|15460.02|15380.02|15459.08|15379.08|9
1728757410000|2024-10-12 18:23:30|15459.36|15379.36|15459.27|15379.27|15459.36|15379.36|15459.2|15379.2|8
1728757420000|2024-10-12 18:23:40|15462.09|15382.09|15460.05|15380.05|15462.09|15382.09|15459.99|15379.99|10
1728757430000|2024-10-12 18:23:50|15460.04|15380.04|15457.08|15377.08|15460.04|15380.04|15457.08|15377.08|7
1728757440000|2024-10-12 18:24:00|15457.01|15377.01|15456.41|15376.41|15457.01|15377.01|15456.41|15376.41|10
1728757450000|2024-10-12 18:24:10|15456.44|15376.44|15456.24|15376.24|15456.75|15376.75|15456.18|15376.18|9
1728757460000|2024-10-12 18:24:20|15456.27|15376.27|15456.68|15376.68|15456.68|15376.68|15456.27|15376.27|6
1728757470000|2024-10-12 18:24:30|15456.69|15376.69|15456.17|15376.17|15456.69|15376.69|15456.17|15376.17|6
1728757480000|2024-10-12 18:24:40|15456.23|15376.23|15451.22|15371.22|15456.23|15376.23|15451.22|15371.22|10
1728757490000|2024-10-12 18:24:50|15451.23|15371.23|15450.44|15370.44|15451.32|15371.32|15450.15|15370.15|10
1728757500000|2024-10-12 18:25:00|15449.55|15369.55|15447.15|15367.15|15449.86|15369.86|15447.15|15367.15|9
1728757510000|2024-10-12 18:25:10|15447.1|15367.1|15444.87|15364.87|15447.1|15367.1|15444.87|15364.87|9
1728757520000|2024-10-12 18:25:20|15445.14|15365.14|15441.97|15361.97|15446.32|15366.32|15441.97|15361.97|9
1728757530000|2024-10-12 18:25:30|15441.95|15361.95|15436.21|15356.21|15441.95|15361.95|15436.21|15356.21|9
1728757540000|2024-10-12 18:25:40|15436.14|15356.14|15437.21|15357.21|15437.27|15357.27|15436.14|15356.14|10
1728757550000|2024-10-12 18:25:50|15438|15358|15439.48|15359.48|15439.94|15359.94|15438|15358|9
1728757560000|2024-10-12 18:26:00|15438.74|15358.74|15440.28|15360.28|15441.91|15361.91|15438.71|15358.71|9
1728757570000|2024-10-12 18:26:10|15439.78|15359.78|15437.22|15357.22|15439.78|15359.78|15437.05|15357.05|8
1728757580000|2024-10-12 18:26:20|15436.88|15356.88|15434.8|15354.8|15437.53|15357.53|15434.79|15354.79|10
1728757590000|2024-10-12 18:26:30|15434.26|15354.26|15434.24|15354.24|15435.43|15355.43|15434.21|15354.21|10
1728757600000|2024-10-12 18:26:40|15434.77|15354.77|15436.86|15356.86|15437.06|15357.06|15434.63|15354.63|10
1728757610000|2024-10-12 18:26:50|15436.87|15356.87|15436.15|15356.15|15436.87|15356.87|15436.07|15356.07|7
1728757620000|2024-10-12 18:27:00|15436.12|15356.12|15435.26|15355.26|15436.24|15356.24|15435.26|15355.26|8
1728757630000|2024-10-12 18:27:10|15435.19|15355.19|15435.14|15355.14|15435.79|15355.79|15435.14|15355.14|4
1728757640000|2024-10-12 18:27:20|15435.13|15355.13|15436.14|15356.14|15436.33|15356.33|15435.13|15355.13|10
1728757650000|2024-10-12 18:27:30|15436.21|15356.21|15436.25|15356.25|15436.41|15356.41|15435.83|15355.83|9
1728757660000|2024-10-12 18:27:40|15436.42|15356.42|15435.84|15355.84|15436.45|15356.45|15435.84|15355.84|4
1728757670000|2024-10-12 18:27:50|15435.86|15355.86|15435.81|15355.81|15435.88|15355.88|15435.81|15355.81|6
1728757680000|2024-10-12 18:28:00|15435.79|15355.79|15435.59|15355.59|15435.88|15355.88|15435.57|15355.57|8
1728757690000|2024-10-12 18:28:10|15435.51|15355.51|15433.93|15353.93|15435.51|15355.51|15433.93|15353.93|7
1728757700000|2024-10-12 18:28:20|15434.42|15354.42|15434.96|15354.96|15435.1|15355.1|15434.32|15354.32|9
1728757710000|2024-10-12 18:28:30|15434.71|15354.71|15434.3|15354.3|15434.71|15354.71|15434.09|15354.09|9
1728757720000|2024-10-12 18:28:40|15434.45|15354.45|15434.81|15354.81|15434.81|15354.81|15434.31|15354.31|8
1728757730000|2024-10-12 18:28:50|15434.88|15354.88|15435.72|15355.72|15435.72|15355.72|15434.88|15354.88|7
1728757740000|2024-10-12 18:29:00|15435.84|15355.84|15437.14|15357.14|15437.14|15357.14|15435.84|15355.84|5
1728757750000|2024-10-12 18:29:10|15437.15|15357.15|15438.15|15358.15|15438.15|15358.15|15437.15|15357.15|8
1728757760000|2024-10-12 18:29:20|15438.51|15358.51|15441.47|15361.47|15441.47|15361.47|15438.51|15358.51|9
1728757770000|2024-10-12 18:29:30|15441.51|15361.51|15442.97|15362.97|15442.97|15362.97|15441.51|15361.51|10
1728757780000|2024-10-12 18:29:40|15442.98|15362.98|15442.04|15362.04|15443.16|15363.16|15442.04|15362.04|9
1728757790000|2024-10-12 18:29:50|15442.07|15362.07|15442.82|15362.82|15442.82|15362.82|15441.88|15361.88|9
1728757800000|2024-10-12 18:30:00|15442.8|15362.8|15443.42|15363.42|15443.42|15363.42|15442.8|15362.8|8
1728757810000|2024-10-12 18:30:10|15443.45|15363.45|15443.1|15363.1|15443.5|15363.5|15442.67|15362.67|8
1728757820000|2024-10-12 18:30:20|15443.35|15363.35|15445.33|15365.33|15445.33|15365.33|15443.35|15363.35|9
1728757830000|2024-10-12 18:30:30|15446|15366|15446.61|15366.61|15446.72|15366.72|15445.95|15365.95|10
1728757840000|2024-10-12 18:30:40|15446.6|15366.6|15451.89|15371.89|15451.89|15371.89|15446.59|15366.59|5
1728757850000|2024-10-12 18:30:50|15451.58|15371.58|15452.36|15372.36|15452.36|15372.36|15451.58|15371.58|8
1728757860000|2024-10-12 18:31:00|15451.69|15371.69|15452.17|15372.17|15452.17|15372.17|15451.69|15371.69|9
1728757870000|2024-10-12 18:31:10|15452.16|15372.16|15453.09|15373.09|15453.09|15373.09|15452.16|15372.16|8
1728757880000|2024-10-12 18:31:20|15452.85|15372.85|15453.01|15373.01|15453.02|15373.02|15452.7|15372.7|7
1728757890000|2024-10-12 18:31:30|15453|15373|15452.83|15372.83|15453|15373|15452.76|15372.76|7
1728757900000|2024-10-12 18:31:40|15452.81|15372.81|15450.85|15370.85|15452.81|15372.81|15450.85|15370.85|8
1728757910000|2024-10-12 18:31:50|15450.77|15370.77|15450.43|15370.43|15450.77|15370.77|15449.72|15369.72|7
1728757920000|2024-10-12 18:32:00|15450.41|15370.41|15450.66|15370.66|15450.7|15370.7|15450.41|15370.41|8
1728757930000|2024-10-12 18:32:10|15450.65|15370.65|15450.76|15370.76|15450.81|15370.81|15450.32|15370.32|10
1728757940000|2024-10-12 18:32:20|15450.86|15370.86|15456.02|15376.02|15456.22|15376.22|15450.86|15370.86|10
1728757950000|2024-10-12 18:32:30|15455.26|15375.26|15456.97|15376.97|15456.97|15376.97|15454.87|15374.87|8
1728757960000|2024-10-12 18:32:40|15457.01|15377.01|15455.54|15375.54|15457.01|15377.01|15455.53|15375.53|9
1728757970000|2024-10-12 18:32:50|15455.81|15375.81|15455.89|15375.89|15455.89|15375.89|15455.81|15375.81|7
1728757980000|2024-10-12 18:33:00|15455.88|15375.88|15455.15|15375.15|15455.88|15375.88|15455.15|15375.15|7
1728757990000|2024-10-12 18:33:10|15455.14|15375.14|15455.01|15375.01|15455.14|15375.14|15455|15375|10
1728758000000|2024-10-12 18:33:20|15455.02|15375.02|15455.1|15375.1|15455.1|15375.1|15454.94|15374.94|8
1728758010000|2024-10-12 18:33:30|15455.06|15375.06|15455.59|15375.59|15456|15376|15455.06|15375.06|7
1728758020000|2024-10-12 18:33:40|15455.64|15375.64|15455.31|15375.31|15455.68|15375.68|15455.31|15375.31|6
1728758030000|2024-10-12 18:33:50|15455.86|15375.86|15455.34|15375.34|15455.91|15375.91|15455.34|15375.34|5
1728758040000|2024-10-12 18:34:00|15455.33|15375.33|15455.91|15375.91|15456.02|15376.02|15455.33|15375.33|5
1728758050000|2024-10-12 18:34:10|15457.08|15377.08|15457.15|15377.15|15457.21|15377.21|15457.07|15377.07|9
1728758060000|2024-10-12 18:34:20|15457.16|15377.16|15457.21|15377.21|15457.24|15377.24|15456.54|15376.54|6
1728758070000|2024-10-12 18:34:30|15457.33|15377.33|15458.65|15378.65|15458.68|15378.68|15457.33|15377.33|7
1728758080000|2024-10-12 18:34:40|15458.64|15378.64|15458.68|15378.68|15458.69|15378.69|15458.64|15378.64|7
1728758090000|2024-10-12 18:34:50|15459.31|15379.31|15459.24|15379.24|15459.42|15379.42|15458.67|15378.67|9
1728758100000|2024-10-12 18:35:00|15459.25|15379.25|15458.3|15378.3|15459.61|15379.61|15458.3|15378.3|6
1728758110000|2024-10-12 18:35:10|15458.22|15378.22|15457.38|15377.38|15458.23|15378.23|15457.38|15377.38|7
1728758120000|2024-10-12 18:35:20|15457.39|15377.39|15457.85|15377.85|15457.86|15377.86|15457.12|15377.12|7
1728758130000|2024-10-12 18:35:30|15457.87|15377.87|15457.56|15377.56|15457.87|15377.87|15457.29|15377.29|7
1728758140000|2024-10-12 18:35:40|15457.63|15377.63|15458.35|15378.35|15458.35|15378.35|15457.63|15377.63|7
1728758150000|2024-10-12 18:35:50|15458.37|15378.37|15458|15378|15458.42|15378.42|15457.99|15377.99|8
1728758160000|2024-10-12 18:36:00|15458.41|15378.41|15459.6|15379.6|15459.6|15379.6|15458.41|15378.41|7
1728758170000|2024-10-12 18:36:10|15459.69|15379.69|15458.59|15378.59|15459.69|15379.69|15458.59|15378.59|9
1728758180000|2024-10-12 18:36:20|15458.49|15378.49|15457|15377|15458.49|15378.49|15457|15377|10
1728758190000|2024-10-12 18:36:30|15456.99|15376.99|15455.9|15375.9|15456.99|15376.99|15455.85|15375.85|7
1728758200000|2024-10-12 18:36:40|15455.88|15375.88|15455.71|15375.71|15455.88|15375.88|15455.71|15375.71|6
1728758210000|2024-10-12 18:36:50|15454.85|15374.85|15453.25|15373.25|15454.85|15374.85|15453.25|15373.25|6
1728758220000|2024-10-12 18:37:00|15452.99|15372.99|15451.27|15371.27|15453.25|15373.25|15451.27|15371.27|10
1728758230000|2024-10-12 18:37:10|15451.23|15371.23|15450.04|15370.04|15451.23|15371.23|15450.03|15370.03|9
1728758240000|2024-10-12 18:37:20|15450.02|15370.02|15448.32|15368.32|15450.02|15370.02|15448.32|15368.32|9
1728758250000|2024-10-12 18:37:30|15448.49|15368.49|15447.97|15367.97|15448.49|15368.49|15447.96|15367.96|8
1728758260000|2024-10-12 18:37:40|15448.4|15368.4|15447.62|15367.62|15448.4|15368.4|15447.62|15367.62|7
1728758270000|2024-10-12 18:37:50|15447.57|15367.57|15446.16|15366.16|15447.57|15367.57|15446.16|15366.16|9
1728758280000|2024-10-12 18:38:00|15445.97|15365.97|15445.7|15365.7|15445.97|15365.97|15444.64|15364.64|8
1728758290000|2024-10-12 18:38:10|15446.2|15366.2|15447.11|15367.11|15447.21|15367.21|15446.2|15366.2|9
1728758300000|2024-10-12 18:38:20|15447.18|15367.18|15447.76|15367.76|15448.47|15368.47|15447.18|15367.18|8
1728758310000|2024-10-12 18:38:30|15448.47|15368.47|15447.51|15367.51|15448.5|15368.5|15447.17|15367.17|10
1728758320000|2024-10-12 18:38:40|15447.94|15367.94|15448.08|15368.08|15448.08|15368.08|15447.92|15367.92|8
1728758330000|2024-10-12 18:38:50|15448.07|15368.07|15447.93|15367.93|15448.51|15368.51|15447.43|15367.43|8
1728758340000|2024-10-12 18:39:00|15447.71|15367.71|15447.66|15367.66|15448.06|15368.06|15447.13|15367.13|9
1728758350000|2024-10-12 18:39:10|15446.71|15366.71|15446.13|15366.13|15446.71|15366.71|15446.12|15366.12|6
1728758360000|2024-10-12 18:39:20|15445.93|15365.93|15446.61|15366.61|15446.61|15366.61|15445.93|15365.93|8
1728758370000|2024-10-12 18:39:30|15446.78|15366.78|15447.11|15367.11|15447.11|15367.11|15446.45|15366.45|9
1728758380000|2024-10-12 18:39:40|15447.24|15367.24|15447.86|15367.86|15447.86|15367.86|15447.24|15367.24|8
1728758390000|2024-10-12 18:39:50|15447.87|15367.87|15447.89|15367.89|15447.89|15367.89|15447.78|15367.78|10
1728758400000|2024-10-12 18:40:00|15447.9|15367.9|15448.01|15368.01|15448.04|15368.04|15447.67|15367.67|8
1728758410000|2024-10-12 18:40:10|15448.02|15368.02|15448.54|15368.54|15448.54|15368.54|15447.91|15367.91|8
1728758420000|2024-10-12 18:40:20|15449.14|15369.14|15449.41|15369.41|15450.06|15370.06|15449.14|15369.14|9
1728758430000|2024-10-12 18:40:30|15449.48|15369.48|15448.61|15368.61|15449.52|15369.52|15448.49|15368.49|7
1728758440000|2024-10-12 18:40:40|15448.44|15368.44|15443.85|15363.85|15448.44|15368.44|15443.11|15363.11|10
1728758450000|2024-10-12 18:40:50|15443.68|15363.68|15442.83|15362.83|15443.68|15363.68|15442.83|15362.83|9
1728758460000|2024-10-12 18:41:00|15442.54|15362.54|15440.13|15360.13|15443.25|15363.25|15440.13|15360.13|9
1728758470000|2024-10-12 18:41:10|15440.15|15360.15|15438.17|15358.17|15440.15|15360.15|15438.17|15358.17|10
1728758480000|2024-10-12 18:41:20|15438.38|15358.38|15437.64|15357.64|15438.38|15358.38|15437.64|15357.64|8
1728758490000|2024-10-12 18:41:30|15437.63|15357.63|15437.37|15357.37|15438.34|15358.34|15437.37|15357.37|8
1728758500000|2024-10-12 18:41:40|15437.45|15357.45|15436.96|15356.96|15437.92|15357.92|15436.96|15356.96|10
1728758510000|2024-10-12 18:41:50|15436.92|15356.92|15434.21|15354.21|15436.92|15356.92|15433.68|15353.68|10
1728758520000|2024-10-12 18:42:00|15433.98|15353.98|15433.56|15353.56|15434.12|15354.12|15433.56|15353.56|10
1728758530000|2024-10-12 18:42:10|15433.53|15353.53|15434.69|15354.69|15434.69|15354.69|15433.43|15353.43|10
1728758540000|2024-10-12 18:42:20|15433.97|15353.97|15432.7|15352.7|15434.04|15354.04|15432.27|15352.27|7
1728758550000|2024-10-12 18:42:30|15432.74|15352.74|15433.21|15353.21|15433.36|15353.36|15432.74|15352.74|9
1728758560000|2024-10-12 18:42:40|15433.24|15353.24|15433.85|15353.85|15434.35|15354.35|15433.24|15353.24|10
1728758570000|2024-10-12 18:42:50|15433.4|15353.4|15433.43|15353.43|15433.67|15353.67|15433.4|15353.4|7
1728758580000|2024-10-12 18:43:00|15431.98|15351.98|15432.35|15352.35|15432.53|15352.53|15431.98|15351.98|6
1728758590000|2024-10-12 18:43:10|15432.36|15352.36|15433.48|15353.48|15433.48|15353.48|15432.35|15352.35|7
1728758600000|2024-10-12 18:43:20|15433.02|15353.02|15433.09|15353.09|15433.24|15353.24|15432.71|15352.71|8
1728758610000|2024-10-12 18:43:30|15433.54|15353.54|15433.55|15353.55|15433.92|15353.92|15433.15|15353.15|7
1728758620000|2024-10-12 18:43:40|15433.56|15353.56|15433.6|15353.6|15433.9|15353.9|15433.52|15353.52|9
1728758630000|2024-10-12 18:43:50|15433.86|15353.86|15433.34|15353.34|15433.95|15353.95|15433.01|15353.01|9
1728758640000|2024-10-12 18:44:00|15433.35|15353.35|15433.35|15353.35|15433.36|15353.36|15433.35|15353.35|3
1728758650000|2024-10-12 18:44:10|15433.36|15353.36|15433.58|15353.58|15433.72|15353.72|15433.3|15353.3|8
1728758660000|2024-10-12 18:44:20|15433.59|15353.59|15434.01|15354.01|15434.33|15354.33|15433.59|15353.59|8
1728758670000|2024-10-12 18:44:30|15434|15354|15433.99|15353.99|15434.03|15354.03|15433.99|15353.99|5
1728758680000|2024-10-12 18:44:40|15434|15354|15435|15355|15435|15355|15433.98|15353.98|5
1728758690000|2024-10-12 18:44:50|15434.79|15354.79|15434.98|15354.98|15435.11|15355.11|15434.76|15354.76|10
1728758700000|2024-10-12 18:45:00|15434.94|15354.94|15433.03|15353.03|15434.94|15354.94|15432.34|15352.34|9
1728758710000|2024-10-12 18:45:10|15432.49|15352.49|15433.03|15353.03|15433.22|15353.22|15432.12|15352.12|9
1728758720000|2024-10-12 18:45:20|15433.64|15353.64|15434.41|15354.41|15434.82|15354.82|15433.64|15353.64|10
1728758730000|2024-10-12 18:45:30|15434.77|15354.77|15435.95|15355.95|15435.95|15355.95|15434.32|15354.32|10
1728758740000|2024-10-12 18:45:40|15436.06|15356.06|15436.33|15356.33|15436.51|15356.51|15435.88|15355.88|10
1728758750000|2024-10-12 18:45:50|15436.34|15356.34|15436.8|15356.8|15436.8|15356.8|15436.34|15356.34|8
1728758760000|2024-10-12 18:46:00|15436.79|15356.79|15436.86|15356.86|15436.86|15356.86|15436.41|15356.41|10
1728758770000|2024-10-12 18:46:10|15436.87|15356.87|15439.64|15359.64|15439.64|15359.64|15436.5|15356.5|8
1728758780000|2024-10-12 18:46:20|15439.58|15359.58|15441.27|15361.27|15441.36|15361.36|15439.17|15359.17|9
1728758790000|2024-10-12 18:46:30|15441.31|15361.31|15440.48|15360.48|15441.41|15361.41|15440.48|15360.48|8
1728758800000|2024-10-12 18:46:40|15440.41|15360.41|15440.77|15360.77|15440.77|15360.77|15440.35|15360.35|9
1728758810000|2024-10-12 18:46:50|15440.81|15360.81|15441.5|15361.5|15441.5|15361.5|15440.66|15360.66|10
1728758820000|2024-10-12 18:47:00|15441.53|15361.53|15442.46|15362.46|15442.46|15362.46|15441.39|15361.39|10
1728758830000|2024-10-12 18:47:10|15442.47|15362.47|15443.08|15363.08|15443.57|15363.57|15442.47|15362.47|8
1728758840000|2024-10-12 18:47:20|15442.99|15362.99|15443.18|15363.18|15443.18|15363.18|15442.99|15362.99|7
1728758850000|2024-10-12 18:47:30|15443.16|15363.16|15443.16|15363.16|15443.16|15363.16|15443.15|15363.15|3
1728758860000|2024-10-12 18:47:40|15443.11|15363.11|15441.81|15361.81|15443.11|15363.11|15441.54|15361.54|8
1728758870000|2024-10-12 18:47:50|15441.69|15361.69|15441.55|15361.55|15441.95|15361.95|15441.55|15361.55|8
1728758880000|2024-10-12 18:48:00|15446.17|15366.17|15446.28|15366.28|15446.28|15366.28|15446.17|15366.17|6
1728758890000|2024-10-12 18:48:10|15446.24|15366.24|15446.27|15366.27|15446.27|15366.27|15446.15|15366.15|7
1728758900000|2024-10-12 18:48:20|15446.19|15366.19|15446.51|15366.51|15446.51|15366.51|15446.19|15366.19|8
1728758910000|2024-10-12 18:48:30|15446.15|15366.15|15444.74|15364.74|15446.15|15366.15|15444.65|15364.65|9
1728758920000|2024-10-12 18:48:40|15444.55|15364.55|15444.69|15364.69|15444.9|15364.9|15444.29|15364.29|7
1728758930000|2024-10-12 18:48:50|15444.7|15364.7|15444.38|15364.38|15444.89|15364.89|15444.38|15364.38|9
1728758940000|2024-10-12 18:49:00|15444.41|15364.41|15442.12|15362.12|15444.41|15364.41|15441.36|15361.36|10
1728758950000|2024-10-12 18:49:10|15441.87|15361.87|15440.19|15360.19|15441.87|15361.87|15439.72|15359.72|10
1728758960000|2024-10-12 18:49:20|15440.18|15360.18|15439.88|15359.88|15440.38|15360.38|15439.85|15359.85|8
1728758970000|2024-10-12 18:49:30|15439.7|15359.7|15440.51|15360.51|15440.51|15360.51|15439.7|15359.7|8
1728758980000|2024-10-12 18:49:40|15440.57|15360.57|15441.2|15361.2|15441.72|15361.72|15440.57|15360.57|10
1728758990000|2024-10-12 18:49:50|15441.7|15361.7|15440.24|15360.24|15441.7|15361.7|15440.24|15360.24|6
1728759000000|2024-10-12 18:50:00|15440.23|15360.23|15440.01|15360.01|15440.23|15360.23|15439.43|15359.43|10
1728759010000|2024-10-12 18:50:10|15440.04|15360.04|15439.99|15359.99|15440.19|15360.19|15439.72|15359.72|9
1728759020000|2024-10-12 18:50:20|15440.02|15360.02|15440.72|15360.72|15440.72|15360.72|15439.49|15359.49|8
1728759030000|2024-10-12 18:50:30|15440.5|15360.5|15441.48|15361.48|15441.48|15361.48|15440.5|15360.5|9
1728759040000|2024-10-12 18:50:40|15441.56|15361.56|15441.6|15361.6|15441.62|15361.62|15441.1|15361.1|8
1728759050000|2024-10-12 18:50:50|15441.55|15361.55|15441.53|15361.53|15441.63|15361.63|15441.36|15361.36|8
1728759060000|2024-10-12 18:51:00|15441.56|15361.56|15440.05|15360.05|15441.56|15361.56|15440.05|15360.05|6
1728759070000|2024-10-12 18:51:10|15440.07|15360.07|15439.63|15359.63|15440.07|15360.07|15439.16|15359.16|8
1728759080000|2024-10-12 18:51:20|15439.66|15359.66|15439.69|15359.69|15439.69|15359.69|15439.66|15359.66|5
1728759090000|2024-10-12 18:51:30|15439.55|15359.55|15440.34|15360.34|15440.52|15360.52|15439.55|15359.55|7
1728759100000|2024-10-12 18:51:40|15440.73|15360.73|15440.81|15360.81|15440.86|15360.86|15440.67|15360.67|8
1728759110000|2024-10-12 18:51:50|15440.26|15360.26|15440.63|15360.63|15441.02|15361.02|15440.26|15360.26|7
1728759120000|2024-10-12 18:52:00|15440.76|15360.76|15440.38|15360.38|15440.76|15360.76|15440.38|15360.38|7
1728759130000|2024-10-12 18:52:10|15440.33|15360.33|15440.12|15360.12|15440.38|15360.38|15439.73|15359.73|9
1728759140000|2024-10-12 18:52:20|15440.14|15360.14|15439.87|15359.87|15440.17|15360.17|15439.53|15359.53|8
1728759150000|2024-10-12 18:52:30|15439.85|15359.85|15442.31|15362.31|15442.31|15362.31|15439.85|15359.85|10
1728759160000|2024-10-12 18:52:40|15442.39|15362.39|15442.82|15362.82|15442.82|15362.82|15442.39|15362.39|7
1728759170000|2024-10-12 18:52:50|15442.81|15362.81|15442.88|15362.88|15442.88|15362.88|15442.81|15362.81|3
1728759180000|2024-10-12 18:53:00|15442.68|15362.68|15442.38|15362.38|15442.68|15362.68|15442.38|15362.38|10
1728759190000|2024-10-12 18:53:10|15442.35|15362.35|15442.63|15362.63|15442.63|15362.63|15442.32|15362.32|7
1728759200000|2024-10-12 18:53:20|15442.75|15362.75|15443.22|15363.22|15443.22|15363.22|15442.75|15362.75|8
1728759210000|2024-10-12 18:53:30|15443.23|15363.23|15443.04|15363.04|15443.23|15363.23|15443.04|15363.04|7
1728759220000|2024-10-12 18:53:40|15443.03|15363.03|15443.05|15363.05|15443.06|15363.06|15443.02|15363.02|5
1728759230000|2024-10-12 18:53:50|15443.06|15363.06|15443.06|15363.06|15443.06|15363.06|15443.05|15363.05|3
1728759240000|2024-10-12 18:54:00|15443.11|15363.11|15443.12|15363.12|15443.13|15363.13|15443.11|15363.11|5
1728759250000|2024-10-12 18:54:10|15443.08|15363.08|15443.03|15363.03|15443.08|15363.08|15443.03|15363.03|5
1728759260000|2024-10-12 18:54:20|15443.04|15363.04|15443.01|15363.01|15443.04|15363.04|15442.56|15362.56|6
1728759270000|2024-10-12 18:54:30|15443|15363|15441.18|15361.18|15443.1|15363.1|15441.18|15361.18|9
1728759280000|2024-10-12 18:54:40|15441.12|15361.12|15441.51|15361.51|15441.51|15361.51|15441|15361|8
1728759290000|2024-10-12 18:54:50|15440.71|15360.71|15439.46|15359.46|15440.71|15360.71|15439.35|15359.35|10
1728759300000|2024-10-12 18:55:00|15439.23|15359.23|15438.35|15358.35|15439.23|15359.23|15438.01|15358.01|8
1728759310000|2024-10-12 18:55:10|15438|15358|15438.17|15358.17|15438.32|15358.32|15438|15358|4
1728759320000|2024-10-12 18:55:20|15437.04|15357.04|15435.87|15355.87|15437.04|15357.04|15435.87|15355.87|9
1728759330000|2024-10-12 18:55:30|15435.37|15355.37|15434.33|15354.33|15435.37|15355.37|15434.02|15354.02|9
1728759340000|2024-10-12 18:55:40|15434.05|15354.05|15434.31|15354.31|15434.36|15354.36|15434.05|15354.05|8
1728759350000|2024-10-12 18:55:50|15434.3|15354.3|15434.35|15354.35|15434.35|15354.35|15434.25|15354.25|4
1728759360000|2024-10-12 18:56:00|15434.57|15354.57|15433.95|15353.95|15434.57|15354.57|15433.95|15353.95|6
1728759370000|2024-10-12 18:56:10|15434.28|15354.28|15434.39|15354.39|15434.6|15354.6|15434.28|15354.28|6
1728759380000|2024-10-12 18:56:20|15434.4|15354.4|15434.88|15354.88|15434.88|15354.88|15434.33|15354.33|9
1728759390000|2024-10-12 18:56:30|15434.96|15354.96|15435.06|15355.06|15435.07|15355.07|15434.96|15354.96|8
1728759400000|2024-10-12 18:56:40|15435.05|15355.05|15435.05|15355.05|15435.05|15355.05|15434.97|15354.97|6
1728759410000|2024-10-12 18:56:50|15435.04|15355.04|15435.04|15355.04|15435.06|15355.06|15434.84|15354.84|6
1728759420000|2024-10-12 18:57:00|15435.07|15355.07|15435.04|15355.04|15435.07|15355.07|15434.89|15354.89|5
1728759430000|2024-10-12 18:57:10|15435.03|15355.03|15434.41|15354.41|15435.03|15355.03|15434.38|15354.38|6
1728759440000|2024-10-12 18:57:20|15434.4|15354.4|15435.42|15355.42|15435.42|15355.42|15434.36|15354.36|5
1728759450000|2024-10-12 18:57:30|15435.54|15355.54|15434.72|15354.72|15435.64|15355.64|15434.72|15354.72|7
1728759460000|2024-10-12 18:57:40|15434.74|15354.74|15435.43|15355.43|15435.44|15355.44|15434.74|15354.74|10
1728759470000|2024-10-12 18:57:50|15435.46|15355.46|15435.25|15355.25|15435.49|15355.49|15435.2|15355.2|5
1728759480000|2024-10-12 18:58:00|15434.71|15354.71|15434.42|15354.42|15434.71|15354.71|15434.08|15354.08|9
1728759490000|2024-10-12 18:58:10|15434.41|15354.41|15434.45|15354.45|15434.45|15354.45|15434.41|15354.41|5
1728759500000|2024-10-12 18:58:20|15434.46|15354.46|15434.52|15354.52|15435.1|15355.1|15434.46|15354.46|8
1728759510000|2024-10-12 18:58:30|15434.06|15354.06|15434.67|15354.67|15434.67|15354.67|15434.01|15354.01|7
1728759520000|2024-10-12 18:58:40|15434.7|15354.7|15434.72|15354.72|15434.72|15354.72|15434.54|15354.54|6
1728759530000|2024-10-12 18:58:50|15434.74|15354.74|15434|15354|15434.74|15354.74|15434|15354|9
1728759540000|2024-10-12 18:59:00|15433.99|15353.99|15433.7|15353.7|15433.99|15353.99|15433.7|15353.7|4
1728759550000|2024-10-12 18:59:10|15433.65|15353.65|15434.57|15354.57|15434.57|15354.57|15433.6|15353.6|9
1728759560000|2024-10-12 18:59:20|15433.51|15353.51|15434.03|15354.03|15434.25|15354.25|15433.34|15353.34|8
1728759570000|2024-10-12 18:59:30|15434.06|15354.06|15433.69|15353.69|15434.19|15354.19|15433.33|15353.33|8
1728759580000|2024-10-12 18:59:40|15434.03|15354.03|15433.41|15353.41|15434.03|15354.03|15433.18|15353.18|8
1728759590000|2024-10-12 18:59:50|15434.03|15354.03|15434.15|15354.15|15434.2|15354.2|15433.8|15353.8|7
1728759600000|2024-10-12 19:00:00|15434.16|15354.16|15433.4|15353.4|15434.26|15354.26|15433.4|15353.4|7
1728759610000|2024-10-12 19:00:10|15433.75|15353.75|15433.34|15353.34|15433.81|15353.81|15433.34|15353.34|8
1728759620000|2024-10-12 19:00:20|15433.65|15353.65|15435.73|15355.73|15435.93|15355.93|15433.65|15353.65|9
1728759630000|2024-10-12 19:00:30|15435.7|15355.7|15434.7|15354.7|15435.73|15355.73|15434.56|15354.56|10
1728759640000|2024-10-12 19:00:40|15434.9|15354.9|15435.52|15355.52|15435.52|15355.52|15434.59|15354.59|8
1728759650000|2024-10-12 19:00:50|15435.29|15355.29|15436.53|15356.53|15437.09|15357.09|15435.29|15355.29|10
1728759660000|2024-10-12 19:01:00|15437.52|15357.52|15437.49|15357.49|15438.79|15358.79|15437.49|15357.49|9
1728759670000|2024-10-12 19:01:10|15433.85|15353.85|15433.54|15353.54|15435.38|15355.38|15433.54|15353.54|10
1728759680000|2024-10-12 19:01:20|15433.87|15353.87|15432.23|15352.23|15433.87|15353.87|15432.23|15352.23|9
1728759690000|2024-10-12 19:01:30|15433.03|15353.03|15433.04|15353.04|15433.28|15353.28|15432.95|15352.95|9
1728759700000|2024-10-12 19:01:40|15433.07|15353.07|15432.1|15352.1|15433.07|15353.07|15431.73|15351.73|8
1728759710000|2024-10-12 19:01:50|15432.09|15352.09|15432.5|15352.5|15432.5|15352.5|15431.66|15351.66|8
1728759720000|2024-10-12 19:02:00|15432.68|15352.68|15433.69|15353.69|15434.2|15354.2|15432.63|15352.63|8
1728759730000|2024-10-12 19:02:10|15433.98|15353.98|15434.38|15354.38|15434.48|15354.48|15433.98|15353.98|9
1728759740000|2024-10-12 19:02:20|15434.41|15354.41|15436.93|15356.93|15436.93|15356.93|15434.41|15354.41|9
1728759750000|2024-10-12 19:02:30|15436.88|15356.88|15437.82|15357.82|15437.82|15357.82|15436.88|15356.88|10
1728759760000|2024-10-12 19:02:40|15437.84|15357.84|15438.13|15358.13|15438.44|15358.44|15437.43|15357.43|8
1728759770000|2024-10-12 19:02:50|15438.12|15358.12|15437.39|15357.39|15438.67|15358.67|15437.39|15357.39|8
1728759780000|2024-10-12 19:03:00|15437.57|15357.57|15435.84|15355.84|15437.57|15357.57|15435.84|15355.84|6
1728759790000|2024-10-12 19:03:10|15435.77|15355.77|15436.08|15356.08|15436.08|15356.08|15435.72|15355.72|5
1728759800000|2024-10-12 19:03:20|15435.79|15355.79|15435.79|15355.79|15435.79|15355.79|15435.72|15355.72|3
1728759810000|2024-10-12 19:03:30|15436.16|15356.16|15436.82|15356.82|15437.36|15357.36|15436.16|15356.16|8
1728759820000|2024-10-12 19:03:40|15436.76|15356.76|15436.31|15356.31|15436.76|15356.76|15436.09|15356.09|6
1728759830000|2024-10-12 19:03:50|15436.24|15356.24|15435.69|15355.69|15436.24|15356.24|15435.69|15355.69|8
1728759840000|2024-10-12 19:04:00|15435.67|15355.67|15436.11|15356.11|15436.11|15356.11|15435.12|15355.12|8
1728759850000|2024-10-12 19:04:10|15436.09|15356.09|15437.27|15357.27|15437.27|15357.27|15436.09|15356.09|8
1728759860000|2024-10-12 19:04:20|15438.12|15358.12|15439.17|15359.17|15439.52|15359.52|15438.12|15358.12|9
1728759870000|2024-10-12 19:04:30|15439.16|15359.16|15439.43|15359.43|15439.43|15359.43|15439.16|15359.16|3
1728759880000|2024-10-12 19:04:40|15439.44|15359.44|15439.56|15359.56|15439.9|15359.9|15439.21|15359.21|8
1728759890000|2024-10-12 19:04:50|15439.58|15359.58|15439.58|15359.58|15439.6|15359.6|15439.56|15359.56|5
1728759900000|2024-10-12 19:05:00|15439.59|15359.59|15440.75|15360.75|15440.75|15360.75|15439.59|15359.59|5
1728759910000|2024-10-12 19:05:10|15440.6|15360.6|15439.21|15359.21|15440.75|15360.75|15439.21|15359.21|9
1728759920000|2024-10-12 19:05:20|15439.01|15359.01|15436.74|15356.74|15439.16|15359.16|15436.74|15356.74|10
1728759930000|2024-10-12 19:05:30|15436.71|15356.71|15436.29|15356.29|15436.71|15356.71|15436.29|15356.29|10
1728759940000|2024-10-12 19:05:40|15436.28|15356.28|15434.55|15354.55|15436.38|15356.38|15434.52|15354.52|9
1728759950000|2024-10-12 19:05:50|15434.5|15354.5|15434.31|15354.31|15434.5|15354.5|15433.7|15353.7|10
1728759960000|2024-10-12 19:06:00|15434.3|15354.3|15434.56|15354.56|15434.56|15354.56|15434.26|15354.26|6
1728759970000|2024-10-12 19:06:10|15437.85|15357.85|15439.47|15359.47|15439.47|15359.47|15437.85|15357.85|9
1728759980000|2024-10-12 19:06:20|15440.03|15360.03|15439.17|15359.17|15440.03|15360.03|15438.93|15358.93|9
1728759990000|2024-10-12 19:06:30|15438.73|15358.73|15439.48|15359.48|15439.48|15359.48|15438.73|15358.73|10
1728760000000|2024-10-12 19:06:40|15439.74|15359.74|15441.33|15361.33|15441.33|15361.33|15439.74|15359.74|7
1728760010000|2024-10-12 19:06:50|15440.6|15360.6|15441.47|15361.47|15442.22|15362.22|15440.6|15360.6|9
1728760020000|2024-10-12 19:07:00|15441.48|15361.48|15441.46|15361.46|15441.48|15361.48|15441.46|15361.46|2
1728760030000|2024-10-12 19:07:10|15441.47|15361.47|15439.84|15359.84|15441.47|15361.47|15439.84|15359.84|8
1728760040000|2024-10-12 19:07:20|15440.3|15360.3|15440.9|15360.9|15441.16|15361.16|15439.73|15359.73|9
1728760050000|2024-10-12 19:07:30|15440.92|15360.92|15441.48|15361.48|15441.5|15361.5|15440.92|15360.92|6
1728760060000|2024-10-12 19:07:40|15442.08|15362.08|15442.4|15362.4|15443.3|15363.3|15441.69|15361.69|8
1728760070000|2024-10-12 19:07:50|15444.22|15364.22|15443.92|15363.92|15444.22|15364.22|15443.91|15363.91|5
1728760080000|2024-10-12 19:08:00|15443.93|15363.93|15443.92|15363.92|15443.94|15363.94|15443.92|15363.92|4
1728760090000|2024-10-12 19:08:10|15443.96|15363.96|15443.53|15363.53|15444.07|15364.07|15443.44|15363.44|9
1728760100000|2024-10-12 19:08:20|15443.52|15363.52|15444.76|15364.76|15445.11|15365.11|15443.52|15363.52|5
1728760110000|2024-10-12 19:08:30|15445.03|15365.03|15445.04|15365.04|15445.04|15365.04|15444.96|15364.96|10
1728760120000|2024-10-12 19:08:40|15445.05|15365.05|15445.41|15365.41|15445.44|15365.44|15445.05|15365.05|10
1728760130000|2024-10-12 19:08:50|15445.42|15365.42|15445.35|15365.35|15445.45|15365.45|15445.35|15365.35|5
1728760140000|2024-10-12 19:09:00|15445.34|15365.34|15445.43|15365.43|15445.43|15365.43|15444.6|15364.6|6
1728760150000|2024-10-12 19:09:10|15445.44|15365.44|15443.97|15363.97|15445.46|15365.46|15443.97|15363.97|9
1728760160000|2024-10-12 19:09:20|15443.96|15363.96|15443.56|15363.56|15443.96|15363.96|15443.19|15363.19|9
1728760170000|2024-10-12 19:09:30|15443.54|15363.54|15443.44|15363.44|15443.75|15363.75|15443.44|15363.44|5
1728760180000|2024-10-12 19:09:40|15442.54|15362.54|15442.45|15362.45|15442.54|15362.54|15442.45|15362.45|5
1728760190000|2024-10-12 19:09:50|15442.29|15362.29|15442.08|15362.08|15442.5|15362.5|15441.93|15361.93|5
1728760200000|2024-10-12 19:10:00|15442.09|15362.09|15442.6|15362.6|15442.6|15362.6|15442.09|15362.09|5
1728760210000|2024-10-12 19:10:10|15442.59|15362.59|15441.71|15361.71|15442.65|15362.65|15441.71|15361.71|6
1728760220000|2024-10-12 19:10:20|15441.69|15361.69|15441.65|15361.65|15442.29|15362.29|15441.65|15361.65|9
1728760230000|2024-10-12 19:10:30|15441.93|15361.93|15441.7|15361.7|15441.93|15361.93|15441.28|15361.28|10
1728760240000|2024-10-12 19:10:40|15441.69|15361.69|15441.53|15361.53|15441.69|15361.69|15441.53|15361.53|7
1728760250000|2024-10-12 19:10:50|15441.56|15361.56|15441.62|15361.62|15442.06|15362.06|15441.56|15361.56|5
1728760260000|2024-10-12 19:11:00|15441.44|15361.44|15435.33|15355.33|15441.58|15361.58|15435.33|15355.33|7
1728760270000|2024-10-12 19:11:10|15437.76|15357.76|15438.36|15358.36|15438.5|15358.5|15437.76|15357.76|8
1728760280000|2024-10-12 19:11:20|15438.54|15358.54|15440.64|15360.64|15440.64|15360.64|15438.54|15358.54|8
1728760290000|2024-10-12 19:11:30|15440.76|15360.76|15442.19|15362.19|15442.19|15362.19|15440.76|15360.76|7
1728760300000|2024-10-12 19:11:40|15442.18|15362.18|15443.52|15363.52|15443.52|15363.52|15442.18|15362.18|9
1728760310000|2024-10-12 19:11:50|15443.58|15363.58|15444.12|15364.12|15444.12|15364.12|15443.04|15363.04|7
1728760320000|2024-10-12 19:12:00|15443.93|15363.93|15444.78|15364.78|15444.78|15364.78|15443.25|15363.25|6
1728760330000|2024-10-12 19:12:10|15444.72|15364.72|15445.33|15365.33|15445.37|15365.37|15444.33|15364.33|10
1728760340000|2024-10-12 19:12:20|15445.45|15365.45|15446.17|15366.17|15446.5|15366.5|15445.45|15365.45|8
1728760350000|2024-10-12 19:12:30|15446.26|15366.26|15446.39|15366.39|15446.44|15366.44|15446.02|15366.02|9
1728760360000|2024-10-12 19:12:40|15446.3|15366.3|15446.21|15366.21|15446.32|15366.32|15445.91|15365.91|8
1728760370000|2024-10-12 19:12:50|15446.2|15366.2|15446.2|15366.2|15446.21|15366.21|15446.19|15366.19|5
1728760380000|2024-10-12 19:13:00|15446.17|15366.17|15446.15|15366.15|15446.18|15366.18|15446.15|15366.15|5
1728760390000|2024-10-12 19:13:10|15446.14|15366.14|15446.55|15366.55|15446.55|15366.55|15446.13|15366.13|5
1728760400000|2024-10-12 19:13:20|15446.57|15366.57|15446.12|15366.12|15446.57|15366.57|15446.12|15366.12|7
1728760410000|2024-10-12 19:13:30|15446.1|15366.1|15448.58|15368.58|15448.58|15368.58|15446.1|15366.1|7
1728760420000|2024-10-12 19:13:40|15449.63|15369.63|15449.71|15369.71|15449.89|15369.89|15449.63|15369.63|4
1728760430000|2024-10-12 19:13:50|15449.82|15369.82|15450.25|15370.25|15450.48|15370.48|15449.82|15369.82|9
1728760440000|2024-10-12 19:14:00|15450.21|15370.21|15450.29|15370.29|15450.29|15370.29|15450.21|15370.21|5
1728760450000|2024-10-12 19:14:10|15450.24|15370.24|15450.08|15370.08|15450.24|15370.24|15450.03|15370.03|7
1728760460000|2024-10-12 19:14:20|15450.07|15370.07|15450.05|15370.05|15450.07|15370.07|15450.05|15370.05|2
1728760470000|2024-10-12 19:14:30|15450.06|15370.06|15453.07|15373.07|15453.07|15373.07|15450.06|15370.06|4
1728760480000|2024-10-12 19:14:40|15453.06|15373.06|15453.05|15373.05|15453.06|15373.06|15453.05|15373.05|2
1728760490000|2024-10-12 19:14:50|15453.09|15373.09|15451.94|15371.94|15453.13|15373.13|15451.94|15371.94|5
1728760500000|2024-10-12 19:15:00|15451.47|15371.47|15449.07|15369.07|15451.47|15371.47|15449.07|15369.07|6
1728760510000|2024-10-12 19:15:10|15448.93|15368.93|15447.26|15367.26|15448.93|15368.93|15447.26|15367.26|9
1728760520000|2024-10-12 19:15:20|15447.09|15367.09|15448.04|15368.04|15448.04|15368.04|15447.08|15367.08|9
1728760530000|2024-10-12 19:15:30|15448.35|15368.35|15447.26|15367.26|15448.35|15368.35|15447.21|15367.21|6
1728760540000|2024-10-12 19:15:40|15445.97|15365.97|15445.84|15365.84|15445.97|15365.97|15445.84|15365.84|6
1728760550000|2024-10-12 19:15:50|15445.83|15365.83|15445.89|15365.89|15445.89|15365.89|15445.8|15365.8|6
1728760560000|2024-10-12 19:16:00|15445.9|15365.9|15446|15366|15446|15366|15445.89|15365.89|5
1728760570000|2024-10-12 19:16:10|15446.01|15366.01|15446.09|15366.09|15446.23|15366.23|15446.01|15366.01|6
1728760580000|2024-10-12 19:16:20|15446.18|15366.18|15446.08|15366.08|15446.18|15366.18|15446.08|15366.08|4
1728760590000|2024-10-12 19:16:30|15446.05|15366.05|15446.05|15366.05|15446.05|15366.05|15446.05|15366.05|1
1728760600000|2024-10-12 19:16:40|15446.07|15366.07|15446.04|15366.04|15446.1|15366.1|15446.04|15366.04|8
1728760610000|2024-10-12 19:16:50|15446.09|15366.09|15447.83|15367.83|15447.83|15367.83|15446.09|15366.09|7
1728760620000|2024-10-12 19:17:00|15447.92|15367.92|15447.42|15367.42|15447.92|15367.92|15447.42|15367.42|6
1728760630000|2024-10-12 19:17:10|15447.47|15367.47|15445.3|15365.3|15447.47|15367.47|15444.91|15364.91|8
1728760640000|2024-10-12 19:17:20|15445.29|15365.29|15445.44|15365.44|15445.63|15365.63|15445.28|15365.28|4
1728760650000|2024-10-12 19:17:30|15445.01|15365.01|15444.02|15364.02|15445.01|15365.01|15444.02|15364.02|9
1728760660000|2024-10-12 19:17:40|15443.74|15363.74|15443.71|15363.71|15443.75|15363.75|15443.71|15363.71|5
1728760670000|2024-10-12 19:17:50|15444.35|15364.35|15444.21|15364.21|15444.56|15364.56|15444.21|15364.21|5
1728760680000|2024-10-12 19:18:00|15444.23|15364.23|15444.51|15364.51|15444.52|15364.52|15444.09|15364.09|6
1728760690000|2024-10-12 19:18:10|15444.53|15364.53|15444.32|15364.32|15444.53|15364.53|15444.07|15364.07|6
1728760700000|2024-10-12 19:18:20|15444.44|15364.44|15442.29|15362.29|15444.55|15364.55|15442.29|15362.29|9
1728760710000|2024-10-12 19:18:30|15442.5|15362.5|15443.06|15363.06|15443.06|15363.06|15442.5|15362.5|7
1728760720000|2024-10-12 19:18:40|15443.05|15363.05|15442.79|15362.79|15443.06|15363.06|15442.79|15362.79|6
1728760730000|2024-10-12 19:18:50|15442.84|15362.84|15443.21|15363.21|15443.21|15363.21|15442.55|15362.55|7
1728760740000|2024-10-12 19:19:00|15443.04|15363.04|15443.03|15363.03|15443.04|15363.04|15443.02|15363.02|3
1728760750000|2024-10-12 19:19:10|15443.01|15363.01|15439.67|15359.67|15443.01|15363.01|15439.67|15359.67|9
1728760760000|2024-10-12 19:19:20|15439.86|15359.86|15439.67|15359.67|15439.86|15359.86|15439.67|15359.67|7
1728760770000|2024-10-12 19:19:30|15439.64|15359.64|15440.19|15360.19|15440.19|15360.19|15439.61|15359.61|9
1728760780000|2024-10-12 19:19:40|15440.2|15360.2|15439.64|15359.64|15440.2|15360.2|15439.64|15359.64|7
1728760790000|2024-10-12 19:19:50|15438.93|15358.93|15438.34|15358.34|15438.94|15358.94|15438.34|15358.34|7
1728760800000|2024-10-12 19:20:00|15438.13|15358.13|15436.35|15356.35|15438.13|15358.13|15435.83|15355.83|7
1728760810000|2024-10-12 19:20:10|15436.29|15356.29|15435.29|15355.29|15436.33|15356.33|15435.29|15355.29|9
1728760820000|2024-10-12 19:20:20|15435.23|15355.23|15435.16|15355.16|15435.23|15355.23|15435.16|15355.16|5
1728760830000|2024-10-12 19:20:30|15435.15|15355.15|15435.1|15355.1|15435.17|15355.17|15435.1|15355.1|6
1728760840000|2024-10-12 19:20:40|15435.09|15355.09|15434.97|15354.97|15435.1|15355.1|15434.97|15354.97|6
1728760850000|2024-10-12 19:20:50|15434.94|15354.94|15434.12|15354.12|15434.94|15354.94|15433.85|15353.85|8
1728760860000|2024-10-12 19:21:00|15433.44|15353.44|15432.97|15352.97|15433.44|15353.44|15432.86|15352.86|10
1728760870000|2024-10-12 19:21:10|15432.92|15352.92|15431.77|15351.77|15432.92|15352.92|15431.53|15351.53|10
1728760880000|2024-10-12 19:21:20|15431.43|15351.43|15430.62|15350.62|15432.46|15352.46|15430.53|15350.53|9
1728760890000|2024-10-12 19:21:30|15430.6|15350.6|15430.75|15350.75|15430.75|15350.75|15430.58|15350.58|6
1728760900000|2024-10-12 19:21:40|15430.76|15350.76|15430.43|15350.43|15430.9|15350.9|15430.43|15350.43|9
1728760910000|2024-10-12 19:21:50|15430.46|15350.46|15425.09|15345.09|15430.46|15350.46|15424.96|15344.96|10
1728760920000|2024-10-12 19:22:00|15425|15345|15422.38|15342.38|15425|15345|15422.38|15342.38|10
1728760930000|2024-10-12 19:22:10|15422.26|15342.26|15423.13|15343.13|15423.77|15343.77|15422.16|15342.16|10
1728760940000|2024-10-12 19:22:20|15423.19|15343.19|15426.54|15346.54|15426.54|15346.54|15423.19|15343.19|9
1728760950000|2024-10-12 19:22:30|15426.86|15346.86|15426.9|15346.9|15426.95|15346.95|15426.86|15346.86|8
1728760960000|2024-10-12 19:22:40|15426.89|15346.89|15428.52|15348.52|15428.52|15348.52|15426.72|15346.72|6
1728760970000|2024-10-12 19:22:50|15428.55|15348.55|15428.99|15348.99|15429.23|15349.23|15428.55|15348.55|8
1728760980000|2024-10-12 19:23:00|15429.48|15349.48|15429.08|15349.08|15429.48|15349.48|15428.96|15348.96|10
1728760990000|2024-10-12 19:23:10|15429.07|15349.07|15429.38|15349.38|15429.42|15349.42|15429.04|15349.04|8
1728761000000|2024-10-12 19:23:20|15429.36|15349.36|15432.46|15352.46|15432.46|15352.46|15429.36|15349.36|10
1728761010000|2024-10-12 19:23:30|15432.32|15352.32|15432.69|15352.69|15432.8|15352.8|15432.32|15352.32|7
1728761020000|2024-10-12 19:23:40|15432.5|15352.5|15435.01|15355.01|15435.01|15355.01|15432.14|15352.14|9
1728761030000|2024-10-12 19:23:50|15434.48|15354.48|15439.65|15359.65|15439.65|15359.65|15434.39|15354.39|8
1728761040000|2024-10-12 19:24:00|15439.8|15359.8|15441.71|15361.71|15442.2|15362.2|15439.8|15359.8|9
1728761050000|2024-10-12 19:24:10|15441.99|15361.99|15442.26|15362.26|15442.27|15362.27|15441.99|15361.99|8
1728761060000|2024-10-12 19:24:20|15442.46|15362.46|15441.32|15361.32|15442.52|15362.52|15441.32|15361.32|5
1728761070000|2024-10-12 19:24:30|15441.38|15361.38|15441.84|15361.84|15441.84|15361.84|15441.35|15361.35|5
1728761080000|2024-10-12 19:24:40|15441.86|15361.86|15442.96|15362.96|15443.04|15363.04|15441.8|15361.8|8
1728761090000|2024-10-12 19:24:50|15442.99|15362.99|15443.41|15363.41|15443.41|15363.41|15441.97|15361.97|9
1728761100000|2024-10-12 19:25:00|15442.85|15362.85|15443.45|15363.45|15443.52|15363.52|15442.84|15362.84|9
1728761110000|2024-10-12 19:25:10|15443.47|15363.47|15443.42|15363.42|15443.49|15363.49|15443.02|15363.02|6
1728761120000|2024-10-12 19:25:20|15443.44|15363.44|15443.62|15363.62|15443.63|15363.63|15443.42|15363.42|6
1728761130000|2024-10-12 19:25:30|15443.58|15363.58|15444.41|15364.41|15444.43|15364.43|15443.57|15363.57|5
1728761140000|2024-10-12 19:25:40|15444.42|15364.42|15444.47|15364.47|15444.47|15364.47|15444.41|15364.41|4
1728761150000|2024-10-12 19:25:50|15444.48|15364.48|15445.17|15365.17|15445.17|15365.17|15444.48|15364.48|10
1728761160000|2024-10-12 19:26:00|15445.2|15365.2|15445.72|15365.72|15445.97|15365.97|15445.06|15365.06|9
1728761170000|2024-10-12 19:26:10|15445.73|15365.73|15446.89|15366.89|15446.98|15366.98|15445.73|15365.73|9
1728761180000|2024-10-12 19:26:20|15446.92|15366.92|15446.93|15366.93|15446.93|15366.93|15446.54|15366.54|10
1728761190000|2024-10-12 19:26:30|15446.95|15366.95|15447.81|15367.81|15447.85|15367.85|15446.95|15366.95|7
1728761200000|2024-10-12 19:26:40|15447.98|15367.98|15448.28|15368.28|15448.28|15368.28|15447.98|15367.98|8
1728761210000|2024-10-12 19:26:50|15448.27|15368.27|15448.04|15368.04|15448.32|15368.32|15447.88|15367.88|8
1728761220000|2024-10-12 19:27:00|15448.06|15368.06|15448.01|15368.01|15448.18|15368.18|15447.87|15367.87|8
1728761230000|2024-10-12 19:27:10|15448|15368|15447.34|15367.34|15448|15368|15446.92|15366.92|4
1728761240000|2024-10-12 19:27:20|15447.32|15367.32|15447.78|15367.78|15447.78|15367.78|15447.31|15367.31|6
1728761250000|2024-10-12 19:27:30|15447.77|15367.77|15447.86|15367.86|15447.86|15367.86|15447.77|15367.77|4
1728761260000|2024-10-12 19:27:40|15448.38|15368.38|15449.89|15369.89|15449.89|15369.89|15448.38|15368.38|8
1728761270000|2024-10-12 19:27:50|15450.34|15370.34|15449.92|15369.92|15450.34|15370.34|15449.89|15369.89|7
1728761280000|2024-10-12 19:28:00|15449.35|15369.35|15449.73|15369.73|15449.86|15369.86|15449.35|15369.35|8
1728761290000|2024-10-12 19:28:10|15449.72|15369.72|15448.69|15368.69|15449.72|15369.72|15448.69|15368.69|8
1728761300000|2024-10-12 19:28:20|15448.72|15368.72|15448.71|15368.71|15449.45|15369.45|15448.7|15368.7|6
1728761310000|2024-10-12 19:28:30|15447.99|15367.99|15448.69|15368.69|15448.81|15368.81|15447.99|15367.99|6
1728761320000|2024-10-12 19:28:40|15448.3|15368.3|15448.22|15368.22|15448.31|15368.31|15448.22|15368.22|6
1728761330000|2024-10-12 19:28:50|15448.23|15368.23|15447.93|15367.93|15448.31|15368.31|15447.93|15367.93|5
1728761340000|2024-10-12 19:29:00|15447.94|15367.94|15447.92|15367.92|15447.94|15367.94|15447.92|15367.92|3
1728761350000|2024-10-12 19:29:10|15447.93|15367.93|15447.96|15367.96|15447.96|15367.96|15447.92|15367.92|6
1728761360000|2024-10-12 19:29:20|15447.92|15367.92|15448.25|15368.25|15448.25|15368.25|15447.92|15367.92|2
1728761370000|2024-10-12 19:29:30|15448.19|15368.19|15448.31|15368.31|15448.31|15368.31|15448.19|15368.19|5
1728761380000|2024-10-12 19:29:40|15448.32|15368.32|15447.98|15367.98|15448.32|15368.32|15447.82|15367.82|7
1728761390000|2024-10-12 19:29:50|15447.99|15367.99|15449.3|15369.3|15449.3|15369.3|15447.99|15367.99|4
1728761400000|2024-10-12 19:30:00|15449.34|15369.34|15449.51|15369.51|15449.51|15369.51|15449.34|15369.34|8
1728761410000|2024-10-12 19:30:10|15449.52|15369.52|15449.91|15369.91|15449.91|15369.91|15449.52|15369.52|6
1728761420000|2024-10-12 19:30:20|15450.31|15370.31|15450.24|15370.24|15450.31|15370.31|15450.24|15370.24|5
1728761430000|2024-10-12 19:30:30|15450.27|15370.27|15449.49|15369.49|15450.29|15370.29|15449.49|15369.49|9
1728761440000|2024-10-12 19:30:40|15449.56|15369.56|15449.55|15369.55|15449.56|15369.56|15449.52|15369.52|5
1728761450000|2024-10-12 19:30:50|15449.83|15369.83|15449.74|15369.74|15449.83|15369.83|15449.7|15369.7|6
1728761460000|2024-10-12 19:31:00|15452.31|15372.31|15455.63|15375.63|15455.63|15375.63|15452.31|15372.31|9
1728761470000|2024-10-12 19:31:10|15455.49|15375.49|15454.6|15374.6|15455.49|15375.49|15454.57|15374.57|9
1728761480000|2024-10-12 19:31:20|15454.56|15374.56|15454.61|15374.61|15454.61|15374.61|15454.53|15374.53|4
1728761490000|2024-10-12 19:31:30|15454.58|15374.58|15454.7|15374.7|15454.87|15374.87|15454.58|15374.58|10
1728761500000|2024-10-12 19:31:40|15454.71|15374.71|15454.64|15374.64|15454.71|15374.71|15454.64|15374.64|4
1728761510000|2024-10-12 19:31:50|15454.63|15374.63|15454.63|15374.63|15454.63|15374.63|15454.62|15374.62|3
1728761520000|2024-10-12 19:32:00|15454.62|15374.62|15454.52|15374.52|15454.62|15374.62|15454.52|15374.52|5
1728761530000|2024-10-12 19:32:10|15454.4|15374.4|15454.45|15374.45|15454.46|15374.46|15454.4|15374.4|5
1728761540000|2024-10-12 19:32:20|15454.48|15374.48|15454.54|15374.54|15454.55|15374.55|15454.48|15374.48|5
1728761550000|2024-10-12 19:32:30|15454.53|15374.53|15454.69|15374.69|15454.69|15374.69|15454.53|15374.53|5
1728761560000|2024-10-12 19:32:40|15454.7|15374.7|15455.8|15375.8|15455.82|15375.82|15454.7|15374.7|8
1728761570000|2024-10-12 19:32:50|15456.91|15376.91|15459.12|15379.12|15459.12|15379.12|15456.91|15376.91|7
1728761580000|2024-10-12 19:33:00|15458.53|15378.53|15458.57|15378.57|15459.14|15379.14|15458.53|15378.53|9
1728761590000|2024-10-12 19:33:10|15458.59|15378.59|15458.64|15378.64|15458.86|15378.86|15458.02|15378.02|10
1728761600000|2024-10-12 19:33:20|15458.63|15378.63|15459.1|15379.1|15459.1|15379.1|15458.63|15378.63|7
1728761610000|2024-10-12 19:33:30|15459.8|15379.8|15460.57|15380.57|15460.69|15380.69|15459.64|15379.64|10
1728761620000|2024-10-12 19:33:40|15460.58|15380.58|15460.49|15380.49|15460.89|15380.89|15460.49|15380.49|7
1728761630000|2024-10-12 19:33:50|15460.48|15380.48|15460.26|15380.26|15460.51|15380.51|15460.25|15380.25|8
1728761640000|2024-10-12 19:34:00|15460.28|15380.28|15459.18|15379.18|15460.33|15380.33|15459.18|15379.18|7
1728761650000|2024-10-12 19:34:10|15459.14|15379.14|15459.46|15379.46|15459.65|15379.65|15459.14|15379.14|8
1728761660000|2024-10-12 19:34:20|15459.61|15379.61|15459.28|15379.28|15459.61|15379.61|15459.23|15379.23|5
1728761670000|2024-10-12 19:34:30|15459.26|15379.26|15459.05|15379.05|15459.26|15379.26|15459.05|15379.05|6
1728761680000|2024-10-12 19:34:40|15459|15379|15459.04|15379.04|15459.04|15379.04|15458.53|15378.53|6
1728761690000|2024-10-12 19:34:50|15459.05|15379.05|15458.43|15378.43|15459.05|15379.05|15458.37|15378.37|9
1728761700000|2024-10-12 19:35:00|15458.44|15378.44|15456.42|15376.42|15458.44|15378.44|15456.41|15376.41|8
1728761710000|2024-10-12 19:35:10|15456.68|15376.68|15455|15375|15456.68|15376.68|15454.56|15374.56|9
1728761720000|2024-10-12 19:35:20|15455.04|15375.04|15454.39|15374.39|15455.04|15375.04|15454.39|15374.39|7
1728761730000|2024-10-12 19:35:30|15454.41|15374.41|15454.29|15374.29|15454.41|15374.41|15454.14|15374.14|9
1728761740000|2024-10-12 19:35:40|15454.24|15374.24|15454.28|15374.28|15454.28|15374.28|15454.24|15374.24|4
1728761750000|2024-10-12 19:35:50|15453.83|15373.83|15453.66|15373.66|15453.94|15373.94|15453.58|15373.58|6
1728761760000|2024-10-12 19:36:00|15453.64|15373.64|15451.36|15371.36|15453.64|15373.64|15451.36|15371.36|8
1728761770000|2024-10-12 19:36:10|15450.57|15370.57|15448.47|15368.47|15450.57|15370.57|15448.47|15368.47|10
1728761780000|2024-10-12 19:36:20|15448.43|15368.43|15447.54|15367.54|15448.43|15368.43|15447.21|15367.21|7
1728761790000|2024-10-12 19:36:30|15447.37|15367.37|15443.05|15363.05|15447.37|15367.37|15443.03|15363.03|6
1728761800000|2024-10-12 19:36:40|15442.96|15362.96|15443.03|15363.03|15443.05|15363.05|15442.7|15362.7|5
1728761810000|2024-10-12 19:36:50|15443.01|15363.01|15442.51|15362.51|15443.01|15363.01|15442.24|15362.24|8
1728761820000|2024-10-12 19:37:00|15442.52|15362.52|15442.35|15362.35|15442.53|15362.53|15442.3|15362.3|7
1728761830000|2024-10-12 19:37:10|15442.57|15362.57|15442.45|15362.45|15442.58|15362.58|15442.35|15362.35|6
1728761840000|2024-10-12 19:37:20|15442.44|15362.44|15443.59|15363.59|15443.59|15363.59|15442.39|15362.39|7
1728761850000|2024-10-12 19:37:30|15443.62|15363.62|15439.98|15359.98|15444|15364|15439.98|15359.98|8
1728761860000|2024-10-12 19:37:40|15439.62|15359.62|15436.91|15356.91|15439.62|15359.62|15436.9|15356.9|7
1728761870000|2024-10-12 19:37:50|15437.4|15357.4|15437.03|15357.03|15437.59|15357.59|15436.81|15356.81|6
1728761880000|2024-10-12 19:38:00|15437.5|15357.5|15436.46|15356.46|15437.5|15357.5|15435.87|15355.87|7
1728761890000|2024-10-12 19:38:10|15437.16|15357.16|15437.21|15357.21|15437.21|15357.21|15436.56|15356.56|7
1728761900000|2024-10-12 19:38:20|15436.44|15356.44|15436.98|15356.98|15436.98|15356.98|15435.62|15355.62|7
1728761910000|2024-10-12 19:38:30|15437|15357|15437.26|15357.26|15437.28|15357.28|15437|15357|4
1728761920000|2024-10-12 19:38:40|15437.2|15357.2|15437.46|15357.46|15437.46|15357.46|15436.95|15356.95|6
1728761930000|2024-10-12 19:38:50|15437.81|15357.81|15438.18|15358.18|15438.18|15358.18|15437.81|15357.81|6
1728761940000|2024-10-12 19:39:00|15438.19|15358.19|15434.74|15354.74|15438.19|15358.19|15434.74|15354.74|8
1728761950000|2024-10-12 19:39:10|15434.75|15354.75|15434.72|15354.72|15434.91|15354.91|15434.72|15354.72|6
1728761960000|2024-10-12 19:39:20|15434.71|15354.71|15434.85|15354.85|15434.87|15354.87|15434.47|15354.47|7
1728761970000|2024-10-12 19:39:30|15434.86|15354.86|15434.86|15354.86|15435.06|15355.06|15434.86|15354.86|6
1728761980000|2024-10-12 19:39:40|15434.84|15354.84|15434.73|15354.73|15435.16|15355.16|15434.72|15354.72|7
1728761990000|2024-10-12 19:39:50|15434.59|15354.59|15435.03|15355.03|15435.03|15355.03|15434.59|15354.59|8
1728762000000|2024-10-12 19:40:00|15435.07|15355.07|15434.93|15354.93|15435.3|15355.3|15434.93|15354.93|10
1728762010000|2024-10-12 19:40:10|15434.35|15354.35|15435.01|15355.01|15435.33|15355.33|15434.35|15354.35|5
1728762020000|2024-10-12 19:40:20|15435|15355|15436.53|15356.53|15436.53|15356.53|15435|15355|8
1728762030000|2024-10-12 19:40:30|15436.73|15356.73|15437.5|15357.5|15438.52|15358.52|15436.73|15356.73|10
1728762040000|2024-10-12 19:40:40|15437.49|15357.49|15438.15|15358.15|15438.23|15358.23|15437.46|15357.46|6
1728762050000|2024-10-12 19:40:50|15438.22|15358.22|15437.99|15357.99|15438.27|15358.27|15437.45|15357.45|9
1728762060000|2024-10-12 19:41:00|15438.13|15358.13|15437.71|15357.71|15438.13|15358.13|15437.71|15357.71|8
1728762070000|2024-10-12 19:41:10|15436.95|15356.95|15436.85|15356.85|15436.95|15356.95|15436.38|15356.38|9
1728762080000|2024-10-12 19:41:20|15436.51|15356.51|15437.24|15357.24|15437.24|15357.24|15436.5|15356.5|8
1728762090000|2024-10-12 19:41:30|15437.25|15357.25|15437.3|15357.3|15437.32|15357.32|15437.24|15357.24|8
1728762100000|2024-10-12 19:41:40|15437.36|15357.36|15437.71|15357.71|15437.71|15357.71|15437.36|15357.36|6
1728762110000|2024-10-12 19:41:50|15438.07|15358.07|15438.2|15358.2|15438.2|15358.2|15438.07|15358.07|5
1728762120000|2024-10-12 19:42:00|15438.43|15358.43|15438.02|15358.02|15438.43|15358.43|15438.02|15358.02|5
1728762130000|2024-10-12 19:42:10|15438.01|15358.01|15437.86|15357.86|15438.16|15358.16|15437.84|15357.84|8
1728762140000|2024-10-12 19:42:20|15437.9|15357.9|15438.02|15358.02|15438.02|15358.02|15437.69|15357.69|7
1728762150000|2024-10-12 19:42:30|15438.03|15358.03|15437.2|15357.2|15438.03|15358.03|15437.2|15357.2|8
1728762160000|2024-10-12 19:42:40|15437.19|15357.19|15438.27|15358.27|15438.27|15358.27|15437.19|15357.19|9
1728762170000|2024-10-12 19:42:50|15438.51|15358.51|15438.87|15358.87|15438.88|15358.88|15438.51|15358.51|8
1728762180000|2024-10-12 19:43:00|15438.89|15358.89|15439.36|15359.36|15439.36|15359.36|15438.89|15358.89|9
1728762190000|2024-10-12 19:43:10|15442.4|15362.4|15445.67|15365.67|15445.67|15365.67|15442.4|15362.4|10
1728762200000|2024-10-12 19:43:20|15445.68|15365.68|15445.74|15365.74|15445.75|15365.75|15445.68|15365.68|7
1728762210000|2024-10-12 19:43:30|15445.76|15365.76|15445.47|15365.47|15445.83|15365.83|15445.47|15365.47|8
1728762220000|2024-10-12 19:43:40|15444.73|15364.73|15445.82|15365.82|15445.82|15365.82|15443.24|15363.24|9
1728762230000|2024-10-12 19:43:50|15445.74|15365.74|15446.18|15366.18|15446.18|15366.18|15445.23|15365.23|9
1728762240000|2024-10-12 19:44:00|15446.19|15366.19|15446.43|15366.43|15446.49|15366.49|15446.19|15366.19|7
1728762250000|2024-10-12 19:44:10|15446.54|15366.54|15446.29|15366.29|15446.6|15366.6|15446.18|15366.18|8
1728762260000|2024-10-12 19:44:20|15446.27|15366.27|15446.26|15366.26|15446.28|15366.28|15446.26|15366.26|4
1728762270000|2024-10-12 19:44:30|15446.09|15366.09|15447.25|15367.25|15447.25|15367.25|15446.09|15366.09|7
1728762280000|2024-10-12 19:44:40|15447.24|15367.24|15447.11|15367.11|15447.45|15367.45|15447.06|15367.06|8
1728762290000|2024-10-12 19:44:50|15447.17|15367.17|15447.21|15367.21|15447.22|15367.22|15447.17|15367.17|5
1728762300000|2024-10-12 19:45:00|15447.16|15367.16|15446.24|15366.24|15447.27|15367.27|15445.87|15365.87|10
1728762310000|2024-10-12 19:45:10|15446.22|15366.22|15446.51|15366.51|15446.51|15366.51|15446.2|15366.2|8
1728762320000|2024-10-12 19:45:20|15446.52|15366.52|15448.19|15368.19|15448.35|15368.35|15445.99|15365.99|9
1728762330000|2024-10-12 19:45:30|15448.21|15368.21|15448.6|15368.6|15448.6|15368.6|15448.21|15368.21|5
1728762340000|2024-10-12 19:45:40|15448.59|15368.59|15448.56|15368.56|15448.59|15368.59|15448.49|15368.49|5
1728762350000|2024-10-12 19:45:50|15448.57|15368.57|15448.29|15368.29|15448.57|15368.57|15448.29|15368.29|9
1728762360000|2024-10-12 19:46:00|15448.34|15368.34|15448.35|15368.35|15448.5|15368.5|15448.15|15368.15|5
1728762370000|2024-10-12 19:46:10|15448.72|15368.72|15448.66|15368.66|15448.72|15368.72|15448.64|15368.64|5
1728762380000|2024-10-12 19:46:20|15448.68|15368.68|15451.13|15371.13|15451.13|15371.13|15448.68|15368.68|9
1728762390000|2024-10-12 19:46:30|15451.24|15371.24|15452.1|15372.1|15452.1|15372.1|15451.24|15371.24|5
1728762400000|2024-10-12 19:46:40|15451.27|15371.27|15450.71|15370.71|15451.38|15371.38|15450.71|15370.71|10
1728762410000|2024-10-12 19:46:50|15451.26|15371.26|15450.66|15370.66|15451.26|15371.26|15450.66|15370.66|7
1728762420000|2024-10-12 19:47:00|15450.67|15370.67|15450.88|15370.88|15450.88|15370.88|15450.63|15370.63|7
1728762430000|2024-10-12 19:47:10|15450.9|15370.9|15451.05|15371.05|15451.05|15371.05|15450.9|15370.9|4
1728762440000|2024-10-12 19:47:20|15451.06|15371.06|15450.87|15370.87|15451.26|15371.26|15450.5|15370.5|8
1728762450000|2024-10-12 19:47:30|15450.93|15370.93|15450.08|15370.08|15451.44|15371.44|15450.08|15370.08|10
1728762460000|2024-10-12 19:47:40|15450.07|15370.07|15448.64|15368.64|15450.08|15370.08|15448.46|15368.46|8
1728762470000|2024-10-12 19:47:50|15448.9|15368.9|15448.68|15368.68|15448.9|15368.9|15448.64|15368.64|7
1728762480000|2024-10-12 19:48:00|15448.63|15368.63|15448.44|15368.44|15448.63|15368.63|15448.02|15368.02|9
1728762490000|2024-10-12 19:48:10|15448.23|15368.23|15449.28|15369.28|15449.29|15369.29|15448.04|15368.04|10
1728762500000|2024-10-12 19:48:20|15449.14|15369.14|15448.71|15368.71|15449.28|15369.28|15447.24|15367.24|9
1728762510000|2024-10-12 19:48:30|15448.69|15368.69|15449.73|15369.73|15450.29|15370.29|15448.65|15368.65|8
1728762520000|2024-10-12 19:48:40|15449.57|15369.57|15449.86|15369.86|15450.03|15370.03|15449.57|15369.57|7
1728762530000|2024-10-12 19:48:50|15449.91|15369.91|15449.69|15369.69|15450.29|15370.29|15449.64|15369.64|10
1728762540000|2024-10-12 19:49:00|15449.53|15369.53|15449.36|15369.36|15449.53|15369.53|15449.09|15369.09|7
1728762550000|2024-10-12 19:49:10|15449.35|15369.35|15449.37|15369.37|15449.37|15369.37|15449.35|15369.35|5
1728762560000|2024-10-12 19:49:20|15449.82|15369.82|15451.61|15371.61|15451.78|15371.78|15449.82|15369.82|10
1728762570000|2024-10-12 19:49:30|15451.62|15371.62|15453.41|15373.41|15453.59|15373.59|15451.62|15371.62|10
1728762580000|2024-10-12 19:49:40|15453.37|15373.37|15453.31|15373.31|15453.58|15373.58|15453.3|15373.3|6
1728762590000|2024-10-12 19:49:50|15453.32|15373.32|15453.53|15373.53|15453.54|15373.54|15453.09|15373.09|7
1728762600000|2024-10-12 19:50:00|15453.49|15373.49|15452.82|15372.82|15453.9|15373.9|15452.82|15372.82|10
1728762610000|2024-10-12 19:50:10|15452.8|15372.8|15452.98|15372.98|15452.98|15372.98|15452.78|15372.78|6
1728762620000|2024-10-12 19:50:20|15452.99|15372.99|15452.87|15372.87|15452.99|15372.99|15452.82|15372.82|5
1728762630000|2024-10-12 19:50:30|15452.82|15372.82|15452.69|15372.69|15452.82|15372.82|15452.69|15372.69|9
1728762640000|2024-10-12 19:50:40|15452.65|15372.65|15452.64|15372.64|15452.66|15372.66|15452.6|15372.6|8
1728762650000|2024-10-12 19:50:50|15452.23|15372.23|15452.71|15372.71|15452.71|15372.71|15452.23|15372.23|5
1728762660000|2024-10-12 19:51:00|15452.84|15372.84|15449.2|15369.2|15452.84|15372.84|15449.2|15369.2|9
1728762670000|2024-10-12 19:51:10|15449.16|15369.16|15449.2|15369.2|15449.31|15369.31|15449.12|15369.12|9
1728762680000|2024-10-12 19:51:20|15449.08|15369.08|15448.7|15368.7|15449.37|15369.37|15448.7|15368.7|8
1728762690000|2024-10-12 19:51:30|15449.23|15369.23|15448.85|15368.85|15449.23|15369.23|15448.19|15368.19|10
1728762700000|2024-10-12 19:51:40|15448.84|15368.84|15448.67|15368.67|15448.84|15368.84|15448.53|15368.53|9
1728762710000|2024-10-12 19:51:50|15448.21|15368.21|15447.3|15367.3|15448.21|15368.21|15447.3|15367.3|7
1728762720000|2024-10-12 19:52:00|15448.21|15368.21|15448.33|15368.33|15448.33|15368.33|15447.91|15367.91|10
1728762730000|2024-10-12 19:52:10|15448.31|15368.31|15448.39|15368.39|15448.39|15368.39|15447.9|15367.9|9
1728762740000|2024-10-12 19:52:20|15448.43|15368.43|15448.87|15368.87|15449.2|15369.2|15448.43|15368.43|8
1728762750000|2024-10-12 19:52:30|15448.9|15368.9|15448.37|15368.37|15448.93|15368.93|15448.35|15368.35|7
1728762760000|2024-10-12 19:52:40|15448.36|15368.36|15448.99|15368.99|15448.99|15368.99|15448.36|15368.36|6
1728762770000|2024-10-12 19:52:50|15448.78|15368.78|15448.75|15368.75|15448.78|15368.78|15448.73|15368.73|6
1728762780000|2024-10-12 19:53:00|15448.76|15368.76|15449.46|15369.46|15449.46|15369.46|15448.71|15368.71|7
1728762790000|2024-10-12 19:53:10|15449.47|15369.47|15450.91|15370.91|15450.91|15370.91|15449.47|15369.47|10
1728762800000|2024-10-12 19:53:20|15450.74|15370.74|15451.13|15371.13|15451.13|15371.13|15450.74|15370.74|7
1728762810000|2024-10-12 19:53:30|15451.14|15371.14|15451.11|15371.11|15451.15|15371.15|15450.94|15370.94|9
1728762820000|2024-10-12 19:53:40|15450.94|15370.94|15450.56|15370.56|15451.15|15371.15|15450.56|15370.56|7
1728762830000|2024-10-12 19:53:50|15450.55|15370.55|15451.67|15371.67|15452.21|15372.21|15450.54|15370.54|7
1728762840000|2024-10-12 19:54:00|15451.81|15371.81|15451.94|15371.94|15452.03|15372.03|15451.59|15371.59|9
1728762850000|2024-10-12 19:54:10|15451.98|15371.98|15451.37|15371.37|15452.1|15372.1|15451.37|15371.37|8
1728762860000|2024-10-12 19:54:20|15451.46|15371.46|15452.04|15372.04|15452.04|15372.04|15451.42|15371.42|7
1728762870000|2024-10-12 19:54:30|15451.73|15371.73|15451.79|15371.79|15451.79|15371.79|15451.73|15371.73|5
1728762880000|2024-10-12 19:54:40|15451.76|15371.76|15451.78|15371.78|15452.21|15372.21|15451.7|15371.7|9
1728762890000|2024-10-12 19:54:50|15451.79|15371.79|15452.2|15372.2|15452.2|15372.2|15451.78|15371.78|6
1728762900000|2024-10-12 19:55:00|15452.21|15372.21|15452.3|15372.3|15452.41|15372.41|15451.8|15371.8|10
1728762910000|2024-10-12 19:55:10|15452.33|15372.33|15452.2|15372.2|15452.38|15372.38|15452.19|15372.19|8
1728762920000|2024-10-12 19:55:20|15452.19|15372.19|15452.46|15372.46|15452.58|15372.58|15452.14|15372.14|7
1728762930000|2024-10-12 19:55:30|15452.15|15372.15|15452.77|15372.77|15452.9|15372.9|15452.15|15372.15|9
1728762940000|2024-10-12 19:55:40|15452.78|15372.78|15452.61|15372.61|15452.84|15372.84|15452.44|15372.44|8
1728762950000|2024-10-12 19:55:50|15452.6|15372.6|15452.85|15372.85|15453.09|15373.09|15452.6|15372.6|7
1728762960000|2024-10-12 19:56:00|15452.36|15372.36|15452.92|15372.92|15452.92|15372.92|15452.36|15372.36|5
1728762970000|2024-10-12 19:56:10|15452.93|15372.93|15452.17|15372.17|15453.16|15373.16|15452.17|15372.17|8
1728762980000|2024-10-12 19:56:20|15452.37|15372.37|15452.11|15372.11|15452.37|15372.37|15451.79|15371.79|8
1728762990000|2024-10-12 19:56:30|15452.1|15372.1|15452.09|15372.09|15452.1|15372.1|15452.09|15372.09|2
1728763000000|2024-10-12 19:56:40|15452.08|15372.08|15452.09|15372.09|15452.17|15372.17|15451.56|15371.56|10
1728763010000|2024-10-12 19:56:50|15452.04|15372.04|15452.86|15372.86|15452.86|15372.86|15451.66|15371.66|10
1728763020000|2024-10-12 19:57:00|15452.53|15372.53|15452.58|15372.58|15452.83|15372.83|15452.53|15372.53|6
1728763030000|2024-10-12 19:57:10|15452.56|15372.56|15452.6|15372.6|15452.74|15372.74|15452.23|15372.23|8
1728763040000|2024-10-12 19:57:20|15452.57|15372.57|15452.24|15372.24|15452.64|15372.64|15452.24|15372.24|6
1728763050000|2024-10-12 19:57:30|15452.23|15372.23|15452.72|15372.72|15452.72|15372.72|15451.7|15371.7|6
1728763060000|2024-10-12 19:57:40|15452.13|15372.13|15453.26|15373.26|15453.26|15373.26|15452.13|15372.13|8
1728763070000|2024-10-12 19:57:50|15453.28|15373.28|15453.28|15373.28|15453.28|15373.28|15453.27|15373.27|3
1728763080000|2024-10-12 19:58:00|15453.23|15373.23|15453.19|15373.19|15453.23|15373.23|15453.19|15373.19|4
1728763090000|2024-10-12 19:58:10|15453.2|15373.2|15452.76|15372.76|15453.24|15373.24|15452.63|15372.63|7
1728763100000|2024-10-12 19:58:20|15452.38|15372.38|15452.71|15372.71|15452.73|15372.73|15452.38|15372.38|7
1728763110000|2024-10-12 19:58:30|15452.72|15372.72|15453.23|15373.23|15453.23|15373.23|15452.72|15372.72|7
1728763120000|2024-10-12 19:58:40|15453.24|15373.24|15453.19|15373.19|15453.24|15373.24|15453.19|15373.19|4
1728763130000|2024-10-12 19:58:50|15453.12|15373.12|15453.48|15373.48|15453.48|15373.48|15453.12|15373.12|4
1728763140000|2024-10-12 19:59:00|15453.47|15373.47|15452.17|15372.17|15453.48|15373.48|15452.17|15372.17|8
1728763150000|2024-10-12 19:59:10|15451.69|15371.69|15451.7|15371.7|15451.74|15371.74|15450.91|15370.91|7
1728763160000|2024-10-12 19:59:20|15451.64|15371.64|15450.75|15370.75|15451.64|15371.64|15450.54|15370.54|8
1728763170000|2024-10-12 19:59:30|15450.48|15370.48|15450.08|15370.08|15450.48|15370.48|15450|15370|7
1728763180000|2024-10-12 19:59:40|15449.39|15369.39|15449.84|15369.84|15449.89|15369.89|15449.39|15369.39|6
1728763190000|2024-10-12 19:59:50|15449.85|15369.85|15449.44|15369.44|15449.92|15369.92|15449.25|15369.25|9
1728763200000|2024-10-12 20:00:00|15449.3|15369.3|15448.76|15368.76|15449.3|15369.3|15448.76|15368.76|6
1728763210000|2024-10-12 20:00:10|15448.74|15368.74|15448.92|15368.92|15449.88|15369.88|15448.7|15368.7|8
1728763220000|2024-10-12 20:00:20|15448.95|15368.95|15449.2|15369.2|15449.29|15369.29|15448.95|15368.95|8
1728763230000|2024-10-12 20:00:30|15449.21|15369.21|15449.42|15369.42|15449.43|15369.43|15449.09|15369.09|7
1728763240000|2024-10-12 20:00:40|15449.85|15369.85|15449.61|15369.61|15449.86|15369.86|15449.44|15369.44|7
1728763250000|2024-10-12 20:00:50|15449.9|15369.9|15449.94|15369.94|15449.94|15369.94|15449.58|15369.58|4
1728763260000|2024-10-12 20:01:00|15449.92|15369.92|15450.67|15370.67|15450.67|15370.67|15449.92|15369.92|5
1728763270000|2024-10-12 20:01:10|15450.97|15370.97|15450.81|15370.81|15450.97|15370.97|15450.26|15370.26|8
1728763280000|2024-10-12 20:01:20|15451.04|15371.04|15452.81|15372.81|15452.81|15372.81|15451.04|15371.04|7
1728763290000|2024-10-12 20:01:30|15453.08|15373.08|15452.49|15372.49|15454.89|15374.89|15451.8|15371.8|9
1728763300000|2024-10-12 20:01:40|15452.32|15372.32|15454.46|15374.46|15454.46|15374.46|15452.15|15372.15|6
1728763310000|2024-10-12 20:01:50|15452.39|15372.39|15452.26|15372.26|15452.39|15372.39|15451.77|15371.77|10
1728763320000|2024-10-12 20:02:00|15452.56|15372.56|15452.31|15372.31|15452.58|15372.58|15452.26|15372.26|9
1728763330000|2024-10-12 20:02:10|15452.52|15372.52|15452.33|15372.33|15452.75|15372.75|15452.33|15372.33|8
1728763340000|2024-10-12 20:02:20|15452.37|15372.37|15453.09|15373.09|15453.8|15373.8|15452.37|15372.37|7
1728763350000|2024-10-12 20:02:30|15453.58|15373.58|15453.41|15373.41|15454.15|15374.15|15453.4|15373.4|10
1728763360000|2024-10-12 20:02:40|15453.31|15373.31|15450.42|15370.42|15453.31|15373.31|15450.42|15370.42|10
1728763370000|2024-10-12 20:02:50|15450.39|15370.39|15450.44|15370.44|15450.44|15370.44|15450.23|15370.23|10
1728763380000|2024-10-12 20:03:00|15450.42|15370.42|15449.64|15369.64|15450.42|15370.42|15449.64|15369.64|8
1728763390000|2024-10-12 20:03:10|15449.12|15369.12|15445.79|15365.79|15449.12|15369.12|15445.79|15365.79|8
1728763400000|2024-10-12 20:03:20|15446.05|15366.05|15446.66|15366.66|15446.67|15366.67|15446.05|15366.05|8
1728763410000|2024-10-12 20:03:30|15446.72|15366.72|15448.07|15368.07|15448.07|15368.07|15446.65|15366.65|7
1728763420000|2024-10-12 20:03:40|15448.46|15368.46|15448.42|15368.42|15449.19|15369.19|15448.39|15368.39|9
1728763430000|2024-10-12 20:03:50|15448.43|15368.43|15448.88|15368.88|15448.88|15368.88|15448.43|15368.43|4
1728763440000|2024-10-12 20:04:00|15448.82|15368.82|15449.4|15369.4|15449.4|15369.4|15448.68|15368.68|8
1728763450000|2024-10-12 20:04:10|15449.39|15369.39|15449.83|15369.83|15450.25|15370.25|15449.39|15369.39|10
1728763460000|2024-10-12 20:04:20|15449.52|15369.52|15449.4|15369.4|15449.52|15369.52|15449.27|15369.27|9
1728763470000|2024-10-12 20:04:30|15449.38|15369.38|15451.07|15371.07|15451.09|15371.09|15448.94|15368.94|9
1728763480000|2024-10-12 20:04:40|15451|15371|15451.44|15371.44|15451.47|15371.47|15451|15371|10
1728763490000|2024-10-12 20:04:50|15451.43|15371.43|15451.06|15371.06|15451.43|15371.43|15451.02|15371.02|7
1728763500000|2024-10-12 20:05:00|15451.08|15371.08|15451.12|15371.12|15451.14|15371.14|15450.71|15370.71|9
1728763510000|2024-10-12 20:05:10|15451.11|15371.11|15451.26|15371.26|15451.46|15371.46|15451.11|15371.11|9
1728763520000|2024-10-12 20:05:20|15451.19|15371.19|15450.66|15370.66|15451.28|15371.28|15450.34|15370.34|10
1728763530000|2024-10-12 20:05:30|15450.67|15370.67|15450.72|15370.72|15451.2|15371.2|15450.52|15370.52|9
1728763540000|2024-10-12 20:05:40|15450.7|15370.7|15450.8|15370.8|15451|15371|15450.41|15370.41|8
1728763550000|2024-10-12 20:05:50|15450.82|15370.82|15450.65|15370.65|15450.82|15370.82|15450.13|15370.13|10
1728763560000|2024-10-12 20:06:00|15450.66|15370.66|15449.78|15369.78|15450.72|15370.72|15449.78|15369.78|8
1728763570000|2024-10-12 20:06:10|15449.74|15369.74|15448.13|15368.13|15449.74|15369.74|15448.13|15368.13|10
1728763580000|2024-10-12 20:06:20|15448.12|15368.12|15448.29|15368.29|15448.29|15368.29|15448.12|15368.12|8
1728763590000|2024-10-12 20:06:30|15448.28|15368.28|15448.04|15368.04|15448.28|15368.28|15448.04|15368.04|4
1728763600000|2024-10-12 20:06:40|15447.97|15367.97|15446.98|15366.98|15447.97|15367.97|15446.76|15366.76|10
1728763610000|2024-10-12 20:06:50|15446.96|15366.96|15447.67|15367.67|15447.67|15367.67|15446.91|15366.91|7
1728763620000|2024-10-12 20:07:00|15447.92|15367.92|15446.52|15366.52|15447.93|15367.93|15446.51|15366.51|7
1728763630000|2024-10-12 20:07:10|15446.2|15366.2|15446.47|15366.47|15446.51|15366.51|15446.2|15366.2|7
1728763640000|2024-10-12 20:07:20|15445.93|15365.93|15446.81|15366.81|15446.81|15366.81|15445.93|15365.93|8
1728763650000|2024-10-12 20:07:30|15446.68|15366.68|15447.74|15367.74|15447.74|15367.74|15446.68|15366.68|10
1728763660000|2024-10-12 20:07:40|15448.26|15368.26|15451.63|15371.63|15451.63|15371.63|15448.26|15368.26|9
1728763670000|2024-10-12 20:07:50|15451.65|15371.65|15452.77|15372.77|15452.95|15372.95|15451.37|15371.37|8
1728763680000|2024-10-12 20:08:00|15452.91|15372.91|15453.14|15373.14|15453.14|15373.14|15452.42|15372.42|9
1728763690000|2024-10-12 20:08:10|15453.29|15373.29|15453.48|15373.48|15453.49|15373.49|15453.29|15373.29|9
1728763700000|2024-10-12 20:08:20|15453.49|15373.49|15454.79|15374.79|15454.79|15374.79|15453.49|15373.49|4
1728763710000|2024-10-12 20:08:30|15454.94|15374.94|15457.78|15377.78|15458.08|15378.08|15454.94|15374.94|9
1728763720000|2024-10-12 20:08:40|15457.79|15377.79|15462.58|15382.58|15462.58|15382.58|15457.79|15377.79|9
1728763730000|2024-10-12 20:08:50|15462.57|15382.57|15463.14|15383.14|15463.17|15383.17|15462.57|15382.57|7
1728763740000|2024-10-12 20:09:00|15463.13|15383.13|15462.59|15382.59|15463.15|15383.15|15462.59|15382.59|6
1728763750000|2024-10-12 20:09:10|15462.76|15382.76|15462.37|15382.37|15462.81|15382.81|15462.18|15382.18|8
1728763760000|2024-10-12 20:09:20|15462.29|15382.29|15462.03|15382.03|15462.3|15382.3|15462.03|15382.03|9
1728763770000|2024-10-12 20:09:30|15462.02|15382.02|15462.28|15382.28|15462.29|15382.29|15462.02|15382.02|8
1728763780000|2024-10-12 20:09:40|15461.79|15381.79|15461.41|15381.41|15461.79|15381.79|15461.41|15381.41|7
1728763790000|2024-10-12 20:09:50|15461.4|15381.4|15461.62|15381.62|15461.62|15381.62|15461.4|15381.4|4
1728763800000|2024-10-12 20:10:00|15461.61|15381.61|15461.53|15381.53|15461.62|15381.62|15461.53|15381.53|6
1728763810000|2024-10-12 20:10:10|15461.49|15381.49|15461.39|15381.39|15461.66|15381.66|15461.38|15381.38|9
1728763820000|2024-10-12 20:10:20|15461.42|15381.42|15461.43|15381.43|15461.5|15381.5|15461.42|15381.42|8
1728763830000|2024-10-12 20:10:30|15461.48|15381.48|15461.51|15381.51|15461.53|15381.53|15461.48|15381.48|5
1728763840000|2024-10-12 20:10:40|15461.52|15381.52|15461.94|15381.94|15461.94|15381.94|15461.52|15381.52|7
1728763850000|2024-10-12 20:10:50|15461.96|15381.96|15461.62|15381.62|15462.03|15382.03|15461.62|15381.62|7
1728763860000|2024-10-12 20:11:00|15461.61|15381.61|15461.62|15381.62|15461.63|15381.63|15461.61|15381.61|5
1728763870000|2024-10-12 20:11:10|15461.6|15381.6|15461.61|15381.61|15461.61|15381.61|15461.59|15381.59|6
1728763880000|2024-10-12 20:11:20|15461.57|15381.57|15461.55|15381.55|15461.57|15381.57|15461.54|15381.54|5
1728763890000|2024-10-12 20:11:30|15461.57|15381.57|15462.72|15382.72|15462.72|15382.72|15461.57|15381.57|6
1728763900000|2024-10-12 20:11:40|15462.67|15382.67|15463.04|15383.04|15463.3|15383.3|15462.67|15382.67|10
1728763910000|2024-10-12 20:11:50|15463.07|15383.07|15463.32|15383.32|15463.33|15383.33|15463.07|15383.07|8
1728763920000|2024-10-12 20:12:00|15463.49|15383.49|15463.86|15383.86|15463.86|15383.86|15463.49|15383.49|4
1728763930000|2024-10-12 20:12:10|15463.87|15383.87|15464.04|15384.04|15464.04|15384.04|15463.87|15383.87|8
1728763940000|2024-10-12 20:12:20|15463.96|15383.96|15462.81|15382.81|15463.96|15383.96|15462.81|15382.81|6
1728763950000|2024-10-12 20:12:30|15462.8|15382.8|15462.61|15382.61|15462.8|15382.8|15462.6|15382.6|7
1728763960000|2024-10-12 20:12:40|15463.42|15383.42|15463.46|15383.46|15463.46|15383.46|15463.42|15383.42|4
1728763970000|2024-10-12 20:12:50|15463.43|15383.43|15463.62|15383.62|15463.72|15383.72|15463.43|15383.43|7
1728763980000|2024-10-12 20:13:00|15463.63|15383.63|15462.84|15382.84|15463.65|15383.65|15462.84|15382.84|8
1728763990000|2024-10-12 20:13:10|15462.83|15382.83|15462.79|15382.79|15462.88|15382.88|15462.79|15382.79|7
1728764000000|2024-10-12 20:13:20|15462.78|15382.78|15462.62|15382.62|15462.99|15382.99|15462.62|15382.62|7
1728764010000|2024-10-12 20:13:30|15462.63|15382.63|15462.41|15382.41|15462.63|15382.63|15462.41|15382.41|7
1728764020000|2024-10-12 20:13:40|15462.42|15382.42|15462.39|15382.39|15462.42|15382.42|15462.39|15382.39|4
1728764030000|2024-10-12 20:13:50|15462.37|15382.37|15462.22|15382.22|15462.81|15382.81|15462.22|15382.22|8
1728764040000|2024-10-12 20:14:00|15462.14|15382.14|15462.09|15382.09|15462.14|15382.14|15462.09|15382.09|5
1728764050000|2024-10-12 20:14:10|15462.12|15382.12|15462.17|15382.17|15462.18|15382.18|15462.12|15382.12|6
1728764060000|2024-10-12 20:14:20|15462.18|15382.18|15461.08|15381.08|15462.18|15382.18|15461.08|15381.08|4
1728764070000|2024-10-12 20:14:30|15461.15|15381.15|15460.99|15380.99|15461.15|15381.15|15460.94|15380.94|7
1728764080000|2024-10-12 20:14:40|15460.93|15380.93|15460.96|15380.96|15460.96|15380.96|15460.93|15380.93|3
1728764090000|2024-10-12 20:14:50|15460.97|15380.97|15460.65|15380.65|15460.97|15380.97|15460.58|15380.58|7
1728764100000|2024-10-12 20:15:00|15460.79|15380.79|15461.19|15381.19|15461.24|15381.24|15460.79|15380.79|6
1728764110000|2024-10-12 20:15:10|15461.2|15381.2|15460.99|15380.99|15461.51|15381.51|15460.99|15380.99|9
1728764120000|2024-10-12 20:15:20|15460.97|15380.97|15459.85|15379.85|15460.97|15380.97|15459.84|15379.84|9
1728764130000|2024-10-12 20:15:30|15459.84|15379.84|15459.28|15379.28|15459.86|15379.86|15459.28|15379.28|8
1728764140000|2024-10-12 20:15:40|15459.27|15379.27|15459.65|15379.65|15459.65|15379.65|15459.26|15379.26|3
1728764150000|2024-10-12 20:15:50|15459.63|15379.63|15458.87|15378.87|15459.87|15379.87|15458.86|15378.86|7
1728764160000|2024-10-12 20:16:00|15458.09|15378.09|15457.75|15377.75|15458.09|15378.09|15457.75|15377.75|5
1728764170000|2024-10-12 20:16:10|15453.55|15373.55|15451.44|15371.44|15453.55|15373.55|15451.44|15371.44|10
1728764180000|2024-10-12 20:16:20|15451.45|15371.45|15451.92|15371.92|15451.95|15371.95|15451.45|15371.45|5
1728764190000|2024-10-12 20:16:30|15451.9|15371.9|15449.88|15369.88|15451.9|15371.9|15449.88|15369.88|6
1728764200000|2024-10-12 20:16:40|15449.83|15369.83|15449.78|15369.78|15449.83|15369.83|15449.43|15369.43|8
1728764210000|2024-10-12 20:16:50|15449.81|15369.81|15449.78|15369.78|15449.81|15369.81|15449.72|15369.72|5
1728764220000|2024-10-12 20:17:00|15449.79|15369.79|15449.94|15369.94|15449.94|15369.94|15449.67|15369.67|7
1728764230000|2024-10-12 20:17:10|15449.93|15369.93|15449.49|15369.49|15450.02|15370.02|15449.18|15369.18|9
1728764240000|2024-10-12 20:17:20|15449.52|15369.52|15449.78|15369.78|15449.92|15369.92|15449.32|15369.32|9
1728764250000|2024-10-12 20:17:30|15455.01|15375.01|15455.05|15375.05|15455.1|15375.1|15455.01|15375.01|9
1728764260000|2024-10-12 20:17:40|15455.06|15375.06|15456.57|15376.57|15456.57|15376.57|15455.06|15375.06|9
1728764270000|2024-10-12 20:17:50|15456.56|15376.56|15456.38|15376.38|15456.59|15376.59|15456.29|15376.29|6
1728764280000|2024-10-12 20:18:00|15456.36|15376.36|15452.03|15372.03|15456.37|15376.37|15451.88|15371.88|7
1728764290000|2024-10-12 20:18:10|15452.04|15372.04|15451.94|15371.94|15452.08|15372.08|15451.37|15371.37|8
1728764300000|2024-10-12 20:18:20|15452.15|15372.15|15451.94|15371.94|15452.43|15372.43|15451.93|15371.93|6
1728764310000|2024-10-12 20:18:30|15451.89|15371.89|15451.39|15371.39|15451.89|15371.89|15451.39|15371.39|6
1728764320000|2024-10-12 20:18:40|15451.71|15371.71|15451.53|15371.53|15451.71|15371.71|15451.31|15371.31|5
1728764330000|2024-10-12 20:18:50|15451.52|15371.52|15451.31|15371.31|15451.52|15371.52|15451.3|15371.3|4
1728764340000|2024-10-12 20:19:00|15451.3|15371.3|15451.32|15371.32|15451.33|15371.33|15451.3|15371.3|5
1728764350000|2024-10-12 20:19:10|15451.33|15371.33|15454.32|15374.32|15454.32|15374.32|15451.33|15371.33|7
1728764360000|2024-10-12 20:19:20|15454.47|15374.47|15454.36|15374.36|15454.69|15374.69|15454.26|15374.26|10
1728764370000|2024-10-12 20:19:30|15454.4|15374.4|15455.48|15375.48|15455.48|15375.48|15454.4|15374.4|9
1728764380000|2024-10-12 20:19:40|15455.5|15375.5|15455.15|15375.15|15455.5|15375.5|15455.15|15375.15|7
1728764390000|2024-10-12 20:19:50|15455.1|15375.1|15457.36|15377.36|15457.38|15377.38|15455.04|15375.04|8
1728764400000|2024-10-12 20:20:00|15457.08|15377.08|15458.75|15378.75|15458.75|15378.75|15456.93|15376.93|9
1728764410000|2024-10-12 20:20:10|15458.6|15378.6|15458.97|15378.97|15458.97|15378.97|15458.6|15378.6|8
1728764420000|2024-10-12 20:20:20|15459.31|15379.31|15459.9|15379.9|15460.48|15380.48|15459.31|15379.31|9
1728764430000|2024-10-12 20:20:30|15460.37|15380.37|15463.23|15383.23|15463.23|15383.23|15459.96|15379.96|9
1728764440000|2024-10-12 20:20:40|15463.24|15383.24|15463.4|15383.4|15463.4|15383.4|15462.78|15382.78|7
1728764450000|2024-10-12 20:20:50|15463.41|15383.41|15463.37|15383.37|15463.41|15383.41|15463.26|15383.26|7
1728764460000|2024-10-12 20:21:00|15463.42|15383.42|15463.78|15383.78|15464.06|15384.06|15463.22|15383.22|8
1728764470000|2024-10-12 20:21:10|15463.75|15383.75|15463.17|15383.17|15464|15384|15463.17|15383.17|8
1728764480000|2024-10-12 20:21:20|15463.16|15383.16|15463.75|15383.75|15463.77|15383.77|15463.16|15383.16|4
1728764490000|2024-10-12 20:21:30|15463.74|15383.74|15463.83|15383.83|15463.83|15383.83|15463.74|15383.74|7
1728764500000|2024-10-12 20:21:40|15463.82|15383.82|15463.93|15383.93|15463.93|15383.93|15463.82|15383.82|6
1728764510000|2024-10-12 20:21:50|15463.96|15383.96|15464.07|15384.07|15464.46|15384.46|15463.96|15383.96|7
1728764520000|2024-10-12 20:22:00|15464.05|15384.05|15464.07|15384.07|15464.07|15384.07|15464.04|15384.04|5
1728764530000|2024-10-12 20:22:10|15464.08|15384.08|15464.13|15384.13|15464.13|15384.13|15464.08|15384.08|5
1728764540000|2024-10-12 20:22:20|15464.17|15384.17|15464.18|15384.18|15464.19|15384.19|15464.17|15384.17|3
1728764550000|2024-10-12 20:22:30|15463.77|15383.77|15463.82|15383.82|15464.19|15384.19|15463.77|15383.77|7
1728764560000|2024-10-12 20:22:40|15463.76|15383.76|15463.89|15383.89|15463.95|15383.95|15463.76|15383.76|7
1728764570000|2024-10-12 20:22:50|15463.84|15383.84|15463.83|15383.83|15464.18|15384.18|15463.76|15383.76|10
1728764580000|2024-10-12 20:23:00|15463.84|15383.84|15467.42|15387.42|15467.42|15387.42|15463.84|15383.84|4
1728764590000|2024-10-12 20:23:10|15467.55|15387.55|15464.78|15384.78|15467.55|15387.55|15464.78|15384.78|7
1728764600000|2024-10-12 20:23:20|15464.79|15384.79|15464.6|15384.6|15464.79|15384.79|15464.57|15384.57|7
1728764610000|2024-10-12 20:23:30|15464.59|15384.59|15464.71|15384.71|15464.89|15384.89|15464.59|15384.59|6
1728764620000|2024-10-12 20:23:40|15464.74|15384.74|15464.79|15384.79|15464.79|15384.79|15464.73|15384.73|5
1728764630000|2024-10-12 20:23:50|15464.8|15384.8|15464.11|15384.11|15464.81|15384.81|15463.92|15383.92|9
1728764640000|2024-10-12 20:24:00|15463.49|15383.49|15463.6|15383.6|15463.71|15383.71|15463.43|15383.43|10
1728764650000|2024-10-12 20:24:10|15463.52|15383.52|15461.74|15381.74|15463.63|15383.63|15461.74|15381.74|10
1728764660000|2024-10-12 20:24:20|15462.23|15382.23|15462.87|15382.87|15462.89|15382.89|15462.21|15382.21|7
1728764670000|2024-10-12 20:24:30|15462.86|15382.86|15462.68|15382.68|15462.94|15382.94|15462.68|15382.68|5
1728764680000|2024-10-12 20:24:40|15462.71|15382.71|15462.71|15382.71|15462.72|15382.72|15462.71|15382.71|3
1728764690000|2024-10-12 20:24:50|15462.7|15382.7|15462.98|15382.98|15463.42|15383.42|15462.6|15382.6|4
1728764700000|2024-10-12 20:25:00|15462.96|15382.96|15463.2|15383.2|15463.2|15383.2|15462.96|15382.96|7
1728764710000|2024-10-12 20:25:10|15463.19|15383.19|15462.16|15382.16|15463.19|15383.19|15462.16|15382.16|7
1728764720000|2024-10-12 20:25:20|15462.24|15382.24|15462.24|15382.24|15462.24|15382.24|15462.23|15382.23|3
1728764730000|2024-10-12 20:25:30|15462.21|15382.21|15462.32|15382.32|15462.32|15382.32|15462.08|15382.08|8
1728764740000|2024-10-12 20:25:40|15462.17|15382.17|15462.86|15382.86|15462.98|15382.98|15462.17|15382.17|9
1728764750000|2024-10-12 20:25:50|15462.85|15382.85|15462.13|15382.13|15462.85|15382.85|15462.13|15382.13|10
1728764760000|2024-10-12 20:26:00|15461.29|15381.29|15462.85|15382.85|15463.42|15383.42|15461.29|15381.29|9
1728764770000|2024-10-12 20:26:10|15462.84|15382.84|15463.27|15383.27|15463.27|15383.27|15462.36|15382.36|9
1728764780000|2024-10-12 20:26:20|15463.25|15383.25|15463.29|15383.29|15463.29|15383.29|15463.25|15383.25|3
1728764790000|2024-10-12 20:26:30|15463.28|15383.28|15463.19|15383.19|15463.28|15383.28|15462.88|15382.88|5
1728764800000|2024-10-12 20:26:40|15463.17|15383.17|15463.21|15383.21|15463.21|15383.21|15463.16|15383.16|4
1728764810000|2024-10-12 20:26:50|15463.24|15383.24|15463.25|15383.25|15463.6|15383.6|15463.24|15383.24|3
1728764820000|2024-10-12 20:27:00|15463.2|15383.2|15463.2|15383.2|15463.2|15383.2|15463.19|15383.19|3
1728764830000|2024-10-12 20:27:10|15463.65|15383.65|15463.13|15383.13|15463.65|15383.65|15463.1|15383.1|8
1728764840000|2024-10-12 20:27:20|15462.38|15382.38|15462.02|15382.02|15462.8|15382.8|15462.02|15382.02|7
1728764850000|2024-10-12 20:27:30|15462.01|15382.01|15460.98|15380.98|15462.02|15382.02|15460.98|15380.98|6
1728764860000|2024-10-12 20:27:40|15460.96|15380.96|15460.41|15380.41|15460.98|15380.98|15460.41|15380.41|6
1728764870000|2024-10-12 20:27:50|15460.42|15380.42|15460.33|15380.33|15460.42|15380.42|15460.22|15380.22|9
1728764880000|2024-10-12 20:28:00|15459.85|15379.85|15460.14|15380.14|15460.42|15380.42|15459.82|15379.82|6
1728764890000|2024-10-12 20:28:10|15460.16|15380.16|15461.46|15381.46|15461.46|15381.46|15460.01|15380.01|8
1728764900000|2024-10-12 20:28:20|15462.06|15382.06|15462.34|15382.34|15463.04|15383.04|15462.06|15382.06|8
1728764910000|2024-10-12 20:28:30|15462.14|15382.14|15461.94|15381.94|15462.14|15382.14|15461.94|15381.94|7
1728764920000|2024-10-12 20:28:40|15461.95|15381.95|15463.12|15383.12|15463.12|15383.12|15461.95|15381.95|7
1728764930000|2024-10-12 20:28:50|15463.16|15383.16|15462.54|15382.54|15463.16|15383.16|15462.31|15382.31|9
1728764940000|2024-10-12 20:29:00|15462.46|15382.46|15462.48|15382.48|15462.61|15382.61|15461.97|15381.97|8
1728764950000|2024-10-12 20:29:10|15462.87|15382.87|15462.86|15382.86|15462.94|15382.94|15462.61|15382.61|7
1728764960000|2024-10-12 20:29:20|15462.51|15382.51|15462.33|15382.33|15462.51|15382.51|15462.33|15382.33|5
1728764970000|2024-10-12 20:29:30|15462.95|15382.95|15462.29|15382.29|15462.95|15382.95|15462.28|15382.28|7
1728764980000|2024-10-12 20:29:40|15462.06|15382.06|15461.7|15381.7|15462.06|15382.06|15461.69|15381.69|7
1728764990000|2024-10-12 20:29:50|15461.71|15381.71|15461.71|15381.71|15461.71|15381.71|15461.71|15381.71|1
1728765000000|2024-10-12 20:30:00|15461.72|15381.72|15461.35|15381.35|15461.72|15381.72|15461.13|15381.13|8
1728765010000|2024-10-12 20:30:10|15462.66|15382.66|15462.22|15382.22|15462.66|15382.66|15461.6|15381.6|7
1728765020000|2024-10-12 20:30:20|15462.63|15382.63|15462.8|15382.8|15463.12|15383.12|15462.63|15382.63|10
1728765030000|2024-10-12 20:30:30|15463.41|15383.41|15462.51|15382.51|15463.42|15383.42|15462.02|15382.02|10
1728765040000|2024-10-12 20:30:40|15462.5|15382.5|15462.57|15382.57|15462.58|15382.58|15462.5|15382.5|5
1728765050000|2024-10-12 20:30:50|15462.73|15382.73|15463.07|15383.07|15463.51|15383.51|15462.73|15382.73|6
1728765060000|2024-10-12 20:31:00|15463.05|15383.05|15463.24|15383.24|15463.25|15383.25|15462.8|15382.8|6
1728765070000|2024-10-12 20:31:10|15462.78|15382.78|15462.46|15382.46|15462.78|15382.78|15462.45|15382.45|6
1728765080000|2024-10-12 20:31:20|15462.45|15382.45|15462.38|15382.38|15462.45|15382.45|15462.38|15382.38|5
1728765090000|2024-10-12 20:31:30|15462.4|15382.4|15462.68|15382.68|15462.68|15382.68|15462.4|15382.4|5
1728765100000|2024-10-12 20:31:40|15463.32|15383.32|15463|15383|15463.32|15383.32|15462.57|15382.57|4
1728765110000|2024-10-12 20:31:50|15463.01|15383.01|15463.2|15383.2|15463.34|15383.34|15463.01|15383.01|6
1728765120000|2024-10-12 20:32:00|15463.77|15383.77|15463|15383|15463.77|15383.77|15462.98|15382.98|9
1728765130000|2024-10-12 20:32:10|15462.88|15382.88|15464.93|15384.93|15464.93|15384.93|15462.88|15382.88|9
1728765140000|2024-10-12 20:32:20|15465.01|15385.01|15465.57|15385.57|15465.57|15385.57|15465.01|15385.01|8
1728765150000|2024-10-12 20:32:30|15465.55|15385.55|15465.62|15385.62|15465.84|15385.84|15465.49|15385.49|9
1728765160000|2024-10-12 20:32:40|15465.84|15385.84|15466.02|15386.02|15466.06|15386.06|15465.84|15385.84|6
1728765170000|2024-10-12 20:32:50|15466.05|15386.05|15466.01|15386.01|15466.05|15386.05|15466.01|15386.01|3
1728765180000|2024-10-12 20:33:00|15466.02|15386.02|15465.81|15385.81|15466.09|15386.09|15465.63|15385.63|6
1728765190000|2024-10-12 20:33:10|15465.74|15385.74|15465.01|15385.01|15465.74|15385.74|15465.01|15385.01|6
1728765200000|2024-10-12 20:33:20|15465|15385|15465.05|15385.05|15465.06|15385.06|15465|15385|6
1728765210000|2024-10-12 20:33:30|15465.04|15385.04|15463.82|15383.82|15465.04|15385.04|15463.78|15383.78|7
1728765220000|2024-10-12 20:33:40|15463.73|15383.73|15463.47|15383.47|15463.73|15383.73|15463.46|15383.46|3
1728765230000|2024-10-12 20:33:50|15463.38|15383.38|15463.33|15383.33|15463.38|15383.38|15463.33|15383.33|2
1728765240000|2024-10-12 20:34:00|15463.31|15383.31|15462.06|15382.06|15463.31|15383.31|15462.04|15382.04|8
1728765250000|2024-10-12 20:34:10|15461.93|15381.93|15462.56|15382.56|15462.57|15382.57|15461.81|15381.81|6
1728765260000|2024-10-12 20:34:20|15462.55|15382.55|15462.54|15382.54|15462.56|15382.56|15462.54|15382.54|4
1728765270000|2024-10-12 20:34:30|15462.38|15382.38|15462.27|15382.27|15462.38|15382.38|15461.86|15381.86|6
1728765280000|2024-10-12 20:34:40|15462.23|15382.23|15461.9|15381.9|15462.23|15382.23|15461.5|15381.5|4
1728765290000|2024-10-12 20:34:50|15461.86|15381.86|15461.38|15381.38|15461.87|15381.87|15461.38|15381.38|9
1728765300000|2024-10-12 20:35:00|15461.57|15381.57|15461.17|15381.17|15461.58|15381.58|15460.81|15380.81|8
1728765310000|2024-10-12 20:35:10|15461.42|15381.42|15461.91|15381.91|15462.07|15382.07|15461.42|15381.42|10
1728765320000|2024-10-12 20:35:20|15461.87|15381.87|15461.81|15381.81|15461.9|15381.9|15461.81|15381.81|7
1728765330000|2024-10-12 20:35:30|15461.8|15381.8|15461.87|15381.87|15461.88|15381.88|15461.8|15381.8|6
1728765340000|2024-10-12 20:35:40|15462.34|15382.34|15463.11|15383.11|15463.11|15383.11|15462.34|15382.34|4
1728765350000|2024-10-12 20:35:50|15463.12|15383.12|15462.72|15382.72|15463.18|15383.18|15462.61|15382.61|9
1728765360000|2024-10-12 20:36:00|15462.08|15382.08|15458.38|15378.38|15462.08|15382.08|15458.38|15378.38|8
1728765370000|2024-10-12 20:36:10|15458.37|15378.37|15458.64|15378.64|15458.68|15378.68|15458.14|15378.14|9
1728765380000|2024-10-12 20:36:20|15457.78|15377.78|15456.96|15376.96|15457.78|15377.78|15456.48|15376.48|10
1728765390000|2024-10-12 20:36:30|15456.95|15376.95|15456.49|15376.49|15456.95|15376.95|15456.4|15376.4|9
1728765400000|2024-10-12 20:36:40|15456.47|15376.47|15457.03|15377.03|15457.03|15377.03|15456.44|15376.44|6
1728765410000|2024-10-12 20:36:50|15456.68|15376.68|15456.1|15376.1|15456.68|15376.68|15455.81|15375.81|7
1728765420000|2024-10-12 20:37:00|15456.2|15376.2|15456.31|15376.31|15456.8|15376.8|15455.91|15375.91|9
1728765430000|2024-10-12 20:37:10|15456.17|15376.17|15456.53|15376.53|15456.55|15376.55|15455.85|15375.85|8
1728765440000|2024-10-12 20:37:20|15456.89|15376.89|15458.14|15378.14|15458.4|15378.4|15456.89|15376.89|9
1728765450000|2024-10-12 20:37:30|15458.1|15378.1|15458.16|15378.16|15458.28|15378.28|15458.1|15378.1|9
1728765460000|2024-10-12 20:37:40|15458.33|15378.33|15457.86|15377.86|15458.4|15378.4|15457.85|15377.85|9
1728765470000|2024-10-12 20:37:50|15457.85|15377.85|15457.86|15377.86|15457.87|15377.87|15457.85|15377.85|4
1728765480000|2024-10-12 20:38:00|15457.87|15377.87|15457.64|15377.64|15457.87|15377.87|15456.84|15376.84|4
1728765490000|2024-10-12 20:38:10|15457.63|15377.63|15457.55|15377.55|15457.63|15377.63|15457.47|15377.47|6
1728765500000|2024-10-12 20:38:20|15457.34|15377.34|15457.21|15377.21|15457.42|15377.42|15457.1|15377.1|7
1728765510000|2024-10-12 20:38:30|15457.19|15377.19|15456.21|15376.21|15457.2|15377.2|15456.21|15376.21|8
1728765520000|2024-10-12 20:38:40|15456.18|15376.18|15456.09|15376.09|15456.43|15376.43|15456.09|15376.09|9
1728765530000|2024-10-12 20:38:50|15456.27|15376.27|15455.13|15375.13|15456.27|15376.27|15454.98|15374.98|8
1728765540000|2024-10-12 20:39:00|15455.12|15375.12|15455.45|15375.45|15455.45|15375.45|15455.12|15375.12|4
1728765550000|2024-10-12 20:39:10|15455.51|15375.51|15455.39|15375.39|15455.87|15375.87|15455.39|15375.39|8
1728765560000|2024-10-12 20:39:20|15454.48|15374.48|15452.96|15372.96|15454.87|15374.87|15452.88|15372.88|10
1728765570000|2024-10-12 20:39:30|15452.81|15372.81|15451.91|15371.91|15452.81|15372.81|15451.83|15371.83|10
1728765580000|2024-10-12 20:39:40|15451.88|15371.88|15451.6|15371.6|15451.88|15371.88|15451.52|15371.52|9
1728765590000|2024-10-12 20:39:50|15451.57|15371.57|15451.56|15371.56|15451.57|15371.57|15450.93|15370.93|9
1728765600000|2024-10-12 20:40:00|15451.54|15371.54|15450.92|15370.92|15451.54|15371.54|15450.92|15370.92|9
1728765610000|2024-10-12 20:40:10|15450.72|15370.72|15450.98|15370.98|15450.98|15370.98|15450.72|15370.72|6
1728765620000|2024-10-12 20:40:20|15450.52|15370.52|15450.72|15370.72|15450.72|15370.72|15450.52|15370.52|4
1728765630000|2024-10-12 20:40:30|15450.73|15370.73|15450.68|15370.68|15451.1|15371.1|15450.68|15370.68|6
1728765640000|2024-10-12 20:40:40|15450.69|15370.69|15450.62|15370.62|15450.69|15370.69|15450.43|15370.43|7
1728765650000|2024-10-12 20:40:50|15450.63|15370.63|15450.84|15370.84|15450.84|15370.84|15450.63|15370.63|4
1728765660000|2024-10-12 20:41:00|15450.75|15370.75|15451|15371|15451.29|15371.29|15450.74|15370.74|8
1728765670000|2024-10-12 20:41:10|15450.96|15370.96|15450.84|15370.84|15450.96|15370.96|15450.84|15370.84|7
1728765680000|2024-10-12 20:41:20|15450.85|15370.85|15450.8|15370.8|15450.92|15370.92|15450.63|15370.63|6
1728765690000|2024-10-12 20:41:30|15450.79|15370.79|15451.16|15371.16|15451.49|15371.49|15450.79|15370.79|7
1728765700000|2024-10-12 20:41:40|15451.05|15371.05|15450.67|15370.67|15451.21|15371.21|15450.67|15370.67|6
1728765710000|2024-10-12 20:41:50|15450.66|15370.66|15451.31|15371.31|15451.31|15371.31|15450.64|15370.64|5
1728765720000|2024-10-12 20:42:00|15450.79|15370.79|15450.83|15370.83|15450.83|15370.83|15450.7|15370.7|7
1728765730000|2024-10-12 20:42:10|15450.82|15370.82|15450.81|15370.81|15450.92|15370.92|15450.81|15370.81|6
1728765740000|2024-10-12 20:42:20|15450.8|15370.8|15450.85|15370.85|15450.85|15370.85|15450.78|15370.78|7
1728765750000|2024-10-12 20:42:30|15450.84|15370.84|15450.09|15370.09|15450.84|15370.84|15450.09|15370.09|7
1728765760000|2024-10-12 20:42:40|15450.04|15370.04|15450.15|15370.15|15450.65|15370.65|15450.04|15370.04|5
1728765770000|2024-10-12 20:42:50|15450.31|15370.31|15450.54|15370.54|15450.54|15370.54|15450.19|15370.19|8
1728765780000|2024-10-12 20:43:00|15450.53|15370.53|15450.32|15370.32|15450.53|15370.53|15450.23|15370.23|6
1728765790000|2024-10-12 20:43:10|15448.78|15368.78|15448.64|15368.64|15449.49|15369.49|15448.64|15368.64|7
1728765800000|2024-10-12 20:43:20|15448.77|15368.77|15448.57|15368.57|15448.77|15368.77|15448.46|15368.46|9
1728765810000|2024-10-12 20:43:30|15448.56|15368.56|15448.5|15368.5|15448.56|15368.56|15448.48|15368.48|7
1728765820000|2024-10-12 20:43:40|15448.51|15368.51|15449.54|15369.54|15450.58|15370.58|15448.44|15368.44|8
1728765830000|2024-10-12 20:43:50|15449.58|15369.58|15450.4|15370.4|15450.4|15370.4|15449.58|15369.58|9
1728765840000|2024-10-12 20:44:00|15450.44|15370.44|15450.39|15370.39|15451|15371|15450.39|15370.39|7
1728765850000|2024-10-12 20:44:10|15450.34|15370.34|15450.68|15370.68|15450.68|15370.68|15450.34|15370.34|7
1728765860000|2024-10-12 20:44:20|15450.44|15370.44|15450.46|15370.46|15450.46|15370.46|15450.43|15370.43|6
1728765870000|2024-10-12 20:44:30|15450.45|15370.45|15450.22|15370.22|15450.61|15370.61|15450.22|15370.22|9
1728765880000|2024-10-12 20:44:40|15450.45|15370.45|15450.83|15370.83|15451.39|15371.39|15450.45|15370.45|8
1728765890000|2024-10-12 20:44:50|15450.79|15370.79|15451.03|15371.03|15451.03|15371.03|15450.68|15370.68|7
1728765900000|2024-10-12 20:45:00|15451.75|15371.75|15451.45|15371.45|15451.75|15371.75|15451.45|15371.45|7
1728765910000|2024-10-12 20:45:10|15451.39|15371.39|15451.85|15371.85|15451.85|15371.85|15451.31|15371.31|9
1728765920000|2024-10-12 20:45:20|15451.32|15371.32|15451.27|15371.27|15451.91|15371.91|15451.25|15371.25|8
1728765930000|2024-10-12 20:45:30|15451.28|15371.28|15451.12|15371.12|15451.29|15371.29|15450.76|15370.76|10
1728765940000|2024-10-12 20:45:40|15451.07|15371.07|15450.97|15370.97|15451.09|15371.09|15450.97|15370.97|8
1728765950000|2024-10-12 20:45:50|15450.65|15370.65|15450.52|15370.52|15450.66|15370.66|15450.23|15370.23|8
1728765960000|2024-10-12 20:46:00|15450.49|15370.49|15450.34|15370.34|15450.52|15370.52|15450.29|15370.29|7
1728765970000|2024-10-12 20:46:10|15450.33|15370.33|15449.92|15369.92|15450.33|15370.33|15449.83|15369.83|7
1728765980000|2024-10-12 20:46:20|15450.09|15370.09|15452.12|15372.12|15452.12|15372.12|15450.08|15370.08|10
1728765990000|2024-10-12 20:46:30|15451.94|15371.94|15452.18|15372.18|15452.31|15372.31|15451.94|15371.94|8
1728766000000|2024-10-12 20:46:40|15452.14|15372.14|15451.78|15371.78|15452.51|15372.51|15451.39|15371.39|10
1728766010000|2024-10-12 20:46:50|15451.76|15371.76|15454.49|15374.49|15454.49|15374.49|15450.6|15370.6|6
1728766020000|2024-10-12 20:47:00|15454.56|15374.56|15450.65|15370.65|15455.5|15375.5|15450.32|15370.32|8
1728766030000|2024-10-12 20:47:10|15450.26|15370.26|15449.96|15369.96|15450.27|15370.27|15449.89|15369.89|6
1728766040000|2024-10-12 20:47:20|15452.3|15372.3|15452.31|15372.31|15452.98|15372.98|15452.01|15372.01|9
1728766050000|2024-10-12 20:47:30|15452.3|15372.3|15452.42|15372.42|15452.61|15372.61|15452.3|15372.3|6
1728766060000|2024-10-12 20:47:40|15452.48|15372.48|15452.85|15372.85|15452.85|15372.85|15452.46|15372.46|7
1728766070000|2024-10-12 20:47:50|15452.9|15372.9|15452.69|15372.69|15452.95|15372.95|15452.69|15372.69|10
1728766080000|2024-10-12 20:48:00|15452.67|15372.67|15452.56|15372.56|15452.75|15372.75|15452.34|15372.34|8
1728766090000|2024-10-12 20:48:10|15452.57|15372.57|15453.12|15373.12|15453.77|15373.77|15452.57|15372.57|9
1728766100000|2024-10-12 20:48:20|15453.14|15373.14|15452.69|15372.69|15453.15|15373.15|15452.65|15372.65|9
1728766110000|2024-10-12 20:48:30|15453.09|15373.09|15450.41|15370.41|15453.09|15373.09|15450.23|15370.23|6
1728766120000|2024-10-12 20:48:40|15451.53|15371.53|15451.25|15371.25|15452.29|15372.29|15451.25|15371.25|10
1728766130000|2024-10-12 20:48:50|15451.26|15371.26|15450.7|15370.7|15451.28|15371.28|15450.61|15370.61|6
1728766140000|2024-10-12 20:49:00|15450.68|15370.68|15450.27|15370.27|15450.68|15370.68|15450.27|15370.27|9
1728766150000|2024-10-12 20:49:10|15450.25|15370.25|15450.71|15370.71|15450.73|15370.73|15450.24|15370.24|6
1728766160000|2024-10-12 20:49:20|15450.91|15370.91|15451.1|15371.1|15451.1|15371.1|15450.78|15370.78|8
1728766170000|2024-10-12 20:49:30|15450.77|15370.77|15450.29|15370.29|15450.77|15370.77|15450.24|15370.24|6
1728766180000|2024-10-12 20:49:40|15450.32|15370.32|15450.8|15370.8|15450.8|15370.8|15450.32|15370.32|7
1728766190000|2024-10-12 20:49:50|15450.82|15370.82|15450.78|15370.78|15450.82|15370.82|15450.73|15370.73|6
1728766200000|2024-10-12 20:50:00|15450.54|15370.54|15450.32|15370.32|15450.54|15370.54|15450.32|15370.32|5
1728766210000|2024-10-12 20:50:10|15450.33|15370.33|15450.89|15370.89|15451.03|15371.03|15450.33|15370.33|4
1728766220000|2024-10-12 20:50:20|15451.39|15371.39|15451.73|15371.73|15451.73|15371.73|15450.92|15370.92|10
1728766230000|2024-10-12 20:50:30|15452.07|15372.07|15452.27|15372.27|15452.52|15372.52|15451.76|15371.76|10
1728766240000|2024-10-12 20:50:40|15452.28|15372.28|15452.29|15372.29|15452.29|15372.29|15452.13|15372.13|4
1728766250000|2024-10-12 20:50:50|15452.33|15372.33|15452.4|15372.4|15452.4|15372.4|15452.33|15372.33|7
1728766260000|2024-10-12 20:51:00|15452.39|15372.39|15451.21|15371.21|15452.39|15372.39|15451.21|15371.21|8
1728766270000|2024-10-12 20:51:10|15451.17|15371.17|15451.21|15371.21|15451.22|15371.22|15451.17|15371.17|5
1728766280000|2024-10-12 20:51:20|15451.26|15371.26|15451.22|15371.22|15451.31|15371.31|15451.22|15371.22|9
1728766290000|2024-10-12 20:51:30|15451.26|15371.26|15452.17|15372.17|15452.25|15372.25|15451.26|15371.26|6
1728766300000|2024-10-12 20:51:40|15452.16|15372.16|15452.08|15372.08|15452.16|15372.16|15451.97|15371.97|5
1728766310000|2024-10-12 20:51:50|15452.09|15372.09|15452.54|15372.54|15452.54|15372.54|15452.09|15372.09|5
1728766320000|2024-10-12 20:52:00|15452.42|15372.42|15451.67|15371.67|15452.42|15372.42|15451.67|15371.67|3
1728766330000|2024-10-12 20:52:10|15451.62|15371.62|15451.32|15371.32|15451.62|15371.62|15451.32|15371.32|9
1728766340000|2024-10-12 20:52:20|15451.3|15371.3|15450.58|15370.58|15451.3|15371.3|15450.58|15370.58|7
1728766350000|2024-10-12 20:52:30|15451.03|15371.03|15451.04|15371.04|15451.06|15371.06|15450.93|15370.93|7
1728766360000|2024-10-12 20:52:40|15451.02|15371.02|15451.37|15371.37|15451.37|15371.37|15450.81|15370.81|7
1728766370000|2024-10-12 20:52:50|15451.43|15371.43|15451.56|15371.56|15451.59|15371.59|15451.43|15371.43|7
1728766380000|2024-10-12 20:53:00|15451.81|15371.81|15450.1|15370.1|15451.81|15371.81|15450.1|15370.1|8
1728766390000|2024-10-12 20:53:10|15450.37|15370.37|15449.86|15369.86|15450.51|15370.51|15449.65|15369.65|8
1728766400000|2024-10-12 20:53:20|15449.87|15369.87|15449.95|15369.95|15450|15370|15449.71|15369.71|7
1728766410000|2024-10-12 20:53:30|15450.19|15370.19|15450.58|15370.58|15450.6|15370.6|15450.19|15370.19|8
1728766420000|2024-10-12 20:53:40|15450.6|15370.6|15452.61|15372.61|15452.61|15372.61|15450.6|15370.6|7
1728766430000|2024-10-12 20:53:50|15452.62|15372.62|15452.25|15372.25|15452.67|15372.67|15452.25|15372.25|5
1728766440000|2024-10-12 20:54:00|15452.27|15372.27|15452.25|15372.25|15452.68|15372.68|15452.22|15372.22|5
1728766450000|2024-10-12 20:54:10|15452.68|15372.68|15453.21|15373.21|15453.21|15373.21|15452.35|15372.35|7
1728766460000|2024-10-12 20:54:20|15453.5|15373.5|15452.42|15372.42|15453.5|15373.5|15452|15372|10
1728766470000|2024-10-12 20:54:30|15452.63|15372.63|15452.66|15372.66|15452.66|15372.66|15452.63|15372.63|4
1728766480000|2024-10-12 20:54:40|15452.48|15372.48|15452.95|15372.95|15452.95|15372.95|15452.48|15372.48|6
1728766490000|2024-10-12 20:54:50|15452.97|15372.97|15453.02|15373.02|15453.4|15373.4|15452.3|15372.3|7
1728766500000|2024-10-12 20:55:00|15452.87|15372.87|15454.69|15374.69|15454.69|15374.69|15452.87|15372.87|7
1728766510000|2024-10-12 20:55:10|15454.64|15374.64|15453.82|15373.82|15454.7|15374.7|15453.82|15373.82|10
1728766520000|2024-10-12 20:55:20|15454.31|15374.31|15454.39|15374.39|15454.47|15374.47|15454.31|15374.31|6
1728766530000|2024-10-12 20:55:30|15454.46|15374.46|15454.13|15374.13|15454.54|15374.54|15454.13|15374.13|7
1728766540000|2024-10-12 20:55:40|15454.26|15374.26|15454.14|15374.14|15454.26|15374.26|15454.13|15374.13|5
1728766550000|2024-10-12 20:55:50|15454.12|15374.12|15454.59|15374.59|15454.63|15374.63|15454.06|15374.06|8
1728766560000|2024-10-12 20:56:00|15454.6|15374.6|15454.22|15374.22|15454.85|15374.85|15454.22|15374.22|10
1728766570000|2024-10-12 20:56:10|15454.21|15374.21|15453.99|15373.99|15454.32|15374.32|15453.44|15373.44|8
1728766580000|2024-10-12 20:56:20|15454.09|15374.09|15453.78|15373.78|15454.21|15374.21|15453.78|15373.78|6
1728766590000|2024-10-12 20:56:30|15454.08|15374.08|15454.08|15374.08|15454.11|15374.11|15454.08|15374.08|5
1728766600000|2024-10-12 20:56:40|15454.09|15374.09|15454.09|15374.09|15454.23|15374.23|15454.06|15374.06|4
1728766610000|2024-10-12 20:56:50|15454.67|15374.67|15454.28|15374.28|15455.03|15375.03|15454.28|15374.28|9
1728766620000|2024-10-12 20:57:00|15454.19|15374.19|15454.39|15374.39|15454.45|15374.45|15453.97|15373.97|8
1728766630000|2024-10-12 20:57:10|15454.94|15374.94|15455.28|15375.28|15455.71|15375.71|15454.47|15374.47|9
1728766640000|2024-10-12 20:57:20|15455.63|15375.63|15455.7|15375.7|15455.73|15375.73|15455.49|15375.49|10
1728766650000|2024-10-12 20:57:30|15455.54|15375.54|15454.79|15374.79|15455.55|15375.55|15454.77|15374.77|8
1728766660000|2024-10-12 20:57:40|15454.81|15374.81|15454.67|15374.67|15454.98|15374.98|15454.12|15374.12|9
1728766670000|2024-10-12 20:57:50|15454.53|15374.53|15455.05|15375.05|15455.05|15375.05|15454.53|15374.53|6
1728766680000|2024-10-12 20:58:00|15454.97|15374.97|15454.6|15374.6|15455.13|15375.13|15454.6|15374.6|9
1728766690000|2024-10-12 20:58:10|15454.56|15374.56|15454.73|15374.73|15454.81|15374.81|15454.54|15374.54|6
1728766700000|2024-10-12 20:58:20|15454.74|15374.74|15454.35|15374.35|15455.03|15375.03|15454.32|15374.32|10
1728766710000|2024-10-12 20:58:30|15454.64|15374.64|15453.11|15373.11|15454.64|15374.64|15452.76|15372.76|8
1728766720000|2024-10-12 20:58:40|15453|15373|15453.18|15373.18|15453.2|15373.2|15453|15373|8
1728766730000|2024-10-12 20:58:50|15453.19|15373.19|15453.18|15373.18|15453.19|15373.19|15453.07|15373.07|4
1728766740000|2024-10-12 20:59:00|15453.17|15373.17|15452.8|15372.8|15453.45|15373.45|15452.8|15372.8|9
1728766750000|2024-10-12 20:59:10|15452.83|15372.83|15452.82|15372.82|15452.83|15372.83|15452.72|15372.72|4
1728766760000|2024-10-12 20:59:20|15452.81|15372.81|15452.99|15372.99|15453.48|15373.48|15452.81|15372.81|9
1728766770000|2024-10-12 20:59:30|15452.98|15372.98|15453.02|15373.02|15453.08|15373.08|15452.67|15372.67|9
1728766780000|2024-10-12 20:59:40|15452.19|15372.19|15451.12|15371.12|15452.19|15372.19|15450.7|15370.7|8
1728766790000|2024-10-12 20:59:50|15451.31|15371.31|15449.75|15369.75|15451.31|15371.31|15449.66|15369.66|9
1728766800000|2024-10-12 21:00:00|15450.14|15370.14|15449.76|15369.76|15450.25|15370.25|15449.75|15369.75|8
1728766810000|2024-10-12 21:00:10|15449.75|15369.75|15448.42|15368.42|15449.76|15369.76|15448.42|15368.42|6
1728766820000|2024-10-12 21:00:20|15449.12|15369.12|15448.16|15368.16|15449.12|15369.12|15448.15|15368.15|9
1728766830000|2024-10-12 21:00:30|15448.14|15368.14|15448.22|15368.22|15448.31|15368.31|15447.75|15367.75|9
1728766840000|2024-10-12 21:00:40|15448.23|15368.23|15448.25|15368.25|15448.26|15368.26|15448.23|15368.23|6
1728766850000|2024-10-12 21:00:50|15447.99|15367.99|15447.47|15367.47|15448.29|15368.29|15447.46|15367.46|8
1728766860000|2024-10-12 21:01:00|15447.37|15367.37|15447.53|15367.53|15447.68|15367.68|15447.27|15367.27|7
1728766870000|2024-10-12 21:01:10|15447.17|15367.17|15447.06|15367.06|15447.18|15367.18|15447.06|15367.06|7
1728766880000|2024-10-12 21:01:20|15447.84|15367.84|15450.42|15370.42|15450.66|15370.66|15447.84|15367.84|8
1728766890000|2024-10-12 21:01:30|15450.29|15370.29|15451.47|15371.47|15451.47|15371.47|15450.29|15370.29|9
1728766900000|2024-10-12 21:01:40|15451.54|15371.54|15452.14|15372.14|15452.14|15372.14|15451.54|15371.54|8
1728766910000|2024-10-12 21:01:50|15452.15|15372.15|15452.27|15372.27|15452.27|15372.27|15452.15|15372.15|5
1728766920000|2024-10-12 21:02:00|15452.28|15372.28|15452.24|15372.24|15452.28|15372.28|15452.24|15372.24|3
1728766930000|2024-10-12 21:02:10|15452.21|15372.21|15452.27|15372.27|15452.27|15372.27|15452.21|15372.21|7
1728766940000|2024-10-12 21:02:20|15452.76|15372.76|15452.75|15372.75|15452.76|15372.76|15452.56|15372.56|6
1728766950000|2024-10-12 21:02:30|15452.87|15372.87|15452.21|15372.21|15453.18|15373.18|15452.21|15372.21|8
1728766960000|2024-10-12 21:02:40|15453.02|15373.02|15452.64|15372.64|15453.02|15373.02|15452.32|15372.32|9
1728766970000|2024-10-12 21:02:50|15453.08|15373.08|15452.68|15372.68|15453.08|15373.08|15452.32|15372.32|5
1728766980000|2024-10-12 21:03:00|15453.1|15373.1|15452.7|15372.7|15453.1|15373.1|15452.7|15372.7|6
1728766990000|2024-10-12 21:03:10|15452.68|15372.68|15452.89|15372.89|15453.49|15373.49|15452.68|15372.68|9
1728767000000|2024-10-12 21:03:20|15452.9|15372.9|15453.25|15373.25|15453.25|15373.25|15452.89|15372.89|6
1728767010000|2024-10-12 21:03:30|15453.28|15373.28|15453.48|15373.48|15454.03|15374.03|15453.08|15373.08|9
1728767020000|2024-10-12 21:03:40|15453.49|15373.49|15453.84|15373.84|15453.84|15373.84|15453.38|15373.38|6
1728767030000|2024-10-12 21:03:50|15454.12|15374.12|15453.92|15373.92|15454.12|15374.12|15453.54|15373.54|7
1728767040000|2024-10-12 21:04:00|15454.17|15374.17|15453.33|15373.33|15454.17|15374.17|15452.79|15372.79|10
1728767050000|2024-10-12 21:04:10|15453.2|15373.2|15453.27|15373.27|15453.27|15373.27|15453.18|15373.18|6
1728767060000|2024-10-12 21:04:20|15453.5|15373.5|15456.29|15376.29|15456.29|15376.29|15453.5|15373.5|9
1728767070000|2024-10-12 21:04:30|15455.87|15375.87|15456.42|15376.42|15456.74|15376.74|15455.87|15375.87|6
1728767080000|2024-10-12 21:04:40|15456.41|15376.41|15455.9|15375.9|15456.47|15376.47|15455.9|15375.9|9
1728767090000|2024-10-12 21:04:50|15456.14|15376.14|15456.2|15376.2|15456.2|15376.2|15455.96|15375.96|8
1728767100000|2024-10-12 21:05:00|15457.97|15377.97|15458.13|15378.13|15458.14|15378.14|15457.96|15377.96|7
1728767110000|2024-10-12 21:05:10|15458.14|15378.14|15458.39|15378.39|15458.76|15378.76|15458.13|15378.13|6
1728767120000|2024-10-12 21:05:20|15458.65|15378.65|15458.43|15378.43|15458.65|15378.65|15458.43|15378.43|6
1728767130000|2024-10-12 21:05:30|15458.58|15378.58|15458.63|15378.63|15458.69|15378.69|15458.58|15378.58|7
1728767140000|2024-10-12 21:05:40|15458.68|15378.68|15460.25|15380.25|15460.25|15380.25|15458.68|15378.68|9
1728767150000|2024-10-12 21:05:50|15459.84|15379.84|15459.66|15379.66|15459.84|15379.84|15459.66|15379.66|5
1728767160000|2024-10-12 21:06:00|15459.67|15379.67|15458.97|15378.97|15459.67|15379.67|15458.82|15378.82|6
1728767170000|2024-10-12 21:06:10|15458.94|15378.94|15459.29|15379.29|15459.29|15379.29|15458.94|15378.94|7
1728767180000|2024-10-12 21:06:20|15459.37|15379.37|15459.37|15379.37|15459.37|15379.37|15459.18|15379.18|6
1728767190000|2024-10-12 21:06:30|15459.38|15379.38|15463.28|15383.28|15464.1|15384.1|15459.19|15379.19|8
1728767200000|2024-10-12 21:06:40|15462.79|15382.79|15463.31|15383.31|15463.32|15383.32|15462.79|15382.79|8
1728767210000|2024-10-12 21:06:50|15463.34|15383.34|15463.29|15383.29|15463.41|15383.41|15462.63|15382.63|8
1728767220000|2024-10-12 21:07:00|15462.97|15382.97|15462.66|15382.66|15463|15383|15462.49|15382.49|9
1728767230000|2024-10-12 21:07:10|15462.57|15382.57|15462.02|15382.02|15462.57|15382.57|15462.02|15382.02|9
1728767240000|2024-10-12 21:07:20|15462.06|15382.06|15462.66|15382.66|15462.67|15382.67|15462.06|15382.06|6
1728767250000|2024-10-12 21:07:30|15462.6|15382.6|15462.56|15382.56|15462.6|15382.6|15462.55|15382.55|5
1728767260000|2024-10-12 21:07:40|15462.6|15382.6|15462.62|15382.62|15462.62|15382.62|15462.6|15382.6|2
1728767270000|2024-10-12 21:07:50|15462.31|15382.31|15462.05|15382.05|15462.32|15382.32|15462.05|15382.05|7
1728767280000|2024-10-12 21:08:00|15462.06|15382.06|15462.07|15382.07|15462.08|15382.08|15462.06|15382.06|3
1728767290000|2024-10-12 21:08:10|15462.03|15382.03|15462.01|15382.01|15462.03|15382.03|15462|15382|4
1728767300000|2024-10-12 21:08:20|15462|15382|15461.9|15381.9|15462|15382|15461.69|15381.69|5
1728767310000|2024-10-12 21:08:30|15462.22|15382.22|15462.05|15382.05|15462.22|15382.22|15461.95|15381.95|7
1728767320000|2024-10-12 21:08:40|15462.3|15382.3|15462.53|15382.53|15462.53|15382.53|15462.3|15382.3|7
1728767330000|2024-10-12 21:08:50|15462.28|15382.28|15462|15382|15462.28|15382.28|15462|15382|7
1728767340000|2024-10-12 21:09:00|15462.18|15382.18|15461.86|15381.86|15462.8|15382.8|15461.86|15381.86|9
1728767350000|2024-10-12 21:09:10|15461.9|15381.9|15461.84|15381.84|15461.92|15381.92|15461.84|15381.84|6
1728767360000|2024-10-12 21:09:20|15461.83|15381.83|15461.87|15381.87|15461.87|15381.87|15461.78|15381.78|8
1728767370000|2024-10-12 21:09:30|15461.86|15381.86|15462.14|15382.14|15462.14|15382.14|15461.86|15381.86|7
1728767380000|2024-10-12 21:09:40|15462.43|15382.43|15462.08|15382.08|15462.44|15382.44|15462|15382|9
1728767390000|2024-10-12 21:09:50|15462.05|15382.05|15463.05|15383.05|15463.05|15383.05|15461.94|15381.94|7
1728767400000|2024-10-12 21:10:00|15463.99|15383.99|15464.25|15384.25|15464.25|15384.25|15463.99|15383.99|6
1728767410000|2024-10-12 21:10:10|15464.26|15384.26|15467|15387|15467|15387|15464.26|15384.26|8
1728767420000|2024-10-12 21:10:20|15467.01|15387.01|15466.65|15386.65|15467.01|15387.01|15466.63|15386.63|10
1728767430000|2024-10-12 21:10:30|15466.66|15386.66|15466.75|15386.75|15466.75|15386.75|15466.66|15386.66|4
1728767440000|2024-10-12 21:10:40|15466.96|15386.96|15466.72|15386.72|15466.96|15386.96|15466.72|15386.72|6
1728767450000|2024-10-12 21:10:50|15466.71|15386.71|15466.51|15386.51|15466.71|15386.71|15466.32|15386.32|5
1728767460000|2024-10-12 21:11:00|15466.69|15386.69|15466.48|15386.48|15466.7|15386.7|15466.48|15386.48|6
1728767470000|2024-10-12 21:11:10|15466.44|15386.44|15466.43|15386.43|15466.44|15386.44|15466.4|15386.4|4
1728767480000|2024-10-12 21:11:20|15467.04|15387.04|15466.73|15386.73|15467.04|15387.04|15466.72|15386.72|5
1728767490000|2024-10-12 21:11:30|15466.72|15386.72|15466.73|15386.73|15466.87|15386.87|15466.7|15386.7|7
1728767500000|2024-10-12 21:11:40|15466.72|15386.72|15466.79|15386.79|15466.79|15386.79|15466.72|15386.72|6
1728767510000|2024-10-12 21:11:50|15466.8|15386.8|15467|15387|15467|15387|15466.8|15386.8|8
1728767520000|2024-10-12 21:12:00|15466.99|15386.99|15467.11|15387.11|15467.11|15387.11|15466.98|15386.98|5
1728767530000|2024-10-12 21:12:10|15467.08|15387.08|15467.05|15387.05|15467.08|15387.08|15467.05|15387.05|4
1728767540000|2024-10-12 21:12:20|15467.31|15387.31|15467.61|15387.61|15467.61|15387.61|15467.31|15387.31|3
1728767550000|2024-10-12 21:12:30|15467.59|15387.59|15468.47|15388.47|15468.47|15388.47|15467.55|15387.55|10
1728767560000|2024-10-12 21:12:40|15468.48|15388.48|15473.55|15393.55|15473.55|15393.55|15468.48|15388.48|8
1728767570000|2024-10-12 21:12:50|15474.53|15394.53|15474.76|15394.76|15474.76|15394.76|15474.21|15394.21|8
1728767580000|2024-10-12 21:13:00|15474.37|15394.37|15474.1|15394.1|15474.61|15394.61|15473.93|15393.93|8
1728767590000|2024-10-12 21:13:10|15474.09|15394.09|15474.82|15394.82|15475.21|15395.21|15474.09|15394.09|9
1728767600000|2024-10-12 21:13:20|15474.66|15394.66|15475.06|15395.06|15475.06|15395.06|15474.62|15394.62|8
1728767610000|2024-10-12 21:13:30|15475.1|15395.1|15475.11|15395.11|15475.14|15395.14|15475.1|15395.1|7
1728767620000|2024-10-12 21:13:40|15475.12|15395.12|15476.44|15396.44|15476.44|15396.44|15475.12|15395.12|2
1728767630000|2024-10-12 21:13:50|15476.43|15396.43|15476.45|15396.45|15476.45|15396.45|15476.42|15396.42|5
1728767640000|2024-10-12 21:14:00|15476.48|15396.48|15476.19|15396.19|15476.72|15396.72|15476.17|15396.17|5
1728767650000|2024-10-12 21:14:10|15476.58|15396.58|15476.49|15396.49|15476.58|15396.58|15476.1|15396.1|10
1728767660000|2024-10-12 21:14:20|15476.08|15396.08|15477.29|15397.29|15477.7|15397.7|15476.08|15396.08|10
1728767670000|2024-10-12 21:14:30|15477.31|15397.31|15477.55|15397.55|15477.55|15397.55|15477.31|15397.31|3
1728767680000|2024-10-12 21:14:40|15477.85|15397.85|15477.76|15397.76|15477.85|15397.85|15477.28|15397.28|10
1728767690000|2024-10-12 21:14:50|15477.7|15397.7|15477.98|15397.98|15477.98|15397.98|15477.7|15397.7|7
1728767700000|2024-10-12 21:15:00|15477.94|15397.94|15477.01|15397.01|15477.94|15397.94|15477.01|15397.01|6
1728767710000|2024-10-12 21:15:10|15477.64|15397.64|15477.35|15397.35|15477.74|15397.74|15477.29|15397.29|7
1728767720000|2024-10-12 21:15:20|15477.34|15397.34|15476.14|15396.14|15477.34|15397.34|15476.14|15396.14|10
1728767730000|2024-10-12 21:15:30|15476.23|15396.23|15476.3|15396.3|15476.49|15396.49|15475.84|15395.84|10
1728767740000|2024-10-12 21:15:40|15476.29|15396.29|15476.25|15396.25|15476.29|15396.29|15475.42|15395.42|9
1728767750000|2024-10-12 21:15:50|15476.56|15396.56|15476.57|15396.57|15476.76|15396.76|15476.15|15396.15|5
1728767760000|2024-10-12 21:16:00|15476.58|15396.58|15476.51|15396.51|15477.73|15397.73|15476.48|15396.48|9
1728767770000|2024-10-12 21:16:10|15475.96|15395.96|15475.49|15395.49|15476.03|15396.03|15475.28|15395.28|10
1728767780000|2024-10-12 21:16:20|15475.27|15395.27|15475.31|15395.31|15475.87|15395.87|15475.27|15395.27|7
1728767790000|2024-10-12 21:16:30|15475.29|15395.29|15475.24|15395.24|15475.29|15395.29|15475.23|15395.23|7
1728767800000|2024-10-12 21:16:40|15475.2|15395.2|15475.17|15395.17|15475.33|15395.33|15475.17|15395.17|5
1728767810000|2024-10-12 21:16:50|15475.18|15395.18|15475.12|15395.12|15475.18|15395.18|15475.11|15395.11|4
1728767820000|2024-10-12 21:17:00|15475.13|15395.13|15474.49|15394.49|15475.16|15395.16|15474.49|15394.49|7
1728767830000|2024-10-12 21:17:10|15474.5|15394.5|15475.3|15395.3|15475.3|15395.3|15474.43|15394.43|7
1728767840000|2024-10-12 21:17:20|15475.01|15395.01|15474.5|15394.5|15475.02|15395.02|15474.47|15394.47|5
1728767850000|2024-10-12 21:17:30|15474.52|15394.52|15474.75|15394.75|15474.75|15394.75|15474.47|15394.47|6
1728767860000|2024-10-12 21:17:40|15474.91|15394.91|15475.4|15395.4|15475.4|15395.4|15474.91|15394.91|7
1728767870000|2024-10-12 21:17:50|15475.53|15395.53|15475.17|15395.17|15475.87|15395.87|15475.17|15395.17|6
1728767880000|2024-10-12 21:18:00|15475.16|15395.16|15475.18|15395.18|15475.18|15395.18|15475.13|15395.13|5
1728767890000|2024-10-12 21:18:10|15475.2|15395.2|15475.17|15395.17|15475.22|15395.22|15475.17|15395.17|5
1728767900000|2024-10-12 21:18:20|15475.15|15395.15|15475.13|15395.13|15475.15|15395.15|15475.12|15395.12|5
1728767910000|2024-10-12 21:18:30|15475.41|15395.41|15476.46|15396.46|15476.46|15396.46|15475.41|15395.41|6
1728767920000|2024-10-12 21:18:40|15476.47|15396.47|15476.52|15396.52|15476.52|15396.52|15476.14|15396.14|5
1728767930000|2024-10-12 21:18:50|15476.54|15396.54|15476.21|15396.21|15476.58|15396.58|15476.21|15396.21|6
1728767940000|2024-10-12 21:19:00|15475.71|15395.71|15475.14|15395.14|15476.11|15396.11|15475.14|15395.14|8
1728767950000|2024-10-12 21:19:10|15475.15|15395.15|15475.02|15395.02|15475.45|15395.45|15475.02|15395.02|7
1728767960000|2024-10-12 21:19:20|15475.1|15395.1|15474.71|15394.71|15475.1|15395.1|15474.71|15394.71|7
1728767970000|2024-10-12 21:19:30|15474.65|15394.65|15474.62|15394.62|15474.67|15394.67|15474.62|15394.62|6
1728767980000|2024-10-12 21:19:40|15474.66|15394.66|15474.3|15394.3|15474.71|15394.71|15474.26|15394.26|9
1728767990000|2024-10-12 21:19:50|15474.18|15394.18|15473.73|15393.73|15474.18|15394.18|15473.68|15393.68|8
1728768000000|2024-10-12 21:20:00|15473.72|15393.72|15473.91|15393.91|15473.91|15393.91|15473.4|15393.4|7
1728768010000|2024-10-12 21:20:10|15473.98|15393.98|15473.82|15393.82|15474.04|15394.04|15473.66|15393.66|10
1728768020000|2024-10-12 21:20:20|15473.79|15393.79|15473.66|15393.66|15473.82|15393.82|15473.51|15393.51|8
1728768030000|2024-10-12 21:20:30|15473.42|15393.42|15472.34|15392.34|15473.42|15393.42|15472.34|15392.34|9
1728768040000|2024-10-12 21:20:40|15472.47|15392.47|15472.63|15392.63|15472.66|15392.66|15472.43|15392.43|8
1728768050000|2024-10-12 21:20:50|15472.71|15392.71|15472.91|15392.91|15473|15393|15472.26|15392.26|8
1728768060000|2024-10-12 21:21:00|15472.82|15392.82|15472.88|15392.88|15472.88|15392.88|15472.36|15392.36|5
1728768070000|2024-10-12 21:21:10|15473.03|15393.03|15473.18|15393.18|15473.38|15393.38|15472.81|15392.81|5
1728768080000|2024-10-12 21:21:20|15472.11|15392.11|15471.92|15391.92|15472.14|15392.14|15471.92|15391.92|7
1728768090000|2024-10-12 21:21:30|15471.88|15391.88|15471.9|15391.9|15471.9|15391.9|15471.82|15391.82|9
1728768100000|2024-10-12 21:21:40|15471.91|15391.91|15471.84|15391.84|15472.13|15392.13|15471.84|15391.84|5
1728768110000|2024-10-12 21:21:50|15471.83|15391.83|15471.67|15391.67|15471.86|15391.86|15471.67|15391.67|9
1728768120000|2024-10-12 21:22:00|15471.57|15391.57|15471.29|15391.29|15471.57|15391.57|15471.29|15391.29|9
1728768130000|2024-10-12 21:22:10|15471.28|15391.28|15471.59|15391.59|15471.59|15391.59|15471.28|15391.28|8
1728768140000|2024-10-12 21:22:20|15471.83|15391.83|15472.29|15392.29|15472.29|15392.29|15471.83|15391.83|10
1728768150000|2024-10-12 21:22:30|15472.31|15392.31|15472.31|15392.31|15472.33|15392.33|15472.29|15392.29|7
1728768160000|2024-10-12 21:22:40|15472.29|15392.29|15472.32|15392.32|15472.33|15392.33|15472.29|15392.29|6
1728768170000|2024-10-12 21:22:50|15472.31|15392.31|15472.37|15392.37|15472.37|15392.37|15472.15|15392.15|6
1728768180000|2024-10-12 21:23:00|15472.36|15392.36|15472.28|15392.28|15472.36|15392.36|15472.28|15392.28|7
1728768190000|2024-10-12 21:23:10|15472.29|15392.29|15472.29|15392.29|15472.29|15392.29|15472.26|15392.26|4
1728768200000|2024-10-12 21:23:20|15472.33|15392.33|15473.72|15393.72|15473.73|15393.73|15472.32|15392.32|5
1728768210000|2024-10-12 21:23:30|15473.85|15393.85|15474.91|15394.91|15475.29|15395.29|15473.85|15393.85|10
1728768220000|2024-10-12 21:23:40|15475.11|15395.11|15475.21|15395.21|15475.21|15395.21|15474.78|15394.78|8
1728768230000|2024-10-12 21:23:50|15474.98|15394.98|15475.04|15395.04|15475.12|15395.12|15474.96|15394.96|9
1728768240000|2024-10-12 21:24:00|15475.03|15395.03|15475.05|15395.05|15475.05|15395.05|15475.03|15395.03|2
1728768250000|2024-10-12 21:24:10|15475.1|15395.1|15474.97|15394.97|15475.14|15395.14|15474.95|15394.95|9
1728768260000|2024-10-12 21:24:20|15475.07|15395.07|15475.89|15395.89|15475.9|15395.9|15475.07|15395.07|9
1728768270000|2024-10-12 21:24:30|15476.09|15396.09|15475.99|15395.99|15476.27|15396.27|15475.78|15395.78|9
1728768280000|2024-10-12 21:24:40|15475.91|15395.91|15476.64|15396.64|15476.64|15396.64|15475.79|15395.79|8
1728768290000|2024-10-12 21:24:50|15476.59|15396.59|15477.11|15397.11|15477.11|15397.11|15476.59|15396.59|6
1728768300000|2024-10-12 21:25:00|15477.14|15397.14|15479.05|15399.05|15479.92|15399.92|15477.14|15397.14|10
1728768310000|2024-10-12 21:25:10|15479.04|15399.04|15479.19|15399.19|15479.21|15399.21|15479.04|15399.04|5
1728768320000|2024-10-12 21:25:20|15479.22|15399.22|15479.41|15399.41|15479.47|15399.47|15479.22|15399.22|7
1728768330000|2024-10-12 21:25:30|15479.4|15399.4|15479.5|15399.5|15479.91|15399.91|15479.4|15399.4|9
1728768340000|2024-10-12 21:25:40|15479.94|15399.94|15479.51|15399.51|15479.94|15399.94|15479.43|15399.43|9
1728768350000|2024-10-12 21:25:50|15479.55|15399.55|15479.66|15399.66|15479.66|15399.66|15479.49|15399.49|4
1728768360000|2024-10-12 21:26:00|15479.88|15399.88|15479.46|15399.46|15479.88|15399.88|15479.42|15399.42|8
1728768370000|2024-10-12 21:26:10|15479.45|15399.45|15479.48|15399.48|15479.5|15399.5|15479.45|15399.45|5
1728768380000|2024-10-12 21:26:20|15479.5|15399.5|15480.11|15400.11|15480.14|15400.14|15479.5|15399.5|5
1728768390000|2024-10-12 21:26:30|15480.1|15400.1|15480.11|15400.11|15480.12|15400.12|15480.1|15400.1|4
1728768400000|2024-10-12 21:26:40|15480.29|15400.29|15480.63|15400.63|15480.63|15400.63|15480.22|15400.22|6
1728768410000|2024-10-12 21:26:50|15480.36|15400.36|15480.31|15400.31|15480.36|15400.36|15480.24|15400.24|8
1728768420000|2024-10-12 21:27:00|15480.32|15400.32|15480.31|15400.31|15480.65|15400.65|15480.23|15400.23|9
1728768430000|2024-10-12 21:27:10|15480.28|15400.28|15480.1|15400.1|15480.31|15400.31|15480.1|15400.1|5
1728768440000|2024-10-12 21:27:20|15480.09|15400.09|15480.09|15400.09|15480.1|15400.1|15480.09|15400.09|3
1728768450000|2024-10-12 21:27:30|15480.1|15400.1|15480.24|15400.24|15480.25|15400.25|15480.1|15400.1|7
1728768460000|2024-10-12 21:27:40|15480.25|15400.25|15480.26|15400.26|15480.28|15400.28|15480.08|15400.08|7
1728768470000|2024-10-12 21:27:50|15481.13|15401.13|15481.43|15401.43|15481.43|15401.43|15481.13|15401.13|4
1728768480000|2024-10-12 21:28:00|15481.44|15401.44|15481.55|15401.55|15481.55|15401.55|15481.39|15401.39|8
1728768490000|2024-10-12 21:28:10|15481.56|15401.56|15481.47|15401.47|15481.56|15401.56|15481.47|15401.47|6
1728768500000|2024-10-12 21:28:20|15481.43|15401.43|15481.4|15401.4|15481.43|15401.43|15481.39|15401.39|5
1728768510000|2024-10-12 21:28:30|15481.39|15401.39|15481.34|15401.34|15481.39|15401.39|15481.17|15401.17|4
1728768520000|2024-10-12 21:28:40|15481.32|15401.32|15481.37|15401.37|15481.37|15401.37|15481.32|15401.32|3
1728768530000|2024-10-12 21:28:50|15481.46|15401.46|15482.08|15402.08|15482.08|15402.08|15481.36|15401.36|9
1728768540000|2024-10-12 21:29:00|15482.09|15402.09|15481.71|15401.71|15482.09|15402.09|15481.71|15401.71|6
1728768550000|2024-10-12 21:29:10|15482.07|15402.07|15482.83|15402.83|15482.99|15402.99|15482.07|15402.07|6
1728768560000|2024-10-12 21:29:20|15483.16|15403.16|15483.38|15403.38|15483.38|15403.38|15483.16|15403.16|6
1728768570000|2024-10-12 21:29:30|15483.39|15403.39|15483.41|15403.41|15483.41|15403.41|15483.38|15403.38|7
1728768580000|2024-10-12 21:29:40|15483.42|15403.42|15483.63|15403.63|15483.63|15403.63|15483.42|15403.42|2
1728768590000|2024-10-12 21:29:50|15484.24|15404.24|15485.52|15405.52|15485.52|15405.52|15484.24|15404.24|8
1728768600000|2024-10-12 21:30:00|15485.54|15405.54|15485.33|15405.33|15485.94|15405.94|15485.33|15405.33|8
1728768610000|2024-10-12 21:30:10|15485.28|15405.28|15485.98|15405.98|15485.98|15405.98|15485.22|15405.22|7
1728768620000|2024-10-12 21:30:20|15486.01|15406.01|15486.89|15406.89|15487.06|15407.06|15486.01|15406.01|9
1728768630000|2024-10-12 21:30:30|15486.93|15406.93|15487.75|15407.75|15487.77|15407.77|15486.93|15406.93|7
1728768640000|2024-10-12 21:30:40|15487.77|15407.77|15487.69|15407.69|15487.77|15407.77|15487.69|15407.69|5
1728768650000|2024-10-12 21:30:50|15487.7|15407.7|15487.62|15407.62|15487.7|15407.7|15487.62|15407.62|5
1728768670000|2024-10-12 21:31:10|15487.63|15407.63|15487.62|15407.62|15487.64|15407.64|15487.61|15407.61|4
1728768680000|2024-10-12 21:31:20|15487.66|15407.66|15490.93|15410.93|15490.93|15410.93|15487.66|15407.66|10
1728768690000|2024-10-12 21:31:30|15490.38|15410.38|15488.42|15408.42|15490.38|15410.38|15488.42|15408.42|9
1728768700000|2024-10-12 21:31:40|15488.24|15408.24|15488.74|15408.74|15488.81|15408.81|15488.24|15408.24|10
1728768710000|2024-10-12 21:31:50|15488.53|15408.53|15488.36|15408.36|15489.2|15409.2|15488.36|15408.36|10
1728768720000|2024-10-12 21:32:00|15488.23|15408.23|15488.58|15408.58|15488.79|15408.79|15488.1|15408.1|10
1728768730000|2024-10-12 21:32:10|15488.84|15408.84|15488.9|15408.9|15489.01|15409.01|15488.66|15408.66|9
1728768740000|2024-10-12 21:32:20|15488.83|15408.83|15488.71|15408.71|15488.83|15408.83|15488.14|15408.14|9
1728768750000|2024-10-12 21:32:30|15488.73|15408.73|15488.59|15408.59|15488.73|15408.73|15488.41|15408.41|6
1728768760000|2024-10-12 21:32:40|15488.58|15408.58|15488.13|15408.13|15488.58|15408.58|15487.94|15407.94|9
1728768770000|2024-10-12 21:32:50|15487.8|15407.8|15488.42|15408.42|15488.75|15408.75|15487.8|15407.8|8
1728768780000|2024-10-12 21:33:00|15488.38|15408.38|15488.3|15408.3|15488.4|15408.4|15488.3|15408.3|6
1728768790000|2024-10-12 21:33:10|15488.29|15408.29|15488.26|15408.26|15488.39|15408.39|15488.26|15408.26|7
1728768800000|2024-10-12 21:33:20|15488.25|15408.25|15488.3|15408.3|15488.48|15408.48|15488.1|15408.1|8
1728768810000|2024-10-12 21:33:30|15488.1|15408.1|15488.16|15408.16|15488.16|15408.16|15488.1|15408.1|7
1728768820000|2024-10-12 21:33:40|15488.17|15408.17|15488.04|15408.04|15488.26|15408.26|15488.04|15408.04|4
1728768830000|2024-10-12 21:33:50|15488.1|15408.1|15488.1|15408.1|15488.41|15408.41|15488.04|15408.04|7
1728768840000|2024-10-12 21:34:00|15488.05|15408.05|15488.29|15408.29|15488.29|15408.29|15487.99|15407.99|8
1728768850000|2024-10-12 21:34:10|15488.3|15408.3|15488.39|15408.39|15488.4|15408.4|15488.3|15408.3|7
1728768860000|2024-10-12 21:34:20|15488.38|15408.38|15488.38|15408.38|15488.38|15408.38|15488.38|15408.38|1
1728768870000|2024-10-12 21:34:30|15488.39|15408.39|15488.49|15408.49|15488.52|15408.52|15488.39|15408.39|4
1728768880000|2024-10-12 21:34:40|15488.48|15408.48|15488.31|15408.31|15488.48|15408.48|15488.31|15408.31|8
1728768890000|2024-10-12 21:34:50|15488.4|15408.4|15488.36|15408.36|15488.67|15408.67|15488.34|15408.34|9
1728768900000|2024-10-12 21:35:00|15488.18|15408.18|15488.45|15408.45|15488.45|15408.45|15488.18|15408.18|5
1728768910000|2024-10-12 21:35:10|15488.44|15408.44|15488.54|15408.54|15488.59|15408.59|15488.43|15408.43|5
1728768920000|2024-10-12 21:35:20|15488.53|15408.53|15488.15|15408.15|15488.53|15408.53|15487.94|15407.94|7
1728768930000|2024-10-12 21:35:30|15488.1|15408.1|15488.37|15408.37|15488.37|15408.37|15488.05|15408.05|6
1728768940000|2024-10-12 21:35:40|15488.16|15408.16|15488.8|15408.8|15488.8|15408.8|15488.16|15408.16|4
1728768950000|2024-10-12 21:35:50|15488.99|15408.99|15488.63|15408.63|15488.99|15408.99|15488.63|15408.63|6
1728768960000|2024-10-12 21:36:00|15488.32|15408.32|15488.31|15408.31|15488.61|15408.61|15488.31|15408.31|6
1728768970000|2024-10-12 21:36:10|15488.29|15408.29|15488.78|15408.78|15488.78|15408.78|15487.87|15407.87|10
1728768980000|2024-10-12 21:36:20|15488.43|15408.43|15488.7|15408.7|15489.13|15409.13|15488.43|15408.43|8
1728768990000|2024-10-12 21:36:30|15488.82|15408.82|15488.97|15408.97|15488.97|15408.97|15488.77|15408.77|7
1728769000000|2024-10-12 21:36:40|15489.24|15409.24|15489.56|15409.56|15489.56|15409.56|15489.24|15409.24|4
1728769010000|2024-10-12 21:36:50|15489.57|15409.57|15489.53|15409.53|15489.57|15409.57|15489.53|15409.53|3
1728769020000|2024-10-12 21:37:00|15489.58|15409.58|15489.07|15409.07|15489.6|15409.6|15489.07|15409.07|5
1728769030000|2024-10-12 21:37:10|15488.5|15408.5|15485.99|15405.99|15488.5|15408.5|15485.99|15405.99|10
1728769040000|2024-10-12 21:37:20|15485.98|15405.98|15485.68|15405.68|15486.12|15406.12|15485.44|15405.44|8
1728769050000|2024-10-12 21:37:30|15485.65|15405.65|15484.84|15404.84|15485.65|15405.65|15484.43|15404.43|10
1728769060000|2024-10-12 21:37:40|15484.43|15404.43|15484.15|15404.15|15484.43|15404.43|15484.04|15404.04|9
1728769070000|2024-10-12 21:37:50|15484.16|15404.16|15484.47|15404.47|15484.47|15404.47|15483.63|15403.63|8
1728769080000|2024-10-12 21:38:00|15484.51|15404.51|15483.7|15403.7|15484.54|15404.54|15483.61|15403.61|10
1728769090000|2024-10-12 21:38:10|15483.28|15403.28|15483.24|15403.24|15483.74|15403.74|15483.24|15403.24|8
1728769100000|2024-10-12 21:38:20|15483.13|15403.13|15483.09|15403.09|15483.29|15403.29|15483.09|15403.09|5
1728769110000|2024-10-12 21:38:30|15483.65|15403.65|15482.51|15402.51|15483.65|15403.65|15482.51|15402.51|8
1728769120000|2024-10-12 21:38:40|15482.83|15402.83|15479.49|15399.49|15483.22|15403.22|15479.49|15399.49|9
1728769130000|2024-10-12 21:38:50|15479.36|15399.36|15476.86|15396.86|15479.66|15399.66|15476.86|15396.86|10
1728769140000|2024-10-12 21:39:00|15476.69|15396.69|15476.59|15396.59|15476.69|15396.69|15475.85|15395.85|8
1728769150000|2024-10-12 21:39:10|15476.12|15396.12|15476.4|15396.4|15476.96|15396.96|15476.05|15396.05|7
1728769160000|2024-10-12 21:39:20|15476.44|15396.44|15477.23|15397.23|15477.27|15397.27|15476.44|15396.44|9
1728769170000|2024-10-12 21:39:30|15476.81|15396.81|15477.05|15397.05|15477.3|15397.3|15476.75|15396.75|7
1728769180000|2024-10-12 21:39:40|15477.06|15397.06|15476.76|15396.76|15477.09|15397.09|15476.76|15396.76|5
1728769190000|2024-10-12 21:39:50|15476.97|15396.97|15476.54|15396.54|15476.99|15396.99|15476.29|15396.29|8
1728769200000|2024-10-12 21:40:00|15476.18|15396.18|15477.78|15397.78|15477.79|15397.79|15476.18|15396.18|9
1728769210000|2024-10-12 21:40:10|15477.82|15397.82|15477.47|15397.47|15477.82|15397.82|15477.43|15397.43|6
1728769220000|2024-10-12 21:40:20|15478.27|15398.27|15478.04|15398.04|15478.27|15398.27|15477.92|15397.92|6
1728769230000|2024-10-12 21:40:30|15478.05|15398.05|15478.39|15398.39|15478.41|15398.41|15478.05|15398.05|6
1728769240000|2024-10-12 21:40:40|15478.4|15398.4|15478.8|15398.8|15478.9|15398.9|15478.4|15398.4|7
1728769250000|2024-10-12 21:40:50|15478.82|15398.82|15478.85|15398.85|15478.85|15398.85|15478.81|15398.81|4
1728769260000|2024-10-12 21:41:00|15478.88|15398.88|15479.61|15399.61|15479.63|15399.63|15478.88|15398.88|9
1728769270000|2024-10-12 21:41:10|15479.73|15399.73|15480.01|15400.01|15480.01|15400.01|15479.73|15399.73|3
1728769280000|2024-10-12 21:41:20|15480.02|15400.02|15479.87|15399.87|15480.02|15400.02|15479.87|15399.87|2
1728769290000|2024-10-12 21:41:30|15479.88|15399.88|15479.98|15399.98|15479.98|15399.98|15479.88|15399.88|3
1728769300000|2024-10-12 21:41:40|15480.02|15400.02|15479.88|15399.88|15480.09|15400.09|15479.85|15399.85|10
1728769310000|2024-10-12 21:41:50|15479.8|15399.8|15479.95|15399.95|15479.95|15399.95|15479.74|15399.74|9
1728769320000|2024-10-12 21:42:00|15479.96|15399.96|15479.99|15399.99|15479.99|15399.99|15479.96|15399.96|3
1728769330000|2024-10-12 21:42:10|15479.97|15399.97|15480.06|15400.06|15480.38|15400.38|15479.97|15399.97|6
1728769340000|2024-10-12 21:42:20|15480.05|15400.05|15480.47|15400.47|15480.47|15400.47|15480.05|15400.05|6
1728769350000|2024-10-12 21:42:30|15479.85|15399.85|15479.86|15399.86|15480.05|15400.05|15479.66|15399.66|10
1728769360000|2024-10-12 21:42:40|15479.52|15399.52|15480.02|15400.02|15480.02|15400.02|15479.52|15399.52|8
1728769370000|2024-10-12 21:42:50|15480.07|15400.07|15480.42|15400.42|15480.42|15400.42|15479.67|15399.67|4
1728769380000|2024-10-12 21:43:00|15480.36|15400.36|15480.42|15400.42|15480.84|15400.84|15480.36|15400.36|5
1728769390000|2024-10-12 21:43:10|15480.41|15400.41|15480.4|15400.4|15480.44|15400.44|15480.4|15400.4|3
1728769400000|2024-10-12 21:43:20|15480.45|15400.45|15480.46|15400.46|15480.48|15400.48|15480.45|15400.45|3
1728769410000|2024-10-12 21:43:30|15480.47|15400.47|15480.35|15400.35|15480.48|15400.48|15480.35|15400.35|6
1728769420000|2024-10-12 21:43:40|15480.01|15400.01|15480.14|15400.14|15480.14|15400.14|15479.98|15399.98|8
1728769430000|2024-10-12 21:43:50|15480.15|15400.15|15478.74|15398.74|15480.4|15400.4|15478.74|15398.74|10
1728769440000|2024-10-12 21:44:00|15478.52|15398.52|15476.82|15396.82|15478.52|15398.52|15476.76|15396.76|9
1728769450000|2024-10-12 21:44:10|15476.77|15396.77|15474.69|15394.69|15476.77|15396.77|15474.28|15394.28|10
1728769460000|2024-10-12 21:44:20|15474.68|15394.68|15474.64|15394.64|15474.68|15394.68|15474.54|15394.54|7
1728769470000|2024-10-12 21:44:30|15474.58|15394.58|15474.48|15394.48|15476.09|15396.09|15474.02|15394.02|6
1728769480000|2024-10-12 21:44:40|15474.35|15394.35|15474.22|15394.22|15474.35|15394.35|15474.22|15394.22|5
1728769490000|2024-10-12 21:44:50|15474.21|15394.21|15474.23|15394.23|15474.23|15394.23|15474.14|15394.14|7
1728769500000|2024-10-12 21:45:00|15474.72|15394.72|15474.34|15394.34|15474.72|15394.72|15474.29|15394.29|7
1728769510000|2024-10-12 21:45:10|15473.14|15393.14|15473.01|15393.01|15473.2|15393.2|15473.01|15393.01|7
1728769520000|2024-10-12 21:45:20|15472.98|15392.98|15472.93|15392.93|15472.98|15392.98|15472.93|15392.93|4
1728769530000|2024-10-12 21:45:30|15472.96|15392.96|15472.98|15392.98|15473.42|15393.42|15472.77|15392.77|7
1728769540000|2024-10-12 21:45:40|15472.99|15392.99|15473.17|15393.17|15473.17|15393.17|15472.99|15392.99|6
1728769550000|2024-10-12 21:45:50|15473.18|15393.18|15473.14|15393.14|15473.18|15393.18|15473.13|15393.13|8
1728769560000|2024-10-12 21:46:00|15473.13|15393.13|15473.01|15393.01|15473.66|15393.66|15472.83|15392.83|7
1728769570000|2024-10-12 21:46:10|15473.15|15393.15|15473.02|15393.02|15473.15|15393.15|15472.94|15392.94|8
1728769580000|2024-10-12 21:46:20|15472.8|15392.8|15472.01|15392.01|15472.8|15392.8|15471.91|15391.91|9
1728769590000|2024-10-12 21:46:30|15471.98|15391.98|15472.01|15392.01|15472.01|15392.01|15471.92|15391.92|7
1728769600000|2024-10-12 21:46:40|15471.94|15391.94|15471.45|15391.45|15472.09|15392.09|15471.45|15391.45|6
1728769610000|2024-10-12 21:46:50|15471.42|15391.42|15471.58|15391.58|15471.59|15391.59|15471.42|15391.42|5
1728769620000|2024-10-12 21:47:00|15471.57|15391.57|15471.04|15391.04|15471.58|15391.58|15471.04|15391.04|10
1728769630000|2024-10-12 21:47:10|15471.09|15391.09|15471.16|15391.16|15471.22|15391.22|15471.05|15391.05|9
1728769640000|2024-10-12 21:47:20|15471.36|15391.36|15471.21|15391.21|15471.37|15391.37|15471.1|15391.1|7
1728769650000|2024-10-12 21:47:30|15471.27|15391.27|15471.27|15391.27|15471.43|15391.43|15471.08|15391.08|9
1728769660000|2024-10-12 21:47:40|15471.12|15391.12|15470.79|15390.79|15471.12|15391.12|15470.5|15390.5|7
1728769670000|2024-10-12 21:47:50|15470.72|15390.72|15470.67|15390.67|15471.5|15391.5|15470.64|15390.64|10
1728769680000|2024-10-12 21:48:00|15470.68|15390.68|15470.77|15390.77|15471.2|15391.2|15470.68|15390.68|8
1728769690000|2024-10-12 21:48:10|15470.76|15390.76|15470.61|15390.61|15470.76|15390.76|15470.4|15390.4|8
1728769700000|2024-10-12 21:48:20|15470.5|15390.5|15470.59|15390.59|15471.36|15391.36|15470.49|15390.49|9
1728769710000|2024-10-12 21:48:30|15471.59|15391.59|15470.98|15390.98|15471.8|15391.8|15470.88|15390.88|7
1728769720000|2024-10-12 21:48:40|15471.81|15391.81|15470.76|15390.76|15471.81|15391.81|15470.76|15390.76|6
1728769730000|2024-10-12 21:48:50|15471.35|15391.35|15470.58|15390.58|15471.35|15391.35|15470.37|15390.37|10
1728769740000|2024-10-12 21:49:00|15470.44|15390.44|15470.48|15390.48|15470.62|15390.62|15470.44|15390.44|8
1728769750000|2024-10-12 21:49:10|15470.94|15390.94|15470.96|15390.96|15471.05|15391.05|15470.56|15390.56|8
1728769760000|2024-10-12 21:49:20|15470.95|15390.95|15470.1|15390.1|15471.28|15391.28|15470.1|15390.1|9
1728769770000|2024-10-12 21:49:30|15470.03|15390.03|15469.9|15389.9|15470.03|15390.03|15469.9|15389.9|9
1728769780000|2024-10-12 21:49:40|15469.23|15389.23|15470.93|15390.93|15470.97|15390.97|15469.23|15389.23|10
1728769790000|2024-10-12 21:49:50|15471.16|15391.16|15469.99|15389.99|15471.16|15391.16|15469.58|15389.58|10
1728769800000|2024-10-12 21:50:00|15470.68|15390.68|15469.9|15389.9|15470.84|15390.84|15469.35|15389.35|10
1728769810000|2024-10-12 21:50:10|15469.91|15389.91|15467.83|15387.83|15469.91|15389.91|15467.81|15387.81|8
1728769820000|2024-10-12 21:50:20|15467.85|15387.85|15468.14|15388.14|15468.15|15388.15|15467.44|15387.44|9
1728769830000|2024-10-12 21:50:30|15468.29|15388.29|15468.75|15388.75|15468.75|15388.75|15468.29|15388.29|7
1728769840000|2024-10-12 21:50:40|15469.13|15389.13|15468.88|15388.88|15469.13|15389.13|15468.88|15388.88|6
1728769850000|2024-10-12 21:50:50|15468.89|15388.89|15469.7|15389.7|15469.7|15389.7|15468.87|15388.87|5
1728769860000|2024-10-12 21:51:00|15469.81|15389.81|15469.81|15389.81|15469.92|15389.92|15469.8|15389.8|10
1728769870000|2024-10-12 21:51:10|15469.8|15389.8|15470.06|15390.06|15470.06|15390.06|15469.79|15389.79|7
1728769880000|2024-10-12 21:51:20|15470.07|15390.07|15469.9|15389.9|15470.07|15390.07|15469.76|15389.76|3
1728769890000|2024-10-12 21:51:30|15470.18|15390.18|15470.4|15390.4|15470.4|15390.4|15470.18|15390.18|5
1728769900000|2024-10-12 21:51:40|15470.41|15390.41|15469.89|15389.89|15470.42|15390.42|15469.89|15389.89|9
1728769910000|2024-10-12 21:51:50|15469.98|15389.98|15470.16|15390.16|15470.18|15390.18|15469.98|15389.98|8
1728769920000|2024-10-12 21:52:00|15470.14|15390.14|15470.12|15390.12|15470.16|15390.16|15470.12|15390.12|6
1728769930000|2024-10-12 21:52:10|15470.18|15390.18|15470.83|15390.83|15471.04|15391.04|15470.18|15390.18|9
1728769940000|2024-10-12 21:52:20|15470.75|15390.75|15471.11|15391.11|15471.12|15391.12|15470.75|15390.75|8
1728769950000|2024-10-12 21:52:30|15471.14|15391.14|15470.78|15390.78|15471.15|15391.15|15470.78|15390.78|5
1728769960000|2024-10-12 21:52:40|15470.77|15390.77|15470.58|15390.58|15470.77|15390.77|15470.58|15390.58|3
1728769970000|2024-10-12 21:52:50|15470.33|15390.33|15470.84|15390.84|15470.84|15390.84|15470.15|15390.15|6
1728769980000|2024-10-12 21:53:00|15470.88|15390.88|15470.99|15390.99|15470.99|15390.99|15470.88|15390.88|6
1728769990000|2024-10-12 21:53:10|15470.67|15390.67|15470.91|15390.91|15470.91|15390.91|15470.67|15390.67|5
1728770000000|2024-10-12 21:53:20|15470.92|15390.92|15470.94|15390.94|15470.94|15390.94|15470.92|15390.92|7
1728770010000|2024-10-12 21:53:30|15470.91|15390.91|15471.22|15391.22|15471.23|15391.23|15470.87|15390.87|6
1728770020000|2024-10-12 21:53:40|15471.23|15391.23|15471.24|15391.24|15471.24|15391.24|15471.1|15391.1|3
1728770030000|2024-10-12 21:53:50|15471.25|15391.25|15471.98|15391.98|15472|15392|15471.25|15391.25|6
1728770040000|2024-10-12 21:54:00|15471.99|15391.99|15472.58|15392.58|15472.68|15392.68|15471.99|15391.99|6
1728770050000|2024-10-12 21:54:10|15472.67|15392.67|15473.38|15393.38|15473.51|15393.51|15472.67|15392.67|8
1728770060000|2024-10-12 21:54:20|15473.98|15393.98|15474|15394|15474|15394|15473.92|15393.92|5
1728770070000|2024-10-12 21:54:30|15473.86|15393.86|15474.33|15394.33|15474.86|15394.86|15473.83|15393.83|10
1728770080000|2024-10-12 21:54:40|15474.31|15394.31|15477.29|15397.29|15477.29|15397.29|15474.27|15394.27|9
1728770090000|2024-10-12 21:54:50|15476.83|15396.83|15477.16|15397.16|15477.21|15397.21|15476.83|15396.83|7
1728770100000|2024-10-12 21:55:00|15477.14|15397.14|15478.36|15398.36|15478.53|15398.53|15477.13|15397.13|7
1728770110000|2024-10-12 21:55:10|15478.41|15398.41|15479.02|15399.02|15479.02|15399.02|15478.41|15398.41|9
1728770120000|2024-10-12 21:55:20|15479.06|15399.06|15479.95|15399.95|15480|15400|15479|15399|9
1728770130000|2024-10-12 21:55:30|15479.94|15399.94|15480.01|15400.01|15480.01|15400.01|15479.94|15399.94|5
1728770140000|2024-10-12 21:55:40|15480.08|15400.08|15480.53|15400.53|15480.53|15400.53|15480.08|15400.08|5
1728770150000|2024-10-12 21:55:50|15480.38|15400.38|15480.89|15400.89|15480.89|15400.89|15480.37|15400.37|6
1728770160000|2024-10-12 21:56:00|15480.91|15400.91|15481.19|15401.19|15481.26|15401.26|15480.78|15400.78|9
1728770170000|2024-10-12 21:56:10|15481.17|15401.17|15481.27|15401.27|15481.27|15401.27|15481.14|15401.14|7
1728770180000|2024-10-12 21:56:20|15481.66|15401.66|15481.75|15401.75|15481.88|15401.88|15481.66|15401.66|6
1728770190000|2024-10-12 21:56:30|15481.73|15401.73|15482.45|15402.45|15482.45|15402.45|15481.68|15401.68|9
1728770200000|2024-10-12 21:56:40|15482.52|15402.52|15482.37|15402.37|15482.52|15402.52|15482.23|15402.23|9
1728770210000|2024-10-12 21:56:50|15483.1|15403.1|15483.48|15403.48|15483.65|15403.65|15482.91|15402.91|9
1728770220000|2024-10-12 21:57:00|15483.73|15403.73|15486.33|15406.33|15486.34|15406.34|15483.73|15403.73|10
1728770230000|2024-10-12 21:57:10|15485.5|15405.5|15484.8|15404.8|15485.77|15405.77|15484.8|15404.8|7
1728770240000|2024-10-12 21:57:20|15484.85|15404.85|15483.87|15403.87|15484.87|15404.87|15483.87|15403.87|7
1728770250000|2024-10-12 21:57:30|15483.83|15403.83|15484.14|15404.14|15484.73|15404.73|15483.74|15403.74|9
1728770260000|2024-10-12 21:57:40|15483.22|15403.22|15483.4|15403.4|15483.42|15403.42|15483.2|15403.2|6
1728770270000|2024-10-12 21:57:50|15483.17|15403.17|15483.5|15403.5|15483.58|15403.58|15483.17|15403.17|8
1728770280000|2024-10-12 21:58:00|15483.39|15403.39|15483.34|15403.34|15483.39|15403.39|15483.16|15403.16|6
1728770290000|2024-10-12 21:58:10|15484.4|15404.4|15484.5|15404.5|15484.5|15404.5|15484.38|15404.38|6
1728770300000|2024-10-12 21:58:20|15484.49|15404.49|15484.66|15404.66|15484.98|15404.98|15484.49|15404.49|7
1728770310000|2024-10-12 21:58:30|15484.5|15404.5|15486.28|15406.28|15486.74|15406.74|15484.5|15404.5|8
1728770320000|2024-10-12 21:58:40|15486.47|15406.47|15486.87|15406.87|15486.92|15406.92|15486.47|15406.47|9
1728770330000|2024-10-12 21:58:50|15487.48|15407.48|15487.85|15407.85|15487.85|15407.85|15487.33|15407.33|8
1728770340000|2024-10-12 21:59:00|15487.38|15407.38|15487.49|15407.49|15487.63|15407.63|15487.38|15407.38|7
1728770350000|2024-10-12 21:59:10|15487.3|15407.3|15489.24|15409.24|15489.51|15409.51|15487.3|15407.3|9
1728770360000|2024-10-12 21:59:20|15490.33|15410.33|15490.54|15410.54|15491.1|15411.1|15490.33|15410.33|9
1728770370000|2024-10-12 21:59:30|15490.46|15410.46|15490.34|15410.34|15490.88|15410.88|15490.12|15410.12|10
1728770380000|2024-10-12 21:59:40|15490.31|15410.31|15490.27|15410.27|15490.31|15410.31|15490.27|15410.27|6
1728770390000|2024-10-12 21:59:50|15489.78|15409.78|15490.28|15410.28|15490.29|15410.29|15489.77|15409.77|5
1728770400000|2024-10-12 22:00:00|15490.11|15410.11|15488.58|15408.58|15490.47|15410.47|15488.46|15408.46|10
1728770410000|2024-10-12 22:00:10|15487.67|15407.67|15485.97|15405.97|15487.88|15407.88|15485.97|15405.97|10
1728770420000|2024-10-12 22:00:20|15485.74|15405.74|15484.68|15404.68|15485.74|15405.74|15484.68|15404.68|10
1728770430000|2024-10-12 22:00:30|15484.25|15404.25|15484.1|15404.1|15484.59|15404.59|15483.84|15403.84|10
1728770440000|2024-10-12 22:00:40|15484.06|15404.06|15483.57|15403.57|15484.11|15404.11|15483.57|15403.57|9
1728770450000|2024-10-12 22:00:50|15483.93|15403.93|15484.22|15404.22|15484.22|15404.22|15483.89|15403.89|8
1728770460000|2024-10-12 22:01:00|15484.27|15404.27|15484.06|15404.06|15484.27|15404.27|15483.79|15403.79|9
1728770470000|2024-10-12 22:01:10|15484.03|15404.03|15483.93|15403.93|15484.03|15404.03|15483.77|15403.77|7
1728770480000|2024-10-12 22:01:20|15483.4|15403.4|15482.66|15402.66|15483.41|15403.41|15482.66|15402.66|8
1728770490000|2024-10-12 22:01:30|15482.14|15402.14|15481.87|15401.87|15482.14|15402.14|15481.39|15401.39|8
1728770500000|2024-10-12 22:01:40|15481.83|15401.83|15479.49|15399.49|15481.86|15401.86|15479.49|15399.49|10
1728770510000|2024-10-12 22:01:50|15478.95|15398.95|15479.2|15399.2|15479.43|15399.43|15478.95|15398.95|7
1728770520000|2024-10-12 22:02:00|15479.14|15399.14|15473.28|15393.28|15479.14|15399.14|15473.28|15393.28|9
1728770530000|2024-10-12 22:02:10|15474.15|15394.15|15474.62|15394.62|15474.81|15394.81|15473.36|15393.36|10
1728770540000|2024-10-12 22:02:20|15475.23|15395.23|15475.24|15395.24|15475.24|15395.24|15474.25|15394.25|9
1728770550000|2024-10-12 22:02:30|15475.29|15395.29|15475.44|15395.44|15475.46|15395.46|15474.08|15394.08|10
1728770560000|2024-10-12 22:02:40|15475.46|15395.46|15477.68|15397.68|15477.68|15397.68|15475.46|15395.46|8
1728770570000|2024-10-12 22:02:50|15477.76|15397.76|15479.71|15399.71|15479.86|15399.86|15477.76|15397.76|10
1728770580000|2024-10-12 22:03:00|15479.63|15399.63|15475.49|15395.49|15480.2|15400.2|15474.27|15394.27|10
1728770590000|2024-10-12 22:03:10|15476.26|15396.26|15477.76|15397.76|15477.76|15397.76|15476.23|15396.23|9
1728770600000|2024-10-12 22:03:20|15478.01|15398.01|15474.95|15394.95|15478.01|15398.01|15474.9|15394.9|9
1728770610000|2024-10-12 22:03:30|15474.45|15394.45|15475.27|15395.27|15475.96|15395.96|15474.45|15394.45|10
1728770620000|2024-10-12 22:03:40|15474.53|15394.53|15475.72|15395.72|15475.72|15395.72|15473.39|15393.39|9
1728770630000|2024-10-12 22:03:50|15475.71|15395.71|15475.13|15395.13|15475.87|15395.87|15474.62|15394.62|8
1728770640000|2024-10-12 22:04:00|15475.65|15395.65|15476.92|15396.92|15476.92|15396.92|15475.65|15395.65|10
1728770650000|2024-10-12 22:04:10|15477.65|15397.65|15479.77|15399.77|15479.77|15399.77|15477.65|15397.65|9
1728770660000|2024-10-12 22:04:20|15480.56|15400.56|15483.48|15403.48|15483.48|15403.48|15480.56|15400.56|10
1728770670000|2024-10-12 22:04:30|15483.52|15403.52|15484.6|15404.6|15484.6|15404.6|15483.52|15403.52|9
1728770680000|2024-10-12 22:04:40|15486.8|15406.8|15486.99|15406.99|15487.13|15407.13|15486.61|15406.61|10
1728770690000|2024-10-12 22:04:50|15487.24|15407.24|15489.48|15409.48|15489.48|15409.48|15487.15|15407.15|9
1728770700000|2024-10-12 22:05:00|15489.64|15409.64|15489.9|15409.9|15490.13|15410.13|15489.64|15409.64|8
1728770710000|2024-10-12 22:05:10|15490.43|15410.43|15491.77|15411.77|15491.99|15411.99|15490.43|15410.43|10
1728770720000|2024-10-12 22:05:20|15491.98|15411.98|15491.55|15411.55|15492.31|15412.31|15491.55|15411.55|8
1728770730000|2024-10-12 22:05:30|15492.18|15412.18|15491.42|15411.42|15492.18|15412.18|15491.35|15411.35|6
1728770740000|2024-10-12 22:05:40|15491.56|15411.56|15491.61|15411.61|15491.61|15411.61|15491.33|15411.33|7
1728770750000|2024-10-12 22:05:50|15491.62|15411.62|15491.59|15411.59|15491.62|15411.62|15490.94|15410.94|7
1728770760000|2024-10-12 22:06:00|15491.98|15411.98|15496.34|15416.34|15496.66|15416.66|15491.44|15411.44|9
1728770770000|2024-10-12 22:06:10|15496.46|15416.46|15501.18|15421.18|15501.2|15421.2|15496.46|15416.46|9
1728770780000|2024-10-12 22:06:20|15501.2|15421.2|15500.37|15420.37|15502.1|15422.1|15500.16|15420.16|10
1728770790000|2024-10-12 22:06:30|15498.54|15418.54|15500.32|15420.32|15500.39|15420.39|15498.51|15418.51|8
1728770800000|2024-10-12 22:06:40|15497.6|15417.6|15497.76|15417.76|15497.76|15417.76|15497.54|15417.54|7
1728770810000|2024-10-12 22:06:50|15497.77|15417.77|15497.46|15417.46|15497.77|15417.77|15497.33|15417.33|7
1728770820000|2024-10-12 22:07:00|15498.88|15418.88|15500.08|15420.08|15500.6|15420.6|15498.88|15418.88|8
1728770830000|2024-10-12 22:07:10|15499.9|15419.9|15500.17|15420.17|15500.17|15420.17|15499.9|15419.9|9
1728770840000|2024-10-12 22:07:20|15499.56|15419.56|15501.17|15421.17|15501.34|15421.34|15499.56|15419.56|9
1728770850000|2024-10-12 22:07:30|15501.18|15421.18|15503.71|15423.71|15503.71|15423.71|15501.18|15421.18|9
1728770860000|2024-10-12 22:07:40|15503.62|15423.62|15501.65|15421.65|15503.91|15423.91|15501.65|15421.65|9
1728770870000|2024-10-12 22:07:50|15501.84|15421.84|15492.72|15412.72|15501.84|15421.84|15492.72|15412.72|10
1728770880000|2024-10-12 22:08:00|15492.37|15412.37|15490.18|15410.18|15492.37|15412.37|15490.18|15410.18|10
1728770890000|2024-10-12 22:08:10|15490.14|15410.14|15490.09|15410.09|15490.29|15410.29|15489.48|15409.48|9
1728770900000|2024-10-12 22:08:20|15488.76|15408.76|15488.75|15408.75|15488.78|15408.78|15488.48|15408.48|8
1728770910000|2024-10-12 22:08:30|15488.74|15408.74|15488.47|15408.47|15488.91|15408.91|15488.22|15408.22|9
1728770920000|2024-10-12 22:08:40|15488.1|15408.1|15488.62|15408.62|15488.64|15408.64|15487.86|15407.86|9
1728770930000|2024-10-12 22:08:50|15488.61|15408.61|15488.65|15408.65|15488.65|15408.65|15488.61|15408.61|3
1728770940000|2024-10-12 22:09:00|15489.35|15409.35|15488.43|15408.43|15489.35|15409.35|15488.43|15408.43|8
1728770950000|2024-10-12 22:09:10|15487.84|15407.84|15488.95|15408.95|15488.95|15408.95|15487.84|15407.84|10
1728770960000|2024-10-12 22:09:20|15486.46|15406.46|15486.7|15406.7|15486.72|15406.72|15486.16|15406.16|9
1728770970000|2024-10-12 22:09:30|15486.61|15406.61|15487.04|15407.04|15487.04|15407.04|15486.56|15406.56|9
1728770980000|2024-10-12 22:09:40|15483.98|15403.98|15483.92|15403.92|15483.99|15403.99|15483.92|15403.92|7
1728770990000|2024-10-12 22:09:50|15483.93|15403.93|15484.96|15404.96|15484.96|15404.96|15483.93|15403.93|4
1728771000000|2024-10-12 22:10:00|15491.41|15411.41|15491.66|15411.66|15492.01|15412.01|15491.41|15411.41|7
1728771010000|2024-10-12 22:10:10|15491.11|15411.11|15491.99|15411.99|15491.99|15411.99|15491.11|15411.11|6
1728771020000|2024-10-12 22:10:20|15491.97|15411.97|15492.54|15412.54|15493.04|15413.04|15491.72|15411.72|9
1728771030000|2024-10-12 22:10:30|15492.58|15412.58|15493.03|15413.03|15493.05|15413.05|15492.32|15412.32|8
1728771040000|2024-10-12 22:10:40|15493.11|15413.11|15493.15|15413.15|15493.87|15413.87|15493.09|15413.09|8
1728771050000|2024-10-12 22:10:50|15493.2|15413.2|15492.78|15412.78|15493.87|15413.87|15492.73|15412.73|9
1728771060000|2024-10-12 22:11:00|15492.85|15412.85|15492.22|15412.22|15492.85|15412.85|15492.15|15412.15|10
1728771070000|2024-10-12 22:11:10|15492.34|15412.34|15489.42|15409.42|15492.35|15412.35|15489.22|15409.22|9
1728771080000|2024-10-12 22:11:20|15489.41|15409.41|15489.79|15409.79|15490.35|15410.35|15489.41|15409.41|9
1728771090000|2024-10-12 22:11:30|15489.52|15409.52|15490.97|15410.97|15490.97|15410.97|15489.52|15409.52|9
1728771100000|2024-10-12 22:11:40|15491.15|15411.15|15492.36|15412.36|15493.09|15413.09|15490.67|15410.67|10
1728771110000|2024-10-12 22:11:50|15492.44|15412.44|15492|15412|15493.1|15413.1|15492|15412|6
1728771120000|2024-10-12 22:12:00|15491.77|15411.77|15491.26|15411.26|15491.77|15411.77|15491.26|15411.26|9
1728771130000|2024-10-12 22:12:10|15490.47|15410.47|15489.51|15409.51|15490.47|15410.47|15489.51|15409.51|8
1728771140000|2024-10-12 22:12:20|15490.23|15410.23|15490.3|15410.3|15490.3|15410.3|15488.97|15408.97|9
1728771150000|2024-10-12 22:12:30|15488.98|15408.98|15488.76|15408.76|15488.98|15408.98|15488.76|15408.76|8
1728771160000|2024-10-12 22:12:40|15488.75|15408.75|15488.35|15408.35|15488.75|15408.75|15488.35|15408.35|4
1728771170000|2024-10-12 22:12:50|15488.45|15408.45|15488.61|15408.61|15488.84|15408.84|15488.21|15408.21|10
1728771180000|2024-10-12 22:13:00|15488.47|15408.47|15488.31|15408.31|15488.47|15408.47|15488.31|15408.31|7
1728771190000|2024-10-12 22:13:10|15488.67|15408.67|15488.28|15408.28|15488.68|15408.68|15488.15|15408.15|5
1728771200000|2024-10-12 22:13:20|15488.3|15408.3|15487.84|15407.84|15488.3|15408.3|15487.84|15407.84|4
1728771210000|2024-10-12 22:13:30|15487.82|15407.82|15487.8|15407.8|15487.82|15407.82|15487.8|15407.8|3
1728771220000|2024-10-12 22:13:40|15487.85|15407.85|15487.91|15407.91|15488.3|15408.3|15487.85|15407.85|6
1728771230000|2024-10-12 22:13:50|15487.89|15407.89|15489.54|15409.54|15489.54|15409.54|15487.88|15407.88|7
1728771240000|2024-10-12 22:14:00|15489.2|15409.2|15489.49|15409.49|15489.77|15409.77|15488.59|15408.59|9
1728771250000|2024-10-12 22:14:10|15489.51|15409.51|15488.43|15408.43|15489.54|15409.54|15488.33|15408.33|9
1728771260000|2024-10-12 22:14:20|15488.94|15408.94|15488.02|15408.02|15488.94|15408.94|15487.91|15407.91|10
1728771270000|2024-10-12 22:14:30|15487.97|15407.97|15487.88|15407.88|15487.97|15407.97|15487.88|15407.88|6
1728771280000|2024-10-12 22:14:40|15487.75|15407.75|15487.83|15407.83|15487.83|15407.83|15487.75|15407.75|7
1728771290000|2024-10-12 22:14:50|15487.84|15407.84|15487.78|15407.78|15487.84|15407.84|15487.78|15407.78|3
1728771300000|2024-10-12 22:15:00|15487.77|15407.77|15488.55|15408.55|15488.57|15408.57|15487.77|15407.77|7
1728771310000|2024-10-12 22:15:10|15488.61|15408.61|15489.35|15409.35|15489.35|15409.35|15488.61|15408.61|6
1728771320000|2024-10-12 22:15:20|15489.34|15409.34|15489.75|15409.75|15489.75|15409.75|15489.34|15409.34|4
1728771330000|2024-10-12 22:15:30|15489.72|15409.72|15489.69|15409.69|15489.72|15409.72|15489.17|15409.17|9
1728771340000|2024-10-12 22:15:40|15489.66|15409.66|15489.31|15409.31|15489.84|15409.84|15489.07|15409.07|10
1728771350000|2024-10-12 22:15:50|15489.33|15409.33|15489.1|15409.1|15489.8|15409.8|15489.1|15409.1|5
1728771360000|2024-10-12 22:16:00|15489.04|15409.04|15488.78|15408.78|15489.04|15409.04|15488.78|15408.78|7
1728771370000|2024-10-12 22:16:10|15488.69|15408.69|15491.42|15411.42|15491.47|15411.47|15488.65|15408.65|10
1728771380000|2024-10-12 22:16:20|15491.41|15411.41|15494.52|15414.52|15494.52|15414.52|15491.41|15411.41|8
1728771390000|2024-10-12 22:16:30|15494.54|15414.54|15494.84|15414.84|15495.39|15415.39|15494.54|15414.54|9
1728771400000|2024-10-12 22:16:40|15494.96|15414.96|15494.97|15414.97|15494.97|15414.97|15494.56|15414.56|4
1728771410000|2024-10-12 22:16:50|15494.98|15414.98|15495.08|15415.08|15495.13|15415.13|15494.98|15414.98|7
1728771420000|2024-10-12 22:17:00|15495.68|15415.68|15494.36|15414.36|15495.68|15415.68|15494.36|15414.36|9
1728771430000|2024-10-12 22:17:10|15494.39|15414.39|15494.83|15414.83|15494.84|15414.84|15494.39|15414.39|7
1728771440000|2024-10-12 22:17:20|15494.97|15414.97|15496.49|15416.49|15496.49|15416.49|15494.97|15414.97|7
1728771450000|2024-10-12 22:17:30|15496.6|15416.6|15497.04|15417.04|15497.04|15417.04|15496.6|15416.6|7
1728771460000|2024-10-12 22:17:40|15497.2|15417.2|15499.17|15419.17|15499.38|15419.38|15497.08|15417.08|9
1728771470000|2024-10-12 22:17:50|15498.94|15418.94|15498.01|15418.01|15498.94|15418.94|15498.01|15418.01|7
1728771480000|2024-10-12 22:18:00|15497.99|15417.99|15498.3|15418.3|15498.3|15418.3|15497.69|15417.69|10
1728771490000|2024-10-12 22:18:10|15498.31|15418.31|15497.8|15417.8|15498.31|15418.31|15497.8|15417.8|7
1728771500000|2024-10-12 22:18:20|15497.57|15417.57|15496.89|15416.89|15497.57|15417.57|15496.89|15416.89|5
1728771510000|2024-10-12 22:18:30|15498.08|15418.08|15498.71|15418.71|15499.53|15419.53|15498.08|15418.08|9
1728771520000|2024-10-12 22:18:40|15498.69|15418.69|15496.92|15416.92|15499.31|15419.31|15496.92|15416.92|10
1728771530000|2024-10-12 22:18:50|15496.91|15416.91|15496.72|15416.72|15497.16|15417.16|15496.54|15416.54|10
1728771540000|2024-10-12 22:19:00|15496.69|15416.69|15496.4|15416.4|15496.69|15416.69|15496.38|15416.38|7
1728771550000|2024-10-12 22:19:10|15496.42|15416.42|15496.11|15416.11|15496.42|15416.42|15496.1|15416.1|5
1728771560000|2024-10-12 22:19:20|15495.78|15415.78|15497.71|15417.71|15497.71|15417.71|15495.78|15415.78|10
1728771570000|2024-10-12 22:19:30|15497.72|15417.72|15498.1|15418.1|15498.1|15418.1|15497.72|15417.72|8
1728771580000|2024-10-12 22:19:40|15498.11|15418.11|15498.01|15418.01|15498.11|15418.11|15498.01|15418.01|6
1728771590000|2024-10-12 22:19:50|15498.02|15418.02|15498.01|15418.01|15498.08|15418.08|15498.01|15418.01|6
1728771600000|2024-10-12 22:20:00|15498.03|15418.03|15498.35|15418.35|15498.35|15418.35|15498.03|15418.03|7
1728771610000|2024-10-12 22:20:10|15498.34|15418.34|15500.71|15420.71|15500.71|15420.71|15498.34|15418.34|9
1728771620000|2024-10-12 22:20:20|15500.96|15420.96|15501.99|15421.99|15502.1|15422.1|15500.79|15420.79|10
1728771630000|2024-10-12 22:20:30|15501.87|15421.87|15500.34|15420.34|15501.87|15421.87|15500.34|15420.34|10
1728771640000|2024-10-12 22:20:40|15500.74|15420.74|15500.62|15420.62|15500.74|15420.74|15500.54|15420.54|9
1728771650000|2024-10-12 22:20:50|15500.55|15420.55|15500.57|15420.57|15500.62|15420.62|15500.55|15420.55|7
1728771660000|2024-10-12 22:21:00|15500.77|15420.77|15501.02|15421.02|15501.02|15421.02|15500.77|15420.77|9
1728771670000|2024-10-12 22:21:10|15501|15421|15501.29|15421.29|15501.42|15421.42|15501|15421|9
1728771680000|2024-10-12 22:21:20|15501.54|15421.54|15499.47|15419.47|15501.66|15421.66|15499.44|15419.44|6
1728771690000|2024-10-12 22:21:30|15499.29|15419.29|15498.52|15418.52|15499.36|15419.36|15498.52|15418.52|8
1728771700000|2024-10-12 22:21:40|15498.5|15418.5|15498.41|15418.41|15498.5|15418.5|15498.41|15418.41|8
1728771710000|2024-10-12 22:21:50|15498.38|15418.38|15499.35|15419.35|15499.37|15419.37|15498.38|15418.38|6
1728771720000|2024-10-12 22:22:00|15499.33|15419.33|15499.29|15419.29|15499.61|15419.61|15498.67|15418.67|10
1728771730000|2024-10-12 22:22:10|15499.06|15419.06|15499.35|15419.35|15499.8|15419.8|15499.06|15419.06|7
1728771740000|2024-10-12 22:22:20|15499.33|15419.33|15500.61|15420.61|15500.61|15420.61|15499.33|15419.33|10
1728771750000|2024-10-12 22:22:30|15500.65|15420.65|15500.14|15420.14|15501.45|15421.45|15500.14|15420.14|6
1728771760000|2024-10-12 22:22:40|15499.59|15419.59|15500.02|15420.02|15500.18|15420.18|15498.94|15418.94|9
1728771770000|2024-10-12 22:22:50|15500.48|15420.48|15501.58|15421.58|15501.61|15421.61|15500.48|15420.48|8
1728771780000|2024-10-12 22:23:00|15501.48|15421.48|15501.03|15421.03|15501.53|15421.53|15501.03|15421.03|9
1728771790000|2024-10-12 22:23:10|15501.04|15421.04|15502.4|15422.4|15502.57|15422.57|15501.04|15421.04|10
1728771800000|2024-10-12 22:23:20|15502.41|15422.41|15502.56|15422.56|15502.59|15422.59|15502.41|15422.41|6
1728771810000|2024-10-12 22:23:30|15502.55|15422.55|15502.41|15422.41|15502.56|15422.56|15501.91|15421.91|8
1728771820000|2024-10-12 22:23:40|15502.58|15422.58|15502.07|15422.07|15502.58|15422.58|15502.07|15422.07|8
1728771830000|2024-10-12 22:23:50|15502.05|15422.05|15501.55|15421.55|15502.05|15422.05|15501.4|15421.4|10
1728771840000|2024-10-12 22:24:00|15502.05|15422.05|15501.85|15421.85|15502.05|15422.05|15501.33|15421.33|9
1728771850000|2024-10-12 22:24:10|15501.9|15421.9|15501.37|15421.37|15501.92|15421.92|15501.37|15421.37|7
1728771860000|2024-10-12 22:24:20|15501.36|15421.36|15501.15|15421.15|15501.36|15421.36|15501.12|15421.12|5
1728771870000|2024-10-12 22:24:30|15501.16|15421.16|15500.35|15420.35|15501.18|15421.18|15500.35|15420.35|9
1728771880000|2024-10-12 22:24:40|15500.38|15420.38|15500|15420|15500.67|15420.67|15499.96|15419.96|8
1728771890000|2024-10-12 22:24:50|15500.2|15420.2|15500.85|15420.85|15500.89|15420.89|15500.2|15420.2|7
1728771900000|2024-10-12 22:25:00|15500.84|15420.84|15500.1|15420.1|15500.84|15420.84|15499.93|15419.93|9
1728771910000|2024-10-12 22:25:10|15500.08|15420.08|15499.71|15419.71|15500.1|15420.1|15499.67|15419.67|8
1728771920000|2024-10-12 22:25:20|15500.13|15420.13|15499.98|15419.98|15500.14|15420.14|15499.95|15419.95|6
1728771930000|2024-10-12 22:25:30|15499.82|15419.82|15499.7|15419.7|15500.02|15420.02|15499.7|15419.7|7
1728771940000|2024-10-12 22:25:40|15499.53|15419.53|15499.11|15419.11|15499.53|15419.53|15499.11|15419.11|3
1728771950000|2024-10-12 22:25:50|15499.12|15419.12|15499.04|15419.04|15499.12|15419.12|15499.04|15419.04|6
1728771960000|2024-10-12 22:26:00|15499.03|15419.03|15499|15419|15499.03|15419.03|15499|15419|4
1728771970000|2024-10-12 22:26:10|15499.01|15419.01|15498.75|15418.75|15499.05|15419.05|15498.75|15418.75|6
1728771980000|2024-10-12 22:26:20|15498.72|15418.72|15501.45|15421.45|15501.45|15421.45|15498.53|15418.53|7
1728771990000|2024-10-12 22:26:30|15501.3|15421.3|15501.46|15421.46|15501.46|15421.46|15501.25|15421.25|8
1728772000000|2024-10-12 22:26:40|15501.38|15421.38|15500.93|15420.93|15501.38|15421.38|15500.93|15420.93|8
1728772010000|2024-10-12 22:26:50|15501.3|15421.3|15500.91|15420.91|15501.3|15421.3|15500.91|15420.91|7
1728772020000|2024-10-12 22:27:00|15500.5|15420.5|15499.39|15419.39|15500.5|15420.5|15499.18|15419.18|5
1728772030000|2024-10-12 22:27:10|15499.18|15419.18|15499.53|15419.53|15499.55|15419.55|15499.18|15419.18|6
1728772040000|2024-10-12 22:27:20|15499.54|15419.54|15499.51|15419.51|15500.2|15420.2|15499.31|15419.31|8
1728772050000|2024-10-12 22:27:30|15499.5|15419.5|15499.43|15419.43|15499.93|15419.93|15499.07|15419.07|7
1728772060000|2024-10-12 22:27:40|15499.68|15419.68|15498.86|15418.86|15499.68|15419.68|15498.86|15418.86|6
1728772070000|2024-10-12 22:27:50|15498.82|15418.82|15497.58|15417.58|15498.82|15418.82|15497.58|15417.58|10
1728772080000|2024-10-12 22:28:00|15497.57|15417.57|15498.5|15418.5|15498.54|15418.54|15497.57|15417.57|8
1728772090000|2024-10-12 22:28:10|15498.64|15418.64|15498.3|15418.3|15498.64|15418.64|15498.29|15418.29|8
1728772100000|2024-10-12 22:28:20|15498.28|15418.28|15498.39|15418.39|15498.39|15418.39|15498.25|15418.25|6
1728772110000|2024-10-12 22:28:30|15498.92|15418.92|15498.5|15418.5|15498.94|15418.94|15498.47|15418.47|7
1728772120000|2024-10-12 22:28:40|15499.14|15419.14|15498.1|15418.1|15499.14|15419.14|15498.07|15418.07|6
1728772130000|2024-10-12 22:28:50|15498.09|15418.09|15498.34|15418.34|15498.52|15418.52|15498.08|15418.08|8
1728772140000|2024-10-12 22:29:00|15498.3|15418.3|15498.57|15418.57|15498.57|15418.57|15498.18|15418.18|7
1728772150000|2024-10-12 22:29:10|15499.06|15419.06|15499.49|15419.49|15499.49|15419.49|15498.88|15418.88|7
1728772160000|2024-10-12 22:29:20|15500.02|15420.02|15500.15|15420.15|15500.15|15420.15|15500|15420|7
1728772170000|2024-10-12 22:29:30|15500.16|15420.16|15500.18|15420.18|15500.21|15420.21|15500.16|15420.16|6
1728772180000|2024-10-12 22:29:40|15500.25|15420.25|15500.26|15420.26|15500.26|15420.26|15500.24|15420.24|7
1728772190000|2024-10-12 22:29:50|15500.28|15420.28|15500.81|15420.81|15500.81|15420.81|15500.28|15420.28|6
1728772200000|2024-10-12 22:30:00|15500.82|15420.82|15501.43|15421.43|15501.43|15421.43|15500.82|15420.82|3
1728772210000|2024-10-12 22:30:10|15501.47|15421.47|15502.37|15422.37|15502.37|15422.37|15501.24|15421.24|7
1728772220000|2024-10-12 22:30:20|15502.38|15422.38|15501.98|15421.98|15502.43|15422.43|15501.84|15421.84|9
1728772230000|2024-10-12 22:30:30|15502.03|15422.03|15502.09|15422.09|15502.56|15422.56|15502.03|15422.03|10
1728772240000|2024-10-12 22:30:40|15502.27|15422.27|15502.65|15422.65|15502.65|15422.65|15502.19|15422.19|7
1728772250000|2024-10-12 22:30:50|15502.73|15422.73|15503.03|15423.03|15503.06|15423.06|15502.66|15422.66|6
1728772260000|2024-10-12 22:31:00|15503|15423|15501.76|15421.76|15503.01|15423.01|15501.76|15421.76|7
1728772270000|2024-10-12 22:31:10|15501.95|15421.95|15506.84|15426.84|15506.84|15426.84|15501.95|15421.95|9
1728772280000|2024-10-12 22:31:20|15505.99|15425.99|15508.7|15428.7|15508.7|15428.7|15505.99|15425.99|10
1728772290000|2024-10-12 22:31:30|15508.71|15428.71|15508.39|15428.39|15508.71|15428.71|15508.39|15428.39|5
1728772300000|2024-10-12 22:31:40|15508.49|15428.49|15507.22|15427.22|15508.49|15428.49|15507.22|15427.22|9
1728772310000|2024-10-12 22:31:50|15506.99|15426.99|15507.46|15427.46|15507.46|15427.46|15506.56|15426.56|9
1728772320000|2024-10-12 22:32:00|15507.45|15427.45|15505.95|15425.95|15507.45|15427.45|15505.93|15425.93|7
1728772330000|2024-10-12 22:32:10|15505.99|15425.99|15506.21|15426.21|15506.57|15426.57|15505.98|15425.98|9
1728772340000|2024-10-12 22:32:20|15506.36|15426.36|15505.81|15425.81|15506.36|15426.36|15505.81|15425.81|7
1728772350000|2024-10-12 22:32:30|15505.77|15425.77|15506.55|15426.55|15506.65|15426.65|15505.59|15425.59|8
1728772360000|2024-10-12 22:32:40|15505.92|15425.92|15507.39|15427.39|15507.39|15427.39|15505.92|15425.92|9
1728772370000|2024-10-12 22:32:50|15506.78|15426.78|15506.66|15426.66|15507.11|15427.11|15506.64|15426.64|9
1728772380000|2024-10-12 22:33:00|15506.67|15426.67|15506.18|15426.18|15506.79|15426.79|15506.18|15426.18|7
1728772390000|2024-10-12 22:33:10|15506.19|15426.19|15506.43|15426.43|15507.21|15427.21|15506.19|15426.19|9
1728772400000|2024-10-12 22:33:20|15506.1|15426.1|15506.88|15426.88|15506.88|15426.88|15506.1|15426.1|3
1728772410000|2024-10-12 22:33:30|15506.86|15426.86|15506.95|15426.95|15507.09|15427.09|15506.86|15426.86|4
1728772420000|2024-10-12 22:33:40|15506.91|15426.91|15506.21|15426.21|15506.91|15426.91|15506.1|15426.1|7
1728772430000|2024-10-12 22:33:50|15506.59|15426.59|15506.25|15426.25|15506.59|15426.59|15506.25|15426.25|5
1728772440000|2024-10-12 22:34:00|15505.82|15425.82|15505.9|15425.9|15506.52|15426.52|15505.67|15425.67|7
1728772450000|2024-10-12 22:34:10|15506.08|15426.08|15506.89|15426.89|15506.89|15426.89|15506.08|15426.08|6
1728772460000|2024-10-12 22:34:20|15506.91|15426.91|15506.03|15426.03|15506.91|15426.91|15506.03|15426.03|6
1728772470000|2024-10-12 22:34:30|15505.52|15425.52|15505.52|15425.52|15505.53|15425.53|15505.52|15425.52|3
1728772480000|2024-10-12 22:34:40|15505.47|15425.47|15503.38|15423.38|15505.47|15425.47|15503.15|15423.15|5
1728772490000|2024-10-12 22:34:50|15503.72|15423.72|15503.16|15423.16|15503.72|15423.72|15503.16|15423.16|7
1728772500000|2024-10-12 22:35:00|15503.89|15423.89|15503.5|15423.5|15503.89|15423.89|15503.23|15423.23|8
1728772510000|2024-10-12 22:35:10|15503|15423|15504.19|15424.19|15504.19|15424.19|15503|15423|9
1728772520000|2024-10-12 22:35:20|15504.2|15424.2|15503.62|15423.62|15504.2|15424.2|15503.06|15423.06|9
1728772530000|2024-10-12 22:35:30|15503.61|15423.61|15503.24|15423.24|15503.61|15423.61|15503.19|15423.19|6
1728772540000|2024-10-12 22:35:40|15503.28|15423.28|15502.68|15422.68|15503.28|15423.28|15502.43|15422.43|8
1728772550000|2024-10-12 22:35:50|15502.56|15422.56|15502.35|15422.35|15502.56|15422.56|15502.33|15422.33|8
1728772560000|2024-10-12 22:36:00|15502.1|15422.1|15500.62|15420.62|15502.42|15422.42|15500.62|15420.62|9
1728772570000|2024-10-12 22:36:10|15500.46|15420.46|15499.97|15419.97|15500.78|15420.78|15499.76|15419.76|10
1728772580000|2024-10-12 22:36:20|15500.25|15420.25|15497.37|15417.37|15500.44|15420.44|15497.37|15417.37|7
1728772590000|2024-10-12 22:36:30|15496.67|15416.67|15496.74|15416.74|15497|15417|15496.41|15416.41|9
1728772600000|2024-10-12 22:36:40|15496.77|15416.77|15495.84|15415.84|15496.89|15416.89|15495.81|15415.81|7
1728772610000|2024-10-12 22:36:50|15495.85|15415.85|15498.08|15418.08|15498.08|15418.08|15495.65|15415.65|8
1728772620000|2024-10-12 22:37:00|15498.07|15418.07|15497.61|15417.61|15498.07|15418.07|15497.52|15417.52|8
1728772630000|2024-10-12 22:37:10|15497.42|15417.42|15497.54|15417.54|15497.57|15417.57|15497.42|15417.42|7
1728772640000|2024-10-12 22:37:20|15497.28|15417.28|15497.14|15417.14|15497.33|15417.33|15497.14|15417.14|7
1728772650000|2024-10-12 22:37:30|15497.22|15417.22|15496.21|15416.21|15497.22|15417.22|15496.21|15416.21|5
1728772660000|2024-10-12 22:37:40|15496.18|15416.18|15496.15|15416.15|15496.22|15416.22|15496.02|15416.02|9
1728772670000|2024-10-12 22:37:50|15496.14|15416.14|15495.79|15415.79|15496.22|15416.22|15495.69|15415.69|8
1728772680000|2024-10-12 22:38:00|15496.31|15416.31|15496.18|15416.18|15496.31|15416.31|15496.01|15416.01|6
1728772690000|2024-10-12 22:38:10|15496.19|15416.19|15496.04|15416.04|15496.19|15416.19|15496.03|15416.03|7
1728772700000|2024-10-12 22:38:20|15495.82|15415.82|15495.98|15415.98|15496.05|15416.05|15495.82|15415.82|4
1728772710000|2024-10-12 22:38:30|15496.31|15416.31|15496.28|15416.28|15496.31|15416.31|15496.28|15416.28|6
1728772720000|2024-10-12 22:38:40|15496.26|15416.26|15495.63|15415.63|15496.26|15416.26|15495.63|15415.63|6
1728772730000|2024-10-12 22:38:50|15495.65|15415.65|15495.8|15415.8|15495.8|15415.8|15495.65|15415.65|3
1728772740000|2024-10-12 22:39:00|15495.79|15415.79|15495.73|15415.73|15495.87|15415.87|15495.73|15415.73|5
1728772750000|2024-10-12 22:39:10|15495.55|15415.55|15495.59|15415.59|15496.02|15416.02|15495.55|15415.55|6
1728772760000|2024-10-12 22:39:20|15495.69|15415.69|15495.59|15415.59|15495.69|15415.69|15495.45|15415.45|6
1728772770000|2024-10-12 22:39:30|15495.54|15415.54|15496.15|15416.15|15496.28|15416.28|15495.53|15415.53|6
1728772780000|2024-10-12 22:39:40|15496.21|15416.21|15495.14|15415.14|15496.23|15416.23|15495.14|15415.14|10
1728772790000|2024-10-12 22:39:50|15495.65|15415.65|15495.64|15415.64|15495.65|15415.65|15495.59|15415.59|6
1728772800000|2024-10-12 22:40:00|15495.61|15415.61|15495.57|15415.57|15495.61|15415.61|15495.45|15415.45|7
1728772810000|2024-10-12 22:40:10|15495.59|15415.59|15495.64|15415.64|15495.66|15415.66|15495.58|15415.58|6
1728772820000|2024-10-12 22:40:20|15495.65|15415.65|15496.04|15416.04|15496.04|15416.04|15495.65|15415.65|6
1728772830000|2024-10-12 22:40:30|15496.02|15416.02|15495.03|15415.03|15496.02|15416.02|15494.73|15414.73|9
1728772840000|2024-10-12 22:40:40|15494.86|15414.86|15493.7|15413.7|15494.86|15414.86|15493.7|15413.7|8
1728772850000|2024-10-12 22:40:50|15493.63|15413.63|15493.53|15413.53|15493.86|15413.86|15493.4|15413.4|8
1728772860000|2024-10-12 22:41:00|15493.23|15413.23|15493.09|15413.09|15493.4|15413.4|15493.09|15413.09|9
1728772870000|2024-10-12 22:41:10|15492.75|15412.75|15493.47|15413.47|15493.47|15413.47|15492.75|15412.75|7
1728772880000|2024-10-12 22:41:20|15492.41|15412.41|15492.08|15412.08|15492.42|15412.42|15492.08|15412.08|10
1728772890000|2024-10-12 22:41:30|15491.98|15411.98|15496.96|15416.96|15496.97|15416.97|15491.98|15411.98|10
1728772900000|2024-10-12 22:41:40|15496.91|15416.91|15497.69|15417.69|15498|15418|15496.91|15416.91|7
1728772910000|2024-10-12 22:41:50|15497.7|15417.7|15497.19|15417.19|15497.84|15417.84|15497.19|15417.19|10
1728772920000|2024-10-12 22:42:00|15497.18|15417.18|15496.44|15416.44|15497.18|15417.18|15496.44|15416.44|8
1728772930000|2024-10-12 22:42:10|15496.39|15416.39|15496.87|15416.87|15497.42|15417.42|15496.01|15416.01|9
1728772940000|2024-10-12 22:42:20|15496.88|15416.88|15498.29|15418.29|15498.31|15418.31|15496.88|15416.88|9
1728772950000|2024-10-12 22:42:30|15498.3|15418.3|15499.31|15419.31|15499.6|15419.6|15498.3|15418.3|8
1728772960000|2024-10-12 22:42:40|15499.71|15419.71|15499.16|15419.16|15499.73|15419.73|15499.16|15419.16|8
1728772970000|2024-10-12 22:42:50|15499.17|15419.17|15498.99|15418.99|15499.48|15419.48|15498.99|15418.99|8
1728772980000|2024-10-12 22:43:00|15498.97|15418.97|15498.73|15418.73|15498.97|15418.97|15498.71|15418.71|6
1728772990000|2024-10-12 22:43:10|15499.36|15419.36|15500.25|15420.25|15500.25|15420.25|15499.36|15419.36|8
1728773000000|2024-10-12 22:43:20|15500.07|15420.07|15499.64|15419.64|15500.07|15420.07|15499.64|15419.64|7
1728773010000|2024-10-12 22:43:30|15499.16|15419.16|15499|15419|15499.59|15419.59|15498.97|15418.97|7
1728773020000|2024-10-12 22:43:40|15499.01|15419.01|15499.16|15419.16|15499.61|15419.61|15499.01|15419.01|8
1728773030000|2024-10-12 22:43:50|15499.04|15419.04|15499.29|15419.29|15499.58|15419.58|15499.04|15419.04|8
1728773040000|2024-10-12 22:44:00|15499.27|15419.27|15499.25|15419.25|15499.28|15419.28|15499.24|15419.24|6
1728773050000|2024-10-12 22:44:10|15499.24|15419.24|15499.64|15419.64|15499.64|15419.64|15499.24|15419.24|3
1728773060000|2024-10-12 22:44:20|15499.66|15419.66|15499.98|15419.98|15500|15420|15499.64|15419.64|5
1728773070000|2024-10-12 22:44:30|15500.13|15420.13|15500.31|15420.31|15500.33|15420.33|15499.93|15419.93|8
1728773080000|2024-10-12 22:44:40|15500.32|15420.32|15500.34|15420.34|15500.34|15420.34|15500.09|15420.09|5
1728773090000|2024-10-12 22:44:50|15500.31|15420.31|15500.55|15420.55|15500.55|15420.55|15500.08|15420.08|5
1728773100000|2024-10-12 22:45:00|15500.26|15420.26|15500.06|15420.06|15500.26|15420.26|15500.06|15420.06|6
1728773110000|2024-10-12 22:45:10|15500.07|15420.07|15500.06|15420.06|15500.16|15420.16|15500.04|15420.04|6
1728773120000|2024-10-12 22:45:20|15499.9|15419.9|15498.61|15418.61|15499.9|15419.9|15498.61|15418.61|10
1728773130000|2024-10-12 22:45:30|15498.59|15418.59|15498.1|15418.1|15498.59|15418.59|15498.05|15418.05|9
1728773140000|2024-10-12 22:45:40|15497.93|15417.93|15496.78|15416.78|15498.31|15418.31|15496.78|15416.78|8
1728773150000|2024-10-12 22:45:50|15496.96|15416.96|15496.42|15416.42|15496.96|15416.96|15496.42|15416.42|9
1728773160000|2024-10-12 22:46:00|15497.33|15417.33|15496.54|15416.54|15497.45|15417.45|15496.21|15416.21|9
1728773170000|2024-10-12 22:46:10|15496.53|15416.53|15495.76|15415.76|15496.53|15416.53|15495.53|15415.53|9
1728773180000|2024-10-12 22:46:20|15495.77|15415.77|15494.76|15414.76|15495.77|15415.77|15494.64|15414.64|9
1728773190000|2024-10-12 22:46:30|15494.75|15414.75|15494.74|15414.74|15495.44|15415.44|15494.71|15414.71|8
1728773200000|2024-10-12 22:46:40|15494.75|15414.75|15494.53|15414.53|15495.1|15415.1|15494.53|15414.53|5
1728773210000|2024-10-12 22:46:50|15494.71|15414.71|15493.94|15413.94|15494.71|15414.71|15493.94|15413.94|6
1728773220000|2024-10-12 22:47:00|15494.27|15414.27|15494.42|15414.42|15494.45|15414.45|15494.13|15414.13|7
1728773230000|2024-10-12 22:47:10|15494.46|15414.46|15495.51|15415.51|15495.56|15415.56|15494.46|15414.46|9
1728773240000|2024-10-12 22:47:20|15496.08|15416.08|15496.33|15416.33|15496.41|15416.41|15495.66|15415.66|9
1728773250000|2024-10-12 22:47:30|15496.12|15416.12|15496.08|15416.08|15496.78|15416.78|15495.54|15415.54|7
1728773260000|2024-10-12 22:47:40|15495.99|15415.99|15498.62|15418.62|15498.62|15418.62|15495.97|15415.97|10
1728773270000|2024-10-12 22:47:50|15498.28|15418.28|15499.29|15419.29|15499.43|15419.43|15498.28|15418.28|7
1728773280000|2024-10-12 22:48:00|15499.22|15419.22|15499.03|15419.03|15499.28|15419.28|15499.03|15419.03|7
1728773290000|2024-10-12 22:48:10|15499.05|15419.05|15500.29|15420.29|15500.29|15420.29|15499.05|15419.05|9
1728773300000|2024-10-12 22:48:20|15500.1|15420.1|15500.65|15420.65|15500.65|15420.65|15500.07|15420.07|5
1728773310000|2024-10-12 22:48:30|15500.52|15420.52|15500.65|15420.65|15500.74|15420.74|15500.26|15420.26|6
1728773320000|2024-10-12 22:48:40|15500.31|15420.31|15501.67|15421.67|15501.81|15421.81|15500.27|15420.27|9
1728773330000|2024-10-12 22:48:50|15501.19|15421.19|15501.52|15421.52|15501.54|15421.54|15501.19|15421.19|7
1728773340000|2024-10-12 22:49:00|15501.51|15421.51|15502.07|15422.07|15502.07|15422.07|15501.49|15421.49|8
1728773350000|2024-10-12 22:49:10|15502.5|15422.5|15503.18|15423.18|15503.18|15423.18|15502.5|15422.5|7
1728773360000|2024-10-12 22:49:20|15503.19|15423.19|15503.33|15423.33|15503.47|15423.47|15503.04|15423.04|6
1728773370000|2024-10-12 22:49:30|15503.32|15423.32|15503.2|15423.2|15503.34|15423.34|15502.87|15422.87|4
1728773380000|2024-10-12 22:49:40|15502.93|15422.93|15502.97|15422.97|15503.26|15423.26|15502.66|15422.66|10
1728773390000|2024-10-12 22:49:50|15502.96|15422.96|15503.43|15423.43|15503.45|15423.45|15502.96|15422.96|7
1728773400000|2024-10-12 22:50:00|15503.57|15423.57|15503.32|15423.32|15503.57|15423.57|15503.12|15423.12|6
1728773410000|2024-10-12 22:50:10|15503.31|15423.31|15503.36|15423.36|15503.37|15423.37|15503.31|15423.31|8
1728773420000|2024-10-12 22:50:20|15503.38|15423.38|15504.21|15424.21|15504.54|15424.54|15503.38|15423.38|7
1728773430000|2024-10-12 22:50:30|15504.49|15424.49|15507.75|15427.75|15507.75|15427.75|15504.37|15424.37|7
1728773440000|2024-10-12 22:50:40|15507.96|15427.96|15507.62|15427.62|15507.96|15427.96|15507.22|15427.22|9
1728773450000|2024-10-12 22:50:50|15507.85|15427.85|15508.3|15428.3|15508.32|15428.32|15507.47|15427.47|8
1728773460000|2024-10-12 22:51:00|15508.02|15428.02|15510.36|15430.36|15510.44|15430.44|15508.02|15428.02|9
1728773470000|2024-10-12 22:51:10|15509.82|15429.82|15512.14|15432.14|15512.14|15432.14|15509.81|15429.81|9
1728773480000|2024-10-12 22:51:20|15511.61|15431.61|15511.38|15431.38|15512.24|15432.24|15511.38|15431.38|10
1728773490000|2024-10-12 22:51:30|15512.04|15432.04|15511.86|15431.86|15512.46|15432.46|15511.64|15431.64|8
1728773500000|2024-10-12 22:51:40|15512.9|15432.9|15513.2|15433.2|15513.66|15433.66|15512.63|15432.63|8
1728773510000|2024-10-12 22:51:50|15513.26|15433.26|15513.31|15433.31|15513.31|15433.31|15512.81|15432.81|6
1728773520000|2024-10-12 22:52:00|15512.89|15432.89|15513.07|15433.07|15513.32|15433.32|15512.65|15432.65|8
1728773530000|2024-10-12 22:52:10|15512.91|15432.91|15512.63|15432.63|15512.93|15432.93|15512.63|15432.63|6
1728773540000|2024-10-12 22:52:20|15512.64|15432.64|15515|15435|15515.81|15435.81|15512.64|15432.64|9
1728773550000|2024-10-12 22:52:30|15515.11|15435.11|15514.29|15434.29|15515.12|15435.12|15514.29|15434.29|6
1728773560000|2024-10-12 22:52:40|15514.06|15434.06|15514.05|15434.05|15514.06|15434.06|15513.7|15433.7|8
1728773570000|2024-10-12 22:52:50|15514.09|15434.09|15514.41|15434.41|15514.41|15434.41|15513.42|15433.42|8
1728773580000|2024-10-12 22:53:00|15514.42|15434.42|15513.7|15433.7|15514.42|15434.42|15513.67|15433.67|10
1728773590000|2024-10-12 22:53:10|15513.69|15433.69|15514.49|15434.49|15514.5|15434.5|15513.69|15433.69|6
1728773600000|2024-10-12 22:53:20|15514.14|15434.14|15513.89|15433.89|15514.15|15434.15|15513.86|15433.86|7
1728773610000|2024-10-12 22:53:30|15513.68|15433.68|15514.76|15434.76|15514.76|15434.76|15513.65|15433.65|6
1728773620000|2024-10-12 22:53:40|15514.81|15434.81|15519.47|15439.47|15519.47|15439.47|15514.81|15434.81|7
1728773630000|2024-10-12 22:53:50|15519.49|15439.49|15518.69|15438.69|15519.49|15439.49|15517.32|15437.32|9
1728773640000|2024-10-12 22:54:00|15518.08|15438.08|15517.6|15437.6|15518.1|15438.1|15517.23|15437.23|8
1728773650000|2024-10-12 22:54:10|15517.59|15437.59|15517.88|15437.88|15517.88|15437.88|15517.59|15437.59|5
1728773660000|2024-10-12 22:54:20|15517.87|15437.87|15518.42|15438.42|15518.56|15438.56|15516.57|15436.57|8
1728773670000|2024-10-12 22:54:30|15518.43|15438.43|15518.16|15438.16|15518.43|15438.43|15518.16|15438.16|7
1728773680000|2024-10-12 22:54:40|15517.76|15437.76|15518.25|15438.25|15518.25|15438.25|15517.76|15437.76|5
1728773690000|2024-10-12 22:54:50|15517.76|15437.76|15517.69|15437.69|15517.93|15437.93|15517.45|15437.45|8
1728773700000|2024-10-12 22:55:00|15517.44|15437.44|15515.79|15435.79|15517.44|15437.44|15515.77|15435.77|8
1728773710000|2024-10-12 22:55:10|15515.77|15435.77|15515.61|15435.61|15515.77|15435.77|15515.61|15435.61|9
1728773720000|2024-10-12 22:55:20|15515.68|15435.68|15515.71|15435.71|15515.74|15435.74|15515.67|15435.67|8
1728773730000|2024-10-12 22:55:30|15515.7|15435.7|15515.6|15435.6|15515.7|15435.7|15515.6|15435.6|5
1728773740000|2024-10-12 22:55:40|15515.58|15435.58|15515.07|15435.07|15515.58|15435.58|15515.07|15435.07|8
1728773750000|2024-10-12 22:55:50|15514.91|15434.91|15514.04|15434.04|15515.32|15435.32|15514.04|15434.04|10
1728773760000|2024-10-12 22:56:00|15514.01|15434.01|15514.37|15434.37|15514.38|15434.38|15513.98|15433.98|7
1728773770000|2024-10-12 22:56:10|15514.3|15434.3|15514.46|15434.46|15514.9|15434.9|15514.3|15434.3|9
1728773780000|2024-10-12 22:56:20|15514.45|15434.45|15514.4|15434.4|15514.54|15434.54|15514.26|15434.26|8
1728773790000|2024-10-12 22:56:30|15514.22|15434.22|15514.4|15434.4|15514.4|15434.4|15514|15434|8
1728773800000|2024-10-12 22:56:40|15514.41|15434.41|15514.5|15434.5|15514.56|15434.56|15514.18|15434.18|8
1728773810000|2024-10-12 22:56:50|15514.61|15434.61|15515.18|15435.18|15515.18|15435.18|15514.26|15434.26|10
1728773820000|2024-10-12 22:57:00|15515.4|15435.4|15514.84|15434.84|15515.4|15435.4|15514.81|15434.81|5
1728773830000|2024-10-12 22:57:10|15514.79|15434.79|15515.57|15435.57|15515.59|15435.59|15514.72|15434.72|9
1728773840000|2024-10-12 22:57:20|15515.95|15435.95|15515.09|15435.09|15515.95|15435.95|15514.91|15434.91|7
1728773850000|2024-10-12 22:57:30|15515.08|15435.08|15515.29|15435.29|15515.7|15435.7|15515.08|15435.08|5
1728773860000|2024-10-12 22:57:40|15515.34|15435.34|15515.7|15435.7|15515.7|15435.7|15515.31|15435.31|7
1728773870000|2024-10-12 22:57:50|15515.67|15435.67|15515.3|15435.3|15515.99|15435.99|15515.07|15435.07|10
1728773880000|2024-10-12 22:58:00|15515.29|15435.29|15515.06|15435.06|15515.35|15435.35|15515.06|15435.06|7
1728773890000|2024-10-12 22:58:10|15515.14|15435.14|15514.76|15434.76|15515.14|15435.14|15514.72|15434.72|3
1728773900000|2024-10-12 22:58:20|15515.2|15435.2|15515.27|15435.27|15515.27|15435.27|15515.2|15435.2|3
1728773910000|2024-10-12 22:58:30|15515.31|15435.31|15515.18|15435.18|15515.31|15435.31|15514.91|15434.91|8
1728773920000|2024-10-12 22:58:40|15514.84|15434.84|15515.28|15435.28|15515.32|15435.32|15514.63|15434.63|10
1728773930000|2024-10-12 22:58:50|15515.27|15435.27|15514.09|15434.09|15515.27|15435.27|15514.09|15434.09|8
1728773940000|2024-10-12 22:59:00|15514.41|15434.41|15514.3|15434.3|15514.41|15434.41|15514.3|15434.3|5
1728773950000|2024-10-12 22:59:10|15514.31|15434.31|15514.25|15434.25|15514.31|15434.31|15514.17|15434.17|7
1728773960000|2024-10-12 22:59:20|15514.23|15434.23|15514.72|15434.72|15514.72|15434.72|15513.7|15433.7|5
1728773970000|2024-10-12 22:59:30|15514.84|15434.84|15515.48|15435.48|15515.48|15435.48|15514.53|15434.53|9
1728773980000|2024-10-12 22:59:40|15515.43|15435.43|15515.38|15435.38|15515.43|15435.43|15515.38|15435.38|4
1728773990000|2024-10-12 22:59:50|15515.35|15435.35|15515.13|15435.13|15515.37|15435.37|15515.13|15435.13|4
1728774300000|2024-10-12 23:05:00|15510.6|15430.6|15510.99|15430.99|15510.99|15430.99|15510.6|15430.6|5
1728774310000|2024-10-12 23:05:10|15511.25|15431.25|15514.46|15434.46|15514.46|15434.46|15511.19|15431.19|10
1728774320000|2024-10-12 23:05:20|15514.04|15434.04|15514.6|15434.6|15514.6|15434.6|15514.04|15434.04|9
1728774330000|2024-10-12 23:05:30|15514.61|15434.61|15516.35|15436.35|15516.35|15436.35|15514.58|15434.58|4
1728774340000|2024-10-12 23:05:40|15516.1|15436.1|15516.26|15436.26|15516.26|15436.26|15516.09|15436.09|5
1728774350000|2024-10-12 23:05:50|15516.27|15436.27|15516.17|15436.17|15516.27|15436.27|15516.1|15436.1|5
1728774360000|2024-10-12 23:06:00|15515.74|15435.74|15515.16|15435.16|15515.74|15435.74|15515.11|15435.11|8
1728774370000|2024-10-12 23:06:10|15515.17|15435.17|15515.36|15435.36|15515.63|15435.63|15515.11|15435.11|5
1728774380000|2024-10-12 23:06:20|15515.43|15435.43|15515.28|15435.28|15515.44|15435.44|15514.56|15434.56|8
1728774390000|2024-10-12 23:06:30|15515.29|15435.29|15514.59|15434.59|15515.29|15435.29|15513.55|15433.55|10
1728774400000|2024-10-12 23:06:40|15513.72|15433.72|15513.75|15433.75|15514.44|15434.44|15513.7|15433.7|8
1728774410000|2024-10-12 23:06:50|15513.9|15433.9|15514.32|15434.32|15514.32|15434.32|15513.32|15433.32|9
1728774420000|2024-10-12 23:07:00|15514.31|15434.31|15513.9|15433.9|15514.31|15434.31|15513.44|15433.44|9
1728774430000|2024-10-12 23:07:10|15513.88|15433.88|15514.39|15434.39|15514.39|15434.39|15513.88|15433.88|4
1728774440000|2024-10-12 23:07:20|15514.55|15434.55|15515.2|15435.2|15515.2|15435.2|15514.42|15434.42|6
1728774450000|2024-10-12 23:07:30|15515.44|15435.44|15515.97|15435.97|15515.99|15435.99|15515.44|15435.44|8
1728774460000|2024-10-12 23:07:40|15515.98|15435.98|15516.15|15436.15|15516.62|15436.62|15515.98|15435.98|9
1728774470000|2024-10-12 23:07:50|15516.17|15436.17|15517.83|15437.83|15517.83|15437.83|15516.17|15436.17|10
1728774480000|2024-10-12 23:08:00|15517.92|15437.92|15518.41|15438.41|15518.64|15438.64|15517.79|15437.79|7
1728774490000|2024-10-12 23:08:10|15518.42|15438.42|15518.36|15438.36|15518.43|15438.43|15518.32|15438.32|6
1728774500000|2024-10-12 23:08:20|15519.07|15439.07|15518.63|15438.63|15519.12|15439.12|15518.63|15438.63|7
1728774510000|2024-10-12 23:08:30|15518.64|15438.64|15519.11|15439.11|15519.11|15439.11|15518.64|15438.64|5
1728774520000|2024-10-12 23:08:40|15519.05|15439.05|15518.94|15438.94|15519.19|15439.19|15518.94|15438.94|5
1728774530000|2024-10-12 23:08:50|15519.16|15439.16|15518.8|15438.8|15519.36|15439.36|15518.8|15438.8|8
1728774540000|2024-10-12 23:09:00|15519.2|15439.2|15518.66|15438.66|15519.2|15439.2|15518.66|15438.66|9
1728774550000|2024-10-12 23:09:10|15518.67|15438.67|15522.8|15442.8|15522.8|15442.8|15518.65|15438.65|4
1728774560000|2024-10-12 23:09:20|15522.81|15442.81|15522.77|15442.77|15523.13|15443.13|15522.65|15442.65|9
1728774570000|2024-10-12 23:09:30|15523.06|15443.06|15525.18|15445.18|15525.18|15445.18|15523.06|15443.06|7
1728774580000|2024-10-12 23:09:40|15526.68|15446.68|15526.08|15446.08|15526.89|15446.89|15526.08|15446.08|7
1728774590000|2024-10-12 23:09:50|15526.48|15446.48|15525.83|15445.83|15526.48|15446.48|15525.73|15445.73|9
1728774600000|2024-10-12 23:10:00|15525.84|15445.84|15523.45|15443.45|15525.84|15445.84|15523.45|15443.45|9
1728774610000|2024-10-12 23:10:10|15522.16|15442.16|15522.44|15442.44|15522.98|15442.98|15522.14|15442.14|8
1728774620000|2024-10-12 23:10:20|15522.47|15442.47|15522.49|15442.49|15522.49|15442.49|15522.47|15442.47|3
1728774630000|2024-10-12 23:10:30|15522.18|15442.18|15522.13|15442.13|15522.36|15442.36|15522.13|15442.13|6
1728774640000|2024-10-12 23:10:40|15522.08|15442.08|15522.03|15442.03|15522.08|15442.08|15522.02|15442.02|7
1728774650000|2024-10-12 23:10:50|15521.8|15441.8|15521.5|15441.5|15521.8|15441.8|15521.5|15441.5|7
1728774660000|2024-10-12 23:11:00|15521.42|15441.42|15520.23|15440.23|15521.42|15441.42|15520.23|15440.23|8
1728774670000|2024-10-12 23:11:10|15519.92|15439.92|15519.4|15439.4|15519.92|15439.92|15518.24|15438.24|9
1728774680000|2024-10-12 23:11:20|15519.15|15439.15|15518.44|15438.44|15519.15|15439.15|15518.43|15438.43|10
1728774690000|2024-10-12 23:11:30|15517.58|15437.58|15516.91|15436.91|15517.58|15437.58|15516.59|15436.59|9
1728774700000|2024-10-12 23:11:40|15516.9|15436.9|15517.02|15437.02|15517.02|15437.02|15516.9|15436.9|6
1728774710000|2024-10-12 23:11:50|15517.03|15437.03|15512.77|15432.77|15517.04|15437.04|15512.77|15432.77|6
1728774720000|2024-10-12 23:12:00|15512.45|15432.45|15512.64|15432.64|15512.64|15432.64|15512.45|15432.45|5
1728774730000|2024-10-12 23:12:10|15512.61|15432.61|15510.82|15430.82|15512.61|15432.61|15510.82|15430.82|7
1728774740000|2024-10-12 23:12:20|15510.81|15430.81|15509.96|15429.96|15510.86|15430.86|15509.96|15429.96|9
1728774750000|2024-10-12 23:12:30|15509.95|15429.95|15509.24|15429.24|15509.95|15429.95|15509.23|15429.23|9
1728774760000|2024-10-12 23:12:40|15509.52|15429.52|15508.76|15428.76|15509.55|15429.55|15508.38|15428.38|10
1728774770000|2024-10-12 23:12:50|15508.59|15428.59|15508.4|15428.4|15508.59|15428.59|15508.2|15428.2|6
1728774780000|2024-10-12 23:13:00|15508.43|15428.43|15509.03|15429.03|15509.07|15429.07|15508.43|15428.43|9
1728774790000|2024-10-12 23:13:10|15508.73|15428.73|15509.13|15429.13|15509.15|15429.15|15508.73|15428.73|7
1728774800000|2024-10-12 23:13:20|15509.45|15429.45|15511.03|15431.03|15511.25|15431.25|15509.38|15429.38|9
1728774810000|2024-10-12 23:13:30|15511.27|15431.27|15511.23|15431.23|15511.39|15431.39|15511.14|15431.14|8
1728774820000|2024-10-12 23:13:40|15511.21|15431.21|15511.21|15431.21|15511.37|15431.37|15511.16|15431.16|5
1728774830000|2024-10-12 23:13:50|15511.38|15431.38|15512.81|15432.81|15513.72|15433.72|15511.38|15431.38|9
1728774840000|2024-10-12 23:14:00|15513.09|15433.09|15513.33|15433.33|15513.41|15433.41|15513.08|15433.08|7
1728774850000|2024-10-12 23:14:10|15513.34|15433.34|15513.17|15433.17|15513.53|15433.53|15513.17|15433.17|9
1728774860000|2024-10-12 23:14:20|15513.35|15433.35|15512.74|15432.74|15513.35|15433.35|15512.29|15432.29|7
1728774870000|2024-10-12 23:14:30|15512.75|15432.75|15513.79|15433.79|15513.81|15433.81|15512.75|15432.75|8
1728774880000|2024-10-12 23:14:40|15513.78|15433.78|15513.66|15433.66|15513.88|15433.88|15513.66|15433.66|7
1728774890000|2024-10-12 23:14:50|15513.36|15433.36|15513.46|15433.46|15513.46|15433.46|15512.89|15432.89|9
1728774900000|2024-10-12 23:15:00|15513.48|15433.48|15514.08|15434.08|15514.16|15434.16|15513.48|15433.48|7
1728774910000|2024-10-12 23:15:10|15514.95|15434.95|15515.37|15435.37|15515.74|15435.74|15514.95|15434.95|7
1728774920000|2024-10-12 23:15:20|15515.4|15435.4|15515.76|15435.76|15516.12|15436.12|15515.4|15435.4|8
1728774930000|2024-10-12 23:15:30|15515.77|15435.77|15515.63|15435.63|15515.97|15435.97|15515.39|15435.39|8
1728774940000|2024-10-12 23:15:40|15515.59|15435.59|15516.19|15436.19|15516.4|15436.4|15515.38|15435.38|6
1728774950000|2024-10-12 23:15:50|15516.16|15436.16|15516.46|15436.46|15516.46|15436.46|15516.04|15436.04|8
1728774960000|2024-10-12 23:16:00|15516.5|15436.5|15517.26|15437.26|15517.27|15437.27|15516.45|15436.45|6
1728774970000|2024-10-12 23:16:10|15517.27|15437.27|15517.5|15437.5|15517.79|15437.79|15517.24|15437.24|9
1728774980000|2024-10-12 23:16:20|15517.57|15437.57|15517.5|15437.5|15517.78|15437.78|15517.48|15437.48|8
1728774990000|2024-10-12 23:16:30|15515.8|15435.8|15515.39|15435.39|15516.29|15436.29|15515.33|15435.33|9
1728775000000|2024-10-12 23:16:40|15515.31|15435.31|15516.01|15436.01|15516.03|15436.03|15515.11|15435.11|10
1728775010000|2024-10-12 23:16:50|15516.04|15436.04|15518.67|15438.67|15518.67|15438.67|15515.92|15435.92|8
1728775020000|2024-10-12 23:17:00|15522.47|15442.47|15523.14|15443.14|15523.14|15443.14|15522.42|15442.42|10
1728775030000|2024-10-12 23:17:10|15523.13|15443.13|15522.48|15442.48|15523.13|15443.13|15522.45|15442.45|7
1728775040000|2024-10-12 23:17:20|15522.91|15442.91|15523.49|15443.49|15523.79|15443.79|15522.91|15442.91|7
1728775050000|2024-10-12 23:17:30|15523.62|15443.62|15523.49|15443.49|15523.72|15443.72|15523.49|15443.49|8
1728775060000|2024-10-12 23:17:40|15523.17|15443.17|15519.41|15439.41|15523.17|15443.17|15519.41|15439.41|8
1728775070000|2024-10-12 23:17:50|15520.19|15440.19|15519.95|15439.95|15520.2|15440.2|15519.7|15439.7|9
1728775080000|2024-10-12 23:18:00|15519.94|15439.94|15517.32|15437.32|15519.94|15439.94|15517.32|15437.32|9
1728775090000|2024-10-12 23:18:10|15517.33|15437.33|15517.34|15437.34|15517.45|15437.45|15516.18|15436.18|10
1728775100000|2024-10-12 23:18:20|15517.06|15437.06|15515.91|15435.91|15517.06|15437.06|15515.91|15435.91|9
1728775110000|2024-10-12 23:18:30|15515.9|15435.9|15514.72|15434.72|15515.91|15435.91|15514.72|15434.72|9
1728775120000|2024-10-12 23:18:40|15514.16|15434.16|15512.81|15432.81|15514.35|15434.35|15512.81|15432.81|8
1728775130000|2024-10-12 23:18:50|15512.82|15432.82|15511.6|15431.6|15512.82|15432.82|15511.6|15431.6|9
1728775140000|2024-10-12 23:19:00|15511.18|15431.18|15510.11|15430.11|15511.18|15431.18|15510.11|15430.11|4
1728775150000|2024-10-12 23:19:10|15509.81|15429.81|15508.55|15428.55|15509.81|15429.81|15508.55|15428.55|10
1728775160000|2024-10-12 23:19:20|15508.93|15428.93|15507.22|15427.22|15509.15|15429.15|15507.22|15427.22|9
1728775170000|2024-10-12 23:19:30|15507.24|15427.24|15508.21|15428.21|15508.21|15428.21|15507.24|15427.24|4
1728775180000|2024-10-12 23:19:40|15505.24|15425.24|15505|15425|15505.41|15425.41|15505|15425|9
1728775190000|2024-10-12 23:19:50|15504.65|15424.65|15505.75|15425.75|15505.75|15425.75|15504.64|15424.64|9
1728775200000|2024-10-12 23:20:00|15505.39|15425.39|15504.87|15424.87|15505.39|15425.39|15504.45|15424.45|8
1728775210000|2024-10-12 23:20:10|15504.89|15424.89|15504.57|15424.57|15505.24|15425.24|15504.57|15424.57|8
1728775220000|2024-10-12 23:20:20|15504.55|15424.55|15503.4|15423.4|15504.9|15424.9|15503.4|15423.4|7
1728775230000|2024-10-12 23:20:30|15503.81|15423.81|15503.48|15423.48|15503.81|15423.81|15503.48|15423.48|8
1728775240000|2024-10-12 23:20:40|15503.35|15423.35|15498.11|15418.11|15503.35|15423.35|15497.63|15417.63|7
1728775250000|2024-10-12 23:20:50|15498.12|15418.12|15497.56|15417.56|15498.12|15418.12|15497.56|15417.56|9
1728775260000|2024-10-12 23:21:00|15497.23|15417.23|15497.46|15417.46|15497.46|15417.46|15497.17|15417.17|6
1728775270000|2024-10-12 23:21:10|15497.39|15417.39|15495.82|15415.82|15497.42|15417.42|15495.82|15415.82|7
1728775280000|2024-10-12 23:21:20|15495.9|15415.9|15496.44|15416.44|15496.44|15416.44|15495.77|15415.77|8
1728775290000|2024-10-12 23:21:30|15495.68|15415.68|15495.58|15415.58|15495.68|15415.68|15495.56|15415.56|9
1728775300000|2024-10-12 23:21:40|15495.53|15415.53|15495.32|15415.32|15495.55|15415.55|15495.32|15415.32|6
1728775310000|2024-10-12 23:21:50|15494.81|15414.81|15494.79|15414.79|15494.82|15414.82|15494.79|15414.79|3
1728775320000|2024-10-12 23:22:00|15494.83|15414.83|15494.86|15414.86|15495.33|15415.33|15494.81|15414.81|9
1728775330000|2024-10-12 23:22:10|15494.89|15414.89|15492.71|15412.71|15494.89|15414.89|15492.71|15412.71|6
1728775340000|2024-10-12 23:22:20|15492.72|15412.72|15492.37|15412.37|15493.56|15413.56|15492.19|15412.19|9
1728775350000|2024-10-12 23:22:30|15494.8|15414.8|15493.96|15413.96|15494.8|15414.8|15493.96|15413.96|7
1728775360000|2024-10-12 23:22:40|15494.47|15414.47|15495.81|15415.81|15496.27|15416.27|15494.47|15414.47|6
1728775370000|2024-10-12 23:22:50|15495.84|15415.84|15494.86|15414.86|15495.85|15415.85|15494.86|15414.86|7
1728775380000|2024-10-12 23:23:00|15494.84|15414.84|15494.82|15414.82|15494.84|15414.84|15494.81|15414.81|4
1728775390000|2024-10-12 23:23:10|15494.78|15414.78|15495.04|15415.04|15495.04|15415.04|15494.78|15414.78|6
1728775400000|2024-10-12 23:23:20|15495.05|15415.05|15496.11|15416.11|15496.5|15416.5|15495.04|15415.04|9
1728775410000|2024-10-12 23:23:30|15496.12|15416.12|15495.9|15415.9|15496.28|15416.28|15495.9|15415.9|9
1728775420000|2024-10-12 23:23:40|15495.98|15415.98|15495.77|15415.77|15496.05|15416.05|15495.77|15415.77|6
1728775430000|2024-10-12 23:23:50|15496|15416|15496.08|15416.08|15496.13|15416.13|15495.99|15415.99|9
1728775440000|2024-10-12 23:24:00|15496.13|15416.13|15495.3|15415.3|15496.13|15416.13|15495.3|15415.3|10
1728775450000|2024-10-12 23:24:10|15495.28|15415.28|15495.27|15415.27|15495.65|15415.65|15494.48|15414.48|9
1728775460000|2024-10-12 23:24:20|15495.28|15415.28|15495.13|15415.13|15495.32|15415.32|15494.87|15414.87|8
1728775470000|2024-10-12 23:24:30|15495.14|15415.14|15494.92|15414.92|15495.14|15415.14|15494.69|15414.69|9
1728775480000|2024-10-12 23:24:40|15494.9|15414.9|15494.96|15414.96|15494.97|15414.97|15494.9|15414.9|4
1728775490000|2024-10-12 23:24:50|15494.71|15414.71|15496.55|15416.55|15496.69|15416.69|15494.45|15414.45|9
1728775500000|2024-10-12 23:25:00|15496.56|15416.56|15496.72|15416.72|15496.72|15416.72|15496.43|15416.43|5
1728775510000|2024-10-12 23:25:10|15497.05|15417.05|15497.24|15417.24|15497.25|15417.25|15496.86|15416.86|7
1728775520000|2024-10-12 23:25:20|15497.39|15417.39|15497.27|15417.27|15497.59|15417.59|15497.04|15417.04|10
1728775530000|2024-10-12 23:25:30|15497.58|15417.58|15498.51|15418.51|15498.55|15418.55|15497.58|15417.58|7
1728775540000|2024-10-12 23:25:40|15497.8|15417.8|15499.06|15419.06|15499.06|15419.06|15496.99|15416.99|8
1728775550000|2024-10-12 23:25:50|15498.98|15418.98|15498.99|15418.99|15499.06|15419.06|15498.53|15418.53|9
1728775560000|2024-10-12 23:26:00|15499|15419|15500.16|15420.16|15500.16|15420.16|15499|15419|9
1728775570000|2024-10-12 23:26:10|15501.34|15421.34|15501.66|15421.66|15501.69|15421.69|15501.34|15421.34|10
1728775580000|2024-10-12 23:26:20|15501.25|15421.25|15500.47|15420.47|15501.25|15421.25|15500.36|15420.36|9
1728775590000|2024-10-12 23:26:30|15500.42|15420.42|15499.91|15419.91|15500.42|15420.42|15499.89|15419.89|9
1728775600000|2024-10-12 23:26:40|15500|15420|15500.07|15420.07|15500.24|15420.24|15499.9|15419.9|9
1728775610000|2024-10-12 23:26:50|15500.17|15420.17|15499.87|15419.87|15500.23|15420.23|15499.81|15419.81|5
1728775620000|2024-10-12 23:27:00|15499.42|15419.42|15499.39|15419.39|15499.47|15419.47|15499.39|15419.39|7
1728775630000|2024-10-12 23:27:10|15499.38|15419.38|15498.52|15418.52|15499.38|15419.38|15498.21|15418.21|5
1728775640000|2024-10-12 23:27:20|15497.98|15417.98|15498.66|15418.66|15498.66|15418.66|15497.98|15417.98|7
1728775650000|2024-10-12 23:27:30|15498.63|15418.63|15498.58|15418.58|15498.76|15418.76|15498.17|15418.17|8
1728775660000|2024-10-12 23:27:40|15498.59|15418.59|15498.46|15418.46|15498.59|15418.59|15498.3|15418.3|5
1728775670000|2024-10-12 23:27:50|15498.45|15418.45|15498.02|15418.02|15498.45|15418.45|15497.87|15417.87|7
1728775680000|2024-10-12 23:28:00|15498.25|15418.25|15498.27|15418.27|15498.62|15418.62|15498.25|15418.25|5
1728775690000|2024-10-12 23:28:10|15498.06|15418.06|15499.17|15419.17|15499.17|15419.17|15498.06|15418.06|9
1728775700000|2024-10-12 23:28:20|15499.04|15419.04|15499.27|15419.27|15499.28|15419.28|15499.04|15419.04|7
1728775710000|2024-10-12 23:28:30|15499.06|15419.06|15498.79|15418.79|15499.06|15419.06|15498.79|15418.79|7
1728775720000|2024-10-12 23:28:40|15498.78|15418.78|15498.73|15418.73|15498.78|15418.78|15498.69|15418.69|7
1728775730000|2024-10-12 23:28:50|15498.74|15418.74|15497.8|15417.8|15499.42|15419.42|15497.8|15417.8|6
1728775740000|2024-10-12 23:29:00|15497.74|15417.74|15496.16|15416.16|15497.75|15417.75|15496.16|15416.16|7
1728775750000|2024-10-12 23:29:10|15496.17|15416.17|15497.22|15417.22|15497.31|15417.31|15496.17|15416.17|6
1728775760000|2024-10-12 23:29:20|15497.25|15417.25|15497.24|15417.24|15497.25|15417.25|15496.87|15416.87|8
1728775770000|2024-10-12 23:29:30|15497.27|15417.27|15497.39|15417.39|15497.39|15417.39|15497.27|15417.27|8
1728775780000|2024-10-12 23:29:40|15497.41|15417.41|15497.88|15417.88|15497.88|15417.88|15497.41|15417.41|8
1728775790000|2024-10-12 23:29:50|15497.9|15417.9|15497.66|15417.66|15497.91|15417.91|15497.66|15417.66|5
1728775800000|2024-10-12 23:30:00|15496.47|15416.47|15494.87|15414.87|15496.47|15416.47|15494.87|15414.87|8
1728775810000|2024-10-12 23:30:10|15494.82|15414.82|15489.4|15409.4|15494.98|15414.98|15489.4|15409.4|8
1728775820000|2024-10-12 23:30:20|15489|15409|15488.8|15408.8|15489|15409|15488.72|15408.72|9
1728775830000|2024-10-12 23:30:30|15488.73|15408.73|15489.28|15409.28|15489.47|15409.47|15488.25|15408.25|10
1728775840000|2024-10-12 23:30:40|15489.41|15409.41|15489.18|15409.18|15489.46|15409.46|15488.79|15408.79|9
1728775850000|2024-10-12 23:30:50|15489.66|15409.66|15488.54|15408.54|15489.92|15409.92|15488.54|15408.54|10
1728775860000|2024-10-12 23:31:00|15488.53|15408.53|15486.54|15406.54|15488.53|15408.53|15486.54|15406.54|7
1728775870000|2024-10-12 23:31:10|15486.08|15406.08|15486.11|15406.11|15486.13|15406.13|15486.08|15406.08|6
1728775880000|2024-10-12 23:31:20|15486.1|15406.1|15486.1|15406.1|15486.11|15406.11|15486.1|15406.1|5
1728775890000|2024-10-12 23:31:30|15486.11|15406.11|15485.68|15405.68|15486.11|15406.11|15485.48|15405.48|10
1728775900000|2024-10-12 23:31:40|15485.5|15405.5|15485.31|15405.31|15485.52|15405.52|15485.21|15405.21|7
1728775910000|2024-10-12 23:31:50|15484.54|15404.54|15484.85|15404.85|15485.25|15405.25|15484.54|15404.54|7
1728775920000|2024-10-12 23:32:00|15485.23|15405.23|15484.16|15404.16|15485.56|15405.56|15484.16|15404.16|9
1728775930000|2024-10-12 23:32:10|15483.84|15403.84|15482.49|15402.49|15483.84|15403.84|15482.49|15402.49|9
1728775940000|2024-10-12 23:32:20|15482.46|15402.46|15482.46|15402.46|15482.47|15402.47|15482.46|15402.46|3
1728775950000|2024-10-12 23:32:30|15482.43|15402.43|15481.61|15401.61|15482.55|15402.55|15481.61|15401.61|10
1728775960000|2024-10-12 23:32:40|15481.69|15401.69|15481.41|15401.41|15482.11|15402.11|15481.41|15401.41|8
1728775970000|2024-10-12 23:32:50|15481.29|15401.29|15480.63|15400.63|15481.83|15401.83|15480.63|15400.63|8
1728775980000|2024-10-12 23:33:00|15480.66|15400.66|15481.65|15401.65|15481.65|15401.65|15480.66|15400.66|10
1728775990000|2024-10-12 23:33:10|15481.51|15401.51|15481.17|15401.17|15481.51|15401.51|15480.94|15400.94|9
1728776000000|2024-10-12 23:33:20|15481.16|15401.16|15480.88|15400.88|15481.18|15401.18|15480.69|15400.69|9
1728776010000|2024-10-12 23:33:30|15481.26|15401.26|15481.32|15401.32|15481.35|15401.35|15480.96|15400.96|7
1728776020000|2024-10-12 23:33:40|15481.36|15401.36|15481.37|15401.37|15481.38|15401.38|15481.36|15401.36|3
1728776030000|2024-10-12 23:33:50|15481.77|15401.77|15481.15|15401.15|15481.77|15401.77|15480.99|15400.99|7
1728776040000|2024-10-12 23:34:00|15481.16|15401.16|15480.44|15400.44|15481.17|15401.17|15480.44|15400.44|7
1728776050000|2024-10-12 23:34:10|15480.4|15400.4|15481.07|15401.07|15481.07|15401.07|15480.31|15400.31|8
1728776060000|2024-10-12 23:34:20|15481.48|15401.48|15482.6|15402.6|15482.78|15402.78|15481.48|15401.48|10
1728776070000|2024-10-12 23:34:30|15482.58|15402.58|15482.7|15402.7|15482.76|15402.76|15482.16|15402.16|7
1728776080000|2024-10-12 23:34:40|15482.77|15402.77|15483.57|15403.57|15483.88|15403.88|15482.38|15402.38|8
1728776090000|2024-10-12 23:34:50|15483.58|15403.58|15483.25|15403.25|15483.75|15403.75|15483.25|15403.25|8
1728776100000|2024-10-12 23:35:00|15483.27|15403.27|15484.73|15404.73|15484.73|15404.73|15483.27|15403.27|8
1728776110000|2024-10-12 23:35:10|15484.89|15404.89|15485.71|15405.71|15485.71|15405.71|15483.48|15403.48|4
1728776120000|2024-10-12 23:35:20|15485.61|15405.61|15485.47|15405.47|15485.62|15405.62|15484.92|15404.92|7
1728776130000|2024-10-12 23:35:30|15485.46|15405.46|15485.64|15405.64|15485.71|15405.71|15485.46|15405.46|6
1728776140000|2024-10-12 23:35:40|15485.85|15405.85|15485.68|15405.68|15486.12|15406.12|15485.67|15405.67|7
1728776150000|2024-10-12 23:35:50|15485.66|15405.66|15485.3|15405.3|15485.66|15405.66|15485.2|15405.2|8
1728776160000|2024-10-12 23:36:00|15485.05|15405.05|15485.71|15405.71|15486.14|15406.14|15484.94|15404.94|10
1728776170000|2024-10-12 23:36:10|15486.23|15406.23|15485.65|15405.65|15486.34|15406.34|15485.65|15405.65|4
1728776180000|2024-10-12 23:36:20|15485.67|15405.67|15485.53|15405.53|15485.67|15405.67|15484.8|15404.8|9
1728776190000|2024-10-12 23:36:30|15485.21|15405.21|15484.99|15404.99|15485.23|15405.23|15484.87|15404.87|7
1728776200000|2024-10-12 23:36:40|15485.35|15405.35|15486.15|15406.15|15486.25|15406.25|15485.35|15405.35|7
1728776210000|2024-10-12 23:36:50|15486.49|15406.49|15486.69|15406.69|15486.86|15406.86|15486.49|15406.49|6
1728776220000|2024-10-12 23:37:00|15486.86|15406.86|15487.38|15407.38|15487.52|15407.52|15486.76|15406.76|6
1728776230000|2024-10-12 23:37:10|15486.98|15406.98|15486.8|15406.8|15487.38|15407.38|15486.79|15406.79|8
1728776240000|2024-10-12 23:37:20|15487.22|15407.22|15487.26|15407.26|15487.26|15407.26|15486.72|15406.72|7
1728776250000|2024-10-12 23:37:30|15487.24|15407.24|15487.25|15407.25|15487.25|15407.25|15487.24|15407.24|4
1728776260000|2024-10-12 23:37:40|15487.26|15407.26|15487.17|15407.17|15487.68|15407.68|15487.17|15407.17|6
1728776270000|2024-10-12 23:37:50|15487.31|15407.31|15487.35|15407.35|15487.35|15407.35|15487.21|15407.21|4
1728776280000|2024-10-12 23:38:00|15487.31|15407.31|15485.78|15405.78|15487.31|15407.31|15485.78|15405.78|5
1728776290000|2024-10-12 23:38:10|15485.73|15405.73|15485.56|15405.56|15485.73|15405.73|15485.49|15405.49|7
1728776300000|2024-10-12 23:38:20|15485.54|15405.54|15485.11|15405.11|15485.54|15405.54|15485.11|15405.11|4
1728776310000|2024-10-12 23:38:30|15485.13|15405.13|15485.06|15405.06|15485.13|15405.13|15485.06|15405.06|5
1728776320000|2024-10-12 23:38:40|15485.07|15405.07|15483.03|15403.03|15485.07|15405.07|15482.81|15402.81|9
1728776330000|2024-10-12 23:38:50|15482.86|15402.86|15482.9|15402.9|15483.1|15403.1|15482.64|15402.64|9
1728776340000|2024-10-12 23:39:00|15483|15403|15483.74|15403.74|15483.74|15403.74|15483|15403|8
1728776350000|2024-10-12 23:39:10|15483.73|15403.73|15483.72|15403.72|15483.76|15403.76|15483.67|15403.67|6
1728776360000|2024-10-12 23:39:20|15483.71|15403.71|15483.71|15403.71|15483.71|15403.71|15483.7|15403.7|3
1728776370000|2024-10-12 23:39:30|15483.94|15403.94|15483.35|15403.35|15484.27|15404.27|15483.35|15403.35|7
1728776380000|2024-10-12 23:39:40|15483.37|15403.37|15483.64|15403.64|15483.88|15403.88|15483.37|15403.37|6
1728776390000|2024-10-12 23:39:50|15483.79|15403.79|15483.85|15403.85|15483.85|15403.85|15483.51|15403.51|8
1728776400000|2024-10-12 23:40:00|15483.5|15403.5|15481.9|15401.9|15483.64|15403.64|15481.86|15401.86|10
1728776410000|2024-10-12 23:40:10|15481.91|15401.91|15482.89|15402.89|15483.02|15403.02|15481.58|15401.58|8
1728776420000|2024-10-12 23:40:20|15482.91|15402.91|15483.78|15403.78|15483.81|15403.81|15482.9|15402.9|7
1728776430000|2024-10-12 23:40:30|15483.47|15403.47|15484.63|15404.63|15484.74|15404.74|15483.47|15403.47|9
1728776440000|2024-10-12 23:40:40|15484.51|15404.51|15484.59|15404.59|15484.61|15404.61|15483.94|15403.94|5
1728776450000|2024-10-12 23:40:50|15484.49|15404.49|15484.48|15404.48|15484.56|15404.56|15484.48|15404.48|7
1728776460000|2024-10-12 23:41:00|15484.47|15404.47|15484.57|15404.57|15484.57|15404.57|15484.04|15404.04|8
1728776470000|2024-10-12 23:41:10|15484.53|15404.53|15485.73|15405.73|15485.9|15405.9|15484.37|15404.37|9
1728776480000|2024-10-12 23:41:20|15485.72|15405.72|15486.22|15406.22|15486.34|15406.34|15485.72|15405.72|6
1728776490000|2024-10-12 23:41:30|15486.21|15406.21|15486.34|15406.34|15486.55|15406.55|15486.18|15406.18|7
1728776500000|2024-10-12 23:41:40|15486.32|15406.32|15487.34|15407.34|15487.34|15407.34|15486.32|15406.32|8
1728776510000|2024-10-12 23:41:50|15487.33|15407.33|15487.67|15407.67|15487.67|15407.67|15487.17|15407.17|7
1728776520000|2024-10-12 23:42:00|15487.66|15407.66|15486.91|15406.91|15487.66|15407.66|15486.91|15406.91|5
1728776530000|2024-10-12 23:42:10|15487.01|15407.01|15486.89|15406.89|15487.15|15407.15|15486.78|15406.78|8
1728776540000|2024-10-12 23:42:20|15487.88|15407.88|15487.42|15407.42|15487.88|15407.88|15487.42|15407.42|5
1728776550000|2024-10-12 23:42:30|15487.14|15407.14|15487.17|15407.17|15487.23|15407.23|15486.7|15406.7|6
1728776560000|2024-10-12 23:42:40|15487.21|15407.21|15488.6|15408.6|15489.05|15409.05|15486.86|15406.86|9
1728776570000|2024-10-12 23:42:50|15488.59|15408.59|15488.54|15408.54|15488.59|15408.59|15488.5|15408.5|10
1728776580000|2024-10-12 23:43:00|15488.62|15408.62|15489.4|15409.4|15489.4|15409.4|15488.62|15408.62|7
1728776590000|2024-10-12 23:43:10|15489.09|15409.09|15487.28|15407.28|15489.09|15409.09|15487.28|15407.28|4
1728776600000|2024-10-12 23:43:20|15487.4|15407.4|15486.16|15406.16|15487.4|15407.4|15486.16|15406.16|9
1728776610000|2024-10-12 23:43:30|15486.12|15406.12|15485.7|15405.7|15486.39|15406.39|15485.7|15405.7|9
1728776620000|2024-10-12 23:43:40|15485.62|15405.62|15486.87|15406.87|15486.87|15406.87|15485.62|15405.62|8
1728776630000|2024-10-12 23:43:50|15486.94|15406.94|15486.96|15406.96|15487.24|15407.24|15486.84|15406.84|9
1728776640000|2024-10-12 23:44:00|15486.94|15406.94|15486.05|15406.05|15486.94|15406.94|15486.05|15406.05|3
1728776650000|2024-10-12 23:44:10|15486.02|15406.02|15485.84|15405.84|15486.02|15406.02|15485.49|15405.49|10
1728776660000|2024-10-12 23:44:20|15485.89|15405.89|15485.78|15405.78|15486.43|15406.43|15485.75|15405.75|8
1728776670000|2024-10-12 23:44:30|15485.77|15405.77|15486.42|15406.42|15486.42|15406.42|15485.67|15405.67|8
1728776680000|2024-10-12 23:44:40|15486.31|15406.31|15485.14|15405.14|15486.31|15406.31|15485.14|15405.14|6
1728776690000|2024-10-12 23:44:50|15484.99|15404.99|15484.74|15404.74|15485.17|15405.17|15484.72|15404.72|10
1728776700000|2024-10-12 23:45:00|15484.55|15404.55|15484.46|15404.46|15484.92|15404.92|15484.46|15404.46|9
1728776710000|2024-10-12 23:45:10|15484.99|15404.99|15483.51|15403.51|15485.15|15405.15|15483.51|15403.51|10
1728776720000|2024-10-12 23:45:20|15483.52|15403.52|15483.14|15403.14|15483.53|15403.53|15482.81|15402.81|9
1728776730000|2024-10-12 23:45:30|15483.26|15403.26|15483.14|15403.14|15483.42|15403.42|15483.12|15403.12|5
1728776740000|2024-10-12 23:45:40|15483.43|15403.43|15482.94|15402.94|15483.43|15403.43|15482.94|15402.94|8
1728776750000|2024-10-12 23:45:50|15483.15|15403.15|15483.88|15403.88|15483.91|15403.91|15483.15|15403.15|8
1728776760000|2024-10-12 23:46:00|15483.73|15403.73|15483.7|15403.7|15483.84|15403.84|15483.17|15403.17|10
1728776770000|2024-10-12 23:46:10|15483.76|15403.76|15484.74|15404.74|15484.79|15404.79|15483.76|15403.76|9
1728776780000|2024-10-12 23:46:20|15484.42|15404.42|15484.63|15404.63|15485.02|15405.02|15483.97|15403.97|9
1728776790000|2024-10-12 23:46:30|15484|15404|15482.13|15402.13|15484.25|15404.25|15482.13|15402.13|8
1728776800000|2024-10-12 23:46:40|15482.02|15402.02|15480.13|15400.13|15482.02|15402.02|15480.13|15400.13|8
1728776810000|2024-10-12 23:46:50|15480.19|15400.19|15480.29|15400.29|15480.29|15400.29|15480.19|15400.19|3
1728776820000|2024-10-12 23:47:00|15480.56|15400.56|15481.47|15401.47|15481.47|15401.47|15480.56|15400.56|8
1728776830000|2024-10-12 23:47:10|15481.52|15401.52|15481.67|15401.67|15481.67|15401.67|15481.52|15401.52|8
1728776840000|2024-10-12 23:47:20|15481.3|15401.3|15481.35|15401.35|15481.4|15401.4|15481.3|15401.3|6
1728776850000|2024-10-12 23:47:30|15481.34|15401.34|15476.57|15396.57|15481.34|15401.34|15476.57|15396.57|10
1728776860000|2024-10-12 23:47:40|15476.44|15396.44|15476.25|15396.25|15476.86|15396.86|15476.07|15396.07|10
1728776870000|2024-10-12 23:47:50|15476.62|15396.62|15476.07|15396.07|15476.65|15396.65|15475.48|15395.48|9
1728776880000|2024-10-12 23:48:00|15476.09|15396.09|15475.73|15395.73|15476.73|15396.73|15475.67|15395.67|10
1728776890000|2024-10-12 23:48:10|15475.74|15395.74|15475.69|15395.69|15475.79|15395.79|15475.43|15395.43|10
1728776900000|2024-10-12 23:48:20|15475.68|15395.68|15475.22|15395.22|15475.68|15395.68|15475.22|15395.22|8
1728776910000|2024-10-12 23:48:30|15475.23|15395.23|15476.16|15396.16|15476.16|15396.16|15475.23|15395.23|9
1728776920000|2024-10-12 23:48:40|15476.15|15396.15|15477.98|15397.98|15477.98|15397.98|15475.68|15395.68|10
1728776930000|2024-10-12 23:48:50|15478.93|15398.93|15479.41|15399.41|15479.41|15399.41|15478.82|15398.82|9
1728776940000|2024-10-12 23:49:00|15479.21|15399.21|15479.32|15399.32|15479.32|15399.32|15478.99|15398.99|8
1728776950000|2024-10-12 23:49:10|15479.74|15399.74|15481.46|15401.46|15481.46|15401.46|15479.74|15399.74|7
1728776960000|2024-10-12 23:49:20|15481.48|15401.48|15481|15401|15481.62|15401.62|15481|15401|9
1728776970000|2024-10-12 23:49:30|15480.71|15400.71|15481.28|15401.28|15481.28|15401.28|15480.71|15400.71|7
1728776980000|2024-10-12 23:49:40|15480.85|15400.85|15480.03|15400.03|15481.13|15401.13|15480.03|15400.03|6
1728776990000|2024-10-12 23:49:50|15480.98|15400.98|15480.92|15400.92|15480.98|15400.98|15480.77|15400.77|6
1728777000000|2024-10-12 23:50:00|15480.32|15400.32|15481.29|15401.29|15481.29|15401.29|15480.32|15400.32|7
1728777010000|2024-10-12 23:50:10|15481.19|15401.19|15480.72|15400.72|15481.29|15401.29|15480.72|15400.72|9
1728777020000|2024-10-12 23:50:20|15480.66|15400.66|15480.95|15400.95|15481.01|15401.01|15480.46|15400.46|9
1728777030000|2024-10-12 23:50:30|15480.96|15400.96|15479.98|15399.98|15480.96|15400.96|15479.98|15399.98|9
1728777040000|2024-10-12 23:50:40|15479.95|15399.95|15479.56|15399.56|15479.95|15399.95|15479.56|15399.56|9
1728777050000|2024-10-12 23:50:50|15480.1|15400.1|15478.23|15398.23|15480.1|15400.1|15478.23|15398.23|8
1728777060000|2024-10-12 23:51:00|15478.24|15398.24|15478.74|15398.74|15479.38|15399.38|15478.24|15398.24|9
1728777070000|2024-10-12 23:51:10|15478.7|15398.7|15478.87|15398.87|15478.87|15398.87|15478.7|15398.7|9
1728777080000|2024-10-12 23:51:20|15478.89|15398.89|15478.69|15398.69|15478.89|15398.89|15478.5|15398.5|9
1728777090000|2024-10-12 23:51:30|15478.67|15398.67|15479.23|15399.23|15479.23|15399.23|15478.35|15398.35|8
1728777100000|2024-10-12 23:51:40|15479|15399|15480.08|15400.08|15480.42|15400.42|15479|15399|10
1728777110000|2024-10-12 23:51:50|15480.09|15400.09|15480.42|15400.42|15480.54|15400.54|15480.09|15400.09|9
1728777120000|2024-10-12 23:52:00|15480.41|15400.41|15480.56|15400.56|15480.73|15400.73|15480.41|15400.41|10
1728777130000|2024-10-12 23:52:10|15480.57|15400.57|15480.09|15400.09|15480.62|15400.62|15480.09|15400.09|9
1728777140000|2024-10-12 23:52:20|15480.08|15400.08|15480.4|15400.4|15480.55|15400.55|15480.08|15400.08|8
1728777150000|2024-10-12 23:52:30|15480.27|15400.27|15480.88|15400.88|15480.95|15400.95|15480.26|15400.26|7
1728777160000|2024-10-12 23:52:40|15480.92|15400.92|15483.25|15403.25|15483.25|15403.25|15480.92|15400.92|8
1728777170000|2024-10-12 23:52:50|15483.3|15403.3|15485.3|15405.3|15485.46|15405.46|15482.82|15402.82|9
1728777180000|2024-10-12 23:53:00|15485.28|15405.28|15485.19|15405.19|15485.49|15405.49|15485.18|15405.18|10
1728777190000|2024-10-12 23:53:10|15485.36|15405.36|15485.45|15405.45|15485.45|15405.45|15484.88|15404.88|5
1728777200000|2024-10-12 23:53:20|15485.05|15405.05|15485.37|15405.37|15485.41|15405.41|15485.05|15405.05|6
1728777210000|2024-10-12 23:53:30|15485.3|15405.3|15484.58|15404.58|15485.31|15405.31|15484.58|15404.58|7
1728777220000|2024-10-12 23:53:40|15484.57|15404.57|15485.44|15405.44|15485.44|15405.44|15484.57|15404.57|9
1728777230000|2024-10-12 23:53:50|15485.45|15405.45|15485.59|15405.59|15485.7|15405.7|15485.34|15405.34|8
1728777240000|2024-10-12 23:54:00|15485.71|15405.71|15485.35|15405.35|15485.71|15405.71|15485.07|15405.07|8
1728777250000|2024-10-12 23:54:10|15485.33|15405.33|15483.98|15403.98|15485.38|15405.38|15483.97|15403.97|8
1728777260000|2024-10-12 23:54:20|15484|15404|15484.47|15404.47|15484.75|15404.75|15484|15404|4
1728777270000|2024-10-12 23:54:30|15484.48|15404.48|15484.65|15404.65|15484.65|15404.65|15484.14|15404.14|6
1728777280000|2024-10-12 23:54:40|15484.33|15404.33|15484.86|15404.86|15484.87|15404.87|15484.24|15404.24|9
1728777290000|2024-10-12 23:54:50|15484.68|15404.68|15485.28|15405.28|15485.78|15405.78|15484.64|15404.64|9
1728777300000|2024-10-12 23:55:00|15485.22|15405.22|15485.03|15405.03|15485.22|15405.22|15484.77|15404.77|9
1728777310000|2024-10-12 23:55:10|15484.65|15404.65|15484.88|15404.88|15485.12|15405.12|15484.65|15404.65|9
1728777320000|2024-10-12 23:55:20|15482.2|15402.2|15481.95|15401.95|15482.5|15402.5|15481.17|15401.17|9
1728777330000|2024-10-12 23:55:30|15482.39|15402.39|15482.26|15402.26|15482.4|15402.4|15481.97|15401.97|7
1728777340000|2024-10-12 23:55:40|15482.3|15402.3|15482.17|15402.17|15482.34|15402.34|15481.82|15401.82|10
1728777350000|2024-10-12 23:55:50|15482.19|15402.19|15481.57|15401.57|15482.19|15402.19|15481.2|15401.2|7
1728777360000|2024-10-12 23:56:00|15481.54|15401.54|15481.49|15401.49|15481.54|15401.54|15481.12|15401.12|9
1728777370000|2024-10-12 23:56:10|15481.61|15401.61|15481.69|15401.69|15481.72|15401.72|15481.61|15401.61|9
1728777380000|2024-10-12 23:56:20|15481.71|15401.71|15481.95|15401.95|15481.95|15401.95|15480.97|15400.97|8
1728777390000|2024-10-12 23:56:30|15481.47|15401.47|15481.73|15401.73|15481.86|15401.86|15481.47|15401.47|7
1728777400000|2024-10-12 23:56:40|15481.74|15401.74|15482.32|15402.32|15482.32|15402.32|15481.39|15401.39|4
1728777410000|2024-10-12 23:56:50|15482.15|15402.15|15482.48|15402.48|15482.48|15402.48|15482.1|15402.1|8
1728777420000|2024-10-12 23:57:00|15482.37|15402.37|15482.54|15402.54|15482.54|15402.54|15482|15402|6
1728777430000|2024-10-12 23:57:10|15482.5|15402.5|15481.67|15401.67|15482.5|15402.5|15481.58|15401.58|6
1728777440000|2024-10-12 23:57:20|15482.01|15402.01|15481.72|15401.72|15482.01|15402.01|15481.72|15401.72|4
1728777450000|2024-10-12 23:57:30|15481.71|15401.71|15481.8|15401.8|15481.94|15401.94|15481.41|15401.41|7
1728777460000|2024-10-12 23:57:40|15480.99|15400.99|15481.34|15401.34|15481.34|15401.34|15480.98|15400.98|6
1728777470000|2024-10-12 23:57:50|15481.97|15401.97|15481.21|15401.21|15481.97|15401.97|15481.21|15401.21|3
1728777480000|2024-10-12 23:58:00|15481|15401|15481.07|15401.07|15481.27|15401.27|15480.95|15400.95|8
1728777490000|2024-10-12 23:58:10|15481.31|15401.31|15481.54|15401.54|15481.57|15401.57|15481.31|15401.31|6
1728777500000|2024-10-12 23:58:20|15481.3|15401.3|15481.26|15401.26|15481.3|15401.3|15481.26|15401.26|3
1728777510000|2024-10-12 23:58:30|15481.49|15401.49|15481.48|15401.48|15481.51|15401.51|15481.24|15401.24|6
1728777520000|2024-10-12 23:58:40|15481.51|15401.51|15481.46|15401.46|15481.51|15401.51|15481.23|15401.23|6
1728777530000|2024-10-12 23:58:50|15481.78|15401.78|15481.7|15401.7|15481.78|15401.78|15481.7|15401.7|3
1728777540000|2024-10-12 23:59:00|15481.33|15401.33|15481.3|15401.3|15481.39|15401.39|15481.3|15401.3|4
1728777550000|2024-10-12 23:59:10|15481.29|15401.29|15481|15401|15481.29|15401.29|15480.75|15400.75|10
1728777560000|2024-10-12 23:59:20|15480.94|15400.94|15480.48|15400.48|15480.94|15400.94|15480.48|15400.48|8
1728777570000|2024-10-12 23:59:30|15480.67|15400.67|15480.87|15400.87|15480.96|15400.96|15480.67|15400.67|5
1728777580000|2024-10-12 23:59:40|15480.77|15400.77|15480.53|15400.53|15480.77|15400.77|15480.53|15400.53|4
1728777590000|2024-10-12 23:59:50|15480.77|15400.77|15480.69|15400.69|15480.88|15400.88|15480.37|15400.37|6
1728777600000|2024-10-13 00:00:00|15480.77|15400.77|15479.39|15399.39|15480.77|15400.77|15479.26|15399.26|9
1728777610000|2024-10-13 00:00:10|15479.56|15399.56|15480.6|15400.6|15480.69|15400.69|15479.56|15399.56|8
1728777620000|2024-10-13 00:00:20|15483.19|15403.19|15482.72|15402.72|15485.69|15405.69|15482.72|15402.72|8
1728777630000|2024-10-13 00:00:30|15482.7|15402.7|15482.85|15402.85|15483.49|15403.49|15482.5|15402.5|10
1728777640000|2024-10-13 00:00:40|15482.74|15402.74|15481.34|15401.34|15482.77|15402.77|15481.34|15401.34|7
1728777650000|2024-10-13 00:00:50|15481.38|15401.38|15482.56|15402.56|15482.96|15402.96|15481.38|15401.38|10
1728777660000|2024-10-13 00:01:00|15483.03|15403.03|15481.91|15401.91|15483.18|15403.18|15481.9|15401.9|8
1728777670000|2024-10-13 00:01:10|15481.86|15401.86|15482.78|15402.78|15482.78|15402.78|15481.53|15401.53|7
1728777680000|2024-10-13 00:01:20|15482.8|15402.8|15483.19|15403.19|15483.22|15403.22|15482.8|15402.8|8
1728777690000|2024-10-13 00:01:30|15483.03|15403.03|15483.71|15403.71|15483.71|15403.71|15483|15403|4
1728777700000|2024-10-13 00:01:40|15484|15404|15485.28|15405.28|15485.28|15405.28|15484|15404|10
1728777710000|2024-10-13 00:01:50|15485.29|15405.29|15487.37|15407.37|15487.39|15407.39|15485.18|15405.18|10
1728777720000|2024-10-13 00:02:00|15487.1|15407.1|15487.25|15407.25|15487.79|15407.79|15487.1|15407.1|9
1728777730000|2024-10-13 00:02:10|15487.26|15407.26|15488.16|15408.16|15488.28|15408.28|15487.25|15407.25|7
1728777740000|2024-10-13 00:02:20|15487.68|15407.68|15488.49|15408.49|15488.49|15408.49|15487.68|15407.68|8
1728777750000|2024-10-13 00:02:30|15488.75|15408.75|15488.6|15408.6|15489.48|15409.48|15488.6|15408.6|9
1728777760000|2024-10-13 00:02:40|15488.61|15408.61|15489.38|15409.38|15489.39|15409.39|15488.6|15408.6|9
1728777770000|2024-10-13 00:02:50|15489.1|15409.1|15489.86|15409.86|15489.86|15409.86|15488.71|15408.71|10
1728777780000|2024-10-13 00:03:00|15489.87|15409.87|15488.9|15408.9|15489.87|15409.87|15488.9|15408.9|9
1728777790000|2024-10-13 00:03:10|15488.97|15408.97|15489.39|15409.39|15489.39|15409.39|15488.97|15408.97|8
1728777800000|2024-10-13 00:03:20|15489.33|15409.33|15489.73|15409.73|15489.73|15409.73|15489.33|15409.33|9
1728777810000|2024-10-13 00:03:30|15490|15410|15490.91|15410.91|15491.07|15411.07|15490|15410|7
1728777820000|2024-10-13 00:03:40|15491.05|15411.05|15490.67|15410.67|15491.18|15411.18|15490.67|15410.67|10
1728777830000|2024-10-13 00:03:50|15490.65|15410.65|15491.25|15411.25|15491.25|15411.25|15490.49|15410.49|8
1728777840000|2024-10-13 00:04:00|15491.26|15411.26|15491.25|15411.25|15491.27|15411.27|15491.21|15411.21|7
1728777850000|2024-10-13 00:04:10|15491.26|15411.26|15491.27|15411.27|15491.27|15411.27|15491.26|15411.26|2
1728777860000|2024-10-13 00:04:20|15492.89|15412.89|15493.19|15413.19|15493.19|15413.19|15492.88|15412.88|6
1728777870000|2024-10-13 00:04:30|15493.24|15413.24|15493.65|15413.65|15493.89|15413.89|15493.24|15413.24|10
1728777880000|2024-10-13 00:04:40|15493.81|15413.81|15493.61|15413.61|15493.81|15413.81|15493.48|15413.48|8
1728777890000|2024-10-13 00:04:50|15493.62|15413.62|15493.9|15413.9|15493.94|15413.94|15493.48|15413.48|7
1728777900000|2024-10-13 00:05:00|15493.91|15413.91|15494.44|15414.44|15494.45|15414.45|15493.91|15413.91|7
1728777910000|2024-10-13 00:05:10|15494.99|15414.99|15495.04|15415.04|15495.07|15415.07|15494.99|15414.99|6
1728777920000|2024-10-13 00:05:20|15495.11|15415.11|15494.69|15414.69|15495.17|15415.17|15494.69|15414.69|9
1728777930000|2024-10-13 00:05:30|15494.68|15414.68|15494.79|15414.79|15494.79|15414.79|15494.67|15414.67|4
1728777940000|2024-10-13 00:05:40|15494.8|15414.8|15494.53|15414.53|15494.8|15414.8|15494.45|15414.45|9
1728777950000|2024-10-13 00:05:50|15494.54|15414.54|15494.83|15414.83|15494.9|15414.9|15493.94|15413.94|7
1728777960000|2024-10-13 00:06:00|15494.45|15414.45|15494.81|15414.81|15494.83|15414.83|15494.44|15414.44|5
1728777970000|2024-10-13 00:06:10|15494.86|15414.86|15494.54|15414.54|15494.9|15414.9|15494.54|15414.54|7
1728777980000|2024-10-13 00:06:20|15494.76|15414.76|15494.65|15414.65|15494.77|15414.77|15494.65|15414.65|7
1728777990000|2024-10-13 00:06:30|15494.66|15414.66|15494.68|15414.68|15494.71|15414.71|15494.65|15414.65|7
1728778000000|2024-10-13 00:06:40|15494.22|15414.22|15494.66|15414.66|15494.68|15414.68|15494.22|15414.22|5
1728778010000|2024-10-13 00:06:50|15494.67|15414.67|15497.15|15417.15|15497.49|15417.49|15494.67|15414.67|6
1728778020000|2024-10-13 00:07:00|15497.16|15417.16|15499.84|15419.84|15499.93|15419.93|15497.16|15417.16|7
1728778030000|2024-10-13 00:07:10|15499.87|15419.87|15500.51|15420.51|15500.51|15420.51|15499.87|15419.87|8
1728778040000|2024-10-13 00:07:20|15500.5|15420.5|15500.51|15420.51|15500.52|15420.52|15500.5|15420.5|4
1728778050000|2024-10-13 00:07:30|15500.47|15420.47|15500.43|15420.43|15500.47|15420.47|15500.43|15420.43|5
1728778060000|2024-10-13 00:07:40|15500.44|15420.44|15500.4|15420.4|15500.44|15420.44|15500.4|15420.4|2
1728778070000|2024-10-13 00:07:50|15500.39|15420.39|15500.37|15420.37|15500.39|15420.39|15500.37|15420.37|2
1728778080000|2024-10-13 00:08:00|15500.36|15420.36|15500.76|15420.76|15500.76|15420.76|15500.36|15420.36|6
1728778090000|2024-10-13 00:08:10|15500.73|15420.73|15500.27|15420.27|15500.73|15420.73|15500.27|15420.27|8
1728778100000|2024-10-13 00:08:20|15500.51|15420.51|15491.62|15411.62|15500.51|15420.51|15491.62|15411.62|10
1728778110000|2024-10-13 00:08:30|15491.45|15411.45|15491.96|15411.96|15492.27|15412.27|15491.45|15411.45|8
1728778120000|2024-10-13 00:08:40|15492|15412|15490.68|15410.68|15492.23|15412.23|15490.09|15410.09|10
1728778130000|2024-10-13 00:08:50|15490.67|15410.67|15490.57|15410.57|15490.67|15410.67|15490.48|15410.48|7
1728778140000|2024-10-13 00:09:00|15490.56|15410.56|15493.6|15413.6|15493.6|15413.6|15490.56|15410.56|9
1728778150000|2024-10-13 00:09:10|15493.51|15413.51|15493.42|15413.42|15493.65|15413.65|15493.23|15413.23|9
1728778160000|2024-10-13 00:09:20|15492.73|15412.73|15491.42|15411.42|15492.73|15412.73|15491.41|15411.41|6
1728778170000|2024-10-13 00:09:30|15491.64|15411.64|15489.5|15409.5|15491.65|15411.65|15489.5|15409.5|10
1728778180000|2024-10-13 00:09:40|15489.46|15409.46|15488.91|15408.91|15489.46|15409.46|15488.75|15408.75|9
1728778190000|2024-10-13 00:09:50|15488.9|15408.9|15486.22|15406.22|15488.9|15408.9|15486.18|15406.18|5
1728778200000|2024-10-13 00:10:00|15486.21|15406.21|15484.52|15404.52|15486.21|15406.21|15484.52|15404.52|5
1728778210000|2024-10-13 00:10:10|15484.5|15404.5|15484.05|15404.05|15484.5|15404.5|15484.05|15404.05|8
1728778220000|2024-10-13 00:10:20|15484.06|15404.06|15484.21|15404.21|15484.38|15404.38|15484.06|15404.06|8
1728778230000|2024-10-13 00:10:30|15483.93|15403.93|15483.92|15403.92|15484.06|15404.06|15483.68|15403.68|9
1728778240000|2024-10-13 00:10:40|15483.93|15403.93|15483.91|15403.91|15483.95|15403.95|15483.91|15403.91|4
1728778250000|2024-10-13 00:10:50|15483.95|15403.95|15484.12|15404.12|15484.12|15404.12|15483.91|15403.91|7
1728778260000|2024-10-13 00:11:00|15484.13|15404.13|15483.79|15403.79|15484.13|15404.13|15483.79|15403.79|8
1728778270000|2024-10-13 00:11:10|15483.8|15403.8|15484.94|15404.94|15484.94|15404.94|15483.77|15403.77|7
1728778280000|2024-10-13 00:11:20|15484.96|15404.96|15485.67|15405.67|15485.67|15405.67|15484.96|15404.96|8
1728778290000|2024-10-13 00:11:30|15485.68|15405.68|15485.77|15405.77|15485.77|15405.77|15485.68|15405.68|6
1728778300000|2024-10-13 00:11:40|15485.78|15405.78|15484.65|15404.65|15486.03|15406.03|15484.65|15404.65|3
1728778310000|2024-10-13 00:11:50|15484.73|15404.73|15484.56|15404.56|15484.76|15404.76|15484.55|15404.55|8
1728778320000|2024-10-13 00:12:00|15484.58|15404.58|15483.36|15403.36|15484.58|15404.58|15483.36|15403.36|6
1728778330000|2024-10-13 00:12:10|15483.29|15403.29|15482.97|15402.97|15483.29|15403.29|15482.72|15402.72|8
1728778340000|2024-10-13 00:12:20|15483.02|15403.02|15483.1|15403.1|15483.41|15403.41|15482.78|15402.78|7
1728778350000|2024-10-13 00:12:30|15483.12|15403.12|15483.86|15403.86|15483.86|15403.86|15483.12|15403.12|9
1728778360000|2024-10-13 00:12:40|15483.79|15403.79|15485.48|15405.48|15485.59|15405.59|15483.78|15403.78|9
1728778370000|2024-10-13 00:12:50|15485.81|15405.81|15486.11|15406.11|15486.53|15406.53|15485.61|15405.61|10
1728778380000|2024-10-13 00:13:00|15486.12|15406.12|15486.68|15406.68|15486.69|15406.69|15486.12|15406.12|7
1728778390000|2024-10-13 00:13:10|15486.57|15406.57|15485.08|15405.08|15486.62|15406.62|15484.86|15404.86|9
1728778400000|2024-10-13 00:13:20|15485.05|15405.05|15483.22|15403.22|15485.05|15405.05|15483.22|15403.22|7
1728778410000|2024-10-13 00:13:30|15483.52|15403.52|15483.47|15403.47|15483.63|15403.63|15483.28|15403.28|7
1728778420000|2024-10-13 00:13:40|15483.48|15403.48|15483.45|15403.45|15483.67|15403.67|15483.45|15403.45|5
1728778430000|2024-10-13 00:13:50|15483.44|15403.44|15483.68|15403.68|15483.68|15403.68|15483.44|15403.44|7
1728778440000|2024-10-13 00:14:00|15483.67|15403.67|15483.66|15403.66|15484.03|15404.03|15483.66|15403.66|10
1728778450000|2024-10-13 00:14:10|15483.65|15403.65|15483.45|15403.45|15483.68|15403.68|15483.44|15403.44|8
1728778460000|2024-10-13 00:14:20|15483.46|15403.46|15483.58|15403.58|15483.58|15403.58|15483.42|15403.42|4
1728778470000|2024-10-13 00:14:30|15483.61|15403.61|15483.68|15403.68|15483.68|15403.68|15483.61|15403.61|5
1728778480000|2024-10-13 00:14:40|15483.69|15403.69|15484.09|15404.09|15484.54|15404.54|15483.69|15403.69|4
1728778490000|2024-10-13 00:14:50|15484.01|15404.01|15483.37|15403.37|15484.01|15404.01|15483.37|15403.37|7
1728778500000|2024-10-13 00:15:00|15483.26|15403.26|15483.12|15403.12|15483.26|15403.26|15482.84|15402.84|4
1728778510000|2024-10-13 00:15:10|15483.1|15403.1|15483.9|15403.9|15483.9|15403.9|15483.1|15403.1|7
1728778520000|2024-10-13 00:15:20|15484.01|15404.01|15484.15|15404.15|15484.15|15404.15|15484.01|15404.01|8
1728778530000|2024-10-13 00:15:30|15484.16|15404.16|15485.22|15405.22|15485.22|15405.22|15484.16|15404.16|9
1728778540000|2024-10-13 00:15:40|15485.24|15405.24|15485.26|15405.26|15485.26|15405.26|15485.24|15405.24|3
1728778550000|2024-10-13 00:15:50|15485.19|15405.19|15484.42|15404.42|15485.19|15405.19|15484.42|15404.42|8
1728778560000|2024-10-13 00:16:00|15484.69|15404.69|15483.9|15403.9|15484.69|15404.69|15483.9|15403.9|5
1728778570000|2024-10-13 00:16:10|15484.21|15404.21|15484.16|15404.16|15484.26|15404.26|15483.83|15403.83|9
1728778580000|2024-10-13 00:16:20|15483.92|15403.92|15483.78|15403.78|15483.92|15403.92|15483.54|15403.54|7
1728778590000|2024-10-13 00:16:30|15484.42|15404.42|15484.07|15404.07|15484.74|15404.74|15484.07|15404.07|9
1728778600000|2024-10-13 00:16:40|15484.27|15404.27|15483.85|15403.85|15484.27|15404.27|15483.78|15403.78|9
1728778610000|2024-10-13 00:16:50|15484.06|15404.06|15484.2|15404.2|15485|15405|15484.06|15404.06|8
1728778620000|2024-10-13 00:17:00|15484.19|15404.19|15483.9|15403.9|15484.71|15404.71|15483.9|15403.9|8
1728778630000|2024-10-13 00:17:10|15483.93|15403.93|15483.31|15403.31|15484.09|15404.09|15483.3|15403.3|5
1728778640000|2024-10-13 00:17:20|15483.55|15403.55|15483.66|15403.66|15483.66|15403.66|15483.55|15403.55|6
1728778650000|2024-10-13 00:17:30|15483.76|15403.76|15483.86|15403.86|15484.02|15404.02|15483.76|15403.76|9
1728778660000|2024-10-13 00:17:40|15484.01|15404.01|15483.88|15403.88|15484.03|15404.03|15483.87|15403.87|5
1728778670000|2024-10-13 00:17:50|15483.85|15403.85|15486.04|15406.04|15486.31|15406.31|15483.76|15403.76|6
1728778680000|2024-10-13 00:18:00|15486.03|15406.03|15486.05|15406.05|15486.09|15406.09|15485.83|15405.83|7
1728778690000|2024-10-13 00:18:10|15486.06|15406.06|15486.13|15406.13|15486.13|15406.13|15486|15406|5
1728778700000|2024-10-13 00:18:20|15486.11|15406.11|15486.07|15406.07|15486.13|15406.13|15486.07|15406.07|6
1728778710000|2024-10-13 00:18:30|15486.1|15406.1|15486.16|15406.16|15486.16|15406.16|15486.1|15406.1|3
1728778720000|2024-10-13 00:18:40|15486.19|15406.19|15486.24|15406.24|15486.24|15406.24|15486.19|15406.19|5
1728778730000|2024-10-13 00:18:50|15486.2|15406.2|15486.2|15406.2|15486.22|15406.22|15486.2|15406.2|4
1728778740000|2024-10-13 00:19:00|15486.21|15406.21|15486.3|15406.3|15486.31|15406.31|15486.21|15406.21|3
1728778750000|2024-10-13 00:19:10|15486.29|15406.29|15486.33|15406.33|15486.33|15406.33|15486.28|15406.28|5
1728778760000|2024-10-13 00:19:20|15486.36|15406.36|15486.49|15406.49|15486.83|15406.83|15486.23|15406.23|6
1728778770000|2024-10-13 00:19:30|15486.42|15406.42|15486.09|15406.09|15486.46|15406.46|15486.08|15406.08|8
1728778780000|2024-10-13 00:19:40|15486.1|15406.1|15486.14|15406.14|15486.15|15406.15|15486.05|15406.05|7
1728778790000|2024-10-13 00:19:50|15486.13|15406.13|15484.74|15404.74|15486.13|15406.13|15484.74|15404.74|8
1728778800000|2024-10-13 00:20:00|15483.99|15403.99|15484.35|15404.35|15484.35|15404.35|15483.99|15403.99|2
1728778810000|2024-10-13 00:20:10|15484.21|15404.21|15482.97|15402.97|15484.21|15404.21|15482.97|15402.97|9
1728778820000|2024-10-13 00:20:20|15482.51|15402.51|15482.75|15402.75|15483.32|15403.32|15482.51|15402.51|10
1728778830000|2024-10-13 00:20:30|15482.72|15402.72|15482.64|15402.64|15482.72|15402.72|15482.22|15402.22|7
1728778840000|2024-10-13 00:20:40|15482.63|15402.63|15470.06|15390.06|15482.67|15402.67|15468.7|15388.7|8
1728778850000|2024-10-13 00:20:50|15469.84|15389.84|15469.67|15389.67|15470.23|15390.23|15468.91|15388.91|9
1728778860000|2024-10-13 00:21:00|15470.34|15390.34|15465.35|15385.35|15471.22|15391.22|15464.98|15384.98|9
1728778870000|2024-10-13 00:21:10|15465.69|15385.69|15467|15387|15467|15387|15465.69|15385.69|10
1728778880000|2024-10-13 00:21:20|15467.01|15387.01|15467.79|15387.79|15467.79|15387.79|15466.96|15386.96|9
1728778890000|2024-10-13 00:21:30|15469.08|15389.08|15469.16|15389.16|15469.16|15389.16|15469.08|15389.08|4
1728778900000|2024-10-13 00:21:40|15469.14|15389.14|15468.41|15388.41|15469.29|15389.29|15468.13|15388.13|10
1728778910000|2024-10-13 00:21:50|15468.31|15388.31|15469.07|15389.07|15469.08|15389.08|15467.74|15387.74|8
1728778920000|2024-10-13 00:22:00|15468.97|15388.97|15470|15390|15470|15390|15468.97|15388.97|7
1728778930000|2024-10-13 00:22:10|15470.01|15390.01|15472.04|15392.04|15472.04|15392.04|15470.01|15390.01|8
1728778940000|2024-10-13 00:22:20|15472.48|15392.48|15474.01|15394.01|15474.12|15394.12|15472.48|15392.48|10
1728778950000|2024-10-13 00:22:30|15474.26|15394.26|15478|15398|15478.47|15398.47|15474.26|15394.26|9
1728778960000|2024-10-13 00:22:40|15478.09|15398.09|15477.68|15397.68|15478.14|15398.14|15477.68|15397.68|8
1728778970000|2024-10-13 00:22:50|15477.67|15397.67|15476.89|15396.89|15477.68|15397.68|15476.89|15396.89|6
1728778980000|2024-10-13 00:23:00|15476.88|15396.88|15477.48|15397.48|15477.64|15397.64|15476.81|15396.81|6
1728778990000|2024-10-13 00:23:10|15477.5|15397.5|15477.5|15397.5|15477.51|15397.51|15477.49|15397.49|4
1728779000000|2024-10-13 00:23:20|15477.52|15397.52|15479.13|15399.13|15479.13|15399.13|15477.52|15397.52|6
1728779010000|2024-10-13 00:23:30|15480.22|15400.22|15479.69|15399.69|15480.38|15400.38|15479.66|15399.66|7
1728779020000|2024-10-13 00:23:40|15480.27|15400.27|15480.47|15400.47|15480.47|15400.47|15480.27|15400.27|6
1728779030000|2024-10-13 00:23:50|15480.51|15400.51|15480.74|15400.74|15480.74|15400.74|15480.44|15400.44|5
1728779040000|2024-10-13 00:24:00|15480.7|15400.7|15480.56|15400.56|15480.7|15400.7|15480.55|15400.55|6
1728779050000|2024-10-13 00:24:10|15480.55|15400.55|15482.04|15402.04|15482.04|15402.04|15480.55|15400.55|8
1728779060000|2024-10-13 00:24:20|15482.03|15402.03|15482.43|15402.43|15482.5|15402.5|15482|15402|6
1728779070000|2024-10-13 00:24:30|15482.64|15402.64|15482.89|15402.89|15482.89|15402.89|15482.55|15402.55|8
1728779080000|2024-10-13 00:24:40|15482.94|15402.94|15482.98|15402.98|15483.32|15403.32|15482.91|15402.91|8
1728779090000|2024-10-13 00:24:50|15482.84|15402.84|15483.19|15403.19|15483.19|15403.19|15482.83|15402.83|5
1728779100000|2024-10-13 00:25:00|15482.61|15402.61|15484.61|15404.61|15484.61|15404.61|15482.61|15402.61|6
1728779110000|2024-10-13 00:25:10|15485.71|15405.71|15487.8|15407.8|15487.8|15407.8|15485.54|15405.54|9
1728779120000|2024-10-13 00:25:20|15487.86|15407.86|15488.29|15408.29|15488.3|15408.3|15487.86|15407.86|8
1728779130000|2024-10-13 00:25:30|15488.28|15408.28|15488.83|15408.83|15488.87|15408.87|15487.98|15407.98|9
1728779140000|2024-10-13 00:25:40|15488.81|15408.81|15489.36|15409.36|15489.39|15409.39|15488.81|15408.81|8
1728779150000|2024-10-13 00:25:50|15489.38|15409.38|15490|15410|15490.45|15410.45|15488.91|15408.91|9
1728779160000|2024-10-13 00:26:00|15490.27|15410.27|15490.59|15410.59|15490.99|15410.99|15490.27|15410.27|9
1728779170000|2024-10-13 00:26:10|15490.6|15410.6|15490.88|15410.88|15491.1|15411.1|15490.57|15410.57|9
1728779180000|2024-10-13 00:26:20|15490.89|15410.89|15490.04|15410.04|15490.89|15410.89|15490.04|15410.04|4
1728779190000|2024-10-13 00:26:30|15490.03|15410.03|15491.06|15411.06|15491.06|15411.06|15490.03|15410.03|8
1728779200000|2024-10-13 00:26:40|15490.75|15410.75|15490.52|15410.52|15491.3|15411.3|15490.52|15410.52|6
1728779210000|2024-10-13 00:26:50|15490.51|15410.51|15490.7|15410.7|15490.94|15410.94|15490.27|15410.27|6
1728779220000|2024-10-13 00:27:00|15490.75|15410.75|15490.31|15410.31|15490.75|15410.75|15490.31|15410.31|6
1728779230000|2024-10-13 00:27:10|15490.32|15410.32|15489.94|15409.94|15490.32|15410.32|15489.81|15409.81|7
1728779240000|2024-10-13 00:27:20|15489.93|15409.93|15490.58|15410.58|15490.58|15410.58|15489.92|15409.92|3
1728779250000|2024-10-13 00:27:30|15490.53|15410.53|15491.16|15411.16|15491.16|15411.16|15490.5|15410.5|9
1728779260000|2024-10-13 00:27:40|15491.29|15411.29|15491.4|15411.4|15491.4|15411.4|15491.21|15411.21|8
1728779270000|2024-10-13 00:27:50|15491.29|15411.29|15492.01|15412.01|15492.01|15412.01|15491.29|15411.29|7
1728779280000|2024-10-13 00:28:00|15491.89|15411.89|15492.11|15412.11|15492.11|15412.11|15491.88|15411.88|8
1728779290000|2024-10-13 00:28:10|15491.92|15411.92|15492.17|15412.17|15492.34|15412.34|15491.92|15411.92|4
1728779300000|2024-10-13 00:28:20|15491.99|15411.99|15491.99|15411.99|15492.13|15412.13|15491.98|15411.98|6
1728779310000|2024-10-13 00:28:30|15491.98|15411.98|15494.94|15414.94|15494.94|15414.94|15491.98|15411.98|5
1728779320000|2024-10-13 00:28:40|15495.28|15415.28|15495.41|15415.41|15495.41|15415.41|15495.27|15415.27|7
1728779330000|2024-10-13 00:28:50|15495.4|15415.4|15495.54|15415.54|15495.54|15415.54|15495.4|15415.4|2
1728779340000|2024-10-13 00:29:00|15495.64|15415.64|15495.57|15415.57|15495.71|15415.71|15495.45|15415.45|8
1728779350000|2024-10-13 00:29:10|15495.58|15415.58|15495.83|15415.83|15496.08|15416.08|15495.35|15415.35|7
1728779360000|2024-10-13 00:29:20|15496.06|15416.06|15495.72|15415.72|15496.06|15416.06|15495.57|15415.57|5
1728779370000|2024-10-13 00:29:30|15495.59|15415.59|15495.72|15415.72|15495.73|15415.73|15495.19|15415.19|6
1728779380000|2024-10-13 00:29:40|15495.45|15415.45|15495.45|15415.45|15495.45|15415.45|15495.45|15415.45|1
1728779390000|2024-10-13 00:29:50|15495.71|15415.71|15496.19|15416.19|15496.19|15416.19|15495.69|15415.69|8
1728779400000|2024-10-13 00:30:00|15496.12|15416.12|15496.42|15416.42|15496.69|15416.69|15496.07|15416.07|8
1728779410000|2024-10-13 00:30:10|15496.4|15416.4|15496.44|15416.44|15496.62|15416.62|15496.37|15416.37|8
1728779420000|2024-10-13 00:30:20|15496.48|15416.48|15496.47|15416.47|15496.5|15416.5|15496.25|15416.25|7
1728779430000|2024-10-13 00:30:30|15496.49|15416.49|15496.32|15416.32|15497.54|15417.54|15496.31|15416.31|8
1728779440000|2024-10-13 00:30:40|15496.34|15416.34|15496.6|15416.6|15496.73|15416.73|15496.27|15416.27|10
1728779450000|2024-10-13 00:30:50|15496.29|15416.29|15499.36|15419.36|15499.36|15419.36|15496.29|15416.29|8
1728779460000|2024-10-13 00:31:00|15499.96|15419.96|15500.58|15420.58|15500.58|15420.58|15499.96|15419.96|5
1728779470000|2024-10-13 00:31:10|15500.59|15420.59|15503|15423|15503.01|15423.01|15500.59|15420.59|8
1728779480000|2024-10-13 00:31:20|15503.04|15423.04|15503.74|15423.74|15503.76|15423.76|15503.03|15423.03|8
1728779490000|2024-10-13 00:31:30|15503.73|15423.73|15506.11|15426.11|15506.11|15426.11|15503.73|15423.73|7
1728779500000|2024-10-13 00:31:40|15506.24|15426.24|15503.17|15423.17|15506.51|15426.51|15502.65|15422.65|9
1728779510000|2024-10-13 00:31:50|15503.16|15423.16|15502.7|15422.7|15503.18|15423.18|15502.36|15422.36|10
1728779520000|2024-10-13 00:32:00|15502.65|15422.65|15502.13|15422.13|15502.99|15422.99|15501.57|15421.57|9
1728779530000|2024-10-13 00:32:10|15501.61|15421.61|15501.72|15421.72|15501.73|15421.73|15501.59|15421.59|7
1728779540000|2024-10-13 00:32:20|15502.15|15422.15|15501.4|15421.4|15503.36|15423.36|15501.4|15421.4|10
1728779550000|2024-10-13 00:32:30|15501.86|15421.86|15502.12|15422.12|15502.12|15422.12|15501.83|15421.83|7
1728779560000|2024-10-13 00:32:40|15502.62|15422.62|15502|15422|15502.62|15422.62|15501.38|15421.38|8
1728779570000|2024-10-13 00:32:50|15501.99|15421.99|15501.61|15421.61|15502.09|15422.09|15501.61|15421.61|8
1728779580000|2024-10-13 00:33:00|15501.77|15421.77|15501.32|15421.32|15501.77|15421.77|15501.32|15421.32|7
1728779590000|2024-10-13 00:33:10|15501.56|15421.56|15500.06|15420.06|15501.56|15421.56|15499.93|15419.93|10
1728779600000|2024-10-13 00:33:20|15500.18|15420.18|15500.14|15420.14|15500.29|15420.29|15499.9|15419.9|8
1728779610000|2024-10-13 00:33:30|15499.79|15419.79|15500.64|15420.64|15500.64|15420.64|15499.73|15419.73|10
1728779620000|2024-10-13 00:33:40|15500.7|15420.7|15500.76|15420.76|15500.76|15420.76|15500.38|15420.38|9
1728779630000|2024-10-13 00:33:50|15500.77|15420.77|15500.53|15420.53|15500.77|15420.77|15500.14|15420.14|9
1728779640000|2024-10-13 00:34:00|15500.54|15420.54|15501.1|15421.1|15501.43|15421.43|15500.54|15420.54|9
1728779650000|2024-10-13 00:34:10|15501.07|15421.07|15501.03|15421.03|15501.13|15421.13|15501.03|15421.03|4
1728779660000|2024-10-13 00:34:20|15501.17|15421.17|15501.93|15421.93|15501.93|15421.93|15501.17|15421.17|9
1728779670000|2024-10-13 00:34:30|15502.02|15422.02|15501.44|15421.44|15502.02|15422.02|15501.08|15421.08|6
1728779680000|2024-10-13 00:34:40|15501.46|15421.46|15501.55|15421.55|15501.55|15421.55|15501.41|15421.41|6
1728779690000|2024-10-13 00:34:50|15501.52|15421.52|15501.16|15421.16|15501.53|15421.53|15501.15|15421.15|6
1728779700000|2024-10-13 00:35:00|15501.15|15421.15|15501.23|15421.23|15501.31|15421.31|15501.15|15421.15|7
1728779710000|2024-10-13 00:35:10|15501.18|15421.18|15499.38|15419.38|15501.39|15421.39|15499.38|15419.38|7
1728779720000|2024-10-13 00:35:20|15499.5|15419.5|15499.49|15419.49|15499.66|15419.66|15499.49|15419.49|8
1728779730000|2024-10-13 00:35:30|15499.13|15419.13|15499.18|15419.18|15499.61|15419.61|15498.58|15418.58|9
1728779740000|2024-10-13 00:35:40|15499.19|15419.19|15498.66|15418.66|15499.2|15419.2|15498.66|15418.66|4
1728779750000|2024-10-13 00:35:50|15499.1|15419.1|15498.59|15418.59|15499.1|15419.1|15498.59|15418.59|8
1728779760000|2024-10-13 00:36:00|15498.47|15418.47|15502.03|15422.03|15502.35|15422.35|15496.88|15416.88|10
1728779770000|2024-10-13 00:36:10|15502.3|15422.3|15501.08|15421.08|15503.27|15423.27|15501.07|15421.07|9
1728779780000|2024-10-13 00:36:20|15500.53|15420.53|15499.97|15419.97|15500.71|15420.71|15499.97|15419.97|8
1728779790000|2024-10-13 00:36:30|15499.66|15419.66|15502.44|15422.44|15502.71|15422.71|15499.66|15419.66|10
1728779800000|2024-10-13 00:36:40|15502.72|15422.72|15502.5|15422.5|15502.87|15422.87|15502.5|15422.5|8
1728779810000|2024-10-13 00:36:50|15502.52|15422.52|15502.19|15422.19|15502.88|15422.88|15502.19|15422.19|5
1728779820000|2024-10-13 00:37:00|15502.46|15422.46|15502.38|15422.38|15502.46|15422.46|15502.12|15422.12|7
1728779830000|2024-10-13 00:37:10|15502.72|15422.72|15501.61|15421.61|15502.72|15422.72|15501.59|15421.59|8
1728779840000|2024-10-13 00:37:20|15501.62|15421.62|15501.55|15421.55|15502.07|15422.07|15501.54|15421.54|6
1728779850000|2024-10-13 00:37:30|15502.22|15422.22|15502.88|15422.88|15502.88|15422.88|15501.99|15421.99|9
1728779860000|2024-10-13 00:37:40|15503.12|15423.12|15502.85|15422.85|15503.12|15423.12|15502.77|15422.77|6
1728779870000|2024-10-13 00:37:50|15503.07|15423.07|15503.52|15423.52|15503.86|15423.86|15503.05|15423.05|6
1728779880000|2024-10-13 00:38:00|15503.54|15423.54|15503.85|15423.85|15504|15424|15503.53|15423.53|7
1728779890000|2024-10-13 00:38:10|15503.88|15423.88|15503.83|15423.83|15503.89|15423.89|15503.82|15423.82|7
1728779900000|2024-10-13 00:38:20|15504.21|15424.21|15503.8|15423.8|15504.21|15424.21|15503.77|15423.77|6
1728779910000|2024-10-13 00:38:30|15503.15|15423.15|15503|15423|15503.8|15423.8|15503|15423|7
1728779920000|2024-10-13 00:38:40|15503.42|15423.42|15503.56|15423.56|15503.67|15423.67|15503.42|15423.42|5
1728779930000|2024-10-13 00:38:50|15503.67|15423.67|15503.85|15423.85|15503.85|15423.85|15503.38|15423.38|6
1728779940000|2024-10-13 00:39:00|15503.92|15423.92|15503.62|15423.62|15504.09|15424.09|15503.52|15423.52|6
1728779950000|2024-10-13 00:39:10|15503.78|15423.78|15503.6|15423.6|15503.83|15423.83|15503.6|15423.6|4
1728779960000|2024-10-13 00:39:20|15504.09|15424.09|15504.19|15424.19|15504.19|15424.19|15504.09|15424.09|6
1728779970000|2024-10-13 00:39:30|15504.2|15424.2|15503.67|15423.67|15504.25|15424.25|15502.7|15422.7|9
1728779980000|2024-10-13 00:39:40|15503.66|15423.66|15503.28|15423.28|15503.86|15423.86|15503.09|15423.09|8
1728779990000|2024-10-13 00:39:50|15503.76|15423.76|15503.71|15423.71|15503.76|15423.76|15503.24|15423.24|7
1728780000000|2024-10-13 00:40:00|15503.48|15423.48|15504.71|15424.71|15504.71|15424.71|15503.48|15423.48|10
1728780010000|2024-10-13 00:40:10|15504.74|15424.74|15506.1|15426.1|15506.16|15426.16|15504.74|15424.74|7
1728780020000|2024-10-13 00:40:20|15506.13|15426.13|15506.88|15426.88|15506.88|15426.88|15505.9|15425.9|7
1728780030000|2024-10-13 00:40:30|15507.13|15427.13|15506.53|15426.53|15507.16|15427.16|15506.41|15426.41|9
1728780040000|2024-10-13 00:40:40|15506.54|15426.54|15506.93|15426.93|15506.94|15426.94|15506.54|15426.54|7
1728780050000|2024-10-13 00:40:50|15506.94|15426.94|15507.69|15427.69|15507.69|15427.69|15506.91|15426.91|9
1728780060000|2024-10-13 00:41:00|15507.68|15427.68|15502.09|15422.09|15507.68|15427.68|15502.09|15422.09|8
1728780070000|2024-10-13 00:41:10|15502.1|15422.1|15502.34|15422.34|15502.6|15422.6|15501.71|15421.71|9
1728780080000|2024-10-13 00:41:20|15502.35|15422.35|15502.69|15422.69|15502.82|15422.82|15501.82|15421.82|9
1728780090000|2024-10-13 00:41:30|15503.53|15423.53|15503.38|15423.38|15503.53|15423.53|15502.96|15422.96|4
1728780100000|2024-10-13 00:41:40|15503.89|15423.89|15503.27|15423.27|15503.89|15423.89|15503.26|15423.26|7
1728780110000|2024-10-13 00:41:50|15503.28|15423.28|15504.62|15424.62|15504.62|15424.62|15503.28|15423.28|7
1728780120000|2024-10-13 00:42:00|15504.35|15424.35|15504|15424|15504.36|15424.36|15503.76|15423.76|7
1728780130000|2024-10-13 00:42:10|15504.09|15424.09|15504.19|15424.19|15504.37|15424.37|15504.05|15424.05|9
1728780140000|2024-10-13 00:42:20|15504.17|15424.17|15504.4|15424.4|15504.4|15424.4|15503.88|15423.88|7
1728780150000|2024-10-13 00:42:30|15504.39|15424.39|15504.41|15424.41|15504.42|15424.42|15503.62|15423.62|7
1728780160000|2024-10-13 00:42:40|15503.94|15423.94|15504.3|15424.3|15504.39|15424.39|15503.69|15423.69|9
1728780170000|2024-10-13 00:42:50|15504.29|15424.29|15505.35|15425.35|15505.41|15425.41|15504.28|15424.28|9
1728780180000|2024-10-13 00:43:00|15505.28|15425.28|15504.52|15424.52|15505.31|15425.31|15504.52|15424.52|8
1728780190000|2024-10-13 00:43:10|15504.53|15424.53|15504.17|15424.17|15504.68|15424.68|15504.17|15424.17|8
1728780200000|2024-10-13 00:43:20|15504.16|15424.16|15504.69|15424.69|15504.69|15424.69|15504.16|15424.16|7
1728780210000|2024-10-13 00:43:30|15504.43|15424.43|15504.98|15424.98|15504.98|15424.98|15504.43|15424.43|7
1728780220000|2024-10-13 00:43:40|15504.88|15424.88|15504.53|15424.53|15504.98|15424.98|15504.52|15424.52|9
1728780230000|2024-10-13 00:43:50|15504.81|15424.81|15506.67|15426.67|15507.42|15427.42|15504.81|15424.81|8
1728780240000|2024-10-13 00:44:00|15507.09|15427.09|15506.47|15426.47|15507.09|15427.09|15505.74|15425.74|10
1728780250000|2024-10-13 00:44:10|15507.13|15427.13|15507.69|15427.69|15508.35|15428.35|15507.13|15427.13|8
1728780260000|2024-10-13 00:44:20|15507.95|15427.95|15508.77|15428.77|15508.81|15428.81|15507.95|15427.95|9
1728780270000|2024-10-13 00:44:30|15508.79|15428.79|15508.57|15428.57|15508.87|15428.87|15508.49|15428.49|9
1728780280000|2024-10-13 00:44:40|15507.98|15427.98|15507.38|15427.38|15507.98|15427.98|15506.78|15426.78|5
1728780290000|2024-10-13 00:44:50|15507.35|15427.35|15506.77|15426.77|15507.35|15427.35|15506.77|15426.77|8
1728780300000|2024-10-13 00:45:00|15507.29|15427.29|15508.3|15428.3|15508.3|15428.3|15506.88|15426.88|8
1728780310000|2024-10-13 00:45:10|15508.29|15428.29|15507.66|15427.66|15508.29|15428.29|15507.66|15427.66|7
1728780320000|2024-10-13 00:45:20|15507.84|15427.84|15508.36|15428.36|15508.37|15428.37|15507.84|15427.84|6
1728780330000|2024-10-13 00:45:30|15508.16|15428.16|15508.35|15428.35|15508.65|15428.65|15508.16|15428.16|6
1728780340000|2024-10-13 00:45:40|15508.24|15428.24|15507.47|15427.47|15508.24|15428.24|15507.33|15427.33|9
1728780350000|2024-10-13 00:45:50|15507.4|15427.4|15507.57|15427.57|15507.64|15427.64|15506.96|15426.96|9
1728780360000|2024-10-13 00:46:00|15507.54|15427.54|15504.74|15424.74|15507.54|15427.54|15504.74|15424.74|10
1728780370000|2024-10-13 00:46:10|15504.72|15424.72|15501.63|15421.63|15504.96|15424.96|15501.58|15421.58|10
1728780380000|2024-10-13 00:46:20|15501.8|15421.8|15501.87|15421.87|15501.91|15421.91|15501.03|15421.03|7
1728780390000|2024-10-13 00:46:30|15502.11|15422.11|15501.25|15421.25|15502.25|15422.25|15501.23|15421.23|5
1728780400000|2024-10-13 00:46:40|15500.77|15420.77|15499.91|15419.91|15500.77|15420.77|15499.91|15419.91|5
1728780410000|2024-10-13 00:46:50|15499.84|15419.84|15500|15420|15500.39|15420.39|15499.84|15419.84|10
1728780420000|2024-10-13 00:47:00|15499.41|15419.41|15498.68|15418.68|15499.41|15419.41|15498.68|15418.68|8
1728780430000|2024-10-13 00:47:10|15498.63|15418.63|15498.13|15418.13|15498.8|15418.8|15498.13|15418.13|9
1728780440000|2024-10-13 00:47:20|15496.75|15416.75|15497.09|15417.09|15497.15|15417.15|15496.61|15416.61|9
1728780450000|2024-10-13 00:47:30|15497.07|15417.07|15498.16|15418.16|15498.31|15418.31|15497.07|15417.07|7
1728780460000|2024-10-13 00:47:40|15498.28|15418.28|15496.65|15416.65|15498.28|15418.28|15496.59|15416.59|7
1728780470000|2024-10-13 00:47:50|15496.2|15416.2|15496.59|15416.59|15496.59|15416.59|15496.2|15416.2|10
1728780480000|2024-10-13 00:48:00|15496.68|15416.68|15496.78|15416.78|15497.27|15417.27|15496.01|15416.01|10
1728780490000|2024-10-13 00:48:10|15496.79|15416.79|15496.55|15416.55|15496.79|15416.79|15495.98|15415.98|6
1728780500000|2024-10-13 00:48:20|15496.53|15416.53|15496.32|15416.32|15496.55|15416.55|15496.3|15416.3|8
1728780510000|2024-10-13 00:48:30|15496.46|15416.46|15497.27|15417.27|15497.42|15417.42|15496.46|15416.46|8
1728780520000|2024-10-13 00:48:40|15496.69|15416.69|15496.62|15416.62|15496.89|15416.89|15496.36|15416.36|9
1728780530000|2024-10-13 00:48:50|15496.61|15416.61|15496|15416|15496.77|15416.77|15496|15416|7
1728780540000|2024-10-13 00:49:00|15496.01|15416.01|15495.99|15415.99|15496.03|15416.03|15495.99|15415.99|3
1728780550000|2024-10-13 00:49:10|15495.84|15415.84|15494.67|15414.67|15495.84|15415.84|15494.41|15414.41|7
1728780560000|2024-10-13 00:49:20|15496.64|15416.64|15496.36|15416.36|15496.64|15416.64|15496.36|15416.36|7
1728780570000|2024-10-13 00:49:30|15495.91|15415.91|15495.39|15415.39|15496.33|15416.33|15495.33|15415.33|9
1728780580000|2024-10-13 00:49:40|15495.38|15415.38|15496.89|15416.89|15496.89|15416.89|15495.3|15415.3|10
1728780590000|2024-10-13 00:49:50|15496.92|15416.92|15497.76|15417.76|15497.76|15417.76|15496.92|15416.92|6
1728780600000|2024-10-13 00:50:00|15497.74|15417.74|15497.32|15417.32|15497.74|15417.74|15496.88|15416.88|6
1728780610000|2024-10-13 00:50:10|15497.3|15417.3|15496.96|15416.96|15497.38|15417.38|15496.94|15416.94|6
1728780620000|2024-10-13 00:50:20|15497.24|15417.24|15496.75|15416.75|15497.24|15417.24|15496.75|15416.75|5
1728780630000|2024-10-13 00:50:30|15496.77|15416.77|15496.26|15416.26|15496.86|15416.86|15496.26|15416.26|8
1728780640000|2024-10-13 00:50:40|15495.47|15415.47|15495.21|15415.21|15495.61|15415.61|15494.97|15414.97|8
1728780650000|2024-10-13 00:50:50|15495.06|15415.06|15494.58|15414.58|15495.42|15415.42|15494.58|15414.58|9
1728780660000|2024-10-13 00:51:00|15494.61|15414.61|15494.55|15414.55|15494.61|15414.61|15494.23|15414.23|9
1728780670000|2024-10-13 00:51:10|15494.04|15414.04|15495.04|15415.04|15495.19|15415.19|15494.04|15414.04|5
1728780680000|2024-10-13 00:51:20|15495.06|15415.06|15495.02|15415.02|15495.1|15415.1|15495.02|15415.02|6
1728780690000|2024-10-13 00:51:30|15494.99|15414.99|15494.43|15414.43|15495.02|15415.02|15493.86|15413.86|7
1728780700000|2024-10-13 00:51:40|15494.01|15414.01|15493.66|15413.66|15494.27|15414.27|15493.66|15413.66|9
1728780710000|2024-10-13 00:51:50|15494.12|15414.12|15494|15414|15494.13|15414.13|15493.34|15413.34|5
1728780720000|2024-10-13 00:52:00|15494.01|15414.01|15493.62|15413.62|15494.01|15414.01|15493.61|15413.61|6
1728780730000|2024-10-13 00:52:10|15493.37|15413.37|15491.92|15411.92|15493.37|15413.37|15491.92|15411.92|9
1728780740000|2024-10-13 00:52:20|15492.17|15412.17|15492.34|15412.34|15492.92|15412.92|15492.17|15412.17|9
1728780750000|2024-10-13 00:52:30|15492.26|15412.26|15492.05|15412.05|15492.43|15412.43|15491.66|15411.66|9
1728780760000|2024-10-13 00:52:40|15491.6|15411.6|15488.97|15408.97|15491.99|15411.99|15488.97|15408.97|9
1728780770000|2024-10-13 00:52:50|15488.92|15408.92|15488.76|15408.76|15488.93|15408.93|15488.17|15408.17|10
1728780780000|2024-10-13 00:53:00|15488.8|15408.8|15488.97|15408.97|15488.97|15408.97|15488.43|15408.43|6
1728780790000|2024-10-13 00:53:10|15488.98|15408.98|15489.27|15409.27|15489.68|15409.68|15488.98|15408.98|8
1728780800000|2024-10-13 00:53:20|15489.11|15409.11|15488.02|15408.02|15489.11|15409.11|15488.02|15408.02|8
1728780810000|2024-10-13 00:53:30|15488.7|15408.7|15488.55|15408.55|15488.83|15408.83|15487.97|15407.97|10
1728780820000|2024-10-13 00:53:40|15488.7|15408.7|15488.75|15408.75|15488.75|15408.75|15488.64|15408.64|5
1728780830000|2024-10-13 00:53:50|15488.76|15408.76|15488.94|15408.94|15488.96|15408.96|15488.76|15408.76|5
1728780840000|2024-10-13 00:54:00|15488.95|15408.95|15489.62|15409.62|15489.62|15409.62|15488.95|15408.95|7
1728780850000|2024-10-13 00:54:10|15489.63|15409.63|15488.86|15408.86|15489.63|15409.63|15488.86|15408.86|9
1728780860000|2024-10-13 00:54:20|15488.87|15408.87|15488.58|15408.58|15488.87|15408.87|15488.36|15408.36|6
1728780870000|2024-10-13 00:54:30|15488.26|15408.26|15487.81|15407.81|15488.27|15408.27|15487.8|15407.8|8
1728780880000|2024-10-13 00:54:40|15487.89|15407.89|15487.85|15407.85|15487.89|15407.89|15487.8|15407.8|6
1728780890000|2024-10-13 00:54:50|15487.92|15407.92|15488.15|15408.15|15488.15|15408.15|15487.87|15407.87|7
1728780900000|2024-10-13 00:55:00|15488.16|15408.16|15487.76|15407.76|15488.16|15408.16|15487.76|15407.76|6
1728780910000|2024-10-13 00:55:10|15487.74|15407.74|15487.36|15407.36|15487.74|15407.74|15486.84|15406.84|8
1728780920000|2024-10-13 00:55:20|15487.35|15407.35|15487|15407|15487.35|15407.35|15486.88|15406.88|7
1728780930000|2024-10-13 00:55:30|15486.95|15406.95|15486.7|15406.7|15487.11|15407.11|15486.7|15406.7|7
1728780940000|2024-10-13 00:55:40|15486.69|15406.69|15486.35|15406.35|15486.7|15406.7|15486.14|15406.14|7
1728780950000|2024-10-13 00:55:50|15487.05|15407.05|15487.3|15407.3|15487.3|15407.3|15486.89|15406.89|7
1728780960000|2024-10-13 00:56:00|15487.44|15407.44|15487.46|15407.46|15487.64|15407.64|15487.44|15407.44|9
1728780970000|2024-10-13 00:56:10|15487.02|15407.02|15487.15|15407.15|15487.44|15407.44|15487.02|15407.02|8
1728780980000|2024-10-13 00:56:20|15487.16|15407.16|15486.69|15406.69|15487.16|15407.16|15486.69|15406.69|6
1728780990000|2024-10-13 00:56:30|15486.63|15406.63|15486.97|15406.97|15487.03|15407.03|15486.57|15406.57|7
1728781000000|2024-10-13 00:56:40|15486.68|15406.68|15486.66|15406.66|15486.68|15406.68|15486.56|15406.56|5
1728781010000|2024-10-13 00:56:50|15486.64|15406.64|15486.26|15406.26|15486.64|15406.64|15485.83|15405.83|9
1728781020000|2024-10-13 00:57:00|15485.49|15405.49|15485.69|15405.69|15485.92|15405.92|15485.25|15405.25|7
1728781030000|2024-10-13 00:57:10|15485.22|15405.22|15486.45|15406.45|15486.45|15406.45|15485.19|15405.19|6
1728781040000|2024-10-13 00:57:20|15486.44|15406.44|15486.1|15406.1|15486.44|15406.44|15485.79|15405.79|4
1728781050000|2024-10-13 00:57:30|15486.09|15406.09|15485.83|15405.83|15486.16|15406.16|15485.81|15405.81|6
1728781060000|2024-10-13 00:57:40|15485.74|15405.74|15484.69|15404.69|15485.74|15405.74|15484.69|15404.69|5
1728781070000|2024-10-13 00:57:50|15484.17|15404.17|15484.47|15404.47|15484.5|15404.5|15483.97|15403.97|9
1728781080000|2024-10-13 00:58:00|15484.46|15404.46|15485.12|15405.12|15485.19|15405.19|15484.12|15404.12|8
1728781090000|2024-10-13 00:58:10|15485.13|15405.13|15483.83|15403.83|15485.14|15405.14|15483.45|15403.45|8
1728781100000|2024-10-13 00:58:20|15483.86|15403.86|15483.97|15403.97|15483.97|15403.97|15483.86|15403.86|8
1728781110000|2024-10-13 00:58:30|15483.98|15403.98|15483.84|15403.84|15483.98|15403.98|15483.82|15403.82|5
1728781120000|2024-10-13 00:58:40|15483.83|15403.83|15483.86|15403.86|15483.86|15403.86|15483.81|15403.81|7
1728781130000|2024-10-13 00:58:50|15483.85|15403.85|15483.39|15403.39|15483.86|15403.86|15483.2|15403.2|7
1728781140000|2024-10-13 00:59:00|15483.82|15403.82|15483.28|15403.28|15483.82|15403.82|15483.27|15403.27|4
1728781150000|2024-10-13 00:59:10|15483.22|15403.22|15483.14|15403.14|15483.22|15403.22|15483.14|15403.14|5
1728781160000|2024-10-13 00:59:20|15483.15|15403.15|15483.18|15403.18|15483.21|15403.21|15482.72|15402.72|8
1728781170000|2024-10-13 00:59:30|15483.21|15403.21|15483.23|15403.23|15483.23|15403.23|15483.21|15403.21|3
1728781180000|2024-10-13 00:59:40|15483.44|15403.44|15483.43|15403.43|15483.44|15403.44|15483.42|15403.42|3
1728781190000|2024-10-13 00:59:50|15483.42|15403.42|15482.56|15402.56|15483.42|15403.42|15482.56|15402.56|3
1728781200000|2024-10-13 01:00:00|15482.48|15402.48|15482.9|15402.9|15482.91|15402.91|15481.63|15401.63|7
1728781210000|2024-10-13 01:00:10|15482.86|15402.86|15482.64|15402.64|15482.86|15402.86|15482.62|15402.62|9
1728781220000|2024-10-13 01:00:20|15482.63|15402.63|15482.6|15402.6|15482.63|15402.63|15482.6|15402.6|7
1728781230000|2024-10-13 01:00:30|15482.64|15402.64|15481.91|15401.91|15482.82|15402.82|15481.91|15401.91|8
1728781240000|2024-10-13 01:00:40|15481.99|15401.99|15481.89|15401.89|15482.02|15402.02|15480.95|15400.95|9
1728781250000|2024-10-13 01:00:50|15481.92|15401.92|15481.02|15401.02|15482.2|15402.2|15481.02|15401.02|9
1728781260000|2024-10-13 01:01:00|15480.99|15400.99|15478.6|15398.6|15480.99|15400.99|15478.53|15398.53|9
1728781270000|2024-10-13 01:01:10|15478.79|15398.79|15477.99|15397.99|15479.01|15399.01|15477.99|15397.99|7
1728781280000|2024-10-13 01:01:20|15478.01|15398.01|15475|15395|15478.01|15398.01|15475|15395|10
1728781290000|2024-10-13 01:01:30|15474.99|15394.99|15474.69|15394.69|15474.99|15394.99|15474.6|15394.6|9
1728781300000|2024-10-13 01:01:40|15474.2|15394.2|15471.22|15391.22|15474.2|15394.2|15471.22|15391.22|7
1728781310000|2024-10-13 01:01:50|15471.13|15391.13|15467.68|15387.68|15471.13|15391.13|15467.68|15387.68|10
1728781320000|2024-10-13 01:02:00|15467.39|15387.39|15467.16|15387.16|15467.52|15387.52|15467.16|15387.16|9
1728781330000|2024-10-13 01:02:10|15465.76|15385.76|15464.86|15384.86|15465.76|15385.76|15464.86|15384.86|7
1728781340000|2024-10-13 01:02:20|15464.77|15384.77|15465.41|15385.41|15465.52|15385.52|15464.43|15384.43|7
1728781350000|2024-10-13 01:02:30|15462.92|15382.92|15463.58|15383.58|15463.65|15383.65|15462.6|15382.6|9
1728781360000|2024-10-13 01:02:40|15463.8|15383.8|15461.39|15381.39|15463.8|15383.8|15461.39|15381.39|10
1728781370000|2024-10-13 01:02:50|15461.32|15381.32|15458.33|15378.33|15461.32|15381.32|15458.33|15378.33|8
1728781380000|2024-10-13 01:03:00|15458.32|15378.32|15458.82|15378.82|15458.82|15378.82|15458.31|15378.31|8
1728781390000|2024-10-13 01:03:10|15458.76|15378.76|15458.43|15378.43|15460.5|15380.5|15458.22|15378.22|9
1728781400000|2024-10-13 01:03:20|15458.42|15378.42|15458.2|15378.2|15458.42|15378.42|15458.2|15378.2|8
1728781410000|2024-10-13 01:03:30|15458|15378|15458.35|15378.35|15458.35|15378.35|15457.49|15377.49|8
1728781420000|2024-10-13 01:03:40|15458.49|15378.49|15457.66|15377.66|15458.49|15378.49|15457.43|15377.43|8
1728781430000|2024-10-13 01:03:50|15457.6|15377.6|15456.38|15376.38|15457.6|15377.6|15456.38|15376.38|8
1728781440000|2024-10-13 01:04:00|15456.15|15376.15|15456.5|15376.5|15456.54|15376.54|15455.28|15375.28|8
1728781450000|2024-10-13 01:04:10|15456.49|15376.49|15456.86|15376.86|15457.08|15377.08|15456.49|15376.49|9
1728781460000|2024-10-13 01:04:20|15456.85|15376.85|15455.67|15375.67|15456.88|15376.88|15455.67|15375.67|6
1728781470000|2024-10-13 01:04:30|15455.69|15375.69|15454.53|15374.53|15455.69|15375.69|15454.53|15374.53|10
1728781480000|2024-10-13 01:04:40|15454.52|15374.52|15454.3|15374.3|15454.78|15374.78|15454.3|15374.3|6
1728781490000|2024-10-13 01:04:50|15454.2|15374.2|15453.95|15373.95|15454.2|15374.2|15453.95|15373.95|8
1728781500000|2024-10-13 01:05:00|15453.94|15373.94|15453.92|15373.92|15454.01|15374.01|15453.77|15373.77|8
1728781510000|2024-10-13 01:05:10|15453.93|15373.93|15454.49|15374.49|15454.53|15374.53|15453.84|15373.84|9
1728781520000|2024-10-13 01:05:20|15454.91|15374.91|15455.2|15375.2|15455.52|15375.52|15454.85|15374.85|8
1728781530000|2024-10-13 01:05:30|15455.55|15375.55|15455.47|15375.47|15455.56|15375.56|15455.4|15375.4|6
1728781540000|2024-10-13 01:05:40|15455.52|15375.52|15455.76|15375.76|15455.79|15375.79|15455.52|15375.52|7
1728781550000|2024-10-13 01:05:50|15455.72|15375.72|15455.48|15375.48|15455.72|15375.72|15455.29|15375.29|8
1728781560000|2024-10-13 01:06:00|15455.33|15375.33|15457.12|15377.12|15457.12|15377.12|15455.33|15375.33|8
1728781570000|2024-10-13 01:06:10|15457.13|15377.13|15459.28|15379.28|15459.37|15379.37|15457.13|15377.13|9
1728781580000|2024-10-13 01:06:20|15459.25|15379.25|15459.72|15379.72|15459.72|15379.72|15459.25|15379.25|8
1728781590000|2024-10-13 01:06:30|15459.71|15379.71|15461.1|15381.1|15461.1|15381.1|15459.71|15379.71|10
1728781600000|2024-10-13 01:06:40|15461.14|15381.14|15461.74|15381.74|15462.18|15382.18|15461.14|15381.14|9
1728781610000|2024-10-13 01:06:50|15461.77|15381.77|15462.12|15382.12|15462.15|15382.15|15461.64|15381.64|9
1728781620000|2024-10-13 01:07:00|15462.11|15382.11|15463.9|15383.9|15463.9|15383.9|15462.11|15382.11|9
1728781630000|2024-10-13 01:07:10|15463.89|15383.89|15466.31|15386.31|15466.31|15386.31|15463.43|15383.43|9
1728781640000|2024-10-13 01:07:20|15466.28|15386.28|15464.29|15384.29|15466.28|15386.28|15464.29|15384.29|10
1728781650000|2024-10-13 01:07:30|15464.26|15384.26|15463.39|15383.39|15464.26|15384.26|15463.39|15383.39|8
1728781660000|2024-10-13 01:07:40|15463.36|15383.36|15462.78|15382.78|15463.36|15383.36|15462.18|15382.18|8
1728781670000|2024-10-13 01:07:50|15461.85|15381.85|15461.08|15381.08|15461.86|15381.86|15461.08|15381.08|8
1728781680000|2024-10-13 01:08:00|15461.49|15381.49|15461.33|15381.33|15461.49|15381.49|15460.9|15380.9|7
1728781690000|2024-10-13 01:08:10|15461.32|15381.32|15460.98|15380.98|15461.71|15381.71|15459.97|15379.97|8
1728781700000|2024-10-13 01:08:20|15460.96|15380.96|15456.96|15376.96|15461.48|15381.48|15456.36|15376.36|9
1728781710000|2024-10-13 01:08:30|15457.17|15377.17|15457.69|15377.69|15457.7|15377.7|15457.17|15377.17|8
1728781720000|2024-10-13 01:08:40|15457.05|15377.05|15456.97|15376.97|15457.07|15377.07|15456.92|15376.92|7
1728781730000|2024-10-13 01:08:50|15456.95|15376.95|15457.27|15377.27|15457.27|15377.27|15456.95|15376.95|7
1728781740000|2024-10-13 01:09:00|15457|15377|15457.7|15377.7|15458.18|15378.18|15457|15377|8
1728781750000|2024-10-13 01:09:10|15458.1|15378.1|15456.89|15376.89|15458.11|15378.11|15456.89|15376.89|7
1728781760000|2024-10-13 01:09:20|15457.35|15377.35|15457.22|15377.22|15457.53|15377.53|15457.22|15377.22|8
1728781770000|2024-10-13 01:09:30|15457.2|15377.2|15456.29|15376.29|15457.2|15377.2|15456.29|15376.29|8
1728781780000|2024-10-13 01:09:40|15456.25|15376.25|15456.09|15376.09|15456.25|15376.25|15456.09|15376.09|6
1728781790000|2024-10-13 01:09:50|15456.13|15376.13|15456.51|15376.51|15457.15|15377.15|15456.04|15376.04|9
1728781800000|2024-10-13 01:10:00|15457.04|15377.04|15455.35|15375.35|15457.04|15377.04|15455.24|15375.24|7
1728781810000|2024-10-13 01:10:10|15455.34|15375.34|15455.33|15375.33|15455.34|15375.34|15455.26|15375.26|9
1728781820000|2024-10-13 01:10:20|15456.25|15376.25|15456.6|15376.6|15456.83|15376.83|15456.25|15376.25|9
1728781830000|2024-10-13 01:10:30|15456.59|15376.59|15455.95|15375.95|15456.59|15376.59|15455.57|15375.57|8
1728781840000|2024-10-13 01:10:40|15456.08|15376.08|15455.75|15375.75|15456.08|15376.08|15455.73|15375.73|8
1728781850000|2024-10-13 01:10:50|15455.76|15375.76|15455.48|15375.48|15455.76|15375.76|15455.48|15375.48|5
1728781860000|2024-10-13 01:11:00|15455.51|15375.51|15449.99|15369.99|15455.51|15375.51|15449.99|15369.99|7
1728781870000|2024-10-13 01:11:10|15450.32|15370.32|15450.36|15370.36|15450.47|15370.47|15450.32|15370.32|9
1728781880000|2024-10-13 01:11:20|15450.41|15370.41|15448.75|15368.75|15450.64|15370.64|15448.75|15368.75|9
1728781890000|2024-10-13 01:11:30|15448.84|15368.84|15449.1|15369.1|15449.1|15369.1|15448.71|15368.71|8
1728781900000|2024-10-13 01:11:40|15448.85|15368.85|15450.58|15370.58|15450.58|15370.58|15448.85|15368.85|7
1728781910000|2024-10-13 01:11:50|15450.84|15370.84|15450.21|15370.21|15451.02|15371.02|15450.21|15370.21|9
1728781920000|2024-10-13 01:12:00|15450.2|15370.2|15449.84|15369.84|15450.5|15370.5|15449.16|15369.16|10
1728781930000|2024-10-13 01:12:10|15449.37|15369.37|15449.09|15369.09|15449.37|15369.37|15449.09|15369.09|7
1728781940000|2024-10-13 01:12:20|15448.91|15368.91|15449.31|15369.31|15449.31|15369.31|15448.91|15368.91|8
1728781950000|2024-10-13 01:12:30|15448.7|15368.7|15449.2|15369.2|15449.57|15369.57|15448.7|15368.7|10
1728781960000|2024-10-13 01:12:40|15449.22|15369.22|15449.18|15369.18|15449.46|15369.46|15449.17|15369.17|8
1728781970000|2024-10-13 01:12:50|15446.54|15366.54|15445.55|15365.55|15446.64|15366.64|15445.41|15365.41|9
1728781980000|2024-10-13 01:13:00|15445.43|15365.43|15445.49|15365.49|15445.49|15365.49|15445.34|15365.34|8
1728781990000|2024-10-13 01:13:10|15445.32|15365.32|15445.88|15365.88|15445.92|15365.92|15445.32|15365.32|10
1728782000000|2024-10-13 01:13:20|15445.93|15365.93|15445.54|15365.54|15445.97|15365.97|15445.54|15365.54|8
1728782010000|2024-10-13 01:13:30|15444.71|15364.71|15444.31|15364.31|15445.08|15365.08|15444.31|15364.31|8
1728782020000|2024-10-13 01:13:40|15444.49|15364.49|15444.03|15364.03|15444.49|15364.49|15443.47|15363.47|6
1728782030000|2024-10-13 01:13:50|15444.12|15364.12|15444.05|15364.05|15444.12|15364.12|15444.02|15364.02|4
1728782040000|2024-10-13 01:14:00|15443.38|15363.38|15440.59|15360.59|15443.38|15363.38|15440.01|15360.01|6
1728782050000|2024-10-13 01:14:10|15440.53|15360.53|15437.87|15357.87|15440.53|15360.53|15437.87|15357.87|8
1728782060000|2024-10-13 01:14:20|15437.85|15357.85|15437.51|15357.51|15438.11|15358.11|15437.29|15357.29|10
1728782070000|2024-10-13 01:14:30|15438.05|15358.05|15437.7|15357.7|15438.16|15358.16|15437.69|15357.69|9
1728782080000|2024-10-13 01:14:40|15437.65|15357.65|15438.94|15358.94|15438.94|15358.94|15436.66|15356.66|9
1728782090000|2024-10-13 01:14:50|15437.35|15357.35|15438.79|15358.79|15438.79|15358.79|15437.35|15357.35|7
1728782100000|2024-10-13 01:15:00|15438.8|15358.8|15438.72|15358.72|15439.6|15359.6|15438.15|15358.15|10
1728782110000|2024-10-13 01:15:10|15438.75|15358.75|15438.38|15358.38|15438.75|15358.75|15437.53|15357.53|10
1728782120000|2024-10-13 01:15:20|15437.84|15357.84|15436.83|15356.83|15437.84|15357.84|15436.83|15356.83|6
1728782130000|2024-10-13 01:15:30|15436.82|15356.82|15437.24|15357.24|15437.24|15357.24|15436.82|15356.82|6
1728782140000|2024-10-13 01:15:40|15437.28|15357.28|15436.85|15356.85|15437.36|15357.36|15436.57|15356.57|10
1728782150000|2024-10-13 01:15:50|15436.82|15356.82|15435.96|15355.96|15437.22|15357.22|15435.96|15355.96|7
1728782160000|2024-10-13 01:16:00|15435.95|15355.95|15435.73|15355.73|15435.95|15355.95|15434.76|15354.76|10
1728782170000|2024-10-13 01:16:10|15436.15|15356.15|15435.22|15355.22|15436.28|15356.28|15435.19|15355.19|10
1728782180000|2024-10-13 01:16:20|15435.3|15355.3|15435.26|15355.26|15435.3|15355.3|15434.39|15354.39|8
1728782190000|2024-10-13 01:16:30|15435.18|15355.18|15435.06|15355.06|15435.18|15355.18|15434.91|15354.91|8
1728782200000|2024-10-13 01:16:40|15435.12|15355.12|15433.24|15353.24|15435.49|15355.49|15433.24|15353.24|9
1728782210000|2024-10-13 01:16:50|15433.13|15353.13|15427.75|15347.75|15433.13|15353.13|15427.75|15347.75|10
1728782220000|2024-10-13 01:17:00|15428.44|15348.44|15428.68|15348.68|15429.95|15349.95|15428.13|15348.13|10
1728782230000|2024-10-13 01:17:10|15428.61|15348.61|15428.15|15348.15|15428.61|15348.61|15427.54|15347.54|10
1728782240000|2024-10-13 01:17:20|15428.62|15348.62|15422.88|15342.88|15428.62|15348.62|15422.88|15342.88|10
1728782250000|2024-10-13 01:17:30|15422.9|15342.9|15421.49|15341.49|15422.9|15342.9|15421.22|15341.22|9
1728782260000|2024-10-13 01:17:40|15421.46|15341.46|15421.62|15341.62|15421.62|15341.62|15421.29|15341.29|9
1728782270000|2024-10-13 01:17:50|15421.63|15341.63|15422.29|15342.29|15422.48|15342.48|15421.58|15341.58|10
1728782280000|2024-10-13 01:18:00|15422.44|15342.44|15422.83|15342.83|15423.26|15343.26|15422.44|15342.44|10
1728782290000|2024-10-13 01:18:10|15422.51|15342.51|15416.47|15336.47|15422.51|15342.51|15416.47|15336.47|9
1728782300000|2024-10-13 01:18:20|15416.18|15336.18|15418.42|15338.42|15418.44|15338.44|15416.18|15336.18|10
1728782310000|2024-10-13 01:18:30|15418.78|15338.78|15415.57|15335.57|15418.78|15338.78|15414.77|15334.77|10
1728782320000|2024-10-13 01:18:40|15415.13|15335.13|15415.14|15335.14|15417.22|15337.22|15415.13|15335.13|10
1728782330000|2024-10-13 01:18:50|15415.04|15335.04|15415.49|15335.49|15415.72|15335.72|15415.04|15335.04|9
1728782340000|2024-10-13 01:19:00|15415.44|15335.44|15413.32|15333.32|15415.6|15335.6|15411.76|15331.76|10
1728782350000|2024-10-13 01:19:10|15413.46|15333.46|15403.32|15323.32|15413.46|15333.46|15403.32|15323.32|9
1728782360000|2024-10-13 01:19:20|15402.67|15322.67|15400.71|15320.71|15403.3|15323.3|15400.56|15320.56|9
1728782370000|2024-10-13 01:19:30|15400.88|15320.88|15402.19|15322.19|15402.19|15322.19|15400.88|15320.88|10
1728782380000|2024-10-13 01:19:40|15401.92|15321.92|15401.89|15321.89|15401.92|15321.92|15400.29|15320.29|10
1728782390000|2024-10-13 01:19:50|15401.91|15321.91|15401.15|15321.15|15402.4|15322.4|15401.15|15321.15|7
1728782400000|2024-10-13 01:20:00|15401.16|15321.16|15400.88|15320.88|15401.21|15321.21|15400.57|15320.57|8
1728782410000|2024-10-13 01:20:10|15400.66|15320.66|15396.32|15316.32|15400.66|15320.66|15396.32|15316.32|9
1728782420000|2024-10-13 01:20:20|15396.44|15316.44|15396.17|15316.17|15396.79|15316.79|15395.69|15315.69|10
1728782430000|2024-10-13 01:20:30|15396.01|15316.01|15404.99|15324.99|15404.99|15324.99|15394.14|15314.14|9
1728782440000|2024-10-13 01:20:40|15407.7|15327.7|15408.31|15328.31|15408.95|15328.95|15407.62|15327.62|9
1728782450000|2024-10-13 01:20:50|15408.53|15328.53|15407.84|15327.84|15408.95|15328.95|15407.83|15327.83|10
1728782460000|2024-10-13 01:21:00|15407.85|15327.85|15413.4|15333.4|15413.4|15333.4|15407.85|15327.85|9
1728782470000|2024-10-13 01:21:10|15413.42|15333.42|15416.05|15336.05|15416.05|15336.05|15413.42|15333.42|9
1728782480000|2024-10-13 01:21:20|15416.07|15336.07|15416.98|15336.98|15416.98|15336.98|15416|15336|8
1728782490000|2024-10-13 01:21:30|15417.03|15337.03|15417.53|15337.53|15418.33|15338.33|15417.03|15337.03|9
1728782500000|2024-10-13 01:21:40|15417.55|15337.55|15416.91|15336.91|15417.55|15337.55|15416.16|15336.16|10
1728782510000|2024-10-13 01:21:50|15416.81|15336.81|15417.76|15337.76|15417.76|15337.76|15416.81|15336.81|6
1728782520000|2024-10-13 01:22:00|15419.67|15339.67|15419.93|15339.93|15420.72|15340.72|15419.51|15339.51|9
1728782530000|2024-10-13 01:22:10|15420.57|15340.57|15421.3|15341.3|15421.3|15341.3|15420.52|15340.52|10
1728782540000|2024-10-13 01:22:20|15421.32|15341.32|15421.27|15341.27|15421.32|15341.32|15420.64|15340.64|9
1728782550000|2024-10-13 01:22:30|15421.73|15341.73|15421.95|15341.95|15421.95|15341.95|15421.47|15341.47|10
1728782560000|2024-10-13 01:22:40|15421.93|15341.93|15423.82|15343.82|15423.82|15343.82|15421.93|15341.93|9
1728782570000|2024-10-13 01:22:50|15423.94|15343.94|15424.75|15344.75|15424.84|15344.84|15423.94|15343.94|9
1728782580000|2024-10-13 01:23:00|15425.1|15345.1|15425.52|15345.52|15425.54|15345.54|15425.1|15345.1|9
1728782590000|2024-10-13 01:23:10|15425.64|15345.64|15425.01|15345.01|15425.66|15345.66|15425.01|15345.01|8
1728782600000|2024-10-13 01:23:20|15424.99|15344.99|15424.13|15344.13|15425.35|15345.35|15424.13|15344.13|10
1728782610000|2024-10-13 01:23:30|15424.05|15344.05|15423.67|15343.67|15424.07|15344.07|15422.95|15342.95|10
1728782620000|2024-10-13 01:23:40|15423.33|15343.33|15422.78|15342.78|15423.34|15343.34|15422.62|15342.62|5
1728782630000|2024-10-13 01:23:50|15423.3|15343.3|15425.79|15345.79|15425.79|15345.79|15423.25|15343.25|8
1728782640000|2024-10-13 01:24:00|15425.8|15345.8|15426.21|15346.21|15426.21|15346.21|15425.55|15345.55|6
1728782650000|2024-10-13 01:24:10|15426.51|15346.51|15426.93|15346.93|15427.3|15347.3|15426.51|15346.51|10
1728782660000|2024-10-13 01:24:20|15426.91|15346.91|15426.66|15346.66|15427.32|15347.32|15425.99|15345.99|9
1728782670000|2024-10-13 01:24:30|15425.75|15345.75|15423.37|15343.37|15425.75|15345.75|15423.37|15343.37|9
1728782680000|2024-10-13 01:24:40|15423.12|15343.12|15422.92|15342.92|15423.12|15343.12|15422.89|15342.89|7
1728782690000|2024-10-13 01:24:50|15423.01|15343.01|15423.86|15343.86|15424.04|15344.04|15423.01|15343.01|7
1728782700000|2024-10-13 01:25:00|15423.73|15343.73|15422.57|15342.57|15423.73|15343.73|15421.85|15341.85|9
1728782710000|2024-10-13 01:25:10|15422.51|15342.51|15425.65|15345.65|15425.88|15345.88|15422.47|15342.47|10
1728782720000|2024-10-13 01:25:20|15425.66|15345.66|15427.42|15347.42|15427.42|15347.42|15425.66|15345.66|7
1728782730000|2024-10-13 01:25:30|15427.84|15347.84|15429.22|15349.22|15429.22|15349.22|15427.84|15347.84|6
1728782740000|2024-10-13 01:25:40|15429.23|15349.23|15429.16|15349.16|15429.23|15349.23|15429.16|15349.16|5
1728782750000|2024-10-13 01:25:50|15429.23|15349.23|15430.17|15350.17|15430.18|15350.18|15429.23|15349.23|6
1728782760000|2024-10-13 01:26:00|15430.21|15350.21|15430.89|15350.89|15431.05|15351.05|15430.21|15350.21|9
1728782770000|2024-10-13 01:26:10|15430.9|15350.9|15431.03|15351.03|15431.05|15351.05|15430.9|15350.9|8
1728782780000|2024-10-13 01:26:20|15431.04|15351.04|15431.48|15351.48|15431.48|15351.48|15431.04|15351.04|6
1728782790000|2024-10-13 01:26:30|15430.84|15350.84|15430.82|15350.82|15430.84|15350.84|15430.39|15350.39|9
1728782800000|2024-10-13 01:26:40|15431.22|15351.22|15433.38|15353.38|15433.38|15353.38|15430.97|15350.97|10
1728782810000|2024-10-13 01:26:50|15433.44|15353.44|15433.7|15353.7|15433.7|15353.7|15433.44|15353.44|10
1728782820000|2024-10-13 01:27:00|15433.46|15353.46|15433.64|15353.64|15433.64|15353.64|15433.21|15353.21|5
1728782830000|2024-10-13 01:27:10|15433.65|15353.65|15433.47|15353.47|15434|15354|15433.47|15353.47|9
1728782840000|2024-10-13 01:27:20|15433.31|15353.31|15433.25|15353.25|15433.31|15353.31|15433.25|15353.25|6
1728782850000|2024-10-13 01:27:30|15433.45|15353.45|15432.58|15352.58|15433.45|15353.45|15432.54|15352.54|3
1728782860000|2024-10-13 01:27:40|15432.57|15352.57|15433.48|15353.48|15433.57|15353.57|15432.18|15352.18|9
1728782870000|2024-10-13 01:27:50|15432.86|15352.86|15433.79|15353.79|15433.81|15353.81|15432.86|15352.86|8
1728782880000|2024-10-13 01:28:00|15433.89|15353.89|15432.42|15352.42|15433.89|15353.89|15432.42|15352.42|5
1728782890000|2024-10-13 01:28:10|15432.41|15352.41|15432.16|15352.16|15432.55|15352.55|15432.16|15352.16|8
1728782900000|2024-10-13 01:28:20|15431.84|15351.84|15432.65|15352.65|15433.01|15353.01|15431.83|15351.83|7
1728782910000|2024-10-13 01:28:30|15432.26|15352.26|15431.96|15351.96|15432.27|15352.27|15431.96|15351.96|6
1728782920000|2024-10-13 01:28:40|15432.18|15352.18|15432.02|15352.02|15432.39|15352.39|15431.42|15351.42|7
1728782930000|2024-10-13 01:28:50|15432.01|15352.01|15431.73|15351.73|15432.01|15352.01|15431.73|15351.73|2
1728782940000|2024-10-13 01:29:00|15431.71|15351.71|15431.61|15351.61|15431.76|15351.76|15431.61|15351.61|6
1728782950000|2024-10-13 01:29:10|15431.2|15351.2|15430|15350|15431.27|15351.27|15429.97|15349.97|6
1728782960000|2024-10-13 01:29:20|15430.01|15350.01|15429.43|15349.43|15430.01|15350.01|15429.43|15349.43|4
1728782970000|2024-10-13 01:29:30|15429.42|15349.42|15429.23|15349.23|15429.42|15349.42|15429.23|15349.23|6
1728782980000|2024-10-13 01:29:40|15429.59|15349.59|15427.81|15347.81|15429.68|15349.68|15427.81|15347.81|7
1728782990000|2024-10-13 01:29:50|15428.13|15348.13|15425.49|15345.49|15428.13|15348.13|15425.49|15345.49|8
1728783000000|2024-10-13 01:30:00|15425.45|15345.45|15421.85|15341.85|15425.45|15345.45|15421.85|15341.85|9
1728783010000|2024-10-13 01:30:10|15419.85|15339.85|15416.74|15336.74|15419.85|15339.85|15416.74|15336.74|9
1728783020000|2024-10-13 01:30:20|15416.37|15336.37|15410.49|15330.49|15416.37|15336.37|15409.13|15329.13|10
1728783030000|2024-10-13 01:30:30|15411.12|15331.12|15409.64|15329.64|15411.12|15331.12|15409.62|15329.62|9
1728783040000|2024-10-13 01:30:40|15409.65|15329.65|15409.96|15329.96|15410.19|15330.19|15409.65|15329.65|9
1728783050000|2024-10-13 01:30:50|15409.95|15329.95|15409.54|15329.54|15409.95|15329.95|15409.01|15329.01|9
1728783060000|2024-10-13 01:31:00|15410.65|15330.65|15411.73|15331.73|15411.73|15331.73|15410.4|15330.4|9
1728783070000|2024-10-13 01:31:10|15411.89|15331.89|15412.54|15332.54|15413|15333|15411.89|15331.89|8
1728783080000|2024-10-13 01:31:20|15412.52|15332.52|15412.93|15332.93|15413.25|15333.25|15412.52|15332.52|9
1728783090000|2024-10-13 01:31:30|15413.52|15333.52|15415.57|15335.57|15415.57|15335.57|15413.52|15333.52|9
1728783100000|2024-10-13 01:31:40|15415.34|15335.34|15415.82|15335.82|15415.97|15335.97|15415.34|15335.34|9
1728783110000|2024-10-13 01:31:50|15415.81|15335.81|15415.86|15335.86|15416.26|15336.26|15415.81|15335.81|9
1728783120000|2024-10-13 01:32:00|15415.81|15335.81|15414.53|15334.53|15415.91|15335.91|15413.49|15333.49|8
1728783130000|2024-10-13 01:32:10|15414.61|15334.61|15416.21|15336.21|15416.21|15336.21|15414.61|15334.61|8
1728783140000|2024-10-13 01:32:20|15416.92|15336.92|15418.71|15338.71|15418.71|15338.71|15416.92|15336.92|8
1728783150000|2024-10-13 01:32:30|15418.93|15338.93|15420.7|15340.7|15420.7|15340.7|15418.93|15338.93|9
1728783160000|2024-10-13 01:32:40|15420.13|15340.13|15425.2|15345.2|15425.58|15345.58|15420.13|15340.13|10
1728783170000|2024-10-13 01:32:50|15425.5|15345.5|15425.66|15345.66|15425.72|15345.72|15425.17|15345.17|8
1728783180000|2024-10-13 01:33:00|15425.6|15345.6|15425.75|15345.75|15425.75|15345.75|15425.2|15345.2|5
1728783190000|2024-10-13 01:33:10|15425.99|15345.99|15425.11|15345.11|15425.99|15345.99|15425.11|15345.11|8
1728783200000|2024-10-13 01:33:20|15425.45|15345.45|15426.93|15346.93|15426.95|15346.95|15425.45|15345.45|9
1728783210000|2024-10-13 01:33:30|15426.94|15346.94|15427.53|15347.53|15427.54|15347.54|15426.72|15346.72|7
1728783220000|2024-10-13 01:33:40|15427.54|15347.54|15427.72|15347.72|15427.72|15347.72|15427.19|15347.19|7
1728783230000|2024-10-13 01:33:50|15427.36|15347.36|15426.39|15346.39|15427.69|15347.69|15426.39|15346.39|7
1728783240000|2024-10-13 01:34:00|15426.89|15346.89|15428.62|15348.62|15428.69|15348.69|15426.89|15346.89|5
1728783250000|2024-10-13 01:34:10|15428.66|15348.66|15427.68|15347.68|15428.91|15348.91|15427.68|15347.68|9
1728783260000|2024-10-13 01:34:20|15428.44|15348.44|15428.59|15348.59|15428.63|15348.63|15428.43|15348.43|9
1728783270000|2024-10-13 01:34:30|15428.55|15348.55|15428.23|15348.23|15428.55|15348.55|15428.2|15348.2|5
1728783280000|2024-10-13 01:34:40|15428.28|15348.28|15428.57|15348.57|15428.61|15348.61|15428.24|15348.24|8
1728783290000|2024-10-13 01:34:50|15428.62|15348.62|15429.45|15349.45|15429.45|15349.45|15428.62|15348.62|6
1728783300000|2024-10-13 01:35:00|15429.46|15349.46|15429.65|15349.65|15429.65|15349.65|15429.35|15349.35|8
1728783310000|2024-10-13 01:35:10|15429.66|15349.66|15429.39|15349.39|15429.7|15349.7|15429.39|15349.39|6
1728783320000|2024-10-13 01:35:20|15429.4|15349.4|15429.75|15349.75|15429.75|15349.75|15429.4|15349.4|7
1728783330000|2024-10-13 01:35:30|15429.76|15349.76|15429.69|15349.69|15429.79|15349.79|15429.69|15349.69|5
1728783340000|2024-10-13 01:35:40|15429.75|15349.75|15428.29|15348.29|15429.75|15349.75|15427.95|15347.95|9
1728783350000|2024-10-13 01:35:50|15428.27|15348.27|15428.23|15348.23|15428.28|15348.28|15428.23|15348.23|6
1728783360000|2024-10-13 01:36:00|15428.22|15348.22|15428.45|15348.45|15428.51|15348.51|15428.17|15348.17|6
1728783370000|2024-10-13 01:36:10|15428.96|15348.96|15429|15349|15429.01|15349.01|15428.87|15348.87|8
1728783380000|2024-10-13 01:36:20|15429.02|15349.02|15429.89|15349.89|15429.89|15349.89|15428.75|15348.75|4
1728783390000|2024-10-13 01:36:30|15430.05|15350.05|15430.47|15350.47|15431.11|15351.11|15430.05|15350.05|9
1728783400000|2024-10-13 01:36:40|15430.98|15350.98|15430.62|15350.62|15430.98|15350.98|15430.57|15350.57|3
1728783410000|2024-10-13 01:36:50|15430.61|15350.61|15431.02|15351.02|15431.02|15351.02|15430.61|15350.61|6
1728783420000|2024-10-13 01:37:00|15430.83|15350.83|15434.89|15354.89|15434.91|15354.91|15430.83|15350.83|7
1728783430000|2024-10-13 01:37:10|15434.92|15354.92|15434.73|15354.73|15435.21|15355.21|15434.56|15354.56|9
1728783440000|2024-10-13 01:37:20|15434.68|15354.68|15434.65|15354.65|15434.68|15354.68|15434.36|15354.36|4
1728783450000|2024-10-13 01:37:30|15434.87|15354.87|15436.91|15356.91|15437.15|15357.15|15434.8|15354.8|10
1728783460000|2024-10-13 01:37:40|15438.1|15358.1|15440.45|15360.45|15440.45|15360.45|15438.1|15358.1|8
1728783470000|2024-10-13 01:37:50|15440.75|15360.75|15440.71|15360.71|15440.83|15360.83|15440.71|15360.71|6
1728783480000|2024-10-13 01:38:00|15440.56|15360.56|15440.26|15360.26|15440.68|15360.68|15440.26|15360.26|6
1728783490000|2024-10-13 01:38:10|15440.25|15360.25|15440.06|15360.06|15440.45|15360.45|15439.91|15359.91|10
1728783500000|2024-10-13 01:38:20|15440.18|15360.18|15440.65|15360.65|15440.65|15360.65|15440.11|15360.11|8
1728783510000|2024-10-13 01:38:30|15440.67|15360.67|15438.24|15358.24|15440.67|15360.67|15438.24|15358.24|9
1728783520000|2024-10-13 01:38:40|15438.18|15358.18|15438.09|15358.09|15438.61|15358.61|15438.09|15358.09|9
1728783530000|2024-10-13 01:38:50|15439.5|15359.5|15439.42|15359.42|15440.35|15360.35|15439.42|15359.42|8
1728783540000|2024-10-13 01:39:00|15439.46|15359.46|15439.42|15359.42|15439.5|15359.5|15439.26|15359.26|6
1728783550000|2024-10-13 01:39:10|15439.24|15359.24|15438.6|15358.6|15439.24|15359.24|15438.6|15358.6|8
1728783560000|2024-10-13 01:39:20|15438.53|15358.53|15438.22|15358.22|15438.53|15358.53|15438.02|15358.02|8
1728783570000|2024-10-13 01:39:30|15438.2|15358.2|15437.66|15357.66|15438.2|15358.2|15437.66|15357.66|6
1728783580000|2024-10-13 01:39:40|15437.65|15357.65|15437.9|15357.9|15437.95|15357.95|15437.58|15357.58|8
1728783590000|2024-10-13 01:39:50|15437.89|15357.89|15438.89|15358.89|15438.89|15358.89|15437.73|15357.73|9
1728783600000|2024-10-13 01:40:00|15438.92|15358.92|15441.35|15361.35|15441.35|15361.35|15438.92|15358.92|10
1728783610000|2024-10-13 01:40:10|15440.95|15360.95|15442.6|15362.6|15442.68|15362.68|15440.78|15360.78|9
1728783620000|2024-10-13 01:40:20|15442.95|15362.95|15441.49|15361.49|15442.95|15362.95|15441.43|15361.43|10
1728783630000|2024-10-13 01:40:30|15441.52|15361.52|15440.97|15360.97|15442.09|15362.09|15440.97|15360.97|8
1728783640000|2024-10-13 01:40:40|15442.02|15362.02|15442.68|15362.68|15442.68|15362.68|15442.02|15362.02|7
1728783650000|2024-10-13 01:40:50|15442.77|15362.77|15442.63|15362.63|15442.8|15362.8|15442.63|15362.63|6
1728783660000|2024-10-13 01:41:00|15442.61|15362.61|15441.47|15361.47|15442.66|15362.66|15441.47|15361.47|7
1728783670000|2024-10-13 01:41:10|15441.41|15361.41|15441.83|15361.83|15442.82|15362.82|15441.38|15361.38|9
1728783680000|2024-10-13 01:41:20|15442.37|15362.37|15443.74|15363.74|15443.74|15363.74|15442.37|15362.37|10
1728783690000|2024-10-13 01:41:30|15443.79|15363.79|15444.12|15364.12|15444.12|15364.12|15443.17|15363.17|10
1728783700000|2024-10-13 01:41:40|15444.16|15364.16|15444.51|15364.51|15444.51|15364.51|15444.16|15364.16|7
1728783710000|2024-10-13 01:41:50|15444.6|15364.6|15445.13|15365.13|15445.13|15365.13|15444.6|15364.6|9
1728783720000|2024-10-13 01:42:00|15445.14|15365.14|15445.23|15365.23|15445.24|15365.24|15444.71|15364.71|7
1728783730000|2024-10-13 01:42:10|15445.22|15365.22|15445.52|15365.52|15445.55|15365.55|15445.22|15365.22|8
1728783740000|2024-10-13 01:42:20|15445.5|15365.5|15445.19|15365.19|15445.78|15365.78|15445.19|15365.19|10
1728783750000|2024-10-13 01:42:30|15446.97|15366.97|15446.87|15366.87|15447.05|15367.05|15446.18|15366.18|9
1728783760000|2024-10-13 01:42:40|15446.86|15366.86|15445.84|15365.84|15446.86|15366.86|15445.84|15365.84|8
1728783770000|2024-10-13 01:42:50|15445.85|15365.85|15445.13|15365.13|15445.85|15365.85|15444.78|15364.78|6
1728783780000|2024-10-13 01:43:00|15445.11|15365.11|15445.65|15365.65|15445.94|15365.94|15444.34|15364.34|10
1728783790000|2024-10-13 01:43:10|15445.87|15365.87|15445.99|15365.99|15445.99|15365.99|15445.54|15365.54|6
1728783800000|2024-10-13 01:43:20|15446|15366|15446.11|15366.11|15446.14|15366.14|15445.63|15365.63|9
1728783810000|2024-10-13 01:43:30|15446.12|15366.12|15446.4|15366.4|15446.4|15366.4|15445.65|15365.65|9
1728783820000|2024-10-13 01:43:40|15446.42|15366.42|15446.4|15366.4|15447.28|15367.28|15446.4|15366.4|8
1728783830000|2024-10-13 01:43:50|15446.57|15366.57|15447.03|15367.03|15447.04|15367.04|15446.57|15366.57|7
1728783840000|2024-10-13 01:44:00|15447.02|15367.02|15447.28|15367.28|15447.28|15367.28|15447.02|15367.02|4
1728783850000|2024-10-13 01:44:10|15446.88|15366.88|15447.54|15367.54|15447.54|15367.54|15446.88|15366.88|7
1728783860000|2024-10-13 01:44:20|15447.23|15367.23|15446.5|15366.5|15447.23|15367.23|15445.8|15365.8|8
1728783870000|2024-10-13 01:44:30|15446.41|15366.41|15445.78|15365.78|15446.84|15366.84|15445.78|15365.78|8
1728783880000|2024-10-13 01:44:40|15445.76|15365.76|15445.72|15365.72|15446.64|15366.64|15445.7|15365.7|6
1728783890000|2024-10-13 01:44:50|15445.73|15365.73|15445.74|15365.74|15445.74|15365.74|15445.73|15365.73|2
1728783900000|2024-10-13 01:45:00|15445.73|15365.73|15445.65|15365.65|15445.74|15365.74|15445.61|15365.61|9
1728783910000|2024-10-13 01:45:10|15445.61|15365.61|15444.31|15364.31|15445.61|15365.61|15443.8|15363.8|6
1728783920000|2024-10-13 01:45:20|15444.33|15364.33|15444.68|15364.68|15444.73|15364.73|15443.48|15363.48|8
1728783930000|2024-10-13 01:45:30|15444.6|15364.6|15445.13|15365.13|15445.14|15365.14|15444.6|15364.6|6
1728783940000|2024-10-13 01:45:40|15445.12|15365.12|15445.09|15365.09|15445.35|15365.35|15445.09|15365.09|4
1728783950000|2024-10-13 01:45:50|15445.01|15365.01|15444.38|15364.38|15445.04|15365.04|15444.38|15364.38|4
1728783960000|2024-10-13 01:46:00|15443.95|15363.95|15442.7|15362.7|15444.23|15364.23|15442.7|15362.7|10
1728783970000|2024-10-13 01:46:10|15442.69|15362.69|15440.39|15360.39|15442.71|15362.71|15440.39|15360.39|9
1728783980000|2024-10-13 01:46:20|15440.65|15360.65|15440.56|15360.56|15440.84|15360.84|15440.56|15360.56|9
1728783990000|2024-10-13 01:46:30|15439.79|15359.79|15439.4|15359.4|15439.79|15359.79|15439.38|15359.38|9
1728784000000|2024-10-13 01:46:40|15439.3|15359.3|15438.91|15358.91|15439.31|15359.31|15438.91|15358.91|8
1728784010000|2024-10-13 01:46:50|15438.9|15358.9|15439.19|15359.19|15439.19|15359.19|15438.88|15358.88|5
1728784020000|2024-10-13 01:47:00|15439.18|15359.18|15439.3|15359.3|15439.55|15359.55|15439.17|15359.17|7
1728784030000|2024-10-13 01:47:10|15439.29|15359.29|15439.45|15359.45|15439.45|15359.45|15439.29|15359.29|9
1728784040000|2024-10-13 01:47:20|15438.58|15358.58|15438.58|15358.58|15438.59|15358.59|15438.55|15358.55|6
1728784050000|2024-10-13 01:47:30|15437.76|15357.76|15438.52|15358.52|15438.58|15358.58|15437.73|15357.73|10
1728784060000|2024-10-13 01:47:40|15438.57|15358.57|15438.03|15358.03|15438.59|15358.59|15438.03|15358.03|10
1728784070000|2024-10-13 01:47:50|15438.57|15358.57|15438.48|15358.48|15438.58|15358.58|15438.46|15358.46|5
1728784080000|2024-10-13 01:48:00|15438.46|15358.46|15438.31|15358.31|15438.46|15358.46|15438.31|15358.31|7
1728784090000|2024-10-13 01:48:10|15438.28|15358.28|15438.12|15358.12|15438.28|15358.28|15438.12|15358.12|7
1728784100000|2024-10-13 01:48:20|15438.07|15358.07|15436.55|15356.55|15438.07|15358.07|15436.55|15356.55|5
1728784110000|2024-10-13 01:48:30|15436.56|15356.56|15434.13|15354.13|15436.65|15356.65|15434.13|15354.13|8
1728784120000|2024-10-13 01:48:40|15434.05|15354.05|15431.47|15351.47|15434.05|15354.05|15431.36|15351.36|10
1728784130000|2024-10-13 01:48:50|15431.48|15351.48|15428.65|15348.65|15431.48|15351.48|15428.65|15348.65|10
1728784140000|2024-10-13 01:49:00|15428.61|15348.61|15425.75|15345.75|15428.95|15348.95|15425.75|15345.75|9
1728784150000|2024-10-13 01:49:10|15425.74|15345.74|15425.32|15345.32|15426.52|15346.52|15425.16|15345.16|10
1728784160000|2024-10-13 01:49:20|15425.44|15345.44|15426.09|15346.09|15426.09|15346.09|15425.15|15345.15|9
1728784170000|2024-10-13 01:49:30|15426.03|15346.03|15425.75|15345.75|15426.29|15346.29|15425.2|15345.2|9
1728784180000|2024-10-13 01:49:40|15426.41|15346.41|15426.55|15346.55|15426.55|15346.55|15426.33|15346.33|4
1728784190000|2024-10-13 01:49:50|15426.64|15346.64|15427.65|15347.65|15427.7|15347.7|15426.64|15346.64|8
1728784200000|2024-10-13 01:50:00|15427.88|15347.88|15428.22|15348.22|15428.29|15348.29|15427.83|15347.83|10
1728784210000|2024-10-13 01:50:10|15428.21|15348.21|15427.8|15347.8|15428.21|15348.21|15427.66|15347.66|9
1728784220000|2024-10-13 01:50:20|15428.78|15348.78|15428.54|15348.54|15429.85|15349.85|15428.09|15348.09|10
1728784230000|2024-10-13 01:50:30|15428.7|15348.7|15428.1|15348.1|15428.7|15348.7|15427.6|15347.6|9
1728784240000|2024-10-13 01:50:40|15428.09|15348.09|15428.25|15348.25|15428.25|15348.25|15428.07|15348.07|5
1728784250000|2024-10-13 01:50:50|15428.23|15348.23|15428.62|15348.62|15428.62|15348.62|15428.16|15348.16|8
1728784260000|2024-10-13 01:51:00|15428.92|15348.92|15429.16|15349.16|15430.37|15350.37|15428.92|15348.92|9
1728784270000|2024-10-13 01:51:10|15429.14|15349.14|15429.74|15349.74|15429.96|15349.96|15429.14|15349.14|8
1728784280000|2024-10-13 01:51:20|15429.68|15349.68|15429.68|15349.68|15429.97|15349.97|15429.67|15349.67|10
1728784290000|2024-10-13 01:51:30|15429.29|15349.29|15429.11|15349.11|15429.29|15349.29|15429.11|15349.11|4
1728784300000|2024-10-13 01:51:40|15428.6|15348.6|15427.81|15347.81|15428.6|15348.6|15427.59|15347.59|8
1728784310000|2024-10-13 01:51:50|15427.76|15347.76|15426.85|15346.85|15427.76|15347.76|15426.85|15346.85|8
1728784320000|2024-10-13 01:52:00|15426.83|15346.83|15427.07|15347.07|15427.31|15347.31|15426.51|15346.51|10
1728784330000|2024-10-13 01:52:10|15427.09|15347.09|15425.15|15345.15|15427.09|15347.09|15425.01|15345.01|9
1728784340000|2024-10-13 01:52:20|15425.03|15345.03|15423.04|15343.04|15425.03|15345.03|15423.03|15343.03|9
1728784350000|2024-10-13 01:52:30|15422.91|15342.91|15422.71|15342.71|15423.08|15343.08|15422.71|15342.71|9
1728784360000|2024-10-13 01:52:40|15422.64|15342.64|15421.07|15341.07|15422.99|15342.99|15421.07|15341.07|8
1728784370000|2024-10-13 01:52:50|15420.91|15340.91|15417.85|15337.85|15421.56|15341.56|15417.79|15337.79|8
1728784380000|2024-10-13 01:53:00|15416.82|15336.82|15417.8|15337.8|15417.8|15337.8|15416.35|15336.35|9
1728784390000|2024-10-13 01:53:10|15417.78|15337.78|15416.52|15336.52|15417.78|15337.78|15416.44|15336.44|10
1728784400000|2024-10-13 01:53:20|15416.14|15336.14|15416.15|15336.15|15416.24|15336.24|15415.66|15335.66|10
1728784410000|2024-10-13 01:53:30|15416.13|15336.13|15416.71|15336.71|15416.71|15336.71|15416.12|15336.12|7
1728784420000|2024-10-13 01:53:40|15418.27|15338.27|15417.48|15337.48|15418.69|15338.69|15417.09|15337.09|9
1728784430000|2024-10-13 01:53:50|15418.08|15338.08|15418.2|15338.2|15418.2|15338.2|15418.08|15338.08|6
1728784440000|2024-10-13 01:54:00|15418.25|15338.25|15418.6|15338.6|15418.85|15338.85|15417.95|15337.95|10
1728784450000|2024-10-13 01:54:10|15417.89|15337.89|15416.24|15336.24|15418.27|15338.27|15416.24|15336.24|9
1728784460000|2024-10-13 01:54:20|15416.45|15336.45|15414.44|15334.44|15416.45|15336.45|15414.44|15334.44|9
1728784470000|2024-10-13 01:54:30|15414.49|15334.49|15414.94|15334.94|15414.94|15334.94|15414.45|15334.45|6
1728784480000|2024-10-13 01:54:40|15414.45|15334.45|15412.77|15332.77|15414.45|15334.45|15412.47|15332.47|10
1728784490000|2024-10-13 01:54:50|15412.54|15332.54|15412.61|15332.61|15412.81|15332.81|15412.39|15332.39|8
1728784500000|2024-10-13 01:55:00|15412.64|15332.64|15412.74|15332.74|15412.74|15332.74|15411.93|15331.93|9
1728784510000|2024-10-13 01:55:10|15412.73|15332.73|15412.06|15332.06|15412.75|15332.75|15411.67|15331.67|6
1728784520000|2024-10-13 01:55:20|15412.08|15332.08|15412.5|15332.5|15412.5|15332.5|15411.73|15331.73|9
1728784530000|2024-10-13 01:55:30|15413.18|15333.18|15412.96|15332.96|15413.19|15333.19|15412.87|15332.87|8
1728784540000|2024-10-13 01:55:40|15412.66|15332.66|15412.05|15332.05|15412.87|15332.87|15412.05|15332.05|9
1728784550000|2024-10-13 01:55:50|15412.88|15332.88|15412.82|15332.82|15412.88|15332.88|15412.39|15332.39|8
1728784560000|2024-10-13 01:56:00|15412.34|15332.34|15412.22|15332.22|15412.34|15332.34|15412.2|15332.2|6
1728784570000|2024-10-13 01:56:10|15412.23|15332.23|15412.08|15332.08|15412.23|15332.23|15411.88|15331.88|8
1728784580000|2024-10-13 01:56:20|15411.91|15331.91|15412.13|15332.13|15412.13|15332.13|15411.9|15331.9|9
1728784590000|2024-10-13 01:56:30|15412.15|15332.15|15412.8|15332.8|15412.8|15332.8|15412.15|15332.15|8
1728784600000|2024-10-13 01:56:40|15412.87|15332.87|15411.9|15331.9|15412.87|15332.87|15411.9|15331.9|8
1728784610000|2024-10-13 01:56:50|15412.37|15332.37|15412.46|15332.46|15412.66|15332.66|15412.08|15332.08|10
1728784620000|2024-10-13 01:57:00|15412.45|15332.45|15411.65|15331.65|15412.71|15332.71|15411.65|15331.65|9
1728784630000|2024-10-13 01:57:10|15412.05|15332.05|15412.64|15332.64|15412.94|15332.94|15412.05|15332.05|10
1728784640000|2024-10-13 01:57:20|15412.65|15332.65|15410.69|15330.69|15412.77|15332.77|15410.68|15330.68|6
1728784650000|2024-10-13 01:57:30|15410.53|15330.53|15406.35|15326.35|15410.53|15330.53|15406.35|15326.35|10
1728784660000|2024-10-13 01:57:40|15406.33|15326.33|15406.84|15326.84|15407.13|15327.13|15406.23|15326.23|10
1728784670000|2024-10-13 01:57:50|15407.48|15327.48|15407.23|15327.23|15407.5|15327.5|15407.18|15327.18|7
1728784680000|2024-10-13 01:58:00|15407.25|15327.25|15406.88|15326.88|15407.48|15327.48|15406.88|15326.88|8
1728784690000|2024-10-13 01:58:10|15406.49|15326.49|15406.24|15326.24|15406.73|15326.73|15405.84|15325.84|8
1728784700000|2024-10-13 01:58:20|15406.53|15326.53|15407.02|15327.02|15407.19|15327.19|15406.53|15326.53|6
1728784710000|2024-10-13 01:58:30|15407.46|15327.46|15407.34|15327.34|15408.18|15328.18|15407.08|15327.08|9
1728784720000|2024-10-13 01:58:40|15407.33|15327.33|15407.88|15327.88|15408.27|15328.27|15407.31|15327.31|8
1728784730000|2024-10-13 01:58:50|15408.31|15328.31|15408.78|15328.78|15408.78|15328.78|15408.03|15328.03|9
1728784740000|2024-10-13 01:59:00|15408.77|15328.77|15408.69|15328.69|15408.77|15328.77|15408.69|15328.69|6
1728784750000|2024-10-13 01:59:10|15407.96|15327.96|15408.62|15328.62|15408.62|15328.62|15407.96|15327.96|7
1728784760000|2024-10-13 01:59:20|15408.46|15328.46|15408.53|15328.53|15408.86|15328.86|15408.38|15328.38|8
1728784770000|2024-10-13 01:59:30|15408.52|15328.52|15408.96|15328.96|15409.09|15329.09|15408.52|15328.52|6
1728784780000|2024-10-13 01:59:40|15408.86|15328.86|15408.77|15328.77|15408.86|15328.86|15408.17|15328.17|7
1728784790000|2024-10-13 01:59:50|15408.76|15328.76|15408.04|15328.04|15408.76|15328.76|15408.04|15328.04|5
1728784800000|2024-10-13 02:00:00|15408.05|15328.05|15406.98|15326.98|15408.05|15328.05|15406.98|15326.98|7
1728784810000|2024-10-13 02:00:10|15408.55|15328.55|15409.05|15329.05|15409.05|15329.05|15408.33|15328.33|8
1728784820000|2024-10-13 02:00:20|15409.04|15329.04|15409.54|15329.54|15409.63|15329.63|15409.04|15329.04|9
1728784830000|2024-10-13 02:00:30|15409.56|15329.56|15410.1|15330.1|15410.1|15330.1|15409.31|15329.31|10
1728784840000|2024-10-13 02:00:40|15410.14|15330.14|15410.17|15330.17|15410.35|15330.35|15410.14|15330.14|8
1728784850000|2024-10-13 02:00:50|15410.23|15330.23|15409.62|15329.62|15410.23|15330.23|15409.62|15329.62|5
1728784860000|2024-10-13 02:01:00|15409.6|15329.6|15409.63|15329.63|15409.65|15329.65|15409.57|15329.57|7
1728784870000|2024-10-13 02:01:10|15409.67|15329.67|15409.72|15329.72|15409.72|15329.72|15409.67|15329.67|6
1728784880000|2024-10-13 02:01:20|15409.71|15329.71|15412.14|15332.14|15412.14|15332.14|15409.71|15329.71|10
1728784890000|2024-10-13 02:01:30|15412.15|15332.15|15411.61|15331.61|15412.15|15332.15|15410.93|15330.93|7
1728784900000|2024-10-13 02:01:40|15411.62|15331.62|15412.12|15332.12|15412.12|15332.12|15411.52|15331.52|8
1728784910000|2024-10-13 02:01:50|15412.13|15332.13|15412.26|15332.26|15412.31|15332.31|15412.13|15332.13|9
1728784920000|2024-10-13 02:02:00|15412.3|15332.3|15412.38|15332.38|15412.38|15332.38|15412.3|15332.3|5
1728784930000|2024-10-13 02:02:10|15412.34|15332.34|15412.86|15332.86|15412.9|15332.9|15411.47|15331.47|9
1728784940000|2024-10-13 02:02:20|15412.81|15332.81|15412.52|15332.52|15413.26|15333.26|15412.52|15332.52|9
1728784950000|2024-10-13 02:02:30|15412.5|15332.5|15416.31|15336.31|15416.31|15336.31|15412.2|15332.2|8
1728784960000|2024-10-13 02:02:40|15416.3|15336.3|15415.78|15335.78|15416.3|15336.3|15415.62|15335.62|8
1728784970000|2024-10-13 02:02:50|15415.79|15335.79|15416.1|15336.1|15416.21|15336.21|15415.71|15335.71|8
1728784980000|2024-10-13 02:03:00|15416.07|15336.07|15416.52|15336.52|15416.52|15336.52|15416.05|15336.05|9
1728784990000|2024-10-13 02:03:10|15416.72|15336.72|15418.49|15338.49|15418.49|15338.49|15416.6|15336.6|9
1728785000000|2024-10-13 02:03:20|15418.27|15338.27|15418.95|15338.95|15418.95|15338.95|15417.83|15337.83|8
1728785010000|2024-10-13 02:03:30|15419.2|15339.2|15419.89|15339.89|15420.06|15340.06|15419.2|15339.2|8
1728785020000|2024-10-13 02:03:40|15419.94|15339.94|15421.24|15341.24|15421.24|15341.24|15419.94|15339.94|9
1728785030000|2024-10-13 02:03:50|15421.31|15341.31|15421.91|15341.91|15421.91|15341.91|15421.31|15341.31|9
1728785040000|2024-10-13 02:04:00|15421.9|15341.9|15421.36|15341.36|15421.9|15341.9|15421.27|15341.27|7
1728785050000|2024-10-13 02:04:10|15421.1|15341.1|15421.57|15341.57|15421.59|15341.59|15420.75|15340.75|8
1728785060000|2024-10-13 02:04:20|15420.96|15340.96|15421.47|15341.47|15421.49|15341.49|15420.81|15340.81|9
1728785070000|2024-10-13 02:04:30|15421.46|15341.46|15421.97|15341.97|15421.97|15341.97|15421.3|15341.3|9
1728785080000|2024-10-13 02:04:40|15422.01|15342.01|15422.3|15342.3|15422.31|15342.31|15422.01|15342.01|9
1728785090000|2024-10-13 02:04:50|15422.31|15342.31|15422.05|15342.05|15422.33|15342.33|15421.87|15341.87|9
1728785100000|2024-10-13 02:05:00|15422.04|15342.04|15421.87|15341.87|15422.04|15342.04|15421.79|15341.79|7
1728785110000|2024-10-13 02:05:10|15422.88|15342.88|15423.74|15343.74|15423.83|15343.83|15422.53|15342.53|9
1728785120000|2024-10-13 02:05:20|15423.42|15343.42|15423.74|15343.74|15423.74|15343.74|15423.41|15343.41|5
1728785130000|2024-10-13 02:05:30|15423.44|15343.44|15422.32|15342.32|15423.44|15343.44|15422.32|15342.32|7
1728785140000|2024-10-13 02:05:40|15422.15|15342.15|15422.05|15342.05|15422.15|15342.15|15422.05|15342.05|4
1728785150000|2024-10-13 02:05:50|15422.03|15342.03|15421.43|15341.43|15422.23|15342.23|15421.43|15341.43|8
1728785160000|2024-10-13 02:06:00|15421.02|15341.02|15418.26|15338.26|15421.02|15341.02|15418.26|15338.26|7
1728785170000|2024-10-13 02:06:10|15418.48|15338.48|15414.04|15334.04|15418.48|15338.48|15413.74|15333.74|10
1728785180000|2024-10-13 02:06:20|15413.89|15333.89|15412.6|15332.6|15413.89|15333.89|15412.6|15332.6|9
1728785190000|2024-10-13 02:06:30|15412.55|15332.55|15412.67|15332.67|15412.93|15332.93|15412.52|15332.52|8
1728785200000|2024-10-13 02:06:40|15413.1|15333.1|15412.79|15332.79|15413.1|15333.1|15412.64|15332.64|9
1728785210000|2024-10-13 02:06:50|15412.87|15332.87|15412.85|15332.85|15412.9|15332.9|15412.79|15332.79|9
1728785220000|2024-10-13 02:07:00|15412.83|15332.83|15412.88|15332.88|15412.88|15332.88|15412.83|15332.83|6
1728785230000|2024-10-13 02:07:10|15412.93|15332.93|15412.99|15332.99|15413.37|15333.37|15412.88|15332.88|7
1728785240000|2024-10-13 02:07:20|15413|15333|15413.05|15333.05|15413.11|15333.11|15413|15333|6
1728785250000|2024-10-13 02:07:30|15413.67|15333.67|15413.7|15333.7|15413.7|15333.7|15413.67|15333.67|4
1728785260000|2024-10-13 02:07:40|15413.53|15333.53|15413.85|15333.85|15413.85|15333.85|15413.53|15333.53|4
1728785270000|2024-10-13 02:07:50|15413.89|15333.89|15414.86|15334.86|15414.86|15334.86|15413.89|15333.89|9
1728785280000|2024-10-13 02:08:00|15414.89|15334.89|15414.69|15334.69|15414.91|15334.91|15414.69|15334.69|4
1728785290000|2024-10-13 02:08:10|15414.68|15334.68|15413.66|15333.66|15414.81|15334.81|15413.66|15333.66|9
1728785300000|2024-10-13 02:08:20|15413.67|15333.67|15410.16|15330.16|15413.67|15333.67|15409.48|15329.48|10
1728785310000|2024-10-13 02:08:30|15409.87|15329.87|15409.08|15329.08|15409.87|15329.87|15408.87|15328.87|7
1728785320000|2024-10-13 02:08:40|15408.84|15328.84|15408.39|15328.39|15408.84|15328.84|15408.39|15328.39|7
1728785330000|2024-10-13 02:08:50|15408.4|15328.4|15406.01|15326.01|15408.41|15328.41|15406.01|15326.01|7
1728785340000|2024-10-13 02:09:00|15405.99|15325.99|15403.81|15323.81|15406.08|15326.08|15403.81|15323.81|9
1728785350000|2024-10-13 02:09:10|15404.58|15324.58|15404.41|15324.41|15404.65|15324.65|15404.4|15324.4|5
1728785360000|2024-10-13 02:09:20|15404.39|15324.39|15403.53|15323.53|15404.39|15324.39|15403.32|15323.32|10
1728785370000|2024-10-13 02:09:30|15403.51|15323.51|15403.49|15323.49|15403.51|15323.51|15403.13|15323.13|8
1728785380000|2024-10-13 02:09:40|15403.48|15323.48|15404.66|15324.66|15405.13|15325.13|15403.48|15323.48|9
1728785390000|2024-10-13 02:09:50|15403.56|15323.56|15403.75|15323.75|15403.82|15323.82|15403.54|15323.54|8
1728785400000|2024-10-13 02:10:00|15403.84|15323.84|15405.27|15325.27|15405.27|15325.27|15403.65|15323.65|9
1728785410000|2024-10-13 02:10:10|15405.29|15325.29|15404.95|15324.95|15405.7|15325.7|15404.79|15324.79|8
1728785420000|2024-10-13 02:10:20|15404.96|15324.96|15403.37|15323.37|15404.97|15324.97|15403.37|15323.37|8
1728785430000|2024-10-13 02:10:30|15403.83|15323.83|15400.65|15320.65|15403.83|15323.83|15400.65|15320.65|6
1728785440000|2024-10-13 02:10:40|15400.56|15320.56|15399.26|15319.26|15400.56|15320.56|15399.26|15319.26|6
1728785450000|2024-10-13 02:10:50|15398.99|15318.99|15395.24|15315.24|15398.99|15318.99|15395.24|15315.24|10
1728785460000|2024-10-13 02:11:00|15395.13|15315.13|15383.58|15303.58|15395.13|15315.13|15383.49|15303.49|10
1728785470000|2024-10-13 02:11:10|15384.11|15304.11|15384.65|15304.65|15384.68|15304.68|15383.64|15303.64|8
1728785480000|2024-10-13 02:11:20|15384.74|15304.74|15383.13|15303.13|15384.74|15304.74|15382.78|15302.78|9
1728785490000|2024-10-13 02:11:30|15382.82|15302.82|15382|15302|15383.5|15303.5|15382|15302|9
1728785500000|2024-10-13 02:11:40|15382.01|15302.01|15381.28|15301.28|15382.01|15302.01|15381.23|15301.23|7
1728785510000|2024-10-13 02:11:50|15381.22|15301.22|15381.44|15301.44|15381.47|15301.47|15381.19|15301.19|6
1728785520000|2024-10-13 02:12:00|15381.86|15301.86|15383.62|15303.62|15383.62|15303.62|15381.86|15301.86|9
1728785530000|2024-10-13 02:12:10|15383.59|15303.59|15387.45|15307.45|15387.45|15307.45|15383.59|15303.59|10
1728785540000|2024-10-13 02:12:20|15387.69|15307.69|15389.81|15309.81|15389.9|15309.9|15387.69|15307.69|10
1728785550000|2024-10-13 02:12:30|15389.93|15309.93|15388.47|15308.47|15389.95|15309.95|15388.36|15308.36|10
1728785560000|2024-10-13 02:12:40|15388.6|15308.6|15389.04|15309.04|15389.34|15309.34|15388.6|15308.6|10
1728785570000|2024-10-13 02:12:50|15389.06|15309.06|15391.03|15311.03|15391.03|15311.03|15388.89|15308.89|7
1728785580000|2024-10-13 02:13:00|15391.02|15311.02|15391.31|15311.31|15391.31|15311.31|15390.43|15310.43|7
1728785590000|2024-10-13 02:13:10|15391.81|15311.81|15392.14|15312.14|15392.14|15312.14|15391.48|15311.48|10
1728785600000|2024-10-13 02:13:20|15392.55|15312.55|15392.58|15312.58|15392.65|15312.65|15392.07|15312.07|9
1728785610000|2024-10-13 02:13:30|15392.04|15312.04|15393.02|15313.02|15393.02|15313.02|15392|15312|8
1728785620000|2024-10-13 02:13:40|15393.05|15313.05|15393.33|15313.33|15393.33|15313.33|15393.01|15313.01|8
1728785630000|2024-10-13 02:13:50|15393.36|15313.36|15393.23|15313.23|15393.36|15313.36|15393.08|15313.08|7
1728785640000|2024-10-13 02:14:00|15393.19|15313.19|15390.3|15310.3|15393.19|15313.19|15390.3|15310.3|9
1728785650000|2024-10-13 02:14:10|15389.72|15309.72|15387.59|15307.59|15389.76|15309.76|15387.17|15307.17|10
1728785660000|2024-10-13 02:14:20|15387.53|15307.53|15387.41|15307.41|15387.77|15307.77|15387.16|15307.16|9
1728785670000|2024-10-13 02:14:30|15387.45|15307.45|15387.67|15307.67|15388.19|15308.19|15387.32|15307.32|9
1728785680000|2024-10-13 02:14:40|15387.61|15307.61|15385.3|15305.3|15387.61|15307.61|15385.3|15305.3|9
1728785690000|2024-10-13 02:14:50|15385.36|15305.36|15385.05|15305.05|15385.48|15305.48|15385.05|15305.05|7
1728785700000|2024-10-13 02:15:00|15384|15304|15384.42|15304.42|15385.14|15305.14|15384|15304|8
1728785710000|2024-10-13 02:15:10|15384.88|15304.88|15378.81|15298.81|15385.15|15305.15|15378.81|15298.81|9
1728785720000|2024-10-13 02:15:20|15379.19|15299.19|15379.83|15299.83|15380.41|15300.41|15379.19|15299.19|10
1728785730000|2024-10-13 02:15:30|15379.26|15299.26|15378.62|15298.62|15379.26|15299.26|15378.56|15298.56|8
1728785740000|2024-10-13 02:15:40|15379.03|15299.03|15379.36|15299.36|15379.36|15299.36|15378.88|15298.88|6
1728785750000|2024-10-13 02:15:50|15379.35|15299.35|15379.26|15299.26|15379.35|15299.35|15379.02|15299.02|6
1728785760000|2024-10-13 02:16:00|15379.25|15299.25|15380.59|15300.59|15380.59|15300.59|15378.96|15298.96|10
1728785770000|2024-10-13 02:16:10|15381.23|15301.23|15383.59|15303.59|15383.74|15303.74|15381.23|15301.23|9
1728785780000|2024-10-13 02:16:20|15383.56|15303.56|15384.52|15304.52|15384.52|15304.52|15383.39|15303.39|9
1728785790000|2024-10-13 02:16:30|15384.54|15304.54|15385.16|15305.16|15385.35|15305.35|15384.54|15304.54|9
1728785800000|2024-10-13 02:16:40|15385.17|15305.17|15385.38|15305.38|15385.41|15305.41|15385.17|15305.17|5
1728785810000|2024-10-13 02:16:50|15385.44|15305.44|15384.37|15304.37|15385.57|15305.57|15384.34|15304.34|8
1728785820000|2024-10-13 02:17:00|15384.07|15304.07|15386.19|15306.19|15386.19|15306.19|15384.04|15304.04|7
1728785830000|2024-10-13 02:17:10|15386.22|15306.22|15386.15|15306.15|15386.22|15306.22|15385.52|15305.52|8
1728785840000|2024-10-13 02:17:20|15386.13|15306.13|15385.6|15305.6|15386.17|15306.17|15385.6|15305.6|7
1728785850000|2024-10-13 02:17:30|15385.49|15305.49|15385.33|15305.33|15385.49|15305.49|15385.22|15305.22|8
1728785860000|2024-10-13 02:17:40|15385.54|15305.54|15385.52|15305.52|15385.54|15305.54|15385.33|15305.33|4
1728785870000|2024-10-13 02:17:50|15385.7|15305.7|15385.72|15305.72|15385.72|15305.72|15385.69|15305.69|5
1728785880000|2024-10-13 02:18:00|15385.74|15305.74|15387.05|15307.05|15387.05|15307.05|15385.74|15305.74|6
1728785890000|2024-10-13 02:18:10|15387.06|15307.06|15388.04|15308.04|15388.07|15308.07|15387.06|15307.06|9
1728785900000|2024-10-13 02:18:20|15387.6|15307.6|15387.17|15307.17|15387.71|15307.71|15387.17|15307.17|8
1728785910000|2024-10-13 02:18:30|15387.21|15307.21|15389.69|15309.69|15389.73|15309.73|15386.89|15306.89|9
1728785920000|2024-10-13 02:18:40|15389.7|15309.7|15388.95|15308.95|15389.71|15309.71|15388.94|15308.94|7
1728785930000|2024-10-13 02:18:50|15388.9|15308.9|15388.84|15308.84|15388.9|15308.9|15388.83|15308.83|7
1728785940000|2024-10-13 02:19:00|15388.83|15308.83|15389.24|15309.24|15389.24|15309.24|15388.82|15308.82|8
1728785950000|2024-10-13 02:19:10|15389.35|15309.35|15389.49|15309.49|15389.63|15309.63|15389.35|15309.35|9
1728785960000|2024-10-13 02:19:20|15389.6|15309.6|15389.73|15309.73|15389.97|15309.97|15389.59|15309.59|7
1728785970000|2024-10-13 02:19:30|15389.9|15309.9|15389.97|15309.97|15389.97|15309.97|15389.81|15309.81|5
1728785980000|2024-10-13 02:19:40|15389.96|15309.96|15389.92|15309.92|15389.98|15309.98|15389.92|15309.92|4
1728785990000|2024-10-13 02:19:50|15390.42|15310.42|15390.02|15310.02|15390.46|15310.46|15390|15310|6
1728786000000|2024-10-13 02:20:00|15390.01|15310.01|15390.11|15310.11|15390.14|15310.14|15390.01|15310.01|6
1728786010000|2024-10-13 02:20:10|15389.51|15309.51|15387.46|15307.46|15389.78|15309.78|15387|15307|9
1728786020000|2024-10-13 02:20:20|15387.42|15307.42|15386.78|15306.78|15387.43|15307.43|15386.78|15306.78|7
1728786030000|2024-10-13 02:20:30|15387.49|15307.49|15387.51|15307.51|15387.55|15307.55|15387.49|15307.49|5
1728786040000|2024-10-13 02:20:40|15387.37|15307.37|15391.2|15311.2|15391.2|15311.2|15386.87|15306.87|7
1728786050000|2024-10-13 02:20:50|15391.19|15311.19|15390.76|15310.76|15391.19|15311.19|15390.76|15310.76|6
1728786060000|2024-10-13 02:21:00|15390.75|15310.75|15390.43|15310.43|15390.92|15310.92|15390.43|15310.43|8
1728786070000|2024-10-13 02:21:10|15390.42|15310.42|15388.97|15308.97|15390.44|15310.44|15388.97|15308.97|9
1728786080000|2024-10-13 02:21:20|15388.22|15308.22|15388.21|15308.21|15388.22|15308.22|15387.77|15307.77|6
1728786090000|2024-10-13 02:21:30|15388.23|15308.23|15388.57|15308.57|15388.57|15308.57|15388.2|15308.2|9
1728786100000|2024-10-13 02:21:40|15388.91|15308.91|15392.39|15312.39|15392.39|15312.39|15388.91|15308.91|9
1728786110000|2024-10-13 02:21:50|15392.4|15312.4|15392.67|15312.67|15392.67|15312.67|15392.4|15312.4|7
1728786120000|2024-10-13 02:22:00|15392.68|15312.68|15393.68|15313.68|15394.04|15314.04|15392.67|15312.67|8
1728786130000|2024-10-13 02:22:10|15393.71|15313.71|15394.78|15314.78|15394.82|15314.82|15393.71|15313.71|10
1728786140000|2024-10-13 02:22:20|15394.54|15314.54|15395|15315|15395|15315|15394.29|15314.29|9
1728786150000|2024-10-13 02:22:30|15395.02|15315.02|15395.24|15315.24|15395.24|15315.24|15394.97|15314.97|8
1728786160000|2024-10-13 02:22:40|15395|15315|15395.5|15315.5|15395.71|15315.71|15395|15315|6
1728786170000|2024-10-13 02:22:50|15395.53|15315.53|15396.08|15316.08|15396.1|15316.1|15395.53|15315.53|7
1728786180000|2024-10-13 02:23:00|15396.09|15316.09|15395.65|15315.65|15396.09|15316.09|15395.57|15315.57|9
1728786190000|2024-10-13 02:23:10|15395.08|15315.08|15395.5|15315.5|15395.62|15315.62|15395.08|15315.08|9
1728786200000|2024-10-13 02:23:20|15395.41|15315.41|15395.47|15315.47|15395.89|15315.89|15395.33|15315.33|9
1728786210000|2024-10-13 02:23:30|15395.46|15315.46|15395.85|15315.85|15395.87|15315.87|15395.29|15315.29|8
1728786220000|2024-10-13 02:23:40|15395.5|15315.5|15395.81|15315.81|15396.09|15316.09|15395.5|15315.5|7
1728786230000|2024-10-13 02:23:50|15395.82|15315.82|15395.79|15315.79|15395.82|15315.82|15395.79|15315.79|4
1728786240000|2024-10-13 02:24:00|15395.8|15315.8|15395.88|15315.88|15396.26|15316.26|15395.75|15315.75|8
1728786250000|2024-10-13 02:24:10|15396.05|15316.05|15397.15|15317.15|15397.15|15317.15|15395.52|15315.52|7
1728786260000|2024-10-13 02:24:20|15397.31|15317.31|15397.55|15317.55|15397.55|15317.55|15396.72|15316.72|9
1728786270000|2024-10-13 02:24:30|15397.56|15317.56|15397.61|15317.61|15397.61|15317.61|15397.14|15317.14|7
1728786280000|2024-10-13 02:24:40|15397.44|15317.44|15396.97|15316.97|15397.66|15317.66|15396.97|15316.97|10
1728786290000|2024-10-13 02:24:50|15396.92|15316.92|15397.62|15317.62|15397.62|15317.62|15396.92|15316.92|7
1728786300000|2024-10-13 02:25:00|15397.59|15317.59|15399.54|15319.54|15399.54|15319.54|15397.56|15317.56|9
1728786310000|2024-10-13 02:25:10|15399.53|15319.53|15400.73|15320.73|15400.73|15320.73|15399.51|15319.51|8
1728786320000|2024-10-13 02:25:20|15400.74|15320.74|15401.15|15321.15|15401.15|15321.15|15400.74|15320.74|7
1728786330000|2024-10-13 02:25:30|15400.2|15320.2|15400.81|15320.81|15400.81|15320.81|15400.14|15320.14|7
1728786340000|2024-10-13 02:25:40|15400.82|15320.82|15400.37|15320.37|15400.9|15320.9|15400.37|15320.37|8
1728786350000|2024-10-13 02:25:50|15400.9|15320.9|15400.48|15320.48|15401.07|15321.07|15400.48|15320.48|10
1728786360000|2024-10-13 02:26:00|15400.24|15320.24|15399.87|15319.87|15400.34|15320.34|15399.87|15319.87|9
1728786370000|2024-10-13 02:26:10|15400.21|15320.21|15400.26|15320.26|15400.26|15320.26|15400.18|15320.18|8
1728786380000|2024-10-13 02:26:20|15400.27|15320.27|15398.92|15318.92|15400.27|15320.27|15398.92|15318.92|10
1728786390000|2024-10-13 02:26:30|15398.91|15318.91|15398.54|15318.54|15398.91|15318.91|15398.54|15318.54|6
1728786400000|2024-10-13 02:26:40|15398.82|15318.82|15398.64|15318.64|15398.82|15318.82|15398.64|15318.64|2
1728786410000|2024-10-13 02:26:50|15398.6|15318.6|15398.29|15318.29|15398.65|15318.65|15398.29|15318.29|6
1728786420000|2024-10-13 02:27:00|15398.28|15318.28|15398.2|15318.2|15398.49|15318.49|15398.12|15318.12|8
1728786430000|2024-10-13 02:27:10|15398.21|15318.21|15397.49|15317.49|15398.26|15318.26|15397.49|15317.49|8
1728786440000|2024-10-13 02:27:20|15396.87|15316.87|15396.51|15316.51|15396.87|15316.87|15396.47|15316.47|7
1728786450000|2024-10-13 02:27:30|15396.6|15316.6|15397.08|15317.08|15397.08|15317.08|15396.6|15316.6|4
1728786460000|2024-10-13 02:27:40|15397.04|15317.04|15397.12|15317.12|15397.4|15317.4|15397.04|15317.04|7
1728786470000|2024-10-13 02:27:50|15397.11|15317.11|15396.1|15316.1|15397.11|15317.11|15396.1|15316.1|7
1728786480000|2024-10-13 02:28:00|15396.11|15316.11|15396.25|15316.25|15396.43|15316.43|15396.11|15316.11|5
1728786490000|2024-10-13 02:28:10|15396.22|15316.22|15396.28|15316.28|15396.28|15316.28|15396.19|15316.19|7
1728786500000|2024-10-13 02:28:20|15396.13|15316.13|15396.27|15316.27|15396.29|15316.29|15396.13|15316.13|5
1728786510000|2024-10-13 02:28:30|15396.03|15316.03|15396.2|15316.2|15396.28|15316.28|15396.03|15316.03|5
1728786520000|2024-10-13 02:28:40|15396.07|15316.07|15395.91|15315.91|15396.07|15316.07|15395.9|15315.9|8
1728786530000|2024-10-13 02:28:50|15395.88|15315.88|15395.83|15315.83|15395.88|15315.88|15395.81|15315.81|7
1728786540000|2024-10-13 02:29:00|15395.84|15315.84|15395.98|15315.98|15395.98|15315.98|15395.83|15315.83|6
1728786550000|2024-10-13 02:29:10|15396|15316|15396.44|15316.44|15396.46|15316.46|15396|15316|9
1728786560000|2024-10-13 02:29:20|15396.43|15316.43|15396.44|15316.44|15396.44|15316.44|15396.42|15316.42|4
1728786570000|2024-10-13 02:29:30|15396.41|15316.41|15396.41|15316.41|15396.41|15316.41|15396.4|15316.4|3
1728786580000|2024-10-13 02:29:40|15396.4|15316.4|15396.17|15316.17|15396.42|15316.42|15396.17|15316.17|8
1728786590000|2024-10-13 02:29:50|15396.05|15316.05|15397.17|15317.17|15397.17|15317.17|15395.96|15315.96|6
1728786600000|2024-10-13 02:30:00|15397.21|15317.21|15396.91|15316.91|15397.23|15317.23|15396.85|15316.85|7
1728786610000|2024-10-13 02:30:10|15396.88|15316.88|15396.54|15316.54|15396.88|15316.88|15396.54|15316.54|3
1728786620000|2024-10-13 02:30:20|15396.55|15316.55|15396.2|15316.2|15396.55|15316.55|15395.99|15315.99|7
1728786630000|2024-10-13 02:30:30|15396.21|15316.21|15396.48|15316.48|15396.48|15316.48|15395.92|15315.92|8
1728786640000|2024-10-13 02:30:40|15396.71|15316.71|15396.21|15316.21|15396.71|15316.71|15396.21|15316.21|8
1728786650000|2024-10-13 02:30:50|15396.19|15316.19|15396.17|15316.17|15396.19|15316.19|15396.16|15316.16|4
1728786660000|2024-10-13 02:31:00|15396.56|15316.56|15396.09|15316.09|15396.56|15316.56|15395.78|15315.78|6
1728786670000|2024-10-13 02:31:10|15396.08|15316.08|15396.33|15316.33|15396.35|15316.35|15395.85|15315.85|6
1728786680000|2024-10-13 02:31:20|15396.03|15316.03|15397.82|15317.82|15397.82|15317.82|15395.99|15315.99|8
1728786690000|2024-10-13 02:31:30|15397.87|15317.87|15398.45|15318.45|15398.86|15318.86|15397.4|15317.4|7
1728786700000|2024-10-13 02:31:40|15399.17|15319.17|15399.76|15319.76|15399.76|15319.76|15399.17|15319.17|7
1728786710000|2024-10-13 02:31:50|15399.85|15319.85|15400.33|15320.33|15400.33|15320.33|15399.85|15319.85|8
1728786720000|2024-10-13 02:32:00|15400.35|15320.35|15400.49|15320.49|15400.91|15320.91|15400.32|15320.32|9
1728786730000|2024-10-13 02:32:10|15400.47|15320.47|15401.29|15321.29|15401.29|15321.29|15400.47|15320.47|8
1728786740000|2024-10-13 02:32:20|15401.28|15321.28|15401.31|15321.31|15401.31|15321.31|15401.28|15321.28|3
1728786750000|2024-10-13 02:32:30|15401.3|15321.3|15401.82|15321.82|15401.84|15321.84|15401.2|15321.2|8
1728786760000|2024-10-13 02:32:40|15401.72|15321.72|15401.59|15321.59|15402.15|15322.15|15401.22|15321.22|9
1728786770000|2024-10-13 02:32:50|15401.6|15321.6|15401.86|15321.86|15401.93|15321.93|15401.6|15321.6|6
1728786780000|2024-10-13 02:33:00|15401.87|15321.87|15401.41|15321.41|15401.87|15321.87|15401.3|15321.3|7
1728786790000|2024-10-13 02:33:10|15402.12|15322.12|15401.96|15321.96|15402.12|15322.12|15400.74|15320.74|7
1728786800000|2024-10-13 02:33:20|15401.92|15321.92|15401.88|15321.88|15401.92|15321.92|15401.76|15321.76|8
1728786810000|2024-10-13 02:33:30|15401.89|15321.89|15401.8|15321.8|15401.89|15321.89|15401.71|15321.71|9
1728786820000|2024-10-13 02:33:40|15402.09|15322.09|15401.92|15321.92|15402.09|15322.09|15401.56|15321.56|6
1728786830000|2024-10-13 02:33:50|15401.96|15321.96|15402.29|15322.29|15402.52|15322.52|15401.96|15321.96|10
1728786840000|2024-10-13 02:34:00|15402.06|15322.06|15402.09|15322.09|15402.09|15322.09|15402|15322|7
1728786850000|2024-10-13 02:34:10|15402.39|15322.39|15403.16|15323.16|15403.16|15323.16|15402.39|15322.39|8
1728786860000|2024-10-13 02:34:20|15403.59|15323.59|15405.66|15325.66|15405.66|15325.66|15403.17|15323.17|10
1728786870000|2024-10-13 02:34:30|15405.69|15325.69|15407.43|15327.43|15407.43|15327.43|15405.62|15325.62|10
1728786880000|2024-10-13 02:34:40|15407.3|15327.3|15408.65|15328.65|15408.65|15328.65|15407.3|15327.3|8
1728786890000|2024-10-13 02:34:50|15408.61|15328.61|15408.81|15328.81|15409|15329|15408.43|15328.43|7
1728786900000|2024-10-13 02:35:00|15408.87|15328.87|15408.28|15328.28|15408.87|15328.87|15407.76|15327.76|9
1728786910000|2024-10-13 02:35:10|15408.31|15328.31|15408.05|15328.05|15408.42|15328.42|15407.99|15327.99|6
1728786920000|2024-10-13 02:35:20|15408.53|15328.53|15409.55|15329.55|15409.55|15329.55|15407.83|15327.83|8
1728786930000|2024-10-13 02:35:30|15409.75|15329.75|15410.28|15330.28|15410.33|15330.33|15409.67|15329.67|7
1728786940000|2024-10-13 02:35:40|15410.03|15330.03|15409.67|15329.67|15410.03|15330.03|15409.59|15329.59|10
1728786950000|2024-10-13 02:35:50|15410.07|15330.07|15410.02|15330.02|15410.07|15330.07|15410.02|15330.02|5
1728786960000|2024-10-13 02:36:00|15409.68|15329.68|15409.59|15329.59|15409.68|15329.68|15409.58|15329.58|3
1728786970000|2024-10-13 02:36:10|15409.8|15329.8|15409.66|15329.66|15409.89|15329.89|15409.65|15329.65|9
1728786980000|2024-10-13 02:36:20|15409.73|15329.73|15409.64|15329.64|15409.77|15329.77|15409.64|15329.64|7
1728786990000|2024-10-13 02:36:30|15409.66|15329.66|15409.58|15329.58|15409.66|15329.66|15409.58|15329.58|8
1728787000000|2024-10-13 02:36:40|15409.57|15329.57|15409.54|15329.54|15409.58|15329.58|15409.54|15329.54|4
1728787010000|2024-10-13 02:36:50|15408.41|15328.41|15407.26|15327.26|15408.41|15328.41|15407.26|15327.26|4
1728787020000|2024-10-13 02:37:00|15407.24|15327.24|15406.54|15326.54|15407.56|15327.56|15406.54|15326.54|6
1728787030000|2024-10-13 02:37:10|15406.48|15326.48|15402.83|15322.83|15406.48|15326.48|15402.83|15322.83|10
1728787040000|2024-10-13 02:37:20|15402.8|15322.8|15402.7|15322.7|15402.82|15322.82|15402.7|15322.7|7
1728787050000|2024-10-13 02:37:30|15402.69|15322.69|15402.85|15322.85|15403.08|15323.08|15402.56|15322.56|6
1728787060000|2024-10-13 02:37:40|15402.83|15322.83|15402.61|15322.61|15402.83|15322.83|15402.5|15322.5|6
1728787070000|2024-10-13 02:37:50|15402.45|15322.45|15401.22|15321.22|15402.46|15322.46|15401.22|15321.22|7
1728787080000|2024-10-13 02:38:00|15400.91|15320.91|15401.59|15321.59|15401.59|15321.59|15400.86|15320.86|8
1728787090000|2024-10-13 02:38:10|15401.5|15321.5|15402.29|15322.29|15402.29|15322.29|15401.46|15321.46|9
1728787100000|2024-10-13 02:38:20|15402.41|15322.41|15403.05|15323.05|15403.06|15323.06|15402.05|15322.05|9
1728787110000|2024-10-13 02:38:30|15403.44|15323.44|15402.53|15322.53|15403.44|15323.44|15402.53|15322.53|6
1728787120000|2024-10-13 02:38:40|15402.54|15322.54|15402.87|15322.87|15402.87|15322.87|15402.33|15322.33|7
1728787130000|2024-10-13 02:38:50|15402.46|15322.46|15403.29|15323.29|15403.34|15323.34|15402.46|15322.46|6
1728787140000|2024-10-13 02:39:00|15403.28|15323.28|15402.55|15322.55|15403.41|15323.41|15402.55|15322.55|8
1728787150000|2024-10-13 02:39:10|15402.41|15322.41|15402.41|15322.41|15402.8|15322.8|15402.3|15322.3|10
1728787160000|2024-10-13 02:39:20|15402.4|15322.4|15400.24|15320.24|15402.64|15322.64|15400.24|15320.24|9
1728787170000|2024-10-13 02:39:30|15400.15|15320.15|15400.14|15320.14|15400.15|15320.15|15399.65|15319.65|9
1728787180000|2024-10-13 02:39:40|15400.16|15320.16|15401.05|15321.05|15401.05|15321.05|15399.87|15319.87|8
1728787190000|2024-10-13 02:39:50|15401.09|15321.09|15400.58|15320.58|15401.09|15321.09|15400.33|15320.33|10
1728787200000|2024-10-13 02:40:00|15400.53|15320.53|15401.31|15321.31|15401.31|15321.31|15400.36|15320.36|9
1728787210000|2024-10-13 02:40:10|15401.62|15321.62|15401.59|15321.59|15401.62|15321.62|15401.39|15321.39|9
1728787220000|2024-10-13 02:40:20|15401.58|15321.58|15401.92|15321.92|15402.02|15322.02|15401.58|15321.58|9
1728787230000|2024-10-13 02:40:30|15401.86|15321.86|15401.78|15321.78|15401.86|15321.86|15401.77|15321.77|6
1728787240000|2024-10-13 02:40:40|15401.77|15321.77|15400.82|15320.82|15401.85|15321.85|15400.82|15320.82|7
1728787250000|2024-10-13 02:40:50|15400.81|15320.81|15399.72|15319.72|15400.81|15320.81|15399.44|15319.44|10
1728787260000|2024-10-13 02:41:00|15399.7|15319.7|15399.65|15319.65|15399.84|15319.84|15399.24|15319.24|10
1728787270000|2024-10-13 02:41:10|15399.24|15319.24|15401.01|15321.01|15401.02|15321.02|15399.24|15319.24|8
1728787280000|2024-10-13 02:41:20|15400.78|15320.78|15400.64|15320.64|15400.78|15320.78|15400.5|15320.5|7
1728787290000|2024-10-13 02:41:30|15400.7|15320.7|15400.83|15320.83|15400.83|15320.83|15400.7|15320.7|8
1728787300000|2024-10-13 02:41:40|15400.81|15320.81|15400.85|15320.85|15400.85|15320.85|15400.52|15320.52|5
1728787310000|2024-10-13 02:41:50|15400.87|15320.87|15401.04|15321.04|15401.04|15321.04|15400.87|15320.87|8
1728787320000|2024-10-13 02:42:00|15401.36|15321.36|15401.37|15321.37|15401.41|15321.41|15401.27|15321.27|8
1728787330000|2024-10-13 02:42:10|15401.36|15321.36|15402.16|15322.16|15402.16|15322.16|15401.31|15321.31|10
1728787340000|2024-10-13 02:42:20|15402.17|15322.17|15403.23|15323.23|15403.27|15323.27|15402.17|15322.17|10
1728787350000|2024-10-13 02:42:30|15403.24|15323.24|15403.54|15323.54|15403.54|15323.54|15403.24|15323.24|6
1728787360000|2024-10-13 02:42:40|15405.12|15325.12|15407.12|15327.12|15407.12|15327.12|15405.12|15325.12|10
1728787370000|2024-10-13 02:42:50|15407.2|15327.2|15407.16|15327.16|15407.61|15327.61|15407.15|15327.15|8
1728787380000|2024-10-13 02:43:00|15407.17|15327.17|15407.63|15327.63|15407.66|15327.66|15407.16|15327.16|8
1728787390000|2024-10-13 02:43:10|15407.62|15327.62|15408.6|15328.6|15408.6|15328.6|15407.61|15327.61|9
1728787400000|2024-10-13 02:43:20|15408.79|15328.79|15408.64|15328.64|15408.79|15328.79|15408.34|15328.34|5
1728787410000|2024-10-13 02:43:30|15408.63|15328.63|15409.34|15329.34|15409.34|15329.34|15408.59|15328.59|9
1728787420000|2024-10-13 02:43:40|15409.38|15329.38|15408.97|15328.97|15409.38|15329.38|15408.96|15328.96|8
1728787430000|2024-10-13 02:43:50|15408.73|15328.73|15409.35|15329.35|15409.35|15329.35|15408.73|15328.73|7
1728787440000|2024-10-13 02:44:00|15409.36|15329.36|15408.03|15328.03|15409.36|15329.36|15408.03|15328.03|9
1728787450000|2024-10-13 02:44:10|15408.06|15328.06|15408.07|15328.07|15408.09|15328.09|15408.04|15328.04|6
1728787460000|2024-10-13 02:44:20|15408.26|15328.26|15408.07|15328.07|15408.26|15328.26|15408.07|15328.07|4
1728787470000|2024-10-13 02:44:30|15408.51|15328.51|15408.32|15328.32|15408.51|15328.51|15408.07|15328.07|9
1728787480000|2024-10-13 02:44:40|15408.16|15328.16|15407.91|15327.91|15408.23|15328.23|15407.91|15327.91|9
1728787490000|2024-10-13 02:44:50|15407.87|15327.87|15407.94|15327.94|15407.95|15327.95|15407.87|15327.87|6
1728787500000|2024-10-13 02:45:00|15407.06|15327.06|15405.44|15325.44|15407.34|15327.34|15405.44|15325.44|7
1728787510000|2024-10-13 02:45:10|15405.47|15325.47|15405.47|15325.47|15405.48|15325.48|15405.47|15325.47|3
1728787520000|2024-10-13 02:45:20|15405.35|15325.35|15404.99|15324.99|15405.46|15325.46|15404.99|15324.99|4
1728787530000|2024-10-13 02:45:30|15405.15|15325.15|15404.57|15324.57|15405.83|15325.83|15404.47|15324.47|9
1728787540000|2024-10-13 02:45:40|15404.36|15324.36|15405.98|15325.98|15405.98|15325.98|15404.36|15324.36|10
1728787550000|2024-10-13 02:45:50|15406.61|15326.61|15406.81|15326.81|15406.81|15326.81|15406.61|15326.61|8
1728787560000|2024-10-13 02:46:00|15406.84|15326.84|15407.35|15327.35|15408.44|15328.44|15406.4|15326.4|8
1728787570000|2024-10-13 02:46:10|15407.4|15327.4|15407.79|15327.79|15407.79|15327.79|15407.4|15327.4|10
1728787580000|2024-10-13 02:46:20|15407.82|15327.82|15408.46|15328.46|15408.46|15328.46|15407.82|15327.82|5
1728787590000|2024-10-13 02:46:30|15408.47|15328.47|15408.61|15328.61|15408.61|15328.61|15408.47|15328.47|5
1728787600000|2024-10-13 02:46:40|15409.17|15329.17|15409.22|15329.22|15409.26|15329.26|15409.16|15329.16|8
1728787610000|2024-10-13 02:46:50|15409.23|15329.23|15409.77|15329.77|15409.77|15329.77|15409.13|15329.13|8
1728787620000|2024-10-13 02:47:00|15409.76|15329.76|15409.74|15329.74|15409.76|15329.76|15409.74|15329.74|2
1728787630000|2024-10-13 02:47:10|15409.51|15329.51|15409.63|15329.63|15409.63|15329.63|15409.51|15329.51|4
1728787640000|2024-10-13 02:47:20|15409.58|15329.58|15409.66|15329.66|15409.66|15329.66|15409.53|15329.53|6
1728787650000|2024-10-13 02:47:30|15409.08|15329.08|15408.37|15328.37|15409.08|15329.08|15408.16|15328.16|8
1728787660000|2024-10-13 02:47:40|15408.61|15328.61|15409.3|15329.3|15409.3|15329.3|15408.17|15328.17|9
1728787670000|2024-10-13 02:47:50|15409.08|15329.08|15409.18|15329.18|15409.18|15329.18|15408.92|15328.92|7
1728787680000|2024-10-13 02:48:00|15409.19|15329.19|15408.81|15328.81|15409.22|15329.22|15408.74|15328.74|8
1728787690000|2024-10-13 02:48:10|15408.83|15328.83|15409.55|15329.55|15409.55|15329.55|15408.77|15328.77|8
1728787700000|2024-10-13 02:48:20|15409.59|15329.59|15409.67|15329.67|15409.67|15329.67|15409.45|15329.45|7
1728787710000|2024-10-13 02:48:30|15409.5|15329.5|15408.22|15328.22|15409.5|15329.5|15408.22|15328.22|9
1728787720000|2024-10-13 02:48:40|15408.21|15328.21|15408.42|15328.42|15408.67|15328.67|15408.21|15328.21|6
1728787730000|2024-10-13 02:48:50|15408.41|15328.41|15407.88|15327.88|15408.41|15328.41|15407.65|15327.65|8
1728787740000|2024-10-13 02:49:00|15407.79|15327.79|15407.86|15327.86|15408.37|15328.37|15407.76|15327.76|9
1728787750000|2024-10-13 02:49:10|15408.32|15328.32|15407.74|15327.74|15408.32|15328.32|15407.73|15327.73|10
1728787760000|2024-10-13 02:49:20|15407.78|15327.78|15407.98|15327.98|15407.98|15327.98|15407.65|15327.65|6
1728787770000|2024-10-13 02:49:30|15408.22|15328.22|15407.99|15327.99|15408.44|15328.44|15407.99|15327.99|8
1728787780000|2024-10-13 02:49:40|15407.22|15327.22|15406.87|15326.87|15407.22|15327.22|15406.87|15326.87|5
1728787790000|2024-10-13 02:49:50|15406.8|15326.8|15406.06|15326.06|15406.8|15326.8|15406.06|15326.06|4
1728787800000|2024-10-13 02:50:00|15406.02|15326.02|15406.21|15326.21|15406.69|15326.69|15405.96|15325.96|8
1728787810000|2024-10-13 02:50:10|15406.18|15326.18|15406|15326|15406.18|15326.18|15405.74|15325.74|7
1728787820000|2024-10-13 02:50:20|15406.01|15326.01|15405.76|15325.76|15406.01|15326.01|15405.48|15325.48|8
1728787830000|2024-10-13 02:50:30|15405.06|15325.06|15405.3|15325.3|15405.96|15325.96|15405.06|15325.06|6
1728787840000|2024-10-13 02:50:40|15405.28|15325.28|15404.69|15324.69|15405.28|15325.28|15404.69|15324.69|10
1728787850000|2024-10-13 02:50:50|15404.65|15324.65|15404.51|15324.51|15404.68|15324.68|15404.51|15324.51|5
1728787860000|2024-10-13 02:51:00|15404.5|15324.5|15404.45|15324.45|15404.5|15324.5|15404.33|15324.33|9
1728787870000|2024-10-13 02:51:10|15404.44|15324.44|15404.7|15324.7|15404.7|15324.7|15404.35|15324.35|7
1728787880000|2024-10-13 02:51:20|15404.71|15324.71|15402.29|15322.29|15404.71|15324.71|15402.27|15322.27|9
1728787890000|2024-10-13 02:51:30|15402.28|15322.28|15402.79|15322.79|15402.79|15322.79|15402.17|15322.17|7
1728787900000|2024-10-13 02:51:40|15402.85|15322.85|15402.02|15322.02|15402.89|15322.89|15402.02|15322.02|9
1728787910000|2024-10-13 02:51:50|15402.04|15322.04|15402.11|15322.11|15402.11|15322.11|15401.85|15321.85|8
1728787920000|2024-10-13 02:52:00|15402.16|15322.16|15400.93|15320.93|15402.16|15322.16|15400.93|15320.93|6
1728787930000|2024-10-13 02:52:10|15400.89|15320.89|15400.65|15320.65|15400.89|15320.89|15400.65|15320.65|7
1728787940000|2024-10-13 02:52:20|15400.64|15320.64|15400.46|15320.46|15400.79|15320.79|15399.95|15319.95|8
1728787950000|2024-10-13 02:52:30|15400.27|15320.27|15400.2|15320.2|15400.29|15320.29|15400.2|15320.2|7
1728787960000|2024-10-13 02:52:40|15400.26|15320.26|15400.53|15320.53|15400.53|15320.53|15400.26|15320.26|2
1728787970000|2024-10-13 02:52:50|15401.23|15321.23|15402.02|15322.02|15402.04|15322.04|15401.23|15321.23|7
1728787980000|2024-10-13 02:53:00|15402.04|15322.04|15402.97|15322.97|15403.29|15323.29|15402.04|15322.04|8
1728787990000|2024-10-13 02:53:10|15403.72|15323.72|15403.06|15323.06|15403.72|15323.72|15403.04|15323.04|7
1728788000000|2024-10-13 02:53:20|15403.57|15323.57|15405.11|15325.11|15405.25|15325.25|15403.57|15323.57|6
1728788010000|2024-10-13 02:53:30|15405.09|15325.09|15405.28|15325.28|15405.38|15325.38|15405.09|15325.09|9
1728788020000|2024-10-13 02:53:40|15405.27|15325.27|15404.67|15324.67|15405.28|15325.28|15404.67|15324.67|5
1728788030000|2024-10-13 02:53:50|15404.68|15324.68|15404.58|15324.58|15404.68|15324.68|15404.58|15324.58|3
1728788040000|2024-10-13 02:54:00|15404.53|15324.53|15404.63|15324.63|15404.63|15324.63|15404.49|15324.49|7
1728788050000|2024-10-13 02:54:10|15404.6|15324.6|15405.62|15325.62|15405.9|15325.9|15404.6|15324.6|8
1728788060000|2024-10-13 02:54:20|15405.59|15325.59|15406.42|15326.42|15406.42|15326.42|15405.59|15325.59|4
1728788070000|2024-10-13 02:54:30|15406.82|15326.82|15406.52|15326.52|15406.83|15326.83|15406.49|15326.49|8
1728788080000|2024-10-13 02:54:40|15406.45|15326.45|15406.58|15326.58|15406.58|15326.58|15406.44|15326.44|3
1728788090000|2024-10-13 02:54:50|15406.49|15326.49|15407.88|15327.88|15407.89|15327.89|15406.49|15326.49|8
1728788100000|2024-10-13 02:55:00|15407.49|15327.49|15408.37|15328.37|15408.41|15328.41|15407.48|15327.48|9
1728788110000|2024-10-13 02:55:10|15408.33|15328.33|15408.31|15328.31|15408.35|15328.35|15408.31|15328.31|4
1728788120000|2024-10-13 02:55:20|15408.62|15328.62|15409.99|15329.99|15409.99|15329.99|15408.62|15328.62|9
1728788130000|2024-10-13 02:55:30|15409.51|15329.51|15410.92|15330.92|15411.32|15331.32|15409.51|15329.51|9
1728788140000|2024-10-13 02:55:40|15410.91|15330.91|15410.79|15330.79|15410.91|15330.91|15410.76|15330.76|7
1728788150000|2024-10-13 02:55:50|15410.83|15330.83|15411.27|15331.27|15411.27|15331.27|15410.8|15330.8|5
1728788160000|2024-10-13 02:56:00|15411.28|15331.28|15411.26|15331.26|15411.3|15331.3|15411.25|15331.25|6
1728788170000|2024-10-13 02:56:10|15411.25|15331.25|15411.33|15331.33|15411.33|15331.33|15411.25|15331.25|5
1728788180000|2024-10-13 02:56:20|15411.34|15331.34|15411.34|15331.34|15411.34|15331.34|15411.34|15331.34|1
1728788190000|2024-10-13 02:56:30|15411.13|15331.13|15411.4|15331.4|15411.5|15331.5|15411.12|15331.12|7
1728788200000|2024-10-13 02:56:40|15411.33|15331.33|15411.79|15331.79|15411.79|15331.79|15411.2|15331.2|8
1728788210000|2024-10-13 02:56:50|15411.56|15331.56|15411.76|15331.76|15411.76|15331.76|15411.53|15331.53|6
1728788220000|2024-10-13 02:57:00|15411.77|15331.77|15412.02|15332.02|15412.11|15332.11|15411.77|15331.77|7
1728788230000|2024-10-13 02:57:10|15412.03|15332.03|15412.55|15332.55|15412.75|15332.75|15411.95|15331.95|9
1728788240000|2024-10-13 02:57:20|15412.71|15332.71|15414.16|15334.16|15414.16|15334.16|15412.38|15332.38|9
1728788250000|2024-10-13 02:57:30|15414.38|15334.38|15414.8|15334.8|15415.15|15335.15|15414.38|15334.38|9
1728788260000|2024-10-13 02:57:40|15414.76|15334.76|15414.67|15334.67|15414.76|15334.76|15414.27|15334.27|7
1728788270000|2024-10-13 02:57:50|15414.68|15334.68|15414.35|15334.35|15414.68|15334.68|15413.95|15333.95|8
1728788280000|2024-10-13 02:58:00|15414.3|15334.3|15414.48|15334.48|15414.48|15334.48|15414.3|15334.3|7
1728788290000|2024-10-13 02:58:10|15414.44|15334.44|15414.47|15334.47|15414.47|15334.47|15414.42|15334.42|9
1728788300000|2024-10-13 02:58:20|15414.48|15334.48|15414.93|15334.93|15414.93|15334.93|15414.48|15334.48|4
1728788310000|2024-10-13 02:58:30|15415.04|15335.04|15414.86|15334.86|15415.21|15335.21|15414.83|15334.83|10
1728788320000|2024-10-13 02:58:40|15414.36|15334.36|15414.46|15334.46|15414.86|15334.86|15414.36|15334.36|8
1728788330000|2024-10-13 02:58:50|15414.68|15334.68|15414.62|15334.62|15414.68|15334.68|15414.62|15334.62|6
1728788340000|2024-10-13 02:59:00|15414.38|15334.38|15414.36|15334.36|15414.78|15334.78|15414.36|15334.36|9
1728788350000|2024-10-13 02:59:10|15414.38|15334.38|15414.05|15334.05|15414.4|15334.4|15414.02|15334.02|7
1728788360000|2024-10-13 02:59:20|15414.03|15334.03|15414.52|15334.52|15414.93|15334.93|15414.03|15334.03|7
1728788370000|2024-10-13 02:59:30|15414.74|15334.74|15414.26|15334.26|15414.75|15334.75|15414.24|15334.24|5
1728788380000|2024-10-13 02:59:40|15414.76|15334.76|15414.64|15334.64|15414.82|15334.82|15414.29|15334.29|5
1728788390000|2024-10-13 02:59:50|15414.65|15334.65|15415.22|15335.22|15415.22|15335.22|15414.12|15334.12|8
1728788400000|2024-10-13 03:00:00|15415.2|15335.2|15414.68|15334.68|15415.2|15335.2|15414.68|15334.68|9
1728788410000|2024-10-13 03:00:10|15414.7|15334.7|15414.82|15334.82|15414.89|15334.89|15414.7|15334.7|7
1728788420000|2024-10-13 03:00:20|15415.04|15335.04|15415.06|15335.06|15415.06|15335.06|15414.6|15334.6|7
1728788430000|2024-10-13 03:00:30|15414.95|15334.95|15415.01|15335.01|15415.01|15335.01|15414.15|15334.15|10
1728788440000|2024-10-13 03:00:40|15415.02|15335.02|15414.9|15334.9|15415.59|15335.59|15414.83|15334.83|9
1728788450000|2024-10-13 03:00:50|15414.92|15334.92|15415.37|15335.37|15415.37|15335.37|15414.92|15334.92|6
1728788460000|2024-10-13 03:01:00|15415.24|15335.24|15415.28|15335.28|15415.38|15335.38|15414.96|15334.96|8
1728788470000|2024-10-13 03:01:10|15414.96|15334.96|15415.77|15335.77|15416.31|15336.31|15414.96|15334.96|8
1728788480000|2024-10-13 03:01:20|15416|15336|15416.2|15336.2|15416.25|15336.25|15415.94|15335.94|8
1728788490000|2024-10-13 03:01:30|15416.33|15336.33|15412.45|15332.45|15416.39|15336.39|15412.45|15332.45|7
1728788500000|2024-10-13 03:01:40|15412.46|15332.46|15412.04|15332.04|15412.46|15332.46|15412.04|15332.04|6
1728788510000|2024-10-13 03:01:50|15411.96|15331.96|15411.86|15331.86|15412|15332|15411.54|15331.54|8
1728788520000|2024-10-13 03:02:00|15411.84|15331.84|15411.61|15331.61|15411.86|15331.86|15411.56|15331.56|5
1728788530000|2024-10-13 03:02:10|15412.59|15332.59|15412.33|15332.33|15412.75|15332.75|15412.33|15332.33|7
1728788540000|2024-10-13 03:02:20|15412.95|15332.95|15413.26|15333.26|15413.26|15333.26|15412.9|15332.9|10
1728788550000|2024-10-13 03:02:30|15413.07|15333.07|15413.08|15333.08|15413.27|15333.27|15412.89|15332.89|8
1728788560000|2024-10-13 03:02:40|15413.12|15333.12|15413.18|15333.18|15413.18|15333.18|15412.89|15332.89|7
1728788570000|2024-10-13 03:02:50|15413.2|15333.2|15412.91|15332.91|15413.2|15333.2|15412.66|15332.66|7
1728788580000|2024-10-13 03:03:00|15412.6|15332.6|15412.88|15332.88|15412.9|15332.9|15412.6|15332.6|5
1728788590000|2024-10-13 03:03:10|15412.62|15332.62|15414.44|15334.44|15414.44|15334.44|15412.62|15332.62|7
1728788600000|2024-10-13 03:03:20|15414.46|15334.46|15415.27|15335.27|15415.59|15335.59|15414.46|15334.46|10
1728788610000|2024-10-13 03:03:30|15414.6|15334.6|15415.19|15335.19|15415.2|15335.2|15414.6|15334.6|9
1728788620000|2024-10-13 03:03:40|15415.17|15335.17|15415.64|15335.64|15415.81|15335.81|15414.95|15334.95|9
1728788630000|2024-10-13 03:03:50|15415.63|15335.63|15416.38|15336.38|15416.38|15336.38|15415.21|15335.21|10
1728788640000|2024-10-13 03:04:00|15416.21|15336.21|15414.55|15334.55|15416.21|15336.21|15414.54|15334.54|6
1728788650000|2024-10-13 03:04:10|15414.56|15334.56|15414.51|15334.51|15414.56|15334.56|15414.5|15334.5|8
1728788660000|2024-10-13 03:04:20|15414.5|15334.5|15413.44|15333.44|15414.5|15334.5|15413.44|15333.44|7
1728788670000|2024-10-13 03:04:30|15413.43|15333.43|15413.06|15333.06|15413.44|15333.44|15413.04|15333.04|5
1728788680000|2024-10-13 03:04:40|15413.07|15333.07|15413.82|15333.82|15413.82|15333.82|15413.07|15333.07|7
1728788690000|2024-10-13 03:04:50|15413.8|15333.8|15414.47|15334.47|15414.47|15334.47|15413.51|15333.51|5
1728788700000|2024-10-13 03:05:00|15414.32|15334.32|15414.78|15334.78|15414.79|15334.79|15414.21|15334.21|6
1728788710000|2024-10-13 03:05:10|15414.8|15334.8|15414.92|15334.92|15415.01|15335.01|15414.8|15334.8|9
1728788720000|2024-10-13 03:05:20|15414.91|15334.91|15415.16|15335.16|15415.16|15335.16|15414.91|15334.91|9
1728788730000|2024-10-13 03:05:30|15415.14|15335.14|15413.11|15333.11|15415.14|15335.14|15413.09|15333.09|10
1728788740000|2024-10-13 03:05:40|15413.02|15333.02|15412.58|15332.58|15413.02|15333.02|15412.58|15332.58|8
1728788750000|2024-10-13 03:05:50|15412.42|15332.42|15412.22|15332.22|15412.43|15332.43|15412.22|15332.22|3
1728788760000|2024-10-13 03:06:00|15412.09|15332.09|15411.79|15331.79|15412.09|15332.09|15411.79|15331.79|8
1728788770000|2024-10-13 03:06:10|15411.78|15331.78|15410.92|15330.92|15411.88|15331.88|15410.92|15330.92|9
1728788780000|2024-10-13 03:06:20|15410.93|15330.93|15407.83|15327.83|15410.93|15330.93|15407.83|15327.83|10
1728788790000|2024-10-13 03:06:30|15407.3|15327.3|15406.41|15326.41|15407.3|15327.3|15406.17|15326.17|8
1728788800000|2024-10-13 03:06:40|15406.4|15326.4|15405.51|15325.51|15406.4|15326.4|15405.51|15325.51|8
1728788810000|2024-10-13 03:06:50|15405.86|15325.86|15405.88|15325.88|15405.88|15325.88|15405.82|15325.82|5
1728788820000|2024-10-13 03:07:00|15405.84|15325.84|15403.45|15323.45|15405.84|15325.84|15403.45|15323.45|9
1728788830000|2024-10-13 03:07:10|15403.37|15323.37|15402.02|15322.02|15405.34|15325.34|15402.01|15322.01|7
1728788840000|2024-10-13 03:07:20|15402.21|15322.21|15402.04|15322.04|15402.21|15322.21|15402.04|15322.04|9
1728788850000|2024-10-13 03:07:30|15401.53|15321.53|15402.22|15322.22|15402.34|15322.34|15401.53|15321.53|10
1728788860000|2024-10-13 03:07:40|15402.13|15322.13|15402.34|15322.34|15402.34|15322.34|15402.05|15322.05|7
1728788870000|2024-10-13 03:07:50|15402.28|15322.28|15401.79|15321.79|15402.28|15322.28|15401.79|15321.79|8
1728788880000|2024-10-13 03:08:00|15401.78|15321.78|15401.32|15321.32|15401.78|15321.78|15401.23|15321.23|9
1728788890000|2024-10-13 03:08:10|15401.34|15321.34|15402.07|15322.07|15402.26|15322.26|15401.34|15321.34|9
1728788900000|2024-10-13 03:08:20|15402.09|15322.09|15401.84|15321.84|15402.23|15322.23|15401.84|15321.84|10
1728788910000|2024-10-13 03:08:30|15401.68|15321.68|15402.52|15322.52|15402.52|15322.52|15401.68|15321.68|7
1728788920000|2024-10-13 03:08:40|15402.88|15322.88|15403.94|15323.94|15404.7|15324.7|15402.88|15322.88|9
1728788930000|2024-10-13 03:08:50|15403.92|15323.92|15403.6|15323.6|15404.14|15324.14|15403.6|15323.6|7
1728788940000|2024-10-13 03:09:00|15403.44|15323.44|15404.01|15324.01|15404.01|15324.01|15403.44|15323.44|6
1728788950000|2024-10-13 03:09:10|15403.84|15323.84|15403.81|15323.81|15403.86|15323.86|15403.79|15323.79|7
1728788960000|2024-10-13 03:09:20|15403.75|15323.75|15403.88|15323.88|15404.08|15324.08|15403.74|15323.74|7
1728788970000|2024-10-13 03:09:30|15403.89|15323.89|15402.37|15322.37|15403.93|15323.93|15402.37|15322.37|8
1728788980000|2024-10-13 03:09:40|15402.35|15322.35|15404.37|15324.37|15404.39|15324.39|15402.33|15322.33|5
1728788990000|2024-10-13 03:09:50|15404.5|15324.5|15404.34|15324.34|15404.5|15324.5|15404.34|15324.34|2
1728789000000|2024-10-13 03:10:00|15404.51|15324.51|15402.59|15322.59|15404.51|15324.51|15402.34|15322.34|7
1728789010000|2024-10-13 03:10:10|15402.6|15322.6|15402.63|15322.63|15402.66|15322.66|15402.6|15322.6|6
1728789020000|2024-10-13 03:10:20|15402.62|15322.62|15402.61|15322.61|15402.63|15322.63|15402.61|15322.61|5
1728789030000|2024-10-13 03:10:30|15402.59|15322.59|15400.45|15320.45|15402.59|15322.59|15400.45|15320.45|8
1728789040000|2024-10-13 03:10:40|15400.44|15320.44|15400.52|15320.52|15400.52|15320.52|15400.44|15320.44|5
1728789050000|2024-10-13 03:10:50|15400.91|15320.91|15401.71|15321.71|15401.71|15321.71|15400.78|15320.78|6
1728789060000|2024-10-13 03:11:00|15401.57|15321.57|15401.68|15321.68|15401.79|15321.79|15401.57|15321.57|8
1728789070000|2024-10-13 03:11:10|15401.64|15321.64|15401.67|15321.67|15401.67|15321.67|15401.14|15321.14|8
1728789080000|2024-10-13 03:11:20|15401.54|15321.54|15401.13|15321.13|15401.54|15321.54|15401.11|15321.11|9
1728789090000|2024-10-13 03:11:30|15401.69|15321.69|15401.44|15321.44|15401.69|15321.69|15400.95|15320.95|10
1728789100000|2024-10-13 03:11:40|15401.29|15321.29|15401|15321|15401.29|15321.29|15400.67|15320.67|8
1728789110000|2024-10-13 03:11:50|15400.93|15320.93|15400.61|15320.61|15401.03|15321.03|15400.61|15320.61|5
1728789120000|2024-10-13 03:12:00|15401.04|15321.04|15401.09|15321.09|15401.13|15321.13|15400.93|15320.93|5
1728789130000|2024-10-13 03:12:10|15401.07|15321.07|15400.99|15320.99|15401.07|15321.07|15400.99|15320.99|6
1728789140000|2024-10-13 03:12:20|15401.12|15321.12|15401.12|15321.12|15401.12|15321.12|15401.11|15321.11|3
1728789150000|2024-10-13 03:12:30|15401.11|15321.11|15400.61|15320.61|15401.11|15321.11|15400.59|15320.59|6
1728789160000|2024-10-13 03:12:40|15400.6|15320.6|15400.92|15320.92|15400.92|15320.92|15400.51|15320.51|9
1728789170000|2024-10-13 03:12:50|15403.1|15323.1|15403.17|15323.17|15403.37|15323.37|15403.1|15323.1|10
1728789180000|2024-10-13 03:13:00|15402.85|15322.85|15403.14|15323.14|15403.17|15323.17|15402.85|15322.85|7
1728789190000|2024-10-13 03:13:10|15403.16|15323.16|15402.9|15322.9|15403.32|15323.32|15402.9|15322.9|4
1728789200000|2024-10-13 03:13:20|15402.91|15322.91|15403.57|15323.57|15403.72|15323.72|15402.91|15322.91|9
1728789210000|2024-10-13 03:13:30|15403.56|15323.56|15402.84|15322.84|15403.56|15323.56|15402.73|15322.73|7
1728789220000|2024-10-13 03:13:40|15402.67|15322.67|15402.36|15322.36|15402.67|15322.67|15402.36|15322.36|4
1728789230000|2024-10-13 03:13:50|15402.37|15322.37|15402.08|15322.08|15402.85|15322.85|15402.08|15322.08|7
1728789240000|2024-10-13 03:14:00|15402.41|15322.41|15402.96|15322.96|15402.96|15322.96|15402.41|15322.41|8
1728789250000|2024-10-13 03:14:10|15403.08|15323.08|15402.12|15322.12|15403.08|15323.08|15402.12|15322.12|8
1728789260000|2024-10-13 03:14:20|15402.1|15322.1|15401.74|15321.74|15402.11|15322.11|15401.35|15321.35|7
1728789270000|2024-10-13 03:14:30|15401.43|15321.43|15401.11|15321.11|15401.58|15321.58|15401.11|15321.11|6
1728789280000|2024-10-13 03:14:40|15401.09|15321.09|15400.23|15320.23|15401.09|15321.09|15400.23|15320.23|9
1728789290000|2024-10-13 03:14:50|15400.25|15320.25|15399.99|15319.99|15400.38|15320.38|15399.73|15319.73|10
1728789300000|2024-10-13 03:15:00|15400.01|15320.01|15399.83|15319.83|15400.04|15320.04|15399.83|15319.83|10
1728789310000|2024-10-13 03:15:10|15399.87|15319.87|15400.12|15320.12|15400.14|15320.14|15399.84|15319.84|9
1728789320000|2024-10-13 03:15:20|15400.01|15320.01|15399.82|15319.82|15400.02|15320.02|15399.78|15319.78|5
1728789330000|2024-10-13 03:15:30|15399.47|15319.47|15397.64|15317.64|15399.47|15319.47|15397.5|15317.5|10
1728789340000|2024-10-13 03:15:40|15397.5|15317.5|15397.45|15317.45|15397.53|15317.53|15397.44|15317.44|8
1728789350000|2024-10-13 03:15:50|15397.44|15317.44|15397.42|15317.42|15397.44|15317.44|15397.42|15317.42|3
1728789360000|2024-10-13 03:16:00|15397.46|15317.46|15397.97|15317.97|15397.97|15317.97|15397.42|15317.42|7
1728789370000|2024-10-13 03:16:10|15397.99|15317.99|15397.63|15317.63|15397.99|15317.99|15397.61|15317.61|7
1728789380000|2024-10-13 03:16:20|15397.51|15317.51|15398.56|15318.56|15398.56|15318.56|15397.51|15317.51|8
1728789390000|2024-10-13 03:16:30|15398.41|15318.41|15398.3|15318.3|15398.6|15318.6|15397.84|15317.84|8
1728789400000|2024-10-13 03:16:40|15398.75|15318.75|15398.92|15318.92|15398.92|15318.92|15398.75|15318.75|6
1728789410000|2024-10-13 03:16:50|15399.43|15319.43|15400.04|15320.04|15400.04|15320.04|15399.01|15319.01|8
1728789420000|2024-10-13 03:17:00|15400.05|15320.05|15400.63|15320.63|15400.63|15320.63|15399.62|15319.62|5
1728789430000|2024-10-13 03:17:10|15401.18|15321.18|15401.56|15321.56|15401.56|15321.56|15401.18|15321.18|10
1728789440000|2024-10-13 03:17:20|15401.51|15321.51|15401.27|15321.27|15401.51|15321.51|15401.27|15321.27|7
1728789450000|2024-10-13 03:17:30|15401.26|15321.26|15401.29|15321.29|15401.29|15321.29|15400.91|15320.91|7
1728789460000|2024-10-13 03:17:40|15401.3|15321.3|15402.19|15322.19|15402.19|15322.19|15401.22|15321.22|6
1728789470000|2024-10-13 03:17:50|15402.18|15322.18|15402.7|15322.7|15402.7|15322.7|15402.18|15322.18|6
1728789480000|2024-10-13 03:18:00|15402.69|15322.69|15402.92|15322.92|15402.95|15322.95|15402.69|15322.69|6
1728789490000|2024-10-13 03:18:10|15402.88|15322.88|15401.9|15321.9|15402.88|15322.88|15401.86|15321.86|7
1728789500000|2024-10-13 03:18:20|15401.92|15321.92|15402.09|15322.09|15402.2|15322.2|15401.72|15321.72|8
1728789510000|2024-10-13 03:18:30|15401.67|15321.67|15401.03|15321.03|15401.67|15321.67|15401.03|15321.03|7
1728789520000|2024-10-13 03:18:40|15401.01|15321.01|15399.93|15319.93|15401.01|15321.01|15399.67|15319.67|9
1728789530000|2024-10-13 03:18:50|15399.94|15319.94|15399.88|15319.88|15400.13|15320.13|15399.62|15319.62|8
1728789540000|2024-10-13 03:19:00|15399.87|15319.87|15399.22|15319.22|15399.91|15319.91|15399.22|15319.22|9
1728789550000|2024-10-13 03:19:10|15399.55|15319.55|15398.85|15318.85|15399.55|15319.55|15398.82|15318.82|8
1728789560000|2024-10-13 03:19:20|15399.22|15319.22|15398.05|15318.05|15399.22|15319.22|15398.05|15318.05|10
1728789570000|2024-10-13 03:19:30|15398.04|15318.04|15397.49|15317.49|15398.04|15318.04|15397.19|15317.19|9
1728789580000|2024-10-13 03:19:40|15397.15|15317.15|15397.13|15317.13|15397.3|15317.3|15396.85|15316.85|5
1728789590000|2024-10-13 03:19:50|15397.4|15317.4|15397.2|15317.2|15397.4|15317.4|15396.81|15316.81|8
1728789600000|2024-10-13 03:20:00|15397.19|15317.19|15395.02|15315.02|15397.19|15317.19|15395.02|15315.02|7
1728789610000|2024-10-13 03:20:10|15394.65|15314.65|15393.25|15313.25|15394.78|15314.78|15393.25|15313.25|9
1728789620000|2024-10-13 03:20:20|15393.23|15313.23|15392.94|15312.94|15393.23|15313.23|15392.94|15312.94|5
1728789630000|2024-10-13 03:20:30|15392.92|15312.92|15393.34|15313.34|15393.34|15313.34|15392.91|15312.91|5
1728789640000|2024-10-13 03:20:40|15393.31|15313.31|15391.62|15311.62|15393.31|15313.31|15391.62|15311.62|9
1728789650000|2024-10-13 03:20:50|15391.61|15311.61|15392.28|15312.28|15392.28|15312.28|15391.59|15311.59|9
1728789660000|2024-10-13 03:21:00|15392.3|15312.3|15391.82|15311.82|15392.33|15312.33|15391.82|15311.82|7
1728789670000|2024-10-13 03:21:10|15391.87|15311.87|15392.37|15312.37|15392.45|15312.45|15391.87|15311.87|8
1728789680000|2024-10-13 03:21:20|15390.83|15310.83|15389.96|15309.96|15390.83|15310.83|15389.77|15309.77|7
1728789690000|2024-10-13 03:21:30|15389.88|15309.88|15389.88|15309.88|15389.88|15309.88|15389.76|15309.76|6
1728789700000|2024-10-13 03:21:40|15390.12|15310.12|15389.97|15309.97|15390.25|15310.25|15389.97|15309.97|9
1728789710000|2024-10-13 03:21:50|15389.86|15309.86|15385.79|15305.79|15389.86|15309.86|15385.19|15305.19|9
1728789720000|2024-10-13 03:22:00|15385.39|15305.39|15381.13|15301.13|15385.96|15305.96|15381.13|15301.13|10
1728789730000|2024-10-13 03:22:10|15378.72|15298.72|15373.05|15293.05|15378.72|15298.72|15373.05|15293.05|9
1728789740000|2024-10-13 03:22:20|15372.85|15292.85|15377.55|15297.55|15377.55|15297.55|15372.25|15292.25|8
1728789750000|2024-10-13 03:22:30|15377.56|15297.56|15364.38|15284.38|15377.56|15297.56|15363.98|15283.98|10
1728789760000|2024-10-13 03:22:40|15364.64|15284.64|15362.1|15282.1|15364.64|15284.64|15362.1|15282.1|9
1728789770000|2024-10-13 03:22:50|15362.51|15282.51|15362.42|15282.42|15362.51|15282.51|15361.86|15281.86|8
1728789780000|2024-10-13 03:23:00|15363.06|15283.06|15364.03|15284.03|15364.03|15284.03|15362.67|15282.67|9
1728789790000|2024-10-13 03:23:10|15364.08|15284.08|15364.81|15284.81|15365.12|15285.12|15364.08|15284.08|7
1728789800000|2024-10-13 03:23:20|15364.79|15284.79|15370.64|15290.64|15370.64|15290.64|15364.79|15284.79|10
1728789810000|2024-10-13 03:23:30|15370.47|15290.47|15373.35|15293.35|15373.61|15293.61|15370.47|15290.47|10
1728789820000|2024-10-13 03:23:40|15373.69|15293.69|15373.62|15293.62|15373.69|15293.69|15373.35|15293.35|5
1728789830000|2024-10-13 03:23:50|15373.58|15293.58|15373.75|15293.75|15373.75|15293.75|15373.58|15293.58|6
1728789840000|2024-10-13 03:24:00|15373.65|15293.65|15373.88|15293.88|15374.12|15294.12|15373.65|15293.65|5
1728789850000|2024-10-13 03:24:10|15374.12|15294.12|15372.53|15292.53|15374.12|15294.12|15372.4|15292.4|9
1728789860000|2024-10-13 03:24:20|15372.52|15292.52|15375.53|15295.53|15375.53|15295.53|15372.5|15292.5|9
1728789870000|2024-10-13 03:24:30|15375.51|15295.51|15374.34|15294.34|15375.6|15295.6|15373.95|15293.95|9
1728789880000|2024-10-13 03:24:40|15374.35|15294.35|15373.96|15293.96|15374.35|15294.35|15373.96|15293.96|7
1728789890000|2024-10-13 03:24:50|15373.97|15293.97|15375.41|15295.41|15375.74|15295.74|15373.97|15293.97|9
1728789900000|2024-10-13 03:25:00|15375.43|15295.43|15377.06|15297.06|15377.09|15297.09|15375.43|15295.43|9
1728789910000|2024-10-13 03:25:10|15377.12|15297.12|15376.3|15296.3|15377.21|15297.21|15376.29|15296.29|9
1728789920000|2024-10-13 03:25:20|15376.99|15296.99|15378.66|15298.66|15378.7|15298.7|15376.96|15296.96|7
1728789930000|2024-10-13 03:25:30|15378.65|15298.65|15378.89|15298.89|15379.16|15299.16|15378.65|15298.65|9
1728789940000|2024-10-13 03:25:40|15378.39|15298.39|15380.47|15300.47|15380.63|15300.63|15378.39|15298.39|6
1728789950000|2024-10-13 03:25:50|15380.46|15300.46|15380.75|15300.75|15380.75|15300.75|15379.91|15299.91|5
1728789960000|2024-10-13 03:26:00|15380.73|15300.73|15380.46|15300.46|15380.73|15300.73|15380.46|15300.46|4
1728789970000|2024-10-13 03:26:10|15380.53|15300.53|15378.06|15298.06|15380.53|15300.53|15378.06|15298.06|9
1728789980000|2024-10-13 03:26:20|15377.04|15297.04|15376.81|15296.81|15377.04|15297.04|15376.81|15296.81|9
1728789990000|2024-10-13 03:26:30|15376.77|15296.77|15375.79|15295.79|15376.77|15296.77|15375.23|15295.23|9
1728790000000|2024-10-13 03:26:40|15375.3|15295.3|15375.52|15295.52|15375.52|15295.52|15375.28|15295.28|6
1728790010000|2024-10-13 03:26:50|15375.54|15295.54|15374.85|15294.85|15375.54|15295.54|15374.85|15294.85|6
1728790020000|2024-10-13 03:27:00|15375.66|15295.66|15375.34|15295.34|15375.66|15295.66|15375.15|15295.15|8
1728790030000|2024-10-13 03:27:10|15375.33|15295.33|15373.33|15293.33|15375.33|15295.33|15373.33|15293.33|9
1728790040000|2024-10-13 03:27:20|15373.32|15293.32|15371.98|15291.98|15373.32|15293.32|15371.98|15291.98|10
1728790050000|2024-10-13 03:27:30|15371.88|15291.88|15371.81|15291.81|15372.15|15292.15|15371.81|15291.81|8
1728790060000|2024-10-13 03:27:40|15371.75|15291.75|15372.39|15292.39|15372.39|15292.39|15371.75|15291.75|9
1728790070000|2024-10-13 03:27:50|15372.38|15292.38|15371.5|15291.5|15372.38|15292.38|15371.5|15291.5|6
1728790080000|2024-10-13 03:28:00|15371.57|15291.57|15371.69|15291.69|15371.69|15291.69|15371.51|15291.51|6
1728790090000|2024-10-13 03:28:10|15371.16|15291.16|15371.1|15291.1|15371.16|15291.16|15371.1|15291.1|5
1728790100000|2024-10-13 03:28:20|15371.09|15291.09|15371.38|15291.38|15371.42|15291.42|15371.09|15291.09|7
1728790110000|2024-10-13 03:28:30|15371.92|15291.92|15373.86|15293.86|15373.9|15293.9|15371.74|15291.74|9
1728790120000|2024-10-13 03:28:40|15374.43|15294.43|15374.99|15294.99|15374.99|15294.99|15374.28|15294.28|4
1728790130000|2024-10-13 03:28:50|15374.91|15294.91|15379.01|15299.01|15379.01|15299.01|15374.91|15294.91|8
1728790140000|2024-10-13 03:29:00|15379.02|15299.02|15379.97|15299.97|15379.97|15299.97|15379.02|15299.02|8
1728790150000|2024-10-13 03:29:10|15380.05|15300.05|15380.8|15300.8|15381.36|15301.36|15380.05|15300.05|9
1728790160000|2024-10-13 03:29:20|15380.78|15300.78|15381.83|15301.83|15382.15|15302.15|15380.75|15300.75|8
1728790170000|2024-10-13 03:29:30|15382.09|15302.09|15382.99|15302.99|15382.99|15302.99|15382.09|15302.09|8
1728790180000|2024-10-13 03:29:40|15382.97|15302.97|15382.85|15302.85|15383.01|15303.01|15382.84|15302.84|9
1728790190000|2024-10-13 03:29:50|15382.86|15302.86|15382.48|15302.48|15382.86|15302.86|15382.41|15302.41|6
1728790200000|2024-10-13 03:30:00|15382.58|15302.58|15383.15|15303.15|15383.64|15303.64|15382.58|15302.58|7
1728790210000|2024-10-13 03:30:10|15382.98|15302.98|15383.47|15303.47|15383.92|15303.92|15382.5|15302.5|9
1728790220000|2024-10-13 03:30:20|15383.32|15303.32|15383.93|15303.93|15384.33|15304.33|15383.32|15303.32|8
1728790230000|2024-10-13 03:30:30|15383.94|15303.94|15382.55|15302.55|15384.08|15304.08|15382.55|15302.55|8
1728790240000|2024-10-13 03:30:40|15382.56|15302.56|15380.91|15300.91|15382.58|15302.58|15380.91|15300.91|9
1728790250000|2024-10-13 03:30:50|15380.9|15300.9|15380.9|15300.9|15381.05|15301.05|15380.9|15300.9|3
1728790260000|2024-10-13 03:31:00|15380.87|15300.87|15379.62|15299.62|15380.87|15300.87|15379.62|15299.62|10
1728790270000|2024-10-13 03:31:10|15379.61|15299.61|15376.93|15296.93|15379.61|15299.61|15376.93|15296.93|6
1728790280000|2024-10-13 03:31:20|15376.89|15296.89|15377.14|15297.14|15377.14|15297.14|15376.68|15296.68|7
1728790290000|2024-10-13 03:31:30|15377.01|15297.01|15376.88|15296.88|15377.01|15297.01|15376.46|15296.46|8
1728790300000|2024-10-13 03:31:40|15376.83|15296.83|15377.7|15297.7|15377.7|15297.7|15376.8|15296.8|10
1728790310000|2024-10-13 03:31:50|15377.68|15297.68|15377.75|15297.75|15377.87|15297.87|15377.02|15297.02|7
1728790320000|2024-10-13 03:32:00|15377.76|15297.76|15377.87|15297.87|15377.87|15297.87|15377.69|15297.69|6
1728790330000|2024-10-13 03:32:10|15377.68|15297.68|15377.84|15297.84|15377.84|15297.84|15377.67|15297.67|8
1728790340000|2024-10-13 03:32:20|15377.81|15297.81|15377.31|15297.31|15377.81|15297.81|15376.83|15296.83|7
1728790350000|2024-10-13 03:32:30|15377.24|15297.24|15377.98|15297.98|15377.98|15297.98|15377.24|15297.24|6
1728790360000|2024-10-13 03:32:40|15377.94|15297.94|15376.28|15296.28|15377.94|15297.94|15376.28|15296.28|10
1728790370000|2024-10-13 03:32:50|15375.82|15295.82|15375.36|15295.36|15375.82|15295.82|15375.33|15295.33|9
1728790380000|2024-10-13 03:33:00|15375.32|15295.32|15375.18|15295.18|15375.32|15295.32|15375.18|15295.18|6
1728790390000|2024-10-13 03:33:10|15375.19|15295.19|15373.96|15293.96|15375.2|15295.2|15373.96|15293.96|8
1728790400000|2024-10-13 03:33:20|15374.35|15294.35|15373.31|15293.31|15374.35|15294.35|15373.31|15293.31|9
1728790410000|2024-10-13 03:33:30|15373.53|15293.53|15373.77|15293.77|15374.09|15294.09|15373.53|15293.53|9
1728790420000|2024-10-13 03:33:40|15373.76|15293.76|15373.25|15293.25|15373.76|15293.76|15373.25|15293.25|8
1728790430000|2024-10-13 03:33:50|15373.3|15293.3|15373.8|15293.8|15373.8|15293.8|15373.13|15293.13|7
1728790440000|2024-10-13 03:34:00|15373.77|15293.77|15373.81|15293.81|15374.26|15294.26|15373.75|15293.75|10
1728790450000|2024-10-13 03:34:10|15373.54|15293.54|15373.21|15293.21|15373.55|15293.55|15373.12|15293.12|7
1728790460000|2024-10-13 03:34:20|15373.25|15293.25|15373.41|15293.41|15373.42|15293.42|15373.25|15293.25|8
1728790470000|2024-10-13 03:34:30|15373.43|15293.43|15373.42|15293.42|15373.44|15293.44|15373.42|15293.42|4
1728790480000|2024-10-13 03:34:40|15373.43|15293.43|15370.73|15290.73|15373.43|15293.43|15370.73|15290.73|3
1728790490000|2024-10-13 03:34:50|15370.74|15290.74|15369.75|15289.75|15370.74|15290.74|15369.75|15289.75|7
1728790500000|2024-10-13 03:35:00|15370.15|15290.15|15369.14|15289.14|15370.15|15290.15|15368.59|15288.59|9
1728790510000|2024-10-13 03:35:10|15369.15|15289.15|15370.66|15290.66|15370.66|15290.66|15369.15|15289.15|8
1728790520000|2024-10-13 03:35:20|15371.13|15291.13|15373.03|15293.03|15373.1|15293.1|15371.13|15291.13|10
1728790530000|2024-10-13 03:35:30|15372.05|15292.05|15372.19|15292.19|15372.5|15292.5|15372.05|15292.05|8
1728790540000|2024-10-13 03:35:40|15372.18|15292.18|15372.39|15292.39|15372.39|15292.39|15371.85|15291.85|8
1728790550000|2024-10-13 03:35:50|15372.08|15292.08|15372.4|15292.4|15372.4|15292.4|15372.08|15292.08|4
1728790560000|2024-10-13 03:36:00|15372.35|15292.35|15372.07|15292.07|15372.35|15292.35|15372.06|15292.06|8
1728790570000|2024-10-13 03:36:10|15372|15292|15372.98|15292.98|15372.98|15292.98|15371.94|15291.94|6
1728790580000|2024-10-13 03:36:20|15372.79|15292.79|15372.62|15292.62|15372.79|15292.79|15372.44|15292.44|4
1728790590000|2024-10-13 03:36:30|15372.45|15292.45|15372.64|15292.64|15372.68|15292.68|15372.45|15292.45|5
1728790600000|2024-10-13 03:36:40|15372.63|15292.63|15372.68|15292.68|15372.68|15292.68|15372.63|15292.63|6
1728790610000|2024-10-13 03:36:50|15372.67|15292.67|15373|15293|15373.04|15293.04|15372.67|15292.67|7
1728790620000|2024-10-13 03:37:00|15373.01|15293.01|15372.56|15292.56|15373.06|15293.06|15372.56|15292.56|6
1728790630000|2024-10-13 03:37:10|15372.76|15292.76|15372.74|15292.74|15372.76|15292.76|15372.74|15292.74|3
1728790640000|2024-10-13 03:37:20|15372.92|15292.92|15373.08|15293.08|15373.36|15293.36|15372.26|15292.26|8
1728790650000|2024-10-13 03:37:30|15373.23|15293.23|15372.7|15292.7|15374.02|15294.02|15372.7|15292.7|9
1728790660000|2024-10-13 03:37:40|15372.71|15292.71|15373.1|15293.1|15373.31|15293.31|15372.36|15292.36|8
1728790670000|2024-10-13 03:37:50|15373.09|15293.09|15373.01|15293.01|15373.09|15293.09|15372.85|15292.85|8
1728790680000|2024-10-13 03:38:00|15373.02|15293.02|15373.28|15293.28|15373.28|15293.28|15373.02|15293.02|3
1728790690000|2024-10-13 03:38:10|15373.29|15293.29|15373.19|15293.19|15373.29|15293.29|15373.12|15293.12|8
1728790700000|2024-10-13 03:38:20|15373.17|15293.17|15375|15295|15375|15295|15373.17|15293.17|9
1728790710000|2024-10-13 03:38:30|15374.82|15294.82|15374.87|15294.87|15375.03|15295.03|15374.82|15294.82|6
1728790720000|2024-10-13 03:38:40|15375.05|15295.05|15375.67|15295.67|15375.67|15295.67|15375.05|15295.05|9
1728790730000|2024-10-13 03:38:50|15375.73|15295.73|15376.02|15296.02|15376.18|15296.18|15375.73|15295.73|8
1728790740000|2024-10-13 03:39:00|15376.03|15296.03|15376.05|15296.05|15376.53|15296.53|15376.03|15296.03|8
1728790750000|2024-10-13 03:39:10|15376.29|15296.29|15376.71|15296.71|15377.08|15297.08|15376.28|15296.28|8
1728790760000|2024-10-13 03:39:20|15376.8|15296.8|15377.4|15297.4|15377.98|15297.98|15376.8|15296.8|8
1728790770000|2024-10-13 03:39:30|15377.31|15297.31|15377.39|15297.39|15377.39|15297.39|15377.31|15297.31|2
1728790780000|2024-10-13 03:39:40|15377.38|15297.38|15377.41|15297.41|15377.42|15297.42|15377.38|15297.38|3
1728790790000|2024-10-13 03:39:50|15377.38|15297.38|15376.37|15296.37|15377.64|15297.64|15376.37|15296.37|9
1728790800000|2024-10-13 03:40:00|15376.3|15296.3|15375.92|15295.92|15376.3|15296.3|15375.92|15295.92|4
1728790810000|2024-10-13 03:40:10|15375.87|15295.87|15375.9|15295.9|15375.91|15295.91|15375.84|15295.84|7
1728790820000|2024-10-13 03:40:20|15375.93|15295.93|15375.75|15295.75|15375.93|15295.93|15375.38|15295.38|5
1728790830000|2024-10-13 03:40:30|15375.76|15295.76|15375.86|15295.86|15375.89|15295.89|15375.66|15295.66|6
1728790840000|2024-10-13 03:40:40|15375.89|15295.89|15375.43|15295.43|15375.89|15295.89|15375.43|15295.43|5
1728790850000|2024-10-13 03:40:50|15375.42|15295.42|15375.16|15295.16|15375.44|15295.44|15375.16|15295.16|5
1728790860000|2024-10-13 03:41:00|15375.4|15295.4|15375.43|15295.43|15375.43|15295.43|15375.16|15295.16|6
1728790870000|2024-10-13 03:41:10|15375.49|15295.49|15375.6|15295.6|15375.61|15295.61|15375.49|15295.49|6
1728790880000|2024-10-13 03:41:20|15375.57|15295.57|15375.59|15295.59|15375.59|15295.59|15375.45|15295.45|5
1728790890000|2024-10-13 03:41:30|15375.58|15295.58|15375.34|15295.34|15375.58|15295.58|15375.34|15295.34|3
1728790900000|2024-10-13 03:41:40|15375.33|15295.33|15375.58|15295.58|15375.58|15295.58|15375.33|15295.33|4
1728790910000|2024-10-13 03:41:50|15375.57|15295.57|15375.48|15295.48|15375.57|15295.57|15375.48|15295.48|4
1728790920000|2024-10-13 03:42:00|15375.47|15295.47|15372.33|15292.33|15375.47|15295.47|15372.33|15292.33|7
1728790930000|2024-10-13 03:42:10|15372.35|15292.35|15370.83|15290.83|15372.36|15292.36|15370.63|15290.63|10
1728790940000|2024-10-13 03:42:20|15370.7|15290.7|15369.91|15289.91|15370.73|15290.73|15369.18|15289.18|9
1728790950000|2024-10-13 03:42:30|15370.16|15290.16|15369.54|15289.54|15370.16|15290.16|15369.22|15289.22|8
1728790960000|2024-10-13 03:42:40|15369.43|15289.43|15368.74|15288.74|15369.43|15289.43|15367.89|15287.89|10
1728790970000|2024-10-13 03:42:50|15369.62|15289.62|15370.64|15290.64|15370.74|15290.74|15369.62|15289.62|7
1728790980000|2024-10-13 03:43:00|15370.69|15290.69|15368.14|15288.14|15370.69|15290.69|15368.14|15288.14|9
1728790990000|2024-10-13 03:43:10|15368.23|15288.23|15368.23|15288.23|15368.24|15288.24|15368.23|15288.23|5
1728791000000|2024-10-13 03:43:20|15368.26|15288.26|15369.02|15289.02|15369.02|15289.02|15367.57|15287.57|6
1728791010000|2024-10-13 03:43:30|15368.9|15288.9|15367.49|15287.49|15368.9|15288.9|15367.49|15287.49|8
1728791020000|2024-10-13 03:43:40|15367.48|15287.48|15367.78|15287.78|15367.78|15287.78|15367.31|15287.31|6
1728791030000|2024-10-13 03:43:50|15367.77|15287.77|15369.31|15289.31|15369.31|15289.31|15367.77|15287.77|7
1728791040000|2024-10-13 03:44:00|15369.32|15289.32|15369.66|15289.66|15369.88|15289.88|15369.32|15289.32|8
1728791050000|2024-10-13 03:44:10|15369.73|15289.73|15370.1|15290.1|15370.11|15290.11|15369.73|15289.73|9
1728791060000|2024-10-13 03:44:20|15370.49|15290.49|15370.56|15290.56|15370.56|15290.56|15370.49|15290.49|5
1728791070000|2024-10-13 03:44:30|15370.58|15290.58|15370.48|15290.48|15370.58|15290.58|15370.45|15290.45|6
1728791080000|2024-10-13 03:44:40|15370.49|15290.49|15370.82|15290.82|15371.54|15291.54|15370.48|15290.48|9
1728791090000|2024-10-13 03:44:50|15370.81|15290.81|15369.62|15289.62|15370.81|15290.81|15369.62|15289.62|7
1728791100000|2024-10-13 03:45:00|15369.74|15289.74|15369.61|15289.61|15369.74|15289.74|15369.61|15289.61|4
1728791110000|2024-10-13 03:45:10|15369.62|15289.62|15369.91|15289.91|15369.98|15289.98|15369.62|15289.62|10
1728791120000|2024-10-13 03:45:20|15369.88|15289.88|15370.31|15290.31|15370.31|15290.31|15369.88|15289.88|4
1728791130000|2024-10-13 03:45:30|15370.12|15290.12|15370.13|15290.13|15370.3|15290.3|15370.08|15290.08|7
1728791140000|2024-10-13 03:45:40|15370.11|15290.11|15370.28|15290.28|15370.4|15290.4|15370.11|15290.11|5
1728791150000|2024-10-13 03:45:50|15370.37|15290.37|15370.28|15290.28|15370.37|15290.37|15369.87|15289.87|5
1728791160000|2024-10-13 03:46:00|15369.93|15289.93|15369.87|15289.87|15369.93|15289.93|15369.87|15289.87|5
1728791170000|2024-10-13 03:46:10|15369.88|15289.88|15369.94|15289.94|15370.35|15290.35|15369.88|15289.88|9
1728791180000|2024-10-13 03:46:20|15370.05|15290.05|15370.04|15290.04|15370.05|15290.05|15369.76|15289.76|7
1728791190000|2024-10-13 03:46:30|15369.96|15289.96|15369.71|15289.71|15369.96|15289.96|15369.71|15289.71|3
1728791200000|2024-10-13 03:46:40|15368.8|15288.8|15369.01|15289.01|15369.04|15289.04|15368.8|15288.8|4
1728791210000|2024-10-13 03:46:50|15368.86|15288.86|15367.53|15287.53|15368.86|15288.86|15367.53|15287.53|6
1728791220000|2024-10-13 03:47:00|15367.35|15287.35|15367.25|15287.25|15367.5|15287.5|15366.87|15286.87|4
1728791230000|2024-10-13 03:47:10|15366.94|15286.94|15366.78|15286.78|15366.94|15286.94|15366.78|15286.78|5
1728791240000|2024-10-13 03:47:20|15366.76|15286.76|15367.1|15287.1|15367.13|15287.13|15366.74|15286.74|9
1728791250000|2024-10-13 03:47:30|15367.11|15287.11|15366.66|15286.66|15367.11|15287.11|15366.06|15286.06|4
1728791260000|2024-10-13 03:47:40|15366.55|15286.55|15365.35|15285.35|15367.13|15287.13|15365.33|15285.33|9
1728791270000|2024-10-13 03:47:50|15365.37|15285.37|15365.14|15285.14|15365.37|15285.37|15364.99|15284.99|8
1728791280000|2024-10-13 03:48:00|15365.12|15285.12|15364.55|15284.55|15365.12|15285.12|15364.55|15284.55|2
1728791290000|2024-10-13 03:48:10|15364.5|15284.5|15364.66|15284.66|15364.74|15284.74|15364.5|15284.5|7
1728791300000|2024-10-13 03:48:20|15364.65|15284.65|15364.64|15284.64|15364.65|15284.65|15364.5|15284.5|4
1728791310000|2024-10-13 03:48:30|15364.72|15284.72|15365.98|15285.98|15365.98|15285.98|15364.72|15284.72|9
1728791320000|2024-10-13 03:48:40|15365.95|15285.95|15366.69|15286.69|15367.08|15287.08|15365.94|15285.94|9
1728791330000|2024-10-13 03:48:50|15366.72|15286.72|15366.99|15286.99|15366.99|15286.99|15366.72|15286.72|4
1728791340000|2024-10-13 03:49:00|15366.98|15286.98|15367.73|15287.73|15367.83|15287.83|15366.98|15286.98|4
1728791350000|2024-10-13 03:49:10|15367.3|15287.3|15369.34|15289.34|15369.34|15289.34|15367.3|15287.3|9
1728791360000|2024-10-13 03:49:20|15368.77|15288.77|15371.15|15291.15|15371.15|15291.15|15368.77|15288.77|8
1728791370000|2024-10-13 03:49:30|15371.04|15291.04|15369|15289|15371.04|15291.04|15369|15289|10
1728791380000|2024-10-13 03:49:40|15368.97|15288.97|15368.43|15288.43|15368.97|15288.97|15368.25|15288.25|8
1728791390000|2024-10-13 03:49:50|15368.23|15288.23|15367.93|15287.93|15368.23|15288.23|15367.81|15287.81|6
1728791400000|2024-10-13 03:50:00|15368.45|15288.45|15368.94|15288.94|15368.94|15288.94|15367.89|15287.89|8
1728791410000|2024-10-13 03:50:10|15368.65|15288.65|15370.15|15290.15|15370.18|15290.18|15368.65|15288.65|10
1728791420000|2024-10-13 03:50:20|15370.01|15290.01|15370.67|15290.67|15370.68|15290.68|15370|15290|8
1728791430000|2024-10-13 03:50:30|15370.91|15290.91|15370.76|15290.76|15370.91|15290.91|15370.45|15290.45|5
1728791440000|2024-10-13 03:50:40|15370.75|15290.75|15370.73|15290.73|15370.75|15290.75|15370.7|15290.7|6
1728791450000|2024-10-13 03:50:50|15370.81|15290.81|15371.43|15291.43|15371.43|15291.43|15370.81|15290.81|6
1728791460000|2024-10-13 03:51:00|15371.45|15291.45|15370.95|15290.95|15371.51|15291.51|15370.95|15290.95|9
1728791470000|2024-10-13 03:51:10|15371.77|15291.77|15372.38|15292.38|15372.47|15292.47|15371.77|15291.77|9
1728791480000|2024-10-13 03:51:20|15372.03|15292.03|15372.52|15292.52|15372.52|15292.52|15372.02|15292.02|7
1728791490000|2024-10-13 03:51:30|15372.97|15292.97|15371.53|15291.53|15372.97|15292.97|15371.53|15291.53|9
1728791500000|2024-10-13 03:51:40|15371.5|15291.5|15371.47|15291.47|15371.5|15291.5|15371.47|15291.47|3
1728791510000|2024-10-13 03:51:50|15371.5|15291.5|15372.09|15292.09|15372.09|15292.09|15371.5|15291.5|6
1728791520000|2024-10-13 03:52:00|15372.1|15292.1|15372.22|15292.22|15372.22|15292.22|15372.1|15292.1|6
1728791530000|2024-10-13 03:52:10|15372.07|15292.07|15372.29|15292.29|15372.32|15292.32|15372.07|15292.07|7
1728791540000|2024-10-13 03:52:20|15371.71|15291.71|15372.72|15292.72|15372.72|15292.72|15371.71|15291.71|7
1728791550000|2024-10-13 03:52:30|15372.7|15292.7|15371.75|15291.75|15372.7|15292.7|15371.75|15291.75|6
1728791560000|2024-10-13 03:52:40|15372.16|15292.16|15372.49|15292.49|15372.49|15292.49|15372.15|15292.15|4
1728791570000|2024-10-13 03:52:50|15372.51|15292.51|15372.66|15292.66|15372.66|15292.66|15372.19|15292.19|8
1728791580000|2024-10-13 03:53:00|15372.67|15292.67|15372.37|15292.37|15372.71|15292.71|15372.37|15292.37|6
1728791590000|2024-10-13 03:53:10|15371.9|15291.9|15370.75|15290.75|15371.9|15291.9|15370.75|15290.75|7
1728791600000|2024-10-13 03:53:20|15371.1|15291.1|15371.08|15291.08|15371.1|15291.1|15370.85|15290.85|6
1728791610000|2024-10-13 03:53:30|15371.09|15291.09|15371.09|15291.09|15371.1|15291.1|15371.09|15291.09|5
1728791620000|2024-10-13 03:53:40|15371.06|15291.06|15370.96|15290.96|15371.06|15291.06|15370.96|15290.96|5
1728791630000|2024-10-13 03:53:50|15371.03|15291.03|15371.16|15291.16|15371.34|15291.34|15370.97|15290.97|9
1728791640000|2024-10-13 03:54:00|15371.15|15291.15|15370.76|15290.76|15371.22|15291.22|15370.76|15290.76|8
1728791650000|2024-10-13 03:54:10|15370.11|15290.11|15369.63|15289.63|15370.11|15290.11|15368.92|15288.92|10
1728791660000|2024-10-13 03:54:20|15369.64|15289.64|15369.7|15289.7|15369.7|15289.7|15369.64|15289.64|6
1728791670000|2024-10-13 03:54:30|15369.69|15289.69|15368.98|15288.98|15369.69|15289.69|15368.98|15288.98|8
1728791680000|2024-10-13 03:54:40|15369.65|15289.65|15369.41|15289.41|15370|15290|15369.41|15289.41|9
1728791690000|2024-10-13 03:54:50|15369.42|15289.42|15369.5|15289.5|15370.03|15290.03|15369.42|15289.42|8
1728791700000|2024-10-13 03:55:00|15369.49|15289.49|15369.53|15289.53|15370.03|15290.03|15369.49|15289.49|4
1728791710000|2024-10-13 03:55:10|15370.04|15290.04|15370.04|15290.04|15370.04|15290.04|15370.04|15290.04|1
1728791720000|2024-10-13 03:55:20|15370.03|15290.03|15369.29|15289.29|15370.15|15290.15|15369.29|15289.29|8
1728791730000|2024-10-13 03:55:30|15369.33|15289.33|15369.23|15289.23|15369.36|15289.36|15369.23|15289.23|6
1728791740000|2024-10-13 03:55:40|15369.33|15289.33|15369.34|15289.34|15369.34|15289.34|15369.26|15289.26|3
1728791750000|2024-10-13 03:55:50|15369.33|15289.33|15369.32|15289.32|15369.51|15289.51|15369.32|15289.32|8
1728791760000|2024-10-13 03:56:00|15369.31|15289.31|15369.51|15289.51|15369.51|15289.51|15369.3|15289.3|3
1728791770000|2024-10-13 03:56:10|15369.5|15289.5|15369.14|15289.14|15369.5|15289.5|15369.01|15289.01|10
1728791780000|2024-10-13 03:56:20|15368.94|15288.94|15369.73|15289.73|15369.81|15289.81|15368.88|15288.88|8
1728791790000|2024-10-13 03:56:30|15369.75|15289.75|15369.37|15289.37|15369.75|15289.75|15369.29|15289.29|10
1728791800000|2024-10-13 03:56:40|15369.22|15289.22|15368.69|15288.69|15369.37|15289.37|15368.69|15288.69|6
1728791810000|2024-10-13 03:56:50|15368.78|15288.78|15368.66|15288.66|15369.01|15289.01|15368.66|15288.66|4
1728791820000|2024-10-13 03:57:00|15368.63|15288.63|15368.62|15288.62|15368.63|15288.63|15368.62|15288.62|2
1728791830000|2024-10-13 03:57:10|15368.59|15288.59|15368.3|15288.3|15368.59|15288.59|15368.3|15288.3|6
1728791840000|2024-10-13 03:57:20|15368.18|15288.18|15368.02|15288.02|15368.18|15288.18|15368.02|15288.02|7
1728791850000|2024-10-13 03:57:30|15368.01|15288.01|15367.36|15287.36|15368.09|15288.09|15367.26|15287.26|9
1728791860000|2024-10-13 03:57:40|15367.33|15287.33|15364.5|15284.5|15367.61|15287.61|15364.49|15284.49|9
1728791870000|2024-10-13 03:57:50|15364.65|15284.65|15363.89|15283.89|15365.33|15285.33|15363.89|15283.89|10
1728791880000|2024-10-13 03:58:00|15362.82|15282.82|15362.45|15282.45|15362.82|15282.82|15362.45|15282.45|8
1728791890000|2024-10-13 03:58:10|15362.46|15282.46|15362.97|15282.97|15362.97|15282.97|15361.93|15281.93|10
1728791900000|2024-10-13 03:58:20|15363.52|15283.52|15364.17|15284.17|15364.17|15284.17|15363.49|15283.49|9
1728791910000|2024-10-13 03:58:30|15363.67|15283.67|15363.9|15283.9|15363.9|15283.9|15363.64|15283.64|7
1728791920000|2024-10-13 03:58:40|15363.89|15283.89|15364.23|15284.23|15364.23|15284.23|15363.89|15283.89|4
1728791930000|2024-10-13 03:58:50|15364.01|15284.01|15364.17|15284.17|15364.18|15284.18|15363.59|15283.59|8
1728791940000|2024-10-13 03:59:00|15364.2|15284.2|15364.98|15284.98|15364.98|15284.98|15363.81|15283.81|9
1728791950000|2024-10-13 03:59:10|15365.05|15285.05|15365.32|15285.32|15365.32|15285.32|15364.94|15284.94|7
1728791960000|2024-10-13 03:59:20|15365.41|15285.41|15365.77|15285.77|15365.99|15285.99|15365.41|15285.41|5
1728791970000|2024-10-13 03:59:30|15365.75|15285.75|15365.81|15285.81|15365.98|15285.98|15365.75|15285.75|6
1728791980000|2024-10-13 03:59:40|15365.86|15285.86|15365.89|15285.89|15365.9|15285.9|15365.86|15285.86|6
1728791990000|2024-10-13 03:59:50|15365.96|15285.96|15367.09|15287.09|15367.09|15287.09|15365.96|15285.96|10
1728792000000|2024-10-13 04:00:00|15367.46|15287.46|15366.55|15286.55|15367.46|15287.46|15366.12|15286.12|9
1728792010000|2024-10-13 04:00:10|15366.54|15286.54|15366.27|15286.27|15366.54|15286.54|15366.27|15286.27|9
1728792020000|2024-10-13 04:00:20|15365.99|15285.99|15367.56|15287.56|15367.56|15287.56|15365.99|15285.99|10
1728792030000|2024-10-13 04:00:30|15367.58|15287.58|15367.79|15287.79|15367.94|15287.94|15367.58|15287.58|8
1728792040000|2024-10-13 04:00:40|15367.77|15287.77|15368.69|15288.69|15368.69|15288.69|15367.7|15287.7|6
1728792050000|2024-10-13 04:00:50|15368.74|15288.74|15368.96|15288.96|15368.96|15288.96|15368.73|15288.73|4
1728792060000|2024-10-13 04:01:00|15368.97|15288.97|15369.55|15289.55|15369.55|15289.55|15368.97|15288.97|7
1728792070000|2024-10-13 04:01:10|15369.69|15289.69|15370.29|15290.29|15370.99|15290.99|15369.57|15289.57|9
1728792080000|2024-10-13 04:01:20|15370.26|15290.26|15370.88|15290.88|15370.88|15290.88|15370.1|15290.1|9
1728792090000|2024-10-13 04:01:30|15370.92|15290.92|15371.15|15291.15|15371.15|15291.15|15370.92|15290.92|8
1728792100000|2024-10-13 04:01:40|15371.07|15291.07|15371.21|15291.21|15371.42|15291.42|15371.07|15291.07|5
1728792110000|2024-10-13 04:01:50|15371.27|15291.27|15371.5|15291.5|15371.52|15291.52|15371.27|15291.27|8
1728792120000|2024-10-13 04:02:00|15371.6|15291.6|15371.4|15291.4|15371.6|15291.6|15371.21|15291.21|8
1728792130000|2024-10-13 04:02:10|15371.46|15291.46|15371.58|15291.58|15371.58|15291.58|15371.09|15291.09|5
1728792140000|2024-10-13 04:02:20|15371.79|15291.79|15371.98|15291.98|15371.98|15291.98|15371.39|15291.39|6
1728792150000|2024-10-13 04:02:30|15372.47|15292.47|15372.5|15292.5|15372.61|15292.61|15372.45|15292.45|6
1728792160000|2024-10-13 04:02:40|15372.54|15292.54|15372.45|15292.45|15372.74|15292.74|15372.19|15292.19|7
1728792170000|2024-10-13 04:02:50|15372.59|15292.59|15374.51|15294.51|15374.51|15294.51|15372.59|15292.59|9
1728792180000|2024-10-13 04:03:00|15374.4|15294.4|15377.09|15297.09|15377.09|15297.09|15374.21|15294.21|8
1728792190000|2024-10-13 04:03:10|15377.08|15297.08|15377.44|15297.44|15377.44|15297.44|15377.07|15297.07|6
1728792200000|2024-10-13 04:03:20|15377.52|15297.52|15378.06|15298.06|15378.06|15298.06|15377.52|15297.52|7
1728792210000|2024-10-13 04:03:30|15378.07|15298.07|15377.92|15297.92|15378.07|15298.07|15377.9|15297.9|6
1728792220000|2024-10-13 04:03:40|15377.93|15297.93|15378.27|15298.27|15378.42|15298.42|15377.93|15297.93|5
1728792230000|2024-10-13 04:03:50|15378.34|15298.34|15378.39|15298.39|15378.39|15298.39|15377.93|15297.93|8
1728792240000|2024-10-13 04:04:00|15378.41|15298.41|15378.44|15298.44|15378.44|15298.44|15378.04|15298.04|6
1728792250000|2024-10-13 04:04:10|15378.16|15298.16|15377.2|15297.2|15378.16|15298.16|15377.2|15297.2|9
1728792260000|2024-10-13 04:04:20|15377.56|15297.56|15377.18|15297.18|15377.57|15297.57|15377.18|15297.18|7
1728792270000|2024-10-13 04:04:30|15377.15|15297.15|15377.57|15297.57|15377.57|15297.57|15377.15|15297.15|5
1728792280000|2024-10-13 04:04:40|15377.59|15297.59|15377.83|15297.83|15377.93|15297.93|15377.59|15297.59|5
1728792290000|2024-10-13 04:04:50|15377.84|15297.84|15377.94|15297.94|15377.94|15297.94|15377.84|15297.84|5
1728792300000|2024-10-13 04:05:00|15377.91|15297.91|15377.95|15297.95|15377.95|15297.95|15377.91|15297.91|7
1728792310000|2024-10-13 04:05:10|15377.97|15297.97|15378.13|15298.13|15378.13|15298.13|15377.97|15297.97|6
1728792320000|2024-10-13 04:05:20|15378.15|15298.15|15378.14|15298.14|15378.15|15298.15|15378.14|15298.14|2
1728792330000|2024-10-13 04:05:30|15378.15|15298.15|15378.44|15298.44|15378.44|15298.44|15378.12|15298.12|4
1728792340000|2024-10-13 04:05:40|15378.43|15298.43|15379.61|15299.61|15379.71|15299.71|15378.43|15298.43|8
1728792350000|2024-10-13 04:05:50|15379.63|15299.63|15379.81|15299.81|15379.88|15299.88|15379.63|15299.63|6
1728792360000|2024-10-13 04:06:00|15379.8|15299.8|15379.18|15299.18|15379.8|15299.8|15379.18|15299.18|8
1728792370000|2024-10-13 04:06:10|15379.17|15299.17|15379.2|15299.2|15379.21|15299.21|15379.17|15299.17|5
1728792380000|2024-10-13 04:06:20|15378.66|15298.66|15379.61|15299.61|15379.61|15299.61|15378.66|15298.66|9
1728792390000|2024-10-13 04:06:30|15379.64|15299.64|15379.7|15299.7|15379.98|15299.98|15379.63|15299.63|7
1728792400000|2024-10-13 04:06:40|15380.04|15300.04|15379.57|15299.57|15380.05|15300.05|15379.35|15299.35|8
1728792410000|2024-10-13 04:06:50|15379.21|15299.21|15379.58|15299.58|15379.81|15299.81|15378.92|15298.92|8
1728792420000|2024-10-13 04:07:00|15379.59|15299.59|15379.63|15299.63|15379.63|15299.63|15379.59|15299.59|7
1728792430000|2024-10-13 04:07:10|15379.6|15299.6|15379.87|15299.87|15379.87|15299.87|15379.6|15299.6|5
1728792440000|2024-10-13 04:07:20|15380.01|15300.01|15380|15300|15380.01|15300.01|15379.6|15299.6|9
1728792450000|2024-10-13 04:07:30|15380.25|15300.25|15380.39|15300.39|15380.4|15300.4|15379.95|15299.95|10
1728792460000|2024-10-13 04:07:40|15379.79|15299.79|15379.99|15299.99|15379.99|15299.99|15379.78|15299.78|6
1728792470000|2024-10-13 04:07:50|15379.89|15299.89|15379.9|15299.9|15379.9|15299.9|15379.88|15299.88|3
1728792480000|2024-10-13 04:08:00|15379.91|15299.91|15380.04|15300.04|15380.29|15300.29|15379.91|15299.91|5
1728792490000|2024-10-13 04:08:10|15379.94|15299.94|15378.85|15298.85|15379.94|15299.94|15378.52|15298.52|9
1728792500000|2024-10-13 04:08:20|15377.79|15297.79|15377.91|15297.91|15377.92|15297.92|15377.62|15297.62|6
1728792510000|2024-10-13 04:08:30|15378.07|15298.07|15377.89|15297.89|15378.07|15298.07|15377.89|15297.89|5
1728792520000|2024-10-13 04:08:40|15377.66|15297.66|15377.87|15297.87|15377.87|15297.87|15377.66|15297.66|3
1728792530000|2024-10-13 04:08:50|15377.82|15297.82|15377.87|15297.87|15377.87|15297.87|15377.82|15297.82|2
1728792540000|2024-10-13 04:09:00|15377.82|15297.82|15378.03|15298.03|15378.03|15298.03|15377.82|15297.82|6
1728792550000|2024-10-13 04:09:10|15378.28|15298.28|15378.09|15298.09|15378.46|15298.46|15377.93|15297.93|7
1728792560000|2024-10-13 04:09:20|15377.95|15297.95|15378.36|15298.36|15378.36|15298.36|15377.95|15297.95|7
1728792570000|2024-10-13 04:09:30|15378.62|15298.62|15378.49|15298.49|15378.62|15298.62|15378.05|15298.05|5
1728792580000|2024-10-13 04:09:40|15378.85|15298.85|15378.84|15298.84|15378.85|15298.85|15378.84|15298.84|2
1728792590000|2024-10-13 04:09:50|15378.52|15298.52|15379.26|15299.26|15379.26|15299.26|15378.52|15298.52|7
1728792600000|2024-10-13 04:10:00|15379.5|15299.5|15379.11|15299.11|15379.5|15299.5|15378.91|15298.91|9
1728792610000|2024-10-13 04:10:10|15378.91|15298.91|15379.23|15299.23|15379.23|15299.23|15378.9|15298.9|7
1728792620000|2024-10-13 04:10:20|15379.39|15299.39|15378.8|15298.8|15379.39|15299.39|15378.8|15298.8|5
1728792630000|2024-10-13 04:10:30|15379.54|15299.54|15379.4|15299.4|15379.54|15299.54|15379.37|15299.37|4
1728792640000|2024-10-13 04:10:40|15379.5|15299.5|15379.14|15299.14|15379.5|15299.5|15379.14|15299.14|7
1728792650000|2024-10-13 04:10:50|15379.1|15299.1|15379.08|15299.08|15379.12|15299.12|15378.96|15298.96|7
1728792660000|2024-10-13 04:11:00|15379.07|15299.07|15379.04|15299.04|15379.16|15299.16|15379.04|15299.04|7
1728792670000|2024-10-13 04:11:10|15379.03|15299.03|15379|15299|15379.05|15299.05|15379|15299|5
1728792680000|2024-10-13 04:11:20|15378.99|15298.99|15378.98|15298.98|15378.99|15298.99|15378.97|15298.97|4
1728792690000|2024-10-13 04:11:30|15379.3|15299.3|15379.02|15299.02|15379.32|15299.32|15378.99|15298.99|6
1728792700000|2024-10-13 04:11:40|15379|15299|15379.02|15299.02|15379.04|15299.04|15379|15299|4
1728792710000|2024-10-13 04:11:50|15379.44|15299.44|15379.5|15299.5|15379.5|15299.5|15379.44|15299.44|5
1728792720000|2024-10-13 04:12:00|15379.46|15299.46|15379.54|15299.54|15379.54|15299.54|15379.46|15299.46|4
1728792730000|2024-10-13 04:12:10|15379.55|15299.55|15380.72|15300.72|15380.72|15300.72|15379.55|15299.55|5
1728792740000|2024-10-13 04:12:20|15381.2|15301.2|15381.29|15301.29|15381.29|15301.29|15381.2|15301.2|6
1728792750000|2024-10-13 04:12:30|15381.13|15301.13|15381.14|15301.14|15381.14|15301.14|15381.13|15301.13|2
1728792760000|2024-10-13 04:12:40|15381.15|15301.15|15381.1|15301.1|15381.15|15301.15|15381.1|15301.1|4
1728792770000|2024-10-13 04:12:50|15381.34|15301.34|15381.5|15301.5|15381.5|15301.5|15381.3|15301.3|7
1728792780000|2024-10-13 04:13:00|15381.51|15301.51|15382.16|15302.16|15382.21|15302.21|15381.51|15301.51|6
1728792790000|2024-10-13 04:13:10|15381.95|15301.95|15382.12|15302.12|15382.16|15302.16|15381.95|15301.95|7
1728792800000|2024-10-13 04:13:20|15382|15302|15382.26|15302.26|15382.27|15302.27|15382|15302|3
1728792810000|2024-10-13 04:13:30|15382.27|15302.27|15382.42|15302.42|15382.42|15302.42|15382.27|15302.27|6
1728792820000|2024-10-13 04:13:40|15382.41|15302.41|15383.22|15303.22|15383.22|15303.22|15382.4|15302.4|3
1728792830000|2024-10-13 04:13:50|15383.21|15303.21|15383.01|15303.01|15383.22|15303.22|15383.01|15303.01|4
1728792840000|2024-10-13 04:14:00|15383.03|15303.03|15382.81|15302.81|15383.03|15303.03|15382.81|15302.81|4
1728792850000|2024-10-13 04:14:10|15382.82|15302.82|15383.08|15303.08|15383.08|15303.08|15382.76|15302.76|5
1728792860000|2024-10-13 04:14:20|15383.15|15303.15|15383.61|15303.61|15383.65|15303.65|15383.15|15303.15|8
1728792870000|2024-10-13 04:14:30|15383.66|15303.66|15382.75|15302.75|15383.66|15303.66|15382.51|15302.51|10
1728792880000|2024-10-13 04:14:40|15382.76|15302.76|15383.04|15303.04|15383.04|15303.04|15382.76|15302.76|3
1728792890000|2024-10-13 04:14:50|15383.05|15303.05|15383.4|15303.4|15383.9|15303.9|15383.05|15303.05|7
1728792900000|2024-10-13 04:15:00|15383.42|15303.42|15382.93|15302.93|15383.42|15303.42|15382.93|15302.93|5
1728792910000|2024-10-13 04:15:10|15382.78|15302.78|15382.66|15302.66|15382.79|15302.79|15382.33|15302.33|8
1728792920000|2024-10-13 04:15:20|15382.63|15302.63|15382.63|15302.63|15382.63|15302.63|15382.63|15302.63|1
1728792930000|2024-10-13 04:15:30|15382.6|15302.6|15382.18|15302.18|15382.6|15302.6|15382.18|15302.18|8
1728792940000|2024-10-13 04:15:40|15382.16|15302.16|15381.93|15301.93|15382.16|15302.16|15381.93|15301.93|7
1728792950000|2024-10-13 04:15:50|15381.94|15301.94|15381.95|15301.95|15381.95|15301.95|15381.92|15301.92|7
1728792960000|2024-10-13 04:16:00|15381.99|15301.99|15382.02|15302.02|15382.02|15302.02|15381.64|15301.64|10
1728792970000|2024-10-13 04:16:10|15382.03|15302.03|15382.55|15302.55|15382.77|15302.77|15382.03|15302.03|6
1728792980000|2024-10-13 04:16:20|15383.5|15303.5|15384.95|15304.95|15384.95|15304.95|15383.36|15303.36|7
1728792990000|2024-10-13 04:16:30|15385.17|15305.17|15385.46|15305.46|15385.47|15305.47|15385.17|15305.17|8
1728793000000|2024-10-13 04:16:40|15385.5|15305.5|15386.67|15306.67|15386.73|15306.73|15385.5|15305.5|9
1728793010000|2024-10-13 04:16:50|15386.66|15306.66|15386.7|15306.7|15386.7|15306.7|15386.65|15306.65|6
1728793020000|2024-10-13 04:17:00|15386.74|15306.74|15388.62|15308.62|15388.62|15308.62|15386.74|15306.74|9
1728793030000|2024-10-13 04:17:10|15388.66|15308.66|15388.94|15308.94|15388.94|15308.94|15388.66|15308.66|7
1728793040000|2024-10-13 04:17:20|15389.92|15309.92|15389.83|15309.83|15390.14|15310.14|15389.83|15309.83|7
1728793050000|2024-10-13 04:17:30|15389.82|15309.82|15390.07|15310.07|15390.07|15310.07|15389.63|15309.63|8
1728793060000|2024-10-13 04:17:40|15389.89|15309.89|15389.93|15309.93|15390.35|15310.35|15389.89|15309.89|8
1728793070000|2024-10-13 04:17:50|15389.92|15309.92|15390.64|15310.64|15390.65|15310.65|15389.91|15309.91|6
1728793080000|2024-10-13 04:18:00|15390.35|15310.35|15390.65|15310.65|15390.65|15310.65|15390.35|15310.35|3
1728793090000|2024-10-13 04:18:10|15390.66|15310.66|15391.82|15311.82|15392.23|15312.23|15390.63|15310.63|10
1728793100000|2024-10-13 04:18:20|15392.01|15312.01|15391.91|15311.91|15392.01|15312.01|15391.91|15311.91|2
1728793110000|2024-10-13 04:18:30|15391.93|15311.93|15391.96|15311.96|15391.96|15311.96|15391.92|15311.92|4
1728793120000|2024-10-13 04:18:40|15391.95|15311.95|15391.95|15311.95|15391.95|15311.95|15391.94|15311.94|3
1728793130000|2024-10-13 04:18:50|15392.22|15312.22|15393.54|15313.54|15393.54|15313.54|15392.22|15312.22|8
1728793140000|2024-10-13 04:19:00|15393.53|15313.53|15393.52|15313.52|15393.85|15313.85|15393.52|15313.52|7
1728793150000|2024-10-13 04:19:10|15393.87|15313.87|15393.6|15313.6|15393.87|15313.87|15393.57|15313.57|4
1728793160000|2024-10-13 04:19:20|15393.61|15313.61|15394.28|15314.28|15394.29|15314.29|15393.56|15313.56|5
1728793170000|2024-10-13 04:19:30|15394.26|15314.26|15394.63|15314.63|15394.66|15314.66|15394.23|15314.23|8
1728793180000|2024-10-13 04:19:40|15394.73|15314.73|15395.18|15315.18|15395.19|15315.19|15394.73|15314.73|5
1728793190000|2024-10-13 04:19:50|15395.47|15315.47|15396.11|15316.11|15396.11|15316.11|15395.47|15315.47|8
1728793200000|2024-10-13 04:20:00|15396.12|15316.12|15395.71|15315.71|15396.22|15316.22|15395.7|15315.7|6
1728793210000|2024-10-13 04:20:10|15395.72|15315.72|15395.76|15315.76|15395.76|15315.76|15395.63|15315.63|8
1728793220000|2024-10-13 04:20:20|15395.9|15315.9|15396.22|15316.22|15396.22|15316.22|15395.9|15315.9|6
1728793230000|2024-10-13 04:20:30|15396.21|15316.21|15396.8|15316.8|15396.84|15316.84|15396.21|15316.21|7
1728793240000|2024-10-13 04:20:40|15396.77|15316.77|15396.64|15316.64|15396.77|15316.77|15396.49|15316.49|6
1728793250000|2024-10-13 04:20:50|15397.72|15317.72|15398.18|15318.18|15398.18|15318.18|15397.72|15317.72|4
1728793260000|2024-10-13 04:21:00|15398.19|15318.19|15397.92|15317.92|15398.2|15318.2|15397.86|15317.86|6
1728793270000|2024-10-13 04:21:10|15397.91|15317.91|15397.83|15317.83|15397.91|15317.91|15397.8|15317.8|8
1728793280000|2024-10-13 04:21:20|15397.67|15317.67|15397.47|15317.47|15397.79|15317.79|15397.15|15317.15|10
1728793290000|2024-10-13 04:21:30|15397.48|15317.48|15397.5|15317.5|15397.5|15317.5|15396.97|15316.97|5
1728793300000|2024-10-13 04:21:40|15397.34|15317.34|15397.58|15317.58|15397.75|15317.75|15397.34|15317.34|4
1728793310000|2024-10-13 04:21:50|15397.74|15317.74|15397.35|15317.35|15397.74|15317.74|15397.35|15317.35|4
1728793320000|2024-10-13 04:22:00|15397.36|15317.36|15396.94|15316.94|15397.36|15317.36|15396.94|15316.94|5
1728793330000|2024-10-13 04:22:10|15396.95|15316.95|15396.06|15316.06|15396.95|15316.95|15396.06|15316.06|6
1728793340000|2024-10-13 04:22:20|15395.9|15315.9|15394.64|15314.64|15395.9|15315.9|15394.64|15314.64|10
1728793350000|2024-10-13 04:22:30|15394.95|15314.95|15394.98|15314.98|15395.39|15315.39|15394.95|15314.95|6
1728793360000|2024-10-13 04:22:40|15395.02|15315.02|15394.4|15314.4|15395.18|15315.18|15394.4|15314.4|8
1728793370000|2024-10-13 04:22:50|15394.42|15314.42|15394.8|15314.8|15394.97|15314.97|15394.42|15314.42|9
1728793380000|2024-10-13 04:23:00|15394.85|15314.85|15394.56|15314.56|15394.85|15314.85|15394.56|15314.56|7
1728793390000|2024-10-13 04:23:10|15394.57|15314.57|15394.08|15314.08|15394.57|15314.57|15394.08|15314.08|5
1728793400000|2024-10-13 04:23:20|15394.2|15314.2|15394.16|15314.16|15394.2|15314.2|15394.16|15314.16|8
1728793410000|2024-10-13 04:23:30|15394.17|15314.17|15393.75|15313.75|15394.17|15314.17|15393.75|15313.75|6
1728793420000|2024-10-13 04:23:40|15393.74|15313.74|15393.67|15313.67|15393.74|15313.74|15393.67|15313.67|4
1728793430000|2024-10-13 04:23:50|15393.66|15313.66|15393.73|15313.73|15393.73|15313.73|15393.66|15313.66|5
1728793440000|2024-10-13 04:24:00|15393.72|15313.72|15393.78|15313.78|15393.78|15313.78|15393.72|15313.72|4
1728793450000|2024-10-13 04:24:10|15393.8|15313.8|15394.05|15314.05|15394.13|15314.13|15393.6|15313.6|9
1728793460000|2024-10-13 04:24:20|15393.94|15313.94|15392.91|15312.91|15394.04|15314.04|15392.53|15312.53|8
1728793470000|2024-10-13 04:24:30|15392.9|15312.9|15392.92|15312.92|15392.92|15312.92|15392.9|15312.9|2
1728793480000|2024-10-13 04:24:40|15392.93|15312.93|15393|15313|15393|15313|15392.92|15312.92|5
1728793490000|2024-10-13 04:24:50|15393.01|15313.01|15392.72|15312.72|15393.01|15313.01|15392.71|15312.71|3
1728793500000|2024-10-13 04:25:00|15392.65|15312.65|15392.57|15312.57|15392.65|15312.65|15392.57|15312.57|4
1728793510000|2024-10-13 04:25:10|15392.56|15312.56|15392.65|15312.65|15392.65|15312.65|15392.56|15312.56|6
1728793520000|2024-10-13 04:25:20|15392.66|15312.66|15392.75|15312.75|15392.75|15312.75|15392.66|15312.66|5
1728793530000|2024-10-13 04:25:30|15392.74|15312.74|15392.64|15312.64|15392.74|15312.74|15392.64|15312.64|2
1728793540000|2024-10-13 04:25:40|15392.58|15312.58|15392.4|15312.4|15392.58|15312.58|15392.29|15312.29|10
1728793550000|2024-10-13 04:25:50|15392.54|15312.54|15392.63|15312.63|15392.63|15312.63|15392.47|15312.47|5
1728793560000|2024-10-13 04:26:00|15392.62|15312.62|15392.62|15312.62|15392.62|15312.62|15392.62|15312.62|1
1728793570000|2024-10-13 04:26:10|15392.79|15312.79|15392.76|15312.76|15392.87|15312.87|15392.76|15312.76|3
1728793580000|2024-10-13 04:26:20|15392.77|15312.77|15392.67|15312.67|15392.77|15312.77|15392.53|15312.53|5
1728793590000|2024-10-13 04:26:30|15392.66|15312.66|15392.15|15312.15|15392.66|15312.66|15392.15|15312.15|2
1728793600000|2024-10-13 04:26:40|15392.06|15312.06|15392.25|15312.25|15392.25|15312.25|15392.06|15312.06|4
1728793610000|2024-10-13 04:26:50|15393.66|15313.66|15395.9|15315.9|15395.9|15315.9|15393.66|15313.66|9
1728793620000|2024-10-13 04:27:00|15395.92|15315.92|15397.32|15317.32|15397.32|15317.32|15395.92|15315.92|6
1728793630000|2024-10-13 04:27:10|15398.11|15318.11|15398.45|15318.45|15398.45|15318.45|15397.97|15317.97|10
1728793640000|2024-10-13 04:27:20|15398.43|15318.43|15398.85|15318.85|15398.85|15318.85|15398.42|15318.42|8
1728793650000|2024-10-13 04:27:30|15399.29|15319.29|15399.84|15319.84|15399.84|15319.84|15399.1|15319.1|6
1728793660000|2024-10-13 04:27:40|15399.88|15319.88|15400.02|15320.02|15400.02|15320.02|15399.68|15319.68|10
1728793670000|2024-10-13 04:27:50|15400.04|15320.04|15400.3|15320.3|15400.47|15320.47|15400.04|15320.04|6
1728793680000|2024-10-13 04:28:00|15402.97|15322.97|15403.31|15323.31|15403.31|15323.31|15402.94|15322.94|7
1728793690000|2024-10-13 04:28:10|15403.09|15323.09|15403.41|15323.41|15404.06|15324.06|15403.09|15323.09|9
1728793700000|2024-10-13 04:28:20|15403.39|15323.39|15403.56|15323.56|15403.9|15323.9|15403.37|15323.37|8
1728793710000|2024-10-13 04:28:30|15403.57|15323.57|15403.55|15323.55|15403.62|15323.62|15403.55|15323.55|5
1728793720000|2024-10-13 04:28:40|15403.54|15323.54|15403.54|15323.54|15403.54|15323.54|15403.54|15323.54|1
1728793730000|2024-10-13 04:28:50|15403.59|15323.59|15404.65|15324.65|15404.65|15324.65|15403.59|15323.59|4
1728793740000|2024-10-13 04:29:00|15404.66|15324.66|15404.36|15324.36|15404.89|15324.89|15404.36|15324.36|6
1728793750000|2024-10-13 04:29:10|15404.35|15324.35|15404.3|15324.3|15404.35|15324.35|15403.49|15323.49|8
1728793760000|2024-10-13 04:29:20|15404.26|15324.26|15404.46|15324.46|15404.81|15324.81|15404.26|15324.26|6
1728793770000|2024-10-13 04:29:30|15404.67|15324.67|15404.88|15324.88|15404.88|15324.88|15404.67|15324.67|5
1728793780000|2024-10-13 04:29:40|15404.89|15324.89|15405.14|15325.14|15405.14|15325.14|15404.89|15324.89|4
1728793790000|2024-10-13 04:29:50|15405.51|15325.51|15405.49|15325.49|15405.52|15325.52|15405.19|15325.19|5
1728793800000|2024-10-13 04:30:00|15405.32|15325.32|15404.32|15324.32|15405.32|15325.32|15404.32|15324.32|8
1728793810000|2024-10-13 04:30:10|15404.33|15324.33|15403.93|15323.93|15404.46|15324.46|15403.93|15323.93|8
1728793820000|2024-10-13 04:30:20|15403.94|15323.94|15403.22|15323.22|15403.94|15323.94|15403.22|15323.22|8
1728793830000|2024-10-13 04:30:30|15403.21|15323.21|15401.81|15321.81|15403.85|15323.85|15401.81|15321.81|8
1728793840000|2024-10-13 04:30:40|15401.24|15321.24|15401.57|15321.57|15401.63|15321.63|15401.24|15321.24|7
1728793850000|2024-10-13 04:30:50|15401.59|15321.59|15401.28|15321.28|15401.78|15321.78|15401.28|15321.28|7
1728793860000|2024-10-13 04:31:00|15401.24|15321.24|15401.25|15321.25|15401.26|15321.26|15401.22|15321.22|7
1728793870000|2024-10-13 04:31:10|15401.22|15321.22|15401.79|15321.79|15401.87|15321.87|15401.22|15321.22|6
1728793880000|2024-10-13 04:31:20|15402.15|15322.15|15402.52|15322.52|15402.52|15322.52|15402.15|15322.15|8
1728793890000|2024-10-13 04:31:30|15402.51|15322.51|15402.4|15322.4|15402.52|15322.52|15402.33|15322.33|9
1728793900000|2024-10-13 04:31:40|15402.41|15322.41|15402.44|15322.44|15402.44|15322.44|15402.41|15322.41|4
1728793920000|2024-10-13 04:32:00|15400.85|15320.85|15400.84|15320.84|15400.85|15320.85|15400.84|15320.84|2
1728793930000|2024-10-13 04:32:10|15400.83|15320.83|15400.77|15320.77|15400.83|15320.83|15400.76|15320.76|4
1728793940000|2024-10-13 04:32:20|15399.82|15319.82|15401.45|15321.45|15401.45|15321.45|15399.82|15319.82|7
1728793950000|2024-10-13 04:32:30|15401.48|15321.48|15401.04|15321.04|15401.48|15321.48|15401.04|15321.04|9
1728793960000|2024-10-13 04:32:40|15401.05|15321.05|15401.01|15321.01|15401.05|15321.05|15401.01|15321.01|2
1728793970000|2024-10-13 04:32:50|15401.03|15321.03|15401.15|15321.15|15401.28|15321.28|15401.03|15321.03|5
1728793980000|2024-10-13 04:33:00|15401.17|15321.17|15401.19|15321.19|15401.33|15321.33|15401.17|15321.17|5
1728793990000|2024-10-13 04:33:10|15401.18|15321.18|15401.83|15321.83|15401.88|15321.88|15401|15321|7
1728794000000|2024-10-13 04:33:20|15401.8|15321.8|15401.14|15321.14|15401.8|15321.8|15401.01|15321.01|9
1728794010000|2024-10-13 04:33:30|15400.67|15320.67|15400.43|15320.43|15400.67|15320.67|15400.43|15320.43|6
1728794020000|2024-10-13 04:33:40|15400.44|15320.44|15400.1|15320.1|15400.79|15320.79|15399.43|15319.43|7
1728794030000|2024-10-13 04:33:50|15400.09|15320.09|15399.95|15319.95|15400.1|15320.1|15399.95|15319.95|7
1728794040000|2024-10-13 04:34:00|15399.94|15319.94|15399.41|15319.41|15399.94|15319.94|15399.33|15319.33|8
1728794050000|2024-10-13 04:34:10|15399.42|15319.42|15399.23|15319.23|15399.42|15319.42|15399.22|15319.22|4
1728794060000|2024-10-13 04:34:20|15399.24|15319.24|15399.23|15319.23|15399.43|15319.43|15399.23|15319.23|10
1728794070000|2024-10-13 04:34:30|15399.22|15319.22|15399.43|15319.43|15399.43|15319.43|15399.22|15319.22|4
1728794080000|2024-10-13 04:34:40|15399.42|15319.42|15399.33|15319.33|15399.42|15319.42|15399.33|15319.33|3
1728794090000|2024-10-13 04:34:50|15399.34|15319.34|15399.44|15319.44|15399.44|15319.44|15399.34|15319.34|3
1728794100000|2024-10-13 04:35:00|15400.08|15320.08|15400.07|15320.07|15400.08|15320.08|15399.47|15319.47|4
1728794110000|2024-10-13 04:35:10|15400.08|15320.08|15400.95|15320.95|15400.95|15320.95|15400.08|15320.08|5
1728794120000|2024-10-13 04:35:20|15400.96|15320.96|15400.75|15320.75|15400.96|15320.96|15400.47|15320.47|8
1728794130000|2024-10-13 04:35:30|15400.74|15320.74|15399.64|15319.64|15400.74|15320.74|15399.64|15319.64|6
1728794140000|2024-10-13 04:35:40|15400|15320|15399.65|15319.65|15400|15320|15399.17|15319.17|6
1728794150000|2024-10-13 04:35:50|15399.64|15319.64|15398.11|15318.11|15399.64|15319.64|15398.11|15318.11|6
1728794160000|2024-10-13 04:36:00|15398.08|15318.08|15397.86|15317.86|15398.08|15318.08|15397.86|15317.86|6
1728794170000|2024-10-13 04:36:10|15396.98|15316.98|15397.58|15317.58|15397.8|15317.8|15396.97|15316.97|4
1728794180000|2024-10-13 04:36:20|15397.57|15317.57|15397.13|15317.13|15397.57|15317.57|15396.79|15316.79|9
1728794190000|2024-10-13 04:36:30|15397.12|15317.12|15396.65|15316.65|15397.13|15317.13|15396.65|15316.65|6
1728794200000|2024-10-13 04:36:40|15396.6|15316.6|15395.33|15315.33|15396.6|15316.6|15395.33|15315.33|8
1728794210000|2024-10-13 04:36:50|15395.52|15315.52|15395.01|15315.01|15395.52|15315.52|15395.01|15315.01|5
1728794220000|2024-10-13 04:37:00|15395|15315|15395.43|15315.43|15395.43|15315.43|15395|15315|8
1728794230000|2024-10-13 04:37:10|15395.76|15315.76|15396.56|15316.56|15396.63|15316.63|15395.76|15315.76|7
1728794240000|2024-10-13 04:37:20|15396.55|15316.55|15396.31|15316.31|15396.55|15316.55|15396.12|15316.12|8
1728794250000|2024-10-13 04:37:30|15396.3|15316.3|15396.62|15316.62|15396.62|15316.62|15396.16|15316.16|4
1728794260000|2024-10-13 04:37:40|15396.64|15316.64|15396.48|15316.48|15396.64|15316.64|15396.48|15316.48|5
1728794270000|2024-10-13 04:37:50|15396.6|15316.6|15396.3|15316.3|15396.6|15316.6|15396.3|15316.3|7
1728794280000|2024-10-13 04:38:00|15396.4|15316.4|15395.87|15315.87|15396.4|15316.4|15395.78|15315.78|8
1728794290000|2024-10-13 04:38:10|15395.86|15315.86|15397.15|15317.15|15397.15|15317.15|15395.86|15315.86|9
1728794300000|2024-10-13 04:38:20|15397.12|15317.12|15397.04|15317.04|15397.18|15317.18|15396.9|15316.9|8
1728794310000|2024-10-13 04:38:30|15397.06|15317.06|15396.97|15316.97|15397.09|15317.09|15396.97|15316.97|8
1728794320000|2024-10-13 04:38:40|15397.02|15317.02|15396.82|15316.82|15397.08|15317.08|15396.82|15316.82|10
1728794330000|2024-10-13 04:38:50|15396.81|15316.81|15396.5|15316.5|15396.81|15316.81|15396.5|15316.5|2
1728794340000|2024-10-13 04:39:00|15396.51|15316.51|15395.91|15315.91|15396.51|15316.51|15395.91|15315.91|5
1728794350000|2024-10-13 04:39:10|15396.41|15316.41|15396.46|15316.46|15396.46|15316.46|15396.41|15316.41|5
1728794360000|2024-10-13 04:39:20|15396.89|15316.89|15397.46|15317.46|15397.46|15317.46|15396.89|15316.89|8
1728794370000|2024-10-13 04:39:30|15397.44|15317.44|15396.41|15316.41|15397.44|15317.44|15396.41|15316.41|4
1728794380000|2024-10-13 04:39:40|15396.38|15316.38|15396.21|15316.21|15396.38|15316.38|15396.21|15316.21|6
1728794390000|2024-10-13 04:39:50|15396.33|15316.33|15396.3|15316.3|15396.33|15316.33|15396.3|15316.3|6
1728794400000|2024-10-13 04:40:00|15395.83|15315.83|15395.51|15315.51|15395.83|15315.83|15395.51|15315.51|10
1728794410000|2024-10-13 04:40:10|15395.5|15315.5|15395.69|15315.69|15395.74|15315.74|15395.5|15315.5|5
1728794420000|2024-10-13 04:40:20|15395.67|15315.67|15395.61|15315.61|15395.83|15315.83|15395.61|15315.61|4
1728794430000|2024-10-13 04:40:30|15394.58|15314.58|15394.65|15314.65|15394.7|15314.7|15394.58|15314.58|5
1728794440000|2024-10-13 04:40:40|15394.51|15314.51|15394.43|15314.43|15394.51|15314.51|15394.43|15314.43|8
1728794450000|2024-10-13 04:40:50|15394.42|15314.42|15394.21|15314.21|15394.42|15314.42|15394.2|15314.2|6
1728794460000|2024-10-13 04:41:00|15394.18|15314.18|15394.13|15314.13|15394.18|15314.18|15394.13|15314.13|4
1728794470000|2024-10-13 04:41:10|15394.12|15314.12|15394.6|15314.6|15394.6|15314.6|15393.91|15313.91|6
1728794480000|2024-10-13 04:41:20|15394.61|15314.61|15393.33|15313.33|15394.61|15314.61|15393.33|15313.33|8
1728794490000|2024-10-13 04:41:30|15393.34|15313.34|15392.48|15312.48|15393.5|15313.5|15392.48|15312.48|6
1728794500000|2024-10-13 04:41:40|15392.47|15312.47|15392.96|15312.96|15392.98|15312.98|15391.91|15311.91|8
1728794510000|2024-10-13 04:41:50|15392.95|15312.95|15392.92|15312.92|15392.95|15312.95|15392.78|15312.78|6
1728794520000|2024-10-13 04:42:00|15393.06|15313.06|15393.46|15313.46|15393.46|15313.46|15393.06|15313.06|8
1728794530000|2024-10-13 04:42:10|15393.65|15313.65|15393.91|15313.91|15394.19|15314.19|15393.63|15313.63|8
1728794540000|2024-10-13 04:42:20|15393.89|15313.89|15393.8|15313.8|15393.91|15313.91|15393.8|15313.8|8
1728794550000|2024-10-13 04:42:30|15394.45|15314.45|15393.9|15313.9|15394.45|15314.45|15393.85|15313.85|8
1728794560000|2024-10-13 04:42:40|15393.85|15313.85|15393.69|15313.69|15393.85|15313.85|15393.69|15313.69|9
1728794570000|2024-10-13 04:42:50|15393.7|15313.7|15393.77|15313.77|15393.77|15313.77|15393.7|15313.7|3
1728794580000|2024-10-13 04:43:00|15393.79|15313.79|15393.73|15313.73|15393.8|15313.8|15393.73|15313.73|5
1728794590000|2024-10-13 04:43:10|15393.72|15313.72|15393.71|15313.71|15393.74|15313.74|15393.71|15313.71|4
1728794600000|2024-10-13 04:43:20|15393.7|15313.7|15395.54|15315.54|15395.54|15315.54|15393.7|15313.7|7
1728794610000|2024-10-13 04:43:30|15395.55|15315.55|15396.23|15316.23|15396.23|15316.23|15395.49|15315.49|7
1728794620000|2024-10-13 04:43:40|15396.22|15316.22|15396.46|15316.46|15396.55|15316.55|15396.22|15316.22|5
1728794630000|2024-10-13 04:43:50|15396.55|15316.55|15397.1|15317.1|15397.1|15317.1|15396.55|15316.55|10
1728794640000|2024-10-13 04:44:00|15398|15318|15398.14|15318.14|15398.14|15318.14|15397.99|15317.99|9
1728794650000|2024-10-13 04:44:10|15398.15|15318.15|15399.85|15319.85|15400.14|15320.14|15398.15|15318.15|10
1728794660000|2024-10-13 04:44:20|15399.98|15319.98|15400.2|15320.2|15400.2|15320.2|15399.97|15319.97|8
1728794670000|2024-10-13 04:44:30|15400.21|15320.21|15400.07|15320.07|15400.21|15320.21|15400.07|15320.07|4
1728794680000|2024-10-13 04:44:40|15400.05|15320.05|15399.3|15319.3|15400.05|15320.05|15399.3|15319.3|7
1728794690000|2024-10-13 04:44:50|15399.28|15319.28|15398.8|15318.8|15399.3|15319.3|15398.8|15318.8|5
1728794700000|2024-10-13 04:45:00|15398.33|15318.33|15399.09|15319.09|15399.2|15319.2|15398.3|15318.3|10
1728794710000|2024-10-13 04:45:10|15399.1|15319.1|15398.99|15318.99|15399.1|15319.1|15398.78|15318.78|9
1728794720000|2024-10-13 04:45:20|15399.03|15319.03|15398.21|15318.21|15399.03|15319.03|15398.21|15318.21|10
1728794730000|2024-10-13 04:45:30|15398.19|15318.19|15398.64|15318.64|15398.64|15318.64|15398.19|15318.19|9
1728794740000|2024-10-13 04:45:40|15398.65|15318.65|15398.57|15318.57|15398.65|15318.65|15398.57|15318.57|5
1728794750000|2024-10-13 04:45:50|15398.59|15318.59|15398.66|15318.66|15398.66|15318.66|15398.59|15318.59|6
1728794760000|2024-10-13 04:46:00|15399.57|15319.57|15399.49|15319.49|15399.7|15319.7|15399.36|15319.36|6
1728794770000|2024-10-13 04:46:10|15399.6|15319.6|15398.73|15318.73|15399.6|15319.6|15398.73|15318.73|8
1728794780000|2024-10-13 04:46:20|15399.25|15319.25|15399.76|15319.76|15399.87|15319.87|15399.24|15319.24|9
1728794790000|2024-10-13 04:46:30|15400.05|15320.05|15401.65|15321.65|15401.65|15321.65|15399.67|15319.67|9
1728794800000|2024-10-13 04:46:40|15401.41|15321.41|15401.93|15321.93|15401.93|15321.93|15401.41|15321.41|9
1728794810000|2024-10-13 04:46:50|15401.91|15321.91|15401.84|15321.84|15401.91|15321.91|15401.83|15321.83|7
1728794820000|2024-10-13 04:47:00|15402.18|15322.18|15402.26|15322.26|15402.27|15322.27|15402.18|15322.18|7
1728794830000|2024-10-13 04:47:10|15402.33|15322.33|15402.76|15322.76|15402.8|15322.8|15402.22|15322.22|8
1728794840000|2024-10-13 04:47:20|15404.93|15324.93|15405.27|15325.27|15405.52|15325.52|15404.93|15324.93|9
1728794850000|2024-10-13 04:47:30|15405.28|15325.28|15404.78|15324.78|15405.3|15325.3|15404.78|15324.78|6
1728794860000|2024-10-13 04:47:40|15404.76|15324.76|15403.57|15323.57|15404.79|15324.79|15403.57|15323.57|10
1728794870000|2024-10-13 04:47:50|15403.56|15323.56|15402.24|15322.24|15403.56|15323.56|15402.24|15322.24|5
1728794880000|2024-10-13 04:48:00|15402.22|15322.22|15401.2|15321.2|15402.22|15322.22|15401.2|15321.2|10
1728794890000|2024-10-13 04:48:10|15401.18|15321.18|15400.02|15320.02|15401.18|15321.18|15400.02|15320.02|7
1728794900000|2024-10-13 04:48:20|15399.87|15319.87|15397.82|15317.82|15399.87|15319.87|15397.82|15317.82|10
1728794910000|2024-10-13 04:48:30|15397.92|15317.92|15397.76|15317.76|15397.92|15317.92|15397.64|15317.64|9
1728794920000|2024-10-13 04:48:40|15397.75|15317.75|15397.56|15317.56|15397.81|15317.81|15397.55|15317.55|6
1728794930000|2024-10-13 04:48:50|15395.39|15315.39|15395.45|15315.45|15395.71|15315.71|15395.15|15315.15|6
1728794940000|2024-10-13 04:49:00|15395.41|15315.41|15395.8|15315.8|15395.8|15315.8|15395.31|15315.31|6
1728794950000|2024-10-13 04:49:10|15395.69|15315.69|15395.99|15315.99|15395.99|15315.99|15395.69|15315.69|7
1728794960000|2024-10-13 04:49:20|15396|15316|15395.6|15315.6|15396|15316|15395.6|15315.6|4
1728794970000|2024-10-13 04:49:30|15395.59|15315.59|15395.55|15315.55|15395.59|15315.59|15395.55|15315.55|5
1728794980000|2024-10-13 04:49:40|15395.57|15315.57|15395.62|15315.62|15395.62|15315.62|15395.57|15315.57|7
1728794990000|2024-10-13 04:49:50|15395.63|15315.63|15394.97|15314.97|15395.64|15315.64|15394.97|15314.97|9
1728795000000|2024-10-13 04:50:00|15394.98|15314.98|15395.14|15315.14|15395.22|15315.22|15394.98|15314.98|6
1728795010000|2024-10-13 04:50:10|15395.15|15315.15|15395.15|15315.15|15395.22|15315.22|15395.15|15315.15|4
1728795020000|2024-10-13 04:50:20|15395.13|15315.13|15395.34|15315.34|15395.34|15315.34|15394.94|15314.94|10
1728795030000|2024-10-13 04:50:30|15395.1|15315.1|15394.84|15314.84|15395.1|15315.1|15394.84|15314.84|6
1728795040000|2024-10-13 04:50:40|15394.87|15314.87|15395.09|15315.09|15395.09|15315.09|15394.87|15314.87|3
1728795050000|2024-10-13 04:50:50|15395.13|15315.13|15395.17|15315.17|15395.17|15315.17|15395.13|15315.13|4
1728795060000|2024-10-13 04:51:00|15394.69|15314.69|15394.7|15314.7|15394.71|15314.71|15394.67|15314.67|6
1728795070000|2024-10-13 04:51:10|15394.66|15314.66|15395.58|15315.58|15395.99|15315.99|15394.49|15314.49|10
1728795080000|2024-10-13 04:51:20|15395.57|15315.57|15396.94|15316.94|15396.94|15316.94|15395.56|15315.56|9
1728795090000|2024-10-13 04:51:30|15396.83|15316.83|15397.75|15317.75|15397.75|15317.75|15396.69|15316.69|6
1728795100000|2024-10-13 04:51:40|15397.76|15317.76|15397.85|15317.85|15397.85|15317.85|15397.76|15317.76|5
1728795110000|2024-10-13 04:51:50|15397.87|15317.87|15397.9|15317.9|15397.9|15317.9|15397.87|15317.87|2
1728795120000|2024-10-13 04:52:00|15398.33|15318.33|15398.3|15318.3|15398.34|15318.34|15398.3|15318.3|4
1728795130000|2024-10-13 04:52:10|15398.31|15318.31|15398.22|15318.22|15398.4|15318.4|15398.16|15318.16|9
1728795140000|2024-10-13 04:52:20|15398.21|15318.21|15398.45|15318.45|15398.45|15318.45|15397.98|15317.98|7
1728795150000|2024-10-13 04:52:30|15398.51|15318.51|15399.24|15319.24|15399.24|15319.24|15398.51|15318.51|6
1728795160000|2024-10-13 04:52:40|15399.26|15319.26|15399.29|15319.29|15399.29|15319.29|15399.26|15319.26|3
1728795170000|2024-10-13 04:52:50|15399.23|15319.23|15399.36|15319.36|15399.36|15319.36|15399.23|15319.23|8
1728795180000|2024-10-13 04:53:00|15399.35|15319.35|15399.51|15319.51|15399.51|15319.51|15399.22|15319.22|8
1728795190000|2024-10-13 04:53:10|15399.5|15319.5|15399.53|15319.53|15400.13|15320.13|15399.5|15319.5|10
1728795200000|2024-10-13 04:53:20|15399.54|15319.54|15400.55|15320.55|15400.55|15320.55|15399.54|15319.54|5
1728795210000|2024-10-13 04:53:30|15400.12|15320.12|15399.68|15319.68|15400.12|15320.12|15399.65|15319.65|7
1728795220000|2024-10-13 04:53:40|15399.67|15319.67|15400.33|15320.33|15400.33|15320.33|15399.67|15319.67|6
1728795230000|2024-10-13 04:53:50|15400.66|15320.66|15402.13|15322.13|15402.15|15322.15|15400.66|15320.66|7
1728795240000|2024-10-13 04:54:00|15401.98|15321.98|15401.75|15321.75|15401.98|15321.98|15401.42|15321.42|9
1728795250000|2024-10-13 04:54:10|15401.11|15321.11|15401.64|15321.64|15401.64|15321.64|15401.11|15321.11|8
1728795260000|2024-10-13 04:54:20|15401.65|15321.65|15401.61|15321.61|15401.65|15321.65|15400.9|15320.9|5
1728795270000|2024-10-13 04:54:30|15401.62|15321.62|15402|15322|15402.01|15322.01|15401.62|15321.62|9
1728795280000|2024-10-13 04:54:40|15402.01|15322.01|15401.86|15321.86|15402.01|15322.01|15401.73|15321.73|5
1728795290000|2024-10-13 04:54:50|15401.99|15321.99|15401.94|15321.94|15402.17|15322.17|15401.93|15321.93|5
1728795300000|2024-10-13 04:55:00|15401.99|15321.99|15402.3|15322.3|15403.2|15323.2|15401.99|15321.99|10
1728795310000|2024-10-13 04:55:10|15402.32|15322.32|15401.53|15321.53|15402.44|15322.44|15401.53|15321.53|8
1728795320000|2024-10-13 04:55:20|15401.52|15321.52|15400.64|15320.64|15401.55|15321.55|15400.48|15320.48|8
1728795330000|2024-10-13 04:55:30|15400.41|15320.41|15400.78|15320.78|15400.78|15320.78|15400.41|15320.41|9
1728795340000|2024-10-13 04:55:40|15400.47|15320.47|15400.48|15320.48|15400.76|15320.76|15400.13|15320.13|8
1728795350000|2024-10-13 04:55:50|15400.49|15320.49|15400.24|15320.24|15400.49|15320.49|15400.24|15320.24|4
1728795360000|2024-10-13 04:56:00|15400.16|15320.16|15399.95|15319.95|15400.16|15320.16|15399.92|15319.92|7
1728795370000|2024-10-13 04:56:10|15399.96|15319.96|15399.16|15319.16|15400.3|15320.3|15399.14|15319.14|10
1728795380000|2024-10-13 04:56:20|15399.71|15319.71|15400.33|15320.33|15401.04|15321.04|15399.26|15319.26|10
1728795390000|2024-10-13 04:56:30|15400.31|15320.31|15400.23|15320.23|15400.64|15320.64|15400.23|15320.23|9
1728795400000|2024-10-13 04:56:40|15400.27|15320.27|15398.94|15318.94|15400.27|15320.27|15398.67|15318.67|8
1728795410000|2024-10-13 04:56:50|15398.77|15318.77|15397.99|15317.99|15398.91|15318.91|15397.99|15317.99|5
1728795420000|2024-10-13 04:57:00|15398.19|15318.19|15398.06|15318.06|15398.25|15318.25|15397.92|15317.92|7
1728795430000|2024-10-13 04:57:10|15398.16|15318.16|15398.13|15318.13|15398.19|15318.19|15397.87|15317.87|7
1728795440000|2024-10-13 04:57:20|15398.01|15318.01|15398.01|15318.01|15398.16|15318.16|15398.01|15318.01|7
1728795450000|2024-10-13 04:57:30|15397.98|15317.98|15398.44|15318.44|15398.44|15318.44|15397.98|15317.98|7
1728795460000|2024-10-13 04:57:40|15398.81|15318.81|15399.12|15319.12|15399.29|15319.29|15398.81|15318.81|7
1728795470000|2024-10-13 04:57:50|15399.05|15319.05|15399.12|15319.12|15399.14|15319.14|15399.05|15319.05|8
1728795480000|2024-10-13 04:58:00|15399.11|15319.11|15399.15|15319.15|15399.15|15319.15|15398.93|15318.93|4
1728795490000|2024-10-13 04:58:10|15399.11|15319.11|15398.86|15318.86|15399.18|15319.18|15398.86|15318.86|5
1728795500000|2024-10-13 04:58:20|15398.87|15318.87|15399.21|15319.21|15399.21|15319.21|15398.82|15318.82|6
1728795510000|2024-10-13 04:58:30|15399.54|15319.54|15400.1|15320.1|15400.1|15320.1|15399.54|15319.54|6
1728795520000|2024-10-13 04:58:40|15399.71|15319.71|15399.02|15319.02|15399.71|15319.71|15399.02|15319.02|8
1728795530000|2024-10-13 04:58:50|15399.01|15319.01|15399.68|15319.68|15400.08|15320.08|15399.01|15319.01|6
1728795540000|2024-10-13 04:59:00|15400.17|15320.17|15399.86|15319.86|15400.17|15320.17|15399.82|15319.82|4
1728795550000|2024-10-13 04:59:10|15400.15|15320.15|15400.13|15320.13|15400.15|15320.15|15399.57|15319.57|4
1728795560000|2024-10-13 04:59:20|15400.23|15320.23|15400.25|15320.25|15400.25|15320.25|15400.23|15320.23|3
1728795570000|2024-10-13 04:59:30|15400.26|15320.26|15400.68|15320.68|15400.68|15320.68|15400.25|15320.25|7
1728795580000|2024-10-13 04:59:40|15400.67|15320.67|15400.62|15320.62|15400.7|15320.7|15400.62|15320.62|6
1728795590000|2024-10-13 04:59:50|15400.63|15320.63|15400.69|15320.69|15400.69|15320.69|15400.63|15320.63|3
1728795600000|2024-10-13 05:00:00|15400.71|15320.71|15400.76|15320.76|15400.76|15320.76|15400.71|15320.71|4
1728795610000|2024-10-13 05:00:10|15400.77|15320.77|15400.74|15320.74|15400.8|15320.8|15400.74|15320.74|9
1728795620000|2024-10-13 05:00:20|15400.7|15320.7|15400.73|15320.73|15400.73|15320.73|15400.7|15320.7|4
1728795630000|2024-10-13 05:00:30|15400.71|15320.71|15400.41|15320.41|15400.74|15320.74|15400.41|15320.41|8
1728795640000|2024-10-13 05:00:40|15400.42|15320.42|15400.54|15320.54|15401.04|15321.04|15400.42|15320.42|9
1728795650000|2024-10-13 05:00:50|15400.23|15320.23|15399.68|15319.68|15400.23|15320.23|15399.68|15319.68|7
1728795660000|2024-10-13 05:01:00|15399.94|15319.94|15399.66|15319.66|15399.95|15319.95|15399.29|15319.29|8
1728795670000|2024-10-13 05:01:10|15399.64|15319.64|15395.41|15315.41|15399.65|15319.65|15395.04|15315.04|9
1728795680000|2024-10-13 05:01:20|15395.45|15315.45|15396.31|15316.31|15396.31|15316.31|15395.45|15315.45|9
1728795690000|2024-10-13 05:01:30|15396.18|15316.18|15396.44|15316.44|15396.44|15316.44|15396.18|15316.18|5
1728795700000|2024-10-13 05:01:40|15396.5|15316.5|15397.16|15317.16|15397.16|15317.16|15396.5|15316.5|8
1728795710000|2024-10-13 05:01:50|15397.22|15317.22|15397.39|15317.39|15397.51|15317.51|15397.22|15317.22|7
1728795720000|2024-10-13 05:02:00|15397.38|15317.38|15397.93|15317.93|15398.32|15318.32|15396.73|15316.73|7
1728795730000|2024-10-13 05:02:10|15397.87|15317.87|15398.66|15318.66|15398.9|15318.9|15397.87|15317.87|6
1728795740000|2024-10-13 05:02:20|15398.2|15318.2|15399.34|15319.34|15399.34|15319.34|15398.2|15318.2|5
1728795750000|2024-10-13 05:02:30|15399.85|15319.85|15399.85|15319.85|15399.85|15319.85|15399.85|15319.85|1
1728795760000|2024-10-13 05:02:40|15400.05|15320.05|15400.43|15320.43|15400.43|15320.43|15400.05|15320.05|8
1728795770000|2024-10-13 05:02:50|15400.44|15320.44|15400.43|15320.43|15400.45|15320.45|15400.43|15320.43|6
1728795780000|2024-10-13 05:03:00|15400.63|15320.63|15400.65|15320.65|15400.65|15320.65|15400.5|15320.5|4
1728795790000|2024-10-13 05:03:10|15400.59|15320.59|15400.9|15320.9|15400.9|15320.9|15400.52|15320.52|7
1728795800000|2024-10-13 05:03:20|15400.91|15320.91|15401.78|15321.78|15401.97|15321.97|15400.91|15320.91|6
1728795810000|2024-10-13 05:03:30|15402.1|15322.1|15402.46|15322.46|15402.46|15322.46|15402.1|15322.1|7
1728795820000|2024-10-13 05:03:40|15402.47|15322.47|15404.59|15324.59|15404.59|15324.59|15402.47|15322.47|8
1728795830000|2024-10-13 05:03:50|15404.71|15324.71|15404.55|15324.55|15404.71|15324.71|15404.55|15324.55|4
1728795840000|2024-10-13 05:04:00|15404.72|15324.72|15404.34|15324.34|15404.75|15324.75|15404.03|15324.03|8
1728795850000|2024-10-13 05:04:10|15404.42|15324.42|15403.21|15323.21|15404.42|15324.42|15403.21|15323.21|8
1728795860000|2024-10-13 05:04:20|15403.19|15323.19|15403.37|15323.37|15403.37|15323.37|15403.18|15323.18|6
1728795870000|2024-10-13 05:04:30|15403.28|15323.28|15403.24|15323.24|15403.37|15323.37|15403.24|15323.24|6
1728795880000|2024-10-13 05:04:40|15403.01|15323.01|15403.01|15323.01|15403.01|15323.01|15403|15323|3
1728795890000|2024-10-13 05:04:50|15402.86|15322.86|15402.31|15322.31|15402.86|15322.86|15402.31|15322.31|7
1728795900000|2024-10-13 05:05:00|15402.26|15322.26|15402.2|15322.2|15402.26|15322.26|15402.13|15322.13|8
1728795910000|2024-10-13 05:05:10|15402.22|15322.22|15402.26|15322.26|15402.26|15322.26|15401.84|15321.84|7
1728795920000|2024-10-13 05:05:20|15402.25|15322.25|15402.64|15322.64|15402.64|15322.64|15402.25|15322.25|3
1728795930000|2024-10-13 05:05:30|15402.65|15322.65|15403.14|15323.14|15403.17|15323.17|15402.65|15322.65|6
1728795940000|2024-10-13 05:05:40|15403.15|15323.15|15404.18|15324.18|15404.18|15324.18|15403.15|15323.15|6
1728795950000|2024-10-13 05:05:50|15404.31|15324.31|15404.52|15324.52|15404.52|15324.52|15404.31|15324.31|5
1728795960000|2024-10-13 05:06:00|15405.33|15325.33|15405.73|15325.73|15405.74|15325.74|15405.33|15325.33|4
1728795970000|2024-10-13 05:06:10|15405.65|15325.65|15405.9|15325.9|15405.92|15325.92|15405.65|15325.65|8
1728795980000|2024-10-13 05:06:20|15405.93|15325.93|15409.28|15329.28|15409.41|15329.41|15405.93|15325.93|7
1728795990000|2024-10-13 05:06:30|15409.43|15329.43|15409.31|15329.31|15409.43|15329.43|15409.04|15329.04|5
1728796000000|2024-10-13 05:06:40|15408.71|15328.71|15409.08|15329.08|15409.22|15329.22|15408.68|15328.68|5
1728796010000|2024-10-13 05:06:50|15409.22|15329.22|15409.22|15329.22|15409.22|15329.22|15409.06|15329.06|8
1728796020000|2024-10-13 05:07:00|15409.2|15329.2|15409.48|15329.48|15409.48|15329.48|15409.18|15329.18|8
1728796030000|2024-10-13 05:07:10|15409.77|15329.77|15410.4|15330.4|15410.4|15330.4|15409.77|15329.77|6
1728796040000|2024-10-13 05:07:20|15410.11|15330.11|15409.71|15329.71|15410.75|15330.75|15409.71|15329.71|7
1728796050000|2024-10-13 05:07:30|15410.49|15330.49|15409.6|15329.6|15410.49|15330.49|15409.6|15329.6|7
1728796060000|2024-10-13 05:07:40|15409.95|15329.95|15409.33|15329.33|15409.99|15329.99|15409.33|15329.33|5
1728796070000|2024-10-13 05:07:50|15409.29|15329.29|15409.23|15329.23|15409.29|15329.29|15408.98|15328.98|7
1728796080000|2024-10-13 05:08:00|15409.24|15329.24|15409.25|15329.25|15409.25|15329.25|15409.24|15329.24|2
1728796090000|2024-10-13 05:08:10|15409.26|15329.26|15409.28|15329.28|15409.28|15329.28|15409.26|15329.26|3
1728796100000|2024-10-13 05:08:20|15409.27|15329.27|15410.57|15330.57|15410.6|15330.6|15409.27|15329.27|8
1728796110000|2024-10-13 05:08:30|15410.64|15330.64|15410.71|15330.71|15410.92|15330.92|15410.59|15330.59|9
1728796120000|2024-10-13 05:08:40|15410.69|15330.69|15410.64|15330.64|15410.69|15330.69|15410.64|15330.64|8
1728796130000|2024-10-13 05:08:50|15410.63|15330.63|15410.62|15330.62|15410.64|15330.64|15410.62|15330.62|6
1728796140000|2024-10-13 05:09:00|15410.61|15330.61|15411.86|15331.86|15411.86|15331.86|15410.61|15330.61|9
1728796150000|2024-10-13 05:09:10|15411.9|15331.9|15411.7|15331.7|15411.96|15331.96|15411.69|15331.69|7
1728796160000|2024-10-13 05:09:20|15411.67|15331.67|15411.91|15331.91|15411.91|15331.91|15411.18|15331.18|7
1728796170000|2024-10-13 05:09:30|15411.85|15331.85|15411.86|15331.86|15411.86|15331.86|15411.55|15331.55|8
1728796180000|2024-10-13 05:09:40|15411.9|15331.9|15412.26|15332.26|15412.26|15332.26|15411.9|15331.9|5
1728796190000|2024-10-13 05:09:50|15412.29|15332.29|15412.52|15332.52|15412.55|15332.55|15412.29|15332.29|5
1728796200000|2024-10-13 05:10:00|15412.63|15332.63|15413.85|15333.85|15413.86|15333.86|15412.63|15332.63|9
1728796210000|2024-10-13 05:10:10|15413.87|15333.87|15414|15334|15414.34|15334.34|15413.87|15333.87|8
1728796220000|2024-10-13 05:10:20|15414.01|15334.01|15414.04|15334.04|15414.04|15334.04|15413.84|15333.84|6
1728796230000|2024-10-13 05:10:30|15414.03|15334.03|15413.94|15333.94|15414.03|15334.03|15413.94|15333.94|5
1728796240000|2024-10-13 05:10:40|15413.98|15333.98|15413.83|15333.83|15414.02|15334.02|15413.83|15333.83|5
1728796250000|2024-10-13 05:10:50|15414.03|15334.03|15414.01|15334.01|15414.03|15334.03|15414.01|15334.01|3
1728796260000|2024-10-13 05:11:00|15413.82|15333.82|15413.98|15333.98|15414|15334|15413.82|15333.82|9
1728796270000|2024-10-13 05:11:10|15413.99|15333.99|15413.15|15333.15|15413.99|15333.99|15413.15|15333.15|8
1728796280000|2024-10-13 05:11:20|15413.13|15333.13|15413.33|15333.33|15413.33|15333.33|15413.13|15333.13|8
1728796290000|2024-10-13 05:11:30|15413.34|15333.34|15412.91|15332.91|15413.35|15333.35|15412.91|15332.91|6
1728796300000|2024-10-13 05:11:40|15413.16|15333.16|15412.95|15332.95|15413.16|15333.16|15412.95|15332.95|4
1728796310000|2024-10-13 05:11:50|15412.94|15332.94|15413.03|15333.03|15413.04|15333.04|15412.94|15332.94|7
1728796320000|2024-10-13 05:12:00|15413.04|15333.04|15413.03|15333.03|15413.04|15333.04|15413.03|15333.03|2
1728796330000|2024-10-13 05:12:10|15413.01|15333.01|15413.08|15333.08|15413.08|15333.08|15413.01|15333.01|5
1728796340000|2024-10-13 05:12:20|15413.1|15333.1|15413.14|15333.14|15413.15|15333.15|15413.1|15333.1|5
1728796350000|2024-10-13 05:12:30|15413.15|15333.15|15413.01|15333.01|15413.15|15333.15|15413.01|15333.01|7
1728796360000|2024-10-13 05:12:40|15412.99|15332.99|15413.02|15333.02|15413.03|15333.03|15412.98|15332.98|5
1728796370000|2024-10-13 05:12:50|15413|15333|15413.09|15333.09|15413.09|15333.09|15413|15333|5
1728796380000|2024-10-13 05:13:00|15413.1|15333.1|15413.06|15333.06|15413.1|15333.1|15413.02|15333.02|7
1728796390000|2024-10-13 05:13:10|15413.08|15333.08|15413.45|15333.45|15413.45|15333.45|15413.08|15333.08|8
1728796400000|2024-10-13 05:13:20|15413.5|15333.5|15413.51|15333.51|15413.83|15333.83|15413.5|15333.5|4
1728796410000|2024-10-13 05:13:30|15413.49|15333.49|15413.98|15333.98|15414.22|15334.22|15413.49|15333.49|6
1728796420000|2024-10-13 05:13:40|15413.99|15333.99|15414.31|15334.31|15414.31|15334.31|15413.92|15333.92|7
1728796430000|2024-10-13 05:13:50|15414.14|15334.14|15414.14|15334.14|15414.14|15334.14|15414.13|15334.13|5
1728796440000|2024-10-13 05:14:00|15414.19|15334.19|15414.04|15334.04|15414.19|15334.19|15413.88|15333.88|4
1728796450000|2024-10-13 05:14:10|15413.59|15333.59|15413.98|15333.98|15413.99|15333.99|15413.59|15333.59|4
1728796460000|2024-10-13 05:14:20|15413.81|15333.81|15413.94|15333.94|15413.97|15333.97|15413.81|15333.81|3
1728796470000|2024-10-13 05:14:30|15413.96|15333.96|15413.51|15333.51|15413.97|15333.97|15413.51|15333.51|5
1728796480000|2024-10-13 05:14:40|15413.76|15333.76|15413.76|15333.76|15413.82|15333.82|15413.76|15333.76|4
1728796490000|2024-10-13 05:14:50|15413.78|15333.78|15413.78|15333.78|15413.81|15333.81|15413.78|15333.78|5
1728796500000|2024-10-13 05:15:00|15413.75|15333.75|15413.76|15333.76|15413.78|15333.78|15413.74|15333.74|6
1728796510000|2024-10-13 05:15:10|15413.8|15333.8|15413.66|15333.66|15413.81|15333.81|15413.59|15333.59|6
1728796520000|2024-10-13 05:15:20|15413.6|15333.6|15413.66|15333.66|15413.66|15333.66|15413.6|15333.6|6
1728796530000|2024-10-13 05:15:30|15413.49|15333.49|15413.49|15333.49|15413.49|15333.49|15413.49|15333.49|1
1728796540000|2024-10-13 05:15:40|15413.54|15333.54|15414.48|15334.48|15414.48|15334.48|15413.54|15333.54|9
1728796550000|2024-10-13 05:15:50|15414.73|15334.73|15414.37|15334.37|15414.74|15334.74|15414.37|15334.37|5
1728796560000|2024-10-13 05:16:00|15414.36|15334.36|15414.36|15334.36|15414.41|15334.41|15414.32|15334.32|7
1728796570000|2024-10-13 05:16:10|15414.4|15334.4|15414.44|15334.44|15414.44|15334.44|15414.24|15334.24|8
1728796580000|2024-10-13 05:16:20|15414.45|15334.45|15414.41|15334.41|15414.45|15334.45|15414.11|15334.11|8
1728796590000|2024-10-13 05:16:30|15414.44|15334.44|15413.12|15333.12|15414.67|15334.67|15413.12|15333.12|7
1728796600000|2024-10-13 05:16:40|15413.1|15333.1|15413.14|15333.14|15413.16|15333.16|15412.86|15332.86|7
1728796610000|2024-10-13 05:16:50|15413.03|15333.03|15413.19|15333.19|15413.28|15333.28|15412.8|15332.8|7
1728796620000|2024-10-13 05:17:00|15413.2|15333.2|15413.03|15333.03|15413.43|15333.43|15413.03|15333.03|8
1728796630000|2024-10-13 05:17:10|15412.99|15332.99|15412.56|15332.56|15413.26|15333.26|15412.56|15332.56|7
1728796640000|2024-10-13 05:17:20|15412.55|15332.55|15413.07|15333.07|15413.12|15333.12|15412.55|15332.55|10
1728796650000|2024-10-13 05:17:30|15413.1|15333.1|15413.19|15333.19|15413.19|15333.19|15412.95|15332.95|9
1728796660000|2024-10-13 05:17:40|15413.21|15333.21|15413.21|15333.21|15413.21|15333.21|15413.14|15333.14|8
1728796670000|2024-10-13 05:17:50|15412.88|15332.88|15412.48|15332.48|15412.88|15332.88|15412.48|15332.48|7
1728796680000|2024-10-13 05:18:00|15412.47|15332.47|15412.75|15332.75|15412.75|15332.75|15412.47|15332.47|8
1728796690000|2024-10-13 05:18:10|15412.77|15332.77|15412.87|15332.87|15412.89|15332.89|15412.77|15332.77|9
1728796700000|2024-10-13 05:18:20|15412.88|15332.88|15412.88|15332.88|15412.88|15332.88|15412.88|15332.88|1
1728796710000|2024-10-13 05:18:30|15412.89|15332.89|15412.88|15332.88|15412.89|15332.89|15412.88|15332.88|2
1728796720000|2024-10-13 05:18:40|15412.91|15332.91|15412.95|15332.95|15412.95|15332.95|15412.91|15332.91|4
1728796730000|2024-10-13 05:18:50|15412.96|15332.96|15413.17|15333.17|15413.17|15333.17|15412.96|15332.96|7
1728796740000|2024-10-13 05:19:00|15413.19|15333.19|15413.8|15333.8|15413.96|15333.96|15413.19|15333.19|5
1728796750000|2024-10-13 05:19:10|15413.52|15333.52|15413.43|15333.43|15413.93|15333.93|15413.43|15333.43|7
1728796760000|2024-10-13 05:19:20|15413.09|15333.09|15413.26|15333.26|15413.54|15333.54|15413.09|15333.09|8
1728796770000|2024-10-13 05:19:30|15413.28|15333.28|15413.4|15333.4|15413.73|15333.73|15413.28|15333.28|7
1728796780000|2024-10-13 05:19:40|15413.34|15333.34|15413.27|15333.27|15413.34|15333.34|15413.26|15333.26|6
1728796790000|2024-10-13 05:19:50|15413.28|15333.28|15413.41|15333.41|15413.41|15333.41|15413.28|15333.28|6
1728796800000|2024-10-13 05:20:00|15413.4|15333.4|15413.49|15333.49|15413.51|15333.51|15413.4|15333.4|9
1728796810000|2024-10-13 05:20:10|15413.38|15333.38|15415.88|15335.88|15415.9|15335.9|15413.04|15333.04|10
1728796820000|2024-10-13 05:20:20|15416.54|15336.54|15416.47|15336.47|15416.62|15336.62|15416.47|15336.47|9
1728796830000|2024-10-13 05:20:30|15417.16|15337.16|15417.24|15337.24|15417.39|15337.39|15417.16|15337.16|7
1728796840000|2024-10-13 05:20:40|15417.44|15337.44|15417.42|15337.42|15417.73|15337.73|15417.08|15337.08|7
1728796850000|2024-10-13 05:20:50|15417.53|15337.53|15418|15338|15418|15338|15417.53|15337.53|10
1728796860000|2024-10-13 05:21:00|15417.99|15337.99|15420.64|15340.64|15421.39|15341.39|15417.99|15337.99|10
1728796870000|2024-10-13 05:21:10|15420.69|15340.69|15421.16|15341.16|15421.23|15341.23|15420.69|15340.69|8
1728796880000|2024-10-13 05:21:20|15421.28|15341.28|15422.55|15342.55|15422.55|15342.55|15421.17|15341.17|8
1728796890000|2024-10-13 05:21:30|15422.61|15342.61|15422.68|15342.68|15422.69|15342.69|15422.42|15342.42|10
1728796900000|2024-10-13 05:21:40|15422.69|15342.69|15426.38|15346.38|15426.38|15346.38|15422.69|15342.69|10
1728796910000|2024-10-13 05:21:50|15426.75|15346.75|15427.4|15347.4|15427.65|15347.65|15426.75|15346.75|9
1728796920000|2024-10-13 05:22:00|15427.39|15347.39|15427.37|15347.37|15427.39|15347.39|15427.23|15347.23|7
1728796930000|2024-10-13 05:22:10|15427.16|15347.16|15427.85|15347.85|15428.19|15348.19|15427.16|15347.16|8
1728796940000|2024-10-13 05:22:20|15429.47|15349.47|15428.77|15348.77|15430.11|15350.11|15428.77|15348.77|9
1728796950000|2024-10-13 05:22:30|15428.83|15348.83|15428.91|15348.91|15428.91|15348.91|15428.83|15348.83|6
1728796960000|2024-10-13 05:22:40|15428.9|15348.9|15428.91|15348.91|15428.91|15348.91|15428.9|15348.9|2
1728796970000|2024-10-13 05:22:50|15428.92|15348.92|15428.89|15348.89|15428.94|15348.94|15428.89|15348.89|4
1728796980000|2024-10-13 05:23:00|15428.87|15348.87|15429.86|15349.86|15429.86|15349.86|15428.83|15348.83|8
1728796990000|2024-10-13 05:23:10|15429.63|15349.63|15429.56|15349.56|15430.03|15350.03|15429.43|15349.43|6
1728797000000|2024-10-13 05:23:20|15429.97|15349.97|15430.62|15350.62|15430.62|15350.62|15429.97|15349.97|7
1728797010000|2024-10-13 05:23:30|15430.61|15350.61|15429.36|15349.36|15430.61|15350.61|15428.94|15348.94|4
1728797020000|2024-10-13 05:23:40|15429.37|15349.37|15429.71|15349.71|15429.71|15349.71|15429.37|15349.37|6
1728797030000|2024-10-13 05:23:50|15429.15|15349.15|15429.75|15349.75|15429.76|15349.76|15429.15|15349.15|5
1728797040000|2024-10-13 05:24:00|15429.77|15349.77|15429.93|15349.93|15429.93|15349.93|15429.62|15349.62|4
1728797050000|2024-10-13 05:24:10|15429.9|15349.9|15429.97|15349.97|15430.2|15350.2|15429.9|15349.9|7
1728797060000|2024-10-13 05:24:20|15430.02|15350.02|15430.83|15350.83|15430.83|15350.83|15429.96|15349.96|7
1728797070000|2024-10-13 05:24:30|15430.57|15350.57|15431.07|15351.07|15431.07|15351.07|15430.57|15350.57|8
1728797080000|2024-10-13 05:24:40|15431.05|15351.05|15431.1|15351.1|15431.13|15351.13|15431.05|15351.05|8
1728797090000|2024-10-13 05:24:50|15431.24|15351.24|15432.4|15352.4|15432.41|15352.41|15431.16|15351.16|8
1728797100000|2024-10-13 05:25:00|15432.26|15352.26|15432.15|15352.15|15432.4|15352.4|15432.15|15352.15|8
1728797110000|2024-10-13 05:25:10|15432.36|15352.36|15432.49|15352.49|15432.49|15352.49|15432.28|15352.28|7
1728797120000|2024-10-13 05:25:20|15432.44|15352.44|15432.7|15352.7|15432.7|15352.7|15432.44|15352.44|7
1728797130000|2024-10-13 05:25:30|15432.72|15352.72|15433.39|15353.39|15433.41|15353.41|15432.65|15352.65|9
1728797140000|2024-10-13 05:25:40|15433.26|15353.26|15433.37|15353.37|15433.37|15353.37|15433.25|15353.25|7
1728797150000|2024-10-13 05:25:50|15433.38|15353.38|15433.33|15353.33|15433.39|15353.39|15433.32|15353.32|5
1728797160000|2024-10-13 05:26:00|15433.3|15353.3|15432.93|15352.93|15433.3|15353.3|15432.93|15352.93|10
1728797170000|2024-10-13 05:26:10|15432.94|15352.94|15432.34|15352.34|15432.94|15352.94|15432.34|15352.34|8
1728797180000|2024-10-13 05:26:20|15432.35|15352.35|15431.48|15351.48|15432.35|15352.35|15431.48|15351.48|8
1728797190000|2024-10-13 05:26:30|15431.47|15351.47|15431.05|15351.05|15431.47|15351.47|15431.02|15351.02|7
1728797200000|2024-10-13 05:26:40|15430.99|15350.99|15430.8|15350.8|15430.99|15350.99|15430.7|15350.7|8
1728797210000|2024-10-13 05:26:50|15430.82|15350.82|15430.79|15350.79|15430.82|15350.82|15430.7|15350.7|4
1728797220000|2024-10-13 05:27:00|15430.84|15350.84|15429.8|15349.8|15430.84|15350.84|15429.8|15349.8|7
1728797230000|2024-10-13 05:27:10|15430.13|15350.13|15430.22|15350.22|15430.27|15350.27|15429.73|15349.73|7
1728797240000|2024-10-13 05:27:20|15430.21|15350.21|15430.08|15350.08|15430.21|15350.21|15430.08|15350.08|4
1728797250000|2024-10-13 05:27:30|15429.87|15349.87|15429.28|15349.28|15429.87|15349.87|15429.28|15349.28|10
1728797260000|2024-10-13 05:27:40|15429.47|15349.47|15429.8|15349.8|15429.8|15349.8|15429.47|15349.47|5
1728797270000|2024-10-13 05:27:50|15429.81|15349.81|15431.35|15351.35|15431.49|15351.49|15429.6|15349.6|6
1728797280000|2024-10-13 05:28:00|15431.44|15351.44|15433.12|15353.12|15433.19|15353.19|15431.44|15351.44|7
1728797290000|2024-10-13 05:28:10|15433.2|15353.2|15433.33|15353.33|15433.33|15353.33|15433.2|15353.2|7
1728797300000|2024-10-13 05:28:20|15434.33|15354.33|15434.1|15354.1|15434.33|15354.33|15434.02|15354.02|8
1728797310000|2024-10-13 05:28:30|15434.11|15354.11|15434.03|15354.03|15434.14|15354.14|15434.03|15354.03|8
1728797320000|2024-10-13 05:28:40|15434.04|15354.04|15434.41|15354.41|15434.41|15354.41|15434.04|15354.04|5
1728797330000|2024-10-13 05:28:50|15434.42|15354.42|15434.03|15354.03|15434.42|15354.42|15434|15354|8
1728797340000|2024-10-13 05:29:00|15434.05|15354.05|15434.06|15354.06|15434.06|15354.06|15434.04|15354.04|4
1728797350000|2024-10-13 05:29:10|15434.02|15354.02|15433.86|15353.86|15434.02|15354.02|15433.86|15353.86|5
1728797360000|2024-10-13 05:29:20|15433.85|15353.85|15433.8|15353.8|15433.87|15353.87|15433.8|15353.8|5
1728797370000|2024-10-13 05:29:30|15433.79|15353.79|15433.49|15353.49|15433.79|15353.79|15433.49|15353.49|7
1728797380000|2024-10-13 05:29:40|15433.47|15353.47|15433.47|15353.47|15433.47|15353.47|15433.47|15353.47|1
1728797390000|2024-10-13 05:29:50|15433.46|15353.46|15433.65|15353.65|15433.68|15353.68|15433.46|15353.46|5
1728797400000|2024-10-13 05:30:00|15433.66|15353.66|15433.71|15353.71|15433.75|15353.75|15433.65|15353.65|9
1728797410000|2024-10-13 05:30:10|15433.72|15353.72|15433.74|15353.74|15433.74|15353.74|15433.72|15353.72|3
1728797420000|2024-10-13 05:30:20|15433.76|15353.76|15433.66|15353.66|15433.78|15353.78|15433.63|15353.63|9
1728797430000|2024-10-13 05:30:30|15433.97|15353.97|15434.44|15354.44|15434.44|15354.44|15433.91|15353.91|9
1728797440000|2024-10-13 05:30:40|15434.45|15354.45|15434.32|15354.32|15434.45|15354.45|15434.32|15354.32|8
1728797450000|2024-10-13 05:30:50|15434.31|15354.31|15433.63|15353.63|15434.31|15354.31|15433.4|15353.4|8
1728797460000|2024-10-13 05:31:00|15432.99|15352.99|15433.59|15353.59|15433.74|15353.74|15432.99|15352.99|8
1728797470000|2024-10-13 05:31:10|15433.58|15353.58|15433.57|15353.57|15433.58|15353.58|15433.57|15353.57|2
1728797480000|2024-10-13 05:31:20|15433.22|15353.22|15433.57|15353.57|15433.58|15353.58|15432.99|15352.99|5
1728797490000|2024-10-13 05:31:30|15433.51|15353.51|15432.08|15352.08|15433.51|15353.51|15432.08|15352.08|6
1728797500000|2024-10-13 05:31:40|15432.34|15352.34|15432.29|15352.29|15432.34|15352.34|15432.27|15352.27|6
1728797510000|2024-10-13 05:31:50|15431.93|15351.93|15431.36|15351.36|15431.93|15351.93|15431.36|15351.36|8
1728797520000|2024-10-13 05:32:00|15430.61|15350.61|15430.34|15350.34|15430.64|15350.64|15430.26|15350.26|8
1728797530000|2024-10-13 05:32:10|15430.89|15350.89|15430.48|15350.48|15430.89|15350.89|15430.48|15350.48|7
1728797540000|2024-10-13 05:32:20|15430.47|15350.47|15429.5|15349.5|15430.47|15350.47|15429.48|15349.48|4
1728797550000|2024-10-13 05:32:30|15429.51|15349.51|15429.43|15349.43|15429.51|15349.51|15429.43|15349.43|5
1728797560000|2024-10-13 05:32:40|15429.42|15349.42|15429.08|15349.08|15429.42|15349.42|15429.05|15349.05|6
1728797570000|2024-10-13 05:32:50|15429.1|15349.1|15428.8|15348.8|15429.45|15349.45|15428.8|15348.8|9
1728797580000|2024-10-13 05:33:00|15428.64|15348.64|15424.86|15344.86|15428.76|15348.76|15424.86|15344.86|10
1728797590000|2024-10-13 05:33:10|15425.1|15345.1|15425.19|15345.19|15425.19|15345.19|15425.07|15345.07|3
1728797600000|2024-10-13 05:33:20|15425.18|15345.18|15425.18|15345.18|15425.43|15345.43|15425.18|15345.18|4
1728797610000|2024-10-13 05:33:30|15425.19|15345.19|15425.19|15345.19|15425.19|15345.19|15424.76|15344.76|3
1728797620000|2024-10-13 05:33:40|15425.18|15345.18|15425.17|15345.17|15425.18|15345.18|15425.17|15345.17|2
1728797630000|2024-10-13 05:33:50|15425.39|15345.39|15425.46|15345.46|15425.46|15345.46|15425.39|15345.39|5
1728797640000|2024-10-13 05:34:00|15425.47|15345.47|15425.46|15345.46|15425.47|15345.47|15425.44|15345.44|3
1728797650000|2024-10-13 05:34:10|15425.45|15345.45|15424.21|15344.21|15425.45|15345.45|15424.21|15344.21|8
1728797660000|2024-10-13 05:34:20|15424.4|15344.4|15424.53|15344.53|15424.76|15344.76|15424.4|15344.4|9
1728797670000|2024-10-13 05:34:30|15424.54|15344.54|15424.54|15344.54|15424.61|15344.61|15424.54|15344.54|7
1728797680000|2024-10-13 05:34:40|15424.53|15344.53|15424.53|15344.53|15424.53|15344.53|15424.51|15344.51|4
1728797690000|2024-10-13 05:34:50|15424.66|15344.66|15424.55|15344.55|15424.68|15344.68|15424.48|15344.48|9
1728797700000|2024-10-13 05:35:00|15424.54|15344.54|15425.36|15345.36|15425.36|15345.36|15424.54|15344.54|3
1728797710000|2024-10-13 05:35:10|15425.34|15345.34|15425.23|15345.23|15425.54|15345.54|15425.23|15345.23|8
1728797720000|2024-10-13 05:35:20|15425.49|15345.49|15425.67|15345.67|15425.67|15345.67|15425.45|15345.45|7
1728797730000|2024-10-13 05:35:30|15425.3|15345.3|15425.62|15345.62|15425.63|15345.63|15425.29|15345.29|5
1728797740000|2024-10-13 05:35:40|15425.61|15345.61|15425.6|15345.6|15425.61|15345.61|15425.26|15345.26|4
1728797750000|2024-10-13 05:35:50|15425.06|15345.06|15424.35|15344.35|15425.06|15345.06|15424.35|15344.35|2
1728797760000|2024-10-13 05:36:00|15424.05|15344.05|15423.56|15343.56|15424.05|15344.05|15423.55|15343.55|7
1728797770000|2024-10-13 05:36:10|15423.49|15343.49|15423.52|15343.52|15423.52|15343.52|15423.25|15343.25|7
1728797780000|2024-10-13 05:36:20|15423.53|15343.53|15423.65|15343.65|15423.65|15343.65|15423.53|15343.53|6
1728797790000|2024-10-13 05:36:30|15423.62|15343.62|15423.57|15343.57|15423.62|15343.62|15423.57|15343.57|5
1728797800000|2024-10-13 05:36:40|15423.17|15343.17|15423.2|15343.2|15423.45|15343.45|15422.86|15342.86|7
1728797810000|2024-10-13 05:36:50|15422.95|15342.95|15423.2|15343.2|15423.21|15343.21|15422.93|15342.93|5
1728797820000|2024-10-13 05:37:00|15423.21|15343.21|15423.19|15343.19|15423.21|15343.21|15423.19|15343.19|5
1728797830000|2024-10-13 05:37:10|15423.03|15343.03|15423.74|15343.74|15423.74|15343.74|15423.03|15343.03|10
1728797840000|2024-10-13 05:37:20|15423.72|15343.72|15423.44|15343.44|15423.72|15343.72|15423.44|15343.44|2
1728797850000|2024-10-13 05:37:30|15423.28|15343.28|15423.16|15343.16|15423.53|15343.53|15423.16|15343.16|6
1728797860000|2024-10-13 05:37:40|15423.15|15343.15|15423.37|15343.37|15423.37|15343.37|15423.15|15343.15|8
1728797870000|2024-10-13 05:37:50|15423.34|15343.34|15423.35|15343.35|15423.35|15343.35|15423.34|15343.34|2
1728797880000|2024-10-13 05:38:00|15423.31|15343.31|15425.47|15345.47|15425.5|15345.5|15423.27|15343.27|8
1728797890000|2024-10-13 05:38:10|15425.45|15345.45|15425.82|15345.82|15425.82|15345.82|15425.45|15345.45|9
1728797900000|2024-10-13 05:38:20|15425.86|15345.86|15426.15|15346.15|15426.16|15346.16|15425.86|15345.86|9
1728797910000|2024-10-13 05:38:30|15426.14|15346.14|15426.2|15346.2|15426.2|15346.2|15426.07|15346.07|8
1728797920000|2024-10-13 05:38:40|15426.26|15346.26|15425.95|15345.95|15426.39|15346.39|15425.95|15345.95|7
1728797930000|2024-10-13 05:38:50|15425.94|15345.94|15424.74|15344.74|15425.94|15345.94|15424.74|15344.74|5
1728797940000|2024-10-13 05:39:00|15424.71|15344.71|15424.92|15344.92|15424.92|15344.92|15424.56|15344.56|8
1728797950000|2024-10-13 05:39:10|15424.97|15344.97|15424.29|15344.29|15424.97|15344.97|15424.29|15344.29|5
1728797960000|2024-10-13 05:39:20|15424.03|15344.03|15423.79|15343.79|15424.03|15344.03|15423.66|15343.66|10
1728797970000|2024-10-13 05:39:30|15424.05|15344.05|15424.3|15344.3|15424.3|15344.3|15424.05|15344.05|6
1728797980000|2024-10-13 05:39:40|15424.31|15344.31|15424.37|15344.37|15424.37|15344.37|15424.31|15344.31|5
1728797990000|2024-10-13 05:39:50|15424.34|15344.34|15424.32|15344.32|15424.34|15344.34|15424.31|15344.31|4
1728798000000|2024-10-13 05:40:00|15424.11|15344.11|15424.19|15344.19|15424.24|15344.24|15423.87|15343.87|6
1728798010000|2024-10-13 05:40:10|15423.85|15343.85|15424.16|15344.16|15424.17|15344.17|15423.83|15343.83|9
1728798020000|2024-10-13 05:40:20|15424.14|15344.14|15424.48|15344.48|15424.49|15344.49|15424.13|15344.13|6
1728798030000|2024-10-13 05:40:30|15424.49|15344.49|15424.57|15344.57|15424.6|15344.6|15424.49|15344.49|5
1728798040000|2024-10-13 05:40:40|15424.56|15344.56|15424.79|15344.79|15424.79|15344.79|15424.56|15344.56|8
1728798050000|2024-10-13 05:40:50|15424.8|15344.8|15424.53|15344.53|15424.8|15344.8|15424.52|15344.52|5
1728798060000|2024-10-13 05:41:00|15424.41|15344.41|15424.38|15344.38|15424.51|15344.51|15424.38|15344.38|7
1728798070000|2024-10-13 05:41:10|15424.36|15344.36|15424.41|15344.41|15424.41|15344.41|15424.35|15344.35|4
1728798080000|2024-10-13 05:41:20|15424.75|15344.75|15424.68|15344.68|15424.78|15344.78|15424.31|15344.31|10
1728798090000|2024-10-13 05:41:30|15424.71|15344.71|15424.66|15344.66|15424.75|15344.75|15424.65|15344.65|8
1728798100000|2024-10-13 05:41:40|15424.65|15344.65|15424.22|15344.22|15424.69|15344.69|15424.22|15344.22|8
1728798110000|2024-10-13 05:41:50|15423.9|15343.9|15424.22|15344.22|15424.22|15344.22|15423.88|15343.88|6
1728798120000|2024-10-13 05:42:00|15424.23|15344.23|15424.79|15344.79|15424.79|15344.79|15424.23|15344.23|3
1728798130000|2024-10-13 05:42:10|15424.92|15344.92|15426.09|15346.09|15426.4|15346.4|15424.92|15344.92|10
1728798140000|2024-10-13 05:42:20|15426.39|15346.39|15424.04|15344.04|15426.39|15346.39|15424.04|15344.04|10
1728798150000|2024-10-13 05:42:30|15424.01|15344.01|15424.24|15344.24|15424.32|15344.32|15423.99|15343.99|7
1728798160000|2024-10-13 05:42:40|15424.26|15344.26|15423.87|15343.87|15424.27|15344.27|15423.86|15343.86|5
1728798170000|2024-10-13 05:42:50|15419.82|15339.82|15419.98|15339.98|15420.09|15340.09|15419.81|15339.81|7
1728798180000|2024-10-13 05:43:00|15419.95|15339.95|15419.89|15339.89|15419.95|15339.95|15419.64|15339.64|5
1728798190000|2024-10-13 05:43:10|15420.13|15340.13|15420.2|15340.2|15420.2|15340.2|15420.13|15340.13|6
1728798200000|2024-10-13 05:43:20|15420.21|15340.21|15419.93|15339.93|15420.21|15340.21|15419.93|15339.93|6
1728798210000|2024-10-13 05:43:30|15419.92|15339.92|15420.24|15340.24|15420.24|15340.24|15419.92|15339.92|6
1728798220000|2024-10-13 05:43:40|15420.25|15340.25|15418.01|15338.01|15420.25|15340.25|15418.01|15338.01|4
1728798230000|2024-10-13 05:43:50|15417.74|15337.74|15417.95|15337.95|15418.05|15338.05|15417.74|15337.74|6
1728798240000|2024-10-13 05:44:00|15416.32|15336.32|15416.23|15336.23|15416.32|15336.32|15415.95|15335.95|10
1728798250000|2024-10-13 05:44:10|15416.22|15336.22|15415.1|15335.1|15416.22|15336.22|15415.1|15335.1|10
1728798260000|2024-10-13 05:44:20|15415.09|15335.09|15415.06|15335.06|15415.09|15335.09|15415.06|15335.06|4
1728798270000|2024-10-13 05:44:30|15414.6|15334.6|15414.45|15334.45|15414.6|15334.6|15414.45|15334.45|4
1728798280000|2024-10-13 05:44:40|15414.48|15334.48|15415.73|15335.73|15416.73|15336.73|15414.48|15334.48|10
1728798290000|2024-10-13 05:44:50|15415.72|15335.72|15415.33|15335.33|15415.72|15335.72|15415.33|15335.33|6
1728798300000|2024-10-13 05:45:00|15414.99|15334.99|15414.93|15334.93|15415.01|15335.01|15414.93|15334.93|4
1728798310000|2024-10-13 05:45:10|15413.92|15333.92|15414.44|15334.44|15415.37|15335.37|15413.92|15333.92|10
1728798320000|2024-10-13 05:45:20|15414.45|15334.45|15414.88|15334.88|15415.11|15335.11|15414.44|15334.44|10
1728798330000|2024-10-13 05:45:30|15415.04|15335.04|15415.17|15335.17|15415.34|15335.34|15415.04|15335.04|8
1728798340000|2024-10-13 05:45:40|15415.15|15335.15|15414.06|15334.06|15415.15|15335.15|15414.06|15334.06|3
1728798350000|2024-10-13 05:45:50|15414.04|15334.04|15413.86|15333.86|15414.04|15334.04|15413.86|15333.86|7
1728798360000|2024-10-13 05:46:00|15413.84|15333.84|15413.6|15333.6|15413.84|15333.84|15413.6|15333.6|6
1728798370000|2024-10-13 05:46:10|15412.82|15332.82|15412.37|15332.37|15412.96|15332.96|15412.37|15332.37|10
1728798380000|2024-10-13 05:46:20|15412.34|15332.34|15412.38|15332.38|15412.38|15332.38|15412.32|15332.32|6
1728798390000|2024-10-13 05:46:30|15412.39|15332.39|15412.28|15332.28|15412.4|15332.4|15411.49|15331.49|9
1728798400000|2024-10-13 05:46:40|15412.25|15332.25|15411.44|15331.44|15412.25|15332.25|15411.44|15331.44|8
1728798410000|2024-10-13 05:46:50|15411.43|15331.43|15411.64|15331.64|15411.66|15331.66|15411.43|15331.43|5
1728798420000|2024-10-13 05:47:00|15411.61|15331.61|15411.88|15331.88|15412.24|15332.24|15411.61|15331.61|7
1728798430000|2024-10-13 05:47:10|15412.2|15332.2|15412.86|15332.86|15412.88|15332.88|15412.2|15332.2|8
1728798440000|2024-10-13 05:47:20|15411.93|15331.93|15411.48|15331.48|15412.03|15332.03|15411.48|15331.48|10
1728798450000|2024-10-13 05:47:30|15411.46|15331.46|15411.81|15331.81|15411.81|15331.81|15411.46|15331.46|10
1728798460000|2024-10-13 05:47:40|15411.78|15331.78|15412.2|15332.2|15412.2|15332.2|15411.76|15331.76|4
1728798470000|2024-10-13 05:47:50|15412.23|15332.23|15412.45|15332.45|15412.46|15332.46|15412.23|15332.23|8
1728798480000|2024-10-13 05:48:00|15412.44|15332.44|15412.21|15332.21|15412.45|15332.45|15411.96|15331.96|8
1728798490000|2024-10-13 05:48:10|15412.2|15332.2|15412.28|15332.28|15412.4|15332.4|15412.2|15332.2|8
1728798500000|2024-10-13 05:48:20|15412.84|15332.84|15412.69|15332.69|15413.14|15333.14|15412.65|15332.65|10
1728798510000|2024-10-13 05:48:30|15412.68|15332.68|15412.78|15332.78|15413.1|15333.1|15412.68|15332.68|7
1728798520000|2024-10-13 05:48:40|15411.95|15331.95|15411.71|15331.71|15412.24|15332.24|15411.71|15331.71|9
1728798530000|2024-10-13 05:48:50|15411.69|15331.69|15412.1|15332.1|15412.1|15332.1|15411.68|15331.68|5
1728798540000|2024-10-13 05:49:00|15412.06|15332.06|15411.96|15331.96|15412.06|15332.06|15411.95|15331.95|7
1728798550000|2024-10-13 05:49:10|15411.97|15331.97|15410.92|15330.92|15411.97|15331.97|15410.92|15330.92|10
1728798560000|2024-10-13 05:49:20|15410.91|15330.91|15411.09|15331.09|15411.19|15331.19|15410.91|15330.91|8
1728798570000|2024-10-13 05:49:30|15410.84|15330.84|15408.66|15328.66|15410.84|15330.84|15408.66|15328.66|10
1728798580000|2024-10-13 05:49:40|15408.65|15328.65|15408.14|15328.14|15408.65|15328.65|15408.14|15328.14|8
1728798590000|2024-10-13 05:49:50|15408.09|15328.09|15408.33|15328.33|15408.33|15328.33|15408.08|15328.08|7
1728798600000|2024-10-13 05:50:00|15408.36|15328.36|15408.63|15328.63|15408.69|15328.69|15408.36|15328.36|9
1728798610000|2024-10-13 05:50:10|15408.61|15328.61|15407.93|15327.93|15408.61|15328.61|15407.93|15327.93|8
1728798620000|2024-10-13 05:50:20|15407.92|15327.92|15408.36|15328.36|15408.41|15328.41|15407.92|15327.92|7
1728798630000|2024-10-13 05:50:30|15407.35|15327.35|15407.27|15327.27|15407.35|15327.35|15407.27|15327.27|7
1728798640000|2024-10-13 05:50:40|15407.16|15327.16|15407.09|15327.09|15407.16|15327.16|15407|15327|7
1728798650000|2024-10-13 05:50:50|15407.19|15327.19|15407.48|15327.48|15407.51|15327.51|15407.19|15327.19|7
1728798660000|2024-10-13 05:51:00|15407.44|15327.44|15406.9|15326.9|15407.44|15327.44|15406.9|15326.9|6
1728798670000|2024-10-13 05:51:10|15406.89|15326.89|15406.49|15326.49|15406.89|15326.89|15406.32|15326.32|7
1728798680000|2024-10-13 05:51:20|15406.6|15326.6|15406.71|15326.71|15406.71|15326.71|15406.47|15326.47|6
1728798690000|2024-10-13 05:51:30|15406.51|15326.51|15406.78|15326.78|15406.79|15326.79|15406.51|15326.51|7
1728798700000|2024-10-13 05:51:40|15404.78|15324.78|15404.81|15324.81|15404.85|15324.85|15404.78|15324.78|7
1728798710000|2024-10-13 05:51:50|15404.8|15324.8|15404.74|15324.74|15404.8|15324.8|15404.58|15324.58|8
1728798720000|2024-10-13 05:52:00|15404.72|15324.72|15409.33|15329.33|15409.33|15329.33|15404.6|15324.6|9
1728798730000|2024-10-13 05:52:10|15409.68|15329.68|15410.12|15330.12|15410.16|15330.16|15409.68|15329.68|10
1728798740000|2024-10-13 05:52:20|15410.11|15330.11|15409.41|15329.41|15410.11|15330.11|15409.41|15329.41|8
1728798750000|2024-10-13 05:52:30|15409.4|15329.4|15409.43|15329.43|15409.49|15329.49|15409.4|15329.4|7
1728798760000|2024-10-13 05:52:40|15409.41|15329.41|15409.04|15329.04|15409.45|15329.45|15409.04|15329.04|8
1728798770000|2024-10-13 05:52:50|15409.48|15329.48|15409.46|15329.46|15409.57|15329.57|15409.42|15329.42|8
1728798780000|2024-10-13 05:53:00|15409.37|15329.37|15409.14|15329.14|15409.37|15329.37|15409.13|15329.13|5
1728798790000|2024-10-13 05:53:10|15409.15|15329.15|15409.19|15329.19|15409.19|15329.19|15409.15|15329.15|4
1728798800000|2024-10-13 05:53:20|15409.2|15329.2|15409.19|15329.19|15409.2|15329.2|15409.19|15329.19|2
1728798810000|2024-10-13 05:53:30|15409.13|15329.13|15410.07|15330.07|15410.07|15330.07|15409.12|15329.12|6
1728798820000|2024-10-13 05:53:40|15410.15|15330.15|15410.18|15330.18|15410.25|15330.25|15409.93|15329.93|8
1728798830000|2024-10-13 05:53:50|15410.04|15330.04|15410.52|15330.52|15410.52|15330.52|15410.04|15330.04|10
1728798840000|2024-10-13 05:54:00|15410.48|15330.48|15410.58|15330.58|15410.58|15330.58|15410.48|15330.48|6
1728798850000|2024-10-13 05:54:10|15410.51|15330.51|15410.51|15330.51|15410.54|15330.54|15410.51|15330.51|6
1728798860000|2024-10-13 05:54:20|15410.61|15330.61|15410.5|15330.5|15410.61|15330.61|15410.5|15330.5|3
1728798870000|2024-10-13 05:54:30|15410.45|15330.45|15410.52|15330.52|15410.52|15330.52|15410.42|15330.42|8
1728798880000|2024-10-13 05:54:40|15410.53|15330.53|15410.42|15330.42|15410.53|15330.53|15410.41|15330.41|4
1728798890000|2024-10-13 05:54:50|15410.41|15330.41|15410.42|15330.42|15410.43|15330.43|15410.41|15330.41|3
1728798900000|2024-10-13 05:55:00|15410.43|15330.43|15410.42|15330.42|15410.45|15330.45|15410.35|15330.35|9
1728798910000|2024-10-13 05:55:10|15410.43|15330.43|15410.53|15330.53|15410.53|15330.53|15410.43|15330.43|5
1728798920000|2024-10-13 05:55:20|15410.54|15330.54|15410.52|15330.52|15410.55|15330.55|15410.51|15330.51|7
1728798930000|2024-10-13 05:55:30|15410.5|15330.5|15410.5|15330.5|15410.51|15330.51|15410.49|15330.49|5
1728798940000|2024-10-13 05:55:40|15410.51|15330.51|15410.46|15330.46|15410.54|15330.54|15410.46|15330.46|5
1728798950000|2024-10-13 05:55:50|15410.55|15330.55|15410.58|15330.58|15410.58|15330.58|15410.55|15330.55|3
1728798960000|2024-10-13 05:56:00|15410.6|15330.6|15410.59|15330.59|15410.6|15330.6|15410.59|15330.59|4
1728798970000|2024-10-13 05:56:10|15410.6|15330.6|15410.56|15330.56|15410.71|15330.71|15410.55|15330.55|9
1728798980000|2024-10-13 05:56:20|15410.57|15330.57|15410.7|15330.7|15410.95|15330.95|15410.57|15330.57|10
1728798990000|2024-10-13 05:56:30|15410.59|15330.59|15410.97|15330.97|15410.97|15330.97|15410.49|15330.49|10
1728799000000|2024-10-13 05:56:40|15410.98|15330.98|15411.04|15331.04|15411.04|15331.04|15410.65|15330.65|6
1728799010000|2024-10-13 05:56:50|15410.66|15330.66|15410.95|15330.95|15410.95|15330.95|15410.66|15330.66|2
1728799020000|2024-10-13 05:57:00|15410.99|15330.99|15410.6|15330.6|15411.02|15331.02|15410.6|15330.6|5
1728799030000|2024-10-13 05:57:10|15410.97|15330.97|15410.5|15330.5|15411.07|15331.07|15410.5|15330.5|8
1728799040000|2024-10-13 05:57:20|15410.97|15330.97|15410.97|15330.97|15410.97|15330.97|15410.34|15330.34|9
1728799050000|2024-10-13 05:57:30|15410.88|15330.88|15410.77|15330.77|15410.88|15330.88|15410.77|15330.77|7
1728799060000|2024-10-13 05:57:40|15410.74|15330.74|15410.72|15330.72|15410.75|15330.75|15410.72|15330.72|4
1728799070000|2024-10-13 05:57:50|15410.73|15330.73|15410.34|15330.34|15410.73|15330.73|15410.34|15330.34|5
1728799080000|2024-10-13 05:58:00|15409.9|15329.9|15410.31|15330.31|15410.36|15330.36|15409.9|15329.9|8
1728799090000|2024-10-13 05:58:10|15410.3|15330.3|15410.65|15330.65|15410.65|15330.65|15410.23|15330.23|8
1728799100000|2024-10-13 05:58:20|15410.66|15330.66|15410.86|15330.86|15410.87|15330.87|15410.58|15330.58|8
1728799110000|2024-10-13 05:58:30|15410.45|15330.45|15410.63|15330.63|15410.63|15330.63|15410.45|15330.45|9
1728799120000|2024-10-13 05:58:40|15410.67|15330.67|15412.34|15332.34|15412.64|15332.64|15410.67|15330.67|6
1728799130000|2024-10-13 05:58:50|15412.37|15332.37|15412.17|15332.17|15412.37|15332.37|15412.1|15332.1|10
1728799140000|2024-10-13 05:59:00|15412.18|15332.18|15412.15|15332.15|15412.2|15332.2|15412.15|15332.15|7
1728799150000|2024-10-13 05:59:10|15412.14|15332.14|15410.87|15330.87|15412.14|15332.14|15410.64|15330.64|6
1728799160000|2024-10-13 05:59:20|15410.83|15330.83|15412.25|15332.25|15412.3|15332.3|15410.83|15330.83|9
1728799170000|2024-10-13 05:59:30|15412.24|15332.24|15411.16|15331.16|15412.24|15332.24|15411.16|15331.16|6
1728799180000|2024-10-13 05:59:40|15411.57|15331.57|15411.83|15331.83|15411.85|15331.85|15411.57|15331.57|5
1728799190000|2024-10-13 05:59:50|15411.84|15331.84|15411.88|15331.88|15411.88|15331.88|15411.7|15331.7|3
1728799200000|2024-10-13 06:00:00|15411.89|15331.89|15414.88|15334.88|15414.88|15334.88|15411.65|15331.65|8
1728799210000|2024-10-13 06:00:10|15414.85|15334.85|15414.99|15334.99|15415.02|15335.02|15414.78|15334.78|8
1728799220000|2024-10-13 06:00:20|15414.95|15334.95|15413.45|15333.45|15415.03|15335.03|15413.44|15333.44|8
1728799230000|2024-10-13 06:00:30|15413.46|15333.46|15408.98|15328.98|15413.46|15333.46|15408.74|15328.74|6
1728799240000|2024-10-13 06:00:40|15408.99|15328.99|15409.1|15329.1|15409.1|15329.1|15408.89|15328.89|6
1728799250000|2024-10-13 06:00:50|15409.09|15329.09|15412.42|15332.42|15412.42|15332.42|15409.09|15329.09|5
1728799260000|2024-10-13 06:01:00|15412.35|15332.35|15412.22|15332.22|15412.35|15332.35|15412.22|15332.22|3
1728799270000|2024-10-13 06:01:10|15412.12|15332.12|15411.92|15331.92|15412.12|15332.12|15411.92|15331.92|2
1728799280000|2024-10-13 06:01:20|15411.93|15331.93|15411.92|15331.92|15411.93|15331.93|15411.91|15331.91|4
1728799290000|2024-10-13 06:01:30|15411.9|15331.9|15413.45|15333.45|15413.45|15333.45|15411.9|15331.9|9
1728799300000|2024-10-13 06:01:40|15413.42|15333.42|15414.21|15334.21|15414.24|15334.24|15413.32|15333.32|10
1728799310000|2024-10-13 06:01:50|15414.04|15334.04|15412.33|15332.33|15414.24|15334.24|15412.33|15332.33|9
1728799320000|2024-10-13 06:02:00|15412.73|15332.73|15413.18|15333.18|15413.53|15333.53|15412.73|15332.73|9
1728799330000|2024-10-13 06:02:10|15413.16|15333.16|15413.69|15333.69|15413.76|15333.76|15413.16|15333.16|10
1728799340000|2024-10-13 06:02:20|15413.39|15333.39|15413.72|15333.72|15413.72|15333.72|15413.29|15333.29|7
1728799350000|2024-10-13 06:02:30|15413.71|15333.71|15414.23|15334.23|15414.23|15334.23|15413.71|15333.71|8
1728799360000|2024-10-13 06:02:40|15414.37|15334.37|15414.02|15334.02|15414.37|15334.37|15414.02|15334.02|7
1728799370000|2024-10-13 06:02:50|15413.76|15333.76|15413.59|15333.59|15413.76|15333.76|15413.43|15333.43|7
1728799380000|2024-10-13 06:03:00|15413.44|15333.44|15413.44|15333.44|15413.44|15333.44|15413.11|15333.11|6
1728799390000|2024-10-13 06:03:10|15413.43|15333.43|15413.86|15333.86|15413.86|15333.86|15413.25|15333.25|10
1728799400000|2024-10-13 06:03:20|15413.87|15333.87|15414.8|15334.8|15414.95|15334.95|15413.87|15333.87|4
1728799410000|2024-10-13 06:03:30|15414.82|15334.82|15414.62|15334.62|15415.09|15335.09|15414.62|15334.62|9
1728799420000|2024-10-13 06:03:40|15414.86|15334.86|15415.43|15335.43|15415.43|15335.43|15414.86|15334.86|7
1728799430000|2024-10-13 06:03:50|15415.42|15335.42|15415.81|15335.81|15415.81|15335.81|15415.42|15335.42|5
1728799440000|2024-10-13 06:04:00|15415.82|15335.82|15415.82|15335.82|15415.82|15335.82|15415.45|15335.45|6
1728799450000|2024-10-13 06:04:10|15416.49|15336.49|15417.2|15337.2|15417.2|15337.2|15416.46|15336.46|8
1728799460000|2024-10-13 06:04:20|15416.96|15336.96|15416.62|15336.62|15416.97|15336.97|15416.62|15336.62|5
1728799470000|2024-10-13 06:04:30|15417.13|15337.13|15417.13|15337.13|15417.13|15337.13|15417.12|15337.12|5
1728799480000|2024-10-13 06:04:40|15418.15|15338.15|15418.13|15338.13|15418.15|15338.15|15418.13|15338.13|2
1728799490000|2024-10-13 06:04:50|15418.03|15338.03|15417.8|15337.8|15418.07|15338.07|15417.72|15337.72|5
1728799500000|2024-10-13 06:05:00|15418.03|15338.03|15417.84|15337.84|15418.06|15338.06|15417.74|15337.74|7
1728799510000|2024-10-13 06:05:10|15417.83|15337.83|15417.81|15337.81|15417.93|15337.93|15417.79|15337.79|7
1728799520000|2024-10-13 06:05:20|15417.8|15337.8|15417.76|15337.76|15417.96|15337.96|15417.76|15337.76|5
1728799530000|2024-10-13 06:05:30|15417.75|15337.75|15417.69|15337.69|15417.89|15337.89|15417.69|15337.69|8
1728799540000|2024-10-13 06:05:40|15417.79|15337.79|15418.09|15338.09|15418.09|15338.09|15417.79|15337.79|6
1728799550000|2024-10-13 06:05:50|15418.1|15338.1|15417.09|15337.09|15418.1|15338.1|15417.09|15337.09|6
1728799560000|2024-10-13 06:06:00|15417.5|15337.5|15417.03|15337.03|15417.5|15337.5|15417.03|15337.03|5
1728799570000|2024-10-13 06:06:10|15417.45|15337.45|15417.95|15337.95|15417.95|15337.95|15417.15|15337.15|8
1728799580000|2024-10-13 06:06:20|15417.93|15337.93|15418.26|15338.26|15418.32|15338.32|15417.92|15337.92|9
1728799590000|2024-10-13 06:06:30|15419.09|15339.09|15418.98|15338.98|15419.09|15339.09|15418.93|15338.93|5
1728799600000|2024-10-13 06:06:40|15419.01|15339.01|15419.03|15339.03|15419.03|15339.03|15419.01|15339.01|6
1728799610000|2024-10-13 06:06:50|15419.04|15339.04|15420.55|15340.55|15420.55|15340.55|15418.87|15338.87|5
1728799620000|2024-10-13 06:07:00|15420.66|15340.66|15420.77|15340.77|15420.77|15340.77|15420.66|15340.66|6
1728799630000|2024-10-13 06:07:10|15420.78|15340.78|15419.84|15339.84|15420.79|15340.79|15419.84|15339.84|3
1728799640000|2024-10-13 06:07:20|15420.06|15340.06|15419.34|15339.34|15420.06|15340.06|15419.34|15339.34|3
1728799650000|2024-10-13 06:07:30|15419.35|15339.35|15419.32|15339.32|15419.35|15339.35|15419.09|15339.09|4
1728799660000|2024-10-13 06:07:40|15419.09|15339.09|15419.22|15339.22|15419.22|15339.22|15418.96|15338.96|8
1728799670000|2024-10-13 06:07:50|15418.96|15338.96|15419.09|15339.09|15419.11|15339.11|15418.86|15338.86|8
1728799680000|2024-10-13 06:08:00|15419.31|15339.31|15419.33|15339.33|15419.33|15339.33|15419.3|15339.3|5
1728799690000|2024-10-13 06:08:10|15419.34|15339.34|15419.34|15339.34|15419.59|15339.59|15419.34|15339.34|5
1728799700000|2024-10-13 06:08:20|15419.35|15339.35|15419.68|15339.68|15419.76|15339.76|15419.35|15339.35|6
1728799710000|2024-10-13 06:08:30|15419.63|15339.63|15419.36|15339.36|15419.63|15339.63|15419.36|15339.36|2
1728799720000|2024-10-13 06:08:40|15419.41|15339.41|15419.2|15339.2|15419.77|15339.77|15419.2|15339.2|8
1728799730000|2024-10-13 06:08:50|15419.48|15339.48|15419.47|15339.47|15419.48|15339.48|15419.36|15339.36|7
1728799740000|2024-10-13 06:09:00|15419.48|15339.48|15419.49|15339.49|15419.49|15339.49|15419.48|15339.48|4
1728799750000|2024-10-13 06:09:10|15419.47|15339.47|15419.47|15339.47|15419.47|15339.47|15419.28|15339.28|3
1728799760000|2024-10-13 06:09:20|15419.49|15339.49|15419.49|15339.49|15419.49|15339.49|15419.49|15339.49|1
1728799770000|2024-10-13 06:09:30|15419.53|15339.53|15419.58|15339.58|15419.58|15339.58|15419.53|15339.53|4
1728799780000|2024-10-13 06:09:40|15419.59|15339.59|15418.86|15338.86|15419.59|15339.59|15418.4|15338.4|8
1728799790000|2024-10-13 06:09:50|15418.87|15338.87|15419.34|15339.34|15419.34|15339.34|15418.87|15338.87|8
1728799800000|2024-10-13 06:10:00|15419.37|15339.37|15421.29|15341.29|15421.29|15341.29|15419.37|15339.37|6
1728799810000|2024-10-13 06:10:10|15421.78|15341.78|15421.84|15341.84|15421.84|15341.84|15421.66|15341.66|8
1728799820000|2024-10-13 06:10:20|15422.35|15342.35|15423.81|15343.81|15423.81|15343.81|15422.35|15342.35|9
1728799830000|2024-10-13 06:10:30|15423.82|15343.82|15423.57|15343.57|15423.87|15343.87|15423.57|15343.57|9
1728799840000|2024-10-13 06:10:40|15423.53|15343.53|15423.53|15343.53|15423.74|15343.74|15423.51|15343.51|5
1728799850000|2024-10-13 06:10:50|15423.75|15343.75|15423.8|15343.8|15423.8|15343.8|15423.75|15343.75|6
1728799860000|2024-10-13 06:11:00|15423.81|15343.81|15420.93|15340.93|15423.83|15343.83|15420.93|15340.93|5
1728799870000|2024-10-13 06:11:10|15420.91|15340.91|15420.91|15340.91|15420.91|15340.91|15420.67|15340.67|3
1728799880000|2024-10-13 06:11:20|15420.67|15340.67|15420.92|15340.92|15420.92|15340.92|15420.67|15340.67|3
1728799890000|2024-10-13 06:11:30|15420.91|15340.91|15420.92|15340.92|15420.92|15340.92|15420.91|15340.91|2
1728799900000|2024-10-13 06:11:40|15420.91|15340.91|15421.51|15341.51|15421.51|15341.51|15420.91|15340.91|6
1728799910000|2024-10-13 06:11:50|15421.53|15341.53|15422.06|15342.06|15422.06|15342.06|15421.53|15341.53|7
1728799920000|2024-10-13 06:12:00|15422.08|15342.08|15422.04|15342.04|15422.25|15342.25|15422.03|15342.03|7
1728799930000|2024-10-13 06:12:10|15422.03|15342.03|15421.37|15341.37|15422.03|15342.03|15421.29|15341.29|10
1728799940000|2024-10-13 06:12:20|15421.38|15341.38|15421.35|15341.35|15421.56|15341.56|15421.35|15341.35|5
1728799950000|2024-10-13 06:12:30|15421.36|15341.36|15421.49|15341.49|15421.69|15341.69|15421.36|15341.36|7
1728799960000|2024-10-13 06:12:40|15421.57|15341.57|15421.49|15341.49|15421.57|15341.57|15421.1|15341.1|7
1728799970000|2024-10-13 06:12:50|15421.53|15341.53|15421.91|15341.91|15421.94|15341.94|15421.32|15341.32|7
1728799980000|2024-10-13 06:13:00|15421.88|15341.88|15421.96|15341.96|15421.96|15341.96|15421.47|15341.47|7
1728799990000|2024-10-13 06:13:10|15421.97|15341.97|15422.73|15342.73|15422.73|15342.73|15421.81|15341.81|7
1728800000000|2024-10-13 06:13:20|15422.72|15342.72|15422.87|15342.87|15423.12|15343.12|15422.72|15342.72|7
1728800010000|2024-10-13 06:13:30|15422.82|15342.82|15422.94|15342.94|15422.98|15342.98|15422.76|15342.76|5
1728800020000|2024-10-13 06:13:40|15422.98|15342.98|15423.12|15343.12|15423.12|15343.12|15422.98|15342.98|4
1728800030000|2024-10-13 06:13:50|15422.9|15342.9|15423.87|15343.87|15423.89|15343.89|15422.9|15342.9|8
1728800040000|2024-10-13 06:14:00|15423.55|15343.55|15423.84|15343.84|15424.16|15344.16|15423.55|15343.55|7
1728800050000|2024-10-13 06:14:10|15424.04|15344.04|15425.57|15345.57|15425.57|15345.57|15424.04|15344.04|10
1728800060000|2024-10-13 06:14:20|15425.58|15345.58|15425.6|15345.6|15425.6|15345.6|15425.57|15345.57|5
1728800070000|2024-10-13 06:14:30|15425.59|15345.59|15426.55|15346.55|15426.66|15346.66|15425.58|15345.58|6
1728800080000|2024-10-13 06:14:40|15426.57|15346.57|15426.54|15346.54|15426.98|15346.98|15426.54|15346.54|9
1728800090000|2024-10-13 06:14:50|15426.55|15346.55|15428|15348|15428.17|15348.17|15426.55|15346.55|7
1728800100000|2024-10-13 06:15:00|15429.59|15349.59|15431.45|15351.45|15431.45|15351.45|15429.48|15349.48|8
1728800110000|2024-10-13 06:15:10|15431.9|15351.9|15431.97|15351.97|15432.08|15352.08|15431.69|15351.69|8
1728800120000|2024-10-13 06:15:20|15430.64|15350.64|15431.06|15351.06|15431.09|15351.09|15430.64|15350.64|6
1728800130000|2024-10-13 06:15:30|15431.05|15351.05|15431.01|15351.01|15431.16|15351.16|15431.01|15351.01|9
1728800140000|2024-10-13 06:15:40|15431.11|15351.11|15431.23|15351.23|15431.26|15351.26|15431.11|15351.11|6
1728800150000|2024-10-13 06:15:50|15431.21|15351.21|15430.89|15350.89|15431.24|15351.24|15430.89|15350.89|8
1728800160000|2024-10-13 06:16:00|15430.88|15350.88|15435.69|15355.69|15435.69|15355.69|15430.69|15350.69|9
1728800170000|2024-10-13 06:16:10|15436.52|15356.52|15437.33|15357.33|15437.33|15357.33|15436.52|15356.52|8
1728800180000|2024-10-13 06:16:20|15436.76|15356.76|15435.15|15355.15|15436.89|15356.89|15434.83|15354.83|10
1728800190000|2024-10-13 06:16:30|15435.17|15355.17|15435.35|15355.35|15435.35|15355.35|15434.98|15354.98|9
1728800200000|2024-10-13 06:16:40|15435.41|15355.41|15434.66|15354.66|15435.44|15355.44|15434.66|15354.66|10
1728800210000|2024-10-13 06:16:50|15434.65|15354.65|15435.09|15355.09|15435.26|15355.26|15434.62|15354.62|7
1728800220000|2024-10-13 06:17:00|15435.08|15355.08|15435.06|15355.06|15435.08|15355.08|15434.97|15354.97|8
1728800230000|2024-10-13 06:17:10|15435.09|15355.09|15435.09|15355.09|15435.1|15355.1|15435.09|15355.09|3
1728800240000|2024-10-13 06:17:20|15435.1|15355.1|15437.52|15357.52|15437.52|15357.52|15435.1|15355.1|8
1728800250000|2024-10-13 06:17:30|15438.3|15358.3|15438|15358|15438.9|15358.9|15437.94|15357.94|9
1728800260000|2024-10-13 06:17:40|15438.03|15358.03|15437.71|15357.71|15438.05|15358.05|15437.71|15357.71|8
1728800270000|2024-10-13 06:17:50|15437.05|15357.05|15435.63|15355.63|15437.05|15357.05|15435.63|15355.63|10
1728800280000|2024-10-13 06:18:00|15435.62|15355.62|15435.55|15355.55|15435.63|15355.63|15435.55|15355.55|7
1728800290000|2024-10-13 06:18:10|15435.56|15355.56|15433.86|15353.86|15435.58|15355.58|15433.86|15353.86|9
1728800300000|2024-10-13 06:18:20|15433.62|15353.62|15432.73|15352.73|15433.94|15353.94|15432.73|15352.73|8
1728800310000|2024-10-13 06:18:30|15432.74|15352.74|15432.81|15352.81|15432.81|15352.81|15432.63|15352.63|6
1728800320000|2024-10-13 06:18:40|15432.79|15352.79|15432.2|15352.2|15432.79|15352.79|15432.2|15352.2|6
1728800330000|2024-10-13 06:18:50|15427.04|15347.04|15426.23|15346.23|15427.28|15347.28|15426.23|15346.23|6
1728800340000|2024-10-13 06:19:00|15426.22|15346.22|15426.45|15346.45|15426.45|15346.45|15426.11|15346.11|5
1728800350000|2024-10-13 06:19:10|15426.44|15346.44|15426.37|15346.37|15426.44|15346.44|15426.07|15346.07|9
1728800360000|2024-10-13 06:19:20|15426.5|15346.5|15426.51|15346.51|15426.56|15346.56|15426.37|15346.37|7
1728800370000|2024-10-13 06:19:30|15428.04|15348.04|15427.49|15347.49|15428.27|15348.27|15427.14|15347.14|9
1728800380000|2024-10-13 06:19:40|15427.5|15347.5|15427.17|15347.17|15427.53|15347.53|15427.17|15347.17|4
1728800390000|2024-10-13 06:19:50|15427.16|15347.16|15426.07|15346.07|15427.16|15347.16|15426.06|15346.06|6
1728800400000|2024-10-13 06:20:00|15425.68|15345.68|15425.48|15345.48|15425.68|15345.68|15425.48|15345.48|6
1728800410000|2024-10-13 06:20:10|15425.45|15345.45|15425.43|15345.43|15426.02|15346.02|15425.28|15345.28|9
1728800420000|2024-10-13 06:20:20|15425.4|15345.4|15425.15|15345.15|15425.4|15345.4|15425.15|15345.15|3
1728800430000|2024-10-13 06:20:30|15425.16|15345.16|15425.2|15345.2|15425.22|15345.22|15425.14|15345.14|6
1728800440000|2024-10-13 06:20:40|15425.14|15345.14|15425.01|15345.01|15425.14|15345.14|15424.83|15344.83|7
1728800450000|2024-10-13 06:20:50|15425|15345|15424.23|15344.23|15425|15345|15424.23|15344.23|5
1728800460000|2024-10-13 06:21:00|15424.51|15344.51|15423.59|15343.59|15424.51|15344.51|15423.59|15343.59|7
1728800470000|2024-10-13 06:21:10|15423.52|15343.52|15421.93|15341.93|15423.52|15343.52|15421.85|15341.85|9
1728800480000|2024-10-13 06:21:20|15421.85|15341.85|15419.94|15339.94|15421.85|15341.85|15419.53|15339.53|9
1728800490000|2024-10-13 06:21:30|15420.43|15340.43|15419.7|15339.7|15420.44|15340.44|15419.7|15339.7|8
1728800500000|2024-10-13 06:21:40|15419.71|15339.71|15425.51|15345.51|15425.55|15345.55|15419.62|15339.62|8
1728800510000|2024-10-13 06:21:50|15424.8|15344.8|15424.87|15344.87|15424.88|15344.88|15424.7|15344.7|9
1728800520000|2024-10-13 06:22:00|15424.82|15344.82|15423.97|15343.97|15424.85|15344.85|15423.97|15343.97|9
1728800530000|2024-10-13 06:22:10|15423.9|15343.9|15423.62|15343.62|15423.9|15343.9|15423.14|15343.14|7
1728800540000|2024-10-13 06:22:20|15423.25|15343.25|15423.73|15343.73|15423.73|15343.73|15423.25|15343.25|10
1728800550000|2024-10-13 06:22:30|15423.75|15343.75|15419.95|15339.95|15423.77|15343.77|15419.95|15339.95|4
1728800560000|2024-10-13 06:22:40|15419.94|15339.94|15419.75|15339.75|15419.96|15339.96|15419.49|15339.49|6
1728800570000|2024-10-13 06:22:50|15419.61|15339.61|15422.29|15342.29|15422.29|15342.29|15419.61|15339.61|10
1728800580000|2024-10-13 06:23:00|15422.28|15342.28|15420.9|15340.9|15422.86|15342.86|15420.9|15340.9|9
1728800590000|2024-10-13 06:23:10|15420.78|15340.78|15420.35|15340.35|15420.78|15340.78|15420.35|15340.35|9
1728800600000|2024-10-13 06:23:20|15420.03|15340.03|15419.84|15339.84|15420.03|15340.03|15419.35|15339.35|7
1728800610000|2024-10-13 06:23:30|15419.91|15339.91|15420.6|15340.6|15420.6|15340.6|15419.91|15339.91|7
1728800620000|2024-10-13 06:23:40|15420.64|15340.64|15420.92|15340.92|15420.92|15340.92|15420.63|15340.63|4
1728800630000|2024-10-13 06:23:50|15420.87|15340.87|15421.83|15341.83|15421.83|15341.83|15420.68|15340.68|9
1728800640000|2024-10-13 06:24:00|15421.82|15341.82|15421.76|15341.76|15422.2|15342.2|15421.76|15341.76|5
1728800650000|2024-10-13 06:24:10|15422.16|15342.16|15422.11|15342.11|15422.16|15342.16|15421.92|15341.92|4
1728800660000|2024-10-13 06:24:20|15422.15|15342.15|15422.26|15342.26|15422.26|15342.26|15422.15|15342.15|6
1728800670000|2024-10-13 06:24:30|15422.25|15342.25|15421.12|15341.12|15422.26|15342.26|15421.11|15341.11|7
1728800680000|2024-10-13 06:24:40|15421.14|15341.14|15420.86|15340.86|15421.23|15341.23|15420.86|15340.86|5
1728800690000|2024-10-13 06:24:50|15420.84|15340.84|15421.43|15341.43|15421.44|15341.44|15420.83|15340.83|5
1728800700000|2024-10-13 06:25:00|15421.44|15341.44|15420.43|15340.43|15421.44|15341.44|15420.43|15340.43|8
1728800710000|2024-10-13 06:25:10|15420.14|15340.14|15419.73|15339.73|15420.14|15340.14|15419.71|15339.71|6
1728800720000|2024-10-13 06:25:20|15420.09|15340.09|15419.85|15339.85|15420.09|15340.09|15419.85|15339.85|4
1728800730000|2024-10-13 06:25:30|15419.88|15339.88|15420.5|15340.5|15420.5|15340.5|15419.81|15339.81|8
1728800740000|2024-10-13 06:25:40|15420.46|15340.46|15420.16|15340.16|15420.52|15340.52|15420.16|15340.16|8
1728800750000|2024-10-13 06:25:50|15419.8|15339.8|15419.76|15339.76|15419.8|15339.8|15419.68|15339.68|8
1728800760000|2024-10-13 06:26:00|15419.81|15339.81|15420.74|15340.74|15420.74|15340.74|15419.81|15339.81|7
1728800770000|2024-10-13 06:26:10|15420.76|15340.76|15420.54|15340.54|15420.91|15340.91|15420.54|15340.54|7
1728800780000|2024-10-13 06:26:20|15420.48|15340.48|15421.53|15341.53|15421.57|15341.57|15420.31|15340.31|6
1728800790000|2024-10-13 06:26:30|15421.51|15341.51|15421.52|15341.52|15421.55|15341.55|15421.51|15341.51|4
1728800800000|2024-10-13 06:26:40|15421.51|15341.51|15417.64|15337.64|15421.53|15341.53|15417.64|15337.64|5
1728800810000|2024-10-13 06:26:50|15417.36|15337.36|15417.09|15337.09|15417.36|15337.36|15417.09|15337.09|6
1728800820000|2024-10-13 06:27:00|15417.1|15337.1|15417.46|15337.46|15417.46|15337.46|15417.04|15337.04|8
1728800830000|2024-10-13 06:27:10|15417.49|15337.49|15418.32|15338.32|15418.32|15338.32|15417.49|15337.49|7
1728800840000|2024-10-13 06:27:20|15418.39|15338.39|15418.67|15338.67|15418.79|15338.79|15418.38|15338.38|8
1728800850000|2024-10-13 06:27:30|15418.68|15338.68|15418.56|15338.56|15418.68|15338.68|15417.85|15337.85|5
1728800860000|2024-10-13 06:27:40|15418.57|15338.57|15418.49|15338.49|15418.59|15338.59|15418.49|15338.49|4
1728800870000|2024-10-13 06:27:50|15418.5|15338.5|15418.51|15338.51|15418.52|15338.52|15418.28|15338.28|7
1728800880000|2024-10-13 06:28:00|15418.52|15338.52|15418.87|15338.87|15418.87|15338.87|15418.52|15338.52|6
1728800890000|2024-10-13 06:28:10|15418.88|15338.88|15419.05|15339.05|15419.12|15339.12|15418.86|15338.86|9
1728800900000|2024-10-13 06:28:20|15419.06|15339.06|15418.97|15338.97|15419.06|15339.06|15418.96|15338.96|6
1728800910000|2024-10-13 06:28:30|15418.93|15338.93|15418.78|15338.78|15418.93|15338.93|15418.78|15338.78|3
1728800920000|2024-10-13 06:28:40|15418.77|15338.77|15418.48|15338.48|15418.77|15338.77|15418.47|15338.47|6
1728800930000|2024-10-13 06:28:50|15418.47|15338.47|15415.66|15335.66|15418.47|15338.47|15415.66|15335.66|3
1728800940000|2024-10-13 06:29:00|15415.64|15335.64|15414.63|15334.63|15415.64|15335.64|15414.54|15334.54|8
1728800950000|2024-10-13 06:29:10|15414.61|15334.61|15414.36|15334.36|15414.69|15334.69|15414.36|15334.36|8
1728800960000|2024-10-13 06:29:20|15414.34|15334.34|15413.57|15333.57|15414.51|15334.51|15413.57|15333.57|10
1728800970000|2024-10-13 06:29:30|15412.77|15332.77|15411.79|15331.79|15412.77|15332.77|15411.78|15331.78|9
1728800980000|2024-10-13 06:29:40|15411.74|15331.74|15412.08|15332.08|15412.08|15332.08|15411.67|15331.67|8
1728800990000|2024-10-13 06:29:50|15412.15|15332.15|15411.73|15331.73|15412.2|15332.2|15411.73|15331.73|6
1728801000000|2024-10-13 06:30:00|15411.66|15331.66|15411.58|15331.58|15411.66|15331.66|15411.58|15331.58|7
1728801010000|2024-10-13 06:30:10|15411.52|15331.52|15411.43|15331.43|15411.52|15331.52|15411.43|15331.43|4
1728801020000|2024-10-13 06:30:20|15411.34|15331.34|15411.32|15331.32|15411.41|15331.41|15411.29|15331.29|6
1728801030000|2024-10-13 06:30:30|15411.35|15331.35|15411.42|15331.42|15411.48|15331.48|15411.34|15331.34|7
1728801040000|2024-10-13 06:30:40|15411.43|15331.43|15411.89|15331.89|15411.89|15331.89|15411.43|15331.43|5
1728801050000|2024-10-13 06:30:50|15411.9|15331.9|15412.52|15332.52|15412.52|15332.52|15411.9|15331.9|7
1728801060000|2024-10-13 06:31:00|15412.54|15332.54|15412.27|15332.27|15412.58|15332.58|15412.27|15332.27|9
1728801070000|2024-10-13 06:31:10|15412.3|15332.3|15412.61|15332.61|15412.61|15332.61|15412.26|15332.26|8
1728801080000|2024-10-13 06:31:20|15412.07|15332.07|15411.82|15331.82|15412.2|15332.2|15411.75|15331.75|8
1728801090000|2024-10-13 06:31:30|15411.76|15331.76|15411.52|15331.52|15411.76|15331.76|15411.5|15331.5|8
1728801100000|2024-10-13 06:31:40|15411.47|15331.47|15411.62|15331.62|15411.62|15331.62|15411.42|15331.42|6
1728801110000|2024-10-13 06:31:50|15411.6|15331.6|15411.57|15331.57|15411.6|15331.6|15411.39|15331.39|8
1728801120000|2024-10-13 06:32:00|15411.54|15331.54|15411.46|15331.46|15411.55|15331.55|15411.17|15331.17|9
1728801130000|2024-10-13 06:32:10|15411.47|15331.47|15410.38|15330.38|15411.47|15331.47|15410.37|15330.37|9
1728801140000|2024-10-13 06:32:20|15410.39|15330.39|15409.71|15329.71|15411.09|15331.09|15409.71|15329.71|7
1728801150000|2024-10-13 06:32:30|15409.69|15329.69|15409.66|15329.66|15409.69|15329.69|15409.62|15329.62|8
1728801160000|2024-10-13 06:32:40|15409.65|15329.65|15410.12|15330.12|15410.12|15330.12|15409.56|15329.56|9
1728801170000|2024-10-13 06:32:50|15410.13|15330.13|15409.97|15329.97|15410.13|15330.13|15409.96|15329.96|6
1728801180000|2024-10-13 06:33:00|15409.39|15329.39|15409.66|15329.66|15409.69|15329.69|15409.24|15329.24|5
1728801190000|2024-10-13 06:33:10|15409.27|15329.27|15409.46|15329.46|15409.74|15329.74|15409.27|15329.27|5
1728801200000|2024-10-13 06:33:20|15409.49|15329.49|15410.49|15330.49|15410.49|15330.49|15409.31|15329.31|9
1728801210000|2024-10-13 06:33:30|15410.5|15330.5|15411.2|15331.2|15411.21|15331.21|15410.5|15330.5|7
1728801220000|2024-10-13 06:33:40|15411.21|15331.21|15411.21|15331.21|15411.21|15331.21|15411.2|15331.2|3
1728801230000|2024-10-13 06:33:50|15411.22|15331.22|15411.12|15331.12|15411.22|15331.22|15411.12|15331.12|6
1728801240000|2024-10-13 06:34:00|15411.1|15331.1|15412.88|15332.88|15412.88|15332.88|15411.1|15331.1|8
1728801250000|2024-10-13 06:34:10|15412.87|15332.87|15413.28|15333.28|15413.28|15333.28|15412.61|15332.61|7
1728801260000|2024-10-13 06:34:20|15413.29|15333.29|15414.09|15334.09|15414.1|15334.1|15413.29|15333.29|5
1728801270000|2024-10-13 06:34:30|15414.07|15334.07|15414.62|15334.62|15414.73|15334.73|15414.05|15334.05|9
1728801280000|2024-10-13 06:34:40|15414.65|15334.65|15414.65|15334.65|15414.65|15334.65|15414.64|15334.64|3
1728801290000|2024-10-13 06:34:50|15414.71|15334.71|15417.5|15337.5|15417.5|15337.5|15414.71|15334.71|8
1728801300000|2024-10-13 06:35:00|15417.51|15337.51|15419.03|15339.03|15419.38|15339.38|15417.51|15337.51|8
1728801310000|2024-10-13 06:35:10|15419.54|15339.54|15417.95|15337.95|15419.54|15339.54|15417.93|15337.93|9
1728801320000|2024-10-13 06:35:20|15418.3|15338.3|15418.3|15338.3|15418.3|15338.3|15418.3|15338.3|1
1728801330000|2024-10-13 06:35:30|15417.68|15337.68|15417.62|15337.62|15417.68|15337.68|15417.36|15337.36|7
1728801340000|2024-10-13 06:35:40|15417.61|15337.61|15419.35|15339.35|15419.35|15339.35|15417.6|15337.6|6
1728801350000|2024-10-13 06:35:50|15419.36|15339.36|15419.86|15339.86|15420.04|15340.04|15419.3|15339.3|8
1728801360000|2024-10-13 06:36:00|15419.85|15339.85|15419.55|15339.55|15419.85|15339.85|15419.55|15339.55|7
1728801370000|2024-10-13 06:36:10|15419.41|15339.41|15419.05|15339.05|15419.51|15339.51|15418.54|15338.54|8
1728801380000|2024-10-13 06:36:20|15419|15339|15419.42|15339.42|15419.42|15339.42|15418.93|15338.93|9
1728801390000|2024-10-13 06:36:30|15419.44|15339.44|15418.91|15338.91|15419.44|15339.44|15418.91|15338.91|7
1728801400000|2024-10-13 06:36:40|15419.12|15339.12|15418.79|15338.79|15419.12|15339.12|15418.79|15338.79|4
1728801410000|2024-10-13 06:36:50|15418.74|15338.74|15418.16|15338.16|15418.74|15338.74|15418.16|15338.16|5
1728801420000|2024-10-13 06:37:00|15418.18|15338.18|15418.86|15338.86|15418.86|15338.86|15418.18|15338.18|6
1728801430000|2024-10-13 06:37:10|15418.94|15338.94|15419.04|15339.04|15419.04|15339.04|15418.77|15338.77|8
1728801440000|2024-10-13 06:37:20|15419.03|15339.03|15420.35|15340.35|15420.35|15340.35|15419|15339|7
1728801450000|2024-10-13 06:37:30|15420.36|15340.36|15420.72|15340.72|15420.72|15340.72|15420.36|15340.36|5
1728801460000|2024-10-13 06:37:40|15420.71|15340.71|15420.53|15340.53|15420.71|15340.71|15420.53|15340.53|4
1728801470000|2024-10-13 06:37:50|15420.5|15340.5|15420.54|15340.54|15420.66|15340.66|15420.34|15340.34|9
1728801480000|2024-10-13 06:38:00|15420.53|15340.53|15419.99|15339.99|15420.53|15340.53|15419.99|15339.99|3
1728801490000|2024-10-13 06:38:10|15419.87|15339.87|15420.45|15340.45|15420.45|15340.45|15419.8|15339.8|9
1728801500000|2024-10-13 06:38:20|15420.77|15340.77|15420.58|15340.58|15420.82|15340.82|15420.56|15340.56|7
1728801510000|2024-10-13 06:38:30|15420.59|15340.59|15421.55|15341.55|15421.55|15341.55|15420.59|15340.59|5
1728801520000|2024-10-13 06:38:40|15421.05|15341.05|15420.85|15340.85|15421.05|15341.05|15420.68|15340.68|9
1728801530000|2024-10-13 06:38:50|15420.86|15340.86|15421.28|15341.28|15421.28|15341.28|15420.85|15340.85|4
1728801540000|2024-10-13 06:39:00|15421.35|15341.35|15421.46|15341.46|15421.46|15341.46|15421.35|15341.35|7
1728801550000|2024-10-13 06:39:10|15421.45|15341.45|15420.98|15340.98|15421.46|15341.46|15420.98|15340.98|9
1728801560000|2024-10-13 06:39:20|15420.97|15340.97|15423.54|15343.54|15423.54|15343.54|15420.97|15340.97|9
1728801570000|2024-10-13 06:39:30|15423.56|15343.56|15422.85|15342.85|15423.58|15343.58|15422.85|15342.85|7
1728801580000|2024-10-13 06:39:40|15422.83|15342.83|15424.29|15344.29|15424.29|15344.29|15422.83|15342.83|9
1728801590000|2024-10-13 06:39:50|15424.3|15344.3|15421.12|15341.12|15424.31|15344.31|15421.12|15341.12|5
1728801600000|2024-10-13 06:40:00|15421.11|15341.11|15421.19|15341.19|15421.19|15341.19|15421.11|15341.11|6
1728801610000|2024-10-13 06:40:10|15421.2|15341.2|15421.79|15341.79|15421.79|15341.79|15421.2|15341.2|8
1728801620000|2024-10-13 06:40:20|15421.78|15341.78|15421.87|15341.87|15421.89|15341.89|15421.78|15341.78|6
1728801630000|2024-10-13 06:40:30|15421.88|15341.88|15421.89|15341.89|15421.89|15341.89|15421.87|15341.87|3
1728801640000|2024-10-13 06:40:40|15421.49|15341.49|15420.54|15340.54|15421.49|15341.49|15420.54|15340.54|7
1728801650000|2024-10-13 06:40:50|15420.52|15340.52|15421.49|15341.49|15421.49|15341.49|15420.52|15340.52|9
1728801660000|2024-10-13 06:41:00|15421.51|15341.51|15421.3|15341.3|15421.51|15341.51|15421.3|15341.3|7
1728801670000|2024-10-13 06:41:10|15421.4|15341.4|15421.33|15341.33|15421.41|15341.41|15420.97|15340.97|8
1728801680000|2024-10-13 06:41:20|15421.32|15341.32|15420.97|15340.97|15421.32|15341.32|15420.96|15340.96|7
1728801690000|2024-10-13 06:41:30|15421.19|15341.19|15421.11|15341.11|15421.19|15341.19|15420.92|15340.92|6
1728801700000|2024-10-13 06:41:40|15420.87|15340.87|15420.84|15340.84|15420.87|15340.87|15420.84|15340.84|4
1728801710000|2024-10-13 06:41:50|15420.83|15340.83|15420.84|15340.84|15420.85|15340.85|15420.83|15340.83|4
1728801720000|2024-10-13 06:42:00|15420.83|15340.83|15421.05|15341.05|15421.05|15341.05|15420.83|15340.83|5
1728801730000|2024-10-13 06:42:10|15421.16|15341.16|15420.83|15340.83|15421.24|15341.24|15420.83|15340.83|8
1728801740000|2024-10-13 06:42:20|15420.7|15340.7|15422.43|15342.43|15422.43|15342.43|15420.59|15340.59|9
1728801750000|2024-10-13 06:42:30|15422.48|15342.48|15422.72|15342.72|15422.72|15342.72|15422.48|15342.48|8
1728801760000|2024-10-13 06:42:40|15423.3|15343.3|15423.37|15343.37|15423.53|15343.53|15423.3|15343.3|7
1728801770000|2024-10-13 06:42:50|15423.6|15343.6|15423.81|15343.81|15423.81|15343.81|15423.59|15343.59|8
1728801780000|2024-10-13 06:43:00|15423.83|15343.83|15423.78|15343.78|15423.85|15343.85|15423.78|15343.78|7
1728801790000|2024-10-13 06:43:10|15423.77|15343.77|15423.61|15343.61|15424.11|15344.11|15423.61|15343.61|7
1728801800000|2024-10-13 06:43:20|15423.6|15343.6|15423.15|15343.15|15423.6|15343.6|15423.15|15343.15|9
1728801810000|2024-10-13 06:43:30|15423.14|15343.14|15423.05|15343.05|15423.14|15343.14|15423.05|15343.05|5
1728801820000|2024-10-13 06:43:40|15423.04|15343.04|15423.02|15343.02|15423.04|15343.04|15423.01|15343.01|4
1728801830000|2024-10-13 06:43:50|15422.42|15342.42|15422.43|15342.43|15422.43|15342.43|15422.42|15342.42|2
1728801840000|2024-10-13 06:44:00|15422.41|15342.41|15422.96|15342.96|15423.28|15343.28|15422.39|15342.39|7
1728801850000|2024-10-13 06:44:10|15423.03|15343.03|15422.93|15342.93|15423.03|15343.03|15422.83|15342.83|6
1728801860000|2024-10-13 06:44:20|15422.97|15342.97|15422.87|15342.87|15422.97|15342.97|15422.87|15342.87|6
1728801870000|2024-10-13 06:44:30|15422.86|15342.86|15422.88|15342.88|15422.88|15342.88|15422.85|15342.85|5
1728801880000|2024-10-13 06:44:40|15422.84|15342.84|15422.79|15342.79|15422.84|15342.84|15422.79|15342.79|3
1728801890000|2024-10-13 06:44:50|15422.78|15342.78|15423.13|15343.13|15423.13|15343.13|15422.76|15342.76|6
1728801900000|2024-10-13 06:45:00|15423.15|15343.15|15423|15343|15423.15|15343.15|15422.59|15342.59|7
1728801910000|2024-10-13 06:45:10|15423.1|15343.1|15423.11|15343.11|15423.15|15343.15|15423.1|15343.1|7
1728801920000|2024-10-13 06:45:20|15423.15|15343.15|15423.17|15343.17|15423.17|15343.17|15423.15|15343.15|2
1728801930000|2024-10-13 06:45:30|15423.05|15343.05|15422.66|15342.66|15423.05|15343.05|15422.66|15342.66|4
1728801940000|2024-10-13 06:45:40|15422.91|15342.91|15422.54|15342.54|15422.91|15342.91|15422.54|15342.54|6
1728801950000|2024-10-13 06:45:50|15422.52|15342.52|15422.3|15342.3|15422.52|15342.52|15422.3|15342.3|6
1728801960000|2024-10-13 06:46:00|15422.32|15342.32|15421.91|15341.91|15422.33|15342.33|15421.63|15341.63|8
1728801970000|2024-10-13 06:46:10|15421.94|15341.94|15422.47|15342.47|15422.47|15342.47|15421.94|15341.94|8
1728801980000|2024-10-13 06:46:20|15422.48|15342.48|15422.33|15342.33|15422.48|15342.48|15422.33|15342.33|8
1728801990000|2024-10-13 06:46:30|15422.32|15342.32|15421.88|15341.88|15422.32|15342.32|15421.88|15341.88|5
1728802000000|2024-10-13 06:46:40|15421.87|15341.87|15421.98|15341.98|15422.12|15342.12|15421.77|15341.77|9
1728802010000|2024-10-13 06:46:50|15422.12|15342.12|15422.26|15342.26|15422.26|15342.26|15422.12|15342.12|9
1728802020000|2024-10-13 06:47:00|15422.15|15342.15|15421.9|15341.9|15422.15|15342.15|15421.9|15341.9|7
1728802030000|2024-10-13 06:47:10|15421.93|15341.93|15422.21|15342.21|15422.21|15342.21|15421.71|15341.71|9
1728802040000|2024-10-13 06:47:20|15422.22|15342.22|15421.75|15341.75|15422.22|15342.22|15421.31|15341.31|6
1728802050000|2024-10-13 06:47:30|15421.72|15341.72|15421.74|15341.74|15421.74|15341.74|15421.66|15341.66|6
1728802060000|2024-10-13 06:47:40|15421.75|15341.75|15421.83|15341.83|15421.83|15341.83|15420.98|15340.98|8
1728802070000|2024-10-13 06:47:50|15422.19|15342.19|15423.18|15343.18|15423.18|15343.18|15422.19|15342.19|5
1728802080000|2024-10-13 06:48:00|15423.15|15343.15|15422.77|15342.77|15423.15|15343.15|15422.77|15342.77|10
1728802090000|2024-10-13 06:48:10|15422.81|15342.81|15423.04|15343.04|15423.04|15343.04|15422.81|15342.81|9
1728802100000|2024-10-13 06:48:20|15423.03|15343.03|15423.06|15343.06|15423.28|15343.28|15422.93|15342.93|7
1728802110000|2024-10-13 06:48:30|15423.07|15343.07|15423.09|15343.09|15423.1|15343.1|15423.07|15343.07|5
1728802120000|2024-10-13 06:48:40|15422.86|15342.86|15422.73|15342.73|15422.98|15342.98|15422.7|15342.7|7
1728802130000|2024-10-13 06:48:50|15422.98|15342.98|15423.42|15343.42|15423.42|15343.42|15422.98|15342.98|10
1728802140000|2024-10-13 06:49:00|15423.46|15343.46|15425.1|15345.1|15425.1|15345.1|15422.81|15342.81|9
1728802150000|2024-10-13 06:49:10|15425.09|15345.09|15424.54|15344.54|15425.11|15345.11|15424.54|15344.54|7
1728802160000|2024-10-13 06:49:20|15424.53|15344.53|15425.39|15345.39|15425.39|15345.39|15424.53|15344.53|8
1728802170000|2024-10-13 06:49:30|15425.34|15345.34|15425.42|15345.42|15425.42|15345.42|15425.34|15345.34|4
1728802180000|2024-10-13 06:49:40|15425.45|15345.45|15425.47|15345.47|15425.48|15345.48|15425.45|15345.45|4
1728802190000|2024-10-13 06:49:50|15425.48|15345.48|15425.47|15345.47|15425.48|15345.48|15425.47|15345.47|4
1728802200000|2024-10-13 06:50:00|15425.59|15345.59|15425.6|15345.6|15425.6|15345.6|15425.59|15345.59|2
1728802210000|2024-10-13 06:50:10|15425.62|15345.62|15425.28|15345.28|15425.62|15345.62|15425.25|15345.25|7
1728802220000|2024-10-13 06:50:20|15425.51|15345.51|15425.19|15345.19|15425.63|15345.63|15425.19|15345.19|10
1728802230000|2024-10-13 06:50:30|15425.2|15345.2|15424.91|15344.91|15425.2|15345.2|15424.88|15344.88|6
1728802240000|2024-10-13 06:50:40|15424.63|15344.63|15424.61|15344.61|15424.89|15344.89|15424.61|15344.61|4
1728802250000|2024-10-13 06:50:50|15424.88|15344.88|15425.09|15345.09|15425.09|15345.09|15424.88|15344.88|2
1728802260000|2024-10-13 06:51:00|15424.88|15344.88|15425.75|15345.75|15425.75|15345.75|15424.88|15344.88|7
1728802270000|2024-10-13 06:51:10|15425.76|15345.76|15425.9|15345.9|15425.9|15345.9|15425.76|15345.76|6
1728802280000|2024-10-13 06:51:20|15425.87|15345.87|15425.73|15345.73|15426.22|15346.22|15425.73|15345.73|8
1728802290000|2024-10-13 06:51:30|15425.71|15345.71|15426.13|15346.13|15426.13|15346.13|15425.67|15345.67|8
1728802300000|2024-10-13 06:51:40|15426.12|15346.12|15426.14|15346.14|15426.14|15346.14|15426.12|15346.12|3
1728802310000|2024-10-13 06:51:50|15426.18|15346.18|15426.41|15346.41|15426.41|15346.41|15426.18|15346.18|5
1728802320000|2024-10-13 06:52:00|15426.21|15346.21|15425.65|15345.65|15426.37|15346.37|15425.65|15345.65|8
1728802330000|2024-10-13 06:52:10|15425.49|15345.49|15424.1|15344.1|15425.49|15345.49|15424.1|15344.1|10
1728802340000|2024-10-13 06:52:20|15423.96|15343.96|15423.97|15343.97|15424.28|15344.28|15423.85|15343.85|10
1728802350000|2024-10-13 06:52:30|15423.87|15343.87|15423.56|15343.56|15423.87|15343.87|15423.56|15343.56|9
1728802360000|2024-10-13 06:52:40|15423.54|15343.54|15423.55|15343.55|15423.55|15343.55|15423.54|15343.54|2
1728802380000|2024-10-13 06:53:00|15423.53|15343.53|15423.34|15343.34|15423.53|15343.53|15423.34|15343.34|8
1728802390000|2024-10-13 06:53:10|15422.86|15342.86|15422.74|15342.74|15422.86|15342.86|15422.69|15342.69|8
1728802400000|2024-10-13 06:53:20|15422.75|15342.75|15420.98|15340.98|15422.75|15342.75|15420.98|15340.98|9
1728802410000|2024-10-13 06:53:30|15420.94|15340.94|15420.67|15340.67|15420.94|15340.94|15420.67|15340.67|7
1728802420000|2024-10-13 06:53:40|15420.66|15340.66|15420.23|15340.23|15420.66|15340.66|15420.12|15340.12|9
1728802430000|2024-10-13 06:53:50|15420.24|15340.24|15420.71|15340.71|15420.73|15340.73|15420.24|15340.24|5
1728802440000|2024-10-13 06:54:00|15420.72|15340.72|15421|15341|15421|15341|15420.72|15340.72|6
1728802450000|2024-10-13 06:54:10|15421.03|15341.03|15420.15|15340.15|15421.13|15341.13|15420.15|15340.15|8
1728802460000|2024-10-13 06:54:20|15420.13|15340.13|15419.43|15339.43|15420.42|15340.42|15419.43|15339.43|10
1728802470000|2024-10-13 06:54:30|15419.9|15339.9|15420.29|15340.29|15420.29|15340.29|15419.82|15339.82|10
1728802480000|2024-10-13 06:54:40|15420.3|15340.3|15419.78|15339.78|15420.3|15340.3|15419.76|15339.76|10
1728802490000|2024-10-13 06:54:50|15419.88|15339.88|15419.61|15339.61|15419.88|15339.88|15419.58|15339.58|4
1728802500000|2024-10-13 06:55:00|15419.6|15339.6|15420.13|15340.13|15420.13|15340.13|15419.6|15339.6|8
1728802510000|2024-10-13 06:55:10|15420.11|15340.11|15420.1|15340.1|15420.11|15340.11|15420.1|15340.1|4
1728802520000|2024-10-13 06:55:20|15420.09|15340.09|15420.11|15340.11|15420.11|15340.11|15420.09|15340.09|3
1728802530000|2024-10-13 06:55:30|15420.15|15340.15|15420.47|15340.47|15420.47|15340.47|15420.11|15340.11|7
1728802540000|2024-10-13 06:55:40|15420.49|15340.49|15420.49|15340.49|15420.49|15340.49|15420.48|15340.48|3
1728802550000|2024-10-13 06:55:50|15420.5|15340.5|15420.51|15340.51|15420.51|15340.51|15420.5|15340.5|2
1728802560000|2024-10-13 06:56:00|15420.5|15340.5|15421.39|15341.39|15421.39|15341.39|15420.5|15340.5|7
1728802570000|2024-10-13 06:56:10|15421.42|15341.42|15421.05|15341.05|15421.48|15341.48|15420.98|15340.98|7
1728802580000|2024-10-13 06:56:20|15421.07|15341.07|15421|15341|15421.08|15341.08|15420.87|15340.87|9
1728802590000|2024-10-13 06:56:30|15421.1|15341.1|15421.37|15341.37|15421.57|15341.57|15421.1|15341.1|9
1728802600000|2024-10-13 06:56:40|15421.38|15341.38|15421.04|15341.04|15421.38|15341.38|15421.04|15341.04|5
1728802610000|2024-10-13 06:56:50|15420.9|15340.9|15420.9|15340.9|15420.9|15340.9|15420.9|15340.9|1
1728802620000|2024-10-13 06:57:00|15420.91|15340.91|15420.42|15340.42|15420.91|15340.91|15420.42|15340.42|6
1728802630000|2024-10-13 06:57:10|15420.41|15340.41|15420.12|15340.12|15420.41|15340.41|15420.12|15340.12|8
1728802640000|2024-10-13 06:57:20|15420.11|15340.11|15418.78|15338.78|15420.11|15340.11|15418.78|15338.78|10
1728802650000|2024-10-13 06:57:30|15418.53|15338.53|15416.99|15336.99|15418.53|15338.53|15416.68|15336.68|10
1728802660000|2024-10-13 06:57:40|15416.96|15336.96|15416.31|15336.31|15416.96|15336.96|15416.31|15336.31|8
1728802670000|2024-10-13 06:57:50|15416.3|15336.3|15416.71|15336.71|15416.71|15336.71|15416.3|15336.3|6
1728802680000|2024-10-13 06:58:00|15416.94|15336.94|15417.25|15337.25|15417.27|15337.27|15416.94|15336.94|6
1728802690000|2024-10-13 06:58:10|15417.24|15337.24|15415.95|15335.95|15417.24|15337.24|15415.95|15335.95|7
1728802700000|2024-10-13 06:58:20|15415.87|15335.87|15415.81|15335.81|15415.87|15335.87|15415.8|15335.8|8
1728802710000|2024-10-13 06:58:30|15415.78|15335.78|15415.78|15335.78|15415.78|15335.78|15415.78|15335.78|1
1728802720000|2024-10-13 06:58:40|15415.8|15335.8|15415.67|15335.67|15415.8|15335.8|15415.67|15335.67|7
1728802730000|2024-10-13 06:58:50|15415.66|15335.66|15415.67|15335.67|15415.67|15335.67|15415.66|15335.66|8
1728802740000|2024-10-13 06:59:00|15415.66|15335.66|15415.16|15335.16|15415.67|15335.67|15414.89|15334.89|6
1728802750000|2024-10-13 06:59:10|15415.15|15335.15|15415.38|15335.38|15415.38|15335.38|15415.13|15335.13|9
1728802760000|2024-10-13 06:59:20|15415.27|15335.27|15415.56|15335.56|15415.56|15335.56|15415.27|15335.27|7
1728802770000|2024-10-13 06:59:30|15415.55|15335.55|15415.62|15335.62|15415.62|15335.62|15415.54|15335.54|7
1728802780000|2024-10-13 06:59:40|15415.63|15335.63|15415.64|15335.64|15415.64|15335.64|15415.63|15335.63|4
1728802790000|2024-10-13 06:59:50|15415.63|15335.63|15415.64|15335.64|15415.64|15335.64|15415.63|15335.63|2
1728802800000|2024-10-13 07:00:00|15415.68|15335.68|15415.75|15335.75|15415.75|15335.75|15415.28|15335.28|7
1728802810000|2024-10-13 07:00:10|15415.77|15335.77|15416.24|15336.24|15416.51|15336.51|15415.77|15335.77|8
1728802820000|2024-10-13 07:00:20|15416.66|15336.66|15416.98|15336.98|15416.98|15336.98|15416.57|15336.57|8
1728802830000|2024-10-13 07:00:30|15416.96|15336.96|15417.05|15337.05|15417.05|15337.05|15416.92|15336.92|9
1728802840000|2024-10-13 07:00:40|15417.44|15337.44|15418.08|15338.08|15418.08|15338.08|15417.44|15337.44|4
1728802850000|2024-10-13 07:00:50|15418.07|15338.07|15417.73|15337.73|15418.07|15338.07|15417.72|15337.72|5
1728802860000|2024-10-13 07:01:00|15417.36|15337.36|15417.64|15337.64|15417.64|15337.64|15417.36|15337.36|6
1728802870000|2024-10-13 07:01:10|15417.66|15337.66|15417.62|15337.62|15417.67|15337.67|15417.3|15337.3|7
1728802880000|2024-10-13 07:01:20|15417.3|15337.3|15417.81|15337.81|15418.14|15338.14|15417.3|15337.3|7
1728802890000|2024-10-13 07:01:30|15418.15|15338.15|15417.88|15337.88|15418.31|15338.31|15417.88|15337.88|10
1728802900000|2024-10-13 07:01:40|15418.05|15338.05|15418.06|15338.06|15418.06|15338.06|15417.87|15337.87|5
1728802910000|2024-10-13 07:01:50|15418.05|15338.05|15418.28|15338.28|15418.28|15338.28|15417.87|15337.87|4
1728802920000|2024-10-13 07:02:00|15418.29|15338.29|15418.34|15338.34|15418.52|15338.52|15418.29|15338.29|7
1728802930000|2024-10-13 07:02:10|15418.35|15338.35|15419.16|15339.16|15419.16|15339.16|15418.35|15338.35|8
1728802940000|2024-10-13 07:02:20|15419.2|15339.2|15419.94|15339.94|15420.03|15340.03|15419.2|15339.2|10
1728802950000|2024-10-13 07:02:30|15419.95|15339.95|15417.58|15337.58|15419.98|15339.98|15416.89|15336.89|6
1728802960000|2024-10-13 07:02:40|15417.57|15337.57|15417.41|15337.41|15417.59|15337.59|15417.4|15337.4|6
1728802970000|2024-10-13 07:02:50|15417.43|15337.43|15417.41|15337.41|15417.55|15337.55|15417.1|15337.1|5
1728802980000|2024-10-13 07:03:00|15417.42|15337.42|15417.86|15337.86|15417.86|15337.86|15417.42|15337.42|3
1728802990000|2024-10-13 07:03:10|15417.81|15337.81|15415.92|15335.92|15417.81|15337.81|15415.92|15335.92|8
1728803000000|2024-10-13 07:03:20|15415.96|15335.96|15415.91|15335.91|15415.96|15335.96|15415.91|15335.91|3
1728803010000|2024-10-13 07:03:30|15415.89|15335.89|15416.08|15336.08|15416.18|15336.18|15415.87|15335.87|8
1728803020000|2024-10-13 07:03:40|15416.07|15336.07|15416.02|15336.02|15416.16|15336.16|15416.02|15336.02|7
1728803030000|2024-10-13 07:03:50|15416|15336|15416|15336|15416.01|15336.01|15415.96|15335.96|8
1728803040000|2024-10-13 07:04:00|15418.07|15338.07|15418.16|15338.16|15418.16|15338.16|15418.07|15338.07|4
1728803050000|2024-10-13 07:04:10|15419.01|15339.01|15419.05|15339.05|15419.05|15339.05|15418.94|15338.94|7
1728803060000|2024-10-13 07:04:20|15419.06|15339.06|15421.47|15341.47|15421.49|15341.49|15419.04|15339.04|8
1728803070000|2024-10-13 07:04:30|15421.89|15341.89|15422.17|15342.17|15422.21|15342.21|15421.89|15341.89|5
1728803080000|2024-10-13 07:04:40|15422.16|15342.16|15422.09|15342.09|15422.16|15342.16|15422.09|15342.09|3
1728803090000|2024-10-13 07:04:50|15422.1|15342.1|15422.34|15342.34|15422.46|15342.46|15422.08|15342.08|6
1728803100000|2024-10-13 07:05:00|15422.35|15342.35|15420.23|15340.23|15422.37|15342.37|15420.2|15340.2|10
1728803110000|2024-10-13 07:05:10|15420.04|15340.04|15418.99|15338.99|15420.04|15340.04|15418.94|15338.94|9
1728803120000|2024-10-13 07:05:20|15418.97|15338.97|15417.4|15337.4|15418.97|15338.97|15417.4|15337.4|7
1728803130000|2024-10-13 07:05:30|15416.01|15336.01|15415.19|15335.19|15416.01|15336.01|15415.19|15335.19|6
1728803140000|2024-10-13 07:05:40|15415.17|15335.17|15413.5|15333.5|15415.17|15335.17|15413.5|15333.5|7
1728803150000|2024-10-13 07:05:50|15413.43|15333.43|15411.73|15331.73|15413.43|15333.43|15411.73|15331.73|7
1728803160000|2024-10-13 07:06:00|15411.74|15331.74|15410.89|15330.89|15411.75|15331.75|15410.89|15330.89|5
1728803170000|2024-10-13 07:06:10|15410.88|15330.88|15410.18|15330.18|15410.88|15330.88|15410.18|15330.18|10
1728803180000|2024-10-13 07:06:20|15410.1|15330.1|15407.29|15327.29|15410.1|15330.1|15407.29|15327.29|5
1728803190000|2024-10-13 07:06:30|15407.28|15327.28|15405.83|15325.83|15407.28|15327.28|15405.83|15325.83|6
1728803200000|2024-10-13 07:06:40|15405.78|15325.78|15405.68|15325.68|15405.78|15325.78|15405.68|15325.68|6
1728803210000|2024-10-13 07:06:50|15405.67|15325.67|15404.39|15324.39|15405.67|15325.67|15404.39|15324.39|7
1728803220000|2024-10-13 07:07:00|15404.37|15324.37|15400.95|15320.95|15404.37|15324.37|15400.94|15320.94|9
1728803230000|2024-10-13 07:07:10|15400.96|15320.96|15400.87|15320.87|15400.96|15320.96|15400.87|15320.87|7
1728803240000|2024-10-13 07:07:20|15400.86|15320.86|15400.35|15320.35|15400.86|15320.86|15400.34|15320.34|6
1728803250000|2024-10-13 07:07:30|15400.34|15320.34|15400.33|15320.33|15400.35|15320.35|15400.33|15320.33|3
1728803260000|2024-10-13 07:07:40|15400.38|15320.38|15399.43|15319.43|15400.38|15320.38|15399.43|15319.43|10
1728803270000|2024-10-13 07:07:50|15399.41|15319.41|15399.61|15319.61|15399.63|15319.63|15399.3|15319.3|9
1728803280000|2024-10-13 07:08:00|15399.62|15319.62|15399.1|15319.1|15399.64|15319.64|15399.09|15319.09|7
1728803290000|2024-10-13 07:08:10|15399.11|15319.11|15398.48|15318.48|15399.11|15319.11|15398.46|15318.46|9
1728803300000|2024-10-13 07:08:20|15398.49|15318.49|15397.86|15317.86|15398.49|15318.49|15397.86|15317.86|6
1728803310000|2024-10-13 07:08:30|15397.87|15317.87|15397.81|15317.81|15397.87|15317.87|15397.81|15317.81|3
1728803320000|2024-10-13 07:08:40|15397.8|15317.8|15397.59|15317.59|15397.8|15317.8|15397.42|15317.42|7
1728803330000|2024-10-13 07:08:50|15397.58|15317.58|15397.64|15317.64|15397.67|15317.67|15397.52|15317.52|7
1728803340000|2024-10-13 07:09:00|15397.62|15317.62|15394.7|15314.7|15397.62|15317.62|15394.61|15314.61|9
1728803350000|2024-10-13 07:09:10|15395.96|15315.96|15395.94|15315.94|15396|15316|15395.94|15315.94|9
1728803360000|2024-10-13 07:09:20|15395.95|15315.95|15396.18|15316.18|15396.22|15316.22|15395.93|15315.93|8
1728803370000|2024-10-13 07:09:30|15396.21|15316.21|15396.23|15316.23|15396.23|15316.23|15396.21|15316.21|7
1728803380000|2024-10-13 07:09:40|15396.24|15316.24|15396.23|15316.23|15396.24|15316.24|15396.23|15316.23|2
1728803390000|2024-10-13 07:09:50|15396.22|15316.22|15396.27|15316.27|15396.27|15316.27|15396.22|15316.22|4
1728803400000|2024-10-13 07:10:00|15396.35|15316.35|15396.03|15316.03|15396.35|15316.35|15396.02|15316.02|7
1728803410000|2024-10-13 07:10:10|15396.07|15316.07|15396.1|15316.1|15396.58|15316.58|15396.07|15316.07|8
1728803420000|2024-10-13 07:10:20|15396.11|15316.11|15396.14|15316.14|15396.15|15316.15|15396.11|15316.11|5
1728803430000|2024-10-13 07:10:30|15396.13|15316.13|15396.28|15316.28|15396.28|15316.28|15396.1|15316.1|6
1728803440000|2024-10-13 07:10:40|15396.29|15316.29|15396.33|15316.33|15396.36|15316.36|15396.29|15316.29|7
1728803450000|2024-10-13 07:10:50|15396.32|15316.32|15395.44|15315.44|15396.32|15316.32|15395.44|15315.44|8
1728803460000|2024-10-13 07:11:00|15395.41|15315.41|15395.13|15315.13|15395.41|15315.41|15395.13|15315.13|6
1728803470000|2024-10-13 07:11:10|15395.11|15315.11|15395.11|15315.11|15395.11|15315.11|15395.08|15315.08|5
1728803480000|2024-10-13 07:11:20|15395.1|15315.1|15394.79|15314.79|15395.11|15315.11|15394.79|15314.79|6
1728803490000|2024-10-13 07:11:30|15394.77|15314.77|15394.83|15314.83|15394.83|15314.83|15394.75|15314.75|7
1728803500000|2024-10-13 07:11:40|15394.88|15314.88|15395.03|15315.03|15395.03|15315.03|15394.88|15314.88|3
1728803510000|2024-10-13 07:11:50|15397.77|15317.77|15397.7|15317.7|15397.77|15317.77|15397.7|15317.7|5
1728803520000|2024-10-13 07:12:00|15397.69|15317.69|15397.69|15317.69|15397.75|15317.75|15397.69|15317.69|8
1728803530000|2024-10-13 07:12:10|15397.67|15317.67|15396.99|15316.99|15397.67|15317.67|15396.99|15316.99|9
1728803540000|2024-10-13 07:12:20|15396.95|15316.95|15396.86|15316.86|15396.95|15316.95|15396.86|15316.86|8
1728803550000|2024-10-13 07:12:30|15396.84|15316.84|15397.12|15317.12|15397.12|15317.12|15396.84|15316.84|3
1728803560000|2024-10-13 07:12:40|15397.13|15317.13|15395.98|15315.98|15397.13|15317.13|15395.67|15315.67|8
1728803570000|2024-10-13 07:12:50|15395.65|15315.65|15395.66|15315.66|15395.67|15315.67|15395.65|15315.65|4
1728803580000|2024-10-13 07:13:00|15395.65|15315.65|15396.82|15316.82|15396.82|15316.82|15395.65|15315.65|8
1728803590000|2024-10-13 07:13:10|15396.84|15316.84|15397.23|15317.23|15397.24|15317.24|15396.84|15316.84|6
1728803600000|2024-10-13 07:13:20|15397.26|15317.26|15397.21|15317.21|15397.28|15317.28|15397.21|15317.21|9
1728803610000|2024-10-13 07:13:30|15397.22|15317.22|15396.68|15316.68|15397.22|15317.22|15396.68|15316.68|4
1728803620000|2024-10-13 07:13:40|15396.79|15316.79|15396.94|15316.94|15396.95|15316.95|15396.78|15316.78|4
1728803630000|2024-10-13 07:13:50|15396.91|15316.91|15395.03|15315.03|15396.92|15316.92|15395.03|15315.03|4
1728803640000|2024-10-13 07:14:00|15395.1|15315.1|15394.06|15314.06|15395.1|15315.1|15394.06|15314.06|5
1728803650000|2024-10-13 07:14:10|15394.04|15314.04|15394.11|15314.11|15394.24|15314.24|15393.94|15313.94|8
1728803660000|2024-10-13 07:14:20|15393.76|15313.76|15392.86|15312.86|15394.07|15314.07|15392.86|15312.86|8
1728803670000|2024-10-13 07:14:30|15392.85|15312.85|15392.79|15312.79|15392.87|15312.87|15392.79|15312.79|3
1728803680000|2024-10-13 07:14:40|15392.68|15312.68|15392.68|15312.68|15392.68|15312.68|15392.68|15312.68|1
1728803690000|2024-10-13 07:14:50|15392.69|15312.69|15392.68|15312.68|15392.69|15312.69|15392.68|15312.68|2
1728803700000|2024-10-13 07:15:00|15392.65|15312.65|15392.34|15312.34|15392.65|15312.65|15392.2|15312.2|9
1728803710000|2024-10-13 07:15:10|15391.98|15311.98|15393.79|15313.79|15393.87|15313.87|15391.98|15311.98|10
1728803720000|2024-10-13 07:15:20|15393.87|15313.87|15394.04|15314.04|15394.25|15314.25|15393.73|15313.73|9
1728803730000|2024-10-13 07:15:30|15394.05|15314.05|15394.03|15314.03|15394.05|15314.05|15394.03|15314.03|3
1728803740000|2024-10-13 07:15:40|15394.04|15314.04|15394.02|15314.02|15394.04|15314.04|15394.02|15314.02|4
1728803750000|2024-10-13 07:15:50|15394.06|15314.06|15392.09|15312.09|15394.08|15314.08|15392.01|15312.01|9
1728803760000|2024-10-13 07:16:00|15392.18|15312.18|15390.18|15310.18|15392.18|15312.18|15390.18|15310.18|7
1728803770000|2024-10-13 07:16:10|15390.04|15310.04|15388.55|15308.55|15390.04|15310.04|15388.55|15308.55|7
1728803780000|2024-10-13 07:16:20|15388.4|15308.4|15387.06|15307.06|15388.68|15308.68|15386.78|15306.78|10
1728803790000|2024-10-13 07:16:30|15387.04|15307.04|15385.13|15305.13|15387.04|15307.04|15385.13|15305.13|9
1728803800000|2024-10-13 07:16:40|15385.1|15305.1|15386.15|15306.15|15386.69|15306.69|15385.07|15305.07|10
1728803810000|2024-10-13 07:16:50|15386.74|15306.74|15383.8|15303.8|15386.74|15306.74|15383.8|15303.8|7
1728803820000|2024-10-13 07:17:00|15383.84|15303.84|15383.8|15303.8|15383.84|15303.84|15383.73|15303.73|6
1728803830000|2024-10-13 07:17:10|15383.71|15303.71|15382.57|15302.57|15383.71|15303.71|15382.57|15302.57|10
1728803840000|2024-10-13 07:17:20|15383.11|15303.11|15383.02|15303.02|15383.11|15303.11|15382.59|15302.59|6
1728803850000|2024-10-13 07:17:30|15382.9|15302.9|15383.49|15303.49|15383.69|15303.69|15382.9|15302.9|8
1728803860000|2024-10-13 07:17:40|15383.34|15303.34|15382.64|15302.64|15383.55|15303.55|15382.04|15302.04|10
1728803870000|2024-10-13 07:17:50|15382.66|15302.66|15381.98|15301.98|15382.67|15302.67|15381.93|15301.93|7
1728803880000|2024-10-13 07:18:00|15381.94|15301.94|15382.76|15302.76|15382.78|15302.78|15381.94|15301.94|10
1728803890000|2024-10-13 07:18:10|15382.77|15302.77|15384.47|15304.47|15384.47|15304.47|15382.77|15302.77|9
1728803900000|2024-10-13 07:18:20|15384.5|15304.5|15384.94|15304.94|15384.94|15304.94|15384.5|15304.5|7
1728803910000|2024-10-13 07:18:30|15385.09|15305.09|15385.82|15305.82|15385.82|15305.82|15385.09|15305.09|9
1728803920000|2024-10-13 07:18:40|15385.78|15305.78|15385.57|15305.57|15385.78|15305.78|15385.2|15305.2|9
1728803930000|2024-10-13 07:18:50|15385.6|15305.6|15387.07|15307.07|15387.1|15307.1|15385.6|15305.6|7
1728803940000|2024-10-13 07:19:00|15386.4|15306.4|15386.38|15306.38|15386.4|15306.4|15385.6|15305.6|9
1728803950000|2024-10-13 07:19:10|15386.4|15306.4|15386.39|15306.39|15386.66|15306.66|15386.37|15306.37|8
1728803960000|2024-10-13 07:19:20|15386.38|15306.38|15386.32|15306.32|15386.39|15306.39|15386.32|15306.32|5
1728803970000|2024-10-13 07:19:30|15386.31|15306.31|15386.32|15306.32|15386.39|15306.39|15386.31|15306.31|7
1728803980000|2024-10-13 07:19:40|15387.04|15307.04|15387.39|15307.39|15387.58|15307.58|15387.04|15307.04|8
1728803990000|2024-10-13 07:19:50|15387.36|15307.36|15385.46|15305.46|15387.36|15307.36|15385.45|15305.45|7
1728804000000|2024-10-13 07:20:00|15385.47|15305.47|15385.4|15305.4|15385.47|15305.47|15385.4|15305.4|2
1728804010000|2024-10-13 07:20:10|15385.42|15305.42|15387.31|15307.31|15387.32|15307.32|15385.42|15305.42|9
1728804020000|2024-10-13 07:20:20|15387.32|15307.32|15387.81|15307.81|15387.81|15307.81|15387.32|15307.32|9
1728804030000|2024-10-13 07:20:30|15387.82|15307.82|15387.84|15307.84|15387.84|15307.84|15387.82|15307.82|3
1728804040000|2024-10-13 07:20:40|15387.94|15307.94|15387.75|15307.75|15388.09|15308.09|15387.46|15307.46|9
1728804050000|2024-10-13 07:20:50|15387.73|15307.73|15388.11|15308.11|15388.35|15308.35|15387.73|15307.73|6
1728804060000|2024-10-13 07:21:00|15388.37|15308.37|15388.7|15308.7|15389.13|15309.13|15388.37|15308.37|6
1728804070000|2024-10-13 07:21:10|15388.99|15308.99|15388.28|15308.28|15388.99|15308.99|15387.39|15307.39|8
1728804080000|2024-10-13 07:21:20|15388.25|15308.25|15388.25|15308.25|15388.25|15308.25|15387.45|15307.45|8
1728804090000|2024-10-13 07:21:30|15388.26|15308.26|15388.31|15308.31|15388.31|15308.31|15388.18|15308.18|7
1728804100000|2024-10-13 07:21:40|15388.87|15308.87|15388.77|15308.77|15388.91|15308.91|15388.77|15308.77|8
1728804110000|2024-10-13 07:21:50|15388.78|15308.78|15389.01|15309.01|15389.03|15309.03|15387.88|15307.88|6
1728804120000|2024-10-13 07:22:00|15388.58|15308.58|15389.1|15309.1|15389.1|15309.1|15388.58|15308.58|9
1728804130000|2024-10-13 07:22:10|15389.12|15309.12|15389.09|15309.09|15389.12|15309.12|15389.08|15309.08|4
1728804140000|2024-10-13 07:22:20|15389.13|15309.13|15389.08|15309.08|15389.18|15309.18|15389.08|15309.08|6
1728804150000|2024-10-13 07:22:30|15389.07|15309.07|15389.02|15309.02|15389.08|15309.08|15388.97|15308.97|6
1728804160000|2024-10-13 07:22:40|15388.65|15308.65|15383.12|15303.12|15388.65|15308.65|15383.12|15303.12|10
1728804170000|2024-10-13 07:22:50|15383.11|15303.11|15383.22|15303.22|15383.24|15303.24|15383.11|15303.11|5
1728804180000|2024-10-13 07:23:00|15383.21|15303.21|15381.31|15301.31|15383.21|15303.21|15381.3|15301.3|6
1728804190000|2024-10-13 07:23:10|15381.28|15301.28|15379.42|15299.42|15381.28|15301.28|15379.42|15299.42|8
1728804200000|2024-10-13 07:23:20|15379.39|15299.39|15379.49|15299.49|15379.49|15299.49|15379.37|15299.37|5
1728804210000|2024-10-13 07:23:30|15379.48|15299.48|15379.24|15299.24|15379.48|15299.48|15379.24|15299.24|4
1728804220000|2024-10-13 07:23:40|15379.2|15299.2|15379.67|15299.67|15380.53|15300.53|15379.2|15299.2|9
1728804230000|2024-10-13 07:23:50|15379.64|15299.64|15380.31|15300.31|15380.31|15300.31|15379.25|15299.25|9
1728804240000|2024-10-13 07:24:00|15380.32|15300.32|15384.84|15304.84|15385.09|15305.09|15380.32|15300.32|7
1728804250000|2024-10-13 07:24:10|15384.88|15304.88|15385.25|15305.25|15385.25|15305.25|15384.88|15304.88|5
1728804260000|2024-10-13 07:24:20|15385.24|15305.24|15385.72|15305.72|15385.73|15305.73|15385.24|15305.24|9
1728804270000|2024-10-13 07:24:30|15386.36|15306.36|15386.46|15306.46|15386.46|15306.46|15386.36|15306.36|6
1728804280000|2024-10-13 07:24:40|15386.45|15306.45|15386.44|15306.44|15386.46|15306.46|15386|15306|6
1728804290000|2024-10-13 07:24:50|15386.43|15306.43|15386.5|15306.5|15386.5|15306.5|15386.43|15306.43|9
1728804300000|2024-10-13 07:25:00|15386.49|15306.49|15385.63|15305.63|15386.5|15306.5|15385.63|15305.63|3
1728804310000|2024-10-13 07:25:10|15385.6|15305.6|15385.6|15305.6|15385.64|15305.64|15385.58|15305.58|8
1728804320000|2024-10-13 07:25:20|15386.13|15306.13|15386.13|15306.13|15386.13|15306.13|15386.13|15306.13|1
1728804330000|2024-10-13 07:25:30|15386.14|15306.14|15386.12|15306.12|15386.14|15306.14|15386.12|15306.12|4
1728804340000|2024-10-13 07:25:40|15386.11|15306.11|15386.46|15306.46|15386.47|15306.47|15386.11|15306.11|5
1728804350000|2024-10-13 07:25:50|15386.47|15306.47|15386.44|15306.44|15386.47|15306.47|15386.44|15306.44|4
1728804360000|2024-10-13 07:26:00|15386.43|15306.43|15386.62|15306.62|15386.62|15306.62|15386.43|15306.43|8
1728804370000|2024-10-13 07:26:10|15386.64|15306.64|15386.76|15306.76|15386.77|15306.77|15386.64|15306.64|7
1728804380000|2024-10-13 07:26:20|15386.77|15306.77|15387.08|15307.08|15387.09|15307.09|15386.77|15306.77|5
1728804390000|2024-10-13 07:26:30|15387.09|15307.09|15387.1|15307.1|15387.12|15307.12|15387.09|15307.09|7
1728804400000|2024-10-13 07:26:40|15387.12|15307.12|15388.14|15308.14|15388.18|15308.18|15387.12|15307.12|7
1728804410000|2024-10-13 07:26:50|15387.98|15307.98|15387.98|15307.98|15388.04|15308.04|15387.98|15307.98|7
1728804420000|2024-10-13 07:27:00|15387.96|15307.96|15388.48|15308.48|15388.48|15308.48|15387.96|15307.96|5
1728804430000|2024-10-13 07:27:10|15388.54|15308.54|15388.56|15308.56|15388.59|15308.59|15388.54|15308.54|5
1728804440000|2024-10-13 07:27:20|15388.57|15308.57|15388.99|15308.99|15388.99|15308.99|15388.56|15308.56|7
1728804450000|2024-10-13 07:27:30|15388.98|15308.98|15388.99|15308.99|15389|15309|15388.98|15308.98|5
1728804460000|2024-10-13 07:27:40|15389|15309|15388.99|15308.99|15389|15309|15388.99|15308.99|2
1728804470000|2024-10-13 07:27:50|15389|15309|15389|15309|15389|15309|15389|15309|1
1728804480000|2024-10-13 07:28:00|15388.98|15308.98|15388.64|15308.64|15388.99|15308.99|15388.64|15308.64|6
1728804490000|2024-10-13 07:28:10|15389.1|15309.1|15389.12|15309.12|15389.12|15309.12|15389.09|15309.09|6
1728804500000|2024-10-13 07:28:20|15389.11|15309.11|15388.76|15308.76|15389.13|15309.13|15388.71|15308.71|8
1728804510000|2024-10-13 07:28:30|15388.77|15308.77|15388.79|15308.79|15388.8|15308.8|15388.77|15308.77|5
1728804520000|2024-10-13 07:28:40|15388.78|15308.78|15388.75|15308.75|15388.81|15308.81|15388.75|15308.75|9
1728804530000|2024-10-13 07:28:50|15388.7|15308.7|15388.41|15308.41|15388.7|15308.7|15388.41|15308.41|4
1728804540000|2024-10-13 07:29:00|15388.4|15308.4|15388.61|15308.61|15388.61|15308.61|15388.39|15308.39|4
1728804550000|2024-10-13 07:29:10|15388.6|15308.6|15388.58|15308.58|15388.6|15308.6|15388.58|15308.58|3
1728804560000|2024-10-13 07:29:20|15388.59|15308.59|15388.63|15308.63|15388.63|15308.63|15388.59|15308.59|2
1728804570000|2024-10-13 07:29:30|15388.65|15308.65|15389.9|15309.9|15389.9|15309.9|15388.65|15308.65|7
1728804580000|2024-10-13 07:29:40|15390.2|15310.2|15390.28|15310.28|15390.28|15310.28|15390.2|15310.2|5
1728804590000|2024-10-13 07:29:50|15390.29|15310.29|15390.26|15310.26|15390.29|15310.29|15390.26|15310.26|4
1728804600000|2024-10-13 07:30:00|15390.25|15310.25|15390.18|15310.18|15390.28|15310.28|15390.18|15310.18|10
1728804610000|2024-10-13 07:30:10|15390.19|15310.19|15390.34|15310.34|15390.34|15310.34|15390.19|15310.19|4
1728804620000|2024-10-13 07:30:20|15390.32|15310.32|15390.34|15310.34|15390.42|15310.42|15390.32|15310.32|7
1728804630000|2024-10-13 07:30:30|15390.39|15310.39|15391.13|15311.13|15391.13|15311.13|15390.39|15310.39|10
1728804640000|2024-10-13 07:30:40|15391.2|15311.2|15391.22|15311.22|15391.22|15311.22|15391.15|15311.15|8
1728804650000|2024-10-13 07:30:50|15391.23|15311.23|15391.25|15311.25|15391.26|15311.26|15391.23|15311.23|4
1728804660000|2024-10-13 07:31:00|15391.24|15311.24|15391.27|15311.27|15391.27|15311.27|15391.24|15311.24|4
1728804670000|2024-10-13 07:31:10|15391.28|15311.28|15391.23|15311.23|15391.28|15311.28|15391.21|15311.21|6
1728804680000|2024-10-13 07:31:20|15391.25|15311.25|15391.29|15311.29|15391.29|15311.29|15391.24|15311.24|5
1728804690000|2024-10-13 07:31:30|15391.3|15311.3|15392.17|15312.17|15392.17|15312.17|15391.3|15311.3|7
1728804700000|2024-10-13 07:31:40|15392.12|15312.12|15392.17|15312.17|15392.17|15312.17|15392.12|15312.12|5
1728804710000|2024-10-13 07:31:50|15392.16|15312.16|15392.63|15312.63|15392.63|15312.63|15392.16|15312.16|6
1728804720000|2024-10-13 07:32:00|15392.46|15312.46|15392.79|15312.79|15392.79|15312.79|15392.46|15312.46|7
1728804730000|2024-10-13 07:32:10|15393.37|15313.37|15393.72|15313.72|15393.9|15313.9|15393.37|15313.37|9
1728804740000|2024-10-13 07:32:20|15393.63|15313.63|15394.13|15314.13|15394.13|15314.13|15393.35|15313.35|9
1728804750000|2024-10-13 07:32:30|15394.33|15314.33|15394.74|15314.74|15394.74|15314.74|15394.26|15314.26|4
1728804760000|2024-10-13 07:32:40|15394.72|15314.72|15394.5|15314.5|15394.72|15314.72|15394.5|15314.5|2
1728804770000|2024-10-13 07:32:50|15394.49|15314.49|15394.58|15314.58|15394.58|15314.58|15394.49|15314.49|4
1728804780000|2024-10-13 07:33:00|15394.57|15314.57|15395.68|15315.68|15395.69|15315.69|15394.57|15314.57|10
1728804790000|2024-10-13 07:33:10|15395.69|15315.69|15395.36|15315.36|15395.69|15315.69|15395.36|15315.36|5
1728804800000|2024-10-13 07:33:20|15395.33|15315.33|15394.57|15314.57|15395.33|15315.33|15394.57|15314.57|7
1728804810000|2024-10-13 07:33:30|15394.56|15314.56|15394.57|15314.57|15394.57|15314.57|15394.56|15314.56|2
1728804820000|2024-10-13 07:33:40|15394.58|15314.58|15394.85|15314.85|15394.92|15314.92|15394.33|15314.33|5
1728804830000|2024-10-13 07:33:50|15394.9|15314.9|15394.86|15314.86|15394.91|15314.91|15394.81|15314.81|5
1728804840000|2024-10-13 07:34:00|15394.77|15314.77|15395.1|15315.1|15395.1|15315.1|15394.77|15314.77|3
1728804850000|2024-10-13 07:34:10|15395.11|15315.11|15395.13|15315.13|15395.13|15315.13|15395.09|15315.09|4
1728804860000|2024-10-13 07:34:20|15394.89|15314.89|15394.44|15314.44|15394.89|15314.89|15394.19|15314.19|8
1728804870000|2024-10-13 07:34:30|15394.43|15314.43|15394.54|15314.54|15394.54|15314.54|15394.43|15314.43|7
1728804880000|2024-10-13 07:34:40|15394.55|15314.55|15396.82|15316.82|15396.82|15316.82|15394.55|15314.55|7
1728804890000|2024-10-13 07:34:50|15397.07|15317.07|15396.88|15316.88|15397.07|15317.07|15396.86|15316.86|4
1728804900000|2024-10-13 07:35:00|15396.89|15316.89|15396.82|15316.82|15396.99|15316.99|15396.6|15316.6|7
1728804910000|2024-10-13 07:35:10|15396.81|15316.81|15396.73|15316.73|15396.81|15316.81|15396.73|15316.73|5
1728804920000|2024-10-13 07:35:20|15396.5|15316.5|15396.84|15316.84|15396.85|15316.85|15396.5|15316.5|6
1728804930000|2024-10-13 07:35:30|15396.87|15316.87|15396.87|15316.87|15396.87|15316.87|15396.87|15316.87|1
1728804940000|2024-10-13 07:35:40|15396.84|15316.84|15396.46|15316.46|15396.84|15316.84|15396.46|15316.46|4
1728804950000|2024-10-13 07:35:50|15396.47|15316.47|15396.47|15316.47|15396.47|15316.47|15396.46|15316.46|3
1728804960000|2024-10-13 07:36:00|15396.48|15316.48|15396.4|15316.4|15396.48|15316.48|15396.4|15316.4|6
1728804970000|2024-10-13 07:36:10|15396.39|15316.39|15395.54|15315.54|15396.39|15316.39|15395.54|15315.54|8
1728804980000|2024-10-13 07:36:20|15395.55|15315.55|15395.04|15315.04|15395.55|15315.55|15395.04|15315.04|6
1728804990000|2024-10-13 07:36:30|15395|15315|15394.91|15314.91|15395.03|15315.03|15394.91|15314.91|7
1728805000000|2024-10-13 07:36:40|15394.92|15314.92|15395.25|15315.25|15395.25|15315.25|15394.91|15314.91|7
1728805010000|2024-10-13 07:36:50|15395.32|15315.32|15395.3|15315.3|15395.38|15315.38|15395.3|15315.3|8
1728805020000|2024-10-13 07:37:00|15395.31|15315.31|15395.5|15315.5|15395.5|15315.5|15394.67|15314.67|6
1728805030000|2024-10-13 07:37:10|15395.51|15315.51|15395.68|15315.68|15395.68|15315.68|15395.51|15315.51|4
1728805040000|2024-10-13 07:37:20|15395.67|15315.67|15395.13|15315.13|15395.96|15315.96|15395.13|15315.13|7
1728805050000|2024-10-13 07:37:30|15394.97|15314.97|15395.18|15315.18|15395.21|15315.21|15394.88|15314.88|6
1728805060000|2024-10-13 07:37:40|15395.21|15315.21|15395.65|15315.65|15395.65|15315.65|15395.21|15315.21|5
1728805070000|2024-10-13 07:37:50|15395.31|15315.31|15395.37|15315.37|15395.39|15315.39|15395.31|15315.31|4
1728805080000|2024-10-13 07:38:00|15395.36|15315.36|15394.94|15314.94|15395.36|15315.36|15394.89|15314.89|6
1728805090000|2024-10-13 07:38:10|15394.93|15314.93|15394.31|15314.31|15394.93|15314.93|15394.31|15314.31|8
1728805100000|2024-10-13 07:38:20|15394.28|15314.28|15394.9|15314.9|15394.92|15314.92|15394.27|15314.27|7
1728805110000|2024-10-13 07:38:30|15394.91|15314.91|15394.84|15314.84|15394.91|15314.91|15394.84|15314.84|5
1728805120000|2024-10-13 07:38:40|15395.17|15315.17|15395.23|15315.23|15395.23|15315.23|15395.17|15315.17|7
1728805130000|2024-10-13 07:38:50|15395.1|15315.1|15395.82|15315.82|15395.82|15315.82|15395.1|15315.1|8
1728805140000|2024-10-13 07:39:00|15395.8|15315.8|15395.64|15315.64|15395.81|15315.81|15395.58|15315.58|8
1728805150000|2024-10-13 07:39:10|15395.59|15315.59|15395.68|15315.68|15395.69|15315.69|15395.59|15315.59|10
1728805160000|2024-10-13 07:39:20|15395.7|15315.7|15395.85|15315.85|15395.91|15315.91|15395.7|15315.7|8
1728805170000|2024-10-13 07:39:30|15395.84|15315.84|15395.81|15315.81|15395.86|15315.86|15395.81|15315.81|5
1728805180000|2024-10-13 07:39:40|15395.8|15315.8|15395.81|15315.81|15395.81|15315.81|15395.8|15315.8|2
1728805190000|2024-10-13 07:39:50|15395.94|15315.94|15395.96|15315.96|15395.96|15315.96|15395.94|15315.94|3
1728805200000|2024-10-13 07:40:00|15395.97|15315.97|15396.19|15316.19|15396.19|15316.19|15395.92|15315.92|7
1728805210000|2024-10-13 07:40:10|15396.25|15316.25|15396.44|15316.44|15396.44|15316.44|15396.25|15316.25|9
1728805220000|2024-10-13 07:40:20|15396.45|15316.45|15396.44|15316.44|15396.45|15316.45|15396.43|15316.43|6
1728805230000|2024-10-13 07:40:30|15396.48|15316.48|15396.5|15316.5|15396.53|15316.53|15396.48|15316.48|4
1728805240000|2024-10-13 07:40:40|15396.49|15316.49|15396.55|15316.55|15396.55|15316.55|15396.48|15316.48|5
1728805250000|2024-10-13 07:40:50|15396.59|15316.59|15396.6|15316.6|15396.61|15316.61|15396.59|15316.59|3
1728805260000|2024-10-13 07:41:00|15396.56|15316.56|15396.47|15316.47|15396.56|15316.56|15396.46|15316.46|7
1728805270000|2024-10-13 07:41:10|15396.46|15316.46|15395.81|15315.81|15396.46|15316.46|15395.81|15315.81|8
1728805280000|2024-10-13 07:41:20|15395.77|15315.77|15394.91|15314.91|15395.77|15315.77|15394.91|15314.91|7
1728805290000|2024-10-13 07:41:30|15394.89|15314.89|15394.32|15314.32|15394.89|15314.89|15394.22|15314.22|7
1728805300000|2024-10-13 07:41:40|15394.35|15314.35|15393.94|15313.94|15394.36|15314.36|15393.94|15313.94|7
1728805310000|2024-10-13 07:41:50|15393.56|15313.56|15393.65|15313.65|15393.68|15313.68|15393.28|15313.28|10
1728805320000|2024-10-13 07:42:00|15393.66|15313.66|15393.25|15313.25|15393.71|15313.71|15393.25|15313.25|8
1728805330000|2024-10-13 07:42:10|15392.81|15312.81|15390.93|15310.93|15393.24|15313.24|15390.92|15310.92|10
1728805340000|2024-10-13 07:42:20|15389.81|15309.81|15388.76|15308.76|15389.81|15309.81|15388.73|15308.73|7
1728805350000|2024-10-13 07:42:30|15388.42|15308.42|15388.28|15308.28|15388.42|15308.42|15388.28|15308.28|7
1728805360000|2024-10-13 07:42:40|15388.29|15308.29|15388.28|15308.28|15388.69|15308.69|15388.28|15308.28|6
1728805370000|2024-10-13 07:42:50|15387.98|15307.98|15388.16|15308.16|15388.16|15308.16|15387.77|15307.77|9
1728805380000|2024-10-13 07:43:00|15388.17|15308.17|15388.13|15308.13|15388.17|15308.17|15388.1|15308.1|4
1728805390000|2024-10-13 07:43:10|15388.17|15308.17|15388.75|15308.75|15388.75|15308.75|15388.17|15308.17|7
1728805400000|2024-10-13 07:43:20|15388.78|15308.78|15388.84|15308.84|15388.84|15308.84|15388.78|15308.78|8
1728805410000|2024-10-13 07:43:30|15388.86|15308.86|15388.8|15308.8|15388.86|15308.86|15388.66|15308.66|7
1728805420000|2024-10-13 07:43:40|15388.81|15308.81|15388.8|15308.8|15388.81|15308.81|15388.8|15308.8|2
1728805440000|2024-10-13 07:44:00|15388.85|15308.85|15388.96|15308.96|15388.96|15308.96|15388.85|15308.85|4
1728805450000|2024-10-13 07:44:10|15389|15309|15388.84|15308.84|15389|15309|15388.84|15308.84|6
1728805460000|2024-10-13 07:44:20|15388.83|15308.83|15388.86|15308.86|15388.86|15308.86|15388.83|15308.83|3
1728805470000|2024-10-13 07:44:30|15388.87|15308.87|15388.94|15308.94|15388.94|15308.94|15388.84|15308.84|6
1728805480000|2024-10-13 07:44:40|15388.9|15308.9|15388.61|15308.61|15388.9|15308.9|15388.61|15308.61|6
1728805490000|2024-10-13 07:44:50|15388.85|15308.85|15388.68|15308.68|15388.85|15308.85|15388.28|15308.28|7
1728805500000|2024-10-13 07:45:00|15388.66|15308.66|15388.69|15308.69|15388.71|15308.71|15388.37|15308.37|8
1728805510000|2024-10-13 07:45:10|15388.7|15308.7|15388.8|15308.8|15388.86|15308.86|15388.39|15308.39|8
1728805520000|2024-10-13 07:45:20|15388.78|15308.78|15388.45|15308.45|15388.8|15308.8|15388.38|15308.38|8
1728805530000|2024-10-13 07:45:30|15388.42|15308.42|15387.8|15307.8|15388.42|15308.42|15387.8|15307.8|9
1728805540000|2024-10-13 07:45:40|15387.78|15307.78|15387.71|15307.71|15387.78|15307.78|15387.7|15307.7|7
1728805550000|2024-10-13 07:45:50|15387.72|15307.72|15388.23|15308.23|15388.23|15308.23|15387.72|15307.72|7
1728805560000|2024-10-13 07:46:00|15388.25|15308.25|15387.29|15307.29|15388.25|15308.25|15387.02|15307.02|10
1728805570000|2024-10-13 07:46:10|15387.3|15307.3|15386.96|15306.96|15387.47|15307.47|15386.96|15306.96|6
1728805580000|2024-10-13 07:46:20|15387.39|15307.39|15387.27|15307.27|15387.4|15307.4|15386.88|15306.88|9
1728805590000|2024-10-13 07:46:30|15387.29|15307.29|15386.87|15306.87|15387.29|15307.29|15386.72|15306.72|8
1728805600000|2024-10-13 07:46:40|15386.84|15306.84|15386.71|15306.71|15386.84|15306.84|15386.71|15306.71|5
1728805610000|2024-10-13 07:46:50|15386.7|15306.7|15386.13|15306.13|15386.77|15306.77|15386.13|15306.13|8
1728805620000|2024-10-13 07:47:00|15386.1|15306.1|15385.85|15305.85|15386.11|15306.11|15385.49|15305.49|9
1728805630000|2024-10-13 07:47:10|15385.87|15305.87|15387.08|15307.08|15387.08|15307.08|15385.87|15305.87|7
1728805640000|2024-10-13 07:47:20|15386.66|15306.66|15387.72|15307.72|15387.74|15307.74|15386.66|15306.66|9
1728805650000|2024-10-13 07:47:30|15387.71|15307.71|15387.62|15307.62|15387.71|15307.71|15387.19|15307.19|8
1728805660000|2024-10-13 07:47:40|15387.65|15307.65|15387.68|15307.68|15387.68|15307.68|15387.65|15307.65|6
1728805670000|2024-10-13 07:47:50|15387.62|15307.62|15386.16|15306.16|15387.62|15307.62|15386.16|15306.16|10
1728805680000|2024-10-13 07:48:00|15385.95|15305.95|15385.24|15305.24|15385.95|15305.95|15385.24|15305.24|9
1728805690000|2024-10-13 07:48:10|15385.22|15305.22|15384.35|15304.35|15385.34|15305.34|15384.35|15304.35|9
1728805700000|2024-10-13 07:48:20|15384.32|15304.32|15384.7|15304.7|15384.91|15304.91|15384.32|15304.32|9
1728805710000|2024-10-13 07:48:30|15385.03|15305.03|15384.68|15304.68|15385.03|15305.03|15384.68|15304.68|6
1728805720000|2024-10-13 07:48:40|15384.97|15304.97|15384.66|15304.66|15384.97|15304.97|15384.66|15304.66|7
1728805730000|2024-10-13 07:48:50|15384.91|15304.91|15384.84|15304.84|15384.91|15304.91|15384.84|15304.84|6
1728805740000|2024-10-13 07:49:00|15384.83|15304.83|15384.51|15304.51|15384.83|15304.83|15384.32|15304.32|8
1728805750000|2024-10-13 07:49:10|15384.36|15304.36|15384.65|15304.65|15384.65|15304.65|15384.24|15304.24|9
1728805760000|2024-10-13 07:49:20|15384.57|15304.57|15384.6|15304.6|15384.62|15304.62|15384.26|15304.26|7
1728805770000|2024-10-13 07:49:30|15384.11|15304.11|15384.4|15304.4|15384.43|15304.43|15384.11|15304.11|7
1728805780000|2024-10-13 07:49:40|15384.13|15304.13|15384.08|15304.08|15384.39|15304.39|15384.08|15304.08|7
1728805790000|2024-10-13 07:49:50|15384.1|15304.1|15384.11|15304.11|15384.11|15304.11|15384.1|15304.1|2
1728805800000|2024-10-13 07:50:00|15384.1|15304.1|15383.17|15303.17|15384.11|15304.11|15383.17|15303.17|8
1728805810000|2024-10-13 07:50:10|15383.2|15303.2|15383.19|15303.19|15383.22|15303.22|15383.19|15303.19|7
1728805820000|2024-10-13 07:50:20|15383.18|15303.18|15383.22|15303.22|15383.22|15303.22|15383.18|15303.18|2
1728805830000|2024-10-13 07:50:30|15383.2|15303.2|15383.48|15303.48|15383.48|15303.48|15382.94|15302.94|9
1728805840000|2024-10-13 07:50:40|15383.49|15303.49|15383.46|15303.46|15383.5|15303.5|15383.19|15303.19|5
1728805850000|2024-10-13 07:50:50|15383.78|15303.78|15384.19|15304.19|15384.19|15304.19|15383.78|15303.78|9
1728805860000|2024-10-13 07:51:00|15384.18|15304.18|15383.52|15303.52|15384.18|15304.18|15383.52|15303.52|10
1728805870000|2024-10-13 07:51:10|15383.5|15303.5|15382.99|15302.99|15383.5|15303.5|15382.87|15302.87|8
1728805880000|2024-10-13 07:51:20|15383.22|15303.22|15383.59|15303.59|15383.59|15303.59|15383.22|15303.22|8
1728805890000|2024-10-13 07:51:30|15383.6|15303.6|15383.55|15303.55|15383.6|15303.6|15383.55|15303.55|7
1728805900000|2024-10-13 07:51:40|15383.49|15303.49|15380.44|15300.44|15383.49|15303.49|15380.44|15300.44|10
1728805910000|2024-10-13 07:51:50|15380.43|15300.43|15380.08|15300.08|15380.43|15300.43|15380.08|15300.08|7
1728805920000|2024-10-13 07:52:00|15380.07|15300.07|15380.86|15300.86|15380.86|15300.86|15380.06|15300.06|8
1728805930000|2024-10-13 07:52:10|15380.85|15300.85|15380.93|15300.93|15380.95|15300.95|15380.84|15300.84|8
1728805940000|2024-10-13 07:52:20|15380.92|15300.92|15381.53|15301.53|15381.53|15301.53|15380.86|15300.86|8
1728805950000|2024-10-13 07:52:30|15381.56|15301.56|15381.6|15301.6|15381.6|15301.6|15381.26|15301.26|7
1728805960000|2024-10-13 07:52:40|15381.89|15301.89|15382.15|15302.15|15382.24|15302.24|15381.87|15301.87|9
1728805970000|2024-10-13 07:52:50|15382.16|15302.16|15382.12|15302.12|15382.59|15302.59|15382.12|15302.12|10
1728805980000|2024-10-13 07:53:00|15382.13|15302.13|15382.16|15302.16|15382.23|15302.23|15381.75|15301.75|9
1728805990000|2024-10-13 07:53:10|15382.17|15302.17|15382.18|15302.18|15382.18|15302.18|15382.15|15302.15|5
1728806000000|2024-10-13 07:53:20|15382.2|15302.2|15383.98|15303.98|15383.98|15303.98|15382.18|15302.18|8
1728806010000|2024-10-13 07:53:30|15384|15304|15384.27|15304.27|15384.27|15304.27|15384|15304|8
1728806020000|2024-10-13 07:53:40|15384.3|15304.3|15385.59|15305.59|15385.59|15305.59|15384.3|15304.3|9
1728806030000|2024-10-13 07:53:50|15386.28|15306.28|15387.68|15307.68|15387.68|15307.68|15386.28|15306.28|10
1728806040000|2024-10-13 07:54:00|15387.76|15307.76|15388.32|15308.32|15388.54|15308.54|15387.76|15307.76|9
1728806050000|2024-10-13 07:54:10|15388.21|15308.21|15391.58|15311.58|15391.71|15311.71|15388|15308|10
1728806060000|2024-10-13 07:54:20|15391.64|15311.64|15397.54|15317.54|15397.71|15317.71|15391.64|15311.64|10
1728806070000|2024-10-13 07:54:30|15397.51|15317.51|15397.69|15317.69|15398.13|15318.13|15397.51|15317.51|7
1728806080000|2024-10-13 07:54:40|15398.08|15318.08|15399.5|15319.5|15399.5|15319.5|15398|15318|8
1728806090000|2024-10-13 07:54:50|15398.83|15318.83|15398.83|15318.83|15398.84|15318.84|15398.83|15318.83|3
1728806100000|2024-10-13 07:55:00|15398.38|15318.38|15398.39|15318.39|15398.61|15318.61|15398.38|15318.38|7
1728806110000|2024-10-13 07:55:10|15398.38|15318.38|15398.8|15318.8|15398.8|15318.8|15398.31|15318.31|7
1728806120000|2024-10-13 07:55:20|15398.79|15318.79|15402.16|15322.16|15402.16|15322.16|15398.78|15318.78|9
1728806130000|2024-10-13 07:55:30|15402.19|15322.19|15402.67|15322.67|15402.67|15322.67|15402.19|15322.19|9
1728806140000|2024-10-13 07:55:40|15402.72|15322.72|15404.03|15324.03|15404.03|15324.03|15402.72|15322.72|7
1728806150000|2024-10-13 07:55:50|15404.04|15324.04|15405.36|15325.36|15406|15326|15404.04|15324.04|6
1728806160000|2024-10-13 07:56:00|15405.35|15325.35|15403.66|15323.66|15405.35|15325.35|15403.66|15323.66|10
1728806170000|2024-10-13 07:56:10|15403.21|15323.21|15402.73|15322.73|15403.21|15323.21|15402.73|15322.73|5
1728806180000|2024-10-13 07:56:20|15402.63|15322.63|15403.46|15323.46|15403.46|15323.46|15402.63|15322.63|10
1728806190000|2024-10-13 07:56:30|15403.45|15323.45|15404.87|15324.87|15405.27|15325.27|15403.44|15323.44|7
1728806200000|2024-10-13 07:56:40|15404.88|15324.88|15405.65|15325.65|15405.65|15325.65|15404.88|15324.88|9
1728806210000|2024-10-13 07:56:50|15405.72|15325.72|15405.88|15325.88|15405.88|15325.88|15405.72|15325.72|6
1728806220000|2024-10-13 07:57:00|15405.86|15325.86|15405.42|15325.42|15405.86|15325.86|15405.42|15325.42|6
1728806230000|2024-10-13 07:57:10|15405.43|15325.43|15405.42|15325.42|15405.43|15325.43|15405.42|15325.42|4
1728806240000|2024-10-13 07:57:20|15405.41|15325.41|15405|15325|15405.56|15325.56|15405|15325|7
1728806250000|2024-10-13 07:57:30|15404.99|15324.99|15404.15|15324.15|15404.99|15324.99|15404.15|15324.15|8
1728806260000|2024-10-13 07:57:40|15404.14|15324.14|15404.19|15324.19|15404.2|15324.2|15404.1|15324.1|8
1728806270000|2024-10-13 07:57:50|15404.18|15324.18|15403.72|15323.72|15404.18|15324.18|15403.72|15323.72|3
1728806280000|2024-10-13 07:58:00|15403.69|15323.69|15402.58|15322.58|15403.69|15323.69|15402.58|15322.58|10
1728806290000|2024-10-13 07:58:10|15402.57|15322.57|15401.4|15321.4|15402.57|15322.57|15401.4|15321.4|8
1728806300000|2024-10-13 07:58:20|15401.41|15321.41|15401.33|15321.33|15401.44|15321.44|15401.33|15321.33|8
1728806310000|2024-10-13 07:58:30|15401.34|15321.34|15401.33|15321.33|15401.34|15321.34|15401.33|15321.33|2
1728806320000|2024-10-13 07:58:40|15401.69|15321.69|15403.23|15323.23|15403.23|15323.23|15401.69|15321.69|8
1728806330000|2024-10-13 07:58:50|15403.22|15323.22|15405.13|15325.13|15405.13|15325.13|15403.22|15323.22|8
1728806340000|2024-10-13 07:59:00|15405.72|15325.72|15406.77|15326.77|15406.77|15326.77|15405.72|15325.72|8
1728806350000|2024-10-13 07:59:10|15406.8|15326.8|15406.57|15326.57|15406.85|15326.85|15406.41|15326.41|10
1728806360000|2024-10-13 07:59:20|15406.85|15326.85|15408.84|15328.84|15408.84|15328.84|15406.85|15326.85|9
1728806370000|2024-10-13 07:59:30|15408.77|15328.77|15408.27|15328.27|15408.86|15328.86|15408.26|15328.26|8
1728806380000|2024-10-13 07:59:40|15408.28|15328.28|15408.71|15328.71|15408.72|15328.72|15408.23|15328.23|8
1728806390000|2024-10-13 07:59:50|15408.78|15328.78|15409.36|15329.36|15409.36|15329.36|15408.77|15328.77|6
1728806400000|2024-10-13 08:00:00|15409.29|15329.29|15409.01|15329.01|15409.29|15329.29|15408.52|15328.52|10
1728806410000|2024-10-13 08:00:10|15409.03|15329.03|15409.15|15329.15|15409.21|15329.21|15408.85|15328.85|10
1728806420000|2024-10-13 08:00:20|15409.11|15329.11|15408.97|15328.97|15409.55|15329.55|15408.97|15328.97|8
1728806430000|2024-10-13 08:00:30|15409.2|15329.2|15409.5|15329.5|15409.5|15329.5|15409.2|15329.2|10
1728806440000|2024-10-13 08:00:40|15409.58|15329.58|15409.61|15329.61|15409.63|15329.63|15409.57|15329.57|5
1728806450000|2024-10-13 08:00:50|15410.01|15330.01|15410|15330|15410.11|15330.11|15409.78|15329.78|9
1728806460000|2024-10-13 08:01:00|15410.38|15330.38|15411.32|15331.32|15411.33|15331.33|15410.38|15330.38|8
1728806470000|2024-10-13 08:01:10|15411.3|15331.3|15410.84|15330.84|15411.3|15331.3|15410.82|15330.82|8
1728806480000|2024-10-13 08:01:20|15411.32|15331.32|15411.29|15331.29|15412.88|15332.88|15411.29|15331.29|7
1728806490000|2024-10-13 08:01:30|15411.4|15331.4|15410.96|15330.96|15411.45|15331.45|15410.96|15330.96|8
1728806500000|2024-10-13 08:01:40|15410.95|15330.95|15411.09|15331.09|15411.18|15331.18|15410.95|15330.95|9
1728806510000|2024-10-13 08:01:50|15411.03|15331.03|15410.33|15330.33|15411.03|15331.03|15409.94|15329.94|9
1728806520000|2024-10-13 08:02:00|15410.31|15330.31|15410.4|15330.4|15410.61|15330.61|15410.13|15330.13|8
1728806530000|2024-10-13 08:02:10|15410.39|15330.39|15410.29|15330.29|15410.43|15330.43|15410.29|15330.29|8
1728806540000|2024-10-13 08:02:20|15410.55|15330.55|15409.01|15329.01|15410.55|15330.55|15408.97|15328.97|8
1728806550000|2024-10-13 08:02:30|15409.38|15329.38|15408.84|15328.84|15409.38|15329.38|15408.83|15328.83|8
1728806560000|2024-10-13 08:02:40|15409.17|15329.17|15408.43|15328.43|15409.17|15329.17|15408.43|15328.43|7
1728806570000|2024-10-13 08:02:50|15408.42|15328.42|15408.84|15328.84|15408.85|15328.85|15408.42|15328.42|9
1728806580000|2024-10-13 08:03:00|15408.51|15328.51|15407.99|15327.99|15408.51|15328.51|15407.95|15327.95|8
1728806590000|2024-10-13 08:03:10|15408.07|15328.07|15406.71|15326.71|15408.36|15328.36|15406.49|15326.49|7
1728806600000|2024-10-13 08:03:20|15406.69|15326.69|15406.92|15326.92|15406.93|15326.93|15406.69|15326.69|10
1728806610000|2024-10-13 08:03:30|15406.87|15326.87|15407.4|15327.4|15407.82|15327.82|15406.87|15326.87|7
1728806620000|2024-10-13 08:03:40|15407.46|15327.46|15407.06|15327.06|15407.53|15327.53|15407.06|15327.06|9
1728806630000|2024-10-13 08:03:50|15406.83|15326.83|15406.98|15326.98|15406.98|15326.98|15406.82|15326.82|9
1728806640000|2024-10-13 08:04:00|15407.23|15327.23|15407.66|15327.66|15407.83|15327.83|15407.23|15327.23|9
1728806650000|2024-10-13 08:04:10|15407.65|15327.65|15407.56|15327.56|15407.65|15327.65|15407.5|15327.5|6
1728806660000|2024-10-13 08:04:20|15407.55|15327.55|15408.04|15328.04|15408.04|15328.04|15407.48|15327.48|9
1728806670000|2024-10-13 08:04:30|15408.05|15328.05|15408.04|15328.04|15408.05|15328.05|15408.04|15328.04|2
1728806680000|2024-10-13 08:04:40|15408.08|15328.08|15408.09|15328.09|15408.4|15328.4|15408.08|15328.08|6
1728806690000|2024-10-13 08:04:50|15408.06|15328.06|15408.33|15328.33|15408.34|15328.34|15408.05|15328.05|5
1728806700000|2024-10-13 08:05:00|15408.26|15328.26|15408.27|15328.27|15408.28|15328.28|15408.26|15328.26|7
1728806710000|2024-10-13 08:05:10|15408.34|15328.34|15408.5|15328.5|15408.5|15328.5|15408.34|15328.34|5
1728806720000|2024-10-13 08:05:20|15408.45|15328.45|15410.57|15330.57|15410.57|15330.57|15408.42|15328.42|7
1728806730000|2024-10-13 08:05:30|15411.86|15331.86|15412.69|15332.69|15412.69|15332.69|15411.86|15331.86|10
1728806740000|2024-10-13 08:05:40|15412.79|15332.79|15413.59|15333.59|15413.59|15333.59|15412.79|15332.79|8
1728806750000|2024-10-13 08:05:50|15413.57|15333.57|15414.56|15334.56|15414.56|15334.56|15413.57|15333.57|7
1728806760000|2024-10-13 08:06:00|15414.58|15334.58|15414.89|15334.89|15414.89|15334.89|15414.58|15334.58|7
1728806770000|2024-10-13 08:06:10|15414.94|15334.94|15415.58|15335.58|15415.58|15335.58|15414.94|15334.94|8
1728806780000|2024-10-13 08:06:20|15415.08|15335.08|15414.25|15334.25|15415.08|15335.08|15414.12|15334.12|8
1728806790000|2024-10-13 08:06:30|15414.24|15334.24|15413.78|15333.78|15414.24|15334.24|15413.75|15333.75|7
1728806800000|2024-10-13 08:06:40|15413.79|15333.79|15414.36|15334.36|15414.36|15334.36|15413.78|15333.78|7
1728806810000|2024-10-13 08:06:50|15414.67|15334.67|15415.04|15335.04|15415.36|15335.36|15414.35|15334.35|8
1728806820000|2024-10-13 08:07:00|15415|15335|15414.84|15334.84|15415|15335|15414.65|15334.65|8
1728806830000|2024-10-13 08:07:10|15414.74|15334.74|15415.03|15335.03|15415.39|15335.39|15414.74|15334.74|9
1728806840000|2024-10-13 08:07:20|15415.08|15335.08|15415.61|15335.61|15415.62|15335.62|15415.08|15335.08|7
1728806850000|2024-10-13 08:07:30|15415.62|15335.62|15415.49|15335.49|15415.81|15335.81|15415.48|15335.48|7
1728806860000|2024-10-13 08:07:40|15415.5|15335.5|15415.5|15335.5|15415.5|15335.5|15415.49|15335.49|3
1728806870000|2024-10-13 08:07:50|15415.51|15335.51|15414.75|15334.75|15415.51|15335.51|15414.75|15334.75|4
1728806880000|2024-10-13 08:08:00|15414.92|15334.92|15414.91|15334.91|15415.15|15335.15|15414.91|15334.91|9
1728806890000|2024-10-13 08:08:10|15414.9|15334.9|15415.02|15335.02|15415.02|15335.02|15414.88|15334.88|10
1728806900000|2024-10-13 08:08:20|15415.04|15335.04|15414.96|15334.96|15415.04|15335.04|15414.94|15334.94|8
1728806910000|2024-10-13 08:08:30|15414.97|15334.97|15415.11|15335.11|15415.11|15335.11|15414.96|15334.96|6
1728806920000|2024-10-13 08:08:40|15415.13|15335.13|15415.81|15335.81|15415.81|15335.81|15415.13|15335.13|4
1728806930000|2024-10-13 08:08:50|15415.76|15335.76|15416.04|15336.04|15416.04|15336.04|15415.74|15335.74|5
1728806940000|2024-10-13 08:09:00|15416.05|15336.05|15416.83|15336.83|15417.13|15337.13|15416.04|15336.04|8
1728806950000|2024-10-13 08:09:10|15416.89|15336.89|15419.05|15339.05|15419.05|15339.05|15416.87|15336.87|9
1728806960000|2024-10-13 08:09:20|15419.47|15339.47|15419.64|15339.64|15419.65|15339.65|15419.42|15339.42|6
1728806970000|2024-10-13 08:09:30|15419.63|15339.63|15420.44|15340.44|15420.44|15340.44|15419.63|15339.63|6
1728806980000|2024-10-13 08:09:40|15420.45|15340.45|15420.45|15340.45|15420.46|15340.46|15420.44|15340.44|5
1728806990000|2024-10-13 08:09:50|15420.47|15340.47|15421.54|15341.54|15421.6|15341.6|15420.47|15340.47|9
1728807000000|2024-10-13 08:10:00|15421.55|15341.55|15420.91|15340.91|15421.75|15341.75|15420.9|15340.9|9
1728807010000|2024-10-13 08:10:10|15420.9|15340.9|15419.46|15339.46|15420.9|15340.9|15419.43|15339.43|8
1728807020000|2024-10-13 08:10:20|15419.71|15339.71|15420.06|15340.06|15420.06|15340.06|15419.71|15339.71|6
1728807030000|2024-10-13 08:10:30|15420.32|15340.32|15420.16|15340.16|15420.32|15340.32|15420.16|15340.16|5
1728807040000|2024-10-13 08:10:40|15420.15|15340.15|15419.76|15339.76|15420.15|15340.15|15419.75|15339.75|6
1728807050000|2024-10-13 08:10:50|15419.89|15339.89|15419.99|15339.99|15420.11|15340.11|15419.86|15339.86|10
1728807060000|2024-10-13 08:11:00|15420.01|15340.01|15420.07|15340.07|15420.07|15340.07|15420.01|15340.01|6
1728807070000|2024-10-13 08:11:10|15420.08|15340.08|15420.01|15340.01|15420.08|15340.08|15419.98|15339.98|6
1728807080000|2024-10-13 08:11:20|15419.97|15339.97|15419.96|15339.96|15419.97|15339.97|15419.94|15339.94|4
1728807090000|2024-10-13 08:11:30|15419.95|15339.95|15420.12|15340.12|15420.16|15340.16|15419.86|15339.86|5
1728807100000|2024-10-13 08:11:40|15420.08|15340.08|15420.07|15340.07|15420.08|15340.08|15420.07|15340.07|2
1728807110000|2024-10-13 08:11:50|15420.09|15340.09|15420.88|15340.88|15420.88|15340.88|15420.09|15340.09|5
1728807120000|2024-10-13 08:12:00|15420.92|15340.92|15420.85|15340.85|15420.92|15340.92|15420.85|15340.85|7
1728807130000|2024-10-13 08:12:10|15420.83|15340.83|15419.73|15339.73|15420.87|15340.87|15419.69|15339.69|9
1728807140000|2024-10-13 08:12:20|15419.75|15339.75|15420.11|15340.11|15420.21|15340.21|15419.75|15339.75|7
1728807150000|2024-10-13 08:12:30|15420.1|15340.1|15419.83|15339.83|15420.11|15340.11|15419.82|15339.82|10
1728807160000|2024-10-13 08:12:40|15419.87|15339.87|15419.91|15339.91|15419.91|15339.91|15419.87|15339.87|5
1728807170000|2024-10-13 08:12:50|15419.94|15339.94|15419.7|15339.7|15419.98|15339.98|15419.7|15339.7|8
1728807180000|2024-10-13 08:13:00|15419.6|15339.6|15419.14|15339.14|15419.6|15339.6|15419.13|15339.13|7
1728807190000|2024-10-13 08:13:10|15419.13|15339.13|15416.62|15336.62|15419.13|15339.13|15416.61|15336.61|8
1728807200000|2024-10-13 08:13:20|15416.98|15336.98|15417.26|15337.26|15417.27|15337.27|15416.69|15336.69|7
1728807210000|2024-10-13 08:13:30|15417.09|15337.09|15417.13|15337.13|15417.21|15337.21|15417.09|15337.09|6
1728807220000|2024-10-13 08:13:40|15417.14|15337.14|15417.13|15337.13|15417.23|15337.23|15417.11|15337.11|6
1728807230000|2024-10-13 08:13:50|15417.12|15337.12|15417.2|15337.2|15417.22|15337.22|15416.95|15336.95|5
1728807240000|2024-10-13 08:14:00|15417.21|15337.21|15417.5|15337.5|15417.5|15337.5|15417.17|15337.17|10
1728807250000|2024-10-13 08:14:10|15417.52|15337.52|15419.07|15339.07|15419.14|15339.14|15417.47|15337.47|10
1728807260000|2024-10-13 08:14:20|15419.06|15339.06|15419.24|15339.24|15419.28|15339.28|15418.91|15338.91|6
1728807270000|2024-10-13 08:14:30|15419.25|15339.25|15419.06|15339.06|15419.28|15339.28|15418.97|15338.97|8
1728807280000|2024-10-13 08:14:40|15419.05|15339.05|15418.8|15338.8|15419.05|15339.05|15418.8|15338.8|6
1728807290000|2024-10-13 08:14:50|15418.89|15338.89|15419.47|15339.47|15419.47|15339.47|15418.77|15338.77|10
1728807300000|2024-10-13 08:15:00|15419.5|15339.5|15419.69|15339.69|15419.69|15339.69|15419.18|15339.18|5
1728807310000|2024-10-13 08:15:10|15419.42|15339.42|15419.84|15339.84|15419.84|15339.84|15419.42|15339.42|8
1728807320000|2024-10-13 08:15:20|15419.85|15339.85|15419.44|15339.44|15419.92|15339.92|15419.44|15339.44|8
1728807330000|2024-10-13 08:15:30|15419.43|15339.43|15419.52|15339.52|15419.56|15339.56|15419.39|15339.39|7
1728807340000|2024-10-13 08:15:40|15419.53|15339.53|15419.68|15339.68|15419.68|15339.68|15419.53|15339.53|7
1728807350000|2024-10-13 08:15:50|15419.83|15339.83|15422.83|15342.83|15422.83|15342.83|15419.83|15339.83|10
1728807360000|2024-10-13 08:16:00|15423.37|15343.37|15423.03|15343.03|15423.4|15343.4|15423.03|15343.03|8
1728807370000|2024-10-13 08:16:10|15422.83|15342.83|15423.06|15343.06|15423.06|15343.06|15422.73|15342.73|6
1728807380000|2024-10-13 08:16:20|15423.05|15343.05|15424.22|15344.22|15424.22|15344.22|15423.05|15343.05|9
1728807390000|2024-10-13 08:16:30|15423.57|15343.57|15424.24|15344.24|15424.25|15344.25|15423.57|15343.57|6
1728807400000|2024-10-13 08:16:40|15424.22|15344.22|15424.18|15344.18|15424.22|15344.22|15424.18|15344.18|6
1728807410000|2024-10-13 08:16:50|15424.19|15344.19|15423.99|15343.99|15424.25|15344.25|15423.94|15343.94|9
1728807420000|2024-10-13 08:17:00|15423.98|15343.98|15425.27|15345.27|15425.27|15345.27|15423.97|15343.97|10
1728807430000|2024-10-13 08:17:10|15425.26|15345.26|15428.65|15348.65|15428.65|15348.65|15425.26|15345.26|8
1728807440000|2024-10-13 08:17:20|15429.1|15349.1|15429.94|15349.94|15429.94|15349.94|15429.1|15349.1|10
1728807450000|2024-10-13 08:17:30|15429.95|15349.95|15429.91|15349.91|15429.96|15349.96|15429.91|15349.91|7
1728807460000|2024-10-13 08:17:40|15429.92|15349.92|15429.6|15349.6|15429.93|15349.93|15429.3|15349.3|9
1728807470000|2024-10-13 08:17:50|15429.74|15349.74|15430.31|15350.31|15430.31|15350.31|15429.73|15349.73|7
1728807480000|2024-10-13 08:18:00|15430.29|15350.29|15430.35|15350.35|15430.35|15350.35|15430.28|15350.28|8
1728807490000|2024-10-13 08:18:10|15430.37|15350.37|15432.15|15352.15|15432.16|15352.16|15430.37|15350.37|8
1728807500000|2024-10-13 08:18:20|15432.16|15352.16|15432.15|15352.15|15432.16|15352.16|15432.14|15352.14|3
1728807510000|2024-10-13 08:18:30|15432.14|15352.14|15432.06|15352.06|15432.14|15352.14|15431.72|15351.72|6
1728807520000|2024-10-13 08:18:40|15432.05|15352.05|15431.27|15351.27|15432.45|15352.45|15431.27|15351.27|8
1728807530000|2024-10-13 08:18:50|15431.25|15351.25|15430.47|15350.47|15431.92|15351.92|15430.45|15350.45|9
1728807540000|2024-10-13 08:19:00|15430.44|15350.44|15428.98|15348.98|15430.5|15350.5|15428.98|15348.98|9
1728807550000|2024-10-13 08:19:10|15429|15349|15430.42|15350.42|15430.42|15350.42|15428.9|15348.9|8
1728807560000|2024-10-13 08:19:20|15430.15|15350.15|15431.35|15351.35|15431.36|15351.36|15430.15|15350.15|8
1728807570000|2024-10-13 08:19:30|15431.39|15351.39|15432.93|15352.93|15433.22|15353.22|15431.39|15351.39|7
1728807580000|2024-10-13 08:19:40|15432.91|15352.91|15432.87|15352.87|15432.91|15352.91|15432.87|15352.87|3
1728807590000|2024-10-13 08:19:50|15432.88|15352.88|15430.52|15350.52|15432.89|15352.89|15430.48|15350.48|8
1728807600000|2024-10-13 08:20:00|15430.53|15350.53|15430.52|15350.52|15431.18|15351.18|15430.52|15350.52|7
1728807610000|2024-10-13 08:20:10|15430.5|15350.5|15430.44|15350.44|15430.5|15350.5|15430.42|15350.42|6
1728807620000|2024-10-13 08:20:20|15429.59|15349.59|15428.61|15348.61|15429.98|15349.98|15427.84|15347.84|9
1728807630000|2024-10-13 08:20:30|15428.38|15348.38|15428.21|15348.21|15428.39|15348.39|15428.21|15348.21|9
1728807640000|2024-10-13 08:20:40|15428.39|15348.39|15429.81|15349.81|15429.81|15349.81|15428.07|15348.07|7
1728807650000|2024-10-13 08:20:50|15429.68|15349.68|15431.41|15351.41|15431.41|15351.41|15429.68|15349.68|10
1728807660000|2024-10-13 08:21:00|15431.39|15351.39|15431.46|15351.46|15431.46|15351.46|15431.31|15351.31|8
1728807670000|2024-10-13 08:21:10|15431.32|15351.32|15430.58|15350.58|15431.33|15351.33|15430.58|15350.58|10
1728807680000|2024-10-13 08:21:20|15430.57|15350.57|15430.85|15350.85|15430.88|15350.88|15430.51|15350.51|10
1728807690000|2024-10-13 08:21:30|15431.02|15351.02|15431.75|15351.75|15431.75|15351.75|15431.02|15351.02|10
1728807700000|2024-10-13 08:21:40|15433.08|15353.08|15434.44|15354.44|15434.5|15354.5|15433.08|15353.08|8
1728807710000|2024-10-13 08:21:50|15434.58|15354.58|15435.4|15355.4|15435.4|15355.4|15434.46|15354.46|10
1728807720000|2024-10-13 08:22:00|15435.31|15355.31|15434.94|15354.94|15435.59|15355.59|15434.94|15354.94|9
1728807730000|2024-10-13 08:22:10|15434.93|15354.93|15433.51|15353.51|15435.08|15355.08|15433.51|15353.51|7
1728807740000|2024-10-13 08:22:20|15433.5|15353.5|15435.01|15355.01|15435.01|15355.01|15433.5|15353.5|6
1728807750000|2024-10-13 08:22:30|15434.39|15354.39|15434.37|15354.37|15434.39|15354.39|15434.34|15354.34|6
1728807760000|2024-10-13 08:22:40|15434.48|15354.48|15434.58|15354.58|15434.6|15354.6|15434.48|15354.48|8
1728807770000|2024-10-13 08:22:50|15434.55|15354.55|15433.58|15353.58|15434.55|15354.55|15433.58|15353.58|9
1728807780000|2024-10-13 08:23:00|15433.51|15353.51|15433.46|15353.46|15433.76|15353.76|15433.45|15353.45|9
1728807790000|2024-10-13 08:23:10|15433.44|15353.44|15433.5|15353.5|15433.5|15353.5|15433.38|15353.38|7
1728807800000|2024-10-13 08:23:20|15433.45|15353.45|15433.45|15353.45|15433.45|15353.45|15433.42|15353.42|6
1728807810000|2024-10-13 08:23:30|15433.46|15353.46|15432.97|15352.97|15433.46|15353.46|15432.92|15352.92|6
1728807820000|2024-10-13 08:23:40|15432.99|15352.99|15431.63|15351.63|15432.99|15352.99|15431.63|15351.63|9
1728807830000|2024-10-13 08:23:50|15432.17|15352.17|15432.63|15352.63|15432.64|15352.64|15432.17|15352.17|9
1728807840000|2024-10-13 08:24:00|15432.59|15352.59|15432.81|15352.81|15432.81|15352.81|15432.56|15352.56|7
1728807850000|2024-10-13 08:24:10|15432.8|15352.8|15432.64|15352.64|15432.8|15352.8|15432.52|15352.52|8
1728807860000|2024-10-13 08:24:20|15432.46|15352.46|15430.87|15350.87|15432.46|15352.46|15430.87|15350.87|6
1728807870000|2024-10-13 08:24:30|15430.71|15350.71|15431.35|15351.35|15431.35|15351.35|15430.71|15350.71|5
1728807880000|2024-10-13 08:24:40|15431.34|15351.34|15431.35|15351.35|15431.36|15351.36|15431.34|15351.34|3
1728807890000|2024-10-13 08:24:50|15431.34|15351.34|15430.73|15350.73|15431.34|15351.34|15430.73|15350.73|4
1728807900000|2024-10-13 08:25:00|15430.74|15350.74|15430.33|15350.33|15430.74|15350.74|15430.33|15350.33|9
1728807910000|2024-10-13 08:25:10|15430.3|15350.3|15430.26|15350.26|15430.49|15350.49|15430.26|15350.26|4
1728807920000|2024-10-13 08:25:20|15430.23|15350.23|15429.18|15349.18|15430.23|15350.23|15429.18|15349.18|8
1728807930000|2024-10-13 08:25:30|15429.17|15349.17|15429.19|15349.19|15429.19|15349.19|15429.09|15349.09|8
1728807940000|2024-10-13 08:25:40|15428.9|15348.9|15428.97|15348.97|15429.06|15349.06|15428.74|15348.74|7
1728807950000|2024-10-13 08:25:50|15429.08|15349.08|15429.16|15349.16|15429.17|15349.17|15429.08|15349.08|6
1728807960000|2024-10-13 08:26:00|15429.34|15349.34|15429.14|15349.14|15429.34|15349.34|15429.13|15349.13|6
1728807970000|2024-10-13 08:26:10|15429.34|15349.34|15429.21|15349.21|15429.38|15349.38|15429.01|15349.01|7
1728807980000|2024-10-13 08:26:20|15429.18|15349.18|15427.87|15347.87|15429.18|15349.18|15427.87|15347.87|7
1728807990000|2024-10-13 08:26:30|15427.88|15347.88|15428.07|15348.07|15428.16|15348.16|15427.87|15347.87|9
1728808000000|2024-10-13 08:26:40|15428.08|15348.08|15428.11|15348.11|15428.12|15348.12|15428.05|15348.05|5
1728808010000|2024-10-13 08:26:50|15428.08|15348.08|15428.2|15348.2|15428.21|15348.21|15428.04|15348.04|6
1728808020000|2024-10-13 08:27:00|15428.21|15348.21|15427.13|15347.13|15428.21|15348.21|15427.13|15347.13|8
1728808030000|2024-10-13 08:27:10|15427.6|15347.6|15427.02|15347.02|15427.6|15347.6|15426.78|15346.78|8
1728808040000|2024-10-13 08:27:20|15426.99|15346.99|15426.98|15346.98|15427.01|15347.01|15426.97|15346.97|6
1728808050000|2024-10-13 08:27:30|15426.97|15346.97|15426.95|15346.95|15426.97|15346.97|15426.95|15346.95|3
1728808060000|2024-10-13 08:27:40|15426.93|15346.93|15426.72|15346.72|15426.93|15346.93|15426.72|15346.72|6
1728808070000|2024-10-13 08:27:50|15426.7|15346.7|15426.49|15346.49|15426.73|15346.73|15426.49|15346.49|8
1728808080000|2024-10-13 08:28:00|15426.78|15346.78|15426.8|15346.8|15426.8|15346.8|15426.77|15346.77|5
1728808090000|2024-10-13 08:28:10|15426.91|15346.91|15427.12|15347.12|15427.12|15347.12|15426.91|15346.91|2
1728808100000|2024-10-13 08:28:20|15427.06|15347.06|15426.65|15346.65|15427.08|15347.08|15426.65|15346.65|9
1728808110000|2024-10-13 08:28:30|15426.98|15346.98|15426.63|15346.63|15426.98|15346.98|15426.63|15346.63|6
1728808120000|2024-10-13 08:28:40|15426.6|15346.6|15426.49|15346.49|15426.67|15346.67|15426.38|15346.38|7
1728808130000|2024-10-13 08:28:50|15426.17|15346.17|15426.05|15346.05|15426.35|15346.35|15426.05|15346.05|6
1728808140000|2024-10-13 08:29:00|15426.06|15346.06|15426.04|15346.04|15426.06|15346.06|15426.04|15346.04|4
1728808150000|2024-10-13 08:29:10|15426.07|15346.07|15426.06|15346.06|15426.07|15346.07|15426.05|15346.05|3
1728808160000|2024-10-13 08:29:20|15426.05|15346.05|15426.31|15346.31|15426.38|15346.38|15426.05|15346.05|6
1728808170000|2024-10-13 08:29:30|15426.3|15346.3|15426.4|15346.4|15426.4|15346.4|15426.13|15346.13|6
1728808180000|2024-10-13 08:29:40|15426.6|15346.6|15425.96|15345.96|15426.6|15346.6|15425.96|15345.96|2
1728808190000|2024-10-13 08:29:50|15425.56|15345.56|15426.3|15346.3|15426.3|15346.3|15425.56|15345.56|7
1728808200000|2024-10-13 08:30:00|15426.33|15346.33|15425.48|15345.48|15426.35|15346.35|15425.44|15345.44|8
1728808210000|2024-10-13 08:30:10|15425.47|15345.47|15423.68|15343.68|15425.68|15345.68|15423.68|15343.68|6
1728808220000|2024-10-13 08:30:20|15423.57|15343.57|15423.42|15343.42|15423.69|15343.69|15423.42|15343.42|8
1728808230000|2024-10-13 08:30:30|15423.41|15343.41|15421.75|15341.75|15423.41|15343.41|15421.75|15341.75|4
1728808240000|2024-10-13 08:30:40|15421.76|15341.76|15421.79|15341.79|15421.79|15341.79|15421.76|15341.76|3
1728808250000|2024-10-13 08:30:50|15421.8|15341.8|15420.89|15340.89|15421.8|15341.8|15420.89|15340.89|8
1728808260000|2024-10-13 08:31:00|15420.88|15340.88|15420.14|15340.14|15420.97|15340.97|15420.14|15340.14|9
1728808270000|2024-10-13 08:31:10|15420.16|15340.16|15418.8|15338.8|15420.16|15340.16|15418.72|15338.72|8
1728808280000|2024-10-13 08:31:20|15418.55|15338.55|15417.14|15337.14|15418.55|15338.55|15417.12|15337.12|5
1728808290000|2024-10-13 08:31:30|15417.12|15337.12|15417.08|15337.08|15417.12|15337.12|15417.05|15337.05|6
1728808300000|2024-10-13 08:31:40|15416.98|15336.98|15417.35|15337.35|15417.35|15337.35|15416.98|15336.98|5
1728808310000|2024-10-13 08:31:50|15417.36|15337.36|15419.8|15339.8|15419.8|15339.8|15417.32|15337.32|9
1728808320000|2024-10-13 08:32:00|15419.56|15339.56|15420.08|15340.08|15420.31|15340.31|15419.56|15339.56|9
1728808330000|2024-10-13 08:32:10|15420.62|15340.62|15421.31|15341.31|15421.34|15341.34|15420.62|15340.62|9
1728808340000|2024-10-13 08:32:20|15421.32|15341.32|15421.8|15341.8|15421.93|15341.93|15421.24|15341.24|8
1728808350000|2024-10-13 08:32:30|15421.9|15341.9|15421.87|15341.87|15421.9|15341.9|15421.86|15341.86|4
1728808360000|2024-10-13 08:32:40|15421.43|15341.43|15421.61|15341.61|15421.61|15341.61|15421.26|15341.26|6
1728808370000|2024-10-13 08:32:50|15421.62|15341.62|15421.49|15341.49|15421.87|15341.87|15421.19|15341.19|7
1728808380000|2024-10-13 08:33:00|15421.48|15341.48|15421.48|15341.48|15421.77|15341.77|15421.48|15341.48|6
1728808390000|2024-10-13 08:33:10|15421.6|15341.6|15422.03|15342.03|15422.03|15342.03|15421.58|15341.58|4
1728808400000|2024-10-13 08:33:20|15422|15342|15421.3|15341.3|15422|15342|15421.29|15341.29|7
1728808410000|2024-10-13 08:33:30|15421.11|15341.11|15420.6|15340.6|15421.11|15341.11|15420.6|15340.6|7
1728808420000|2024-10-13 08:33:40|15420.34|15340.34|15420.15|15340.15|15420.44|15340.44|15420.15|15340.15|8
1728808430000|2024-10-13 08:33:50|15420.16|15340.16|15420.15|15340.15|15420.42|15340.42|15420.15|15340.15|5
1728808440000|2024-10-13 08:34:00|15420.12|15340.12|15418.92|15338.92|15420.13|15340.13|15418.92|15338.92|6
1728808450000|2024-10-13 08:34:10|15418.91|15338.91|15418.79|15338.79|15418.91|15338.91|15418.52|15338.52|7
1728808460000|2024-10-13 08:34:20|15418.8|15338.8|15420.82|15340.82|15420.82|15340.82|15418.79|15338.79|5
1728808470000|2024-10-13 08:34:30|15420.4|15340.4|15419.59|15339.59|15420.4|15340.4|15419.54|15339.54|5
1728808480000|2024-10-13 08:34:40|15419.6|15339.6|15420.69|15340.69|15420.71|15340.71|15419.6|15339.6|7
1728808490000|2024-10-13 08:34:50|15420.73|15340.73|15420.54|15340.54|15420.79|15340.79|15420.54|15340.54|6
1728808500000|2024-10-13 08:35:00|15420.46|15340.46|15420.57|15340.57|15420.57|15340.57|15420.46|15340.46|3
1728808510000|2024-10-13 08:35:10|15420.6|15340.6|15420.61|15340.61|15420.62|15340.62|15420.59|15340.59|5
1728808520000|2024-10-13 08:35:20|15419.55|15339.55|15419.94|15339.94|15419.94|15339.94|15419.54|15339.54|6
1728808530000|2024-10-13 08:35:30|15419.87|15339.87|15421.52|15341.52|15421.52|15341.52|15419.87|15339.87|7
1728808540000|2024-10-13 08:35:40|15422.03|15342.03|15423.43|15343.43|15423.57|15343.57|15421.85|15341.85|8
1728808550000|2024-10-13 08:35:50|15424.63|15344.63|15424.96|15344.96|15424.97|15344.97|15424.63|15344.63|9
1728808560000|2024-10-13 08:36:00|15425.4|15345.4|15428.18|15348.18|15428.18|15348.18|15425.4|15345.4|9
1728808570000|2024-10-13 08:36:10|15428.16|15348.16|15429|15349|15429|15349|15427.43|15347.43|9
1728808580000|2024-10-13 08:36:20|15429.06|15349.06|15429.76|15349.76|15429.76|15349.76|15429.06|15349.06|9
1728808590000|2024-10-13 08:36:30|15430.02|15350.02|15430.01|15350.01|15430.02|15350.02|15429.75|15349.75|9
1728808600000|2024-10-13 08:36:40|15430.03|15350.03|15430.63|15350.63|15430.64|15350.64|15430.03|15350.03|8
1728808610000|2024-10-13 08:36:50|15430.78|15350.78|15430.78|15350.78|15430.78|15350.78|15430.43|15350.43|7
1728808620000|2024-10-13 08:37:00|15430.84|15350.84|15430.84|15350.84|15430.88|15350.88|15430.82|15350.82|9
1728808630000|2024-10-13 08:37:10|15430.88|15350.88|15430.69|15350.69|15430.88|15350.88|15430.68|15350.68|8
1728808640000|2024-10-13 08:37:20|15430.7|15350.7|15430.43|15350.43|15431.11|15351.11|15430.43|15350.43|7
1728808650000|2024-10-13 08:37:30|15429.79|15349.79|15429.62|15349.62|15429.79|15349.79|15429.58|15349.58|6
1728808660000|2024-10-13 08:37:40|15429.34|15349.34|15429.6|15349.6|15429.62|15349.62|15429.34|15349.34|6
1728808670000|2024-10-13 08:37:50|15429.57|15349.57|15429.4|15349.4|15429.57|15349.57|15429.37|15349.37|7
1728808680000|2024-10-13 08:38:00|15429.41|15349.41|15429.37|15349.37|15429.69|15349.69|15429.37|15349.37|8
1728808690000|2024-10-13 08:38:10|15429.41|15349.41|15428.34|15348.34|15429.41|15349.41|15428.34|15348.34|7
1728808700000|2024-10-13 08:38:20|15428.31|15348.31|15428.41|15348.41|15428.65|15348.65|15428.31|15348.31|9
1728808710000|2024-10-13 08:38:30|15428.09|15348.09|15428.03|15348.03|15428.09|15348.09|15428.02|15348.02|8
1728808720000|2024-10-13 08:38:40|15428.04|15348.04|15428.12|15348.12|15428.13|15348.13|15428.04|15348.04|4
1728808730000|2024-10-13 08:38:50|15427.46|15347.46|15425.02|15345.02|15427.46|15347.46|15425.01|15345.01|9
1728808740000|2024-10-13 08:39:00|15425|15345|15424.57|15344.57|15425|15345|15424.55|15344.55|8
1728808750000|2024-10-13 08:39:10|15424.55|15344.55|15424.33|15344.33|15424.55|15344.55|15424.33|15344.33|9
1728808760000|2024-10-13 08:39:20|15424.31|15344.31|15424.22|15344.22|15424.45|15344.45|15423.35|15343.35|8
1728808770000|2024-10-13 08:39:30|15423.85|15343.85|15423.55|15343.55|15423.85|15343.85|15423.55|15343.55|9
1728808780000|2024-10-13 08:39:40|15423.5|15343.5|15422.25|15342.25|15423.5|15343.5|15422.25|15342.25|9
1728808790000|2024-10-13 08:39:50|15422.23|15342.23|15421.29|15341.29|15422.23|15342.23|15421.29|15341.29|9
1728808800000|2024-10-13 08:40:00|15421.28|15341.28|15420.89|15340.89|15421.57|15341.57|15420.89|15340.89|10
1728808810000|2024-10-13 08:40:10|15420.71|15340.71|15420.21|15340.21|15420.71|15340.71|15419.94|15339.94|9
1728808820000|2024-10-13 08:40:20|15420.17|15340.17|15420.05|15340.05|15420.17|15340.17|15419.95|15339.95|9
1728808830000|2024-10-13 08:40:30|15420.03|15340.03|15419.2|15339.2|15420.03|15340.03|15419.2|15339.2|6
1728808840000|2024-10-13 08:40:40|15419.21|15339.21|15418.7|15338.7|15419.36|15339.36|15418.7|15338.7|5
1728808850000|2024-10-13 08:40:50|15418.41|15338.41|15414.79|15334.79|15418.67|15338.67|15414.79|15334.79|10
1728808860000|2024-10-13 08:41:00|15414.71|15334.71|15413.89|15333.89|15414.71|15334.71|15413.89|15333.89|10
1728808870000|2024-10-13 08:41:10|15413.83|15333.83|15414.01|15334.01|15414.05|15334.05|15413.8|15333.8|7
1728808880000|2024-10-13 08:41:20|15414|15334|15413.66|15333.66|15414|15334|15413.66|15333.66|10
1728808890000|2024-10-13 08:41:30|15413.67|15333.67|15413.62|15333.62|15413.67|15333.67|15413.46|15333.46|8
1728808900000|2024-10-13 08:41:40|15413.63|15333.63|15413.86|15333.86|15413.86|15333.86|15413.63|15333.63|3
1728808910000|2024-10-13 08:41:50|15413.85|15333.85|15413.87|15333.87|15413.87|15333.87|15413.85|15333.85|2
1728808920000|2024-10-13 08:42:00|15413.85|15333.85|15411.59|15331.59|15413.85|15333.85|15411.41|15331.41|7
1728808930000|2024-10-13 08:42:10|15411.55|15331.55|15411.43|15331.43|15411.6|15331.6|15411.42|15331.42|8
1728808940000|2024-10-13 08:42:20|15411.44|15331.44|15410.57|15330.57|15411.44|15331.44|15410.56|15330.56|8
1728808950000|2024-10-13 08:42:30|15410.55|15330.55|15411.46|15331.46|15411.48|15331.48|15410.55|15330.55|8
1728808960000|2024-10-13 08:42:40|15411.48|15331.48|15411.34|15331.34|15411.49|15331.49|15411.12|15331.12|8
1728808970000|2024-10-13 08:42:50|15412.1|15332.1|15412.11|15332.11|15412.22|15332.22|15412.07|15332.07|7
1728808980000|2024-10-13 08:43:00|15412.17|15332.17|15412.57|15332.57|15412.62|15332.62|15412.17|15332.17|8
1728808990000|2024-10-13 08:43:10|15413.08|15333.08|15413.17|15333.17|15413.17|15333.17|15413.08|15333.08|5
1728809000000|2024-10-13 08:43:20|15413.61|15333.61|15413.76|15333.76|15413.76|15333.76|15413.44|15333.44|5
1728809010000|2024-10-13 08:43:30|15413.77|15333.77|15413.58|15333.58|15413.77|15333.77|15413.5|15333.5|6
1728809020000|2024-10-13 08:43:40|15413.6|15333.6|15413.62|15333.62|15413.62|15333.62|15413.6|15333.6|3
1728809030000|2024-10-13 08:43:50|15413.63|15333.63|15413.57|15333.57|15413.63|15333.63|15413.57|15333.57|7
1728809040000|2024-10-13 08:44:00|15413.23|15333.23|15413.2|15333.2|15413.23|15333.23|15413.2|15333.2|4
1728809050000|2024-10-13 08:44:10|15413.24|15333.24|15413.21|15333.21|15413.24|15333.24|15413.21|15333.21|5
1728809060000|2024-10-13 08:44:20|15413.2|15333.2|15413.21|15333.21|15413.21|15333.21|15413.18|15333.18|4
1728809070000|2024-10-13 08:44:30|15413.26|15333.26|15412.91|15332.91|15413.28|15333.28|15412.88|15332.88|7
1728809080000|2024-10-13 08:44:40|15412.93|15332.93|15412.62|15332.62|15412.93|15332.93|15412.62|15332.62|8
1728809090000|2024-10-13 08:44:50|15412.4|15332.4|15412.43|15332.43|15412.43|15332.43|15412.4|15332.4|4
1728809100000|2024-10-13 08:45:00|15412.42|15332.42|15412.39|15332.39|15412.42|15332.42|15412.38|15332.38|5
1728809110000|2024-10-13 08:45:10|15412.38|15332.38|15412.41|15332.41|15412.43|15332.43|15412.37|15332.37|8
1728809120000|2024-10-13 08:45:20|15412.36|15332.36|15412.52|15332.52|15412.52|15332.52|15412.19|15332.19|8
1728809130000|2024-10-13 08:45:30|15412.51|15332.51|15413.04|15333.04|15413.08|15333.08|15412.5|15332.5|8
1728809140000|2024-10-13 08:45:40|15413.05|15333.05|15412.85|15332.85|15413.06|15333.06|15412.85|15332.85|10
1728809150000|2024-10-13 08:45:50|15412.82|15332.82|15412.25|15332.25|15412.95|15332.95|15412.25|15332.25|8
1728809160000|2024-10-13 08:46:00|15412.58|15332.58|15413.14|15333.14|15413.17|15333.17|15412.35|15332.35|9
1728809170000|2024-10-13 08:46:10|15413.13|15333.13|15412.58|15332.58|15413.19|15333.19|15412.55|15332.55|9
1728809180000|2024-10-13 08:46:20|15412.55|15332.55|15412.93|15332.93|15412.93|15332.93|15412.53|15332.53|8
1728809190000|2024-10-13 08:46:30|15412.97|15332.97|15412.94|15332.94|15413.26|15333.26|15412.94|15332.94|10
1728809200000|2024-10-13 08:46:40|15412.93|15332.93|15412.57|15332.57|15412.93|15332.93|15412.57|15332.57|10
1728809210000|2024-10-13 08:46:50|15412.6|15332.6|15412.77|15332.77|15412.86|15332.86|15412.6|15332.6|9
1728809220000|2024-10-13 08:47:00|15412.76|15332.76|15412.62|15332.62|15412.76|15332.76|15412.52|15332.52|6
1728809230000|2024-10-13 08:47:10|15412.74|15332.74|15412.5|15332.5|15412.79|15332.79|15412.48|15332.48|7
1728809240000|2024-10-13 08:47:20|15412.49|15332.49|15413.11|15333.11|15413.11|15333.11|15412.48|15332.48|5
1728809250000|2024-10-13 08:47:30|15413.13|15333.13|15413.07|15333.07|15413.17|15333.17|15413.07|15333.07|7
1728809260000|2024-10-13 08:47:40|15413.1|15333.1|15412.44|15332.44|15413.1|15333.1|15412.44|15332.44|7
1728809270000|2024-10-13 08:47:50|15412.41|15332.41|15411.76|15331.76|15412.41|15332.41|15411.76|15331.76|10
1728809280000|2024-10-13 08:48:00|15411.99|15331.99|15411.75|15331.75|15412.23|15332.23|15411.05|15331.05|10
1728809290000|2024-10-13 08:48:10|15411.73|15331.73|15411.06|15331.06|15412.12|15332.12|15411.06|15331.06|9
1728809300000|2024-10-13 08:48:20|15411.05|15331.05|15411.18|15331.18|15411.18|15331.18|15410.82|15330.82|7
1728809310000|2024-10-13 08:48:30|15411.17|15331.17|15410.58|15330.58|15411.17|15331.17|15410.58|15330.58|7
1728809320000|2024-10-13 08:48:40|15410.57|15330.57|15410.72|15330.72|15411.02|15331.02|15410.57|15330.57|6
1728809330000|2024-10-13 08:48:50|15410.62|15330.62|15411.32|15331.32|15411.32|15331.32|15410.62|15330.62|8
1728809340000|2024-10-13 08:49:00|15411.38|15331.38|15411.32|15331.32|15411.38|15331.38|15411.27|15331.27|9
1728809350000|2024-10-13 08:49:10|15411.1|15331.1|15410.81|15330.81|15411.1|15331.1|15410.81|15330.81|4
1728809360000|2024-10-13 08:49:20|15410.41|15330.41|15408.89|15328.89|15410.41|15330.41|15408.89|15328.89|7
1728809370000|2024-10-13 08:49:30|15408.84|15328.84|15408.15|15328.15|15408.85|15328.85|15408.15|15328.15|9
1728809380000|2024-10-13 08:49:40|15408.14|15328.14|15408.04|15328.04|15408.14|15328.14|15408.02|15328.02|8
1728809390000|2024-10-13 08:49:50|15407.78|15327.78|15407.58|15327.58|15407.99|15327.99|15407.52|15327.52|9
1728809400000|2024-10-13 08:50:00|15407.59|15327.59|15406.97|15326.97|15407.59|15327.59|15406.97|15326.97|7
1728809410000|2024-10-13 08:50:10|15406.94|15326.94|15406.25|15326.25|15406.94|15326.94|15406.25|15326.25|10
1728809420000|2024-10-13 08:50:20|15406.2|15326.2|15405.86|15325.86|15406.2|15326.2|15405.86|15325.86|8
1728809430000|2024-10-13 08:50:30|15405.9|15325.9|15405.68|15325.68|15405.91|15325.91|15405.68|15325.68|7
1728809440000|2024-10-13 08:50:40|15405.15|15325.15|15406.03|15326.03|15406.1|15326.1|15405.15|15325.15|7
1728809450000|2024-10-13 08:50:50|15406.13|15326.13|15405.97|15325.97|15406.13|15326.13|15405.82|15325.82|7
1728809460000|2024-10-13 08:51:00|15405.66|15325.66|15405.35|15325.35|15405.67|15325.67|15405.35|15325.35|9
1728809470000|2024-10-13 08:51:10|15405.32|15325.32|15404.58|15324.58|15405.32|15325.32|15404.49|15324.49|8
1728809480000|2024-10-13 08:51:20|15404.62|15324.62|15403.05|15323.05|15404.63|15324.63|15403.05|15323.05|9
1728809490000|2024-10-13 08:51:30|15403|15323|15402.83|15322.83|15403|15323|15402.28|15322.28|8
1728809500000|2024-10-13 08:51:40|15403.12|15323.12|15402.77|15322.77|15403.12|15323.12|15402.77|15322.77|9
1728809510000|2024-10-13 08:51:50|15402.75|15322.75|15400.05|15320.05|15402.79|15322.79|15400.05|15320.05|8
1728809520000|2024-10-13 08:52:00|15400.03|15320.03|15399.98|15319.98|15400.03|15320.03|15399.3|15319.3|7
1728809530000|2024-10-13 08:52:10|15399.95|15319.95|15399.83|15319.83|15399.95|15319.95|15399.83|15319.83|2
1728809540000|2024-10-13 08:52:20|15399.87|15319.87|15399.72|15319.72|15399.91|15319.91|15399.72|15319.72|8
1728809550000|2024-10-13 08:52:30|15399.71|15319.71|15399|15319|15399.71|15319.71|15399|15319|8
1728809560000|2024-10-13 08:52:40|15398.97|15318.97|15398.64|15318.64|15398.97|15318.97|15398.54|15318.54|8
1728809570000|2024-10-13 08:52:50|15398.63|15318.63|15398.58|15318.58|15398.63|15318.63|15398.5|15318.5|8
1728809580000|2024-10-13 08:53:00|15398.59|15318.59|15398.36|15318.36|15398.62|15318.62|15398.36|15318.36|6
1728809590000|2024-10-13 08:53:10|15398.34|15318.34|15397.24|15317.24|15398.34|15318.34|15397.02|15317.02|9
1728809600000|2024-10-13 08:53:20|15396.92|15316.92|15396.9|15316.9|15397.14|15317.14|15396.89|15316.89|10
1728809610000|2024-10-13 08:53:30|15396.83|15316.83|15396.9|15316.9|15396.91|15316.91|15396.74|15316.74|8
1728809620000|2024-10-13 08:53:40|15396.89|15316.89|15397.75|15317.75|15397.75|15317.75|15396.89|15316.89|10
1728809630000|2024-10-13 08:53:50|15397.76|15317.76|15398.42|15318.42|15398.42|15318.42|15397.75|15317.75|9
1728809640000|2024-10-13 08:54:00|15398.61|15318.61|15399.62|15319.62|15399.62|15319.62|15398.61|15318.61|10
1728809650000|2024-10-13 08:54:10|15399.99|15319.99|15399.45|15319.45|15400.12|15320.12|15399.45|15319.45|8
1728809660000|2024-10-13 08:54:20|15399.87|15319.87|15400.28|15320.28|15400.62|15320.62|15399.87|15319.87|8
1728809670000|2024-10-13 08:54:30|15400.11|15320.11|15399.43|15319.43|15400.11|15320.11|15399.43|15319.43|7
1728809680000|2024-10-13 08:54:40|15399.44|15319.44|15398.88|15318.88|15399.44|15319.44|15398.88|15318.88|7
1728809690000|2024-10-13 08:54:50|15398.84|15318.84|15398.74|15318.74|15398.84|15318.84|15398.39|15318.39|3
1728809700000|2024-10-13 08:55:00|15398.75|15318.75|15398.96|15318.96|15398.96|15318.96|15398.49|15318.49|7
1728809710000|2024-10-13 08:55:10|15398.97|15318.97|15398.78|15318.78|15398.97|15318.97|15398.78|15318.78|7
1728809720000|2024-10-13 08:55:20|15398.79|15318.79|15398.79|15318.79|15398.8|15318.8|15398.77|15318.77|4
1728809730000|2024-10-13 08:55:30|15398.85|15318.85|15400.26|15320.26|15400.37|15320.37|15398.85|15318.85|6
1728809740000|2024-10-13 08:55:40|15400.35|15320.35|15399.23|15319.23|15400.35|15320.35|15399.19|15319.19|7
1728809750000|2024-10-13 08:55:50|15399.2|15319.2|15398.74|15318.74|15399.26|15319.26|15398.44|15318.44|9
1728809760000|2024-10-13 08:56:00|15398.23|15318.23|15395.47|15315.47|15398.23|15318.23|15395.47|15315.47|9
1728809770000|2024-10-13 08:56:10|15395.42|15315.42|15395.56|15315.56|15395.67|15315.67|15395.42|15315.42|7
1728809780000|2024-10-13 08:56:20|15395.55|15315.55|15395.43|15315.43|15395.57|15315.57|15395.43|15315.43|7
1728809790000|2024-10-13 08:56:30|15395.09|15315.09|15394.55|15314.55|15395.33|15315.33|15394.55|15314.55|9
1728809800000|2024-10-13 08:56:40|15394.53|15314.53|15393.21|15313.21|15394.53|15314.53|15393.21|15313.21|8
1728809810000|2024-10-13 08:56:50|15393.14|15313.14|15393.05|15313.05|15393.14|15313.14|15392.94|15312.94|9
1728809820000|2024-10-13 08:57:00|15393.03|15313.03|15394.28|15314.28|15394.28|15314.28|15392.4|15312.4|9
1728809830000|2024-10-13 08:57:10|15394.29|15314.29|15395.38|15315.38|15395.38|15315.38|15394.29|15314.29|7
1728809840000|2024-10-13 08:57:20|15395.4|15315.4|15394.52|15314.52|15395.51|15315.51|15394.52|15314.52|7
1728809850000|2024-10-13 08:57:30|15394.5|15314.5|15393.9|15313.9|15394.54|15314.54|15393.9|15313.9|9
1728809860000|2024-10-13 08:57:40|15394.13|15314.13|15393.56|15313.56|15394.13|15314.13|15393.56|15313.56|8
1728809870000|2024-10-13 08:57:50|15393.55|15313.55|15393.52|15313.52|15393.61|15313.61|15393.46|15313.46|4
1728809880000|2024-10-13 08:58:00|15393.51|15313.51|15393.36|15313.36|15393.51|15313.51|15393.35|15313.35|7
1728809890000|2024-10-13 08:58:10|15393.31|15313.31|15393.32|15313.32|15393.34|15313.34|15393.31|15313.31|3
1728809900000|2024-10-13 08:58:20|15393.33|15313.33|15393.36|15313.36|15393.42|15313.42|15393.33|15313.33|8
1728809910000|2024-10-13 08:58:30|15393.34|15313.34|15393.5|15313.5|15393.52|15313.52|15393.3|15313.3|7
1728809920000|2024-10-13 08:58:40|15393.29|15313.29|15393.17|15313.17|15393.29|15313.29|15392.97|15312.97|4
1728809930000|2024-10-13 08:58:50|15393.37|15313.37|15393.37|15313.37|15393.37|15313.37|15393.37|15313.37|1
1728809940000|2024-10-13 08:59:00|15393.36|15313.36|15393.35|15313.35|15393.36|15313.36|15393.35|15313.35|2
1728809950000|2024-10-13 08:59:10|15393.36|15313.36|15393.3|15313.3|15393.36|15313.36|15393.26|15313.26|5
1728809960000|2024-10-13 08:59:20|15393.31|15313.31|15393.39|15313.39|15393.39|15313.39|15393.31|15313.31|3
1728809970000|2024-10-13 08:59:30|15393.4|15313.4|15395.35|15315.35|15395.35|15315.35|15393.4|15313.4|9
1728809980000|2024-10-13 08:59:40|15395.12|15315.12|15397.86|15317.86|15397.95|15317.95|15395.12|15315.12|8
1728809990000|2024-10-13 08:59:50|15397.87|15317.87|15397.88|15317.88|15397.9|15317.9|15397.87|15317.87|5
1728810000000|2024-10-13 09:00:00|15397.23|15317.23|15396.91|15316.91|15397.23|15317.23|15396.91|15316.91|8
1728810010000|2024-10-13 09:00:10|15396.88|15316.88|15396.39|15316.39|15396.88|15316.88|15396.39|15316.39|8
1728810020000|2024-10-13 09:00:20|15396.42|15316.42|15396.46|15316.46|15396.46|15316.46|15396.42|15316.42|7
1728810030000|2024-10-13 09:00:30|15396.68|15316.68|15397.6|15317.6|15397.87|15317.87|15396.68|15316.68|8
1728810040000|2024-10-13 09:00:40|15397.61|15317.61|15397.6|15317.6|15397.64|15317.64|15397.6|15317.6|6
1728810050000|2024-10-13 09:00:50|15397.61|15317.61|15397.29|15317.29|15397.63|15317.63|15397.27|15317.27|7
1728810060000|2024-10-13 09:01:00|15397.32|15317.32|15397.51|15317.51|15397.51|15317.51|15397.25|15317.25|7
1728810070000|2024-10-13 09:01:10|15398.21|15318.21|15397.54|15317.54|15398.6|15318.6|15397.54|15317.54|9
1728810080000|2024-10-13 09:01:20|15396.75|15316.75|15396.87|15316.87|15397.23|15317.23|15396.75|15316.75|6
1728810090000|2024-10-13 09:01:30|15396.86|15316.86|15396.73|15316.73|15396.86|15316.86|15396.37|15316.37|9
1728810100000|2024-10-13 09:01:40|15397.07|15317.07|15396.64|15316.64|15397.1|15317.1|15396.64|15316.64|8
1728810110000|2024-10-13 09:01:50|15396.61|15316.61|15396.88|15316.88|15396.88|15316.88|15396.42|15316.42|7
1728810120000|2024-10-13 09:02:00|15396.85|15316.85|15398.66|15318.66|15399.07|15319.07|15396.85|15316.85|10
1728810130000|2024-10-13 09:02:10|15398.93|15318.93|15398.6|15318.6|15399.13|15319.13|15398.49|15318.49|9
1728810140000|2024-10-13 09:02:20|15398.59|15318.59|15398.57|15318.57|15398.6|15318.6|15398.55|15318.55|9
1728810150000|2024-10-13 09:02:30|15399.09|15319.09|15399.19|15319.19|15399.21|15319.21|15399.08|15319.08|9
1728810160000|2024-10-13 09:02:40|15398.98|15318.98|15399.06|15319.06|15399.26|15319.26|15398.74|15318.74|9
1728810170000|2024-10-13 09:02:50|15399.05|15319.05|15399.5|15319.5|15399.55|15319.55|15399.03|15319.03|9
1728810180000|2024-10-13 09:03:00|15399.06|15319.06|15399.92|15319.92|15400.06|15320.06|15399.06|15319.06|6
1728810190000|2024-10-13 09:03:10|15399.9|15319.9|15400.81|15320.81|15400.81|15320.81|15399.9|15319.9|8
1728810200000|2024-10-13 09:03:20|15401.3|15321.3|15401.52|15321.52|15401.52|15321.52|15401.29|15321.29|6
1728810210000|2024-10-13 09:03:30|15401.53|15321.53|15401.84|15321.84|15401.84|15321.84|15401.5|15321.5|9
1728810220000|2024-10-13 09:03:40|15401.85|15321.85|15401.86|15321.86|15401.86|15321.86|15401.84|15321.84|4
1728810230000|2024-10-13 09:03:50|15401.85|15321.85|15401.53|15321.53|15401.85|15321.85|15401.52|15321.52|3
1728810240000|2024-10-13 09:04:00|15401.54|15321.54|15401.81|15321.81|15401.81|15321.81|15401.54|15321.54|7
1728810250000|2024-10-13 09:04:10|15401.8|15321.8|15402.43|15322.43|15402.43|15322.43|15401.8|15321.8|8
1728810260000|2024-10-13 09:04:20|15402.41|15322.41|15403.34|15323.34|15403.34|15323.34|15402.4|15322.4|5
1728810270000|2024-10-13 09:04:30|15403.02|15323.02|15403.62|15323.62|15403.62|15323.62|15402.95|15322.95|10
1728810280000|2024-10-13 09:04:40|15403.61|15323.61|15406.39|15326.39|15406.39|15326.39|15403.61|15323.61|9
1728810290000|2024-10-13 09:04:50|15407.07|15327.07|15406.91|15326.91|15407.07|15327.07|15406.6|15326.6|6
1728810300000|2024-10-13 09:05:00|15406.72|15326.72|15406.48|15326.48|15406.76|15326.76|15406.4|15326.4|10
1728810310000|2024-10-13 09:05:10|15406.47|15326.47|15406.4|15326.4|15406.57|15326.57|15406.13|15326.13|9
1728810320000|2024-10-13 09:05:20|15406.42|15326.42|15406.52|15326.52|15406.52|15326.52|15406.42|15326.42|6
1728810330000|2024-10-13 09:05:30|15406.51|15326.51|15406.47|15326.47|15406.51|15326.51|15406.47|15326.47|3
1728810340000|2024-10-13 09:05:40|15406.48|15326.48|15406.8|15326.8|15406.87|15326.87|15406.47|15326.47|7
1728810350000|2024-10-13 09:05:50|15406.63|15326.63|15406.58|15326.58|15406.63|15326.63|15406.43|15326.43|9
1728810360000|2024-10-13 09:06:00|15406.57|15326.57|15406.54|15326.54|15406.57|15326.57|15406.38|15326.38|5
1728810370000|2024-10-13 09:06:10|15406.56|15326.56|15407.14|15327.14|15407.14|15327.14|15406.56|15326.56|7
1728810380000|2024-10-13 09:06:20|15407.38|15327.38|15407.48|15327.48|15407.48|15327.48|15407.23|15327.23|8
1728810390000|2024-10-13 09:06:30|15407.47|15327.47|15407.1|15327.1|15407.47|15327.47|15407.1|15327.1|6
1728810400000|2024-10-13 09:06:40|15407.14|15327.14|15407.13|15327.13|15407.33|15327.33|15407.12|15327.12|8
1728810410000|2024-10-13 09:06:50|15407.17|15327.17|15407.82|15327.82|15407.82|15327.82|15407.13|15327.13|7
1728810420000|2024-10-13 09:07:00|15407.86|15327.86|15408.09|15328.09|15408.09|15328.09|15407.86|15327.86|8
1728810430000|2024-10-13 09:07:10|15408.1|15328.1|15408.2|15328.2|15408.42|15328.42|15408.1|15328.1|8
1728810440000|2024-10-13 09:07:20|15408.21|15328.21|15408.2|15328.2|15408.21|15328.21|15408.2|15328.2|2
1728810450000|2024-10-13 09:07:30|15408.49|15328.49|15408.6|15328.6|15408.6|15328.6|15408.46|15328.46|4
1728810460000|2024-10-13 09:07:40|15408.71|15328.71|15408.71|15328.71|15408.76|15328.76|15408.38|15328.38|9
1728810470000|2024-10-13 09:07:50|15408.3|15328.3|15408.15|15328.15|15408.37|15328.37|15408.15|15328.15|9
1728810480000|2024-10-13 09:08:00|15408.14|15328.14|15408.92|15328.92|15408.92|15328.92|15408.14|15328.14|9
1728810490000|2024-10-13 09:08:10|15409.01|15329.01|15409.52|15329.52|15409.52|15329.52|15409.01|15329.01|10
1728810500000|2024-10-13 09:08:20|15409.55|15329.55|15409.53|15329.53|15409.6|15329.6|15409.53|15329.53|6
1728810510000|2024-10-13 09:08:30|15409.55|15329.55|15409.66|15329.66|15409.66|15329.66|15409.55|15329.55|7
1728810520000|2024-10-13 09:08:40|15409.65|15329.65|15409.62|15329.62|15409.68|15329.68|15409.62|15329.62|9
1728810530000|2024-10-13 09:08:50|15409.66|15329.66|15409.72|15329.72|15409.72|15329.72|15409.65|15329.65|7
1728810540000|2024-10-13 09:09:00|15409.74|15329.74|15410.02|15330.02|15410.02|15330.02|15409.74|15329.74|8
1728810550000|2024-10-13 09:09:10|15410.03|15330.03|15410.04|15330.04|15410.04|15330.04|15410.01|15330.01|5
1728810560000|2024-10-13 09:09:20|15410.08|15330.08|15410.14|15330.14|15410.14|15330.14|15410.08|15330.08|7
1728810570000|2024-10-13 09:09:30|15410.12|15330.12|15410.11|15330.11|15410.13|15330.13|15410.1|15330.1|6
1728810580000|2024-10-13 09:09:40|15409.88|15329.88|15409.86|15329.86|15409.88|15329.88|15409.86|15329.86|3
1728810590000|2024-10-13 09:09:50|15410.64|15330.64|15410.36|15330.36|15410.64|15330.64|15410.36|15330.36|7
1728810600000|2024-10-13 09:10:00|15409.68|15329.68|15409.74|15329.74|15410.18|15330.18|15409.66|15329.66|8
1728810610000|2024-10-13 09:10:10|15409.71|15329.71|15410.03|15330.03|15410.06|15330.06|15409.52|15329.52|10
1728810620000|2024-10-13 09:10:20|15409.62|15329.62|15409.72|15329.72|15409.72|15329.72|15409.57|15329.57|4
1728810630000|2024-10-13 09:10:30|15409.56|15329.56|15409.53|15329.53|15409.72|15329.72|15409.52|15329.52|6
1728810640000|2024-10-13 09:10:40|15409.52|15329.52|15409.74|15329.74|15409.74|15329.74|15409.52|15329.52|8
1728810650000|2024-10-13 09:10:50|15409.75|15329.75|15409.74|15329.74|15409.75|15329.75|15409.74|15329.74|6
1728810660000|2024-10-13 09:11:00|15409.71|15329.71|15409.72|15329.72|15409.76|15329.76|15409.7|15329.7|6
1728810670000|2024-10-13 09:11:10|15409.75|15329.75|15409.56|15329.56|15409.78|15329.78|15409.55|15329.55|8
1728810680000|2024-10-13 09:11:20|15409.54|15329.54|15410.28|15330.28|15410.71|15330.71|15409.53|15329.53|8
1728810690000|2024-10-13 09:11:30|15410.32|15330.32|15409.02|15329.02|15410.32|15330.32|15409.02|15329.02|7
1728810700000|2024-10-13 09:11:40|15409.01|15329.01|15407.48|15327.48|15409.01|15329.01|15407.48|15327.48|9
1728810710000|2024-10-13 09:11:50|15407.34|15327.34|15406.27|15326.27|15407.49|15327.49|15406.27|15326.27|10
1728810720000|2024-10-13 09:12:00|15405.49|15325.49|15405.09|15325.09|15405.49|15325.49|15405.09|15325.09|8
1728810730000|2024-10-13 09:12:10|15405.06|15325.06|15404.86|15324.86|15405.06|15325.06|15404.86|15324.86|6
1728810740000|2024-10-13 09:12:20|15404.41|15324.41|15404.12|15324.12|15404.41|15324.41|15403.95|15323.95|6
1728810750000|2024-10-13 09:12:30|15404.13|15324.13|15403.7|15323.7|15404.13|15324.13|15403.7|15323.7|9
1728810760000|2024-10-13 09:12:40|15403.69|15323.69|15403.6|15323.6|15403.7|15323.7|15403.58|15323.58|5
1728810770000|2024-10-13 09:12:50|15403.56|15323.56|15403.48|15323.48|15403.56|15323.56|15403.47|15323.47|7
1728810780000|2024-10-13 09:13:00|15403.49|15323.49|15403.51|15323.51|15403.51|15323.51|15403.49|15323.49|3
1728810790000|2024-10-13 09:13:10|15403.52|15323.52|15403.68|15323.68|15403.86|15323.86|15403.52|15323.52|9
1728810800000|2024-10-13 09:13:20|15403.57|15323.57|15403.86|15323.86|15403.86|15323.86|15403.46|15323.46|7
1728810810000|2024-10-13 09:13:30|15403.84|15323.84|15402.22|15322.22|15403.84|15323.84|15402.22|15322.22|8
1728810820000|2024-10-13 09:13:40|15402.18|15322.18|15401.84|15321.84|15402.18|15322.18|15401.84|15321.84|8
1728810830000|2024-10-13 09:13:50|15401.85|15321.85|15401.67|15321.67|15401.91|15321.91|15401.61|15321.61|8
1728810840000|2024-10-13 09:14:00|15401.66|15321.66|15401.52|15321.52|15401.66|15321.66|15401.52|15321.52|8
1728810850000|2024-10-13 09:14:10|15402.29|15322.29|15402.73|15322.73|15402.73|15322.73|15402.27|15322.27|9
1728810860000|2024-10-13 09:14:20|15402.3|15322.3|15402.16|15322.16|15402.48|15322.48|15402.01|15322.01|9
1728810870000|2024-10-13 09:14:30|15401.98|15321.98|15401.84|15321.84|15402.01|15322.01|15401.84|15321.84|10
1728810880000|2024-10-13 09:14:40|15401.95|15321.95|15402.15|15322.15|15402.23|15322.23|15401.9|15321.9|7
1728810890000|2024-10-13 09:14:50|15402.11|15322.11|15401.95|15321.95|15402.11|15322.11|15401.95|15321.95|9
1728810900000|2024-10-13 09:15:00|15401.97|15321.97|15402.22|15322.22|15402.22|15322.22|15401.93|15321.93|9
1728810910000|2024-10-13 09:15:10|15402.98|15322.98|15403.32|15323.32|15403.32|15323.32|15402.98|15322.98|9
1728810920000|2024-10-13 09:15:20|15403.35|15323.35|15403.41|15323.41|15403.42|15323.42|15403.35|15323.35|7
1728810930000|2024-10-13 09:15:30|15403.42|15323.42|15403.99|15323.99|15404.11|15324.11|15403.42|15323.42|9
1728810940000|2024-10-13 09:15:40|15404.01|15324.01|15403.41|15323.41|15404.48|15324.48|15403.16|15323.16|9
1728810950000|2024-10-13 09:15:50|15402.67|15322.67|15402.17|15322.17|15402.67|15322.67|15402.12|15322.12|10
1728810960000|2024-10-13 09:16:00|15401.92|15321.92|15401.87|15321.87|15401.94|15321.94|15401.86|15321.86|7
1728810970000|2024-10-13 09:16:10|15402.23|15322.23|15402.27|15322.27|15402.27|15322.27|15402.23|15322.23|5
1728810980000|2024-10-13 09:16:20|15402.28|15322.28|15401.93|15321.93|15402.3|15322.3|15401.93|15321.93|7
1728810990000|2024-10-13 09:16:30|15402.21|15322.21|15402.09|15322.09|15402.22|15322.22|15402.09|15322.09|10
1728811000000|2024-10-13 09:16:40|15402.07|15322.07|15401.98|15321.98|15402.11|15322.11|15401.98|15321.98|7
1728811010000|2024-10-13 09:16:50|15401.94|15321.94|15401.41|15321.41|15401.94|15321.94|15401.16|15321.16|10
1728811020000|2024-10-13 09:17:00|15401.67|15321.67|15401.97|15321.97|15402.38|15322.38|15401.67|15321.67|4
1728811030000|2024-10-13 09:17:10|15401.96|15321.96|15401.94|15321.94|15401.96|15321.96|15401.92|15321.92|7
1728811040000|2024-10-13 09:17:20|15401.95|15321.95|15401.65|15321.65|15401.96|15321.96|15401.61|15321.61|7
1728811050000|2024-10-13 09:17:30|15401.66|15321.66|15401.59|15321.59|15401.66|15321.66|15401.59|15321.59|5
1728811060000|2024-10-13 09:17:40|15401.55|15321.55|15401.97|15321.97|15401.97|15321.97|15401.5|15321.5|6
1728811070000|2024-10-13 09:17:50|15402.1|15322.1|15402.02|15322.02|15402.1|15322.1|15401.94|15321.94|7
1728811080000|2024-10-13 09:18:00|15402.04|15322.04|15403.52|15323.52|15403.52|15323.52|15402.04|15322.04|10
1728811090000|2024-10-13 09:18:10|15403.54|15323.54|15403.49|15323.49|15403.54|15323.54|15403.47|15323.47|6
1728811100000|2024-10-13 09:18:20|15403.48|15323.48|15403.9|15323.9|15403.93|15323.93|15403.48|15323.48|7
1728811110000|2024-10-13 09:18:30|15403.89|15323.89|15403.39|15323.39|15403.9|15323.9|15403.37|15323.37|7
1728811120000|2024-10-13 09:18:40|15403.42|15323.42|15404.24|15324.24|15404.24|15324.24|15403.42|15323.42|6
1728811130000|2024-10-13 09:18:50|15404.25|15324.25|15404.09|15324.09|15404.72|15324.72|15404.09|15324.09|8
1728811140000|2024-10-13 09:19:00|15404.1|15324.1|15403.45|15323.45|15404.1|15324.1|15403.34|15323.34|8
1728811150000|2024-10-13 09:19:10|15403.44|15323.44|15403.41|15323.41|15403.44|15323.44|15403.41|15323.41|4
1728811160000|2024-10-13 09:19:20|15403.39|15323.39|15402.91|15322.91|15403.39|15323.39|15402.91|15322.91|7
1728811170000|2024-10-13 09:19:30|15402.88|15322.88|15402.81|15322.81|15402.88|15322.88|15402.81|15322.81|6
1728811180000|2024-10-13 09:19:40|15402.59|15322.59|15402.58|15322.58|15402.6|15322.6|15402.58|15322.58|3
1728811190000|2024-10-13 09:19:50|15402.57|15322.57|15402.53|15322.53|15402.57|15322.57|15402.52|15322.52|3
1728811200000|2024-10-13 09:20:00|15402.51|15322.51|15401.23|15321.23|15402.51|15322.51|15401.23|15321.23|7
1728811210000|2024-10-13 09:20:10|15401.13|15321.13|15400.65|15320.65|15401.19|15321.19|15400.65|15320.65|8
1728811220000|2024-10-13 09:20:20|15400.63|15320.63|15400.73|15320.73|15400.73|15320.73|15400.63|15320.63|7
1728811230000|2024-10-13 09:20:30|15400.74|15320.74|15400.72|15320.72|15400.76|15320.76|15400.72|15320.72|5
1728811240000|2024-10-13 09:20:40|15400.7|15320.7|15400.62|15320.62|15400.77|15320.77|15400.62|15320.62|10
1728811250000|2024-10-13 09:20:50|15400.63|15320.63|15400.74|15320.74|15400.77|15320.77|15400.63|15320.63|6
1728811260000|2024-10-13 09:21:00|15400.92|15320.92|15400.7|15320.7|15400.92|15320.92|15400.68|15320.68|7
1728811270000|2024-10-13 09:21:10|15400.68|15320.68|15400.56|15320.56|15400.68|15320.68|15400.54|15320.54|8
1728811280000|2024-10-13 09:21:20|15400.55|15320.55|15400.9|15320.9|15400.9|15320.9|15400.54|15320.54|7
1728811290000|2024-10-13 09:21:30|15400.91|15320.91|15400.98|15320.98|15400.98|15320.98|15400.91|15320.91|7
1728811300000|2024-10-13 09:21:40|15401|15321|15401.04|15321.04|15401.08|15321.08|15401|15321|8
1728811310000|2024-10-13 09:21:50|15400.82|15320.82|15400.76|15320.76|15400.82|15320.82|15400.76|15320.76|5
1728811320000|2024-10-13 09:22:00|15400.77|15320.77|15400.66|15320.66|15400.78|15320.78|15400.49|15320.49|4
1728811330000|2024-10-13 09:22:10|15401.54|15321.54|15401.74|15321.74|15403.01|15323.01|15401.54|15321.54|10
1728811340000|2024-10-13 09:22:20|15401.75|15321.75|15401.68|15321.68|15401.83|15321.83|15401.34|15321.34|10
1728811350000|2024-10-13 09:22:30|15401.38|15321.38|15401.34|15321.34|15401.38|15321.38|15400.88|15320.88|10
1728811360000|2024-10-13 09:22:40|15401.35|15321.35|15401.45|15321.45|15401.54|15321.54|15401.35|15321.35|9
1728811370000|2024-10-13 09:22:50|15401.46|15321.46|15401.38|15321.38|15401.46|15321.46|15401.38|15321.38|4
1728811380000|2024-10-13 09:23:00|15401.37|15321.37|15401.37|15321.37|15401.39|15321.39|15401.07|15321.07|9
1728811390000|2024-10-13 09:23:10|15401.38|15321.38|15401.27|15321.27|15401.38|15321.38|15401.27|15321.27|5
1728811400000|2024-10-13 09:23:20|15401.24|15321.24|15400.76|15320.76|15401.24|15321.24|15400.76|15320.76|7
1728811410000|2024-10-13 09:23:30|15400.77|15320.77|15400.77|15320.77|15400.77|15320.77|15400.76|15320.76|5
1728811420000|2024-10-13 09:23:40|15401.01|15321.01|15401.23|15321.23|15401.23|15321.23|15401.01|15321.01|6
1728811430000|2024-10-13 09:23:50|15401.24|15321.24|15401.33|15321.33|15401.5|15321.5|15401.24|15321.24|8
1728811440000|2024-10-13 09:24:00|15401.6|15321.6|15401.21|15321.21|15401.61|15321.61|15401.2|15321.2|6
1728811450000|2024-10-13 09:24:10|15401.49|15321.49|15400.61|15320.61|15401.49|15321.49|15400.61|15320.61|8
1728811460000|2024-10-13 09:24:20|15400.63|15320.63|15400.67|15320.67|15400.67|15320.67|15400.19|15320.19|9
1728811470000|2024-10-13 09:24:30|15400.63|15320.63|15400.29|15320.29|15400.63|15320.63|15400.27|15320.27|5
1728811480000|2024-10-13 09:24:40|15400.3|15320.3|15400.32|15320.32|15400.33|15320.33|15400.27|15320.27|8
1728811490000|2024-10-13 09:24:50|15400.29|15320.29|15398.86|15318.86|15400.29|15320.29|15398.86|15318.86|5
1728811500000|2024-10-13 09:25:00|15399.11|15319.11|15398.7|15318.7|15399.11|15319.11|15398.7|15318.7|5
1728811510000|2024-10-13 09:25:10|15398.28|15318.28|15396.82|15316.82|15398.59|15318.59|15396.82|15316.82|10
1728811520000|2024-10-13 09:25:20|15396.81|15316.81|15395.74|15315.74|15396.81|15316.81|15395.74|15315.74|6
1728811530000|2024-10-13 09:25:30|15395.77|15315.77|15396.56|15316.56|15396.61|15316.61|15395.77|15315.77|8
1728811540000|2024-10-13 09:25:40|15394.01|15314.01|15393.47|15313.47|15394.03|15314.03|15393.47|15313.47|6
1728811550000|2024-10-13 09:25:50|15393.41|15313.41|15393.72|15313.72|15394.01|15314.01|15393.41|15313.41|8
1728811560000|2024-10-13 09:26:00|15393.75|15313.75|15392.31|15312.31|15393.89|15313.89|15392.15|15312.15|9
1728811570000|2024-10-13 09:26:10|15392.3|15312.3|15392.03|15312.03|15392.3|15312.3|15392.03|15312.03|5
1728811580000|2024-10-13 09:26:20|15392.04|15312.04|15392.11|15312.11|15392.11|15312.11|15392.04|15312.04|7
1728811590000|2024-10-13 09:26:30|15392.12|15312.12|15391.28|15311.28|15392.12|15312.12|15391.28|15311.28|4
1728811600000|2024-10-13 09:26:40|15390.92|15310.92|15390.8|15310.8|15390.92|15310.92|15390.8|15310.8|4
1728811610000|2024-10-13 09:26:50|15390.77|15310.77|15390.33|15310.33|15391.06|15311.06|15390.33|15310.33|7
1728811620000|2024-10-13 09:27:00|15390.56|15310.56|15390.87|15310.87|15390.88|15310.88|15390.56|15310.56|5
1728811630000|2024-10-13 09:27:10|15390.85|15310.85|15390.44|15310.44|15390.95|15310.95|15390.44|15310.44|6
1728811640000|2024-10-13 09:27:20|15390.31|15310.31|15390.6|15310.6|15390.6|15310.6|15390.31|15310.31|6
1728811650000|2024-10-13 09:27:30|15390.58|15310.58|15390.82|15310.82|15390.83|15310.83|15390.58|15310.58|5
1728811660000|2024-10-13 09:27:40|15390.83|15310.83|15391.13|15311.13|15391.13|15311.13|15390.83|15310.83|6
1728811670000|2024-10-13 09:27:50|15391.16|15311.16|15391.43|15311.43|15391.64|15311.64|15391.16|15311.16|8
1728811680000|2024-10-13 09:28:00|15391.54|15311.54|15393.79|15313.79|15393.79|15313.79|15391.54|15311.54|8
1728811690000|2024-10-13 09:28:10|15393.8|15313.8|15394.53|15314.53|15394.53|15314.53|15393.8|15313.8|7
1728811700000|2024-10-13 09:28:20|15394.2|15314.2|15396.8|15316.8|15396.8|15316.8|15394.2|15314.2|7
1728811710000|2024-10-13 09:28:30|15396.81|15316.81|15396.88|15316.88|15396.99|15316.99|15396.8|15316.8|9
1728811720000|2024-10-13 09:28:40|15396.89|15316.89|15397.09|15317.09|15397.1|15317.1|15396.89|15316.89|7
1728811730000|2024-10-13 09:28:50|15397.1|15317.1|15398.56|15318.56|15399.52|15319.52|15397.07|15317.07|8
1728811740000|2024-10-13 09:29:00|15401.02|15321.02|15400.84|15320.84|15401.02|15321.02|15400.84|15320.84|4
1728811750000|2024-10-13 09:29:10|15399.7|15319.7|15399.72|15319.72|15399.73|15319.73|15399.67|15319.67|7
1728811760000|2024-10-13 09:29:20|15399.74|15319.74|15399.87|15319.87|15399.87|15319.87|15399.74|15319.74|8
1728811770000|2024-10-13 09:29:30|15399.82|15319.82|15400.07|15320.07|15400.07|15320.07|15399.82|15319.82|8
1728811780000|2024-10-13 09:29:40|15400.84|15320.84|15400.87|15320.87|15401.12|15321.12|15400.84|15320.84|4
1728811790000|2024-10-13 09:29:50|15400.86|15320.86|15401.57|15321.57|15401.64|15321.64|15400.83|15320.83|7
1728811800000|2024-10-13 09:30:00|15401.43|15321.43|15402.09|15322.09|15402.35|15322.35|15401.43|15321.43|8
1728811810000|2024-10-13 09:30:10|15402.11|15322.11|15402.02|15322.02|15402.14|15322.14|15402.02|15322.02|8
1728811820000|2024-10-13 09:30:20|15402.03|15322.03|15401.99|15321.99|15402.03|15322.03|15401.99|15321.99|3
1728811830000|2024-10-13 09:30:30|15402.02|15322.02|15401.18|15321.18|15402.02|15322.02|15401.16|15321.16|10
1728811840000|2024-10-13 09:30:40|15401.17|15321.17|15401.14|15321.14|15401.28|15321.28|15400.8|15320.8|9
1728811850000|2024-10-13 09:30:50|15401.12|15321.12|15400.78|15320.78|15401.12|15321.12|15400.78|15320.78|4
1728811860000|2024-10-13 09:31:00|15400.14|15320.14|15400.14|15320.14|15400.14|15320.14|15399.92|15319.92|5
1728811870000|2024-10-13 09:31:10|15400.49|15320.49|15398.8|15318.8|15400.49|15320.49|15398.8|15318.8|10
1728811880000|2024-10-13 09:31:20|15398.98|15318.98|15399.09|15319.09|15399.09|15319.09|15398.08|15318.08|7
1728811890000|2024-10-13 09:31:30|15399.11|15319.11|15399.2|15319.2|15399.27|15319.27|15399.11|15319.11|9
1728811900000|2024-10-13 09:31:40|15399.18|15319.18|15400.77|15320.77|15400.77|15320.77|15399.18|15319.18|8
1728811910000|2024-10-13 09:31:50|15400.79|15320.79|15400.78|15320.78|15400.82|15320.82|15400.73|15320.73|6
1728811920000|2024-10-13 09:32:00|15400.29|15320.29|15400.13|15320.13|15400.31|15320.31|15400.13|15320.13|6
1728811930000|2024-10-13 09:32:10|15400.15|15320.15|15399.56|15319.56|15400.41|15320.41|15399.56|15319.56|8
1728811940000|2024-10-13 09:32:20|15399.57|15319.57|15399.59|15319.59|15399.6|15319.6|15399.37|15319.37|7
1728811950000|2024-10-13 09:32:30|15399.77|15319.77|15399.71|15319.71|15399.77|15319.77|15399.51|15319.51|6
1728811960000|2024-10-13 09:32:40|15399.79|15319.79|15399.59|15319.59|15399.82|15319.82|15399.58|15319.58|5
1728811970000|2024-10-13 09:32:50|15399.58|15319.58|15399.59|15319.59|15399.6|15319.6|15399.57|15319.57|6
1728811980000|2024-10-13 09:33:00|15399.35|15319.35|15398.92|15318.92|15399.35|15319.35|15398.92|15318.92|9
1728811990000|2024-10-13 09:33:10|15398.91|15318.91|15399.41|15319.41|15399.41|15319.41|15398.89|15318.89|7
1728812000000|2024-10-13 09:33:20|15399.55|15319.55|15399.32|15319.32|15399.71|15319.71|15399.12|15319.12|10
1728812010000|2024-10-13 09:33:30|15399.21|15319.21|15399.14|15319.14|15399.21|15319.21|15399|15319|6
1728812020000|2024-10-13 09:33:40|15398.95|15318.95|15396.44|15316.44|15399.11|15319.11|15396.41|15316.41|8
1728812030000|2024-10-13 09:33:50|15396.53|15316.53|15397.74|15317.74|15397.97|15317.97|15396.53|15316.53|10
1728812040000|2024-10-13 09:34:00|15397.63|15317.63|15397.5|15317.5|15397.66|15317.66|15396.39|15316.39|10
1728812050000|2024-10-13 09:34:10|15397.46|15317.46|15396.95|15316.95|15397.46|15317.46|15396.92|15316.92|9
1728812060000|2024-10-13 09:34:20|15397|15317|15396.45|15316.45|15397|15317|15396.45|15316.45|8
1728812070000|2024-10-13 09:34:30|15396.44|15316.44|15396.65|15316.65|15396.65|15316.65|15396.38|15316.38|7
1728812080000|2024-10-13 09:34:40|15396.66|15316.66|15396.58|15316.58|15396.66|15316.66|15396.58|15316.58|6
1728812090000|2024-10-13 09:34:50|15396.57|15316.57|15397.24|15317.24|15397.5|15317.5|15396.57|15316.57|7
1728812100000|2024-10-13 09:35:00|15397.23|15317.23|15397.54|15317.54|15397.79|15317.79|15397.13|15317.13|9
1728812110000|2024-10-13 09:35:10|15397.8|15317.8|15396.88|15316.88|15397.8|15317.8|15396.68|15316.68|9
1728812120000|2024-10-13 09:35:20|15397.13|15317.13|15398.89|15318.89|15398.89|15318.89|15397.05|15317.05|10
1728812130000|2024-10-13 09:35:30|15399.83|15319.83|15399.9|15319.9|15399.9|15319.9|15399.83|15319.83|6
1728812140000|2024-10-13 09:35:40|15399.78|15319.78|15401.16|15321.16|15401.16|15321.16|15399.78|15319.78|5
1728812150000|2024-10-13 09:35:50|15401.17|15321.17|15401.61|15321.61|15401.64|15321.64|15401.17|15321.17|9
1728812160000|2024-10-13 09:36:00|15400.83|15320.83|15400.3|15320.3|15400.96|15320.96|15400.23|15320.23|8
1728812170000|2024-10-13 09:36:10|15400.92|15320.92|15401.32|15321.32|15401.39|15321.39|15400.86|15320.86|9
1728812180000|2024-10-13 09:36:20|15401.2|15321.2|15401.6|15321.6|15401.6|15321.6|15401.2|15321.2|9
1728812190000|2024-10-13 09:36:30|15401.57|15321.57|15401.62|15321.62|15401.62|15321.62|15401.07|15321.07|10
1728812200000|2024-10-13 09:36:40|15401.66|15321.66|15401.43|15321.43|15401.69|15321.69|15401.35|15321.35|7
1728812210000|2024-10-13 09:36:50|15401.44|15321.44|15401.41|15321.41|15401.44|15321.44|15401.41|15321.41|3
1728812220000|2024-10-13 09:37:00|15401.08|15321.08|15399.63|15319.63|15401.08|15321.08|15399.63|15319.63|7
1728812230000|2024-10-13 09:37:10|15399.62|15319.62|15399.52|15319.52|15399.63|15319.63|15399.52|15319.52|3
1728812240000|2024-10-13 09:37:20|15399.47|15319.47|15399.47|15319.47|15399.47|15319.47|15399.4|15319.4|9
1728812250000|2024-10-13 09:37:30|15399.9|15319.9|15399.36|15319.36|15399.91|15319.91|15399.26|15319.26|7
1728812260000|2024-10-13 09:37:40|15399.3|15319.3|15399.35|15319.35|15399.35|15319.35|15399.06|15319.06|7
1728812270000|2024-10-13 09:37:50|15399.33|15319.33|15399.31|15319.31|15399.33|15319.33|15399.31|15319.31|5
1728812280000|2024-10-13 09:38:00|15399.32|15319.32|15399.28|15319.28|15399.35|15319.35|15399.27|15319.27|7
1728812290000|2024-10-13 09:38:10|15399.27|15319.27|15398.76|15318.76|15399.35|15319.35|15398.76|15318.76|8
1728812300000|2024-10-13 09:38:20|15398.75|15318.75|15399.75|15319.75|15399.77|15319.77|15398.75|15318.75|7
1728812310000|2024-10-13 09:38:30|15399.73|15319.73|15400.04|15320.04|15400.04|15320.04|15399.52|15319.52|9
1728812320000|2024-10-13 09:38:40|15400.09|15320.09|15403.23|15323.23|15403.35|15323.35|15400.09|15320.09|6
1728812330000|2024-10-13 09:38:50|15403.46|15323.46|15404.06|15324.06|15404.06|15324.06|15403.43|15323.43|6
1728812340000|2024-10-13 09:39:00|15404.05|15324.05|15403.78|15323.78|15404.05|15324.05|15403.77|15323.77|4
1728812350000|2024-10-13 09:39:10|15403.92|15323.92|15404.07|15324.07|15404.1|15324.1|15403.92|15323.92|6
1728812360000|2024-10-13 09:39:20|15404.08|15324.08|15404.19|15324.19|15404.19|15324.19|15403.92|15323.92|8
1728812370000|2024-10-13 09:39:30|15404.21|15324.21|15404.96|15324.96|15404.96|15324.96|15404.2|15324.2|7
1728812380000|2024-10-13 09:39:40|15404.93|15324.93|15405.2|15325.2|15405.2|15325.2|15404.89|15324.89|6
1728812390000|2024-10-13 09:39:50|15405.19|15325.19|15405.48|15325.48|15405.48|15325.48|15405.19|15325.19|5
1728812400000|2024-10-13 09:40:00|15406.25|15326.25|15406.06|15326.06|15406.78|15326.78|15405.99|15325.99|7
1728812410000|2024-10-13 09:40:10|15406.03|15326.03|15405.66|15325.66|15406.03|15326.03|15405.66|15325.66|7
1728812420000|2024-10-13 09:40:20|15405.82|15325.82|15405.82|15325.82|15405.91|15325.91|15405.76|15325.76|9
1728812430000|2024-10-13 09:40:30|15405.83|15325.83|15405.59|15325.59|15405.83|15325.83|15405.59|15325.59|6
1728812440000|2024-10-13 09:40:40|15405.61|15325.61|15405.7|15325.7|15405.83|15325.83|15405.61|15325.61|8
1728812450000|2024-10-13 09:40:50|15404.88|15324.88|15404.51|15324.51|15404.89|15324.89|15404.51|15324.51|7
1728812460000|2024-10-13 09:41:00|15404.48|15324.48|15404.61|15324.61|15404.66|15324.66|15404.48|15324.48|7
1728812470000|2024-10-13 09:41:10|15404.58|15324.58|15404.37|15324.37|15404.62|15324.62|15404.14|15324.14|7
1728812480000|2024-10-13 09:41:20|15404.36|15324.36|15404.49|15324.49|15404.49|15324.49|15404.36|15324.36|6
1728812490000|2024-10-13 09:41:30|15403.54|15323.54|15402.23|15322.23|15403.59|15323.59|15402.23|15322.23|8
1728812500000|2024-10-13 09:41:40|15402.33|15322.33|15395.73|15315.73|15402.33|15322.33|15395.73|15315.73|10
1728812510000|2024-10-13 09:41:50|15395.58|15315.58|15394.99|15314.99|15395.76|15315.76|15394.99|15314.99|10
1728812520000|2024-10-13 09:42:00|15394.9|15314.9|15394.66|15314.66|15394.95|15314.95|15394.14|15314.14|9
1728812530000|2024-10-13 09:42:10|15394.61|15314.61|15395.08|15315.08|15395.08|15315.08|15394.59|15314.59|9
1728812540000|2024-10-13 09:42:20|15395.07|15315.07|15395.12|15315.12|15395.16|15315.16|15395.07|15315.07|7
1728812550000|2024-10-13 09:42:30|15395.11|15315.11|15394.68|15314.68|15395.11|15315.11|15394.68|15314.68|8
1728812560000|2024-10-13 09:42:40|15394.83|15314.83|15397.34|15317.34|15397.34|15317.34|15394.09|15314.09|8
1728812570000|2024-10-13 09:42:50|15397.35|15317.35|15397.42|15317.42|15397.43|15317.43|15397.33|15317.33|4
1728812580000|2024-10-13 09:43:00|15397.44|15317.44|15397.39|15317.39|15397.49|15317.49|15397.26|15317.26|8
1728812590000|2024-10-13 09:43:10|15397.38|15317.38|15397.86|15317.86|15397.86|15317.86|15397.37|15317.37|7
1728812600000|2024-10-13 09:43:20|15397.91|15317.91|15398.4|15318.4|15398.4|15318.4|15397.88|15317.88|6
1728812610000|2024-10-13 09:43:30|15394.25|15314.25|15400.98|15320.98|15401|15321|15394.25|15314.25|9
1728812620000|2024-10-13 09:43:40|15400.97|15320.97|15401.15|15321.15|15401.16|15321.16|15400.97|15320.97|5
1728812630000|2024-10-13 09:43:50|15401.16|15321.16|15401.19|15321.19|15401.19|15321.19|15401.16|15321.16|5
1728812640000|2024-10-13 09:44:00|15400.95|15320.95|15401.09|15321.09|15401.35|15321.35|15400.95|15320.95|8
1728812650000|2024-10-13 09:44:10|15401.11|15321.11|15400.91|15320.91|15401.47|15321.47|15400.91|15320.91|9
1728812660000|2024-10-13 09:44:20|15400.9|15320.9|15401.3|15321.3|15401.3|15321.3|15400.9|15320.9|3
1728812670000|2024-10-13 09:44:30|15401.31|15321.31|15401.23|15321.23|15401.38|15321.38|15401.04|15321.04|6
1728812680000|2024-10-13 09:44:40|15405.53|15325.53|15405.94|15325.94|15405.94|15325.94|15405.53|15325.53|7
1728812690000|2024-10-13 09:44:50|15405.21|15325.21|15406.18|15326.18|15406.18|15326.18|15405.21|15325.21|4
1728812700000|2024-10-13 09:45:00|15406.22|15326.22|15407.01|15327.01|15407.01|15327.01|15406.21|15326.21|5
1728812710000|2024-10-13 09:45:10|15407|15327|15407.12|15327.12|15407.12|15327.12|15407|15327|6
1728812720000|2024-10-13 09:45:20|15407.17|15327.17|15407.11|15327.11|15407.2|15327.2|15407.11|15327.11|7
1728812730000|2024-10-13 09:45:30|15407.1|15327.1|15406.4|15326.4|15407.12|15327.12|15406.4|15326.4|8
1728812740000|2024-10-13 09:45:40|15406.39|15326.39|15406.38|15326.38|15406.51|15326.51|15406.38|15326.38|8
1728812750000|2024-10-13 09:45:50|15406.37|15326.37|15406.3|15326.3|15406.37|15326.37|15406.3|15326.3|9
1728812760000|2024-10-13 09:46:00|15406.34|15326.34|15406.44|15326.44|15406.44|15326.44|15406.31|15326.31|7
1728812770000|2024-10-13 09:46:10|15405.84|15325.84|15405.87|15325.87|15405.93|15325.93|15405.83|15325.83|7
1728812780000|2024-10-13 09:46:20|15405.89|15325.89|15406.4|15326.4|15406.49|15326.49|15405.89|15325.89|6
1728812790000|2024-10-13 09:46:30|15406.39|15326.39|15406.61|15326.61|15406.61|15326.61|15406.39|15326.39|6
1728812800000|2024-10-13 09:46:40|15406.56|15326.56|15406.75|15326.75|15406.76|15326.76|15406.56|15326.56|7
1728812810000|2024-10-13 09:46:50|15406.74|15326.74|15407.12|15327.12|15407.17|15327.17|15406.68|15326.68|7
1728812820000|2024-10-13 09:47:00|15407.11|15327.11|15408.86|15328.86|15408.86|15328.86|15406.93|15326.93|8
1728812830000|2024-10-13 09:47:10|15408.93|15328.93|15410.13|15330.13|15410.13|15330.13|15408.89|15328.89|8
1728812840000|2024-10-13 09:47:20|15410.05|15330.05|15410.36|15330.36|15410.77|15330.77|15410.05|15330.05|10
1728812850000|2024-10-13 09:47:30|15410.34|15330.34|15410.36|15330.36|15410.38|15330.38|15410.34|15330.34|3
1728812860000|2024-10-13 09:47:40|15410.39|15330.39|15410.69|15330.69|15410.69|15330.69|15410.39|15330.39|6
1728812870000|2024-10-13 09:47:50|15410.63|15330.63|15410.6|15330.6|15410.63|15330.63|15410.6|15330.6|4
1728812880000|2024-10-13 09:48:00|15410.56|15330.56|15409.07|15329.07|15410.56|15330.56|15409.07|15329.07|9
1728812890000|2024-10-13 09:48:10|15409.33|15329.33|15408.63|15328.63|15409.33|15329.33|15408.63|15328.63|7
1728812900000|2024-10-13 09:48:20|15408.55|15328.55|15407.76|15327.76|15408.55|15328.55|15407.65|15327.65|10
1728812910000|2024-10-13 09:48:30|15407.79|15327.79|15409.63|15329.63|15409.63|15329.63|15407.79|15327.79|9
1728812920000|2024-10-13 09:48:40|15409.62|15329.62|15409.52|15329.52|15409.62|15329.62|15409.52|15329.52|5
1728812930000|2024-10-13 09:48:50|15409.51|15329.51|15409.54|15329.54|15409.54|15329.54|15409.51|15329.51|3
1728812940000|2024-10-13 09:49:00|15409.55|15329.55|15409.87|15329.87|15409.92|15329.92|15409.54|15329.54|8
1728812950000|2024-10-13 09:49:10|15409.88|15329.88|15409.42|15329.42|15409.88|15329.88|15409.42|15329.42|6
1728812960000|2024-10-13 09:49:20|15409.26|15329.26|15409.1|15329.1|15409.26|15329.26|15409.09|15329.09|9
1728812970000|2024-10-13 09:49:30|15409.16|15329.16|15409.62|15329.62|15409.62|15329.62|15409.16|15329.16|10
1728812980000|2024-10-13 09:49:40|15409.6|15329.6|15410|15330|15410.43|15330.43|15409.6|15329.6|9
1728812990000|2024-10-13 09:49:50|15409.98|15329.98|15410.03|15330.03|15410.04|15330.04|15409.97|15329.97|6
1728813000000|2024-10-13 09:50:00|15410.04|15330.04|15411.7|15331.7|15411.7|15331.7|15410.04|15330.04|7
1728813010000|2024-10-13 09:50:10|15411.97|15331.97|15412.19|15332.19|15412.19|15332.19|15411.87|15331.87|10
1728813020000|2024-10-13 09:50:20|15412.17|15332.17|15414.14|15334.14|15414.14|15334.14|15412.17|15332.17|9
1728813030000|2024-10-13 09:50:30|15414.13|15334.13|15413.75|15333.75|15414.32|15334.32|15413.75|15333.75|10
1728813040000|2024-10-13 09:50:40|15413.84|15333.84|15413.4|15333.4|15413.84|15333.84|15413.37|15333.37|9
1728813050000|2024-10-13 09:50:50|15413.05|15333.05|15412.84|15332.84|15413.05|15333.05|15412.83|15332.83|7
1728813060000|2024-10-13 09:51:00|15412.82|15332.82|15414.37|15334.37|15414.37|15334.37|15412.82|15332.82|8
1728813070000|2024-10-13 09:51:10|15414.43|15334.43|15414.77|15334.77|15415.13|15335.13|15414.43|15334.43|9
1728813080000|2024-10-13 09:51:20|15415.14|15335.14|15418.71|15338.71|15418.71|15338.71|15415.14|15335.14|8
1728813090000|2024-10-13 09:51:30|15418.75|15338.75|15419.06|15339.06|15419.12|15339.12|15418.75|15338.75|10
1728813100000|2024-10-13 09:51:40|15419.21|15339.21|15419.2|15339.2|15419.24|15339.24|15419.19|15339.19|7
1728813110000|2024-10-13 09:51:50|15419.19|15339.19|15419.33|15339.33|15419.34|15339.34|15419.19|15339.19|6
1728813120000|2024-10-13 09:52:00|15419.35|15339.35|15419.35|15339.35|15419.36|15339.36|15419.3|15339.3|6
1728813130000|2024-10-13 09:52:10|15419.4|15339.4|15418.37|15338.37|15419.6|15339.6|15418.29|15338.29|10
1728813140000|2024-10-13 09:52:20|15418.36|15338.36|15419.43|15339.43|15419.44|15339.44|15418.36|15338.36|7
1728813150000|2024-10-13 09:52:30|15419.5|15339.5|15419.51|15339.51|15419.52|15339.52|15419.5|15339.5|3
1728813160000|2024-10-13 09:52:40|15419.52|15339.52|15420.09|15340.09|15420.52|15340.52|15419.52|15339.52|8
1728813170000|2024-10-13 09:52:50|15420.1|15340.1|15419.47|15339.47|15420.1|15340.1|15419.47|15339.47|7
1728813180000|2024-10-13 09:53:00|15419.27|15339.27|15418.66|15338.66|15419.27|15339.27|15418.66|15338.66|7
1728813190000|2024-10-13 09:53:10|15418.65|15338.65|15419.43|15339.43|15419.43|15339.43|15418.57|15338.57|5
1728813200000|2024-10-13 09:53:20|15419.49|15339.49|15419.61|15339.61|15419.61|15339.61|15419.49|15339.49|7
1728813210000|2024-10-13 09:53:30|15419.81|15339.81|15420.04|15340.04|15420.04|15340.04|15419.81|15339.81|6
1728813220000|2024-10-13 09:53:40|15420.06|15340.06|15420.07|15340.07|15420.07|15340.07|15420.06|15340.06|4
1728813230000|2024-10-13 09:53:50|15420.06|15340.06|15420.07|15340.07|15420.07|15340.07|15420.06|15340.06|2
1728813240000|2024-10-13 09:54:00|15420.06|15340.06|15420.1|15340.1|15420.11|15340.11|15420.06|15340.06|5
1728813250000|2024-10-13 09:54:10|15420.11|15340.11|15420.1|15340.1|15420.13|15340.13|15420.1|15340.1|4
1728813260000|2024-10-13 09:54:20|15420.11|15340.11|15420.17|15340.17|15420.17|15340.17|15420.06|15340.06|6
1728813270000|2024-10-13 09:54:30|15420.14|15340.14|15420.12|15340.12|15420.14|15340.14|15420.12|15340.12|2
1728813280000|2024-10-13 09:54:40|15420.04|15340.04|15419.49|15339.49|15420.04|15340.04|15419.49|15339.49|5
1728813290000|2024-10-13 09:54:50|15419.46|15339.46|15419.52|15339.52|15419.52|15339.52|15419.37|15339.37|8
1728813300000|2024-10-13 09:55:00|15419.56|15339.56|15420.25|15340.25|15420.25|15340.25|15419.56|15339.56|9
1728813310000|2024-10-13 09:55:10|15420.31|15340.31|15421.17|15341.17|15421.23|15341.23|15420.31|15340.31|10
1728813320000|2024-10-13 09:55:20|15421.15|15341.15|15420.63|15340.63|15421.15|15341.15|15420.62|15340.62|10
1728813330000|2024-10-13 09:55:30|15420.62|15340.62|15420.66|15340.66|15420.66|15340.66|15420.62|15340.62|6
1728813340000|2024-10-13 09:55:40|15420.67|15340.67|15421.33|15341.33|15421.33|15341.33|15420.66|15340.66|8
1728813350000|2024-10-13 09:55:50|15422.17|15342.17|15420.93|15340.93|15422.17|15342.17|15420.93|15340.93|9
1728813360000|2024-10-13 09:56:00|15420.92|15340.92|15420.77|15340.77|15421.01|15341.01|15420.77|15340.77|10
1728813370000|2024-10-13 09:56:10|15420.76|15340.76|15419.61|15339.61|15420.97|15340.97|15419.59|15339.59|9
1728813380000|2024-10-13 09:56:20|15419.6|15339.6|15418.77|15338.77|15419.6|15339.6|15418.66|15338.66|8
1728813390000|2024-10-13 09:56:30|15418.74|15338.74|15418.8|15338.8|15418.83|15338.83|15418.67|15338.67|6
1728813400000|2024-10-13 09:56:40|15418.85|15338.85|15418.49|15338.49|15418.9|15338.9|15418.49|15338.49|7
1728813410000|2024-10-13 09:56:50|15418.47|15338.47|15416|15336|15418.47|15338.47|15415.97|15335.97|4
1728813420000|2024-10-13 09:57:00|15415.51|15335.51|15415.4|15335.4|15415.65|15335.65|15415.4|15335.4|8
1728813430000|2024-10-13 09:57:10|15415.39|15335.39|15415.32|15335.32|15415.42|15335.42|15415.28|15335.28|6
1728813440000|2024-10-13 09:57:20|15414.89|15334.89|15414.34|15334.34|15414.89|15334.89|15414.34|15334.34|6
1728813450000|2024-10-13 09:57:30|15414.36|15334.36|15414.31|15334.31|15414.36|15334.36|15414.31|15334.31|6
1728813460000|2024-10-13 09:57:40|15414.35|15334.35|15414.44|15334.44|15414.44|15334.44|15414.35|15334.35|8
1728813470000|2024-10-13 09:57:50|15414.41|15334.41|15414.45|15334.45|15414.51|15334.51|15414.41|15334.41|5
1728813480000|2024-10-13 09:58:00|15414.43|15334.43|15414.46|15334.46|15414.5|15334.5|15414.43|15334.43|6
1728813490000|2024-10-13 09:58:10|15414.44|15334.44|15414.39|15334.39|15414.48|15334.48|15414.38|15334.38|7
1728813500000|2024-10-13 09:58:20|15414.37|15334.37|15414.24|15334.24|15414.37|15334.37|15414.24|15334.24|6
1728813510000|2024-10-13 09:58:30|15414.17|15334.17|15414.17|15334.17|15414.25|15334.25|15414.17|15334.17|6
1728813520000|2024-10-13 09:58:40|15414.16|15334.16|15414.14|15334.14|15414.16|15334.16|15414.14|15334.14|3
1728813530000|2024-10-13 09:58:50|15414.13|15334.13|15414.27|15334.27|15414.27|15334.27|15414.11|15334.11|6
1728813540000|2024-10-13 09:59:00|15414.22|15334.22|15414.31|15334.31|15414.31|15334.31|15414.14|15334.14|8
1728813550000|2024-10-13 09:59:10|15414.27|15334.27|15414.26|15334.26|15414.34|15334.34|15414.25|15334.25|9
1728813560000|2024-10-13 09:59:20|15414.25|15334.25|15414.24|15334.24|15414.25|15334.25|15414.21|15334.21|5
1728813570000|2024-10-13 09:59:30|15414.28|15334.28|15415.05|15335.05|15415.05|15335.05|15414.17|15334.17|9
1728813580000|2024-10-13 09:59:40|15415.04|15335.04|15415.09|15335.09|15415.09|15335.09|15415.03|15335.03|3
1728813590000|2024-10-13 09:59:50|15415.1|15335.1|15414.45|15334.45|15415.23|15335.23|15414.45|15334.45|8
1728813600000|2024-10-13 10:00:00|15414.39|15334.39|15413.73|15333.73|15414.39|15334.39|15413.73|15333.73|10
1728813610000|2024-10-13 10:00:10|15413.69|15333.69|15411.77|15331.77|15413.69|15333.69|15411.76|15331.76|8
1728813620000|2024-10-13 10:00:20|15411.72|15331.72|15410.98|15330.98|15411.72|15331.72|15410.72|15330.72|7
1728813630000|2024-10-13 10:00:30|15410.91|15330.91|15411.32|15331.32|15411.32|15331.32|15410.87|15330.87|10
1728813640000|2024-10-13 10:00:40|15411.3|15331.3|15411.75|15331.75|15411.77|15331.77|15411.3|15331.3|8
1728813650000|2024-10-13 10:00:50|15411.24|15331.24|15411.26|15331.26|15411.26|15331.26|15411.23|15331.23|4
1728813660000|2024-10-13 10:01:00|15411.07|15331.07|15411.03|15331.03|15411.07|15331.07|15410.93|15330.93|6
1728813670000|2024-10-13 10:01:10|15411.11|15331.11|15411.22|15331.22|15411.33|15331.33|15411.11|15331.11|7
1728813680000|2024-10-13 10:01:20|15411.21|15331.21|15413.7|15333.7|15413.7|15333.7|15411.21|15331.21|7
1728813690000|2024-10-13 10:01:30|15413.75|15333.75|15413.94|15333.94|15413.94|15333.94|15413.68|15333.68|7
1728813700000|2024-10-13 10:01:40|15413.89|15333.89|15414.08|15334.08|15414.08|15334.08|15413.78|15333.78|8
1728813710000|2024-10-13 10:01:50|15414.12|15334.12|15414.85|15334.85|15414.85|15334.85|15414.12|15334.12|7
1728813720000|2024-10-13 10:02:00|15414.87|15334.87|15413.6|15333.6|15414.96|15334.96|15413.59|15333.59|9
1728813730000|2024-10-13 10:02:10|15413.58|15333.58|15411.09|15331.09|15413.58|15333.58|15411.09|15331.09|6
1728813740000|2024-10-13 10:02:20|15411.06|15331.06|15409.37|15329.37|15411.06|15331.06|15409.37|15329.37|9
1728813750000|2024-10-13 10:02:30|15409.17|15329.17|15408.53|15328.53|15409.17|15329.17|15408.03|15328.03|8
1728813760000|2024-10-13 10:02:40|15408.56|15328.56|15407.86|15327.86|15408.76|15328.76|15407.86|15327.86|7
1728813770000|2024-10-13 10:02:50|15407.87|15327.87|15407.02|15327.02|15408.12|15328.12|15407.02|15327.02|9
1728813780000|2024-10-13 10:03:00|15406.98|15326.98|15405.77|15325.77|15406.98|15326.98|15405.65|15325.65|10
1728813790000|2024-10-13 10:03:10|15405.78|15325.78|15405.42|15325.42|15405.78|15325.78|15405.42|15325.42|7
1728813800000|2024-10-13 10:03:20|15405.64|15325.64|15406.19|15326.19|15406.19|15326.19|15405.64|15325.64|8
1728813810000|2024-10-13 10:03:30|15405.99|15325.99|15404.43|15324.43|15405.99|15325.99|15404.43|15324.43|8
1728813820000|2024-10-13 10:03:40|15404.34|15324.34|15404.12|15324.12|15404.34|15324.34|15404.09|15324.09|5
1728813830000|2024-10-13 10:03:50|15404.1|15324.1|15404.09|15324.09|15404.1|15324.1|15404.05|15324.05|7
1728813840000|2024-10-13 10:04:00|15404|15324|15402.63|15322.63|15404.02|15324.02|15402.63|15322.63|5
1728813850000|2024-10-13 10:04:10|15403.7|15323.7|15403.6|15323.6|15403.7|15323.7|15403.6|15323.6|4
1728813860000|2024-10-13 10:04:20|15403.61|15323.61|15403.56|15323.56|15403.64|15323.64|15403.56|15323.56|6
1728813870000|2024-10-13 10:04:30|15403.53|15323.53|15403.02|15323.02|15403.59|15323.59|15403.02|15323.02|10
1728813880000|2024-10-13 10:04:40|15402.99|15322.99|15402.7|15322.7|15402.99|15322.99|15402.69|15322.69|7
1728813890000|2024-10-13 10:04:50|15402.64|15322.64|15402.94|15322.94|15402.94|15322.94|15402.64|15322.64|7
1728813900000|2024-10-13 10:05:00|15402.95|15322.95|15402.93|15322.93|15402.96|15322.96|15402.93|15322.93|4
1728813910000|2024-10-13 10:05:10|15403.08|15323.08|15402.82|15322.82|15403.08|15323.08|15402.82|15322.82|6
1728813920000|2024-10-13 10:05:20|15402.77|15322.77|15402.24|15322.24|15402.77|15322.77|15402.24|15322.24|5
1728813930000|2024-10-13 10:05:30|15402.26|15322.26|15402.37|15322.37|15402.38|15322.38|15402.26|15322.26|6
1728813940000|2024-10-13 10:05:40|15402.26|15322.26|15402.68|15322.68|15402.68|15322.68|15402.26|15322.26|6
1728813950000|2024-10-13 10:05:50|15402.8|15322.8|15402.42|15322.42|15402.88|15322.88|15402.42|15322.42|9
1728813960000|2024-10-13 10:06:00|15402.41|15322.41|15402.74|15322.74|15402.74|15322.74|15402.4|15322.4|5
1728813970000|2024-10-13 10:06:10|15402.85|15322.85|15404.31|15324.31|15404.31|15324.31|15402.85|15322.85|9
1728813980000|2024-10-13 10:06:20|15404.33|15324.33|15405.22|15325.22|15405.22|15325.22|15404.32|15324.32|8
1728813990000|2024-10-13 10:06:30|15405.19|15325.19|15405.39|15325.39|15405.44|15325.44|15405.19|15325.19|8
1728814000000|2024-10-13 10:06:40|15405.34|15325.34|15404.13|15324.13|15405.63|15325.63|15404.13|15324.13|7
1728814010000|2024-10-13 10:06:50|15404.12|15324.12|15404.14|15324.14|15404.19|15324.19|15404.12|15324.12|6
1728814020000|2024-10-13 10:07:00|15404.11|15324.11|15403.76|15323.76|15404.12|15324.12|15403.76|15323.76|8
1728814030000|2024-10-13 10:07:10|15403.77|15323.77|15403.93|15323.93|15403.95|15323.95|15403.77|15323.77|5
1728814040000|2024-10-13 10:07:20|15403.91|15323.91|15402.95|15322.95|15403.91|15323.91|15402.95|15322.95|8
1728814050000|2024-10-13 10:07:30|15402.75|15322.75|15401.61|15321.61|15402.75|15322.75|15401.61|15321.61|8
1728814060000|2024-10-13 10:07:40|15401.23|15321.23|15401.09|15321.09|15401.23|15321.23|15401.09|15321.09|6
1728814070000|2024-10-13 10:07:50|15401.06|15321.06|15401.24|15321.24|15401.24|15321.24|15401.02|15321.02|6
1728814080000|2024-10-13 10:08:00|15400.96|15320.96|15400.94|15320.94|15401.25|15321.25|15400.94|15320.94|5
1728814090000|2024-10-13 10:08:10|15400.91|15320.91|15400.93|15320.93|15400.94|15320.94|15400.57|15320.57|10
1728814100000|2024-10-13 10:08:20|15400.99|15320.99|15400.81|15320.81|15401.05|15321.05|15400.81|15320.81|6
1728814110000|2024-10-13 10:08:30|15404.83|15324.83|15405.14|15325.14|15405.14|15325.14|15404.83|15324.83|4
1728814120000|2024-10-13 10:08:40|15405.41|15325.41|15405.46|15325.46|15405.48|15325.48|15405.41|15325.41|5
1728814130000|2024-10-13 10:08:50|15405.57|15325.57|15405.8|15325.8|15405.8|15325.8|15404.81|15324.81|7
1728814140000|2024-10-13 10:09:00|15405.76|15325.76|15405.23|15325.23|15405.76|15325.76|15405.23|15325.23|7
1728814150000|2024-10-13 10:09:10|15405.22|15325.22|15405.35|15325.35|15405.37|15325.37|15405.22|15325.22|9
1728814160000|2024-10-13 10:09:20|15405.31|15325.31|15405.87|15325.87|15405.93|15325.93|15405.31|15325.31|6
1728814170000|2024-10-13 10:09:30|15405.84|15325.84|15405.66|15325.66|15405.9|15325.9|15405.48|15325.48|9
1728814180000|2024-10-13 10:09:40|15405.65|15325.65|15405.35|15325.35|15405.65|15325.65|15405.35|15325.35|7
1728814190000|2024-10-13 10:09:50|15405.36|15325.36|15405.38|15325.38|15405.4|15325.4|15405.36|15325.36|5
1728814200000|2024-10-13 10:10:00|15405.57|15325.57|15405.56|15325.56|15405.59|15325.59|15405.41|15325.41|8
1728814210000|2024-10-13 10:10:10|15405.52|15325.52|15405.46|15325.46|15405.52|15325.52|15405.46|15325.46|4
1728814220000|2024-10-13 10:10:20|15405.28|15325.28|15405.19|15325.19|15405.38|15325.38|15405.19|15325.19|8
1728814230000|2024-10-13 10:10:30|15405.18|15325.18|15404.93|15324.93|15405.18|15325.18|15404.93|15324.93|8
1728814240000|2024-10-13 10:10:40|15404.85|15324.85|15404.08|15324.08|15404.85|15324.85|15404.08|15324.08|7
1728814250000|2024-10-13 10:10:50|15404.37|15324.37|15404.38|15324.38|15404.38|15324.38|15404.11|15324.11|4
1728814260000|2024-10-13 10:11:00|15404.45|15324.45|15402.14|15322.14|15404.45|15324.45|15402.14|15322.14|8
1728814270000|2024-10-13 10:11:10|15402.15|15322.15|15402.14|15322.14|15402.15|15322.15|15402.13|15322.13|4
1728814280000|2024-10-13 10:11:20|15401.79|15321.79|15401.7|15321.7|15401.79|15321.79|15401.7|15321.7|5
1728814290000|2024-10-13 10:11:30|15401.68|15321.68|15401.52|15321.52|15401.68|15321.68|15401.34|15321.34|8
1728814300000|2024-10-13 10:11:40|15401.51|15321.51|15401.51|15321.51|15401.51|15321.51|15401.5|15321.5|3
1728814310000|2024-10-13 10:11:50|15401.55|15321.55|15402.19|15322.19|15402.19|15322.19|15401.55|15321.55|4
1728814320000|2024-10-13 10:12:00|15402.06|15322.06|15401.55|15321.55|15402.49|15322.49|15401.52|15321.52|7
1728814330000|2024-10-13 10:12:10|15401.56|15321.56|15400.81|15320.81|15401.56|15321.56|15400.74|15320.74|8
1728814340000|2024-10-13 10:12:20|15400.8|15320.8|15399.88|15319.88|15400.8|15320.8|15399.88|15319.88|8
1728814350000|2024-10-13 10:12:30|15399.81|15319.81|15399.68|15319.68|15399.81|15319.81|15399.68|15319.68|6
1728814360000|2024-10-13 10:12:40|15399.46|15319.46|15399.17|15319.17|15399.77|15319.77|15399.17|15319.17|8
1728814370000|2024-10-13 10:12:50|15399.25|15319.25|15399.21|15319.21|15399.33|15319.33|15399.21|15319.21|8
1728814380000|2024-10-13 10:13:00|15399.19|15319.19|15399.53|15319.53|15399.53|15319.53|15399.13|15319.13|6
1728814390000|2024-10-13 10:13:10|15399.57|15319.57|15399.31|15319.31|15399.58|15319.58|15399.27|15319.27|5
1728814400000|2024-10-13 10:13:20|15399.32|15319.32|15399.23|15319.23|15399.35|15319.35|15398.98|15318.98|6
1728814410000|2024-10-13 10:13:30|15399.22|15319.22|15398.46|15318.46|15399.22|15319.22|15397.98|15317.98|5
1728814420000|2024-10-13 10:13:40|15398.44|15318.44|15398.51|15318.51|15398.55|15318.55|15398.44|15318.44|5
1728814430000|2024-10-13 10:13:50|15398.96|15318.96|15399.25|15319.25|15399.25|15319.25|15398.96|15318.96|5
1728814440000|2024-10-13 10:14:00|15399.19|15319.19|15399.1|15319.1|15399.2|15319.2|15399.1|15319.1|8
1728814450000|2024-10-13 10:14:10|15398.92|15318.92|15398.32|15318.32|15398.92|15318.92|15398.27|15318.27|8
1728814460000|2024-10-13 10:14:20|15398.33|15318.33|15398.49|15318.49|15398.49|15318.49|15398.18|15318.18|10
1728814470000|2024-10-13 10:14:30|15398.68|15318.68|15398.37|15318.37|15398.85|15318.85|15398.37|15318.37|8
1728814480000|2024-10-13 10:14:40|15398.3|15318.3|15398.58|15318.58|15398.92|15318.92|15398.22|15318.22|8
1728814490000|2024-10-13 10:14:50|15398.62|15318.62|15399.21|15319.21|15399.21|15319.21|15398.52|15318.52|10
1728814500000|2024-10-13 10:15:00|15399.2|15319.2|15398.47|15318.47|15399.2|15319.2|15398.47|15318.47|8
1728814510000|2024-10-13 10:15:10|15398.41|15318.41|15398.59|15318.59|15398.59|15318.59|15398.3|15318.3|6
1728814520000|2024-10-13 10:15:20|15398.82|15318.82|15398.94|15318.94|15398.94|15318.94|15398.64|15318.64|9
1728814530000|2024-10-13 10:15:30|15400.13|15320.13|15400.48|15320.48|15400.49|15320.49|15399.8|15319.8|7
1728814540000|2024-10-13 10:15:40|15400.08|15320.08|15400.39|15320.39|15400.67|15320.67|15400.07|15320.07|7
1728814550000|2024-10-13 10:15:50|15400.4|15320.4|15400.86|15320.86|15400.87|15320.87|15400.4|15320.4|9
1728814560000|2024-10-13 10:16:00|15400.84|15320.84|15399.48|15319.48|15400.85|15320.85|15399.48|15319.48|6
1728814570000|2024-10-13 10:16:10|15399.41|15319.41|15398.74|15318.74|15399.61|15319.61|15398.74|15318.74|10
1728814580000|2024-10-13 10:16:20|15398.73|15318.73|15399.39|15319.39|15399.48|15319.48|15398.73|15318.73|8
1728814590000|2024-10-13 10:16:30|15399.4|15319.4|15399.63|15319.63|15399.63|15319.63|15399.4|15319.4|4
1728814600000|2024-10-13 10:16:40|15399.44|15319.44|15399.54|15319.54|15399.55|15319.55|15399.4|15319.4|5
1728814610000|2024-10-13 10:16:50|15400.44|15320.44|15400.58|15320.58|15400.59|15320.59|15400.32|15320.32|6
1728814620000|2024-10-13 10:17:00|15400.63|15320.63|15400.27|15320.27|15400.63|15320.63|15400.27|15320.27|9
1728814630000|2024-10-13 10:17:10|15400.26|15320.26|15400.47|15320.47|15400.48|15320.48|15400.25|15320.25|8
1728814640000|2024-10-13 10:17:20|15400.52|15320.52|15400.46|15320.46|15400.53|15320.53|15400.46|15320.46|5
1728814650000|2024-10-13 10:17:30|15400.58|15320.58|15400.58|15320.58|15400.58|15320.58|15400.56|15320.56|7
1728814660000|2024-10-13 10:17:40|15400.57|15320.57|15400.56|15320.56|15400.57|15320.57|15400.52|15320.52|5
1728814670000|2024-10-13 10:17:50|15400.58|15320.58|15400.45|15320.45|15400.6|15320.6|15400.45|15320.45|9
1728814680000|2024-10-13 10:18:00|15400.44|15320.44|15400.49|15320.49|15400.49|15320.49|15400.44|15320.44|4
1728814690000|2024-10-13 10:18:10|15400.85|15320.85|15400.78|15320.78|15400.92|15320.92|15400.77|15320.77|7
1728814700000|2024-10-13 10:18:20|15400.91|15320.91|15400.75|15320.75|15401|15321|15400.75|15320.75|7
1728814710000|2024-10-13 10:18:30|15400.64|15320.64|15400.97|15320.97|15401.27|15321.27|15400.41|15320.41|10
1728814720000|2024-10-13 10:18:40|15401.06|15321.06|15401.18|15321.18|15401.19|15321.19|15401.06|15321.06|6
1728814730000|2024-10-13 10:18:50|15401.16|15321.16|15401.74|15321.74|15401.74|15321.74|15401.15|15321.15|7
1728814740000|2024-10-13 10:19:00|15401.75|15321.75|15403.8|15323.8|15403.8|15323.8|15401.75|15321.75|10
1728814750000|2024-10-13 10:19:10|15403.81|15323.81|15405.28|15325.28|15405.28|15325.28|15403.81|15323.81|9
1728814760000|2024-10-13 10:19:20|15405.24|15325.24|15406.39|15326.39|15406.4|15326.4|15405.24|15325.24|7
1728814770000|2024-10-13 10:19:30|15406.38|15326.38|15406.86|15326.86|15406.86|15326.86|15406.38|15326.38|7
1728814780000|2024-10-13 10:19:40|15406.87|15326.87|15406.46|15326.46|15406.87|15326.87|15406.46|15326.46|8
1728814790000|2024-10-13 10:19:50|15406.44|15326.44|15405.37|15325.37|15406.44|15326.44|15405.31|15325.31|7
1728814800000|2024-10-13 10:20:00|15405.24|15325.24|15404.06|15324.06|15405.31|15325.31|15404.06|15324.06|9
1728814810000|2024-10-13 10:20:10|15404.05|15324.05|15403.46|15323.46|15404.05|15324.05|15403.46|15323.46|9
1728814820000|2024-10-13 10:20:20|15403.45|15323.45|15403.44|15323.44|15403.46|15323.46|15403.44|15323.44|4
1728814830000|2024-10-13 10:20:30|15403.43|15323.43|15403.19|15323.19|15403.53|15323.53|15403.19|15323.19|6
1728814840000|2024-10-13 10:20:40|15403.17|15323.17|15403.39|15323.39|15403.56|15323.56|15403.08|15323.08|7
1728814850000|2024-10-13 10:20:50|15403.41|15323.41|15403.66|15323.66|15403.68|15323.68|15403.41|15323.41|7
1728814860000|2024-10-13 10:21:00|15403.36|15323.36|15403.44|15323.44|15403.59|15323.59|15403.34|15323.34|7
1728814870000|2024-10-13 10:21:10|15403.3|15323.3|15403.78|15323.78|15403.78|15323.78|15403.3|15323.3|10
1728814880000|2024-10-13 10:21:20|15403.79|15323.79|15402.95|15322.95|15403.79|15323.79|15402.94|15322.94|8
1728814890000|2024-10-13 10:21:30|15402.93|15322.93|15403.91|15323.91|15403.91|15323.91|15402.92|15322.92|10
1728814900000|2024-10-13 10:21:40|15404.32|15324.32|15404.48|15324.48|15404.48|15324.48|15404.32|15324.32|7
1728814910000|2024-10-13 10:21:50|15404.49|15324.49|15399.6|15319.6|15404.51|15324.51|15399.6|15319.6|10
1728814920000|2024-10-13 10:22:00|15400.1|15320.1|15400.24|15320.24|15400.26|15320.26|15400.07|15320.07|8
1728814930000|2024-10-13 10:22:10|15400.1|15320.1|15400.3|15320.3|15400.34|15320.34|15400.1|15320.1|6
1728814940000|2024-10-13 10:22:20|15400.33|15320.33|15403.65|15323.65|15403.65|15323.65|15400.31|15320.31|7
1728814950000|2024-10-13 10:22:30|15403.66|15323.66|15403.62|15323.62|15403.67|15323.67|15403.53|15323.53|9
1728814960000|2024-10-13 10:22:40|15403.61|15323.61|15403.63|15323.63|15403.76|15323.76|15403.5|15323.5|9
1728814970000|2024-10-13 10:22:50|15403.7|15323.7|15403.69|15323.69|15403.7|15323.7|15403.68|15323.68|3
1728814980000|2024-10-13 10:23:00|15403.7|15323.7|15405.01|15325.01|15405.01|15325.01|15403.7|15323.7|9
1728814990000|2024-10-13 10:23:10|15405.03|15325.03|15404.98|15324.98|15405.03|15325.03|15404.97|15324.97|4
1728815000000|2024-10-13 10:23:20|15404.95|15324.95|15404.92|15324.92|15404.96|15324.96|15404.91|15324.91|9
1728815010000|2024-10-13 10:23:30|15404.91|15324.91|15405.32|15325.32|15405.55|15325.55|15404.91|15324.91|5
1728815020000|2024-10-13 10:23:40|15405.33|15325.33|15405.16|15325.16|15405.33|15325.33|15405.11|15325.11|6
1728815030000|2024-10-13 10:23:50|15405.17|15325.17|15407.83|15327.83|15407.83|15327.83|15405.17|15325.17|9
1728815040000|2024-10-13 10:24:00|15407.86|15327.86|15409.68|15329.68|15409.7|15329.7|15407.86|15327.86|9
1728815050000|2024-10-13 10:24:10|15409.81|15329.81|15410.22|15330.22|15410.5|15330.5|15409.79|15329.79|7
1728815060000|2024-10-13 10:24:20|15410.77|15330.77|15410.04|15330.04|15410.78|15330.78|15410|15330|7
1728815070000|2024-10-13 10:24:30|15410.03|15330.03|15410.06|15330.06|15410.06|15330.06|15410|15330|8
1728815080000|2024-10-13 10:24:40|15410|15330|15410.01|15330.01|15410.01|15330.01|15410|15330|2
1728815090000|2024-10-13 10:24:50|15410.05|15330.05|15409.97|15329.97|15410.08|15330.08|15409.97|15329.97|7
1728815100000|2024-10-13 10:25:00|15409.95|15329.95|15410.22|15330.22|15410.33|15330.33|15409.95|15329.95|7
1728815110000|2024-10-13 10:25:10|15410.23|15330.23|15409.96|15329.96|15410.24|15330.24|15409.96|15329.96|5
1728815120000|2024-10-13 10:25:20|15409.54|15329.54|15409.06|15329.06|15409.54|15329.54|15409.06|15329.06|8
1728815130000|2024-10-13 10:25:30|15409.07|15329.07|15409|15329|15409.09|15329.09|15409|15329|7
1728815140000|2024-10-13 10:25:40|15409.24|15329.24|15409.22|15329.22|15409.24|15329.24|15409.21|15329.21|7
1728815150000|2024-10-13 10:25:50|15409|15329|15409.01|15329.01|15409.01|15329.01|15408.94|15328.94|7
1728815160000|2024-10-13 10:26:00|15409.23|15329.23|15409.37|15329.37|15409.37|15329.37|15409.02|15329.02|8
1728815170000|2024-10-13 10:26:10|15409.17|15329.17|15411.08|15331.08|15411.08|15331.08|15409.17|15329.17|9
1728815180000|2024-10-13 10:26:20|15411.1|15331.1|15411.59|15331.59|15411.63|15331.63|15411.1|15331.1|6
1728815190000|2024-10-13 10:26:30|15411.6|15331.6|15411.46|15331.46|15411.6|15331.6|15411.46|15331.46|5
1728815200000|2024-10-13 10:26:40|15411.49|15331.49|15411.58|15331.58|15411.58|15331.58|15411.49|15331.49|8
1728815210000|2024-10-13 10:26:50|15411.63|15331.63|15412.4|15332.4|15412.4|15332.4|15411.63|15331.63|5
1728815220000|2024-10-13 10:27:00|15412.41|15332.41|15412.37|15332.37|15412.43|15332.43|15412.37|15332.37|5
1728815230000|2024-10-13 10:27:10|15412.71|15332.71|15412.5|15332.5|15412.96|15332.96|15412.49|15332.49|8
1728815240000|2024-10-13 10:27:20|15411.95|15331.95|15411.37|15331.37|15411.95|15331.95|15411.37|15331.37|6
1728815250000|2024-10-13 10:27:30|15411.36|15331.36|15411.22|15331.22|15411.4|15331.4|15411.06|15331.06|6
1728815260000|2024-10-13 10:27:40|15411.21|15331.21|15410.97|15330.97|15411.21|15331.21|15410.95|15330.95|5
1728815270000|2024-10-13 10:27:50|15410.83|15330.83|15410.84|15330.84|15410.84|15330.84|15410.81|15330.81|5
1728815280000|2024-10-13 10:28:00|15410.85|15330.85|15410.85|15330.85|15411.25|15331.25|15410.83|15330.83|7
1728815290000|2024-10-13 10:28:10|15410.81|15330.81|15410.73|15330.73|15410.87|15330.87|15410.59|15330.59|8
1728815300000|2024-10-13 10:28:20|15410.75|15330.75|15410.79|15330.79|15410.79|15330.79|15410.75|15330.75|5
1728815310000|2024-10-13 10:28:30|15410.77|15330.77|15410.63|15330.63|15410.88|15330.88|15410.63|15330.63|6
1728815320000|2024-10-13 10:28:40|15410.65|15330.65|15411.03|15331.03|15411.09|15331.09|15410.65|15330.65|10
1728815330000|2024-10-13 10:28:50|15411.05|15331.05|15410.8|15330.8|15411.05|15331.05|15410.66|15330.66|8
1728815340000|2024-10-13 10:29:00|15410.79|15330.79|15412.55|15332.55|15412.97|15332.97|15410.79|15330.79|7
1728815350000|2024-10-13 10:29:10|15412.56|15332.56|15412.63|15332.63|15412.64|15332.64|15412.56|15332.56|6
1728815360000|2024-10-13 10:29:20|15412.78|15332.78|15412.72|15332.72|15412.78|15332.78|15412.72|15332.72|7
1728815370000|2024-10-13 10:29:30|15412.73|15332.73|15413.04|15333.04|15413.45|15333.45|15412.47|15332.47|9
1728815380000|2024-10-13 10:29:40|15413.06|15333.06|15412.95|15332.95|15413.06|15333.06|15412.95|15332.95|4
1728815390000|2024-10-13 10:29:50|15412.94|15332.94|15413.2|15333.2|15413.22|15333.22|15412.94|15332.94|5
1728815400000|2024-10-13 10:30:00|15413.13|15333.13|15412.09|15332.09|15413.13|15333.13|15412.09|15332.09|6
1728815410000|2024-10-13 10:30:10|15411.98|15331.98|15411.74|15331.74|15411.98|15331.98|15411.7|15331.7|7
1728815420000|2024-10-13 10:30:20|15411.9|15331.9|15412.09|15332.09|15412.23|15332.23|15411.9|15331.9|8
1728815430000|2024-10-13 10:30:30|15412.08|15332.08|15411.97|15331.97|15412.1|15332.1|15411.82|15331.82|7
1728815440000|2024-10-13 10:30:40|15412.07|15332.07|15412.4|15332.4|15412.42|15332.42|15412.07|15332.07|4
1728815450000|2024-10-13 10:30:50|15412.42|15332.42|15413.34|15333.34|15413.34|15333.34|15412.4|15332.4|9
1728815460000|2024-10-13 10:31:00|15413.06|15333.06|15413.03|15333.03|15413.07|15333.07|15413.03|15333.03|5
1728815470000|2024-10-13 10:31:10|15413|15333|15413.61|15333.61|15414.03|15334.03|15412.98|15332.98|8
1728815480000|2024-10-13 10:31:20|15413.58|15333.58|15411.11|15331.11|15413.58|15333.58|15411.1|15331.1|8
1728815490000|2024-10-13 10:31:30|15410.53|15330.53|15410.01|15330.01|15411.19|15331.19|15410.01|15330.01|10
1728815500000|2024-10-13 10:31:40|15410|15330|15410.24|15330.24|15410.29|15330.29|15409.95|15329.95|8
1728815510000|2024-10-13 10:31:50|15410.15|15330.15|15410.23|15330.23|15410.23|15330.23|15410.12|15330.12|6
1728815520000|2024-10-13 10:32:00|15410.24|15330.24|15410.73|15330.73|15410.73|15330.73|15409.87|15329.87|8
1728815530000|2024-10-13 10:32:10|15410.72|15330.72|15410.77|15330.77|15410.88|15330.88|15410.4|15330.4|10
1728815540000|2024-10-13 10:32:20|15410.89|15330.89|15410.51|15330.51|15410.89|15330.89|15410.32|15330.32|6
1728815550000|2024-10-13 10:32:30|15410.54|15330.54|15411.31|15331.31|15411.31|15331.31|15410.54|15330.54|10
1728815560000|2024-10-13 10:32:40|15411.34|15331.34|15411.28|15331.28|15411.34|15331.34|15411|15331|10
1728815570000|2024-10-13 10:32:50|15411.03|15331.03|15410.4|15330.4|15411.03|15331.03|15410.39|15330.39|8
1728815580000|2024-10-13 10:33:00|15410.38|15330.38|15409.64|15329.64|15410.93|15330.93|15409.64|15329.64|7
1728815590000|2024-10-13 10:33:10|15409.66|15329.66|15409.52|15329.52|15409.67|15329.67|15409.52|15329.52|6
1728815600000|2024-10-13 10:33:20|15410.26|15330.26|15411.02|15331.02|15411.02|15331.02|15410.14|15330.14|9
1728815610000|2024-10-13 10:33:30|15411.07|15331.07|15411.14|15331.14|15411.14|15331.14|15411.07|15331.07|4
1728815620000|2024-10-13 10:33:40|15411.15|15331.15|15411.86|15331.86|15411.86|15331.86|15411.15|15331.15|8
1728815630000|2024-10-13 10:33:50|15411.62|15331.62|15411.75|15331.75|15411.75|15331.75|15411.17|15331.17|10
1728815640000|2024-10-13 10:34:00|15411.78|15331.78|15412.13|15332.13|15412.13|15332.13|15411.76|15331.76|8
1728815650000|2024-10-13 10:34:10|15412.25|15332.25|15414.23|15334.23|15414.23|15334.23|15412.25|15332.25|8
1728815660000|2024-10-13 10:34:20|15414.24|15334.24|15414.48|15334.48|15414.48|15334.48|15414.03|15334.03|8
1728815670000|2024-10-13 10:34:30|15414.42|15334.42|15414.45|15334.45|15414.45|15334.45|15414.41|15334.41|4
1728815680000|2024-10-13 10:34:40|15414.44|15334.44|15415.04|15335.04|15415.06|15335.06|15414.44|15334.44|8
1728815690000|2024-10-13 10:34:50|15415.15|15335.15|15415.24|15335.24|15415.45|15335.45|15414.83|15334.83|9
1728815700000|2024-10-13 10:35:00|15415.15|15335.15|15415.41|15335.41|15415.41|15335.41|15415.15|15335.15|6
1728815710000|2024-10-13 10:35:10|15415.42|15335.42|15415.24|15335.24|15415.45|15335.45|15415.24|15335.24|5
1728815720000|2024-10-13 10:35:20|15415.23|15335.23|15415.24|15335.24|15415.25|15335.25|15415.23|15335.23|4
1728815730000|2024-10-13 10:35:30|15415.25|15335.25|15414.1|15334.1|15415.25|15335.25|15414.1|15334.1|8
1728815740000|2024-10-13 10:35:40|15414.06|15334.06|15413.99|15333.99|15414.1|15334.1|15413.99|15333.99|9
1728815750000|2024-10-13 10:35:50|15413.49|15333.49|15413.82|15333.82|15413.82|15333.82|15413.39|15333.39|6
1728815760000|2024-10-13 10:36:00|15413.83|15333.83|15413.24|15333.24|15413.89|15333.89|15413.24|15333.24|6
1728815770000|2024-10-13 10:36:10|15413.15|15333.15|15413.54|15333.54|15413.54|15333.54|15412.98|15332.98|9
1728815780000|2024-10-13 10:36:20|15413.58|15333.58|15412.68|15332.68|15413.69|15333.69|15412.68|15332.68|9
1728815790000|2024-10-13 10:36:30|15412.67|15332.67|15412.57|15332.57|15412.79|15332.79|15412.57|15332.57|6
1728815800000|2024-10-13 10:36:40|15412.55|15332.55|15412.53|15332.53|15412.55|15332.55|15412.27|15332.27|8
1728815810000|2024-10-13 10:36:50|15412.18|15332.18|15407.92|15327.92|15412.51|15332.51|15407.92|15327.92|6
1728815820000|2024-10-13 10:37:00|15407.62|15327.62|15408.13|15328.13|15408.13|15328.13|15407.6|15327.6|9
1728815830000|2024-10-13 10:37:10|15408.14|15328.14|15408.48|15328.48|15408.48|15328.48|15408.14|15328.14|9
1728815840000|2024-10-13 10:37:20|15407.78|15327.78|15407.53|15327.53|15407.85|15327.85|15407.38|15327.38|8
1728815850000|2024-10-13 10:37:30|15407.69|15327.69|15407.58|15327.58|15407.69|15327.69|15406.85|15326.85|8
1728815860000|2024-10-13 10:37:40|15407.66|15327.66|15408.05|15328.05|15408.05|15328.05|15407.51|15327.51|9
1728815870000|2024-10-13 10:37:50|15408.18|15328.18|15407.92|15327.92|15408.18|15328.18|15407.91|15327.91|6
1728815880000|2024-10-13 10:38:00|15407.91|15327.91|15407.41|15327.41|15407.92|15327.92|15407.41|15327.41|7
1728815890000|2024-10-13 10:38:10|15407.4|15327.4|15407.63|15327.63|15407.63|15327.63|15407.32|15327.32|9
1728815900000|2024-10-13 10:38:20|15407.64|15327.64|15407.9|15327.9|15408.1|15328.1|15407.64|15327.64|8
1728815910000|2024-10-13 10:38:30|15407.92|15327.92|15408.98|15328.98|15408.98|15328.98|15407.92|15327.92|10
1728815920000|2024-10-13 10:38:40|15408.96|15328.96|15408.4|15328.4|15408.96|15328.96|15408.38|15328.38|9
1728815930000|2024-10-13 10:38:50|15408.41|15328.41|15408.71|15328.71|15408.71|15328.71|15408.41|15328.41|6
1728815940000|2024-10-13 10:39:00|15408.79|15328.79|15408.57|15328.57|15408.84|15328.84|15408.57|15328.57|7
1728815950000|2024-10-13 10:39:10|15408.56|15328.56|15409.68|15329.68|15409.69|15329.69|15408.43|15328.43|8
1728815960000|2024-10-13 10:39:20|15409.66|15329.66|15409.42|15329.42|15409.67|15329.67|15409.42|15329.42|8
1728815970000|2024-10-13 10:39:30|15409.41|15329.41|15408.33|15328.33|15409.63|15329.63|15408.3|15328.3|8
1728815980000|2024-10-13 10:39:40|15408.29|15328.29|15408.17|15328.17|15408.29|15328.29|15408.17|15328.17|7
1728815990000|2024-10-13 10:39:50|15408.11|15328.11|15408.06|15328.06|15408.14|15328.14|15407.83|15327.83|6
1728816000000|2024-10-13 10:40:00|15408.05|15328.05|15407|15327|15408.05|15328.05|15406.89|15326.89|9
1728816010000|2024-10-13 10:40:10|15406.99|15326.99|15407.25|15327.25|15407.3|15327.3|15406.68|15326.68|9
1728816020000|2024-10-13 10:40:20|15407.35|15327.35|15407.4|15327.4|15407.5|15327.5|15407.35|15327.35|5
1728816030000|2024-10-13 10:40:30|15407.14|15327.14|15406.83|15326.83|15407.14|15327.14|15406.83|15326.83|9
1728816040000|2024-10-13 10:40:40|15405.87|15325.87|15404.99|15324.99|15405.87|15325.87|15404.99|15324.99|9
1728816050000|2024-10-13 10:40:50|15404.98|15324.98|15405.01|15325.01|15405.15|15325.15|15404.84|15324.84|7
1728816060000|2024-10-13 10:41:00|15405|15325|15405.17|15325.17|15405.39|15325.39|15405|15325|9
1728816070000|2024-10-13 10:41:10|15405.16|15325.16|15403.65|15323.65|15405.16|15325.16|15403.65|15323.65|9
1728816080000|2024-10-13 10:41:20|15403.67|15323.67|15403.6|15323.6|15403.67|15323.67|15403.6|15323.6|6
1728816090000|2024-10-13 10:41:30|15403.56|15323.56|15402.85|15322.85|15403.56|15323.56|15402.85|15322.85|7
1728816100000|2024-10-13 10:41:40|15402.84|15322.84|15403.16|15323.16|15403.16|15323.16|15402.84|15322.84|7
1728816110000|2024-10-13 10:41:50|15403.15|15323.15|15403.28|15323.28|15403.28|15323.28|15403.15|15323.15|4
1728816120000|2024-10-13 10:42:00|15403.31|15323.31|15403.31|15323.31|15403.32|15323.32|15403.31|15323.31|3
1728816130000|2024-10-13 10:42:10|15403.26|15323.26|15403.11|15323.11|15403.26|15323.26|15403.08|15323.08|6
1728816140000|2024-10-13 10:42:20|15403.37|15323.37|15403.54|15323.54|15403.82|15323.82|15403.37|15323.37|8
1728816150000|2024-10-13 10:42:30|15403.52|15323.52|15403.32|15323.32|15403.52|15323.52|15403.29|15323.29|5
1728816160000|2024-10-13 10:42:40|15403.54|15323.54|15403.43|15323.43|15403.78|15323.78|15403.43|15323.43|6
1728816170000|2024-10-13 10:42:50|15403.44|15323.44|15403.43|15323.43|15403.67|15323.67|15403.42|15323.42|5
1728816180000|2024-10-13 10:43:00|15403.34|15323.34|15404.27|15324.27|15404.27|15324.27|15403.26|15323.26|9
1728816190000|2024-10-13 10:43:10|15404.28|15324.28|15404.07|15324.07|15404.34|15324.34|15403.62|15323.62|9
1728816200000|2024-10-13 10:43:20|15404.08|15324.08|15403.94|15323.94|15404.08|15324.08|15403.63|15323.63|8
1728816210000|2024-10-13 10:43:30|15403.99|15323.99|15404.22|15324.22|15404.22|15324.22|15403.7|15323.7|9
1728816220000|2024-10-13 10:43:40|15404.19|15324.19|15404.04|15324.04|15404.41|15324.41|15404.04|15324.04|9
1728816230000|2024-10-13 10:43:50|15403.99|15323.99|15403.51|15323.51|15403.99|15323.99|15403.51|15323.51|6
1728816240000|2024-10-13 10:44:00|15403.53|15323.53|15402.85|15322.85|15403.53|15323.53|15402.85|15322.85|8
1728816250000|2024-10-13 10:44:10|15402.6|15322.6|15401.5|15321.5|15402.6|15322.6|15401.35|15321.35|6
1728816260000|2024-10-13 10:44:20|15401.17|15321.17|15400.25|15320.25|15401.17|15321.17|15400.21|15320.21|9
1728816270000|2024-10-13 10:44:30|15400.24|15320.24|15399.77|15319.77|15400.24|15320.24|15399.77|15319.77|8
1728816280000|2024-10-13 10:44:40|15399.56|15319.56|15399.85|15319.85|15399.85|15319.85|15399.53|15319.53|10
1728816290000|2024-10-13 10:44:50|15399.55|15319.55|15399.59|15319.59|15399.8|15319.8|15399.55|15319.55|8
1728816300000|2024-10-13 10:45:00|15399.77|15319.77|15400.06|15320.06|15400.06|15320.06|15399.77|15319.77|4
1728816310000|2024-10-13 10:45:10|15400.14|15320.14|15401.35|15321.35|15401.35|15321.35|15400.14|15320.14|8
1728816320000|2024-10-13 10:45:20|15401.26|15321.26|15401.51|15321.51|15401.51|15321.51|15401.26|15321.26|9
1728816330000|2024-10-13 10:45:30|15401.55|15321.55|15401.22|15321.22|15401.57|15321.57|15401.22|15321.22|7
1728816340000|2024-10-13 10:45:40|15401.21|15321.21|15400.2|15320.2|15401.21|15321.21|15400.01|15320.01|9
1728816350000|2024-10-13 10:45:50|15399.6|15319.6|15393.85|15313.85|15399.6|15319.6|15393.85|15313.85|10
1728816360000|2024-10-13 10:46:00|15394.2|15314.2|15394.05|15314.05|15394.2|15314.2|15393.53|15313.53|10
1728816370000|2024-10-13 10:46:10|15394.08|15314.08|15394.29|15314.29|15394.31|15314.31|15394.08|15314.08|9
1728816380000|2024-10-13 10:46:20|15394.28|15314.28|15394.64|15314.64|15394.77|15314.77|15394.28|15314.28|9
1728816390000|2024-10-13 10:46:30|15395.04|15315.04|15395.66|15315.66|15395.66|15315.66|15395.04|15315.04|9
1728816400000|2024-10-13 10:46:40|15395.65|15315.65|15394.63|15314.63|15395.65|15315.65|15394.63|15314.63|9
1728816410000|2024-10-13 10:46:50|15394.57|15314.57|15394.29|15314.29|15394.57|15314.57|15394.29|15314.29|8
1728816420000|2024-10-13 10:47:00|15394.28|15314.28|15392.15|15312.15|15394.28|15314.28|15392.15|15312.15|10
1728816430000|2024-10-13 10:47:10|15392.16|15312.16|15392.19|15312.19|15392.23|15312.23|15392.14|15312.14|8
1728816440000|2024-10-13 10:47:20|15392.22|15312.22|15391.92|15311.92|15392.24|15312.24|15391.92|15311.92|9
1728816450000|2024-10-13 10:47:30|15392.07|15312.07|15391.62|15311.62|15392.08|15312.08|15391.62|15311.62|9
1728816460000|2024-10-13 10:47:40|15391.6|15311.6|15391.84|15311.84|15392.18|15312.18|15391.6|15311.6|9
1728816470000|2024-10-13 10:47:50|15391.82|15311.82|15391.32|15311.32|15391.82|15311.82|15391.19|15311.19|8
1728816480000|2024-10-13 10:48:00|15391.36|15311.36|15390.39|15310.39|15391.36|15311.36|15390.39|15310.39|9
1728816490000|2024-10-13 10:48:10|15390.58|15310.58|15390.29|15310.29|15390.6|15310.6|15390.21|15310.21|9
1728816500000|2024-10-13 10:48:20|15389.88|15309.88|15388.08|15308.08|15389.88|15309.88|15388.08|15308.08|7
1728816510000|2024-10-13 10:48:30|15388.1|15308.1|15390.44|15310.44|15390.44|15310.44|15388.1|15308.1|8
1728816520000|2024-10-13 10:48:40|15390.88|15310.88|15391.62|15311.62|15391.62|15311.62|15390.88|15310.88|9
1728816530000|2024-10-13 10:48:50|15391.63|15311.63|15392.85|15312.85|15392.85|15312.85|15391.51|15311.51|9
1728816540000|2024-10-13 10:49:00|15392.86|15312.86|15393.38|15313.38|15393.4|15313.4|15392.86|15312.86|8
1728816550000|2024-10-13 10:49:10|15393.36|15313.36|15393.27|15313.27|15393.7|15313.7|15393.27|15313.27|9
1728816560000|2024-10-13 10:49:20|15393.28|15313.28|15393.56|15313.56|15393.57|15313.57|15393.27|15313.27|6
1728816570000|2024-10-13 10:49:30|15393.57|15313.57|15393.63|15313.63|15393.63|15313.63|15393.31|15313.31|9
1728816580000|2024-10-13 10:49:40|15393.64|15313.64|15393.76|15313.76|15393.76|15313.76|15393.49|15313.49|9
1728816590000|2024-10-13 10:49:50|15394.07|15314.07|15394.26|15314.26|15394.26|15314.26|15394.07|15314.07|8
1728816600000|2024-10-13 10:50:00|15394.25|15314.25|15394.81|15314.81|15394.81|15314.81|15394.08|15314.08|7
1728816610000|2024-10-13 10:50:10|15394.73|15314.73|15394.76|15314.76|15394.79|15314.79|15394.2|15314.2|7
1728816620000|2024-10-13 10:50:20|15394.75|15314.75|15394.63|15314.63|15394.75|15314.75|15394.61|15314.61|8
1728816630000|2024-10-13 10:50:30|15394.67|15314.67|15393.89|15313.89|15394.67|15314.67|15393.75|15313.75|9
1728816640000|2024-10-13 10:50:40|15393.86|15313.86|15393.73|15313.73|15393.86|15313.86|15393.73|15313.73|5
1728816650000|2024-10-13 10:50:50|15393.72|15313.72|15393.62|15313.62|15393.72|15313.72|15393.62|15313.62|6
1728816660000|2024-10-13 10:51:00|15393.45|15313.45|15393.39|15313.39|15393.45|15313.45|15393.02|15313.02|6
1728816670000|2024-10-13 10:51:10|15393.44|15313.44|15393.67|15313.67|15393.69|15313.69|15393.44|15313.44|9
1728816680000|2024-10-13 10:51:20|15393.68|15313.68|15393.12|15313.12|15393.68|15313.68|15393.12|15313.12|7
1728816690000|2024-10-13 10:51:30|15393.08|15313.08|15393.57|15313.57|15393.57|15313.57|15393.03|15313.03|8
1728816700000|2024-10-13 10:51:40|15393.58|15313.58|15393.49|15313.49|15393.58|15313.58|15393.08|15313.08|9
1728816710000|2024-10-13 10:51:50|15393.61|15313.61|15392.3|15312.3|15393.61|15313.61|15392.3|15312.3|5
1728816720000|2024-10-13 10:52:00|15392.26|15312.26|15391.36|15311.36|15392.26|15312.26|15391.34|15311.34|8
1728816730000|2024-10-13 10:52:10|15390.97|15310.97|15389.08|15309.08|15390.97|15310.97|15389.08|15309.08|10
1728816740000|2024-10-13 10:52:20|15389.03|15309.03|15388.96|15308.96|15389.08|15309.08|15388.96|15308.96|8
1728816750000|2024-10-13 10:52:30|15388.94|15308.94|15388.5|15308.5|15388.94|15308.94|15388.5|15308.5|9
1728816760000|2024-10-13 10:52:40|15388.51|15308.51|15390.21|15310.21|15390.22|15310.22|15388.45|15308.45|7
1728816770000|2024-10-13 10:52:50|15390.27|15310.27|15390.24|15310.24|15390.27|15310.27|15390.12|15310.12|10
1728816780000|2024-10-13 10:53:00|15390.2|15310.2|15392.68|15312.68|15392.83|15312.83|15390.2|15310.2|8
1728816790000|2024-10-13 10:53:10|15392.77|15312.77|15392.84|15312.84|15392.84|15312.84|15392.77|15312.77|4
1728816800000|2024-10-13 10:53:20|15392.85|15312.85|15393.39|15313.39|15393.39|15313.39|15392.81|15312.81|6
1728816810000|2024-10-13 10:53:30|15393.42|15313.42|15394.35|15314.35|15394.35|15314.35|15393.42|15313.42|7
1728816820000|2024-10-13 10:53:40|15394|15314|15393.04|15313.04|15394|15314|15393.04|15313.04|10
1728816830000|2024-10-13 10:53:50|15393.03|15313.03|15392.91|15312.91|15393.36|15313.36|15392.12|15312.12|10
1728816840000|2024-10-13 10:54:00|15392.9|15312.9|15391.47|15311.47|15392.9|15312.9|15391.47|15311.47|9
1728816850000|2024-10-13 10:54:10|15391.48|15311.48|15390.87|15310.87|15391.48|15311.48|15390.86|15310.86|8
1728816860000|2024-10-13 10:54:20|15390.82|15310.82|15391.25|15311.25|15391.57|15311.57|15390.82|15310.82|7
1728816870000|2024-10-13 10:54:30|15391.26|15311.26|15391.39|15311.39|15391.54|15311.54|15391.04|15311.04|7
1728816880000|2024-10-13 10:54:40|15391.08|15311.08|15390.95|15310.95|15391.55|15311.55|15390.95|15310.95|10
1728816890000|2024-10-13 10:54:50|15391.45|15311.45|15391.19|15311.19|15391.64|15311.64|15390.87|15310.87|9
1728816900000|2024-10-13 10:55:00|15391.2|15311.2|15390.74|15310.74|15391.2|15311.2|15390.74|15310.74|8
1728816910000|2024-10-13 10:55:10|15390.75|15310.75|15390|15310|15390.75|15310.75|15389.73|15309.73|10
1728816920000|2024-10-13 10:55:20|15389.92|15309.92|15389.28|15309.28|15389.92|15309.92|15389.28|15309.28|8
1728816930000|2024-10-13 10:55:30|15389.3|15309.3|15389.92|15309.92|15389.92|15309.92|15389.3|15309.3|7
1728816940000|2024-10-13 10:55:40|15389.89|15309.89|15390.29|15310.29|15390.29|15310.29|15389.89|15309.89|9
1728816950000|2024-10-13 10:55:50|15390.25|15310.25|15389.59|15309.59|15390.3|15310.3|15389.59|15309.59|10
1728816960000|2024-10-13 10:56:00|15389.28|15309.28|15388.81|15308.81|15389.28|15309.28|15388.81|15308.81|6
1728816970000|2024-10-13 10:56:10|15388.77|15308.77|15389.05|15309.05|15389.05|15309.05|15388.69|15308.69|7
1728816980000|2024-10-13 10:56:20|15388.74|15308.74|15389.04|15309.04|15389.04|15309.04|15388.74|15308.74|7
1728816990000|2024-10-13 10:56:30|15389|15309|15388.85|15308.85|15389.01|15309.01|15388.85|15308.85|7
1728817000000|2024-10-13 10:56:40|15388.86|15308.86|15388.01|15308.01|15388.94|15308.94|15388.01|15308.01|8
1728817010000|2024-10-13 10:56:50|15386.74|15306.74|15385.62|15305.62|15386.74|15306.74|15385.62|15305.62|9
1728817020000|2024-10-13 10:57:00|15385.6|15305.6|15384.05|15304.05|15385.6|15305.6|15383.82|15303.82|8
1728817030000|2024-10-13 10:57:10|15383.78|15303.78|15383.46|15303.46|15384.67|15304.67|15383.46|15303.46|10
1728817040000|2024-10-13 10:57:20|15383.44|15303.44|15383.76|15303.76|15384.66|15304.66|15383.43|15303.43|10
1728817050000|2024-10-13 10:57:30|15384.05|15304.05|15384.85|15304.85|15384.87|15304.87|15384|15304|8
1728817060000|2024-10-13 10:57:40|15384.81|15304.81|15384.16|15304.16|15384.81|15304.81|15384.13|15304.13|9
1728817070000|2024-10-13 10:57:50|15383.63|15303.63|15383.1|15303.1|15383.74|15303.74|15383.1|15303.1|10
1728817080000|2024-10-13 10:58:00|15383.07|15303.07|15383.74|15303.74|15383.82|15303.82|15383.07|15303.07|9
1728817090000|2024-10-13 10:58:10|15383.73|15303.73|15381.74|15301.74|15383.73|15303.73|15381.74|15301.74|8
1728817100000|2024-10-13 10:58:20|15381.71|15301.71|15382|15302|15382.01|15302.01|15381.49|15301.49|6
1728817110000|2024-10-13 10:58:30|15381.87|15301.87|15381.75|15301.75|15381.87|15301.87|15381.72|15301.72|6
1728817120000|2024-10-13 10:58:40|15381.77|15301.77|15381.82|15301.82|15381.86|15301.86|15380.94|15300.94|9
1728817130000|2024-10-13 10:58:50|15381.61|15301.61|15381.5|15301.5|15381.67|15301.67|15381.37|15301.37|9
1728817140000|2024-10-13 10:59:00|15381.83|15301.83|15381.18|15301.18|15381.83|15301.83|15381.18|15301.18|10
1728817150000|2024-10-13 10:59:10|15381.16|15301.16|15381.2|15301.2|15381.2|15301.2|15381.11|15301.11|5
1728817160000|2024-10-13 10:59:20|15381.18|15301.18|15381.3|15301.3|15381.3|15301.3|15380.99|15300.99|5
1728817170000|2024-10-13 10:59:30|15380.98|15300.98|15380.77|15300.77|15380.99|15300.99|15380.76|15300.76|4
1728817180000|2024-10-13 10:59:40|15380.68|15300.68|15380.4|15300.4|15380.68|15300.68|15380.4|15300.4|8
1728817190000|2024-10-13 10:59:50|15380.42|15300.42|15380.46|15300.46|15380.51|15300.51|15380.41|15300.41|7
1728817200000|2024-10-13 11:00:00|15380.47|15300.47|15381.49|15301.49|15381.49|15301.49|15380.47|15300.47|8
1728817210000|2024-10-13 11:00:10|15381.51|15301.51|15381.48|15301.48|15381.51|15301.51|15381.27|15301.27|7
1728817220000|2024-10-13 11:00:20|15381.44|15301.44|15378.85|15298.85|15381.49|15301.49|15378.85|15298.85|10
1728817230000|2024-10-13 11:00:30|15378.83|15298.83|15378.12|15298.12|15378.97|15298.97|15378.12|15298.12|7
1728817240000|2024-10-13 11:00:40|15377.74|15297.74|15377.95|15297.95|15378.35|15298.35|15377.74|15297.74|10
1728817250000|2024-10-13 11:00:50|15377.71|15297.71|15377.04|15297.04|15378.02|15298.02|15376.85|15296.85|9
1728817260000|2024-10-13 11:01:00|15376.98|15296.98|15379.69|15299.69|15379.91|15299.91|15376.96|15296.96|9
1728817270000|2024-10-13 11:01:10|15379.91|15299.91|15380.53|15300.53|15380.85|15300.85|15379.91|15299.91|9
1728817280000|2024-10-13 11:01:20|15380.56|15300.56|15382.32|15302.32|15382.72|15302.72|15380.56|15300.56|9
1728817290000|2024-10-13 11:01:30|15382.29|15302.29|15384.27|15304.27|15384.63|15304.63|15382.29|15302.29|9
1728817300000|2024-10-13 11:01:40|15384.34|15304.34|15384.46|15304.46|15384.65|15304.65|15384.15|15304.15|9
1728817310000|2024-10-13 11:01:50|15384.42|15304.42|15385.17|15305.17|15385.48|15305.48|15384.42|15304.42|8
1728817320000|2024-10-13 11:02:00|15385.56|15305.56|15385.9|15305.9|15385.9|15305.9|15385.38|15305.38|10
1728817330000|2024-10-13 11:02:10|15385.95|15305.95|15388.77|15308.77|15388.77|15308.77|15385.95|15305.95|10
1728817340000|2024-10-13 11:02:20|15388.86|15308.86|15392.01|15312.01|15392.01|15312.01|15388.86|15308.86|9
1728817350000|2024-10-13 11:02:30|15392.02|15312.02|15392.43|15312.43|15392.84|15312.84|15391.94|15311.94|10
1728817360000|2024-10-13 11:02:40|15392.64|15312.64|15393.09|15313.09|15393.09|15313.09|15392.62|15312.62|7
1728817370000|2024-10-13 11:02:50|15392.73|15312.73|15392.31|15312.31|15392.76|15312.76|15392.04|15312.04|5
1728817380000|2024-10-13 11:03:00|15392.15|15312.15|15391.77|15311.77|15392.15|15312.15|15391.77|15311.77|10
1728817390000|2024-10-13 11:03:10|15391.76|15311.76|15391.73|15311.73|15391.96|15311.96|15391.73|15311.73|3
1728817400000|2024-10-13 11:03:20|15391.71|15311.71|15391.38|15311.38|15391.71|15311.71|15391.38|15311.38|5
1728817410000|2024-10-13 11:03:30|15391.37|15311.37|15391.5|15311.5|15391.5|15311.5|15391.33|15311.33|5
1728817420000|2024-10-13 11:03:40|15391.51|15311.51|15391.97|15311.97|15391.97|15311.97|15391.42|15311.42|9
1728817430000|2024-10-13 11:03:50|15392.04|15312.04|15392.46|15312.46|15392.57|15312.57|15392.04|15312.04|7
1728817440000|2024-10-13 11:04:00|15392.53|15312.53|15392.08|15312.08|15392.68|15312.68|15390.13|15310.13|9
1728817450000|2024-10-13 11:04:10|15392.09|15312.09|15392.33|15312.33|15392.37|15312.37|15392.09|15312.09|10
1728817460000|2024-10-13 11:04:20|15392.51|15312.51|15390.27|15310.27|15392.51|15312.51|15390.21|15310.21|8
1728817470000|2024-10-13 11:04:30|15390.22|15310.22|15390.04|15310.04|15390.22|15310.22|15390.04|15310.04|9
1728817480000|2024-10-13 11:04:40|15389.18|15309.18|15388.69|15308.69|15389.18|15309.18|15388.64|15308.64|9
1728817490000|2024-10-13 11:04:50|15388.7|15308.7|15386.93|15306.93|15388.72|15308.72|15386.78|15306.78|7
1728817500000|2024-10-13 11:05:00|15386.85|15306.85|15386.3|15306.3|15386.95|15306.95|15386.3|15306.3|9
1728817510000|2024-10-13 11:05:10|15386.29|15306.29|15385.99|15305.99|15386.47|15306.47|15385.99|15305.99|8
1728817520000|2024-10-13 11:05:20|15385.27|15305.27|15385.52|15305.52|15385.52|15305.52|15385.13|15305.13|8
1728817530000|2024-10-13 11:05:30|15386.82|15306.82|15385.63|15305.63|15387.14|15307.14|15385.62|15305.62|8
1728817540000|2024-10-13 11:05:40|15385.72|15305.72|15385.8|15305.8|15385.8|15305.8|15385.19|15305.19|9
1728817550000|2024-10-13 11:05:50|15386.85|15306.85|15389.49|15309.49|15389.49|15309.49|15386.85|15306.85|10
1728817560000|2024-10-13 11:06:00|15389.47|15309.47|15389.46|15309.46|15389.89|15309.89|15388.66|15308.66|10
1728817570000|2024-10-13 11:06:10|15389.65|15309.65|15389.17|15309.17|15389.77|15309.77|15389.15|15309.15|8
1728817580000|2024-10-13 11:06:20|15389.18|15309.18|15390.87|15310.87|15390.87|15310.87|15389.18|15309.18|10
1728817590000|2024-10-13 11:06:30|15390.52|15310.52|15390.02|15310.02|15390.59|15310.59|15390.02|15310.02|7
1728817600000|2024-10-13 11:06:40|15390.01|15310.01|15389.98|15309.98|15390.01|15310.01|15389.97|15309.97|5
1728817610000|2024-10-13 11:06:50|15390.76|15310.76|15391.64|15311.64|15392.07|15312.07|15390.76|15310.76|8
1728817620000|2024-10-13 11:07:00|15391.74|15311.74|15392.01|15312.01|15392.01|15312.01|15391.74|15311.74|5
1728817630000|2024-10-13 11:07:10|15391.7|15311.7|15391.18|15311.18|15392.01|15312.01|15391.17|15311.17|6
1728817640000|2024-10-13 11:07:20|15391.04|15311.04|15392.99|15312.99|15393|15313|15391.04|15311.04|9
1728817650000|2024-10-13 11:07:30|15392.98|15312.98|15393.79|15313.79|15393.79|15313.79|15392.98|15312.98|7
1728817660000|2024-10-13 11:07:40|15393.8|15313.8|15393.85|15313.85|15393.85|15313.85|15393.78|15313.78|8
1728817670000|2024-10-13 11:07:50|15393.87|15313.87|15394.03|15314.03|15394.15|15314.15|15393.75|15313.75|8
1728817680000|2024-10-13 11:08:00|15394.02|15314.02|15393.95|15313.95|15394.07|15314.07|15393.71|15313.71|9
1728817690000|2024-10-13 11:08:10|15393.7|15313.7|15393.43|15313.43|15393.7|15313.7|15393.43|15313.43|8
1728817700000|2024-10-13 11:08:20|15393.55|15313.55|15393.61|15313.61|15393.61|15313.61|15393.54|15313.54|5
1728817710000|2024-10-13 11:08:30|15393.5|15313.5|15393.05|15313.05|15393.51|15313.51|15393.05|15313.05|8
1728817720000|2024-10-13 11:08:40|15393.06|15313.06|15393.3|15313.3|15393.35|15313.35|15393.05|15313.05|8
1728817730000|2024-10-13 11:08:50|15393.31|15313.31|15393.02|15313.02|15393.54|15313.54|15393.02|15313.02|9
1728817740000|2024-10-13 11:09:00|15393.01|15313.01|15393.1|15313.1|15393.1|15313.1|15392.79|15312.79|8
1728817750000|2024-10-13 11:09:10|15393.16|15313.16|15393.04|15313.04|15393.17|15313.17|15393.04|15313.04|6
1728817760000|2024-10-13 11:09:20|15391.38|15311.38|15390.23|15310.23|15391.38|15311.38|15390.23|15310.23|7
1728817770000|2024-10-13 11:09:30|15390.22|15310.22|15390.35|15310.35|15390.43|15310.43|15390.13|15310.13|8
1728817780000|2024-10-13 11:09:40|15390.38|15310.38|15389.91|15309.91|15390.4|15310.4|15389.91|15309.91|8
1728817790000|2024-10-13 11:09:50|15389.9|15309.9|15390.56|15310.56|15390.56|15310.56|15389.6|15309.6|6
1728817800000|2024-10-13 11:10:00|15390.55|15310.55|15390.51|15310.51|15390.67|15310.67|15390.37|15310.37|7
1728817810000|2024-10-13 11:10:10|15390.52|15310.52|15388.49|15308.49|15390.52|15310.52|15388.49|15308.49|10
1728817820000|2024-10-13 11:10:20|15388.47|15308.47|15387.58|15307.58|15388.47|15308.47|15387.44|15307.44|7
1728817830000|2024-10-13 11:10:30|15387.59|15307.59|15387.3|15307.3|15387.59|15307.59|15387.01|15307.01|10
1728817840000|2024-10-13 11:10:40|15387.29|15307.29|15387.17|15307.17|15387.46|15307.46|15387.17|15307.17|5
1728817850000|2024-10-13 11:10:50|15386.98|15306.98|15385.64|15305.64|15386.98|15306.98|15385.64|15305.64|8
1728817860000|2024-10-13 11:11:00|15385.91|15305.91|15384.4|15304.4|15385.91|15305.91|15384.14|15304.14|9
1728817870000|2024-10-13 11:11:10|15384.38|15304.38|15383.78|15303.78|15384.38|15304.38|15383.78|15303.78|7
1728817880000|2024-10-13 11:11:20|15383.76|15303.76|15381.82|15301.82|15383.76|15303.76|15381.17|15301.17|8
1728817890000|2024-10-13 11:11:30|15381.85|15301.85|15386.12|15306.12|15386.12|15306.12|15381.85|15301.85|9
1728817900000|2024-10-13 11:11:40|15386.26|15306.26|15386.27|15306.27|15386.49|15306.49|15386.26|15306.26|6
1728817910000|2024-10-13 11:11:50|15386.2|15306.2|15386.33|15306.33|15386.33|15306.33|15385.98|15305.98|6
1728817920000|2024-10-13 11:12:00|15385.76|15305.76|15385.96|15305.96|15386.1|15306.1|15385.51|15305.51|9
1728817930000|2024-10-13 11:12:10|15386.03|15306.03|15386.13|15306.13|15386.13|15306.13|15386.03|15306.03|8
1728817940000|2024-10-13 11:12:20|15386.12|15306.12|15386.11|15306.11|15386.25|15306.25|15386.11|15306.11|8
1728817950000|2024-10-13 11:12:30|15386.08|15306.08|15385.6|15305.6|15386.08|15306.08|15385.6|15305.6|6
1728817960000|2024-10-13 11:12:40|15385.57|15305.57|15384.91|15304.91|15385.57|15305.57|15384.91|15304.91|6
1728817970000|2024-10-13 11:12:50|15384.45|15304.45|15384.37|15304.37|15384.45|15304.45|15384.34|15304.34|9
1728817980000|2024-10-13 11:13:00|15384.39|15304.39|15383.35|15303.35|15384.4|15304.4|15383.35|15303.35|10
1728817990000|2024-10-13 11:13:10|15383.34|15303.34|15383.32|15303.32|15383.34|15303.34|15383.32|15303.32|3
1728818000000|2024-10-13 11:13:20|15383.21|15303.21|15382.76|15302.76|15383.23|15303.23|15382.42|15302.42|6
1728818010000|2024-10-13 11:13:30|15382.7|15302.7|15382.98|15302.98|15383.06|15303.06|15382.7|15302.7|8
1728818020000|2024-10-13 11:13:40|15382.99|15302.99|15383.14|15303.14|15383.17|15303.17|15382.31|15302.31|10
1728818030000|2024-10-13 11:13:50|15383.15|15303.15|15382.8|15302.8|15383.15|15303.15|15382.8|15302.8|9
1728818040000|2024-10-13 11:14:00|15382.45|15302.45|15381.55|15301.55|15382.6|15302.6|15381.55|15301.55|8
1728818050000|2024-10-13 11:14:10|15381.25|15301.25|15381|15301|15381.71|15301.71|15381|15301|10
1728818060000|2024-10-13 11:14:20|15380.97|15300.97|15380.14|15300.14|15380.97|15300.97|15380.12|15300.12|10
1728818070000|2024-10-13 11:14:30|15380.12|15300.12|15379.3|15299.3|15380.12|15300.12|15379.3|15299.3|10
1728818080000|2024-10-13 11:14:40|15379.29|15299.29|15378.71|15298.71|15379.29|15299.29|15378.55|15298.55|10
1728818090000|2024-10-13 11:14:50|15378.69|15298.69|15377.78|15297.78|15378.69|15298.69|15377.78|15297.78|9
1728818100000|2024-10-13 11:15:00|15377.75|15297.75|15377.49|15297.49|15378.05|15298.05|15377.49|15297.49|8
1728818110000|2024-10-13 11:15:10|15377.51|15297.51|15375.27|15295.27|15377.51|15297.51|15375.25|15295.25|8
1728818120000|2024-10-13 11:15:20|15375.28|15295.28|15374.14|15294.14|15375.28|15295.28|15374.14|15294.14|5
1728818130000|2024-10-13 11:15:30|15374.46|15294.46|15374|15294|15374.46|15294.46|15374|15294|8
1728818140000|2024-10-13 11:15:40|15373.89|15293.89|15372.36|15292.36|15373.89|15293.89|15372.36|15292.36|8
1728818150000|2024-10-13 11:15:50|15372.31|15292.31|15372.65|15292.65|15372.66|15292.66|15372.31|15292.31|9
1728818160000|2024-10-13 11:16:00|15372.66|15292.66|15372.67|15292.67|15373.61|15293.61|15372.66|15292.66|10
1728818170000|2024-10-13 11:16:10|15372.33|15292.33|15371.81|15291.81|15372.49|15292.49|15371.81|15291.81|10
1728818180000|2024-10-13 11:16:20|15371.8|15291.8|15371.79|15291.79|15371.8|15291.8|15371.66|15291.66|8
1728818190000|2024-10-13 11:16:30|15371.81|15291.81|15372.46|15292.46|15372.46|15292.46|15371.75|15291.75|10
1728818200000|2024-10-13 11:16:40|15372.48|15292.48|15372.52|15292.52|15372.53|15292.53|15372.48|15292.48|4
1728818210000|2024-10-13 11:16:50|15372.51|15292.51|15371.47|15291.47|15372.54|15292.54|15371.47|15291.47|8
1728818220000|2024-10-13 11:17:00|15371.37|15291.37|15371.74|15291.74|15371.74|15291.74|15371.25|15291.25|9
1728818230000|2024-10-13 11:17:10|15371.1|15291.1|15369.84|15289.84|15371.18|15291.18|15369.84|15289.84|10
1728818240000|2024-10-13 11:17:20|15369.82|15289.82|15371.03|15291.03|15371.18|15291.18|15369.71|15289.71|10
1728818250000|2024-10-13 11:17:30|15370.76|15290.76|15376.57|15296.57|15376.57|15296.57|15370.76|15290.76|10
1728818260000|2024-10-13 11:17:40|15376.14|15296.14|15378.33|15298.33|15378.33|15298.33|15376.14|15296.14|10
1728818270000|2024-10-13 11:17:50|15378.3|15298.3|15381.13|15301.13|15381.13|15301.13|15378.3|15298.3|9
1728818280000|2024-10-13 11:18:00|15381.43|15301.43|15382.99|15302.99|15383|15303|15381.43|15301.43|8
1728818290000|2024-10-13 11:18:10|15382.78|15302.78|15383.16|15303.16|15383.16|15303.16|15382.7|15302.7|10
1728818300000|2024-10-13 11:18:20|15382.85|15302.85|15382.5|15302.5|15382.85|15302.85|15381.8|15301.8|9
1728818310000|2024-10-13 11:18:30|15381.54|15301.54|15380.84|15300.84|15381.56|15301.56|15380.78|15300.78|7
1728818320000|2024-10-13 11:18:40|15380.78|15300.78|15380.07|15300.07|15380.78|15300.78|15379.92|15299.92|7
1728818330000|2024-10-13 11:18:50|15379.97|15299.97|15378.76|15298.76|15380.08|15300.08|15378.72|15298.72|8
1728818340000|2024-10-13 11:19:00|15378.72|15298.72|15378.17|15298.17|15378.96|15298.96|15377.96|15297.96|8
1728818350000|2024-10-13 11:19:10|15378.2|15298.2|15378.17|15298.17|15378.22|15298.22|15378.16|15298.16|9
1728818360000|2024-10-13 11:19:20|15377.99|15297.99|15378.98|15298.98|15379.04|15299.04|15377.99|15297.99|8
1728818370000|2024-10-13 11:19:30|15379.18|15299.18|15379.79|15299.79|15380.1|15300.1|15379.18|15299.18|9
1728818380000|2024-10-13 11:19:40|15379.82|15299.82|15379.55|15299.55|15379.84|15299.84|15379.55|15299.55|6
1728818390000|2024-10-13 11:19:50|15379.07|15299.07|15377.9|15297.9|15379.07|15299.07|15377.88|15297.88|9
1728818400000|2024-10-13 11:20:00|15377.71|15297.71|15376.12|15296.12|15377.95|15297.95|15376.12|15296.12|10
1728818410000|2024-10-13 11:20:10|15376.07|15296.07|15376.33|15296.33|15376.92|15296.92|15376.07|15296.07|10
1728818420000|2024-10-13 11:20:20|15376.07|15296.07|15375.77|15295.77|15376.3|15296.3|15375.74|15295.74|10
1728818430000|2024-10-13 11:20:30|15375.71|15295.71|15374.98|15294.98|15375.71|15295.71|15374.73|15294.73|9
1728818440000|2024-10-13 11:20:40|15374.42|15294.42|15374.34|15294.34|15374.44|15294.44|15374.34|15294.34|7
1728818450000|2024-10-13 11:20:50|15374.35|15294.35|15375.35|15295.35|15375.35|15295.35|15374.35|15294.35|10
1728818460000|2024-10-13 11:21:00|15375.38|15295.38|15374.8|15294.8|15375.51|15295.51|15374.8|15294.8|6
1728818470000|2024-10-13 11:21:10|15375.31|15295.31|15378.07|15298.07|15378.07|15298.07|15375.31|15295.31|10
1728818480000|2024-10-13 11:21:20|15378.08|15298.08|15378.44|15298.44|15378.44|15298.44|15378.08|15298.08|7
1728818490000|2024-10-13 11:21:30|15378.45|15298.45|15381.72|15301.72|15381.72|15301.72|15377.18|15297.18|9
1728818500000|2024-10-13 11:21:40|15380.63|15300.63|15380.33|15300.33|15380.72|15300.72|15380.33|15300.33|9
1728818510000|2024-10-13 11:21:50|15380.32|15300.32|15380.22|15300.22|15380.36|15300.36|15380.22|15300.22|9
1728818520000|2024-10-13 11:22:00|15380.21|15300.21|15380.05|15300.05|15380.21|15300.21|15379.92|15299.92|8
1728818530000|2024-10-13 11:22:10|15379.64|15299.64|15379.04|15299.04|15379.64|15299.64|15379.04|15299.04|6
1728818540000|2024-10-13 11:22:20|15379.09|15299.09|15379.24|15299.24|15379.3|15299.3|15378.88|15298.88|10
1728818550000|2024-10-13 11:22:30|15379.37|15299.37|15379.44|15299.44|15379.44|15299.44|15379.33|15299.33|10
1728818560000|2024-10-13 11:22:40|15379.43|15299.43|15379.34|15299.34|15379.43|15299.43|15379.34|15299.34|7
1728818570000|2024-10-13 11:22:50|15379.33|15299.33|15379.55|15299.55|15379.77|15299.77|15379.33|15299.33|5
1728818580000|2024-10-13 11:23:00|15379.25|15299.25|15379.56|15299.56|15379.59|15299.59|15379.25|15299.25|5
1728818590000|2024-10-13 11:23:10|15378.74|15298.74|15378.07|15298.07|15378.74|15298.74|15378.07|15298.07|8
1728818600000|2024-10-13 11:23:20|15378.02|15298.02|15377.18|15297.18|15378.02|15298.02|15377.12|15297.12|7
1728818610000|2024-10-13 11:23:30|15377.33|15297.33|15376.85|15296.85|15377.33|15297.33|15376.85|15296.85|5
1728818620000|2024-10-13 11:23:40|15376.83|15296.83|15377.23|15297.23|15377.24|15297.24|15376.74|15296.74|6
1728818630000|2024-10-13 11:23:50|15377.24|15297.24|15377.66|15297.66|15377.66|15297.66|15376.87|15296.87|7
1728818640000|2024-10-13 11:24:00|15377.57|15297.57|15375.4|15295.4|15377.57|15297.57|15375.4|15295.4|10
1728818650000|2024-10-13 11:24:10|15375.41|15295.41|15375.52|15295.52|15375.6|15295.6|15375|15295|8
1728818660000|2024-10-13 11:24:20|15375.54|15295.54|15375.01|15295.01|15375.54|15295.54|15374.59|15294.59|10
1728818670000|2024-10-13 11:24:30|15374.96|15294.96|15374.02|15294.02|15374.96|15294.96|15374.02|15294.02|9
1728818680000|2024-10-13 11:24:40|15374.35|15294.35|15373.62|15293.62|15374.35|15294.35|15373.58|15293.58|9
1728818690000|2024-10-13 11:24:50|15372.82|15292.82|15372.11|15292.11|15372.82|15292.82|15372.11|15292.11|10
1728818700000|2024-10-13 11:25:00|15371.98|15291.98|15371.27|15291.27|15371.98|15291.98|15371.27|15291.27|5
1728818710000|2024-10-13 11:25:10|15371.28|15291.28|15369.21|15289.21|15371.28|15291.28|15369.21|15289.21|10
1728818720000|2024-10-13 11:25:20|15368.08|15288.08|15367.08|15287.08|15368.1|15288.1|15367.05|15287.05|10
1728818730000|2024-10-13 11:25:30|15367.04|15287.04|15363.48|15283.48|15367.04|15287.04|15363.24|15283.24|9
1728818740000|2024-10-13 11:25:40|15363.06|15283.06|15363.57|15283.57|15363.57|15283.57|15362.42|15282.42|10
1728818750000|2024-10-13 11:25:50|15362.24|15282.24|15362.13|15282.13|15362.24|15282.24|15362.13|15282.13|6
1728818760000|2024-10-13 11:26:00|15362.12|15282.12|15361.82|15281.82|15362.19|15282.19|15361.64|15281.64|9
1728818770000|2024-10-13 11:26:10|15361.79|15281.79|15360.73|15280.73|15361.79|15281.79|15360.32|15280.32|9
1728818780000|2024-10-13 11:26:20|15360.72|15280.72|15360.77|15280.77|15360.84|15280.84|15360.47|15280.47|7
1728818790000|2024-10-13 11:26:30|15361.02|15281.02|15362.43|15282.43|15362.43|15282.43|15361.02|15281.02|10
1728818800000|2024-10-13 11:26:40|15362.77|15282.77|15361.98|15281.98|15362.77|15282.77|15361.44|15281.44|10
1728818810000|2024-10-13 11:26:50|15361.97|15281.97|15361.59|15281.59|15361.99|15281.99|15361.59|15281.59|8
1728818820000|2024-10-13 11:27:00|15361.58|15281.58|15359.85|15279.85|15361.58|15281.58|15359.85|15279.85|8
1728818830000|2024-10-13 11:27:10|15359.81|15279.81|15359.46|15279.46|15360.04|15280.04|15359.39|15279.39|10
1728818840000|2024-10-13 11:27:20|15359.58|15279.58|15359.12|15279.12|15359.58|15279.58|15358.94|15278.94|8
1728818850000|2024-10-13 11:27:30|15359.14|15279.14|15359.84|15279.84|15359.85|15279.85|15359.03|15279.03|7
1728818860000|2024-10-13 11:27:40|15360.19|15280.19|15360.62|15280.62|15360.62|15280.62|15360.19|15280.19|9
1728818870000|2024-10-13 11:27:50|15360.63|15280.63|15361.6|15281.6|15361.6|15281.6|15360.63|15280.63|8
1728818880000|2024-10-13 11:28:00|15361.25|15281.25|15363.04|15283.04|15363.04|15283.04|15361.25|15281.25|9
1728818890000|2024-10-13 11:28:10|15363.64|15283.64|15364.83|15284.83|15364.84|15284.84|15363.64|15283.64|7
1728818900000|2024-10-13 11:28:20|15364.17|15284.17|15362.49|15282.49|15364.17|15284.17|15362.49|15282.49|9
1728818910000|2024-10-13 11:28:30|15362.48|15282.48|15361.99|15281.99|15362.52|15282.52|15361.97|15281.97|9
1728818920000|2024-10-13 11:28:40|15361.41|15281.41|15362.34|15282.34|15362.34|15282.34|15361.17|15281.17|9
1728818930000|2024-10-13 11:28:50|15362.08|15282.08|15361.58|15281.58|15362.76|15282.76|15361.54|15281.54|10
1728818940000|2024-10-13 11:29:00|15362.85|15282.85|15362.03|15282.03|15362.99|15282.99|15362.03|15282.03|9
1728818950000|2024-10-13 11:29:10|15362.01|15282.01|15361.72|15281.72|15362.01|15282.01|15360.84|15280.84|9
1728818960000|2024-10-13 11:29:20|15361.43|15281.43|15361.58|15281.58|15361.58|15281.58|15360.87|15280.87|9
1728818970000|2024-10-13 11:29:30|15361.64|15281.64|15359.99|15279.99|15361.67|15281.67|15359.99|15279.99|8
1728818980000|2024-10-13 11:29:40|15359.31|15279.31|15361.08|15281.08|15361.11|15281.11|15359.29|15279.29|9
1728818990000|2024-10-13 11:29:50|15361.3|15281.3|15360.73|15280.73|15361.31|15281.31|15360.46|15280.46|9
1728819000000|2024-10-13 11:30:00|15360.7|15280.7|15359.9|15279.9|15360.76|15280.76|15359.9|15279.9|9
1728819010000|2024-10-13 11:30:10|15360.05|15280.05|15361.31|15281.31|15361.33|15281.33|15360.05|15280.05|8
1728819020000|2024-10-13 11:30:20|15361.89|15281.89|15362.81|15282.81|15362.81|15282.81|15361.89|15281.89|6
1728819030000|2024-10-13 11:30:30|15362.56|15282.56|15362.57|15282.57|15362.64|15282.64|15362.35|15282.35|9
1728819040000|2024-10-13 11:30:40|15362.14|15282.14|15364.57|15284.57|15364.57|15284.57|15362.14|15282.14|8
1728819050000|2024-10-13 11:30:50|15364.52|15284.52|15365.57|15285.57|15365.57|15285.57|15364.33|15284.33|6
1728819060000|2024-10-13 11:31:00|15365.29|15285.29|15366.25|15286.25|15366.25|15286.25|15365.29|15285.29|7
1728819070000|2024-10-13 11:31:10|15366.27|15286.27|15367.54|15287.54|15367.66|15287.66|15366.27|15286.27|9
1728819080000|2024-10-13 11:31:20|15367.57|15287.57|15369.25|15289.25|15369.25|15289.25|15367.57|15287.57|9
1728819090000|2024-10-13 11:31:30|15369.27|15289.27|15371.43|15291.43|15371.63|15291.63|15369.27|15289.27|8
1728819100000|2024-10-13 11:31:40|15371.44|15291.44|15372.43|15292.43|15372.43|15292.43|15371.23|15291.23|9
1728819110000|2024-10-13 11:31:50|15372.71|15292.71|15372.29|15292.29|15372.71|15292.71|15372.29|15292.29|6
1728819120000|2024-10-13 11:32:00|15372.25|15292.25|15372.06|15292.06|15372.25|15292.25|15371.97|15291.97|6
1728819130000|2024-10-13 11:32:10|15372.07|15292.07|15371.06|15291.06|15372.07|15292.07|15371.06|15291.06|7
1728819140000|2024-10-13 11:32:20|15371.04|15291.04|15372.2|15292.2|15372.2|15292.2|15370.73|15290.73|8
1728819150000|2024-10-13 11:32:30|15372.27|15292.27|15371.88|15291.88|15372.27|15292.27|15371.82|15291.82|8
1728819160000|2024-10-13 11:32:40|15371.89|15291.89|15371.5|15291.5|15371.89|15291.89|15371.5|15291.5|3
1728819170000|2024-10-13 11:32:50|15371.49|15291.49|15370.27|15290.27|15371.49|15291.49|15370.27|15290.27|8
1728819180000|2024-10-13 11:33:00|15370.25|15290.25|15370.78|15290.78|15370.78|15290.78|15370.15|15290.15|9
1728819190000|2024-10-13 11:33:10|15371.27|15291.27|15370.34|15290.34|15371.27|15291.27|15369.53|15289.53|10
1728819200000|2024-10-13 11:33:20|15370.35|15290.35|15370.74|15290.74|15370.86|15290.86|15370.35|15290.35|9
1728819210000|2024-10-13 11:33:30|15371.1|15291.1|15376.16|15296.16|15376.49|15296.49|15371.1|15291.1|9
1728819220000|2024-10-13 11:33:40|15376.2|15296.2|15378.44|15298.44|15378.44|15298.44|15376.2|15296.2|5
1728819230000|2024-10-13 11:33:50|15378.45|15298.45|15379.03|15299.03|15379.03|15299.03|15378.45|15298.45|8
1728819240000|2024-10-13 11:34:00|15379.67|15299.67|15379.42|15299.42|15379.69|15299.69|15379.23|15299.23|7
1728819250000|2024-10-13 11:34:10|15379.45|15299.45|15376.53|15296.53|15379.45|15299.45|15376.53|15296.53|8
1728819260000|2024-10-13 11:34:20|15376.46|15296.46|15375.21|15295.21|15376.46|15296.46|15374.62|15294.62|10
1728819270000|2024-10-13 11:34:30|15375.19|15295.19|15373.91|15293.91|15375.42|15295.42|15373.75|15293.75|8
1728819280000|2024-10-13 11:34:40|15373.9|15293.9|15373.51|15293.51|15373.9|15293.9|15373.23|15293.23|5
1728819290000|2024-10-13 11:34:50|15373.52|15293.52|15374.77|15294.77|15374.77|15294.77|15373.44|15293.44|10
1728819300000|2024-10-13 11:35:00|15374.78|15294.78|15374.39|15294.39|15374.78|15294.78|15374.39|15294.39|8
1728819310000|2024-10-13 11:35:10|15374.45|15294.45|15374.52|15294.52|15374.53|15294.53|15374.45|15294.45|7
1728819320000|2024-10-13 11:35:20|15374.73|15294.73|15372.39|15292.39|15374.84|15294.84|15372.39|15292.39|10
1728819330000|2024-10-13 11:35:30|15372.34|15292.34|15372.25|15292.25|15372.65|15292.65|15372.25|15292.25|9
1728819340000|2024-10-13 11:35:40|15372.18|15292.18|15371.36|15291.36|15372.26|15292.26|15371.36|15291.36|9
1728819350000|2024-10-13 11:35:50|15371.35|15291.35|15370.86|15290.86|15371.35|15291.35|15370.86|15290.86|9
1728819360000|2024-10-13 11:36:00|15370.33|15290.33|15371.17|15291.17|15371.17|15291.17|15369.9|15289.9|7
1728819370000|2024-10-13 11:36:10|15371.24|15291.24|15373.5|15293.5|15373.5|15293.5|15371.23|15291.23|10
1728819380000|2024-10-13 11:36:20|15373.55|15293.55|15372.28|15292.28|15373.66|15293.66|15371.89|15291.89|10
1728819390000|2024-10-13 11:36:30|15372.27|15292.27|15371.52|15291.52|15372.37|15292.37|15371.52|15291.52|9
1728819400000|2024-10-13 11:36:40|15372.14|15292.14|15370.72|15290.72|15372.14|15292.14|15370.72|15290.72|10
1728819410000|2024-10-13 11:36:50|15370.16|15290.16|15369.39|15289.39|15370.16|15290.16|15368.86|15288.86|10
1728819420000|2024-10-13 11:37:00|15369.34|15289.34|15369.5|15289.5|15369.5|15289.5|15368.96|15288.96|10
1728819430000|2024-10-13 11:37:10|15369.45|15289.45|15367.05|15287.05|15369.45|15289.45|15367.05|15287.05|10
1728819440000|2024-10-13 11:37:20|15367.1|15287.1|15366.87|15286.87|15367.86|15287.86|15366.85|15286.85|10
1728819450000|2024-10-13 11:37:30|15366.41|15286.41|15367.88|15287.88|15367.88|15287.88|15366.39|15286.39|10
1728819460000|2024-10-13 11:37:40|15367.69|15287.69|15369.21|15289.21|15369.61|15289.61|15367.69|15287.69|10
1728819470000|2024-10-13 11:37:50|15369.22|15289.22|15369.73|15289.73|15369.73|15289.73|15369.22|15289.22|8
1728819480000|2024-10-13 11:38:00|15369.75|15289.75|15370.14|15290.14|15370.49|15290.49|15369.75|15289.75|8
1728819490000|2024-10-13 11:38:10|15370.13|15290.13|15370.25|15290.25|15370.27|15290.27|15370.13|15290.13|8
1728819500000|2024-10-13 11:38:20|15370.54|15290.54|15371.17|15291.17|15373.21|15293.21|15370.54|15290.54|10
1728819510000|2024-10-13 11:38:30|15371|15291|15370.82|15290.82|15371.31|15291.31|15370.82|15290.82|9
1728819520000|2024-10-13 11:38:40|15371.37|15291.37|15370.93|15290.93|15371.57|15291.57|15370.93|15290.93|9
1728819530000|2024-10-13 11:38:50|15371.22|15291.22|15370.61|15290.61|15371.23|15291.23|15370.42|15290.42|9
1728819540000|2024-10-13 11:39:00|15370.65|15290.65|15369.3|15289.3|15370.65|15290.65|15369.07|15289.07|9
1728819550000|2024-10-13 11:39:10|15369.23|15289.23|15369.4|15289.4|15369.4|15289.4|15368.47|15288.47|8
1728819560000|2024-10-13 11:39:20|15369.2|15289.2|15369.98|15289.98|15369.98|15289.98|15369.06|15289.06|10
1728819570000|2024-10-13 11:39:30|15370.06|15290.06|15369.3|15289.3|15370.2|15290.2|15368.98|15288.98|7
1728819580000|2024-10-13 11:39:40|15369.27|15289.27|15368.27|15288.27|15369.27|15289.27|15367.96|15287.96|9
1728819590000|2024-10-13 11:39:50|15368.24|15288.24|15368.4|15288.4|15368.48|15288.48|15368.24|15288.24|9
1728819600000|2024-10-13 11:40:00|15368.39|15288.39|15367.85|15287.85|15368.39|15288.39|15367.82|15287.82|8
1728819610000|2024-10-13 11:40:10|15367.78|15287.78|15367.5|15287.5|15368.02|15288.02|15367.5|15287.5|9
1728819620000|2024-10-13 11:40:20|15367.77|15287.77|15365.76|15285.76|15367.79|15287.79|15365.76|15285.76|9
1728819630000|2024-10-13 11:40:30|15365.74|15285.74|15364.97|15284.97|15365.74|15285.74|15364.64|15284.64|10
1728819640000|2024-10-13 11:40:40|15364.96|15284.96|15363.81|15283.81|15364.96|15284.96|15363.31|15283.31|8
1728819650000|2024-10-13 11:40:50|15363.82|15283.82|15363.41|15283.41|15363.82|15283.82|15363.31|15283.31|9
1728819660000|2024-10-13 11:41:00|15363.55|15283.55|15362.38|15282.38|15363.76|15283.76|15362.38|15282.38|10
1728819670000|2024-10-13 11:41:10|15362.33|15282.33|15360.22|15280.22|15362.33|15282.33|15360.19|15280.19|9
1728819680000|2024-10-13 11:41:20|15360.27|15280.27|15358|15278|15360.36|15280.36|15358|15278|10
1728819690000|2024-10-13 11:41:30|15358.08|15278.08|15356.78|15276.78|15358.09|15278.09|15356.58|15276.58|10
1728819700000|2024-10-13 11:41:40|15356.76|15276.76|15356.85|15276.85|15357.23|15277.23|15356.75|15276.75|8
1728819710000|2024-10-13 11:41:50|15356.86|15276.86|15357.03|15277.03|15357.54|15277.54|15356.53|15276.53|10
1728819720000|2024-10-13 11:42:00|15356.99|15276.99|15356.31|15276.31|15356.99|15276.99|15356.31|15276.31|9
1728819730000|2024-10-13 11:42:10|15356.34|15276.34|15354.64|15274.64|15356.34|15276.34|15353.59|15273.59|9
1728819740000|2024-10-13 11:42:20|15354.52|15274.52|15347.43|15267.43|15354.52|15274.52|15347.43|15267.43|9
1728819750000|2024-10-13 11:42:30|15347.49|15267.49|15346.83|15266.83|15347.77|15267.77|15346.77|15266.77|10
1728819760000|2024-10-13 11:42:40|15347.17|15267.17|15346.92|15266.92|15347.2|15267.2|15346.92|15266.92|10
1728819770000|2024-10-13 11:42:50|15347.37|15267.37|15346.89|15266.89|15347.82|15267.82|15346.8|15266.8|9
1728819780000|2024-10-13 11:43:00|15346.85|15266.85|15348.43|15268.43|15348.43|15268.43|15346.62|15266.62|9
1728819790000|2024-10-13 11:43:10|15348.34|15268.34|15348.97|15268.97|15348.98|15268.98|15348.34|15268.34|9
1728819800000|2024-10-13 11:43:20|15349.24|15269.24|15348.89|15268.89|15349.32|15269.32|15348.77|15268.77|8
1728819810000|2024-10-13 11:43:30|15348.56|15268.56|15351|15271|15351|15271|15348.56|15268.56|10
1728819820000|2024-10-13 11:43:40|15351.09|15271.09|15351.38|15271.38|15351.69|15271.69|15351.09|15271.09|8
1728819830000|2024-10-13 11:43:50|15350.94|15270.94|15350.23|15270.23|15351.12|15271.12|15350.23|15270.23|9
1728819840000|2024-10-13 11:44:00|15350.22|15270.22|15349.45|15269.45|15350.29|15270.29|15349.45|15269.45|8
1728819850000|2024-10-13 11:44:10|15349.44|15269.44|15347.57|15267.57|15349.52|15269.52|15347.57|15267.57|9
1728819860000|2024-10-13 11:44:20|15347.54|15267.54|15346.32|15266.32|15348.31|15268.31|15346.31|15266.31|9
1728819870000|2024-10-13 11:44:30|15346.38|15266.38|15345.85|15265.85|15346.38|15266.38|15345.85|15265.85|10
1728819880000|2024-10-13 11:44:40|15345.83|15265.83|15345.26|15265.26|15345.87|15265.87|15345|15265|9
1728819890000|2024-10-13 11:44:50|15345.29|15265.29|15344.82|15264.82|15345.29|15265.29|15344.82|15264.82|8
1728819900000|2024-10-13 11:45:00|15344.8|15264.8|15343.83|15263.83|15344.8|15264.8|15343.64|15263.64|9
1728819910000|2024-10-13 11:45:10|15344.4|15264.4|15345.54|15265.54|15345.54|15265.54|15344.4|15264.4|9
1728819920000|2024-10-13 11:45:20|15345.73|15265.73|15346.56|15266.56|15347.04|15267.04|15345.73|15265.73|10
1728819930000|2024-10-13 11:45:30|15346.45|15266.45|15346.65|15266.65|15347.12|15267.12|15346.45|15266.45|8
1728819940000|2024-10-13 11:45:40|15346.62|15266.62|15347.44|15267.44|15347.81|15267.81|15346.62|15266.62|10
1728819950000|2024-10-13 11:45:50|15347.51|15267.51|15346.93|15266.93|15347.51|15267.51|15346.75|15266.75|10
1728819960000|2024-10-13 11:46:00|15346.97|15266.97|15346.43|15266.43|15346.97|15266.97|15346.43|15266.43|6
1728819970000|2024-10-13 11:46:10|15346.69|15266.69|15346.09|15266.09|15346.74|15266.74|15346.09|15266.09|9
1728819980000|2024-10-13 11:46:20|15346.16|15266.16|15346.96|15266.96|15347.33|15267.33|15346.16|15266.16|9
1728819990000|2024-10-13 11:46:30|15346.22|15266.22|15346.32|15266.32|15346.51|15266.51|15346.22|15266.22|10
1728820000000|2024-10-13 11:46:40|15346.3|15266.3|15346.2|15266.2|15346.3|15266.3|15346.2|15266.2|4
1728820010000|2024-10-13 11:46:50|15346.24|15266.24|15348.12|15268.12|15348.12|15268.12|15346.01|15266.01|10
1728820020000|2024-10-13 11:47:00|15348.11|15268.11|15349.27|15269.27|15349.27|15269.27|15348.11|15268.11|10
1728820030000|2024-10-13 11:47:10|15349.39|15269.39|15348.66|15268.66|15350.23|15270.23|15348.66|15268.66|10
1728820040000|2024-10-13 11:47:20|15348.61|15268.61|15349.42|15269.42|15349.42|15269.42|15348.59|15268.59|8
1728820050000|2024-10-13 11:47:30|15349.51|15269.51|15349.08|15269.08|15349.89|15269.89|15349.08|15269.08|7
1728820060000|2024-10-13 11:47:40|15349.06|15269.06|15349.46|15269.46|15349.46|15269.46|15348.68|15268.68|7
1728820070000|2024-10-13 11:47:50|15349.43|15269.43|15349.25|15269.25|15349.43|15269.43|15348.96|15268.96|10
1728820080000|2024-10-13 11:48:00|15349.22|15269.22|15348.76|15268.76|15349.23|15269.23|15348.33|15268.33|10
1728820090000|2024-10-13 11:48:10|15348.75|15268.75|15348.25|15268.25|15348.75|15268.75|15347.13|15267.13|9
1728820100000|2024-10-13 11:48:20|15348.27|15268.27|15349.28|15269.28|15349.28|15269.28|15348.17|15268.17|8
1728820110000|2024-10-13 11:48:30|15349.78|15269.78|15351.34|15271.34|15351.38|15271.38|15349.78|15269.78|9
1728820120000|2024-10-13 11:48:40|15351.33|15271.33|15350.29|15270.29|15351.33|15271.33|15350.29|15270.29|10
1728820130000|2024-10-13 11:48:50|15349.19|15269.19|15349.28|15269.28|15349.28|15269.28|15349.15|15269.15|7
1728820140000|2024-10-13 11:49:00|15349.24|15269.24|15348.95|15268.95|15349.24|15269.24|15348.95|15268.95|10
1728820150000|2024-10-13 11:49:10|15349.18|15269.18|15351.15|15271.15|15351.15|15271.15|15349.17|15269.17|9
1728820160000|2024-10-13 11:49:20|15351.33|15271.33|15352.66|15272.66|15352.66|15272.66|15351.12|15271.12|9
1728820170000|2024-10-13 11:49:30|15352.69|15272.69|15356.61|15276.61|15356.61|15276.61|15352.69|15272.69|10
1728820180000|2024-10-13 11:49:40|15356.62|15276.62|15354.65|15274.65|15356.62|15276.62|15354.65|15274.65|10
1728820190000|2024-10-13 11:49:50|15355.06|15275.06|15353.99|15273.99|15355.06|15275.06|15353.99|15273.99|10
1728820200000|2024-10-13 11:50:00|15354.02|15274.02|15353.9|15273.9|15354.02|15274.02|15353.9|15273.9|7
1728820210000|2024-10-13 11:50:10|15353.56|15273.56|15353.44|15273.44|15353.56|15273.56|15352.96|15272.96|9
1728820220000|2024-10-13 11:50:20|15353.53|15273.53|15354.29|15274.29|15354.91|15274.91|15353.53|15273.53|9
1728820230000|2024-10-13 11:50:30|15354.31|15274.31|15354.52|15274.52|15354.79|15274.79|15354.14|15274.14|9
1728820240000|2024-10-13 11:50:40|15354.66|15274.66|15354.22|15274.22|15354.66|15274.66|15354.12|15274.12|9
1728820250000|2024-10-13 11:50:50|15354.61|15274.61|15354.66|15274.66|15354.85|15274.85|15354.61|15274.61|10
1728820260000|2024-10-13 11:51:00|15354.64|15274.64|15355.85|15275.85|15355.85|15275.85|15354.64|15274.64|10
1728820270000|2024-10-13 11:51:10|15355.83|15275.83|15355.21|15275.21|15355.83|15275.83|15355.13|15275.13|5
1728820280000|2024-10-13 11:51:20|15355.19|15275.19|15354.08|15274.08|15355.19|15275.19|15354.08|15274.08|7
1728820290000|2024-10-13 11:51:30|15354.01|15274.01|15352.52|15272.52|15354.01|15274.01|15352.52|15272.52|8
1728820300000|2024-10-13 11:51:40|15352.49|15272.49|15351.95|15271.95|15352.53|15272.53|15351.95|15271.95|8
1728820310000|2024-10-13 11:51:50|15351.42|15271.42|15351.55|15271.55|15351.67|15271.67|15351.25|15271.25|10
1728820320000|2024-10-13 11:52:00|15351.56|15271.56|15351.58|15271.58|15351.63|15271.63|15351.49|15271.49|9
1728820330000|2024-10-13 11:52:10|15351.81|15271.81|15353.32|15273.32|15353.32|15273.32|15351.81|15271.81|10
1728820340000|2024-10-13 11:52:20|15353.33|15273.33|15354.9|15274.9|15354.91|15274.91|15353.33|15273.33|9
1728820350000|2024-10-13 11:52:30|15354.58|15274.58|15353.36|15273.36|15354.58|15274.58|15353.36|15273.36|8
1728820360000|2024-10-13 11:52:40|15353.38|15273.38|15352.99|15272.99|15353.38|15273.38|15352.94|15272.94|8
1728820370000|2024-10-13 11:52:50|15352.19|15272.19|15353.28|15273.28|15353.28|15273.28|15352.12|15272.12|9
1728820380000|2024-10-13 11:53:00|15353.61|15273.61|15353.28|15273.28|15353.63|15273.63|15353.28|15273.28|8
1728820390000|2024-10-13 11:53:10|15353.25|15273.25|15354.14|15274.14|15354.16|15274.16|15353.25|15273.25|8
1728820400000|2024-10-13 11:53:20|15354.74|15274.74|15355.06|15275.06|15355.6|15275.6|15354.74|15274.74|6
1728820410000|2024-10-13 11:53:30|15355.08|15275.08|15356.31|15276.31|15356.31|15276.31|15355.08|15275.08|9
1728820420000|2024-10-13 11:53:40|15356.35|15276.35|15356.11|15276.11|15356.4|15276.4|15355.85|15275.85|10
1728820430000|2024-10-13 11:53:50|15356.09|15276.09|15356.26|15276.26|15356.31|15276.31|15355.84|15275.84|9
1728820440000|2024-10-13 11:54:00|15355.87|15275.87|15356.41|15276.41|15356.41|15276.41|15355.84|15275.84|10
1728820450000|2024-10-13 11:54:10|15356.45|15276.45|15356.54|15276.54|15356.78|15276.78|15356.43|15276.43|7
1728820460000|2024-10-13 11:54:20|15356.43|15276.43|15355.86|15275.86|15356.43|15276.43|15355.75|15275.75|9
1728820470000|2024-10-13 11:54:30|15355.88|15275.88|15357.02|15277.02|15357.02|15277.02|15355.88|15275.88|10
1728820480000|2024-10-13 11:54:40|15357.14|15277.14|15357.36|15277.36|15357.43|15277.43|15357.13|15277.13|8
1728820490000|2024-10-13 11:54:50|15357.42|15277.42|15357.66|15277.66|15357.66|15277.66|15357.42|15277.42|10
1728820500000|2024-10-13 11:55:00|15357.69|15277.69|15358.67|15278.67|15358.67|15278.67|15357.69|15277.69|9
1728820510000|2024-10-13 11:55:10|15358.7|15278.7|15358.37|15278.37|15358.7|15278.7|15358.32|15278.32|9
1728820520000|2024-10-13 11:55:20|15358.34|15278.34|15358.72|15278.72|15358.72|15278.72|15358.26|15278.26|10
1728820530000|2024-10-13 11:55:30|15359.37|15279.37|15359.5|15279.5|15359.56|15279.56|15359.36|15279.36|9
1728820540000|2024-10-13 11:55:40|15359.49|15279.49|15359.03|15279.03|15359.5|15279.5|15359.03|15279.03|7
1728820550000|2024-10-13 11:55:50|15358.69|15278.69|15358.19|15278.19|15359.07|15279.07|15358.19|15278.19|10
1728820560000|2024-10-13 11:56:00|15358.18|15278.18|15358.19|15278.19|15358.69|15278.69|15358.16|15278.16|10
1728820570000|2024-10-13 11:56:10|15358.64|15278.64|15358.2|15278.2|15358.65|15278.65|15358.2|15278.2|6
1728820580000|2024-10-13 11:56:20|15358.51|15278.51|15358.88|15278.88|15358.96|15278.96|15358.51|15278.51|10
1728820590000|2024-10-13 11:56:30|15358.93|15278.93|15358.71|15278.71|15359.13|15279.13|15358.71|15278.71|8
1728820600000|2024-10-13 11:56:40|15358.89|15278.89|15359.52|15279.52|15359.52|15279.52|15358.89|15278.89|9
1728820610000|2024-10-13 11:56:50|15358.96|15278.96|15358.93|15278.93|15359.55|15279.55|15358.82|15278.82|8
1728820620000|2024-10-13 11:57:00|15358.9|15278.9|15358.22|15278.22|15358.9|15278.9|15357.82|15277.82|8
1728820630000|2024-10-13 11:57:10|15357.99|15277.99|15355.83|15275.83|15357.99|15277.99|15355.83|15275.83|10
1728820640000|2024-10-13 11:57:20|15355.71|15275.71|15353.31|15273.31|15355.71|15275.71|15353.31|15273.31|10
1728820650000|2024-10-13 11:57:30|15352.86|15272.86|15350.8|15270.8|15352.97|15272.97|15350.51|15270.51|10
1728820660000|2024-10-13 11:57:40|15350.73|15270.73|15350.58|15270.58|15351.11|15271.11|15349.87|15269.87|9
1728820670000|2024-10-13 11:57:50|15350.61|15270.61|15346.22|15266.22|15350.9|15270.9|15345.87|15265.87|8
1728820680000|2024-10-13 11:58:00|15345.53|15265.53|15345.08|15265.08|15345.53|15265.53|15345.05|15265.05|10
1728820690000|2024-10-13 11:58:10|15345.07|15265.07|15346.08|15266.08|15346.09|15266.09|15344.68|15264.68|9
1728820700000|2024-10-13 11:58:20|15346.69|15266.69|15347.04|15267.04|15347.04|15267.04|15345.91|15265.91|8
1728820710000|2024-10-13 11:58:30|15347.06|15267.06|15347.38|15267.38|15348|15268|15347.06|15267.06|9
1728820720000|2024-10-13 11:58:40|15347.4|15267.4|15345.49|15265.49|15347.4|15267.4|15345.49|15265.49|10
1728820730000|2024-10-13 11:58:50|15345.48|15265.48|15344.58|15264.58|15345.59|15265.59|15344.35|15264.35|8
1728820740000|2024-10-13 11:59:00|15344.68|15264.68|15344.18|15264.18|15344.71|15264.71|15344.16|15264.16|10
1728820750000|2024-10-13 11:59:10|15344.21|15264.21|15344.06|15264.06|15344.26|15264.26|15344.06|15264.06|9
1728820760000|2024-10-13 11:59:20|15344.04|15264.04|15343.18|15263.18|15344.05|15264.05|15342.89|15262.89|9
1728820770000|2024-10-13 11:59:30|15343.15|15263.15|15344.02|15264.02|15344.02|15264.02|15342.85|15262.85|10
1728820780000|2024-10-13 11:59:40|15344.94|15264.94|15344.36|15264.36|15344.97|15264.97|15344.32|15264.32|9
1728820790000|2024-10-13 11:59:50|15344.19|15264.19|15344.41|15264.41|15344.97|15264.97|15344.17|15264.17|9
1728820800000|2024-10-13 12:00:00|15344.39|15264.39|15342.07|15262.07|15344.39|15264.39|15342.06|15262.06|9
1728820810000|2024-10-13 12:00:10|15342.09|15262.09|15344.26|15264.26|15344.26|15264.26|15342.05|15262.05|10
1728820820000|2024-10-13 12:00:20|15345.01|15265.01|15346.52|15266.52|15346.54|15266.54|15345.01|15265.01|9
1728820830000|2024-10-13 12:00:30|15346.95|15266.95|15347.02|15267.02|15347.47|15267.47|15346.79|15266.79|8
1728820840000|2024-10-13 12:00:40|15347.04|15267.04|15346.99|15266.99|15347.08|15267.08|15346.98|15266.98|9
1728820850000|2024-10-13 12:00:50|15346.98|15266.98|15347.33|15267.33|15347.54|15267.54|15346.98|15266.98|10
1728820860000|2024-10-13 12:01:00|15347.34|15267.34|15347.16|15267.16|15347.42|15267.42|15347.07|15267.07|10
1728820870000|2024-10-13 12:01:10|15347.21|15267.21|15347.48|15267.48|15347.48|15267.48|15347.21|15267.21|10
1728820880000|2024-10-13 12:01:20|15347.5|15267.5|15348.38|15268.38|15348.38|15268.38|15347.5|15267.5|9
1728820890000|2024-10-13 12:01:30|15348.41|15268.41|15348.67|15268.67|15348.92|15268.92|15348.34|15268.34|9
1728820900000|2024-10-13 12:01:40|15348.64|15268.64|15347.56|15267.56|15348.81|15268.81|15347.48|15267.48|10
1728820910000|2024-10-13 12:01:50|15347.57|15267.57|15349.06|15269.06|15349.06|15269.06|15347.57|15267.57|8
1728820920000|2024-10-13 12:02:00|15349.1|15269.1|15350.49|15270.49|15350.49|15270.49|15348.73|15268.73|10
1728820930000|2024-10-13 12:02:10|15350.33|15270.33|15350.85|15270.85|15351.06|15271.06|15350.33|15270.33|9
1728820940000|2024-10-13 12:02:20|15350.81|15270.81|15351.5|15271.5|15351.52|15271.52|15350.78|15270.78|8
1728820950000|2024-10-13 12:02:30|15351.64|15271.64|15351.72|15271.72|15351.75|15271.75|15351.62|15271.62|10
1728820960000|2024-10-13 12:02:40|15351.71|15271.71|15349.86|15269.86|15351.85|15271.85|15349.86|15269.86|10
1728820970000|2024-10-13 12:02:50|15349.83|15269.83|15353.54|15273.54|15353.65|15273.65|15349.83|15269.83|7
1728820980000|2024-10-13 12:03:00|15353.53|15273.53|15353.69|15273.69|15354.06|15274.06|15353.53|15273.53|9
1728820990000|2024-10-13 12:03:10|15353.68|15273.68|15353.95|15273.95|15354.37|15274.37|15353.68|15273.68|9
1728821000000|2024-10-13 12:03:20|15354.31|15274.31|15355.99|15275.99|15355.99|15275.99|15354.31|15274.31|10
1728821010000|2024-10-13 12:03:30|15355.98|15275.98|15356.44|15276.44|15356.51|15276.51|15355.98|15275.98|9
1728821020000|2024-10-13 12:03:40|15356.09|15276.09|15357.1|15277.1|15357.1|15277.1|15356.09|15276.09|10
1728821030000|2024-10-13 12:03:50|15357.17|15277.17|15357.73|15277.73|15357.73|15277.73|15357.17|15277.17|10
1728821040000|2024-10-13 12:04:00|15357.99|15277.99|15358.68|15278.68|15359.12|15279.12|15357.99|15277.99|9
1728821050000|2024-10-13 12:04:10|15359.09|15279.09|15358.78|15278.78|15359.17|15279.17|15358.78|15278.78|8
1728821060000|2024-10-13 12:04:20|15359.66|15279.66|15359.87|15279.87|15360.2|15280.2|15359.57|15279.57|10
1728821070000|2024-10-13 12:04:30|15359.86|15279.86|15359.22|15279.22|15359.86|15279.86|15359.05|15279.05|7
1728821080000|2024-10-13 12:04:40|15359.2|15279.2|15359.36|15279.36|15359.36|15279.36|15359.05|15279.05|10
1728821090000|2024-10-13 12:04:50|15359.34|15279.34|15359.15|15279.15|15359.34|15279.34|15359.11|15279.11|7
1728821100000|2024-10-13 12:05:00|15359.17|15279.17|15359.43|15279.43|15359.43|15279.43|15359.17|15279.17|7
1728821110000|2024-10-13 12:05:10|15359.45|15279.45|15358.9|15278.9|15359.61|15279.61|15358.74|15278.74|9
1728821120000|2024-10-13 12:05:20|15359.37|15279.37|15359.12|15279.12|15359.37|15279.37|15358.83|15278.83|9
1728821130000|2024-10-13 12:05:30|15359.13|15279.13|15359.79|15279.79|15359.79|15279.79|15359.13|15279.13|6
1728821140000|2024-10-13 12:05:40|15359.8|15279.8|15360.14|15280.14|15360.14|15280.14|15359.8|15279.8|9
1728821150000|2024-10-13 12:05:50|15360.15|15280.15|15359.99|15279.99|15360.15|15280.15|15359.95|15279.95|4
1728821160000|2024-10-13 12:06:00|15359.98|15279.98|15358.09|15278.09|15359.98|15279.98|15358.09|15278.09|9
1728821170000|2024-10-13 12:06:10|15358.08|15278.08|15359.5|15279.5|15359.62|15279.62|15358.08|15278.08|9
1728821180000|2024-10-13 12:06:20|15359.47|15279.47|15359.83|15279.83|15359.83|15279.83|15358.43|15278.43|9
1728821190000|2024-10-13 12:06:30|15359.49|15279.49|15361.61|15281.61|15361.69|15281.69|15359.43|15279.43|10
1728821200000|2024-10-13 12:06:40|15361.66|15281.66|15361.81|15281.81|15361.81|15281.81|15361.56|15281.56|6
1728821210000|2024-10-13 12:06:50|15361.79|15281.79|15362.16|15282.16|15362.16|15282.16|15361.75|15281.75|8
1728821220000|2024-10-13 12:07:00|15362.2|15282.2|15361.37|15281.37|15362.27|15282.27|15361.37|15281.37|8
1728821230000|2024-10-13 12:07:10|15361.26|15281.26|15361.92|15281.92|15362.29|15282.29|15361.26|15281.26|8
1728821240000|2024-10-13 12:07:20|15362.08|15282.08|15362.33|15282.33|15362.61|15282.61|15361.94|15281.94|10
1728821250000|2024-10-13 12:07:30|15362.51|15282.51|15362.52|15282.52|15362.58|15282.58|15362.29|15282.29|8
1728821260000|2024-10-13 12:07:40|15362.55|15282.55|15362.68|15282.68|15362.78|15282.78|15362.55|15282.55|6
1728821270000|2024-10-13 12:07:50|15362.69|15282.69|15362.84|15282.84|15362.84|15282.84|15362.69|15282.69|5
1728821280000|2024-10-13 12:08:00|15363.25|15283.25|15363.36|15283.36|15363.36|15283.36|15363.22|15283.22|7
1728821290000|2024-10-13 12:08:10|15363.37|15283.37|15364.02|15284.02|15364.47|15284.47|15363.37|15283.37|9
1728821300000|2024-10-13 12:08:20|15363.98|15283.98|15365.08|15285.08|15365.09|15285.09|15363.98|15283.98|8
1728821310000|2024-10-13 12:08:30|15365.11|15285.11|15365.44|15285.44|15365.44|15285.44|15365.11|15285.11|10
1728821320000|2024-10-13 12:08:40|15365.28|15285.28|15365.3|15285.3|15365.36|15285.36|15365.01|15285.01|6
1728821330000|2024-10-13 12:08:50|15365.28|15285.28|15368.19|15288.19|15368.19|15288.19|15365.19|15285.19|10
1728821340000|2024-10-13 12:09:00|15368.53|15288.53|15368.97|15288.97|15368.97|15288.97|15368.53|15288.53|9
1728821350000|2024-10-13 12:09:10|15368.98|15288.98|15369.21|15289.21|15369.45|15289.45|15368.98|15288.98|10
1728821360000|2024-10-13 12:09:20|15369.39|15289.39|15369.47|15289.47|15369.52|15289.52|15369.39|15289.39|8
1728821370000|2024-10-13 12:09:30|15369.83|15289.83|15369.9|15289.9|15369.9|15289.9|15369.83|15289.83|5
1728821380000|2024-10-13 12:09:40|15369.91|15289.91|15369.64|15289.64|15369.92|15289.92|15369.57|15289.57|6
1728821390000|2024-10-13 12:09:50|15369.63|15289.63|15369.54|15289.54|15369.63|15289.63|15369.54|15289.54|7
1728821400000|2024-10-13 12:10:00|15369.53|15289.53|15369.32|15289.32|15369.61|15289.61|15369.32|15289.32|7
1728821410000|2024-10-13 12:10:10|15369.27|15289.27|15369.2|15289.2|15369.27|15289.27|15369.2|15289.2|5
1728821420000|2024-10-13 12:10:20|15369.19|15289.19|15369.06|15289.06|15369.19|15289.19|15368.59|15288.59|9
1728821430000|2024-10-13 12:10:30|15369.24|15289.24|15369.3|15289.3|15369.31|15289.31|15369.24|15289.24|8
1728821440000|2024-10-13 12:10:40|15369.29|15289.29|15369.29|15289.29|15369.3|15289.3|15369.29|15289.29|3
1728821450000|2024-10-13 12:10:50|15369.3|15289.3|15369.4|15289.4|15369.4|15289.4|15369.25|15289.25|8
1728821460000|2024-10-13 12:11:00|15369.31|15289.31|15369.07|15289.07|15369.31|15289.31|15369.07|15289.07|10
1728821470000|2024-10-13 12:11:10|15369.06|15289.06|15368.99|15288.99|15369.06|15289.06|15368.99|15288.99|7
1728821480000|2024-10-13 12:11:20|15368.66|15288.66|15369.13|15289.13|15369.21|15289.21|15368.66|15288.66|8
1728821490000|2024-10-13 12:11:30|15369.14|15289.14|15369.17|15289.17|15369.2|15289.2|15369.14|15289.14|8
1728821500000|2024-10-13 12:11:40|15369.12|15289.12|15369.15|15289.15|15369.15|15289.15|15369.09|15289.09|5
1728821510000|2024-10-13 12:11:50|15369.16|15289.16|15368.83|15288.83|15369.24|15289.24|15368.8|15288.8|9
1728821520000|2024-10-13 12:12:00|15368.85|15288.85|15368.39|15288.39|15368.86|15288.86|15368.12|15288.12|9
1728821530000|2024-10-13 12:12:10|15368.35|15288.35|15368.31|15288.31|15368.35|15288.35|15368.19|15288.19|7
1728821540000|2024-10-13 12:12:20|15368.27|15288.27|15367.95|15287.95|15368.27|15288.27|15367.95|15287.95|8
1728821550000|2024-10-13 12:12:30|15367.89|15287.89|15367.66|15287.66|15368.25|15288.25|15367.66|15287.66|10
1728821560000|2024-10-13 12:12:40|15367.63|15287.63|15367.6|15287.6|15367.64|15287.64|15367.6|15287.6|7
1728821570000|2024-10-13 12:12:50|15367.62|15287.62|15368.19|15288.19|15368.34|15288.34|15367.62|15287.62|10
1728821580000|2024-10-13 12:13:00|15368.4|15288.4|15368.74|15288.74|15368.83|15288.83|15368.4|15288.4|9
1728821590000|2024-10-13 12:13:10|15368.76|15288.76|15368.94|15288.94|15368.94|15288.94|15368.76|15288.76|8
1728821600000|2024-10-13 12:13:20|15368.91|15288.91|15368.33|15288.33|15368.99|15288.99|15368.33|15288.33|9
1728821610000|2024-10-13 12:13:30|15368.46|15288.46|15368.44|15288.44|15368.46|15288.46|15368.37|15288.37|8
1728821620000|2024-10-13 12:13:40|15368.45|15288.45|15368.46|15288.46|15368.47|15288.47|15368.44|15288.44|4
1728821630000|2024-10-13 12:13:50|15368.42|15288.42|15369.91|15289.91|15369.91|15289.91|15368.4|15288.4|10
1728821640000|2024-10-13 12:14:00|15369.96|15289.96|15369.91|15289.91|15370.19|15290.19|15369.79|15289.79|9
1728821650000|2024-10-13 12:14:10|15370.08|15290.08|15369.39|15289.39|15370.08|15290.08|15369.28|15289.28|7
1728821660000|2024-10-13 12:14:20|15369.55|15289.55|15369.92|15289.92|15369.92|15289.92|15369.35|15289.35|9
1728821670000|2024-10-13 12:14:30|15369.99|15289.99|15370.11|15290.11|15370.15|15290.15|15369.99|15289.99|9
1728821680000|2024-10-13 12:14:40|15370.09|15290.09|15370.11|15290.11|15370.14|15290.14|15370.07|15290.07|9
1728821690000|2024-10-13 12:14:50|15370.13|15290.13|15369.74|15289.74|15370.14|15290.14|15369.73|15289.73|7
1728821700000|2024-10-13 12:15:00|15369.75|15289.75|15370.27|15290.27|15370.3|15290.3|15369.71|15289.71|8
1728821710000|2024-10-13 12:15:10|15370.25|15290.25|15371.48|15291.48|15371.5|15291.5|15369.93|15289.93|10
1728821720000|2024-10-13 12:15:20|15371.49|15291.49|15371.93|15291.93|15371.93|15291.93|15371.49|15291.49|8
1728821730000|2024-10-13 12:15:30|15372.09|15292.09|15372.06|15292.06|15372.84|15292.84|15372|15292|9
1728821740000|2024-10-13 12:15:40|15371.98|15291.98|15371.61|15291.61|15372.01|15292.01|15371.19|15291.19|10
1728821750000|2024-10-13 12:15:50|15371.68|15291.68|15370.59|15290.59|15371.68|15291.68|15370.59|15290.59|9
1728821760000|2024-10-13 12:16:00|15370.95|15290.95|15368.76|15288.76|15370.95|15290.95|15368.76|15288.76|8
1728821770000|2024-10-13 12:16:10|15368.74|15288.74|15368.65|15288.65|15368.74|15288.74|15368.59|15288.59|7
1728821780000|2024-10-13 12:16:20|15368.66|15288.66|15368.22|15288.22|15368.66|15288.66|15368.22|15288.22|9
1728821790000|2024-10-13 12:16:30|15367.9|15287.9|15367.79|15287.79|15367.9|15287.9|15367.79|15287.79|9
1728821800000|2024-10-13 12:16:40|15367.87|15287.87|15367.23|15287.23|15367.87|15287.87|15367.11|15287.11|8
1728821810000|2024-10-13 12:16:50|15367.17|15287.17|15363.22|15283.22|15367.17|15287.17|15363.2|15283.2|10
1728821820000|2024-10-13 12:17:00|15363.42|15283.42|15363.15|15283.15|15363.98|15283.98|15363.09|15283.09|9
1728821830000|2024-10-13 12:17:10|15363.26|15283.26|15363.47|15283.47|15363.53|15283.53|15363.26|15283.26|9
1728821840000|2024-10-13 12:17:20|15363.44|15283.44|15362.36|15282.36|15363.53|15283.53|15361.92|15281.92|8
1728821850000|2024-10-13 12:17:30|15362.37|15282.37|15361.91|15281.91|15362.37|15282.37|15361.91|15281.91|7
1728821860000|2024-10-13 12:17:40|15361.9|15281.9|15361.74|15281.74|15362.01|15282.01|15361.74|15281.74|9
1728821870000|2024-10-13 12:17:50|15362.01|15282.01|15361.54|15281.54|15362.01|15282.01|15361.16|15281.16|10
1728821880000|2024-10-13 12:18:00|15361.61|15281.61|15361.74|15281.74|15361.74|15281.74|15361.51|15281.51|9
1728821890000|2024-10-13 12:18:10|15361.78|15281.78|15362.23|15282.23|15362.23|15282.23|15361.49|15281.49|10
1728821900000|2024-10-13 12:18:20|15362.35|15282.35|15363.78|15283.78|15363.78|15283.78|15362.35|15282.35|9
1728821910000|2024-10-13 12:18:30|15363.79|15283.79|15364.68|15284.68|15364.79|15284.79|15363.79|15283.79|9
1728821920000|2024-10-13 12:18:40|15364.87|15284.87|15365.31|15285.31|15365.31|15285.31|15364.68|15284.68|10
1728821930000|2024-10-13 12:18:50|15365.4|15285.4|15365.14|15285.14|15365.41|15285.41|15365.02|15285.02|9
1728821940000|2024-10-13 12:19:00|15365.11|15285.11|15365.12|15285.12|15365.14|15285.14|15365.09|15285.09|7
1728821950000|2024-10-13 12:19:10|15365.13|15285.13|15366.02|15286.02|15366.04|15286.04|15365.13|15285.13|8
1728821960000|2024-10-13 12:19:20|15366.03|15286.03|15367.01|15287.01|15367.01|15287.01|15366.03|15286.03|9
1728821970000|2024-10-13 12:19:30|15366.92|15286.92|15367.06|15287.06|15367.06|15287.06|15366.83|15286.83|10
1728821980000|2024-10-13 12:19:40|15367.07|15287.07|15367.91|15287.91|15367.95|15287.95|15367.07|15287.07|10
1728821990000|2024-10-13 12:19:50|15367.95|15287.95|15368.58|15288.58|15368.58|15288.58|15367.95|15287.95|9
1728822000000|2024-10-13 12:20:00|15368.56|15288.56|15369|15289|15369|15289|15368.56|15288.56|10
1728822010000|2024-10-13 12:20:10|15369.27|15289.27|15369.44|15289.44|15369.45|15289.45|15369.27|15289.27|8
1728822020000|2024-10-13 12:20:20|15369.43|15289.43|15369.17|15289.17|15369.76|15289.76|15369.05|15289.05|8
1728822030000|2024-10-13 12:20:30|15369.19|15289.19|15370.1|15290.1|15370.45|15290.45|15369.19|15289.19|9
1728822040000|2024-10-13 12:20:40|15370.68|15290.68|15370.15|15290.15|15370.68|15290.68|15370.15|15290.15|10
1728822050000|2024-10-13 12:20:50|15370.13|15290.13|15370.26|15290.26|15370.28|15290.28|15369.76|15289.76|9
1728822060000|2024-10-13 12:21:00|15370.27|15290.27|15370.38|15290.38|15370.38|15290.38|15370.25|15290.25|8
1728822070000|2024-10-13 12:21:10|15370.34|15290.34|15370.71|15290.71|15370.71|15290.71|15369.66|15289.66|9
1728822080000|2024-10-13 12:21:20|15370.66|15290.66|15370.36|15290.36|15370.71|15290.71|15370.31|15290.31|10
1728822090000|2024-10-13 12:21:30|15370.34|15290.34|15370.58|15290.58|15370.93|15290.93|15370.34|15290.34|9
1728822100000|2024-10-13 12:21:40|15370.62|15290.62|15370.67|15290.67|15370.79|15290.79|15370.62|15290.62|9
1728822110000|2024-10-13 12:21:50|15371.21|15291.21|15375.42|15295.42|15375.43|15295.43|15371.13|15291.13|8
1728822120000|2024-10-13 12:22:00|15375.41|15295.41|15375.28|15295.28|15375.41|15295.41|15375.28|15295.28|9
1728822130000|2024-10-13 12:22:10|15375.31|15295.31|15376.17|15296.17|15376.17|15296.17|15375.28|15295.28|10
1728822140000|2024-10-13 12:22:20|15376.22|15296.22|15376.89|15296.89|15377.01|15297.01|15376.22|15296.22|10
1728822150000|2024-10-13 12:22:30|15377.3|15297.3|15377.6|15297.6|15377.67|15297.67|15377.26|15297.26|7
1728822160000|2024-10-13 12:22:40|15378.24|15298.24|15379.41|15299.41|15379.41|15299.41|15378.24|15298.24|10
1728822170000|2024-10-13 12:22:50|15379.44|15299.44|15379.93|15299.93|15380.11|15300.11|15379.44|15299.44|10
1728822180000|2024-10-13 12:23:00|15379.97|15299.97|15380.14|15300.14|15380.16|15300.16|15379.93|15299.93|7
1728822190000|2024-10-13 12:23:10|15379.68|15299.68|15380.2|15300.2|15380.2|15300.2|15379.6|15299.6|9
1728822200000|2024-10-13 12:23:20|15380.13|15300.13|15380.58|15300.58|15380.8|15300.8|15380.13|15300.13|8
1728822210000|2024-10-13 12:23:30|15380.64|15300.64|15382.01|15302.01|15382.01|15302.01|15380.64|15300.64|8
1728822220000|2024-10-13 12:23:40|15383.11|15303.11|15383.97|15303.97|15383.97|15303.97|15382.77|15302.77|10
1728822230000|2024-10-13 12:23:50|15383.98|15303.98|15384.97|15304.97|15385.3|15305.3|15383.98|15303.98|9
1728822240000|2024-10-13 12:24:00|15384.98|15304.98|15383.58|15303.58|15384.98|15304.98|15383.58|15303.58|6
1728822250000|2024-10-13 12:24:10|15383.6|15303.6|15383.41|15303.41|15383.72|15303.72|15383.38|15303.38|10
1728822260000|2024-10-13 12:24:20|15383.42|15303.42|15383.75|15303.75|15383.76|15303.76|15383.42|15303.42|6
1728822270000|2024-10-13 12:24:30|15383.79|15303.79|15384.11|15304.11|15384.11|15304.11|15383.79|15303.79|9
1728822280000|2024-10-13 12:24:40|15384.13|15304.13|15384.33|15304.33|15384.33|15304.33|15384.1|15304.1|7
1728822290000|2024-10-13 12:24:50|15384.29|15304.29|15384.53|15304.53|15384.88|15304.88|15384.12|15304.12|9
1728822300000|2024-10-13 12:25:00|15384.55|15304.55|15382.98|15302.98|15385.29|15305.29|15382.93|15302.93|10
1728822310000|2024-10-13 12:25:10|15382.99|15302.99|15382.63|15302.63|15382.99|15302.99|15382.58|15302.58|10
1728822320000|2024-10-13 12:25:20|15382.59|15302.59|15382.01|15302.01|15382.59|15302.59|15382.01|15302.01|8
1728822330000|2024-10-13 12:25:30|15382.32|15302.32|15382.66|15302.66|15382.71|15302.71|15382.29|15302.29|9
1728822340000|2024-10-13 12:25:40|15382.65|15302.65|15382.38|15302.38|15382.65|15302.65|15382.15|15302.15|7
1728822350000|2024-10-13 12:25:50|15382.36|15302.36|15381.94|15301.94|15382.52|15302.52|15381.91|15301.91|10
1728822360000|2024-10-13 12:26:00|15381.95|15301.95|15382.5|15302.5|15382.5|15302.5|15381.74|15301.74|9
1728822370000|2024-10-13 12:26:10|15382.6|15302.6|15384.47|15304.47|15384.47|15304.47|15382.6|15302.6|9
1728822380000|2024-10-13 12:26:20|15384.13|15304.13|15385.22|15305.22|15385.22|15305.22|15384.13|15304.13|5
1728822390000|2024-10-13 12:26:30|15385.25|15305.25|15386.47|15306.47|15386.49|15306.49|15385.25|15305.25|9
1728822400000|2024-10-13 12:26:40|15386.49|15306.49|15386.31|15306.31|15386.51|15306.51|15386.28|15306.28|9
1728822410000|2024-10-13 12:26:50|15386.3|15306.3|15386.53|15306.53|15386.57|15306.57|15386.23|15306.23|8
1728822420000|2024-10-13 12:27:00|15386.27|15306.27|15385.94|15305.94|15386.27|15306.27|15385.91|15305.91|8
1728822430000|2024-10-13 12:27:10|15385.92|15305.92|15383.74|15303.74|15385.92|15305.92|15383.38|15303.38|10
1728822440000|2024-10-13 12:27:20|15383.17|15303.17|15383.15|15303.15|15383.17|15303.17|15383.11|15303.11|8
1728822450000|2024-10-13 12:27:30|15383.13|15303.13|15382.02|15302.02|15383.13|15303.13|15382.02|15302.02|8
1728822460000|2024-10-13 12:27:40|15381.97|15301.97|15380.77|15300.77|15381.97|15301.97|15380.77|15300.77|6
1728822470000|2024-10-13 12:27:50|15380.73|15300.73|15380.89|15300.89|15381.04|15301.04|15380.73|15300.73|9
1728822480000|2024-10-13 12:28:00|15380.83|15300.83|15381.43|15301.43|15381.43|15301.43|15380.83|15300.83|9
1728822490000|2024-10-13 12:28:10|15382.13|15302.13|15382.14|15302.14|15382.17|15302.17|15382|15302|7
1728822500000|2024-10-13 12:28:20|15382.13|15302.13|15382.09|15302.09|15382.19|15302.19|15382.09|15302.09|8
1728822510000|2024-10-13 12:28:30|15382.13|15302.13|15382|15302|15382.13|15302.13|15382|15302|5
1728822520000|2024-10-13 12:28:40|15381.95|15301.95|15381.86|15301.86|15381.95|15301.95|15381.86|15301.86|8
1728822530000|2024-10-13 12:28:50|15381.88|15301.88|15381.6|15301.6|15381.9|15301.9|15381.55|15301.55|8
1728822540000|2024-10-13 12:29:00|15381.97|15301.97|15383.06|15303.06|15383.06|15303.06|15381.97|15301.97|10
1728822550000|2024-10-13 12:29:10|15383.54|15303.54|15385.41|15305.41|15385.41|15305.41|15383.54|15303.54|6
1728822560000|2024-10-13 12:29:20|15385.4|15305.4|15386|15306|15386.39|15306.39|15385.4|15305.4|10
1728822570000|2024-10-13 12:29:30|15385.96|15305.96|15386.38|15306.38|15386.38|15306.38|15385.93|15305.93|7
1728822580000|2024-10-13 12:29:40|15386.46|15306.46|15387.79|15307.79|15387.79|15307.79|15386.46|15306.46|9
1728822590000|2024-10-13 12:29:50|15387.76|15307.76|15387.59|15307.59|15387.85|15307.85|15387.59|15307.59|8
1728822600000|2024-10-13 12:30:00|15387.6|15307.6|15388.3|15308.3|15388.63|15308.63|15387.59|15307.59|9
1728822610000|2024-10-13 12:30:10|15387.51|15307.51|15386.64|15306.64|15387.77|15307.77|15386.4|15306.4|10
1728822620000|2024-10-13 12:30:20|15386.66|15306.66|15386.07|15306.07|15386.66|15306.66|15385.73|15305.73|8
1728822630000|2024-10-13 12:30:30|15386.06|15306.06|15385.62|15305.62|15386.06|15306.06|15385.62|15305.62|6
1728822640000|2024-10-13 12:30:40|15385.6|15305.6|15387.53|15307.53|15387.53|15307.53|15385.6|15305.6|10
1728822650000|2024-10-13 12:30:50|15387.55|15307.55|15388.88|15308.88|15388.88|15308.88|15387.55|15307.55|7
1728822660000|2024-10-13 12:31:00|15388.92|15308.92|15388.85|15308.85|15389.45|15309.45|15388.81|15308.81|9
1728822670000|2024-10-13 12:31:10|15388.89|15308.89|15389.39|15309.39|15389.75|15309.75|15388.89|15308.89|10
1728822680000|2024-10-13 12:31:20|15389.38|15309.38|15390.57|15310.57|15390.57|15310.57|15389.38|15309.38|9
1728822690000|2024-10-13 12:31:30|15390.55|15310.55|15390.93|15310.93|15390.95|15310.95|15390.55|15310.55|6
1728822700000|2024-10-13 12:31:40|15390.92|15310.92|15391.31|15311.31|15391.87|15311.87|15390.92|15310.92|10
1728822710000|2024-10-13 12:31:50|15391.32|15311.32|15389.61|15309.61|15391.32|15311.32|15389.59|15309.59|10
1728822720000|2024-10-13 12:32:00|15389.62|15309.62|15389.66|15309.66|15389.66|15309.66|15389.62|15309.62|3
1728822730000|2024-10-13 12:32:10|15389.68|15309.68|15390.22|15310.22|15390.28|15310.28|15389.44|15309.44|8
1728822740000|2024-10-13 12:32:20|15390.3|15310.3|15391.71|15311.71|15391.71|15311.71|15390.3|15310.3|8
1728822750000|2024-10-13 12:32:30|15391.7|15311.7|15391.98|15311.98|15391.98|15311.98|15391.66|15311.66|9
1728822760000|2024-10-13 12:32:40|15391.97|15311.97|15392.04|15312.04|15392.08|15312.08|15391.97|15311.97|8
1728822770000|2024-10-13 12:32:50|15392.06|15312.06|15391.37|15311.37|15392.06|15312.06|15391.37|15311.37|9
1728822780000|2024-10-13 12:33:00|15391.4|15311.4|15392.11|15312.11|15392.27|15312.27|15391.4|15311.4|9
1728822790000|2024-10-13 12:33:10|15391.95|15311.95|15392.87|15312.87|15392.87|15312.87|15391.64|15311.64|10
1728822800000|2024-10-13 12:33:20|15392.88|15312.88|15391.98|15311.98|15393.58|15313.58|15391.98|15311.98|9
1728822810000|2024-10-13 12:33:30|15392|15312|15392.62|15312.62|15392.62|15312.62|15391.87|15311.87|7
1728822820000|2024-10-13 12:33:40|15392.35|15312.35|15392.41|15312.41|15392.68|15312.68|15392.31|15312.31|9
1728822830000|2024-10-13 12:33:50|15392.39|15312.39|15392.44|15312.44|15392.45|15312.45|15392.31|15312.31|9
1728822840000|2024-10-13 12:34:00|15392.4|15312.4|15392.24|15312.24|15392.4|15312.4|15392.24|15312.24|9
1728822850000|2024-10-13 12:34:10|15392.23|15312.23|15391.47|15311.47|15392.25|15312.25|15391.47|15311.47|6
1728822860000|2024-10-13 12:34:20|15391.45|15311.45|15390.83|15310.83|15391.45|15311.45|15390.67|15310.67|9
1728822870000|2024-10-13 12:34:30|15389.93|15309.93|15388.42|15308.42|15389.93|15309.93|15387.95|15307.95|10
1728822880000|2024-10-13 12:34:40|15387.94|15307.94|15385.08|15305.08|15387.94|15307.94|15384.8|15304.8|9
1728822890000|2024-10-13 12:34:50|15384.84|15304.84|15384.54|15304.54|15385.08|15305.08|15384.54|15304.54|9
1728822900000|2024-10-13 12:35:00|15384.46|15304.46|15383.91|15303.91|15384.5|15304.5|15383.82|15303.82|10
1728822910000|2024-10-13 12:35:10|15383.97|15303.97|15380.84|15300.84|15384.01|15304.01|15380.84|15300.84|8
1728822920000|2024-10-13 12:35:20|15380.83|15300.83|15376.72|15296.72|15380.83|15300.83|15376.42|15296.42|10
1728822930000|2024-10-13 12:35:30|15376.36|15296.36|15374.83|15294.83|15376.8|15296.8|15374.83|15294.83|8
1728822940000|2024-10-13 12:35:40|15374.54|15294.54|15373.06|15293.06|15374.54|15294.54|15373.06|15293.06|10
1728822950000|2024-10-13 12:35:50|15372.97|15292.97|15373.14|15293.14|15373.44|15293.44|15372.93|15292.93|10
1728822960000|2024-10-13 12:36:00|15373.38|15293.38|15372.54|15292.54|15373.47|15293.47|15371.69|15291.69|10
1728822970000|2024-10-13 12:36:10|15372.92|15292.92|15373.47|15293.47|15374.33|15294.33|15372.92|15292.92|8
1728822980000|2024-10-13 12:36:20|15373.48|15293.48|15373.43|15293.43|15373.49|15293.49|15373.43|15293.43|7
1728822990000|2024-10-13 12:36:30|15373.41|15293.41|15374.21|15294.21|15374.24|15294.24|15373.41|15293.41|8
1728823000000|2024-10-13 12:36:40|15374.38|15294.38|15373.97|15293.97|15374.49|15294.49|15373.97|15293.97|9
1728823010000|2024-10-13 12:36:50|15373.94|15293.94|15373.36|15293.36|15373.94|15293.94|15373.36|15293.36|10
1728823020000|2024-10-13 12:37:00|15373.27|15293.27|15373.58|15293.58|15373.61|15293.61|15373.21|15293.21|10
1728823030000|2024-10-13 12:37:10|15373.28|15293.28|15371.49|15291.49|15373.35|15293.35|15371.48|15291.48|9
1728823040000|2024-10-13 12:37:20|15371.3|15291.3|15371.72|15291.72|15371.72|15291.72|15371.3|15291.3|10
1728823050000|2024-10-13 12:37:30|15371.57|15291.57|15369.93|15289.93|15371.57|15291.57|15369.92|15289.92|9
1728823060000|2024-10-13 12:37:40|15369.92|15289.92|15369.77|15289.77|15369.95|15289.95|15369.62|15289.62|10
1728823070000|2024-10-13 12:37:50|15369.76|15289.76|15369.29|15289.29|15369.89|15289.89|15369.29|15289.29|9
1728823080000|2024-10-13 12:38:00|15369.35|15289.35|15368.77|15288.77|15369.35|15289.35|15368.73|15288.73|9
1728823090000|2024-10-13 12:38:10|15368.76|15288.76|15368.37|15288.37|15368.92|15288.92|15368.37|15288.37|10
1728823100000|2024-10-13 12:38:20|15368.94|15288.94|15364.64|15284.64|15369.69|15289.69|15364.31|15284.31|10
1728823110000|2024-10-13 12:38:30|15364.39|15284.39|15363.24|15283.24|15364.39|15284.39|15363.01|15283.01|9
1728823120000|2024-10-13 12:38:40|15363.22|15283.22|15363.18|15283.18|15363.36|15283.36|15363.18|15283.18|8
1728823130000|2024-10-13 12:38:50|15363.11|15283.11|15363.28|15283.28|15363.73|15283.73|15363|15283|8
1728823140000|2024-10-13 12:39:00|15363.3|15283.3|15362.92|15282.92|15363.43|15283.43|15362.91|15282.91|9
1728823150000|2024-10-13 12:39:10|15362.87|15282.87|15362.86|15282.86|15363.07|15283.07|15362.81|15282.81|9
1728823160000|2024-10-13 12:39:20|15362.85|15282.85|15365.17|15285.17|15365.17|15285.17|15362.85|15282.85|10
1728823170000|2024-10-13 12:39:30|15365.23|15285.23|15365.34|15285.34|15365.34|15285.34|15365.22|15285.22|9
1728823180000|2024-10-13 12:39:40|15365.36|15285.36|15365.31|15285.31|15365.38|15285.38|15365.19|15285.19|8
1728823190000|2024-10-13 12:39:50|15365.35|15285.35|15366.49|15286.49|15366.49|15286.49|15365.35|15285.35|9
1728823200000|2024-10-13 12:40:00|15366.9|15286.9|15366.77|15286.77|15366.94|15286.94|15366.72|15286.72|9
1728823210000|2024-10-13 12:40:10|15366.9|15286.9|15371.6|15291.6|15371.6|15291.6|15366.89|15286.89|8
1728823220000|2024-10-13 12:40:20|15371.79|15291.79|15372.57|15292.57|15372.64|15292.64|15371.79|15291.79|9
1728823230000|2024-10-13 12:40:30|15372.58|15292.58|15372.67|15292.67|15372.86|15292.86|15372.3|15292.3|8
1728823240000|2024-10-13 12:40:40|15372.68|15292.68|15370.69|15290.69|15372.7|15292.7|15370.69|15290.69|9
1728823250000|2024-10-13 12:40:50|15370.65|15290.65|15369.35|15289.35|15370.65|15290.65|15369.35|15289.35|8
1728823260000|2024-10-13 12:41:00|15369.37|15289.37|15365.54|15285.54|15369.37|15289.37|15365.53|15285.53|10
1728823270000|2024-10-13 12:41:10|15365.52|15285.52|15365.52|15285.52|15365.74|15285.74|15365.52|15285.52|9
1728823280000|2024-10-13 12:41:20|15364.66|15284.66|15362.82|15282.82|15364.66|15284.66|15362.82|15282.82|9
1728823290000|2024-10-13 12:41:30|15362.73|15282.73|15361.76|15281.76|15362.74|15282.74|15361.76|15281.76|10
1728823300000|2024-10-13 12:41:40|15361.73|15281.73|15360.96|15280.96|15361.73|15281.73|15360.96|15280.96|9
1728823310000|2024-10-13 12:41:50|15360.95|15280.95|15360.87|15280.87|15361.67|15281.67|15360.81|15280.81|10
1728823320000|2024-10-13 12:42:00|15360.86|15280.86|15360.83|15280.83|15360.9|15280.9|15360.66|15280.66|9
1728823330000|2024-10-13 12:42:10|15361.19|15281.19|15361.86|15281.86|15361.86|15281.86|15361.1|15281.1|9
1728823340000|2024-10-13 12:42:20|15363.01|15283.01|15364.45|15284.45|15364.45|15284.45|15363.01|15283.01|10
1728823350000|2024-10-13 12:42:30|15365.53|15285.53|15366.34|15286.34|15366.46|15286.46|15365.53|15285.53|10
1728823360000|2024-10-13 12:42:40|15366.32|15286.32|15366.61|15286.61|15366.61|15286.61|15366.31|15286.31|9
1728823370000|2024-10-13 12:42:50|15366.49|15286.49|15366.62|15286.62|15366.64|15286.64|15366.48|15286.48|10
1728823380000|2024-10-13 12:43:00|15366.69|15286.69|15366.22|15286.22|15366.7|15286.7|15366.22|15286.22|10
1728823390000|2024-10-13 12:43:10|15366.21|15286.21|15367.12|15287.12|15367.12|15287.12|15366.21|15286.21|8
1728823400000|2024-10-13 12:43:20|15366.4|15286.4|15367.14|15287.14|15367.14|15287.14|15366.4|15286.4|5
1728823410000|2024-10-13 12:43:30|15367.15|15287.15|15367.76|15287.76|15367.8|15287.8|15367.15|15287.15|10
1728823420000|2024-10-13 12:43:40|15367.9|15287.9|15368.71|15288.71|15368.71|15288.71|15367.74|15287.74|10
1728823430000|2024-10-13 12:43:50|15368.78|15288.78|15369.07|15289.07|15369.28|15289.28|15368.72|15288.72|8
1728823440000|2024-10-13 12:44:00|15369.08|15289.08|15369.45|15289.45|15369.53|15289.53|15369.06|15289.06|9
1728823450000|2024-10-13 12:44:10|15369.49|15289.49|15371.78|15291.78|15371.87|15291.87|15369.17|15289.17|10
1728823460000|2024-10-13 12:44:20|15371.77|15291.77|15373.07|15293.07|15373.07|15293.07|15371.75|15291.75|8
1728823470000|2024-10-13 12:44:30|15373.49|15293.49|15377.55|15297.55|15377.66|15297.66|15373.49|15293.49|10
1728823480000|2024-10-13 12:44:40|15377.76|15297.76|15379.13|15299.13|15379.13|15299.13|15377.76|15297.76|8
1728823490000|2024-10-13 12:44:50|15379.21|15299.21|15378.87|15298.87|15379.21|15299.21|15378.81|15298.81|7
1728823500000|2024-10-13 12:45:00|15378.86|15298.86|15380.34|15300.34|15380.34|15300.34|15378.86|15298.86|10
1728823510000|2024-10-13 12:45:10|15380.7|15300.7|15380.82|15300.82|15380.82|15300.82|15379.75|15299.75|10
1728823520000|2024-10-13 12:45:20|15380.78|15300.78|15379.98|15299.98|15380.78|15300.78|15379.98|15299.98|10
1728823530000|2024-10-13 12:45:30|15380.12|15300.12|15378.99|15298.99|15380.14|15300.14|15378.99|15298.99|10
1728823540000|2024-10-13 12:45:40|15379.45|15299.45|15378.12|15298.12|15379.45|15299.45|15378.12|15298.12|8
1728823550000|2024-10-13 12:45:50|15378.41|15298.41|15377.99|15297.99|15378.42|15298.42|15377.9|15297.9|9
1728823560000|2024-10-13 12:46:00|15378.03|15298.03|15378.17|15298.17|15378.17|15298.17|15377.88|15297.88|9
1728823570000|2024-10-13 12:46:10|15378.41|15298.41|15378.75|15298.75|15378.75|15298.75|15377.67|15297.67|10
1728823580000|2024-10-13 12:46:20|15378.78|15298.78|15379.79|15299.79|15379.86|15299.86|15378.78|15298.78|9
1728823590000|2024-10-13 12:46:30|15379.48|15299.48|15377.35|15297.35|15379.48|15299.48|15377.2|15297.2|10
1728823600000|2024-10-13 12:46:40|15376.91|15296.91|15375.67|15295.67|15376.91|15296.91|15375.67|15295.67|10
1728823610000|2024-10-13 12:46:50|15375.66|15295.66|15375.7|15295.7|15375.72|15295.72|15375.25|15295.25|10
1728823620000|2024-10-13 12:47:00|15375.98|15295.98|15375.73|15295.73|15376.17|15296.17|15375.73|15295.73|10
1728823630000|2024-10-13 12:47:10|15375.74|15295.74|15377.13|15297.13|15377.2|15297.2|15375.74|15295.74|9
1728823640000|2024-10-13 12:47:20|15376.75|15296.75|15375.94|15295.94|15377.12|15297.12|15375.8|15295.8|10
1728823650000|2024-10-13 12:47:30|15375.92|15295.92|15376.56|15296.56|15376.56|15296.56|15375.85|15295.85|5
1728823660000|2024-10-13 12:47:40|15376.57|15296.57|15376.65|15296.65|15376.65|15296.65|15376.1|15296.1|8
1728823670000|2024-10-13 12:47:50|15376.95|15296.95|15377.18|15297.18|15377.18|15297.18|15376.95|15296.95|7
1728823680000|2024-10-13 12:48:00|15377.21|15297.21|15377.04|15297.04|15377.22|15297.22|15377.03|15297.03|9
1728823690000|2024-10-13 12:48:10|15377.01|15297.01|15376.11|15296.11|15377.1|15297.1|15376.11|15296.11|10
1728823700000|2024-10-13 12:48:20|15376.09|15296.09|15376.92|15296.92|15376.92|15296.92|15376.09|15296.09|10
1728823710000|2024-10-13 12:48:30|15376.93|15296.93|15377.97|15297.97|15377.97|15297.97|15376.85|15296.85|8
1728823720000|2024-10-13 12:48:40|15378.17|15298.17|15378.82|15298.82|15378.86|15298.86|15378.08|15298.08|10
1728823730000|2024-10-13 12:48:50|15378.78|15298.78|15379.03|15299.03|15379.03|15299.03|15378.64|15298.64|8
1728823740000|2024-10-13 12:49:00|15378.98|15298.98|15378.91|15298.91|15378.98|15298.98|15377.92|15297.92|9
1728823750000|2024-10-13 12:49:10|15378.98|15298.98|15376.96|15296.96|15379|15299|15376.96|15296.96|10
1728823760000|2024-10-13 12:49:20|15376.94|15296.94|15383.31|15303.31|15383.38|15303.38|15376.94|15296.94|7
1728823770000|2024-10-13 12:49:30|15383.3|15303.3|15384.5|15304.5|15384.5|15304.5|15383.23|15303.23|10
1728823780000|2024-10-13 12:49:40|15384.51|15304.51|15384.8|15304.8|15384.87|15304.87|15384.51|15304.51|8
1728823790000|2024-10-13 12:49:50|15384.76|15304.76|15385.15|15305.15|15385.3|15305.3|15384.76|15304.76|6
1728823800000|2024-10-13 12:50:00|15385.19|15305.19|15384.24|15304.24|15385.28|15305.28|15384.2|15304.2|9
1728823810000|2024-10-13 12:50:10|15384.28|15304.28|15384.4|15304.4|15384.5|15304.5|15384.14|15304.14|9
1728823820000|2024-10-13 12:50:20|15384.07|15304.07|15384.26|15304.26|15384.26|15304.26|15384.04|15304.04|8
1728823830000|2024-10-13 12:50:30|15384.28|15304.28|15384.19|15304.19|15384.29|15304.29|15384.19|15304.19|7
1728823840000|2024-10-13 12:50:40|15384.15|15304.15|15385.04|15305.04|15385.04|15305.04|15384.13|15304.13|8
1728823850000|2024-10-13 12:50:50|15385.07|15305.07|15383.66|15303.66|15385.39|15305.39|15383.66|15303.66|10
1728823860000|2024-10-13 12:51:00|15383.57|15303.57|15382.47|15302.47|15383.81|15303.81|15382.47|15302.47|9
1728823870000|2024-10-13 12:51:10|15382.33|15302.33|15382.47|15302.47|15382.5|15302.5|15381.67|15301.67|9
1728823880000|2024-10-13 12:51:20|15382.42|15302.42|15382.43|15302.43|15382.43|15302.43|15382.37|15302.37|9
1728823890000|2024-10-13 12:51:30|15382.17|15302.17|15383.59|15303.59|15383.64|15303.64|15382.17|15302.17|10
1728823900000|2024-10-13 12:51:40|15383.58|15303.58|15382.17|15302.17|15383.68|15303.68|15382.17|15302.17|10
1728823910000|2024-10-13 12:51:50|15382.76|15302.76|15383.25|15303.25|15383.25|15303.25|15382.16|15302.16|9
1728823920000|2024-10-13 12:52:00|15383.27|15303.27|15383.3|15303.3|15383.33|15303.33|15382.32|15302.32|9
1728823930000|2024-10-13 12:52:10|15383.05|15303.05|15387.1|15307.1|15387.7|15307.7|15383.05|15303.05|8
1728823940000|2024-10-13 12:52:20|15387.09|15307.09|15387.11|15307.11|15387.29|15307.29|15386.76|15306.76|10
1728823950000|2024-10-13 12:52:30|15387.1|15307.1|15386.5|15306.5|15387.1|15307.1|15386.02|15306.02|9
1728823960000|2024-10-13 12:52:40|15386.53|15306.53|15386.83|15306.83|15386.83|15306.83|15386.04|15306.04|9
1728823970000|2024-10-13 12:52:50|15386.8|15306.8|15384.91|15304.91|15386.92|15306.92|15384.91|15304.91|9
1728823980000|2024-10-13 12:53:00|15384.92|15304.92|15383.88|15303.88|15385.06|15305.06|15383.88|15303.88|10
1728823990000|2024-10-13 12:53:10|15384.22|15304.22|15384.15|15304.15|15384.25|15304.25|15383.91|15303.91|9
1728824000000|2024-10-13 12:53:20|15384.18|15304.18|15384.3|15304.3|15384.71|15304.71|15384.18|15304.18|10
1728824010000|2024-10-13 12:53:30|15383.77|15303.77|15383.37|15303.37|15383.77|15303.77|15383.2|15303.2|10
1728824020000|2024-10-13 12:53:40|15383.36|15303.36|15383.95|15303.95|15383.95|15303.95|15382.81|15302.81|10
1728824030000|2024-10-13 12:53:50|15383.9|15303.9|15383.41|15303.41|15383.93|15303.93|15383.41|15303.41|9
1728824040000|2024-10-13 12:54:00|15381.48|15301.48|15380.57|15300.57|15381.51|15301.51|15380.57|15300.57|10
1728824050000|2024-10-13 12:54:10|15380.55|15300.55|15380.81|15300.81|15381.38|15301.38|15380.54|15300.54|10
1728824060000|2024-10-13 12:54:20|15380.88|15300.88|15381.71|15301.71|15381.71|15301.71|15380.88|15300.88|8
1728824070000|2024-10-13 12:54:30|15381.74|15301.74|15382.14|15302.14|15382.14|15302.14|15381.49|15301.49|8
1728824080000|2024-10-13 12:54:40|15382.15|15302.15|15381.44|15301.44|15382.15|15302.15|15381.43|15301.43|9
1728824090000|2024-10-13 12:54:50|15381.24|15301.24|15380.66|15300.66|15381.42|15301.42|15380.27|15300.27|10
1728824100000|2024-10-13 12:55:00|15381|15301|15380.06|15300.06|15381.26|15301.26|15380.06|15300.06|9
1728824110000|2024-10-13 12:55:10|15379.99|15299.99|15379.87|15299.87|15379.99|15299.99|15379.82|15299.82|8
1728824120000|2024-10-13 12:55:20|15379.84|15299.84|15379.79|15299.79|15379.97|15299.97|15379.69|15299.69|8
1728824130000|2024-10-13 12:55:30|15379.89|15299.89|15379.65|15299.65|15380.11|15300.11|15379.65|15299.65|9
1728824140000|2024-10-13 12:55:40|15379.64|15299.64|15380.08|15300.08|15380.1|15300.1|15379.62|15299.62|7
1728824150000|2024-10-13 12:55:50|15380.33|15300.33|15380.57|15300.57|15380.57|15300.57|15380.33|15300.33|5
1728824160000|2024-10-13 12:56:00|15380.44|15300.44|15380.24|15300.24|15380.65|15300.65|15380.24|15300.24|9
1728824170000|2024-10-13 12:56:10|15378.73|15298.73|15379.23|15299.23|15379.53|15299.53|15378.73|15298.73|10
1728824180000|2024-10-13 12:56:20|15379.46|15299.46|15378.3|15298.3|15379.47|15299.47|15378.3|15298.3|10
1728824190000|2024-10-13 12:56:30|15378.32|15298.32|15378.1|15298.1|15378.48|15298.48|15378.1|15298.1|10
1728824200000|2024-10-13 12:56:40|15378.11|15298.11|15378.49|15298.49|15378.49|15298.49|15378.11|15298.11|8
1728824210000|2024-10-13 12:56:50|15378.5|15298.5|15378.37|15298.37|15378.52|15298.52|15378.08|15298.08|10
1728824220000|2024-10-13 12:57:00|15378.14|15298.14|15377.92|15297.92|15378.24|15298.24|15377.86|15297.86|7
1728824230000|2024-10-13 12:57:10|15377.94|15297.94|15378.41|15298.41|15378.5|15298.5|15377.78|15297.78|7
1728824240000|2024-10-13 12:57:20|15378.42|15298.42|15378.13|15298.13|15378.59|15298.59|15378.12|15298.12|10
1728824250000|2024-10-13 12:57:30|15377.9|15297.9|15378.35|15298.35|15378.4|15298.4|15377.89|15297.89|9
1728824260000|2024-10-13 12:57:40|15378.39|15298.39|15378.43|15298.43|15379.04|15299.04|15378.39|15298.39|10
1728824270000|2024-10-13 12:57:50|15378.35|15298.35|15378.18|15298.18|15378.35|15298.35|15378.08|15298.08|10
1728824280000|2024-10-13 12:58:00|15378.17|15298.17|15378.08|15298.08|15378.75|15298.75|15378.08|15298.08|8
1728824290000|2024-10-13 12:58:10|15378.11|15298.11|15378.04|15298.04|15378.18|15298.18|15378.04|15298.04|9
1728824300000|2024-10-13 12:58:20|15377.8|15297.8|15377.83|15297.83|15377.87|15297.87|15377.8|15297.8|8
1728824310000|2024-10-13 12:58:30|15377.82|15297.82|15377.83|15297.83|15378.02|15298.02|15377.81|15297.81|9
1728824320000|2024-10-13 12:58:40|15377.87|15297.87|15377.51|15297.51|15377.87|15297.87|15377.43|15297.43|9
1728824330000|2024-10-13 12:58:50|15377.45|15297.45|15377.4|15297.4|15377.5|15297.5|15377.03|15297.03|8
1728824340000|2024-10-13 12:59:00|15377.32|15297.32|15377.03|15297.03|15377.32|15297.32|15376.85|15296.85|9
1728824350000|2024-10-13 12:59:10|15377.04|15297.04|15377.35|15297.35|15377.72|15297.72|15377.04|15297.04|10
1728824360000|2024-10-13 12:59:20|15377.34|15297.34|15377.56|15297.56|15378.03|15298.03|15377.34|15297.34|7
1728824370000|2024-10-13 12:59:30|15378.02|15298.02|15377.37|15297.37|15378.02|15298.02|15377.37|15297.37|10
1728824380000|2024-10-13 12:59:40|15377.35|15297.35|15377.54|15297.54|15377.84|15297.84|15377.34|15297.34|9
1728824390000|2024-10-13 12:59:50|15377.53|15297.53|15371.41|15291.41|15377.53|15297.53|15371.41|15291.41|9
1728824400000|2024-10-13 13:00:00|15371.38|15291.38|15371.2|15291.2|15371.87|15291.87|15371.2|15291.2|10
1728824410000|2024-10-13 13:00:10|15370.8|15290.8|15369.74|15289.74|15370.8|15290.8|15369.74|15289.74|10
1728824420000|2024-10-13 13:00:20|15369.72|15289.72|15369.43|15289.43|15369.75|15289.75|15369.38|15289.38|8
1728824430000|2024-10-13 13:00:30|15369.52|15289.52|15368.87|15288.87|15369.52|15289.52|15368.87|15288.87|7
1728824440000|2024-10-13 13:00:40|15368.86|15288.86|15368.81|15288.81|15368.92|15288.92|15368.81|15288.81|9
1728824450000|2024-10-13 13:00:50|15368.85|15288.85|15369.35|15289.35|15369.35|15289.35|15368.85|15288.85|9
1728824460000|2024-10-13 13:01:00|15369.37|15289.37|15369.37|15289.37|15369.37|15289.37|15369.32|15289.32|6
1728824470000|2024-10-13 13:01:10|15370.07|15290.07|15369.14|15289.14|15370.07|15290.07|15369.14|15289.14|10
1728824480000|2024-10-13 13:01:20|15369.06|15289.06|15367.97|15287.97|15369.15|15289.15|15367.73|15287.73|10
1728824490000|2024-10-13 13:01:30|15367.79|15287.79|15368.09|15288.09|15368.09|15288.09|15367.73|15287.73|9
1728824500000|2024-10-13 13:01:40|15367.58|15287.58|15367.15|15287.15|15367.58|15287.58|15366.93|15286.93|9
1728824510000|2024-10-13 13:01:50|15366.76|15286.76|15367.12|15287.12|15367.12|15287.12|15366.76|15286.76|9
1728824520000|2024-10-13 13:02:00|15367.09|15287.09|15367.04|15287.04|15367.12|15287.12|15367.04|15287.04|8
1728824530000|2024-10-13 13:02:10|15367.74|15287.74|15367.67|15287.67|15367.99|15287.99|15367.66|15287.66|9
1728824540000|2024-10-13 13:02:20|15367.93|15287.93|15369.07|15289.07|15369.07|15289.07|15367.93|15287.93|10
1728824550000|2024-10-13 13:02:30|15368.75|15288.75|15367.35|15287.35|15368.94|15288.94|15367.35|15287.35|10
1728824560000|2024-10-13 13:02:40|15367.23|15287.23|15366.77|15286.77|15367.43|15287.43|15366.55|15286.55|9
1728824570000|2024-10-13 13:02:50|15366.46|15286.46|15366.21|15286.21|15366.46|15286.46|15366.21|15286.21|8
1728824580000|2024-10-13 13:03:00|15366.24|15286.24|15367.22|15287.22|15367.22|15287.22|15366.13|15286.13|10
1728824590000|2024-10-13 13:03:10|15367.51|15287.51|15369.01|15289.01|15369.01|15289.01|15367.51|15287.51|10
1728824600000|2024-10-13 13:03:20|15369.09|15289.09|15372.19|15292.19|15372.19|15292.19|15369.09|15289.09|10
1728824610000|2024-10-13 13:03:30|15372.21|15292.21|15374.71|15294.71|15374.71|15294.71|15372.21|15292.21|9
1728824620000|2024-10-13 13:03:40|15374.56|15294.56|15375.23|15295.23|15375.23|15295.23|15374.5|15294.5|10
1728824630000|2024-10-13 13:03:50|15375.24|15295.24|15375.48|15295.48|15375.48|15295.48|15375.24|15295.24|7
1728824640000|2024-10-13 13:04:00|15376.65|15296.65|15377.51|15297.51|15377.58|15297.58|15376.65|15296.65|9
1728824650000|2024-10-13 13:04:10|15377.49|15297.49|15381.62|15301.62|15381.62|15301.62|15377.25|15297.25|8
1728824660000|2024-10-13 13:04:20|15381.61|15301.61|15383.13|15303.13|15383.13|15303.13|15381.6|15301.6|10
1728824670000|2024-10-13 13:04:30|15383.12|15303.12|15383.79|15303.79|15383.8|15303.8|15383.12|15303.12|8
1728824680000|2024-10-13 13:04:40|15383.75|15303.75|15383.4|15303.4|15383.81|15303.81|15383.4|15303.4|9
1728824690000|2024-10-13 13:04:50|15383.6|15303.6|15384.61|15304.61|15384.64|15304.64|15383.6|15303.6|10
1728824700000|2024-10-13 13:05:00|15384.62|15304.62|15384.29|15304.29|15384.62|15304.62|15384.24|15304.24|10
1728824710000|2024-10-13 13:05:10|15384.72|15304.72|15384.32|15304.32|15384.78|15304.78|15384.32|15304.32|7
1728824720000|2024-10-13 13:05:20|15384.34|15304.34|15384.59|15304.59|15384.73|15304.73|15384.27|15304.27|9
1728824730000|2024-10-13 13:05:30|15384.58|15304.58|15385.85|15305.85|15385.85|15305.85|15384.58|15304.58|8
1728824740000|2024-10-13 13:05:40|15385.88|15305.88|15385.95|15305.95|15385.99|15305.99|15385.85|15305.85|8
1728824750000|2024-10-13 13:05:50|15385.96|15305.96|15385.99|15305.99|15386.19|15306.19|15385.92|15305.92|8
1728824760000|2024-10-13 13:06:00|15386.03|15306.03|15386.22|15306.22|15386.22|15306.22|15385.09|15305.09|10
1728824770000|2024-10-13 13:06:10|15386.15|15306.15|15388.69|15308.69|15388.69|15308.69|15386.15|15306.15|10
1728824780000|2024-10-13 13:06:20|15388.58|15308.58|15393.89|15313.89|15393.89|15313.89|15388.32|15308.32|9
1728824790000|2024-10-13 13:06:30|15393.88|15313.88|15393.98|15313.98|15394.07|15314.07|15393.88|15313.88|9
1728824800000|2024-10-13 13:06:40|15394.12|15314.12|15394.21|15314.21|15394.27|15314.27|15394.12|15314.12|9
1728824810000|2024-10-13 13:06:50|15394.2|15314.2|15394.6|15314.6|15394.85|15314.85|15394.2|15314.2|8
1728824820000|2024-10-13 13:07:00|15394.64|15314.64|15397.45|15317.45|15397.96|15317.96|15394.64|15314.64|9
1728824830000|2024-10-13 13:07:10|15397.25|15317.25|15397.89|15317.89|15397.96|15317.96|15396.78|15316.78|8
1728824840000|2024-10-13 13:07:20|15397.91|15317.91|15397.36|15317.36|15397.93|15317.93|15397.36|15317.36|9
1728824850000|2024-10-13 13:07:30|15397.33|15317.33|15395.81|15315.81|15397.33|15317.33|15395.81|15315.81|7
1728824860000|2024-10-13 13:07:40|15395.82|15315.82|15395.83|15315.83|15395.83|15315.83|15395.6|15315.6|8
1728824870000|2024-10-13 13:07:50|15395.82|15315.82|15395.8|15315.8|15395.82|15315.82|15395.73|15315.73|6
1728824880000|2024-10-13 13:08:00|15395.81|15315.81|15395.42|15315.42|15396.11|15316.11|15395.33|15315.33|8
1728824890000|2024-10-13 13:08:10|15395.37|15315.37|15395.16|15315.16|15395.39|15315.39|15394.97|15314.97|7
1728824900000|2024-10-13 13:08:20|15395.35|15315.35|15395.88|15315.88|15395.88|15315.88|15395.31|15315.31|8
1728824910000|2024-10-13 13:08:30|15395.84|15315.84|15396.19|15316.19|15396.24|15316.24|15395.84|15315.84|10
1728824920000|2024-10-13 13:08:40|15396.33|15316.33|15395.87|15315.87|15396.33|15316.33|15395.87|15315.87|10
1728824930000|2024-10-13 13:08:50|15395.86|15315.86|15395.42|15315.42|15396.23|15316.23|15395.42|15315.42|9
1728824940000|2024-10-13 13:09:00|15395.71|15315.71|15395.46|15315.46|15395.87|15315.87|15395.46|15315.46|7
1728824950000|2024-10-13 13:09:10|15396.35|15316.35|15396.78|15316.78|15397.08|15317.08|15396.35|15316.35|7
1728824960000|2024-10-13 13:09:20|15397.08|15317.08|15396.31|15316.31|15397.15|15317.15|15396.31|15316.31|9
1728824970000|2024-10-13 13:09:30|15396.33|15316.33|15396.43|15316.43|15396.56|15316.56|15396.33|15316.33|7
1728824980000|2024-10-13 13:09:40|15396.11|15316.11|15395.99|15315.99|15396.34|15316.34|15395.49|15315.49|9
1728824990000|2024-10-13 13:09:50|15395.97|15315.97|15396.25|15316.25|15396.29|15316.29|15395.89|15315.89|8
1728825000000|2024-10-13 13:10:00|15396.08|15316.08|15396.18|15316.18|15396.42|15316.42|15395.93|15315.93|8
1728825010000|2024-10-13 13:10:10|15396.17|15316.17|15396.51|15316.51|15396.51|15316.51|15395.78|15315.78|9
1728825020000|2024-10-13 13:10:20|15396.47|15316.47|15395.87|15315.87|15396.47|15316.47|15395.55|15315.55|7
1728825030000|2024-10-13 13:10:30|15395.84|15315.84|15395.81|15315.81|15395.84|15315.84|15395.68|15315.68|6
1728825040000|2024-10-13 13:10:40|15395.56|15315.56|15395.34|15315.34|15395.56|15315.56|15395.33|15315.33|10
1728825050000|2024-10-13 13:10:50|15395.1|15315.1|15394.7|15314.7|15395.1|15315.1|15394.7|15314.7|8
1728825060000|2024-10-13 13:11:00|15394.69|15314.69|15395.05|15315.05|15395.13|15315.13|15394.68|15314.68|8
1728825070000|2024-10-13 13:11:10|15395.06|15315.06|15395.07|15315.07|15395.14|15315.14|15395.06|15315.06|8
1728825080000|2024-10-13 13:11:20|15394.69|15314.69|15394.66|15314.66|15394.77|15314.77|15394.66|15314.66|9
1728825090000|2024-10-13 13:11:30|15394.62|15314.62|15394.82|15314.82|15394.82|15314.82|15394.33|15314.33|9
1728825100000|2024-10-13 13:11:40|15394.59|15314.59|15394.61|15314.61|15394.61|15314.61|15394.23|15314.23|10
1728825110000|2024-10-13 13:11:50|15394.62|15314.62|15394.51|15314.51|15394.62|15314.62|15394.07|15314.07|9
1728825120000|2024-10-13 13:12:00|15394.53|15314.53|15394.63|15314.63|15394.65|15314.65|15394.04|15314.04|8
1728825130000|2024-10-13 13:12:10|15394.56|15314.56|15395.48|15315.48|15395.48|15315.48|15394.18|15314.18|8
1728825140000|2024-10-13 13:12:20|15395.34|15315.34|15395.81|15315.81|15395.88|15315.88|15395.34|15315.34|9
1728825150000|2024-10-13 13:12:30|15395.92|15315.92|15396.32|15316.32|15396.32|15316.32|15395.8|15315.8|10
1728825160000|2024-10-13 13:12:40|15396.41|15316.41|15394.7|15314.7|15396.41|15316.41|15394.7|15314.7|10
1728825170000|2024-10-13 13:12:50|15394.92|15314.92|15395.29|15315.29|15395.37|15315.37|15394.92|15314.92|8
1728825180000|2024-10-13 13:13:00|15395.31|15315.31|15394.74|15314.74|15395.56|15315.56|15394.64|15314.64|10
1728825190000|2024-10-13 13:13:10|15394.44|15314.44|15394.49|15314.49|15395.04|15315.04|15394.44|15314.44|7
1728825200000|2024-10-13 13:13:20|15394.48|15314.48|15394.45|15314.45|15394.55|15314.55|15394.42|15314.42|8
1728825210000|2024-10-13 13:13:30|15394.46|15314.46|15393.62|15313.62|15394.46|15314.46|15393.59|15313.59|9
1728825220000|2024-10-13 13:13:40|15393.63|15313.63|15392.2|15312.2|15393.63|15313.63|15392.2|15312.2|5
1728825230000|2024-10-13 13:13:50|15392.32|15312.32|15391.74|15311.74|15392.32|15312.32|15391.51|15311.51|9
1728825240000|2024-10-13 13:14:00|15391.9|15311.9|15390.76|15310.76|15392.03|15312.03|15390.28|15310.28|10
1728825250000|2024-10-13 13:14:10|15390.78|15310.78|15390.54|15310.54|15391.1|15311.1|15390.15|15310.15|10
1728825260000|2024-10-13 13:14:20|15390.55|15310.55|15388.01|15308.01|15391.33|15311.33|15387.99|15307.99|9
1728825270000|2024-10-13 13:14:30|15388.02|15308.02|15386.7|15306.7|15388.02|15308.02|15386.56|15306.56|10
1728825280000|2024-10-13 13:14:40|15386.69|15306.69|15386.24|15306.24|15386.69|15306.69|15386.24|15306.24|7
1728825290000|2024-10-13 13:14:50|15386.25|15306.25|15386.84|15306.84|15386.95|15306.95|15386.25|15306.25|8
1728825300000|2024-10-13 13:15:00|15386.81|15306.81|15387.53|15307.53|15387.92|15307.92|15386.81|15306.81|9
1728825310000|2024-10-13 13:15:10|15387.54|15307.54|15387.33|15307.33|15387.54|15307.54|15387.33|15307.33|8
1728825320000|2024-10-13 13:15:20|15387.31|15307.31|15387|15307|15387.31|15307.31|15386.95|15306.95|10
1728825330000|2024-10-13 13:15:30|15387.03|15307.03|15386.06|15306.06|15387.2|15307.2|15386.04|15306.04|8
1728825340000|2024-10-13 13:15:40|15386.24|15306.24|15386.12|15306.12|15386.36|15306.36|15385.82|15305.82|9
1728825350000|2024-10-13 13:15:50|15386.26|15306.26|15385.86|15305.86|15386.33|15306.33|15385.86|15305.86|8
1728825360000|2024-10-13 13:16:00|15386.11|15306.11|15386.14|15306.14|15386.15|15306.15|15386|15306|6
1728825370000|2024-10-13 13:16:10|15386.18|15306.18|15386.73|15306.73|15386.73|15306.73|15386.18|15306.18|8
1728825380000|2024-10-13 13:16:20|15387.09|15307.09|15387.45|15307.45|15387.81|15307.81|15386.89|15306.89|10
1728825390000|2024-10-13 13:16:30|15387.41|15307.41|15389.09|15309.09|15389.23|15309.23|15387.41|15307.41|8
1728825400000|2024-10-13 13:16:40|15389.1|15309.1|15389.74|15309.74|15389.74|15309.74|15389.08|15309.08|8
1728825410000|2024-10-13 13:16:50|15390.16|15310.16|15391.29|15311.29|15391.29|15311.29|15390.16|15310.16|10
1728825420000|2024-10-13 13:17:00|15391.25|15311.25|15391.32|15311.32|15391.32|15311.32|15391.21|15311.21|8
1728825430000|2024-10-13 13:17:10|15391.28|15311.28|15392.95|15312.95|15392.96|15312.96|15391.27|15311.27|9
1728825440000|2024-10-13 13:17:20|15392.88|15312.88|15393.73|15313.73|15393.78|15313.78|15392.88|15312.88|7
1728825450000|2024-10-13 13:17:30|15393.71|15313.71|15392.82|15312.82|15393.72|15313.72|15392.61|15312.61|9
1728825460000|2024-10-13 13:17:40|15392.96|15312.96|15392.25|15312.25|15392.96|15312.96|15392.25|15312.25|10
1728825470000|2024-10-13 13:17:50|15392.54|15312.54|15392.87|15312.87|15392.89|15312.89|15392.54|15312.54|8
1728825480000|2024-10-13 13:18:00|15392.88|15312.88|15393.95|15313.95|15394.01|15314.01|15392.88|15312.88|9
1728825490000|2024-10-13 13:18:10|15394.01|15314.01|15395.11|15315.11|15395.11|15315.11|15394.01|15314.01|8
1728825500000|2024-10-13 13:18:20|15396.76|15316.76|15397.64|15317.64|15397.64|15317.64|15396.07|15316.07|9
1728825510000|2024-10-13 13:18:30|15397.56|15317.56|15397.57|15317.57|15397.62|15317.62|15397.49|15317.49|10
1728825520000|2024-10-13 13:18:40|15397.58|15317.58|15397.44|15317.44|15397.59|15317.59|15397.44|15317.44|8
1728825530000|2024-10-13 13:18:50|15397.45|15317.45|15397.77|15317.77|15398.18|15318.18|15397.45|15317.45|7
1728825540000|2024-10-13 13:19:00|15397.53|15317.53|15396.56|15316.56|15397.76|15317.76|15396.56|15316.56|9
1728825550000|2024-10-13 13:19:10|15396.73|15316.73|15397|15317|15397|15317|15396.61|15316.61|8
1728825560000|2024-10-13 13:19:20|15396.94|15316.94|15400.99|15320.99|15400.99|15320.99|15394.84|15314.84|10
1728825570000|2024-10-13 13:19:30|15402.25|15322.25|15402.2|15322.2|15402.96|15322.96|15402.2|15322.2|10
1728825580000|2024-10-13 13:19:40|15402.15|15322.15|15402.75|15322.75|15402.76|15322.76|15402.15|15322.15|10
1728825590000|2024-10-13 13:19:50|15402.99|15322.99|15402.96|15322.96|15403.34|15323.34|15402.63|15322.63|10
1728825600000|2024-10-13 13:20:00|15403.12|15323.12|15402.11|15322.11|15403.19|15323.19|15402.11|15322.11|10
1728825610000|2024-10-13 13:20:10|15402.14|15322.14|15402.57|15322.57|15402.57|15322.57|15402.14|15322.14|9
1728825620000|2024-10-13 13:20:20|15402.59|15322.59|15403.11|15323.11|15403.11|15323.11|15402.59|15322.59|8
1728825630000|2024-10-13 13:20:30|15403.12|15323.12|15403.77|15323.77|15403.8|15323.8|15403.12|15323.12|7
1728825640000|2024-10-13 13:20:40|15403.78|15323.78|15403.21|15323.21|15403.79|15323.79|15403.13|15323.13|9
1728825650000|2024-10-13 13:20:50|15403.26|15323.26|15403.24|15323.24|15403.28|15323.28|15403.13|15323.13|10
1728825660000|2024-10-13 13:21:00|15403.37|15323.37|15403.43|15323.43|15403.48|15323.48|15403.36|15323.36|7
1728825670000|2024-10-13 13:21:10|15403.88|15323.88|15404.23|15324.23|15404.88|15324.88|15403.88|15323.88|8
1728825680000|2024-10-13 13:21:20|15404.22|15324.22|15404.83|15324.83|15405.63|15325.63|15403.96|15323.96|10
1728825690000|2024-10-13 13:21:30|15404.97|15324.97|15405.81|15325.81|15405.84|15325.84|15404.97|15324.97|8
1728825700000|2024-10-13 13:21:40|15405.79|15325.79|15406.27|15326.27|15406.32|15326.32|15405.22|15325.22|8
1728825710000|2024-10-13 13:21:50|15406.43|15326.43|15408.6|15328.6|15408.97|15328.97|15406.42|15326.42|9
1728825720000|2024-10-13 13:22:00|15408.62|15328.62|15408.64|15328.64|15409.24|15329.24|15408.53|15328.53|8
1728825730000|2024-10-13 13:22:10|15408.81|15328.81|15406.4|15326.4|15408.84|15328.84|15406.4|15326.4|10
1728825740000|2024-10-13 13:22:20|15406.21|15326.21|15405.28|15325.28|15406.21|15326.21|15404.92|15324.92|7
1728825750000|2024-10-13 13:22:30|15405.29|15325.29|15405.16|15325.16|15405.31|15325.31|15405.08|15325.08|6
1728825760000|2024-10-13 13:22:40|15405.2|15325.2|15405.99|15325.99|15405.99|15325.99|15405.08|15325.08|8
1728825770000|2024-10-13 13:22:50|15406.03|15326.03|15406.66|15326.66|15406.66|15326.66|15406.02|15326.02|7
1728825780000|2024-10-13 13:23:00|15406.6|15326.6|15404.71|15324.71|15406.6|15326.6|15404.7|15324.7|10
1728825790000|2024-10-13 13:23:10|15404.51|15324.51|15405.42|15325.42|15405.42|15325.42|15404.41|15324.41|10
1728825800000|2024-10-13 13:23:20|15405.44|15325.44|15405.23|15325.23|15405.48|15325.48|15405.23|15325.23|6
1728825810000|2024-10-13 13:23:30|15405.18|15325.18|15405.03|15325.03|15405.18|15325.18|15404.43|15324.43|10
1728825820000|2024-10-13 13:23:40|15404.95|15324.95|15404.68|15324.68|15404.95|15324.95|15404.49|15324.49|9
1728825830000|2024-10-13 13:23:50|15404.71|15324.71|15405.6|15325.6|15405.65|15325.65|15404.71|15324.71|10
1728825840000|2024-10-13 13:24:00|15405.39|15325.39|15405.64|15325.64|15405.72|15325.72|15405.31|15325.31|9
1728825850000|2024-10-13 13:24:10|15405.67|15325.67|15406.77|15326.77|15406.8|15326.8|15405.61|15325.61|10
1728825860000|2024-10-13 13:24:20|15406.84|15326.84|15406.63|15326.63|15406.9|15326.9|15406.63|15326.63|8
1728825870000|2024-10-13 13:24:30|15406.62|15326.62|15406.58|15326.58|15406.64|15326.64|15406.52|15326.52|9
1728825880000|2024-10-13 13:24:40|15406.55|15326.55|15406.47|15326.47|15406.55|15326.55|15406.47|15326.47|5
1728825890000|2024-10-13 13:24:50|15406.42|15326.42|15405.04|15325.04|15406.42|15326.42|15405.04|15325.04|10
1728825900000|2024-10-13 13:25:00|15404.83|15324.83|15404.95|15324.95|15405.03|15325.03|15404.83|15324.83|8
1728825910000|2024-10-13 13:25:10|15404.92|15324.92|15404.83|15324.83|15404.92|15324.92|15404.81|15324.81|6
1728825920000|2024-10-13 13:25:20|15404.8|15324.8|15404.68|15324.68|15404.88|15324.88|15404.68|15324.68|7
1728825930000|2024-10-13 13:25:30|15404.88|15324.88|15404.88|15324.88|15404.88|15324.88|15404.8|15324.8|7
1728825940000|2024-10-13 13:25:40|15404.85|15324.85|15403.25|15323.25|15404.91|15324.91|15403.25|15323.25|9
1728825950000|2024-10-13 13:25:50|15403.14|15323.14|15402.57|15322.57|15403.14|15323.14|15402.57|15322.57|10
1728825960000|2024-10-13 13:26:00|15402.52|15322.52|15402.28|15322.28|15402.52|15322.52|15401.67|15321.67|10
1728825970000|2024-10-13 13:26:10|15402.06|15322.06|15400.71|15320.71|15402.28|15322.28|15400.71|15320.71|9
1728825980000|2024-10-13 13:26:20|15399.63|15319.63|15399.66|15319.66|15399.99|15319.99|15399.63|15319.63|10
1728825990000|2024-10-13 13:26:30|15399.42|15319.42|15400.07|15320.07|15400.07|15320.07|15399.4|15319.4|8
1728826000000|2024-10-13 13:26:40|15400.08|15320.08|15401.05|15321.05|15401.05|15321.05|15400.08|15320.08|9
1728826010000|2024-10-13 13:26:50|15401.31|15321.31|15401.96|15321.96|15401.96|15321.96|15400.96|15320.96|8
1728826020000|2024-10-13 13:27:00|15402.1|15322.1|15401.98|15321.98|15402.1|15322.1|15401.91|15321.91|6
1728826030000|2024-10-13 13:27:10|15402.43|15322.43|15402.08|15322.08|15402.45|15322.45|15401.92|15321.92|10
1728826040000|2024-10-13 13:27:20|15402.11|15322.11|15401.69|15321.69|15402.11|15322.11|15401.68|15321.68|8
1728826050000|2024-10-13 13:27:30|15401.62|15321.62|15401.53|15321.53|15401.62|15321.62|15401.33|15321.33|8
1728826060000|2024-10-13 13:27:40|15401.54|15321.54|15401.42|15321.42|15401.6|15321.6|15401.41|15321.41|8
1728826070000|2024-10-13 13:27:50|15401.43|15321.43|15400.48|15320.48|15401.43|15321.43|15400.48|15320.48|9
1728826080000|2024-10-13 13:28:00|15400.47|15320.47|15400.48|15320.48|15400.48|15320.48|15400.41|15320.41|7
1728826090000|2024-10-13 13:28:10|15400.61|15320.61|15401.25|15321.25|15401.66|15321.66|15400.33|15320.33|9
1728826100000|2024-10-13 13:28:20|15401.28|15321.28|15401.74|15321.74|15401.78|15321.78|15401.28|15321.28|10
1728826110000|2024-10-13 13:28:30|15401.73|15321.73|15400.81|15320.81|15402.18|15322.18|15400.81|15320.81|7
1728826120000|2024-10-13 13:28:40|15400.8|15320.8|15400.77|15320.77|15400.83|15320.83|15400.77|15320.77|5
1728826130000|2024-10-13 13:28:50|15400.8|15320.8|15401.12|15321.12|15401.12|15321.12|15400.8|15320.8|6
1728826140000|2024-10-13 13:29:00|15401.13|15321.13|15401.09|15321.09|15401.14|15321.14|15401.08|15321.08|7
1728826150000|2024-10-13 13:29:10|15401.06|15321.06|15400.74|15320.74|15401.06|15321.06|15400.7|15320.7|8
1728826160000|2024-10-13 13:29:20|15400.75|15320.75|15400.81|15320.81|15400.83|15320.83|15400.67|15320.67|8
1728826170000|2024-10-13 13:29:30|15400.82|15320.82|15400.75|15320.75|15400.82|15320.82|15400.74|15320.74|8
1728826180000|2024-10-13 13:29:40|15400.76|15320.76|15400.18|15320.18|15400.84|15320.84|15399.54|15319.54|10
1728826190000|2024-10-13 13:29:50|15400.05|15320.05|15400.36|15320.36|15400.39|15320.39|15400.05|15320.05|9
1728826200000|2024-10-13 13:30:00|15400.33|15320.33|15398.79|15318.79|15400.33|15320.33|15398.37|15318.37|8
1728826210000|2024-10-13 13:30:10|15399.02|15319.02|15398.88|15318.88|15399.02|15319.02|15398.88|15318.88|9
1728826220000|2024-10-13 13:30:20|15398.85|15318.85|15398.76|15318.76|15398.88|15318.88|15398.76|15318.76|8
1728826230000|2024-10-13 13:30:30|15398.68|15318.68|15397.85|15317.85|15398.68|15318.68|15397.73|15317.73|10
1728826240000|2024-10-13 13:30:40|15397.83|15317.83|15397.58|15317.58|15397.84|15317.84|15397.54|15317.54|10
1728826250000|2024-10-13 13:30:50|15397.57|15317.57|15397.58|15317.58|15397.61|15317.61|15397.57|15317.57|4
1728826260000|2024-10-13 13:31:00|15397.57|15317.57|15397.57|15317.57|15397.66|15317.66|15397.41|15317.41|10
1728826270000|2024-10-13 13:31:10|15398.19|15318.19|15399.22|15319.22|15399.22|15319.22|15398.19|15318.19|10
1728826280000|2024-10-13 13:31:20|15399.26|15319.26|15400.83|15320.83|15400.83|15320.83|15399.26|15319.26|9
1728826290000|2024-10-13 13:31:30|15400.79|15320.79|15400.69|15320.69|15400.79|15320.79|15400.69|15320.69|7
1728826300000|2024-10-13 13:31:40|15400.45|15320.45|15400.69|15320.69|15400.75|15320.75|15400.45|15320.45|9
1728826310000|2024-10-13 13:31:50|15400.68|15320.68|15399.22|15319.22|15400.68|15320.68|15399.22|15319.22|9
1728826320000|2024-10-13 13:32:00|15399.21|15319.21|15396.85|15316.85|15399.21|15319.21|15396.83|15316.83|9
1728826330000|2024-10-13 13:32:10|15396.82|15316.82|15395.43|15315.43|15396.82|15316.82|15395.43|15315.43|9
1728826340000|2024-10-13 13:32:20|15395.21|15315.21|15394.13|15314.13|15395.21|15315.21|15393.87|15313.87|9
1728826350000|2024-10-13 13:32:30|15394.04|15314.04|15392.55|15312.55|15394.04|15314.04|15392.53|15312.53|9
1728826360000|2024-10-13 13:32:40|15392.51|15312.51|15391.96|15311.96|15392.51|15312.51|15391.96|15311.96|10
1728826370000|2024-10-13 13:32:50|15392.15|15312.15|15391.78|15311.78|15392.38|15312.38|15391.78|15311.78|5
1728826380000|2024-10-13 13:33:00|15391.77|15311.77|15391.9|15311.9|15392.02|15312.02|15391.77|15311.77|9
1728826390000|2024-10-13 13:33:10|15391.93|15311.93|15390.73|15310.73|15391.94|15311.94|15390.73|15310.73|9
1728826400000|2024-10-13 13:33:20|15390.62|15310.62|15390.49|15310.49|15390.82|15310.82|15390.48|15310.48|7
1728826410000|2024-10-13 13:33:30|15391.39|15311.39|15390.92|15310.92|15391.39|15311.39|15390.6|15310.6|9
1728826420000|2024-10-13 13:33:40|15390.93|15310.93|15391.2|15311.2|15391.2|15311.2|15390.71|15310.71|9
1728826430000|2024-10-13 13:33:50|15391.25|15311.25|15390.33|15310.33|15391.28|15311.28|15390.33|15310.33|9
1728826440000|2024-10-13 13:34:00|15389.87|15309.87|15389.53|15309.53|15389.87|15309.87|15389.52|15309.52|9
1728826450000|2024-10-13 13:34:10|15389.72|15309.72|15390.19|15310.19|15390.19|15310.19|15389.56|15309.56|9
1728826460000|2024-10-13 13:34:20|15390.42|15310.42|15389.41|15309.41|15390.42|15310.42|15389.29|15309.29|9
1728826470000|2024-10-13 13:34:30|15389.35|15309.35|15388.94|15308.94|15389.35|15309.35|15388.91|15308.91|6
1728826480000|2024-10-13 13:34:40|15388.89|15308.89|15389.53|15309.53|15389.65|15309.65|15388.43|15308.43|9
1728826490000|2024-10-13 13:34:50|15389.52|15309.52|15390.22|15310.22|15390.22|15310.22|15389.5|15309.5|4
1728826500000|2024-10-13 13:35:00|15389.57|15309.57|15389.85|15309.85|15390.46|15310.46|15389.57|15309.57|9
1728826510000|2024-10-13 13:35:10|15389.88|15309.88|15389.82|15309.82|15389.89|15309.89|15389.82|15309.82|8
1728826520000|2024-10-13 13:35:20|15389.81|15309.81|15389.89|15309.89|15389.96|15309.96|15389.81|15309.81|8
1728826530000|2024-10-13 13:35:30|15389.88|15309.88|15389.93|15309.93|15389.95|15309.95|15389.88|15309.88|9
1728826540000|2024-10-13 13:35:40|15390.02|15310.02|15390.42|15310.42|15390.58|15310.58|15390.02|15310.02|9
1728826550000|2024-10-13 13:35:50|15390.45|15310.45|15390.8|15310.8|15390.8|15310.8|15390.32|15310.32|8
1728826560000|2024-10-13 13:36:00|15390.82|15310.82|15390.72|15310.72|15390.83|15310.83|15390.63|15310.63|9
1728826570000|2024-10-13 13:36:10|15390.73|15310.73|15390.82|15310.82|15390.82|15310.82|15390.66|15310.66|9
1728826580000|2024-10-13 13:36:20|15390.83|15310.83|15390.08|15310.08|15390.84|15310.84|15390.08|15310.08|8
1728826590000|2024-10-13 13:36:30|15389.87|15309.87|15389.47|15309.47|15389.87|15309.87|15389.47|15309.47|9
1728826600000|2024-10-13 13:36:40|15389.46|15309.46|15388.72|15308.72|15389.46|15309.46|15388.72|15308.72|8
1728826610000|2024-10-13 13:36:50|15388.68|15308.68|15387.74|15307.74|15388.68|15308.68|15387.74|15307.74|9
1728826620000|2024-10-13 13:37:00|15387.72|15307.72|15385.82|15305.82|15387.72|15307.72|15385.82|15305.82|9
1728826630000|2024-10-13 13:37:10|15385.8|15305.8|15385.46|15305.46|15385.8|15305.8|15385.38|15305.38|10
1728826640000|2024-10-13 13:37:20|15385.48|15305.48|15385.83|15305.83|15385.87|15305.87|15385.46|15305.46|7
1728826650000|2024-10-13 13:37:30|15385.84|15305.84|15385.71|15305.71|15385.84|15305.84|15385.71|15305.71|7
1728826660000|2024-10-13 13:37:40|15385.63|15305.63|15383.56|15303.56|15385.71|15305.71|15383.56|15303.56|10
1728826670000|2024-10-13 13:37:50|15383.61|15303.61|15382.57|15302.57|15383.61|15303.61|15382.57|15302.57|9
1728826680000|2024-10-13 13:38:00|15382.53|15302.53|15381.9|15301.9|15382.57|15302.57|15381.8|15301.8|9
1728826690000|2024-10-13 13:38:10|15381.91|15301.91|15382.51|15302.51|15382.51|15302.51|15381.91|15301.91|10
1728826700000|2024-10-13 13:38:20|15382.52|15302.52|15382.11|15302.11|15382.52|15302.52|15381.81|15301.81|9
1728826710000|2024-10-13 13:38:30|15382.07|15302.07|15382.18|15302.18|15382.18|15302.18|15382.06|15302.06|8
1728826720000|2024-10-13 13:38:40|15382.15|15302.15|15382.02|15302.02|15382.15|15302.15|15382.01|15302.01|9
1728826730000|2024-10-13 13:38:50|15382|15302|15381.39|15301.39|15382|15302|15381.39|15301.39|10
1728826740000|2024-10-13 13:39:00|15381.48|15301.48|15379.71|15299.71|15381.49|15301.49|15379.71|15299.71|8
1728826750000|2024-10-13 13:39:10|15379.7|15299.7|15379.56|15299.56|15379.77|15299.77|15379.56|15299.56|9
1728826760000|2024-10-13 13:39:20|15379.63|15299.63|15379.57|15299.57|15379.67|15299.67|15379.12|15299.12|9
1728826770000|2024-10-13 13:39:30|15379.88|15299.88|15381.33|15301.33|15381.33|15301.33|15379.88|15299.88|9
1728826780000|2024-10-13 13:39:40|15381.45|15301.45|15382.26|15302.26|15382.26|15302.26|15381.45|15301.45|10
1728826790000|2024-10-13 13:39:50|15382.36|15302.36|15384.51|15304.51|15384.51|15304.51|15382.36|15302.36|9
1728826800000|2024-10-13 13:40:00|15384.55|15304.55|15385.47|15305.47|15385.47|15305.47|15383.69|15303.69|9
1728826810000|2024-10-13 13:40:10|15385.35|15305.35|15385.57|15305.57|15385.65|15305.65|15385.35|15305.35|10
1728826820000|2024-10-13 13:40:20|15385.68|15305.68|15385.74|15305.74|15385.74|15305.74|15385.65|15305.65|8
1728826830000|2024-10-13 13:40:30|15385.73|15305.73|15386.2|15306.2|15386.68|15306.68|15385.73|15305.73|9
1728826840000|2024-10-13 13:40:40|15386.21|15306.21|15386.2|15306.2|15386.29|15306.29|15386.2|15306.2|7
1728826850000|2024-10-13 13:40:50|15386.16|15306.16|15386.2|15306.2|15386.26|15306.26|15385.92|15305.92|9
1728826860000|2024-10-13 13:41:00|15386.18|15306.18|15386.28|15306.28|15386.45|15306.45|15386.1|15306.1|9
1728826870000|2024-10-13 13:41:10|15386.56|15306.56|15386.58|15306.58|15386.79|15306.79|15386.37|15306.37|9
1728826880000|2024-10-13 13:41:20|15386.72|15306.72|15386.23|15306.23|15386.96|15306.96|15386.23|15306.23|9
1728826890000|2024-10-13 13:41:30|15386.22|15306.22|15385.72|15305.72|15386.23|15306.23|15385.6|15305.6|9
1728826900000|2024-10-13 13:41:40|15385.52|15305.52|15385.43|15305.43|15385.82|15305.82|15385.43|15305.43|9
1728826910000|2024-10-13 13:41:50|15385.5|15305.5|15385.23|15305.23|15385.52|15305.52|15385.21|15305.21|6
1728826920000|2024-10-13 13:42:00|15386.03|15306.03|15386.16|15306.16|15386.16|15306.16|15385.98|15305.98|7
1728826930000|2024-10-13 13:42:10|15385.81|15305.81|15385.33|15305.33|15386.11|15306.11|15385.16|15305.16|9
1728826940000|2024-10-13 13:42:20|15385.39|15305.39|15384.9|15304.9|15385.55|15305.55|15384.9|15304.9|10
1728826950000|2024-10-13 13:42:30|15384.84|15304.84|15385.14|15305.14|15385.4|15305.4|15384.72|15304.72|10
1728826960000|2024-10-13 13:42:40|15385.15|15305.15|15385.06|15305.06|15385.18|15305.18|15385.06|15305.06|9
1728826970000|2024-10-13 13:42:50|15385.02|15305.02|15384.69|15304.69|15385.02|15305.02|15384.54|15304.54|9
1728826980000|2024-10-13 13:43:00|15384.64|15304.64|15383.92|15303.92|15384.65|15304.65|15383.92|15303.92|10
1728826990000|2024-10-13 13:43:10|15383.9|15303.9|15384.33|15304.33|15384.4|15304.4|15383.9|15303.9|8
1728827000000|2024-10-13 13:43:20|15384.32|15304.32|15384.22|15304.22|15384.33|15304.33|15384.03|15304.03|10
1728827010000|2024-10-13 13:43:30|15384.24|15304.24|15384.26|15304.26|15384.36|15304.36|15383.8|15303.8|9
1728827020000|2024-10-13 13:43:40|15384.32|15304.32|15384.19|15304.19|15384.32|15304.32|15383.8|15303.8|7
1728827030000|2024-10-13 13:43:50|15384.32|15304.32|15383.86|15303.86|15384.32|15304.32|15383.86|15303.86|7
1728827040000|2024-10-13 13:44:00|15383.88|15303.88|15384.65|15304.65|15384.65|15304.65|15383.88|15303.88|7
1728827050000|2024-10-13 13:44:10|15384.67|15304.67|15384.87|15304.87|15385.16|15305.16|15384.67|15304.67|8
1728827060000|2024-10-13 13:44:20|15384.84|15304.84|15385.12|15305.12|15385.16|15305.16|15384.83|15304.83|8
1728827070000|2024-10-13 13:44:30|15385.11|15305.11|15385.58|15305.58|15385.58|15305.58|15385.05|15305.05|5
1728827080000|2024-10-13 13:44:40|15385.69|15305.69|15385.68|15305.68|15385.72|15305.72|15385.68|15305.68|7
1728827090000|2024-10-13 13:44:50|15385.93|15305.93|15385.62|15305.62|15385.95|15305.95|15385.19|15305.19|8
1728827100000|2024-10-13 13:45:00|15385.57|15305.57|15385.54|15305.54|15385.89|15305.89|15385.53|15305.53|9
1728827110000|2024-10-13 13:45:10|15385.52|15305.52|15385.25|15305.25|15385.56|15305.56|15385.25|15305.25|10
1728827120000|2024-10-13 13:45:20|15385.53|15305.53|15385.21|15305.21|15385.53|15305.53|15385.21|15305.21|8
1728827130000|2024-10-13 13:45:30|15384.85|15304.85|15384.85|15304.85|15385.17|15305.17|15384.84|15304.84|10
1728827140000|2024-10-13 13:45:40|15384.88|15304.88|15385.44|15305.44|15385.63|15305.63|15384.88|15304.88|9
1728827150000|2024-10-13 13:45:50|15385.34|15305.34|15385.13|15305.13|15385.44|15305.44|15385.12|15305.12|10
1728827160000|2024-10-13 13:46:00|15385.73|15305.73|15386.52|15306.52|15386.52|15306.52|15385.73|15305.73|8
1728827170000|2024-10-13 13:46:10|15386.56|15306.56|15387.85|15307.85|15387.85|15307.85|15386.54|15306.54|9
1728827180000|2024-10-13 13:46:20|15387.88|15307.88|15388.2|15308.2|15388.46|15308.46|15387.88|15307.88|10
1728827190000|2024-10-13 13:46:30|15388|15308|15387.73|15307.73|15388.92|15308.92|15387.73|15307.73|10
1728827200000|2024-10-13 13:46:40|15386.35|15306.35|15386.81|15306.81|15386.86|15306.86|15386.17|15306.17|10
1728827210000|2024-10-13 13:46:50|15386.39|15306.39|15386.56|15306.56|15386.56|15306.56|15386.19|15306.19|10
1728827220000|2024-10-13 13:47:00|15386.58|15306.58|15386.81|15306.81|15386.81|15306.81|15386.54|15306.54|10
1728827230000|2024-10-13 13:47:10|15386.8|15306.8|15387.02|15307.02|15387.13|15307.13|15386.77|15306.77|9
1728827240000|2024-10-13 13:47:20|15387.01|15307.01|15386.71|15306.71|15387.32|15307.32|15386.58|15306.58|9
1728827250000|2024-10-13 13:47:30|15386.77|15306.77|15388.44|15308.44|15388.48|15308.48|15386.77|15306.77|10
1728827260000|2024-10-13 13:47:40|15388.43|15308.43|15390.42|15310.42|15390.42|15310.42|15388.41|15308.41|9
1728827270000|2024-10-13 13:47:50|15390.57|15310.57|15390.58|15310.58|15390.96|15310.96|15390.57|15310.57|8
1728827280000|2024-10-13 13:48:00|15390.61|15310.61|15390.62|15310.62|15390.62|15310.62|15390.55|15310.55|7
1728827290000|2024-10-13 13:48:10|15390.65|15310.65|15390.83|15310.83|15390.93|15310.93|15390.61|15310.61|8
1728827300000|2024-10-13 13:48:20|15390.52|15310.52|15389.57|15309.57|15390.52|15310.52|15389.47|15309.47|9
1728827310000|2024-10-13 13:48:30|15389.49|15309.49|15389.61|15309.61|15389.61|15309.61|15389.15|15309.15|9
1728827320000|2024-10-13 13:48:40|15389.65|15309.65|15390.11|15310.11|15390.56|15310.56|15389.23|15309.23|9
1728827330000|2024-10-13 13:48:50|15390.25|15310.25|15390.42|15310.42|15390.42|15310.42|15389.9|15309.9|9
1728827340000|2024-10-13 13:49:00|15390.39|15310.39|15390.67|15310.67|15390.67|15310.67|15390.09|15310.09|9
1728827350000|2024-10-13 13:49:10|15390.34|15310.34|15390.22|15310.22|15390.34|15310.34|15390.2|15310.2|9
1728827360000|2024-10-13 13:49:20|15390.45|15310.45|15390.66|15310.66|15390.84|15310.84|15390.18|15310.18|9
1728827370000|2024-10-13 13:49:30|15391.27|15311.27|15390.45|15310.45|15391.27|15311.27|15390.4|15310.4|10
1728827380000|2024-10-13 13:49:40|15390.06|15310.06|15389.39|15309.39|15390.06|15310.06|15389.39|15309.39|8
1728827390000|2024-10-13 13:49:50|15389.27|15309.27|15389.08|15309.08|15389.37|15309.37|15389.08|15309.08|9
1728827400000|2024-10-13 13:50:00|15388.97|15308.97|15389.62|15309.62|15389.89|15309.89|15388.97|15308.97|9
1728827410000|2024-10-13 13:50:10|15390.21|15310.21|15390.05|15310.05|15390.21|15310.21|15390.05|15310.05|7
1728827420000|2024-10-13 13:50:20|15389.76|15309.76|15390.07|15310.07|15390.15|15310.15|15389.76|15309.76|10
1728827430000|2024-10-13 13:50:30|15390.11|15310.11|15392.45|15312.45|15392.46|15312.46|15390.11|15310.11|9
1728827440000|2024-10-13 13:50:40|15392.5|15312.5|15392.86|15312.86|15392.87|15312.87|15392.12|15312.12|10
1728827450000|2024-10-13 13:50:50|15392.89|15312.89|15392.94|15312.94|15392.94|15312.94|15392.5|15312.5|9
1728827460000|2024-10-13 13:51:00|15392.87|15312.87|15392.2|15312.2|15392.87|15312.87|15392.2|15312.2|9
1728827470000|2024-10-13 13:51:10|15391.88|15311.88|15391.82|15311.82|15391.88|15311.88|15391.69|15311.69|7
1728827480000|2024-10-13 13:51:20|15391.75|15311.75|15390.75|15310.75|15391.75|15311.75|15390.37|15310.37|10
1728827490000|2024-10-13 13:51:30|15390.74|15310.74|15390.96|15310.96|15390.96|15310.96|15390.73|15310.73|5
1728827500000|2024-10-13 13:51:40|15390.92|15310.92|15390.23|15310.23|15390.92|15310.92|15390.23|15310.23|8
1728827510000|2024-10-13 13:51:50|15390.22|15310.22|15390.71|15310.71|15390.74|15310.74|15390.22|15310.22|9
1728827520000|2024-10-13 13:52:00|15390.7|15310.7|15388.89|15308.89|15390.73|15310.73|15388.89|15308.89|10
1728827530000|2024-10-13 13:52:10|15388.87|15308.87|15386.18|15306.18|15388.87|15308.87|15386.18|15306.18|10
1728827540000|2024-10-13 13:52:20|15385.26|15305.26|15381.04|15301.04|15385.26|15305.26|15380.8|15300.8|10
1728827550000|2024-10-13 13:52:30|15381.06|15301.06|15380.33|15300.33|15381.06|15301.06|15380.33|15300.33|10
1728827560000|2024-10-13 13:52:40|15380.18|15300.18|15379.36|15299.36|15380.19|15300.19|15379.09|15299.09|9
1728827570000|2024-10-13 13:52:50|15379.31|15299.31|15379.39|15299.39|15379.39|15299.39|15379.02|15299.02|7
1728827580000|2024-10-13 13:53:00|15379.51|15299.51|15378.42|15298.42|15379.77|15299.77|15378.42|15298.42|8
1728827590000|2024-10-13 13:53:10|15378.23|15298.23|15376.47|15296.47|15378.23|15298.23|15376.47|15296.47|10
1728827600000|2024-10-13 13:53:20|15376.04|15296.04|15376.53|15296.53|15376.53|15296.53|15375.92|15295.92|10
1728827610000|2024-10-13 13:53:30|15376.75|15296.75|15375.82|15295.82|15376.75|15296.75|15375.82|15295.82|10
1728827620000|2024-10-13 13:53:40|15375.81|15295.81|15375.77|15295.77|15376.11|15296.11|15375.73|15295.73|10
1728827630000|2024-10-13 13:53:50|15375.76|15295.76|15376.14|15296.14|15376.41|15296.41|15375.73|15295.73|7
1728827640000|2024-10-13 13:54:00|15375.5|15295.5|15374.92|15294.92|15375.5|15295.5|15374.17|15294.17|7
1728827650000|2024-10-13 13:54:10|15374.95|15294.95|15375.61|15295.61|15375.61|15295.61|15374.95|15294.95|9
1728827660000|2024-10-13 13:54:20|15375.52|15295.52|15374.21|15294.21|15375.93|15295.93|15373.86|15293.86|8
1728827670000|2024-10-13 13:54:30|15374.4|15294.4|15374.48|15294.48|15374.62|15294.62|15374.4|15294.4|7
1728827680000|2024-10-13 13:54:40|15374.28|15294.28|15374.39|15294.39|15374.49|15294.49|15374.28|15294.28|6
1728827690000|2024-10-13 13:54:50|15374.38|15294.38|15373.05|15293.05|15374.38|15294.38|15373.05|15293.05|7
1728827700000|2024-10-13 13:55:00|15373|15293|15372.49|15292.49|15373|15293|15372.49|15292.49|9
1728827710000|2024-10-13 13:55:10|15372.55|15292.55|15372.34|15292.34|15372.63|15292.63|15371.84|15291.84|9
1728827720000|2024-10-13 13:55:20|15372.4|15292.4|15372.37|15292.37|15372.4|15292.4|15372.31|15292.31|8
1728827730000|2024-10-13 13:55:30|15372.57|15292.57|15372.58|15292.58|15372.59|15292.59|15372.31|15292.31|10
1728827740000|2024-10-13 13:55:40|15372.41|15292.41|15372.68|15292.68|15373.08|15293.08|15372.41|15292.41|9
1728827750000|2024-10-13 13:55:50|15372.6|15292.6|15372.17|15292.17|15372.92|15292.92|15372.02|15292.02|9
1728827760000|2024-10-13 13:56:00|15372.18|15292.18|15370.82|15290.82|15372.18|15292.18|15370.82|15290.82|10
1728827770000|2024-10-13 13:56:10|15371.15|15291.15|15368.22|15288.22|15371.59|15291.59|15368.22|15288.22|10
1728827780000|2024-10-13 13:56:20|15368.17|15288.17|15368.31|15288.31|15368.39|15288.39|15368.06|15288.06|9
1728827790000|2024-10-13 13:56:30|15368.04|15288.04|15368.33|15288.33|15368.49|15288.49|15368.04|15288.04|9
1728827800000|2024-10-13 13:56:40|15368.34|15288.34|15368.91|15288.91|15368.91|15288.91|15368.34|15288.34|8
1728827810000|2024-10-13 13:56:50|15369.51|15289.51|15369.12|15289.12|15369.57|15289.57|15369.09|15289.09|10
1728827820000|2024-10-13 13:57:00|15369.32|15289.32|15369.94|15289.94|15369.94|15289.94|15369.32|15289.32|10
1728827830000|2024-10-13 13:57:10|15369.77|15289.77|15370.79|15290.79|15370.79|15290.79|15369.77|15289.77|10
1728827840000|2024-10-13 13:57:20|15370.84|15290.84|15370.84|15290.84|15371.19|15291.19|15370.8|15290.8|8
1728827850000|2024-10-13 13:57:30|15370.97|15290.97|15370.95|15290.95|15371.21|15291.21|15370.85|15290.85|10
1728827860000|2024-10-13 13:57:40|15370.96|15290.96|15370.98|15290.98|15371.2|15291.2|15370.84|15290.84|10
1728827870000|2024-10-13 13:57:50|15370.99|15290.99|15373.95|15293.95|15374.43|15294.43|15370.87|15290.87|10
1728827880000|2024-10-13 13:58:00|15373.92|15293.92|15374.69|15294.69|15374.7|15294.7|15373.84|15293.84|10
1728827890000|2024-10-13 13:58:10|15374.75|15294.75|15376.19|15296.19|15376.29|15296.29|15374.75|15294.75|8
1728827900000|2024-10-13 13:58:20|15376.12|15296.12|15375.03|15295.03|15376.47|15296.47|15374.66|15294.66|10
1728827910000|2024-10-13 13:58:30|15375.01|15295.01|15375.12|15295.12|15375.17|15295.17|15374.94|15294.94|7
1728827920000|2024-10-13 13:58:40|15375.1|15295.1|15375.18|15295.18|15375.25|15295.25|15375.1|15295.1|7
1728827930000|2024-10-13 13:58:50|15375.19|15295.19|15374.94|15294.94|15375.25|15295.25|15374.7|15294.7|9
1728827940000|2024-10-13 13:59:00|15375|15295|15375.92|15295.92|15375.97|15295.97|15374.95|15294.95|9
1728827950000|2024-10-13 13:59:10|15375.96|15295.96|15375.7|15295.7|15376.04|15296.04|15375.17|15295.17|8
1728827960000|2024-10-13 13:59:20|15375.32|15295.32|15375.05|15295.05|15375.32|15295.32|15375.05|15295.05|7
1728827970000|2024-10-13 13:59:30|15374.95|15294.95|15375.29|15295.29|15375.33|15295.33|15374.95|15294.95|9
1728827980000|2024-10-13 13:59:40|15375.3|15295.3|15375.31|15295.31|15375.33|15295.33|15375.25|15295.25|9
1728827990000|2024-10-13 13:59:50|15375.27|15295.27|15375.24|15295.24|15375.29|15295.29|15375.23|15295.23|7
1728828000000|2024-10-13 14:00:00|15375.18|15295.18|15373.67|15293.67|15375.18|15295.18|15373.67|15293.67|7
1728828010000|2024-10-13 14:00:10|15373.7|15293.7|15373.92|15293.92|15373.92|15293.92|15373.67|15293.67|8
1728828020000|2024-10-13 14:00:20|15373.88|15293.88|15374.06|15294.06|15374.26|15294.26|15373.88|15293.88|9
1728828030000|2024-10-13 14:00:30|15374.04|15294.04|15373.78|15293.78|15374.22|15294.22|15373.78|15293.78|8
1728828040000|2024-10-13 14:00:40|15373.74|15293.74|15369.44|15289.44|15373.74|15293.74|15369.44|15289.44|10
1728828050000|2024-10-13 14:00:50|15369.91|15289.91|15369.18|15289.18|15369.91|15289.91|15369.18|15289.18|10
1728828060000|2024-10-13 14:01:00|15368.44|15288.44|15368.55|15288.55|15368.69|15288.69|15368.44|15288.44|8
1728828070000|2024-10-13 14:01:10|15368.54|15288.54|15368.88|15288.88|15369.07|15289.07|15368.25|15288.25|10
1728828080000|2024-10-13 14:01:20|15368.63|15288.63|15368.04|15288.04|15368.94|15288.94|15368.04|15288.04|10
1728828090000|2024-10-13 14:01:30|15368.08|15288.08|15367.78|15287.78|15368.08|15288.08|15367.75|15287.75|8
1728828100000|2024-10-13 14:01:40|15367.8|15287.8|15367.69|15287.69|15367.8|15287.8|15367.58|15287.58|9
1728828110000|2024-10-13 14:01:50|15367.67|15287.67|15367.63|15287.63|15368.13|15288.13|15367.49|15287.49|10
1728828120000|2024-10-13 14:02:00|15367.93|15287.93|15367.52|15287.52|15367.93|15287.93|15367.52|15287.52|8
1728828130000|2024-10-13 14:02:10|15367.13|15287.13|15366.98|15286.98|15367.19|15287.19|15366.98|15286.98|10
1728828140000|2024-10-13 14:02:20|15366.95|15286.95|15366.49|15286.49|15366.95|15286.95|15366.32|15286.32|10
1728828150000|2024-10-13 14:02:30|15366.46|15286.46|15364.13|15284.13|15366.48|15286.48|15364.13|15284.13|8
1728828160000|2024-10-13 14:02:40|15364.12|15284.12|15362.28|15282.28|15364.12|15284.12|15362.28|15282.28|9
1728828170000|2024-10-13 14:02:50|15362.46|15282.46|15361.37|15281.37|15362.46|15282.46|15361.32|15281.32|10
1728828180000|2024-10-13 14:03:00|15361.53|15281.53|15361.21|15281.21|15361.53|15281.53|15361.09|15281.09|8
1728828190000|2024-10-13 14:03:10|15361.12|15281.12|15361.62|15281.62|15361.62|15281.62|15361.03|15281.03|8
1728828200000|2024-10-13 14:03:20|15361.65|15281.65|15361.31|15281.31|15362.12|15282.12|15361.31|15281.31|10
1728828210000|2024-10-13 14:03:30|15361.32|15281.32|15361.16|15281.16|15361.55|15281.55|15361.16|15281.16|8
1728828220000|2024-10-13 14:03:40|15361.13|15281.13|15360.88|15280.88|15361.38|15281.38|15360.83|15280.83|9
1728828230000|2024-10-13 14:03:50|15360.89|15280.89|15361.64|15281.64|15361.65|15281.65|15360.89|15280.89|10
1728828240000|2024-10-13 14:04:00|15361.84|15281.84|15362.45|15282.45|15362.45|15282.45|15361.48|15281.48|8
1728828250000|2024-10-13 14:04:10|15362.46|15282.46|15361.98|15281.98|15362.46|15282.46|15361.98|15281.98|8
1728828260000|2024-10-13 14:04:20|15361.93|15281.93|15362.14|15282.14|15362.14|15282.14|15361.93|15281.93|8
1728828270000|2024-10-13 14:04:30|15361.94|15281.94|15361.33|15281.33|15361.94|15281.94|15361.32|15281.32|10
1728828280000|2024-10-13 14:04:40|15361.29|15281.29|15361.45|15281.45|15361.48|15281.48|15360.77|15280.77|7
1728828290000|2024-10-13 14:04:50|15361.41|15281.41|15361.96|15281.96|15362.69|15282.69|15361.41|15281.41|8
1728828300000|2024-10-13 14:05:00|15359.96|15279.96|15359.49|15279.49|15360.21|15280.21|15359.49|15279.49|10
1728828310000|2024-10-13 14:05:10|15359.47|15279.47|15359.34|15279.34|15359.53|15279.53|15359.17|15279.17|9
1728828320000|2024-10-13 14:05:20|15358.98|15278.98|15357.03|15277.03|15358.99|15278.99|15357.03|15277.03|10
1728828330000|2024-10-13 14:05:30|15357.01|15277.01|15356.7|15276.7|15357.31|15277.31|15356.7|15276.7|8
1728828340000|2024-10-13 14:05:40|15356.74|15276.74|15356.14|15276.14|15356.74|15276.74|15356.14|15276.14|8
1728828350000|2024-10-13 14:05:50|15356.6|15276.6|15356.46|15276.46|15356.67|15276.67|15356.46|15276.46|8
1728828360000|2024-10-13 14:06:00|15355.3|15275.3|15354.75|15274.75|15355.3|15275.3|15354.62|15274.62|10
1728828370000|2024-10-13 14:06:10|15354.69|15274.69|15353.42|15273.42|15354.69|15274.69|15353.41|15273.41|9
1728828380000|2024-10-13 14:06:20|15353.41|15273.41|15352.75|15272.75|15353.41|15273.41|15352.74|15272.74|5
1728828390000|2024-10-13 14:06:30|15352.9|15272.9|15352.86|15272.86|15352.9|15272.9|15352.56|15272.56|8
1728828400000|2024-10-13 14:06:40|15352.82|15272.82|15352.98|15272.98|15353.01|15273.01|15352.79|15272.79|7
1728828410000|2024-10-13 14:06:50|15352.93|15272.93|15352.73|15272.73|15352.93|15272.93|15352.71|15272.71|10
1728828420000|2024-10-13 14:07:00|15352.71|15272.71|15352.62|15272.62|15353.03|15273.03|15352.42|15272.42|10
1728828430000|2024-10-13 14:07:10|15352.67|15272.67|15354.97|15274.97|15354.97|15274.97|15352.67|15272.67|10
1728828440000|2024-10-13 14:07:20|15355.14|15275.14|15356.58|15276.58|15356.75|15276.75|15355.14|15275.14|9
1728828450000|2024-10-13 14:07:30|15356.77|15276.77|15356.78|15276.78|15356.8|15276.8|15356.63|15276.63|7
1728828460000|2024-10-13 14:07:40|15356.72|15276.72|15355.69|15275.69|15356.72|15276.72|15355.47|15275.47|9
1728828470000|2024-10-13 14:07:50|15355.72|15275.72|15355.67|15275.67|15355.91|15275.91|15355.67|15275.67|10
1728828480000|2024-10-13 14:08:00|15355.72|15275.72|15355.6|15275.6|15355.78|15275.78|15355.37|15275.37|10
1728828490000|2024-10-13 14:08:10|15355.56|15275.56|15354.13|15274.13|15355.89|15275.89|15354.13|15274.13|10
1728828500000|2024-10-13 14:08:20|15353.87|15273.87|15353.62|15273.62|15354.42|15274.42|15353.62|15273.62|7
1728828510000|2024-10-13 14:08:30|15353.61|15273.61|15353.52|15273.52|15353.79|15273.79|15353.48|15273.48|8
1728828520000|2024-10-13 14:08:40|15353.53|15273.53|15353.7|15273.7|15353.7|15273.7|15353.53|15273.53|9
1728828530000|2024-10-13 14:08:50|15353.8|15273.8|15354.12|15274.12|15354.12|15274.12|15353.51|15273.51|8
1728828540000|2024-10-13 14:09:00|15353.7|15273.7|15353.2|15273.2|15353.72|15273.72|15353.07|15273.07|9
1728828550000|2024-10-13 14:09:10|15353.33|15273.33|15352.45|15272.45|15353.44|15273.44|15352.45|15272.45|9
1728828560000|2024-10-13 14:09:20|15352.72|15272.72|15351.67|15271.67|15352.92|15272.92|15351.42|15271.42|9
1728828570000|2024-10-13 14:09:30|15351.03|15271.03|15351.01|15271.01|15351.57|15271.57|15351.01|15271.01|8
1728828580000|2024-10-13 14:09:40|15351|15271|15350.37|15270.37|15351.05|15271.05|15350.37|15270.37|9
1728828590000|2024-10-13 14:09:50|15350.36|15270.36|15350.56|15270.56|15350.58|15270.58|15350.36|15270.36|9
1728828600000|2024-10-13 14:10:00|15350.26|15270.26|15349.67|15269.67|15350.26|15270.26|15349.59|15269.59|9
1728828610000|2024-10-13 14:10:10|15349.73|15269.73|15349.45|15269.45|15350.49|15270.49|15349.44|15269.44|9
1728828620000|2024-10-13 14:10:20|15349.47|15269.47|15347.79|15267.79|15349.47|15269.47|15347.79|15267.79|8
1728828630000|2024-10-13 14:10:30|15347.78|15267.78|15346.23|15266.23|15347.78|15267.78|15346.23|15266.23|8
1728828640000|2024-10-13 14:10:40|15346.22|15266.22|15344.4|15264.4|15346.22|15266.22|15344.35|15264.35|7
1728828650000|2024-10-13 14:10:50|15344.72|15264.72|15343.32|15263.32|15344.72|15264.72|15342.68|15262.68|9
1728828660000|2024-10-13 14:11:00|15343.46|15263.46|15342.15|15262.15|15343.46|15263.46|15341.87|15261.87|8
1728828670000|2024-10-13 14:11:10|15342.26|15262.26|15342.16|15262.16|15342.26|15262.26|15342.16|15262.16|7
1728828680000|2024-10-13 14:11:20|15342.2|15262.2|15345.49|15265.49|15345.5|15265.5|15342.2|15262.2|10
1728828690000|2024-10-13 14:11:30|15344.98|15264.98|15344.48|15264.48|15344.98|15264.98|15344.24|15264.24|7
1728828700000|2024-10-13 14:11:40|15344.25|15264.25|15346.14|15266.14|15346.14|15266.14|15344.25|15264.25|9
1728828710000|2024-10-13 14:11:50|15346.15|15266.15|15346.81|15266.81|15346.86|15266.86|15346.14|15266.14|6
1728828720000|2024-10-13 14:12:00|15346.99|15266.99|15347.63|15267.63|15347.63|15267.63|15346.99|15266.99|9
1728828730000|2024-10-13 14:12:10|15347.66|15267.66|15347.87|15267.87|15347.87|15267.87|15347.63|15267.63|9
1728828740000|2024-10-13 14:12:20|15347.89|15267.89|15348.02|15268.02|15348.53|15268.53|15347.89|15267.89|10
1728828750000|2024-10-13 14:12:30|15348.22|15268.22|15348.93|15268.93|15348.93|15268.93|15348.22|15268.22|8
1728828760000|2024-10-13 14:12:40|15349.01|15269.01|15348.96|15268.96|15349.48|15269.48|15348.76|15268.76|10
1728828770000|2024-10-13 14:12:50|15348.95|15268.95|15348.86|15268.86|15348.99|15268.99|15348.83|15268.83|8
1728828780000|2024-10-13 14:13:00|15348.87|15268.87|15349.29|15269.29|15349.34|15269.34|15348.87|15268.87|9
1728828790000|2024-10-13 14:13:10|15349.26|15269.26|15350.88|15270.88|15351.58|15271.58|15349.26|15269.26|9
1728828800000|2024-10-13 14:13:20|15350.81|15270.81|15350.87|15270.87|15351.08|15271.08|15350.77|15270.77|10
1728828810000|2024-10-13 14:13:30|15350.76|15270.76|15351.58|15271.58|15351.98|15271.98|15350.76|15270.76|8
1728828820000|2024-10-13 14:13:40|15351.35|15271.35|15350.94|15270.94|15351.35|15271.35|15350.94|15270.94|9
1728828830000|2024-10-13 14:13:50|15350.93|15270.93|15351.02|15271.02|15351.08|15271.08|15350.93|15270.93|8
1728828840000|2024-10-13 14:14:00|15351.09|15271.09|15350.85|15270.85|15351.17|15271.17|15350.85|15270.85|10
1728828850000|2024-10-13 14:14:10|15350.46|15270.46|15350.99|15270.99|15350.99|15270.99|15350.46|15270.46|10
1728828860000|2024-10-13 14:14:20|15350.96|15270.96|15350.53|15270.53|15350.96|15270.96|15350.53|15270.53|9
1728828870000|2024-10-13 14:14:30|15350.67|15270.67|15348.88|15268.88|15350.68|15270.68|15348.88|15268.88|8
1728828880000|2024-10-13 14:14:40|15348.51|15268.51|15346.6|15266.6|15348.51|15268.51|15346.6|15266.6|10
1728828890000|2024-10-13 14:14:50|15346.19|15266.19|15345.04|15265.04|15346.84|15266.84|15344.99|15264.99|9
1728828900000|2024-10-13 14:15:00|15344.97|15264.97|15345.85|15265.85|15345.85|15265.85|15344.63|15264.63|10
1728828910000|2024-10-13 14:15:10|15345.87|15265.87|15344.98|15264.98|15345.87|15265.87|15344.13|15264.13|10
1728828920000|2024-10-13 14:15:20|15345|15265|15344.86|15264.86|15345|15265|15344.46|15264.46|10
1728828930000|2024-10-13 14:15:30|15344.81|15264.81|15344.63|15264.63|15344.81|15264.81|15344.59|15264.59|7
1728828940000|2024-10-13 14:15:40|15344.59|15264.59|15344.27|15264.27|15344.59|15264.59|15343.78|15263.78|10
1728828950000|2024-10-13 14:15:50|15344.09|15264.09|15344.39|15264.39|15344.64|15264.64|15344.09|15264.09|9
1728828960000|2024-10-13 14:16:00|15344.37|15264.37|15344.51|15264.51|15344.51|15264.51|15344.29|15264.29|9
1728828970000|2024-10-13 14:16:10|15344.52|15264.52|15345.43|15265.43|15345.82|15265.82|15344.52|15264.52|10
1728828980000|2024-10-13 14:16:20|15345.89|15265.89|15346.74|15266.74|15347.23|15267.23|15345.89|15265.89|9
1728828990000|2024-10-13 14:16:30|15347.03|15267.03|15348.01|15268.01|15348.43|15268.43|15346.88|15266.88|10
1728829000000|2024-10-13 14:16:40|15348.1|15268.1|15347.14|15267.14|15348.28|15268.28|15347.14|15267.14|9
1728829010000|2024-10-13 14:16:50|15347.16|15267.16|15346.99|15266.99|15347.19|15267.19|15346.74|15266.74|9
1728829020000|2024-10-13 14:17:00|15347|15267|15348.58|15268.58|15348.89|15268.89|15347|15267|10
1728829030000|2024-10-13 14:17:10|15348.93|15268.93|15348.72|15268.72|15349.69|15269.69|15348.72|15268.72|8
1728829040000|2024-10-13 14:17:20|15348.73|15268.73|15348|15268|15348.74|15268.74|15348|15268|9
1728829050000|2024-10-13 14:17:30|15347.99|15267.99|15348.09|15268.09|15348.09|15268.09|15347.74|15267.74|10
1728829060000|2024-10-13 14:17:40|15348.1|15268.1|15349.04|15269.04|15349.13|15269.13|15348.1|15268.1|8
1728829070000|2024-10-13 14:17:50|15349.1|15269.1|15349.19|15269.19|15349.21|15269.21|15348.84|15268.84|10
1728829080000|2024-10-13 14:18:00|15349.49|15269.49|15349.83|15269.83|15349.85|15269.85|15349.49|15269.49|9
1728829090000|2024-10-13 14:18:10|15349.81|15269.81|15348.27|15268.27|15349.81|15269.81|15348.27|15268.27|9
1728829100000|2024-10-13 14:18:20|15348.31|15268.31|15348.42|15268.42|15348.43|15268.43|15348.31|15268.31|6
1728829110000|2024-10-13 14:18:30|15348.14|15268.14|15347.85|15267.85|15348.14|15268.14|15347.85|15267.85|10
1728829120000|2024-10-13 14:18:40|15347.83|15267.83|15347.53|15267.53|15347.83|15267.83|15347.52|15267.52|8
1728829130000|2024-10-13 14:18:50|15347.74|15267.74|15348.35|15268.35|15348.59|15268.59|15347.74|15267.74|7
1728829140000|2024-10-13 14:19:00|15348.38|15268.38|15348.91|15268.91|15349.35|15269.35|15348.38|15268.38|9
1728829150000|2024-10-13 14:19:10|15348.96|15268.96|15349.89|15269.89|15349.89|15269.89|15348.76|15268.76|7
1728829160000|2024-10-13 14:19:20|15349.9|15269.9|15349.92|15269.92|15349.92|15269.92|15349.84|15269.84|7
1728829170000|2024-10-13 14:19:30|15349.88|15269.88|15349.76|15269.76|15350.82|15270.82|15349.76|15269.76|8
1728829180000|2024-10-13 14:19:40|15349.65|15269.65|15349.17|15269.17|15349.65|15269.65|15349.1|15269.1|10
1728829190000|2024-10-13 14:19:50|15349.12|15269.12|15349.04|15269.04|15349.12|15269.12|15349.04|15269.04|7
1728829200000|2024-10-13 14:20:00|15349.07|15269.07|15348.62|15268.62|15349.08|15269.08|15348.36|15268.36|9
1728829210000|2024-10-13 14:20:10|15348.55|15268.55|15348.68|15268.68|15348.68|15268.68|15348.5|15268.5|10
1728829220000|2024-10-13 14:20:20|15348.66|15268.66|15348.3|15268.3|15348.67|15268.67|15348.3|15268.3|8
1728829230000|2024-10-13 14:20:30|15348.31|15268.31|15346.39|15266.39|15348.32|15268.32|15346.39|15266.39|9
1728829240000|2024-10-13 14:20:40|15346.35|15266.35|15347.24|15267.24|15347.27|15267.27|15346.15|15266.15|9
1728829250000|2024-10-13 14:20:50|15348.7|15268.7|15349.24|15269.24|15349.27|15269.27|15348.47|15268.47|10
1728829260000|2024-10-13 14:21:00|15349.05|15269.05|15350.4|15270.4|15350.54|15270.54|15349.03|15269.03|9
1728829270000|2024-10-13 14:21:10|15350.49|15270.49|15350.71|15270.71|15350.91|15270.91|15350.49|15270.49|10
1728829280000|2024-10-13 14:21:20|15350.77|15270.77|15352.72|15272.72|15352.8|15272.8|15350.77|15270.77|9
1728829290000|2024-10-13 14:21:30|15352.75|15272.75|15354.6|15274.6|15354.74|15274.74|15352.75|15272.75|10
1728829300000|2024-10-13 14:21:40|15354.68|15274.68|15354.15|15274.15|15354.7|15274.7|15354.15|15274.15|8
1728829310000|2024-10-13 14:21:50|15354.14|15274.14|15353.96|15273.96|15354.14|15274.14|15353.78|15273.78|10
1728829320000|2024-10-13 14:22:00|15354.67|15274.67|15354.67|15274.67|15354.67|15274.67|15354.05|15274.05|10
1728829330000|2024-10-13 14:22:10|15354.64|15274.64|15355.5|15275.5|15355.75|15275.75|15354.44|15274.44|10
1728829340000|2024-10-13 14:22:20|15355.52|15275.52|15355.58|15275.58|15355.8|15275.8|15355.52|15275.52|10
1728829350000|2024-10-13 14:22:30|15355.59|15275.59|15355.72|15275.72|15355.72|15275.72|15355.59|15275.59|7
1728829360000|2024-10-13 14:22:40|15355.73|15275.73|15356.52|15276.52|15357.24|15277.24|15355.73|15275.73|9
1728829370000|2024-10-13 14:22:50|15356.64|15276.64|15356.51|15276.51|15356.83|15276.83|15356.51|15276.51|10
1728829380000|2024-10-13 14:23:00|15356.4|15276.4|15357.48|15277.48|15358.58|15278.58|15356.33|15276.33|10
1728829390000|2024-10-13 14:23:10|15357.57|15277.57|15358.3|15278.3|15358.3|15278.3|15357.57|15277.57|9
1728829400000|2024-10-13 14:23:20|15358.29|15278.29|15357.82|15277.82|15358.35|15278.35|15357.82|15277.82|8
1728829410000|2024-10-13 14:23:30|15357.34|15277.34|15356.41|15276.41|15357.34|15277.34|15356.32|15276.32|10
1728829420000|2024-10-13 14:23:40|15356.36|15276.36|15356.93|15276.93|15357.11|15277.11|15356.36|15276.36|6
1728829430000|2024-10-13 14:23:50|15357.09|15277.09|15356.75|15276.75|15357.19|15277.19|15356.75|15276.75|8
1728829440000|2024-10-13 14:24:00|15356.56|15276.56|15357.42|15277.42|15357.42|15277.42|15356.51|15276.51|8
1728829450000|2024-10-13 14:24:10|15357.43|15277.43|15357.63|15277.63|15357.82|15277.82|15356.87|15276.87|8
1728829460000|2024-10-13 14:24:20|15357.61|15277.61|15357.74|15277.74|15357.74|15277.74|15357.6|15277.6|8
1728829470000|2024-10-13 14:24:30|15357.81|15277.81|15357.94|15277.94|15357.94|15277.94|15357.81|15277.81|7
1728829480000|2024-10-13 14:24:40|15357.98|15277.98|15357.59|15277.59|15357.98|15277.98|15357.55|15277.55|9
1728829490000|2024-10-13 14:24:50|15357.93|15277.93|15357.72|15277.72|15357.98|15277.98|15357.66|15277.66|8
1728829500000|2024-10-13 14:25:00|15357.85|15277.85|15358.28|15278.28|15358.28|15278.28|15357.66|15277.66|8
1728829510000|2024-10-13 14:25:10|15358.08|15278.08|15359|15279|15359|15279|15358.08|15278.08|8
1728829520000|2024-10-13 14:25:20|15358.98|15278.98|15357.17|15277.17|15359.54|15279.54|15357.17|15277.17|10
1728829530000|2024-10-13 14:25:30|15357.08|15277.08|15357.83|15277.83|15357.83|15277.83|15357.02|15277.02|8
1728829540000|2024-10-13 14:25:40|15357.84|15277.84|15357.88|15277.88|15357.93|15277.93|15357.84|15277.84|9
1728829550000|2024-10-13 14:25:50|15357.86|15277.86|15358.08|15278.08|15358.32|15278.32|15357.84|15277.84|7
1728829560000|2024-10-13 14:26:00|15358.28|15278.28|15358.41|15278.41|15358.41|15278.41|15357.93|15277.93|7
1728829570000|2024-10-13 14:26:10|15358.38|15278.38|15358.83|15278.83|15358.83|15278.83|15358.36|15278.36|7
1728829580000|2024-10-13 14:26:20|15358.86|15278.86|15358.9|15278.9|15358.91|15278.91|15358.78|15278.78|8
1728829590000|2024-10-13 14:26:30|15358.86|15278.86|15359.71|15279.71|15359.75|15279.75|15358.84|15278.84|9
1728829600000|2024-10-13 14:26:40|15359.66|15279.66|15359.07|15279.07|15360.04|15280.04|15359.07|15279.07|9
1728829610000|2024-10-13 14:26:50|15359.04|15279.04|15358.94|15278.94|15359.57|15279.57|15358.94|15278.94|10
1728829620000|2024-10-13 14:27:00|15358.93|15278.93|15359.57|15279.57|15360.36|15280.36|15358.93|15278.93|9
1728829630000|2024-10-13 14:27:10|15359.56|15279.56|15359.7|15279.7|15360.48|15280.48|15359.55|15279.55|8
1728829640000|2024-10-13 14:27:20|15359.35|15279.35|15359.4|15279.4|15359.51|15279.51|15359.32|15279.32|9
1728829650000|2024-10-13 14:27:30|15359.43|15279.43|15359.33|15279.33|15359.46|15279.46|15359.33|15279.33|9
1728829660000|2024-10-13 14:27:40|15359.37|15279.37|15358.46|15278.46|15359.4|15279.4|15358.46|15278.46|8
1728829670000|2024-10-13 14:27:50|15358.41|15278.41|15358.05|15278.05|15358.41|15278.41|15358.02|15278.02|8
1728829680000|2024-10-13 14:28:00|15357.87|15277.87|15358.74|15278.74|15358.74|15278.74|15357.72|15277.72|10
1728829690000|2024-10-13 14:28:10|15358.76|15278.76|15359.31|15279.31|15359.33|15279.33|15358.76|15278.76|9
1728829700000|2024-10-13 14:28:20|15359.32|15279.32|15359.59|15279.59|15359.59|15279.59|15359.31|15279.31|7
1728829710000|2024-10-13 14:28:30|15359.52|15279.52|15360.43|15280.43|15360.47|15280.47|15359.43|15279.43|9
1728829720000|2024-10-13 14:28:40|15360.45|15280.45|15360.78|15280.78|15361.4|15281.4|15360.45|15280.45|8
1728829730000|2024-10-13 14:28:50|15360.75|15280.75|15360.67|15280.67|15360.77|15280.77|15360.65|15280.65|9
1728829740000|2024-10-13 14:29:00|15360.64|15280.64|15362.01|15282.01|15362.54|15282.54|15360.56|15280.56|10
1728829750000|2024-10-13 14:29:10|15362|15282|15361.66|15281.66|15362|15282|15361.66|15281.66|9
1728829760000|2024-10-13 14:29:20|15361.43|15281.43|15361.44|15281.44|15361.52|15281.52|15361.42|15281.42|10
1728829770000|2024-10-13 14:29:30|15362.03|15282.03|15362.53|15282.53|15362.93|15282.93|15362.03|15282.03|10
1728829780000|2024-10-13 14:29:40|15362.54|15282.54|15363.19|15283.19|15363.22|15283.22|15362.5|15282.5|10
1728829790000|2024-10-13 14:29:50|15363.01|15283.01|15363.25|15283.25|15363.25|15283.25|15362.6|15282.6|10
1728829800000|2024-10-13 14:30:00|15363.68|15283.68|15363.97|15283.97|15364.14|15284.14|15363.68|15283.68|10
1728829810000|2024-10-13 14:30:10|15364.17|15284.17|15363.38|15283.38|15364.17|15284.17|15363.37|15283.37|8
1728829820000|2024-10-13 14:30:20|15363.4|15283.4|15364.01|15284.01|15364.01|15284.01|15363.34|15283.34|10
1728829830000|2024-10-13 14:30:30|15363.99|15283.99|15364.19|15284.19|15364.19|15284.19|15363.96|15283.96|9
1728829840000|2024-10-13 14:30:40|15364.2|15284.2|15364.13|15284.13|15364.2|15284.2|15364.13|15284.13|7
1728829850000|2024-10-13 14:30:50|15364.11|15284.11|15364.25|15284.25|15364.25|15284.25|15364.11|15284.11|7
1728829860000|2024-10-13 14:31:00|15364.21|15284.21|15364.18|15284.18|15364.26|15284.26|15364.18|15284.18|9
1728829870000|2024-10-13 14:31:10|15363.83|15283.83|15363.8|15283.8|15363.83|15283.83|15363.57|15283.57|10
1728829880000|2024-10-13 14:31:20|15363.79|15283.79|15364.65|15284.65|15364.69|15284.69|15363.78|15283.78|9
1728829890000|2024-10-13 14:31:30|15364.73|15284.73|15364.98|15284.98|15365.04|15285.04|15364.73|15284.73|9
1728829900000|2024-10-13 14:31:40|15364.97|15284.97|15363.89|15283.89|15365.03|15285.03|15363.89|15283.89|8
1728829910000|2024-10-13 14:31:50|15363.77|15283.77|15363.94|15283.94|15364.39|15284.39|15363.69|15283.69|9
1728829920000|2024-10-13 14:32:00|15363.86|15283.86|15362.6|15282.6|15363.88|15283.88|15362.6|15282.6|9
1728829930000|2024-10-13 14:32:10|15362.58|15282.58|15362.65|15282.65|15362.83|15282.83|15361.98|15281.98|9
1728829940000|2024-10-13 14:32:20|15362.67|15282.67|15361.26|15281.26|15362.68|15282.68|15361.26|15281.26|9
1728829950000|2024-10-13 14:32:30|15360.17|15280.17|15359.9|15279.9|15360.17|15280.17|15359.9|15279.9|7
1728829960000|2024-10-13 14:32:40|15360.14|15280.14|15359.92|15279.92|15360.14|15280.14|15359.92|15279.92|8
1728829970000|2024-10-13 14:32:50|15359.41|15279.41|15358.36|15278.36|15359.41|15279.41|15358.26|15278.26|10
1728829980000|2024-10-13 14:33:00|15358.57|15278.57|15355.99|15275.99|15358.57|15278.57|15355.99|15275.99|10
1728829990000|2024-10-13 14:33:10|15356.27|15276.27|15354.48|15274.48|15356.49|15276.49|15354.48|15274.48|10
1728830000000|2024-10-13 14:33:20|15354.45|15274.45|15351.36|15271.36|15354.45|15274.45|15351.36|15271.36|10
1728830010000|2024-10-13 14:33:30|15351.32|15271.32|15348.76|15268.76|15351.45|15271.45|15348.75|15268.75|10
1728830020000|2024-10-13 14:33:40|15348.77|15268.77|15348.73|15268.73|15349.49|15269.49|15348.73|15268.73|9
1728830030000|2024-10-13 14:33:50|15348.15|15268.15|15348.23|15268.23|15348.36|15268.36|15348.02|15268.02|9
1728830040000|2024-10-13 14:34:00|15348.24|15268.24|15346.79|15266.79|15348.27|15268.27|15346.79|15266.79|9
1728830050000|2024-10-13 14:34:10|15346.78|15266.78|15341.29|15261.29|15346.78|15266.78|15341.29|15261.29|10
1728830060000|2024-10-13 14:34:20|15341.26|15261.26|15338.96|15258.96|15341.26|15261.26|15338.96|15258.96|9
1728830070000|2024-10-13 14:34:30|15338.94|15258.94|15339.76|15259.76|15339.94|15259.94|15338.94|15258.94|9
1728830080000|2024-10-13 14:34:40|15339.72|15259.72|15337.54|15257.54|15339.72|15259.72|15337.54|15257.54|10
1728830090000|2024-10-13 14:34:50|15337.51|15257.51|15337.59|15257.59|15337.65|15257.65|15337.03|15257.03|9
1728830100000|2024-10-13 14:35:00|15337.57|15257.57|15339.11|15259.11|15339.11|15259.11|15337.5|15257.5|8
1728830110000|2024-10-13 14:35:10|15339.46|15259.46|15338.94|15258.94|15339.61|15259.61|15338.92|15258.92|9
1728830120000|2024-10-13 14:35:20|15339.53|15259.53|15338.54|15258.54|15339.78|15259.78|15338.54|15258.54|8
1728830130000|2024-10-13 14:35:30|15338.32|15258.32|15334.48|15254.48|15338.32|15258.32|15334.46|15254.46|10
1728830140000|2024-10-13 14:35:40|15334.13|15254.13|15334.36|15254.36|15334.47|15254.47|15334.13|15254.13|9
1728830150000|2024-10-13 14:35:50|15333.86|15253.86|15333.48|15253.48|15334.18|15254.18|15333.36|15253.36|10
1728830160000|2024-10-13 14:36:00|15333.71|15253.71|15333.09|15253.09|15333.96|15253.96|15333.07|15253.07|10
1728830170000|2024-10-13 14:36:10|15333.08|15253.08|15335.21|15255.21|15335.21|15255.21|15333.08|15253.08|10
1728830180000|2024-10-13 14:36:20|15335.24|15255.24|15335.9|15255.9|15335.9|15255.9|15335.24|15255.24|9
1728830190000|2024-10-13 14:36:30|15335.93|15255.93|15335.3|15255.3|15336.14|15256.14|15335.2|15255.2|10
1728830200000|2024-10-13 14:36:40|15335.27|15255.27|15330.56|15250.56|15335.27|15255.27|15330.56|15250.56|9
1728830210000|2024-10-13 14:36:50|15330.59|15250.59|15329.69|15249.69|15331.76|15251.76|15329.69|15249.69|10
1728830220000|2024-10-13 14:37:00|15329.67|15249.67|15329.99|15249.99|15330.11|15250.11|15329.66|15249.66|10
1728830230000|2024-10-13 14:37:10|15329.97|15249.97|15331.46|15251.46|15331.46|15251.46|15329.97|15249.97|9
1728830240000|2024-10-13 14:37:20|15331.52|15251.52|15333.46|15253.46|15333.46|15253.46|15331.52|15251.52|10
1728830250000|2024-10-13 14:37:30|15333.44|15253.44|15334.2|15254.2|15334.2|15254.2|15333.31|15253.31|9
1728830260000|2024-10-13 14:37:40|15334.09|15254.09|15334.29|15254.29|15334.83|15254.83|15333.9|15253.9|10
1728830270000|2024-10-13 14:37:50|15334.56|15254.56|15334.09|15254.09|15334.6|15254.6|15334.09|15254.09|9
1728830280000|2024-10-13 14:38:00|15334.98|15254.98|15335.06|15255.06|15335.12|15255.12|15334.91|15254.91|7
1728830290000|2024-10-13 14:38:10|15334.96|15254.96|15333.3|15253.3|15335.36|15255.36|15333.3|15253.3|9
1728830300000|2024-10-13 14:38:20|15333.27|15253.27|15333.14|15253.14|15333.27|15253.27|15332.04|15252.04|9
1728830310000|2024-10-13 14:38:30|15333.17|15253.17|15332.58|15252.58|15333.49|15253.49|15332.58|15252.58|10
1728830320000|2024-10-13 14:38:40|15332.62|15252.62|15332.97|15252.97|15333.14|15253.14|15332.57|15252.57|10
1728830330000|2024-10-13 14:38:50|15333.02|15253.02|15332.93|15252.93|15333.02|15253.02|15332.6|15252.6|10
1728830340000|2024-10-13 14:39:00|15332.84|15252.84|15334.4|15254.4|15334.4|15254.4|15332.8|15252.8|10
1728830350000|2024-10-13 14:39:10|15334.41|15254.41|15333.7|15253.7|15334.43|15254.43|15333.66|15253.66|9
1728830360000|2024-10-13 14:39:20|15333.31|15253.31|15332.95|15252.95|15333.31|15253.31|15332.65|15252.65|8
1728830370000|2024-10-13 14:39:30|15332.91|15252.91|15332.35|15252.35|15332.91|15252.91|15332.33|15252.33|9
1728830380000|2024-10-13 14:39:40|15333.47|15253.47|15332.51|15252.51|15333.57|15253.57|15332.49|15252.49|9
1728830390000|2024-10-13 14:39:50|15332.6|15252.6|15333.57|15253.57|15333.57|15253.57|15332.6|15252.6|10
1728830400000|2024-10-13 14:40:00|15333.05|15253.05|15333.73|15253.73|15333.88|15253.88|15333.05|15253.05|10
1728830410000|2024-10-13 14:40:10|15333.03|15253.03|15334.46|15254.46|15334.46|15254.46|15332.96|15252.96|8
1728830420000|2024-10-13 14:40:20|15333.69|15253.69|15333.33|15253.33|15333.69|15253.69|15332.36|15252.36|10
1728830430000|2024-10-13 14:40:30|15333.34|15253.34|15333.03|15253.03|15333.41|15253.41|15332.74|15252.74|9
1728830440000|2024-10-13 14:40:40|15332.8|15252.8|15333.31|15253.31|15333.31|15253.31|15332.63|15252.63|8
1728830450000|2024-10-13 14:40:50|15333.15|15253.15|15333.15|15253.15|15333.22|15253.22|15332.87|15252.87|10
1728830460000|2024-10-13 14:41:00|15333.12|15253.12|15331.62|15251.62|15333.12|15253.12|15331.14|15251.14|9
1728830470000|2024-10-13 14:41:10|15331.59|15251.59|15332.12|15252.12|15332.51|15252.51|15331.58|15251.58|7
1728830480000|2024-10-13 14:41:20|15331.96|15251.96|15334.13|15254.13|15334.13|15254.13|15331.95|15251.95|8
1728830490000|2024-10-13 14:41:30|15334.15|15254.15|15334.35|15254.35|15335.28|15255.28|15334.15|15254.15|9
1728830500000|2024-10-13 14:41:40|15333.84|15253.84|15333.84|15253.84|15333.84|15253.84|15333.7|15253.7|8
1728830510000|2024-10-13 14:41:50|15333.99|15253.99|15333.91|15253.91|15333.99|15253.99|15333.86|15253.86|9
1728830520000|2024-10-13 14:42:00|15333.89|15253.89|15333.56|15253.56|15333.89|15253.89|15333.24|15253.24|8
1728830530000|2024-10-13 14:42:10|15333.52|15253.52|15333.15|15253.15|15333.52|15253.52|15332.95|15252.95|10
1728830540000|2024-10-13 14:42:20|15333.11|15253.11|15332.2|15252.2|15333.11|15253.11|15332.2|15252.2|7
1728830550000|2024-10-13 14:42:30|15332.13|15252.13|15331.76|15251.76|15332.13|15252.13|15331.76|15251.76|8
1728830560000|2024-10-13 14:42:40|15331.98|15251.98|15331.79|15251.79|15332.11|15252.11|15331.79|15251.79|9
1728830570000|2024-10-13 14:42:50|15331.15|15251.15|15330.33|15250.33|15331.15|15251.15|15330.11|15250.11|9
1728830580000|2024-10-13 14:43:00|15330.24|15250.24|15330.21|15250.21|15331.14|15251.14|15330.11|15250.11|9
1728830590000|2024-10-13 14:43:10|15329.17|15249.17|15329.07|15249.07|15329.2|15249.2|15328.92|15248.92|9
1728830600000|2024-10-13 14:43:20|15329.08|15249.08|15326.26|15246.26|15329.21|15249.21|15326.26|15246.26|9
1728830610000|2024-10-13 14:43:30|15325.37|15245.37|15324.96|15244.96|15325.37|15245.37|15324.6|15244.6|9
1728830620000|2024-10-13 14:43:40|15325.14|15245.14|15321.86|15241.86|15325.14|15245.14|15321.86|15241.86|8
1728830630000|2024-10-13 14:43:50|15321.96|15241.96|15322.18|15242.18|15322.87|15242.87|15321.96|15241.96|10
1728830640000|2024-10-13 14:44:00|15322.09|15242.09|15321.91|15241.91|15322.09|15242.09|15321.59|15241.59|10
1728830650000|2024-10-13 14:44:10|15321.98|15241.98|15321.23|15241.23|15321.98|15241.98|15320.16|15240.16|9
1728830660000|2024-10-13 14:44:20|15321.58|15241.58|15321.19|15241.19|15321.58|15241.58|15320.7|15240.7|10
1728830670000|2024-10-13 14:44:30|15321.27|15241.27|15320.85|15240.85|15321.29|15241.29|15320.85|15240.85|8
1728830680000|2024-10-13 14:44:40|15320.59|15240.59|15320.88|15240.88|15320.88|15240.88|15320.41|15240.41|8
1728830690000|2024-10-13 14:44:50|15320.9|15240.9|15318.88|15238.88|15320.9|15240.9|15318.88|15238.88|9
1728830700000|2024-10-13 14:45:00|15319.64|15239.64|15318.82|15238.82|15319.72|15239.72|15318.5|15238.5|10
1728830710000|2024-10-13 14:45:10|15318.79|15238.79|15317.33|15237.33|15318.79|15238.79|15316.26|15236.26|10
1728830720000|2024-10-13 14:45:20|15316.84|15236.84|15313.37|15233.37|15316.85|15236.85|15313.37|15233.37|9
1728830730000|2024-10-13 14:45:30|15313.8|15233.8|15315.92|15235.92|15316.31|15236.31|15313.63|15233.63|10
1728830740000|2024-10-13 14:45:40|15315.87|15235.87|15316.64|15236.64|15316.68|15236.68|15315.8|15235.8|10
1728830750000|2024-10-13 14:45:50|15316.62|15236.62|15316.7|15236.7|15316.72|15236.72|15316.35|15236.35|9
1728830760000|2024-10-13 14:46:00|15316.31|15236.31|15315.88|15235.88|15316.45|15236.45|15315.21|15235.21|9
1728830770000|2024-10-13 14:46:10|15315.52|15235.52|15312.59|15232.59|15315.66|15235.66|15312.59|15232.59|10
1728830780000|2024-10-13 14:46:20|15311.95|15231.95|15310.77|15230.77|15311.95|15231.95|15310.77|15230.77|9
1728830790000|2024-10-13 14:46:30|15310.73|15230.73|15310.34|15230.34|15310.73|15230.73|15310.34|15230.34|9
1728830800000|2024-10-13 14:46:40|15309.76|15229.76|15305.6|15225.6|15309.85|15229.85|15305.28|15225.28|9
1728830810000|2024-10-13 14:46:50|15304.8|15224.8|15302.08|15222.08|15304.8|15224.8|15302.08|15222.08|10
1728830820000|2024-10-13 14:47:00|15302.32|15222.32|15300|15220|15302.74|15222.74|15300|15220|10
1728830830000|2024-10-13 14:47:10|15299.99|15219.99|15300.08|15220.08|15300.49|15220.49|15299.85|15219.85|8
1728830840000|2024-10-13 14:47:20|15300.58|15220.58|15301.8|15221.8|15301.82|15221.82|15300.58|15220.58|9
1728830850000|2024-10-13 14:47:30|15301.12|15221.12|15298.42|15218.42|15301.12|15221.12|15297.64|15217.64|10
1728830860000|2024-10-13 14:47:40|15298.7|15218.7|15297.07|15217.07|15298.88|15218.88|15297.07|15217.07|9
1728830870000|2024-10-13 14:47:50|15297.01|15217.01|15295.38|15215.38|15297.01|15217.01|15295.38|15215.38|10
1728830880000|2024-10-13 14:48:00|15295.51|15215.51|15295.44|15215.44|15296.04|15216.04|15294.71|15214.71|10
1728830890000|2024-10-13 14:48:10|15296.94|15216.94|15295.04|15215.04|15297.51|15217.51|15295.04|15215.04|10
1728830900000|2024-10-13 14:48:20|15295.01|15215.01|15289.91|15209.91|15295.01|15215.01|15289.55|15209.55|9
1728830910000|2024-10-13 14:48:30|15289.99|15209.99|15290.22|15210.22|15290.62|15210.62|15289.99|15209.99|10
1728830920000|2024-10-13 14:48:40|15290.24|15210.24|15287.2|15207.2|15290.24|15210.24|15287.2|15207.2|9
1728830930000|2024-10-13 14:48:50|15287.9|15207.9|15285.95|15205.95|15288.14|15208.14|15285.95|15205.95|10
1728830940000|2024-10-13 14:49:00|15286.08|15206.08|15283.72|15203.72|15286.17|15206.17|15283.42|15203.42|10
1728830950000|2024-10-13 14:49:10|15283.78|15203.78|15281.13|15201.13|15283.78|15203.78|15281.13|15201.13|9
1728830960000|2024-10-13 14:49:20|15280.67|15200.67|15280.03|15200.03|15280.98|15200.98|15279.9|15199.9|10
1728830970000|2024-10-13 14:49:30|15280.05|15200.05|15286.16|15206.16|15286.16|15206.16|15280.05|15200.05|10
1728830980000|2024-10-13 14:49:40|15286.6|15206.6|15288.81|15208.81|15288.81|15208.81|15286.6|15206.6|10
1728830990000|2024-10-13 14:49:50|15288.88|15208.88|15292.45|15212.45|15292.8|15212.8|15288.88|15208.88|10
1728831000000|2024-10-13 14:50:00|15292.44|15212.44|15292.66|15212.66|15293.11|15213.11|15292.33|15212.33|9
1728831010000|2024-10-13 14:50:10|15292.87|15212.87|15291.47|15211.47|15293.02|15213.02|15291.43|15211.43|9
1728831020000|2024-10-13 14:50:20|15291.52|15211.52|15288.79|15208.79|15291.52|15211.52|15288.79|15208.79|10
1728831030000|2024-10-13 14:50:30|15288.74|15208.74|15287.9|15207.9|15288.74|15208.74|15287.76|15207.76|9
1728831040000|2024-10-13 14:50:40|15287.82|15207.82|15288.87|15208.87|15288.87|15208.87|15287.76|15207.76|10
1728831050000|2024-10-13 14:50:50|15289.94|15209.94|15289.81|15209.81|15290.93|15210.93|15289.81|15209.81|10
1728831060000|2024-10-13 14:51:00|15289.05|15209.05|15289.12|15209.12|15289.86|15209.86|15288.52|15208.52|10
1728831070000|2024-10-13 14:51:10|15288.09|15208.09|15287.94|15207.94|15288.76|15208.76|15287.68|15207.68|10
1728831080000|2024-10-13 14:51:20|15287.57|15207.57|15286.47|15206.47|15287.57|15207.57|15286.05|15206.05|9
1728831090000|2024-10-13 14:51:30|15286.4|15206.4|15286.96|15206.96|15286.96|15206.96|15285.32|15205.32|9
1728831100000|2024-10-13 14:51:40|15286.46|15206.46|15288.05|15208.05|15288.05|15208.05|15286.46|15206.46|10
1728831110000|2024-10-13 14:51:50|15287.84|15207.84|15287.77|15207.77|15288.44|15208.44|15287.77|15207.77|10
1728831120000|2024-10-13 14:52:00|15287.38|15207.38|15286.65|15206.65|15287.38|15207.38|15286.12|15206.12|9
1728831130000|2024-10-13 14:52:10|15286.84|15206.84|15285.63|15205.63|15286.84|15206.84|15285.63|15205.63|10
1728831140000|2024-10-13 14:52:20|15286.38|15206.38|15284.85|15204.85|15286.38|15206.38|15284.56|15204.56|9
1728831150000|2024-10-13 14:52:30|15285.1|15205.1|15284.73|15204.73|15285.93|15205.93|15284.69|15204.69|8
1728831160000|2024-10-13 14:52:40|15284.63|15204.63|15283.95|15203.95|15284.63|15204.63|15283.95|15203.95|9
1728831170000|2024-10-13 14:52:50|15281.37|15201.37|15276.03|15196.03|15281.37|15201.37|15275.77|15195.77|10
1728831180000|2024-10-13 14:53:00|15274.51|15194.51|15275.54|15195.54|15276.47|15196.47|15274.4|15194.4|10
1728831190000|2024-10-13 14:53:10|15275.77|15195.77|15270.73|15190.73|15275.77|15195.77|15270.71|15190.71|10
1728831200000|2024-10-13 14:53:20|15270.72|15190.72|15271.87|15191.87|15272.05|15192.05|15270.72|15190.72|10
1728831210000|2024-10-13 14:53:30|15270.88|15190.88|15270.38|15190.38|15270.94|15190.94|15269.87|15189.87|10
1728831220000|2024-10-13 14:53:40|15270.39|15190.39|15270.8|15190.8|15270.8|15190.8|15270.27|15190.27|10
1728831230000|2024-10-13 14:53:50|15270.84|15190.84|15273.94|15193.94|15273.94|15193.94|15270.84|15190.84|10
1728831240000|2024-10-13 14:54:00|15273.57|15193.57|15276.32|15196.32|15276.37|15196.37|15273.57|15193.57|9
1728831250000|2024-10-13 14:54:10|15276.33|15196.33|15275.2|15195.2|15276.38|15196.38|15275.2|15195.2|9
1728831260000|2024-10-13 14:54:20|15275.26|15195.26|15273.08|15193.08|15275.26|15195.26|15273.06|15193.06|10
1728831270000|2024-10-13 14:54:30|15273.33|15193.33|15271.7|15191.7|15274.18|15194.18|15271.7|15191.7|10
1728831280000|2024-10-13 14:54:40|15271.37|15191.37|15262.08|15182.08|15271.55|15191.55|15262.08|15182.08|10
1728831290000|2024-10-13 14:54:50|15262.05|15182.05|15261.48|15181.48|15262.19|15182.19|15261.4|15181.4|9
1728831300000|2024-10-13 14:55:00|15261.53|15181.53|15262.36|15182.36|15262.73|15182.73|15261.53|15181.53|10
1728831310000|2024-10-13 14:55:10|15262.81|15182.81|15264.82|15184.82|15265.82|15185.82|15262.81|15182.81|10
1728831320000|2024-10-13 14:55:20|15263.97|15183.97|15265.43|15185.43|15265.77|15185.77|15263.97|15183.97|10
1728831330000|2024-10-13 14:55:30|15265.37|15185.37|15267.66|15187.66|15267.66|15187.66|15265.36|15185.36|10
1728831340000|2024-10-13 14:55:40|15267.84|15187.84|15270.76|15190.76|15271.12|15191.12|15267.84|15187.84|10
1728831350000|2024-10-13 14:55:50|15270.77|15190.77|15269.53|15189.53|15270.77|15190.77|15269.51|15189.51|9
1728831360000|2024-10-13 14:56:00|15269.47|15189.47|15267.09|15187.09|15269.47|15189.47|15267.09|15187.09|9
1728831370000|2024-10-13 14:56:10|15267.54|15187.54|15267.19|15187.19|15267.95|15187.95|15266.92|15186.92|10
1728831380000|2024-10-13 14:56:20|15267.28|15187.28|15267.58|15187.58|15267.78|15187.78|15267.28|15187.28|9
1728831390000|2024-10-13 14:56:30|15267.1|15187.1|15268|15188|15268.2|15188.2|15266.67|15186.67|10
1728831400000|2024-10-13 14:56:40|15267.86|15187.86|15266.24|15186.24|15267.91|15187.91|15266.24|15186.24|8
1728831410000|2024-10-13 14:56:50|15263.69|15183.69|15263.5|15183.5|15264.55|15184.55|15261.85|15181.85|10
1728831420000|2024-10-13 14:57:00|15263.37|15183.37|15262.89|15182.89|15263.37|15183.37|15261.39|15181.39|10
1728831430000|2024-10-13 14:57:10|15263.63|15183.63|15261.23|15181.23|15263.63|15183.63|15261.23|15181.23|9
1728831440000|2024-10-13 14:57:20|15261.77|15181.77|15260.23|15180.23|15261.77|15181.77|15259.97|15179.97|10
1728831450000|2024-10-13 14:57:30|15260.24|15180.24|15261.24|15181.24|15262.15|15182.15|15259.84|15179.84|10
1728831460000|2024-10-13 14:57:40|15261.62|15181.62|15266.64|15186.64|15266.64|15186.64|15261.62|15181.62|10
1728831470000|2024-10-13 14:57:50|15266.33|15186.33|15267.61|15187.61|15267.69|15187.69|15266.33|15186.33|9
1728831480000|2024-10-13 14:58:00|15268.87|15188.87|15272.12|15192.12|15272.12|15192.12|15268.87|15188.87|10
1728831490000|2024-10-13 14:58:10|15271.82|15191.82|15269.06|15189.06|15271.82|15191.82|15269.06|15189.06|10
1728831500000|2024-10-13 14:58:20|15269.07|15189.07|15268.02|15188.02|15269.33|15189.33|15268.02|15188.02|9
1728831510000|2024-10-13 14:58:30|15267.98|15187.98|15265.12|15185.12|15267.98|15187.98|15265.12|15185.12|8
1728831520000|2024-10-13 14:58:40|15265.06|15185.06|15262.86|15182.86|15265.06|15185.06|15262.86|15182.86|10
1728831530000|2024-10-13 14:58:50|15262.54|15182.54|15260.07|15180.07|15262.54|15182.54|15260.07|15180.07|10
1728831540000|2024-10-13 14:59:00|15259.95|15179.95|15260.48|15180.48|15260.77|15180.77|15259.95|15179.95|9
1728831550000|2024-10-13 14:59:10|15259.95|15179.95|15261.21|15181.21|15261.21|15181.21|15259.95|15179.95|10
1728831560000|2024-10-13 14:59:20|15261.23|15181.23|15259.24|15179.24|15261.23|15181.23|15258.86|15178.86|10
1728831570000|2024-10-13 14:59:30|15259.03|15179.03|15260.68|15180.68|15260.7|15180.7|15258.98|15178.98|10
1728831580000|2024-10-13 14:59:40|15261.84|15181.84|15262.98|15182.98|15262.98|15182.98|15261.84|15181.84|9
1728831590000|2024-10-13 14:59:50|15262.99|15182.99|15264.32|15184.32|15264.32|15184.32|15262.99|15182.99|10
1728831600000|2024-10-13 15:00:00|15264.34|15184.34|15260.97|15180.97|15264.56|15184.56|15260.97|15180.97|10
1728831610000|2024-10-13 15:00:10|15260.04|15180.04|15258.8|15178.8|15260.16|15180.16|15258.28|15178.28|10
1728831620000|2024-10-13 15:00:20|15259.05|15179.05|15258.71|15178.71|15259.56|15179.56|15258.62|15178.62|9
1728831630000|2024-10-13 15:00:30|15258.68|15178.68|15254.72|15174.72|15258.68|15178.68|15254.72|15174.72|10
1728831640000|2024-10-13 15:00:40|15254.58|15174.58|15252.82|15172.82|15254.58|15174.58|15252.82|15172.82|10
1728831650000|2024-10-13 15:00:50|15252.84|15172.84|15260.01|15180.01|15260.01|15180.01|15252.38|15172.38|10
1728831660000|2024-10-13 15:01:00|15260.11|15180.11|15263.7|15183.7|15263.7|15183.7|15260.11|15180.11|9
1728831670000|2024-10-13 15:01:10|15263.76|15183.76|15269.87|15189.87|15269.87|15189.87|15263.76|15183.76|10
1728831680000|2024-10-13 15:01:20|15270.17|15190.17|15270.62|15190.62|15271.95|15191.95|15270.17|15190.17|10
1728831690000|2024-10-13 15:01:30|15270|15190|15271.83|15191.83|15271.83|15191.83|15270|15190|8
1728831700000|2024-10-13 15:01:40|15271.85|15191.85|15272.37|15192.37|15272.48|15192.48|15271.83|15191.83|10
1728831710000|2024-10-13 15:01:50|15271.16|15191.16|15272.68|15192.68|15272.68|15192.68|15270.97|15190.97|9
1728831720000|2024-10-13 15:02:00|15272.69|15192.69|15272.4|15192.4|15273.3|15193.3|15272.33|15192.33|10
1728831730000|2024-10-13 15:02:10|15272.54|15192.54|15271.61|15191.61|15272.55|15192.55|15271.46|15191.46|10
1728831740000|2024-10-13 15:02:20|15271.68|15191.68|15270.54|15190.54|15271.68|15191.68|15270.54|15190.54|10
1728831750000|2024-10-13 15:02:30|15270.56|15190.56|15269.87|15189.87|15270.56|15190.56|15269.76|15189.76|9
1728831760000|2024-10-13 15:02:40|15269.89|15189.89|15270.74|15190.74|15270.95|15190.95|15269.89|15189.89|10
1728831770000|2024-10-13 15:02:50|15270.68|15190.68|15271.2|15191.2|15271.2|15191.2|15270.55|15190.55|9
1728831780000|2024-10-13 15:03:00|15271.23|15191.23|15271.75|15191.75|15271.92|15191.92|15271.23|15191.23|10
1728831790000|2024-10-13 15:03:10|15272.77|15192.77|15275.22|15195.22|15275.58|15195.58|15272.74|15192.74|9
1728831800000|2024-10-13 15:03:20|15275.64|15195.64|15275.55|15195.55|15275.99|15195.99|15275.55|15195.55|9
1728831810000|2024-10-13 15:03:30|15275.47|15195.47|15277.56|15197.56|15277.56|15197.56|15275.47|15195.47|10
1728831820000|2024-10-13 15:03:40|15277.84|15197.84|15279.74|15199.74|15280.22|15200.22|15277.84|15197.84|10
1728831830000|2024-10-13 15:03:50|15280.88|15200.88|15281.82|15201.82|15281.82|15201.82|15280.49|15200.49|10
1728831840000|2024-10-13 15:04:00|15281.95|15201.95|15281.78|15201.78|15283.28|15203.28|15281.19|15201.19|9
1728831850000|2024-10-13 15:04:10|15282.3|15202.3|15282.78|15202.78|15282.96|15202.96|15281.86|15201.86|9
1728831860000|2024-10-13 15:04:20|15283.38|15203.38|15282.4|15202.4|15283.38|15203.38|15281.97|15201.97|9
1728831870000|2024-10-13 15:04:30|15282.39|15202.39|15280.95|15200.95|15282.51|15202.51|15280.95|15200.95|10
1728831880000|2024-10-13 15:04:40|15280.34|15200.34|15281.25|15201.25|15281.25|15201.25|15279.86|15199.86|9
1728831890000|2024-10-13 15:04:50|15281.06|15201.06|15280.95|15200.95|15281.6|15201.6|15280.95|15200.95|8
1728831900000|2024-10-13 15:05:00|15281.06|15201.06|15281.19|15201.19|15281.19|15201.19|15280.2|15200.2|10
1728831910000|2024-10-13 15:05:10|15282.03|15202.03|15282.94|15202.94|15282.94|15202.94|15281.97|15201.97|9
1728831920000|2024-10-13 15:05:20|15282.92|15202.92|15282.34|15202.34|15283.85|15203.85|15282.23|15202.23|10
1728831930000|2024-10-13 15:05:30|15282.13|15202.13|15282.95|15202.95|15282.95|15202.95|15282.12|15202.12|8
1728831940000|2024-10-13 15:05:40|15283.6|15203.6|15284.14|15204.14|15284.52|15204.52|15283.49|15203.49|7
1728831950000|2024-10-13 15:05:50|15284.2|15204.2|15286.98|15206.98|15286.98|15206.98|15284.19|15204.19|9
1728831960000|2024-10-13 15:06:00|15286.86|15206.86|15285.87|15205.87|15286.96|15206.96|15285.87|15205.87|8
1728831970000|2024-10-13 15:06:10|15285.54|15205.54|15286.02|15206.02|15286.46|15206.46|15284.87|15204.87|8
1728831980000|2024-10-13 15:06:20|15285.96|15205.96|15287.36|15207.36|15287.36|15207.36|15285.96|15205.96|9
1728831990000|2024-10-13 15:06:30|15287.39|15207.39|15287.96|15207.96|15288.39|15208.39|15287.2|15207.2|10
1728832000000|2024-10-13 15:06:40|15287.97|15207.97|15286.06|15206.06|15288.39|15208.39|15286.06|15206.06|9
1728832010000|2024-10-13 15:06:50|15286.04|15206.04|15286.38|15206.38|15286.55|15206.55|15285.83|15205.83|10
1728832020000|2024-10-13 15:07:00|15286.6|15206.6|15288.06|15208.06|15288.06|15208.06|15286.6|15206.6|10
1728832030000|2024-10-13 15:07:10|15288.07|15208.07|15286.37|15206.37|15288.9|15208.9|15286.26|15206.26|10
1728832040000|2024-10-13 15:07:20|15286.12|15206.12|15287.15|15207.15|15287.28|15207.28|15286.12|15206.12|9
1728832050000|2024-10-13 15:07:30|15287.12|15207.12|15286.57|15206.57|15287.12|15207.12|15286.57|15206.57|9
1728832060000|2024-10-13 15:07:40|15286.58|15206.58|15287.72|15207.72|15287.72|15207.72|15286.58|15206.58|9
1728832070000|2024-10-13 15:07:50|15287.81|15207.81|15287.6|15207.6|15287.85|15207.85|15287.42|15207.42|10
1728832080000|2024-10-13 15:08:00|15287.43|15207.43|15288.48|15208.48|15288.48|15208.48|15287.43|15207.43|10
1728832090000|2024-10-13 15:08:10|15288.53|15208.53|15287.52|15207.52|15288.54|15208.54|15287.52|15207.52|9
1728832100000|2024-10-13 15:08:20|15287.59|15207.59|15288.14|15208.14|15288.3|15208.3|15287.59|15207.59|7
1728832110000|2024-10-13 15:08:30|15288.13|15208.13|15288.49|15208.49|15288.52|15208.52|15288.13|15208.13|8
1728832120000|2024-10-13 15:08:40|15288.51|15208.51|15288.87|15208.87|15288.95|15208.95|15288.51|15208.51|6
1728832130000|2024-10-13 15:08:50|15289.36|15209.36|15289.99|15209.99|15289.99|15209.99|15289.36|15209.36|9
1728832140000|2024-10-13 15:09:00|15289.88|15209.88|15291|15211|15291|15211|15289.88|15209.88|8
1728832150000|2024-10-13 15:09:10|15291.62|15211.62|15292.58|15212.58|15292.59|15212.59|15291.54|15211.54|10
1728832160000|2024-10-13 15:09:20|15292.65|15212.65|15292.71|15212.71|15292.89|15212.89|15292.65|15212.65|10
1728832170000|2024-10-13 15:09:30|15292.83|15212.83|15292.92|15212.92|15292.92|15212.92|15292.57|15212.57|9
1728832180000|2024-10-13 15:09:40|15292.73|15212.73|15293.16|15213.16|15293.16|15213.16|15292.73|15212.73|10
1728832190000|2024-10-13 15:09:50|15293.07|15213.07|15293.03|15213.03|15293.29|15213.29|15292.92|15212.92|9
1728832200000|2024-10-13 15:10:00|15293.06|15213.06|15292.37|15212.37|15293.34|15213.34|15292.27|15212.27|10
1728832210000|2024-10-13 15:10:10|15292.4|15212.4|15291.16|15211.16|15292.4|15212.4|15290.11|15210.11|10
1728832220000|2024-10-13 15:10:20|15290.93|15210.93|15288.42|15208.42|15290.93|15210.93|15288.42|15208.42|9
1728832230000|2024-10-13 15:10:30|15288.35|15208.35|15286.57|15206.57|15288.35|15208.35|15286.46|15206.46|10
1728832240000|2024-10-13 15:10:40|15286.24|15206.24|15287.98|15207.98|15288.48|15208.48|15286.24|15206.24|10
1728832250000|2024-10-13 15:10:50|15288.09|15208.09|15288.05|15208.05|15288.51|15208.51|15288|15208|7
1728832260000|2024-10-13 15:11:00|15288.13|15208.13|15288.64|15208.64|15288.69|15208.69|15288.13|15208.13|9
1728832270000|2024-10-13 15:11:10|15288.68|15208.68|15288.53|15208.53|15289.18|15209.18|15288.5|15208.5|10
1728832280000|2024-10-13 15:11:20|15288.49|15208.49|15289.24|15209.24|15289.61|15209.61|15288.26|15208.26|9
1728832290000|2024-10-13 15:11:30|15289.22|15209.22|15289.9|15209.9|15289.9|15209.9|15289.22|15209.22|8
1728832300000|2024-10-13 15:11:40|15289.93|15209.93|15289.74|15209.74|15290.08|15210.08|15289.74|15209.74|9
1728832310000|2024-10-13 15:11:50|15289.63|15209.63|15289.74|15209.74|15289.77|15209.77|15289.63|15209.63|8
1728832320000|2024-10-13 15:12:00|15289.76|15209.76|15289.73|15209.73|15289.76|15209.76|15289.29|15209.29|9
1728832330000|2024-10-13 15:12:10|15289.69|15209.69|15288.71|15208.71|15289.81|15209.81|15288.71|15208.71|9
1728832340000|2024-10-13 15:12:20|15288.7|15208.7|15287.74|15207.74|15288.7|15208.7|15287.74|15207.74|10
1728832350000|2024-10-13 15:12:30|15287.71|15207.71|15287.59|15207.59|15288.46|15208.46|15287.33|15207.33|10
1728832360000|2024-10-13 15:12:40|15287.35|15207.35|15286.2|15206.2|15287.4|15207.4|15286.2|15206.2|8
1728832370000|2024-10-13 15:12:50|15285.51|15205.51|15283.68|15203.68|15285.51|15205.51|15283.68|15203.68|10
1728832380000|2024-10-13 15:13:00|15283.7|15203.7|15284.16|15204.16|15284.17|15204.17|15283.23|15203.23|9
1728832390000|2024-10-13 15:13:10|15283.47|15203.47|15283.27|15203.27|15283.47|15203.47|15283.24|15203.24|8
1728832400000|2024-10-13 15:13:20|15283.26|15203.26|15283.23|15203.23|15283.26|15203.26|15282.83|15202.83|9
1728832410000|2024-10-13 15:13:30|15283.25|15203.25|15282.54|15202.54|15283.25|15203.25|15282.23|15202.23|9
1728832420000|2024-10-13 15:13:40|15282.56|15202.56|15280.23|15200.23|15282.91|15202.91|15280.23|15200.23|10
1728832430000|2024-10-13 15:13:50|15279.91|15199.91|15279.78|15199.78|15280.25|15200.25|15279.56|15199.56|10
1728832440000|2024-10-13 15:14:00|15279.92|15199.92|15280.41|15200.41|15280.41|15200.41|15279.92|15199.92|8
1728832450000|2024-10-13 15:14:10|15280.13|15200.13|15279.72|15199.72|15280.58|15200.58|15279.72|15199.72|9
1728832460000|2024-10-13 15:14:20|15279.76|15199.76|15280.16|15200.16|15280.16|15200.16|15279.24|15199.24|8
1728832470000|2024-10-13 15:14:30|15279.99|15199.99|15279.5|15199.5|15280.27|15200.27|15279.43|15199.43|10
1728832480000|2024-10-13 15:14:40|15279.46|15199.46|15279.04|15199.04|15279.46|15199.46|15279.04|15199.04|8
1728832490000|2024-10-13 15:14:50|15278.29|15198.29|15278.73|15198.73|15279.06|15199.06|15278.29|15198.29|10
1728832500000|2024-10-13 15:15:00|15278.53|15198.53|15278.08|15198.08|15281.19|15201.19|15278.08|15198.08|10
1728832510000|2024-10-13 15:15:10|15277.71|15197.71|15278.04|15198.04|15278.62|15198.62|15277.32|15197.32|10
1728832520000|2024-10-13 15:15:20|15278.05|15198.05|15274.36|15194.36|15278.05|15198.05|15274.36|15194.36|10
1728832530000|2024-10-13 15:15:30|15274.5|15194.5|15274.85|15194.85|15274.99|15194.99|15274.49|15194.49|9
1728832540000|2024-10-13 15:15:40|15274.89|15194.89|15274.28|15194.28|15274.9|15194.9|15274.28|15194.28|9
1728832550000|2024-10-13 15:15:50|15273.68|15193.68|15269.62|15189.62|15273.68|15193.68|15269.62|15189.62|10
1728832560000|2024-10-13 15:16:00|15269.88|15189.88|15266.87|15186.87|15269.88|15189.88|15266.87|15186.87|10
1728832570000|2024-10-13 15:16:10|15266.85|15186.85|15267.91|15187.91|15267.91|15187.91|15266.73|15186.73|10
1728832580000|2024-10-13 15:16:20|15267.72|15187.72|15266.9|15186.9|15267.72|15187.72|15266.9|15186.9|10
1728832590000|2024-10-13 15:16:30|15266.88|15186.88|15269.17|15189.17|15269.17|15189.17|15266.82|15186.82|10
1728832600000|2024-10-13 15:16:40|15268.81|15188.81|15268.74|15188.74|15269.31|15189.31|15268.52|15188.52|10
1728832610000|2024-10-13 15:16:50|15268.62|15188.62|15266.82|15186.82|15268.62|15188.62|15266.74|15186.74|10
1728832620000|2024-10-13 15:17:00|15267.54|15187.54|15265.37|15185.37|15267.54|15187.54|15265.37|15185.37|10
1728832630000|2024-10-13 15:17:10|15265.3|15185.3|15264.05|15184.05|15265.3|15185.3|15264.05|15184.05|10
1728832640000|2024-10-13 15:17:20|15264.01|15184.01|15262.75|15182.75|15264.34|15184.34|15262.65|15182.65|9
1728832650000|2024-10-13 15:17:30|15261.32|15181.32|15256.63|15176.63|15261.32|15181.32|15256.63|15176.63|9
1728832660000|2024-10-13 15:17:40|15256.77|15176.77|15255.5|15175.5|15257.08|15177.08|15255.5|15175.5|10
1728832670000|2024-10-13 15:17:50|15254.72|15174.72|15254.07|15174.07|15254.72|15174.72|15253.78|15173.78|9
1728832680000|2024-10-13 15:18:00|15254.06|15174.06|15253.68|15173.68|15255.44|15175.44|15253.51|15173.51|10
1728832690000|2024-10-13 15:18:10|15252.82|15172.82|15252.19|15172.19|15252.94|15172.94|15251.98|15171.98|10
1728832700000|2024-10-13 15:18:20|15251.2|15171.2|15253.02|15173.02|15253.04|15173.04|15250.31|15170.31|10
1728832710000|2024-10-13 15:18:30|15253.15|15173.15|15251.46|15171.46|15253.15|15173.15|15251.46|15171.46|10
1728832720000|2024-10-13 15:18:40|15251.3|15171.3|15247.49|15167.49|15251.3|15171.3|15247.49|15167.49|10
1728832730000|2024-10-13 15:18:50|15247.15|15167.15|15244.83|15164.83|15247.15|15167.15|15244.83|15164.83|8
1728832740000|2024-10-13 15:19:00|15244.54|15164.54|15242.86|15162.86|15245.61|15165.61|15242.86|15162.86|10
1728832750000|2024-10-13 15:19:10|15242.26|15162.26|15242.1|15162.1|15242.28|15162.28|15241.67|15161.67|10
1728832760000|2024-10-13 15:19:20|15242.12|15162.12|15242.06|15162.06|15242.82|15162.82|15242.06|15162.06|10
1728832770000|2024-10-13 15:19:30|15241.89|15161.89|15239.92|15159.92|15241.89|15161.89|15239.92|15159.92|10
1728832780000|2024-10-13 15:19:40|15240.23|15160.23|15239.88|15159.88|15240.8|15160.8|15239.38|15159.38|10
1728832790000|2024-10-13 15:19:50|15239.32|15159.32|15239.85|15159.85|15240.3|15160.3|15239.3|15159.3|9
1728832800000|2024-10-13 15:20:00|15239.99|15159.99|15237.83|15157.83|15240|15160|15237.69|15157.69|10
1728832810000|2024-10-13 15:20:10|15237.63|15157.63|15238.24|15158.24|15238.24|15158.24|15234.86|15154.86|10
1728832820000|2024-10-13 15:20:20|15238.61|15158.61|15242.53|15162.53|15242.56|15162.56|15238.61|15158.61|9
1728832830000|2024-10-13 15:20:30|15242.01|15162.01|15241|15161|15242.06|15162.06|15240.65|15160.65|10
1728832840000|2024-10-13 15:20:40|15241.18|15161.18|15243.6|15163.6|15243.6|15163.6|15241.18|15161.18|10
1728832850000|2024-10-13 15:20:50|15244.51|15164.51|15246.68|15166.68|15246.68|15166.68|15244.44|15164.44|10
1728832860000|2024-10-13 15:21:00|15247.19|15167.19|15247.25|15167.25|15247.59|15167.59|15247.19|15167.19|10
1728832870000|2024-10-13 15:21:10|15246.71|15166.71|15244.81|15164.81|15246.71|15166.71|15244.21|15164.21|10
1728832880000|2024-10-13 15:21:20|15244.55|15164.55|15243.27|15163.27|15244.91|15164.91|15243.27|15163.27|9
1728832890000|2024-10-13 15:21:30|15243.18|15163.18|15242.29|15162.29|15243.18|15163.18|15241.97|15161.97|10
1728832900000|2024-10-13 15:21:40|15243.46|15163.46|15241.92|15161.92|15243.91|15163.91|15241.42|15161.42|10
1728832910000|2024-10-13 15:21:50|15242.09|15162.09|15244.99|15164.99|15245.74|15165.74|15242.09|15162.09|10
1728832920000|2024-10-13 15:22:00|15244.7|15164.7|15245.92|15165.92|15246.06|15166.06|15244.45|15164.45|10
1728832930000|2024-10-13 15:22:10|15245.86|15165.86|15244.46|15164.46|15245.88|15165.88|15244.46|15164.46|9
1728832940000|2024-10-13 15:22:20|15245.09|15165.09|15246.57|15166.57|15247.3|15167.3|15244.92|15164.92|10
1728832950000|2024-10-13 15:22:30|15245.7|15165.7|15245.77|15165.77|15246.1|15166.1|15245.3|15165.3|8
1728832960000|2024-10-13 15:22:40|15246.3|15166.3|15244.69|15164.69|15246.31|15166.31|15244.69|15164.69|8
1728832970000|2024-10-13 15:22:50|15245.42|15165.42|15246.69|15166.69|15246.86|15166.86|15245.39|15165.39|10
1728832980000|2024-10-13 15:23:00|15246.71|15166.71|15245.81|15165.81|15246.73|15166.73|15245.05|15165.05|9
1728832990000|2024-10-13 15:23:10|15245.69|15165.69|15244.07|15164.07|15245.69|15165.69|15244.04|15164.04|9
1728833000000|2024-10-13 15:23:20|15244.94|15164.94|15244.37|15164.37|15244.94|15164.94|15244.37|15164.37|8
1728833010000|2024-10-13 15:23:30|15243.59|15163.59|15237.37|15157.37|15243.59|15163.59|15237.37|15157.37|10
1728833020000|2024-10-13 15:23:40|15237.72|15157.72|15236.71|15156.71|15237.89|15157.89|15236.71|15156.71|10
1728833030000|2024-10-13 15:23:50|15235.96|15155.96|15235.72|15155.72|15236.18|15156.18|15235.38|15155.38|10
1728833040000|2024-10-13 15:24:00|15235.75|15155.75|15235.18|15155.18|15235.75|15155.75|15234.06|15154.06|10
1728833050000|2024-10-13 15:24:10|15236.55|15156.55|15237.13|15157.13|15237.13|15157.13|15236.1|15156.1|10
1728833060000|2024-10-13 15:24:20|15237.81|15157.81|15235.51|15155.51|15237.81|15157.81|15235.51|15155.51|10
1728833070000|2024-10-13 15:24:30|15235.42|15155.42|15231.83|15151.83|15235.42|15155.42|15231.74|15151.74|10
1728833080000|2024-10-13 15:24:40|15231.77|15151.77|15232.87|15152.87|15232.87|15152.87|15231.77|15151.77|9
1728833090000|2024-10-13 15:24:50|15232.83|15152.83|15234.08|15154.08|15234.59|15154.59|15232.76|15152.76|9
1728833100000|2024-10-13 15:25:00|15233.98|15153.98|15232.63|15152.63|15234.01|15154.01|15232.59|15152.59|9
1728833110000|2024-10-13 15:25:10|15232.51|15152.51|15231.35|15151.35|15232.51|15152.51|15231.35|15151.35|10
1728833120000|2024-10-13 15:25:20|15231.34|15151.34|15231.59|15151.59|15232.34|15152.34|15231.34|15151.34|10
1728833130000|2024-10-13 15:25:30|15231.53|15151.53|15234.54|15154.54|15235.01|15155.01|15231.48|15151.48|10
1728833140000|2024-10-13 15:25:40|15234.38|15154.38|15232.25|15152.25|15234.68|15154.68|15232.25|15152.25|10
1728833150000|2024-10-13 15:25:50|15232.19|15152.19|15232.8|15152.8|15232.8|15152.8|15231.98|15151.98|8
1728833160000|2024-10-13 15:26:00|15232.71|15152.71|15231.82|15151.82|15232.71|15152.71|15231.43|15151.43|10
1728833170000|2024-10-13 15:26:10|15231.95|15151.95|15232.45|15152.45|15232.45|15152.45|15231.82|15151.82|10
1728833180000|2024-10-13 15:26:20|15232.52|15152.52|15231.8|15151.8|15232.52|15152.52|15231.78|15151.78|10
1728833190000|2024-10-13 15:26:30|15231.04|15151.04|15230.69|15150.69|15231.04|15151.04|15230.62|15150.62|10
1728833200000|2024-10-13 15:26:40|15230.64|15150.64|15228.56|15148.56|15230.64|15150.64|15228.17|15148.17|10
1728833210000|2024-10-13 15:26:50|15228.52|15148.52|15225.49|15145.49|15228.52|15148.52|15225.49|15145.49|10
1728833220000|2024-10-13 15:27:00|15225.18|15145.18|15224.11|15144.11|15225.18|15145.18|15224.11|15144.11|9
1728833230000|2024-10-13 15:27:10|15224.1|15144.1|15224.74|15144.74|15224.78|15144.78|15224.1|15144.1|10
1728833240000|2024-10-13 15:27:20|15223.91|15143.91|15223.64|15143.64|15223.91|15143.91|15223.59|15143.59|10
1728833250000|2024-10-13 15:27:30|15222.4|15142.4|15222.93|15142.93|15222.93|15142.93|15221.89|15141.89|8
1728833260000|2024-10-13 15:27:40|15223|15143|15222.45|15142.45|15223.01|15143.01|15222.45|15142.45|10
1728833270000|2024-10-13 15:27:50|15222.42|15142.42|15221.88|15141.88|15222.42|15142.42|15221.81|15141.81|9
1728833280000|2024-10-13 15:28:00|15221.46|15141.46|15221.29|15141.29|15222.07|15142.07|15220.97|15140.97|8
1728833290000|2024-10-13 15:28:10|15221.31|15141.31|15221.37|15141.37|15221.61|15141.61|15221.27|15141.27|9
1728833300000|2024-10-13 15:28:20|15222.22|15142.22|15224.56|15144.56|15224.56|15144.56|15222.22|15142.22|10
1728833310000|2024-10-13 15:28:30|15224.58|15144.58|15225.34|15145.34|15225.77|15145.77|15224.58|15144.58|10
1728833320000|2024-10-13 15:28:40|15224.58|15144.58|15224.78|15144.78|15225.47|15145.47|15224.58|15144.58|8
1728833330000|2024-10-13 15:28:50|15224.72|15144.72|15222.04|15142.04|15224.72|15144.72|15222.04|15142.04|9
1728833340000|2024-10-13 15:29:00|15222.02|15142.02|15221.4|15141.4|15222.02|15142.02|15221.4|15141.4|8
1728833350000|2024-10-13 15:29:10|15221.27|15141.27|15220.7|15140.7|15221.27|15141.27|15220.26|15140.26|10
1728833360000|2024-10-13 15:29:20|15220.63|15140.63|15217|15137|15220.63|15140.63|15217|15137|8
1728833370000|2024-10-13 15:29:30|15216.93|15136.93|15214.71|15134.71|15217.64|15137.64|15214.71|15134.71|10
1728833380000|2024-10-13 15:29:40|15214.62|15134.62|15212.18|15132.18|15214.84|15134.84|15212.18|15132.18|9
1728833390000|2024-10-13 15:29:50|15212.54|15132.54|15211.73|15131.73|15212.54|15132.54|15211.73|15131.73|10
1728833400000|2024-10-13 15:30:00|15211.6|15131.6|15210.8|15130.8|15211.74|15131.74|15210.8|15130.8|9
1728833410000|2024-10-13 15:30:10|15210.81|15130.81|15214.35|15134.35|15214.51|15134.51|15210.81|15130.81|8
1728833420000|2024-10-13 15:30:20|15215.2|15135.2|15217.84|15137.84|15217.84|15137.84|15215.2|15135.2|10
1728833430000|2024-10-13 15:30:30|15219.45|15139.45|15221.24|15141.24|15222.16|15142.16|15219.1|15139.1|10
1728833440000|2024-10-13 15:30:40|15221.27|15141.27|15220.01|15140.01|15221.35|15141.35|15219.29|15139.29|10
1728833450000|2024-10-13 15:30:50|15220.05|15140.05|15221.06|15141.06|15221.06|15141.06|15220.05|15140.05|9
1728833460000|2024-10-13 15:31:00|15221.05|15141.05|15219.94|15139.94|15221.05|15141.05|15219.58|15139.58|10
1728833470000|2024-10-13 15:31:10|15220.14|15140.14|15224.3|15144.3|15224.66|15144.66|15220.14|15140.14|10
1728833480000|2024-10-13 15:31:20|15224.63|15144.63|15225.91|15145.91|15225.91|15145.91|15224.63|15144.63|10
1728833490000|2024-10-13 15:31:30|15225.86|15145.86|15226.85|15146.85|15226.85|15146.85|15225.61|15145.61|9
1728833500000|2024-10-13 15:31:40|15226.6|15146.6|15227.73|15147.73|15227.73|15147.73|15226.6|15146.6|10
1728833510000|2024-10-13 15:31:50|15227.72|15147.72|15228.64|15148.64|15229.06|15149.06|15227.72|15147.72|9
1728833520000|2024-10-13 15:32:00|15225.7|15145.7|15227.26|15147.26|15227.37|15147.37|15225.7|15145.7|10
1728833530000|2024-10-13 15:32:10|15227.27|15147.27|15227.53|15147.53|15227.53|15147.53|15227.1|15147.1|8
1728833540000|2024-10-13 15:32:20|15227.44|15147.44|15229.06|15149.06|15229.06|15149.06|15227.44|15147.44|10
1728833550000|2024-10-13 15:32:30|15228.82|15148.82|15228.92|15148.92|15229.33|15149.33|15228.65|15148.65|8
1728833560000|2024-10-13 15:32:40|15229.08|15149.08|15229.23|15149.23|15229.23|15149.23|15228.55|15148.55|8
1728833570000|2024-10-13 15:32:50|15229.19|15149.19|15229.35|15149.35|15229.47|15149.47|15229.19|15149.19|6
1728833580000|2024-10-13 15:33:00|15229.45|15149.45|15229.78|15149.78|15230.11|15150.11|15229.08|15149.08|9
1728833590000|2024-10-13 15:33:10|15229.76|15149.76|15229.79|15149.79|15229.88|15149.88|15229.76|15149.76|9
1728833600000|2024-10-13 15:33:20|15229.75|15149.75|15231.44|15151.44|15231.59|15151.59|15229.71|15149.71|10
1728833610000|2024-10-13 15:33:30|15231.94|15151.94|15231.52|15151.52|15232.82|15152.82|15231.23|15151.23|10
1728833620000|2024-10-13 15:33:40|15231.56|15151.56|15228.14|15148.14|15231.56|15151.56|15228.1|15148.1|10
1728833630000|2024-10-13 15:33:50|15227.04|15147.04|15226.36|15146.36|15227.04|15147.04|15226.1|15146.1|10
1728833640000|2024-10-13 15:34:00|15226.32|15146.32|15222.92|15142.92|15226.32|15146.32|15221.22|15141.22|10
1728833650000|2024-10-13 15:34:10|15222.86|15142.86|15221.48|15141.48|15223.33|15143.33|15221.48|15141.48|9
1728833660000|2024-10-13 15:34:20|15221.16|15141.16|15223.38|15143.38|15224.33|15144.33|15221.14|15141.14|10
1728833670000|2024-10-13 15:34:30|15223.61|15143.61|15226.51|15146.51|15226.51|15146.51|15223.61|15143.61|9
1728833680000|2024-10-13 15:34:40|15226.79|15146.79|15228|15148|15228|15148|15226.38|15146.38|10
1728833690000|2024-10-13 15:34:50|15228.01|15148.01|15230.02|15150.02|15230.02|15150.02|15228.01|15148.01|9
1728833700000|2024-10-13 15:35:00|15230.1|15150.1|15230.5|15150.5|15230.97|15150.97|15230.1|15150.1|9
1728833710000|2024-10-13 15:35:10|15230.48|15150.48|15229.97|15149.97|15230.48|15150.48|15229.7|15149.7|9
1728833720000|2024-10-13 15:35:20|15229.7|15149.7|15229.78|15149.78|15229.81|15149.81|15229.64|15149.64|9
1728833730000|2024-10-13 15:35:30|15229.77|15149.77|15228.35|15148.35|15229.77|15149.77|15228.35|15148.35|7
1728833740000|2024-10-13 15:35:40|15228.37|15148.37|15227.31|15147.31|15228.46|15148.46|15227.24|15147.24|9
1728833750000|2024-10-13 15:35:50|15227.32|15147.32|15227.88|15147.88|15227.98|15147.98|15227.19|15147.19|8
1728833760000|2024-10-13 15:36:00|15228.91|15148.91|15230.24|15150.24|15230.24|15150.24|15228.62|15148.62|7
1728833770000|2024-10-13 15:36:10|15230.41|15150.41|15229.85|15149.85|15230.41|15150.41|15228.6|15148.6|10
1728833780000|2024-10-13 15:36:20|15230.49|15150.49|15230.43|15150.43|15230.67|15150.67|15230.29|15150.29|8
1728833790000|2024-10-13 15:36:30|15230.41|15150.41|15230.56|15150.56|15230.56|15150.56|15230.21|15150.21|9
1728833800000|2024-10-13 15:36:40|15230.61|15150.61|15231.54|15151.54|15231.54|15151.54|15230.61|15150.61|10
1728833810000|2024-10-13 15:36:50|15231.55|15151.55|15231.2|15151.2|15231.79|15151.79|15231.19|15151.19|9
1728833820000|2024-10-13 15:37:00|15231.19|15151.19|15232.07|15152.07|15232.2|15152.2|15231.04|15151.04|10
1728833830000|2024-10-13 15:37:10|15232.41|15152.41|15232.47|15152.47|15232.49|15152.49|15232.23|15152.23|8
1728833840000|2024-10-13 15:37:20|15233.08|15153.08|15233.55|15153.55|15233.55|15153.55|15232.84|15152.84|7
1728833850000|2024-10-13 15:37:30|15233.6|15153.6|15235.47|15155.47|15235.47|15155.47|15233.6|15153.6|9
1728833860000|2024-10-13 15:37:40|15235.3|15155.3|15234.49|15154.49|15235.48|15155.48|15234.49|15154.49|8
1728833870000|2024-10-13 15:37:50|15234.51|15154.51|15235.71|15155.71|15235.71|15155.71|15234.51|15154.51|9
1728833880000|2024-10-13 15:38:00|15235.75|15155.75|15236.37|15156.37|15236.37|15156.37|15235.75|15155.75|9
1728833890000|2024-10-13 15:38:10|15236.39|15156.39|15237.8|15157.8|15238.35|15158.35|15236.39|15156.39|10
1728833900000|2024-10-13 15:38:20|15237.21|15157.21|15239.15|15159.15|15239.15|15159.15|15237.21|15157.21|8
1728833910000|2024-10-13 15:38:30|15238.6|15158.6|15239.6|15159.6|15239.6|15159.6|15238.6|15158.6|9
1728833920000|2024-10-13 15:38:40|15239.43|15159.43|15239.13|15159.13|15239.59|15159.59|15239|15159|10
1728833930000|2024-10-13 15:38:50|15238.95|15158.95|15237.96|15157.96|15239.15|15159.15|15237.95|15157.95|10
1728833940000|2024-10-13 15:39:00|15237.95|15157.95|15239.49|15159.49|15239.49|15159.49|15237.89|15157.89|10
1728833950000|2024-10-13 15:39:10|15239.25|15159.25|15238.43|15158.43|15239.52|15159.52|15238.43|15158.43|10
1728833960000|2024-10-13 15:39:20|15239.08|15159.08|15236.05|15156.05|15239.08|15159.08|15236.05|15156.05|10
1728833970000|2024-10-13 15:39:30|15236.5|15156.5|15236.93|15156.93|15236.93|15156.93|15235.49|15155.49|10
1728833980000|2024-10-13 15:39:40|15237.13|15157.13|15237.65|15157.65|15237.65|15157.65|15237.13|15157.13|10
1728833990000|2024-10-13 15:39:50|15237.38|15157.38|15238.63|15158.63|15238.63|15158.63|15237.38|15157.38|10
1728834000000|2024-10-13 15:40:00|15238.65|15158.65|15239|15159|15239.01|15159.01|15238.29|15158.29|9
1728834010000|2024-10-13 15:40:10|15238.1|15158.1|15238.28|15158.28|15238.35|15158.35|15237.76|15157.76|10
1728834020000|2024-10-13 15:40:20|15238.13|15158.13|15238|15158|15238.43|15158.43|15238|15158|9
1728834030000|2024-10-13 15:40:30|15238.18|15158.18|15236.28|15156.28|15238.2|15158.2|15236.27|15156.27|9
1728834040000|2024-10-13 15:40:40|15236.35|15156.35|15237.95|15157.95|15237.95|15157.95|15236.35|15156.35|6
1728834050000|2024-10-13 15:40:50|15237.94|15157.94|15236.51|15156.51|15238.03|15158.03|15236.51|15156.51|8
1728834060000|2024-10-13 15:41:00|15236|15156|15235.67|15155.67|15236.2|15156.2|15235.26|15155.26|10
1728834070000|2024-10-13 15:41:10|15235.9|15155.9|15236.84|15156.84|15236.84|15156.84|15235.88|15155.88|10
1728834080000|2024-10-13 15:41:20|15236.9|15156.9|15237.35|15157.35|15237.35|15157.35|15236.9|15156.9|8
1728834090000|2024-10-13 15:41:30|15237.54|15157.54|15237.44|15157.44|15237.54|15157.54|15237.44|15157.44|7
1728834100000|2024-10-13 15:41:40|15237.86|15157.86|15237.41|15157.41|15237.9|15157.9|15237.41|15157.41|8
1728834110000|2024-10-13 15:41:50|15237.09|15157.09|15237.24|15157.24|15237.24|15157.24|15236.82|15156.82|7
1728834120000|2024-10-13 15:42:00|15236.94|15156.94|15237.51|15157.51|15237.56|15157.56|15236.85|15156.85|8
1728834130000|2024-10-13 15:42:10|15237.5|15157.5|15234.9|15154.9|15237.5|15157.5|15234.9|15154.9|10
1728834140000|2024-10-13 15:42:20|15235.17|15155.17|15231.54|15151.54|15235.17|15155.17|15231.54|15151.54|10
1728834150000|2024-10-13 15:42:30|15231.5|15151.5|15230.31|15150.31|15231.5|15151.5|15230.23|15150.23|8
1728834160000|2024-10-13 15:42:40|15230.35|15150.35|15229.46|15149.46|15230.35|15150.35|15229.1|15149.1|9
1728834170000|2024-10-13 15:42:50|15229.1|15149.1|15228.22|15148.22|15229.56|15149.56|15227.99|15147.99|8
1728834180000|2024-10-13 15:43:00|15228.2|15148.2|15227.47|15147.47|15228.29|15148.29|15227.47|15147.47|7
1728834190000|2024-10-13 15:43:10|15227.45|15147.45|15227.97|15147.97|15227.97|15147.97|15227.1|15147.1|10
1728834200000|2024-10-13 15:43:20|15228.02|15148.02|15228.21|15148.21|15228.55|15148.55|15228.02|15148.02|9
1728834210000|2024-10-13 15:43:30|15228.18|15148.18|15223.92|15143.92|15228.18|15148.18|15223.92|15143.92|9
1728834220000|2024-10-13 15:43:40|15223.62|15143.62|15222.29|15142.29|15223.62|15143.62|15222.29|15142.29|9
1728834230000|2024-10-13 15:43:50|15221.82|15141.82|15222.44|15142.44|15222.44|15142.44|15221.82|15141.82|8
1728834240000|2024-10-13 15:44:00|15222.35|15142.35|15220.15|15140.15|15222.35|15142.35|15219.39|15139.39|10
1728834250000|2024-10-13 15:44:10|15220.08|15140.08|15221.03|15141.03|15221.03|15141.03|15219.72|15139.72|9
1728834260000|2024-10-13 15:44:20|15221.54|15141.54|15223.37|15143.37|15223.37|15143.37|15221.41|15141.41|10
1728834270000|2024-10-13 15:44:30|15223.36|15143.36|15224.15|15144.15|15224.15|15144.15|15222.89|15142.89|10
1728834280000|2024-10-13 15:44:40|15224.37|15144.37|15222.27|15142.27|15224.37|15144.37|15222.22|15142.22|10
1728834290000|2024-10-13 15:44:50|15222.3|15142.3|15224.72|15144.72|15224.81|15144.81|15222.3|15142.3|10
1728834300000|2024-10-13 15:45:00|15224.77|15144.77|15226.47|15146.47|15226.68|15146.68|15224.77|15144.77|10
1728834310000|2024-10-13 15:45:10|15226.48|15146.48|15229.9|15149.9|15230.31|15150.31|15226.48|15146.48|9
1728834320000|2024-10-13 15:45:20|15230.08|15150.08|15231.51|15151.51|15231.51|15151.51|15230.08|15150.08|8
1728834330000|2024-10-13 15:45:30|15231.56|15151.56|15235.14|15155.14|15235.14|15155.14|15231.56|15151.56|10
1728834340000|2024-10-13 15:45:40|15235.19|15155.19|15236.11|15156.11|15236.21|15156.21|15235.19|15155.19|6
1728834350000|2024-10-13 15:45:50|15236.21|15156.21|15236.4|15156.4|15236.72|15156.72|15236.21|15156.21|8
1728834360000|2024-10-13 15:46:00|15236.41|15156.41|15238.69|15158.69|15238.76|15158.76|15236.38|15156.38|9
1728834370000|2024-10-13 15:46:10|15238.26|15158.26|15238.57|15158.57|15239.06|15159.06|15238.04|15158.04|9
1728834380000|2024-10-13 15:46:20|15238.86|15158.86|15238.97|15158.97|15239.74|15159.74|15238.57|15158.57|9
1728834390000|2024-10-13 15:46:30|15239.05|15159.05|15240.28|15160.28|15240.28|15160.28|15238.99|15158.99|9
1728834400000|2024-10-13 15:46:40|15240.31|15160.31|15240.44|15160.44|15240.66|15160.66|15240.31|15160.31|9
1728834410000|2024-10-13 15:46:50|15240.75|15160.75|15243.28|15163.28|15243.34|15163.34|15240.75|15160.75|9
1728834420000|2024-10-13 15:47:00|15243.4|15163.4|15243.96|15163.96|15244.25|15164.25|15243.4|15163.4|10
1728834430000|2024-10-13 15:47:10|15243.98|15163.98|15245.4|15165.4|15245.43|15165.43|15243.98|15163.98|10
1728834440000|2024-10-13 15:47:20|15245.45|15165.45|15245.26|15165.26|15245.72|15165.72|15245.26|15165.26|10
1728834450000|2024-10-13 15:47:30|15245.94|15165.94|15247.26|15167.26|15247.26|15167.26|15245.94|15165.94|10
1728834460000|2024-10-13 15:47:40|15247.32|15167.32|15251.07|15171.07|15251.07|15171.07|15247.32|15167.32|10
1728834470000|2024-10-13 15:47:50|15252.97|15172.97|15253.49|15173.49|15253.83|15173.83|15252.97|15172.97|10
1728834480000|2024-10-13 15:48:00|15253.21|15173.21|15254.68|15174.68|15254.68|15174.68|15252.94|15172.94|10
1728834490000|2024-10-13 15:48:10|15254.7|15174.7|15258.77|15178.77|15258.77|15178.77|15254.7|15174.7|9
1728834500000|2024-10-13 15:48:20|15258.66|15178.66|15259.33|15179.33|15259.33|15179.33|15258.66|15178.66|10
1728834510000|2024-10-13 15:48:30|15259.71|15179.71|15260.18|15180.18|15260.32|15180.32|15259.71|15179.71|10
1728834520000|2024-10-13 15:48:40|15260.24|15180.24|15260.15|15180.15|15260.24|15180.24|15260.14|15180.14|10
1728834530000|2024-10-13 15:48:50|15260.11|15180.11|15260.5|15180.5|15260.54|15180.54|15260.11|15180.11|9
1728834540000|2024-10-13 15:49:00|15260.22|15180.22|15261.8|15181.8|15261.82|15181.82|15260.22|15180.22|9
1728834550000|2024-10-13 15:49:10|15261.98|15181.98|15262.98|15182.98|15262.98|15182.98|15261.98|15181.98|9
1728834560000|2024-10-13 15:49:20|15262.85|15182.85|15263.6|15183.6|15263.6|15183.6|15262.85|15182.85|8
1728834570000|2024-10-13 15:49:30|15263.73|15183.73|15264.31|15184.31|15264.31|15184.31|15263.6|15183.6|10
1728834580000|2024-10-13 15:49:40|15264.85|15184.85|15266.78|15186.78|15266.79|15186.79|15264.84|15184.84|9
1728834590000|2024-10-13 15:49:50|15267.18|15187.18|15268.23|15188.23|15268.23|15188.23|15267.18|15187.18|8
1728834600000|2024-10-13 15:50:00|15268.25|15188.25|15266.37|15186.37|15268.41|15188.41|15266.37|15186.37|10
1728834610000|2024-10-13 15:50:10|15266.74|15186.74|15265.23|15185.23|15266.96|15186.96|15265.14|15185.14|10
1728834620000|2024-10-13 15:50:20|15264.1|15184.1|15264.18|15184.18|15265.11|15185.11|15263.85|15183.85|9
1728834630000|2024-10-13 15:50:30|15264.12|15184.12|15263.83|15183.83|15264.51|15184.51|15263.81|15183.81|10
1728834640000|2024-10-13 15:50:40|15267|15187|15266.86|15186.86|15267|15187|15266.66|15186.66|10
1728834650000|2024-10-13 15:50:50|15266.62|15186.62|15265.42|15185.42|15266.62|15186.62|15265.42|15185.42|9
1728834660000|2024-10-13 15:51:00|15264.7|15184.7|15263.3|15183.3|15264.7|15184.7|15262.52|15182.52|9
1728834670000|2024-10-13 15:51:10|15263.49|15183.49|15263.17|15183.17|15263.77|15183.77|15263.17|15183.17|10
1728834680000|2024-10-13 15:51:20|15262.26|15182.26|15261.27|15181.27|15262.39|15182.39|15261.24|15181.24|9
1728834690000|2024-10-13 15:51:30|15261.57|15181.57|15259.11|15179.11|15261.57|15181.57|15258.89|15178.89|10
1728834700000|2024-10-13 15:51:40|15259.48|15179.48|15259.03|15179.03|15259.58|15179.58|15259.02|15179.02|7
1728834710000|2024-10-13 15:51:50|15259.23|15179.23|15259.26|15179.26|15259.26|15179.26|15259.23|15179.23|7
1728834720000|2024-10-13 15:52:00|15259.27|15179.27|15259.36|15179.36|15259.36|15179.36|15259.04|15179.04|8
1728834730000|2024-10-13 15:52:10|15259.34|15179.34|15259.56|15179.56|15259.74|15179.74|15258.81|15178.81|9
1728834740000|2024-10-13 15:52:20|15259.51|15179.51|15260.56|15180.56|15260.56|15180.56|15259.51|15179.51|8
1728834750000|2024-10-13 15:52:30|15260.55|15180.55|15260.64|15180.64|15260.77|15180.77|15260.55|15180.55|10
1728834760000|2024-10-13 15:52:40|15260.4|15180.4|15260.23|15180.23|15260.4|15180.4|15260.23|15180.23|7
1728834770000|2024-10-13 15:52:50|15260.65|15180.65|15261.6|15181.6|15261.6|15181.6|15260.65|15180.65|6
1728834780000|2024-10-13 15:53:00|15261.48|15181.48|15263.07|15183.07|15263.07|15183.07|15261.13|15181.13|8
1728834790000|2024-10-13 15:53:10|15263.08|15183.08|15263.58|15183.58|15263.58|15183.58|15263.08|15183.08|9
1728834800000|2024-10-13 15:53:20|15263.72|15183.72|15262.21|15182.21|15263.91|15183.91|15262.05|15182.05|10
1728834810000|2024-10-13 15:53:30|15262.22|15182.22|15261.26|15181.26|15262.22|15182.22|15261.24|15181.24|10
1728834820000|2024-10-13 15:53:40|15261.29|15181.29|15261.76|15181.76|15261.91|15181.91|15261.29|15181.29|9
1728834830000|2024-10-13 15:53:50|15261.81|15181.81|15261.77|15181.77|15261.81|15181.81|15261.71|15181.71|9
1728834840000|2024-10-13 15:54:00|15262.14|15182.14|15263.45|15183.45|15263.45|15183.45|15262.14|15182.14|9
1728834850000|2024-10-13 15:54:10|15263.41|15183.41|15263.7|15183.7|15263.7|15183.7|15263.16|15183.16|8
1728834860000|2024-10-13 15:54:20|15263.68|15183.68|15263.88|15183.88|15264.77|15184.77|15263.66|15183.66|10
1728834870000|2024-10-13 15:54:30|15263.9|15183.9|15263.93|15183.93|15264.56|15184.56|15263.9|15183.9|9
1728834880000|2024-10-13 15:54:40|15264.08|15184.08|15263.63|15183.63|15264.08|15184.08|15263.29|15183.29|10
1728834890000|2024-10-13 15:54:50|15263.64|15183.64|15263.73|15183.73|15264.03|15184.03|15263.53|15183.53|9
1728834900000|2024-10-13 15:55:00|15263.71|15183.71|15264.5|15184.5|15264.5|15184.5|15262.96|15182.96|10
1728834910000|2024-10-13 15:55:10|15264.48|15184.48|15264.38|15184.38|15264.59|15184.59|15264.26|15184.26|10
1728834920000|2024-10-13 15:55:20|15264.35|15184.35|15264.02|15184.02|15264.35|15184.35|15264.01|15184.01|10
1728834930000|2024-10-13 15:55:30|15264.01|15184.01|15262.4|15182.4|15264.01|15184.01|15262.38|15182.38|9
1728834940000|2024-10-13 15:55:40|15262.95|15182.95|15262.2|15182.2|15263|15183|15262.2|15182.2|7
1728834950000|2024-10-13 15:55:50|15262.25|15182.25|15261.55|15181.55|15262.38|15182.38|15261.51|15181.51|10
1728834960000|2024-10-13 15:56:00|15261.37|15181.37|15261.42|15181.42|15261.61|15181.61|15261.3|15181.3|9
1728834970000|2024-10-13 15:56:10|15261.32|15181.32|15260.83|15180.83|15261.7|15181.7|15260.83|15180.83|9
1728834980000|2024-10-13 15:56:20|15260.39|15180.39|15260.81|15180.81|15260.88|15180.88|15260.39|15180.39|9
1728834990000|2024-10-13 15:56:30|15260.79|15180.79|15261|15181|15261.34|15181.34|15260.79|15180.79|10
1728835000000|2024-10-13 15:56:40|15260.99|15180.99|15260.67|15180.67|15261|15181|15260.67|15180.67|9
1728835010000|2024-10-13 15:56:50|15260.74|15180.74|15259.97|15179.97|15260.74|15180.74|15259.95|15179.95|9
1728835020000|2024-10-13 15:57:00|15259.93|15179.93|15259.57|15179.57|15260.17|15180.17|15259.57|15179.57|9
1728835030000|2024-10-13 15:57:10|15259.11|15179.11|15258.16|15178.16|15259.74|15179.74|15258.1|15178.1|10
1728835040000|2024-10-13 15:57:20|15258.14|15178.14|15256.67|15176.67|15258.44|15178.44|15256.67|15176.67|8
1728835050000|2024-10-13 15:57:30|15255.79|15175.79|15255.44|15175.44|15255.79|15175.79|15255.05|15175.05|9
1728835060000|2024-10-13 15:57:40|15255.42|15175.42|15255.2|15175.2|15255.42|15175.42|15255.01|15175.01|7
1728835070000|2024-10-13 15:57:50|15255.61|15175.61|15254.56|15174.56|15255.61|15175.61|15254.44|15174.44|10
1728835080000|2024-10-13 15:58:00|15254.95|15174.95|15254.32|15174.32|15255.14|15175.14|15254.32|15174.32|10
1728835090000|2024-10-13 15:58:10|15254.3|15174.3|15254.16|15174.16|15254.53|15174.53|15253.81|15173.81|10
1728835100000|2024-10-13 15:58:20|15254.15|15174.15|15254.13|15174.13|15254.16|15174.16|15254.08|15174.08|8
1728835110000|2024-10-13 15:58:30|15254.12|15174.12|15256.39|15176.39|15256.39|15176.39|15254.12|15174.12|9
1728835120000|2024-10-13 15:58:40|15256.51|15176.51|15256.69|15176.69|15256.82|15176.82|15256.13|15176.13|8
1728835130000|2024-10-13 15:58:50|15256.7|15176.7|15256.9|15176.9|15257.01|15177.01|15256|15176|9
1728835140000|2024-10-13 15:59:00|15256.36|15176.36|15256.05|15176.05|15256.71|15176.71|15256.02|15176.02|9
1728835150000|2024-10-13 15:59:10|15256.07|15176.07|15254.55|15174.55|15256.09|15176.09|15254.47|15174.47|10
1728835160000|2024-10-13 15:59:20|15254.32|15174.32|15254.22|15174.22|15255.02|15175.02|15254.22|15174.22|8
1728835170000|2024-10-13 15:59:30|15254.21|15174.21|15253.69|15173.69|15254.26|15174.26|15253.34|15173.34|10
1728835180000|2024-10-13 15:59:40|15253.71|15173.71|15253.75|15173.75|15254.25|15174.25|15253.71|15173.71|8
1728835190000|2024-10-13 15:59:50|15253.68|15173.68|15253.6|15173.6|15253.69|15173.69|15253.36|15173.36|9
1728835200000|2024-10-13 16:00:00|15253.24|15173.24|15251.02|15171.02|15253.24|15173.24|15251.02|15171.02|9
1728835210000|2024-10-13 16:00:10|15250.92|15170.92|15248.89|15168.89|15250.92|15170.92|15248.68|15168.68|10
1728835220000|2024-10-13 16:00:20|15249.11|15169.11|15247.55|15167.55|15249.11|15169.11|15247.55|15167.55|8
1728835230000|2024-10-13 16:00:30|15247.67|15167.67|15247.28|15167.28|15247.7|15167.7|15246.32|15166.32|9
1728835240000|2024-10-13 16:00:40|15247.42|15167.42|15246.53|15166.53|15247.72|15167.72|15246.53|15166.53|8
1728835250000|2024-10-13 16:00:50|15246.2|15166.2|15245.91|15165.91|15246.2|15166.2|15245.91|15165.91|10
1728835260000|2024-10-13 16:01:00|15245.82|15165.82|15245.05|15165.05|15245.82|15165.82|15245.05|15165.05|10
1728835270000|2024-10-13 16:01:10|15242.47|15162.47|15240.66|15160.66|15243.3|15163.3|15240.66|15160.66|9
1728835280000|2024-10-13 16:01:20|15240.76|15160.76|15241.46|15161.46|15241.73|15161.73|15240.76|15160.76|9
1728835290000|2024-10-13 16:01:30|15241.8|15161.8|15246.92|15166.92|15246.92|15166.92|15241.8|15161.8|10
1728835300000|2024-10-13 16:01:40|15246.68|15166.68|15246.16|15166.16|15247.81|15167.81|15245.59|15165.59|9
1728835310000|2024-10-13 16:01:50|15246.7|15166.7|15245.52|15165.52|15246.7|15166.7|15245.28|15165.28|9
1728835320000|2024-10-13 16:02:00|15245.53|15165.53|15244.83|15164.83|15245.53|15165.53|15244.76|15164.76|9
1728835330000|2024-10-13 16:02:10|15244.87|15164.87|15247.25|15167.25|15247.25|15167.25|15244.87|15164.87|10
1728835340000|2024-10-13 16:02:20|15247.86|15167.86|15249.55|15169.55|15249.56|15169.56|15247.86|15167.86|9
1728835350000|2024-10-13 16:02:30|15249.61|15169.61|15250.4|15170.4|15250.44|15170.44|15249.61|15169.61|9
1728835360000|2024-10-13 16:02:40|15250.41|15170.41|15249.82|15169.82|15250.41|15170.41|15249.63|15169.63|10
1728835370000|2024-10-13 16:02:50|15249.86|15169.86|15249.8|15169.8|15249.86|15169.86|15249.77|15169.77|9
1728835380000|2024-10-13 16:03:00|15249.77|15169.77|15249.53|15169.53|15250.51|15170.51|15249.53|15169.53|9
1728835390000|2024-10-13 16:03:10|15249.51|15169.51|15249.78|15169.78|15250.18|15170.18|15249.51|15169.51|7
1728835400000|2024-10-13 16:03:20|15249.98|15169.98|15250.2|15170.2|15250.24|15170.24|15249.96|15169.96|8
1728835410000|2024-10-13 16:03:30|15250.19|15170.19|15249.11|15169.11|15250.19|15170.19|15249.11|15169.11|9
1728835420000|2024-10-13 16:03:40|15249.1|15169.1|15250.14|15170.14|15250.4|15170.4|15248.86|15168.86|10
1728835430000|2024-10-13 16:03:50|15250.09|15170.09|15249.94|15169.94|15250.44|15170.44|15249.94|15169.94|9
1728835440000|2024-10-13 16:04:00|15249.97|15169.97|15250.18|15170.18|15250.29|15170.29|15249.89|15169.89|10
1728835450000|2024-10-13 16:04:10|15250.2|15170.2|15251.3|15171.3|15251.31|15171.31|15250.09|15170.09|10
1728835460000|2024-10-13 16:04:20|15251.24|15171.24|15251.58|15171.58|15251.6|15171.6|15250.88|15170.88|7
1728835470000|2024-10-13 16:04:30|15251.15|15171.15|15251.08|15171.08|15251.24|15171.24|15250.84|15170.84|8
1728835480000|2024-10-13 16:04:40|15251.52|15171.52|15252.35|15172.35|15252.56|15172.56|15251.51|15171.51|9
1728835490000|2024-10-13 16:04:50|15252.24|15172.24|15252.32|15172.32|15252.41|15172.41|15252.24|15172.24|8
1728835500000|2024-10-13 16:05:00|15253.05|15173.05|15252.34|15172.34|15253.06|15173.06|15252.32|15172.32|9
1728835510000|2024-10-13 16:05:10|15252.37|15172.37|15252.43|15172.43|15252.64|15172.64|15252.37|15172.37|10
1728835520000|2024-10-13 16:05:20|15252.42|15172.42|15250.56|15170.56|15252.42|15172.42|15250.44|15170.44|9
1728835530000|2024-10-13 16:05:30|15250.67|15170.67|15250.54|15170.54|15250.67|15170.67|15250.52|15170.52|8
1728835540000|2024-10-13 16:05:40|15250.55|15170.55|15251.45|15171.45|15251.59|15171.59|15250.55|15170.55|8
1728835550000|2024-10-13 16:05:50|15251.61|15171.61|15253.86|15173.86|15253.86|15173.86|15251.61|15171.61|8
1728835560000|2024-10-13 16:06:00|15253.88|15173.88|15258.56|15178.56|15258.56|15178.56|15253.88|15173.88|7
1728835570000|2024-10-13 16:06:10|15258.58|15178.58|15260.18|15180.18|15260.18|15180.18|15258.58|15178.58|10
1728835580000|2024-10-13 16:06:20|15260.21|15180.21|15262.41|15182.41|15263.21|15183.21|15260.21|15180.21|10
1728835590000|2024-10-13 16:06:30|15262.42|15182.42|15263.32|15183.32|15263.34|15183.34|15262.42|15182.42|9
1728835600000|2024-10-13 16:06:40|15263.31|15183.31|15263.17|15183.17|15263.31|15183.31|15263.09|15183.09|8
1728835610000|2024-10-13 16:06:50|15263.15|15183.15|15263.18|15183.18|15263.22|15183.22|15263.13|15183.13|8
1728835620000|2024-10-13 16:07:00|15263.19|15183.19|15261.05|15181.05|15263.19|15183.19|15261.05|15181.05|8
1728835630000|2024-10-13 16:07:10|15260.81|15180.81|15261.77|15181.77|15261.8|15181.8|15260.81|15180.81|9
1728835640000|2024-10-13 16:07:20|15261.81|15181.81|15261.71|15181.71|15261.81|15181.81|15261.52|15181.52|8
1728835650000|2024-10-13 16:07:30|15261.69|15181.69|15261.29|15181.29|15261.69|15181.69|15261.29|15181.29|10
1728835660000|2024-10-13 16:07:40|15261.28|15181.28|15261.18|15181.18|15261.28|15181.28|15261.18|15181.18|5
1728835670000|2024-10-13 16:07:50|15261.33|15181.33|15262.01|15182.01|15262.07|15182.07|15261.3|15181.3|10
1728835680000|2024-10-13 16:08:00|15262.24|15182.24|15262.31|15182.31|15262.31|15182.31|15262.24|15182.24|8
1728835690000|2024-10-13 16:08:10|15262.33|15182.33|15262.2|15182.2|15262.33|15182.33|15262.16|15182.16|10
1728835700000|2024-10-13 16:08:20|15262.41|15182.41|15262.21|15182.21|15262.41|15182.41|15261.64|15181.64|10
1728835710000|2024-10-13 16:08:30|15262.31|15182.31|15261.98|15181.98|15262.5|15182.5|15261.98|15181.98|9
1728835720000|2024-10-13 16:08:40|15261.78|15181.78|15261.59|15181.59|15261.99|15181.99|15261.59|15181.59|8
1728835730000|2024-10-13 16:08:50|15261.77|15181.77|15261.26|15181.26|15261.77|15181.77|15261.23|15181.23|7
1728835740000|2024-10-13 16:09:00|15261.28|15181.28|15261.3|15181.3|15261.39|15181.39|15261.02|15181.02|9
1728835750000|2024-10-13 16:09:10|15261.35|15181.35|15264.11|15184.11|15264.11|15184.11|15261.35|15181.35|9
1728835760000|2024-10-13 16:09:20|15264.08|15184.08|15264.96|15184.96|15265.18|15185.18|15264.08|15184.08|10
1728835770000|2024-10-13 16:09:30|15265.27|15185.27|15265.95|15185.95|15266.3|15186.3|15265.27|15185.27|10
1728835780000|2024-10-13 16:09:40|15265.97|15185.97|15265.02|15185.02|15265.97|15185.97|15265.02|15185.02|9
1728835790000|2024-10-13 16:09:50|15264.97|15184.97|15266.01|15186.01|15266.01|15186.01|15264.97|15184.97|9
1728835800000|2024-10-13 16:10:00|15266.72|15186.72|15266.66|15186.66|15266.76|15186.76|15266.17|15186.17|10
1728835810000|2024-10-13 16:10:10|15266.55|15186.55|15266.21|15186.21|15266.55|15186.55|15266|15186|9
1728835820000|2024-10-13 16:10:20|15266.17|15186.17|15265.99|15185.99|15266.23|15186.23|15265.76|15185.76|10
1728835830000|2024-10-13 16:10:30|15265.45|15185.45|15264.03|15184.03|15265.45|15185.45|15263.89|15183.89|10
1728835840000|2024-10-13 16:10:40|15263.6|15183.6|15263.42|15183.42|15263.6|15183.6|15262.92|15182.92|9
1728835850000|2024-10-13 16:10:50|15263.83|15183.83|15263.52|15183.52|15263.96|15183.96|15263.52|15183.52|10
1728835860000|2024-10-13 16:11:00|15263.26|15183.26|15263.09|15183.09|15263.26|15183.26|15263.09|15183.09|9
1728835870000|2024-10-13 16:11:10|15263.07|15183.07|15263.1|15183.1|15263.15|15183.15|15262.75|15182.75|10
1728835880000|2024-10-13 16:11:20|15263.11|15183.11|15263.35|15183.35|15263.35|15183.35|15262.98|15182.98|10
1728835890000|2024-10-13 16:11:30|15263.37|15183.37|15263.06|15183.06|15263.67|15183.67|15262.99|15182.99|7
1728835900000|2024-10-13 16:11:40|15263.07|15183.07|15263.19|15183.19|15263.7|15183.7|15263.07|15183.07|9
1728835910000|2024-10-13 16:11:50|15263.25|15183.25|15262.54|15182.54|15263.32|15183.32|15262.39|15182.39|9
1728835920000|2024-10-13 16:12:00|15262.51|15182.51|15262.09|15182.09|15262.51|15182.51|15262.05|15182.05|6
1728835930000|2024-10-13 16:12:10|15262.05|15182.05|15261.91|15181.91|15262.06|15182.06|15261.78|15181.78|9
1728835940000|2024-10-13 16:12:20|15261.94|15181.94|15261.69|15181.69|15261.98|15181.98|15261.62|15181.62|10
1728835950000|2024-10-13 16:12:30|15261.58|15181.58|15261.07|15181.07|15261.58|15181.58|15261.07|15181.07|10
1728835960000|2024-10-13 16:12:40|15261.09|15181.09|15261.15|15181.15|15261.15|15181.15|15260.95|15180.95|7
1728835970000|2024-10-13 16:12:50|15261.12|15181.12|15261.02|15181.02|15261.24|15181.24|15260.99|15180.99|8
1728835980000|2024-10-13 16:13:00|15261.48|15181.48|15261.6|15181.6|15261.64|15181.64|15261.14|15181.14|10
1728835990000|2024-10-13 16:13:10|15261.61|15181.61|15261.41|15181.41|15261.66|15181.66|15261.4|15181.4|9
1728836000000|2024-10-13 16:13:20|15261.43|15181.43|15261.74|15181.74|15261.77|15181.77|15261.42|15181.42|9
1728836010000|2024-10-13 16:13:30|15261.75|15181.75|15261.9|15181.9|15262.1|15182.1|15261.71|15181.71|10
1728836020000|2024-10-13 16:13:40|15261.89|15181.89|15261.79|15181.79|15261.89|15181.89|15261.76|15181.76|8
1728836030000|2024-10-13 16:13:50|15261.89|15181.89|15261.97|15181.97|15262.28|15182.28|15261.89|15181.89|9
1728836040000|2024-10-13 16:14:00|15261.96|15181.96|15261.9|15181.9|15261.96|15181.96|15261.9|15181.9|5
1728836050000|2024-10-13 16:14:10|15261.89|15181.89|15261.75|15181.75|15261.89|15181.89|15261.21|15181.21|9
1728836060000|2024-10-13 16:14:20|15261.24|15181.24|15262.1|15182.1|15262.11|15182.11|15261.24|15181.24|9
1728836070000|2024-10-13 16:14:30|15262.11|15182.11|15261.99|15181.99|15262.31|15182.31|15261.59|15181.59|8
1728836080000|2024-10-13 16:14:40|15262.38|15182.38|15262.09|15182.09|15262.38|15182.38|15262.02|15182.02|8
1728836090000|2024-10-13 16:14:50|15262.1|15182.1|15262.66|15182.66|15262.67|15182.67|15262.1|15182.1|7
1728836100000|2024-10-13 16:15:00|15262.88|15182.88|15263.56|15183.56|15263.86|15183.86|15262.88|15182.88|10
1728836110000|2024-10-13 16:15:10|15263.25|15183.25|15263.75|15183.75|15263.75|15183.75|15263.22|15183.22|9
1728836120000|2024-10-13 16:15:20|15263.74|15183.74|15263.71|15183.71|15263.74|15183.74|15263.7|15183.7|5
1728836130000|2024-10-13 16:15:30|15263.83|15183.83|15266|15186|15266|15186|15263.83|15183.83|7
1728836140000|2024-10-13 16:15:40|15265.97|15185.97|15268.51|15188.51|15268.51|15188.51|15265.97|15185.97|8
1728836150000|2024-10-13 16:15:50|15268.68|15188.68|15268.36|15188.36|15268.68|15188.68|15268.31|15188.31|8
1728836160000|2024-10-13 16:16:00|15268.4|15188.4|15268.99|15188.99|15268.99|15188.99|15268.4|15188.4|9
1728836170000|2024-10-13 16:16:10|15268.96|15188.96|15269|15189|15269.16|15189.16|15268.94|15188.94|8
1728836180000|2024-10-13 16:16:20|15268.71|15188.71|15266.79|15186.79|15268.71|15188.71|15266.79|15186.79|9
1728836190000|2024-10-13 16:16:30|15266.76|15186.76|15267.14|15187.14|15267.46|15187.46|15266.47|15186.47|9
1728836200000|2024-10-13 16:16:40|15267.2|15187.2|15267.78|15187.78|15268.4|15188.4|15267.2|15187.2|9
1728836210000|2024-10-13 16:16:50|15267.96|15187.96|15268.25|15188.25|15268.29|15188.29|15267.84|15187.84|8
1728836220000|2024-10-13 16:17:00|15268.29|15188.29|15268.59|15188.59|15268.64|15188.64|15268.29|15188.29|10
1728836230000|2024-10-13 16:17:10|15268.58|15188.58|15269|15189|15269.06|15189.06|15268.4|15188.4|9
1728836240000|2024-10-13 16:17:20|15269.25|15189.25|15270.04|15190.04|15270.07|15190.07|15269.25|15189.25|9
1728836250000|2024-10-13 16:17:30|15270.11|15190.11|15269.74|15189.74|15270.22|15190.22|15269.74|15189.74|10
1728836260000|2024-10-13 16:17:40|15269.72|15189.72|15271.37|15191.37|15271.37|15191.37|15269.72|15189.72|9
1728836270000|2024-10-13 16:17:50|15271.4|15191.4|15274.13|15194.13|15274.13|15194.13|15271.4|15191.4|10
1728836280000|2024-10-13 16:18:00|15273.99|15193.99|15280|15200|15280.23|15200.23|15273.99|15193.99|9
1728836290000|2024-10-13 16:18:10|15280.35|15200.35|15280.66|15200.66|15280.69|15200.69|15280.32|15200.32|9
1728836300000|2024-10-13 16:18:20|15280.67|15200.67|15282.27|15202.27|15282.27|15202.27|15280.67|15200.67|10
1728836310000|2024-10-13 16:18:30|15282.46|15202.46|15285.42|15205.42|15285.42|15205.42|15282.46|15202.46|9
1728836320000|2024-10-13 16:18:40|15285.98|15205.98|15286.41|15206.41|15286.61|15206.61|15285.63|15205.63|10
1728836330000|2024-10-13 16:18:50|15286.39|15206.39|15286.52|15206.52|15286.52|15206.52|15286.39|15206.39|5
1728836340000|2024-10-13 16:19:00|15286.53|15206.53|15288.02|15208.02|15288.99|15208.99|15286.53|15206.53|10
1728836350000|2024-10-13 16:19:10|15287.48|15207.48|15287.67|15207.67|15287.8|15207.8|15287.48|15207.48|10
1728836360000|2024-10-13 16:19:20|15287.93|15207.93|15290.84|15210.84|15290.84|15210.84|15287.93|15207.93|9
1728836370000|2024-10-13 16:19:30|15290.85|15210.85|15300.5|15220.5|15300.5|15220.5|15290.85|15210.85|8
1728836380000|2024-10-13 16:19:40|15300.33|15220.33|15300.19|15220.19|15300.7|15220.7|15299.61|15219.61|10
1728836390000|2024-10-13 16:19:50|15299.76|15219.76|15300.81|15220.81|15300.83|15220.83|15299.51|15219.51|8
1728836400000|2024-10-13 16:20:00|15301.11|15221.11|15300|15220|15301.11|15221.11|15299.91|15219.91|9
1728836410000|2024-10-13 16:20:10|15299.24|15219.24|15297.95|15217.95|15299.49|15219.49|15297.89|15217.89|10
1728836420000|2024-10-13 16:20:20|15297.96|15217.96|15297.79|15217.79|15298.22|15218.22|15297.55|15217.55|10
1728836430000|2024-10-13 16:20:30|15296.18|15216.18|15294.07|15214.07|15296.42|15216.42|15294.07|15214.07|10
1728836440000|2024-10-13 16:20:40|15293.35|15213.35|15290.18|15210.18|15293.35|15213.35|15289.64|15209.64|10
1728836450000|2024-10-13 16:20:50|15290.2|15210.2|15291.24|15211.24|15291.38|15211.38|15290.2|15210.2|9
1728836460000|2024-10-13 16:21:00|15291.53|15211.53|15292.61|15212.61|15292.8|15212.8|15291.34|15211.34|10
1728836470000|2024-10-13 16:21:10|15292.55|15212.55|15292.97|15212.97|15293.21|15213.21|15292.55|15212.55|10
1728836480000|2024-10-13 16:21:20|15292.63|15212.63|15293.8|15213.8|15293.8|15213.8|15292.24|15212.24|9
1728836490000|2024-10-13 16:21:30|15293.87|15213.87|15295.87|15215.87|15296.47|15216.47|15293.76|15213.76|9
1728836500000|2024-10-13 16:21:40|15296.39|15216.39|15296.82|15216.82|15296.85|15216.85|15295.97|15215.97|10
1728836510000|2024-10-13 16:21:50|15296.74|15216.74|15296.61|15216.61|15297.34|15217.34|15296.61|15216.61|8
1728836520000|2024-10-13 16:22:00|15296.6|15216.6|15295.78|15215.78|15296.75|15216.75|15295.59|15215.59|10
1728836530000|2024-10-13 16:22:10|15296.53|15216.53|15297.05|15217.05|15297.68|15217.68|15296.53|15216.53|10
1728836540000|2024-10-13 16:22:20|15297.04|15217.04|15297.33|15217.33|15297.57|15217.57|15296.95|15216.95|10
1728836550000|2024-10-13 16:22:30|15297.36|15217.36|15297.23|15217.23|15297.37|15217.37|15297.08|15217.08|9
1728836560000|2024-10-13 16:22:40|15297.78|15217.78|15299.27|15219.27|15299.29|15219.29|15297.72|15217.72|9
1728836570000|2024-10-13 16:22:50|15299.41|15219.41|15300.69|15220.69|15300.69|15220.69|15299.41|15219.41|6
1728836580000|2024-10-13 16:23:00|15300.1|15220.1|15302.02|15222.02|15302.07|15222.07|15300.1|15220.1|8
1728836590000|2024-10-13 16:23:10|15302.4|15222.4|15304.62|15224.62|15304.62|15224.62|15302.4|15222.4|9
1728836600000|2024-10-13 16:23:20|15304.78|15224.78|15304.73|15224.73|15305.43|15225.43|15304.24|15224.24|10
1728836610000|2024-10-13 16:23:30|15304.74|15224.74|15306.1|15226.1|15306.17|15226.17|15303.3|15223.3|9
1728836620000|2024-10-13 16:23:40|15305.96|15225.96|15306.66|15226.66|15306.73|15226.73|15305.61|15225.61|10
1728836630000|2024-10-13 16:23:50|15306.69|15226.69|15306.89|15226.89|15306.89|15226.89|15306.69|15226.69|7
1728836640000|2024-10-13 16:24:00|15306.87|15226.87|15306.37|15226.37|15306.87|15226.87|15306.33|15226.33|9
1728836650000|2024-10-13 16:24:10|15306.38|15226.38|15304.83|15224.83|15306.38|15226.38|15304.83|15224.83|9
1728836660000|2024-10-13 16:24:20|15304.23|15224.23|15301.15|15221.15|15304.23|15224.23|15301.14|15221.14|6
1728836670000|2024-10-13 16:24:30|15301.09|15221.09|15301.86|15221.86|15301.86|15221.86|15300.98|15220.98|10
1728836680000|2024-10-13 16:24:40|15302.4|15222.4|15302.38|15222.38|15302.67|15222.67|15302.21|15222.21|9
1728836690000|2024-10-13 16:24:50|15302.48|15222.48|15303.18|15223.18|15303.18|15223.18|15301.71|15221.71|10
1728836700000|2024-10-13 16:25:00|15303.13|15223.13|15304.1|15224.1|15304.28|15224.28|15303.01|15223.01|9
1728836710000|2024-10-13 16:25:10|15304.29|15224.29|15302.58|15222.58|15304.29|15224.29|15302.22|15222.22|10
1728836720000|2024-10-13 16:25:20|15302.89|15222.89|15304.97|15224.97|15304.97|15224.97|15302.89|15222.89|9
1728836730000|2024-10-13 16:25:30|15304.99|15224.99|15307.66|15227.66|15308.08|15228.08|15304.99|15224.99|10
1728836740000|2024-10-13 16:25:40|15307.67|15227.67|15309.03|15229.03|15309.03|15229.03|15307.67|15227.67|8
1728836750000|2024-10-13 16:25:50|15308.63|15228.63|15307.99|15227.99|15309.11|15229.11|15307.99|15227.99|9
1728836760000|2024-10-13 16:26:00|15308.12|15228.12|15306.36|15226.36|15308.13|15228.13|15306.25|15226.25|10
1728836770000|2024-10-13 16:26:10|15306.37|15226.37|15305.23|15225.23|15306.37|15226.37|15305.23|15225.23|10
1728836780000|2024-10-13 16:26:20|15305.22|15225.22|15305.19|15225.19|15305.22|15225.22|15305.18|15225.18|5
1728836790000|2024-10-13 16:26:30|15305.95|15225.95|15305.93|15225.93|15306.22|15226.22|15305.93|15225.93|6
1728836800000|2024-10-13 16:26:40|15306|15226|15306.26|15226.26|15306.27|15226.27|15306|15226|8
1728836810000|2024-10-13 16:26:50|15306.23|15226.23|15304.04|15224.04|15306.23|15226.23|15304.04|15224.04|7
1728836820000|2024-10-13 16:27:00|15304.36|15224.36|15304.23|15224.23|15304.37|15224.37|15304.11|15224.11|8
1728836830000|2024-10-13 16:27:10|15304.24|15224.24|15302.13|15222.13|15304.24|15224.24|15302.13|15222.13|9
1728836840000|2024-10-13 16:27:20|15303.22|15223.22|15302.88|15222.88|15303.22|15223.22|15302.56|15222.56|10
1728836850000|2024-10-13 16:27:30|15302.59|15222.59|15301.64|15221.64|15302.67|15222.67|15300.57|15220.57|9
1728836860000|2024-10-13 16:27:40|15301.71|15221.71|15301.81|15221.81|15302|15222|15301.61|15221.61|10
1728836870000|2024-10-13 16:27:50|15301.86|15221.86|15303.21|15223.21|15303.21|15223.21|15301.86|15221.86|9
1728836880000|2024-10-13 16:28:00|15303.65|15223.65|15302.04|15222.04|15303.65|15223.65|15302.02|15222.02|9
1728836890000|2024-10-13 16:28:10|15302.05|15222.05|15300.65|15220.65|15302.05|15222.05|15300.41|15220.41|7
1728836900000|2024-10-13 16:28:20|15300.99|15220.99|15299.83|15219.83|15300.99|15220.99|15299.83|15219.83|7
1728836910000|2024-10-13 16:28:30|15299.93|15219.93|15300.13|15220.13|15300.13|15220.13|15299.74|15219.74|7
1728836920000|2024-10-13 16:28:40|15300.14|15220.14|15299.9|15219.9|15300.14|15220.14|15299.77|15219.77|4
1728836930000|2024-10-13 16:28:50|15299.76|15219.76|15300.36|15220.36|15300.37|15220.37|15299.76|15219.76|8
1728836940000|2024-10-13 16:29:00|15300.37|15220.37|15302|15222|15302.39|15222.39|15300.37|15220.37|7
1728836950000|2024-10-13 16:29:10|15302.31|15222.31|15302.15|15222.15|15302.37|15222.37|15301.75|15221.75|8
1728836960000|2024-10-13 16:29:20|15302.49|15222.49|15302.6|15222.6|15302.89|15222.89|15302.27|15222.27|8
1728836970000|2024-10-13 16:29:30|15302.58|15222.58|15303.62|15223.62|15303.63|15223.63|15302.56|15222.56|9
1728836980000|2024-10-13 16:29:40|15303.82|15223.82|15304.08|15224.08|15304.13|15224.13|15303.6|15223.6|8
1728836990000|2024-10-13 16:29:50|15303.58|15223.58|15303.72|15223.72|15304.09|15224.09|15303.58|15223.58|5
1728837000000|2024-10-13 16:30:00|15303.73|15223.73|15304.7|15224.7|15304.7|15224.7|15303.47|15223.47|9
1728837010000|2024-10-13 16:30:10|15304.87|15224.87|15305.65|15225.65|15305.65|15225.65|15304.86|15224.86|9
1728837020000|2024-10-13 16:30:20|15305.96|15225.96|15306.81|15226.81|15306.81|15226.81|15305.94|15225.94|9
1728837030000|2024-10-13 16:30:30|15306.79|15226.79|15306.57|15226.57|15306.94|15226.94|15306.55|15226.55|8
1728837040000|2024-10-13 16:30:40|15306.58|15226.58|15310.26|15230.26|15310.26|15230.26|15306.58|15226.58|9
1728837050000|2024-10-13 16:30:50|15310.28|15230.28|15313.77|15233.77|15313.77|15233.77|15310.27|15230.27|10
1728837060000|2024-10-13 16:31:00|15313.22|15233.22|15313.46|15233.46|15314.24|15234.24|15313.12|15233.12|9
1728837070000|2024-10-13 16:31:10|15314.11|15234.11|15316|15236|15316|15236|15313.67|15233.67|10
1728837080000|2024-10-13 16:31:20|15316.03|15236.03|15317.68|15237.68|15317.68|15237.68|15316.03|15236.03|8
1728837090000|2024-10-13 16:31:30|15321.98|15241.98|15328.63|15248.63|15328.79|15248.79|15321.98|15241.98|9
1728837100000|2024-10-13 16:31:40|15327.71|15247.71|15325.94|15245.94|15327.8|15247.8|15325.9|15245.9|10
1728837110000|2024-10-13 16:31:50|15325.92|15245.92|15326.27|15246.27|15326.27|15246.27|15325.32|15245.32|9
1728837120000|2024-10-13 16:32:00|15325.79|15245.79|15325.87|15245.87|15325.93|15245.93|15321.93|15241.93|10
1728837130000|2024-10-13 16:32:10|15325.89|15245.89|15325.61|15245.61|15325.89|15245.89|15325.18|15245.18|9
1728837140000|2024-10-13 16:32:20|15326.85|15246.85|15328.14|15248.14|15328.54|15248.54|15326.85|15246.85|10
1728837150000|2024-10-13 16:32:30|15329.26|15249.26|15328.28|15248.28|15329.26|15249.26|15328.13|15248.13|8
1728837160000|2024-10-13 16:32:40|15328.26|15248.26|15333.22|15253.22|15333.22|15253.22|15328.26|15248.26|9
1728837170000|2024-10-13 16:32:50|15331.88|15251.88|15331.47|15251.47|15331.88|15251.88|15331.47|15251.47|7
1728837180000|2024-10-13 16:33:00|15331.45|15251.45|15336.33|15256.33|15336.33|15256.33|15331.45|15251.45|10
1728837190000|2024-10-13 16:33:10|15336.13|15256.13|15335.95|15255.95|15336.25|15256.25|15334.98|15254.98|10
1728837200000|2024-10-13 16:33:20|15335.94|15255.94|15335.57|15255.57|15336.41|15256.41|15335.57|15255.57|8
1728837210000|2024-10-13 16:33:30|15335.8|15255.8|15335.33|15255.33|15335.8|15255.8|15334.36|15254.36|8
1728837220000|2024-10-13 16:33:40|15334.49|15254.49|15334.51|15254.51|15334.78|15254.78|15334.2|15254.2|9
1728837230000|2024-10-13 16:33:50|15334.61|15254.61|15336.13|15256.13|15336.17|15256.17|15333.76|15253.76|10
1728837240000|2024-10-13 16:34:00|15336.41|15256.41|15338.58|15258.58|15338.58|15258.58|15335.37|15255.37|10
1728837250000|2024-10-13 16:34:10|15339.35|15259.35|15347.68|15267.68|15347.68|15267.68|15339.08|15259.08|9
1728837260000|2024-10-13 16:34:20|15347.94|15267.94|15350.52|15270.52|15350.52|15270.52|15347.94|15267.94|10
1728837270000|2024-10-13 16:34:30|15351.04|15271.04|15352.45|15272.45|15352.45|15272.45|15350.64|15270.64|10
1728837280000|2024-10-13 16:34:40|15352.67|15272.67|15352.02|15272.02|15352.68|15272.68|15351.5|15271.5|9
1728837290000|2024-10-13 16:34:50|15352.36|15272.36|15350.13|15270.13|15352.63|15272.63|15350.13|15270.13|10
1728837300000|2024-10-13 16:35:00|15349.55|15269.55|15344.69|15264.69|15349.55|15269.55|15344.53|15264.53|9
1728837310000|2024-10-13 16:35:10|15344.7|15264.7|15344.91|15264.91|15345.46|15265.46|15344.49|15264.49|10
1728837320000|2024-10-13 16:35:20|15344.12|15264.12|15340.6|15260.6|15344.12|15264.12|15340.6|15260.6|10
1728837330000|2024-10-13 16:35:30|15340.85|15260.85|15341.82|15261.82|15341.82|15261.82|15339.21|15259.21|10
1728837340000|2024-10-13 16:35:40|15341.75|15261.75|15340.27|15260.27|15341.75|15261.75|15340.1|15260.1|10
1728837350000|2024-10-13 16:35:50|15340.46|15260.46|15339.67|15259.67|15340.46|15260.46|15339.67|15259.67|9
1728837360000|2024-10-13 16:36:00|15339.62|15259.62|15339.17|15259.17|15339.62|15259.62|15338.91|15258.91|10
1728837370000|2024-10-13 16:36:10|15339.18|15259.18|15339.18|15259.18|15339.18|15259.18|15338.7|15258.7|10
1728837380000|2024-10-13 16:36:20|15339.19|15259.19|15338.9|15258.9|15339.35|15259.35|15338.87|15258.87|9
1728837390000|2024-10-13 16:36:30|15338.89|15258.89|15341.18|15261.18|15341.37|15261.37|15338.84|15258.84|8
1728837400000|2024-10-13 16:36:40|15341.22|15261.22|15343.05|15263.05|15343.05|15263.05|15341.2|15261.2|10
1728837410000|2024-10-13 16:36:50|15343.36|15263.36|15343.31|15263.31|15343.73|15263.73|15342.85|15262.85|7
1728837420000|2024-10-13 16:37:00|15343.19|15263.19|15345.08|15265.08|15345.08|15265.08|15342.02|15262.02|9
1728837430000|2024-10-13 16:37:10|15345.12|15265.12|15346.28|15266.28|15346.61|15266.61|15345.12|15265.12|10
1728837440000|2024-10-13 16:37:20|15346.4|15266.4|15349.5|15269.5|15349.5|15269.5|15346.4|15266.4|10
1728837450000|2024-10-13 16:37:30|15349.46|15269.46|15349.65|15269.65|15351.47|15271.47|15349.37|15269.37|9
1728837460000|2024-10-13 16:37:40|15349.19|15269.19|15345.85|15265.85|15349.19|15269.19|15345.85|15265.85|10
1728837470000|2024-10-13 16:37:50|15345.83|15265.83|15345.61|15265.61|15345.83|15265.83|15345.59|15265.59|9
1728837480000|2024-10-13 16:38:00|15345.44|15265.44|15341.84|15261.84|15345.45|15265.45|15341.84|15261.84|9
1728837490000|2024-10-13 16:38:10|15341.81|15261.81|15341.32|15261.32|15342.06|15262.06|15340.91|15260.91|10
1728837500000|2024-10-13 16:38:20|15341.13|15261.13|15341.3|15261.3|15342.24|15262.24|15341.13|15261.13|10
1728837510000|2024-10-13 16:38:30|15341.27|15261.27|15340.43|15260.43|15341.27|15261.27|15340.43|15260.43|7
1728837520000|2024-10-13 16:38:40|15340.39|15260.39|15341.68|15261.68|15341.68|15261.68|15339.25|15259.25|9
1728837530000|2024-10-13 16:38:50|15341.96|15261.96|15342.54|15262.54|15342.58|15262.58|15341.96|15261.96|9
1728837540000|2024-10-13 16:39:00|15342.68|15262.68|15342.16|15262.16|15342.68|15262.68|15342.13|15262.13|6
1728837550000|2024-10-13 16:39:10|15343.08|15263.08|15341.09|15261.09|15343.08|15263.08|15340.81|15260.81|10
1728837560000|2024-10-13 16:39:20|15340.89|15260.89|15347.39|15267.39|15347.39|15267.39|15340.51|15260.51|10
1728837570000|2024-10-13 16:39:30|15347.44|15267.44|15345.51|15265.51|15347.44|15267.44|15345.51|15265.51|10
1728837580000|2024-10-13 16:39:40|15344.85|15264.85|15344.77|15264.77|15345.44|15265.44|15344.74|15264.74|9
1728837590000|2024-10-13 16:39:50|15344.87|15264.87|15344.58|15264.58|15345.43|15265.43|15344.52|15264.52|9
1728837600000|2024-10-13 16:40:00|15344.94|15264.94|15345.33|15265.33|15345.33|15265.33|15344.6|15264.6|9
1728837610000|2024-10-13 16:40:10|15345.42|15265.42|15348.94|15268.94|15348.94|15268.94|15345.42|15265.42|10
1728837620000|2024-10-13 16:40:20|15349.03|15269.03|15351.33|15271.33|15351.33|15271.33|15349.03|15269.03|10
1728837630000|2024-10-13 16:40:30|15351.39|15271.39|15357.07|15277.07|15357.07|15277.07|15351.05|15271.05|10
1728837640000|2024-10-13 16:40:40|15357.08|15277.08|15356.71|15276.71|15358.53|15278.53|15356.71|15276.71|9
1728837650000|2024-10-13 16:40:50|15356.7|15276.7|15357.74|15277.74|15357.74|15277.74|15356.7|15276.7|9
1728837660000|2024-10-13 16:41:00|15358.75|15278.75|15358.54|15278.54|15358.85|15278.85|15357.68|15277.68|10
1728837670000|2024-10-13 16:41:10|15359.14|15279.14|15353.53|15273.53|15359.14|15279.14|15353.53|15273.53|10
1728837680000|2024-10-13 16:41:20|15353.66|15273.66|15351.68|15271.68|15353.66|15273.66|15351.02|15271.02|10
1728837690000|2024-10-13 16:41:30|15350.95|15270.95|15350.09|15270.09|15350.95|15270.95|15348.53|15268.53|10
1728837700000|2024-10-13 16:41:40|15351.1|15271.1|15351.28|15271.28|15351.28|15271.28|15350.41|15270.41|10
1728837710000|2024-10-13 16:41:50|15351.14|15271.14|15351.42|15271.42|15351.52|15271.52|15351.14|15271.14|9
1728837720000|2024-10-13 16:42:00|15351.66|15271.66|15352.47|15272.47|15352.47|15272.47|15351.35|15271.35|9
1728837730000|2024-10-13 16:42:10|15353.83|15273.83|15355.54|15275.54|15355.54|15275.54|15353.41|15273.41|10
1728837740000|2024-10-13 16:42:20|15355.38|15275.38|15356.1|15276.1|15356.24|15276.24|15355.38|15275.38|9
1728837750000|2024-10-13 16:42:30|15355.98|15275.98|15354.62|15274.62|15356.05|15276.05|15354.12|15274.12|10
1728837760000|2024-10-13 16:42:40|15354.81|15274.81|15355.29|15275.29|15355.3|15275.3|15354.8|15274.8|7
1728837770000|2024-10-13 16:42:50|15355.34|15275.34|15355.22|15275.22|15355.43|15275.43|15355.21|15275.21|10
1728837780000|2024-10-13 16:43:00|15354.05|15274.05|15354.75|15274.75|15355.34|15275.34|15354.05|15274.05|10
1728837790000|2024-10-13 16:43:10|15354.74|15274.74|15354.76|15274.76|15354.76|15274.76|15354.72|15274.72|6
1728837800000|2024-10-13 16:43:20|15354.69|15274.69|15353.31|15273.31|15354.76|15274.76|15353.31|15273.31|8
1728837810000|2024-10-13 16:43:30|15353.22|15273.22|15352.74|15272.74|15353.22|15273.22|15352.74|15272.74|10
1728837820000|2024-10-13 16:43:40|15352.75|15272.75|15352.3|15272.3|15353.43|15273.43|15352.3|15272.3|10
1728837830000|2024-10-13 16:43:50|15352.28|15272.28|15352.59|15272.59|15352.59|15272.59|15352.08|15272.08|7
1728837840000|2024-10-13 16:44:00|15352.58|15272.58|15352.16|15272.16|15352.75|15272.75|15352.02|15272.02|8
1728837850000|2024-10-13 16:44:10|15352.17|15272.17|15351.3|15271.3|15352.17|15272.17|15350.99|15270.99|9
1728837860000|2024-10-13 16:44:20|15351.31|15271.31|15352.04|15272.04|15352.17|15272.17|15351.27|15271.27|10
1728837870000|2024-10-13 16:44:30|15351.84|15271.84|15349.58|15269.58|15351.84|15271.84|15349.41|15269.41|9
1728837880000|2024-10-13 16:44:40|15349.15|15269.15|15349.04|15269.04|15349.15|15269.15|15349.04|15269.04|5
1728837890000|2024-10-13 16:44:50|15348.8|15268.8|15348.41|15268.41|15349|15269|15348.12|15268.12|9
1728837900000|2024-10-13 16:45:00|15348.42|15268.42|15346.89|15266.89|15348.42|15268.42|15346.01|15266.01|10
1728837910000|2024-10-13 16:45:10|15347.36|15267.36|15347.31|15267.31|15347.64|15267.64|15347.31|15267.31|6
1728837920000|2024-10-13 16:45:20|15346.99|15266.99|15347.17|15267.17|15347.17|15267.17|15346.39|15266.39|10
1728837930000|2024-10-13 16:45:30|15347.12|15267.12|15346.1|15266.1|15347.12|15267.12|15345.83|15265.83|9
1728837940000|2024-10-13 16:45:40|15346.13|15266.13|15347.24|15267.24|15347.64|15267.64|15345.75|15265.75|7
1728837950000|2024-10-13 16:45:50|15348|15268|15350.25|15270.25|15350.7|15270.7|15347.54|15267.54|10
1728837960000|2024-10-13 16:46:00|15350.31|15270.31|15353.61|15273.61|15354.05|15274.05|15350.31|15270.31|10
1728837970000|2024-10-13 16:46:10|15353.66|15273.66|15353.72|15273.72|15353.72|15273.72|15353.28|15273.28|10
1728837980000|2024-10-13 16:46:20|15353.82|15273.82|15352.79|15272.79|15354.35|15274.35|15352.79|15272.79|8
1728837990000|2024-10-13 16:46:30|15352.78|15272.78|15351.25|15271.25|15352.78|15272.78|15350.59|15270.59|10
1728838000000|2024-10-13 16:46:40|15351.23|15271.23|15350.47|15270.47|15351.23|15271.23|15350.14|15270.14|10
1728838010000|2024-10-13 16:46:50|15350.48|15270.48|15350.16|15270.16|15350.64|15270.64|15350.03|15270.03|9
1728838020000|2024-10-13 16:47:00|15349.6|15269.6|15348.11|15268.11|15349.89|15269.89|15348.11|15268.11|8
1728838030000|2024-10-13 16:47:10|15348.09|15268.09|15343.8|15263.8|15348.09|15268.09|15343.8|15263.8|10
1728838040000|2024-10-13 16:47:20|15343.73|15263.73|15342.63|15262.63|15343.8|15263.8|15342.63|15262.63|10
1728838050000|2024-10-13 16:47:30|15342.81|15262.81|15338.22|15258.22|15342.81|15262.81|15338.22|15258.22|9
1728838060000|2024-10-13 16:47:40|15337.62|15257.62|15337.63|15257.63|15338.27|15258.27|15337.58|15257.58|10
1728838070000|2024-10-13 16:47:50|15337.5|15257.5|15336.94|15256.94|15337.79|15257.79|15336.94|15256.94|9
1728838080000|2024-10-13 16:48:00|15336.93|15256.93|15339.24|15259.24|15339.24|15259.24|15336.93|15256.93|8
1728838090000|2024-10-13 16:48:10|15339.33|15259.33|15339.32|15259.32|15339.88|15259.88|15339.32|15259.32|9
1728838100000|2024-10-13 16:48:20|15339.14|15259.14|15340.05|15260.05|15340.35|15260.35|15339.13|15259.13|10
1728838110000|2024-10-13 16:48:30|15340.23|15260.23|15341.82|15261.82|15341.82|15261.82|15340.16|15260.16|9
1728838120000|2024-10-13 16:48:40|15341.77|15261.77|15340.99|15260.99|15342.03|15262.03|15340.99|15260.99|9
1728838130000|2024-10-13 16:48:50|15341.16|15261.16|15341.07|15261.07|15341.27|15261.27|15340.37|15260.37|10
1728838140000|2024-10-13 16:49:00|15341.06|15261.06|15342.01|15262.01|15342.01|15262.01|15340.44|15260.44|9
1728838150000|2024-10-13 16:49:10|15342.02|15262.02|15343.46|15263.46|15343.46|15263.46|15342.02|15262.02|10
1728838160000|2024-10-13 16:49:20|15343.52|15263.52|15343.82|15263.82|15344.95|15264.95|15343.52|15263.52|9
1728838170000|2024-10-13 16:49:30|15343.84|15263.84|15344.1|15264.1|15344.41|15264.41|15343.41|15263.41|9
1728838180000|2024-10-13 16:49:40|15343.98|15263.98|15342.2|15262.2|15343.98|15263.98|15342.2|15262.2|10
1728838190000|2024-10-13 16:49:50|15342.55|15262.55|15342.7|15262.7|15342.75|15262.75|15342.4|15262.4|10
1728838200000|2024-10-13 16:50:00|15342.69|15262.69|15341.25|15261.25|15342.84|15262.84|15341.23|15261.23|10
1728838210000|2024-10-13 16:50:10|15342.02|15262.02|15342.35|15262.35|15342.35|15262.35|15341.32|15261.32|9
1728838220000|2024-10-13 16:50:20|15342.33|15262.33|15342.56|15262.56|15342.87|15262.87|15342.33|15262.33|9
1728838230000|2024-10-13 16:50:30|15342.54|15262.54|15340.85|15260.85|15342.54|15262.54|15340.85|15260.85|8
1728838240000|2024-10-13 16:50:40|15340.63|15260.63|15340.78|15260.78|15340.78|15260.78|15340.3|15260.3|9
1728838250000|2024-10-13 16:50:50|15340.21|15260.21|15339.38|15259.38|15340.21|15260.21|15339.38|15259.38|7
1728838260000|2024-10-13 16:51:00|15339.37|15259.37|15339.81|15259.81|15340.24|15260.24|15339.37|15259.37|7
1728838270000|2024-10-13 16:51:10|15339.82|15259.82|15340.59|15260.59|15340.59|15260.59|15339.79|15259.79|8
1728838280000|2024-10-13 16:51:20|15340.85|15260.85|15343.12|15263.12|15343.12|15263.12|15340.85|15260.85|10
1728838290000|2024-10-13 16:51:30|15343.16|15263.16|15343.46|15263.46|15343.59|15263.59|15343.16|15263.16|7
1728838300000|2024-10-13 16:51:40|15343.42|15263.42|15342.83|15262.83|15343.42|15263.42|15342.76|15262.76|8
1728838310000|2024-10-13 16:51:50|15342.29|15262.29|15342.48|15262.48|15342.96|15262.96|15342.29|15262.29|6
1728838320000|2024-10-13 16:52:00|15342.53|15262.53|15342.74|15262.74|15342.9|15262.9|15342.26|15262.26|10
1728838330000|2024-10-13 16:52:10|15342.76|15262.76|15345.69|15265.69|15345.69|15265.69|15342.76|15262.76|10
1728838340000|2024-10-13 16:52:20|15346.45|15266.45|15347.29|15267.29|15347.69|15267.69|15346.35|15266.35|8
1728838350000|2024-10-13 16:52:30|15347.05|15267.05|15348.28|15268.28|15348.44|15268.44|15347.05|15267.05|10
1728838360000|2024-10-13 16:52:40|15348.56|15268.56|15348.27|15268.27|15348.74|15268.74|15348.09|15268.09|9
1728838370000|2024-10-13 16:52:50|15348.25|15268.25|15347.88|15267.88|15348.25|15268.25|15347.52|15267.52|5
1728838380000|2024-10-13 16:53:00|15348.01|15268.01|15348.76|15268.76|15348.76|15268.76|15346.97|15266.97|10
1728838390000|2024-10-13 16:53:10|15348.23|15268.23|15351.03|15271.03|15351.03|15271.03|15348.23|15268.23|8
1728838400000|2024-10-13 16:53:20|15351.27|15271.27|15351.96|15271.96|15352.38|15272.38|15351.27|15271.27|10
1728838410000|2024-10-13 16:53:30|15351.97|15271.97|15352.14|15272.14|15354.74|15274.74|15351.87|15271.87|9
1728838420000|2024-10-13 16:53:40|15352.21|15272.21|15351.34|15271.34|15352.24|15272.24|15351.34|15271.34|7
1728838430000|2024-10-13 16:53:50|15351.8|15271.8|15352.09|15272.09|15352.41|15272.41|15351.8|15271.8|8
1728838440000|2024-10-13 16:54:00|15352.12|15272.12|15352.52|15272.52|15353.13|15273.13|15351.95|15271.95|9
1728838450000|2024-10-13 16:54:10|15352.33|15272.33|15352.48|15272.48|15353.43|15273.43|15352.33|15272.33|9
1728838460000|2024-10-13 16:54:20|15352.49|15272.49|15353.07|15273.07|15353.07|15273.07|15352.45|15272.45|10
1728838470000|2024-10-13 16:54:30|15353.24|15273.24|15353.98|15273.98|15354.21|15274.21|15353.24|15273.24|10
1728838480000|2024-10-13 16:54:40|15354|15274|15353.76|15273.76|15354.45|15274.45|15353.76|15273.76|10
1728838490000|2024-10-13 16:54:50|15353.75|15273.75|15353.27|15273.27|15353.75|15273.75|15353.22|15273.22|8
1728838500000|2024-10-13 16:55:00|15353.64|15273.64|15352.82|15272.82|15353.64|15273.64|15352.82|15272.82|8
1728838510000|2024-10-13 16:55:10|15352.87|15272.87|15352.26|15272.26|15353.45|15273.45|15352.26|15272.26|9
1728838520000|2024-10-13 16:55:20|15352.24|15272.24|15352.21|15272.21|15352.79|15272.79|15352.14|15272.14|7
1728838530000|2024-10-13 16:55:30|15352.11|15272.11|15351.3|15271.3|15352.11|15272.11|15351.3|15271.3|8
1728838540000|2024-10-13 16:55:40|15351.31|15271.31|15351.32|15271.32|15351.38|15271.38|15351.31|15271.31|6
1728838550000|2024-10-13 16:55:50|15351.36|15271.36|15352.12|15272.12|15352.12|15272.12|15351.35|15271.35|7
1728838560000|2024-10-13 16:56:00|15351.79|15271.79|15351.75|15271.75|15352.5|15272.5|15351.68|15271.68|10
1728838570000|2024-10-13 16:56:10|15350.37|15270.37|15349.29|15269.29|15350.37|15270.37|15349.13|15269.13|9
1728838580000|2024-10-13 16:56:20|15348.95|15268.95|15349.2|15269.2|15349.27|15269.27|15348.95|15268.95|6
1728838590000|2024-10-13 16:56:30|15349.14|15269.14|15349.02|15269.02|15349.14|15269.14|15348.92|15268.92|4
1728838600000|2024-10-13 16:56:40|15349.06|15269.06|15348.45|15268.45|15349.06|15269.06|15348.45|15268.45|9
1728838610000|2024-10-13 16:56:50|15347.72|15267.72|15348.05|15268.05|15348.21|15268.21|15347.69|15267.69|6
1728838620000|2024-10-13 16:57:00|15348.17|15268.17|15348.28|15268.28|15348.31|15268.31|15347.93|15267.93|10
1728838630000|2024-10-13 16:57:10|15348.12|15268.12|15347.81|15267.81|15348.32|15268.32|15347.81|15267.81|10
1728838640000|2024-10-13 16:57:20|15348.04|15268.04|15350.27|15270.27|15350.46|15270.46|15348.04|15268.04|10
1728838650000|2024-10-13 16:57:30|15350.31|15270.31|15351.98|15271.98|15352.01|15272.01|15350.31|15270.31|9
1728838660000|2024-10-13 16:57:40|15352.02|15272.02|15351.26|15271.26|15352.02|15272.02|15350.25|15270.25|8
1728838670000|2024-10-13 16:57:50|15350.63|15270.63|15350.69|15270.69|15351.02|15271.02|15350.63|15270.63|9
1728838680000|2024-10-13 16:58:00|15350.55|15270.55|15350.75|15270.75|15350.92|15270.92|15350.39|15270.39|7
1728838690000|2024-10-13 16:58:10|15350.95|15270.95|15350.46|15270.46|15351.51|15271.51|15350.46|15270.46|10
1728838700000|2024-10-13 16:58:20|15349.81|15269.81|15348.22|15268.22|15349.81|15269.81|15348.19|15268.19|9
1728838710000|2024-10-13 16:58:30|15347.89|15267.89|15346.29|15266.29|15348.29|15268.29|15346.29|15266.29|10
1728838720000|2024-10-13 16:58:40|15346.23|15266.23|15346.04|15266.04|15346.23|15266.23|15345.53|15265.53|8
1728838730000|2024-10-13 16:58:50|15346.05|15266.05|15346.04|15266.04|15346.05|15266.05|15345.95|15265.95|9
1728838740000|2024-10-13 16:59:00|15346.05|15266.05|15346.79|15266.79|15346.79|15266.79|15346.05|15266.05|7
1728838750000|2024-10-13 16:59:10|15346.25|15266.25|15347.05|15267.05|15347.05|15267.05|15345.99|15265.99|7
1728838760000|2024-10-13 16:59:20|15346.51|15266.51|15347.4|15267.4|15347.4|15267.4|15346.37|15266.37|9
1728838770000|2024-10-13 16:59:30|15347.59|15267.59|15347.75|15267.75|15347.82|15267.82|15347.13|15267.13|5
1728838780000|2024-10-13 16:59:40|15347.68|15267.68|15346.9|15266.9|15347.69|15267.69|15346.9|15266.9|7
1728838790000|2024-10-13 16:59:50|15346.92|15266.92|15347.36|15267.36|15347.36|15267.36|15346.85|15266.85|6
1728838800000|2024-10-13 17:00:00|15347.16|15267.16|15349.4|15269.4|15349.4|15269.4|15347|15267|8
1728838810000|2024-10-13 17:00:10|15349.22|15269.22|15350.48|15270.48|15350.99|15270.99|15349.22|15269.22|10
1728838820000|2024-10-13 17:00:20|15351.19|15271.19|15349.87|15269.87|15351.4|15271.4|15349.87|15269.87|7
1728838830000|2024-10-13 17:00:30|15349.88|15269.88|15348.03|15268.03|15349.88|15269.88|15348.03|15268.03|9
1728838840000|2024-10-13 17:00:40|15347.96|15267.96|15347.19|15267.19|15347.96|15267.96|15347.15|15267.15|10
1728838850000|2024-10-13 17:00:50|15347.21|15267.21|15345.78|15265.78|15347.75|15267.75|15345.78|15265.78|10
1728838860000|2024-10-13 17:01:00|15346.24|15266.24|15345.84|15265.84|15346.24|15266.24|15345.84|15265.84|9
1728838870000|2024-10-13 17:01:10|15346.08|15266.08|15346.9|15266.9|15346.9|15266.9|15346.08|15266.08|7
1728838880000|2024-10-13 17:01:20|15346.94|15266.94|15346.59|15266.59|15347.4|15267.4|15346.56|15266.56|8
1728838890000|2024-10-13 17:01:30|15346.83|15266.83|15343.86|15263.86|15346.83|15266.83|15343.86|15263.86|10
1728838900000|2024-10-13 17:01:40|15343.73|15263.73|15344.29|15264.29|15344.6|15264.6|15343.43|15263.43|10
1728838910000|2024-10-13 17:01:50|15344.3|15264.3|15344.83|15264.83|15344.83|15264.83|15344.1|15264.1|8
1728838920000|2024-10-13 17:02:00|15344.62|15264.62|15346.77|15266.77|15346.77|15266.77|15344.5|15264.5|8
1728838930000|2024-10-13 17:02:10|15346.91|15266.91|15348.96|15268.96|15349.03|15269.03|15346.91|15266.91|10
1728838940000|2024-10-13 17:02:20|15348.98|15268.98|15355.66|15275.66|15355.66|15275.66|15348.98|15268.98|10
1728838950000|2024-10-13 17:02:30|15355.08|15275.08|15358.93|15278.93|15358.97|15278.97|15355.08|15275.08|10
1728838960000|2024-10-13 17:02:40|15359.51|15279.51|15359.39|15279.39|15359.51|15279.51|15358.17|15278.17|9
1728838970000|2024-10-13 17:02:50|15359.4|15279.4|15358.48|15278.48|15359.4|15279.4|15358.48|15278.48|6
1728838980000|2024-10-13 17:03:00|15358.41|15278.41|15358.44|15278.44|15358.67|15278.67|15357.93|15277.93|10
1728838990000|2024-10-13 17:03:10|15360.11|15280.11|15359.55|15279.55|15360.78|15280.78|15359.3|15279.3|10
1728839000000|2024-10-13 17:03:20|15359.38|15279.38|15359.77|15279.77|15359.77|15279.77|15359.38|15279.38|8
1728839010000|2024-10-13 17:03:30|15360.12|15280.12|15360.54|15280.54|15360.54|15280.54|15359.52|15279.52|9
1728839020000|2024-10-13 17:03:40|15360.97|15280.97|15361.6|15281.6|15361.6|15281.6|15360.63|15280.63|9
1728839030000|2024-10-13 17:03:50|15361.61|15281.61|15363.92|15283.92|15363.92|15283.92|15361.59|15281.59|10
1728839040000|2024-10-13 17:04:00|15364.2|15284.2|15363.81|15283.81|15365.12|15285.12|15363.81|15283.81|9
1728839050000|2024-10-13 17:04:10|15365.01|15285.01|15367.16|15287.16|15367.19|15287.19|15364.68|15284.68|10
1728839060000|2024-10-13 17:04:20|15367.42|15287.42|15367.99|15287.99|15367.99|15287.99|15366.56|15286.56|9
1728839070000|2024-10-13 17:04:30|15367.98|15287.98|15373.2|15293.2|15373.2|15293.2|15367.98|15287.98|9
1728839080000|2024-10-13 17:04:40|15372.95|15292.95|15373.03|15293.03|15373.18|15293.18|15372.11|15292.11|10
1728839090000|2024-10-13 17:04:50|15372.99|15292.99|15372.24|15292.24|15373.17|15293.17|15372.22|15292.22|8
1728839100000|2024-10-13 17:05:00|15372.22|15292.22|15372.89|15292.89|15372.89|15292.89|15371.38|15291.38|9
1728839110000|2024-10-13 17:05:10|15372.72|15292.72|15371.47|15291.47|15372.93|15292.93|15371.19|15291.19|10
1728839120000|2024-10-13 17:05:20|15372.04|15292.04|15370.17|15290.17|15372.22|15292.22|15370.17|15290.17|10
1728839130000|2024-10-13 17:05:30|15369.59|15289.59|15369.42|15289.42|15369.83|15289.83|15369.42|15289.42|8
1728839140000|2024-10-13 17:05:40|15369.43|15289.43|15369.41|15289.41|15369.43|15289.43|15369.37|15289.37|6
1728839150000|2024-10-13 17:05:50|15370.4|15290.4|15370.59|15290.59|15370.59|15290.59|15369.87|15289.87|9
1728839160000|2024-10-13 17:06:00|15370.3|15290.3|15371.97|15291.97|15371.97|15291.97|15370.3|15290.3|8
1728839170000|2024-10-13 17:06:10|15371.95|15291.95|15371.7|15291.7|15371.95|15291.95|15371.62|15291.62|8
1728839180000|2024-10-13 17:06:20|15371.71|15291.71|15371.36|15291.36|15371.78|15291.78|15371.36|15291.36|8
1728839190000|2024-10-13 17:06:30|15371.31|15291.31|15370.96|15290.96|15371.31|15291.31|15370.74|15290.74|7
1728839200000|2024-10-13 17:06:40|15370.97|15290.97|15370.38|15290.38|15370.97|15290.97|15370.38|15290.38|6
1728839210000|2024-10-13 17:06:50|15369.59|15289.59|15366.62|15286.62|15369.59|15289.59|15366.62|15286.62|10
1728839220000|2024-10-13 17:07:00|15366.06|15286.06|15357.55|15277.55|15366.06|15286.06|15357.51|15277.51|9
1728839230000|2024-10-13 17:07:10|15357.12|15277.12|15356.23|15276.23|15357.12|15277.12|15356.15|15276.15|9
1728839240000|2024-10-13 17:07:20|15356.22|15276.22|15357.6|15277.6|15357.6|15277.6|15356.19|15276.19|8
1728839250000|2024-10-13 17:07:30|15357.59|15277.59|15356.59|15276.59|15357.59|15277.59|15356.58|15276.58|9
1728839260000|2024-10-13 17:07:40|15356.41|15276.41|15357.49|15277.49|15357.61|15277.61|15356.35|15276.35|8
1728839270000|2024-10-13 17:07:50|15357.21|15277.21|15357.41|15277.41|15357.76|15277.76|15356.7|15276.7|8
1728839280000|2024-10-13 17:08:00|15357.42|15277.42|15354.26|15274.26|15357.42|15277.42|15354.26|15274.26|9
1728839290000|2024-10-13 17:08:10|15354.13|15274.13|15354.57|15274.57|15354.65|15274.65|15354.11|15274.11|6
1728839300000|2024-10-13 17:08:20|15354.61|15274.61|15355.13|15275.13|15355.13|15275.13|15354.61|15274.61|10
1728839310000|2024-10-13 17:08:30|15355.67|15275.67|15356.3|15276.3|15356.36|15276.36|15355.67|15275.67|6
1728839320000|2024-10-13 17:08:40|15356.6|15276.6|15356.71|15276.71|15356.71|15276.71|15356.44|15276.44|7
1728839330000|2024-10-13 17:08:50|15357.88|15277.88|15357.9|15277.9|15357.98|15277.98|15357.66|15277.66|8
1728839340000|2024-10-13 17:09:00|15357.88|15277.88|15357.96|15277.96|15357.96|15277.96|15357.86|15277.86|7
1728839350000|2024-10-13 17:09:10|15357.95|15277.95|15359.3|15279.3|15359.3|15279.3|15357.95|15277.95|7
1728839360000|2024-10-13 17:09:20|15359.66|15279.66|15363.27|15283.27|15363.27|15283.27|15359.66|15279.66|8
1728839370000|2024-10-13 17:09:30|15363.4|15283.4|15362.92|15282.92|15363.46|15283.46|15362.76|15282.76|9
1728839380000|2024-10-13 17:09:40|15362.5|15282.5|15362.83|15282.83|15363.1|15283.1|15362.5|15282.5|9
1728839390000|2024-10-13 17:09:50|15362.82|15282.82|15363.08|15283.08|15363.08|15283.08|15362.8|15282.8|6
1728839400000|2024-10-13 17:10:00|15363.11|15283.11|15365.24|15285.24|15365.45|15285.45|15363.1|15283.1|9
1728839410000|2024-10-13 17:10:10|15365.6|15285.6|15369.11|15289.11|15369.42|15289.42|15365.6|15285.6|9
1728839420000|2024-10-13 17:10:20|15369.06|15289.06|15368.91|15288.91|15369.06|15289.06|15368.9|15288.9|7
1728839430000|2024-10-13 17:10:30|15369.02|15289.02|15370.96|15290.96|15370.96|15290.96|15369.02|15289.02|10
1728839440000|2024-10-13 17:10:40|15370.78|15290.78|15373.88|15293.88|15373.88|15293.88|15370.45|15290.45|10
1728839450000|2024-10-13 17:10:50|15374.91|15294.91|15374.84|15294.84|15375.08|15295.08|15374.14|15294.14|9
1728839460000|2024-10-13 17:11:00|15375.53|15295.53|15379.44|15299.44|15379.44|15299.44|15375.25|15295.25|8
1728839470000|2024-10-13 17:11:10|15379.23|15299.23|15378.82|15298.82|15379.36|15299.36|15378.8|15298.8|10
1728839480000|2024-10-13 17:11:20|15379.1|15299.1|15378.67|15298.67|15379.1|15299.1|15378.66|15298.66|6
1728839490000|2024-10-13 17:11:30|15380.99|15300.99|15380.04|15300.04|15380.99|15300.99|15380.02|15300.02|8
1728839500000|2024-10-13 17:11:40|15379.62|15299.62|15379.39|15299.39|15379.89|15299.89|15379.37|15299.37|7
1728839510000|2024-10-13 17:11:50|15379|15299|15378.9|15298.9|15379.01|15299.01|15378.9|15298.9|7
1728839520000|2024-10-13 17:12:00|15378.46|15298.46|15378.88|15298.88|15378.92|15298.92|15378.25|15298.25|8
1728839530000|2024-10-13 17:12:10|15378.61|15298.61|15378.72|15298.72|15378.8|15298.8|15378.4|15298.4|9
1728839540000|2024-10-13 17:12:20|15378.73|15298.73|15378.76|15298.76|15378.86|15298.86|15378.7|15298.7|8
1728839550000|2024-10-13 17:12:30|15378.67|15298.67|15378.89|15298.89|15378.9|15298.9|15378.59|15298.59|7
1728839560000|2024-10-13 17:12:40|15378.64|15298.64|15379.4|15299.4|15379.4|15299.4|15378.64|15298.64|7
1728839570000|2024-10-13 17:12:50|15379.42|15299.42|15382.08|15302.08|15382.08|15302.08|15379.42|15299.42|10
1728839580000|2024-10-13 17:13:00|15382.14|15302.14|15382.54|15302.54|15383.6|15303.6|15382.14|15302.14|9
1728839590000|2024-10-13 17:13:10|15382.32|15302.32|15382.13|15302.13|15382.83|15302.83|15382.12|15302.12|6
1728839600000|2024-10-13 17:13:20|15381.84|15301.84|15381.65|15301.65|15381.84|15301.84|15381.39|15301.39|9
1728839610000|2024-10-13 17:13:30|15381.42|15301.42|15380.49|15300.49|15381.42|15301.42|15380.47|15300.47|8
1728839620000|2024-10-13 17:13:40|15380.5|15300.5|15380.53|15300.53|15380.53|15300.53|15380.36|15300.36|6
1728839630000|2024-10-13 17:13:50|15380.52|15300.52|15380.26|15300.26|15380.52|15300.52|15380.2|15300.2|9
1728839640000|2024-10-13 17:14:00|15380.28|15300.28|15379.75|15299.75|15380.28|15300.28|15379.66|15299.66|9
1728839650000|2024-10-13 17:14:10|15379.27|15299.27|15379.15|15299.15|15379.39|15299.39|15379.15|15299.15|8
1728839660000|2024-10-13 17:14:20|15380.45|15300.45|15380.62|15300.62|15380.72|15300.72|15380.45|15300.45|8
1728839670000|2024-10-13 17:14:30|15380.57|15300.57|15381.43|15301.43|15381.43|15301.43|15380.41|15300.41|6
1728839680000|2024-10-13 17:14:40|15381.49|15301.49|15381.92|15301.92|15381.92|15301.92|15381.47|15301.47|8
1728839690000|2024-10-13 17:14:50|15382.02|15302.02|15384.61|15304.61|15384.66|15304.66|15381.9|15301.9|9
1728839700000|2024-10-13 17:15:00|15383.97|15303.97|15384.26|15304.26|15385.18|15305.18|15383.9|15303.9|9
1728839710000|2024-10-13 17:15:10|15384.25|15304.25|15386.09|15306.09|15386.09|15306.09|15384.25|15304.25|9
1728839720000|2024-10-13 17:15:20|15386.3|15306.3|15388.41|15308.41|15389.21|15309.21|15386.13|15306.13|10
1728839730000|2024-10-13 17:15:30|15388.86|15308.86|15390.34|15310.34|15391.33|15311.33|15388.83|15308.83|10
1728839740000|2024-10-13 17:15:40|15390.89|15310.89|15391.31|15311.31|15391.31|15311.31|15390.68|15310.68|8
1728839750000|2024-10-13 17:15:50|15391.54|15311.54|15392.15|15312.15|15392.56|15312.56|15391.54|15311.54|10
1728839760000|2024-10-13 17:16:00|15392.13|15312.13|15395.32|15315.32|15395.35|15315.35|15392.08|15312.08|10
1728839770000|2024-10-13 17:16:10|15395.57|15315.57|15395.62|15315.62|15396.49|15316.49|15395.39|15315.39|9
1728839780000|2024-10-13 17:16:20|15395.08|15315.08|15396.3|15316.3|15397.92|15317.92|15395.08|15315.08|10
1728839790000|2024-10-13 17:16:30|15396.39|15316.39|15393.25|15313.25|15396.59|15316.59|15393.25|15313.25|9
1728839800000|2024-10-13 17:16:40|15393.26|15313.26|15392.78|15312.78|15393.58|15313.58|15392.78|15312.78|9
1728839810000|2024-10-13 17:16:50|15392.77|15312.77|15382.82|15302.82|15392.77|15312.77|15382.82|15302.82|10
1728839820000|2024-10-13 17:17:00|15382.57|15302.57|15378.07|15298.07|15382.57|15302.57|15378.07|15298.07|9
1728839830000|2024-10-13 17:17:10|15378|15298|15377.8|15297.8|15378.56|15298.56|15377.8|15297.8|9
1728839840000|2024-10-13 17:17:20|15378.46|15298.46|15380.44|15300.44|15381.07|15301.07|15378.44|15298.44|10
1728839850000|2024-10-13 17:17:30|15380.43|15300.43|15382.94|15302.94|15383.14|15303.14|15380.24|15300.24|9
1728839860000|2024-10-13 17:17:40|15382.93|15302.93|15383.24|15303.24|15383.24|15303.24|15382.93|15302.93|9
1728839870000|2024-10-13 17:17:50|15383.23|15303.23|15381.32|15301.32|15383.23|15303.23|15381|15301|10
1728839880000|2024-10-13 17:18:00|15380.92|15300.92|15380.28|15300.28|15380.92|15300.92|15380.28|15300.28|8
1728839890000|2024-10-13 17:18:10|15380.26|15300.26|15380.04|15300.04|15380.26|15300.26|15379.72|15299.72|10
1728839900000|2024-10-13 17:18:20|15379.9|15299.9|15381.86|15301.86|15382.07|15302.07|15379.9|15299.9|9
1728839910000|2024-10-13 17:18:30|15381.35|15301.35|15380.93|15300.93|15381.35|15301.35|15380.92|15300.92|6
1728839920000|2024-10-13 17:18:40|15380.78|15300.78|15380.46|15300.46|15380.82|15300.82|15380.46|15300.46|7
1728839930000|2024-10-13 17:18:50|15380.44|15300.44|15381.31|15301.31|15381.35|15301.35|15380.44|15300.44|9
1728839940000|2024-10-13 17:19:00|15381.32|15301.32|15379.98|15299.98|15381.32|15301.32|15379.98|15299.98|9
1728839950000|2024-10-13 17:19:10|15379.79|15299.79|15380.33|15300.33|15380.49|15300.49|15379.53|15299.53|10
1728839960000|2024-10-13 17:19:20|15380.36|15300.36|15379.69|15299.69|15380.38|15300.38|15379.69|15299.69|8
1728839970000|2024-10-13 17:19:30|15379.68|15299.68|15378.41|15298.41|15379.72|15299.72|15378.41|15298.41|10
1728839980000|2024-10-13 17:19:40|15377.99|15297.99|15376.23|15296.23|15377.99|15297.99|15376.23|15296.23|8
1728839990000|2024-10-13 17:19:50|15376.92|15296.92|15374.2|15294.2|15377.19|15297.19|15374.2|15294.2|7
1728840000000|2024-10-13 17:20:00|15374.6|15294.6|15375.48|15295.48|15375.69|15295.69|15374.6|15294.6|9
1728840010000|2024-10-13 17:20:10|15375.39|15295.39|15375.75|15295.75|15376.01|15296.01|15375.39|15295.39|9
1728840020000|2024-10-13 17:20:20|15375.74|15295.74|15375.7|15295.7|15375.85|15295.85|15375.7|15295.7|9
1728840030000|2024-10-13 17:20:30|15375.92|15295.92|15375.01|15295.01|15375.92|15295.92|15375.01|15295.01|7
1728840040000|2024-10-13 17:20:40|15374.73|15294.73|15371.25|15291.25|15374.78|15294.78|15371.25|15291.25|8
1728840050000|2024-10-13 17:20:50|15371.26|15291.26|15368.72|15288.72|15371.26|15291.26|15368.71|15288.71|8
1728840060000|2024-10-13 17:21:00|15368.71|15288.71|15366.12|15286.12|15368.71|15288.71|15365.71|15285.71|10
1728840070000|2024-10-13 17:21:10|15364.3|15284.3|15361.68|15281.68|15364.3|15284.3|15361.68|15281.68|9
1728840080000|2024-10-13 17:21:20|15358.49|15278.49|15358.99|15278.99|15359.23|15279.23|15358.49|15278.49|9
1728840090000|2024-10-13 17:21:30|15357.69|15277.69|15358.08|15278.08|15358.3|15278.3|15356.9|15276.9|8
1728840100000|2024-10-13 17:21:40|15356.7|15276.7|15356.57|15276.57|15357|15277|15355.91|15275.91|9
1728840110000|2024-10-13 17:21:50|15356.55|15276.55|15355.72|15275.72|15356.82|15276.82|15355.72|15275.72|8
1728840120000|2024-10-13 17:22:00|15355.67|15275.67|15357.53|15277.53|15357.53|15277.53|15355.67|15275.67|9
1728840130000|2024-10-13 17:22:10|15357.5|15277.5|15358.69|15278.69|15358.69|15278.69|15356.02|15276.02|9
1728840140000|2024-10-13 17:22:20|15358.63|15278.63|15360.2|15280.2|15360.2|15280.2|15358.3|15278.3|10
1728840150000|2024-10-13 17:22:30|15359.78|15279.78|15361.69|15281.69|15361.69|15281.69|15359.78|15279.78|9
1728840160000|2024-10-13 17:22:40|15361.39|15281.39|15360.38|15280.38|15361.39|15281.39|15360.36|15280.36|10
1728840170000|2024-10-13 17:22:50|15360.81|15280.81|15360.81|15280.81|15361.39|15281.39|15360.81|15280.81|7
1728840180000|2024-10-13 17:23:00|15360.65|15280.65|15360.84|15280.84|15360.84|15280.84|15360.43|15280.43|10
1728840190000|2024-10-13 17:23:10|15360.86|15280.86|15360.09|15280.09|15360.86|15280.86|15359.67|15279.67|8
1728840200000|2024-10-13 17:23:20|15360.07|15280.07|15360.4|15280.4|15360.56|15280.56|15360.07|15280.07|9
1728840210000|2024-10-13 17:23:30|15360.42|15280.42|15360.63|15280.63|15360.63|15280.63|15360.02|15280.02|6
1728840220000|2024-10-13 17:23:40|15360.64|15280.64|15361.5|15281.5|15361.62|15281.62|15360.64|15280.64|8
1728840230000|2024-10-13 17:23:50|15361.48|15281.48|15361.58|15281.58|15361.79|15281.79|15361.4|15281.4|6
1728840240000|2024-10-13 17:24:00|15363.4|15283.4|15363.91|15283.91|15364.03|15284.03|15362.61|15282.61|10
1728840250000|2024-10-13 17:24:10|15363.99|15283.99|15360.84|15280.84|15363.99|15283.99|15360.84|15280.84|10
1728840260000|2024-10-13 17:24:20|15360.85|15280.85|15362.9|15282.9|15363.01|15283.01|15360.81|15280.81|8
1728840270000|2024-10-13 17:24:30|15362.95|15282.95|15366.25|15286.25|15366.25|15286.25|15362.95|15282.95|10
1728840280000|2024-10-13 17:24:40|15366.37|15286.37|15366.27|15286.27|15366.4|15286.4|15366.21|15286.21|9
1728840290000|2024-10-13 17:24:50|15366.39|15286.39|15364.14|15284.14|15366.39|15286.39|15364.14|15284.14|9
1728840300000|2024-10-13 17:25:00|15364.12|15284.12|15364.72|15284.72|15364.72|15284.72|15363.9|15283.9|9
1728840310000|2024-10-13 17:25:10|15364.76|15284.76|15364.61|15284.61|15364.91|15284.91|15364.24|15284.24|10
1728840320000|2024-10-13 17:25:20|15364.53|15284.53|15364.45|15284.45|15364.53|15284.53|15364.04|15284.04|7
1728840330000|2024-10-13 17:25:30|15364.38|15284.38|15365.74|15285.74|15366.14|15286.14|15364.38|15284.38|8
1728840340000|2024-10-13 17:25:40|15365.55|15285.55|15365.1|15285.1|15365.66|15285.66|15365.08|15285.08|6
1728840350000|2024-10-13 17:25:50|15364.89|15284.89|15365.19|15285.19|15365.28|15285.28|15364.65|15284.65|9
1728840360000|2024-10-13 17:26:00|15365.15|15285.15|15365.7|15285.7|15365.74|15285.74|15365.06|15285.06|10
1728840370000|2024-10-13 17:26:10|15365.72|15285.72|15365.92|15285.92|15365.92|15285.92|15365.19|15285.19|7
1728840380000|2024-10-13 17:26:20|15365.65|15285.65|15366.02|15286.02|15366.21|15286.21|15365.62|15285.62|10
1728840390000|2024-10-13 17:26:30|15366.04|15286.04|15365.18|15285.18|15366.29|15286.29|15364.74|15284.74|9
1728840400000|2024-10-13 17:26:40|15364.99|15284.99|15363.69|15283.69|15364.99|15284.99|15363.69|15283.69|5
1728840410000|2024-10-13 17:26:50|15363.71|15283.71|15363.61|15283.61|15364.31|15284.31|15363.33|15283.33|8
1728840420000|2024-10-13 17:27:00|15363.36|15283.36|15363.46|15283.46|15363.47|15283.47|15363.16|15283.16|9
1728840430000|2024-10-13 17:27:10|15363.47|15283.47|15363.24|15283.24|15363.57|15283.57|15363.24|15283.24|8
1728840440000|2024-10-13 17:27:20|15363.53|15283.53|15364.54|15284.54|15364.56|15284.56|15363.49|15283.49|9
1728840450000|2024-10-13 17:27:30|15364.55|15284.55|15364.68|15284.68|15364.68|15284.68|15364.2|15284.2|9
1728840460000|2024-10-13 17:27:40|15364.69|15284.69|15364.56|15284.56|15364.69|15284.69|15364.29|15284.29|8
1728840470000|2024-10-13 17:27:50|15364.42|15284.42|15364.52|15284.52|15364.7|15284.7|15364.37|15284.37|9
1728840480000|2024-10-13 17:28:00|15363.75|15283.75|15364.16|15284.16|15364.16|15284.16|15363.1|15283.1|9
1728840490000|2024-10-13 17:28:10|15363.67|15283.67|15364.08|15284.08|15364.08|15284.08|15363.67|15283.67|7
1728840500000|2024-10-13 17:28:20|15364.12|15284.12|15365.55|15285.55|15365.55|15285.55|15364.12|15284.12|9
1728840510000|2024-10-13 17:28:30|15365.56|15285.56|15365.72|15285.72|15365.96|15285.96|15365.56|15285.56|8
1728840520000|2024-10-13 17:28:40|15365.83|15285.83|15367.85|15287.85|15367.85|15287.85|15365.83|15285.83|7
1728840530000|2024-10-13 17:28:50|15368.88|15288.88|15370.3|15290.3|15370.3|15290.3|15368.88|15288.88|10
1728840540000|2024-10-13 17:29:00|15370.29|15290.29|15369.94|15289.94|15370.29|15290.29|15369.94|15289.94|9
1728840550000|2024-10-13 17:29:10|15369.79|15289.79|15369.27|15289.27|15369.79|15289.79|15369.27|15289.27|9
1728840560000|2024-10-13 17:29:20|15369.65|15289.65|15369.65|15289.65|15370.06|15290.06|15369.27|15289.27|9
1728840570000|2024-10-13 17:29:30|15369.68|15289.68|15369.19|15289.19|15369.73|15289.73|15369.19|15289.19|8
1728840580000|2024-10-13 17:29:40|15369.22|15289.22|15368.4|15288.4|15369.46|15289.46|15368.4|15288.4|8
1728840590000|2024-10-13 17:29:50|15368.42|15288.42|15367.78|15287.78|15368.77|15288.77|15367.71|15287.71|9
1728840600000|2024-10-13 17:30:00|15368.11|15288.11|15368.23|15288.23|15368.25|15288.25|15367.99|15287.99|8
1728840610000|2024-10-13 17:30:10|15367.86|15287.86|15367.08|15287.08|15367.89|15287.89|15367.08|15287.08|8
1728840620000|2024-10-13 17:30:20|15367.04|15287.04|15367.79|15287.79|15367.79|15287.79|15367.04|15287.04|9
1728840630000|2024-10-13 17:30:30|15367.55|15287.55|15365.05|15285.05|15367.55|15287.55|15364.7|15284.7|9
1728840640000|2024-10-13 17:30:40|15365.04|15285.04|15364.99|15284.99|15365.04|15285.04|15364.6|15284.6|9
1728840650000|2024-10-13 17:30:50|15364.98|15284.98|15362.93|15282.93|15364.98|15284.98|15362.93|15282.93|9
1728840660000|2024-10-13 17:31:00|15362.55|15282.55|15361.76|15281.76|15362.55|15282.55|15361.5|15281.5|9
1728840670000|2024-10-13 17:31:10|15361.74|15281.74|15358.71|15278.71|15361.74|15281.74|15358.67|15278.67|6
1728840680000|2024-10-13 17:31:20|15358.19|15278.19|15357.85|15277.85|15359.33|15279.33|15357.67|15277.67|9
1728840690000|2024-10-13 17:31:30|15358.28|15278.28|15357.11|15277.11|15358.31|15278.31|15357.11|15277.11|9
1728840700000|2024-10-13 17:31:40|15357.04|15277.04|15358.08|15278.08|15358.08|15278.08|15357.04|15277.04|7
1728840710000|2024-10-13 17:31:50|15358.74|15278.74|15358.11|15278.11|15359.27|15279.27|15358.11|15278.11|9
1728840720000|2024-10-13 17:32:00|15357.6|15277.6|15356.39|15276.39|15357.6|15277.6|15356.39|15276.39|10
1728840730000|2024-10-13 17:32:10|15356.22|15276.22|15355.16|15275.16|15356.22|15276.22|15355.11|15275.11|10
1728840740000|2024-10-13 17:32:20|15353.87|15273.87|15354.27|15274.27|15354.27|15274.27|15353.78|15273.78|10
1728840750000|2024-10-13 17:32:30|15354.04|15274.04|15353.6|15273.6|15354.04|15274.04|15353.6|15273.6|7
1728840760000|2024-10-13 17:32:40|15353.56|15273.56|15353.75|15273.75|15353.76|15273.76|15353.55|15273.55|7
1728840770000|2024-10-13 17:32:50|15354.42|15274.42|15355.51|15275.51|15355.51|15275.51|15354.13|15274.13|7
1728840780000|2024-10-13 17:33:00|15355.11|15275.11|15356.21|15276.21|15356.21|15276.21|15355.11|15275.11|7
1728840790000|2024-10-13 17:33:10|15356.23|15276.23|15356.36|15276.36|15356.36|15276.36|15356.22|15276.22|4
1728840800000|2024-10-13 17:33:20|15356.2|15276.2|15357.46|15277.46|15357.46|15277.46|15356.14|15276.14|8
1728840810000|2024-10-13 17:33:30|15357.47|15277.47|15357.98|15277.98|15358.03|15278.03|15357.47|15277.47|9
1728840820000|2024-10-13 17:33:40|15357.92|15277.92|15355.93|15275.93|15357.95|15277.95|15355.93|15275.93|8
1728840830000|2024-10-13 17:33:50|15355.67|15275.67|15356.7|15276.7|15356.92|15276.92|15355.67|15275.67|8
1728840840000|2024-10-13 17:34:00|15357.16|15277.16|15356.86|15276.86|15357.35|15277.35|15356.79|15276.79|7
1728840850000|2024-10-13 17:34:10|15356.53|15276.53|15356.39|15276.39|15356.73|15276.73|15356.2|15276.2|8
1728840860000|2024-10-13 17:34:20|15356.4|15276.4|15355.99|15275.99|15356.41|15276.41|15355.92|15275.92|9
1728840870000|2024-10-13 17:34:30|15356.53|15276.53|15357.57|15277.57|15357.57|15277.57|15355.88|15275.88|8
1728840880000|2024-10-13 17:34:40|15357.99|15277.99|15358|15278|15358|15278|15357.99|15277.99|4
1728840890000|2024-10-13 17:34:50|15358.15|15278.15|15357.94|15277.94|15358.15|15278.15|15357.93|15277.93|5
1728840900000|2024-10-13 17:35:00|15358.11|15278.11|15358.26|15278.26|15358.26|15278.26|15358.01|15278.01|9
1728840910000|2024-10-13 17:35:10|15358.05|15278.05|15358.25|15278.25|15358.91|15278.91|15358.05|15278.05|9
1728840920000|2024-10-13 17:35:20|15358.4|15278.4|15358.42|15278.42|15358.45|15278.45|15358.29|15278.29|5
1728840930000|2024-10-13 17:35:30|15358.33|15278.33|15359.01|15279.01|15359.12|15279.12|15358.33|15278.33|9
1728840940000|2024-10-13 17:35:40|15359.34|15279.34|15360.12|15280.12|15360.12|15280.12|15358.97|15278.97|6
1728840950000|2024-10-13 17:35:50|15360.16|15280.16|15359.49|15279.49|15360.59|15280.59|15359.49|15279.49|9
1728840960000|2024-10-13 17:36:00|15359.35|15279.35|15358.58|15278.58|15359.35|15279.35|15358.58|15278.58|8
1728840970000|2024-10-13 17:36:10|15358.56|15278.56|15351.99|15271.99|15358.56|15278.56|15351.99|15271.99|10
1728840980000|2024-10-13 17:36:20|15351.95|15271.95|15350.85|15270.85|15352.63|15272.63|15350.85|15270.85|10
1728840990000|2024-10-13 17:36:30|15351.05|15271.05|15350.09|15270.09|15351.05|15271.05|15349.95|15269.95|8
1728841000000|2024-10-13 17:36:40|15349.91|15269.91|15350.22|15270.22|15350.22|15270.22|15349.34|15269.34|10
1728841010000|2024-10-13 17:36:50|15350.11|15270.11|15351.33|15271.33|15351.36|15271.36|15350.11|15270.11|9
1728841020000|2024-10-13 17:37:00|15351.22|15271.22|15349.89|15269.89|15351.22|15271.22|15348.94|15268.94|9
1728841030000|2024-10-13 17:37:10|15349.61|15269.61|15349.53|15269.53|15351.01|15271.01|15349.53|15269.53|10
1728841040000|2024-10-13 17:37:20|15350.16|15270.16|15350.6|15270.6|15350.61|15270.61|15350.16|15270.16|8
1728841050000|2024-10-13 17:37:30|15350.61|15270.61|15348.25|15268.25|15350.61|15270.61|15348.25|15268.25|9
1728841060000|2024-10-13 17:37:40|15348.28|15268.28|15348.4|15268.4|15348.55|15268.55|15348.06|15268.06|10
1728841070000|2024-10-13 17:37:50|15348.42|15268.42|15348.69|15268.69|15348.69|15268.69|15348.36|15268.36|8
1728841080000|2024-10-13 17:38:00|15349.04|15269.04|15346.87|15266.87|15349.86|15269.86|15346.87|15266.87|9
1728841090000|2024-10-13 17:38:10|15346.79|15266.79|15345.25|15265.25|15346.79|15266.79|15345.01|15265.01|10
1728841100000|2024-10-13 17:38:20|15345.24|15265.24|15342.7|15262.7|15345.24|15265.24|15342.29|15262.29|9
1728841110000|2024-10-13 17:38:30|15342.71|15262.71|15342.79|15262.79|15343.74|15263.74|15342.44|15262.44|10
1728841120000|2024-10-13 17:38:40|15342.83|15262.83|15341.59|15261.59|15342.96|15262.96|15341.33|15261.33|10
1728841130000|2024-10-13 17:38:50|15341.65|15261.65|15341.57|15261.57|15341.65|15261.65|15341.56|15261.56|7
1728841140000|2024-10-13 17:39:00|15341.6|15261.6|15338.6|15258.6|15341.6|15261.6|15338.6|15258.6|10
1728841150000|2024-10-13 17:39:10|15338.58|15258.58|15337.57|15257.57|15338.58|15258.58|15337.02|15257.02|9
1728841160000|2024-10-13 17:39:20|15337.6|15257.6|15335.15|15255.15|15337.6|15257.6|15335.12|15255.12|10
1728841170000|2024-10-13 17:39:30|15335.01|15255.01|15334.86|15254.86|15335.44|15255.44|15334.35|15254.35|10
1728841180000|2024-10-13 17:39:40|15334.87|15254.87|15334.62|15254.62|15335.41|15255.41|15333.68|15253.68|9
1728841190000|2024-10-13 17:39:50|15334.2|15254.2|15334.53|15254.53|15334.65|15254.65|15334.2|15254.2|8
1728841200000|2024-10-13 17:40:00|15334.37|15254.37|15335.65|15255.65|15335.86|15255.86|15334.37|15254.37|10
1728841210000|2024-10-13 17:40:10|15335.68|15255.68|15334.8|15254.8|15336.68|15256.68|15334.8|15254.8|10
1728841220000|2024-10-13 17:40:20|15334.79|15254.79|15333.77|15253.77|15334.8|15254.8|15333.77|15253.77|10
1728841230000|2024-10-13 17:40:30|15333.8|15253.8|15332.93|15252.93|15333.8|15253.8|15332.93|15252.93|9
1728841240000|2024-10-13 17:40:40|15332.89|15252.89|15333.53|15253.53|15333.53|15253.53|15332.89|15252.89|9
1728841250000|2024-10-13 17:40:50|15333.57|15253.57|15333.09|15253.09|15333.6|15253.6|15333.09|15253.09|6
1728841260000|2024-10-13 17:41:00|15333.06|15253.06|15330.98|15250.98|15333.41|15253.41|15330.95|15250.95|9
1728841270000|2024-10-13 17:41:10|15330.93|15250.93|15329.89|15249.89|15331.11|15251.11|15329.89|15249.89|10
1728841280000|2024-10-13 17:41:20|15329.86|15249.86|15330.36|15250.36|15330.38|15250.38|15329.63|15249.63|8
1728841290000|2024-10-13 17:41:30|15330.47|15250.47|15330.38|15250.38|15330.7|15250.7|15330.34|15250.34|7
1728841300000|2024-10-13 17:41:40|15330.41|15250.41|15331.51|15251.51|15331.51|15251.51|15330.17|15250.17|10
1728841310000|2024-10-13 17:41:50|15331.47|15251.47|15331.21|15251.21|15331.47|15251.47|15330.95|15250.95|8
1728841320000|2024-10-13 17:42:00|15331.4|15251.4|15329.43|15249.43|15331.5|15251.5|15329.09|15249.09|8
1728841330000|2024-10-13 17:42:10|15329.49|15249.49|15327.87|15247.87|15329.49|15249.49|15327.84|15247.84|8
1728841340000|2024-10-13 17:42:20|15327.86|15247.86|15327.35|15247.35|15328.18|15248.18|15327.31|15247.31|9
1728841350000|2024-10-13 17:42:30|15327.68|15247.68|15321.66|15241.66|15327.68|15247.68|15321.29|15241.29|10
1728841360000|2024-10-13 17:42:40|15321.09|15241.09|15319.44|15239.44|15321.09|15241.09|15318.84|15238.84|9
1728841370000|2024-10-13 17:42:50|15319.65|15239.65|15317.42|15237.42|15319.65|15239.65|15317.42|15237.42|10
1728841380000|2024-10-13 17:43:00|15317.4|15237.4|15316|15236|15317.4|15237.4|15316|15236|8
1728841390000|2024-10-13 17:43:10|15315.95|15235.95|15312.38|15232.38|15315.95|15235.95|15312.38|15232.38|9
1728841400000|2024-10-13 17:43:20|15311.28|15231.28|15304.4|15224.4|15311.28|15231.28|15303.52|15223.52|10
1728841410000|2024-10-13 17:43:30|15300.96|15220.96|15299.34|15219.34|15301.49|15221.49|15299.06|15219.06|9
1728841420000|2024-10-13 17:43:40|15299.44|15219.44|15300.48|15220.48|15300.48|15220.48|15298.9|15218.9|9
1728841430000|2024-10-13 17:43:50|15300.49|15220.49|15299.52|15219.52|15300.63|15220.63|15299.05|15219.05|9
1728841440000|2024-10-13 17:44:00|15299.6|15219.6|15297.73|15217.73|15300.79|15220.79|15297.73|15217.73|10
1728841450000|2024-10-13 17:44:10|15298.01|15218.01|15294.27|15214.27|15298.01|15218.01|15294.09|15214.09|10
1728841460000|2024-10-13 17:44:20|15294.53|15214.53|15293.69|15213.69|15294.53|15214.53|15293.57|15213.57|10
1728841470000|2024-10-13 17:44:30|15293.51|15213.51|15293.3|15213.3|15293.56|15213.56|15292.43|15212.43|9
1728841480000|2024-10-13 17:44:40|15293.62|15213.62|15293.56|15213.56|15294.22|15214.22|15293.31|15213.31|9
1728841490000|2024-10-13 17:44:50|15293.54|15213.54|15293.75|15213.75|15293.75|15213.75|15293.42|15213.42|10
1728841500000|2024-10-13 17:45:00|15294.21|15214.21|15295.09|15215.09|15295.09|15215.09|15293.53|15213.53|9
1728841510000|2024-10-13 17:45:10|15295.39|15215.39|15300.9|15220.9|15300.9|15220.9|15295.39|15215.39|10
1728841520000|2024-10-13 17:45:20|15300.96|15220.96|15302.15|15222.15|15302.15|15222.15|15300.22|15220.22|10
1728841530000|2024-10-13 17:45:30|15301|15221|15301.45|15221.45|15301.88|15221.88|15300.63|15220.63|10
1728841540000|2024-10-13 17:45:40|15301.47|15221.47|15300.36|15220.36|15301.75|15221.75|15300.16|15220.16|9
1728841550000|2024-10-13 17:45:50|15299.91|15219.91|15294.64|15214.64|15299.91|15219.91|15294.64|15214.64|10
1728841560000|2024-10-13 17:46:00|15293.77|15213.77|15293.66|15213.66|15294.76|15214.76|15293.2|15213.2|10
1728841570000|2024-10-13 17:46:10|15293.67|15213.67|15291.95|15211.95|15293.67|15213.67|15291.95|15211.95|8
1728841580000|2024-10-13 17:46:20|15291.82|15211.82|15292.61|15212.61|15293.14|15213.14|15291.69|15211.69|10
1728841590000|2024-10-13 17:46:30|15291.85|15211.85|15292.39|15212.39|15293.15|15213.15|15291.2|15211.2|9
1728841600000|2024-10-13 17:46:40|15292.45|15212.45|15294.04|15214.04|15294.04|15214.04|15292.45|15212.45|8
1728841610000|2024-10-13 17:46:50|15294.11|15214.11|15295.6|15215.6|15295.6|15215.6|15293.58|15213.58|10
1728841620000|2024-10-13 17:47:00|15295.47|15215.47|15296.35|15216.35|15296.54|15216.54|15295.37|15215.37|10
1728841630000|2024-10-13 17:47:10|15296.34|15216.34|15296.11|15216.11|15296.34|15216.34|15295.66|15215.66|10
1728841640000|2024-10-13 17:47:20|15296.35|15216.35|15297.63|15217.63|15297.63|15217.63|15296.29|15216.29|9
1728841650000|2024-10-13 17:47:30|15297.6|15217.6|15297.99|15217.99|15297.99|15217.99|15297.07|15217.07|10
1728841660000|2024-10-13 17:47:40|15298.43|15218.43|15299.39|15219.39|15299.39|15219.39|15298.32|15218.32|10
1728841670000|2024-10-13 17:47:50|15299.85|15219.85|15299.64|15219.64|15299.85|15219.85|15299.07|15219.07|9
1728841680000|2024-10-13 17:48:00|15299.36|15219.36|15301.85|15221.85|15301.85|15221.85|15299.36|15219.36|10
1728841690000|2024-10-13 17:48:10|15301.87|15221.87|15307.43|15227.43|15307.79|15227.79|15301.87|15221.87|10
1728841700000|2024-10-13 17:48:20|15308.51|15228.51|15308.97|15228.97|15308.97|15228.97|15307.23|15227.23|10
1728841710000|2024-10-13 17:48:30|15308.81|15228.81|15310.01|15230.01|15310.28|15230.28|15308.77|15228.77|10
1728841720000|2024-10-13 17:48:40|15309.81|15229.81|15310.36|15230.36|15310.36|15230.36|15309.57|15229.57|10
1728841730000|2024-10-13 17:48:50|15310.41|15230.41|15315.18|15235.18|15315.32|15235.32|15310.4|15230.4|7
1728841740000|2024-10-13 17:49:00|15315|15235|15316.11|15236.11|15316.11|15236.11|15315|15235|10
1728841750000|2024-10-13 17:49:10|15316.47|15236.47|15316.34|15236.34|15316.52|15236.52|15316.11|15236.11|8
1728841760000|2024-10-13 17:49:20|15316.33|15236.33|15316.98|15236.98|15317.92|15237.92|15316.33|15236.33|8
1728841770000|2024-10-13 17:49:30|15316.09|15236.09|15316.76|15236.76|15317.76|15237.76|15316.09|15236.09|8
1728841780000|2024-10-13 17:49:40|15316.71|15236.71|15314.07|15234.07|15316.85|15236.85|15314.07|15234.07|8
1728841790000|2024-10-13 17:49:50|15314.04|15234.04|15314.74|15234.74|15315.12|15235.12|15313.78|15233.78|10
1728841800000|2024-10-13 17:50:00|15315|15235|15315.79|15235.79|15317.63|15237.63|15315|15235|10
1728841810000|2024-10-13 17:50:10|15316.11|15236.11|15316.63|15236.63|15317.06|15237.06|15315.8|15235.8|10
1728841820000|2024-10-13 17:50:20|15316.11|15236.11|15314.46|15234.46|15316.13|15236.13|15314.29|15234.29|9
1728841830000|2024-10-13 17:50:30|15314.25|15234.25|15314.16|15234.16|15314.6|15234.6|15314.09|15234.09|8
1728841840000|2024-10-13 17:50:40|15313.67|15233.67|15313.21|15233.21|15314.44|15234.44|15313.21|15233.21|9
1728841850000|2024-10-13 17:50:50|15313.2|15233.2|15312.1|15232.1|15313.2|15233.2|15311.97|15231.97|9
1728841860000|2024-10-13 17:51:00|15312.36|15232.36|15312.71|15232.71|15312.71|15232.71|15312.28|15232.28|7
1728841870000|2024-10-13 17:51:10|15312.72|15232.72|15311.07|15231.07|15312.73|15232.73|15311.07|15231.07|9
1728841880000|2024-10-13 17:51:20|15311.02|15231.02|15309.85|15229.85|15311.02|15231.02|15309.27|15229.27|9
1728841890000|2024-10-13 17:51:30|15309.44|15229.44|15312.84|15232.84|15312.84|15232.84|15309.44|15229.44|9
1728841900000|2024-10-13 17:51:40|15312.87|15232.87|15317.46|15237.46|15317.46|15237.46|15312.87|15232.87|10
1728841910000|2024-10-13 17:51:50|15317.31|15237.31|15319.71|15239.71|15319.71|15239.71|15317.29|15237.29|10
1728841920000|2024-10-13 17:52:00|15319.55|15239.55|15319.05|15239.05|15319.92|15239.92|15319.05|15239.05|10
1728841930000|2024-10-13 17:52:10|15318.74|15238.74|15318.75|15238.75|15319.46|15239.46|15317.92|15237.92|10
1728841940000|2024-10-13 17:52:20|15319.24|15239.24|15320.11|15240.11|15320.11|15240.11|15319.18|15239.18|10
1728841950000|2024-10-13 17:52:30|15320.15|15240.15|15318.99|15238.99|15320.15|15240.15|15318.98|15238.98|9
1728841960000|2024-10-13 17:52:40|15319.01|15239.01|15319.73|15239.73|15319.73|15239.73|15319.01|15239.01|7
1728841970000|2024-10-13 17:52:50|15319.89|15239.89|15320.39|15240.39|15320.59|15240.59|15319.8|15239.8|9
1728841980000|2024-10-13 17:53:00|15320.6|15240.6|15320.12|15240.12|15320.64|15240.64|15320.05|15240.05|7
1728841990000|2024-10-13 17:53:10|15320.64|15240.64|15320.38|15240.38|15320.79|15240.79|15320.38|15240.38|9
1728842000000|2024-10-13 17:53:20|15320.75|15240.75|15319.81|15239.81|15320.82|15240.82|15319.81|15239.81|9
1728842010000|2024-10-13 17:53:30|15319.92|15239.92|15319.28|15239.28|15320.13|15240.13|15319.24|15239.24|9
1728842020000|2024-10-13 17:53:40|15319.25|15239.25|15319.87|15239.87|15319.87|15239.87|15319.24|15239.24|8
1728842030000|2024-10-13 17:53:50|15319.95|15239.95|15320.43|15240.43|15320.49|15240.49|15319.95|15239.95|10
1728842040000|2024-10-13 17:54:00|15320.27|15240.27|15319.68|15239.68|15320.43|15240.43|15319.15|15239.15|9
1728842050000|2024-10-13 17:54:10|15319.51|15239.51|15320.31|15240.31|15320.48|15240.48|15319.51|15239.51|8
1728842060000|2024-10-13 17:54:20|15320.33|15240.33|15320.54|15240.54|15320.79|15240.79|15320.28|15240.28|7
1728842070000|2024-10-13 17:54:30|15320.53|15240.53|15321.15|15241.15|15321.15|15241.15|15320.53|15240.53|5
1728842080000|2024-10-13 17:54:40|15321.18|15241.18|15321.4|15241.4|15321.76|15241.76|15321.18|15241.18|8
1728842090000|2024-10-13 17:54:50|15321.41|15241.41|15321.44|15241.44|15321.48|15241.48|15321.41|15241.41|7
1728842100000|2024-10-13 17:55:00|15321.53|15241.53|15322.99|15242.99|15323.04|15243.04|15321.46|15241.46|8
1728842110000|2024-10-13 17:55:10|15323|15243|15322.03|15242.03|15323.06|15243.06|15322.03|15242.03|8
1728842120000|2024-10-13 17:55:20|15321.98|15241.98|15321.93|15241.93|15321.98|15241.98|15321.47|15241.47|10
1728842130000|2024-10-13 17:55:30|15321.34|15241.34|15319.37|15239.37|15321.7|15241.7|15319.37|15239.37|9
1728842140000|2024-10-13 17:55:40|15319.31|15239.31|15318.79|15238.79|15319.81|15239.81|15318.07|15238.07|9
1728842150000|2024-10-13 17:55:50|15318.94|15238.94|15317.85|15237.85|15318.94|15238.94|15317.85|15237.85|9
1728842160000|2024-10-13 17:56:00|15317.21|15237.21|15312.3|15232.3|15317.21|15237.21|15312.3|15232.3|10
1728842170000|2024-10-13 17:56:10|15312.24|15232.24|15309.28|15229.28|15312.24|15232.24|15309.28|15229.28|10
1728842180000|2024-10-13 17:56:20|15308.77|15228.77|15308.13|15228.13|15308.99|15228.99|15306.81|15226.81|10
1728842190000|2024-10-13 17:56:30|15308.47|15228.47|15306.27|15226.27|15308.47|15228.47|15306.26|15226.26|9
1728842200000|2024-10-13 17:56:40|15306.26|15226.26|15307.97|15227.97|15307.97|15227.97|15306.14|15226.14|9
1728842210000|2024-10-13 17:56:50|15307.84|15227.84|15308.06|15228.06|15308.06|15228.06|15307.84|15227.84|7
1728842220000|2024-10-13 17:57:00|15308.11|15228.11|15307.55|15227.55|15308.2|15228.2|15307.3|15227.3|9
1728842230000|2024-10-13 17:57:10|15307.56|15227.56|15310.09|15230.09|15310.09|15230.09|15307.56|15227.56|6
1728842240000|2024-10-13 17:57:20|15310.12|15230.12|15308.26|15228.26|15310.13|15230.13|15308.26|15228.26|8
1728842250000|2024-10-13 17:57:30|15308.22|15228.22|15307.96|15227.96|15308.22|15228.22|15307.07|15227.07|10
1728842260000|2024-10-13 17:57:40|15307.98|15227.98|15308.05|15228.05|15308.05|15228.05|15307.91|15227.91|9
1728842270000|2024-10-13 17:57:50|15307.91|15227.91|15307.06|15227.06|15307.92|15227.92|15306.98|15226.98|7
1728842280000|2024-10-13 17:58:00|15307.05|15227.05|15307.39|15227.39|15308.19|15228.19|15307.05|15227.05|8
1728842290000|2024-10-13 17:58:10|15307.43|15227.43|15307.56|15227.56|15308.39|15228.39|15307.43|15227.43|9
1728842300000|2024-10-13 17:58:20|15307.77|15227.77|15308.11|15228.11|15308.15|15228.15|15307.77|15227.77|9
1728842310000|2024-10-13 17:58:30|15308.1|15228.1|15309.26|15229.26|15309.26|15229.26|15308.09|15228.09|7
1728842320000|2024-10-13 17:58:40|15309.27|15229.27|15309.83|15229.83|15309.83|15229.83|15309.27|15229.27|6
1728842330000|2024-10-13 17:58:50|15309.88|15229.88|15310.24|15230.24|15310.24|15230.24|15309.87|15229.87|3
1728842340000|2024-10-13 17:59:00|15310.3|15230.3|15311.43|15231.43|15311.43|15231.43|15310.25|15230.25|8
1728842350000|2024-10-13 17:59:10|15312.59|15232.59|15312.76|15232.76|15312.76|15232.76|15312.59|15232.59|8
1728842360000|2024-10-13 17:59:20|15312.54|15232.54|15311.04|15231.04|15312.54|15232.54|15311.04|15231.04|7
1728842370000|2024-10-13 17:59:30|15310.89|15230.89|15310.71|15230.71|15311.04|15231.04|15310.7|15230.7|6
1728842380000|2024-10-13 17:59:40|15310.74|15230.74|15311.21|15231.21|15311.21|15231.21|15310.51|15230.51|8
1728842390000|2024-10-13 17:59:50|15311.49|15231.49|15311.69|15231.69|15311.73|15231.73|15311.49|15231.49|5
1728842400000|2024-10-13 18:00:00|15311.8|15231.8|15311.71|15231.71|15311.83|15231.83|15310.35|15230.35|8
1728842410000|2024-10-13 18:00:10|15311.63|15231.63|15313.81|15233.81|15313.81|15233.81|15311.63|15231.63|10
1728842420000|2024-10-13 18:00:20|15313.99|15233.99|15315.25|15235.25|15315.25|15235.25|15313.99|15233.99|9
1728842430000|2024-10-13 18:00:30|15315.3|15235.3|15315.11|15235.11|15315.66|15235.66|15315.05|15235.05|10
1728842440000|2024-10-13 18:00:40|15315.09|15235.09|15313.86|15233.86|15315.09|15235.09|15313.86|15233.86|8
1728842450000|2024-10-13 18:00:50|15313.84|15233.84|15313.51|15233.51|15313.84|15233.84|15313.48|15233.48|9
1728842460000|2024-10-13 18:01:00|15313.5|15233.5|15311.23|15231.23|15313.5|15233.5|15311.23|15231.23|10
1728842470000|2024-10-13 18:01:10|15311.2|15231.2|15310.22|15230.22|15311.2|15231.2|15310.07|15230.07|8
1728842480000|2024-10-13 18:01:20|15310.27|15230.27|15309.75|15229.75|15310.27|15230.27|15309.75|15229.75|8
1728842490000|2024-10-13 18:01:30|15310.19|15230.19|15310.63|15230.63|15310.63|15230.63|15309.55|15229.55|10
1728842500000|2024-10-13 18:01:40|15310.59|15230.59|15311.38|15231.38|15311.38|15231.38|15310.59|15230.59|9
1728842510000|2024-10-13 18:01:50|15311.55|15231.55|15312.49|15232.49|15312.5|15232.5|15311.55|15231.55|7
1728842520000|2024-10-13 18:02:00|15312.37|15232.37|15310.57|15230.57|15312.37|15232.37|15310.57|15230.57|9
1728842530000|2024-10-13 18:02:10|15310.2|15230.2|15307.48|15227.48|15310.2|15230.2|15307.48|15227.48|10
1728842540000|2024-10-13 18:02:20|15307.17|15227.17|15303.84|15223.84|15307.37|15227.37|15303.84|15223.84|10
1728842550000|2024-10-13 18:02:30|15303.62|15223.62|15301.41|15221.41|15304.44|15224.44|15300.14|15220.14|10
1728842560000|2024-10-13 18:02:40|15301.94|15221.94|15301.7|15221.7|15302.12|15222.12|15301.48|15221.48|7
1728842570000|2024-10-13 18:02:50|15301.38|15221.38|15301|15221|15301.54|15221.54|15300.4|15220.4|8
1728842580000|2024-10-13 18:03:00|15300.99|15220.99|15301.76|15221.76|15301.76|15221.76|15300.89|15220.89|9
1728842590000|2024-10-13 18:03:10|15301.68|15221.68|15301.93|15221.93|15301.93|15221.93|15301.68|15221.68|9
1728842600000|2024-10-13 18:03:20|15301.94|15221.94|15301.94|15221.94|15301.94|15221.94|15301.92|15221.92|6
1728842610000|2024-10-13 18:03:30|15301.93|15221.93|15302.51|15222.51|15302.9|15222.9|15301.92|15221.92|8
1728842620000|2024-10-13 18:03:40|15302.86|15222.86|15301.35|15221.35|15302.86|15222.86|15301.06|15221.06|7
1728842630000|2024-10-13 18:03:50|15301.02|15221.02|15301.33|15221.33|15301.47|15221.47|15300.97|15220.97|10
1728842640000|2024-10-13 18:04:00|15301.02|15221.02|15300.7|15220.7|15301.02|15221.02|15300.56|15220.56|9
1728842650000|2024-10-13 18:04:10|15300.67|15220.67|15298.49|15218.49|15300.67|15220.67|15298.44|15218.44|10
1728842660000|2024-10-13 18:04:20|15297.86|15217.86|15296.57|15216.57|15298.37|15218.37|15296.57|15216.57|9
1728842670000|2024-10-13 18:04:30|15296.47|15216.47|15295.99|15215.99|15296.57|15216.57|15295.99|15215.99|9
1728842680000|2024-10-13 18:04:40|15295.96|15215.96|15295.69|15215.69|15295.96|15215.96|15295.69|15215.69|9
1728842690000|2024-10-13 18:04:50|15294.7|15214.7|15294.52|15214.52|15294.84|15214.84|15294.04|15214.04|8
1728842700000|2024-10-13 18:05:00|15294.66|15214.66|15293.7|15213.7|15294.66|15214.66|15293.7|15213.7|9
1728842710000|2024-10-13 18:05:10|15293.69|15213.69|15293.83|15213.83|15293.83|15213.83|15292.38|15212.38|8
1728842720000|2024-10-13 18:05:20|15294.19|15214.19|15295.31|15215.31|15295.31|15215.31|15294.19|15214.19|8
1728842730000|2024-10-13 18:05:30|15295.13|15215.13|15294.3|15214.3|15295.13|15215.13|15294.3|15214.3|9
1728842740000|2024-10-13 18:05:40|15294.63|15214.63|15294.53|15214.53|15294.8|15214.8|15294.07|15214.07|10
1728842750000|2024-10-13 18:05:50|15294.21|15214.21|15294.26|15214.26|15294.89|15214.89|15294.21|15214.21|9
1728842760000|2024-10-13 18:06:00|15294.65|15214.65|15294.77|15214.77|15295.26|15215.26|15294.4|15214.4|9
1728842770000|2024-10-13 18:06:10|15294.81|15214.81|15295.85|15215.85|15295.85|15215.85|15294.81|15214.81|9
1728842780000|2024-10-13 18:06:20|15295.89|15215.89|15295.72|15215.72|15295.91|15215.91|15295.72|15215.72|9
1728842790000|2024-10-13 18:06:30|15295.7|15215.7|15296.94|15216.94|15297|15217|15295.7|15215.7|9
1728842800000|2024-10-13 18:06:40|15296.93|15216.93|15296.98|15216.98|15297.22|15217.22|15296.93|15216.93|7
1728842810000|2024-10-13 18:06:50|15296.73|15216.73|15296.73|15216.73|15297.02|15217.02|15296.66|15216.66|8
1728842820000|2024-10-13 18:07:00|15296.68|15216.68|15296.23|15216.23|15296.71|15216.71|15296.21|15216.21|8
1728842830000|2024-10-13 18:07:10|15296.33|15216.33|15296.19|15216.19|15296.33|15216.33|15296.19|15216.19|7
1728842840000|2024-10-13 18:07:20|15296.18|15216.18|15296.91|15216.91|15296.91|15216.91|15296.17|15216.17|10
1728842850000|2024-10-13 18:07:30|15296.9|15216.9|15299.19|15219.19|15299.19|15219.19|15296.9|15216.9|8
1728842860000|2024-10-13 18:07:40|15299.25|15219.25|15299.93|15219.93|15299.93|15219.93|15299.25|15219.25|8
1728842870000|2024-10-13 18:07:50|15299.67|15219.67|15300.08|15220.08|15300.08|15220.08|15299.67|15219.67|7
1728842880000|2024-10-13 18:08:00|15300.07|15220.07|15297.59|15217.59|15300.07|15220.07|15297.59|15217.59|9
1728842890000|2024-10-13 18:08:10|15297.71|15217.71|15297.1|15217.1|15297.84|15217.84|15296.99|15216.99|9
1728842900000|2024-10-13 18:08:20|15297.09|15217.09|15297.19|15217.19|15297.24|15217.24|15297|15217|10
1728842910000|2024-10-13 18:08:30|15297.18|15217.18|15296.94|15216.94|15297.18|15217.18|15296.86|15216.86|4
1728842920000|2024-10-13 18:08:40|15296.95|15216.95|15298.41|15218.41|15298.58|15218.58|15296.95|15216.95|5
1728842930000|2024-10-13 18:08:50|15298.46|15218.46|15299.79|15219.79|15299.79|15219.79|15298.26|15218.26|7
1728842940000|2024-10-13 18:09:00|15300.11|15220.11|15300.67|15220.67|15300.68|15220.68|15299.8|15219.8|9
1728842950000|2024-10-13 18:09:10|15300.61|15220.61|15303.22|15223.22|15303.55|15223.55|15300.61|15220.61|10
1728842960000|2024-10-13 18:09:20|15303.95|15223.95|15304.94|15224.94|15305.05|15225.05|15303.95|15223.95|9
1728842970000|2024-10-13 18:09:30|15305.32|15225.32|15305.09|15225.09|15305.56|15225.56|15305.09|15225.09|10
1728842980000|2024-10-13 18:09:40|15304.66|15224.66|15303.61|15223.61|15304.66|15224.66|15303.61|15223.61|9
1728842990000|2024-10-13 18:09:50|15303.49|15223.49|15302.59|15222.59|15303.49|15223.49|15302.59|15222.59|10
1728843000000|2024-10-13 18:10:00|15302.58|15222.58|15301.15|15221.15|15302.58|15222.58|15301.15|15221.15|10
1728843010000|2024-10-13 18:10:10|15300.39|15220.39|15295.59|15215.59|15300.39|15220.39|15295.59|15215.59|9
1728843020000|2024-10-13 18:10:20|15295.21|15215.21|15290.58|15210.58|15295.21|15215.21|15290.58|15210.58|10
1728843030000|2024-10-13 18:10:30|15290.44|15210.44|15286.14|15206.14|15290.44|15210.44|15286.14|15206.14|9
1728843040000|2024-10-13 18:10:40|15286.36|15206.36|15283.26|15203.26|15286.68|15206.68|15283.26|15203.26|9
1728843050000|2024-10-13 18:10:50|15283.11|15203.11|15277.7|15197.7|15283.11|15203.11|15277.7|15197.7|10
1728843060000|2024-10-13 18:11:00|15277.62|15197.62|15277.57|15197.57|15278.64|15198.64|15277.46|15197.46|9
1728843070000|2024-10-13 18:11:10|15277.19|15197.19|15277|15197|15277.34|15197.34|15276.92|15196.92|10
1728843080000|2024-10-13 18:11:20|15276.41|15196.41|15276.78|15196.78|15276.92|15196.92|15276.41|15196.41|10
1728843090000|2024-10-13 18:11:30|15277.07|15197.07|15276.51|15196.51|15277.07|15197.07|15275.92|15195.92|9
1728843100000|2024-10-13 18:11:40|15276.42|15196.42|15276.57|15196.57|15276.57|15196.57|15276|15196|6
1728843110000|2024-10-13 18:11:50|15276.33|15196.33|15277.18|15197.18|15277.18|15197.18|15276.26|15196.26|10
1728843120000|2024-10-13 18:12:00|15277.23|15197.23|15276.09|15196.09|15277.23|15197.23|15276.09|15196.09|9
1728843130000|2024-10-13 18:12:10|15275.06|15195.06|15274.18|15194.18|15275.06|15195.06|15274.18|15194.18|9
1728843140000|2024-10-13 18:12:20|15274.15|15194.15|15271.84|15191.84|15274.32|15194.32|15271.84|15191.84|9
1728843150000|2024-10-13 18:12:30|15271.64|15191.64|15268.71|15188.71|15271.64|15191.64|15268.71|15188.71|9
1728843160000|2024-10-13 18:12:40|15268.58|15188.58|15267.13|15187.13|15268.58|15188.58|15265.67|15185.67|10
1728843170000|2024-10-13 18:12:50|15267.05|15187.05|15266.88|15186.88|15267.62|15187.62|15266.34|15186.34|10
1728843180000|2024-10-13 18:13:00|15266.41|15186.41|15267.01|15187.01|15267.8|15187.8|15266.41|15186.41|9
1728843190000|2024-10-13 18:13:10|15266.44|15186.44|15266.39|15186.39|15266.44|15186.44|15266.21|15186.21|9
1728843200000|2024-10-13 18:13:20|15266.34|15186.34|15267.41|15187.41|15267.69|15187.69|15266.34|15186.34|10
1728843210000|2024-10-13 18:13:30|15267.21|15187.21|15265.3|15185.3|15267.55|15187.55|15265.3|15185.3|10
1728843220000|2024-10-13 18:13:40|15265.4|15185.4|15265.64|15185.64|15265.64|15185.64|15264.7|15184.7|10
1728843230000|2024-10-13 18:13:50|15265.74|15185.74|15264.78|15184.78|15265.74|15185.74|15264.78|15184.78|8
1728843240000|2024-10-13 18:14:00|15265.21|15185.21|15266.3|15186.3|15266.3|15186.3|15264.83|15184.83|10
1728843250000|2024-10-13 18:14:10|15266.49|15186.49|15264.81|15184.81|15266.49|15186.49|15264.56|15184.56|10
1728843260000|2024-10-13 18:14:20|15264.29|15184.29|15263.12|15183.12|15264.3|15184.3|15263.12|15183.12|10
1728843270000|2024-10-13 18:14:30|15263.13|15183.13|15264.41|15184.41|15264.84|15184.84|15263|15183|9
1728843280000|2024-10-13 18:14:40|15264.43|15184.43|15264.39|15184.39|15264.43|15184.43|15263.47|15183.47|8
1728843290000|2024-10-13 18:14:50|15264.55|15184.55|15266.12|15186.12|15266.68|15186.68|15264.55|15184.55|10
1728843300000|2024-10-13 18:15:00|15266.26|15186.26|15265.29|15185.29|15266.26|15186.26|15265.29|15185.29|9
1728843310000|2024-10-13 18:15:10|15265.27|15185.27|15267.42|15187.42|15267.42|15187.42|15264.39|15184.39|10
1728843320000|2024-10-13 18:15:20|15268.4|15188.4|15270.22|15190.22|15270.22|15190.22|15268.4|15188.4|10
1728843330000|2024-10-13 18:15:30|15270.27|15190.27|15275.12|15195.12|15275.12|15195.12|15270.27|15190.27|9
1728843340000|2024-10-13 18:15:40|15275.04|15195.04|15274.12|15194.12|15275.81|15195.81|15274.12|15194.12|10
1728843350000|2024-10-13 18:15:50|15274.85|15194.85|15275.23|15195.23|15275.28|15195.28|15274.31|15194.31|9
1728843360000|2024-10-13 18:16:00|15275.44|15195.44|15273.91|15193.91|15275.53|15195.53|15273.84|15193.84|9
1728843370000|2024-10-13 18:16:10|15273.77|15193.77|15276.7|15196.7|15276.7|15196.7|15273.24|15193.24|9
1728843380000|2024-10-13 18:16:20|15276.71|15196.71|15278.3|15198.3|15278.3|15198.3|15276.71|15196.71|9
1728843390000|2024-10-13 18:16:30|15278.48|15198.48|15281.79|15201.79|15281.79|15201.79|15278.33|15198.33|9
1728843400000|2024-10-13 18:16:40|15281.36|15201.36|15281.42|15201.42|15281.45|15201.45|15281.24|15201.24|9
1728843410000|2024-10-13 18:16:50|15281.43|15201.43|15281.77|15201.77|15281.78|15201.78|15280.87|15200.87|8
1728843420000|2024-10-13 18:17:00|15281.69|15201.69|15283.39|15203.39|15283.39|15203.39|15281.69|15201.69|8
1728843430000|2024-10-13 18:17:10|15283.3|15203.3|15285.18|15205.18|15285.2|15205.2|15283.29|15203.29|9
1728843440000|2024-10-13 18:17:20|15286.08|15206.08|15287.58|15207.58|15287.58|15207.58|15286.08|15206.08|9
1728843450000|2024-10-13 18:17:30|15287.95|15207.95|15288.01|15208.01|15288.11|15208.11|15287.79|15207.79|5
1728843460000|2024-10-13 18:17:40|15288.3|15208.3|15287.98|15207.98|15288.92|15208.92|15287.98|15207.98|9
1728843470000|2024-10-13 18:17:50|15287.59|15207.59|15287.99|15207.99|15288.22|15208.22|15287.1|15207.1|9
1728843480000|2024-10-13 18:18:00|15287.85|15207.85|15289.01|15209.01|15289.01|15209.01|15287.49|15207.49|10
1728843490000|2024-10-13 18:18:10|15289.02|15209.02|15290.26|15210.26|15290.26|15210.26|15289.02|15209.02|9
1728843500000|2024-10-13 18:18:20|15290.68|15210.68|15290.54|15210.54|15290.78|15210.78|15290.34|15210.34|8
1728843510000|2024-10-13 18:18:30|15290.66|15210.66|15290.33|15210.33|15290.66|15210.66|15290.14|15210.14|9
1728843520000|2024-10-13 18:18:40|15290.12|15210.12|15290.04|15210.04|15290.22|15210.22|15289.95|15209.95|9
1728843530000|2024-10-13 18:18:50|15290.05|15210.05|15290.51|15210.51|15290.79|15210.79|15290.05|15210.05|10
1728843540000|2024-10-13 18:19:00|15290.18|15210.18|15290.32|15210.32|15290.65|15210.65|15290.18|15210.18|8
1728843550000|2024-10-13 18:19:10|15290.19|15210.19|15296.32|15216.32|15296.32|15216.32|15290.19|15210.19|9
1728843560000|2024-10-13 18:19:20|15296.44|15216.44|15297.33|15217.33|15297.33|15217.33|15295.91|15215.91|9
1728843570000|2024-10-13 18:19:30|15297.34|15217.34|15298.2|15218.2|15298.74|15218.74|15297|15217|9
1728843580000|2024-10-13 18:19:40|15298.19|15218.19|15298.83|15218.83|15298.83|15218.83|15298.19|15218.19|6
1728843590000|2024-10-13 18:19:50|15299.13|15219.13|15301.5|15221.5|15301.8|15221.8|15299.13|15219.13|7
1728843600000|2024-10-13 18:20:00|15301.51|15221.51|15302.63|15222.63|15302.75|15222.75|15301.51|15221.51|10
1728843610000|2024-10-13 18:20:10|15302.64|15222.64|15302.91|15222.91|15303.2|15223.2|15302.62|15222.62|9
1728843620000|2024-10-13 18:20:20|15302.95|15222.95|15303.43|15223.43|15303.5|15223.5|15302.61|15222.61|8
1728843630000|2024-10-13 18:20:30|15303.44|15223.44|15304.16|15224.16|15304.17|15224.17|15303.44|15223.44|8
1728843640000|2024-10-13 18:20:40|15304.38|15224.38|15304.57|15224.57|15304.57|15224.57|15303.79|15223.79|7
1728843650000|2024-10-13 18:20:50|15304.71|15224.71|15304.72|15224.72|15304.82|15224.82|15304.65|15224.65|10
1728843660000|2024-10-13 18:21:00|15304.74|15224.74|15304.11|15224.11|15304.76|15224.76|15304.11|15224.11|10
1728843670000|2024-10-13 18:21:10|15304.09|15224.09|15301.65|15221.65|15304.09|15224.09|15301.65|15221.65|9
1728843680000|2024-10-13 18:21:20|15301.59|15221.59|15300.92|15220.92|15302.18|15222.18|15300.91|15220.91|9
1728843690000|2024-10-13 18:21:30|15300.88|15220.88|15300.63|15220.63|15301.08|15221.08|15300.07|15220.07|10
1728843700000|2024-10-13 18:21:40|15301.14|15221.14|15299.03|15219.03|15301.14|15221.14|15299.03|15219.03|8
1728843710000|2024-10-13 18:21:50|15299.07|15219.07|15299.04|15219.04|15299.21|15219.21|15298.81|15218.81|7
1728843720000|2024-10-13 18:22:00|15298.76|15218.76|15300.78|15220.78|15301.27|15221.27|15298.76|15218.76|8
1728843730000|2024-10-13 18:22:10|15301.95|15221.95|15302.95|15222.95|15302.95|15222.95|15301.95|15221.95|10
1728843740000|2024-10-13 18:22:20|15303.13|15223.13|15303.22|15223.22|15303.28|15223.28|15303.12|15223.12|9
1728843750000|2024-10-13 18:22:30|15304.13|15224.13|15304.51|15224.51|15304.51|15224.51|15303.93|15223.93|10
1728843760000|2024-10-13 18:22:40|15304.43|15224.43|15305.24|15225.24|15305.47|15225.47|15304.43|15224.43|8
1728843770000|2024-10-13 18:22:50|15305.2|15225.2|15305.39|15225.39|15305.39|15225.39|15305.18|15225.18|7
1728843780000|2024-10-13 18:23:00|15305.38|15225.38|15306.81|15226.81|15306.81|15226.81|15305.38|15225.38|8
1728843790000|2024-10-13 18:23:10|15307.36|15227.36|15308.64|15228.64|15308.64|15228.64|15307.36|15227.36|10
1728843800000|2024-10-13 18:23:20|15308.69|15228.69|15308|15228|15308.69|15228.69|15308|15228|7
1728843810000|2024-10-13 18:23:30|15307.98|15227.98|15305.86|15225.86|15307.98|15227.98|15305.85|15225.85|7
1728843820000|2024-10-13 18:23:40|15305.73|15225.73|15305.69|15225.69|15306.02|15226.02|15305.69|15225.69|7
1728843830000|2024-10-13 18:23:50|15305.55|15225.55|15304.47|15224.47|15305.55|15225.55|15304.47|15224.47|10
1728843840000|2024-10-13 18:24:00|15304.43|15224.43|15304.7|15224.7|15304.7|15224.7|15304.3|15224.3|9
1728843850000|2024-10-13 18:24:10|15304.81|15224.81|15305.95|15225.95|15306.03|15226.03|15304.81|15224.81|9
1728843860000|2024-10-13 18:24:20|15305.98|15225.98|15307.21|15227.21|15307.21|15227.21|15305.98|15225.98|10
1728843870000|2024-10-13 18:24:30|15307.42|15227.42|15307.1|15227.1|15307.43|15227.43|15307.09|15227.09|7
1728843880000|2024-10-13 18:24:40|15306.97|15226.97|15305.73|15225.73|15306.97|15226.97|15305.73|15225.73|9
1728843890000|2024-10-13 18:24:50|15305.55|15225.55|15303.58|15223.58|15305.55|15225.55|15303.12|15223.12|10
1728843900000|2024-10-13 18:25:00|15303.37|15223.37|15304.14|15224.14|15304.16|15224.16|15303.05|15223.05|7
1728843910000|2024-10-13 18:25:10|15304.03|15224.03|15303.81|15223.81|15304.11|15224.11|15303.81|15223.81|4
1728843920000|2024-10-13 18:25:20|15303.87|15223.87|15302.45|15222.45|15303.87|15223.87|15302.45|15222.45|10
1728843930000|2024-10-13 18:25:30|15302.93|15222.93|15303.32|15223.32|15303.54|15223.54|15302.18|15222.18|9
1728843940000|2024-10-13 18:25:40|15303.5|15223.5|15304.72|15224.72|15304.72|15224.72|15303.31|15223.31|9
1728843950000|2024-10-13 18:25:50|15304.9|15224.9|15304.7|15224.7|15304.96|15224.96|15304.69|15224.69|9
1728843960000|2024-10-13 18:26:00|15304.48|15224.48|15304.96|15224.96|15304.96|15224.96|15303.74|15223.74|9
1728843970000|2024-10-13 18:26:10|15304.93|15224.93|15305.22|15225.22|15305.46|15225.46|15304.64|15224.64|9
1728843980000|2024-10-13 18:26:20|15305.23|15225.23|15306|15226|15306|15226|15305.23|15225.23|9
1728843990000|2024-10-13 18:26:30|15305.89|15225.89|15306.22|15226.22|15306.75|15226.75|15305.89|15225.89|9
1728844000000|2024-10-13 18:26:40|15306.26|15226.26|15306.23|15226.23|15306.26|15226.26|15306.22|15226.22|6
1728844010000|2024-10-13 18:26:50|15306.24|15226.24|15306.24|15226.24|15306.25|15226.25|15306.22|15226.22|6
1728844020000|2024-10-13 18:27:00|15306.94|15226.94|15306.93|15226.93|15306.94|15226.94|15306.93|15226.93|2
1728844030000|2024-10-13 18:27:10|15307.1|15227.1|15308.7|15228.7|15308.77|15228.77|15307.1|15227.1|8
1728844040000|2024-10-13 18:27:20|15308.66|15228.66|15308.65|15228.65|15308.88|15228.88|15308.65|15228.65|9
1728844050000|2024-10-13 18:27:30|15308.75|15228.75|15307.98|15227.98|15308.78|15228.78|15307.98|15227.98|8
1728844060000|2024-10-13 18:27:40|15308.4|15228.4|15310.13|15230.13|15310.13|15230.13|15308.39|15228.39|9
1728844070000|2024-10-13 18:27:50|15310.16|15230.16|15311.07|15231.07|15311.07|15231.07|15310.16|15230.16|9
1728844080000|2024-10-13 18:28:00|15310.76|15230.76|15309.79|15229.79|15310.76|15230.76|15309.79|15229.79|9
1728844090000|2024-10-13 18:28:10|15309.81|15229.81|15308.71|15228.71|15309.81|15229.81|15308.71|15228.71|9
1728844100000|2024-10-13 18:28:20|15308.69|15228.69|15309.6|15229.6|15309.67|15229.67|15308.69|15228.69|7
1728844110000|2024-10-13 18:28:30|15309.94|15229.94|15311.46|15231.46|15311.46|15231.46|15309.94|15229.94|10
1728844120000|2024-10-13 18:28:40|15311.05|15231.05|15311.71|15231.71|15311.71|15231.71|15311.05|15231.05|9
1728844130000|2024-10-13 18:28:50|15311.73|15231.73|15311.73|15231.73|15311.74|15231.74|15311.72|15231.72|5
1728844140000|2024-10-13 18:29:00|15311.86|15231.86|15311.79|15231.79|15311.88|15231.88|15311.78|15231.78|7
1728844150000|2024-10-13 18:29:10|15311.78|15231.78|15312.17|15232.17|15312.17|15232.17|15311.78|15231.78|8
1728844160000|2024-10-13 18:29:20|15313.24|15233.24|15313.35|15233.35|15313.35|15233.35|15312.58|15232.58|7
1728844170000|2024-10-13 18:29:30|15312.83|15232.83|15312.82|15232.82|15312.85|15232.85|15312.71|15232.71|7
1728844180000|2024-10-13 18:29:40|15312.73|15232.73|15312.77|15232.77|15312.82|15232.82|15312.28|15232.28|8
1728844190000|2024-10-13 18:29:50|15312.78|15232.78|15312.93|15232.93|15312.93|15232.93|15312.75|15232.75|5
1728844200000|2024-10-13 18:30:00|15314.6|15234.6|15315.21|15235.21|15315.21|15235.21|15314.6|15234.6|10
1728844210000|2024-10-13 18:30:10|15315.77|15235.77|15317.41|15237.41|15317.41|15237.41|15315.77|15235.77|7
1728844220000|2024-10-13 18:30:20|15317.7|15237.7|15318.82|15238.82|15318.82|15238.82|15317.7|15237.7|10
1728844230000|2024-10-13 18:30:30|15318.96|15238.96|15322.71|15242.71|15322.71|15242.71|15318.96|15238.96|10
1728844240000|2024-10-13 18:30:40|15322.59|15242.59|15322.53|15242.53|15322.98|15242.98|15321.83|15241.83|10
1728844250000|2024-10-13 18:30:50|15322.59|15242.59|15325.74|15245.74|15326.15|15246.15|15322.59|15242.59|9
1728844260000|2024-10-13 18:31:00|15325.79|15245.79|15328.18|15248.18|15328.25|15248.25|15325.79|15245.79|10
1728844270000|2024-10-13 18:31:10|15328.36|15248.36|15330.33|15250.33|15330.33|15250.33|15328.36|15248.36|10
1728844280000|2024-10-13 18:31:20|15330.12|15250.12|15328.67|15248.67|15330.43|15250.43|15328.67|15248.67|10
1728844290000|2024-10-13 18:31:30|15328.6|15248.6|15330.13|15250.13|15330.13|15250.13|15328.59|15248.59|10
1728844300000|2024-10-13 18:31:40|15330.41|15250.41|15331.2|15251.2|15331.45|15251.45|15330.31|15250.31|10
1728844310000|2024-10-13 18:31:50|15331.15|15251.15|15330.89|15250.89|15331.29|15251.29|15330.82|15250.82|9
1728844320000|2024-10-13 18:32:00|15330.7|15250.7|15330.97|15250.97|15330.97|15250.97|15330.34|15250.34|10
1728844330000|2024-10-13 18:32:10|15330.96|15250.96|15330.6|15250.6|15331.28|15251.28|15330.6|15250.6|7
1728844340000|2024-10-13 18:32:20|15330.21|15250.21|15330.13|15250.13|15330.45|15250.45|15329.98|15249.98|10
1728844350000|2024-10-13 18:32:30|15330.33|15250.33|15330.74|15250.74|15330.82|15250.82|15330.01|15250.01|10
1728844360000|2024-10-13 18:32:40|15330.64|15250.64|15329.94|15249.94|15330.64|15250.64|15329.61|15249.61|9
1728844370000|2024-10-13 18:32:50|15329.95|15249.95|15330.27|15250.27|15330.27|15250.27|15329.95|15249.95|3
1728844380000|2024-10-13 18:33:00|15330.44|15250.44|15332.18|15252.18|15332.18|15252.18|15330.44|15250.44|7
1728844390000|2024-10-13 18:33:10|15332.56|15252.56|15333.89|15253.89|15334.12|15254.12|15332.39|15252.39|9
1728844400000|2024-10-13 18:33:20|15333.9|15253.9|15330.46|15250.46|15333.9|15253.9|15330.46|15250.46|10
1728844410000|2024-10-13 18:33:30|15330.83|15250.83|15332.02|15252.02|15332.03|15252.03|15330.55|15250.55|5
1728844420000|2024-10-13 18:33:40|15331.98|15251.98|15331.88|15251.88|15332.25|15252.25|15331.52|15251.52|8
1728844430000|2024-10-13 18:33:50|15331.86|15251.86|15328.38|15248.38|15331.86|15251.86|15328.38|15248.38|9
1728844440000|2024-10-13 18:34:00|15328.25|15248.25|15327.6|15247.6|15328.25|15248.25|15327.6|15247.6|9
1728844450000|2024-10-13 18:34:10|15327.75|15247.75|15326.77|15246.77|15327.75|15247.75|15326.77|15246.77|8
1728844460000|2024-10-13 18:34:20|15326.72|15246.72|15325.84|15245.84|15327.78|15247.78|15325.84|15245.84|8
1728844470000|2024-10-13 18:34:30|15326.61|15246.61|15326.49|15246.49|15326.62|15246.62|15325.95|15245.95|10
1728844480000|2024-10-13 18:34:40|15326.45|15246.45|15326.05|15246.05|15326.53|15246.53|15326.05|15246.05|7
1728844490000|2024-10-13 18:34:50|15326.03|15246.03|15325.88|15245.88|15326.03|15246.03|15325.57|15245.57|7
1728844500000|2024-10-13 18:35:00|15326.14|15246.14|15326.39|15246.39|15326.4|15246.4|15326.1|15246.1|10
1728844510000|2024-10-13 18:35:10|15326.45|15246.45|15326.48|15246.48|15326.5|15246.5|15326.31|15246.31|9
1728844520000|2024-10-13 18:35:20|15326.52|15246.52|15326.34|15246.34|15326.53|15246.53|15326.22|15246.22|7
1728844530000|2024-10-13 18:35:30|15326.09|15246.09|15324.52|15244.52|15326.61|15246.61|15324.52|15244.52|10
1728844540000|2024-10-13 18:35:40|15324.3|15244.3|15322.2|15242.2|15324.3|15244.3|15322.2|15242.2|10
1728844550000|2024-10-13 18:35:50|15322.16|15242.16|15322.03|15242.03|15322.78|15242.78|15322.03|15242.03|10
1728844560000|2024-10-13 18:36:00|15322.04|15242.04|15319.95|15239.95|15322.4|15242.4|15319.95|15239.95|10
1728844570000|2024-10-13 18:36:10|15319.63|15239.63|15316.96|15236.96|15319.63|15239.63|15316.96|15236.96|10
1728844580000|2024-10-13 18:36:20|15316.2|15236.2|15310.97|15230.97|15316.51|15236.51|15310.97|15230.97|10
1728844590000|2024-10-13 18:36:30|15309.94|15229.94|15305.95|15225.95|15311.05|15231.05|15305.81|15225.81|10
1728844600000|2024-10-13 18:36:40|15306.5|15226.5|15307.51|15227.51|15307.52|15227.52|15306.19|15226.19|10
1728844610000|2024-10-13 18:36:50|15307.07|15227.07|15309.16|15229.16|15309.17|15229.17|15307.07|15227.07|7
1728844620000|2024-10-13 18:37:00|15309.19|15229.19|15306.51|15226.51|15309.19|15229.19|15306.3|15226.3|10
1728844630000|2024-10-13 18:37:10|15306.41|15226.41|15306.48|15226.48|15306.52|15226.52|15306.17|15226.17|10
1728844640000|2024-10-13 18:37:20|15306.29|15226.29|15303.3|15223.3|15306.68|15226.68|15303.3|15223.3|9
1728844650000|2024-10-13 18:37:30|15303.23|15223.23|15300.47|15220.47|15303.23|15223.23|15300.05|15220.05|9
1728844660000|2024-10-13 18:37:40|15300.43|15220.43|15298.99|15218.99|15300.43|15220.43|15297.87|15217.87|10
1728844670000|2024-10-13 18:37:50|15299.06|15219.06|15300|15220|15300.16|15220.16|15299.06|15219.06|9
1728844680000|2024-10-13 18:38:00|15299.57|15219.57|15296.84|15216.84|15299.57|15219.57|15296.23|15216.23|8
1728844690000|2024-10-13 18:38:10|15297.11|15217.11|15296.09|15216.09|15297.79|15217.79|15296.09|15216.09|9
1728844700000|2024-10-13 18:38:20|15294.38|15214.38|15293.38|15213.38|15294.52|15214.52|15293.25|15213.25|10
1728844710000|2024-10-13 18:38:30|15292.14|15212.14|15293.48|15213.48|15294.04|15214.04|15292.14|15212.14|9
1728844720000|2024-10-13 18:38:40|15293.69|15213.69|15290.41|15210.41|15293.69|15213.69|15290.41|15210.41|10
1728844730000|2024-10-13 18:38:50|15290.38|15210.38|15289.37|15209.37|15290.38|15210.38|15289.18|15209.18|9
1728844740000|2024-10-13 18:39:00|15289.86|15209.86|15288.69|15208.69|15289.86|15209.86|15288.54|15208.54|7
1728844750000|2024-10-13 18:39:10|15289.48|15209.48|15290.65|15210.65|15290.67|15210.67|15289.29|15209.29|10
1728844760000|2024-10-13 18:39:20|15290.69|15210.69|15287.46|15207.46|15290.69|15210.69|15287.34|15207.34|8
1728844770000|2024-10-13 18:39:30|15287.79|15207.79|15289.51|15209.51|15289.51|15209.51|15287.79|15207.79|10
1728844780000|2024-10-13 18:39:40|15290.11|15210.11|15291.18|15211.18|15291.18|15211.18|15289.65|15209.65|9
1728844790000|2024-10-13 18:39:50|15291.2|15211.2|15292.71|15212.71|15292.71|15212.71|15290.66|15210.66|8
1728844800000|2024-10-13 18:40:00|15292.72|15212.72|15293.87|15213.87|15294|15214|15292.72|15212.72|6
1728844810000|2024-10-13 18:40:10|15293.89|15213.89|15295.2|15215.2|15295.51|15215.51|15293.86|15213.86|8
1728844820000|2024-10-13 18:40:20|15295.22|15215.22|15296.06|15216.06|15296.06|15216.06|15294.73|15214.73|10
1728844830000|2024-10-13 18:40:30|15296.54|15216.54|15293.73|15213.73|15296.59|15216.59|15293.73|15213.73|8
1728844840000|2024-10-13 18:40:40|15294.88|15214.88|15291.65|15211.65|15294.88|15214.88|15291.65|15211.65|7
1728844850000|2024-10-13 18:40:50|15291.6|15211.6|15289.42|15209.42|15291.6|15211.6|15289.42|15209.42|8
1728844860000|2024-10-13 18:41:00|15290.02|15210.02|15289.54|15209.54|15290.02|15210.02|15289.16|15209.16|8
1728844870000|2024-10-13 18:41:10|15289.14|15209.14|15287.93|15207.93|15289.6|15209.6|15287.93|15207.93|10
1728844880000|2024-10-13 18:41:20|15288.06|15208.06|15287.38|15207.38|15288.34|15208.34|15287.38|15207.38|10
1728844890000|2024-10-13 18:41:30|15287.4|15207.4|15288.17|15208.17|15288.17|15208.17|15287.29|15207.29|8
1728844900000|2024-10-13 18:41:40|15288.19|15208.19|15288.29|15208.29|15289.1|15209.1|15288.19|15208.19|9
1728844910000|2024-10-13 18:41:50|15288.27|15208.27|15288.46|15208.46|15288.47|15208.47|15288.27|15208.27|6
1728844920000|2024-10-13 18:42:00|15288.4|15208.4|15288.42|15208.42|15288.82|15208.82|15288.4|15208.4|8
1728844930000|2024-10-13 18:42:10|15288.61|15208.61|15289.43|15209.43|15289.43|15209.43|15288.41|15208.41|8
1728844940000|2024-10-13 18:42:20|15289.86|15209.86|15291.43|15211.43|15291.43|15211.43|15289.86|15209.86|10
1728844950000|2024-10-13 18:42:30|15291.45|15211.45|15291.88|15211.88|15291.88|15211.88|15291.45|15211.45|9
1728844960000|2024-10-13 18:42:40|15291.89|15211.89|15293.73|15213.73|15293.73|15213.73|15291.89|15211.89|8
1728844970000|2024-10-13 18:42:50|15293.78|15213.78|15292.21|15212.21|15293.78|15213.78|15292.21|15212.21|9
1728844980000|2024-10-13 18:43:00|15291.67|15211.67|15288.17|15208.17|15292|15212|15288.17|15208.17|10
1728844990000|2024-10-13 18:43:10|15287.42|15207.42|15286.38|15206.38|15287.49|15207.49|15286.38|15206.38|9
1728845000000|2024-10-13 18:43:20|15286.72|15206.72|15284.25|15204.25|15286.72|15206.72|15284.09|15204.09|9
1728845010000|2024-10-13 18:43:30|15284.35|15204.35|15283.77|15203.77|15284.36|15204.36|15283.06|15203.06|9
1728845020000|2024-10-13 18:43:40|15283.7|15203.7|15285.3|15205.3|15285.31|15205.31|15283.7|15203.7|9
1728845030000|2024-10-13 18:43:50|15284.88|15204.88|15285.44|15205.44|15285.44|15205.44|15284.43|15204.43|10
1728845040000|2024-10-13 18:44:00|15285.07|15205.07|15284.46|15204.46|15285.07|15205.07|15284.44|15204.44|10
1728845050000|2024-10-13 18:44:10|15284.44|15204.44|15284.24|15204.24|15284.96|15204.96|15284.24|15204.24|6
1728845060000|2024-10-13 18:44:20|15284.54|15204.54|15285.47|15205.47|15285.84|15205.84|15284.54|15204.54|10
1728845070000|2024-10-13 18:44:30|15285.45|15205.45|15284.08|15204.08|15285.49|15205.49|15284.08|15204.08|9
1728845080000|2024-10-13 18:44:40|15283.89|15203.89|15280.01|15200.01|15283.89|15203.89|15280.01|15200.01|10
1728845090000|2024-10-13 18:44:50|15280.34|15200.34|15280.02|15200.02|15280.34|15200.34|15279.7|15199.7|10
1728845100000|2024-10-13 18:45:00|15278.76|15198.76|15279.46|15199.46|15279.99|15199.99|15278.58|15198.58|10
1728845110000|2024-10-13 18:45:10|15279.76|15199.76|15279.93|15199.93|15280.13|15200.13|15279.72|15199.72|10
1728845120000|2024-10-13 18:45:20|15279.39|15199.39|15278.64|15198.64|15279.39|15199.39|15278.61|15198.61|10
1728845130000|2024-10-13 18:45:30|15279.12|15199.12|15278.89|15198.89|15279.12|15199.12|15278.21|15198.21|6
1728845140000|2024-10-13 18:45:40|15278.88|15198.88|15279.31|15199.31|15279.31|15199.31|15278.88|15198.88|10
1728845150000|2024-10-13 18:45:50|15279.51|15199.51|15281.1|15201.1|15281.29|15201.29|15279.51|15199.51|9
1728845160000|2024-10-13 18:46:00|15281.11|15201.11|15279.41|15199.41|15281.11|15201.11|15279.14|15199.14|9
1728845170000|2024-10-13 18:46:10|15279.44|15199.44|15279.67|15199.67|15280.78|15200.78|15279.44|15199.44|10
1728845180000|2024-10-13 18:46:20|15279.97|15199.97|15280.05|15200.05|15280.08|15200.08|15279.19|15199.19|10
1728845190000|2024-10-13 18:46:30|15280.13|15200.13|15280.53|15200.53|15280.53|15200.53|15279.68|15199.68|10
1728845200000|2024-10-13 18:46:40|15280.57|15200.57|15280.42|15200.42|15280.65|15200.65|15280.39|15200.39|9
1728845210000|2024-10-13 18:46:50|15280.44|15200.44|15282.03|15202.03|15282.19|15202.19|15280.42|15200.42|9
1728845220000|2024-10-13 18:47:00|15281.99|15201.99|15285.1|15205.1|15285.12|15205.12|15281.48|15201.48|9
1728845230000|2024-10-13 18:47:10|15285.09|15205.09|15285.2|15205.2|15285.22|15205.22|15284.62|15204.62|9
1728845240000|2024-10-13 18:47:20|15284.2|15204.2|15284.25|15204.25|15285.02|15205.02|15284.13|15204.13|9
1728845250000|2024-10-13 18:47:30|15284.07|15204.07|15283.51|15203.51|15284.07|15204.07|15283.5|15203.5|7
1728845260000|2024-10-13 18:47:40|15283.63|15203.63|15284.17|15204.17|15284.17|15204.17|15283.35|15203.35|9
1728845270000|2024-10-13 18:47:50|15283.96|15203.96|15284.08|15204.08|15284.86|15204.86|15283.96|15203.96|10
1728845280000|2024-10-13 18:48:00|15284.07|15204.07|15283.22|15203.22|15284.07|15204.07|15283.22|15203.22|9
1728845290000|2024-10-13 18:48:10|15282.94|15202.94|15283.26|15203.26|15283.26|15203.26|15282.8|15202.8|8
1728845300000|2024-10-13 18:48:20|15283.32|15203.32|15283.24|15203.24|15283.32|15203.32|15282.03|15202.03|10
1728845310000|2024-10-13 18:48:30|15283.28|15203.28|15282.25|15202.25|15283.28|15203.28|15282.25|15202.25|7
1728845320000|2024-10-13 18:48:40|15281.58|15201.58|15280.55|15200.55|15281.58|15201.58|15280.55|15200.55|8
1728845330000|2024-10-13 18:48:50|15280.14|15200.14|15282.94|15202.94|15282.94|15202.94|15280.14|15200.14|8
1728845340000|2024-10-13 18:49:00|15283.53|15203.53|15284.37|15204.37|15284.37|15204.37|15283.04|15203.04|9
1728845350000|2024-10-13 18:49:10|15284.42|15204.42|15287.04|15207.04|15287.04|15207.04|15284.42|15204.42|10
1728845360000|2024-10-13 18:49:20|15287.06|15207.06|15286.59|15206.59|15287.15|15207.15|15286.59|15206.59|10
1728845370000|2024-10-13 18:49:30|15286.6|15206.6|15287.34|15207.34|15287.8|15207.8|15286.53|15206.53|8
1728845380000|2024-10-13 18:49:40|15287.71|15207.71|15287.35|15207.35|15287.71|15207.71|15286.87|15206.87|10
1728845390000|2024-10-13 18:49:50|15286.98|15206.98|15287.54|15207.54|15287.56|15207.56|15286.98|15206.98|9
1728845400000|2024-10-13 18:50:00|15287.94|15207.94|15288.29|15208.29|15288.29|15208.29|15287.35|15207.35|10
1728845410000|2024-10-13 18:50:10|15289.46|15209.46|15291.41|15211.41|15291.41|15211.41|15289.46|15209.46|10
1728845420000|2024-10-13 18:50:20|15291.01|15211.01|15291.81|15211.81|15292.24|15212.24|15291.01|15211.01|10
1728845430000|2024-10-13 18:50:30|15291.93|15211.93|15291.96|15211.96|15292.9|15212.9|15291.93|15211.93|10
1728845440000|2024-10-13 18:50:40|15291.95|15211.95|15290.33|15210.33|15291.95|15211.95|15290.01|15210.01|9
1728845450000|2024-10-13 18:50:50|15290.09|15210.09|15288.71|15208.71|15290.09|15210.09|15288.25|15208.25|9
1728845460000|2024-10-13 18:51:00|15288.67|15208.67|15289.39|15209.39|15289.39|15209.39|15288.44|15208.44|10
1728845470000|2024-10-13 18:51:10|15288.99|15208.99|15286.91|15206.91|15289.12|15209.12|15286.91|15206.91|10
1728845480000|2024-10-13 18:51:20|15286.86|15206.86|15286.3|15206.3|15287.54|15207.54|15286.3|15206.3|10
1728845490000|2024-10-13 18:51:30|15286.31|15206.31|15286.46|15206.46|15287.03|15207.03|15286.28|15206.28|8
1728845500000|2024-10-13 18:51:40|15286.29|15206.29|15286.73|15206.73|15286.73|15206.73|15286.02|15206.02|10
1728845510000|2024-10-13 18:51:50|15286.47|15206.47|15286.14|15206.14|15286.58|15206.58|15286.13|15206.13|9
1728845520000|2024-10-13 18:52:00|15286.17|15206.17|15289.21|15209.21|15289.21|15209.21|15285.83|15205.83|9
1728845530000|2024-10-13 18:52:10|15289.24|15209.24|15290.04|15210.04|15290.1|15210.1|15289.24|15209.24|10
1728845540000|2024-10-13 18:52:20|15290.11|15210.11|15291.89|15211.89|15291.89|15211.89|15290.08|15210.08|10
1728845550000|2024-10-13 18:52:30|15291.7|15211.7|15293.18|15213.18|15293.56|15213.56|15291.6|15211.6|9
1728845560000|2024-10-13 18:52:40|15293.17|15213.17|15293.76|15213.76|15293.76|15213.76|15293.15|15213.15|10
1728845570000|2024-10-13 18:52:50|15293.46|15213.46|15295.5|15215.5|15295.89|15215.89|15293.46|15213.46|8
1728845580000|2024-10-13 18:53:00|15296.13|15216.13|15294.77|15214.77|15296.6|15216.6|15294.72|15214.72|9
1728845590000|2024-10-13 18:53:10|15294.73|15214.73|15294.5|15214.5|15294.73|15214.73|15294.19|15214.19|10
1728845600000|2024-10-13 18:53:20|15294.85|15214.85|15292.83|15212.83|15294.86|15214.86|15292.67|15212.67|9
1728845610000|2024-10-13 18:53:30|15292.77|15212.77|15292.6|15212.6|15293.43|15213.43|15292.37|15212.37|9
1728845620000|2024-10-13 18:53:40|15292.59|15212.59|15292.64|15212.64|15292.84|15212.84|15292.34|15212.34|8
1728845630000|2024-10-13 18:53:50|15292.63|15212.63|15292.65|15212.65|15292.65|15212.65|15292.4|15212.4|4
1728845640000|2024-10-13 18:54:00|15292.64|15212.64|15292.96|15212.96|15293.25|15213.25|15292.62|15212.62|6
1728845650000|2024-10-13 18:54:10|15293.04|15213.04|15292.84|15212.84|15293.07|15213.07|15292.64|15212.64|10
1728845660000|2024-10-13 18:54:20|15292.85|15212.85|15294.68|15214.68|15294.68|15214.68|15292.85|15212.85|9
1728845670000|2024-10-13 18:54:30|15294.46|15214.46|15295.07|15215.07|15295.19|15215.19|15294.46|15214.46|10
1728845680000|2024-10-13 18:54:40|15294.68|15214.68|15294.7|15214.7|15295.1|15215.1|15294.63|15214.63|10
1728845690000|2024-10-13 18:54:50|15295.05|15215.05|15295.22|15215.22|15295.59|15215.59|15295.05|15215.05|4
1728845700000|2024-10-13 18:55:00|15294.78|15214.78|15295.17|15215.17|15295.2|15215.2|15294.75|15214.75|9
1728845710000|2024-10-13 18:55:10|15295.19|15215.19|15295.98|15215.98|15296.06|15216.06|15295.19|15215.19|10
1728845720000|2024-10-13 18:55:20|15296.03|15216.03|15295.86|15215.86|15296.2|15216.2|15295.86|15215.86|8
1728845730000|2024-10-13 18:55:30|15295.87|15215.87|15295.26|15215.26|15296.67|15216.67|15295.26|15215.26|9
1728845740000|2024-10-13 18:55:40|15296.42|15216.42|15295.98|15215.98|15296.42|15216.42|15295.78|15215.78|7
1728845750000|2024-10-13 18:55:50|15295.46|15215.46|15295.71|15215.71|15295.78|15215.78|15295.46|15215.46|9
1728845760000|2024-10-13 18:56:00|15295.06|15215.06|15294.51|15214.51|15295.2|15215.2|15294.51|15214.51|8
1728845770000|2024-10-13 18:56:10|15294.48|15214.48|15293.11|15213.11|15294.5|15214.5|15293.11|15213.11|10
1728845780000|2024-10-13 18:56:20|15293.53|15213.53|15293.56|15213.56|15293.68|15213.68|15293|15213|9
1728845790000|2024-10-13 18:56:30|15293.58|15213.58|15293.58|15213.58|15293.81|15213.81|15293.58|15213.58|6
1728845800000|2024-10-13 18:56:40|15293.9|15213.9|15294.7|15214.7|15295|15215|15293.9|15213.9|7
1728845810000|2024-10-13 18:56:50|15294.68|15214.68|15294.53|15214.53|15294.68|15214.68|15294.09|15214.09|8
1728845820000|2024-10-13 18:57:00|15294.3|15214.3|15293.99|15213.99|15294.3|15214.3|15293.99|15213.99|4
1728845830000|2024-10-13 18:57:10|15293.94|15213.94|15293.61|15213.61|15294.05|15214.05|15293.58|15213.58|9
1728845840000|2024-10-13 18:57:20|15293.6|15213.6|15294.53|15214.53|15295.17|15215.17|15293.6|15213.6|9
1728845850000|2024-10-13 18:57:30|15294.68|15214.68|15294.17|15214.17|15294.68|15214.68|15294.17|15214.17|6
1728845860000|2024-10-13 18:57:40|15294.13|15214.13|15294.15|15214.15|15294.19|15214.19|15293.88|15213.88|5
1728845870000|2024-10-13 18:57:50|15294.17|15214.17|15293.98|15213.98|15294.27|15214.27|15293.98|15213.98|8
1728845880000|2024-10-13 18:58:00|15294.2|15214.2|15294.04|15214.04|15294.31|15214.31|15294.04|15214.04|7
1728845890000|2024-10-13 18:58:10|15293.69|15213.69|15295.15|15215.15|15295.15|15215.15|15293.69|15213.69|7
1728845900000|2024-10-13 18:58:20|15295.18|15215.18|15295.09|15215.09|15295.28|15215.28|15294.98|15214.98|9
1728845910000|2024-10-13 18:58:30|15295.1|15215.1|15294.1|15214.1|15295.42|15215.42|15294.09|15214.09|8
1728845920000|2024-10-13 18:58:40|15294.13|15214.13|15294.77|15214.77|15295.2|15215.2|15294.11|15214.11|9
1728845930000|2024-10-13 18:58:50|15294.76|15214.76|15293.84|15213.84|15294.81|15214.81|15293.83|15213.83|10
1728845940000|2024-10-13 18:59:00|15293.33|15213.33|15293.25|15213.25|15294.14|15214.14|15293.21|15213.21|9
1728845950000|2024-10-13 18:59:10|15293.55|15213.55|15293.19|15213.19|15293.55|15213.55|15293.03|15213.03|7
1728845960000|2024-10-13 18:59:20|15293.18|15213.18|15293.07|15213.07|15293.19|15213.19|15292.91|15212.91|9
1728845970000|2024-10-13 18:59:30|15293.06|15213.06|15292.88|15212.88|15293.06|15213.06|15292.87|15212.87|4
1728845980000|2024-10-13 18:59:40|15293.05|15213.05|15292.21|15212.21|15293.05|15213.05|15291.85|15211.85|9
1728845990000|2024-10-13 18:59:50|15292.06|15212.06|15292.15|15212.15|15292.23|15212.23|15291.42|15211.42|10
1728846000000|2024-10-13 19:00:00|15292.1|15212.1|15293.02|15213.02|15293.22|15213.22|15292.1|15212.1|8
1728846010000|2024-10-13 19:00:10|15293.19|15213.19|15294.22|15214.22|15294.22|15214.22|15293.19|15213.19|9
1728846020000|2024-10-13 19:00:20|15294.21|15214.21|15293.57|15213.57|15294.68|15214.68|15293.57|15213.57|10
1728846030000|2024-10-13 19:00:30|15293.27|15213.27|15294.23|15214.23|15294.76|15214.76|15293.25|15213.25|10
1728846040000|2024-10-13 19:00:40|15294.31|15214.31|15293.57|15213.57|15294.95|15214.95|15293.57|15213.57|9
1728846050000|2024-10-13 19:00:50|15293.09|15213.09|15294.04|15214.04|15294.04|15214.04|15293.08|15213.08|9
1728846060000|2024-10-13 19:01:00|15293.9|15213.9|15294.25|15214.25|15294.42|15214.42|15293.45|15213.45|9
1728846070000|2024-10-13 19:01:10|15293.78|15213.78|15294.4|15214.4|15294.42|15214.42|15293.78|15213.78|5
1728846080000|2024-10-13 19:01:20|15294.43|15214.43|15294.43|15214.43|15294.45|15214.45|15294.09|15214.09|8
1728846090000|2024-10-13 19:01:30|15294.86|15214.86|15297.68|15217.68|15297.68|15217.68|15294.86|15214.86|9
1728846100000|2024-10-13 19:01:40|15297.84|15217.84|15297.61|15217.61|15298|15218|15297.44|15217.44|8
1728846110000|2024-10-13 19:01:50|15297.62|15217.62|15298.35|15218.35|15298.35|15218.35|15297.62|15217.62|6
1728846120000|2024-10-13 19:02:00|15297.63|15217.63|15298.07|15218.07|15298.07|15218.07|15297.32|15217.32|7
1728846130000|2024-10-13 19:02:10|15298.08|15218.08|15297.89|15217.89|15298.24|15218.24|15297.7|15217.7|9
1728846140000|2024-10-13 19:02:20|15297.9|15217.9|15298.62|15218.62|15298.82|15218.82|15297.9|15217.9|9
1728846150000|2024-10-13 19:02:30|15298.64|15218.64|15299.8|15219.8|15299.8|15219.8|15298.64|15218.64|7
1728846160000|2024-10-13 19:02:40|15299.81|15219.81|15299.36|15219.36|15299.87|15219.87|15299.09|15219.09|8
1728846170000|2024-10-13 19:02:50|15299.44|15219.44|15299.14|15219.14|15299.46|15219.46|15299.11|15219.11|6
1728846180000|2024-10-13 19:03:00|15299.12|15219.12|15301.49|15221.49|15301.49|15221.49|15299.12|15219.12|7
1728846190000|2024-10-13 19:03:10|15301.19|15221.19|15302.02|15222.02|15302.04|15222.04|15301.19|15221.19|8
1728846200000|2024-10-13 19:03:20|15302.05|15222.05|15302.39|15222.39|15302.39|15222.39|15301.83|15221.83|9
1728846210000|2024-10-13 19:03:30|15302.41|15222.41|15304.43|15224.43|15304.43|15224.43|15302.41|15222.41|9
1728846220000|2024-10-13 19:03:40|15304.4|15224.4|15305.17|15225.17|15305.32|15225.32|15304.32|15224.32|9
1728846230000|2024-10-13 19:03:50|15305.18|15225.18|15306.22|15226.22|15306.23|15226.23|15305.18|15225.18|10
1728846240000|2024-10-13 19:04:00|15305.9|15225.9|15306.09|15226.09|15307.02|15227.02|15305.9|15225.9|9
1728846250000|2024-10-13 19:04:10|15305.87|15225.87|15307.37|15227.37|15307.6|15227.6|15305.84|15225.84|10
1728846260000|2024-10-13 19:04:20|15307.4|15227.4|15307.48|15227.48|15307.75|15227.75|15307.4|15227.4|10
1728846270000|2024-10-13 19:04:30|15307.84|15227.84|15307.55|15227.55|15307.84|15227.84|15307.55|15227.55|3
1728846280000|2024-10-13 19:04:40|15307.54|15227.54|15307.63|15227.63|15307.63|15227.63|15306.83|15226.83|5
1728846290000|2024-10-13 19:04:50|15307.35|15227.35|15306.9|15226.9|15307.35|15227.35|15306.9|15226.9|5
1728846300000|2024-10-13 19:05:00|15307.23|15227.23|15308.49|15228.49|15308.49|15228.49|15306.68|15226.68|9
1728846310000|2024-10-13 19:05:10|15308.37|15228.37|15308.53|15228.53|15308.53|15228.53|15308.16|15228.16|9
1728846320000|2024-10-13 19:05:20|15308.25|15228.25|15308.52|15228.52|15308.56|15228.56|15308.25|15228.25|9
1728846330000|2024-10-13 19:05:30|15308.51|15228.51|15310.69|15230.69|15310.69|15230.69|15308.51|15228.51|9
1728846340000|2024-10-13 19:05:40|15311.04|15231.04|15311.05|15231.05|15311.18|15231.18|15310.8|15230.8|9
1728846350000|2024-10-13 19:05:50|15311.06|15231.06|15311.3|15231.3|15312.14|15232.14|15311.06|15231.06|8
1728846360000|2024-10-13 19:06:00|15311.34|15231.34|15312.13|15232.13|15312.13|15232.13|15311.34|15231.34|7
1728846370000|2024-10-13 19:06:10|15311.81|15231.81|15312.28|15232.28|15312.28|15232.28|15311.41|15231.41|8
1728846380000|2024-10-13 19:06:20|15312.32|15232.32|15312.34|15232.34|15312.34|15232.34|15312.2|15232.2|5
1728846390000|2024-10-13 19:06:30|15312.35|15232.35|15312.43|15232.43|15312.44|15232.44|15312.35|15232.35|5
1728846400000|2024-10-13 19:06:40|15312.4|15232.4|15314.31|15234.31|15314.31|15234.31|15312.4|15232.4|7
1728846410000|2024-10-13 19:06:50|15314.38|15234.38|15315.97|15235.97|15315.97|15235.97|15314.38|15234.38|8
1728846420000|2024-10-13 19:07:00|15315.87|15235.87|15316.21|15236.21|15316.23|15236.23|15315.68|15235.68|10
1728846430000|2024-10-13 19:07:10|15316.22|15236.22|15316.97|15236.97|15316.98|15236.98|15316.19|15236.19|8
1728846440000|2024-10-13 19:07:20|15316.96|15236.96|15316.94|15236.94|15316.96|15236.96|15316.94|15236.94|3
1728846450000|2024-10-13 19:07:30|15316.95|15236.95|15318.57|15238.57|15318.57|15238.57|15316.88|15236.88|8
1728846460000|2024-10-13 19:07:40|15318.53|15238.53|15318.59|15238.59|15318.59|15238.59|15318.52|15238.52|6
1728846470000|2024-10-13 19:07:50|15318.89|15238.89|15319.85|15239.85|15319.85|15239.85|15318.89|15238.89|9
1728846480000|2024-10-13 19:08:00|15320.08|15240.08|15321.25|15241.25|15321.25|15241.25|15320.08|15240.08|10
1728846490000|2024-10-13 19:08:10|15321.26|15241.26|15321.42|15241.42|15321.57|15241.57|15321.26|15241.26|8
1728846500000|2024-10-13 19:08:20|15321.39|15241.39|15321.4|15241.4|15321.4|15241.4|15321.36|15241.36|7
1728846510000|2024-10-13 19:08:30|15321.41|15241.41|15322.49|15242.49|15322.5|15242.5|15321.41|15241.41|4
1728846520000|2024-10-13 19:08:40|15322.13|15242.13|15321.98|15241.98|15322.2|15242.2|15321.98|15241.98|6
1728846530000|2024-10-13 19:08:50|15321.87|15241.87|15322.33|15242.33|15322.33|15242.33|15321.86|15241.86|9
1728846540000|2024-10-13 19:09:00|15322.36|15242.36|15322.21|15242.21|15322.37|15242.37|15321.99|15241.99|9
1728846550000|2024-10-13 19:09:10|15322.58|15242.58|15323.58|15243.58|15323.64|15243.64|15322.58|15242.58|9
1728846560000|2024-10-13 19:09:20|15323.62|15243.62|15322.59|15242.59|15323.65|15243.65|15322.59|15242.59|9
1728846570000|2024-10-13 19:09:30|15322.73|15242.73|15322.73|15242.73|15322.9|15242.9|15322.56|15242.56|10
1728846580000|2024-10-13 19:09:40|15322.77|15242.77|15322.93|15242.93|15323.21|15243.21|15322.77|15242.77|7
1728846590000|2024-10-13 19:09:50|15322.94|15242.94|15323.54|15243.54|15323.58|15243.58|15322.94|15242.94|8
1728846600000|2024-10-13 19:10:00|15323.52|15243.52|15323.67|15243.67|15324.05|15244.05|15322.93|15242.93|8
1728846610000|2024-10-13 19:10:10|15323.65|15243.65|15324.31|15244.31|15324.34|15244.34|15323.65|15243.65|8
1728846620000|2024-10-13 19:10:20|15324.47|15244.47|15326.93|15246.93|15326.93|15246.93|15324.47|15244.47|10
1728846630000|2024-10-13 19:10:30|15327.03|15247.03|15327.74|15247.74|15327.74|15247.74|15327.03|15247.03|9
1728846640000|2024-10-13 19:10:40|15327.86|15247.86|15327.83|15247.83|15328.12|15248.12|15327.83|15247.83|9
1728846650000|2024-10-13 19:10:50|15327.84|15247.84|15328.11|15248.11|15328.13|15248.13|15327.84|15247.84|7
1728846660000|2024-10-13 19:11:00|15328.15|15248.15|15325.77|15245.77|15328.15|15248.15|15325.77|15245.77|10
1728846670000|2024-10-13 19:11:10|15325.21|15245.21|15324.96|15244.96|15325.23|15245.23|15324.96|15244.96|7
1728846680000|2024-10-13 19:11:20|15323.8|15243.8|15324|15244|15324.24|15244.24|15323.47|15243.47|8
1728846690000|2024-10-13 19:11:30|15324.11|15244.11|15323.73|15243.73|15324.11|15244.11|15323.73|15243.73|6
1728846700000|2024-10-13 19:11:40|15323.72|15243.72|15322.97|15242.97|15324.09|15244.09|15322.97|15242.97|9
1728846710000|2024-10-13 19:11:50|15323.3|15243.3|15325.24|15245.24|15325.24|15245.24|15323.3|15243.3|7
1728846720000|2024-10-13 19:12:00|15325.22|15245.22|15324.86|15244.86|15325.22|15245.22|15324.6|15244.6|8
1728846730000|2024-10-13 19:12:10|15325.39|15245.39|15324.11|15244.11|15325.39|15245.39|15324.11|15244.11|8
1728846740000|2024-10-13 19:12:20|15324.08|15244.08|15324.63|15244.63|15324.66|15244.66|15324.07|15244.07|8
1728846750000|2024-10-13 19:12:30|15324.62|15244.62|15320.17|15240.17|15324.62|15244.62|15320.17|15240.17|10
1728846760000|2024-10-13 19:12:40|15320.32|15240.32|15320.52|15240.52|15320.52|15240.52|15319.86|15239.86|8
1728846770000|2024-10-13 19:12:50|15320.58|15240.58|15318.65|15238.65|15320.58|15240.58|15318.24|15238.24|8
1728846780000|2024-10-13 19:13:00|15318.66|15238.66|15318.44|15238.44|15318.67|15238.67|15318.15|15238.15|10
1728846790000|2024-10-13 19:13:10|15318.43|15238.43|15318.26|15238.26|15318.54|15238.54|15317.92|15237.92|9
1728846800000|2024-10-13 19:13:20|15318.2|15238.2|15317.07|15237.07|15318.2|15238.2|15316.82|15236.82|9
1728846810000|2024-10-13 19:13:30|15317.29|15237.29|15317.01|15237.01|15317.5|15237.5|15316.88|15236.88|8
1728846820000|2024-10-13 19:13:40|15316.72|15236.72|15316.9|15236.9|15317.26|15237.26|15316.72|15236.72|10
1728846830000|2024-10-13 19:13:50|15316.83|15236.83|15316.73|15236.73|15317.08|15237.08|15316.73|15236.73|8
1728846840000|2024-10-13 19:14:00|15316.63|15236.63|15315.97|15235.97|15316.98|15236.98|15315.97|15235.97|6
1728846850000|2024-10-13 19:14:10|15316.41|15236.41|15316.32|15236.32|15316.41|15236.41|15316.03|15236.03|9
1728846860000|2024-10-13 19:14:20|15316.31|15236.31|15315.16|15235.16|15316.4|15236.4|15314.73|15234.73|9
1728846870000|2024-10-13 19:14:30|15315.15|15235.15|15315.3|15235.3|15315.3|15235.3|15314.9|15234.9|9
1728846880000|2024-10-13 19:14:40|15315.31|15235.31|15315.89|15235.89|15315.89|15235.89|15315.31|15235.31|6
1728846890000|2024-10-13 19:14:50|15315.88|15235.88|15313.4|15233.4|15316.07|15236.07|15313.36|15233.36|8
1728846900000|2024-10-13 19:15:00|15313.69|15233.69|15313.68|15233.68|15313.81|15233.81|15313.4|15233.4|8
1728846910000|2024-10-13 19:15:10|15314.73|15234.73|15314.48|15234.48|15315.07|15235.07|15313.43|15233.43|8
1728846920000|2024-10-13 19:15:20|15314.49|15234.49|15314.64|15234.64|15314.64|15234.64|15314.26|15234.26|9
1728846930000|2024-10-13 19:15:30|15315.14|15235.14|15316.81|15236.81|15317.11|15237.11|15315.14|15235.14|10
1728846940000|2024-10-13 19:15:40|15316.87|15236.87|15315.15|15235.15|15317.26|15237.26|15315.09|15235.09|8
1728846950000|2024-10-13 19:15:50|15315.12|15235.12|15316.1|15236.1|15316.1|15236.1|15314.89|15234.89|9
1728846960000|2024-10-13 19:16:00|15316.14|15236.14|15315.56|15235.56|15316.14|15236.14|15315.41|15235.41|7
1728846970000|2024-10-13 19:16:10|15315.54|15235.54|15315.78|15235.78|15315.78|15235.78|15315.45|15235.45|8
1728846980000|2024-10-13 19:16:20|15315.77|15235.77|15315.77|15235.77|15315.99|15235.99|15315.77|15235.77|9
1728846990000|2024-10-13 19:16:30|15315.71|15235.71|15317.01|15237.01|15317.01|15237.01|15315.56|15235.56|10
1728847000000|2024-10-13 19:16:40|15317.4|15237.4|15316.24|15236.24|15317.4|15237.4|15315.73|15235.73|8
1728847010000|2024-10-13 19:16:50|15316.22|15236.22|15315.94|15235.94|15316.22|15236.22|15315.93|15235.93|3
1728847020000|2024-10-13 19:17:00|15315.93|15235.93|15315.93|15235.93|15316.17|15236.17|15315.85|15235.85|5
1728847030000|2024-10-13 19:17:10|15316.12|15236.12|15316.09|15236.09|15316.39|15236.39|15316|15236|6
1728847040000|2024-10-13 19:17:20|15316.08|15236.08|15316.05|15236.05|15316.08|15236.08|15316.01|15236.01|7
1728847050000|2024-10-13 19:17:30|15316.17|15236.17|15316.33|15236.33|15316.33|15236.33|15315.95|15235.95|4
1728847060000|2024-10-13 19:17:40|15315.15|15235.15|15313.3|15233.3|15315.15|15235.15|15313.3|15233.3|10
1728847070000|2024-10-13 19:17:50|15313.31|15233.31|15312.49|15232.49|15313.31|15233.31|15312.49|15232.49|9
1728847080000|2024-10-13 19:18:00|15312.35|15232.35|15312.63|15232.63|15312.74|15232.74|15311.92|15231.92|8
1728847090000|2024-10-13 19:18:10|15312.61|15232.61|15313.23|15233.23|15313.23|15233.23|15312.59|15232.59|7
1728847100000|2024-10-13 19:18:20|15311.55|15231.55|15310.9|15230.9|15311.55|15231.55|15310.9|15230.9|7
1728847110000|2024-10-13 19:18:30|15310.6|15230.6|15309.09|15229.09|15310.6|15230.6|15309.09|15229.09|8
1728847120000|2024-10-13 19:18:40|15309.43|15229.43|15309.31|15229.31|15309.44|15229.44|15309.3|15229.3|8
1728847130000|2024-10-13 19:18:50|15309.25|15229.25|15309.14|15229.14|15309.27|15229.27|15309.12|15229.12|8
1728847140000|2024-10-13 19:19:00|15309.67|15229.67|15308.38|15228.38|15309.67|15229.67|15307.9|15227.9|10
1728847150000|2024-10-13 19:19:10|15309.9|15229.9|15312.57|15232.57|15313.31|15233.31|15309.9|15229.9|9
1728847160000|2024-10-13 19:19:20|15313.17|15233.17|15313.1|15233.1|15313.43|15233.43|15313.09|15233.09|7
1728847170000|2024-10-13 19:19:30|15312.84|15232.84|15313.7|15233.7|15313.85|15233.85|15312.84|15232.84|7
1728847180000|2024-10-13 19:19:40|15313.71|15233.71|15313.7|15233.7|15313.72|15233.72|15313.4|15233.4|8
1728847190000|2024-10-13 19:19:50|15313.69|15233.69|15311.11|15231.11|15313.69|15233.69|15311.07|15231.07|8
1728847200000|2024-10-13 19:20:00|15311|15231|15311.76|15231.76|15311.76|15231.76|15310.8|15230.8|7
1728847210000|2024-10-13 19:20:10|15312.44|15232.44|15311.83|15231.83|15312.44|15232.44|15311.58|15231.58|7
1728847220000|2024-10-13 19:20:20|15311.58|15231.58|15311.46|15231.46|15311.58|15231.58|15311.36|15231.36|5
1728847230000|2024-10-13 19:20:30|15311.45|15231.45|15311.44|15231.44|15311.48|15231.48|15311.44|15231.44|6
1728847240000|2024-10-13 19:20:40|15311.5|15231.5|15311.37|15231.37|15311.5|15231.5|15311.37|15231.37|4
1728847250000|2024-10-13 19:20:50|15311.36|15231.36|15311.32|15231.32|15311.36|15231.36|15311.09|15231.09|6
1728847260000|2024-10-13 19:21:00|15311.2|15231.2|15311.32|15231.32|15311.34|15231.34|15310.71|15230.71|9
1728847270000|2024-10-13 19:21:10|15311.02|15231.02|15311.23|15231.23|15311.24|15231.24|15310.72|15230.72|8
1728847280000|2024-10-13 19:21:20|15311.24|15231.24|15311.02|15231.02|15311.45|15231.45|15311.01|15231.01|6
1728847290000|2024-10-13 19:21:30|15310.88|15230.88|15312.52|15232.52|15312.55|15232.55|15310.88|15230.88|7
1728847300000|2024-10-13 19:21:40|15312.63|15232.63|15313.4|15233.4|15313.4|15233.4|15312.63|15232.63|5
1728847310000|2024-10-13 19:21:50|15313.73|15233.73|15313.2|15233.2|15313.73|15233.73|15313.08|15233.08|9
1728847320000|2024-10-13 19:22:00|15313.18|15233.18|15314.05|15234.05|15314.05|15234.05|15313.18|15233.18|8
1728847330000|2024-10-13 19:22:10|15313.56|15233.56|15313.5|15233.5|15313.78|15233.78|15313.5|15233.5|8
1728847340000|2024-10-13 19:22:20|15313.51|15233.51|15313.59|15233.59|15313.87|15233.87|15313.51|15233.51|8
1728847350000|2024-10-13 19:22:30|15313.41|15233.41|15312.53|15232.53|15313.41|15233.41|15312.53|15232.53|8
1728847360000|2024-10-13 19:22:40|15312.08|15232.08|15312.52|15232.52|15313.03|15233.03|15312.08|15232.08|9
1728847370000|2024-10-13 19:22:50|15312.55|15232.55|15313.02|15233.02|15313.04|15233.04|15312.25|15232.25|9
1728847380000|2024-10-13 19:23:00|15313.01|15233.01|15313.63|15233.63|15313.64|15233.64|15312.68|15232.68|9
1728847390000|2024-10-13 19:23:10|15314.92|15234.92|15315.01|15235.01|15315.01|15235.01|15314.56|15234.56|10
1728847400000|2024-10-13 19:23:20|15314.84|15234.84|15315.47|15235.47|15315.47|15235.47|15314.84|15234.84|8
1728847410000|2024-10-13 19:23:30|15316.35|15236.35|15321.12|15241.12|15321.12|15241.12|15316.35|15236.35|9
1728847420000|2024-10-13 19:23:40|15320.95|15240.95|15323.29|15243.29|15323.29|15243.29|15320.95|15240.95|10
1728847430000|2024-10-13 19:23:50|15323.52|15243.52|15323.52|15243.52|15323.74|15243.74|15323.15|15243.15|8
1728847440000|2024-10-13 19:24:00|15325.03|15245.03|15324.47|15244.47|15325.04|15245.04|15324.47|15244.47|5
1728847450000|2024-10-13 19:24:10|15324.94|15244.94|15324.77|15244.77|15325.02|15245.02|15324.77|15244.77|8
1728847460000|2024-10-13 19:24:20|15324.89|15244.89|15324.49|15244.49|15324.94|15244.94|15324.49|15244.49|6
1728847470000|2024-10-13 19:24:30|15324.47|15244.47|15325.33|15245.33|15325.38|15245.38|15324.47|15244.47|9
1728847480000|2024-10-13 19:24:40|15325.31|15245.31|15324.97|15244.97|15325.31|15245.31|15324.97|15244.97|7
1728847490000|2024-10-13 19:24:50|15324.83|15244.83|15324.92|15244.92|15325.1|15245.1|15324.83|15244.83|7
1728847500000|2024-10-13 19:25:00|15325|15245|15323.08|15243.08|15325.18|15245.18|15323.08|15243.08|9
1728847510000|2024-10-13 19:25:10|15322.58|15242.58|15321.98|15241.98|15322.73|15242.73|15321.98|15241.98|9
1728847520000|2024-10-13 19:25:20|15322.38|15242.38|15322.38|15242.38|15322.4|15242.4|15322.03|15242.03|7
1728847530000|2024-10-13 19:25:30|15321.97|15241.97|15321.93|15241.93|15322.12|15242.12|15321.59|15241.59|9
1728847540000|2024-10-13 19:25:40|15321.91|15241.91|15322.41|15242.41|15323.12|15243.12|15321.91|15241.91|8
1728847550000|2024-10-13 19:25:50|15322.69|15242.69|15323.21|15243.21|15323.21|15243.21|15322.69|15242.69|9
1728847560000|2024-10-13 19:26:00|15323.17|15243.17|15322.77|15242.77|15323.17|15243.17|15322.13|15242.13|8
1728847570000|2024-10-13 19:26:10|15322.73|15242.73|15322.57|15242.57|15322.91|15242.91|15322.46|15242.46|6
1728847580000|2024-10-13 19:26:20|15322.78|15242.78|15322.63|15242.63|15322.85|15242.85|15322.63|15242.63|4
1728847590000|2024-10-13 19:26:30|15322.64|15242.64|15323.39|15243.39|15323.39|15243.39|15322.64|15242.64|8
1728847600000|2024-10-13 19:26:40|15322.3|15242.3|15321.76|15241.76|15322.6|15242.6|15321.76|15241.76|8
1728847610000|2024-10-13 19:26:50|15321.66|15241.66|15321.74|15241.74|15321.98|15241.98|15321.24|15241.24|10
1728847620000|2024-10-13 19:27:00|15321.57|15241.57|15322.51|15242.51|15322.92|15242.92|15321.56|15241.56|8
1728847630000|2024-10-13 19:27:10|15322.47|15242.47|15323.97|15243.97|15323.97|15243.97|15322.47|15242.47|9
1728847640000|2024-10-13 19:27:20|15323.62|15243.62|15323.09|15243.09|15323.99|15243.99|15323.09|15243.09|7
1728847650000|2024-10-13 19:27:30|15322.92|15242.92|15323.11|15243.11|15323.11|15243.11|15322.92|15242.92|7
1728847660000|2024-10-13 19:27:40|15323.1|15243.1|15324.25|15244.25|15324.33|15244.33|15323.1|15243.1|7
1728847670000|2024-10-13 19:27:50|15324.26|15244.26|15323.63|15243.63|15324.26|15244.26|15323.63|15243.63|4
1728847680000|2024-10-13 19:28:00|15323.56|15243.56|15323.35|15243.35|15323.68|15243.68|15323.33|15243.33|8
1728847690000|2024-10-13 19:28:10|15323.59|15243.59|15323.7|15243.7|15323.88|15243.88|15323.59|15243.59|9
1728847700000|2024-10-13 19:28:20|15323.69|15243.69|15323.74|15243.74|15323.97|15243.97|15323.68|15243.68|6
1728847710000|2024-10-13 19:28:30|15323.96|15243.96|15324.04|15244.04|15324.04|15244.04|15323.96|15243.96|8
1728847720000|2024-10-13 19:28:40|15324.24|15244.24|15324.45|15244.45|15324.79|15244.79|15324.19|15244.19|10
1728847730000|2024-10-13 19:28:50|15324.44|15244.44|15326.5|15246.5|15326.81|15246.81|15324.44|15244.44|6
1728847740000|2024-10-13 19:29:00|15326.51|15246.51|15325.78|15245.78|15326.51|15246.51|15325.69|15245.69|9
1728847750000|2024-10-13 19:29:10|15325.54|15245.54|15325.43|15245.43|15325.92|15245.92|15325.43|15245.43|9
1728847760000|2024-10-13 19:29:20|15325.92|15245.92|15325.78|15245.78|15325.96|15245.96|15325.52|15245.52|6
1728847770000|2024-10-13 19:29:30|15326.21|15246.21|15325.72|15245.72|15326.21|15246.21|15325.42|15245.42|8
1728847780000|2024-10-13 19:29:40|15325.4|15245.4|15325.73|15245.73|15325.87|15245.87|15325.4|15245.4|7
1728847790000|2024-10-13 19:29:50|15325.54|15245.54|15326.18|15246.18|15326.18|15246.18|15325.54|15245.54|6
1728847800000|2024-10-13 19:30:00|15326.25|15246.25|15326.28|15246.28|15326.33|15246.33|15326.04|15246.04|10
1728847810000|2024-10-13 19:30:10|15326.54|15246.54|15326.86|15246.86|15326.88|15246.88|15326.54|15246.54|8
1728847820000|2024-10-13 19:30:20|15326.81|15246.81|15327.42|15247.42|15327.42|15247.42|15326.81|15246.81|10
1728847830000|2024-10-13 19:30:30|15327.35|15247.35|15327.31|15247.31|15327.35|15247.35|15327.26|15247.26|7
1728847840000|2024-10-13 19:30:40|15327.55|15247.55|15326.62|15246.62|15327.55|15247.55|15326.62|15246.62|6
1728847850000|2024-10-13 19:30:50|15326.63|15246.63|15326.51|15246.51|15326.91|15246.91|15326.51|15246.51|6
1728847860000|2024-10-13 19:31:00|15326.17|15246.17|15326.54|15246.54|15326.62|15246.62|15325.99|15245.99|7
1728847870000|2024-10-13 19:31:10|15326.5|15246.5|15326.59|15246.59|15326.59|15246.59|15326.03|15246.03|8
1728847880000|2024-10-13 19:31:20|15326.58|15246.58|15324.72|15244.72|15326.58|15246.58|15324.72|15244.72|10
1728847890000|2024-10-13 19:31:30|15324.73|15244.73|15324.22|15244.22|15324.73|15244.73|15324.22|15244.22|8
1728847900000|2024-10-13 19:31:40|15324.19|15244.19|15324.79|15244.79|15324.82|15244.82|15324.17|15244.17|7
1728847910000|2024-10-13 19:31:50|15324.11|15244.11|15324.43|15244.43|15324.7|15244.7|15323.89|15243.89|9
1728847920000|2024-10-13 19:32:00|15324.41|15244.41|15324.51|15244.51|15324.51|15244.51|15323.9|15243.9|8
1728847930000|2024-10-13 19:32:10|15324|15244|15325.02|15245.02|15325.02|15245.02|15324|15244|9
1728847940000|2024-10-13 19:32:20|15325.57|15245.57|15325.14|15245.14|15325.57|15245.57|15325.12|15245.12|7
1728847950000|2024-10-13 19:32:30|15325.58|15245.58|15326.02|15246.02|15326.02|15246.02|15325.58|15245.58|9
1728847960000|2024-10-13 19:32:40|15326.03|15246.03|15326.8|15246.8|15326.87|15246.87|15325.38|15245.38|8
1728847970000|2024-10-13 19:32:50|15326.94|15246.94|15327.92|15247.92|15327.92|15247.92|15326.94|15246.94|7
1728847980000|2024-10-13 19:33:00|15328.69|15248.69|15330.79|15250.79|15330.79|15250.79|15328.32|15248.32|8
1728847990000|2024-10-13 19:33:10|15331.65|15251.65|15335.18|15255.18|15335.18|15255.18|15331.65|15251.65|10
1728848000000|2024-10-13 19:33:20|15334.51|15254.51|15334.34|15254.34|15334.8|15254.8|15334.34|15254.34|6
1728848010000|2024-10-13 19:33:30|15335.35|15255.35|15337.45|15257.45|15337.47|15257.47|15335.13|15255.13|10
1728848020000|2024-10-13 19:33:40|15337.63|15257.63|15341.82|15261.82|15342.65|15262.65|15337.63|15257.63|10
1728848030000|2024-10-13 19:33:50|15341.63|15261.63|15344.75|15264.75|15344.75|15264.75|15341.63|15261.63|10
1728848040000|2024-10-13 19:34:00|15344.77|15264.77|15347.04|15267.04|15347.04|15267.04|15344.61|15264.61|10
1728848050000|2024-10-13 19:34:10|15346.84|15266.84|15346.52|15266.52|15347.27|15267.27|15346.52|15266.52|7
1728848060000|2024-10-13 19:34:20|15346.26|15266.26|15345.96|15265.96|15346.32|15266.32|15345.96|15265.96|9
1728848070000|2024-10-13 19:34:30|15345.67|15265.67|15345.33|15265.33|15345.67|15265.67|15344.42|15264.42|10
1728848080000|2024-10-13 19:34:40|15345.35|15265.35|15344.42|15264.42|15345.47|15265.47|15344.42|15264.42|8
1728848090000|2024-10-13 19:34:50|15344.41|15264.41|15345.54|15265.54|15345.54|15265.54|15344.41|15264.41|9
1728848100000|2024-10-13 19:35:00|15344.8|15264.8|15346.68|15266.68|15346.68|15266.68|15344.8|15264.8|8
1728848110000|2024-10-13 19:35:10|15346.58|15266.58|15346.88|15266.88|15347.34|15267.34|15346.5|15266.5|9
1728848120000|2024-10-13 19:35:20|15347.43|15267.43|15347.27|15267.27|15347.57|15267.57|15347|15267|9
1728848130000|2024-10-13 19:35:30|15348.05|15268.05|15348.35|15268.35|15348.35|15268.35|15347.26|15267.26|9
1728848140000|2024-10-13 19:35:40|15348.38|15268.38|15348.74|15268.74|15348.75|15268.75|15348.38|15268.38|8
1728848150000|2024-10-13 19:35:50|15348.48|15268.48|15349.4|15269.4|15349.4|15269.4|15348.45|15268.45|9
1728848160000|2024-10-13 19:36:00|15349.44|15269.44|15348.83|15268.83|15349.44|15269.44|15348.51|15268.51|8
1728848170000|2024-10-13 19:36:10|15348.8|15268.8|15349.05|15269.05|15349.05|15269.05|15347.64|15267.64|8
1728848180000|2024-10-13 19:36:20|15348.91|15268.91|15351.61|15271.61|15351.62|15271.62|15348.91|15268.91|9
1728848190000|2024-10-13 19:36:30|15351.08|15271.08|15353.02|15273.02|15353.03|15273.03|15351.08|15271.08|8
1728848200000|2024-10-13 19:36:40|15352.87|15272.87|15353.58|15273.58|15353.58|15273.58|15352.63|15272.63|9
1728848210000|2024-10-13 19:36:50|15353.7|15273.7|15354.82|15274.82|15355.4|15275.4|15353.45|15273.45|10
1728848220000|2024-10-13 19:37:00|15354.73|15274.73|15354.07|15274.07|15355.68|15275.68|15354.07|15274.07|10
1728848230000|2024-10-13 19:37:10|15353.94|15273.94|15352.71|15272.71|15354.01|15274.01|15352.71|15272.71|10
1728848240000|2024-10-13 19:37:20|15353.14|15273.14|15353.91|15273.91|15353.94|15273.94|15352.68|15272.68|9
1728848250000|2024-10-13 19:37:30|15353.3|15273.3|15354.13|15274.13|15354.13|15274.13|15352.87|15272.87|9
1728848260000|2024-10-13 19:37:40|15354.23|15274.23|15354.21|15274.21|15355.09|15275.09|15354.19|15274.19|10
1728848270000|2024-10-13 19:37:50|15353.87|15273.87|15353.35|15273.35|15353.91|15273.91|15353.35|15273.35|7
1728848280000|2024-10-13 19:38:00|15353.32|15273.32|15351.72|15271.72|15353.32|15273.32|15351.72|15271.72|10
1728848290000|2024-10-13 19:38:10|15351.99|15271.99|15351.14|15271.14|15352.02|15272.02|15351.14|15271.14|8
1728848300000|2024-10-13 19:38:20|15351.11|15271.11|15350.05|15270.05|15351.11|15271.11|15349.34|15269.34|9
1728848310000|2024-10-13 19:38:30|15349.97|15269.97|15351.19|15271.19|15351.19|15271.19|15349.85|15269.85|10
1728848320000|2024-10-13 19:38:40|15350.78|15270.78|15352.29|15272.29|15352.29|15272.29|15350.78|15270.78|8
1728848330000|2024-10-13 19:38:50|15354.95|15274.95|15357.44|15277.44|15357.44|15277.44|15354.95|15274.95|10
1728848340000|2024-10-13 19:39:00|15357.16|15277.16|15357.19|15277.19|15357.87|15277.87|15357.14|15277.14|9
1728848350000|2024-10-13 19:39:10|15357.18|15277.18|15361.06|15281.06|15361.06|15281.06|15357.18|15277.18|9
1728848360000|2024-10-13 19:39:20|15360.92|15280.92|15361.29|15281.29|15361.47|15281.47|15360.92|15280.92|10
1728848370000|2024-10-13 19:39:30|15361.28|15281.28|15361.93|15281.93|15362.03|15282.03|15361.25|15281.25|8
1728848380000|2024-10-13 19:39:40|15362.04|15282.04|15360.98|15280.98|15362.04|15282.04|15360.63|15280.63|7
1728848390000|2024-10-13 19:39:50|15360.77|15280.77|15363.42|15275.42|15364.68|15280.77|15360.68|15275.42|9
1728848400000|2024-10-13 19:40:00|15363.24|15275.24|15359.15|15271.15|15363.24|15275.24|15359.15|15271.15|10
1728848410000|2024-10-13 19:40:10|15358.95|15270.95|15357.05|15269.05|15358.95|15270.95|15357.05|15269.05|10
1728848420000|2024-10-13 19:40:20|15357.01|15269.01|15356.51|15268.51|15357.01|15269.01|15356.11|15268.11|8
1728848430000|2024-10-13 19:40:30|15356.5|15268.5|15356.33|15268.33|15356.6|15268.6|15356.33|15268.33|8
1728848440000|2024-10-13 19:40:40|15356.34|15268.34|15355.59|15267.59|15356.34|15268.34|15355.59|15267.59|7
1728848450000|2024-10-13 19:40:50|15355.9|15267.9|15355.96|15267.96|15356.15|15268.15|15355.87|15267.87|9
1728848460000|2024-10-13 19:41:00|15355.91|15267.91|15356.31|15268.31|15356.44|15268.44|15355.63|15267.63|9
1728848470000|2024-10-13 19:41:10|15356.28|15268.28|15355.18|15267.18|15356.28|15268.28|15355|15267|8
1728848480000|2024-10-13 19:41:20|15355.15|15267.15|15355.94|15267.94|15355.99|15267.99|15355.15|15267.15|6
1728848490000|2024-10-13 19:41:30|15356.29|15268.29|15356.27|15268.27|15357.05|15269.05|15356.24|15268.24|9
1728848500000|2024-10-13 19:41:40|15356.22|15268.22|15356.5|15268.5|15356.5|15268.5|15355.74|15267.74|10
1728848510000|2024-10-13 19:41:50|15356.51|15268.51|15356.75|15268.75|15356.76|15268.76|15356.23|15268.23|8
1728848520000|2024-10-13 19:42:00|15356.72|15268.72|15355.79|15267.79|15356.72|15268.72|15355.79|15267.79|8
1728848530000|2024-10-13 19:42:10|15355.72|15267.72|15355.57|15267.57|15355.72|15267.72|15355.19|15267.19|8
1728848540000|2024-10-13 19:42:20|15355.56|15267.56|15355.67|15267.67|15355.75|15267.75|15355.54|15267.54|10
1728848550000|2024-10-13 19:42:30|15355.73|15267.73|15357.1|15269.1|15357.1|15269.1|15355.34|15267.34|10
1728848560000|2024-10-13 19:42:40|15357.11|15269.11|15357.05|15269.05|15357.77|15269.77|15357.05|15269.05|8
1728848570000|2024-10-13 19:42:50|15357.4|15269.4|15356.69|15268.69|15357.4|15269.4|15356.69|15268.69|6
1728848580000|2024-10-13 19:43:00|15356.68|15268.68|15354.83|15266.83|15356.68|15268.68|15354.83|15266.83|9
1728848590000|2024-10-13 19:43:10|15354.8|15266.8|15354.9|15266.9|15355.13|15267.13|15354.78|15266.78|9
1728848600000|2024-10-13 19:43:20|15354.69|15266.69|15354.04|15266.04|15354.69|15266.69|15354|15266|10
1728848610000|2024-10-13 19:43:30|15354.02|15266.02|15354.02|15266.02|15354.06|15266.06|15353.57|15265.57|9
1728848620000|2024-10-13 19:43:40|15353.97|15265.97|15354.09|15266.09|15354.12|15266.12|15353.94|15265.94|9
1728848630000|2024-10-13 19:43:50|15355.25|15267.25|15355.06|15267.06|15355.29|15267.29|15355.04|15267.04|7
1728848640000|2024-10-13 19:44:00|15355.46|15267.46|15355.62|15267.62|15355.66|15267.66|15355.44|15267.44|7
1728848650000|2024-10-13 19:44:10|15355.39|15267.39|15353.94|15265.94|15355.58|15267.58|15353.94|15265.94|10
1728848660000|2024-10-13 19:44:20|15354.21|15266.21|15354|15266|15354.31|15266.31|15354|15266|9
1728848670000|2024-10-13 19:44:30|15354.34|15266.34|15355.19|15267.19|15355.19|15267.19|15354.31|15266.31|8
1728848680000|2024-10-13 19:44:40|15355.18|15267.18|15355.14|15267.14|15355.68|15267.68|15355.12|15267.12|10
1728848690000|2024-10-13 19:44:50|15355.13|15267.13|15354.97|15266.97|15355.13|15267.13|15354.97|15266.97|7
1728848700000|2024-10-13 19:45:00|15355.13|15267.13|15355.23|15267.23|15355.59|15267.59|15355.13|15267.13|9
1728848710000|2024-10-13 19:45:10|15355.19|15267.19|15353.07|15265.07|15355.19|15267.19|15353.07|15265.07|8
1728848720000|2024-10-13 19:45:20|15353.03|15265.03|15352.65|15264.65|15353.52|15265.52|15352.65|15264.65|9
1728848730000|2024-10-13 19:45:30|15353.22|15265.22|15352.67|15264.67|15353.26|15265.26|15352.67|15264.67|8
1728848740000|2024-10-13 19:45:40|15352.71|15264.71|15352.08|15264.08|15352.89|15264.89|15352.07|15264.07|9
1728848750000|2024-10-13 19:45:50|15351.77|15263.77|15352.37|15264.37|15352.37|15264.37|15351.77|15263.77|7
1728848760000|2024-10-13 19:46:00|15352|15264|15353.04|15265.04|15353.3|15265.3|15352|15264|8
1728848770000|2024-10-13 19:46:10|15353.16|15265.16|15355.3|15267.3|15355.38|15267.38|15353.16|15265.16|9
1728848780000|2024-10-13 19:46:20|15355.37|15267.37|15354.74|15266.74|15355.37|15267.37|15354.69|15266.69|8
1728848790000|2024-10-13 19:46:30|15354.73|15266.73|15354.95|15266.95|15355.17|15267.17|15354.64|15266.64|10
1728848800000|2024-10-13 19:46:40|15355.61|15267.61|15355.19|15267.19|15355.61|15267.61|15355.12|15267.12|10
1728848810000|2024-10-13 19:46:50|15354.38|15266.38|15353.24|15265.24|15354.38|15266.38|15352.76|15264.76|9
1728848820000|2024-10-13 19:47:00|15353.18|15265.18|15350.96|15262.96|15353.18|15265.18|15350.96|15262.96|9
1728848830000|2024-10-13 19:47:10|15350.94|15262.94|15351.01|15263.01|15351.36|15263.36|15350.73|15262.73|10
1728848840000|2024-10-13 19:47:20|15350.77|15262.77|15349|15261|15350.77|15262.77|15349|15261|10
1728848850000|2024-10-13 19:47:30|15349.56|15261.56|15350.15|15262.15|15350.15|15262.15|15348.7|15260.7|9
1728848860000|2024-10-13 19:47:40|15348.75|15260.75|15349.16|15261.16|15349.55|15261.55|15348.75|15260.75|6
1728848870000|2024-10-13 19:47:50|15349.13|15261.13|15348.58|15260.58|15349.13|15261.13|15348.18|15260.18|10
1728848880000|2024-10-13 19:48:00|15348.59|15260.59|15348.93|15260.93|15349.87|15261.87|15348.59|15260.59|9
1728848890000|2024-10-13 19:48:10|15349.02|15261.02|15350.97|15262.97|15351.41|15263.41|15348.9|15260.9|10
1728848900000|2024-10-13 19:48:20|15351.25|15263.25|15351.87|15263.87|15351.87|15263.87|15351.18|15263.18|9
1728848910000|2024-10-13 19:48:30|15352.3|15264.3|15352.37|15264.37|15352.71|15264.71|15352.3|15264.3|8
1728848920000|2024-10-13 19:48:40|15352.74|15264.74|15354.11|15266.11|15354.56|15266.56|15352.28|15264.28|9
1728848930000|2024-10-13 19:48:50|15354.06|15266.06|15353.79|15265.79|15354.06|15266.06|15353.69|15265.69|9
1728848940000|2024-10-13 19:49:00|15353.43|15265.43|15354.67|15266.67|15354.67|15266.67|15352.87|15264.87|9
1728848950000|2024-10-13 19:49:10|15354.63|15266.63|15355.41|15267.41|15355.47|15267.47|15354.53|15266.53|10
1728848960000|2024-10-13 19:49:20|15355.55|15267.55|15355.92|15267.92|15355.94|15267.94|15355.55|15267.55|8
1728848970000|2024-10-13 19:49:30|15356.33|15268.33|15356.69|15268.69|15356.69|15268.69|15356.11|15268.11|10
1728848980000|2024-10-13 19:49:40|15356.6|15268.6|15355.47|15267.47|15356.66|15268.66|15355.47|15267.47|9
1728848990000|2024-10-13 19:49:50|15355.95|15267.95|15355.85|15267.85|15356.6|15268.6|15355.85|15267.85|10
1728849000000|2024-10-13 19:50:00|15355.99|15267.99|15355.97|15267.97|15355.99|15267.99|15355.35|15267.35|9
1728849010000|2024-10-13 19:50:10|15356.25|15268.25|15355.87|15267.87|15356.85|15268.85|15355.83|15267.83|8
1728849020000|2024-10-13 19:50:20|15355.79|15267.79|15356.24|15268.24|15356.24|15268.24|15355.78|15267.78|6
1728849030000|2024-10-13 19:50:30|15360.06|15272.06|15359.7|15271.7|15360.96|15272.96|15359.08|15271.08|10
1728849040000|2024-10-13 19:50:40|15360.12|15272.12|15360.16|15272.16|15360.44|15272.44|15359.66|15271.66|9
1728849050000|2024-10-13 19:50:50|15360.17|15272.17|15360.64|15272.64|15360.64|15272.64|15360|15272|8
1728849060000|2024-10-13 19:51:00|15359.64|15271.64|15359.73|15271.73|15360.41|15272.41|15359.6|15271.6|10
1728849070000|2024-10-13 19:51:10|15359.72|15271.72|15365.07|15277.07|15365.07|15277.07|15359.72|15271.72|9
1728849080000|2024-10-13 19:51:20|15365.08|15277.08|15364.9|15276.9|15365.59|15277.59|15364.9|15276.9|10
1728849090000|2024-10-13 19:51:30|15364.88|15276.88|15365.84|15277.84|15365.84|15277.84|15364.77|15276.77|9
1728849100000|2024-10-13 19:51:40|15365.85|15277.85|15365.79|15277.79|15366.01|15278.01|15365.79|15277.79|7
1728849110000|2024-10-13 19:51:50|15365.78|15277.78|15366.55|15278.55|15366.55|15278.55|15365.78|15277.78|10
1728849120000|2024-10-13 19:52:00|15366.27|15278.27|15366.29|15278.29|15366.29|15278.29|15366.19|15278.19|8
1728849130000|2024-10-13 19:52:10|15366.14|15278.14|15365.99|15277.99|15366.15|15278.15|15365.96|15277.96|9
1728849140000|2024-10-13 19:52:20|15366.01|15278.01|15365.79|15277.79|15366.01|15278.01|15365.75|15277.75|7
1728849150000|2024-10-13 19:52:30|15365.49|15277.49|15365.22|15277.22|15365.49|15277.49|15365.13|15277.13|9
1728849160000|2024-10-13 19:52:40|15365.18|15277.18|15365.19|15277.19|15365.2|15277.2|15364.65|15276.65|8
1728849170000|2024-10-13 19:52:50|15364.88|15276.88|15365.52|15277.52|15365.69|15277.69|15364.88|15276.88|8
1728849180000|2024-10-13 19:53:00|15365.51|15277.51|15364.94|15276.94|15365.51|15277.51|15364.38|15276.38|10
1728849190000|2024-10-13 19:53:10|15364.97|15276.97|15366.58|15278.58|15366.58|15278.58|15364.97|15276.97|9
1728849200000|2024-10-13 19:53:20|15366.68|15278.68|15366.79|15278.79|15366.79|15278.79|15366.64|15278.64|8
1728849210000|2024-10-13 19:53:30|15366.55|15278.55|15366.24|15278.24|15366.55|15278.55|15366.2|15278.2|9
1728849220000|2024-10-13 19:53:40|15366.44|15278.44|15366.31|15278.31|15366.6|15278.6|15366.24|15278.24|7
1728849230000|2024-10-13 19:53:50|15366.29|15278.29|15365.79|15277.79|15366.29|15278.29|15365.79|15277.79|9
1728849240000|2024-10-13 19:54:00|15365.8|15277.8|15366.47|15278.47|15366.86|15278.86|15365.8|15277.8|8
1728849250000|2024-10-13 19:54:10|15366.49|15278.49|15365.85|15277.85|15366.91|15278.91|15365.85|15277.85|10
1728849260000|2024-10-13 19:54:20|15365.82|15277.82|15366.48|15278.48|15366.48|15278.48|15365.82|15277.82|9
1728849270000|2024-10-13 19:54:30|15366.49|15278.49|15366.5|15278.5|15366.66|15278.66|15366.38|15278.38|7
1728849280000|2024-10-13 19:54:40|15366.55|15278.55|15366.05|15278.05|15366.58|15278.58|15366.05|15278.05|9
1728849290000|2024-10-13 19:54:50|15366.54|15278.54|15366.01|15278.01|15366.54|15278.54|15366|15278|9
1728849300000|2024-10-13 19:55:00|15366.09|15278.09|15366.6|15278.6|15366.6|15278.6|15366.09|15278.09|6
1728849310000|2024-10-13 19:55:10|15366.57|15278.57|15366.48|15278.48|15366.57|15278.57|15366.42|15278.42|10
1728849320000|2024-10-13 19:55:20|15366.45|15278.45|15366.43|15278.43|15366.98|15278.98|15366.39|15278.39|8
1728849330000|2024-10-13 19:55:30|15367.14|15279.14|15366.7|15278.7|15367.14|15279.14|15366.7|15278.7|10
1728849340000|2024-10-13 19:55:40|15366.73|15278.73|15366.9|15278.9|15366.9|15278.9|15366.66|15278.66|5
1728849350000|2024-10-13 19:55:50|15367.04|15279.04|15367.16|15279.16|15367.16|15279.16|15367.04|15279.04|10
1728849360000|2024-10-13 19:56:00|15367.15|15279.15|15367.87|15279.87|15367.87|15279.87|15367.15|15279.15|8
1728849370000|2024-10-13 19:56:10|15367.81|15279.81|15368.29|15280.29|15368.29|15280.29|15367.81|15279.81|8
1728849380000|2024-10-13 19:56:20|15368.28|15280.28|15368.28|15280.28|15368.28|15280.28|15368.26|15280.26|4
1728849390000|2024-10-13 19:56:30|15368.27|15280.27|15366.78|15278.78|15368.27|15280.27|15366.77|15278.77|7
1728849400000|2024-10-13 19:56:40|15366.35|15278.35|15365.08|15277.08|15366.42|15278.42|15365.08|15277.08|6
1728849410000|2024-10-13 19:56:50|15365.81|15277.81|15366.61|15278.61|15366.93|15278.93|15365.81|15277.81|9
1728849420000|2024-10-13 19:57:00|15367.06|15279.06|15367.95|15279.95|15368.39|15280.39|15367.06|15279.06|10
1728849430000|2024-10-13 19:57:10|15368|15280|15367.98|15279.98|15368.03|15280.03|15367.98|15279.98|8
1728849440000|2024-10-13 19:57:20|15367.96|15279.96|15367.98|15279.98|15367.99|15279.99|15367.51|15279.51|7
1728849450000|2024-10-13 19:57:30|15368.2|15280.2|15368|15280|15368.2|15280.2|15367.75|15279.75|9
1728849460000|2024-10-13 19:57:40|15367.98|15279.98|15368.96|15280.96|15368.96|15280.96|15367.98|15279.98|9
1728849470000|2024-10-13 19:57:50|15368.74|15280.74|15369.1|15281.1|15369.1|15281.1|15368.63|15280.63|9
1728849480000|2024-10-13 19:58:00|15369.12|15281.12|15369.38|15281.38|15369.92|15281.92|15369.12|15281.12|6
1728849490000|2024-10-13 19:58:10|15369.39|15281.39|15369.73|15281.73|15369.73|15281.73|15369.33|15281.33|10
1728849500000|2024-10-13 19:58:20|15369.7|15281.7|15369.53|15281.53|15369.85|15281.85|15369.36|15281.36|8
1728849510000|2024-10-13 19:58:30|15369.23|15281.23|15369.02|15281.02|15369.23|15281.23|15369.01|15281.01|7
1728849520000|2024-10-13 19:58:40|15369.03|15281.03|15368.5|15280.5|15369.03|15281.03|15368.31|15280.31|10
1728849530000|2024-10-13 19:58:50|15368.66|15280.66|15369.82|15281.82|15369.82|15281.82|15368.53|15280.53|7
1728849540000|2024-10-13 19:59:00|15369.8|15281.8|15369.97|15281.97|15370|15282|15369.59|15281.59|10
1728849550000|2024-10-13 19:59:10|15369.99|15281.99|15370.01|15282.01|15370.16|15282.16|15369.99|15281.99|8
1728849560000|2024-10-13 19:59:20|15369.98|15281.98|15369.95|15281.95|15370.1|15282.1|15369.82|15281.82|10
1728849570000|2024-10-13 19:59:30|15369.73|15281.73|15369.72|15281.72|15369.74|15281.74|15369.72|15281.72|4
1728849580000|2024-10-13 19:59:40|15369.9|15281.9|15369.7|15281.7|15369.9|15281.9|15369.38|15281.38|5
1728849590000|2024-10-13 19:59:50|15369.58|15281.58|15370.12|15282.12|15370.16|15282.16|15369.37|15281.37|7
1728849600000|2024-10-13 20:00:00|15370.04|15282.04|15369.62|15281.62|15371.45|15283.45|15369.31|15281.31|9
1728849610000|2024-10-13 20:00:10|15369.59|15281.59|15370.34|15282.34|15371.47|15283.47|15369.58|15281.58|10
1728849620000|2024-10-13 20:00:20|15370.51|15282.51|15367.05|15279.05|15370.51|15282.51|15366.64|15278.64|10
1728849630000|2024-10-13 20:00:30|15366.75|15278.75|15366.69|15278.69|15367.31|15279.31|15366.25|15278.25|8
1728849640000|2024-10-13 20:00:40|15366.68|15278.68|15364.17|15276.17|15367.21|15279.21|15364.17|15276.17|8
1728849650000|2024-10-13 20:00:50|15364.11|15276.11|15363.77|15275.77|15364.29|15276.29|15363.26|15275.26|9
1728849660000|2024-10-13 20:01:00|15363.29|15275.29|15363.09|15275.09|15363.47|15275.47|15362.77|15274.77|9
1728849670000|2024-10-13 20:01:10|15363.43|15275.43|15363.68|15275.68|15363.84|15275.84|15363.09|15275.09|10
1728849680000|2024-10-13 20:01:20|15363.45|15275.45|15362.98|15274.98|15363.45|15275.45|15362.89|15274.89|10
1728849690000|2024-10-13 20:01:30|15362.68|15274.68|15362.2|15274.2|15363.06|15275.06|15362.2|15274.2|10
1728849700000|2024-10-13 20:01:40|15362.9|15274.9|15360.82|15272.82|15362.96|15274.96|15360.51|15272.51|9
1728849710000|2024-10-13 20:01:50|15360.77|15272.77|15360.36|15272.36|15360.77|15272.77|15360.17|15272.17|9
1728849720000|2024-10-13 20:02:00|15360.1|15272.1|15360.38|15272.38|15360.38|15272.38|15359.72|15271.72|8
1728849730000|2024-10-13 20:02:10|15360.37|15272.37|15357.62|15269.62|15360.37|15272.37|15357.61|15269.61|10
1728849740000|2024-10-13 20:02:20|15357.53|15269.53|15357.13|15269.13|15357.53|15269.53|15357.12|15269.12|6
1728849750000|2024-10-13 20:02:30|15357.59|15269.59|15357.72|15269.72|15357.72|15269.72|15357.56|15269.56|5
1728849760000|2024-10-13 20:02:40|15357.73|15269.73|15357.74|15269.74|15357.75|15269.75|15357.73|15269.73|5
1728849770000|2024-10-13 20:02:50|15357.3|15269.3|15357.56|15269.56|15357.6|15269.6|15357.29|15269.29|9
1728849780000|2024-10-13 20:03:00|15357.22|15269.22|15357.66|15269.66|15357.66|15269.66|15357.13|15269.13|9
1728849790000|2024-10-13 20:03:10|15357.69|15269.69|15357.9|15269.9|15358.25|15270.25|15357.69|15269.69|9
1728849800000|2024-10-13 20:03:20|15357.84|15269.84|15357.66|15269.66|15357.84|15269.84|15357.47|15269.47|8
1728849810000|2024-10-13 20:03:30|15357.53|15269.53|15356.02|15268.02|15357.61|15269.61|15356.02|15268.02|9
1728849820000|2024-10-13 20:03:40|15355.72|15267.72|15355.27|15267.27|15356.33|15268.33|15355.27|15267.27|9
1728849830000|2024-10-13 20:03:50|15356.18|15268.18|15355.45|15267.45|15356.18|15268.18|15355.16|15267.16|10
1728849840000|2024-10-13 20:04:00|15355.42|15267.42|15355.12|15267.12|15355.42|15267.42|15354.97|15266.97|9
1728849850000|2024-10-13 20:04:10|15354.74|15266.74|15352.76|15264.76|15354.74|15266.74|15352.76|15264.76|10
1728849860000|2024-10-13 20:04:20|15352.54|15264.54|15351.44|15263.44|15352.98|15264.98|15351.02|15263.02|9
1728849870000|2024-10-13 20:04:30|15351.13|15263.13|15351.77|15263.77|15351.77|15263.77|15350.96|15262.96|10
1728849880000|2024-10-13 20:04:40|15351.14|15263.14|15351.48|15263.48|15351.69|15263.69|15350.99|15262.99|9
1728849890000|2024-10-13 20:04:50|15351.15|15263.15|15351.85|15263.85|15351.85|15263.85|15351.15|15263.15|6
1728849900000|2024-10-13 20:05:00|15352.41|15264.41|15353.29|15265.29|15353.3|15265.3|15352.15|15264.15|9
1728849910000|2024-10-13 20:05:10|15353.4|15265.4|15354.44|15266.44|15354.75|15266.75|15353.4|15265.4|10
1728849920000|2024-10-13 20:05:20|15354.66|15266.66|15353.85|15265.85|15354.66|15266.66|15353.85|15265.85|8
1728849930000|2024-10-13 20:05:30|15353.83|15265.83|15352.85|15264.85|15353.83|15265.83|15352.83|15264.83|9
1728849940000|2024-10-13 20:05:40|15353.05|15265.05|15352.9|15264.9|15353.05|15265.05|15352.05|15264.05|10
1728849950000|2024-10-13 20:05:50|15352.47|15264.47|15353.24|15265.24|15353.27|15265.27|15352.47|15264.47|7
1728849960000|2024-10-13 20:06:00|15352.92|15264.92|15352.59|15264.59|15353.05|15265.05|15352.42|15264.42|6
1728849970000|2024-10-13 20:06:10|15352.69|15264.69|15353.11|15265.11|15353.11|15265.11|15352.21|15264.21|9
1728849980000|2024-10-13 20:06:20|15353.41|15265.41|15352.46|15264.46|15353.41|15265.41|15352.42|15264.42|9
1728849990000|2024-10-13 20:06:30|15352.45|15264.45|15352.2|15264.2|15352.56|15264.56|15351.89|15263.89|9
1728850000000|2024-10-13 20:06:40|15352.34|15264.34|15351.85|15263.85|15352.35|15264.35|15351.85|15263.85|7
1728850010000|2024-10-13 20:06:50|15352.22|15264.22|15351.19|15263.19|15352.22|15264.22|15351.18|15263.18|10
1728850020000|2024-10-13 20:07:00|15351.2|15263.2|15351.83|15263.83|15352.11|15264.11|15350.8|15262.8|9
1728850030000|2024-10-13 20:07:10|15351.81|15263.81|15352.91|15264.91|15353.48|15265.48|15351.81|15263.81|8
1728850040000|2024-10-13 20:07:20|15353.68|15265.68|15355.23|15267.23|15355.23|15267.23|15352.96|15264.96|9
1728850050000|2024-10-13 20:07:30|15355.52|15267.52|15354.75|15266.75|15356.37|15268.37|15354.75|15266.75|8
1728850060000|2024-10-13 20:07:40|15354.67|15266.67|15353.03|15265.03|15354.67|15266.67|15353.03|15265.03|9
1728850070000|2024-10-13 20:07:50|15353.02|15265.02|15352.88|15264.88|15353.02|15265.02|15352.18|15264.18|9
1728850080000|2024-10-13 20:08:00|15352.87|15264.87|15352.53|15264.53|15352.88|15264.88|15352.16|15264.16|10
1728850090000|2024-10-13 20:08:10|15352.52|15264.52|15352.72|15264.72|15352.72|15264.72|15352.52|15264.52|5
1728850100000|2024-10-13 20:08:20|15352.81|15264.81|15352.71|15264.71|15353.11|15265.11|15352.71|15264.71|7
1728850110000|2024-10-13 20:08:30|15352.74|15264.74|15355.14|15267.14|15355.14|15267.14|15352.74|15264.74|10
1728850120000|2024-10-13 20:08:40|15355.16|15267.16|15354.99|15266.99|15355.3|15267.3|15354.72|15266.72|10
1728850130000|2024-10-13 20:08:50|15354.93|15266.93|15354.8|15266.8|15355.16|15267.16|15354.44|15266.44|9
1728850140000|2024-10-13 20:09:00|15354.78|15266.78|15355.51|15267.51|15355.53|15267.53|15354.76|15266.76|7
1728850150000|2024-10-13 20:09:10|15355.84|15267.84|15355.41|15267.41|15356.12|15268.12|15355.41|15267.41|8
1728850160000|2024-10-13 20:09:20|15355.56|15267.56|15355.33|15267.33|15355.98|15267.98|15355.33|15267.33|10
1728850170000|2024-10-13 20:09:30|15355.31|15267.31|15355.55|15267.55|15355.84|15267.84|15355.3|15267.3|8
1728850180000|2024-10-13 20:09:40|15355.51|15267.51|15355.51|15267.51|15356.13|15268.13|15355.51|15267.51|8
1728850190000|2024-10-13 20:09:50|15355.57|15267.57|15355.67|15267.67|15355.73|15267.73|15355.42|15267.42|6
1728850200000|2024-10-13 20:10:00|15355.61|15267.61|15355.24|15267.24|15355.84|15267.84|15355.24|15267.24|10
1728850210000|2024-10-13 20:10:10|15354.52|15266.52|15354.09|15266.09|15354.56|15266.56|15353.79|15265.79|9
1728850220000|2024-10-13 20:10:20|15354.08|15266.08|15353.22|15265.22|15354.15|15266.15|15353.22|15265.22|8
1728850230000|2024-10-13 20:10:30|15353.2|15265.2|15352.59|15264.59|15353.22|15265.22|15352.59|15264.59|8
1728850240000|2024-10-13 20:10:40|15352.73|15264.73|15352.17|15264.17|15352.73|15264.73|15352|15264|9
1728850250000|2024-10-13 20:10:50|15352.61|15264.61|15352.59|15264.59|15352.97|15264.97|15352.55|15264.55|6
1728850260000|2024-10-13 20:11:00|15353.31|15265.31|15352.98|15264.98|15353.31|15265.31|15352.92|15264.92|7
1728850270000|2024-10-13 20:11:10|15352.93|15264.93|15352.25|15264.25|15352.93|15264.93|15351.72|15263.72|9
1728850280000|2024-10-13 20:11:20|15351.93|15263.93|15351.34|15263.34|15352.37|15264.37|15350.87|15262.87|8
1728850290000|2024-10-13 20:11:30|15351.5|15263.5|15351.53|15263.53|15351.6|15263.6|15351.34|15263.34|9
1728850300000|2024-10-13 20:11:40|15351.5|15263.5|15351.25|15263.25|15351.51|15263.51|15351.25|15263.25|8
1728850310000|2024-10-13 20:11:50|15351.17|15263.17|15350.51|15262.51|15351.18|15263.18|15350.5|15262.5|7
1728850320000|2024-10-13 20:12:00|15350.27|15262.27|15350.22|15262.22|15351.2|15263.2|15350.22|15262.22|9
1728850330000|2024-10-13 20:12:10|15350.2|15262.2|15348.2|15260.2|15350.2|15262.2|15348.2|15260.2|9
1728850340000|2024-10-13 20:12:20|15348.18|15260.18|15346.63|15258.63|15348.44|15260.44|15346.63|15258.63|10
1728850350000|2024-10-13 20:12:30|15346.72|15258.72|15345.37|15257.37|15346.72|15258.72|15345.37|15257.37|6
1728850360000|2024-10-13 20:12:40|15344.81|15256.81|15344.89|15256.89|15345.26|15257.26|15344.5|15256.5|9
1728850370000|2024-10-13 20:12:50|15344.87|15256.87|15344.01|15256.01|15344.98|15256.98|15343.11|15255.11|9
1728850380000|2024-10-13 20:13:00|15344.18|15256.18|15343.92|15255.92|15344.18|15256.18|15343.5|15255.5|8
1728850390000|2024-10-13 20:13:10|15343.88|15255.88|15343.4|15255.4|15344.04|15256.04|15343.37|15255.37|9
1728850400000|2024-10-13 20:13:20|15343.94|15255.94|15343.75|15255.75|15343.94|15255.94|15343.24|15255.24|9
1728850410000|2024-10-13 20:13:30|15343.77|15255.77|15345.26|15257.26|15345.26|15257.26|15343.77|15255.77|9
1728850420000|2024-10-13 20:13:40|15345.28|15257.28|15345.82|15257.82|15345.82|15257.82|15345.17|15257.17|6
1728850430000|2024-10-13 20:13:50|15345.12|15257.12|15345.05|15257.05|15345.49|15257.49|15345.05|15257.05|5
1728850440000|2024-10-13 20:14:00|15345.07|15257.07|15346.28|15258.28|15346.4|15258.4|15345.06|15257.06|6
1728850450000|2024-10-13 20:14:10|15346.58|15258.58|15347.87|15259.87|15347.87|15259.87|15346.58|15258.58|9
1728850460000|2024-10-13 20:14:20|15347.88|15259.88|15346.14|15258.14|15348.23|15260.23|15346|15258|6
1728850470000|2024-10-13 20:14:30|15346.16|15258.16|15347.65|15259.65|15347.65|15259.65|15346.16|15258.16|7
1728850480000|2024-10-13 20:14:40|15347.79|15259.79|15347.2|15259.2|15348.25|15260.25|15346.84|15258.84|10
1728850490000|2024-10-13 20:14:50|15347.31|15259.31|15347.55|15259.55|15347.55|15259.55|15347.29|15259.29|5
1728850500000|2024-10-13 20:15:00|15348.67|15260.67|15349.41|15261.41|15349.82|15261.82|15348.37|15260.37|9
1728850510000|2024-10-13 20:15:10|15349.21|15261.21|15348.39|15260.39|15349.22|15261.22|15348.39|15260.39|8
1728850520000|2024-10-13 20:15:20|15348.67|15260.67|15348.73|15260.73|15349.22|15261.22|15348.65|15260.65|7
1728850530000|2024-10-13 20:15:30|15348.65|15260.65|15348.89|15260.89|15349.27|15261.27|15348.33|15260.33|10
1728850540000|2024-10-13 20:15:40|15349.31|15261.31|15349.02|15261.02|15349.67|15261.67|15348.85|15260.85|8
1728850550000|2024-10-13 20:15:50|15348.88|15260.88|15348.99|15260.99|15349.2|15261.2|15348.58|15260.58|9
1728850560000|2024-10-13 20:16:00|15348.98|15260.98|15348.8|15260.8|15348.99|15260.99|15348.8|15260.8|9
1728850570000|2024-10-13 20:16:10|15348.32|15260.32|15348.04|15260.04|15348.37|15260.37|15347.7|15259.7|9
1728850580000|2024-10-13 20:16:20|15348.02|15260.02|15347.51|15259.51|15348.02|15260.02|15347.09|15259.09|10
1728850590000|2024-10-13 20:16:30|15347.2|15259.2|15348.27|15260.27|15348.27|15260.27|15347.19|15259.19|10
1728850600000|2024-10-13 20:16:40|15348.19|15260.19|15348.4|15260.4|15348.4|15260.4|15347.79|15259.79|8
1728850610000|2024-10-13 20:16:50|15348.64|15260.64|15349.41|15261.41|15349.41|15261.41|15347.94|15259.94|8
1728850620000|2024-10-13 20:17:00|15349.9|15261.9|15350.15|15262.15|15350.45|15262.45|15349.69|15261.69|10
1728850630000|2024-10-13 20:17:10|15350.16|15262.16|15349.9|15261.9|15350.19|15262.19|15349.9|15261.9|7
1728850640000|2024-10-13 20:17:20|15349.72|15261.72|15348.28|15260.28|15349.72|15261.72|15348.17|15260.17|9
1728850650000|2024-10-13 20:17:30|15348.24|15260.24|15347.05|15259.05|15348.57|15260.57|15347.05|15259.05|7
1728850660000|2024-10-13 20:17:40|15346.69|15258.69|15346.43|15258.43|15346.69|15258.69|15346.37|15258.37|7
1728850670000|2024-10-13 20:17:50|15346.2|15258.2|15346.06|15258.06|15346.2|15258.2|15345.75|15257.75|8
1728850680000|2024-10-13 20:18:00|15346.07|15258.07|15346.4|15258.4|15346.57|15258.57|15345.59|15257.59|9
1728850690000|2024-10-13 20:18:10|15346.45|15258.45|15347.24|15259.24|15347.57|15259.57|15346.45|15258.45|8
1728850700000|2024-10-13 20:18:20|15347.23|15259.23|15347.49|15259.49|15347.49|15259.49|15347.23|15259.23|7
1728850710000|2024-10-13 20:18:30|15347.48|15259.48|15347.73|15259.73|15347.74|15259.74|15347.48|15259.48|9
1728850720000|2024-10-13 20:18:40|15347.62|15259.62|15347.97|15259.97|15348.14|15260.14|15347.62|15259.62|8
1728850730000|2024-10-13 20:18:50|15348.01|15260.01|15348.13|15260.13|15348.23|15260.23|15347.98|15259.98|8
1728850740000|2024-10-13 20:19:00|15348.25|15260.25|15348.1|15260.1|15348.61|15260.61|15348.1|15260.1|8
1728850750000|2024-10-13 20:19:10|15348.14|15260.14|15347.1|15259.1|15348.14|15260.14|15346.41|15258.41|10
1728850760000|2024-10-13 20:19:20|15347.08|15259.08|15348.48|15260.48|15348.48|15260.48|15347.07|15259.07|8
1728850770000|2024-10-13 20:19:30|15348.56|15260.56|15348.52|15260.52|15348.58|15260.58|15348.5|15260.5|6
1728850780000|2024-10-13 20:19:40|15348.53|15260.53|15348.69|15260.69|15348.69|15260.69|15348.42|15260.42|8
1728850790000|2024-10-13 20:19:50|15349|15261|15349.01|15261.01|15349.13|15261.13|15348.99|15260.99|6
1728850800000|2024-10-13 20:20:00|15349.05|15261.05|15349.46|15261.46|15349.67|15261.67|15349.02|15261.02|8
1728850810000|2024-10-13 20:20:10|15349.65|15261.65|15350.3|15262.3|15350.3|15262.3|15349.6|15261.6|7
1728850820000|2024-10-13 20:20:20|15350.31|15262.31|15350.56|15262.56|15350.72|15262.72|15350.23|15262.23|10
1728850830000|2024-10-13 20:20:30|15350.55|15262.55|15350.68|15262.68|15351.02|15263.02|15350.46|15262.46|7
1728850840000|2024-10-13 20:20:40|15350.66|15262.66|15350.54|15262.54|15350.67|15262.67|15350.45|15262.45|7
1728850850000|2024-10-13 20:20:50|15350.65|15262.65|15350.24|15262.24|15350.71|15262.71|15350.24|15262.24|5
1728864000000|2024-10-14 00:00:00|15411.39|15331.39|15412.68|15332.68|15412.68|15332.68|15410.89|15330.89|9
1728864010000|2024-10-14 00:00:10|15413.66|15333.66|15412.49|15332.49|15413.87|15333.87|15412.39|15332.39|10
1728864020000|2024-10-14 00:00:20|15412.47|15332.47|15412.02|15332.02|15413.27|15333.27|15412.02|15332.02|10
1728864030000|2024-10-14 00:00:30|15412.15|15332.15|15410.24|15330.24|15412.15|15332.15|15409.75|15329.75|8
1728864040000|2024-10-14 00:00:40|15410.25|15330.25|15410.44|15330.44|15411.79|15331.79|15410.25|15330.25|10
1728864050000|2024-10-14 00:00:50|15410.46|15330.46|15411.16|15331.16|15412.14|15332.14|15410.16|15330.16|9
1728864060000|2024-10-14 00:01:00|15411.18|15331.18|15411.62|15331.62|15411.62|15331.62|15411.1|15331.1|8
1728864070000|2024-10-14 00:01:10|15411.63|15331.63|15410.17|15330.17|15411.63|15331.63|15409.51|15329.51|10
1728864080000|2024-10-14 00:01:20|15410.16|15330.16|15410.22|15330.22|15410.55|15330.55|15409.65|15329.65|8
1728864090000|2024-10-14 00:01:30|15410.15|15330.15|15410.24|15330.24|15410.24|15330.24|15410.04|15330.04|9
1728864100000|2024-10-14 00:01:40|15410.17|15330.17|15408.62|15328.62|15410.17|15330.17|15408.55|15328.55|9
1728864110000|2024-10-14 00:01:50|15408.61|15328.61|15409.66|15329.66|15409.67|15329.67|15408.52|15328.52|10
1728864120000|2024-10-14 00:02:00|15409.44|15329.44|15411.73|15331.73|15411.75|15331.75|15409.41|15329.41|9
1728864130000|2024-10-14 00:02:10|15411.72|15331.72|15411.11|15331.11|15411.72|15331.72|15411.05|15331.05|8
1728864140000|2024-10-14 00:02:20|15410.9|15330.9|15410.53|15330.53|15411.11|15331.11|15409.71|15329.71|7
1728864150000|2024-10-14 00:02:30|15409.39|15329.39|15406.78|15326.78|15409.39|15329.39|15406.78|15326.78|9
1728864160000|2024-10-14 00:02:40|15406.74|15326.74|15406.98|15326.98|15406.98|15326.98|15406.39|15326.39|6
1728864170000|2024-10-14 00:02:50|15407.11|15327.11|15407.07|15327.07|15407.8|15327.8|15407.07|15327.07|9
1728864180000|2024-10-14 00:03:00|15407.15|15327.15|15407.66|15327.66|15408.46|15328.46|15407.15|15327.15|10
1728864190000|2024-10-14 00:03:10|15407.35|15327.35|15408.57|15328.57|15408.57|15328.57|15407.31|15327.31|10
1728864200000|2024-10-14 00:03:20|15408.61|15328.61|15409.5|15329.5|15409.68|15329.68|15408.61|15328.61|7
1728864210000|2024-10-14 00:03:30|15410.33|15330.33|15408.61|15328.61|15410.33|15330.33|15408.61|15328.61|7
1728864220000|2024-10-14 00:03:40|15409.11|15329.11|15408.64|15328.64|15409.11|15329.11|15408.64|15328.64|7
1728864230000|2024-10-14 00:03:50|15408.66|15328.66|15408.56|15328.56|15408.66|15328.66|15408.13|15328.13|7
1728864240000|2024-10-14 00:04:00|15408.43|15328.43|15408.87|15328.87|15409.1|15329.1|15408.43|15328.43|8
1728864250000|2024-10-14 00:04:10|15408.88|15328.88|15408.82|15328.82|15408.88|15328.88|15408.75|15328.75|8
1728864260000|2024-10-14 00:04:20|15408.28|15328.28|15406.06|15326.06|15408.28|15328.28|15406.06|15326.06|8
1728864270000|2024-10-14 00:04:30|15406.43|15326.43|15406.49|15326.49|15406.49|15326.49|15405.83|15325.83|5
1728864280000|2024-10-14 00:04:40|15406.51|15326.51|15404.61|15324.61|15406.51|15326.51|15404.61|15324.61|10
1728864290000|2024-10-14 00:04:50|15404.58|15324.58|15403.7|15323.7|15404.58|15324.58|15403.7|15323.7|7
1728864300000|2024-10-14 00:05:00|15403.21|15323.21|15403.77|15323.77|15403.83|15323.83|15402.64|15322.64|9
1728864310000|2024-10-14 00:05:10|15403.36|15323.36|15402.56|15322.56|15403.36|15323.36|15402.56|15322.56|9
1728864320000|2024-10-14 00:05:20|15402.47|15322.47|15402.26|15322.26|15402.61|15322.61|15402.26|15322.26|9
1728864330000|2024-10-14 00:05:30|15402.28|15322.28|15401.36|15321.36|15402.46|15322.46|15401.12|15321.12|10
1728864340000|2024-10-14 00:05:40|15401.37|15321.37|15399.44|15319.44|15401.5|15321.5|15399.44|15319.44|8
1728864350000|2024-10-14 00:05:50|15398.82|15318.82|15397.57|15317.57|15399|15319|15397.57|15317.57|10
1728864360000|2024-10-14 00:06:00|15397.12|15317.12|15397.97|15317.97|15398.06|15318.06|15396.51|15316.51|8
1728864370000|2024-10-14 00:06:10|15396.24|15316.24|15397.87|15317.87|15397.87|15317.87|15395.49|15315.49|10
1728864380000|2024-10-14 00:06:20|15397.25|15317.25|15396.87|15316.87|15397.98|15317.98|15396.87|15316.87|10
1728864390000|2024-10-14 00:06:30|15396.65|15316.65|15396.63|15316.63|15397.06|15317.06|15396.61|15316.61|9
1728864400000|2024-10-14 00:06:40|15397.55|15317.55|15399.42|15319.42|15399.42|15319.42|15397.55|15317.55|9
1728864410000|2024-10-14 00:06:50|15399.21|15319.21|15399.72|15319.72|15399.72|15319.72|15398.83|15318.83|9
1728864420000|2024-10-14 00:07:00|15399.08|15319.08|15397.29|15317.29|15399.68|15319.68|15396.81|15316.81|10
1728864430000|2024-10-14 00:07:10|15397.28|15317.28|15396.05|15316.05|15397.28|15317.28|15395.8|15315.8|9
1728864440000|2024-10-14 00:07:20|15396.06|15316.06|15394.22|15314.22|15396.32|15316.32|15394.22|15314.22|10
1728864450000|2024-10-14 00:07:30|15394.11|15314.11|15391.69|15311.69|15394.11|15314.11|15391.31|15311.31|9
1728864460000|2024-10-14 00:07:40|15391.58|15311.58|15390.99|15310.99|15392.32|15312.32|15390.99|15310.99|10
1728864470000|2024-10-14 00:07:50|15390.86|15310.86|15389.88|15309.88|15391.14|15311.14|15389.88|15309.88|9
1728864480000|2024-10-14 00:08:00|15389.86|15309.86|15386.89|15306.89|15390.12|15310.12|15386.89|15306.89|9
1728864490000|2024-10-14 00:08:10|15386.88|15306.88|15387.13|15307.13|15387.13|15307.13|15386.49|15306.49|10
1728864500000|2024-10-14 00:08:20|15387.25|15307.25|15386.58|15306.58|15387.25|15307.25|15386.58|15306.58|10
1728864510000|2024-10-14 00:08:30|15386.57|15306.57|15387.01|15307.01|15387.02|15307.02|15386.56|15306.56|10
1728864520000|2024-10-14 00:08:40|15387.03|15307.03|15385.08|15305.08|15387.51|15307.51|15385.08|15305.08|5
1728864530000|2024-10-14 00:08:50|15384.26|15304.26|15383.85|15303.85|15384.43|15304.43|15383.79|15303.79|9
1728864540000|2024-10-14 00:09:00|15383.65|15303.65|15382.12|15302.12|15383.65|15303.65|15382.12|15302.12|10
1728864550000|2024-10-14 00:09:10|15382.27|15302.27|15378.98|15298.98|15382.42|15302.42|15378.98|15298.98|7
1728864560000|2024-10-14 00:09:20|15378.97|15298.97|15379.71|15299.71|15380.09|15300.09|15378.97|15298.97|7
1728864570000|2024-10-14 00:09:30|15379.78|15299.78|15380.19|15300.19|15380.19|15300.19|15379.78|15299.78|8
1728864580000|2024-10-14 00:09:40|15379.53|15299.53|15378.92|15298.92|15379.53|15299.53|15378.63|15298.63|9
1728864590000|2024-10-14 00:09:50|15378.69|15298.69|15378.53|15298.53|15378.69|15298.69|15378.53|15298.53|8
1728864600000|2024-10-14 00:10:00|15378.54|15298.54|15379.29|15299.29|15379.29|15299.29|15378.54|15298.54|8
1728864610000|2024-10-14 00:10:10|15379.28|15299.28|15379.44|15299.44|15379.45|15299.45|15379.28|15299.28|10
1728864620000|2024-10-14 00:10:20|15379.16|15299.16|15377.97|15297.97|15379.16|15299.16|15377.56|15297.56|8
1728864630000|2024-10-14 00:10:30|15377.99|15297.99|15377.23|15297.23|15377.99|15297.99|15377.23|15297.23|8
1728864640000|2024-10-14 00:10:40|15377.07|15297.07|15377.47|15297.47|15377.47|15297.47|15376.86|15296.86|8
1728864650000|2024-10-14 00:10:50|15377.58|15297.58|15377.53|15297.53|15377.79|15297.79|15377.16|15297.16|9
1728864660000|2024-10-14 00:11:00|15376.8|15296.8|15376.77|15296.77|15376.8|15296.8|15376.24|15296.24|10
1728864670000|2024-10-14 00:11:10|15376.79|15296.79|15377.03|15297.03|15377.03|15297.03|15376.22|15296.22|8
1728864680000|2024-10-14 00:11:20|15377.1|15297.1|15376.2|15296.2|15377.1|15297.1|15375.87|15295.87|9
1728864690000|2024-10-14 00:11:30|15377.03|15297.03|15375.25|15295.25|15377.03|15297.03|15375.25|15295.25|10
1728864700000|2024-10-14 00:11:40|15375.76|15295.76|15374.82|15294.82|15375.76|15295.76|15374.62|15294.62|10
1728864710000|2024-10-14 00:11:50|15374.83|15294.83|15375.27|15295.27|15375.27|15295.27|15374.83|15294.83|7
1728864720000|2024-10-14 00:12:00|15375.78|15295.78|15376.85|15296.85|15376.85|15296.85|15375.78|15295.78|8
1728864730000|2024-10-14 00:12:10|15376.81|15296.81|15375.14|15295.14|15376.81|15296.81|15375.14|15295.14|8
1728864740000|2024-10-14 00:12:20|15375.13|15295.13|15375.49|15295.49|15375.57|15295.57|15374.88|15294.88|9
1728864750000|2024-10-14 00:12:30|15373.92|15293.92|15373.11|15293.11|15373.92|15293.92|15373.11|15293.11|9
1728864760000|2024-10-14 00:12:40|15373.08|15293.08|15373.27|15293.27|15373.85|15293.85|15373.05|15293.05|6
1728864770000|2024-10-14 00:12:50|15373.21|15293.21|15372.62|15292.62|15373.33|15293.33|15372.62|15292.62|7
1728864780000|2024-10-14 00:13:00|15372.52|15292.52|15372.06|15292.06|15372.58|15292.58|15371.74|15291.74|10
1728864790000|2024-10-14 00:13:10|15371.85|15291.85|15372.11|15292.11|15372.11|15292.11|15371.67|15291.67|5
1728864800000|2024-10-14 00:13:20|15372.12|15292.12|15372.27|15292.27|15373.38|15293.38|15372.12|15292.12|5
1728864810000|2024-10-14 00:13:30|15372.07|15292.07|15372.32|15292.32|15372.96|15292.96|15372.07|15292.07|9
1728864820000|2024-10-14 00:13:40|15372.33|15292.33|15372.44|15292.44|15372.48|15292.48|15372.33|15292.33|7
1728864830000|2024-10-14 00:13:50|15372.81|15292.81|15373.05|15293.05|15373.58|15293.58|15372.81|15292.81|7
1728864840000|2024-10-14 00:14:00|15372.5|15292.5|15371.99|15291.99|15372.59|15292.59|15371.99|15291.99|9
1728864850000|2024-10-14 00:14:10|15371.4|15291.4|15367.51|15287.51|15371.4|15291.4|15367.51|15287.51|10
1728864860000|2024-10-14 00:14:20|15367.96|15287.96|15367.87|15287.87|15367.96|15287.96|15367|15287|8
1728864870000|2024-10-14 00:14:30|15367.92|15287.92|15368.09|15288.09|15368.15|15288.15|15367.79|15287.79|10
1728864880000|2024-10-14 00:14:40|15368.08|15288.08|15368.1|15288.1|15368.1|15288.1|15368.07|15288.07|4
1728864890000|2024-10-14 00:14:50|15368.13|15288.13|15368.22|15288.22|15368.78|15288.78|15368.12|15288.12|7
1728864900000|2024-10-14 00:15:00|15368.78|15288.78|15370.69|15290.69|15370.69|15290.69|15368.31|15288.31|10
1728864910000|2024-10-14 00:15:10|15370.37|15290.37|15371.82|15291.82|15371.84|15291.84|15370.37|15290.37|10
1728864920000|2024-10-14 00:15:20|15371.84|15291.84|15372.47|15292.47|15372.47|15292.47|15371.75|15291.75|9
1728864930000|2024-10-14 00:15:30|15372.72|15292.72|15373.28|15293.28|15373.38|15293.38|15372.66|15292.66|9
1728864940000|2024-10-14 00:15:40|15373.08|15293.08|15373.51|15293.51|15373.51|15293.51|15373.08|15293.08|7
1728864950000|2024-10-14 00:15:50|15373.76|15293.76|15375.27|15295.27|15375.27|15295.27|15373.76|15293.76|9
1728864960000|2024-10-14 00:16:00|15374.39|15294.39|15374.27|15294.27|15374.55|15294.55|15374.27|15294.27|5
1728864970000|2024-10-14 00:16:10|15374.26|15294.26|15372.21|15292.21|15374.52|15294.52|15371.86|15291.86|9
1728864980000|2024-10-14 00:16:20|15372.18|15292.18|15371.81|15291.81|15372.76|15292.76|15371.81|15291.81|9
1728864990000|2024-10-14 00:16:30|15371.39|15291.39|15371.06|15291.06|15371.55|15291.55|15371.06|15291.06|9
1728865000000|2024-10-14 00:16:40|15371.1|15291.1|15370.85|15290.85|15371.1|15291.1|15370.85|15290.85|8
1728865010000|2024-10-14 00:16:50|15370.58|15290.58|15370.55|15290.55|15370.83|15290.83|15370.47|15290.47|8
1728865020000|2024-10-14 00:17:00|15370.65|15290.65|15370.9|15290.9|15371.61|15291.61|15370.56|15290.56|9
1728865030000|2024-10-14 00:17:10|15370.68|15290.68|15367.81|15287.81|15370.68|15290.68|15367.81|15287.81|10
1728865040000|2024-10-14 00:17:20|15367.75|15287.75|15361.84|15281.84|15367.75|15287.75|15361.63|15281.63|10
1728865050000|2024-10-14 00:17:30|15361.64|15281.64|15355.11|15275.11|15361.64|15281.64|15355.11|15275.11|10
1728865060000|2024-10-14 00:17:40|15355.1|15275.1|15354.39|15274.39|15355.6|15275.6|15354.39|15274.39|10
1728865070000|2024-10-14 00:17:50|15353.89|15273.89|15342.13|15262.13|15353.89|15273.89|15342.13|15262.13|10
1728865080000|2024-10-14 00:18:00|15342.21|15262.21|15340.79|15260.79|15342.21|15262.21|15338.89|15258.89|9
1728865090000|2024-10-14 00:18:10|15340.85|15260.85|15339.45|15259.45|15341.04|15261.04|15339.14|15259.14|10
1728865100000|2024-10-14 00:18:20|15339.41|15259.41|15339.1|15259.1|15340.47|15260.47|15337.76|15257.76|10
1728865110000|2024-10-14 00:18:30|15337.5|15257.5|15337.28|15257.28|15337.5|15257.5|15337.28|15257.28|9
1728865120000|2024-10-14 00:18:40|15337.33|15257.33|15336.13|15256.13|15337.33|15257.33|15336.13|15256.13|10
1728865130000|2024-10-14 00:18:50|15335.11|15255.11|15334.08|15254.08|15336.03|15256.03|15333.62|15253.62|10
1728865140000|2024-10-14 00:19:00|15333.11|15253.11|15333.37|15253.37|15334.2|15254.2|15332.14|15252.14|10
1728865150000|2024-10-14 00:19:10|15333.58|15253.58|15335.82|15255.82|15336.6|15256.6|15333.58|15253.58|9
1728865160000|2024-10-14 00:19:20|15336.11|15256.11|15341.66|15261.66|15342.05|15262.05|15336.11|15256.11|10
1728865170000|2024-10-14 00:19:30|15341.72|15261.72|15347.25|15267.25|15347.25|15267.25|15341.72|15261.72|10
1728865180000|2024-10-14 00:19:40|15346.78|15266.78|15346.56|15266.56|15346.78|15266.78|15346.39|15266.39|9
1728865190000|2024-10-14 00:19:50|15346.18|15266.18|15346.4|15266.4|15346.41|15266.41|15344.85|15264.85|10
1728865200000|2024-10-14 00:20:00|15346.22|15266.22|15349.74|15269.74|15349.74|15269.74|15346.22|15266.22|8
1728865210000|2024-10-14 00:20:10|15349.46|15269.46|15349.94|15269.94|15349.94|15269.94|15349.08|15269.08|9
1728865220000|2024-10-14 00:20:20|15350.11|15270.11|15349.58|15269.58|15350.11|15270.11|15349.45|15269.45|7
1728865230000|2024-10-14 00:20:30|15349.92|15269.92|15350.07|15270.07|15350.08|15270.08|15349.54|15269.54|10
1728865240000|2024-10-14 00:20:40|15349.87|15269.87|15350.88|15270.88|15351.19|15271.19|15349.87|15269.87|8
1728865250000|2024-10-14 00:20:50|15350.34|15270.34|15349.5|15269.5|15350.34|15270.34|15349.12|15269.12|9
1728865260000|2024-10-14 00:21:00|15349.73|15269.73|15349.88|15269.88|15350.83|15270.83|15349.73|15269.73|9
1728865270000|2024-10-14 00:21:10|15349.77|15269.77|15350.03|15270.03|15350.03|15270.03|15349.12|15269.12|9
1728865280000|2024-10-14 00:21:20|15350.04|15270.04|15351.74|15271.74|15351.74|15271.74|15350.04|15270.04|10
1728865290000|2024-10-14 00:21:30|15351.65|15271.65|15354.51|15274.51|15354.51|15274.51|15351.38|15271.38|9
1728865300000|2024-10-14 00:21:40|15354.58|15274.58|15358.1|15278.1|15358.15|15278.15|15354.58|15274.58|10
1728865310000|2024-10-14 00:21:50|15358|15278|15358.49|15278.49|15358.56|15278.56|15358|15278|9
1728865320000|2024-10-14 00:22:00|15358.7|15278.7|15358.69|15278.69|15359.07|15279.07|15358.64|15278.64|9
1728865330000|2024-10-14 00:22:10|15358.67|15278.67|15359.9|15279.9|15360.26|15280.26|15358.67|15278.67|9
1728865340000|2024-10-14 00:22:20|15359.4|15279.4|15358.05|15278.05|15359.65|15279.65|15357.99|15277.99|9
1728865350000|2024-10-14 00:22:30|15357.84|15277.84|15353.75|15273.75|15357.84|15277.84|15353.73|15273.73|10
1728865360000|2024-10-14 00:22:40|15354.09|15274.09|15354.5|15274.5|15354.5|15274.5|15354.03|15274.03|7
1728865370000|2024-10-14 00:22:50|15354.59|15274.59|15354.32|15274.32|15354.59|15274.59|15354.23|15274.23|6
1728865380000|2024-10-14 00:23:00|15354.33|15274.33|15352.93|15272.93|15354.33|15274.33|15352.33|15272.33|8
1728865390000|2024-10-14 00:23:10|15353.13|15273.13|15353.05|15273.05|15353.13|15273.13|15352.85|15272.85|8
1728865400000|2024-10-14 00:23:20|15352.54|15272.54|15351.34|15271.34|15352.54|15272.54|15351.03|15271.03|9
1728865410000|2024-10-14 00:23:30|15351.3|15271.3|15352.23|15272.23|15352.23|15272.23|15351.03|15271.03|10
1728865420000|2024-10-14 00:23:40|15352.54|15272.54|15356.31|15276.31|15356.48|15276.48|15352.54|15272.54|10
1728865430000|2024-10-14 00:23:50|15356.35|15276.35|15356.65|15276.65|15356.82|15276.82|15356.35|15276.35|8
1728865440000|2024-10-14 00:24:00|15355.88|15275.88|15355.84|15275.84|15356.32|15276.32|15355.5|15275.5|9
1728865450000|2024-10-14 00:24:10|15356.01|15276.01|15356.31|15276.31|15356.51|15276.51|15356.01|15276.01|7
1728865460000|2024-10-14 00:24:20|15355.15|15275.15|15354.82|15274.82|15355.18|15275.18|15354.5|15274.5|9
1728865470000|2024-10-14 00:24:30|15354.97|15274.97|15355.12|15275.12|15355.12|15275.12|15354.91|15274.91|8
1728865480000|2024-10-14 00:24:40|15355.15|15275.15|15355.37|15275.37|15356.14|15276.14|15355.15|15275.15|6
1728865490000|2024-10-14 00:24:50|15355.28|15275.28|15354.05|15274.05|15355.35|15275.35|15354.05|15274.05|10
1728865500000|2024-10-14 00:25:00|15355.36|15275.36|15354.63|15274.63|15355.53|15275.53|15354.63|15274.63|8
1728865510000|2024-10-14 00:25:10|15354.25|15274.25|15355.87|15275.87|15356.08|15276.08|15354.19|15274.19|10
1728865520000|2024-10-14 00:25:20|15355.86|15275.86|15355.38|15275.38|15355.86|15275.86|15355.33|15275.33|9
1728865530000|2024-10-14 00:25:30|15355.39|15275.39|15354.94|15274.94|15355.39|15275.39|15354.62|15274.62|8
1728865540000|2024-10-14 00:25:40|15356.68|15276.68|15355.87|15275.87|15356.68|15276.68|15355.87|15275.87|10
1728865550000|2024-10-14 00:25:50|15355.43|15275.43|15355.27|15275.27|15355.8|15275.8|15354.93|15274.93|10
1728865560000|2024-10-14 00:26:00|15355.28|15275.28|15357.14|15277.14|15357.47|15277.47|15355.24|15275.24|10
1728865570000|2024-10-14 00:26:10|15358.15|15278.15|15357.95|15277.95|15358.22|15278.22|15357.43|15277.43|8
1728865580000|2024-10-14 00:26:20|15357.97|15277.97|15358.29|15278.29|15358.79|15278.79|15357.97|15277.97|10
1728865590000|2024-10-14 00:26:30|15358.91|15278.91|15361.71|15281.71|15361.71|15281.71|15358.91|15278.91|8
1728865600000|2024-10-14 00:26:40|15361.06|15281.06|15360.68|15280.68|15361.19|15281.19|15360.68|15280.68|6
1728865610000|2024-10-14 00:26:50|15360.72|15280.72|15361.33|15281.33|15361.33|15281.33|15360.57|15280.57|10
1728865620000|2024-10-14 00:27:00|15361.38|15281.38|15361.77|15281.77|15362.37|15282.37|15361.38|15281.38|9
1728865630000|2024-10-14 00:27:10|15361.65|15281.65|15361|15281|15362.03|15282.03|15360.99|15280.99|9
1728865640000|2024-10-14 00:27:20|15360.98|15280.98|15361.24|15281.24|15361.27|15281.27|15360.98|15280.98|8
1728865650000|2024-10-14 00:27:30|15361.49|15281.49|15360.82|15280.82|15361.65|15281.65|15360.82|15280.82|8
1728865660000|2024-10-14 00:27:40|15360.63|15280.63|15360.23|15280.23|15360.63|15280.63|15360.23|15280.23|6
1728865670000|2024-10-14 00:27:50|15360.46|15280.46|15362.65|15282.65|15362.66|15282.66|15360.46|15280.46|7
1728865680000|2024-10-14 00:28:00|15362.78|15282.78|15362.8|15282.8|15362.94|15282.94|15362.75|15282.75|8
1728865690000|2024-10-14 00:28:10|15362.87|15282.87|15363|15283|15363|15283|15362.87|15282.87|7
1728865700000|2024-10-14 00:28:20|15363.2|15283.2|15364.92|15284.92|15364.92|15284.92|15363.2|15283.2|9
1728865710000|2024-10-14 00:28:30|15365.01|15285.01|15364.91|15284.91|15365.04|15285.04|15364.88|15284.88|10
1728865720000|2024-10-14 00:28:40|15364.88|15284.88|15364.9|15284.9|15364.9|15284.9|15364.84|15284.84|6
1728865730000|2024-10-14 00:28:50|15364.89|15284.89|15365.48|15285.48|15365.48|15285.48|15364.88|15284.88|8
1728865740000|2024-10-14 00:29:00|15365.64|15285.64|15365.54|15285.54|15365.65|15285.65|15365.42|15285.42|9
1728865750000|2024-10-14 00:29:10|15365.52|15285.52|15365.13|15285.13|15365.55|15285.55|15365.13|15285.13|8
1728865760000|2024-10-14 00:29:20|15364.85|15284.85|15364.82|15284.82|15365.44|15285.44|15364.81|15284.81|7
1728865770000|2024-10-14 00:29:30|15364.81|15284.81|15364.42|15284.42|15364.98|15284.98|15364.22|15284.22|10
1728865780000|2024-10-14 00:29:40|15364.24|15284.24|15364.29|15284.29|15364.76|15284.76|15364.23|15284.23|7
1728865790000|2024-10-14 00:29:50|15364.32|15284.32|15365.11|15285.11|15365.11|15285.11|15364.32|15284.32|6
1728865800000|2024-10-14 00:30:00|15365.08|15285.08|15363.7|15283.7|15365.08|15285.08|15363.7|15283.7|8
1728865810000|2024-10-14 00:30:10|15363.68|15283.68|15363.41|15283.41|15364.21|15284.21|15363.41|15283.41|10
1728865820000|2024-10-14 00:30:20|15363.4|15283.4|15360.16|15280.16|15363.4|15283.4|15359.66|15279.66|9
1728865830000|2024-10-14 00:30:30|15359.8|15279.8|15360.45|15280.45|15360.45|15280.45|15359.8|15279.8|8
1728865840000|2024-10-14 00:30:40|15360.25|15280.25|15358.98|15278.98|15360.25|15280.25|15358.98|15278.98|10
1728865850000|2024-10-14 00:30:50|15358.93|15278.93|15357.87|15277.87|15358.93|15278.93|15357.86|15277.86|10
1728865860000|2024-10-14 00:31:00|15358.27|15278.27|15351.37|15271.37|15358.27|15278.27|15351.35|15271.35|9
1728865870000|2024-10-14 00:31:10|15350.77|15270.77|15350.43|15270.43|15350.77|15270.77|15349.89|15269.89|7
1728865880000|2024-10-14 00:31:20|15350.37|15270.37|15354.45|15274.45|15354.45|15274.45|15350.28|15270.28|8
1728865890000|2024-10-14 00:31:30|15354.47|15274.47|15354.62|15274.62|15354.62|15274.62|15353.91|15273.91|10
1728865900000|2024-10-14 00:31:40|15354.64|15274.64|15354.46|15274.46|15354.65|15274.65|15354.37|15274.37|7
1728865910000|2024-10-14 00:31:50|15355.76|15275.76|15356.42|15276.42|15356.42|15276.42|15355.74|15275.74|9
1728865920000|2024-10-14 00:32:00|15356.36|15276.36|15353.73|15273.73|15356.36|15276.36|15353.73|15273.73|9
1728865930000|2024-10-14 00:32:10|15353.74|15273.74|15353.36|15273.36|15353.8|15273.8|15353.34|15273.34|9
1728865940000|2024-10-14 00:32:20|15353.41|15273.41|15353.96|15273.96|15354|15274|15353.41|15273.41|6
1728865950000|2024-10-14 00:32:30|15353.12|15273.12|15353.92|15273.92|15353.92|15273.92|15353.11|15273.11|7
1728865960000|2024-10-14 00:32:40|15353.75|15273.75|15353.44|15273.44|15354.14|15274.14|15353.26|15273.26|9
1728865970000|2024-10-14 00:32:50|15353.71|15273.71|15357.33|15277.33|15357.33|15277.33|15353.59|15273.59|9
1728865980000|2024-10-14 00:33:00|15356.98|15276.98|15359.78|15279.78|15360.76|15280.76|15356.81|15276.81|10
1728865990000|2024-10-14 00:33:10|15359.77|15279.77|15360.85|15280.85|15360.85|15280.85|15357.21|15277.21|10
1728866000000|2024-10-14 00:33:20|15361.1|15281.1|15368.24|15288.24|15368.24|15288.24|15361.1|15281.1|10
1728866010000|2024-10-14 00:33:30|15368.53|15288.53|15368.91|15288.91|15368.91|15288.91|15367.89|15287.89|10
1728866020000|2024-10-14 00:33:40|15368.92|15288.92|15369.44|15289.44|15370.2|15290.2|15368.92|15288.92|8
1728866030000|2024-10-14 00:33:50|15369.3|15289.3|15368.74|15288.74|15369.72|15289.72|15368.59|15288.59|10
1728866040000|2024-10-14 00:34:00|15368.76|15288.76|15369.06|15289.06|15369.37|15289.37|15368.76|15288.76|8
1728866050000|2024-10-14 00:34:10|15369.04|15289.04|15367.97|15287.97|15369.04|15289.04|15367.97|15287.97|8
1728866060000|2024-10-14 00:34:20|15367.88|15287.88|15369.13|15289.13|15369.13|15289.13|15367.5|15287.5|5
1728866070000|2024-10-14 00:34:30|15369.15|15289.15|15368.54|15288.54|15369.15|15289.15|15368.54|15288.54|8
1728866080000|2024-10-14 00:34:40|15368.51|15288.51|15367.98|15287.98|15368.51|15288.51|15367.98|15287.98|6
1728866090000|2024-10-14 00:34:50|15365.69|15285.69|15365.73|15285.73|15365.95|15285.95|15365.53|15285.53|8
1728866100000|2024-10-14 00:35:00|15366.05|15286.05|15369.05|15289.05|15369.08|15289.08|15366.05|15286.05|7
1728866110000|2024-10-14 00:35:10|15368.9|15288.9|15370.46|15290.46|15370.46|15290.46|15368.9|15288.9|9
1728866120000|2024-10-14 00:35:20|15371.68|15291.68|15371.91|15291.91|15372.63|15292.63|15371.56|15291.56|9
1728866130000|2024-10-14 00:35:30|15371.55|15291.55|15370.41|15290.41|15371.55|15291.55|15370.34|15290.34|8
1728866140000|2024-10-14 00:35:40|15370.47|15290.47|15368.01|15288.01|15370.47|15290.47|15367.81|15287.81|10
1728866150000|2024-10-14 00:35:50|15368.02|15288.02|15368.15|15288.15|15368.23|15288.23|15367.52|15287.52|9
1728866160000|2024-10-14 00:36:00|15368.18|15288.18|15367.56|15287.56|15368.2|15288.2|15366.75|15286.75|9
1728866170000|2024-10-14 00:36:10|15367.13|15287.13|15366.09|15286.09|15367.42|15287.42|15366.07|15286.07|10
1728866180000|2024-10-14 00:36:20|15366|15286|15363.07|15283.07|15366|15286|15363.07|15283.07|8
1728866190000|2024-10-14 00:36:30|15363.09|15283.09|15361.14|15281.14|15363.09|15283.09|15361.14|15281.14|9
1728866200000|2024-10-14 00:36:40|15361.89|15281.89|15359.9|15279.9|15362.03|15282.03|15359.9|15279.9|10
1728866210000|2024-10-14 00:36:50|15359.51|15279.51|15358.57|15278.57|15359.51|15279.51|15358.29|15278.29|10
1728866220000|2024-10-14 00:37:00|15357.57|15277.57|15357.53|15277.53|15358.03|15278.03|15356.91|15276.91|8
1728866230000|2024-10-14 00:37:10|15357.23|15277.23|15358.94|15278.94|15358.94|15278.94|15357.23|15277.23|10
1728866240000|2024-10-14 00:37:20|15358.92|15278.92|15359.62|15279.62|15360|15280|15356.61|15276.61|10
1728866250000|2024-10-14 00:37:30|15361.28|15281.28|15363.83|15283.83|15363.83|15283.83|15360.64|15280.64|10
1728866260000|2024-10-14 00:37:40|15363.84|15283.84|15362.99|15282.99|15364.05|15284.05|15362.98|15282.98|10
1728866270000|2024-10-14 00:37:50|15362.98|15282.98|15362.8|15282.8|15362.98|15282.98|15361.03|15281.03|10
1728866280000|2024-10-14 00:38:00|15362.77|15282.77|15361.99|15281.99|15362.79|15282.79|15361.99|15281.99|10
1728866290000|2024-10-14 00:38:10|15361.59|15281.59|15360.92|15280.92|15361.79|15281.79|15360.92|15280.92|10
1728866300000|2024-10-14 00:38:20|15361.24|15281.24|15360.24|15280.24|15361.25|15281.25|15359.39|15279.39|7
1728866310000|2024-10-14 00:38:30|15359.96|15279.96|15360.44|15280.44|15360.72|15280.72|15359.96|15279.96|8
1728866320000|2024-10-14 00:38:40|15360.33|15280.33|15360.08|15280.08|15360.33|15280.33|15359.69|15279.69|7
1728866330000|2024-10-14 00:38:50|15360.13|15280.13|15359.94|15279.94|15360.46|15280.46|15359.94|15279.94|9
1728866340000|2024-10-14 00:39:00|15359.93|15279.93|15360.13|15280.13|15360.3|15280.3|15358.9|15278.9|9
1728866350000|2024-10-14 00:39:10|15359.33|15279.33|15358.7|15278.7|15359.65|15279.65|15358.56|15278.56|9
1728866360000|2024-10-14 00:39:20|15358.63|15278.63|15356.37|15276.37|15358.63|15278.63|15356.32|15276.32|10
1728866370000|2024-10-14 00:39:30|15355.86|15275.86|15356.07|15276.07|15356.08|15276.08|15355.74|15275.74|8
1728866380000|2024-10-14 00:39:40|15355.87|15275.87|15357.03|15277.03|15357.03|15277.03|15355.66|15275.66|8
1728866390000|2024-10-14 00:39:50|15356.99|15276.99|15356.51|15276.51|15356.99|15276.99|15356.24|15276.24|10
1728866400000|2024-10-14 00:40:00|15357.13|15277.13|15359.05|15279.05|15359.05|15279.05|15357.13|15277.13|10
1728866410000|2024-10-14 00:40:10|15358.94|15278.94|15357.01|15277.01|15359.07|15279.07|15356.97|15276.97|8
1728866420000|2024-10-14 00:40:20|15356.98|15276.98|15357.13|15277.13|15357.16|15277.16|15356.74|15276.74|9
1728866430000|2024-10-14 00:40:30|15357.17|15277.17|15356.22|15276.22|15357.79|15277.79|15356.22|15276.22|10
1728866440000|2024-10-14 00:40:40|15356.63|15276.63|15356.06|15276.06|15356.99|15276.99|15356.06|15276.06|8
1728866450000|2024-10-14 00:40:50|15356|15276|15356.08|15276.08|15356.09|15276.09|15355.9|15275.9|8
1728866460000|2024-10-14 00:41:00|15355.63|15275.63|15356.23|15276.23|15356.92|15276.92|15355.63|15275.63|8
1728866470000|2024-10-14 00:41:10|15356.22|15276.22|15354.51|15274.51|15356.22|15276.22|15354.51|15274.51|9
1728866480000|2024-10-14 00:41:20|15354.47|15274.47|15354.97|15274.97|15354.97|15274.97|15354.39|15274.39|9
1728866490000|2024-10-14 00:41:30|15354.98|15274.98|15354.37|15274.37|15354.98|15274.98|15354.35|15274.35|9
1728866500000|2024-10-14 00:41:40|15354.25|15274.25|15354.06|15274.06|15354.25|15274.25|15353.97|15273.97|9
1728866510000|2024-10-14 00:41:50|15353.3|15273.3|15352.84|15272.84|15353.61|15273.61|15352.84|15272.84|7
1728866520000|2024-10-14 00:42:00|15352.83|15272.83|15351.21|15271.21|15352.83|15272.83|15351.14|15271.14|7
1728866530000|2024-10-14 00:42:10|15351.33|15271.33|15350.44|15270.44|15351.33|15271.33|15350.44|15270.44|8
1728866540000|2024-10-14 00:42:20|15349.01|15269.01|15348.71|15268.71|15349.3|15269.3|15348.71|15268.71|7
1728866550000|2024-10-14 00:42:30|15348.62|15268.62|15348.44|15268.44|15348.62|15268.62|15348.44|15268.44|6
1728866560000|2024-10-14 00:42:40|15347.83|15267.83|15346.52|15266.52|15348.15|15268.15|15346.52|15266.52|6
1728866570000|2024-10-14 00:42:50|15346.79|15266.79|15345.8|15265.8|15347.13|15267.13|15345.45|15265.45|8
1728866580000|2024-10-14 00:43:00|15345.26|15265.26|15343.68|15263.68|15345.26|15265.26|15343.49|15263.49|8
1728866590000|2024-10-14 00:43:10|15343.56|15263.56|15340.66|15260.66|15344.15|15264.15|15340.37|15260.37|9
1728866600000|2024-10-14 00:43:20|15340.59|15260.59|15340.08|15260.08|15340.67|15260.67|15340.08|15260.08|7
1728866610000|2024-10-14 00:43:30|15340.1|15260.1|15340.61|15260.61|15340.62|15260.62|15340.1|15260.1|8
1728866620000|2024-10-14 00:43:40|15340.62|15260.62|15340.94|15260.94|15340.94|15260.94|15340.61|15260.61|8
1728866630000|2024-10-14 00:43:50|15340.95|15260.95|15340.68|15260.68|15341.08|15261.08|15340.41|15260.41|9
1728866640000|2024-10-14 00:44:00|15340.89|15260.89|15340.29|15260.29|15340.89|15260.89|15340.29|15260.29|8
1728866650000|2024-10-14 00:44:10|15340.26|15260.26|15340.47|15260.47|15340.47|15260.47|15340.21|15260.21|9
1728866660000|2024-10-14 00:44:20|15340.01|15260.01|15340.15|15260.15|15340.66|15260.66|15340.01|15260.01|9
1728866670000|2024-10-14 00:44:30|15339.68|15259.68|15340.56|15260.56|15340.56|15260.56|15339.37|15259.37|8
1728866680000|2024-10-14 00:44:40|15340.57|15260.57|15342.59|15262.59|15342.59|15262.59|15340.49|15260.49|8
1728866690000|2024-10-14 00:44:50|15342.58|15262.58|15342.88|15262.88|15342.93|15262.93|15342.39|15262.39|8
1728866700000|2024-10-14 00:45:00|15342.77|15262.77|15341.75|15261.75|15343.03|15263.03|15341.47|15261.47|9
1728866710000|2024-10-14 00:45:10|15342.22|15262.22|15340.01|15260.01|15342.23|15262.23|15339.9|15259.9|10
1728866720000|2024-10-14 00:45:20|15339.46|15259.46|15339.26|15259.26|15340.06|15260.06|15339.26|15259.26|9
1728866730000|2024-10-14 00:45:30|15339.07|15259.07|15339.49|15259.49|15339.49|15259.49|15339|15259|7
1728866740000|2024-10-14 00:45:40|15339.05|15259.05|15339.01|15259.01|15339.47|15259.47|15338.69|15258.69|8
1728866750000|2024-10-14 00:45:50|15337.98|15257.98|15338.28|15258.28|15338.52|15258.52|15337.98|15257.98|4
1728866760000|2024-10-14 00:46:00|15338.27|15258.27|15336.75|15256.75|15338.27|15258.27|15336.36|15256.36|9
1728866770000|2024-10-14 00:46:10|15336.62|15256.62|15336.89|15256.89|15337.35|15257.35|15336.33|15256.33|7
1728866780000|2024-10-14 00:46:20|15336.84|15256.84|15336.37|15256.37|15337.16|15257.16|15336.02|15256.02|6
1728866790000|2024-10-14 00:46:30|15336.33|15256.33|15333.95|15253.95|15336.38|15256.38|15333.95|15253.95|10
1728866800000|2024-10-14 00:46:40|15334.14|15254.14|15332.69|15252.69|15334.14|15254.14|15332.58|15252.58|10
1728866810000|2024-10-14 00:46:50|15333.11|15253.11|15332.88|15252.88|15333.11|15253.11|15332.69|15252.69|9
1728866820000|2024-10-14 00:47:00|15332.83|15252.83|15333.82|15253.82|15334.36|15254.36|15332.83|15252.83|10
1728866830000|2024-10-14 00:47:10|15334.16|15254.16|15332.47|15252.47|15334.5|15254.5|15332.47|15252.47|10
1728866840000|2024-10-14 00:47:20|15333.09|15253.09|15332.62|15252.62|15333.17|15253.17|15332.62|15252.62|9
1728866850000|2024-10-14 00:47:30|15332.63|15252.63|15332.26|15252.26|15332.85|15252.85|15332.26|15252.26|9
1728866860000|2024-10-14 00:47:40|15332.63|15252.63|15329.78|15249.78|15332.71|15252.71|15329.44|15249.44|8
1728866870000|2024-10-14 00:47:50|15329.85|15249.85|15329.38|15249.38|15329.85|15249.85|15329.38|15249.38|6
1728866880000|2024-10-14 00:48:00|15329.37|15249.37|15329.89|15249.89|15329.91|15249.91|15329.37|15249.37|9
1728866890000|2024-10-14 00:48:10|15331.01|15251.01|15330.11|15250.11|15331.3|15251.3|15330.06|15250.06|8
1728866900000|2024-10-14 00:48:20|15330.22|15250.22|15329.93|15249.93|15330.22|15250.22|15329.93|15249.93|10
1728866910000|2024-10-14 00:48:30|15330.12|15250.12|15330.22|15250.22|15330.22|15250.22|15329.97|15249.97|8
1728866920000|2024-10-14 00:48:40|15330.23|15250.23|15330.36|15250.36|15330.36|15250.36|15329.97|15249.97|7
1728866930000|2024-10-14 00:48:50|15330.73|15250.73|15329.35|15249.35|15330.73|15250.73|15329.21|15249.21|8
1728866940000|2024-10-14 00:49:00|15329.31|15249.31|15328.46|15248.46|15329.33|15249.33|15328.46|15248.46|9
1728866950000|2024-10-14 00:49:10|15328.4|15248.4|15328.44|15248.44|15328.52|15248.52|15328.05|15248.05|10
1728866960000|2024-10-14 00:49:20|15328.45|15248.45|15320.54|15240.54|15328.45|15248.45|15320.54|15240.54|10
1728866970000|2024-10-14 00:49:30|15320.38|15240.38|15317.96|15237.96|15320.79|15240.79|15317.92|15237.92|9
1728866980000|2024-10-14 00:49:40|15317.97|15237.97|15318.31|15238.31|15319.13|15239.13|15317.97|15237.97|10
1728866990000|2024-10-14 00:49:50|15318.5|15238.5|15318.12|15238.12|15318.58|15238.58|15317.44|15237.44|9
1728867000000|2024-10-14 00:50:00|15318.45|15238.45|15319.38|15239.38|15319.73|15239.73|15318.45|15238.45|10
1728867010000|2024-10-14 00:50:10|15318.39|15238.39|15319.31|15239.31|15319.31|15239.31|15318.39|15238.39|10
1728867020000|2024-10-14 00:50:20|15320.07|15240.07|15319.02|15239.02|15320.26|15240.26|15318.63|15238.63|10
1728867030000|2024-10-14 00:50:30|15318.81|15238.81|15318.8|15238.8|15319.88|15239.88|15318.8|15238.8|9
1728867040000|2024-10-14 00:50:40|15318.79|15238.79|15317.68|15237.68|15318.92|15238.92|15316.99|15236.99|10
1728867050000|2024-10-14 00:50:50|15317.2|15237.2|15315.19|15235.19|15317.65|15237.65|15315.19|15235.19|10
1728867060000|2024-10-14 00:51:00|15315.57|15235.57|15316.53|15236.53|15317.13|15237.13|15315.57|15235.57|8
1728867070000|2024-10-14 00:51:10|15316.49|15236.49|15315.17|15235.17|15316.49|15236.49|15315.02|15235.02|8
1728867080000|2024-10-14 00:51:20|15314.93|15234.93|15315.03|15235.03|15315.03|15235.03|15314.74|15234.74|9
1728867090000|2024-10-14 00:51:30|15315.21|15235.21|15313.68|15233.68|15315.46|15235.46|15313.68|15233.68|7
1728867100000|2024-10-14 00:51:40|15313.55|15233.55|15314.23|15234.23|15314.23|15234.23|15312.83|15232.83|10
1728867110000|2024-10-14 00:51:50|15314.3|15234.3|15313.63|15233.63|15314.37|15234.37|15313.63|15233.63|7
1728867120000|2024-10-14 00:52:00|15314.23|15234.23|15314.04|15234.04|15314.58|15234.58|15314.04|15234.04|10
1728867130000|2024-10-14 00:52:10|15312.74|15232.74|15314.73|15234.73|15314.73|15234.73|15312.72|15232.72|10
1728867140000|2024-10-14 00:52:20|15314.38|15234.38|15315.02|15235.02|15315.06|15235.06|15314.37|15234.37|10
1728867150000|2024-10-14 00:52:30|15315.01|15235.01|15316.09|15236.09|15316.41|15236.41|15314.54|15234.54|9
1728867160000|2024-10-14 00:52:40|15316.06|15236.06|15320.23|15240.23|15320.23|15240.23|15316.06|15236.06|10
1728867170000|2024-10-14 00:52:50|15319.52|15239.52|15320.63|15240.63|15320.65|15240.65|15319.52|15239.52|9
1728867180000|2024-10-14 00:53:00|15320.59|15240.59|15323.66|15243.66|15324.46|15244.46|15320.58|15240.58|10
1728867190000|2024-10-14 00:53:10|15323.84|15243.84|15324.56|15244.56|15324.81|15244.81|15323.84|15243.84|9
1728867200000|2024-10-14 00:53:20|15324.35|15244.35|15322.09|15242.09|15324.43|15244.43|15322.09|15242.09|10
1728867210000|2024-10-14 00:53:30|15321.97|15241.97|15322.05|15242.05|15323.3|15243.3|15321.59|15241.59|10
1728867220000|2024-10-14 00:53:40|15322.07|15242.07|15322.46|15242.46|15322.46|15242.46|15321.78|15241.78|7
1728867230000|2024-10-14 00:53:50|15321.95|15241.95|15322.74|15242.74|15322.74|15242.74|15321.95|15241.95|8
1728867240000|2024-10-14 00:54:00|15322.47|15242.47|15323.73|15243.73|15323.73|15243.73|15322.43|15242.43|9
1728867250000|2024-10-14 00:54:10|15323.74|15243.74|15323.26|15243.26|15323.75|15243.75|15323.09|15243.09|9
1728867260000|2024-10-14 00:54:20|15323.25|15243.25|15322.73|15242.73|15323.45|15243.45|15322.05|15242.05|7
1728867270000|2024-10-14 00:54:30|15322.24|15242.24|15322.31|15242.31|15322.61|15242.61|15322.24|15242.24|9
1728867280000|2024-10-14 00:54:40|15322.3|15242.3|15320.87|15240.87|15322.3|15242.3|15320.84|15240.84|6
1728867290000|2024-10-14 00:54:50|15320.88|15240.88|15318.32|15238.32|15320.89|15240.89|15318.32|15238.32|7
1728867300000|2024-10-14 00:55:00|15318.31|15238.31|15318.03|15238.03|15318.85|15238.85|15318.03|15238.03|8
1728867310000|2024-10-14 00:55:10|15318.37|15238.37|15319.69|15239.69|15320.26|15240.26|15318.37|15238.37|9
1728867320000|2024-10-14 00:55:20|15319.7|15239.7|15320.12|15240.12|15321.44|15241.44|15318.83|15238.83|9
1728867330000|2024-10-14 00:55:30|15320.04|15240.04|15321.22|15241.22|15321.45|15241.45|15320.04|15240.04|9
1728867340000|2024-10-14 00:55:40|15321.37|15241.37|15324.77|15244.77|15329.37|15249.37|15321.37|15241.37|10
1728867350000|2024-10-14 00:55:50|15329.42|15249.42|15330.24|15250.24|15330.24|15250.24|15329.42|15249.42|9
1728867360000|2024-10-14 00:56:00|15329.66|15249.66|15329.37|15249.37|15329.66|15249.66|15329.36|15249.36|9
1728867370000|2024-10-14 00:56:10|15329.36|15249.36|15326.26|15246.26|15329.36|15249.36|15325.92|15245.92|8
1728867380000|2024-10-14 00:56:20|15326.24|15246.24|15326.68|15246.68|15326.93|15246.93|15325.27|15245.27|9
1728867390000|2024-10-14 00:56:30|15326.6|15246.6|15328.1|15248.1|15328.22|15248.22|15326.6|15246.6|10
1728867400000|2024-10-14 00:56:40|15328.11|15248.11|15328.19|15248.19|15328.71|15248.71|15328.1|15248.1|6
1728867410000|2024-10-14 00:56:50|15328.77|15248.77|15330.55|15250.55|15330.56|15250.56|15328.77|15248.77|8
1728867420000|2024-10-14 00:57:00|15331.41|15251.41|15332.05|15252.05|15332.25|15252.25|15331.33|15251.33|9
1728867430000|2024-10-14 00:57:10|15332.04|15252.04|15333.5|15253.5|15333.5|15253.5|15332.04|15252.04|10
1728867440000|2024-10-14 00:57:20|15333.51|15253.51|15334.28|15254.28|15334.28|15254.28|15333.51|15253.51|7
1728867450000|2024-10-14 00:57:30|15333.98|15253.98|15333.22|15253.22|15334.66|15254.66|15333.22|15253.22|8
1728867460000|2024-10-14 00:57:40|15333.24|15253.24|15335.62|15255.62|15335.62|15255.62|15333.06|15253.06|10
1728867470000|2024-10-14 00:57:50|15335.6|15255.6|15335.46|15255.46|15336.48|15256.48|15335.08|15255.08|10
1728867480000|2024-10-14 00:58:00|15334.89|15254.89|15335.18|15255.18|15335.47|15255.47|15334.78|15254.78|7
1728867490000|2024-10-14 00:58:10|15335.1|15255.1|15332.52|15252.52|15335.22|15255.22|15332.52|15252.52|9
1728867500000|2024-10-14 00:58:20|15333.87|15253.87|15332.05|15252.05|15333.87|15253.87|15332.05|15252.05|10
1728867510000|2024-10-14 00:58:30|15332.01|15252.01|15332.53|15252.53|15332.79|15252.79|15331.8|15251.8|10
1728867520000|2024-10-14 00:58:40|15332.92|15252.92|15330.45|15250.45|15332.99|15252.99|15330.45|15250.45|9
1728867530000|2024-10-14 00:58:50|15330.6|15250.6|15328.24|15248.24|15330.6|15250.6|15328.15|15248.15|10
1728867540000|2024-10-14 00:59:00|15328.19|15248.19|15328.46|15248.46|15328.82|15248.82|15327.83|15247.83|7
1728867550000|2024-10-14 00:59:10|15328.56|15248.56|15327.64|15247.64|15328.56|15248.56|15327.17|15247.17|8
1728867560000|2024-10-14 00:59:20|15327.68|15247.68|15327.57|15247.57|15327.68|15247.68|15327.41|15247.41|8
1728867570000|2024-10-14 00:59:30|15327.56|15247.56|15328.03|15248.03|15328.04|15248.04|15327.56|15247.56|7
1728867580000|2024-10-14 00:59:40|15328.08|15248.08|15324.95|15244.95|15328.16|15248.16|15324.95|15244.95|9
1728867590000|2024-10-14 00:59:50|15325.18|15245.18|15324.4|15244.4|15325.18|15245.18|15324.2|15244.2|8
1728867600000|2024-10-14 01:00:00|15323.81|15243.81|15325.4|15245.4|15325.4|15245.4|15323.09|15243.09|10
1728867610000|2024-10-14 01:00:10|15325.53|15245.53|15326.49|15246.49|15326.86|15246.86|15325.53|15245.53|8
1728867620000|2024-10-14 01:00:20|15326.71|15246.71|15327.86|15247.86|15327.86|15247.86|15326.36|15246.36|10
1728867630000|2024-10-14 01:00:30|15327.69|15247.69|15328.29|15248.29|15328.33|15248.33|15327.69|15247.69|8
1728867640000|2024-10-14 01:00:40|15327.99|15247.99|15328.27|15248.27|15328.27|15248.27|15326.63|15246.63|10
1728867650000|2024-10-14 01:00:50|15328.14|15248.14|15327.81|15247.81|15328.83|15248.83|15327.77|15247.77|9
1728867660000|2024-10-14 01:01:00|15327.59|15247.59|15328.2|15248.2|15328.59|15248.59|15327.08|15247.08|9
1728867670000|2024-10-14 01:01:10|15328.66|15248.66|15328.92|15248.92|15328.92|15248.92|15328.09|15248.09|10
1728867680000|2024-10-14 01:01:20|15328.95|15248.95|15331.72|15251.72|15331.8|15251.8|15328.42|15248.42|9
1728867690000|2024-10-14 01:01:30|15331.75|15251.75|15330.58|15250.58|15332.44|15252.44|15330.58|15250.58|9
1728867700000|2024-10-14 01:01:40|15330.75|15250.75|15331.42|15251.42|15331.5|15251.5|15330.75|15250.75|10
1728867710000|2024-10-14 01:01:50|15331.4|15251.4|15330.85|15250.85|15331.49|15251.49|15330.55|15250.55|9
1728867720000|2024-10-14 01:02:00|15330.44|15250.44|15330.93|15250.93|15331.23|15251.23|15330.44|15250.44|8
1728867730000|2024-10-14 01:02:10|15331|15251|15330.33|15250.33|15331.28|15251.28|15330.11|15250.11|6
1728867740000|2024-10-14 01:02:20|15330.12|15250.12|15331.23|15251.23|15331.23|15251.23|15329.94|15249.94|8
1728867750000|2024-10-14 01:02:30|15331.34|15251.34|15331.43|15251.43|15331.43|15251.43|15331.17|15251.17|6
1728867760000|2024-10-14 01:02:40|15331.42|15251.42|15331.36|15251.36|15331.76|15251.76|15331.23|15251.23|8
1728867770000|2024-10-14 01:02:50|15331.85|15251.85|15333.26|15253.26|15333.3|15253.3|15331.85|15251.85|8
1728867780000|2024-10-14 01:03:00|15333.3|15253.3|15333.69|15253.69|15334.24|15254.24|15333.3|15253.3|9
1728867790000|2024-10-14 01:03:10|15333.46|15253.46|15333.96|15253.96|15333.96|15253.96|15333.44|15253.44|7
1728867800000|2024-10-14 01:03:20|15333.83|15253.83|15334|15254|15334|15254|15333.19|15253.19|10
1728867810000|2024-10-14 01:03:30|15335.33|15255.33|15334.98|15254.98|15335.33|15255.33|15334.44|15254.44|9
1728867820000|2024-10-14 01:03:40|15334.99|15254.99|15334.77|15254.77|15335.07|15255.07|15334.34|15254.34|10
1728867830000|2024-10-14 01:03:50|15334.29|15254.29|15334.71|15254.71|15334.84|15254.84|15334.29|15254.29|8
1728867840000|2024-10-14 01:04:00|15334.38|15254.38|15334.14|15254.14|15335.45|15255.45|15334.13|15254.13|9
1728867850000|2024-10-14 01:04:10|15334.44|15254.44|15333.88|15253.88|15334.44|15254.44|15333|15253|7
1728867860000|2024-10-14 01:04:20|15335.38|15255.38|15335.44|15255.44|15335.55|15255.55|15334.89|15254.89|10
1728867870000|2024-10-14 01:04:30|15336.65|15256.65|15336.88|15256.88|15337.18|15257.18|15336.38|15256.38|7
1728867880000|2024-10-14 01:04:40|15335.9|15255.9|15334.61|15254.61|15335.9|15255.9|15334.57|15254.57|10
1728867890000|2024-10-14 01:04:50|15334.86|15254.86|15332.96|15252.96|15334.86|15254.86|15332.68|15252.68|8
1728867900000|2024-10-14 01:05:00|15332.95|15252.95|15330.94|15250.94|15332.95|15252.95|15330.94|15250.94|8
1728867910000|2024-10-14 01:05:10|15331.07|15251.07|15330.74|15250.74|15331.73|15251.73|15330.74|15250.74|10
1728867920000|2024-10-14 01:05:20|15330.67|15250.67|15332.31|15252.31|15332.42|15252.42|15330.67|15250.67|10
1728867930000|2024-10-14 01:05:30|15332.86|15252.86|15332.99|15252.99|15333.13|15253.13|15332.86|15252.86|7
1728867940000|2024-10-14 01:05:40|15333.63|15253.63|15334.06|15254.06|15334.56|15254.56|15333.63|15253.63|9
1728867950000|2024-10-14 01:05:50|15334.02|15254.02|15334.06|15254.06|15334.58|15254.58|15334.02|15254.02|10
1728867960000|2024-10-14 01:06:00|15334.32|15254.32|15335.78|15255.78|15336.39|15256.39|15334.1|15254.1|10
1728867970000|2024-10-14 01:06:10|15336.09|15256.09|15337.07|15257.07|15337.07|15257.07|15336.04|15256.04|10
1728867980000|2024-10-14 01:06:20|15336.82|15256.82|15336.98|15256.98|15337.01|15257.01|15336.81|15256.81|8
1728867990000|2024-10-14 01:06:30|15337.19|15257.19|15338.28|15258.28|15338.28|15258.28|15336.8|15256.8|8
1728868000000|2024-10-14 01:06:40|15338.3|15258.3|15339.67|15259.67|15340.27|15260.27|15338.3|15258.3|10
1728868010000|2024-10-14 01:06:50|15340.33|15260.33|15341.02|15261.02|15341.27|15261.27|15340.33|15260.33|10
1728868020000|2024-10-14 01:07:00|15341.44|15261.44|15341.8|15261.8|15341.8|15261.8|15341.13|15261.13|10
1728868030000|2024-10-14 01:07:10|15342.89|15262.89|15343.7|15263.7|15343.7|15263.7|15342.89|15262.89|10
1728868040000|2024-10-14 01:07:20|15343.22|15263.22|15342.56|15262.56|15343.22|15263.22|15342.05|15262.05|10
1728868050000|2024-10-14 01:07:30|15342.53|15262.53|15341.51|15261.51|15342.53|15262.53|15341.2|15261.2|10
1728868060000|2024-10-14 01:07:40|15341.13|15261.13|15340.92|15260.92|15341.17|15261.17|15340.92|15260.92|6
1728868070000|2024-10-14 01:07:50|15339.93|15259.93|15339.68|15259.68|15339.93|15259.93|15339.28|15259.28|9
1728868080000|2024-10-14 01:08:00|15340.04|15260.04|15336.54|15256.54|15340.04|15260.04|15336.54|15256.54|10
1728868090000|2024-10-14 01:08:10|15336.19|15256.19|15336.55|15256.55|15336.55|15256.55|15335.93|15255.93|7
1728868100000|2024-10-14 01:08:20|15336.52|15256.52|15336.17|15256.17|15336.74|15256.74|15336.16|15256.16|6
1728868110000|2024-10-14 01:08:30|15336.5|15256.5|15336.68|15256.68|15336.78|15256.78|15336.46|15256.46|8
1728868120000|2024-10-14 01:08:40|15336.5|15256.5|15336.99|15256.99|15336.99|15256.99|15336.41|15256.41|9
1728868130000|2024-10-14 01:08:50|15336.85|15256.85|15336.58|15256.58|15336.86|15256.86|15336.42|15256.42|10
1728868140000|2024-10-14 01:09:00|15336.9|15256.9|15337.05|15257.05|15337.34|15257.34|15336.4|15256.4|9
1728868150000|2024-10-14 01:09:10|15337.06|15257.06|15337.08|15257.08|15337.77|15257.77|15337.06|15257.06|7
1728868160000|2024-10-14 01:09:20|15336.88|15256.88|15337.09|15257.09|15337.35|15257.35|15336.88|15256.88|5
1728868170000|2024-10-14 01:09:30|15337.11|15257.11|15336.76|15256.76|15337.11|15257.11|15336.73|15256.73|9
1728868180000|2024-10-14 01:09:40|15337.04|15257.04|15337.33|15257.33|15337.33|15257.33|15337|15257|6
1728868190000|2024-10-14 01:09:50|15337.51|15257.51|15337.55|15257.55|15338.32|15258.32|15336.75|15256.75|10
1728868200000|2024-10-14 01:10:00|15338.44|15258.44|15337.66|15257.66|15338.44|15258.44|15336.89|15256.89|10
1728868210000|2024-10-14 01:10:10|15337.63|15257.63|15335.67|15255.67|15337.7|15257.7|15335.67|15255.67|9
1728868220000|2024-10-14 01:10:20|15335.3|15255.3|15335.44|15255.44|15335.5|15255.5|15335|15255|9
1728868230000|2024-10-14 01:10:30|15335.43|15255.43|15336.87|15256.87|15337|15257|15335.29|15255.29|8
1728868240000|2024-10-14 01:10:40|15337.06|15257.06|15338.84|15258.84|15338.84|15258.84|15337.06|15257.06|9
1728868250000|2024-10-14 01:10:50|15338.82|15258.82|15342|15262|15342.18|15262.18|15338.82|15258.82|9
1728868260000|2024-10-14 01:11:00|15341.99|15261.99|15343.88|15263.88|15343.88|15263.88|15341.99|15261.99|9
1728868270000|2024-10-14 01:11:10|15344.4|15264.4|15348.71|15268.71|15349.31|15269.31|15344.4|15264.4|10
1728868280000|2024-10-14 01:11:20|15349.21|15269.21|15350.09|15270.09|15350.09|15270.09|15348.15|15268.15|7
1728868290000|2024-10-14 01:11:30|15350.08|15270.08|15350.36|15270.36|15350.43|15270.43|15350.08|15270.08|7
1728868300000|2024-10-14 01:11:40|15350.96|15270.96|15351.79|15271.79|15351.84|15271.84|15350.96|15270.96|10
1728868310000|2024-10-14 01:11:50|15351.89|15271.89|15352.45|15272.45|15353.19|15273.19|15351.89|15271.89|10
1728868320000|2024-10-14 01:12:00|15352.38|15272.38|15354.69|15274.69|15354.69|15274.69|15351.92|15271.92|9
1728868330000|2024-10-14 01:12:10|15354.89|15274.89|15357.45|15277.45|15357.46|15277.46|15354.78|15274.78|10
1728868340000|2024-10-14 01:12:20|15357.46|15277.46|15357.9|15277.9|15358|15278|15357.46|15277.46|8
1728868350000|2024-10-14 01:12:30|15357.81|15277.81|15357.61|15277.61|15357.84|15277.84|15357.61|15277.61|6
1728868360000|2024-10-14 01:12:40|15357.98|15277.98|15357.61|15277.61|15358.04|15278.04|15356.59|15276.59|9
1728868370000|2024-10-14 01:12:50|15357.6|15277.6|15354.49|15274.49|15357.6|15277.6|15354.49|15274.49|9
1728868380000|2024-10-14 01:13:00|15355.06|15275.06|15355.29|15275.29|15355.56|15275.56|15354.98|15274.98|10
1728868390000|2024-10-14 01:13:10|15355.33|15275.33|15357.72|15277.72|15357.74|15277.74|15355.33|15275.33|10
1728868400000|2024-10-14 01:13:20|15357.7|15277.7|15357.81|15277.81|15357.93|15277.93|15357.33|15277.33|7
1728868410000|2024-10-14 01:13:30|15358.65|15278.65|15358.75|15278.75|15359.16|15279.16|15358.47|15278.47|9
1728868420000|2024-10-14 01:13:40|15358.74|15278.74|15359.17|15279.17|15359.17|15279.17|15358.48|15278.48|8
1728868430000|2024-10-14 01:13:50|15359.04|15279.04|15358.41|15278.41|15359.04|15279.04|15358.24|15278.24|5
1728868440000|2024-10-14 01:14:00|15358.23|15278.23|15356.16|15276.16|15358.23|15278.23|15356.16|15276.16|10
1728868450000|2024-10-14 01:14:10|15357.16|15277.16|15356.67|15276.67|15357.21|15277.21|15356.67|15276.67|7
1728868460000|2024-10-14 01:14:20|15356.63|15276.63|15357.39|15277.39|15357.39|15277.39|15356.63|15276.63|6
1728868470000|2024-10-14 01:14:30|15357.43|15277.43|15357.41|15277.41|15358.18|15278.18|15357.41|15277.41|8
1728868480000|2024-10-14 01:14:40|15357.73|15277.73|15358.46|15278.46|15358.46|15278.46|15357.44|15277.44|8
1728868490000|2024-10-14 01:14:50|15358.45|15278.45|15359.02|15279.02|15359.37|15279.37|15358.45|15278.45|9
1728868500000|2024-10-14 01:15:00|15359.08|15279.08|15360.04|15280.04|15360.3|15280.3|15359.08|15279.08|9
1728868510000|2024-10-14 01:15:10|15360.06|15280.06|15359.37|15279.37|15360.93|15280.93|15359.37|15279.37|10
1728868520000|2024-10-14 01:15:20|15359.22|15279.22|15357.51|15277.51|15359.22|15279.22|15357.51|15277.51|10
1728868530000|2024-10-14 01:15:30|15356.08|15276.08|15354.91|15274.91|15356.29|15276.29|15354.61|15274.61|10
1728868540000|2024-10-14 01:15:40|15354.9|15274.9|15354.13|15274.13|15354.9|15274.9|15354.13|15274.13|8
1728868550000|2024-10-14 01:15:50|15353.76|15273.76|15354.33|15274.33|15354.33|15274.33|15353.56|15273.56|9
1728868560000|2024-10-14 01:16:00|15354.31|15274.31|15353.51|15273.51|15354.64|15274.64|15353.51|15273.51|10
1728868570000|2024-10-14 01:16:10|15353.52|15273.52|15353.19|15273.19|15353.52|15273.52|15352.83|15272.83|10
1728868580000|2024-10-14 01:16:20|15353.16|15273.16|15350.68|15270.68|15353.16|15273.16|15350.24|15270.24|10
1728868590000|2024-10-14 01:16:30|15350.56|15270.56|15351.18|15271.18|15351.19|15271.19|15350.35|15270.35|7
1728868600000|2024-10-14 01:16:40|15351.17|15271.17|15350.88|15270.88|15351.19|15271.19|15350.88|15270.88|8
1728868610000|2024-10-14 01:16:50|15350.87|15270.87|15352.81|15272.81|15352.82|15272.82|15350.87|15270.87|10
1728868620000|2024-10-14 01:17:00|15353.17|15273.17|15354|15274|15354|15274|15353.05|15273.05|8
1728868630000|2024-10-14 01:17:10|15354.36|15274.36|15358.13|15278.13|15358.15|15278.15|15354.36|15274.36|10
1728868640000|2024-10-14 01:17:20|15358.33|15278.33|15360.14|15280.14|15361.27|15281.27|15358.33|15278.33|10
1728868650000|2024-10-14 01:17:30|15360.13|15280.13|15360.93|15280.93|15361.74|15281.74|15360.13|15280.13|10
1728868660000|2024-10-14 01:17:40|15360.09|15280.09|15360.12|15280.12|15360.12|15280.12|15359.51|15279.51|8
1728868670000|2024-10-14 01:17:50|15360.03|15280.03|15359.48|15279.48|15360.03|15280.03|15359.43|15279.43|6
1728868680000|2024-10-14 01:18:00|15359.47|15279.47|15361.4|15281.4|15361.4|15281.4|15359.47|15279.47|8
1728868690000|2024-10-14 01:18:10|15361.31|15281.31|15361.18|15281.18|15362.32|15282.32|15361|15281|10
1728868700000|2024-10-14 01:18:20|15361.21|15281.21|15362.42|15282.42|15362.61|15282.61|15361.21|15281.21|8
1728868710000|2024-10-14 01:18:30|15362.4|15282.4|15361.57|15281.57|15362.4|15282.4|15361.57|15281.57|9
1728868720000|2024-10-14 01:18:40|15361.58|15281.58|15362.39|15282.39|15362.39|15282.39|15361.58|15281.58|7
1728868730000|2024-10-14 01:18:50|15362.49|15282.49|15362.61|15282.61|15362.67|15282.67|15362.42|15282.42|9
1728868740000|2024-10-14 01:19:00|15362.62|15282.62|15362.67|15282.67|15362.74|15282.74|15362.62|15282.62|6
1728868750000|2024-10-14 01:19:10|15362.66|15282.66|15363.67|15283.67|15363.67|15283.67|15362.66|15282.66|5
1728868760000|2024-10-14 01:19:20|15363.68|15283.68|15365.12|15285.12|15365.43|15285.43|15363.68|15283.68|9
1728868770000|2024-10-14 01:19:30|15365.18|15285.18|15364.83|15284.83|15365.18|15285.18|15364.08|15284.08|10
1728868780000|2024-10-14 01:19:40|15364.87|15284.87|15365.75|15285.75|15365.75|15285.75|15364.8|15284.8|7
1728868790000|2024-10-14 01:19:50|15365.62|15285.62|15365.01|15285.01|15366.04|15286.04|15364.96|15284.96|8
1728868800000|2024-10-14 01:20:00|15364.99|15284.99|15364.62|15284.62|15364.99|15284.99|15364.46|15284.46|7
1728868810000|2024-10-14 01:20:10|15364.57|15284.57|15363.42|15283.42|15364.57|15284.57|15363.42|15283.42|9
1728868820000|2024-10-14 01:20:20|15363.41|15283.41|15364.23|15284.23|15364.82|15284.82|15363.4|15283.4|7
1728868830000|2024-10-14 01:20:30|15365.1|15285.1|15364.88|15284.88|15365.1|15285.1|15363.95|15283.95|6
1728868840000|2024-10-14 01:20:40|15364.81|15284.81|15365.83|15285.83|15365.83|15285.83|15364.4|15284.4|6
1728868850000|2024-10-14 01:20:50|15365.42|15285.42|15365.74|15285.74|15365.9|15285.9|15365.39|15285.39|10
1728868860000|2024-10-14 01:21:00|15365.73|15285.73|15366.71|15286.71|15367.09|15287.09|15365.73|15285.73|9
1728868870000|2024-10-14 01:21:10|15365.77|15285.77|15366.38|15286.38|15366.38|15286.38|15365.07|15285.07|8
1728868880000|2024-10-14 01:21:20|15366.39|15286.39|15369.72|15289.72|15369.72|15289.72|15366.38|15286.38|10
1728868890000|2024-10-14 01:21:30|15370.06|15290.06|15373.36|15293.36|15373.36|15293.36|15370.06|15290.06|10
1728868900000|2024-10-14 01:21:40|15373.71|15293.71|15375.64|15295.64|15375.64|15295.64|15373.71|15293.71|10
1728868910000|2024-10-14 01:21:50|15375.8|15295.8|15378|15298|15378|15298|15375.8|15295.8|10
1728868920000|2024-10-14 01:22:00|15378.01|15298.01|15377.63|15297.63|15378.01|15298.01|15377.61|15297.61|7
1728868930000|2024-10-14 01:22:10|15377.44|15297.44|15377.57|15297.57|15377.87|15297.87|15377.44|15297.44|6
1728868940000|2024-10-14 01:22:20|15376.89|15296.89|15376.76|15296.76|15376.89|15296.89|15376.1|15296.1|8
1728868950000|2024-10-14 01:22:30|15377.34|15297.34|15381.79|15301.79|15381.79|15301.79|15377.29|15297.29|10
1728868960000|2024-10-14 01:22:40|15384.02|15304.02|15388.14|15308.14|15388.66|15308.66|15384.02|15304.02|10
1728868970000|2024-10-14 01:22:50|15387.76|15307.76|15384.44|15304.44|15387.76|15307.76|15384.44|15304.44|9
1728868980000|2024-10-14 01:23:00|15384.4|15304.4|15384.13|15304.13|15384.4|15304.4|15383.56|15303.56|6
1728868990000|2024-10-14 01:23:10|15383.95|15303.95|15382.78|15302.78|15383.95|15303.95|15382.6|15302.6|8
1728869000000|2024-10-14 01:23:20|15382.72|15302.72|15382.67|15302.67|15382.88|15302.88|15382.61|15302.61|8
1728869010000|2024-10-14 01:23:30|15382.51|15302.51|15382.29|15302.29|15382.51|15302.51|15382.09|15302.09|8
1728869020000|2024-10-14 01:23:40|15382.01|15302.01|15380.57|15300.57|15382.01|15302.01|15380.57|15300.57|9
1728869030000|2024-10-14 01:23:50|15380.85|15300.85|15380.55|15300.55|15381.05|15301.05|15380.54|15300.54|9
1728869040000|2024-10-14 01:24:00|15380.78|15300.78|15380.64|15300.64|15381.14|15301.14|15380.23|15300.23|7
1728869050000|2024-10-14 01:24:10|15380.57|15300.57|15380.55|15300.55|15380.74|15300.74|15380.47|15300.47|9
1728869060000|2024-10-14 01:24:20|15380.54|15300.54|15380.47|15300.47|15380.99|15300.99|15380.47|15300.47|9
1728869070000|2024-10-14 01:24:30|15380.37|15300.37|15379.64|15299.64|15380.37|15300.37|15379.49|15299.49|10
1728869080000|2024-10-14 01:24:40|15379.01|15299.01|15378.11|15298.11|15380.08|15300.08|15378.11|15298.11|8
1728869090000|2024-10-14 01:24:50|15378.02|15298.02|15376.79|15296.79|15378.02|15298.02|15376.79|15296.79|9
1728869100000|2024-10-14 01:25:00|15376.8|15296.8|15376.55|15296.55|15376.8|15296.8|15376.22|15296.22|9
1728869110000|2024-10-14 01:25:10|15376.56|15296.56|15378.61|15298.61|15378.61|15298.61|15376.34|15296.34|9
1728869120000|2024-10-14 01:25:20|15378.46|15298.46|15377.99|15297.99|15378.46|15298.46|15377.37|15297.37|9
1728869130000|2024-10-14 01:25:30|15378.01|15298.01|15378.15|15298.15|15378.93|15298.93|15378.01|15298.01|8
1728869140000|2024-10-14 01:25:40|15378.19|15298.19|15379|15299|15380.22|15300.22|15378.19|15298.19|7
1728869150000|2024-10-14 01:25:50|15379.21|15299.21|15379.42|15299.42|15379.58|15299.58|15379.21|15299.21|5
1728869160000|2024-10-14 01:26:00|15379.41|15299.41|15380.28|15300.28|15380.71|15300.71|15379.4|15299.4|8
1728869170000|2024-10-14 01:26:10|15380.49|15300.49|15381.68|15301.68|15381.68|15301.68|15380.19|15300.19|9
1728869180000|2024-10-14 01:26:20|15383.79|15303.79|15385.26|15305.26|15385.28|15305.28|15383.79|15303.79|10
1728869190000|2024-10-14 01:26:30|15385.25|15305.25|15382.95|15302.95|15385.25|15305.25|15382.95|15302.95|9
1728869200000|2024-10-14 01:26:40|15382.97|15302.97|15383.33|15303.33|15383.33|15303.33|15382.97|15302.97|4
1728869210000|2024-10-14 01:26:50|15383.32|15303.32|15383.97|15303.97|15384.18|15304.18|15383.32|15303.32|8
1728869220000|2024-10-14 01:27:00|15384.03|15304.03|15385.07|15305.07|15385.07|15305.07|15384.03|15304.03|8
1728869230000|2024-10-14 01:27:10|15385.12|15305.12|15385.51|15305.51|15385.51|15305.51|15384.37|15304.37|10
1728869240000|2024-10-14 01:27:20|15385.4|15305.4|15386.96|15306.96|15386.96|15306.96|15385.4|15305.4|9
1728869250000|2024-10-14 01:27:30|15387.01|15307.01|15386.07|15306.07|15387.02|15307.02|15386.04|15306.04|9
1728869260000|2024-10-14 01:27:40|15385.87|15305.87|15385.37|15305.37|15386.02|15306.02|15385.12|15305.12|8
1728869270000|2024-10-14 01:27:50|15385.49|15305.49|15384.82|15304.82|15386.2|15306.2|15384.62|15304.62|9
1728869280000|2024-10-14 01:28:00|15384.76|15304.76|15383.24|15303.24|15384.76|15304.76|15383.24|15303.24|9
1728869290000|2024-10-14 01:28:10|15383.23|15303.23|15383.61|15303.61|15383.93|15303.93|15383.23|15303.23|9
1728869300000|2024-10-14 01:28:20|15383.72|15303.72|15384.14|15304.14|15384.32|15304.32|15383.71|15303.71|9
1728869310000|2024-10-14 01:28:30|15383.68|15303.68|15384.61|15304.61|15384.64|15304.64|15383.67|15303.67|8
1728869320000|2024-10-14 01:28:40|15385.47|15305.47|15386.42|15306.42|15386.42|15306.42|15385.47|15305.47|8
1728869330000|2024-10-14 01:28:50|15386.2|15306.2|15386.36|15306.36|15386.36|15306.36|15386.2|15306.2|5
1728869340000|2024-10-14 01:29:00|15386.23|15306.23|15387.43|15307.43|15387.65|15307.65|15386.22|15306.22|10
1728869350000|2024-10-14 01:29:10|15388.1|15308.1|15389.33|15309.33|15389.88|15309.88|15388.1|15308.1|10
1728869360000|2024-10-14 01:29:20|15389.48|15309.48|15389.46|15309.46|15389.79|15309.79|15389.21|15309.21|9
1728869370000|2024-10-14 01:29:30|15389.49|15309.49|15388.72|15308.72|15389.87|15309.87|15388.72|15308.72|10
1728869380000|2024-10-14 01:29:40|15389|15309|15389.24|15309.24|15389.99|15309.99|15389|15309|10
1728869390000|2024-10-14 01:29:50|15389.25|15309.25|15389.75|15309.75|15389.76|15309.76|15389.19|15309.19|9
1728869400000|2024-10-14 01:30:00|15389.57|15309.57|15390.24|15310.24|15390.59|15310.59|15388.51|15308.51|10
1728869410000|2024-10-14 01:30:10|15390.39|15310.39|15389.28|15309.28|15390.39|15310.39|15388.24|15308.24|10
1728869420000|2024-10-14 01:30:20|15389.68|15309.68|15389.92|15309.92|15390.08|15310.08|15389.68|15309.68|9
1728869430000|2024-10-14 01:30:30|15389.93|15309.93|15389.54|15309.54|15390.01|15310.01|15389.54|15309.54|10
1728869440000|2024-10-14 01:30:40|15389.84|15309.84|15389.37|15309.37|15389.84|15309.84|15388.91|15308.91|9
1728869450000|2024-10-14 01:30:50|15388.99|15308.99|15387.43|15307.43|15389.03|15309.03|15387.41|15307.41|8
1728869460000|2024-10-14 01:31:00|15386.87|15306.87|15385.98|15305.98|15386.87|15306.87|15385.9|15305.9|8
1728869470000|2024-10-14 01:31:10|15385.99|15305.99|15385.56|15305.56|15386|15306|15385.35|15305.35|9
1728869480000|2024-10-14 01:31:20|15385.53|15305.53|15383.75|15303.75|15385.55|15305.55|15382.6|15302.6|10
1728869490000|2024-10-14 01:31:30|15384.05|15304.05|15386.03|15306.03|15386.03|15306.03|15384.05|15304.05|10
1728869500000|2024-10-14 01:31:40|15385.24|15305.24|15387.66|15307.66|15387.66|15307.66|15385.24|15305.24|9
1728869510000|2024-10-14 01:31:50|15387.74|15307.74|15389.6|15309.6|15390.34|15310.34|15387.66|15307.66|8
1728869520000|2024-10-14 01:32:00|15389.96|15309.96|15390.33|15310.33|15390.33|15310.33|15389.39|15309.39|9
1728869530000|2024-10-14 01:32:10|15390.69|15310.69|15390.88|15310.88|15390.88|15310.88|15388.59|15308.59|10
1728869540000|2024-10-14 01:32:20|15390.19|15310.19|15388.84|15308.84|15390.47|15310.47|15388.84|15308.84|10
1728869550000|2024-10-14 01:32:30|15388.03|15308.03|15388.57|15308.57|15388.93|15308.93|15388.03|15308.03|8
1728869560000|2024-10-14 01:32:40|15388.94|15308.94|15383.23|15303.23|15388.94|15308.94|15383.23|15303.23|9
1728869570000|2024-10-14 01:32:50|15383.22|15303.22|15383.29|15303.29|15383.29|15303.29|15383.06|15303.06|6
1728869580000|2024-10-14 01:33:00|15383.24|15303.24|15383.51|15303.51|15383.76|15303.76|15382.89|15302.89|8
1728869590000|2024-10-14 01:33:10|15383.76|15303.76|15384.84|15304.84|15384.84|15304.84|15383.76|15303.76|7
1728869600000|2024-10-14 01:33:20|15384.21|15304.21|15384.06|15304.06|15384.21|15304.21|15383.48|15303.48|8
1728869610000|2024-10-14 01:33:30|15384.12|15304.12|15383.35|15303.35|15384.12|15304.12|15382.35|15302.35|8
1728869620000|2024-10-14 01:33:40|15383.65|15303.65|15384.41|15304.41|15384.41|15304.41|15383.34|15303.34|8
1728869630000|2024-10-14 01:33:50|15384.39|15304.39|15384.3|15304.3|15384.39|15304.39|15383.45|15303.45|10
1728869640000|2024-10-14 01:34:00|15384.16|15304.16|15381.91|15301.91|15384.16|15304.16|15381.91|15301.91|10
1728869650000|2024-10-14 01:34:10|15382.61|15302.61|15381.7|15301.7|15383.1|15303.1|15381.66|15301.66|8
1728869660000|2024-10-14 01:34:20|15380.92|15300.92|15378.78|15298.78|15380.92|15300.92|15378.78|15298.78|10
1728869670000|2024-10-14 01:34:30|15378.72|15298.72|15378.46|15298.46|15379.2|15299.2|15378.46|15298.46|8
1728869680000|2024-10-14 01:34:40|15378.38|15298.38|15378.5|15298.5|15378.57|15298.57|15376.22|15296.22|10
1728869690000|2024-10-14 01:34:50|15378.49|15298.49|15380.36|15300.36|15380.87|15300.87|15378.48|15298.48|9
1728869700000|2024-10-14 01:35:00|15380.74|15300.74|15381.93|15301.93|15382.11|15302.11|15380.74|15300.74|9
1728869710000|2024-10-14 01:35:10|15381.88|15301.88|15381.95|15301.95|15382.62|15302.62|15381.88|15301.88|10
1728869720000|2024-10-14 01:35:20|15381.39|15301.39|15380.75|15300.75|15381.93|15301.93|15380.66|15300.66|8
1728869730000|2024-10-14 01:35:30|15381.08|15301.08|15381.02|15301.02|15381.41|15301.41|15380.89|15300.89|7
1728869740000|2024-10-14 01:35:40|15380.75|15300.75|15380.05|15300.05|15381.09|15301.09|15379.99|15299.99|8
1728869750000|2024-10-14 01:35:50|15380.03|15300.03|15381.02|15301.02|15381.02|15301.02|15380.03|15300.03|7
1728869760000|2024-10-14 01:36:00|15380.07|15300.07|15378.82|15298.82|15380.17|15300.17|15378.42|15298.42|8
1728869770000|2024-10-14 01:36:10|15378.32|15298.32|15380.54|15300.54|15380.54|15300.54|15378.32|15298.32|9
1728869780000|2024-10-14 01:36:20|15380.53|15300.53|15379.34|15299.34|15381.71|15301.71|15379.34|15299.34|10
1728869790000|2024-10-14 01:36:30|15379.32|15299.32|15379.13|15299.13|15379.32|15299.32|15378.64|15298.64|9
1728869800000|2024-10-14 01:36:40|15379.2|15299.2|15379.62|15299.62|15379.97|15299.97|15379.2|15299.2|9
1728869810000|2024-10-14 01:36:50|15379.44|15299.44|15376.29|15296.29|15379.44|15299.44|15376.29|15296.29|8
1728869820000|2024-10-14 01:37:00|15375.73|15295.73|15375.61|15295.61|15376.54|15296.54|15375.61|15295.61|10
1728869830000|2024-10-14 01:37:10|15375.58|15295.58|15377.54|15297.54|15378.04|15298.04|15375.57|15295.57|8
1728869840000|2024-10-14 01:37:20|15377.67|15297.67|15379.07|15299.07|15379.07|15299.07|15377.65|15297.65|10
1728869850000|2024-10-14 01:37:30|15379.08|15299.08|15381.62|15301.62|15381.62|15301.62|15379.08|15299.08|10
1728869860000|2024-10-14 01:37:40|15382.07|15302.07|15382.48|15302.48|15383.35|15303.35|15382.07|15302.07|9
1728869870000|2024-10-14 01:37:50|15382.63|15302.63|15382.42|15302.42|15383.5|15303.5|15382.42|15302.42|8
1728869880000|2024-10-14 01:38:00|15382.4|15302.4|15382.65|15302.65|15382.75|15302.75|15382.4|15302.4|10
1728869890000|2024-10-14 01:38:10|15382.64|15302.64|15381.96|15301.96|15382.64|15302.64|15381.96|15301.96|10
1728869900000|2024-10-14 01:38:20|15381.95|15301.95|15380.51|15300.51|15381.97|15301.97|15380.51|15300.51|9
1728869910000|2024-10-14 01:38:30|15380.49|15300.49|15379.49|15299.49|15380.49|15300.49|15379.41|15299.41|7
1728869920000|2024-10-14 01:38:40|15379.44|15299.44|15378.73|15298.73|15379.44|15299.44|15378.53|15298.53|8
1728869930000|2024-10-14 01:38:50|15378.47|15298.47|15378.7|15298.7|15378.7|15298.7|15378.42|15298.42|10
1728869940000|2024-10-14 01:39:00|15378.5|15298.5|15378.95|15298.95|15378.95|15298.95|15378.17|15298.17|8
1728869950000|2024-10-14 01:39:10|15378.46|15298.46|15378.17|15298.17|15378.73|15298.73|15378.17|15298.17|7
1728869960000|2024-10-14 01:39:20|15378.16|15298.16|15377.41|15297.41|15378.45|15298.45|15377.41|15297.41|8
1728869970000|2024-10-14 01:39:30|15377.39|15297.39|15378.33|15298.33|15378.43|15298.43|15377.37|15297.37|10
1728869980000|2024-10-14 01:39:40|15378.34|15298.34|15377.12|15297.12|15378.35|15298.35|15377.12|15297.12|7
1728869990000|2024-10-14 01:39:50|15378.12|15298.12|15378.35|15298.35|15378.49|15298.49|15377.63|15297.63|9
1728870000000|2024-10-14 01:40:00|15378.87|15298.87|15377.59|15297.59|15379.42|15299.42|15377.4|15297.4|10
1728870010000|2024-10-14 01:40:10|15377.53|15297.53|15378.83|15298.83|15378.83|15298.83|15377.29|15297.29|7
1728870020000|2024-10-14 01:40:20|15377.82|15297.82|15378.38|15298.38|15378.38|15298.38|15377.49|15297.49|8
1728870030000|2024-10-14 01:40:30|15377.82|15297.82|15376.92|15296.92|15378.27|15298.27|15376.92|15296.92|8
1728870040000|2024-10-14 01:40:40|15376.65|15296.65|15375.26|15295.26|15376.69|15296.69|15375.24|15295.24|9
1728870050000|2024-10-14 01:40:50|15376.54|15296.54|15375.42|15295.42|15376.6|15296.6|15375.42|15295.42|9
1728870060000|2024-10-14 01:41:00|15375.56|15295.56|15374.68|15294.68|15375.59|15295.59|15373.87|15293.87|7
1728870070000|2024-10-14 01:41:10|15374.6|15294.6|15375.19|15295.19|15375.19|15295.19|15374.54|15294.54|6
1728870080000|2024-10-14 01:41:20|15375.03|15295.03|15373.74|15293.74|15375.03|15295.03|15373.74|15293.74|9
1728870090000|2024-10-14 01:41:30|15373.22|15293.22|15372.89|15292.89|15373.28|15293.28|15372.89|15292.89|10
1728870100000|2024-10-14 01:41:40|15372.73|15292.73|15372.32|15292.32|15372.73|15292.73|15372.32|15292.32|8
1728870110000|2024-10-14 01:41:50|15372.31|15292.31|15372.79|15292.79|15372.79|15292.79|15372.22|15292.22|9
1728870120000|2024-10-14 01:42:00|15372.85|15292.85|15370.07|15290.07|15372.98|15292.98|15370.07|15290.07|10
1728870130000|2024-10-14 01:42:10|15370.06|15290.06|15369.88|15289.88|15370.78|15290.78|15369.88|15289.88|8
1728870140000|2024-10-14 01:42:20|15369.87|15289.87|15369.92|15289.92|15369.92|15289.92|15369.43|15289.43|7
1728870150000|2024-10-14 01:42:30|15369.91|15289.91|15369.76|15289.76|15370.14|15290.14|15369.47|15289.47|9
1728870160000|2024-10-14 01:42:40|15369.71|15289.71|15369.51|15289.51|15369.73|15289.73|15369.13|15289.13|10
1728870170000|2024-10-14 01:42:50|15369.52|15289.52|15367.83|15287.83|15369.64|15289.64|15367.83|15287.83|9
1728870180000|2024-10-14 01:43:00|15368.15|15288.15|15367.54|15287.54|15368.15|15288.15|15367.54|15287.54|8
1728870190000|2024-10-14 01:43:10|15368.29|15288.29|15368.32|15288.32|15368.32|15288.32|15368.06|15288.06|7
1728870200000|2024-10-14 01:43:20|15368.37|15288.37|15368.28|15288.28|15368.63|15288.63|15367.75|15287.75|8
1728870210000|2024-10-14 01:43:30|15368.25|15288.25|15368.5|15288.5|15368.5|15288.5|15367.89|15287.89|8
1728870220000|2024-10-14 01:43:40|15368.41|15288.41|15368.18|15288.18|15368.41|15288.41|15368.09|15288.09|10
1728870230000|2024-10-14 01:43:50|15368.03|15288.03|15367.23|15287.23|15368.03|15288.03|15366.39|15286.39|7
1728870240000|2024-10-14 01:44:00|15367.22|15287.22|15367.4|15287.4|15368.05|15288.05|15367.22|15287.22|7
1728870250000|2024-10-14 01:44:10|15367.39|15287.39|15366.33|15286.33|15367.39|15287.39|15366.03|15286.03|10
1728870260000|2024-10-14 01:44:20|15366.32|15286.32|15365.04|15285.04|15366.32|15286.32|15364.94|15284.94|8
1728870270000|2024-10-14 01:44:30|15365.01|15285.01|15364.22|15284.22|15365.01|15285.01|15364.14|15284.14|7
1728870280000|2024-10-14 01:44:40|15364.26|15284.26|15364.5|15284.5|15365.11|15285.11|15364.26|15284.26|10
1728870290000|2024-10-14 01:44:50|15363.85|15283.85|15363.89|15283.89|15364.28|15284.28|15363.85|15283.85|8
1728870300000|2024-10-14 01:45:00|15363.88|15283.88|15364.49|15284.49|15364.49|15284.49|15363.15|15283.15|8
1728870310000|2024-10-14 01:45:10|15365.1|15285.1|15363.66|15283.66|15365.1|15285.1|15363.66|15283.66|10
1728870320000|2024-10-14 01:45:20|15363.64|15283.64|15363.13|15283.13|15367.28|15287.28|15363.13|15283.13|10
1728870330000|2024-10-14 01:45:30|15363.55|15283.55|15363.25|15283.25|15363.55|15283.55|15363.08|15283.08|8
1728870340000|2024-10-14 01:45:40|15363.27|15283.27|15363.75|15283.75|15364.12|15284.12|15363.22|15283.22|10
1728870350000|2024-10-14 01:45:50|15364.04|15284.04|15363.98|15283.98|15364.25|15284.25|15363.61|15283.61|10
1728870360000|2024-10-14 01:46:00|15364.45|15284.45|15365.06|15285.06|15365.06|15285.06|15364.05|15284.05|8
1728870370000|2024-10-14 01:46:10|15364.78|15284.78|15364.54|15284.54|15364.98|15284.98|15364.54|15284.54|10
1728870380000|2024-10-14 01:46:20|15364.35|15284.35|15364.53|15284.53|15364.55|15284.55|15364.33|15284.33|10
1728870390000|2024-10-14 01:46:30|15364.54|15284.54|15364.96|15284.96|15364.96|15284.96|15364.51|15284.51|10
1728870400000|2024-10-14 01:46:40|15364.99|15284.99|15364.47|15284.47|15364.99|15284.99|15364.47|15284.47|10
1728870410000|2024-10-14 01:46:50|15364.18|15284.18|15364.01|15284.01|15364.28|15284.28|15363.63|15283.63|10
1728870420000|2024-10-14 01:47:00|15363.98|15283.98|15362.94|15282.94|15364.09|15284.09|15362.94|15282.94|9
1728870430000|2024-10-14 01:47:10|15362.95|15282.95|15360.69|15280.69|15362.95|15282.95|15360.69|15280.69|9
1728870440000|2024-10-14 01:47:20|15360.64|15280.64|15360.81|15280.81|15360.81|15280.81|15360.64|15280.64|8
1728870450000|2024-10-14 01:47:30|15361.01|15281.01|15359.86|15279.86|15361.01|15281.01|15359.55|15279.55|9
1728870460000|2024-10-14 01:47:40|15359.89|15279.89|15359.6|15279.6|15360.62|15280.62|15359.54|15279.54|9
1728870470000|2024-10-14 01:47:50|15359.54|15279.54|15359.97|15279.97|15360.01|15280.01|15359.54|15279.54|8
1728870480000|2024-10-14 01:48:00|15359.98|15279.98|15358.24|15278.24|15359.98|15279.98|15358.24|15278.24|8
1728870490000|2024-10-14 01:48:10|15358.13|15278.13|15358.25|15278.25|15358.29|15278.29|15358.12|15278.12|10
1728870500000|2024-10-14 01:48:20|15358.29|15278.29|15357.91|15277.91|15358.47|15278.47|15357.91|15277.91|9
1728870510000|2024-10-14 01:48:30|15357.93|15277.93|15358.15|15278.15|15358.15|15278.15|15357.84|15277.84|9
1728870520000|2024-10-14 01:48:40|15358.16|15278.16|15356.94|15276.94|15358.16|15278.16|15356.8|15276.8|7
1728870530000|2024-10-14 01:48:50|15357.58|15277.58|15358.04|15278.04|15358.11|15278.11|15357.57|15277.57|9
1728870540000|2024-10-14 01:49:00|15357.72|15277.72|15356.63|15276.63|15357.72|15277.72|15356.63|15276.63|9
1728870550000|2024-10-14 01:49:10|15355.61|15275.61|15355.53|15275.53|15355.61|15275.61|15355.31|15275.31|9
1728870560000|2024-10-14 01:49:20|15355.56|15275.56|15355.32|15275.32|15355.63|15275.63|15355.32|15275.32|10
1728870570000|2024-10-14 01:49:30|15355.33|15275.33|15355.27|15275.27|15355.4|15275.4|15355.27|15275.27|6
1728870580000|2024-10-14 01:49:40|15355.28|15275.28|15354.78|15274.78|15355.28|15275.28|15354.78|15274.78|7
1728870590000|2024-10-14 01:49:50|15355.42|15275.42|15355.47|15275.47|15355.62|15275.62|15355.41|15275.41|6
1728870600000|2024-10-14 01:50:00|15355.58|15275.58|15355.22|15275.22|15355.97|15275.97|15355.19|15275.19|10
1728870610000|2024-10-14 01:50:10|15355.31|15275.31|15358.01|15278.01|15358.01|15278.01|15355.31|15275.31|10
1728870620000|2024-10-14 01:50:20|15358.04|15278.04|15354.62|15274.62|15358.14|15278.14|15354.62|15274.62|10
1728870630000|2024-10-14 01:50:30|15354.63|15274.63|15354.01|15274.01|15354.63|15274.63|15353.69|15273.69|9
1728870640000|2024-10-14 01:50:40|15354|15274|15353.23|15273.23|15354|15274|15353.23|15273.23|8
1728870650000|2024-10-14 01:50:50|15352.7|15272.7|15352.41|15272.41|15352.7|15272.7|15352.01|15272.01|10
1728870660000|2024-10-14 01:51:00|15352.42|15272.42|15353.57|15273.57|15353.57|15273.57|15352.42|15272.42|8
1728870670000|2024-10-14 01:51:10|15352.97|15272.97|15351.2|15271.2|15353.01|15273.01|15351.2|15271.2|9
1728870680000|2024-10-14 01:51:20|15351.19|15271.19|15350.43|15270.43|15351.19|15271.19|15350.43|15270.43|9
1728870690000|2024-10-14 01:51:30|15350.48|15270.48|15346.87|15266.87|15350.48|15270.48|15346.87|15266.87|10
1728870700000|2024-10-14 01:51:40|15346.33|15266.33|15343.48|15263.48|15346.33|15266.33|15343.48|15263.48|9
1728870710000|2024-10-14 01:51:50|15343.26|15263.26|15342.91|15262.91|15343.31|15263.31|15342.91|15262.91|8
1728870720000|2024-10-14 01:52:00|15343.21|15263.21|15344.04|15264.04|15344.57|15264.57|15343.21|15263.21|7
1728870730000|2024-10-14 01:52:10|15344.03|15264.03|15343.7|15263.7|15344.03|15264.03|15343.13|15263.13|10
1728870740000|2024-10-14 01:52:20|15343.13|15263.13|15341.43|15261.43|15343.13|15263.13|15341.43|15261.43|9
1728870750000|2024-10-14 01:52:30|15341.19|15261.19|15341.55|15261.55|15342.54|15262.54|15341.14|15261.14|9
1728870760000|2024-10-14 01:52:40|15341.33|15261.33|15341.1|15261.1|15341.33|15261.33|15340.8|15260.8|9
1728870770000|2024-10-14 01:52:50|15341.42|15261.42|15341.65|15261.65|15341.65|15261.65|15341.4|15261.4|8
1728870780000|2024-10-14 01:53:00|15341.64|15261.64|15340.71|15260.71|15341.64|15261.64|15340.42|15260.42|9
1728870790000|2024-10-14 01:53:10|15340.65|15260.65|15340.67|15260.67|15340.68|15260.68|15340.25|15260.25|10
1728870800000|2024-10-14 01:53:20|15340.42|15260.42|15339.01|15259.01|15340.63|15260.63|15338.99|15258.99|10
1728870810000|2024-10-14 01:53:30|15338.76|15258.76|15338.79|15258.79|15339.24|15259.24|15338.76|15258.76|7
1728870820000|2024-10-14 01:53:40|15338.76|15258.76|15339.34|15259.34|15339.6|15259.6|15338.76|15258.76|7
1728870830000|2024-10-14 01:53:50|15338.98|15258.98|15337.54|15257.54|15339.27|15259.27|15337.54|15257.54|9
1728870840000|2024-10-14 01:54:00|15337.58|15257.58|15337.36|15257.36|15337.58|15257.58|15337.13|15257.13|10
1728870850000|2024-10-14 01:54:10|15337.35|15257.35|15334.84|15254.84|15337.4|15257.4|15334.84|15254.84|8
1728870860000|2024-10-14 01:54:20|15334.91|15254.91|15338.33|15258.33|15338.33|15258.33|15334.91|15254.91|9
1728870870000|2024-10-14 01:54:30|15338.12|15258.12|15339.42|15259.42|15339.73|15259.73|15338.12|15258.12|8
1728870880000|2024-10-14 01:54:40|15339.41|15259.41|15339.57|15259.57|15340.78|15260.78|15339.41|15259.41|9
1728870890000|2024-10-14 01:54:50|15339.51|15259.51|15339.41|15259.41|15339.51|15259.51|15339.35|15259.35|7
1728870900000|2024-10-14 01:55:00|15339.77|15259.77|15339.7|15259.7|15340.2|15260.2|15338.45|15258.45|9
1728870910000|2024-10-14 01:55:10|15339.47|15259.47|15341.16|15261.16|15341.16|15261.16|15339.47|15259.47|9
1728870920000|2024-10-14 01:55:20|15341.21|15261.21|15341.06|15261.06|15341.5|15261.5|15340.71|15260.71|10
1728870930000|2024-10-14 01:55:30|15341.03|15261.03|15341.66|15261.66|15341.66|15261.66|15341.02|15261.02|9
1728870940000|2024-10-14 01:55:40|15341.16|15261.16|15342.01|15262.01|15342.01|15262.01|15341.16|15261.16|9
1728870950000|2024-10-14 01:55:50|15341.99|15261.99|15346.43|15266.43|15346.43|15266.43|15341.98|15261.98|9
1728870960000|2024-10-14 01:56:00|15347.14|15267.14|15347.74|15267.74|15347.74|15267.74|15346.09|15266.09|8
1728870970000|2024-10-14 01:56:10|15347.75|15267.75|15348.08|15268.08|15348.12|15268.12|15347.39|15267.39|10
1728870980000|2024-10-14 01:56:20|15348.69|15268.69|15348.63|15268.63|15349|15269|15348.63|15268.63|7
1728870990000|2024-10-14 01:56:30|15348.61|15268.61|15347.25|15267.25|15348.61|15268.61|15346.59|15266.59|9
1728871000000|2024-10-14 01:56:40|15347.26|15267.26|15347.56|15267.56|15347.56|15267.56|15346.91|15266.91|7
1728871010000|2024-10-14 01:56:50|15348.5|15268.5|15348.93|15268.93|15348.95|15268.95|15348.5|15268.5|4
1728871020000|2024-10-14 01:57:00|15348.92|15268.92|15348.91|15268.91|15349.54|15269.54|15348.83|15268.83|10
1728871030000|2024-10-14 01:57:10|15349.15|15269.15|15348.85|15268.85|15349.15|15269.15|15348.66|15268.66|9
1728871040000|2024-10-14 01:57:20|15348.86|15268.86|15347.5|15267.5|15348.92|15268.92|15347.5|15267.5|5
1728871050000|2024-10-14 01:57:30|15346.92|15266.92|15345.53|15265.53|15346.92|15266.92|15345.29|15265.29|10
1728871060000|2024-10-14 01:57:40|15345.52|15265.52|15344.17|15264.17|15345.52|15265.52|15343.99|15263.99|9
1728871070000|2024-10-14 01:57:50|15344.18|15264.18|15344.21|15264.21|15344.21|15264.21|15343.91|15263.91|7
1728871080000|2024-10-14 01:58:00|15344.26|15264.26|15344.6|15264.6|15344.7|15264.7|15343.95|15263.95|6
1728871090000|2024-10-14 01:58:10|15344.63|15264.63|15345.5|15265.5|15345.71|15265.71|15344.63|15264.63|10
1728871100000|2024-10-14 01:58:20|15345.52|15265.52|15346.41|15266.41|15346.41|15266.41|15345.52|15265.52|10
1728871110000|2024-10-14 01:58:30|15347.55|15267.55|15347.83|15267.83|15348.45|15268.45|15347.55|15267.55|10
1728871120000|2024-10-14 01:58:40|15348.28|15268.28|15348.67|15268.67|15348.68|15268.68|15348.28|15268.28|7
1728871130000|2024-10-14 01:58:50|15348.71|15268.71|15352.01|15272.01|15352.01|15272.01|15348.61|15268.61|8
1728871140000|2024-10-14 01:59:00|15352.05|15272.05|15350.95|15270.95|15352.26|15272.26|15350.95|15270.95|9
1728871150000|2024-10-14 01:59:10|15350.91|15270.91|15350.88|15270.88|15351.04|15271.04|15350.52|15270.52|9
1728871160000|2024-10-14 01:59:20|15351.06|15271.06|15351.08|15271.08|15351.27|15271.27|15351.06|15271.06|10
1728871170000|2024-10-14 01:59:30|15351.21|15271.21|15351.19|15271.19|15351.21|15271.21|15350.16|15270.16|9
1728871180000|2024-10-14 01:59:40|15350.64|15270.64|15350.5|15270.5|15350.83|15270.83|15350.23|15270.23|6
1728871190000|2024-10-14 01:59:50|15350.38|15270.38|15350.54|15270.54|15350.54|15270.54|15350.25|15270.25|8
1728871200000|2024-10-14 02:00:00|15350.31|15270.31|15347.5|15267.5|15350.31|15270.31|15347.5|15267.5|10
1728871210000|2024-10-14 02:00:10|15347.26|15267.26|15344.85|15264.85|15347.26|15267.26|15344.85|15264.85|9
1728871220000|2024-10-14 02:00:20|15344.86|15264.86|15344.94|15264.94|15345.21|15265.21|15344.74|15264.74|8
1728871230000|2024-10-14 02:00:30|15344.96|15264.96|15344.18|15264.18|15344.96|15264.96|15343.9|15263.9|9
1728871240000|2024-10-14 02:00:40|15343.55|15263.55|15342.23|15262.23|15344.14|15264.14|15342.23|15262.23|8
1728871250000|2024-10-14 02:00:50|15341.29|15261.29|15340.97|15260.97|15341.29|15261.29|15340.84|15260.84|7
1728871260000|2024-10-14 02:01:00|15341.05|15261.05|15337.44|15257.44|15341.05|15261.05|15337.44|15257.44|7
1728871270000|2024-10-14 02:01:10|15337.28|15257.28|15337.63|15257.63|15337.63|15257.63|15335.74|15255.74|10
1728871280000|2024-10-14 02:01:20|15337.49|15257.49|15335.28|15255.28|15337.49|15257.49|15335.28|15255.28|9
1728871290000|2024-10-14 02:01:30|15334.77|15254.77|15333.77|15253.77|15334.78|15254.78|15333.77|15253.77|10
1728871300000|2024-10-14 02:01:40|15333.76|15253.76|15333.29|15253.29|15334.58|15254.58|15333.29|15253.29|10
1728871310000|2024-10-14 02:01:50|15333.57|15253.57|15333.86|15253.86|15334.39|15254.39|15333.27|15253.27|9
1728871320000|2024-10-14 02:02:00|15333.45|15253.45|15330.5|15250.5|15333.45|15253.45|15330.49|15250.49|9
1728871330000|2024-10-14 02:02:10|15330.64|15250.64|15332.79|15252.79|15332.97|15252.97|15330.37|15250.37|10
1728871340000|2024-10-14 02:02:20|15333.16|15253.16|15332.68|15252.68|15333.18|15253.18|15331.85|15251.85|10
1728871350000|2024-10-14 02:02:30|15332.5|15252.5|15332.14|15252.14|15332.5|15252.5|15331.85|15251.85|9
1728871360000|2024-10-14 02:02:40|15331.92|15251.92|15329.68|15249.68|15331.92|15251.92|15329.68|15249.68|9
1728871370000|2024-10-14 02:02:50|15329.59|15249.59|15327.64|15247.64|15329.59|15249.59|15327.64|15247.64|10
1728871380000|2024-10-14 02:03:00|15328.03|15248.03|15321.77|15241.77|15328.03|15248.03|15321.77|15241.77|10
1728871390000|2024-10-14 02:03:10|15320.96|15240.96|15322.55|15242.55|15322.81|15242.81|15320.96|15240.96|10
1728871400000|2024-10-14 02:03:20|15322.54|15242.54|15322.26|15242.26|15324.14|15244.14|15321.89|15241.89|10
1728871410000|2024-10-14 02:03:30|15321.96|15241.96|15322.76|15242.76|15322.79|15242.79|15321.89|15241.89|8
1728871420000|2024-10-14 02:03:40|15322.15|15242.15|15319.12|15239.12|15322.15|15242.15|15318.47|15238.47|9
1728871430000|2024-10-14 02:03:50|15318.83|15238.83|15318.73|15238.73|15319.24|15239.24|15318.61|15238.61|10
1728871440000|2024-10-14 02:04:00|15318.68|15238.68|15317.95|15237.95|15318.68|15238.68|15317.88|15237.88|10
1728871450000|2024-10-14 02:04:10|15317.92|15237.92|15320.02|15240.02|15320.02|15240.02|15317.03|15237.03|8
1728871460000|2024-10-14 02:04:20|15319.37|15239.37|15319.59|15239.59|15319.67|15239.67|15319.28|15239.28|9
1728871470000|2024-10-14 02:04:30|15319.63|15239.63|15319.34|15239.34|15320.36|15240.36|15319.19|15239.19|9
1728871480000|2024-10-14 02:04:40|15319.56|15239.56|15318.74|15238.74|15319.56|15239.56|15318.73|15238.73|8
1728871490000|2024-10-14 02:04:50|15318.45|15238.45|15314.76|15234.76|15318.45|15238.45|15314.51|15234.51|10
1728871500000|2024-10-14 02:05:00|15313.58|15233.58|15313.22|15233.22|15313.81|15233.81|15312.7|15232.7|10
1728871510000|2024-10-14 02:05:10|15315.25|15235.25|15316.19|15236.19|15316.2|15236.2|15315.25|15235.25|9
1728871520000|2024-10-14 02:05:20|15316.06|15236.06|15315.69|15235.69|15316.15|15236.15|15315.68|15235.68|10
1728871530000|2024-10-14 02:05:30|15315.65|15235.65|15314.73|15234.73|15315.82|15235.82|15314.73|15234.73|7
1728871540000|2024-10-14 02:05:40|15314.78|15234.78|15316.19|15236.19|15316.47|15236.47|15314.35|15234.35|7
1728871550000|2024-10-14 02:05:50|15316.18|15236.18|15316.99|15236.99|15317.06|15237.06|15316.18|15236.18|8
1728871560000|2024-10-14 02:06:00|15316.98|15236.98|15315.31|15235.31|15316.98|15236.98|15315.19|15235.19|9
1728871570000|2024-10-14 02:06:10|15315.3|15235.3|15315.71|15235.71|15317.39|15237.39|15315.3|15235.3|9
1728871580000|2024-10-14 02:06:20|15315.55|15235.55|15314.12|15234.12|15315.55|15235.55|15314.12|15234.12|9
1728871590000|2024-10-14 02:06:30|15314.23|15234.23|15311.1|15231.1|15314.23|15234.23|15311.1|15231.1|6
1728871600000|2024-10-14 02:06:40|15311.11|15231.11|15311.85|15231.85|15311.87|15231.87|15311.08|15231.08|8
1728871610000|2024-10-14 02:06:50|15311.87|15231.87|15313.84|15233.84|15313.98|15233.98|15311.86|15231.86|10
1728871620000|2024-10-14 02:07:00|15313.95|15233.95|15315.37|15235.37|15316.4|15236.4|15313.95|15233.95|10
1728871630000|2024-10-14 02:07:10|15316.48|15236.48|15316.55|15236.55|15316.9|15236.9|15316.48|15236.48|9
1728871640000|2024-10-14 02:07:20|15316.85|15236.85|15323.64|15243.64|15323.64|15243.64|15316.85|15236.85|10
1728871650000|2024-10-14 02:07:30|15324.75|15244.75|15324.95|15244.95|15325.86|15245.86|15324.75|15244.75|10
1728871660000|2024-10-14 02:07:40|15324.96|15244.96|15325.69|15245.69|15325.86|15245.86|15324.96|15244.96|8
1728871670000|2024-10-14 02:07:50|15325.7|15245.7|15322.71|15242.71|15326.27|15246.27|15322.71|15242.71|10
1728871680000|2024-10-14 02:08:00|15322.94|15242.94|15324.72|15244.72|15324.72|15244.72|15322.94|15242.94|9
1728871690000|2024-10-14 02:08:10|15324.84|15244.84|15325.27|15245.27|15325.29|15245.29|15324.82|15244.82|10
1728871700000|2024-10-14 02:08:20|15326.01|15246.01|15324.89|15244.89|15326.18|15246.18|15324.89|15244.89|9
1728871710000|2024-10-14 02:08:30|15324.87|15244.87|15324.82|15244.82|15324.89|15244.89|15323.9|15243.9|9
1728871720000|2024-10-14 02:08:40|15324.03|15244.03|15324.61|15244.61|15324.61|15244.61|15324.03|15244.03|8
1728871730000|2024-10-14 02:08:50|15325.04|15245.04|15324.06|15244.06|15325.04|15245.04|15324.05|15244.05|6
1728871740000|2024-10-14 02:09:00|15325.59|15245.59|15326.28|15246.28|15326.37|15246.37|15325.28|15245.28|10
1728871750000|2024-10-14 02:09:10|15325.47|15245.47|15327.68|15247.68|15327.68|15247.68|15324.58|15244.58|10
1728871760000|2024-10-14 02:09:20|15327.7|15247.7|15326.14|15246.14|15327.7|15247.7|15325.27|15245.27|8
1728871770000|2024-10-14 02:09:30|15325.8|15245.8|15324.9|15244.9|15326.06|15246.06|15324.9|15244.9|7
1728871780000|2024-10-14 02:09:40|15324.28|15244.28|15324.84|15244.84|15325.62|15245.62|15324.22|15244.22|10
1728871790000|2024-10-14 02:09:50|15324.72|15244.72|15325.19|15245.19|15325.43|15245.43|15324.59|15244.59|9
1728871800000|2024-10-14 02:10:00|15324.22|15244.22|15323.77|15243.77|15324.39|15244.39|15323.77|15243.77|8
1728871810000|2024-10-14 02:10:10|15323.51|15243.51|15323.72|15243.72|15323.72|15243.72|15323.38|15243.38|8
1728871820000|2024-10-14 02:10:20|15324.23|15244.23|15325.8|15245.8|15325.8|15245.8|15324.23|15244.23|8
1728871830000|2024-10-14 02:10:30|15325.4|15245.4|15327.89|15247.89|15327.89|15247.89|15325.1|15245.1|10
1728871840000|2024-10-14 02:10:40|15328.2|15248.2|15330.11|15250.11|15330.11|15250.11|15328.2|15248.2|9
1728871850000|2024-10-14 02:10:50|15329.89|15249.89|15329.86|15249.86|15330.23|15250.23|15329.86|15249.86|10
1728871860000|2024-10-14 02:11:00|15329.65|15249.65|15331.05|15251.05|15331.05|15251.05|15329.65|15249.65|10
1728871870000|2024-10-14 02:11:10|15330.98|15250.98|15330.01|15250.01|15330.98|15250.98|15329.66|15249.66|7
1728871880000|2024-10-14 02:11:20|15330.41|15250.41|15330.81|15250.81|15331.27|15251.27|15330.2|15250.2|9
1728871890000|2024-10-14 02:11:30|15330.66|15250.66|15334.12|15254.12|15334.13|15254.13|15330.66|15250.66|10
1728871900000|2024-10-14 02:11:40|15334.09|15254.09|15334.07|15254.07|15334.09|15254.09|15333.46|15253.46|9
1728871910000|2024-10-14 02:11:50|15333.81|15253.81|15333.85|15253.85|15334.13|15254.13|15333.63|15253.63|8
1728871920000|2024-10-14 02:12:00|15333.89|15253.89|15333.27|15253.27|15333.89|15253.89|15332.8|15252.8|9
1728871930000|2024-10-14 02:12:10|15333.44|15253.44|15333.22|15253.22|15333.44|15253.44|15332.93|15252.93|6
1728871940000|2024-10-14 02:12:20|15333.1|15253.1|15331.71|15251.71|15333.1|15253.1|15331.71|15251.71|9
1728871950000|2024-10-14 02:12:30|15331.7|15251.7|15331.74|15251.74|15331.95|15251.95|15331.51|15251.51|6
1728871960000|2024-10-14 02:12:40|15331.91|15251.91|15330.64|15250.64|15331.91|15251.91|15330.54|15250.54|10
1728871970000|2024-10-14 02:12:50|15330.99|15250.99|15332.53|15252.53|15332.72|15252.72|15330.99|15250.99|10
1728871980000|2024-10-14 02:13:00|15332.81|15252.81|15332.79|15252.79|15333.05|15253.05|15332.44|15252.44|10
1728871990000|2024-10-14 02:13:10|15332.46|15252.46|15332.14|15252.14|15332.46|15252.46|15331.13|15251.13|10
1728872000000|2024-10-14 02:13:20|15332.15|15252.15|15332.13|15252.13|15332.37|15252.37|15331.8|15251.8|10
1728872010000|2024-10-14 02:13:30|15331.57|15251.57|15332.31|15252.31|15332.32|15252.32|15331.56|15251.56|7
1728872020000|2024-10-14 02:13:40|15332.32|15252.32|15331.72|15251.72|15332.32|15252.32|15331.72|15251.72|7
1728872030000|2024-10-14 02:13:50|15331.69|15251.69|15333.32|15253.32|15333.32|15253.32|15331.69|15251.69|9
1728872040000|2024-10-14 02:14:00|15333.33|15253.33|15332.5|15252.5|15333.33|15253.33|15332.5|15252.5|8
1728872050000|2024-10-14 02:14:10|15332.49|15252.49|15331.51|15251.51|15332.56|15252.56|15331.51|15251.51|10
1728872060000|2024-10-14 02:14:20|15332.1|15252.1|15332.87|15252.87|15333.11|15253.11|15331.77|15251.77|8
1728872070000|2024-10-14 02:14:30|15332.92|15252.92|15333.35|15253.35|15333.35|15253.35|15332.52|15252.52|9
1728872080000|2024-10-14 02:14:40|15333.13|15253.13|15333.05|15253.05|15333.76|15253.76|15333.05|15253.05|10
1728872090000|2024-10-14 02:14:50|15333.3|15253.3|15333.24|15253.24|15333.31|15253.31|15333.04|15253.04|5
1728872100000|2024-10-14 02:15:00|15333.23|15253.23|15331.3|15251.3|15333.23|15253.23|15330.91|15250.91|9
1728872110000|2024-10-14 02:15:10|15331.31|15251.31|15329.87|15249.87|15331.31|15251.31|15329.87|15249.87|9
1728872120000|2024-10-14 02:15:20|15330.43|15250.43|15330.37|15250.37|15330.48|15250.48|15330.37|15250.37|6
1728872130000|2024-10-14 02:15:30|15330.51|15250.51|15330.05|15250.05|15330.98|15250.98|15330.03|15250.03|9
1728872140000|2024-10-14 02:15:40|15330.06|15250.06|15329.19|15249.19|15330.78|15250.78|15329.19|15249.19|10
1728872150000|2024-10-14 02:15:50|15328.24|15248.24|15325.49|15245.49|15328.24|15248.24|15325.4|15245.4|9
1728872160000|2024-10-14 02:16:00|15324.94|15244.94|15324.56|15244.56|15325.68|15245.68|15324.56|15244.56|8
1728872170000|2024-10-14 02:16:10|15324.9|15244.9|15326.04|15246.04|15326.21|15246.21|15324.62|15244.62|10
1728872180000|2024-10-14 02:16:20|15326.06|15246.06|15328.26|15248.26|15328.26|15248.26|15325.74|15245.74|10
1728872190000|2024-10-14 02:16:30|15329.07|15249.07|15332.25|15252.25|15332.25|15252.25|15329.07|15249.07|10
1728872200000|2024-10-14 02:16:40|15332.3|15252.3|15331.45|15251.45|15332.9|15252.9|15331.45|15251.45|10
1728872210000|2024-10-14 02:16:50|15331.7|15251.7|15332.12|15252.12|15332.75|15252.75|15331.7|15251.7|10
1728872220000|2024-10-14 02:17:00|15331.88|15251.88|15331.5|15251.5|15331.88|15251.88|15331.48|15251.48|9
1728872230000|2024-10-14 02:17:10|15331.49|15251.49|15331.18|15251.18|15331.95|15251.95|15331.12|15251.12|10
1728872240000|2024-10-14 02:17:20|15331.19|15251.19|15329.9|15249.9|15331.19|15251.19|15329.9|15249.9|8
1728872250000|2024-10-14 02:17:30|15329.88|15249.88|15330.18|15250.18|15330.55|15250.55|15329.88|15249.88|9
1728872260000|2024-10-14 02:17:40|15330.19|15250.19|15331.02|15251.02|15331.02|15251.02|15330.19|15250.19|8
1728872270000|2024-10-14 02:17:50|15331.28|15251.28|15336.59|15256.59|15336.59|15256.59|15331.28|15251.28|10
1728872280000|2024-10-14 02:18:00|15336.63|15256.63|15336.71|15256.71|15336.8|15256.8|15336.48|15256.48|9
1728872290000|2024-10-14 02:18:10|15336.79|15256.79|15338.26|15258.26|15338.3|15258.3|15336.79|15256.79|10
1728872300000|2024-10-14 02:18:20|15338.65|15258.65|15339.86|15259.86|15339.92|15259.92|15338.65|15258.65|9
1728872310000|2024-10-14 02:18:30|15340.54|15260.54|15340.79|15260.79|15341.09|15261.09|15340.54|15260.54|10
1728872320000|2024-10-14 02:18:40|15340.69|15260.69|15340.19|15260.19|15340.72|15260.72|15340.19|15260.19|8
1728872330000|2024-10-14 02:18:50|15340.36|15260.36|15340|15260|15340.52|15260.52|15339.73|15259.73|7
1728872340000|2024-10-14 02:19:00|15340.29|15260.29|15337.91|15257.91|15340.29|15260.29|15337.91|15257.91|5
1728872350000|2024-10-14 02:19:10|15338.24|15258.24|15338.14|15258.14|15338.4|15258.4|15337.76|15257.76|9
1728872360000|2024-10-14 02:19:20|15338.1|15258.1|15338.37|15258.37|15338.91|15258.91|15337.7|15257.7|10
1728872370000|2024-10-14 02:19:30|15338.39|15258.39|15338.66|15258.66|15338.71|15258.71|15338.26|15258.26|9
1728872380000|2024-10-14 02:19:40|15338.67|15258.67|15338.9|15258.9|15338.9|15258.9|15338.67|15258.67|6
1728872390000|2024-10-14 02:19:50|15337.97|15257.97|15336.93|15256.93|15337.98|15257.98|15336.84|15256.84|9
1728872400000|2024-10-14 02:20:00|15336.95|15256.95|15336.85|15256.85|15337.9|15257.9|15336.85|15256.85|9
1728872410000|2024-10-14 02:20:10|15336.27|15256.27|15334.41|15254.41|15336.27|15256.27|15334.41|15254.41|9
1728872420000|2024-10-14 02:20:20|15334.45|15254.45|15334.85|15254.85|15335.35|15255.35|15334.08|15254.08|10
1728872430000|2024-10-14 02:20:30|15334.47|15254.47|15335.17|15255.17|15336.62|15256.62|15334.47|15254.47|8
1728872440000|2024-10-14 02:20:40|15335.13|15255.13|15335.27|15255.27|15335.27|15255.27|15334.64|15254.64|8
1728872450000|2024-10-14 02:20:50|15335.12|15255.12|15335.02|15255.02|15335.24|15255.24|15335.01|15255.01|6
1728872460000|2024-10-14 02:21:00|15333.67|15253.67|15335.21|15255.21|15335.21|15255.21|15333.66|15253.66|7
1728872470000|2024-10-14 02:21:10|15335.23|15255.23|15337.71|15257.71|15337.94|15257.94|15335.23|15255.23|9
1728872480000|2024-10-14 02:21:20|15337.84|15257.84|15339.63|15259.63|15339.63|15259.63|15337.84|15257.84|9
1728872490000|2024-10-14 02:21:30|15341.9|15261.9|15343.56|15263.56|15343.56|15263.56|15341.9|15261.9|8
1728872500000|2024-10-14 02:21:40|15343.64|15263.64|15342.47|15262.47|15343.64|15263.64|15342.41|15262.41|9
1728872510000|2024-10-14 02:21:50|15342.07|15262.07|15342.47|15262.47|15342.92|15262.92|15342.07|15262.07|9
1728872520000|2024-10-14 02:22:00|15342.04|15262.04|15341.88|15261.88|15342.19|15262.19|15341.88|15261.88|8
1728872530000|2024-10-14 02:22:10|15342.02|15262.02|15343.52|15263.52|15343.52|15263.52|15342.02|15262.02|8
1728872540000|2024-10-14 02:22:20|15343.57|15263.57|15343.09|15263.09|15343.63|15263.63|15343.08|15263.08|7
1728872550000|2024-10-14 02:22:30|15343.37|15263.37|15344.33|15264.33|15344.33|15264.33|15343.04|15263.04|10
1728872560000|2024-10-14 02:22:40|15343.54|15263.54|15343.73|15263.73|15344.38|15264.38|15343.54|15263.54|8
1728872570000|2024-10-14 02:22:50|15343.9|15263.9|15344.67|15264.67|15344.81|15264.81|15343.9|15263.9|9
1728872580000|2024-10-14 02:23:00|15344.68|15264.68|15344.18|15264.18|15344.68|15264.68|15343.7|15263.7|6
1728872590000|2024-10-14 02:23:10|15344.62|15264.62|15344.9|15264.9|15345.08|15265.08|15344.62|15264.62|6
1728872600000|2024-10-14 02:23:20|15345.02|15265.02|15345.18|15265.18|15345.18|15265.18|15345|15265|6
1728872610000|2024-10-14 02:23:30|15346.37|15266.37|15347.31|15267.31|15347.31|15267.31|15346.37|15266.37|9
1728872620000|2024-10-14 02:23:40|15347.87|15267.87|15347.21|15267.21|15347.87|15267.87|15347.21|15267.21|8
1728872630000|2024-10-14 02:23:50|15347.2|15267.2|15347.61|15267.61|15347.64|15267.64|15347.2|15267.2|7
1728872640000|2024-10-14 02:24:00|15347.58|15267.58|15347.1|15267.1|15347.59|15267.59|15347.1|15267.1|7
1728872650000|2024-10-14 02:24:10|15346.43|15266.43|15347.24|15267.24|15347.47|15267.47|15346.37|15266.37|10
1728872660000|2024-10-14 02:24:20|15346.59|15266.59|15345.41|15265.41|15346.62|15266.62|15345.19|15265.19|8
1728872670000|2024-10-14 02:24:30|15345.05|15265.05|15343.78|15263.78|15345.05|15265.05|15343.78|15263.78|9
1728872680000|2024-10-14 02:24:40|15343.75|15263.75|15343.39|15263.39|15343.95|15263.95|15343.24|15263.24|9
1728872690000|2024-10-14 02:24:50|15343.62|15263.62|15343.18|15263.18|15343.62|15263.62|15342.86|15262.86|9
1728872700000|2024-10-14 02:25:00|15343.53|15263.53|15342.17|15262.17|15344.63|15264.63|15342.17|15262.17|10
1728872710000|2024-10-14 02:25:10|15342.11|15262.11|15342.42|15262.42|15342.53|15262.53|15342.08|15262.08|10
1728872720000|2024-10-14 02:25:20|15342.45|15262.45|15342.51|15262.51|15342.64|15262.64|15341.99|15261.99|8
1728872730000|2024-10-14 02:25:30|15342.3|15262.3|15341.99|15261.99|15342.42|15262.42|15341.9|15261.9|10
1728872740000|2024-10-14 02:25:40|15341.97|15261.97|15342.91|15262.91|15342.91|15262.91|15341.97|15261.97|8
1728872750000|2024-10-14 02:25:50|15342.81|15262.81|15341.23|15261.23|15342.81|15262.81|15341.23|15261.23|8
1728872760000|2024-10-14 02:26:00|15340.73|15260.73|15339.6|15259.6|15340.74|15260.74|15339.28|15259.28|8
1728872770000|2024-10-14 02:26:10|15339.56|15259.56|15338.15|15258.15|15339.86|15259.86|15338.12|15258.12|10
1728872780000|2024-10-14 02:26:20|15338.14|15258.14|15338.15|15258.15|15338.16|15258.16|15338.13|15258.13|7
1728872790000|2024-10-14 02:26:30|15338.08|15258.08|15338|15258|15338.34|15258.34|15338|15258|8
1728872800000|2024-10-14 02:26:40|15338.27|15258.27|15340.13|15260.13|15340.14|15260.14|15338.27|15258.27|9
1728872810000|2024-10-14 02:26:50|15340.44|15260.44|15340.7|15260.7|15340.7|15260.7|15340.23|15260.23|8
1728872820000|2024-10-14 02:27:00|15340.44|15260.44|15341.27|15261.27|15341.27|15261.27|15340.17|15260.17|9
1728872830000|2024-10-14 02:27:10|15341.88|15261.88|15342.9|15262.9|15343.1|15263.1|15341.17|15261.17|9
1728872840000|2024-10-14 02:27:20|15343.09|15263.09|15343.23|15263.23|15343.23|15263.23|15342.67|15262.67|7
1728872850000|2024-10-14 02:27:30|15342.98|15262.98|15343.71|15263.71|15343.74|15263.74|15342.65|15262.65|9
1728872860000|2024-10-14 02:27:40|15343.41|15263.41|15343.91|15263.91|15343.91|15263.91|15343.41|15263.41|8
1728872870000|2024-10-14 02:27:50|15343.92|15263.92|15344|15264|15344.01|15264.01|15343.75|15263.75|8
1728872880000|2024-10-14 02:28:00|15343.39|15263.39|15342.65|15262.65|15343.39|15263.39|15342.61|15262.61|7
1728872890000|2024-10-14 02:28:10|15342.68|15262.68|15342.66|15262.66|15342.74|15262.74|15342.23|15262.23|10
1728872900000|2024-10-14 02:28:20|15342.73|15262.73|15342.61|15262.61|15342.76|15262.76|15342.47|15262.47|7
1728872910000|2024-10-14 02:28:30|15342.6|15262.6|15342.22|15262.22|15342.96|15262.96|15342.22|15262.22|9
1728872920000|2024-10-14 02:28:40|15341.97|15261.97|15343.38|15263.38|15343.38|15263.38|15341.97|15261.97|8
1728872930000|2024-10-14 02:28:50|15343.47|15263.47|15340.02|15260.02|15343.47|15263.47|15340.02|15260.02|10
1728872940000|2024-10-14 02:29:00|15339.49|15259.49|15337.14|15257.14|15339.71|15259.71|15337.14|15257.14|7
1728872950000|2024-10-14 02:29:10|15336.41|15256.41|15335.3|15255.3|15336.41|15256.41|15335.3|15255.3|8
1728872960000|2024-10-14 02:29:20|15335.31|15255.31|15335.51|15255.51|15335.88|15255.88|15335.31|15255.31|10
1728872970000|2024-10-14 02:29:30|15335.58|15255.58|15335.75|15255.75|15335.75|15255.75|15335.42|15255.42|7
1728872980000|2024-10-14 02:29:40|15336.08|15256.08|15335.21|15255.21|15336.08|15256.08|15335.21|15255.21|7
1728872990000|2024-10-14 02:29:50|15335.16|15255.16|15333.11|15253.11|15335.16|15255.16|15332.71|15252.71|9
1728873000000|2024-10-14 02:30:00|15333.12|15253.12|15332.8|15252.8|15333.13|15253.13|15332.8|15252.8|8
1728873010000|2024-10-14 02:30:10|15332.97|15252.97|15334.44|15254.44|15335.04|15255.04|15332.33|15252.33|9
1728873020000|2024-10-14 02:30:20|15335.02|15255.02|15336.18|15256.18|15336.18|15256.18|15335.02|15255.02|6
1728873030000|2024-10-14 02:30:30|15336.51|15256.51|15337.29|15257.29|15337.29|15257.29|15336.51|15256.51|9
1728873040000|2024-10-14 02:30:40|15337.38|15257.38|15337.54|15257.54|15337.95|15257.95|15337.09|15257.09|10
1728873050000|2024-10-14 02:30:50|15337.53|15257.53|15338.38|15258.38|15338.38|15258.38|15337.51|15257.51|9
1728873060000|2024-10-14 02:31:00|15337.71|15257.71|15338.64|15258.64|15338.69|15258.69|15337.71|15257.71|9
1728873070000|2024-10-14 02:31:10|15338.53|15258.53|15339.07|15259.07|15339.11|15259.11|15338.53|15258.53|9
1728873080000|2024-10-14 02:31:20|15338.93|15258.93|15337.25|15257.25|15338.94|15258.94|15336.72|15256.72|8
1728873090000|2024-10-14 02:31:30|15337.22|15257.22|15337.53|15257.53|15338.07|15258.07|15337.22|15257.22|9
1728873100000|2024-10-14 02:31:40|15337.57|15257.57|15338.63|15258.63|15338.63|15258.63|15337.41|15257.41|9
1728873110000|2024-10-14 02:31:50|15339.11|15259.11|15339.55|15259.55|15339.55|15259.55|15338.71|15258.71|9
1728873120000|2024-10-14 02:32:00|15339.56|15259.56|15338.68|15258.68|15339.76|15259.76|15338.68|15258.68|10
1728873130000|2024-10-14 02:32:10|15338.39|15258.39|15338.18|15258.18|15339.15|15259.15|15338.18|15258.18|8
1728873140000|2024-10-14 02:32:20|15338.19|15258.19|15337.6|15257.6|15338.19|15258.19|15337.32|15257.32|8
1728873150000|2024-10-14 02:32:30|15337.62|15257.62|15339.92|15259.92|15339.92|15259.92|15337.62|15257.62|8
1728873160000|2024-10-14 02:32:40|15339.97|15259.97|15339.97|15259.97|15340.43|15260.43|15339.76|15259.76|7
1728873170000|2024-10-14 02:32:50|15340.19|15260.19|15340.46|15260.46|15340.62|15260.62|15340.18|15260.18|8
1728873180000|2024-10-14 02:33:00|15340.5|15260.5|15339.8|15259.8|15340.52|15260.52|15339.8|15259.8|9
1728873190000|2024-10-14 02:33:10|15339.83|15259.83|15339.84|15259.84|15340.14|15260.14|15339.6|15259.6|8
1728873200000|2024-10-14 02:33:20|15340.35|15260.35|15339.35|15259.35|15341.17|15261.17|15339.35|15259.35|8
1728873210000|2024-10-14 02:33:30|15339.36|15259.36|15339.69|15259.69|15339.69|15259.69|15339.3|15259.3|6
1728873220000|2024-10-14 02:33:40|15339.47|15259.47|15338.38|15258.38|15339.47|15259.47|15338.38|15258.38|9
1728873230000|2024-10-14 02:33:50|15338.24|15258.24|15337.96|15257.96|15338.24|15258.24|15337.64|15257.64|10
1728873240000|2024-10-14 02:34:00|15337.97|15257.97|15337.16|15257.16|15337.97|15257.97|15336.7|15256.7|8
1728873250000|2024-10-14 02:34:10|15337.39|15257.39|15337.76|15257.76|15337.76|15257.76|15337.1|15257.1|8
1728873260000|2024-10-14 02:34:20|15338.08|15258.08|15338.56|15258.56|15338.72|15258.72|15337.39|15257.39|8
1728873270000|2024-10-14 02:34:30|15338.93|15258.93|15338.56|15258.56|15338.93|15258.93|15338.42|15258.42|8
1728873280000|2024-10-14 02:34:40|15338.55|15258.55|15337.43|15257.43|15338.55|15258.55|15337.43|15257.43|10
1728873290000|2024-10-14 02:34:50|15337.44|15257.44|15337.45|15257.45|15337.72|15257.72|15337.33|15257.33|8
1728873300000|2024-10-14 02:35:00|15337.1|15257.1|15337.08|15257.08|15337.52|15257.52|15336.8|15256.8|8
1728873310000|2024-10-14 02:35:10|15337.11|15257.11|15339.2|15259.2|15339.2|15259.2|15336.63|15256.63|9
1728873320000|2024-10-14 02:35:20|15339.25|15259.25|15339.59|15259.59|15339.59|15259.59|15339.25|15259.25|9
1728873330000|2024-10-14 02:35:30|15339.16|15259.16|15339.47|15259.47|15339.47|15259.47|15339.16|15259.16|7
1728873340000|2024-10-14 02:35:40|15339.62|15259.62|15339.46|15259.46|15339.63|15259.63|15339.39|15259.39|8
1728873350000|2024-10-14 02:35:50|15339.48|15259.48|15339.67|15259.67|15339.67|15259.67|15339.34|15259.34|7
1728873360000|2024-10-14 02:36:00|15339.75|15259.75|15339.44|15259.44|15340.86|15260.86|15339.38|15259.38|10
1728873370000|2024-10-14 02:36:10|15339.45|15259.45|15339.3|15259.3|15339.45|15259.45|15339.3|15259.3|6
1728873380000|2024-10-14 02:36:20|15339.35|15259.35|15341.25|15261.25|15341.26|15261.26|15339.35|15259.35|7
1728873390000|2024-10-14 02:36:30|15341.4|15261.4|15341.95|15261.95|15341.97|15261.97|15341.33|15261.33|7
1728873400000|2024-10-14 02:36:40|15341.94|15261.94|15340.19|15260.19|15341.94|15261.94|15340.19|15260.19|8
1728873410000|2024-10-14 02:36:50|15340.2|15260.2|15340.98|15260.98|15341.01|15261.01|15340.2|15260.2|8
1728873420000|2024-10-14 02:37:00|15340.77|15260.77|15339.38|15259.38|15340.77|15260.77|15338.66|15258.66|10
1728873430000|2024-10-14 02:37:10|15339.73|15259.73|15339.66|15259.66|15339.94|15259.94|15339.62|15259.62|10
1728873440000|2024-10-14 02:37:20|15339.61|15259.61|15337.6|15257.6|15339.61|15259.61|15337.6|15257.6|10
1728873450000|2024-10-14 02:37:30|15337.28|15257.28|15335.82|15255.82|15337.28|15257.28|15335.82|15255.82|9
1728873460000|2024-10-14 02:37:40|15336.1|15256.1|15335.94|15255.94|15336.1|15256.1|15335.66|15255.66|8
1728873470000|2024-10-14 02:37:50|15335.93|15255.93|15335.75|15255.75|15335.93|15255.93|15335.71|15255.71|6
1728873480000|2024-10-14 02:38:00|15335.72|15255.72|15335.39|15255.39|15335.8|15255.8|15335.39|15255.39|10
1728873490000|2024-10-14 02:38:10|15335.55|15255.55|15336.01|15256.01|15336.04|15256.04|15335.2|15255.2|9
1728873500000|2024-10-14 02:38:20|15336.34|15256.34|15335.76|15255.76|15336.64|15256.64|15335.76|15255.76|9
1728873510000|2024-10-14 02:38:30|15335.52|15255.52|15335.87|15255.87|15335.87|15255.87|15335.52|15255.52|9
1728873520000|2024-10-14 02:38:40|15335.75|15255.75|15335.11|15255.11|15335.76|15255.76|15335.11|15255.11|8
1728873530000|2024-10-14 02:38:50|15334.61|15254.61|15334.43|15254.43|15334.61|15254.61|15334.33|15254.33|7
1728873540000|2024-10-14 02:39:00|15334.45|15254.45|15334.36|15254.36|15334.8|15254.8|15334.15|15254.15|8
1728873550000|2024-10-14 02:39:10|15334.35|15254.35|15334.16|15254.16|15334.49|15254.49|15334.07|15254.07|9
1728873560000|2024-10-14 02:39:20|15334.14|15254.14|15339.09|15259.09|15339.15|15259.15|15334.14|15254.14|9
1728873570000|2024-10-14 02:39:30|15339.12|15259.12|15341.61|15261.61|15341.93|15261.93|15339.12|15259.12|8
1728873580000|2024-10-14 02:39:40|15341.94|15261.94|15343.29|15263.29|15343.29|15263.29|15341.84|15261.84|10
1728873590000|2024-10-14 02:39:50|15343.33|15263.33|15344.6|15264.6|15344.6|15264.6|15343.33|15263.33|9
1728873600000|2024-10-14 02:40:00|15344.59|15264.59|15346.72|15266.72|15346.72|15266.72|15344.15|15264.15|9
1728873610000|2024-10-14 02:40:10|15347.17|15267.17|15346.38|15266.38|15347.17|15267.17|15346.38|15266.38|10
1728873620000|2024-10-14 02:40:20|15346.37|15266.37|15345.49|15265.49|15346.76|15266.76|15345.49|15265.49|10
1728873630000|2024-10-14 02:40:30|15345.47|15265.47|15346.18|15266.18|15346.38|15266.38|15345.47|15265.47|9
1728873640000|2024-10-14 02:40:40|15346.37|15266.37|15346.54|15266.54|15346.54|15266.54|15346.05|15266.05|10
1728873650000|2024-10-14 02:40:50|15346.04|15266.04|15345.99|15265.99|15346.4|15266.4|15345.47|15265.47|9
1728873660000|2024-10-14 02:41:00|15346.55|15266.55|15347.17|15267.17|15347.17|15267.17|15346.27|15266.27|10
1728873670000|2024-10-14 02:41:10|15346.72|15266.72|15346.72|15266.72|15346.95|15266.95|15346.71|15266.71|9
1728873680000|2024-10-14 02:41:20|15346.16|15266.16|15345.39|15265.39|15346.16|15266.16|15345.39|15265.39|8
1728873690000|2024-10-14 02:41:30|15345.29|15265.29|15345.9|15265.9|15346.13|15266.13|15345.29|15265.29|7
1728873700000|2024-10-14 02:41:40|15345.71|15265.71|15345.41|15265.41|15345.85|15265.85|15345.41|15265.41|8
1728873710000|2024-10-14 02:41:50|15345.7|15265.7|15345.19|15265.19|15345.7|15265.7|15345.19|15265.19|5
1728873720000|2024-10-14 02:42:00|15344.79|15264.79|15343.95|15263.95|15344.8|15264.8|15343.95|15263.95|8
1728873730000|2024-10-14 02:42:10|15343.94|15263.94|15343.67|15263.67|15344|15264|15343.67|15263.67|8
1728873740000|2024-10-14 02:42:20|15343.65|15263.65|15343.95|15263.95|15344.1|15264.1|15343.28|15263.28|8
1728873750000|2024-10-14 02:42:30|15343.43|15263.43|15343.58|15263.58|15344.02|15264.02|15343.26|15263.26|10
1728873760000|2024-10-14 02:42:40|15343.67|15263.67|15343.65|15263.65|15343.68|15263.68|15343.53|15263.53|7
1728873770000|2024-10-14 02:42:50|15344.09|15264.09|15342.19|15262.19|15344.09|15264.09|15342.19|15262.19|7
1728873780000|2024-10-14 02:43:00|15342.17|15262.17|15342.11|15262.11|15342.3|15262.3|15342.02|15262.02|7
1728873790000|2024-10-14 02:43:10|15341.94|15261.94|15341.3|15261.3|15341.94|15261.94|15341.3|15261.3|9
1728873800000|2024-10-14 02:43:20|15341.43|15261.43|15340.84|15260.84|15341.92|15261.92|15340.84|15260.84|9
1728873810000|2024-10-14 02:43:30|15340.82|15260.82|15341.3|15261.3|15341.5|15261.5|15340.81|15260.81|7
1728873820000|2024-10-14 02:43:40|15341.29|15261.29|15341.3|15261.3|15341.62|15261.62|15340.99|15260.99|7
1728873830000|2024-10-14 02:43:50|15341.22|15261.22|15340.89|15260.89|15341.26|15261.26|15340.89|15260.89|6
1728873840000|2024-10-14 02:44:00|15340.74|15260.74|15342.31|15262.31|15342.35|15262.35|15340.74|15260.74|10
1728873850000|2024-10-14 02:44:10|15342.52|15262.52|15342.61|15262.61|15342.61|15262.61|15342.44|15262.44|6
1728873860000|2024-10-14 02:44:20|15342.9|15262.9|15342.94|15262.94|15343.84|15263.84|15342.9|15262.9|10
1728873870000|2024-10-14 02:44:30|15342.95|15262.95|15344.84|15264.84|15344.84|15264.84|15342.95|15262.95|9
1728873880000|2024-10-14 02:44:40|15345.34|15265.34|15344.82|15264.82|15345.35|15265.35|15344.81|15264.81|7
1728873890000|2024-10-14 02:44:50|15344.97|15264.97|15345.66|15265.66|15345.66|15265.66|15344.59|15264.59|4
1728873900000|2024-10-14 02:45:00|15344.1|15264.1|15343.72|15263.72|15344.1|15264.1|15343.66|15263.66|10
1728873910000|2024-10-14 02:45:10|15343.71|15263.71|15344.61|15264.61|15344.61|15264.61|15343.14|15263.14|10
1728873920000|2024-10-14 02:45:20|15344.79|15264.79|15349.23|15269.23|15349.23|15269.23|15344.79|15264.79|10
1728873930000|2024-10-14 02:45:30|15349.31|15269.31|15349.04|15269.04|15349.64|15269.64|15349.04|15269.04|10
1728873940000|2024-10-14 02:45:40|15348.72|15268.72|15347.98|15267.98|15349.09|15269.09|15347.82|15267.82|10
1728873950000|2024-10-14 02:45:50|15347.78|15267.78|15347.93|15267.93|15348.35|15268.35|15347.77|15267.77|8
1728873960000|2024-10-14 02:46:00|15348.02|15268.02|15348.54|15268.54|15348.54|15268.54|15348.02|15268.02|7
1728873970000|2024-10-14 02:46:10|15348.8|15268.8|15348.76|15268.76|15349|15269|15348.63|15268.63|10
1728873980000|2024-10-14 02:46:20|15348.91|15268.91|15349.79|15269.79|15350.82|15270.82|15348.91|15268.91|9
1728873990000|2024-10-14 02:46:30|15349.8|15269.8|15349.16|15269.16|15349.81|15269.81|15349.16|15269.16|8
1728874000000|2024-10-14 02:46:40|15348.99|15268.99|15345.89|15265.89|15348.99|15268.99|15345.89|15265.89|10
1728874010000|2024-10-14 02:46:50|15345.5|15265.5|15344.61|15264.61|15345.5|15265.5|15344.61|15264.61|8
1728874020000|2024-10-14 02:47:00|15345.04|15265.04|15341.64|15261.64|15345.04|15265.04|15341.64|15261.64|9
1728874030000|2024-10-14 02:47:10|15341.61|15261.61|15341.78|15261.78|15341.78|15261.78|15341.35|15261.35|8
1728874040000|2024-10-14 02:47:20|15340.32|15260.32|15341.02|15261.02|15341.1|15261.1|15339.91|15259.91|9
1728874050000|2024-10-14 02:47:30|15341.01|15261.01|15340.83|15260.83|15341.01|15261.01|15340.8|15260.8|7
1728874060000|2024-10-14 02:47:40|15339.28|15259.28|15340.43|15260.43|15340.58|15260.58|15339.25|15259.25|9
1728874070000|2024-10-14 02:47:50|15340.41|15260.41|15339.65|15259.65|15340.58|15260.58|15339.65|15259.65|6
1728874080000|2024-10-14 02:48:00|15339.62|15259.62|15336.64|15256.64|15339.72|15259.72|15336.64|15256.64|10
1728874090000|2024-10-14 02:48:10|15336.84|15256.84|15336.47|15256.47|15336.84|15256.84|15336.32|15256.32|10
1728874100000|2024-10-14 02:48:20|15337.2|15257.2|15332.52|15252.52|15337.2|15257.2|15332.52|15252.52|10
1728874110000|2024-10-14 02:48:30|15332.08|15252.08|15332.93|15252.93|15332.93|15252.93|15332.08|15252.08|10
1728874120000|2024-10-14 02:48:40|15334.01|15254.01|15334.72|15254.72|15335.67|15255.67|15334.01|15254.01|10
1728874130000|2024-10-14 02:48:50|15335.26|15255.26|15336.83|15256.83|15336.83|15256.83|15335.26|15255.26|8
1728874140000|2024-10-14 02:49:00|15336.67|15256.67|15336.19|15256.19|15336.71|15256.71|15335.53|15255.53|8
1728874150000|2024-10-14 02:49:10|15336.42|15256.42|15337.03|15257.03|15337.03|15257.03|15336.23|15256.23|9
1728874160000|2024-10-14 02:49:20|15337.02|15257.02|15336.16|15256.16|15337.06|15257.06|15336.16|15256.16|9
1728874170000|2024-10-14 02:49:30|15336.34|15256.34|15336.08|15256.08|15336.34|15256.34|15336.04|15256.04|8
1728874180000|2024-10-14 02:49:40|15335.71|15255.71|15335.93|15255.93|15335.93|15255.93|15335.68|15255.68|7
1728874190000|2024-10-14 02:49:50|15335.94|15255.94|15335.9|15255.9|15335.94|15255.94|15335.69|15255.69|8
1728874200000|2024-10-14 02:50:00|15335.88|15255.88|15335.88|15255.88|15336.1|15256.1|15335.88|15255.88|8
1728874210000|2024-10-14 02:50:10|15336.09|15256.09|15335.61|15255.61|15336.09|15256.09|15335.41|15255.41|8
1728874220000|2024-10-14 02:50:20|15335.58|15255.58|15334.24|15254.24|15335.67|15255.67|15334.24|15254.24|10
1728874230000|2024-10-14 02:50:30|15334.82|15254.82|15334.38|15254.38|15334.82|15254.82|15333.85|15253.85|8
1728874240000|2024-10-14 02:50:40|15334.43|15254.43|15334.16|15254.16|15334.44|15254.44|15334.16|15254.16|6
1728874250000|2024-10-14 02:50:50|15334.34|15254.34|15334.44|15254.44|15335.06|15255.06|15334.17|15254.17|5
1728874260000|2024-10-14 02:51:00|15334.83|15254.83|15333.25|15253.25|15334.83|15254.83|15333.24|15253.24|9
1728874270000|2024-10-14 02:51:10|15333.2|15253.2|15331.33|15251.33|15333.2|15253.2|15331.33|15251.33|9
1728874280000|2024-10-14 02:51:20|15331.27|15251.27|15330.75|15250.75|15331.27|15251.27|15330.75|15250.75|8
1728874290000|2024-10-14 02:51:30|15330.79|15250.79|15328.57|15248.57|15331|15251|15328.57|15248.57|10
1728874300000|2024-10-14 02:51:40|15328.86|15248.86|15328.21|15248.21|15328.86|15248.86|15328.21|15248.21|9
1728874310000|2024-10-14 02:51:50|15328.27|15248.27|15327.06|15247.06|15328.35|15248.35|15327.06|15247.06|9
1728874320000|2024-10-14 02:52:00|15327.05|15247.05|15326.9|15246.9|15327.18|15247.18|15326.9|15246.9|8
1728874330000|2024-10-14 02:52:10|15326.91|15246.91|15326.74|15246.74|15326.95|15246.95|15326.59|15246.59|9
1728874340000|2024-10-14 02:52:20|15327|15247|15326.79|15246.79|15327|15247|15326.53|15246.53|10
1728874350000|2024-10-14 02:52:30|15326.78|15246.78|15325.96|15245.96|15327.01|15247.01|15325.96|15245.96|9
1728874360000|2024-10-14 02:52:40|15326.25|15246.25|15325.39|15245.39|15326.25|15246.25|15325.11|15245.11|8
1728874370000|2024-10-14 02:52:50|15325.22|15245.22|15325.2|15245.2|15325.38|15245.38|15324.9|15244.9|8
1728874380000|2024-10-14 02:53:00|15325.19|15245.19|15325.91|15245.91|15325.95|15245.95|15325.19|15245.19|7
1728874390000|2024-10-14 02:53:10|15325.92|15245.92|15330.15|15250.15|15330.15|15250.15|15325.92|15245.92|10
1728874400000|2024-10-14 02:53:20|15329.78|15249.78|15328.84|15248.84|15330|15250|15328.84|15248.84|10
1728874410000|2024-10-14 02:53:30|15328.79|15248.79|15330.95|15250.95|15330.95|15250.95|15328.79|15248.79|9
1728874420000|2024-10-14 02:53:40|15330.78|15250.78|15330.2|15250.2|15331.54|15251.54|15330.2|15250.2|9
1728874430000|2024-10-14 02:53:50|15330.9|15250.9|15331.73|15251.73|15332.57|15252.57|15330.9|15250.9|8
1728874440000|2024-10-14 02:54:00|15331.76|15251.76|15331.75|15251.75|15331.92|15251.92|15331.33|15251.33|8
1728874450000|2024-10-14 02:54:10|15331.87|15251.87|15332.03|15252.03|15332.12|15252.12|15331.54|15251.54|10
1728874460000|2024-10-14 02:54:20|15332.02|15252.02|15332.43|15252.43|15332.57|15252.57|15332.02|15252.02|8
1728874470000|2024-10-14 02:54:30|15332.61|15252.61|15333.06|15253.06|15333.06|15253.06|15332.32|15252.32|9
1728874480000|2024-10-14 02:54:40|15332.67|15252.67|15334.22|15254.22|15334.22|15254.22|15332.67|15252.67|10
1728874490000|2024-10-14 02:54:50|15334.43|15254.43|15335.48|15255.48|15335.74|15255.74|15334.22|15254.22|8
1728874500000|2024-10-14 02:55:00|15335.49|15255.49|15335.07|15255.07|15335.49|15255.49|15334.95|15254.95|9
1728874510000|2024-10-14 02:55:10|15335.05|15255.05|15335.47|15255.47|15335.47|15255.47|15334.55|15254.55|10
1728874520000|2024-10-14 02:55:20|15335.51|15255.51|15341.41|15261.41|15341.41|15261.41|15335.51|15255.51|9
1728874530000|2024-10-14 02:55:30|15341.51|15261.51|15342.13|15262.13|15342.13|15262.13|15341.51|15261.51|10
1728874540000|2024-10-14 02:55:40|15342.85|15262.85|15342.59|15262.59|15342.85|15262.85|15342.59|15262.59|6
1728874550000|2024-10-14 02:55:50|15342.83|15262.83|15343.66|15263.66|15343.66|15263.66|15342.25|15262.25|9
1728874560000|2024-10-14 02:56:00|15343.71|15263.71|15342.42|15262.42|15343.94|15263.94|15342.42|15262.42|10
1728874570000|2024-10-14 02:56:10|15342.41|15262.41|15342.78|15262.78|15343.37|15263.37|15341.97|15261.97|8
1728874580000|2024-10-14 02:56:20|15343.16|15263.16|15342.38|15262.38|15343.26|15263.26|15342.38|15262.38|10
1728874590000|2024-10-14 02:56:30|15342.36|15262.36|15340.55|15260.55|15342.72|15262.72|15340.55|15260.55|10
1728874600000|2024-10-14 02:56:40|15340.7|15260.7|15340.31|15260.31|15340.7|15260.7|15340.31|15260.31|6
1728874610000|2024-10-14 02:56:50|15340.26|15260.26|15340.36|15260.36|15340.79|15260.79|15340.22|15260.22|9
1728874620000|2024-10-14 02:57:00|15340.92|15260.92|15340.34|15260.34|15340.92|15260.92|15340.3|15260.3|8
1728874630000|2024-10-14 02:57:10|15340.28|15260.28|15340.83|15260.83|15341.11|15261.11|15339.98|15259.98|10
1728874640000|2024-10-14 02:57:20|15340.5|15260.5|15338.85|15258.85|15340.5|15260.5|15338.85|15258.85|9
1728874650000|2024-10-14 02:57:30|15338.94|15258.94|15339.5|15259.5|15339.75|15259.75|15338.94|15258.94|10
1728874660000|2024-10-14 02:57:40|15339.06|15259.06|15339.58|15259.58|15339.58|15259.58|15339.06|15259.06|9
1728874670000|2024-10-14 02:57:50|15339.96|15259.96|15339.28|15259.28|15339.96|15259.96|15339.28|15259.28|7
1728874680000|2024-10-14 02:58:00|15339.15|15259.15|15338.44|15258.44|15339.15|15259.15|15338.44|15258.44|8
1728874690000|2024-10-14 02:58:10|15338.45|15258.45|15340.26|15260.26|15340.3|15260.3|15338.45|15258.45|10
1728874700000|2024-10-14 02:58:20|15340.09|15260.09|15340.85|15260.85|15340.85|15260.85|15339.91|15259.91|9
1728874710000|2024-10-14 02:58:30|15340.86|15260.86|15340.52|15260.52|15340.86|15260.86|15340.52|15260.52|9
1728874720000|2024-10-14 02:58:40|15340.56|15260.56|15342.13|15262.13|15342.13|15262.13|15340.56|15260.56|7
1728874730000|2024-10-14 02:58:50|15342.16|15262.16|15339.97|15259.97|15342.29|15262.29|15339.93|15259.93|9
1728874740000|2024-10-14 02:59:00|15339.92|15259.92|15340.24|15260.24|15340.74|15260.74|15339.92|15259.92|10
1728874750000|2024-10-14 02:59:10|15340.19|15260.19|15340.46|15260.46|15340.47|15260.47|15340.19|15260.19|6
1728874760000|2024-10-14 02:59:20|15340.32|15260.32|15340.61|15260.61|15340.73|15260.73|15340.32|15260.32|10
1728874770000|2024-10-14 02:59:30|15340.54|15260.54|15340.57|15260.57|15340.95|15260.95|15340.11|15260.11|9
1728874780000|2024-10-14 02:59:40|15340.56|15260.56|15343.95|15263.95|15343.95|15263.95|15340.56|15260.56|10
1728874790000|2024-10-14 02:59:50|15343.98|15263.98|15347.03|15267.03|15347.03|15267.03|15343.98|15263.98|10
1728874800000|2024-10-14 03:00:00|15346.63|15266.63|15347.26|15267.26|15348.02|15268.02|15346.04|15266.04|10
1728874810000|2024-10-14 03:00:10|15347.35|15267.35|15348.13|15268.13|15348.34|15268.34|15347.35|15267.35|10
1728874820000|2024-10-14 03:00:20|15348.23|15268.23|15349.02|15269.02|15349.02|15269.02|15348.23|15268.23|9
1728874830000|2024-10-14 03:00:30|15349.4|15269.4|15349.52|15269.52|15349.57|15269.57|15349.27|15269.27|10
1728874840000|2024-10-14 03:00:40|15349.48|15269.48|15349.33|15269.33|15349.48|15269.48|15349.33|15269.33|8
1728874850000|2024-10-14 03:00:50|15349.24|15269.24|15349.94|15269.94|15349.94|15269.94|15349.16|15269.16|9
1728874860000|2024-10-14 03:01:00|15349.95|15269.95|15351.74|15271.74|15351.74|15271.74|15349.78|15269.78|8
1728874870000|2024-10-14 03:01:10|15351.76|15271.76|15352.54|15272.54|15352.94|15272.94|15351.49|15271.49|10
1728874880000|2024-10-14 03:01:20|15357.39|15277.39|15359.97|15279.97|15359.97|15279.97|15356.89|15276.89|10
1728874890000|2024-10-14 03:01:30|15359.14|15279.14|15360.12|15280.12|15360.12|15280.12|15359.14|15279.14|10
1728874900000|2024-10-14 03:01:40|15360.11|15280.11|15360.13|15280.13|15360.8|15280.8|15359.95|15279.95|9
1728874910000|2024-10-14 03:01:50|15360.22|15280.22|15361.36|15281.36|15361.89|15281.89|15360.22|15280.22|10
1728874920000|2024-10-14 03:02:00|15362.04|15282.04|15363.36|15283.36|15363.36|15283.36|15361.84|15281.84|10
1728874930000|2024-10-14 03:02:10|15362.62|15282.62|15362.77|15282.77|15362.85|15282.85|15361.11|15281.11|9
1728874940000|2024-10-14 03:02:20|15362.43|15282.43|15363.28|15283.28|15363.28|15283.28|15362.42|15282.42|10
1728874950000|2024-10-14 03:02:30|15363.1|15283.1|15362.91|15282.91|15363.62|15283.62|15362.91|15282.91|10
1728874960000|2024-10-14 03:02:40|15363.47|15283.47|15362.87|15282.87|15363.47|15283.47|15362.87|15282.87|7
1728874970000|2024-10-14 03:02:50|15363.43|15283.43|15363.34|15283.34|15363.43|15283.43|15362.69|15282.69|9
1728874980000|2024-10-14 03:03:00|15363.3|15283.3|15362.11|15282.11|15363.3|15283.3|15362.05|15282.05|9
1728874990000|2024-10-14 03:03:10|15362.14|15282.14|15363.5|15283.5|15363.66|15283.66|15362.14|15282.14|8
1728875000000|2024-10-14 03:03:20|15363.17|15283.17|15363.62|15283.62|15363.85|15283.85|15363.16|15283.16|7
1728875010000|2024-10-14 03:03:30|15363.93|15283.93|15364.13|15284.13|15364.36|15284.36|15363.93|15283.93|10
1728875020000|2024-10-14 03:03:40|15364.1|15284.1|15364.16|15284.16|15364.2|15284.2|15364.09|15284.09|6
1728875030000|2024-10-14 03:03:50|15364.19|15284.19|15364.54|15284.54|15364.87|15284.87|15364.19|15284.19|9
1728875040000|2024-10-14 03:04:00|15364.51|15284.51|15364.52|15284.52|15364.52|15284.52|15364.49|15284.49|6
1728875050000|2024-10-14 03:04:10|15365.05|15285.05|15364.52|15284.52|15365.05|15285.05|15364.46|15284.46|9
1728875060000|2024-10-14 03:04:20|15364.53|15284.53|15364.64|15284.64|15364.64|15284.64|15364.53|15284.53|6
1728875070000|2024-10-14 03:04:30|15364.39|15284.39|15365.25|15285.25|15365.25|15285.25|15363.92|15283.92|9
1728875080000|2024-10-14 03:04:40|15365.17|15285.17|15365.4|15285.4|15365.52|15285.52|15365.1|15285.1|8
1728875090000|2024-10-14 03:04:50|15365.56|15285.56|15365.63|15285.63|15365.63|15285.63|15365.4|15285.4|8
1728875100000|2024-10-14 03:05:00|15365.65|15285.65|15365.62|15285.62|15365.65|15285.65|15365.37|15285.37|9
1728875110000|2024-10-14 03:05:10|15365.25|15285.25|15364.57|15284.57|15365.31|15285.31|15364.57|15284.57|7
1728875120000|2024-10-14 03:05:20|15365.32|15285.32|15364.51|15284.51|15365.35|15285.35|15364.51|15284.51|9
1728875130000|2024-10-14 03:05:30|15364.5|15284.5|15364.93|15284.93|15365.44|15285.44|15364.5|15284.5|8
1728875140000|2024-10-14 03:05:40|15365.53|15285.53|15365.41|15285.41|15365.53|15285.53|15364.89|15284.89|8
1728875150000|2024-10-14 03:05:50|15365|15285|15364.53|15284.53|15365|15285|15364.27|15284.27|9
1728875160000|2024-10-14 03:06:00|15364.19|15284.19|15364.88|15284.88|15364.88|15284.88|15364.19|15284.19|6
1728875170000|2024-10-14 03:06:10|15364.87|15284.87|15364.42|15284.42|15364.87|15284.87|15364.42|15284.42|4
1728875180000|2024-10-14 03:06:20|15361.23|15281.23|15360.96|15280.96|15361.65|15281.65|15360.96|15280.96|10
1728875190000|2024-10-14 03:06:30|15361.06|15281.06|15359.19|15279.19|15361.06|15281.06|15359.19|15279.19|9
1728875200000|2024-10-14 03:06:40|15359.16|15279.16|15360.05|15280.05|15360.06|15280.06|15359.16|15279.16|3
1728875210000|2024-10-14 03:06:50|15359.77|15279.77|15359.76|15279.76|15359.77|15279.77|15358.91|15278.91|9
1728875220000|2024-10-14 03:07:00|15359.19|15279.19|15359.7|15279.7|15359.77|15279.77|15359.19|15279.19|8
1728875230000|2024-10-14 03:07:10|15358.72|15278.72|15358.12|15278.12|15358.74|15278.74|15358.12|15278.12|9
1728875240000|2024-10-14 03:07:20|15358.02|15278.02|15355.47|15275.47|15358.02|15278.02|15355.47|15275.47|8
1728875250000|2024-10-14 03:07:30|15355.4|15275.4|15355.59|15275.59|15355.75|15275.75|15355.13|15275.13|10
1728875260000|2024-10-14 03:07:40|15355.66|15275.66|15355.16|15275.16|15355.68|15275.68|15355.16|15275.16|6
1728875270000|2024-10-14 03:07:50|15355.55|15275.55|15354.96|15274.96|15355.66|15275.66|15354.85|15274.85|8
1728875280000|2024-10-14 03:08:00|15354.98|15274.98|15354.47|15274.47|15355.24|15275.24|15354.47|15274.47|9
1728875290000|2024-10-14 03:08:10|15354.4|15274.4|15353.54|15273.54|15354.4|15274.4|15353.54|15273.54|9
1728875300000|2024-10-14 03:08:20|15353.55|15273.55|15355.36|15275.36|15355.36|15275.36|15351.98|15271.98|8
1728875310000|2024-10-14 03:08:30|15354.95|15274.95|15355.23|15275.23|15355.23|15275.23|15354.88|15274.88|10
1728875320000|2024-10-14 03:08:40|15355.22|15275.22|15356.24|15276.24|15356.24|15276.24|15355.22|15275.22|6
1728875330000|2024-10-14 03:08:50|15356.01|15276.01|15356.26|15276.26|15356.26|15276.26|15355.77|15275.77|5
1728875340000|2024-10-14 03:09:00|15356.27|15276.27|15356.22|15276.22|15356.27|15276.27|15355.77|15275.77|9
1728875350000|2024-10-14 03:09:10|15355.87|15275.87|15355.91|15275.91|15355.91|15275.91|15355.86|15275.86|3
1728875360000|2024-10-14 03:09:20|15355.66|15275.66|15356.78|15276.78|15356.97|15276.97|15355.62|15275.62|8
1728875370000|2024-10-14 03:09:30|15356.82|15276.82|15356.99|15276.99|15357.02|15277.02|15356.51|15276.51|9
1728875380000|2024-10-14 03:09:40|15356.91|15276.91|15356.18|15276.18|15356.91|15276.91|15356.17|15276.17|5
1728875390000|2024-10-14 03:09:50|15356.19|15276.19|15357.06|15277.06|15357.06|15277.06|15356.04|15276.04|8
1728875400000|2024-10-14 03:10:00|15356.97|15276.97|15356.74|15276.74|15357|15277|15356.74|15276.74|6
1728875410000|2024-10-14 03:10:10|15356.7|15276.7|15357.41|15277.41|15357.41|15277.41|15356.69|15276.69|5
1728875420000|2024-10-14 03:10:20|15357.47|15277.47|15358.7|15278.7|15358.7|15278.7|15357.45|15277.45|6
1728875430000|2024-10-14 03:10:30|15358.86|15278.86|15358.96|15278.96|15358.97|15278.97|15358.85|15278.85|5
1728875440000|2024-10-14 03:10:40|15359.15|15279.15|15359.09|15279.09|15359.19|15279.19|15358.9|15278.9|8
1728875450000|2024-10-14 03:10:50|15359.44|15279.44|15361.25|15281.25|15361.25|15281.25|15358.72|15278.72|8
1728875460000|2024-10-14 03:11:00|15360.76|15280.76|15363.14|15283.14|15363.37|15283.37|15360.6|15280.6|10
1728875470000|2024-10-14 03:11:10|15362.83|15282.83|15363.15|15283.15|15363.15|15283.15|15362.83|15282.83|2
1728875480000|2024-10-14 03:11:20|15363.12|15283.12|15363.66|15283.66|15363.66|15283.66|15363.12|15283.12|8
1728875490000|2024-10-14 03:11:30|15363.12|15283.12|15363.99|15283.99|15363.99|15283.99|15363.12|15283.12|8
1728875500000|2024-10-14 03:11:40|15364|15284|15363.89|15283.89|15364|15284|15363.83|15283.83|9
1728875510000|2024-10-14 03:11:50|15363.88|15283.88|15363.86|15283.86|15363.88|15283.88|15363.86|15283.86|5
1728875520000|2024-10-14 03:12:00|15363.83|15283.83|15364.02|15284.02|15364.02|15284.02|15363.83|15283.83|7
1728875530000|2024-10-14 03:12:10|15363.8|15283.8|15364.12|15284.12|15364.12|15284.12|15363.8|15283.8|7
1728875540000|2024-10-14 03:12:20|15363.8|15283.8|15362.3|15282.3|15363.8|15283.8|15362.3|15282.3|6
1728875550000|2024-10-14 03:12:30|15362.29|15282.29|15364.05|15284.05|15364.05|15284.05|15362.2|15282.2|10
1728875560000|2024-10-14 03:12:40|15365.06|15285.06|15365.07|15285.07|15365.07|15285.07|15364.44|15284.44|9
1728875570000|2024-10-14 03:12:50|15364.7|15284.7|15365.89|15285.89|15365.89|15285.89|15364.7|15284.7|9
1728875580000|2024-10-14 03:13:00|15366.45|15286.45|15369.14|15289.14|15369.14|15289.14|15366.45|15286.45|7
1728875590000|2024-10-14 03:13:10|15370.1|15290.1|15370.56|15290.56|15370.72|15290.72|15370.04|15290.04|9
1728875600000|2024-10-14 03:13:20|15370.75|15290.75|15372.08|15292.08|15372.08|15292.08|15370.48|15290.48|9
1728875610000|2024-10-14 03:13:30|15372.07|15292.07|15373.76|15293.76|15373.76|15293.76|15372.07|15292.07|7
1728875620000|2024-10-14 03:13:40|15373.82|15293.82|15375.79|15295.79|15375.79|15295.79|15373.68|15293.68|9
1728875630000|2024-10-14 03:13:50|15375.66|15295.66|15374.84|15294.84|15375.75|15295.75|15374.69|15294.69|10
1728875640000|2024-10-14 03:14:00|15374.81|15294.81|15374.75|15294.75|15375.06|15295.06|15374.67|15294.67|7
1728875650000|2024-10-14 03:14:10|15374.92|15294.92|15375.33|15295.33|15375.47|15295.47|15374.86|15294.86|10
1728875660000|2024-10-14 03:14:20|15375.25|15295.25|15375.79|15295.79|15375.87|15295.87|15375.12|15295.12|9
1728875670000|2024-10-14 03:14:30|15375.7|15295.7|15376.04|15296.04|15376.04|15296.04|15375.58|15295.58|7
1728875680000|2024-10-14 03:14:40|15376.05|15296.05|15376.28|15296.28|15376.38|15296.38|15376|15296|8
1728875690000|2024-10-14 03:14:50|15376.29|15296.29|15375.98|15295.98|15376.6|15296.6|15375.98|15295.98|7
1728875700000|2024-10-14 03:15:00|15376.41|15296.41|15377.24|15297.24|15377.4|15297.4|15376.02|15296.02|7
1728875710000|2024-10-14 03:15:10|15377.25|15297.25|15377.25|15297.25|15377.71|15297.71|15376.95|15296.95|8
1728875720000|2024-10-14 03:15:20|15377.16|15297.16|15379.88|15299.88|15379.88|15299.88|15377.12|15297.12|9
1728875730000|2024-10-14 03:15:30|15379.93|15299.93|15380.83|15300.83|15380.83|15300.83|15379.93|15299.93|8
1728875740000|2024-10-14 03:15:40|15381.11|15301.11|15385.68|15305.68|15386.42|15306.42|15381.11|15301.11|9
1728875750000|2024-10-14 03:15:50|15385.87|15305.87|15386.42|15306.42|15386.43|15306.43|15385.87|15305.87|9
1728875760000|2024-10-14 03:16:00|15386.25|15306.25|15384.79|15304.79|15386.56|15306.56|15384.55|15304.55|10
1728875770000|2024-10-14 03:16:10|15385.94|15305.94|15388.14|15308.14|15388.39|15308.39|15385.94|15305.94|8
1728875780000|2024-10-14 03:16:20|15388.24|15308.24|15392.11|15312.11|15392.5|15312.5|15388.24|15308.24|9
1728875790000|2024-10-14 03:16:30|15391.92|15311.92|15391.06|15311.06|15391.92|15311.92|15390.29|15310.29|8
1728875800000|2024-10-14 03:16:40|15391.07|15311.07|15390.91|15310.91|15391.17|15311.17|15390.91|15310.91|8
1728875810000|2024-10-14 03:16:50|15390.96|15310.96|15390.91|15310.91|15391|15311|15390.83|15310.83|9
1728875820000|2024-10-14 03:17:00|15390.94|15310.94|15392.19|15312.19|15392.28|15312.28|15390.79|15310.79|8
1728875830000|2024-10-14 03:17:10|15392.97|15312.97|15397.77|15317.77|15397.77|15317.77|15392.97|15312.97|10
1728875840000|2024-10-14 03:17:20|15397.87|15317.87|15399.83|15319.83|15399.83|15319.83|15397.87|15317.87|10
1728875850000|2024-10-14 03:17:30|15399.88|15319.88|15401.42|15321.42|15402.52|15322.52|15399.88|15319.88|9
1728875860000|2024-10-14 03:17:40|15401.45|15321.45|15401.93|15321.93|15403.41|15323.41|15401.45|15321.45|10
1728875870000|2024-10-14 03:17:50|15402.03|15322.03|15401.8|15321.8|15402.09|15322.09|15401.6|15321.6|8
1728875880000|2024-10-14 03:18:00|15401.77|15321.77|15402.32|15322.32|15402.53|15322.53|15401.76|15321.76|8
1728875890000|2024-10-14 03:18:10|15402.15|15322.15|15403.15|15323.15|15403.16|15323.16|15402.15|15322.15|10
1728875900000|2024-10-14 03:18:20|15403.16|15323.16|15404.06|15324.06|15404.06|15324.06|15402.72|15322.72|9
1728875910000|2024-10-14 03:18:30|15404.23|15324.23|15405.74|15325.74|15405.77|15325.77|15404.23|15324.23|9
1728875920000|2024-10-14 03:18:40|15405.48|15325.48|15403.59|15323.59|15405.48|15325.48|15403.4|15323.4|10
1728875930000|2024-10-14 03:18:50|15403.62|15323.62|15402.39|15322.39|15403.62|15323.62|15402.36|15322.36|9
1728875940000|2024-10-14 03:19:00|15402.31|15322.31|15409.08|15329.08|15409.19|15329.19|15402|15322|9
1728875950000|2024-10-14 03:19:10|15409.24|15329.24|15410|15330|15410|15330|15409.2|15329.2|10
1728875960000|2024-10-14 03:19:20|15409.66|15329.66|15411.15|15331.15|15411.15|15331.15|15409.62|15329.62|10
1728875970000|2024-10-14 03:19:30|15411.14|15331.14|15410.8|15330.8|15411.22|15331.22|15410.79|15330.79|5
1728875980000|2024-10-14 03:19:40|15411.01|15331.01|15410.38|15330.38|15411.02|15331.02|15410.05|15330.05|8
1728875990000|2024-10-14 03:19:50|15410.42|15330.42|15409|15329|15410.42|15330.42|15408.7|15328.7|10
1728876000000|2024-10-14 03:20:00|15408.99|15328.99|15407.4|15327.4|15409.68|15329.68|15407.4|15327.4|9
1728876010000|2024-10-14 03:20:10|15407.37|15327.37|15405.91|15325.91|15407.4|15327.4|15405.91|15325.91|10
1728876020000|2024-10-14 03:20:20|15405.92|15325.92|15406.26|15326.26|15406.29|15326.29|15405.61|15325.61|10
1728876030000|2024-10-14 03:20:30|15405.76|15325.76|15405.05|15325.05|15405.9|15325.9|15405.05|15325.05|8
1728876040000|2024-10-14 03:20:40|15405.66|15325.66|15409.08|15329.08|15409.08|15329.08|15405.66|15325.66|10
1728876050000|2024-10-14 03:20:50|15409.1|15329.1|15411.3|15331.3|15411.69|15331.69|15409.1|15329.1|9
1728876060000|2024-10-14 03:21:00|15411.39|15331.39|15410.63|15330.63|15411.9|15331.9|15410.63|15330.63|9
1728876070000|2024-10-14 03:21:10|15410.48|15330.48|15411.9|15331.9|15411.9|15331.9|15410.48|15330.48|9
1728876080000|2024-10-14 03:21:20|15411.86|15331.86|15414.02|15334.02|15414.02|15334.02|15411.86|15331.86|9
1728876090000|2024-10-14 03:21:30|15414.04|15334.04|15415.82|15335.82|15416.32|15336.32|15414.04|15334.04|9
1728876100000|2024-10-14 03:21:40|15415.75|15335.75|15427.36|15347.36|15427.36|15347.36|15415.75|15335.75|9
1728876110000|2024-10-14 03:21:50|15427.34|15347.34|15428.07|15348.07|15428.36|15348.36|15427.34|15347.34|10
1728876120000|2024-10-14 03:22:00|15427.34|15347.34|15426.44|15346.44|15427.66|15347.66|15426|15346|9
1728876130000|2024-10-14 03:22:10|15426.42|15346.42|15426.01|15346.01|15426.99|15346.99|15426.01|15346.01|9
1728876140000|2024-10-14 03:22:20|15425.98|15345.98|15428.24|15348.24|15428.24|15348.24|15425.95|15345.95|9
1728876150000|2024-10-14 03:22:30|15429.32|15349.32|15429.26|15349.26|15429.46|15349.46|15428.51|15348.51|9
1728876160000|2024-10-14 03:22:40|15429.27|15349.27|15429.71|15349.71|15429.71|15349.71|15429.23|15349.23|8
1728876170000|2024-10-14 03:22:50|15430.3|15350.3|15439.84|15359.84|15439.84|15359.84|15430.3|15350.3|9
1728876180000|2024-10-14 03:23:00|15439.95|15359.95|15448.23|15368.23|15448.23|15368.23|15439.95|15359.95|10
1728876190000|2024-10-14 03:23:10|15448.73|15368.73|15453.96|15373.96|15454.26|15374.26|15448.73|15368.73|10
1728876200000|2024-10-14 03:23:20|15454.12|15374.12|15451.46|15371.46|15454.12|15374.12|15451.46|15371.46|10
1728876210000|2024-10-14 03:23:30|15450.92|15370.92|15450.59|15370.59|15452.02|15372.02|15450.38|15370.38|7
1728876220000|2024-10-14 03:23:40|15450.62|15370.62|15450.75|15370.75|15451.12|15371.12|15450.62|15370.62|8
1728876230000|2024-10-14 03:23:50|15450.39|15370.39|15448.22|15368.22|15450.39|15370.39|15448.21|15368.21|8
1728876240000|2024-10-14 03:24:00|15448.24|15368.24|15447.88|15367.88|15450.01|15370.01|15447.82|15367.82|10
1728876250000|2024-10-14 03:24:10|15447.87|15367.87|15447.09|15367.09|15447.87|15367.87|15446.67|15366.67|9
1728876260000|2024-10-14 03:24:20|15447.06|15367.06|15446.73|15366.73|15447.06|15367.06|15446.32|15366.32|8
1728876270000|2024-10-14 03:24:30|15446.56|15366.56|15448.49|15368.49|15448.84|15368.84|15446.56|15366.56|9
1728876280000|2024-10-14 03:24:40|15448.57|15368.57|15450.86|15370.86|15450.89|15370.89|15448.57|15368.57|8
1728876290000|2024-10-14 03:24:50|15450.92|15370.92|15452.99|15372.99|15453.1|15373.1|15450.6|15370.6|10
1728876300000|2024-10-14 03:25:00|15453.09|15373.09|15452.78|15372.78|15453.24|15373.24|15452.41|15372.41|10
1728876310000|2024-10-14 03:25:10|15452.48|15372.48|15450.15|15370.15|15452.5|15372.5|15450.15|15370.15|7
1728876320000|2024-10-14 03:25:20|15450.14|15370.14|15450.91|15370.91|15451.06|15371.06|15450.14|15370.14|10
1728876330000|2024-10-14 03:25:30|15450.75|15370.75|15449.77|15369.77|15450.75|15370.75|15449.77|15369.77|8
1728876340000|2024-10-14 03:25:40|15449.93|15369.93|15453.64|15373.64|15453.64|15373.64|15449.86|15369.86|10
1728876350000|2024-10-14 03:25:50|15454.98|15374.98|15457.79|15377.79|15457.79|15377.79|15454.63|15374.63|9
1728876360000|2024-10-14 03:26:00|15458.02|15378.02|15461.45|15381.45|15461.45|15381.45|15458.02|15378.02|10
1728876370000|2024-10-14 03:26:10|15461.41|15381.41|15474.18|15394.18|15474.18|15394.18|15461.2|15381.2|9
1728876380000|2024-10-14 03:26:20|15479.25|15399.25|15485.85|15405.85|15485.85|15405.85|15479.05|15399.05|10
1728876390000|2024-10-14 03:26:30|15484.98|15404.98|15489.29|15409.29|15490.36|15410.36|15484.98|15404.98|10
1728876400000|2024-10-14 03:26:40|15489.25|15409.25|15488.1|15408.1|15490.38|15410.38|15488.1|15408.1|10
1728876410000|2024-10-14 03:26:50|15488.11|15408.11|15491.51|15411.51|15491.51|15411.51|15488.11|15408.11|10
1728876420000|2024-10-14 03:27:00|15491.46|15411.46|15493.09|15413.09|15494.56|15414.56|15490.84|15410.84|10
1728876430000|2024-10-14 03:27:10|15494.25|15414.25|15497.34|15417.34|15497.75|15417.75|15494.25|15414.25|10
1728876440000|2024-10-14 03:27:20|15497.13|15417.13|15500.14|15420.14|15500.69|15420.69|15497.13|15417.13|10
1728876450000|2024-10-14 03:27:30|15500.03|15420.03|15504.91|15424.91|15504.91|15424.91|15499.97|15419.97|10
1728876460000|2024-10-14 03:27:40|15504.9|15424.9|15512.09|15432.09|15512.09|15432.09|15503.56|15423.56|10
1728876470000|2024-10-14 03:27:50|15512.47|15432.47|15511.3|15431.3|15513.5|15433.5|15510.64|15430.64|10
1728876480000|2024-10-14 03:28:00|15511.31|15431.31|15509.61|15429.61|15512.36|15432.36|15509.61|15429.61|10
1728876490000|2024-10-14 03:28:10|15509.8|15429.8|15509.28|15429.28|15509.8|15429.8|15508.74|15428.74|10
1728876500000|2024-10-14 03:28:20|15508.58|15428.58|15505.51|15425.51|15509.18|15429.18|15505.51|15425.51|10
1728876510000|2024-10-14 03:28:30|15505.62|15425.62|15507.1|15427.1|15507.1|15427.1|15505.62|15425.62|9
1728876520000|2024-10-14 03:28:40|15507.67|15427.67|15503.76|15423.76|15507.67|15427.67|15503.45|15423.45|10
1728876530000|2024-10-14 03:28:50|15503.82|15423.82|15502.69|15422.69|15503.89|15423.89|15502.69|15422.69|8
1728876540000|2024-10-14 03:29:00|15502.13|15422.13|15503.17|15423.17|15504.34|15424.34|15502.13|15422.13|10
1728876550000|2024-10-14 03:29:10|15503.19|15423.19|15509.32|15429.32|15509.32|15429.32|15502.9|15422.9|9
1728876560000|2024-10-14 03:29:20|15510.2|15430.2|15511.66|15431.66|15511.66|15431.66|15510.2|15430.2|10
1728876570000|2024-10-14 03:29:30|15511.56|15431.56|15512.19|15432.19|15512.19|15432.19|15511.56|15431.56|9
1728876580000|2024-10-14 03:29:40|15514.75|15434.75|15514.77|15434.77|15515.04|15435.04|15514.04|15434.04|10
1728876590000|2024-10-14 03:29:50|15514.71|15434.71|15514.58|15434.58|15514.71|15434.71|15514.28|15434.28|8
1728876600000|2024-10-14 03:30:00|15514.71|15434.71|15513.44|15433.44|15517.31|15437.31|15513|15433|10
1728876610000|2024-10-14 03:30:10|15513.94|15433.94|15511.89|15431.89|15514.02|15434.02|15511.89|15431.89|9
1728876620000|2024-10-14 03:30:20|15511.67|15431.67|15510.4|15430.4|15511.67|15431.67|15510.06|15430.06|10
1728876630000|2024-10-14 03:30:30|15509.54|15429.54|15514.84|15434.84|15514.98|15434.98|15508.99|15428.99|9
1728876640000|2024-10-14 03:30:40|15514.94|15434.94|15512.08|15432.08|15514.94|15434.94|15512.08|15432.08|9
1728876650000|2024-10-14 03:30:50|15510.54|15430.54|15512.33|15432.33|15512.38|15432.38|15510.54|15430.54|10
1728876660000|2024-10-14 03:31:00|15513.01|15433.01|15509.75|15429.75|15513.01|15433.01|15509.75|15429.75|9
1728876670000|2024-10-14 03:31:10|15509.09|15429.09|15506.93|15426.93|15509.09|15429.09|15506.35|15426.35|10
1728876680000|2024-10-14 03:31:20|15506.89|15426.89|15504.18|15424.18|15506.89|15426.89|15504.18|15424.18|9
1728876690000|2024-10-14 03:31:30|15504.76|15424.76|15503.63|15423.63|15505.14|15425.14|15502.5|15422.5|10
1728876700000|2024-10-14 03:31:40|15503.61|15423.61|15501.78|15421.78|15503.61|15423.61|15500.98|15420.98|10
1728876710000|2024-10-14 03:31:50|15501.75|15421.75|15499.24|15419.24|15501.75|15421.75|15498.49|15418.49|10
1728876720000|2024-10-14 03:32:00|15499.25|15419.25|15497.88|15417.88|15500.5|15420.5|15497.7|15417.7|8
1728876730000|2024-10-14 03:32:10|15497.98|15417.98|15498.57|15418.57|15499.36|15419.36|15497.08|15417.08|10
1728876740000|2024-10-14 03:32:20|15498.51|15418.51|15497.75|15417.75|15498.51|15418.51|15497.23|15417.23|10
1728876750000|2024-10-14 03:32:30|15497.89|15417.89|15494.77|15414.77|15497.91|15417.91|15494.77|15414.77|10
1728876760000|2024-10-14 03:32:40|15495.29|15415.29|15496.02|15416.02|15496.47|15416.47|15495.29|15415.29|8
1728876770000|2024-10-14 03:32:50|15496.01|15416.01|15493.57|15413.57|15496.01|15416.01|15493.57|15413.57|9
1728876780000|2024-10-14 03:33:00|15493.56|15413.56|15494.04|15414.04|15494.04|15414.04|15491.87|15411.87|9
1728876790000|2024-10-14 03:33:10|15494.49|15414.49|15500.01|15420.01|15500.01|15420.01|15494.49|15414.49|10
1728876800000|2024-10-14 03:33:20|15500.05|15420.05|15500.56|15420.56|15500.78|15420.78|15499.93|15419.93|10
1728876810000|2024-10-14 03:33:30|15500.54|15420.54|15500.5|15420.5|15500.54|15420.54|15499.96|15419.96|9
1728876820000|2024-10-14 03:33:40|15500.49|15420.49|15503.73|15423.73|15503.73|15423.73|15500.44|15420.44|10
1728876830000|2024-10-14 03:33:50|15503.37|15423.37|15510.63|15430.63|15510.63|15430.63|15502.08|15422.08|10
1728876840000|2024-10-14 03:34:00|15512.34|15432.34|15515.83|15435.83|15515.83|15435.83|15512.34|15432.34|10
1728876850000|2024-10-14 03:34:10|15516.08|15436.08|15517.34|15437.34|15517.49|15437.49|15516.08|15436.08|10
1728876860000|2024-10-14 03:34:20|15518.1|15438.1|15527.94|15447.94|15527.94|15447.94|15518.1|15438.1|10
1728876870000|2024-10-14 03:34:30|15528.29|15448.29|15533.41|15453.41|15533.41|15453.41|15528.29|15448.29|10
1728876880000|2024-10-14 03:34:40|15533.43|15453.43|15537.4|15457.4|15537.4|15457.4|15533.42|15453.42|10
1728876890000|2024-10-14 03:34:50|15537.55|15457.55|15559.99|15479.99|15559.99|15479.99|15537.55|15457.55|10
1728876900000|2024-10-14 03:35:00|15565.43|15485.43|15560.2|15480.2|15565.43|15485.43|15560.19|15480.19|10
1728876910000|2024-10-14 03:35:10|15567.37|15487.37|15582.18|15502.18|15582.95|15502.95|15567.37|15487.37|10
1728876920000|2024-10-14 03:35:20|15583.14|15503.14|15581.16|15501.16|15584.74|15504.74|15581.16|15501.16|10
1728876930000|2024-10-14 03:35:30|15581.25|15501.25|15580.26|15500.26|15581.25|15501.25|15577.53|15497.53|10
1728876940000|2024-10-14 03:35:40|15579.76|15499.76|15576.93|15496.93|15580|15500|15576.93|15496.93|10
1728876950000|2024-10-14 03:35:50|15576.99|15496.99|15581.14|15501.14|15582|15502|15576.99|15496.99|10
1728876960000|2024-10-14 03:36:00|15581.12|15501.12|15591.2|15511.2|15592.4|15512.4|15581.12|15501.12|10
1728876970000|2024-10-14 03:36:10|15591.62|15511.62|15594.63|15514.63|15594.65|15514.65|15591.62|15511.62|9
1728876980000|2024-10-14 03:36:20|15595.09|15515.09|15593.02|15513.02|15597.5|15517.5|15593.02|15513.02|10
1728876990000|2024-10-14 03:36:30|15593.15|15513.15|15589.86|15509.86|15593.65|15513.65|15589.66|15509.66|10
1728877000000|2024-10-14 03:36:40|15590.55|15510.55|15587.47|15507.47|15590.55|15510.55|15587.47|15507.47|10
1728877010000|2024-10-14 03:36:50|15587.45|15507.45|15591.67|15511.67|15592.37|15512.37|15587.45|15507.45|10
1728877020000|2024-10-14 03:37:00|15591.24|15511.24|15599.84|15519.84|15599.84|15519.84|15589.18|15509.18|10
1728877030000|2024-10-14 03:37:10|15600.89|15520.89|15613.01|15533.01|15613.01|15533.01|15600.89|15520.89|10
1728877040000|2024-10-14 03:37:20|15612.19|15532.19|15616.89|15536.89|15618.09|15538.09|15612.19|15532.19|10
1728877050000|2024-10-14 03:37:30|15617.07|15537.07|15619|15539|15619|15539|15615.48|15535.48|10
1728877060000|2024-10-14 03:37:40|15619.61|15539.61|15618.46|15538.46|15619.61|15539.61|15616.97|15536.97|10
1728877070000|2024-10-14 03:37:50|15617.98|15537.98|15621.71|15541.71|15622.41|15542.41|15616.36|15536.36|10
1728877080000|2024-10-14 03:38:00|15621.6|15541.6|15630.16|15550.16|15630.16|15550.16|15621.6|15541.6|10
1728877090000|2024-10-14 03:38:10|15630.17|15550.17|15631.75|15551.75|15632.71|15552.71|15629.64|15549.64|10
1728877100000|2024-10-14 03:38:20|15631.3|15551.3|15638.27|15558.27|15638.27|15558.27|15631.29|15551.29|10
1728877110000|2024-10-14 03:38:30|15637.06|15557.06|15636.74|15556.74|15638.17|15558.17|15635.98|15555.98|10
1728877120000|2024-10-14 03:38:40|15636.51|15556.51|15631.94|15551.94|15637.48|15557.48|15631.35|15551.35|10
1728877130000|2024-10-14 03:38:50|15630.87|15550.87|15632.87|15552.87|15632.88|15552.88|15630.5|15550.5|10
1728877140000|2024-10-14 03:39:00|15632.86|15552.86|15630.61|15550.61|15633.56|15553.56|15629.51|15549.51|10
1728877150000|2024-10-14 03:39:10|15633.32|15553.32|15637.55|15557.55|15637.72|15557.72|15633.32|15553.32|10
1728877160000|2024-10-14 03:39:20|15636.46|15556.46|15640.26|15560.26|15640.58|15560.58|15636.46|15556.46|9
1728877170000|2024-10-14 03:39:30|15641.11|15561.11|15643.66|15563.66|15643.66|15563.66|15639.34|15559.34|10
1728877180000|2024-10-14 03:39:40|15644.1|15564.1|15640.33|15560.33|15644.1|15564.1|15640.33|15560.33|9
1728877190000|2024-10-14 03:39:50|15641.12|15561.12|15638.89|15558.89|15641.41|15561.41|15638.89|15558.89|10
1728877200000|2024-10-14 03:40:00|15639.79|15559.79|15646.32|15566.32|15646.61|15566.61|15639.79|15559.79|10
1728877210000|2024-10-14 03:40:10|15645.66|15565.66|15647.25|15567.25|15648.3|15568.3|15645.66|15565.66|10
1728877220000|2024-10-14 03:40:20|15648.86|15568.86|15647.7|15567.7|15649.06|15569.06|15645.79|15565.79|10
1728877230000|2024-10-14 03:40:30|15647.14|15567.14|15649.34|15569.34|15649.72|15569.72|15647.14|15567.14|10
1728877240000|2024-10-14 03:40:40|15649.59|15569.59|15647.76|15567.76|15649.59|15569.59|15647.25|15567.25|10
1728877250000|2024-10-14 03:40:50|15646.98|15566.98|15644.92|15564.92|15647.89|15567.89|15644.92|15564.92|10
1728877260000|2024-10-14 03:41:00|15644.84|15564.84|15642.37|15562.37|15645.32|15565.32|15642.15|15562.15|10
1728877270000|2024-10-14 03:41:10|15642.42|15562.42|15646.67|15566.67|15646.67|15566.67|15642.21|15562.21|10
1728877280000|2024-10-14 03:41:20|15646.92|15566.92|15658.24|15578.24|15658.5|15578.5|15646.92|15566.92|10
1728877290000|2024-10-14 03:41:30|15656.99|15576.99|15662.33|15582.33|15665.09|15585.09|15656.99|15576.99|10
1728877300000|2024-10-14 03:41:40|15662.6|15582.6|15662.45|15582.45|15663.16|15583.16|15661.85|15581.85|9
1728877310000|2024-10-14 03:41:50|15661.57|15581.57|15664.12|15584.12|15664.18|15584.18|15660.89|15580.89|10
1728877320000|2024-10-14 03:42:00|15662.86|15582.86|15666.95|15586.95|15666.95|15586.95|15662.82|15582.82|10
1728877330000|2024-10-14 03:42:10|15667.84|15587.84|15667.41|15587.41|15668.89|15588.89|15667.32|15587.32|10
1728877340000|2024-10-14 03:42:20|15665.88|15585.88|15663.78|15583.78|15667.08|15587.08|15663.78|15583.78|10
1728877350000|2024-10-14 03:42:30|15663.15|15583.15|15670.43|15590.43|15670.56|15590.56|15663.15|15583.15|10
1728877360000|2024-10-14 03:42:40|15669.46|15589.46|15675.6|15595.6|15676.14|15596.14|15669.34|15589.34|10
1728877370000|2024-10-14 03:42:50|15675.49|15595.49|15678.82|15598.82|15678.82|15598.82|15674.66|15594.66|10
1728877380000|2024-10-14 03:43:00|15678.29|15598.29|15685.44|15605.44|15685.44|15605.44|15677.49|15597.49|10
1728877390000|2024-10-14 03:43:10|15685.58|15605.58|15695.42|15615.42|15696.15|15616.15|15685.58|15605.58|10
1728877400000|2024-10-14 03:43:20|15695.67|15615.67|15697.04|15617.04|15697.04|15617.04|15695.48|15615.48|10
1728877410000|2024-10-14 03:43:30|15696.39|15616.39|15696.94|15616.94|15697.58|15617.58|15696.17|15616.17|10
1728877420000|2024-10-14 03:43:40|15696.78|15616.78|15709.08|15629.08|15709.57|15629.57|15696.78|15616.78|10
1728877430000|2024-10-14 03:43:50|15710.68|15630.68|15708.6|15628.6|15710.79|15630.79|15708.6|15628.6|10
1728877440000|2024-10-14 03:44:00|15707.87|15627.87|15707.32|15627.32|15707.87|15627.87|15706.6|15626.6|10
1728877450000|2024-10-14 03:44:10|15706.56|15626.56|15706.22|15626.22|15707.23|15627.23|15706.22|15626.22|9
1728877460000|2024-10-14 03:44:20|15705.81|15625.81|15704.14|15624.14|15705.81|15625.81|15704.13|15624.13|10
1728877470000|2024-10-14 03:44:30|15704.23|15624.23|15699.88|15619.88|15704.23|15624.23|15697.42|15617.42|10
1728877480000|2024-10-14 03:44:40|15699.14|15619.14|15697.07|15617.07|15699.14|15619.14|15696.62|15616.62|10
1728877490000|2024-10-14 03:44:50|15696.98|15616.98|15693.49|15613.49|15696.98|15616.98|15693.08|15613.08|10
1728877500000|2024-10-14 03:45:00|15692.93|15612.93|15694.28|15614.28|15695.09|15615.09|15692.43|15612.43|10
1728877510000|2024-10-14 03:45:10|15694.14|15614.14|15690.87|15610.87|15694.16|15614.16|15690.87|15610.87|10
1728877520000|2024-10-14 03:45:20|15690.85|15610.85|15695.89|15615.89|15697.38|15617.38|15690.85|15610.85|10
1728877530000|2024-10-14 03:45:30|15695.19|15615.19|15691.92|15611.92|15695.19|15615.19|15691.92|15611.92|10
1728877540000|2024-10-14 03:45:40|15691.81|15611.81|15689.61|15609.61|15691.81|15611.81|15689.32|15609.32|10
1728877550000|2024-10-14 03:45:50|15689.65|15609.65|15682.27|15602.27|15689.77|15609.77|15682.25|15602.25|10
1728877560000|2024-10-14 03:46:00|15683.49|15603.49|15683.33|15603.33|15683.95|15603.95|15681.96|15601.96|10
1728877570000|2024-10-14 03:46:10|15685.26|15605.26|15682.47|15602.47|15685.26|15605.26|15681.77|15601.77|10
1728877580000|2024-10-14 03:46:20|15682.28|15602.28|15679.46|15599.46|15682.28|15602.28|15679.46|15599.46|10
1728877590000|2024-10-14 03:46:30|15677.6|15597.6|15675.82|15595.82|15677.6|15597.6|15675.48|15595.48|10
1728877600000|2024-10-14 03:46:40|15675.23|15595.23|15674.98|15594.98|15675.95|15595.95|15674.98|15594.98|10
1728877610000|2024-10-14 03:46:50|15674.78|15594.78|15674.24|15594.24|15675.79|15595.79|15674.24|15594.24|10
1728877620000|2024-10-14 03:47:00|15673.19|15593.19|15668.88|15588.88|15673.19|15593.19|15667.93|15587.93|10
1728877630000|2024-10-14 03:47:10|15669|15589|15671.75|15591.75|15672.23|15592.23|15669|15589|9
1728877640000|2024-10-14 03:47:20|15672.13|15592.13|15676|15596|15676.15|15596.15|15671.22|15591.22|10
1728877650000|2024-10-14 03:47:30|15676.32|15596.32|15675.85|15595.85|15677.8|15597.8|15675.85|15595.85|10
1728877660000|2024-10-14 03:47:40|15671.52|15591.52|15675.73|15595.73|15675.73|15595.73|15670.12|15590.12|10
1728877670000|2024-10-14 03:47:50|15675.75|15595.75|15675.28|15595.28|15676.03|15596.03|15674.92|15594.92|10
1728877680000|2024-10-14 03:48:00|15675.4|15595.4|15677.57|15597.57|15677.74|15597.74|15674.97|15594.97|9
1728877690000|2024-10-14 03:48:10|15681.5|15601.5|15692.61|15612.61|15692.61|15612.61|15681.5|15601.5|10
1728877700000|2024-10-14 03:48:20|15690.38|15610.38|15700.36|15620.36|15700.36|15620.36|15690.38|15610.38|10
1728877710000|2024-10-14 03:48:30|15700.06|15620.06|15703.88|15623.88|15703.88|15623.88|15699.99|15619.99|10
1728877720000|2024-10-14 03:48:40|15704.33|15624.33|15705.74|15625.74|15706.5|15626.5|15704.33|15624.33|10
1728877730000|2024-10-14 03:48:50|15704.14|15624.14|15706.32|15626.32|15706.32|15626.32|15702.67|15622.67|10
1728877740000|2024-10-14 03:49:00|15706.81|15626.81|15709.59|15629.59|15710.47|15630.47|15706.6|15626.6|10
1728877750000|2024-10-14 03:49:10|15710.09|15630.09|15711.83|15631.83|15712.69|15632.69|15710.09|15630.09|10
1728877760000|2024-10-14 03:49:20|15711.8|15631.8|15714.14|15634.14|15716.23|15636.23|15711.17|15631.17|9
1728877770000|2024-10-14 03:49:30|15714.69|15634.69|15714.59|15634.59|15715.69|15635.69|15714.25|15634.25|10
1728877780000|2024-10-14 03:49:40|15715.31|15635.31|15712.92|15632.92|15716|15636|15712.43|15632.43|9
1728877790000|2024-10-14 03:49:50|15712.65|15632.65|15711.06|15631.06|15712.9|15632.9|15711.06|15631.06|10
1728877800000|2024-10-14 03:50:00|15710.92|15630.92|15711.76|15631.76|15711.76|15631.76|15710.44|15630.44|9
1728877810000|2024-10-14 03:50:10|15714.17|15634.17|15717.26|15637.26|15717.94|15637.94|15714.17|15634.17|10
1728877820000|2024-10-14 03:50:20|15717.79|15637.79|15720.24|15640.24|15720.24|15640.24|15717.57|15637.57|10
1728877830000|2024-10-14 03:50:30|15721.33|15641.33|15718.89|15638.89|15722.46|15642.46|15718.89|15638.89|10
1728877840000|2024-10-14 03:50:40|15718.47|15638.47|15720.04|15640.04|15720.48|15640.48|15718.44|15638.44|10
1728877850000|2024-10-14 03:50:50|15720.09|15640.09|15716.83|15636.83|15720.09|15640.09|15716.83|15636.83|10
1728877860000|2024-10-14 03:51:00|15716.08|15636.08|15712.15|15632.15|15716.08|15636.08|15712.15|15632.15|9
1728877870000|2024-10-14 03:51:10|15708.4|15628.4|15702.6|15622.6|15708.4|15628.4|15702.6|15622.6|10
1728877880000|2024-10-14 03:51:20|15703.17|15623.17|15700.49|15620.49|15703.17|15623.17|15697.69|15617.69|10
1728877890000|2024-10-14 03:51:30|15700.45|15620.45|15699.21|15619.21|15700.74|15620.74|15699.18|15619.18|10
1728877900000|2024-10-14 03:51:40|15699.56|15619.56|15700.5|15620.5|15700.5|15620.5|15699.29|15619.29|9
1728877910000|2024-10-14 03:51:50|15699.26|15619.26|15696.65|15616.65|15699.26|15619.26|15696.08|15616.08|9
1728877920000|2024-10-14 03:52:00|15696.41|15616.41|15695.78|15615.78|15697.43|15617.43|15693.59|15613.59|10
1728877930000|2024-10-14 03:52:10|15695.73|15615.73|15697.44|15617.44|15698.01|15618.01|15695.73|15615.73|9
1728877940000|2024-10-14 03:52:20|15696.89|15616.89|15694.91|15614.91|15696.89|15616.89|15694.81|15614.81|9
1728877950000|2024-10-14 03:52:30|15695.17|15615.17|15694.56|15614.56|15695.19|15615.19|15694.13|15614.13|10
1728877960000|2024-10-14 03:52:40|15693.27|15613.27|15695.14|15615.14|15695.14|15615.14|15692.99|15612.99|10
1728877970000|2024-10-14 03:52:50|15695.17|15615.17|15695.4|15615.4|15696.01|15616.01|15695.12|15615.12|10
1728877980000|2024-10-14 03:53:00|15695.39|15615.39|15697.69|15617.69|15698.45|15618.45|15694.89|15614.89|10
1728877990000|2024-10-14 03:53:10|15697.68|15617.68|15701.38|15621.38|15701.38|15621.38|15697.68|15617.68|10
1728878000000|2024-10-14 03:53:20|15702.32|15622.32|15703.29|15623.29|15704.8|15624.8|15702.32|15622.32|10
1728878010000|2024-10-14 03:53:30|15703.23|15623.23|15697.38|15617.38|15704.22|15624.22|15697.38|15617.38|10
1728878020000|2024-10-14 03:53:40|15696.79|15616.79|15696.62|15616.62|15697.18|15617.18|15696.15|15616.15|10
1728878030000|2024-10-14 03:53:50|15696.44|15616.44|15695.69|15615.69|15696.44|15616.44|15693.96|15613.96|10
1728878040000|2024-10-14 03:54:00|15696.06|15616.06|15698.16|15618.16|15698.16|15618.16|15695.85|15615.85|10
1728878050000|2024-10-14 03:54:10|15698.81|15618.81|15700.91|15620.91|15701.14|15621.14|15698.81|15618.81|9
1728878060000|2024-10-14 03:54:20|15699.35|15619.35|15706.16|15626.16|15706.16|15626.16|15699.35|15619.35|10
1728878070000|2024-10-14 03:54:30|15706.15|15626.15|15708.19|15628.19|15708.8|15628.8|15706.07|15626.07|10
1728878080000|2024-10-14 03:54:40|15706.82|15626.82|15705.17|15625.17|15706.82|15626.82|15704.65|15624.65|10
1728878090000|2024-10-14 03:54:50|15704.51|15624.51|15701.55|15621.55|15704.89|15624.89|15701.55|15621.55|10
1728878100000|2024-10-14 03:55:00|15700.24|15620.24|15701.1|15621.1|15701.11|15621.11|15700.06|15620.06|10
1728878110000|2024-10-14 03:55:10|15701.21|15621.21|15699.79|15619.79|15701.21|15621.21|15699.79|15619.79|9
1728878120000|2024-10-14 03:55:20|15700.28|15620.28|15701.27|15621.27|15701.27|15621.27|15699.15|15619.15|9
1728878130000|2024-10-14 03:55:30|15701.29|15621.29|15707.64|15627.64|15707.64|15627.64|15701.29|15621.29|10
1728878140000|2024-10-14 03:55:40|15707.74|15627.74|15709.04|15629.04|15709.04|15629.04|15707.4|15627.4|9
1728878150000|2024-10-14 03:55:50|15709.14|15629.14|15712.21|15632.21|15712.78|15632.78|15709.14|15629.14|10
1728878160000|2024-10-14 03:56:00|15711.94|15631.94|15727.77|15647.77|15727.77|15647.77|15711.68|15631.68|10
1728878170000|2024-10-14 03:56:10|15729.08|15649.08|15729.73|15649.73|15730.55|15650.55|15729.08|15649.08|10
1728878180000|2024-10-14 03:56:20|15730.03|15650.03|15733.72|15653.72|15733.72|15653.72|15729.73|15649.73|10
1728878190000|2024-10-14 03:56:30|15736.77|15656.77|15746.37|15666.37|15746.88|15666.88|15736.77|15656.77|10
1728878200000|2024-10-14 03:56:40|15748.67|15668.67|15748.21|15668.21|15749.41|15669.41|15748.21|15668.21|10
1728878210000|2024-10-14 03:56:50|15747.57|15667.57|15747.69|15667.69|15747.98|15667.98|15746.64|15666.64|10
1728878220000|2024-10-14 03:57:00|15747.25|15667.25|15755.45|15675.45|15755.45|15675.45|15747.25|15667.25|10
1728878230000|2024-10-14 03:57:10|15758.17|15678.17|15762.9|15682.9|15764.08|15684.08|15758.17|15678.17|10
1728878240000|2024-10-14 03:57:20|15762.6|15682.6|15756.04|15676.04|15762.6|15682.6|15756.04|15676.04|10
1728878250000|2024-10-14 03:57:30|15755.79|15675.79|15748.02|15668.02|15755.79|15675.79|15748.02|15668.02|10
1728878260000|2024-10-14 03:57:40|15747.55|15667.55|15744.17|15664.17|15747.55|15667.55|15744.17|15664.17|10
1728878270000|2024-10-14 03:57:50|15743.9|15663.9|15739.96|15659.96|15744.07|15664.07|15739.52|15659.52|10
1728878280000|2024-10-14 03:58:00|15738.28|15658.28|15736.78|15656.78|15739.01|15659.01|15736.78|15656.78|10
1728878290000|2024-10-14 03:58:10|15736.9|15656.9|15736.02|15656.02|15738.39|15658.39|15734.34|15654.34|10
1728878300000|2024-10-14 03:58:20|15735.68|15655.68|15735.13|15655.13|15736.24|15656.24|15735.13|15655.13|10
1728878310000|2024-10-14 03:58:30|15736.05|15656.05|15736.77|15656.77|15737.24|15657.24|15735.56|15655.56|9
1728878320000|2024-10-14 03:58:40|15736.98|15656.98|15739.05|15659.05|15739.53|15659.53|15736.52|15656.52|10
1728878330000|2024-10-14 03:58:50|15739.64|15659.64|15740.16|15660.16|15742.33|15662.33|15739.64|15659.64|10
1728878340000|2024-10-14 03:59:00|15740.25|15660.25|15742.49|15662.49|15742.49|15662.49|15739.76|15659.76|9
1728878350000|2024-10-14 03:59:10|15742.07|15662.07|15741.48|15661.48|15742.07|15662.07|15740.99|15660.99|10
1728878360000|2024-10-14 03:59:20|15742.06|15662.06|15741.38|15661.38|15742.21|15662.21|15741.38|15661.38|9
1728878370000|2024-10-14 03:59:30|15741.49|15661.49|15742.64|15662.64|15743.85|15663.85|15741.49|15661.49|9
1728878380000|2024-10-14 03:59:40|15742.24|15662.24|15743.03|15663.03|15743.03|15663.03|15740.32|15660.32|10
1728878390000|2024-10-14 03:59:50|15742.02|15662.02|15743.85|15663.85|15743.85|15663.85|15742.02|15662.02|9
1728878400000|2024-10-14 04:00:00|15745.62|15665.62|15750.62|15670.62|15750.62|15670.62|15745.17|15665.17|9
1728878410000|2024-10-14 04:00:10|15749.93|15669.93|15767.9|15687.9|15769.29|15689.29|15749.93|15669.93|10
1728878420000|2024-10-14 04:00:20|15768.88|15688.88|15769.21|15689.21|15771.36|15691.36|15768.88|15688.88|10
1728878430000|2024-10-14 04:00:30|15768.91|15688.91|15766.14|15686.14|15768.91|15688.91|15766.14|15686.14|10
1728878440000|2024-10-14 04:00:40|15768.03|15688.03|15761.23|15681.23|15768.03|15688.03|15761.23|15681.23|10
1728878450000|2024-10-14 04:00:50|15760.13|15680.13|15763.85|15683.85|15768.96|15688.96|15760.13|15680.13|10
1728878460000|2024-10-14 04:01:00|15765.4|15685.4|15774.5|15694.5|15774.5|15694.5|15765.4|15685.4|10
1728878470000|2024-10-14 04:01:10|15775.46|15695.46|15777.3|15697.3|15777.44|15697.44|15775.46|15695.46|10
1728878480000|2024-10-14 04:01:20|15777.51|15697.51|15780.3|15700.3|15780.3|15700.3|15776.63|15696.63|10
1728878490000|2024-10-14 04:01:30|15783.3|15703.3|15797.49|15717.49|15797.49|15717.49|15782.84|15702.84|10
1728878500000|2024-10-14 04:01:40|15799.09|15719.09|15801.32|15721.32|15801.89|15721.89|15798.39|15718.39|10
1728878510000|2024-10-14 04:01:50|15801.19|15721.19|15804.75|15724.75|15804.91|15724.91|15801.19|15721.19|10
1728878520000|2024-10-14 04:02:00|15804.84|15724.84|15804.38|15724.38|15804.84|15724.84|15801.78|15721.78|10
1728878530000|2024-10-14 04:02:10|15804.59|15724.59|15807.63|15727.63|15807.63|15727.63|15804.59|15724.59|10
1728878540000|2024-10-14 04:02:20|15804.62|15724.62|15803.3|15723.3|15805.19|15725.19|15803.3|15723.3|10
1728878550000|2024-10-14 04:02:30|15803.32|15723.32|15801.06|15721.06|15803.32|15723.32|15800.29|15720.29|10
1728878560000|2024-10-14 04:02:40|15799.92|15719.92|15797.47|15717.47|15800.64|15720.64|15797.47|15717.47|10
1728878570000|2024-10-14 04:02:50|15796.98|15716.98|15797.25|15717.25|15797.25|15717.25|15796.61|15716.61|9
1728878580000|2024-10-14 04:03:00|15797|15717|15792.11|15712.11|15797.09|15717.09|15792.11|15712.11|10
1728878590000|2024-10-14 04:03:10|15792.5|15712.5|15789|15709|15792.5|15712.5|15789|15709|9
1728878600000|2024-10-14 04:03:20|15788.72|15708.72|15788.24|15708.24|15789.38|15709.38|15787.55|15707.55|10
1728878610000|2024-10-14 04:03:30|15787.3|15707.3|15777.49|15697.49|15788.25|15708.25|15777.49|15697.49|10
1728878620000|2024-10-14 04:03:40|15777.73|15697.73|15771.82|15691.82|15777.73|15697.73|15771.82|15691.82|10
1728878630000|2024-10-14 04:03:50|15771.05|15691.05|15771.22|15691.22|15771.22|15691.22|15769.55|15689.55|9
1728878640000|2024-10-14 04:04:00|15773.1|15693.1|15773.2|15693.2|15773.26|15693.26|15772.1|15692.1|9
1728878650000|2024-10-14 04:04:10|15773.68|15693.68|15772.52|15692.52|15773.68|15693.68|15772.52|15692.52|10
1728878660000|2024-10-14 04:04:20|15772.87|15692.87|15770.12|15690.12|15773.16|15693.16|15770|15690|9
1728878670000|2024-10-14 04:04:30|15770.13|15690.13|15770.18|15690.18|15770.25|15690.25|15769.52|15689.52|9
1728878680000|2024-10-14 04:04:40|15770.3|15690.3|15770.37|15690.37|15771.22|15691.22|15769.78|15689.78|10
1728878690000|2024-10-14 04:04:50|15770.2|15690.2|15769.46|15689.46|15770.38|15690.38|15769.46|15689.46|10
1728878700000|2024-10-14 04:05:00|15769.7|15689.7|15770.22|15690.22|15770.39|15690.39|15769.39|15689.39|10
1728878710000|2024-10-14 04:05:10|15770.71|15690.71|15771.87|15691.87|15771.97|15691.97|15770.71|15690.71|10
1728878720000|2024-10-14 04:05:20|15773.68|15693.68|15776.92|15696.92|15777.59|15697.59|15773.68|15693.68|10
1728878730000|2024-10-14 04:05:30|15775.79|15695.79|15772.16|15692.16|15775.79|15695.79|15771.06|15691.06|9
1728878740000|2024-10-14 04:05:40|15771.31|15691.31|15772.15|15692.15|15772.15|15692.15|15771.19|15691.19|7
1728878750000|2024-10-14 04:05:50|15773.12|15693.12|15773.43|15693.43|15773.99|15693.99|15772.72|15692.72|10
1728878760000|2024-10-14 04:06:00|15774.18|15694.18|15777.95|15697.95|15778.21|15698.21|15774.18|15694.18|9
1728878770000|2024-10-14 04:06:10|15778.87|15698.87|15776.82|15696.82|15778.87|15698.87|15775.99|15695.99|9
1728878780000|2024-10-14 04:06:20|15776.73|15696.73|15776.55|15696.55|15778.24|15698.24|15776.23|15696.23|10
1728878790000|2024-10-14 04:06:30|15777.14|15697.14|15781.32|15701.32|15781.32|15701.32|15777.14|15697.14|10
1728878800000|2024-10-14 04:06:40|15781.38|15701.38|15781.55|15701.55|15782.8|15702.8|15781.38|15701.38|10
1728878810000|2024-10-14 04:06:50|15782.94|15702.94|15784.59|15704.59|15785.56|15705.56|15782.12|15702.12|10
1728878820000|2024-10-14 04:07:00|15784.83|15704.83|15787.68|15707.68|15787.68|15707.68|15784.66|15704.66|10
1728878830000|2024-10-14 04:07:10|15787.13|15707.13|15787.38|15707.38|15787.59|15707.59|15785.98|15705.98|10
1728878840000|2024-10-14 04:07:20|15787.51|15707.51|15783.28|15703.28|15787.51|15707.51|15782.52|15702.52|10
1728878850000|2024-10-14 04:07:30|15782.39|15702.39|15782.74|15702.74|15783.49|15703.49|15781.69|15701.69|10
1728878860000|2024-10-14 04:07:40|15782.61|15702.61|15781.85|15701.85|15782.63|15702.63|15781.59|15701.59|9
1728878870000|2024-10-14 04:07:50|15781.99|15701.99|15779.81|15699.81|15782.14|15702.14|15779.81|15699.81|10
1728878880000|2024-10-14 04:08:00|15780.22|15700.22|15779.67|15699.67|15780.64|15700.64|15778.52|15698.52|9
1728878890000|2024-10-14 04:08:10|15779.62|15699.62|15778.31|15698.31|15779.74|15699.74|15778.31|15698.31|9
1728878900000|2024-10-14 04:08:20|15778.27|15698.27|15776.27|15696.27|15778.27|15698.27|15775.75|15695.75|9
1728878910000|2024-10-14 04:08:30|15776.1|15696.1|15775.73|15695.73|15776.37|15696.37|15775.41|15695.41|9
1728878920000|2024-10-14 04:08:40|15775.34|15695.34|15775.02|15695.02|15775.57|15695.57|15775.02|15695.02|8
1728878930000|2024-10-14 04:08:50|15774.83|15694.83|15765.06|15685.06|15775.79|15695.79|15764.35|15684.35|10
1728878940000|2024-10-14 04:09:00|15765.36|15685.36|15763.59|15683.59|15765.48|15685.48|15763.59|15683.59|10
1728878950000|2024-10-14 04:09:10|15763.36|15683.36|15758.15|15678.15|15763.36|15683.36|15758.15|15678.15|10
1728878960000|2024-10-14 04:09:20|15757.12|15677.12|15754.87|15674.87|15757.12|15677.12|15754.5|15674.5|10
1728878970000|2024-10-14 04:09:30|15754.14|15674.14|15743.08|15663.08|15754.14|15674.14|15742.82|15662.82|10
1728878980000|2024-10-14 04:09:40|15743.33|15663.33|15736.51|15656.51|15743.33|15663.33|15736.14|15656.14|9
1728878990000|2024-10-14 04:09:50|15737.53|15657.53|15733.47|15653.47|15737.53|15657.53|15733.47|15653.47|10
1728879000000|2024-10-14 04:10:00|15733.53|15653.53|15733.97|15653.97|15734.58|15654.58|15733.52|15653.52|10
1728879010000|2024-10-14 04:10:10|15734.51|15654.51|15734.12|15654.12|15734.9|15654.9|15734|15654|9
1728879020000|2024-10-14 04:10:20|15733.5|15653.5|15731.67|15651.67|15733.87|15653.87|15730.66|15650.66|10
1728879030000|2024-10-14 04:10:30|15731.86|15651.86|15735.65|15655.65|15735.65|15655.65|15731.52|15651.52|10
1728879040000|2024-10-14 04:10:40|15735.81|15655.81|15740.24|15660.24|15740.24|15660.24|15735.53|15655.53|10
1728879050000|2024-10-14 04:10:50|15740.17|15660.17|15746.59|15666.59|15746.77|15666.77|15740.17|15660.17|10
1728879060000|2024-10-14 04:11:00|15746.46|15666.46|15751.58|15671.58|15751.58|15671.58|15746.46|15666.46|10
1728879070000|2024-10-14 04:11:10|15753.23|15673.23|15757.68|15677.68|15757.71|15677.71|15752.7|15672.7|10
1728879080000|2024-10-14 04:11:20|15757.7|15677.7|15757.84|15677.84|15757.84|15677.84|15755.4|15675.4|9
1728879090000|2024-10-14 04:11:30|15757.86|15677.86|15756.73|15676.73|15758.47|15678.47|15756.73|15676.73|10
1728879100000|2024-10-14 04:11:40|15757.4|15677.4|15758.42|15678.42|15759.24|15679.24|15757.31|15677.31|10
1728879110000|2024-10-14 04:11:50|15757.41|15677.41|15754.53|15674.53|15757.43|15677.43|15753.89|15673.89|9
1728879120000|2024-10-14 04:12:00|15754.15|15674.15|15753.83|15673.83|15755.03|15675.03|15753.6|15673.6|9
1728879130000|2024-10-14 04:12:10|15753.95|15673.95|15757.33|15677.33|15757.33|15677.33|15753.95|15673.95|10
1728879140000|2024-10-14 04:12:20|15758.92|15678.92|15759.89|15679.89|15760.68|15680.68|15758.92|15678.92|9
1728879150000|2024-10-14 04:12:30|15760.01|15680.01|15764.43|15684.43|15764.43|15684.43|15760.01|15680.01|8
1728879160000|2024-10-14 04:12:40|15764.89|15684.89|15765.14|15685.14|15766.56|15686.56|15764.89|15684.89|10
1728879170000|2024-10-14 04:12:50|15764.28|15684.28|15766|15686|15766|15686|15764.28|15684.28|8
1728879180000|2024-10-14 04:13:00|15767.26|15687.26|15767.33|15687.33|15767.99|15687.99|15766.99|15686.99|9
1728879190000|2024-10-14 04:13:10|15767.78|15687.78|15770.65|15690.65|15770.65|15690.65|15766.99|15686.99|9
1728879200000|2024-10-14 04:13:20|15770.7|15690.7|15769.49|15689.49|15770.72|15690.72|15769.04|15689.04|10
1728879210000|2024-10-14 04:13:30|15769.33|15689.33|15767.18|15687.18|15769.41|15689.41|15767.18|15687.18|10
1728879220000|2024-10-14 04:13:40|15767.98|15687.98|15768.3|15688.3|15769.11|15689.11|15767.98|15687.98|10
1728879230000|2024-10-14 04:13:50|15768.16|15688.16|15766.52|15686.52|15768.16|15688.16|15766.52|15686.52|8
1728879240000|2024-10-14 04:14:00|15766.72|15686.72|15764.92|15684.92|15767.11|15687.11|15764.91|15684.91|8
1728879250000|2024-10-14 04:14:10|15764.91|15684.91|15764.75|15684.75|15765|15685|15764.75|15684.75|7
1728879260000|2024-10-14 04:14:20|15763.46|15683.46|15761.19|15681.19|15763.49|15683.49|15761.08|15681.08|10
1728879270000|2024-10-14 04:14:30|15761.13|15681.13|15757.33|15677.33|15761.13|15681.13|15757|15677|10
1728879280000|2024-10-14 04:14:40|15757.04|15677.04|15755.4|15675.4|15757.04|15677.04|15755.27|15675.27|10
1728879290000|2024-10-14 04:14:50|15755.46|15675.46|15755.73|15675.73|15755.73|15675.73|15754.89|15674.89|9
1728879300000|2024-10-14 04:15:00|15755.72|15675.72|15754.86|15674.86|15755.74|15675.74|15754.86|15674.86|10
1728879310000|2024-10-14 04:15:10|15754.84|15674.84|15749.25|15669.25|15754.84|15674.84|15749.17|15669.17|10
1728879320000|2024-10-14 04:15:20|15748.87|15668.87|15746.55|15666.55|15748.9|15668.9|15746.55|15666.55|10
1728879330000|2024-10-14 04:15:30|15746.25|15666.25|15746.22|15666.22|15747.23|15667.23|15746.07|15666.07|9
1728879340000|2024-10-14 04:15:40|15746.2|15666.2|15741.62|15661.62|15746.55|15666.55|15739.97|15659.97|10
1728879350000|2024-10-14 04:15:50|15741.26|15661.26|15737.69|15657.69|15741.26|15661.26|15737.69|15657.69|10
1728879360000|2024-10-14 04:16:00|15737.79|15657.79|15736.72|15656.72|15737.79|15657.79|15736.67|15656.67|9
1728879370000|2024-10-14 04:16:10|15736.75|15656.75|15735.28|15655.28|15736.75|15656.75|15735.28|15655.28|10
1728879380000|2024-10-14 04:16:20|15735.72|15655.72|15733.75|15653.75|15735.72|15655.72|15733.75|15653.75|10
1728879390000|2024-10-14 04:16:30|15732.78|15652.78|15730.7|15650.7|15732.78|15652.78|15730.7|15650.7|10
1728879400000|2024-10-14 04:16:40|15730.05|15650.05|15728.66|15648.66|15730.25|15650.25|15728.66|15648.66|7
1728879410000|2024-10-14 04:16:50|15728.04|15648.04|15727.6|15647.6|15728.14|15648.14|15726.63|15646.63|10
1728879420000|2024-10-14 04:17:00|15727.26|15647.26|15726.42|15646.42|15727.34|15647.34|15726.39|15646.39|10
1728879430000|2024-10-14 04:17:10|15726.38|15646.38|15725.02|15645.02|15726.38|15646.38|15724.33|15644.33|10
1728879440000|2024-10-14 04:17:20|15724.62|15644.62|15724.84|15644.84|15725.45|15645.45|15724.62|15644.62|9
1728879450000|2024-10-14 04:17:30|15725.41|15645.41|15721.43|15641.43|15725.41|15645.41|15721.33|15641.33|9
1728879460000|2024-10-14 04:17:40|15721.35|15641.35|15721.77|15641.77|15721.78|15641.78|15721.22|15641.22|10
1728879470000|2024-10-14 04:17:50|15721.85|15641.85|15720.49|15640.49|15721.87|15641.87|15720.45|15640.45|9
1728879480000|2024-10-14 04:18:00|15720.63|15640.63|15718.81|15638.81|15720.63|15640.63|15718.11|15638.11|10
1728879490000|2024-10-14 04:18:10|15719.33|15639.33|15720.37|15640.37|15720.58|15640.58|15719.33|15639.33|10
1728879500000|2024-10-14 04:18:20|15720.79|15640.79|15719.47|15639.47|15721.3|15641.3|15719.46|15639.46|10
1728879510000|2024-10-14 04:18:30|15719.44|15639.44|15719.98|15639.98|15720.1|15640.1|15719.43|15639.43|10
1728879520000|2024-10-14 04:18:40|15720.24|15640.24|15722.58|15642.58|15723.19|15643.19|15719.28|15639.28|10
1728879530000|2024-10-14 04:18:50|15723.39|15643.39|15723.71|15643.71|15723.72|15643.72|15722.22|15642.22|9
1728879540000|2024-10-14 04:19:00|15725.93|15645.93|15730.58|15650.58|15731.75|15651.75|15725.93|15645.93|10
1728879550000|2024-10-14 04:19:10|15731.04|15651.04|15731.6|15651.6|15732.35|15652.35|15731.01|15651.01|10
1728879560000|2024-10-14 04:19:20|15732.25|15652.25|15732.92|15652.92|15733.9|15653.9|15732.25|15652.25|9
1728879570000|2024-10-14 04:19:30|15732.91|15652.91|15732.3|15652.3|15732.91|15652.91|15731.3|15651.3|7
1728879580000|2024-10-14 04:19:40|15731.91|15651.91|15730.52|15650.52|15731.91|15651.91|15730.52|15650.52|10
1728879590000|2024-10-14 04:19:50|15729.38|15649.38|15727.64|15647.64|15729.38|15649.38|15727.64|15647.64|10
1728879600000|2024-10-14 04:20:00|15727.14|15647.14|15730.08|15650.08|15730.15|15650.15|15726.96|15646.96|10
1728879610000|2024-10-14 04:20:10|15732.28|15652.28|15734.08|15654.08|15734.08|15654.08|15732.27|15652.27|7
1728879620000|2024-10-14 04:20:20|15734.09|15654.09|15733.88|15653.88|15734.09|15654.09|15732.71|15652.71|9
1728879630000|2024-10-14 04:20:30|15733.5|15653.5|15734.48|15654.48|15734.48|15654.48|15733.5|15653.5|7
1728879640000|2024-10-14 04:20:40|15734.52|15654.52|15737.12|15657.12|15737.12|15657.12|15734.52|15654.52|6
1728879650000|2024-10-14 04:20:50|15737.54|15657.54|15739.18|15659.18|15739.18|15659.18|15737.54|15657.54|10
1728879660000|2024-10-14 04:21:00|15739.22|15659.22|15741.52|15661.52|15741.52|15661.52|15738.98|15658.98|10
1728879670000|2024-10-14 04:21:10|15743.77|15663.77|15749.71|15669.71|15749.71|15669.71|15743.77|15663.77|9
1728879680000|2024-10-14 04:21:20|15750.05|15670.05|15754.8|15674.8|15755.03|15675.03|15749.93|15669.93|9
1728879690000|2024-10-14 04:21:30|15755.89|15675.89|15759.13|15679.13|15759.52|15679.52|15755.89|15675.89|10
1728879700000|2024-10-14 04:21:40|15759.36|15679.36|15759|15679|15759.39|15679.39|15758.94|15678.94|6
1728879710000|2024-10-14 04:21:50|15759.23|15679.23|15758.81|15678.81|15759.23|15679.23|15758.81|15678.81|10
1728879720000|2024-10-14 04:22:00|15758.78|15678.78|15762.17|15682.17|15762.17|15682.17|15758.78|15678.78|8
1728879730000|2024-10-14 04:22:10|15762.24|15682.24|15761.36|15681.36|15762.24|15682.24|15760.72|15680.72|9
1728879740000|2024-10-14 04:22:20|15761.38|15681.38|15756.5|15676.5|15761.38|15681.38|15756.5|15676.5|6
1728879750000|2024-10-14 04:22:30|15755.28|15675.28|15754.91|15674.91|15756.03|15676.03|15753.25|15673.25|10
1728879760000|2024-10-14 04:22:40|15754.73|15674.73|15754.73|15674.73|15756.8|15676.8|15754.73|15674.73|10
1728879770000|2024-10-14 04:22:50|15754.7|15674.7|15755.12|15675.12|15755.12|15675.12|15753.88|15673.88|9
1728879780000|2024-10-14 04:23:00|15755.18|15675.18|15754.54|15674.54|15755.26|15675.26|15754.5|15674.5|10
1728879790000|2024-10-14 04:23:10|15753.91|15673.91|15755.95|15675.95|15755.95|15675.95|15753.85|15673.85|7
1728879800000|2024-10-14 04:23:20|15755.9|15675.9|15757.96|15677.96|15757.96|15677.96|15755.9|15675.9|10
1728879810000|2024-10-14 04:23:30|15758.42|15678.42|15756.33|15676.33|15758.42|15678.42|15755.57|15675.57|10
1728879820000|2024-10-14 04:23:40|15755.9|15675.9|15753.66|15673.66|15755.9|15675.9|15753.66|15673.66|10
1728879830000|2024-10-14 04:23:50|15753.44|15673.44|15751.05|15671.05|15753.45|15673.45|15751.05|15671.05|9
1728879840000|2024-10-14 04:24:00|15751.49|15671.49|15754.22|15674.22|15754.22|15674.22|15751.49|15671.49|10
1728879850000|2024-10-14 04:24:10|15754.12|15674.12|15752.55|15672.55|15754.14|15674.14|15752.17|15672.17|10
1728879860000|2024-10-14 04:24:20|15752.53|15672.53|15754.75|15674.75|15754.81|15674.81|15752.53|15672.53|10
1728879870000|2024-10-14 04:24:30|15754.7|15674.7|15754.74|15674.74|15754.92|15674.92|15754.68|15674.68|9
1728879880000|2024-10-14 04:24:40|15755.26|15675.26|15756.93|15676.93|15757.53|15677.53|15755.26|15675.26|7
1728879890000|2024-10-14 04:24:50|15755.93|15675.93|15756.71|15676.71|15756.71|15676.71|15755.51|15675.51|7
1728879900000|2024-10-14 04:25:00|15756.63|15676.63|15755.34|15675.34|15756.63|15676.63|15754.91|15674.91|7
1728879910000|2024-10-14 04:25:10|15755.37|15675.37|15756.01|15676.01|15756.08|15676.08|15755.06|15675.06|8
1728879920000|2024-10-14 04:25:20|15755.4|15675.4|15755.04|15675.04|15755.4|15675.4|15751.59|15671.59|9
1728879930000|2024-10-14 04:25:30|15755.17|15675.17|15750.45|15670.45|15755.17|15675.17|15749.82|15669.82|10
1728879940000|2024-10-14 04:25:40|15746.89|15666.89|15745.28|15665.28|15746.89|15666.89|15745.26|15665.26|10
1728879950000|2024-10-14 04:25:50|15745.55|15665.55|15744.65|15664.65|15745.55|15665.55|15744.36|15664.36|10
1728879960000|2024-10-14 04:26:00|15744.77|15664.77|15745.16|15665.16|15746.28|15666.28|15741.71|15661.71|10
1728879970000|2024-10-14 04:26:10|15745.28|15665.28|15746.4|15666.4|15746.68|15666.68|15745.28|15665.28|9
1728879980000|2024-10-14 04:26:20|15746.39|15666.39|15746.46|15666.46|15746.89|15666.89|15746.25|15666.25|10
1728879990000|2024-10-14 04:26:30|15746.42|15666.42|15746.74|15666.74|15748.35|15668.35|15744.22|15664.22|10
1728880000000|2024-10-14 04:26:40|15746.77|15666.77|15744.54|15664.54|15747.14|15667.14|15744.54|15664.54|9
1728880010000|2024-10-14 04:26:50|15744.76|15664.76|15746.02|15666.02|15746.8|15666.8|15744.3|15664.3|9
1728880020000|2024-10-14 04:27:00|15745.29|15665.29|15745.77|15665.77|15746.12|15666.12|15745.29|15665.29|8
1728880030000|2024-10-14 04:27:10|15745.79|15665.79|15743.18|15663.18|15745.79|15665.79|15742.9|15662.9|7
1728880040000|2024-10-14 04:27:20|15741.04|15661.04|15749.1|15669.1|15749.1|15669.1|15741.04|15661.04|10
1728880050000|2024-10-14 04:27:30|15749.15|15669.15|15749.94|15669.94|15749.96|15669.96|15749.02|15669.02|10
1728880060000|2024-10-14 04:27:40|15749.47|15669.47|15749.26|15669.26|15749.63|15669.63|15749.25|15669.25|7
1728880070000|2024-10-14 04:27:50|15749.27|15669.27|15746.98|15666.98|15749.27|15669.27|15746.97|15666.97|10
1728880080000|2024-10-14 04:28:00|15746.57|15666.57|15746.86|15666.86|15746.86|15666.86|15746.1|15666.1|10
1728880090000|2024-10-14 04:28:10|15746.39|15666.39|15746.14|15666.14|15747.16|15667.16|15746.14|15666.14|10
1728880100000|2024-10-14 04:28:20|15746.77|15666.77|15745.88|15665.88|15746.77|15666.77|15745.88|15665.88|9
1728880110000|2024-10-14 04:28:30|15745.9|15665.9|15745.19|15665.19|15745.92|15665.92|15744.61|15664.61|9
1728880120000|2024-10-14 04:28:40|15744.86|15664.86|15744.83|15664.83|15745.35|15665.35|15744.83|15664.83|8
1728880130000|2024-10-14 04:28:50|15744.81|15664.81|15743.64|15663.64|15744.88|15664.88|15743.64|15663.64|8
1728880140000|2024-10-14 04:29:00|15743.29|15663.29|15742.9|15662.9|15743.58|15663.58|15742.33|15662.33|9
1728880150000|2024-10-14 04:29:10|15742.55|15662.55|15742.76|15662.76|15742.93|15662.93|15742.55|15662.55|8
1728880160000|2024-10-14 04:29:20|15742.8|15662.8|15742.92|15662.92|15743.09|15663.09|15742.24|15662.24|10
1728880170000|2024-10-14 04:29:30|15742.78|15662.78|15744.06|15664.06|15744.07|15664.07|15742.33|15662.33|9
1728880180000|2024-10-14 04:29:40|15744.02|15664.02|15742.11|15662.11|15744.07|15664.07|15742.11|15662.11|9
1728880190000|2024-10-14 04:29:50|15741.96|15661.96|15740.46|15660.46|15741.96|15661.96|15740.09|15660.09|10
1728880200000|2024-10-14 04:30:00|15740.49|15660.49|15742.05|15662.05|15742.05|15662.05|15739.22|15659.22|10
1728880210000|2024-10-14 04:30:10|15743.11|15663.11|15743.97|15663.97|15745.12|15665.12|15743.11|15663.11|10
1728880220000|2024-10-14 04:30:20|15746.43|15666.43|15745.58|15665.58|15746.43|15666.43|15745.58|15665.58|8
1728880230000|2024-10-14 04:30:30|15745.71|15665.71|15747.56|15667.56|15747.79|15667.79|15745.71|15665.71|9
1728880240000|2024-10-14 04:30:40|15746.38|15666.38|15743.5|15663.5|15746.38|15666.38|15743.5|15663.5|8
1728880250000|2024-10-14 04:30:50|15743.49|15663.49|15741.93|15661.93|15743.51|15663.51|15741.93|15661.93|10
1728880260000|2024-10-14 04:31:00|15741.64|15661.64|15742.85|15662.85|15742.85|15662.85|15741.58|15661.58|9
1728880270000|2024-10-14 04:31:10|15742.86|15662.86|15744.72|15664.72|15744.92|15664.92|15742.7|15662.7|9
1728880280000|2024-10-14 04:31:20|15745.2|15665.2|15746.35|15666.35|15746.86|15666.86|15745.2|15665.2|9
1728880290000|2024-10-14 04:31:30|15746.37|15666.37|15749.08|15669.08|15749.08|15669.08|15745.95|15665.95|9
1728880300000|2024-10-14 04:31:40|15749.96|15669.96|15753.01|15673.01|15753.89|15673.89|15749.19|15669.19|9
1728880310000|2024-10-14 04:31:50|15753.08|15673.08|15753.93|15673.93|15753.93|15673.93|15752.28|15672.28|10
1728880320000|2024-10-14 04:32:00|15753.73|15673.73|15753.72|15673.72|15753.73|15673.73|15752.63|15672.63|9
1728880330000|2024-10-14 04:32:10|15755.01|15675.01|15758.89|15678.89|15758.89|15678.89|15754.96|15674.96|9
1728880340000|2024-10-14 04:32:20|15759.42|15679.42|15758.71|15678.71|15759.98|15679.98|15758.7|15678.7|10
1728880350000|2024-10-14 04:32:30|15757.7|15677.7|15757.79|15677.79|15758.49|15678.49|15757.62|15677.62|10
1728880360000|2024-10-14 04:32:40|15757.45|15677.45|15757.87|15677.87|15757.87|15677.87|15756.65|15676.65|9
1728880370000|2024-10-14 04:32:50|15757.93|15677.93|15758.21|15678.21|15758.42|15678.42|15757.53|15677.53|9
1728880380000|2024-10-14 04:33:00|15758.5|15678.5|15765.18|15685.18|15765.18|15685.18|15758.5|15678.5|10
1728880390000|2024-10-14 04:33:10|15765.64|15685.64|15772.01|15692.01|15772.49|15692.49|15765.48|15685.48|10
1728880400000|2024-10-14 04:33:20|15771.19|15691.19|15769.72|15689.72|15771.68|15691.68|15769.72|15689.72|9
1728880410000|2024-10-14 04:33:30|15769.05|15689.05|15768.23|15688.23|15769.61|15689.61|15768.1|15688.1|9
1728880420000|2024-10-14 04:33:40|15768.49|15688.49|15770.16|15690.16|15770.23|15690.23|15768.49|15688.49|8
1728880430000|2024-10-14 04:33:50|15770.12|15690.12|15769.24|15689.24|15770.12|15690.12|15768.29|15688.29|10
1728880440000|2024-10-14 04:34:00|15769.3|15689.3|15780.88|15700.88|15781.46|15701.46|15769.21|15689.21|10
1728880450000|2024-10-14 04:34:10|15780.86|15700.86|15780.58|15700.58|15780.86|15700.86|15780.39|15700.39|9
1728880460000|2024-10-14 04:34:20|15780.96|15700.96|15780.85|15700.85|15781.49|15701.49|15780.71|15700.71|8
1728880470000|2024-10-14 04:34:30|15780.87|15700.87|15783.27|15703.27|15783.28|15703.28|15780.73|15700.73|10
1728880480000|2024-10-14 04:34:40|15782.92|15702.92|15782.22|15702.22|15783.18|15703.18|15781.8|15701.8|10
1728880490000|2024-10-14 04:34:50|15782.07|15702.07|15781.33|15701.33|15782.55|15702.55|15780.85|15700.85|9
1728880500000|2024-10-14 04:35:00|15781.27|15701.27|15780.95|15700.95|15782.77|15702.77|15780.85|15700.85|10
1728880510000|2024-10-14 04:35:10|15780.87|15700.87|15779.98|15699.98|15781.83|15701.83|15779.89|15699.89|10
1728880520000|2024-10-14 04:35:20|15780.62|15700.62|15779.68|15699.68|15780.62|15700.62|15779.23|15699.23|10
1728880530000|2024-10-14 04:35:30|15780|15700|15779.44|15699.44|15780|15700|15778.63|15698.63|10
1728880540000|2024-10-14 04:35:40|15778.83|15698.83|15777.72|15697.72|15779.89|15699.89|15777.67|15697.67|9
1728880550000|2024-10-14 04:35:50|15776.14|15696.14|15776.32|15696.32|15777.38|15697.38|15776.14|15696.14|10
1728880560000|2024-10-14 04:36:00|15776.33|15696.33|15778.59|15698.59|15778.59|15698.59|15776.33|15696.33|9
1728880570000|2024-10-14 04:36:10|15778.85|15698.85|15778.9|15698.9|15779.79|15699.79|15778.47|15698.47|10
1728880580000|2024-10-14 04:36:20|15778.86|15698.86|15778.27|15698.27|15779.52|15699.52|15777.64|15697.64|10
1728880590000|2024-10-14 04:36:30|15778.08|15698.08|15774.75|15694.75|15778.08|15698.08|15774.75|15694.75|10
1728880600000|2024-10-14 04:36:40|15775.38|15695.38|15776.86|15696.86|15778.32|15698.32|15775.38|15695.38|10
1728880610000|2024-10-14 04:36:50|15777.8|15697.8|15779.75|15699.75|15779.81|15699.81|15777.63|15697.63|10
1728880620000|2024-10-14 04:37:00|15779.74|15699.74|15778.92|15698.92|15780.14|15700.14|15778.8|15698.8|10
1728880630000|2024-10-14 04:37:10|15778.97|15698.97|15776.35|15696.35|15779|15699|15776.35|15696.35|9
1728880640000|2024-10-14 04:37:20|15777.35|15697.35|15783.38|15703.38|15783.38|15703.38|15776.75|15696.75|10
1728880650000|2024-10-14 04:37:30|15782.76|15702.76|15784.19|15704.19|15784.19|15704.19|15782.76|15702.76|10
1728880660000|2024-10-14 04:37:40|15783.93|15703.93|15783.89|15703.89|15785.5|15705.5|15783.89|15703.89|10
1728880670000|2024-10-14 04:37:50|15784.79|15704.79|15784.16|15704.16|15785.2|15705.2|15784.16|15704.16|8
1728880680000|2024-10-14 04:38:00|15784.01|15704.01|15782.75|15702.75|15784.37|15704.37|15782.73|15702.73|10
1728880690000|2024-10-14 04:38:10|15784.62|15704.62|15783.01|15703.01|15785.47|15705.47|15782.9|15702.9|9
1728880700000|2024-10-14 04:38:20|15782.53|15702.53|15781.3|15701.3|15782.55|15702.55|15779.95|15699.95|10
1728880710000|2024-10-14 04:38:30|15780.33|15700.33|15780.04|15700.04|15781.08|15701.08|15780.04|15700.04|7
1728880720000|2024-10-14 04:38:40|15780.59|15700.59|15779.54|15699.54|15780.68|15700.68|15779.01|15699.01|10
1728880730000|2024-10-14 04:38:50|15779.08|15699.08|15775.12|15695.12|15779.52|15699.52|15775.12|15695.12|9
1728880740000|2024-10-14 04:39:00|15774.83|15694.83|15776.79|15696.79|15777.88|15697.88|15774.7|15694.7|10
1728880750000|2024-10-14 04:39:10|15776.46|15696.46|15773.68|15693.68|15776.46|15696.46|15773.68|15693.68|10
1728880760000|2024-10-14 04:39:20|15773.74|15693.74|15770.56|15690.56|15773.74|15693.74|15770.51|15690.51|9
1728880770000|2024-10-14 04:39:30|15771.13|15691.13|15770.63|15690.63|15771.39|15691.39|15770.63|15690.63|8
1728880780000|2024-10-14 04:39:40|15772.19|15692.19|15772.46|15692.46|15774.4|15694.4|15772.19|15692.19|10
1728880790000|2024-10-14 04:39:50|15772.88|15692.88|15773.69|15693.69|15773.69|15693.69|15772.8|15692.8|10
1728880800000|2024-10-14 04:40:00|15773.1|15693.1|15772.93|15692.93|15773.51|15693.51|15772.93|15692.93|8
1728880810000|2024-10-14 04:40:10|15772.85|15692.85|15772.7|15692.7|15773.19|15693.19|15772.65|15692.65|7
1728880820000|2024-10-14 04:40:20|15773.25|15693.25|15771.3|15691.3|15773.25|15693.25|15769.62|15689.62|10
1728880830000|2024-10-14 04:40:30|15771.21|15691.21|15769.81|15689.81|15771.21|15691.21|15768.82|15688.82|10
1728880840000|2024-10-14 04:40:40|15769.65|15689.65|15769.76|15689.76|15770.02|15690.02|15769.65|15689.65|7
1728880850000|2024-10-14 04:40:50|15768.98|15688.98|15768.51|15688.51|15768.98|15688.98|15768.51|15688.51|8
1728880860000|2024-10-14 04:41:00|15768.46|15688.46|15768.21|15688.21|15768.46|15688.46|15767.82|15687.82|9
1728880870000|2024-10-14 04:41:10|15768.08|15688.08|15763.97|15683.97|15768.18|15688.18|15763.97|15683.97|9
1728880880000|2024-10-14 04:41:20|15765.3|15685.3|15765.39|15685.39|15765.88|15685.88|15762.86|15682.86|8
1728880890000|2024-10-14 04:41:30|15765.53|15685.53|15765.14|15685.14|15765.53|15685.53|15764.46|15684.46|10
1728880900000|2024-10-14 04:41:40|15764.85|15684.85|15763.56|15683.56|15764.85|15684.85|15763.19|15683.19|10
1728880910000|2024-10-14 04:41:50|15764.18|15684.18|15762.47|15682.47|15764.18|15684.18|15762.4|15682.4|10
1728880920000|2024-10-14 04:42:00|15762.52|15682.52|15764.61|15684.61|15764.71|15684.71|15762.52|15682.52|8
1728880930000|2024-10-14 04:42:10|15763.8|15683.8|15766.5|15686.5|15766.6|15686.6|15763.8|15683.8|8
1728880940000|2024-10-14 04:42:20|15765.41|15685.41|15765.38|15685.38|15765.42|15685.42|15765.08|15685.08|6
1728880950000|2024-10-14 04:42:30|15764.98|15684.98|15766.18|15686.18|15767|15687|15764.98|15684.98|7
1728880960000|2024-10-14 04:42:40|15765.92|15685.92|15767.27|15687.27|15767.27|15687.27|15765.77|15685.77|8
1728880970000|2024-10-14 04:42:50|15767.44|15687.44|15767.9|15687.9|15767.99|15687.99|15767.36|15687.36|8
1728880980000|2024-10-14 04:43:00|15766.54|15686.54|15765.82|15685.82|15767.63|15687.63|15765.78|15685.78|9
1728880990000|2024-10-14 04:43:10|15765.86|15685.86|15768.09|15688.09|15768.09|15688.09|15765.86|15685.86|10
1728881000000|2024-10-14 04:43:20|15768.1|15688.1|15769.08|15689.08|15769.92|15689.92|15768.1|15688.1|9
1728881010000|2024-10-14 04:43:30|15769.26|15689.26|15767.22|15687.22|15769.28|15689.28|15766.47|15686.47|9
1728881020000|2024-10-14 04:43:40|15767.06|15687.06|15770.54|15690.54|15771.27|15691.27|15767.06|15687.06|8
1728881030000|2024-10-14 04:43:50|15768.71|15688.71|15769.4|15689.4|15769.4|15689.4|15768.69|15688.69|6
1728881040000|2024-10-14 04:44:00|15769.7|15689.7|15769.89|15689.89|15770.51|15690.51|15768.74|15688.74|9
1728881050000|2024-10-14 04:44:10|15769.36|15689.36|15770.47|15690.47|15770.47|15690.47|15769.36|15689.36|9
1728881060000|2024-10-14 04:44:20|15770.48|15690.48|15770.31|15690.31|15770.48|15690.48|15770.24|15690.24|9
1728881070000|2024-10-14 04:44:30|15770.32|15690.32|15769.12|15689.12|15770.63|15690.63|15769.12|15689.12|10
1728881080000|2024-10-14 04:44:40|15769.19|15689.19|15769.47|15689.47|15769.47|15689.47|15768.86|15688.86|9
1728881090000|2024-10-14 04:44:50|15770.26|15690.26|15769.59|15689.59|15770.26|15690.26|15768.97|15688.97|9
1728881100000|2024-10-14 04:45:00|15770.12|15690.12|15769.51|15689.51|15770.5|15690.5|15769.51|15689.51|9
1728881110000|2024-10-14 04:45:10|15769.38|15689.38|15765.52|15685.52|15769.38|15689.38|15765.52|15685.52|10
1728881120000|2024-10-14 04:45:20|15765.48|15685.48|15765.59|15685.59|15766.01|15686.01|15764.8|15684.8|10
1728881130000|2024-10-14 04:45:30|15765.33|15685.33|15764.3|15684.3|15765.33|15685.33|15763.86|15683.86|8
1728881140000|2024-10-14 04:45:40|15764.79|15684.79|15767.72|15687.72|15768.2|15688.2|15764.38|15684.38|9
1728881150000|2024-10-14 04:45:50|15767.86|15687.86|15769.08|15689.08|15769.23|15689.23|15767.86|15687.86|10
1728881160000|2024-10-14 04:46:00|15769.4|15689.4|15769.35|15689.35|15770.62|15690.62|15769.33|15689.33|8
1728881170000|2024-10-14 04:46:10|15769.56|15689.56|15769.76|15689.76|15769.79|15689.79|15769.4|15689.4|10
1728881180000|2024-10-14 04:46:20|15769.02|15689.02|15766.24|15686.24|15769.02|15689.02|15766.24|15686.24|9
1728881190000|2024-10-14 04:46:30|15766.19|15686.19|15764.93|15684.93|15766.19|15686.19|15764.44|15684.44|9
1728881200000|2024-10-14 04:46:40|15764.94|15684.94|15764.01|15684.01|15764.94|15684.94|15762.88|15682.88|9
1728881210000|2024-10-14 04:46:50|15766.12|15686.12|15767.65|15687.65|15768.45|15688.45|15765.17|15685.17|10
1728881220000|2024-10-14 04:47:00|15768.19|15688.19|15770.54|15690.54|15770.54|15690.54|15767.82|15687.82|9
1728881230000|2024-10-14 04:47:10|15770.56|15690.56|15771.74|15691.74|15772.07|15692.07|15770.56|15690.56|10
1728881240000|2024-10-14 04:47:20|15771.36|15691.36|15771.74|15691.74|15772.5|15692.5|15770.79|15690.79|9
1728881250000|2024-10-14 04:47:30|15771.81|15691.81|15772.99|15692.99|15773.02|15693.02|15771.34|15691.34|8
1728881260000|2024-10-14 04:47:40|15771.88|15691.88|15772.67|15692.67|15772.67|15692.67|15771.88|15691.88|8
1728881270000|2024-10-14 04:47:50|15772.59|15692.59|15774.12|15694.12|15774.12|15694.12|15772.59|15692.59|9
1728881280000|2024-10-14 04:48:00|15773.54|15693.54|15774.69|15694.69|15774.69|15694.69|15773.49|15693.49|9
1728881290000|2024-10-14 04:48:10|15774.74|15694.74|15773.41|15693.41|15774.74|15694.74|15773.41|15693.41|9
1728881300000|2024-10-14 04:48:20|15773.36|15693.36|15771.77|15691.77|15773.74|15693.74|15771.77|15691.77|8
1728881310000|2024-10-14 04:48:30|15771.46|15691.46|15769.88|15689.88|15771.46|15691.46|15769.82|15689.82|9
1728881320000|2024-10-14 04:48:40|15769.71|15689.71|15767.49|15687.49|15769.71|15689.71|15766.67|15686.67|6
1728881330000|2024-10-14 04:48:50|15767.5|15687.5|15766.15|15686.15|15767.5|15687.5|15765.93|15685.93|9
1728881340000|2024-10-14 04:49:00|15765.94|15685.94|15764.6|15684.6|15766.46|15686.46|15764.6|15684.6|9
1728881350000|2024-10-14 04:49:10|15764.84|15684.84|15764.98|15684.98|15765|15685|15764.46|15684.46|8
1728881360000|2024-10-14 04:49:20|15764.94|15684.94|15765.69|15685.69|15765.69|15685.69|15764.2|15684.2|10
1728881370000|2024-10-14 04:49:30|15765.67|15685.67|15764.26|15684.26|15765.67|15685.67|15764.26|15684.26|9
1728881380000|2024-10-14 04:49:40|15764.24|15684.24|15763.9|15683.9|15764.24|15684.24|15763.44|15683.44|9
1728881390000|2024-10-14 04:49:50|15763.86|15683.86|15762.2|15682.2|15763.88|15683.88|15762.2|15682.2|8
1728881400000|2024-10-14 04:50:00|15762.17|15682.17|15763.28|15683.28|15763.57|15683.57|15762.15|15682.15|9
1728881410000|2024-10-14 04:50:10|15763.5|15683.5|15764.32|15684.32|15764.81|15684.81|15763.46|15683.46|10
1728881420000|2024-10-14 04:50:20|15764.22|15684.22|15764.12|15684.12|15764.41|15684.41|15763.92|15683.92|9
1728881430000|2024-10-14 04:50:30|15762.29|15682.29|15761.09|15681.09|15762.29|15682.29|15761.09|15681.09|8
1728881440000|2024-10-14 04:50:40|15761.08|15681.08|15760.75|15680.75|15761.09|15681.09|15760.73|15680.73|7
1728881450000|2024-10-14 04:50:50|15760.47|15680.47|15759.73|15679.73|15763.13|15683.13|15758.56|15678.56|9
1728881460000|2024-10-14 04:51:00|15759.72|15679.72|15766.82|15686.82|15766.82|15686.82|15759.4|15679.4|8
1728881470000|2024-10-14 04:51:10|15766.88|15686.88|15767.08|15687.08|15767.08|15687.08|15766.88|15686.88|6
1728881480000|2024-10-14 04:51:20|15767.11|15687.11|15766.16|15686.16|15767.28|15687.28|15765.32|15685.32|8
1728881490000|2024-10-14 04:51:30|15768.66|15688.66|15768.63|15688.63|15769.39|15689.39|15768.63|15688.63|6
1728881500000|2024-10-14 04:51:40|15768.64|15688.64|15763.66|15683.66|15769.69|15689.69|15763.31|15683.31|6
1728881510000|2024-10-14 04:51:50|15763.44|15683.44|15763.48|15683.48|15763.66|15683.66|15763.13|15683.13|8
1728881520000|2024-10-14 04:52:00|15763.49|15683.49|15771.13|15691.13|15771.53|15691.53|15763.49|15683.49|9
1728881530000|2024-10-14 04:52:10|15773.69|15693.69|15781.9|15701.9|15781.9|15701.9|15773.69|15693.69|10
1728881540000|2024-10-14 04:52:20|15781.72|15701.72|15782.1|15702.1|15783.39|15703.39|15781.72|15701.72|10
1728881550000|2024-10-14 04:52:30|15782.12|15702.12|15778.41|15698.41|15782.12|15702.12|15778.12|15698.12|10
1728881560000|2024-10-14 04:52:40|15778.31|15698.31|15775.1|15695.1|15778.31|15698.31|15775.1|15695.1|10
1728881570000|2024-10-14 04:52:50|15774.84|15694.84|15766.99|15686.99|15774.84|15694.84|15766.99|15686.99|9
1728881580000|2024-10-14 04:53:00|15766.98|15686.98|15756.98|15676.98|15766.98|15686.98|15756.98|15676.98|10
1728881590000|2024-10-14 04:53:10|15757.01|15677.01|15755.9|15675.9|15757.01|15677.01|15755.9|15675.9|10
1728881600000|2024-10-14 04:53:20|15755.87|15675.87|15755.1|15675.1|15755.93|15675.93|15755.1|15675.1|9
1728881610000|2024-10-14 04:53:30|15755.06|15675.06|15754.99|15674.99|15755.6|15675.6|15754.97|15674.97|9
1728881620000|2024-10-14 04:53:40|15754.95|15674.95|15750.86|15670.86|15755.15|15675.15|15750.86|15670.86|10
1728881630000|2024-10-14 04:53:50|15751.5|15671.5|15751.67|15671.67|15751.67|15671.67|15750.99|15670.99|8
1728881640000|2024-10-14 04:54:00|15751.78|15671.78|15749.86|15669.86|15751.78|15671.78|15749.35|15669.35|9
1728881650000|2024-10-14 04:54:10|15750.11|15670.11|15748.89|15668.89|15750.32|15670.32|15748.46|15668.46|10
1728881660000|2024-10-14 04:54:20|15747.79|15667.79|15748.13|15668.13|15748.14|15668.14|15747.78|15667.78|7
1728881670000|2024-10-14 04:54:30|15748.1|15668.1|15747.83|15667.83|15748.1|15668.1|15747.13|15667.13|9
1728881680000|2024-10-14 04:54:40|15747.81|15667.81|15746.77|15666.77|15748.53|15668.53|15746.77|15666.77|10
1728881690000|2024-10-14 04:54:50|15746.93|15666.93|15746.47|15666.47|15748.08|15668.08|15746.28|15666.28|7
1728881700000|2024-10-14 04:55:00|15745.98|15665.98|15745.03|15665.03|15746.06|15666.06|15744.95|15664.95|10
1728881710000|2024-10-14 04:55:10|15745.44|15665.44|15749.02|15669.02|15749.21|15669.21|15745.44|15665.44|10
1728881720000|2024-10-14 04:55:20|15748.98|15668.98|15746.99|15666.99|15748.98|15668.98|15746.99|15666.99|8
1728881730000|2024-10-14 04:55:30|15747.27|15667.27|15746.96|15666.96|15747.27|15667.27|15746.96|15666.96|7
1728881740000|2024-10-14 04:55:40|15746.95|15666.95|15746.81|15666.81|15747.28|15667.28|15746.81|15666.81|6
1728881750000|2024-10-14 04:55:50|15746.8|15666.8|15746.74|15666.74|15746.8|15666.8|15746.74|15666.74|4
1728881760000|2024-10-14 04:56:00|15746.63|15666.63|15744.99|15664.99|15746.63|15666.63|15744.99|15664.99|7
1728881770000|2024-10-14 04:56:10|15744.98|15664.98|15744.01|15664.01|15744.98|15664.98|15744.01|15664.01|9
1728881780000|2024-10-14 04:56:20|15743.97|15663.97|15743.75|15663.75|15744.09|15664.09|15743.75|15663.75|7
1728881790000|2024-10-14 04:56:30|15743.83|15663.83|15744.12|15664.12|15744.66|15664.66|15743.83|15663.83|9
1728881800000|2024-10-14 04:56:40|15744.11|15664.11|15742.46|15662.46|15744.11|15664.11|15742.46|15662.46|7
1728881810000|2024-10-14 04:56:50|15742.4|15662.4|15742.18|15662.18|15742.4|15662.4|15741.74|15661.74|9
1728881820000|2024-10-14 04:57:00|15742.05|15662.05|15741.91|15661.91|15742.05|15662.05|15741.85|15661.85|7
1728881830000|2024-10-14 04:57:10|15741.45|15661.45|15740.98|15660.98|15742.22|15662.22|15740.98|15660.98|9
1728881840000|2024-10-14 04:57:20|15740.97|15660.97|15740.59|15660.59|15741.6|15661.6|15740.29|15660.29|9
1728881850000|2024-10-14 04:57:30|15740.58|15660.58|15740.21|15660.21|15741.18|15661.18|15740.11|15660.11|9
1728881860000|2024-10-14 04:57:40|15740.2|15660.2|15740.51|15660.51|15740.63|15660.63|15740.18|15660.18|8
1728881870000|2024-10-14 04:57:50|15740.59|15660.59|15742.32|15662.32|15742.32|15662.32|15740.23|15660.23|9
1728881880000|2024-10-14 04:58:00|15741.96|15661.96|15737.08|15657.08|15741.96|15661.96|15737.08|15657.08|10
1728881890000|2024-10-14 04:58:10|15737.43|15657.43|15736.93|15656.93|15738.27|15658.27|15736.93|15656.93|10
1728881900000|2024-10-14 04:58:20|15737.41|15657.41|15735.99|15655.99|15737.59|15657.59|15735.99|15655.99|9
1728881910000|2024-10-14 04:58:30|15736.01|15656.01|15735.93|15655.93|15736.34|15656.34|15735.9|15655.9|8
1728881920000|2024-10-14 04:58:40|15735.92|15655.92|15737.08|15657.08|15737.08|15657.08|15735.9|15655.9|10
1728881930000|2024-10-14 04:58:50|15737.5|15657.5|15736.85|15656.85|15737.93|15657.93|15736.85|15656.85|10
1728881940000|2024-10-14 04:59:00|15736.87|15656.87|15736.69|15656.69|15737.19|15657.19|15736.69|15656.69|7
1728881950000|2024-10-14 04:59:10|15736.75|15656.75|15736.78|15656.78|15736.82|15656.82|15736.75|15656.75|7
1728881960000|2024-10-14 04:59:20|15736.38|15656.38|15736.63|15656.63|15736.67|15656.67|15736.3|15656.3|9
1728881970000|2024-10-14 04:59:30|15736.66|15656.66|15737.72|15657.72|15737.72|15657.72|15736.66|15656.66|5
1728881980000|2024-10-14 04:59:40|15737.7|15657.7|15740.96|15660.96|15740.96|15660.96|15737.7|15657.7|5
1728881990000|2024-10-14 04:59:50|15740.97|15660.97|15741.15|15661.15|15741.2|15661.2|15740.02|15660.02|8
1728882000000|2024-10-14 05:00:00|15741.14|15661.14|15743.2|15663.2|15743.2|15663.2|15741.14|15661.14|10
1728882010000|2024-10-14 05:00:10|15743.28|15663.28|15741.9|15661.9|15744.14|15664.14|15741.9|15661.9|9
1728882020000|2024-10-14 05:00:20|15742.06|15662.06|15743.69|15663.69|15743.69|15663.69|15742.06|15662.06|8
1728882030000|2024-10-14 05:00:30|15743.71|15663.71|15744.25|15664.25|15744.25|15664.25|15743.57|15663.57|8
1728882040000|2024-10-14 05:00:40|15744.58|15664.58|15744.79|15664.79|15744.83|15664.83|15744.47|15664.47|10
1728882050000|2024-10-14 05:00:50|15744.71|15664.71|15743.84|15663.84|15744.71|15664.71|15743.84|15663.84|6
1728882060000|2024-10-14 05:01:00|15743.81|15663.81|15746.93|15666.93|15746.93|15666.93|15743.81|15663.81|9
1728882070000|2024-10-14 05:01:10|15747.02|15667.02|15747.11|15667.11|15747.18|15667.18|15747.02|15667.02|9
1728882080000|2024-10-14 05:01:20|15747.12|15667.12|15746.2|15666.2|15747.33|15667.33|15746.2|15666.2|7
1728882090000|2024-10-14 05:01:30|15746.11|15666.11|15746.39|15666.39|15746.39|15666.39|15746|15666|8
1728882100000|2024-10-14 05:01:40|15746.09|15666.09|15746.36|15666.36|15746.36|15666.36|15746.09|15666.09|6
1728882110000|2024-10-14 05:01:50|15746.1|15666.1|15746.02|15666.02|15746.1|15666.1|15746.01|15666.01|7
1728882120000|2024-10-14 05:02:00|15746.03|15666.03|15743.43|15663.43|15746.08|15666.08|15743.43|15663.43|9
1728882130000|2024-10-14 05:02:10|15743.48|15663.48|15742.37|15662.37|15743.48|15663.48|15742.24|15662.24|10
1728882140000|2024-10-14 05:02:20|15742.26|15662.26|15741.24|15661.24|15742.26|15662.26|15740.61|15660.61|10
1728882150000|2024-10-14 05:02:30|15742.14|15662.14|15742.25|15662.25|15742.51|15662.51|15741.62|15661.62|10
1728882160000|2024-10-14 05:02:40|15743.8|15663.8|15744.11|15664.11|15744.33|15664.33|15743.49|15663.49|8
1728882170000|2024-10-14 05:02:50|15744.02|15664.02|15743.88|15663.88|15744.52|15664.52|15743.66|15663.66|8
1728882180000|2024-10-14 05:03:00|15743.67|15663.67|15744.04|15664.04|15744.04|15664.04|15743.67|15663.67|9
1728882190000|2024-10-14 05:03:10|15744.05|15664.05|15742.42|15662.42|15744.05|15664.05|15741.98|15661.98|9
1728882200000|2024-10-14 05:03:20|15742.21|15662.21|15741.65|15661.65|15742.21|15662.21|15741.39|15661.39|9
1728882210000|2024-10-14 05:03:30|15741.3|15661.3|15741.48|15661.48|15741.48|15661.48|15741.26|15661.26|10
1728882220000|2024-10-14 05:03:40|15741.49|15661.49|15741.82|15661.82|15741.82|15661.82|15741.49|15661.49|7
1728882230000|2024-10-14 05:03:50|15741.81|15661.81|15743.12|15663.12|15743.24|15663.24|15741.5|15661.5|8
1728882240000|2024-10-14 05:04:00|15743.06|15663.06|15741.59|15661.59|15743.06|15663.06|15741.45|15661.45|10
1728882250000|2024-10-14 05:04:10|15741.58|15661.58|15741.88|15661.88|15741.88|15661.88|15741.58|15661.58|2
1728882260000|2024-10-14 05:04:20|15741.56|15661.56|15740.21|15660.21|15742.03|15662.03|15740.21|15660.21|7
1728882270000|2024-10-14 05:04:30|15740.22|15660.22|15738.61|15658.61|15740.22|15660.22|15738.61|15658.61|7
1728882280000|2024-10-14 05:04:40|15738.63|15658.63|15738.36|15658.36|15738.69|15658.69|15738.36|15658.36|7
1728882290000|2024-10-14 05:04:50|15738.35|15658.35|15738.52|15658.52|15738.54|15658.54|15738.35|15658.35|3
1728882300000|2024-10-14 05:05:00|15738.54|15658.54|15737.63|15657.63|15738.54|15658.54|15737.38|15657.38|9
1728882310000|2024-10-14 05:05:10|15737.47|15657.47|15736.6|15656.6|15737.48|15657.48|15736.6|15656.6|10
1728882320000|2024-10-14 05:05:20|15736.63|15656.63|15735.32|15655.32|15736.63|15656.63|15735.32|15655.32|9
1728882330000|2024-10-14 05:05:30|15733.72|15653.72|15733.35|15653.35|15733.72|15653.72|15732.19|15652.19|10
1728882340000|2024-10-14 05:05:40|15732.41|15652.41|15730.62|15650.62|15732.84|15652.84|15730.61|15650.61|9
1728882350000|2024-10-14 05:05:50|15730.24|15650.24|15728.76|15648.76|15730.24|15650.24|15728.76|15648.76|9
1728882360000|2024-10-14 05:06:00|15727.94|15647.94|15730.07|15650.07|15730.07|15650.07|15727.83|15647.83|10
1728882370000|2024-10-14 05:06:10|15729.98|15649.98|15729.6|15649.6|15730.29|15650.29|15729.49|15649.49|10
1728882380000|2024-10-14 05:06:20|15730.07|15650.07|15726.77|15646.77|15730.07|15650.07|15726.76|15646.76|10
1728882390000|2024-10-14 05:06:30|15726.58|15646.58|15727.09|15647.09|15727.09|15647.09|15726.54|15646.54|7
1728882400000|2024-10-14 05:06:40|15726.79|15646.79|15723.44|15643.44|15726.79|15646.79|15723.44|15643.44|10
1728882410000|2024-10-14 05:06:50|15723.39|15643.39|15723.29|15643.29|15723.41|15643.41|15722.88|15642.88|9
1728882420000|2024-10-14 05:07:00|15723.73|15643.73|15707.94|15627.94|15723.73|15643.73|15707.94|15627.94|10
1728882430000|2024-10-14 05:07:10|15707.93|15627.93|15708.52|15628.52|15708.52|15628.52|15707.93|15627.93|8
1728882440000|2024-10-14 05:07:20|15708.43|15628.43|15702.17|15622.17|15708.43|15628.43|15702.16|15622.16|10
1728882450000|2024-10-14 05:07:30|15702.28|15622.28|15701.95|15621.95|15703.34|15623.34|15701.46|15621.46|10
1728882460000|2024-10-14 05:07:40|15701.9|15621.9|15704.67|15624.67|15704.67|15624.67|15700.84|15620.84|10
1728882470000|2024-10-14 05:07:50|15703.49|15623.49|15698.43|15618.43|15704.04|15624.04|15698.39|15618.39|10
1728882480000|2024-10-14 05:08:00|15698.34|15618.34|15692.59|15612.59|15698.34|15618.34|15692.18|15612.18|10
1728882490000|2024-10-14 05:08:10|15692.13|15612.13|15689.53|15609.53|15692.13|15612.13|15688.56|15608.56|10
1728882500000|2024-10-14 05:08:20|15688.98|15608.98|15687.32|15607.32|15689.17|15609.17|15687.32|15607.32|10
1728882510000|2024-10-14 05:08:30|15687.3|15607.3|15690.64|15610.64|15690.64|15610.64|15687.19|15607.19|10
1728882520000|2024-10-14 05:08:40|15691.92|15611.92|15694.07|15614.07|15694.07|15614.07|15691.89|15611.89|10
1728882530000|2024-10-14 05:08:50|15694.05|15614.05|15693.53|15613.53|15694.39|15614.39|15692.85|15612.85|9
1728882540000|2024-10-14 05:09:00|15692.98|15612.98|15691.63|15611.63|15693.58|15613.58|15691.63|15611.63|9
1728882550000|2024-10-14 05:09:10|15691.46|15611.46|15691.18|15611.18|15691.95|15611.95|15690.87|15610.87|10
1728882560000|2024-10-14 05:09:20|15691.29|15611.29|15690.45|15610.45|15691.29|15611.29|15689.74|15609.74|10
1728882570000|2024-10-14 05:09:30|15688.58|15608.58|15687.9|15607.9|15689.07|15609.07|15687.9|15607.9|10
1728882580000|2024-10-14 05:09:40|15687.35|15607.35|15687.11|15607.11|15687.8|15607.8|15687.11|15607.11|9
1728882590000|2024-10-14 05:09:50|15687.09|15607.09|15687.36|15607.36|15687.37|15607.37|15687.09|15607.09|6
1728882600000|2024-10-14 05:10:00|15687.19|15607.19|15686.92|15606.92|15687.19|15607.19|15686.3|15606.3|10
1728882610000|2024-10-14 05:10:10|15687.19|15607.19|15694.4|15614.4|15695.27|15615.27|15687.19|15607.19|10
1728882620000|2024-10-14 05:10:20|15696.24|15616.24|15699.68|15619.68|15700.06|15620.06|15696.24|15616.24|10
1728882630000|2024-10-14 05:10:30|15702.1|15622.1|15702.99|15622.99|15703.89|15623.89|15702.1|15622.1|10
1728882640000|2024-10-14 05:10:40|15703.2|15623.2|15704.41|15624.41|15704.41|15624.41|15703.2|15623.2|9
1728882650000|2024-10-14 05:10:50|15704.4|15624.4|15702.49|15622.49|15704.71|15624.71|15701.74|15621.74|10
1728882660000|2024-10-14 05:11:00|15702.92|15622.92|15707.63|15627.63|15707.63|15627.63|15702.25|15622.25|10
1728882670000|2024-10-14 05:11:10|15707.8|15627.8|15705.51|15625.51|15708.12|15628.12|15705.51|15625.51|7
1728882680000|2024-10-14 05:11:20|15705.52|15625.52|15704.84|15624.84|15706.29|15626.29|15704.74|15624.74|10
1728882690000|2024-10-14 05:11:30|15705.19|15625.19|15704.31|15624.31|15705.33|15625.33|15704.31|15624.31|10
1728882700000|2024-10-14 05:11:40|15704.01|15624.01|15704.91|15624.91|15705.41|15625.41|15703.85|15623.85|9
1728882710000|2024-10-14 05:11:50|15705.52|15625.52|15705.54|15625.54|15706.4|15626.4|15705.52|15625.52|9
1728882720000|2024-10-14 05:12:00|15706.11|15626.11|15705.84|15625.84|15706.11|15626.11|15705.69|15625.69|7
1728882730000|2024-10-14 05:12:10|15703.96|15623.96|15701.78|15621.78|15703.96|15623.96|15701.78|15621.78|7
1728882740000|2024-10-14 05:12:20|15701.68|15621.68|15701.22|15621.22|15701.82|15621.82|15701.22|15621.22|9
1728882750000|2024-10-14 05:12:30|15701.24|15621.24|15701.08|15621.08|15701.43|15621.43|15701.03|15621.03|10
1728882760000|2024-10-14 05:12:40|15701.06|15621.06|15698.66|15618.66|15701.06|15621.06|15698.66|15618.66|9
1728882770000|2024-10-14 05:12:50|15698.58|15618.58|15697.44|15617.44|15698.58|15618.58|15697.44|15617.44|8
1728882780000|2024-10-14 05:13:00|15697.41|15617.41|15696.73|15616.73|15697.83|15617.83|15696.73|15616.73|10
1728882790000|2024-10-14 05:13:10|15696.47|15616.47|15694.36|15614.36|15696.47|15616.47|15694.36|15614.36|9
1728882800000|2024-10-14 05:13:20|15694.35|15614.35|15692.79|15612.79|15694.61|15614.61|15692.79|15612.79|9
1728882810000|2024-10-14 05:13:30|15692.74|15612.74|15691.91|15611.91|15692.74|15612.74|15691.45|15611.45|10
1728882820000|2024-10-14 05:13:40|15691.78|15611.78|15693.13|15613.13|15693.63|15613.63|15691.78|15611.78|8
1728882830000|2024-10-14 05:13:50|15693.55|15613.55|15697.65|15617.65|15697.75|15617.75|15693.55|15613.55|9
1728882840000|2024-10-14 05:14:00|15697.61|15617.61|15698.06|15618.06|15698.14|15618.14|15697.5|15617.5|9
1728882850000|2024-10-14 05:14:10|15695.18|15615.18|15695.04|15615.04|15695.18|15615.18|15694.99|15614.99|6
1728882860000|2024-10-14 05:14:20|15694.94|15614.94|15694.24|15614.24|15694.94|15614.94|15694.24|15614.24|6
1728882870000|2024-10-14 05:14:30|15693.91|15613.91|15692.52|15612.52|15693.91|15613.91|15692.52|15612.52|8
1728882880000|2024-10-14 05:14:40|15692.36|15612.36|15688.57|15608.57|15692.36|15612.36|15688.5|15608.5|10
1728882890000|2024-10-14 05:14:50|15688.59|15608.59|15688.24|15608.24|15688.6|15608.6|15688.19|15608.19|8
1728882900000|2024-10-14 05:15:00|15688.27|15608.27|15683.69|15603.69|15688.27|15608.27|15682.73|15602.73|10
1728882910000|2024-10-14 05:15:10|15683.26|15603.26|15681.86|15601.86|15683.26|15603.26|15681.86|15601.86|10
1728882920000|2024-10-14 05:15:20|15681.85|15601.85|15681.82|15601.82|15681.85|15601.85|15681.58|15601.58|9
1728882930000|2024-10-14 05:15:30|15681.81|15601.81|15680.84|15600.84|15681.81|15601.81|15680.84|15600.84|7
1728882940000|2024-10-14 05:15:40|15680.86|15600.86|15678.61|15598.61|15680.86|15600.86|15677.34|15597.34|9
1728882950000|2024-10-14 05:15:50|15678.13|15598.13|15678.14|15598.14|15678.21|15598.21|15677.13|15597.13|10
1728882960000|2024-10-14 05:16:00|15678.11|15598.11|15674.4|15594.4|15678.11|15598.11|15674.4|15594.4|10
1728882970000|2024-10-14 05:16:10|15674.61|15594.61|15674.01|15594.01|15674.61|15594.61|15673.26|15593.26|9
1728882980000|2024-10-14 05:16:20|15674.38|15594.38|15676.8|15596.8|15676.8|15596.8|15674.38|15594.38|10
1728882990000|2024-10-14 05:16:30|15677.51|15597.51|15679.42|15599.42|15679.42|15599.42|15677.51|15597.51|8
1728883000000|2024-10-14 05:16:40|15679.59|15599.59|15681.39|15601.39|15681.39|15601.39|15679.59|15599.59|9
1728883010000|2024-10-14 05:16:50|15683.09|15603.09|15682.94|15602.94|15683.12|15603.12|15682.52|15602.52|10
1728883020000|2024-10-14 05:17:00|15682.95|15602.95|15687.41|15607.41|15687.41|15607.41|15682.95|15602.95|10
1728883030000|2024-10-14 05:17:10|15688.63|15608.63|15689.83|15609.83|15689.83|15609.83|15687.98|15607.98|9
1728883040000|2024-10-14 05:17:20|15689.92|15609.92|15689.77|15609.77|15690.21|15610.21|15689.7|15609.7|7
1728883050000|2024-10-14 05:17:30|15689.8|15609.8|15687.54|15607.54|15690.07|15610.07|15687.54|15607.54|10
1728883060000|2024-10-14 05:17:40|15686.98|15606.98|15688.89|15608.89|15688.89|15608.89|15686.98|15606.98|9
1728883070000|2024-10-14 05:17:50|15689.33|15609.33|15691.12|15611.12|15691.36|15611.36|15689.33|15609.33|10
1728883080000|2024-10-14 05:18:00|15691.04|15611.04|15694.47|15614.47|15694.47|15614.47|15691.04|15611.04|10
1728883090000|2024-10-14 05:18:10|15694.41|15614.41|15692.82|15612.82|15694.41|15614.41|15692.09|15612.09|9
1728883100000|2024-10-14 05:18:20|15692.81|15612.81|15691.31|15611.31|15693.02|15613.02|15691.31|15611.31|10
1728883110000|2024-10-14 05:18:30|15691.37|15611.37|15690.44|15610.44|15691.63|15611.63|15690.44|15610.44|9
1728883120000|2024-10-14 05:18:40|15689.76|15609.76|15687.65|15607.65|15689.76|15609.76|15687.32|15607.32|10
1728883130000|2024-10-14 05:18:50|15688.07|15608.07|15690.92|15610.92|15690.92|15610.92|15688.07|15608.07|9
1728883140000|2024-10-14 05:19:00|15690.94|15610.94|15691.66|15611.66|15691.66|15611.66|15690.07|15610.07|9
1728883150000|2024-10-14 05:19:10|15691.65|15611.65|15692.29|15612.29|15692.92|15612.92|15691.65|15611.65|10
1728883160000|2024-10-14 05:19:20|15692.42|15612.42|15693.92|15613.92|15694.23|15614.23|15692.42|15612.42|10
1728883170000|2024-10-14 05:19:30|15693.37|15613.37|15694.13|15614.13|15694.22|15614.22|15693.15|15613.15|9
1728883180000|2024-10-14 05:19:40|15693.56|15613.56|15693.05|15613.05|15693.56|15613.56|15693.04|15613.04|8
1728883190000|2024-10-14 05:19:50|15692.6|15612.6|15692.53|15612.53|15693.03|15613.03|15692.38|15612.38|8
1728883200000|2024-10-14 05:20:00|15692.54|15612.54|15693.87|15613.87|15693.98|15613.98|15692.54|15612.54|6
1728883210000|2024-10-14 05:20:10|15693.85|15613.85|15692.58|15612.58|15693.96|15613.96|15692.58|15612.58|9
1728883220000|2024-10-14 05:20:20|15692.66|15612.66|15691.14|15611.14|15693.43|15613.43|15691.1|15611.1|9
1728883230000|2024-10-14 05:20:30|15691.1|15611.1|15691.15|15611.15|15691.6|15611.6|15690.78|15610.78|9
1728883240000|2024-10-14 05:20:40|15691.12|15611.12|15689.99|15609.99|15691.13|15611.13|15689.48|15609.48|8
1728883250000|2024-10-14 05:20:50|15689.78|15609.78|15686.45|15606.45|15689.78|15609.78|15686.04|15606.04|9
1728883260000|2024-10-14 05:21:00|15686.01|15606.01|15686.47|15606.47|15687.42|15607.42|15685.17|15605.17|10
1728883270000|2024-10-14 05:21:10|15686.46|15606.46|15687.99|15607.99|15687.99|15607.99|15686.43|15606.43|9
1728883280000|2024-10-14 05:21:20|15689.46|15609.46|15688.72|15608.72|15689.46|15609.46|15688.08|15608.08|8
1728883290000|2024-10-14 05:21:30|15687.86|15607.86|15688.34|15608.34|15689.42|15609.42|15687.79|15607.79|10
1728883300000|2024-10-14 05:21:40|15687.63|15607.63|15686.18|15606.18|15687.63|15607.63|15685.58|15605.58|10
1728883310000|2024-10-14 05:21:50|15686.2|15606.2|15685.41|15605.41|15686.2|15606.2|15684.43|15604.43|8
1728883320000|2024-10-14 05:22:00|15684.84|15604.84|15685.19|15605.19|15685.19|15605.19|15684.27|15604.27|10
1728883330000|2024-10-14 05:22:10|15685.76|15605.76|15689.54|15609.54|15689.54|15609.54|15685.74|15605.74|9
1728883340000|2024-10-14 05:22:20|15689.61|15609.61|15688.19|15608.19|15689.67|15609.67|15688.19|15608.19|10
1728883350000|2024-10-14 05:22:30|15688.97|15608.97|15688.61|15608.61|15688.97|15608.97|15688.61|15608.61|10
1728883360000|2024-10-14 05:22:40|15688.53|15608.53|15688.1|15608.1|15688.82|15608.82|15688.1|15608.1|9
1728883370000|2024-10-14 05:22:50|15688.09|15608.09|15688.78|15608.78|15689.19|15609.19|15688.09|15608.09|6
1728883380000|2024-10-14 05:23:00|15688.81|15608.81|15689.41|15609.41|15689.69|15609.69|15688.81|15608.81|10
1728883390000|2024-10-14 05:23:10|15688.95|15608.95|15688.71|15608.71|15688.95|15608.95|15688.71|15608.71|9
1728883400000|2024-10-14 05:23:20|15688.49|15608.49|15689.32|15609.32|15689.32|15609.32|15688.49|15608.49|10
1728883410000|2024-10-14 05:23:30|15689.18|15609.18|15691.23|15611.23|15691.23|15611.23|15689.18|15609.18|7
1728883420000|2024-10-14 05:23:40|15691.2|15611.2|15694.72|15614.72|15694.78|15614.78|15691.16|15611.16|10
1728883430000|2024-10-14 05:23:50|15694.76|15614.76|15695.65|15615.65|15695.66|15615.66|15694.76|15614.76|9
1728883440000|2024-10-14 05:24:00|15695.66|15615.66|15694.9|15614.9|15695.66|15615.66|15694.57|15614.57|9
1728883450000|2024-10-14 05:24:10|15694.84|15614.84|15695.16|15615.16|15695.31|15615.31|15694.76|15614.76|10
1728883460000|2024-10-14 05:24:20|15695.13|15615.13|15694.03|15614.03|15695.46|15615.46|15694.03|15614.03|9
1728883470000|2024-10-14 05:24:30|15693.95|15613.95|15692.03|15612.03|15693.95|15613.95|15692.03|15612.03|10
1728883480000|2024-10-14 05:24:40|15691.54|15611.54|15690.62|15610.62|15691.54|15611.54|15690.62|15610.62|8
1728883490000|2024-10-14 05:24:50|15690.58|15610.58|15689.47|15609.47|15690.58|15610.58|15688.87|15608.87|7
1728883500000|2024-10-14 05:25:00|15689.32|15609.32|15689.79|15609.79|15689.88|15609.88|15689.32|15609.32|9
1728883510000|2024-10-14 05:25:10|15689.03|15609.03|15687.2|15607.2|15689.27|15609.27|15687.2|15607.2|9
1728883520000|2024-10-14 05:25:20|15687.21|15607.21|15686.51|15606.51|15687.21|15607.21|15686.5|15606.5|7
1728883530000|2024-10-14 05:25:30|15686.48|15606.48|15686.47|15606.47|15686.54|15606.54|15686.47|15606.47|7
1728883540000|2024-10-14 05:25:40|15686.29|15606.29|15686.26|15606.26|15686.29|15606.29|15685.95|15605.95|5
1728883550000|2024-10-14 05:25:50|15686.25|15606.25|15685.51|15605.51|15686.26|15606.26|15685.51|15605.51|8
1728883560000|2024-10-14 05:26:00|15685.71|15605.71|15683.33|15603.33|15685.71|15605.71|15683.33|15603.33|10
1728883570000|2024-10-14 05:26:10|15683.25|15603.25|15680.81|15600.81|15683.25|15603.25|15680.81|15600.81|10
1728883580000|2024-10-14 05:26:20|15680.77|15600.77|15682.16|15602.16|15682.36|15602.36|15680.77|15600.77|10
1728883590000|2024-10-14 05:26:30|15681.6|15601.6|15679.73|15599.73|15681.65|15601.65|15679.73|15599.73|6
1728883600000|2024-10-14 05:26:40|15679.71|15599.71|15680.32|15600.32|15681|15601|15679.7|15599.7|10
1728883610000|2024-10-14 05:26:50|15680.34|15600.34|15680.59|15600.59|15681.48|15601.48|15680.34|15600.34|8
1728883620000|2024-10-14 05:27:00|15680.57|15600.57|15681.29|15601.29|15681.29|15601.29|15680.57|15600.57|9
1728883630000|2024-10-14 05:27:10|15680.28|15600.28|15677.58|15597.58|15680.28|15600.28|15669.8|15589.8|9
1728883640000|2024-10-14 05:27:20|15677.67|15597.67|15677.16|15597.16|15677.67|15597.67|15676.93|15596.93|9
1728883650000|2024-10-14 05:27:30|15676.88|15596.88|15677.03|15597.03|15677.17|15597.17|15676.88|15596.88|9
1728883660000|2024-10-14 05:27:40|15677.02|15597.02|15676.41|15596.41|15677.14|15597.14|15676.31|15596.31|9
1728883670000|2024-10-14 05:27:50|15676.38|15596.38|15675.8|15595.8|15676.38|15596.38|15675.8|15595.8|6
1728883680000|2024-10-14 05:28:00|15675.25|15595.25|15673.96|15593.96|15675.25|15595.25|15673.96|15593.96|8
1728883690000|2024-10-14 05:28:10|15673.95|15593.95|15672.71|15592.71|15673.95|15593.95|15672.66|15592.66|10
1728883700000|2024-10-14 05:28:20|15672.68|15592.68|15671.36|15591.36|15672.93|15592.93|15671.36|15591.36|9
1728883710000|2024-10-14 05:28:30|15671.23|15591.23|15671.21|15591.21|15671.84|15591.84|15671.05|15591.05|10
1728883720000|2024-10-14 05:28:40|15670.65|15590.65|15670.17|15590.17|15670.7|15590.7|15670.17|15590.17|7
1728883730000|2024-10-14 05:28:50|15670.11|15590.11|15670.32|15590.32|15670.32|15590.32|15669.97|15589.97|5
1728883740000|2024-10-14 05:29:00|15670.34|15590.34|15670.34|15590.34|15670.75|15590.75|15670.34|15590.34|5
1728883750000|2024-10-14 05:29:10|15670.86|15590.86|15671.33|15591.33|15671.54|15591.54|15670.48|15590.48|10
1728883760000|2024-10-14 05:29:20|15671.36|15591.36|15675.43|15595.43|15675.9|15595.9|15671.36|15591.36|10
1728883770000|2024-10-14 05:29:30|15675.54|15595.54|15675.86|15595.86|15675.86|15595.86|15675.53|15595.53|9
1728883780000|2024-10-14 05:29:40|15675.36|15595.36|15675.14|15595.14|15675.58|15595.58|15675.13|15595.13|8
1728883790000|2024-10-14 05:29:50|15675.23|15595.23|15675.18|15595.18|15675.3|15595.3|15675.13|15595.13|7
1728883800000|2024-10-14 05:30:00|15674.89|15594.89|15675.47|15595.47|15675.83|15595.83|15674.89|15594.89|8
1728883810000|2024-10-14 05:30:10|15674.93|15594.93|15673.93|15593.93|15674.93|15594.93|15673.93|15593.93|10
1728883820000|2024-10-14 05:30:20|15673.5|15593.5|15673.54|15593.54|15673.55|15593.55|15673.4|15593.4|7
1728883830000|2024-10-14 05:30:30|15673.43|15593.43|15676.91|15596.91|15676.91|15596.91|15673.43|15593.43|10
1728883840000|2024-10-14 05:30:40|15677.12|15597.12|15677.02|15597.02|15678.04|15598.04|15677.02|15597.02|10
1728883850000|2024-10-14 05:30:50|15677.06|15597.06|15675.98|15595.98|15677.06|15597.06|15675.4|15595.4|9
1728883860000|2024-10-14 05:31:00|15675.8|15595.8|15675.42|15595.42|15677.33|15597.33|15675.42|15595.42|9
1728883870000|2024-10-14 05:31:10|15675.43|15595.43|15674.3|15594.3|15675.43|15595.43|15674.29|15594.29|7
1728883880000|2024-10-14 05:31:20|15674.38|15594.38|15677.14|15597.14|15677.14|15597.14|15673.83|15593.83|9
1728883890000|2024-10-14 05:31:30|15677.17|15597.17|15673.53|15593.53|15677.17|15597.17|15673.53|15593.53|9
1728883900000|2024-10-14 05:31:40|15673.52|15593.52|15671.54|15591.54|15673.52|15593.52|15671.54|15591.54|10
1728883910000|2024-10-14 05:31:50|15671.51|15591.51|15671.51|15591.51|15671.72|15591.72|15671.46|15591.46|9
1728883920000|2024-10-14 05:32:00|15670.04|15590.04|15669.46|15589.46|15670.74|15590.74|15669.46|15589.46|8
1728883930000|2024-10-14 05:32:10|15669.09|15589.09|15670.34|15590.34|15670.46|15590.46|15668.39|15588.39|8
1728883940000|2024-10-14 05:32:20|15670.51|15590.51|15672.08|15592.08|15672.23|15592.23|15670.51|15590.51|9
1728883950000|2024-10-14 05:32:30|15672.06|15592.06|15676.73|15596.73|15676.74|15596.74|15672.06|15592.06|10
1728883960000|2024-10-14 05:32:40|15676.83|15596.83|15674.5|15594.5|15676.83|15596.83|15674.47|15594.47|9
1728883970000|2024-10-14 05:32:50|15674.46|15594.46|15671.64|15591.64|15674.46|15594.46|15671.64|15591.64|9
1728883980000|2024-10-14 05:33:00|15670.77|15590.77|15670.48|15590.48|15671.72|15591.72|15670.48|15590.48|10
1728883990000|2024-10-14 05:33:10|15670.53|15590.53|15670.1|15590.1|15670.54|15590.54|15670.1|15590.1|8
1728884000000|2024-10-14 05:33:20|15670.09|15590.09|15668.97|15588.97|15670.09|15590.09|15668.97|15588.97|8
1728884010000|2024-10-14 05:33:30|15668.39|15588.39|15667.24|15587.24|15668.39|15588.39|15667.24|15587.24|9
1728884020000|2024-10-14 05:33:40|15666.79|15586.79|15666.98|15586.98|15667.65|15587.65|15666.79|15586.79|9
1728884030000|2024-10-14 05:33:50|15666.76|15586.76|15665.55|15585.55|15666.76|15586.76|15665.55|15585.55|9
1728884040000|2024-10-14 05:34:00|15665.48|15585.48|15664.22|15584.22|15665.59|15585.59|15664.22|15584.22|9
1728884050000|2024-10-14 05:34:10|15664.2|15584.2|15664.61|15584.61|15664.86|15584.86|15664.2|15584.2|9
1728884060000|2024-10-14 05:34:20|15664.62|15584.62|15664.88|15584.88|15664.88|15584.88|15663|15583|10
1728884070000|2024-10-14 05:34:30|15664.72|15584.72|15664.82|15584.82|15665.13|15585.13|15664.55|15584.55|9
1728884080000|2024-10-14 05:34:40|15664.83|15584.83|15664.97|15584.97|15665.03|15585.03|15664.83|15584.83|9
1728884090000|2024-10-14 05:34:50|15665.22|15585.22|15664.75|15584.75|15665.27|15585.27|15664.52|15584.52|8
1728884100000|2024-10-14 05:35:00|15664.76|15584.76|15665.46|15585.46|15666.17|15586.17|15664.76|15584.76|10
1728884110000|2024-10-14 05:35:10|15665.47|15585.47|15663.89|15583.89|15665.47|15585.47|15663.89|15583.89|8
1728884120000|2024-10-14 05:35:20|15664.85|15584.85|15664.44|15584.44|15665.45|15585.45|15664.44|15584.44|10
1728884130000|2024-10-14 05:35:30|15664.7|15584.7|15663.89|15583.89|15664.7|15584.7|15663.27|15583.27|8
1728884140000|2024-10-14 05:35:40|15663.91|15583.91|15665.19|15585.19|15665.19|15585.19|15663.18|15583.18|8
1728884150000|2024-10-14 05:35:50|15665.77|15585.77|15664.95|15584.95|15666.76|15586.76|15664.08|15584.08|8
1728884160000|2024-10-14 05:36:00|15664.94|15584.94|15664.09|15584.09|15664.94|15584.94|15663.84|15583.84|10
1728884170000|2024-10-14 05:36:10|15663.69|15583.69|15662.49|15582.49|15663.69|15583.69|15662.49|15582.49|9
1728884180000|2024-10-14 05:36:20|15662.56|15582.56|15661.39|15581.39|15662.56|15582.56|15661.35|15581.35|9
1728884190000|2024-10-14 05:36:30|15661.4|15581.4|15661.42|15581.42|15662.49|15582.49|15661.3|15581.3|9
1728884200000|2024-10-14 05:36:40|15661.45|15581.45|15661.28|15581.28|15661.78|15581.78|15661.27|15581.27|9
1728884210000|2024-10-14 05:36:50|15660.8|15580.8|15660.19|15580.19|15661.3|15581.3|15660.17|15580.17|9
1728884220000|2024-10-14 05:37:00|15660|15580|15660.1|15580.1|15660.9|15580.9|15660|15580|8
1728884230000|2024-10-14 05:37:10|15660.59|15580.59|15659.38|15579.38|15660.65|15580.65|15658.53|15578.53|9
1728884240000|2024-10-14 05:37:20|15659.37|15579.37|15659.84|15579.84|15659.97|15579.97|15658.96|15578.96|9
1728884250000|2024-10-14 05:37:30|15659.67|15579.67|15656.76|15576.76|15659.67|15579.67|15656.5|15576.5|9
1728884260000|2024-10-14 05:37:40|15655.66|15575.66|15655.48|15575.48|15655.81|15575.81|15655.19|15575.19|9
1728884270000|2024-10-14 05:37:50|15655.07|15575.07|15650.67|15570.67|15655.07|15575.07|15650.42|15570.42|9
1728884280000|2024-10-14 05:38:00|15650.36|15570.36|15649.22|15569.22|15650.84|15570.84|15648.58|15568.58|8
1728884290000|2024-10-14 05:38:10|15649.21|15569.21|15650.5|15570.5|15650.51|15570.51|15649.19|15569.19|10
1728884300000|2024-10-14 05:38:20|15650.56|15570.56|15650.68|15570.68|15650.93|15570.93|15650|15570|10
1728884310000|2024-10-14 05:38:30|15650.71|15570.71|15648.79|15568.79|15650.71|15570.71|15648.64|15568.64|9
1728884320000|2024-10-14 05:38:40|15647.37|15567.37|15649.04|15569.04|15649.04|15569.04|15647.35|15567.35|9
1728884330000|2024-10-14 05:38:50|15647.89|15567.89|15651.43|15571.43|15652.12|15572.12|15647.89|15567.89|9
1728884340000|2024-10-14 05:39:00|15650.79|15570.79|15649.11|15569.11|15651.55|15571.55|15649.11|15569.11|10
1728884350000|2024-10-14 05:39:10|15649.1|15569.1|15648.3|15568.3|15649.1|15569.1|15647.4|15567.4|10
1728884360000|2024-10-14 05:39:20|15648.03|15568.03|15650.09|15570.09|15650.09|15570.09|15648.03|15568.03|9
1728884370000|2024-10-14 05:39:30|15650.1|15570.1|15651.3|15571.3|15651.3|15571.3|15649.92|15569.92|9
1728884380000|2024-10-14 05:39:40|15651.33|15571.33|15648.19|15568.19|15651.38|15571.38|15648.19|15568.19|9
1728884390000|2024-10-14 05:39:50|15648.94|15568.94|15649.46|15569.46|15649.5|15569.5|15648.94|15568.94|7
1728884400000|2024-10-14 05:40:00|15648.55|15568.55|15648.86|15568.86|15649.34|15569.34|15648.07|15568.07|9
1728884410000|2024-10-14 05:40:10|15648.65|15568.65|15649.17|15569.17|15649.58|15569.58|15648.24|15568.24|9
1728884420000|2024-10-14 05:40:20|15649.14|15569.14|15647.55|15567.55|15650.32|15570.32|15646.96|15566.96|10
1728884430000|2024-10-14 05:40:30|15647.39|15567.39|15643.29|15563.29|15647.5|15567.5|15643.29|15563.29|10
1728884440000|2024-10-14 05:40:40|15644.12|15564.12|15644.35|15564.35|15644.35|15564.35|15641.98|15561.98|10
1728884450000|2024-10-14 05:40:50|15644.26|15564.26|15645.09|15565.09|15645.09|15565.09|15643.32|15563.32|9
1728884460000|2024-10-14 05:41:00|15645.24|15565.24|15650.01|15570.01|15650.26|15570.26|15645.24|15565.24|10
1728884470000|2024-10-14 05:41:10|15650.3|15570.3|15653|15573|15653|15573|15649.7|15569.7|10
1728884480000|2024-10-14 05:41:20|15654.96|15574.96|15656.77|15576.77|15656.77|15576.77|15654.96|15574.96|10
1728884490000|2024-10-14 05:41:30|15656.81|15576.81|15657.36|15577.36|15657.78|15577.78|15656.81|15576.81|10
1728884500000|2024-10-14 05:41:40|15657.29|15577.29|15658.06|15578.06|15658.06|15578.06|15657.24|15577.24|9
1728884510000|2024-10-14 05:41:50|15658.13|15578.13|15657.92|15577.92|15658.85|15578.85|15657.92|15577.92|9
1728884520000|2024-10-14 05:42:00|15657.91|15577.91|15660.4|15580.4|15660.4|15580.4|15657.91|15577.91|9
1728884530000|2024-10-14 05:42:10|15659.8|15579.8|15662.53|15582.53|15662.53|15582.53|15659.8|15579.8|10
1728884540000|2024-10-14 05:42:20|15662.64|15582.64|15665.66|15585.66|15665.91|15585.91|15662.64|15582.64|10
1728884550000|2024-10-14 05:42:30|15665.68|15585.68|15670.9|15590.9|15670.9|15590.9|15665.68|15585.68|10
1728884560000|2024-10-14 05:42:40|15670.98|15590.98|15671.01|15591.01|15671.96|15591.96|15670.98|15590.98|10
1728884570000|2024-10-14 05:42:50|15670.96|15590.96|15669.42|15589.42|15670.96|15590.96|15669|15589|8
1728884580000|2024-10-14 05:43:00|15669.55|15589.55|15671.01|15591.01|15671.01|15591.01|15669.55|15589.55|9
1728884590000|2024-10-14 05:43:10|15670.97|15590.97|15670.34|15590.34|15670.97|15590.97|15670.1|15590.1|7
1728884600000|2024-10-14 05:43:20|15670.7|15590.7|15671.71|15591.71|15671.71|15591.71|15670.57|15590.57|9
1728884610000|2024-10-14 05:43:30|15671.66|15591.66|15674.67|15594.67|15674.67|15594.67|15671.66|15591.66|10
1728884620000|2024-10-14 05:43:40|15674.6|15594.6|15675.68|15595.68|15676.27|15596.27|15674.1|15594.1|10
1728884630000|2024-10-14 05:43:50|15677.07|15597.07|15677.14|15597.14|15677.14|15597.14|15676.8|15596.8|9
1728884640000|2024-10-14 05:44:00|15677.21|15597.21|15677.01|15597.01|15677.21|15597.21|15676.65|15596.65|8
1728884650000|2024-10-14 05:44:10|15677.29|15597.29|15677.27|15597.27|15678.03|15598.03|15677.15|15597.15|8
1728884660000|2024-10-14 05:44:20|15677.15|15597.15|15676.45|15596.45|15677.15|15597.15|15676.44|15596.44|8
1728884670000|2024-10-14 05:44:30|15675.41|15595.41|15675.31|15595.31|15675.55|15595.55|15675.31|15595.31|7
1728884680000|2024-10-14 05:44:40|15675.28|15595.28|15676.71|15596.71|15676.75|15596.75|15675.28|15595.28|8
1728884690000|2024-10-14 05:44:50|15676.57|15596.57|15678.21|15598.21|15678.21|15598.21|15676.57|15596.57|9
1728884700000|2024-10-14 05:45:00|15678.25|15598.25|15680.22|15600.22|15680.22|15600.22|15677.35|15597.35|9
1728884710000|2024-10-14 05:45:10|15680.49|15600.49|15678.68|15598.68|15680.49|15600.49|15678.15|15598.15|9
1728884720000|2024-10-14 05:45:20|15678.51|15598.51|15676.38|15596.38|15678.51|15598.51|15676.38|15596.38|10
1728884730000|2024-10-14 05:45:30|15676.3|15596.3|15675.66|15595.66|15676.3|15596.3|15675.38|15595.38|9
1728884740000|2024-10-14 05:45:40|15675.67|15595.67|15676.02|15596.02|15676.02|15596.02|15675.17|15595.17|8
1728884750000|2024-10-14 05:45:50|15676.07|15596.07|15676.02|15596.02|15676.1|15596.1|15675.64|15595.64|7
1728884760000|2024-10-14 05:46:00|15675.3|15595.3|15675.94|15595.94|15675.94|15595.94|15675.19|15595.19|10
1728884770000|2024-10-14 05:46:10|15676.25|15596.25|15678.96|15598.96|15678.96|15598.96|15676.25|15596.25|10
1728884780000|2024-10-14 05:46:20|15679.21|15599.21|15677.82|15597.82|15679.21|15599.21|15677.16|15597.16|9
1728884790000|2024-10-14 05:46:30|15677.92|15597.92|15676.73|15596.73|15677.92|15597.92|15676.73|15596.73|10
1728884800000|2024-10-14 05:46:40|15676.78|15596.78|15676.32|15596.32|15676.92|15596.92|15676.32|15596.32|10
1728884810000|2024-10-14 05:46:50|15676.3|15596.3|15676.22|15596.22|15676.62|15596.62|15676.21|15596.21|8
1728884820000|2024-10-14 05:47:00|15676.23|15596.23|15676.35|15596.35|15676.35|15596.35|15676.23|15596.23|7
1728884830000|2024-10-14 05:47:10|15676.67|15596.67|15677.94|15597.94|15677.94|15597.94|15676.59|15596.59|7
1728884840000|2024-10-14 05:47:20|15677.93|15597.93|15678.15|15598.15|15678.15|15598.15|15677.83|15597.83|8
1728884850000|2024-10-14 05:47:30|15678.17|15598.17|15678.28|15598.28|15678.38|15598.38|15678.17|15598.17|10
1728884860000|2024-10-14 05:47:40|15678.33|15598.33|15678.22|15598.22|15678.72|15598.72|15677.88|15597.88|10
1728884870000|2024-10-14 05:47:50|15678.21|15598.21|15679.79|15599.79|15679.79|15599.79|15678.01|15598.01|10
1728884880000|2024-10-14 05:48:00|15679.02|15599.02|15678.83|15598.83|15679.04|15599.04|15678.82|15598.82|6
1728884890000|2024-10-14 05:48:10|15679.2|15599.2|15678.7|15598.7|15679.27|15599.27|15678.7|15598.7|10
1728884900000|2024-10-14 05:48:20|15678.69|15598.69|15681.94|15601.94|15681.94|15601.94|15678.62|15598.62|10
1728884910000|2024-10-14 05:48:30|15681.28|15601.28|15679.95|15599.95|15681.82|15601.82|15679.94|15599.94|10
1728884920000|2024-10-14 05:48:40|15680|15600|15679.57|15599.57|15680.53|15600.53|15679.1|15599.1|6
1728884930000|2024-10-14 05:48:50|15679.59|15599.59|15679.56|15599.56|15679.59|15599.59|15679.53|15599.53|6
1728884940000|2024-10-14 05:49:00|15679.76|15599.76|15679.06|15599.06|15680.04|15600.04|15679.06|15599.06|7
1728884950000|2024-10-14 05:49:10|15678.77|15598.77|15680.07|15600.07|15680.14|15600.14|15678.77|15598.77|7
1728884960000|2024-10-14 05:49:20|15680.24|15600.24|15680|15600|15680.24|15600.24|15679.93|15599.93|6
1728884970000|2024-10-14 05:49:30|15680.04|15600.04|15680.49|15600.49|15680.5|15600.5|15678.98|15598.98|9
1728884980000|2024-10-14 05:49:40|15680.53|15600.53|15678.7|15598.7|15681.05|15601.05|15678.6|15598.6|8
1728884990000|2024-10-14 05:49:50|15678.71|15598.71|15680.06|15600.06|15681.35|15601.35|15678.7|15598.7|7
1728885000000|2024-10-14 05:50:00|15680.56|15600.56|15682.28|15602.28|15682.28|15602.28|15680.56|15600.56|9
1728885010000|2024-10-14 05:50:10|15682.38|15602.38|15684.37|15604.37|15684.47|15604.47|15681.82|15601.82|7
1728885020000|2024-10-14 05:50:20|15684.36|15604.36|15682.97|15602.97|15684.59|15604.59|15682.97|15602.97|9
1728885030000|2024-10-14 05:50:30|15683.01|15603.01|15679|15599|15683.01|15603.01|15679|15599|10
1728885040000|2024-10-14 05:50:40|15678.99|15598.99|15678.83|15598.83|15679.01|15599.01|15678.5|15598.5|8
1728885050000|2024-10-14 05:50:50|15678.95|15598.95|15679.16|15599.16|15679.8|15599.8|15678.95|15598.95|9
1728885060000|2024-10-14 05:51:00|15679.52|15599.52|15679.98|15599.98|15680.17|15600.17|15679.52|15599.52|10
1728885070000|2024-10-14 05:51:10|15679.68|15599.68|15678.92|15598.92|15680.01|15600.01|15678.92|15598.92|9
1728885080000|2024-10-14 05:51:20|15678.78|15598.78|15678.28|15598.28|15679.28|15599.28|15676.78|15596.78|10
1728885090000|2024-10-14 05:51:30|15677.82|15597.82|15676.66|15596.66|15677.82|15597.82|15676.61|15596.61|10
1728885100000|2024-10-14 05:51:40|15676.21|15596.21|15675.69|15595.69|15676.62|15596.62|15675.6|15595.6|10
1728885110000|2024-10-14 05:51:50|15675.25|15595.25|15674.91|15594.91|15675.4|15595.4|15674.91|15594.91|9
1728885120000|2024-10-14 05:52:00|15674.7|15594.7|15675.71|15595.71|15675.71|15595.71|15674.33|15594.33|8
1728885130000|2024-10-14 05:52:10|15675.7|15595.7|15675.37|15595.37|15675.71|15595.71|15671.25|15591.25|10
1728885140000|2024-10-14 05:52:20|15675.5|15595.5|15675.99|15595.99|15675.99|15595.99|15675.42|15595.42|7
1728885150000|2024-10-14 05:52:30|15675.8|15595.8|15674.43|15594.43|15675.97|15595.97|15674.43|15594.43|9
1728885160000|2024-10-14 05:52:40|15674.66|15594.66|15672.56|15592.56|15674.67|15594.67|15672.44|15592.44|10
1728885170000|2024-10-14 05:52:50|15672.52|15592.52|15671.27|15591.27|15672.64|15592.64|15671.27|15591.27|10
1728885180000|2024-10-14 05:53:00|15670.91|15590.91|15668.46|15588.46|15671.86|15591.86|15667.13|15587.13|9
1728885190000|2024-10-14 05:53:10|15668.56|15588.56|15674.64|15594.64|15674.64|15594.64|15668.56|15588.56|10
1728885200000|2024-10-14 05:53:20|15674.8|15594.8|15677.92|15597.92|15678.04|15598.04|15674.8|15594.8|10
1728885210000|2024-10-14 05:53:30|15677.94|15597.94|15680.29|15600.29|15680.29|15600.29|15677.94|15597.94|10
1728885220000|2024-10-14 05:53:40|15680.39|15600.39|15680.51|15600.51|15680.51|15600.51|15679.98|15599.98|9
1728885230000|2024-10-14 05:53:50|15680.54|15600.54|15680.34|15600.34|15680.57|15600.57|15680.33|15600.33|4
1728885240000|2024-10-14 05:54:00|15680.33|15600.33|15679.19|15599.19|15680.33|15600.33|15676.75|15596.75|8
1728885250000|2024-10-14 05:54:10|15679.18|15599.18|15680.22|15600.22|15680.46|15600.46|15679.18|15599.18|10
1728885260000|2024-10-14 05:54:20|15680.21|15600.21|15680.23|15600.23|15680.34|15600.34|15679.85|15599.85|9
1728885270000|2024-10-14 05:54:30|15680.35|15600.35|15683.29|15603.29|15683.29|15603.29|15680.35|15600.35|7
1728885280000|2024-10-14 05:54:40|15683.36|15603.36|15682.86|15602.86|15683.46|15603.46|15682.86|15602.86|8
1728885290000|2024-10-14 05:54:50|15682.87|15602.87|15682.86|15602.86|15682.87|15602.87|15682.86|15602.86|2
1728885300000|2024-10-14 05:55:00|15682.8|15602.8|15683.62|15603.62|15683.62|15603.62|15682.8|15602.8|10
1728885310000|2024-10-14 05:55:10|15683.63|15603.63|15684.43|15604.43|15684.51|15604.51|15683.63|15603.63|8
1728885320000|2024-10-14 05:55:20|15684.24|15604.24|15684.21|15604.21|15684.24|15604.24|15683.96|15603.96|7
1728885330000|2024-10-14 05:55:30|15684.23|15604.23|15684|15604|15684.23|15604.23|15684|15604|8
1728885340000|2024-10-14 05:55:40|15683.99|15603.99|15684|15604|15684|15604|15683.98|15603.98|4
1728885350000|2024-10-14 05:55:50|15683.99|15603.99|15684.02|15604.02|15684.08|15604.08|15683.99|15603.99|5
1728885360000|2024-10-14 05:56:00|15684.01|15604.01|15683.32|15603.32|15684.02|15604.02|15683.32|15603.32|8
1728885370000|2024-10-14 05:56:10|15683.3|15603.3|15683.03|15603.03|15683.3|15603.3|15683.03|15603.03|6
1728885380000|2024-10-14 05:56:20|15683.07|15603.07|15683.55|15603.55|15683.55|15603.55|15683.07|15603.07|9
1728885390000|2024-10-14 05:56:30|15683.54|15603.54|15686.34|15606.34|15686.59|15606.59|15683.54|15603.54|8
1728885400000|2024-10-14 05:56:40|15686.33|15606.33|15686.57|15606.57|15686.57|15606.57|15686.33|15606.33|8
1728885410000|2024-10-14 05:56:50|15686.58|15606.58|15687.19|15607.19|15687.19|15607.19|15686.57|15606.57|8
1728885420000|2024-10-14 05:57:00|15686.93|15606.93|15686.81|15606.81|15686.93|15606.93|15686.81|15606.81|6
1728885430000|2024-10-14 05:57:10|15686.88|15606.88|15686.84|15606.84|15686.93|15606.93|15686.76|15606.76|7
1728885440000|2024-10-14 05:57:20|15687.09|15607.09|15685.28|15605.28|15687.27|15607.27|15685.28|15605.28|7
1728885450000|2024-10-14 05:57:30|15685.25|15605.25|15685.28|15605.28|15685.61|15605.61|15685.25|15605.25|5
1728885460000|2024-10-14 05:57:40|15685.57|15605.57|15684.16|15604.16|15685.57|15605.57|15683.9|15603.9|9
1728885470000|2024-10-14 05:57:50|15683.84|15603.84|15684.37|15604.37|15684.37|15604.37|15683.84|15603.84|7
1728885480000|2024-10-14 05:58:00|15684.33|15604.33|15684.59|15604.59|15684.59|15604.59|15683.9|15603.9|9
1728885490000|2024-10-14 05:58:10|15684.62|15604.62|15684.34|15604.34|15684.63|15604.63|15684.34|15604.34|6
1728885500000|2024-10-14 05:58:20|15684.85|15604.85|15686.06|15606.06|15686.06|15606.06|15684.85|15604.85|9
1728885510000|2024-10-14 05:58:30|15686.07|15606.07|15686.51|15606.51|15686.51|15606.51|15685.93|15605.93|8
1728885520000|2024-10-14 05:58:40|15686.52|15606.52|15686.46|15606.46|15686.52|15606.52|15686.46|15606.46|7
1728885530000|2024-10-14 05:58:50|15687.53|15607.53|15686.94|15606.94|15687.53|15607.53|15686.73|15606.73|5
1728885540000|2024-10-14 05:59:00|15686.93|15606.93|15687.99|15607.99|15687.99|15607.99|15686.93|15606.93|7
1728885550000|2024-10-14 05:59:10|15687.84|15607.84|15687.37|15607.37|15687.85|15607.85|15687.37|15607.37|10
1728885560000|2024-10-14 05:59:20|15687.4|15607.4|15686.99|15606.99|15687.4|15607.4|15686.98|15606.98|5
1728885570000|2024-10-14 05:59:30|15687.17|15607.17|15686.99|15606.99|15687.21|15607.21|15686.99|15606.99|3
1728885580000|2024-10-14 05:59:40|15686.97|15606.97|15686.78|15606.78|15686.97|15606.97|15686.77|15606.77|4
1728885590000|2024-10-14 05:59:50|15687|15607|15685.99|15605.99|15687.12|15607.12|15685.99|15605.99|6
1728885600000|2024-10-14 06:00:00|15685.89|15605.89|15686.94|15606.94|15686.94|15606.94|15685.89|15605.89|8
1728885610000|2024-10-14 06:00:10|15687.64|15607.64|15687.48|15607.48|15687.98|15607.98|15687.47|15607.47|10
1728885620000|2024-10-14 06:00:20|15686.72|15606.72|15686.45|15606.45|15686.78|15606.78|15686.36|15606.36|10
1728885630000|2024-10-14 06:00:30|15686.46|15606.46|15685.17|15605.17|15686.46|15606.46|15685.17|15605.17|10
1728885640000|2024-10-14 06:00:40|15685.21|15605.21|15684.87|15604.87|15685.22|15605.22|15684.87|15604.87|7
1728885650000|2024-10-14 06:00:50|15684.9|15604.9|15683.66|15603.66|15684.91|15604.91|15683.65|15603.65|9
1728885660000|2024-10-14 06:01:00|15683.65|15603.65|15683.81|15603.81|15684.18|15604.18|15680.52|15600.52|10
1728885670000|2024-10-14 06:01:10|15683.79|15603.79|15685.31|15605.31|15685.31|15605.31|15682.4|15602.4|9
1728885680000|2024-10-14 06:01:20|15685.28|15605.28|15683.81|15603.81|15686.38|15606.38|15683.76|15603.76|10
1728885690000|2024-10-14 06:01:30|15683.83|15603.83|15685.83|15605.83|15686.01|15606.01|15683.45|15603.45|8
1728885700000|2024-10-14 06:01:40|15685.79|15605.79|15686.72|15606.72|15686.72|15606.72|15685.79|15605.79|8
1728885710000|2024-10-14 06:01:50|15686.58|15606.58|15685.95|15605.95|15686.58|15606.58|15685.75|15605.75|9
1728885720000|2024-10-14 06:02:00|15685.91|15605.91|15682.78|15602.78|15685.91|15605.91|15682.78|15602.78|9
1728885730000|2024-10-14 06:02:10|15682.57|15602.57|15683.56|15603.56|15684.7|15604.7|15682.57|15602.57|10
1728885740000|2024-10-14 06:02:20|15684.16|15604.16|15684.89|15604.89|15685.12|15605.12|15684.16|15604.16|8
1728885750000|2024-10-14 06:02:30|15684.58|15604.58|15686|15606|15686|15606|15684.58|15604.58|8
1728885760000|2024-10-14 06:02:40|15686.02|15606.02|15686.38|15606.38|15686.43|15606.43|15686.02|15606.02|8
1728885770000|2024-10-14 06:02:50|15686.39|15606.39|15686.3|15606.3|15686.39|15606.39|15685.69|15605.69|6
1728885780000|2024-10-14 06:03:00|15685.92|15605.92|15685.74|15605.74|15685.92|15605.92|15685.74|15605.74|8
1728885790000|2024-10-14 06:03:10|15685.73|15605.73|15685.8|15605.8|15685.8|15605.8|15685.71|15605.71|6
1728885800000|2024-10-14 06:03:20|15685.82|15605.82|15683.68|15603.68|15685.82|15605.82|15683.68|15603.68|7
1728885810000|2024-10-14 06:03:30|15683.38|15603.38|15683.65|15603.65|15683.68|15603.68|15683.38|15603.38|8
1728885820000|2024-10-14 06:03:40|15683.64|15603.64|15683.32|15603.32|15683.64|15603.64|15683.32|15603.32|10
1728885830000|2024-10-14 06:03:50|15683.09|15603.09|15683.11|15603.11|15683.11|15603.11|15682.88|15602.88|9
1728885840000|2024-10-14 06:04:00|15683.14|15603.14|15683.26|15603.26|15683.26|15603.26|15683.13|15603.13|9
1728885850000|2024-10-14 06:04:10|15683.79|15603.79|15683.46|15603.46|15683.79|15603.79|15683.41|15603.41|5
1728885860000|2024-10-14 06:04:20|15683.55|15603.55|15683.98|15603.98|15684.42|15604.42|15680.84|15600.84|10
1728885870000|2024-10-14 06:04:30|15683.92|15603.92|15682.98|15602.98|15683.92|15603.92|15682.98|15602.98|7
1728885880000|2024-10-14 06:04:40|15682.97|15602.97|15681.36|15601.36|15682.99|15602.99|15681.36|15601.36|7
1728885890000|2024-10-14 06:04:50|15681.15|15601.15|15680.97|15600.97|15681.15|15601.15|15680.97|15600.97|8
1728885900000|2024-10-14 06:05:00|15680.95|15600.95|15678.73|15598.73|15681.03|15601.03|15678.69|15598.69|10
1728885910000|2024-10-14 06:05:10|15678.81|15598.81|15678.78|15598.78|15678.83|15598.83|15678.6|15598.6|7
1728885920000|2024-10-14 06:05:20|15678.6|15598.6|15677.29|15597.29|15678.6|15598.6|15677.06|15597.06|9
1728885930000|2024-10-14 06:05:30|15677.43|15597.43|15678.79|15598.79|15678.86|15598.86|15677.43|15597.43|8
1728885940000|2024-10-14 06:05:40|15678.83|15598.83|15681.09|15601.09|15681.09|15601.09|15678.83|15598.83|9
1728885950000|2024-10-14 06:05:50|15681.12|15601.12|15681.36|15601.36|15681.36|15601.36|15680.87|15600.87|10
1728885960000|2024-10-14 06:06:00|15681.35|15601.35|15681.79|15601.79|15682.22|15602.22|15681.34|15601.34|10
1728885970000|2024-10-14 06:06:10|15681.8|15601.8|15681.55|15601.55|15681.8|15601.8|15681.33|15601.33|9
1728885980000|2024-10-14 06:06:20|15681.33|15601.33|15682.77|15602.77|15682.77|15602.77|15681.33|15601.33|9
1728885990000|2024-10-14 06:06:30|15682.67|15602.67|15682.93|15602.93|15682.93|15602.93|15682.52|15602.52|8
1728886000000|2024-10-14 06:06:40|15682.94|15602.94|15683.18|15603.18|15683.18|15603.18|15682.92|15602.92|6
1728886010000|2024-10-14 06:06:50|15683.2|15603.2|15683.15|15603.15|15683.5|15603.5|15683.15|15603.15|9
1728886020000|2024-10-14 06:07:00|15683.11|15603.11|15681.61|15601.61|15683.11|15603.11|15681.61|15601.61|8
1728886030000|2024-10-14 06:07:10|15681.69|15601.69|15680.67|15600.67|15681.69|15601.69|15680.67|15600.67|10
1728886040000|2024-10-14 06:07:20|15680.21|15600.21|15678.76|15598.76|15680.22|15600.22|15678.75|15598.75|4
1728886050000|2024-10-14 06:07:30|15678.7|15598.7|15678.63|15598.63|15679.2|15599.2|15678.63|15598.63|7
1728886060000|2024-10-14 06:07:40|15678.35|15598.35|15675.63|15595.63|15678.45|15598.45|15675.63|15595.63|8
1728886070000|2024-10-14 06:07:50|15675.4|15595.4|15675.49|15595.49|15675.6|15595.6|15674.02|15594.02|6
1728886080000|2024-10-14 06:08:00|15675.21|15595.21|15670.12|15590.12|15675.21|15595.21|15670.12|15590.12|10
1728886090000|2024-10-14 06:08:10|15669|15589|15667.71|15587.71|15669|15589|15667.71|15587.71|10
1728886100000|2024-10-14 06:08:20|15667.78|15587.78|15668.71|15588.71|15668.72|15588.72|15667.78|15587.78|6
1728886110000|2024-10-14 06:08:30|15668.33|15588.33|15667.96|15587.96|15668.33|15588.33|15667.96|15587.96|8
1728886120000|2024-10-14 06:08:40|15667.95|15587.95|15667.81|15587.81|15667.97|15587.97|15667.81|15587.81|7
1728886130000|2024-10-14 06:08:50|15667.77|15587.77|15667.34|15587.34|15667.77|15587.77|15667.16|15587.16|9
1728886140000|2024-10-14 06:09:00|15667.31|15587.31|15666.44|15586.44|15667.42|15587.42|15666.44|15586.44|10
1728886150000|2024-10-14 06:09:10|15666.4|15586.4|15666.15|15586.15|15666.41|15586.41|15665.91|15585.91|8
1728886160000|2024-10-14 06:09:20|15665.79|15585.79|15666.69|15586.69|15666.74|15586.74|15665.53|15585.53|8
1728886170000|2024-10-14 06:09:30|15666.68|15586.68|15666.07|15586.07|15666.68|15586.68|15666.07|15586.07|7
1728886180000|2024-10-14 06:09:40|15666.45|15586.45|15665.78|15585.78|15666.45|15586.45|15665.78|15585.78|10
1728886190000|2024-10-14 06:09:50|15666.04|15586.04|15666.23|15586.23|15666.59|15586.59|15666.04|15586.04|10
1728886200000|2024-10-14 06:10:00|15666.7|15586.7|15666.2|15586.2|15666.7|15586.7|15665.82|15585.82|8
1728886210000|2024-10-14 06:10:10|15666.19|15586.19|15668.19|15588.19|15668.21|15588.21|15665.96|15585.96|10
1728886220000|2024-10-14 06:10:20|15668.37|15588.37|15671.14|15591.14|15671.14|15591.14|15668.37|15588.37|8
1728886230000|2024-10-14 06:10:30|15671.2|15591.2|15671.44|15591.44|15671.6|15591.6|15671.2|15591.2|6
1728886240000|2024-10-14 06:10:40|15671.47|15591.47|15671.05|15591.05|15671.79|15591.79|15671.05|15591.05|6
1728886250000|2024-10-14 06:10:50|15671.14|15591.14|15668.92|15588.92|15671.14|15591.14|15668.91|15588.91|7
1728886260000|2024-10-14 06:11:00|15668.91|15588.91|15668.82|15588.82|15669.35|15589.35|15668.76|15588.76|8
1728886270000|2024-10-14 06:11:10|15668.81|15588.81|15670.36|15590.36|15670.36|15590.36|15668.71|15588.71|10
1728886280000|2024-10-14 06:11:20|15670.37|15590.37|15666.73|15586.73|15670.37|15590.37|15666.73|15586.73|9
1728886290000|2024-10-14 06:11:30|15666.67|15586.67|15666.96|15586.96|15667|15587|15666.57|15586.57|8
1728886300000|2024-10-14 06:11:40|15666.97|15586.97|15666.99|15586.99|15666.99|15586.99|15666.95|15586.95|6
1728886310000|2024-10-14 06:11:50|15666.96|15586.96|15666.97|15586.97|15666.97|15586.97|15666.96|15586.96|4
1728886320000|2024-10-14 06:12:00|15666.95|15586.95|15666.75|15586.75|15667.27|15587.27|15666.75|15586.75|8
1728886330000|2024-10-14 06:12:10|15666.78|15586.78|15667.28|15587.28|15667.36|15587.36|15666.78|15586.78|8
1728886340000|2024-10-14 06:12:20|15667.29|15587.29|15666|15586|15667.35|15587.35|15666|15586|7
1728886350000|2024-10-14 06:12:30|15665.96|15585.96|15665.19|15585.19|15665.96|15585.96|15664.81|15584.81|9
1728886360000|2024-10-14 06:12:40|15665.32|15585.32|15665.18|15585.18|15665.77|15585.77|15665.18|15585.18|10
1728886370000|2024-10-14 06:12:50|15664.88|15584.88|15664.24|15584.24|15664.88|15584.88|15664.24|15584.24|6
1728886380000|2024-10-14 06:13:00|15663.38|15583.38|15663.51|15583.51|15663.51|15583.51|15663.38|15583.38|7
1728886390000|2024-10-14 06:13:10|15662.64|15582.64|15662.57|15582.57|15662.64|15582.64|15662.25|15582.25|9
1728886400000|2024-10-14 06:13:20|15662.55|15582.55|15659.91|15579.91|15662.7|15582.7|15659.91|15579.91|8
1728886410000|2024-10-14 06:13:30|15659.62|15579.62|15657.09|15577.09|15659.62|15579.62|15657.09|15577.09|10
1728886420000|2024-10-14 06:13:40|15657.08|15577.08|15652.42|15572.42|15657.08|15577.08|15652.19|15572.19|9
1728886430000|2024-10-14 06:13:50|15652.43|15572.43|15656.51|15576.51|15656.51|15576.51|15652.42|15572.42|8
1728886440000|2024-10-14 06:14:00|15656.41|15576.41|15656.32|15576.32|15656.41|15576.41|15655.04|15575.04|10
1728886450000|2024-10-14 06:14:10|15655.51|15575.51|15657.32|15577.32|15658.52|15578.52|15655.51|15575.51|10
1728886460000|2024-10-14 06:14:20|15657.35|15577.35|15658.18|15578.18|15658.43|15578.43|15656.97|15576.97|7
1728886470000|2024-10-14 06:14:30|15658.17|15578.17|15657.45|15577.45|15658.19|15578.19|15657.45|15577.45|6
1728886480000|2024-10-14 06:14:40|15657.37|15577.37|15657.75|15577.75|15657.75|15577.75|15656.96|15576.96|10
1728886490000|2024-10-14 06:14:50|15657.49|15577.49|15656.63|15576.63|15657.49|15577.49|15656.63|15576.63|7
1728886500000|2024-10-14 06:15:00|15657.67|15577.67|15657.51|15577.51|15657.67|15577.67|15657.5|15577.5|6
1728886510000|2024-10-14 06:15:10|15658.52|15578.52|15659.53|15579.53|15659.53|15579.53|15658.48|15578.48|7
1728886520000|2024-10-14 06:15:20|15659.36|15579.36|15659.04|15579.04|15659.55|15579.55|15658.79|15578.79|7
1728886530000|2024-10-14 06:15:30|15659.05|15579.05|15658.77|15578.77|15659.59|15579.59|15658.76|15578.76|7
1728886540000|2024-10-14 06:15:40|15658.9|15578.9|15659.23|15579.23|15659.23|15579.23|15658.78|15578.78|8
1728886550000|2024-10-14 06:15:50|15659.43|15579.43|15660.06|15580.06|15660.49|15580.49|15659.35|15579.35|10
1728886560000|2024-10-14 06:16:00|15660.03|15580.03|15662.63|15582.63|15662.63|15582.63|15659.77|15579.77|9
1728886570000|2024-10-14 06:16:10|15662.64|15582.64|15663.02|15583.02|15663.02|15583.02|15662.64|15582.64|7
1728886580000|2024-10-14 06:16:20|15662.98|15582.98|15663.1|15583.1|15663.31|15583.31|15662.98|15582.98|7
1728886590000|2024-10-14 06:16:30|15663.11|15583.11|15667.75|15587.75|15667.76|15587.76|15663.11|15583.11|10
1728886600000|2024-10-14 06:16:40|15667.74|15587.74|15667.73|15587.73|15667.75|15587.75|15667.63|15587.63|6
1728886610000|2024-10-14 06:16:50|15667.75|15587.75|15668.33|15588.33|15668.33|15588.33|15667.45|15587.45|9
1728886620000|2024-10-14 06:17:00|15669.95|15589.95|15669.42|15589.42|15669.95|15589.95|15669.22|15589.22|9
1728886630000|2024-10-14 06:17:10|15669.39|15589.39|15670.64|15590.64|15670.64|15590.64|15669.22|15589.22|10
1728886640000|2024-10-14 06:17:20|15670.69|15590.69|15670.42|15590.42|15670.94|15590.94|15670.42|15590.42|9
1728886650000|2024-10-14 06:17:30|15670.4|15590.4|15671.1|15591.1|15671.34|15591.34|15670.4|15590.4|8
1728886660000|2024-10-14 06:17:40|15671.09|15591.09|15670.59|15590.59|15671.09|15591.09|15670.47|15590.47|9
1728886670000|2024-10-14 06:17:50|15670.61|15590.61|15672.29|15592.29|15672.3|15592.3|15670.61|15590.61|8
1728886680000|2024-10-14 06:18:00|15672.3|15592.3|15672.33|15592.33|15672.33|15592.33|15672.19|15592.19|6
1728886690000|2024-10-14 06:18:10|15672.24|15592.24|15675.8|15595.8|15675.8|15595.8|15672.24|15592.24|9
1728886700000|2024-10-14 06:18:20|15676.39|15596.39|15678.41|15598.41|15678.93|15598.93|15676.39|15596.39|10
1728886710000|2024-10-14 06:18:30|15678.45|15598.45|15678.71|15598.71|15678.9|15598.9|15678.45|15598.45|7
1728886720000|2024-10-14 06:18:40|15678.81|15598.81|15679.86|15599.86|15679.86|15599.86|15678.81|15598.81|8
1728886730000|2024-10-14 06:18:50|15679.88|15599.88|15680.63|15600.63|15680.63|15600.63|15679.72|15599.72|8
1728886740000|2024-10-14 06:19:00|15680.65|15600.65|15681.03|15601.03|15681.05|15601.05|15680.65|15600.65|9
1728886750000|2024-10-14 06:19:10|15680.76|15600.76|15681.73|15601.73|15681.73|15601.73|15680.75|15600.75|6
1728886760000|2024-10-14 06:19:20|15681.72|15601.72|15680.51|15600.51|15681.72|15601.72|15680.51|15600.51|5
1728886770000|2024-10-14 06:19:30|15681.77|15601.77|15682.68|15602.68|15682.68|15602.68|15681.68|15601.68|5
1728886780000|2024-10-14 06:19:40|15682.53|15602.53|15682.93|15602.93|15682.93|15602.93|15682.5|15602.5|8
1728886790000|2024-10-14 06:19:50|15682.97|15602.97|15683.02|15603.02|15683.02|15603.02|15682.29|15602.29|8
1728886800000|2024-10-14 06:20:00|15683.56|15603.56|15683.87|15603.87|15683.91|15603.91|15683.2|15603.2|10
1728886810000|2024-10-14 06:20:10|15683.91|15603.91|15683.81|15603.81|15683.91|15603.91|15683.63|15603.63|7
1728886820000|2024-10-14 06:20:20|15683.59|15603.59|15682.82|15602.82|15683.59|15603.59|15682.6|15602.6|7
1728886830000|2024-10-14 06:20:30|15682.79|15602.79|15682.72|15602.72|15682.79|15602.79|15682.71|15602.71|5
1728886840000|2024-10-14 06:20:40|15682.74|15602.74|15682.81|15602.81|15682.81|15602.81|15682.33|15602.33|6
1728886850000|2024-10-14 06:20:50|15682.82|15602.82|15682.49|15602.49|15682.82|15602.82|15682.46|15602.46|7
1728886860000|2024-10-14 06:21:00|15682.58|15602.58|15682.32|15602.32|15683.46|15603.46|15682.25|15602.25|9
1728886870000|2024-10-14 06:21:10|15682.16|15602.16|15681.42|15601.42|15682.41|15602.41|15681.42|15601.42|8
1728886880000|2024-10-14 06:21:20|15681.43|15601.43|15680.35|15600.35|15681.43|15601.43|15680.35|15600.35|8
1728886890000|2024-10-14 06:21:30|15680.29|15600.29|15679.68|15599.68|15680.29|15600.29|15679.67|15599.67|9
1728886900000|2024-10-14 06:21:40|15679.73|15599.73|15680.63|15600.63|15681.01|15601.01|15679.73|15599.73|6
1728886910000|2024-10-14 06:21:50|15680.62|15600.62|15680.54|15600.54|15680.62|15600.62|15680.26|15600.26|7
1728886920000|2024-10-14 06:22:00|15680.55|15600.55|15679.81|15599.81|15680.79|15600.79|15679.81|15599.81|7
1728886930000|2024-10-14 06:22:10|15679.83|15599.83|15677.15|15597.15|15679.87|15599.87|15677.14|15597.14|8
1728886940000|2024-10-14 06:22:20|15677.11|15597.11|15679.58|15599.58|15679.58|15599.58|15677.11|15597.11|10
1728886950000|2024-10-14 06:22:30|15681.17|15601.17|15682.61|15602.61|15682.61|15602.61|15681.17|15601.17|9
1728886960000|2024-10-14 06:22:40|15683.49|15603.49|15683.18|15603.18|15683.49|15603.49|15683.16|15603.16|5
1728886970000|2024-10-14 06:22:50|15683.48|15603.48|15683.49|15603.49|15683.49|15603.49|15683.47|15603.47|4
1728886980000|2024-10-14 06:23:00|15683.48|15603.48|15685.02|15605.02|15685.04|15605.04|15683.47|15603.47|7
1728886990000|2024-10-14 06:23:10|15685.03|15605.03|15684.52|15604.52|15685.03|15605.03|15684.52|15604.52|7
1728887000000|2024-10-14 06:23:20|15684.5|15604.5|15684.73|15604.73|15684.73|15604.73|15684.25|15604.25|9
1728887010000|2024-10-14 06:23:30|15684.7|15604.7|15684.69|15604.69|15684.71|15604.71|15684.69|15604.69|3
1728887020000|2024-10-14 06:23:40|15684.68|15604.68|15685.08|15605.08|15685.08|15605.08|15684.68|15604.68|6
1728887030000|2024-10-14 06:23:50|15685.09|15605.09|15684.89|15604.89|15685.11|15605.11|15684.76|15604.76|7
1728887040000|2024-10-14 06:24:00|15684.9|15604.9|15685.34|15605.34|15685.38|15605.38|15684.89|15604.89|6
1728887050000|2024-10-14 06:24:10|15685.39|15605.39|15685.53|15605.53|15685.6|15605.6|15685.39|15605.39|9
1728887060000|2024-10-14 06:24:20|15685.57|15605.57|15686.48|15606.48|15686.8|15606.8|15685.57|15605.57|9
1728887070000|2024-10-14 06:24:30|15686.47|15606.47|15686.65|15606.65|15686.8|15606.8|15686.44|15606.44|5
1728887080000|2024-10-14 06:24:40|15686.67|15606.67|15686.91|15606.91|15686.91|15606.91|15686.64|15606.64|9
1728887090000|2024-10-14 06:24:50|15687.18|15607.18|15687.14|15607.14|15687.32|15607.32|15687.14|15607.14|7
1728887100000|2024-10-14 06:25:00|15687.16|15607.16|15686.65|15606.65|15687.16|15607.16|15685.84|15605.84|8
1728887110000|2024-10-14 06:25:10|15687.51|15607.51|15687.61|15607.61|15687.61|15607.61|15687.24|15607.24|8
1728887120000|2024-10-14 06:25:20|15686.91|15606.91|15688.08|15608.08|15688.08|15608.08|15686.85|15606.85|7
1728887130000|2024-10-14 06:25:30|15688.09|15608.09|15689.88|15609.88|15689.88|15609.88|15687.82|15607.82|6
1728887140000|2024-10-14 06:25:40|15689.85|15609.85|15690.27|15610.27|15691.89|15611.89|15688.87|15608.87|8
1728887150000|2024-10-14 06:25:50|15690.84|15610.84|15692.6|15612.6|15692.6|15612.6|15690.83|15610.83|9
1728887160000|2024-10-14 06:26:00|15692.61|15612.61|15694|15614|15694.69|15614.69|15692.61|15612.61|8
1728887170000|2024-10-14 06:26:10|15694.51|15614.51|15693.58|15613.58|15695.1|15615.1|15693.58|15613.58|9
1728887180000|2024-10-14 06:26:20|15693.59|15613.59|15694.45|15614.45|15694.83|15614.83|15693.53|15613.53|9
1728887190000|2024-10-14 06:26:30|15694.32|15614.32|15693.76|15613.76|15694.37|15614.37|15693.65|15613.65|9
1728887200000|2024-10-14 06:26:40|15693.86|15613.86|15693.9|15613.9|15693.93|15613.93|15693.52|15613.52|9
1728887210000|2024-10-14 06:26:50|15694.03|15614.03|15694.13|15614.13|15694.13|15614.13|15693.03|15613.03|10
1728887220000|2024-10-14 06:27:00|15694.14|15614.14|15694.39|15614.39|15694.39|15614.39|15694.1|15614.1|9
1728887230000|2024-10-14 06:27:10|15694.59|15614.59|15694.83|15614.83|15694.83|15614.83|15693.91|15613.91|8
1728887240000|2024-10-14 06:27:20|15694.84|15614.84|15695.55|15615.55|15695.55|15615.55|15694.84|15614.84|9
1728887250000|2024-10-14 06:27:30|15695.56|15615.56|15696.04|15616.04|15696.04|15616.04|15695.09|15615.09|8
1728887260000|2024-10-14 06:27:40|15696.05|15616.05|15696.94|15616.94|15697.18|15617.18|15696.05|15616.05|9
1728887270000|2024-10-14 06:27:50|15696.82|15616.82|15697.35|15617.35|15697.35|15617.35|15696.76|15616.76|10
1728887280000|2024-10-14 06:28:00|15696.59|15616.59|15696.71|15616.71|15696.81|15616.81|15696.54|15616.54|9
1728887290000|2024-10-14 06:28:10|15696.69|15616.69|15703.47|15623.47|15703.47|15623.47|15696.68|15616.68|8
1728887300000|2024-10-14 06:28:20|15702.09|15622.09|15703.03|15623.03|15703.29|15623.29|15702.09|15622.09|10
1728887310000|2024-10-14 06:28:30|15703|15623|15705.71|15625.71|15705.71|15625.71|15703|15623|10
1728887320000|2024-10-14 06:28:40|15702.08|15622.08|15711.16|15631.16|15711.44|15631.44|15702.08|15622.08|10
1728887330000|2024-10-14 06:28:50|15710.74|15630.74|15709.88|15629.88|15711.07|15631.07|15709.88|15629.88|9
1728887340000|2024-10-14 06:29:00|15709.94|15629.94|15714.35|15634.35|15714.35|15634.35|15708.36|15628.36|9
1728887350000|2024-10-14 06:29:10|15714.26|15634.26|15719.08|15639.08|15719.08|15639.08|15714.26|15634.26|9
1728887360000|2024-10-14 06:29:20|15719.05|15639.05|15720.68|15640.68|15720.68|15640.68|15718.73|15638.73|9
1728887370000|2024-10-14 06:29:30|15720.76|15640.76|15718.17|15638.17|15720.76|15640.76|15718.17|15638.17|10
1728887380000|2024-10-14 06:29:40|15718.16|15638.16|15722.87|15642.87|15722.87|15642.87|15714.86|15634.86|10
1728887390000|2024-10-14 06:29:50|15722.5|15642.5|15720.53|15640.53|15722.5|15642.5|15720.53|15640.53|7
1728887400000|2024-10-14 06:30:00|15721.1|15641.1|15721.51|15641.51|15721.51|15641.51|15721.05|15641.05|7
1728887410000|2024-10-14 06:30:10|15721.62|15641.62|15718.69|15638.69|15721.62|15641.62|15718.69|15638.69|9
1728887420000|2024-10-14 06:30:20|15718.72|15638.72|15714.84|15634.84|15718.72|15638.72|15714.84|15634.84|10
1728887430000|2024-10-14 06:30:30|15714.46|15634.46|15713.81|15633.81|15715.34|15635.34|15713.81|15633.81|9
1728887440000|2024-10-14 06:30:40|15713.72|15633.72|15712.44|15632.44|15713.72|15633.72|15712.44|15632.44|9
1728887450000|2024-10-14 06:30:50|15712.22|15632.22|15710.69|15630.69|15712.22|15632.22|15710.53|15630.53|10
1728887460000|2024-10-14 06:31:00|15710.66|15630.66|15710.22|15630.22|15710.66|15630.66|15710.03|15630.03|9
1728887470000|2024-10-14 06:31:10|15710.24|15630.24|15712.01|15632.01|15714.86|15634.86|15710.24|15630.24|10
1728887480000|2024-10-14 06:31:20|15712.03|15632.03|15708.39|15628.39|15712.49|15632.49|15708.29|15628.29|9
1728887490000|2024-10-14 06:31:30|15708.42|15628.42|15707.48|15627.48|15708.42|15628.42|15707.48|15627.48|10
1728887500000|2024-10-14 06:31:40|15707.4|15627.4|15715.33|15635.33|15716|15636|15707.4|15627.4|8
1728887510000|2024-10-14 06:31:50|15714.7|15634.7|15714.47|15634.47|15714.75|15634.75|15713.86|15633.86|7
1728887520000|2024-10-14 06:32:00|15714.66|15634.66|15713.94|15633.94|15714.66|15634.66|15713.94|15633.94|6
1728887530000|2024-10-14 06:32:10|15713.93|15633.93|15713.24|15633.24|15713.93|15633.93|15713.24|15633.24|8
1728887540000|2024-10-14 06:32:20|15713.28|15633.28|15713.85|15633.85|15713.85|15633.85|15713.28|15633.28|9
1728887550000|2024-10-14 06:32:30|15714.19|15634.19|15712.74|15632.74|15714.19|15634.19|15712.74|15632.74|8
1728887560000|2024-10-14 06:32:40|15712.1|15632.1|15711.27|15631.27|15712.34|15632.34|15711.27|15631.27|8
1728887570000|2024-10-14 06:32:50|15711.19|15631.19|15710.19|15630.19|15711.19|15631.19|15710.19|15630.19|8
1728887580000|2024-10-14 06:33:00|15710.18|15630.18|15708.18|15628.18|15710.31|15630.31|15708.17|15628.17|7
1728887590000|2024-10-14 06:33:10|15707.14|15627.14|15707.27|15627.27|15707.27|15627.27|15706.21|15626.21|10
1728887600000|2024-10-14 06:33:20|15707.3|15627.3|15708.1|15628.1|15708.1|15628.1|15706.52|15626.52|9
1728887610000|2024-10-14 06:33:30|15708.7|15628.7|15708.14|15628.14|15709.33|15629.33|15708.14|15628.14|9
1728887620000|2024-10-14 06:33:40|15707.95|15627.95|15709.17|15629.17|15709.17|15629.17|15707.95|15627.95|6
1728887630000|2024-10-14 06:33:50|15709.18|15629.18|15709.03|15629.03|15709.36|15629.36|15708.97|15628.97|10
1728887640000|2024-10-14 06:34:00|15709.3|15629.3|15709.69|15629.69|15709.69|15629.69|15708.94|15628.94|9
1728887650000|2024-10-14 06:34:10|15709.73|15629.73|15709.72|15629.72|15709.76|15629.76|15709.36|15629.36|10
1728887660000|2024-10-14 06:34:20|15709.76|15629.76|15708.93|15628.93|15709.76|15629.76|15708.92|15628.92|6
1728887670000|2024-10-14 06:34:30|15708.63|15628.63|15707.73|15627.73|15708.63|15628.63|15707.61|15627.61|9
1728887680000|2024-10-14 06:34:40|15707.89|15627.89|15707.32|15627.32|15708.32|15628.32|15707.32|15627.32|9
1728887690000|2024-10-14 06:34:50|15707.1|15627.1|15706.34|15626.34|15707.16|15627.16|15706.34|15626.34|10
1728887700000|2024-10-14 06:35:00|15706.44|15626.44|15705.44|15625.44|15706.54|15626.54|15705.44|15625.44|10
1728887710000|2024-10-14 06:35:10|15705.82|15625.82|15706.79|15626.79|15706.79|15626.79|15705.82|15625.82|9
1728887720000|2024-10-14 06:35:20|15707|15627|15708.92|15628.92|15708.96|15628.96|15707|15627|8
1728887730000|2024-10-14 06:35:30|15708.9|15628.9|15710.21|15630.21|15710.24|15630.24|15708.71|15628.71|9
1728887740000|2024-10-14 06:35:40|15710.02|15630.02|15710.03|15630.03|15710.38|15630.38|15710.02|15630.02|9
1728887750000|2024-10-14 06:35:50|15710.29|15630.29|15709.71|15629.71|15710.3|15630.3|15709.56|15629.56|10
1728887760000|2024-10-14 06:36:00|15709.5|15629.5|15709.29|15629.29|15709.66|15629.66|15708.69|15628.69|8
1728887770000|2024-10-14 06:36:10|15709.3|15629.3|15707.57|15627.57|15709.3|15629.3|15707.57|15627.57|10
1728887780000|2024-10-14 06:36:20|15707.29|15627.29|15708.69|15628.69|15709.07|15629.07|15707.29|15627.29|9
1728887790000|2024-10-14 06:36:30|15708.68|15628.68|15708.93|15628.93|15708.93|15628.93|15708.64|15628.64|7
1728887800000|2024-10-14 06:36:40|15708.89|15628.89|15709.11|15629.11|15709.4|15629.4|15708.89|15628.89|9
1728887810000|2024-10-14 06:36:50|15709.14|15629.14|15710.09|15630.09|15710.09|15630.09|15708.95|15628.95|10
1728887820000|2024-10-14 06:37:00|15710.1|15630.1|15710.2|15630.2|15710.22|15630.22|15710.1|15630.1|7
1728887830000|2024-10-14 06:37:10|15710.25|15630.25|15710.57|15630.57|15710.57|15630.57|15710.22|15630.22|6
1728887840000|2024-10-14 06:37:20|15711.85|15631.85|15712.35|15632.35|15712.36|15632.36|15711.85|15631.85|9
1728887850000|2024-10-14 06:37:30|15712.38|15632.38|15714.53|15634.53|15714.53|15634.53|15712.35|15632.35|8
1728887860000|2024-10-14 06:37:40|15714.63|15634.63|15717.98|15637.98|15719.38|15639.38|15713.89|15633.89|9
1728887870000|2024-10-14 06:37:50|15717.97|15637.97|15724.25|15644.25|15724.76|15644.76|15717.92|15637.92|10
1728887880000|2024-10-14 06:38:00|15724.38|15644.38|15741.06|15661.06|15741.06|15661.06|15724.38|15644.38|10
1728887890000|2024-10-14 06:38:10|15741.11|15661.11|15741.31|15661.31|15741.94|15661.94|15741.11|15661.11|10
1728887900000|2024-10-14 06:38:20|15741.29|15661.29|15741.88|15661.88|15741.88|15661.88|15741.17|15661.17|8
1728887910000|2024-10-14 06:38:30|15742.17|15662.17|15741.01|15661.01|15742.17|15662.17|15740.63|15660.63|10
1728887920000|2024-10-14 06:38:40|15741.09|15661.09|15742.29|15662.29|15742.29|15662.29|15741.09|15661.09|8
1728887930000|2024-10-14 06:38:50|15742.15|15662.15|15741.99|15661.99|15742.97|15662.97|15741.99|15661.99|8
1728887940000|2024-10-14 06:39:00|15742.22|15662.22|15741.01|15661.01|15742.35|15662.35|15740.89|15660.89|10
1728887950000|2024-10-14 06:39:10|15741.04|15661.04|15742.49|15662.49|15742.91|15662.91|15741.04|15661.04|9
1728887960000|2024-10-14 06:39:20|15746.2|15666.2|15746.92|15666.92|15747.2|15667.2|15746.19|15666.19|10
1728887970000|2024-10-14 06:39:30|15746.88|15666.88|15746.47|15666.47|15747.1|15667.1|15746.15|15666.15|10
1728887980000|2024-10-14 06:39:40|15746.45|15666.45|15744.79|15664.79|15746.45|15666.45|15744.73|15664.73|10
1728887990000|2024-10-14 06:39:50|15744.51|15664.51|15743.45|15663.45|15744.54|15664.54|15743.39|15663.39|10
1728888000000|2024-10-14 06:40:00|15743.55|15663.55|15744.28|15664.28|15744.28|15664.28|15742.8|15662.8|9
1728888010000|2024-10-14 06:40:10|15744.31|15664.31|15743.95|15663.95|15744.31|15664.31|15743.95|15663.95|7
1728888020000|2024-10-14 06:40:20|15743.97|15663.97|15743.39|15663.39|15744.33|15664.33|15743.39|15663.39|10
1728888030000|2024-10-14 06:40:30|15743.13|15663.13|15742.04|15662.04|15743.18|15663.18|15741.74|15661.74|9
1728888040000|2024-10-14 06:40:40|15742.01|15662.01|15740.8|15660.8|15742.4|15662.4|15740.41|15660.41|7
1728888050000|2024-10-14 06:40:50|15741.65|15661.65|15738.9|15658.9|15741.65|15661.65|15738.9|15658.9|8
1728888060000|2024-10-14 06:41:00|15738.4|15658.4|15734.77|15654.77|15738.4|15658.4|15734.77|15654.77|10
1728888070000|2024-10-14 06:41:10|15734.71|15654.71|15734.28|15654.28|15734.71|15654.71|15734.11|15654.11|8
1728888080000|2024-10-14 06:41:20|15734.27|15654.27|15733.49|15653.49|15734.27|15654.27|15733.22|15653.22|9
1728888090000|2024-10-14 06:41:30|15733.15|15653.15|15730.39|15650.39|15733.15|15653.15|15730.39|15650.39|6
1728888100000|2024-10-14 06:41:40|15730.87|15650.87|15730.39|15650.39|15731|15651|15730.39|15650.39|9
1728888110000|2024-10-14 06:41:50|15730.35|15650.35|15731.09|15651.09|15731.42|15651.42|15730.28|15650.28|8
1728888120000|2024-10-14 06:42:00|15731.25|15651.25|15730.35|15650.35|15731.78|15651.78|15730.35|15650.35|8
1728888130000|2024-10-14 06:42:10|15730.36|15650.36|15733.24|15653.24|15733.37|15653.37|15730.36|15650.36|10
1728888140000|2024-10-14 06:42:20|15734.24|15654.24|15736.17|15656.17|15736.17|15656.17|15734.24|15654.24|9
1728888150000|2024-10-14 06:42:30|15736.03|15656.03|15734.6|15654.6|15736.04|15656.04|15734.08|15654.08|9
1728888160000|2024-10-14 06:42:40|15733.7|15653.7|15733.32|15653.32|15733.7|15653.7|15733.27|15653.27|7
1728888170000|2024-10-14 06:42:50|15733.3|15653.3|15731.11|15651.11|15733.92|15653.92|15731.1|15651.1|7
1728888180000|2024-10-14 06:43:00|15730.49|15650.49|15730.4|15650.4|15731.16|15651.16|15730.4|15650.4|9
1728888190000|2024-10-14 06:43:10|15730.38|15650.38|15729.87|15649.87|15730.38|15650.38|15729.71|15649.71|9
1728888200000|2024-10-14 06:43:20|15729.91|15649.91|15728.05|15648.05|15730.08|15650.08|15728.05|15648.05|7
1728888210000|2024-10-14 06:43:30|15728.03|15648.03|15729.53|15649.53|15729.53|15649.53|15727.71|15647.71|10
1728888220000|2024-10-14 06:43:40|15729.51|15649.51|15730.94|15650.94|15730.94|15650.94|15729.51|15649.51|9
1728888230000|2024-10-14 06:43:50|15730.95|15650.95|15732.19|15652.19|15732.19|15652.19|15730.95|15650.95|6
1728888240000|2024-10-14 06:44:00|15732.58|15652.58|15732.33|15652.33|15732.6|15652.6|15732.33|15652.33|7
1728888250000|2024-10-14 06:44:10|15733.02|15653.02|15733.12|15653.12|15734|15654|15732.98|15652.98|5
1728888260000|2024-10-14 06:44:20|15732.59|15652.59|15730.6|15650.6|15732.7|15652.7|15730.6|15650.6|7
1728888270000|2024-10-14 06:44:30|15730.61|15650.61|15729.83|15649.83|15730.61|15650.61|15729.61|15649.61|9
1728888280000|2024-10-14 06:44:40|15729.92|15649.92|15730.25|15650.25|15730.78|15650.78|15729.92|15649.92|9
1728888290000|2024-10-14 06:44:50|15730.27|15650.27|15730.17|15650.17|15730.56|15650.56|15730.17|15650.17|8
1728888300000|2024-10-14 06:45:00|15730.16|15650.16|15728.33|15648.33|15730.84|15650.84|15728.16|15648.16|9
1728888310000|2024-10-14 06:45:10|15728.34|15648.34|15728.73|15648.73|15729.77|15649.77|15728.34|15648.34|9
1728888320000|2024-10-14 06:45:20|15729.17|15649.17|15727.43|15647.43|15729.17|15649.17|15727.43|15647.43|10
1728888330000|2024-10-14 06:45:30|15727.42|15647.42|15726.9|15646.9|15727.47|15647.47|15726.9|15646.9|9
1728888340000|2024-10-14 06:45:40|15726.91|15646.91|15727.22|15647.22|15727.48|15647.48|15726.83|15646.83|8
1728888350000|2024-10-14 06:45:50|15726.57|15646.57|15727.37|15647.37|15727.37|15647.37|15726.57|15646.57|9
1728888360000|2024-10-14 06:46:00|15727.4|15647.4|15727.66|15647.66|15728.12|15648.12|15727.4|15647.4|9
1728888370000|2024-10-14 06:46:10|15727.98|15647.98|15726.96|15646.96|15727.98|15647.98|15726.96|15646.96|8
1728888380000|2024-10-14 06:46:20|15726.87|15646.87|15726.7|15646.7|15727.47|15647.47|15726.28|15646.28|10
1728888390000|2024-10-14 06:46:30|15726.59|15646.59|15725.25|15645.25|15726.95|15646.95|15725.25|15645.25|10
1728888400000|2024-10-14 06:46:40|15725.23|15645.23|15727.71|15647.71|15727.71|15647.71|15725.22|15645.22|10
1728888410000|2024-10-14 06:46:50|15727.75|15647.75|15726.66|15646.66|15727.75|15647.75|15726.66|15646.66|10
1728888420000|2024-10-14 06:47:00|15727.33|15647.33|15727.78|15647.78|15728.27|15648.27|15727.32|15647.32|9
1728888430000|2024-10-14 06:47:10|15727.23|15647.23|15726.64|15646.64|15727.23|15647.23|15726.25|15646.25|9
1728888440000|2024-10-14 06:47:20|15726.65|15646.65|15725.72|15645.72|15726.66|15646.66|15725.72|15645.72|7
1728888450000|2024-10-14 06:47:30|15726|15646|15725.06|15645.06|15726.01|15646.01|15725.06|15645.06|9
1728888460000|2024-10-14 06:47:40|15725.04|15645.04|15724.89|15644.89|15725.39|15645.39|15724.8|15644.8|8
1728888470000|2024-10-14 06:47:50|15724.92|15644.92|15726.29|15646.29|15726.29|15646.29|15724.92|15644.92|8
1728888480000|2024-10-14 06:48:00|15726.28|15646.28|15726.55|15646.55|15726.58|15646.58|15726.06|15646.06|9
1728888490000|2024-10-14 06:48:10|15726.78|15646.78|15726.97|15646.97|15727.21|15647.21|15726.73|15646.73|9
1728888500000|2024-10-14 06:48:20|15727.2|15647.2|15726.72|15646.72|15727.74|15647.74|15726.72|15646.72|8
1728888510000|2024-10-14 06:48:30|15726.78|15646.78|15727.46|15647.46|15727.66|15647.66|15726.43|15646.43|9
1728888520000|2024-10-14 06:48:40|15726.7|15646.7|15726.32|15646.32|15726.7|15646.7|15726.32|15646.32|6
1728888530000|2024-10-14 06:48:50|15726.31|15646.31|15726.87|15646.87|15726.87|15646.87|15726.31|15646.31|6
1728888540000|2024-10-14 06:49:00|15727.42|15647.42|15727.56|15647.56|15727.56|15647.56|15726.59|15646.59|8
1728888550000|2024-10-14 06:49:10|15727|15647|15727.94|15647.94|15727.96|15647.96|15727|15647|5
1728888560000|2024-10-14 06:49:20|15728.28|15648.28|15728.12|15648.12|15728.5|15648.5|15728.06|15648.06|8
1728888570000|2024-10-14 06:49:30|15728.6|15648.6|15727.68|15647.68|15728.91|15648.91|15727.58|15647.58|9
1728888580000|2024-10-14 06:49:40|15727.69|15647.69|15727.52|15647.52|15728.03|15648.03|15727.45|15647.45|8
1728888590000|2024-10-14 06:49:50|15727.64|15647.64|15726.47|15646.47|15727.64|15647.64|15726.47|15646.47|10
1728888600000|2024-10-14 06:50:00|15726.33|15646.33|15727.5|15647.5|15727.64|15647.64|15726.33|15646.33|7
1728888610000|2024-10-14 06:50:10|15727.44|15647.44|15726.88|15646.88|15727.46|15647.46|15726.88|15646.88|7
1728888620000|2024-10-14 06:50:20|15727|15647|15727.31|15647.31|15727.31|15647.31|15726.92|15646.92|7
1728888630000|2024-10-14 06:50:30|15727.33|15647.33|15727.96|15647.96|15728.01|15648.01|15727.33|15647.33|9
1728888640000|2024-10-14 06:50:40|15727.33|15647.33|15726.78|15646.78|15727.69|15647.69|15726.78|15646.78|9
1728888650000|2024-10-14 06:50:50|15726.77|15646.77|15726.76|15646.76|15726.94|15646.94|15726.76|15646.76|9
1728888660000|2024-10-14 06:51:00|15727.69|15647.69|15732.01|15652.01|15732.01|15652.01|15727.69|15647.69|10
1728888670000|2024-10-14 06:51:10|15732.23|15652.23|15732.48|15652.48|15732.48|15652.48|15731.59|15651.59|8
1728888680000|2024-10-14 06:51:20|15733.46|15653.46|15736.12|15656.12|15736.12|15656.12|15733.46|15653.46|10
1728888690000|2024-10-14 06:51:30|15736.15|15656.15|15737.72|15657.72|15737.72|15657.72|15736.15|15656.15|10
1728888700000|2024-10-14 06:51:40|15737.73|15657.73|15739.69|15659.69|15740.26|15660.26|15737.73|15657.73|7
1728888710000|2024-10-14 06:51:50|15738.63|15658.63|15739.43|15659.43|15741.04|15661.04|15738.63|15658.63|8
1728888720000|2024-10-14 06:52:00|15739.66|15659.66|15738.51|15658.51|15739.96|15659.96|15738.51|15658.51|8
1728888730000|2024-10-14 06:52:10|15738.43|15658.43|15737.85|15657.85|15739.09|15659.09|15736.96|15656.96|10
1728888740000|2024-10-14 06:52:20|15736.3|15656.3|15735.63|15655.63|15736.38|15656.38|15735.6|15655.6|10
1728888750000|2024-10-14 06:52:30|15735.59|15655.59|15735.67|15655.67|15735.67|15655.67|15733.34|15653.34|8
1728888760000|2024-10-14 06:52:40|15735.11|15655.11|15735.95|15655.95|15735.95|15655.95|15734.46|15654.46|8
1728888770000|2024-10-14 06:52:50|15735.97|15655.97|15736.07|15656.07|15736.19|15656.19|15735.77|15655.77|10
1728888780000|2024-10-14 06:53:00|15736.08|15656.08|15735.74|15655.74|15736.08|15656.08|15735.74|15655.74|7
1728888790000|2024-10-14 06:53:10|15736.16|15656.16|15738.29|15658.29|15738.3|15658.3|15736.16|15656.16|10
1728888800000|2024-10-14 06:53:20|15738.4|15658.4|15738|15658|15738.4|15658.4|15737.7|15657.7|8
1728888810000|2024-10-14 06:53:30|15737.8|15657.8|15735.18|15655.18|15737.81|15657.81|15735.18|15655.18|5
1728888820000|2024-10-14 06:53:40|15734.44|15654.44|15733.85|15653.85|15734.44|15654.44|15733.85|15653.85|10
1728888830000|2024-10-14 06:53:50|15733.84|15653.84|15733.43|15653.43|15733.84|15653.84|15733.43|15653.43|9
1728888840000|2024-10-14 06:54:00|15733.42|15653.42|15733.81|15653.81|15733.81|15653.81|15733.02|15653.02|6
1728888850000|2024-10-14 06:54:10|15733.82|15653.82|15733.33|15653.33|15733.82|15653.82|15733.27|15653.27|9
1728888860000|2024-10-14 06:54:20|15733.23|15653.23|15733.04|15653.04|15733.36|15653.36|15733.02|15653.02|8
1728888870000|2024-10-14 06:54:30|15733.06|15653.06|15733.13|15653.13|15733.52|15653.52|15733.06|15653.06|6
1728888880000|2024-10-14 06:54:40|15732.9|15652.9|15730.84|15650.84|15732.9|15652.9|15730.8|15650.8|7
1728888890000|2024-10-14 06:54:50|15730.86|15650.86|15731.01|15651.01|15731.41|15651.41|15730.85|15650.85|9
1728888900000|2024-10-14 06:55:00|15730.94|15650.94|15730.87|15650.87|15731.21|15651.21|15730.87|15650.87|7
1728888910000|2024-10-14 06:55:10|15730.61|15650.61|15730.45|15650.45|15730.61|15650.61|15730.37|15650.37|6
1728888920000|2024-10-14 06:55:20|15731.19|15651.19|15730.02|15650.02|15731.19|15651.19|15730.02|15650.02|10
1728888930000|2024-10-14 06:55:30|15730|15650|15729.87|15649.87|15730|15650|15729.86|15649.86|6
1728888940000|2024-10-14 06:55:40|15729.84|15649.84|15729.85|15649.85|15729.85|15649.85|15729.82|15649.82|5
1728888950000|2024-10-14 06:55:50|15729.73|15649.73|15729.32|15649.32|15729.73|15649.73|15728.83|15648.83|8
1728888960000|2024-10-14 06:56:00|15729.34|15649.34|15726.26|15646.26|15730.02|15650.02|15726.26|15646.26|10
1728888970000|2024-10-14 06:56:10|15726.27|15646.27|15725.83|15645.83|15726.27|15646.27|15725.83|15645.83|10
1728888980000|2024-10-14 06:56:20|15725.81|15645.81|15726.19|15646.19|15726.19|15646.19|15725.77|15645.77|9
1728888990000|2024-10-14 06:56:30|15726.3|15646.3|15726.82|15646.82|15726.82|15646.82|15726.26|15646.26|8
1728889000000|2024-10-14 06:56:40|15726.41|15646.41|15726.36|15646.36|15726.45|15646.45|15726.36|15646.36|7
1728889010000|2024-10-14 06:56:50|15726.37|15646.37|15726.26|15646.26|15726.37|15646.37|15726.26|15646.26|5
1728889020000|2024-10-14 06:57:00|15726.28|15646.28|15725.19|15645.19|15726.28|15646.28|15725.01|15645.01|8
1728889030000|2024-10-14 06:57:10|15724.81|15644.81|15722.82|15642.82|15724.81|15644.81|15722.82|15642.82|10
1728889040000|2024-10-14 06:57:20|15722.81|15642.81|15722.12|15642.12|15722.81|15642.81|15721.18|15641.18|10
1728889050000|2024-10-14 06:57:30|15722.24|15642.24|15722.44|15642.44|15723|15643|15722.04|15642.04|10
1728889060000|2024-10-14 06:57:40|15722.43|15642.43|15723.8|15643.8|15723.96|15643.96|15722.43|15642.43|8
1728889070000|2024-10-14 06:57:50|15724.32|15644.32|15724.29|15644.29|15724.91|15644.91|15723.91|15643.91|9
1728889080000|2024-10-14 06:58:00|15724.27|15644.27|15722.78|15642.78|15724.31|15644.31|15722.77|15642.77|10
1728889090000|2024-10-14 06:58:10|15722.79|15642.79|15722.64|15642.64|15722.79|15642.79|15722.62|15642.62|5
1728889100000|2024-10-14 06:58:20|15722.65|15642.65|15722.63|15642.63|15722.74|15642.74|15722.63|15642.63|5
1728889110000|2024-10-14 06:58:30|15722.72|15642.72|15723.43|15643.43|15723.53|15643.53|15722.72|15642.72|7
1728889120000|2024-10-14 06:58:40|15722.98|15642.98|15722.39|15642.39|15722.98|15642.98|15722.2|15642.2|8
1728889130000|2024-10-14 06:58:50|15722.37|15642.37|15717.58|15637.58|15722.52|15642.52|15717.58|15637.58|6
1728889140000|2024-10-14 06:59:00|15719|15639|15717.66|15637.66|15719|15639|15717.66|15637.66|10
1728889150000|2024-10-14 06:59:10|15718.93|15638.93|15718.71|15638.71|15719.03|15639.03|15718.31|15638.31|9
1728889160000|2024-10-14 06:59:20|15718.73|15638.73|15717.35|15637.35|15718.73|15638.73|15716.72|15636.72|7
1728889170000|2024-10-14 06:59:30|15716.66|15636.66|15715.66|15635.66|15716.76|15636.76|15714.82|15634.82|7
1728889180000|2024-10-14 06:59:40|15715.65|15635.65|15714.95|15634.95|15715.65|15635.65|15714.95|15634.95|10
1728889190000|2024-10-14 06:59:50|15715.09|15635.09|15715.67|15635.67|15715.94|15635.94|15715.09|15635.09|6
1728889200000|2024-10-14 07:00:00|15715.47|15635.47|15715.3|15635.3|15715.54|15635.54|15715.3|15635.3|6
1728889210000|2024-10-14 07:00:10|15714.97|15634.97|15715.05|15635.05|15715.11|15635.11|15714.94|15634.94|9
1728889220000|2024-10-14 07:00:20|15715.06|15635.06|15714.85|15634.85|15715.3|15635.3|15714.85|15634.85|9
1728889230000|2024-10-14 07:00:30|15714.82|15634.82|15714.43|15634.43|15714.82|15634.82|15714.43|15634.43|10
1728889240000|2024-10-14 07:00:40|15714.44|15634.44|15714.26|15634.26|15714.6|15634.6|15714.26|15634.26|10
1728889250000|2024-10-14 07:00:50|15714.25|15634.25|15715.21|15635.21|15715.98|15635.98|15714.12|15634.12|10
1728889260000|2024-10-14 07:01:00|15715.28|15635.28|15716.43|15636.43|15716.46|15636.46|15715.28|15635.28|10
1728889270000|2024-10-14 07:01:10|15716.61|15636.61|15716.59|15636.59|15716.61|15636.61|15715.87|15635.87|10
1728889280000|2024-10-14 07:01:20|15716.56|15636.56|15716.5|15636.5|15716.78|15636.78|15716.17|15636.17|10
1728889290000|2024-10-14 07:01:30|15715.78|15635.78|15714.79|15634.79|15715.78|15635.78|15714.27|15634.27|10
1728889300000|2024-10-14 07:01:40|15714.91|15634.91|15714.5|15634.5|15714.91|15634.91|15714.31|15634.31|10
1728889310000|2024-10-14 07:01:50|15714.49|15634.49|15714.48|15634.48|15714.49|15634.49|15714.42|15634.42|8
1728889320000|2024-10-14 07:02:00|15713.9|15633.9|15713.87|15633.87|15714.24|15634.24|15713.87|15633.87|9
1728889330000|2024-10-14 07:02:10|15713.86|15633.86|15713.63|15633.63|15713.86|15633.86|15712.96|15632.96|9
1728889340000|2024-10-14 07:02:20|15713.67|15633.67|15712.1|15632.1|15713.69|15633.69|15712.1|15632.1|7
1728889350000|2024-10-14 07:02:30|15711.75|15631.75|15708.98|15628.98|15711.75|15631.75|15708.98|15628.98|10
1728889360000|2024-10-14 07:02:40|15708.92|15628.92|15709.33|15629.33|15709.33|15629.33|15708.47|15628.47|9
1728889370000|2024-10-14 07:02:50|15708.08|15628.08|15708.46|15628.46|15708.58|15628.58|15708.08|15628.08|8
1728889380000|2024-10-14 07:03:00|15708.7|15628.7|15706.76|15626.76|15708.7|15628.7|15706.76|15626.76|10
1728889390000|2024-10-14 07:03:10|15706.75|15626.75|15706.5|15626.5|15707.32|15627.32|15706.5|15626.5|10
1728889400000|2024-10-14 07:03:20|15706.79|15626.79|15706.14|15626.14|15706.79|15626.79|15706.14|15626.14|10
1728889410000|2024-10-14 07:03:30|15704.74|15624.74|15704.53|15624.53|15704.85|15624.85|15704.16|15624.16|9
1728889420000|2024-10-14 07:03:40|15701.61|15621.61|15697.32|15617.32|15701.65|15621.65|15697.32|15617.32|10
1728889430000|2024-10-14 07:03:50|15697.26|15617.26|15702.09|15622.09|15702.17|15622.17|15697.05|15617.05|10
1728889440000|2024-10-14 07:04:00|15702.06|15622.06|15702.02|15622.02|15702.06|15622.06|15700.77|15620.77|9
1728889450000|2024-10-14 07:04:10|15702.06|15622.06|15706.26|15626.26|15706.27|15626.27|15702.06|15622.06|10
1728889460000|2024-10-14 07:04:20|15706.38|15626.38|15707.84|15627.84|15707.84|15627.84|15706.19|15626.19|10
1728889470000|2024-10-14 07:04:30|15708.15|15628.15|15710.31|15630.31|15710.31|15630.31|15708.15|15628.15|9
1728889480000|2024-10-14 07:04:40|15710.35|15630.35|15712.04|15632.04|15712.04|15632.04|15710.35|15630.35|10
1728889490000|2024-10-14 07:04:50|15712.09|15632.09|15712.74|15632.74|15712.74|15632.74|15712.05|15632.05|10
1728889500000|2024-10-14 07:05:00|15712.82|15632.82|15715.11|15635.11|15715.11|15635.11|15712.82|15632.82|9
1728889510000|2024-10-14 07:05:10|15715.75|15635.75|15717.5|15637.5|15717.5|15637.5|15715.35|15635.35|8
1728889520000|2024-10-14 07:05:20|15717.51|15637.51|15715.98|15635.98|15717.51|15637.51|15715.74|15635.74|9
1728889530000|2024-10-14 07:05:30|15715.99|15635.99|15716.37|15636.37|15716.37|15636.37|15715.95|15635.95|6
1728889540000|2024-10-14 07:05:40|15716.38|15636.38|15715.64|15635.64|15717.07|15637.07|15715.64|15635.64|9
1728889550000|2024-10-14 07:05:50|15715.13|15635.13|15714.28|15634.28|15715.18|15635.18|15714.28|15634.28|7
1728889560000|2024-10-14 07:06:00|15714.76|15634.76|15716.35|15636.35|15716.35|15636.35|15714.76|15634.76|10
1728889570000|2024-10-14 07:06:10|15715.79|15635.79|15714.93|15634.93|15715.79|15635.79|15714.93|15634.93|10
1728889580000|2024-10-14 07:06:20|15714.66|15634.66|15712.82|15632.82|15714.66|15634.66|15712.82|15632.82|10
1728889590000|2024-10-14 07:06:30|15712.79|15632.79|15713.02|15633.02|15713.18|15633.18|15712.78|15632.78|7
1728889600000|2024-10-14 07:06:40|15713.13|15633.13|15713.46|15633.46|15713.92|15633.92|15713.12|15633.12|8
1728889610000|2024-10-14 07:06:50|15713.2|15633.2|15712.54|15632.54|15713.73|15633.73|15712.27|15632.27|8
1728889620000|2024-10-14 07:07:00|15712.17|15632.17|15712.01|15632.01|15712.57|15632.57|15711.68|15631.68|10
1728889630000|2024-10-14 07:07:10|15712.03|15632.03|15712.58|15632.58|15712.66|15632.66|15712.03|15632.03|8
1728889640000|2024-10-14 07:07:20|15712.56|15632.56|15712.86|15632.86|15712.86|15632.86|15712.55|15632.55|7
1728889650000|2024-10-14 07:07:30|15712.87|15632.87|15711.1|15631.1|15712.87|15632.87|15711.1|15631.1|10
1728889660000|2024-10-14 07:07:40|15710.88|15630.88|15708.31|15628.31|15710.88|15630.88|15708.31|15628.31|9
1728889670000|2024-10-14 07:07:50|15708.29|15628.29|15702.25|15622.25|15708.37|15628.37|15702.25|15622.25|10
1728889680000|2024-10-14 07:08:00|15702.22|15622.22|15697.55|15617.55|15702.22|15622.22|15697.43|15617.43|9
1728889690000|2024-10-14 07:08:10|15697.19|15617.19|15694.77|15614.77|15697.19|15617.19|15693.97|15613.97|10
1728889700000|2024-10-14 07:08:20|15694.78|15614.78|15693.12|15613.12|15694.78|15614.78|15693.12|15613.12|10
1728889710000|2024-10-14 07:08:30|15693.16|15613.16|15694.37|15614.37|15694.37|15614.37|15693.16|15613.16|10
1728889720000|2024-10-14 07:08:40|15694.36|15614.36|15695.14|15615.14|15695.14|15615.14|15694.36|15614.36|8
1728889730000|2024-10-14 07:08:50|15695|15615|15700.27|15620.27|15700.27|15620.27|15695|15615|9
1728889740000|2024-10-14 07:09:00|15699.52|15619.52|15698.62|15618.62|15700.53|15620.53|15698.62|15618.62|9
1728889750000|2024-10-14 07:09:10|15698.68|15618.68|15697.89|15617.89|15699.02|15619.02|15697.68|15617.68|10
1728889760000|2024-10-14 07:09:20|15698.07|15618.07|15698.53|15618.53|15698.53|15618.53|15697.31|15617.31|10
1728889770000|2024-10-14 07:09:30|15698.48|15618.48|15697.69|15617.69|15698.58|15618.58|15697.69|15617.69|8
1728889780000|2024-10-14 07:09:40|15697.68|15617.68|15693.7|15613.7|15697.7|15617.7|15693.7|15613.7|9
1728889790000|2024-10-14 07:09:50|15694.55|15614.55|15696.23|15616.23|15696.23|15616.23|15694.55|15614.55|9
1728889800000|2024-10-14 07:10:00|15696.3|15616.3|15695.67|15615.67|15696.82|15616.82|15695.67|15615.67|9
1728889810000|2024-10-14 07:10:10|15696.08|15616.08|15694.31|15614.31|15696.08|15616.08|15694.31|15614.31|10
1728889820000|2024-10-14 07:10:20|15694.23|15614.23|15694.22|15614.22|15694.23|15614.23|15693.78|15613.78|6
1728889830000|2024-10-14 07:10:30|15693.93|15613.93|15694.74|15614.74|15695.19|15615.19|15693.93|15613.93|8
1728889840000|2024-10-14 07:10:40|15694.75|15614.75|15694.81|15614.81|15694.82|15614.82|15694.23|15614.23|10
1728889850000|2024-10-14 07:10:50|15694.43|15614.43|15695.16|15615.16|15695.3|15615.3|15694.42|15614.42|5
1728889860000|2024-10-14 07:11:00|15695.15|15615.15|15697.05|15617.05|15697.05|15617.05|15695.15|15615.15|6
1728889870000|2024-10-14 07:11:10|15697.06|15617.06|15696.96|15616.96|15697.09|15617.09|15696.87|15616.87|9
1728889880000|2024-10-14 07:11:20|15696.8|15616.8|15697.39|15617.39|15697.39|15617.39|15696.77|15616.77|8
1728889890000|2024-10-14 07:11:30|15697.41|15617.41|15697.33|15617.33|15697.53|15617.53|15697.33|15617.33|6
1728889900000|2024-10-14 07:11:40|15696.81|15616.81|15698.09|15618.09|15698.09|15618.09|15696.81|15616.81|9
1728889910000|2024-10-14 07:11:50|15698.27|15618.27|15698.43|15618.43|15698.43|15618.43|15698.03|15618.03|8
1728889920000|2024-10-14 07:12:00|15698.45|15618.45|15698.3|15618.3|15698.92|15618.92|15698.16|15618.16|7
1728889930000|2024-10-14 07:12:10|15698.77|15618.77|15700.64|15620.64|15700.64|15620.64|15698.77|15618.77|7
1728889940000|2024-10-14 07:12:20|15700.71|15620.71|15700.97|15620.97|15701.01|15621.01|15700.71|15620.71|8
1728889950000|2024-10-14 07:12:30|15701.02|15621.02|15701.54|15621.54|15701.54|15621.54|15700.9|15620.9|10
1728889960000|2024-10-14 07:12:40|15701.55|15621.55|15702.26|15622.26|15702.35|15622.35|15701.55|15621.55|8
1728889970000|2024-10-14 07:12:50|15701.51|15621.51|15705.34|15625.34|15705.34|15625.34|15701.51|15621.51|10
1728889980000|2024-10-14 07:13:00|15705.65|15625.65|15707.06|15627.06|15707.06|15627.06|15705.65|15625.65|10
1728889990000|2024-10-14 07:13:10|15707.07|15627.07|15707.73|15627.73|15707.96|15627.96|15706.71|15626.71|8
1728890000000|2024-10-14 07:13:20|15707.78|15627.78|15707.58|15627.58|15707.86|15627.86|15706.97|15626.97|8
1728890010000|2024-10-14 07:13:30|15707.78|15627.78|15707.54|15627.54|15707.78|15627.78|15707.37|15627.37|8
1728890020000|2024-10-14 07:13:40|15707.52|15627.52|15708.81|15628.81|15708.96|15628.96|15707.52|15627.52|8
1728890030000|2024-10-14 07:13:50|15708.84|15628.84|15709.53|15629.53|15709.53|15629.53|15708.83|15628.83|9
1728890040000|2024-10-14 07:14:00|15709.52|15629.52|15707.81|15627.81|15709.61|15629.61|15707.81|15627.81|8
1728890050000|2024-10-14 07:14:10|15708.03|15628.03|15709.02|15629.02|15709.02|15629.02|15707.1|15627.1|10
1728890060000|2024-10-14 07:14:20|15709.09|15629.09|15710.6|15630.6|15710.72|15630.72|15709.09|15629.09|10
1728890070000|2024-10-14 07:14:30|15710.53|15630.53|15711.11|15631.11|15711.11|15631.11|15710.53|15630.53|7
1728890080000|2024-10-14 07:14:40|15711.09|15631.09|15707.82|15627.82|15711.1|15631.1|15707.81|15627.81|9
1728890090000|2024-10-14 07:14:50|15707.77|15627.77|15707.24|15627.24|15707.77|15627.77|15707.07|15627.07|9
1728890100000|2024-10-14 07:15:00|15706.63|15626.63|15705.87|15625.87|15706.63|15626.63|15705.17|15625.17|10
1728890110000|2024-10-14 07:15:10|15705.8|15625.8|15706.52|15626.52|15706.52|15626.52|15705.8|15625.8|8
1728890120000|2024-10-14 07:15:20|15706.59|15626.59|15707.53|15627.53|15707.53|15627.53|15706.59|15626.59|10
1728890130000|2024-10-14 07:15:30|15707.89|15627.89|15707.72|15627.72|15709.03|15629.03|15707.5|15627.5|10
1728890140000|2024-10-14 07:15:40|15707.95|15627.95|15706.06|15626.06|15707.95|15627.95|15705.67|15625.67|10
1728890150000|2024-10-14 07:15:50|15706.05|15626.05|15707.09|15627.09|15707.09|15627.09|15706.05|15626.05|10
1728890160000|2024-10-14 07:16:00|15707.11|15627.11|15705.63|15625.63|15707.86|15627.86|15705.63|15625.63|10
1728890170000|2024-10-14 07:16:10|15705.13|15625.13|15702.63|15622.63|15705.13|15625.13|15702.63|15622.63|9
1728890180000|2024-10-14 07:16:20|15702.87|15622.87|15705|15625|15705.1|15625.1|15702.87|15622.87|10
1728890190000|2024-10-14 07:16:30|15703.51|15623.51|15703.28|15623.28|15703.88|15623.88|15702.93|15622.93|10
1728890200000|2024-10-14 07:16:40|15703.27|15623.27|15702.57|15622.57|15703.27|15623.27|15702.35|15622.35|10
1728890210000|2024-10-14 07:16:50|15702.53|15622.53|15701.11|15621.11|15702.56|15622.56|15701.02|15621.02|10
1728890220000|2024-10-14 07:17:00|15700.77|15620.77|15700.92|15620.92|15700.92|15620.92|15700.54|15620.54|9
1728890230000|2024-10-14 07:17:10|15700.8|15620.8|15700.28|15620.28|15701.79|15621.79|15700.28|15620.28|10
1728890240000|2024-10-14 07:17:20|15699.99|15619.99|15700.09|15620.09|15700.46|15620.46|15699.21|15619.21|8
1728890250000|2024-10-14 07:17:30|15700.06|15620.06|15703.42|15623.42|15703.42|15623.42|15700.02|15620.02|10
1728890260000|2024-10-14 07:17:40|15703.48|15623.48|15704.02|15624.02|15704.02|15624.02|15703.12|15623.12|7
1728890270000|2024-10-14 07:17:50|15703.62|15623.62|15703.13|15623.13|15703.85|15623.85|15703.13|15623.13|9
1728890280000|2024-10-14 07:18:00|15701.86|15621.86|15702.11|15622.11|15702.12|15622.12|15701.86|15621.86|8
1728890290000|2024-10-14 07:18:10|15702.1|15622.1|15698.65|15618.65|15702.44|15622.44|15698.65|15618.65|10
1728890300000|2024-10-14 07:18:20|15699|15619|15696.26|15616.26|15699|15619|15696.26|15616.26|10
1728890310000|2024-10-14 07:18:30|15696.22|15616.22|15696.1|15616.1|15696.25|15616.25|15696.1|15616.1|7
1728890320000|2024-10-14 07:18:40|15696.09|15616.09|15696.23|15616.23|15696.52|15616.52|15696.09|15616.09|7
1728890330000|2024-10-14 07:18:50|15696.24|15616.24|15696|15616|15696.24|15616.24|15694.98|15614.98|8
1728890340000|2024-10-14 07:19:00|15695.92|15615.92|15696.11|15616.11|15696.12|15616.12|15695.44|15615.44|9
1728890350000|2024-10-14 07:19:10|15696.13|15616.13|15695.21|15615.21|15696.4|15616.4|15694.99|15614.99|8
1728890360000|2024-10-14 07:19:20|15695.18|15615.18|15693.58|15613.58|15695.41|15615.41|15693.58|15613.58|9
1728890370000|2024-10-14 07:19:30|15693.11|15613.11|15692.19|15612.19|15693.16|15613.16|15692.19|15612.19|8
1728890380000|2024-10-14 07:19:40|15692.13|15612.13|15693.07|15613.07|15693.07|15613.07|15692.13|15612.13|8
1728890390000|2024-10-14 07:19:50|15693.08|15613.08|15692.85|15612.85|15693.08|15613.08|15692.85|15612.85|7
1728890400000|2024-10-14 07:20:00|15692.86|15612.86|15695.38|15615.38|15695.65|15615.65|15692.86|15612.86|9
1728890410000|2024-10-14 07:20:10|15695.61|15615.61|15697.6|15617.6|15697.6|15617.6|15695.61|15615.61|5
1728890420000|2024-10-14 07:20:20|15697.66|15617.66|15698.6|15618.6|15698.94|15618.94|15697.56|15617.56|10
1728890430000|2024-10-14 07:20:30|15698.73|15618.73|15698.41|15618.41|15698.73|15618.73|15698.35|15618.35|10
1728890440000|2024-10-14 07:20:40|15698.4|15618.4|15698.21|15618.21|15698.4|15618.4|15698.21|15618.21|5
1728890450000|2024-10-14 07:20:50|15698.18|15618.18|15699.01|15619.01|15699.01|15619.01|15698.17|15618.17|9
1728890460000|2024-10-14 07:21:00|15699.59|15619.59|15700.29|15620.29|15700.29|15620.29|15699.59|15619.59|4
1728890470000|2024-10-14 07:21:10|15700.35|15620.35|15700.66|15620.66|15700.69|15620.69|15700.35|15620.35|9
1728890480000|2024-10-14 07:21:20|15701.67|15621.67|15708.45|15628.45|15708.45|15628.45|15701.67|15621.67|8
1728890490000|2024-10-14 07:21:30|15708.1|15628.1|15709.6|15629.6|15709.6|15629.6|15708.1|15628.1|10
1728890500000|2024-10-14 07:21:40|15709.65|15629.65|15708.58|15628.58|15711.46|15631.46|15708.58|15628.58|10
1728890510000|2024-10-14 07:21:50|15706.99|15626.99|15706.73|15626.73|15707.29|15627.29|15706.73|15626.73|9
1728890520000|2024-10-14 07:22:00|15706.64|15626.64|15706.84|15626.84|15706.84|15626.84|15705.48|15625.48|9
1728890530000|2024-10-14 07:22:10|15706.98|15626.98|15706.89|15626.89|15706.98|15626.98|15706.78|15626.78|8
1728890540000|2024-10-14 07:22:20|15707|15627|15709.04|15629.04|15709.04|15629.04|15707|15627|7
1728890550000|2024-10-14 07:22:30|15709.46|15629.46|15710.68|15630.68|15710.85|15630.85|15709.46|15629.46|9
1728890560000|2024-10-14 07:22:40|15710.69|15630.69|15711.02|15631.02|15711.14|15631.14|15710.69|15630.69|7
1728890570000|2024-10-14 07:22:50|15711|15631|15711.07|15631.07|15711.07|15631.07|15711|15631|6
1728890580000|2024-10-14 07:23:00|15711.55|15631.55|15712.4|15632.4|15712.4|15632.4|15711.55|15631.55|9
1728890590000|2024-10-14 07:23:10|15712.44|15632.44|15711.32|15631.32|15712.53|15632.53|15711.32|15631.32|10
1728890600000|2024-10-14 07:23:20|15711.31|15631.31|15712.18|15632.18|15712.29|15632.29|15710.9|15630.9|8
1728890610000|2024-10-14 07:23:30|15712.2|15632.2|15712.67|15632.67|15712.67|15632.67|15712.2|15632.2|8
1728890620000|2024-10-14 07:23:40|15712.51|15632.51|15712.77|15632.77|15712.77|15632.77|15712.51|15632.51|7
1728890630000|2024-10-14 07:23:50|15712.79|15632.79|15712.06|15632.06|15712.79|15632.79|15712.06|15632.06|4
1728890640000|2024-10-14 07:24:00|15711.87|15631.87|15710.38|15630.38|15711.88|15631.88|15710.36|15630.36|10
1728890650000|2024-10-14 07:24:10|15710.39|15630.39|15708.2|15628.2|15710.39|15630.39|15708.2|15628.2|9
1728890660000|2024-10-14 07:24:20|15708.21|15628.21|15706.76|15626.76|15708.26|15628.26|15706.73|15626.73|10
1728890670000|2024-10-14 07:24:30|15706.23|15626.23|15704.95|15624.95|15706.23|15626.23|15704.95|15624.95|7
1728890680000|2024-10-14 07:24:40|15704.84|15624.84|15706.02|15626.02|15706.03|15626.03|15704.84|15624.84|7
1728890690000|2024-10-14 07:24:50|15706.03|15626.03|15706.71|15626.71|15706.71|15626.71|15706.03|15626.03|7
1728890700000|2024-10-14 07:25:00|15707.56|15627.56|15706.69|15626.69|15707.56|15627.56|15706.45|15626.45|10
1728890710000|2024-10-14 07:25:10|15707.21|15627.21|15707.77|15627.77|15707.79|15627.79|15707.21|15627.21|9
1728890720000|2024-10-14 07:25:20|15707.47|15627.47|15708.8|15628.8|15708.8|15628.8|15707.38|15627.38|10
1728890730000|2024-10-14 07:25:30|15708.82|15628.82|15708.57|15628.57|15708.84|15628.84|15708.41|15628.41|10
1728890740000|2024-10-14 07:25:40|15708.58|15628.58|15708.89|15628.89|15708.91|15628.91|15708.58|15628.58|5
1728890750000|2024-10-14 07:25:50|15708.93|15628.93|15708.27|15628.27|15708.96|15628.96|15708.27|15628.27|6
1728890760000|2024-10-14 07:26:00|15708.23|15628.23|15707.32|15627.32|15708.23|15628.23|15707.32|15627.32|8
1728890770000|2024-10-14 07:26:10|15707.34|15627.34|15707.35|15627.35|15707.41|15627.41|15707.34|15627.34|7
1728890780000|2024-10-14 07:26:20|15707.36|15627.36|15708|15628|15708.25|15628.25|15707.36|15627.36|10
1728890790000|2024-10-14 07:26:30|15708.04|15628.04|15707.16|15627.16|15708.1|15628.1|15707.16|15627.16|10
1728890800000|2024-10-14 07:26:40|15707.13|15627.13|15705.21|15625.21|15707.13|15627.13|15705.16|15625.16|8
1728890810000|2024-10-14 07:26:50|15705.83|15625.83|15706.13|15626.13|15706.16|15626.16|15705.83|15625.83|7
1728890820000|2024-10-14 07:27:00|15706.14|15626.14|15706.17|15626.17|15706.54|15626.54|15706.14|15626.14|5
1728890830000|2024-10-14 07:27:10|15706.41|15626.41|15706.27|15626.27|15706.52|15626.52|15706.27|15626.27|7
1728890840000|2024-10-14 07:27:20|15705.62|15625.62|15704.43|15624.43|15705.62|15625.62|15704.42|15624.42|8
1728890850000|2024-10-14 07:27:30|15704.17|15624.17|15703.79|15623.79|15704.97|15624.97|15703.79|15623.79|8
1728890860000|2024-10-14 07:27:40|15703.8|15623.8|15703.79|15623.79|15703.8|15623.8|15703.79|15623.79|2
1728890870000|2024-10-14 07:27:50|15704.05|15624.05|15703.4|15623.4|15704.05|15624.05|15703.4|15623.4|6
1728890880000|2024-10-14 07:28:00|15703.13|15623.13|15702.43|15622.43|15703.31|15623.31|15702.43|15622.43|7
1728890890000|2024-10-14 07:28:10|15701.76|15621.76|15701.95|15621.95|15701.96|15621.96|15701.35|15621.35|8
1728890900000|2024-10-14 07:28:20|15701.96|15621.96|15701.51|15621.51|15701.96|15621.96|15701.44|15621.44|5
1728890910000|2024-10-14 07:28:30|15701.54|15621.54|15701.6|15621.6|15701.93|15621.93|15701.16|15621.16|7
1728890920000|2024-10-14 07:28:40|15701.54|15621.54|15700.7|15620.7|15701.54|15621.54|15700.7|15620.7|7
1728890930000|2024-10-14 07:28:50|15700.35|15620.35|15700.62|15620.62|15701.03|15621.03|15700.35|15620.35|10
1728890940000|2024-10-14 07:29:00|15700.59|15620.59|15699.79|15619.79|15701.12|15621.12|15699.79|15619.79|10
1728890950000|2024-10-14 07:29:10|15699.36|15619.36|15696.3|15616.3|15699.36|15619.36|15696.3|15616.3|10
1728890960000|2024-10-14 07:29:20|15696.61|15616.61|15696.47|15616.47|15696.72|15616.72|15696.46|15616.46|10
1728890970000|2024-10-14 07:29:30|15696.43|15616.43|15695.47|15615.47|15696.43|15616.43|15695.47|15615.47|8
1728890980000|2024-10-14 07:29:40|15695.44|15615.44|15696.48|15616.48|15696.48|15616.48|15695.44|15615.44|8
1728890990000|2024-10-14 07:29:50|15696.51|15616.51|15697.05|15617.05|15697.05|15617.05|15696.44|15616.44|9
1728891000000|2024-10-14 07:30:00|15697.08|15617.08|15695.31|15615.31|15697.08|15617.08|15695.3|15615.3|8
1728891010000|2024-10-14 07:30:10|15695.24|15615.24|15696.09|15616.09|15696.48|15616.48|15695.24|15615.24|9
1728891020000|2024-10-14 07:30:20|15696.44|15616.44|15696.61|15616.61|15696.76|15616.76|15696.44|15616.44|10
1728891030000|2024-10-14 07:30:30|15696.63|15616.63|15696.98|15616.98|15697.91|15617.91|15696.63|15616.63|9
1728891040000|2024-10-14 07:30:40|15697.12|15617.12|15695.19|15615.19|15697.19|15617.19|15694.96|15614.96|10
1728891050000|2024-10-14 07:30:50|15695.2|15615.2|15696|15616|15696.01|15616.01|15695.2|15615.2|6
1728891060000|2024-10-14 07:31:00|15696.42|15616.42|15698.32|15618.32|15698.32|15618.32|15696.38|15616.38|10
1728891070000|2024-10-14 07:31:10|15698.31|15618.31|15699.27|15619.27|15699.27|15619.27|15698.31|15618.31|5
1728891080000|2024-10-14 07:31:20|15699.03|15619.03|15699.15|15619.15|15699.44|15619.44|15698.96|15618.96|7
1728891090000|2024-10-14 07:31:30|15699.21|15619.21|15699.98|15619.98|15699.98|15619.98|15699.21|15619.21|9
1728891100000|2024-10-14 07:31:40|15700.54|15620.54|15704.71|15624.71|15704.71|15624.71|15700.54|15620.54|9
1728891110000|2024-10-14 07:31:50|15704.72|15624.72|15709.22|15629.22|15709.69|15629.69|15704.72|15624.72|9
1728891120000|2024-10-14 07:32:00|15709.96|15629.96|15708.94|15628.94|15710.15|15630.15|15708.94|15628.94|10
1728891130000|2024-10-14 07:32:10|15710.06|15630.06|15709.49|15629.49|15710.72|15630.72|15709.47|15629.47|9
1728891140000|2024-10-14 07:32:20|15709.63|15629.63|15711.58|15631.58|15711.7|15631.7|15708.33|15628.33|10
1728891150000|2024-10-14 07:32:30|15711.74|15631.74|15715.74|15635.74|15715.8|15635.8|15711.73|15631.73|10
1728891160000|2024-10-14 07:32:40|15715.86|15635.86|15719.76|15639.76|15720.56|15640.56|15715.71|15635.71|8
1728891170000|2024-10-14 07:32:50|15719.34|15639.34|15720.94|15640.94|15721.56|15641.56|15718.03|15638.03|10
1728891180000|2024-10-14 07:33:00|15723.34|15643.34|15724.55|15644.55|15724.76|15644.76|15723.27|15643.27|10
1728891190000|2024-10-14 07:33:10|15723.98|15643.98|15732.83|15652.83|15732.83|15652.83|15723.97|15643.97|10
1728891200000|2024-10-14 07:33:20|15732.78|15652.78|15746.97|15666.97|15746.97|15666.97|15732.78|15652.78|10
1728891210000|2024-10-14 07:33:30|15747.07|15667.07|15755.04|15675.04|15755.04|15675.04|15746.43|15666.43|10
1728891220000|2024-10-14 07:33:40|15754.89|15674.89|15752.19|15672.19|15754.89|15674.89|15752.09|15672.09|9
1728891230000|2024-10-14 07:33:50|15753.01|15673.01|15753.89|15673.89|15754.28|15674.28|15752.84|15672.84|10
1728891240000|2024-10-14 07:34:00|15753.54|15673.54|15744.8|15664.8|15753.55|15673.55|15744.8|15664.8|9
1728891250000|2024-10-14 07:34:10|15743.69|15663.69|15744.41|15664.41|15745.61|15665.61|15742.57|15662.57|10
1728891260000|2024-10-14 07:34:20|15745.78|15665.78|15742.14|15662.14|15745.78|15665.78|15742.14|15662.14|10
1728891270000|2024-10-14 07:34:30|15741.69|15661.69|15744.74|15664.74|15745.12|15665.12|15741.69|15661.69|10
1728891280000|2024-10-14 07:34:40|15745.86|15665.86|15743.86|15663.86|15745.86|15665.86|15742.9|15662.9|9
1728891290000|2024-10-14 07:34:50|15743.76|15663.76|15742.02|15662.02|15743.76|15663.76|15742.02|15662.02|10
1728891300000|2024-10-14 07:35:00|15740.49|15660.49|15739.71|15659.71|15741.13|15661.13|15739.71|15659.71|9
1728891310000|2024-10-14 07:35:10|15739.51|15659.51|15737.68|15657.68|15740.28|15660.28|15737.68|15657.68|10
1728891320000|2024-10-14 07:35:20|15737.4|15657.4|15734.14|15654.14|15737.65|15657.65|15734.14|15654.14|9
1728891330000|2024-10-14 07:35:30|15734.08|15654.08|15735.14|15655.14|15735.14|15655.14|15734.01|15654.01|7
1728891340000|2024-10-14 07:35:40|15735.6|15655.6|15735.88|15655.88|15738.29|15658.29|15735.6|15655.6|8
1728891350000|2024-10-14 07:35:50|15736.05|15656.05|15736.73|15656.73|15736.73|15656.73|15735.74|15655.74|10
1728891360000|2024-10-14 07:36:00|15736.74|15656.74|15734.88|15654.88|15737.42|15657.42|15734.88|15654.88|9
1728891370000|2024-10-14 07:36:10|15734.08|15654.08|15733.76|15653.76|15734.76|15654.76|15733.76|15653.76|9
1728891380000|2024-10-14 07:36:20|15734.56|15654.56|15735.46|15655.46|15735.57|15655.57|15734.56|15654.56|8
1728891390000|2024-10-14 07:36:30|15735.49|15655.49|15738.63|15658.63|15738.63|15658.63|15734.31|15654.31|9
1728891400000|2024-10-14 07:36:40|15738.9|15658.9|15738.72|15658.72|15738.9|15658.9|15738.37|15658.37|9
1728891410000|2024-10-14 07:36:50|15739.44|15659.44|15739.18|15659.18|15739.44|15659.44|15738.97|15658.97|9
1728891420000|2024-10-14 07:37:00|15739.52|15659.52|15739.78|15659.78|15739.78|15659.78|15739.38|15659.38|10
1728891430000|2024-10-14 07:37:10|15739.87|15659.87|15738.92|15658.92|15740.17|15660.17|15738.52|15658.52|8
1728891440000|2024-10-14 07:37:20|15738.86|15658.86|15740.52|15660.52|15740.82|15660.82|15738.86|15658.86|7
1728891450000|2024-10-14 07:37:30|15740.82|15660.82|15743.17|15663.17|15743.31|15663.31|15739.93|15659.93|10
1728891460000|2024-10-14 07:37:40|15742.52|15662.52|15742.98|15662.98|15743.19|15663.19|15742.36|15662.36|9
1728891470000|2024-10-14 07:37:50|15742.97|15662.97|15743.22|15663.22|15743.44|15663.44|15742.69|15662.69|9
1728891480000|2024-10-14 07:38:00|15743.18|15663.18|15743.47|15663.47|15743.47|15663.47|15741.54|15661.54|10
1728891490000|2024-10-14 07:38:10|15743.48|15663.48|15743.82|15663.82|15744.21|15664.21|15743.48|15663.48|9
1728891500000|2024-10-14 07:38:20|15743.79|15663.79|15746.38|15666.38|15746.38|15666.38|15743.79|15663.79|8
1728891510000|2024-10-14 07:38:30|15746.36|15666.36|15745.91|15665.91|15746.39|15666.39|15745.91|15665.91|6
1728891520000|2024-10-14 07:38:40|15745.76|15665.76|15747.5|15667.5|15747.5|15667.5|15745.76|15665.76|9
1728891530000|2024-10-14 07:38:50|15747.92|15667.92|15749.02|15669.02|15749.02|15669.02|15747.92|15667.92|8
1728891540000|2024-10-14 07:39:00|15749.06|15669.06|15752.6|15672.6|15752.6|15672.6|15749.06|15669.06|10
1728891550000|2024-10-14 07:39:10|15752.62|15672.62|15752.89|15672.89|15753.47|15673.47|15752.62|15672.62|10
1728891560000|2024-10-14 07:39:20|15752.87|15672.87|15751.21|15671.21|15752.87|15672.87|15750.52|15670.52|10
1728891570000|2024-10-14 07:39:30|15751.2|15671.2|15748.21|15668.21|15751.47|15671.47|15748.21|15668.21|8
1728891580000|2024-10-14 07:39:40|15748.16|15668.16|15747.21|15667.21|15748.3|15668.3|15747.21|15667.21|9
1728891590000|2024-10-14 07:39:50|15747.56|15667.56|15748.5|15668.5|15748.53|15668.53|15747.52|15667.52|9
1728891600000|2024-10-14 07:40:00|15747.98|15667.98|15746.6|15666.6|15747.98|15667.98|15746.16|15666.16|9
1728891610000|2024-10-14 07:40:10|15746.74|15666.74|15746.76|15666.76|15746.77|15666.77|15746.43|15666.43|7
1728891620000|2024-10-14 07:40:20|15746.74|15666.74|15746.31|15666.31|15746.78|15666.78|15746.11|15666.11|8
1728891630000|2024-10-14 07:40:30|15747.83|15667.83|15758.12|15678.12|15758.67|15678.67|15747.83|15667.83|7
1728891640000|2024-10-14 07:40:40|15758.15|15678.15|15760.67|15680.67|15761.49|15681.49|15757.9|15677.9|10
1728891650000|2024-10-14 07:40:50|15760.68|15680.68|15758.43|15678.43|15760.7|15680.7|15758.43|15678.43|10
1728891660000|2024-10-14 07:41:00|15758.4|15678.4|15756.75|15676.75|15758.4|15678.4|15755.42|15675.42|10
1728891670000|2024-10-14 07:41:10|15756.45|15676.45|15755.72|15675.72|15756.45|15676.45|15755.52|15675.52|6
1728891680000|2024-10-14 07:41:20|15756.03|15676.03|15752.59|15672.59|15756.03|15676.03|15751.21|15671.21|10
1728891690000|2024-10-14 07:41:30|15753.88|15673.88|15749.97|15669.97|15753.88|15673.88|15749.97|15669.97|10
1728891700000|2024-10-14 07:41:40|15749.21|15669.21|15746.35|15666.35|15749.21|15669.21|15746.35|15666.35|10
1728891710000|2024-10-14 07:41:50|15746.2|15666.2|15742.99|15662.99|15746.2|15666.2|15742.99|15662.99|10
1728891720000|2024-10-14 07:42:00|15743.34|15663.34|15748.91|15668.91|15749.34|15669.34|15742.83|15662.83|10
1728891730000|2024-10-14 07:42:10|15748.89|15668.89|15747.48|15667.48|15748.89|15668.89|15747.48|15667.48|9
1728891740000|2024-10-14 07:42:20|15747.44|15667.44|15746.53|15666.53|15747.53|15667.53|15746.53|15666.53|9
1728891750000|2024-10-14 07:42:30|15745.96|15665.96|15743.93|15663.93|15745.96|15665.96|15743.93|15663.93|9
1728891760000|2024-10-14 07:42:40|15743.92|15663.92|15755.52|15675.52|15755.52|15675.52|15743.75|15663.75|10
1728891770000|2024-10-14 07:42:50|15758.08|15678.08|15763.85|15683.85|15763.85|15683.85|15758.08|15678.08|9
1728891780000|2024-10-14 07:43:00|15765.25|15685.25|15761.59|15681.59|15766.89|15686.89|15761.59|15681.59|10
1728891790000|2024-10-14 07:43:10|15761.79|15681.79|15759.18|15679.18|15761.79|15681.79|15758.42|15678.42|10
1728891800000|2024-10-14 07:43:20|15758.2|15678.2|15757.16|15677.16|15758.2|15678.2|15756.99|15676.99|7
1728891810000|2024-10-14 07:43:30|15757.1|15677.1|15755.37|15675.37|15757.11|15677.11|15755.37|15675.37|7
1728891820000|2024-10-14 07:43:40|15754.38|15674.38|15751.9|15671.9|15754.61|15674.61|15751.9|15671.9|10
1728891830000|2024-10-14 07:43:50|15751.85|15671.85|15752.49|15672.49|15752.5|15672.5|15751.81|15671.81|8
1728891840000|2024-10-14 07:44:00|15751.44|15671.44|15756.44|15676.44|15757.97|15677.97|15751.44|15671.44|10
1728891850000|2024-10-14 07:44:10|15756.47|15676.47|15755.85|15675.85|15756.51|15676.51|15755.72|15675.72|8
1728891860000|2024-10-14 07:44:20|15755.8|15675.8|15755.18|15675.18|15755.8|15675.8|15755.15|15675.15|9
1728891870000|2024-10-14 07:44:30|15755.2|15675.2|15753.35|15673.35|15755.2|15675.2|15753.03|15673.03|10
1728891880000|2024-10-14 07:44:40|15753.26|15673.26|15751.06|15671.06|15753.26|15673.26|15751.06|15671.06|9
1728891890000|2024-10-14 07:44:50|15750.5|15670.5|15750.53|15670.53|15752.28|15672.28|15750.5|15670.5|9
1728891900000|2024-10-14 07:45:00|15750.77|15670.77|15750.05|15670.05|15750.77|15670.77|15748.62|15668.62|8
1728891910000|2024-10-14 07:45:10|15749.7|15669.7|15748.72|15668.72|15749.74|15669.74|15748.72|15668.72|9
1728891920000|2024-10-14 07:45:20|15748.7|15668.7|15747.18|15667.18|15748.7|15668.7|15747.18|15667.18|9
1728891930000|2024-10-14 07:45:30|15746.83|15666.83|15741.8|15661.8|15746.83|15666.83|15741.8|15661.8|9
1728891940000|2024-10-14 07:45:40|15741.78|15661.78|15739.01|15659.01|15741.78|15661.78|15738.85|15658.85|10
1728891950000|2024-10-14 07:45:50|15738.18|15658.18|15738.67|15658.67|15738.78|15658.78|15737.17|15657.17|10
1728891960000|2024-10-14 07:46:00|15738.9|15658.9|15739.19|15659.19|15739.22|15659.22|15738.9|15658.9|9
1728891970000|2024-10-14 07:46:10|15738.55|15658.55|15737.39|15657.39|15738.55|15658.55|15737.39|15657.39|8
1728891980000|2024-10-14 07:46:20|15737.4|15657.4|15738.61|15658.61|15738.88|15658.88|15737.05|15657.05|9
1728891990000|2024-10-14 07:46:30|15738.59|15658.59|15738.21|15658.21|15738.59|15658.59|15737.79|15657.79|9
1728892000000|2024-10-14 07:46:40|15739.08|15659.08|15739.3|15659.3|15739.3|15659.3|15739.05|15659.05|8
1728892010000|2024-10-14 07:46:50|15738.62|15658.62|15737.51|15657.51|15738.62|15658.62|15737.51|15657.51|7
1728892020000|2024-10-14 07:47:00|15737.81|15657.81|15735.89|15655.89|15737.82|15657.82|15735.89|15655.89|9
1728892030000|2024-10-14 07:47:10|15735.78|15655.78|15735.31|15655.31|15735.78|15655.78|15735.31|15655.31|7
1728892040000|2024-10-14 07:47:20|15735.27|15655.27|15734.01|15654.01|15735.27|15655.27|15734.01|15654.01|10
1728892050000|2024-10-14 07:47:30|15734|15654|15735.29|15655.29|15735.29|15655.29|15734|15654|6
1728892060000|2024-10-14 07:47:40|15735.56|15655.56|15734.57|15654.57|15735.86|15655.86|15734.52|15654.52|7
1728892070000|2024-10-14 07:47:50|15734.7|15654.7|15746.29|15666.29|15747.2|15667.2|15734.7|15654.7|10
1728892080000|2024-10-14 07:48:00|15746.35|15666.35|15746.8|15666.8|15746.8|15666.8|15745.26|15665.26|7
1728892090000|2024-10-14 07:48:10|15748.87|15668.87|15755.11|15675.11|15756.45|15676.45|15748.63|15668.63|9
1728892100000|2024-10-14 07:48:20|15754.55|15674.55|15759.59|15679.59|15759.59|15679.59|15754.55|15674.55|8
1728892110000|2024-10-14 07:48:30|15760.35|15680.35|15759.37|15679.37|15760.55|15680.55|15759.37|15679.37|9
1728892120000|2024-10-14 07:48:40|15759.39|15679.39|15760.52|15680.52|15760.69|15680.69|15759.08|15679.08|10
1728892130000|2024-10-14 07:48:50|15760.5|15680.5|15760.74|15680.74|15760.74|15680.74|15759.34|15679.34|7
1728892140000|2024-10-14 07:49:00|15762.07|15682.07|15760.79|15680.79|15762.07|15682.07|15760.59|15680.59|8
1728892150000|2024-10-14 07:49:10|15760.77|15680.77|15777.09|15697.09|15777.09|15697.09|15760.77|15680.77|10
1728892160000|2024-10-14 07:49:20|15777.19|15697.19|15786.34|15706.34|15786.34|15706.34|15776.89|15696.89|10
1728892170000|2024-10-14 07:49:30|15786.16|15706.16|15784.09|15704.09|15787.18|15707.18|15783.96|15703.96|10
1728892180000|2024-10-14 07:49:40|15785.11|15705.11|15783.51|15703.51|15785.25|15705.25|15782.87|15702.87|10
1728892190000|2024-10-14 07:49:50|15783.66|15703.66|15783.28|15703.28|15783.66|15703.66|15782.77|15702.77|10
1728892200000|2024-10-14 07:50:00|15783.21|15703.21|15782.49|15702.49|15783.97|15703.97|15782.48|15702.48|10
1728892210000|2024-10-14 07:50:10|15786.31|15706.31|15795.5|15715.5|15795.78|15715.78|15786.31|15706.31|10
1728892220000|2024-10-14 07:50:20|15794.74|15714.74|15792.69|15712.69|15794.74|15714.74|15792.69|15712.69|9
1728892230000|2024-10-14 07:50:30|15792.81|15712.81|15794.5|15714.5|15794.62|15714.62|15792.81|15712.81|9
1728892240000|2024-10-14 07:50:40|15794.56|15714.56|15815.1|15735.1|15815.1|15735.1|15794.03|15714.03|9
1728892250000|2024-10-14 07:50:50|15813.71|15733.71|15809.44|15729.44|15813.71|15733.71|15809.44|15729.44|10
1728892260000|2024-10-14 07:51:00|15809.08|15729.08|15812.3|15732.3|15818.13|15738.13|15808.28|15728.28|10
1728892270000|2024-10-14 07:51:10|15812.23|15732.23|15807.69|15727.69|15812.23|15732.23|15807.69|15727.69|10
1728892280000|2024-10-14 07:51:20|15805.95|15725.95|15802.8|15722.8|15806.26|15726.26|15802.8|15722.8|10
1728892290000|2024-10-14 07:51:30|15799.39|15719.39|15799.24|15719.24|15799.74|15719.74|15798.61|15718.61|10
1728892300000|2024-10-14 07:51:40|15799.5|15719.5|15794|15714|15799.5|15719.5|15793.31|15713.31|10
1728892310000|2024-10-14 07:51:50|15796.51|15716.51|15799.18|15719.18|15799.18|15719.18|15795.22|15715.22|10
1728892320000|2024-10-14 07:52:00|15798.66|15718.66|15798.84|15718.84|15798.84|15718.84|15796.65|15716.65|10
1728892330000|2024-10-14 07:52:10|15799.87|15719.87|15797.82|15717.82|15800.68|15720.68|15797.82|15717.82|10
1728892340000|2024-10-14 07:52:20|15796.67|15716.67|15795|15715|15796.67|15716.67|15793.91|15713.91|10
1728892350000|2024-10-14 07:52:30|15795.21|15715.21|15793.67|15713.67|15795.21|15715.21|15793.67|15713.67|8
1728892360000|2024-10-14 07:52:40|15793.48|15713.48|15793.95|15713.95|15793.95|15713.95|15793.38|15713.38|6
1728892370000|2024-10-14 07:52:50|15793.85|15713.85|15794.19|15714.19|15794.19|15714.19|15793.51|15713.51|8
1728892380000|2024-10-14 07:53:00|15794.41|15714.41|15805.18|15725.18|15805.18|15725.18|15794.41|15714.41|10
1728892390000|2024-10-14 07:53:10|15804.29|15724.29|15807.84|15727.84|15808.73|15728.73|15804.29|15724.29|9
1728892400000|2024-10-14 07:53:20|15808.6|15728.6|15808.09|15728.09|15809.99|15729.99|15808.09|15728.09|10
1728892410000|2024-10-14 07:53:30|15807.43|15727.43|15807.68|15727.68|15808.24|15728.24|15807.4|15727.4|9
1728892420000|2024-10-14 07:53:40|15807.65|15727.65|15806.69|15726.69|15807.83|15727.83|15806.59|15726.59|9
1728892430000|2024-10-14 07:53:50|15806.8|15726.8|15804.27|15724.27|15806.82|15726.82|15804.27|15724.27|8
1728892440000|2024-10-14 07:54:00|15804.81|15724.81|15803.91|15723.91|15805.42|15725.42|15803.75|15723.75|9
1728892450000|2024-10-14 07:54:10|15803.9|15723.9|15803.05|15723.05|15803.92|15723.92|15803.05|15723.05|8
1728892460000|2024-10-14 07:54:20|15803.06|15723.06|15803.31|15723.31|15804.13|15724.13|15803.02|15723.02|9
1728892470000|2024-10-14 07:54:30|15803.26|15723.26|15799.89|15719.89|15803.26|15723.26|15799.89|15719.89|10
1728892480000|2024-10-14 07:54:40|15799.86|15719.86|15799.05|15719.05|15799.86|15719.86|15798.5|15718.5|10
1728892490000|2024-10-14 07:54:50|15799.04|15719.04|15806.99|15726.99|15806.99|15726.99|15798.41|15718.41|9
1728892500000|2024-10-14 07:55:00|15806.67|15726.67|15809.88|15729.88|15809.88|15729.88|15806.61|15726.61|10
1728892510000|2024-10-14 07:55:10|15809.94|15729.94|15813.79|15733.79|15814.38|15734.38|15809.02|15729.02|10
1728892520000|2024-10-14 07:55:20|15814.14|15734.14|15818.05|15738.05|15818.05|15738.05|15814.14|15734.14|10
1728892530000|2024-10-14 07:55:30|15817.22|15737.22|15818.6|15738.6|15818.6|15738.6|15817.05|15737.05|10
1728892540000|2024-10-14 07:55:40|15819.8|15739.8|15820.53|15740.53|15820.53|15740.53|15819.33|15739.33|9
1728892550000|2024-10-14 07:55:50|15821.04|15741.04|15823.18|15743.18|15823.22|15743.22|15821.04|15741.04|6
1728892560000|2024-10-14 07:56:00|15821.56|15741.56|15823.62|15743.62|15823.62|15743.62|15821.56|15741.56|8
1728892570000|2024-10-14 07:56:10|15825.55|15745.55|15826.16|15746.16|15826.16|15746.16|15824.38|15744.38|8
1728892580000|2024-10-14 07:56:20|15826.26|15746.26|15822.85|15742.85|15827.82|15747.82|15822.85|15742.85|9
1728892590000|2024-10-14 07:56:30|15820.82|15740.82|15821.89|15741.89|15822.42|15742.42|15820.82|15740.82|10
1728892600000|2024-10-14 07:56:40|15822.18|15742.18|15820.98|15740.98|15822.48|15742.48|15820.44|15740.44|10
1728892610000|2024-10-14 07:56:50|15821.74|15741.74|15822.2|15742.2|15822.2|15742.2|15820.96|15740.96|7
1728892620000|2024-10-14 07:57:00|15822.15|15742.15|15821.41|15741.41|15822.15|15742.15|15820.71|15740.71|10
1728892630000|2024-10-14 07:57:10|15822.09|15742.09|15821.05|15741.05|15822.44|15742.44|15820.77|15740.77|10
1728892640000|2024-10-14 07:57:20|15821.93|15741.93|15821.68|15741.68|15822.38|15742.38|15821.2|15741.2|10
1728892650000|2024-10-14 07:57:30|15821.61|15741.61|15821.09|15741.09|15821.91|15741.91|15820.71|15740.71|10
1728892660000|2024-10-14 07:57:40|15821.99|15741.99|15820.79|15740.79|15822.21|15742.21|15820.79|15740.79|8
1728892670000|2024-10-14 07:57:50|15820.66|15740.66|15820.85|15740.85|15820.85|15740.85|15820.58|15740.58|7
1728892680000|2024-10-14 07:58:00|15821.43|15741.43|15821.77|15741.77|15821.77|15741.77|15820.54|15740.54|9
1728892690000|2024-10-14 07:58:10|15821.16|15741.16|15822.19|15742.19|15822.19|15742.19|15821.16|15741.16|8
1728892700000|2024-10-14 07:58:20|15822.18|15742.18|15822.07|15742.07|15822.81|15742.81|15822.07|15742.07|7
1728892710000|2024-10-14 07:58:30|15822.1|15742.1|15821.35|15741.35|15822.1|15742.1|15820.47|15740.47|9
1728892720000|2024-10-14 07:58:40|15820.3|15740.3|15819.57|15739.57|15820.78|15740.78|15819.56|15739.56|10
1728892730000|2024-10-14 07:58:50|15819.72|15739.72|15818.99|15738.99|15819.72|15739.72|15818.99|15738.99|8
1728892740000|2024-10-14 07:59:00|15819.07|15739.07|15815.75|15735.75|15819.07|15739.07|15814.66|15734.66|9
1728892750000|2024-10-14 07:59:10|15815.57|15735.57|15816.09|15736.09|15816.09|15736.09|15814.65|15734.65|10
1728892760000|2024-10-14 07:59:20|15816.14|15736.14|15815.57|15735.57|15816.39|15736.39|15815.57|15735.57|6
1728892770000|2024-10-14 07:59:30|15815.71|15735.71|15816.8|15736.8|15816.8|15736.8|15815.71|15735.71|7
1728892780000|2024-10-14 07:59:40|15816.93|15736.93|15817.34|15737.34|15817.77|15737.77|15816.93|15736.93|9
1728892790000|2024-10-14 07:59:50|15817.69|15737.69|15817.07|15737.07|15817.69|15737.69|15817.07|15737.07|9
1728892800000|2024-10-14 08:00:00|15815.81|15735.81|15818.87|15738.87|15818.9|15738.9|15815.81|15735.81|8
1728892810000|2024-10-14 08:00:10|15819.76|15739.76|15819.72|15739.72|15819.87|15739.87|15818.26|15738.26|10
1728892820000|2024-10-14 08:00:20|15819.9|15739.9|15817.49|15737.49|15820.16|15740.16|15817.49|15737.49|10
1728892830000|2024-10-14 08:00:30|15816.47|15736.47|15820.35|15740.35|15820.35|15740.35|15816.47|15736.47|10
1728892840000|2024-10-14 08:00:40|15820.37|15740.37|15820.82|15740.82|15821.08|15741.08|15820.21|15740.21|10
1728892850000|2024-10-14 08:00:50|15820.88|15740.88|15825.56|15745.56|15825.74|15745.74|15820.88|15740.88|9
1728892860000|2024-10-14 08:01:00|15825.6|15745.6|15828.56|15748.56|15828.88|15748.88|15825.6|15745.6|10
1728892870000|2024-10-14 08:01:10|15829.16|15749.16|15831.81|15751.81|15831.81|15751.81|15828.33|15748.33|10
1728892880000|2024-10-14 08:01:20|15833.92|15753.92|15842.07|15762.07|15842.42|15762.42|15833.92|15753.92|10
1728892890000|2024-10-14 08:01:30|15842.83|15762.83|15846.07|15766.07|15846.07|15766.07|15842.83|15762.83|10
1728892900000|2024-10-14 08:01:40|15848.09|15768.09|15857.94|15777.94|15858.37|15778.37|15848.09|15768.09|10
1728892910000|2024-10-14 08:01:50|15857.07|15777.07|15863.78|15783.78|15863.79|15783.79|15857.07|15777.07|10
1728892920000|2024-10-14 08:02:00|15863.79|15783.79|15859.04|15779.04|15863.79|15783.79|15859.04|15779.04|10
1728892930000|2024-10-14 08:02:10|15856.15|15776.15|15851|15771|15856.15|15776.15|15850.14|15770.14|10
1728892940000|2024-10-14 08:02:20|15851.11|15771.11|15845.79|15765.79|15851.11|15771.11|15845.52|15765.52|10
1728892950000|2024-10-14 08:02:30|15846|15766|15850.42|15770.42|15851.35|15771.35|15845.99|15765.99|10
1728892960000|2024-10-14 08:02:40|15851.06|15771.06|15850.75|15770.75|15851.25|15771.25|15849.57|15769.57|10
1728892970000|2024-10-14 08:02:50|15850.81|15770.81|15847.88|15767.88|15851.14|15771.14|15847.88|15767.88|10
1728892980000|2024-10-14 08:03:00|15847.95|15767.95|15848.44|15768.44|15848.44|15768.44|15846.35|15766.35|10
1728892990000|2024-10-14 08:03:10|15848.45|15768.45|15846.46|15766.46|15848.89|15768.89|15845.78|15765.78|8
1728893000000|2024-10-14 08:03:20|15846.41|15766.41|15842.69|15762.69|15846.41|15766.41|15842.64|15762.64|9
1728893010000|2024-10-14 08:03:30|15841.32|15761.32|15838.13|15758.13|15841.74|15761.74|15838.13|15758.13|10
1728893020000|2024-10-14 08:03:40|15837.57|15757.57|15836.27|15756.27|15837.57|15757.57|15836.27|15756.27|10
1728893030000|2024-10-14 08:03:50|15836.92|15756.92|15830.39|15750.39|15836.92|15756.92|15830.24|15750.24|9
1728893040000|2024-10-14 08:04:00|15830.35|15750.35|15823.92|15743.92|15830.35|15750.35|15823.64|15743.64|10
1728893050000|2024-10-14 08:04:10|15823.58|15743.58|15823.26|15743.26|15823.58|15743.58|15823.26|15743.26|9
1728893060000|2024-10-14 08:04:20|15822.35|15742.35|15818.34|15738.34|15822.35|15742.35|15818.16|15738.16|10
1728893070000|2024-10-14 08:04:30|15817.54|15737.54|15811.34|15731.34|15817.88|15737.88|15811.24|15731.24|10
1728893080000|2024-10-14 08:04:40|15811|15731|15808.82|15728.82|15811.15|15731.15|15808.64|15728.64|10
1728893090000|2024-10-14 08:04:50|15808.77|15728.77|15806.19|15726.19|15808.77|15728.77|15804.85|15724.85|9
1728893100000|2024-10-14 08:05:00|15806.1|15726.1|15800.82|15720.82|15806.1|15726.1|15800.39|15720.39|10
1728893110000|2024-10-14 08:05:10|15800.99|15720.99|15799.58|15719.58|15801.47|15721.47|15799.53|15719.53|10
1728893120000|2024-10-14 08:05:20|15798.93|15718.93|15797.8|15717.8|15798.93|15718.93|15797.1|15717.1|10
1728893130000|2024-10-14 08:05:30|15799.58|15719.58|15800.27|15720.27|15801.29|15721.29|15799.58|15719.58|9
1728893140000|2024-10-14 08:05:40|15800.24|15720.24|15805.76|15725.76|15805.78|15725.78|15800.24|15720.24|10
1728893150000|2024-10-14 08:05:50|15805.68|15725.68|15804.55|15724.55|15805.87|15725.87|15804.37|15724.37|10
1728893160000|2024-10-14 08:06:00|15804.96|15724.96|15804.62|15724.62|15806.26|15726.26|15804.62|15724.62|8
1728893170000|2024-10-14 08:06:10|15804.6|15724.6|15803.89|15723.89|15804.6|15724.6|15803.74|15723.74|8
1728893180000|2024-10-14 08:06:20|15803.95|15723.95|15805|15725|15805|15725|15802.73|15722.73|10
1728893190000|2024-10-14 08:06:30|15804.94|15724.94|15805.09|15725.09|15806.38|15726.38|15804.89|15724.89|9
1728893200000|2024-10-14 08:06:40|15804.71|15724.71|15805.05|15725.05|15805.05|15725.05|15804.71|15724.71|7
1728893210000|2024-10-14 08:06:50|15804.76|15724.76|15805.24|15725.24|15805.74|15725.74|15804.06|15724.06|5
1728893220000|2024-10-14 08:07:00|15805.73|15725.73|15805.66|15725.66|15806.55|15726.55|15805.23|15725.23|7
1728893230000|2024-10-14 08:07:10|15805.67|15725.67|15805.19|15725.19|15805.67|15725.67|15804.09|15724.09|8
1728893240000|2024-10-14 08:07:20|15805.42|15725.42|15805.19|15725.19|15805.42|15725.42|15803.87|15723.87|10
1728893250000|2024-10-14 08:07:30|15805.17|15725.17|15805.85|15725.85|15805.85|15725.85|15804.34|15724.34|8
1728893260000|2024-10-14 08:07:40|15805.55|15725.55|15809.07|15729.07|15809.07|15729.07|15805.47|15725.47|9
1728893270000|2024-10-14 08:07:50|15808.27|15728.27|15809.44|15729.44|15809.77|15729.77|15808.27|15728.27|9
1728893280000|2024-10-14 08:08:00|15809.41|15729.41|15809.21|15729.21|15809.77|15729.77|15808.98|15728.98|9
1728893290000|2024-10-14 08:08:10|15809.46|15729.46|15808.26|15728.26|15809.6|15729.6|15808.26|15728.26|9
1728893300000|2024-10-14 08:08:20|15808.27|15728.27|15809.3|15729.3|15810.52|15730.52|15808.27|15728.27|10
1728893310000|2024-10-14 08:08:30|15809.34|15729.34|15809.88|15729.88|15811.87|15731.87|15809.34|15729.34|10
1728893320000|2024-10-14 08:08:40|15809.82|15729.82|15808.57|15728.57|15809.82|15729.82|15808.57|15728.57|9
1728893330000|2024-10-14 08:08:50|15808.39|15728.39|15806.71|15726.71|15808.39|15728.39|15806.71|15726.71|9
1728893340000|2024-10-14 08:09:00|15806.7|15726.7|15805.09|15725.09|15806.7|15726.7|15804.55|15724.55|9
1728893350000|2024-10-14 08:09:10|15802.56|15722.56|15801.7|15721.7|15802.56|15722.56|15801.7|15721.7|10
1728893360000|2024-10-14 08:09:20|15802.75|15722.75|15802.34|15722.34|15803.24|15723.24|15802.17|15722.17|10
1728893370000|2024-10-14 08:09:30|15802.42|15722.42|15801.86|15721.86|15802.44|15722.44|15801.86|15721.86|7
1728893380000|2024-10-14 08:09:40|15801.88|15721.88|15802.48|15722.48|15802.64|15722.64|15801.87|15721.87|10
1728893390000|2024-10-14 08:09:50|15802.16|15722.16|15802.08|15722.08|15802.16|15722.16|15801.57|15721.57|8
1728893400000|2024-10-14 08:10:00|15802.45|15722.45|15802.05|15722.05|15802.45|15722.45|15801.2|15721.2|8
1728893410000|2024-10-14 08:10:10|15802.33|15722.33|15800.3|15720.3|15802.33|15722.33|15800.3|15720.3|8
1728893420000|2024-10-14 08:10:20|15800.6|15720.6|15799.43|15719.43|15800.65|15720.65|15799.43|15719.43|9
1728893430000|2024-10-14 08:10:30|15799.44|15719.44|15801.4|15721.4|15801.4|15721.4|15799.44|15719.44|7
1728893440000|2024-10-14 08:10:40|15801.52|15721.52|15803.91|15723.91|15805.11|15725.11|15801.52|15721.52|9
1728893450000|2024-10-14 08:10:50|15804.28|15724.28|15804.67|15724.67|15804.73|15724.73|15804.28|15724.28|9
1728893460000|2024-10-14 08:11:00|15804.23|15724.23|15802.14|15722.14|15804.24|15724.24|15802.14|15722.14|10
1728893470000|2024-10-14 08:11:10|15800.43|15720.43|15794.29|15714.29|15800.45|15720.45|15794.29|15714.29|10
1728893480000|2024-10-14 08:11:20|15794.27|15714.27|15792.35|15712.35|15794.27|15714.27|15792.35|15712.35|10
1728893490000|2024-10-14 08:11:30|15792.31|15712.31|15792.37|15712.37|15792.58|15712.58|15792.2|15712.2|8
1728893500000|2024-10-14 08:11:40|15792.33|15712.33|15792.83|15712.83|15793.2|15713.2|15792.3|15712.3|9
1728893510000|2024-10-14 08:11:50|15793.2|15713.2|15791.7|15711.7|15793.37|15713.37|15790.93|15710.93|10
1728893520000|2024-10-14 08:12:00|15790.94|15710.94|15790.74|15710.74|15791.03|15711.03|15790.63|15710.63|8
1728893530000|2024-10-14 08:12:10|15791.6|15711.6|15790.25|15710.25|15791.8|15711.8|15790.02|15710.02|10
1728893540000|2024-10-14 08:12:20|15790.31|15710.31|15786.07|15706.07|15790.31|15710.31|15786.07|15706.07|9
1728893550000|2024-10-14 08:12:30|15786.02|15706.02|15786.97|15706.97|15787.55|15707.55|15785.63|15705.63|9
1728893560000|2024-10-14 08:12:40|15786.43|15706.43|15786.88|15706.88|15786.88|15706.88|15785.88|15705.88|7
1728893570000|2024-10-14 08:12:50|15786.9|15706.9|15786.66|15706.66|15787.57|15707.57|15786.66|15706.66|10
1728893580000|2024-10-14 08:13:00|15786.64|15706.64|15784|15704|15786.64|15706.64|15783.41|15703.41|9
1728893590000|2024-10-14 08:13:10|15783.94|15703.94|15784.27|15704.27|15784.27|15704.27|15782.9|15702.9|10
1728893600000|2024-10-14 08:13:20|15784.16|15704.16|15782.35|15702.35|15784.16|15704.16|15781.98|15701.98|9
1728893610000|2024-10-14 08:13:30|15782.32|15702.32|15780.41|15700.41|15782.32|15702.32|15780.41|15700.41|8
1728893620000|2024-10-14 08:13:40|15780.34|15700.34|15780.99|15700.99|15781.14|15701.14|15780.32|15700.32|6
1728893630000|2024-10-14 08:13:50|15781.01|15701.01|15780.42|15700.42|15781.43|15701.43|15780.42|15700.42|9
1728893640000|2024-10-14 08:14:00|15780.47|15700.47|15782.08|15702.08|15782.14|15702.14|15780.43|15700.43|9
1728893650000|2024-10-14 08:14:10|15782.18|15702.18|15781.17|15701.17|15782.21|15702.21|15781.17|15701.17|9
1728893660000|2024-10-14 08:14:20|15781.14|15701.14|15778.76|15698.76|15781.24|15701.24|15778.76|15698.76|9
1728893670000|2024-10-14 08:14:30|15778.73|15698.73|15778.87|15698.87|15778.87|15698.87|15777.94|15697.94|8
1728893680000|2024-10-14 08:14:40|15778.62|15698.62|15778.28|15698.28|15778.62|15698.62|15778.23|15698.23|8
1728893690000|2024-10-14 08:14:50|15778.3|15698.3|15777.92|15697.92|15778.43|15698.43|15777.89|15697.89|8
1728893700000|2024-10-14 08:15:00|15777.72|15697.72|15778.09|15698.09|15778.62|15698.62|15777.64|15697.64|9
1728893710000|2024-10-14 08:15:10|15778.01|15698.01|15776.35|15696.35|15778.01|15698.01|15776.35|15696.35|9
1728893720000|2024-10-14 08:15:20|15775.54|15695.54|15776.14|15696.14|15777.14|15697.14|15775.54|15695.54|8
1728893730000|2024-10-14 08:15:30|15776.13|15696.13|15774.43|15694.43|15776.14|15696.14|15774.2|15694.2|8
1728893740000|2024-10-14 08:15:40|15774.08|15694.08|15774.68|15694.68|15775.41|15695.41|15774.06|15694.06|9
1728893750000|2024-10-14 08:15:50|15775.29|15695.29|15774.33|15694.33|15775.29|15695.29|15774.12|15694.12|10
1728893760000|2024-10-14 08:16:00|15774.96|15694.96|15772.57|15692.57|15774.96|15694.96|15772.57|15692.57|9
1728893770000|2024-10-14 08:16:10|15772.84|15692.84|15771.48|15691.48|15772.89|15692.89|15771.36|15691.36|10
1728893780000|2024-10-14 08:16:20|15770.84|15690.84|15770.95|15690.95|15770.95|15690.95|15770.26|15690.26|8
1728893790000|2024-10-14 08:16:30|15771.08|15691.08|15772.84|15692.84|15772.9|15692.9|15771.04|15691.04|9
1728893800000|2024-10-14 08:16:40|15772.67|15692.67|15772.68|15692.68|15772.88|15692.88|15771.97|15691.97|9
1728893810000|2024-10-14 08:16:50|15772.69|15692.69|15775.96|15695.96|15775.96|15695.96|15772.45|15692.45|8
1728893820000|2024-10-14 08:17:00|15776.13|15696.13|15780.05|15700.05|15780.41|15700.41|15776.13|15696.13|10
1728893830000|2024-10-14 08:17:10|15780.65|15700.65|15780.9|15700.9|15780.9|15700.9|15780.43|15700.43|8
1728893840000|2024-10-14 08:17:20|15780.96|15700.96|15781.09|15701.09|15781.13|15701.13|15780.96|15700.96|9
1728893850000|2024-10-14 08:17:30|15781.12|15701.12|15791.4|15711.4|15791.4|15711.4|15781.03|15701.03|7
1728893860000|2024-10-14 08:17:40|15793.67|15713.67|15792.52|15712.52|15793.67|15713.67|15792.27|15712.27|9
1728893870000|2024-10-14 08:17:50|15792.78|15712.78|15792.42|15712.42|15792.99|15712.99|15792.42|15712.42|8
1728893880000|2024-10-14 08:18:00|15792.2|15712.2|15794.58|15714.58|15794.59|15714.59|15790.94|15710.94|10
1728893890000|2024-10-14 08:18:10|15794.3|15714.3|15796.8|15716.8|15796.8|15716.8|15794.3|15714.3|10
1728893900000|2024-10-14 08:18:20|15796.9|15716.9|15795.96|15715.96|15796.9|15716.9|15795.85|15715.85|9
1728893910000|2024-10-14 08:18:30|15795.91|15715.91|15796.72|15716.72|15796.72|15716.72|15795.65|15715.65|9
1728893920000|2024-10-14 08:18:40|15796.73|15716.73|15795.61|15715.61|15796.73|15716.73|15795.61|15715.61|9
1728893930000|2024-10-14 08:18:50|15795.62|15715.62|15795.72|15715.72|15795.72|15715.72|15794.89|15714.89|6
1728893940000|2024-10-14 08:19:00|15795.29|15715.29|15803.52|15723.52|15803.52|15723.52|15795.24|15715.24|10
1728893950000|2024-10-14 08:19:10|15803.88|15723.88|15803.43|15723.43|15804.34|15724.34|15803.43|15723.43|9
1728893960000|2024-10-14 08:19:20|15802.99|15722.99|15804.94|15724.94|15805.65|15725.65|15802.99|15722.99|10
1728893970000|2024-10-14 08:19:30|15805.07|15725.07|15805.19|15725.19|15805.96|15725.96|15805.07|15725.07|9
1728893980000|2024-10-14 08:19:40|15805.18|15725.18|15805.07|15725.07|15806.6|15726.6|15805.07|15725.07|8
1728893990000|2024-10-14 08:19:50|15805.21|15725.21|15805.22|15725.22|15805.74|15725.74|15805|15725|8
1728894000000|2024-10-14 08:20:00|15805.14|15725.14|15806.95|15726.95|15806.95|15726.95|15805.14|15725.14|10
1728894010000|2024-10-14 08:20:10|15808.27|15728.27|15808.25|15728.25|15808.28|15728.28|15807.86|15727.86|10
1728894020000|2024-10-14 08:20:20|15807.7|15727.7|15808.14|15728.14|15808.23|15728.23|15807.68|15727.68|8
1728894030000|2024-10-14 08:20:30|15808.15|15728.15|15809.97|15729.97|15809.97|15729.97|15808.15|15728.15|7
1728894040000|2024-10-14 08:20:40|15809.98|15729.98|15810.65|15730.65|15810.88|15730.88|15809.98|15729.98|8
1728894050000|2024-10-14 08:20:50|15810.25|15730.25|15810.83|15730.83|15810.83|15730.83|15810.09|15730.09|9
1728894060000|2024-10-14 08:21:00|15810.86|15730.86|15813.94|15733.94|15813.94|15733.94|15810.86|15730.86|9
1728894070000|2024-10-14 08:21:10|15814.85|15734.85|15811.5|15731.5|15814.85|15734.85|15811.5|15731.5|10
1728894080000|2024-10-14 08:21:20|15811.46|15731.46|15809.97|15729.97|15811.46|15731.46|15809.97|15729.97|8
1728894090000|2024-10-14 08:21:30|15809.98|15729.98|15811.02|15731.02|15811.08|15731.08|15809.25|15729.25|7
1728894100000|2024-10-14 08:21:40|15811.26|15731.26|15812.18|15732.18|15812.18|15732.18|15811.26|15731.26|10
1728894110000|2024-10-14 08:21:50|15812.21|15732.21|15812.08|15732.08|15812.34|15732.34|15811.87|15731.87|7
1728894120000|2024-10-14 08:22:00|15811.96|15731.96|15817.99|15737.99|15817.99|15737.99|15811.96|15731.96|8
1728894130000|2024-10-14 08:22:10|15818|15738|15815.92|15735.92|15818.13|15738.13|15815.91|15735.91|10
1728894140000|2024-10-14 08:22:20|15816.38|15736.38|15818.28|15738.28|15818.49|15738.49|15816.38|15736.38|8
1728894150000|2024-10-14 08:22:30|15818.76|15738.76|15822.39|15742.39|15822.39|15742.39|15818.74|15738.74|9
1728894160000|2024-10-14 08:22:40|15822.26|15742.26|15820.93|15740.93|15822.36|15742.36|15820.93|15740.93|9
1728894170000|2024-10-14 08:22:50|15820.87|15740.87|15822.34|15742.34|15822.81|15742.81|15820.84|15740.84|9
1728894180000|2024-10-14 08:23:00|15822.65|15742.65|15822.11|15742.11|15823.28|15743.28|15822.11|15742.11|10
1728894190000|2024-10-14 08:23:10|15821.85|15741.85|15819.86|15739.86|15821.85|15741.85|15819.86|15739.86|8
1728894200000|2024-10-14 08:23:20|15820.19|15740.19|15818.59|15738.59|15820.19|15740.19|15818.57|15738.57|9
1728894210000|2024-10-14 08:23:30|15818.73|15738.73|15816.31|15736.31|15818.91|15738.91|15816.31|15736.31|9
1728894220000|2024-10-14 08:23:40|15816.03|15736.03|15815.33|15735.33|15816.18|15736.18|15815.32|15735.32|9
1728894230000|2024-10-14 08:23:50|15817.34|15737.34|15818.02|15738.02|15818.13|15738.13|15816.78|15736.78|10
1728894240000|2024-10-14 08:24:00|15818.01|15738.01|15818.79|15738.79|15819.12|15739.12|15817.93|15737.93|9
1728894250000|2024-10-14 08:24:10|15819.17|15739.17|15818.79|15738.79|15819.4|15739.4|15818.23|15738.23|8
1728894260000|2024-10-14 08:24:20|15818.75|15738.75|15816.9|15736.9|15819.21|15739.21|15816.9|15736.9|10
1728894270000|2024-10-14 08:24:30|15817.47|15737.47|15816.54|15736.54|15817.47|15737.47|15816.54|15736.54|10
1728894280000|2024-10-14 08:24:40|15817.41|15737.41|15816.9|15736.9|15817.41|15737.41|15816.47|15736.47|9
1728894290000|2024-10-14 08:24:50|15816.74|15736.74|15816.03|15736.03|15816.86|15736.86|15816.03|15736.03|10
1728894300000|2024-10-14 08:25:00|15814.76|15734.76|15810.36|15730.36|15814.76|15734.76|15810.36|15730.36|10
1728894310000|2024-10-14 08:25:10|15810.1|15730.1|15810.43|15730.43|15810.81|15730.81|15810.09|15730.09|9
1728894320000|2024-10-14 08:25:20|15811.17|15731.17|15810.94|15730.94|15811.99|15731.99|15810.45|15730.45|9
1728894330000|2024-10-14 08:25:30|15811.22|15731.22|15811.48|15731.48|15811.8|15731.8|15811.1|15731.1|10
1728894340000|2024-10-14 08:25:40|15811.84|15731.84|15810.31|15730.31|15811.85|15731.85|15810.31|15730.31|7
1728894350000|2024-10-14 08:25:50|15809.71|15729.71|15810.35|15730.35|15811.14|15731.14|15809.71|15729.71|9
1728894360000|2024-10-14 08:26:00|15810.3|15730.3|15810.67|15730.67|15811.09|15731.09|15809.87|15729.87|9
1728894370000|2024-10-14 08:26:10|15811.15|15731.15|15810.66|15730.66|15811.57|15731.57|15810.66|15730.66|10
1728894380000|2024-10-14 08:26:20|15810.27|15730.27|15809.96|15729.96|15810.42|15730.42|15809.94|15729.94|10
1728894390000|2024-10-14 08:26:30|15809.79|15729.79|15810.29|15730.29|15810.5|15730.5|15809.6|15729.6|9
1728894400000|2024-10-14 08:26:40|15810.11|15730.11|15809.61|15729.61|15810.31|15730.31|15809.57|15729.57|7
1728894410000|2024-10-14 08:26:50|15809.62|15729.62|15809.73|15729.73|15809.73|15729.73|15809.58|15729.58|7
1728894420000|2024-10-14 08:27:00|15809.58|15729.58|15809.69|15729.69|15809.76|15729.76|15809.56|15729.56|9
1728894430000|2024-10-14 08:27:10|15809.67|15729.67|15809.26|15729.26|15809.67|15729.67|15809.26|15729.26|9
1728894440000|2024-10-14 08:27:20|15809.78|15729.78|15811.31|15731.31|15811.31|15731.31|15809.43|15729.43|10
1728894450000|2024-10-14 08:27:30|15811.68|15731.68|15810.29|15730.29|15811.78|15731.78|15810.28|15730.28|8
1728894460000|2024-10-14 08:27:40|15810.31|15730.31|15809.51|15729.51|15810.31|15730.31|15809.34|15729.34|9
1728894470000|2024-10-14 08:27:50|15809.5|15729.5|15809.56|15729.56|15810.06|15730.06|15809.34|15729.34|9
1728894480000|2024-10-14 08:28:00|15809.38|15729.38|15809.29|15729.29|15809.38|15729.38|15808.66|15728.66|9
1728894490000|2024-10-14 08:28:10|15809.27|15729.27|15809.7|15729.7|15810.09|15730.09|15808.75|15728.75|8
1728894500000|2024-10-14 08:28:20|15809.72|15729.72|15809.21|15729.21|15809.72|15729.72|15808.8|15728.8|8
1728894510000|2024-10-14 08:28:30|15809.16|15729.16|15808.71|15728.71|15809.47|15729.47|15808.7|15728.7|8
1728894520000|2024-10-14 08:28:40|15808.7|15728.7|15808.98|15728.98|15808.98|15728.98|15808.7|15728.7|9
1728894530000|2024-10-14 08:28:50|15809.08|15729.08|15810.27|15730.27|15810.51|15730.51|15809.08|15729.08|10
1728894540000|2024-10-14 08:29:00|15810.98|15730.98|15810.96|15730.96|15811.16|15731.16|15810.83|15730.83|10
1728894550000|2024-10-14 08:29:10|15810.95|15730.95|15810.15|15730.15|15810.96|15730.96|15810.13|15730.13|9
1728894560000|2024-10-14 08:29:20|15810.31|15730.31|15810.35|15730.35|15810.53|15730.53|15810.31|15730.31|7
1728894570000|2024-10-14 08:29:30|15810.28|15730.28|15809.28|15729.28|15810.3|15730.3|15809.28|15729.28|9
1728894580000|2024-10-14 08:29:40|15809.24|15729.24|15809.09|15729.09|15809.59|15729.59|15808.94|15728.94|9
1728894590000|2024-10-14 08:29:50|15809.37|15729.37|15808.63|15728.63|15809.54|15729.54|15808.63|15728.63|7
1728894600000|2024-10-14 08:30:00|15808.62|15728.62|15808.61|15728.61|15809.53|15729.53|15807.27|15727.27|9
1728894610000|2024-10-14 08:30:10|15808.57|15728.57|15808.79|15728.79|15808.79|15728.79|15808.4|15728.4|9
1728894620000|2024-10-14 08:30:20|15808.78|15728.78|15809.39|15729.39|15809.39|15729.39|15808.64|15728.64|8
1728894630000|2024-10-14 08:30:30|15808|15728|15808.58|15728.58|15808.63|15728.63|15807.99|15727.99|8
1728894640000|2024-10-14 08:30:40|15808.66|15728.66|15810.6|15730.6|15810.6|15730.6|15808.26|15728.26|10
1728894650000|2024-10-14 08:30:50|15810.61|15730.61|15813.5|15733.5|15813.5|15733.5|15810.61|15730.61|10
1728894660000|2024-10-14 08:31:00|15813.19|15733.19|15813.16|15733.16|15813.26|15733.26|15812.78|15732.78|9
1728894670000|2024-10-14 08:31:10|15812.81|15732.81|15812.42|15732.42|15813.01|15733.01|15812.26|15732.26|9
1728894680000|2024-10-14 08:31:20|15812.02|15732.02|15812.3|15732.3|15812.8|15732.8|15811.89|15731.89|10
1728894690000|2024-10-14 08:31:30|15812.23|15732.23|15810.11|15730.11|15812.23|15732.23|15810.11|15730.11|9
1728894700000|2024-10-14 08:31:40|15809.94|15729.94|15809.89|15729.89|15809.94|15729.94|15809.81|15729.81|9
1728894710000|2024-10-14 08:31:50|15810.05|15730.05|15809.69|15729.69|15810.06|15730.06|15809.51|15729.51|8
1728894720000|2024-10-14 08:32:00|15809.65|15729.65|15809.41|15729.41|15809.68|15729.68|15809.12|15729.12|10
1728894730000|2024-10-14 08:32:10|15809.4|15729.4|15810.29|15730.29|15810.29|15730.29|15809.09|15729.09|8
1728894740000|2024-10-14 08:32:20|15808.27|15728.27|15807.16|15727.16|15808.36|15728.36|15807.16|15727.16|9
1728894750000|2024-10-14 08:32:30|15807.17|15727.17|15806.07|15726.07|15807.17|15727.17|15806.07|15726.07|9
1728894760000|2024-10-14 08:32:40|15806.05|15726.05|15804.04|15724.04|15806.05|15726.05|15803.88|15723.88|9
1728894770000|2024-10-14 08:32:50|15803.43|15723.43|15801.67|15721.67|15803.43|15723.43|15801.57|15721.57|10
1728894780000|2024-10-14 08:33:00|15800.75|15720.75|15799.79|15719.79|15800.75|15720.75|15799.17|15719.17|9
1728894790000|2024-10-14 08:33:10|15800.22|15720.22|15798.46|15718.46|15800.22|15720.22|15798.46|15718.46|8
1728894800000|2024-10-14 08:33:20|15798.21|15718.21|15797.6|15717.6|15798.41|15718.41|15795|15715|8
1728894810000|2024-10-14 08:33:30|15797.18|15717.18|15797.74|15717.74|15797.84|15717.84|15796.65|15716.65|8
1728894820000|2024-10-14 08:33:40|15797.78|15717.78|15798.33|15718.33|15798.46|15718.46|15797.78|15717.78|9
1728894830000|2024-10-14 08:33:50|15798.1|15718.1|15797.73|15717.73|15798.73|15718.73|15797.73|15717.73|8
1728894840000|2024-10-14 08:34:00|15797.03|15717.03|15797.78|15717.78|15797.83|15717.83|15796.94|15716.94|10
1728894850000|2024-10-14 08:34:10|15797.76|15717.76|15796.25|15716.25|15797.79|15717.79|15796.25|15716.25|9
1728894860000|2024-10-14 08:34:20|15796.62|15716.62|15798.5|15718.5|15798.5|15718.5|15796.62|15716.62|9
1728894870000|2024-10-14 08:34:30|15798.79|15718.79|15798.14|15718.14|15798.79|15718.79|15798|15718|8
1728894880000|2024-10-14 08:34:40|15798.44|15718.44|15799.34|15719.34|15799.34|15719.34|15798.44|15718.44|10
1728894890000|2024-10-14 08:34:50|15799.42|15719.42|15799.47|15719.47|15799.47|15719.47|15799.21|15719.21|7
1728894900000|2024-10-14 08:35:00|15800.08|15720.08|15800.23|15720.23|15801.19|15721.19|15799.97|15719.97|8
1728894910000|2024-10-14 08:35:10|15800.22|15720.22|15800.1|15720.1|15800.52|15720.52|15799.25|15719.25|10
1728894920000|2024-10-14 08:35:20|15799.27|15719.27|15799.16|15719.16|15799.9|15719.9|15798.8|15718.8|9
1728894930000|2024-10-14 08:35:30|15799.14|15719.14|15800.53|15720.53|15800.53|15720.53|15799.14|15719.14|9
1728894940000|2024-10-14 08:35:40|15800.52|15720.52|15801.1|15721.1|15801.1|15721.1|15800.52|15720.52|7
1728894950000|2024-10-14 08:35:50|15800.74|15720.74|15798.22|15718.22|15800.74|15720.74|15798.22|15718.22|10
1728894960000|2024-10-14 08:36:00|15797.67|15717.67|15798.31|15718.31|15798.31|15718.31|15797.57|15717.57|9
1728894970000|2024-10-14 08:36:10|15798.33|15718.33|15793.74|15713.74|15798.33|15718.33|15793.74|15713.74|9
1728894980000|2024-10-14 08:36:20|15793.49|15713.49|15786.47|15706.47|15793.49|15713.49|15786.47|15706.47|10
1728894990000|2024-10-14 08:36:30|15786.7|15706.7|15786.91|15706.91|15786.91|15706.91|15785.41|15705.41|9
1728895000000|2024-10-14 08:36:40|15786.92|15706.92|15786.21|15706.21|15786.92|15706.92|15785.83|15705.83|9
1728895010000|2024-10-14 08:36:50|15786.27|15706.27|15786.69|15706.69|15787.12|15707.12|15786.27|15706.27|10
1728895020000|2024-10-14 08:37:00|15786.59|15706.59|15790.96|15710.96|15790.96|15710.96|15786.53|15706.53|10
1728895030000|2024-10-14 08:37:10|15791.22|15711.22|15793.33|15713.33|15793.33|15713.33|15791.22|15711.22|8
1728895040000|2024-10-14 08:37:20|15793.96|15713.96|15795.86|15715.86|15795.86|15715.86|15793.57|15713.57|9
1728895050000|2024-10-14 08:37:30|15796.11|15716.11|15796.57|15716.57|15796.57|15716.57|15795.73|15715.73|9
1728895060000|2024-10-14 08:37:40|15797.09|15717.09|15798.27|15718.27|15798.27|15718.27|15796.98|15716.98|9
1728895070000|2024-10-14 08:37:50|15796.34|15716.34|15797|15717|15797|15717|15796.22|15716.22|9
1728895080000|2024-10-14 08:38:00|15797.01|15717.01|15791.04|15711.04|15797.47|15717.47|15791.04|15711.04|10
1728895090000|2024-10-14 08:38:10|15790.46|15710.46|15790.08|15710.08|15791.87|15711.87|15790.08|15710.08|9
1728895100000|2024-10-14 08:38:20|15790.07|15710.07|15786.68|15706.68|15791.14|15711.14|15786.68|15706.68|8
1728895110000|2024-10-14 08:38:30|15786.1|15706.1|15779.74|15699.74|15786.22|15706.22|15779.52|15699.52|10
1728895120000|2024-10-14 08:38:40|15780.04|15700.04|15780.6|15700.6|15780.71|15700.71|15780.04|15700.04|9
1728895130000|2024-10-14 08:38:50|15780.59|15700.59|15777.93|15697.93|15780.59|15700.59|15777.83|15697.83|10
1728895140000|2024-10-14 08:39:00|15777.46|15697.46|15778.46|15698.46|15778.65|15698.65|15777.46|15697.46|8
1728895150000|2024-10-14 08:39:10|15773.59|15693.59|15772.87|15692.87|15773.59|15693.59|15772.03|15692.03|10
1728895160000|2024-10-14 08:39:20|15772.7|15692.7|15773.44|15693.44|15773.45|15693.45|15772.7|15692.7|9
1728895170000|2024-10-14 08:39:30|15772.96|15692.96|15772.81|15692.81|15775.39|15695.39|15772.81|15692.81|10
1728895180000|2024-10-14 08:39:40|15772.78|15692.78|15772.23|15692.23|15772.78|15692.78|15772.23|15692.23|5
1728895190000|2024-10-14 08:39:50|15772.42|15692.42|15772.13|15692.13|15772.44|15692.44|15772.13|15692.13|6
1728895200000|2024-10-14 08:40:00|15772.09|15692.09|15770.97|15690.97|15772.5|15692.5|15770.97|15690.97|9
1728895210000|2024-10-14 08:40:10|15771.48|15691.48|15767.71|15687.71|15771.48|15691.48|15767.71|15687.71|7
1728895220000|2024-10-14 08:40:20|15767.66|15687.66|15768.67|15688.67|15768.79|15688.79|15767.29|15687.29|9
1728895230000|2024-10-14 08:40:30|15769.51|15689.51|15772.47|15692.47|15772.57|15692.57|15769.51|15689.51|10
1728895240000|2024-10-14 08:40:40|15772.14|15692.14|15775.01|15695.01|15775.01|15695.01|15771.83|15691.83|10
1728895250000|2024-10-14 08:40:50|15774.58|15694.58|15773.73|15693.73|15774.58|15694.58|15773.48|15693.48|10
1728895260000|2024-10-14 08:41:00|15773.74|15693.74|15775.77|15695.77|15776.13|15696.13|15773.53|15693.53|10
1728895270000|2024-10-14 08:41:10|15775.84|15695.84|15776.45|15696.45|15776.47|15696.47|15775.84|15695.84|9
1728895280000|2024-10-14 08:41:20|15776.46|15696.46|15774.42|15694.42|15776.64|15696.64|15774.42|15694.42|7
1728895290000|2024-10-14 08:41:30|15773.16|15693.16|15772.38|15692.38|15773.16|15693.16|15771.09|15691.09|10
1728895300000|2024-10-14 08:41:40|15772|15692|15772.77|15692.77|15772.84|15692.84|15771.93|15691.93|9
1728895310000|2024-10-14 08:41:50|15772.74|15692.74|15774.86|15694.86|15774.86|15694.86|15772.73|15692.73|10
1728895320000|2024-10-14 08:42:00|15774.88|15694.88|15776.05|15696.05|15776.08|15696.08|15774.88|15694.88|10
1728895330000|2024-10-14 08:42:10|15775.91|15695.91|15774.19|15694.19|15775.91|15695.91|15774.19|15694.19|8
1728895340000|2024-10-14 08:42:20|15773.78|15693.78|15774.36|15694.36|15774.36|15694.36|15773.33|15693.33|9
1728895350000|2024-10-14 08:42:30|15774.39|15694.39|15770.28|15690.28|15774.39|15694.39|15770.28|15690.28|9
1728895360000|2024-10-14 08:42:40|15770.22|15690.22|15768.56|15688.56|15770.22|15690.22|15767.9|15687.9|10
1728895370000|2024-10-14 08:42:50|15768.6|15688.6|15769.73|15689.73|15769.73|15689.73|15768.6|15688.6|9
1728895380000|2024-10-14 08:43:00|15769.16|15689.16|15769.1|15689.1|15769.44|15689.44|15769.1|15689.1|7
1728895390000|2024-10-14 08:43:10|15768.8|15688.8|15766.97|15686.97|15769.11|15689.11|15766.92|15686.92|7
1728895400000|2024-10-14 08:43:20|15767.01|15687.01|15767.81|15687.81|15768.22|15688.22|15767.01|15687.01|10
1728895410000|2024-10-14 08:43:30|15768.13|15688.13|15768.6|15688.6|15768.6|15688.6|15767.49|15687.49|9
1728895420000|2024-10-14 08:43:40|15768.62|15688.62|15770.77|15690.77|15770.77|15690.77|15768.19|15688.19|10
1728895430000|2024-10-14 08:43:50|15771.64|15691.64|15773.92|15693.92|15773.98|15693.98|15771.52|15691.52|10
1728895440000|2024-10-14 08:44:00|15773.87|15693.87|15773.51|15693.51|15774.16|15694.16|15773.45|15693.45|9
1728895450000|2024-10-14 08:44:10|15774.02|15694.02|15774.73|15694.73|15774.73|15694.73|15773.93|15693.93|9
1728895460000|2024-10-14 08:44:20|15774.74|15694.74|15774.57|15694.57|15774.74|15694.74|15774.55|15694.55|7
1728895470000|2024-10-14 08:44:30|15774.62|15694.62|15774.54|15694.54|15774.62|15694.62|15774.54|15694.54|7
1728895480000|2024-10-14 08:44:40|15774.53|15694.53|15774.52|15694.52|15774.53|15694.53|15774.52|15694.52|4
1728895490000|2024-10-14 08:44:50|15774.53|15694.53|15773.76|15693.76|15774.57|15694.57|15773.75|15693.75|7
1728895500000|2024-10-14 08:45:00|15773.75|15693.75|15773.11|15693.11|15774.01|15694.01|15772.83|15692.83|9
1728895510000|2024-10-14 08:45:10|15773.51|15693.51|15775.15|15695.15|15775.15|15695.15|15773.23|15693.23|9
1728895520000|2024-10-14 08:45:20|15776.05|15696.05|15776.1|15696.1|15776.13|15696.13|15775.81|15695.81|9
1728895530000|2024-10-14 08:45:30|15776.09|15696.09|15777.05|15697.05|15777.05|15697.05|15776.09|15696.09|5
1728895540000|2024-10-14 08:45:40|15777.31|15697.31|15777.8|15697.8|15777.8|15697.8|15777.31|15697.31|8
1728895550000|2024-10-14 08:45:50|15777.75|15697.75|15778.46|15698.46|15778.46|15698.46|15777.64|15697.64|7
1728895560000|2024-10-14 08:46:00|15778.45|15698.45|15776.81|15696.81|15778.68|15698.68|15776.81|15696.81|8
1728895570000|2024-10-14 08:46:10|15776.24|15696.24|15776.7|15696.7|15777.06|15697.06|15776.24|15696.24|9
1728895580000|2024-10-14 08:46:20|15777.32|15697.32|15775.51|15695.51|15777.32|15697.32|15775.51|15695.51|9
1728895590000|2024-10-14 08:46:30|15775.55|15695.55|15779.24|15699.24|15779.25|15699.25|15775.1|15695.1|10
1728895600000|2024-10-14 08:46:40|15779.23|15699.23|15777.39|15697.39|15779.35|15699.35|15777.39|15697.39|8
1728895610000|2024-10-14 08:46:50|15777.36|15697.36|15776.79|15696.79|15777.36|15697.36|15776.79|15696.79|6
1728895620000|2024-10-14 08:47:00|15776.78|15696.78|15774.87|15694.87|15776.78|15696.78|15774.87|15694.87|7
1728895630000|2024-10-14 08:47:10|15774.59|15694.59|15772.13|15692.13|15774.59|15694.59|15772.13|15692.13|8
1728895640000|2024-10-14 08:47:20|15772.12|15692.12|15770.87|15690.87|15773.57|15693.57|15770.43|15690.43|9
1728895650000|2024-10-14 08:47:30|15770.03|15690.03|15768.76|15688.76|15770.03|15690.03|15767.16|15687.16|9
1728895660000|2024-10-14 08:47:40|15768.74|15688.74|15772.65|15692.65|15772.65|15692.65|15768.51|15688.51|10
1728895670000|2024-10-14 08:47:50|15772.67|15692.67|15772.94|15692.94|15773.06|15693.06|15772.53|15692.53|9
1728895680000|2024-10-14 08:48:00|15772.95|15692.95|15772.05|15692.05|15772.95|15692.95|15771.57|15691.57|8
1728895690000|2024-10-14 08:48:10|15771.45|15691.45|15771.03|15691.03|15771.99|15691.99|15770.34|15690.34|10
1728895700000|2024-10-14 08:48:20|15771.26|15691.26|15770.69|15690.69|15771.35|15691.35|15770.69|15690.69|9
1728895710000|2024-10-14 08:48:30|15769.87|15689.87|15768.91|15688.91|15769.87|15689.87|15768.91|15688.91|8
1728895720000|2024-10-14 08:48:40|15768.9|15688.9|15766.2|15686.2|15769.22|15689.22|15766.2|15686.2|6
1728895730000|2024-10-14 08:48:50|15766.11|15686.11|15766.09|15686.09|15766.12|15686.12|15766.09|15686.09|4
1728895740000|2024-10-14 08:49:00|15766.07|15686.07|15765.26|15685.26|15766.07|15686.07|15765.23|15685.23|8
1728895750000|2024-10-14 08:49:10|15765.25|15685.25|15763.29|15683.29|15765.25|15685.25|15762.79|15682.79|7
1728895760000|2024-10-14 08:49:20|15763.35|15683.35|15763.39|15683.39|15763.73|15683.73|15762.83|15682.83|9
1728895770000|2024-10-14 08:49:30|15764.23|15684.23|15763.98|15683.98|15764.73|15684.73|15763.63|15683.63|8
1728895780000|2024-10-14 08:49:40|15764.56|15684.56|15766.03|15686.03|15766.03|15686.03|15764.56|15684.56|7
1728895790000|2024-10-14 08:49:50|15765.41|15685.41|15766.34|15686.34|15766.34|15686.34|15765.41|15685.41|10
1728895800000|2024-10-14 08:50:00|15766.58|15686.58|15766.91|15686.91|15767.14|15687.14|15765.61|15685.61|10
1728895810000|2024-10-14 08:50:10|15766.94|15686.94|15766.01|15686.01|15766.94|15686.94|15765.01|15685.01|8
1728895820000|2024-10-14 08:50:20|15767.06|15687.06|15769.75|15689.75|15769.82|15689.82|15766.5|15686.5|10
1728895830000|2024-10-14 08:50:30|15769.73|15689.73|15769.22|15689.22|15769.91|15689.91|15769.21|15689.21|7
1728895840000|2024-10-14 08:50:40|15769.21|15689.21|15768.35|15688.35|15769.21|15689.21|15768.24|15688.24|7
1728895850000|2024-10-14 08:50:50|15768.25|15688.25|15766.89|15686.89|15768.25|15688.25|15766.76|15686.76|5
1728895860000|2024-10-14 08:51:00|15766.58|15686.58|15766.39|15686.39|15766.82|15686.82|15766.3|15686.3|8
1728895870000|2024-10-14 08:51:10|15766.69|15686.69|15766.91|15686.91|15767.01|15687.01|15766.61|15686.61|9
1728895880000|2024-10-14 08:51:20|15766.9|15686.9|15765.37|15685.37|15766.9|15686.9|15765.37|15685.37|10
1728895890000|2024-10-14 08:51:30|15765.78|15685.78|15765.19|15685.19|15765.94|15685.94|15765.15|15685.15|9
1728895900000|2024-10-14 08:51:40|15765.21|15685.21|15762.7|15682.7|15766.4|15686.4|15762.7|15682.7|9
1728895910000|2024-10-14 08:51:50|15762.66|15682.66|15761.96|15681.96|15762.66|15682.66|15761.82|15681.82|6
1728895920000|2024-10-14 08:52:00|15761.87|15681.87|15761.21|15681.21|15762.13|15682.13|15761.21|15681.21|9
1728895930000|2024-10-14 08:52:10|15761.23|15681.23|15761.78|15681.78|15762.1|15682.1|15761.23|15681.23|9
1728895940000|2024-10-14 08:52:20|15761.77|15681.77|15761.74|15681.74|15761.91|15681.91|15761.26|15681.26|9
1728895950000|2024-10-14 08:52:30|15760.84|15680.84|15761.07|15681.07|15761.07|15681.07|15760.83|15680.83|8
1728895960000|2024-10-14 08:52:40|15761.08|15681.08|15762.11|15682.11|15762.63|15682.63|15761.08|15681.08|8
1728895970000|2024-10-14 08:52:50|15762.86|15682.86|15762.97|15682.97|15763.23|15683.23|15762.82|15682.82|8
1728895980000|2024-10-14 08:53:00|15762.98|15682.98|15762.99|15682.99|15762.99|15682.99|15762.45|15682.45|9
1728895990000|2024-10-14 08:53:10|15763.8|15683.8|15763.35|15683.35|15763.82|15683.82|15762.8|15682.8|9
1728896000000|2024-10-14 08:53:20|15763.39|15683.39|15763.7|15683.7|15763.74|15683.74|15763.32|15683.32|10
1728896010000|2024-10-14 08:53:30|15763.74|15683.74|15761.19|15681.19|15763.82|15683.82|15761.19|15681.19|10
1728896020000|2024-10-14 08:53:40|15760.57|15680.57|15760.49|15680.49|15760.69|15680.69|15759.78|15679.78|8
1728896030000|2024-10-14 08:53:50|15760.45|15680.45|15760.87|15680.87|15761.1|15681.1|15760.42|15680.42|9
1728896040000|2024-10-14 08:54:00|15760.56|15680.56|15761.68|15681.68|15761.68|15681.68|15760.51|15680.51|10
1728896050000|2024-10-14 08:54:10|15761.66|15681.66|15761.89|15681.89|15761.89|15681.89|15761.66|15681.66|7
1728896060000|2024-10-14 08:54:20|15761.91|15681.91|15762.27|15682.27|15762.39|15682.39|15761.5|15681.5|9
1728896070000|2024-10-14 08:54:30|15762.26|15682.26|15762.49|15682.49|15762.49|15682.49|15762.24|15682.24|7
1728896080000|2024-10-14 08:54:40|15762.5|15682.5|15762|15682|15762.5|15682.5|15762|15682|6
1728896090000|2024-10-14 08:54:50|15762.06|15682.06|15762.73|15682.73|15762.97|15682.97|15762.06|15682.06|8
1728896100000|2024-10-14 08:55:00|15762.71|15682.71|15762.99|15682.99|15763.09|15683.09|15762.14|15682.14|10
1728896110000|2024-10-14 08:55:10|15762.97|15682.97|15760.95|15680.95|15762.97|15682.97|15760.95|15680.95|9
1728896120000|2024-10-14 08:55:20|15762.34|15682.34|15761.91|15681.91|15762.34|15682.34|15761.86|15681.86|8
1728896130000|2024-10-14 08:55:30|15761.97|15681.97|15762.87|15682.87|15762.87|15682.87|15761.49|15681.49|10
1728896140000|2024-10-14 08:55:40|15762.83|15682.83|15761.68|15681.68|15762.83|15682.83|15761.61|15681.61|8
1728896150000|2024-10-14 08:55:50|15761.77|15681.77|15761.67|15681.67|15762.7|15682.7|15761.65|15681.65|7
1728896160000|2024-10-14 08:56:00|15761.8|15681.8|15762.91|15682.91|15762.91|15682.91|15761.76|15681.76|10
1728896170000|2024-10-14 08:56:10|15762.9|15682.9|15762.13|15682.13|15763.09|15683.09|15762.13|15682.13|9
1728896180000|2024-10-14 08:56:20|15762.11|15682.11|15762.12|15682.12|15762.16|15682.16|15761.84|15681.84|9
1728896190000|2024-10-14 08:56:30|15762.11|15682.11|15759.4|15679.4|15762.11|15682.11|15758.21|15678.21|9
1728896200000|2024-10-14 08:56:40|15760.11|15680.11|15760.59|15680.59|15761.08|15681.08|15759.69|15679.69|9
1728896210000|2024-10-14 08:56:50|15760.58|15680.58|15760.68|15680.68|15761.06|15681.06|15759.64|15679.64|8
1728896220000|2024-10-14 08:57:00|15760.67|15680.67|15759.67|15679.67|15760.67|15680.67|15759.36|15679.36|9
1728896230000|2024-10-14 08:57:10|15759.24|15679.24|15758.7|15678.7|15759.46|15679.46|15758.51|15678.51|9
1728896240000|2024-10-14 08:57:20|15756.68|15676.68|15757.04|15677.04|15757.53|15677.53|15756.31|15676.31|7
1728896250000|2024-10-14 08:57:30|15756.85|15676.85|15756.9|15676.9|15756.91|15676.91|15756.85|15676.85|6
1728896260000|2024-10-14 08:57:40|15756.92|15676.92|15755.66|15675.66|15756.92|15676.92|15755.65|15675.65|9
1728896270000|2024-10-14 08:57:50|15754.29|15674.29|15755.75|15675.75|15755.75|15675.75|15754.29|15674.29|8
1728896280000|2024-10-14 08:58:00|15754.8|15674.8|15752.49|15672.49|15755.1|15675.1|15752.49|15672.49|10
1728896290000|2024-10-14 08:58:10|15753.53|15673.53|15755.84|15675.84|15755.84|15675.84|15753.53|15673.53|8
1728896300000|2024-10-14 08:58:20|15755.95|15675.95|15757.89|15677.89|15757.92|15677.92|15755.87|15675.87|10
1728896310000|2024-10-14 08:58:30|15757.92|15677.92|15757.83|15677.83|15758.92|15678.92|15757.82|15677.82|9
1728896320000|2024-10-14 08:58:40|15757.82|15677.82|15760.39|15680.39|15760.39|15680.39|15757.82|15677.82|8
1728896330000|2024-10-14 08:58:50|15760.32|15680.32|15760.46|15680.46|15760.46|15680.46|15760.28|15680.28|9
1728896340000|2024-10-14 08:59:00|15760.19|15680.19|15760.12|15680.12|15760.19|15680.19|15759.12|15679.12|9
1728896350000|2024-10-14 08:59:10|15760.06|15680.06|15759.4|15679.4|15760.39|15680.39|15759.4|15679.4|9
1728896360000|2024-10-14 08:59:20|15759.38|15679.38|15761.4|15681.4|15761.4|15681.4|15759.37|15679.37|10
1728896370000|2024-10-14 08:59:30|15761.44|15681.44|15761.24|15681.24|15761.46|15681.46|15760.97|15680.97|9
1728896380000|2024-10-14 08:59:40|15761.41|15681.41|15761.44|15681.44|15761.57|15681.57|15761.32|15681.32|9
1728896390000|2024-10-14 08:59:50|15761.43|15681.43|15761.09|15681.09|15761.43|15681.43|15760.87|15680.87|7
1728896400000|2024-10-14 09:00:00|15761.24|15681.24|15761.12|15681.12|15761.87|15681.87|15761.12|15681.12|10
1728896410000|2024-10-14 09:00:10|15761.06|15681.06|15761.76|15681.76|15761.82|15681.82|15761.06|15681.06|9
1728896420000|2024-10-14 09:00:20|15761.52|15681.52|15767.43|15687.43|15767.43|15687.43|15761.52|15681.52|10
1728896430000|2024-10-14 09:00:30|15767.44|15687.44|15764.98|15684.98|15767.44|15687.44|15764.98|15684.98|10
1728896440000|2024-10-14 09:00:40|15765.28|15685.28|15766.14|15686.14|15766.79|15686.79|15765.28|15685.28|9
1728896450000|2024-10-14 09:00:50|15766.32|15686.32|15771.13|15691.13|15771.13|15691.13|15766.32|15686.32|9
1728896460000|2024-10-14 09:01:00|15771.12|15691.12|15769.26|15689.26|15771.27|15691.27|15767.82|15687.82|9
1728896470000|2024-10-14 09:01:10|15768.99|15688.99|15767.13|15687.13|15769.4|15689.4|15766.96|15686.96|9
1728896480000|2024-10-14 09:01:20|15767.05|15687.05|15767.74|15687.74|15767.74|15687.74|15767.01|15687.01|7
1728896490000|2024-10-14 09:01:30|15768.15|15688.15|15767.46|15687.46|15768.15|15688.15|15767.27|15687.27|8
1728896500000|2024-10-14 09:01:40|15767.5|15687.5|15768.95|15688.95|15768.96|15688.96|15767.02|15687.02|9
1728896510000|2024-10-14 09:01:50|15767.79|15687.79|15764.71|15684.71|15767.8|15687.8|15764.71|15684.71|10
1728896520000|2024-10-14 09:02:00|15764.66|15684.66|15765.86|15685.86|15765.86|15685.86|15764.62|15684.62|7
1728896530000|2024-10-14 09:02:10|15765.42|15685.42|15766.2|15686.2|15766.25|15686.25|15765.39|15685.39|9
1728896540000|2024-10-14 09:02:20|15766.68|15686.68|15768.64|15688.64|15768.64|15688.64|15766.68|15686.68|9
1728896550000|2024-10-14 09:02:30|15768.78|15688.78|15768.84|15688.84|15769.49|15689.49|15768.66|15688.66|10
1728896560000|2024-10-14 09:02:40|15768.66|15688.66|15769.57|15689.57|15770.06|15690.06|15768.66|15688.66|9
1728896570000|2024-10-14 09:02:50|15769.69|15689.69|15771.04|15691.04|15771.46|15691.46|15769.68|15689.68|8
1728896580000|2024-10-14 09:03:00|15771.42|15691.42|15768.88|15688.88|15771.42|15691.42|15768.88|15688.88|10
1728896590000|2024-10-14 09:03:10|15768.89|15688.89|15766.56|15686.56|15768.89|15688.89|15766.54|15686.54|8
1728896600000|2024-10-14 09:03:20|15766.5|15686.5|15765.36|15685.36|15766.5|15686.5|15765.36|15685.36|8
1728896610000|2024-10-14 09:03:30|15765.28|15685.28|15761.41|15681.41|15765.44|15685.44|15761.41|15681.41|10
1728896620000|2024-10-14 09:03:40|15761.3|15681.3|15761.14|15681.14|15761.3|15681.3|15760.36|15680.36|10
1728896630000|2024-10-14 09:03:50|15761.15|15681.15|15764.19|15684.19|15764.19|15684.19|15761.13|15681.13|10
1728896640000|2024-10-14 09:04:00|15764.65|15684.65|15764.6|15684.6|15764.74|15684.74|15764.13|15684.13|9
1728896650000|2024-10-14 09:04:10|15765.08|15685.08|15765.48|15685.48|15765.48|15685.48|15765.08|15685.08|7
1728896660000|2024-10-14 09:04:20|15765.49|15685.49|15765.67|15685.67|15765.89|15685.89|15765.48|15685.48|10
1728896670000|2024-10-14 09:04:30|15765.66|15685.66|15765.19|15685.19|15765.67|15685.67|15764.99|15684.99|8
1728896680000|2024-10-14 09:04:40|15765.2|15685.2|15764.82|15684.82|15765.21|15685.21|15764.76|15684.76|8
1728896690000|2024-10-14 09:04:50|15764.78|15684.78|15765.56|15685.56|15765.56|15685.56|15764.62|15684.62|6
1728896700000|2024-10-14 09:05:00|15765.48|15685.48|15766.45|15686.45|15766.45|15686.45|15765.44|15685.44|7
1728896710000|2024-10-14 09:05:10|15766.72|15686.72|15771.27|15691.27|15771.44|15691.44|15766.72|15686.72|10
1728896720000|2024-10-14 09:05:20|15771.29|15691.29|15772.23|15692.23|15772.23|15692.23|15771.29|15691.29|9
1728896730000|2024-10-14 09:05:30|15772.21|15692.21|15773.2|15693.2|15773.2|15693.2|15772.21|15692.21|10
1728896740000|2024-10-14 09:05:40|15773.21|15693.21|15773.01|15693.01|15773.43|15693.43|15772.86|15692.86|10
1728896750000|2024-10-14 09:05:50|15772.98|15692.98|15772.67|15692.67|15772.98|15692.98|15772.67|15692.67|9
1728896760000|2024-10-14 09:06:00|15772.08|15692.08|15773.59|15693.59|15773.59|15693.59|15772.05|15692.05|9
1728896770000|2024-10-14 09:06:10|15773.58|15693.58|15774.18|15694.18|15774.6|15694.6|15773.58|15693.58|8
1728896780000|2024-10-14 09:06:20|15773.84|15693.84|15773.36|15693.36|15773.84|15693.84|15773.06|15693.06|9
1728896790000|2024-10-14 09:06:30|15772.77|15692.77|15771.49|15691.49|15772.77|15692.77|15771.49|15691.49|9
1728896800000|2024-10-14 09:06:40|15771.87|15691.87|15770.15|15690.15|15771.87|15691.87|15770.12|15690.12|8
1728896810000|2024-10-14 09:06:50|15770.16|15690.16|15772.36|15692.36|15772.36|15692.36|15770.13|15690.13|8
1728896820000|2024-10-14 09:07:00|15772.33|15692.33|15771.78|15691.78|15772.33|15692.33|15771.73|15691.73|8
1728896830000|2024-10-14 09:07:10|15771.8|15691.8|15771.92|15691.92|15772.11|15692.11|15771.8|15691.8|7
1728896840000|2024-10-14 09:07:20|15771.51|15691.51|15768.56|15688.56|15771.51|15691.51|15768.53|15688.53|9
1728896850000|2024-10-14 09:07:30|15768.21|15688.21|15768.11|15688.11|15768.42|15688.42|15767.73|15687.73|7
1728896860000|2024-10-14 09:07:40|15768.12|15688.12|15768.88|15688.88|15769.27|15689.27|15768.11|15688.11|8
1728896870000|2024-10-14 09:07:50|15768.28|15688.28|15767.3|15687.3|15768.28|15688.28|15767.3|15687.3|6
1728896880000|2024-10-14 09:08:00|15767.24|15687.24|15765.33|15685.33|15767.74|15687.74|15765.33|15685.33|7
1728896890000|2024-10-14 09:08:10|15765.03|15685.03|15760.73|15680.73|15765.03|15685.03|15759.99|15679.99|10
1728896900000|2024-10-14 09:08:20|15761.54|15681.54|15761.86|15681.86|15762.1|15682.1|15761.54|15681.54|9
1728896910000|2024-10-14 09:08:30|15761.85|15681.85|15762.08|15682.08|15762.08|15682.08|15761.84|15681.84|7
1728896920000|2024-10-14 09:08:40|15762.05|15682.05|15760.15|15680.15|15762.05|15682.05|15760.15|15680.15|8
1728896930000|2024-10-14 09:08:50|15760.21|15680.21|15758.93|15678.93|15760.21|15680.21|15758.93|15678.93|6
1728896940000|2024-10-14 09:09:00|15758.75|15678.75|15758.31|15678.31|15758.75|15678.75|15758.16|15678.16|8
1728896950000|2024-10-14 09:09:10|15757.89|15677.89|15758.4|15678.4|15758.95|15678.95|15757.66|15677.66|10
1728896960000|2024-10-14 09:09:20|15758.39|15678.39|15758.41|15678.41|15758.68|15678.68|15758.34|15678.34|8
1728896970000|2024-10-14 09:09:30|15758.05|15678.05|15757.95|15677.95|15758.05|15678.05|15757.77|15677.77|7
1728896980000|2024-10-14 09:09:40|15757.94|15677.94|15757.96|15677.96|15758.1|15678.1|15757.94|15677.94|5
1728896990000|2024-10-14 09:09:50|15757.63|15677.63|15756.68|15676.68|15757.63|15677.63|15756.68|15676.68|7
1728897000000|2024-10-14 09:10:00|15756.65|15676.65|15752.93|15672.93|15756.65|15676.65|15752.93|15672.93|9
1728897010000|2024-10-14 09:10:10|15752.91|15672.91|15750.67|15670.67|15752.91|15672.91|15749.66|15669.66|10
1728897020000|2024-10-14 09:10:20|15750.82|15670.82|15747.32|15667.32|15750.95|15670.95|15747.32|15667.32|10
1728897030000|2024-10-14 09:10:30|15745.55|15665.55|15742.73|15662.73|15745.55|15665.55|15742.73|15662.73|10
1728897040000|2024-10-14 09:10:40|15745|15665|15745.25|15665.25|15746.39|15666.39|15744.99|15664.99|8
1728897050000|2024-10-14 09:10:50|15745.23|15665.23|15751.13|15671.13|15752.38|15672.38|15745.23|15665.23|10
1728897060000|2024-10-14 09:11:00|15753.94|15673.94|15754.57|15674.57|15754.65|15674.65|15753.94|15673.94|9
1728897070000|2024-10-14 09:11:10|15754.79|15674.79|15754.93|15674.93|15755.43|15675.43|15754.79|15674.79|8
1728897080000|2024-10-14 09:11:20|15755.29|15675.29|15755.46|15675.46|15756.21|15676.21|15755.29|15675.29|8
1728897090000|2024-10-14 09:11:30|15755.48|15675.48|15756.11|15676.11|15757.37|15677.37|15754.9|15674.9|10
1728897100000|2024-10-14 09:11:40|15756.03|15676.03|15754.65|15674.65|15756.03|15676.03|15754.65|15674.65|6
1728897110000|2024-10-14 09:11:50|15754|15674|15752.61|15672.61|15754|15674|15752.39|15672.39|9
1728897120000|2024-10-14 09:12:00|15752.6|15672.6|15750.45|15670.45|15753.14|15673.14|15750.45|15670.45|8
1728897130000|2024-10-14 09:12:10|15750.47|15670.47|15750.18|15670.18|15751.22|15671.22|15749.61|15669.61|8
1728897140000|2024-10-14 09:12:20|15751.47|15671.47|15755.84|15675.84|15755.94|15675.94|15750.75|15670.75|10
1728897150000|2024-10-14 09:12:30|15756.01|15676.01|15755.88|15675.88|15756.22|15676.22|15755.32|15675.32|8
1728897160000|2024-10-14 09:12:40|15755.81|15675.81|15756.4|15676.4|15756.45|15676.45|15755.76|15675.76|9
1728897170000|2024-10-14 09:12:50|15756.38|15676.38|15757.78|15677.78|15757.8|15677.8|15756.11|15676.11|9
1728897180000|2024-10-14 09:13:00|15758.25|15678.25|15761.73|15681.73|15762.77|15682.77|15758.25|15678.25|10
1728897190000|2024-10-14 09:13:10|15761.75|15681.75|15761.51|15681.51|15762.1|15682.1|15760.53|15680.53|9
1728897200000|2024-10-14 09:13:20|15761.28|15681.28|15761.63|15681.63|15762.59|15682.59|15761.28|15681.28|7
1728897210000|2024-10-14 09:13:30|15762.85|15682.85|15769.13|15689.13|15769.13|15689.13|15762.65|15682.65|9
1728897220000|2024-10-14 09:13:40|15768.84|15688.84|15770.94|15690.94|15771.22|15691.22|15768.82|15688.82|10
1728897230000|2024-10-14 09:13:50|15771.27|15691.27|15771.65|15691.65|15771.65|15691.65|15771.26|15691.26|9
1728897240000|2024-10-14 09:14:00|15771.62|15691.62|15773.65|15693.65|15773.66|15693.66|15771.6|15691.6|9
1728897250000|2024-10-14 09:14:10|15773.2|15693.2|15773.39|15693.39|15773.39|15693.39|15772.67|15692.67|7
1728897260000|2024-10-14 09:14:20|15773.22|15693.22|15773.74|15693.74|15773.82|15693.82|15773.22|15693.22|6
1728897270000|2024-10-14 09:14:30|15773.95|15693.95|15773.14|15693.14|15773.95|15693.95|15773.14|15693.14|9
1728897280000|2024-10-14 09:14:40|15772.99|15692.99|15770.39|15690.39|15772.99|15692.99|15770.39|15690.39|7
1728897290000|2024-10-14 09:14:50|15770.49|15690.49|15771.43|15691.43|15771.52|15691.52|15770.49|15690.49|9
1728897300000|2024-10-14 09:15:00|15771.44|15691.44|15771.01|15691.01|15771.44|15691.44|15770.27|15690.27|9
1728897310000|2024-10-14 09:15:10|15770.63|15690.63|15769.52|15689.52|15770.7|15690.7|15769.52|15689.52|9
1728897320000|2024-10-14 09:15:20|15769.29|15689.29|15769.22|15689.22|15769.31|15689.31|15769.22|15689.22|5
1728897330000|2024-10-14 09:15:30|15769.21|15689.21|15770.51|15690.51|15770.51|15690.51|15769.21|15689.21|9
1728897340000|2024-10-14 09:15:40|15770.34|15690.34|15776.28|15696.28|15776.28|15696.28|15769.94|15689.94|9
1728897350000|2024-10-14 09:15:50|15776.2|15696.2|15785.57|15705.57|15786.18|15706.18|15775.8|15695.8|9
1728897360000|2024-10-14 09:16:00|15784.75|15704.75|15787.65|15707.65|15787.65|15707.65|15783.22|15703.22|10
1728897370000|2024-10-14 09:16:10|15788.9|15708.9|15792.39|15712.39|15793.58|15713.58|15788.9|15708.9|10
1728897380000|2024-10-14 09:16:20|15792.45|15712.45|15795.07|15715.07|15795.07|15715.07|15792.45|15712.45|9
1728897390000|2024-10-14 09:16:30|15795.47|15715.47|15797.27|15717.27|15798.94|15718.94|15795.47|15715.47|10
1728897400000|2024-10-14 09:16:40|15797.35|15717.35|15801.91|15721.91|15801.91|15721.91|15797.35|15717.35|10
1728897410000|2024-10-14 09:16:50|15801.67|15721.67|15803.7|15723.7|15803.75|15723.75|15801.67|15721.67|10
1728897420000|2024-10-14 09:17:00|15803.86|15723.86|15802.69|15722.69|15803.9|15723.9|15802.27|15722.27|10
1728897430000|2024-10-14 09:17:10|15802.25|15722.25|15799.8|15719.8|15802.25|15722.25|15799.8|15719.8|10
1728897440000|2024-10-14 09:17:20|15799.79|15719.79|15807.02|15727.02|15807.02|15727.02|15799.71|15719.71|10
1728897450000|2024-10-14 09:17:30|15807.24|15727.24|15807.73|15727.73|15807.73|15727.73|15806.51|15726.51|9
1728897460000|2024-10-14 09:17:40|15807.74|15727.74|15806.74|15726.74|15808.54|15728.54|15806.74|15726.74|8
1728897470000|2024-10-14 09:17:50|15806.59|15726.59|15806.61|15726.61|15807.82|15727.82|15806.33|15726.33|9
1728897480000|2024-10-14 09:18:00|15806.65|15726.65|15810.96|15730.96|15810.99|15730.99|15806.65|15726.65|8
1728897490000|2024-10-14 09:18:10|15811.02|15731.02|15809.79|15729.79|15812.73|15732.73|15809.79|15729.79|10
1728897500000|2024-10-14 09:18:20|15809.94|15729.94|15811.44|15731.44|15811.86|15731.86|15809.84|15729.84|9
1728897510000|2024-10-14 09:18:30|15810.94|15730.94|15811.11|15731.11|15811.39|15731.39|15809.75|15729.75|9
1728897520000|2024-10-14 09:18:40|15811.12|15731.12|15810.9|15730.9|15811.12|15731.12|15810.02|15730.02|8
1728897530000|2024-10-14 09:18:50|15811.38|15731.38|15810.66|15730.66|15811.38|15731.38|15810.66|15730.66|9
1728897540000|2024-10-14 09:19:00|15810.85|15730.85|15811.3|15731.3|15811.3|15731.3|15810.69|15730.69|9
1728897550000|2024-10-14 09:19:10|15811.59|15731.59|15813.19|15733.19|15813.29|15733.29|15811.59|15731.59|6
1728897560000|2024-10-14 09:19:20|15813.76|15733.76|15814.9|15734.9|15815.65|15735.65|15813.76|15733.76|9
1728897570000|2024-10-14 09:19:30|15814.88|15734.88|15810.65|15730.65|15814.89|15734.89|15810.65|15730.65|8
1728897580000|2024-10-14 09:19:40|15811.38|15731.38|15809.27|15729.27|15811.63|15731.63|15809.05|15729.05|10
1728897590000|2024-10-14 09:19:50|15808.6|15728.6|15809.29|15729.29|15809.86|15729.86|15808.59|15728.59|7
1728897600000|2024-10-14 09:20:00|15809.27|15729.27|15810.26|15730.26|15810.26|15730.26|15809.27|15729.27|7
1728897610000|2024-10-14 09:20:10|15810.28|15730.28|15809.04|15729.04|15810.28|15730.28|15808.88|15728.88|6
1728897620000|2024-10-14 09:20:20|15809.01|15729.01|15807.9|15727.9|15809.01|15729.01|15807.9|15727.9|9
1728897630000|2024-10-14 09:20:30|15807.91|15727.91|15805.95|15725.95|15807.91|15727.91|15805.48|15725.48|9
1728897640000|2024-10-14 09:20:40|15805.92|15725.92|15805.18|15725.18|15805.92|15725.92|15804.9|15724.9|7
1728897650000|2024-10-14 09:20:50|15805.42|15725.42|15806.39|15726.39|15806.6|15726.6|15805.03|15725.03|9
1728897660000|2024-10-14 09:21:00|15806.48|15726.48|15805.99|15725.99|15807.22|15727.22|15805.99|15725.99|9
1728897670000|2024-10-14 09:21:10|15805.98|15725.98|15806.83|15726.83|15806.83|15726.83|15805.98|15725.98|6
1728897680000|2024-10-14 09:21:20|15804.83|15724.83|15804.32|15724.32|15805.19|15725.19|15804.32|15724.32|9
1728897690000|2024-10-14 09:21:30|15804.41|15724.41|15804.98|15724.98|15805.43|15725.43|15804.39|15724.39|10
1728897700000|2024-10-14 09:21:40|15804.99|15724.99|15805.75|15725.75|15805.75|15725.75|15804.99|15724.99|7
1728897710000|2024-10-14 09:21:50|15805.48|15725.48|15804.87|15724.87|15805.79|15725.79|15804.87|15724.87|7
1728897720000|2024-10-14 09:22:00|15804.86|15724.86|15804.79|15724.79|15805.24|15725.24|15804.79|15724.79|9
1728897730000|2024-10-14 09:22:10|15804.77|15724.77|15804.84|15724.84|15804.9|15724.9|15804.31|15724.31|5
1728897740000|2024-10-14 09:22:20|15804.78|15724.78|15803.71|15723.71|15804.78|15724.78|15803.71|15723.71|9
1728897750000|2024-10-14 09:22:30|15803.66|15723.66|15804.11|15724.11|15804.53|15724.53|15803.49|15723.49|9
1728897760000|2024-10-14 09:22:40|15804.16|15724.16|15804.36|15724.36|15804.38|15724.38|15803.5|15723.5|8
1728897770000|2024-10-14 09:22:50|15804.3|15724.3|15805.17|15725.17|15805.53|15725.53|15804.3|15724.3|10
1728897780000|2024-10-14 09:23:00|15805.47|15725.47|15805.05|15725.05|15805.47|15725.47|15804.82|15724.82|9
1728897790000|2024-10-14 09:23:10|15805.08|15725.08|15804.65|15724.65|15805.32|15725.32|15804.65|15724.65|6
1728897800000|2024-10-14 09:23:20|15804.64|15724.64|15802.58|15722.58|15804.76|15724.76|15802.58|15722.58|10
1728897810000|2024-10-14 09:23:30|15802.55|15722.55|15802.97|15722.97|15802.97|15722.97|15802.51|15722.51|9
1728897820000|2024-10-14 09:23:40|15803|15723|15802.75|15722.75|15803.03|15723.03|15802.75|15722.75|10
1728897830000|2024-10-14 09:23:50|15802.73|15722.73|15803.27|15723.27|15803.27|15723.27|15802.68|15722.68|7
1728897840000|2024-10-14 09:24:00|15803.28|15723.28|15804.1|15724.1|15804.13|15724.13|15803.27|15723.27|10
1728897850000|2024-10-14 09:24:10|15803.56|15723.56|15803.28|15723.28|15804.14|15724.14|15803.28|15723.28|8
1728897860000|2024-10-14 09:24:20|15803.29|15723.29|15802.47|15722.47|15803.29|15723.29|15802.47|15722.47|8
1728897870000|2024-10-14 09:24:30|15802.48|15722.48|15801.63|15721.63|15802.53|15722.53|15801.49|15721.49|7
1728897880000|2024-10-14 09:24:40|15801.62|15721.62|15801.07|15721.07|15801.62|15721.62|15800.91|15720.91|9
1728897890000|2024-10-14 09:24:50|15801.45|15721.45|15801.13|15721.13|15801.66|15721.66|15801.13|15721.13|9
1728897900000|2024-10-14 09:25:00|15801.15|15721.15|15801.26|15721.26|15801.62|15721.62|15801.08|15721.08|10
1728897910000|2024-10-14 09:25:10|15801.19|15721.19|15801.06|15721.06|15801.37|15721.37|15800.49|15720.49|9
1728897920000|2024-10-14 09:25:20|15801.51|15721.51|15800.41|15720.41|15801.51|15721.51|15800.41|15720.41|9
1728897930000|2024-10-14 09:25:30|15800.78|15720.78|15799.32|15719.32|15800.78|15720.78|15799.32|15719.32|8
1728897940000|2024-10-14 09:25:40|15799.3|15719.3|15797.89|15717.89|15799.49|15719.49|15797.89|15717.89|9
1728897950000|2024-10-14 09:25:50|15797.35|15717.35|15797.36|15717.36|15797.42|15717.42|15797.35|15717.35|9
1728897960000|2024-10-14 09:26:00|15797.34|15717.34|15798.54|15718.54|15799.01|15719.01|15797.34|15717.34|10
1728897970000|2024-10-14 09:26:10|15797.97|15717.97|15798.17|15718.17|15799.07|15719.07|15797.97|15717.97|10
1728897980000|2024-10-14 09:26:20|15798.37|15718.37|15798.48|15718.48|15798.63|15718.63|15798.33|15718.33|8
1728897990000|2024-10-14 09:26:30|15798.49|15718.49|15797.99|15717.99|15798.49|15718.49|15797.97|15717.97|9
1728898000000|2024-10-14 09:26:40|15797.97|15717.97|15797.74|15717.74|15798.13|15718.13|15797.74|15717.74|8
1728898010000|2024-10-14 09:26:50|15797.75|15717.75|15797.52|15717.52|15798.53|15718.53|15797.52|15717.52|7
1728898020000|2024-10-14 09:27:00|15798.12|15718.12|15797.63|15717.63|15798.12|15718.12|15797.63|15717.63|7
1728898030000|2024-10-14 09:27:10|15797.68|15717.68|15797.73|15717.73|15798.18|15718.18|15797.32|15717.32|10
1728898040000|2024-10-14 09:27:20|15797.56|15717.56|15795.3|15715.3|15797.56|15717.56|15794.52|15714.52|10
1728898050000|2024-10-14 09:27:30|15795.16|15715.16|15795.83|15715.83|15797.41|15717.41|15795|15715|7
1728898060000|2024-10-14 09:27:40|15795.92|15715.92|15795.21|15715.21|15796.52|15716.52|15794.91|15714.91|10
1728898070000|2024-10-14 09:27:50|15794.56|15714.56|15794.56|15714.56|15794.62|15714.62|15793.75|15713.75|10
1728898080000|2024-10-14 09:28:00|15794.8|15714.8|15793.75|15713.75|15794.92|15714.92|15793.75|15713.75|7
1728898090000|2024-10-14 09:28:10|15793.74|15713.74|15792.97|15712.97|15793.74|15713.74|15792.67|15712.67|6
1728898100000|2024-10-14 09:28:20|15792.89|15712.89|15789.77|15709.77|15792.89|15712.89|15789.73|15709.73|10
1728898110000|2024-10-14 09:28:30|15790.35|15710.35|15790.74|15710.74|15791.07|15711.07|15790.35|15710.35|7
1728898120000|2024-10-14 09:28:40|15790.69|15710.69|15789.78|15709.78|15790.98|15710.98|15789.78|15709.78|7
1728898130000|2024-10-14 09:28:50|15789.79|15709.79|15790.19|15710.19|15790.19|15710.19|15789.79|15709.79|8
1728898140000|2024-10-14 09:29:00|15789.9|15709.9|15789.51|15709.51|15790.25|15710.25|15789.51|15709.51|10
1728898150000|2024-10-14 09:29:10|15789.5|15709.5|15789.85|15709.85|15789.92|15709.92|15788.8|15708.8|6
1728898160000|2024-10-14 09:29:20|15789.14|15709.14|15789.05|15709.05|15789.18|15709.18|15789.05|15709.05|7
1728898170000|2024-10-14 09:29:30|15789.39|15709.39|15788.83|15708.83|15789.39|15709.39|15788.81|15708.81|8
1728898180000|2024-10-14 09:29:40|15789.61|15709.61|15791.68|15711.68|15791.68|15711.68|15789.61|15709.61|10
1728898190000|2024-10-14 09:29:50|15791.27|15711.27|15791.61|15711.61|15792.07|15712.07|15791.27|15711.27|9
1728898200000|2024-10-14 09:30:00|15791.62|15711.62|15793.79|15713.79|15793.93|15713.93|15791.62|15711.62|9
1728898210000|2024-10-14 09:30:10|15793.14|15713.14|15794.04|15714.04|15794.61|15714.61|15793.14|15713.14|9
1728898220000|2024-10-14 09:30:20|15792.6|15712.6|15792.16|15712.16|15792.61|15712.61|15792.06|15712.06|9
1728898230000|2024-10-14 09:30:30|15791.38|15711.38|15792.23|15712.23|15792.64|15712.64|15790.75|15710.75|9
1728898240000|2024-10-14 09:30:40|15792.26|15712.26|15792.66|15712.66|15792.66|15712.66|15792.22|15712.22|6
1728898250000|2024-10-14 09:30:50|15794.63|15714.63|15797.64|15717.64|15797.64|15717.64|15794.63|15714.63|7
1728898260000|2024-10-14 09:31:00|15797.7|15717.7|15797.43|15717.43|15797.7|15717.7|15797.16|15717.16|10
1728898270000|2024-10-14 09:31:10|15797.41|15717.41|15797.98|15717.98|15798.83|15718.83|15797.41|15717.41|9
1728898280000|2024-10-14 09:31:20|15797.46|15717.46|15796.97|15716.97|15797.47|15717.47|15796.97|15716.97|6
1728898290000|2024-10-14 09:31:30|15797.17|15717.17|15798.73|15718.73|15798.78|15718.78|15797.17|15717.17|8
1728898300000|2024-10-14 09:31:40|15799.28|15719.28|15802.63|15722.63|15802.63|15722.63|15798.53|15718.53|10
1728898310000|2024-10-14 09:31:50|15802.82|15722.82|15803.57|15723.57|15803.57|15723.57|15802.42|15722.42|10
1728898320000|2024-10-14 09:32:00|15803.23|15723.23|15803.46|15723.46|15803.46|15723.46|15802.83|15722.83|9
1728898330000|2024-10-14 09:32:10|15803.44|15723.44|15805.08|15725.08|15805.08|15725.08|15803.44|15723.44|9
1728898340000|2024-10-14 09:32:20|15804.88|15724.88|15804.72|15724.72|15804.88|15724.88|15804.72|15724.72|7
1728898350000|2024-10-14 09:32:30|15804.74|15724.74|15804.84|15724.84|15804.85|15724.85|15804.74|15724.74|6
1728898360000|2024-10-14 09:32:40|15804.86|15724.86|15806.37|15726.37|15806.37|15726.37|15804.86|15724.86|10
1728898370000|2024-10-14 09:32:50|15806.38|15726.38|15806.23|15726.23|15806.38|15726.38|15805.88|15725.88|9
1728898380000|2024-10-14 09:33:00|15807.01|15727.01|15807.18|15727.18|15807.19|15727.19|15806.63|15726.63|8
1728898390000|2024-10-14 09:33:10|15807.14|15727.14|15806.05|15726.05|15807.14|15727.14|15806.05|15726.05|7
1728898400000|2024-10-14 09:33:20|15806.07|15726.07|15806.57|15726.57|15806.6|15726.6|15805.56|15725.56|8
1728898410000|2024-10-14 09:33:30|15806.55|15726.55|15805.9|15725.9|15806.64|15726.64|15805.8|15725.8|9
1728898420000|2024-10-14 09:33:40|15805.74|15725.74|15805.97|15725.97|15805.97|15725.97|15805.74|15725.74|7
1728898430000|2024-10-14 09:33:50|15805.79|15725.79|15804.96|15724.96|15805.79|15725.79|15804.87|15724.87|7
1728898440000|2024-10-14 09:34:00|15804.94|15724.94|15805.98|15725.98|15805.98|15725.98|15804.87|15724.87|8
1728898450000|2024-10-14 09:34:10|15805.7|15725.7|15805.5|15725.5|15805.7|15725.7|15805.46|15725.46|7
1728898460000|2024-10-14 09:34:20|15805.49|15725.49|15804.29|15724.29|15805.49|15725.49|15804.17|15724.17|9
1728898470000|2024-10-14 09:34:30|15804.21|15724.21|15803.36|15723.36|15804.21|15724.21|15802.86|15722.86|9
1728898480000|2024-10-14 09:34:40|15803.85|15723.85|15803.07|15723.07|15803.99|15723.99|15803.07|15723.07|9
1728898490000|2024-10-14 09:34:50|15803.11|15723.11|15803.43|15723.43|15803.55|15723.55|15803.03|15723.03|9
1728898500000|2024-10-14 09:35:00|15803.41|15723.41|15803.08|15723.08|15803.41|15723.41|15801.98|15721.98|10
1728898510000|2024-10-14 09:35:10|15802.42|15722.42|15803.35|15723.35|15803.35|15723.35|15802.41|15722.41|8
1728898520000|2024-10-14 09:35:20|15803.32|15723.32|15802.83|15722.83|15803.32|15723.32|15802.39|15722.39|8
1728898530000|2024-10-14 09:35:30|15802.57|15722.57|15802.99|15722.99|15802.99|15722.99|15801.76|15721.76|10
1728898540000|2024-10-14 09:35:40|15804.69|15724.69|15806.49|15726.49|15806.49|15726.49|15804.69|15724.69|10
1728898550000|2024-10-14 09:35:50|15806.47|15726.47|15807.16|15727.16|15807.7|15727.7|15806.46|15726.46|9
1728898560000|2024-10-14 09:36:00|15807.3|15727.3|15807.11|15727.11|15807.31|15727.31|15807.11|15727.11|9
1728898570000|2024-10-14 09:36:10|15807.23|15727.23|15808.96|15728.96|15809.67|15729.67|15806.67|15726.67|10
1728898580000|2024-10-14 09:36:20|15809.27|15729.27|15809.2|15729.2|15809.27|15729.27|15808.15|15728.15|9
1728898590000|2024-10-14 09:36:30|15809.7|15729.7|15812.7|15732.7|15812.87|15732.87|15809.7|15729.7|10
1728898600000|2024-10-14 09:36:40|15812.69|15732.69|15810.14|15730.14|15812.75|15732.75|15810.14|15730.14|10
1728898610000|2024-10-14 09:36:50|15810.13|15730.13|15809.71|15729.71|15810.14|15730.14|15809.71|15729.71|7
1728898620000|2024-10-14 09:37:00|15809.72|15729.72|15812.58|15732.58|15812.58|15732.58|15809.72|15729.72|9
1728898630000|2024-10-14 09:37:10|15812.55|15732.55|15814.88|15734.88|15814.9|15734.9|15812.55|15732.55|9
1728898640000|2024-10-14 09:37:20|15815.77|15735.77|15816.57|15736.57|15816.59|15736.59|15815.3|15735.3|8
1728898650000|2024-10-14 09:37:30|15817.11|15737.11|15816.51|15736.51|15817.11|15737.11|15816.51|15736.51|7
1728898660000|2024-10-14 09:37:40|15816.14|15736.14|15819.83|15739.83|15819.84|15739.84|15816.14|15736.14|10
1728898670000|2024-10-14 09:37:50|15819.13|15739.13|15818.16|15738.16|15819.13|15739.13|15817.66|15737.66|8
1728898680000|2024-10-14 09:38:00|15818.08|15738.08|15819.69|15739.69|15819.89|15739.89|15818.08|15738.08|10
1728898690000|2024-10-14 09:38:10|15819.49|15739.49|15819.51|15739.51|15819.73|15739.73|15819.49|15739.49|8
1728898700000|2024-10-14 09:38:20|15819.86|15739.86|15821.88|15741.88|15822.11|15742.11|15819.86|15739.86|9
1728898710000|2024-10-14 09:38:30|15821.87|15741.87|15821.24|15741.24|15821.88|15741.88|15821.23|15741.23|7
1728898720000|2024-10-14 09:38:40|15821.23|15741.23|15821.73|15741.73|15821.73|15741.73|15821.23|15741.23|7
1728898730000|2024-10-14 09:38:50|15821.77|15741.77|15822.43|15742.43|15822.59|15742.59|15821.77|15741.77|8
1728898740000|2024-10-14 09:39:00|15822.76|15742.76|15823.72|15743.72|15823.76|15743.76|15822.76|15742.76|8
1728898750000|2024-10-14 09:39:10|15823.91|15743.91|15825.43|15745.43|15825.58|15745.58|15823.91|15743.91|9
1728898760000|2024-10-14 09:39:20|15825.46|15745.46|15830.31|15750.31|15830.68|15750.68|15825.46|15745.46|10
1728898770000|2024-10-14 09:39:30|15830.07|15750.07|15827.4|15747.4|15830.07|15750.07|15827.36|15747.36|10
1728898780000|2024-10-14 09:39:40|15828.08|15748.08|15826.65|15746.65|15828.15|15748.15|15826.64|15746.64|8
1728898790000|2024-10-14 09:39:50|15826.59|15746.59|15827.62|15747.62|15827.71|15747.71|15826.59|15746.59|8
1728898800000|2024-10-14 09:40:00|15827.01|15747.01|15826.02|15746.02|15827.84|15747.84|15825.97|15745.97|10
1728898810000|2024-10-14 09:40:10|15826.07|15746.07|15823.9|15743.9|15827.09|15747.09|15823.9|15743.9|10
1728898820000|2024-10-14 09:40:20|15823.85|15743.85|15818.97|15738.97|15823.85|15743.85|15818.97|15738.97|10
1728898830000|2024-10-14 09:40:30|15819.42|15739.42|15818.73|15738.73|15819.47|15739.47|15818.73|15738.73|8
1728898840000|2024-10-14 09:40:40|15818.75|15738.75|15815.86|15735.86|15818.75|15738.75|15815.1|15735.1|10
1728898850000|2024-10-14 09:40:50|15815.69|15735.69|15816.4|15736.4|15816.8|15736.8|15815.49|15735.49|9
1728898860000|2024-10-14 09:41:00|15816.33|15736.33|15815.63|15735.63|15816.33|15736.33|15815.54|15735.54|9
1728898870000|2024-10-14 09:41:10|15815.8|15735.8|15815.92|15735.92|15815.92|15735.92|15815.8|15735.8|9
1728898880000|2024-10-14 09:41:20|15815.94|15735.94|15816.8|15736.8|15817.49|15737.49|15815.94|15735.94|10
1728898890000|2024-10-14 09:41:30|15817.88|15737.88|15818.04|15738.04|15818.73|15738.73|15817.88|15737.88|9
1728898900000|2024-10-14 09:41:40|15818.55|15738.55|15821.04|15741.04|15821.04|15741.04|15818.55|15738.55|10
1728898910000|2024-10-14 09:41:50|15821.09|15741.09|15822.66|15742.66|15822.66|15742.66|15821.09|15741.09|9
1728898920000|2024-10-14 09:42:00|15822.71|15742.71|15822.49|15742.49|15823.08|15743.08|15822.49|15742.49|10
1728898930000|2024-10-14 09:42:10|15822.6|15742.6|15820.56|15740.56|15823.03|15743.03|15820.56|15740.56|10
1728898940000|2024-10-14 09:42:20|15820.44|15740.44|15819.6|15739.6|15820.44|15740.44|15819.02|15739.02|10
1728898950000|2024-10-14 09:42:30|15819.74|15739.74|15820.79|15740.79|15820.83|15740.83|15818.96|15738.96|9
1728898960000|2024-10-14 09:42:40|15821.18|15741.18|15822.1|15742.1|15822.57|15742.57|15820.87|15740.87|10
1728898970000|2024-10-14 09:42:50|15822.15|15742.15|15823.05|15743.05|15823.39|15743.39|15822.15|15742.15|10
1728898980000|2024-10-14 09:43:00|15822.95|15742.95|15825.25|15745.25|15825.25|15745.25|15822.89|15742.89|9
1728898990000|2024-10-14 09:43:10|15825.26|15745.26|15824.58|15744.58|15825.33|15745.33|15824.58|15744.58|9
1728899000000|2024-10-14 09:43:20|15824.55|15744.55|15824.92|15744.92|15824.92|15744.92|15824.32|15744.32|7
1728899010000|2024-10-14 09:43:30|15824.29|15744.29|15826.13|15746.13|15826.13|15746.13|15824.27|15744.27|7
1728899020000|2024-10-14 09:43:40|15826.2|15746.2|15830.74|15750.74|15831.91|15751.91|15826.2|15746.2|10
1728899030000|2024-10-14 09:43:50|15833.19|15753.19|15832.97|15752.97|15833.86|15753.86|15832.7|15752.7|10
1728899040000|2024-10-14 09:44:00|15835.2|15755.2|15836.87|15756.87|15837.52|15757.52|15835.2|15755.2|10
1728899050000|2024-10-14 09:44:10|15836.92|15756.92|15837.18|15757.18|15837.18|15757.18|15836.88|15756.88|9
1728899060000|2024-10-14 09:44:20|15837.13|15757.13|15838.16|15758.16|15838.16|15758.16|15837.13|15757.13|8
1728899070000|2024-10-14 09:44:30|15838.2|15758.2|15839.08|15759.08|15839.08|15759.08|15837.36|15757.36|10
1728899080000|2024-10-14 09:44:40|15839.53|15759.53|15838.59|15758.59|15839.53|15759.53|15838.59|15758.59|10
1728899090000|2024-10-14 09:44:50|15839.51|15759.51|15837.33|15757.33|15839.51|15759.51|15837.33|15757.33|10
1728899100000|2024-10-14 09:45:00|15837.12|15757.12|15836.23|15756.23|15837.55|15757.55|15836.23|15756.23|10
1728899110000|2024-10-14 09:45:10|15836.75|15756.75|15836.29|15756.29|15836.75|15756.75|15835.92|15755.92|9
1728899120000|2024-10-14 09:45:20|15836.28|15756.28|15836.09|15756.09|15836.39|15756.39|15835.15|15755.15|10
1728899130000|2024-10-14 09:45:30|15836.1|15756.1|15834.53|15754.53|15836.1|15756.1|15834.53|15754.53|10
1728899140000|2024-10-14 09:45:40|15833.31|15753.31|15836.5|15756.5|15836.5|15756.5|15833.31|15753.31|10
1728899150000|2024-10-14 09:45:50|15836.52|15756.52|15838.05|15758.05|15838.4|15758.4|15836.52|15756.52|9
1728899160000|2024-10-14 09:46:00|15838.06|15758.06|15837.83|15757.83|15839.83|15759.83|15837.83|15757.83|10
1728899170000|2024-10-14 09:46:10|15837.48|15757.48|15836.92|15756.92|15837.48|15757.48|15836.75|15756.75|10
1728899180000|2024-10-14 09:46:20|15836.64|15756.64|15838.56|15758.56|15838.56|15758.56|15836.64|15756.64|10
1728899190000|2024-10-14 09:46:30|15838.57|15758.57|15840.62|15760.62|15840.62|15760.62|15838.25|15758.25|8
1728899200000|2024-10-14 09:46:40|15841.39|15761.39|15841.27|15761.27|15842|15762|15841.27|15761.27|10
1728899210000|2024-10-14 09:46:50|15841.31|15761.31|15848.13|15768.13|15848.98|15768.98|15841.31|15761.31|10
1728899220000|2024-10-14 09:47:00|15848.51|15768.51|15849.64|15769.64|15849.95|15769.95|15848.51|15768.51|10
1728899230000|2024-10-14 09:47:10|15849.03|15769.03|15846.11|15766.11|15849.03|15769.03|15846.11|15766.11|10
1728899240000|2024-10-14 09:47:20|15845.66|15765.66|15844.62|15764.62|15845.66|15765.66|15844.13|15764.13|8
1728899250000|2024-10-14 09:47:30|15844.6|15764.6|15845.41|15765.41|15846.32|15766.32|15844.59|15764.59|10
1728899260000|2024-10-14 09:47:40|15845.37|15765.37|15844.57|15764.57|15845.38|15765.38|15844.57|15764.57|9
1728899270000|2024-10-14 09:47:50|15844.56|15764.56|15846.54|15766.54|15846.54|15766.54|15844.55|15764.55|7
1728899280000|2024-10-14 09:48:00|15847.22|15767.22|15847.03|15767.03|15847.78|15767.78|15846.98|15766.98|8
1728899290000|2024-10-14 09:48:10|15846.65|15766.65|15846.59|15766.59|15847.33|15767.33|15846|15766|9
1728899300000|2024-10-14 09:48:20|15845.77|15765.77|15845.37|15765.37|15846.22|15766.22|15845.36|15765.36|9
1728899310000|2024-10-14 09:48:30|15845.69|15765.69|15846.33|15766.33|15846.33|15766.33|15845.69|15765.69|7
1728899320000|2024-10-14 09:48:40|15846.42|15766.42|15847.13|15767.13|15847.13|15767.13|15846.1|15766.1|10
1728899330000|2024-10-14 09:48:50|15847.69|15767.69|15845.83|15765.83|15847.69|15767.69|15845.81|15765.81|10
1728899340000|2024-10-14 09:49:00|15845.84|15765.84|15848.27|15768.27|15848.3|15768.3|15845.58|15765.58|9
1728899350000|2024-10-14 09:49:10|15848.6|15768.6|15849.23|15769.23|15849.23|15769.23|15848.42|15768.42|9
1728899360000|2024-10-14 09:49:20|15848.49|15768.49|15849.63|15769.63|15850.04|15770.04|15848.43|15768.43|10
1728899370000|2024-10-14 09:49:30|15849.64|15769.64|15849.89|15769.89|15850.71|15770.71|15849.64|15769.64|8
1728899380000|2024-10-14 09:49:40|15849.96|15769.96|15849.51|15769.51|15849.96|15769.96|15849.51|15769.51|9
1728899390000|2024-10-14 09:49:50|15849.49|15769.49|15849.29|15769.29|15849.5|15769.5|15849.29|15769.29|10
1728899400000|2024-10-14 09:50:00|15849.22|15769.22|15848.84|15768.84|15849.22|15769.22|15848.84|15768.84|9
1728899410000|2024-10-14 09:50:10|15848.43|15768.43|15847.36|15767.36|15848.81|15768.81|15847.36|15767.36|10
1728899420000|2024-10-14 09:50:20|15846.11|15766.11|15845.45|15765.45|15846.53|15766.53|15845.44|15765.44|10
1728899430000|2024-10-14 09:50:30|15846.28|15766.28|15846.81|15766.81|15846.82|15766.82|15846.26|15766.26|8
1728899440000|2024-10-14 09:50:40|15846.82|15766.82|15846.98|15766.98|15846.98|15766.98|15846.78|15766.78|10
1728899450000|2024-10-14 09:50:50|15847.01|15767.01|15847.74|15767.74|15848.01|15768.01|15847.01|15767.01|10
1728899460000|2024-10-14 09:51:00|15847.54|15767.54|15847.17|15767.17|15847.85|15767.85|15847.17|15767.17|10
1728899470000|2024-10-14 09:51:10|15846.71|15766.71|15847.02|15767.02|15848.08|15768.08|15846.71|15766.71|10
1728899480000|2024-10-14 09:51:20|15847.41|15767.41|15846.16|15766.16|15847.41|15767.41|15846.03|15766.03|9
1728899490000|2024-10-14 09:51:30|15845.3|15765.3|15844.6|15764.6|15845.3|15765.3|15844.38|15764.38|8
1728899500000|2024-10-14 09:51:40|15843.6|15763.6|15843.46|15763.46|15843.6|15763.6|15842.36|15762.36|10
1728899510000|2024-10-14 09:51:50|15843.52|15763.52|15843.39|15763.39|15843.54|15763.54|15843.36|15763.36|7
1728899520000|2024-10-14 09:52:00|15842.81|15762.81|15842.59|15762.59|15842.81|15762.81|15842.59|15762.59|9
1728899530000|2024-10-14 09:52:10|15842.58|15762.58|15840.9|15760.9|15842.58|15762.58|15840.84|15760.84|9
1728899540000|2024-10-14 09:52:20|15840.87|15760.87|15840.89|15760.89|15840.89|15760.89|15838.22|15758.22|9
1728899550000|2024-10-14 09:52:30|15842.1|15762.1|15844.52|15764.52|15844.59|15764.59|15842.1|15762.1|10
1728899560000|2024-10-14 09:52:40|15844.5|15764.5|15848.23|15768.23|15848.23|15768.23|15844.5|15764.5|9
1728899570000|2024-10-14 09:52:50|15848.54|15768.54|15848.6|15768.6|15848.6|15768.6|15848.16|15768.16|9
1728899580000|2024-10-14 09:53:00|15848.61|15768.61|15846.76|15766.76|15848.61|15768.61|15846.63|15766.63|9
1728899590000|2024-10-14 09:53:10|15846.74|15766.74|15845.98|15765.98|15846.74|15766.74|15845.71|15765.71|10
1728899600000|2024-10-14 09:53:20|15845.79|15765.79|15843.39|15763.39|15845.79|15765.79|15843.39|15763.39|8
1728899610000|2024-10-14 09:53:30|15843.3|15763.3|15843.58|15763.58|15843.61|15763.61|15843.29|15763.29|5
1728899620000|2024-10-14 09:53:40|15843.54|15763.54|15843.71|15763.71|15843.71|15763.71|15843.45|15763.45|8
1728899630000|2024-10-14 09:53:50|15842.96|15762.96|15844.29|15764.29|15844.31|15764.31|15842.96|15762.96|10
1728899640000|2024-10-14 09:54:00|15844.41|15764.41|15850.03|15770.03|15850.03|15770.03|15844.4|15764.4|9
1728899650000|2024-10-14 09:54:10|15850.88|15770.88|15849.84|15769.84|15851.53|15771.53|15849.79|15769.79|8
1728899660000|2024-10-14 09:54:20|15849.66|15769.66|15848.65|15768.65|15849.66|15769.66|15848.64|15768.64|10
1728899670000|2024-10-14 09:54:30|15848.83|15768.83|15848.82|15768.82|15849.28|15769.28|15848.8|15768.8|7
1728899680000|2024-10-14 09:54:40|15848.73|15768.73|15852.06|15772.06|15852.06|15772.06|15848.58|15768.58|9
1728899690000|2024-10-14 09:54:50|15851.13|15771.13|15853.33|15773.33|15853.33|15773.33|15851.13|15771.13|7
1728899700000|2024-10-14 09:55:00|15853.95|15773.95|15859.4|15779.4|15859.62|15779.62|15852.56|15772.56|10
1728899710000|2024-10-14 09:55:10|15858.88|15778.88|15858.81|15778.81|15860.17|15780.17|15858.81|15778.81|10
1728899720000|2024-10-14 09:55:20|15858.82|15778.82|15860.89|15780.89|15861.03|15781.03|15858.82|15778.82|10
1728899730000|2024-10-14 09:55:30|15860.84|15780.84|15862.06|15782.06|15862.75|15782.75|15860.59|15780.59|9
1728899740000|2024-10-14 09:55:40|15862.07|15782.07|15859.75|15779.75|15862.33|15782.33|15859.33|15779.33|9
1728899750000|2024-10-14 09:55:50|15859.81|15779.81|15859.51|15779.51|15859.81|15779.81|15858.39|15778.39|8
1728899760000|2024-10-14 09:56:00|15857.99|15777.99|15854.15|15774.15|15857.99|15777.99|15854.15|15774.15|9
1728899770000|2024-10-14 09:56:10|15854.13|15774.13|15853.66|15773.66|15854.13|15774.13|15853.36|15773.36|7
1728899780000|2024-10-14 09:56:20|15853.71|15773.71|15850.31|15770.31|15853.71|15773.71|15850.31|15770.31|9
1728899790000|2024-10-14 09:56:30|15850.33|15770.33|15854.84|15774.84|15854.84|15774.84|15850|15770|9
1728899800000|2024-10-14 09:56:40|15854.58|15774.58|15854.56|15774.56|15855.1|15775.1|15854.27|15774.27|10
1728899810000|2024-10-14 09:56:50|15854.6|15774.6|15854.27|15774.27|15854.98|15774.98|15854.27|15774.27|8
1728899820000|2024-10-14 09:57:00|15853.81|15773.81|15852.24|15772.24|15853.97|15773.97|15852.22|15772.22|10
1728899830000|2024-10-14 09:57:10|15852.21|15772.21|15850.83|15770.83|15852.51|15772.51|15850.83|15770.83|10
1728899840000|2024-10-14 09:57:20|15850.1|15770.1|15853.2|15773.2|15853.2|15773.2|15850.06|15770.06|10
1728899850000|2024-10-14 09:57:30|15853.49|15773.49|15852.8|15772.8|15853.49|15773.49|15852.48|15772.48|10
1728899860000|2024-10-14 09:57:40|15852.93|15772.93|15852.65|15772.65|15852.94|15772.94|15852.65|15772.65|9
1728899870000|2024-10-14 09:57:50|15852.64|15772.64|15852.07|15772.07|15854.12|15774.12|15851.82|15771.82|8
1728899880000|2024-10-14 09:58:00|15852.06|15772.06|15851.51|15771.51|15852.06|15772.06|15851.5|15771.5|8
1728899890000|2024-10-14 09:58:10|15851.59|15771.59|15850.86|15770.86|15851.59|15771.59|15850.86|15770.86|10
1728899900000|2024-10-14 09:58:20|15850.64|15770.64|15850.13|15770.13|15850.64|15770.64|15849.95|15769.95|9
1728899910000|2024-10-14 09:58:30|15850.14|15770.14|15849.59|15769.59|15850.14|15770.14|15849.07|15769.07|7
1728899920000|2024-10-14 09:58:40|15850.2|15770.2|15849.08|15769.08|15850.2|15770.2|15849.08|15769.08|8
1728899930000|2024-10-14 09:58:50|15849.07|15769.07|15847.96|15767.96|15849.07|15769.07|15847.96|15767.96|8
1728899940000|2024-10-14 09:59:00|15848.01|15768.01|15848.61|15768.61|15848.61|15768.61|15847.95|15767.95|5
1728899950000|2024-10-14 09:59:10|15848.81|15768.81|15848.9|15768.9|15848.96|15768.96|15848.01|15768.01|9
1728899960000|2024-10-14 09:59:20|15848.89|15768.89|15848.91|15768.91|15848.91|15768.91|15848.89|15768.89|5
1728899970000|2024-10-14 09:59:30|15849.23|15769.23|15849.43|15769.43|15849.51|15769.51|15849.23|15769.23|7
1728899980000|2024-10-14 09:59:40|15849.63|15769.63|15849.73|15769.73|15849.73|15769.73|15849.63|15769.63|7
1728899990000|2024-10-14 09:59:50|15849.91|15769.91|15849.97|15769.97|15849.97|15769.97|15849.84|15769.84|4
1728900000000|2024-10-14 10:00:00|15849.98|15769.98|15851.21|15771.21|15851.21|15771.21|15849.64|15769.64|9
1728900010000|2024-10-14 10:00:10|15850.98|15770.98|15851.37|15771.37|15851.45|15771.45|15850.88|15770.88|10
1728900020000|2024-10-14 10:00:20|15851.2|15771.2|15852.37|15772.37|15852.37|15772.37|15851.2|15771.2|9
1728900030000|2024-10-14 10:00:30|15852.36|15772.36|15853.57|15773.57|15853.77|15773.77|15852.36|15772.36|9
1728900040000|2024-10-14 10:00:40|15853.6|15773.6|15852.21|15772.21|15853.6|15773.6|15852.21|15772.21|8
1728900050000|2024-10-14 10:00:50|15852.61|15772.61|15852.11|15772.11|15852.61|15772.61|15851.55|15771.55|8
1728900060000|2024-10-14 10:01:00|15851.96|15771.96|15853.46|15773.46|15853.46|15773.46|15851.93|15771.93|8
1728900070000|2024-10-14 10:01:10|15853.49|15773.49|15854.05|15774.05|15854.05|15774.05|15853.36|15773.36|9
1728900080000|2024-10-14 10:01:20|15854.06|15774.06|15854.11|15774.11|15854.29|15774.29|15854.06|15774.06|6
1728900090000|2024-10-14 10:01:30|15853.46|15773.46|15853.93|15773.93|15853.93|15773.93|15853.46|15773.46|8
1728900100000|2024-10-14 10:01:40|15853.94|15773.94|15852.6|15772.6|15853.95|15773.95|15852.6|15772.6|10
1728900110000|2024-10-14 10:01:50|15852.57|15772.57|15853.56|15773.56|15853.56|15773.56|15852.27|15772.27|9
1728900120000|2024-10-14 10:02:00|15853|15773|15852.9|15772.9|15853|15773|15852.32|15772.32|9
1728900130000|2024-10-14 10:02:10|15852.94|15772.94|15851.71|15771.71|15852.94|15772.94|15851.71|15771.71|6
1728900140000|2024-10-14 10:02:20|15851.67|15771.67|15851.32|15771.32|15851.67|15771.67|15850.15|15770.15|9
1728900150000|2024-10-14 10:02:30|15851.3|15771.3|15850.4|15770.4|15851.31|15771.31|15850.4|15770.4|9
1728900160000|2024-10-14 10:02:40|15850.39|15770.39|15849.72|15769.72|15850.39|15770.39|15849.32|15769.32|7
1728900170000|2024-10-14 10:02:50|15850.12|15770.12|15850.6|15770.6|15851.53|15771.53|15849.81|15769.81|6
1728900180000|2024-10-14 10:03:00|15850.53|15770.53|15854.15|15774.15|15854.15|15774.15|15850.51|15770.51|10
1728900190000|2024-10-14 10:03:10|15854.18|15774.18|15854.05|15774.05|15854.71|15774.71|15853.2|15773.2|10
1728900200000|2024-10-14 10:03:20|15854.57|15774.57|15855.9|15775.9|15856.03|15776.03|15854.26|15774.26|9
1728900210000|2024-10-14 10:03:30|15856.02|15776.02|15854.94|15774.94|15856.04|15776.04|15854.94|15774.94|10
1728900220000|2024-10-14 10:03:40|15854.7|15774.7|15854.71|15774.71|15854.71|15774.71|15854.29|15774.29|9
1728900230000|2024-10-14 10:03:50|15854.68|15774.68|15854.62|15774.62|15855.55|15775.55|15854.57|15774.57|8
1728900240000|2024-10-14 10:04:00|15854.77|15774.77|15857.88|15777.88|15857.88|15777.88|15854.75|15774.75|9
1728900250000|2024-10-14 10:04:10|15858.79|15778.79|15856.93|15776.93|15858.83|15778.83|15856.93|15776.93|9
1728900260000|2024-10-14 10:04:20|15856.9|15776.9|15854.71|15774.71|15856.9|15776.9|15854.71|15774.71|9
1728900270000|2024-10-14 10:04:30|15854.07|15774.07|15852.33|15772.33|15854.35|15774.35|15852.33|15772.33|6
1728900280000|2024-10-14 10:04:40|15852.32|15772.32|15850.83|15770.83|15852.35|15772.35|15850.83|15770.83|10
1728900290000|2024-10-14 10:04:50|15850.82|15770.82|15851|15771|15851.02|15771.02|15850.82|15770.82|6
1728900300000|2024-10-14 10:05:00|15850.4|15770.4|15850.06|15770.06|15850.4|15770.4|15849.92|15769.92|7
1728900310000|2024-10-14 10:05:10|15850.08|15770.08|15850.47|15770.47|15850.6|15770.6|15850.03|15770.03|10
1728900320000|2024-10-14 10:05:20|15850.4|15770.4|15848.71|15768.71|15850.4|15770.4|15848.65|15768.65|9
1728900330000|2024-10-14 10:05:30|15848.7|15768.7|15848.23|15768.23|15849.04|15769.04|15848.23|15768.23|8
1728900340000|2024-10-14 10:05:40|15848.22|15768.22|15848.02|15768.02|15848.22|15768.22|15848.02|15768.02|3
1728900350000|2024-10-14 10:05:50|15847.97|15767.97|15846.79|15766.79|15847.97|15767.97|15846.79|15766.79|10
1728900360000|2024-10-14 10:06:00|15846.68|15766.68|15845|15765|15846.7|15766.7|15844.75|15764.75|9
1728900370000|2024-10-14 10:06:10|15844.98|15764.98|15840.63|15760.63|15844.98|15764.98|15840.63|15760.63|10
1728900380000|2024-10-14 10:06:20|15840.52|15760.52|15838.32|15758.32|15840.52|15760.52|15838.32|15758.32|9
1728900390000|2024-10-14 10:06:30|15838.36|15758.36|15838.89|15758.89|15838.89|15758.89|15838.36|15758.36|7
1728900400000|2024-10-14 10:06:40|15839.7|15759.7|15837.84|15757.84|15839.7|15759.7|15837.81|15757.81|7
1728900410000|2024-10-14 10:06:50|15837.31|15757.31|15837.02|15757.02|15837.47|15757.47|15837.02|15757.02|9
1728900420000|2024-10-14 10:07:00|15836.66|15756.66|15834.6|15754.6|15836.66|15756.66|15834.6|15754.6|8
1728900430000|2024-10-14 10:07:10|15834.46|15754.46|15833.02|15753.02|15835.21|15755.21|15832.84|15752.84|9
1728900440000|2024-10-14 10:07:20|15832.07|15752.07|15829.26|15749.26|15832.2|15752.2|15829.25|15749.25|10
1728900450000|2024-10-14 10:07:30|15830.46|15750.46|15831.72|15751.72|15831.72|15751.72|15830.42|15750.42|10
1728900460000|2024-10-14 10:07:40|15831.11|15751.11|15833.35|15753.35|15833.35|15753.35|15831.11|15751.11|9
1728900470000|2024-10-14 10:07:50|15833.36|15753.36|15832.98|15752.98|15834.53|15754.53|15832.98|15752.98|7
1728900480000|2024-10-14 10:08:00|15833.04|15753.04|15832.95|15752.95|15833.09|15753.09|15831.85|15751.85|9
1728900490000|2024-10-14 10:08:10|15832.84|15752.84|15832.63|15752.63|15832.88|15752.88|15832.51|15752.51|9
1728900500000|2024-10-14 10:08:20|15832.62|15752.62|15832.57|15752.57|15832.67|15752.67|15832.21|15752.21|8
1728900510000|2024-10-14 10:08:30|15832.58|15752.58|15833.7|15753.7|15833.7|15753.7|15831.36|15751.36|9
1728900520000|2024-10-14 10:08:40|15832.31|15752.31|15833.34|15753.34|15833.89|15753.89|15832.31|15752.31|9
1728900530000|2024-10-14 10:08:50|15833.31|15753.31|15832.22|15752.22|15833.31|15753.31|15832.22|15752.22|8
1728900540000|2024-10-14 10:09:00|15832.25|15752.25|15832.13|15752.13|15832.25|15752.25|15832.13|15752.13|7
1728900550000|2024-10-14 10:09:10|15832.05|15752.05|15833.86|15753.86|15833.86|15753.86|15832.05|15752.05|10
1728900560000|2024-10-14 10:09:20|15833.94|15753.94|15831.57|15751.57|15834.02|15754.02|15831.57|15751.57|6
1728900570000|2024-10-14 10:09:30|15831.05|15751.05|15833.94|15753.94|15833.94|15753.94|15831.05|15751.05|9
1728900580000|2024-10-14 10:09:40|15833.88|15753.88|15836.56|15756.56|15836.56|15756.56|15833.88|15753.88|10
1728900590000|2024-10-14 10:09:50|15836.54|15756.54|15836.46|15756.46|15836.54|15756.54|15836.24|15756.24|7
1728900600000|2024-10-14 10:10:00|15836.88|15756.88|15840.19|15760.19|15840.19|15760.19|15836.88|15756.88|10
1728900610000|2024-10-14 10:10:10|15840.18|15760.18|15841.19|15761.19|15841.19|15761.19|15840.18|15760.18|8
1728900620000|2024-10-14 10:10:20|15841.2|15761.2|15838.19|15758.19|15842.21|15762.21|15838.19|15758.19|9
1728900630000|2024-10-14 10:10:30|15838.18|15758.18|15840.16|15760.16|15840.18|15760.18|15838.18|15758.18|9
1728900640000|2024-10-14 10:10:40|15840.08|15760.08|15840.07|15760.07|15840.08|15760.08|15839.77|15759.77|7
1728900650000|2024-10-14 10:10:50|15840.2|15760.2|15840.2|15760.2|15840.22|15760.22|15840.18|15760.18|7
1728900660000|2024-10-14 10:11:00|15840.19|15760.19|15839.5|15759.5|15840.21|15760.21|15839.5|15759.5|7
1728900670000|2024-10-14 10:11:10|15838.98|15758.98|15838.72|15758.72|15839.56|15759.56|15838.72|15758.72|10
1728900680000|2024-10-14 10:11:20|15838.71|15758.71|15838.96|15758.96|15838.96|15758.96|15838.71|15758.71|8
1728900690000|2024-10-14 10:11:30|15840.57|15760.57|15844.96|15764.96|15844.96|15764.96|15840.11|15760.11|8
1728900700000|2024-10-14 10:11:40|15844.87|15764.87|15852.39|15772.39|15852.94|15772.94|15844.58|15764.58|10
1728900710000|2024-10-14 10:11:50|15851|15771|15848.54|15768.54|15851|15771|15848.18|15768.18|10
1728900720000|2024-10-14 10:12:00|15848.49|15768.49|15848.08|15768.08|15848.76|15768.76|15848.07|15768.07|10
1728900730000|2024-10-14 10:12:10|15848.99|15768.99|15849.42|15769.42|15849.42|15769.42|15848.47|15768.47|10
1728900740000|2024-10-14 10:12:20|15849.03|15769.03|15849.03|15769.03|15849.11|15769.11|15848.9|15768.9|8
1728900750000|2024-10-14 10:12:30|15849.02|15769.02|15852.48|15772.48|15852.48|15772.48|15849.02|15769.02|7
1728900760000|2024-10-14 10:12:40|15852.47|15772.47|15853.37|15773.37|15853.4|15773.4|15852.45|15772.45|5
1728900770000|2024-10-14 10:12:50|15853.38|15773.38|15853.52|15773.52|15853.52|15773.52|15853.37|15773.37|3
1728900780000|2024-10-14 10:13:00|15854.11|15774.11|15855.69|15775.69|15855.69|15775.69|15854.11|15774.11|9
1728900790000|2024-10-14 10:13:10|15855.95|15775.95|15856.95|15776.95|15856.97|15776.97|15855.95|15775.95|9
1728900800000|2024-10-14 10:13:20|15856.94|15776.94|15855.87|15775.87|15857.27|15777.27|15855.87|15775.87|9
1728900810000|2024-10-14 10:13:30|15856.02|15776.02|15857.65|15777.65|15857.91|15777.91|15856.02|15776.02|8
1728900820000|2024-10-14 10:13:40|15857.66|15777.66|15857.07|15777.07|15857.91|15777.91|15857.07|15777.07|7
1728900830000|2024-10-14 10:13:50|15857.4|15777.4|15858.24|15778.24|15858.24|15778.24|15857.4|15777.4|6
1728900840000|2024-10-14 10:14:00|15857.92|15777.92|15858.49|15778.49|15859.11|15779.11|15857.92|15777.92|8
1728900850000|2024-10-14 10:14:10|15858.5|15778.5|15859.2|15779.2|15859.97|15779.97|15858.5|15778.5|9
1728900860000|2024-10-14 10:14:20|15859.21|15779.21|15858.57|15778.57|15859.21|15779.21|15858.51|15778.51|7
1728900870000|2024-10-14 10:14:30|15858.56|15778.56|15858.42|15778.42|15858.97|15778.97|15858.42|15778.42|7
1728900880000|2024-10-14 10:14:40|15858.43|15778.43|15859.06|15779.06|15859.06|15779.06|15858.43|15778.43|9
1728900890000|2024-10-14 10:14:50|15859.04|15779.04|15861.72|15781.72|15861.72|15781.72|15859.04|15779.04|9
1728900900000|2024-10-14 10:15:00|15861.7|15781.7|15862.93|15782.93|15863.16|15783.16|15861.7|15781.7|9
1728900910000|2024-10-14 10:15:10|15862.94|15782.94|15866.39|15786.39|15866.85|15786.85|15862.94|15782.94|10
1728900920000|2024-10-14 10:15:20|15866.29|15786.29|15868.37|15788.37|15868.39|15788.39|15866.29|15786.29|9
1728900930000|2024-10-14 10:15:30|15868.25|15788.25|15868.35|15788.35|15868.35|15788.35|15868.1|15788.1|10
1728900940000|2024-10-14 10:15:40|15868.41|15788.41|15869.18|15789.18|15869.18|15789.18|15868.41|15788.41|8
1728900950000|2024-10-14 10:15:50|15869.17|15789.17|15868.45|15788.45|15869.17|15789.17|15868.45|15788.45|7
1728900960000|2024-10-14 10:16:00|15869.07|15789.07|15867.31|15787.31|15869.07|15789.07|15865.79|15785.79|10
1728900970000|2024-10-14 10:16:10|15867.39|15787.39|15866.7|15786.7|15868.01|15788.01|15866.7|15786.7|8
1728900980000|2024-10-14 10:16:20|15866|15786|15861.59|15781.59|15866|15786|15860.39|15780.39|10
1728900990000|2024-10-14 10:16:30|15861.57|15781.57|15858.38|15778.38|15861.57|15781.57|15858.38|15778.38|9
1728901000000|2024-10-14 10:16:40|15857.91|15777.91|15858.46|15778.46|15858.46|15778.46|15857.46|15777.46|7
1728901010000|2024-10-14 10:16:50|15858.45|15778.45|15856.9|15776.9|15858.45|15778.45|15856.78|15776.78|9
1728901020000|2024-10-14 10:17:00|15857.81|15777.81|15856.8|15776.8|15857.81|15777.81|15856.8|15776.8|8
1728901030000|2024-10-14 10:17:10|15857.14|15777.14|15857.46|15777.46|15857.73|15777.73|15857.13|15777.13|7
1728901040000|2024-10-14 10:17:20|15858.27|15778.27|15860.12|15780.12|15860.65|15780.65|15858.27|15778.27|6
1728901050000|2024-10-14 10:17:30|15861.66|15781.66|15860.72|15780.72|15861.66|15781.66|15860.72|15780.72|9
1728901060000|2024-10-14 10:17:40|15860.05|15780.05|15856.99|15776.99|15860.09|15780.09|15856.82|15776.82|9
1728901070000|2024-10-14 10:17:50|15856.98|15776.98|15855.05|15775.05|15856.98|15776.98|15854.78|15774.78|10
1728901080000|2024-10-14 10:18:00|15853.69|15773.69|15854.34|15774.34|15854.34|15774.34|15852.55|15772.55|8
1728901090000|2024-10-14 10:18:10|15854.35|15774.35|15856.06|15776.06|15856.22|15776.22|15854.33|15774.33|10
1728901100000|2024-10-14 10:18:20|15857.69|15777.69|15860.37|15780.37|15860.37|15780.37|15856.92|15776.92|9
1728901110000|2024-10-14 10:18:30|15860.34|15780.34|15860.43|15780.43|15860.43|15780.43|15860.34|15780.34|6
1728901120000|2024-10-14 10:18:40|15860.49|15780.49|15860.55|15780.55|15861.54|15781.54|15860.23|15780.23|9
1728901130000|2024-10-14 10:18:50|15861.02|15781.02|15862.73|15782.73|15862.73|15782.73|15860.92|15780.92|8
1728901140000|2024-10-14 10:19:00|15862.69|15782.69|15858.06|15778.06|15862.69|15782.69|15858.06|15778.06|9
1728901150000|2024-10-14 10:19:10|15859.18|15779.18|15860.5|15780.5|15861.24|15781.24|15859.18|15779.18|8
1728901160000|2024-10-14 10:19:20|15860.48|15780.48|15860.4|15780.4|15861.01|15781.01|15860.26|15780.26|10
1728901170000|2024-10-14 10:19:30|15860.03|15780.03|15859.87|15779.87|15860.54|15780.54|15859.87|15779.87|9
1728901180000|2024-10-14 10:19:40|15860.43|15780.43|15861.25|15781.25|15861.61|15781.61|15860.42|15780.42|8
1728901190000|2024-10-14 10:19:50|15861.33|15781.33|15861.12|15781.12|15861.49|15781.49|15860.81|15780.81|7
1728901200000|2024-10-14 10:20:00|15861.13|15781.13|15864.24|15784.24|15864.51|15784.51|15861.13|15781.13|10
1728901210000|2024-10-14 10:20:10|15864.47|15784.47|15864.29|15784.29|15865.06|15785.06|15864.12|15784.12|9
1728901220000|2024-10-14 10:20:20|15864.68|15784.68|15867.75|15787.75|15867.75|15787.75|15863.77|15783.77|9
1728901230000|2024-10-14 10:20:30|15867.65|15787.65|15867.66|15787.66|15867.7|15787.7|15866.4|15786.4|10
1728901240000|2024-10-14 10:20:40|15868.44|15788.44|15869.12|15789.12|15869.8|15789.8|15868.44|15788.44|8
1728901250000|2024-10-14 10:20:50|15869.27|15789.27|15869.51|15789.51|15870.2|15790.2|15869.27|15789.27|10
1728901260000|2024-10-14 10:21:00|15869.27|15789.27|15867.26|15787.26|15869.27|15789.27|15867.26|15787.26|8
1728901270000|2024-10-14 10:21:10|15867.24|15787.24|15872|15792|15872|15792|15867.24|15787.24|10
1728901280000|2024-10-14 10:21:20|15874.59|15794.59|15878|15798|15878|15798|15874.42|15794.42|9
1728901290000|2024-10-14 10:21:30|15877.45|15797.45|15875.95|15795.95|15877.57|15797.57|15875.95|15795.95|10
1728901300000|2024-10-14 10:21:40|15875.15|15795.15|15875.87|15795.87|15875.87|15795.87|15873.39|15793.39|9
1728901310000|2024-10-14 10:21:50|15876.18|15796.18|15878.54|15798.54|15878.57|15798.57|15875.85|15795.85|10
1728901320000|2024-10-14 10:22:00|15878.04|15798.04|15878.29|15798.29|15878.29|15798.29|15877.31|15797.31|10
1728901330000|2024-10-14 10:22:10|15878.98|15798.98|15882.37|15802.37|15882.37|15802.37|15878.98|15798.98|10
1728901340000|2024-10-14 10:22:20|15881.91|15801.91|15882.69|15802.69|15884.06|15804.06|15881.91|15801.91|10
1728901350000|2024-10-14 10:22:30|15881.64|15801.64|15884.7|15804.7|15885.27|15805.27|15880.26|15800.26|9
1728901360000|2024-10-14 10:22:40|15884.18|15804.18|15886.74|15806.74|15886.74|15806.74|15883.82|15803.82|10
1728901370000|2024-10-14 10:22:50|15886.98|15806.98|15888.05|15808.05|15889.7|15809.7|15886.98|15806.98|10
1728901380000|2024-10-14 10:23:00|15888.9|15808.9|15891.3|15811.3|15892.03|15812.03|15888.9|15808.9|10
1728901390000|2024-10-14 10:23:10|15891.56|15811.56|15887.26|15807.26|15891.56|15811.56|15887.26|15807.26|10
1728901400000|2024-10-14 10:23:20|15886.21|15806.21|15880.36|15800.36|15886.21|15806.21|15880.36|15800.36|10
1728901410000|2024-10-14 10:23:30|15880.44|15800.44|15884.56|15804.56|15884.7|15804.7|15880.44|15800.44|8
1728901420000|2024-10-14 10:23:40|15884.51|15804.51|15883.98|15803.98|15884.78|15804.78|15883.41|15803.41|10
1728901430000|2024-10-14 10:23:50|15883.53|15803.53|15884.54|15804.54|15884.54|15804.54|15883.18|15803.18|10
1728901440000|2024-10-14 10:24:00|15883.12|15803.12|15881.8|15801.8|15883.35|15803.35|15881.46|15801.46|9
1728901450000|2024-10-14 10:24:10|15880.48|15800.48|15880.53|15800.53|15880.53|15800.53|15879.41|15799.41|10
1728901460000|2024-10-14 10:24:20|15883.73|15803.73|15884.66|15804.66|15884.66|15804.66|15883.54|15803.54|10
1728901470000|2024-10-14 10:24:30|15883.87|15803.87|15884.71|15804.71|15884.71|15804.71|15883.87|15803.87|9
1728901480000|2024-10-14 10:24:40|15884.67|15804.67|15884.85|15804.85|15884.85|15804.85|15884.2|15804.2|10
1728901490000|2024-10-14 10:24:50|15883.93|15803.93|15883.49|15803.49|15884.7|15804.7|15882.84|15802.84|10
1728901500000|2024-10-14 10:25:00|15883.58|15803.58|15886.44|15806.44|15886.44|15806.44|15883.25|15803.25|10
1728901510000|2024-10-14 10:25:10|15886.48|15806.48|15885.75|15805.75|15887.21|15807.21|15885.74|15805.74|10
1728901520000|2024-10-14 10:25:20|15884.93|15804.93|15881.94|15801.94|15884.93|15804.93|15881.94|15801.94|9
1728901530000|2024-10-14 10:25:30|15881.95|15801.95|15879.42|15799.42|15882.06|15802.06|15879.41|15799.41|9
1728901540000|2024-10-14 10:25:40|15879.41|15799.41|15879.21|15799.21|15880.07|15800.07|15878.8|15798.8|9
1728901550000|2024-10-14 10:25:50|15878.5|15798.5|15876.31|15796.31|15878.55|15798.55|15876.31|15796.31|10
1728901560000|2024-10-14 10:26:00|15876.29|15796.29|15877.23|15797.23|15877.45|15797.45|15875.79|15795.79|10
1728901570000|2024-10-14 10:26:10|15876.29|15796.29|15875.54|15795.54|15876.43|15796.43|15875.11|15795.11|10
1728901580000|2024-10-14 10:26:20|15875.53|15795.53|15872.32|15792.32|15875.53|15795.53|15872.15|15792.15|10
1728901590000|2024-10-14 10:26:30|15872.75|15792.75|15874.61|15794.61|15874.61|15794.61|15872.67|15792.67|10
1728901600000|2024-10-14 10:26:40|15874.69|15794.69|15874.25|15794.25|15874.82|15794.82|15874.06|15794.06|10
1728901610000|2024-10-14 10:26:50|15874.26|15794.26|15875.93|15795.93|15875.93|15795.93|15874.26|15794.26|9
1728901620000|2024-10-14 10:27:00|15875.97|15795.97|15874.46|15794.46|15876.34|15796.34|15874.46|15794.46|9
1728901630000|2024-10-14 10:27:10|15874.4|15794.4|15872.48|15792.48|15874.4|15794.4|15872.13|15792.13|9
1728901640000|2024-10-14 10:27:20|15872.39|15792.39|15869.91|15789.91|15872.39|15792.39|15869.91|15789.91|9
1728901650000|2024-10-14 10:27:30|15869.92|15789.92|15864.8|15784.8|15869.92|15789.92|15864.8|15784.8|10
1728901660000|2024-10-14 10:27:40|15864.72|15784.72|15863.14|15783.14|15864.72|15784.72|15863.14|15783.14|9
1728901670000|2024-10-14 10:27:50|15863.13|15783.13|15862.58|15782.58|15863.54|15783.54|15862.58|15782.58|9
1728901680000|2024-10-14 10:28:00|15862.41|15782.41|15861.91|15781.91|15862.41|15782.41|15861.22|15781.22|10
1728901690000|2024-10-14 10:28:10|15862.02|15782.02|15864.04|15784.04|15864.04|15784.04|15861.4|15781.4|9
1728901700000|2024-10-14 10:28:20|15864.8|15784.8|15863.93|15783.93|15865.25|15785.25|15863.93|15783.93|10
1728901710000|2024-10-14 10:28:30|15863.96|15783.96|15864.07|15784.07|15864.11|15784.11|15863.53|15783.53|9
1728901720000|2024-10-14 10:28:40|15864.06|15784.06|15864.04|15784.04|15864.09|15784.09|15863.87|15783.87|8
1728901730000|2024-10-14 10:28:50|15863.02|15783.02|15862.64|15782.64|15863.02|15783.02|15862.55|15782.55|9
1728901740000|2024-10-14 10:29:00|15862.65|15782.65|15861.85|15781.85|15862.65|15782.65|15861.85|15781.85|7
1728901750000|2024-10-14 10:29:10|15861.79|15781.79|15860.99|15780.99|15862.29|15782.29|15860.99|15780.99|10
1728901760000|2024-10-14 10:29:20|15861|15781|15860.54|15780.54|15861|15781|15859.85|15779.85|7
1728901770000|2024-10-14 10:29:30|15860.98|15780.98|15859.7|15779.7|15860.98|15780.98|15859.7|15779.7|9
1728901780000|2024-10-14 10:29:40|15859.71|15779.71|15857.89|15777.89|15859.71|15779.71|15857.89|15777.89|10
1728901790000|2024-10-14 10:29:50|15857.88|15777.88|15857.44|15777.44|15857.88|15777.88|15857.43|15777.43|7
1728901800000|2024-10-14 10:30:00|15857.12|15777.12|15857.26|15777.26|15857.26|15777.26|15856.66|15776.66|10
1728901810000|2024-10-14 10:30:10|15857.25|15777.25|15858.57|15778.57|15858.68|15778.68|15857.24|15777.24|9
1728901820000|2024-10-14 10:30:20|15858.66|15778.66|15857.35|15777.35|15858.66|15778.66|15857.04|15777.04|8
1728901830000|2024-10-14 10:30:30|15857.91|15777.91|15858.67|15778.67|15858.67|15778.67|15857.57|15777.57|9
1728901840000|2024-10-14 10:30:40|15858.66|15778.66|15858.33|15778.33|15858.98|15778.98|15858.31|15778.31|7
1728901850000|2024-10-14 10:30:50|15858.37|15778.37|15858.33|15778.33|15858.42|15778.42|15858.33|15778.33|7
1728901860000|2024-10-14 10:31:00|15858.32|15778.32|15860.05|15780.05|15860.1|15780.1|15858.31|15778.31|8
1728901870000|2024-10-14 10:31:10|15860.07|15780.07|15862.15|15782.15|15862.15|15782.15|15860.07|15780.07|6
1728901880000|2024-10-14 10:31:20|15862.22|15782.22|15863.19|15783.19|15863.19|15783.19|15862.22|15782.22|8
1728901890000|2024-10-14 10:31:30|15863.13|15783.13|15865.37|15785.37|15865.8|15785.8|15863.13|15783.13|8
1728901900000|2024-10-14 10:31:40|15866.65|15786.65|15867.4|15787.4|15867.96|15787.96|15866.3|15786.3|9
1728901910000|2024-10-14 10:31:50|15866.85|15786.85|15865.6|15785.6|15866.85|15786.85|15865.23|15785.23|8
1728901920000|2024-10-14 10:32:00|15865.53|15785.53|15866.82|15786.82|15866.82|15786.82|15865.3|15785.3|9
1728901930000|2024-10-14 10:32:10|15865.5|15785.5|15864.54|15784.54|15865.53|15785.53|15864.54|15784.54|9
1728901940000|2024-10-14 10:32:20|15864.59|15784.59|15861.57|15781.57|15864.59|15784.59|15861.55|15781.55|8
1728901950000|2024-10-14 10:32:30|15861.73|15781.73|15859.26|15779.26|15861.74|15781.74|15859.24|15779.24|9
1728901960000|2024-10-14 10:32:40|15857.79|15777.79|15858.13|15778.13|15858.64|15778.64|15857.76|15777.76|10
1728901970000|2024-10-14 10:32:50|15858.11|15778.11|15858.77|15778.77|15858.77|15778.77|15857.51|15777.51|9
1728901980000|2024-10-14 10:33:00|15858.99|15778.99|15860.15|15780.15|15860.15|15780.15|15858.97|15778.97|9
1728901990000|2024-10-14 10:33:10|15860.19|15780.19|15860.74|15780.74|15860.74|15780.74|15860.14|15780.14|9
1728902000000|2024-10-14 10:33:20|15860.77|15780.77|15858.83|15778.83|15861.32|15781.32|15858.83|15778.83|10
1728902010000|2024-10-14 10:33:30|15858.48|15778.48|15857.18|15777.18|15858.48|15778.48|15857.03|15777.03|10
1728902020000|2024-10-14 10:33:40|15857.1|15777.1|15857.32|15777.32|15858.35|15778.35|15857.1|15777.1|7
1728902030000|2024-10-14 10:33:50|15857.3|15777.3|15857.18|15777.18|15857.31|15777.31|15857.02|15777.02|8
1728902040000|2024-10-14 10:34:00|15857.12|15777.12|15856.69|15776.69|15857.19|15777.19|15856.69|15776.69|10
1728902050000|2024-10-14 10:34:10|15856.7|15776.7|15855.32|15775.32|15857|15777|15855.32|15775.32|10
1728902060000|2024-10-14 10:34:20|15855.53|15775.53|15853.95|15773.95|15855.53|15775.53|15853.95|15773.95|9
1728902070000|2024-10-14 10:34:30|15853.65|15773.65|15851.57|15771.57|15853.65|15773.65|15851.57|15771.57|9
1728902080000|2024-10-14 10:34:40|15851.5|15771.5|15853.11|15773.11|15853.11|15773.11|15851.5|15771.5|9
1728902090000|2024-10-14 10:34:50|15853.14|15773.14|15853.07|15773.07|15853.7|15773.7|15852.9|15772.9|6
1728902100000|2024-10-14 10:35:00|15852.95|15772.95|15853.7|15773.7|15853.7|15773.7|15852.9|15772.9|8
1728902110000|2024-10-14 10:35:10|15853.5|15773.5|15857.6|15777.6|15857.6|15777.6|15853.5|15773.5|10
1728902120000|2024-10-14 10:35:20|15857.7|15777.7|15860.65|15780.65|15860.65|15780.65|15857.7|15777.7|9
1728902130000|2024-10-14 10:35:30|15860.66|15780.66|15861.09|15781.09|15861.09|15781.09|15860.49|15780.49|10
1728902140000|2024-10-14 10:35:40|15860.56|15780.56|15859.78|15779.78|15860.56|15780.56|15859.75|15779.75|8
1728902150000|2024-10-14 10:35:50|15859.6|15779.6|15861.14|15781.14|15861.14|15781.14|15859.6|15779.6|9
1728902160000|2024-10-14 10:36:00|15861.15|15781.15|15861.89|15781.89|15861.89|15781.89|15861.01|15781.01|10
1728902170000|2024-10-14 10:36:10|15862.23|15782.23|15862.7|15782.7|15863.3|15783.3|15862.23|15782.23|9
1728902180000|2024-10-14 10:36:20|15862.82|15782.82|15862.6|15782.6|15863.08|15783.08|15862.47|15782.47|10
1728902190000|2024-10-14 10:36:30|15861.93|15781.93|15861.74|15781.74|15862.04|15782.04|15861.22|15781.22|10
1728902200000|2024-10-14 10:36:40|15861.77|15781.77|15863.96|15783.96|15863.96|15783.96|15861.77|15781.77|10
1728902210000|2024-10-14 10:36:50|15863.97|15783.97|15863.64|15783.64|15864.4|15784.4|15863.64|15783.64|6
1728902220000|2024-10-14 10:37:00|15863.62|15783.62|15864.03|15784.03|15864.2|15784.2|15862.75|15782.75|9
1728902230000|2024-10-14 10:37:10|15864.05|15784.05|15866.65|15786.65|15866.65|15786.65|15864.05|15784.05|9
1728902240000|2024-10-14 10:37:20|15866.77|15786.77|15867.39|15787.39|15867.39|15787.39|15866.77|15786.77|7
1728902250000|2024-10-14 10:37:30|15867.29|15787.29|15869.27|15789.27|15869.34|15789.34|15867.29|15787.29|9
1728902260000|2024-10-14 10:37:40|15869.03|15789.03|15868.15|15788.15|15869.18|15789.18|15868.15|15788.15|9
1728902270000|2024-10-14 10:37:50|15868.01|15788.01|15865.47|15785.47|15868.01|15788.01|15865.47|15785.47|10
1728902280000|2024-10-14 10:38:00|15865.42|15785.42|15866.45|15786.45|15866.45|15786.45|15865.38|15785.38|9
1728902290000|2024-10-14 10:38:10|15866.51|15786.51|15865.61|15785.61|15866.63|15786.63|15865.61|15785.61|10
1728902300000|2024-10-14 10:38:20|15865.52|15785.52|15862.98|15782.98|15865.7|15785.7|15862.98|15782.98|9
1728902310000|2024-10-14 10:38:30|15862.89|15782.89|15858.61|15778.61|15862.89|15782.89|15858.61|15778.61|10
1728902320000|2024-10-14 10:38:40|15858.51|15778.51|15857.69|15777.69|15859.18|15779.18|15857.69|15777.69|7
1728902330000|2024-10-14 10:38:50|15857.64|15777.64|15858.49|15778.49|15858.49|15778.49|15857.64|15777.64|7
1728902340000|2024-10-14 10:39:00|15858.43|15778.43|15859.29|15779.29|15859.29|15779.29|15858.2|15778.2|9
1728902350000|2024-10-14 10:39:10|15859.55|15779.55|15859.91|15779.91|15859.91|15779.91|15859.49|15779.49|9
1728902360000|2024-10-14 10:39:20|15860.01|15780.01|15861.01|15781.01|15861.01|15781.01|15859.9|15779.9|9
1728902370000|2024-10-14 10:39:30|15860.48|15780.48|15861.03|15781.03|15861.03|15781.03|15860.26|15780.26|9
1728902380000|2024-10-14 10:39:40|15861.1|15781.1|15861.74|15781.74|15861.74|15781.74|15861.08|15781.08|7
1728902390000|2024-10-14 10:39:50|15861.75|15781.75|15865.44|15785.44|15865.44|15785.44|15861.74|15781.74|10
1728902400000|2024-10-14 10:40:00|15865.62|15785.62|15866.83|15786.83|15866.87|15786.87|15865.54|15785.54|8
1728902410000|2024-10-14 10:40:10|15866.6|15786.6|15867.57|15787.57|15867.57|15787.57|15866.6|15786.6|10
1728902420000|2024-10-14 10:40:20|15867.51|15787.51|15871.72|15791.72|15871.72|15791.72|15867.51|15787.51|10
1728902430000|2024-10-14 10:40:30|15872.57|15792.57|15876.54|15796.54|15876.54|15796.54|15872.28|15792.28|10
1728902440000|2024-10-14 10:40:40|15876.86|15796.86|15879.13|15799.13|15879.89|15799.89|15876.86|15796.86|10
1728902450000|2024-10-14 10:40:50|15879.29|15799.29|15879.39|15799.39|15879.39|15799.39|15879.27|15799.27|7
1728902460000|2024-10-14 10:41:00|15877.9|15797.9|15876.7|15796.7|15877.9|15797.9|15876.08|15796.08|9
1728902470000|2024-10-14 10:41:10|15876.68|15796.68|15878.92|15798.92|15878.92|15798.92|15876.68|15796.68|8
1728902480000|2024-10-14 10:41:20|15879.08|15799.08|15879.14|15799.14|15879.14|15799.14|15877.26|15797.26|9
1728902490000|2024-10-14 10:41:30|15879.13|15799.13|15879.61|15799.61|15879.61|15799.61|15878.77|15798.77|7
1728902500000|2024-10-14 10:41:40|15879.66|15799.66|15880.86|15800.86|15880.86|15800.86|15879.66|15799.66|9
1728902510000|2024-10-14 10:41:50|15880.89|15800.89|15880.88|15800.88|15881.26|15801.26|15880.34|15800.34|9
1728902520000|2024-10-14 10:42:00|15880.91|15800.91|15881.46|15801.46|15881.46|15801.46|15880.91|15800.91|7
1728902530000|2024-10-14 10:42:10|15881.73|15801.73|15880.93|15800.93|15881.91|15801.91|15880.8|15800.8|9
1728902540000|2024-10-14 10:42:20|15880.81|15800.81|15880.04|15800.04|15880.81|15800.81|15880.04|15800.04|9
1728902550000|2024-10-14 10:42:30|15880.03|15800.03|15880.41|15800.41|15881.42|15801.42|15880.03|15800.03|8
1728902560000|2024-10-14 10:42:40|15880.38|15800.38|15880.66|15800.66|15880.66|15800.66|15880.38|15800.38|5
1728902570000|2024-10-14 10:42:50|15881.18|15801.18|15879.73|15799.73|15881.18|15801.18|15879.73|15799.73|6
1728902580000|2024-10-14 10:43:00|15879.31|15799.31|15880.29|15800.29|15880.54|15800.54|15879.31|15799.31|10
1728902590000|2024-10-14 10:43:10|15880.3|15800.3|15880.05|15800.05|15880.31|15800.31|15879.16|15799.16|9
1728902600000|2024-10-14 10:43:20|15880.13|15800.13|15880.53|15800.53|15880.53|15800.53|15880.13|15800.13|7
1728902610000|2024-10-14 10:43:30|15881.04|15801.04|15881.95|15801.95|15882.74|15802.74|15880.83|15800.83|9
1728902620000|2024-10-14 10:43:40|15882.31|15802.31|15881.9|15801.9|15882.87|15802.87|15881.76|15801.76|10
1728902630000|2024-10-14 10:43:50|15881.94|15801.94|15883.25|15803.25|15883.25|15803.25|15881.94|15801.94|8
1728902640000|2024-10-14 10:44:00|15883.03|15803.03|15882.86|15802.86|15883.27|15803.27|15882.86|15802.86|10
1728902650000|2024-10-14 10:44:10|15883.16|15803.16|15881.2|15801.2|15883.16|15803.16|15880.81|15800.81|9
1728902660000|2024-10-14 10:44:20|15881.16|15801.16|15880.93|15800.93|15881.46|15801.46|15880.45|15800.45|9
1728902670000|2024-10-14 10:44:30|15880.89|15800.89|15882.56|15802.56|15882.56|15802.56|15880.89|15800.89|10
1728902680000|2024-10-14 10:44:40|15882.55|15802.55|15881.15|15801.15|15882.57|15802.57|15881.15|15801.15|8
1728902690000|2024-10-14 10:44:50|15881.1|15801.1|15881.35|15801.35|15881.91|15801.91|15881.08|15801.08|9
1728902700000|2024-10-14 10:45:00|15881.77|15801.77|15882.64|15802.64|15882.64|15802.64|15881.05|15801.05|10
1728902710000|2024-10-14 10:45:10|15882.48|15802.48|15883.49|15803.49|15883.8|15803.8|15882.48|15802.48|9
1728902720000|2024-10-14 10:45:20|15883.47|15803.47|15884.24|15804.24|15884.24|15804.24|15882.76|15802.76|10
1728902730000|2024-10-14 10:45:30|15884|15804|15883.37|15803.37|15884.47|15804.47|15883.37|15803.37|7
1728902740000|2024-10-14 10:45:40|15883.32|15803.32|15883.83|15803.83|15883.91|15803.91|15881.9|15801.9|9
1728902750000|2024-10-14 10:45:50|15883.69|15803.69|15884.48|15804.48|15885.58|15805.58|15883.69|15803.69|8
1728902760000|2024-10-14 10:46:00|15884.85|15804.85|15885.24|15805.24|15885.45|15805.45|15884.51|15804.51|9
1728902770000|2024-10-14 10:46:10|15885.33|15805.33|15886.5|15806.5|15887.16|15807.16|15885.33|15805.33|10
1728902780000|2024-10-14 10:46:20|15886.51|15806.51|15885.03|15805.03|15886.59|15806.59|15885.03|15805.03|10
1728902790000|2024-10-14 10:46:30|15885.09|15805.09|15885.96|15805.96|15885.96|15805.96|15885.09|15805.09|9
1728902800000|2024-10-14 10:46:40|15886.15|15806.15|15887.11|15807.11|15887.13|15807.13|15886.15|15806.15|8
1728902810000|2024-10-14 10:46:50|15887.1|15807.1|15887.75|15807.75|15887.75|15807.75|15887.1|15807.1|9
1728902820000|2024-10-14 10:47:00|15887.71|15807.71|15883.75|15803.75|15888.04|15808.04|15883.75|15803.75|10
1728902830000|2024-10-14 10:47:10|15883.55|15803.55|15882.32|15802.32|15883.71|15803.71|15882.32|15802.32|9
1728902840000|2024-10-14 10:47:20|15882.19|15802.19|15886.08|15806.08|15886.08|15806.08|15882.19|15802.19|9
1728902850000|2024-10-14 10:47:30|15886.11|15806.11|15884.31|15804.31|15886.21|15806.21|15884.31|15804.31|9
1728902860000|2024-10-14 10:47:40|15884.25|15804.25|15882.89|15802.89|15884.35|15804.35|15882.89|15802.89|10
1728902870000|2024-10-14 10:47:50|15880.49|15800.49|15879.78|15799.78|15880.49|15800.49|15879.35|15799.35|10
1728902880000|2024-10-14 10:48:00|15879.68|15799.68|15880.54|15800.54|15880.57|15800.57|15879.32|15799.32|10
1728902890000|2024-10-14 10:48:10|15880.56|15800.56|15880.02|15800.02|15880.6|15800.6|15880.02|15800.02|10
1728902900000|2024-10-14 10:48:20|15880.07|15800.07|15880.26|15800.26|15880.91|15800.91|15880.07|15800.07|9
1728902910000|2024-10-14 10:48:30|15880.39|15800.39|15880.04|15800.04|15881.15|15801.15|15880.04|15800.04|10
1728902920000|2024-10-14 10:48:40|15880.9|15800.9|15881.33|15801.33|15881.59|15801.59|15880.9|15800.9|8
1728902930000|2024-10-14 10:48:50|15881.37|15801.37|15880.28|15800.28|15881.45|15801.45|15880.28|15800.28|9
1728902940000|2024-10-14 10:49:00|15880.25|15800.25|15879.71|15799.71|15880.25|15800.25|15879.33|15799.33|9
1728902950000|2024-10-14 10:49:10|15879.42|15799.42|15879.82|15799.82|15879.82|15799.82|15879.36|15799.36|9
1728902960000|2024-10-14 10:49:20|15879.62|15799.62|15872.42|15792.42|15879.63|15799.63|15872.42|15792.42|10
1728902970000|2024-10-14 10:49:30|15872.71|15792.71|15872.91|15792.91|15872.91|15792.91|15872.09|15792.09|9
1728902980000|2024-10-14 10:49:40|15873.09|15793.09|15874.05|15794.05|15874.15|15794.15|15873|15793|9
1728902990000|2024-10-14 10:49:50|15874.01|15794.01|15873.88|15793.88|15875.11|15795.11|15873.88|15793.88|9
1728903000000|2024-10-14 10:50:00|15873.81|15793.81|15873.55|15793.55|15874.49|15794.49|15873.54|15793.54|10
1728903010000|2024-10-14 10:50:10|15874.52|15794.52|15874.58|15794.58|15874.9|15794.9|15874.26|15794.26|10
1728903020000|2024-10-14 10:50:20|15874.68|15794.68|15873.62|15793.62|15874.73|15794.73|15873.62|15793.62|9
1728903030000|2024-10-14 10:50:30|15873.31|15793.31|15872.39|15792.39|15873.31|15793.31|15872.38|15792.38|10
1728903040000|2024-10-14 10:50:40|15872.37|15792.37|15871.52|15791.52|15872.38|15792.38|15871.52|15791.52|9
1728903050000|2024-10-14 10:50:50|15871.45|15791.45|15871.48|15791.48|15872.06|15792.06|15871.45|15791.45|9
1728903060000|2024-10-14 10:51:00|15871.43|15791.43|15871.89|15791.89|15871.9|15791.9|15871.35|15791.35|9
1728903070000|2024-10-14 10:51:10|15871.9|15791.9|15871.63|15791.63|15871.91|15791.91|15871.52|15791.52|7
1728903080000|2024-10-14 10:51:20|15871.81|15791.81|15872.77|15792.77|15872.77|15792.77|15871.81|15791.81|9
1728903090000|2024-10-14 10:51:30|15872.16|15792.16|15872.21|15792.21|15872.22|15792.22|15872.16|15792.16|7
1728903100000|2024-10-14 10:51:40|15872.62|15792.62|15872.88|15792.88|15872.88|15792.88|15871.84|15791.84|10
1728903110000|2024-10-14 10:51:50|15874.03|15794.03|15874.03|15794.03|15874.73|15794.73|15873.73|15793.73|8
1728903120000|2024-10-14 10:52:00|15874.08|15794.08|15874.41|15794.41|15874.91|15794.91|15873.99|15793.99|9
1728903130000|2024-10-14 10:52:10|15874.16|15794.16|15873.04|15793.04|15874.16|15794.16|15873.01|15793.01|8
1728903140000|2024-10-14 10:52:20|15873.02|15793.02|15872.27|15792.27|15873.02|15793.02|15872.18|15792.18|7
1728903150000|2024-10-14 10:52:30|15871.81|15791.81|15871.67|15791.67|15871.81|15791.81|15871.67|15791.67|8
1728903160000|2024-10-14 10:52:40|15871.62|15791.62|15872.34|15792.34|15872.34|15792.34|15871.62|15791.62|8
1728903170000|2024-10-14 10:52:50|15872.29|15792.29|15870.86|15790.86|15872.29|15792.29|15870.86|15790.86|9
1728903180000|2024-10-14 10:53:00|15871.07|15791.07|15868.26|15788.26|15871.25|15791.25|15868.26|15788.26|10
1728903190000|2024-10-14 10:53:10|15868.09|15788.09|15867.25|15787.25|15868.09|15788.09|15866.39|15786.39|9
1728903200000|2024-10-14 10:53:20|15867.22|15787.22|15864.72|15784.72|15867.22|15787.22|15864.71|15784.71|8
1728903210000|2024-10-14 10:53:30|15864.71|15784.71|15862.22|15782.22|15864.71|15784.71|15862.22|15782.22|9
1728903220000|2024-10-14 10:53:40|15862.21|15782.21|15860.7|15780.7|15862.21|15782.21|15860.7|15780.7|10
1728903230000|2024-10-14 10:53:50|15860.67|15780.67|15861.81|15781.81|15861.81|15781.81|15860.67|15780.67|10
1728903240000|2024-10-14 10:54:00|15861.87|15781.87|15862.97|15782.97|15863|15783|15861.87|15781.87|10
1728903250000|2024-10-14 10:54:10|15863.01|15783.01|15862.08|15782.08|15863.76|15783.76|15862.04|15782.04|9
1728903260000|2024-10-14 10:54:20|15862.1|15782.1|15863.21|15783.21|15863.25|15783.25|15862.1|15782.1|8
1728903270000|2024-10-14 10:54:30|15863.19|15783.19|15865.96|15785.96|15865.96|15785.96|15863.13|15783.13|8
1728903280000|2024-10-14 10:54:40|15866.04|15786.04|15867.82|15787.82|15867.82|15787.82|15865.55|15785.55|8
1728903290000|2024-10-14 10:54:50|15868|15788|15867.34|15787.34|15868.14|15788.14|15867.33|15787.33|8
1728903300000|2024-10-14 10:55:00|15867.32|15787.32|15867.02|15787.02|15867.32|15787.32|15866.72|15786.72|8
1728903310000|2024-10-14 10:55:10|15866.87|15786.87|15867.03|15787.03|15867.27|15787.27|15866.6|15786.6|10
1728903320000|2024-10-14 10:55:20|15867.07|15787.07|15867.24|15787.24|15867.26|15787.26|15866.82|15786.82|9
1728903330000|2024-10-14 10:55:30|15867.76|15787.76|15869.45|15789.45|15869.71|15789.71|15867.76|15787.76|9
1728903340000|2024-10-14 10:55:40|15869.48|15789.48|15869.33|15789.33|15870.14|15790.14|15869.33|15789.33|9
1728903350000|2024-10-14 10:55:50|15869.61|15789.61|15869.95|15789.95|15869.95|15789.95|15869.41|15789.41|8
1728903360000|2024-10-14 10:56:00|15870.18|15790.18|15869.23|15789.23|15870.18|15790.18|15868.97|15788.97|9
1728903370000|2024-10-14 10:56:10|15869.22|15789.22|15869.28|15789.28|15869.34|15789.34|15869.16|15789.16|8
1728903380000|2024-10-14 10:56:20|15869.1|15789.1|15867.95|15787.95|15869.1|15789.1|15867.41|15787.41|8
1728903390000|2024-10-14 10:56:30|15867.87|15787.87|15867.78|15787.78|15868.14|15788.14|15867.64|15787.64|9
1728903400000|2024-10-14 10:56:40|15868.35|15788.35|15868.57|15788.57|15869.7|15789.7|15868.35|15788.35|10
1728903410000|2024-10-14 10:56:50|15869.39|15789.39|15869.4|15789.4|15869.58|15789.58|15869.32|15789.32|8
1728903420000|2024-10-14 10:57:00|15868.96|15788.96|15868.27|15788.27|15868.96|15788.96|15868.27|15788.27|8
1728903430000|2024-10-14 10:57:10|15868.28|15788.28|15867.12|15787.12|15868.28|15788.28|15867.12|15787.12|10
1728903440000|2024-10-14 10:57:20|15867.13|15787.13|15866.68|15786.68|15867.18|15787.18|15866.68|15786.68|7
1728903450000|2024-10-14 10:57:30|15866.7|15786.7|15864.86|15784.86|15866.76|15786.76|15864.8|15784.8|10
1728903460000|2024-10-14 10:57:40|15864.78|15784.78|15864.45|15784.45|15864.95|15784.95|15864.45|15784.45|8
1728903470000|2024-10-14 10:57:50|15864.44|15784.44|15864.98|15784.98|15865.12|15785.12|15864.44|15784.44|8
1728903480000|2024-10-14 10:58:00|15865.22|15785.22|15864.43|15784.43|15865.22|15785.22|15863.95|15783.95|8
1728903490000|2024-10-14 10:58:10|15864.68|15784.68|15863.67|15783.67|15864.68|15784.68|15863.67|15783.67|10
1728903500000|2024-10-14 10:58:20|15863.05|15783.05|15863.52|15783.52|15863.52|15783.52|15861.92|15781.92|9
1728903510000|2024-10-14 10:58:30|15863.5|15783.5|15866.25|15786.25|15866.46|15786.46|15863.5|15783.5|10
1728903520000|2024-10-14 10:58:40|15866.31|15786.31|15869.49|15789.49|15869.79|15789.79|15866.31|15786.31|10
1728903530000|2024-10-14 10:58:50|15869.64|15789.64|15868.74|15788.74|15870.49|15790.49|15868.74|15788.74|10
1728903540000|2024-10-14 10:59:00|15868.27|15788.27|15868.02|15788.02|15869.14|15789.14|15868.02|15788.02|7
1728903550000|2024-10-14 10:59:10|15868.01|15788.01|15868.1|15788.1|15869.11|15789.11|15867.97|15787.97|10
1728903560000|2024-10-14 10:59:20|15868.09|15788.09|15868.05|15788.05|15868.09|15788.09|15868.04|15788.04|3
1728903570000|2024-10-14 10:59:30|15868.04|15788.04|15868.22|15788.22|15868.22|15788.22|15868.04|15788.04|3
1728903580000|2024-10-14 10:59:40|15868.25|15788.25|15868.13|15788.13|15868.29|15788.29|15868.13|15788.13|6
1728903590000|2024-10-14 10:59:50|15868.12|15788.12|15868.13|15788.13|15868.19|15788.19|15868.07|15788.07|6
1728903600000|2024-10-14 11:00:00|15866.29|15786.29|15867.49|15787.49|15867.79|15787.79|15866.16|15786.16|10
1728903610000|2024-10-14 11:00:10|15867.2|15787.2|15871.7|15791.7|15871.7|15791.7|15867.2|15787.2|10
1728903620000|2024-10-14 11:00:20|15871.71|15791.71|15871.99|15791.99|15871.99|15791.99|15871.32|15791.32|8
1728903630000|2024-10-14 11:00:30|15872.03|15792.03|15872.39|15792.39|15872.39|15792.39|15872.03|15792.03|9
1728903640000|2024-10-14 11:00:40|15872.42|15792.42|15872.2|15792.2|15872.45|15792.45|15872.07|15792.07|9
1728903650000|2024-10-14 11:00:50|15872.22|15792.22|15871.5|15791.5|15872.3|15792.3|15871.5|15791.5|9
1728903660000|2024-10-14 11:01:00|15871.02|15791.02|15867.46|15787.46|15871.02|15791.02|15867.46|15787.46|10
1728903670000|2024-10-14 11:01:10|15867.41|15787.41|15861.12|15781.12|15867.41|15787.41|15861.12|15781.12|9
1728903680000|2024-10-14 11:01:20|15861.45|15781.45|15862.82|15782.82|15862.97|15782.97|15861.45|15781.45|10
1728903690000|2024-10-14 11:01:30|15862.08|15782.08|15859.48|15779.48|15862.08|15782.08|15859.26|15779.26|10
1728903700000|2024-10-14 11:01:40|15857.63|15777.63|15857.13|15777.13|15858.2|15778.2|15857.08|15777.08|9
1728903710000|2024-10-14 11:01:50|15857.58|15777.58|15857.52|15777.52|15858.41|15778.41|15857.52|15777.52|9
1728903720000|2024-10-14 11:02:00|15857.48|15777.48|15856.64|15776.64|15857.48|15777.48|15856.64|15776.64|9
1728903730000|2024-10-14 11:02:10|15856.65|15776.65|15856.18|15776.18|15856.65|15776.65|15855.46|15775.46|8
1728903740000|2024-10-14 11:02:20|15856.19|15776.19|15857|15777|15858.11|15778.11|15856.17|15776.17|8
1728903750000|2024-10-14 11:02:30|15856.98|15776.98|15858.98|15778.98|15859.58|15779.58|15856.98|15776.98|10
1728903760000|2024-10-14 11:02:40|15859|15779|15858.67|15778.67|15859.63|15779.63|15858.49|15778.49|8
1728903770000|2024-10-14 11:02:50|15858.61|15778.61|15858.53|15778.53|15858.61|15778.61|15858.52|15778.52|6
1728903780000|2024-10-14 11:03:00|15858.5|15778.5|15858.17|15778.17|15858.5|15778.5|15857.5|15777.5|9
1728903790000|2024-10-14 11:03:10|15858.16|15778.16|15857.91|15777.91|15858.16|15778.16|15857.38|15777.38|10
1728903800000|2024-10-14 11:03:20|15857.88|15777.88|15857.67|15777.67|15858.13|15778.13|15857.67|15777.67|10
1728903810000|2024-10-14 11:03:30|15857.66|15777.66|15855.83|15775.83|15857.66|15777.66|15855.62|15775.62|8
1728903820000|2024-10-14 11:03:40|15855.6|15775.6|15855.35|15775.35|15855.62|15775.62|15855.34|15775.34|8
1728903830000|2024-10-14 11:03:50|15854.92|15774.92|15853.98|15773.98|15854.92|15774.92|15853.58|15773.58|8
1728903840000|2024-10-14 11:04:00|15853.89|15773.89|15851.76|15771.76|15853.89|15773.89|15851.67|15771.67|10
1728903850000|2024-10-14 11:04:10|15851.77|15771.77|15851.04|15771.04|15852.21|15772.21|15850.56|15770.56|10
1728903860000|2024-10-14 11:04:20|15851.03|15771.03|15849.23|15769.23|15851.03|15771.03|15849.18|15769.18|9
1728903870000|2024-10-14 11:04:30|15849.21|15769.21|15849.37|15769.37|15849.64|15769.64|15849.21|15769.21|8
1728903880000|2024-10-14 11:04:40|15849.53|15769.53|15849.72|15769.72|15849.98|15769.98|15849.53|15769.53|7
1728903890000|2024-10-14 11:04:50|15849.94|15769.94|15849.89|15769.89|15849.95|15769.95|15849.78|15769.78|8
1728903900000|2024-10-14 11:05:00|15849.62|15769.62|15848.63|15768.63|15849.62|15769.62|15847.94|15767.94|9
1728903910000|2024-10-14 11:05:10|15848.7|15768.7|15852.52|15772.52|15852.52|15772.52|15848.7|15768.7|9
1728903920000|2024-10-14 11:05:20|15852.47|15772.47|15857.33|15777.33|15857.33|15777.33|15852.47|15772.47|10
1728903930000|2024-10-14 11:05:30|15858.29|15778.29|15858.73|15778.73|15859|15779|15858.23|15778.23|10
1728903940000|2024-10-14 11:05:40|15858.79|15778.79|15859.27|15779.27|15859.27|15779.27|15858.79|15778.79|7
1728903950000|2024-10-14 11:05:50|15859.29|15779.29|15859.45|15779.45|15859.46|15779.46|15859.28|15779.28|5
1728903960000|2024-10-14 11:06:00|15859.58|15779.58|15859.37|15779.37|15859.58|15779.58|15858.52|15778.52|10
1728903970000|2024-10-14 11:06:10|15859.35|15779.35|15861.94|15781.94|15861.94|15781.94|15859.35|15779.35|10
1728903980000|2024-10-14 11:06:20|15861.92|15781.92|15862.33|15782.33|15862.4|15782.4|15861.16|15781.16|10
1728903990000|2024-10-14 11:06:30|15862.07|15782.07|15865.13|15785.13|15865.13|15785.13|15862.07|15782.07|8
1728904000000|2024-10-14 11:06:40|15866.25|15786.25|15867.14|15787.14|15867.48|15787.48|15866.25|15786.25|8
1728904010000|2024-10-14 11:06:50|15867.15|15787.15|15869.06|15789.06|15869.08|15789.08|15867.12|15787.12|8
1728904020000|2024-10-14 11:07:00|15869.04|15789.04|15870.57|15790.57|15870.61|15790.61|15869.04|15789.04|10
1728904030000|2024-10-14 11:07:10|15870.56|15790.56|15872.28|15792.28|15872.29|15792.29|15870.56|15790.56|10
1728904040000|2024-10-14 11:07:20|15872.33|15792.33|15873.39|15793.39|15874.42|15794.42|15872.33|15792.33|8
1728904050000|2024-10-14 11:07:30|15873.4|15793.4|15876.28|15796.28|15876.28|15796.28|15873.4|15793.4|8
1728904060000|2024-10-14 11:07:40|15876.26|15796.26|15877.02|15797.02|15877.02|15797.02|15875.55|15795.55|8
1728904070000|2024-10-14 11:07:50|15877.03|15797.03|15879.99|15799.99|15880.02|15800.02|15877.03|15797.03|9
1728904080000|2024-10-14 11:08:00|15879.97|15799.97|15882.21|15802.21|15882.51|15802.51|15879.43|15799.43|9
1728904090000|2024-10-14 11:08:10|15882.75|15802.75|15884.46|15804.46|15884.46|15804.46|15882.75|15802.75|9
1728904100000|2024-10-14 11:08:20|15884.53|15804.53|15885.41|15805.41|15885.68|15805.68|15884.53|15804.53|9
1728904110000|2024-10-14 11:08:30|15885.4|15805.4|15883.94|15803.94|15886.48|15806.48|15883.85|15803.85|9
1728904120000|2024-10-14 11:08:40|15883.99|15803.99|15883.12|15803.12|15884.04|15804.04|15883.12|15803.12|7
1728904130000|2024-10-14 11:08:50|15882.42|15802.42|15881.87|15801.87|15882.42|15802.42|15881.81|15801.81|10
1728904140000|2024-10-14 11:09:00|15881.86|15801.86|15884.27|15804.27|15885.26|15805.26|15881.86|15801.86|9
1728904150000|2024-10-14 11:09:10|15885.13|15805.13|15883.26|15803.26|15885.29|15805.29|15883.09|15803.09|10
1728904160000|2024-10-14 11:09:20|15883.27|15803.27|15885.68|15805.68|15885.68|15805.68|15882.38|15802.38|10
1728904170000|2024-10-14 11:09:30|15885.7|15805.7|15883.81|15803.81|15885.7|15805.7|15883.72|15803.72|8
1728904180000|2024-10-14 11:09:40|15881.46|15801.46|15876.71|15796.71|15881.63|15801.63|15876.71|15796.71|7
1728904190000|2024-10-14 11:09:50|15876.26|15796.26|15876.39|15796.39|15876.52|15796.52|15875.74|15795.74|9
1728904200000|2024-10-14 11:10:00|15876.27|15796.27|15873.86|15793.86|15876.58|15796.58|15873.86|15793.86|9
1728904210000|2024-10-14 11:10:10|15873.63|15793.63|15872.88|15792.88|15873.63|15793.63|15872.88|15792.88|9
1728904220000|2024-10-14 11:10:20|15872.89|15792.89|15871.98|15791.98|15872.89|15792.89|15871.98|15791.98|10
1728904230000|2024-10-14 11:10:30|15871.95|15791.95|15872.04|15792.04|15872.04|15792.04|15871.94|15791.94|7
1728904240000|2024-10-14 11:10:40|15873.37|15793.37|15872.63|15792.63|15874.05|15794.05|15872.63|15792.63|8
1728904250000|2024-10-14 11:10:50|15872.17|15792.17|15872.53|15792.53|15873.09|15793.09|15871.84|15791.84|7
1728904260000|2024-10-14 11:11:00|15873.3|15793.3|15875.09|15795.09|15875.09|15795.09|15872.76|15792.76|10
1728904270000|2024-10-14 11:11:10|15874.53|15794.53|15874.65|15794.65|15875.14|15795.14|15874.53|15794.53|10
1728904280000|2024-10-14 11:11:20|15874.68|15794.68|15877.13|15797.13|15877.13|15797.13|15874.68|15794.68|10
1728904290000|2024-10-14 11:11:30|15877.24|15797.24|15878.38|15798.38|15878.79|15798.79|15877.19|15797.19|10
1728904300000|2024-10-14 11:11:40|15878.43|15798.43|15877.71|15797.71|15878.75|15798.75|15877.53|15797.53|9
1728904310000|2024-10-14 11:11:50|15877.72|15797.72|15877.28|15797.28|15877.79|15797.79|15877.27|15797.27|8
1728904320000|2024-10-14 11:12:00|15877.26|15797.26|15878.79|15798.79|15879.75|15799.75|15877.25|15797.25|10
1728904330000|2024-10-14 11:12:10|15878.78|15798.78|15880.48|15800.48|15880.48|15800.48|15878.23|15798.23|9
1728904340000|2024-10-14 11:12:20|15880.45|15800.45|15881.3|15801.3|15881.3|15801.3|15880.45|15800.45|9
1728904350000|2024-10-14 11:12:30|15880.43|15800.43|15880.55|15800.55|15880.55|15800.55|15880.08|15800.08|9
1728904360000|2024-10-14 11:12:40|15880.59|15800.59|15877.08|15797.08|15880.59|15800.59|15876.76|15796.76|8
1728904370000|2024-10-14 11:12:50|15876.91|15796.91|15876.69|15796.69|15876.92|15796.92|15876.09|15796.09|7
1728904380000|2024-10-14 11:13:00|15876.72|15796.72|15873.77|15793.77|15876.72|15796.72|15873.77|15793.77|10
1728904390000|2024-10-14 11:13:10|15873.73|15793.73|15874.79|15794.79|15874.79|15794.79|15873.73|15793.73|9
1728904400000|2024-10-14 11:13:20|15874.8|15794.8|15875.27|15795.27|15875.39|15795.39|15874.54|15794.54|8
1728904410000|2024-10-14 11:13:30|15875.28|15795.28|15879.28|15799.28|15879.28|15799.28|15875.28|15795.28|9
1728904420000|2024-10-14 11:13:40|15879.29|15799.29|15880.82|15800.82|15880.82|15800.82|15879.29|15799.29|6
1728904430000|2024-10-14 11:13:50|15880.5|15800.5|15881.23|15801.23|15881.69|15801.69|15880.5|15800.5|8
1728904440000|2024-10-14 11:14:00|15881.32|15801.32|15878.49|15798.49|15881.37|15801.37|15878.49|15798.49|6
1728904450000|2024-10-14 11:14:10|15878.28|15798.28|15875.92|15795.92|15878.36|15798.36|15875.92|15795.92|8
1728904460000|2024-10-14 11:14:20|15878.06|15798.06|15875.5|15795.5|15878.06|15798.06|15875.46|15795.46|8
1728904470000|2024-10-14 11:14:30|15875.48|15795.48|15874.96|15794.96|15875.51|15795.51|15874.96|15794.96|9
1728904480000|2024-10-14 11:14:40|15874.95|15794.95|15874.38|15794.38|15874.96|15794.96|15873.74|15793.74|7
1728904490000|2024-10-14 11:14:50|15873.95|15793.95|15873.82|15793.82|15874.11|15794.11|15873.8|15793.8|9
1728904500000|2024-10-14 11:15:00|15873.46|15793.46|15873.65|15793.65|15874.22|15794.22|15872.41|15792.41|8
1728904510000|2024-10-14 11:15:10|15873.18|15793.18|15873.12|15793.12|15873.18|15793.18|15873.12|15793.12|3
1728904520000|2024-10-14 11:15:20|15872.5|15792.5|15873.23|15793.23|15873.23|15793.23|15872.5|15792.5|8
1728904530000|2024-10-14 11:15:30|15873.27|15793.27|15870.37|15790.37|15874.03|15794.03|15870.37|15790.37|9
1728904540000|2024-10-14 11:15:40|15870.35|15790.35|15872.08|15792.08|15872.09|15792.09|15870.11|15790.11|10
1728904550000|2024-10-14 11:15:50|15871.47|15791.47|15870.44|15790.44|15871.82|15791.82|15870.44|15790.44|10
1728904560000|2024-10-14 11:16:00|15870.9|15790.9|15872.06|15792.06|15872.06|15792.06|15870.3|15790.3|10
1728904570000|2024-10-14 11:16:10|15872.09|15792.09|15874.96|15794.96|15875.67|15795.67|15872.08|15792.08|9
1728904580000|2024-10-14 11:16:20|15875.21|15795.21|15875.85|15795.85|15875.85|15795.85|15875.21|15795.21|10
1728904590000|2024-10-14 11:16:30|15876.01|15796.01|15879.63|15799.63|15879.79|15799.79|15875.82|15795.82|10
1728904600000|2024-10-14 11:16:40|15879.54|15799.54|15879.32|15799.32|15879.55|15799.55|15878.2|15798.2|10
1728904610000|2024-10-14 11:16:50|15880.37|15800.37|15880.58|15800.58|15881.31|15801.31|15880.37|15800.37|9
1728904620000|2024-10-14 11:17:00|15881.07|15801.07|15879.14|15799.14|15881.07|15801.07|15878.45|15798.45|9
1728904630000|2024-10-14 11:17:10|15879.23|15799.23|15876.01|15796.01|15879.7|15799.7|15876.01|15796.01|9
1728904640000|2024-10-14 11:17:20|15875.66|15795.66|15877.23|15797.23|15877.23|15797.23|15875.42|15795.42|10
1728904650000|2024-10-14 11:17:30|15877.24|15797.24|15877.36|15797.36|15877.42|15797.42|15876.45|15796.45|9
1728904660000|2024-10-14 11:17:40|15877.35|15797.35|15876.51|15796.51|15877.96|15797.96|15876.51|15796.51|8
1728904670000|2024-10-14 11:17:50|15876.52|15796.52|15877.53|15797.53|15877.53|15797.53|15876.52|15796.52|9
1728904680000|2024-10-14 11:18:00|15877.64|15797.64|15878.3|15798.3|15878.3|15798.3|15877.64|15797.64|8
1728904690000|2024-10-14 11:18:10|15878.37|15798.37|15879.41|15799.41|15879.41|15799.41|15878.37|15798.37|4
1728904700000|2024-10-14 11:18:20|15879.95|15799.95|15883.13|15803.13|15883.46|15803.46|15879.95|15799.95|9
1728904710000|2024-10-14 11:18:30|15883.2|15803.2|15882.75|15802.75|15883.33|15803.33|15882.72|15802.72|8
1728904720000|2024-10-14 11:18:40|15882.74|15802.74|15886.97|15806.97|15887.39|15807.39|15882.69|15802.69|7
1728904730000|2024-10-14 11:18:50|15886.96|15806.96|15886.66|15806.66|15887.24|15807.24|15886.66|15806.66|7
1728904740000|2024-10-14 11:19:00|15886.65|15806.65|15887.08|15807.08|15887.7|15807.7|15886.65|15806.65|9
1728904750000|2024-10-14 11:19:10|15887.5|15807.5|15885.94|15805.94|15887.92|15807.92|15885.94|15805.94|10
1728904760000|2024-10-14 11:19:20|15885.95|15805.95|15885.7|15805.7|15885.95|15805.95|15884.97|15804.97|7
1728904770000|2024-10-14 11:19:30|15885.73|15805.73|15884.81|15804.81|15885.88|15805.88|15884.81|15804.81|6
1728904780000|2024-10-14 11:19:40|15883.1|15803.1|15882.73|15802.73|15883.1|15803.1|15882.73|15802.73|8
1728904790000|2024-10-14 11:19:50|15882.66|15802.66|15883.83|15803.83|15883.9|15803.9|15882.66|15802.66|5
1728904800000|2024-10-14 11:20:00|15883.81|15803.81|15882.43|15802.43|15883.81|15803.81|15882.43|15802.43|5
1728904810000|2024-10-14 11:20:10|15882.61|15802.61|15882.29|15802.29|15882.61|15802.61|15882.25|15802.25|8
1728904820000|2024-10-14 11:20:20|15882.04|15802.04|15884.08|15804.08|15884.08|15804.08|15882.02|15802.02|8
1728904830000|2024-10-14 11:20:30|15883.84|15803.84|15884.16|15804.16|15884.65|15804.65|15883.84|15803.84|8
1728904840000|2024-10-14 11:20:40|15883.95|15803.95|15883.93|15803.93|15883.95|15803.95|15883.9|15803.9|8
1728904850000|2024-10-14 11:20:50|15884.25|15804.25|15884.91|15804.91|15884.91|15804.91|15884.25|15804.25|5
1728904860000|2024-10-14 11:21:00|15884.94|15804.94|15884.97|15804.97|15885.14|15805.14|15884.89|15804.89|10
1728904870000|2024-10-14 11:21:10|15884.96|15804.96|15885.98|15805.98|15886.29|15806.29|15884.96|15804.96|6
1728904880000|2024-10-14 11:21:20|15886.44|15806.44|15887.03|15807.03|15887.07|15807.07|15886.44|15806.44|9
1728904890000|2024-10-14 11:21:30|15887.05|15807.05|15885.62|15805.62|15887.05|15807.05|15885.62|15805.62|7
1728904900000|2024-10-14 11:21:40|15885.63|15805.63|15888.14|15808.14|15888.43|15808.43|15885.63|15805.63|10
1728904910000|2024-10-14 11:21:50|15888.92|15808.92|15891.44|15811.44|15892.09|15812.09|15888.92|15808.92|10
1728904920000|2024-10-14 11:22:00|15891.46|15811.46|15891.15|15811.15|15891.46|15811.46|15891.15|15811.15|7
1728904930000|2024-10-14 11:22:10|15891.16|15811.16|15888.61|15808.61|15891.17|15811.17|15888.6|15808.6|7
1728904940000|2024-10-14 11:22:20|15888.91|15808.91|15885.45|15805.45|15888.91|15808.91|15885.45|15805.45|10
1728904950000|2024-10-14 11:22:30|15884.7|15804.7|15886.54|15806.54|15886.54|15806.54|15883.11|15803.11|10
1728904960000|2024-10-14 11:22:40|15887|15807|15889.56|15809.56|15889.63|15809.63|15887|15807|9
1728904970000|2024-10-14 11:22:50|15889.97|15809.97|15890.81|15810.81|15890.81|15810.81|15889.89|15809.89|8
1728904980000|2024-10-14 11:23:00|15891.73|15811.73|15891.03|15811.03|15891.77|15811.77|15890.86|15810.86|8
1728904990000|2024-10-14 11:23:10|15891.04|15811.04|15891.83|15811.83|15891.86|15811.86|15891.04|15811.04|6
1728905000000|2024-10-14 11:23:20|15891.3|15811.3|15890.12|15810.12|15891.3|15811.3|15890.12|15810.12|9
1728905010000|2024-10-14 11:23:30|15889.82|15809.82|15892.96|15812.96|15892.96|15812.96|15889.63|15809.63|9
1728905020000|2024-10-14 11:23:40|15892.13|15812.13|15891.3|15811.3|15892.34|15812.34|15891.27|15811.27|8
1728905030000|2024-10-14 11:23:50|15892.04|15812.04|15891.82|15811.82|15892.3|15812.3|15891.75|15811.75|8
1728905040000|2024-10-14 11:24:00|15891.8|15811.8|15891.96|15811.96|15892.02|15812.02|15891.14|15811.14|9
1728905050000|2024-10-14 11:24:10|15892.47|15812.47|15889.53|15809.53|15892.47|15812.47|15889.52|15809.52|8
1728905060000|2024-10-14 11:24:20|15889.44|15809.44|15888.86|15808.86|15889.44|15809.44|15887.79|15807.79|9
1728905070000|2024-10-14 11:24:30|15888.85|15808.85|15888.59|15808.59|15889.12|15809.12|15888.59|15808.59|8
1728905080000|2024-10-14 11:24:40|15888.6|15808.6|15886.96|15806.96|15888.61|15808.61|15886.96|15806.96|10
1728905090000|2024-10-14 11:24:50|15886.97|15806.97|15888.45|15808.45|15888.45|15808.45|15886.97|15806.97|9
1728905100000|2024-10-14 11:25:00|15887.13|15807.13|15885.04|15805.04|15888.32|15808.32|15885.04|15805.04|10
1728905110000|2024-10-14 11:25:10|15884.82|15804.82|15882.76|15802.76|15884.82|15804.82|15882.76|15802.76|10
1728905120000|2024-10-14 11:25:20|15883.35|15803.35|15884.64|15804.64|15884.64|15804.64|15883.17|15803.17|10
1728905130000|2024-10-14 11:25:30|15884.35|15804.35|15883.72|15803.72|15884.67|15804.67|15883.72|15803.72|8
1728905140000|2024-10-14 11:25:40|15884.21|15804.21|15884.06|15804.06|15884.28|15804.28|15883.67|15803.67|9
1728905150000|2024-10-14 11:25:50|15884.59|15804.59|15884.39|15804.39|15885.03|15805.03|15884.39|15804.39|10
1728905160000|2024-10-14 11:26:00|15884.37|15804.37|15884.65|15804.65|15884.65|15804.65|15882.97|15802.97|10
1728905170000|2024-10-14 11:26:10|15884.72|15804.72|15884.43|15804.43|15884.75|15804.75|15884.42|15804.42|9
1728905180000|2024-10-14 11:26:20|15884.44|15804.44|15884.71|15804.71|15885.32|15805.32|15884.44|15804.44|8
1728905190000|2024-10-14 11:26:30|15884.73|15804.73|15883.91|15803.91|15884.75|15804.75|15883.91|15803.91|9
1728905200000|2024-10-14 11:26:40|15884.06|15804.06|15883.02|15803.02|15884.07|15804.07|15883.02|15803.02|9
1728905210000|2024-10-14 11:26:50|15882.93|15802.93|15882.8|15802.8|15882.93|15802.93|15882.07|15802.07|9
1728905220000|2024-10-14 11:27:00|15882.79|15802.79|15881.19|15801.19|15882.79|15802.79|15881.19|15801.19|9
1728905230000|2024-10-14 11:27:10|15880.79|15800.79|15880.6|15800.6|15881.45|15801.45|15880.59|15800.59|8
1728905240000|2024-10-14 11:27:20|15880.68|15800.68|15879.78|15799.78|15880.68|15800.68|15879.13|15799.13|9
1728905250000|2024-10-14 11:27:30|15879.82|15799.82|15877.28|15797.28|15879.82|15799.82|15877.28|15797.28|8
1728905260000|2024-10-14 11:27:40|15877.15|15797.15|15877.01|15797.01|15877.15|15797.15|15876.89|15796.89|9
1728905270000|2024-10-14 11:27:50|15877|15797|15876.61|15796.61|15877|15797|15876.45|15796.45|9
1728905280000|2024-10-14 11:28:00|15876.62|15796.62|15876.4|15796.4|15877.25|15797.25|15876.3|15796.3|9
1728905290000|2024-10-14 11:28:10|15876.42|15796.42|15878.35|15798.35|15878.43|15798.43|15876.42|15796.42|9
1728905300000|2024-10-14 11:28:20|15879.46|15799.46|15879.02|15799.02|15879.6|15799.6|15878.97|15798.97|8
1728905310000|2024-10-14 11:28:30|15879.39|15799.39|15880.42|15800.42|15880.66|15800.66|15879.39|15799.39|9
1728905320000|2024-10-14 11:28:40|15880.15|15800.15|15881.38|15801.38|15881.38|15801.38|15880.15|15800.15|9
1728905330000|2024-10-14 11:28:50|15881.37|15801.37|15881.44|15801.44|15881.44|15801.44|15880.78|15800.78|9
1728905340000|2024-10-14 11:29:00|15880.94|15800.94|15881.51|15801.51|15881.51|15801.51|15880.93|15800.93|9
1728905350000|2024-10-14 11:29:10|15881.43|15801.43|15881.53|15801.53|15881.67|15801.67|15881.3|15801.3|8
1728905360000|2024-10-14 11:29:20|15881.57|15801.57|15881.23|15801.23|15881.57|15801.57|15881.11|15801.11|8
1728905370000|2024-10-14 11:29:30|15881.45|15801.45|15883.7|15803.7|15883.7|15803.7|15881.3|15801.3|7
1728905380000|2024-10-14 11:29:40|15884.45|15804.45|15885.54|15805.54|15885.54|15805.54|15884.41|15804.41|10
1728905390000|2024-10-14 11:29:50|15886.68|15806.68|15886.17|15806.17|15886.68|15806.68|15886|15806|8
1728905400000|2024-10-14 11:30:00|15886.35|15806.35|15886.34|15806.34|15886.47|15806.47|15886.26|15806.26|7
1728905410000|2024-10-14 11:30:10|15886.41|15806.41|15887.78|15807.78|15887.78|15807.78|15886.41|15806.41|7
1728905420000|2024-10-14 11:30:20|15887.81|15807.81|15889.87|15809.87|15890.01|15810.01|15887.81|15807.81|10
1728905430000|2024-10-14 11:30:30|15890.07|15810.07|15889.12|15809.12|15890.07|15810.07|15889.12|15809.12|10
1728905440000|2024-10-14 11:30:40|15890.34|15810.34|15907.86|15827.86|15911.11|15831.11|15890.34|15810.34|10
1728905450000|2024-10-14 11:30:50|15908.77|15828.77|15907.33|15827.33|15908.77|15828.77|15903.39|15823.39|10
1728905460000|2024-10-14 11:31:00|15907.34|15827.34|15905.12|15825.12|15907.34|15827.34|15905.12|15825.12|10
1728905470000|2024-10-14 11:31:10|15904.27|15824.27|15895.4|15815.4|15904.27|15824.27|15895.4|15815.4|10
1728905480000|2024-10-14 11:31:20|15894.75|15814.75|15894.2|15814.2|15894.75|15814.75|15890.37|15810.37|10
1728905490000|2024-10-14 11:31:30|15893.61|15813.61|15898.63|15818.63|15899.68|15819.68|15893.6|15813.6|10
1728905500000|2024-10-14 11:31:40|15898.36|15818.36|15898.2|15818.2|15899.47|15819.47|15896.9|15816.9|10
1728905510000|2024-10-14 11:31:50|15897.74|15817.74|15905.99|15825.99|15906.56|15826.56|15897.74|15817.74|10
1728905520000|2024-10-14 11:32:00|15905.89|15825.89|15905.99|15825.99|15906.85|15826.85|15903.37|15823.37|10
1728905530000|2024-10-14 11:32:10|15905.69|15825.69|15899.4|15819.4|15905.72|15825.72|15899.33|15819.33|10
1728905540000|2024-10-14 11:32:20|15898.95|15818.95|15898.17|15818.17|15898.95|15818.95|15898.17|15818.17|10
1728905550000|2024-10-14 11:32:30|15898.19|15818.19|15897.76|15817.76|15898.31|15818.31|15897.76|15817.76|8
1728905560000|2024-10-14 11:32:40|15897.58|15817.58|15890.78|15810.78|15897.58|15817.58|15890.78|15810.78|10
1728905570000|2024-10-14 11:32:50|15891.26|15811.26|15892.9|15812.9|15892.99|15812.99|15891.26|15811.26|9
1728905580000|2024-10-14 11:33:00|15892.89|15812.89|15892.91|15812.91|15893.87|15813.87|15892.87|15812.87|10
1728905590000|2024-10-14 11:33:10|15892.09|15812.09|15884.14|15804.14|15892.09|15812.09|15883.91|15803.91|10
1728905600000|2024-10-14 11:33:20|15884.11|15804.11|15872.17|15792.17|15884.11|15804.11|15872.01|15792.01|10
1728905610000|2024-10-14 11:33:30|15869.89|15789.89|15871.19|15791.19|15872.38|15792.38|15869.89|15789.89|10
1728905620000|2024-10-14 11:33:40|15870.66|15790.66|15873.62|15793.62|15874.11|15794.11|15870.66|15790.66|10
1728905630000|2024-10-14 11:33:50|15874.63|15794.63|15871.57|15791.57|15874.63|15794.63|15871.38|15791.38|10
1728905640000|2024-10-14 11:34:00|15872.14|15792.14|15872.04|15792.04|15873.14|15793.14|15871.43|15791.43|8
1728905650000|2024-10-14 11:34:10|15871.21|15791.21|15871.22|15791.22|15871.37|15791.37|15870.7|15790.7|9
1728905660000|2024-10-14 11:34:20|15871.09|15791.09|15870.92|15790.92|15871.39|15791.39|15869.49|15789.49|9
1728905670000|2024-10-14 11:34:30|15870.66|15790.66|15866.23|15786.23|15870.66|15790.66|15866.03|15786.03|9
1728905680000|2024-10-14 11:34:40|15865.97|15785.97|15868.48|15788.48|15868.49|15788.49|15865.97|15785.97|10
1728905690000|2024-10-14 11:34:50|15868.11|15788.11|15869.27|15789.27|15869.27|15789.27|15868.01|15788.01|8
1728905700000|2024-10-14 11:35:00|15868.79|15788.79|15875.63|15795.63|15875.63|15795.63|15868.79|15788.79|10
1728905710000|2024-10-14 11:35:10|15875.68|15795.68|15873.93|15793.93|15875.68|15795.68|15873.93|15793.93|10
1728905720000|2024-10-14 11:35:20|15874.69|15794.69|15878.12|15798.12|15878.69|15798.69|15874.5|15794.5|9
1728905730000|2024-10-14 11:35:30|15878.98|15798.98|15882.99|15802.99|15882.99|15802.99|15878.81|15798.81|10
1728905740000|2024-10-14 11:35:40|15883.06|15803.06|15879.34|15799.34|15883.09|15803.09|15878.67|15798.67|10
1728905750000|2024-10-14 11:35:50|15878.56|15798.56|15874.81|15794.81|15878.56|15798.56|15874.81|15794.81|9
1728905760000|2024-10-14 11:36:00|15874.56|15794.56|15873.27|15793.27|15875.51|15795.51|15873.27|15793.27|9
1728905770000|2024-10-14 11:36:10|15873.5|15793.5|15870.44|15790.44|15873.5|15793.5|15870.44|15790.44|10
1728905780000|2024-10-14 11:36:20|15869.84|15789.84|15871.1|15791.1|15871.9|15791.9|15869.84|15789.84|9
1728905790000|2024-10-14 11:36:30|15871.11|15791.11|15869.98|15789.98|15871.11|15791.11|15867.68|15787.68|9
1728905800000|2024-10-14 11:36:40|15870|15790|15870.12|15790.12|15871.33|15791.33|15869.7|15789.7|10
1728905810000|2024-10-14 11:36:50|15870.45|15790.45|15872.42|15792.42|15872.45|15792.45|15870.45|15790.45|10
1728905820000|2024-10-14 11:37:00|15872.68|15792.68|15873.2|15793.2|15873.63|15793.63|15871.64|15791.64|9
1728905830000|2024-10-14 11:37:10|15872.54|15792.54|15868.12|15788.12|15873.22|15793.22|15868.12|15788.12|10
1728905840000|2024-10-14 11:37:20|15867.98|15787.98|15870.11|15790.11|15870.11|15790.11|15867.96|15787.96|10
1728905850000|2024-10-14 11:37:30|15869.95|15789.95|15868.75|15788.75|15870.11|15790.11|15868.75|15788.75|9
1728905860000|2024-10-14 11:37:40|15868.73|15788.73|15865.86|15785.86|15868.73|15788.73|15865.86|15785.86|10
1728905870000|2024-10-14 11:37:50|15866|15786|15865.5|15785.5|15866.79|15786.79|15865.5|15785.5|10
1728905880000|2024-10-14 11:38:00|15865.52|15785.52|15865.79|15785.79|15866|15786|15865.44|15785.44|10
1728905890000|2024-10-14 11:38:10|15865.92|15785.92|15863.84|15783.84|15865.92|15785.92|15863.84|15783.84|8
1728905900000|2024-10-14 11:38:20|15863.81|15783.81|15863.61|15783.61|15863.81|15783.81|15862.62|15782.62|10
1728905910000|2024-10-14 11:38:30|15864.18|15784.18|15863.29|15783.29|15865.27|15785.27|15863.29|15783.29|10
1728905920000|2024-10-14 11:38:40|15864.31|15784.31|15863.06|15783.06|15864.31|15784.31|15862.62|15782.62|10
1728905930000|2024-10-14 11:38:50|15862.87|15782.87|15862.03|15782.03|15863.2|15783.2|15862.03|15782.03|9
1728905940000|2024-10-14 11:39:00|15862.54|15782.54|15862.59|15782.59|15862.89|15782.89|15862.28|15782.28|10
1728905950000|2024-10-14 11:39:10|15862.56|15782.56|15862.47|15782.47|15862.91|15782.91|15861.42|15781.42|8
1728905960000|2024-10-14 11:39:20|15862.22|15782.22|15867.58|15787.58|15867.58|15787.58|15862.22|15782.22|9
1728905970000|2024-10-14 11:39:30|15868.02|15788.02|15871.32|15791.32|15871.43|15791.43|15867.9|15787.9|9
1728905980000|2024-10-14 11:39:40|15870.12|15790.12|15869.21|15789.21|15871.45|15791.45|15869.13|15789.13|10
1728905990000|2024-10-14 11:39:50|15869.25|15789.25|15865.86|15785.86|15869.25|15789.25|15865.86|15785.86|10
1728906000000|2024-10-14 11:40:00|15865.95|15785.95|15863.46|15783.46|15865.95|15785.95|15863.46|15783.46|10
1728906010000|2024-10-14 11:40:10|15863.36|15783.36|15866.82|15786.82|15866.82|15786.82|15863.36|15783.36|10
1728906020000|2024-10-14 11:40:20|15868|15788|15869.92|15789.92|15869.92|15789.92|15866.85|15786.85|10
1728906030000|2024-10-14 11:40:30|15870.47|15790.47|15870.39|15790.39|15870.47|15790.47|15869.87|15789.87|9
1728906040000|2024-10-14 11:40:40|15870.29|15790.29|15871.95|15791.95|15871.95|15791.95|15869.36|15789.36|7
1728906050000|2024-10-14 11:40:50|15871.73|15791.73|15872.01|15792.01|15872.25|15792.25|15871.43|15791.43|10
1728906060000|2024-10-14 11:41:00|15872.12|15792.12|15874.69|15794.69|15874.69|15794.69|15871.48|15791.48|10
1728906070000|2024-10-14 11:41:10|15874.52|15794.52|15875.19|15795.19|15875.59|15795.59|15874.52|15794.52|9
1728906080000|2024-10-14 11:41:20|15875.12|15795.12|15875.56|15795.56|15875.56|15795.56|15874.74|15794.74|9
1728906090000|2024-10-14 11:41:30|15875.47|15795.47|15874.65|15794.65|15875.82|15795.82|15874.65|15794.65|9
1728906100000|2024-10-14 11:41:40|15874.66|15794.66|15877.67|15797.67|15878.06|15798.06|15874.4|15794.4|8
1728906110000|2024-10-14 11:41:50|15877.66|15797.66|15878.12|15798.12|15878.12|15798.12|15877.56|15797.56|8
1728906120000|2024-10-14 11:42:00|15878.16|15798.16|15882.3|15802.3|15882.3|15802.3|15878.16|15798.16|9
1728906130000|2024-10-14 11:42:10|15882.58|15802.58|15883.24|15803.24|15883.46|15803.46|15882.58|15802.58|8
1728906140000|2024-10-14 11:42:20|15883.26|15803.26|15888.1|15808.1|15888.1|15808.1|15883.26|15803.26|9
1728906150000|2024-10-14 11:42:30|15888.18|15808.18|15883.06|15803.06|15888.18|15808.18|15883.06|15803.06|9
1728906160000|2024-10-14 11:42:40|15882.68|15802.68|15881.69|15801.69|15882.8|15802.8|15881.69|15801.69|10
1728906170000|2024-10-14 11:42:50|15882.33|15802.33|15881.2|15801.2|15882.33|15802.33|15881.2|15801.2|10
1728906180000|2024-10-14 11:43:00|15881.22|15801.22|15882.01|15802.01|15882.01|15802.01|15880.71|15800.71|9
1728906190000|2024-10-14 11:43:10|15883.19|15803.19|15883.98|15803.98|15883.98|15803.98|15882.99|15802.99|8
1728906200000|2024-10-14 11:43:20|15884.06|15804.06|15878.89|15798.89|15884.06|15804.06|15878.89|15798.89|9
1728906210000|2024-10-14 11:43:30|15879.03|15799.03|15878.95|15798.95|15879.03|15799.03|15878.65|15798.65|9
1728906220000|2024-10-14 11:43:40|15879.07|15799.07|15882.38|15802.38|15882.38|15802.38|15879.07|15799.07|9
1728906230000|2024-10-14 11:43:50|15881.33|15801.33|15880.08|15800.08|15881.93|15801.93|15880.08|15800.08|9
1728906240000|2024-10-14 11:44:00|15880.11|15800.11|15880.24|15800.24|15881.64|15801.64|15880.11|15800.11|10
1728906250000|2024-10-14 11:44:10|15880.23|15800.23|15878.21|15798.21|15880.26|15800.26|15878.21|15798.21|8
1728906260000|2024-10-14 11:44:20|15877.32|15797.32|15876.44|15796.44|15877.45|15797.45|15876.37|15796.37|9
1728906270000|2024-10-14 11:44:30|15876.72|15796.72|15873.88|15793.88|15876.72|15796.72|15873.88|15793.88|10
1728906280000|2024-10-14 11:44:40|15873.65|15793.65|15873.12|15793.12|15873.87|15793.87|15873.12|15793.12|6
1728906290000|2024-10-14 11:44:50|15873.13|15793.13|15872.92|15792.92|15873.13|15793.13|15872.13|15792.13|10
1728906300000|2024-10-14 11:45:00|15872.79|15792.79|15872.17|15792.17|15874.26|15794.26|15872.17|15792.17|9
1728906310000|2024-10-14 11:45:10|15871.89|15791.89|15873.6|15793.6|15874.02|15794.02|15871.07|15791.07|9
1728906320000|2024-10-14 11:45:20|15873.93|15793.93|15875.31|15795.31|15875.38|15795.38|15873.56|15793.56|8
1728906330000|2024-10-14 11:45:30|15874.91|15794.91|15874.14|15794.14|15874.91|15794.91|15874.14|15794.14|9
1728906340000|2024-10-14 11:45:40|15874.79|15794.79|15874.81|15794.81|15874.83|15794.83|15874.79|15794.79|7
1728906350000|2024-10-14 11:45:50|15874.32|15794.32|15874.66|15794.66|15875.53|15795.53|15874.17|15794.17|9
1728906360000|2024-10-14 11:46:00|15874.69|15794.69|15874.8|15794.8|15875.41|15795.41|15874.36|15794.36|9
1728906370000|2024-10-14 11:46:10|15875.02|15795.02|15875.32|15795.32|15875.35|15795.35|15875.02|15795.02|7
1728906380000|2024-10-14 11:46:20|15877.54|15797.54|15881.37|15801.37|15881.37|15801.37|15877.54|15797.54|10
1728906390000|2024-10-14 11:46:30|15881.27|15801.27|15882.03|15802.03|15882.03|15802.03|15880.96|15800.96|9
1728906400000|2024-10-14 11:46:40|15881.63|15801.63|15876.01|15796.01|15881.63|15801.63|15876.01|15796.01|9
1728906410000|2024-10-14 11:46:50|15876.12|15796.12|15874.44|15794.44|15876.12|15796.12|15874.11|15794.11|10
1728906420000|2024-10-14 11:47:00|15874.42|15794.42|15873.91|15793.91|15875.58|15795.58|15873.91|15793.91|10
1728906430000|2024-10-14 11:47:10|15873.72|15793.72|15872.71|15792.71|15873.95|15793.95|15872.71|15792.71|7
1728906440000|2024-10-14 11:47:20|15872.95|15792.95|15871.63|15791.63|15872.95|15792.95|15871.48|15791.48|10
1728906450000|2024-10-14 11:47:30|15871.28|15791.28|15873.7|15793.7|15873.7|15793.7|15871.28|15791.28|9
1728906460000|2024-10-14 11:47:40|15873.52|15793.52|15875.81|15795.81|15875.91|15795.91|15873.52|15793.52|10
1728906470000|2024-10-14 11:47:50|15875.8|15795.8|15875.77|15795.77|15876.07|15796.07|15875.64|15795.64|9
1728906480000|2024-10-14 11:48:00|15875.78|15795.78|15873.4|15793.4|15875.78|15795.78|15873.4|15793.4|10
1728906490000|2024-10-14 11:48:10|15872.71|15792.71|15871.31|15791.31|15872.71|15792.71|15871.28|15791.28|9
1728906500000|2024-10-14 11:48:20|15870.86|15790.86|15869.25|15789.25|15870.86|15790.86|15869.23|15789.23|10
1728906510000|2024-10-14 11:48:30|15867.87|15787.87|15868.29|15788.29|15868.67|15788.67|15867.72|15787.72|9
1728906520000|2024-10-14 11:48:40|15868.36|15788.36|15866.44|15786.44|15868.36|15788.36|15866.44|15786.44|7
1728906530000|2024-10-14 11:48:50|15866.56|15786.56|15867.25|15787.25|15867.92|15787.92|15866.05|15786.05|10
1728906540000|2024-10-14 11:49:00|15867.23|15787.23|15867.67|15787.67|15867.67|15787.67|15867.06|15787.06|8
1728906550000|2024-10-14 11:49:10|15867.52|15787.52|15867.84|15787.84|15867.84|15787.84|15867.52|15787.52|9
1728906560000|2024-10-14 11:49:20|15867.85|15787.85|15870.32|15790.32|15870.32|15790.32|15867.85|15787.85|7
1728906570000|2024-10-14 11:49:30|15870.36|15790.36|15869.07|15789.07|15870.72|15790.72|15869.07|15789.07|9
1728906580000|2024-10-14 11:49:40|15868.47|15788.47|15864.6|15784.6|15868.47|15788.47|15864.6|15784.6|9
1728906590000|2024-10-14 11:49:50|15862.45|15782.45|15864.16|15784.16|15864.45|15784.45|15862.45|15782.45|10
1728906600000|2024-10-14 11:50:00|15864.17|15784.17|15862.99|15782.99|15864.61|15784.61|15862.93|15782.93|9
1728906610000|2024-10-14 11:50:10|15862.76|15782.76|15861.95|15781.95|15862.83|15782.83|15861.95|15781.95|9
1728906620000|2024-10-14 11:50:20|15861.89|15781.89|15863.52|15783.52|15863.52|15783.52|15861.13|15781.13|10
1728906630000|2024-10-14 11:50:30|15863.51|15783.51|15862.16|15782.16|15863.51|15783.51|15862.04|15782.04|10
1728906640000|2024-10-14 11:50:40|15862.17|15782.17|15860.98|15780.98|15862.17|15782.17|15860.66|15780.66|9
1728906650000|2024-10-14 11:50:50|15860.96|15780.96|15860.99|15780.99|15861.2|15781.2|15860.81|15780.81|10
1728906660000|2024-10-14 11:51:00|15860.57|15780.57|15861.41|15781.41|15861.97|15781.97|15860.57|15780.57|9
1728906670000|2024-10-14 11:51:10|15861.4|15781.4|15864.43|15784.43|15864.98|15784.98|15861.4|15781.4|9
1728906680000|2024-10-14 11:51:20|15864.41|15784.41|15864.31|15784.31|15864.47|15784.47|15864.23|15784.23|9
1728906690000|2024-10-14 11:51:30|15864.33|15784.33|15867.01|15787.01|15867.01|15787.01|15864.33|15784.33|9
1728906700000|2024-10-14 11:51:40|15867.19|15787.19|15866.67|15786.67|15867.55|15787.55|15866.67|15786.67|9
1728906710000|2024-10-14 11:51:50|15867.46|15787.46|15867.41|15787.41|15868.03|15788.03|15867.41|15787.41|7
1728906720000|2024-10-14 11:52:00|15867.44|15787.44|15868.67|15788.67|15868.91|15788.91|15867.43|15787.43|10
1728906730000|2024-10-14 11:52:10|15868.68|15788.68|15869.16|15789.16|15869.45|15789.45|15868.68|15788.68|9
1728906740000|2024-10-14 11:52:20|15868.9|15788.9|15867.8|15787.8|15869.59|15789.59|15867.8|15787.8|9
1728906750000|2024-10-14 11:52:30|15867.81|15787.81|15866.1|15786.1|15867.81|15787.81|15866.1|15786.1|10
1728906760000|2024-10-14 11:52:40|15866.25|15786.25|15865.46|15785.46|15866.25|15786.25|15865.46|15785.46|9
1728906770000|2024-10-14 11:52:50|15865.48|15785.48|15865.55|15785.55|15865.67|15785.67|15865.48|15785.48|9
1728906780000|2024-10-14 11:53:00|15865.56|15785.56|15863.41|15783.41|15865.59|15785.59|15861.97|15781.97|10
1728906790000|2024-10-14 11:53:10|15863.32|15783.32|15861.01|15781.01|15863.32|15783.32|15860.47|15780.47|10
1728906800000|2024-10-14 11:53:20|15860.95|15780.95|15861.31|15781.31|15862.03|15782.03|15860.17|15780.17|10
1728906810000|2024-10-14 11:53:30|15861.34|15781.34|15861.99|15781.99|15862.46|15782.46|15861.34|15781.34|10
1728906820000|2024-10-14 11:53:40|15862.06|15782.06|15861.33|15781.33|15862.06|15782.06|15861.32|15781.32|8
1728906830000|2024-10-14 11:53:50|15860.87|15780.87|15860.96|15780.96|15861.04|15781.04|15860.62|15780.62|8
1728906840000|2024-10-14 11:54:00|15860.61|15780.61|15860.29|15780.29|15860.98|15780.98|15860.29|15780.29|8
1728906850000|2024-10-14 11:54:10|15860.53|15780.53|15858.19|15778.19|15860.53|15780.53|15858.19|15778.19|7
1728906860000|2024-10-14 11:54:20|15858.1|15778.1|15857.5|15777.5|15858.1|15778.1|15857.22|15777.22|8
1728906870000|2024-10-14 11:54:30|15857.32|15777.32|15857.38|15777.38|15857.38|15777.38|15856.71|15776.71|10
1728906880000|2024-10-14 11:54:40|15857.42|15777.42|15856.71|15776.71|15857.42|15777.42|15856.62|15776.62|9
1728906890000|2024-10-14 11:54:50|15856.72|15776.72|15856.45|15776.45|15856.8|15776.8|15856.45|15776.45|7
1728906900000|2024-10-14 11:55:00|15856.77|15776.77|15857.56|15777.56|15857.56|15777.56|15856.7|15776.7|8
1728906910000|2024-10-14 11:55:10|15857.51|15777.51|15857.56|15777.56|15857.74|15777.74|15856.69|15776.69|9
1728906920000|2024-10-14 11:55:20|15857.64|15777.64|15858.86|15778.86|15858.88|15778.88|15857.64|15777.64|9
1728906930000|2024-10-14 11:55:30|15859.73|15779.73|15859.73|15779.73|15859.77|15779.77|15859.66|15779.66|8
1728906940000|2024-10-14 11:55:40|15859.82|15779.82|15859.82|15779.82|15859.88|15779.88|15859.54|15779.54|10
1728906950000|2024-10-14 11:55:50|15858.77|15778.77|15859.22|15779.22|15859.25|15779.25|15858.76|15778.76|9
1728906960000|2024-10-14 11:56:00|15859.26|15779.26|15862.23|15782.23|15862.23|15782.23|15859.26|15779.26|10
1728906970000|2024-10-14 11:56:10|15862.2|15782.2|15862.74|15782.74|15862.79|15782.79|15862.2|15782.2|8
1728906980000|2024-10-14 11:56:20|15862.76|15782.76|15862.03|15782.03|15862.77|15782.77|15861.96|15781.96|8
1728906990000|2024-10-14 11:56:30|15862.01|15782.01|15865.9|15785.9|15865.9|15785.9|15862.01|15782.01|10
1728907000000|2024-10-14 11:56:40|15865.97|15785.97|15865.12|15785.12|15865.97|15785.97|15865.12|15785.12|8
1728907010000|2024-10-14 11:56:50|15864.94|15784.94|15865.42|15785.42|15866.06|15786.06|15864.94|15784.94|10
1728907020000|2024-10-14 11:57:00|15865.38|15785.38|15865.43|15785.43|15865.67|15785.67|15865.38|15785.38|9
1728907030000|2024-10-14 11:57:10|15865.5|15785.5|15864.3|15784.3|15865.5|15785.5|15864.1|15784.1|10
1728907040000|2024-10-14 11:57:20|15863.6|15783.6|15862.94|15782.94|15863.66|15783.66|15862.89|15782.89|10
1728907050000|2024-10-14 11:57:30|15862.91|15782.91|15863.88|15783.88|15863.89|15783.89|15862.91|15782.91|8
1728907060000|2024-10-14 11:57:40|15863.86|15783.86|15864.72|15784.72|15864.72|15784.72|15863.86|15783.86|7
1728907070000|2024-10-14 11:57:50|15865.54|15785.54|15867.31|15787.31|15867.31|15787.31|15865.54|15785.54|9
1728907080000|2024-10-14 11:58:00|15867.37|15787.37|15869.63|15789.63|15869.63|15789.63|15867.36|15787.36|8
1728907090000|2024-10-14 11:58:10|15869.81|15789.81|15871.01|15791.01|15872.8|15792.8|15869.81|15789.81|10
1728907100000|2024-10-14 11:58:20|15870.83|15790.83|15871.62|15791.62|15871.71|15791.71|15870.76|15790.76|10
1728907110000|2024-10-14 11:58:30|15871.31|15791.31|15872.19|15792.19|15872.82|15792.82|15871.31|15791.31|9
1728907120000|2024-10-14 11:58:40|15872.53|15792.53|15871.83|15791.83|15872.86|15792.86|15871.83|15791.83|9
1728907130000|2024-10-14 11:58:50|15871.67|15791.67|15871.6|15791.6|15871.67|15791.67|15871.35|15791.35|9
1728907140000|2024-10-14 11:59:00|15871.62|15791.62|15871.82|15791.82|15872.11|15792.11|15871.62|15791.62|8
1728907150000|2024-10-14 11:59:10|15871.58|15791.58|15874.24|15794.24|15874.25|15794.25|15871.49|15791.49|6
1728907160000|2024-10-14 11:59:20|15874.26|15794.26|15874.58|15794.58|15874.58|15794.58|15874.26|15794.26|8
1728907170000|2024-10-14 11:59:30|15874.59|15794.59|15873.56|15793.56|15874.59|15794.59|15873.56|15793.56|7
1728907180000|2024-10-14 11:59:40|15873.47|15793.47|15873.5|15793.5|15873.5|15793.5|15873.47|15793.47|4
1728907190000|2024-10-14 11:59:50|15873.56|15793.56|15871.44|15791.44|15873.58|15793.58|15871.44|15791.44|7
1728907200000|2024-10-14 12:00:00|15871.19|15791.19|15872.52|15792.52|15873.31|15793.31|15870.91|15790.91|10
1728907210000|2024-10-14 12:00:10|15872.44|15792.44|15872.41|15792.41|15874.44|15794.44|15872.41|15792.41|10
1728907220000|2024-10-14 12:00:20|15871.75|15791.75|15871.43|15791.43|15872.8|15792.8|15870.89|15790.89|10
1728907230000|2024-10-14 12:00:30|15871.33|15791.33|15873.47|15793.47|15873.47|15793.47|15871.33|15791.33|10
1728907240000|2024-10-14 12:00:40|15873.15|15793.15|15872.9|15792.9|15873.15|15793.15|15872.9|15792.9|10
1728907250000|2024-10-14 12:00:50|15872.91|15792.91|15873.28|15793.28|15873.68|15793.68|15872.83|15792.83|10
1728907260000|2024-10-14 12:01:00|15873.26|15793.26|15871.47|15791.47|15873.26|15793.26|15871.42|15791.42|9
1728907270000|2024-10-14 12:01:10|15872.94|15792.94|15873.11|15793.11|15873.19|15793.19|15872.94|15792.94|8
1728907280000|2024-10-14 12:01:20|15873.17|15793.17|15872.35|15792.35|15873.17|15793.17|15872.35|15792.35|8
1728907290000|2024-10-14 12:01:30|15872.34|15792.34|15871.41|15791.41|15872.34|15792.34|15870.17|15790.17|9
1728907300000|2024-10-14 12:01:40|15871.4|15791.4|15871.12|15791.12|15871.53|15791.53|15870.89|15790.89|8
1728907310000|2024-10-14 12:01:50|15871.08|15791.08|15870.81|15790.81|15871.09|15791.09|15870.75|15790.75|8
1728907320000|2024-10-14 12:02:00|15870.76|15790.76|15872.34|15792.34|15872.54|15792.54|15870.74|15790.74|10
1728907330000|2024-10-14 12:02:10|15872.42|15792.42|15872.55|15792.55|15872.55|15792.55|15872.42|15792.42|5
1728907340000|2024-10-14 12:02:20|15869.87|15789.87|15868.86|15788.86|15869.87|15789.87|15868.33|15788.33|10
1728907350000|2024-10-14 12:02:30|15868.89|15788.89|15861.33|15781.33|15868.89|15788.89|15861.33|15781.33|8
1728907360000|2024-10-14 12:02:40|15859.94|15779.94|15858.95|15778.95|15860.08|15780.08|15858.95|15778.95|10
1728907370000|2024-10-14 12:02:50|15858.03|15778.03|15855.96|15775.96|15858.19|15778.19|15855.96|15775.96|10
1728907380000|2024-10-14 12:03:00|15855.83|15775.83|15855.16|15775.16|15855.83|15775.83|15854.77|15774.77|10
1728907390000|2024-10-14 12:03:10|15854.83|15774.83|15854.16|15774.16|15854.92|15774.92|15852.92|15772.92|10
1728907400000|2024-10-14 12:03:20|15854.28|15774.28|15855.96|15775.96|15856.83|15776.83|15854.28|15774.28|10
1728907410000|2024-10-14 12:03:30|15857.08|15777.08|15859.23|15779.23|15859.23|15779.23|15855.58|15775.58|9
1728907420000|2024-10-14 12:03:40|15859.29|15779.29|15859.66|15779.66|15859.66|15779.66|15859.14|15779.14|10
1728907430000|2024-10-14 12:03:50|15859.69|15779.69|15860.57|15780.57|15861.15|15781.15|15859.69|15779.69|9
1728907440000|2024-10-14 12:04:00|15860.54|15780.54|15861.52|15781.52|15861.99|15781.99|15860.28|15780.28|9
1728907450000|2024-10-14 12:04:10|15861.6|15781.6|15861.7|15781.7|15861.73|15781.73|15861.59|15781.59|8
1728907460000|2024-10-14 12:04:20|15863.09|15783.09|15863.38|15783.38|15863.38|15783.38|15862.92|15782.92|8
1728907470000|2024-10-14 12:04:30|15863.37|15783.37|15862.57|15782.57|15863.44|15783.44|15862.57|15782.57|10
1728907480000|2024-10-14 12:04:40|15862.52|15782.52|15862.33|15782.33|15862.7|15782.7|15862.33|15782.33|10
1728907490000|2024-10-14 12:04:50|15861.68|15781.68|15862.56|15782.56|15862.6|15782.6|15861.67|15781.67|7
1728907500000|2024-10-14 12:05:00|15862.61|15782.61|15859.77|15779.77|15862.62|15782.62|15859.77|15779.77|8
1728907510000|2024-10-14 12:05:10|15859.81|15779.81|15859.47|15779.47|15860.35|15780.35|15859.47|15779.47|9
1728907520000|2024-10-14 12:05:20|15859.96|15779.96|15860.71|15780.71|15860.71|15780.71|15859.96|15779.96|7
1728907530000|2024-10-14 12:05:30|15860.73|15780.73|15862.21|15782.21|15862.21|15782.21|15860.6|15780.6|9
1728907540000|2024-10-14 12:05:40|15862.32|15782.32|15863.28|15783.28|15863.77|15783.77|15862.17|15782.17|10
1728907550000|2024-10-14 12:05:50|15863.33|15783.33|15863.36|15783.36|15863.74|15783.74|15863.33|15783.33|10
1728907560000|2024-10-14 12:06:00|15863.43|15783.43|15865.23|15785.23|15865.4|15785.4|15863.34|15783.34|10
1728907570000|2024-10-14 12:06:10|15864.32|15784.32|15865.64|15785.64|15866.4|15786.4|15864.32|15784.32|10
1728907580000|2024-10-14 12:06:20|15865.57|15785.57|15865.35|15785.35|15865.57|15785.57|15865.35|15785.35|8
1728907590000|2024-10-14 12:06:30|15865.3|15785.3|15865.25|15785.25|15865.32|15785.32|15865.25|15785.25|7
1728907600000|2024-10-14 12:06:40|15865.81|15785.81|15862.71|15782.71|15865.81|15785.81|15862.68|15782.68|4
1728907610000|2024-10-14 12:06:50|15862.7|15782.7|15862.72|15782.72|15863.35|15783.35|15862.7|15782.7|4
1728907620000|2024-10-14 12:07:00|15862.73|15782.73|15866.33|15786.33|15866.33|15786.33|15862.69|15782.69|10
1728907630000|2024-10-14 12:07:10|15866.42|15786.42|15867.7|15787.7|15867.7|15787.7|15866.42|15786.42|9
1728907640000|2024-10-14 12:07:20|15868.61|15788.61|15869.52|15789.52|15869.6|15789.6|15867.83|15787.83|10
1728907650000|2024-10-14 12:07:30|15870.22|15790.22|15869.41|15789.41|15870.8|15790.8|15868.47|15788.47|9
1728907660000|2024-10-14 12:07:40|15869.7|15789.7|15870.27|15790.27|15870.92|15790.92|15869.4|15789.4|10
1728907670000|2024-10-14 12:07:50|15870.22|15790.22|15870.53|15790.53|15870.53|15790.53|15869.09|15789.09|10
1728907680000|2024-10-14 12:08:00|15870.6|15790.6|15870.75|15790.75|15871.13|15791.13|15869.68|15789.68|8
1728907690000|2024-10-14 12:08:10|15870.87|15790.87|15869.26|15789.26|15870.87|15790.87|15869.26|15789.26|10
1728907700000|2024-10-14 12:08:20|15868.77|15788.77|15869.05|15789.05|15869.21|15789.21|15868.55|15788.55|9
1728907710000|2024-10-14 12:08:30|15868.05|15788.05|15868.63|15788.63|15868.64|15788.64|15867.87|15787.87|10
1728907720000|2024-10-14 12:08:40|15867.88|15787.88|15867.52|15787.52|15867.97|15787.97|15867.52|15787.52|10
1728907730000|2024-10-14 12:08:50|15865.96|15785.96|15868.48|15788.48|15869.14|15789.14|15865.6|15785.6|10
1728907740000|2024-10-14 12:09:00|15868.55|15788.55|15869.65|15789.65|15869.65|15789.65|15868.55|15788.55|8
1728907750000|2024-10-14 12:09:10|15871.24|15791.24|15871.57|15791.57|15871.99|15791.99|15871.17|15791.17|10
1728907760000|2024-10-14 12:09:20|15872.03|15792.03|15873|15793|15873.02|15793.02|15872.03|15792.03|7
1728907770000|2024-10-14 12:09:30|15872.98|15792.98|15872.62|15792.62|15872.98|15792.98|15872.27|15792.27|9
1728907780000|2024-10-14 12:09:40|15872.87|15792.87|15872.94|15792.94|15872.94|15792.94|15872.86|15792.86|8
1728907790000|2024-10-14 12:09:50|15873.07|15793.07|15874.77|15794.77|15874.77|15794.77|15873.07|15793.07|9
1728907800000|2024-10-14 12:10:00|15874.24|15794.24|15874.94|15794.94|15874.94|15794.94|15874.16|15794.16|10
1728907810000|2024-10-14 12:10:10|15874.95|15794.95|15874.77|15794.77|15875.34|15795.34|15874.57|15794.57|9
1728907820000|2024-10-14 12:10:20|15875.15|15795.15|15874.33|15794.33|15875.43|15795.43|15874.22|15794.22|10
1728907830000|2024-10-14 12:10:30|15874.69|15794.69|15874.66|15794.66|15874.69|15794.69|15873.52|15793.52|8
1728907840000|2024-10-14 12:10:40|15873.9|15793.9|15875.47|15795.47|15875.5|15795.5|15873.67|15793.67|9
1728907850000|2024-10-14 12:10:50|15875.46|15795.46|15880.49|15800.49|15880.84|15800.84|15875.46|15795.46|9
1728907860000|2024-10-14 12:11:00|15880.94|15800.94|15889.08|15809.08|15889.08|15809.08|15880.94|15800.94|10
1728907870000|2024-10-14 12:11:10|15889.89|15809.89|15888.45|15808.45|15890.19|15810.19|15888.45|15808.45|9
1728907880000|2024-10-14 12:11:20|15888.54|15808.54|15892.5|15812.5|15892.5|15812.5|15888.54|15808.54|10
1728907890000|2024-10-14 12:11:30|15894.21|15814.21|15896.19|15816.19|15896.2|15816.2|15894.21|15814.21|10
1728907900000|2024-10-14 12:11:40|15895.95|15815.95|15894.94|15814.94|15895.95|15815.95|15894.23|15814.23|10
1728907910000|2024-10-14 12:11:50|15894.19|15814.19|15891.6|15811.6|15895.33|15815.33|15891.6|15811.6|10
1728907920000|2024-10-14 12:12:00|15891.45|15811.45|15892.39|15812.39|15892.39|15812.39|15891.27|15811.27|10
1728907930000|2024-10-14 12:12:10|15892.63|15812.63|15893.6|15813.6|15896.19|15816.19|15892.63|15812.63|10
1728907940000|2024-10-14 12:12:20|15893.44|15813.44|15893.95|15813.95|15894.48|15814.48|15893.44|15813.44|9
1728907950000|2024-10-14 12:12:30|15893.96|15813.96|15891.04|15811.04|15894.93|15814.93|15891.04|15811.04|9
1728907960000|2024-10-14 12:12:40|15891.03|15811.03|15887.03|15807.03|15891.03|15811.03|15887.03|15807.03|9
1728907970000|2024-10-14 12:12:50|15887.07|15807.07|15892.38|15812.38|15892.68|15812.68|15886.65|15806.65|10
1728907980000|2024-10-14 12:13:00|15892.37|15812.37|15895.8|15815.8|15896.01|15816.01|15891.27|15811.27|10
1728907990000|2024-10-14 12:13:10|15896.01|15816.01|15892.38|15812.38|15896.48|15816.48|15892.38|15812.38|10
1728908000000|2024-10-14 12:13:20|15891.73|15811.73|15894.72|15814.72|15894.72|15814.72|15891.3|15811.3|10
1728908010000|2024-10-14 12:13:30|15895.87|15815.87|15903.99|15823.99|15904.34|15824.34|15895.87|15815.87|9
1728908020000|2024-10-14 12:13:40|15903.42|15823.42|15900.6|15820.6|15903.71|15823.71|15900.6|15820.6|10
1728908030000|2024-10-14 12:13:50|15900.78|15820.78|15898.8|15818.8|15900.96|15820.96|15898.8|15818.8|8
1728908040000|2024-10-14 12:14:00|15898.81|15818.81|15894.79|15814.79|15898.81|15818.81|15893.94|15813.94|9
1728908050000|2024-10-14 12:14:10|15894.68|15814.68|15894.81|15814.81|15895.22|15815.22|15894.68|15814.68|9
1728908060000|2024-10-14 12:14:20|15893.33|15813.33|15888.71|15808.71|15893.33|15813.33|15888.37|15808.37|10
1728908070000|2024-10-14 12:14:30|15887.81|15807.81|15888.93|15808.93|15888.93|15808.93|15887.78|15807.78|8
1728908080000|2024-10-14 12:14:40|15888.95|15808.95|15889.91|15809.91|15890.41|15810.41|15888.95|15808.95|9
1728908090000|2024-10-14 12:14:50|15890.46|15810.46|15889.47|15809.47|15890.46|15810.46|15889.47|15809.47|7
1728908100000|2024-10-14 12:15:00|15886.87|15806.87|15883.35|15803.35|15886.87|15806.87|15883.35|15803.35|8
1728908110000|2024-10-14 12:15:10|15881.68|15801.68|15880.29|15800.29|15881.82|15801.82|15880.29|15800.29|9
1728908120000|2024-10-14 12:15:20|15881.1|15801.1|15879.59|15799.59|15881.1|15801.1|15879.24|15799.24|10
1728908130000|2024-10-14 12:15:30|15879.57|15799.57|15877.63|15797.63|15880.15|15800.15|15877.63|15797.63|10
1728908140000|2024-10-14 12:15:40|15877.64|15797.64|15870.99|15790.99|15877.64|15797.64|15870.99|15790.99|10
1728908150000|2024-10-14 12:15:50|15870.29|15790.29|15867.14|15787.14|15870.29|15790.29|15867.14|15787.14|10
1728908160000|2024-10-14 12:16:00|15867.12|15787.12|15865.43|15785.43|15867.12|15787.12|15864.69|15784.69|10
1728908170000|2024-10-14 12:16:10|15865.39|15785.39|15860.74|15780.74|15865.39|15785.39|15860.13|15780.13|10
1728908180000|2024-10-14 12:16:20|15861.08|15781.08|15859.94|15779.94|15862.29|15782.29|15858.6|15778.6|10
1728908190000|2024-10-14 12:16:30|15859.93|15779.93|15859.5|15779.5|15860.43|15780.43|15859.5|15779.5|8
1728908200000|2024-10-14 12:16:40|15860.02|15780.02|15854.47|15774.47|15860.02|15780.02|15853.69|15773.69|9
1728908210000|2024-10-14 12:16:50|15854.92|15774.92|15853.49|15773.49|15855.06|15775.06|15853.49|15773.49|10
1728908220000|2024-10-14 12:17:00|15853.48|15773.48|15854.83|15774.83|15854.86|15774.86|15853.42|15773.42|9
1728908230000|2024-10-14 12:17:10|15854.8|15774.8|15858.98|15778.98|15858.98|15778.98|15854.8|15774.8|10
1728908240000|2024-10-14 12:17:20|15858.95|15778.95|15861.87|15781.87|15861.87|15781.87|15858.95|15778.95|10
1728908250000|2024-10-14 12:17:30|15862.31|15782.31|15861.47|15781.47|15862.86|15782.86|15861.47|15781.47|9
1728908260000|2024-10-14 12:17:40|15861.05|15781.05|15862.95|15782.95|15863.24|15783.24|15860.39|15780.39|10
1728908270000|2024-10-14 12:17:50|15863.61|15783.61|15862.89|15782.89|15863.98|15783.98|15862.89|15782.89|10
1728908280000|2024-10-14 12:18:00|15863.27|15783.27|15862.99|15782.99|15863.4|15783.4|15862.63|15782.63|9
1728908290000|2024-10-14 12:18:10|15863|15783|15864.45|15784.45|15864.45|15784.45|15863|15783|10
1728908300000|2024-10-14 12:18:20|15864.31|15784.31|15869.35|15789.35|15869.35|15789.35|15863.67|15783.67|10
1728908310000|2024-10-14 12:18:30|15869.07|15789.07|15870.49|15790.49|15870.84|15790.84|15869.07|15789.07|9
1728908320000|2024-10-14 12:18:40|15870.48|15790.48|15868.75|15788.75|15870.48|15790.48|15868.75|15788.75|9
1728908330000|2024-10-14 12:18:50|15871.64|15791.64|15871.58|15791.58|15871.64|15791.64|15871.16|15791.16|10
1728908340000|2024-10-14 12:19:00|15871.64|15791.64|15871.71|15791.71|15871.83|15791.83|15871.02|15791.02|10
1728908350000|2024-10-14 12:19:10|15872.22|15792.22|15875.6|15795.6|15875.93|15795.93|15872.22|15792.22|10
1728908360000|2024-10-14 12:19:20|15875.46|15795.46|15875.49|15795.49|15875.66|15795.66|15875.45|15795.45|9
1728908370000|2024-10-14 12:19:30|15874.53|15794.53|15874.5|15794.5|15875.39|15795.39|15874.23|15794.23|7
1728908380000|2024-10-14 12:19:40|15874.52|15794.52|15874.29|15794.29|15875.28|15795.28|15873.78|15793.78|10
1728908390000|2024-10-14 12:19:50|15874.65|15794.65|15875.59|15795.59|15875.59|15795.59|15870.17|15790.17|10
1728908400000|2024-10-14 12:20:00|15876.21|15796.21|15881.37|15801.37|15881.37|15801.37|15876.17|15796.17|10
1728908410000|2024-10-14 12:20:10|15880.59|15800.59|15881.93|15801.93|15881.93|15801.93|15880.59|15800.59|10
1728908420000|2024-10-14 12:20:20|15881.56|15801.56|15882.56|15802.56|15883.32|15803.32|15881.56|15801.56|10
1728908430000|2024-10-14 12:20:30|15883.39|15803.39|15883.76|15803.76|15883.76|15803.76|15882.97|15802.97|10
1728908440000|2024-10-14 12:20:40|15883.78|15803.78|15884.4|15804.4|15884.69|15804.69|15883.78|15803.78|10
1728908450000|2024-10-14 12:20:50|15883.85|15803.85|15879.93|15799.93|15883.85|15803.85|15879.93|15799.93|9
1728908460000|2024-10-14 12:21:00|15879.91|15799.91|15876.87|15796.87|15879.91|15799.91|15876.87|15796.87|10
1728908470000|2024-10-14 12:21:10|15876.66|15796.66|15876.09|15796.09|15876.66|15796.66|15876.03|15796.03|9
1728908480000|2024-10-14 12:21:20|15875.63|15795.63|15874.83|15794.83|15875.63|15795.63|15874.68|15794.68|8
1728908490000|2024-10-14 12:21:30|15874.61|15794.61|15872.19|15792.19|15874.71|15794.71|15872.19|15792.19|10
1728908500000|2024-10-14 12:21:40|15872.04|15792.04|15871.46|15791.46|15872.04|15792.04|15870.98|15790.98|7
1728908510000|2024-10-14 12:21:50|15870.89|15790.89|15870.03|15790.03|15871.11|15791.11|15869.85|15789.85|10
1728908520000|2024-10-14 12:22:00|15870.02|15790.02|15869.56|15789.56|15870.72|15790.72|15869.56|15789.56|9
1728908530000|2024-10-14 12:22:10|15869.58|15789.58|15868.46|15788.46|15869.58|15789.58|15868.46|15788.46|9
1728908540000|2024-10-14 12:22:20|15868.53|15788.53|15867.67|15787.67|15868.53|15788.53|15867.49|15787.49|10
1728908550000|2024-10-14 12:22:30|15867.87|15787.87|15868.47|15788.47|15868.91|15788.91|15867.81|15787.81|9
1728908560000|2024-10-14 12:22:40|15868.46|15788.46|15864.97|15784.97|15868.49|15788.49|15864.97|15784.97|8
1728908570000|2024-10-14 12:22:50|15864.91|15784.91|15864.86|15784.86|15864.91|15784.91|15864.83|15784.83|3
1728908580000|2024-10-14 12:23:00|15864.85|15784.85|15863.28|15783.28|15864.85|15784.85|15863.09|15783.09|10
1728908590000|2024-10-14 12:23:10|15863.65|15783.65|15862.54|15782.54|15863.74|15783.74|15862.44|15782.44|10
1728908600000|2024-10-14 12:23:20|15862.52|15782.52|15862.54|15782.54|15862.57|15782.57|15862.52|15782.52|7
1728908610000|2024-10-14 12:23:30|15862.46|15782.46|15864.78|15784.78|15864.78|15784.78|15862.46|15782.46|7
1728908620000|2024-10-14 12:23:40|15864.17|15784.17|15865.13|15785.13|15865.13|15785.13|15864.17|15784.17|9
1728908630000|2024-10-14 12:23:50|15864.53|15784.53|15864.71|15784.71|15864.71|15784.71|15864.52|15784.52|7
1728908640000|2024-10-14 12:24:00|15864.55|15784.55|15863.84|15783.84|15864.66|15784.66|15863.84|15783.84|6
1728908650000|2024-10-14 12:24:10|15863.83|15783.83|15863.36|15783.36|15864.13|15784.13|15863.36|15783.36|7
1728908660000|2024-10-14 12:24:20|15863.35|15783.35|15862.07|15782.07|15863.56|15783.56|15862.07|15782.07|8
1728908670000|2024-10-14 12:24:30|15862.44|15782.44|15861.15|15781.15|15862.44|15782.44|15861.15|15781.15|10
1728908680000|2024-10-14 12:24:40|15861.14|15781.14|15860.64|15780.64|15861.35|15781.35|15860.51|15780.51|7
1728908690000|2024-10-14 12:24:50|15860.65|15780.65|15859.71|15779.71|15860.65|15780.65|15859.71|15779.71|10
1728908700000|2024-10-14 12:25:00|15859.65|15779.65|15858.48|15778.48|15859.65|15779.65|15858.48|15778.48|9
1728908710000|2024-10-14 12:25:10|15858.32|15778.32|15857.15|15777.15|15858.57|15778.57|15857.15|15777.15|10
1728908720000|2024-10-14 12:25:20|15857.09|15777.09|15858.01|15778.01|15858.38|15778.38|15856.41|15776.41|9
1728908730000|2024-10-14 12:25:30|15857.96|15777.96|15859|15779|15859|15779|15857.9|15777.9|8
1728908740000|2024-10-14 12:25:40|15858.56|15778.56|15858.31|15778.31|15859.04|15779.04|15858.31|15778.31|9
1728908750000|2024-10-14 12:25:50|15858.24|15778.24|15858.56|15778.56|15858.61|15778.61|15858.2|15778.2|9
1728908760000|2024-10-14 12:26:00|15856.24|15776.24|15856.36|15776.36|15857.26|15777.26|15856.19|15776.19|9
1728908770000|2024-10-14 12:26:10|15856.79|15776.79|15855.37|15775.37|15856.79|15776.79|15855.37|15775.37|8
1728908780000|2024-10-14 12:26:20|15855.25|15775.25|15855.03|15775.03|15855.71|15775.71|15854.86|15774.86|9
1728908790000|2024-10-14 12:26:30|15855.06|15775.06|15855.07|15775.07|15855.07|15775.07|15854.82|15774.82|6
1728908800000|2024-10-14 12:26:40|15855.02|15775.02|15855.93|15775.93|15855.93|15775.93|15855.02|15775.02|8
1728908810000|2024-10-14 12:26:50|15855.94|15775.94|15855.14|15775.14|15855.98|15775.98|15855.14|15775.14|9
1728908820000|2024-10-14 12:27:00|15855.19|15775.19|15856.67|15776.67|15856.67|15776.67|15855.1|15775.1|10
1728908830000|2024-10-14 12:27:10|15858|15778|15858.04|15778.04|15858.06|15778.06|15857.62|15777.62|8
1728908840000|2024-10-14 12:27:20|15859.91|15779.91|15860.91|15780.91|15861.13|15781.13|15859.91|15779.91|10
1728908850000|2024-10-14 12:27:30|15860.9|15780.9|15862.76|15782.76|15862.76|15782.76|15860.1|15780.1|8
1728908860000|2024-10-14 12:27:40|15864.22|15784.22|15864.8|15784.8|15865.87|15785.87|15863.73|15783.73|10
1728908870000|2024-10-14 12:27:50|15864.96|15784.96|15865.19|15785.19|15865.76|15785.76|15864.96|15784.96|5
1728908880000|2024-10-14 12:28:00|15864.96|15784.96|15865.76|15785.76|15865.91|15785.91|15864.75|15784.75|9
1728908890000|2024-10-14 12:28:10|15866.16|15786.16|15865.72|15785.72|15866.16|15786.16|15865.72|15785.72|8
1728908900000|2024-10-14 12:28:20|15865.49|15785.49|15864.44|15784.44|15865.49|15785.49|15864.36|15784.36|10
1728908910000|2024-10-14 12:28:30|15865.25|15785.25|15865.07|15785.07|15865.34|15785.34|15864.39|15784.39|8
1728908920000|2024-10-14 12:28:40|15865.08|15785.08|15865.44|15785.44|15865.44|15785.44|15865.08|15785.08|7
1728908930000|2024-10-14 12:28:50|15864.42|15784.42|15862.84|15782.84|15864.6|15784.6|15862.84|15782.84|10
1728908940000|2024-10-14 12:29:00|15861.81|15781.81|15860.11|15780.11|15861.81|15781.81|15860.11|15780.11|10
1728908950000|2024-10-14 12:29:10|15859.73|15779.73|15859.35|15779.35|15859.99|15779.99|15858.88|15778.88|10
1728908960000|2024-10-14 12:29:20|15857.46|15777.46|15854.62|15774.62|15857.72|15777.72|15854.49|15774.49|10
1728908970000|2024-10-14 12:29:30|15854.17|15774.17|15853.56|15773.56|15854.27|15774.27|15853.56|15773.56|10
1728908980000|2024-10-14 12:29:40|15853.16|15773.16|15854.09|15774.09|15854.09|15774.09|15852.93|15772.93|7
1728908990000|2024-10-14 12:29:50|15853.79|15773.79|15851.75|15771.75|15853.85|15773.85|15851.75|15771.75|8
1728909000000|2024-10-14 12:30:00|15851.97|15771.97|15850.87|15770.87|15853.03|15773.03|15850.77|15770.77|10
1728909010000|2024-10-14 12:30:10|15852.31|15772.31|15852.65|15772.65|15852.65|15772.65|15850.5|15770.5|9
1728909020000|2024-10-14 12:30:20|15852.72|15772.72|15857.33|15777.33|15857.33|15777.33|15852.72|15772.72|9
1728909030000|2024-10-14 12:30:30|15857.37|15777.37|15855.47|15775.47|15857.64|15777.64|15854.49|15774.49|10
1728909040000|2024-10-14 12:30:40|15855.34|15775.34|15855.59|15775.59|15856.22|15776.22|15855.19|15775.19|10
1728909050000|2024-10-14 12:30:50|15856.49|15776.49|15858.06|15778.06|15858.06|15778.06|15856.32|15776.32|9
1728909060000|2024-10-14 12:31:00|15858.14|15778.14|15859.02|15779.02|15859.02|15779.02|15857.85|15777.85|10
1728909070000|2024-10-14 12:31:10|15859.15|15779.15|15859.77|15779.77|15861.19|15781.19|15858.95|15778.95|9
1728909080000|2024-10-14 12:31:20|15860.48|15780.48|15860.12|15780.12|15860.5|15780.5|15860.01|15780.01|10
1728909090000|2024-10-14 12:31:30|15859.6|15779.6|15859.15|15779.15|15859.79|15779.79|15858.59|15778.59|10
1728909100000|2024-10-14 12:31:40|15859.36|15779.36|15857.55|15777.55|15859.42|15779.42|15856.46|15776.46|10
1728909110000|2024-10-14 12:31:50|15856.81|15776.81|15857.77|15777.77|15858.78|15778.78|15856.81|15776.81|10
1728909120000|2024-10-14 12:32:00|15857.57|15777.57|15855.36|15775.36|15857.59|15777.59|15855.36|15775.36|8
1728909130000|2024-10-14 12:32:10|15855.65|15775.65|15856.66|15776.66|15856.88|15776.88|15855.64|15775.64|9
1728909140000|2024-10-14 12:32:20|15856.09|15776.09|15858.16|15778.16|15858.32|15778.32|15856.09|15776.09|9
1728909150000|2024-10-14 12:32:30|15858.19|15778.19|15870.2|15790.2|15870.21|15790.21|15858.19|15778.19|10
1728909160000|2024-10-14 12:32:40|15870.21|15790.21|15873.79|15793.79|15873.79|15793.79|15870.21|15790.21|9
1728909170000|2024-10-14 12:32:50|15874.01|15794.01|15884.26|15804.26|15884.26|15804.26|15874.01|15794.01|9
1728909180000|2024-10-14 12:33:00|15885.23|15805.23|15885|15805|15886.94|15806.94|15884.35|15804.35|10
1728909190000|2024-10-14 12:33:10|15884.99|15804.99|15885.09|15805.09|15885.17|15805.17|15884.99|15804.99|10
1728909200000|2024-10-14 12:33:20|15890.94|15810.94|15894.44|15814.44|15894.44|15814.44|15890.1|15810.1|10
1728909210000|2024-10-14 12:33:30|15893.87|15813.87|15892.71|15812.71|15894.3|15814.3|15892.71|15812.71|10
1728909220000|2024-10-14 12:33:40|15892.78|15812.78|15893.76|15813.76|15894.41|15814.41|15892.78|15812.78|9
1728909230000|2024-10-14 12:33:50|15893.56|15813.56|15889.88|15809.88|15893.56|15813.56|15889.88|15809.88|9
1728909240000|2024-10-14 12:34:00|15889.49|15809.49|15886.82|15806.82|15889.66|15809.66|15886.48|15806.48|9
1728909250000|2024-10-14 12:34:10|15887.04|15807.04|15883.71|15803.71|15887.04|15807.04|15883.71|15803.71|10
1728909260000|2024-10-14 12:34:20|15883.51|15803.51|15882.98|15802.98|15883.51|15803.51|15882.78|15802.78|9
1728909270000|2024-10-14 12:34:30|15883.08|15803.08|15880.16|15800.16|15883.13|15803.13|15880.16|15800.16|7
1728909280000|2024-10-14 12:34:40|15880.12|15800.12|15881.03|15801.03|15881.03|15801.03|15879.13|15799.13|6
1728909290000|2024-10-14 12:34:50|15883.66|15803.66|15885.86|15805.86|15885.88|15805.88|15883.66|15803.66|10
1728909300000|2024-10-14 12:35:00|15886.07|15806.07|15884.28|15804.28|15886.65|15806.65|15883.84|15803.84|10
1728909310000|2024-10-14 12:35:10|15885.47|15805.47|15887.19|15807.19|15887.45|15807.45|15885.47|15805.47|10
1728909320000|2024-10-14 12:35:20|15887.1|15807.1|15893.14|15813.14|15894.48|15814.48|15887.1|15807.1|10
1728909330000|2024-10-14 12:35:30|15895.47|15815.47|15896.33|15816.33|15896.33|15816.33|15895.47|15815.47|9
1728909340000|2024-10-14 12:35:40|15896.42|15816.42|15900.31|15820.31|15901.04|15821.04|15895.8|15815.8|9
1728909350000|2024-10-14 12:35:50|15900.39|15820.39|15899.2|15819.2|15900.39|15820.39|15899.2|15819.2|6
1728909360000|2024-10-14 12:36:00|15899.7|15819.7|15897.15|15817.15|15899.7|15819.7|15896.52|15816.52|9
1728909370000|2024-10-14 12:36:10|15898.89|15818.89|15900.43|15820.43|15900.73|15820.73|15898.89|15818.89|10
1728909380000|2024-10-14 12:36:20|15900.5|15820.5|15898.82|15818.82|15901.13|15821.13|15898.43|15818.43|9
1728909390000|2024-10-14 12:36:30|15899.69|15819.69|15900.37|15820.37|15900.65|15820.65|15899.69|15819.69|10
1728909400000|2024-10-14 12:36:40|15900.38|15820.38|15899.45|15819.45|15900.86|15820.86|15899.45|15819.45|6
1728909410000|2024-10-14 12:36:50|15899.41|15819.41|15902.39|15822.39|15902.78|15822.78|15898.69|15818.69|10
1728909420000|2024-10-14 12:37:00|15902.98|15822.98|15902.79|15822.79|15902.98|15822.98|15901.02|15821.02|10
1728909430000|2024-10-14 12:37:10|15902.68|15822.68|15900.47|15820.47|15903.24|15823.24|15900.06|15820.06|10
1728909440000|2024-10-14 12:37:20|15901.59|15821.59|15907.87|15827.87|15907.87|15827.87|15901.36|15821.36|9
1728909450000|2024-10-14 12:37:30|15908.13|15828.13|15907.35|15827.35|15908.13|15828.13|15907.29|15827.29|10
1728909460000|2024-10-14 12:37:40|15907.39|15827.39|15905.57|15825.57|15908.07|15828.07|15905.57|15825.57|10
1728909470000|2024-10-14 12:37:50|15905.11|15825.11|15905.11|15825.11|15905.67|15825.67|15905|15825|10
1728909480000|2024-10-14 12:38:00|15905.6|15825.6|15905.38|15825.38|15905.68|15825.68|15905.23|15825.23|10
1728909490000|2024-10-14 12:38:10|15905.39|15825.39|15905.58|15825.58|15905.58|15825.58|15904.38|15824.38|9
1728909500000|2024-10-14 12:38:20|15904.96|15824.96|15905.92|15825.92|15905.92|15825.92|15904.96|15824.96|10
1728909510000|2024-10-14 12:38:30|15906.36|15826.36|15906.8|15826.8|15907.12|15827.12|15905.83|15825.83|10
1728909520000|2024-10-14 12:38:40|15906.78|15826.78|15906.78|15826.78|15906.92|15826.92|15904.64|15824.64|9
1728909530000|2024-10-14 12:38:50|15907.08|15827.08|15907.42|15827.42|15907.83|15827.83|15906.59|15826.59|8
1728909540000|2024-10-14 12:39:00|15907.19|15827.19|15906.6|15826.6|15907.22|15827.22|15905.91|15825.91|10
1728909550000|2024-10-14 12:39:10|15906.58|15826.58|15903.87|15823.87|15906.58|15826.58|15903.87|15823.87|8
1728909560000|2024-10-14 12:39:20|15903.94|15823.94|15903.19|15823.19|15904.31|15824.31|15903.19|15823.19|7
1728909570000|2024-10-14 12:39:30|15903.02|15823.02|15902.75|15822.75|15903.02|15823.02|15902.72|15822.72|9
1728909580000|2024-10-14 12:39:40|15902.48|15822.48|15899.88|15819.88|15902.48|15822.48|15899.88|15819.88|8
1728909590000|2024-10-14 12:39:50|15899.85|15819.85|15898.89|15818.89|15899.85|15819.85|15898.89|15818.89|9
1728909600000|2024-10-14 12:40:00|15898.77|15818.77|15896.73|15816.73|15898.77|15818.77|15896.69|15816.69|9
1728909610000|2024-10-14 12:40:10|15896.07|15816.07|15890.81|15810.81|15896.07|15816.07|15890.81|15810.81|9
1728909620000|2024-10-14 12:40:20|15890.8|15810.8|15891.87|15811.87|15892.46|15812.46|15890.8|15810.8|10
1728909630000|2024-10-14 12:40:30|15891.1|15811.1|15890.38|15810.38|15891.11|15811.11|15890.12|15810.12|10
1728909640000|2024-10-14 12:40:40|15890.07|15810.07|15890.59|15810.59|15890.59|15810.59|15890.07|15810.07|7
1728909650000|2024-10-14 12:40:50|15886.38|15806.38|15884.65|15804.65|15887.39|15807.39|15884.65|15804.65|10
1728909660000|2024-10-14 12:41:00|15885.02|15805.02|15882.51|15802.51|15885.17|15805.17|15882.51|15802.51|10
1728909670000|2024-10-14 12:41:10|15882.26|15802.26|15886.36|15806.36|15886.79|15806.79|15882.26|15802.26|9
1728909680000|2024-10-14 12:41:20|15886.35|15806.35|15882.81|15802.81|15886.35|15806.35|15882.81|15802.81|9
1728909690000|2024-10-14 12:41:30|15883.19|15803.19|15880|15800|15883.19|15803.19|15880|15800|7
1728909700000|2024-10-14 12:41:40|15879.62|15799.62|15880.45|15800.45|15880.75|15800.75|15879.62|15799.62|10
1728909710000|2024-10-14 12:41:50|15880.38|15800.38|15880.15|15800.15|15880.38|15800.38|15879.56|15799.56|9
1728909720000|2024-10-14 12:42:00|15882.52|15802.52|15888.9|15808.9|15888.9|15808.9|15881.67|15801.67|10
1728909730000|2024-10-14 12:42:10|15889.64|15809.64|15889.51|15809.51|15891.56|15811.56|15889.51|15809.51|10
1728909740000|2024-10-14 12:42:20|15890.49|15810.49|15892.82|15812.82|15892.82|15812.82|15890.49|15810.49|10
1728909750000|2024-10-14 12:42:30|15893.98|15813.98|15891.13|15811.13|15894.94|15814.94|15890.7|15810.7|10
1728909760000|2024-10-14 12:42:40|15891.35|15811.35|15897.77|15817.77|15897.77|15817.77|15891.35|15811.35|9
1728909770000|2024-10-14 12:42:50|15897.95|15817.95|15896.61|15816.61|15897.95|15817.95|15896.61|15816.61|9
1728909780000|2024-10-14 12:43:00|15897.46|15817.46|15901.92|15821.92|15901.92|15821.92|15896.46|15816.46|10
1728909790000|2024-10-14 12:43:10|15902.09|15822.09|15899.44|15819.44|15902.09|15822.09|15899.32|15819.32|9
1728909800000|2024-10-14 12:43:20|15898.85|15818.85|15896.65|15816.65|15898.85|15818.85|15896.11|15816.11|9
1728909810000|2024-10-14 12:43:30|15896.82|15816.82|15897.55|15817.55|15898.57|15818.57|15896.82|15816.82|10
1728909820000|2024-10-14 12:43:40|15897.8|15817.8|15896.44|15816.44|15897.8|15817.8|15895.81|15815.81|10
1728909830000|2024-10-14 12:43:50|15896.41|15816.41|15897.03|15817.03|15897.53|15817.53|15896.39|15816.39|10
1728909840000|2024-10-14 12:44:00|15897.09|15817.09|15897.65|15817.65|15897.8|15817.8|15896.99|15816.99|10
1728909850000|2024-10-14 12:44:10|15898.1|15818.1|15895.76|15815.76|15898.9|15818.9|15895.76|15815.76|10
1728909860000|2024-10-14 12:44:20|15895.73|15815.73|15889.5|15809.5|15895.73|15815.73|15889.5|15809.5|10
1728909870000|2024-10-14 12:44:30|15889.48|15809.48|15889.57|15809.57|15889.58|15809.58|15888.47|15808.47|9
1728909880000|2024-10-14 12:44:40|15889.53|15809.53|15887.83|15807.83|15889.53|15809.53|15887.78|15807.78|9
1728909890000|2024-10-14 12:44:50|15888.64|15808.64|15886.85|15806.85|15888.71|15808.71|15886.85|15806.85|10
1728909900000|2024-10-14 12:45:00|15887.36|15807.36|15886.53|15806.53|15887.36|15807.36|15886.43|15806.43|8
1728909910000|2024-10-14 12:45:10|15886.9|15806.9|15886.88|15806.88|15887.28|15807.28|15886.58|15806.58|10
1728909920000|2024-10-14 12:45:20|15886.92|15806.92|15889.18|15809.18|15889.24|15809.24|15886.92|15806.92|9
1728909930000|2024-10-14 12:45:30|15889.19|15809.19|15884.31|15804.31|15889.19|15809.19|15884.31|15804.31|10
1728909940000|2024-10-14 12:45:40|15885.14|15805.14|15881.22|15801.22|15885.14|15805.14|15881.21|15801.21|10
1728909950000|2024-10-14 12:45:50|15881.18|15801.18|15883.3|15803.3|15883.3|15803.3|15880.69|15800.69|10
1728909960000|2024-10-14 12:46:00|15883.32|15803.32|15881.15|15801.15|15883.93|15803.93|15881.15|15801.15|10
1728909970000|2024-10-14 12:46:10|15881.11|15801.11|15881.51|15801.51|15881.82|15801.82|15881.09|15801.09|8
1728909980000|2024-10-14 12:46:20|15881.59|15801.59|15882.32|15802.32|15882.96|15802.96|15881.49|15801.49|9
1728909990000|2024-10-14 12:46:30|15882.97|15802.97|15885.36|15805.36|15885.91|15805.91|15882.97|15802.97|10
1728910000000|2024-10-14 12:46:40|15885.73|15805.73|15886.98|15806.98|15887.44|15807.44|15885.15|15805.15|9
1728910010000|2024-10-14 12:46:50|15887.65|15807.65|15889.54|15809.54|15889.98|15809.98|15887.25|15807.25|10
1728910020000|2024-10-14 12:47:00|15889.71|15809.71|15890.81|15810.81|15890.81|15810.81|15889.71|15809.71|10
1728910030000|2024-10-14 12:47:10|15890.85|15810.85|15887.21|15807.21|15890.85|15810.85|15887.21|15807.21|10
1728910040000|2024-10-14 12:47:20|15887.14|15807.14|15886.63|15806.63|15888.24|15808.24|15885.36|15805.36|10
1728910050000|2024-10-14 12:47:30|15886.59|15806.59|15886.21|15806.21|15887.24|15807.24|15886.06|15806.06|10
1728910060000|2024-10-14 12:47:40|15890.1|15810.1|15889.34|15809.34|15890.1|15810.1|15888.43|15808.43|10
1728910070000|2024-10-14 12:47:50|15887.66|15807.66|15886.39|15806.39|15888.49|15808.49|15886.39|15806.39|10
1728910080000|2024-10-14 12:48:00|15886.58|15806.58|15889.26|15809.26|15889.26|15809.26|15886.58|15806.58|10
1728910090000|2024-10-14 12:48:10|15889.66|15809.66|15889.56|15809.56|15889.77|15809.77|15888.6|15808.6|10
1728910100000|2024-10-14 12:48:20|15889.6|15809.6|15887.24|15807.24|15889.98|15809.98|15887|15807|9
1728910110000|2024-10-14 12:48:30|15887.22|15807.22|15888.6|15808.6|15888.93|15808.93|15887.22|15807.22|9
1728910120000|2024-10-14 12:48:40|15889.1|15809.1|15889.64|15809.64|15890.74|15810.74|15889.1|15809.1|9
1728910130000|2024-10-14 12:48:50|15888.63|15808.63|15890.49|15810.49|15891.91|15811.91|15888.63|15808.63|9
1728910140000|2024-10-14 12:49:00|15890.84|15810.84|15890.41|15810.41|15891|15811|15890.14|15810.14|9
1728910150000|2024-10-14 12:49:10|15890.4|15810.4|15891.47|15811.47|15891.85|15811.85|15890.35|15810.35|9
1728910160000|2024-10-14 12:49:20|15891.74|15811.74|15892.42|15812.42|15892.44|15812.44|15891.74|15811.74|8
1728910170000|2024-10-14 12:49:30|15891.79|15811.79|15894.41|15814.41|15894.41|15814.41|15891.79|15811.79|9
1728910180000|2024-10-14 12:49:40|15894.43|15814.43|15889.97|15809.97|15894.43|15814.43|15889.97|15809.97|8
1728910190000|2024-10-14 12:49:50|15890|15810|15889.62|15809.62|15890.36|15810.36|15888.96|15808.96|10
1728910200000|2024-10-14 12:50:00|15889.69|15809.69|15891.25|15811.25|15891.25|15811.25|15889.67|15809.67|7
1728910210000|2024-10-14 12:50:10|15891.24|15811.24|15892.65|15812.65|15892.65|15812.65|15891.12|15811.12|10
1728910220000|2024-10-14 12:50:20|15892.64|15812.64|15892.67|15812.67|15893.07|15813.07|15892.64|15812.64|8
1728910230000|2024-10-14 12:50:30|15892.66|15812.66|15894.51|15814.51|15894.51|15814.51|15892.66|15812.66|9
1728910240000|2024-10-14 12:50:40|15894.36|15814.36|15894.41|15814.41|15894.6|15814.6|15894.36|15814.36|8
1728910250000|2024-10-14 12:50:50|15894.4|15814.4|15892.31|15812.31|15894.41|15814.41|15892.31|15812.31|9
1728910260000|2024-10-14 12:51:00|15893.38|15813.38|15893.43|15813.43|15893.7|15813.7|15893.38|15813.38|10
1728910270000|2024-10-14 12:51:10|15893.31|15813.31|15894.6|15814.6|15894.6|15814.6|15892.95|15812.95|10
1728910280000|2024-10-14 12:51:20|15894.41|15814.41|15896.36|15816.36|15896.36|15816.36|15894.41|15814.41|9
1728910290000|2024-10-14 12:51:30|15896.4|15816.4|15896.22|15816.22|15896.4|15816.4|15896.03|15816.03|7
1728910300000|2024-10-14 12:51:40|15896.21|15816.21|15898.57|15818.57|15898.57|15818.57|15896.21|15816.21|8
1728910310000|2024-10-14 12:51:50|15898.8|15818.8|15900.34|15820.34|15901.96|15821.96|15898.8|15818.8|10
1728910320000|2024-10-14 12:52:00|15899.93|15819.93|15898.6|15818.6|15899.96|15819.96|15898.6|15818.6|9
1728910330000|2024-10-14 12:52:10|15898.85|15818.85|15898|15818|15898.85|15818.85|15897.39|15817.39|10
1728910340000|2024-10-14 12:52:20|15897.99|15817.99|15897.64|15817.64|15898.13|15818.13|15897.64|15817.64|9
1728910350000|2024-10-14 12:52:30|15896.84|15816.84|15893.09|15813.09|15896.84|15816.84|15893.08|15813.08|9
1728910360000|2024-10-14 12:52:40|15893.82|15813.82|15890.87|15810.87|15893.82|15813.82|15890.87|15810.87|9
1728910370000|2024-10-14 12:52:50|15890.66|15810.66|15890.14|15810.14|15891.05|15811.05|15890.14|15810.14|8
1728910380000|2024-10-14 12:53:00|15889.86|15809.86|15889.88|15809.88|15890.78|15810.78|15889.86|15809.86|9
1728910390000|2024-10-14 12:53:10|15889.61|15809.61|15888.03|15808.03|15889.72|15809.72|15886.58|15806.58|10
1728910400000|2024-10-14 12:53:20|15887.84|15807.84|15889.28|15809.28|15889.28|15809.28|15887.68|15807.68|8
1728910410000|2024-10-14 12:53:30|15889.39|15809.39|15888.57|15808.57|15889.57|15809.57|15888.57|15808.57|8
1728910420000|2024-10-14 12:53:40|15888.54|15808.54|15888.56|15808.56|15888.56|15808.56|15887.33|15807.33|9
1728910430000|2024-10-14 12:53:50|15887.96|15807.96|15888.01|15808.01|15889.31|15809.31|15887.73|15807.73|9
1728910440000|2024-10-14 12:54:00|15887.69|15807.69|15886.99|15806.99|15887.69|15807.69|15886.99|15806.99|10
1728910450000|2024-10-14 12:54:10|15886.91|15806.91|15887.22|15807.22|15888.2|15808.2|15886.91|15806.91|10
1728910460000|2024-10-14 12:54:20|15887.23|15807.23|15884.97|15804.97|15887.79|15807.79|15884.97|15804.97|7
1728910470000|2024-10-14 12:54:30|15884.86|15804.86|15884.71|15804.71|15885.36|15805.36|15884.71|15804.71|8
1728910480000|2024-10-14 12:54:40|15884.77|15804.77|15885.14|15805.14|15885.14|15805.14|15884.42|15804.42|7
1728910490000|2024-10-14 12:54:50|15885.42|15805.42|15885|15805|15885.69|15805.69|15884.89|15804.89|7
1728910500000|2024-10-14 12:55:00|15884.84|15804.84|15885.51|15805.51|15885.82|15805.82|15884.8|15804.8|9
1728910510000|2024-10-14 12:55:10|15885.35|15805.35|15884.94|15804.94|15886.09|15806.09|15884.94|15804.94|9
1728910520000|2024-10-14 12:55:20|15884.92|15804.92|15884.8|15804.8|15886.15|15806.15|15884.8|15804.8|8
1728910530000|2024-10-14 12:55:30|15885.1|15805.1|15884.35|15804.35|15885.1|15805.1|15884.07|15804.07|10
1728910540000|2024-10-14 12:55:40|15884.4|15804.4|15886.18|15806.18|15886.23|15806.23|15884.08|15804.08|8
1728910550000|2024-10-14 12:55:50|15886.16|15806.16|15885.57|15805.57|15886.16|15806.16|15885.57|15805.57|9
1728910560000|2024-10-14 12:56:00|15885.71|15805.71|15886.94|15806.94|15886.94|15806.94|15885.07|15805.07|9
1728910570000|2024-10-14 12:56:10|15887|15807|15888.71|15808.71|15888.71|15808.71|15884.78|15804.78|9
1728910580000|2024-10-14 12:56:20|15888.4|15808.4|15891.58|15811.58|15891.58|15811.58|15888.2|15808.2|10
1728910590000|2024-10-14 12:56:30|15891.46|15811.46|15895.07|15815.07|15895.07|15815.07|15891.46|15811.46|10
1728910600000|2024-10-14 12:56:40|15895.06|15815.06|15896.1|15816.1|15896.1|15816.1|15894.91|15814.91|8
1728910610000|2024-10-14 12:56:50|15896.16|15816.16|15897.78|15817.78|15897.78|15817.78|15896.16|15816.16|9
1728910620000|2024-10-14 12:57:00|15897.77|15817.77|15896.34|15816.34|15897.77|15817.77|15896.23|15816.23|10
1728910630000|2024-10-14 12:57:10|15896.23|15816.23|15896.56|15816.56|15897.55|15817.55|15896.23|15816.23|10
1728910640000|2024-10-14 12:57:20|15896.52|15816.52|15896.66|15816.66|15897.27|15817.27|15896.52|15816.52|9
1728910650000|2024-10-14 12:57:30|15896.68|15816.68|15897.27|15817.27|15897.27|15817.27|15896.68|15816.68|8
1728910660000|2024-10-14 12:57:40|15897.44|15817.44|15898|15818|15898|15818|15897.41|15817.41|9
1728910670000|2024-10-14 12:57:50|15898.66|15818.66|15898.86|15818.86|15898.86|15818.86|15898.66|15818.66|6
1728910680000|2024-10-14 12:58:00|15898.9|15818.9|15897.75|15817.75|15898.9|15818.9|15897.1|15817.1|10
1728910690000|2024-10-14 12:58:10|15898.17|15818.17|15896.67|15816.67|15898.17|15818.17|15896.67|15816.67|7
1728910700000|2024-10-14 12:58:20|15896.64|15816.64|15893.44|15813.44|15896.78|15816.78|15893.24|15813.24|10
1728910710000|2024-10-14 12:58:30|15893.16|15813.16|15892.11|15812.11|15893.16|15813.16|15892.11|15812.11|9
1728910720000|2024-10-14 12:58:40|15892.04|15812.04|15891.65|15811.65|15892.04|15812.04|15891.65|15811.65|8
1728910730000|2024-10-14 12:58:50|15891.36|15811.36|15883.64|15803.64|15891.36|15811.36|15883.64|15803.64|9
1728910740000|2024-10-14 12:59:00|15883.6|15803.6|15882.56|15802.56|15883.6|15803.6|15882.51|15802.51|10
1728910750000|2024-10-14 12:59:10|15882.55|15802.55|15882.36|15802.36|15882.56|15802.56|15882.25|15802.25|10
1728910760000|2024-10-14 12:59:20|15882.16|15802.16|15883.77|15803.77|15883.85|15803.85|15882.15|15802.15|8
1728910770000|2024-10-14 12:59:30|15883.76|15803.76|15883.85|15803.85|15883.85|15803.85|15883.76|15803.76|6
1728910780000|2024-10-14 12:59:40|15883.86|15803.86|15883.62|15803.62|15883.89|15803.89|15883.62|15803.62|8
1728910790000|2024-10-14 12:59:50|15883.61|15803.61|15883.6|15803.6|15883.88|15803.88|15883.48|15803.48|7
1728910800000|2024-10-14 13:00:00|15883.71|15803.71|15883.78|15803.78|15884.44|15804.44|15883.71|15803.71|7
1728910810000|2024-10-14 13:00:10|15882.92|15802.92|15882.56|15802.56|15883.63|15803.63|15882.56|15802.56|9
1728910820000|2024-10-14 13:00:20|15882.58|15802.58|15882.12|15802.12|15882.58|15802.58|15882.02|15802.02|10
1728910830000|2024-10-14 13:00:30|15882.1|15802.1|15880.31|15800.31|15882.1|15802.1|15880.2|15800.2|9
1728910840000|2024-10-14 13:00:40|15880.42|15800.42|15880.7|15800.7|15881.18|15801.18|15880.17|15800.17|10
1728910850000|2024-10-14 13:00:50|15880.68|15800.68|15880.91|15800.91|15880.91|15800.91|15880.42|15800.42|8
1728910860000|2024-10-14 13:01:00|15880.92|15800.92|15880.21|15800.21|15880.92|15800.92|15879.69|15799.69|8
1728910870000|2024-10-14 13:01:10|15879.85|15799.85|15878.39|15798.39|15880.1|15800.1|15878.39|15798.39|10
1728910880000|2024-10-14 13:01:20|15878.35|15798.35|15873.24|15793.24|15878.37|15798.37|15873.24|15793.24|10
1728910890000|2024-10-14 13:01:30|15873.23|15793.23|15873.42|15793.42|15873.87|15793.87|15873.23|15793.23|10
1728910900000|2024-10-14 13:01:40|15873.43|15793.43|15871.42|15791.42|15873.44|15793.44|15871.42|15791.42|7
1728910910000|2024-10-14 13:01:50|15871.75|15791.75|15872.99|15792.99|15873.96|15793.96|15871.75|15791.75|10
1728910920000|2024-10-14 13:02:00|15872.9|15792.9|15873.27|15793.27|15873.27|15793.27|15872.9|15792.9|8
1728910930000|2024-10-14 13:02:10|15873.26|15793.26|15872.38|15792.38|15873.28|15793.28|15872.38|15792.38|10
1728910940000|2024-10-14 13:02:20|15872.47|15792.47|15870.66|15790.66|15872.47|15792.47|15870.66|15790.66|10
1728910950000|2024-10-14 13:02:30|15870.13|15790.13|15867.69|15787.69|15870.17|15790.17|15867.69|15787.69|9
1728910960000|2024-10-14 13:02:40|15867.6|15787.6|15865.43|15785.43|15867.6|15787.6|15865.42|15785.42|8
1728910970000|2024-10-14 13:02:50|15865.47|15785.47|15866.14|15786.14|15866.27|15786.27|15865.08|15785.08|8
1728910980000|2024-10-14 13:03:00|15866.04|15786.04|15865.97|15785.97|15866.12|15786.12|15865.71|15785.71|9
1728910990000|2024-10-14 13:03:10|15866|15786|15864.62|15784.62|15866|15786|15864.62|15784.62|10
1728911000000|2024-10-14 13:03:20|15864.79|15784.79|15866.15|15786.15|15866.15|15786.15|15863.81|15783.81|10
1728911010000|2024-10-14 13:03:30|15866.91|15786.91|15865.23|15785.23|15866.91|15786.91|15864.65|15784.65|8
1728911020000|2024-10-14 13:03:40|15865.74|15785.74|15864.9|15784.9|15865.74|15785.74|15864.59|15784.59|7
1728911030000|2024-10-14 13:03:50|15864.65|15784.65|15863.32|15783.32|15864.65|15784.65|15863.32|15783.32|10
1728911040000|2024-10-14 13:04:00|15862.96|15782.96|15862.15|15782.15|15862.96|15782.96|15860.74|15780.74|8
1728911050000|2024-10-14 13:04:10|15862.16|15782.16|15861.39|15781.39|15862.16|15782.16|15860.72|15780.72|10
1728911060000|2024-10-14 13:04:20|15861.47|15781.47|15861.24|15781.24|15861.56|15781.56|15860.76|15780.76|9
1728911070000|2024-10-14 13:04:30|15861.29|15781.29|15861.72|15781.72|15862.14|15782.14|15861.05|15781.05|10
1728911080000|2024-10-14 13:04:40|15861.16|15781.16|15860.74|15780.74|15861.16|15781.16|15859.97|15779.97|9
1728911090000|2024-10-14 13:04:50|15860.73|15780.73|15858.82|15778.82|15860.76|15780.76|15858.82|15778.82|8
1728911100000|2024-10-14 13:05:00|15858.83|15778.83|15859.69|15779.69|15859.82|15779.82|15858.75|15778.75|10
1728911110000|2024-10-14 13:05:10|15859.65|15779.65|15860.44|15780.44|15861.7|15781.7|15859.65|15779.65|10
1728911120000|2024-10-14 13:05:20|15860.41|15780.41|15861.61|15781.61|15861.61|15781.61|15860.41|15780.41|10
1728911130000|2024-10-14 13:05:30|15861.2|15781.2|15861.42|15781.42|15861.98|15781.98|15861.12|15781.12|9
1728911140000|2024-10-14 13:05:40|15861.31|15781.31|15863.15|15783.15|15863.15|15783.15|15861.28|15781.28|10
1728911150000|2024-10-14 13:05:50|15863.39|15783.39|15864.14|15784.14|15864.24|15784.24|15861.84|15781.84|9
1728911160000|2024-10-14 13:06:00|15864.06|15784.06|15865.01|15785.01|15865.01|15785.01|15863.9|15783.9|10
1728911170000|2024-10-14 13:06:10|15864.62|15784.62|15867.19|15787.19|15867.19|15787.19|15864.14|15784.14|10
1728911180000|2024-10-14 13:06:20|15867.52|15787.52|15867.17|15787.17|15867.8|15787.8|15867.17|15787.17|10
1728911190000|2024-10-14 13:06:30|15867.2|15787.2|15871.17|15791.17|15871.17|15791.17|15867.2|15787.2|10
1728911200000|2024-10-14 13:06:40|15871.26|15791.26|15874.66|15794.66|15874.66|15794.66|15871.26|15791.26|7
1728911210000|2024-10-14 13:06:50|15874.7|15794.7|15873.17|15793.17|15874.7|15794.7|15873.08|15793.08|7
1728911220000|2024-10-14 13:07:00|15873.16|15793.16|15876.75|15796.75|15876.75|15796.75|15872.97|15792.97|10
1728911230000|2024-10-14 13:07:10|15876.76|15796.76|15879.42|15799.42|15880.31|15800.31|15876.76|15796.76|10
1728911240000|2024-10-14 13:07:20|15883.63|15803.63|15886.93|15806.93|15886.93|15806.93|15883.63|15803.63|10
1728911250000|2024-10-14 13:07:30|15887.89|15807.89|15886.36|15806.36|15888.15|15808.15|15886.36|15806.36|10
1728911260000|2024-10-14 13:07:40|15886.33|15806.33|15886.69|15806.69|15886.69|15806.69|15886.33|15806.33|10
1728911270000|2024-10-14 13:07:50|15886.64|15806.64|15887.16|15807.16|15887.16|15807.16|15886.59|15806.59|9
1728911280000|2024-10-14 13:08:00|15886.76|15806.76|15885.78|15805.78|15887.51|15807.51|15885.78|15805.78|8
1728911290000|2024-10-14 13:08:10|15885.34|15805.34|15882.68|15802.68|15885.34|15805.34|15881.47|15801.47|9
1728911300000|2024-10-14 13:08:20|15882.27|15802.27|15881.57|15801.57|15882.3|15802.3|15881.39|15801.39|10
1728911310000|2024-10-14 13:08:30|15881.68|15801.68|15881.41|15801.41|15881.84|15801.84|15880.32|15800.32|9
1728911320000|2024-10-14 13:08:40|15881.52|15801.52|15883.41|15803.41|15883.41|15803.41|15881.52|15801.52|9
1728911330000|2024-10-14 13:08:50|15883.43|15803.43|15882.86|15802.86|15883.43|15803.43|15882.86|15802.86|6
1728911340000|2024-10-14 13:09:00|15882.8|15802.8|15881.89|15801.89|15883.66|15803.66|15880.97|15800.97|9
1728911350000|2024-10-14 13:09:10|15881.08|15801.08|15880.78|15800.78|15881.97|15801.97|15880.54|15800.54|10
1728911360000|2024-10-14 13:09:20|15882.45|15802.45|15882.8|15802.8|15882.82|15802.82|15881.52|15801.52|7
1728911370000|2024-10-14 13:09:30|15882.93|15802.93|15881.47|15801.47|15882.95|15802.95|15881.4|15801.4|9
1728911380000|2024-10-14 13:09:40|15881.62|15801.62|15883.16|15803.16|15883.28|15803.28|15881.62|15801.62|10
1728911390000|2024-10-14 13:09:50|15883.18|15803.18|15883.01|15803.01|15883.18|15803.18|15882.79|15802.79|6
1728911400000|2024-10-14 13:10:00|15882.63|15802.63|15883.02|15803.02|15883.34|15803.34|15882.61|15802.61|8
1728911410000|2024-10-14 13:10:10|15883.29|15803.29|15883.33|15803.33|15883.66|15803.66|15883.22|15803.22|9
1728911420000|2024-10-14 13:10:20|15883.31|15803.31|15881.9|15801.9|15883.38|15803.38|15881.9|15801.9|9
1728911430000|2024-10-14 13:10:30|15881.34|15801.34|15880.75|15800.75|15881.34|15801.34|15880.7|15800.7|10
1728911440000|2024-10-14 13:10:40|15880.73|15800.73|15879.29|15799.29|15880.8|15800.8|15879.29|15799.29|7
1728911450000|2024-10-14 13:10:50|15879.19|15799.19|15879.8|15799.8|15880.26|15800.26|15879.19|15799.19|7
1728911460000|2024-10-14 13:11:00|15879.69|15799.69|15878.16|15798.16|15879.74|15799.74|15878.08|15798.08|10
1728911470000|2024-10-14 13:11:10|15878.77|15798.77|15875.75|15795.75|15878.77|15798.77|15874.76|15794.76|10
1728911480000|2024-10-14 13:11:20|15875.62|15795.62|15874.04|15794.04|15875.67|15795.67|15874.04|15794.04|10
1728911490000|2024-10-14 13:11:30|15873.9|15793.9|15874.27|15794.27|15874.55|15794.55|15873.9|15793.9|8
1728911500000|2024-10-14 13:11:40|15874.08|15794.08|15870.73|15790.73|15874.25|15794.25|15870.73|15790.73|10
1728911510000|2024-10-14 13:11:50|15870.61|15790.61|15870.49|15790.49|15871.14|15791.14|15870.49|15790.49|8
1728911520000|2024-10-14 13:12:00|15870.37|15790.37|15869.44|15789.44|15870.37|15790.37|15869.44|15789.44|10
1728911530000|2024-10-14 13:12:10|15869.38|15789.38|15869.73|15789.73|15869.73|15789.73|15868.36|15788.36|10
1728911540000|2024-10-14 13:12:20|15869.77|15789.77|15869.72|15789.72|15870.78|15790.78|15869.69|15789.69|10
1728911550000|2024-10-14 13:12:30|15869.24|15789.24|15870.69|15790.69|15870.69|15790.69|15868.59|15788.59|9
1728911560000|2024-10-14 13:12:40|15870.8|15790.8|15869.56|15789.56|15871|15791|15869.56|15789.56|9
1728911570000|2024-10-14 13:12:50|15868.67|15788.67|15868.66|15788.66|15869.05|15789.05|15868.57|15788.57|8
1728911580000|2024-10-14 13:13:00|15868.67|15788.67|15869.88|15789.88|15869.88|15789.88|15868.67|15788.67|9
1728911590000|2024-10-14 13:13:10|15870.47|15790.47|15874.33|15794.33|15874.33|15794.33|15870.47|15790.47|10
1728911600000|2024-10-14 13:13:20|15874.87|15794.87|15876.4|15796.4|15876.4|15796.4|15874.3|15794.3|10
1728911610000|2024-10-14 13:13:30|15876.48|15796.48|15878.16|15798.16|15878.3|15798.3|15876.48|15796.48|9
1728911620000|2024-10-14 13:13:40|15878.87|15798.87|15878.79|15798.79|15880.1|15800.1|15878.79|15798.79|10
1728911630000|2024-10-14 13:13:50|15879|15799|15877.67|15797.67|15879.09|15799.09|15877.67|15797.67|8
1728911640000|2024-10-14 13:14:00|15879|15799|15879.59|15799.59|15879.59|15799.59|15878.26|15798.26|7
1728911650000|2024-10-14 13:14:10|15879.34|15799.34|15878.6|15798.6|15879.81|15799.81|15878.6|15798.6|10
1728911660000|2024-10-14 13:14:20|15878.86|15798.86|15878.68|15798.68|15878.88|15798.88|15878.66|15798.66|10
1728911670000|2024-10-14 13:14:30|15878.66|15798.66|15879.91|15799.91|15880.18|15800.18|15878.51|15798.51|9
1728911680000|2024-10-14 13:14:40|15879.98|15799.98|15879.28|15799.28|15880.02|15800.02|15878.72|15798.72|7
1728911690000|2024-10-14 13:14:50|15879.27|15799.27|15879.51|15799.51|15879.88|15799.88|15878.89|15798.89|9
1728911700000|2024-10-14 13:15:00|15879.05|15799.05|15879.51|15799.51|15879.51|15799.51|15877.88|15797.88|10
1728911710000|2024-10-14 13:15:10|15879.17|15799.17|15876.38|15796.38|15879.75|15799.75|15876.38|15796.38|8
1728911720000|2024-10-14 13:15:20|15876.05|15796.05|15878.1|15798.1|15879.32|15799.32|15875.82|15795.82|10
1728911730000|2024-10-14 13:15:30|15878.21|15798.21|15879.86|15799.86|15880.04|15800.04|15878.21|15798.21|8
1728911740000|2024-10-14 13:15:40|15879.9|15799.9|15880.06|15800.06|15880.24|15800.24|15879.89|15799.89|8
1728911750000|2024-10-14 13:15:50|15880.08|15800.08|15882.09|15802.09|15882.95|15802.95|15880.07|15800.07|9
1728911760000|2024-10-14 13:16:00|15884.97|15804.97|15880.86|15800.86|15884.97|15804.97|15880.86|15800.86|10
1728911770000|2024-10-14 13:16:10|15880.64|15800.64|15881.38|15801.38|15881.42|15801.42|15880.64|15800.64|6
1728911780000|2024-10-14 13:16:20|15881.12|15801.12|15880.14|15800.14|15881.12|15801.12|15879.28|15799.28|10
1728911790000|2024-10-14 13:16:30|15879.83|15799.83|15879.29|15799.29|15880.1|15800.1|15879.29|15799.29|8
1728911800000|2024-10-14 13:16:40|15879.17|15799.17|15878.61|15798.61|15879.17|15799.17|15877.39|15797.39|9
1728911810000|2024-10-14 13:16:50|15878.62|15798.62|15877.33|15797.33|15878.64|15798.64|15877.33|15797.33|10
1728911820000|2024-10-14 13:17:00|15877.3|15797.3|15875.58|15795.58|15877.3|15797.3|15875.58|15795.58|9
1728911830000|2024-10-14 13:17:10|15876.38|15796.38|15879.1|15799.1|15879.1|15799.1|15876.31|15796.31|9
1728911840000|2024-10-14 13:17:20|15879.32|15799.32|15886.1|15806.1|15886.1|15806.1|15879.32|15799.32|10
1728911850000|2024-10-14 13:17:30|15886.42|15806.42|15887.72|15807.72|15888.41|15808.41|15886.41|15806.41|10
1728911860000|2024-10-14 13:17:40|15887.77|15807.77|15887.49|15807.49|15887.81|15807.81|15887.16|15807.16|9
1728911870000|2024-10-14 13:17:50|15887.51|15807.51|15888.11|15808.11|15888.11|15808.11|15887.51|15807.51|7
1728911880000|2024-10-14 13:18:00|15888.1|15808.1|15890.6|15810.6|15890.6|15810.6|15888.1|15808.1|10
1728911890000|2024-10-14 13:18:10|15889|15809|15891.55|15811.55|15891.7|15811.7|15889|15809|10
1728911900000|2024-10-14 13:18:20|15891.42|15811.42|15890.23|15810.23|15891.57|15811.57|15890.23|15810.23|10
1728911910000|2024-10-14 13:18:30|15890.07|15810.07|15886.82|15806.82|15890.07|15810.07|15886.27|15806.27|10
1728911920000|2024-10-14 13:18:40|15886.08|15806.08|15886.08|15806.08|15886.6|15806.6|15886.03|15806.03|6
1728911930000|2024-10-14 13:18:50|15885.19|15805.19|15885.52|15805.52|15886.46|15806.46|15884.64|15804.64|9
1728911940000|2024-10-14 13:19:00|15884.69|15804.69|15883.96|15803.96|15885.27|15805.27|15883.96|15803.96|10
1728911950000|2024-10-14 13:19:10|15883.44|15803.44|15883.73|15803.73|15883.75|15803.75|15882.96|15802.96|9
1728911960000|2024-10-14 13:19:20|15883.41|15803.41|15882.94|15802.94|15883.54|15803.54|15882.49|15802.49|9
1728911970000|2024-10-14 13:19:30|15882.99|15802.99|15881.63|15801.63|15882.99|15802.99|15881.63|15801.63|5
1728911980000|2024-10-14 13:19:40|15881.51|15801.51|15882.57|15802.57|15882.57|15802.57|15881.49|15801.49|8
1728911990000|2024-10-14 13:19:50|15882.43|15802.43|15880.8|15800.8|15883|15803|15880.8|15800.8|10
1728912000000|2024-10-14 13:20:00|15880.98|15800.98|15879.86|15799.86|15881.78|15801.78|15879.17|15799.17|10
1728912010000|2024-10-14 13:20:10|15879.74|15799.74|15880.37|15800.37|15880.46|15800.46|15879.55|15799.55|9
1728912020000|2024-10-14 13:20:20|15880.34|15800.34|15877.53|15797.53|15880.34|15800.34|15877.53|15797.53|10
1728912030000|2024-10-14 13:20:30|15877.48|15797.48|15877.9|15797.9|15877.9|15797.9|15877.4|15797.4|7
1728912040000|2024-10-14 13:20:40|15878.3|15798.3|15878.63|15798.63|15878.95|15798.95|15878.26|15798.26|9
1728912050000|2024-10-14 13:20:50|15878.55|15798.55|15879.67|15799.67|15879.67|15799.67|15878.23|15798.23|10
1728912060000|2024-10-14 13:21:00|15879.73|15799.73|15876|15796|15879.73|15799.73|15876|15796|9
1728912070000|2024-10-14 13:21:10|15879.14|15799.14|15878.5|15798.5|15879.14|15799.14|15878.46|15798.46|10
1728912080000|2024-10-14 13:21:20|15878.51|15798.51|15876.48|15796.48|15878.51|15798.51|15876.48|15796.48|8
1728912090000|2024-10-14 13:21:30|15876.24|15796.24|15876.8|15796.8|15877.06|15797.06|15876.06|15796.06|9
1728912100000|2024-10-14 13:21:40|15876.79|15796.79|15876.37|15796.37|15876.8|15796.8|15876.37|15796.37|9
1728912110000|2024-10-14 13:21:50|15876.41|15796.41|15874.73|15794.73|15876.41|15796.41|15874.61|15794.61|9
1728912120000|2024-10-14 13:22:00|15874.55|15794.55|15876.16|15796.16|15876.59|15796.59|15874.55|15794.55|10
1728912130000|2024-10-14 13:22:10|15877.21|15797.21|15878.16|15798.16|15878.39|15798.39|15877.08|15797.08|10
1728912140000|2024-10-14 13:22:20|15878.14|15798.14|15877.46|15797.46|15878.14|15798.14|15877.46|15797.46|6
1728912150000|2024-10-14 13:22:30|15877.4|15797.4|15877.06|15797.06|15877.86|15797.86|15877.06|15797.06|9
1728912160000|2024-10-14 13:22:40|15876.94|15796.94|15873.55|15793.55|15876.94|15796.94|15873.53|15793.53|10
1728912170000|2024-10-14 13:22:50|15873.56|15793.56|15876.18|15796.18|15876.18|15796.18|15873.55|15793.55|8
1728912180000|2024-10-14 13:23:00|15872.77|15792.77|15870.54|15790.54|15872.77|15792.77|15870.48|15790.48|10
1728912190000|2024-10-14 13:23:10|15870.58|15790.58|15870.36|15790.36|15871.44|15791.44|15870.36|15790.36|8
1728912200000|2024-10-14 13:23:20|15870.23|15790.23|15870.56|15790.56|15871.03|15791.03|15870.19|15790.19|10
1728912210000|2024-10-14 13:23:30|15870.53|15790.53|15869.33|15789.33|15870.53|15790.53|15868.78|15788.78|7
1728912220000|2024-10-14 13:23:40|15869.42|15789.42|15869.05|15789.05|15869.45|15789.45|15868.96|15788.96|9
1728912230000|2024-10-14 13:23:50|15868.92|15788.92|15868.21|15788.21|15869.3|15789.3|15868.21|15788.21|9
1728912240000|2024-10-14 13:24:00|15867.78|15787.78|15870.82|15790.82|15870.82|15790.82|15867.74|15787.74|10
1728912250000|2024-10-14 13:24:10|15871.21|15791.21|15872.25|15792.25|15872.26|15792.26|15870.87|15790.87|10
1728912260000|2024-10-14 13:24:20|15872.6|15792.6|15871.5|15791.5|15872.6|15792.6|15871.5|15791.5|10
1728912270000|2024-10-14 13:24:30|15871.42|15791.42|15870.64|15790.64|15871.42|15791.42|15870.26|15790.26|10
1728912280000|2024-10-14 13:24:40|15870.62|15790.62|15871.01|15791.01|15871.45|15791.45|15870.62|15790.62|8
1728912290000|2024-10-14 13:24:50|15871.44|15791.44|15872.17|15792.17|15872.17|15792.17|15871.44|15791.44|8
1728912300000|2024-10-14 13:25:00|15872.19|15792.19|15872.37|15792.37|15873.15|15793.15|15872.16|15792.16|10
1728912310000|2024-10-14 13:25:10|15872.38|15792.38|15869.26|15789.26|15872.53|15792.53|15869.26|15789.26|10
1728912320000|2024-10-14 13:25:20|15868.98|15788.98|15864.9|15784.9|15868.98|15788.98|15864.87|15784.87|10
1728912330000|2024-10-14 13:25:30|15864.72|15784.72|15863.36|15783.36|15864.74|15784.74|15863.36|15783.36|9
1728912340000|2024-10-14 13:25:40|15863.33|15783.33|15863.3|15783.3|15863.63|15783.63|15863.3|15783.3|10
1728912350000|2024-10-14 13:25:50|15862.98|15782.98|15862.88|15782.88|15862.98|15782.98|15862.69|15782.69|8
1728912360000|2024-10-14 13:26:00|15862.87|15782.87|15862.37|15782.37|15862.87|15782.87|15862.37|15782.37|6
1728912370000|2024-10-14 13:26:10|15862.17|15782.17|15860.1|15780.1|15862.54|15782.54|15860.1|15780.1|10
1728912380000|2024-10-14 13:26:20|15859.51|15779.51|15857.13|15777.13|15859.51|15779.51|15856.47|15776.47|10
1728912390000|2024-10-14 13:26:30|15857.1|15777.1|15857.72|15777.72|15857.89|15777.89|15855.91|15775.91|10
1728912400000|2024-10-14 13:26:40|15857.71|15777.71|15857.62|15777.62|15857.89|15777.89|15857.62|15777.62|8
1728912410000|2024-10-14 13:26:50|15858.32|15778.32|15857.17|15777.17|15858.33|15778.33|15857.17|15777.17|10
1728912420000|2024-10-14 13:27:00|15857.19|15777.19|15855.48|15775.48|15857.73|15777.73|15855.48|15775.48|9
1728912430000|2024-10-14 13:27:10|15855.47|15775.47|15855.41|15775.41|15856|15776|15855.29|15775.29|9
1728912440000|2024-10-14 13:27:20|15855.46|15775.46|15854.89|15774.89|15856.05|15776.05|15854.89|15774.89|10
1728912450000|2024-10-14 13:27:30|15854.85|15774.85|15848.81|15768.81|15854.85|15774.85|15847.9|15767.9|9
1728912460000|2024-10-14 13:27:40|15849.44|15769.44|15851.63|15771.63|15851.63|15771.63|15849.44|15769.44|10
1728912470000|2024-10-14 13:27:50|15851.62|15771.62|15849.93|15769.93|15851.73|15771.73|15849.93|15769.93|9
1728912480000|2024-10-14 13:28:00|15850.06|15770.06|15851.44|15771.44|15852.76|15772.76|15850.06|15770.06|9
1728912490000|2024-10-14 13:28:10|15851.43|15771.43|15852|15772|15852|15772|15851.43|15771.43|8
1728912500000|2024-10-14 13:28:20|15852.74|15772.74|15852.88|15772.88|15853.98|15773.98|15851.32|15771.32|10
1728912510000|2024-10-14 13:28:30|15852.48|15772.48|15854.26|15774.26|15854.26|15774.26|15852.13|15772.13|10
1728912520000|2024-10-14 13:28:40|15854.13|15774.13|15854.45|15774.45|15855.34|15775.34|15854.13|15774.13|10
1728912530000|2024-10-14 13:28:50|15854.15|15774.15|15856.27|15776.27|15856.29|15776.29|15854.12|15774.12|8
1728912540000|2024-10-14 13:29:00|15856.39|15776.39|15853.06|15773.06|15856.42|15776.42|15853.06|15773.06|8
1728912550000|2024-10-14 13:29:10|15853.07|15773.07|15849.5|15769.5|15853.07|15773.07|15849.09|15769.09|7
1728912560000|2024-10-14 13:29:20|15850.54|15770.54|15849.58|15769.58|15850.92|15770.92|15849.58|15769.58|10
1728912570000|2024-10-14 13:29:30|15849.86|15769.86|15850.93|15770.93|15850.93|15770.93|15849.52|15769.52|8
1728912580000|2024-10-14 13:29:40|15850.83|15770.83|15851.56|15771.56|15851.56|15771.56|15850.82|15770.82|9
1728912590000|2024-10-14 13:29:50|15851.34|15771.34|15851.69|15771.69|15851.69|15771.69|15851.34|15771.34|9
1728912600000|2024-10-14 13:30:00|15851.56|15771.56|15855.58|15775.58|15855.58|15775.58|15851.46|15771.46|10
1728912610000|2024-10-14 13:30:10|15855.42|15775.42|15856.69|15776.69|15860.15|15780.15|15855.42|15775.42|10
1728912620000|2024-10-14 13:30:20|15858.74|15778.74|15856.7|15776.7|15859.42|15779.42|15855|15775|10
1728912630000|2024-10-14 13:30:30|15855.9|15775.9|15858.59|15778.59|15858.59|15778.59|15855.75|15775.75|9
1728912640000|2024-10-14 13:30:40|15858.31|15778.31|15862.53|15782.53|15862.87|15782.87|15858.31|15778.31|10
1728912650000|2024-10-14 13:30:50|15862.71|15782.71|15863.43|15783.43|15863.9|15783.9|15862.71|15782.71|9
1728912660000|2024-10-14 13:31:00|15863.45|15783.45|15862.78|15782.78|15863.45|15783.45|15861.12|15781.12|10
1728912670000|2024-10-14 13:31:10|15862.06|15782.06|15862.58|15782.58|15864.04|15784.04|15862.06|15782.06|10
1728912680000|2024-10-14 13:31:20|15864.25|15784.25|15862.36|15782.36|15864.25|15784.25|15862.33|15782.33|10
1728912690000|2024-10-14 13:31:30|15864.75|15784.75|15867.97|15787.97|15867.97|15787.97|15864.75|15784.75|9
1728912700000|2024-10-14 13:31:40|15866.84|15786.84|15860.73|15780.73|15866.84|15786.84|15860.73|15780.73|10
1728912710000|2024-10-14 13:31:50|15860.34|15780.34|15857.74|15777.74|15860.93|15780.93|15857.21|15777.21|10
1728912720000|2024-10-14 13:32:00|15857.75|15777.75|15850.53|15770.53|15858.2|15778.2|15850.53|15770.53|10
1728912730000|2024-10-14 13:32:10|15850.78|15770.78|15848.76|15768.76|15850.78|15770.78|15848.76|15768.76|10
1728912740000|2024-10-14 13:32:20|15848.7|15768.7|15846.75|15766.75|15848.8|15768.8|15846.31|15766.31|9
1728912750000|2024-10-14 13:32:30|15846.4|15766.4|15844.76|15764.76|15846.4|15766.4|15844.41|15764.41|10
1728912760000|2024-10-14 13:32:40|15844.63|15764.63|15845.84|15765.84|15846.01|15766.01|15844.63|15764.63|10
1728912770000|2024-10-14 13:32:50|15845.95|15765.95|15846.25|15766.25|15846.25|15766.25|15845.07|15765.07|10
1728912780000|2024-10-14 13:33:00|15846.78|15766.78|15853.82|15773.82|15853.82|15773.82|15846.78|15766.78|10
1728912790000|2024-10-14 13:33:10|15853.84|15773.84|15862.08|15782.08|15862.08|15782.08|15853.84|15773.84|10
1728912800000|2024-10-14 13:33:20|15862.17|15782.17|15866.06|15786.06|15866.06|15786.06|15862.17|15782.17|10
1728912810000|2024-10-14 13:33:30|15865.57|15785.57|15865.13|15785.13|15865.57|15785.57|15862.84|15782.84|10
1728912820000|2024-10-14 13:33:40|15864.96|15784.96|15862.05|15782.05|15864.96|15784.96|15862.05|15782.05|10
1728912830000|2024-10-14 13:33:50|15862.1|15782.1|15855.83|15775.83|15862.1|15782.1|15855.83|15775.83|8
1728912840000|2024-10-14 13:34:00|15854.68|15774.68|15851.14|15771.14|15854.89|15774.89|15851.14|15771.14|10
1728912850000|2024-10-14 13:34:10|15851.33|15771.33|15845.84|15765.84|15851.33|15771.33|15845.84|15765.84|10
1728912860000|2024-10-14 13:34:20|15845.43|15765.43|15844.82|15764.82|15845.58|15765.58|15844.5|15764.5|10
1728912870000|2024-10-14 13:34:30|15844.64|15764.64|15844.22|15764.22|15845.08|15765.08|15844.06|15764.06|10
1728912880000|2024-10-14 13:34:40|15844.19|15764.19|15843.56|15763.56|15844.46|15764.46|15843.46|15763.46|10
1728912890000|2024-10-14 13:34:50|15843.71|15763.71|15843.54|15763.54|15843.73|15763.73|15843.51|15763.51|9
1728912900000|2024-10-14 13:35:00|15842.89|15762.89|15841.24|15761.24|15843.6|15763.6|15840.43|15760.43|10
1728912910000|2024-10-14 13:35:10|15841.23|15761.23|15840.93|15760.93|15841.23|15761.23|15840.29|15760.29|10
1728912920000|2024-10-14 13:35:20|15840.92|15760.92|15843.01|15763.01|15843.09|15763.09|15840.92|15760.92|10
1728912930000|2024-10-14 13:35:30|15843.07|15763.07|15840.43|15760.43|15844.07|15764.07|15840.43|15760.43|9
1728912940000|2024-10-14 13:35:40|15840.57|15760.57|15844.54|15764.54|15844.55|15764.55|15840.3|15760.3|10
1728912950000|2024-10-14 13:35:50|15844.53|15764.53|15849.43|15769.43|15849.43|15769.43|15844.53|15764.53|10
1728912960000|2024-10-14 13:36:00|15849.32|15769.32|15843.54|15763.54|15849.32|15769.32|15843.25|15763.25|10
1728912970000|2024-10-14 13:36:10|15843.53|15763.53|15843.78|15763.78|15843.78|15763.78|15842.79|15762.79|9
1728912980000|2024-10-14 13:36:20|15842.78|15762.78|15844.12|15764.12|15844.12|15764.12|15842.55|15762.55|10
1728912990000|2024-10-14 13:36:30|15843.95|15763.95|15845.54|15765.54|15845.54|15765.54|15842.36|15762.36|10
1728913000000|2024-10-14 13:36:40|15845.36|15765.36|15847.39|15767.39|15847.39|15767.39|15845.36|15765.36|10
1728913010000|2024-10-14 13:36:50|15847.9|15767.9|15853.38|15773.38|15853.38|15773.38|15847.9|15767.9|10
1728913020000|2024-10-14 13:37:00|15855.01|15775.01|15855.14|15775.14|15856.32|15776.32|15854.48|15774.48|10
1728913030000|2024-10-14 13:37:10|15855.22|15775.22|15854.2|15774.2|15856.23|15776.23|15854.2|15774.2|10
1728913040000|2024-10-14 13:37:20|15854.34|15774.34|15852.95|15772.95|15855.91|15775.91|15852.95|15772.95|9
1728913050000|2024-10-14 13:37:30|15852.51|15772.51|15855.32|15775.32|15855.83|15775.83|15852.51|15772.51|10
1728913060000|2024-10-14 13:37:40|15855.95|15775.95|15856.89|15776.89|15857.23|15777.23|15855.95|15775.95|9
1728913070000|2024-10-14 13:37:50|15856.9|15776.9|15856.53|15776.53|15857.17|15777.17|15856.07|15776.07|8
1728913080000|2024-10-14 13:38:00|15856.51|15776.51|15855.52|15775.52|15856.95|15776.95|15854.39|15774.39|9
1728913090000|2024-10-14 13:38:10|15854.97|15774.97|15854.03|15774.03|15854.97|15774.97|15853.43|15773.43|10
1728913100000|2024-10-14 13:38:20|15853.25|15773.25|15855.17|15775.17|15855.17|15775.17|15852.67|15772.67|8
1728913110000|2024-10-14 13:38:30|15856.08|15776.08|15856.79|15776.79|15858.21|15778.21|15856.08|15776.08|10
1728913120000|2024-10-14 13:38:40|15856.83|15776.83|15854.75|15774.75|15856.83|15776.83|15854.75|15774.75|10
1728913130000|2024-10-14 13:38:50|15853.74|15773.74|15855.98|15775.98|15856.7|15776.7|15853.74|15773.74|10
1728913140000|2024-10-14 13:39:00|15855.37|15775.37|15852.02|15772.02|15855.37|15775.37|15852.02|15772.02|10
1728913150000|2024-10-14 13:39:10|15852.68|15772.68|15845.93|15765.93|15852.68|15772.68|15845.93|15765.93|10
1728913160000|2024-10-14 13:39:20|15845.4|15765.4|15845.04|15765.04|15845.4|15765.4|15843.25|15763.25|10
1728913170000|2024-10-14 13:39:30|15844.89|15764.89|15845.75|15765.75|15845.87|15765.87|15844.89|15764.89|10
1728913180000|2024-10-14 13:39:40|15846.08|15766.08|15843.09|15763.09|15846.11|15766.11|15843.07|15763.07|9
1728913190000|2024-10-14 13:39:50|15843.11|15763.11|15842.99|15762.99|15844.19|15764.19|15842.97|15762.97|9
1728913200000|2024-10-14 13:40:00|15843.01|15763.01|15847.36|15767.36|15847.36|15767.36|15843.01|15763.01|9
1728913210000|2024-10-14 13:40:10|15848.22|15768.22|15847.3|15767.3|15849.06|15769.06|15847.3|15767.3|9
1728913220000|2024-10-14 13:40:20|15847.17|15767.17|15845.82|15765.82|15847.17|15767.17|15844.92|15764.92|10
1728913230000|2024-10-14 13:40:30|15845.33|15765.33|15844.18|15764.18|15846|15766|15844.08|15764.08|7
1728913240000|2024-10-14 13:40:40|15844.14|15764.14|15841.84|15761.84|15844.14|15764.14|15841.84|15761.84|10
1728913250000|2024-10-14 13:40:50|15841.73|15761.73|15843.41|15763.41|15843.41|15763.41|15841.03|15761.03|10
1728913260000|2024-10-14 13:41:00|15843.88|15763.88|15844.51|15764.51|15844.87|15764.87|15842.8|15762.8|10
1728913270000|2024-10-14 13:41:10|15845.08|15765.08|15849.28|15769.28|15850.44|15770.44|15844.48|15764.48|10
1728913280000|2024-10-14 13:41:20|15849.64|15769.64|15850.43|15770.43|15850.89|15770.89|15849.27|15769.27|10
1728913290000|2024-10-14 13:41:30|15850.41|15770.41|15851.11|15771.11|15851.55|15771.55|15850.41|15770.41|10
1728913300000|2024-10-14 13:41:40|15850.96|15770.96|15850.34|15770.34|15851.13|15771.13|15850.34|15770.34|7
1728913310000|2024-10-14 13:41:50|15851.05|15771.05|15851.11|15771.11|15851.11|15771.11|15849.78|15769.78|10
1728913320000|2024-10-14 13:42:00|15850.6|15770.6|15851.03|15771.03|15851.13|15771.13|15849.98|15769.98|9
1728913330000|2024-10-14 13:42:10|15852.81|15772.81|15854.37|15774.37|15856.01|15776.01|15852.81|15772.81|10
1728913340000|2024-10-14 13:42:20|15854.1|15774.1|15857.22|15777.22|15857.59|15777.59|15854.1|15774.1|9
1728913350000|2024-10-14 13:42:30|15859.33|15779.33|15866.57|15786.57|15866.57|15786.57|15859.33|15779.33|10
1728913360000|2024-10-14 13:42:40|15867.15|15787.15|15869.05|15789.05|15869.07|15789.07|15865.68|15785.68|10
1728913370000|2024-10-14 13:42:50|15867.95|15787.95|15866.76|15786.76|15870.02|15790.02|15866.74|15786.74|10
1728913380000|2024-10-14 13:43:00|15866.77|15786.77|15872.06|15792.06|15872.4|15792.4|15864.65|15784.65|9
1728913390000|2024-10-14 13:43:10|15874.82|15794.82|15881.97|15801.97|15882.16|15802.16|15874.82|15794.82|10
1728913400000|2024-10-14 13:43:20|15882.32|15802.32|15882.81|15802.81|15883.79|15803.79|15882.32|15802.32|10
1728913410000|2024-10-14 13:43:30|15883.26|15803.26|15888.08|15808.08|15888.08|15808.08|15883.26|15803.26|10
1728913420000|2024-10-14 13:43:40|15887.78|15807.78|15893.15|15813.15|15893.15|15813.15|15887.78|15807.78|10
1728913430000|2024-10-14 13:43:50|15893.86|15813.86|15894.91|15814.91|15894.91|15814.91|15893.74|15813.74|10
1728913440000|2024-10-14 13:44:00|15895.55|15815.55|15896.46|15816.46|15899.05|15819.05|15895.12|15815.12|10
1728913450000|2024-10-14 13:44:10|15897.61|15817.61|15901.21|15821.21|15901.71|15821.71|15897.44|15817.44|10
1728913460000|2024-10-14 13:44:20|15901.13|15821.13|15901.3|15821.3|15901.57|15821.57|15900.13|15820.13|10
1728913470000|2024-10-14 13:44:30|15900.58|15820.58|15901.86|15821.86|15901.86|15821.86|15899.79|15819.79|10
1728913480000|2024-10-14 13:44:40|15903.33|15823.33|15904.89|15824.89|15906.38|15826.38|15902.59|15822.59|9
1728913490000|2024-10-14 13:44:50|15904.82|15824.82|15906.23|15826.23|15906.7|15826.7|15904.82|15824.82|10
1728913500000|2024-10-14 13:45:00|15906.18|15826.18|15907.11|15827.11|15907.59|15827.59|15906.18|15826.18|9
1728913510000|2024-10-14 13:45:10|15905.73|15825.73|15903.63|15823.63|15908.75|15828.75|15902.84|15822.84|10
1728913520000|2024-10-14 13:45:20|15903.48|15823.48|15908.38|15828.38|15908.38|15828.38|15903.48|15823.48|9
1728913530000|2024-10-14 13:45:30|15906.63|15826.63|15914.79|15834.79|15915.16|15835.16|15906.63|15826.63|10
1728913540000|2024-10-14 13:45:40|15915.19|15835.19|15917.15|15837.15|15918.42|15838.42|15915.19|15835.19|10
1728913550000|2024-10-14 13:45:50|15917.17|15837.17|15918.83|15838.83|15918.83|15838.83|15917.17|15837.17|9
1728913560000|2024-10-14 13:46:00|15917.75|15837.75|15926.74|15846.74|15926.74|15846.74|15917.43|15837.43|10
1728913570000|2024-10-14 13:46:10|15930.82|15850.82|15953.13|15873.13|15953.95|15873.95|15930.82|15850.82|10
1728913580000|2024-10-14 13:46:20|15952.05|15872.05|15952.8|15872.8|15953.69|15873.69|15948.44|15868.44|9
1728913590000|2024-10-14 13:46:30|15954.14|15874.14|15950.94|15870.94|15954.14|15874.14|15948.85|15868.85|10
1728913600000|2024-10-14 13:46:40|15949.76|15869.76|15950.43|15870.43|15951.29|15871.29|15949.3|15869.3|10
1728913610000|2024-10-14 13:46:50|15950|15870|15948.15|15868.15|15950.88|15870.88|15948.15|15868.15|10
1728913620000|2024-10-14 13:47:00|15948.1|15868.1|15937.36|15857.36|15948.1|15868.1|15936.88|15856.88|10
1728913630000|2024-10-14 13:47:10|15936.75|15856.75|15929.92|15849.92|15936.75|15856.75|15929.92|15849.92|10
1728913640000|2024-10-14 13:47:20|15931.39|15851.39|15934.47|15854.47|15935.05|15855.05|15931.32|15851.32|10
1728913650000|2024-10-14 13:47:30|15933.15|15853.15|15937.96|15857.96|15937.96|15857.96|15933.15|15853.15|10
1728913660000|2024-10-14 13:47:40|15937.35|15857.35|15938.98|15858.98|15940.7|15860.7|15937.3|15857.3|10
1728913670000|2024-10-14 13:47:50|15939.24|15859.24|15942.4|15862.4|15942.99|15862.99|15939.24|15859.24|9
1728913680000|2024-10-14 13:48:00|15941.18|15861.18|15943.84|15863.84|15944.21|15864.21|15940.9|15860.9|10
1728913690000|2024-10-14 13:48:10|15945.27|15865.27|15948.94|15868.94|15948.94|15868.94|15943.47|15863.47|10
1728913700000|2024-10-14 13:48:20|15948.52|15868.52|15948.34|15868.34|15949.32|15869.32|15947.3|15867.3|10
1728913710000|2024-10-14 13:48:30|15948.38|15868.38|15948.97|15868.97|15952.34|15872.34|15947.57|15867.57|10
1728913720000|2024-10-14 13:48:40|15948.96|15868.96|15944.64|15864.64|15948.96|15868.96|15944.63|15864.63|10
1728913730000|2024-10-14 13:48:50|15944.34|15864.34|15947.18|15867.18|15947.18|15867.18|15942.73|15862.73|10
1728913740000|2024-10-14 13:49:00|15948.1|15868.1|15949.26|15869.26|15953.93|15873.93|15948.1|15868.1|10
1728913750000|2024-10-14 13:49:10|15948.84|15868.84|15946.88|15866.88|15951.58|15871.58|15946.88|15866.88|10
1728913760000|2024-10-14 13:49:20|15949.14|15869.14|15952.26|15872.26|15952.26|15872.26|15948.13|15868.13|10
1728913770000|2024-10-14 13:49:30|15952.77|15872.77|15954.42|15874.42|15954.42|15874.42|15952.35|15872.35|10
1728913780000|2024-10-14 13:49:40|15956.97|15876.97|15962.01|15882.01|15962.01|15882.01|15956.97|15876.97|10
1728913790000|2024-10-14 13:49:50|15963.12|15883.12|15963.64|15883.64|15963.64|15883.64|15961.3|15881.3|10
1728913800000|2024-10-14 13:50:00|15963.66|15883.66|15971.56|15891.56|15971.56|15891.56|15963.66|15883.66|10
1728913810000|2024-10-14 13:50:10|15971.39|15891.39|15978.97|15898.97|15978.97|15898.97|15971.19|15891.19|10
1728913820000|2024-10-14 13:50:20|15980.53|15900.53|15977.61|15897.61|15980.53|15900.53|15976.04|15896.04|9
1728913830000|2024-10-14 13:50:30|15977.65|15897.65|15973.37|15893.37|15978.36|15898.36|15973.37|15893.37|10
1728913840000|2024-10-14 13:50:40|15973.28|15893.28|15971.47|15891.47|15974.5|15894.5|15971.47|15891.47|10
1728913850000|2024-10-14 13:50:50|15971.74|15891.74|15962.27|15882.27|15971.74|15891.74|15962.27|15882.27|10
1728913860000|2024-10-14 13:51:00|15961.51|15881.51|15955.18|15875.18|15961.51|15881.51|15955.18|15875.18|10
1728913870000|2024-10-14 13:51:10|15954.88|15874.88|15953.13|15873.13|15954.88|15874.88|15952.87|15872.87|10
1728913880000|2024-10-14 13:51:20|15952.62|15872.62|15942.84|15862.84|15952.62|15872.62|15942.84|15862.84|10
1728913890000|2024-10-14 13:51:30|15942.52|15862.52|15940.66|15860.66|15943.02|15863.02|15939.28|15859.28|10
1728913900000|2024-10-14 13:51:40|15940.67|15860.67|15943.73|15863.73|15943.78|15863.78|15940.58|15860.58|9
1728913910000|2024-10-14 13:51:50|15943.46|15863.46|15945.08|15865.08|15945.8|15865.8|15943.46|15863.46|10
1728913920000|2024-10-14 13:52:00|15945.06|15865.06|15948.32|15868.32|15948.67|15868.67|15945.06|15865.06|10
1728913930000|2024-10-14 13:52:10|15948.16|15868.16|15940.88|15860.88|15948.18|15868.18|15940.88|15860.88|10
1728913940000|2024-10-14 13:52:20|15939.52|15859.52|15935.33|15855.33|15939.52|15859.52|15935.2|15855.2|9
1728913950000|2024-10-14 13:52:30|15935.31|15855.31|15932.7|15852.7|15936.17|15856.17|15931.98|15851.98|10
1728913960000|2024-10-14 13:52:40|15932.3|15852.3|15937.65|15857.65|15937.71|15857.71|15932.3|15852.3|8
1728913970000|2024-10-14 13:52:50|15938.37|15858.37|15939.05|15859.05|15939.2|15859.2|15937.32|15857.32|9
1728913980000|2024-10-14 13:53:00|15940.96|15860.96|15935.43|15855.43|15941.78|15861.78|15935.43|15855.43|9
1728913990000|2024-10-14 13:53:10|15935.15|15855.15|15938.74|15858.74|15938.74|15858.74|15935.03|15855.03|10
1728914000000|2024-10-14 13:53:20|15939.6|15859.6|15939.35|15859.35|15939.98|15859.98|15938.87|15858.87|10
1728914010000|2024-10-14 13:53:30|15939.34|15859.34|15934.55|15854.55|15939.34|15859.34|15933.47|15853.47|10
1728914020000|2024-10-14 13:53:40|15934.24|15854.24|15932.29|15852.29|15935|15855|15932.29|15852.29|10
1728914030000|2024-10-14 13:53:50|15932.3|15852.3|15929.29|15849.29|15932.3|15852.3|15928.56|15848.56|10
1728914040000|2024-10-14 13:54:00|15928.29|15848.29|15927.37|15847.37|15928.68|15848.68|15927.37|15847.37|9
1728914050000|2024-10-14 13:54:10|15926.61|15846.61|15925.58|15845.58|15926.61|15846.61|15924.54|15844.54|10
1728914060000|2024-10-14 13:54:20|15925.86|15845.86|15923.83|15843.83|15925.86|15845.86|15923.83|15843.83|9
1728914070000|2024-10-14 13:54:30|15923.84|15843.84|15924.29|15844.29|15924.65|15844.65|15923.05|15843.05|9
1728914080000|2024-10-14 13:54:40|15924.56|15844.56|15923.75|15843.75|15925.59|15845.59|15923.75|15843.75|8
1728914090000|2024-10-14 13:54:50|15922.04|15842.04|15919.04|15839.04|15922.68|15842.68|15918.49|15838.49|10
1728914100000|2024-10-14 13:55:00|15918.54|15838.54|15920.45|15840.45|15920.78|15840.78|15918.54|15838.54|10
1728914110000|2024-10-14 13:55:10|15920.36|15840.36|15922.45|15842.45|15923.49|15843.49|15920.36|15840.36|9
1728914120000|2024-10-14 13:55:20|15923.56|15843.56|15924.09|15844.09|15924.68|15844.68|15922.91|15842.91|9
1728914130000|2024-10-14 13:55:30|15925.62|15845.62|15930.21|15850.21|15930.22|15850.22|15924.85|15844.85|10
1728914140000|2024-10-14 13:55:40|15930.61|15850.61|15933.78|15853.78|15933.94|15853.94|15930.61|15850.61|10
1728914150000|2024-10-14 13:55:50|15934.86|15854.86|15934.12|15854.12|15934.86|15854.86|15932.35|15852.35|10
1728914160000|2024-10-14 13:56:00|15934.1|15854.1|15937.26|15857.26|15937.59|15857.59|15934.1|15854.1|10
1728914170000|2024-10-14 13:56:10|15937.58|15857.58|15938.15|15858.15|15938.68|15858.68|15936.58|15856.58|10
1728914180000|2024-10-14 13:56:20|15938.23|15858.23|15939.91|15859.91|15941|15861|15938.23|15858.23|10
1728914190000|2024-10-14 13:56:30|15939.9|15859.9|15945.67|15865.67|15945.67|15865.67|15939.9|15859.9|10
1728914200000|2024-10-14 13:56:40|15946.3|15866.3|15947.11|15867.11|15948.09|15868.09|15945.73|15865.73|10
1728914210000|2024-10-14 13:56:50|15949.28|15869.28|15949.16|15869.16|15949.37|15869.37|15948.2|15868.2|9
1728914220000|2024-10-14 13:57:00|15948.75|15868.75|15948.21|15868.21|15948.75|15868.75|15946.91|15866.91|9
1728914230000|2024-10-14 13:57:10|15949.85|15869.85|15950.04|15870.04|15951.36|15871.36|15949.85|15869.85|10
1728914240000|2024-10-14 13:57:20|15950.42|15870.42|15946.49|15866.49|15950.42|15870.42|15946.49|15866.49|10
1728914250000|2024-10-14 13:57:30|15946.46|15866.46|15946.38|15866.38|15946.69|15866.69|15946.18|15866.18|10
1728914260000|2024-10-14 13:57:40|15946.35|15866.35|15949.55|15869.55|15950.52|15870.52|15946.35|15866.35|10
1728914270000|2024-10-14 13:57:50|15948.9|15868.9|15956.16|15876.16|15956.16|15876.16|15948.9|15868.9|10
1728914280000|2024-10-14 13:58:00|15955.4|15875.4|15962.27|15882.27|15962.27|15882.27|15955.4|15875.4|9
1728914290000|2024-10-14 13:58:10|15961.65|15881.65|15957.68|15877.68|15961.93|15881.93|15957.68|15877.68|10
1728914300000|2024-10-14 13:58:20|15957.93|15877.93|15960.04|15880.04|15960.98|15880.98|15957.84|15877.84|10
1728914310000|2024-10-14 13:58:30|15960.38|15880.38|15959.71|15879.71|15961.91|15881.91|15959.12|15879.12|10
1728914320000|2024-10-14 13:58:40|15961.46|15881.46|15962.96|15882.96|15962.96|15882.96|15960.82|15880.82|10
1728914330000|2024-10-14 13:58:50|15963.38|15883.38|15961.37|15881.37|15963.51|15883.51|15961.37|15881.37|9
1728914340000|2024-10-14 13:59:00|15961.31|15881.31|15958.57|15878.57|15961.49|15881.49|15958.57|15878.57|10
1728914350000|2024-10-14 13:59:10|15958.68|15878.68|15955.46|15875.46|15958.68|15878.68|15955.46|15875.46|10
1728914360000|2024-10-14 13:59:20|15955.47|15875.47|15954.2|15874.2|15955.72|15875.72|15954.2|15874.2|9
1728914370000|2024-10-14 13:59:30|15953.6|15873.6|15952.59|15872.59|15953.6|15873.6|15952.09|15872.09|10
1728914380000|2024-10-14 13:59:40|15953.25|15873.25|15952.52|15872.52|15953.25|15873.25|15951.3|15871.3|10
1728914390000|2024-10-14 13:59:50|15952.27|15872.27|15951.71|15871.71|15952.27|15872.27|15950.72|15870.72|9
1728914400000|2024-10-14 14:00:00|15951.75|15871.75|15951.79|15871.79|15954.35|15874.35|15951.73|15871.73|10
1728914410000|2024-10-14 14:00:10|15949.63|15869.63|15953.27|15873.27|15953.27|15873.27|15949.63|15869.63|9
1728914420000|2024-10-14 14:00:20|15953.81|15873.81|15961.06|15881.06|15961.06|15881.06|15953.81|15873.81|10
1728914430000|2024-10-14 14:00:30|15960.61|15880.61|15965.49|15885.49|15965.49|15885.49|15960.61|15880.61|10
1728914440000|2024-10-14 14:00:40|15966.25|15886.25|15970.56|15890.56|15970.56|15890.56|15966.02|15886.02|9
1728914450000|2024-10-14 14:00:50|15972.02|15892.02|15982.16|15902.16|15982.39|15902.39|15971.37|15891.37|10
1728914460000|2024-10-14 14:01:00|15982.99|15902.99|15987.05|15907.05|15989.19|15909.19|15982.99|15902.99|10
1728914470000|2024-10-14 14:01:10|15987.2|15907.2|15989.27|15909.27|15989.64|15909.64|15987.2|15907.2|10
1728914480000|2024-10-14 14:01:20|15993.69|15913.69|15997.03|15917.03|15997.03|15917.03|15993.69|15913.69|10
1728914490000|2024-10-14 14:01:30|15997.21|15917.21|15993.89|15913.89|15997.21|15917.21|15993.89|15913.89|10
1728914500000|2024-10-14 14:01:40|15993.17|15913.17|15992.43|15912.43|15993.79|15913.79|15991.15|15911.15|10
1728914510000|2024-10-14 14:01:50|15992.51|15912.51|15995.41|15915.41|15995.41|15915.41|15992.48|15912.48|10
1728914520000|2024-10-14 14:02:00|15997.1|15917.1|16002.3|15922.3|16002.3|15922.3|15995.84|15915.84|10
1728914530000|2024-10-14 14:02:10|16003.66|15923.66|16015.57|15935.57|16015.57|15935.57|16003.66|15923.66|10
1728914540000|2024-10-14 14:02:20|16014.74|15934.74|16016.94|15936.94|16017.38|15937.38|16014.74|15934.74|10
1728914550000|2024-10-14 14:02:30|16017.23|15937.23|16018.09|15938.09|16021.1|15941.1|16017.23|15937.23|10
1728914560000|2024-10-14 14:02:40|16017.62|15937.62|16016.18|15936.18|16018.28|15938.28|16015.13|15935.13|10
1728914570000|2024-10-14 14:02:50|16015.87|15935.87|16008.32|15928.32|16016.15|15936.15|16008.32|15928.32|10
1728914580000|2024-10-14 14:03:00|16009.08|15929.08|16009.28|15929.28|16013.48|15933.48|16007.91|15927.91|10
1728914590000|2024-10-14 14:03:10|16009.05|15929.05|16007.77|15927.77|16009.38|15929.38|16007.17|15927.17|10
1728914600000|2024-10-14 14:03:20|16007.59|15927.59|16004.4|15924.4|16007.94|15927.94|16004.4|15924.4|9
1728914610000|2024-10-14 14:03:30|16003.1|15923.1|16004.91|15924.91|16006.11|15926.11|16002.86|15922.86|10
1728914620000|2024-10-14 14:03:40|16004.03|15924.03|16005.41|15925.41|16006.8|15926.8|16004.03|15924.03|10
1728914630000|2024-10-14 14:03:50|16007.59|15927.59|16014.41|15934.41|16014.54|15934.54|16007.59|15927.59|10
1728914640000|2024-10-14 14:04:00|16014.38|15934.38|16013.69|15933.69|16014.47|15934.47|16013|15933|10
1728914650000|2024-10-14 14:04:10|16014.77|15934.77|16009.45|15929.45|16014.77|15934.77|16008.68|15928.68|10
1728914660000|2024-10-14 14:04:20|16006.31|15926.31|16003.43|15923.43|16007.37|15927.37|16003.43|15923.43|10
1728914670000|2024-10-14 14:04:30|16003.03|15923.03|16004.2|15924.2|16004.2|15924.2|16003.03|15923.03|10
1728914680000|2024-10-14 14:04:40|16002.61|15922.61|16002.75|15922.75|16003.7|15923.7|16002.17|15922.17|10
1728914690000|2024-10-14 14:04:50|16000.13|15920.13|15998.84|15918.84|16000.13|15920.13|15998.38|15918.38|9
1728914700000|2024-10-14 14:05:00|15997.92|15917.92|15995.07|15915.07|15998.19|15918.19|15995.07|15915.07|9
1728914710000|2024-10-14 14:05:10|15996|15916|15991.22|15911.22|15996.44|15916.44|15991.22|15911.22|10
1728914720000|2024-10-14 14:05:20|15990.57|15910.57|15988.69|15908.69|15992|15912|15988.69|15908.69|9
1728914730000|2024-10-14 14:05:30|15988.67|15908.67|15990.22|15910.22|15990.22|15910.22|15988.37|15908.37|9
1728914740000|2024-10-14 14:05:40|15989.62|15909.62|15989.29|15909.29|15989.64|15909.64|15987.42|15907.42|10
1728914750000|2024-10-14 14:05:50|15989.24|15909.24|15987.86|15907.86|15989.41|15909.41|15987.86|15907.86|9
1728914760000|2024-10-14 14:06:00|15986.99|15906.99|15981.21|15901.21|15986.99|15906.99|15980.81|15900.81|10
1728914770000|2024-10-14 14:06:10|15981.18|15901.18|15978|15898|15981.18|15901.18|15978|15898|9
1728914780000|2024-10-14 14:06:20|15976.98|15896.98|15979.97|15899.97|15982.69|15902.69|15976.98|15896.98|10
1728914790000|2024-10-14 14:06:30|15979.96|15899.96|15983.14|15903.14|15983.14|15903.14|15977.46|15897.46|10
1728914800000|2024-10-14 14:06:40|15983.26|15903.26|15991.6|15911.6|15991.6|15911.6|15983.26|15903.26|10
1728914810000|2024-10-14 14:06:50|15992.64|15912.64|15995.18|15915.18|15995.18|15915.18|15992.64|15912.64|10
1728914820000|2024-10-14 14:07:00|15995.3|15915.3|15991.72|15911.72|15995.3|15915.3|15991.72|15911.72|10
1728914830000|2024-10-14 14:07:10|15991.3|15911.3|15984.48|15904.48|15991.3|15911.3|15984.01|15904.01|10
1728914840000|2024-10-14 14:07:20|15982.76|15902.76|15990.87|15910.87|15990.87|15910.87|15982.76|15902.76|10
1728914850000|2024-10-14 14:07:30|15990.23|15910.23|15996.43|15916.43|15997.13|15917.13|15990.03|15910.03|10
1728914860000|2024-10-14 14:07:40|15996.81|15916.81|15997.48|15917.48|15997.88|15917.88|15996.81|15916.81|10
1728914870000|2024-10-14 14:07:50|15997.51|15917.51|15996.26|15916.26|15997.61|15917.61|15996.07|15916.07|10
1728914880000|2024-10-14 14:08:00|15995.29|15915.29|15992.15|15912.15|15996.29|15916.29|15992.15|15912.15|10
1728914890000|2024-10-14 14:08:10|15991.55|15911.55|15988|15908|15992.24|15912.24|15988|15908|10
1728914900000|2024-10-14 14:08:20|15988.11|15908.11|15986.38|15906.38|15988.11|15908.11|15986.38|15906.38|10
1728914910000|2024-10-14 14:08:30|15986.33|15906.33|15986.79|15906.79|15986.79|15906.79|15983.82|15903.82|9
1728914920000|2024-10-14 14:08:40|15986.38|15906.38|15992.44|15912.44|15992.44|15912.44|15986.38|15906.38|10
1728914930000|2024-10-14 14:08:50|15993.5|15913.5|16000.46|15920.46|16000.96|15920.96|15993.5|15913.5|10
1728914940000|2024-10-14 14:09:00|16000.53|15920.53|16000.22|15920.22|16001.96|15921.96|15999.95|15919.95|9
1728914950000|2024-10-14 14:09:10|16000.23|15920.23|16005.57|15925.57|16006.28|15926.28|15999.95|15919.95|10
1728914960000|2024-10-14 14:09:20|16007.18|15927.18|16008.65|15928.65|16008.65|15928.65|16007.13|15927.13|10
1728914970000|2024-10-14 14:09:30|16008.31|15928.31|16008.66|15928.66|16009.06|15929.06|16007.49|15927.49|10
1728914980000|2024-10-14 14:09:40|16008.77|15928.77|16009.41|15929.41|16009.88|15929.88|16007.96|15927.96|10
1728914990000|2024-10-14 14:09:50|16009.78|15929.78|16010.16|15930.16|16010.16|15930.16|16008.34|15928.34|6
1728915000000|2024-10-14 14:10:00|16009.98|15929.98|16006.71|15926.71|16009.98|15929.98|16006.71|15926.71|9
1728915010000|2024-10-14 14:10:10|16008.3|15928.3|16008.39|15928.39|16009.02|15929.02|16005.81|15925.81|10
1728915020000|2024-10-14 14:10:20|16006.72|15926.72|16002.33|15922.33|16007.29|15927.29|16002.33|15922.33|10
1728915030000|2024-10-14 14:10:30|16002.49|15922.49|16000.21|15920.21|16002.95|15922.95|16000.21|15920.21|10
1728915040000|2024-10-14 14:10:40|16000.22|15920.22|15993.42|15913.42|16000.22|15920.22|15991.95|15911.95|8
1728915050000|2024-10-14 14:10:50|15993.25|15913.25|15989.69|15909.69|15993.25|15913.25|15989.31|15909.31|10
1728915060000|2024-10-14 14:11:00|15989.5|15909.5|15994.54|15914.54|15994.54|15914.54|15988.52|15908.52|10
1728915070000|2024-10-14 14:11:10|15993.13|15913.13|15996.17|15916.17|15996.17|15916.17|15992.22|15912.22|10
1728915080000|2024-10-14 14:11:20|15994.83|15914.83|15996.52|15916.52|15996.6|15916.6|15994.68|15914.68|10
1728915090000|2024-10-14 14:11:30|15996.62|15916.62|15998.74|15918.74|15998.74|15918.74|15996.62|15916.62|10
1728915100000|2024-10-14 14:11:40|16000.33|15920.33|15999.36|15919.36|16000.67|15920.67|15999.36|15919.36|10
1728915110000|2024-10-14 14:11:50|15999.22|15919.22|16000.95|15920.95|16001.44|15921.44|15999.22|15919.22|9
1728915120000|2024-10-14 14:12:00|16001.12|15921.12|16002.43|15922.43|16003.5|15923.5|16001.12|15921.12|10
1728915130000|2024-10-14 14:12:10|16004.28|15924.28|16012.18|15932.18|16012.19|15932.19|16004.27|15924.27|9
1728915140000|2024-10-14 14:12:20|16012.34|15932.34|16015.18|15935.18|16015.79|15935.79|16012.34|15932.34|9
1728915150000|2024-10-14 14:12:30|16014.95|15934.95|16015.41|15935.41|16016.31|15936.31|16014.95|15934.95|10
1728915160000|2024-10-14 14:12:40|16017.66|15937.66|16024.63|15944.63|16024.66|15944.66|16017.66|15937.66|10
1728915170000|2024-10-14 14:12:50|16025.58|15945.58|16026.01|15946.01|16026.01|15946.01|16024.99|15944.99|9
1728915180000|2024-10-14 14:13:00|16027.44|15947.44|16032.79|15952.79|16032.86|15952.86|16027.44|15947.44|10
1728915190000|2024-10-14 14:13:10|16033|15953|16032.25|15952.25|16033|15953|16031.97|15951.97|10
1728915200000|2024-10-14 14:13:20|16032.23|15952.23|16026.41|15946.41|16032.23|15952.23|16026.03|15946.03|10
1728915210000|2024-10-14 14:13:30|16026.09|15946.09|16026.28|15946.28|16027.39|15947.39|16026.09|15946.09|9
1728915220000|2024-10-14 14:13:40|16021.34|15941.34|16023.98|15943.98|16024.58|15944.58|16021.05|15941.05|10
1728915230000|2024-10-14 14:13:50|16024.02|15944.02|16024.58|15944.58|16025.97|15945.97|16023.4|15943.4|9
1728915240000|2024-10-14 14:14:00|16024.69|15944.69|16024.17|15944.17|16025.38|15945.38|16023.9|15943.9|10
1728915250000|2024-10-14 14:14:10|16023.49|15943.49|16026.16|15946.16|16026.56|15946.56|16021.4|15941.4|10
1728915260000|2024-10-14 14:14:20|16026.33|15946.33|16026.22|15946.22|16027.53|15947.53|16024.79|15944.79|10
1728915270000|2024-10-14 14:14:30|16025.98|15945.98|16026.53|15946.53|16026.94|15946.94|16025.56|15945.56|10
1728915280000|2024-10-14 14:14:40|16026.47|15946.47|16026.29|15946.29|16026.47|15946.47|16024.36|15944.36|7
1728915290000|2024-10-14 14:14:50|16027.43|15947.43|16029.46|15949.46|16029.46|15949.46|16027.43|15947.43|10
1728915300000|2024-10-14 14:15:00|16029.63|15949.63|16028.9|15948.9|16029.63|15949.63|16028.57|15948.57|9
1728915310000|2024-10-14 14:15:10|16028.94|15948.94|16026.12|15946.12|16028.94|15948.94|16026.12|15946.12|10
1728915320000|2024-10-14 14:15:20|16025.79|15945.79|16024.41|15944.41|16025.79|15945.79|16023.84|15943.84|10
1728915330000|2024-10-14 14:15:30|16024.27|15944.27|16021.31|15941.31|16024.27|15944.27|16019.18|15939.18|10
1728915340000|2024-10-14 14:15:40|16021.01|15941.01|16026.53|15946.53|16027.17|15947.17|16020.38|15940.38|10
1728915350000|2024-10-14 14:15:50|16026.7|15946.7|16033.41|15953.41|16033.41|15953.41|16026.7|15946.7|10
1728915360000|2024-10-14 14:16:00|16033.83|15953.83|16040.14|15960.14|16042.69|15962.69|16033.83|15953.83|10
1728915370000|2024-10-14 14:16:10|16041.35|15961.35|16040.84|15960.84|16041.35|15961.35|16040.34|15960.34|9
1728915380000|2024-10-14 14:16:20|16040.57|15960.57|16034.65|15954.65|16040.57|15960.57|16034.65|15954.65|9
1728915390000|2024-10-14 14:16:30|16034.03|15954.03|16030.68|15950.68|16034.03|15954.03|16029.57|15949.57|10
1728915400000|2024-10-14 14:16:40|16030.02|15950.02|16024.94|15944.94|16030.02|15950.02|16024.04|15944.04|10
1728915410000|2024-10-14 14:16:50|16024.82|15944.82|16021.19|15941.19|16024.82|15944.82|16021.19|15941.19|10
1728915420000|2024-10-14 14:17:00|16021.12|15941.12|16007.12|15927.12|16021.12|15941.12|16007.12|15927.12|10
1728915430000|2024-10-14 14:17:10|16004.87|15924.87|15996.05|15916.05|16004.87|15924.87|15996.05|15916.05|10
1728915440000|2024-10-14 14:17:20|15996.18|15916.18|15994.59|15914.59|15996.47|15916.47|15994.59|15914.59|10
1728915450000|2024-10-14 14:17:30|15994.93|15914.93|16002.25|15922.25|16002.25|15922.25|15994.93|15914.93|10
1728915460000|2024-10-14 14:17:40|16003.71|15923.71|16002.98|15922.98|16004.32|15924.32|16002.92|15922.92|10
1728915470000|2024-10-14 14:17:50|16004.15|15924.15|16004.46|15924.46|16004.46|15924.46|16001.88|15921.88|10
1728915480000|2024-10-14 14:18:00|16004.62|15924.62|16005.29|15925.29|16005.29|15925.29|16003.94|15923.94|10
1728915490000|2024-10-14 14:18:10|16006.82|15926.82|16007.29|15927.29|16008.15|15928.15|16006.82|15926.82|10
1728915500000|2024-10-14 14:18:20|16007.3|15927.3|16013.91|15933.91|16014.62|15934.62|16007.3|15927.3|9
1728915510000|2024-10-14 14:18:30|16014.77|15934.77|16012.43|15932.43|16015.21|15935.21|16012.43|15932.43|10
1728915520000|2024-10-14 14:18:40|16011.06|15931.06|16022.38|15942.38|16022.7|15942.7|16011.06|15931.06|9
1728915530000|2024-10-14 14:18:50|16023.31|15943.31|16026.4|15946.4|16027.08|15947.08|16023.2|15943.2|10
1728915540000|2024-10-14 14:19:00|16026.43|15946.43|16023.73|15943.73|16026.43|15946.43|16023.72|15943.72|10
1728915550000|2024-10-14 14:19:10|16023.64|15943.64|16017.44|15937.44|16023.64|15943.64|16017.44|15937.44|10
1728915560000|2024-10-14 14:19:20|16017.24|15937.24|16014.53|15934.53|16017.29|15937.29|16014.53|15934.53|10
1728915570000|2024-10-14 14:19:30|16014.51|15934.51|16014.08|15934.08|16015.8|15935.8|16014.07|15934.07|10
1728915580000|2024-10-14 14:19:40|16012.82|15932.82|16011.57|15931.57|16014.01|15934.01|16011.28|15931.28|10
1728915590000|2024-10-14 14:19:50|16011.42|15931.42|16013.37|15933.37|16013.42|15933.42|16009.8|15929.8|10
1728915600000|2024-10-14 14:20:00|16013.36|15933.36|16019.77|15939.77|16019.77|15939.77|16013.36|15933.36|9
1728915610000|2024-10-14 14:20:10|16020.85|15940.85|16022.45|15942.45|16022.85|15942.85|16020.85|15940.85|10
1728915620000|2024-10-14 14:20:20|16022.68|15942.68|16024.86|15944.86|16024.86|15944.86|16022.52|15942.52|10
1728915630000|2024-10-14 14:20:30|16025.16|15945.16|16028.7|15948.7|16028.73|15948.73|16025.16|15945.16|10
1728915640000|2024-10-14 14:20:40|16028.55|15948.55|16028.29|15948.29|16029.56|15949.56|16027.87|15947.87|10
1728915650000|2024-10-14 14:20:50|16028.9|15948.9|16030.23|15950.23|16030.23|15950.23|16028.71|15948.71|9
1728915660000|2024-10-14 14:21:00|16031.13|15951.13|16034.83|15954.83|16034.83|15954.83|16031.13|15951.13|10
1728915670000|2024-10-14 14:21:10|16036.49|15956.49|16044.98|15964.98|16045.02|15965.02|16036.49|15956.49|10
1728915680000|2024-10-14 14:21:20|16044.56|15964.56|16045.44|15965.44|16045.44|15965.44|16044.47|15964.47|9
1728915690000|2024-10-14 14:21:30|16044.9|15964.9|16047.48|15967.48|16047.48|15967.48|16044.34|15964.34|10
1728915700000|2024-10-14 14:21:40|16048.18|15968.18|16052.28|15972.28|16052.28|15972.28|16048.14|15968.14|10
1728915710000|2024-10-14 14:21:50|16053.32|15973.32|16057.17|15977.17|16057.17|15977.17|16053.32|15973.32|9
1728915720000|2024-10-14 14:22:00|16057.27|15977.27|16058.97|15978.97|16058.97|15978.97|16057.19|15977.19|9
1728915730000|2024-10-14 14:22:10|16062.71|15982.71|16068.05|15988.05|16068.86|15988.86|16062.71|15982.71|10
1728915740000|2024-10-14 14:22:20|16067.66|15987.66|16071.36|15991.36|16072.2|15992.2|16067.66|15987.66|10
1728915750000|2024-10-14 14:22:30|16071.98|15991.98|16072.62|15992.62|16073.2|15993.2|16071.95|15991.95|10
1728915760000|2024-10-14 14:22:40|16072.23|15992.23|16073.8|15993.8|16074.52|15994.52|16072.07|15992.07|10
1728915770000|2024-10-14 14:22:50|16070.66|15990.66|16075.87|15995.87|16077.04|15997.04|16070.25|15990.25|9
1728915780000|2024-10-14 14:23:00|16076.46|15996.46|16081.81|16001.81|16081.81|16001.81|16076.46|15996.46|10
1728915790000|2024-10-14 14:23:10|16082.95|16002.95|16079.91|15999.91|16083.28|16003.28|16079.91|15999.91|10
1728915800000|2024-10-14 14:23:20|16079.95|15999.95|16087.7|16007.7|16087.7|16007.7|16078.49|15998.49|10
1728915810000|2024-10-14 14:23:30|16088.82|16008.82|16096.45|16016.45|16096.45|16016.45|16088.55|16008.55|10
1728915820000|2024-10-14 14:23:40|16096.53|16016.53|16097.68|16017.68|16098.62|16018.62|16094.69|16014.69|10
1728915830000|2024-10-14 14:23:50|16097.89|16017.89|16093.65|16013.65|16097.89|16017.89|16093.22|16013.22|10
1728915840000|2024-10-14 14:24:00|16093.49|16013.49|16094.84|16014.84|16097.4|16017.4|16092.24|16012.24|10
1728915850000|2024-10-14 14:24:10|16095.25|16015.25|16096.34|16016.34|16099.98|16019.98|16095.25|16015.25|10
1728915860000|2024-10-14 14:24:20|16094.4|16014.4|16091.43|16011.43|16094.4|16014.4|16091.43|16011.43|10
1728915870000|2024-10-14 14:24:30|16090.23|16010.23|16092.91|16012.91|16094.09|16014.09|16090.23|16010.23|10
1728915880000|2024-10-14 14:24:40|16092.51|16012.51|16098.07|16018.07|16098.72|16018.72|16092.51|16012.51|10
1728915890000|2024-10-14 14:24:50|16098.34|16018.34|16104.54|16024.54|16104.54|16024.54|16098.34|16018.34|10
1728915900000|2024-10-14 14:25:00|16104.49|16024.49|16100.08|16020.08|16104.49|16024.49|16100.07|16020.07|10
1728915910000|2024-10-14 14:25:10|16101.35|16021.35|16101.91|16021.91|16103.25|16023.25|16101.16|16021.16|10
1728915920000|2024-10-14 14:25:20|16102.53|16022.53|16105.4|16025.4|16105.4|16025.4|16101.13|16021.13|10
1728915930000|2024-10-14 14:25:30|16105.62|16025.62|16105.41|16025.41|16106.13|16026.13|16104.93|16024.93|10
1728915940000|2024-10-14 14:25:40|16104.79|16024.79|16107.56|16027.56|16107.67|16027.67|16104.64|16024.64|10
1728915950000|2024-10-14 14:25:50|16108.05|16028.05|16112.21|16032.21|16112.21|16032.21|16108.05|16028.05|10
1728915960000|2024-10-14 14:26:00|16112.04|16032.04|16119.22|16039.22|16120.21|16040.21|16112.04|16032.04|10
1728915970000|2024-10-14 14:26:10|16120.11|16040.11|16121.89|16041.89|16122.18|16042.18|16120.11|16040.11|10
1728915980000|2024-10-14 14:26:20|16122.06|16042.06|16122.08|16042.08|16124.6|16044.6|16121.27|16041.27|10
1728915990000|2024-10-14 14:26:30|16122.74|16042.74|16136.03|16056.03|16136.03|16056.03|16122.74|16042.74|10
1728916000000|2024-10-14 14:26:40|16133.69|16053.69|16130.91|16050.91|16134.43|16054.43|16130.91|16050.91|10
1728916010000|2024-10-14 14:26:50|16130.97|16050.97|16131.64|16051.64|16131.64|16051.64|16128.25|16048.25|10
1728916020000|2024-10-14 14:27:00|16132|16052|16139.12|16059.12|16139.12|16059.12|16131.5|16051.5|10
1728916030000|2024-10-14 14:27:10|16140.35|16060.35|16141|16061|16143.64|16063.64|16140.19|16060.19|9
1728916040000|2024-10-14 14:27:20|16141.16|16061.16|16156.52|16076.52|16156.6|16076.6|16141.16|16061.16|10
1728916050000|2024-10-14 14:27:30|16157|16077|16155.79|16075.79|16157.67|16077.67|16155.4|16075.4|10
1728916060000|2024-10-14 14:27:40|16155.36|16075.36|16156.59|16076.59|16157.46|16077.46|16155.36|16075.36|10
1728916070000|2024-10-14 14:27:50|16157.1|16077.1|16154.94|16074.94|16157.1|16077.1|16154.94|16074.94|10
1728916080000|2024-10-14 14:28:00|16154.48|16074.48|16150.73|16070.73|16155.13|16075.13|16150.25|16070.25|10
1728916090000|2024-10-14 14:28:10|16150.77|16070.77|16153.15|16073.15|16153.3|16073.3|16150.45|16070.45|10
1728916100000|2024-10-14 14:28:20|16151.29|16071.29|16148.45|16068.45|16151.29|16071.29|16148.43|16068.43|9
1728916110000|2024-10-14 14:28:30|16148.18|16068.18|16143.7|16063.7|16148.18|16068.18|16142.01|16062.01|10
1728916120000|2024-10-14 14:28:40|16143.96|16063.96|16143.35|16063.35|16144.01|16064.01|16140.26|16060.26|10
1728916130000|2024-10-14 14:28:50|16145.46|16065.46|16145.25|16065.25|16145.87|16065.87|16144.62|16064.62|10
1728916140000|2024-10-14 14:29:00|16146.53|16066.53|16154.89|16074.89|16154.89|16074.89|16145.79|16065.79|10
1728916150000|2024-10-14 14:29:10|16154.39|16074.39|16152.61|16072.61|16155.38|16075.38|16152.61|16072.61|10
1728916160000|2024-10-14 14:29:20|16153.26|16073.26|16155.03|16075.03|16159.92|16079.92|16153.12|16073.12|10
1728916170000|2024-10-14 14:29:30|16153.75|16073.75|16158.05|16078.05|16158.05|16078.05|16152.03|16072.03|10
1728916180000|2024-10-14 14:29:40|16159.07|16079.07|16167.42|16087.42|16167.42|16087.42|16159.07|16079.07|9
1728916190000|2024-10-14 14:29:50|16167.84|16087.84|16167.81|16087.81|16173.24|16093.24|16167.81|16087.81|10
1728916200000|2024-10-14 14:30:00|16167.59|16087.59|16163.74|16083.74|16169.62|16089.62|16162.96|16082.96|10
1728916210000|2024-10-14 14:30:10|16163.46|16083.46|16154.73|16074.73|16163.89|16083.89|16154.73|16074.73|10
1728916220000|2024-10-14 14:30:20|16155.17|16075.17|16152.62|16072.62|16155.17|16075.17|16152.22|16072.22|10
1728916230000|2024-10-14 14:30:30|16154.31|16074.31|16152.25|16072.25|16156.29|16076.29|16150.92|16070.92|9
1728916240000|2024-10-14 14:30:40|16149.16|16069.16|16149.08|16069.08|16149.16|16069.16|16143.62|16063.62|10
1728916250000|2024-10-14 14:30:50|16149.31|16069.31|16148.54|16068.54|16149.94|16069.94|16148.54|16068.54|10
1728916260000|2024-10-14 14:31:00|16146.99|16066.99|16138.41|16058.41|16147.88|16067.88|16138.34|16058.34|10
1728916270000|2024-10-14 14:31:10|16137.55|16057.55|16144.36|16064.36|16146.9|16066.9|16135.56|16055.56|10
1728916280000|2024-10-14 14:31:20|16143.45|16063.45|16145.67|16065.67|16146.7|16066.7|16141.15|16061.15|10
1728916290000|2024-10-14 14:31:30|16145.08|16065.08|16141.29|16061.29|16145.41|16065.41|16141.11|16061.11|10
1728916300000|2024-10-14 14:31:40|16142.42|16062.42|16135.99|16055.99|16142.42|16062.42|16135.98|16055.98|10
1728916310000|2024-10-14 14:31:50|16137.97|16057.97|16132.94|16052.94|16137.97|16057.97|16132.88|16052.88|10
1728916320000|2024-10-14 14:32:00|16131.63|16051.63|16128.14|16048.14|16133.8|16053.8|16127.97|16047.97|10
1728916330000|2024-10-14 14:32:10|16126.05|16046.05|16129.11|16049.11|16129.11|16049.11|16125.08|16045.08|10
1728916340000|2024-10-14 14:32:20|16128.98|16048.98|16129.71|16049.71|16133.65|16053.65|16128.98|16048.98|9
1728916350000|2024-10-14 14:32:30|16129.05|16049.05|16128.29|16048.29|16129.05|16049.05|16124.97|16044.97|10
1728916360000|2024-10-14 14:32:40|16128.28|16048.28|16131.04|16051.04|16132.23|16052.23|16128.28|16048.28|9
1728916370000|2024-10-14 14:32:50|16130.89|16050.89|16135.09|16055.09|16135.09|16055.09|16130.21|16050.21|10
1728916380000|2024-10-14 14:33:00|16134.95|16054.95|16136.6|16056.6|16136.63|16056.63|16132.63|16052.63|10
1728916390000|2024-10-14 14:33:10|16136.55|16056.55|16139.49|16059.49|16139.94|16059.94|16136.55|16056.55|10
1728916400000|2024-10-14 14:33:20|16140.49|16060.49|16133.73|16053.73|16140.49|16060.49|16133.5|16053.5|10
1728916410000|2024-10-14 14:33:30|16133.8|16053.8|16142.05|16062.05|16144.61|16064.61|16132.92|16052.92|10
1728916420000|2024-10-14 14:33:40|16143.28|16063.28|16148.81|16068.81|16148.81|16068.81|16142.56|16062.56|10
1728916430000|2024-10-14 14:33:50|16151.45|16071.45|16152.11|16072.11|16155.81|16075.81|16151.45|16071.45|10
1728916440000|2024-10-14 14:34:00|16152.63|16072.63|16150.39|16070.39|16153.03|16073.03|16150.39|16070.39|10
1728916450000|2024-10-14 14:34:10|16148.59|16068.59|16146.14|16066.14|16149.74|16069.74|16146.14|16066.14|10
1728916460000|2024-10-14 14:34:20|16146.26|16066.26|16148.06|16068.06|16148.06|16068.06|16145.26|16065.26|10
1728916470000|2024-10-14 14:34:30|16148.08|16068.08|16145.04|16065.04|16148.12|16068.12|16145.04|16065.04|9
1728916480000|2024-10-14 14:34:40|16144.35|16064.35|16142.71|16062.71|16144.35|16064.35|16142.16|16062.16|10
1728916490000|2024-10-14 14:34:50|16142.31|16062.31|16139.76|16059.76|16142.31|16062.31|16139.31|16059.31|9
1728916500000|2024-10-14 14:35:00|16139.7|16059.7|16136.53|16056.53|16141.52|16061.52|16136.53|16056.53|10
1728916510000|2024-10-14 14:35:10|16135.87|16055.87|16130.68|16050.68|16135.87|16055.87|16130.68|16050.68|10
1728916520000|2024-10-14 14:35:20|16131.87|16051.87|16129.62|16049.62|16131.87|16051.87|16129.49|16049.49|10
1728916530000|2024-10-14 14:35:30|16129.84|16049.84|16129.97|16049.97|16129.97|16049.97|16128.04|16048.04|10
1728916540000|2024-10-14 14:35:40|16129.69|16049.69|16133.74|16053.74|16133.74|16053.74|16129.69|16049.69|10
1728916550000|2024-10-14 14:35:50|16133.41|16053.41|16135.28|16055.28|16135.28|16055.28|16131.36|16051.36|10
1728916560000|2024-10-14 14:36:00|16134.85|16054.85|16142.48|16062.48|16142.48|16062.48|16134.85|16054.85|10
1728916570000|2024-10-14 14:36:10|16142.04|16062.04|16144.03|16064.03|16145.64|16065.64|16142.04|16062.04|10
1728916580000|2024-10-14 14:36:20|16144.08|16064.08|16138.68|16058.68|16144.42|16064.42|16138.68|16058.68|10
1728916590000|2024-10-14 14:36:30|16137.71|16057.71|16129.34|16049.34|16137.71|16057.71|16129.34|16049.34|10
1728916600000|2024-10-14 14:36:40|16128.63|16048.63|16130.65|16050.65|16130.65|16050.65|16128.63|16048.63|10
1728916610000|2024-10-14 14:36:50|16130.89|16050.89|16132.32|16052.32|16132.33|16052.33|16130.85|16050.85|10
1728916620000|2024-10-14 14:37:00|16133.39|16053.39|16139.19|16059.19|16139.19|16059.19|16133.39|16053.39|10
1728916630000|2024-10-14 14:37:10|16139.15|16059.15|16136.12|16056.12|16140.24|16060.24|16136.12|16056.12|10
1728916640000|2024-10-14 14:37:20|16135.66|16055.66|16131.38|16051.38|16135.66|16055.66|16131.38|16051.38|10
1728916650000|2024-10-14 14:37:30|16131.6|16051.6|16128.88|16048.88|16132.04|16052.04|16128.85|16048.85|10
1728916660000|2024-10-14 14:37:40|16128.87|16048.87|16127.23|16047.23|16129.41|16049.41|16127.23|16047.23|9
1728916670000|2024-10-14 14:37:50|16126.86|16046.86|16128.21|16048.21|16128.21|16048.21|16126.58|16046.58|10
1728916680000|2024-10-14 14:38:00|16129.89|16049.89|16130.67|16050.67|16131.07|16051.07|16129.41|16049.41|10
1728916690000|2024-10-14 14:38:10|16130.88|16050.88|16130.69|16050.69|16131.07|16051.07|16129.72|16049.72|10
1728916700000|2024-10-14 14:38:20|16129.63|16049.63|16134.41|16054.41|16134.41|16054.41|16129.03|16049.03|9
1728916710000|2024-10-14 14:38:30|16134.46|16054.46|16135.91|16055.91|16136.24|16056.24|16134.46|16054.46|10
1728916720000|2024-10-14 14:38:40|16134.77|16054.77|16132.57|16052.57|16134.77|16054.77|16132.57|16052.57|9
1728916730000|2024-10-14 14:38:50|16130.34|16050.34|16129.93|16049.93|16130.34|16050.34|16129.38|16049.38|9
1728916740000|2024-10-14 14:39:00|16129.86|16049.86|16127.94|16047.94|16130.33|16050.33|16127.94|16047.94|10
1728916750000|2024-10-14 14:39:10|16127.75|16047.75|16127.76|16047.76|16128.64|16048.64|16127.7|16047.7|10
1728916760000|2024-10-14 14:39:20|16127.99|16047.99|16127.93|16047.93|16130.25|16050.25|16127.53|16047.53|10
1728916770000|2024-10-14 14:39:30|16129.5|16049.5|16133.38|16053.38|16133.38|16053.38|16129.5|16049.5|9
1728916780000|2024-10-14 14:39:40|16133.99|16053.99|16137.08|16057.08|16137.08|16057.08|16133.58|16053.58|10
1728916790000|2024-10-14 14:39:50|16137.59|16057.59|16141.2|16061.2|16141.2|16061.2|16137.45|16057.45|10
1728916800000|2024-10-14 14:40:00|16143.02|16063.02|16145.99|16065.99|16145.99|16065.99|16142.47|16062.47|10
1728916810000|2024-10-14 14:40:10|16148.49|16068.49|16152.31|16072.31|16152.61|16072.61|16148.49|16068.49|10
1728916820000|2024-10-14 14:40:20|16152.34|16072.34|16155.56|16075.56|16155.69|16075.69|16152.04|16072.04|9
1728916830000|2024-10-14 14:40:30|16154.2|16074.2|16159.04|16079.04|16159.04|16079.04|16154.2|16074.2|10
1728916840000|2024-10-14 14:40:40|16159.15|16079.15|16159.57|16079.57|16159.57|16079.57|16157.93|16077.93|10
1728916850000|2024-10-14 14:40:50|16159.94|16079.94|16164.4|16084.4|16165.03|16085.03|16159.61|16079.61|10
1728916860000|2024-10-14 14:41:00|16164.95|16084.95|16172.52|16092.52|16172.52|16092.52|16164.95|16084.95|9
1728916870000|2024-10-14 14:41:10|16172.13|16092.13|16195.39|16115.39|16196.03|16116.03|16172.13|16092.13|10
1728916880000|2024-10-14 14:41:20|16195.97|16115.97|16213.06|16133.06|16213.06|16133.06|16195.97|16115.97|10
1728916890000|2024-10-14 14:41:30|16212.83|16132.83|16212.31|16132.31|16214.26|16134.26|16211.03|16131.03|10
1728916900000|2024-10-14 14:41:40|16211.86|16131.86|16213.02|16133.02|16214.23|16134.23|16211.86|16131.86|10
1728916910000|2024-10-14 14:41:50|16214.15|16134.15|16213.89|16133.89|16214.87|16134.87|16211.56|16131.56|10
1728916920000|2024-10-14 14:42:00|16214.21|16134.21|16217.28|16137.28|16217.28|16137.28|16214.1|16134.1|10
1728916930000|2024-10-14 14:42:10|16217.3|16137.3|16213.74|16133.74|16217.3|16137.3|16213.74|16133.74|10
1728916940000|2024-10-14 14:42:20|16213.62|16133.62|16219.94|16139.94|16219.94|16139.94|16212.49|16132.49|10
1728916950000|2024-10-14 14:42:30|16220.61|16140.61|16220.37|16140.37|16222.18|16142.18|16217.55|16137.55|10
1728916960000|2024-10-14 14:42:40|16220.2|16140.2|16222.28|16142.28|16222.72|16142.72|16220.12|16140.12|10
1728916970000|2024-10-14 14:42:50|16217.57|16137.57|16224.24|16144.24|16227.74|16147.74|16217.57|16137.57|10
1728916980000|2024-10-14 14:43:00|16223.76|16143.76|16212.61|16132.61|16224.23|16144.23|16212.61|16132.61|10
1728916990000|2024-10-14 14:43:10|16212.16|16132.16|16208.69|16128.69|16212.21|16132.21|16208.69|16128.69|10
1728917000000|2024-10-14 14:43:20|16208.28|16128.28|16204.89|16124.89|16209.39|16129.39|16204.89|16124.89|10
1728917010000|2024-10-14 14:43:30|16203.71|16123.71|16201.36|16121.36|16203.71|16123.71|16200.92|16120.92|10
1728917020000|2024-10-14 14:43:40|16201.45|16121.45|16207.3|16127.3|16207.3|16127.3|16201.45|16121.45|10
1728917030000|2024-10-14 14:43:50|16207.74|16127.74|16203.7|16123.7|16208.13|16128.13|16203.7|16123.7|10
1728917040000|2024-10-14 14:44:00|16201.92|16121.92|16203.03|16123.03|16204.24|16124.24|16201.92|16121.92|10
1728917050000|2024-10-14 14:44:10|16204.09|16124.09|16195.58|16115.58|16204.09|16124.09|16195.58|16115.58|10
1728917060000|2024-10-14 14:44:20|16195.87|16115.87|16192.59|16112.59|16195.87|16115.87|16191.43|16111.43|10
1728917070000|2024-10-14 14:44:30|16191.55|16111.55|16188.53|16108.53|16191.87|16111.87|16188.53|16108.53|10
1728917080000|2024-10-14 14:44:40|16189.17|16109.17|16192.13|16112.13|16192.5|16112.5|16188.29|16108.29|10
1728917090000|2024-10-14 14:44:50|16192.71|16112.71|16199.78|16119.78|16199.78|16119.78|16192.71|16112.71|10
1728917100000|2024-10-14 14:45:00|16200.16|16120.16|16202.85|16122.85|16202.85|16122.85|16199.82|16119.82|9
1728917110000|2024-10-14 14:45:10|16201.76|16121.76|16200.21|16120.21|16202.52|16122.52|16200.21|16120.21|10
1728917120000|2024-10-14 14:45:20|16200.22|16120.22|16205.12|16125.12|16205.36|16125.36|16200.22|16120.22|10
1728917130000|2024-10-14 14:45:30|16204.42|16124.42|16202.69|16122.69|16205.07|16125.07|16202.69|16122.69|10
1728917140000|2024-10-14 14:45:40|16203.02|16123.02|16206.24|16126.24|16207.33|16127.33|16203.02|16123.02|9
1728917150000|2024-10-14 14:45:50|16206.3|16126.3|16216.26|16136.26|16216.26|16136.26|16206.3|16126.3|10
1728917160000|2024-10-14 14:46:00|16216.13|16136.13|16218.01|16138.01|16218.01|16138.01|16214.5|16134.5|10
1728917170000|2024-10-14 14:46:10|16216.54|16136.54|16217.54|16137.54|16217.54|16137.54|16216.46|16136.46|10
1728917180000|2024-10-14 14:46:20|16217.14|16137.14|16220.11|16140.11|16220.11|16140.11|16217.14|16137.14|10
1728917190000|2024-10-14 14:46:30|16219.75|16139.75|16219.54|16139.54|16220.16|16140.16|16219.54|16139.54|10
1728917200000|2024-10-14 14:46:40|16220.38|16140.38|16218.31|16138.31|16220.38|16140.38|16216.98|16136.98|10
1728917210000|2024-10-14 14:46:50|16216.49|16136.49|16219.13|16139.13|16219.13|16139.13|16215.87|16135.87|10
1728917220000|2024-10-14 14:47:00|16219.11|16139.11|16219.36|16139.36|16221.18|16141.18|16217.57|16137.57|10
1728917230000|2024-10-14 14:47:10|16220.6|16140.6|16231.62|16151.62|16232.45|16152.45|16220.51|16140.51|10
1728917240000|2024-10-14 14:47:20|16231.92|16151.92|16233.32|16153.32|16233.83|16153.83|16231.92|16151.92|10
1728917250000|2024-10-14 14:47:30|16233.53|16153.53|16233.2|16153.2|16234.4|16154.4|16233.16|16153.16|10
1728917260000|2024-10-14 14:47:40|16232.86|16152.86|16232.67|16152.67|16234.15|16154.15|16231.84|16151.84|10
1728917270000|2024-10-14 14:47:50|16231.28|16151.28|16230.19|16150.19|16231.98|16151.98|16230.1|16150.1|9
1728917280000|2024-10-14 14:48:00|16230.33|16150.33|16229.69|16149.69|16231.89|16151.89|16229.69|16149.69|10
1728917290000|2024-10-14 14:48:10|16231.02|16151.02|16229.78|16149.78|16231.02|16151.02|16229.7|16149.7|10
1728917300000|2024-10-14 14:48:20|16230.53|16150.53|16229.24|16149.24|16230.53|16150.53|16228.87|16148.87|9
1728917310000|2024-10-14 14:48:30|16229.93|16149.93|16219.62|16139.62|16230.2|16150.2|16219.62|16139.62|10
1728917320000|2024-10-14 14:48:40|16219.21|16139.21|16218.2|16138.2|16220.07|16140.07|16216.86|16136.86|10
1728917330000|2024-10-14 14:48:50|16218.88|16138.88|16217.68|16137.68|16220.32|16140.32|16217.68|16137.68|10
1728917340000|2024-10-14 14:49:00|16217.57|16137.57|16218.02|16138.02|16220.13|16140.13|16217.57|16137.57|10
1728917350000|2024-10-14 14:49:10|16218.06|16138.06|16214.9|16134.9|16218.06|16138.06|16214.68|16134.68|9
1728917360000|2024-10-14 14:49:20|16213.91|16133.91|16216.85|16136.85|16217.48|16137.48|16213.91|16133.91|10
1728917370000|2024-10-14 14:49:30|16216.8|16136.8|16219.89|16139.89|16219.89|16139.89|16216.8|16136.8|10
1728917380000|2024-10-14 14:49:40|16218.71|16138.71|16217.64|16137.64|16218.82|16138.82|16217.15|16137.15|10
1728917390000|2024-10-14 14:49:50|16217.63|16137.63|16218.57|16138.57|16218.82|16138.82|16216.81|16136.81|10
1728917400000|2024-10-14 14:50:00|16217.83|16137.83|16216.56|16136.56|16217.83|16137.83|16216.56|16136.56|10
1728917410000|2024-10-14 14:50:10|16216.85|16136.85|16213.52|16133.52|16218.07|16138.07|16213.52|16133.52|9
1728917420000|2024-10-14 14:50:20|16212.81|16132.81|16211.14|16131.14|16212.99|16132.99|16211.14|16131.14|10
1728917430000|2024-10-14 14:50:30|16211.13|16131.13|16209.35|16129.35|16211.2|16131.2|16209.35|16129.35|10
1728917440000|2024-10-14 14:50:40|16208.83|16128.83|16207.96|16127.96|16209.48|16129.48|16207.96|16127.96|10
1728917450000|2024-10-14 14:50:50|16207.71|16127.71|16208.72|16128.72|16209|16129|16207.71|16127.71|10
1728917460000|2024-10-14 14:51:00|16208.8|16128.8|16204.39|16124.39|16210.62|16130.62|16204.39|16124.39|10
1728917470000|2024-10-14 14:51:10|16204.6|16124.6|16204.13|16124.13|16205.21|16125.21|16203.9|16123.9|9
1728917480000|2024-10-14 14:51:20|16203.32|16123.32|16196.02|16116.02|16203.42|16123.42|16196.02|16116.02|10
1728917490000|2024-10-14 14:51:30|16196.11|16116.11|16187.56|16107.56|16196.11|16116.11|16187.53|16107.53|10
1728917500000|2024-10-14 14:51:40|16187.15|16107.15|16182.65|16102.65|16187.15|16107.15|16181.91|16101.91|10
1728917510000|2024-10-14 14:51:50|16182.17|16102.17|16181.11|16101.11|16184.32|16104.32|16181.11|16101.11|9
1728917520000|2024-10-14 14:52:00|16181.1|16101.1|16171.68|16091.68|16181.1|16101.1|16171.68|16091.68|10
1728917530000|2024-10-14 14:52:10|16170.4|16090.4|16163.32|16083.32|16170.4|16090.4|16163.27|16083.27|10
1728917540000|2024-10-14 14:52:20|16163.12|16083.12|16162.77|16082.77|16163.86|16083.86|16161.84|16081.84|10
1728917550000|2024-10-14 14:52:30|16163.04|16083.04|16163.21|16083.21|16163.21|16083.21|16159.33|16079.33|10
1728917560000|2024-10-14 14:52:40|16163.19|16083.19|16158.44|16078.44|16163.19|16083.19|16158.44|16078.44|10
1728917570000|2024-10-14 14:52:50|16157.78|16077.78|16159.27|16079.27|16161.36|16081.36|16156.11|16076.11|10
1728917580000|2024-10-14 14:53:00|16159.56|16079.56|16157.07|16077.07|16159.56|16079.56|16155.93|16075.93|10
1728917590000|2024-10-14 14:53:10|16156.88|16076.88|16152.86|16072.86|16156.88|16076.88|16152.86|16072.86|10
1728917600000|2024-10-14 14:53:20|16152.87|16072.87|16153.61|16073.61|16155.21|16075.21|16152.87|16072.87|10
1728917610000|2024-10-14 14:53:30|16152.99|16072.99|16152.12|16072.12|16152.99|16072.99|16152.12|16072.12|9
1728917620000|2024-10-14 14:53:40|16151.72|16071.72|16152.63|16072.63|16153.18|16073.18|16151.65|16071.65|7
1728917630000|2024-10-14 14:53:50|16152.36|16072.36|16153.84|16073.84|16156.63|16076.63|16152.36|16072.36|10
1728917640000|2024-10-14 14:54:00|16153.59|16073.59|16151.29|16071.29|16153.59|16073.59|16151.29|16071.29|10
1728917650000|2024-10-14 14:54:10|16151.28|16071.28|16153.69|16073.69|16153.69|16073.69|16150.26|16070.26|10
1728917660000|2024-10-14 14:54:20|16153.54|16073.54|16164.75|16084.75|16164.75|16084.75|16153.42|16073.42|10
1728917670000|2024-10-14 14:54:30|16163.56|16083.56|16164.99|16084.99|16167.13|16087.13|16163.56|16083.56|10
1728917680000|2024-10-14 14:54:40|16165.13|16085.13|16166.86|16086.86|16167.01|16087.01|16165.13|16085.13|9
1728917690000|2024-10-14 14:54:50|16166.32|16086.32|16166.39|16086.39|16166.94|16086.94|16166.32|16086.32|10
1728917700000|2024-10-14 14:55:00|16166.38|16086.38|16170.95|16090.95|16170.95|16090.95|16166.08|16086.08|8
1728917710000|2024-10-14 14:55:10|16171.69|16091.69|16176.09|16096.09|16176.09|16096.09|16171.69|16091.69|10
1728917720000|2024-10-14 14:55:20|16176.71|16096.71|16178.22|16098.22|16178.22|16098.22|16175.77|16095.77|10
1728917730000|2024-10-14 14:55:30|16177.41|16097.41|16177.61|16097.61|16177.64|16097.64|16174.69|16094.69|10
1728917740000|2024-10-14 14:55:40|16177.83|16097.83|16177.99|16097.99|16180.55|16100.55|16177.45|16097.45|10
1728917750000|2024-10-14 14:55:50|16177.96|16097.96|16175.47|16095.47|16177.96|16097.96|16174.32|16094.32|10
1728917760000|2024-10-14 14:56:00|16175.48|16095.48|16176.34|16096.34|16176.9|16096.9|16174.32|16094.32|10
1728917770000|2024-10-14 14:56:10|16176.44|16096.44|16178.2|16098.2|16178.2|16098.2|16176.03|16096.03|10
1728917780000|2024-10-14 14:56:20|16178.16|16098.16|16176.89|16096.89|16180.36|16100.36|16176.37|16096.37|9
1728917790000|2024-10-14 14:56:30|16176.9|16096.9|16183.9|16103.9|16183.9|16103.9|16176.89|16096.89|10
1728917800000|2024-10-14 14:56:40|16186.02|16106.02|16184.96|16104.96|16186.67|16106.67|16184.78|16104.78|10
1728917810000|2024-10-14 14:56:50|16184.73|16104.73|16188.2|16108.2|16188.2|16108.2|16184.34|16104.34|10
1728917820000|2024-10-14 14:57:00|16188.14|16108.14|16188.32|16108.32|16188.77|16108.77|16188.14|16108.14|10
1728917830000|2024-10-14 14:57:10|16187.19|16107.19|16184.09|16104.09|16188.75|16108.75|16182.3|16102.3|10
1728917840000|2024-10-14 14:57:20|16181.56|16101.56|16182.48|16102.48|16184.71|16104.71|16180.66|16100.66|10
1728917850000|2024-10-14 14:57:30|16182.9|16102.9|16188.81|16108.81|16188.98|16108.98|16182.9|16102.9|10
1728917860000|2024-10-14 14:57:40|16188.83|16108.83|16189.18|16109.18|16189.18|16109.18|16188.46|16108.46|9
1728917870000|2024-10-14 14:57:50|16189.25|16109.25|16180.52|16100.52|16189.28|16109.28|16180.52|16100.52|10
1728917880000|2024-10-14 14:58:00|16180.02|16100.02|16174.09|16094.09|16180.12|16100.12|16174.09|16094.09|10
1728917890000|2024-10-14 14:58:10|16174.53|16094.53|16175.03|16095.03|16176.31|16096.31|16174.06|16094.06|10
1728917900000|2024-10-14 14:58:20|16174.01|16094.01|16173.03|16093.03|16174.43|16094.43|16173.03|16093.03|9
1728917910000|2024-10-14 14:58:30|16169.41|16089.41|16170.18|16090.18|16170.18|16090.18|16168.22|16088.22|8
1728917920000|2024-10-14 14:58:40|16170.55|16090.55|16169.76|16089.76|16170.57|16090.57|16168.97|16088.97|10
1728917930000|2024-10-14 14:58:50|16169.29|16089.29|16170.52|16090.52|16173.47|16093.47|16169.27|16089.27|10
1728917940000|2024-10-14 14:59:00|16170.35|16090.35|16169.21|16089.21|16170.35|16090.35|16169.21|16089.21|9
1728917950000|2024-10-14 14:59:10|16169.22|16089.22|16167.83|16087.83|16169.23|16089.23|16167.26|16087.26|9
1728917960000|2024-10-14 14:59:20|16167.33|16087.33|16162.07|16082.07|16167.33|16087.33|16160.38|16080.38|9
1728917970000|2024-10-14 14:59:30|16161.86|16081.86|16158.2|16078.2|16161.86|16081.86|16158.19|16078.19|10
1728917980000|2024-10-14 14:59:40|16157.48|16077.48|16158.88|16078.88|16158.88|16078.88|16156.36|16076.36|10
1728917990000|2024-10-14 14:59:50|16158.63|16078.63|16157.29|16077.29|16158.63|16078.63|16157.17|16077.17|8
1728918000000|2024-10-14 15:00:00|16157.4|16077.4|16160.59|16080.59|16161|16081|16157.4|16077.4|10
1728918010000|2024-10-14 15:00:10|16160.86|16080.86|16161.5|16081.5|16161.59|16081.59|16160.39|16080.39|10
1728918020000|2024-10-14 15:00:20|16162.21|16082.21|16162.11|16082.11|16163.6|16083.6|16162.11|16082.11|10
1728918030000|2024-10-14 15:00:30|16162.51|16082.51|16158.62|16078.62|16162.51|16082.51|16158.62|16078.62|10
1728918040000|2024-10-14 15:00:40|16157.31|16077.31|16156.06|16076.06|16158.59|16078.59|16156.06|16076.06|10
1728918050000|2024-10-14 15:00:50|16152.88|16072.88|16153.75|16073.75|16154.18|16074.18|16152.42|16072.42|10
1728918060000|2024-10-14 15:01:00|16154.1|16074.1|16153.54|16073.54|16154.17|16074.17|16152.5|16072.5|10
1728918070000|2024-10-14 15:01:10|16153.95|16073.95|16152.52|16072.52|16154.44|16074.44|16152.13|16072.13|10
1728918080000|2024-10-14 15:01:20|16150.01|16070.01|16148.05|16068.05|16150.63|16070.63|16147.97|16067.97|10
1728918090000|2024-10-14 15:01:30|16147.39|16067.39|16144.44|16064.44|16147.39|16067.39|16143.95|16063.95|10
1728918100000|2024-10-14 15:01:40|16144.15|16064.15|16143.71|16063.71|16144.64|16064.64|16143.63|16063.63|10
1728918110000|2024-10-14 15:01:50|16143.78|16063.78|16149.57|16069.57|16149.57|16069.57|16143.78|16063.78|9
1728918120000|2024-10-14 15:02:00|16149.78|16069.78|16151.05|16071.05|16153.2|16073.2|16149.78|16069.78|10
1728918130000|2024-10-14 15:02:10|16152.45|16072.45|16155.96|16075.96|16155.96|16075.96|16151.38|16071.38|10
1728918140000|2024-10-14 15:02:20|16156.09|16076.09|16156.86|16076.86|16157.69|16077.69|16156.09|16076.09|10
1728918150000|2024-10-14 15:02:30|16157.58|16077.58|16159.55|16079.55|16159.55|16079.55|16157.58|16077.58|10
1728918160000|2024-10-14 15:02:40|16161.42|16081.42|16164.41|16084.41|16164.41|16084.41|16161.42|16081.42|10
1728918170000|2024-10-14 15:02:50|16163|16083|16163.67|16083.67|16163.67|16083.67|16163|16083|10
1728918180000|2024-10-14 15:03:00|16164.5|16084.5|16164.86|16084.86|16164.86|16084.86|16163.28|16083.28|9
1728918190000|2024-10-14 15:03:10|16164.53|16084.53|16163.34|16083.34|16164.67|16084.67|16163.34|16083.34|10
1728918200000|2024-10-14 15:03:20|16162.49|16082.49|16155.69|16075.69|16162.49|16082.49|16155.69|16075.69|10
1728918210000|2024-10-14 15:03:30|16155.76|16075.76|16150.52|16070.52|16155.76|16075.76|16150.52|16070.52|10
1728918220000|2024-10-14 15:03:40|16150.87|16070.87|16148.61|16068.61|16150.87|16070.87|16148.18|16068.18|10
1728918230000|2024-10-14 15:03:50|16147.31|16067.31|16143.89|16063.89|16148.6|16068.6|16143.89|16063.89|9
1728918240000|2024-10-14 15:04:00|16144.01|16064.01|16144.79|16064.79|16144.79|16064.79|16142.79|16062.79|10
1728918250000|2024-10-14 15:04:10|16144.75|16064.75|16144.98|16064.98|16145.32|16065.32|16142.31|16062.31|9
1728918260000|2024-10-14 15:04:20|16145|16065|16145.25|16065.25|16145.8|16065.8|16144.52|16064.52|10
1728918270000|2024-10-14 15:04:30|16145.41|16065.41|16146.45|16066.45|16146.46|16066.46|16141.66|16061.66|10
1728918280000|2024-10-14 15:04:40|16146.16|16066.16|16149.35|16069.35|16149.35|16069.35|16145.46|16065.46|10
1728918290000|2024-10-14 15:04:50|16149.41|16069.41|16147.89|16067.89|16150.28|16070.28|16147.89|16067.89|9
1728918300000|2024-10-14 15:05:00|16147.59|16067.59|16148.57|16068.57|16148.57|16068.57|16147.1|16067.1|9
1728918310000|2024-10-14 15:05:10|16148.66|16068.66|16151.27|16071.27|16151.28|16071.28|16148.58|16068.58|10
1728918320000|2024-10-14 15:05:20|16152.99|16072.99|16156.81|16076.81|16156.81|16076.81|16152.99|16072.99|10
1728918330000|2024-10-14 15:05:30|16157.15|16077.15|16160.9|16080.9|16160.9|16080.9|16157.15|16077.15|8
1728918340000|2024-10-14 15:05:40|16162.83|16082.83|16164.2|16084.2|16164.2|16084.2|16162.83|16082.83|9
1728918350000|2024-10-14 15:05:50|16164.89|16084.89|16168.67|16088.67|16171.72|16091.72|16164.89|16084.89|8
1728918360000|2024-10-14 15:06:00|16168.81|16088.81|16169.07|16089.07|16169.07|16089.07|16168.35|16088.35|10
1728918370000|2024-10-14 15:06:10|16168.87|16088.87|16167.71|16087.71|16170.67|16090.67|16167.68|16087.68|10
1728918380000|2024-10-14 15:06:20|16167.18|16087.18|16166.27|16086.27|16168.47|16088.47|16166.26|16086.26|10
1728918390000|2024-10-14 15:06:30|16166.47|16086.47|16166.24|16086.24|16167.82|16087.82|16166.24|16086.24|9
1728918400000|2024-10-14 15:06:40|16166.23|16086.23|16165.27|16085.27|16166.46|16086.46|16165.27|16085.27|9
1728918410000|2024-10-14 15:06:50|16163.69|16083.69|16162.92|16082.92|16163.99|16083.99|16162.33|16082.33|10
1728918420000|2024-10-14 15:07:00|16162.99|16082.99|16163.11|16083.11|16163.11|16083.11|16162.61|16082.61|7
1728918430000|2024-10-14 15:07:10|16163.15|16083.15|16161.87|16081.87|16164.25|16084.25|16161.87|16081.87|10
1728918440000|2024-10-14 15:07:20|16160.65|16080.65|16160.67|16080.67|16161.65|16081.65|16160.65|16080.65|10
1728918450000|2024-10-14 15:07:30|16160.66|16080.66|16163.91|16083.91|16163.91|16083.91|16159.68|16079.68|10
1728918460000|2024-10-14 15:07:40|16165.05|16085.05|16168.33|16088.33|16168.33|16088.33|16162.7|16082.7|10
1728918470000|2024-10-14 15:07:50|16168.51|16088.51|16175.29|16095.29|16175.29|16095.29|16168.1|16088.1|10
1728918480000|2024-10-14 15:08:00|16175.3|16095.3|16173.88|16093.88|16175.9|16095.9|16173.43|16093.43|9
1728918490000|2024-10-14 15:08:10|16173.42|16093.42|16174.45|16094.45|16176.15|16096.15|16173.42|16093.42|10
1728918500000|2024-10-14 15:08:20|16174.44|16094.44|16174.58|16094.58|16175.67|16095.67|16174.44|16094.44|10
1728918510000|2024-10-14 15:08:30|16174.52|16094.52|16174.27|16094.27|16175.57|16095.57|16174.27|16094.27|10
1728918520000|2024-10-14 15:08:40|16173.44|16093.44|16172.79|16092.79|16173.44|16093.44|16171.65|16091.65|10
1728918530000|2024-10-14 15:08:50|16173.35|16093.35|16174.91|16094.91|16174.91|16094.91|16173.35|16093.35|10
1728918540000|2024-10-14 15:09:00|16175.01|16095.01|16176.45|16096.45|16176.58|16096.58|16174.53|16094.53|8
1728918550000|2024-10-14 15:09:10|16176.66|16096.66|16171.17|16091.17|16176.74|16096.74|16171.16|16091.16|10
1728918560000|2024-10-14 15:09:20|16171.15|16091.15|16166.48|16086.48|16171.16|16091.16|16166.48|16086.48|9
1728918570000|2024-10-14 15:09:30|16166.27|16086.27|16165.74|16085.74|16169.8|16089.8|16165.4|16085.4|10
1728918580000|2024-10-14 15:09:40|16165.77|16085.77|16165.81|16085.81|16165.81|16085.81|16164.86|16084.86|6
1728918590000|2024-10-14 15:09:50|16166.62|16086.62|16167.11|16087.11|16167.37|16087.37|16165.8|16085.8|9
1728918600000|2024-10-14 15:10:00|16166.92|16086.92|16171.49|16091.49|16171.82|16091.82|16166.76|16086.76|10
1728918610000|2024-10-14 15:10:10|16171.47|16091.47|16169.61|16089.61|16172.04|16092.04|16169.6|16089.6|10
1728918620000|2024-10-14 15:10:20|16169.55|16089.55|16163.83|16083.83|16169.56|16089.56|16163.47|16083.47|10
1728918630000|2024-10-14 15:10:30|16163.69|16083.69|16168.43|16088.43|16168.43|16088.43|16163.69|16083.69|10
1728918640000|2024-10-14 15:10:40|16170.49|16090.49|16172.82|16092.82|16172.82|16092.82|16170.08|16090.08|9
1728918650000|2024-10-14 15:10:50|16172.9|16092.9|16177.23|16097.23|16177.23|16097.23|16172.9|16092.9|10
1728918660000|2024-10-14 15:11:00|16177.75|16097.75|16179.63|16099.63|16179.77|16099.77|16177.38|16097.38|10
1728918670000|2024-10-14 15:11:10|16179.73|16099.73|16179.49|16099.49|16181.04|16101.04|16179.3|16099.3|10
1728918680000|2024-10-14 15:11:20|16179.62|16099.62|16181.92|16101.92|16181.92|16101.92|16179.62|16099.62|10
1728918690000|2024-10-14 15:11:30|16182.02|16102.02|16183.45|16103.45|16183.45|16103.45|16181.52|16101.52|9
1728918700000|2024-10-14 15:11:40|16184.55|16104.55|16189.92|16109.92|16189.92|16109.92|16184.14|16104.14|9
1728918710000|2024-10-14 15:11:50|16189.02|16109.02|16193.51|16113.51|16193.51|16113.51|16188.57|16108.57|10
1728918720000|2024-10-14 15:12:00|16192.96|16112.96|16194.28|16114.28|16194.35|16114.35|16192.48|16112.48|10
1728918730000|2024-10-14 15:12:10|16194.36|16114.36|16194|16114|16196.55|16116.55|16193.93|16113.93|10
1728918740000|2024-10-14 15:12:20|16194.07|16114.07|16191.5|16111.5|16194.78|16114.78|16191.5|16111.5|10
1728918750000|2024-10-14 15:12:30|16190.51|16110.51|16192.52|16112.52|16193.05|16113.05|16190.51|16110.51|10
1728918760000|2024-10-14 15:12:40|16192.42|16112.42|16193.76|16113.76|16194.3|16114.3|16191.75|16111.75|10
1728918770000|2024-10-14 15:12:50|16193.46|16113.46|16187.83|16107.83|16193.46|16113.46|16187.83|16107.83|10
1728918780000|2024-10-14 15:13:00|16187.2|16107.2|16180.15|16100.15|16187.2|16107.2|16180.15|16100.15|10
1728918790000|2024-10-14 15:13:10|16177.82|16097.82|16173.42|16093.42|16177.82|16097.82|16173.32|16093.32|10
1728918800000|2024-10-14 15:13:20|16173.6|16093.6|16173.79|16093.79|16174.35|16094.35|16172.97|16092.97|10
1728918810000|2024-10-14 15:13:30|16173.54|16093.54|16173.87|16093.87|16174.08|16094.08|16172.94|16092.94|10
1728918820000|2024-10-14 15:13:40|16173.73|16093.73|16173.86|16093.86|16174.39|16094.39|16173.3|16093.3|9
1728918830000|2024-10-14 15:13:50|16174.51|16094.51|16170.68|16090.68|16174.51|16094.51|16170.68|16090.68|10
1728918840000|2024-10-14 15:14:00|16170.84|16090.84|16170.2|16090.2|16171.11|16091.11|16170.06|16090.06|10
1728918850000|2024-10-14 15:14:10|16170.05|16090.05|16167.9|16087.9|16170.15|16090.15|16167.9|16087.9|10
1728918860000|2024-10-14 15:14:20|16167.76|16087.76|16167.45|16087.45|16167.76|16087.76|16167.13|16087.13|10
1728918870000|2024-10-14 15:14:30|16168.32|16088.32|16171.36|16091.36|16171.36|16091.36|16167.65|16087.65|10
1728918880000|2024-10-14 15:14:40|16171.65|16091.65|16171.54|16091.54|16172.89|16092.89|16171.32|16091.32|9
1728918890000|2024-10-14 15:14:50|16171.44|16091.44|16175.52|16095.52|16175.64|16095.64|16170.22|16090.22|10
1728918900000|2024-10-14 15:15:00|16175.34|16095.34|16176.02|16096.02|16176.18|16096.18|16173.93|16093.93|10
1728918910000|2024-10-14 15:15:10|16175.95|16095.95|16176.72|16096.72|16178.37|16098.37|16175.56|16095.56|10
1728918920000|2024-10-14 15:15:20|16176.64|16096.64|16178.04|16098.04|16178.04|16098.04|16176.64|16096.64|9
1728918930000|2024-10-14 15:15:30|16177.85|16097.85|16177.87|16097.87|16178.7|16098.7|16177.35|16097.35|9
1728918940000|2024-10-14 15:15:40|16177.93|16097.93|16176.54|16096.54|16178.85|16098.85|16176.54|16096.54|10
1728918950000|2024-10-14 15:15:50|16176.3|16096.3|16179.76|16099.76|16179.76|16099.76|16176.24|16096.24|10
1728918960000|2024-10-14 15:16:00|16179.4|16099.4|16177.01|16097.01|16179.83|16099.83|16177.01|16097.01|9
1728918970000|2024-10-14 15:16:10|16177.12|16097.12|16176.11|16096.11|16178.16|16098.16|16176.11|16096.11|10
1728918980000|2024-10-14 15:16:20|16175.91|16095.91|16177.64|16097.64|16177.84|16097.84|16174.85|16094.85|10
1728918990000|2024-10-14 15:16:30|16177.57|16097.57|16177.15|16097.15|16177.61|16097.61|16176.54|16096.54|9
1728919000000|2024-10-14 15:16:40|16177.1|16097.1|16176.6|16096.6|16177.72|16097.72|16176.15|16096.15|8
1728919010000|2024-10-14 15:16:50|16176.97|16096.97|16181.51|16101.51|16181.51|16101.51|16176.97|16096.97|9
1728919020000|2024-10-14 15:17:00|16180.89|16100.89|16182.21|16102.21|16182.5|16102.5|16180.88|16100.88|10
1728919030000|2024-10-14 15:17:10|16182.8|16102.8|16184.77|16104.77|16184.77|16104.77|16181.83|16101.83|10
1728919040000|2024-10-14 15:17:20|16185.02|16105.02|16186.15|16106.15|16187.46|16107.46|16185.02|16105.02|10
1728919050000|2024-10-14 15:17:30|16186.13|16106.13|16187.57|16107.57|16187.57|16107.57|16185.68|16105.68|10
1728919060000|2024-10-14 15:17:40|16187.63|16107.63|16191.2|16111.2|16192.55|16112.55|16187.63|16107.63|10
1728919070000|2024-10-14 15:17:50|16190.19|16110.19|16190.44|16110.44|16191.19|16111.19|16189.81|16109.81|10
1728919080000|2024-10-14 15:18:00|16189.18|16109.18|16192.33|16112.33|16192.33|16112.33|16189.18|16109.18|10
1728919090000|2024-10-14 15:18:10|16192.75|16112.75|16197.73|16117.73|16197.73|16117.73|16192.75|16112.75|10
1728919100000|2024-10-14 15:18:20|16198.13|16118.13|16199.09|16119.09|16199.09|16119.09|16197.93|16117.93|9
1728919110000|2024-10-14 15:18:30|16199.14|16119.14|16197.04|16117.04|16199.31|16119.31|16196.01|16116.01|10
1728919120000|2024-10-14 15:18:40|16197.21|16117.21|16196.21|16116.21|16197.21|16117.21|16195.85|16115.85|10
1728919130000|2024-10-14 15:18:50|16196.2|16116.2|16194.27|16114.27|16196.51|16116.51|16193.92|16113.92|10
1728919140000|2024-10-14 15:19:00|16194.33|16114.33|16194.49|16114.49|16194.84|16114.84|16194.11|16114.11|10
1728919150000|2024-10-14 15:19:10|16193.97|16113.97|16195.23|16115.23|16195.23|16115.23|16193.97|16113.97|10
1728919160000|2024-10-14 15:19:20|16195.17|16115.17|16195.4|16115.4|16196.14|16116.14|16195.16|16115.16|10
1728919170000|2024-10-14 15:19:30|16194.55|16114.55|16195.36|16115.36|16196.13|16116.13|16193.76|16113.76|10
1728919180000|2024-10-14 15:19:40|16195.39|16115.39|16199.27|16119.27|16199.27|16119.27|16195.39|16115.39|9
1728919190000|2024-10-14 15:19:50|16199.49|16119.49|16198.42|16118.42|16199.97|16119.97|16198.42|16118.42|8
1728919200000|2024-10-14 15:20:00|16198.41|16118.41|16195.21|16115.21|16198.98|16118.98|16195.21|16115.21|9
1728919210000|2024-10-14 15:20:10|16195.22|16115.22|16195.22|16115.22|16195.59|16115.59|16194.13|16114.13|10
1728919220000|2024-10-14 15:20:20|16195.6|16115.6|16197.14|16117.14|16198.32|16118.32|16195.51|16115.51|10
1728919230000|2024-10-14 15:20:30|16195.99|16115.99|16199.04|16119.04|16199.04|16119.04|16195.45|16115.45|10
1728919240000|2024-10-14 15:20:40|16198.83|16118.83|16201.25|16121.25|16202.1|16122.1|16198.83|16118.83|7
1728919250000|2024-10-14 15:20:50|16201.33|16121.33|16201.49|16121.49|16201.51|16121.51|16200.6|16120.6|9
1728919260000|2024-10-14 15:21:00|16201.52|16121.52|16202.3|16122.3|16203.3|16123.3|16200.1|16120.1|10
1728919270000|2024-10-14 15:21:10|16200.96|16120.96|16204.51|16124.51|16204.51|16124.51|16200.96|16120.96|10
1728919280000|2024-10-14 15:21:20|16206.59|16126.59|16205.39|16125.39|16206.59|16126.59|16204.53|16124.53|10
1728919290000|2024-10-14 15:21:30|16205.56|16125.56|16205.87|16125.87|16206.29|16126.29|16205.04|16125.04|9
1728919300000|2024-10-14 15:21:40|16206.18|16126.18|16208.48|16128.48|16208.48|16128.48|16205.57|16125.57|10
1728919310000|2024-10-14 15:21:50|16208.33|16128.33|16211.97|16131.97|16211.97|16131.97|16208.33|16128.33|10
1728919320000|2024-10-14 15:22:00|16212.01|16132.01|16206.48|16126.48|16212.01|16132.01|16206.48|16126.48|10
1728919330000|2024-10-14 15:22:10|16205.69|16125.69|16204.08|16124.08|16205.95|16125.95|16203.72|16123.72|10
1728919340000|2024-10-14 15:22:20|16203.61|16123.61|16195.72|16115.72|16203.61|16123.61|16195.72|16115.72|10
1728919350000|2024-10-14 15:22:30|16196.06|16116.06|16188.07|16108.07|16196.06|16116.06|16188.07|16108.07|10
1728919360000|2024-10-14 15:22:40|16188.97|16108.97|16191.02|16111.02|16191.02|16111.02|16187.88|16107.88|10
1728919370000|2024-10-14 15:22:50|16190.69|16110.69|16190.75|16110.75|16191|16111|16190.18|16110.18|9
1728919380000|2024-10-14 15:23:00|16190.53|16110.53|16188.35|16108.35|16190.53|16110.53|16188.35|16108.35|8
1728919390000|2024-10-14 15:23:10|16188.25|16108.25|16186.76|16106.76|16188.25|16108.25|16186.3|16106.3|10
1728919400000|2024-10-14 15:23:20|16186.19|16106.19|16187.8|16107.8|16187.8|16107.8|16186.18|16106.18|10
1728919410000|2024-10-14 15:23:30|16188.2|16108.2|16187.07|16107.07|16189.19|16109.19|16185.36|16105.36|10
1728919420000|2024-10-14 15:23:40|16187.04|16107.04|16184.33|16104.33|16187.04|16107.04|16184.33|16104.33|10
1728919430000|2024-10-14 15:23:50|16184.58|16104.58|16180.24|16100.24|16184.58|16104.58|16180.24|16100.24|8
1728919440000|2024-10-14 15:24:00|16180.22|16100.22|16179.53|16099.53|16180.22|16100.22|16178.9|16098.9|9
1728919450000|2024-10-14 15:24:10|16179.7|16099.7|16181.65|16101.65|16181.8|16101.8|16179.7|16099.7|10
1728919460000|2024-10-14 15:24:20|16180.72|16100.72|16179.7|16099.7|16180.72|16100.72|16179.7|16099.7|9
1728919470000|2024-10-14 15:24:30|16180.1|16100.1|16188.19|16108.19|16189.74|16109.74|16179.98|16099.98|10
1728919480000|2024-10-14 15:24:40|16186.71|16106.71|16190.5|16110.5|16190.5|16110.5|16186.71|16106.71|9
1728919490000|2024-10-14 15:24:50|16190.38|16110.38|16190.78|16110.78|16191.21|16111.21|16189.66|16109.66|9
1728919500000|2024-10-14 15:25:00|16190.7|16110.7|16190.92|16110.92|16191.69|16111.69|16190.7|16110.7|10
1728919510000|2024-10-14 15:25:10|16191.77|16111.77|16202.7|16122.7|16202.7|16122.7|16191.77|16111.77|10
1728919520000|2024-10-14 15:25:20|16202.67|16122.67|16209.36|16129.36|16209.36|16129.36|16201.05|16121.05|10
1728919530000|2024-10-14 15:25:30|16209.46|16129.46|16208.5|16128.5|16209.46|16129.46|16207.66|16127.66|10
1728919540000|2024-10-14 15:25:40|16207.78|16127.78|16206.12|16126.12|16208.36|16128.36|16206.12|16126.12|10
1728919550000|2024-10-14 15:25:50|16205.19|16125.19|16201.74|16121.74|16205.19|16125.19|16200.86|16120.86|10
1728919560000|2024-10-14 15:26:00|16201.13|16121.13|16197.84|16117.84|16201.13|16121.13|16197.15|16117.15|10
1728919570000|2024-10-14 15:26:10|16197.26|16117.26|16194.19|16114.19|16197.49|16117.49|16194.06|16114.06|10
1728919580000|2024-10-14 15:26:20|16193.9|16113.9|16190.27|16110.27|16193.9|16113.9|16190.27|16110.27|10
1728919590000|2024-10-14 15:26:30|16190.37|16110.37|16186.21|16106.21|16190.37|16110.37|16185.12|16105.12|9
1728919600000|2024-10-14 15:26:40|16186.82|16106.82|16198.57|16118.57|16198.57|16118.57|16186.82|16106.82|10
1728919610000|2024-10-14 15:26:50|16199.25|16119.25|16205.08|16125.08|16205.27|16125.27|16198.94|16118.94|10
1728919620000|2024-10-14 15:27:00|16206.23|16126.23|16213.44|16133.44|16213.44|16133.44|16206.11|16126.11|10
1728919630000|2024-10-14 15:27:10|16220.17|16140.17|16219.33|16139.33|16220.28|16140.28|16218.63|16138.63|10
1728919640000|2024-10-14 15:27:20|16220.08|16140.08|16216.37|16136.37|16220.08|16140.08|16216.37|16136.37|9
1728919650000|2024-10-14 15:27:30|16214.96|16134.96|16210.1|16130.1|16215.24|16135.24|16210.1|16130.1|10
1728919660000|2024-10-14 15:27:40|16209.62|16129.62|16207.03|16127.03|16209.62|16129.62|16206.95|16126.95|10
1728919670000|2024-10-14 15:27:50|16205.53|16125.53|16199.11|16119.11|16205.53|16125.53|16199.11|16119.11|9
1728919680000|2024-10-14 15:28:00|16199.87|16119.87|16199.62|16119.62|16199.89|16119.89|16198.86|16118.86|10
1728919690000|2024-10-14 15:28:10|16197.96|16117.96|16194.96|16114.96|16197.96|16117.96|16194.96|16114.96|10
1728919700000|2024-10-14 15:28:20|16195.3|16115.3|16195.33|16115.33|16196.23|16116.23|16194.47|16114.47|10
1728919710000|2024-10-14 15:28:30|16195.34|16115.34|16190.65|16110.65|16195.34|16115.34|16190.65|16110.65|9
1728919720000|2024-10-14 15:28:40|16190.75|16110.75|16191.74|16111.74|16191.84|16111.84|16189.73|16109.73|9
1728919730000|2024-10-14 15:28:50|16191.75|16111.75|16194.33|16114.33|16194.33|16114.33|16190.72|16110.72|10
1728919740000|2024-10-14 15:29:00|16194.34|16114.34|16196.23|16116.23|16196.23|16116.23|16193.4|16113.4|10
1728919750000|2024-10-14 15:29:10|16195.29|16115.29|16191.33|16111.33|16195.65|16115.65|16191.33|16111.33|10
1728919760000|2024-10-14 15:29:20|16191.21|16111.21|16192.96|16112.96|16193.88|16113.88|16191.21|16111.21|10
1728919770000|2024-10-14 15:29:30|16193.02|16113.02|16199.1|16119.1|16199.1|16119.1|16188.6|16108.6|9
1728919780000|2024-10-14 15:29:40|16199.26|16119.26|16198.56|16118.56|16199.62|16119.62|16198.56|16118.56|8
1728919790000|2024-10-14 15:29:50|16198.68|16118.68|16201.21|16121.21|16201.21|16121.21|16198.64|16118.64|10
1728919800000|2024-10-14 15:30:00|16201.28|16121.28|16196.48|16116.48|16202.4|16122.4|16196.19|16116.19|10
1728919810000|2024-10-14 15:30:10|16195.82|16115.82|16192.53|16112.53|16195.82|16115.82|16192.53|16112.53|10
1728919820000|2024-10-14 15:30:20|16192.08|16112.08|16189.97|16109.97|16192.08|16112.08|16188.81|16108.81|10
1728919830000|2024-10-14 15:30:30|16190.78|16110.78|16195.61|16115.61|16195.61|16115.61|16190.78|16110.78|10
1728919840000|2024-10-14 15:30:40|16196.08|16116.08|16192.95|16112.95|16196.19|16116.19|16192.95|16112.95|10
1728919850000|2024-10-14 15:30:50|16193.45|16113.45|16194.26|16114.26|16194.34|16114.34|16193.3|16113.3|9
1728919860000|2024-10-14 15:31:00|16193.87|16113.87|16194.83|16114.83|16194.83|16114.83|16190.74|16110.74|10
1728919870000|2024-10-14 15:31:10|16195.73|16115.73|16197.05|16117.05|16197.05|16117.05|16195.73|16115.73|9
1728919880000|2024-10-14 15:31:20|16197.01|16117.01|16198.39|16118.39|16199.17|16119.17|16197.01|16117.01|9
1728919890000|2024-10-14 15:31:30|16198.29|16118.29|16202.29|16122.29|16202.29|16122.29|16196.87|16116.87|10
1728919900000|2024-10-14 15:31:40|16201.52|16121.52|16201.82|16121.82|16203.61|16123.61|16201.43|16121.43|10
1728919910000|2024-10-14 15:31:50|16201.77|16121.77|16203.47|16123.47|16206.56|16126.56|16201.63|16121.63|10
1728919920000|2024-10-14 15:32:00|16203.93|16123.93|16210.21|16130.21|16210.21|16130.21|16203.93|16123.93|10
1728919930000|2024-10-14 15:32:10|16209.02|16129.02|16207.45|16127.45|16209.98|16129.98|16207.45|16127.45|10
1728919940000|2024-10-14 15:32:20|16206.31|16126.31|16205.59|16125.59|16206.31|16126.31|16205.15|16125.15|9
1728919950000|2024-10-14 15:32:30|16205.1|16125.1|16200.22|16120.22|16205.63|16125.63|16200.22|16120.22|9
1728919960000|2024-10-14 15:32:40|16200.03|16120.03|16200.49|16120.49|16200.75|16120.75|16199.88|16119.88|10
1728919970000|2024-10-14 15:32:50|16200.14|16120.14|16202.77|16122.77|16202.77|16122.77|16198.96|16118.96|10
1728919980000|2024-10-14 15:33:00|16203.4|16123.4|16203.79|16123.79|16205.67|16125.67|16203.4|16123.4|10
1728919990000|2024-10-14 15:33:10|16204.12|16124.12|16205|16125|16205.68|16125.68|16204.12|16124.12|9
1728920000000|2024-10-14 15:33:20|16207.99|16127.99|16208.52|16128.52|16209.84|16129.84|16207.48|16127.48|9
1728920010000|2024-10-14 15:33:30|16208.33|16128.33|16205.88|16125.88|16208.33|16128.33|16205.87|16125.87|10
1728920020000|2024-10-14 15:33:40|16206.19|16126.19|16206.7|16126.7|16206.7|16126.7|16206.19|16126.19|9
1728920030000|2024-10-14 15:33:50|16206.71|16126.71|16207.82|16127.82|16208.09|16128.09|16206.71|16126.71|8
1728920040000|2024-10-14 15:34:00|16207.77|16127.77|16206.33|16126.33|16208.08|16128.08|16204.39|16124.39|10
1728920050000|2024-10-14 15:34:10|16206.51|16126.51|16212.2|16132.2|16212.2|16132.2|16206.51|16126.51|10
1728920060000|2024-10-14 15:34:20|16212.55|16132.55|16209.35|16129.35|16212.55|16132.55|16209.21|16129.21|10
1728920070000|2024-10-14 15:34:30|16209.19|16129.19|16209.59|16129.59|16210|16130|16208.91|16128.91|10
1728920080000|2024-10-14 15:34:40|16209.05|16129.05|16211.51|16131.51|16211.51|16131.51|16206.43|16126.43|10
1728920090000|2024-10-14 15:34:50|16211.08|16131.08|16213.01|16133.01|16213.24|16133.24|16211.08|16131.08|9
1728920100000|2024-10-14 15:35:00|16214.07|16134.07|16214.75|16134.75|16214.76|16134.76|16213.34|16133.34|10
1728920110000|2024-10-14 15:35:10|16214.78|16134.78|16215.8|16135.8|16216.78|16136.78|16214.78|16134.78|9
1728920120000|2024-10-14 15:35:20|16216.11|16136.11|16210.87|16130.87|16216.11|16136.11|16210.87|16130.87|9
1728920130000|2024-10-14 15:35:30|16210.58|16130.58|16207.29|16127.29|16211.08|16131.08|16206.53|16126.53|10
1728920140000|2024-10-14 15:35:40|16207.27|16127.27|16208.56|16128.56|16208.62|16128.62|16207.27|16127.27|10
1728920150000|2024-10-14 15:35:50|16208.52|16128.52|16208.82|16128.82|16208.82|16128.82|16208.35|16128.35|10
1728920160000|2024-10-14 15:36:00|16208.81|16128.81|16209.2|16129.2|16211.4|16131.4|16208.81|16128.81|9
1728920170000|2024-10-14 15:36:10|16209.49|16129.49|16208.57|16128.57|16209.49|16129.49|16208.4|16128.4|10
1728920180000|2024-10-14 15:36:20|16207.21|16127.21|16207.08|16127.08|16208.92|16128.92|16207.08|16127.08|10
1728920190000|2024-10-14 15:36:30|16210.94|16130.94|16210.77|16130.77|16211.3|16131.3|16208.85|16128.85|9
1728920200000|2024-10-14 15:36:40|16210.88|16130.88|16208.9|16128.9|16210.88|16130.88|16208.53|16128.53|10
1728920210000|2024-10-14 15:36:50|16208.86|16128.86|16208.79|16128.79|16208.94|16128.94|16208.37|16128.37|10
1728920220000|2024-10-14 15:37:00|16208.91|16128.91|16209.83|16129.83|16209.83|16129.83|16208.23|16128.23|9
1728920230000|2024-10-14 15:37:10|16210.04|16130.04|16211.6|16131.6|16211.84|16131.84|16210.03|16130.03|9
1728920240000|2024-10-14 15:37:20|16212.77|16132.77|16213.3|16133.3|16214.09|16134.09|16212.19|16132.19|10
1728920250000|2024-10-14 15:37:30|16213.28|16133.28|16209.05|16129.05|16214.4|16134.4|16209.05|16129.05|9
1728920260000|2024-10-14 15:37:40|16208.38|16128.38|16205.06|16125.06|16208.38|16128.38|16205.06|16125.06|10
1728920270000|2024-10-14 15:37:50|16203.67|16123.67|16196.85|16116.85|16203.67|16123.67|16196.85|16116.85|10
1728920280000|2024-10-14 15:38:00|16197.48|16117.48|16194.31|16114.31|16197.48|16117.48|16194.16|16114.16|9
1728920290000|2024-10-14 15:38:10|16194.24|16114.24|16197.54|16117.54|16198.06|16118.06|16194.24|16114.24|10
1728920300000|2024-10-14 15:38:20|16197.55|16117.55|16193.44|16113.44|16197.59|16117.59|16193.44|16113.44|10
1728920310000|2024-10-14 15:38:30|16192.76|16112.76|16193.49|16113.49|16193.82|16113.82|16192.63|16112.63|10
1728920320000|2024-10-14 15:38:40|16193.45|16113.45|16192.75|16112.75|16193.45|16113.45|16192.74|16112.74|8
1728920330000|2024-10-14 15:38:50|16192.85|16112.85|16194.4|16114.4|16194.4|16114.4|16192.85|16112.85|10
1728920340000|2024-10-14 15:39:00|16194.78|16114.78|16196.14|16116.14|16196.14|16116.14|16194.78|16114.78|10
1728920350000|2024-10-14 15:39:10|16197.32|16117.32|16197.65|16117.65|16198.14|16118.14|16197.18|16117.18|9
1728920360000|2024-10-14 15:39:20|16198.48|16118.48|16199.17|16119.17|16199.17|16119.17|16197.89|16117.89|10
1728920370000|2024-10-14 15:39:30|16199.11|16119.11|16200|16120|16200.6|16120.6|16199.11|16119.11|10
1728920380000|2024-10-14 15:39:40|16200.06|16120.06|16199.04|16119.04|16200.11|16120.11|16199.04|16119.04|8
1728920390000|2024-10-14 15:39:50|16191.96|16111.96|16189.66|16109.66|16191.96|16111.96|16189.66|16109.66|10
1728920400000|2024-10-14 15:40:00|16189.89|16109.89|16186.47|16106.47|16190.18|16110.18|16185.54|16105.54|10
1728920410000|2024-10-14 15:40:10|16186.42|16106.42|16184.59|16104.59|16187.01|16107.01|16184.47|16104.47|10
1728920420000|2024-10-14 15:40:20|16184.54|16104.54|16184.15|16104.15|16184.99|16104.99|16183.78|16103.78|9
1728920430000|2024-10-14 15:40:30|16184.1|16104.1|16183.9|16103.9|16185.67|16105.67|16183.88|16103.88|9
1728920440000|2024-10-14 15:40:40|16183.91|16103.91|16182.63|16102.63|16183.91|16103.91|16182.63|16102.63|10
1728920450000|2024-10-14 15:40:50|16182.06|16102.06|16180.45|16100.45|16182.06|16102.06|16180.45|16100.45|10
1728920460000|2024-10-14 15:41:00|16179.89|16099.89|16180.23|16100.23|16180.53|16100.53|16179.78|16099.78|8
1728920470000|2024-10-14 15:41:10|16180.03|16100.03|16180.49|16100.49|16181.1|16101.1|16178.8|16098.8|10
1728920480000|2024-10-14 15:41:20|16178.57|16098.57|16178.8|16098.8|16183.02|16103.02|16178.35|16098.35|9
1728920490000|2024-10-14 15:41:30|16178.83|16098.83|16178.31|16098.31|16179.02|16099.02|16178.26|16098.26|9
1728920500000|2024-10-14 15:41:40|16178.08|16098.08|16177.91|16097.91|16178.08|16098.08|16176.58|16096.58|9
1728920510000|2024-10-14 15:41:50|16178|16098|16178.18|16098.18|16178.72|16098.72|16177.9|16097.9|10
1728920520000|2024-10-14 15:42:00|16178.29|16098.29|16180.08|16100.08|16180.3|16100.3|16178.29|16098.29|9
1728920530000|2024-10-14 15:42:10|16180.64|16100.64|16190.02|16110.02|16190.57|16110.57|16180.47|16100.47|10
1728920540000|2024-10-14 15:42:20|16184.67|16104.67|16184.84|16104.84|16185.89|16105.89|16183.86|16103.86|10
1728920550000|2024-10-14 15:42:30|16184.9|16104.9|16183.7|16103.7|16185.13|16105.13|16183.7|16103.7|10
1728920560000|2024-10-14 15:42:40|16183.87|16103.87|16181.71|16101.71|16183.87|16103.87|16179.2|16099.2|10
1728920570000|2024-10-14 15:42:50|16182.61|16102.61|16178.23|16098.23|16182.61|16102.61|16178.03|16098.03|9
1728920580000|2024-10-14 15:43:00|16178.29|16098.29|16177.61|16097.61|16178.29|16098.29|16177.29|16097.29|10
1728920590000|2024-10-14 15:43:10|16177.6|16097.6|16177.2|16097.2|16177.6|16097.6|16176.84|16096.84|9
1728920600000|2024-10-14 15:43:20|16177.46|16097.46|16177.06|16097.06|16177.46|16097.46|16176.9|16096.9|8
1728920610000|2024-10-14 15:43:30|16176.63|16096.63|16172.54|16092.54|16176.69|16096.69|16172.53|16092.53|9
1728920620000|2024-10-14 15:43:40|16173.03|16093.03|16170.56|16090.56|16173.03|16093.03|16170.4|16090.4|10
1728920630000|2024-10-14 15:43:50|16170.53|16090.53|16173.17|16093.17|16173.72|16093.72|16170.02|16090.02|10
1728920640000|2024-10-14 15:44:00|16173.27|16093.27|16165.42|16085.42|16173.28|16093.28|16165.42|16085.42|9
1728920650000|2024-10-14 15:44:10|16165.26|16085.26|16159.59|16079.59|16165.26|16085.26|16159.59|16079.59|10
1728920660000|2024-10-14 15:44:20|16159.96|16079.96|16157.8|16077.8|16159.96|16079.96|16157.8|16077.8|8
1728920670000|2024-10-14 15:44:30|16157.56|16077.56|16161.62|16081.62|16162.02|16082.02|16157.45|16077.45|10
1728920680000|2024-10-14 15:44:40|16162.59|16082.59|16165.85|16085.85|16165.85|16085.85|16162.59|16082.59|10
1728920690000|2024-10-14 15:44:50|16166.13|16086.13|16164.99|16084.99|16166.18|16086.18|16164.63|16084.63|10
1728920700000|2024-10-14 15:45:00|16165.02|16085.02|16164.54|16084.54|16165.02|16085.02|16164.11|16084.11|10
1728920710000|2024-10-14 15:45:10|16164.39|16084.39|16173.65|16093.65|16173.66|16093.66|16164.39|16084.39|10
1728920720000|2024-10-14 15:45:20|16173.79|16093.79|16174.34|16094.34|16176.43|16096.43|16173.77|16093.77|10
1728920730000|2024-10-14 15:45:30|16175.03|16095.03|16174.65|16094.65|16175.04|16095.04|16174.37|16094.37|10
1728920740000|2024-10-14 15:45:40|16174.1|16094.1|16174.59|16094.59|16174.96|16094.96|16173.85|16093.85|10
1728920750000|2024-10-14 15:45:50|16174.79|16094.79|16177.49|16097.49|16177.52|16097.52|16174.79|16094.79|10
1728920760000|2024-10-14 15:46:00|16177.51|16097.51|16178.9|16098.9|16180.74|16100.74|16177.51|16097.51|10
1728920770000|2024-10-14 15:46:10|16179.4|16099.4|16177.88|16097.88|16179.4|16099.4|16177.05|16097.05|10
1728920780000|2024-10-14 15:46:20|16177.85|16097.85|16176.09|16096.09|16177.99|16097.99|16176.09|16096.09|10
1728920790000|2024-10-14 15:46:30|16175.65|16095.65|16178.23|16098.23|16178.74|16098.74|16175.32|16095.32|8
1728920800000|2024-10-14 15:46:40|16179.76|16099.76|16180.1|16100.1|16180.55|16100.55|16179.45|16099.45|9
1728920810000|2024-10-14 15:46:50|16180.43|16100.43|16181.46|16101.46|16181.47|16101.47|16180.18|16100.18|10
1728920820000|2024-10-14 15:47:00|16182.73|16102.73|16184.09|16104.09|16184.09|16104.09|16182.73|16102.73|10
1728920830000|2024-10-14 15:47:10|16183.8|16103.8|16183.64|16103.64|16184.84|16104.84|16183.26|16103.26|9
1728920840000|2024-10-14 15:47:20|16183.72|16103.72|16182.94|16102.94|16183.75|16103.75|16182.94|16102.94|8
1728920850000|2024-10-14 15:47:30|16182.46|16102.46|16184.74|16104.74|16185.23|16105.23|16182.46|16102.46|9
1728920860000|2024-10-14 15:47:40|16184.46|16104.46|16184.58|16104.58|16184.95|16104.95|16183.74|16103.74|10
1728920870000|2024-10-14 15:47:50|16184.19|16104.19|16182.61|16102.61|16184.19|16104.19|16182.51|16102.51|9
1728920880000|2024-10-14 15:48:00|16182.75|16102.75|16183.51|16103.51|16183.51|16103.51|16181.9|16101.9|9
1728920890000|2024-10-14 15:48:10|16183.5|16103.5|16181.76|16101.76|16183.76|16103.76|16181.68|16101.68|10
1728920900000|2024-10-14 15:48:20|16181.75|16101.75|16180.85|16100.85|16181.75|16101.75|16180.85|16100.85|9
1728920910000|2024-10-14 15:48:30|16180.89|16100.89|16177.95|16097.95|16180.9|16100.9|16177.41|16097.41|10
1728920920000|2024-10-14 15:48:40|16177.38|16097.38|16176.87|16096.87|16177.92|16097.92|16175.47|16095.47|8
1728920930000|2024-10-14 15:48:50|16177.29|16097.29|16176.72|16096.72|16177.29|16097.29|16176.53|16096.53|8
1728920940000|2024-10-14 15:49:00|16176.78|16096.78|16177.61|16097.61|16177.63|16097.63|16176.7|16096.7|10
1728920950000|2024-10-14 15:49:10|16177.2|16097.2|16177.02|16097.02|16177.79|16097.79|16176.94|16096.94|10
1728920960000|2024-10-14 15:49:20|16177.4|16097.4|16176.15|16096.15|16177.73|16097.73|16176.06|16096.06|9
1728920970000|2024-10-14 15:49:30|16176.45|16096.45|16174.77|16094.77|16177.55|16097.55|16174.77|16094.77|10
1728920980000|2024-10-14 15:49:40|16174.61|16094.61|16174.72|16094.72|16175.17|16095.17|16174.61|16094.61|9
1728920990000|2024-10-14 15:49:50|16174.71|16094.71|16173.97|16093.97|16174.74|16094.74|16173.72|16093.72|9
1728921000000|2024-10-14 15:50:00|16174.09|16094.09|16172.43|16092.43|16174.59|16094.59|16172.32|16092.32|10
1728921010000|2024-10-14 15:50:10|16171.77|16091.77|16172.8|16092.8|16172.9|16092.9|16170.9|16090.9|10
1728921020000|2024-10-14 15:50:20|16172.78|16092.78|16174.81|16094.81|16174.81|16094.81|16172.78|16092.78|10
1728921030000|2024-10-14 15:50:30|16174.86|16094.86|16179.77|16099.77|16179.77|16099.77|16174.86|16094.86|10
1728921040000|2024-10-14 15:50:40|16179.33|16099.33|16181.74|16101.74|16181.74|16101.74|16179.33|16099.33|10
1728921050000|2024-10-14 15:50:50|16182.16|16102.16|16182.97|16102.97|16183.5|16103.5|16182.16|16102.16|9
1728921060000|2024-10-14 15:51:00|16182.94|16102.94|16188.1|16108.1|16188.32|16108.32|16182.94|16102.94|10
1728921070000|2024-10-14 15:51:10|16188.65|16108.65|16187.96|16107.96|16188.65|16108.65|16187.69|16107.69|9
1728921080000|2024-10-14 15:51:20|16188.55|16108.55|16189.26|16109.26|16189.26|16109.26|16187.59|16107.59|10
1728921090000|2024-10-14 15:51:30|16189.09|16109.09|16187.99|16107.99|16189.09|16109.09|16187.46|16107.46|9
1728921100000|2024-10-14 15:51:40|16187.71|16107.71|16188.68|16108.68|16188.68|16108.68|16186.79|16106.79|10
1728921110000|2024-10-14 15:51:50|16188.74|16108.74|16186.48|16106.48|16189.37|16109.37|16186.48|16106.48|10
1728921120000|2024-10-14 15:52:00|16186.85|16106.85|16186.09|16106.09|16187.09|16107.09|16186.09|16106.09|8
1728921130000|2024-10-14 15:52:10|16186.11|16106.11|16189.54|16109.54|16189.65|16109.65|16186.11|16106.11|8
1728921140000|2024-10-14 15:52:20|16189.01|16109.01|16190.72|16110.72|16191.59|16111.59|16189.01|16109.01|10
1728921150000|2024-10-14 15:52:30|16189.74|16109.74|16187.79|16107.79|16189.74|16109.74|16187.79|16107.79|10
1728921160000|2024-10-14 15:52:40|16188.26|16108.26|16186.06|16106.06|16188.26|16108.26|16186.06|16106.06|10
1728921170000|2024-10-14 15:52:50|16185.98|16105.98|16184.55|16104.55|16185.98|16105.98|16184.46|16104.46|9
1728921180000|2024-10-14 15:53:00|16184.42|16104.42|16183.09|16103.09|16184.45|16104.45|16183.09|16103.09|10
1728921190000|2024-10-14 15:53:10|16182.93|16102.93|16180.43|16100.43|16183.14|16103.14|16180.43|16100.43|9
1728921200000|2024-10-14 15:53:20|16180|16100|16176.98|16096.98|16180|16100|16176.98|16096.98|9
1728921210000|2024-10-14 15:53:30|16176.57|16096.57|16169.93|16089.93|16176.63|16096.63|16169.3|16089.3|10
1728921220000|2024-10-14 15:53:40|16169.61|16089.61|16172.44|16092.44|16172.44|16092.44|16169.61|16089.61|9
1728921230000|2024-10-14 15:53:50|16172.99|16092.99|16172.6|16092.6|16172.99|16092.99|16172.04|16092.04|9
1728921240000|2024-10-14 15:54:00|16172.67|16092.67|16175.08|16095.08|16175.08|16095.08|16172.67|16092.67|10
1728921250000|2024-10-14 15:54:10|16175.73|16095.73|16175.44|16095.44|16177.19|16097.19|16174.06|16094.06|10
1728921260000|2024-10-14 15:54:20|16175.48|16095.48|16179.12|16099.12|16179.12|16099.12|16175.16|16095.16|10
1728921270000|2024-10-14 15:54:30|16178.84|16098.84|16179.73|16099.73|16179.73|16099.73|16178.65|16098.65|10
1728921280000|2024-10-14 15:54:40|16179.76|16099.76|16182.17|16102.17|16182.17|16102.17|16179.76|16099.76|7
1728921290000|2024-10-14 15:54:50|16182.37|16102.37|16183.42|16103.42|16183.42|16103.42|16182.35|16102.35|8
1728921300000|2024-10-14 15:55:00|16183.6|16103.6|16185.82|16105.82|16185.82|16105.82|16183.6|16103.6|9
1728921310000|2024-10-14 15:55:10|16187.92|16107.92|16190.76|16110.76|16190.85|16110.85|16187.92|16107.92|10
1728921320000|2024-10-14 15:55:20|16191.08|16111.08|16193.27|16113.27|16193.74|16113.74|16191.03|16111.03|9
1728921330000|2024-10-14 15:55:30|16192.97|16112.97|16193.09|16113.09|16193.09|16113.09|16192.07|16112.07|10
1728921340000|2024-10-14 15:55:40|16192.71|16112.71|16192.69|16112.69|16192.99|16112.99|16191.75|16111.75|9
1728921350000|2024-10-14 15:55:50|16192.4|16112.4|16193|16113|16193.68|16113.68|16192.39|16112.39|8
1728921360000|2024-10-14 15:56:00|16193.07|16113.07|16193.36|16113.36|16193.51|16113.51|16193.07|16113.07|9
1728921370000|2024-10-14 15:56:10|16193.42|16113.42|16195.86|16115.86|16195.86|16115.86|16193.42|16113.42|10
1728921380000|2024-10-14 15:56:20|16196.05|16116.05|16198.14|16118.14|16198.14|16118.14|16195.81|16115.81|10
1728921390000|2024-10-14 15:56:30|16196.95|16116.95|16198.76|16118.76|16198.9|16118.9|16196.92|16116.92|9
1728921400000|2024-10-14 15:56:40|16199.67|16119.67|16199.61|16119.61|16199.8|16119.8|16199.47|16119.47|9
1728921410000|2024-10-14 15:56:50|16202.77|16122.77|16207.59|16127.59|16208.03|16128.03|16202.77|16122.77|10
1728921420000|2024-10-14 15:57:00|16207.32|16127.32|16208.96|16128.96|16209|16129|16207.32|16127.32|9
1728921430000|2024-10-14 15:57:10|16208.45|16128.45|16210.02|16130.02|16210.02|16130.02|16208.13|16128.13|10
1728921440000|2024-10-14 15:57:20|16210.36|16130.36|16210.47|16130.47|16210.68|16130.68|16210.27|16130.27|9
1728921450000|2024-10-14 15:57:30|16209.78|16129.78|16206.96|16126.96|16209.78|16129.78|16206.96|16126.96|8
1728921460000|2024-10-14 15:57:40|16206.79|16126.79|16201.73|16121.73|16206.79|16126.79|16201.73|16121.73|10
1728921470000|2024-10-14 15:57:50|16202.42|16122.42|16200.59|16120.59|16202.42|16122.42|16200.59|16120.59|9
1728921480000|2024-10-14 15:58:00|16201.14|16121.14|16197.39|16117.39|16201.14|16121.14|16197.06|16117.06|10
1728921490000|2024-10-14 15:58:10|16196.17|16116.17|16197.23|16117.23|16197.23|16117.23|16195.92|16115.92|10
1728921500000|2024-10-14 15:58:20|16199.54|16119.54|16199.06|16119.06|16202.54|16122.54|16199.06|16119.06|10
1728921510000|2024-10-14 15:58:30|16200.1|16120.1|16197.51|16117.51|16200.1|16120.1|16197.51|16117.51|7
1728921520000|2024-10-14 15:58:40|16198.44|16118.44|16197.75|16117.75|16198.52|16118.52|16197.41|16117.41|8
1728921530000|2024-10-14 15:58:50|16197.92|16117.92|16201.76|16121.76|16203.71|16123.71|16197.92|16117.92|10
1728921540000|2024-10-14 15:59:00|16201.67|16121.67|16198.91|16118.91|16201.76|16121.76|16198.91|16118.91|10
1728921550000|2024-10-14 15:59:10|16198.92|16118.92|16196.57|16116.57|16198.92|16118.92|16196.57|16116.57|10
1728921560000|2024-10-14 15:59:20|16196.67|16116.67|16195.98|16115.98|16196.73|16116.73|16195.41|16115.41|8
1728921570000|2024-10-14 15:59:30|16195.99|16115.99|16193.45|16113.45|16195.99|16115.99|16193.45|16113.45|10
1728921580000|2024-10-14 15:59:40|16193.11|16113.11|16180.91|16100.91|16193.11|16113.11|16180.91|16100.91|10
1728921590000|2024-10-14 15:59:50|16180.58|16100.58|16180.58|16100.58|16181.13|16101.13|16179.14|16099.14|9
1728921600000|2024-10-14 16:00:00|16180.67|16100.67|16181.65|16101.65|16181.65|16101.65|16179.78|16099.78|10
1728921610000|2024-10-14 16:00:10|16179.86|16099.86|16182.1|16102.1|16182.68|16102.68|16178.88|16098.88|10
1728921620000|2024-10-14 16:00:20|16181.81|16101.81|16186.48|16106.48|16186.48|16106.48|16181.81|16101.81|10
1728921630000|2024-10-14 16:00:30|16186.86|16106.86|16187.46|16107.46|16187.46|16107.46|16185.7|16105.7|10
1728921640000|2024-10-14 16:00:40|16188.5|16108.5|16191.32|16111.32|16191.32|16111.32|16188.5|16108.5|10
1728921650000|2024-10-14 16:00:50|16191.33|16111.33|16191.95|16111.95|16192.04|16112.04|16190.7|16110.7|10
1728921660000|2024-10-14 16:01:00|16191.88|16111.88|16196.27|16116.27|16196.27|16116.27|16191.88|16111.88|10
1728921670000|2024-10-14 16:01:10|16196.14|16116.14|16197.68|16117.68|16198.38|16118.38|16196.14|16116.14|10
1728921680000|2024-10-14 16:01:20|16196.88|16116.88|16196.29|16116.29|16196.88|16116.88|16196.23|16116.23|8
1728921690000|2024-10-14 16:01:30|16196.41|16116.41|16196.31|16116.31|16196.84|16116.84|16195.41|16115.41|9
1728921700000|2024-10-14 16:01:40|16196.26|16116.26|16199.49|16119.49|16199.49|16119.49|16196.26|16116.26|10
1728921710000|2024-10-14 16:01:50|16199.57|16119.57|16203.27|16123.27|16203.27|16123.27|16199.57|16119.57|9
1728921720000|2024-10-14 16:02:00|16203.28|16123.28|16202.57|16122.57|16203.53|16123.53|16202.15|16122.15|9
1728921730000|2024-10-14 16:02:10|16202.48|16122.48|16205.52|16125.52|16205.71|16125.71|16202.48|16122.48|9
1728921740000|2024-10-14 16:02:20|16204.88|16124.88|16204.56|16124.56|16205.8|16125.8|16204.14|16124.14|10
1728921750000|2024-10-14 16:02:30|16204.54|16124.54|16198.52|16118.52|16204.54|16124.54|16198.52|16118.52|10
1728921760000|2024-10-14 16:02:40|16198.43|16118.43|16198.45|16118.45|16199.83|16119.83|16198.17|16118.17|10
1728921770000|2024-10-14 16:02:50|16197.25|16117.25|16191.84|16111.84|16197.25|16117.25|16191.84|16111.84|10
1728921780000|2024-10-14 16:03:00|16190.85|16110.85|16183.87|16103.87|16191.98|16111.98|16183.87|16103.87|10
1728921790000|2024-10-14 16:03:10|16183.98|16103.98|16192.47|16112.47|16192.47|16112.47|16181.7|16101.7|10
1728921800000|2024-10-14 16:03:20|16191.32|16111.32|16193.16|16113.16|16193.16|16113.16|16191.32|16111.32|8
1728921810000|2024-10-14 16:03:30|16192.56|16112.56|16189.81|16109.81|16192.56|16112.56|16189.81|16109.81|9
1728921820000|2024-10-14 16:03:40|16189.74|16109.74|16191.02|16111.02|16191.2|16111.2|16189.74|16109.74|9
1728921830000|2024-10-14 16:03:50|16190.6|16110.6|16194.96|16114.96|16194.96|16114.96|16190.6|16110.6|9
1728921840000|2024-10-14 16:04:00|16194.48|16114.48|16195.15|16115.15|16196.04|16116.04|16193.22|16113.22|10
1728921850000|2024-10-14 16:04:10|16195.6|16115.6|16194.1|16114.1|16196.45|16116.45|16194.04|16114.04|10
1728921860000|2024-10-14 16:04:20|16194.2|16114.2|16191.29|16111.29|16194.4|16114.4|16190.43|16110.43|10
1728921870000|2024-10-14 16:04:30|16191.28|16111.28|16191.76|16111.76|16192.89|16112.89|16191.28|16111.28|10
1728921880000|2024-10-14 16:04:40|16192.11|16112.11|16197.54|16117.54|16197.54|16117.54|16191.52|16111.52|10
1728921890000|2024-10-14 16:04:50|16196.57|16116.57|16197.86|16117.86|16198.68|16118.68|16196.38|16116.38|9
1728921900000|2024-10-14 16:05:00|16197.33|16117.33|16197.37|16117.37|16198.66|16118.66|16196.38|16116.38|10
1728921910000|2024-10-14 16:05:10|16197.81|16117.81|16201.27|16121.27|16201.27|16121.27|16197.61|16117.61|10
1728921920000|2024-10-14 16:05:20|16201.23|16121.23|16197.06|16117.06|16201.28|16121.28|16197.06|16117.06|10
1728921930000|2024-10-14 16:05:30|16196.42|16116.42|16194.36|16114.36|16196.51|16116.51|16194.36|16114.36|10
1728921940000|2024-10-14 16:05:40|16194.59|16114.59|16193.98|16113.98|16197.21|16117.21|16193.98|16113.98|10
1728921950000|2024-10-14 16:05:50|16193.97|16113.97|16188.78|16108.78|16193.97|16113.97|16187.83|16107.83|10
1728921960000|2024-10-14 16:06:00|16189.14|16109.14|16187.91|16107.91|16189.17|16109.17|16187.91|16107.91|10
1728921970000|2024-10-14 16:06:10|16188.46|16108.46|16185.39|16105.39|16188.63|16108.63|16185.39|16105.39|10
1728921980000|2024-10-14 16:06:20|16183.79|16103.79|16182.82|16102.82|16183.79|16103.79|16181.95|16101.95|10
1728921990000|2024-10-14 16:06:30|16182.69|16102.69|16184.33|16104.33|16184.74|16104.74|16182.09|16102.09|9
1728922000000|2024-10-14 16:06:40|16184.34|16104.34|16183.21|16103.21|16184.4|16104.4|16183.21|16103.21|9
1728922010000|2024-10-14 16:06:50|16183.4|16103.4|16182.32|16102.32|16183.4|16103.4|16182.32|16102.32|7
1728922020000|2024-10-14 16:07:00|16182.73|16102.73|16183.87|16103.87|16183.9|16103.9|16182.71|16102.71|10
1728922030000|2024-10-14 16:07:10|16183.68|16103.68|16184.24|16104.24|16184.37|16104.37|16183.2|16103.2|10
1728922040000|2024-10-14 16:07:20|16184.03|16104.03|16181.5|16101.5|16184.47|16104.47|16181.5|16101.5|10
1728922050000|2024-10-14 16:07:30|16181.19|16101.19|16181.98|16101.98|16181.98|16101.98|16180.39|16100.39|10
1728922060000|2024-10-14 16:07:40|16180.81|16100.81|16183.24|16103.24|16183.24|16103.24|16180.81|16100.81|9
1728922070000|2024-10-14 16:07:50|16183.98|16103.98|16182.92|16102.92|16184.56|16104.56|16182.92|16102.92|10
1728922080000|2024-10-14 16:08:00|16183.19|16103.19|16181.25|16101.25|16183.19|16103.19|16181.18|16101.18|10
1728922090000|2024-10-14 16:08:10|16181.38|16101.38|16181.24|16101.24|16181.71|16101.71|16180.87|16100.87|9
1728922100000|2024-10-14 16:08:20|16181.21|16101.21|16179|16099|16181.21|16101.21|16178.86|16098.86|9
1728922110000|2024-10-14 16:08:30|16178.95|16098.95|16178.58|16098.58|16179.55|16099.55|16177.84|16097.84|10
1728922120000|2024-10-14 16:08:40|16178.38|16098.38|16178.16|16098.16|16178.38|16098.38|16177.76|16097.76|10
1728922130000|2024-10-14 16:08:50|16177.79|16097.79|16177.18|16097.18|16177.85|16097.85|16177.03|16097.03|8
1728922140000|2024-10-14 16:09:00|16177.3|16097.3|16178.35|16098.35|16178.35|16098.35|16177.3|16097.3|9
1728922150000|2024-10-14 16:09:10|16177.85|16097.85|16178|16098|16178.12|16098.12|16177.07|16097.07|9
1728922160000|2024-10-14 16:09:20|16178.06|16098.06|16179.02|16099.02|16179.02|16099.02|16178.06|16098.06|10
1728922170000|2024-10-14 16:09:30|16179|16099|16179.37|16099.37|16179.37|16099.37|16179|16099|10
1728922180000|2024-10-14 16:09:40|16179.39|16099.39|16179.36|16099.36|16180.41|16100.41|16179.36|16099.36|9
1728922190000|2024-10-14 16:09:50|16179.32|16099.32|16177.46|16097.46|16179.32|16099.32|16177.46|16097.46|10
1728922200000|2024-10-14 16:10:00|16176.95|16096.95|16176.11|16096.11|16177.09|16097.09|16175.58|16095.58|10
1728922210000|2024-10-14 16:10:10|16175.46|16095.46|16175.88|16095.88|16176.49|16096.49|16175.46|16095.46|10
1728922220000|2024-10-14 16:10:20|16175.23|16095.23|16174.53|16094.53|16175.43|16095.43|16174.46|16094.46|9
1728922230000|2024-10-14 16:10:30|16174.54|16094.54|16172.97|16092.97|16174.54|16094.54|16172.69|16092.69|10
1728922240000|2024-10-14 16:10:40|16173.02|16093.02|16172.74|16092.74|16173.02|16093.02|16172.74|16092.74|9
1728922250000|2024-10-14 16:10:50|16172.73|16092.73|16169.7|16089.7|16172.73|16092.73|16169.7|16089.7|10
1728922260000|2024-10-14 16:11:00|16169.26|16089.26|16169.49|16089.49|16169.7|16089.7|16168.79|16088.79|10
1728922270000|2024-10-14 16:11:10|16169.48|16089.48|16163.51|16083.51|16169.48|16089.48|16163.51|16083.51|10
1728922280000|2024-10-14 16:11:20|16164.46|16084.46|16166.1|16086.1|16166.12|16086.12|16164.46|16084.46|10
1728922290000|2024-10-14 16:11:30|16166.08|16086.08|16164.71|16084.71|16166.15|16086.15|16164.69|16084.69|9
1728922300000|2024-10-14 16:11:40|16164.49|16084.49|16162.91|16082.91|16164.58|16084.58|16162.91|16082.91|9
1728922310000|2024-10-14 16:11:50|16162.92|16082.92|16161.46|16081.46|16162.92|16082.92|16161.46|16081.46|10
1728922320000|2024-10-14 16:12:00|16160.73|16080.73|16161.55|16081.55|16161.55|16081.55|16160.53|16080.53|10
1728922330000|2024-10-14 16:12:10|16161.41|16081.41|16162.55|16082.55|16163.18|16083.18|16161.41|16081.41|9
1728922340000|2024-10-14 16:12:20|16163.07|16083.07|16160.95|16080.95|16163.07|16083.07|16160.95|16080.95|9
1728922350000|2024-10-14 16:12:30|16160.87|16080.87|16161.14|16081.14|16161.14|16081.14|16159.75|16079.75|9
1728922360000|2024-10-14 16:12:40|16160.74|16080.74|16160.46|16080.46|16161.2|16081.2|16159.91|16079.91|10
1728922370000|2024-10-14 16:12:50|16160.9|16080.9|16160.46|16080.46|16162.19|16082.19|16160.45|16080.45|10
1728922380000|2024-10-14 16:13:00|16160.98|16080.98|16160.39|16080.39|16160.98|16080.98|16160.13|16080.13|10
1728922390000|2024-10-14 16:13:10|16160.48|16080.48|16160.89|16080.89|16160.89|16080.89|16160.43|16080.43|10
1728922400000|2024-10-14 16:13:20|16160.86|16080.86|16159.77|16079.77|16160.89|16080.89|16159.57|16079.57|9
1728922410000|2024-10-14 16:13:30|16159.62|16079.62|16158.92|16078.92|16159.62|16079.62|16157.55|16077.55|10
1728922420000|2024-10-14 16:13:40|16158.91|16078.91|16157.89|16077.89|16160.52|16080.52|16157.89|16077.89|9
1728922430000|2024-10-14 16:13:50|16157.31|16077.31|16154|16074|16157.39|16077.39|16154|16074|9
1728922440000|2024-10-14 16:14:00|16153.7|16073.7|16147.74|16067.74|16153.7|16073.7|16147.57|16067.57|10
1728922450000|2024-10-14 16:14:10|16147.75|16067.75|16143.94|16063.94|16147.75|16067.75|16143.86|16063.86|10
1728922460000|2024-10-14 16:14:20|16143.95|16063.95|16143.44|16063.44|16144.67|16064.67|16142.89|16062.89|10
1728922470000|2024-10-14 16:14:30|16143.62|16063.62|16144.26|16064.26|16144.32|16064.32|16143.58|16063.58|10
1728922480000|2024-10-14 16:14:40|16145.45|16065.45|16145.59|16065.59|16146.16|16066.16|16145.45|16065.45|9
1728922490000|2024-10-14 16:14:50|16134.97|16054.97|16134.92|16054.92|16134.97|16054.97|16132.26|16052.26|10
1728922500000|2024-10-14 16:15:00|16134.39|16054.39|16132.08|16052.08|16134.39|16054.39|16129.64|16049.64|10
1728922510000|2024-10-14 16:15:10|16132.45|16052.45|16134.2|16054.2|16134.77|16054.77|16132.45|16052.45|10
1728922520000|2024-10-14 16:15:20|16134.15|16054.15|16137.12|16057.12|16137.7|16057.7|16133.71|16053.71|10
1728922530000|2024-10-14 16:15:30|16136.44|16056.44|16134.65|16054.65|16139.16|16059.16|16134.65|16054.65|10
1728922540000|2024-10-14 16:15:40|16134.44|16054.44|16134.62|16054.62|16136.86|16056.86|16133.43|16053.43|10
1728922550000|2024-10-14 16:15:50|16131.86|16051.86|16128.24|16048.24|16131.86|16051.86|16128.24|16048.24|10
1728922560000|2024-10-14 16:16:00|16128.34|16048.34|16126.39|16046.39|16128.34|16048.34|16126.39|16046.39|10
1728922570000|2024-10-14 16:16:10|16126.09|16046.09|16123.94|16043.94|16126.09|16046.09|16122.84|16042.84|10
1728922580000|2024-10-14 16:16:20|16124.13|16044.13|16124.65|16044.65|16124.65|16044.65|16123.54|16043.54|10
1728922590000|2024-10-14 16:16:30|16124.21|16044.21|16122.41|16042.41|16124.64|16044.64|16122.41|16042.41|10
1728922600000|2024-10-14 16:16:40|16123.09|16043.09|16114.36|16034.36|16123.09|16043.09|16114.36|16034.36|10
1728922610000|2024-10-14 16:16:50|16115.61|16035.61|16119.62|16039.62|16119.62|16039.62|16114.42|16034.42|9
1728922620000|2024-10-14 16:17:00|16120.75|16040.75|16117.96|16037.96|16121.62|16041.62|16117.96|16037.96|10
1728922630000|2024-10-14 16:17:10|16117.87|16037.87|16119.57|16039.57|16119.89|16039.89|16117.87|16037.87|10
1728922640000|2024-10-14 16:17:20|16119.66|16039.66|16121.42|16041.42|16122.76|16042.76|16119.66|16039.66|10
1728922650000|2024-10-14 16:17:30|16119.55|16039.55|16116.46|16036.46|16119.55|16039.55|16116.46|16036.46|10
1728922660000|2024-10-14 16:17:40|16116.51|16036.51|16113.44|16033.44|16116.54|16036.54|16113.44|16033.44|10
1728922670000|2024-10-14 16:17:50|16113.39|16033.39|16111.41|16031.41|16114.1|16034.1|16111.41|16031.41|10
1728922680000|2024-10-14 16:18:00|16110.15|16030.15|16113.28|16033.28|16113.85|16033.85|16110.15|16030.15|10
1728922690000|2024-10-14 16:18:10|16112.82|16032.82|16110.5|16030.5|16113.41|16033.41|16110.46|16030.46|9
1728922700000|2024-10-14 16:18:20|16110.62|16030.62|16109.94|16029.94|16110.62|16030.62|16109.13|16029.13|10
1728922710000|2024-10-14 16:18:30|16108.97|16028.97|16107.52|16027.52|16109.4|16029.4|16107.52|16027.52|10
1728922720000|2024-10-14 16:18:40|16107.36|16027.36|16107.91|16027.91|16107.91|16027.91|16106.91|16026.91|10
1728922730000|2024-10-14 16:18:50|16107.73|16027.73|16105.07|16025.07|16107.73|16027.73|16105.07|16025.07|10
1728922740000|2024-10-14 16:19:00|16106.03|16026.03|16106.97|16026.97|16107.83|16027.83|16106.03|16026.03|9
1728922750000|2024-10-14 16:19:10|16106.94|16026.94|16105.77|16025.77|16106.96|16026.96|16105.58|16025.58|10
1728922760000|2024-10-14 16:19:20|16105.67|16025.67|16104.24|16024.24|16105.84|16025.84|16104.04|16024.04|9
1728922770000|2024-10-14 16:19:30|16104.2|16024.2|16102.36|16022.36|16105.72|16025.72|16101.92|16021.92|9
1728922780000|2024-10-14 16:19:40|16101.89|16021.89|16103.05|16023.05|16103.05|16023.05|16101.86|16021.86|9
1728922790000|2024-10-14 16:19:50|16103.63|16023.63|16105.15|16025.15|16105.15|16025.15|16103.61|16023.61|10
1728922800000|2024-10-14 16:20:00|16105.54|16025.54|16105.1|16025.1|16106.13|16026.13|16105.1|16025.1|10
1728922810000|2024-10-14 16:20:10|16104.8|16024.8|16102.96|16022.96|16105.5|16025.5|16102.91|16022.91|8
1728922820000|2024-10-14 16:20:20|16102.83|16022.83|16105.1|16025.1|16105.1|16025.1|16102.83|16022.83|10
1728922830000|2024-10-14 16:20:30|16105.09|16025.09|16111.63|16031.63|16113.32|16033.32|16105.09|16025.09|10
1728922840000|2024-10-14 16:20:40|16112.59|16032.59|16118.41|16038.41|16119.81|16039.81|16112.59|16032.59|10
1728922850000|2024-10-14 16:20:50|16119.58|16039.58|16121.83|16041.83|16121.83|16041.83|16119.49|16039.49|10
1728922860000|2024-10-14 16:21:00|16121.86|16041.86|16122.98|16042.98|16122.98|16042.98|16121.86|16041.86|9
1728922870000|2024-10-14 16:21:10|16122.42|16042.42|16124.46|16044.46|16124.46|16044.46|16122.21|16042.21|10
1728922880000|2024-10-14 16:21:20|16123.56|16043.56|16122.81|16042.81|16124.91|16044.91|16122.81|16042.81|10
1728922890000|2024-10-14 16:21:30|16122.53|16042.53|16127.58|16047.58|16127.87|16047.87|16122.53|16042.53|10
1728922900000|2024-10-14 16:21:40|16126.41|16046.41|16127.29|16047.29|16127.29|16047.29|16125.37|16045.37|9
1728922910000|2024-10-14 16:21:50|16126.82|16046.82|16127.03|16047.03|16128.43|16048.43|16126.78|16046.78|10
1728922920000|2024-10-14 16:22:00|16127.97|16047.97|16127.66|16047.66|16128.25|16048.25|16127.2|16047.2|9
1728922930000|2024-10-14 16:22:10|16127.35|16047.35|16126.02|16046.02|16127.84|16047.84|16126.02|16046.02|10
1728922940000|2024-10-14 16:22:20|16125.71|16045.71|16127.74|16047.74|16127.84|16047.84|16125.71|16045.71|10
1728922950000|2024-10-14 16:22:30|16126.94|16046.94|16126.1|16046.1|16127.07|16047.07|16126.1|16046.1|10
1728922960000|2024-10-14 16:22:40|16126.52|16046.52|16124.61|16044.61|16126.93|16046.93|16124.61|16044.61|9
1728922970000|2024-10-14 16:22:50|16124.75|16044.75|16124.98|16044.98|16125.61|16045.61|16124.45|16044.45|10
1728922980000|2024-10-14 16:23:00|16124.96|16044.96|16122.39|16042.39|16125.24|16045.24|16122.39|16042.39|10
1728922990000|2024-10-14 16:23:10|16122.5|16042.5|16119.2|16039.2|16122.5|16042.5|16118.42|16038.42|10
1728923000000|2024-10-14 16:23:20|16119.39|16039.39|16120.93|16040.93|16121.05|16041.05|16119.22|16039.22|10
1728923010000|2024-10-14 16:23:30|16120.46|16040.46|16118.58|16038.58|16120.7|16040.7|16118.58|16038.58|9
1728923020000|2024-10-14 16:23:40|16118.75|16038.75|16120.94|16040.94|16120.94|16040.94|16118.75|16038.75|10
1728923030000|2024-10-14 16:23:50|16121.79|16041.79|16122.53|16042.53|16122.72|16042.72|16121.79|16041.79|9
1728923040000|2024-10-14 16:24:00|16122.8|16042.8|16122.71|16042.71|16123.18|16043.18|16122.41|16042.41|10
1728923050000|2024-10-14 16:24:10|16123.01|16043.01|16122.21|16042.21|16123.01|16043.01|16121.88|16041.88|10
1728923060000|2024-10-14 16:24:20|16122.22|16042.22|16121.94|16041.94|16122.52|16042.52|16121.79|16041.79|10
1728923070000|2024-10-14 16:24:30|16122.4|16042.4|16121.83|16041.83|16122.4|16042.4|16121.56|16041.56|9
1728923080000|2024-10-14 16:24:40|16121.87|16041.87|16122.91|16042.91|16122.91|16042.91|16121.45|16041.45|10
1728923090000|2024-10-14 16:24:50|16122.83|16042.83|16122.31|16042.31|16123.47|16043.47|16122.31|16042.31|10
1728923100000|2024-10-14 16:25:00|16121.85|16041.85|16121.43|16041.43|16121.85|16041.85|16120.15|16040.15|9
1728923110000|2024-10-14 16:25:10|16120.83|16040.83|16120.12|16040.12|16120.83|16040.83|16119.94|16039.94|9
1728923120000|2024-10-14 16:25:20|16120.02|16040.02|16116.21|16036.21|16120.02|16040.02|16116.21|16036.21|10
1728923130000|2024-10-14 16:25:30|16115.98|16035.98|16111.61|16031.61|16116.15|16036.15|16111.61|16031.61|10
1728923140000|2024-10-14 16:25:40|16110.93|16030.93|16109.5|16029.5|16110.99|16030.99|16109.24|16029.24|9
1728923150000|2024-10-14 16:25:50|16109.32|16029.32|16106.77|16026.77|16109.32|16029.32|16106.55|16026.55|10
1728923160000|2024-10-14 16:26:00|16106.84|16026.84|16104.83|16024.83|16107.65|16027.65|16104.83|16024.83|10
1728923170000|2024-10-14 16:26:10|16104.6|16024.6|16105.11|16025.11|16105.11|16025.11|16103.2|16023.2|10
1728923180000|2024-10-14 16:26:20|16106.18|16026.18|16104.26|16024.26|16106.18|16026.18|16104|16024|10
1728923190000|2024-10-14 16:26:30|16103.85|16023.85|16101.63|16021.63|16103.85|16023.85|16101.63|16021.63|10
1728923200000|2024-10-14 16:26:40|16101.64|16021.64|16102.21|16022.21|16102.21|16022.21|16101.55|16021.55|9
1728923210000|2024-10-14 16:26:50|16102.09|16022.09|16106.73|16026.73|16106.73|16026.73|16102.09|16022.09|10
1728923220000|2024-10-14 16:27:00|16106.23|16026.23|16106.08|16026.08|16106.31|16026.31|16105.87|16025.87|10
1728923230000|2024-10-14 16:27:10|16106.21|16026.21|16105.75|16025.75|16106.21|16026.21|16105.57|16025.57|10
1728923240000|2024-10-14 16:27:20|16105.65|16025.65|16105.72|16025.72|16105.72|16025.72|16105.1|16025.1|9
1728923250000|2024-10-14 16:27:30|16105.39|16025.39|16107.51|16027.51|16107.51|16027.51|16105.39|16025.39|7
1728923260000|2024-10-14 16:27:40|16107.67|16027.67|16110.09|16030.09|16110.09|16030.09|16107.67|16027.67|9
1728923270000|2024-10-14 16:27:50|16110.15|16030.15|16111.32|16031.32|16111.32|16031.32|16110.06|16030.06|8
1728923280000|2024-10-14 16:28:00|16111.31|16031.31|16111.49|16031.49|16111.58|16031.58|16111.31|16031.31|9
1728923290000|2024-10-14 16:28:10|16111.59|16031.59|16110.84|16030.84|16111.61|16031.61|16110.84|16030.84|9
1728923300000|2024-10-14 16:28:20|16110.62|16030.62|16113.32|16033.32|16113.32|16033.32|16110.59|16030.59|9
1728923310000|2024-10-14 16:28:30|16114.12|16034.12|16115.29|16035.29|16115.29|16035.29|16114.12|16034.12|10
1728923320000|2024-10-14 16:28:40|16115.35|16035.35|16114.39|16034.39|16116.03|16036.03|16114.39|16034.39|10
1728923330000|2024-10-14 16:28:50|16114.91|16034.91|16114.37|16034.37|16115.37|16035.37|16114.37|16034.37|10
1728923340000|2024-10-14 16:29:00|16114.24|16034.24|16114.3|16034.3|16114.69|16034.69|16113.75|16033.75|10
1728923350000|2024-10-14 16:29:10|16114.5|16034.5|16114.74|16034.74|16114.74|16034.74|16114.15|16034.15|10
1728923360000|2024-10-14 16:29:20|16114.77|16034.77|16113.94|16033.94|16114.99|16034.99|16113.94|16033.94|7
1728923370000|2024-10-14 16:29:30|16113.95|16033.95|16113.18|16033.18|16113.95|16033.95|16113.18|16033.18|10
1728923380000|2024-10-14 16:29:40|16112.77|16032.77|16113.15|16033.15|16113.15|16033.15|16112.77|16032.77|7
1728923390000|2024-10-14 16:29:50|16113.14|16033.14|16113.1|16033.1|16113.14|16033.14|16112.83|16032.83|7
1728923400000|2024-10-14 16:30:00|16112.76|16032.76|16112.74|16032.74|16113.07|16033.07|16112.73|16032.73|9
1728923410000|2024-10-14 16:30:10|16112.82|16032.82|16116.19|16036.19|16116.19|16036.19|16112.8|16032.8|9
1728923420000|2024-10-14 16:30:20|16116.69|16036.69|16116.18|16036.18|16116.69|16036.69|16114.45|16034.45|9
1728923430000|2024-10-14 16:30:30|16116.5|16036.5|16115.62|16035.62|16116.52|16036.52|16115.58|16035.58|10
1728923440000|2024-10-14 16:30:40|16116.06|16036.06|16115.16|16035.16|16116.06|16036.06|16115.16|16035.16|8
1728923450000|2024-10-14 16:30:50|16115.97|16035.97|16118.46|16038.46|16118.46|16038.46|16115.27|16035.27|9
1728923460000|2024-10-14 16:31:00|16118.58|16038.58|16119.07|16039.07|16119.07|16039.07|16118.58|16038.58|10
1728923470000|2024-10-14 16:31:10|16119.08|16039.08|16120.72|16040.72|16120.92|16040.92|16119.08|16039.08|10
1728923480000|2024-10-14 16:31:20|16121.39|16041.39|16122.86|16042.86|16122.89|16042.89|16121.39|16041.39|8
1728923490000|2024-10-14 16:31:30|16124.19|16044.19|16128.56|16048.56|16128.73|16048.73|16124.19|16044.19|10
1728923500000|2024-10-14 16:31:40|16127.29|16047.29|16128.73|16048.73|16128.73|16048.73|16126.82|16046.82|10
1728923510000|2024-10-14 16:31:50|16128.77|16048.77|16131.9|16051.9|16131.9|16051.9|16128.77|16048.77|10
1728923520000|2024-10-14 16:32:00|16131.93|16051.93|16135.11|16055.11|16135.2|16055.2|16131.93|16051.93|10
1728923530000|2024-10-14 16:32:10|16135.6|16055.6|16132.26|16052.26|16135.6|16055.6|16132.26|16052.26|10
1728923540000|2024-10-14 16:32:20|16131.94|16051.94|16131.11|16051.11|16132.27|16052.27|16130.36|16050.36|10
1728923550000|2024-10-14 16:32:30|16131|16051|16131.15|16051.15|16132.16|16052.16|16131|16051|10
1728923560000|2024-10-14 16:32:40|16130.92|16050.92|16131.18|16051.18|16131.79|16051.79|16130.92|16050.92|10
1728923570000|2024-10-14 16:32:50|16131.19|16051.19|16130.79|16050.79|16131.19|16051.19|16130.26|16050.26|7
1728923580000|2024-10-14 16:33:00|16130.27|16050.27|16130.55|16050.55|16130.88|16050.88|16130.15|16050.15|10
1728923590000|2024-10-14 16:33:10|16130.78|16050.78|16130.61|16050.61|16130.98|16050.98|16130.33|16050.33|8
1728923600000|2024-10-14 16:33:20|16130.74|16050.74|16134.93|16054.93|16134.93|16054.93|16130.74|16050.74|10
1728923610000|2024-10-14 16:33:30|16135.01|16055.01|16137.27|16057.27|16137.27|16057.27|16135.01|16055.01|10
1728923620000|2024-10-14 16:33:40|16137.23|16057.23|16137.68|16057.68|16137.68|16057.68|16137.23|16057.23|9
1728923630000|2024-10-14 16:33:50|16137.29|16057.29|16135.32|16055.32|16137.29|16057.29|16135.32|16055.32|10
1728923640000|2024-10-14 16:34:00|16136.32|16056.32|16135.97|16055.97|16136.32|16056.32|16135.4|16055.4|10
1728923650000|2024-10-14 16:34:10|16136.5|16056.5|16136.17|16056.17|16136.5|16056.5|16133.92|16053.92|10
1728923660000|2024-10-14 16:34:20|16136.54|16056.54|16138.2|16058.2|16138.2|16058.2|16136.5|16056.5|10
1728923670000|2024-10-14 16:34:30|16138.19|16058.19|16141.05|16061.05|16141.05|16061.05|16138.16|16058.16|7
1728923680000|2024-10-14 16:34:40|16140.71|16060.71|16139.63|16059.63|16141.09|16061.09|16139.63|16059.63|10
1728923690000|2024-10-14 16:34:50|16139.44|16059.44|16138.89|16058.89|16139.44|16059.44|16138.45|16058.45|8
1728923700000|2024-10-14 16:35:00|16138.9|16058.9|16139.65|16059.65|16140.37|16060.37|16138.9|16058.9|10
1728923710000|2024-10-14 16:35:10|16139.96|16059.96|16138.42|16058.42|16140.28|16060.28|16138.42|16058.42|10
1728923720000|2024-10-14 16:35:20|16137.51|16057.51|16136.24|16056.24|16137.67|16057.67|16136.24|16056.24|10
1728923730000|2024-10-14 16:35:30|16136.54|16056.54|16137.94|16057.94|16137.94|16057.94|16136.52|16056.52|9
1728923740000|2024-10-14 16:35:40|16138.04|16058.04|16137.63|16057.63|16138.04|16058.04|16137.19|16057.19|9
1728923750000|2024-10-14 16:35:50|16137.59|16057.59|16138.96|16058.96|16138.96|16058.96|16136.94|16056.94|10
1728923760000|2024-10-14 16:36:00|16138.98|16058.98|16141.9|16061.9|16141.9|16061.9|16138.93|16058.93|9
1728923770000|2024-10-14 16:36:10|16142.45|16062.45|16145.21|16065.21|16145.3|16065.3|16142.45|16062.45|10
1728923780000|2024-10-14 16:36:20|16145.43|16065.43|16146.86|16066.86|16146.86|16066.86|16145.41|16065.41|9
1728923790000|2024-10-14 16:36:30|16146.99|16066.99|16147.14|16067.14|16147.88|16067.88|16146.99|16066.99|9
1728923800000|2024-10-14 16:36:40|16146.98|16066.98|16147.5|16067.5|16147.5|16067.5|16146.89|16066.89|10
1728923810000|2024-10-14 16:36:50|16147.19|16067.19|16147.9|16067.9|16148.04|16068.04|16147.19|16067.19|9
1728923820000|2024-10-14 16:37:00|16147.7|16067.7|16147.43|16067.43|16147.7|16067.7|16146.97|16066.97|9
1728923830000|2024-10-14 16:37:10|16147.49|16067.49|16147.33|16067.33|16147.66|16067.66|16147.07|16067.07|9
1728923840000|2024-10-14 16:37:20|16147.31|16067.31|16151.95|16071.95|16152|16072|16147.31|16067.31|10
1728923850000|2024-10-14 16:37:30|16152.34|16072.34|16151.85|16071.85|16152.39|16072.39|16151.85|16071.85|7
1728923860000|2024-10-14 16:37:40|16151.86|16071.86|16154.46|16074.46|16154.46|16074.46|16151.27|16071.27|9
1728923870000|2024-10-14 16:37:50|16155.76|16075.76|16158.47|16078.47|16158.84|16078.84|16155.59|16075.59|10
1728923880000|2024-10-14 16:38:00|16158.61|16078.61|16159.54|16079.54|16159.54|16079.54|16157.75|16077.75|9
1728923890000|2024-10-14 16:38:10|16159.62|16079.62|16159.7|16079.7|16160.64|16080.64|16159.62|16079.62|10
1728923900000|2024-10-14 16:38:20|16159.61|16079.61|16164.21|16084.21|16164.21|16084.21|16159.61|16079.61|10
1728923910000|2024-10-14 16:38:30|16164.65|16084.65|16166.68|16086.68|16166.68|16086.68|16164.65|16084.65|8
1728923920000|2024-10-14 16:38:40|16167.22|16087.22|16166.42|16086.42|16167.28|16087.28|16166.42|16086.42|10
1728923930000|2024-10-14 16:38:50|16166.67|16086.67|16164.06|16084.06|16167.47|16087.47|16164.06|16084.06|9
1728923940000|2024-10-14 16:39:00|16163.86|16083.86|16163.48|16083.48|16164.03|16084.03|16163.3|16083.3|9
1728923950000|2024-10-14 16:39:10|16163.74|16083.74|16161.11|16081.11|16163.94|16083.94|16161.11|16081.11|10
1728923960000|2024-10-14 16:39:20|16159.84|16079.84|16156.12|16076.12|16159.84|16079.84|16156.12|16076.12|10
1728923970000|2024-10-14 16:39:30|16155.25|16075.25|16154.22|16074.22|16155.25|16075.25|16153.78|16073.78|8
1728923980000|2024-10-14 16:39:40|16154.52|16074.52|16152.35|16072.35|16154.52|16074.52|16152.35|16072.35|9
1728923990000|2024-10-14 16:39:50|16151.74|16071.74|16144.16|16064.16|16151.74|16071.74|16144.16|16064.16|9
1728924000000|2024-10-14 16:40:00|16143.42|16063.42|16140.07|16060.07|16143.85|16063.85|16140.07|16060.07|10
1728924010000|2024-10-14 16:40:10|16139.9|16059.9|16140.13|16060.13|16140.64|16060.64|16139.24|16059.24|10
1728924020000|2024-10-14 16:40:20|16139.97|16059.97|16139.86|16059.86|16140.34|16060.34|16139.86|16059.86|9
1728924030000|2024-10-14 16:40:30|16139.8|16059.8|16140|16060|16140|16060|16139.58|16059.58|8
1728924040000|2024-10-14 16:40:40|16139.97|16059.97|16144.1|16064.1|16144.1|16064.1|16139.97|16059.97|10
1728924050000|2024-10-14 16:40:50|16144.2|16064.2|16142.75|16062.75|16144.3|16064.3|16142.75|16062.75|10
1728924060000|2024-10-14 16:41:00|16141.85|16061.85|16140.85|16060.85|16141.85|16061.85|16140.33|16060.33|10
1728924070000|2024-10-14 16:41:10|16140.94|16060.94|16140.23|16060.23|16140.95|16060.95|16140.18|16060.18|9
1728924080000|2024-10-14 16:41:20|16140.17|16060.17|16142.65|16062.65|16142.65|16062.65|16140.17|16060.17|8
1728924090000|2024-10-14 16:41:30|16141.74|16061.74|16143.44|16063.44|16144.56|16064.56|16141.74|16061.74|10
1728924100000|2024-10-14 16:41:40|16143.54|16063.54|16145.17|16065.17|16145.51|16065.51|16143.5|16063.5|10
1728924110000|2024-10-14 16:41:50|16145.43|16065.43|16147.08|16067.08|16147.08|16067.08|16145.43|16065.43|8
1728924120000|2024-10-14 16:42:00|16147.25|16067.25|16147.2|16067.2|16148.21|16068.21|16147.16|16067.16|9
1728924130000|2024-10-14 16:42:10|16146.73|16066.73|16142.01|16062.01|16146.73|16066.73|16142.01|16062.01|10
1728924140000|2024-10-14 16:42:20|16141.83|16061.83|16140.67|16060.67|16141.98|16061.98|16140.67|16060.67|8
1728924150000|2024-10-14 16:42:30|16140.65|16060.65|16138.13|16058.13|16140.65|16060.65|16138.13|16058.13|8
1728924160000|2024-10-14 16:42:40|16136.86|16056.86|16134.85|16054.85|16136.86|16056.86|16134.85|16054.85|9
1728924170000|2024-10-14 16:42:50|16134.82|16054.82|16134.24|16054.24|16134.82|16054.82|16132.95|16052.95|9
1728924180000|2024-10-14 16:43:00|16136.32|16056.32|16140.2|16060.2|16140.2|16060.2|16136.32|16056.32|9
1728924190000|2024-10-14 16:43:10|16140.22|16060.22|16140.85|16060.85|16142.13|16062.13|16140.22|16060.22|10
1728924200000|2024-10-14 16:43:20|16141|16061|16138.95|16058.95|16141.44|16061.44|16138.95|16058.95|10
1728924210000|2024-10-14 16:43:30|16138.28|16058.28|16137.73|16057.73|16138.28|16058.28|16137.73|16057.73|10
1728924220000|2024-10-14 16:43:40|16137.66|16057.66|16139.37|16059.37|16139.37|16059.37|16137.37|16057.37|10
1728924230000|2024-10-14 16:43:50|16139.15|16059.15|16139.37|16059.37|16139.37|16059.37|16138.02|16058.02|10
1728924240000|2024-10-14 16:44:00|16140.08|16060.08|16140.38|16060.38|16140.74|16060.74|16139.53|16059.53|10
1728924250000|2024-10-14 16:44:10|16139.83|16059.83|16134.75|16054.75|16139.83|16059.83|16134.75|16054.75|10
1728924260000|2024-10-14 16:44:20|16134.78|16054.78|16134.34|16054.34|16134.88|16054.88|16134.09|16054.09|10
1728924270000|2024-10-14 16:44:30|16135.05|16055.05|16135.4|16055.4|16135.69|16055.69|16135.05|16055.05|9
1728924280000|2024-10-14 16:44:40|16135.36|16055.36|16135.51|16055.51|16135.71|16055.71|16135.36|16055.36|10
1728924290000|2024-10-14 16:44:50|16135.29|16055.29|16135.44|16055.44|16135.59|16055.59|16135.29|16055.29|9
1728924300000|2024-10-14 16:45:00|16134.9|16054.9|16134.95|16054.95|16135.44|16055.44|16134.09|16054.09|10
1728924310000|2024-10-14 16:45:10|16134.47|16054.47|16130.91|16050.91|16134.93|16054.93|16130.91|16050.91|9
1728924320000|2024-10-14 16:45:20|16130.78|16050.78|16130.74|16050.74|16130.99|16050.99|16130.35|16050.35|9
1728924330000|2024-10-14 16:45:30|16130.75|16050.75|16129.4|16049.4|16130.76|16050.76|16129.28|16049.28|10
1728924340000|2024-10-14 16:45:40|16128.92|16048.92|16128.48|16048.48|16128.92|16048.92|16128.48|16048.48|7
1728924350000|2024-10-14 16:45:50|16128.46|16048.46|16127.36|16047.36|16128.46|16048.46|16127.36|16047.36|7
1728924360000|2024-10-14 16:46:00|16127.32|16047.32|16126.99|16046.99|16127.32|16047.32|16126.01|16046.01|9
1728924370000|2024-10-14 16:46:10|16126.07|16046.07|16126.56|16046.56|16126.56|16046.56|16125.65|16045.65|8
1728924380000|2024-10-14 16:46:20|16126.75|16046.75|16128.23|16048.23|16128.23|16048.23|16126.75|16046.75|10
1728924390000|2024-10-14 16:46:30|16127.67|16047.67|16128.34|16048.34|16128.34|16048.34|16127.26|16047.26|8
1728924400000|2024-10-14 16:46:40|16127.57|16047.57|16126.61|16046.61|16127.57|16047.57|16126.61|16046.61|10
1728924410000|2024-10-14 16:46:50|16127.24|16047.24|16125.68|16045.68|16127.61|16047.61|16125.44|16045.44|10
1728924420000|2024-10-14 16:47:00|16125.14|16045.14|16125.73|16045.73|16126.36|16046.36|16125.14|16045.14|9
1728924430000|2024-10-14 16:47:10|16124.03|16044.03|16120.69|16040.69|16124.03|16044.03|16120.69|16040.69|10
1728924440000|2024-10-14 16:47:20|16120.27|16040.27|16118.07|16038.07|16120.27|16040.27|16118.06|16038.06|10
1728924450000|2024-10-14 16:47:30|16117.72|16037.72|16116.66|16036.66|16117.72|16037.72|16116.62|16036.62|10
1728924460000|2024-10-14 16:47:40|16116.6|16036.6|16115.01|16035.01|16116.62|16036.62|16115.01|16035.01|9
1728924470000|2024-10-14 16:47:50|16114.9|16034.9|16114.93|16034.93|16115.41|16035.41|16114.63|16034.63|10
1728924480000|2024-10-14 16:48:00|16115.26|16035.26|16110.34|16030.34|16115.26|16035.26|16110.34|16030.34|10
1728924490000|2024-10-14 16:48:10|16110.11|16030.11|16110.05|16030.05|16110.96|16030.96|16110.01|16030.01|10
1728924500000|2024-10-14 16:48:20|16110.62|16030.62|16105.71|16025.71|16110.62|16030.62|16105.28|16025.28|10
1728924510000|2024-10-14 16:48:30|16105.7|16025.7|16103.81|16023.81|16105.7|16025.7|16101.97|16021.97|9
1728924520000|2024-10-14 16:48:40|16103.71|16023.71|16104.9|16024.9|16105.35|16025.35|16103.49|16023.49|9
1728924530000|2024-10-14 16:48:50|16104.51|16024.51|16106.73|16026.73|16106.73|16026.73|16104.51|16024.51|10
1728924540000|2024-10-14 16:49:00|16107.15|16027.15|16109.59|16029.59|16109.59|16029.59|16107.15|16027.15|10
1728924550000|2024-10-14 16:49:10|16109.7|16029.7|16115|16035|16115|16035|16109.69|16029.69|10
1728924560000|2024-10-14 16:49:20|16115.14|16035.14|16119.43|16039.43|16119.68|16039.68|16114.68|16034.68|10
1728924570000|2024-10-14 16:49:30|16119.51|16039.51|16121.67|16041.67|16121.67|16041.67|16119.18|16039.18|9
1728924580000|2024-10-14 16:49:40|16121.86|16041.86|16120.88|16040.88|16121.99|16041.99|16120.54|16040.54|10
1728924590000|2024-10-14 16:49:50|16120.84|16040.84|16119.55|16039.55|16120.84|16040.84|16119.2|16039.2|9
1728924600000|2024-10-14 16:50:00|16119.85|16039.85|16118.28|16038.28|16119.85|16039.85|16118.28|16038.28|10
1728924610000|2024-10-14 16:50:10|16118.1|16038.1|16119.04|16039.04|16119.74|16039.74|16118.1|16038.1|8
1728924620000|2024-10-14 16:50:20|16119.03|16039.03|16116.53|16036.53|16119.03|16039.03|16116.53|16036.53|10
1728924630000|2024-10-14 16:50:30|16116.49|16036.49|16114.49|16034.49|16116.49|16036.49|16114.07|16034.07|9
1728924640000|2024-10-14 16:50:40|16115.03|16035.03|16113.28|16033.28|16115.59|16035.59|16113.28|16033.28|10
1728924650000|2024-10-14 16:50:50|16113.04|16033.04|16112.51|16032.51|16113.7|16033.7|16112.17|16032.17|10
1728924660000|2024-10-14 16:51:00|16112.13|16032.13|16111.73|16031.73|16112.51|16032.51|16111.68|16031.68|10
1728924670000|2024-10-14 16:51:10|16111.26|16031.26|16110.34|16030.34|16111.55|16031.55|16109.96|16029.96|10
1728924680000|2024-10-14 16:51:20|16110.94|16030.94|16111.16|16031.16|16111.24|16031.24|16110.94|16030.94|10
1728924690000|2024-10-14 16:51:30|16111.17|16031.17|16113.24|16033.24|16113.25|16033.25|16111.17|16031.17|10
1728924700000|2024-10-14 16:51:40|16113.34|16033.34|16112.4|16032.4|16113.34|16033.34|16112.4|16032.4|7
1728924710000|2024-10-14 16:51:50|16112.41|16032.41|16113.31|16033.31|16113.35|16033.35|16112.41|16032.41|7
1728924720000|2024-10-14 16:52:00|16112.87|16032.87|16116.79|16036.79|16118.34|16038.34|16112.87|16032.87|10
1728924730000|2024-10-14 16:52:10|16117.25|16037.25|16118.87|16038.87|16119.08|16039.08|16117.14|16037.14|10
1728924740000|2024-10-14 16:52:20|16118.7|16038.7|16118.16|16038.16|16119.18|16039.18|16117.6|16037.6|10
1728924750000|2024-10-14 16:52:30|16117.73|16037.73|16116.92|16036.92|16117.73|16037.73|16116.89|16036.89|10
1728924760000|2024-10-14 16:52:40|16116.94|16036.94|16115.05|16035.05|16116.98|16036.98|16115.05|16035.05|6
1728924770000|2024-10-14 16:52:50|16115.11|16035.11|16111.76|16031.76|16115.12|16035.12|16111.76|16031.76|10
1728924780000|2024-10-14 16:53:00|16111.71|16031.71|16112.32|16032.32|16112.32|16032.32|16111.54|16031.54|9
1728924790000|2024-10-14 16:53:10|16112.37|16032.37|16111.34|16031.34|16112.37|16032.37|16111.34|16031.34|10
1728924800000|2024-10-14 16:53:20|16111.29|16031.29|16112.45|16032.45|16112.47|16032.47|16111.29|16031.29|10
1728924810000|2024-10-14 16:53:30|16112.59|16032.59|16111.04|16031.04|16114.23|16034.23|16111.04|16031.04|9
1728924820000|2024-10-14 16:53:40|16111.35|16031.35|16118.44|16038.44|16118.44|16038.44|16111.35|16031.35|10
1728924830000|2024-10-14 16:53:50|16118.89|16038.89|16121.65|16041.65|16123.22|16043.22|16118.89|16038.89|10
1728924840000|2024-10-14 16:54:00|16121.32|16041.32|16121.4|16041.4|16121.54|16041.54|16121.25|16041.25|10
1728924850000|2024-10-14 16:54:10|16119.88|16039.88|16118.22|16038.22|16120.17|16040.17|16118.22|16038.22|9
1728924860000|2024-10-14 16:54:20|16118.31|16038.31|16119.33|16039.33|16119.33|16039.33|16118.25|16038.25|8
1728924870000|2024-10-14 16:54:30|16119.34|16039.34|16121.25|16041.25|16121.74|16041.74|16119.13|16039.13|9
1728924880000|2024-10-14 16:54:40|16121.07|16041.07|16120.32|16040.32|16121.67|16041.67|16120.32|16040.32|10
1728924890000|2024-10-14 16:54:50|16120.57|16040.57|16121.05|16041.05|16121.32|16041.32|16120.49|16040.49|9
1728924900000|2024-10-14 16:55:00|16121.25|16041.25|16118.55|16038.55|16121.25|16041.25|16118.55|16038.55|10
1728924910000|2024-10-14 16:55:10|16118.4|16038.4|16112.06|16032.06|16118.4|16038.4|16112.06|16032.06|10
1728924920000|2024-10-14 16:55:20|16112.05|16032.05|16111.05|16031.05|16112.05|16032.05|16110.29|16030.29|10
1728924930000|2024-10-14 16:55:30|16110.78|16030.78|16109.58|16029.58|16110.78|16030.78|16109.58|16029.58|10
1728924940000|2024-10-14 16:55:40|16109.4|16029.4|16110.07|16030.07|16110.25|16030.25|16109.1|16029.1|10
1728924950000|2024-10-14 16:55:50|16109.58|16029.58|16109.46|16029.46|16110.01|16030.01|16109.24|16029.24|10
1728924960000|2024-10-14 16:56:00|16109.85|16029.85|16108.49|16028.49|16109.85|16029.85|16107.71|16027.71|10
1728924970000|2024-10-14 16:56:10|16108.28|16028.28|16106.64|16026.64|16108.38|16028.38|16106.64|16026.64|10
1728924980000|2024-10-14 16:56:20|16106.8|16026.8|16105.53|16025.53|16106.83|16026.83|16104.95|16024.95|10
1728924990000|2024-10-14 16:56:30|16105.7|16025.7|16105.48|16025.48|16105.94|16025.94|16105.34|16025.34|8
1728925000000|2024-10-14 16:56:40|16104.27|16024.27|16105.57|16025.57|16105.57|16025.57|16103.98|16023.98|9
1728925010000|2024-10-14 16:56:50|16105.43|16025.43|16106.63|16026.63|16107.3|16027.3|16104.58|16024.58|9
1728925020000|2024-10-14 16:57:00|16106.57|16026.57|16108.99|16028.99|16108.99|16028.99|16106.57|16026.57|10
1728925030000|2024-10-14 16:57:10|16108.94|16028.94|16107.65|16027.65|16109.21|16029.21|16107.08|16027.08|9
1728925040000|2024-10-14 16:57:20|16110.14|16030.14|16111.75|16031.75|16111.75|16031.75|16110.14|16030.14|10
1728925050000|2024-10-14 16:57:30|16111.93|16031.93|16113.4|16033.4|16113.4|16033.4|16111.91|16031.91|9
1728925060000|2024-10-14 16:57:40|16113.44|16033.44|16114.94|16034.94|16115.01|16035.01|16113.44|16033.44|10
1728925070000|2024-10-14 16:57:50|16114.42|16034.42|16113.3|16033.3|16114.42|16034.42|16113.03|16033.03|10
1728925080000|2024-10-14 16:58:00|16114.11|16034.11|16115.12|16035.12|16115.26|16035.26|16114.11|16034.11|10
1728925090000|2024-10-14 16:58:10|16115.36|16035.36|16116.79|16036.79|16116.79|16036.79|16115.36|16035.36|9
1728925100000|2024-10-14 16:58:20|16116.3|16036.3|16116.05|16036.05|16116.72|16036.72|16115.9|16035.9|10
1728925110000|2024-10-14 16:58:30|16116.09|16036.09|16115.12|16035.12|16116.12|16036.12|16114.86|16034.86|8
1728925120000|2024-10-14 16:58:40|16114.86|16034.86|16115.57|16035.57|16115.59|16035.59|16114.49|16034.49|10
1728925130000|2024-10-14 16:58:50|16115.62|16035.62|16117.86|16037.86|16118.86|16038.86|16115.62|16035.62|9
1728925140000|2024-10-14 16:59:00|16118.88|16038.88|16116.92|16036.92|16118.88|16038.88|16116.58|16036.58|10
1728925150000|2024-10-14 16:59:10|16116.6|16036.6|16117.24|16037.24|16117.4|16037.4|16116.6|16036.6|9
1728925160000|2024-10-14 16:59:20|16116.37|16036.37|16119.1|16039.1|16119.1|16039.1|16116.37|16036.37|6
1728925170000|2024-10-14 16:59:30|16119.09|16039.09|16118.24|16038.24|16119.09|16039.09|16118.24|16038.24|9
1728925180000|2024-10-14 16:59:40|16116.85|16036.85|16115.5|16035.5|16116.85|16036.85|16115.5|16035.5|6
1728925190000|2024-10-14 16:59:50|16112.63|16032.63|16112.64|16032.64|16113.6|16033.6|16112.63|16032.63|9
1728925200000|2024-10-14 17:00:00|16112.51|16032.51|16111.49|16031.49|16112.72|16032.72|16111.29|16031.29|9
1728925210000|2024-10-14 17:00:10|16111.54|16031.54|16111.29|16031.29|16111.8|16031.8|16110.88|16030.88|10
1728925220000|2024-10-14 17:00:20|16111.38|16031.38|16110.96|16030.96|16111.38|16031.38|16110.27|16030.27|10
1728925230000|2024-10-14 17:00:30|16111.65|16031.65|16113.81|16033.81|16113.81|16033.81|16111.65|16031.65|10
1728925240000|2024-10-14 17:00:40|16113.82|16033.82|16113.61|16033.61|16113.87|16033.87|16113.53|16033.53|9
1728925250000|2024-10-14 17:00:50|16113.87|16033.87|16113.12|16033.12|16114.34|16034.34|16112.99|16032.99|10
1728925260000|2024-10-14 17:01:00|16113.1|16033.1|16111.77|16031.77|16113.5|16033.5|16111.77|16031.77|9
1728925270000|2024-10-14 17:01:10|16111.76|16031.76|16110.2|16030.2|16111.76|16031.76|16109.73|16029.73|10
1728925280000|2024-10-14 17:01:20|16110.4|16030.4|16106.61|16026.61|16110.5|16030.5|16106.61|16026.61|9
1728925290000|2024-10-14 17:01:30|16106.7|16026.7|16101.7|16021.7|16106.7|16026.7|16101.38|16021.38|10
1728925300000|2024-10-14 17:01:40|16102.29|16022.29|16103.97|16023.97|16103.97|16023.97|16102.24|16022.24|10
1728925310000|2024-10-14 17:01:50|16103.57|16023.57|16103.9|16023.9|16104.53|16024.53|16103.57|16023.57|10
1728925320000|2024-10-14 17:02:00|16103.22|16023.22|16104.86|16024.86|16104.93|16024.93|16103.22|16023.22|9
1728925330000|2024-10-14 17:02:10|16105.18|16025.18|16108.38|16028.38|16108.38|16028.38|16105.18|16025.18|10
1728925340000|2024-10-14 17:02:20|16108.4|16028.4|16106.33|16026.33|16108.43|16028.43|16106.23|16026.23|9
1728925350000|2024-10-14 17:02:30|16106.28|16026.28|16105.18|16025.18|16106.28|16026.28|16104.81|16024.81|10
1728925360000|2024-10-14 17:02:40|16104.79|16024.79|16105.5|16025.5|16105.78|16025.78|16104.79|16024.79|10
1728925370000|2024-10-14 17:02:50|16105.38|16025.38|16105.55|16025.55|16105.55|16025.55|16104.94|16024.94|10
1728925380000|2024-10-14 17:03:00|16105.14|16025.14|16108.88|16028.88|16108.88|16028.88|16105.14|16025.14|10
1728925390000|2024-10-14 17:03:10|16108.89|16028.89|16108.98|16028.98|16109.14|16029.14|16108.6|16028.6|10
1728925400000|2024-10-14 17:03:20|16109.13|16029.13|16109.35|16029.35|16109.71|16029.71|16109.07|16029.07|9
1728925410000|2024-10-14 17:03:30|16109.44|16029.44|16110.3|16030.3|16110.3|16030.3|16109.44|16029.44|7
1728925420000|2024-10-14 17:03:40|16110.29|16030.29|16112.44|16032.44|16112.45|16032.45|16110.29|16030.29|9
1728925430000|2024-10-14 17:03:50|16113.69|16033.69|16114.88|16034.88|16114.88|16034.88|16113.69|16033.69|7
1728925440000|2024-10-14 17:04:00|16115.73|16035.73|16115.35|16035.35|16115.73|16035.73|16114.49|16034.49|10
1728925450000|2024-10-14 17:04:10|16114.85|16034.85|16115.66|16035.66|16115.9|16035.9|16114.85|16034.85|9
1728925460000|2024-10-14 17:04:20|16115.68|16035.68|16115.31|16035.31|16115.72|16035.72|16114.2|16034.2|10
1728925470000|2024-10-14 17:04:30|16114.85|16034.85|16116|16036|16116.1|16036.1|16114.85|16034.85|8
1728925480000|2024-10-14 17:04:40|16118.14|16038.14|16124.97|16044.97|16124.97|16044.97|16118.14|16038.14|9
1728925490000|2024-10-14 17:04:50|16124.93|16044.93|16125.86|16045.86|16126.33|16046.33|16124.93|16044.93|10
1728925500000|2024-10-14 17:05:00|16125.76|16045.76|16124.97|16044.97|16125.76|16045.76|16124.96|16044.96|9
1728925510000|2024-10-14 17:05:10|16124.66|16044.66|16127.27|16047.27|16127.27|16047.27|16124.44|16044.44|10
1728925520000|2024-10-14 17:05:20|16127.67|16047.67|16129.2|16049.2|16129.2|16049.2|16127.67|16047.67|8
1728925530000|2024-10-14 17:05:30|16129.11|16049.11|16129.33|16049.33|16130.15|16050.15|16129.11|16049.11|10
1728925540000|2024-10-14 17:05:40|16129.93|16049.93|16130.67|16050.67|16130.67|16050.67|16129.75|16049.75|8
1728925550000|2024-10-14 17:05:50|16130.65|16050.65|16130.68|16050.68|16131.27|16051.27|16130.65|16050.65|5
1728925560000|2024-10-14 17:06:00|16130.66|16050.66|16127.89|16047.89|16130.66|16050.66|16127.89|16047.89|10
1728925570000|2024-10-14 17:06:10|16127.63|16047.63|16127.91|16047.91|16128.23|16048.23|16127.62|16047.62|9
1728925580000|2024-10-14 17:06:20|16127.99|16047.99|16126.63|16046.63|16127.99|16047.99|16126.63|16046.63|8
1728925590000|2024-10-14 17:06:30|16126.6|16046.6|16126.47|16046.47|16126.99|16046.99|16126.42|16046.42|8
1728925600000|2024-10-14 17:06:40|16126.43|16046.43|16126.45|16046.45|16127.05|16047.05|16125.82|16045.82|8
1728925610000|2024-10-14 17:06:50|16126.09|16046.09|16125.69|16045.69|16126.5|16046.5|16125.69|16045.69|10
1728925620000|2024-10-14 17:07:00|16124.32|16044.32|16118.25|16038.25|16124.32|16044.32|16117.94|16037.94|10
1728925630000|2024-10-14 17:07:10|16117.73|16037.73|16117.41|16037.41|16117.79|16037.79|16117.12|16037.12|10
1728925640000|2024-10-14 17:07:20|16117.4|16037.4|16116.59|16036.59|16117.5|16037.5|16116.42|16036.42|8
1728925650000|2024-10-14 17:07:30|16116.6|16036.6|16115.83|16035.83|16117.06|16037.06|16115.83|16035.83|9
1728925660000|2024-10-14 17:07:40|16115.51|16035.51|16115.81|16035.81|16116.19|16036.19|16115.47|16035.47|8
1728925670000|2024-10-14 17:07:50|16115.61|16035.61|16115.81|16035.81|16115.81|16035.81|16115.61|16035.61|7
1728925680000|2024-10-14 17:08:00|16115.84|16035.84|16115.68|16035.68|16115.9|16035.9|16115.67|16035.67|10
1728925690000|2024-10-14 17:08:10|16115.67|16035.67|16113.75|16033.75|16115.7|16035.7|16113.74|16033.74|8
1728925700000|2024-10-14 17:08:20|16113.74|16033.74|16113.27|16033.27|16113.74|16033.74|16113.27|16033.27|8
1728925710000|2024-10-14 17:08:30|16113.18|16033.18|16114.65|16034.65|16114.89|16034.89|16113.18|16033.18|10
1728925720000|2024-10-14 17:08:40|16114.71|16034.71|16116.36|16036.36|16116.37|16036.37|16114.71|16034.71|9
1728925730000|2024-10-14 17:08:50|16117.39|16037.39|16116.62|16036.62|16117.39|16037.39|16115.99|16035.99|8
1728925740000|2024-10-14 17:09:00|16116.25|16036.25|16115.96|16035.96|16116.25|16036.25|16115.95|16035.95|7
1728925750000|2024-10-14 17:09:10|16116.02|16036.02|16117.46|16037.46|16117.51|16037.51|16116.02|16036.02|10
1728925760000|2024-10-14 17:09:20|16117.16|16037.16|16117.3|16037.3|16117.3|16037.3|16116.99|16036.99|8
1728925770000|2024-10-14 17:09:30|16117.22|16037.22|16117.93|16037.93|16117.93|16037.93|16116.95|16036.95|9
1728925780000|2024-10-14 17:09:40|16118.54|16038.54|16119.65|16039.65|16119.92|16039.92|16118.54|16038.54|10
1728925790000|2024-10-14 17:09:50|16119.09|16039.09|16120.11|16040.11|16120.14|16040.14|16118.73|16038.73|10
1728925800000|2024-10-14 17:10:00|16120.03|16040.03|16120.87|16040.87|16120.9|16040.9|16120.03|16040.03|9
1728925810000|2024-10-14 17:10:10|16120.89|16040.89|16123.78|16043.78|16123.78|16043.78|16120.89|16040.89|10
1728925820000|2024-10-14 17:10:20|16123.8|16043.8|16125.05|16045.05|16125.16|16045.16|16123.8|16043.8|10
1728925830000|2024-10-14 17:10:30|16125.06|16045.06|16125.18|16045.18|16125.39|16045.39|16125.06|16045.06|9
1728925840000|2024-10-14 17:10:40|16125.38|16045.38|16126.95|16046.95|16128.39|16048.39|16125.38|16045.38|9
1728925850000|2024-10-14 17:10:50|16127.02|16047.02|16126.68|16046.68|16127.02|16047.02|16126.12|16046.12|9
1728925860000|2024-10-14 17:11:00|16126.82|16046.82|16127.35|16047.35|16127.48|16047.48|16126.78|16046.78|10
1728925870000|2024-10-14 17:11:10|16126.64|16046.64|16126.42|16046.42|16126.66|16046.66|16126.4|16046.4|10
1728925880000|2024-10-14 17:11:20|16126.4|16046.4|16125.54|16045.54|16126.6|16046.6|16125.54|16045.54|8
1728925890000|2024-10-14 17:11:30|16124.87|16044.87|16118.35|16038.35|16124.9|16044.9|16118.35|16038.35|9
1728925900000|2024-10-14 17:11:40|16118.34|16038.34|16116.35|16036.35|16118.35|16038.35|16115.7|16035.7|7
1728925910000|2024-10-14 17:11:50|16117.05|16037.05|16116.62|16036.62|16117.13|16037.13|16116.62|16036.62|7
1728925920000|2024-10-14 17:12:00|16116.2|16036.2|16114.63|16034.63|16116.2|16036.2|16114.22|16034.22|8
1728925930000|2024-10-14 17:12:10|16113.97|16033.97|16110.78|16030.78|16113.97|16033.97|16110.78|16030.78|9
1728925940000|2024-10-14 17:12:20|16110.79|16030.79|16112.55|16032.55|16112.56|16032.56|16110.68|16030.68|10
1728925950000|2024-10-14 17:12:30|16112.56|16032.56|16113.76|16033.76|16113.76|16033.76|16112|16032|10
1728925960000|2024-10-14 17:12:40|16113.83|16033.83|16112.79|16032.79|16113.87|16033.87|16112.79|16032.79|9
1728925970000|2024-10-14 17:12:50|16113.1|16033.1|16111.22|16031.22|16113.1|16033.1|16111.22|16031.22|10
1728925980000|2024-10-14 17:13:00|16110.62|16030.62|16108.9|16028.9|16111.16|16031.16|16108.49|16028.49|10
1728925990000|2024-10-14 17:13:10|16108.66|16028.66|16108.74|16028.74|16109.7|16029.7|16108.66|16028.66|9
1728926000000|2024-10-14 17:13:20|16109.11|16029.11|16109.05|16029.05|16109.37|16029.37|16108.68|16028.68|9
1728926010000|2024-10-14 17:13:30|16107.34|16027.34|16107.01|16027.01|16107.47|16027.47|16106.63|16026.63|8
1728926020000|2024-10-14 17:13:40|16107|16027|16102.2|16022.2|16107|16027|16102.2|16022.2|10
1728926030000|2024-10-14 17:13:50|16103.36|16023.36|16105.05|16025.05|16105.06|16025.06|16102.08|16022.08|10
1728926040000|2024-10-14 17:14:00|16104.89|16024.89|16103.48|16023.48|16105.46|16025.46|16103.48|16023.48|10
1728926050000|2024-10-14 17:14:10|16103.5|16023.5|16102.66|16022.66|16103.5|16023.5|16102.48|16022.48|9
1728926060000|2024-10-14 17:14:20|16102.65|16022.65|16102.8|16022.8|16103.35|16023.35|16102.65|16022.65|8
1728926070000|2024-10-14 17:14:30|16102.82|16022.82|16102.5|16022.5|16102.82|16022.82|16101.86|16021.86|10
1728926080000|2024-10-14 17:14:40|16102.51|16022.51|16104.34|16024.34|16104.34|16024.34|16101.9|16021.9|9
1728926090000|2024-10-14 17:14:50|16104.33|16024.33|16106|16026|16106|16026|16104.33|16024.33|10
1728926100000|2024-10-14 17:15:00|16106.01|16026.01|16107.95|16027.95|16107.95|16027.95|16105.95|16025.95|9
1728926110000|2024-10-14 17:15:10|16110.19|16030.19|16111.91|16031.91|16111.91|16031.91|16110.19|16030.19|10
1728926120000|2024-10-14 17:15:20|16111.88|16031.88|16111.45|16031.45|16111.93|16031.93|16110.73|16030.73|10
1728926130000|2024-10-14 17:15:30|16111.59|16031.59|16111.76|16031.76|16113.68|16033.68|16111.44|16031.44|10
1728926140000|2024-10-14 17:15:40|16112.34|16032.34|16109.79|16029.79|16112.34|16032.34|16109.48|16029.48|9
1728926150000|2024-10-14 17:15:50|16107.86|16027.86|16107.32|16027.32|16107.86|16027.86|16106.9|16026.9|9
1728926160000|2024-10-14 17:16:00|16107.54|16027.54|16107.01|16027.01|16107.54|16027.54|16106.81|16026.81|10
1728926170000|2024-10-14 17:16:10|16107.25|16027.25|16106.78|16026.78|16107.31|16027.31|16105.58|16025.58|10
1728926180000|2024-10-14 17:16:20|16106.68|16026.68|16105.9|16025.9|16106.75|16026.75|16105.9|16025.9|9
1728926190000|2024-10-14 17:16:30|16106.13|16026.13|16111.07|16031.07|16111.07|16031.07|16106.13|16026.13|10
1728926200000|2024-10-14 17:16:40|16110.07|16030.07|16110.32|16030.32|16111.01|16031.01|16110.07|16030.07|9
1728926210000|2024-10-14 17:16:50|16110.6|16030.6|16114.1|16034.1|16114.1|16034.1|16110.45|16030.45|10
1728926220000|2024-10-14 17:17:00|16114.18|16034.18|16113.57|16033.57|16114.63|16034.63|16113.33|16033.33|10
1728926230000|2024-10-14 17:17:10|16113.58|16033.58|16113.9|16033.9|16114.04|16034.04|16113.06|16033.06|10
1728926240000|2024-10-14 17:17:20|16113.44|16033.44|16111.84|16031.84|16113.44|16033.44|16111.84|16031.84|10
1728926250000|2024-10-14 17:17:30|16112.22|16032.22|16113.08|16033.08|16113.44|16033.44|16111.78|16031.78|10
1728926260000|2024-10-14 17:17:40|16113.52|16033.52|16111.77|16031.77|16113.52|16033.52|16111.77|16031.77|10
1728926270000|2024-10-14 17:17:50|16111.91|16031.91|16111.1|16031.1|16112.8|16032.8|16111.1|16031.1|7
1728926280000|2024-10-14 17:18:00|16110.75|16030.75|16111.66|16031.66|16112.1|16032.1|16110.72|16030.72|9
1728926290000|2024-10-14 17:18:10|16111.65|16031.65|16112.84|16032.84|16112.84|16032.84|16111.65|16031.65|9
1728926300000|2024-10-14 17:18:20|16112.65|16032.65|16114.91|16034.91|16114.91|16034.91|16112.16|16032.16|10
1728926310000|2024-10-14 17:18:30|16115.06|16035.06|16115.64|16035.64|16115.85|16035.85|16114.82|16034.82|10
1728926320000|2024-10-14 17:18:40|16116.13|16036.13|16124.11|16044.11|16124.31|16044.31|16116.13|16036.13|10
1728926330000|2024-10-14 17:18:50|16124.1|16044.1|16124.07|16044.07|16124.1|16044.1|16124.05|16044.05|5
1728926340000|2024-10-14 17:19:00|16123.99|16043.99|16119.37|16039.37|16123.99|16043.99|16118.63|16038.63|10
1728926350000|2024-10-14 17:19:10|16119.12|16039.12|16119.21|16039.21|16119.38|16039.38|16118.31|16038.31|10
1728926360000|2024-10-14 17:19:20|16118.58|16038.58|16118.63|16038.63|16118.96|16038.96|16118.39|16038.39|10
1728926370000|2024-10-14 17:19:30|16119.34|16039.34|16118.34|16038.34|16119.34|16039.34|16118.34|16038.34|10
1728926380000|2024-10-14 17:19:40|16118.32|16038.32|16116.29|16036.29|16118.32|16038.32|16116.29|16036.29|9
1728926390000|2024-10-14 17:19:50|16116.28|16036.28|16115.47|16035.47|16116.7|16036.7|16115.47|16035.47|9
1728926400000|2024-10-14 17:20:00|16116.22|16036.22|16115.71|16035.71|16116.22|16036.22|16115.57|16035.57|10
1728926410000|2024-10-14 17:20:10|16116.72|16036.72|16114.96|16034.96|16116.72|16036.72|16114.94|16034.94|9
1728926420000|2024-10-14 17:20:20|16115.44|16035.44|16114.04|16034.04|16116.03|16036.03|16114.04|16034.04|10
1728926430000|2024-10-14 17:20:30|16113.85|16033.85|16114.69|16034.69|16114.98|16034.98|16113.85|16033.85|10
1728926440000|2024-10-14 17:20:40|16114.71|16034.71|16115|16035|16115|16035|16114.35|16034.35|8
1728926450000|2024-10-14 17:20:50|16115.14|16035.14|16113.66|16033.66|16115.14|16035.14|16113.66|16033.66|9
1728926460000|2024-10-14 17:21:00|16113.54|16033.54|16109.68|16029.68|16113.54|16033.54|16108.97|16028.97|10
1728926470000|2024-10-14 17:21:10|16109.05|16029.05|16106.69|16026.69|16109.37|16029.37|16106.69|16026.69|9
1728926480000|2024-10-14 17:21:20|16106.68|16026.68|16100.46|16020.46|16106.68|16026.68|16100.08|16020.08|8
1728926490000|2024-10-14 17:21:30|16100.41|16020.41|16097.87|16017.87|16100.45|16020.45|16097.87|16017.87|10
1728926500000|2024-10-14 17:21:40|16097.94|16017.94|16090.61|16010.61|16097.94|16017.94|16090.6|16010.6|9
1728926510000|2024-10-14 17:21:50|16090.6|16010.6|16090.93|16010.93|16091.95|16011.95|16090.6|16010.6|9
1728926520000|2024-10-14 17:22:00|16090.36|16010.36|16090.64|16010.64|16091.65|16011.65|16090.36|16010.36|10
1728926530000|2024-10-14 17:22:10|16091.12|16011.12|16091.35|16011.35|16091.35|16011.35|16090.74|16010.74|9
1728926540000|2024-10-14 17:22:20|16092.01|16012.01|16092.73|16012.73|16092.73|16012.73|16091.88|16011.88|10
1728926550000|2024-10-14 17:22:30|16092.84|16012.84|16089.32|16009.32|16092.86|16012.86|16089.32|16009.32|10
1728926560000|2024-10-14 17:22:40|16090.38|16010.38|16090.87|16010.87|16090.87|16010.87|16089.6|16009.6|10
1728926570000|2024-10-14 17:22:50|16090.21|16010.21|16090.06|16010.06|16090.6|16010.6|16089.32|16009.32|9
1728926580000|2024-10-14 17:23:00|16089|16009|16093.27|16013.27|16093.28|16013.28|16089|16009|10
1728926590000|2024-10-14 17:23:10|16093.26|16013.26|16093.2|16013.2|16095.21|16015.21|16092.22|16012.22|10
1728926600000|2024-10-14 17:23:20|16092.89|16012.89|16093.86|16013.86|16094.09|16014.09|16092.89|16012.89|10
1728926610000|2024-10-14 17:23:30|16093.85|16013.85|16091.85|16011.85|16093.85|16013.85|16091.68|16011.68|10
1728926620000|2024-10-14 17:23:40|16092.26|16012.26|16093.43|16013.43|16093.43|16013.43|16090.93|16010.93|10
1728926630000|2024-10-14 17:23:50|16093.44|16013.44|16093.13|16013.13|16093.98|16013.98|16092.27|16012.27|9
1728926640000|2024-10-14 17:24:00|16093.18|16013.18|16094.52|16014.52|16094.87|16014.87|16092.97|16012.97|9
1728926650000|2024-10-14 17:24:10|16094.96|16014.96|16094.76|16014.76|16094.96|16014.96|16094.07|16014.07|10
1728926660000|2024-10-14 17:24:20|16094.77|16014.77|16096.69|16016.69|16097.02|16017.02|16094.68|16014.68|9
1728926670000|2024-10-14 17:24:30|16096.25|16016.25|16095.88|16015.88|16096.55|16016.55|16095.88|16015.88|10
1728926680000|2024-10-14 17:24:40|16096|16016|16094.54|16014.54|16096.03|16016.03|16094.34|16014.34|10
1728926690000|2024-10-14 17:24:50|16094.81|16014.81|16094.43|16014.43|16094.82|16014.82|16093.55|16013.55|10
1728926700000|2024-10-14 17:25:00|16094.23|16014.23|16093.65|16013.65|16094.23|16014.23|16093.21|16013.21|9
1728926710000|2024-10-14 17:25:10|16093.49|16013.49|16095.04|16015.04|16095.04|16015.04|16092.23|16012.23|10
1728926720000|2024-10-14 17:25:20|16095.18|16015.18|16096.89|16016.89|16096.89|16016.89|16095.13|16015.13|10
1728926730000|2024-10-14 17:25:30|16097.47|16017.47|16102.45|16022.45|16102.45|16022.45|16097.47|16017.47|10
1728926740000|2024-10-14 17:25:40|16102.44|16022.44|16101.66|16021.66|16102.86|16022.86|16101.66|16021.66|8
1728926750000|2024-10-14 17:25:50|16099.92|16019.92|16100.13|16020.13|16100.5|16020.5|16099.65|16019.65|10
1728926760000|2024-10-14 17:26:00|16100.09|16020.09|16098.72|16018.72|16100.09|16020.09|16098.61|16018.61|10
1728926770000|2024-10-14 17:26:10|16099.15|16019.15|16096.25|16016.25|16099.15|16019.15|16096.25|16016.25|9
1728926780000|2024-10-14 17:26:20|16096.02|16016.02|16092.01|16012.01|16096.02|16016.02|16091.68|16011.68|10
1728926790000|2024-10-14 17:26:30|16092.2|16012.2|16091.35|16011.35|16092.2|16012.2|16091.35|16011.35|9
1728926800000|2024-10-14 17:26:40|16091.88|16011.88|16091.46|16011.46|16091.88|16011.88|16091.46|16011.46|9
1728926810000|2024-10-14 17:26:50|16091.58|16011.58|16090.31|16010.31|16092.31|16012.31|16090.31|16010.31|10
1728926820000|2024-10-14 17:27:00|16089.94|16009.94|16090.49|16010.49|16091.05|16011.05|16089.41|16009.41|10
1728926830000|2024-10-14 17:27:10|16090.46|16010.46|16093.42|16013.42|16093.54|16013.54|16090.46|16010.46|10
1728926840000|2024-10-14 17:27:20|16093.87|16013.87|16096.46|16016.46|16096.46|16016.46|16093.47|16013.47|10
1728926850000|2024-10-14 17:27:30|16096.47|16016.47|16095.63|16015.63|16100.72|16020.72|16095.33|16015.33|10
1728926860000|2024-10-14 17:27:40|16096.1|16016.1|16096.39|16016.39|16096.5|16016.5|16095.38|16015.38|10
1728926870000|2024-10-14 17:27:50|16096.45|16016.45|16095.93|16015.93|16096.5|16016.5|16095.91|16015.91|10
1728926880000|2024-10-14 17:28:00|16095.79|16015.79|16097.79|16017.79|16099.89|16019.89|16095.79|16015.79|9
1728926890000|2024-10-14 17:28:10|16096.79|16016.79|16096.23|16016.23|16097.28|16017.28|16096.23|16016.23|10
1728926900000|2024-10-14 17:28:20|16096.11|16016.11|16092.7|16012.7|16096.11|16016.11|16092.54|16012.54|10
1728926910000|2024-10-14 17:28:30|16092.51|16012.51|16091.79|16011.79|16093.26|16013.26|16091.79|16011.79|9
1728926920000|2024-10-14 17:28:40|16091.66|16011.66|16091.82|16011.82|16091.82|16011.82|16091.22|16011.22|10
1728926930000|2024-10-14 17:28:50|16091.65|16011.65|16089.95|16009.95|16091.93|16011.93|16089.95|16009.95|10
1728926940000|2024-10-14 17:29:00|16090.57|16010.57|16090.42|16010.42|16090.61|16010.61|16089.94|16009.94|9
1728926950000|2024-10-14 17:29:10|16090.49|16010.49|16092.31|16012.31|16092.31|16012.31|16089.88|16009.88|9
1728926960000|2024-10-14 17:29:20|16092.29|16012.29|16090.75|16010.75|16092.29|16012.29|16090.75|16010.75|10
1728926970000|2024-10-14 17:29:30|16090.69|16010.69|16090.08|16010.08|16090.69|16010.69|16089.84|16009.84|10
1728926980000|2024-10-14 17:29:40|16090.1|16010.1|16090.23|16010.23|16090.45|16010.45|16090.1|16010.1|9
1728926990000|2024-10-14 17:29:50|16090.19|16010.19|16091.3|16011.3|16091.3|16011.3|16089.76|16009.76|7
1728927000000|2024-10-14 17:30:00|16091.29|16011.29|16093.51|16013.51|16093.51|16013.51|16091.26|16011.26|9
1728927010000|2024-10-14 17:30:10|16093.7|16013.7|16097.35|16017.35|16097.35|16017.35|16093.7|16013.7|10
1728927020000|2024-10-14 17:30:20|16097.78|16017.78|16099.81|16019.81|16099.81|16019.81|16097.64|16017.64|10
1728927030000|2024-10-14 17:30:30|16099.86|16019.86|16096.06|16016.06|16099.92|16019.92|16096.06|16016.06|10
1728927040000|2024-10-14 17:30:40|16098.42|16018.42|16098.08|16018.08|16098.81|16018.81|16098.07|16018.07|7
1728927050000|2024-10-14 17:30:50|16098.75|16018.75|16101.19|16021.19|16101.19|16021.19|16098.75|16018.75|7
1728927060000|2024-10-14 17:31:00|16101.18|16021.18|16104.02|16024.02|16104.02|16024.02|16100.88|16020.88|9
1728927070000|2024-10-14 17:31:10|16104.01|16024.01|16109.09|16029.09|16109.09|16029.09|16104.01|16024.01|10
1728927080000|2024-10-14 17:31:20|16109.44|16029.44|16109.32|16029.32|16109.44|16029.44|16108.79|16028.79|8
1728927090000|2024-10-14 17:31:30|16109.33|16029.33|16106.05|16026.05|16109.61|16029.61|16106.05|16026.05|10
1728927100000|2024-10-14 17:31:40|16106.23|16026.23|16107.03|16027.03|16107.09|16027.09|16105.8|16025.8|10
1728927110000|2024-10-14 17:31:50|16107.36|16027.36|16108.6|16028.6|16108.6|16028.6|16106.01|16026.01|10
1728927120000|2024-10-14 17:32:00|16108.16|16028.16|16108.41|16028.41|16109.55|16029.55|16107.63|16027.63|10
1728927130000|2024-10-14 17:32:10|16108.14|16028.14|16109.39|16029.39|16109.39|16029.39|16108.06|16028.06|10
1728927140000|2024-10-14 17:32:20|16109.43|16029.43|16108.27|16028.27|16109.64|16029.64|16108.27|16028.27|9
1728927150000|2024-10-14 17:32:30|16108.63|16028.63|16107.68|16027.68|16108.98|16028.98|16104.65|16024.65|7
1728927160000|2024-10-14 17:32:40|16107.88|16027.88|16111.78|16031.78|16111.78|16031.78|16107.88|16027.88|10
1728927170000|2024-10-14 17:32:50|16111.9|16031.9|16111.23|16031.23|16111.9|16031.9|16110.27|16030.27|10
1728927180000|2024-10-14 17:33:00|16110.86|16030.86|16111.55|16031.55|16111.73|16031.73|16110.86|16030.86|8
1728927190000|2024-10-14 17:33:10|16110.2|16030.2|16110.4|16030.4|16110.4|16030.4|16109.47|16029.47|10
1728927200000|2024-10-14 17:33:20|16110.41|16030.41|16117.33|16037.33|16117.33|16037.33|16110.4|16030.4|10
1728927210000|2024-10-14 17:33:30|16117.36|16037.36|16121.28|16041.28|16121.28|16041.28|16117.36|16037.36|9
1728927220000|2024-10-14 17:33:40|16121.24|16041.24|16121.64|16041.64|16121.64|16041.64|16120.87|16040.87|10
1728927230000|2024-10-14 17:33:50|16121.66|16041.66|16120.62|16040.62|16122.29|16042.29|16120.62|16040.62|8
1728927240000|2024-10-14 17:34:00|16120.06|16040.06|16118.77|16038.77|16120.06|16040.06|16118.58|16038.58|10
1728927250000|2024-10-14 17:34:10|16118.8|16038.8|16117.97|16037.97|16119.82|16039.82|16117.97|16037.97|10
1728927260000|2024-10-14 17:34:20|16117.96|16037.96|16115.09|16035.09|16118.21|16038.21|16115.09|16035.09|9
1728927270000|2024-10-14 17:34:30|16114.64|16034.64|16109.69|16029.69|16115.03|16035.03|16109.69|16029.69|9
1728927280000|2024-10-14 17:34:40|16109.74|16029.74|16112.4|16032.4|16113.42|16033.42|16109.42|16029.42|10
1728927290000|2024-10-14 17:34:50|16112.49|16032.49|16114.92|16034.92|16115.18|16035.18|16111.98|16031.98|10
1728927300000|2024-10-14 17:35:00|16114.91|16034.91|16114.6|16034.6|16115.54|16035.54|16114.52|16034.52|10
1728927310000|2024-10-14 17:35:10|16114.11|16034.11|16112.5|16032.5|16114.98|16034.98|16112.5|16032.5|10
1728927320000|2024-10-14 17:35:20|16112.61|16032.61|16118.34|16038.34|16118.86|16038.86|16112.52|16032.52|9
1728927330000|2024-10-14 17:35:30|16118.33|16038.33|16118.13|16038.13|16118.33|16038.33|16118.13|16038.13|6
1728927340000|2024-10-14 17:35:40|16118.11|16038.11|16118.04|16038.04|16118.22|16038.22|16118.04|16038.04|10
1728927350000|2024-10-14 17:35:50|16118.05|16038.05|16117.62|16037.62|16118.19|16038.19|16117.62|16037.62|10
1728927360000|2024-10-14 17:36:00|16117.5|16037.5|16115.15|16035.15|16117.5|16037.5|16113.22|16033.22|10
1728927370000|2024-10-14 17:36:10|16115.14|16035.14|16108.62|16028.62|16115.14|16035.14|16108.62|16028.62|9
1728927380000|2024-10-14 17:36:20|16108.31|16028.31|16107.43|16027.43|16108.31|16028.31|16106.61|16026.61|10
1728927390000|2024-10-14 17:36:30|16107.3|16027.3|16108.74|16028.74|16108.74|16028.74|16107.15|16027.15|10
1728927400000|2024-10-14 17:36:40|16108.57|16028.57|16110.34|16030.34|16110.34|16030.34|16108.57|16028.57|10
1728927410000|2024-10-14 17:36:50|16110.46|16030.46|16111.73|16031.73|16111.73|16031.73|16110.46|16030.46|10
1728927420000|2024-10-14 17:37:00|16111.46|16031.46|16113.63|16033.63|16113.83|16033.83|16110.92|16030.92|10
1728927430000|2024-10-14 17:37:10|16113.69|16033.69|16116.23|16036.23|16116.23|16036.23|16113.69|16033.69|7
1728927440000|2024-10-14 17:37:20|16116.01|16036.01|16116.57|16036.57|16117.19|16037.19|16116.01|16036.01|10
1728927450000|2024-10-14 17:37:30|16117.59|16037.59|16116.93|16036.93|16118.03|16038.03|16116.93|16036.93|9
1728927460000|2024-10-14 17:37:40|16117.2|16037.2|16122.64|16042.64|16123|16043|16116.81|16036.81|10
1728927470000|2024-10-14 17:37:50|16122.4|16042.4|16124.27|16044.27|16124.88|16044.88|16122.06|16042.06|10
1728927480000|2024-10-14 17:38:00|16124.58|16044.58|16124.56|16044.56|16125.41|16045.41|16124.56|16044.56|9
1728927490000|2024-10-14 17:38:10|16125.17|16045.17|16126.83|16046.83|16126.84|16046.84|16125.08|16045.08|9
1728927500000|2024-10-14 17:38:20|16128.23|16048.23|16130.3|16050.3|16130.3|16050.3|16128.23|16048.23|10
1728927510000|2024-10-14 17:38:30|16130.48|16050.48|16130.54|16050.54|16130.54|16050.54|16129.37|16049.37|9
1728927520000|2024-10-14 17:38:40|16130.53|16050.53|16129.77|16049.77|16131.12|16051.12|16129.77|16049.77|8
1728927530000|2024-10-14 17:38:50|16129.81|16049.81|16130.68|16050.68|16130.68|16050.68|16129.81|16049.81|9
1728927540000|2024-10-14 17:39:00|16130.19|16050.19|16132.75|16052.75|16132.75|16052.75|16130.19|16050.19|10
1728927550000|2024-10-14 17:39:10|16132.69|16052.69|16134.33|16054.33|16134.37|16054.37|16132.69|16052.69|10
1728927560000|2024-10-14 17:39:20|16134.83|16054.83|16136|16056|16136.19|16056.19|16134.83|16054.83|10
1728927570000|2024-10-14 17:39:30|16136.01|16056.01|16136.29|16056.29|16136.66|16056.66|16136.01|16056.01|10
1728927580000|2024-10-14 17:39:40|16136.27|16056.27|16138.59|16058.59|16138.59|16058.59|16135.94|16055.94|10
1728927590000|2024-10-14 17:39:50|16138.75|16058.75|16141.81|16061.81|16141.81|16061.81|16138.75|16058.75|10
1728927600000|2024-10-14 17:40:00|16141.85|16061.85|16138.74|16058.74|16142.81|16062.81|16138.74|16058.74|10
1728927610000|2024-10-14 17:40:10|16138.76|16058.76|16138.56|16058.56|16139.64|16059.64|16138.5|16058.5|10
1728927620000|2024-10-14 17:40:20|16138.66|16058.66|16139.3|16059.3|16140.27|16060.27|16137.95|16057.95|10
1728927630000|2024-10-14 17:40:30|16140.56|16060.56|16140.78|16060.78|16140.97|16060.97|16139.85|16059.85|10
1728927640000|2024-10-14 17:40:40|16141.22|16061.22|16139.48|16059.48|16141.49|16061.49|16139.33|16059.33|10
1728927650000|2024-10-14 17:40:50|16139.82|16059.82|16139.96|16059.96|16139.96|16059.96|16138.85|16058.85|10
1728927660000|2024-10-14 17:41:00|16139.94|16059.94|16142.23|16062.23|16142.23|16062.23|16139.84|16059.84|10
1728927670000|2024-10-14 17:41:10|16142.7|16062.7|16146.22|16066.22|16146.3|16066.3|16142.7|16062.7|10
1728927680000|2024-10-14 17:41:20|16146.16|16066.16|16148.65|16068.65|16148.65|16068.65|16146.09|16066.09|10
1728927690000|2024-10-14 17:41:30|16148.84|16068.84|16146|16066|16148.84|16068.84|16146|16066|10
1728927700000|2024-10-14 17:41:40|16145.92|16065.92|16145.66|16065.66|16146.61|16066.61|16145.57|16065.57|9
1728927710000|2024-10-14 17:41:50|16145.65|16065.65|16145.6|16065.6|16145.91|16065.91|16144.8|16064.8|10
1728927720000|2024-10-14 17:42:00|16145.38|16065.38|16143.89|16063.89|16145.81|16065.81|16143.89|16063.89|9
1728927730000|2024-10-14 17:42:10|16143.94|16063.94|16144.52|16064.52|16144.9|16064.9|16143.9|16063.9|10
1728927740000|2024-10-14 17:42:20|16145.58|16065.58|16143.59|16063.59|16145.58|16065.58|16143.59|16063.59|10
1728927750000|2024-10-14 17:42:30|16143.75|16063.75|16143.97|16063.97|16144.26|16064.26|16143.69|16063.69|9
1728927760000|2024-10-14 17:42:40|16143.96|16063.96|16145.96|16065.96|16146.51|16066.51|16143.96|16063.96|10
1728927770000|2024-10-14 17:42:50|16146|16066|16145.75|16065.75|16147.39|16067.39|16145.75|16065.75|10
1728927780000|2024-10-14 17:43:00|16146.83|16066.83|16145.95|16065.95|16146.83|16066.83|16145.77|16065.77|9
1728927790000|2024-10-14 17:43:10|16146.48|16066.48|16145.58|16065.58|16146.48|16066.48|16145.44|16065.44|9
1728927800000|2024-10-14 17:43:20|16145.65|16065.65|16146.11|16066.11|16146.11|16066.11|16145.57|16065.57|6
1728927810000|2024-10-14 17:43:30|16146.4|16066.4|16146.92|16066.92|16147.27|16067.27|16145.97|16065.97|10
1728927820000|2024-10-14 17:43:40|16146.91|16066.91|16146.74|16066.74|16146.91|16066.91|16145.66|16065.66|9
1728927830000|2024-10-14 17:43:50|16146.83|16066.83|16147.09|16067.09|16147.79|16067.79|16146.82|16066.82|9
1728927840000|2024-10-14 17:44:00|16146.95|16066.95|16147.4|16067.4|16147.72|16067.72|16146.26|16066.26|10
1728927850000|2024-10-14 17:44:10|16147.41|16067.41|16148.2|16068.2|16148.99|16068.99|16147.19|16067.19|10
1728927860000|2024-10-14 17:44:20|16148.95|16068.95|16148.69|16068.69|16149.18|16069.18|16148.68|16068.68|10
1728927870000|2024-10-14 17:44:30|16149.92|16069.92|16150.26|16070.26|16151.11|16071.11|16149.87|16069.87|9
1728927880000|2024-10-14 17:44:40|16150.77|16070.77|16152.94|16072.94|16153.9|16073.9|16150.77|16070.77|10
1728927890000|2024-10-14 17:44:50|16152.97|16072.97|16152.81|16072.81|16153.54|16073.54|16152.81|16072.81|9
1728927900000|2024-10-14 17:45:00|16152.27|16072.27|16152.66|16072.66|16153.54|16073.54|16151.52|16071.52|10
1728927910000|2024-10-14 17:45:10|16152.9|16072.9|16156.26|16076.26|16156.26|16076.26|16152.86|16072.86|10
1728927920000|2024-10-14 17:45:20|16156.32|16076.32|16159.62|16079.62|16159.64|16079.64|16156.32|16076.32|10
1728927930000|2024-10-14 17:45:30|16159.81|16079.81|16162.42|16082.42|16162.42|16082.42|16159.81|16079.81|10
1728927940000|2024-10-14 17:45:40|16162|16082|16162.15|16082.15|16163.04|16083.04|16161.91|16081.91|10
1728927950000|2024-10-14 17:45:50|16162.02|16082.02|16161.34|16081.34|16163.18|16083.18|16161.34|16081.34|10
1728927960000|2024-10-14 17:46:00|16161.04|16081.04|16158.99|16078.99|16161.52|16081.52|16158.99|16078.99|10
1728927970000|2024-10-14 17:46:10|16158.81|16078.81|16157.39|16077.39|16159.4|16079.4|16157.39|16077.39|9
1728927980000|2024-10-14 17:46:20|16157.64|16077.64|16157.88|16077.88|16157.94|16077.94|16157.64|16077.64|9
1728927990000|2024-10-14 17:46:30|16157.87|16077.87|16159.5|16079.5|16159.5|16079.5|16157.87|16077.87|8
1728928000000|2024-10-14 17:46:40|16159.29|16079.29|16159.36|16079.36|16160.52|16080.52|16158.72|16078.72|9
1728928010000|2024-10-14 17:46:50|16159.57|16079.57|16159.55|16079.55|16160.01|16080.01|16159.55|16079.55|9
1728928020000|2024-10-14 17:47:00|16159.56|16079.56|16158.18|16078.18|16159.74|16079.74|16158.18|16078.18|10
1728928030000|2024-10-14 17:47:10|16158.32|16078.32|16158.26|16078.26|16158.54|16078.54|16158.26|16078.26|8
1728928040000|2024-10-14 17:47:20|16158.09|16078.09|16158.47|16078.47|16158.47|16078.47|16158.09|16078.09|8
1728928050000|2024-10-14 17:47:30|16158.64|16078.64|16159.15|16079.15|16160.11|16080.11|16158.64|16078.64|10
1728928060000|2024-10-14 17:47:40|16159.21|16079.21|16157.77|16077.77|16159.9|16079.9|16157.14|16077.14|10
1728928070000|2024-10-14 17:47:50|16157.71|16077.71|16157.24|16077.24|16158.62|16078.62|16157.24|16077.24|10
1728928080000|2024-10-14 17:48:00|16157.47|16077.47|16156.84|16076.84|16157.47|16077.47|16156.84|16076.84|10
1728928090000|2024-10-14 17:48:10|16156.74|16076.74|16158.29|16078.29|16158.29|16078.29|16156.7|16076.7|10
1728928100000|2024-10-14 17:48:20|16158.37|16078.37|16157.28|16077.28|16158.4|16078.4|16157.28|16077.28|10
1728928110000|2024-10-14 17:48:30|16156.68|16076.68|16157.12|16077.12|16157.12|16077.12|16156.28|16076.28|10
1728928120000|2024-10-14 17:48:40|16157.11|16077.11|16156.76|16076.76|16157.51|16077.51|16156.76|16076.76|9
1728928130000|2024-10-14 17:48:50|16156.73|16076.73|16154.87|16074.87|16156.85|16076.85|16154.87|16074.87|7
1728928140000|2024-10-14 17:49:00|16154.59|16074.59|16152.37|16072.37|16154.59|16074.59|16151.92|16071.92|9
1728928150000|2024-10-14 17:49:10|16152.35|16072.35|16151.59|16071.59|16152.59|16072.59|16151.55|16071.55|9
1728928160000|2024-10-14 17:49:20|16150.14|16070.14|16144.37|16064.37|16150.14|16070.14|16143.49|16063.49|9
1728928170000|2024-10-14 17:49:30|16144.9|16064.9|16149.73|16069.73|16149.93|16069.93|16144.9|16064.9|9
1728928180000|2024-10-14 17:49:40|16149.74|16069.74|16150.97|16070.97|16150.97|16070.97|16149.74|16069.74|10
1728928190000|2024-10-14 17:49:50|16151.34|16071.34|16151.68|16071.68|16151.78|16071.78|16151.34|16071.34|8
1728928200000|2024-10-14 17:50:00|16151.67|16071.67|16150.79|16070.79|16151.7|16071.7|16150.79|16070.79|9
1728928210000|2024-10-14 17:50:10|16149.46|16069.46|16145.82|16065.82|16149.46|16069.46|16144.76|16064.76|10
1728928220000|2024-10-14 17:50:20|16144.99|16064.99|16145.32|16065.32|16145.64|16065.64|16144.99|16064.99|9
1728928230000|2024-10-14 17:50:30|16145.26|16065.26|16143.86|16063.86|16145.26|16065.26|16143.08|16063.08|9
1728928240000|2024-10-14 17:50:40|16144.59|16064.59|16147|16067|16147|16067|16144.59|16064.59|9
1728928250000|2024-10-14 17:50:50|16148.08|16068.08|16147.7|16067.7|16148.3|16068.3|16147.7|16067.7|7
1728928260000|2024-10-14 17:51:00|16147.17|16067.17|16146.13|16066.13|16148.35|16068.35|16145.71|16065.71|9
1728928270000|2024-10-14 17:51:10|16145.4|16065.4|16140.68|16060.68|16145.4|16065.4|16139.75|16059.75|9
1728928280000|2024-10-14 17:51:20|16140.69|16060.69|16140.01|16060.01|16141.01|16061.01|16139.61|16059.61|8
1728928290000|2024-10-14 17:51:30|16140.24|16060.24|16138.59|16058.59|16140.24|16060.24|16138.59|16058.59|10
1728928300000|2024-10-14 17:51:40|16138.57|16058.57|16137.67|16057.67|16139.55|16059.55|16137.4|16057.4|9
1728928310000|2024-10-14 17:51:50|16137.66|16057.66|16136.36|16056.36|16137.66|16057.66|16136.36|16056.36|8
1728928320000|2024-10-14 17:52:00|16136.35|16056.35|16135.52|16055.52|16136.4|16056.4|16135.32|16055.32|9
1728928330000|2024-10-14 17:52:10|16135.53|16055.53|16133.29|16053.29|16135.97|16055.97|16133.29|16053.29|10
1728928340000|2024-10-14 17:52:20|16133.89|16053.89|16134.71|16054.71|16134.91|16054.91|16133.89|16053.89|10
1728928350000|2024-10-14 17:52:30|16134.3|16054.3|16134.88|16054.88|16135.18|16055.18|16134.3|16054.3|10
1728928360000|2024-10-14 17:52:40|16134.89|16054.89|16134.13|16054.13|16134.89|16054.89|16134.13|16054.13|5
1728928370000|2024-10-14 17:52:50|16134.08|16054.08|16132.88|16052.88|16134.09|16054.09|16132.88|16052.88|10
1728928380000|2024-10-14 17:53:00|16133.43|16053.43|16132.91|16052.91|16133.43|16053.43|16132.86|16052.86|9
1728928390000|2024-10-14 17:53:10|16132.9|16052.9|16132.83|16052.83|16133.86|16053.86|16132.53|16052.53|9
1728928400000|2024-10-14 17:53:20|16132.4|16052.4|16129.75|16049.75|16132.4|16052.4|16129.75|16049.75|10
1728928410000|2024-10-14 17:53:30|16129.7|16049.7|16129.64|16049.64|16129.7|16049.7|16129.49|16049.49|9
1728928420000|2024-10-14 17:53:40|16129.91|16049.91|16133.61|16053.61|16133.61|16053.61|16129.91|16049.91|8
1728928430000|2024-10-14 17:53:50|16133.71|16053.71|16133.76|16053.76|16133.93|16053.93|16133.51|16053.51|9
1728928440000|2024-10-14 17:54:00|16133.85|16053.85|16133.46|16053.46|16133.85|16053.85|16132.69|16052.69|10
1728928450000|2024-10-14 17:54:10|16133.47|16053.47|16131.86|16051.86|16133.47|16053.47|16131.86|16051.86|9
1728928460000|2024-10-14 17:54:20|16131.95|16051.95|16129.38|16049.38|16131.95|16051.95|16129.38|16049.38|10
1728928470000|2024-10-14 17:54:30|16129.47|16049.47|16122.94|16042.94|16129.47|16049.47|16122.94|16042.94|10
1728928480000|2024-10-14 17:54:40|16122.87|16042.87|16121.08|16041.08|16122.87|16042.87|16119.87|16039.87|7
1728928490000|2024-10-14 17:54:50|16121.01|16041.01|16123.02|16043.02|16123.02|16043.02|16120.91|16040.91|10
1728928500000|2024-10-14 17:55:00|16122.76|16042.76|16124.4|16044.4|16124.4|16044.4|16122.45|16042.45|10
1728928510000|2024-10-14 17:55:10|16125.15|16045.15|16127.57|16047.57|16127.57|16047.57|16125.15|16045.15|10
1728928520000|2024-10-14 17:55:20|16127.17|16047.17|16127.12|16047.12|16127.37|16047.37|16126.61|16046.61|10
1728928530000|2024-10-14 17:55:30|16128.23|16048.23|16126.32|16046.32|16128.23|16048.23|16126.11|16046.11|9
1728928540000|2024-10-14 17:55:40|16126.3|16046.3|16126.35|16046.35|16126.58|16046.58|16126.22|16046.22|10
1728928550000|2024-10-14 17:55:50|16126.6|16046.6|16127.86|16047.86|16127.86|16047.86|16126.37|16046.37|9
1728928560000|2024-10-14 17:56:00|16127.76|16047.76|16127.65|16047.65|16128.17|16048.17|16127.26|16047.26|10
1728928570000|2024-10-14 17:56:10|16127.64|16047.64|16127.69|16047.69|16127.88|16047.88|16127.45|16047.45|8
1728928580000|2024-10-14 17:56:20|16127.68|16047.68|16128.44|16048.44|16128.44|16048.44|16127.41|16047.41|7
1728928590000|2024-10-14 17:56:30|16128.15|16048.15|16128.82|16048.82|16128.86|16048.86|16128.15|16048.15|7
1728928600000|2024-10-14 17:56:40|16128.62|16048.62|16129.06|16049.06|16130.41|16050.41|16128.39|16048.39|10
1728928610000|2024-10-14 17:56:50|16128.46|16048.46|16127.6|16047.6|16128.46|16048.46|16127.6|16047.6|10
1728928620000|2024-10-14 17:57:00|16127.51|16047.51|16127.37|16047.37|16127.98|16047.98|16127.37|16047.37|9
1728928630000|2024-10-14 17:57:10|16126.4|16046.4|16126.71|16046.71|16127.62|16047.62|16126.38|16046.38|9
1728928640000|2024-10-14 17:57:20|16126.82|16046.82|16126.91|16046.91|16127.02|16047.02|16126.59|16046.59|10
1728928650000|2024-10-14 17:57:30|16126.42|16046.42|16127.64|16047.64|16127.64|16047.64|16126.42|16046.42|9
1728928660000|2024-10-14 17:57:40|16128.4|16048.4|16127.56|16047.56|16128.4|16048.4|16126.97|16046.97|10
1728928670000|2024-10-14 17:57:50|16127.57|16047.57|16128.88|16048.88|16128.88|16048.88|16127.43|16047.43|9
1728928680000|2024-10-14 17:58:00|16128.86|16048.86|16128.11|16048.11|16128.86|16048.86|16127.29|16047.29|8
1728928690000|2024-10-14 17:58:10|16128.12|16048.12|16128.2|16048.2|16128.23|16048.23|16128.03|16048.03|8
1728928700000|2024-10-14 17:58:20|16128.13|16048.13|16127.2|16047.2|16128.13|16048.13|16127|16047|10
1728928710000|2024-10-14 17:58:30|16127.57|16047.57|16127.15|16047.15|16128.53|16048.53|16127.15|16047.15|10
1728928720000|2024-10-14 17:58:40|16127.16|16047.16|16126.8|16046.8|16127.5|16047.5|16126.8|16046.8|8
1728928730000|2024-10-14 17:58:50|16127.43|16047.43|16128.25|16048.25|16128.37|16048.37|16127.42|16047.42|8
1728928740000|2024-10-14 17:59:00|16128.42|16048.42|16127.29|16047.29|16128.42|16048.42|16126.13|16046.13|10
1728928750000|2024-10-14 17:59:10|16127.12|16047.12|16125.02|16045.02|16127.12|16047.12|16124.93|16044.93|9
1728928760000|2024-10-14 17:59:20|16124.98|16044.98|16123.73|16043.73|16124.98|16044.98|16123.57|16043.57|10
1728928770000|2024-10-14 17:59:30|16121.6|16041.6|16121.47|16041.47|16121.87|16041.87|16121.47|16041.47|10
1728928780000|2024-10-14 17:59:40|16121.21|16041.21|16119.19|16039.19|16121.43|16041.43|16119.19|16039.19|10
1728928790000|2024-10-14 17:59:50|16119.12|16039.12|16117.94|16037.94|16119.3|16039.3|16117.94|16037.94|10
1728928800000|2024-10-14 18:00:00|16117.86|16037.86|16135.23|16055.23|16135.23|16055.23|16117.82|16037.82|10
1728928810000|2024-10-14 18:00:10|16136.04|16056.04|16137.48|16057.48|16137.48|16057.48|16134.45|16054.45|10
1728928820000|2024-10-14 18:00:20|16135.92|16055.92|16133.67|16053.67|16137.05|16057.05|16133.48|16053.48|10
1728928830000|2024-10-14 18:00:30|16133.5|16053.5|16128.62|16048.62|16133.51|16053.51|16127.68|16047.68|10
1728928840000|2024-10-14 18:00:40|16128.05|16048.05|16126.08|16046.08|16128.05|16048.05|16124.99|16044.99|10
1728928850000|2024-10-14 18:00:50|16125.25|16045.25|16125.81|16045.81|16125.81|16045.81|16125.16|16045.16|6
1728928860000|2024-10-14 18:01:00|16125.85|16045.85|16122.92|16042.92|16126.81|16046.81|16122.92|16042.92|9
1728928870000|2024-10-14 18:01:10|16122.99|16042.99|16122.7|16042.7|16123.35|16043.35|16122.61|16042.61|9
1728928880000|2024-10-14 18:01:20|16122.71|16042.71|16120.95|16040.95|16122.71|16042.71|16120.59|16040.59|10
1728928890000|2024-10-14 18:01:30|16120.5|16040.5|16116.75|16036.75|16120.5|16040.5|16116.63|16036.63|9
1728928900000|2024-10-14 18:01:40|16116.63|16036.63|16114.34|16034.34|16116.63|16036.63|16114.32|16034.32|10
1728928910000|2024-10-14 18:01:50|16112.69|16032.69|16111.34|16031.34|16113.27|16033.27|16111.34|16031.34|10
1728928920000|2024-10-14 18:02:00|16111.91|16031.91|16116.58|16036.58|16116.72|16036.72|16111.55|16031.55|10
1728928930000|2024-10-14 18:02:10|16118.42|16038.42|16116.01|16036.01|16118.42|16038.42|16115.43|16035.43|9
1728928940000|2024-10-14 18:02:20|16115.4|16035.4|16111.73|16031.73|16115.86|16035.86|16111.73|16031.73|10
1728928950000|2024-10-14 18:02:30|16110.2|16030.2|16106.54|16026.54|16110.34|16030.34|16106.54|16026.54|10
1728928960000|2024-10-14 18:02:40|16105.78|16025.78|16102.45|16022.45|16105.78|16025.78|16102.45|16022.45|9
1728928970000|2024-10-14 18:02:50|16101.88|16021.88|16103.13|16023.13|16103.13|16023.13|16101.6|16021.6|10
1728928980000|2024-10-14 18:03:00|16103.46|16023.46|16104.08|16024.08|16104.39|16024.39|16103.46|16023.46|9
1728928990000|2024-10-14 18:03:10|16104.44|16024.44|16108.68|16028.68|16108.98|16028.98|16104.44|16024.44|10
1728929000000|2024-10-14 18:03:20|16108.39|16028.39|16111.48|16031.48|16111.93|16031.93|16108.39|16028.39|10
1728929010000|2024-10-14 18:03:30|16111.75|16031.75|16114.49|16034.49|16114.49|16034.49|16111.75|16031.75|7
1728929020000|2024-10-14 18:03:40|16115.75|16035.75|16115.75|16035.75|16116.04|16036.04|16115.64|16035.64|10
1728929030000|2024-10-14 18:03:50|16115.74|16035.74|16114.49|16034.49|16115.75|16035.75|16112.41|16032.41|10
1728929040000|2024-10-14 18:04:00|16114.79|16034.79|16114.34|16034.34|16115.32|16035.32|16113.97|16033.97|10
1728929050000|2024-10-14 18:04:10|16115.12|16035.12|16117.67|16037.67|16118.12|16038.12|16115.12|16035.12|10
1728929060000|2024-10-14 18:04:20|16117.9|16037.9|16117.37|16037.37|16117.9|16037.9|16117.37|16037.37|10
1728929070000|2024-10-14 18:04:30|16117.38|16037.38|16116.51|16036.51|16117.38|16037.38|16116.48|16036.48|7
1728929080000|2024-10-14 18:04:40|16116.73|16036.73|16117.14|16037.14|16117.14|16037.14|16116.16|16036.16|9
1728929090000|2024-10-14 18:04:50|16118.23|16038.23|16119|16039|16119|16039|16117.63|16037.63|10
1728929100000|2024-10-14 18:05:00|16118.81|16038.81|16120.31|16040.31|16120.45|16040.45|16118.81|16038.81|10
1728929110000|2024-10-14 18:05:10|16120.34|16040.34|16126.1|16046.1|16126.1|16046.1|16120.34|16040.34|10
1728929120000|2024-10-14 18:05:20|16126.36|16046.36|16130.19|16050.19|16130.19|16050.19|16126.36|16046.36|7
1728929130000|2024-10-14 18:05:30|16130.5|16050.5|16133.31|16053.31|16133.68|16053.68|16130.24|16050.24|10
1728929140000|2024-10-14 18:05:40|16133.52|16053.52|16131.49|16051.49|16133.69|16053.69|16131.47|16051.47|10
1728929150000|2024-10-14 18:05:50|16131.38|16051.38|16131.58|16051.58|16132.17|16052.17|16131.38|16051.38|9
1728929160000|2024-10-14 18:06:00|16130.3|16050.3|16132.92|16052.92|16132.92|16052.92|16130.24|16050.24|9
1728929170000|2024-10-14 18:06:10|16133.1|16053.1|16137.92|16057.92|16137.92|16057.92|16132.93|16052.93|10
1728929180000|2024-10-14 18:06:20|16137.9|16057.9|16140.85|16060.85|16140.85|16060.85|16137.9|16057.9|8
1728929190000|2024-10-14 18:06:30|16140.8|16060.8|16140.19|16060.19|16141.09|16061.09|16140.19|16060.19|9
1728929200000|2024-10-14 18:06:40|16139.99|16059.99|16143.51|16063.51|16143.72|16063.72|16139.96|16059.96|9
1728929210000|2024-10-14 18:06:50|16143.49|16063.49|16149.69|16069.69|16149.69|16069.69|16143.2|16063.2|10
1728929220000|2024-10-14 18:07:00|16150.31|16070.31|16151.47|16071.47|16152.62|16072.62|16150.31|16070.31|9
1728929230000|2024-10-14 18:07:10|16151.38|16071.38|16151.98|16071.98|16151.98|16071.98|16150.77|16070.77|9
1728929240000|2024-10-14 18:07:20|16151.19|16071.19|16148.82|16068.82|16151.19|16071.19|16148.82|16068.82|10
1728929250000|2024-10-14 18:07:30|16149.24|16069.24|16156.7|16076.7|16156.7|16076.7|16148.98|16068.98|10
1728929260000|2024-10-14 18:07:40|16155.11|16075.11|16159.87|16079.87|16159.87|16079.87|16155.11|16075.11|9
1728929270000|2024-10-14 18:07:50|16159.34|16079.34|16157.56|16077.56|16159.34|16079.34|16157.52|16077.52|10
1728929280000|2024-10-14 18:08:00|16157.11|16077.11|16157.62|16077.62|16157.9|16077.9|16157.11|16077.11|9
1728929290000|2024-10-14 18:08:10|16157.8|16077.8|16156.35|16076.35|16157.8|16077.8|16155.49|16075.49|10
1728929300000|2024-10-14 18:08:20|16157.04|16077.04|16155.3|16075.3|16157.04|16077.04|16155.3|16075.3|10
1728929310000|2024-10-14 18:08:30|16154.57|16074.57|16153.84|16073.84|16154.57|16074.57|16153.84|16073.84|10
1728929320000|2024-10-14 18:08:40|16153.79|16073.79|16156.31|16076.31|16156.41|16076.41|16153.73|16073.73|10
1728929330000|2024-10-14 18:08:50|16156.05|16076.05|16156.68|16076.68|16157.24|16077.24|16156.05|16076.05|10
1728929340000|2024-10-14 18:09:00|16156.1|16076.1|16154.37|16074.37|16156.1|16076.1|16152.63|16072.63|10
1728929350000|2024-10-14 18:09:10|16154.08|16074.08|16156.25|16076.25|16156.25|16076.25|16154.08|16074.08|9
1728929360000|2024-10-14 18:09:20|16156.28|16076.28|16156.94|16076.94|16157.2|16077.2|16156.28|16076.28|10
1728929370000|2024-10-14 18:09:30|16156.87|16076.87|16157.04|16077.04|16157.46|16077.46|16156.87|16076.87|9
1728929380000|2024-10-14 18:09:40|16157.13|16077.13|16156.56|16076.56|16157.14|16077.14|16156.56|16076.56|9
1728929390000|2024-10-14 18:09:50|16157.36|16077.36|16158.45|16078.45|16158.45|16078.45|16157.33|16077.33|8
1728929400000|2024-10-14 18:10:00|16158.31|16078.31|16158.81|16078.81|16158.81|16078.81|16158.31|16078.31|10
1728929410000|2024-10-14 18:10:10|16158.82|16078.82|16158.95|16078.95|16159.42|16079.42|16158.82|16078.82|9
1728929420000|2024-10-14 18:10:20|16159.03|16079.03|16161.46|16081.46|16162.43|16082.43|16159.03|16079.03|9
1728929430000|2024-10-14 18:10:30|16161.48|16081.48|16159.94|16079.94|16161.93|16081.93|16159.9|16079.9|10
1728929440000|2024-10-14 18:10:40|16158.8|16078.8|16159.7|16079.7|16159.7|16079.7|16158.23|16078.23|10
1728929450000|2024-10-14 18:10:50|16159.62|16079.62|16160.27|16080.27|16160.32|16080.32|16159.49|16079.49|10
1728929460000|2024-10-14 18:11:00|16160.44|16080.44|16159.46|16079.46|16160.99|16080.99|16159.46|16079.46|7
1728929470000|2024-10-14 18:11:10|16159.25|16079.25|16158.56|16078.56|16159.25|16079.25|16158.56|16078.56|8
1728929480000|2024-10-14 18:11:20|16158.55|16078.55|16159.39|16079.39|16159.52|16079.52|16158.38|16078.38|10
1728929490000|2024-10-14 18:11:30|16159.53|16079.53|16161.41|16081.41|16161.63|16081.63|16159.44|16079.44|10
1728929500000|2024-10-14 18:11:40|16161.58|16081.58|16162.76|16082.76|16162.76|16082.76|16161.48|16081.48|10
1728929510000|2024-10-14 18:11:50|16162.62|16082.62|16162.16|16082.16|16162.62|16082.62|16161.94|16081.94|9
1728929520000|2024-10-14 18:12:00|16162.23|16082.23|16163.25|16083.25|16163.25|16083.25|16162.11|16082.11|8
1728929530000|2024-10-14 18:12:10|16163.51|16083.51|16164.19|16084.19|16164.24|16084.24|16163.51|16083.51|7
1728929540000|2024-10-14 18:12:20|16164|16084|16163.86|16083.86|16164.97|16084.97|16163.86|16083.86|9
1728929550000|2024-10-14 18:12:30|16163.54|16083.54|16166.5|16086.5|16166.86|16086.86|16163.54|16083.54|10
1728929560000|2024-10-14 18:12:40|16165.32|16085.32|16163.51|16083.51|16165.32|16085.32|16163.51|16083.51|7
1728929570000|2024-10-14 18:12:50|16164.45|16084.45|16163.85|16083.85|16164.45|16084.45|16163.63|16083.63|8
1728929580000|2024-10-14 18:13:00|16163.86|16083.86|16164.09|16084.09|16165.55|16085.55|16163.81|16083.81|10
1728929590000|2024-10-14 18:13:10|16164.06|16084.06|16174.25|16094.25|16174.25|16094.25|16164.06|16084.06|10
1728929600000|2024-10-14 18:13:20|16174.9|16094.9|16175.83|16095.83|16175.83|16095.83|16174.84|16094.84|10
1728929610000|2024-10-14 18:13:30|16173.1|16093.1|16173.93|16093.93|16174.15|16094.15|16173.1|16093.1|9
1728929620000|2024-10-14 18:13:40|16173.94|16093.94|16170.43|16090.43|16173.94|16093.94|16170.43|16090.43|9
1728929630000|2024-10-14 18:13:50|16171.59|16091.59|16169.44|16089.44|16171.59|16091.59|16169.44|16089.44|10
1728929640000|2024-10-14 18:14:00|16170.53|16090.53|16168.15|16088.15|16170.87|16090.87|16168.15|16088.15|9
1728929650000|2024-10-14 18:14:10|16167.97|16087.97|16165|16085|16167.97|16087.97|16164.3|16084.3|10
1728929660000|2024-10-14 18:14:20|16164.88|16084.88|16164.99|16084.99|16165.05|16085.05|16164.88|16084.88|8
1728929670000|2024-10-14 18:14:30|16165.52|16085.52|16166.34|16086.34|16166.91|16086.91|16165.52|16085.52|8
1728929680000|2024-10-14 18:14:40|16166.99|16086.99|16163.58|16083.58|16167.1|16087.1|16163.58|16083.58|9
1728929690000|2024-10-14 18:14:50|16163.52|16083.52|16163.84|16083.84|16164.31|16084.31|16162.99|16082.99|10
1728929700000|2024-10-14 18:15:00|16163.81|16083.81|16162.8|16082.8|16163.95|16083.95|16162.45|16082.45|8
1728929710000|2024-10-14 18:15:10|16162.74|16082.74|16162.31|16082.31|16162.88|16082.88|16162.31|16082.31|10
1728929720000|2024-10-14 18:15:20|16162.28|16082.28|16164.2|16084.2|16164.41|16084.41|16162.24|16082.24|10
1728929730000|2024-10-14 18:15:30|16164.02|16084.02|16166.32|16086.32|16167.15|16087.15|16164.02|16084.02|9
1728929740000|2024-10-14 18:15:40|16165.7|16085.7|16166.68|16086.68|16166.71|16086.71|16165.67|16085.67|9
1728929750000|2024-10-14 18:15:50|16166.83|16086.83|16165.67|16085.67|16166.94|16086.94|16165.66|16085.66|7
1728929760000|2024-10-14 18:16:00|16164.98|16084.98|16163.32|16083.32|16164.98|16084.98|16163.32|16083.32|9
1728929770000|2024-10-14 18:16:10|16162.02|16082.02|16160.39|16080.39|16162.02|16082.02|16160.39|16080.39|9
1728929780000|2024-10-14 18:16:20|16160.16|16080.16|16159.54|16079.54|16160.16|16080.16|16159.54|16079.54|9
1728929790000|2024-10-14 18:16:30|16159.56|16079.56|16157.45|16077.45|16159.57|16079.57|16157.32|16077.32|8
1728929800000|2024-10-14 18:16:40|16156.82|16076.82|16157.95|16077.95|16158.11|16078.11|16156.69|16076.69|7
1728929810000|2024-10-14 18:16:50|16158.31|16078.31|16158.24|16078.24|16159.04|16079.04|16158.24|16078.24|9
1728929820000|2024-10-14 18:17:00|16157.71|16077.71|16156.83|16076.83|16157.71|16077.71|16156.83|16076.83|10
1728929830000|2024-10-14 18:17:10|16156.8|16076.8|16148.14|16068.14|16156.8|16076.8|16148.08|16068.08|10
1728929840000|2024-10-14 18:17:20|16148.08|16068.08|16146.66|16066.66|16148.08|16068.08|16146.62|16066.62|9
1728929850000|2024-10-14 18:17:30|16146.67|16066.67|16146.66|16066.66|16146.96|16066.96|16146.64|16066.64|4
1728929860000|2024-10-14 18:17:40|16146.87|16066.87|16145.36|16065.36|16147.04|16067.04|16145.36|16065.36|9
1728929870000|2024-10-14 18:17:50|16145.77|16065.77|16145.99|16065.99|16146.03|16066.03|16145.61|16065.61|7
1728929880000|2024-10-14 18:18:00|16144.66|16064.66|16143.23|16063.23|16144.96|16064.96|16142.36|16062.36|10
1728929890000|2024-10-14 18:18:10|16143.29|16063.29|16146.6|16066.6|16146.74|16066.74|16143.29|16063.29|10
1728929900000|2024-10-14 18:18:20|16146.95|16066.95|16146.13|16066.13|16146.97|16066.97|16146.07|16066.07|10
1728929910000|2024-10-14 18:18:30|16146.14|16066.14|16148.54|16068.54|16148.54|16068.54|16146.14|16066.14|6
1728929920000|2024-10-14 18:18:40|16148.89|16068.89|16148.51|16068.51|16149.07|16069.07|16148.47|16068.47|9
1728929930000|2024-10-14 18:18:50|16148.63|16068.63|16149.99|16069.99|16149.99|16069.99|16148.63|16068.63|9
1728929940000|2024-10-14 18:19:00|16149.88|16069.88|16155.33|16075.33|16155.33|16075.33|16149.87|16069.87|9
1728929950000|2024-10-14 18:19:10|16154.95|16074.95|16157.31|16077.31|16157.31|16077.31|16154.13|16074.13|9
1728929960000|2024-10-14 18:19:20|16157.46|16077.46|16156.76|16076.76|16158.16|16078.16|16156.36|16076.36|9
1728929970000|2024-10-14 18:19:30|16156.77|16076.77|16159.72|16079.72|16159.84|16079.84|16156.73|16076.73|7
1728929980000|2024-10-14 18:19:40|16160.3|16080.3|16161.34|16081.34|16161.34|16081.34|16160.28|16080.28|10
1728929990000|2024-10-14 18:19:50|16161.35|16081.35|16161.42|16081.42|16161.65|16081.65|16161.35|16081.35|10
1728930000000|2024-10-14 18:20:00|16161.68|16081.68|16162.84|16082.84|16163.78|16083.78|16161.68|16081.68|10
1728930010000|2024-10-14 18:20:10|16163.06|16083.06|16159.68|16079.68|16163.06|16083.06|16159.68|16079.68|9
1728930020000|2024-10-14 18:20:20|16159.16|16079.16|16160.58|16080.58|16160.85|16080.85|16159.03|16079.03|8
1728930030000|2024-10-14 18:20:30|16162.44|16082.44|16163.32|16083.32|16163.32|16083.32|16162.22|16082.22|9
1728930040000|2024-10-14 18:20:40|16163.34|16083.34|16159.84|16079.84|16163.4|16083.4|16159.82|16079.82|7
1728930050000|2024-10-14 18:20:50|16160.39|16080.39|16164.35|16084.35|16164.36|16084.36|16159.64|16079.64|8
1728930060000|2024-10-14 18:21:00|16164.46|16084.46|16165.55|16085.55|16165.55|16085.55|16164.46|16084.46|5
1728930070000|2024-10-14 18:21:10|16164.94|16084.94|16165.68|16085.68|16165.68|16085.68|16164.94|16084.94|7
1728930080000|2024-10-14 18:21:20|16165.67|16085.67|16166.74|16086.74|16166.74|16086.74|16165.67|16085.67|8
1728930090000|2024-10-14 18:21:30|16167.23|16087.23|16167.48|16087.48|16167.48|16087.48|16167.23|16087.23|5
1728930100000|2024-10-14 18:21:40|16167.52|16087.52|16165.97|16085.97|16167.52|16087.52|16165.9|16085.9|10
1728930110000|2024-10-14 18:21:50|16165.76|16085.76|16165.84|16085.84|16165.85|16085.85|16165.62|16085.62|10
1728930120000|2024-10-14 18:22:00|16165.85|16085.85|16167.61|16087.61|16167.61|16087.61|16165.84|16085.84|9
1728930130000|2024-10-14 18:22:10|16167.74|16087.74|16168.22|16088.22|16168.22|16088.22|16167.74|16087.74|10
1728930140000|2024-10-14 18:22:20|16168.25|16088.25|16166.97|16086.97|16168.25|16088.25|16166.26|16086.26|9
1728930150000|2024-10-14 18:22:30|16166.98|16086.98|16164.54|16084.54|16166.98|16086.98|16164.54|16084.54|6
1728930160000|2024-10-14 18:22:40|16164.93|16084.93|16163.88|16083.88|16164.93|16084.93|16163.87|16083.87|9
1728930170000|2024-10-14 18:22:50|16163.75|16083.75|16162.02|16082.02|16163.98|16083.98|16161.75|16081.75|10
1728930180000|2024-10-14 18:23:00|16162.01|16082.01|16159.95|16079.95|16162.01|16082.01|16159.83|16079.83|8
1728930190000|2024-10-14 18:23:10|16159.94|16079.94|16160.17|16080.17|16160.17|16080.17|16158.08|16078.08|9
1728930200000|2024-10-14 18:23:20|16159.66|16079.66|16161.75|16081.75|16161.89|16081.89|16159.66|16079.66|10
1728930210000|2024-10-14 18:23:30|16161.79|16081.79|16163.63|16083.63|16163.63|16083.63|16161.79|16081.79|10
1728930220000|2024-10-14 18:23:40|16163.4|16083.4|16165.58|16085.58|16165.6|16085.6|16163.4|16083.4|7
1728930230000|2024-10-14 18:23:50|16165.75|16085.75|16166.37|16086.37|16166.93|16086.93|16165.75|16085.75|8
1728930240000|2024-10-14 18:24:00|16166.36|16086.36|16166.54|16086.54|16166.73|16086.73|16166.16|16086.16|10
1728930250000|2024-10-14 18:24:10|16166.8|16086.8|16168.53|16088.53|16168.53|16088.53|16166.63|16086.63|9
1728930260000|2024-10-14 18:24:20|16168.58|16088.58|16168.68|16088.68|16168.77|16088.77|16168.58|16088.58|9
1728930270000|2024-10-14 18:24:30|16168.67|16088.67|16168.73|16088.73|16168.77|16088.77|16168.66|16088.66|8
1728930280000|2024-10-14 18:24:40|16168.71|16088.71|16168.12|16088.12|16168.94|16088.94|16167.99|16087.99|10
1728930290000|2024-10-14 18:24:50|16168.21|16088.21|16168.72|16088.72|16168.72|16088.72|16167.67|16087.67|8
1728930300000|2024-10-14 18:25:00|16168.73|16088.73|16169.51|16089.51|16169.51|16089.51|16167.06|16087.06|10
1728930310000|2024-10-14 18:25:10|16170.19|16090.19|16171.49|16091.49|16171.62|16091.62|16170.19|16090.19|10
1728930320000|2024-10-14 18:25:20|16171.56|16091.56|16173.09|16093.09|16173.24|16093.24|16171.56|16091.56|10
1728930330000|2024-10-14 18:25:30|16173.14|16093.14|16170.83|16090.83|16173.21|16093.21|16170.79|16090.79|10
1728930340000|2024-10-14 18:25:40|16171.04|16091.04|16167.52|16087.52|16171.04|16091.04|16167.52|16087.52|10
1728930350000|2024-10-14 18:25:50|16167.66|16087.66|16163.24|16083.24|16167.66|16087.66|16163.12|16083.12|9
1728930360000|2024-10-14 18:26:00|16163.25|16083.25|16163.51|16083.51|16164.58|16084.58|16162.79|16082.79|10
1728930370000|2024-10-14 18:26:10|16164.31|16084.31|16166.47|16086.47|16166.47|16086.47|16164.31|16084.31|10
1728930380000|2024-10-14 18:26:20|16166.71|16086.71|16162.52|16082.52|16166.71|16086.71|16162.35|16082.35|10
1728930390000|2024-10-14 18:26:30|16162.53|16082.53|16161|16081|16162.53|16082.53|16160.66|16080.66|9
1728930400000|2024-10-14 18:26:40|16160.87|16080.87|16160.61|16080.61|16160.87|16080.87|16160.49|16080.49|9
1728930410000|2024-10-14 18:26:50|16160.62|16080.62|16161.34|16081.34|16161.34|16081.34|16160.57|16080.57|7
1728930420000|2024-10-14 18:27:00|16161.35|16081.35|16163.87|16083.87|16163.87|16083.87|16161.35|16081.35|9
1728930430000|2024-10-14 18:27:10|16163.5|16083.5|16163.14|16083.14|16163.7|16083.7|16163.13|16083.13|9
1728930440000|2024-10-14 18:27:20|16162.79|16082.79|16163.87|16083.87|16163.87|16083.87|16162.79|16082.79|5
1728930450000|2024-10-14 18:27:30|16164.23|16084.23|16163.4|16083.4|16164.29|16084.29|16163.4|16083.4|9
1728930460000|2024-10-14 18:27:40|16163.39|16083.39|16163.3|16083.3|16163.51|16083.51|16163.3|16083.3|8
1728930470000|2024-10-14 18:27:50|16163.34|16083.34|16160.72|16080.72|16163.34|16083.34|16160.72|16080.72|6
1728930480000|2024-10-14 18:28:00|16160.67|16080.67|16156.31|16076.31|16160.67|16080.67|16156.31|16076.31|8
1728930490000|2024-10-14 18:28:10|16156.55|16076.55|16156.48|16076.48|16156.56|16076.56|16156.2|16076.2|10
1728930500000|2024-10-14 18:28:20|16156.5|16076.5|16155.81|16075.81|16156.55|16076.55|16155.72|16075.72|10
1728930510000|2024-10-14 18:28:30|16156.38|16076.38|16158.92|16078.92|16158.92|16078.92|16156.38|16076.38|10
1728930520000|2024-10-14 18:28:40|16158.43|16078.43|16156.2|16076.2|16158.43|16078.43|16156.2|16076.2|10
1728930530000|2024-10-14 18:28:50|16156.37|16076.37|16157.34|16077.34|16157.34|16077.34|16156.37|16076.37|9
1728930540000|2024-10-14 18:29:00|16157.35|16077.35|16160.15|16080.15|16160.15|16080.15|16157.35|16077.35|7
1728930550000|2024-10-14 18:29:10|16159.86|16079.86|16161.64|16081.64|16161.64|16081.64|16159.86|16079.86|9
1728930560000|2024-10-14 18:29:20|16161.73|16081.73|16162.36|16082.36|16162.36|16082.36|16161.73|16081.73|8
1728930570000|2024-10-14 18:29:30|16162.96|16082.96|16160.43|16080.43|16162.96|16082.96|16160.43|16080.43|6
1728930580000|2024-10-14 18:29:40|16160.41|16080.41|16163.11|16083.11|16163.11|16083.11|16160.41|16080.41|10
1728930590000|2024-10-14 18:29:50|16163.09|16083.09|16162.99|16082.99|16163.69|16083.69|16162.99|16082.99|8
1728930600000|2024-10-14 18:30:00|16162.68|16082.68|16164.33|16084.33|16164.33|16084.33|16161.65|16081.65|9
1728930610000|2024-10-14 18:30:10|16164.4|16084.4|16168.07|16088.07|16168.07|16088.07|16164.4|16084.4|10
1728930620000|2024-10-14 18:30:20|16168.6|16088.6|16169.26|16089.26|16169.79|16089.79|16168.6|16088.6|10
1728930630000|2024-10-14 18:30:30|16169.82|16089.82|16168.78|16088.78|16170.12|16090.12|16168.78|16088.78|10
1728930640000|2024-10-14 18:30:40|16168.2|16088.2|16164.5|16084.5|16168.2|16088.2|16164.49|16084.49|8
1728930650000|2024-10-14 18:30:50|16164.49|16084.49|16165.86|16085.86|16165.92|16085.92|16164.49|16084.49|10
1728930660000|2024-10-14 18:31:00|16165.85|16085.85|16164.97|16084.97|16166.22|16086.22|16164.83|16084.83|8
1728930670000|2024-10-14 18:31:10|16165.29|16085.29|16163.81|16083.81|16165.33|16085.33|16163.81|16083.81|10
1728930680000|2024-10-14 18:31:20|16163.79|16083.79|16159.71|16079.71|16163.84|16083.84|16159.6|16079.6|9
1728930690000|2024-10-14 18:31:30|16159.66|16079.66|16159.93|16079.93|16159.93|16079.93|16159.26|16079.26|9
1728930700000|2024-10-14 18:31:40|16159.71|16079.71|16158.19|16078.19|16159.72|16079.72|16158.19|16078.19|6
1728930710000|2024-10-14 18:31:50|16156.31|16076.31|16152.88|16072.88|16156.31|16076.31|16152.88|16072.88|10
1728930720000|2024-10-14 18:32:00|16152.89|16072.89|16152.61|16072.61|16153.16|16073.16|16152.61|16072.61|10
1728930730000|2024-10-14 18:32:10|16152.6|16072.6|16153.99|16073.99|16153.99|16073.99|16152.6|16072.6|10
1728930740000|2024-10-14 18:32:20|16154.32|16074.32|16151.15|16071.15|16154.32|16074.32|16151.03|16071.03|8
1728930750000|2024-10-14 18:32:30|16150.33|16070.33|16151.59|16071.59|16151.59|16071.59|16149.79|16069.79|9
1728930760000|2024-10-14 18:32:40|16151.95|16071.95|16154.21|16074.21|16154.21|16074.21|16151.85|16071.85|9
1728930770000|2024-10-14 18:32:50|16154.09|16074.09|16154.22|16074.22|16154.44|16074.44|16154.09|16074.09|6
1728930780000|2024-10-14 18:33:00|16154.28|16074.28|16154.68|16074.68|16155.89|16075.89|16154.28|16074.28|8
1728930790000|2024-10-14 18:33:10|16154.62|16074.62|16155.54|16075.54|16155.7|16075.7|16154.62|16074.62|8
1728930800000|2024-10-14 18:33:20|16155.3|16075.3|16157.2|16077.2|16157.41|16077.41|16155.3|16075.3|9
1728930810000|2024-10-14 18:33:30|16157.53|16077.53|16157|16077|16157.83|16077.83|16156.87|16076.87|6
1728930820000|2024-10-14 18:33:40|16157.16|16077.16|16158.93|16078.93|16159.27|16079.27|16157.16|16077.16|10
1728930830000|2024-10-14 18:33:50|16158.04|16078.04|16158.99|16078.99|16158.99|16078.99|16158|16078|5
1728930840000|2024-10-14 18:34:00|16159|16079|16158.44|16078.44|16159.15|16079.15|16158.27|16078.27|10
1728930850000|2024-10-14 18:34:10|16158.06|16078.06|16160.16|16080.16|16160.3|16080.3|16157.05|16077.05|10
1728930860000|2024-10-14 18:34:20|16160.14|16080.14|16157.51|16077.51|16160.14|16080.14|16157.51|16077.51|8
1728930870000|2024-10-14 18:34:30|16157.55|16077.55|16156.68|16076.68|16157.55|16077.55|16156.68|16076.68|7
1728930880000|2024-10-14 18:34:40|16156.37|16076.37|16159.07|16079.07|16159.08|16079.08|16151.92|16071.92|9
1728930890000|2024-10-14 18:34:50|16159.08|16079.08|16158.3|16078.3|16159.31|16079.31|16158.06|16078.06|9
1728930900000|2024-10-14 18:35:00|16159|16079|16161.21|16081.21|16161.21|16081.21|16159|16079|10
1728930910000|2024-10-14 18:35:10|16161.36|16081.36|16160.59|16080.59|16161.36|16081.36|16159.27|16079.27|7
1728930920000|2024-10-14 18:35:20|16160.65|16080.65|16162.55|16082.55|16162.55|16082.55|16160.65|16080.65|8
1728930930000|2024-10-14 18:35:30|16162.57|16082.57|16161.43|16081.43|16162.57|16082.57|16161.43|16081.43|9
1728930940000|2024-10-14 18:35:40|16161.75|16081.75|16163.11|16083.11|16163.11|16083.11|16161.49|16081.49|9
1728930950000|2024-10-14 18:35:50|16162.65|16082.65|16162.22|16082.22|16162.67|16082.67|16162.11|16082.11|8
1728930960000|2024-10-14 18:36:00|16162.23|16082.23|16161.83|16081.83|16163.29|16083.29|16161.8|16081.8|8
1728930970000|2024-10-14 18:36:10|16161.88|16081.88|16162.04|16082.04|16162.26|16082.26|16161.03|16081.03|10
1728930980000|2024-10-14 18:36:20|16162.27|16082.27|16162.4|16082.4|16162.4|16082.4|16161.97|16081.97|9
1728930990000|2024-10-14 18:36:30|16162.62|16082.62|16163.58|16083.58|16163.58|16083.58|16162.62|16082.62|10
1728931000000|2024-10-14 18:36:40|16163.59|16083.59|16166.57|16086.57|16166.57|16086.57|16163.37|16083.37|8
1728931010000|2024-10-14 18:36:50|16166.87|16086.87|16168.05|16088.05|16168.05|16088.05|16166.87|16086.87|9
1728931020000|2024-10-14 18:37:00|16168.3|16088.3|16168.91|16088.91|16168.91|16088.91|16168.04|16088.04|9
1728931030000|2024-10-14 18:37:10|16168.9|16088.9|16169.11|16089.11|16169.14|16089.14|16168.9|16088.9|9
1728931040000|2024-10-14 18:37:20|16169.57|16089.57|16170.04|16090.04|16170.04|16090.04|16169.57|16089.57|10
1728931050000|2024-10-14 18:37:30|16170.07|16090.07|16168.7|16088.7|16170.07|16090.07|16168.7|16088.7|9
1728931060000|2024-10-14 18:37:40|16168.66|16088.66|16170.76|16090.76|16170.76|16090.76|16168.63|16088.63|10
1728931070000|2024-10-14 18:37:50|16170.77|16090.77|16171.11|16091.11|16171.11|16091.11|16170.75|16090.75|9
1728931080000|2024-10-14 18:38:00|16171.12|16091.12|16171.04|16091.04|16171.13|16091.13|16171.04|16091.04|9
1728931090000|2024-10-14 18:38:10|16171.01|16091.01|16172.34|16092.34|16172.65|16092.65|16171.01|16091.01|7
1728931100000|2024-10-14 18:38:20|16172.23|16092.23|16172.91|16092.91|16172.91|16092.91|16172.23|16092.23|9
1728931110000|2024-10-14 18:38:30|16172.9|16092.9|16176.33|16096.33|16176.8|16096.8|16172.9|16092.9|9
1728931120000|2024-10-14 18:38:40|16176.34|16096.34|16177.53|16097.53|16179.1|16099.1|16176.34|16096.34|10
1728931130000|2024-10-14 18:38:50|16177.58|16097.58|16180.31|16100.31|16180.31|16100.31|16177.36|16097.36|10
1728931140000|2024-10-14 18:39:00|16180.45|16100.45|16181.21|16101.21|16181.24|16101.24|16179.94|16099.94|9
1728931150000|2024-10-14 18:39:10|16181.2|16101.2|16181.99|16101.99|16182.39|16102.39|16181.12|16101.12|9
1728931160000|2024-10-14 18:39:20|16181.72|16101.72|16181.28|16101.28|16181.79|16101.79|16181.06|16101.06|10
1728931170000|2024-10-14 18:39:30|16180.92|16100.92|16181.6|16101.6|16181.93|16101.93|16180.92|16100.92|10
1728931180000|2024-10-14 18:39:40|16181.59|16101.59|16181.76|16101.76|16181.76|16101.76|16181.54|16101.54|5
1728931190000|2024-10-14 18:39:50|16181.75|16101.75|16178.29|16098.29|16182.07|16102.07|16178.29|16098.29|10
1728931200000|2024-10-14 18:40:00|16178.32|16098.32|16179.23|16099.23|16179.23|16099.23|16178.09|16098.09|10
1728931210000|2024-10-14 18:40:10|16179.62|16099.62|16179.58|16099.58|16179.8|16099.8|16179.55|16099.55|9
1728931220000|2024-10-14 18:40:20|16180.34|16100.34|16180.95|16100.95|16180.95|16100.95|16180.1|16100.1|10
1728931230000|2024-10-14 18:40:30|16181.01|16101.01|16180.14|16100.14|16181.01|16101.01|16180.14|16100.14|8
1728931240000|2024-10-14 18:40:40|16180.13|16100.13|16180.71|16100.71|16180.78|16100.78|16180.13|16100.13|7
1728931250000|2024-10-14 18:40:50|16180.69|16100.69|16181.34|16101.34|16181.35|16101.35|16180.69|16100.69|7
1728931260000|2024-10-14 18:41:00|16181.29|16101.29|16181.22|16101.22|16181.34|16101.34|16181.19|16101.19|8
1728931270000|2024-10-14 18:41:10|16181.82|16101.82|16182.94|16102.94|16183.89|16103.89|16181.82|16101.82|9
1728931280000|2024-10-14 18:41:20|16182.93|16102.93|16182.12|16102.12|16182.93|16102.93|16181.91|16101.91|9
1728931290000|2024-10-14 18:41:30|16182.86|16102.86|16180.95|16100.95|16182.86|16102.86|16180.58|16100.58|10
1728931300000|2024-10-14 18:41:40|16180.97|16100.97|16180.47|16100.47|16181.02|16101.02|16180.47|16100.47|8
1728931310000|2024-10-14 18:41:50|16179.39|16099.39|16176.8|16096.8|16179.39|16099.39|16176.24|16096.24|9
1728931320000|2024-10-14 18:42:00|16176.79|16096.79|16176.56|16096.56|16177.1|16097.1|16176.46|16096.46|9
1728931330000|2024-10-14 18:42:10|16176.8|16096.8|16175.96|16095.96|16177.43|16097.43|16175.96|16095.96|10
1728931340000|2024-10-14 18:42:20|16175.94|16095.94|16179.18|16099.18|16179.18|16099.18|16175.94|16095.94|10
1728931350000|2024-10-14 18:42:30|16179.39|16099.39|16179.82|16099.82|16180.31|16100.31|16179.39|16099.39|8
1728931360000|2024-10-14 18:42:40|16178.05|16098.05|16173.98|16093.98|16178.47|16098.47|16173.98|16093.98|10
1728931370000|2024-10-14 18:42:50|16174.18|16094.18|16174.08|16094.08|16174.78|16094.78|16174.08|16094.08|7
1728931380000|2024-10-14 18:43:00|16174.57|16094.57|16175.37|16095.37|16175.37|16095.37|16174.12|16094.12|9
1728931390000|2024-10-14 18:43:10|16174.8|16094.8|16174.33|16094.33|16174.8|16094.8|16173.87|16093.87|9
1728931400000|2024-10-14 18:43:20|16174.71|16094.71|16174.79|16094.79|16174.94|16094.94|16174.65|16094.65|9
1728931410000|2024-10-14 18:43:30|16174.8|16094.8|16174.83|16094.83|16174.83|16094.83|16174.77|16094.77|7
1728931420000|2024-10-14 18:43:40|16174.85|16094.85|16170.31|16090.31|16174.89|16094.89|16170.31|16090.31|7
1728931430000|2024-10-14 18:43:50|16170.35|16090.35|16169.66|16089.66|16170.76|16090.76|16169.66|16089.66|10
1728931440000|2024-10-14 18:44:00|16170.07|16090.07|16172.68|16092.68|16173.47|16093.47|16170.04|16090.04|9
1728931450000|2024-10-14 18:44:10|16172.64|16092.64|16176.49|16096.49|16176.49|16096.49|16172.64|16092.64|8
1728931460000|2024-10-14 18:44:20|16177.72|16097.72|16180.93|16100.93|16180.93|16100.93|16177.15|16097.15|8
1728931470000|2024-10-14 18:44:30|16181.56|16101.56|16182.97|16102.97|16182.97|16102.97|16181.29|16101.29|10
1728931480000|2024-10-14 18:44:40|16183.32|16103.32|16183.76|16103.76|16183.76|16103.76|16183.07|16103.07|8
1728931490000|2024-10-14 18:44:50|16185.11|16105.11|16185.18|16105.18|16185.18|16105.18|16184.68|16104.68|6
1728931500000|2024-10-14 18:45:00|16184.32|16104.32|16185.49|16105.49|16185.92|16105.92|16184.32|16104.32|8
1728931510000|2024-10-14 18:45:10|16185.28|16105.28|16183.69|16103.69|16185.28|16105.28|16183.69|16103.69|10
1728931520000|2024-10-14 18:45:20|16183.96|16103.96|16185.19|16105.19|16185.19|16105.19|16183.96|16103.96|8
1728931530000|2024-10-14 18:45:30|16185.21|16105.21|16183.29|16103.29|16185.35|16105.35|16183.29|16103.29|10
1728931540000|2024-10-14 18:45:40|16183.28|16103.28|16180.02|16100.02|16183.29|16103.29|16180.02|16100.02|6
1728931550000|2024-10-14 18:45:50|16180|16100|16179.34|16099.34|16180|16100|16179.34|16099.34|9
1728931560000|2024-10-14 18:46:00|16179.35|16099.35|16179.86|16099.86|16179.86|16099.86|16179.35|16099.35|8
1728931570000|2024-10-14 18:46:10|16179.83|16099.83|16180.15|16100.15|16180.15|16100.15|16179.35|16099.35|9
1728931580000|2024-10-14 18:46:20|16179.76|16099.76|16180.55|16100.55|16180.82|16100.82|16179.71|16099.71|10
1728931590000|2024-10-14 18:46:30|16180.17|16100.17|16181.55|16101.55|16181.55|16101.55|16179.88|16099.88|10
1728931600000|2024-10-14 18:46:40|16181.54|16101.54|16181.2|16101.2|16181.54|16101.54|16181.2|16101.2|5
1728931610000|2024-10-14 18:46:50|16179.68|16099.68|16179.34|16099.34|16180.33|16100.33|16179.25|16099.25|9
1728931620000|2024-10-14 18:47:00|16179.31|16099.31|16178.44|16098.44|16179.31|16099.31|16178.44|16098.44|9
1728931630000|2024-10-14 18:47:10|16178.37|16098.37|16173.13|16093.13|16178.38|16098.38|16173.13|16093.13|10
1728931640000|2024-10-14 18:47:20|16171.33|16091.33|16172.34|16092.34|16172.34|16092.34|16170.36|16090.36|10
1728931650000|2024-10-14 18:47:30|16172.31|16092.31|16172.12|16092.12|16172.31|16092.31|16171.93|16091.93|9
1728931660000|2024-10-14 18:47:40|16172.13|16092.13|16170.45|16090.45|16172.19|16092.19|16170.44|16090.44|6
1728931670000|2024-10-14 18:47:50|16170.43|16090.43|16169.51|16089.51|16171.06|16091.06|16169.4|16089.4|9
1728931680000|2024-10-14 18:48:00|16169.53|16089.53|16170.03|16090.03|16170.03|16090.03|16169.39|16089.39|10
1728931690000|2024-10-14 18:48:10|16170.57|16090.57|16170.38|16090.38|16170.89|16090.89|16170.38|16090.38|9
1728931700000|2024-10-14 18:48:20|16171.84|16091.84|16173.52|16093.52|16173.69|16093.69|16170.91|16090.91|10
1728931710000|2024-10-14 18:48:30|16173.53|16093.53|16173.28|16093.28|16173.53|16093.53|16172.85|16092.85|9
1728931720000|2024-10-14 18:48:40|16173.65|16093.65|16175.58|16095.58|16175.67|16095.67|16173|16093|10
1728931730000|2024-10-14 18:48:50|16175.61|16095.61|16176.21|16096.21|16176.91|16096.91|16175.61|16095.61|5
1728931740000|2024-10-14 18:49:00|16176.49|16096.49|16175.74|16095.74|16176.49|16096.49|16175.74|16095.74|8
1728931750000|2024-10-14 18:49:10|16175.75|16095.75|16175.08|16095.08|16175.75|16095.75|16175.08|16095.08|9
1728931760000|2024-10-14 18:49:20|16175.1|16095.1|16173.14|16093.14|16175.1|16095.1|16173.14|16093.14|7
1728931770000|2024-10-14 18:49:30|16172.75|16092.75|16172.23|16092.23|16172.75|16092.75|16172.23|16092.23|7
1728931780000|2024-10-14 18:49:40|16172.37|16092.37|16172.05|16092.05|16172.75|16092.75|16171.85|16091.85|10
1728931790000|2024-10-14 18:49:50|16172.03|16092.03|16171.52|16091.52|16172.38|16092.38|16171.52|16091.52|9
1728931800000|2024-10-14 18:50:00|16170.67|16090.67|16170.51|16090.51|16170.67|16090.67|16170.51|16090.51|6
1728931810000|2024-10-14 18:50:10|16170.49|16090.49|16170.07|16090.07|16170.49|16090.49|16170.07|16090.07|7
1728931820000|2024-10-14 18:50:20|16170.08|16090.08|16170|16090|16170.09|16090.09|16169.98|16089.98|9
1728931830000|2024-10-14 18:50:30|16169.99|16089.99|16169.96|16089.96|16170|16090|16169.73|16089.73|7
1728931840000|2024-10-14 18:50:40|16169.88|16089.88|16170.21|16090.21|16170.24|16090.24|16169.65|16089.65|9
1728931850000|2024-10-14 18:50:50|16170.31|16090.31|16171.28|16091.28|16171.3|16091.3|16170.31|16090.31|8
1728931860000|2024-10-14 18:51:00|16171.32|16091.32|16171.47|16091.47|16171.47|16091.47|16171.3|16091.3|8
1728931870000|2024-10-14 18:51:10|16171.43|16091.43|16172.26|16092.26|16172.27|16092.27|16171.37|16091.37|10
1728931880000|2024-10-14 18:51:20|16172.25|16092.25|16171.67|16091.67|16172.26|16092.26|16171.67|16091.67|10
1728931890000|2024-10-14 18:51:30|16171.48|16091.48|16169.68|16089.68|16171.67|16091.67|16169.68|16089.68|6
1728931900000|2024-10-14 18:51:40|16169.69|16089.69|16168.19|16088.19|16169.69|16089.69|16168.19|16088.19|7
1728931910000|2024-10-14 18:51:50|16168.2|16088.2|16167.35|16087.35|16168.21|16088.21|16167.35|16087.35|8
1728931920000|2024-10-14 18:52:00|16167.34|16087.34|16167.1|16087.1|16167.34|16087.34|16167.1|16087.1|10
1728931930000|2024-10-14 18:52:10|16167.08|16087.08|16165.13|16085.13|16167.16|16087.16|16165.13|16085.13|10
1728931940000|2024-10-14 18:52:20|16164.27|16084.27|16161.21|16081.21|16164.53|16084.53|16161.21|16081.21|10
1728931950000|2024-10-14 18:52:30|16161.19|16081.19|16160.98|16080.98|16161.52|16081.52|16160.98|16080.98|7
1728931960000|2024-10-14 18:52:40|16160.97|16080.97|16160.58|16080.58|16161.12|16081.12|16159.86|16079.86|10
1728931970000|2024-10-14 18:52:50|16160.76|16080.76|16159.68|16079.68|16160.76|16080.76|16159.68|16079.68|10
1728931980000|2024-10-14 18:53:00|16159.67|16079.67|16156.04|16076.04|16160.08|16080.08|16156.04|16076.04|9
1728931990000|2024-10-14 18:53:10|16155.83|16075.83|16154.09|16074.09|16155.83|16075.83|16154.09|16074.09|10
1728932000000|2024-10-14 18:53:20|16153.96|16073.96|16152.49|16072.49|16153.96|16073.96|16152.49|16072.49|9
1728932010000|2024-10-14 18:53:30|16152.82|16072.82|16153.83|16073.83|16153.88|16073.88|16152.52|16072.52|10
1728932020000|2024-10-14 18:53:40|16153.91|16073.91|16153.66|16073.66|16154.03|16074.03|16153.46|16073.46|9
1728932030000|2024-10-14 18:53:50|16153.21|16073.21|16153.59|16073.59|16153.93|16073.93|16153.21|16073.21|7
1728932040000|2024-10-14 18:54:00|16153.43|16073.43|16153.31|16073.31|16153.57|16073.57|16153.26|16073.26|8
1728932050000|2024-10-14 18:54:10|16154.27|16074.27|16155.22|16075.22|16155.24|16075.24|16153.94|16073.94|8
1728932060000|2024-10-14 18:54:20|16155.94|16075.94|16156.13|16076.13|16156.64|16076.64|16155.94|16075.94|9
1728932070000|2024-10-14 18:54:30|16156.09|16076.09|16156.68|16076.68|16156.9|16076.9|16156.09|16076.09|8
1728932080000|2024-10-14 18:54:40|16156.4|16076.4|16156.65|16076.65|16157.08|16077.08|16156.4|16076.4|9
1728932090000|2024-10-14 18:54:50|16156.66|16076.66|16156.52|16076.52|16156.66|16076.66|16156.48|16076.48|9
1728932100000|2024-10-14 18:55:00|16156.53|16076.53|16159.75|16079.75|16159.75|16079.75|16156.53|16076.53|10
1728932110000|2024-10-14 18:55:10|16159.35|16079.35|16158.12|16078.12|16159.35|16079.35|16157.5|16077.5|10
1728932120000|2024-10-14 18:55:20|16158.08|16078.08|16155.6|16075.6|16158.08|16078.08|16155.29|16075.29|10
1728932130000|2024-10-14 18:55:30|16155.63|16075.63|16158.85|16078.85|16159.33|16079.33|16155.63|16075.63|9
1728932140000|2024-10-14 18:55:40|16157.93|16077.93|16160.23|16080.23|16160.23|16080.23|16157.93|16077.93|9
1728932150000|2024-10-14 18:55:50|16159.73|16079.73|16158.04|16078.04|16159.73|16079.73|16157.44|16077.44|9
1728932160000|2024-10-14 18:56:00|16158.03|16078.03|16156.84|16076.84|16158.31|16078.31|16156.49|16076.49|8
1728932170000|2024-10-14 18:56:10|16156.55|16076.55|16154.65|16074.65|16156.56|16076.56|16154.61|16074.61|10
1728932180000|2024-10-14 18:56:20|16154.6|16074.6|16154.4|16074.4|16155.3|16075.3|16154.39|16074.39|10
1728932190000|2024-10-14 18:56:30|16154.34|16074.34|16153.9|16073.9|16154.89|16074.89|16153.9|16073.9|9
1728932200000|2024-10-14 18:56:40|16154.54|16074.54|16154.64|16074.64|16154.75|16074.75|16153.82|16073.82|9
1728932210000|2024-10-14 18:56:50|16154.88|16074.88|16154.86|16074.86|16155.87|16075.87|16154.85|16074.85|9
1728932220000|2024-10-14 18:57:00|16155.46|16075.46|16154.11|16074.11|16155.46|16075.46|16154.11|16074.11|9
1728932230000|2024-10-14 18:57:10|16154.18|16074.18|16153.82|16073.82|16155.09|16075.09|16153.81|16073.81|10
1728932240000|2024-10-14 18:57:20|16153.98|16073.98|16148.77|16068.77|16153.98|16073.98|16148.77|16068.77|9
1728932250000|2024-10-14 18:57:30|16148.76|16068.76|16150.74|16070.74|16150.77|16070.77|16148.76|16068.76|8
1728932260000|2024-10-14 18:57:40|16150.84|16070.84|16150.93|16070.93|16151.02|16071.02|16150.67|16070.67|9
1728932270000|2024-10-14 18:57:50|16150.7|16070.7|16148.21|16068.21|16150.93|16070.93|16148.21|16068.21|9
1728932280000|2024-10-14 18:58:00|16148.53|16068.53|16147.93|16067.93|16148.54|16068.54|16147.78|16067.78|10
1728932290000|2024-10-14 18:58:10|16148.2|16068.2|16148.08|16068.08|16148.8|16068.8|16148.08|16068.08|9
1728932300000|2024-10-14 18:58:20|16147.5|16067.5|16145.2|16065.2|16147.94|16067.94|16145.2|16065.2|10
1728932310000|2024-10-14 18:58:30|16144.96|16064.96|16147.07|16067.07|16147.22|16067.22|16144.96|16064.96|10
1728932320000|2024-10-14 18:58:40|16147.97|16067.97|16148.11|16068.11|16148.11|16068.11|16147.83|16067.83|6
1728932330000|2024-10-14 18:58:50|16148.13|16068.13|16148.17|16068.17|16148.23|16068.23|16148.13|16068.13|8
1728932340000|2024-10-14 18:59:00|16148.2|16068.2|16145.03|16065.03|16148.21|16068.21|16145.03|16065.03|9
1728932350000|2024-10-14 18:59:10|16144.32|16064.32|16144.06|16064.06|16144.94|16064.94|16143.72|16063.72|10
1728932360000|2024-10-14 18:59:20|16143.6|16063.6|16144.21|16064.21|16144.34|16064.34|16143.6|16063.6|10
1728932370000|2024-10-14 18:59:30|16144.08|16064.08|16144.77|16064.77|16144.96|16064.96|16143.79|16063.79|10
1728932380000|2024-10-14 18:59:40|16144.65|16064.65|16143.31|16063.31|16144.65|16064.65|16143.3|16063.3|9
1728932390000|2024-10-14 18:59:50|16143.62|16063.62|16143.6|16063.6|16143.78|16063.78|16143.25|16063.25|9
1728932400000|2024-10-14 19:00:00|16143.61|16063.61|16143.02|16063.02|16143.61|16063.61|16141.18|16061.18|10
1728932410000|2024-10-14 19:00:10|16142.93|16062.93|16142.91|16062.91|16143.41|16063.41|16142.84|16062.84|8
1728932420000|2024-10-14 19:00:20|16142.9|16062.9|16144.34|16064.34|16144.79|16064.79|16142.68|16062.68|10
1728932430000|2024-10-14 19:00:30|16143.83|16063.83|16145.55|16065.55|16145.55|16065.55|16143.76|16063.76|10
1728932440000|2024-10-14 19:00:40|16145.6|16065.6|16143.98|16063.98|16146.33|16066.33|16143.97|16063.97|9
1728932450000|2024-10-14 19:00:50|16144.01|16064.01|16142.71|16062.71|16144.01|16064.01|16142.71|16062.71|10
1728932460000|2024-10-14 19:01:00|16142.69|16062.69|16137.3|16057.3|16142.69|16062.69|16137.29|16057.29|9
1728932470000|2024-10-14 19:01:10|16136.84|16056.84|16137.35|16057.35|16138.6|16058.6|16136.76|16056.76|10
1728932480000|2024-10-14 19:01:20|16137.5|16057.5|16139.9|16059.9|16139.9|16059.9|16137.48|16057.48|9
1728932490000|2024-10-14 19:01:30|16139.97|16059.97|16139.09|16059.09|16140.03|16060.03|16137.89|16057.89|8
1728932500000|2024-10-14 19:01:40|16139.57|16059.57|16141.45|16061.45|16141.48|16061.48|16139.57|16059.57|10
1728932510000|2024-10-14 19:01:50|16141.53|16061.53|16142.51|16062.51|16142.97|16062.97|16141.53|16061.53|10
1728932520000|2024-10-14 19:02:00|16142.78|16062.78|16143.9|16063.9|16145.55|16065.55|16142.78|16062.78|10
1728932530000|2024-10-14 19:02:10|16143.85|16063.85|16149.43|16069.43|16149.43|16069.43|16143.82|16063.82|9
1728932540000|2024-10-14 19:02:20|16148.43|16068.43|16154.49|16074.49|16154.49|16074.49|16148.43|16068.43|10
1728932550000|2024-10-14 19:02:30|16154.44|16074.44|16155.58|16075.58|16155.58|16075.58|16154.22|16074.22|10
1728932560000|2024-10-14 19:02:40|16155.59|16075.59|16155.39|16075.39|16155.9|16075.9|16154.42|16074.42|10
1728932570000|2024-10-14 19:02:50|16155.37|16075.37|16157.65|16077.65|16157.69|16077.69|16155.37|16075.37|9
1728932580000|2024-10-14 19:03:00|16157.66|16077.66|16155.63|16075.63|16157.71|16077.71|16155.63|16075.63|8
1728932590000|2024-10-14 19:03:10|16155.64|16075.64|16155.59|16075.59|16155.84|16075.84|16154.69|16074.69|7
1728932600000|2024-10-14 19:03:20|16155.52|16075.52|16156.95|16076.95|16156.95|16076.95|16155.52|16075.52|10
1728932610000|2024-10-14 19:03:30|16157.2|16077.2|16159.49|16079.49|16159.78|16079.78|16157.2|16077.2|10
1728932620000|2024-10-14 19:03:40|16159.57|16079.57|16160.6|16080.6|16160.6|16080.6|16159.57|16079.57|8
1728932630000|2024-10-14 19:03:50|16160.78|16080.78|16160.56|16080.56|16160.78|16080.78|16160.37|16080.37|10
1728932640000|2024-10-14 19:04:00|16160.41|16080.41|16160.59|16080.59|16160.74|16080.74|16160.22|16080.22|9
1728932650000|2024-10-14 19:04:10|16160.58|16080.58|16158.77|16078.77|16160.58|16080.58|16157.66|16077.66|10
1728932660000|2024-10-14 19:04:20|16158.64|16078.64|16159.36|16079.36|16159.36|16079.36|16158.64|16078.64|10
1728932670000|2024-10-14 19:04:30|16160|16080|16160.21|16080.21|16160.22|16080.22|16159.79|16079.79|7
1728932680000|2024-10-14 19:04:40|16160.23|16080.23|16160.22|16080.22|16160.23|16080.23|16160.21|16080.21|4
1728932690000|2024-10-14 19:04:50|16160.21|16080.21|16160.19|16080.19|16160.35|16080.35|16159.61|16079.61|7
1728932700000|2024-10-14 19:05:00|16160.17|16080.17|16159.53|16079.53|16160.41|16080.41|16159.53|16079.53|10
1728932710000|2024-10-14 19:05:10|16159.41|16079.41|16156.97|16076.97|16159.41|16079.41|16156.97|16076.97|10
1728932720000|2024-10-14 19:05:20|16157.01|16077.01|16158.77|16078.77|16158.77|16078.77|16156.94|16076.94|8
1728932730000|2024-10-14 19:05:30|16158.8|16078.8|16159.11|16079.11|16159.11|16079.11|16157.15|16077.15|8
1728932740000|2024-10-14 19:05:40|16159.25|16079.25|16158.75|16078.75|16159.25|16079.25|16158.66|16078.66|8
1728932750000|2024-10-14 19:05:50|16158.82|16078.82|16157.93|16077.93|16158.87|16078.87|16157.93|16077.93|8
1728932760000|2024-10-14 19:06:00|16157.92|16077.92|16164.68|16084.68|16164.68|16084.68|16157.9|16077.9|9
1728932770000|2024-10-14 19:06:10|16164.97|16084.97|16166.6|16086.6|16166.6|16086.6|16164.96|16084.96|7
1728932780000|2024-10-14 19:06:20|16166.76|16086.76|16167.18|16087.18|16167.18|16087.18|16166.76|16086.76|9
1728932790000|2024-10-14 19:06:30|16166.91|16086.91|16168.44|16088.44|16168.68|16088.68|16166.91|16086.91|10
1728932800000|2024-10-14 19:06:40|16169.66|16089.66|16170.78|16090.78|16170.78|16090.78|16169.61|16089.61|10
1728932810000|2024-10-14 19:06:50|16170.77|16090.77|16171.4|16091.4|16171.42|16091.42|16170.72|16090.72|8
1728932820000|2024-10-14 19:07:00|16171.44|16091.44|16172.52|16092.52|16172.63|16092.63|16171.44|16091.44|8
1728932830000|2024-10-14 19:07:10|16172.49|16092.49|16171.61|16091.61|16173.91|16093.91|16171.61|16091.61|10
1728932840000|2024-10-14 19:07:20|16171.48|16091.48|16171.37|16091.37|16171.48|16091.48|16171.37|16091.37|6
1728932850000|2024-10-14 19:07:30|16171.18|16091.18|16172.84|16092.84|16173.04|16093.04|16171.16|16091.16|9
1728932860000|2024-10-14 19:07:40|16172.83|16092.83|16174.25|16094.25|16174.25|16094.25|16172.63|16092.63|8
1728932870000|2024-10-14 19:07:50|16174.27|16094.27|16176.14|16096.14|16176.14|16096.14|16174.27|16094.27|9
1728932880000|2024-10-14 19:08:00|16175.93|16095.93|16177.61|16097.61|16177.61|16097.61|16174.7|16094.7|9
1728932890000|2024-10-14 19:08:10|16177.18|16097.18|16178.06|16098.06|16178.06|16098.06|16176.87|16096.87|9
1728932900000|2024-10-14 19:08:20|16178.2|16098.2|16178.93|16098.93|16179.23|16099.23|16178.2|16098.2|9
1728932910000|2024-10-14 19:08:30|16178.91|16098.91|16180.14|16100.14|16180.14|16100.14|16178.64|16098.64|9
1728932920000|2024-10-14 19:08:40|16180.18|16100.18|16179.24|16099.24|16180.18|16100.18|16179.24|16099.24|8
1728932930000|2024-10-14 19:08:50|16179.42|16099.42|16179.52|16099.52|16179.93|16099.93|16179.38|16099.38|8
1728932940000|2024-10-14 19:09:00|16178.54|16098.54|16178.18|16098.18|16178.73|16098.73|16178.18|16098.18|8
1728932950000|2024-10-14 19:09:10|16178.12|16098.12|16179.69|16099.69|16179.72|16099.72|16178.12|16098.12|8
1728932960000|2024-10-14 19:09:20|16179.67|16099.67|16179.68|16099.68|16179.82|16099.82|16179.1|16099.1|10
1728932970000|2024-10-14 19:09:30|16179.75|16099.75|16180.7|16100.7|16180.7|16100.7|16179.75|16099.75|9
1728932980000|2024-10-14 19:09:40|16181.2|16101.2|16181.78|16101.78|16181.78|16101.78|16181.19|16101.19|5
1728932990000|2024-10-14 19:09:50|16182.35|16102.35|16182.36|16102.36|16182.6|16102.6|16182.35|16102.35|6
1728933000000|2024-10-14 19:10:00|16182.72|16102.72|16182.01|16102.01|16182.72|16102.72|16181.97|16101.97|10
1728933010000|2024-10-14 19:10:10|16182.19|16102.19|16180.19|16100.19|16182.19|16102.19|16180.19|16100.19|10
1728933020000|2024-10-14 19:10:20|16180.16|16100.16|16180.04|16100.04|16180.17|16100.17|16179.8|16099.8|10
1728933030000|2024-10-14 19:10:30|16180.03|16100.03|16182.54|16102.54|16182.54|16102.54|16179.03|16099.03|8
1728933040000|2024-10-14 19:10:40|16182.57|16102.57|16182.31|16102.31|16183.01|16103.01|16181.34|16101.34|10
1728933050000|2024-10-14 19:10:50|16181.67|16101.67|16182.38|16102.38|16182.38|16102.38|16181.67|16101.67|9
1728933060000|2024-10-14 19:11:00|16182.37|16102.37|16183.12|16103.12|16183.12|16103.12|16181.81|16101.81|8
1728933070000|2024-10-14 19:11:10|16183.13|16103.13|16184.39|16104.39|16184.82|16104.82|16183.13|16103.13|8
1728933080000|2024-10-14 19:11:20|16184.22|16104.22|16182.78|16102.78|16184.22|16104.22|16182.74|16102.74|8
1728933090000|2024-10-14 19:11:30|16182.34|16102.34|16182.8|16102.8|16182.8|16102.8|16182.34|16102.34|5
1728933100000|2024-10-14 19:11:40|16182.81|16102.81|16183.42|16103.42|16183.42|16103.42|16182.2|16102.2|9
1728933110000|2024-10-14 19:11:50|16183.44|16103.44|16183.75|16103.75|16183.75|16103.75|16183.44|16103.44|10
1728933120000|2024-10-14 19:12:00|16183.83|16103.83|16185.88|16105.88|16186.14|16106.14|16183.83|16103.83|10
1728933130000|2024-10-14 19:12:10|16185.87|16105.87|16185.79|16105.79|16186.14|16106.14|16185.79|16105.79|8
1728933140000|2024-10-14 19:12:20|16185.83|16105.83|16190.63|16110.63|16190.98|16110.98|16185.83|16105.83|9
1728933150000|2024-10-14 19:12:30|16190.57|16110.57|16193.68|16113.68|16193.68|16113.68|16189.49|16109.49|10
1728933160000|2024-10-14 19:12:40|16193.65|16113.65|16193.84|16113.84|16193.96|16113.96|16192.92|16112.92|8
1728933170000|2024-10-14 19:12:50|16193.35|16113.35|16193.27|16113.27|16194.34|16114.34|16193.27|16113.27|9
1728933180000|2024-10-14 19:13:00|16193.57|16113.57|16193.07|16113.07|16193.6|16113.6|16193.03|16113.03|9
1728933190000|2024-10-14 19:13:10|16193.05|16113.05|16192.96|16112.96|16193.15|16113.15|16192.94|16112.94|7
1728933200000|2024-10-14 19:13:20|16192.92|16112.92|16192.5|16112.5|16192.92|16112.92|16192.5|16112.5|7
1728933210000|2024-10-14 19:13:30|16192.42|16112.42|16192.77|16112.77|16192.77|16112.77|16192.41|16112.41|8
1728933220000|2024-10-14 19:13:40|16192.6|16112.6|16192.81|16112.81|16192.81|16112.81|16192.6|16112.6|7
1728933230000|2024-10-14 19:13:50|16192.83|16112.83|16193.37|16113.37|16193.37|16113.37|16192.83|16112.83|4
1728933240000|2024-10-14 19:14:00|16193.89|16113.89|16194.22|16114.22|16194.22|16114.22|16193.89|16113.89|7
1728933250000|2024-10-14 19:14:10|16194.44|16114.44|16193.52|16113.52|16194.44|16114.44|16193.19|16113.19|8
1728933260000|2024-10-14 19:14:20|16193.4|16113.4|16192.82|16112.82|16194.15|16114.15|16192.8|16112.8|9
1728933270000|2024-10-14 19:14:30|16192.76|16112.76|16193.49|16113.49|16193.49|16113.49|16192.72|16112.72|5
1728933280000|2024-10-14 19:14:40|16193.03|16113.03|16193.16|16113.16|16193.16|16113.16|16192.9|16112.9|9
1728933290000|2024-10-14 19:14:50|16193.33|16113.33|16193.02|16113.02|16193.33|16113.33|16192.76|16112.76|8
1728933300000|2024-10-14 19:15:00|16192.66|16112.66|16192.51|16112.51|16192.66|16112.66|16192.31|16112.31|9
1728933310000|2024-10-14 19:15:10|16192.54|16112.54|16192.55|16112.55|16193.34|16113.34|16192.49|16112.49|9
1728933320000|2024-10-14 19:15:20|16192.59|16112.59|16197.63|16117.63|16197.63|16117.63|16192.59|16112.59|10
1728933330000|2024-10-14 19:15:30|16198.49|16118.49|16198.04|16118.04|16198.67|16118.67|16197.22|16117.22|10
1728933340000|2024-10-14 19:15:40|16198.09|16118.09|16198.04|16118.04|16198.09|16118.09|16198.01|16118.01|8
1728933350000|2024-10-14 19:15:50|16197.93|16117.93|16186|16106|16197.93|16117.93|16186|16106|9
1728933360000|2024-10-14 19:16:00|16185.33|16105.33|16188.83|16108.83|16188.83|16108.83|16183.72|16103.72|10
1728933370000|2024-10-14 19:16:10|16188.84|16108.84|16189.22|16109.22|16189.51|16109.51|16188.09|16108.09|10
1728933380000|2024-10-14 19:16:20|16189.2|16109.2|16191.76|16111.76|16191.76|16111.76|16189.2|16109.2|10
1728933390000|2024-10-14 19:16:30|16192.06|16112.06|16192.19|16112.19|16192.33|16112.33|16190.29|16110.29|10
1728933400000|2024-10-14 19:16:40|16192.16|16112.16|16191.46|16111.46|16192.33|16112.33|16191.46|16111.46|8
1728933410000|2024-10-14 19:16:50|16191.44|16111.44|16191.6|16111.6|16191.6|16111.6|16190.47|16110.47|9
1728933420000|2024-10-14 19:17:00|16191.71|16111.71|16191.05|16111.05|16192.18|16112.18|16191.05|16111.05|10
1728933430000|2024-10-14 19:17:10|16191.02|16111.02|16190.13|16110.13|16191.15|16111.15|16189.19|16109.19|10
1728933440000|2024-10-14 19:17:20|16190.17|16110.17|16190.52|16110.52|16190.65|16110.65|16189.75|16109.75|10
1728933450000|2024-10-14 19:17:30|16190.58|16110.58|16192.7|16112.7|16193.29|16113.29|16190.04|16110.04|8
1728933460000|2024-10-14 19:17:40|16192.75|16112.75|16191.6|16111.6|16192.75|16112.75|16191.24|16111.24|10
1728933470000|2024-10-14 19:17:50|16191.74|16111.74|16190.91|16110.91|16191.77|16111.77|16190.86|16110.86|7
1728933480000|2024-10-14 19:18:00|16190.84|16110.84|16191.83|16111.83|16191.83|16111.83|16190.01|16110.01|10
1728933490000|2024-10-14 19:18:10|16192.12|16112.12|16194.01|16114.01|16194.01|16114.01|16192.12|16112.12|8
1728933500000|2024-10-14 19:18:20|16194.24|16114.24|16194.57|16114.57|16195.42|16115.42|16194.23|16114.23|9
1728933510000|2024-10-14 19:18:30|16194.58|16114.58|16194.09|16114.09|16195.33|16115.33|16194.09|16114.09|10
1728933520000|2024-10-14 19:18:40|16194.57|16114.57|16195.09|16115.09|16195.09|16115.09|16194.05|16114.05|10
1728933530000|2024-10-14 19:18:50|16194.18|16114.18|16193.81|16113.81|16194.51|16114.51|16193.81|16113.81|8
1728933540000|2024-10-14 19:19:00|16194.1|16114.1|16194.24|16114.24|16194.5|16114.5|16194.1|16114.1|6
1728933550000|2024-10-14 19:19:10|16194.79|16114.79|16194.64|16114.64|16195.09|16115.09|16194.64|16114.64|9
1728933560000|2024-10-14 19:19:20|16194.73|16114.73|16192.53|16112.53|16194.73|16114.73|16192.53|16112.53|10
1728933570000|2024-10-14 19:19:30|16192.26|16112.26|16191.6|16111.6|16192.27|16112.27|16191.46|16111.46|8
1728933580000|2024-10-14 19:19:40|16191.56|16111.56|16196.28|16116.28|16196.28|16116.28|16191.56|16111.56|10
1728933590000|2024-10-14 19:19:50|16196.78|16116.78|16196.8|16116.8|16196.8|16116.8|16196.6|16116.6|8
1728933600000|2024-10-14 19:20:00|16196.9|16116.9|16193.47|16113.47|16196.9|16116.9|16193.47|16113.47|10
1728933610000|2024-10-14 19:20:10|16193.99|16113.99|16195.58|16115.58|16195.88|16115.88|16193.7|16113.7|10
1728933620000|2024-10-14 19:20:20|16195.57|16115.57|16195.92|16115.92|16196.25|16116.25|16195.57|16115.57|10
1728933630000|2024-10-14 19:20:30|16195.93|16115.93|16196.74|16116.74|16196.74|16116.74|16195.58|16115.58|6
1728933640000|2024-10-14 19:20:40|16197.48|16117.48|16198.25|16118.25|16198.62|16118.62|16197.48|16117.48|6
1728933650000|2024-10-14 19:20:50|16198.41|16118.41|16198.32|16118.32|16198.41|16118.41|16198.29|16118.29|6
1728933660000|2024-10-14 19:21:00|16198.28|16118.28|16199.08|16119.08|16199.1|16119.1|16197.93|16117.93|10
1728933670000|2024-10-14 19:21:10|16199.09|16119.09|16197.78|16117.78|16199.09|16119.09|16196.97|16116.97|7
1728933680000|2024-10-14 19:21:20|16197.6|16117.6|16200.06|16120.06|16200.09|16120.09|16197.6|16117.6|9
1728933690000|2024-10-14 19:21:30|16199.85|16119.85|16198.65|16118.65|16199.85|16119.85|16198.06|16118.06|10
1728933700000|2024-10-14 19:21:40|16198.36|16118.36|16198.34|16118.34|16198.68|16118.68|16198.34|16118.34|7
1728933710000|2024-10-14 19:21:50|16198.71|16118.71|16198.14|16118.14|16198.71|16118.71|16198.03|16118.03|5
1728933720000|2024-10-14 19:22:00|16198.2|16118.2|16199.28|16119.28|16199.48|16119.48|16197.93|16117.93|8
1728933730000|2024-10-14 19:22:10|16200.03|16120.03|16203.11|16123.11|16203.11|16123.11|16199.75|16119.75|10
1728933740000|2024-10-14 19:22:20|16203.22|16123.22|16200.89|16120.89|16203.22|16123.22|16200.89|16120.89|10
1728933750000|2024-10-14 19:22:30|16200.9|16120.9|16197.47|16117.47|16200.9|16120.9|16197.47|16117.47|10
1728933760000|2024-10-14 19:22:40|16196.29|16116.29|16171.9|16091.9|16196.29|16116.29|16171.9|16091.9|9
1728933770000|2024-10-14 19:22:50|16170.64|16090.64|16157.68|16077.68|16170.72|16090.72|16157.68|16077.68|10
1728933780000|2024-10-14 19:23:00|16156.73|16076.73|16151.6|16071.6|16156.73|16076.73|16151.6|16071.6|10
1728933790000|2024-10-14 19:23:10|16151.9|16071.9|16152.78|16072.78|16152.79|16072.79|16151.31|16071.31|10
1728933800000|2024-10-14 19:23:20|16152.81|16072.81|16152.23|16072.23|16152.87|16072.87|16152.23|16072.23|9
1728933810000|2024-10-14 19:23:30|16152.76|16072.76|16152.7|16072.7|16152.76|16072.76|16152.32|16072.32|7
1728933820000|2024-10-14 19:23:40|16152.95|16072.95|16152.65|16072.65|16153.24|16073.24|16152.65|16072.65|8
1728933830000|2024-10-14 19:23:50|16152.69|16072.69|16152.75|16072.75|16152.79|16072.79|16152.58|16072.58|9
1728933840000|2024-10-14 19:24:00|16153.1|16073.1|16152.86|16072.86|16153.9|16073.9|16152.36|16072.36|8
1728933850000|2024-10-14 19:24:10|16151.28|16071.28|16149.55|16069.55|16151.28|16071.28|16147.4|16067.4|10
1728933860000|2024-10-14 19:24:20|16148.91|16068.91|16145.16|16065.16|16149.63|16069.63|16145.16|16065.16|9
1728933870000|2024-10-14 19:24:30|16144.57|16064.57|16143.14|16063.14|16144.76|16064.76|16143.1|16063.1|9
1728933880000|2024-10-14 19:24:40|16143.11|16063.11|16142.31|16062.31|16143.41|16063.41|16141.22|16061.22|9
1728933890000|2024-10-14 19:24:50|16142.96|16062.96|16144.1|16064.1|16144.11|16064.11|16142.96|16062.96|9
1728933900000|2024-10-14 19:25:00|16144.37|16064.37|16143.84|16063.84|16145.06|16065.06|16143.83|16063.83|10
1728933910000|2024-10-14 19:25:10|16144.2|16064.2|16145.16|16065.16|16145.55|16065.55|16144.2|16064.2|10
1728933920000|2024-10-14 19:25:20|16145.77|16065.77|16148.23|16068.23|16148.3|16068.3|16145.61|16065.61|9
1728933930000|2024-10-14 19:25:30|16148.01|16068.01|16149.31|16069.31|16149.52|16069.52|16147.57|16067.57|10
1728933940000|2024-10-14 19:25:40|16149.46|16069.46|16148.54|16068.54|16149.55|16069.55|16148.23|16068.23|9
1728933950000|2024-10-14 19:25:50|16148.55|16068.55|16146.22|16066.22|16148.6|16068.6|16146.22|16066.22|8
1728933960000|2024-10-14 19:26:00|16146.04|16066.04|16146.06|16066.06|16146.77|16066.77|16145.79|16065.79|7
1728933970000|2024-10-14 19:26:10|16146.17|16066.17|16142.78|16062.78|16146.17|16066.17|16142.78|16062.78|9
1728933980000|2024-10-14 19:26:20|16142.77|16062.77|16143|16063|16143|16063|16142.1|16062.1|9
1728933990000|2024-10-14 19:26:30|16142.81|16062.81|16147.31|16067.31|16147.31|16067.31|16142.81|16062.81|10
1728934000000|2024-10-14 19:26:40|16146.93|16066.93|16147.3|16067.3|16148.78|16068.78|16146.93|16066.93|9
1728934010000|2024-10-14 19:26:50|16148.5|16068.5|16149.33|16069.33|16149.33|16069.33|16148.08|16068.08|9
1728934020000|2024-10-14 19:27:00|16150.47|16070.47|16151.37|16071.37|16152.24|16072.24|16150.2|16070.2|8
1728934030000|2024-10-14 19:27:10|16151.36|16071.36|16153.37|16073.37|16153.37|16073.37|16150.91|16070.91|9
1728934040000|2024-10-14 19:27:20|16153.19|16073.19|16156.93|16076.93|16156.93|16076.93|16153.19|16073.19|9
1728934050000|2024-10-14 19:27:30|16157.55|16077.55|16160.4|16080.4|16160.77|16080.77|16157.55|16077.55|9
1728934060000|2024-10-14 19:27:40|16160.39|16080.39|16161.3|16081.3|16161.62|16081.62|16160.39|16080.39|8
1728934070000|2024-10-14 19:27:50|16160.9|16080.9|16161.74|16081.74|16161.74|16081.74|16160.9|16080.9|10
1728934080000|2024-10-14 19:28:00|16161.59|16081.59|16162.75|16082.75|16162.75|16082.75|16161.55|16081.55|9
1728934090000|2024-10-14 19:28:10|16163.54|16083.54|16165.41|16085.41|16165.42|16085.42|16163.54|16083.54|10
1728934100000|2024-10-14 19:28:20|16165.46|16085.46|16162.31|16082.31|16165.47|16085.47|16162.31|16082.31|7
1728934110000|2024-10-14 19:28:30|16162.62|16082.62|16164.53|16084.53|16164.54|16084.54|16162.03|16082.03|9
1728934120000|2024-10-14 19:28:40|16164.61|16084.61|16164.23|16084.23|16164.61|16084.61|16164.23|16084.23|8
1728934130000|2024-10-14 19:28:50|16164.19|16084.19|16164.01|16084.01|16164.19|16084.19|16163.87|16083.87|9
1728934140000|2024-10-14 19:29:00|16164.47|16084.47|16164.08|16084.08|16164.47|16084.47|16163.82|16083.82|10
1728934150000|2024-10-14 19:29:10|16164.15|16084.15|16164.1|16084.1|16164.16|16084.16|16164.08|16084.08|6
1728934160000|2024-10-14 19:29:20|16164.11|16084.11|16162.57|16082.57|16164.11|16084.11|16162.12|16082.12|9
1728934170000|2024-10-14 19:29:30|16162.88|16082.88|16162.41|16082.41|16163.99|16083.99|16162.41|16082.41|9
1728934180000|2024-10-14 19:29:40|16162.58|16082.58|16161.79|16081.79|16162.58|16082.58|16161.79|16081.79|7
1728934190000|2024-10-14 19:29:50|16161.78|16081.78|16161.04|16081.04|16161.78|16081.78|16161.04|16081.04|5
1728934200000|2024-10-14 19:30:00|16160.74|16080.74|16161.57|16081.57|16161.62|16081.62|16160.4|16080.4|9
1728934210000|2024-10-14 19:30:10|16161.56|16081.56|16162.46|16082.46|16162.64|16082.64|16161.56|16081.56|8
1728934220000|2024-10-14 19:30:20|16163.03|16083.03|16162.68|16082.68|16163.87|16083.87|16162.43|16082.43|10
1728934230000|2024-10-14 19:30:30|16163.24|16083.24|16163.46|16083.46|16164.19|16084.19|16163.24|16083.24|9
1728934240000|2024-10-14 19:30:40|16163.48|16083.48|16164.94|16084.94|16164.97|16084.97|16163.48|16083.48|9
1728934250000|2024-10-14 19:30:50|16164.87|16084.87|16165.84|16085.84|16165.84|16085.84|16164.87|16084.87|7
1728934260000|2024-10-14 19:31:00|16166.93|16086.93|16167.94|16087.94|16167.95|16087.95|16166.38|16086.38|8
1728934270000|2024-10-14 19:31:10|16167.95|16087.95|16169.65|16089.65|16170.79|16090.79|16167.95|16087.95|9
1728934280000|2024-10-14 19:31:20|16169.66|16089.66|16172.56|16092.56|16172.68|16092.68|16169.66|16089.66|10
1728934290000|2024-10-14 19:31:30|16172.95|16092.95|16175.12|16095.12|16176.73|16096.73|16172.95|16092.95|10
1728934300000|2024-10-14 19:31:40|16175.1|16095.1|16174.6|16094.6|16175.68|16095.68|16174.51|16094.51|9
1728934310000|2024-10-14 19:31:50|16174.76|16094.76|16174.91|16094.91|16175.15|16095.15|16174.67|16094.67|8
1728934320000|2024-10-14 19:32:00|16174.94|16094.94|16175.02|16095.02|16175.43|16095.43|16174.94|16094.94|7
1728934330000|2024-10-14 19:32:10|16174.99|16094.99|16177.2|16097.2|16177.2|16097.2|16174.9|16094.9|8
1728934340000|2024-10-14 19:32:20|16177.82|16097.82|16176.27|16096.27|16177.82|16097.82|16176.27|16096.27|10
1728934350000|2024-10-14 19:32:30|16176.25|16096.25|16175.81|16095.81|16176.31|16096.31|16175.81|16095.81|10
1728934360000|2024-10-14 19:32:40|16176.08|16096.08|16177.15|16097.15|16177.15|16097.15|16176.08|16096.08|9
1728934370000|2024-10-14 19:32:50|16177.22|16097.22|16176.43|16096.43|16177.22|16097.22|16176.27|16096.27|7
1728934380000|2024-10-14 19:33:00|16176.44|16096.44|16177.53|16097.53|16177.65|16097.65|16174.75|16094.75|10
1728934390000|2024-10-14 19:33:10|16177.19|16097.19|16180.13|16100.13|16180.13|16100.13|16177.13|16097.13|8
1728934400000|2024-10-14 19:33:20|16181.26|16101.26|16182.08|16102.08|16182.08|16102.08|16181.18|16101.18|10
1728934410000|2024-10-14 19:33:30|16182.09|16102.09|16182.46|16102.46|16182.72|16102.72|16182.09|16102.09|10
1728934420000|2024-10-14 19:33:40|16182.6|16102.6|16179.04|16099.04|16182.6|16102.6|16179.01|16099.01|9
1728934430000|2024-10-14 19:33:50|16179.37|16099.37|16178.9|16098.9|16179.52|16099.52|16178.68|16098.68|8
1728934440000|2024-10-14 19:34:00|16178.68|16098.68|16179.7|16099.7|16179.95|16099.95|16178.34|16098.34|9
1728934450000|2024-10-14 19:34:10|16179.69|16099.69|16180.72|16100.72|16180.99|16100.99|16179.69|16099.69|9
1728934460000|2024-10-14 19:34:20|16180.8|16100.8|16181.02|16101.02|16181.02|16101.02|16180.8|16100.8|8
1728934470000|2024-10-14 19:34:30|16181.03|16101.03|16181.36|16101.36|16181.36|16101.36|16180.46|16100.46|9
1728934480000|2024-10-14 19:34:40|16181.31|16101.31|16181.42|16101.42|16181.42|16101.42|16180.94|16100.94|10
1728934490000|2024-10-14 19:34:50|16181.66|16101.66|16183.34|16103.34|16183.34|16103.34|16181.18|16101.18|8
1728934500000|2024-10-14 19:35:00|16183.31|16103.31|16183.68|16103.68|16184.94|16104.94|16182.8|16102.8|10
1728934510000|2024-10-14 19:35:10|16183.69|16103.69|16185.63|16105.63|16185.63|16105.63|16183.69|16103.69|10
1728934520000|2024-10-14 19:35:20|16185.37|16105.37|16185.42|16105.42|16185.42|16105.42|16184.34|16104.34|9
1728934530000|2024-10-14 19:35:30|16185.43|16105.43|16185.13|16105.13|16185.43|16105.43|16184.7|16104.7|9
1728934540000|2024-10-14 19:35:40|16184.92|16104.92|16185.14|16105.14|16185.73|16105.73|16184.83|16104.83|10
1728934550000|2024-10-14 19:35:50|16185.13|16105.13|16185.52|16105.52|16185.52|16105.52|16184.98|16104.98|9
1728934560000|2024-10-14 19:36:00|16185.57|16105.57|16182.8|16102.8|16186.01|16106.01|16182.8|16102.8|9
1728934570000|2024-10-14 19:36:10|16182.47|16102.47|16179.83|16099.83|16183.12|16103.12|16179.45|16099.45|10
1728934580000|2024-10-14 19:36:20|16179.81|16099.81|16182.91|16102.91|16182.91|16102.91|16179.57|16099.57|9
1728934590000|2024-10-14 19:36:30|16182.62|16102.62|16182.35|16102.35|16183.17|16103.17|16182.35|16102.35|10
1728934600000|2024-10-14 19:36:40|16182.54|16102.54|16182.06|16102.06|16182.85|16102.85|16182.06|16102.06|8
1728934610000|2024-10-14 19:36:50|16182.24|16102.24|16181.62|16101.62|16182.53|16102.53|16181.62|16101.62|8
1728934620000|2024-10-14 19:37:00|16181.79|16101.79|16182.57|16102.57|16182.57|16102.57|16181.3|16101.3|9
1728934630000|2024-10-14 19:37:10|16182.62|16102.62|16183.07|16103.07|16183.28|16103.28|16182.62|16102.62|8
1728934640000|2024-10-14 19:37:20|16183.08|16103.08|16183.56|16103.56|16183.85|16103.85|16182.85|16102.85|8
1728934650000|2024-10-14 19:37:30|16183.46|16103.46|16183.26|16103.26|16183.46|16103.46|16183.01|16103.01|8
1728934660000|2024-10-14 19:37:40|16183.25|16103.25|16182.98|16102.98|16183.25|16103.25|16182.98|16102.98|6
1728934670000|2024-10-14 19:37:50|16182.99|16102.99|16186.15|16106.15|16186.15|16106.15|16182.95|16102.95|9
1728934680000|2024-10-14 19:38:00|16184.63|16104.63|16185.63|16105.63|16186.6|16106.6|16184.63|16104.63|9
1728934690000|2024-10-14 19:38:10|16185.58|16105.58|16185.99|16105.99|16186.37|16106.37|16185.58|16105.58|10
1728934700000|2024-10-14 19:38:20|16187.05|16107.05|16187.24|16107.24|16187.4|16107.4|16187.05|16107.05|7
1728934710000|2024-10-14 19:38:30|16187.22|16107.22|16187.44|16107.44|16187.44|16107.44|16186.44|16106.44|9
1728934720000|2024-10-14 19:38:40|16187.23|16107.23|16187.28|16107.28|16187.28|16107.28|16187.23|16107.23|4
1728934730000|2024-10-14 19:38:50|16187.31|16107.31|16188.53|16108.53|16189.04|16109.04|16187.31|16107.31|8
1728934740000|2024-10-14 19:39:00|16188.62|16108.62|16185.13|16105.13|16188.67|16108.67|16185.13|16105.13|10
1728934750000|2024-10-14 19:39:10|16184.46|16104.46|16182.5|16102.5|16184.46|16104.46|16182.25|16102.25|9
1728934760000|2024-10-14 19:39:20|16182.63|16102.63|16183.48|16103.48|16183.48|16103.48|16182.37|16102.37|9
1728934770000|2024-10-14 19:39:30|16183.47|16103.47|16183.19|16103.19|16183.69|16103.69|16182.11|16102.11|10
1728934780000|2024-10-14 19:39:40|16182.98|16102.98|16183.83|16103.83|16183.85|16103.85|16182.66|16102.66|10
1728934790000|2024-10-14 19:39:50|16185.69|16105.69|16188.1|16108.1|16188.3|16108.3|16185.69|16105.69|8
1728934800000|2024-10-14 19:40:00|16188.25|16108.25|16188.24|16108.24|16189.1|16109.1|16187.79|16107.79|9
1728934810000|2024-10-14 19:40:10|16188.25|16108.25|16188.2|16108.2|16188.54|16108.54|16188.2|16108.2|10
1728934820000|2024-10-14 19:40:20|16188.24|16108.24|16188.59|16108.59|16188.59|16108.59|16188.24|16108.24|6
1728934830000|2024-10-14 19:40:30|16188.58|16108.58|16189.98|16109.98|16189.98|16109.98|16188.32|16108.32|9
1728934840000|2024-10-14 19:40:40|16190.32|16110.32|16190.33|16110.33|16191|16111|16190.14|16110.14|10
1728934850000|2024-10-14 19:40:50|16190.44|16110.44|16191.15|16111.15|16191.53|16111.53|16190.44|16110.44|9
1728934860000|2024-10-14 19:41:00|16191.28|16111.28|16191.5|16111.5|16191.69|16111.69|16191.28|16111.28|8
1728934870000|2024-10-14 19:41:10|16191.81|16111.81|16192.16|16112.16|16192.17|16112.17|16191.81|16111.81|8
1728934880000|2024-10-14 19:41:20|16192.11|16112.11|16192.73|16112.73|16193.15|16113.15|16192.1|16112.1|8
1728934890000|2024-10-14 19:41:30|16192.72|16112.72|16192.73|16112.73|16193.06|16113.06|16192.4|16112.4|10
1728934900000|2024-10-14 19:41:40|16192.84|16112.84|16189.82|16109.82|16192.85|16112.85|16189.82|16109.82|9
1728934910000|2024-10-14 19:41:50|16189.84|16109.84|16190.44|16110.44|16190.44|16110.44|16189.69|16109.69|10
1728934920000|2024-10-14 19:42:00|16189.72|16109.72|16189.98|16109.98|16189.98|16109.98|16189.66|16109.66|9
1728934930000|2024-10-14 19:42:10|16189.17|16109.17|16187.22|16107.22|16189.49|16109.49|16187.2|16107.2|10
1728934940000|2024-10-14 19:42:20|16187.25|16107.25|16186.17|16106.17|16187.25|16107.25|16185.85|16105.85|10
1728934950000|2024-10-14 19:42:30|16186.3|16106.3|16183.4|16103.4|16187.48|16107.48|16183.31|16103.31|9
1728934960000|2024-10-14 19:42:40|16184.01|16104.01|16182.9|16102.9|16184.01|16104.01|16182.83|16102.83|7
1728934970000|2024-10-14 19:42:50|16182.89|16102.89|16182.15|16102.15|16182.89|16102.89|16182.15|16102.15|9
1728934980000|2024-10-14 19:43:00|16179.47|16099.47|16179.26|16099.26|16179.83|16099.83|16178.94|16098.94|10
1728934990000|2024-10-14 19:43:10|16179.29|16099.29|16179.17|16099.17|16179.52|16099.52|16179.16|16099.16|7
1728935000000|2024-10-14 19:43:20|16179.18|16099.18|16177.09|16097.09|16179.18|16099.18|16177.09|16097.09|9
1728935010000|2024-10-14 19:43:30|16177.14|16097.14|16175.53|16095.53|16177.52|16097.52|16174.98|16094.98|10
1728935020000|2024-10-14 19:43:40|16175.9|16095.9|16176.62|16096.62|16176.84|16096.84|16175.22|16095.22|10
1728935030000|2024-10-14 19:43:50|16176.63|16096.63|16175.98|16095.98|16176.63|16096.63|16174.97|16094.97|9
1728935040000|2024-10-14 19:44:00|16175.97|16095.97|16180.46|16100.46|16180.46|16100.46|16175.97|16095.97|8
1728935050000|2024-10-14 19:44:10|16181.88|16101.88|16182.8|16102.8|16182.8|16102.8|16181.7|16101.7|10
1728935060000|2024-10-14 19:44:20|16184.37|16104.37|16185.54|16105.54|16185.54|16105.54|16184.15|16104.15|8
1728935070000|2024-10-14 19:44:30|16186.18|16106.18|16186.86|16106.86|16187.03|16107.03|16185.81|16105.81|10
1728935080000|2024-10-14 19:44:40|16187.03|16107.03|16188.07|16108.07|16188.1|16108.1|16187.03|16107.03|10
1728935090000|2024-10-14 19:44:50|16188.14|16108.14|16188.84|16108.84|16189.33|16109.33|16188.14|16108.14|6
1728935100000|2024-10-14 19:45:00|16189.29|16109.29|16190.7|16110.7|16190.7|16110.7|16188.23|16108.23|10
1728935110000|2024-10-14 19:45:10|16190.41|16110.41|16191.95|16111.95|16191.95|16111.95|16190.41|16110.41|10
1728935120000|2024-10-14 19:45:20|16191.99|16111.99|16194.59|16114.59|16194.59|16114.59|16191.52|16111.52|10
1728935130000|2024-10-14 19:45:30|16193.56|16113.56|16193|16113|16194.26|16114.26|16192.94|16112.94|10
1728935140000|2024-10-14 19:45:40|16193.03|16113.03|16190.76|16110.76|16193.05|16113.05|16190.66|16110.66|9
1728935150000|2024-10-14 19:45:50|16190.77|16110.77|16190.42|16110.42|16191.17|16111.17|16190.42|16110.42|6
1728935160000|2024-10-14 19:46:00|16190.44|16110.44|16190.26|16110.26|16190.45|16110.45|16189.77|16109.77|9
1728935170000|2024-10-14 19:46:10|16190.25|16110.25|16183.4|16103.4|16190.25|16110.25|16183.4|16103.4|10
1728935180000|2024-10-14 19:46:20|16183.15|16103.15|16183.12|16103.12|16183.18|16103.18|16182.89|16102.89|8
1728935190000|2024-10-14 19:46:30|16182.63|16102.63|16181.7|16101.7|16183.08|16103.08|16181.7|16101.7|9
1728935200000|2024-10-14 19:46:40|16181.57|16101.57|16181.41|16101.41|16182.24|16102.24|16181.29|16101.29|9
1728935210000|2024-10-14 19:46:50|16181.3|16101.3|16183.76|16103.76|16184.13|16104.13|16181.3|16101.3|10
1728935220000|2024-10-14 19:47:00|16183.8|16103.8|16185.33|16105.33|16185.33|16105.33|16182.57|16102.57|10
1728935230000|2024-10-14 19:47:10|16186.07|16106.07|16185.72|16105.72|16186.12|16106.12|16185.47|16105.47|10
1728935240000|2024-10-14 19:47:20|16185.74|16105.74|16188.43|16108.43|16188.43|16108.43|16185.4|16105.4|9
1728935250000|2024-10-14 19:47:30|16188.74|16108.74|16188.28|16108.28|16188.93|16108.93|16188.28|16108.28|10
1728935260000|2024-10-14 19:47:40|16188.38|16108.38|16190.29|16110.29|16190.34|16110.34|16188.38|16108.38|10
1728935270000|2024-10-14 19:47:50|16191.65|16111.65|16192.74|16112.74|16193.23|16113.23|16191.65|16111.65|9
1728935280000|2024-10-14 19:48:00|16193.31|16113.31|16192.46|16112.46|16193.52|16113.52|16192.17|16112.17|9
1728935290000|2024-10-14 19:48:10|16192.49|16112.49|16193.96|16113.96|16193.96|16113.96|16192.32|16112.32|8
1728935300000|2024-10-14 19:48:20|16193.97|16113.97|16192.91|16112.91|16194.22|16114.22|16191.88|16111.88|10
1728935310000|2024-10-14 19:48:30|16192.92|16112.92|16192.56|16112.56|16192.92|16112.92|16192.26|16112.26|9
1728935320000|2024-10-14 19:48:40|16192.54|16112.54|16193.05|16113.05|16193.05|16113.05|16191.9|16111.9|9
1728935330000|2024-10-14 19:48:50|16193.79|16113.79|16192.57|16112.57|16193.81|16113.81|16192.57|16112.57|10
1728935340000|2024-10-14 19:49:00|16192.64|16112.64|16192.41|16112.41|16192.96|16112.96|16192.37|16112.37|9
1728935350000|2024-10-14 19:49:10|16192.77|16112.77|16191.24|16111.24|16192.77|16112.77|16191.24|16111.24|10
1728935360000|2024-10-14 19:49:20|16191.29|16111.29|16190.71|16110.71|16191.34|16111.34|16190.35|16110.35|10
1728935370000|2024-10-14 19:49:30|16190.7|16110.7|16190.23|16110.23|16190.76|16110.76|16190.04|16110.04|10
1728935380000|2024-10-14 19:49:40|16190.13|16110.13|16186.33|16106.33|16190.24|16110.24|16186.11|16106.11|9
1728935390000|2024-10-14 19:49:50|16186.2|16106.2|16188.68|16108.68|16188.68|16108.68|16185.96|16105.96|10
1728935400000|2024-10-14 19:50:00|16189.37|16109.37|16185.77|16105.77|16189.94|16109.94|16185.77|16105.77|8
1728935410000|2024-10-14 19:50:10|16185.84|16105.84|16182.41|16102.41|16185.84|16105.84|16182.41|16102.41|10
1728935420000|2024-10-14 19:50:20|16182.4|16102.4|16182.15|16102.15|16183.71|16103.71|16182.15|16102.15|10
1728935430000|2024-10-14 19:50:30|16182.77|16102.77|16183.19|16103.19|16183.19|16103.19|16181.88|16101.88|8
1728935440000|2024-10-14 19:50:40|16183.08|16103.08|16185.81|16105.81|16185.82|16105.82|16183.08|16103.08|10
1728935450000|2024-10-14 19:50:50|16185.48|16105.48|16183.49|16103.49|16185.48|16105.48|16183.49|16103.49|10
1728935460000|2024-10-14 19:51:00|16183.5|16103.5|16183.23|16103.23|16183.94|16103.94|16181.84|16101.84|10
1728935470000|2024-10-14 19:51:10|16184.66|16104.66|16187.31|16107.31|16187.52|16107.52|16184.51|16104.51|10
1728935480000|2024-10-14 19:51:20|16187.43|16107.43|16186.16|16106.16|16187.97|16107.97|16186.16|16106.16|10
1728935490000|2024-10-14 19:51:30|16185.65|16105.65|16183.47|16103.47|16185.65|16105.65|16183.2|16103.2|10
1728935500000|2024-10-14 19:51:40|16183.34|16103.34|16182.81|16102.81|16183.51|16103.51|16182.81|16102.81|8
1728935510000|2024-10-14 19:51:50|16183.08|16103.08|16183.01|16103.01|16183.44|16103.44|16182.85|16102.85|8
1728935520000|2024-10-14 19:52:00|16182.75|16102.75|16181.21|16101.21|16182.75|16102.75|16180.15|16100.15|9
1728935530000|2024-10-14 19:52:10|16181.68|16101.68|16179.08|16099.08|16181.95|16101.95|16179.08|16099.08|10
1728935540000|2024-10-14 19:52:20|16178.61|16098.61|16178.84|16098.84|16178.84|16098.84|16178.18|16098.18|10
1728935550000|2024-10-14 19:52:30|16178.82|16098.82|16182.52|16102.52|16183.14|16103.14|16178.54|16098.54|10
1728935560000|2024-10-14 19:52:40|16182.56|16102.56|16186.54|16106.54|16186.54|16106.54|16182.23|16102.23|10
1728935570000|2024-10-14 19:52:50|16185.91|16105.91|16186.48|16106.48|16187.17|16107.17|16185.87|16105.87|10
1728935580000|2024-10-14 19:53:00|16185.91|16105.91|16183.53|16103.53|16185.91|16105.91|16183.53|16103.53|9
1728935590000|2024-10-14 19:53:10|16183.29|16103.29|16182.36|16102.36|16183.42|16103.42|16182.36|16102.36|10
1728935600000|2024-10-14 19:53:20|16181.63|16101.63|16181.58|16101.58|16182.2|16102.2|16181.1|16101.1|10
1728935610000|2024-10-14 19:53:30|16181.39|16101.39|16183.26|16103.26|16183.41|16103.41|16181.39|16101.39|10
1728935620000|2024-10-14 19:53:40|16183.97|16103.97|16186.03|16106.03|16186.03|16106.03|16183.94|16103.94|8
1728935630000|2024-10-14 19:53:50|16186.35|16106.35|16186.97|16106.97|16188.31|16108.31|16186.34|16106.34|9
1728935640000|2024-10-14 19:54:00|16187.58|16107.58|16187.73|16107.73|16187.73|16107.73|16187.58|16107.58|8
1728935650000|2024-10-14 19:54:10|16187.76|16107.76|16187.82|16107.82|16187.86|16107.86|16187.76|16107.76|8
1728935660000|2024-10-14 19:54:20|16187.8|16107.8|16183.11|16103.11|16187.8|16107.8|16183.11|16103.11|6
1728935670000|2024-10-14 19:54:30|16182.76|16102.76|16185.39|16105.39|16185.93|16105.93|16182.67|16102.67|9
1728935680000|2024-10-14 19:54:40|16185.52|16105.52|16186.05|16106.05|16187.01|16107.01|16185.52|16105.52|9
1728935690000|2024-10-14 19:54:50|16186.48|16106.48|16182.28|16102.28|16186.49|16106.49|16182.28|16102.28|10
1728935700000|2024-10-14 19:55:00|16182.19|16102.19|16182.45|16102.45|16183.4|16103.4|16182.02|16102.02|10
1728935710000|2024-10-14 19:55:10|16182.15|16102.15|16183.75|16103.75|16183.75|16103.75|16182.15|16102.15|10
1728935720000|2024-10-14 19:55:20|16183.74|16103.74|16185.52|16105.52|16185.79|16105.79|16183.74|16103.74|10
1728935730000|2024-10-14 19:55:30|16185.53|16105.53|16184.71|16104.71|16185.53|16105.53|16184.66|16104.66|9
1728935740000|2024-10-14 19:55:40|16183.85|16103.85|16184.02|16104.02|16184.84|16104.84|16183.45|16103.45|7
1728935750000|2024-10-14 19:55:50|16183.98|16103.98|16183.28|16103.28|16183.98|16103.98|16182.31|16102.31|10
1728935760000|2024-10-14 19:56:00|16183.74|16103.74|16184.29|16104.29|16184.43|16104.43|16183.45|16103.45|9
1728935770000|2024-10-14 19:56:10|16184.3|16104.3|16182.92|16102.92|16184.96|16104.96|16182.88|16102.88|9
1728935780000|2024-10-14 19:56:20|16183.26|16103.26|16183.23|16103.23|16183.84|16103.84|16182.9|16102.9|10
1728935790000|2024-10-14 19:56:30|16183.22|16103.22|16181.27|16101.27|16183.22|16103.22|16180.81|16100.81|10
1728935800000|2024-10-14 19:56:40|16181.03|16101.03|16180.74|16100.74|16181.34|16101.34|16180.23|16100.23|10
1728935810000|2024-10-14 19:56:50|16180.77|16100.77|16184.14|16104.14|16184.15|16104.15|16180.74|16100.74|7
1728935820000|2024-10-14 19:57:00|16184.41|16104.41|16184.01|16104.01|16184.67|16104.67|16184.01|16104.01|8
1728935830000|2024-10-14 19:57:10|16184.12|16104.12|16185.06|16105.06|16185.24|16105.24|16183.89|16103.89|10
1728935840000|2024-10-14 19:57:20|16185.04|16105.04|16185.35|16105.35|16185.6|16105.6|16184.96|16104.96|10
1728935850000|2024-10-14 19:57:30|16185.31|16105.31|16183.61|16103.61|16185.31|16105.31|16183.61|16103.61|10
1728935860000|2024-10-14 19:57:40|16183.86|16103.86|16183.79|16103.79|16184.06|16104.06|16183.46|16103.46|8
1728935870000|2024-10-14 19:57:50|16183.47|16103.47|16183.98|16103.98|16184.22|16104.22|16183.47|16103.47|8
1728935880000|2024-10-14 19:58:00|16184.04|16104.04|16179.84|16099.84|16184.13|16104.13|16179.77|16099.77|9
1728935890000|2024-10-14 19:58:10|16179.87|16099.87|16177.2|16097.2|16179.87|16099.87|16177.15|16097.15|9
1728935900000|2024-10-14 19:58:20|16176.55|16096.55|16176.09|16096.09|16176.55|16096.55|16176.09|16096.09|8
1728935910000|2024-10-14 19:58:30|16176.04|16096.04|16174.71|16094.71|16176.04|16096.04|16174.71|16094.71|8
1728935920000|2024-10-14 19:58:40|16174.57|16094.57|16169.5|16089.5|16174.57|16094.57|16169.5|16089.5|6
1728935930000|2024-10-14 19:58:50|16169.47|16089.47|16164.7|16084.7|16169.47|16089.47|16164.7|16084.7|10
1728935940000|2024-10-14 19:59:00|16164.42|16084.42|16164.29|16084.29|16164.42|16084.42|16161.45|16081.45|10
1728935950000|2024-10-14 19:59:10|16163.18|16083.18|16164.51|16084.51|16164.52|16084.52|16161.69|16081.69|10
1728935960000|2024-10-14 19:59:20|16164.5|16084.5|16166|16086|16167.13|16087.13|16164.5|16084.5|10
1728935970000|2024-10-14 19:59:30|16166.62|16086.62|16165.65|16085.65|16167.43|16087.43|16163.94|16083.94|10
1728935980000|2024-10-14 19:59:40|16165.89|16085.89|16164.9|16084.9|16166.13|16086.13|16164.9|16084.9|10
1728935990000|2024-10-14 19:59:50|16165.48|16085.48|16166.79|16086.79|16167.15|16087.15|16165.48|16085.48|9
1728936000000|2024-10-14 20:00:00|16166.14|16086.14|16163.38|16083.38|16166.14|16086.14|16162.5|16082.5|9
1728936010000|2024-10-14 20:00:10|16164.06|16084.06|16165.33|16085.33|16166.07|16086.07|16164.02|16084.02|10
1728936020000|2024-10-14 20:00:20|16166.21|16086.21|16159.54|16079.54|16166.21|16086.21|16159.04|16079.04|10
1728936030000|2024-10-14 20:00:30|16159.86|16079.86|16161.98|16081.98|16161.98|16081.98|16159.28|16079.28|10
1728936040000|2024-10-14 20:00:40|16161.52|16081.52|16160.93|16080.93|16162.36|16082.36|16160.11|16080.11|8
1728936050000|2024-10-14 20:00:50|16161.64|16081.64|16162.72|16082.72|16163.34|16083.34|16161.26|16081.26|9
1728936060000|2024-10-14 20:01:00|16163.11|16083.11|16162.65|16082.65|16163.6|16083.6|16162.65|16082.65|10
1728936070000|2024-10-14 20:01:10|16162.43|16082.43|16162.49|16082.49|16163.17|16083.17|16162.05|16082.05|9
1728936080000|2024-10-14 20:01:20|16162.54|16082.54|16159.3|16079.3|16162.54|16082.54|16159.3|16079.3|6
1728936090000|2024-10-14 20:01:30|16159.29|16079.29|16158.39|16078.39|16159.29|16079.29|16158.19|16078.19|10
1728936100000|2024-10-14 20:01:40|16158.34|16078.34|16158.2|16078.2|16158.58|16078.58|16158.19|16078.19|8
1728936110000|2024-10-14 20:01:50|16158.21|16078.21|16157.65|16077.65|16158.21|16078.21|16157.65|16077.65|6
1728936120000|2024-10-14 20:02:00|16157.94|16077.94|16157.72|16077.72|16157.94|16077.94|16157.51|16077.51|9
1728936130000|2024-10-14 20:02:10|16157.74|16077.74|16155.86|16075.86|16157.74|16077.74|16155.86|16075.86|5
1728936140000|2024-10-14 20:02:20|16155.44|16075.44|16152.67|16072.67|16155.44|16075.44|16150.92|16070.92|8
1728936150000|2024-10-14 20:02:30|16152.85|16072.85|16153.44|16073.44|16153.44|16073.44|16152.85|16072.85|9
1728936160000|2024-10-14 20:02:40|16153.33|16073.33|16153.8|16073.8|16153.8|16073.8|16153.33|16073.33|8
1728936170000|2024-10-14 20:02:50|16153.68|16073.68|16153.72|16073.72|16153.72|16073.72|16153.68|16073.68|6
1728936180000|2024-10-14 20:03:00|16153.73|16073.73|16153.14|16073.14|16153.73|16073.73|16153.14|16073.14|8
1728936190000|2024-10-14 20:03:10|16153.35|16073.35|16152.54|16072.54|16153.44|16073.44|16152.54|16072.54|10
1728936200000|2024-10-14 20:03:20|16152.58|16072.58|16154.03|16074.03|16154.61|16074.61|16152.58|16072.58|9
1728936210000|2024-10-14 20:03:30|16154.06|16074.06|16154.81|16074.81|16154.98|16074.98|16154.06|16074.06|9
1728936220000|2024-10-14 20:03:40|16154.63|16074.63|16151.73|16071.73|16154.63|16074.63|16151.73|16071.73|7
1728936230000|2024-10-14 20:03:50|16151.71|16071.71|16151.59|16071.59|16151.72|16071.72|16151.59|16071.59|7
1728936240000|2024-10-14 20:04:00|16151.61|16071.61|16150.56|16070.56|16151.61|16071.61|16150.51|16070.51|7
1728936250000|2024-10-14 20:04:10|16150.68|16070.68|16150.14|16070.14|16150.68|16070.68|16150.14|16070.14|9
1728936260000|2024-10-14 20:04:20|16150.02|16070.02|16148.3|16068.3|16150.02|16070.02|16146.62|16066.62|10
1728936270000|2024-10-14 20:04:30|16148.72|16068.72|16148.01|16068.01|16148.72|16068.72|16147.54|16067.54|8
1728936280000|2024-10-14 20:04:40|16147.56|16067.56|16146.26|16066.26|16147.83|16067.83|16146.25|16066.25|10
1728936290000|2024-10-14 20:04:50|16146.34|16066.34|16144.93|16064.93|16146.34|16066.34|16144.73|16064.73|9
1728936300000|2024-10-14 20:05:00|16144.94|16064.94|16145.99|16065.99|16146.7|16066.7|16144.94|16064.94|10
1728936310000|2024-10-14 20:05:10|16145.79|16065.79|16145.48|16065.48|16145.8|16065.8|16144.81|16064.81|10
1728936320000|2024-10-14 20:05:20|16146.44|16066.44|16147.16|16067.16|16147.56|16067.56|16146.44|16066.44|8
1728936330000|2024-10-14 20:05:30|16147.17|16067.17|16146.44|16066.44|16147.18|16067.18|16146|16066|10
1728936340000|2024-10-14 20:05:40|16146.93|16066.93|16145.02|16065.02|16146.93|16066.93|16144.72|16064.72|6
1728936350000|2024-10-14 20:05:50|16145.04|16065.04|16145.31|16065.31|16145.31|16065.31|16144.82|16064.82|9
1728936360000|2024-10-14 20:06:00|16145.34|16065.34|16144.48|16064.48|16145.34|16065.34|16144.48|16064.48|7
1728936370000|2024-10-14 20:06:10|16143.85|16063.85|16143.55|16063.55|16143.85|16063.85|16143.55|16063.55|9
1728936380000|2024-10-14 20:06:20|16143.54|16063.54|16143.57|16063.57|16143.57|16063.57|16143.39|16063.39|7
1728936390000|2024-10-14 20:06:30|16142.43|16062.43|16140.49|16060.49|16142.43|16062.43|16140.48|16060.48|6
1728936400000|2024-10-14 20:06:40|16141.99|16061.99|16143.85|16063.85|16143.85|16063.85|16141.44|16061.44|6
1728936410000|2024-10-14 20:06:50|16143.84|16063.84|16146.65|16066.65|16146.65|16066.65|16143.83|16063.83|10
1728936420000|2024-10-14 20:07:00|16147.46|16067.46|16148.94|16068.94|16148.94|16068.94|16147.26|16067.26|9
1728936430000|2024-10-14 20:07:10|16148.68|16068.68|16149.87|16069.87|16149.9|16069.9|16148.68|16068.68|8
1728936440000|2024-10-14 20:07:20|16149.85|16069.85|16150.48|16070.48|16150.48|16070.48|16149.85|16069.85|9
1728936450000|2024-10-14 20:07:30|16150.9|16070.9|16151.36|16071.36|16151.36|16071.36|16150.71|16070.71|8
1728936460000|2024-10-14 20:07:40|16151.34|16071.34|16153.58|16073.58|16153.58|16073.58|16151.34|16071.34|10
1728936470000|2024-10-14 20:07:50|16153.62|16073.62|16155.57|16075.57|16155.94|16075.94|16153.62|16073.62|10
1728936480000|2024-10-14 20:08:00|16155.89|16075.89|16156.98|16076.98|16157.2|16077.2|16155.89|16075.89|8
1728936490000|2024-10-14 20:08:10|16156.9|16076.9|16157.35|16077.35|16157.95|16077.95|16156.9|16076.9|10
1728936500000|2024-10-14 20:08:20|16157.27|16077.27|16161.36|16081.36|16161.42|16081.42|16157.27|16077.27|8
1728936510000|2024-10-14 20:08:30|16161.61|16081.61|16162.34|16082.34|16162.34|16082.34|16161.61|16081.61|9
1728936520000|2024-10-14 20:08:40|16162.42|16082.42|16163.1|16083.1|16163.1|16083.1|16162.06|16082.06|8
1728936530000|2024-10-14 20:08:50|16163.49|16083.49|16166.79|16086.79|16166.79|16086.79|16163.15|16083.15|9
1728936540000|2024-10-14 20:09:00|16166.61|16086.61|16166.02|16086.02|16166.61|16086.61|16166|16086|8
1728936550000|2024-10-14 20:09:10|16166.93|16086.93|16164.11|16084.11|16166.93|16086.93|16164.11|16084.11|8
1728936560000|2024-10-14 20:09:20|16164.62|16084.62|16164.14|16084.14|16164.63|16084.63|16164.14|16084.14|7
1728936570000|2024-10-14 20:09:30|16164.54|16084.54|16166.34|16086.34|16166.34|16086.34|16164.54|16084.54|8
1728936580000|2024-10-14 20:09:40|16166.65|16086.65|16167.21|16087.21|16167.44|16087.44|16166.13|16086.13|9
1728936590000|2024-10-14 20:09:50|16167.27|16087.27|16167.23|16087.23|16167.34|16087.34|16167.14|16087.14|9
1728936600000|2024-10-14 20:10:00|16167.2|16087.2|16168.14|16088.14|16168.14|16088.14|16167.2|16087.2|9
1728936610000|2024-10-14 20:10:10|16168.18|16088.18|16167.38|16087.38|16168.23|16088.23|16167.36|16087.36|8
1728936620000|2024-10-14 20:10:20|16167.52|16087.52|16168.67|16088.67|16168.67|16088.67|16167.5|16087.5|9
1728936630000|2024-10-14 20:10:30|16168.68|16088.68|16169.12|16089.12|16169.64|16089.64|16168.68|16088.68|5
1728936640000|2024-10-14 20:10:40|16169.13|16089.13|16168.86|16088.86|16169.15|16089.15|16168.85|16088.85|9
1728936650000|2024-10-14 20:10:50|16168.8|16088.8|16169.85|16089.85|16169.85|16089.85|16168.58|16088.58|9
1728936660000|2024-10-14 20:11:00|16169.86|16089.86|16170.96|16090.96|16170.96|16090.96|16169.86|16089.86|10
1728936670000|2024-10-14 20:11:10|16170.99|16090.99|16173.52|16093.52|16173.52|16093.52|16170.99|16090.99|10
1728936680000|2024-10-14 20:11:20|16173.76|16093.76|16174.8|16094.8|16174.8|16094.8|16173.55|16093.55|10
1728936690000|2024-10-14 20:11:30|16174.88|16094.88|16175.29|16095.29|16175.65|16095.65|16174.62|16094.62|8
1728936700000|2024-10-14 20:11:40|16177.11|16097.11|16176.81|16096.81|16177.43|16097.43|16176.72|16096.72|10
1728936710000|2024-10-14 20:11:50|16175.29|16095.29|16173.36|16093.36|16175.3|16095.3|16173.36|16093.36|6
1728936720000|2024-10-14 20:12:00|16173.38|16093.38|16170.74|16090.74|16173.38|16093.38|16170.74|16090.74|9
1728936730000|2024-10-14 20:12:10|16170.55|16090.55|16170.36|16090.36|16170.55|16090.55|16170.36|16090.36|5
1728936740000|2024-10-14 20:12:20|16170.91|16090.91|16171.12|16091.12|16171.19|16091.19|16170.91|16090.91|5
1728936750000|2024-10-14 20:12:30|16171.13|16091.13|16172|16092|16172|16092|16171.13|16091.13|7
1728936760000|2024-10-14 20:12:40|16172.02|16092.02|16171.14|16091.14|16172.27|16092.27|16171.14|16091.14|10
1728936770000|2024-10-14 20:12:50|16170.28|16090.28|16169.87|16089.87|16170.28|16090.28|16169.8|16089.8|9
1728936780000|2024-10-14 20:13:00|16169.77|16089.77|16169.6|16089.6|16169.77|16089.77|16169.56|16089.56|9
1728936790000|2024-10-14 20:13:10|16169.55|16089.55|16171.14|16091.14|16171.5|16091.5|16169.19|16089.19|10
1728936800000|2024-10-14 20:13:20|16171.15|16091.15|16172.14|16092.14|16172.14|16092.14|16171.15|16091.15|9
1728936810000|2024-10-14 20:13:30|16172.67|16092.67|16172.86|16092.86|16172.86|16092.86|16172.67|16092.67|9
1728936820000|2024-10-14 20:13:40|16173.07|16093.07|16175.22|16095.22|16175.22|16095.22|16173.07|16093.07|10
1728936830000|2024-10-14 20:13:50|16175.12|16095.12|16174.66|16094.66|16175.12|16095.12|16174.45|16094.45|10
1728936840000|2024-10-14 20:14:00|16175.22|16095.22|16175.26|16095.26|16175.26|16095.26|16174.91|16094.91|8
1728936850000|2024-10-14 20:14:10|16177.68|16097.68|16177.54|16097.54|16178.04|16098.04|16177.54|16097.54|8
1728936860000|2024-10-14 20:14:20|16177.58|16097.58|16179.13|16099.13|16179.13|16099.13|16177.58|16097.58|8
1728936870000|2024-10-14 20:14:30|16179.12|16099.12|16179.86|16099.86|16180.09|16100.09|16179.11|16099.11|9
1728936880000|2024-10-14 20:14:40|16179.55|16099.55|16179.14|16099.14|16179.94|16099.94|16179.14|16099.14|7
1728936890000|2024-10-14 20:14:50|16179.13|16099.13|16179.09|16099.09|16179.13|16099.13|16179.09|16099.09|5
1728936900000|2024-10-14 20:15:00|16179.11|16099.11|16179.03|16099.03|16179.24|16099.24|16178.91|16098.91|7
1728936910000|2024-10-14 20:15:10|16179.04|16099.04|16176.47|16096.47|16179.04|16099.04|16176.47|16096.47|6
1728936920000|2024-10-14 20:15:20|16176.87|16096.87|16177.19|16097.19|16177.38|16097.38|16176.87|16096.87|10
1728936930000|2024-10-14 20:15:30|16177.2|16097.2|16177.26|16097.26|16177.26|16097.26|16177.18|16097.18|7
1728936940000|2024-10-14 20:15:40|16177.21|16097.21|16177.99|16097.99|16178.14|16098.14|16177.21|16097.21|6
1728936950000|2024-10-14 20:15:50|16178.16|16098.16|16180.36|16100.36|16180.36|16100.36|16178.06|16098.06|10
1728936960000|2024-10-14 20:16:00|16180.85|16100.85|16181.49|16101.49|16181.49|16101.49|16180.85|16100.85|8
1728936970000|2024-10-14 20:16:10|16181.8|16101.8|16183.01|16103.01|16183.01|16103.01|16181.39|16101.39|8
1728936980000|2024-10-14 20:16:20|16183.76|16103.76|16185.79|16105.79|16185.79|16105.79|16182.67|16102.67|9
1728936990000|2024-10-14 20:16:30|16185.63|16105.63|16184.84|16104.84|16185.92|16105.92|16184.84|16104.84|10
1728937000000|2024-10-14 20:16:40|16184.85|16104.85|16187.58|16107.58|16187.58|16107.58|16184.85|16104.85|9
1728937010000|2024-10-14 20:16:50|16188.03|16108.03|16190.7|16110.7|16190.7|16110.7|16188.03|16108.03|10
1728937020000|2024-10-14 20:17:00|16190.41|16110.41|16191.35|16111.35|16191.35|16111.35|16190.4|16110.4|6
1728937030000|2024-10-14 20:17:10|16191.38|16111.38|16191.17|16111.17|16191.66|16111.66|16191.17|16111.17|9
1728937040000|2024-10-14 20:17:20|16191.12|16111.12|16190.88|16110.88|16191.12|16111.12|16190.79|16110.79|10
1728937050000|2024-10-14 20:17:30|16191.1|16111.1|16191.61|16111.61|16192.78|16112.78|16191.1|16111.1|9
1728937060000|2024-10-14 20:17:40|16191.71|16111.71|16191.71|16111.71|16191.71|16111.71|16191.22|16111.22|5
1728937070000|2024-10-14 20:17:50|16191.85|16111.85|16191.52|16111.52|16191.97|16111.97|16191.45|16111.45|10
1728937080000|2024-10-14 20:18:00|16190.54|16110.54|16189.47|16109.47|16191.3|16111.3|16189.47|16109.47|8
1728937090000|2024-10-14 20:18:10|16189.35|16109.35|16189.4|16109.4|16189.82|16109.82|16189.25|16109.25|10
1728937100000|2024-10-14 20:18:20|16189.36|16109.36|16188.48|16108.48|16189.36|16109.36|16188.48|16108.48|7
1728937110000|2024-10-14 20:18:30|16188.15|16108.15|16187.7|16107.7|16188.55|16108.55|16187.22|16107.22|8
1728937120000|2024-10-14 20:18:40|16188.01|16108.01|16189.23|16109.23|16189.23|16109.23|16187.56|16107.56|7
1728937130000|2024-10-14 20:18:50|16189.24|16109.24|16189.25|16109.25|16189.49|16109.49|16189.24|16109.24|9
1728937140000|2024-10-14 20:19:00|16189.23|16109.23|16189.25|16109.25|16189.25|16109.25|16189.13|16109.13|9
1728937150000|2024-10-14 20:19:10|16189.23|16109.23|16189.38|16109.38|16189.38|16109.38|16189.23|16109.23|7
1728937160000|2024-10-14 20:19:20|16189.41|16109.41|16189.72|16109.72|16189.72|16109.72|16189.33|16109.33|9
1728937170000|2024-10-14 20:19:30|16189.73|16109.73|16189.8|16109.8|16189.83|16109.83|16189.73|16109.73|6
1728937180000|2024-10-14 20:19:40|16189.91|16109.91|16189.59|16109.59|16189.91|16109.91|16189.29|16109.29|9
1728937190000|2024-10-14 20:19:50|16187.71|16107.71|16187.13|16107.13|16187.73|16107.73|16187.01|16107.01|6
1728937200000|2024-10-14 20:20:00|16187.02|16107.02|16185.07|16105.07|16187.02|16107.02|16185|16105|6
1728937210000|2024-10-14 20:20:10|16184.68|16104.68|16184.66|16104.66|16184.68|16104.68|16184.62|16104.62|6
1728937220000|2024-10-14 20:20:20|16184.68|16104.68|16184.32|16104.32|16184.68|16104.68|16184.32|16104.32|7
1728937230000|2024-10-14 20:20:30|16184.33|16104.33|16184.25|16104.25|16184.33|16104.33|16184.25|16104.25|4
1728937240000|2024-10-14 20:20:40|16184.02|16104.02|16183.84|16103.84|16185.35|16105.35|16183.84|16103.84|9
1728937250000|2024-10-14 20:20:50|16183.88|16103.88|16183.75|16103.75|16183.88|16103.88|16183.75|16103.75|6
1728937260000|2024-10-14 20:21:00|16183.68|16103.68|16180.45|16100.45|16183.68|16103.68|16180.45|16100.45|8
1728937270000|2024-10-14 20:21:10|16180.48|16100.48|16180.38|16100.38|16180.66|16100.66|16179.18|16099.18|9
1728937280000|2024-10-14 20:21:20|16179.97|16099.97|16180.04|16100.04|16180.04|16100.04|16179.97|16099.97|8
1728937290000|2024-10-14 20:21:30|16181.24|16101.24|16180.32|16100.32|16181.28|16101.28|16180.32|16100.32|6
1728937300000|2024-10-14 20:21:40|16180.33|16100.33|16180.31|16100.31|16180.33|16100.33|16180.31|16100.31|4
1728937310000|2024-10-14 20:21:50|16179.93|16099.93|16180.86|16100.86|16180.9|16100.9|16179.92|16099.92|8
1728937320000|2024-10-14 20:22:00|16181.07|16101.07|16181.41|16101.41|16181.41|16101.41|16181.07|16101.07|7
1728937330000|2024-10-14 20:22:10|16181.4|16101.4|16183.32|16103.32|16183.32|16103.32|16181.4|16101.4|8
1728937340000|2024-10-14 20:22:20|16183.31|16103.31|16183.57|16103.57|16183.57|16103.57|16183.29|16103.29|5
1728937350000|2024-10-14 20:22:30|16183.25|16103.25|16182.65|16102.65|16184.18|16104.18|16182.56|16102.56|9
1728937360000|2024-10-14 20:22:40|16182.64|16102.64|16181.97|16101.97|16182.65|16102.65|16181.67|16101.67|8
1728937370000|2024-10-14 20:22:50|16181.98|16101.98|16182|16102|16182.05|16102.05|16181.71|16101.71|8
1728937380000|2024-10-14 20:23:00|16181.81|16101.81|16182.16|16102.16|16182.19|16102.19|16181.81|16101.81|6
1728937390000|2024-10-14 20:23:10|16182.15|16102.15|16180.83|16100.83|16182.19|16102.19|16180.29|16100.29|8
1728937400000|2024-10-14 20:23:20|16180.77|16100.77|16179.35|16099.35|16180.77|16100.77|16179.32|16099.32|10
1728937410000|2024-10-14 20:23:30|16179.32|16099.32|16179.17|16099.17|16179.39|16099.39|16179.17|16099.17|6
1728937420000|2024-10-14 20:23:40|16179.14|16099.14|16180.05|16100.05|16180.16|16100.16|16179.14|16099.14|9
1728937430000|2024-10-14 20:23:50|16179.65|16099.65|16179.4|16099.4|16179.9|16099.9|16179.23|16099.23|10
1728937440000|2024-10-14 20:24:00|16179.39|16099.39|16179.34|16099.34|16179.39|16099.39|16178.94|16098.94|10
1728937450000|2024-10-14 20:24:10|16179.14|16099.14|16179.07|16099.07|16179.14|16099.14|16178.75|16098.75|10
1728937460000|2024-10-14 20:24:20|16178.78|16098.78|16178.77|16098.77|16178.78|16098.78|16178.72|16098.72|9
1728937470000|2024-10-14 20:24:30|16178.81|16098.81|16178.52|16098.52|16178.97|16098.97|16178.52|16098.52|7
1728937480000|2024-10-14 20:24:40|16178.51|16098.51|16178.5|16098.5|16178.54|16098.54|16178.5|16098.5|7
1728937490000|2024-10-14 20:24:50|16178.51|16098.51|16178.02|16098.02|16178.52|16098.52|16178.02|16098.02|8
1728937500000|2024-10-14 20:25:00|16177.88|16097.88|16177.74|16097.74|16177.93|16097.93|16177.74|16097.74|9
1728937510000|2024-10-14 20:25:10|16177.92|16097.92|16178.95|16098.95|16178.95|16098.95|16177.81|16097.81|8
1728937520000|2024-10-14 20:25:20|16178.96|16098.96|16177.99|16097.99|16178.96|16098.96|16177.99|16097.99|7
1728937530000|2024-10-14 20:25:30|16177.88|16097.88|16177.48|16097.48|16177.88|16097.88|16177.48|16097.48|7
1728937540000|2024-10-14 20:25:40|16177.49|16097.49|16177.48|16097.48|16177.49|16097.49|16177.48|16097.48|2
1728937550000|2024-10-14 20:25:50|16177.47|16097.47|16177.49|16097.49|16177.5|16097.5|16177.45|16097.45|8
1728937570000|2024-10-14 20:26:10|16178.23|16098.23|16178.75|16098.75|16178.75|16098.75|16178.23|16098.23|9
1728937580000|2024-10-14 20:26:20|16178.82|16098.82|16179.19|16099.19|16179.19|16099.19|16178.81|16098.81|7
1728937590000|2024-10-14 20:26:30|16179.17|16099.17|16179.82|16099.82|16179.82|16099.82|16179.11|16099.11|7
1728937600000|2024-10-14 20:26:40|16180|16100|16180.92|16100.92|16180.95|16100.95|16180|16100|6
1728937610000|2024-10-14 20:26:50|16180.94|16100.94|16182.66|16102.66|16182.66|16102.66|16180.94|16100.94|7
1728937620000|2024-10-14 20:27:00|16182.57|16102.57|16183.51|16103.51|16183.51|16103.51|16182.57|16102.57|9
1728937630000|2024-10-14 20:27:10|16183.52|16103.52|16183.04|16103.04|16183.55|16103.55|16183.04|16103.04|9
1728937640000|2024-10-14 20:27:20|16183.02|16103.02|16183.04|16103.04|16183.06|16103.06|16182.7|16102.7|6
1728937650000|2024-10-14 20:27:30|16183.05|16103.05|16181.95|16101.95|16183.05|16103.05|16181.68|16101.68|8
1728937660000|2024-10-14 20:27:40|16181.92|16101.92|16181.78|16101.78|16182.25|16102.25|16181.75|16101.75|8
1728937670000|2024-10-14 20:27:50|16181.28|16101.28|16180.9|16100.9|16181.3|16101.3|16180.9|16100.9|9
1728937680000|2024-10-14 20:28:00|16180.91|16100.91|16181.54|16101.54|16181.54|16101.54|16180.91|16100.91|9
1728937690000|2024-10-14 20:28:10|16181.55|16101.55|16180.7|16100.7|16181.88|16101.88|16180.7|16100.7|9
1728937700000|2024-10-14 20:28:20|16180.68|16100.68|16180.7|16100.7|16180.7|16100.7|16180.55|16100.55|7
1728937710000|2024-10-14 20:28:30|16181.1|16101.1|16182.58|16102.58|16182.58|16102.58|16181.01|16101.01|10
1728937720000|2024-10-14 20:28:40|16181.76|16101.76|16181.98|16101.98|16181.98|16101.98|16181.74|16101.74|8
1728937730000|2024-10-14 20:28:50|16182.09|16102.09|16181.82|16101.82|16182.14|16102.14|16181.64|16101.64|8
1728937740000|2024-10-14 20:29:00|16182.01|16102.01|16184.13|16104.13|16184.85|16104.85|16182.01|16102.01|10
1728937750000|2024-10-14 20:29:10|16183.76|16103.76|16186.33|16106.33|16186.96|16106.96|16183.76|16103.76|10
1728937760000|2024-10-14 20:29:20|16186.31|16106.31|16186.01|16106.01|16186.31|16106.31|16185.5|16105.5|8
1728937770000|2024-10-14 20:29:30|16187.67|16107.67|16189.36|16109.36|16189.77|16109.77|16187.67|16107.67|10
1728937780000|2024-10-14 20:29:40|16189.39|16109.39|16189.66|16109.66|16189.66|16109.66|16189.39|16109.39|7
1728937790000|2024-10-14 20:29:50|16189.73|16109.73|16189.74|16109.74|16189.79|16109.79|16189.71|16109.71|9
1728937800000|2024-10-14 20:30:00|16189.71|16109.71|16189.97|16109.97|16189.97|16109.97|16189.61|16109.61|10
1728937810000|2024-10-14 20:30:10|16189.85|16109.85|16188.7|16108.7|16189.85|16109.85|16188.7|16108.7|8
1728937820000|2024-10-14 20:30:20|16188.46|16108.46|16189.3|16109.3|16189.43|16109.43|16187.92|16107.92|8
1728937830000|2024-10-14 20:30:30|16189.36|16109.36|16189.98|16109.98|16190.13|16110.13|16189.36|16109.36|9
1728937840000|2024-10-14 20:30:40|16189.96|16109.96|16189.89|16109.89|16190.01|16110.01|16189.7|16109.7|10
1728937850000|2024-10-14 20:30:50|16189.82|16109.82|16189.96|16109.96|16190.01|16110.01|16189.82|16109.82|5
1728937860000|2024-10-14 20:31:00|16190.17|16110.17|16189.91|16109.91|16190.17|16110.17|16189.9|16109.9|7
1728937870000|2024-10-14 20:31:10|16189.94|16109.94|16190.05|16110.05|16190.05|16110.05|16189.93|16109.93|6
1728937880000|2024-10-14 20:31:20|16190.32|16110.32|16192.55|16112.55|16192.55|16112.55|16190.32|16110.32|10
1728937890000|2024-10-14 20:31:30|16192.93|16112.93|16194.69|16114.69|16196.6|16116.6|16192.93|16112.93|10
1728937900000|2024-10-14 20:31:40|16194.67|16114.67|16194.95|16114.95|16194.96|16114.96|16194.67|16114.67|7
1728937910000|2024-10-14 20:31:50|16194.96|16114.96|16189.59|16109.59|16194.96|16114.96|16189.59|16109.59|10
1728937920000|2024-10-14 20:32:00|16189.58|16109.58|16188.96|16108.96|16189.58|16109.58|16188.96|16108.96|7
1728937930000|2024-10-14 20:32:10|16188.95|16108.95|16188.91|16108.91|16189.06|16109.06|16188.91|16108.91|9
1728937940000|2024-10-14 20:32:20|16188.99|16108.99|16191.96|16111.96|16191.96|16111.96|16188.96|16108.96|9
1728937950000|2024-10-14 20:32:30|16191.77|16111.77|16192.08|16112.08|16192.09|16112.09|16191.77|16111.77|7
1728937960000|2024-10-14 20:32:40|16192.11|16112.11|16192.46|16112.46|16192.9|16112.9|16192.11|16112.11|9
1728937970000|2024-10-14 20:32:50|16192.67|16112.67|16191.98|16111.98|16195.02|16115.02|16191.98|16111.98|9
1728937980000|2024-10-14 20:33:00|16193.97|16113.97|16192.88|16112.88|16193.97|16113.97|16192.54|16112.54|9
1728937990000|2024-10-14 20:33:10|16192.32|16112.32|16192.69|16112.69|16192.69|16112.69|16192.29|16112.29|8
1728938000000|2024-10-14 20:33:20|16192.44|16112.44|16192.43|16112.43|16192.44|16112.44|16192.16|16112.16|10
1728938010000|2024-10-14 20:33:30|16192.18|16112.18|16193.02|16113.02|16194.83|16114.83|16192.18|16112.18|9
1728938020000|2024-10-14 20:33:40|16193.01|16113.01|16193|16113|16193.01|16113.01|16193|16113|2
1728938030000|2024-10-14 20:33:50|16193.1|16113.1|16191.68|16111.68|16193.1|16113.1|16191.64|16111.64|4
1728938040000|2024-10-14 20:34:00|16191.66|16111.66|16190.29|16110.29|16191.66|16111.66|16189.58|16109.58|8
1728938050000|2024-10-14 20:34:10|16190.23|16110.23|16189.8|16109.8|16190.32|16110.32|16189.79|16109.79|6
1728938060000|2024-10-14 20:34:20|16189.78|16109.78|16188.45|16108.45|16191.17|16111.17|16188.44|16108.44|9
1728938070000|2024-10-14 20:34:30|16188.38|16108.38|16183.79|16103.79|16188.38|16108.38|16183.79|16103.79|8
1728938080000|2024-10-14 20:34:40|16183.66|16103.66|16182.08|16102.08|16183.66|16103.66|16181.93|16101.93|8
1728938090000|2024-10-14 20:34:50|16181.92|16101.92|16181.9|16101.9|16181.95|16101.95|16181.67|16101.67|9
1728938100000|2024-10-14 20:35:00|16182.08|16102.08|16181.65|16101.65|16182.1|16102.1|16181.24|16101.24|7
1728938110000|2024-10-14 20:35:10|16181.66|16101.66|16183|16103|16183|16103|16181.66|16101.66|6
1728938120000|2024-10-14 20:35:20|16182.16|16102.16|16184.93|16104.93|16185.65|16105.65|16182.16|16102.16|7
1728938130000|2024-10-14 20:35:30|16185.01|16105.01|16186.24|16106.24|16186.24|16106.24|16185.01|16105.01|8
1728938140000|2024-10-14 20:35:40|16187.52|16107.52|16188.84|16108.84|16188.93|16108.93|16187.52|16107.52|9
1728938150000|2024-10-14 20:35:50|16188.38|16108.38|16189.87|16109.87|16189.87|16109.87|16188.38|16108.38|8
1728938160000|2024-10-14 20:36:00|16189.91|16109.91|16189.44|16109.44|16189.98|16109.98|16188.4|16108.4|9
1728938170000|2024-10-14 20:36:10|16189.93|16109.93|16189.96|16109.96|16190.05|16110.05|16189.61|16109.61|9
1728938180000|2024-10-14 20:36:20|16189.95|16109.95|16186.56|16106.56|16189.95|16109.95|16186.42|16106.42|9
1728938190000|2024-10-14 20:36:30|16186.79|16106.79|16186.92|16106.92|16186.95|16106.95|16186.79|16106.79|7
1728938200000|2024-10-14 20:36:40|16186.7|16106.7|16187.25|16107.25|16187.27|16107.27|16186.7|16106.7|9
1728938210000|2024-10-14 20:36:50|16187.61|16107.61|16188.33|16108.33|16188.33|16108.33|16187.26|16107.26|10
1728938220000|2024-10-14 20:37:00|16188.3|16108.3|16188.47|16108.47|16188.47|16108.47|16188.3|16108.3|8
1728938230000|2024-10-14 20:37:10|16188.46|16108.46|16188.87|16108.87|16188.87|16108.87|16188.46|16108.46|3
1728938240000|2024-10-14 20:37:20|16189.74|16109.74|16190.35|16110.35|16190.35|16110.35|16189.74|16109.74|8
1728938250000|2024-10-14 20:37:30|16190.53|16110.53|16191.21|16111.21|16191.21|16111.21|16190.53|16110.53|6
1728938260000|2024-10-14 20:37:40|16191.2|16111.2|16191.4|16111.4|16191.46|16111.46|16191.19|16111.19|8
1728938270000|2024-10-14 20:37:50|16191.26|16111.26|16191.51|16111.51|16191.52|16111.52|16191.26|16111.26|8
1728938280000|2024-10-14 20:38:00|16191.39|16111.39|16190.82|16110.82|16192.69|16112.69|16190.82|16110.82|9
1728938290000|2024-10-14 20:38:10|16190.56|16110.56|16191.51|16111.51|16192.46|16112.46|16190.56|16110.56|10
1728938300000|2024-10-14 20:38:20|16191.53|16111.53|16191.68|16111.68|16191.79|16111.79|16191.31|16111.31|10
1728938310000|2024-10-14 20:38:30|16191.56|16111.56|16190.29|16110.29|16191.59|16111.59|16190.29|16110.29|9
1728938320000|2024-10-14 20:38:40|16190.26|16110.26|16186.07|16106.07|16190.26|16110.26|16186.07|16106.07|6
1728938330000|2024-10-14 20:38:50|16186.02|16106.02|16185.67|16105.67|16186.02|16106.02|16185.67|16105.67|8
1728938340000|2024-10-14 20:39:00|16185.64|16105.64|16181.96|16101.96|16185.64|16105.64|16181.96|16101.96|9
1728938350000|2024-10-14 20:39:10|16181.61|16101.61|16181.44|16101.44|16181.61|16101.61|16181.43|16101.43|7
1728938360000|2024-10-14 20:39:20|16181.22|16101.22|16178.4|16098.4|16181.22|16101.22|16178.14|16098.14|8
1728938370000|2024-10-14 20:39:30|16178.39|16098.39|16178.05|16098.05|16178.39|16098.39|16178.05|16098.05|5
1728938380000|2024-10-14 20:39:40|16178.61|16098.61|16176.49|16096.49|16178.61|16098.61|16176.49|16096.49|6
1728938390000|2024-10-14 20:39:50|16176.47|16096.47|16175.89|16095.89|16176.68|16096.68|16175.89|16095.89|9
1728938400000|2024-10-14 20:40:00|16175.93|16095.93|16174.78|16094.78|16175.93|16095.93|16174.72|16094.72|7
1728938410000|2024-10-14 20:40:10|16174.96|16094.96|16174.71|16094.71|16175.72|16095.72|16174.71|16094.71|6
1728938420000|2024-10-14 20:40:20|16174.51|16094.51|16174.64|16094.64|16174.64|16094.64|16174.29|16094.29|8
1728938430000|2024-10-14 20:40:30|16174.69|16094.69|16174.44|16094.44|16174.78|16094.78|16174.08|16094.08|10
1728938440000|2024-10-14 20:40:40|16173.88|16093.88|16173.59|16093.59|16173.88|16093.88|16173.59|16093.59|8
1728938450000|2024-10-14 20:40:50|16173.61|16093.61|16173.36|16093.36|16173.76|16093.76|16173.29|16093.29|8
1728938460000|2024-10-14 20:41:00|16173.48|16093.48|16173.16|16093.16|16173.51|16093.51|16173.16|16093.16|8
1728938470000|2024-10-14 20:41:10|16172.95|16092.95|16173.7|16093.7|16174.35|16094.35|16172.95|16092.95|8
1728938480000|2024-10-14 20:41:20|16175.61|16095.61|16178.92|16098.92|16179.15|16099.15|16175.61|16095.61|8
1728938490000|2024-10-14 20:41:30|16179.1|16099.1|16180.68|16100.68|16180.74|16100.74|16179.1|16099.1|8
1728938500000|2024-10-14 20:41:40|16180.64|16100.64|16179.29|16099.29|16180.64|16100.64|16179.29|16099.29|9
1728938510000|2024-10-14 20:41:50|16178.71|16098.71|16176.28|16096.28|16178.71|16098.71|16176.28|16096.28|8
1728938520000|2024-10-14 20:42:00|16176.18|16096.18|16174.83|16094.83|16176.18|16096.18|16174.83|16094.83|7
1728938530000|2024-10-14 20:42:10|16174.81|16094.81|16174.8|16094.8|16174.83|16094.83|16174.8|16094.8|6
1728938540000|2024-10-14 20:42:20|16174.81|16094.81|16174.5|16094.5|16174.81|16094.81|16174.49|16094.49|8
1728938550000|2024-10-14 20:42:30|16174.51|16094.51|16174.67|16094.67|16174.77|16094.77|16174.51|16094.51|5
1728938560000|2024-10-14 20:42:40|16174.57|16094.57|16174.15|16094.15|16174.59|16094.59|16173.59|16093.59|8
1728938570000|2024-10-14 20:42:50|16174.14|16094.14|16174.23|16094.23|16174.31|16094.31|16174.14|16094.14|7
1728938580000|2024-10-14 20:43:00|16174.22|16094.22|16174.09|16094.09|16174.3|16094.3|16174.07|16094.07|8
1728938590000|2024-10-14 20:43:10|16173.85|16093.85|16174.93|16094.93|16174.93|16094.93|16173.81|16093.81|7
1728938600000|2024-10-14 20:43:20|16175.07|16095.07|16178.32|16098.32|16178.32|16098.32|16175.07|16095.07|8
1728938610000|2024-10-14 20:43:30|16177.69|16097.69|16180.06|16100.06|16180.06|16100.06|16177.69|16097.69|10
1728938620000|2024-10-14 20:43:40|16180.58|16100.58|16180.29|16100.29|16180.58|16100.58|16180.07|16100.07|7
1728938630000|2024-10-14 20:43:50|16180.85|16100.85|16185.52|16105.52|16185.59|16105.59|16180.85|16100.85|10
1728938640000|2024-10-14 20:44:00|16185.55|16105.55|16185.9|16105.9|16185.9|16105.9|16185.33|16105.33|9
1728938650000|2024-10-14 20:44:10|16185.92|16105.92|16187.27|16107.27|16188.07|16108.07|16185.92|16105.92|9
1728938660000|2024-10-14 20:44:20|16187.52|16107.52|16187.58|16107.58|16187.68|16107.68|16187.46|16107.46|9
1728938670000|2024-10-14 20:44:30|16187.12|16107.12|16188.25|16108.25|16188.99|16108.99|16187.12|16107.12|9
1728938680000|2024-10-14 20:44:40|16188.26|16108.26|16188.76|16108.76|16188.76|16108.76|16188.23|16108.23|5
1728938690000|2024-10-14 20:44:50|16188.96|16108.96|16189.44|16109.44|16189.44|16109.44|16188.96|16108.96|10
1728938700000|2024-10-14 20:45:00|16188.96|16108.96|16187.86|16107.86|16188.96|16108.96|16187.83|16107.83|9
1728938710000|2024-10-14 20:45:10|16187.87|16107.87|16187.61|16107.61|16187.87|16107.87|16187.61|16107.61|10
1728938720000|2024-10-14 20:45:20|16187.62|16107.62|16186.91|16106.91|16187.71|16107.71|16186.88|16106.88|9
1728938730000|2024-10-14 20:45:30|16186.66|16106.66|16185.88|16105.88|16186.66|16106.66|16185.76|16105.76|7
1728938740000|2024-10-14 20:45:40|16185.89|16105.89|16187.15|16107.15|16187.44|16107.44|16185.89|16105.89|6
1728938750000|2024-10-14 20:45:50|16186.8|16106.8|16187.09|16107.09|16187.09|16107.09|16186.76|16106.76|8
1728938760000|2024-10-14 20:46:00|16187.48|16107.48|16188.41|16108.41|16188.51|16108.51|16187.1|16107.1|7
1728938770000|2024-10-14 20:46:10|16188.39|16108.39|16188.62|16108.62|16188.62|16108.62|16188.32|16108.32|7
1728938780000|2024-10-14 20:46:20|16188.08|16108.08|16188.87|16108.87|16189.11|16109.11|16188.08|16108.08|7
1728938790000|2024-10-14 20:46:30|16188.85|16108.85|16188.31|16108.31|16188.85|16108.85|16188.24|16108.24|8
1728938800000|2024-10-14 20:46:40|16188.32|16108.32|16189.1|16109.1|16189.1|16109.1|16188.32|16108.32|4
1728938810000|2024-10-14 20:46:50|16189.43|16109.43|16189.33|16109.33|16189.59|16109.59|16189.16|16109.16|10
1728938820000|2024-10-14 20:47:00|16189.35|16109.35|16189.69|16109.69|16189.97|16109.97|16189.35|16109.35|8
1728938830000|2024-10-14 20:47:10|16189.63|16109.63|16189.14|16109.14|16189.65|16109.65|16189.14|16109.14|8
1728938840000|2024-10-14 20:47:20|16189.69|16109.69|16186.99|16106.99|16189.69|16109.69|16186.99|16106.99|10
1728938850000|2024-10-14 20:47:30|16184.49|16104.49|16183.88|16103.88|16184.49|16104.49|16183.88|16103.88|8
1728938860000|2024-10-14 20:47:40|16183.99|16103.99|16183.43|16103.43|16184.14|16104.14|16183.43|16103.43|9
1728938870000|2024-10-14 20:47:50|16183.66|16103.66|16186.23|16106.23|16186.23|16106.23|16183.35|16103.35|6
1728938880000|2024-10-14 20:48:00|16183.93|16103.93|16182.77|16102.77|16183.93|16103.93|16182.77|16102.77|4
1728938890000|2024-10-14 20:48:10|16182.78|16102.78|16181.74|16101.74|16182.78|16102.78|16181.61|16101.61|10
1728938900000|2024-10-14 20:48:20|16181.72|16101.72|16181.71|16101.71|16181.96|16101.96|16181.68|16101.68|8
1728938910000|2024-10-14 20:48:30|16181.72|16101.72|16181.37|16101.37|16181.82|16101.82|16181.35|16101.35|8
1728938920000|2024-10-14 20:48:40|16181.31|16101.31|16177.84|16097.84|16181.38|16101.38|16177.84|16097.84|7
1728938930000|2024-10-14 20:48:50|16177.85|16097.85|16175.16|16095.16|16177.85|16097.85|16175.16|16095.16|8
1728938940000|2024-10-14 20:49:00|16175.14|16095.14|16174.84|16094.84|16175.14|16095.14|16174.84|16094.84|8
1728938950000|2024-10-14 20:49:10|16174.86|16094.86|16176.09|16096.09|16176.09|16096.09|16174.86|16094.86|9
1728938960000|2024-10-14 20:49:20|16176.06|16096.06|16175.72|16095.72|16176.34|16096.34|16175.72|16095.72|8
1728938970000|2024-10-14 20:49:30|16175.71|16095.71|16176.26|16096.26|16176.9|16096.9|16175.71|16095.71|9
1728938980000|2024-10-14 20:49:40|16176.27|16096.27|16176.31|16096.31|16176.56|16096.56|16176.12|16096.12|8
1728938990000|2024-10-14 20:49:50|16176.08|16096.08|16176.28|16096.28|16176.28|16096.28|16176.06|16096.06|7
1728939000000|2024-10-14 20:50:00|16176.25|16096.25|16179.34|16099.34|16179.34|16099.34|16175.97|16095.97|10
1728939010000|2024-10-14 20:50:10|16179.32|16099.32|16179.37|16099.37|16179.39|16099.39|16179.3|16099.3|6
1728939020000|2024-10-14 20:50:20|16179.36|16099.36|16179.31|16099.31|16179.49|16099.49|16179.07|16099.07|10
1728939030000|2024-10-14 20:50:30|16179.29|16099.29|16179.17|16099.17|16179.29|16099.29|16178.93|16098.93|6
1728939040000|2024-10-14 20:50:40|16180.18|16100.18|16180.43|16100.43|16180.87|16100.87|16180.18|16100.18|5
1728939050000|2024-10-14 20:50:50|16180.42|16100.42|16181.26|16101.26|16181.26|16101.26|16180.35|16100.35|7
1728939060000|2024-10-14 20:51:00|16181.3|16101.3|16181.13|16101.13|16181.51|16101.51|16181.13|16101.13|9
1728939070000|2024-10-14 20:51:10|16181.11|16101.11|16179.36|16099.36|16181.11|16101.11|16179.35|16099.35|7
1728939080000|2024-10-14 20:51:20|16179.29|16099.29|16179.13|16099.13|16179.37|16099.37|16178.8|16098.8|10
1728939090000|2024-10-14 20:51:30|16179.5|16099.5|16179.28|16099.28|16179.52|16099.52|16179.28|16099.28|6
1728939100000|2024-10-14 20:51:40|16179.25|16099.25|16179.77|16099.77|16180.23|16100.23|16178.74|16098.74|10
1728939110000|2024-10-14 20:51:50|16179.76|16099.76|16179.68|16099.68|16180.58|16100.58|16179.68|16099.68|7
1728939120000|2024-10-14 20:52:00|16179.7|16099.7|16180.57|16100.57|16180.63|16100.63|16179.7|16099.7|10
1728939130000|2024-10-14 20:52:10|16178.16|16098.16|16177.83|16097.83|16178.16|16098.16|16177.83|16097.83|7
1728939140000|2024-10-14 20:52:20|16177.87|16097.87|16178.96|16098.96|16179.17|16099.17|16177.87|16097.87|6
1728939150000|2024-10-14 20:52:30|16179.19|16099.19|16177.65|16097.65|16179.24|16099.24|16177.65|16097.65|6
1728939160000|2024-10-14 20:52:40|16177.42|16097.42|16179.82|16099.82|16179.82|16099.82|16177.42|16097.42|8
1728939170000|2024-10-14 20:52:50|16179.22|16099.22|16179.29|16099.29|16179.29|16099.29|16179.08|16099.08|7
1728939180000|2024-10-14 20:53:00|16179.3|16099.3|16180.58|16100.58|16180.59|16100.59|16179.3|16099.3|9
1728939190000|2024-10-14 20:53:10|16180.56|16100.56|16180.31|16100.31|16181.33|16101.33|16180.21|16100.21|9
1728939200000|2024-10-14 20:53:20|16180.27|16100.27|16179.71|16099.71|16180.27|16100.27|16179.71|16099.71|8
1728939210000|2024-10-14 20:53:30|16179.73|16099.73|16179.98|16099.98|16179.98|16099.98|16179.16|16099.16|9
1728939220000|2024-10-14 20:53:40|16178.99|16098.99|16178.9|16098.9|16179|16099|16178.9|16098.9|6
1728939230000|2024-10-14 20:53:50|16178.89|16098.89|16178.64|16098.64|16178.89|16098.89|16177.57|16097.57|10
1728939240000|2024-10-14 20:54:00|16178.65|16098.65|16177.74|16097.74|16178.65|16098.65|16177.49|16097.49|7
1728939250000|2024-10-14 20:54:10|16177.97|16097.97|16173.15|16093.15|16177.97|16097.97|16173.15|16093.15|8
1728939260000|2024-10-14 20:54:20|16172.68|16092.68|16172.57|16092.57|16172.68|16092.68|16172.57|16092.57|5
1728939270000|2024-10-14 20:54:30|16172.62|16092.62|16173.14|16093.14|16173.14|16093.14|16172.62|16092.62|9
1728939280000|2024-10-14 20:54:40|16172.54|16092.54|16174.06|16094.06|16174.09|16094.09|16172.54|16092.54|7
1728939290000|2024-10-14 20:54:50|16173.62|16093.62|16173.7|16093.7|16173.7|16093.7|16173.61|16093.61|7
1728939300000|2024-10-14 20:55:00|16173.71|16093.71|16173.39|16093.39|16173.71|16093.71|16173.39|16093.39|6
1728939310000|2024-10-14 20:55:10|16173.25|16093.25|16172.53|16092.53|16173.34|16093.34|16172.53|16092.53|10
1728939320000|2024-10-14 20:55:20|16172.51|16092.51|16172.94|16092.94|16173.31|16093.31|16172.5|16092.5|7
1728939330000|2024-10-14 20:55:30|16172.95|16092.95|16171.54|16091.54|16172.95|16092.95|16171.51|16091.51|9
1728939340000|2024-10-14 20:55:40|16171.55|16091.55|16171.39|16091.39|16171.55|16091.55|16171.39|16091.39|6
1728939350000|2024-10-14 20:55:50|16172.27|16092.27|16173.5|16093.5|16173.5|16093.5|16172.27|16092.27|9
1728939360000|2024-10-14 20:56:00|16173.53|16093.53|16173.46|16093.46|16174.32|16094.32|16173.46|16093.46|9
1728939370000|2024-10-14 20:56:10|16173.4|16093.4|16173.24|16093.24|16173.4|16093.4|16173.24|16093.24|8
1728939380000|2024-10-14 20:56:20|16173.22|16093.22|16172.9|16092.9|16173.27|16093.27|16172.9|16092.9|7
1728939390000|2024-10-14 20:56:30|16172.88|16092.88|16172.87|16092.87|16172.88|16092.88|16172.86|16092.86|4
1728939400000|2024-10-14 20:56:40|16172.88|16092.88|16173.63|16093.63|16173.75|16093.75|16172.88|16092.88|8
1728939410000|2024-10-14 20:56:50|16173.64|16093.64|16173.59|16093.59|16173.81|16093.81|16173.54|16093.54|10
1728939420000|2024-10-14 20:57:00|16173.6|16093.6|16174.88|16094.88|16174.88|16094.88|16172.85|16092.85|10
1728939430000|2024-10-14 20:57:10|16174.92|16094.92|16175.23|16095.23|16175.24|16095.24|16174.92|16094.92|8
1728939440000|2024-10-14 20:57:20|16175.22|16095.22|16174.38|16094.38|16175.22|16095.22|16174.38|16094.38|7
1728939450000|2024-10-14 20:57:30|16174.36|16094.36|16174.57|16094.57|16174.72|16094.72|16174.36|16094.36|8
1728939460000|2024-10-14 20:57:40|16174.59|16094.59|16173.43|16093.43|16174.6|16094.6|16173.36|16093.36|9
1728939470000|2024-10-14 20:57:50|16173.18|16093.18|16174.27|16094.27|16174.27|16094.27|16173.07|16093.07|10
1728939480000|2024-10-14 20:58:00|16174.93|16094.93|16170.18|16090.18|16174.93|16094.93|16170.18|16090.18|9
1728939490000|2024-10-14 20:58:10|16170.2|16090.2|16168.33|16088.33|16170.2|16090.2|16168.28|16088.28|9
1728939500000|2024-10-14 20:58:20|16168.35|16088.35|16164.77|16084.77|16168.35|16088.35|16164.77|16084.77|10
1728939510000|2024-10-14 20:58:30|16164.75|16084.75|16165.5|16085.5|16165.5|16085.5|16164.75|16084.75|5
1728939520000|2024-10-14 20:58:40|16165.82|16085.82|16166.12|16086.12|16166.68|16086.68|16165.16|16085.16|10
1728939530000|2024-10-14 20:58:50|16166.49|16086.49|16165.57|16085.57|16166.49|16086.49|16165.57|16085.57|9
1728939540000|2024-10-14 20:59:00|16165.44|16085.44|16165.06|16085.06|16165.44|16085.44|16164.93|16084.93|9
1728939550000|2024-10-14 20:59:10|16165.3|16085.3|16165.69|16085.69|16165.69|16085.69|16164.89|16084.89|7
1728939560000|2024-10-14 20:59:20|16165.45|16085.45|16165.13|16085.13|16165.82|16085.82|16165.13|16085.13|8
1728939570000|2024-10-14 20:59:30|16166.62|16086.62|16166.53|16086.53|16167.72|16087.72|16166.11|16086.11|10
1728939580000|2024-10-14 20:59:40|16166.1|16086.1|16167.37|16087.37|16167.37|16087.37|16166.1|16086.1|8
1728939590000|2024-10-14 20:59:50|16167.41|16087.41|16167.45|16087.45|16168|16088|16167.18|16087.18|10
1728939600000|2024-10-14 21:00:00|16167.73|16087.73|16169.24|16089.24|16169.5|16089.5|16167.73|16087.73|9
1728939610000|2024-10-14 21:00:10|16168.46|16088.46|16166.78|16086.78|16169.28|16089.28|16166.78|16086.78|10
1728939620000|2024-10-14 21:00:20|16166.75|16086.75|16166.29|16086.29|16166.75|16086.75|16166.12|16086.12|8
1728939630000|2024-10-14 21:00:30|16166.31|16086.31|16166.9|16086.9|16166.9|16086.9|16166.31|16086.31|10
1728939640000|2024-10-14 21:00:40|16166.93|16086.93|16166.9|16086.9|16167.65|16087.65|16166.52|16086.52|9
1728939650000|2024-10-14 21:00:50|16166.85|16086.85|16166.86|16086.86|16166.9|16086.9|16166.84|16086.84|6
1728939660000|2024-10-14 21:01:00|16166.9|16086.9|16166.81|16086.81|16166.9|16086.9|16166.79|16086.79|7
1728939670000|2024-10-14 21:01:10|16166.83|16086.83|16166.85|16086.85|16166.85|16086.85|16166.26|16086.26|9
1728939680000|2024-10-14 21:01:20|16166.87|16086.87|16166.16|16086.16|16167.15|16087.15|16166.16|16086.16|10
1728939690000|2024-10-14 21:01:30|16166.17|16086.17|16166.06|16086.06|16166.17|16086.17|16166.06|16086.06|6
1728939700000|2024-10-14 21:01:40|16166.05|16086.05|16166.39|16086.39|16166.39|16086.39|16166.05|16086.05|5
1728939710000|2024-10-14 21:01:50|16165.98|16085.98|16167.02|16087.02|16167.02|16087.02|16165.98|16085.98|8
1728939720000|2024-10-14 21:02:00|16166.47|16086.47|16163.51|16083.51|16166.63|16086.63|16163.49|16083.49|10
1728939730000|2024-10-14 21:02:10|16164.28|16084.28|16163.57|16083.57|16164.28|16084.28|16163.57|16083.57|9
1728939740000|2024-10-14 21:02:20|16164.06|16084.06|16163.59|16083.59|16164.06|16084.06|16163.57|16083.57|8
1728939750000|2024-10-14 21:02:30|16163.72|16083.72|16164.76|16084.76|16164.76|16084.76|16163.72|16083.72|6
1728939760000|2024-10-14 21:02:40|16164.86|16084.86|16164.74|16084.74|16164.86|16084.86|16164.59|16084.59|5
1728939770000|2024-10-14 21:02:50|16164.75|16084.75|16165.1|16085.1|16165.1|16085.1|16164.55|16084.55|7
1728939780000|2024-10-14 21:03:00|16165.07|16085.07|16165.04|16085.04|16165.1|16085.1|16164.77|16084.77|9
1728939790000|2024-10-14 21:03:10|16165.03|16085.03|16165.13|16085.13|16165.13|16085.13|16165.01|16085.01|7
1728939800000|2024-10-14 21:03:20|16165.12|16085.12|16164.45|16084.45|16165.12|16085.12|16164.45|16084.45|7
1728939810000|2024-10-14 21:03:30|16164.5|16084.5|16162.36|16082.36|16164.53|16084.53|16162.36|16082.36|9
1728939820000|2024-10-14 21:03:40|16162.35|16082.35|16161.61|16081.61|16162.35|16082.35|16161.61|16081.61|7
1728939830000|2024-10-14 21:03:50|16161.6|16081.6|16161.23|16081.23|16161.6|16081.6|16161.05|16081.05|8
1728939840000|2024-10-14 21:04:00|16161.21|16081.21|16161.29|16081.29|16161.29|16081.29|16161.11|16081.11|7
1728939850000|2024-10-14 21:04:10|16161.31|16081.31|16161.23|16081.23|16161.31|16081.31|16161.23|16081.23|3
1728939860000|2024-10-14 21:04:20|16161.21|16081.21|16159.73|16079.73|16161.21|16081.21|16159.73|16079.73|7
1728939870000|2024-10-14 21:04:30|16159.71|16079.71|16158.37|16078.37|16159.71|16079.71|16158.37|16078.37|8
1728939880000|2024-10-14 21:04:40|16158.38|16078.38|16157.66|16077.66|16158.38|16078.38|16157.66|16077.66|8
1728939890000|2024-10-14 21:04:50|16156.58|16076.58|16155.93|16075.93|16156.58|16076.58|16154.95|16074.95|9
1728939900000|2024-10-14 21:05:00|16155.91|16075.91|16159.82|16079.82|16159.82|16079.82|16155.9|16075.9|10
1728939910000|2024-10-14 21:05:10|16159.63|16079.63|16159.28|16079.28|16159.64|16079.64|16159.08|16079.08|8
1728939920000|2024-10-14 21:05:20|16159.29|16079.29|16159.47|16079.47|16160.14|16080.14|16159.28|16079.28|6
1728939930000|2024-10-14 21:05:30|16159.73|16079.73|16159.12|16079.12|16159.73|16079.73|16159.12|16079.12|8
1728939940000|2024-10-14 21:05:40|16159.15|16079.15|16160.11|16080.11|16160.35|16080.35|16159.15|16079.15|8
1728939950000|2024-10-14 21:05:50|16160.44|16080.44|16160.21|16080.21|16160.52|16080.52|16160.21|16080.21|9
1728939960000|2024-10-14 21:06:00|16160.22|16080.22|16160.44|16080.44|16160.44|16080.44|16160.18|16080.18|6
1728939970000|2024-10-14 21:06:10|16160.45|16080.45|16161.66|16081.66|16161.66|16081.66|16160.44|16080.44|5
1728939980000|2024-10-14 21:06:20|16162.58|16082.58|16165.72|16085.72|16165.72|16085.72|16161.97|16081.97|10
1728939990000|2024-10-14 21:06:30|16166.19|16086.19|16165.61|16085.61|16166.38|16086.38|16165.59|16085.59|8
1728940000000|2024-10-14 21:06:40|16165.56|16085.56|16166.15|16086.15|16166.15|16086.15|16165.54|16085.54|9
1728940010000|2024-10-14 21:06:50|16166.79|16086.79|16171.86|16091.86|16171.86|16091.86|16166.79|16086.79|8
1728940020000|2024-10-14 21:07:00|16171.69|16091.69|16170.53|16090.53|16172.07|16092.07|16170.53|16090.53|9
1728940030000|2024-10-14 21:07:10|16172|16092|16171.51|16091.51|16172.31|16092.31|16171.48|16091.48|8
1728940040000|2024-10-14 21:07:20|16171.52|16091.52|16171.47|16091.47|16171.52|16091.52|16171.17|16091.17|8
1728940050000|2024-10-14 21:07:30|16171.19|16091.19|16174.59|16094.59|16174.59|16094.59|16171.18|16091.18|10
1728940060000|2024-10-14 21:07:40|16174.6|16094.6|16175.52|16095.52|16175.6|16095.6|16174.45|16094.45|10
1728940070000|2024-10-14 21:07:50|16175.61|16095.61|16176.63|16096.63|16177.68|16097.68|16175.61|16095.61|7
1728940080000|2024-10-14 21:08:00|16176.9|16096.9|16177.61|16097.61|16177.77|16097.77|16176.9|16096.9|7
1728940090000|2024-10-14 21:08:10|16177.6|16097.6|16178.03|16098.03|16178.24|16098.24|16177.6|16097.6|10
1728940100000|2024-10-14 21:08:20|16178.05|16098.05|16177.84|16097.84|16178.81|16098.81|16177.61|16097.61|9
1728940110000|2024-10-14 21:08:30|16178.23|16098.23|16178.57|16098.57|16178.6|16098.6|16178.09|16098.09|8
1728940120000|2024-10-14 21:08:40|16178.74|16098.74|16178.59|16098.59|16178.81|16098.81|16178.58|16098.58|6
1728940130000|2024-10-14 21:08:50|16178.6|16098.6|16179.15|16099.15|16179.15|16099.15|16178.6|16098.6|8
1728940140000|2024-10-14 21:09:00|16179.16|16099.16|16177.53|16097.53|16179.16|16099.16|16177.3|16097.3|8
1728940150000|2024-10-14 21:09:10|16177.64|16097.64|16178.31|16098.31|16178.37|16098.37|16177.52|16097.52|10
1728940160000|2024-10-14 21:09:20|16178.32|16098.32|16178.82|16098.82|16179|16099|16177.86|16097.86|8
1728940170000|2024-10-14 21:09:30|16178.78|16098.78|16179.73|16099.73|16179.73|16099.73|16178.78|16098.78|9
1728940180000|2024-10-14 21:09:40|16179.77|16099.77|16177.98|16097.98|16179.95|16099.95|16177.97|16097.97|8
1728940190000|2024-10-14 21:09:50|16178.06|16098.06|16179.32|16099.32|16179.32|16099.32|16178.06|16098.06|7
1728940200000|2024-10-14 21:10:00|16179.27|16099.27|16179.07|16099.07|16179.36|16099.36|16179.07|16099.07|7
1728940210000|2024-10-14 21:10:10|16178.74|16098.74|16179.55|16099.55|16179.86|16099.86|16178.67|16098.67|8
1728940220000|2024-10-14 21:10:20|16179.54|16099.54|16180.59|16100.59|16180.6|16100.6|16179.54|16099.54|8
1728940230000|2024-10-14 21:10:30|16180.58|16100.58|16182.18|16102.18|16182.18|16102.18|16180.48|16100.48|8
1728940240000|2024-10-14 21:10:40|16182.35|16102.35|16183.65|16103.65|16184.12|16104.12|16182.35|16102.35|9
1728940250000|2024-10-14 21:10:50|16184.12|16104.12|16183.33|16103.33|16184.12|16104.12|16182.51|16102.51|9
1728940260000|2024-10-14 21:11:00|16184.27|16104.27|16184.01|16104.01|16184.43|16104.43|16183.29|16103.29|10
1728940270000|2024-10-14 21:11:10|16184.3|16104.3|16184.29|16104.29|16184.33|16104.33|16184.25|16104.25|8
1728940280000|2024-10-14 21:11:20|16184.31|16104.31|16182.86|16102.86|16184.31|16104.31|16182.85|16102.85|9
1728940290000|2024-10-14 21:11:30|16182.83|16102.83|16182.93|16102.93|16182.93|16102.93|16182.8|16102.8|4
1728940300000|2024-10-14 21:11:40|16182.87|16102.87|16182.15|16102.15|16183.46|16103.46|16181.99|16101.99|9
1728940310000|2024-10-14 21:11:50|16181.69|16101.69|16181.48|16101.48|16181.69|16101.69|16181.23|16101.23|10
1728940320000|2024-10-14 21:12:00|16181.38|16101.38|16181.45|16101.45|16181.48|16101.48|16181.38|16101.38|8
1728940330000|2024-10-14 21:12:10|16181.38|16101.38|16181.35|16101.35|16181.38|16101.38|16181.16|16101.16|7
1728940340000|2024-10-14 21:12:20|16181.36|16101.36|16181.32|16101.32|16181.36|16101.36|16181.06|16101.06|7
1728940350000|2024-10-14 21:12:30|16181.31|16101.31|16181.36|16101.36|16181.36|16101.36|16181.24|16101.24|7
1728940360000|2024-10-14 21:12:40|16181.4|16101.4|16180.85|16100.85|16181.44|16101.44|16180.85|16100.85|9
1728940370000|2024-10-14 21:12:50|16180.8|16100.8|16181.18|16101.18|16181.19|16101.19|16180.8|16100.8|4
1728940380000|2024-10-14 21:13:00|16181.19|16101.19|16181.24|16101.24|16181.24|16101.24|16181.07|16101.07|5
1728940390000|2024-10-14 21:13:10|16181.2|16101.2|16181.25|16101.25|16181.69|16101.69|16181.07|16101.07|9
1728940400000|2024-10-14 21:13:20|16181.22|16101.22|16181.18|16101.18|16181.22|16101.22|16181.18|16101.18|6
1728940410000|2024-10-14 21:13:30|16181.16|16101.16|16179.59|16099.59|16181.16|16101.16|16179.59|16099.59|6
1728940420000|2024-10-14 21:13:40|16179.64|16099.64|16180.67|16100.67|16180.73|16100.73|16179.63|16099.63|7
1728940430000|2024-10-14 21:13:50|16179.43|16099.43|16179.52|16099.52|16179.62|16099.62|16179.38|16099.38|10
1728940440000|2024-10-14 21:14:00|16179.26|16099.26|16178.63|16098.63|16179.26|16099.26|16178.41|16098.41|7
1728940450000|2024-10-14 21:14:10|16178.62|16098.62|16177.28|16097.28|16178.62|16098.62|16177.28|16097.28|9
1728940460000|2024-10-14 21:14:20|16177.24|16097.24|16178.07|16098.07|16178.19|16098.19|16177.22|16097.22|9
1728940470000|2024-10-14 21:14:30|16178.31|16098.31|16179.27|16099.27|16179.29|16099.29|16177.8|16097.8|9
1728940480000|2024-10-14 21:14:40|16179.1|16099.1|16178.77|16098.77|16179.1|16099.1|16178.33|16098.33|9
1728940490000|2024-10-14 21:14:50|16178.59|16098.59|16179.17|16099.17|16179.18|16099.18|16178.59|16098.59|7
1728940500000|2024-10-14 21:15:00|16178.79|16098.79|16179.31|16099.31|16179.4|16099.4|16178.79|16098.79|9
1728940510000|2024-10-14 21:15:10|16180|16100|16179.34|16099.34|16180.03|16100.03|16179.34|16099.34|9
1728940520000|2024-10-14 21:15:20|16179.43|16099.43|16179.71|16099.71|16179.91|16099.91|16179.43|16099.43|10
1728940530000|2024-10-14 21:15:30|16179.63|16099.63|16176.08|16096.08|16179.63|16099.63|16176.08|16096.08|8
1728940540000|2024-10-14 21:15:40|16176.04|16096.04|16175.28|16095.28|16176.04|16096.04|16175.28|16095.28|10
1728940550000|2024-10-14 21:15:50|16175.39|16095.39|16176.17|16096.17|16176.19|16096.19|16175.26|16095.26|9
1728940560000|2024-10-14 21:16:00|16175.57|16095.57|16175.03|16095.03|16176.23|16096.23|16175.03|16095.03|9
1728940570000|2024-10-14 21:16:10|16174.61|16094.61|16174.73|16094.73|16174.93|16094.93|16174.61|16094.61|10
1728940580000|2024-10-14 21:16:20|16174.47|16094.47|16175.21|16095.21|16175.21|16095.21|16174.47|16094.47|8
1728940590000|2024-10-14 21:16:30|16174.61|16094.61|16175.22|16095.22|16175.23|16095.23|16174.61|16094.61|8
1728940600000|2024-10-14 21:16:40|16175.23|16095.23|16174.44|16094.44|16175.23|16095.23|16174.38|16094.38|7
1728940610000|2024-10-14 21:16:50|16174.38|16094.38|16174.14|16094.14|16174.39|16094.39|16174.13|16094.13|7
1728940620000|2024-10-14 21:17:00|16174.22|16094.22|16174.54|16094.54|16174.61|16094.61|16174.2|16094.2|10
1728940630000|2024-10-14 21:17:10|16174.53|16094.53|16174.48|16094.48|16174.53|16094.53|16174.17|16094.17|9
1728940640000|2024-10-14 21:17:20|16174.47|16094.47|16176.59|16096.59|16176.6|16096.6|16174.47|16094.47|9
1728940650000|2024-10-14 21:17:30|16176.35|16096.35|16176.29|16096.29|16176.42|16096.42|16175.78|16095.78|9
1728940660000|2024-10-14 21:17:40|16176.79|16096.79|16177.63|16097.63|16177.63|16097.63|16176.79|16096.79|8
1728940670000|2024-10-14 21:17:50|16176.27|16096.27|16174.84|16094.84|16176.27|16096.27|16174.44|16094.44|7
1728940680000|2024-10-14 21:18:00|16174.42|16094.42|16170.87|16090.87|16174.42|16094.42|16170.87|16090.87|9
1728940690000|2024-10-14 21:18:10|16170.86|16090.86|16169.47|16089.47|16170.86|16090.86|16169.46|16089.46|8
1728940700000|2024-10-14 21:18:20|16169.46|16089.46|16167.55|16087.55|16169.46|16089.46|16167.55|16087.55|7
1728940710000|2024-10-14 21:18:30|16167.4|16087.4|16166.65|16086.65|16167.4|16087.4|16166.55|16086.55|10
1728940720000|2024-10-14 21:18:40|16166.54|16086.54|16164.17|16084.17|16166.54|16086.54|16163.97|16083.97|7
1728940730000|2024-10-14 21:18:50|16164.16|16084.16|16163.93|16083.93|16164.16|16084.16|16163.89|16083.89|8
1728940740000|2024-10-14 21:19:00|16163.97|16083.97|16160.35|16080.35|16163.97|16083.97|16160.35|16080.35|9
1728940750000|2024-10-14 21:19:10|16160.93|16080.93|16158.15|16078.15|16160.93|16080.93|16158.15|16078.15|9
1728940760000|2024-10-14 21:19:20|16156.85|16076.85|16158.53|16078.53|16158.61|16078.61|16156.85|16076.85|8
1728940770000|2024-10-14 21:19:30|16158.17|16078.17|16159.71|16079.71|16159.79|16079.79|16158.17|16078.17|10
1728940780000|2024-10-14 21:19:40|16159.28|16079.28|16159.85|16079.85|16160.43|16080.43|16159.28|16079.28|9
1728940790000|2024-10-14 21:19:50|16159.6|16079.6|16159.76|16079.76|16159.97|16079.97|16159.29|16079.29|9
1728940800000|2024-10-14 21:20:00|16160.21|16080.21|16160.13|16080.13|16160.21|16080.21|16160|16080|8
1728940810000|2024-10-14 21:20:10|16160.82|16080.82|16160.63|16080.63|16160.82|16080.82|16160.63|16080.63|9
1728940820000|2024-10-14 21:20:20|16160.71|16080.71|16161.88|16081.88|16162.04|16082.04|16160.7|16080.7|9
1728940830000|2024-10-14 21:20:30|16161.82|16081.82|16160.06|16080.06|16161.91|16081.91|16159.97|16079.97|9
1728940840000|2024-10-14 21:20:40|16160.07|16080.07|16160.58|16080.58|16160.61|16080.61|16160.05|16080.05|8
1728940850000|2024-10-14 21:20:50|16160.54|16080.54|16160.93|16080.93|16160.94|16080.94|16160.54|16080.54|5
1728940860000|2024-10-14 21:21:00|16160.92|16080.92|16161.51|16081.51|16161.52|16081.52|16160.92|16080.92|5
1728940870000|2024-10-14 21:21:10|16161.52|16081.52|16161.11|16081.11|16161.57|16081.57|16161.11|16081.11|7
1728940880000|2024-10-14 21:21:20|16161.13|16081.13|16161.31|16081.31|16161.31|16081.31|16161.06|16081.06|5
1728940890000|2024-10-14 21:21:30|16161.17|16081.17|16161.53|16081.53|16161.54|16081.54|16161.17|16081.17|9
1728940900000|2024-10-14 21:21:40|16161.64|16081.64|16161.42|16081.42|16161.64|16081.64|16161.27|16081.27|7
1728940910000|2024-10-14 21:21:50|16163.49|16083.49|16166.18|16086.18|16166.18|16086.18|16163.05|16083.05|10
1728940920000|2024-10-14 21:22:00|16166.19|16086.19|16165.08|16085.08|16166.19|16086.19|16165.07|16085.07|10
1728940930000|2024-10-14 21:22:10|16165.32|16085.32|16165.26|16085.26|16165.89|16085.89|16165.26|16085.26|8
1728940940000|2024-10-14 21:22:20|16166.01|16086.01|16165.63|16085.63|16166.01|16086.01|16165.33|16085.33|10
1728940950000|2024-10-14 21:22:30|16165.86|16085.86|16166.18|16086.18|16166.78|16086.78|16165.27|16085.27|7
1728940960000|2024-10-14 21:22:40|16166.17|16086.17|16165.71|16085.71|16166.43|16086.43|16165.58|16085.58|7
1728940970000|2024-10-14 21:22:50|16165.44|16085.44|16165.74|16085.74|16165.74|16085.74|16165.44|16085.44|7
1728940980000|2024-10-14 21:23:00|16165.77|16085.77|16165.35|16085.35|16166.02|16086.02|16165.35|16085.35|10
1728940990000|2024-10-14 21:23:10|16165.64|16085.64|16165.13|16085.13|16165.64|16085.64|16164.86|16084.86|8
1728941000000|2024-10-14 21:23:20|16165.12|16085.12|16164.3|16084.3|16165.12|16085.12|16164.12|16084.12|8
1728941010000|2024-10-14 21:23:30|16163.6|16083.6|16163.55|16083.55|16163.81|16083.81|16162.83|16082.83|7
1728941020000|2024-10-14 21:23:40|16158.88|16078.88|16157.97|16077.97|16159.2|16079.2|16157.97|16077.97|8
1728941030000|2024-10-14 21:23:50|16157.86|16077.86|16156.17|16076.17|16157.97|16077.97|16156.17|16076.17|10
1728941040000|2024-10-14 21:24:00|16156.12|16076.12|16155.65|16075.65|16156.31|16076.31|16155.65|16075.65|7
1728941050000|2024-10-14 21:24:10|16156.09|16076.09|16154.42|16074.42|16156.1|16076.1|16154.11|16074.11|10
1728941060000|2024-10-14 21:24:20|16154.07|16074.07|16154.02|16074.02|16155.52|16075.52|16153.47|16073.47|10
1728941070000|2024-10-14 21:24:30|16153.98|16073.98|16153.09|16073.09|16154.46|16074.46|16153.09|16073.09|10
1728941080000|2024-10-14 21:24:40|16153.03|16073.03|16152.19|16072.19|16153.03|16073.03|16152.19|16072.19|9
1728941090000|2024-10-14 21:24:50|16152.12|16072.12|16151.89|16071.89|16152.16|16072.16|16151.88|16071.88|8
1728941100000|2024-10-14 21:25:00|16152.02|16072.02|16149.39|16069.39|16153.1|16073.1|16149.01|16069.01|10
1728941110000|2024-10-14 21:25:10|16149.27|16069.27|16148.61|16068.61|16149.27|16069.27|16148.34|16068.34|10
1728941120000|2024-10-14 21:25:20|16148.51|16068.51|16147.9|16067.9|16148.51|16068.51|16147.9|16067.9|8
1728941130000|2024-10-14 21:25:30|16148.16|16068.16|16147.92|16067.92|16148.29|16068.29|16147.52|16067.52|10
1728941140000|2024-10-14 21:25:40|16147.91|16067.91|16148.2|16068.2|16148.58|16068.58|16147.55|16067.55|10
1728941150000|2024-10-14 21:25:50|16148.23|16068.23|16145.98|16065.98|16148.23|16068.23|16145.98|16065.98|9
1728941160000|2024-10-14 21:26:00|16146.02|16066.02|16146.2|16066.2|16146.78|16066.78|16146.02|16066.02|8
1728941170000|2024-10-14 21:26:10|16146.22|16066.22|16145.86|16065.86|16146.23|16066.23|16145.86|16065.86|7
1728941180000|2024-10-14 21:26:20|16145.85|16065.85|16144.99|16064.99|16145.85|16065.85|16144.99|16064.99|6
1728941190000|2024-10-14 21:26:30|16144.71|16064.71|16143.31|16063.31|16144.74|16064.74|16143.31|16063.31|7
1728941200000|2024-10-14 21:26:40|16142.91|16062.91|16141.89|16061.89|16142.91|16062.91|16141.89|16061.89|9
1728941210000|2024-10-14 21:26:50|16141.66|16061.66|16138.36|16058.36|16142.25|16062.25|16138.36|16058.36|10
1728941220000|2024-10-14 21:27:00|16138.53|16058.53|16136.13|16056.13|16138.53|16058.53|16136.08|16056.08|8
1728941230000|2024-10-14 21:27:10|16136.12|16056.12|16138.36|16058.36|16138.7|16058.7|16136.12|16056.12|8
1728941240000|2024-10-14 21:27:20|16139.35|16059.35|16138.98|16058.98|16140.23|16060.23|16138.95|16058.95|8
1728941250000|2024-10-14 21:27:30|16139.19|16059.19|16138.97|16058.97|16139.26|16059.26|16138.82|16058.82|9
1728941260000|2024-10-14 21:27:40|16138.83|16058.83|16139.62|16059.62|16139.83|16059.83|16138.83|16058.83|10
1728941270000|2024-10-14 21:27:50|16139.6|16059.6|16138.61|16058.61|16139.62|16059.62|16138.61|16058.61|8
1728941280000|2024-10-14 21:28:00|16138.6|16058.6|16138.3|16058.3|16138.63|16058.63|16137.08|16057.08|10
1728941290000|2024-10-14 21:28:10|16138.02|16058.02|16135.58|16055.58|16138.24|16058.24|16135.57|16055.57|10
1728941300000|2024-10-14 21:28:20|16135.59|16055.59|16134.58|16054.58|16135.76|16055.76|16134.58|16054.58|10
1728941310000|2024-10-14 21:28:30|16134.57|16054.57|16134.53|16054.53|16134.57|16054.57|16134.53|16054.53|4
1728941320000|2024-10-14 21:28:40|16134.38|16054.38|16133.19|16053.19|16134.41|16054.41|16133.19|16053.19|10
1728941330000|2024-10-14 21:28:50|16133.18|16053.18|16133.67|16053.67|16134.15|16054.15|16133.18|16053.18|9
1728941340000|2024-10-14 21:29:00|16133.66|16053.66|16133.42|16053.42|16133.97|16053.97|16133.42|16053.42|9
1728941350000|2024-10-14 21:29:10|16133.93|16053.93|16134.36|16054.36|16134.36|16054.36|16132.84|16052.84|8
1728941360000|2024-10-14 21:29:20|16134.82|16054.82|16134.32|16054.32|16134.89|16054.89|16133.97|16053.97|10
1728941370000|2024-10-14 21:29:30|16134.46|16054.46|16135.59|16055.59|16135.59|16055.59|16134.32|16054.32|10
1728941380000|2024-10-14 21:29:40|16135.61|16055.61|16135.62|16055.62|16135.62|16055.62|16135.61|16055.61|2
1728941390000|2024-10-14 21:29:50|16135.51|16055.51|16135.5|16055.5|16135.51|16055.51|16135.5|16055.5|2
1728941400000|2024-10-14 21:30:00|16135.61|16055.61|16135.49|16055.49|16135.61|16055.61|16134.86|16054.86|10
1728941410000|2024-10-14 21:30:10|16135.45|16055.45|16135.44|16055.44|16135.45|16055.45|16135.44|16055.44|2
1728941420000|2024-10-14 21:30:20|16135.46|16055.46|16135.76|16055.76|16135.76|16055.76|16135.46|16055.46|8
1728941430000|2024-10-14 21:30:30|16136.26|16056.26|16137.04|16057.04|16137.04|16057.04|16135.77|16055.77|7
1728941440000|2024-10-14 21:30:40|16137.09|16057.09|16139.79|16059.79|16139.79|16059.79|16137.07|16057.07|10
1728941450000|2024-10-14 21:30:50|16140.15|16060.15|16141.4|16061.4|16141.4|16061.4|16140.15|16060.15|10
1728941460000|2024-10-14 21:31:00|16141.43|16061.43|16142.95|16062.95|16143|16063|16141.43|16061.43|7
1728941470000|2024-10-14 21:31:10|16142.94|16062.94|16141.35|16061.35|16142.94|16062.94|16141.35|16061.35|10
1728941480000|2024-10-14 21:31:20|16140.51|16060.51|16139.56|16059.56|16140.61|16060.61|16139.56|16059.56|7
1728941490000|2024-10-14 21:31:30|16139.47|16059.47|16139.66|16059.66|16139.66|16059.66|16139.2|16059.2|10
1728941500000|2024-10-14 21:31:40|16139.69|16059.69|16139.72|16059.72|16139.72|16059.72|16139.64|16059.64|6
1728941510000|2024-10-14 21:31:50|16139.64|16059.64|16136.73|16056.73|16139.7|16059.7|16136.73|16056.73|10
1728941520000|2024-10-14 21:32:00|16136.48|16056.48|16135.48|16055.48|16137.52|16057.52|16135.14|16055.14|10
1728941530000|2024-10-14 21:32:10|16135.25|16055.25|16134.86|16054.86|16135.39|16055.39|16134.86|16054.86|6
1728941540000|2024-10-14 21:32:20|16134.84|16054.84|16133.96|16053.96|16134.84|16054.84|16133.85|16053.85|7
1728941550000|2024-10-14 21:32:30|16133.97|16053.97|16134.43|16054.43|16134.43|16054.43|16133.97|16053.97|5
1728941560000|2024-10-14 21:32:40|16135.46|16055.46|16134.42|16054.42|16135.46|16055.46|16134.4|16054.4|10
1728941570000|2024-10-14 21:32:50|16134.41|16054.41|16134.46|16054.46|16134.46|16054.46|16134.37|16054.37|3
1728941580000|2024-10-14 21:33:00|16134.49|16054.49|16134.33|16054.33|16134.49|16054.49|16134.33|16054.33|3
1728941590000|2024-10-14 21:33:10|16135.58|16055.58|16135.3|16055.3|16135.58|16055.58|16135.26|16055.26|5
1728941600000|2024-10-14 21:33:20|16135.1|16055.1|16136.36|16056.36|16136.36|16056.36|16135.1|16055.1|7
1728941610000|2024-10-14 21:33:30|16136.53|16056.53|16137.09|16057.09|16137.09|16057.09|16136.16|16056.16|8
1728941620000|2024-10-14 21:33:40|16136.48|16056.48|16138.28|16058.28|16138.6|16058.6|16136.48|16056.48|10
1728941630000|2024-10-14 21:33:50|16138.44|16058.44|16130.62|16050.62|16139.81|16059.81|16130.62|16050.62|10
1728941640000|2024-10-14 21:34:00|16130.56|16050.56|16130.08|16050.08|16130.57|16050.57|16130.08|16050.08|7
1728941650000|2024-10-14 21:34:10|16130.09|16050.09|16131.6|16051.6|16131.6|16051.6|16129.72|16049.72|7
1728941660000|2024-10-14 21:34:20|16131.54|16051.54|16132.43|16052.43|16132.43|16052.43|16131.54|16051.54|9
1728941670000|2024-10-14 21:34:30|16132.55|16052.55|16132.53|16052.53|16132.8|16052.8|16132.53|16052.53|6
1728941680000|2024-10-14 21:34:40|16132.54|16052.54|16132.95|16052.95|16132.95|16052.95|16132.51|16052.51|7
1728941690000|2024-10-14 21:34:50|16132.97|16052.97|16133.08|16053.08|16133.37|16053.37|16132.95|16052.95|7
1728941700000|2024-10-14 21:35:00|16132.82|16052.82|16132.31|16052.31|16132.95|16052.95|16132.31|16052.31|10
1728941710000|2024-10-14 21:35:10|16132.25|16052.25|16133.35|16053.35|16133.35|16053.35|16132.21|16052.21|9
1728941720000|2024-10-14 21:35:20|16133.28|16053.28|16133.3|16053.3|16133.3|16053.3|16133.28|16053.28|3
1728941730000|2024-10-14 21:35:30|16132.91|16052.91|16132.66|16052.66|16133.28|16053.28|16132.61|16052.61|7
1728941740000|2024-10-14 21:35:40|16132.67|16052.67|16132.63|16052.63|16132.67|16052.67|16132.43|16052.43|7
1728941750000|2024-10-14 21:35:50|16132.61|16052.61|16132.34|16052.34|16132.61|16052.61|16132.34|16052.34|6
1728941760000|2024-10-14 21:36:00|16132.12|16052.12|16132.43|16052.43|16132.5|16052.5|16132.12|16052.12|9
1728941770000|2024-10-14 21:36:10|16132.42|16052.42|16131.97|16051.97|16132.42|16052.42|16131.97|16051.97|9
1728941780000|2024-10-14 21:36:20|16131.98|16051.98|16131.99|16051.99|16132.26|16052.26|16131.98|16051.98|6
1728941790000|2024-10-14 21:36:30|16131.98|16051.98|16132.14|16052.14|16132.16|16052.16|16131.86|16051.86|8
1728941800000|2024-10-14 21:36:40|16132.15|16052.15|16132.11|16052.11|16132.15|16052.15|16132.1|16052.1|6
1728941810000|2024-10-14 21:36:50|16132.12|16052.12|16131.85|16051.85|16132.12|16052.12|16131.84|16051.84|7
1728941820000|2024-10-14 21:37:00|16131.86|16051.86|16131.34|16051.34|16132.14|16052.14|16131.34|16051.34|6
1728941830000|2024-10-14 21:37:10|16131.35|16051.35|16131.4|16051.4|16131.51|16051.51|16131.23|16051.23|7
1728941840000|2024-10-14 21:37:20|16131.74|16051.74|16131.32|16051.32|16131.74|16051.74|16131.32|16051.32|7
1728941850000|2024-10-14 21:37:30|16129.66|16049.66|16127.56|16047.56|16129.66|16049.66|16125.4|16045.4|9
1728941860000|2024-10-14 21:37:40|16129.39|16049.39|16128.92|16048.92|16129.39|16049.39|16128.75|16048.75|8
1728941870000|2024-10-14 21:37:50|16128.9|16048.9|16129.52|16049.52|16129.52|16049.52|16128.79|16048.79|7
1728941880000|2024-10-14 21:38:00|16130.51|16050.51|16130.95|16050.95|16131.34|16051.34|16130.43|16050.43|9
1728941890000|2024-10-14 21:38:10|16130.87|16050.87|16131.08|16051.08|16131.08|16051.08|16130.86|16050.86|10
1728941900000|2024-10-14 21:38:20|16131.17|16051.17|16133.72|16053.72|16133.72|16053.72|16131.17|16051.17|8
1728941910000|2024-10-14 21:38:30|16133.74|16053.74|16135.06|16055.06|16135.06|16055.06|16133.74|16053.74|9
1728941920000|2024-10-14 21:38:40|16135.53|16055.53|16137.06|16057.06|16137.06|16057.06|16135.53|16055.53|7
1728941930000|2024-10-14 21:38:50|16137.05|16057.05|16138.77|16058.77|16138.77|16058.77|16137.05|16057.05|6
1728941940000|2024-10-14 21:39:00|16138.66|16058.66|16139.83|16059.83|16139.83|16059.83|16138.66|16058.66|8
1728941950000|2024-10-14 21:39:10|16140.06|16060.06|16140.49|16060.49|16140.49|16060.49|16140.06|16060.06|6
1728941960000|2024-10-14 21:39:20|16140.51|16060.51|16142.26|16062.26|16142.26|16062.26|16140.51|16060.51|9
1728941970000|2024-10-14 21:39:30|16142.51|16062.51|16143.6|16063.6|16143.6|16063.6|16142|16062|10
1728941980000|2024-10-14 21:39:40|16143.77|16063.77|16143.84|16063.84|16144.16|16064.16|16143.57|16063.57|9
1728941990000|2024-10-14 21:39:50|16143.85|16063.85|16143.5|16063.5|16145.92|16065.92|16143.38|16063.38|10
1728942000000|2024-10-14 21:40:00|16144.3|16064.3|16145.47|16065.47|16145.5|16065.5|16143.78|16063.78|10
1728942010000|2024-10-14 21:40:10|16145.49|16065.49|16145.53|16065.53|16145.54|16065.54|16144.67|16064.67|10
1728942020000|2024-10-14 21:40:20|16145.45|16065.45|16145.24|16065.24|16145.45|16065.45|16144.97|16064.97|8
1728942030000|2024-10-14 21:40:30|16145.23|16065.23|16145.27|16065.27|16145.27|16065.27|16144.62|16064.62|9
1728942040000|2024-10-14 21:40:40|16145.3|16065.3|16145.4|16065.4|16145.4|16065.4|16145.03|16065.03|7
1728942050000|2024-10-14 21:40:50|16145.52|16065.52|16146.09|16066.09|16146.1|16066.1|16145.52|16065.52|9
1728942060000|2024-10-14 21:41:00|16146.12|16066.12|16145.53|16065.53|16146.12|16066.12|16145.32|16065.32|9
1728942070000|2024-10-14 21:41:10|16145.66|16065.66|16145.74|16065.74|16145.74|16065.74|16145.42|16065.42|8
1728942080000|2024-10-14 21:41:20|16145.72|16065.72|16146.93|16066.93|16146.93|16066.93|16145.72|16065.72|9
1728942090000|2024-10-14 21:41:30|16146.92|16066.92|16150.17|16070.17|16150.17|16070.17|16146.92|16066.92|10
1728942100000|2024-10-14 21:41:40|16151.01|16071.01|16150.46|16070.46|16151.12|16071.12|16150.41|16070.41|10
1728942110000|2024-10-14 21:41:50|16150.48|16070.48|16151.35|16071.35|16151.61|16071.61|16150.48|16070.48|9
1728942120000|2024-10-14 21:42:00|16150.86|16070.86|16151.7|16071.7|16152.18|16072.18|16150.86|16070.86|10
1728942130000|2024-10-14 21:42:10|16152.59|16072.59|16153.87|16073.87|16154.67|16074.67|16152.59|16072.59|10
1728942140000|2024-10-14 21:42:20|16154.31|16074.31|16154.49|16074.49|16154.49|16074.49|16154.16|16074.16|7
1728942150000|2024-10-14 21:42:30|16154.5|16074.5|16153.77|16073.77|16154.5|16074.5|16153.65|16073.65|9
1728942160000|2024-10-14 21:42:40|16153.78|16073.78|16153.75|16073.75|16153.78|16073.78|16153.75|16073.75|4
1728942170000|2024-10-14 21:42:50|16153.76|16073.76|16153.09|16073.09|16153.76|16073.76|16153.06|16073.06|8
1728942180000|2024-10-14 21:43:00|16152.91|16072.91|16154.19|16074.19|16154.2|16074.2|16152.91|16072.91|5
1728942190000|2024-10-14 21:43:10|16153|16073|16153.12|16073.12|16153.33|16073.33|16153|16073|8
1728942200000|2024-10-14 21:43:20|16152.87|16072.87|16152.84|16072.84|16153.29|16073.29|16152.12|16072.12|10
1728942210000|2024-10-14 21:43:30|16152.83|16072.83|16153.21|16073.21|16153.22|16073.22|16152.82|16072.82|8
1728942220000|2024-10-14 21:43:40|16153.44|16073.44|16152.73|16072.73|16153.44|16073.44|16152.72|16072.72|9
1728942230000|2024-10-14 21:43:50|16152.72|16072.72|16148.81|16068.81|16152.79|16072.79|16148.81|16068.81|9
1728942240000|2024-10-14 21:44:00|16148.86|16068.86|16148.6|16068.6|16149.2|16069.2|16148.03|16068.03|8
1728942250000|2024-10-14 21:44:10|16148.64|16068.64|16149.89|16069.89|16150.15|16070.15|16148.4|16068.4|10
1728942260000|2024-10-14 21:44:20|16149.91|16069.91|16150.08|16070.08|16150.33|16070.33|16149.91|16069.91|10
1728942270000|2024-10-14 21:44:30|16150.09|16070.09|16149.7|16069.7|16150.35|16070.35|16149.7|16069.7|10
1728942280000|2024-10-14 21:44:40|16149.82|16069.82|16149.95|16069.95|16149.95|16069.95|16149.82|16069.82|6
1728942290000|2024-10-14 21:44:50|16150.12|16070.12|16150.58|16070.58|16150.63|16070.63|16150.11|16070.11|8
1728942300000|2024-10-14 21:45:00|16150.55|16070.55|16151.88|16071.88|16151.88|16071.88|16150.53|16070.53|8
1728942310000|2024-10-14 21:45:10|16151.95|16071.95|16152.01|16072.01|16152.45|16072.45|16151.65|16071.65|10
1728942320000|2024-10-14 21:45:20|16152.1|16072.1|16153.04|16073.04|16153.14|16073.14|16152.1|16072.1|9
1728942330000|2024-10-14 21:45:30|16153.17|16073.17|16153.25|16073.25|16153.25|16073.25|16152.82|16072.82|9
1728942340000|2024-10-14 21:45:40|16153.26|16073.26|16154.58|16074.58|16154.58|16074.58|16153.03|16073.03|8
1728942350000|2024-10-14 21:45:50|16154.57|16074.57|16154.49|16074.49|16154.59|16074.59|16154.49|16074.49|9
1728942360000|2024-10-14 21:46:00|16154.5|16074.5|16154.69|16074.69|16155.09|16075.09|16154.48|16074.48|7
1728942370000|2024-10-14 21:46:10|16154.71|16074.71|16155.32|16075.32|16155.32|16075.32|16154.7|16074.7|7
1728942380000|2024-10-14 21:46:20|16155.31|16075.31|16154.82|16074.82|16155.52|16075.52|16154.82|16074.82|5
1728942390000|2024-10-14 21:46:30|16154.52|16074.52|16152.68|16072.68|16154.52|16074.52|16152.65|16072.65|8
1728942400000|2024-10-14 21:46:40|16152.48|16072.48|16152.51|16072.51|16152.51|16072.51|16152.48|16072.48|4
1728942410000|2024-10-14 21:46:50|16152.47|16072.47|16150.98|16070.98|16152.47|16072.47|16150.98|16070.98|8
1728942420000|2024-10-14 21:47:00|16151.11|16071.11|16151.03|16071.03|16151.2|16071.2|16150.8|16070.8|8
1728942430000|2024-10-14 21:47:10|16151.05|16071.05|16151.18|16071.18|16151.18|16071.18|16150.85|16070.85|7
1728942440000|2024-10-14 21:47:20|16151.19|16071.19|16150.75|16070.75|16151.19|16071.19|16150.66|16070.66|7
1728942450000|2024-10-14 21:47:30|16150.76|16070.76|16149.32|16069.32|16150.76|16070.76|16149.32|16069.32|8
1728942460000|2024-10-14 21:47:40|16148.52|16068.52|16148.25|16068.25|16149.07|16069.07|16148.01|16068.01|9
1728942470000|2024-10-14 21:47:50|16148|16068|16147.54|16067.54|16148.49|16068.49|16147.54|16067.54|10
1728942480000|2024-10-14 21:48:00|16147.53|16067.53|16147.58|16067.58|16147.6|16067.6|16147.18|16067.18|7
1728942490000|2024-10-14 21:48:10|16146.95|16066.95|16146.86|16066.86|16146.96|16066.96|16146.47|16066.47|10
1728942500000|2024-10-14 21:48:20|16146.87|16066.87|16146.92|16066.92|16147.09|16067.09|16146.84|16066.84|9
1728942510000|2024-10-14 21:48:30|16146.8|16066.8|16146.77|16066.77|16146.84|16066.84|16146.5|16066.5|8
1728942520000|2024-10-14 21:48:40|16147.18|16067.18|16147.28|16067.28|16147.28|16067.28|16147.16|16067.16|4
1728942530000|2024-10-14 21:48:50|16147.31|16067.31|16146.93|16066.93|16147.31|16067.31|16146.93|16066.93|8
1728942540000|2024-10-14 21:49:00|16147.54|16067.54|16146.61|16066.61|16147.54|16067.54|16146.6|16066.6|5
1728942550000|2024-10-14 21:49:10|16146.66|16066.66|16145.63|16065.63|16146.66|16066.66|16143.27|16063.27|9
1728942560000|2024-10-14 21:49:20|16146.04|16066.04|16145.67|16065.67|16146.04|16066.04|16145.56|16065.56|8
1728942570000|2024-10-14 21:49:30|16145.78|16065.78|16146.16|16066.16|16146.49|16066.49|16145.66|16065.66|7
1728942580000|2024-10-14 21:49:40|16146.15|16066.15|16145.87|16065.87|16146.27|16066.27|16145.84|16065.84|8
1728942590000|2024-10-14 21:49:50|16145.86|16065.86|16145.81|16065.81|16145.87|16065.87|16145.8|16065.8|4
1728942600000|2024-10-14 21:50:00|16145.57|16065.57|16145.59|16065.59|16145.59|16065.59|16145.54|16065.54|4
1728942610000|2024-10-14 21:50:10|16145.48|16065.48|16145.53|16065.53|16145.53|16065.53|16145.46|16065.46|5
1728942620000|2024-10-14 21:50:20|16145.65|16065.65|16145.67|16065.67|16145.84|16065.84|16145.64|16065.64|6
1728942630000|2024-10-14 21:50:30|16145.69|16065.69|16145.64|16065.64|16145.7|16065.7|16145.58|16065.58|8
1728942640000|2024-10-14 21:50:40|16145.63|16065.63|16145.42|16065.42|16145.64|16065.64|16145.42|16065.42|9
1728942650000|2024-10-14 21:50:50|16145.41|16065.41|16145.41|16065.41|16145.42|16065.42|16145.4|16065.4|5
1728942660000|2024-10-14 21:51:00|16145.4|16065.4|16145.36|16065.36|16145.42|16065.42|16145.01|16065.01|10
1728942670000|2024-10-14 21:51:10|16145.37|16065.37|16145.42|16065.42|16145.42|16065.42|16145.37|16065.37|4
1728942680000|2024-10-14 21:51:20|16145.43|16065.43|16145.53|16065.53|16145.54|16065.54|16145.42|16065.42|5
1728942690000|2024-10-14 21:51:30|16145.51|16065.51|16145.8|16065.8|16145.8|16065.8|16145.51|16065.51|6
1728942700000|2024-10-14 21:51:40|16145.79|16065.79|16145.79|16065.79|16146.36|16066.36|16145.79|16065.79|8
1728942710000|2024-10-14 21:51:50|16145.8|16065.8|16145.57|16065.57|16145.81|16065.81|16145.57|16065.57|6
1728942720000|2024-10-14 21:52:00|16145.56|16065.56|16145.44|16065.44|16145.57|16065.57|16145.44|16065.44|5
1728942730000|2024-10-14 21:52:10|16145.43|16065.43|16145.32|16065.32|16145.66|16065.66|16145.32|16065.32|6
1728942740000|2024-10-14 21:52:20|16145.41|16065.41|16145.66|16065.66|16145.66|16065.66|16145.4|16065.4|10
1728942750000|2024-10-14 21:52:30|16145.36|16065.36|16145.34|16065.34|16145.67|16065.67|16145.34|16065.34|6
1728942760000|2024-10-14 21:52:40|16145.32|16065.32|16145.44|16065.44|16145.47|16065.47|16144.84|16064.84|8
1728942770000|2024-10-14 21:52:50|16145.49|16065.49|16144.8|16064.8|16145.69|16065.69|16144.8|16064.8|10
1728942780000|2024-10-14 21:53:00|16144.72|16064.72|16144.79|16064.79|16145.1|16065.1|16144.72|16064.72|9
1728942790000|2024-10-14 21:53:10|16144.75|16064.75|16144.47|16064.47|16145.01|16065.01|16144.22|16064.22|9
1728942800000|2024-10-14 21:53:20|16144.37|16064.37|16143.35|16063.35|16144.37|16064.37|16143.35|16063.35|10
1728942810000|2024-10-14 21:53:30|16143.34|16063.34|16142.48|16062.48|16143.35|16063.35|16142.47|16062.47|7
1728942820000|2024-10-14 21:53:40|16142.46|16062.46|16142.02|16062.02|16142.47|16062.47|16142.02|16062.02|9
1728942830000|2024-10-14 21:53:50|16142.03|16062.03|16141.19|16061.19|16142.03|16062.03|16141.19|16061.19|8
1728942840000|2024-10-14 21:54:00|16141.58|16061.58|16141.81|16061.81|16141.81|16061.81|16141.29|16061.29|9
1728942850000|2024-10-14 21:54:10|16141.7|16061.7|16141.95|16061.95|16142.03|16062.03|16141.7|16061.7|9
1728942860000|2024-10-14 21:54:20|16141.94|16061.94|16141.54|16061.54|16141.94|16061.94|16141.51|16061.51|7
1728942870000|2024-10-14 21:54:30|16141.53|16061.53|16140.71|16060.71|16141.53|16061.53|16140.7|16060.7|8
1728942880000|2024-10-14 21:54:40|16140.26|16060.26|16140.7|16060.7|16140.87|16060.87|16140.26|16060.26|7
1728942890000|2024-10-14 21:54:50|16140.63|16060.63|16140.79|16060.79|16141.1|16061.1|16140.58|16060.58|7
1728942900000|2024-10-14 21:55:00|16140.75|16060.75|16140.96|16060.96|16141.13|16061.13|16140.66|16060.66|10
1728942910000|2024-10-14 21:55:10|16139.99|16059.99|16140.61|16060.61|16140.61|16060.61|16139.97|16059.97|6
1728942920000|2024-10-14 21:55:20|16140.23|16060.23|16140.34|16060.34|16140.37|16060.37|16140.18|16060.18|8
1728942930000|2024-10-14 21:55:30|16140.28|16060.28|16140.1|16060.1|16140.33|16060.33|16140.1|16060.1|9
1728942940000|2024-10-14 21:55:40|16139.5|16059.5|16139|16059|16139.59|16059.59|16139|16059|9
1728942950000|2024-10-14 21:55:50|16139.03|16059.03|16138.84|16058.84|16139.04|16059.04|16138.49|16058.49|8
1728942960000|2024-10-14 21:56:00|16138.51|16058.51|16139.09|16059.09|16139.09|16059.09|16138.51|16058.51|10
1728942970000|2024-10-14 21:56:10|16139.07|16059.07|16139.54|16059.54|16139.54|16059.54|16138.74|16058.74|8
1728942980000|2024-10-14 21:56:20|16139.55|16059.55|16139.28|16059.28|16139.55|16059.55|16139.11|16059.11|10
1728942990000|2024-10-14 21:56:30|16139.27|16059.27|16138.87|16058.87|16139.27|16059.27|16138.81|16058.81|7
1728943000000|2024-10-14 21:56:40|16138.89|16058.89|16139.43|16059.43|16139.81|16059.81|16138.88|16058.88|10
1728943010000|2024-10-14 21:56:50|16138.96|16058.96|16139.28|16059.28|16139.28|16059.28|16138.95|16058.95|6
1728943020000|2024-10-14 21:57:00|16139.19|16059.19|16139.23|16059.23|16139.25|16059.25|16138.64|16058.64|10
1728943030000|2024-10-14 21:57:10|16138.79|16058.79|16137.79|16057.79|16139.36|16059.36|16137.65|16057.65|9
1728943040000|2024-10-14 21:57:20|16137.77|16057.77|16137.08|16057.08|16137.77|16057.77|16137.08|16057.08|10
1728943050000|2024-10-14 21:57:30|16137.06|16057.06|16138.23|16058.23|16138.23|16058.23|16137.05|16057.05|3
1728943060000|2024-10-14 21:57:40|16138.24|16058.24|16137.11|16057.11|16138.26|16058.26|16137.11|16057.11|9
1728943070000|2024-10-14 21:57:50|16137.12|16057.12|16136.21|16056.21|16137.12|16057.12|16136.21|16056.21|9
1728943080000|2024-10-14 21:58:00|16136.22|16056.22|16133.7|16053.7|16136.22|16056.22|16133.7|16053.7|9
1728943090000|2024-10-14 21:58:10|16133.71|16053.71|16132.91|16052.91|16133.73|16053.73|16132.82|16052.82|9
1728943100000|2024-10-14 21:58:20|16132.72|16052.72|16132.63|16052.63|16132.82|16052.82|16132.63|16052.63|8
1728943110000|2024-10-14 21:58:30|16132.8|16052.8|16132.99|16052.99|16133.13|16053.13|16132.75|16052.75|10
1728943120000|2024-10-14 21:58:40|16133.03|16053.03|16135.46|16055.46|16135.46|16055.46|16133.03|16053.03|10
1728943130000|2024-10-14 21:58:50|16135.47|16055.47|16135.61|16055.61|16135.61|16055.61|16135.47|16055.47|7
1728943140000|2024-10-14 21:59:00|16135.56|16055.56|16135.28|16055.28|16135.56|16055.56|16135|16055|8
1728943150000|2024-10-14 21:59:10|16135.27|16055.27|16133.92|16053.92|16135.27|16055.27|16133.92|16053.92|6
1728943160000|2024-10-14 21:59:20|16133.79|16053.79|16134.09|16054.09|16134.14|16054.14|16133.79|16053.79|8
1728943170000|2024-10-14 21:59:30|16134.1|16054.1|16134.06|16054.06|16134.1|16054.1|16133.96|16053.96|9
1728943180000|2024-10-14 21:59:40|16134.07|16054.07|16133.79|16053.79|16134.07|16054.07|16133.79|16053.79|6
1728943190000|2024-10-14 21:59:50|16133.94|16053.94|16133.84|16053.84|16133.94|16053.94|16133.84|16053.84|5
1728943200000|2024-10-14 22:00:00|16132.34|16052.34|16133.8|16053.8|16133.85|16053.85|16132.34|16052.34|9
1728943210000|2024-10-14 22:00:10|16134.09|16054.09|16137.1|16057.1|16137.32|16057.32|16134.09|16054.09|8
1728943220000|2024-10-14 22:00:20|16137.15|16057.15|16140.92|16060.92|16141.53|16061.53|16136.79|16056.79|10
1728943230000|2024-10-14 22:00:30|16140.91|16060.91|16142.13|16062.13|16142.15|16062.15|16140.91|16060.91|9
1728943240000|2024-10-14 22:00:40|16142.49|16062.49|16145.65|16065.65|16145.66|16065.66|16142.32|16062.32|9
1728943250000|2024-10-14 22:00:50|16145.66|16065.66|16146.73|16066.73|16146.75|16066.75|16145.65|16065.65|9
1728943260000|2024-10-14 22:01:00|16146.65|16066.65|16147.96|16067.96|16147.96|16067.96|16146.65|16066.65|10
1728943270000|2024-10-14 22:01:10|16148.14|16068.14|16150.62|16070.62|16150.62|16070.62|16148.14|16068.14|9
1728943280000|2024-10-14 22:01:20|16150.66|16070.66|16150.74|16070.74|16150.84|16070.84|16150.66|16070.66|9
1728943290000|2024-10-14 22:01:30|16150.75|16070.75|16151.27|16071.27|16151.29|16071.29|16150.74|16070.74|7
1728943300000|2024-10-14 22:01:40|16152.16|16072.16|16152.04|16072.04|16152.16|16072.16|16151.66|16071.66|8
1728943310000|2024-10-14 22:01:50|16152.03|16072.03|16152.49|16072.49|16152.5|16072.5|16152.03|16072.03|9
1728943320000|2024-10-14 22:02:00|16152.5|16072.5|16151.3|16071.3|16152.5|16072.5|16151|16071|8
1728943330000|2024-10-14 22:02:10|16150.7|16070.7|16150.06|16070.06|16151.1|16071.1|16150.02|16070.02|7
1728943340000|2024-10-14 22:02:20|16150.08|16070.08|16149.59|16069.59|16150.08|16070.08|16149.59|16069.59|8
1728943350000|2024-10-14 22:02:30|16149.7|16069.7|16148.57|16068.57|16149.7|16069.7|16148.57|16068.57|7
1728943360000|2024-10-14 22:02:40|16148.56|16068.56|16148.64|16068.64|16149.15|16069.15|16148.56|16068.56|7
1728943370000|2024-10-14 22:02:50|16149.1|16069.1|16149.73|16069.73|16149.73|16069.73|16149.1|16069.1|9
1728943380000|2024-10-14 22:03:00|16149.75|16069.75|16150.14|16070.14|16150.14|16070.14|16149.01|16069.01|9
1728943390000|2024-10-14 22:03:10|16149.61|16069.61|16151.64|16071.64|16151.88|16071.88|16149.58|16069.58|9
1728943400000|2024-10-14 22:03:20|16151.63|16071.63|16151.31|16071.31|16152.06|16072.06|16150.79|16070.79|10
1728943410000|2024-10-14 22:03:30|16151.41|16071.41|16156.82|16076.82|16157.44|16077.44|16151.41|16071.41|10
1728943420000|2024-10-14 22:03:40|16157.08|16077.08|16159.25|16079.25|16159.51|16079.51|16156.73|16076.73|10
1728943430000|2024-10-14 22:03:50|16159.24|16079.24|16158.54|16078.54|16159.43|16079.43|16158.54|16078.54|7
1728943440000|2024-10-14 22:04:00|16158.88|16078.88|16160.24|16080.24|16160.36|16080.36|16158.88|16078.88|9
1728943450000|2024-10-14 22:04:10|16160.25|16080.25|16163.18|16083.18|16163.41|16083.41|16160.25|16080.25|10
1728943460000|2024-10-14 22:04:20|16163.13|16083.13|16164.38|16084.38|16164.38|16084.38|16163.13|16083.13|9
1728943470000|2024-10-14 22:04:30|16164.37|16084.37|16164.9|16084.9|16165.06|16085.06|16164.37|16084.37|9
1728943480000|2024-10-14 22:04:40|16164.92|16084.92|16164.68|16084.68|16164.95|16084.95|16164.4|16084.4|7
1728943490000|2024-10-14 22:04:50|16165.03|16085.03|16163.94|16083.94|16165.06|16085.06|16163.94|16083.94|10
1728943500000|2024-10-14 22:05:00|16164.47|16084.47|16163.22|16083.22|16164.51|16084.51|16163.22|16083.22|9
1728943510000|2024-10-14 22:05:10|16163.38|16083.38|16164.54|16084.54|16165.14|16085.14|16163.38|16083.38|10
1728943520000|2024-10-14 22:05:20|16164.47|16084.47|16161.86|16081.86|16164.47|16084.47|16161.86|16081.86|10
1728943530000|2024-10-14 22:05:30|16162.49|16082.49|16161.27|16081.27|16162.49|16082.49|16160.24|16080.24|10
1728943540000|2024-10-14 22:05:40|16161.32|16081.32|16160.58|16080.58|16161.39|16081.39|16160.44|16080.44|9
1728943550000|2024-10-14 22:05:50|16160.57|16080.57|16161.43|16081.43|16161.51|16081.51|16160.33|16080.33|10
1728943560000|2024-10-14 22:06:00|16161.3|16081.3|16160.47|16080.47|16161.3|16081.3|16160.29|16080.29|9
1728943570000|2024-10-14 22:06:10|16160.51|16080.51|16162.49|16082.49|16162.49|16082.49|16160.51|16080.51|9
1728943580000|2024-10-14 22:06:20|16162.51|16082.51|16159.95|16079.95|16162.51|16082.51|16159.95|16079.95|8
1728943590000|2024-10-14 22:06:30|16159.82|16079.82|16160.16|16080.16|16160.62|16080.62|16159.82|16079.82|8
1728943600000|2024-10-14 22:06:40|16160.19|16080.19|16160.26|16080.26|16160.3|16080.3|16160.19|16080.19|7
1728943610000|2024-10-14 22:06:50|16160.27|16080.27|16160.87|16080.87|16160.87|16080.87|16160.26|16080.26|8
1728943620000|2024-10-14 22:07:00|16162.05|16082.05|16161.85|16081.85|16162.33|16082.33|16161.4|16081.4|10
1728943630000|2024-10-14 22:07:10|16162.23|16082.23|16162.44|16082.44|16162.85|16082.85|16161.9|16081.9|10
1728943640000|2024-10-14 22:07:20|16162.43|16082.43|16162.79|16082.79|16162.81|16082.81|16162.21|16082.21|8
1728943650000|2024-10-14 22:07:30|16162.75|16082.75|16159.43|16079.43|16162.75|16082.75|16159.43|16079.43|9
1728943660000|2024-10-14 22:07:40|16157.72|16077.72|16158.55|16078.55|16158.87|16078.87|16157.72|16077.72|9
1728943670000|2024-10-14 22:07:50|16158.91|16078.91|16160.82|16080.82|16160.82|16080.82|16158.59|16078.59|10
1728943680000|2024-10-14 22:08:00|16160.86|16080.86|16162.66|16082.66|16163.55|16083.55|16160.86|16080.86|9
1728943690000|2024-10-14 22:08:10|16163.4|16083.4|16164.51|16084.51|16165.09|16085.09|16163.4|16083.4|10
1728943700000|2024-10-14 22:08:20|16164.56|16084.56|16168.62|16088.62|16168.62|16088.62|16164.56|16084.56|7
1728943710000|2024-10-14 22:08:30|16168.65|16088.65|16170.51|16090.51|16170.51|16090.51|16168.65|16088.65|10
1728943720000|2024-10-14 22:08:40|16170.55|16090.55|16173.01|16093.01|16173.08|16093.08|16170.55|16090.55|10
1728943730000|2024-10-14 22:08:50|16173.15|16093.15|16173.35|16093.35|16174.4|16094.4|16173.06|16093.06|9
1728943740000|2024-10-14 22:09:00|16173.28|16093.28|16173.23|16093.23|16173.55|16093.55|16173.23|16093.23|9
1728943750000|2024-10-14 22:09:10|16172.83|16092.83|16172.38|16092.38|16172.83|16092.83|16172.38|16092.38|10
1728943760000|2024-10-14 22:09:20|16172.19|16092.19|16172.39|16092.39|16172.68|16092.68|16171.55|16091.55|10
1728943770000|2024-10-14 22:09:30|16172.38|16092.38|16174.3|16094.3|16174.86|16094.86|16172.35|16092.35|10
1728943780000|2024-10-14 22:09:40|16174.45|16094.45|16175.82|16095.82|16176.09|16096.09|16174.45|16094.45|8
1728943790000|2024-10-14 22:09:50|16176.34|16096.34|16176.62|16096.62|16176.62|16096.62|16176.28|16096.28|10
1728943800000|2024-10-14 22:10:00|16176.61|16096.61|16176.57|16096.57|16176.61|16096.61|16176.49|16096.49|5
1728943810000|2024-10-14 22:10:10|16176.54|16096.54|16172.39|16092.39|16176.54|16096.54|16172.39|16092.39|6
1728943820000|2024-10-14 22:10:20|16172.15|16092.15|16173.13|16093.13|16173.13|16093.13|16172.06|16092.06|8
1728943830000|2024-10-14 22:10:30|16173.35|16093.35|16172.62|16092.62|16173.52|16093.52|16172.32|16092.32|10
1728943840000|2024-10-14 22:10:40|16172.61|16092.61|16174.47|16094.47|16174.52|16094.52|16172.6|16092.6|9
1728943850000|2024-10-14 22:10:50|16174.48|16094.48|16175.04|16095.04|16175.61|16095.61|16173.61|16093.61|9
1728943860000|2024-10-14 22:11:00|16174.48|16094.48|16173.99|16093.99|16174.48|16094.48|16173.69|16093.69|10
1728943870000|2024-10-14 22:11:10|16174.4|16094.4|16173.87|16093.87|16174.4|16094.4|16173.25|16093.25|9
1728943880000|2024-10-14 22:11:20|16174.88|16094.88|16174.05|16094.05|16174.88|16094.88|16174.05|16094.05|9
1728943890000|2024-10-14 22:11:30|16174.04|16094.04|16174.09|16094.09|16174.65|16094.65|16173.58|16093.58|9
1728943900000|2024-10-14 22:11:40|16174.03|16094.03|16171.49|16091.49|16174.58|16094.58|16171.49|16091.49|8
1728943910000|2024-10-14 22:11:50|16171.5|16091.5|16168.85|16088.85|16171.52|16091.52|16168.85|16088.85|9
1728943920000|2024-10-14 22:12:00|16169.78|16089.78|16164.9|16084.9|16169.78|16089.78|16164.72|16084.72|7
1728943930000|2024-10-14 22:12:10|16164.87|16084.87|16164.41|16084.41|16164.87|16084.87|16164.41|16084.41|9
1728943940000|2024-10-14 22:12:20|16164.17|16084.17|16164.07|16084.07|16164.17|16084.17|16163.98|16083.98|8
1728943950000|2024-10-14 22:12:30|16163.91|16083.91|16163.89|16083.89|16163.91|16083.91|16162.82|16082.82|10
1728943960000|2024-10-14 22:12:40|16163.92|16083.92|16163.71|16083.71|16163.92|16083.92|16163.71|16083.71|7
1728943970000|2024-10-14 22:12:50|16163.7|16083.7|16165.88|16085.88|16165.88|16085.88|16163.7|16083.7|9
1728943980000|2024-10-14 22:13:00|16165.69|16085.69|16166.16|16086.16|16166.16|16086.16|16165.05|16085.05|9
1728943990000|2024-10-14 22:13:10|16165.77|16085.77|16165.79|16085.79|16165.95|16085.95|16165.54|16085.54|9
1728944000000|2024-10-14 22:13:20|16165.56|16085.56|16167.59|16087.59|16167.84|16087.84|16165.56|16085.56|10
1728944010000|2024-10-14 22:13:30|16167.6|16087.6|16170.01|16090.01|16170.01|16090.01|16167.59|16087.59|8
1728944020000|2024-10-14 22:13:40|16171.03|16091.03|16170.89|16090.89|16171.06|16091.06|16170.85|16090.85|7
1728944030000|2024-10-14 22:13:50|16170.92|16090.92|16169.43|16089.43|16170.92|16090.92|16168.91|16088.91|10
1728944040000|2024-10-14 22:14:00|16169.45|16089.45|16169.51|16089.51|16170.2|16090.2|16169.32|16089.32|9
1728944050000|2024-10-14 22:14:10|16169.53|16089.53|16169.56|16089.56|16169.56|16089.56|16169.34|16089.34|8
1728944060000|2024-10-14 22:14:20|16169.54|16089.54|16172.06|16092.06|16172.15|16092.15|16169.54|16089.54|9
1728944070000|2024-10-14 22:14:30|16172.1|16092.1|16173.72|16093.72|16173.77|16093.77|16171.74|16091.74|10
1728944080000|2024-10-14 22:14:40|16173.84|16093.84|16174.81|16094.81|16174.81|16094.81|16173.76|16093.76|10
1728944090000|2024-10-14 22:14:50|16174.8|16094.8|16175.48|16095.48|16175.52|16095.52|16174.8|16094.8|10
1728944100000|2024-10-14 22:15:00|16175.14|16095.14|16174.74|16094.74|16175.14|16095.14|16174.46|16094.46|7
1728944110000|2024-10-14 22:15:10|16174.79|16094.79|16176.06|16096.06|16176.06|16096.06|16173.6|16093.6|10
1728944120000|2024-10-14 22:15:20|16177.05|16097.05|16176|16096|16177.19|16097.19|16176|16096|9
1728944130000|2024-10-14 22:15:30|16176.87|16096.87|16176.07|16096.07|16176.87|16096.87|16175.62|16095.62|9
1728944140000|2024-10-14 22:15:40|16176.55|16096.55|16176.49|16096.49|16176.55|16096.55|16176.2|16096.2|10
1728944150000|2024-10-14 22:15:50|16175.76|16095.76|16174.44|16094.44|16175.85|16095.85|16174.44|16094.44|10
1728944160000|2024-10-14 22:16:00|16174.97|16094.97|16174.34|16094.34|16174.97|16094.97|16173.96|16093.96|9
1728944170000|2024-10-14 22:16:10|16174.3|16094.3|16175.48|16095.48|16175.84|16095.84|16173.5|16093.5|10
1728944180000|2024-10-14 22:16:20|16175.9|16095.9|16175.98|16095.98|16176.15|16096.15|16175.34|16095.34|9
1728944190000|2024-10-14 22:16:30|16176.11|16096.11|16176.17|16096.17|16176.27|16096.27|16175.84|16095.84|9
1728944200000|2024-10-14 22:16:40|16176.16|16096.16|16178.85|16098.85|16178.85|16098.85|16176.16|16096.16|9
1728944210000|2024-10-14 22:16:50|16178.79|16098.79|16178.21|16098.21|16178.79|16098.79|16178.06|16098.06|8
1728944220000|2024-10-14 22:17:00|16178.08|16098.08|16178.87|16098.87|16178.87|16098.87|16178.08|16098.08|10
1728944230000|2024-10-14 22:17:10|16178.52|16098.52|16210.73|16130.73|16210.73|16130.73|16178.52|16098.52|9
1728944240000|2024-10-14 22:17:20|16209.25|16129.25|16208.88|16128.88|16209.28|16129.28|16205.67|16125.67|10
1728944250000|2024-10-14 22:17:30|16209.41|16129.41|16209.42|16129.42|16210.32|16130.32|16209.17|16129.17|10
1728944260000|2024-10-14 22:17:40|16209.21|16129.21|16214.04|16134.04|16214.04|16134.04|16209.12|16129.12|10
1728944270000|2024-10-14 22:17:50|16214.55|16134.55|16222.6|16142.6|16223.85|16143.85|16214.55|16134.55|10
1728944280000|2024-10-14 22:18:00|16222.8|16142.8|16223.34|16143.34|16223.34|16143.34|16221.31|16141.31|10
1728944290000|2024-10-14 22:18:10|16223.35|16143.35|16219.35|16139.35|16223.83|16143.83|16219.35|16139.35|10
1728944300000|2024-10-14 22:18:20|16219.31|16139.31|16219.32|16139.32|16219.32|16139.32|16218.49|16138.49|9
1728944310000|2024-10-14 22:18:30|16219.74|16139.74|16225.14|16145.14|16225.14|16145.14|16219.41|16139.41|9
1728944320000|2024-10-14 22:18:40|16224.69|16144.69|16226.44|16146.44|16227.22|16147.22|16224.69|16144.69|10
1728944330000|2024-10-14 22:18:50|16226.41|16146.41|16226|16146|16226.5|16146.5|16226|16146|10
1728944340000|2024-10-14 22:19:00|16225.98|16145.98|16223.94|16143.94|16226.09|16146.09|16223.94|16143.94|9
1728944350000|2024-10-14 22:19:10|16223.61|16143.61|16223.41|16143.41|16224.28|16144.28|16223.41|16143.41|10
1728944360000|2024-10-14 22:19:20|16223.4|16143.4|16219.62|16139.62|16223.77|16143.77|16219.62|16139.62|10
1728944370000|2024-10-14 22:19:30|16220.16|16140.16|16217.89|16137.89|16220.16|16140.16|16217.44|16137.44|8
1728944380000|2024-10-14 22:19:40|16217.9|16137.9|16218.18|16138.18|16219.34|16139.34|16217.9|16137.9|9
1728944390000|2024-10-14 22:19:50|16217.87|16137.87|16216.28|16136.28|16217.87|16137.87|16216.26|16136.26|8
1728944400000|2024-10-14 22:20:00|16216.29|16136.29|16219.07|16139.07|16219.07|16139.07|16216.15|16136.15|10
1728944410000|2024-10-14 22:20:10|16218.55|16138.55|16220.58|16140.58|16220.58|16140.58|16218.55|16138.55|10
1728944420000|2024-10-14 22:20:20|16219.82|16139.82|16222.57|16142.57|16222.57|16142.57|16218.32|16138.32|10
1728944430000|2024-10-14 22:20:30|16223.68|16143.68|16227.2|16147.2|16227.2|16147.2|16223.68|16143.68|10
1728944440000|2024-10-14 22:20:40|16227.18|16147.18|16226.43|16146.43|16227.65|16147.65|16226.07|16146.07|10
1728944450000|2024-10-14 22:20:50|16226.27|16146.27|16227.24|16147.24|16227.74|16147.74|16226.06|16146.06|10
1728944460000|2024-10-14 22:21:00|16226.92|16146.92|16227.49|16147.49|16227.49|16147.49|16226.83|16146.83|8
1728944470000|2024-10-14 22:21:10|16227.5|16147.5|16225.36|16145.36|16227.72|16147.72|16225.36|16145.36|10
1728944480000|2024-10-14 22:21:20|16225.18|16145.18|16226.29|16146.29|16226.93|16146.93|16225.18|16145.18|10
1728944490000|2024-10-14 22:21:30|16226.2|16146.2|16233.19|16153.19|16233.19|16153.19|16226.2|16146.2|8
1728944500000|2024-10-14 22:21:40|16233.17|16153.17|16236.16|16156.16|16237.26|16157.26|16233.17|16153.17|10
1728944510000|2024-10-14 22:21:50|16236.21|16156.21|16234.4|16154.4|16236.21|16156.21|16234.19|16154.19|10
1728944520000|2024-10-14 22:22:00|16233.6|16153.6|16225.38|16145.38|16233.6|16153.6|16224.76|16144.76|10
1728944530000|2024-10-14 22:22:10|16221.82|16141.82|16220.33|16140.33|16222.35|16142.35|16220.33|16140.33|10
1728944540000|2024-10-14 22:22:20|16220.52|16140.52|16218.46|16138.46|16220.52|16140.52|16218.46|16138.46|9
1728944550000|2024-10-14 22:22:30|16218.42|16138.42|16216.62|16136.62|16218.42|16138.42|16216.62|16136.62|10
1728944560000|2024-10-14 22:22:40|16216.02|16136.02|16214.88|16134.88|16216.75|16136.75|16214.24|16134.24|8
1728944570000|2024-10-14 22:22:50|16214.87|16134.87|16215.89|16135.89|16215.89|16135.89|16214.44|16134.44|9
1728944580000|2024-10-14 22:23:00|16215.72|16135.72|16215.9|16135.9|16215.91|16135.91|16215.22|16135.22|9
1728944590000|2024-10-14 22:23:10|16214.12|16134.12|16216.52|16136.52|16216.54|16136.54|16213.32|16133.32|9
1728944600000|2024-10-14 22:23:20|16217.32|16137.32|16217.27|16137.27|16217.59|16137.59|16217.24|16137.24|4
1728944610000|2024-10-14 22:23:30|16216.26|16136.26|16215.27|16135.27|16216.26|16136.26|16215.27|16135.27|9
1728944620000|2024-10-14 22:23:40|16215.03|16135.03|16213.49|16133.49|16215.17|16135.17|16212.69|16132.69|10
1728944630000|2024-10-14 22:23:50|16212.77|16132.77|16212.12|16132.12|16212.78|16132.78|16211.56|16131.56|6
1728944640000|2024-10-14 22:24:00|16212.03|16132.03|16211.83|16131.83|16212.28|16132.28|16211.83|16131.83|8
1728944650000|2024-10-14 22:24:10|16213.22|16133.22|16213.35|16133.35|16213.38|16133.38|16212.21|16132.21|9
1728944660000|2024-10-14 22:24:20|16213.58|16133.58|16214.35|16134.35|16215.4|16135.4|16213.58|16133.58|10
1728944670000|2024-10-14 22:24:30|16214.33|16134.33|16210.49|16130.49|16215.54|16135.54|16210.49|16130.49|9
1728944680000|2024-10-14 22:24:40|16210.47|16130.47|16208.6|16128.6|16210.47|16130.47|16208.4|16128.4|10
1728944690000|2024-10-14 22:24:50|16209.71|16129.71|16211.84|16131.84|16211.84|16131.84|16209.71|16129.71|9
1728944700000|2024-10-14 22:25:00|16211.8|16131.8|16211.78|16131.78|16212.31|16132.31|16211.45|16131.45|10
1728944710000|2024-10-14 22:25:10|16211.79|16131.79|16213.53|16133.53|16213.61|16133.61|16211.79|16131.79|9
1728944720000|2024-10-14 22:25:20|16213.46|16133.46|16214.26|16134.26|16214.26|16134.26|16212.67|16132.67|8
1728944730000|2024-10-14 22:25:30|16213.98|16133.98|16214.42|16134.42|16214.54|16134.54|16213.98|16133.98|9
1728944740000|2024-10-14 22:25:40|16217.4|16137.4|16220|16140|16221.11|16141.11|16216.98|16136.98|10
1728944750000|2024-10-14 22:25:50|16219.89|16139.89|16219.29|16139.29|16220|16140|16219.29|16139.29|8
1728944760000|2024-10-14 22:26:00|16219.58|16139.58|16218.9|16138.9|16219.58|16139.58|16218.9|16138.9|10
1728944770000|2024-10-14 22:26:10|16219.39|16139.39|16219.26|16139.26|16219.39|16139.39|16218.99|16138.99|9
1728944780000|2024-10-14 22:26:20|16219.12|16139.12|16218.29|16138.29|16219.12|16139.12|16218.29|16138.29|7
1728944790000|2024-10-14 22:26:30|16217.76|16137.76|16220.6|16140.6|16220.63|16140.63|16217.07|16137.07|9
1728944800000|2024-10-14 22:26:40|16222.33|16142.33|16225.29|16145.29|16225.29|16145.29|16222.01|16142.01|8
1728944810000|2024-10-14 22:26:50|16225.22|16145.22|16228.73|16148.73|16229.38|16149.38|16225.22|16145.22|10
1728944820000|2024-10-14 22:27:00|16229.46|16149.46|16226.93|16146.93|16229.47|16149.47|16224.96|16144.96|10
1728944830000|2024-10-14 22:27:10|16225.85|16145.85|16227.55|16147.55|16227.55|16147.55|16225.85|16145.85|9
1728944840000|2024-10-14 22:27:20|16227.12|16147.12|16231.66|16151.66|16231.66|16151.66|16227.11|16147.11|10
1728944850000|2024-10-14 22:27:30|16234.24|16154.24|16233.13|16153.13|16234.24|16154.24|16232.3|16152.3|8
1728944860000|2024-10-14 22:27:40|16233.12|16153.12|16232.68|16152.68|16233.43|16153.43|16232.67|16152.67|9
1728944870000|2024-10-14 22:27:50|16232.69|16152.69|16231.46|16151.46|16232.75|16152.75|16230.8|16150.8|8
1728944880000|2024-10-14 22:28:00|16231.43|16151.43|16231.92|16151.92|16231.93|16151.93|16231.36|16151.36|10
1728944890000|2024-10-14 22:28:10|16231.97|16151.97|16231.82|16151.82|16232.31|16152.31|16231.64|16151.64|10
1728944900000|2024-10-14 22:28:20|16231.55|16151.55|16230.97|16150.97|16231.72|16151.72|16230.78|16150.78|8
1728944910000|2024-10-14 22:28:30|16230.93|16150.93|16230.64|16150.64|16231.14|16151.14|16230.62|16150.62|8
1728944920000|2024-10-14 22:28:40|16230.63|16150.63|16231.72|16151.72|16231.72|16151.72|16230.63|16150.63|8
1728944930000|2024-10-14 22:28:50|16231.73|16151.73|16230.58|16150.58|16231.73|16151.73|16230.51|16150.51|7
1728944940000|2024-10-14 22:29:00|16230.64|16150.64|16231.16|16151.16|16231.16|16151.16|16230.56|16150.56|9
1728944950000|2024-10-14 22:29:10|16231.77|16151.77|16230.79|16150.79|16231.77|16151.77|16230.64|16150.64|10
1728944960000|2024-10-14 22:29:20|16230.8|16150.8|16230|16150|16231.04|16151.04|16230|16150|10
1728944970000|2024-10-14 22:29:30|16229.87|16149.87|16221.1|16141.1|16229.87|16149.87|16221.1|16141.1|9
1728944980000|2024-10-14 22:29:40|16221.11|16141.11|16221.02|16141.02|16222.29|16142.29|16221.02|16141.02|10
1728944990000|2024-10-14 22:29:50|16220.9|16140.9|16219.62|16139.62|16220.9|16140.9|16219.62|16139.62|10
1728945000000|2024-10-14 22:30:00|16219.68|16139.68|16220.31|16140.31|16220.31|16140.31|16218.59|16138.59|10
1728945010000|2024-10-14 22:30:10|16219.77|16139.77|16218.27|16138.27|16219.77|16139.77|16218.23|16138.23|10
1728945020000|2024-10-14 22:30:20|16218.63|16138.63|16215.16|16135.16|16218.63|16138.63|16214.8|16134.8|9
1728945030000|2024-10-14 22:30:30|16215.42|16135.42|16216.09|16136.09|16216.13|16136.13|16215.13|16135.13|9
1728945040000|2024-10-14 22:30:40|16216.05|16136.05|16217.68|16137.68|16217.76|16137.76|16216.05|16136.05|8
1728945050000|2024-10-14 22:30:50|16218.03|16138.03|16218.2|16138.2|16219.28|16139.28|16217.74|16137.74|9
1728945060000|2024-10-14 22:31:00|16218.22|16138.22|16217.57|16137.57|16218.65|16138.65|16217.57|16137.57|9
1728945070000|2024-10-14 22:31:10|16217.61|16137.61|16217.97|16137.97|16217.97|16137.97|16217.61|16137.61|10
1728945080000|2024-10-14 22:31:20|16218.09|16138.09|16222.7|16142.7|16222.85|16142.85|16218.09|16138.09|10
1728945090000|2024-10-14 22:31:30|16222.81|16142.81|16223.31|16143.31|16223.31|16143.31|16222.77|16142.77|8
1728945100000|2024-10-14 22:31:40|16223.4|16143.4|16224.41|16144.41|16224.54|16144.54|16223.33|16143.33|6
1728945110000|2024-10-14 22:31:50|16223.29|16143.29|16224|16144|16224.11|16144.11|16222.81|16142.81|9
1728945120000|2024-10-14 22:32:00|16224.06|16144.06|16223.16|16143.16|16224.06|16144.06|16222.82|16142.82|10
1728945130000|2024-10-14 22:32:10|16223.19|16143.19|16222.99|16142.99|16223.39|16143.39|16222.91|16142.91|9
1728945140000|2024-10-14 22:32:20|16223.31|16143.31|16225.27|16145.27|16225.95|16145.95|16223.31|16143.31|8
1728945150000|2024-10-14 22:32:30|16225.3|16145.3|16224.88|16144.88|16225.58|16145.58|16224.62|16144.62|10
1728945160000|2024-10-14 22:32:40|16224.95|16144.95|16223.89|16143.89|16224.96|16144.96|16223.85|16143.85|9
1728945170000|2024-10-14 22:32:50|16223.9|16143.9|16224.04|16144.04|16225.3|16145.3|16223.54|16143.54|9
1728945180000|2024-10-14 22:33:00|16224.25|16144.25|16222.36|16142.36|16224.25|16144.25|16221.76|16141.76|10
1728945190000|2024-10-14 22:33:10|16221.68|16141.68|16219.01|16139.01|16221.85|16141.85|16219.01|16139.01|10
1728945200000|2024-10-14 22:33:20|16218.72|16138.72|16216.24|16136.24|16219.33|16139.33|16216.06|16136.06|10
1728945210000|2024-10-14 22:33:30|16216.59|16136.59|16215.23|16135.23|16216.61|16136.61|16215.23|16135.23|10
1728945220000|2024-10-14 22:33:40|16215.63|16135.63|16213.26|16133.26|16215.64|16135.64|16213.26|16133.26|7
1728945230000|2024-10-14 22:33:50|16213.23|16133.23|16208.33|16128.33|16213.23|16133.23|16208.33|16128.33|8
1728945240000|2024-10-14 22:34:00|16208.25|16128.25|16206.1|16126.1|16208.38|16128.38|16205.62|16125.62|9
1728945250000|2024-10-14 22:34:10|16205.82|16125.82|16202.6|16122.6|16206.01|16126.01|16202.23|16122.23|10
1728945260000|2024-10-14 22:34:20|16202.51|16122.51|16201.3|16121.3|16202.51|16122.51|16201.05|16121.05|9
1728945270000|2024-10-14 22:34:30|16201.92|16121.92|16199.99|16119.99|16201.92|16121.92|16199.99|16119.99|10
1728945280000|2024-10-14 22:34:40|16200.02|16120.02|16201.01|16121.01|16201.18|16121.18|16199.63|16119.63|9
1728945290000|2024-10-14 22:34:50|16201.02|16121.02|16198.96|16118.96|16202.11|16122.11|16198.96|16118.96|10
1728945300000|2024-10-14 22:35:00|16198.25|16118.25|16195.37|16115.37|16198.55|16118.55|16195.37|16115.37|10
1728945310000|2024-10-14 22:35:10|16195.47|16115.47|16195.43|16115.43|16195.54|16115.54|16195.13|16115.13|9
1728945320000|2024-10-14 22:35:20|16195.12|16115.12|16195.04|16115.04|16195.4|16115.4|16194.96|16114.96|7
1728945330000|2024-10-14 22:35:30|16195.3|16115.3|16194.69|16114.69|16195.52|16115.52|16194.38|16114.38|9
1728945340000|2024-10-14 22:35:40|16194.46|16114.46|16193.76|16113.76|16194.46|16114.46|16193.76|16113.76|8
1728945350000|2024-10-14 22:35:50|16193.51|16113.51|16192.85|16112.85|16193.51|16113.51|16192.85|16112.85|7
1728945360000|2024-10-14 22:36:00|16194.15|16114.15|16196.9|16116.9|16196.97|16116.97|16194.15|16114.15|8
1728945370000|2024-10-14 22:36:10|16196.89|16116.89|16197.61|16117.61|16197.61|16117.61|16196.04|16116.04|8
1728945380000|2024-10-14 22:36:20|16197.6|16117.6|16200.53|16120.53|16200.53|16120.53|16197.6|16117.6|8
1728945390000|2024-10-14 22:36:30|16201.29|16121.29|16203.08|16123.08|16203.09|16123.09|16201.29|16121.29|9
1728945400000|2024-10-14 22:36:40|16203.07|16123.07|16201.41|16121.41|16203.43|16123.43|16201.08|16121.08|9
1728945410000|2024-10-14 22:36:50|16201.39|16121.39|16201.86|16121.86|16201.88|16121.88|16200.66|16120.66|6
1728945420000|2024-10-14 22:37:00|16201.99|16121.99|16201.48|16121.48|16202.16|16122.16|16201.45|16121.45|9
1728945430000|2024-10-14 22:37:10|16201.7|16121.7|16202|16122|16202|16122|16201.32|16121.32|10
1728945440000|2024-10-14 22:37:20|16202.46|16122.46|16205.92|16125.92|16206.18|16126.18|16202.46|16122.46|7
1728945450000|2024-10-14 22:37:30|16205.75|16125.75|16205.52|16125.52|16206.16|16126.16|16205.52|16125.52|9
1728945460000|2024-10-14 22:37:40|16205.55|16125.55|16205.83|16125.83|16205.83|16125.83|16205.3|16125.3|9
1728945470000|2024-10-14 22:37:50|16205.55|16125.55|16205.74|16125.74|16205.74|16125.74|16205.09|16125.09|6
1728945480000|2024-10-14 22:38:00|16205.73|16125.73|16202.97|16122.97|16206.05|16126.05|16202.97|16122.97|8
1728945490000|2024-10-14 22:38:10|16203.31|16123.31|16203.36|16123.36|16203.56|16123.56|16203.24|16123.24|8
1728945500000|2024-10-14 22:38:20|16203.46|16123.46|16208.41|16128.41|16208.45|16128.45|16203.39|16123.39|9
1728945510000|2024-10-14 22:38:30|16208.48|16128.48|16209.51|16129.51|16209.79|16129.79|16207.84|16127.84|9
1728945520000|2024-10-14 22:38:40|16209.54|16129.54|16209.29|16129.29|16210|16130|16209.29|16129.29|6
1728945530000|2024-10-14 22:38:50|16209.34|16129.34|16208.92|16128.92|16209.34|16129.34|16208.81|16128.81|6
1728945540000|2024-10-14 22:39:00|16209.39|16129.39|16207.82|16127.82|16209.39|16129.39|16207.82|16127.82|8
1728945550000|2024-10-14 22:39:10|16207.85|16127.85|16207.94|16127.94|16208.17|16128.17|16207.85|16127.85|9
1728945560000|2024-10-14 22:39:20|16207.76|16127.76|16207.84|16127.84|16207.84|16127.84|16207.34|16127.34|9
1728945570000|2024-10-14 22:39:30|16207.77|16127.77|16208|16128|16208.01|16128.01|16206.97|16126.97|8
1728945580000|2024-10-14 22:39:40|16207.75|16127.75|16206.58|16126.58|16207.81|16127.81|16206.26|16126.26|7
1728945590000|2024-10-14 22:39:50|16206.57|16126.57|16206.6|16126.6|16206.84|16126.84|16206.25|16126.25|7
1728945600000|2024-10-14 22:40:00|16206.79|16126.79|16204.66|16124.66|16206.79|16126.79|16204.49|16124.49|9
1728945610000|2024-10-14 22:40:10|16218.76|16138.76|16219.63|16139.63|16219.79|16139.79|16217.8|16137.8|9
1728945620000|2024-10-14 22:40:20|16219.49|16139.49|16218.14|16138.14|16219.56|16139.56|16218.14|16138.14|9
1728945630000|2024-10-14 22:40:30|16218.01|16138.01|16220.38|16140.38|16220.38|16140.38|16218.01|16138.01|9
1728945640000|2024-10-14 22:40:40|16220.4|16140.4|16223.33|16143.33|16223.85|16143.85|16220.4|16140.4|6
1728945650000|2024-10-14 22:40:50|16223.82|16143.82|16223.14|16143.14|16223.82|16143.82|16222.44|16142.44|9
1728945660000|2024-10-14 22:41:00|16223.13|16143.13|16223.41|16143.41|16223.86|16143.86|16223.12|16143.12|8
1728945670000|2024-10-14 22:41:10|16224.21|16144.21|16226.51|16146.51|16227.03|16147.03|16224.02|16144.02|8
1728945680000|2024-10-14 22:41:20|16227.11|16147.11|16227.1|16147.1|16229.28|16149.28|16227.1|16147.1|9
1728945690000|2024-10-14 22:41:30|16228.22|16148.22|16230.27|16150.27|16230.27|16150.27|16228.19|16148.19|8
1728945700000|2024-10-14 22:41:40|16229.95|16149.95|16230.67|16150.67|16231.83|16151.83|16229.95|16149.95|10
1728945710000|2024-10-14 22:41:50|16230.68|16150.68|16237.48|16157.48|16237.48|16157.48|16230.21|16150.21|9
1728945720000|2024-10-14 22:42:00|16238.04|16158.04|16240.46|16160.46|16241.17|16161.17|16238.04|16158.04|10
1728945730000|2024-10-14 22:42:10|16240.36|16160.36|16238.46|16158.46|16240.67|16160.67|16238.44|16158.44|9
1728945740000|2024-10-14 22:42:20|16238.49|16158.49|16238.21|16158.21|16238.49|16158.49|16238.14|16158.14|8
1728945750000|2024-10-14 22:42:30|16238.22|16158.22|16238.41|16158.41|16239.19|16159.19|16238.22|16158.22|10
1728945760000|2024-10-14 22:42:40|16238.48|16158.48|16247.2|16167.2|16247.2|16167.2|16238.48|16158.48|9
1728945770000|2024-10-14 22:42:50|16249.39|16169.39|16247.58|16167.58|16249.4|16169.4|16247.26|16167.26|10
1728945780000|2024-10-14 22:43:00|16247.77|16167.77|16245.75|16165.75|16247.77|16167.77|16245.24|16165.24|8
1728945790000|2024-10-14 22:43:10|16245.67|16165.67|16242.89|16162.89|16245.67|16165.67|16242.89|16162.89|10
1728945800000|2024-10-14 22:43:20|16245.1|16165.1|16246.72|16166.72|16246.72|16166.72|16245.1|16165.1|9
1728945810000|2024-10-14 22:43:30|16246.43|16166.43|16246.2|16166.2|16246.47|16166.47|16246.18|16166.18|9
1728945820000|2024-10-14 22:43:40|16245.96|16165.96|16242.44|16162.44|16245.99|16165.99|16242.44|16162.44|10
1728945830000|2024-10-14 22:43:50|16242.22|16162.22|16240.55|16160.55|16242.38|16162.38|16240.03|16160.03|9
1728945840000|2024-10-14 22:44:00|16239.22|16159.22|16237.75|16157.75|16240.02|16160.02|16237.25|16157.25|10
1728945850000|2024-10-14 22:44:10|16237.55|16157.55|16237.55|16157.55|16238.7|16158.7|16237.2|16157.2|9
1728945860000|2024-10-14 22:44:20|16238.01|16158.01|16235.81|16155.81|16238.02|16158.02|16235.56|16155.56|10
1728945870000|2024-10-14 22:44:30|16235.6|16155.6|16235.62|16155.62|16236.07|16156.07|16234.97|16154.97|10
1728945880000|2024-10-14 22:44:40|16235.91|16155.91|16237.2|16157.2|16239.48|16159.48|16235.9|16155.9|10
1728945890000|2024-10-14 22:44:50|16236.54|16156.54|16235.17|16155.17|16237.28|16157.28|16235.17|16155.17|10
1728945900000|2024-10-14 22:45:00|16234.4|16154.4|16232.15|16152.15|16235.09|16155.09|16232.09|16152.09|10
1728945910000|2024-10-14 22:45:10|16230.94|16150.94|16234.17|16154.17|16234.98|16154.98|16230.94|16150.94|9
1728945920000|2024-10-14 22:45:20|16234.2|16154.2|16231.66|16151.66|16234.66|16154.66|16231.66|16151.66|10
1728945930000|2024-10-14 22:45:30|16231.3|16151.3|16230.65|16150.65|16231.54|16151.54|16230.39|16150.39|9
1728945940000|2024-10-14 22:45:40|16231.22|16151.22|16229.78|16149.78|16231.4|16151.4|16229.78|16149.78|10
1728945950000|2024-10-14 22:45:50|16229.01|16149.01|16229.24|16149.24|16229.84|16149.84|16228.91|16148.91|10
1728945960000|2024-10-14 22:46:00|16229.23|16149.23|16229.35|16149.35|16230.12|16150.12|16228.62|16148.62|10
1728945970000|2024-10-14 22:46:10|16229.01|16149.01|16227.81|16147.81|16235.53|16155.53|16227.81|16147.81|8
1728945980000|2024-10-14 22:46:20|16224.9|16144.9|16224.42|16144.42|16225.01|16145.01|16224.42|16144.42|9
1728945990000|2024-10-14 22:46:30|16224.38|16144.38|16224.19|16144.19|16224.69|16144.69|16224.19|16144.19|8
1728946000000|2024-10-14 22:46:40|16224.16|16144.16|16224.46|16144.46|16224.48|16144.48|16224.14|16144.14|8
1728946010000|2024-10-14 22:46:50|16224.62|16144.62|16224.25|16144.25|16224.62|16144.62|16224.1|16144.1|8
1728946020000|2024-10-14 22:47:00|16224.17|16144.17|16224.45|16144.45|16224.48|16144.48|16224.16|16144.16|9
1728946030000|2024-10-14 22:47:10|16224.48|16144.48|16224.52|16144.52|16224.83|16144.83|16223.53|16143.53|10
1728946040000|2024-10-14 22:47:20|16224.51|16144.51|16225|16145|16225|16145|16224.16|16144.16|8
1728946050000|2024-10-14 22:47:30|16225.02|16145.02|16227.7|16147.7|16227.7|16147.7|16225.02|16145.02|10
1728946060000|2024-10-14 22:47:40|16227.29|16147.29|16223.18|16143.18|16227.29|16147.29|16223.17|16143.17|9
1728946070000|2024-10-14 22:47:50|16223.13|16143.13|16222.74|16142.74|16223.13|16143.13|16222.21|16142.21|8
1728946080000|2024-10-14 22:48:00|16222.77|16142.77|16218.46|16138.46|16222.77|16142.77|16218.46|16138.46|10
1728946090000|2024-10-14 22:48:10|16217.92|16137.92|16220.7|16140.7|16220.71|16140.71|16217.92|16137.92|10
1728946100000|2024-10-14 22:48:20|16220.04|16140.04|16217.68|16137.68|16220.62|16140.62|16217.68|16137.68|9
1728946110000|2024-10-14 22:48:30|16218.28|16138.28|16218.41|16138.41|16218.41|16138.41|16217.46|16137.46|9
1728946120000|2024-10-14 22:48:40|16218.4|16138.4|16220.66|16140.66|16220.67|16140.67|16218.4|16138.4|9
1728946130000|2024-10-14 22:48:50|16220.56|16140.56|16222.32|16142.32|16222.7|16142.7|16220.14|16140.14|9
1728946140000|2024-10-14 22:49:00|16222.34|16142.34|16221.63|16141.63|16223.46|16143.46|16220.76|16140.76|10
1728946150000|2024-10-14 22:49:10|16222.48|16142.48|16223.94|16143.94|16223.94|16143.94|16222.48|16142.48|8
1728946160000|2024-10-14 22:49:20|16224.58|16144.58|16224.62|16144.62|16224.62|16144.62|16224.24|16144.24|10
1728946170000|2024-10-14 22:49:30|16224.68|16144.68|16225.44|16145.44|16225.44|16145.44|16223.94|16143.94|10
1728946180000|2024-10-14 22:49:40|16225.56|16145.56|16226.52|16146.52|16226.52|16146.52|16225.53|16145.53|7
1728946190000|2024-10-14 22:49:50|16226.53|16146.53|16229.02|16149.02|16229.02|16149.02|16225.97|16145.97|9
1728946200000|2024-10-14 22:50:00|16229.26|16149.26|16233.79|16153.79|16233.79|16153.79|16228.53|16148.53|10
1728946210000|2024-10-14 22:50:10|16233.78|16153.78|16232.98|16152.98|16234.14|16154.14|16232.98|16152.98|9
1728946220000|2024-10-14 22:50:20|16232.77|16152.77|16233.43|16153.43|16234.19|16154.19|16232.77|16152.77|8
1728946230000|2024-10-14 22:50:30|16233.91|16153.91|16234.6|16154.6|16234.94|16154.94|16233.73|16153.73|10
1728946240000|2024-10-14 22:50:40|16234.58|16154.58|16238.07|16158.07|16238.49|16158.49|16234.58|16154.58|9
1728946250000|2024-10-14 22:50:50|16238.06|16158.06|16239.25|16159.25|16239.25|16159.25|16237.39|16157.39|9
1728946260000|2024-10-14 22:51:00|16237.67|16157.67|16236.89|16156.89|16238.43|16158.43|16236.89|16156.89|10
1728946270000|2024-10-14 22:51:10|16238.01|16158.01|16238.42|16158.42|16239.32|16159.32|16238.01|16158.01|10
1728946280000|2024-10-14 22:51:20|16238.92|16158.92|16239.89|16159.89|16239.89|16159.89|16238.52|16158.52|9
1728946290000|2024-10-14 22:51:30|16240.11|16160.11|16239.68|16159.68|16240.74|16160.74|16239.49|16159.49|9
1728946300000|2024-10-14 22:51:40|16239.66|16159.66|16239.92|16159.92|16240.21|16160.21|16239.66|16159.66|8
1728946310000|2024-10-14 22:51:50|16239.91|16159.91|16240.61|16160.61|16240.61|16160.61|16239.89|16159.89|9
1728946320000|2024-10-14 22:52:00|16240.66|16160.66|16239.81|16159.81|16240.66|16160.66|16239.81|16159.81|6
1728946330000|2024-10-14 22:52:10|16239.82|16159.82|16239.73|16159.73|16240.03|16160.03|16236.28|16156.28|8
1728946340000|2024-10-14 22:52:20|16240.18|16160.18|16240.59|16160.59|16240.59|16160.59|16239.28|16159.28|10
1728946350000|2024-10-14 22:52:30|16241.04|16161.04|16237.91|16157.91|16241.04|16161.04|16237.34|16157.34|9
1728946360000|2024-10-14 22:52:40|16237.42|16157.42|16236.51|16156.51|16237.94|16157.94|16236.51|16156.51|9
1728946370000|2024-10-14 22:52:50|16236.02|16156.02|16234.63|16154.63|16237.11|16157.11|16234.36|16154.36|10
1728946380000|2024-10-14 22:53:00|16234.6|16154.6|16234.33|16154.33|16234.6|16154.6|16234.05|16154.05|10
1728946390000|2024-10-14 22:53:10|16232.37|16152.37|16232.11|16152.11|16232.39|16152.39|16232.11|16152.11|8
1728946400000|2024-10-14 22:53:20|16232.05|16152.05|16230.32|16150.32|16232.13|16152.13|16230.13|16150.13|9
1728946410000|2024-10-14 22:53:30|16230.31|16150.31|16231.11|16151.11|16231.11|16151.11|16230.31|16150.31|9
1728946420000|2024-10-14 22:53:40|16231.07|16151.07|16231.68|16151.68|16231.68|16151.68|16230.21|16150.21|10
1728946430000|2024-10-14 22:53:50|16232.57|16152.57|16233.19|16153.19|16234.05|16154.05|16232.13|16152.13|10
1728946440000|2024-10-14 22:54:00|16233.09|16153.09|16232.48|16152.48|16233.09|16153.09|16232.33|16152.33|10
1728946450000|2024-10-14 22:54:10|16231.86|16151.86|16232.53|16152.53|16233.2|16153.2|16231.86|16151.86|10
1728946460000|2024-10-14 22:54:20|16232.5|16152.5|16232.56|16152.56|16232.56|16152.56|16231.49|16151.49|10
1728946470000|2024-10-14 22:54:30|16232.42|16152.42|16232.29|16152.29|16233.01|16153.01|16232.29|16152.29|8
1728946480000|2024-10-14 22:54:40|16233.07|16153.07|16232.94|16152.94|16233.76|16153.76|16232.75|16152.75|10
1728946490000|2024-10-14 22:54:50|16232.9|16152.9|16233.12|16153.12|16233.12|16153.12|16232.81|16152.81|10
1728946500000|2024-10-14 22:55:00|16233.24|16153.24|16236.6|16156.6|16236.7|16156.7|16233.24|16153.24|10
1728946510000|2024-10-14 22:55:10|16236.16|16156.16|16237.17|16157.17|16237.17|16157.17|16236.16|16156.16|8
1728946520000|2024-10-14 22:55:20|16237.91|16157.91|16236.37|16156.37|16238.05|16158.05|16236.37|16156.37|9
1728946530000|2024-10-14 22:55:30|16236.36|16156.36|16237.18|16157.18|16237.2|16157.2|16236.15|16156.15|9
1728946540000|2024-10-14 22:55:40|16235.18|16155.18|16235.77|16155.77|16235.77|16155.77|16235.18|16155.18|8
1728946550000|2024-10-14 22:55:50|16235.24|16155.24|16234.93|16154.93|16235.24|16155.24|16234.92|16154.92|9
1728946560000|2024-10-14 22:56:00|16234.94|16154.94|16239.1|16159.1|16239.1|16159.1|16234.94|16154.94|9
1728946570000|2024-10-14 22:56:10|16239.51|16159.51|16242.62|16162.62|16242.62|16162.62|16238.82|16158.82|10
1728946580000|2024-10-14 22:56:20|16242.7|16162.7|16245.86|16165.86|16249.33|16169.33|16242.7|16162.7|10
1728946590000|2024-10-14 22:56:30|16246.03|16166.03|16247.19|16167.19|16247.87|16167.87|16245.9|16165.9|10
1728946600000|2024-10-14 22:56:40|16246.96|16166.96|16251.18|16171.18|16251.18|16171.18|16246.96|16166.96|8
1728946610000|2024-10-14 22:56:50|16251.34|16171.34|16250.92|16170.92|16251.67|16171.67|16250.89|16170.89|9
1728946620000|2024-10-14 22:57:00|16250.88|16170.88|16250.21|16170.21|16250.9|16170.9|16249.49|16169.49|9
1728946630000|2024-10-14 22:57:10|16250.14|16170.14|16247.66|16167.66|16250.26|16170.26|16247.24|16167.24|8
1728946640000|2024-10-14 22:57:20|16247.41|16167.41|16250.84|16170.84|16251.82|16171.82|16247.41|16167.41|7
1728946650000|2024-10-14 22:57:30|16253.87|16173.87|16256.72|16176.72|16256.72|16176.72|16253.87|16173.87|10
1728946660000|2024-10-14 22:57:40|16258.13|16178.13|16260|16180|16260.67|16180.67|16258.13|16178.13|10
1728946670000|2024-10-14 22:57:50|16260.58|16180.58|16262.2|16182.2|16262.71|16182.71|16260.57|16180.57|10
1728946680000|2024-10-14 22:58:00|16262.55|16182.55|16263.4|16183.4|16264.73|16184.73|16261.7|16181.7|9
1728946690000|2024-10-14 22:58:10|16263.37|16183.37|16262.55|16182.55|16264.46|16184.46|16262.52|16182.52|9
1728946700000|2024-10-14 22:58:20|16262.89|16182.89|16289.73|16209.73|16290.7|16210.7|16259.9|16179.9|9
1728946710000|2024-10-14 22:58:30|16290.77|16210.77|16287.58|16207.58|16293.18|16213.18|16287.11|16207.11|10
1728946720000|2024-10-14 22:58:40|16287.26|16207.26|16284.01|16204.01|16290.69|16210.69|16282.77|16202.77|10
1728946730000|2024-10-14 22:58:50|16282.17|16202.17|16284.67|16204.67|16285.81|16205.81|16282.17|16202.17|10
1728946740000|2024-10-14 22:59:00|16285.41|16205.41|16287.31|16207.31|16287.31|16207.31|16284.13|16204.13|10
1728946750000|2024-10-14 22:59:10|16295.54|16215.54|16296.1|16216.1|16296.91|16216.91|16294.54|16214.54|10
1728946760000|2024-10-14 22:59:20|16296.5|16216.5|16299.8|16219.8|16302.29|16222.29|16296.49|16216.49|10
1728946770000|2024-10-14 22:59:30|16299.82|16219.82|16302.94|16222.94|16303.65|16223.65|16299.43|16219.43|10
1728946780000|2024-10-14 22:59:40|16302.33|16222.33|16300.26|16220.26|16302.33|16222.33|16300.26|16220.26|9
1728946790000|2024-10-14 22:59:50|16299.02|16219.02|16302|16222|16302.29|16222.29|16298.06|16218.06|10
1728947100000|2024-10-14 23:05:00|16282.5|16202.5|16282.1|16202.1|16282.74|16202.74|16282.1|16202.1|4
1728947110000|2024-10-14 23:05:10|16281.99|16201.99|16279.1|16199.1|16281.99|16201.99|16279.03|16199.03|10
1728947120000|2024-10-14 23:05:20|16279.31|16199.31|16277.77|16197.77|16279.31|16199.31|16277.7|16197.7|10
1728947130000|2024-10-14 23:05:30|16277.34|16197.34|16274.86|16194.86|16277.34|16197.34|16274.83|16194.83|10
1728947140000|2024-10-14 23:05:40|16273.76|16193.76|16271.61|16191.61|16273.76|16193.76|16271.61|16191.61|9
1728947150000|2024-10-14 23:05:50|16271.83|16191.83|16269.36|16189.36|16271.83|16191.83|16269.27|16189.27|10
1728947160000|2024-10-14 23:06:00|16268.89|16188.89|16266.12|16186.12|16269.77|16189.77|16265.03|16185.03|9
1728947170000|2024-10-14 23:06:10|16265.71|16185.71|16266.37|16186.37|16266.37|16186.37|16261.08|16181.08|10
1728947180000|2024-10-14 23:06:20|16266.15|16186.15|16263.78|16183.78|16266.3|16186.3|16263.78|16183.78|10
1728947190000|2024-10-14 23:06:30|16263.8|16183.8|16262.77|16182.77|16264.07|16184.07|16262.77|16182.77|10
1728947200000|2024-10-14 23:06:40|16262.06|16182.06|16264.61|16184.61|16265.59|16185.59|16262.06|16182.06|10
1728947210000|2024-10-14 23:06:50|16264.65|16184.65|16267.86|16187.86|16268.15|16188.15|16264.65|16184.65|10
1728947220000|2024-10-14 23:07:00|16267.87|16187.87|16268.28|16188.28|16268.28|16188.28|16266.63|16186.63|10
1728947230000|2024-10-14 23:07:10|16268.52|16188.52|16268.73|16188.73|16268.89|16188.89|16267.78|16187.78|9
1728947240000|2024-10-14 23:07:20|16268.4|16188.4|16269.35|16189.35|16270.31|16190.31|16268.4|16188.4|8
1728947250000|2024-10-14 23:07:30|16269.34|16189.34|16268.95|16188.95|16269.61|16189.61|16268.95|16188.95|10
1728947260000|2024-10-14 23:07:40|16268.1|16188.1|16263.14|16183.14|16268.1|16188.1|16263.02|16183.02|10
1728947270000|2024-10-14 23:07:50|16263.12|16183.12|16262.72|16182.72|16263.4|16183.4|16262.53|16182.53|10
1728947280000|2024-10-14 23:08:00|16262.79|16182.79|16263.83|16183.83|16264.49|16184.49|16262.5|16182.5|10
1728947290000|2024-10-14 23:08:10|16264.7|16184.7|16261.09|16181.09|16264.7|16184.7|16261.09|16181.09|10
1728947300000|2024-10-14 23:08:20|16260.91|16180.91|16259.55|16179.55|16260.91|16180.91|16259.49|16179.49|10
1728947310000|2024-10-14 23:08:30|16260.87|16180.87|16259.62|16179.62|16260.88|16180.88|16259.02|16179.02|10
1728947320000|2024-10-14 23:08:40|16260.02|16180.02|16259.88|16179.88|16260.02|16180.02|16259.35|16179.35|7
1728947330000|2024-10-14 23:08:50|16258.34|16178.34|16251.15|16171.15|16258.34|16178.34|16250.68|16170.68|10
1728947340000|2024-10-14 23:09:00|16250.58|16170.58|16250.93|16170.93|16251.44|16171.44|16250.58|16170.58|10
1728947350000|2024-10-14 23:09:10|16251.41|16171.41|16250.54|16170.54|16251.89|16171.89|16250.54|16170.54|10
1728947360000|2024-10-14 23:09:20|16250.62|16170.62|16249.58|16169.58|16250.62|16170.62|16248.63|16168.63|10
1728947370000|2024-10-14 23:09:30|16249.02|16169.02|16248.85|16168.85|16249.02|16169.02|16248.85|16168.85|6
1728947380000|2024-10-14 23:09:40|16247.96|16167.96|16248.07|16168.07|16248.48|16168.48|16247.69|16167.69|7
1728947390000|2024-10-14 23:09:50|16248.17|16168.17|16245.71|16165.71|16248.18|16168.18|16244.66|16164.66|10
1728947400000|2024-10-14 23:10:00|16244.95|16164.95|16242.34|16162.34|16244.95|16164.95|16242.28|16162.28|10
1728947410000|2024-10-14 23:10:10|16241.5|16161.5|16241.09|16161.09|16241.94|16161.94|16241.09|16161.09|10
1728947420000|2024-10-14 23:10:20|16240.84|16160.84|16240.97|16160.97|16241.6|16161.6|16240.29|16160.29|10
1728947430000|2024-10-14 23:10:30|16240.96|16160.96|16241.04|16161.04|16241.04|16161.04|16240.28|16160.28|10
1728947440000|2024-10-14 23:10:40|16240.83|16160.83|16240.12|16160.12|16241.74|16161.74|16240.12|16160.12|10
1728947450000|2024-10-14 23:10:50|16240.05|16160.05|16237.2|16157.2|16240.05|16160.05|16237.1|16157.1|9
1728947460000|2024-10-14 23:11:00|16238.21|16158.21|16238.02|16158.02|16238.42|16158.42|16237.46|16157.46|10
1728947470000|2024-10-14 23:11:10|16238.45|16158.45|16232.69|16152.69|16239.41|16159.41|16232.69|16152.69|10
1728947480000|2024-10-14 23:11:20|16234.94|16154.94|16234.3|16154.3|16234.94|16154.94|16232.86|16152.86|10
1728947490000|2024-10-14 23:11:30|16235.11|16155.11|16237.31|16157.31|16238.93|16158.93|16235.11|16155.11|9
1728947500000|2024-10-14 23:11:40|16237.67|16157.67|16239.81|16159.81|16239.86|16159.86|16236.88|16156.88|10
1728947510000|2024-10-14 23:11:50|16240.14|16160.14|16240.74|16160.74|16241.12|16161.12|16239.32|16159.32|10
1728947520000|2024-10-14 23:12:00|16240.73|16160.73|16241.73|16161.73|16241.73|16161.73|16240.73|16160.73|9
1728947530000|2024-10-14 23:12:10|16241.76|16161.76|16240.37|16160.37|16242.74|16162.74|16240.34|16160.34|9
1728947540000|2024-10-14 23:12:20|16240.72|16160.72|16235.64|16155.64|16240.72|16160.72|16235.64|16155.64|9
1728947550000|2024-10-14 23:12:30|16235.38|16155.38|16231.38|16151.38|16235.67|16155.67|16231.38|16151.38|10
1728947560000|2024-10-14 23:12:40|16229.97|16149.97|16229.1|16149.1|16230.13|16150.13|16228.81|16148.81|10
1728947570000|2024-10-14 23:12:50|16229.09|16149.09|16230.06|16150.06|16230.27|16150.27|16228.68|16148.68|9
1728947580000|2024-10-14 23:13:00|16231.18|16151.18|16228.63|16148.63|16231.55|16151.55|16228.63|16148.63|10
1728947590000|2024-10-14 23:13:10|16228.76|16148.76|16229.42|16149.42|16229.92|16149.92|16228.76|16148.76|8
1728947600000|2024-10-14 23:13:20|16229.36|16149.36|16231.3|16151.3|16231.3|16151.3|16228.75|16148.75|10
1728947610000|2024-10-14 23:13:30|16230.7|16150.7|16231.06|16151.06|16231.82|16151.82|16230.67|16150.67|9
1728947620000|2024-10-14 23:13:40|16230.81|16150.81|16231.54|16151.54|16231.54|16151.54|16230.8|16150.8|10
1728947630000|2024-10-14 23:13:50|16231.37|16151.37|16231.51|16151.51|16231.64|16151.64|16230.66|16150.66|9
1728947640000|2024-10-14 23:14:00|16230.92|16150.92|16230.64|16150.64|16231.7|16151.7|16230.64|16150.64|8
1728947650000|2024-10-14 23:14:10|16230.67|16150.67|16229.89|16149.89|16230.7|16150.7|16229.78|16149.78|10
1728947660000|2024-10-14 23:14:20|16230.18|16150.18|16228.32|16148.32|16231.39|16151.39|16228.32|16148.32|10
1728947670000|2024-10-14 23:14:30|16228.97|16148.97|16228.32|16148.32|16229.13|16149.13|16228.24|16148.24|9
1728947680000|2024-10-14 23:14:40|16228.27|16148.27|16228.37|16148.37|16228.77|16148.77|16228.27|16148.27|9
1728947690000|2024-10-14 23:14:50|16228.52|16148.52|16227.95|16147.95|16228.76|16148.76|16227.95|16147.95|9
1728947700000|2024-10-14 23:15:00|16228.13|16148.13|16232.53|16152.53|16232.53|16152.53|16227.71|16147.71|10
1728947710000|2024-10-14 23:15:10|16231.63|16151.63|16228.47|16148.47|16232.57|16152.57|16228.47|16148.47|10
1728947720000|2024-10-14 23:15:20|16227.95|16147.95|16225|16145|16227.95|16147.95|16224.71|16144.71|10
1728947730000|2024-10-14 23:15:30|16225.67|16145.67|16225.72|16145.72|16227.05|16147.05|16224.92|16144.92|10
1728947740000|2024-10-14 23:15:40|16225.76|16145.76|16225.47|16145.47|16226.21|16146.21|16225.2|16145.2|9
1728947750000|2024-10-14 23:15:50|16225.89|16145.89|16223.61|16143.61|16225.89|16145.89|16223.57|16143.57|10
1728947760000|2024-10-14 23:16:00|16223.89|16143.89|16222.05|16142.05|16224.2|16144.2|16221.77|16141.77|10
1728947770000|2024-10-14 23:16:10|16222.03|16142.03|16219.65|16139.65|16223.56|16143.56|16219.65|16139.65|9
1728947780000|2024-10-14 23:16:20|16219.96|16139.96|16220.66|16140.66|16220.73|16140.73|16219.36|16139.36|9
1728947790000|2024-10-14 23:16:30|16220.8|16140.8|16220.88|16140.88|16221.2|16141.2|16220.34|16140.34|10
1728947800000|2024-10-14 23:16:40|16221.09|16141.09|16221.06|16141.06|16221.58|16141.58|16221.03|16141.03|9
1728947810000|2024-10-14 23:16:50|16221.58|16141.58|16220.72|16140.72|16221.58|16141.58|16220.61|16140.61|9
1728947820000|2024-10-14 23:17:00|16220.1|16140.1|16221.7|16141.7|16221.7|16141.7|16220.06|16140.06|10
1728947830000|2024-10-14 23:17:10|16221.74|16141.74|16215.54|16135.54|16221.74|16141.74|16215.54|16135.54|10
1728947840000|2024-10-14 23:17:20|16215.55|16135.55|16215.28|16135.28|16216.26|16136.26|16214.71|16134.71|10
1728947850000|2024-10-14 23:17:30|16213.64|16133.64|16209.8|16129.8|16213.64|16133.64|16209.8|16129.8|9
1728947860000|2024-10-14 23:17:40|16210.24|16130.24|16209.14|16129.14|16210.24|16130.24|16208.5|16128.5|10
1728947870000|2024-10-14 23:17:50|16209.86|16129.86|16210.02|16130.02|16210.28|16130.28|16209.78|16129.78|8
1728947880000|2024-10-14 23:18:00|16209.11|16129.11|16209.16|16129.16|16210.36|16130.36|16208.8|16128.8|10
1728947890000|2024-10-14 23:18:10|16209.54|16129.54|16210.81|16130.81|16210.81|16130.81|16208.91|16128.91|9
1728947900000|2024-10-14 23:18:20|16210.99|16130.99|16212.73|16132.73|16213.59|16133.59|16210.99|16130.99|10
1728947910000|2024-10-14 23:18:30|16213.32|16133.32|16214.86|16134.86|16214.86|16134.86|16212.53|16132.53|10
1728947920000|2024-10-14 23:18:40|16214.82|16134.82|16215.33|16135.33|16215.45|16135.45|16214.82|16134.82|9
1728947930000|2024-10-14 23:18:50|16215.15|16135.15|16215.63|16135.63|16215.78|16135.78|16214.97|16134.97|8
1728947940000|2024-10-14 23:19:00|16215.8|16135.8|16214.36|16134.36|16215.91|16135.91|16214.36|16134.36|9
1728947950000|2024-10-14 23:19:10|16214.33|16134.33|16213.94|16133.94|16215.16|16135.16|16213.86|16133.86|9
1728947960000|2024-10-14 23:19:20|16213.95|16133.95|16214.07|16134.07|16214.3|16134.3|16213.71|16133.71|7
1728947970000|2024-10-14 23:19:30|16215.6|16135.6|16218.3|16138.3|16218.3|16138.3|16215.6|16135.6|9
1728947980000|2024-10-14 23:19:40|16218.02|16138.02|16217.35|16137.35|16218.39|16138.39|16217.21|16137.21|9
1728947990000|2024-10-14 23:19:50|16217.21|16137.21|16216.39|16136.39|16217.24|16137.24|16216.19|16136.19|9
1728948000000|2024-10-14 23:20:00|16216.55|16136.55|16215.13|16135.13|16216.55|16136.55|16215.13|16135.13|10
1728948010000|2024-10-14 23:20:10|16215.61|16135.61|16220.67|16140.67|16220.91|16140.91|16215.61|16135.61|10
1728948020000|2024-10-14 23:20:20|16220.77|16140.77|16227.95|16147.95|16227.95|16147.95|16220.77|16140.77|10
1728948030000|2024-10-14 23:20:30|16227.92|16147.92|16230.43|16150.43|16230.43|16150.43|16227.27|16147.27|9
1728948040000|2024-10-14 23:20:40|16230.41|16150.41|16235.84|16155.84|16236.88|16156.88|16230.34|16150.34|10
1728948050000|2024-10-14 23:20:50|16234.53|16154.53|16235.34|16155.34|16235.34|16155.34|16234.53|16154.53|10
1728948060000|2024-10-14 23:21:00|16235.31|16155.31|16235.15|16155.15|16235.67|16155.67|16234.41|16154.41|10
1728948070000|2024-10-14 23:21:10|16235.44|16155.44|16235.96|16155.96|16236.26|16156.26|16234.62|16154.62|10
1728948080000|2024-10-14 23:21:20|16235.97|16155.97|16239.95|16159.95|16239.95|16159.95|16235.97|16155.97|8
1728948090000|2024-10-14 23:21:30|16240.9|16160.9|16240.04|16160.04|16240.9|16160.9|16239.68|16159.68|10
1728948100000|2024-10-14 23:21:40|16238.92|16158.92|16239.57|16159.57|16239.98|16159.98|16238.79|16158.79|10
1728948110000|2024-10-14 23:21:50|16239.45|16159.45|16238.81|16158.81|16239.5|16159.5|16238.02|16158.02|9
1728948120000|2024-10-14 23:22:00|16239.14|16159.14|16238.61|16158.61|16239.4|16159.4|16238.61|16158.61|9
1728948130000|2024-10-14 23:22:10|16238.6|16158.6|16239.03|16159.03|16239.27|16159.27|16238.43|16158.43|9
1728948140000|2024-10-14 23:22:20|16238.76|16158.76|16234.2|16154.2|16238.76|16158.76|16234.2|16154.2|10
1728948150000|2024-10-14 23:22:30|16234.22|16154.22|16236.22|16156.22|16236.52|16156.52|16234.22|16154.22|8
1728948160000|2024-10-14 23:22:40|16236.35|16156.35|16236.37|16156.37|16236.76|16156.76|16235.65|16155.65|9
1728948170000|2024-10-14 23:22:50|16236.39|16156.39|16236.26|16156.26|16236.67|16156.67|16235.83|16155.83|10
1728948180000|2024-10-14 23:23:00|16236.34|16156.34|16233.47|16153.47|16236.34|16156.34|16233.47|16153.47|9
1728948190000|2024-10-14 23:23:10|16233.96|16153.96|16235.45|16155.45|16235.45|16155.45|16233.94|16153.94|10
1728948200000|2024-10-14 23:23:20|16235.11|16155.11|16237.42|16157.42|16237.63|16157.63|16235.11|16155.11|10
1728948210000|2024-10-14 23:23:30|16237.78|16157.78|16237.21|16157.21|16238.21|16158.21|16236.92|16156.92|9
1728948220000|2024-10-14 23:23:40|16236.76|16156.76|16236.69|16156.69|16236.87|16156.87|16235.86|16155.86|10
1728948230000|2024-10-14 23:23:50|16236.59|16156.59|16238.87|16158.87|16238.9|16158.9|16236.5|16156.5|10
1728948240000|2024-10-14 23:24:00|16238.84|16158.84|16238.81|16158.81|16239.34|16159.34|16237.71|16157.71|9
1728948250000|2024-10-14 23:24:10|16238.82|16158.82|16238.91|16158.91|16239.45|16159.45|16238.64|16158.64|10
1728948260000|2024-10-14 23:24:20|16239.03|16159.03|16240.83|16160.83|16241.3|16161.3|16239.03|16159.03|10
1728948270000|2024-10-14 23:24:30|16240.84|16160.84|16241.38|16161.38|16241.7|16161.7|16240.45|16160.45|10
1728948280000|2024-10-14 23:24:40|16241.24|16161.24|16240.6|16160.6|16241.24|16161.24|16240.6|16160.6|10
1728948290000|2024-10-14 23:24:50|16241|16161|16240.94|16160.94|16241.11|16161.11|16240.48|16160.48|9
1728948300000|2024-10-14 23:25:00|16240.59|16160.59|16240.53|16160.53|16240.79|16160.79|16240.2|16160.2|9
1728948310000|2024-10-14 23:25:10|16239.47|16159.47|16240.13|16160.13|16240.79|16160.79|16239.16|16159.16|10
1728948320000|2024-10-14 23:25:20|16240.42|16160.42|16241.99|16161.99|16242.24|16162.24|16240.42|16160.42|9
1728948330000|2024-10-14 23:25:30|16242.16|16162.16|16242.65|16162.65|16242.67|16162.67|16242.16|16162.16|8
1728948340000|2024-10-14 23:25:40|16242.63|16162.63|16241.46|16161.46|16242.63|16162.63|16241.17|16161.17|8
1728948350000|2024-10-14 23:25:50|16241.18|16161.18|16246.29|16166.29|16246.59|16166.59|16241.17|16161.17|10
1728948360000|2024-10-14 23:26:00|16246.61|16166.61|16244.27|16164.27|16246.73|16166.73|16244.27|16164.27|8
1728948370000|2024-10-14 23:26:10|16244.34|16164.34|16241.32|16161.32|16244.34|16164.34|16240.7|16160.7|9
1728948380000|2024-10-14 23:26:20|16241.25|16161.25|16239.79|16159.79|16241.25|16161.25|16239.05|16159.05|10
1728948390000|2024-10-14 23:26:30|16239.74|16159.74|16237.68|16157.68|16239.74|16159.74|16236.97|16156.97|10
1728948400000|2024-10-14 23:26:40|16235.19|16155.19|16235.76|16155.76|16235.9|16155.9|16235.19|16155.19|8
1728948410000|2024-10-14 23:26:50|16235.79|16155.79|16235.15|16155.15|16235.89|16155.89|16234.91|16154.91|9
1728948420000|2024-10-14 23:27:00|16235.76|16155.76|16237.66|16157.66|16238.16|16158.16|16235.76|16155.76|9
1728948430000|2024-10-14 23:27:10|16237.74|16157.74|16239.13|16159.13|16239.75|16159.75|16237.74|16157.74|9
1728948440000|2024-10-14 23:27:20|16239.59|16159.59|16242.08|16162.08|16242.19|16162.19|16239.13|16159.13|10
1728948450000|2024-10-14 23:27:30|16242.86|16162.86|16244.25|16164.25|16244.41|16164.41|16242.41|16162.41|8
1728948460000|2024-10-14 23:27:40|16244.1|16164.1|16243.86|16163.86|16244.47|16164.47|16243.71|16163.71|7
1728948470000|2024-10-14 23:27:50|16243.85|16163.85|16245.08|16165.08|16245.16|16165.16|16243.76|16163.76|10
1728948480000|2024-10-14 23:28:00|16245.18|16165.18|16244.58|16164.58|16245.19|16165.19|16244.56|16164.56|9
1728948490000|2024-10-14 23:28:10|16244.74|16164.74|16242.05|16162.05|16245.18|16165.18|16242.05|16162.05|10
1728948500000|2024-10-14 23:28:20|16241.44|16161.44|16241.98|16161.98|16241.98|16161.98|16241.05|16161.05|10
1728948510000|2024-10-14 23:28:30|16241.95|16161.95|16241.44|16161.44|16241.95|16161.95|16241.44|16161.44|8
1728948520000|2024-10-14 23:28:40|16241.9|16161.9|16237.73|16157.73|16241.9|16161.9|16237.73|16157.73|10
1728948530000|2024-10-14 23:28:50|16238.13|16158.13|16235.7|16155.7|16238.22|16158.22|16235.65|16155.65|10
1728948540000|2024-10-14 23:29:00|16235.65|16155.65|16235.69|16155.69|16236.04|16156.04|16235.41|16155.41|10
1728948550000|2024-10-14 23:29:10|16235.58|16155.58|16235.12|16155.12|16235.58|16155.58|16234.97|16154.97|9
1728948560000|2024-10-14 23:29:20|16235.36|16155.36|16234.86|16154.86|16235.36|16155.36|16234.51|16154.51|9
1728948570000|2024-10-14 23:29:30|16234.85|16154.85|16234.64|16154.64|16234.85|16154.85|16234.02|16154.02|9
1728948580000|2024-10-14 23:29:40|16234.65|16154.65|16235.26|16155.26|16235.28|16155.28|16234.64|16154.64|9
1728948590000|2024-10-14 23:29:50|16235.13|16155.13|16234.67|16154.67|16235.13|16155.13|16234.22|16154.22|7
1728948600000|2024-10-14 23:30:00|16234.91|16154.91|16232.37|16152.37|16234.91|16154.91|16232.01|16152.01|10
1728948610000|2024-10-14 23:30:10|16231.68|16151.68|16230.99|16150.99|16232.41|16152.41|16230.99|16150.99|10
1728948620000|2024-10-14 23:30:20|16230.59|16150.59|16229.99|16149.99|16230.74|16150.74|16228.99|16148.99|10
1728948630000|2024-10-14 23:30:30|16229.13|16149.13|16229.55|16149.55|16229.62|16149.62|16228.54|16148.54|10
1728948640000|2024-10-14 23:30:40|16229.59|16149.59|16229.49|16149.49|16230.02|16150.02|16229.08|16149.08|9
1728948650000|2024-10-14 23:30:50|16229.64|16149.64|16228.61|16148.61|16229.64|16149.64|16228.03|16148.03|9
1728948660000|2024-10-14 23:31:00|16228.18|16148.18|16231.14|16151.14|16231.14|16151.14|16228.18|16148.18|9
1728948670000|2024-10-14 23:31:10|16231.37|16151.37|16231.01|16151.01|16231.37|16151.37|16230.07|16150.07|9
1728948680000|2024-10-14 23:31:20|16230.98|16150.98|16231.97|16151.97|16232.25|16152.25|16230.98|16150.98|10
1728948690000|2024-10-14 23:31:30|16231.65|16151.65|16231.9|16151.9|16232.23|16152.23|16231.57|16151.57|9
1728948700000|2024-10-14 23:31:40|16232.51|16152.51|16232.1|16152.1|16232.69|16152.69|16232.1|16152.1|6
1728948710000|2024-10-14 23:31:50|16232.55|16152.55|16231.7|16151.7|16232.55|16152.55|16231.48|16151.48|9
1728948720000|2024-10-14 23:32:00|16231.68|16151.68|16230.6|16150.6|16231.77|16151.77|16230.6|16150.6|10
1728948730000|2024-10-14 23:32:10|16230.44|16150.44|16229.46|16149.46|16230.51|16150.51|16229.46|16149.46|10
1728948740000|2024-10-14 23:32:20|16229.53|16149.53|16225.45|16145.45|16229.53|16149.53|16225.45|16145.45|10
1728948750000|2024-10-14 23:32:30|16224.85|16144.85|16220.94|16140.94|16225.2|16145.2|16220.94|16140.94|9
1728948760000|2024-10-14 23:32:40|16221.1|16141.1|16218.28|16138.28|16221.13|16141.13|16218.28|16138.28|10
1728948770000|2024-10-14 23:32:50|16218.27|16138.27|16218|16138|16218.29|16138.29|16218|16138|6
1728948780000|2024-10-14 23:33:00|16218.24|16138.24|16218.09|16138.09|16218.3|16138.3|16217.1|16137.1|10
1728948790000|2024-10-14 23:33:10|16218.24|16138.24|16218.34|16138.34|16218.74|16138.74|16217.95|16137.95|9
1728948800000|2024-10-14 23:33:20|16218.35|16138.35|16218.99|16138.99|16218.99|16138.99|16218.35|16138.35|9
1728948810000|2024-10-14 23:33:30|16218.55|16138.55|16217.94|16137.94|16218.79|16138.79|16217.94|16137.94|8
1728948820000|2024-10-14 23:33:40|16218.35|16138.35|16218.08|16138.08|16218.94|16138.94|16218.07|16138.07|9
1728948830000|2024-10-14 23:33:50|16218.07|16138.07|16218.8|16138.8|16218.8|16138.8|16218.07|16138.07|7
1728948840000|2024-10-14 23:34:00|16218.84|16138.84|16218.61|16138.61|16219.3|16139.3|16218.61|16138.61|9
1728948850000|2024-10-14 23:34:10|16218.68|16138.68|16217.85|16137.85|16218.69|16138.69|16217.34|16137.34|10
1728948860000|2024-10-14 23:34:20|16217.4|16137.4|16218.32|16138.32|16218.37|16138.37|16217.4|16137.4|10
1728948870000|2024-10-14 23:34:30|16218.34|16138.34|16217.79|16137.79|16218.75|16138.75|16217.71|16137.71|8
1728948880000|2024-10-14 23:34:40|16217.93|16137.93|16217.59|16137.59|16217.93|16137.93|16217.11|16137.11|8
1728948890000|2024-10-14 23:34:50|16217.11|16137.11|16215.47|16135.47|16217.33|16137.33|16215.47|16135.47|9
1728948900000|2024-10-14 23:35:00|16216.29|16136.29|16214.78|16134.78|16216.29|16136.29|16214.57|16134.57|8
1728948910000|2024-10-14 23:35:10|16214.82|16134.82|16216.07|16136.07|16216.07|16136.07|16214.56|16134.56|10
1728948920000|2024-10-14 23:35:20|16216.09|16136.09|16215.65|16135.65|16216.09|16136.09|16215.23|16135.23|8
1728948930000|2024-10-14 23:35:30|16215|16135|16215.12|16135.12|16215.86|16135.86|16215|16135|8
1728948940000|2024-10-14 23:35:40|16214.98|16134.98|16212.43|16132.43|16214.98|16134.98|16212.43|16132.43|9
1728948950000|2024-10-14 23:35:50|16212.47|16132.47|16210.96|16130.96|16212.47|16132.47|16210.96|16130.96|10
1728948960000|2024-10-14 23:36:00|16210.83|16130.83|16208.36|16128.36|16210.83|16130.83|16208.36|16128.36|10
1728948970000|2024-10-14 23:36:10|16209.05|16129.05|16208.09|16128.09|16209.05|16129.05|16207.69|16127.69|10
1728948980000|2024-10-14 23:36:20|16208.08|16128.08|16207.82|16127.82|16208.08|16128.08|16206.99|16126.99|10
1728948990000|2024-10-14 23:36:30|16209.38|16129.38|16207.85|16127.85|16209.38|16129.38|16207.27|16127.27|10
1728949000000|2024-10-14 23:36:40|16208.29|16128.29|16208.84|16128.84|16208.92|16128.92|16208.26|16128.26|9
1728949010000|2024-10-14 23:36:50|16208.86|16128.86|16209.09|16129.09|16209.23|16129.23|16208.21|16128.21|10
1728949020000|2024-10-14 23:37:00|16208.75|16128.75|16208.79|16128.79|16210.28|16130.28|16208.55|16128.55|8
1728949030000|2024-10-14 23:37:10|16208|16128|16208.19|16128.19|16208.71|16128.71|16208|16128|9
1728949040000|2024-10-14 23:37:20|16208.17|16128.17|16208.25|16128.25|16208.56|16128.56|16207.63|16127.63|8
1728949050000|2024-10-14 23:37:30|16208.89|16128.89|16206.4|16126.4|16208.89|16128.89|16206.4|16126.4|10
1728949060000|2024-10-14 23:37:40|16206.38|16126.38|16206.53|16126.53|16207.43|16127.43|16206.38|16126.38|9
1728949070000|2024-10-14 23:37:50|16206.55|16126.55|16206.66|16126.66|16207.17|16127.17|16206.55|16126.55|7
1728949080000|2024-10-14 23:38:00|16206.6|16126.6|16207.09|16127.09|16207.09|16127.09|16206.54|16126.54|7
1728949090000|2024-10-14 23:38:10|16207.06|16127.06|16207.58|16127.58|16207.58|16127.58|16206.73|16126.73|9
1728949100000|2024-10-14 23:38:20|16207.47|16127.47|16207.6|16127.6|16208.48|16128.48|16207.16|16127.16|7
1728949110000|2024-10-14 23:38:30|16207.43|16127.43|16207.71|16127.71|16207.71|16127.71|16207.06|16127.06|8
1728949120000|2024-10-14 23:38:40|16207.72|16127.72|16207.25|16127.25|16207.76|16127.76|16207.01|16127.01|8
1728949130000|2024-10-14 23:38:50|16206.59|16126.59|16208.23|16128.23|16208.25|16128.25|16206.59|16126.59|9
1728949140000|2024-10-14 23:39:00|16206.25|16126.25|16206.25|16126.25|16207.5|16127.5|16206.25|16126.25|10
1728949150000|2024-10-14 23:39:10|16206.31|16126.31|16206.69|16126.69|16206.84|16126.84|16205.96|16125.96|10
1728949160000|2024-10-14 23:39:20|16207.47|16127.47|16208.39|16128.39|16208.41|16128.41|16207.44|16127.44|9
1728949170000|2024-10-14 23:39:30|16207.99|16127.99|16208|16128|16208.52|16128.52|16207.99|16127.99|10
1728949180000|2024-10-14 23:39:40|16207.95|16127.95|16207.13|16127.13|16207.95|16127.95|16206.91|16126.91|10
1728949190000|2024-10-14 23:39:50|16207.52|16127.52|16207.18|16127.18|16207.52|16127.52|16206.12|16126.12|10
1728949200000|2024-10-14 23:40:00|16207.16|16127.16|16206.25|16126.25|16208.32|16128.32|16206.25|16126.25|8
1728949210000|2024-10-14 23:40:10|16205.82|16125.82|16207.8|16127.8|16207.8|16127.8|16205.8|16125.8|9
1728949220000|2024-10-14 23:40:20|16207.66|16127.66|16207.54|16127.54|16208.09|16128.09|16207.03|16127.03|9
1728949230000|2024-10-14 23:40:30|16207.56|16127.56|16206.67|16126.67|16208.24|16128.24|16206.66|16126.66|9
1728949240000|2024-10-14 23:40:40|16206.62|16126.62|16207.49|16127.49|16207.52|16127.52|16206.56|16126.56|9
1728949250000|2024-10-14 23:40:50|16206.93|16126.93|16205.98|16125.98|16207.29|16127.29|16205.98|16125.98|8
1728949260000|2024-10-14 23:41:00|16205.19|16125.19|16204.6|16124.6|16206.01|16126.01|16204.55|16124.55|10
1728949270000|2024-10-14 23:41:10|16204.58|16124.58|16203.58|16123.58|16204.58|16124.58|16203.12|16123.12|9
1728949280000|2024-10-14 23:41:20|16203.54|16123.54|16202.87|16122.87|16203.54|16123.54|16202.4|16122.4|9
1728949290000|2024-10-14 23:41:30|16203.04|16123.04|16203.64|16123.64|16204.11|16124.11|16202.82|16122.82|8
1728949300000|2024-10-14 23:41:40|16204.12|16124.12|16204.63|16124.63|16204.63|16124.63|16203.31|16123.31|8
1728949310000|2024-10-14 23:41:50|16204.62|16124.62|16203.46|16123.46|16204.68|16124.68|16203.46|16123.46|10
1728949320000|2024-10-14 23:42:00|16203.77|16123.77|16203.25|16123.25|16204.16|16124.16|16202.86|16122.86|9
1728949330000|2024-10-14 23:42:10|16204.05|16124.05|16205.32|16125.32|16205.86|16125.86|16204.05|16124.05|9
1728949340000|2024-10-14 23:42:20|16206.14|16126.14|16205.61|16125.61|16206.54|16126.54|16205.49|16125.49|9
1728949350000|2024-10-14 23:42:30|16206.32|16126.32|16206.48|16126.48|16206.48|16126.48|16206.24|16126.24|9
1728949360000|2024-10-14 23:42:40|16206.16|16126.16|16206.78|16126.78|16206.78|16126.78|16206.16|16126.16|6
1728949370000|2024-10-14 23:42:50|16206.06|16126.06|16205.41|16125.41|16206.08|16126.08|16205.17|16125.17|9
1728949380000|2024-10-14 23:43:00|16205.99|16125.99|16205.73|16125.73|16205.99|16125.99|16205.04|16125.04|8
1728949390000|2024-10-14 23:43:10|16205.69|16125.69|16206.22|16126.22|16206.4|16126.4|16205.57|16125.57|9
1728949400000|2024-10-14 23:43:20|16206.24|16126.24|16206.22|16126.22|16206.31|16126.31|16205.63|16125.63|9
1728949410000|2024-10-14 23:43:30|16205.87|16125.87|16206.65|16126.65|16207.37|16127.37|16205.87|16125.87|10
1728949420000|2024-10-14 23:43:40|16206.64|16126.64|16208.16|16128.16|16208.16|16128.16|16206.64|16126.64|9
1728949430000|2024-10-14 23:43:50|16208.17|16128.17|16207.23|16127.23|16208.56|16128.56|16206.98|16126.98|9
1728949440000|2024-10-14 23:44:00|16206.97|16126.97|16208.44|16128.44|16208.57|16128.57|16206.97|16126.97|7
1728949450000|2024-10-14 23:44:10|16208.11|16128.11|16209.63|16129.63|16209.63|16129.63|16208.11|16128.11|9
1728949460000|2024-10-14 23:44:20|16209.04|16129.04|16205.1|16125.1|16209.29|16129.29|16205.1|16125.1|10
1728949470000|2024-10-14 23:44:30|16205.25|16125.25|16204.81|16124.81|16205.41|16125.41|16204.78|16124.78|10
1728949480000|2024-10-14 23:44:40|16205.27|16125.27|16205.53|16125.53|16206.48|16126.48|16205.04|16125.04|10
1728949490000|2024-10-14 23:44:50|16205.89|16125.89|16199.98|16119.98|16205.89|16125.89|16199.7|16119.7|9
1728949500000|2024-10-14 23:45:00|16200.04|16120.04|16198.32|16118.32|16200.04|16120.04|16198.32|16118.32|8
1728949510000|2024-10-14 23:45:10|16198.99|16118.99|16199.37|16119.37|16200.02|16120.02|16198.98|16118.98|10
1728949520000|2024-10-14 23:45:20|16199.42|16119.42|16201.17|16121.17|16201.34|16121.34|16199.42|16119.42|9
1728949530000|2024-10-14 23:45:30|16200.59|16120.59|16199.81|16119.81|16201.08|16121.08|16199.81|16119.81|9
1728949540000|2024-10-14 23:45:40|16199.82|16119.82|16199.39|16119.39|16199.82|16119.82|16199.25|16119.25|8
1728949550000|2024-10-14 23:45:50|16199.37|16119.37|16198.86|16118.86|16199.37|16119.37|16198.85|16118.85|10
1728949560000|2024-10-14 23:46:00|16198.67|16118.67|16198.94|16118.94|16198.94|16118.94|16198.17|16118.17|9
1728949570000|2024-10-14 23:46:10|16197.4|16117.4|16197.92|16117.92|16199.64|16119.64|16196.75|16116.75|9
1728949580000|2024-10-14 23:46:20|16197.63|16117.63|16198.49|16118.49|16198.51|16118.51|16197.55|16117.55|9
1728949590000|2024-10-14 23:46:30|16198.82|16118.82|16203.49|16123.49|16203.49|16123.49|16198.62|16118.62|9
1728949600000|2024-10-14 23:46:40|16203.38|16123.38|16206.59|16126.59|16206.59|16126.59|16202.95|16122.95|10
1728949610000|2024-10-14 23:46:50|16207.42|16127.42|16207.34|16127.34|16207.56|16127.56|16207.07|16127.07|7
1728949620000|2024-10-14 23:47:00|16207|16127|16214.33|16134.33|16214.33|16134.33|16206.65|16126.65|10
1728949630000|2024-10-14 23:47:10|16213.99|16133.99|16220.65|16140.65|16220.65|16140.65|16213.94|16133.94|10
1728949640000|2024-10-14 23:47:20|16220.66|16140.66|16220.41|16140.41|16220.66|16140.66|16219.69|16139.69|10
1728949650000|2024-10-14 23:47:30|16220.98|16140.98|16221.82|16141.82|16222.41|16142.41|16219.6|16139.6|9
1728949660000|2024-10-14 23:47:40|16221.74|16141.74|16221.37|16141.37|16222.11|16142.11|16221.37|16141.37|10
1728949670000|2024-10-14 23:47:50|16219.11|16139.11|16217.68|16137.68|16219.47|16139.47|16217.68|16137.68|9
1728949680000|2024-10-14 23:48:00|16218.24|16138.24|16217.52|16137.52|16218.24|16138.24|16216.88|16136.88|9
1728949690000|2024-10-14 23:48:10|16217.49|16137.49|16217.68|16137.68|16217.68|16137.68|16217.08|16137.08|9
1728949700000|2024-10-14 23:48:20|16217|16137|16219.86|16139.86|16220.2|16140.2|16217|16137|9
1728949710000|2024-10-14 23:48:30|16219.88|16139.88|16219.22|16139.22|16221.16|16141.16|16219.22|16139.22|9
1728949720000|2024-10-14 23:48:40|16219.27|16139.27|16219.67|16139.67|16220.08|16140.08|16219.27|16139.27|8
1728949730000|2024-10-14 23:48:50|16220.18|16140.18|16219.37|16139.37|16220.41|16140.41|16219.37|16139.37|10
1728949740000|2024-10-14 23:49:00|16219.33|16139.33|16219.41|16139.41|16219.41|16139.41|16219.21|16139.21|9
1728949750000|2024-10-14 23:49:10|16219.4|16139.4|16219.04|16139.04|16219.4|16139.4|16218.7|16138.7|6
1728949760000|2024-10-14 23:49:20|16219.19|16139.19|16218.74|16138.74|16219.7|16139.7|16218.7|16138.7|10
1728949770000|2024-10-14 23:49:30|16219.03|16139.03|16219.18|16139.18|16219.32|16139.32|16218.85|16138.85|8
1728949780000|2024-10-14 23:49:40|16219.17|16139.17|16219.92|16139.92|16220.02|16140.02|16219.07|16139.07|7
1728949790000|2024-10-14 23:49:50|16219.86|16139.86|16218.93|16138.93|16219.86|16139.86|16218.93|16138.93|7
1728949800000|2024-10-14 23:50:00|16219.18|16139.18|16218.66|16138.66|16219.18|16139.18|16217.7|16137.7|10
1728949810000|2024-10-14 23:50:10|16218.28|16138.28|16217.93|16137.93|16218.37|16138.37|16217.86|16137.86|7
1728949820000|2024-10-14 23:50:20|16217.7|16137.7|16215.43|16135.43|16217.7|16137.7|16215.43|16135.43|7
1728949830000|2024-10-14 23:50:30|16215.21|16135.21|16215.25|16135.25|16215.41|16135.41|16215.1|16135.1|9
1728949840000|2024-10-14 23:50:40|16215.12|16135.12|16215.34|16135.34|16215.43|16135.43|16214.93|16134.93|9
1728949850000|2024-10-14 23:50:50|16215.4|16135.4|16214.7|16134.7|16215.4|16135.4|16214.48|16134.48|10
1728949860000|2024-10-14 23:51:00|16214.77|16134.77|16214.08|16134.08|16215.43|16135.43|16213.31|16133.31|9
1728949870000|2024-10-14 23:51:10|16213.87|16133.87|16210.81|16130.81|16213.87|16133.87|16210.81|16130.81|7
1728949880000|2024-10-14 23:51:20|16210.57|16130.57|16210.62|16130.62|16210.86|16130.86|16210.23|16130.23|10
1728949890000|2024-10-14 23:51:30|16210.16|16130.16|16210.23|16130.23|16210.56|16130.56|16209.31|16129.31|9
1728949900000|2024-10-14 23:51:40|16210.41|16130.41|16211.38|16131.38|16211.38|16131.38|16210.41|16130.41|9
1728949910000|2024-10-14 23:51:50|16210.88|16130.88|16210.37|16130.37|16211.36|16131.36|16210.37|16130.37|10
1728949920000|2024-10-14 23:52:00|16210.82|16130.82|16211.43|16131.43|16211.58|16131.58|16210.82|16130.82|9
1728949930000|2024-10-14 23:52:10|16211.42|16131.42|16212.24|16132.24|16212.24|16132.24|16211.3|16131.3|7
1728949940000|2024-10-14 23:52:20|16212.26|16132.26|16212.47|16132.47|16212.58|16132.58|16211.45|16131.45|10
1728949950000|2024-10-14 23:52:30|16212.55|16132.55|16212.67|16132.67|16213.34|16133.34|16212.34|16132.34|10
1728949960000|2024-10-14 23:52:40|16212.7|16132.7|16210.93|16130.93|16212.7|16132.7|16210.93|16130.93|9
1728949970000|2024-10-14 23:52:50|16211.63|16131.63|16212.28|16132.28|16213.05|16133.05|16211.63|16131.63|8
1728949980000|2024-10-14 23:53:00|16212.24|16132.24|16212.29|16132.29|16212.37|16132.37|16211.78|16131.78|10
1728949990000|2024-10-14 23:53:10|16212.37|16132.37|16212.86|16132.86|16213.2|16133.2|16212.37|16132.37|9
1728950000000|2024-10-14 23:53:20|16212.84|16132.84|16212.2|16132.2|16212.84|16132.84|16212.2|16132.2|7
1728950010000|2024-10-14 23:53:30|16212.21|16132.21|16211.94|16131.94|16213.16|16133.16|16211.91|16131.91|9
1728950020000|2024-10-14 23:53:40|16212.01|16132.01|16211.29|16131.29|16212.01|16132.01|16211.08|16131.08|8
1728950030000|2024-10-14 23:53:50|16211.3|16131.3|16211.53|16131.53|16211.71|16131.71|16210.93|16130.93|10
1728950040000|2024-10-14 23:54:00|16211.52|16131.52|16210.63|16130.63|16211.52|16131.52|16209.99|16129.99|10
1728950050000|2024-10-14 23:54:10|16210.89|16130.89|16211.44|16131.44|16211.8|16131.8|16210.89|16130.89|9
1728950060000|2024-10-14 23:54:20|16211.38|16131.38|16210.8|16130.8|16211.38|16131.38|16210.8|16130.8|6
1728950070000|2024-10-14 23:54:30|16210.77|16130.77|16211.75|16131.75|16211.79|16131.79|16210.77|16130.77|9
1728950080000|2024-10-14 23:54:40|16211.63|16131.63|16210.6|16130.6|16211.63|16131.63|16210.06|16130.06|8
1728950090000|2024-10-14 23:54:50|16210.59|16130.59|16209.52|16129.52|16210.59|16130.59|16209.52|16129.52|10
1728950100000|2024-10-14 23:55:00|16209.45|16129.45|16208.59|16128.59|16209.45|16129.45|16208.59|16128.59|9
1728950110000|2024-10-14 23:55:10|16207.99|16127.99|16207.78|16127.78|16208.05|16128.05|16207.68|16127.68|9
1728950120000|2024-10-14 23:55:20|16206.87|16126.87|16205.52|16125.52|16206.87|16126.87|16204.61|16124.61|9
1728950130000|2024-10-14 23:55:30|16205.12|16125.12|16204.6|16124.6|16205.93|16125.93|16204.6|16124.6|10
1728950140000|2024-10-14 23:55:40|16205.63|16125.63|16206.28|16126.28|16206.42|16126.42|16205.39|16125.39|10
1728950150000|2024-10-14 23:55:50|16207.69|16127.69|16207.8|16127.8|16207.8|16127.8|16207.69|16127.69|8
1728950160000|2024-10-14 23:56:00|16207.79|16127.79|16207.07|16127.07|16207.81|16127.81|16206.76|16126.76|9
1728950170000|2024-10-14 23:56:10|16206.91|16126.91|16206.46|16126.46|16207.5|16127.5|16206.43|16126.43|10
1728950180000|2024-10-14 23:56:20|16206.45|16126.45|16208.95|16128.95|16208.95|16128.95|16206.45|16126.45|9
1728950190000|2024-10-14 23:56:30|16208.94|16128.94|16209.54|16129.54|16210.34|16130.34|16208.94|16128.94|9
1728950200000|2024-10-14 23:56:40|16209.53|16129.53|16209.83|16129.83|16209.94|16129.94|16209.53|16129.53|6
1728950210000|2024-10-14 23:56:50|16209.8|16129.8|16208.11|16128.11|16209.8|16129.8|16208.11|16128.11|7
1728950220000|2024-10-14 23:57:00|16208.13|16128.13|16207.68|16127.68|16208.6|16128.6|16207.67|16127.67|10
1728950230000|2024-10-14 23:57:10|16208.28|16128.28|16207.8|16127.8|16208.28|16128.28|16206.89|16126.89|9
1728950240000|2024-10-14 23:57:20|16207.89|16127.89|16208.81|16128.81|16209.32|16129.32|16207.61|16127.61|9
1728950250000|2024-10-14 23:57:30|16209.37|16129.37|16208.72|16128.72|16209.37|16129.37|16207.77|16127.77|8
1728950260000|2024-10-14 23:57:40|16208.52|16128.52|16208.24|16128.24|16208.72|16128.72|16208.23|16128.23|8
1728950270000|2024-10-14 23:57:50|16207.52|16127.52|16207.19|16127.19|16207.99|16127.99|16206.77|16126.77|10
1728950280000|2024-10-14 23:58:00|16206.98|16126.98|16206.81|16126.81|16207.4|16127.4|16206.8|16126.8|9
1728950290000|2024-10-14 23:58:10|16206.86|16126.86|16206.32|16126.32|16207.19|16127.19|16206.32|16126.32|10
1728950300000|2024-10-14 23:58:20|16206.3|16126.3|16206.54|16126.54|16206.54|16126.54|16206.3|16126.3|10
1728950310000|2024-10-14 23:58:30|16206.15|16126.15|16205.43|16125.43|16206.71|16126.71|16205.09|16125.09|9
1728950320000|2024-10-14 23:58:40|16205.42|16125.42|16205.08|16125.08|16205.45|16125.45|16205.05|16125.05|7
1728950330000|2024-10-14 23:58:50|16205.1|16125.1|16205.9|16125.9|16205.93|16125.93|16204.64|16124.64|10
1728950340000|2024-10-14 23:59:00|16206.2|16126.2|16206.59|16126.59|16207.34|16127.34|16206.2|16126.2|10
1728950350000|2024-10-14 23:59:10|16207.1|16127.1|16207.3|16127.3|16207.63|16127.63|16207.1|16127.1|8
1728950360000|2024-10-14 23:59:20|16207.65|16127.65|16207.42|16127.42|16207.9|16127.9|16207.34|16127.34|7
1728950370000|2024-10-14 23:59:30|16207.15|16127.15|16207.52|16127.52|16207.52|16127.52|16207.15|16127.15|7
1728950380000|2024-10-14 23:59:40|16207.53|16127.53|16207.56|16127.56|16207.61|16127.61|16207.53|16127.53|3
1728950390000|2024-10-14 23:59:50|16207.77|16127.77|16207.72|16127.72|16207.95|16127.95|16207.61|16127.61|7
1728950400000|2024-10-15 00:00:00|16207.69|16127.69|16210.96|16130.96|16210.96|16130.96|16207.69|16127.69|10
1728950410000|2024-10-15 00:00:10|16211.28|16131.28|16212.99|16132.99|16212.99|16132.99|16211.28|16131.28|10
1728950420000|2024-10-15 00:00:20|16213.02|16133.02|16216.77|16136.77|16216.77|16136.77|16213.02|16133.02|10
1728950430000|2024-10-15 00:00:30|16216.7|16136.7|16221.09|16141.09|16221.09|16141.09|16216.38|16136.38|10
1728950440000|2024-10-15 00:00:40|16220.58|16140.58|16218.18|16138.18|16220.58|16140.58|16218.04|16138.04|10
1728950450000|2024-10-15 00:00:50|16218.06|16138.06|16214.84|16134.84|16218.19|16138.19|16214.84|16134.84|10
1728950460000|2024-10-15 00:01:00|16214.8|16134.8|16216.52|16136.52|16216.52|16136.52|16214.76|16134.76|10
1728950470000|2024-10-15 00:01:10|16216.44|16136.44|16214.78|16134.78|16216.44|16136.44|16214.18|16134.18|8
1728950480000|2024-10-15 00:01:20|16214.97|16134.97|16214.54|16134.54|16214.97|16134.97|16213.7|16133.7|9
1728950490000|2024-10-15 00:01:30|16214.55|16134.55|16212|16132|16214.59|16134.59|16211.82|16131.82|10
1728950500000|2024-10-15 00:01:40|16211.88|16131.88|16208.12|16128.12|16211.89|16131.89|16208.12|16128.12|9
1728950510000|2024-10-15 00:01:50|16209.25|16129.25|16208.02|16128.02|16209.27|16129.27|16208.02|16128.02|6
1728950520000|2024-10-15 00:02:00|16207.6|16127.6|16208.27|16128.27|16208.27|16128.27|16206.92|16126.92|9
1728950530000|2024-10-15 00:02:10|16206.62|16126.62|16205.97|16125.97|16206.62|16126.62|16204.59|16124.59|10
1728950540000|2024-10-15 00:02:20|16205.37|16125.37|16205.1|16125.1|16205.88|16125.88|16203.86|16123.86|10
1728950550000|2024-10-15 00:02:30|16205.15|16125.15|16206.44|16126.44|16206.52|16126.52|16204.19|16124.19|10
1728950560000|2024-10-15 00:02:40|16206.45|16126.45|16203.77|16123.77|16206.45|16126.45|16203.77|16123.77|9
1728950570000|2024-10-15 00:02:50|16203.73|16123.73|16204.29|16124.29|16204.35|16124.35|16202.77|16122.77|10
1728950580000|2024-10-15 00:03:00|16204.58|16124.58|16203.26|16123.26|16204.59|16124.59|16203.13|16123.13|10
1728950590000|2024-10-15 00:03:10|16202.9|16122.9|16203.74|16123.74|16203.95|16123.95|16202.9|16122.9|10
1728950600000|2024-10-15 00:03:20|16203.72|16123.72|16203.89|16123.89|16204.49|16124.49|16203.72|16123.72|10
1728950610000|2024-10-15 00:03:30|16204.36|16124.36|16205.91|16125.91|16205.91|16125.91|16203.97|16123.97|10
1728950620000|2024-10-15 00:03:40|16205.97|16125.97|16207.64|16127.64|16207.64|16127.64|16205.97|16125.97|9
1728950630000|2024-10-15 00:03:50|16208.97|16128.97|16209.22|16129.22|16209.28|16129.28|16208.64|16128.64|10
1728950640000|2024-10-15 00:04:00|16209.46|16129.46|16210.42|16130.42|16210.42|16130.42|16207.96|16127.96|10
1728950650000|2024-10-15 00:04:10|16210.51|16130.51|16210.76|16130.76|16210.89|16130.89|16210.09|16130.09|9
1728950660000|2024-10-15 00:04:20|16210.8|16130.8|16209.93|16129.93|16211.01|16131.01|16209.93|16129.93|8
1728950670000|2024-10-15 00:04:30|16209.87|16129.87|16209.92|16129.92|16210.11|16130.11|16209.44|16129.44|10
1728950680000|2024-10-15 00:04:40|16209.84|16129.84|16210.13|16130.13|16210.13|16130.13|16209.84|16129.84|7
1728950690000|2024-10-15 00:04:50|16210.03|16130.03|16209.9|16129.9|16210.03|16130.03|16209.9|16129.9|7
1728950700000|2024-10-15 00:05:00|16209.91|16129.91|16209.01|16129.01|16210.89|16130.89|16209.01|16129.01|8
1728950710000|2024-10-15 00:05:10|16208.01|16128.01|16208.46|16128.46|16209.22|16129.22|16207.7|16127.7|10
1728950720000|2024-10-15 00:05:20|16208.41|16128.41|16210.05|16130.05|16210.26|16130.26|16208.41|16128.41|10
1728950730000|2024-10-15 00:05:30|16210.25|16130.25|16211.84|16131.84|16212.06|16132.06|16210.11|16130.11|9
1728950740000|2024-10-15 00:05:40|16211.63|16131.63|16214.45|16134.45|16214.94|16134.94|16211.63|16131.63|10
1728950750000|2024-10-15 00:05:50|16214.9|16134.9|16215.98|16135.98|16215.98|16135.98|16214.9|16134.9|10
1728950760000|2024-10-15 00:06:00|16215.97|16135.97|16216.02|16136.02|16216.05|16136.05|16215.86|16135.86|6
1728950770000|2024-10-15 00:06:10|16218.45|16138.45|16220.17|16140.17|16220.43|16140.43|16218.45|16138.45|10
1728950780000|2024-10-15 00:06:20|16220.26|16140.26|16222.13|16142.13|16222.53|16142.53|16219.32|16139.32|10
1728950790000|2024-10-15 00:06:30|16222.11|16142.11|16215.14|16135.14|16222.11|16142.11|16215.14|16135.14|9
1728950800000|2024-10-15 00:06:40|16214|16134|16211.26|16131.26|16214|16134|16210.73|16130.73|9
1728950810000|2024-10-15 00:06:50|16208.81|16128.81|16203.16|16123.16|16208.81|16128.81|16203.16|16123.16|8
1728950820000|2024-10-15 00:07:00|16203.27|16123.27|16195.59|16115.59|16203.27|16123.27|16195.45|16115.45|10
1728950830000|2024-10-15 00:07:10|16195.57|16115.57|16196.56|16116.56|16198.12|16118.12|16195.57|16115.57|10
1728950840000|2024-10-15 00:07:20|16196.33|16116.33|16198.94|16118.94|16198.94|16118.94|16196.33|16116.33|10
1728950850000|2024-10-15 00:07:30|16199.06|16119.06|16200.83|16120.83|16200.83|16120.83|16199.06|16119.06|10
1728950860000|2024-10-15 00:07:40|16200.57|16120.57|16200.6|16120.6|16200.97|16120.97|16199.92|16119.92|10
1728950870000|2024-10-15 00:07:50|16200.58|16120.58|16200.31|16120.31|16200.58|16120.58|16199.91|16119.91|9
1728950880000|2024-10-15 00:08:00|16200.04|16120.04|16201.54|16121.54|16203.07|16123.07|16200.04|16120.04|9
1728950890000|2024-10-15 00:08:10|16201.52|16121.52|16200.21|16120.21|16201.77|16121.77|16200.21|16120.21|9
1728950900000|2024-10-15 00:08:20|16200.87|16120.87|16202.22|16122.22|16202.43|16122.43|16200.54|16120.54|9
1728950910000|2024-10-15 00:08:30|16202.23|16122.23|16203.73|16123.73|16203.73|16123.73|16202.23|16122.23|10
1728950920000|2024-10-15 00:08:40|16204.81|16124.81|16204.66|16124.66|16205.11|16125.11|16203.98|16123.98|9
1728950930000|2024-10-15 00:08:50|16204.72|16124.72|16203.61|16123.61|16205|16125|16203.49|16123.49|9
1728950940000|2024-10-15 00:09:00|16202.52|16122.52|16202.19|16122.19|16203.96|16123.96|16202.19|16122.19|9
1728950950000|2024-10-15 00:09:10|16202.75|16122.75|16198.36|16118.36|16202.88|16122.88|16198.36|16118.36|9
1728950960000|2024-10-15 00:09:20|16198.33|16118.33|16198.37|16118.37|16198.61|16118.61|16198.04|16118.04|10
1728950970000|2024-10-15 00:09:30|16198.96|16118.96|16197.9|16117.9|16198.96|16118.96|16197.19|16117.19|10
1728950980000|2024-10-15 00:09:40|16198.07|16118.07|16194.63|16114.63|16198.23|16118.23|16193.97|16113.97|10
1728950990000|2024-10-15 00:09:50|16194.99|16114.99|16192.36|16112.36|16195.01|16115.01|16192.36|16112.36|8
1728951000000|2024-10-15 00:10:00|16192.07|16112.07|16192.83|16112.83|16194.04|16114.04|16191.63|16111.63|10
1728951010000|2024-10-15 00:10:10|16192.09|16112.09|16190.69|16110.69|16192.29|16112.29|16190.69|16110.69|10
1728951020000|2024-10-15 00:10:20|16190.61|16110.61|16189.09|16109.09|16190.61|16110.61|16188.84|16108.84|9
1728951030000|2024-10-15 00:10:30|16189.02|16109.02|16185.9|16105.9|16189.02|16109.02|16185.22|16105.22|10
1728951040000|2024-10-15 00:10:40|16184.33|16104.33|16185.13|16105.13|16186.17|16106.17|16184.33|16104.33|10
1728951050000|2024-10-15 00:10:50|16185.3|16105.3|16184.09|16104.09|16185.35|16105.35|16183.91|16103.91|10
1728951060000|2024-10-15 00:11:00|16183.68|16103.68|16183.21|16103.21|16185.53|16105.53|16183.21|16103.21|9
1728951070000|2024-10-15 00:11:10|16181.57|16101.57|16180.77|16100.77|16181.73|16101.73|16179.97|16099.97|10
1728951080000|2024-10-15 00:11:20|16180.6|16100.6|16180.52|16100.52|16180.86|16100.86|16179.7|16099.7|10
1728951090000|2024-10-15 00:11:30|16179.83|16099.83|16178.85|16098.85|16180.19|16100.19|16178.73|16098.73|9
1728951100000|2024-10-15 00:11:40|16178.7|16098.7|16179.32|16099.32|16179.49|16099.49|16178.7|16098.7|8
1728951110000|2024-10-15 00:11:50|16179.05|16099.05|16179.55|16099.55|16180.27|16100.27|16178.67|16098.67|10
1728951120000|2024-10-15 00:12:00|16179.56|16099.56|16178.95|16098.95|16179.68|16099.68|16178.95|16098.95|8
1728951130000|2024-10-15 00:12:10|16178.97|16098.97|16176.87|16096.87|16179.52|16099.52|16176.87|16096.87|10
1728951140000|2024-10-15 00:12:20|16177.27|16097.27|16178.86|16098.86|16179.39|16099.39|16177.27|16097.27|10
1728951150000|2024-10-15 00:12:30|16178.64|16098.64|16174.8|16094.8|16178.64|16098.64|16174.8|16094.8|9
1728951160000|2024-10-15 00:12:40|16173.45|16093.45|16178.87|16098.87|16178.87|16098.87|16173.45|16093.45|9
1728951170000|2024-10-15 00:12:50|16178.88|16098.88|16179.68|16099.68|16180.54|16100.54|16178.36|16098.36|10
1728951180000|2024-10-15 00:13:00|16180.53|16100.53|16183.8|16103.8|16183.8|16103.8|16179.5|16099.5|10
1728951190000|2024-10-15 00:13:10|16183.88|16103.88|16180.9|16100.9|16183.88|16103.88|16180.9|16100.9|8
1728951200000|2024-10-15 00:13:20|16180.75|16100.75|16183.81|16103.81|16183.81|16103.81|16179.59|16099.59|10
1728951210000|2024-10-15 00:13:30|16183.9|16103.9|16184.71|16104.71|16184.71|16104.71|16183.9|16103.9|8
1728951220000|2024-10-15 00:13:40|16184.73|16104.73|16184.1|16104.1|16184.78|16104.78|16184.1|16104.1|9
1728951230000|2024-10-15 00:13:50|16184.35|16104.35|16187.79|16107.79|16188.31|16108.31|16184|16104|10
1728951240000|2024-10-15 00:14:00|16187.8|16107.8|16186.85|16106.85|16189.02|16109.02|16186.85|16106.85|9
1728951250000|2024-10-15 00:14:10|16186.44|16106.44|16185.96|16105.96|16186.44|16106.44|16184.85|16104.85|10
1728951260000|2024-10-15 00:14:20|16186.07|16106.07|16186.3|16106.3|16186.73|16106.73|16185.67|16105.67|8
1728951270000|2024-10-15 00:14:30|16186.31|16106.31|16184.57|16104.57|16186.31|16106.31|16184.51|16104.51|10
1728951280000|2024-10-15 00:14:40|16184.52|16104.52|16182.51|16102.51|16184.52|16104.52|16182.43|16102.43|10
1728951290000|2024-10-15 00:14:50|16182.52|16102.52|16181.92|16101.92|16182.52|16102.52|16181.71|16101.71|10
1728951300000|2024-10-15 00:15:00|16182|16102|16182.75|16102.75|16182.93|16102.93|16181.99|16101.99|10
1728951310000|2024-10-15 00:15:10|16182.59|16102.59|16181.11|16101.11|16182.9|16102.9|16181.11|16101.11|10
1728951320000|2024-10-15 00:15:20|16181.46|16101.46|16182.65|16102.65|16182.65|16102.65|16180.8|16100.8|10
1728951330000|2024-10-15 00:15:30|16183.27|16103.27|16186.5|16106.5|16186.5|16106.5|16183.27|16103.27|10
1728951340000|2024-10-15 00:15:40|16187.15|16107.15|16190|16110|16190|16110|16186.5|16106.5|9
1728951350000|2024-10-15 00:15:50|16190.05|16110.05|16191.2|16111.2|16191.48|16111.48|16190.05|16110.05|9
1728951360000|2024-10-15 00:16:00|16191.12|16111.12|16192.64|16112.64|16193.07|16113.07|16191.12|16111.12|9
1728951370000|2024-10-15 00:16:10|16193.29|16113.29|16193.09|16113.09|16193.29|16113.29|16191.98|16111.98|9
1728951380000|2024-10-15 00:16:20|16194.8|16114.8|16195.87|16115.87|16195.87|16115.87|16194.7|16114.7|10
1728951390000|2024-10-15 00:16:30|16196.19|16116.19|16197.03|16117.03|16197.19|16117.19|16196.19|16116.19|9
1728951400000|2024-10-15 00:16:40|16197.65|16117.65|16197.43|16117.43|16197.76|16117.76|16196.79|16116.79|10
1728951410000|2024-10-15 00:16:50|16197.39|16117.39|16198.25|16118.25|16198.25|16118.25|16197.04|16117.04|10
1728951420000|2024-10-15 00:17:00|16198.34|16118.34|16200.22|16120.22|16200.22|16120.22|16198.34|16118.34|10
1728951430000|2024-10-15 00:17:10|16200.51|16120.51|16202.12|16122.12|16202.59|16122.59|16200.2|16120.2|10
1728951440000|2024-10-15 00:17:20|16202.13|16122.13|16203.62|16123.62|16204.03|16124.03|16202.12|16122.12|10
1728951450000|2024-10-15 00:17:30|16203.66|16123.66|16206.02|16126.02|16206.08|16126.08|16203.66|16123.66|10
1728951460000|2024-10-15 00:17:40|16206.01|16126.01|16206.91|16126.91|16206.91|16126.91|16205.9|16125.9|10
1728951470000|2024-10-15 00:17:50|16207.74|16127.74|16207.14|16127.14|16207.74|16127.74|16207.09|16127.09|8
1728951480000|2024-10-15 00:18:00|16206.81|16126.81|16206.86|16126.86|16207.27|16127.27|16206.81|16126.81|10
1728951490000|2024-10-15 00:18:10|16207.39|16127.39|16203.77|16123.77|16207.92|16127.92|16203.43|16123.43|10
1728951500000|2024-10-15 00:18:20|16203.83|16123.83|16202.51|16122.51|16203.83|16123.83|16202.32|16122.32|9
1728951510000|2024-10-15 00:18:30|16203.02|16123.02|16203|16123|16203.41|16123.41|16202.47|16122.47|10
1728951520000|2024-10-15 00:18:40|16203.04|16123.04|16203.33|16123.33|16203.36|16123.36|16202.04|16122.04|10
1728951530000|2024-10-15 00:18:50|16203.34|16123.34|16203.56|16123.56|16203.6|16123.6|16203.29|16123.29|10
1728951540000|2024-10-15 00:19:00|16203.28|16123.28|16201.4|16121.4|16203.28|16123.28|16201.4|16121.4|8
1728951550000|2024-10-15 00:19:10|16202.01|16122.01|16203.34|16123.34|16203.98|16123.98|16202.01|16122.01|10
1728951560000|2024-10-15 00:19:20|16203.65|16123.65|16205.78|16125.78|16205.93|16125.93|16203.29|16123.29|10
1728951570000|2024-10-15 00:19:30|16205.92|16125.92|16207.62|16127.62|16208.89|16128.89|16205.92|16125.92|10
1728951580000|2024-10-15 00:19:40|16207.67|16127.67|16210.95|16130.95|16211.32|16131.32|16207.67|16127.67|9
1728951590000|2024-10-15 00:19:50|16210.81|16130.81|16210.73|16130.73|16210.81|16130.81|16209.56|16129.56|10
1728951600000|2024-10-15 00:20:00|16211.11|16131.11|16210.41|16130.41|16211.11|16131.11|16210.31|16130.31|10
1728951610000|2024-10-15 00:20:10|16211.44|16131.44|16212.32|16132.32|16212.32|16132.32|16211.13|16131.13|10
1728951620000|2024-10-15 00:20:20|16212.44|16132.44|16211.73|16131.73|16212.53|16132.53|16211.7|16131.7|10
1728951630000|2024-10-15 00:20:30|16212.11|16132.11|16213.88|16133.88|16213.88|16133.88|16211.85|16131.85|10
1728951640000|2024-10-15 00:20:40|16214.91|16134.91|16218.04|16138.04|16218.04|16138.04|16214.91|16134.91|9
1728951650000|2024-10-15 00:20:50|16218.1|16138.1|16218.13|16138.13|16218.61|16138.61|16217.81|16137.81|10
1728951660000|2024-10-15 00:21:00|16218.26|16138.26|16219.22|16139.22|16219.22|16139.22|16217.28|16137.28|9
1728951670000|2024-10-15 00:21:10|16219.18|16139.18|16218.9|16138.9|16219.82|16139.82|16218.21|16138.21|9
1728951680000|2024-10-15 00:21:20|16218.84|16138.84|16220.74|16140.74|16220.74|16140.74|16218.54|16138.54|10
1728951690000|2024-10-15 00:21:30|16220.95|16140.95|16220.71|16140.71|16220.95|16140.95|16220.48|16140.48|9
1728951700000|2024-10-15 00:21:40|16220.73|16140.73|16222.45|16142.45|16222.45|16142.45|16220.69|16140.69|8
1728951710000|2024-10-15 00:21:50|16223.01|16143.01|16225.02|16145.02|16225.84|16145.84|16223.01|16143.01|8
1728951720000|2024-10-15 00:22:00|16225.85|16145.85|16226.28|16146.28|16226.43|16146.43|16225.32|16145.32|9
1728951730000|2024-10-15 00:22:10|16225.44|16145.44|16227.02|16147.02|16227.02|16147.02|16225.44|16145.44|9
1728951740000|2024-10-15 00:22:20|16227.34|16147.34|16227.75|16147.75|16228.56|16148.56|16227.06|16147.06|10
1728951750000|2024-10-15 00:22:30|16227.73|16147.73|16229.46|16149.46|16229.46|16149.46|16227.51|16147.51|7
1728951760000|2024-10-15 00:22:40|16229.58|16149.58|16234.25|16154.25|16235.23|16155.23|16229.57|16149.57|10
1728951770000|2024-10-15 00:22:50|16234.48|16154.48|16235.66|16155.66|16235.84|16155.84|16234.48|16154.48|8
1728951780000|2024-10-15 00:23:00|16236.2|16156.2|16237.33|16157.33|16238.61|16158.61|16236.04|16156.04|9
1728951790000|2024-10-15 00:23:10|16237.3|16157.3|16239.62|16159.62|16239.76|16159.76|16237.14|16157.14|10
1728951800000|2024-10-15 00:23:20|16239.8|16159.8|16241.41|16161.41|16241.49|16161.49|16239.8|16159.8|10
1728951810000|2024-10-15 00:23:30|16241.03|16161.03|16242.83|16162.83|16243.84|16163.84|16241.03|16161.03|10
1728951820000|2024-10-15 00:23:40|16243.09|16163.09|16243.35|16163.35|16244.98|16164.98|16243.09|16163.09|10
1728951830000|2024-10-15 00:23:50|16243.25|16163.25|16243.57|16163.57|16244.77|16164.77|16243.25|16163.25|10
1728951840000|2024-10-15 00:24:00|16243.83|16163.83|16245.31|16165.31|16245.62|16165.62|16242.64|16162.64|10
1728951850000|2024-10-15 00:24:10|16245.51|16165.51|16246.94|16166.94|16246.94|16166.94|16245.51|16165.51|9
1728951860000|2024-10-15 00:24:20|16246.64|16166.64|16247.68|16167.68|16247.68|16167.68|16246.45|16166.45|8
1728951870000|2024-10-15 00:24:30|16248.69|16168.69|16248.6|16168.6|16248.81|16168.81|16248.11|16168.11|8
1728951880000|2024-10-15 00:24:40|16249.39|16169.39|16249.26|16169.26|16249.8|16169.8|16249.26|16169.26|9
1728951890000|2024-10-15 00:24:50|16249.33|16169.33|16250.05|16170.05|16250.39|16170.39|16249.33|16169.33|10
1728951900000|2024-10-15 00:25:00|16249.07|16169.07|16248.76|16168.76|16249.27|16169.27|16247.85|16167.85|9
1728951910000|2024-10-15 00:25:10|16248.75|16168.75|16245.74|16165.74|16248.75|16168.75|16245.68|16165.68|10
1728951920000|2024-10-15 00:25:20|16242.91|16162.91|16243.98|16163.98|16243.98|16163.98|16242.91|16162.91|10
1728951930000|2024-10-15 00:25:30|16243.51|16163.51|16244.39|16164.39|16245.26|16165.26|16243.51|16163.51|10
1728951940000|2024-10-15 00:25:40|16244.49|16164.49|16246.06|16166.06|16246.81|16166.81|16244.49|16164.49|9
1728951950000|2024-10-15 00:25:50|16245.96|16165.96|16246.23|16166.23|16247.11|16167.11|16245.96|16165.96|9
1728951960000|2024-10-15 00:26:00|16246.64|16166.64|16246.39|16166.39|16246.64|16166.64|16246.23|16166.23|9
1728951970000|2024-10-15 00:26:10|16246.46|16166.46|16248.25|16168.25|16248.25|16168.25|16246.46|16166.46|8
1728951980000|2024-10-15 00:26:20|16248.24|16168.24|16246.6|16166.6|16248.75|16168.75|16246.54|16166.54|10
1728951990000|2024-10-15 00:26:30|16246.59|16166.59|16247.21|16167.21|16247.21|16167.21|16244.69|16164.69|10
1728952000000|2024-10-15 00:26:40|16247.04|16167.04|16247.22|16167.22|16247.23|16167.23|16246.61|16166.61|10
1728952010000|2024-10-15 00:26:50|16247.29|16167.29|16247.17|16167.17|16248.48|16168.48|16247.17|16167.17|10
1728952020000|2024-10-15 00:27:00|16247.05|16167.05|16250.2|16170.2|16250.27|16170.27|16247.05|16167.05|10
1728952030000|2024-10-15 00:27:10|16250.22|16170.22|16255.99|16175.99|16256.25|16176.25|16250.22|16170.22|10
1728952040000|2024-10-15 00:27:20|16256.18|16176.18|16258.95|16178.95|16259.79|16179.79|16256.18|16176.18|10
1728952050000|2024-10-15 00:27:30|16259.53|16179.53|16262.92|16182.92|16262.92|16182.92|16259.53|16179.53|10
1728952060000|2024-10-15 00:27:40|16262.31|16182.31|16262.92|16182.92|16262.92|16182.92|16261.14|16181.14|9
1728952070000|2024-10-15 00:27:50|16262.91|16182.91|16262.28|16182.28|16262.91|16182.91|16261.92|16181.92|9
1728952080000|2024-10-15 00:28:00|16262.4|16182.4|16265.5|16185.5|16265.53|16185.53|16262.23|16182.23|10
1728952090000|2024-10-15 00:28:10|16265.42|16185.42|16266.21|16186.21|16266.21|16186.21|16264.83|16184.83|9
1728952100000|2024-10-15 00:28:20|16265.47|16185.47|16263.4|16183.4|16266.05|16186.05|16263.4|16183.4|9
1728952110000|2024-10-15 00:28:30|16262.93|16182.93|16258.36|16178.36|16262.93|16182.93|16258.36|16178.36|9
1728952120000|2024-10-15 00:28:40|16258.51|16178.51|16259.59|16179.59|16259.61|16179.61|16258.51|16178.51|9
1728952130000|2024-10-15 00:28:50|16259.53|16179.53|16260|16180|16260|16180|16259.08|16179.08|9
1728952140000|2024-10-15 00:29:00|16260.04|16180.04|16258.07|16178.07|16260.05|16180.05|16257.61|16177.61|9
1728952150000|2024-10-15 00:29:10|16258|16178|16258.04|16178.04|16258.33|16178.33|16257.6|16177.6|10
1728952160000|2024-10-15 00:29:20|16257.78|16177.78|16259.68|16179.68|16259.68|16179.68|16257.74|16177.74|10
1728952170000|2024-10-15 00:29:30|16260.75|16180.75|16263.86|16183.86|16263.86|16183.86|16260.14|16180.14|10
1728952180000|2024-10-15 00:29:40|16263.82|16183.82|16264.21|16184.21|16264.79|16184.79|16263.76|16183.76|9
1728952190000|2024-10-15 00:29:50|16264.71|16184.71|16265.15|16185.15|16265.2|16185.2|16264.48|16184.48|9
1728952200000|2024-10-15 00:30:00|16266.02|16186.02|16259.18|16179.18|16266.59|16186.59|16259.18|16179.18|10
1728952210000|2024-10-15 00:30:10|16259.96|16179.96|16259.67|16179.67|16261.24|16181.24|16259.48|16179.48|10
1728952220000|2024-10-15 00:30:20|16258.74|16178.74|16258.21|16178.21|16259.84|16179.84|16257.58|16177.58|10
1728952230000|2024-10-15 00:30:30|16258.08|16178.08|16259.6|16179.6|16259.88|16179.88|16257.93|16177.93|10
1728952240000|2024-10-15 00:30:40|16259.68|16179.68|16259.12|16179.12|16259.68|16179.68|16258.4|16178.4|9
1728952250000|2024-10-15 00:30:50|16259.16|16179.16|16259.02|16179.02|16260.23|16180.23|16258.68|16178.68|10
1728952260000|2024-10-15 00:31:00|16259.38|16179.38|16257.88|16177.88|16259.42|16179.42|16257.88|16177.88|10
1728952270000|2024-10-15 00:31:10|16256.96|16176.96|16251.3|16171.3|16256.96|16176.96|16250.71|16170.71|10
1728952280000|2024-10-15 00:31:20|16251.57|16171.57|16249.37|16169.37|16251.57|16171.57|16249.37|16169.37|9
1728952290000|2024-10-15 00:31:30|16249.18|16169.18|16249.67|16169.67|16249.71|16169.71|16249.12|16169.12|9
1728952300000|2024-10-15 00:31:40|16249.8|16169.8|16250.02|16170.02|16250.02|16170.02|16249.41|16169.41|10
1728952310000|2024-10-15 00:31:50|16250|16170|16247.78|16167.78|16250|16170|16247.57|16167.57|10
1728952320000|2024-10-15 00:32:00|16246.97|16166.97|16242.42|16162.42|16247.23|16167.23|16241.85|16161.85|10
1728952330000|2024-10-15 00:32:10|16242.39|16162.39|16235.36|16155.36|16242.39|16162.39|16235.1|16155.1|10
1728952340000|2024-10-15 00:32:20|16235.29|16155.29|16234.57|16154.57|16235.29|16155.29|16234.4|16154.4|10
1728952350000|2024-10-15 00:32:30|16234.5|16154.5|16228.41|16148.41|16234.5|16154.5|16228.41|16148.41|10
1728952360000|2024-10-15 00:32:40|16227.21|16147.21|16224.92|16144.92|16227.21|16147.21|16224.71|16144.71|10
1728952370000|2024-10-15 00:32:50|16226.46|16146.46|16225.32|16145.32|16226.46|16146.46|16224.93|16144.93|10
1728952380000|2024-10-15 00:33:00|16224.92|16144.92|16223.56|16143.56|16225.12|16145.12|16223.56|16143.56|10
1728952390000|2024-10-15 00:33:10|16224.2|16144.2|16221.08|16141.08|16225.05|16145.05|16221.08|16141.08|10
1728952400000|2024-10-15 00:33:20|16219.84|16139.84|16213.54|16133.54|16219.84|16139.84|16213.11|16133.11|10
1728952410000|2024-10-15 00:33:30|16214.06|16134.06|16214.44|16134.44|16214.66|16134.66|16213.44|16133.44|9
1728952420000|2024-10-15 00:33:40|16214.51|16134.51|16217.37|16137.37|16217.37|16137.37|16214.51|16134.51|10
1728952430000|2024-10-15 00:33:50|16218.04|16138.04|16220.96|16140.96|16221.07|16141.07|16218.04|16138.04|10
1728952440000|2024-10-15 00:34:00|16220.22|16140.22|16222.41|16142.41|16222.41|16142.41|16220.22|16140.22|9
1728952450000|2024-10-15 00:34:10|16222.01|16142.01|16220.78|16140.78|16222.01|16142.01|16220.23|16140.23|10
1728952460000|2024-10-15 00:34:20|16221.34|16141.34|16218.95|16138.95|16222.48|16142.48|16218.78|16138.78|10
1728952470000|2024-10-15 00:34:30|16218.98|16138.98|16216.32|16136.32|16218.98|16138.98|16215.34|16135.34|10
1728952480000|2024-10-15 00:34:40|16216.69|16136.69|16217.18|16137.18|16217.18|16137.18|16215.83|16135.83|10
1728952490000|2024-10-15 00:34:50|16216.8|16136.8|16219.07|16139.07|16219.07|16139.07|16216.8|16136.8|10
1728952500000|2024-10-15 00:35:00|16218.86|16138.86|16220.74|16140.74|16222.19|16142.19|16218.38|16138.38|10
1728952510000|2024-10-15 00:35:10|16220.57|16140.57|16220.54|16140.54|16220.84|16140.84|16220.11|16140.11|10
1728952520000|2024-10-15 00:35:20|16221.04|16141.04|16219.54|16139.54|16221.18|16141.18|16218.77|16138.77|9
1728952530000|2024-10-15 00:35:30|16219.52|16139.52|16218.27|16138.27|16219.52|16139.52|16217.49|16137.49|9
1728952540000|2024-10-15 00:35:40|16217.72|16137.72|16218.31|16138.31|16218.36|16138.36|16217.72|16137.72|9
1728952550000|2024-10-15 00:35:50|16217.72|16137.72|16219.26|16139.26|16219.27|16139.27|16217.72|16137.72|10
1728952560000|2024-10-15 00:36:00|16219.97|16139.97|16222.7|16142.7|16222.7|16142.7|16219.8|16139.8|10
1728952570000|2024-10-15 00:36:10|16222.64|16142.64|16221|16141|16222.64|16142.64|16220.24|16140.24|10
1728952580000|2024-10-15 00:36:20|16220.76|16140.76|16218.42|16138.42|16220.76|16140.76|16218.01|16138.01|10
1728952590000|2024-10-15 00:36:30|16218|16138|16215.33|16135.33|16218|16138|16215.33|16135.33|10
1728952600000|2024-10-15 00:36:40|16215.27|16135.27|16214.29|16134.29|16215.66|16135.66|16214.29|16134.29|9
1728952610000|2024-10-15 00:36:50|16214.27|16134.27|16211.56|16131.56|16215.51|16135.51|16211.22|16131.22|10
1728952620000|2024-10-15 00:37:00|16212.26|16132.26|16207.51|16127.51|16212.26|16132.26|16207.37|16127.37|10
1728952630000|2024-10-15 00:37:10|16207.42|16127.42|16202.54|16122.54|16207.42|16127.42|16202.54|16122.54|10
1728952640000|2024-10-15 00:37:20|16199.71|16119.71|16199|16119|16200.19|16120.19|16198.81|16118.81|10
1728952650000|2024-10-15 00:37:30|16198.82|16118.82|16194.59|16114.59|16198.82|16118.82|16194.47|16114.47|10
1728952660000|2024-10-15 00:37:40|16193.97|16113.97|16195.42|16115.42|16195.42|16115.42|16193.88|16113.88|9
1728952670000|2024-10-15 00:37:50|16194.02|16114.02|16194.97|16114.97|16195.21|16115.21|16193.57|16113.57|10
1728952680000|2024-10-15 00:38:00|16194.23|16114.23|16190.92|16110.92|16194.23|16114.23|16190.92|16110.92|10
1728952690000|2024-10-15 00:38:10|16190.62|16110.62|16186.91|16106.91|16190.63|16110.63|16186.91|16106.91|10
1728952700000|2024-10-15 00:38:20|16187.93|16107.93|16183.37|16103.37|16187.93|16107.93|16183.31|16103.31|10
1728952710000|2024-10-15 00:38:30|16183.68|16103.68|16183.78|16103.78|16184.17|16104.17|16182.69|16102.69|10
1728952720000|2024-10-15 00:38:40|16182.77|16102.77|16182.23|16102.23|16183.51|16103.51|16181.34|16101.34|10
1728952730000|2024-10-15 00:38:50|16182.24|16102.24|16182.59|16102.59|16182.9|16102.9|16182.02|16102.02|10
1728952740000|2024-10-15 00:39:00|16182.87|16102.87|16183.57|16103.57|16185.28|16105.28|16182.35|16102.35|10
1728952750000|2024-10-15 00:39:10|16183.11|16103.11|16180.53|16100.53|16183.28|16103.28|16180.53|16100.53|10
1728952760000|2024-10-15 00:39:20|16180.66|16100.66|16179.37|16099.37|16181.02|16101.02|16179.19|16099.19|10
1728952770000|2024-10-15 00:39:30|16179.62|16099.62|16178.97|16098.97|16179.62|16099.62|16178.67|16098.67|9
1728952780000|2024-10-15 00:39:40|16178.95|16098.95|16180|16100|16180.73|16100.73|16178.36|16098.36|10
1728952790000|2024-10-15 00:39:50|16180.01|16100.01|16178.93|16098.93|16180.59|16100.59|16178.93|16098.93|10
1728952800000|2024-10-15 00:40:00|16178.69|16098.69|16177.75|16097.75|16179.02|16099.02|16177.75|16097.75|9
1728952810000|2024-10-15 00:40:10|16177.97|16097.97|16178.18|16098.18|16178.27|16098.27|16177.09|16097.09|10
1728952820000|2024-10-15 00:40:20|16178.09|16098.09|16178.64|16098.64|16179.41|16099.41|16177.83|16097.83|10
1728952830000|2024-10-15 00:40:30|16178.68|16098.68|16181.33|16101.33|16181.33|16101.33|16178.68|16098.68|10
1728952840000|2024-10-15 00:40:40|16180.12|16100.12|16180.76|16100.76|16180.76|16100.76|16179.29|16099.29|9
1728952850000|2024-10-15 00:40:50|16184.67|16104.67|16182.25|16102.25|16184.67|16104.67|16182.21|16102.21|9
1728952860000|2024-10-15 00:41:00|16182.44|16102.44|16177.05|16097.05|16182.47|16102.47|16177.05|16097.05|10
1728952870000|2024-10-15 00:41:10|16176.47|16096.47|16175.31|16095.31|16176.47|16096.47|16175.14|16095.14|10
1728952880000|2024-10-15 00:41:20|16175.32|16095.32|16175.6|16095.6|16175.6|16095.6|16175.13|16095.13|9
1728952890000|2024-10-15 00:41:30|16177.08|16097.08|16180.59|16100.59|16180.64|16100.64|16176.77|16096.77|10
1728952900000|2024-10-15 00:41:40|16180.76|16100.76|16182.21|16102.21|16182.23|16102.23|16180.71|16100.71|9
1728952910000|2024-10-15 00:41:50|16182.22|16102.22|16184.09|16104.09|16185|16105|16182.22|16102.22|10
1728952920000|2024-10-15 00:42:00|16184.73|16104.73|16185.75|16105.75|16186.12|16106.12|16184.73|16104.73|10
1728952930000|2024-10-15 00:42:10|16185.8|16105.8|16185.13|16105.13|16186.58|16106.58|16185.06|16105.06|10
1728952940000|2024-10-15 00:42:20|16184.54|16104.54|16184.48|16104.48|16185.02|16105.02|16183.69|16103.69|9
1728952950000|2024-10-15 00:42:30|16184.01|16104.01|16181.06|16101.06|16184.6|16104.6|16181.06|16101.06|10
1728952960000|2024-10-15 00:42:40|16180.03|16100.03|16180|16100|16180.44|16100.44|16179.83|16099.83|10
1728952970000|2024-10-15 00:42:50|16179.71|16099.71|16179.8|16099.8|16179.81|16099.81|16179.51|16099.51|9
1728952980000|2024-10-15 00:43:00|16179.82|16099.82|16179.02|16099.02|16179.82|16099.82|16178.97|16098.97|9
1728952990000|2024-10-15 00:43:10|16176.16|16096.16|16171.39|16091.39|16176.16|16096.16|16171.39|16091.39|10
1728953000000|2024-10-15 00:43:20|16171.25|16091.25|16171.77|16091.77|16171.94|16091.94|16170.57|16090.57|10
1728953010000|2024-10-15 00:43:30|16171.82|16091.82|16169.94|16089.94|16171.82|16091.82|16169.64|16089.64|10
1728953020000|2024-10-15 00:43:40|16169.92|16089.92|16168.5|16088.5|16169.93|16089.93|16168.5|16088.5|10
1728953030000|2024-10-15 00:43:50|16168.48|16088.48|16168.22|16088.22|16168.58|16088.58|16167.71|16087.71|10
1728953040000|2024-10-15 00:44:00|16168.35|16088.35|16165.69|16085.69|16168.68|16088.68|16165.6|16085.6|10
1728953050000|2024-10-15 00:44:10|16165.66|16085.66|16166.68|16086.68|16166.68|16086.68|16165.57|16085.57|10
1728953060000|2024-10-15 00:44:20|16167.36|16087.36|16167.26|16087.26|16167.85|16087.85|16167.26|16087.26|8
1728953070000|2024-10-15 00:44:30|16167.23|16087.23|16167.95|16087.95|16167.98|16087.98|16166.85|16086.85|10
1728953080000|2024-10-15 00:44:40|16167.87|16087.87|16166.25|16086.25|16167.88|16087.88|16165.81|16085.81|8
1728953090000|2024-10-15 00:44:50|16165.1|16085.1|16168.06|16088.06|16168.06|16088.06|16165.09|16085.09|10
1728953100000|2024-10-15 00:45:00|16168.09|16088.09|16163.94|16083.94|16168.15|16088.15|16163.94|16083.94|9
1728953110000|2024-10-15 00:45:10|16163.99|16083.99|16166.17|16086.17|16166.17|16086.17|16161.09|16081.09|9
1728953120000|2024-10-15 00:45:20|16166.85|16086.85|16171.4|16091.4|16171.4|16091.4|16166.85|16086.85|10
1728953130000|2024-10-15 00:45:30|16171.41|16091.41|16174.43|16094.43|16176.23|16096.23|16171.41|16091.41|10
1728953140000|2024-10-15 00:45:40|16174.44|16094.44|16176.98|16096.98|16176.98|16096.98|16174.44|16094.44|10
1728953150000|2024-10-15 00:45:50|16176.89|16096.89|16178.54|16098.54|16178.54|16098.54|16176.85|16096.85|9
1728953160000|2024-10-15 00:46:00|16178.44|16098.44|16182.02|16102.02|16182.28|16102.28|16178.05|16098.05|10
1728953170000|2024-10-15 00:46:10|16181.85|16101.85|16187.17|16107.17|16187.47|16107.47|16181.85|16101.85|10
1728953180000|2024-10-15 00:46:20|16186.98|16106.98|16186.53|16106.53|16187|16107|16185.85|16105.85|10
1728953190000|2024-10-15 00:46:30|16186.5|16106.5|16183.38|16103.38|16187.3|16107.3|16182.66|16102.66|10
1728953200000|2024-10-15 00:46:40|16183.68|16103.68|16183.8|16103.8|16185.8|16105.8|16183.68|16103.68|10
1728953210000|2024-10-15 00:46:50|16183.93|16103.93|16182.98|16102.98|16184.07|16104.07|16182.38|16102.38|9
1728953220000|2024-10-15 00:47:00|16183.58|16103.58|16179.73|16099.73|16183.58|16103.58|16179.35|16099.35|9
1728953230000|2024-10-15 00:47:10|16178.53|16098.53|16179.05|16099.05|16179.05|16099.05|16177.08|16097.08|10
1728953240000|2024-10-15 00:47:20|16179.03|16099.03|16179.57|16099.57|16180.92|16100.92|16178.99|16098.99|10
1728953250000|2024-10-15 00:47:30|16179.75|16099.75|16173.94|16093.94|16179.75|16099.75|16173.94|16093.94|10
1728953260000|2024-10-15 00:47:40|16174.41|16094.41|16173.41|16093.41|16174.41|16094.41|16173.41|16093.41|10
1728953270000|2024-10-15 00:47:50|16173.43|16093.43|16174.17|16094.17|16174.17|16094.17|16172.73|16092.73|10
1728953280000|2024-10-15 00:48:00|16173.49|16093.49|16172.1|16092.1|16173.7|16093.7|16172.1|16092.1|9
1728953290000|2024-10-15 00:48:10|16172.13|16092.13|16174.28|16094.28|16174.28|16094.28|16172.13|16092.13|10
1728953300000|2024-10-15 00:48:20|16174.27|16094.27|16178.43|16098.43|16178.43|16098.43|16174.26|16094.26|10
1728953310000|2024-10-15 00:48:30|16178.31|16098.31|16178.43|16098.43|16178.43|16098.43|16177.71|16097.71|8
1728953320000|2024-10-15 00:48:40|16178.42|16098.42|16179.37|16099.37|16179.37|16099.37|16177.95|16097.95|10
1728953330000|2024-10-15 00:48:50|16179.38|16099.38|16182.17|16102.17|16183.42|16103.42|16179.36|16099.36|10
1728953340000|2024-10-15 00:49:00|16182.19|16102.19|16182.75|16102.75|16182.75|16102.75|16182.18|16102.18|10
1728953350000|2024-10-15 00:49:10|16182.63|16102.63|16183.01|16103.01|16183.01|16103.01|16181.31|16101.31|9
1728953360000|2024-10-15 00:49:20|16184.1|16104.1|16182.21|16102.21|16184.14|16104.14|16182.21|16102.21|10
1728953370000|2024-10-15 00:49:30|16182.22|16102.22|16181.89|16101.89|16182.22|16102.22|16181.69|16101.69|10
1728953380000|2024-10-15 00:49:40|16181.93|16101.93|16182.09|16102.09|16182.63|16102.63|16181.93|16101.93|9
1728953390000|2024-10-15 00:49:50|16182.15|16102.15|16181.91|16101.91|16182.18|16102.18|16181.91|16101.91|10
1728953400000|2024-10-15 00:50:00|16181.87|16101.87|16181.96|16101.96|16182.31|16102.31|16181.87|16101.87|10
1728953410000|2024-10-15 00:50:10|16181.06|16101.06|16181.96|16101.96|16181.96|16101.96|16180.52|16100.52|10
1728953420000|2024-10-15 00:50:20|16182.35|16102.35|16188.82|16108.82|16188.82|16108.82|16182.35|16102.35|10
1728953430000|2024-10-15 00:50:30|16189.57|16109.57|16189.72|16109.72|16190.33|16110.33|16189.06|16109.06|10
1728953440000|2024-10-15 00:50:40|16190.09|16110.09|16189.83|16109.83|16190.86|16110.86|16189.83|16109.83|9
1728953450000|2024-10-15 00:50:50|16190.11|16110.11|16192.11|16112.11|16192.11|16112.11|16189.93|16109.93|10
1728953460000|2024-10-15 00:51:00|16191.1|16111.1|16191.25|16111.25|16192.14|16112.14|16191.1|16111.1|9
1728953470000|2024-10-15 00:51:10|16191.55|16111.55|16192.73|16112.73|16192.93|16112.93|16191.24|16111.24|9
1728953480000|2024-10-15 00:51:20|16192.76|16112.76|16192.4|16112.4|16193.22|16113.22|16191.27|16111.27|10
1728953490000|2024-10-15 00:51:30|16191.94|16111.94|16192.3|16112.3|16192.75|16112.75|16191.72|16111.72|10
1728953500000|2024-10-15 00:51:40|16192.1|16112.1|16189.72|16109.72|16192.1|16112.1|16189.72|16109.72|10
1728953510000|2024-10-15 00:51:50|16189.89|16109.89|16189.63|16109.63|16189.98|16109.98|16189.1|16109.1|7
1728953520000|2024-10-15 00:52:00|16189.62|16109.62|16190.39|16110.39|16190.39|16110.39|16188.77|16108.77|9
1728953530000|2024-10-15 00:52:10|16191.04|16111.04|16186.46|16106.46|16191.04|16111.04|16186.46|16106.46|10
1728953540000|2024-10-15 00:52:20|16186.94|16106.94|16184.41|16104.41|16187.43|16107.43|16184|16104|10
1728953550000|2024-10-15 00:52:30|16184.7|16104.7|16184.57|16104.57|16184.71|16104.71|16184.28|16104.28|10
1728953560000|2024-10-15 00:52:40|16183.97|16103.97|16185.61|16105.61|16186.33|16106.33|16183.97|16103.97|10
1728953570000|2024-10-15 00:52:50|16185.66|16105.66|16184.87|16104.87|16185.66|16105.66|16184.4|16104.4|9
1728953580000|2024-10-15 00:53:00|16184.89|16104.89|16186.27|16106.27|16186.27|16106.27|16184.77|16104.77|10
1728953590000|2024-10-15 00:53:10|16186.8|16106.8|16186.9|16106.9|16187.55|16107.55|16186.77|16106.77|10
1728953600000|2024-10-15 00:53:20|16186.88|16106.88|16188|16108|16188|16108|16186.88|16106.88|9
1728953610000|2024-10-15 00:53:30|16186.84|16106.84|16187.23|16107.23|16187.78|16107.78|16186.84|16106.84|7
1728953620000|2024-10-15 00:53:40|16188.33|16108.33|16188.26|16108.26|16188.71|16108.71|16188.26|16108.26|10
1728953630000|2024-10-15 00:53:50|16188.28|16108.28|16187.92|16107.92|16188.64|16108.64|16187.92|16107.92|10
1728953640000|2024-10-15 00:54:00|16187.71|16107.71|16187.02|16107.02|16188.13|16108.13|16186.47|16106.47|10
1728953650000|2024-10-15 00:54:10|16186.94|16106.94|16185.44|16105.44|16187.23|16107.23|16185.44|16105.44|9
1728953660000|2024-10-15 00:54:20|16185.45|16105.45|16187.55|16107.55|16187.55|16107.55|16185.45|16105.45|10
1728953670000|2024-10-15 00:54:30|16188.63|16108.63|16189.69|16109.69|16189.79|16109.79|16188.63|16108.63|10
1728953680000|2024-10-15 00:54:40|16189.59|16109.59|16190.22|16110.22|16190.22|16110.22|16188.92|16108.92|10
1728953690000|2024-10-15 00:54:50|16190.05|16110.05|16188.36|16108.36|16190.05|16110.05|16188.19|16108.19|9
1728953700000|2024-10-15 00:55:00|16188.42|16108.42|16188.06|16108.06|16188.42|16108.42|16187.79|16107.79|9
1728953710000|2024-10-15 00:55:10|16188.05|16108.05|16186.89|16106.89|16188.66|16108.66|16186.49|16106.49|10
1728953720000|2024-10-15 00:55:20|16187.29|16107.29|16187.19|16107.19|16188.47|16108.47|16187.04|16107.04|9
1728953730000|2024-10-15 00:55:30|16186.95|16106.95|16187.34|16107.34|16187.86|16107.86|16186.58|16106.58|10
1728953740000|2024-10-15 00:55:40|16187.51|16107.51|16187.12|16107.12|16187.54|16107.54|16187.12|16107.12|9
1728953750000|2024-10-15 00:55:50|16187.14|16107.14|16186.94|16106.94|16187.66|16107.66|16186.91|16106.91|9
1728953760000|2024-10-15 00:56:00|16186.91|16106.91|16184.66|16104.66|16186.91|16106.91|16184.66|16104.66|8
1728953770000|2024-10-15 00:56:10|16185.27|16105.27|16184.34|16104.34|16185.42|16105.42|16184.34|16104.34|10
1728953780000|2024-10-15 00:56:20|16184.24|16104.24|16186.04|16106.04|16186.81|16106.81|16184.24|16104.24|10
1728953790000|2024-10-15 00:56:30|16185.67|16105.67|16187.02|16107.02|16187.34|16107.34|16185.65|16105.65|9
1728953800000|2024-10-15 00:56:40|16187.03|16107.03|16190.75|16110.75|16190.77|16110.77|16187.03|16107.03|9
1728953810000|2024-10-15 00:56:50|16189.82|16109.82|16190.55|16110.55|16190.55|16110.55|16189.2|16109.2|10
1728953820000|2024-10-15 00:57:00|16190.15|16110.15|16191.34|16111.34|16191.34|16111.34|16189.31|16109.31|9
1728953830000|2024-10-15 00:57:10|16191.36|16111.36|16191.21|16111.21|16191.36|16111.36|16190.84|16110.84|7
1728953840000|2024-10-15 00:57:20|16190.71|16110.71|16190.31|16110.31|16190.72|16110.72|16190.18|16110.18|10
1728953850000|2024-10-15 00:57:30|16190.14|16110.14|16189.61|16109.61|16190.22|16110.22|16189.25|16109.25|10
1728953860000|2024-10-15 00:57:40|16188.46|16108.46|16186.93|16106.93|16188.46|16108.46|16186.93|16106.93|8
1728953870000|2024-10-15 00:57:50|16186.32|16106.32|16183.16|16103.16|16186.68|16106.68|16183.16|16103.16|10
1728953880000|2024-10-15 00:58:00|16183.41|16103.41|16181.32|16101.32|16183.79|16103.79|16181.32|16101.32|10
1728953890000|2024-10-15 00:58:10|16182.01|16102.01|16183.96|16103.96|16183.96|16103.96|16182.01|16102.01|10
1728953900000|2024-10-15 00:58:20|16183.41|16103.41|16183.39|16103.39|16183.95|16103.95|16182.68|16102.68|10
1728953910000|2024-10-15 00:58:30|16183.4|16103.4|16181.81|16101.81|16183.4|16103.4|16181.67|16101.67|10
1728953920000|2024-10-15 00:58:40|16181.66|16101.66|16181.19|16101.19|16181.83|16101.83|16181.19|16101.19|9
1728953930000|2024-10-15 00:58:50|16181.2|16101.2|16180.54|16100.54|16181.68|16101.68|16180.54|16100.54|9
1728953940000|2024-10-15 00:59:00|16180.37|16100.37|16179.45|16099.45|16180.37|16100.37|16178.94|16098.94|10
1728953950000|2024-10-15 00:59:10|16179.66|16099.66|16178.95|16098.95|16179.77|16099.77|16178.51|16098.51|9
1728953960000|2024-10-15 00:59:20|16178.87|16098.87|16179.04|16099.04|16179.54|16099.54|16178.87|16098.87|10
1728953970000|2024-10-15 00:59:30|16178.89|16098.89|16179.13|16099.13|16179.21|16099.21|16178.71|16098.71|7
1728953980000|2024-10-15 00:59:40|16179.14|16099.14|16178.28|16098.28|16179.42|16099.42|16178.28|16098.28|8
1728953990000|2024-10-15 00:59:50|16178.41|16098.41|16177.78|16097.78|16178.54|16098.54|16177.78|16097.78|8
1728954000000|2024-10-15 01:00:00|16177.79|16097.79|16177.46|16097.46|16178.16|16098.16|16176.94|16096.94|10
1728954010000|2024-10-15 01:00:10|16176.97|16096.97|16174.74|16094.74|16177.07|16097.07|16174.74|16094.74|9
1728954020000|2024-10-15 01:00:20|16173.33|16093.33|16172.46|16092.46|16173.33|16093.33|16171.9|16091.9|9
1728954030000|2024-10-15 01:00:30|16172.41|16092.41|16176.17|16096.17|16176.17|16096.17|16171.8|16091.8|10
1728954040000|2024-10-15 01:00:40|16176.11|16096.11|16175.96|16095.96|16176.29|16096.29|16175.65|16095.65|10
1728954050000|2024-10-15 01:00:50|16176.14|16096.14|16175.96|16095.96|16176.61|16096.61|16175.96|16095.96|9
1728954060000|2024-10-15 01:01:00|16175.92|16095.92|16177.66|16097.66|16177.66|16097.66|16175.92|16095.92|10
1728954070000|2024-10-15 01:01:10|16177.67|16097.67|16174.34|16094.34|16177.79|16097.79|16174.34|16094.34|10
1728954080000|2024-10-15 01:01:20|16174.79|16094.79|16175.96|16095.96|16176.27|16096.27|16174.79|16094.79|10
1728954090000|2024-10-15 01:01:30|16176.13|16096.13|16175.99|16095.99|16176.25|16096.25|16175.55|16095.55|8
1728954100000|2024-10-15 01:01:40|16175.98|16095.98|16172.09|16092.09|16175.98|16095.98|16172.09|16092.09|10
1728954110000|2024-10-15 01:01:50|16171.76|16091.76|16172.94|16092.94|16173.73|16093.73|16171.24|16091.24|8
1728954120000|2024-10-15 01:02:00|16172.91|16092.91|16175.71|16095.71|16175.71|16095.71|16172.89|16092.89|10
1728954130000|2024-10-15 01:02:10|16175.98|16095.98|16180.3|16100.3|16180.3|16100.3|16175.46|16095.46|10
1728954140000|2024-10-15 01:02:20|16179.58|16099.58|16179.76|16099.76|16180.06|16100.06|16178.98|16098.98|9
1728954150000|2024-10-15 01:02:30|16179.72|16099.72|16179.89|16099.89|16179.93|16099.93|16179.59|16099.59|10
1728954160000|2024-10-15 01:02:40|16180.93|16100.93|16182.36|16102.36|16182.36|16102.36|16180.28|16100.28|10
1728954170000|2024-10-15 01:02:50|16182.28|16102.28|16182.39|16102.39|16182.99|16102.99|16182.28|16102.28|10
1728954180000|2024-10-15 01:03:00|16182.37|16102.37|16181.25|16101.25|16182.46|16102.46|16181.17|16101.17|10
1728954190000|2024-10-15 01:03:10|16182.1|16102.1|16188.31|16108.31|16188.31|16108.31|16182.01|16102.01|10
1728954200000|2024-10-15 01:03:20|16188.06|16108.06|16188.82|16108.82|16188.82|16108.82|16188.06|16108.06|9
1728954210000|2024-10-15 01:03:30|16188.87|16108.87|16190.89|16110.89|16190.89|16110.89|16188.87|16108.87|9
1728954220000|2024-10-15 01:03:40|16190.64|16110.64|16189.88|16109.88|16190.64|16110.64|16189.6|16109.6|9
1728954230000|2024-10-15 01:03:50|16189.9|16109.9|16189.31|16109.31|16189.93|16109.93|16189.31|16109.31|9
1728954240000|2024-10-15 01:04:00|16189.33|16109.33|16186.79|16106.79|16189.33|16109.33|16186.73|16106.73|9
1728954250000|2024-10-15 01:04:10|16186.75|16106.75|16187.96|16107.96|16188.3|16108.3|16186.7|16106.7|8
1728954260000|2024-10-15 01:04:20|16187.34|16107.34|16187.46|16107.46|16187.67|16107.67|16187.3|16107.3|10
1728954270000|2024-10-15 01:04:30|16186.8|16106.8|16185.22|16105.22|16186.8|16106.8|16185.22|16105.22|10
1728954280000|2024-10-15 01:04:40|16185.18|16105.18|16182.24|16102.24|16185.18|16105.18|16182.24|16102.24|9
1728954290000|2024-10-15 01:04:50|16182.23|16102.23|16183.25|16103.25|16183.67|16103.67|16182.2|16102.2|10
1728954300000|2024-10-15 01:05:00|16184|16104|16186.04|16106.04|16186.71|16106.71|16184|16104|8
1728954310000|2024-10-15 01:05:10|16185.46|16105.46|16184.41|16104.41|16185.69|16105.69|16184.18|16104.18|10
1728954320000|2024-10-15 01:05:20|16184.42|16104.42|16183.42|16103.42|16184.42|16104.42|16182.63|16102.63|10
1728954330000|2024-10-15 01:05:30|16183.35|16103.35|16184.9|16104.9|16184.9|16104.9|16183.22|16103.22|10
1728954340000|2024-10-15 01:05:40|16184.62|16104.62|16186.31|16106.31|16186.56|16106.56|16184.62|16104.62|9
1728954350000|2024-10-15 01:05:50|16186.35|16106.35|16187.98|16107.98|16188.37|16108.37|16186.35|16106.35|9
1728954360000|2024-10-15 01:06:00|16187.99|16107.99|16188.1|16108.1|16189.51|16109.51|16187.99|16107.99|10
1728954370000|2024-10-15 01:06:10|16187.95|16107.95|16186.55|16106.55|16188.14|16108.14|16185.95|16105.95|10
1728954380000|2024-10-15 01:06:20|16188.08|16108.08|16186.95|16106.95|16188.08|16108.08|16186.85|16106.85|10
1728954390000|2024-10-15 01:06:30|16187.84|16107.84|16185.46|16105.46|16187.86|16107.86|16185.46|16105.46|10
1728954400000|2024-10-15 01:06:40|16186.15|16106.15|16187.28|16107.28|16187.81|16107.81|16185.88|16105.88|10
1728954410000|2024-10-15 01:06:50|16187.31|16107.31|16189|16109|16189.45|16109.45|16187.31|16107.31|10
1728954420000|2024-10-15 01:07:00|16190.56|16110.56|16193.62|16113.62|16193.62|16113.62|16190.54|16110.54|10
1728954430000|2024-10-15 01:07:10|16193.74|16113.74|16195.4|16115.4|16195.86|16115.86|16193.2|16113.2|10
1728954440000|2024-10-15 01:07:20|16195.56|16115.56|16196.6|16116.6|16196.6|16116.6|16195.56|16115.56|10
1728954450000|2024-10-15 01:07:30|16196.69|16116.69|16201.72|16121.72|16201.72|16121.72|16196.69|16116.69|10
1728954460000|2024-10-15 01:07:40|16201.17|16121.17|16199.61|16119.61|16201.86|16121.86|16199.61|16119.61|9
1728954470000|2024-10-15 01:07:50|16199.7|16119.7|16199.97|16119.97|16199.97|16119.97|16198.67|16118.67|10
1728954480000|2024-10-15 01:08:00|16199.51|16119.51|16199.91|16119.91|16199.91|16119.91|16198.72|16118.72|9
1728954490000|2024-10-15 01:08:10|16199.93|16119.93|16203.15|16123.15|16204.08|16124.08|16199.72|16119.72|9
1728954500000|2024-10-15 01:08:20|16203.35|16123.35|16202.1|16122.1|16203.35|16123.35|16202.1|16122.1|10
1728954510000|2024-10-15 01:08:30|16202.25|16122.25|16203.72|16123.72|16203.72|16123.72|16202.25|16122.25|10
1728954520000|2024-10-15 01:08:40|16203.7|16123.7|16204.29|16124.29|16204.51|16124.51|16203.16|16123.16|10
1728954530000|2024-10-15 01:08:50|16204.1|16124.1|16203.96|16123.96|16204.12|16124.12|16203.16|16123.16|10
1728954540000|2024-10-15 01:09:00|16204.07|16124.07|16202.77|16122.77|16204.67|16124.67|16202.77|16122.77|8
1728954550000|2024-10-15 01:09:10|16202.92|16122.92|16199.51|16119.51|16202.92|16122.92|16199.51|16119.51|10
1728954560000|2024-10-15 01:09:20|16199.52|16119.52|16198.48|16118.48|16200.03|16120.03|16198.48|16118.48|9
1728954570000|2024-10-15 01:09:30|16198.97|16118.97|16197.05|16117.05|16198.97|16118.97|16196.13|16116.13|10
1728954580000|2024-10-15 01:09:40|16197.06|16117.06|16196.42|16116.42|16197.53|16117.53|16196.42|16116.42|10
1728954590000|2024-10-15 01:09:50|16196.14|16116.14|16194.83|16114.83|16196.16|16116.16|16194.83|16114.83|9
1728954600000|2024-10-15 01:10:00|16195.03|16115.03|16195.17|16115.17|16195.34|16115.34|16194.31|16114.31|10
1728954610000|2024-10-15 01:10:10|16194.73|16114.73|16194.84|16114.84|16195.33|16115.33|16192.43|16112.43|10
1728954620000|2024-10-15 01:10:20|16194.36|16114.36|16191.84|16111.84|16195.54|16115.54|16191.84|16111.84|10
1728954630000|2024-10-15 01:10:30|16192.11|16112.11|16190.39|16110.39|16192.38|16112.38|16190.36|16110.36|9
1728954640000|2024-10-15 01:10:40|16190.79|16110.79|16192.25|16112.25|16192.25|16112.25|16190.79|16110.79|9
1728954650000|2024-10-15 01:10:50|16192.28|16112.28|16192.53|16112.53|16193.03|16113.03|16192.24|16112.24|10
1728954660000|2024-10-15 01:11:00|16192.51|16112.51|16193.64|16113.64|16194.38|16114.38|16192.51|16112.51|8
1728954670000|2024-10-15 01:11:10|16194.24|16114.24|16193.74|16113.74|16194.24|16114.24|16190.48|16110.48|10
1728954680000|2024-10-15 01:11:20|16193.29|16113.29|16194.57|16114.57|16194.65|16114.65|16192.6|16112.6|10
1728954690000|2024-10-15 01:11:30|16194.86|16114.86|16193.99|16113.99|16194.86|16114.86|16193.99|16113.99|9
1728954700000|2024-10-15 01:11:40|16193.13|16113.13|16195.77|16115.77|16196.21|16116.21|16193.13|16113.13|9
1728954710000|2024-10-15 01:11:50|16196.14|16116.14|16198.48|16118.48|16198.48|16118.48|16196.04|16116.04|10
1728954720000|2024-10-15 01:12:00|16198.63|16118.63|16198.08|16118.08|16198.73|16118.73|16197.69|16117.69|10
1728954730000|2024-10-15 01:12:10|16197|16117|16196.72|16116.72|16198.42|16118.42|16196.72|16116.72|10
1728954740000|2024-10-15 01:12:20|16196.71|16116.71|16196.62|16116.62|16197.63|16117.63|16196.62|16116.62|10
1728954750000|2024-10-15 01:12:30|16197.38|16117.38|16196.7|16116.7|16197.38|16117.38|16196.09|16116.09|10
1728954760000|2024-10-15 01:12:40|16197.42|16117.42|16197.27|16117.27|16197.63|16117.63|16196.03|16116.03|9
1728954770000|2024-10-15 01:12:50|16196.88|16116.88|16197.53|16117.53|16197.53|16117.53|16196.66|16116.66|10
1728954780000|2024-10-15 01:13:00|16197.66|16117.66|16197.89|16117.89|16197.89|16117.89|16197.63|16117.63|8
1728954790000|2024-10-15 01:13:10|16197.91|16117.91|16197.87|16117.87|16197.94|16117.94|16197.86|16117.86|10
1728954800000|2024-10-15 01:13:20|16198.07|16118.07|16196.12|16116.12|16198.13|16118.13|16195.76|16115.76|9
1728954810000|2024-10-15 01:13:30|16196.57|16116.57|16195.42|16115.42|16196.57|16116.57|16194.91|16114.91|9
1728954820000|2024-10-15 01:13:40|16195.01|16115.01|16194.9|16114.9|16195.24|16115.24|16194.53|16114.53|8
1728954830000|2024-10-15 01:13:50|16194.17|16114.17|16193.92|16113.92|16194.17|16114.17|16193.49|16113.49|8
1728954840000|2024-10-15 01:14:00|16193.64|16113.64|16195.85|16115.85|16195.85|16115.85|16193.64|16113.64|8
1728954850000|2024-10-15 01:14:10|16195.8|16115.8|16194.66|16114.66|16195.8|16115.8|16194.66|16114.66|9
1728954860000|2024-10-15 01:14:20|16195.08|16115.08|16193|16113|16195.08|16115.08|16193|16113|10
1728954870000|2024-10-15 01:14:30|16193.03|16113.03|16193.74|16113.74|16193.81|16113.81|16193.02|16113.02|8
1728954880000|2024-10-15 01:14:40|16193.43|16113.43|16193.21|16113.21|16193.55|16113.55|16193.06|16113.06|10
1728954890000|2024-10-15 01:14:50|16193.14|16113.14|16192.93|16112.93|16193.16|16113.16|16192.69|16112.69|8
1728954900000|2024-10-15 01:15:00|16192.81|16112.81|16195.86|16115.86|16197.23|16117.23|16192.81|16112.81|10
1728954910000|2024-10-15 01:15:10|16196.24|16116.24|16194.16|16114.16|16196.24|16116.24|16193.85|16113.85|9
1728954920000|2024-10-15 01:15:20|16194.17|16114.17|16193.99|16113.99|16194.78|16114.78|16193.99|16113.99|9
1728954930000|2024-10-15 01:15:30|16194.12|16114.12|16189.64|16109.64|16194.12|16114.12|16189.64|16109.64|9
1728954940000|2024-10-15 01:15:40|16190.21|16110.21|16191.47|16111.47|16191.55|16111.55|16189.05|16109.05|9
1728954950000|2024-10-15 01:15:50|16191.43|16111.43|16188.17|16108.17|16191.44|16111.44|16187.73|16107.73|8
1728954960000|2024-10-15 01:16:00|16188.18|16108.18|16188.23|16108.23|16188.23|16108.23|16187.43|16107.43|9
1728954970000|2024-10-15 01:16:10|16188.22|16108.22|16185.56|16105.56|16188.22|16108.22|16184.97|16104.97|9
1728954980000|2024-10-15 01:16:20|16185.63|16105.63|16185.67|16105.67|16185.78|16105.78|16185.51|16105.51|9
1728954990000|2024-10-15 01:16:30|16185.36|16105.36|16184.9|16104.9|16185.5|16105.5|16184.75|16104.75|9
1728955000000|2024-10-15 01:16:40|16184.81|16104.81|16182.44|16102.44|16184.83|16104.83|16182.44|16102.44|10
1728955010000|2024-10-15 01:16:50|16182.43|16102.43|16179.21|16099.21|16183.1|16103.1|16179.21|16099.21|9
1728955020000|2024-10-15 01:17:00|16179.75|16099.75|16179.22|16099.22|16179.75|16099.75|16178.49|16098.49|10
1728955030000|2024-10-15 01:17:10|16179.82|16099.82|16181.35|16101.35|16181.41|16101.41|16179.82|16099.82|10
1728955040000|2024-10-15 01:17:20|16180.95|16100.95|16185.82|16105.82|16185.82|16105.82|16180.95|16100.95|10
1728955050000|2024-10-15 01:17:30|16185.92|16105.92|16189.03|16109.03|16189.3|16109.3|16185.92|16105.92|10
1728955060000|2024-10-15 01:17:40|16189.04|16109.04|16186.5|16106.5|16189.07|16109.07|16186.5|16106.5|8
1728955070000|2024-10-15 01:17:50|16186.52|16106.52|16184.65|16104.65|16187.43|16107.43|16184.65|16104.65|10
1728955080000|2024-10-15 01:18:00|16183.9|16103.9|16184.54|16104.54|16185.37|16105.37|16183.5|16103.5|9
1728955090000|2024-10-15 01:18:10|16184.56|16104.56|16183.73|16103.73|16184.78|16104.78|16183.73|16103.73|9
1728955100000|2024-10-15 01:18:20|16183.43|16103.43|16182.58|16102.58|16183.43|16103.43|16181.98|16101.98|10
1728955110000|2024-10-15 01:18:30|16182.56|16102.56|16181.89|16101.89|16182.56|16102.56|16181.89|16101.89|10
1728955120000|2024-10-15 01:18:40|16181.87|16101.87|16181.85|16101.85|16181.87|16101.87|16181.14|16101.14|10
1728955130000|2024-10-15 01:18:50|16181.87|16101.87|16181.53|16101.53|16181.87|16101.87|16181.53|16101.53|7
1728955140000|2024-10-15 01:19:00|16181.55|16101.55|16177.19|16097.19|16181.56|16101.56|16177.19|16097.19|9
1728955150000|2024-10-15 01:19:10|16177.24|16097.24|16178.19|16098.19|16178.19|16098.19|16177.24|16097.24|10
1728955160000|2024-10-15 01:19:20|16177.81|16097.81|16177.45|16097.45|16177.92|16097.92|16177.38|16097.38|10
1728955170000|2024-10-15 01:19:30|16177.22|16097.22|16177.24|16097.24|16177.25|16097.25|16176.54|16096.54|9
1728955180000|2024-10-15 01:19:40|16177.23|16097.23|16174.35|16094.35|16177.23|16097.23|16174.33|16094.33|9
1728955190000|2024-10-15 01:19:50|16174.17|16094.17|16175.08|16095.08|16175.08|16095.08|16173.74|16093.74|8
1728955200000|2024-10-15 01:20:00|16175.1|16095.1|16172.44|16092.44|16175.1|16095.1|16172.44|16092.44|10
1728955210000|2024-10-15 01:20:10|16171.93|16091.93|16171.89|16091.89|16172.23|16092.23|16171.67|16091.67|10
1728955220000|2024-10-15 01:20:20|16171.63|16091.63|16168.01|16088.01|16171.63|16091.63|16166.98|16086.98|9
1728955230000|2024-10-15 01:20:30|16168.04|16088.04|16167.72|16087.72|16168.23|16088.23|16167.25|16087.25|9
1728955240000|2024-10-15 01:20:40|16168.58|16088.58|16168.6|16088.6|16168.6|16088.6|16167.85|16087.85|9
1728955250000|2024-10-15 01:20:50|16168.49|16088.49|16168|16088|16168.63|16088.63|16167.58|16087.58|10
1728955260000|2024-10-15 01:21:00|16168.15|16088.15|16166.25|16086.25|16168.57|16088.57|16165.75|16085.75|9
1728955270000|2024-10-15 01:21:10|16166.3|16086.3|16165.39|16085.39|16166.86|16086.86|16165.39|16085.39|9
1728955280000|2024-10-15 01:21:20|16165.51|16085.51|16164.76|16084.76|16165.51|16085.51|16164.74|16084.74|9
1728955290000|2024-10-15 01:21:30|16164.75|16084.75|16163.44|16083.44|16164.75|16084.75|16163.44|16083.44|7
1728955300000|2024-10-15 01:21:40|16163.51|16083.51|16163.21|16083.21|16163.51|16083.51|16162.68|16082.68|10
1728955310000|2024-10-15 01:21:50|16163.17|16083.17|16163.29|16083.29|16163.38|16083.38|16162.81|16082.81|9
1728955320000|2024-10-15 01:22:00|16163.49|16083.49|16162.89|16082.89|16163.49|16083.49|16161.93|16081.93|10
1728955330000|2024-10-15 01:22:10|16163.34|16083.34|16162.73|16082.73|16163.4|16083.4|16162.45|16082.45|8
1728955340000|2024-10-15 01:22:20|16162.71|16082.71|16162.57|16082.57|16162.97|16082.97|16162.45|16082.45|10
1728955350000|2024-10-15 01:22:30|16162.56|16082.56|16161.23|16081.23|16162.56|16082.56|16161.23|16081.23|10
1728955360000|2024-10-15 01:22:40|16161|16081|16165.02|16085.02|16165.02|16085.02|16161|16081|10
1728955370000|2024-10-15 01:22:50|16163.41|16083.41|16163.22|16083.22|16164.5|16084.5|16162.53|16082.53|10
1728955380000|2024-10-15 01:23:00|16163.27|16083.27|16161.81|16081.81|16163.27|16083.27|16161.81|16081.81|9
1728955390000|2024-10-15 01:23:10|16161.49|16081.49|16162.78|16082.78|16162.78|16082.78|16161.31|16081.31|10
1728955400000|2024-10-15 01:23:20|16162.75|16082.75|16163.2|16083.2|16163.27|16083.27|16161.94|16081.94|9
1728955410000|2024-10-15 01:23:30|16162.42|16082.42|16162.49|16082.49|16163.22|16083.22|16161.76|16081.76|10
1728955420000|2024-10-15 01:23:40|16162.47|16082.47|16160.76|16080.76|16162.47|16082.47|16160.76|16080.76|9
1728955430000|2024-10-15 01:23:50|16160.74|16080.74|16160.78|16080.78|16161.01|16081.01|16160.74|16080.74|9
1728955440000|2024-10-15 01:24:00|16160.77|16080.77|16161.42|16081.42|16161.89|16081.89|16160.5|16080.5|9
1728955450000|2024-10-15 01:24:10|16161.31|16081.31|16161.87|16081.87|16162.29|16082.29|16161.29|16081.29|10
1728955460000|2024-10-15 01:24:20|16163.08|16083.08|16163.61|16083.61|16163.79|16083.79|16163.08|16083.08|9
1728955470000|2024-10-15 01:24:30|16163.62|16083.62|16164.57|16084.57|16164.57|16084.57|16163.49|16083.49|10
1728955480000|2024-10-15 01:24:40|16164.79|16084.79|16164.23|16084.23|16164.79|16084.79|16164.22|16084.22|6
1728955490000|2024-10-15 01:24:50|16164.4|16084.4|16164.52|16084.52|16164.67|16084.67|16164.4|16084.4|8
1728955500000|2024-10-15 01:25:00|16163.93|16083.93|16164.25|16084.25|16165.84|16085.84|16163.92|16083.92|9
1728955510000|2024-10-15 01:25:10|16165.33|16085.33|16167.69|16087.69|16168.4|16088.4|16165.33|16085.33|9
1728955520000|2024-10-15 01:25:20|16168.08|16088.08|16170.85|16090.85|16171.12|16091.12|16167.64|16087.64|9
1728955530000|2024-10-15 01:25:30|16170.87|16090.87|16170.03|16090.03|16171|16091|16170.03|16090.03|9
1728955540000|2024-10-15 01:25:40|16170.51|16090.51|16170.68|16090.68|16170.98|16090.98|16170.32|16090.32|9
1728955550000|2024-10-15 01:25:50|16170.09|16090.09|16170.73|16090.73|16171.45|16091.45|16170.09|16090.09|10
1728955560000|2024-10-15 01:26:00|16170.98|16090.98|16169.75|16089.75|16170.98|16090.98|16169.29|16089.29|9
1728955570000|2024-10-15 01:26:10|16169.94|16089.94|16169.15|16089.15|16169.94|16089.94|16169.15|16089.15|9
1728955580000|2024-10-15 01:26:20|16169.16|16089.16|16169.41|16089.41|16169.43|16089.43|16169.15|16089.15|9
1728955590000|2024-10-15 01:26:30|16169.42|16089.42|16167.89|16087.89|16169.47|16089.47|16167.59|16087.59|7
1728955600000|2024-10-15 01:26:40|16167.88|16087.88|16167.93|16087.93|16168.34|16088.34|16167.76|16087.76|10
1728955610000|2024-10-15 01:26:50|16167.54|16087.54|16166.04|16086.04|16167.54|16087.54|16165.99|16085.99|9
1728955620000|2024-10-15 01:27:00|16166.58|16086.58|16166.87|16086.87|16166.93|16086.93|16166.58|16086.58|9
1728955630000|2024-10-15 01:27:10|16166.01|16086.01|16166.63|16086.63|16166.63|16086.63|16165.31|16085.31|10
1728955640000|2024-10-15 01:27:20|16166.28|16086.28|16166.27|16086.27|16166.68|16086.68|16166.27|16086.27|7
1728955650000|2024-10-15 01:27:30|16166.67|16086.67|16166.62|16086.62|16166.78|16086.78|16166.23|16086.23|8
1728955660000|2024-10-15 01:27:40|16167|16087|16168.95|16088.95|16168.95|16088.95|16166.97|16086.97|9
1728955670000|2024-10-15 01:27:50|16168.9|16088.9|16169.71|16089.71|16169.71|16089.71|16168.51|16088.51|10
1728955680000|2024-10-15 01:28:00|16171.15|16091.15|16171.6|16091.6|16171.67|16091.67|16171.15|16091.15|10
1728955690000|2024-10-15 01:28:10|16171.56|16091.56|16171.09|16091.09|16171.56|16091.56|16169.74|16089.74|10
1728955700000|2024-10-15 01:28:20|16170.88|16090.88|16169.03|16089.03|16170.88|16090.88|16169.03|16089.03|10
1728955710000|2024-10-15 01:28:30|16168.86|16088.86|16168.96|16088.96|16168.96|16088.96|16168.48|16088.48|10
1728955720000|2024-10-15 01:28:40|16168.92|16088.92|16168.92|16088.92|16168.92|16088.92|16168.57|16088.57|8
1728955730000|2024-10-15 01:28:50|16169|16089|16170.45|16090.45|16170.45|16090.45|16169|16089|9
1728955740000|2024-10-15 01:29:00|16170.44|16090.44|16170.23|16090.23|16170.44|16090.44|16168.6|16088.6|9
1728955750000|2024-10-15 01:29:10|16170.29|16090.29|16170.41|16090.41|16170.44|16090.44|16169.8|16089.8|10
1728955760000|2024-10-15 01:29:20|16170.02|16090.02|16168.96|16088.96|16170.02|16090.02|16168.87|16088.87|10
1728955770000|2024-10-15 01:29:30|16168.62|16088.62|16168.36|16088.36|16168.65|16088.65|16168.33|16088.33|9
1728955780000|2024-10-15 01:29:40|16168.34|16088.34|16168.9|16088.9|16169.46|16089.46|16168.32|16088.32|9
1728955790000|2024-10-15 01:29:50|16169.12|16089.12|16169.46|16089.46|16170.37|16090.37|16169.12|16089.12|9
1728955800000|2024-10-15 01:30:00|16169.42|16089.42|16168.46|16088.46|16169.42|16089.42|16168.02|16088.02|10
1728955810000|2024-10-15 01:30:10|16167.74|16087.74|16167.83|16087.83|16168.24|16088.24|16167.42|16087.42|9
1728955820000|2024-10-15 01:30:20|16167.85|16087.85|16165.6|16085.6|16167.85|16087.85|16165.3|16085.3|9
1728955830000|2024-10-15 01:30:30|16165.43|16085.43|16166.01|16086.01|16166.01|16086.01|16165.03|16085.03|10
1728955840000|2024-10-15 01:30:40|16165.95|16085.95|16163.14|16083.14|16166.51|16086.51|16163.14|16083.14|8
1728955850000|2024-10-15 01:30:50|16163.19|16083.19|16163.21|16083.21|16163.21|16083.21|16163.1|16083.1|9
1728955860000|2024-10-15 01:31:00|16163.77|16083.77|16164.03|16084.03|16164.05|16084.05|16163.56|16083.56|10
1728955870000|2024-10-15 01:31:10|16165.08|16085.08|16169.09|16089.09|16169.09|16089.09|16165.08|16085.08|10
1728955880000|2024-10-15 01:31:20|16169.18|16089.18|16166.51|16086.51|16169.3|16089.3|16166.42|16086.42|10
1728955890000|2024-10-15 01:31:30|16166.48|16086.48|16166.64|16086.64|16166.75|16086.75|16165.88|16085.88|10
1728955900000|2024-10-15 01:31:40|16166.68|16086.68|16165.92|16085.92|16166.76|16086.76|16165.92|16085.92|6
1728955910000|2024-10-15 01:31:50|16165.94|16085.94|16165.83|16085.83|16165.94|16085.94|16165.83|16085.83|8
1728955920000|2024-10-15 01:32:00|16165.52|16085.52|16166.1|16086.1|16166.14|16086.14|16164.69|16084.69|10
1728955930000|2024-10-15 01:32:10|16167|16087|16166.59|16086.59|16167|16087|16166.35|16086.35|8
1728955940000|2024-10-15 01:32:20|16166.58|16086.58|16167.64|16087.64|16167.64|16087.64|16166.58|16086.58|9
1728955950000|2024-10-15 01:32:30|16167.63|16087.63|16166.15|16086.15|16167.64|16087.64|16166.15|16086.15|10
1728955960000|2024-10-15 01:32:40|16166.37|16086.37|16165.03|16085.03|16166.37|16086.37|16165.03|16085.03|9
1728955970000|2024-10-15 01:32:50|16164.92|16084.92|16163.07|16083.07|16164.92|16084.92|16163.07|16083.07|10
1728955980000|2024-10-15 01:33:00|16163.02|16083.02|16163.81|16083.81|16163.83|16083.83|16163.02|16083.02|10
1728955990000|2024-10-15 01:33:10|16163.84|16083.84|16163.87|16083.87|16164.54|16084.54|16163.84|16083.84|10
1728956000000|2024-10-15 01:33:20|16164.01|16084.01|16166.29|16086.29|16166.29|16086.29|16164.01|16084.01|8
1728956010000|2024-10-15 01:33:30|16167.12|16087.12|16171.68|16091.68|16171.68|16091.68|16167.12|16087.12|10
1728956020000|2024-10-15 01:33:40|16171.71|16091.71|16172.92|16092.92|16172.92|16092.92|16171.71|16091.71|9
1728956030000|2024-10-15 01:33:50|16173|16093|16172.99|16092.99|16174.32|16094.32|16172.99|16092.99|10
1728956040000|2024-10-15 01:34:00|16172.98|16092.98|16171.2|16091.2|16172.98|16092.98|16171.2|16091.2|10
1728956050000|2024-10-15 01:34:10|16171.19|16091.19|16168.6|16088.6|16171.6|16091.6|16168.24|16088.24|10
1728956060000|2024-10-15 01:34:20|16168.85|16088.85|16168.7|16088.7|16169.91|16089.91|16168.7|16088.7|10
1728956070000|2024-10-15 01:34:30|16169.3|16089.3|16168.51|16088.51|16169.34|16089.34|16168.48|16088.48|10
1728956080000|2024-10-15 01:34:40|16168.46|16088.46|16169.15|16089.15|16169.15|16089.15|16168.39|16088.39|6
1728956090000|2024-10-15 01:34:50|16168.57|16088.57|16168.24|16088.24|16168.58|16088.58|16167.8|16087.8|9
1728956100000|2024-10-15 01:35:00|16168.23|16088.23|16162.89|16082.89|16168.23|16088.23|16162.89|16082.89|10
1728956110000|2024-10-15 01:35:10|16163.25|16083.25|16161.42|16081.42|16163.25|16083.25|16161.42|16081.42|9
1728956120000|2024-10-15 01:35:20|16162.19|16082.19|16163.31|16083.31|16163.31|16083.31|16161.19|16081.19|10
1728956130000|2024-10-15 01:35:30|16163.52|16083.52|16163.4|16083.4|16163.54|16083.54|16163.23|16083.23|8
1728956140000|2024-10-15 01:35:40|16163.47|16083.47|16164.99|16084.99|16164.99|16084.99|16163.33|16083.33|8
1728956150000|2024-10-15 01:35:50|16165.13|16085.13|16164.48|16084.48|16165.78|16085.78|16164|16084|9
1728956160000|2024-10-15 01:36:00|16164.47|16084.47|16163.33|16083.33|16165.22|16085.22|16163.33|16083.33|7
1728956170000|2024-10-15 01:36:10|16166.23|16086.23|16166.48|16086.48|16166.51|16086.51|16165.91|16085.91|9
1728956180000|2024-10-15 01:36:20|16166.49|16086.49|16166.94|16086.94|16166.94|16086.94|16166.44|16086.44|8
1728956190000|2024-10-15 01:36:30|16168.25|16088.25|16169.59|16089.59|16169.59|16089.59|16168.01|16088.01|8
1728956200000|2024-10-15 01:36:40|16169.61|16089.61|16169.64|16089.64|16169.68|16089.68|16169.59|16089.59|7
1728956210000|2024-10-15 01:36:50|16169.65|16089.65|16166.39|16086.39|16169.65|16089.65|16166.39|16086.39|9
1728956220000|2024-10-15 01:37:00|16166.4|16086.4|16165.86|16085.86|16166.73|16086.73|16165.55|16085.55|9
1728956230000|2024-10-15 01:37:10|16165.61|16085.61|16168.23|16088.23|16168.23|16088.23|16165.61|16085.61|10
1728956240000|2024-10-15 01:37:20|16168.26|16088.26|16170.22|16090.22|16170.22|16090.22|16168.07|16088.07|9
1728956250000|2024-10-15 01:37:30|16170.27|16090.27|16169.7|16089.7|16170.43|16090.43|16169.56|16089.56|9
1728956260000|2024-10-15 01:37:40|16169.03|16089.03|16167.12|16087.12|16169.03|16089.03|16167.09|16087.09|10
1728956270000|2024-10-15 01:37:50|16167.1|16087.1|16167.1|16087.1|16167.13|16087.13|16165.79|16085.79|9
1728956280000|2024-10-15 01:38:00|16167.22|16087.22|16167.26|16087.26|16168.33|16088.33|16167.22|16087.22|10
1728956290000|2024-10-15 01:38:10|16167.64|16087.64|16166.45|16086.45|16167.64|16087.64|16166.45|16086.45|10
1728956300000|2024-10-15 01:38:20|16166.74|16086.74|16166.7|16086.7|16167.04|16087.04|16166.68|16086.68|8
1728956310000|2024-10-15 01:38:30|16166.72|16086.72|16167.38|16087.38|16167.38|16087.38|16166.43|16086.43|10
1728956320000|2024-10-15 01:38:40|16167.39|16087.39|16168.11|16088.11|16168.11|16088.11|16167.39|16087.39|5
1728956330000|2024-10-15 01:38:50|16167.89|16087.89|16166.15|16086.15|16168.38|16088.38|16165.56|16085.56|10
1728956340000|2024-10-15 01:39:00|16166.12|16086.12|16164.96|16084.96|16166.12|16086.12|16163.98|16083.98|9
1728956350000|2024-10-15 01:39:10|16164.49|16084.49|16165.47|16085.47|16165.48|16085.48|16164.49|16084.49|10
1728956360000|2024-10-15 01:39:20|16165.46|16085.46|16164.92|16084.92|16165.47|16085.47|16164.55|16084.55|10
1728956370000|2024-10-15 01:39:30|16164.96|16084.96|16162.83|16082.83|16164.96|16084.96|16162.83|16082.83|8
1728956380000|2024-10-15 01:39:40|16163.06|16083.06|16163.52|16083.52|16163.52|16083.52|16163.06|16083.06|7
1728956390000|2024-10-15 01:39:50|16163.51|16083.51|16162.84|16082.84|16163.51|16083.51|16162.79|16082.79|9
1728956400000|2024-10-15 01:40:00|16162.77|16082.77|16162.64|16082.64|16163.21|16083.21|16162.64|16082.64|7
1728956410000|2024-10-15 01:40:10|16162.6|16082.6|16162.24|16082.24|16162.6|16082.6|16161.51|16081.51|9
1728956420000|2024-10-15 01:40:20|16162.1|16082.1|16162.15|16082.15|16162.48|16082.48|16162.1|16082.1|8
1728956430000|2024-10-15 01:40:30|16160.06|16080.06|16160.38|16080.38|16160.7|16080.7|16160.06|16080.06|10
1728956440000|2024-10-15 01:40:40|16160.61|16080.61|16159.37|16079.37|16160.61|16080.61|16159.37|16079.37|9
1728956450000|2024-10-15 01:40:50|16152.15|16072.15|16145.53|16065.53|16152.15|16072.15|16145.13|16065.13|10
1728956460000|2024-10-15 01:41:00|16145.22|16065.22|16144.32|16064.32|16145.22|16065.22|16142.81|16062.81|10
1728956470000|2024-10-15 01:41:10|16143.98|16063.98|16144.57|16064.57|16146.08|16066.08|16143.98|16063.98|7
1728956480000|2024-10-15 01:41:20|16145.25|16065.25|16145.26|16065.26|16145.5|16065.5|16145.25|16065.25|10
1728956490000|2024-10-15 01:41:30|16145.31|16065.31|16145.24|16065.24|16145.55|16065.55|16144.97|16064.97|10
1728956500000|2024-10-15 01:41:40|16145.25|16065.25|16145.05|16065.05|16145.51|16065.51|16145.05|16065.05|10
1728956510000|2024-10-15 01:41:50|16144.84|16064.84|16146.75|16066.75|16146.75|16066.75|16144.68|16064.68|8
1728956520000|2024-10-15 01:42:00|16146.74|16066.74|16146.59|16066.59|16147.25|16067.25|16146.59|16066.59|10
1728956530000|2024-10-15 01:42:10|16146.61|16066.61|16146.89|16066.89|16146.99|16066.99|16146.33|16066.33|10
1728956540000|2024-10-15 01:42:20|16147.04|16067.04|16149.62|16069.62|16149.63|16069.63|16147.04|16067.04|10
1728956550000|2024-10-15 01:42:30|16149.65|16069.65|16151.91|16071.91|16151.91|16071.91|16149.65|16069.65|10
1728956560000|2024-10-15 01:42:40|16151.88|16071.88|16152.1|16072.1|16152.1|16072.1|16151.67|16071.67|8
1728956570000|2024-10-15 01:42:50|16152.18|16072.18|16152.76|16072.76|16152.76|16072.76|16152.01|16072.01|7
1728956580000|2024-10-15 01:43:00|16152.32|16072.32|16152.64|16072.64|16152.65|16072.65|16152.3|16072.3|9
1728956590000|2024-10-15 01:43:10|16153.08|16073.08|16156.16|16076.16|16156.16|16076.16|16153.08|16073.08|8
1728956600000|2024-10-15 01:43:20|16156.18|16076.18|16156.09|16076.09|16156.18|16076.18|16155.39|16075.39|9
1728956610000|2024-10-15 01:43:30|16156.11|16076.11|16158.08|16078.08|16158.08|16078.08|16155.77|16075.77|10
1728956620000|2024-10-15 01:43:40|16158.13|16078.13|16158.73|16078.73|16158.85|16078.85|16158|16078|8
1728956630000|2024-10-15 01:43:50|16158.74|16078.74|16158.55|16078.55|16158.74|16078.74|16158.49|16078.49|9
1728956640000|2024-10-15 01:44:00|16158.54|16078.54|16161.22|16081.22|16161.22|16081.22|16158.53|16078.53|8
1728956650000|2024-10-15 01:44:10|16161.33|16081.33|16164.14|16084.14|16164.14|16084.14|16161.33|16081.33|10
1728956660000|2024-10-15 01:44:20|16164.06|16084.06|16165.37|16085.37|16165.53|16085.53|16163.06|16083.06|10
1728956670000|2024-10-15 01:44:30|16165.69|16085.69|16163.37|16083.37|16165.7|16085.7|16163.37|16083.37|8
1728956680000|2024-10-15 01:44:40|16164.53|16084.53|16163.51|16083.51|16164.53|16084.53|16163.51|16083.51|10
1728956690000|2024-10-15 01:44:50|16163.42|16083.42|16164.58|16084.58|16164.58|16084.58|16163.39|16083.39|8
1728956700000|2024-10-15 01:45:00|16164.59|16084.59|16164.51|16084.51|16164.86|16084.86|16164.11|16084.11|10
1728956710000|2024-10-15 01:45:10|16164.18|16084.18|16165.51|16085.51|16166|16086|16164.17|16084.17|7
1728956720000|2024-10-15 01:45:20|16163.81|16083.81|16164.34|16084.34|16164.48|16084.48|16163.81|16083.81|10
1728956730000|2024-10-15 01:45:30|16163.82|16083.82|16165.32|16085.32|16165.37|16085.37|16163.82|16083.82|9
1728956740000|2024-10-15 01:45:40|16165.42|16085.42|16166.01|16086.01|16166.17|16086.17|16165.42|16085.42|9
1728956750000|2024-10-15 01:45:50|16166.37|16086.37|16167.08|16087.08|16167.08|16087.08|16166.04|16086.04|10
1728956760000|2024-10-15 01:46:00|16167.09|16087.09|16167.95|16087.95|16168.7|16088.7|16167.09|16087.09|9
1728956770000|2024-10-15 01:46:10|16167.64|16087.64|16166.82|16086.82|16168.08|16088.08|16166.82|16086.82|10
1728956780000|2024-10-15 01:46:20|16167.56|16087.56|16167.76|16087.76|16168.14|16088.14|16167.11|16087.11|7
1728956790000|2024-10-15 01:46:30|16167.66|16087.66|16166.63|16086.63|16167.79|16087.79|16166.48|16086.48|9
1728956800000|2024-10-15 01:46:40|16166.14|16086.14|16166.82|16086.82|16167.06|16087.06|16166.14|16086.14|9
1728956810000|2024-10-15 01:46:50|16166.81|16086.81|16166.77|16086.77|16167.53|16087.53|16166.75|16086.75|10
1728956820000|2024-10-15 01:47:00|16167.45|16087.45|16166.77|16086.77|16167.45|16087.45|16166.3|16086.3|10
1728956830000|2024-10-15 01:47:10|16166.84|16086.84|16167.08|16087.08|16167.08|16087.08|16166.79|16086.79|7
1728956840000|2024-10-15 01:47:20|16167.07|16087.07|16173.35|16093.35|16173.81|16093.81|16167.07|16087.07|8
1728956850000|2024-10-15 01:47:30|16173.97|16093.97|16175.43|16095.43|16175.43|16095.43|16173.44|16093.44|10
1728956860000|2024-10-15 01:47:40|16175.47|16095.47|16177.53|16097.53|16177.53|16097.53|16175.47|16095.47|9
1728956870000|2024-10-15 01:47:50|16177.48|16097.48|16177.44|16097.44|16177.48|16097.48|16176.76|16096.76|8
1728956880000|2024-10-15 01:48:00|16177.21|16097.21|16178.79|16098.79|16179.12|16099.12|16176.92|16096.92|9
1728956890000|2024-10-15 01:48:10|16178.45|16098.45|16177.25|16097.25|16178.7|16098.7|16177.25|16097.25|8
1728956900000|2024-10-15 01:48:20|16177.3|16097.3|16177.52|16097.52|16177.52|16097.52|16176.91|16096.91|10
1728956910000|2024-10-15 01:48:30|16177.53|16097.53|16177.58|16097.58|16177.61|16097.61|16177.46|16097.46|5
1728956920000|2024-10-15 01:48:40|16177.54|16097.54|16176.94|16096.94|16177.56|16097.56|16176.83|16096.83|9
1728956930000|2024-10-15 01:48:50|16176.75|16096.75|16176.17|16096.17|16177.26|16097.26|16176.17|16096.17|10
1728956940000|2024-10-15 01:49:00|16176.25|16096.25|16177.52|16097.52|16178.44|16098.44|16176.25|16096.25|9
1728956950000|2024-10-15 01:49:10|16177.31|16097.31|16178.31|16098.31|16178.31|16098.31|16177.31|16097.31|8
1728956960000|2024-10-15 01:49:20|16177.83|16097.83|16182.69|16102.69|16183.04|16103.04|16177.83|16097.83|8
1728956970000|2024-10-15 01:49:30|16182.48|16102.48|16181.57|16101.57|16182.48|16102.48|16181.26|16101.26|9
1728956980000|2024-10-15 01:49:40|16181.87|16101.87|16181.2|16101.2|16181.87|16101.87|16180.86|16100.86|10
1728956990000|2024-10-15 01:49:50|16181.19|16101.19|16181.78|16101.78|16182.13|16102.13|16181.17|16101.17|8
1728957000000|2024-10-15 01:50:00|16181.61|16101.61|16181.59|16101.59|16182.23|16102.23|16181.59|16101.59|6
1728957010000|2024-10-15 01:50:10|16182.13|16102.13|16183.17|16103.17|16183.65|16103.65|16182.13|16102.13|8
1728957020000|2024-10-15 01:50:20|16184.02|16104.02|16184.85|16104.85|16184.85|16104.85|16182.7|16102.7|10
1728957030000|2024-10-15 01:50:30|16184.94|16104.94|16185.72|16105.72|16186.2|16106.2|16184.94|16104.94|9
1728957040000|2024-10-15 01:50:40|16186.18|16106.18|16186.47|16106.47|16186.56|16106.56|16186.15|16106.15|10
1728957050000|2024-10-15 01:50:50|16186.33|16106.33|16188.29|16108.29|16188.29|16108.29|16186.33|16106.33|9
1728957060000|2024-10-15 01:51:00|16188.23|16108.23|16184.39|16104.39|16188.23|16108.23|16184.39|16104.39|9
1728957070000|2024-10-15 01:51:10|16184.14|16104.14|16182.65|16102.65|16184.15|16104.15|16181.27|16101.27|10
1728957080000|2024-10-15 01:51:20|16182.62|16102.62|16182.64|16102.64|16182.64|16102.64|16181.97|16101.97|9
1728957090000|2024-10-15 01:51:30|16182.74|16102.74|16184.43|16104.43|16184.43|16104.43|16182.74|16102.74|10
1728957100000|2024-10-15 01:51:40|16184.23|16104.23|16183.39|16103.39|16184.57|16104.57|16183.39|16103.39|9
1728957110000|2024-10-15 01:51:50|16183.44|16103.44|16183.6|16103.6|16183.85|16103.85|16182.36|16102.36|9
1728957120000|2024-10-15 01:52:00|16180.33|16100.33|16178.33|16098.33|16180.33|16100.33|16178.33|16098.33|9
1728957130000|2024-10-15 01:52:10|16178.85|16098.85|16177.8|16097.8|16179.73|16099.73|16177.8|16097.8|10
1728957140000|2024-10-15 01:52:20|16177.76|16097.76|16177.73|16097.73|16177.76|16097.76|16177.14|16097.14|8
1728957150000|2024-10-15 01:52:30|16177.8|16097.8|16177.37|16097.37|16177.8|16097.8|16177.36|16097.36|10
1728957160000|2024-10-15 01:52:40|16177.62|16097.62|16178.36|16098.36|16178.36|16098.36|16177.62|16097.62|10
1728957170000|2024-10-15 01:52:50|16178.37|16098.37|16178.19|16098.19|16179.06|16099.06|16178.19|16098.19|8
1728957180000|2024-10-15 01:53:00|16178.48|16098.48|16178.64|16098.64|16178.67|16098.67|16176.37|16096.37|9
1728957190000|2024-10-15 01:53:10|16178.66|16098.66|16179.58|16099.58|16179.58|16099.58|16178.66|16098.66|10
1728957200000|2024-10-15 01:53:20|16179.57|16099.57|16179.48|16099.48|16179.84|16099.84|16179.17|16099.17|10
1728957210000|2024-10-15 01:53:30|16179.31|16099.31|16178.9|16098.9|16179.53|16099.53|16178.9|16098.9|9
1728957220000|2024-10-15 01:53:40|16178.91|16098.91|16179.32|16099.32|16179.33|16099.33|16178.77|16098.77|7
1728957230000|2024-10-15 01:53:50|16179.31|16099.31|16178.65|16098.65|16179.31|16099.31|16178.65|16098.65|10
1728957240000|2024-10-15 01:54:00|16178.64|16098.64|16178.6|16098.6|16179.09|16099.09|16178.55|16098.55|7
1728957250000|2024-10-15 01:54:10|16178.54|16098.54|16178.57|16098.57|16178.57|16098.57|16177.58|16097.58|10
1728957260000|2024-10-15 01:54:20|16178.61|16098.61|16178.32|16098.32|16178.65|16098.65|16178.24|16098.24|8
1728957270000|2024-10-15 01:54:30|16177.65|16097.65|16178.8|16098.8|16178.8|16098.8|16177.65|16097.65|8
1728957280000|2024-10-15 01:54:40|16179.76|16099.76|16182.52|16102.52|16182.52|16102.52|16179.76|16099.76|9
1728957290000|2024-10-15 01:54:50|16182.53|16102.53|16183.2|16103.2|16183.2|16103.2|16182.1|16102.1|10
1728957300000|2024-10-15 01:55:00|16183.15|16103.15|16182.51|16102.51|16183.15|16103.15|16182.43|16102.43|5
1728957310000|2024-10-15 01:55:10|16182.49|16102.49|16180.42|16100.42|16182.97|16102.97|16180.42|16100.42|10
1728957320000|2024-10-15 01:55:20|16179.43|16099.43|16178.92|16098.92|16179.87|16099.87|16178.5|16098.5|10
1728957330000|2024-10-15 01:55:30|16178.93|16098.93|16176.42|16096.42|16179.11|16099.11|16176.42|16096.42|8
1728957340000|2024-10-15 01:55:40|16175.81|16095.81|16172.64|16092.64|16175.81|16095.81|16172.64|16092.64|10
1728957350000|2024-10-15 01:55:50|16172.69|16092.69|16173.09|16093.09|16174.09|16094.09|16172.61|16092.61|10
1728957360000|2024-10-15 01:56:00|16173.39|16093.39|16173.9|16093.9|16173.9|16093.9|16173.23|16093.23|7
1728957370000|2024-10-15 01:56:10|16173.87|16093.87|16174.07|16094.07|16175.18|16095.18|16173.67|16093.67|9
1728957380000|2024-10-15 01:56:20|16174.54|16094.54|16172.9|16092.9|16174.54|16094.54|16172.9|16092.9|8
1728957390000|2024-10-15 01:56:30|16173.47|16093.47|16173.35|16093.35|16174.04|16094.04|16173.35|16093.35|8
1728957400000|2024-10-15 01:56:40|16173.41|16093.41|16173.34|16093.34|16173.42|16093.42|16172.77|16092.77|8
1728957410000|2024-10-15 01:56:50|16173.54|16093.54|16173.39|16093.39|16173.65|16093.65|16173.02|16093.02|6
1728957420000|2024-10-15 01:57:00|16173.25|16093.25|16173.22|16093.22|16174.22|16094.22|16173.18|16093.18|9
1728957430000|2024-10-15 01:57:10|16173.45|16093.45|16173.82|16093.82|16173.84|16093.84|16173.45|16093.45|8
1728957440000|2024-10-15 01:57:20|16173.79|16093.79|16171.54|16091.54|16173.79|16093.79|16171.53|16091.53|9
1728957450000|2024-10-15 01:57:30|16171.49|16091.49|16172.44|16092.44|16172.44|16092.44|16171.49|16091.49|8
1728957460000|2024-10-15 01:57:40|16172.45|16092.45|16172.68|16092.68|16172.71|16092.71|16172.37|16092.37|8
1728957470000|2024-10-15 01:57:50|16172.65|16092.65|16172.63|16092.63|16172.91|16092.91|16172.51|16092.51|8
1728957480000|2024-10-15 01:58:00|16173.08|16093.08|16173.04|16093.04|16173.08|16093.08|16172.44|16092.44|10
1728957490000|2024-10-15 01:58:10|16170.57|16090.57|16171.03|16091.03|16171.16|16091.16|16170.57|16090.57|10
1728957500000|2024-10-15 01:58:20|16171.05|16091.05|16171.8|16091.8|16172.36|16092.36|16171.05|16091.05|9
1728957510000|2024-10-15 01:58:30|16171.78|16091.78|16171.77|16091.77|16171.93|16091.93|16171.44|16091.44|8
1728957520000|2024-10-15 01:58:40|16172.11|16092.11|16170.23|16090.23|16172.11|16092.11|16168.66|16088.66|9
1728957530000|2024-10-15 01:58:50|16170.13|16090.13|16169.5|16089.5|16170.13|16090.13|16169.42|16089.42|10
1728957540000|2024-10-15 01:59:00|16169.48|16089.48|16168.34|16088.34|16169.7|16089.7|16168.34|16088.34|10
1728957550000|2024-10-15 01:59:10|16168.71|16088.71|16168.53|16088.53|16169.15|16089.15|16168.51|16088.51|8
1728957560000|2024-10-15 01:59:20|16169.1|16089.1|16168.7|16088.7|16169.1|16089.1|16168.45|16088.45|6
1728957570000|2024-10-15 01:59:30|16168.69|16088.69|16168.79|16088.79|16169.3|16089.3|16168.69|16088.69|7
1728957580000|2024-10-15 01:59:40|16169.2|16089.2|16168.85|16088.85|16169.2|16089.2|16168.85|16088.85|8
1728957590000|2024-10-15 01:59:50|16168.6|16088.6|16169.68|16089.68|16169.76|16089.76|16168.6|16088.6|9
1728957600000|2024-10-15 02:00:00|16169.34|16089.34|16168.3|16088.3|16169.6|16089.6|16167.88|16087.88|9
1728957610000|2024-10-15 02:00:10|16168.34|16088.34|16169.41|16089.41|16169.91|16089.91|16168.34|16088.34|7
1728957620000|2024-10-15 02:00:20|16169.88|16089.88|16168.43|16088.43|16169.88|16089.88|16168.1|16088.1|9
1728957630000|2024-10-15 02:00:30|16167.95|16087.95|16167.95|16087.95|16168.2|16088.2|16167.46|16087.46|10
1728957640000|2024-10-15 02:00:40|16167.88|16087.88|16168.16|16088.16|16168.36|16088.36|16167.88|16087.88|9
1728957650000|2024-10-15 02:00:50|16168.19|16088.19|16167.23|16087.23|16168.71|16088.71|16166.95|16086.95|10
1728957660000|2024-10-15 02:01:00|16167.2|16087.2|16166.22|16086.22|16167.2|16087.2|16166.08|16086.08|10
1728957670000|2024-10-15 02:01:10|16166.89|16086.89|16165.85|16085.85|16166.89|16086.89|16165.57|16085.57|9
1728957680000|2024-10-15 02:01:20|16165.84|16085.84|16165.97|16085.97|16166.15|16086.15|16165.4|16085.4|9
1728957690000|2024-10-15 02:01:30|16165.58|16085.58|16165.5|16085.5|16165.9|16085.9|16165.36|16085.36|7
1728957700000|2024-10-15 02:01:40|16165.49|16085.49|16163.82|16083.82|16165.49|16085.49|16163.82|16083.82|8
1728957710000|2024-10-15 02:01:50|16163.79|16083.79|16163.48|16083.48|16164.22|16084.22|16163.47|16083.47|10
1728957720000|2024-10-15 02:02:00|16163.49|16083.49|16164.01|16084.01|16164.3|16084.3|16163.49|16083.49|9
1728957730000|2024-10-15 02:02:10|16164.2|16084.2|16161.57|16081.57|16164.2|16084.2|16161.44|16081.44|10
1728957740000|2024-10-15 02:02:20|16161.39|16081.39|16160.95|16080.95|16161.5|16081.5|16160.95|16080.95|7
1728957750000|2024-10-15 02:02:30|16161.13|16081.13|16161.58|16081.58|16161.67|16081.67|16161.13|16081.13|9
1728957760000|2024-10-15 02:02:40|16161.68|16081.68|16161.45|16081.45|16161.84|16081.84|16161.04|16081.04|10
1728957770000|2024-10-15 02:02:50|16161.44|16081.44|16161.8|16081.8|16161.8|16081.8|16161.2|16081.2|9
1728957780000|2024-10-15 02:03:00|16161.78|16081.78|16164.5|16084.5|16164.55|16084.55|16161.52|16081.52|10
1728957790000|2024-10-15 02:03:10|16164.53|16084.53|16167.25|16087.25|16167.25|16087.25|16164.47|16084.47|10
1728957800000|2024-10-15 02:03:20|16166.63|16086.63|16167.56|16087.56|16167.64|16087.64|16166.63|16086.63|9
1728957810000|2024-10-15 02:03:30|16167.65|16087.65|16167.7|16087.7|16167.7|16087.7|16166.36|16086.36|9
1728957820000|2024-10-15 02:03:40|16167.69|16087.69|16165.2|16085.2|16167.69|16087.69|16165.05|16085.05|9
1728957830000|2024-10-15 02:03:50|16170.3|16090.3|16169.93|16089.93|16170.3|16090.3|16169.88|16089.88|9
1728957840000|2024-10-15 02:04:00|16169.94|16089.94|16169.11|16089.11|16169.95|16089.95|16168.77|16088.77|8
1728957850000|2024-10-15 02:04:10|16169.32|16089.32|16170.24|16090.24|16170.47|16090.47|16169.32|16089.32|10
1728957860000|2024-10-15 02:04:20|16170.25|16090.25|16171.97|16091.97|16172.44|16092.44|16170.25|16090.25|10
1728957870000|2024-10-15 02:04:30|16171.98|16091.98|16170.7|16090.7|16171.98|16091.98|16170.7|16090.7|9
1728957880000|2024-10-15 02:04:40|16170.69|16090.69|16170.52|16090.52|16170.84|16090.84|16170.1|16090.1|10
1728957890000|2024-10-15 02:04:50|16170.48|16090.48|16170.68|16090.68|16170.74|16090.74|16170.48|16090.48|5
1728957900000|2024-10-15 02:05:00|16170.31|16090.31|16170.93|16090.93|16171|16091|16169.73|16089.73|9
1728957910000|2024-10-15 02:05:10|16172.09|16092.09|16172|16092|16172.29|16092.29|16171.71|16091.71|9
1728957920000|2024-10-15 02:05:20|16171.1|16091.1|16171.92|16091.92|16172.36|16092.36|16171.1|16091.1|9
1728957930000|2024-10-15 02:05:30|16172.41|16092.41|16167.48|16087.48|16172.41|16092.41|16167.48|16087.48|10
1728957940000|2024-10-15 02:05:40|16167.47|16087.47|16167.28|16087.28|16167.94|16087.94|16166.91|16086.91|8
1728957950000|2024-10-15 02:05:50|16167.27|16087.27|16163.08|16083.08|16167.35|16087.35|16163.08|16083.08|9
1728957960000|2024-10-15 02:06:00|16162.95|16082.95|16163.71|16083.71|16164.07|16084.07|16162.73|16082.73|10
1728957970000|2024-10-15 02:06:10|16163.02|16083.02|16159.82|16079.82|16163.31|16083.31|16159.82|16079.82|9
1728957980000|2024-10-15 02:06:20|16160.6|16080.6|16160.6|16080.6|16160.81|16080.81|16159.93|16079.93|9
1728957990000|2024-10-15 02:06:30|16160.54|16080.54|16160.31|16080.31|16160.54|16080.54|16159.92|16079.92|7
1728958000000|2024-10-15 02:06:40|16159.63|16079.63|16159.04|16079.04|16159.69|16079.69|16159.04|16079.04|9
1728958010000|2024-10-15 02:06:50|16159.66|16079.66|16158.32|16078.32|16159.66|16079.66|16158.22|16078.22|8
1728958020000|2024-10-15 02:07:00|16158.4|16078.4|16157.65|16077.65|16158.61|16078.61|16156.25|16076.25|10
1728958030000|2024-10-15 02:07:10|16157.47|16077.47|16157|16077|16157.71|16077.71|16157|16077|10
1728958040000|2024-10-15 02:07:20|16157.01|16077.01|16154.49|16074.49|16157.01|16077.01|16154.49|16074.49|9
1728958050000|2024-10-15 02:07:30|16154.7|16074.7|16154.61|16074.61|16155.05|16075.05|16154.41|16074.41|6
1728958060000|2024-10-15 02:07:40|16154.5|16074.5|16153.17|16073.17|16154.5|16074.5|16153.1|16073.1|10
1728958070000|2024-10-15 02:07:50|16153.16|16073.16|16160.6|16080.6|16160.77|16080.77|16153.03|16073.03|10
1728958080000|2024-10-15 02:08:00|16159.12|16079.12|16159.71|16079.71|16159.9|16079.9|16159|16079|10
1728958090000|2024-10-15 02:08:10|16159.7|16079.7|16154.41|16074.41|16159.7|16079.7|16154.41|16074.41|9
1728958100000|2024-10-15 02:08:20|16154.42|16074.42|16152.6|16072.6|16154.42|16074.42|16152.59|16072.59|10
1728958110000|2024-10-15 02:08:30|16152.4|16072.4|16151.59|16071.59|16152.9|16072.9|16151.58|16071.58|10
1728958120000|2024-10-15 02:08:40|16150.79|16070.79|16151.29|16071.29|16151.4|16071.4|16150.47|16070.47|10
1728958130000|2024-10-15 02:08:50|16150.55|16070.55|16149.05|16069.05|16150.9|16070.9|16149.05|16069.05|9
1728958140000|2024-10-15 02:09:00|16149.04|16069.04|16147.19|16067.19|16149.12|16069.12|16146.46|16066.46|8
1728958150000|2024-10-15 02:09:10|16143.55|16063.55|16143.29|16063.29|16143.55|16063.55|16142.4|16062.4|10
1728958160000|2024-10-15 02:09:20|16143.1|16063.1|16142.97|16062.97|16143.1|16063.1|16142.95|16062.95|9
1728958170000|2024-10-15 02:09:30|16142.98|16062.98|16143.82|16063.82|16143.82|16063.82|16142.04|16062.04|10
1728958180000|2024-10-15 02:09:40|16143.7|16063.7|16143.27|16063.27|16143.78|16063.78|16143.01|16063.01|10
1728958190000|2024-10-15 02:09:50|16143.26|16063.26|16144.49|16064.49|16144.68|16064.68|16143.26|16063.26|10
1728958200000|2024-10-15 02:10:00|16144.51|16064.51|16144.95|16064.95|16144.95|16064.95|16144.19|16064.19|10
1728958210000|2024-10-15 02:10:10|16144.96|16064.96|16145.51|16065.51|16145.6|16065.6|16144.96|16064.96|9
1728958220000|2024-10-15 02:10:20|16145.78|16065.78|16146.68|16066.68|16146.68|16066.68|16144.94|16064.94|9
1728958230000|2024-10-15 02:10:30|16146.64|16066.64|16146.83|16066.83|16146.95|16066.95|16146.64|16066.64|5
1728958240000|2024-10-15 02:10:40|16146.81|16066.81|16148.78|16068.78|16148.78|16068.78|16146.81|16066.81|10
1728958250000|2024-10-15 02:10:50|16149.47|16069.47|16149.29|16069.29|16149.75|16069.75|16149.21|16069.21|7
1728958260000|2024-10-15 02:11:00|16149.56|16069.56|16147.95|16067.95|16150.33|16070.33|16147.74|16067.74|10
1728958270000|2024-10-15 02:11:10|16148.2|16068.2|16148.15|16068.15|16148.2|16068.2|16147.65|16067.65|7
1728958280000|2024-10-15 02:11:20|16148.08|16068.08|16147.99|16067.99|16148.57|16068.57|16147.99|16067.99|9
1728958290000|2024-10-15 02:11:30|16147.98|16067.98|16147.89|16067.89|16147.98|16067.98|16147.64|16067.64|8
1728958300000|2024-10-15 02:11:40|16147.26|16067.26|16147.23|16067.23|16147.93|16067.93|16147.17|16067.17|10
1728958310000|2024-10-15 02:11:50|16147.51|16067.51|16147.65|16067.65|16147.89|16067.89|16147.51|16067.51|10
1728958320000|2024-10-15 02:12:00|16147.88|16067.88|16147.85|16067.85|16147.88|16067.88|16147.64|16067.64|5
1728958330000|2024-10-15 02:12:10|16147.86|16067.86|16147.77|16067.77|16147.86|16067.86|16147.65|16067.65|9
1728958340000|2024-10-15 02:12:20|16147.76|16067.76|16147.44|16067.44|16147.77|16067.77|16147.44|16067.44|5
1728958350000|2024-10-15 02:12:30|16147.42|16067.42|16149.06|16069.06|16149.07|16069.07|16147.34|16067.34|9
1728958360000|2024-10-15 02:12:40|16149.2|16069.2|16151.41|16071.41|16151.41|16071.41|16148.7|16068.7|10
1728958370000|2024-10-15 02:12:50|16151.77|16071.77|16151.62|16071.62|16152.53|16072.53|16151.59|16071.59|10
1728958380000|2024-10-15 02:13:00|16151.58|16071.58|16152.83|16072.83|16153.17|16073.17|16151.58|16071.58|9
1728958390000|2024-10-15 02:13:10|16152.82|16072.82|16152.8|16072.8|16153.2|16073.2|16152.65|16072.65|7
1728958400000|2024-10-15 02:13:20|16152.57|16072.57|16151.23|16071.23|16152.9|16072.9|16151.05|16071.05|10
1728958410000|2024-10-15 02:13:30|16151.07|16071.07|16150.93|16070.93|16151.65|16071.65|16150.93|16070.93|9
1728958420000|2024-10-15 02:13:40|16150.96|16070.96|16150.32|16070.32|16151|16071|16150.32|16070.32|9
1728958430000|2024-10-15 02:13:50|16150.3|16070.3|16150.44|16070.44|16150.73|16070.73|16149.78|16069.78|10
1728958440000|2024-10-15 02:14:00|16150.43|16070.43|16150.2|16070.2|16150.43|16070.43|16149.78|16069.78|8
1728958450000|2024-10-15 02:14:10|16149.42|16069.42|16149.28|16069.28|16149.78|16069.78|16149.24|16069.24|8
1728958460000|2024-10-15 02:14:20|16149.27|16069.27|16149.35|16069.35|16150|16070|16147.65|16067.65|7
1728958470000|2024-10-15 02:14:30|16149.08|16069.08|16149.7|16069.7|16149.7|16069.7|16148.93|16068.93|10
1728958480000|2024-10-15 02:14:40|16150.56|16070.56|16151.06|16071.06|16151.56|16071.56|16150.56|16070.56|5
1728958490000|2024-10-15 02:14:50|16151.42|16071.42|16151.33|16071.33|16151.42|16071.42|16150.92|16070.92|7
1728958500000|2024-10-15 02:15:00|16151.34|16071.34|16151.16|16071.16|16151.48|16071.48|16151.06|16071.06|8
1728958510000|2024-10-15 02:15:10|16150.71|16070.71|16153|16073|16153|16073|16150.63|16070.63|9
1728958520000|2024-10-15 02:15:20|16153.15|16073.15|16154.68|16074.68|16154.68|16074.68|16153.15|16073.15|9
1728958530000|2024-10-15 02:15:30|16154.9|16074.9|16157.52|16077.52|16157.63|16077.63|16154.9|16074.9|10
1728958540000|2024-10-15 02:15:40|16157.69|16077.69|16158.34|16078.34|16158.42|16078.42|16157.69|16077.69|10
1728958550000|2024-10-15 02:15:50|16158.55|16078.55|16156.42|16076.42|16159.38|16079.38|16156.42|16076.42|10
1728958560000|2024-10-15 02:16:00|16156.31|16076.31|16156.58|16076.58|16157.47|16077.47|16156.31|16076.31|10
1728958570000|2024-10-15 02:16:10|16157.47|16077.47|16157.82|16077.82|16157.85|16077.85|16157.2|16077.2|9
1728958580000|2024-10-15 02:16:20|16157.89|16077.89|16157.96|16077.96|16158.04|16078.04|16157.26|16077.26|9
1728958590000|2024-10-15 02:16:30|16158.02|16078.02|16159.14|16079.14|16159.2|16079.2|16158.02|16078.02|10
1728958600000|2024-10-15 02:16:40|16159.09|16079.09|16161.24|16081.24|16161.28|16081.28|16159.09|16079.09|8
1728958610000|2024-10-15 02:16:50|16161.52|16081.52|16161.4|16081.4|16161.69|16081.69|16161.2|16081.2|9
1728958620000|2024-10-15 02:17:00|16161.7|16081.7|16161.93|16081.93|16162.21|16082.21|16161.34|16081.34|8
1728958630000|2024-10-15 02:17:10|16162.22|16082.22|16164.27|16084.27|16164.27|16084.27|16162.22|16082.22|9
1728958640000|2024-10-15 02:17:20|16163.7|16083.7|16164.18|16084.18|16164.18|16084.18|16163.56|16083.56|9
1728958650000|2024-10-15 02:17:30|16164.3|16084.3|16164.28|16084.28|16164.31|16084.31|16164.13|16084.13|6
1728958660000|2024-10-15 02:17:40|16164.53|16084.53|16164.87|16084.87|16165.84|16085.84|16164.52|16084.52|7
1728958670000|2024-10-15 02:17:50|16165.18|16085.18|16164.24|16084.24|16165.18|16085.18|16164.24|16084.24|5
1728958680000|2024-10-15 02:18:00|16164.21|16084.21|16165.2|16085.2|16165.2|16085.2|16164.21|16084.21|8
1728958690000|2024-10-15 02:18:10|16165.21|16085.21|16165.38|16085.38|16165.38|16085.38|16164.47|16084.47|10
1728958700000|2024-10-15 02:18:20|16165.3|16085.3|16165.07|16085.07|16165.3|16085.3|16164.61|16084.61|9
1728958710000|2024-10-15 02:18:30|16165.06|16085.06|16164.86|16084.86|16165.48|16085.48|16164.86|16084.86|8
1728958720000|2024-10-15 02:18:40|16165.28|16085.28|16165.74|16085.74|16165.75|16085.75|16165.28|16085.28|9
1728958730000|2024-10-15 02:18:50|16165.75|16085.75|16164.55|16084.55|16165.78|16085.78|16164.39|16084.39|8
1728958740000|2024-10-15 02:19:00|16164.93|16084.93|16165.3|16085.3|16165.37|16085.37|16164.56|16084.56|8
1728958750000|2024-10-15 02:19:10|16165.09|16085.09|16165.25|16085.25|16165.45|16085.45|16165.03|16085.03|8
1728958760000|2024-10-15 02:19:20|16166.01|16086.01|16167.95|16087.95|16167.95|16087.95|16166.01|16086.01|9
1728958770000|2024-10-15 02:19:30|16167.83|16087.83|16167.21|16087.21|16168|16088|16166.7|16086.7|9
1728958780000|2024-10-15 02:19:40|16166.95|16086.95|16167.41|16087.41|16167.41|16087.41|16166.93|16086.93|9
1728958790000|2024-10-15 02:19:50|16167.56|16087.56|16169.14|16089.14|16169.14|16089.14|16167.54|16087.54|9
1728958800000|2024-10-15 02:20:00|16169.23|16089.23|16177.56|16097.56|16177.56|16097.56|16169.23|16089.23|10
1728958810000|2024-10-15 02:20:10|16177.85|16097.85|16177.93|16097.93|16178.23|16098.23|16177.65|16097.65|10
1728958820000|2024-10-15 02:20:20|16177.94|16097.94|16177.79|16097.79|16177.96|16097.96|16177.58|16097.58|7
1728958830000|2024-10-15 02:20:30|16177.41|16097.41|16179.42|16099.42|16179.45|16099.45|16177.41|16097.41|8
1728958840000|2024-10-15 02:20:40|16179.09|16099.09|16181.78|16101.78|16181.78|16101.78|16178.32|16098.32|9
1728958850000|2024-10-15 02:20:50|16181.64|16101.64|16180.81|16100.81|16181.64|16101.64|16180.06|16100.06|7
1728958860000|2024-10-15 02:21:00|16181.44|16101.44|16181.88|16101.88|16183.28|16103.28|16181.44|16101.44|9
1728958870000|2024-10-15 02:21:10|16182.45|16102.45|16182.49|16102.49|16182.87|16102.87|16181.71|16101.71|8
1728958880000|2024-10-15 02:21:20|16182.51|16102.51|16181.57|16101.57|16182.51|16102.51|16181.43|16101.43|9
1728958890000|2024-10-15 02:21:30|16181.6|16101.6|16181.75|16101.75|16183.14|16103.14|16181.6|16101.6|9
1728958900000|2024-10-15 02:21:40|16181.87|16101.87|16181.85|16101.85|16181.87|16101.87|16181.76|16101.76|8
1728958910000|2024-10-15 02:21:50|16182.09|16102.09|16181.04|16101.04|16182.45|16102.45|16181.04|16101.04|10
1728958920000|2024-10-15 02:22:00|16181.58|16101.58|16180.14|16100.14|16181.62|16101.62|16179.89|16099.89|10
1728958930000|2024-10-15 02:22:10|16180.17|16100.17|16179.61|16099.61|16180.19|16100.19|16178.79|16098.79|10
1728958940000|2024-10-15 02:22:20|16179.59|16099.59|16179.42|16099.42|16179.63|16099.63|16179.18|16099.18|9
1728958950000|2024-10-15 02:22:30|16179.54|16099.54|16179.37|16099.37|16179.64|16099.64|16179.22|16099.22|8
1728958960000|2024-10-15 02:22:40|16178.68|16098.68|16178.22|16098.22|16178.69|16098.69|16178.18|16098.18|10
1728958970000|2024-10-15 02:22:50|16178.23|16098.23|16177.32|16097.32|16178.82|16098.82|16177.08|16097.08|10
1728958980000|2024-10-15 02:23:00|16177.27|16097.27|16176.24|16096.24|16177.55|16097.55|16176.19|16096.19|10
1728958990000|2024-10-15 02:23:10|16175.12|16095.12|16173.28|16093.28|16175.12|16095.12|16173.21|16093.21|9
1728959000000|2024-10-15 02:23:20|16173.42|16093.42|16175.85|16095.85|16175.85|16095.85|16173.42|16093.42|10
1728959010000|2024-10-15 02:23:30|16176.74|16096.74|16174.94|16094.94|16176.74|16096.74|16174.81|16094.81|10
1728959020000|2024-10-15 02:23:40|16174.93|16094.93|16175.61|16095.61|16175.61|16095.61|16174.85|16094.85|9
1728959030000|2024-10-15 02:23:50|16175.47|16095.47|16176.43|16096.43|16176.47|16096.47|16175.31|16095.31|8
1728959040000|2024-10-15 02:24:00|16176.75|16096.75|16176.2|16096.2|16176.75|16096.75|16175.79|16095.79|9
1728959050000|2024-10-15 02:24:10|16175.83|16095.83|16175.76|16095.76|16176.25|16096.25|16175.76|16095.76|9
1728959060000|2024-10-15 02:24:20|16176.24|16096.24|16175.89|16095.89|16176.24|16096.24|16175.65|16095.65|8
1728959070000|2024-10-15 02:24:30|16175.88|16095.88|16175.83|16095.83|16175.88|16095.88|16175.78|16095.78|7
1728959080000|2024-10-15 02:24:40|16175.82|16095.82|16176.04|16096.04|16176.07|16096.07|16175.81|16095.81|6
1728959090000|2024-10-15 02:24:50|16176.01|16096.01|16176.02|16096.02|16176.4|16096.4|16175.93|16095.93|8
1728959100000|2024-10-15 02:25:00|16176.24|16096.24|16176.36|16096.36|16176.4|16096.4|16175.71|16095.71|7
1728959110000|2024-10-15 02:25:10|16176.45|16096.45|16175.98|16095.98|16176.46|16096.46|16175.93|16095.93|9
1728959120000|2024-10-15 02:25:20|16176.15|16096.15|16173.77|16093.77|16176.15|16096.15|16173.67|16093.67|10
1728959130000|2024-10-15 02:25:30|16174.46|16094.46|16173.88|16093.88|16174.5|16094.5|16173.88|16093.88|9
1728959140000|2024-10-15 02:25:40|16174.24|16094.24|16173.27|16093.27|16174.29|16094.29|16173.27|16093.27|7
1728959150000|2024-10-15 02:25:50|16173.26|16093.26|16171.94|16091.94|16173.34|16093.34|16171.94|16091.94|10
1728959160000|2024-10-15 02:26:00|16172.91|16092.91|16173.27|16093.27|16173.55|16093.55|16172.13|16092.13|9
1728959170000|2024-10-15 02:26:10|16172.75|16092.75|16170.52|16090.52|16172.75|16092.75|16170.22|16090.22|10
1728959180000|2024-10-15 02:26:20|16171.23|16091.23|16170.47|16090.47|16171.23|16091.23|16170.4|16090.4|8
1728959190000|2024-10-15 02:26:30|16170.52|16090.52|16170.13|16090.13|16171.09|16091.09|16170.09|16090.09|9
1728959200000|2024-10-15 02:26:40|16170.35|16090.35|16169.86|16089.86|16171.06|16091.06|16169.26|16089.26|9
1728959210000|2024-10-15 02:26:50|16170.32|16090.32|16170.25|16090.25|16170.32|16090.32|16169.78|16089.78|8
1728959220000|2024-10-15 02:27:00|16170.16|16090.16|16170.24|16090.24|16170.37|16090.37|16169.25|16089.25|10
1728959230000|2024-10-15 02:27:10|16170.16|16090.16|16170.04|16090.04|16170.16|16090.16|16169.78|16089.78|7
1728959240000|2024-10-15 02:27:20|16168.8|16088.8|16170.48|16090.48|16170.48|16090.48|16168.79|16088.79|9
1728959250000|2024-10-15 02:27:30|16171.31|16091.31|16170.4|16090.4|16171.71|16091.71|16170.4|16090.4|10
1728959260000|2024-10-15 02:27:40|16170.98|16090.98|16171.61|16091.61|16172.43|16092.43|16170.9|16090.9|10
1728959270000|2024-10-15 02:27:50|16171.94|16091.94|16171.35|16091.35|16171.94|16091.94|16171.34|16091.34|9
1728959280000|2024-10-15 02:28:00|16171.39|16091.39|16172.26|16092.26|16172.36|16092.36|16171.39|16091.39|9
1728959290000|2024-10-15 02:28:10|16172.25|16092.25|16172.67|16092.67|16172.67|16092.67|16172.15|16092.15|6
1728959300000|2024-10-15 02:28:20|16172.27|16092.27|16170.57|16090.57|16172.27|16092.27|16170.57|16090.57|7
1728959310000|2024-10-15 02:28:30|16170.87|16090.87|16170.78|16090.78|16170.88|16090.88|16170.43|16090.43|9
1728959320000|2024-10-15 02:28:40|16170.79|16090.79|16170.72|16090.72|16171.12|16091.12|16169.98|16089.98|9
1728959330000|2024-10-15 02:28:50|16170.74|16090.74|16169.54|16089.54|16170.74|16090.74|16169.49|16089.49|10
1728959340000|2024-10-15 02:29:00|16169.52|16089.52|16170.34|16090.34|16170.39|16090.39|16169.24|16089.24|10
1728959350000|2024-10-15 02:29:10|16169.71|16089.71|16169.41|16089.41|16170.16|16090.16|16169.41|16089.41|8
1728959360000|2024-10-15 02:29:20|16169.44|16089.44|16170.06|16090.06|16170.13|16090.13|16169.44|16089.44|10
1728959370000|2024-10-15 02:29:30|16170.07|16090.07|16168.57|16088.57|16170.28|16090.28|16168.57|16088.57|9
1728959380000|2024-10-15 02:29:40|16169.04|16089.04|16168.79|16088.79|16169.56|16089.56|16168.79|16088.79|8
1728959390000|2024-10-15 02:29:50|16169.18|16089.18|16168.58|16088.58|16169.35|16089.35|16168.58|16088.58|9
1728959400000|2024-10-15 02:30:00|16168.74|16088.74|16166.99|16086.99|16168.74|16088.74|16166.99|16086.99|10
1728959410000|2024-10-15 02:30:10|16166.95|16086.95|16166.57|16086.57|16168.58|16088.58|16166.38|16086.38|10
1728959420000|2024-10-15 02:30:20|16167.11|16087.11|16166.74|16086.74|16167.8|16087.8|16166.22|16086.22|7
1728959430000|2024-10-15 02:30:30|16167.89|16087.89|16166.99|16086.99|16167.89|16087.89|16166.55|16086.55|9
1728959440000|2024-10-15 02:30:40|16167.2|16087.2|16166.94|16086.94|16167.27|16087.27|16166.94|16086.94|10
1728959450000|2024-10-15 02:30:50|16166.93|16086.93|16167.44|16087.44|16167.66|16087.66|16166.91|16086.91|10
1728959460000|2024-10-15 02:31:00|16166.88|16086.88|16167.13|16087.13|16168.43|16088.43|16166.88|16086.88|10
1728959470000|2024-10-15 02:31:10|16167.72|16087.72|16167.51|16087.51|16168.35|16088.35|16167.13|16087.13|10
1728959480000|2024-10-15 02:31:20|16167.83|16087.83|16173.26|16093.26|16173.67|16093.67|16167.8|16087.8|10
1728959490000|2024-10-15 02:31:30|16173.5|16093.5|16173.14|16093.14|16173.55|16093.55|16172.58|16092.58|10
1728959500000|2024-10-15 02:31:40|16173.24|16093.24|16173.05|16093.05|16173.24|16093.24|16172.6|16092.6|10
1728959510000|2024-10-15 02:31:50|16172.99|16092.99|16173.76|16093.76|16173.8|16093.8|16172.99|16092.99|5
1728959520000|2024-10-15 02:32:00|16173.75|16093.75|16173.02|16093.02|16173.75|16093.75|16172.89|16092.89|8
1728959530000|2024-10-15 02:32:10|16173.41|16093.41|16172.33|16092.33|16174.11|16094.11|16172.33|16092.33|10
1728959540000|2024-10-15 02:32:20|16172.31|16092.31|16171.74|16091.74|16172.72|16092.72|16171.68|16091.68|9
1728959550000|2024-10-15 02:32:30|16171.98|16091.98|16171.78|16091.78|16172.15|16092.15|16171.59|16091.59|8
1728959560000|2024-10-15 02:32:40|16172.11|16092.11|16172.64|16092.64|16172.97|16092.97|16171.57|16091.57|10
1728959570000|2024-10-15 02:32:50|16172.7|16092.7|16173.15|16093.15|16173.37|16093.37|16172.23|16092.23|8
1728959580000|2024-10-15 02:33:00|16173.33|16093.33|16173.81|16093.81|16173.81|16093.81|16173.33|16093.33|10
1728959590000|2024-10-15 02:33:10|16174.14|16094.14|16172.87|16092.87|16175.1|16095.1|16172.87|16092.87|9
1728959600000|2024-10-15 02:33:20|16172.9|16092.9|16172.33|16092.33|16173.33|16093.33|16172.33|16092.33|8
1728959610000|2024-10-15 02:33:30|16172.09|16092.09|16172.32|16092.32|16172.52|16092.52|16172.03|16092.03|6
1728959620000|2024-10-15 02:33:40|16171.75|16091.75|16171.97|16091.97|16172.08|16092.08|16171.63|16091.63|10
1728959630000|2024-10-15 02:33:50|16171.99|16091.99|16172.08|16092.08|16172.17|16092.17|16171.76|16091.76|8
1728959640000|2024-10-15 02:34:00|16171.82|16091.82|16171.22|16091.22|16172.2|16092.2|16171.22|16091.22|7
1728959650000|2024-10-15 02:34:10|16171.56|16091.56|16169.81|16089.81|16171.58|16091.58|16169.81|16089.81|9
1728959660000|2024-10-15 02:34:20|16168.71|16088.71|16165.96|16085.96|16168.71|16088.71|16165.96|16085.96|10
1728959670000|2024-10-15 02:34:30|16165.93|16085.93|16166.58|16086.58|16167.15|16087.15|16165.93|16085.93|9
1728959680000|2024-10-15 02:34:40|16166.66|16086.66|16166.66|16086.66|16166.67|16086.67|16165.5|16085.5|10
1728959690000|2024-10-15 02:34:50|16166.64|16086.64|16166|16086|16166.64|16086.64|16165.8|16085.8|9
1728959700000|2024-10-15 02:35:00|16165.72|16085.72|16165.36|16085.36|16165.81|16085.81|16164.97|16084.97|9
1728959710000|2024-10-15 02:35:10|16165.34|16085.34|16165.54|16085.54|16165.83|16085.83|16165.34|16085.34|8
1728959720000|2024-10-15 02:35:20|16165.28|16085.28|16165.76|16085.76|16165.78|16085.78|16165.28|16085.28|9
1728959730000|2024-10-15 02:35:30|16165.75|16085.75|16164.46|16084.46|16165.75|16085.75|16164.46|16084.46|9
1728959740000|2024-10-15 02:35:40|16163.98|16083.98|16163.82|16083.82|16164.47|16084.47|16163.46|16083.46|9
1728959750000|2024-10-15 02:35:50|16163.75|16083.75|16163.37|16083.37|16164.41|16084.41|16163.37|16083.37|8
1728959760000|2024-10-15 02:36:00|16164.02|16084.02|16165.03|16085.03|16165.03|16085.03|16163.71|16083.71|10
1728959770000|2024-10-15 02:36:10|16165.14|16085.14|16164.07|16084.07|16165.17|16085.17|16164.07|16084.07|10
1728959780000|2024-10-15 02:36:20|16164.06|16084.06|16164.43|16084.43|16165.06|16085.06|16163.62|16083.62|8
1728959790000|2024-10-15 02:36:30|16164.44|16084.44|16165.31|16085.31|16165.35|16085.35|16164.44|16084.44|9
1728959800000|2024-10-15 02:36:40|16165.14|16085.14|16160.23|16080.23|16165.31|16085.31|16159.63|16079.63|10
1728959810000|2024-10-15 02:36:50|16160.24|16080.24|16158.98|16078.98|16160.35|16080.35|16158.71|16078.71|10
1728959820000|2024-10-15 02:37:00|16158.46|16078.46|16158.68|16078.68|16158.74|16078.74|16157.95|16077.95|9
1728959830000|2024-10-15 02:37:10|16156.8|16076.8|16155.34|16075.34|16156.82|16076.82|16155.29|16075.29|10
1728959840000|2024-10-15 02:37:20|16155.27|16075.27|16155.18|16075.18|16155.27|16075.27|16154.82|16074.82|7
1728959850000|2024-10-15 02:37:30|16155.15|16075.15|16155.08|16075.08|16155.41|16075.41|16155.08|16075.08|9
1728959860000|2024-10-15 02:37:40|16154.96|16074.96|16153.35|16073.35|16155.41|16075.41|16153.27|16073.27|10
1728959870000|2024-10-15 02:37:50|16152.93|16072.93|16153.31|16073.31|16153.37|16073.37|16152.69|16072.69|8
1728959880000|2024-10-15 02:38:00|16153.53|16073.53|16152.18|16072.18|16153.66|16073.66|16152.18|16072.18|9
1728959890000|2024-10-15 02:38:10|16152.11|16072.11|16150.97|16070.97|16152.13|16072.13|16150.97|16070.97|9
1728959900000|2024-10-15 02:38:20|16150.99|16070.99|16151.35|16071.35|16151.57|16071.57|16150.98|16070.98|10
1728959910000|2024-10-15 02:38:30|16151.34|16071.34|16151.96|16071.96|16153.01|16073.01|16151.16|16071.16|9
1728959920000|2024-10-15 02:38:40|16152.87|16072.87|16152.71|16072.71|16152.87|16072.87|16152.13|16072.13|5
1728959930000|2024-10-15 02:38:50|16152.77|16072.77|16150.82|16070.82|16152.79|16072.79|16149.96|16069.96|10
1728959940000|2024-10-15 02:39:00|16150.76|16070.76|16149.89|16069.89|16150.76|16070.76|16149.66|16069.66|9
1728959950000|2024-10-15 02:39:10|16150.08|16070.08|16150.12|16070.12|16150.13|16070.13|16149.73|16069.73|10
1728959960000|2024-10-15 02:39:20|16150.15|16070.15|16149.97|16069.97|16150.21|16070.21|16149.97|16069.97|8
1728959970000|2024-10-15 02:39:30|16149.95|16069.95|16149.96|16069.96|16150.01|16070.01|16149.77|16069.77|9
1728959980000|2024-10-15 02:39:40|16150.04|16070.04|16149.08|16069.08|16150.1|16070.1|16149.08|16069.08|8
1728959990000|2024-10-15 02:39:50|16149.09|16069.09|16149.12|16069.12|16149.14|16069.14|16148.47|16068.47|10
1728960000000|2024-10-15 02:40:00|16148.47|16068.47|16147.69|16067.69|16149.05|16069.05|16147.69|16067.69|9
1728960010000|2024-10-15 02:40:10|16148.3|16068.3|16148.14|16068.14|16148.3|16068.3|16147.63|16067.63|9
1728960020000|2024-10-15 02:40:20|16147.92|16067.92|16148.61|16068.61|16148.61|16068.61|16147.8|16067.8|10
1728960030000|2024-10-15 02:40:30|16148.21|16068.21|16148.32|16068.32|16148.63|16068.63|16148.15|16068.15|9
1728960040000|2024-10-15 02:40:40|16148.66|16068.66|16148.67|16068.67|16148.67|16068.67|16148.46|16068.46|7
1728960050000|2024-10-15 02:40:50|16148.47|16068.47|16147.88|16067.88|16148.74|16068.74|16147.88|16067.88|7
1728960060000|2024-10-15 02:41:00|16148.82|16068.82|16148.57|16068.57|16148.84|16068.84|16147.72|16067.72|10
1728960070000|2024-10-15 02:41:10|16148.77|16068.77|16148.24|16068.24|16148.91|16068.91|16148.21|16068.21|10
1728960080000|2024-10-15 02:41:20|16148.59|16068.59|16147.89|16067.89|16148.79|16068.79|16147.89|16067.89|10
1728960090000|2024-10-15 02:41:30|16147.84|16067.84|16149.73|16069.73|16149.95|16069.95|16146.96|16066.96|10
1728960100000|2024-10-15 02:41:40|16149.93|16069.93|16152.47|16072.47|16152.47|16072.47|16149.93|16069.93|10
1728960110000|2024-10-15 02:41:50|16152.03|16072.03|16159.2|16079.2|16159.2|16079.2|16151.95|16071.95|10
1728960120000|2024-10-15 02:42:00|16159.13|16079.13|16159.96|16079.96|16160.19|16080.19|16159.13|16079.13|10
1728960130000|2024-10-15 02:42:10|16159.69|16079.69|16157.59|16077.59|16159.69|16079.69|16157.59|16077.59|10
1728960140000|2024-10-15 02:42:20|16157.22|16077.22|16156.32|16076.32|16157.22|16077.22|16156.03|16076.03|10
1728960150000|2024-10-15 02:42:30|16155.65|16075.65|16154.95|16074.95|16156.21|16076.21|16154.95|16074.95|9
1728960160000|2024-10-15 02:42:40|16155.22|16075.22|16154.89|16074.89|16155.22|16075.22|16154.71|16074.71|9
1728960170000|2024-10-15 02:42:50|16155.16|16075.16|16154.73|16074.73|16155.24|16075.24|16154.73|16074.73|9
1728960180000|2024-10-15 02:43:00|16154.7|16074.7|16154.69|16074.69|16155.12|16075.12|16154.47|16074.47|9
1728960190000|2024-10-15 02:43:10|16153.97|16073.97|16152.9|16072.9|16154.61|16074.61|16152.9|16072.9|10
1728960200000|2024-10-15 02:43:20|16153.5|16073.5|16152.77|16072.77|16153.5|16073.5|16152.5|16072.5|10
1728960210000|2024-10-15 02:43:30|16152.74|16072.74|16152.25|16072.25|16153.47|16073.47|16152.25|16072.25|10
1728960220000|2024-10-15 02:43:40|16152.52|16072.52|16152.75|16072.75|16152.92|16072.92|16152.52|16072.52|8
1728960230000|2024-10-15 02:43:50|16152.72|16072.72|16153.15|16073.15|16153.74|16073.74|16152.71|16072.71|9
1728960240000|2024-10-15 02:44:00|16153.69|16073.69|16153.05|16073.05|16153.69|16073.69|16152.93|16072.93|9
1728960250000|2024-10-15 02:44:10|16153.24|16073.24|16153.01|16073.01|16153.27|16073.27|16152.38|16072.38|10
1728960260000|2024-10-15 02:44:20|16152.98|16072.98|16153.4|16073.4|16153.75|16073.75|16152.32|16072.32|10
1728960270000|2024-10-15 02:44:30|16153.97|16073.97|16153.97|16073.97|16153.97|16073.97|16153.83|16073.83|5
1728960280000|2024-10-15 02:44:40|16154.18|16074.18|16154.2|16074.2|16154.76|16074.76|16154.17|16074.17|8
1728960290000|2024-10-15 02:44:50|16154.33|16074.33|16154.18|16074.18|16154.72|16074.72|16154.17|16074.17|9
1728960300000|2024-10-15 02:45:00|16154.06|16074.06|16153.26|16073.26|16154.07|16074.07|16153.21|16073.21|9
1728960310000|2024-10-15 02:45:10|16153.1|16073.1|16151.99|16071.99|16153.1|16073.1|16151.99|16071.99|10
1728960320000|2024-10-15 02:45:20|16152.34|16072.34|16151.92|16071.92|16152.61|16072.61|16151.92|16071.92|9
1728960330000|2024-10-15 02:45:30|16151.95|16071.95|16152.78|16072.78|16152.78|16072.78|16151.88|16071.88|10
1728960340000|2024-10-15 02:45:40|16152.99|16072.99|16154.25|16074.25|16154.27|16074.27|16152.79|16072.79|9
1728960350000|2024-10-15 02:45:50|16153.93|16073.93|16154.18|16074.18|16154.24|16074.24|16153.39|16073.39|8
1728960360000|2024-10-15 02:46:00|16154.06|16074.06|16155.37|16075.37|16155.91|16075.91|16153.6|16073.6|10
1728960370000|2024-10-15 02:46:10|16156.16|16076.16|16156.34|16076.34|16156.58|16076.58|16155.72|16075.72|10
1728960380000|2024-10-15 02:46:20|16156.33|16076.33|16156.18|16076.18|16156.67|16076.67|16156.18|16076.18|10
1728960390000|2024-10-15 02:46:30|16156.55|16076.55|16152.41|16072.41|16156.58|16076.58|16152.41|16072.41|10
1728960400000|2024-10-15 02:46:40|16152.67|16072.67|16152.36|16072.36|16152.73|16072.73|16152.17|16072.17|8
1728960410000|2024-10-15 02:46:50|16152.62|16072.62|16152.16|16072.16|16152.69|16072.69|16152.16|16072.16|7
1728960420000|2024-10-15 02:47:00|16151.85|16071.85|16150.26|16070.26|16151.85|16071.85|16150.25|16070.25|9
1728960430000|2024-10-15 02:47:10|16149.44|16069.44|16149.72|16069.72|16150.11|16070.11|16149.16|16069.16|10
1728960440000|2024-10-15 02:47:20|16149.42|16069.42|16148.79|16068.79|16149.73|16069.73|16148.54|16068.54|10
1728960450000|2024-10-15 02:47:30|16148.92|16068.92|16149|16069|16149.43|16069.43|16148.92|16068.92|8
1728960460000|2024-10-15 02:47:40|16149.35|16069.35|16147.04|16067.04|16149.35|16069.35|16146.71|16066.71|8
1728960470000|2024-10-15 02:47:50|16146.68|16066.68|16147|16067|16147.41|16067.41|16146.68|16066.68|8
1728960480000|2024-10-15 02:48:00|16146.65|16066.65|16144.95|16064.95|16146.65|16066.65|16144.95|16064.95|8
1728960490000|2024-10-15 02:48:10|16145.69|16065.69|16146.21|16066.21|16146.49|16066.49|16145.16|16065.16|10
1728960500000|2024-10-15 02:48:20|16146.13|16066.13|16148.82|16068.82|16148.82|16068.82|16145.82|16065.82|9
1728960510000|2024-10-15 02:48:30|16148.92|16068.92|16148.35|16068.35|16148.92|16068.92|16148.06|16068.06|10
1728960520000|2024-10-15 02:48:40|16148.73|16068.73|16147.39|16067.39|16148.82|16068.82|16146.71|16066.71|8
1728960530000|2024-10-15 02:48:50|16147.38|16067.38|16145.8|16065.8|16147.38|16067.38|16145.8|16065.8|9
1728960540000|2024-10-15 02:49:00|16145.76|16065.76|16144.42|16064.42|16145.92|16065.92|16144.42|16064.42|10
1728960550000|2024-10-15 02:49:10|16144.03|16064.03|16145.11|16065.11|16145.11|16065.11|16144.03|16064.03|10
1728960560000|2024-10-15 02:49:20|16144.33|16064.33|16145.81|16065.81|16145.83|16065.83|16144.33|16064.33|10
1728960570000|2024-10-15 02:49:30|16145.27|16065.27|16147.78|16067.78|16147.78|16067.78|16145.27|16065.27|10
1728960580000|2024-10-15 02:49:40|16147.9|16067.9|16147.37|16067.37|16147.9|16067.9|16147.28|16067.28|9
1728960590000|2024-10-15 02:49:50|16147.33|16067.33|16147.43|16067.43|16147.87|16067.87|16146.91|16066.91|9
1728960600000|2024-10-15 02:50:00|16147.74|16067.74|16145.91|16065.91|16147.74|16067.74|16145.6|16065.6|9
1728960610000|2024-10-15 02:50:10|16145.84|16065.84|16145.45|16065.45|16146.11|16066.11|16145.45|16065.45|10
1728960620000|2024-10-15 02:50:20|16145.49|16065.49|16146.94|16066.94|16147.29|16067.29|16144.63|16064.63|10
1728960630000|2024-10-15 02:50:30|16146.39|16066.39|16146.84|16066.84|16146.84|16066.84|16145.43|16065.43|9
1728960640000|2024-10-15 02:50:40|16146.27|16066.27|16148.38|16068.38|16148.38|16068.38|16146.27|16066.27|10
1728960650000|2024-10-15 02:50:50|16148.39|16068.39|16148.32|16068.32|16148.4|16068.4|16147.78|16067.78|9
1728960660000|2024-10-15 02:51:00|16148.3|16068.3|16148.29|16068.29|16149|16069|16148.29|16068.29|10
1728960670000|2024-10-15 02:51:10|16147.26|16067.26|16147.71|16067.71|16148.41|16068.41|16146.99|16066.99|10
1728960680000|2024-10-15 02:51:20|16148.53|16068.53|16148.73|16068.73|16148.75|16068.75|16148.21|16068.21|9
1728960690000|2024-10-15 02:51:30|16148.66|16068.66|16149.11|16069.11|16149.11|16069.11|16148.1|16068.1|10
1728960700000|2024-10-15 02:51:40|16149.45|16069.45|16149.24|16069.24|16149.97|16069.97|16149.23|16069.23|9
1728960710000|2024-10-15 02:51:50|16148.72|16068.72|16149.72|16069.72|16149.73|16069.73|16148.72|16068.72|10
1728960720000|2024-10-15 02:52:00|16149.74|16069.74|16153.14|16073.14|16153.14|16073.14|16149.73|16069.73|8
1728960730000|2024-10-15 02:52:10|16153.24|16073.24|16154.01|16074.01|16154.06|16074.06|16152.66|16072.66|10
1728960740000|2024-10-15 02:52:20|16154.02|16074.02|16154.53|16074.53|16154.62|16074.62|16153.51|16073.51|10
1728960750000|2024-10-15 02:52:30|16154.56|16074.56|16154.71|16074.71|16154.76|16074.76|16154.04|16074.04|8
1728960760000|2024-10-15 02:52:40|16154.38|16074.38|16153.84|16073.84|16154.64|16074.64|16153.49|16073.49|10
1728960770000|2024-10-15 02:52:50|16153.52|16073.52|16153.35|16073.35|16154.98|16074.98|16153.35|16073.35|8
1728960780000|2024-10-15 02:53:00|16153.82|16073.82|16153.65|16073.65|16153.82|16073.82|16153.63|16073.63|5
1728960790000|2024-10-15 02:53:10|16153.71|16073.71|16153.73|16073.73|16154.44|16074.44|16153.63|16073.63|10
1728960800000|2024-10-15 02:53:20|16153.74|16073.74|16153.37|16073.37|16154.13|16074.13|16153.31|16073.31|10
1728960810000|2024-10-15 02:53:30|16153.65|16073.65|16153.9|16073.9|16153.9|16073.9|16152.63|16072.63|10
1728960820000|2024-10-15 02:53:40|16153.96|16073.96|16154.4|16074.4|16154.62|16074.62|16153.81|16073.81|8
1728960830000|2024-10-15 02:53:50|16154.74|16074.74|16155.57|16075.57|16155.59|16075.59|16154.7|16074.7|10
1728960840000|2024-10-15 02:54:00|16155.54|16075.54|16154.86|16074.86|16155.55|16075.55|16154.86|16074.86|8
1728960850000|2024-10-15 02:54:10|16154.84|16074.84|16154.79|16074.79|16154.84|16074.84|16154.73|16074.73|7
1728960860000|2024-10-15 02:54:20|16154.8|16074.8|16153.78|16073.78|16154.8|16074.8|16152.95|16072.95|9
1728960870000|2024-10-15 02:54:30|16153.08|16073.08|16153.3|16073.3|16153.92|16073.92|16153.08|16073.08|9
1728960880000|2024-10-15 02:54:40|16153.46|16073.46|16153.58|16073.58|16153.98|16073.98|16153.46|16073.46|7
1728960890000|2024-10-15 02:54:50|16153.59|16073.59|16153.56|16073.56|16153.79|16073.79|16153.56|16073.56|5
1728960900000|2024-10-15 02:55:00|16153.55|16073.55|16153.22|16073.22|16153.55|16073.55|16152.04|16072.04|9
1728960910000|2024-10-15 02:55:10|16152.13|16072.13|16151.91|16071.91|16152.3|16072.3|16151.4|16071.4|7
1728960920000|2024-10-15 02:55:20|16151.99|16071.99|16152.49|16072.49|16152.54|16072.54|16151.84|16071.84|10
1728960930000|2024-10-15 02:55:30|16152.48|16072.48|16153.01|16073.01|16153.01|16073.01|16152.11|16072.11|8
1728960940000|2024-10-15 02:55:40|16153.42|16073.42|16153.49|16073.49|16153.92|16073.92|16153.06|16073.06|9
1728960950000|2024-10-15 02:55:50|16153.47|16073.47|16153.14|16073.14|16153.47|16073.47|16152.91|16072.91|7
1728960960000|2024-10-15 02:56:00|16152.92|16072.92|16153.64|16073.64|16153.64|16073.64|16152.87|16072.87|10
1728960970000|2024-10-15 02:56:10|16153.35|16073.35|16154.08|16074.08|16154.08|16074.08|16153.35|16073.35|9
1728960980000|2024-10-15 02:56:20|16154.07|16074.07|16154.33|16074.33|16154.85|16074.85|16153.82|16073.82|10
1728960990000|2024-10-15 02:56:30|16154.34|16074.34|16154.32|16074.32|16154.45|16074.45|16154.01|16074.01|10
1728961000000|2024-10-15 02:56:40|16154.46|16074.46|16154.45|16074.45|16154.56|16074.56|16154.39|16074.39|10
1728961010000|2024-10-15 02:56:50|16154.38|16074.38|16152.07|16072.07|16154.38|16074.38|16152.07|16072.07|9
1728961020000|2024-10-15 02:57:00|16151.5|16071.5|16151.72|16071.72|16152.17|16072.17|16151.42|16071.42|10
1728961030000|2024-10-15 02:57:10|16151.68|16071.68|16150.1|16070.1|16152.03|16072.03|16149.86|16069.86|8
1728961040000|2024-10-15 02:57:20|16150.11|16070.11|16150.55|16070.55|16150.56|16070.56|16150.11|16070.11|10
1728961050000|2024-10-15 02:57:30|16150.61|16070.61|16151.29|16071.29|16152.02|16072.02|16150.61|16070.61|5
1728961060000|2024-10-15 02:57:40|16151.8|16071.8|16151.75|16071.75|16152.07|16072.07|16151.13|16071.13|7
1728961070000|2024-10-15 02:57:50|16151.1|16071.1|16152.32|16072.32|16152.44|16072.44|16151.1|16071.1|9
1728961080000|2024-10-15 02:58:00|16152.08|16072.08|16152.56|16072.56|16153.09|16073.09|16152.08|16072.08|8
1728961090000|2024-10-15 02:58:10|16153.15|16073.15|16153.22|16073.22|16153.87|16073.87|16152.38|16072.38|9
1728961100000|2024-10-15 02:58:20|16153.56|16073.56|16153.58|16073.58|16153.58|16073.58|16153.03|16073.03|10
1728961110000|2024-10-15 02:58:30|16152.94|16072.94|16155.18|16075.18|16155.25|16075.25|16152.92|16072.92|9
1728961120000|2024-10-15 02:58:40|16154.98|16074.98|16155.77|16075.77|16155.77|16075.77|16154.98|16074.98|10
1728961130000|2024-10-15 02:58:50|16155.78|16075.78|16156.2|16076.2|16156.21|16076.21|16155.66|16075.66|9
1728961140000|2024-10-15 02:59:00|16155.72|16075.72|16155.91|16075.91|16155.91|16075.91|16155.21|16075.21|8
1728961150000|2024-10-15 02:59:10|16155.31|16075.31|16155.87|16075.87|16156.12|16076.12|16155.31|16075.31|10
1728961160000|2024-10-15 02:59:20|16155.91|16075.91|16155.45|16075.45|16156.2|16076.2|16155.45|16075.45|6
1728961170000|2024-10-15 02:59:30|16155.55|16075.55|16155.67|16075.67|16155.67|16075.67|16155.1|16075.1|9
1728961180000|2024-10-15 02:59:40|16155.3|16075.3|16155.67|16075.67|16155.67|16075.67|16155.15|16075.15|7
1728961190000|2024-10-15 02:59:50|16155.68|16075.68|16155.04|16075.04|16155.68|16075.68|16155.04|16075.04|8
1728961200000|2024-10-15 03:00:00|16155.05|16075.05|16153.94|16073.94|16155.06|16075.06|16153.33|16073.33|10
1728961210000|2024-10-15 03:00:10|16153.33|16073.33|16154.03|16074.03|16154.03|16074.03|16153.21|16073.21|9
1728961220000|2024-10-15 03:00:20|16153.66|16073.66|16154.12|16074.12|16154.57|16074.57|16153.45|16073.45|9
1728961230000|2024-10-15 03:00:30|16154.5|16074.5|16147.34|16067.34|16155.1|16075.1|16147.19|16067.19|10
1728961240000|2024-10-15 03:00:40|16147.23|16067.23|16147.7|16067.7|16147.74|16067.74|16147.1|16067.1|7
1728961250000|2024-10-15 03:00:50|16147.68|16067.68|16146.72|16066.72|16147.72|16067.72|16146.72|16066.72|10
1728961260000|2024-10-15 03:01:00|16146.69|16066.69|16144.8|16064.8|16147.19|16067.19|16144.8|16064.8|10
1728961270000|2024-10-15 03:01:10|16144.65|16064.65|16144.3|16064.3|16144.65|16064.65|16143.88|16063.88|9
1728961280000|2024-10-15 03:01:20|16144.83|16064.83|16145.69|16065.69|16145.69|16065.69|16144.7|16064.7|8
1728961290000|2024-10-15 03:01:30|16145.67|16065.67|16145.69|16065.69|16145.93|16065.93|16144.75|16064.75|10
1728961300000|2024-10-15 03:01:40|16145.56|16065.56|16145.47|16065.47|16146.21|16066.21|16145.28|16065.28|10
1728961310000|2024-10-15 03:01:50|16145.46|16065.46|16145.24|16065.24|16145.94|16065.94|16144.86|16064.86|9
1728961320000|2024-10-15 03:02:00|16144.89|16064.89|16145.69|16065.69|16145.77|16065.77|16144.89|16064.89|8
1728961330000|2024-10-15 03:02:10|16145.62|16065.62|16146.07|16066.07|16146.57|16066.57|16145.55|16065.55|10
1728961340000|2024-10-15 03:02:20|16146.05|16066.05|16144.48|16064.48|16146.05|16066.05|16144.48|16064.48|9
1728961350000|2024-10-15 03:02:30|16144.87|16064.87|16143.18|16063.18|16144.87|16064.87|16143.18|16063.18|8
1728961360000|2024-10-15 03:02:40|16143.51|16063.51|16141.28|16061.28|16143.51|16063.51|16140.64|16060.64|10
1728961370000|2024-10-15 03:02:50|16141.39|16061.39|16140.07|16060.07|16141.7|16061.7|16140.07|16060.07|10
1728961380000|2024-10-15 03:03:00|16140.9|16060.9|16140.31|16060.31|16140.9|16060.9|16139.8|16059.8|9
1728961390000|2024-10-15 03:03:10|16139.77|16059.77|16139.1|16059.1|16140.14|16060.14|16139.08|16059.08|10
1728961400000|2024-10-15 03:03:20|16139.48|16059.48|16138.59|16058.59|16139.48|16059.48|16138.18|16058.18|10
1728961410000|2024-10-15 03:03:30|16138.51|16058.51|16139.8|16059.8|16139.8|16059.8|16138.51|16058.51|9
1728961420000|2024-10-15 03:03:40|16139.95|16059.95|16139.44|16059.44|16140.08|16060.08|16139.24|16059.24|10
1728961430000|2024-10-15 03:03:50|16139.66|16059.66|16139.21|16059.21|16139.66|16059.66|16139.17|16059.17|6
1728961440000|2024-10-15 03:04:00|16138.15|16058.15|16138.75|16058.75|16139.27|16059.27|16138.15|16058.15|7
1728961450000|2024-10-15 03:04:10|16139.17|16059.17|16138.46|16058.46|16139.17|16059.17|16138.39|16058.39|10
1728961460000|2024-10-15 03:04:20|16138.26|16058.26|16138.77|16058.77|16138.87|16058.87|16137.58|16057.58|8
1728961470000|2024-10-15 03:04:30|16138.75|16058.75|16137.66|16057.66|16138.75|16058.75|16137.44|16057.44|8
1728961480000|2024-10-15 03:04:40|16138.02|16058.02|16137.71|16057.71|16138.3|16058.3|16137.68|16057.68|9
1728961490000|2024-10-15 03:04:50|16137.99|16057.99|16138.77|16058.77|16139.07|16059.07|16137.99|16057.99|10
1728961500000|2024-10-15 03:05:00|16139.33|16059.33|16137.86|16057.86|16139.33|16059.33|16137.86|16057.86|10
1728961510000|2024-10-15 03:05:10|16137.88|16057.88|16139.57|16059.57|16139.57|16059.57|16137.88|16057.88|9
1728961520000|2024-10-15 03:05:20|16139.58|16059.58|16138.28|16058.28|16139.58|16059.58|16138.28|16058.28|10
1728961530000|2024-10-15 03:05:30|16138.25|16058.25|16138.38|16058.38|16138.79|16058.79|16138.25|16058.25|9
1728961540000|2024-10-15 03:05:40|16141.57|16061.57|16141.96|16061.96|16142.13|16062.13|16141.3|16061.3|9
1728961550000|2024-10-15 03:05:50|16141.61|16061.61|16141.2|16061.2|16141.61|16061.61|16140.92|16060.92|8
1728961560000|2024-10-15 03:06:00|16140.88|16060.88|16139.96|16059.96|16141.11|16061.11|16139.96|16059.96|7
1728961570000|2024-10-15 03:06:10|16139.97|16059.97|16139.65|16059.65|16140.6|16060.6|16139.65|16059.65|10
1728961580000|2024-10-15 03:06:20|16139.94|16059.94|16139.93|16059.93|16139.95|16059.95|16139.49|16059.49|7
1728961590000|2024-10-15 03:06:30|16139.92|16059.92|16139.56|16059.56|16139.92|16059.92|16139.55|16059.55|5
1728961600000|2024-10-15 03:06:40|16139.55|16059.55|16139.52|16059.52|16139.55|16059.55|16139.52|16059.52|4
1728961610000|2024-10-15 03:06:50|16139.51|16059.51|16140.29|16060.29|16140.29|16060.29|16139.51|16059.51|7
1728961620000|2024-10-15 03:07:00|16140.02|16060.02|16141.24|16061.24|16141.24|16061.24|16140.02|16060.02|8
1728961630000|2024-10-15 03:07:10|16141.62|16061.62|16141.42|16061.42|16141.62|16061.62|16141.11|16061.11|9
1728961640000|2024-10-15 03:07:20|16141.17|16061.17|16140.47|16060.47|16141.17|16061.17|16140.27|16060.27|8
1728961650000|2024-10-15 03:07:30|16140.46|16060.46|16140.76|16060.76|16140.76|16060.76|16140.11|16060.11|10
1728961660000|2024-10-15 03:07:40|16140.46|16060.46|16140.89|16060.89|16141.33|16061.33|16140.44|16060.44|9
1728961670000|2024-10-15 03:07:50|16141.12|16061.12|16140.8|16060.8|16141.19|16061.19|16140.8|16060.8|10
1728961680000|2024-10-15 03:08:00|16140.81|16060.81|16140.56|16060.56|16141.15|16061.15|16140.56|16060.56|8
1728961690000|2024-10-15 03:08:10|16140.9|16060.9|16141|16061|16141|16061|16140.32|16060.32|8
1728961700000|2024-10-15 03:08:20|16140.52|16060.52|16140.32|16060.32|16140.53|16060.53|16139.04|16059.04|9
1728961710000|2024-10-15 03:08:30|16139.3|16059.3|16139.7|16059.7|16140.43|16060.43|16139.3|16059.3|8
1728961720000|2024-10-15 03:08:40|16140.17|16060.17|16139.67|16059.67|16140.42|16060.42|16139.5|16059.5|10
1728961730000|2024-10-15 03:08:50|16139.75|16059.75|16140.37|16060.37|16140.67|16060.67|16139.75|16059.75|8
1728961740000|2024-10-15 03:09:00|16140.4|16060.4|16139.72|16059.72|16140.4|16060.4|16139.43|16059.43|10
1728961750000|2024-10-15 03:09:10|16139.24|16059.24|16139.38|16059.38|16139.38|16059.38|16138.78|16058.78|8
1728961760000|2024-10-15 03:09:20|16139.25|16059.25|16138.99|16058.99|16139.75|16059.75|16138.7|16058.7|10
1728961770000|2024-10-15 03:09:30|16138.98|16058.98|16139.23|16059.23|16139.23|16059.23|16138.44|16058.44|9
1728961780000|2024-10-15 03:09:40|16139.66|16059.66|16135.14|16055.14|16139.66|16059.66|16135.02|16055.02|9
1728961790000|2024-10-15 03:09:50|16134.88|16054.88|16135.75|16055.75|16135.75|16055.75|16134.68|16054.68|9
1728961800000|2024-10-15 03:10:00|16135.76|16055.76|16135.25|16055.25|16135.76|16055.76|16135.25|16055.25|7
1728961810000|2024-10-15 03:10:10|16135.04|16055.04|16135.02|16055.02|16135.04|16055.04|16134.54|16054.54|10
1728961820000|2024-10-15 03:10:20|16135.01|16055.01|16135.2|16055.2|16135.2|16055.2|16134.96|16054.96|8
1728961830000|2024-10-15 03:10:30|16135.81|16055.81|16135.6|16055.6|16136.21|16056.21|16135.6|16055.6|10
1728961840000|2024-10-15 03:10:40|16135.76|16055.76|16135.78|16055.78|16136.11|16056.11|16135.76|16055.76|9
1728961850000|2024-10-15 03:10:50|16135.77|16055.77|16135.76|16055.76|16136.09|16056.09|16135.35|16055.35|8
1728961860000|2024-10-15 03:11:00|16135.91|16055.91|16135.6|16055.6|16136.07|16056.07|16135.09|16055.09|9
1728961870000|2024-10-15 03:11:10|16134.83|16054.83|16133.36|16053.36|16135.87|16055.87|16133.36|16053.36|8
1728961880000|2024-10-15 03:11:20|16133.35|16053.35|16133.35|16053.35|16134.15|16054.15|16133.33|16053.33|8
1728961890000|2024-10-15 03:11:30|16133.38|16053.38|16133.5|16053.5|16134.25|16054.25|16133.38|16053.38|10
1728961900000|2024-10-15 03:11:40|16133.62|16053.62|16133.65|16053.65|16133.86|16053.86|16133.62|16053.62|6
1728961910000|2024-10-15 03:11:50|16133.23|16053.23|16133.89|16053.89|16134|16054|16133.03|16053.03|10
1728961920000|2024-10-15 03:12:00|16133.98|16053.98|16134.12|16054.12|16134.12|16054.12|16133.45|16053.45|10
1728961930000|2024-10-15 03:12:10|16135.78|16055.78|16136.16|16056.16|16136.16|16056.16|16135.78|16055.78|6
1728961940000|2024-10-15 03:12:20|16136.15|16056.15|16134.97|16054.97|16136.27|16056.27|16134.66|16054.66|9
1728961950000|2024-10-15 03:12:30|16135.14|16055.14|16135.9|16055.9|16135.96|16055.96|16135.14|16055.14|7
1728961960000|2024-10-15 03:12:40|16135.91|16055.91|16136.17|16056.17|16136.34|16056.34|16135.89|16055.89|9
1728961970000|2024-10-15 03:12:50|16136.51|16056.51|16136.26|16056.26|16136.51|16056.51|16136.05|16056.05|9
1728961980000|2024-10-15 03:13:00|16136.24|16056.24|16136.22|16056.22|16136.85|16056.85|16135.83|16055.83|10
1728961990000|2024-10-15 03:13:10|16136.76|16056.76|16136.15|16056.15|16136.83|16056.83|16136.15|16056.15|9
1728962000000|2024-10-15 03:13:20|16136.13|16056.13|16137.06|16057.06|16137.06|16057.06|16135.83|16055.83|9
1728962010000|2024-10-15 03:13:30|16136.28|16056.28|16136.69|16056.69|16136.96|16056.96|16135.58|16055.58|8
1728962020000|2024-10-15 03:13:40|16136.3|16056.3|16137.4|16057.4|16137.4|16057.4|16136.3|16056.3|8
1728962030000|2024-10-15 03:13:50|16136.95|16056.95|16137.5|16057.5|16137.51|16057.51|16136.91|16056.91|10
1728962040000|2024-10-15 03:14:00|16137.4|16057.4|16137.91|16057.91|16138.04|16058.04|16137.4|16057.4|9
1728962050000|2024-10-15 03:14:10|16137.36|16057.36|16136.06|16056.06|16137.88|16057.88|16136.06|16056.06|9
1728962060000|2024-10-15 03:14:20|16136.04|16056.04|16134.2|16054.2|16136.04|16056.04|16134.1|16054.1|9
1728962070000|2024-10-15 03:14:30|16134.23|16054.23|16133.72|16053.72|16134.23|16054.23|16133.35|16053.35|7
1728962080000|2024-10-15 03:14:40|16133.71|16053.71|16135.35|16055.35|16136.61|16056.61|16133.32|16053.32|6
1728962090000|2024-10-15 03:14:50|16134.19|16054.19|16134.54|16054.54|16134.71|16054.71|16134.19|16054.19|10
1728962100000|2024-10-15 03:15:00|16134.44|16054.44|16133.57|16053.57|16134.83|16054.83|16133.37|16053.37|10
1728962110000|2024-10-15 03:15:10|16132.81|16052.81|16128.07|16048.07|16132.81|16052.81|16128.07|16048.07|9
1728962120000|2024-10-15 03:15:20|16128.18|16048.18|16127.63|16047.63|16128.66|16048.66|16127.17|16047.17|9
1728962130000|2024-10-15 03:15:30|16127.61|16047.61|16126.91|16046.91|16127.61|16047.61|16126.91|16046.91|9
1728962140000|2024-10-15 03:15:40|16127.23|16047.23|16127.75|16047.75|16127.75|16047.75|16127.23|16047.23|9
1728962150000|2024-10-15 03:15:50|16128.01|16048.01|16128.73|16048.73|16128.73|16048.73|16127.61|16047.61|8
1728962160000|2024-10-15 03:16:00|16128.72|16048.72|16131.08|16051.08|16131.08|16051.08|16128.71|16048.71|8
1728962170000|2024-10-15 03:16:10|16131.06|16051.06|16130.76|16050.76|16131.3|16051.3|16130.4|16050.4|10
1728962180000|2024-10-15 03:16:20|16129.99|16049.99|16130|16050|16130.48|16050.48|16129.84|16049.84|8
1728962190000|2024-10-15 03:16:30|16130.37|16050.37|16129.78|16049.78|16130.88|16050.88|16129.78|16049.78|10
1728962200000|2024-10-15 03:16:40|16129.52|16049.52|16129.89|16049.89|16130.44|16050.44|16129.2|16049.2|10
1728962210000|2024-10-15 03:16:50|16129.69|16049.69|16129.16|16049.16|16129.69|16049.69|16128.49|16048.49|10
1728962220000|2024-10-15 03:17:00|16129.41|16049.41|16129.61|16049.61|16129.68|16049.68|16129.41|16049.41|9
1728962230000|2024-10-15 03:17:10|16129.6|16049.6|16129.75|16049.75|16129.75|16049.75|16129.08|16049.08|10
1728962240000|2024-10-15 03:17:20|16129.37|16049.37|16129.87|16049.87|16130.33|16050.33|16129.37|16049.37|9
1728962250000|2024-10-15 03:17:30|16129.68|16049.68|16128.99|16048.99|16130.21|16050.21|16128.99|16048.99|9
1728962260000|2024-10-15 03:17:40|16129|16049|16127.54|16047.54|16129|16049|16127.53|16047.53|9
1728962270000|2024-10-15 03:17:50|16127.5|16047.5|16127.43|16047.43|16128.01|16048.01|16127.43|16047.43|9
1728962280000|2024-10-15 03:18:00|16127.88|16047.88|16126.41|16046.41|16127.88|16047.88|16125.97|16045.97|9
1728962290000|2024-10-15 03:18:10|16126.28|16046.28|16125.91|16045.91|16126.56|16046.56|16125.22|16045.22|10
1728962300000|2024-10-15 03:18:20|16125.89|16045.89|16125.67|16045.67|16126.19|16046.19|16125.67|16045.67|9
1728962310000|2024-10-15 03:18:30|16125.39|16045.39|16123.54|16043.54|16125.39|16045.39|16123.35|16043.35|10
1728962320000|2024-10-15 03:18:40|16123.66|16043.66|16123.11|16043.11|16124.07|16044.07|16123.11|16043.11|10
1728962330000|2024-10-15 03:18:50|16123.15|16043.15|16123.61|16043.61|16124.17|16044.17|16123.15|16043.15|9
1728962340000|2024-10-15 03:19:00|16124.03|16044.03|16123.23|16043.23|16124.09|16044.09|16123.16|16043.16|10
1728962350000|2024-10-15 03:19:10|16123.76|16043.76|16123.51|16043.51|16123.82|16043.82|16123.06|16043.06|10
1728962360000|2024-10-15 03:19:20|16123.04|16043.04|16122.46|16042.46|16123.33|16043.33|16122.46|16042.46|9
1728962370000|2024-10-15 03:19:30|16123.01|16043.01|16122.47|16042.47|16123.01|16043.01|16122.42|16042.42|8
1728962380000|2024-10-15 03:19:40|16122.91|16042.91|16122.88|16042.88|16122.91|16042.91|16122.33|16042.33|4
1728962390000|2024-10-15 03:19:50|16122.86|16042.86|16121.87|16041.87|16122.86|16042.86|16121.86|16041.86|8
1728962400000|2024-10-15 03:20:00|16121.82|16041.82|16122.02|16042.02|16122.03|16042.03|16121.69|16041.69|8
1728962410000|2024-10-15 03:20:10|16121.99|16041.99|16125.51|16045.51|16125.51|16045.51|16121.68|16041.68|7
1728962420000|2024-10-15 03:20:20|16125.82|16045.82|16125.41|16045.41|16126.03|16046.03|16124.95|16044.95|10
1728962430000|2024-10-15 03:20:30|16125.28|16045.28|16124.91|16044.91|16125.3|16045.3|16124.76|16044.76|8
1728962440000|2024-10-15 03:20:40|16124.98|16044.98|16124.45|16044.45|16125.32|16045.32|16124.45|16044.45|8
1728962450000|2024-10-15 03:20:50|16125.18|16045.18|16124.87|16044.87|16125.18|16045.18|16124.48|16044.48|9
1728962460000|2024-10-15 03:21:00|16124.98|16044.98|16124.98|16044.98|16124.98|16044.98|16124.12|16044.12|5
1728962470000|2024-10-15 03:21:10|16124.97|16044.97|16120.16|16040.16|16124.97|16044.97|16120.16|16040.16|8
1728962480000|2024-10-15 03:21:20|16120.62|16040.62|16119.65|16039.65|16120.65|16040.65|16119.33|16039.33|10
1728962490000|2024-10-15 03:21:30|16119.64|16039.64|16118.98|16038.98|16119.8|16039.8|16118.98|16038.98|9
1728962500000|2024-10-15 03:21:40|16119.12|16039.12|16118.64|16038.64|16119.31|16039.31|16118.64|16038.64|8
1728962510000|2024-10-15 03:21:50|16118.66|16038.66|16117.58|16037.58|16119.04|16039.04|16117.58|16037.58|10
1728962520000|2024-10-15 03:22:00|16117.56|16037.56|16117.26|16037.26|16118.01|16038.01|16117.19|16037.19|9
1728962530000|2024-10-15 03:22:10|16117.92|16037.92|16117.88|16037.88|16117.94|16037.94|16117.44|16037.44|9
1728962540000|2024-10-15 03:22:20|16117.52|16037.52|16118.05|16038.05|16118.46|16038.46|16117.52|16037.52|10
1728962550000|2024-10-15 03:22:30|16118.35|16038.35|16118.14|16038.14|16118.52|16038.52|16118.14|16038.14|7
1728962560000|2024-10-15 03:22:40|16118.51|16038.51|16118.72|16038.72|16119.06|16039.06|16118.24|16038.24|7
1728962570000|2024-10-15 03:22:50|16119.07|16039.07|16119.14|16039.14|16120.22|16040.22|16119.04|16039.04|10
1728962580000|2024-10-15 03:23:00|16119.04|16039.04|16118.56|16038.56|16119.26|16039.26|16118.56|16038.56|10
1728962590000|2024-10-15 03:23:10|16117.07|16037.07|16117.14|16037.14|16117.35|16037.35|16115.65|16035.65|10
1728962600000|2024-10-15 03:23:20|16116.52|16036.52|16115.84|16035.84|16116.76|16036.76|16115.82|16035.82|9
1728962610000|2024-10-15 03:23:30|16115.68|16035.68|16114.9|16034.9|16116.83|16036.83|16114.9|16034.9|10
1728962620000|2024-10-15 03:23:40|16114.89|16034.89|16114.48|16034.48|16115.19|16035.19|16114.48|16034.48|10
1728962630000|2024-10-15 03:23:50|16114.9|16034.9|16115.09|16035.09|16115.09|16035.09|16114.06|16034.06|10
1728962640000|2024-10-15 03:24:00|16115.1|16035.1|16114.52|16034.52|16115.1|16035.1|16114.42|16034.42|8
1728962650000|2024-10-15 03:24:10|16114.5|16034.5|16110.66|16030.66|16114.82|16034.82|16110.39|16030.39|10
1728962660000|2024-10-15 03:24:20|16110.23|16030.23|16110.56|16030.56|16110.88|16030.88|16109.93|16029.93|9
1728962670000|2024-10-15 03:24:30|16109.98|16029.98|16110.45|16030.45|16110.55|16030.55|16109.69|16029.69|8
1728962680000|2024-10-15 03:24:40|16110.39|16030.39|16109.38|16029.38|16110.39|16030.39|16109.37|16029.37|8
1728962690000|2024-10-15 03:24:50|16109.32|16029.32|16109.54|16029.54|16110.24|16030.24|16109.28|16029.28|9
1728962700000|2024-10-15 03:25:00|16109.53|16029.53|16108.99|16028.99|16109.53|16029.53|16108.97|16028.97|9
1728962710000|2024-10-15 03:25:10|16108.53|16028.53|16107.31|16027.31|16108.53|16028.53|16106.91|16026.91|10
1728962720000|2024-10-15 03:25:20|16107.3|16027.3|16111.48|16031.48|16111.48|16031.48|16107.26|16027.26|10
1728962730000|2024-10-15 03:25:30|16111.49|16031.49|16112.67|16032.67|16112.92|16032.92|16111.26|16031.26|10
1728962740000|2024-10-15 03:25:40|16112.6|16032.6|16110.77|16030.77|16112.6|16032.6|16110.77|16030.77|10
1728962750000|2024-10-15 03:25:50|16110.76|16030.76|16110.28|16030.28|16111.22|16031.22|16110.23|16030.23|9
1728962760000|2024-10-15 03:26:00|16110.26|16030.26|16109.79|16029.79|16110.26|16030.26|16109.47|16029.47|9
1728962770000|2024-10-15 03:26:10|16109.78|16029.78|16106.84|16026.84|16109.87|16029.87|16106.84|16026.84|10
1728962780000|2024-10-15 03:26:20|16107.28|16027.28|16106.34|16026.34|16107.39|16027.39|16105.81|16025.81|10
1728962790000|2024-10-15 03:26:30|16106.93|16026.93|16106.11|16026.11|16106.93|16026.93|16104.84|16024.84|10
1728962800000|2024-10-15 03:26:40|16106.2|16026.2|16106.88|16026.88|16106.88|16026.88|16106.2|16026.2|9
1728962810000|2024-10-15 03:26:50|16106.74|16026.74|16107.6|16027.6|16108.27|16028.27|16106.74|16026.74|10
1728962820000|2024-10-15 03:27:00|16107.67|16027.67|16107.59|16027.59|16107.86|16027.86|16107.32|16027.32|10
1728962830000|2024-10-15 03:27:10|16107.58|16027.58|16108.98|16028.98|16108.98|16028.98|16107.05|16027.05|10
1728962840000|2024-10-15 03:27:20|16109.4|16029.4|16107.81|16027.81|16109.41|16029.41|16107.81|16027.81|9
1728962850000|2024-10-15 03:27:30|16107.8|16027.8|16108.26|16028.26|16108.27|16028.27|16107.38|16027.38|9
1728962860000|2024-10-15 03:27:40|16108.24|16028.24|16107.58|16027.58|16108.24|16028.24|16107.58|16027.58|8
1728962870000|2024-10-15 03:27:50|16107.79|16027.79|16107.28|16027.28|16107.79|16027.79|16107.28|16027.28|9
1728962880000|2024-10-15 03:28:00|16107.22|16027.22|16107.43|16027.43|16107.43|16027.43|16105.82|16025.82|10
1728962890000|2024-10-15 03:28:10|16105.79|16025.79|16106.11|16026.11|16106.15|16026.15|16105.79|16025.79|8
1728962900000|2024-10-15 03:28:20|16106.18|16026.18|16106.79|16026.79|16106.79|16026.79|16105.57|16025.57|8
1728962910000|2024-10-15 03:28:30|16106.68|16026.68|16106.59|16026.59|16106.73|16026.73|16105.84|16025.84|10
1728962920000|2024-10-15 03:28:40|16106.86|16026.86|16107.91|16027.91|16108.27|16028.27|16106.86|16026.86|9
1728962930000|2024-10-15 03:28:50|16106.99|16026.99|16107.53|16027.53|16108.37|16028.37|16106.99|16026.99|9
1728962940000|2024-10-15 03:29:00|16107.54|16027.54|16106.11|16026.11|16107.54|16027.54|16106.1|16026.1|9
1728962950000|2024-10-15 03:29:10|16106.37|16026.37|16106.97|16026.97|16107.02|16027.02|16106.08|16026.08|10
1728962960000|2024-10-15 03:29:20|16106.98|16026.98|16106.36|16026.36|16106.98|16026.98|16106.12|16026.12|10
1728962970000|2024-10-15 03:29:30|16106.82|16026.82|16109.35|16029.35|16110.02|16030.02|16106.73|16026.73|8
1728962980000|2024-10-15 03:29:40|16110.35|16030.35|16110.26|16030.26|16111.7|16031.7|16110.26|16030.26|9
1728962990000|2024-10-15 03:29:50|16110.54|16030.54|16110.13|16030.13|16110.9|16030.9|16110.11|16030.11|8
1728963000000|2024-10-15 03:30:00|16109.88|16029.88|16111.14|16031.14|16111.5|16031.5|16109.83|16029.83|9
1728963010000|2024-10-15 03:30:10|16110.76|16030.76|16111.89|16031.89|16111.89|16031.89|16110.76|16030.76|9
1728963020000|2024-10-15 03:30:20|16111.93|16031.93|16110.81|16030.81|16111.93|16031.93|16110.27|16030.27|10
1728963030000|2024-10-15 03:30:30|16110.91|16030.91|16111.38|16031.38|16111.41|16031.41|16110.57|16030.57|9
1728963040000|2024-10-15 03:30:40|16110.76|16030.76|16110.52|16030.52|16111.33|16031.33|16110.28|16030.28|8
1728963050000|2024-10-15 03:30:50|16110.37|16030.37|16108.19|16028.19|16110.37|16030.37|16107.22|16027.22|10
1728963060000|2024-10-15 03:31:00|16108.13|16028.13|16107.87|16027.87|16108.5|16028.5|16107.65|16027.65|9
1728963070000|2024-10-15 03:31:10|16107.9|16027.9|16110.92|16030.92|16110.92|16030.92|16107.89|16027.89|9
1728963080000|2024-10-15 03:31:20|16111.01|16031.01|16111.14|16031.14|16111.15|16031.15|16110.66|16030.66|5
1728963090000|2024-10-15 03:31:30|16111.1|16031.1|16109.88|16029.88|16111.1|16031.1|16109.42|16029.42|10
1728963100000|2024-10-15 03:31:40|16109.37|16029.37|16109.09|16029.09|16109.68|16029.68|16109.09|16029.09|6
1728963110000|2024-10-15 03:31:50|16109.33|16029.33|16109.64|16029.64|16109.67|16029.67|16109.09|16029.09|9
1728963120000|2024-10-15 03:32:00|16109.63|16029.63|16106.71|16026.71|16109.63|16029.63|16106.71|16026.71|10
1728963130000|2024-10-15 03:32:10|16106.29|16026.29|16105.58|16025.58|16106.29|16026.29|16105.29|16025.29|9
1728963140000|2024-10-15 03:32:20|16105.47|16025.47|16105.31|16025.31|16105.75|16025.75|16104.98|16024.98|10
1728963150000|2024-10-15 03:32:30|16105.23|16025.23|16103.37|16023.37|16105.53|16025.53|16103.37|16023.37|9
1728963160000|2024-10-15 03:32:40|16102.89|16022.89|16102.59|16022.59|16103.27|16023.27|16102.59|16022.59|10
1728963170000|2024-10-15 03:32:50|16102.3|16022.3|16098.92|16018.92|16102.3|16022.3|16098.78|16018.78|8
1728963180000|2024-10-15 03:33:00|16098.96|16018.96|16098.67|16018.67|16099.93|16019.93|16098.67|16018.67|9
1728963190000|2024-10-15 03:33:10|16098.64|16018.64|16097.28|16017.28|16098.64|16018.64|16096.44|16016.44|9
1728963200000|2024-10-15 03:33:20|16096.98|16016.98|16097.04|16017.04|16097.04|16017.04|16096.2|16016.2|8
1728963210000|2024-10-15 03:33:30|16097.1|16017.1|16094.62|16014.62|16097.1|16017.1|16094.62|16014.62|10
1728963220000|2024-10-15 03:33:40|16094.55|16014.55|16092.29|16012.29|16094.55|16014.55|16092.29|16012.29|10
1728963230000|2024-10-15 03:33:50|16091.18|16011.18|16090.8|16010.8|16092.15|16012.15|16090.4|16010.4|10
1728963240000|2024-10-15 03:34:00|16090.73|16010.73|16082.03|16002.03|16090.73|16010.73|16081.8|16001.8|10
1728963250000|2024-10-15 03:34:10|16082.75|16002.75|16081.82|16001.82|16082.75|16002.75|16081.33|16001.33|9
1728963260000|2024-10-15 03:34:20|16081.78|16001.78|16081.23|16001.23|16081.78|16001.78|16080.74|16000.74|7
1728963270000|2024-10-15 03:34:30|16081.22|16001.22|16080.34|16000.34|16081.74|16001.74|16080.34|16000.34|10
1728963280000|2024-10-15 03:34:40|16080.21|16000.21|16080.18|16000.18|16080.21|16000.21|16079.88|15999.88|6
1728963290000|2024-10-15 03:34:50|16079.89|15999.89|16079.77|15999.77|16080.52|16000.52|16079.77|15999.77|10
1728963300000|2024-10-15 03:35:00|16080.19|16000.19|16071.6|15991.6|16080.19|16000.19|16071.6|15991.6|10
1728963310000|2024-10-15 03:35:10|16071.51|15991.51|16069.19|15989.19|16071.51|15991.51|16069.19|15989.19|10
1728963320000|2024-10-15 03:35:20|16070.05|15990.05|16062.74|15982.74|16070.05|15990.05|16062.74|15982.74|9
1728963330000|2024-10-15 03:35:30|16063.69|15983.69|16060.72|15980.72|16063.69|15983.69|16058.19|15978.19|10
1728963340000|2024-10-15 03:35:40|16061.27|15981.27|16062.46|15982.46|16062.72|15982.72|16060.8|15980.8|9
1728963350000|2024-10-15 03:35:50|16062.59|15982.59|16061.7|15981.7|16062.59|15982.59|16060.75|15980.75|10
1728963360000|2024-10-15 03:36:00|16062.57|15982.57|16061.63|15981.63|16063|15983|16061.34|15981.34|10
1728963370000|2024-10-15 03:36:10|16059.52|15979.52|16056.44|15976.44|16059.66|15979.66|16055.51|15975.51|10
1728963380000|2024-10-15 03:36:20|16057|15977|16053.76|15973.76|16057.72|15977.72|16051.93|15971.93|10
1728963390000|2024-10-15 03:36:30|16054.1|15974.1|16052.47|15972.47|16054.74|15974.74|16052.47|15972.47|10
1728963400000|2024-10-15 03:36:40|16051.8|15971.8|16051.62|15971.62|16052.06|15972.06|16051.55|15971.55|9
1728963410000|2024-10-15 03:36:50|16052.15|15972.15|16051.95|15971.95|16052.15|15972.15|16051.4|15971.4|10
1728963420000|2024-10-15 03:37:00|16050.79|15970.79|16052.18|15972.18|16052.99|15972.99|16050.67|15970.67|10
1728963430000|2024-10-15 03:37:10|16052.88|15972.88|16053.41|15973.41|16053.66|15973.66|16052.69|15972.69|10
1728963440000|2024-10-15 03:37:20|16053.36|15973.36|16052.63|15972.63|16053.39|15973.39|16051.32|15971.32|9
1728963450000|2024-10-15 03:37:30|16052.11|15972.11|16054.58|15974.58|16054.71|15974.71|16052.11|15972.11|10
1728963460000|2024-10-15 03:37:40|16054.67|15974.67|16054.67|15974.67|16054.77|15974.77|16054.4|15974.4|9
1728963470000|2024-10-15 03:37:50|16054.64|15974.64|16056.3|15976.3|16056.75|15976.75|16054.64|15974.64|10
1728963480000|2024-10-15 03:38:00|16056.02|15976.02|16056.4|15976.4|16056.97|15976.97|16055.71|15975.71|10
1728963490000|2024-10-15 03:38:10|16056.41|15976.41|16057.05|15977.05|16058.59|15978.59|16056.41|15976.41|8
1728963500000|2024-10-15 03:38:20|16057.1|15977.1|16055.39|15975.39|16058.04|15978.04|16055.27|15975.27|10
1728963510000|2024-10-15 03:38:30|16055.44|15975.44|16054.75|15974.75|16055.46|15975.46|16054.37|15974.37|9
1728963520000|2024-10-15 03:38:40|16055.35|15975.35|16056|15976|16056.08|15976.08|16055.35|15975.35|9
1728963530000|2024-10-15 03:38:50|16054.89|15974.89|16057.19|15977.19|16057.19|15977.19|16054.89|15974.89|9
1728963540000|2024-10-15 03:39:00|16057.38|15977.38|16056.08|15976.08|16058.14|15978.14|16056.08|15976.08|9
1728963550000|2024-10-15 03:39:10|16055.27|15975.27|16055|15975|16055.89|15975.89|16054.88|15974.88|10
1728963560000|2024-10-15 03:39:20|16055.74|15975.74|16055.29|15975.29|16055.74|15975.74|16054.92|15974.92|8
1728963570000|2024-10-15 03:39:30|16055.96|15975.96|16056.27|15976.27|16056.49|15976.49|16055.73|15975.73|10
1728963580000|2024-10-15 03:39:40|16057.93|15977.93|16059.61|15979.61|16059.78|15979.78|16057.93|15977.93|10
1728963590000|2024-10-15 03:39:50|16062.7|15982.7|16066.41|15986.41|16066.41|15986.41|16062.7|15982.7|10
1728963600000|2024-10-15 03:40:00|16065.64|15985.64|16064.54|15984.54|16066.27|15986.27|16064.18|15984.18|10
1728963610000|2024-10-15 03:40:10|16064.51|15984.51|16064.83|15984.83|16064.83|15984.83|16064.18|15984.18|7
1728963620000|2024-10-15 03:40:20|16064.86|15984.86|16068.6|15988.6|16068.6|15988.6|16064.86|15984.86|10
1728963630000|2024-10-15 03:40:30|16068.8|15988.8|16069.36|15989.36|16069.36|15989.36|16068.72|15988.72|8
1728963640000|2024-10-15 03:40:40|16069.07|15989.07|16070.04|15990.04|16070.04|15990.04|16068.85|15988.85|8
1728963650000|2024-10-15 03:40:50|16070.72|15990.72|16072|15992|16072.01|15992.01|16070.66|15990.66|10
1728963660000|2024-10-15 03:41:00|16072.09|15992.09|16074.93|15994.93|16075.23|15995.23|16072.09|15992.09|10
1728963670000|2024-10-15 03:41:10|16074.98|15994.98|16075.65|15995.65|16075.93|15995.93|16074.98|15994.98|9
1728963680000|2024-10-15 03:41:20|16076.13|15996.13|16076.1|15996.1|16076.35|15996.35|16075.38|15995.38|10
1728963690000|2024-10-15 03:41:30|16076.09|15996.09|16075.9|15995.9|16076.42|15996.42|16075.9|15995.9|10
1728963700000|2024-10-15 03:41:40|16075.73|15995.73|16078.81|15998.81|16078.81|15998.81|16075.14|15995.14|10
1728963710000|2024-10-15 03:41:50|16078.79|15998.79|16081.32|16001.32|16081.32|16001.32|16078.72|15998.72|10
1728963720000|2024-10-15 03:42:00|16081.29|16001.29|16081.32|16001.32|16081.39|16001.39|16080.6|16000.6|9
1728963730000|2024-10-15 03:42:10|16080.99|16000.99|16082.81|16002.81|16082.81|16002.81|16080.87|16000.87|8
1728963740000|2024-10-15 03:42:20|16082.86|16002.86|16081.87|16001.87|16082.86|16002.86|16081.87|16001.87|10
1728963750000|2024-10-15 03:42:30|16081.56|16001.56|16080.13|16000.13|16082.29|16002.29|16080.13|16000.13|10
1728963760000|2024-10-15 03:42:40|16079.43|15999.43|16079.79|15999.79|16080.23|16000.23|16079.01|15999.01|9
1728963770000|2024-10-15 03:42:50|16079.89|15999.89|16079.5|15999.5|16079.89|15999.89|16079.16|15999.16|7
1728963780000|2024-10-15 03:43:00|16079.64|15999.64|16082.66|16002.66|16082.66|16002.66|16079.3|15999.3|8
1728963790000|2024-10-15 03:43:10|16082.7|16002.7|16082.38|16002.38|16082.7|16002.7|16081.75|16001.75|9
1728963800000|2024-10-15 03:43:20|16082.4|16002.4|16081.7|16001.7|16082.4|16002.4|16081.12|16001.12|9
1728963810000|2024-10-15 03:43:30|16081.71|16001.71|16081.09|16001.09|16081.76|16001.76|16081.09|16001.09|6
1728963820000|2024-10-15 03:43:40|16081.31|16001.31|16081.81|16001.81|16081.83|16001.83|16080.53|16000.53|10
1728963830000|2024-10-15 03:43:50|16081.95|16001.95|16081.77|16001.77|16082.22|16002.22|16081.47|16001.47|9
1728963840000|2024-10-15 03:44:00|16081.42|16001.42|16081.47|16001.47|16081.47|16001.47|16081.42|16001.42|5
1728963850000|2024-10-15 03:44:10|16081.72|16001.72|16082.72|16002.72|16082.72|16002.72|16081.72|16001.72|10
1728963860000|2024-10-15 03:44:20|16082.76|16002.76|16083.75|16003.75|16084.48|16004.48|16082.76|16002.76|10
1728963870000|2024-10-15 03:44:30|16083.68|16003.68|16084.38|16004.38|16084.38|16004.38|16083.45|16003.45|10
1728963880000|2024-10-15 03:44:40|16084.39|16004.39|16084.12|16004.12|16084.4|16004.4|16083.89|16003.89|10
1728963890000|2024-10-15 03:44:50|16084.15|16004.15|16082.74|16002.74|16084.15|16004.15|16082.74|16002.74|10
1728963900000|2024-10-15 03:45:00|16083.32|16003.32|16084.16|16004.16|16084.16|16004.16|16083|16003|8
1728963910000|2024-10-15 03:45:10|16084.37|16004.37|16083.87|16003.87|16085.88|16005.88|16083.54|16003.54|10
1728963920000|2024-10-15 03:45:20|16084.31|16004.31|16085.24|16005.24|16085.27|16005.27|16083.75|16003.75|5
1728963930000|2024-10-15 03:45:30|16085.13|16005.13|16084.33|16004.33|16085.14|16005.14|16084.31|16004.31|9
1728963940000|2024-10-15 03:45:40|16084.67|16004.67|16083.7|16003.7|16084.67|16004.67|16083.67|16003.67|8
1728963950000|2024-10-15 03:45:50|16083.72|16003.72|16084.11|16004.11|16084.11|16004.11|16083.44|16003.44|7
1728963960000|2024-10-15 03:46:00|16083.52|16003.52|16084.67|16004.67|16084.67|16004.67|16083.5|16003.5|10
1728963970000|2024-10-15 03:46:10|16084.71|16004.71|16088.73|16008.73|16088.73|16008.73|16084.69|16004.69|9
1728963980000|2024-10-15 03:46:20|16088.93|16008.93|16088.93|16008.93|16089.76|16009.76|16088.71|16008.71|9
1728963990000|2024-10-15 03:46:30|16089.32|16009.32|16090.28|16010.28|16090.28|16010.28|16088.9|16008.9|10
1728964000000|2024-10-15 03:46:40|16090.33|16010.33|16090.55|16010.55|16090.55|16010.55|16089.93|16009.93|9
1728964010000|2024-10-15 03:46:50|16090.58|16010.58|16091.94|16011.94|16091.95|16011.95|16090.58|16010.58|8
1728964020000|2024-10-15 03:47:00|16091.43|16011.43|16091.59|16011.59|16091.72|16011.72|16091.27|16011.27|9
1728964030000|2024-10-15 03:47:10|16091.58|16011.58|16091.16|16011.16|16091.58|16011.58|16091.16|16011.16|7
1728964040000|2024-10-15 03:47:20|16091.13|16011.13|16093.9|16013.9|16093.96|16013.96|16091.13|16011.13|9
1728964050000|2024-10-15 03:47:30|16093.93|16013.93|16093.11|16013.11|16094.07|16014.07|16092.66|16012.66|10
1728964060000|2024-10-15 03:47:40|16093.12|16013.12|16093.96|16013.96|16093.96|16013.96|16092.94|16012.94|9
1728964070000|2024-10-15 03:47:50|16093.95|16013.95|16093.79|16013.79|16093.95|16013.95|16093.74|16013.74|8
1728964080000|2024-10-15 03:48:00|16093.78|16013.78|16094.06|16014.06|16094.06|16014.06|16093.78|16013.78|7
1728964090000|2024-10-15 03:48:10|16093.82|16013.82|16092.61|16012.61|16093.82|16013.82|16092.41|16012.41|10
1728964100000|2024-10-15 03:48:20|16092.14|16012.14|16090.56|16010.56|16092.49|16012.49|16090.56|16010.56|9
1728964110000|2024-10-15 03:48:30|16090.54|16010.54|16089.67|16009.67|16090.54|16010.54|16089.39|16009.39|9
1728964120000|2024-10-15 03:48:40|16089.35|16009.35|16091.25|16011.25|16091.25|16011.25|16089.35|16009.35|10
1728964130000|2024-10-15 03:48:50|16091.34|16011.34|16091.9|16011.9|16091.9|16011.9|16090.77|16010.77|8
1728964140000|2024-10-15 03:49:00|16091.65|16011.65|16091.58|16011.58|16091.65|16011.65|16090.99|16010.99|7
1728964150000|2024-10-15 03:49:10|16091.61|16011.61|16090.18|16010.18|16091.61|16011.61|16089.79|16009.79|9
1728964160000|2024-10-15 03:49:20|16089.84|16009.84|16088.49|16008.49|16089.84|16009.84|16088.3|16008.3|9
1728964170000|2024-10-15 03:49:30|16088.72|16008.72|16089.11|16009.11|16089.63|16009.63|16088.61|16008.61|10
1728964180000|2024-10-15 03:49:40|16089.12|16009.12|16089.9|16009.9|16089.9|16009.9|16089.12|16009.12|8
1728964190000|2024-10-15 03:49:50|16089.65|16009.65|16090.11|16010.11|16090.11|16010.11|16089.63|16009.63|6
1728964200000|2024-10-15 03:50:00|16089.89|16009.89|16088.75|16008.75|16089.89|16009.89|16088.61|16008.61|9
1728964210000|2024-10-15 03:50:10|16088.74|16008.74|16089.45|16009.45|16089.48|16009.48|16088.73|16008.73|9
1728964220000|2024-10-15 03:50:20|16089.41|16009.41|16089.07|16009.07|16089.43|16009.43|16089.07|16009.07|9
1728964230000|2024-10-15 03:50:30|16089.57|16009.57|16088.29|16008.29|16089.57|16009.57|16087.99|16007.99|10
1728964240000|2024-10-15 03:50:40|16087.88|16007.88|16085.6|16005.6|16087.88|16007.88|16085.13|16005.13|10
1728964250000|2024-10-15 03:50:50|16085.88|16005.88|16085.56|16005.56|16086.14|16006.14|16085.56|16005.56|8
1728964260000|2024-10-15 03:51:00|16085.77|16005.77|16085.42|16005.42|16085.78|16005.78|16084.65|16004.65|10
1728964270000|2024-10-15 03:51:10|16085.65|16005.65|16085.78|16005.78|16086.22|16006.22|16085.41|16005.41|9
1728964280000|2024-10-15 03:51:20|16084.13|16004.13|16083.7|16003.7|16084.46|16004.46|16083.7|16003.7|10
1728964290000|2024-10-15 03:51:30|16084.45|16004.45|16083.93|16003.93|16085.21|16005.21|16083.51|16003.51|9
1728964300000|2024-10-15 03:51:40|16084.12|16004.12|16082.37|16002.37|16084.12|16004.12|16082.33|16002.33|7
1728964310000|2024-10-15 03:51:50|16082.27|16002.27|16082.35|16002.35|16082.62|16002.62|16082.07|16002.07|8
1728964320000|2024-10-15 03:52:00|16082.71|16002.71|16080.95|16000.95|16082.97|16002.97|16080.86|16000.86|10
1728964330000|2024-10-15 03:52:10|16080.92|16000.92|16076.89|15996.89|16080.92|16000.92|16076.89|15996.89|10
1728964340000|2024-10-15 03:52:20|16076.83|15996.83|16075.1|15995.1|16077.21|15997.21|16075.1|15995.1|10
1728964350000|2024-10-15 03:52:30|16074.79|15994.79|16074.21|15994.21|16074.81|15994.81|16074.06|15994.06|8
1728964360000|2024-10-15 03:52:40|16074.1|15994.1|16075.18|15995.18|16075.61|15995.61|16074.1|15994.1|10
1728964370000|2024-10-15 03:52:50|16074.92|15994.92|16073.97|15993.97|16075.38|15995.38|16073.97|15993.97|9
1728964380000|2024-10-15 03:53:00|16074.01|15994.01|16071.92|15991.92|16074.02|15994.02|16071.92|15991.92|10
1728964390000|2024-10-15 03:53:10|16071.74|15991.74|16066.7|15986.7|16071.93|15991.93|16066.7|15986.7|9
1728964400000|2024-10-15 03:53:20|16067.24|15987.24|16061.78|15981.78|16067.31|15987.31|16061.76|15981.76|10
1728964410000|2024-10-15 03:53:30|16061.77|15981.77|16063.1|15983.1|16063.1|15983.1|16061.65|15981.65|10
1728964420000|2024-10-15 03:53:40|16062.98|15982.98|16062.43|15982.43|16063.07|15983.07|16062.29|15982.29|7
1728964430000|2024-10-15 03:53:50|16062.67|15982.67|16062.74|15982.74|16063.26|15983.26|16061.96|15981.96|10
1728964440000|2024-10-15 03:54:00|16062.73|15982.73|16061.64|15981.64|16063.06|15983.06|16061.54|15981.54|10
1728964450000|2024-10-15 03:54:10|16061.42|15981.42|16062.31|15982.31|16062.43|15982.43|16061.42|15981.42|10
1728964460000|2024-10-15 03:54:20|16062.94|15982.94|16062.48|15982.48|16063.07|15983.07|16062.48|15982.48|9
1728964470000|2024-10-15 03:54:30|16062.5|15982.5|16062.87|15982.87|16063.21|15983.21|16062.5|15982.5|9
1728964480000|2024-10-15 03:54:40|16063.27|15983.27|16063.58|15983.58|16063.58|15983.58|16062.59|15982.59|9
1728964490000|2024-10-15 03:54:50|16063.02|15983.02|16063.68|15983.68|16063.68|15983.68|16063.02|15983.02|6
1728964500000|2024-10-15 03:55:00|16063.74|15983.74|16063.62|15983.62|16064.17|15984.17|16063.17|15983.17|8
1728964510000|2024-10-15 03:55:10|16063.73|15983.73|16063.47|15983.47|16063.98|15983.98|16063.09|15983.09|9
1728964520000|2024-10-15 03:55:20|16063.55|15983.55|16064.48|15984.48|16064.48|15984.48|16063.48|15983.48|8
1728964530000|2024-10-15 03:55:30|16064.73|15984.73|16060.59|15980.59|16064.89|15984.89|16059.9|15979.9|10
1728964540000|2024-10-15 03:55:40|16060.4|15980.4|16062.28|15982.28|16062.3|15982.3|16060.4|15980.4|10
1728964550000|2024-10-15 03:55:50|16062.3|15982.3|16062.3|15982.3|16062.74|15982.74|16062.26|15982.26|9
1728964560000|2024-10-15 03:56:00|16062.13|15982.13|16062.65|15982.65|16062.84|15982.84|16060.99|15980.99|10
1728964570000|2024-10-15 03:56:10|16062.69|15982.69|16063.15|15983.15|16063.31|15983.31|16062.53|15982.53|9
1728964580000|2024-10-15 03:56:20|16063.28|15983.28|16062.51|15982.51|16063.46|15983.46|16062.51|15982.51|7
1728964590000|2024-10-15 03:56:30|16062.24|15982.24|16061.91|15981.91|16062.7|15982.7|16061.91|15981.91|10
1728964600000|2024-10-15 03:56:40|16062.51|15982.51|16061.2|15981.2|16062.63|15982.63|16061.04|15981.04|10
1728964610000|2024-10-15 03:56:50|16060.64|15980.64|16060.94|15980.94|16061.51|15981.51|16060.64|15980.64|10
1728964620000|2024-10-15 03:57:00|16060.9|15980.9|16059.69|15979.69|16061.09|15981.09|16059.58|15979.58|10
1728964630000|2024-10-15 03:57:10|16059.77|15979.77|16059.66|15979.66|16059.85|15979.85|16059.47|15979.47|9
1728964640000|2024-10-15 03:57:20|16059.79|15979.79|16059.32|15979.32|16059.96|15979.96|16059.32|15979.32|9
1728964650000|2024-10-15 03:57:30|16059.89|15979.89|16058.57|15978.57|16059.89|15979.89|16058.55|15978.55|10
1728964660000|2024-10-15 03:57:40|16058.56|15978.56|16058.08|15978.08|16058.66|15978.66|16058.08|15978.08|8
1728964670000|2024-10-15 03:57:50|16057.84|15977.84|16057.64|15977.64|16057.9|15977.9|16057.64|15977.64|9
1728964680000|2024-10-15 03:58:00|16057.59|15977.59|16057.36|15977.36|16057.59|15977.59|16057.35|15977.35|7
1728964690000|2024-10-15 03:58:10|16057.37|15977.37|16053.61|15973.61|16057.41|15977.41|16053.61|15973.61|10
1728964700000|2024-10-15 03:58:20|16052.36|15972.36|16051.09|15971.09|16052.54|15972.54|16051.09|15971.09|8
1728964710000|2024-10-15 03:58:30|16050.42|15970.42|16039.87|15959.87|16050.42|15970.42|16039.83|15959.83|10
1728964720000|2024-10-15 03:58:40|16039.77|15959.77|16040.35|15960.35|16041.24|15961.24|16039.77|15959.77|9
1728964730000|2024-10-15 03:58:50|16040.24|15960.24|16040.34|15960.34|16041.08|15961.08|16040.24|15960.24|8
1728964740000|2024-10-15 03:59:00|16040.33|15960.33|16042.23|15962.23|16042.31|15962.31|16040.33|15960.33|9
1728964750000|2024-10-15 03:59:10|16042.26|15962.26|16043.36|15963.36|16043.96|15963.96|16040.68|15960.68|10
1728964760000|2024-10-15 03:59:20|16043.38|15963.38|16044.5|15964.5|16044.96|15964.96|16043|15963|10
1728964770000|2024-10-15 03:59:30|16043.95|15963.95|16044.82|15964.82|16044.85|15964.85|16043.95|15963.95|10
1728964780000|2024-10-15 03:59:40|16044.81|15964.81|16044.5|15964.5|16045.37|15965.37|16044.5|15964.5|8
1728964790000|2024-10-15 03:59:50|16044.51|15964.51|16045.77|15965.77|16045.77|15965.77|16044.51|15964.51|9
1728964800000|2024-10-15 04:00:00|16045.49|15965.49|16044.92|15964.92|16045.49|15965.49|16044.92|15964.92|9
1728964810000|2024-10-15 04:00:10|16044.89|15964.89|16046.22|15966.22|16046.47|15966.47|16044.53|15964.53|9
1728964820000|2024-10-15 04:00:20|16046.78|15966.78|16050.13|15970.13|16050.25|15970.25|16046.78|15966.78|10
1728964830000|2024-10-15 04:00:30|16049.99|15969.99|16051.85|15971.85|16052.29|15972.29|16049.98|15969.98|7
1728964840000|2024-10-15 04:00:40|16051.83|15971.83|16053.2|15973.2|16053.2|15973.2|16051.83|15971.83|9
1728964850000|2024-10-15 04:00:50|16053.26|15973.26|16053.65|15973.65|16053.65|15973.65|16053.26|15973.26|8
1728964860000|2024-10-15 04:01:00|16053.62|15973.62|16053.73|15973.73|16053.73|15973.73|16052.83|15972.83|10
1728964870000|2024-10-15 04:01:10|16054.05|15974.05|16053.27|15973.27|16054.05|15974.05|16051.15|15971.15|10
1728964880000|2024-10-15 04:01:20|16053.48|15973.48|16056.31|15976.31|16056.69|15976.69|16053.45|15973.45|9
1728964890000|2024-10-15 04:01:30|16056.23|15976.23|16055.15|15975.15|16056.83|15976.83|16055|15975|10
1728964900000|2024-10-15 04:01:40|16055.11|15975.11|16054.93|15974.93|16055.11|15975.11|16054.85|15974.85|8
1728964910000|2024-10-15 04:01:50|16055.58|15975.58|16055.38|15975.38|16055.58|15975.58|16055.26|15975.26|7
1728964920000|2024-10-15 04:02:00|16055.39|15975.39|16054.04|15974.04|16055.68|15975.68|16054.04|15974.04|9
1728964930000|2024-10-15 04:02:10|16054.31|15974.31|16055.72|15975.72|16055.72|15975.72|16054.16|15974.16|9
1728964940000|2024-10-15 04:02:20|16056.34|15976.34|16056.71|15976.71|16056.89|15976.89|16056.25|15976.25|9
1728964950000|2024-10-15 04:02:30|16056.54|15976.54|16054.32|15974.32|16056.54|15976.54|16053.83|15973.83|7
1728964960000|2024-10-15 04:02:40|16054.2|15974.2|16054.52|15974.52|16055.18|15975.18|16054.2|15974.2|10
1728964970000|2024-10-15 04:02:50|16054.53|15974.53|16054.25|15974.25|16055.24|15975.24|16054.25|15974.25|8
1728964980000|2024-10-15 04:03:00|16054.84|15974.84|16058.18|15978.18|16058.18|15978.18|16054.78|15974.78|10
1728964990000|2024-10-15 04:03:10|16058.23|15978.23|16060.41|15980.41|16060.41|15980.41|16058.23|15978.23|7
1728965000000|2024-10-15 04:03:20|16061.89|15981.89|16064.81|15984.81|16064.81|15984.81|16061.89|15981.89|10
1728965010000|2024-10-15 04:03:30|16064.98|15984.98|16063.43|15983.43|16064.98|15984.98|16063.43|15983.43|10
1728965020000|2024-10-15 04:03:40|16063.63|15983.63|16061|15981|16063.63|15983.63|16061|15981|9
1728965030000|2024-10-15 04:03:50|16059.64|15979.64|16057.69|15977.69|16059.65|15979.65|16057.69|15977.69|9
1728965040000|2024-10-15 04:04:00|16057.31|15977.31|16056.99|15976.99|16057.31|15977.31|16055.28|15975.28|9
1728965050000|2024-10-15 04:04:10|16056.33|15976.33|16052.62|15972.62|16056.33|15976.33|16052.62|15972.62|10
1728965060000|2024-10-15 04:04:20|16052.64|15972.64|16054.05|15974.05|16054.11|15974.11|16052.31|15972.31|10
1728965070000|2024-10-15 04:04:30|16054.1|15974.1|16054.82|15974.82|16055.02|15975.02|16054.1|15974.1|8
1728965080000|2024-10-15 04:04:40|16053.96|15973.96|16053.33|15973.33|16053.96|15973.96|16053.33|15973.33|8
1728965090000|2024-10-15 04:04:50|16053.35|15973.35|16050.08|15970.08|16053.77|15973.77|16050.08|15970.08|10
1728965100000|2024-10-15 04:05:00|16050.14|15970.14|16051.07|15971.07|16051.29|15971.29|16049.6|15969.6|10
1728965110000|2024-10-15 04:05:10|16050.78|15970.78|16050.71|15970.71|16051.27|15971.27|16050.39|15970.39|10
1728965120000|2024-10-15 04:05:20|16050.72|15970.72|16050.08|15970.08|16050.72|15970.72|16049.82|15969.82|10
1728965130000|2024-10-15 04:05:30|16050.54|15970.54|16050.29|15970.29|16050.54|15970.54|16049.61|15969.61|10
1728965140000|2024-10-15 04:05:40|16050.26|15970.26|16047.92|15967.92|16050.26|15970.26|16047.45|15967.45|9
1728965150000|2024-10-15 04:05:50|16047.9|15967.9|16047.87|15967.87|16047.9|15967.9|16047.83|15967.83|9
1728965160000|2024-10-15 04:06:00|16047.55|15967.55|16048.27|15968.27|16048.28|15968.28|16047.55|15967.55|7
1728965170000|2024-10-15 04:06:10|16047.59|15967.59|16049.85|15969.85|16049.86|15969.86|16047.59|15967.59|9
1728965180000|2024-10-15 04:06:20|16049.84|15969.84|16046.95|15966.95|16049.84|15969.84|16046.95|15966.95|9
1728965190000|2024-10-15 04:06:30|16047.34|15967.34|16047.44|15967.44|16047.74|15967.74|16047.34|15967.34|6
1728965200000|2024-10-15 04:06:40|16047.78|15967.78|16049.4|15969.4|16049.45|15969.45|16047.78|15967.78|9
1728965210000|2024-10-15 04:06:50|16049.38|15969.38|16048.21|15968.21|16049.47|15969.47|16048.21|15968.21|9
1728965220000|2024-10-15 04:07:00|16048.22|15968.22|16047.74|15967.74|16048.22|15968.22|16047.71|15967.71|8
1728965230000|2024-10-15 04:07:10|16047.03|15967.03|16046.63|15966.63|16047.03|15967.03|16046.14|15966.14|8
1728965240000|2024-10-15 04:07:20|16045.1|15965.1|16044.01|15964.01|16045.1|15965.1|16043.11|15963.11|10
1728965250000|2024-10-15 04:07:30|16044.05|15964.05|16043.24|15963.24|16044.14|15964.14|16043.24|15963.24|7
1728965260000|2024-10-15 04:07:40|16043.25|15963.25|16043.03|15963.03|16043.25|15963.25|16042.41|15962.41|9
1728965270000|2024-10-15 04:07:50|16043.6|15963.6|16042.25|15962.25|16043.6|15963.6|16042.11|15962.11|10
1728965280000|2024-10-15 04:08:00|16042.26|15962.26|16039.45|15959.45|16042.27|15962.27|16039.45|15959.45|10
1728965290000|2024-10-15 04:08:10|16039.93|15959.93|16039.68|15959.68|16041.37|15961.37|16039.65|15959.65|10
1728965300000|2024-10-15 04:08:20|16039.06|15959.06|16038.41|15958.41|16039.17|15959.17|16038.41|15958.41|10
1728965310000|2024-10-15 04:08:30|16038.7|15958.7|16038.64|15958.64|16038.96|15958.96|16038.14|15958.14|9
1728965320000|2024-10-15 04:08:40|16035.79|15955.79|16038.56|15958.56|16038.61|15958.61|16035.79|15955.79|9
1728965330000|2024-10-15 04:08:50|16039.42|15959.42|16038.92|15958.92|16040|15960|16038.92|15958.92|10
1728965340000|2024-10-15 04:09:00|16038.45|15958.45|16039.4|15959.4|16039.4|15959.4|16038.45|15958.45|8
1728965350000|2024-10-15 04:09:10|16039.42|15959.42|16039.59|15959.59|16039.6|15959.6|16039.21|15959.21|9
1728965360000|2024-10-15 04:09:20|16039.58|15959.58|16039.54|15959.54|16039.58|15959.58|16039.5|15959.5|9
1728965370000|2024-10-15 04:09:30|16039.56|15959.56|16039.02|15959.02|16040|15960|16038.96|15958.96|10
1728965380000|2024-10-15 04:09:40|16039.21|15959.21|16036.45|15956.45|16039.4|15959.4|16036.38|15956.38|9
1728965390000|2024-10-15 04:09:50|16036.58|15956.58|16036.9|15956.9|16037.15|15957.15|16036.56|15956.56|8
1728965400000|2024-10-15 04:10:00|16036.73|15956.73|16043.55|15963.55|16043.55|15963.55|16036.69|15956.69|9
1728965410000|2024-10-15 04:10:10|16043.47|15963.47|16046.73|15966.73|16046.73|15966.73|16043.47|15963.47|10
1728965420000|2024-10-15 04:10:20|16046.36|15966.36|16049.04|15969.04|16049.04|15969.04|16046.36|15966.36|9
1728965430000|2024-10-15 04:10:30|16049.14|15969.14|16048.84|15968.84|16049.26|15969.26|16048.84|15968.84|9
1728965440000|2024-10-15 04:10:40|16049.23|15969.23|16049.64|15969.64|16049.64|15969.64|16049.23|15969.23|10
1728965450000|2024-10-15 04:10:50|16049.63|15969.63|16049.6|15969.6|16049.76|15969.76|16048.79|15968.79|10
1728965460000|2024-10-15 04:11:00|16049.58|15969.58|16050.18|15970.18|16050.18|15970.18|16049.31|15969.31|10
1728965470000|2024-10-15 04:11:10|16049.98|15969.98|16053.78|15973.78|16053.78|15973.78|16049.98|15969.98|9
1728965480000|2024-10-15 04:11:20|16053.76|15973.76|16056.08|15976.08|16056.08|15976.08|16053.76|15973.76|10
1728965490000|2024-10-15 04:11:30|16056.18|15976.18|16056.95|15976.95|16057.07|15977.07|16056.18|15976.18|10
1728965500000|2024-10-15 04:11:40|16057.29|15977.29|16057.86|15977.86|16058.04|15978.04|16057.29|15977.29|6
1728965510000|2024-10-15 04:11:50|16057.85|15977.85|16058.22|15978.22|16059.08|15979.08|16057.85|15977.85|9
1728965520000|2024-10-15 04:12:00|16058.25|15978.25|16064.56|15984.56|16064.56|15984.56|16058.25|15978.25|7
1728965530000|2024-10-15 04:12:10|16064.63|15984.63|16065.15|15985.15|16065.15|15985.15|16064.28|15984.28|10
1728965540000|2024-10-15 04:12:20|16064.99|15984.99|16066.08|15986.08|16066.08|15986.08|16064.99|15984.99|10
1728965550000|2024-10-15 04:12:30|16066.06|15986.06|16066.07|15986.07|16066.58|15986.58|16066.04|15986.04|10
1728965560000|2024-10-15 04:12:40|16066.84|15986.84|16066.77|15986.77|16066.93|15986.93|16066.62|15986.62|10
1728965570000|2024-10-15 04:12:50|16066.78|15986.78|16066.75|15986.75|16067|15987|16066.71|15986.71|8
1728965580000|2024-10-15 04:13:00|16066.79|15986.79|16066.84|15986.84|16066.87|15986.87|16066.79|15986.79|7
1728965590000|2024-10-15 04:13:10|16066.88|15986.88|16065.58|15985.58|16066.88|15986.88|16065.58|15985.58|7
1728965600000|2024-10-15 04:13:20|16065.63|15985.63|16064.72|15984.72|16065.77|15985.77|16064.71|15984.71|9
1728965610000|2024-10-15 04:13:30|16064.74|15984.74|16064.59|15984.59|16064.74|15984.74|16064.56|15984.56|7
1728965620000|2024-10-15 04:13:40|16065.03|15985.03|16065.33|15985.33|16065.39|15985.39|16065.03|15985.03|10
1728965630000|2024-10-15 04:13:50|16065.4|15985.4|16066.45|15986.45|16066.45|15986.45|16065.34|15985.34|8
1728965640000|2024-10-15 04:14:00|16066.99|15986.99|16066.24|15986.24|16067|15987|16066.15|15986.15|9
1728965650000|2024-10-15 04:14:10|16066.6|15986.6|16066.36|15986.36|16066.92|15986.92|16066.23|15986.23|8
1728965660000|2024-10-15 04:14:20|16066.39|15986.39|16066.12|15986.12|16066.39|15986.39|16066.09|15986.09|7
1728965670000|2024-10-15 04:14:30|16066.13|15986.13|16067.59|15987.59|16067.59|15987.59|16066.11|15986.11|10
1728965680000|2024-10-15 04:14:40|16067.73|15987.73|16068.25|15988.25|16068.25|15988.25|16067.6|15987.6|7
1728965690000|2024-10-15 04:14:50|16069.65|15989.65|16069.62|15989.62|16069.74|15989.74|16069.61|15989.61|7
1728965700000|2024-10-15 04:15:00|16069.55|15989.55|16069.86|15989.86|16069.9|15989.9|16069.55|15989.55|9
1728965710000|2024-10-15 04:15:10|16069.78|15989.78|16069.72|15989.72|16070.01|15990.01|16069.72|15989.72|9
1728965720000|2024-10-15 04:15:20|16069.74|15989.74|16067.8|15987.8|16069.79|15989.79|16067.8|15987.8|8
1728965730000|2024-10-15 04:15:30|16067.73|15987.73|16067.2|15987.2|16067.75|15987.75|16066.78|15986.78|6
1728965740000|2024-10-15 04:15:40|16067.25|15987.25|16066.79|15986.79|16067.37|15987.37|16066.79|15986.79|10
1728965750000|2024-10-15 04:15:50|16066.61|15986.61|16066.7|15986.7|16067.11|15987.11|16066.61|15986.61|8
1728965760000|2024-10-15 04:16:00|16067.15|15987.15|16067.3|15987.3|16067.3|15987.3|16067.02|15987.02|6
1728965770000|2024-10-15 04:16:10|16067.34|15987.34|16067.47|15987.47|16067.56|15987.56|16067.26|15987.26|8
1728965780000|2024-10-15 04:16:20|16067.23|15987.23|16067.75|15987.75|16067.75|15987.75|16067.23|15987.23|10
1728965790000|2024-10-15 04:16:30|16068.18|15988.18|16068.98|15988.98|16069.16|15989.16|16068.18|15988.18|10
1728965800000|2024-10-15 04:16:40|16068.94|15988.94|16068.42|15988.42|16069.37|15989.37|16066.91|15986.91|10
1728965810000|2024-10-15 04:16:50|16069|15989|16068.97|15988.97|16069|15989|16068.23|15988.23|8
1728965820000|2024-10-15 04:17:00|16068.94|15988.94|16068.58|15988.58|16069.14|15989.14|16068.58|15988.58|9
1728965830000|2024-10-15 04:17:10|16068.6|15988.6|16069.29|15989.29|16070.65|15990.65|16068.6|15988.6|10
1728965840000|2024-10-15 04:17:20|16069.54|15989.54|16068.59|15988.59|16069.54|15989.54|16068.47|15988.47|9
1728965850000|2024-10-15 04:17:30|16068.61|15988.61|16069.46|15989.46|16069.46|15989.46|16068.61|15988.61|6
1728965860000|2024-10-15 04:17:40|16069.71|15989.71|16070.28|15990.28|16070.28|15990.28|16069.36|15989.36|9
1728965870000|2024-10-15 04:17:50|16070.11|15990.11|16070.55|15990.55|16070.55|15990.55|16069.73|15989.73|8
1728965880000|2024-10-15 04:18:00|16070.57|15990.57|16071.63|15991.63|16071.63|15991.63|16070.57|15990.57|8
1728965890000|2024-10-15 04:18:10|16071.62|15991.62|16072.6|15992.6|16072.87|15992.87|16071.62|15991.62|10
1728965900000|2024-10-15 04:18:20|16073.16|15993.16|16073.78|15993.78|16073.78|15993.78|16072.6|15992.6|10
1728965910000|2024-10-15 04:18:30|16074.19|15994.19|16074.98|15994.98|16075.22|15995.22|16074.19|15994.19|8
1728965920000|2024-10-15 04:18:40|16075.52|15995.52|16076.13|15996.13|16076.13|15996.13|16075.52|15995.52|10
1728965930000|2024-10-15 04:18:50|16076.19|15996.19|16076.12|15996.12|16076.98|15996.98|16076.12|15996.12|10
1728965940000|2024-10-15 04:19:00|16076.55|15996.55|16076.77|15996.77|16077.07|15997.07|16076.54|15996.54|10
1728965950000|2024-10-15 04:19:10|16076.66|15996.66|16077.64|15997.64|16077.65|15997.65|16076.66|15996.66|9
1728965960000|2024-10-15 04:19:20|16077.61|15997.61|16078.24|15998.24|16078.24|15998.24|16076.93|15996.93|10
1728965970000|2024-10-15 04:19:30|16078.26|15998.26|16079.32|15999.32|16079.32|15999.32|16078.26|15998.26|10
1728965980000|2024-10-15 04:19:40|16079.06|15999.06|16081|16001|16081|16001|16079.06|15999.06|10
1728965990000|2024-10-15 04:19:50|16081.18|16001.18|16081.22|16001.22|16081.53|16001.53|16080.85|16000.85|9
1728966000000|2024-10-15 04:20:00|16081.5|16001.5|16081.86|16001.86|16082.28|16002.28|16081.5|16001.5|10
1728966010000|2024-10-15 04:20:10|16081.87|16001.87|16085.28|16005.28|16085.33|16005.33|16081.87|16001.87|10
1728966020000|2024-10-15 04:20:20|16085.06|16005.06|16085.27|16005.27|16085.92|16005.92|16084.95|16004.95|9
1728966030000|2024-10-15 04:20:30|16085.16|16005.16|16089.54|16009.54|16089.54|16009.54|16085.16|16005.16|10
1728966040000|2024-10-15 04:20:40|16091.23|16011.23|16092.08|16012.08|16092.17|16012.17|16091.23|16011.23|10
1728966050000|2024-10-15 04:20:50|16092.37|16012.37|16092.4|16012.4|16092.81|16012.81|16091.9|16011.9|10
1728966060000|2024-10-15 04:21:00|16092.77|16012.77|16091.98|16011.98|16092.85|16012.85|16091.98|16011.98|10
1728966070000|2024-10-15 04:21:10|16091.97|16011.97|16091.46|16011.46|16091.97|16011.97|16091.18|16011.18|9
1728966080000|2024-10-15 04:21:20|16091.39|16011.39|16091.93|16011.93|16092.02|16012.02|16091.34|16011.34|8
1728966090000|2024-10-15 04:21:30|16091.83|16011.83|16092.52|16012.52|16092.52|16012.52|16091.57|16011.57|9
1728966100000|2024-10-15 04:21:40|16092.75|16012.75|16094.8|16014.8|16096.45|16016.45|16092.75|16012.75|9
1728966110000|2024-10-15 04:21:50|16094.81|16014.81|16095.73|16015.73|16095.91|16015.91|16094.8|16014.8|7
1728966120000|2024-10-15 04:22:00|16096.3|16016.3|16095.51|16015.51|16096.3|16016.3|16095.37|16015.37|9
1728966130000|2024-10-15 04:22:10|16095.67|16015.67|16093.38|16013.38|16095.67|16015.67|16092.45|16012.45|10
1728966140000|2024-10-15 04:22:20|16094.63|16014.63|16095.04|16015.04|16095.04|16015.04|16093.87|16013.87|8
1728966150000|2024-10-15 04:22:30|16095.16|16015.16|16095.65|16015.65|16095.77|16015.77|16094.72|16014.72|10
1728966160000|2024-10-15 04:22:40|16096.56|16016.56|16095.38|16015.38|16097.29|16017.29|16095.33|16015.33|9
1728966170000|2024-10-15 04:22:50|16095.4|16015.4|16095.49|16015.49|16096.4|16016.4|16095.4|16015.4|10
1728966180000|2024-10-15 04:23:00|16094.97|16014.97|16094.58|16014.58|16095.51|16015.51|16094.58|16014.58|7
1728966190000|2024-10-15 04:23:10|16095.05|16015.05|16094.5|16014.5|16095.05|16015.05|16094.49|16014.49|10
1728966200000|2024-10-15 04:23:20|16094.52|16014.52|16094.49|16014.49|16094.52|16014.52|16094.49|16014.49|7
1728966210000|2024-10-15 04:23:30|16094.5|16014.5|16094.9|16014.9|16095.48|16015.48|16094.5|16014.5|7
1728966220000|2024-10-15 04:23:40|16095.1|16015.1|16095.52|16015.52|16095.52|16015.52|16095.1|16015.1|8
1728966230000|2024-10-15 04:23:50|16095.54|16015.54|16095.65|16015.65|16095.95|16015.95|16095.54|16015.54|5
1728966240000|2024-10-15 04:24:00|16095.64|16015.64|16095.27|16015.27|16095.65|16015.65|16095.26|16015.26|8
1728966250000|2024-10-15 04:24:10|16094.98|16014.98|16095.44|16015.44|16095.85|16015.85|16094.95|16014.95|9
1728966260000|2024-10-15 04:24:20|16095.03|16015.03|16094.98|16014.98|16095.66|16015.66|16094.98|16014.98|8
1728966270000|2024-10-15 04:24:30|16095.68|16015.68|16095.55|16015.55|16095.73|16015.73|16095.18|16015.18|6
1728966280000|2024-10-15 04:24:40|16095.85|16015.85|16096.21|16016.21|16096.21|16016.21|16095.85|16015.85|6
1728966290000|2024-10-15 04:24:50|16096.26|16016.26|16096.24|16016.24|16096.29|16016.29|16095.85|16015.85|8
1728966300000|2024-10-15 04:25:00|16096.25|16016.25|16095.99|16015.99|16096.25|16016.25|16095.48|16015.48|10
1728966310000|2024-10-15 04:25:10|16095.54|16015.54|16094.07|16014.07|16096.13|16016.13|16094.07|16014.07|9
1728966320000|2024-10-15 04:25:20|16093.91|16013.91|16093.62|16013.62|16093.91|16013.91|16093.09|16013.09|9
1728966330000|2024-10-15 04:25:30|16093.41|16013.41|16093.5|16013.5|16093.58|16013.58|16093.4|16013.4|8
1728966340000|2024-10-15 04:25:40|16093.53|16013.53|16093.68|16013.68|16093.83|16013.83|16092.93|16012.93|8
1728966350000|2024-10-15 04:25:50|16094.25|16014.25|16095.18|16015.18|16095.18|16015.18|16094.19|16014.19|9
1728966360000|2024-10-15 04:26:00|16096.01|16016.01|16097.03|16017.03|16097.03|16017.03|16096.01|16016.01|9
1728966370000|2024-10-15 04:26:10|16097.05|16017.05|16096.51|16016.51|16097.05|16017.05|16096.31|16016.31|10
1728966380000|2024-10-15 04:26:20|16096.76|16016.76|16096.37|16016.37|16097.15|16017.15|16096.37|16016.37|8
1728966390000|2024-10-15 04:26:30|16096.38|16016.38|16097.07|16017.07|16097.07|16017.07|16096.38|16016.38|9
1728966400000|2024-10-15 04:26:40|16096.59|16016.59|16094.96|16014.96|16096.59|16016.59|16094.57|16014.57|8
1728966410000|2024-10-15 04:26:50|16095.16|16015.16|16094.9|16014.9|16095.45|16015.45|16094.45|16014.45|9
1728966420000|2024-10-15 04:27:00|16094.88|16014.88|16093.65|16013.65|16094.88|16014.88|16093.65|16013.65|8
1728966430000|2024-10-15 04:27:10|16093.81|16013.81|16092.28|16012.28|16093.81|16013.81|16091.94|16011.94|8
1728966440000|2024-10-15 04:27:20|16092.27|16012.27|16091.87|16011.87|16092.27|16012.27|16091.51|16011.51|9
1728966450000|2024-10-15 04:27:30|16091.85|16011.85|16090.85|16010.85|16091.85|16011.85|16090.85|16010.85|9
1728966460000|2024-10-15 04:27:40|16091.14|16011.14|16091.59|16011.59|16091.59|16011.59|16091.03|16011.03|8
1728966470000|2024-10-15 04:27:50|16091.77|16011.77|16091.95|16011.95|16092.11|16012.11|16091.49|16011.49|10
1728966480000|2024-10-15 04:28:00|16092.66|16012.66|16092.64|16012.64|16093.54|16013.54|16091.77|16011.77|7
1728966490000|2024-10-15 04:28:10|16092.49|16012.49|16093.14|16013.14|16093.9|16013.9|16092.25|16012.25|9
1728966500000|2024-10-15 04:28:20|16093.59|16013.59|16090.34|16010.34|16093.62|16013.62|16090.34|16010.34|10
1728966510000|2024-10-15 04:28:30|16091.19|16011.19|16090.63|16010.63|16091.41|16011.41|16090.11|16010.11|8
1728966520000|2024-10-15 04:28:40|16090.67|16010.67|16090.15|16010.15|16090.67|16010.67|16089.67|16009.67|8
1728966530000|2024-10-15 04:28:50|16089.88|16009.88|16088.66|16008.66|16089.88|16009.88|16088.66|16008.66|9
1728966540000|2024-10-15 04:29:00|16089.43|16009.43|16090.5|16010.5|16090.55|16010.55|16089.32|16009.32|9
1728966550000|2024-10-15 04:29:10|16090.79|16010.79|16090.14|16010.14|16090.91|16010.91|16090.13|16010.13|9
1728966560000|2024-10-15 04:29:20|16090.17|16010.17|16090.16|16010.16|16090.59|16010.59|16090.16|16010.16|6
1728966570000|2024-10-15 04:29:30|16089.64|16009.64|16089.92|16009.92|16089.92|16009.92|16089.17|16009.17|7
1728966580000|2024-10-15 04:29:40|16089.55|16009.55|16089.45|16009.45|16090.05|16010.05|16089.45|16009.45|5
1728966590000|2024-10-15 04:29:50|16089.46|16009.46|16088.84|16008.84|16090.56|16010.56|16088.84|16008.84|8
1728966600000|2024-10-15 04:30:00|16088.9|16008.9|16089.76|16009.76|16090.25|16010.25|16088.9|16008.9|9
1728966610000|2024-10-15 04:30:10|16090.09|16010.09|16089.17|16009.17|16090.6|16010.6|16089.17|16009.17|10
1728966620000|2024-10-15 04:30:20|16089.06|16009.06|16088.3|16008.3|16089.06|16009.06|16088.08|16008.08|9
1728966630000|2024-10-15 04:30:30|16088.25|16008.25|16088.46|16008.46|16088.46|16008.46|16087.36|16007.36|9
1728966640000|2024-10-15 04:30:40|16088.06|16008.06|16088.56|16008.56|16088.56|16008.56|16088.06|16008.06|8
1728966650000|2024-10-15 04:30:50|16088.62|16008.62|16086.42|16006.42|16088.8|16008.8|16086.42|16006.42|9
1728966660000|2024-10-15 04:31:00|16086.82|16006.82|16086.81|16006.81|16086.93|16006.93|16086.38|16006.38|8
1728966670000|2024-10-15 04:31:10|16087|16007|16084.13|16004.13|16087|16007|16084.04|16004.04|8
1728966680000|2024-10-15 04:31:20|16083.99|16003.99|16083.11|16003.11|16083.99|16003.99|16082.65|16002.65|9
1728966690000|2024-10-15 04:31:30|16083.05|16003.05|16083.68|16003.68|16083.91|16003.91|16083|16003|9
1728966700000|2024-10-15 04:31:40|16083.43|16003.43|16084|16004|16084|16004|16083.24|16003.24|10
1728966710000|2024-10-15 04:31:50|16084.47|16004.47|16085.34|16005.34|16085.8|16005.8|16084.47|16004.47|7
1728966720000|2024-10-15 04:32:00|16084.96|16004.96|16082.15|16002.15|16085.13|16005.13|16082.15|16002.15|10
1728966730000|2024-10-15 04:32:10|16082.33|16002.33|16081.31|16001.31|16082.33|16002.33|16081.31|16001.31|9
1728966740000|2024-10-15 04:32:20|16081.15|16001.15|16081.48|16001.48|16081.75|16001.75|16080.97|16000.97|10
1728966750000|2024-10-15 04:32:30|16082.26|16002.26|16082.55|16002.55|16082.78|16002.78|16082.21|16002.21|8
1728966760000|2024-10-15 04:32:40|16082.38|16002.38|16081.92|16001.92|16082.64|16002.64|16081.92|16001.92|8
1728966770000|2024-10-15 04:32:50|16081.93|16001.93|16080.48|16000.48|16081.93|16001.93|16080.48|16000.48|8
1728966780000|2024-10-15 04:33:00|16080.47|16000.47|16081.63|16001.63|16081.63|16001.63|16080.47|16000.47|7
1728966790000|2024-10-15 04:33:10|16081.62|16001.62|16082.14|16002.14|16082.43|16002.43|16081.54|16001.54|10
1728966800000|2024-10-15 04:33:20|16082.24|16002.24|16081.89|16001.89|16082.55|16002.55|16081.31|16001.31|9
1728966810000|2024-10-15 04:33:30|16081.24|16001.24|16083.63|16003.63|16083.63|16003.63|16081.24|16001.24|7
1728966820000|2024-10-15 04:33:40|16083.64|16003.64|16083.69|16003.69|16084.23|16004.23|16083.46|16003.46|6
1728966830000|2024-10-15 04:33:50|16083.98|16003.98|16085.16|16005.16|16085.19|16005.19|16083.98|16003.98|8
1728966840000|2024-10-15 04:34:00|16085.17|16005.17|16086.34|16006.34|16086.4|16006.4|16085.16|16005.16|7
1728966850000|2024-10-15 04:34:10|16086.36|16006.36|16087.32|16007.32|16087.39|16007.39|16086.36|16006.36|9
1728966860000|2024-10-15 04:34:20|16087.88|16007.88|16089.69|16009.69|16089.69|16009.69|16087.42|16007.42|10
1728966870000|2024-10-15 04:34:30|16089.97|16009.97|16090.92|16010.92|16091.2|16011.2|16089.97|16009.97|8
1728966880000|2024-10-15 04:34:40|16090.4|16010.4|16089.46|16009.46|16090.83|16010.83|16089.18|16009.18|9
1728966890000|2024-10-15 04:34:50|16088.79|16008.79|16088.51|16008.51|16089.06|16009.06|16088.22|16008.22|6
1728966900000|2024-10-15 04:35:00|16088.5|16008.5|16089.71|16009.71|16089.71|16009.71|16088.08|16008.08|8
1728966910000|2024-10-15 04:35:10|16089.72|16009.72|16093.93|16013.93|16094.23|16014.23|16089.72|16009.72|10
1728966920000|2024-10-15 04:35:20|16094.07|16014.07|16094.39|16014.39|16094.39|16014.39|16093.61|16013.61|8
1728966930000|2024-10-15 04:35:30|16094.38|16014.38|16094.13|16014.13|16094.38|16014.38|16093.64|16013.64|8
1728966940000|2024-10-15 04:35:40|16094.16|16014.16|16094.42|16014.42|16094.47|16014.47|16094.13|16014.13|8
1728966950000|2024-10-15 04:35:50|16094.39|16014.39|16094.26|16014.26|16094.39|16014.39|16094.23|16014.23|3
1728966960000|2024-10-15 04:36:00|16094.27|16014.27|16098.65|16018.65|16098.65|16018.65|16094.03|16014.03|9
1728966970000|2024-10-15 04:36:10|16098.66|16018.66|16100.48|16020.48|16100.48|16020.48|16098.56|16018.56|10
1728966980000|2024-10-15 04:36:20|16099.97|16019.97|16100.04|16020.04|16100.47|16020.47|16099.92|16019.92|10
1728966990000|2024-10-15 04:36:30|16100.27|16020.27|16100.45|16020.45|16100.64|16020.64|16099.85|16019.85|10
1728967000000|2024-10-15 04:36:40|16100.49|16020.49|16101.11|16021.11|16101.36|16021.36|16100.15|16020.15|9
1728967010000|2024-10-15 04:36:50|16101.12|16021.12|16101.6|16021.6|16101.68|16021.68|16101.12|16021.12|9
1728967020000|2024-10-15 04:37:00|16101.38|16021.38|16103.92|16023.92|16103.92|16023.92|16101.38|16021.38|8
1728967030000|2024-10-15 04:37:10|16103.94|16023.94|16104.77|16024.77|16106.33|16026.33|16103.94|16023.94|9
1728967040000|2024-10-15 04:37:20|16105.6|16025.6|16104.48|16024.48|16105.92|16025.92|16104.48|16024.48|9
1728967050000|2024-10-15 04:37:30|16104.8|16024.8|16104.81|16024.81|16104.83|16024.83|16104.44|16024.44|9
1728967060000|2024-10-15 04:37:40|16104.51|16024.51|16104.35|16024.35|16104.58|16024.58|16104.35|16024.35|6
1728967070000|2024-10-15 04:37:50|16104.72|16024.72|16104.13|16024.13|16105.13|16025.13|16104.05|16024.05|8
1728967080000|2024-10-15 04:38:00|16105.06|16025.06|16105.59|16025.59|16105.59|16025.59|16105.06|16025.06|9
1728967090000|2024-10-15 04:38:10|16105.78|16025.78|16106.35|16026.35|16106.35|16026.35|16105.78|16025.78|9
1728967100000|2024-10-15 04:38:20|16106.32|16026.32|16106.5|16026.5|16106.5|16026.5|16106.32|16026.32|9
1728967110000|2024-10-15 04:38:30|16106.51|16026.51|16106.36|16026.36|16106.99|16026.99|16106.27|16026.27|9
1728967120000|2024-10-15 04:38:40|16106.3|16026.3|16106.61|16026.61|16106.99|16026.99|16106.26|16026.26|8
1728967130000|2024-10-15 04:38:50|16106.6|16026.6|16106.58|16026.58|16106.64|16026.64|16106.24|16026.24|10
1728967140000|2024-10-15 04:39:00|16106.56|16026.56|16107.01|16027.01|16107.01|16027.01|16106.56|16026.56|7
1728967150000|2024-10-15 04:39:10|16106.97|16026.97|16107.51|16027.51|16108.69|16028.69|16106.93|16026.93|8
1728967160000|2024-10-15 04:39:20|16107.54|16027.54|16108.03|16028.03|16108.03|16028.03|16107.26|16027.26|10
1728967170000|2024-10-15 04:39:30|16107.76|16027.76|16108.47|16028.47|16108.47|16028.47|16107.71|16027.71|8
1728967180000|2024-10-15 04:39:40|16108.48|16028.48|16108.39|16028.39|16108.56|16028.56|16108.39|16028.39|10
1728967190000|2024-10-15 04:39:50|16108.36|16028.36|16106.88|16026.88|16108.92|16028.92|16106.7|16026.7|10
1728967200000|2024-10-15 04:40:00|16106.89|16026.89|16107.93|16027.93|16108.72|16028.72|16106.89|16026.89|8
1728967210000|2024-10-15 04:40:10|16107.9|16027.9|16107.95|16027.95|16108.77|16028.77|16107.9|16027.9|8
1728967220000|2024-10-15 04:40:20|16108.34|16028.34|16107.64|16027.64|16108.34|16028.34|16106.72|16026.72|10
1728967230000|2024-10-15 04:40:30|16107.39|16027.39|16107.47|16027.47|16107.63|16027.63|16107.39|16027.39|8
1728967240000|2024-10-15 04:40:40|16107.23|16027.23|16107.58|16027.58|16107.58|16027.58|16106.79|16026.79|10
1728967250000|2024-10-15 04:40:50|16106.94|16026.94|16107.36|16027.36|16107.57|16027.57|16106.88|16026.88|8
1728967260000|2024-10-15 04:41:00|16107.33|16027.33|16108.06|16028.06|16108.07|16028.07|16107.33|16027.33|8
1728967270000|2024-10-15 04:41:10|16106.67|16026.67|16105.59|16025.59|16106.67|16026.67|16105.59|16025.59|9
1728967280000|2024-10-15 04:41:20|16104.13|16024.13|16103.74|16023.74|16104.13|16024.13|16103.43|16023.43|10
1728967290000|2024-10-15 04:41:30|16103.69|16023.69|16103.33|16023.33|16103.69|16023.69|16103.33|16023.33|6
1728967300000|2024-10-15 04:41:40|16103.34|16023.34|16103.2|16023.2|16103.5|16023.5|16103.18|16023.18|7
1728967310000|2024-10-15 04:41:50|16103.23|16023.23|16103.27|16023.27|16103.27|16023.27|16103.21|16023.21|4
1728967320000|2024-10-15 04:42:00|16103.92|16023.92|16102.5|16022.5|16104.61|16024.61|16102.5|16022.5|7
1728967330000|2024-10-15 04:42:10|16102.51|16022.51|16102.36|16022.36|16102.62|16022.62|16102.36|16022.36|8
1728967340000|2024-10-15 04:42:20|16102.33|16022.33|16101.62|16021.62|16102.33|16022.33|16101.24|16021.24|10
1728967350000|2024-10-15 04:42:30|16101.58|16021.58|16101.3|16021.3|16101.94|16021.94|16101.3|16021.3|10
1728967360000|2024-10-15 04:42:40|16101.31|16021.31|16101.39|16021.39|16101.39|16021.39|16101.3|16021.3|6
1728967370000|2024-10-15 04:42:50|16101.38|16021.38|16102.14|16022.14|16102.14|16022.14|16101.38|16021.38|6
1728967380000|2024-10-15 04:43:00|16102.12|16022.12|16102.13|16022.13|16102.35|16022.35|16101.78|16021.78|9
1728967390000|2024-10-15 04:43:10|16101.78|16021.78|16101.5|16021.5|16102.04|16022.04|16101.5|16021.5|7
1728967400000|2024-10-15 04:43:20|16101.52|16021.52|16101.61|16021.61|16102.28|16022.28|16101.32|16021.32|8
1728967410000|2024-10-15 04:43:30|16102.17|16022.17|16101.82|16021.82|16102.23|16022.23|16101.78|16021.78|9
1728967420000|2024-10-15 04:43:40|16101.81|16021.81|16101.97|16021.97|16102|16022|16101.53|16021.53|8
1728967430000|2024-10-15 04:43:50|16101.3|16021.3|16101.87|16021.87|16101.87|16021.87|16101.23|16021.23|5
1728967440000|2024-10-15 04:44:00|16102.06|16022.06|16104.59|16024.59|16104.59|16024.59|16101.95|16021.95|10
1728967450000|2024-10-15 04:44:10|16104.67|16024.67|16104.94|16024.94|16104.94|16024.94|16104.14|16024.14|10
1728967460000|2024-10-15 04:44:20|16104.95|16024.95|16104.77|16024.77|16104.95|16024.95|16104.75|16024.75|3
1728967470000|2024-10-15 04:44:30|16104.78|16024.78|16104.98|16024.98|16104.98|16024.98|16104.75|16024.75|8
1728967480000|2024-10-15 04:44:40|16104.94|16024.94|16104.7|16024.7|16104.94|16024.94|16104.7|16024.7|6
1728967490000|2024-10-15 04:44:50|16104.64|16024.64|16104.86|16024.86|16105.29|16025.29|16104.64|16024.64|8
1728967500000|2024-10-15 04:45:00|16105.19|16025.19|16106.42|16026.42|16106.51|16026.51|16105.19|16025.19|9
1728967510000|2024-10-15 04:45:10|16105.95|16025.95|16104.64|16024.64|16106.04|16026.04|16104.64|16024.64|8
1728967520000|2024-10-15 04:45:20|16104.56|16024.56|16103.29|16023.29|16104.56|16024.56|16102.89|16022.89|10
1728967530000|2024-10-15 04:45:30|16102.85|16022.85|16106.57|16026.57|16106.82|16026.82|16102.8|16022.8|10
1728967540000|2024-10-15 04:45:40|16106.62|16026.62|16106.8|16026.8|16107.06|16027.06|16106.23|16026.23|10
1728967550000|2024-10-15 04:45:50|16106.79|16026.79|16107.84|16027.84|16107.84|16027.84|16106.79|16026.79|10
1728967560000|2024-10-15 04:46:00|16106.54|16026.54|16108.34|16028.34|16108.64|16028.64|16106.54|16026.54|8
1728967570000|2024-10-15 04:46:10|16109.05|16029.05|16109.03|16029.03|16109.45|16029.45|16108.75|16028.75|10
1728967580000|2024-10-15 04:46:20|16109.1|16029.1|16108.17|16028.17|16109.12|16029.12|16108.17|16028.17|9
1728967590000|2024-10-15 04:46:30|16108.15|16028.15|16107.9|16027.9|16108.22|16028.22|16107.9|16027.9|7
1728967600000|2024-10-15 04:46:40|16107.34|16027.34|16106.81|16026.81|16107.34|16027.34|16106.56|16026.56|7
1728967610000|2024-10-15 04:46:50|16106.56|16026.56|16105.19|16025.19|16106.56|16026.56|16104.96|16024.96|10
1728967620000|2024-10-15 04:47:00|16105.1|16025.1|16105.4|16025.4|16105.53|16025.53|16104.74|16024.74|8
1728967630000|2024-10-15 04:47:10|16105.01|16025.01|16104.73|16024.73|16105.45|16025.45|16104.73|16024.73|10
1728967640000|2024-10-15 04:47:20|16104.33|16024.33|16104.36|16024.36|16105.47|16025.47|16104.33|16024.33|8
1728967650000|2024-10-15 04:47:30|16104.66|16024.66|16104.67|16024.67|16104.67|16024.67|16104.29|16024.29|6
1728967660000|2024-10-15 04:47:40|16104.66|16024.66|16103.39|16023.39|16104.76|16024.76|16103.39|16023.39|9
1728967670000|2024-10-15 04:47:50|16103.03|16023.03|16101.7|16021.7|16104.04|16024.04|16101.7|16021.7|7
1728967680000|2024-10-15 04:48:00|16101.76|16021.76|16102.02|16022.02|16102.85|16022.85|16101.46|16021.46|10
1728967690000|2024-10-15 04:48:10|16102.03|16022.03|16102.09|16022.09|16102.09|16022.09|16101.5|16021.5|9
1728967700000|2024-10-15 04:48:20|16102.12|16022.12|16101.8|16021.8|16102.16|16022.16|16101.5|16021.5|9
1728967710000|2024-10-15 04:48:30|16102.2|16022.2|16103.27|16023.27|16103.27|16023.27|16102.2|16022.2|6
1728967720000|2024-10-15 04:48:40|16104.24|16024.24|16106.73|16026.73|16106.96|16026.96|16103.65|16023.65|9
1728967730000|2024-10-15 04:48:50|16106.84|16026.84|16106.7|16026.7|16107.57|16027.57|16106.7|16026.7|10
1728967740000|2024-10-15 04:49:00|16106.32|16026.32|16106.52|16026.52|16106.93|16026.93|16106.32|16026.32|6
1728967750000|2024-10-15 04:49:10|16106.53|16026.53|16106.75|16026.75|16107.25|16027.25|16106.53|16026.53|9
1728967760000|2024-10-15 04:49:20|16106.74|16026.74|16106.94|16026.94|16106.99|16026.99|16106.63|16026.63|8
1728967770000|2024-10-15 04:49:30|16106.6|16026.6|16107.2|16027.2|16107.29|16027.29|16106.59|16026.59|6
1728967780000|2024-10-15 04:49:40|16107.19|16027.19|16107.8|16027.8|16107.8|16027.8|16106.78|16026.78|8
1728967790000|2024-10-15 04:49:50|16108.13|16028.13|16106.65|16026.65|16108.13|16028.13|16106.65|16026.65|10
1728967800000|2024-10-15 04:50:00|16106.64|16026.64|16101.86|16021.86|16106.64|16026.64|16101.62|16021.62|9
1728967810000|2024-10-15 04:50:10|16101.97|16021.97|16102.97|16022.97|16102.97|16022.97|16101.97|16021.97|10
1728967820000|2024-10-15 04:50:20|16103.52|16023.52|16104.57|16024.57|16104.57|16024.57|16103.37|16023.37|8
1728967830000|2024-10-15 04:50:30|16104.7|16024.7|16110.6|16030.6|16110.6|16030.6|16104.7|16024.7|9
1728967840000|2024-10-15 04:50:40|16110.63|16030.63|16111.65|16031.65|16111.65|16031.65|16110.63|16030.63|9
1728967850000|2024-10-15 04:50:50|16111.59|16031.59|16111.48|16031.48|16111.84|16031.84|16111.48|16031.48|7
1728967860000|2024-10-15 04:51:00|16111.33|16031.33|16112.71|16032.71|16112.74|16032.74|16111.32|16031.32|8
1728967870000|2024-10-15 04:51:10|16112.67|16032.67|16112.05|16032.05|16112.68|16032.68|16111.94|16031.94|7
1728967880000|2024-10-15 04:51:20|16112.03|16032.03|16113.01|16033.01|16113.01|16033.01|16112.03|16032.03|7
1728967890000|2024-10-15 04:51:30|16112.49|16032.49|16113.16|16033.16|16113.29|16033.29|16112.49|16032.49|8
1728967900000|2024-10-15 04:51:40|16113.19|16033.19|16113.85|16033.85|16113.85|16033.85|16112.22|16032.22|8
1728967910000|2024-10-15 04:51:50|16114.2|16034.2|16114.02|16034.02|16114.25|16034.25|16113.61|16033.61|8
1728967920000|2024-10-15 04:52:00|16114.03|16034.03|16113.64|16033.64|16114.19|16034.19|16113.64|16033.64|9
1728967930000|2024-10-15 04:52:10|16113.61|16033.61|16113.54|16033.54|16113.61|16033.61|16113.54|16033.54|7
1728967940000|2024-10-15 04:52:20|16112.99|16032.99|16113.17|16033.17|16113.31|16033.31|16112.99|16032.99|7
1728967950000|2024-10-15 04:52:30|16113.16|16033.16|16113.17|16033.17|16113.17|16033.17|16113.11|16033.11|7
1728967960000|2024-10-15 04:52:40|16113.1|16033.1|16113.08|16033.08|16113.8|16033.8|16113.08|16033.08|8
1728967970000|2024-10-15 04:52:50|16113.05|16033.05|16113.81|16033.81|16113.81|16033.81|16112.31|16032.31|8
1728967980000|2024-10-15 04:53:00|16114.01|16034.01|16114.19|16034.19|16114.19|16034.19|16113.82|16033.82|7
1728967990000|2024-10-15 04:53:10|16114.27|16034.27|16113.48|16033.48|16114.3|16034.3|16113.48|16033.48|8
1728968000000|2024-10-15 04:53:20|16113.47|16033.47|16112.62|16032.62|16113.58|16033.58|16112.56|16032.56|7
1728968010000|2024-10-15 04:53:30|16113.19|16033.19|16113.54|16033.54|16113.54|16033.54|16112.5|16032.5|7
1728968020000|2024-10-15 04:53:40|16113.31|16033.31|16112.92|16032.92|16113.53|16033.53|16112.92|16032.92|10
1728968030000|2024-10-15 04:53:50|16113.02|16033.02|16112.93|16032.93|16113.42|16033.42|16112.64|16032.64|6
1728968040000|2024-10-15 04:54:00|16112.92|16032.92|16109.77|16029.77|16112.92|16032.92|16109.77|16029.77|10
1728968050000|2024-10-15 04:54:10|16108.6|16028.6|16107.85|16027.85|16108.66|16028.66|16107.85|16027.85|10
1728968060000|2024-10-15 04:54:20|16107.81|16027.81|16105.85|16025.85|16107.81|16027.81|16105.27|16025.27|9
1728968070000|2024-10-15 04:54:30|16105.87|16025.87|16106.13|16026.13|16106.25|16026.25|16105.78|16025.78|8
1728968080000|2024-10-15 04:54:40|16106.28|16026.28|16104.61|16024.61|16106.28|16026.28|16104.47|16024.47|9
1728968090000|2024-10-15 04:54:50|16104.14|16024.14|16103.19|16023.19|16105.05|16025.05|16103.19|16023.19|7
1728968100000|2024-10-15 04:55:00|16103.8|16023.8|16102.97|16022.97|16103.8|16023.8|16102.95|16022.95|8
1728968110000|2024-10-15 04:55:10|16103.01|16023.01|16104.08|16024.08|16105.13|16025.13|16103.01|16023.01|10
1728968120000|2024-10-15 04:55:20|16103.86|16023.86|16103.59|16023.59|16104.14|16024.14|16103.54|16023.54|8
1728968130000|2024-10-15 04:55:30|16103.58|16023.58|16103.53|16023.53|16104.62|16024.62|16103.53|16023.53|8
1728968140000|2024-10-15 04:55:40|16103.37|16023.37|16103.04|16023.04|16103.53|16023.53|16102.84|16022.84|9
1728968150000|2024-10-15 04:55:50|16103.03|16023.03|16103.04|16023.04|16103.28|16023.28|16102.63|16022.63|6
1728968160000|2024-10-15 04:56:00|16102.45|16022.45|16102.62|16022.62|16102.86|16022.86|16102.34|16022.34|8
1728968170000|2024-10-15 04:56:10|16102.61|16022.61|16103.7|16023.7|16103.7|16023.7|16102.56|16022.56|9
1728968180000|2024-10-15 04:56:20|16103.67|16023.67|16106.13|16026.13|16106.17|16026.17|16103.1|16023.1|7
1728968190000|2024-10-15 04:56:30|16106.12|16026.12|16106.2|16026.2|16106.22|16026.22|16105.29|16025.29|8
1728968200000|2024-10-15 04:56:40|16106.21|16026.21|16106.25|16026.25|16106.25|16026.25|16105.86|16025.86|5
1728968210000|2024-10-15 04:56:50|16106.14|16026.14|16105.95|16025.95|16106.14|16026.14|16105.95|16025.95|6
1728968220000|2024-10-15 04:57:00|16105.9|16025.9|16105.29|16025.29|16105.9|16025.9|16105.29|16025.29|7
1728968230000|2024-10-15 04:57:10|16105.33|16025.33|16105.41|16025.41|16105.51|16025.51|16104.93|16024.93|9
1728968240000|2024-10-15 04:57:20|16105.54|16025.54|16103.88|16023.88|16105.54|16025.54|16103.88|16023.88|8
1728968250000|2024-10-15 04:57:30|16103.84|16023.84|16103.45|16023.45|16103.84|16023.84|16103.33|16023.33|10
1728968260000|2024-10-15 04:57:40|16103.44|16023.44|16102.61|16022.61|16103.44|16023.44|16102.61|16022.61|7
1728968270000|2024-10-15 04:57:50|16102.6|16022.6|16102.81|16022.81|16103.08|16023.08|16102.6|16022.6|8
1728968280000|2024-10-15 04:58:00|16102.87|16022.87|16103.1|16023.1|16103.12|16023.12|16102.51|16022.51|10
1728968290000|2024-10-15 04:58:10|16103.09|16023.09|16100.32|16020.32|16103.09|16023.09|16100.32|16020.32|9
1728968300000|2024-10-15 04:58:20|16100.09|16020.09|16099.68|16019.68|16100.1|16020.1|16099.68|16019.68|8
1728968310000|2024-10-15 04:58:30|16098.76|16018.76|16098.56|16018.56|16098.76|16018.76|16098.56|16018.56|8
1728968320000|2024-10-15 04:58:40|16098.54|16018.54|16097.46|16017.46|16098.54|16018.54|16097.46|16017.46|8
1728968330000|2024-10-15 04:58:50|16097.47|16017.47|16093.26|16013.26|16097.47|16017.47|16093.26|16013.26|7
1728968340000|2024-10-15 04:59:00|16093.1|16013.1|16092|16012|16093.1|16013.1|16092|16012|9
1728968350000|2024-10-15 04:59:10|16091.99|16011.99|16086.51|16006.51|16091.99|16011.99|16086.16|16006.16|7
1728968360000|2024-10-15 04:59:20|16086.52|16006.52|16087.37|16007.37|16088.24|16008.24|16086.52|16006.52|9
1728968370000|2024-10-15 04:59:30|16087.94|16007.94|16088.82|16008.82|16089.13|16009.13|16087.94|16007.94|8
1728968380000|2024-10-15 04:59:40|16088.79|16008.79|16089.87|16009.87|16089.87|16009.87|16088.79|16008.79|9
1728968390000|2024-10-15 04:59:50|16089.58|16009.58|16088.93|16008.93|16089.58|16009.58|16088.92|16008.92|8
1728968400000|2024-10-15 05:00:00|16089.27|16009.27|16089.38|16009.38|16089.54|16009.54|16089.14|16009.14|8
1728968410000|2024-10-15 05:00:10|16089.37|16009.37|16089.74|16009.74|16089.93|16009.93|16089.37|16009.37|4
1728968420000|2024-10-15 05:00:20|16089.25|16009.25|16089.88|16009.88|16089.93|16009.93|16089.25|16009.25|6
1728968430000|2024-10-15 05:00:30|16089.91|16009.91|16092.64|16012.64|16092.64|16012.64|16089.3|16009.3|8
1728968440000|2024-10-15 05:00:40|16092.6|16012.6|16094.18|16014.18|16094.22|16014.22|16092.17|16012.17|8
1728968450000|2024-10-15 05:00:50|16092.57|16012.57|16092.89|16012.89|16093.13|16013.13|16092.5|16012.5|10
1728968460000|2024-10-15 05:01:00|16092.95|16012.95|16091.66|16011.66|16092.95|16012.95|16091.45|16011.45|10
1728968470000|2024-10-15 05:01:10|16092.09|16012.09|16091.15|16011.15|16092.1|16012.1|16091.15|16011.15|8
1728968480000|2024-10-15 05:01:20|16091.13|16011.13|16091.63|16011.63|16091.63|16011.63|16090.64|16010.64|8
1728968490000|2024-10-15 05:01:30|16091.99|16011.99|16091.69|16011.69|16092.16|16012.16|16091.61|16011.61|8
1728968500000|2024-10-15 05:01:40|16091.71|16011.71|16089.28|16009.28|16091.79|16011.79|16089.26|16009.26|8
1728968510000|2024-10-15 05:01:50|16089.22|16009.22|16085.5|16005.5|16089.67|16009.67|16085.5|16005.5|8
1728968520000|2024-10-15 05:02:00|16086.18|16006.18|16086.96|16006.96|16086.96|16006.96|16086.18|16006.18|9
1728968530000|2024-10-15 05:02:10|16086.94|16006.94|16086.5|16006.5|16087.15|16007.15|16086.49|16006.49|10
1728968540000|2024-10-15 05:02:20|16086.31|16006.31|16085.92|16005.92|16086.76|16006.76|16085.92|16005.92|10
1728968550000|2024-10-15 05:02:30|16084.61|16004.61|16083.44|16003.44|16084.61|16004.61|16082.5|16002.5|8
1728968560000|2024-10-15 05:02:40|16083.42|16003.42|16083.07|16003.07|16083.42|16003.42|16082.83|16002.83|8
1728968570000|2024-10-15 05:02:50|16082.76|16002.76|16082.68|16002.68|16082.95|16002.95|16081.9|16001.9|10
1728968580000|2024-10-15 05:03:00|16082.67|16002.67|16086.54|16006.54|16086.69|16006.69|16082.67|16002.67|9
1728968590000|2024-10-15 05:03:10|16087.03|16007.03|16082.85|16002.85|16087.03|16007.03|16082.85|16002.85|10
1728968600000|2024-10-15 05:03:20|16082.29|16002.29|16080.76|16000.76|16082.29|16002.29|16080.76|16000.76|9
1728968610000|2024-10-15 05:03:30|16081.46|16001.46|16082.85|16002.85|16082.85|16002.85|16081.46|16001.46|9
1728968620000|2024-10-15 05:03:40|16082.84|16002.84|16082.95|16002.95|16083.61|16003.61|16082.3|16002.3|10
1728968630000|2024-10-15 05:03:50|16082.7|16002.7|16079.64|15999.64|16082.7|16002.7|16079.64|15999.64|8
1728968640000|2024-10-15 05:04:00|16079.34|15999.34|16079.92|15999.92|16079.96|15999.96|16079.34|15999.34|6
1728968650000|2024-10-15 05:04:10|16079.93|15999.93|16078.97|15998.97|16079.93|15999.93|16078.46|15998.46|8
1728968660000|2024-10-15 05:04:20|16078.81|15998.81|16078.42|15998.42|16079.33|15999.33|16078.25|15998.25|10
1728968670000|2024-10-15 05:04:30|16078.73|15998.73|16077.29|15997.29|16078.73|15998.73|16077.29|15997.29|9
1728968680000|2024-10-15 05:04:40|16077.32|15997.32|16077.31|15997.31|16077.32|15997.32|16077.31|15997.31|4
1728968690000|2024-10-15 05:04:50|16077.14|15997.14|16075.7|15995.7|16077.14|15997.14|16075.7|15995.7|10
1728968700000|2024-10-15 05:05:00|16075.6|15995.6|16075.97|15995.97|16076.46|15996.46|16075.47|15995.47|10
1728968710000|2024-10-15 05:05:10|16075.53|15995.53|16074.98|15994.98|16075.9|15995.9|16074.98|15994.98|7
1728968720000|2024-10-15 05:05:20|16075.55|15995.55|16075.16|15995.16|16076.06|15996.06|16075.16|15995.16|7
1728968730000|2024-10-15 05:05:30|16075.15|15995.15|16074.31|15994.31|16075.15|15995.15|16074.25|15994.25|9
1728968740000|2024-10-15 05:05:40|16074.27|15994.27|16076.02|15996.02|16076.02|15996.02|16074|15994|9
1728968750000|2024-10-15 05:05:50|16075.1|15995.1|16074.64|15994.64|16075.1|15995.1|16074.34|15994.34|10
1728968760000|2024-10-15 05:06:00|16075.02|15995.02|16074.05|15994.05|16075.02|15995.02|16074.05|15994.05|9
1728968770000|2024-10-15 05:06:10|16074.24|15994.24|16071.76|15991.76|16074.24|15994.24|16071.45|15991.45|10
1728968780000|2024-10-15 05:06:20|16072.76|15992.76|16073.04|15993.04|16073.09|15993.09|16072.68|15992.68|8
1728968790000|2024-10-15 05:06:30|16073.03|15993.03|16073.62|15993.62|16073.62|15993.62|16072.7|15992.7|8
1728968800000|2024-10-15 05:06:40|16073.55|15993.55|16073.05|15993.05|16073.73|15993.73|16072.64|15992.64|9
1728968810000|2024-10-15 05:06:50|16073.03|15993.03|16071.56|15991.56|16073.03|15993.03|16071.56|15991.56|9
1728968820000|2024-10-15 05:07:00|16071.51|15991.51|16072.77|15992.77|16072.77|15992.77|16071.51|15991.51|9
1728968830000|2024-10-15 05:07:10|16071.41|15991.41|16072.86|15992.86|16072.86|15992.86|16071.41|15991.41|9
1728968840000|2024-10-15 05:07:20|16073.15|15993.15|16072.93|15992.93|16073.15|15993.15|16071.77|15991.77|7
1728968850000|2024-10-15 05:07:30|16073.18|15993.18|16075.05|15995.05|16075.05|15995.05|16073.18|15993.18|10
1728968860000|2024-10-15 05:07:40|16075.31|15995.31|16074.42|15994.42|16075.33|15995.33|16073.9|15993.9|9
1728968870000|2024-10-15 05:07:50|16074.44|15994.44|16073.99|15993.99|16074.45|15994.45|16073.83|15993.83|8
1728968880000|2024-10-15 05:08:00|16074.29|15994.29|16074.98|15994.98|16074.98|15994.98|16073.8|15993.8|8
1728968890000|2024-10-15 05:08:10|16074.93|15994.93|16076.45|15996.45|16076.47|15996.47|16074.16|15994.16|9
1728968900000|2024-10-15 05:08:20|16075.96|15995.96|16075.52|15995.52|16075.96|15995.96|16075.51|15995.51|9
1728968910000|2024-10-15 05:08:30|16075.51|15995.51|16074.86|15994.86|16075.51|15995.51|16074.84|15994.84|6
1728968920000|2024-10-15 05:08:40|16073.97|15993.97|16071.7|15991.7|16073.97|15993.97|16070.93|15990.93|10
1728968930000|2024-10-15 05:08:50|16071.69|15991.69|16069.62|15989.62|16071.69|15991.69|16069.62|15989.62|10
1728968940000|2024-10-15 05:09:00|16069.24|15989.24|16066.85|15986.85|16069.24|15989.24|16066.85|15986.85|10
1728968950000|2024-10-15 05:09:10|16066.11|15986.11|16064.55|15984.55|16066.11|15986.11|16064.01|15984.01|10
1728968960000|2024-10-15 05:09:20|16064.04|15984.04|16064.1|15984.1|16064.2|15984.2|16063.72|15983.72|8
1728968970000|2024-10-15 05:09:30|16063.75|15983.75|16064.37|15984.37|16064.37|15984.37|16063.75|15983.75|7
1728968980000|2024-10-15 05:09:40|16064.36|15984.36|16064.61|15984.61|16064.62|15984.62|16063.84|15983.84|8
1728968990000|2024-10-15 05:09:50|16065.28|15985.28|16064.84|15984.84|16065.28|15985.28|16064.14|15984.14|7
1728969000000|2024-10-15 05:10:00|16064.17|15984.17|16065.03|15985.03|16065.04|15985.04|16064.16|15984.16|8
1728969010000|2024-10-15 05:10:10|16065.02|15985.02|16064.77|15984.77|16065.02|15985.02|16064.77|15984.77|6
1728969020000|2024-10-15 05:10:20|16064.76|15984.76|16064.36|15984.36|16064.78|15984.78|16064.11|15984.11|9
1728969030000|2024-10-15 05:10:30|16064.26|15984.26|16064.03|15984.03|16064.53|15984.53|16063.98|15983.98|10
1728969040000|2024-10-15 05:10:40|16063.84|15983.84|16062.7|15982.7|16063.98|15983.98|16062.7|15982.7|9
1728969050000|2024-10-15 05:10:50|16063.13|15983.13|16063.81|15983.81|16063.81|15983.81|16062.88|15982.88|10
1728969060000|2024-10-15 05:11:00|16064|15984|16062.46|15982.46|16064|15984|16061.93|15981.93|8
1728969070000|2024-10-15 05:11:10|16061.93|15981.93|16061.94|15981.94|16061.94|15981.94|16061.16|15981.16|9
1728969080000|2024-10-15 05:11:20|16061.89|15981.89|16061.27|15981.27|16061.89|15981.89|16060.51|15980.51|10
1728969090000|2024-10-15 05:11:30|16061.33|15981.33|16061.18|15981.18|16061.34|15981.34|16060.78|15980.78|9
1728969100000|2024-10-15 05:11:40|16060.89|15980.89|16060.82|15980.82|16061|15981|16060.67|15980.67|10
1728969110000|2024-10-15 05:11:50|16060.25|15980.25|16062.5|15982.5|16062.63|15982.63|16060.25|15980.25|10
1728969120000|2024-10-15 05:12:00|16062.51|15982.51|16063.98|15983.98|16063.98|15983.98|16062.47|15982.47|9
1728969130000|2024-10-15 05:12:10|16064.26|15984.26|16062.05|15982.05|16064.39|15984.39|16062.05|15982.05|10
1728969140000|2024-10-15 05:12:20|16061.51|15981.51|16060.01|15980.01|16061.51|15981.51|16060.01|15980.01|9
1728969150000|2024-10-15 05:12:30|16060.45|15980.45|16061.2|15981.2|16061.2|15981.2|16060.44|15980.44|9
1728969160000|2024-10-15 05:12:40|16061.01|15981.01|16059.11|15979.11|16061.01|15981.01|16058.86|15978.86|9
1728969170000|2024-10-15 05:12:50|16059.1|15979.1|16055.84|15975.84|16059.28|15979.28|16054.96|15974.96|10
1728969180000|2024-10-15 05:13:00|16055.46|15975.46|16054.29|15974.29|16055.87|15975.87|16054.29|15974.29|10
1728969190000|2024-10-15 05:13:10|16054.65|15974.65|16046.96|15966.96|16054.65|15974.65|16046.96|15966.96|10
1728969200000|2024-10-15 05:13:20|16046.21|15966.21|16044.62|15964.62|16046.37|15966.37|16044.62|15964.62|8
1728969210000|2024-10-15 05:13:30|16045.08|15965.08|16043.84|15963.84|16045.29|15965.29|16043.31|15963.31|8
1728969220000|2024-10-15 05:13:40|16044.1|15964.1|16045.71|15965.71|16045.71|15965.71|16044.1|15964.1|8
1728969230000|2024-10-15 05:13:50|16045.76|15965.76|16044.53|15964.53|16045.98|15965.98|16043.4|15963.4|10
1728969240000|2024-10-15 05:14:00|16044.49|15964.49|16045.21|15965.21|16045.27|15965.27|16044.22|15964.22|6
1728969250000|2024-10-15 05:14:10|16045.09|15965.09|16045.47|15965.47|16045.76|15965.76|16045.04|15965.04|10
1728969260000|2024-10-15 05:14:20|16045.26|15965.26|16046.15|15966.15|16046.15|15966.15|16045.25|15965.25|9
1728969270000|2024-10-15 05:14:30|16046.64|15966.64|16045.56|15965.56|16046.64|15966.64|16045.56|15965.56|9
1728969280000|2024-10-15 05:14:40|16045.6|15965.6|16047.64|15967.64|16047.64|15967.64|16045.6|15965.6|8
1728969290000|2024-10-15 05:14:50|16047.99|15967.99|16048.7|15968.7|16048.7|15968.7|16047.99|15967.99|9
1728969300000|2024-10-15 05:15:00|16048.74|15968.74|16049.01|15969.01|16049.01|15969.01|16048.11|15968.11|9
1728969310000|2024-10-15 05:15:10|16049.22|15969.22|16047.24|15967.24|16049.46|15969.46|16047.24|15967.24|10
1728969320000|2024-10-15 05:15:20|16047.98|15967.98|16045.72|15965.72|16047.98|15967.98|16045.72|15965.72|10
1728969330000|2024-10-15 05:15:30|16046.69|15966.69|16045.93|15965.93|16046.69|15966.69|16045.87|15965.87|9
1728969340000|2024-10-15 05:15:40|16045.88|15965.88|16046.86|15966.86|16046.86|15966.86|16045.88|15965.88|9
1728969350000|2024-10-15 05:15:50|16046.12|15966.12|16047.25|15967.25|16047.39|15967.39|16046.12|15966.12|10
1728969360000|2024-10-15 05:16:00|16047.26|15967.26|16046.24|15966.24|16047.27|15967.27|16046.24|15966.24|7
1728969370000|2024-10-15 05:16:10|16046.18|15966.18|16045.5|15965.5|16046.3|15966.3|16045.5|15965.5|7
1728969380000|2024-10-15 05:16:20|16045.53|15965.53|16045.56|15965.56|16046.67|15966.67|16045.36|15965.36|9
1728969390000|2024-10-15 05:16:30|16045.19|15965.19|16043.13|15963.13|16045.19|15965.19|16043.13|15963.13|8
1728969400000|2024-10-15 05:16:40|16043.1|15963.1|16043.57|15963.57|16043.58|15963.58|16042.68|15962.68|8
1728969410000|2024-10-15 05:16:50|16043.56|15963.56|16043.43|15963.43|16043.56|15963.56|16043.14|15963.14|7
1728969420000|2024-10-15 05:17:00|16043.44|15963.44|16044.25|15964.25|16044.25|15964.25|16042.2|15962.2|10
1728969430000|2024-10-15 05:17:10|16043.49|15963.49|16045.27|15965.27|16045.27|15965.27|16043.46|15963.46|8
1728969440000|2024-10-15 05:17:20|16045.28|15965.28|16046.69|15966.69|16046.69|15966.69|16045.28|15965.28|9
1728969450000|2024-10-15 05:17:30|16049.93|15969.93|16049.56|15969.56|16049.94|15969.94|16048.16|15968.16|10
1728969460000|2024-10-15 05:17:40|16049.57|15969.57|16049.19|15969.19|16049.96|15969.96|16049.19|15969.19|8
1728969470000|2024-10-15 05:17:50|16049.21|15969.21|16049.97|15969.97|16051.07|15971.07|16049.21|15969.21|10
1728969480000|2024-10-15 05:18:00|16050.41|15970.41|16049.84|15969.84|16050.7|15970.7|16049.84|15969.84|9
1728969490000|2024-10-15 05:18:10|16050.62|15970.62|16052.34|15972.34|16052.34|15972.34|16050.5|15970.5|9
1728969500000|2024-10-15 05:18:20|16052.54|15972.54|16053.44|15973.44|16053.44|15973.44|16052.07|15972.07|9
1728969510000|2024-10-15 05:18:30|16053.62|15973.62|16053.62|15973.62|16053.82|15973.82|16053.57|15973.57|9
1728969520000|2024-10-15 05:18:40|16053.38|15973.38|16051.46|15971.46|16053.38|15973.38|16051.08|15971.08|9
1728969530000|2024-10-15 05:18:50|16051.45|15971.45|16049.61|15969.61|16051.45|15971.45|16049.61|15969.61|10
1728969540000|2024-10-15 05:19:00|16050|15970|16049.59|15969.59|16050.19|15970.19|16049.31|15969.31|10
1728969550000|2024-10-15 05:19:10|16046.73|15966.73|16046.12|15966.12|16046.73|15966.73|16045.86|15965.86|9
1728969560000|2024-10-15 05:19:20|16046.11|15966.11|16043.66|15963.66|16046.11|15966.11|16043.42|15963.42|8
1728969570000|2024-10-15 05:19:30|16043.44|15963.44|16042.88|15962.88|16043.44|15963.44|16042.88|15962.88|9
1728969580000|2024-10-15 05:19:40|16042.95|15962.95|16043.36|15963.36|16043.36|15963.36|16042.07|15962.07|9
1728969590000|2024-10-15 05:19:50|16043.37|15963.37|16044.15|15964.15|16045.38|15965.38|16043.35|15963.35|10
1728969600000|2024-10-15 05:20:00|16043.96|15963.96|16044.98|15964.98|16044.98|15964.98|16043.48|15963.48|10
1728969610000|2024-10-15 05:20:10|16044.92|15964.92|16047.64|15967.64|16047.64|15967.64|16044.65|15964.65|9
1728969620000|2024-10-15 05:20:20|16047.92|15967.92|16049.73|15969.73|16049.73|15969.73|16047.92|15967.92|10
1728969630000|2024-10-15 05:20:30|16049.75|15969.75|16052.75|15972.75|16052.75|15972.75|16049.75|15969.75|10
1728969640000|2024-10-15 05:20:40|16052.15|15972.15|16052.43|15972.43|16052.77|15972.77|16052.04|15972.04|10
1728969650000|2024-10-15 05:20:50|16052.44|15972.44|16049.42|15969.42|16052.44|15972.44|16049.06|15969.06|9
1728969660000|2024-10-15 05:21:00|16049.12|15969.12|16048.88|15968.88|16049.15|15969.15|16048.2|15968.2|9
1728969670000|2024-10-15 05:21:10|16048.96|15968.96|16050.93|15970.93|16050.98|15970.98|16048.96|15968.96|10
1728969680000|2024-10-15 05:21:20|16050.94|15970.94|16052.61|15972.61|16052.61|15972.61|16050.94|15970.94|10
1728969690000|2024-10-15 05:21:30|16052.6|15972.6|16053.84|15973.84|16053.84|15973.84|16051.88|15971.88|9
1728969700000|2024-10-15 05:21:40|16053.8|15973.8|16052.77|15972.77|16053.83|15973.83|16052.77|15972.77|10
1728969710000|2024-10-15 05:21:50|16052.76|15972.76|16052.82|15972.82|16053.05|15973.05|16052.01|15972.01|8
1728969720000|2024-10-15 05:22:00|16052.61|15972.61|16052.01|15972.01|16052.61|15972.61|16051.33|15971.33|7
1728969730000|2024-10-15 05:22:10|16051.78|15971.78|16052.17|15972.17|16052.2|15972.2|16051.06|15971.06|10
1728969740000|2024-10-15 05:22:20|16051.99|15971.99|16051.71|15971.71|16051.99|15971.99|16051.48|15971.48|9
1728969750000|2024-10-15 05:22:30|16051.7|15971.7|16051.42|15971.42|16051.92|15971.92|16051.42|15971.42|9
1728969760000|2024-10-15 05:22:40|16051.43|15971.43|16051.08|15971.08|16051.43|15971.43|16050.92|15970.92|7
1728969770000|2024-10-15 05:22:50|16051.09|15971.09|16051.55|15971.55|16051.55|15971.55|16050.04|15970.04|7
1728969780000|2024-10-15 05:23:00|16051.56|15971.56|16051.52|15971.52|16051.56|15971.56|16050.94|15970.94|8
1728969790000|2024-10-15 05:23:10|16051.8|15971.8|16056.58|15976.58|16056.58|15976.58|16051.56|15971.56|9
1728969800000|2024-10-15 05:23:20|16057.63|15977.63|16057.37|15977.37|16057.82|15977.82|16057.28|15977.28|9
1728969810000|2024-10-15 05:23:30|16057.4|15977.4|16057.62|15977.62|16057.62|15977.62|16057.08|15977.08|9
1728969820000|2024-10-15 05:23:40|16057.85|15977.85|16057.7|15977.7|16057.87|15977.87|16057.68|15977.68|7
1728969830000|2024-10-15 05:23:50|16058.12|15978.12|16057.9|15977.9|16058.12|15978.12|16057.67|15977.67|8
1728969840000|2024-10-15 05:24:00|16057.93|15977.93|16057.38|15977.38|16057.93|15977.93|16057|15977|9
1728969850000|2024-10-15 05:24:10|16057.6|15977.6|16057.2|15977.2|16057.61|15977.61|16056.92|15976.92|8
1728969860000|2024-10-15 05:24:20|16056.94|15976.94|16057.51|15977.51|16057.51|15977.51|16056.77|15976.77|8
1728969870000|2024-10-15 05:24:30|16057.73|15977.73|16058.11|15978.11|16058.11|15978.11|16057.58|15977.58|8
1728969880000|2024-10-15 05:24:40|16058.21|15978.21|16058.13|15978.13|16058.24|15978.24|16058.13|15978.13|8
1728969890000|2024-10-15 05:24:50|16058.1|15978.1|16058.08|15978.08|16058.1|15978.1|16058.08|15978.08|5
1728969900000|2024-10-15 05:25:00|16057.68|15977.68|16057.96|15977.96|16058.06|15978.06|16057.68|15977.68|9
1728969910000|2024-10-15 05:25:10|16057.52|15977.52|16056.73|15976.73|16057.52|15977.52|16056.04|15976.04|7
1728969920000|2024-10-15 05:25:20|16056.18|15976.18|16054.14|15974.14|16056.18|15976.18|16054.14|15974.14|9
1728969930000|2024-10-15 05:25:30|16053.78|15973.78|16052.01|15972.01|16053.78|15973.78|16051.73|15971.73|9
1728969940000|2024-10-15 05:25:40|16051.92|15971.92|16050.39|15970.39|16051.92|15971.92|16050|15970|7
1728969950000|2024-10-15 05:25:50|16049.63|15969.63|16050.7|15970.7|16050.7|15970.7|16049.63|15969.63|9
1728969960000|2024-10-15 05:26:00|16048.93|15968.93|16045.41|15965.41|16048.93|15968.93|16045.41|15965.41|10
1728969970000|2024-10-15 05:26:10|16045.28|15965.28|16041|15961|16045.67|15965.67|16041|15961|10
1728969980000|2024-10-15 05:26:20|16040.86|15960.86|16035.56|15955.56|16040.86|15960.86|16034.38|15954.38|9
1728969990000|2024-10-15 05:26:30|16035.6|15955.6|16035.7|15955.7|16035.73|15955.73|16034.13|15954.13|8
1728970000000|2024-10-15 05:26:40|16035.64|15955.64|16035.61|15955.61|16035.69|15955.69|16034.97|15954.97|8
1728970010000|2024-10-15 05:26:50|16035.66|15955.66|16034.81|15954.81|16035.66|15955.66|16034.71|15954.71|8
1728970020000|2024-10-15 05:27:00|16034.82|15954.82|16033.77|15953.77|16035.45|15955.45|16033.77|15953.77|10
1728970030000|2024-10-15 05:27:10|16033.6|15953.6|16035.52|15955.52|16035.52|15955.52|16033.5|15953.5|10
1728970040000|2024-10-15 05:27:20|16035.89|15955.89|16036.27|15956.27|16037.43|15957.43|16035.89|15955.89|9
1728970050000|2024-10-15 05:27:30|16036.31|15956.31|16040.67|15960.67|16040.67|15960.67|16036.15|15956.15|9
1728970060000|2024-10-15 05:27:40|16041.29|15961.29|16042.04|15962.04|16042.55|15962.55|16041.29|15961.29|8
1728970070000|2024-10-15 05:27:50|16042.45|15962.45|16042.82|15962.82|16042.89|15962.89|16041.98|15961.98|9
1728970080000|2024-10-15 05:28:00|16041.73|15961.73|16042.2|15962.2|16042.27|15962.27|16041.46|15961.46|10
1728970090000|2024-10-15 05:28:10|16042.13|15962.13|16041.52|15961.52|16042.13|15962.13|16041.28|15961.28|10
1728970100000|2024-10-15 05:28:20|16040.78|15960.78|16040.03|15960.03|16041.3|15961.3|16040.03|15960.03|7
1728970110000|2024-10-15 05:28:30|16040.23|15960.23|16037.82|15957.82|16040.23|15960.23|16037.82|15957.82|9
1728970120000|2024-10-15 05:28:40|16037.12|15957.12|16037.25|15957.25|16037.46|15957.46|16036.13|15956.13|10
1728970130000|2024-10-15 05:28:50|16037.28|15957.28|16037|15957|16037.28|15957.28|16036.99|15956.99|8
1728970140000|2024-10-15 05:29:00|16036.99|15956.99|16037.11|15957.11|16037.21|15957.21|16036.59|15956.59|9
1728970150000|2024-10-15 05:29:10|16036.94|15956.94|16037.48|15957.48|16037.66|15957.66|16036.92|15956.92|7
1728970160000|2024-10-15 05:29:20|16037.46|15957.46|16036.24|15956.24|16037.46|15957.46|16036.24|15956.24|7
1728970170000|2024-10-15 05:29:30|16035.19|15955.19|16035.65|15955.65|16036.1|15956.1|16035.19|15955.19|8
1728970180000|2024-10-15 05:29:40|16035.67|15955.67|16034.72|15954.72|16035.67|15955.67|16034.72|15954.72|10
1728970190000|2024-10-15 05:29:50|16035.12|15955.12|16034.78|15954.78|16035.12|15955.12|16034.78|15954.78|9
1728970200000|2024-10-15 05:30:00|16034.76|15954.76|16033.58|15953.58|16034.76|15954.76|16033.09|15953.09|10
1728970210000|2024-10-15 05:30:10|16033.87|15953.87|16033.9|15953.9|16034.02|15954.02|16033.23|15953.23|9
1728970220000|2024-10-15 05:30:20|16033.88|15953.88|16034.02|15954.02|16034.15|15954.15|16033.83|15953.83|8
1728970230000|2024-10-15 05:30:30|16034.03|15954.03|16033.73|15953.73|16034.18|15954.18|16033.64|15953.64|9
1728970240000|2024-10-15 05:30:40|16033.2|15953.2|16033.03|15953.03|16033.37|15953.37|16033.03|15953.03|6
1728970250000|2024-10-15 05:30:50|16033.22|15953.22|16032.36|15952.36|16033.22|15953.22|16030.77|15950.77|9
1728970260000|2024-10-15 05:31:00|16032.25|15952.25|16031.94|15951.94|16032.7|15952.7|16031.89|15951.89|8
1728970270000|2024-10-15 05:31:10|16032.18|15952.18|16030.73|15950.73|16032.18|15952.18|16030.73|15950.73|7
1728970280000|2024-10-15 05:31:20|16030.78|15950.78|16031.15|15951.15|16031.2|15951.2|16030.78|15950.78|9
1728970290000|2024-10-15 05:31:30|16031.18|15951.18|16030.37|15950.37|16031.18|15951.18|16030.37|15950.37|7
1728970300000|2024-10-15 05:31:40|16029.79|15949.79|16023.6|15943.6|16029.79|15949.79|16023.24|15943.24|8
1728970310000|2024-10-15 05:31:50|16023.67|15943.67|16022.92|15942.92|16023.67|15943.67|16022.92|15942.92|10
1728970320000|2024-10-15 05:32:00|16022.01|15942.01|16020.64|15940.64|16022.01|15942.01|16020.28|15940.28|9
1728970330000|2024-10-15 05:32:10|16020.39|15940.39|16013.34|15933.34|16020.39|15940.39|16013.32|15933.32|9
1728970340000|2024-10-15 05:32:20|16012.48|15932.48|16010.94|15930.94|16013.22|15933.22|16010.94|15930.94|10
1728970350000|2024-10-15 05:32:30|16010.75|15930.75|16009.87|15929.87|16010.75|15930.75|16009.78|15929.78|9
1728970360000|2024-10-15 05:32:40|16009.88|15929.88|16008.89|15928.89|16010.22|15930.22|16008.89|15928.89|9
1728970370000|2024-10-15 05:32:50|16008.83|15928.83|16006.85|15926.85|16008.83|15928.83|16005.7|15925.7|9
1728970380000|2024-10-15 05:33:00|16007.47|15927.47|16002.96|15922.96|16007.47|15927.47|16002.96|15922.96|10
1728970390000|2024-10-15 05:33:10|16003.66|15923.66|16004.89|15924.89|16005.48|15925.48|16002.87|15922.87|10
1728970400000|2024-10-15 05:33:20|16005.17|15925.17|16001.17|15921.17|16005.17|15925.17|16000.62|15920.62|10
1728970410000|2024-10-15 05:33:30|16001.37|15921.37|16001.7|15921.7|16002.88|15922.88|16000.59|15920.59|9
1728970420000|2024-10-15 05:33:40|16001.67|15921.67|16001.33|15921.33|16002.78|15922.78|16001.33|15921.33|9
1728970430000|2024-10-15 05:33:50|16001.31|15921.31|15998.73|15918.73|16001.31|15921.31|15998.73|15918.73|9
1728970440000|2024-10-15 05:34:00|15998.63|15918.63|15998.86|15918.86|15999.07|15919.07|15997.17|15917.17|10
1728970450000|2024-10-15 05:34:10|15999.27|15919.27|15993.97|15913.97|15999.86|15919.86|15993.97|15913.97|10
1728970460000|2024-10-15 05:34:20|15993.96|15913.96|15993.83|15913.83|15994.19|15914.19|15993.81|15913.81|8
1728970470000|2024-10-15 05:34:30|15993.79|15913.79|15993.17|15913.17|15994.63|15914.63|15993.17|15913.17|9
1728970480000|2024-10-15 05:34:40|15993.51|15913.51|15994.31|15914.31|15994.31|15914.31|15992.89|15912.89|10
1728970490000|2024-10-15 05:34:50|15994.34|15914.34|15996.38|15916.38|15996.38|15916.38|15993.64|15913.64|10
1728970500000|2024-10-15 05:35:00|15996.37|15916.37|16002.47|15922.47|16002.47|15922.47|15996.36|15916.36|10
1728970510000|2024-10-15 05:35:10|16003.4|15923.4|16004.93|15924.93|16005.4|15925.4|16003.4|15923.4|9
1728970520000|2024-10-15 05:35:20|16004.9|15924.9|16003.37|15923.37|16005.02|15925.02|16003.37|15923.37|10
1728970530000|2024-10-15 05:35:30|16003.14|15923.14|16005.43|15925.43|16006.37|15926.37|16002.74|15922.74|7
1728970540000|2024-10-15 05:35:40|16005.79|15925.79|16005.55|15925.55|16006.75|15926.75|16005.5|15925.5|9
1728970550000|2024-10-15 05:35:50|16005.62|15925.62|16006.02|15926.02|16006.5|15926.5|16005.61|15925.61|10
1728970560000|2024-10-15 05:36:00|16005.87|15925.87|16006.19|15926.19|16006.28|15926.28|16005.16|15925.16|10
1728970570000|2024-10-15 05:36:10|16005.01|15925.01|16005.04|15925.04|16005.29|15925.29|16004.97|15924.97|7
1728970580000|2024-10-15 05:36:20|16005.01|15925.01|16006.13|15926.13|16006.13|15926.13|16003.89|15923.89|9
1728970590000|2024-10-15 05:36:30|16006.69|15926.69|16005.86|15925.86|16007.25|15927.25|16005.86|15925.86|10
1728970600000|2024-10-15 05:36:40|16005.22|15925.22|16001.99|15921.99|16005.22|15925.22|16001.99|15921.99|9
1728970610000|2024-10-15 05:36:50|16002|15922|16001.4|15921.4|16002|15922|16001.01|15921.01|8
1728970620000|2024-10-15 05:37:00|16001.35|15921.35|16003.56|15923.56|16003.85|15923.85|16001.35|15921.35|9
1728970630000|2024-10-15 05:37:10|16003.76|15923.76|16007.12|15927.12|16007.12|15927.12|16003.76|15923.76|10
1728970640000|2024-10-15 05:37:20|16007.01|15927.01|16007.46|15927.46|16009.35|15929.35|16007.01|15927.01|10
1728970650000|2024-10-15 05:37:30|16007.98|15927.98|16007.51|15927.51|16008.05|15928.05|16007.37|15927.37|10
1728970660000|2024-10-15 05:37:40|16007.52|15927.52|16006.22|15926.22|16007.52|15927.52|16006.11|15926.11|10
1728970670000|2024-10-15 05:37:50|16006.23|15926.23|16006|15926|16006.3|15926.3|16005.9|15925.9|7
1728970680000|2024-10-15 05:38:00|16006.34|15926.34|16009.39|15929.39|16009.82|15929.82|16006.28|15926.28|9
1728970690000|2024-10-15 05:38:10|16009.55|15929.55|16011.04|15931.04|16011.06|15931.06|16009.53|15929.53|8
1728970700000|2024-10-15 05:38:20|16011.02|15931.02|16010.33|15930.33|16011.35|15931.35|16010.33|15930.33|10
1728970710000|2024-10-15 05:38:30|16010.46|15930.46|16007.47|15927.47|16010.55|15930.55|16007.47|15927.47|10
1728970720000|2024-10-15 05:38:40|16007.78|15927.78|16007.39|15927.39|16008.2|15928.2|16007.39|15927.39|9
1728970730000|2024-10-15 05:38:50|16007.38|15927.38|16007.9|15927.9|16008.41|15928.41|16007.38|15927.38|8
1728970740000|2024-10-15 05:39:00|16007.88|15927.88|16007.99|15927.99|16008.13|15928.13|16007.15|15927.15|9
1728970750000|2024-10-15 05:39:10|16007.9|15927.9|16005.15|15925.15|16007.93|15927.93|16005.15|15925.15|10
1728970760000|2024-10-15 05:39:20|16005.09|15925.09|16003.09|15923.09|16005.09|15925.09|16003.04|15923.04|9
1728970770000|2024-10-15 05:39:30|16002.79|15922.79|16002.9|15922.9|16003.08|15923.08|16002.79|15922.79|6
1728970780000|2024-10-15 05:39:40|16003.4|15923.4|16004|15924|16004.01|15924.01|16003.4|15923.4|9
1728970790000|2024-10-15 05:39:50|16004.39|15924.39|16005.12|15925.12|16005.66|15925.66|16004.39|15924.39|9
1728970800000|2024-10-15 05:40:00|16005.11|15925.11|16005.65|15925.65|16006.64|15926.64|16005.11|15925.11|10
1728970810000|2024-10-15 05:40:10|16005.79|15925.79|16007.38|15927.38|16007.38|15927.38|16005.79|15925.79|8
1728970820000|2024-10-15 05:40:20|16007.4|15927.4|16006.11|15926.11|16007.4|15927.4|16006|15926|9
1728970830000|2024-10-15 05:40:30|16006.1|15926.1|16004.68|15924.68|16006.34|15926.34|16004.68|15924.68|9
1728970840000|2024-10-15 05:40:40|16005.48|15925.48|16004.65|15924.65|16005.48|15925.48|16004.65|15924.65|9
1728970850000|2024-10-15 05:40:50|16004.68|15924.68|16003.06|15923.06|16004.68|15924.68|16003.06|15923.06|10
1728970860000|2024-10-15 05:41:00|16003.09|15923.09|16003.69|15923.69|16003.75|15923.75|16003.09|15923.09|10
1728970870000|2024-10-15 05:41:10|16003.78|15923.78|16002.78|15922.78|16003.93|15923.93|16002.71|15922.71|9
1728970880000|2024-10-15 05:41:20|16003.39|15923.39|16003.29|15923.29|16003.39|15923.39|16002.61|15922.61|9
1728970890000|2024-10-15 05:41:30|16003.31|15923.31|16002.25|15922.25|16003.99|15923.99|16002.25|15922.25|9
1728970900000|2024-10-15 05:41:40|16001.92|15921.92|15998.89|15918.89|16001.92|15921.92|15998.73|15918.73|10
1728970910000|2024-10-15 05:41:50|15998.75|15918.75|15998.03|15918.03|15998.86|15918.86|15998.03|15918.03|9
1728970920000|2024-10-15 05:42:00|15998.01|15918.01|15998.83|15918.83|15999.09|15919.09|15998.01|15918.01|9
1728970930000|2024-10-15 05:42:10|15998.85|15918.85|16000.31|15920.31|16000.31|15920.31|15998.85|15918.85|10
1728970940000|2024-10-15 05:42:20|16000.3|15920.3|15999.95|15919.95|16000.37|15920.37|15999.95|15919.95|9
1728970950000|2024-10-15 05:42:30|15999.32|15919.32|15999.1|15919.1|15999.68|15919.68|15998.91|15918.91|10
1728970960000|2024-10-15 05:42:40|15999.65|15919.65|16000.06|15920.06|16000.06|15920.06|15999.54|15919.54|9
1728970970000|2024-10-15 05:42:50|16000.07|15920.07|15999.68|15919.68|16000.07|15920.07|15999.63|15919.63|10
1728970980000|2024-10-15 05:43:00|15999.54|15919.54|15998.3|15918.3|15999.64|15919.64|15997.95|15917.95|8
1728970990000|2024-10-15 05:43:10|15998.02|15918.02|15998.18|15918.18|15998.35|15918.35|15997.98|15917.98|10
1728971000000|2024-10-15 05:43:20|15998.07|15918.07|15997.69|15917.69|15998.07|15918.07|15997.69|15917.69|9
1728971010000|2024-10-15 05:43:30|15997.86|15917.86|15997.78|15917.78|15997.86|15917.86|15997.68|15917.68|7
1728971020000|2024-10-15 05:43:40|15997.67|15917.67|16000.62|15920.62|16000.98|15920.98|15997.66|15917.66|10
1728971030000|2024-10-15 05:43:50|16000.63|15920.63|16000.49|15920.49|16001.03|15921.03|16000.45|15920.45|10
1728971040000|2024-10-15 05:44:00|16000.45|15920.45|15999.46|15919.46|16000.45|15920.45|15999.46|15919.46|8
1728971050000|2024-10-15 05:44:10|15999.44|15919.44|15998|15918|15999.92|15919.92|15997.9|15917.9|9
1728971060000|2024-10-15 05:44:20|15997.77|15917.77|15998.24|15918.24|15998.24|15918.24|15997.77|15917.77|10
1728971070000|2024-10-15 05:44:30|15998.23|15918.23|15997.74|15917.74|15998.29|15918.29|15997.74|15917.74|7
1728971080000|2024-10-15 05:44:40|15997.76|15917.76|15998.8|15918.8|15998.8|15918.8|15997.76|15917.76|10
1728971090000|2024-10-15 05:44:50|15998.29|15918.29|15999.35|15919.35|15999.35|15919.35|15998.29|15918.29|8
1728971100000|2024-10-15 05:45:00|15998.88|15918.88|15998.4|15918.4|15999.07|15919.07|15998.4|15918.4|10
1728971110000|2024-10-15 05:45:10|15998.39|15918.39|15999.18|15919.18|16000.61|15920.61|15998.39|15918.39|8
1728971120000|2024-10-15 05:45:20|16000.11|15920.11|16000.25|15920.25|16000.94|15920.94|16000.11|15920.11|10
1728971130000|2024-10-15 05:45:30|15999.91|15919.91|16002.36|15922.36|16002.36|15922.36|15999.91|15919.91|10
1728971140000|2024-10-15 05:45:40|16002.41|15922.41|16003.2|15923.2|16003.2|15923.2|16002.24|15922.24|8
1728971150000|2024-10-15 05:45:50|16003.47|15923.47|16002.85|15922.85|16004.33|15924.33|16002.84|15922.84|9
1728971160000|2024-10-15 05:46:00|16002.81|15922.81|16004.15|15924.15|16004.23|15924.23|16002.81|15922.81|8
1728971170000|2024-10-15 05:46:10|16004.17|15924.17|16005.75|15925.75|16005.75|15925.75|16004.17|15924.17|10
1728971180000|2024-10-15 05:46:20|16006.96|15926.96|16006.76|15926.76|16007.03|15927.03|16006.75|15926.75|9
1728971190000|2024-10-15 05:46:30|16006.79|15926.79|16007.12|15927.12|16007.34|15927.34|16006.76|15926.76|9
1728971200000|2024-10-15 05:46:40|16007.13|15927.13|16007.44|15927.44|16007.49|15927.49|16007.13|15927.13|9
1728971210000|2024-10-15 05:46:50|16007.45|15927.45|16010.11|15930.11|16010.22|15930.22|16007.45|15927.45|9
1728971220000|2024-10-15 05:47:00|16009.8|15929.8|16009.32|15929.32|16009.98|15929.98|16008.7|15928.7|8
1728971230000|2024-10-15 05:47:10|16009.3|15929.3|16007.26|15927.26|16009.74|15929.74|16007.09|15927.09|10
1728971240000|2024-10-15 05:47:20|16006.7|15926.7|16006.31|15926.31|16008.04|15928.04|16006.31|15926.31|8
1728971250000|2024-10-15 05:47:30|16006.28|15926.28|16006.68|15926.68|16007.34|15927.34|16006.28|15926.28|10
1728971260000|2024-10-15 05:47:40|16006.71|15926.71|16007.04|15927.04|16007.58|15927.58|16006.67|15926.67|8
1728971270000|2024-10-15 05:47:50|16006.97|15926.97|16009.26|15929.26|16009.26|15929.26|16006.97|15926.97|10
1728971280000|2024-10-15 05:48:00|16009.25|15929.25|16009.87|15929.87|16009.9|15929.9|16009.25|15929.25|8
1728971290000|2024-10-15 05:48:10|16009.58|15929.58|16009.24|15929.24|16009.59|15929.59|16008.84|15928.84|10
1728971300000|2024-10-15 05:48:20|16009.25|15929.25|16008.73|15928.73|16009.25|15929.25|16008.5|15928.5|10
1728971310000|2024-10-15 05:48:30|16008.75|15928.75|16008.8|15928.8|16008.85|15928.85|16008.63|15928.63|10
1728971320000|2024-10-15 05:48:40|16008.62|15928.62|16008.65|15928.65|16008.81|15928.81|16008.49|15928.49|9
1728971330000|2024-10-15 05:48:50|16008.6|15928.6|16009.52|15929.52|16009.52|15929.52|16008.6|15928.6|9
1728971340000|2024-10-15 05:49:00|16009.62|15929.62|16009.78|15929.78|16009.78|15929.78|16009.56|15929.56|9
1728971350000|2024-10-15 05:49:10|16010|15930|16009.8|15929.8|16010.14|15930.14|16009.61|15929.61|10
1728971360000|2024-10-15 05:49:20|16009.77|15929.77|16009.7|15929.7|16009.77|15929.77|16009.55|15929.55|8
1728971370000|2024-10-15 05:49:30|16009.61|15929.61|16008.22|15928.22|16009.89|15929.89|16008.22|15928.22|10
1728971380000|2024-10-15 05:49:40|16008.19|15928.19|16009.95|15929.95|16009.95|15929.95|16008.16|15928.16|8
1728971390000|2024-10-15 05:49:50|16010.07|15930.07|16013.26|15933.26|16013.26|15933.26|16010.07|15930.07|9
1728971400000|2024-10-15 05:50:00|16013.32|15933.32|16014.03|15934.03|16014.54|15934.54|16012.94|15932.94|9
1728971410000|2024-10-15 05:50:10|16014.02|15934.02|16013.74|15933.74|16014.02|15934.02|16013.01|15933.01|9
1728971420000|2024-10-15 05:50:20|16013.77|15933.77|16013.24|15933.24|16014.06|15934.06|16013.24|15933.24|10
1728971430000|2024-10-15 05:50:30|16013.23|15933.23|16011.36|15931.36|16013.23|15933.23|16011.36|15931.36|10
1728971440000|2024-10-15 05:50:40|16011.59|15931.59|16010.36|15930.36|16011.59|15931.59|16010.36|15930.36|9
1728971450000|2024-10-15 05:50:50|16010.37|15930.37|16009.86|15929.86|16010.62|15930.62|16009.66|15929.66|10
1728971460000|2024-10-15 05:51:00|16009.96|15929.96|16010.08|15930.08|16010.23|15930.23|16009.96|15929.96|8
1728971470000|2024-10-15 05:51:10|16009.83|15929.83|16010.14|15930.14|16010.14|15930.14|16009.76|15929.76|10
1728971480000|2024-10-15 05:51:20|16010.19|15930.19|16012.32|15932.32|16012.32|15932.32|16009.99|15929.99|10
1728971490000|2024-10-15 05:51:30|16012.58|15932.58|16013.05|15933.05|16013.05|15933.05|16012.58|15932.58|9
1728971500000|2024-10-15 05:51:40|16013.07|15933.07|16014.08|15934.08|16014.08|15934.08|16013.06|15933.06|8
1728971510000|2024-10-15 05:51:50|16013.78|15933.78|16014|15934|16014|15934|16013.67|15933.67|7
1728971520000|2024-10-15 05:52:00|16013.87|15933.87|16013.78|15933.78|16013.97|15933.97|16013.78|15933.78|8
1728971530000|2024-10-15 05:52:10|16013.8|15933.8|16013.71|15933.71|16014|15934|16013.71|15933.71|9
1728971540000|2024-10-15 05:52:20|16013.4|15933.4|16013.7|15933.7|16013.73|15933.73|16013.18|15933.18|9
1728971550000|2024-10-15 05:52:30|16013.42|15933.42|16014.32|15934.32|16014.32|15934.32|16013.1|15933.1|9
1728971560000|2024-10-15 05:52:40|16014.31|15934.31|16013.81|15933.81|16014.31|15934.31|16013.7|15933.7|9
1728971570000|2024-10-15 05:52:50|16014.26|15934.26|16017.48|15937.48|16017.48|15937.48|16014.26|15934.26|9
1728971580000|2024-10-15 05:53:00|16017.71|15937.71|16017.38|15937.38|16017.9|15937.9|16017.38|15937.38|8
1728971590000|2024-10-15 05:53:10|16017.4|15937.4|16018.13|15938.13|16018.13|15938.13|16017.35|15937.35|9
1728971600000|2024-10-15 05:53:20|16018.19|15938.19|16017.79|15937.79|16018.4|15938.4|16017.79|15937.79|10
1728971610000|2024-10-15 05:53:30|16017.92|15937.92|16017.35|15937.35|16018.2|15938.2|16017.35|15937.35|9
1728971620000|2024-10-15 05:53:40|16017.34|15937.34|16016.19|15936.19|16017.34|15937.34|16015.66|15935.66|10
1728971630000|2024-10-15 05:53:50|16016.24|15936.24|16016.58|15936.58|16016.58|15936.58|16016.24|15936.24|9
1728971640000|2024-10-15 05:54:00|16016.61|15936.61|16017.93|15937.93|16017.93|15937.93|16016.61|15936.61|9
1728971650000|2024-10-15 05:54:10|16018|15938|16018.3|15938.3|16018.69|15938.69|16017.37|15937.37|10
1728971660000|2024-10-15 05:54:20|16018.33|15938.33|16018.51|15938.51|16018.53|15938.53|16018.29|15938.29|9
1728971670000|2024-10-15 05:54:30|16019.23|15939.23|16018.91|15938.91|16019.32|15939.32|16018.69|15938.69|8
1728971680000|2024-10-15 05:54:40|16019.05|15939.05|16019.71|15939.71|16019.74|15939.74|16019.05|15939.05|9
1728971690000|2024-10-15 05:54:50|16019.05|15939.05|16018.44|15938.44|16019.24|15939.24|16018.24|15938.24|8
1728971700000|2024-10-15 05:55:00|16018.26|15938.26|16016.33|15936.33|16018.44|15938.44|16016.33|15936.33|8
1728971710000|2024-10-15 05:55:10|16015.75|15935.75|16016.89|15936.89|16016.89|15936.89|16015.75|15935.75|9
1728971720000|2024-10-15 05:55:20|16017.01|15937.01|16017.08|15937.08|16017.14|15937.14|16016.59|15936.59|10
1728971730000|2024-10-15 05:55:30|16017.04|15937.04|16016.76|15936.76|16017.08|15937.08|16016.7|15936.7|10
1728971740000|2024-10-15 05:55:40|16016.81|15936.81|16017.56|15937.56|16017.56|15937.56|16016.81|15936.81|9
1728971750000|2024-10-15 05:55:50|16017.54|15937.54|16016.35|15936.35|16017.54|15937.54|16016.35|15936.35|10
1728971760000|2024-10-15 05:56:00|16016.32|15936.32|16017.22|15937.22|16017.22|15937.22|16016.31|15936.31|8
1728971770000|2024-10-15 05:56:10|16017.73|15937.73|16017.68|15937.68|16017.86|15937.86|16017.68|15937.68|8
1728971780000|2024-10-15 05:56:20|16017.44|15937.44|16017.36|15937.36|16018.13|15938.13|16017.12|15937.12|9
1728971790000|2024-10-15 05:56:30|16016.73|15936.73|16013.59|15933.59|16016.73|15936.73|16013.59|15933.59|10
1728971800000|2024-10-15 05:56:40|16013.42|15933.42|16011.18|15931.18|16013.42|15933.42|16011.18|15931.18|9
1728971810000|2024-10-15 05:56:50|16011.15|15931.15|16011.49|15931.49|16011.58|15931.58|16011.12|15931.12|7
1728971820000|2024-10-15 05:57:00|16011.47|15931.47|16011.41|15931.41|16011.52|15931.52|16011.31|15931.31|8
1728971830000|2024-10-15 05:57:10|16011.39|15931.39|16010.04|15930.04|16011.39|15931.39|16010.04|15930.04|5
1728971840000|2024-10-15 05:57:20|16010.31|15930.31|16009.59|15929.59|16010.31|15930.31|16009.59|15929.59|9
1728971850000|2024-10-15 05:57:30|16009.35|15929.35|16009.23|15929.23|16009.62|15929.62|16009.23|15929.23|8
1728971860000|2024-10-15 05:57:40|16009.24|15929.24|16009.07|15929.07|16009.55|15929.55|16009.07|15929.07|8
1728971870000|2024-10-15 05:57:50|16009.08|15929.08|16008.3|15928.3|16009.14|15929.14|16008.3|15928.3|10
1728971880000|2024-10-15 05:58:00|16008.09|15928.09|16008.25|15928.25|16008.89|15928.89|16007.75|15927.75|9
1728971890000|2024-10-15 05:58:10|16008.44|15928.44|16010.39|15930.39|16010.39|15930.39|16008.44|15928.44|10
1728971900000|2024-10-15 05:58:20|16010.33|15930.33|16011.4|15931.4|16011.4|15931.4|16010.33|15930.33|10
1728971910000|2024-10-15 05:58:30|16011.28|15931.28|16011.83|15931.83|16011.83|15931.83|16011.19|15931.19|10
1728971920000|2024-10-15 05:58:40|16012.31|15932.31|16012.17|15932.17|16014.33|15934.33|16012.17|15932.17|10
1728971930000|2024-10-15 05:58:50|16012.13|15932.13|16012.9|15932.9|16012.9|15932.9|16012.13|15932.13|10
1728971940000|2024-10-15 05:59:00|16013.03|15933.03|16012.95|15932.95|16013.42|15933.42|16012.72|15932.72|8
1728971950000|2024-10-15 05:59:10|16013.14|15933.14|16013.12|15933.12|16013.94|15933.94|16013.11|15933.11|9
1728971960000|2024-10-15 05:59:20|16013.13|15933.13|16013.26|15933.26|16013.48|15933.48|16012.91|15932.91|10
1728971970000|2024-10-15 05:59:30|16013.27|15933.27|16013.56|15933.56|16013.56|15933.56|16012.95|15932.95|9
1728971980000|2024-10-15 05:59:40|16013.68|15933.68|16013.77|15933.77|16013.77|15933.77|16013.05|15933.05|9
1728971990000|2024-10-15 05:59:50|16013.7|15933.7|16014.25|15934.25|16014.25|15934.25|16013.57|15933.57|7
1728972000000|2024-10-15 06:00:00|16014.26|15934.26|16012.38|15932.38|16014.26|15934.26|16012.38|15932.38|10
1728972010000|2024-10-15 06:00:10|16013.27|15933.27|16012.28|15932.28|16013.97|15933.97|16012.27|15932.27|8
1728972020000|2024-10-15 06:00:20|16012.12|15932.12|16011.5|15931.5|16012.13|15932.13|16011.37|15931.37|9
1728972030000|2024-10-15 06:00:30|16011.51|15931.51|16011.36|15931.36|16012.25|15932.25|16011.36|15931.36|9
1728972040000|2024-10-15 06:00:40|16010.65|15930.65|16011.22|15931.22|16011.23|15931.23|16010.65|15930.65|8
1728972050000|2024-10-15 06:00:50|16011.8|15931.8|16011.22|15931.22|16011.8|15931.8|16011.04|15931.04|6
1728972060000|2024-10-15 06:01:00|16010.6|15930.6|16008.16|15928.16|16010.6|15930.6|16008.16|15928.16|9
1728972070000|2024-10-15 06:01:10|16008.63|15928.63|16009.67|15929.67|16009.74|15929.74|16008.58|15928.58|10
1728972080000|2024-10-15 06:01:20|16009.65|15929.65|16009.33|15929.33|16009.65|15929.65|16009.2|15929.2|10
1728972090000|2024-10-15 06:01:30|16009.3|15929.3|16010.53|15930.53|16010.55|15930.55|16009.3|15929.3|10
1728972100000|2024-10-15 06:01:40|16010.54|15930.54|16011.78|15931.78|16011.78|15931.78|16010.54|15930.54|9
1728972110000|2024-10-15 06:01:50|16011.64|15931.64|16012.48|15932.48|16012.63|15932.63|16011.64|15931.64|8
1728972120000|2024-10-15 06:02:00|16012.41|15932.41|16012.53|15932.53|16012.69|15932.69|16012.4|15932.4|9
1728972130000|2024-10-15 06:02:10|16012.51|15932.51|16011.95|15931.95|16012.51|15932.51|16011.81|15931.81|5
1728972140000|2024-10-15 06:02:20|16012.1|15932.1|16011.63|15931.63|16012.1|15932.1|16011.61|15931.61|9
1728972150000|2024-10-15 06:02:30|16011.22|15931.22|16011.08|15931.08|16011.22|15931.22|16010.72|15930.72|10
1728972160000|2024-10-15 06:02:40|16011.33|15931.33|16011.34|15931.34|16011.45|15931.45|16011.27|15931.27|8
1728972170000|2024-10-15 06:02:50|16011.17|15931.17|16009.05|15929.05|16011.17|15931.17|16008.9|15928.9|8
1728972180000|2024-10-15 06:03:00|16009.03|15929.03|16009.1|15929.1|16009.2|15929.2|16009|15929|10
1728972190000|2024-10-15 06:03:10|16009.11|15929.11|16009.52|15929.52|16010.43|15930.43|16009.11|15929.11|7
1728972200000|2024-10-15 06:03:20|16010.03|15930.03|16011.61|15931.61|16011.62|15931.62|16010.03|15930.03|10
1728972210000|2024-10-15 06:03:30|16011.6|15931.6|16013.17|15933.17|16013.17|15933.17|16011.57|15931.57|8
1728972220000|2024-10-15 06:03:40|16013.81|15933.81|16016.46|15936.46|16016.46|15936.46|16013.58|15933.58|9
1728972230000|2024-10-15 06:03:50|16016.21|15936.21|16016.12|15936.12|16016.22|15936.22|16016.03|15936.03|8
1728972240000|2024-10-15 06:04:00|16016.14|15936.14|16017.66|15937.66|16018.02|15938.02|16016.11|15936.11|9
1728972250000|2024-10-15 06:04:10|16017.85|15937.85|16018.04|15938.04|16018.05|15938.05|16017.83|15937.83|8
1728972260000|2024-10-15 06:04:20|16018.02|15938.02|16018.22|15938.22|16018.22|15938.22|16017.99|15937.99|5
1728972270000|2024-10-15 06:04:30|16018.21|15938.21|16017.11|15937.11|16018.21|15938.21|16017.11|15937.11|9
1728972280000|2024-10-15 06:04:40|16017.24|15937.24|16015.47|15935.47|16017.3|15937.3|16015.47|15935.47|7
1728972290000|2024-10-15 06:04:50|16014.33|15934.33|16010.84|15930.84|16014.33|15934.33|16010.84|15930.84|10
1728972300000|2024-10-15 06:05:00|16010.83|15930.83|16007.93|15927.93|16011.64|15931.64|16007.93|15927.93|10
1728972310000|2024-10-15 06:05:10|16007.81|15927.81|16007.96|15927.96|16007.96|15927.96|16007.55|15927.55|10
1728972320000|2024-10-15 06:05:20|16008.07|15928.07|16008.79|15928.79|16008.79|15928.79|16007.83|15927.83|10
1728972330000|2024-10-15 06:05:30|16008.8|15928.8|16009.61|15929.61|16009.92|15929.92|16008.8|15928.8|8
1728972340000|2024-10-15 06:05:40|16009.59|15929.59|16011.86|15931.86|16011.86|15931.86|16009.59|15929.59|9
1728972350000|2024-10-15 06:05:50|16011.7|15931.7|16013.26|15933.26|16013.26|15933.26|16011.7|15931.7|8
1728972360000|2024-10-15 06:06:00|16013.32|15933.32|16013.25|15933.25|16013.85|15933.85|16013.25|15933.25|7
1728972370000|2024-10-15 06:06:10|16013.26|15933.26|16010.13|15930.13|16013.26|15933.26|16010.13|15930.13|7
1728972380000|2024-10-15 06:06:20|16010.24|15930.24|16009.15|15929.15|16010.24|15930.24|16009.15|15929.15|10
1728972390000|2024-10-15 06:06:30|16009.12|15929.12|16007.79|15927.79|16009.12|15929.12|16007.79|15927.79|6
1728972400000|2024-10-15 06:06:40|16007.41|15927.41|16003.7|15923.7|16007.41|15927.41|16003.56|15923.56|10
1728972410000|2024-10-15 06:06:50|16003.65|15923.65|16003.36|15923.36|16003.65|15923.65|16003.12|15923.12|10
1728972420000|2024-10-15 06:07:00|16003.35|15923.35|16003.84|15923.84|16003.84|15923.84|16003.27|15923.27|9
1728972430000|2024-10-15 06:07:10|16002.29|15922.29|16003.06|15923.06|16003.34|15923.34|16002.29|15922.29|10
1728972440000|2024-10-15 06:07:20|16003.19|15923.19|16002.83|15922.83|16003.19|15923.19|16002.72|15922.72|8
1728972450000|2024-10-15 06:07:30|16002.79|15922.79|16001.58|15921.58|16002.79|15922.79|16001.23|15921.23|9
1728972460000|2024-10-15 06:07:40|16001.35|15921.35|16000.23|15920.23|16001.35|15921.35|16000.23|15920.23|9
1728972470000|2024-10-15 06:07:50|16000.78|15920.78|16000.57|15920.57|16001.1|15921.1|16000.57|15920.57|10
1728972480000|2024-10-15 06:08:00|16000.56|15920.56|15999.75|15919.75|16000.56|15920.56|15999.75|15919.75|9
1728972490000|2024-10-15 06:08:10|16000.09|15920.09|16001.69|15921.69|16001.69|15921.69|16000.06|15920.06|9
1728972500000|2024-10-15 06:08:20|16002.85|15922.85|16002.98|15922.98|16003.01|15923.01|16002.36|15922.36|10
1728972510000|2024-10-15 06:08:30|16002.97|15922.97|16003.12|15923.12|16003.12|15923.12|16002.79|15922.79|9
1728972520000|2024-10-15 06:08:40|16003.46|15923.46|16003.51|15923.51|16003.51|15923.51|16002.94|15922.94|10
1728972530000|2024-10-15 06:08:50|16003.46|15923.46|16003.53|15923.53|16003.53|15923.53|16003.21|15923.21|9
1728972540000|2024-10-15 06:09:00|16003.52|15923.52|16003.4|15923.4|16003.71|15923.71|16003.25|15923.25|9
1728972550000|2024-10-15 06:09:10|16003.05|15923.05|16001.68|15921.68|16003.05|15923.05|16001.58|15921.58|9
1728972560000|2024-10-15 06:09:20|16001.65|15921.65|16000.71|15920.71|16001.65|15921.65|16000.7|15920.7|8
1728972570000|2024-10-15 06:09:30|16000.7|15920.7|16000.44|15920.44|16000.81|15920.81|16000.19|15920.19|8
1728972580000|2024-10-15 06:09:40|16000.87|15920.87|16000.45|15920.45|16000.87|15920.87|16000.44|15920.44|8
1728972590000|2024-10-15 06:09:50|16000.55|15920.55|16000.5|15920.5|16000.72|15920.72|16000.31|15920.31|9
1728972600000|2024-10-15 06:10:00|16000.51|15920.51|15999.69|15919.69|16000.51|15920.51|15999.69|15919.69|9
1728972610000|2024-10-15 06:10:10|15999.45|15919.45|15999.73|15919.73|15999.73|15919.73|15999.45|15919.45|5
1728972620000|2024-10-15 06:10:20|15999.78|15919.78|15999.39|15919.39|15999.78|15919.78|15999.39|15919.39|10
1728972630000|2024-10-15 06:10:30|15999.38|15919.38|15999.36|15919.36|15999.38|15919.38|15999.36|15919.36|3
1728972640000|2024-10-15 06:10:40|15999.7|15919.7|15999.4|15919.4|15999.76|15919.76|15999.4|15919.4|9
1728972650000|2024-10-15 06:10:50|15999.41|15919.41|16000.11|15920.11|16000.12|15920.12|15999.22|15919.22|7
1728972660000|2024-10-15 06:11:00|15999.96|15919.96|15999.08|15919.08|15999.96|15919.96|15999.08|15919.08|9
1728972670000|2024-10-15 06:11:10|15999.07|15919.07|15999.06|15919.06|15999.14|15919.14|15999.05|15919.05|7
1728972680000|2024-10-15 06:11:20|15999.09|15919.09|15999.86|15919.86|15999.91|15919.91|15999.09|15919.09|9
1728972690000|2024-10-15 06:11:30|15999.85|15919.85|15999.88|15919.88|15999.88|15919.88|15999.85|15919.85|7
1728972700000|2024-10-15 06:11:40|15999.91|15919.91|15999.8|15919.8|16000|15920|15999.8|15919.8|7
1728972710000|2024-10-15 06:11:50|15999.81|15919.81|15999.96|15919.96|15999.96|15919.96|15999.79|15919.79|7
1728972720000|2024-10-15 06:12:00|15999.94|15919.94|15999.42|15919.42|15999.94|15919.94|15999.42|15919.42|7
1728972730000|2024-10-15 06:12:10|15999.67|15919.67|15998.39|15918.39|15999.95|15919.95|15998.25|15918.25|10
1728972740000|2024-10-15 06:12:20|15998.32|15918.32|15996.89|15916.89|15998.81|15918.81|15996.83|15916.83|10
1728972750000|2024-10-15 06:12:30|15996.72|15916.72|15997.35|15917.35|15997.35|15917.35|15996.72|15916.72|9
1728972760000|2024-10-15 06:12:40|15997.33|15917.33|15997.84|15917.84|15997.84|15917.84|15997.33|15917.33|7
1728972770000|2024-10-15 06:12:50|15998.3|15918.3|15999.73|15919.73|15999.73|15919.73|15997.78|15917.78|7
1728972780000|2024-10-15 06:13:00|15999.66|15919.66|15999.5|15919.5|15999.9|15919.9|15999.47|15919.47|8
1728972790000|2024-10-15 06:13:10|15999|15919|15998.96|15918.96|15999|15919|15997.53|15917.53|8
1728972800000|2024-10-15 06:13:20|15998.95|15918.95|15998.55|15918.55|15998.95|15918.95|15998.19|15918.19|8
1728972810000|2024-10-15 06:13:30|15998.58|15918.58|15999.73|15919.73|16000.78|15920.78|15998.17|15918.17|10
1728972820000|2024-10-15 06:13:40|15999.84|15919.84|16001.9|15921.9|16001.9|15921.9|15999.84|15919.84|7
1728972830000|2024-10-15 06:13:50|16001.91|15921.91|16001.9|15921.9|16001.92|15921.92|16001.22|15921.22|10
1728972840000|2024-10-15 06:14:00|16002.01|15922.01|16002.14|15922.14|16002.14|15922.14|16001.42|15921.42|10
1728972850000|2024-10-15 06:14:10|16002.42|15922.42|16003.61|15923.61|16003.61|15923.61|16002.41|15922.41|7
1728972860000|2024-10-15 06:14:20|16003.58|15923.58|16004.02|15924.02|16004.03|15924.03|16003.53|15923.53|10
1728972870000|2024-10-15 06:14:30|16005.11|15925.11|16006.92|15926.92|16007.39|15927.39|16005.11|15925.11|9
1728972880000|2024-10-15 06:14:40|16007.5|15927.5|16007.95|15927.95|16008.1|15928.1|16007.47|15927.47|7
1728972890000|2024-10-15 06:14:50|16007.88|15927.88|16008.22|15928.22|16008.22|15928.22|16007.37|15927.37|9
1728972900000|2024-10-15 06:15:00|16008.48|15928.48|16011.44|15931.44|16011.44|15931.44|16008.48|15928.48|10
1728972910000|2024-10-15 06:15:10|16011.52|15931.52|16010.77|15930.77|16011.56|15931.56|16010.43|15930.43|10
1728972920000|2024-10-15 06:15:20|16014.58|15934.58|16017.49|15937.49|16017.49|15937.49|16014.58|15934.58|10
1728972930000|2024-10-15 06:15:30|16017.53|15937.53|16021.67|15941.67|16021.67|15941.67|16017.53|15937.53|10
1728972940000|2024-10-15 06:15:40|16020.84|15940.84|16019.78|15939.78|16020.84|15940.84|16019.78|15939.78|10
1728972950000|2024-10-15 06:15:50|16020.24|15940.24|16023.01|15943.01|16023.01|15943.01|16020.24|15940.24|9
1728972960000|2024-10-15 06:16:00|16023.14|15943.14|16023.86|15943.86|16023.86|15943.86|16023.14|15943.14|9
1728972970000|2024-10-15 06:16:10|16023.82|15943.82|16025.66|15945.66|16025.67|15945.67|16023.81|15943.81|8
1728972980000|2024-10-15 06:16:20|16026.45|15946.45|16028.41|15948.41|16028.44|15948.44|16026.06|15946.06|10
1728972990000|2024-10-15 06:16:30|16028.84|15948.84|16027.32|15947.32|16028.9|15948.9|16027.32|15947.32|10
1728973000000|2024-10-15 06:16:40|16027.24|15947.24|16027.68|15947.68|16027.71|15947.71|16027.16|15947.16|5
1728973010000|2024-10-15 06:16:50|16027.67|15947.67|16028.07|15948.07|16028.07|15948.07|16027.66|15947.66|9
1728973020000|2024-10-15 06:17:00|16028.08|15948.08|16036.78|15956.78|16036.78|15956.78|16028.03|15948.03|7
1728973030000|2024-10-15 06:17:10|16036.77|15956.77|16039.51|15959.51|16040.23|15960.23|16036.77|15956.77|8
1728973040000|2024-10-15 06:17:20|16039.35|15959.35|16040.04|15960.04|16040.04|15960.04|16039.35|15959.35|9
1728973050000|2024-10-15 06:17:30|16040.05|15960.05|16040.09|15960.09|16040.9|15960.9|16040|15960|10
1728973060000|2024-10-15 06:17:40|16040.08|15960.08|16040.86|15960.86|16041.06|15961.06|16040.08|15960.08|10
1728973070000|2024-10-15 06:17:50|16040.17|15960.17|16039.47|15959.47|16040.21|15960.21|16039.4|15959.4|10
1728973080000|2024-10-15 06:18:00|16039.5|15959.5|16037.79|15957.79|16039.5|15959.5|16037.75|15957.75|7
1728973090000|2024-10-15 06:18:10|16037.8|15957.8|16037.54|15957.54|16037.8|15957.8|16037.54|15957.54|8
1728973100000|2024-10-15 06:18:20|16037.53|15957.53|16037.7|15957.7|16037.79|15957.79|16037.53|15957.53|7
1728973110000|2024-10-15 06:18:30|16037.69|15957.69|16038.38|15958.38|16038.38|15958.38|16037.6|15957.6|10
1728973120000|2024-10-15 06:18:40|16038.13|15958.13|16038.58|15958.58|16038.58|15958.58|16038.13|15958.13|9
1728973130000|2024-10-15 06:18:50|16038.83|15958.83|16039.39|15959.39|16039.82|15959.82|16038.83|15958.83|8
1728973140000|2024-10-15 06:19:00|16039.35|15959.35|16040.29|15960.29|16040.53|15960.53|16039.35|15959.35|10
1728973150000|2024-10-15 06:19:10|16040.72|15960.72|16040.51|15960.51|16040.74|15960.74|16039.89|15959.89|9
1728973160000|2024-10-15 06:19:20|16040.52|15960.52|16044.3|15964.3|16044.3|15964.3|16040.52|15960.52|10
1728973170000|2024-10-15 06:19:30|16045.33|15965.33|16048.88|15968.88|16048.88|15968.88|16045.33|15965.33|9
1728973180000|2024-10-15 06:19:40|16049.09|15969.09|16052.47|15972.47|16052.47|15972.47|16049.09|15969.09|9
1728973190000|2024-10-15 06:19:50|16052.74|15972.74|16055.78|15975.78|16055.78|15975.78|16052.74|15972.74|10
1728973200000|2024-10-15 06:20:00|16055.85|15975.85|16055.09|15975.09|16055.85|15975.85|16055.08|15975.08|5
1728973210000|2024-10-15 06:20:10|16054.93|15974.93|16052.28|15972.28|16054.94|15974.94|16052.28|15972.28|8
1728973220000|2024-10-15 06:20:20|16053.53|15973.53|16053.09|15973.09|16053.53|15973.53|16052.8|15972.8|10
1728973230000|2024-10-15 06:20:30|16053.1|15973.1|16053.1|15973.1|16053.11|15973.11|16053.07|15973.07|7
1728973240000|2024-10-15 06:20:40|16053.11|15973.11|16053.19|15973.19|16053.21|15973.21|16053.11|15973.11|6
1728973250000|2024-10-15 06:20:50|16053.18|15973.18|16053.18|15973.18|16053.31|15973.31|16053.17|15973.17|7
1728973260000|2024-10-15 06:21:00|16053.2|15973.2|16053.64|15973.64|16053.64|15973.64|16053.17|15973.17|8
1728973270000|2024-10-15 06:21:10|16053.63|15973.63|16053.1|15973.1|16053.74|15973.74|16053.1|15973.1|6
1728973280000|2024-10-15 06:21:20|16053.09|15973.09|16056.58|15976.58|16058.98|15978.98|16052.8|15972.8|10
1728973290000|2024-10-15 06:21:30|16056.86|15976.86|16057.09|15977.09|16057.27|15977.27|16056.74|15976.74|10
1728973300000|2024-10-15 06:21:40|16056.85|15976.85|16056.59|15976.59|16057.06|15977.06|16056.54|15976.54|9
1728973310000|2024-10-15 06:21:50|16056.55|15976.55|16056.46|15976.46|16056.86|15976.86|16056.46|15976.46|7
1728973320000|2024-10-15 06:22:00|16056.47|15976.47|16056.46|15976.46|16056.51|15976.51|16056.46|15976.46|9
1728973330000|2024-10-15 06:22:10|16056.45|15976.45|16057.87|15977.87|16057.89|15977.89|16056.45|15976.45|8
1728973340000|2024-10-15 06:22:20|16057.88|15977.88|16058.28|15978.28|16058.29|15978.29|16057.88|15977.88|7
1728973350000|2024-10-15 06:22:30|16058.3|15978.3|16059.15|15979.15|16059.15|15979.15|16058.3|15978.3|7
1728973360000|2024-10-15 06:22:40|16059.19|15979.19|16058.36|15978.36|16059.24|15979.24|16058.36|15978.36|7
1728973370000|2024-10-15 06:22:50|16058.13|15978.13|16057.41|15977.41|16058.13|15978.13|16057.32|15977.32|8
1728973380000|2024-10-15 06:23:00|16057.42|15977.42|16057.44|15977.44|16057.45|15977.45|16057.42|15977.42|4
1728973390000|2024-10-15 06:23:10|16057.38|15977.38|16057.33|15977.33|16057.38|15977.38|16057.33|15977.33|5
1728973400000|2024-10-15 06:23:20|16056.89|15976.89|16057.9|15977.9|16057.9|15977.9|16056.83|15976.83|8
1728973410000|2024-10-15 06:23:30|16058.29|15978.29|16058.43|15978.43|16058.43|15978.43|16058.23|15978.23|6
1728973420000|2024-10-15 06:23:40|16058.42|15978.42|16058.98|15978.98|16058.98|15978.98|16058.42|15978.42|7
1728973430000|2024-10-15 06:23:50|16058.99|15978.99|16058.64|15978.64|16058.99|15978.99|16058.54|15978.54|8
1728973440000|2024-10-15 06:24:00|16058.65|15978.65|16058.79|15978.79|16058.82|15978.82|16058.65|15978.65|3
1728973450000|2024-10-15 06:24:10|16058.76|15978.76|16058.81|15978.81|16058.81|15978.81|16058.74|15978.74|7
1728973460000|2024-10-15 06:24:20|16058.9|15978.9|16058.85|15978.85|16058.9|15978.9|16058.85|15978.85|5
1728973470000|2024-10-15 06:24:30|16058.83|15978.83|16059.62|15979.62|16059.62|15979.62|16058.76|15978.76|8
1728973480000|2024-10-15 06:24:40|16059.61|15979.61|16058.61|15978.61|16059.61|15979.61|16057.24|15977.24|10
1728973490000|2024-10-15 06:24:50|16058.86|15978.86|16058.88|15978.88|16058.88|15978.88|16058.62|15978.62|8
1728973500000|2024-10-15 06:25:00|16058.87|15978.87|16058.88|15978.88|16058.88|15978.88|16058.34|15978.34|8
1728973510000|2024-10-15 06:25:10|16058.86|15978.86|16061.57|15981.57|16062.04|15982.04|16058.86|15978.86|10
1728973520000|2024-10-15 06:25:20|16061.53|15981.53|16059.9|15979.9|16061.53|15981.53|16059.52|15979.52|10
1728973530000|2024-10-15 06:25:30|16060.04|15980.04|16059.76|15979.76|16060.55|15980.55|16059.76|15979.76|9
1728973540000|2024-10-15 06:25:40|16059.13|15979.13|16059.11|15979.11|16059.13|15979.13|16059.03|15979.03|9
1728973550000|2024-10-15 06:25:50|16059.09|15979.09|16058.68|15978.68|16059.09|15979.09|16058.18|15978.18|6
1728973560000|2024-10-15 06:26:00|16058.66|15978.66|16057.56|15977.56|16059.21|15979.21|16057.56|15977.56|8
1728973570000|2024-10-15 06:26:10|16056.98|15976.98|16056.86|15976.86|16056.98|15976.98|16056.29|15976.29|8
1728973580000|2024-10-15 06:26:20|16056.54|15976.54|16056.59|15976.59|16056.59|15976.59|16056.52|15976.52|5
1728973590000|2024-10-15 06:26:30|16056.62|15976.62|16053.93|15973.93|16056.64|15976.64|16053.93|15973.93|9
1728973600000|2024-10-15 06:26:40|16053.55|15973.55|16053.17|15973.17|16053.55|15973.55|16053.17|15973.17|8
1728973610000|2024-10-15 06:26:50|16053.16|15973.16|16051.58|15971.58|16053.16|15973.16|16051.58|15971.58|8
1728973620000|2024-10-15 06:27:00|16054.1|15974.1|16054.25|15974.25|16054.25|15974.25|16054.07|15974.07|9
1728973630000|2024-10-15 06:27:10|16054.26|15974.26|16053.82|15973.82|16054.32|15974.32|16053.82|15973.82|8
1728973640000|2024-10-15 06:27:20|16053.83|15973.83|16053.93|15973.93|16054.27|15974.27|16053.83|15973.83|7
1728973650000|2024-10-15 06:27:30|16053.69|15973.69|16053.91|15973.91|16053.92|15973.92|16053.69|15973.69|5
1728973660000|2024-10-15 06:27:40|16053.9|15973.9|16054.04|15974.04|16054.31|15974.31|16053.37|15973.37|6
1728973670000|2024-10-15 06:27:50|16054.03|15974.03|16054.64|15974.64|16054.64|15974.64|16054.03|15974.03|8
1728973680000|2024-10-15 06:28:00|16054.65|15974.65|16055.27|15975.27|16055.48|15975.48|16054.65|15974.65|10
1728973690000|2024-10-15 06:28:10|16055.26|15975.26|16055.94|15975.94|16056.04|15976.04|16055.2|15975.2|8
1728973700000|2024-10-15 06:28:20|16055.93|15975.93|16055.92|15975.92|16055.96|15975.96|16055.91|15975.91|8
1728973710000|2024-10-15 06:28:30|16055.94|15975.94|16055.55|15975.55|16055.95|15975.95|16055.55|15975.55|5
1728973720000|2024-10-15 06:28:40|16055.53|15975.53|16056.22|15976.22|16056.22|15976.22|16055|15975|8
1728973730000|2024-10-15 06:28:50|16056.2|15976.2|16055.79|15975.79|16056.2|15976.2|16055.79|15975.79|4
1728973740000|2024-10-15 06:29:00|16055.53|15975.53|16056.17|15976.17|16056.18|15976.18|16055.45|15975.45|8
1728973750000|2024-10-15 06:29:10|16056.16|15976.16|16055.79|15975.79|16056.16|15976.16|16055.77|15975.77|4
1728973760000|2024-10-15 06:29:20|16055.8|15975.8|16055.81|15975.81|16055.81|15975.81|16055.79|15975.79|4
1728973770000|2024-10-15 06:29:30|16055.82|15975.82|16054.84|15974.84|16055.82|15975.82|16054.84|15974.84|2
1728973780000|2024-10-15 06:29:40|16053.6|15973.6|16053.13|15973.13|16053.61|15973.61|16053.13|15973.13|9
1728973790000|2024-10-15 06:29:50|16053.09|15973.09|16051.79|15971.79|16053.09|15973.09|16051.31|15971.31|9
1728973800000|2024-10-15 06:30:00|16051.72|15971.72|16050.69|15970.69|16053.85|15973.85|16050.64|15970.64|9
1728973810000|2024-10-15 06:30:10|16050.7|15970.7|16051.2|15971.2|16051.2|15971.2|16050.7|15970.7|10
1728973820000|2024-10-15 06:30:20|16050.79|15970.79|16050.79|15970.79|16050.79|15970.79|16050.72|15970.72|7
1728973830000|2024-10-15 06:30:30|16050.77|15970.77|16050.35|15970.35|16050.77|15970.77|16050.35|15970.35|7
1728973840000|2024-10-15 06:30:40|16050.29|15970.29|16050.4|15970.4|16050.4|15970.4|16049.68|15969.68|9
1728973850000|2024-10-15 06:30:50|16050.41|15970.41|16049.98|15969.98|16050.42|15970.42|16049.62|15969.62|8
1728973860000|2024-10-15 06:31:00|16050.18|15970.18|16050.99|15970.99|16051.6|15971.6|16050.18|15970.18|9
1728973870000|2024-10-15 06:31:10|16051.02|15971.02|16052.12|15972.12|16052.32|15972.32|16051.02|15971.02|10
1728973880000|2024-10-15 06:31:20|16052.17|15972.17|16054.27|15974.27|16054.75|15974.75|16052.17|15972.17|9
1728973890000|2024-10-15 06:31:30|16053.65|15973.65|16053.1|15973.1|16054.1|15974.1|16053.09|15973.09|10
1728973900000|2024-10-15 06:31:40|16053.23|15973.23|16053.38|15973.38|16053.39|15973.39|16053.23|15973.23|5
1728973910000|2024-10-15 06:31:50|16052.58|15972.58|16053.85|15973.85|16053.98|15973.98|16052.58|15972.58|8
1728973920000|2024-10-15 06:32:00|16053.53|15973.53|16053.72|15973.72|16054.07|15974.07|16053.48|15973.48|7
1728973930000|2024-10-15 06:32:10|16053.69|15973.69|16053.15|15973.15|16053.7|15973.7|16053.15|15973.15|9
1728973940000|2024-10-15 06:32:20|16053.49|15973.49|16056.23|15976.23|16056.23|15976.23|16052.96|15972.96|8
1728973950000|2024-10-15 06:32:30|16056.16|15976.16|16058.06|15978.06|16058.19|15978.19|16056.12|15976.12|10
1728973960000|2024-10-15 06:32:40|16058.03|15978.03|16055.64|15975.64|16058.16|15978.16|16055.4|15975.4|7
1728973970000|2024-10-15 06:32:50|16055.78|15975.78|16056.18|15976.18|16056.18|15976.18|16055.51|15975.51|8
1728973980000|2024-10-15 06:33:00|16056.21|15976.21|16056.05|15976.05|16056.33|15976.33|16056.05|15976.05|9
1728973990000|2024-10-15 06:33:10|16055.83|15975.83|16058.06|15978.06|16058.06|15978.06|16055.83|15975.83|7
1728974000000|2024-10-15 06:33:20|16058.38|15978.38|16059.6|15979.6|16059.65|15979.65|16058.38|15978.38|8
1728974010000|2024-10-15 06:33:30|16059.31|15979.31|16058.46|15978.46|16059.31|15979.31|16058.01|15978.01|10
1728974020000|2024-10-15 06:33:40|16058.48|15978.48|16058.15|15978.15|16058.54|15978.54|16058.01|15978.01|10
1728974030000|2024-10-15 06:33:50|16058.84|15978.84|16058.01|15978.01|16058.84|15978.84|16058.01|15978.01|7
1728974040000|2024-10-15 06:34:00|16058.35|15978.35|16058.1|15978.1|16059.33|15979.33|16058|15978|10
1728974050000|2024-10-15 06:34:10|16058.11|15978.11|16058.91|15978.91|16059.01|15979.01|16058.09|15978.09|9
1728974060000|2024-10-15 06:34:20|16058.89|15978.89|16058.95|15978.95|16058.95|15978.95|16058.88|15978.88|4
1728974070000|2024-10-15 06:34:30|16058.8|15978.8|16059.23|15979.23|16059.24|15979.24|16058.64|15978.64|8
1728974080000|2024-10-15 06:34:40|16059.27|15979.27|16057.71|15977.71|16059.28|15979.28|16057.36|15977.36|10
1728974090000|2024-10-15 06:34:50|16057.7|15977.7|16057.08|15977.08|16057.7|15977.7|16057.07|15977.07|9
1728974100000|2024-10-15 06:35:00|16057.34|15977.34|16059.65|15979.65|16059.65|15979.65|16057.34|15977.34|9
1728974110000|2024-10-15 06:35:10|16059.7|15979.7|16061.08|15981.08|16061.08|15981.08|16059.7|15979.7|7
1728974120000|2024-10-15 06:35:20|16061.07|15981.07|16063.6|15983.6|16063.81|15983.81|16061.07|15981.07|9
1728974130000|2024-10-15 06:35:30|16063.62|15983.62|16063.92|15983.92|16063.92|15983.92|16063.62|15983.62|9
1728974140000|2024-10-15 06:35:40|16063.9|15983.9|16063.65|15983.65|16063.95|15983.95|16063.65|15983.65|5
1728974150000|2024-10-15 06:35:50|16063.66|15983.66|16063.91|15983.91|16063.93|15983.93|16063.65|15983.65|8
1728974160000|2024-10-15 06:36:00|16063.93|15983.93|16064.2|15984.2|16064.2|15984.2|16063.86|15983.86|7
1728974170000|2024-10-15 06:36:10|16064.13|15984.13|16064.04|15984.04|16064.13|15984.13|16064|15984|4
1728974180000|2024-10-15 06:36:20|16064.05|15984.05|16062.31|15982.31|16064.05|15984.05|16062.31|15982.31|9
1728974190000|2024-10-15 06:36:30|16061.3|15981.3|16061.01|15981.01|16061.3|15981.3|16061.01|15981.01|6
1728974200000|2024-10-15 06:36:40|16061.45|15981.45|16059.01|15979.01|16061.5|15981.5|16059.01|15979.01|10
1728974210000|2024-10-15 06:36:50|16057.71|15977.71|16056.71|15976.71|16058.9|15978.9|16056.71|15976.71|10
1728974220000|2024-10-15 06:37:00|16056.9|15976.9|16056.82|15976.82|16057.3|15977.3|16056.74|15976.74|10
1728974230000|2024-10-15 06:37:10|16056.61|15976.61|16055.98|15975.98|16056.61|15976.61|16055.98|15975.98|8
1728974240000|2024-10-15 06:37:20|16055.93|15975.93|16053.21|15973.21|16055.93|15975.93|16053.21|15973.21|5
1728974250000|2024-10-15 06:37:30|16053.28|15973.28|16054.95|15974.95|16054.95|15974.95|16052.89|15972.89|8
1728974260000|2024-10-15 06:37:40|16054.86|15974.86|16052.33|15972.33|16054.86|15974.86|16052.32|15972.32|6
1728974270000|2024-10-15 06:37:50|16052.32|15972.32|16052.3|15972.3|16052.34|15972.34|16051.49|15971.49|6
1728974280000|2024-10-15 06:38:00|16052.23|15972.23|16052.17|15972.17|16052.43|15972.43|16052.14|15972.14|10
1728974290000|2024-10-15 06:38:10|16052.11|15972.11|16051.85|15971.85|16052.35|15972.35|16051.85|15971.85|8
1728974300000|2024-10-15 06:38:20|16051.87|15971.87|16052.2|15972.2|16052.29|15972.29|16051.87|15971.87|7
1728974310000|2024-10-15 06:38:30|16052.18|15972.18|16049.51|15969.51|16052.18|15972.18|16049.51|15969.51|9
1728974320000|2024-10-15 06:38:40|16049.08|15969.08|16049.55|15969.55|16050.18|15970.18|16048.98|15968.98|9
1728974330000|2024-10-15 06:38:50|16049.61|15969.61|16049.92|15969.92|16050.01|15970.01|16049.55|15969.55|6
1728974340000|2024-10-15 06:39:00|16049.64|15969.64|16051.05|15971.05|16051.08|15971.08|16048.38|15968.38|9
1728974350000|2024-10-15 06:39:10|16051.34|15971.34|16050.44|15970.44|16051.34|15971.34|16050.44|15970.44|8
1728974360000|2024-10-15 06:39:20|16050.6|15970.6|16048.56|15968.56|16050.61|15970.61|16048.56|15968.56|6
1728974370000|2024-10-15 06:39:30|16046.37|15966.37|16045.67|15965.67|16048.63|15968.63|16045.67|15965.67|8
1728974380000|2024-10-15 06:39:40|16045.65|15965.65|16044.99|15964.99|16045.65|15965.65|16044.99|15964.99|9
1728974390000|2024-10-15 06:39:50|16044.75|15964.75|16045.03|15965.03|16045.09|15965.09|16044.75|15964.75|9
1728974400000|2024-10-15 06:40:00|16045.66|15965.66|16043.56|15963.56|16045.7|15965.7|16041.94|15961.94|9
1728974410000|2024-10-15 06:40:10|16043.67|15963.67|16043.64|15963.64|16043.88|15963.88|16043.53|15963.53|10
1728974420000|2024-10-15 06:40:20|16043.71|15963.71|16040.4|15960.4|16043.76|15963.76|16040.13|15960.13|9
1728974430000|2024-10-15 06:40:30|16040.77|15960.77|16040.53|15960.53|16040.82|15960.82|16040.03|15960.03|8
1728974440000|2024-10-15 06:40:40|16040.54|15960.54|16040.52|15960.52|16040.54|15960.54|16040.18|15960.18|8
1728974450000|2024-10-15 06:40:50|16040.45|15960.45|16042.02|15962.02|16042.03|15962.03|16040.35|15960.35|10
1728974460000|2024-10-15 06:41:00|16041.99|15961.99|16039.11|15959.11|16042.04|15962.04|16039.09|15959.09|8
1728974470000|2024-10-15 06:41:10|16039.07|15959.07|16040.68|15960.68|16040.68|15960.68|16038.83|15958.83|6
1728974480000|2024-10-15 06:41:20|16039.73|15959.73|16038.75|15958.75|16039.73|15959.73|16038.7|15958.7|9
1728974490000|2024-10-15 06:41:30|16039.36|15959.36|16038.65|15958.65|16039.36|15959.36|16038.51|15958.51|9
1728974500000|2024-10-15 06:41:40|16039.02|15959.02|16038.26|15958.26|16040.56|15960.56|16037.9|15957.9|10
1728974510000|2024-10-15 06:41:50|16037.83|15957.83|16038.05|15958.05|16038.12|15958.12|16037.83|15957.83|6
1728974520000|2024-10-15 06:42:00|16037.9|15957.9|16037.83|15957.83|16038.04|15958.04|16037.83|15957.83|9
1728974530000|2024-10-15 06:42:10|16037.82|15957.82|16037.56|15957.56|16037.82|15957.82|16037.32|15957.32|7
1728974540000|2024-10-15 06:42:20|16037.54|15957.54|16037.2|15957.2|16037.7|15957.7|16037.2|15957.2|9
1728974550000|2024-10-15 06:42:30|16037.4|15957.4|16039.64|15959.64|16039.64|15959.64|16037.4|15957.4|9
1728974560000|2024-10-15 06:42:40|16039.5|15959.5|16039.1|15959.1|16039.78|15959.78|16038.97|15958.97|7
1728974570000|2024-10-15 06:42:50|16039.13|15959.13|16041.73|15961.73|16041.73|15961.73|16039.13|15959.13|10
1728974580000|2024-10-15 06:43:00|16041.56|15961.56|16042.88|15962.88|16043.04|15963.04|16041.56|15961.56|10
1728974590000|2024-10-15 06:43:10|16043.01|15963.01|16042.63|15962.63|16043.06|15963.06|16041.19|15961.19|9
1728974600000|2024-10-15 06:43:20|16042.4|15962.4|16042.53|15962.53|16042.53|15962.53|16042.34|15962.34|7
1728974610000|2024-10-15 06:43:30|16042.55|15962.55|16041.11|15961.11|16042.55|15962.55|16041.11|15961.11|7
1728974620000|2024-10-15 06:43:40|16041.05|15961.05|16041.53|15961.53|16041.53|15961.53|16040.98|15960.98|8
1728974630000|2024-10-15 06:43:50|16041.57|15961.57|16041.98|15961.98|16042|15962|16041.48|15961.48|9
1728974640000|2024-10-15 06:44:00|16041.99|15961.99|16042.14|15962.14|16042.27|15962.27|16041.99|15961.99|5
1728974650000|2024-10-15 06:44:10|16041.98|15961.98|16040.74|15960.74|16042.04|15962.04|16040.74|15960.74|9
1728974660000|2024-10-15 06:44:20|16040.69|15960.69|16040.39|15960.39|16040.69|15960.69|16040.31|15960.31|7
1728974670000|2024-10-15 06:44:30|16040.34|15960.34|16040.77|15960.77|16040.77|15960.77|16040.18|15960.18|6
1728974680000|2024-10-15 06:44:40|16040.61|15960.61|16040.71|15960.71|16040.71|15960.71|16040.61|15960.61|4
1728974690000|2024-10-15 06:44:50|16040.36|15960.36|16040.1|15960.1|16040.82|15960.82|16040.1|15960.1|8
1728974700000|2024-10-15 06:45:00|16040.33|15960.33|16040.76|15960.76|16040.76|15960.76|16040.33|15960.33|8
1728974710000|2024-10-15 06:45:10|16040.77|15960.77|16040.19|15960.19|16040.77|15960.77|16040.17|15960.17|7
1728974720000|2024-10-15 06:45:20|16040.18|15960.18|16040.52|15960.52|16040.71|15960.71|16040.15|15960.15|9
1728974730000|2024-10-15 06:45:30|16040.68|15960.68|16039.34|15959.34|16040.68|15960.68|16039.34|15959.34|8
1728974740000|2024-10-15 06:45:40|16039.67|15959.67|16037.28|15957.28|16039.67|15959.67|16037.18|15957.18|8
1728974750000|2024-10-15 06:45:50|16037.29|15957.29|16035.67|15955.67|16037.29|15957.29|16035.67|15955.67|9
1728974760000|2024-10-15 06:46:00|16035.91|15955.91|16036.39|15956.39|16036.75|15956.75|16035.91|15955.91|9
1728974770000|2024-10-15 06:46:10|16036.4|15956.4|16040.86|15960.86|16040.96|15960.96|16036.4|15956.4|7
1728974780000|2024-10-15 06:46:20|16041.16|15961.16|16039.55|15959.55|16041.16|15961.16|16039.55|15959.55|7
1728974790000|2024-10-15 06:46:30|16039.86|15959.86|16039.87|15959.87|16039.87|15959.87|16039.53|15959.53|7
1728974800000|2024-10-15 06:46:40|16039.88|15959.88|16040.25|15960.25|16040.25|15960.25|16039.76|15959.76|9
1728974810000|2024-10-15 06:46:50|16040.42|15960.42|16040.39|15960.39|16040.44|15960.44|16039.88|15959.88|9
1728974820000|2024-10-15 06:47:00|16040.23|15960.23|16039.77|15959.77|16040.38|15960.38|16039.77|15959.77|8
1728974830000|2024-10-15 06:47:10|16039.74|15959.74|16039.55|15959.55|16039.74|15959.74|16039.55|15959.55|8
1728974840000|2024-10-15 06:47:20|16039.56|15959.56|16039.58|15959.58|16039.62|15959.62|16039.51|15959.51|10
1728974850000|2024-10-15 06:47:30|16039.53|15959.53|16039.21|15959.21|16040.09|15960.09|16039.21|15959.21|8
1728974860000|2024-10-15 06:47:40|16039.24|15959.24|16038.87|15958.87|16039.24|15959.24|16038.87|15958.87|6
1728974870000|2024-10-15 06:47:50|16038.91|15958.91|16039.08|15959.08|16039.13|15959.13|16038.76|15958.76|6
1728974880000|2024-10-15 06:48:00|16039.12|15959.12|16038.86|15958.86|16039.22|15959.22|16038.6|15958.6|9
1728974890000|2024-10-15 06:48:10|16039.12|15959.12|16038.84|15958.84|16039.12|15959.12|16038.77|15958.77|10
1728974900000|2024-10-15 06:48:20|16038.81|15958.81|16038.7|15958.7|16039.02|15959.02|16038.69|15958.69|8
1728974910000|2024-10-15 06:48:30|16039.06|15959.06|16038.96|15958.96|16039.16|15959.16|16038.89|15958.89|7
1728974920000|2024-10-15 06:48:40|16039.06|15959.06|16036.19|15956.19|16039.42|15959.42|16036.19|15956.19|5
1728974930000|2024-10-15 06:48:50|16036.18|15956.18|16035.37|15955.37|16036.19|15956.19|16035.37|15955.37|7
1728974940000|2024-10-15 06:49:00|16035.43|15955.43|16032.38|15952.38|16035.43|15955.43|16032.38|15952.38|9
1728974950000|2024-10-15 06:49:10|16032.33|15952.33|16031.87|15951.87|16032.33|15952.33|16031.86|15951.86|8
1728974960000|2024-10-15 06:49:20|16031.86|15951.86|16032.46|15952.46|16032.46|15952.46|16029.41|15949.41|8
1728974970000|2024-10-15 06:49:30|16032.43|15952.43|16032.36|15952.36|16032.43|15952.43|16032.36|15952.36|6
1728974980000|2024-10-15 06:49:40|16031.8|15951.8|16031.42|15951.42|16031.8|15951.8|16031.4|15951.4|7
1728974990000|2024-10-15 06:49:50|16031.41|15951.41|16028.02|15948.02|16031.41|15951.41|16027.98|15947.98|7
1728975000000|2024-10-15 06:50:00|16027.82|15947.82|16026.76|15946.76|16028.21|15948.21|16026.53|15946.53|10
1728975010000|2024-10-15 06:50:10|16026.65|15946.65|16026|15946|16026.8|15946.8|16026|15946|10
1728975020000|2024-10-15 06:50:20|16026.02|15946.02|16025.91|15945.91|16026.36|15946.36|16025.91|15945.91|8
1728975030000|2024-10-15 06:50:30|16026|15946|16027.09|15947.09|16027.09|15947.09|16025.62|15945.62|9
1728975040000|2024-10-15 06:50:40|16027.12|15947.12|16026.67|15946.67|16027.37|15947.37|16026.67|15946.67|7
1728975050000|2024-10-15 06:50:50|16026.66|15946.66|16026.07|15946.07|16026.71|15946.71|16026.07|15946.07|10
1728975060000|2024-10-15 06:51:00|16026.01|15946.01|16028.18|15948.18|16028.18|15948.18|16025.81|15945.81|10
1728975070000|2024-10-15 06:51:10|16028.07|15948.07|16031.97|15951.97|16031.97|15951.97|16028.07|15948.07|10
1728975080000|2024-10-15 06:51:20|16032.04|15952.04|16030.05|15950.05|16032.5|15952.5|16029.56|15949.56|8
1728975090000|2024-10-15 06:51:30|16030.08|15950.08|16032.87|15952.87|16033.01|15953.01|16030.08|15950.08|8
1728975100000|2024-10-15 06:51:40|16032.88|15952.88|16036.81|15956.81|16036.81|15956.81|16032.88|15952.88|9
1728975110000|2024-10-15 06:51:50|16037.27|15957.27|16041.45|15961.45|16041.47|15961.47|16037.27|15957.27|10
1728975120000|2024-10-15 06:52:00|16041.48|15961.48|16043.78|15963.78|16043.78|15963.78|16041.48|15961.48|10
1728975130000|2024-10-15 06:52:10|16043.37|15963.37|16042.4|15962.4|16044.26|15964.26|16042.21|15962.21|9
1728975140000|2024-10-15 06:52:20|16042.39|15962.39|16044.16|15964.16|16044.19|15964.19|16042.19|15962.19|9
1728975150000|2024-10-15 06:52:30|16045.1|15965.1|16046.21|15966.21|16046.21|15966.21|16044.97|15964.97|9
1728975160000|2024-10-15 06:52:40|16045.91|15965.91|16048.29|15968.29|16048.46|15968.46|16045.91|15965.91|8
1728975170000|2024-10-15 06:52:50|16048.31|15968.31|16050|15970|16050.01|15970.01|16048.31|15968.31|10
1728975180000|2024-10-15 06:53:00|16049.57|15969.57|16050.13|15970.13|16050.14|15970.14|16049.52|15969.52|10
1728975190000|2024-10-15 06:53:10|16050.22|15970.22|16049.79|15969.79|16050.22|15970.22|16049.59|15969.59|9
1728975200000|2024-10-15 06:53:20|16049.7|15969.7|16048.76|15968.76|16049.7|15969.7|16048.76|15968.76|9
1728975210000|2024-10-15 06:53:30|16048.58|15968.58|16054.55|15974.55|16054.55|15974.55|16048.37|15968.37|9
1728975220000|2024-10-15 06:53:40|16054.4|15974.4|16056.79|15976.79|16056.79|15976.79|16054.4|15974.4|10
1728975230000|2024-10-15 06:53:50|16056.82|15976.82|16057.79|15977.79|16058.27|15978.27|16056.82|15976.82|10
1728975240000|2024-10-15 06:54:00|16057.8|15977.8|16058.08|15978.08|16058.56|15978.56|16057.78|15977.78|8
1728975250000|2024-10-15 06:54:10|16058.13|15978.13|16057.52|15977.52|16059.02|15979.02|16057.49|15977.49|10
1728975260000|2024-10-15 06:54:20|16057.5|15977.5|16058.32|15978.32|16058.32|15978.32|16057.5|15977.5|9
1728975270000|2024-10-15 06:54:30|16058.29|15978.29|16058.2|15978.2|16058.29|15978.29|16057.85|15977.85|8
1728975280000|2024-10-15 06:54:40|16058.08|15978.08|16057.89|15977.89|16058.58|15978.58|16057.66|15977.66|6
1728975290000|2024-10-15 06:54:50|16057.95|15977.95|16063.51|15983.51|16063.51|15983.51|16057.9|15977.9|9
1728975300000|2024-10-15 06:55:00|16063.52|15983.52|16064.62|15984.62|16064.62|15984.62|16063.52|15983.52|7
1728975310000|2024-10-15 06:55:10|16064.59|15984.59|16066.31|15986.31|16066.31|15986.31|16064.3|15984.3|9
1728975320000|2024-10-15 06:55:20|16066.39|15986.39|16066.62|15986.62|16066.62|15986.62|16065.88|15985.88|9
1728975330000|2024-10-15 06:55:30|16066.95|15986.95|16067.02|15987.02|16067.02|15987.02|16066.49|15986.49|8
1728975340000|2024-10-15 06:55:40|16066.38|15986.38|16067.08|15987.08|16067.08|15987.08|16066.38|15986.38|4
1728975350000|2024-10-15 06:55:50|16067.12|15987.12|16066.08|15986.08|16067.16|15987.16|16066.08|15986.08|8
1728975360000|2024-10-15 06:56:00|16066.44|15986.44|16067.6|15987.6|16067.6|15987.6|16066.44|15986.44|9
1728975370000|2024-10-15 06:56:10|16068.33|15988.33|16068.08|15988.08|16068.94|15988.94|16067.86|15987.86|10
1728975380000|2024-10-15 06:56:20|16067.76|15987.76|16067.85|15987.85|16067.85|15987.85|16066.83|15986.83|9
1728975390000|2024-10-15 06:56:30|16067.59|15987.59|16068.15|15988.15|16068.15|15988.15|16067.58|15987.58|5
1728975400000|2024-10-15 06:56:40|16068.17|15988.17|16070.15|15990.15|16070.36|15990.36|16068.17|15988.17|8
1728975410000|2024-10-15 06:56:50|16070.11|15990.11|16070.17|15990.17|16070.46|15990.46|16069.69|15989.69|8
1728975420000|2024-10-15 06:57:00|16070.34|15990.34|16070.37|15990.37|16070.72|15990.72|16070.34|15990.34|10
1728975430000|2024-10-15 06:57:10|16070.69|15990.69|16072.38|15992.38|16072.4|15992.4|16070.54|15990.54|9
1728975440000|2024-10-15 06:57:20|16072.56|15992.56|16077.26|15997.26|16077.26|15997.26|16071.99|15991.99|10
1728975450000|2024-10-15 06:57:30|16077.57|15997.57|16076.08|15996.08|16077.57|15997.57|16076.08|15996.08|8
1728975460000|2024-10-15 06:57:40|16076.05|15996.05|16076.53|15996.53|16076.53|15996.53|16076.05|15996.05|7
1728975470000|2024-10-15 06:57:50|16076.55|15996.55|16074.73|15994.73|16076.55|15996.55|16074.71|15994.71|7
1728975480000|2024-10-15 06:58:00|16074.58|15994.58|16075.36|15995.36|16075.83|15995.83|16074.37|15994.37|7
1728975490000|2024-10-15 06:58:10|16075.24|15995.24|16076.05|15996.05|16076.05|15996.05|16075.24|15995.24|10
1728975500000|2024-10-15 06:58:20|16076.27|15996.27|16075.68|15995.68|16076.33|15996.33|16075.55|15995.55|10
1728975510000|2024-10-15 06:58:30|16075.62|15995.62|16077.33|15997.33|16078.3|15998.3|16075.62|15995.62|7
1728975520000|2024-10-15 06:58:40|16077.44|15997.44|16076.54|15996.54|16077.51|15997.51|16076.54|15996.54|7
1728975530000|2024-10-15 06:58:50|16076.56|15996.56|16076.46|15996.46|16076.56|15996.56|16076.46|15996.46|4
1728975540000|2024-10-15 06:59:00|16076.68|15996.68|16077.05|15997.05|16077.34|15997.34|16076.68|15996.68|5
1728975550000|2024-10-15 06:59:10|16076.71|15996.71|16077.91|15997.91|16077.97|15997.97|16076.71|15996.71|9
1728975560000|2024-10-15 06:59:20|16078.04|15998.04|16078.1|15998.1|16078.11|15998.11|16078.04|15998.04|9
1728975570000|2024-10-15 06:59:30|16078.12|15998.12|16077.67|15997.67|16078.12|15998.12|16077.56|15997.56|4
1728975580000|2024-10-15 06:59:40|16076.45|15996.45|16075.67|15995.67|16076.52|15996.52|16075.67|15995.67|8
1728975590000|2024-10-15 06:59:50|16075.59|15995.59|16075.39|15995.39|16075.59|15995.59|16074.91|15994.91|8
1728975600000|2024-10-15 07:00:00|16075.38|15995.38|16074.81|15994.81|16077.29|15997.29|16074.81|15994.81|10
1728975610000|2024-10-15 07:00:10|16074.12|15994.12|16073.43|15993.43|16074.12|15994.12|16073.43|15993.43|9
1728975620000|2024-10-15 07:00:20|16073.93|15993.93|16073.57|15993.57|16073.93|15993.93|16072.93|15992.93|9
1728975630000|2024-10-15 07:00:30|16073.56|15993.56|16074.16|15994.16|16074.16|15994.16|16073.44|15993.44|8
1728975640000|2024-10-15 07:00:40|16074.48|15994.48|16074.75|15994.75|16074.75|15994.75|16074.23|15994.23|9
1728975650000|2024-10-15 07:00:50|16074.8|15994.8|16078.05|15998.05|16078.05|15998.05|16074.8|15994.8|9
1728975660000|2024-10-15 07:01:00|16078.04|15998.04|16076.55|15996.55|16078.07|15998.07|16075.8|15995.8|9
1728975670000|2024-10-15 07:01:10|16076.32|15996.32|16076.07|15996.07|16076.91|15996.91|16076.07|15996.07|7
1728975680000|2024-10-15 07:01:20|16076.13|15996.13|16080.69|16000.69|16080.69|16000.69|16076.02|15996.02|10
1728975690000|2024-10-15 07:01:30|16080.48|16000.48|16081.29|16001.29|16081.29|16001.29|16080.45|16000.45|8
1728975700000|2024-10-15 07:01:40|16081.31|16001.31|16081.17|16001.17|16081.55|16001.55|16081.17|16001.17|7
1728975710000|2024-10-15 07:01:50|16080.92|16000.92|16080.56|16000.56|16081.16|16001.16|16080.31|16000.31|7
1728975720000|2024-10-15 07:02:00|16081.31|16001.31|16083.06|16003.06|16083.06|16003.06|16081.31|16001.31|9
1728975730000|2024-10-15 07:02:10|16082.26|16002.26|16083.14|16003.14|16083.2|16003.2|16082.26|16002.26|8
1728975740000|2024-10-15 07:02:20|16083.12|16003.12|16085.94|16005.94|16085.94|16005.94|16082.45|16002.45|9
1728975750000|2024-10-15 07:02:30|16086.24|16006.24|16084.58|16004.58|16086.49|16006.49|16083.88|16003.88|9
1728975760000|2024-10-15 07:02:40|16085.12|16005.12|16087.69|16007.69|16087.77|16007.77|16085.11|16005.11|8
1728975770000|2024-10-15 07:02:50|16087.45|16007.45|16087.7|16007.7|16087.7|16007.7|16086.4|16006.4|7
1728975780000|2024-10-15 07:03:00|16088|16008|16089.06|16009.06|16089.18|16009.18|16088|16008|9
1728975790000|2024-10-15 07:03:10|16088.92|16008.92|16088.31|16008.31|16088.92|16008.92|16087.78|16007.78|8
1728975800000|2024-10-15 07:03:20|16088.13|16008.13|16085.98|16005.98|16088.13|16008.13|16085.81|16005.81|10
1728975810000|2024-10-15 07:03:30|16085.66|16005.66|16086.67|16006.67|16086.95|16006.95|16085.66|16005.66|9
1728975820000|2024-10-15 07:03:40|16086.65|16006.65|16085.66|16005.66|16086.82|16006.82|16085.66|16005.66|9
1728975830000|2024-10-15 07:03:50|16085.65|16005.65|16086.98|16006.98|16086.98|16006.98|16085.54|16005.54|9
1728975840000|2024-10-15 07:04:00|16086.46|16006.46|16087.1|16007.1|16087.1|16007.1|16086.46|16006.46|7
1728975850000|2024-10-15 07:04:10|16087.13|16007.13|16086.76|16006.76|16087.14|16007.14|16086.75|16006.75|8
1728975860000|2024-10-15 07:04:20|16086.78|16006.78|16088.2|16008.2|16088.2|16008.2|16086.78|16006.78|8
1728975870000|2024-10-15 07:04:30|16088.4|16008.4|16089.91|16009.91|16089.91|16009.91|16088.35|16008.35|7
1728975880000|2024-10-15 07:04:40|16089.85|16009.85|16089.91|16009.91|16089.91|16009.91|16089.85|16009.85|4
1728975890000|2024-10-15 07:04:50|16091.05|16011.05|16091.25|16011.25|16091.54|16011.54|16091.05|16011.05|9
1728975900000|2024-10-15 07:05:00|16091.36|16011.36|16092.63|16012.63|16092.63|16012.63|16091.36|16011.36|8
1728975910000|2024-10-15 07:05:10|16092.62|16012.62|16095.78|16015.78|16095.81|16015.81|16092.62|16012.62|8
1728975920000|2024-10-15 07:05:20|16096.21|16016.21|16096.5|16016.5|16097.15|16017.15|16096.15|16016.15|9
1728975930000|2024-10-15 07:05:30|16097.41|16017.41|16096.95|16016.95|16097.5|16017.5|16096.68|16016.68|9
1728975940000|2024-10-15 07:05:40|16097.39|16017.39|16099.59|16019.59|16099.59|16019.59|16097.39|16017.39|10
1728975950000|2024-10-15 07:05:50|16099.57|16019.57|16099.49|16019.49|16100.08|16020.08|16099.05|16019.05|9
1728975960000|2024-10-15 07:06:00|16099.96|16019.96|16105.04|16025.04|16105.89|16025.89|16099.96|16019.96|9
1728975970000|2024-10-15 07:06:10|16105.17|16025.17|16105.74|16025.74|16106.99|16026.99|16105.17|16025.17|9
1728975980000|2024-10-15 07:06:20|16105.76|16025.76|16106.48|16026.48|16107.63|16027.63|16105.76|16025.76|9
1728975990000|2024-10-15 07:06:30|16106.64|16026.64|16104.55|16024.55|16106.64|16026.64|16104.55|16024.55|9
1728976000000|2024-10-15 07:06:40|16103.59|16023.59|16101|16021|16103.76|16023.76|16100.98|16020.98|10
1728976010000|2024-10-15 07:06:50|16100.99|16020.99|16099.34|16019.34|16101.26|16021.26|16099.34|16019.34|10
1728976020000|2024-10-15 07:07:00|16096.81|16016.81|16096.94|16016.94|16097.01|16017.01|16095.18|16015.18|10
1728976030000|2024-10-15 07:07:10|16096.66|16016.66|16099.84|16019.84|16100|16020|16096.66|16016.66|9
1728976040000|2024-10-15 07:07:20|16100.92|16020.92|16106.13|16026.13|16106.13|16026.13|16100.92|16020.92|9
1728976050000|2024-10-15 07:07:30|16105.49|16025.49|16107.05|16027.05|16107.1|16027.1|16105.21|16025.21|10
1728976060000|2024-10-15 07:07:40|16106.44|16026.44|16107.23|16027.23|16107.4|16027.4|16106.44|16026.44|8
1728976070000|2024-10-15 07:07:50|16107.36|16027.36|16107.36|16027.36|16107.38|16027.38|16107|16027|10
1728976080000|2024-10-15 07:08:00|16107.33|16027.33|16105.6|16025.6|16107.33|16027.33|16105.6|16025.6|10
1728976090000|2024-10-15 07:08:10|16105.54|16025.54|16105.79|16025.79|16105.8|16025.8|16104.88|16024.88|10
1728976100000|2024-10-15 07:08:20|16105.94|16025.94|16106.15|16026.15|16106.44|16026.44|16105.94|16025.94|6
1728976110000|2024-10-15 07:08:30|16105.88|16025.88|16106.21|16026.21|16106.67|16026.67|16105.88|16025.88|8
1728976120000|2024-10-15 07:08:40|16106.47|16026.47|16105.96|16025.96|16106.47|16026.47|16105.23|16025.23|10
1728976130000|2024-10-15 07:08:50|16105.93|16025.93|16110.38|16030.38|16110.41|16030.41|16105.93|16025.93|10
1728976140000|2024-10-15 07:09:00|16110.43|16030.43|16111.62|16031.62|16111.62|16031.62|16110.4|16030.4|10
1728976150000|2024-10-15 07:09:10|16111.81|16031.81|16112.33|16032.33|16112.33|16032.33|16111.56|16031.56|9
1728976160000|2024-10-15 07:09:20|16112.36|16032.36|16113.81|16033.81|16113.98|16033.98|16112.36|16032.36|10
1728976170000|2024-10-15 07:09:30|16113.24|16033.24|16113.98|16033.98|16113.98|16033.98|16112.87|16032.87|9
1728976180000|2024-10-15 07:09:40|16113.97|16033.97|16113.72|16033.72|16114.39|16034.39|16113.72|16033.72|7
1728976190000|2024-10-15 07:09:50|16113.7|16033.7|16113.44|16033.44|16113.75|16033.75|16113.36|16033.36|9
1728976200000|2024-10-15 07:10:00|16115.39|16035.39|16114.65|16034.65|16115.39|16035.39|16114.65|16034.65|9
1728976210000|2024-10-15 07:10:10|16115.01|16035.01|16115.54|16035.54|16115.58|16035.58|16114.69|16034.69|9
1728976220000|2024-10-15 07:10:20|16115.32|16035.32|16115.39|16035.39|16115.39|16035.39|16114.71|16034.71|8
1728976230000|2024-10-15 07:10:30|16115.36|16035.36|16111.72|16031.72|16115.36|16035.36|16111.72|16031.72|10
1728976240000|2024-10-15 07:10:40|16111.48|16031.48|16111.87|16031.87|16111.89|16031.89|16110.96|16030.96|10
1728976250000|2024-10-15 07:10:50|16112.73|16032.73|16112.67|16032.67|16112.85|16032.85|16112.26|16032.26|9
1728976260000|2024-10-15 07:11:00|16112.41|16032.41|16110.7|16030.7|16112.41|16032.41|16110.65|16030.65|10
1728976270000|2024-10-15 07:11:10|16110.84|16030.84|16111.22|16031.22|16111.22|16031.22|16110.8|16030.8|8
1728976280000|2024-10-15 07:11:20|16111.23|16031.23|16111.02|16031.02|16111.48|16031.48|16111.02|16031.02|8
1728976290000|2024-10-15 07:11:30|16111.06|16031.06|16110.73|16030.73|16111.28|16031.28|16110.69|16030.69|8
1728976300000|2024-10-15 07:11:40|16110.93|16030.93|16110.35|16030.35|16110.96|16030.96|16110.35|16030.35|9
1728976310000|2024-10-15 07:11:50|16110.3|16030.3|16110.36|16030.36|16110.51|16030.51|16110.12|16030.12|9
1728976320000|2024-10-15 07:12:00|16109.97|16029.97|16111.12|16031.12|16111.4|16031.4|16109.97|16029.97|8
1728976330000|2024-10-15 07:12:10|16111.41|16031.41|16112.24|16032.24|16112.71|16032.71|16111.41|16031.41|9
1728976340000|2024-10-15 07:12:20|16112.06|16032.06|16112.29|16032.29|16113.25|16033.25|16111.85|16031.85|9
1728976350000|2024-10-15 07:12:30|16112.06|16032.06|16111.98|16031.98|16112.56|16032.56|16111.69|16031.69|5
1728976360000|2024-10-15 07:12:40|16111.9|16031.9|16114.54|16034.54|16114.54|16034.54|16111.9|16031.9|9
1728976370000|2024-10-15 07:12:50|16114.31|16034.31|16114.27|16034.27|16114.31|16034.31|16114.06|16034.06|9
1728976380000|2024-10-15 07:13:00|16115.08|16035.08|16116.1|16036.1|16116.1|16036.1|16114.33|16034.33|10
1728976390000|2024-10-15 07:13:10|16116.11|16036.11|16116.38|16036.38|16116.38|16036.38|16116.11|16036.11|7
1728976400000|2024-10-15 07:13:20|16116.44|16036.44|16126.03|16046.03|16126.03|16046.03|16116.44|16036.44|10
1728976410000|2024-10-15 07:13:30|16126.08|16046.08|16128.49|16048.49|16128.49|16048.49|16126.08|16046.08|9
1728976420000|2024-10-15 07:13:40|16128.12|16048.12|16128.07|16048.07|16128.15|16048.15|16127.39|16047.39|9
1728976430000|2024-10-15 07:13:50|16127.38|16047.38|16127.87|16047.87|16127.87|16047.87|16127.02|16047.02|9
1728976440000|2024-10-15 07:14:00|16127.88|16047.88|16127.62|16047.62|16127.98|16047.98|16127.62|16047.62|10
1728976450000|2024-10-15 07:14:10|16127.61|16047.61|16135.83|16055.83|16135.83|16055.83|16127.6|16047.6|7
1728976460000|2024-10-15 07:14:20|16134.97|16054.97|16135.42|16055.42|16136.12|16056.12|16134.87|16054.87|10
1728976470000|2024-10-15 07:14:30|16135.33|16055.33|16134.45|16054.45|16135.67|16055.67|16134.44|16054.44|9
1728976480000|2024-10-15 07:14:40|16134.13|16054.13|16134.09|16054.09|16134.42|16054.42|16134.09|16054.09|9
1728976490000|2024-10-15 07:14:50|16134.1|16054.1|16133.2|16053.2|16134.22|16054.22|16133.17|16053.17|9
1728976500000|2024-10-15 07:15:00|16132.62|16052.62|16132.64|16052.64|16132.87|16052.87|16132.42|16052.42|9
1728976510000|2024-10-15 07:15:10|16132.6|16052.6|16131.74|16051.74|16132.96|16052.96|16131.74|16051.74|8
1728976520000|2024-10-15 07:15:20|16132.12|16052.12|16132.12|16052.12|16132.13|16052.13|16131.71|16051.71|9
1728976530000|2024-10-15 07:15:30|16131.17|16051.17|16128.65|16048.65|16131.17|16051.17|16128.62|16048.62|9
1728976540000|2024-10-15 07:15:40|16128.64|16048.64|16127.65|16047.65|16128.64|16048.64|16127.65|16047.65|7
1728976550000|2024-10-15 07:15:50|16127.47|16047.47|16127.29|16047.29|16127.47|16047.47|16126.64|16046.64|8
1728976560000|2024-10-15 07:16:00|16127.31|16047.31|16126.66|16046.66|16127.53|16047.53|16126.57|16046.57|10
1728976570000|2024-10-15 07:16:10|16126.14|16046.14|16124.18|16044.18|16126.14|16046.14|16124.18|16044.18|10
1728976580000|2024-10-15 07:16:20|16124.13|16044.13|16123.92|16043.92|16124.25|16044.25|16123.18|16043.18|10
1728976590000|2024-10-15 07:16:30|16124.03|16044.03|16124.07|16044.07|16124.2|16044.2|16123.23|16043.23|10
1728976600000|2024-10-15 07:16:40|16123.05|16043.05|16121.92|16041.92|16123.53|16043.53|16121.92|16041.92|9
1728976610000|2024-10-15 07:16:50|16121.91|16041.91|16121.83|16041.83|16121.91|16041.91|16121.83|16041.83|5
1728976620000|2024-10-15 07:17:00|16121.82|16041.82|16120.7|16040.7|16121.82|16041.82|16120.7|16040.7|8
1728976630000|2024-10-15 07:17:10|16120.69|16040.69|16117.92|16037.92|16120.69|16040.69|16117.92|16037.92|7
1728976640000|2024-10-15 07:17:20|16117.85|16037.85|16117.04|16037.04|16118.03|16038.03|16116.84|16036.84|10
1728976650000|2024-10-15 07:17:30|16117.59|16037.59|16117.37|16037.37|16117.71|16037.71|16117.28|16037.28|10
1728976660000|2024-10-15 07:17:40|16117.28|16037.28|16117.08|16037.08|16117.3|16037.3|16117.08|16037.08|5
1728976670000|2024-10-15 07:17:50|16117.06|16037.06|16115.56|16035.56|16117.07|16037.07|16115.56|16035.56|8
1728976680000|2024-10-15 07:18:00|16115.85|16035.85|16116.68|16036.68|16116.8|16036.8|16115.22|16035.22|9
1728976690000|2024-10-15 07:18:10|16116.22|16036.22|16116.22|16036.22|16116.31|16036.31|16116.19|16036.19|7
1728976700000|2024-10-15 07:18:20|16116.21|16036.21|16115.62|16035.62|16116.21|16036.21|16115.62|16035.62|10
1728976710000|2024-10-15 07:18:30|16115.59|16035.59|16115.45|16035.45|16115.59|16035.59|16115.45|16035.45|5
1728976720000|2024-10-15 07:18:40|16115.21|16035.21|16115.44|16035.44|16115.86|16035.86|16115.21|16035.21|9
1728976730000|2024-10-15 07:18:50|16115.43|16035.43|16114.29|16034.29|16115.43|16035.43|16114.29|16034.29|10
1728976740000|2024-10-15 07:19:00|16114.27|16034.27|16114.47|16034.47|16114.47|16034.47|16113.65|16033.65|9
1728976750000|2024-10-15 07:19:10|16114.5|16034.5|16113.57|16033.57|16114.92|16034.92|16113.51|16033.51|8
1728976760000|2024-10-15 07:19:20|16113.67|16033.67|16118.49|16038.49|16118.6|16038.6|16113.67|16033.67|9
1728976770000|2024-10-15 07:19:30|16118.64|16038.64|16118.02|16038.02|16118.64|16038.64|16118.02|16038.02|7
1728976780000|2024-10-15 07:19:40|16118.21|16038.21|16119.08|16039.08|16119.8|16039.8|16118.21|16038.21|9
1728976790000|2024-10-15 07:19:50|16117.66|16037.66|16114.94|16034.94|16118.07|16038.07|16114.94|16034.94|7
1728976800000|2024-10-15 07:20:00|16115.95|16035.95|16115.55|16035.55|16116.02|16036.02|16115.44|16035.44|8
1728976810000|2024-10-15 07:20:10|16115.56|16035.56|16111.29|16031.29|16115.56|16035.56|16111.29|16031.29|10
1728976820000|2024-10-15 07:20:20|16111.27|16031.27|16108.5|16028.5|16111.27|16031.27|16108.5|16028.5|9
1728976830000|2024-10-15 07:20:30|16108.62|16028.62|16109.11|16029.11|16109.17|16029.17|16108.61|16028.61|9
1728976840000|2024-10-15 07:20:40|16109.17|16029.17|16107.32|16027.32|16109.17|16029.17|16107.32|16027.32|10
1728976850000|2024-10-15 07:20:50|16107.33|16027.33|16107.28|16027.28|16107.33|16027.33|16107.25|16027.25|7
1728976860000|2024-10-15 07:21:00|16107.44|16027.44|16107.5|16027.5|16108.04|16028.04|16107.44|16027.44|8
1728976870000|2024-10-15 07:21:10|16107.85|16027.85|16104.44|16024.44|16107.85|16027.85|16104.44|16024.44|8
1728976880000|2024-10-15 07:21:20|16104.37|16024.37|16105.68|16025.68|16105.74|16025.74|16104.37|16024.37|8
1728976890000|2024-10-15 07:21:30|16105.62|16025.62|16104.68|16024.68|16105.84|16025.84|16104.06|16024.06|8
1728976900000|2024-10-15 07:21:40|16105.95|16025.95|16105.27|16025.27|16106.32|16026.32|16105.27|16025.27|9
1728976910000|2024-10-15 07:21:50|16104.98|16024.98|16104.26|16024.26|16104.98|16024.98|16104.1|16024.1|8
1728976920000|2024-10-15 07:22:00|16103.9|16023.9|16104.36|16024.36|16104.36|16024.36|16103.61|16023.61|9
1728976930000|2024-10-15 07:22:10|16104.45|16024.45|16104.76|16024.76|16105.03|16025.03|16104.45|16024.45|9
1728976940000|2024-10-15 07:22:20|16104.56|16024.56|16103.77|16023.77|16104.81|16024.81|16103.77|16023.77|9
1728976950000|2024-10-15 07:22:30|16102.56|16022.56|16102.51|16022.51|16102.75|16022.75|16102.51|16022.51|5
1728976960000|2024-10-15 07:22:40|16102.49|16022.49|16103.11|16023.11|16103.83|16023.83|16102.49|16022.49|10
1728976970000|2024-10-15 07:22:50|16103.19|16023.19|16103.59|16023.59|16104.62|16024.62|16103.19|16023.19|10
1728976980000|2024-10-15 07:23:00|16103.29|16023.29|16103.01|16023.01|16103.29|16023.29|16102.95|16022.95|7
1728976990000|2024-10-15 07:23:10|16103.12|16023.12|16102.87|16022.87|16103.37|16023.37|16102.87|16022.87|8
1728977000000|2024-10-15 07:23:20|16103.55|16023.55|16102.02|16022.02|16103.55|16023.55|16102.02|16022.02|7
1728977010000|2024-10-15 07:23:30|16101.85|16021.85|16100.2|16020.2|16101.85|16021.85|16100.2|16020.2|8
1728977020000|2024-10-15 07:23:40|16100.19|16020.19|16100.15|16020.15|16100.31|16020.31|16099.84|16019.84|9
1728977030000|2024-10-15 07:23:50|16100.16|16020.16|16100.25|16020.25|16100.27|16020.27|16099.93|16019.93|10
1728977040000|2024-10-15 07:24:00|16100.38|16020.38|16099.7|16019.7|16100.4|16020.4|16099.7|16019.7|10
1728977050000|2024-10-15 07:24:10|16099.82|16019.82|16100.06|16020.06|16100.16|16020.16|16099.73|16019.73|9
1728977060000|2024-10-15 07:24:20|16100.07|16020.07|16100.65|16020.65|16100.65|16020.65|16099.89|16019.89|9
1728977070000|2024-10-15 07:24:30|16100.35|16020.35|16099.16|16019.16|16100.35|16020.35|16099.16|16019.16|8
1728977080000|2024-10-15 07:24:40|16098.98|16018.98|16098.93|16018.93|16099.13|16019.13|16098.81|16018.81|8
1728977090000|2024-10-15 07:24:50|16099.38|16019.38|16100.28|16020.28|16100.66|16020.66|16099.24|16019.24|9
1728977100000|2024-10-15 07:25:00|16100.3|16020.3|16102.66|16022.66|16103.01|16023.01|16100.3|16020.3|10
1728977110000|2024-10-15 07:25:10|16102.71|16022.71|16103.29|16023.29|16103.36|16023.36|16102.71|16022.71|10
1728977120000|2024-10-15 07:25:20|16103.07|16023.07|16102.69|16022.69|16103.28|16023.28|16102.67|16022.67|9
1728977130000|2024-10-15 07:25:30|16102.35|16022.35|16102.72|16022.72|16102.73|16022.73|16102.13|16022.13|9
1728977140000|2024-10-15 07:25:40|16102.5|16022.5|16104.22|16024.22|16104.22|16024.22|16102.5|16022.5|9
1728977150000|2024-10-15 07:25:50|16104.24|16024.24|16104.55|16024.55|16104.61|16024.61|16104.24|16024.24|7
1728977160000|2024-10-15 07:26:00|16104.56|16024.56|16104.63|16024.63|16104.65|16024.65|16104.5|16024.5|5
1728977170000|2024-10-15 07:26:10|16104.64|16024.64|16105.11|16025.11|16105.13|16025.13|16104.64|16024.64|6
1728977180000|2024-10-15 07:26:20|16105.13|16025.13|16105.13|16025.13|16105.29|16025.29|16104.47|16024.47|9
1728977190000|2024-10-15 07:26:30|16105.15|16025.15|16106.03|16026.03|16106.03|16026.03|16105.15|16025.15|9
1728977200000|2024-10-15 07:26:40|16105.97|16025.97|16106.55|16026.55|16106.55|16026.55|16105.97|16025.97|8
1728977210000|2024-10-15 07:26:50|16106.61|16026.61|16106.62|16026.62|16106.67|16026.67|16106.61|16026.61|8
1728977220000|2024-10-15 07:27:00|16106.64|16026.64|16106.82|16026.82|16106.83|16026.83|16106.64|16026.64|9
1728977230000|2024-10-15 07:27:10|16106.77|16026.77|16106.79|16026.79|16106.79|16026.79|16106.76|16026.76|6
1728977240000|2024-10-15 07:27:20|16106.77|16026.77|16107.65|16027.65|16107.65|16027.65|16106.76|16026.76|7
1728977250000|2024-10-15 07:27:30|16107.66|16027.66|16108.57|16028.57|16108.57|16028.57|16107.66|16027.66|10
1728977260000|2024-10-15 07:27:40|16108.56|16028.56|16107.63|16027.63|16109.07|16029.07|16107.47|16027.47|9
1728977270000|2024-10-15 07:27:50|16107.64|16027.64|16107.73|16027.73|16107.73|16027.73|16107.64|16027.64|5
1728977280000|2024-10-15 07:28:00|16107.72|16027.72|16108.42|16028.42|16108.42|16028.42|16107.08|16027.08|9
1728977290000|2024-10-15 07:28:10|16108.36|16028.36|16108.37|16028.37|16108.85|16028.85|16108.36|16028.36|9
1728977300000|2024-10-15 07:28:20|16108.38|16028.38|16108.17|16028.17|16108.39|16028.39|16108.17|16028.17|5
1728977310000|2024-10-15 07:28:30|16108.15|16028.15|16107.16|16027.16|16108.35|16028.35|16107.16|16027.16|8
1728977320000|2024-10-15 07:28:40|16108.24|16028.24|16107.72|16027.72|16108.24|16028.24|16107.72|16027.72|5
1728977330000|2024-10-15 07:28:50|16107.73|16027.73|16108.25|16028.25|16108.25|16028.25|16107.73|16027.73|7
1728977340000|2024-10-15 07:29:00|16107.71|16027.71|16108.25|16028.25|16108.34|16028.34|16107.71|16027.71|9
1728977350000|2024-10-15 07:29:10|16108.39|16028.39|16109.7|16029.7|16109.7|16029.7|16108.21|16028.21|10
1728977360000|2024-10-15 07:29:20|16109.56|16029.56|16109.33|16029.33|16109.58|16029.58|16109.2|16029.2|10
1728977370000|2024-10-15 07:29:30|16109.19|16029.19|16114.05|16034.05|16114.05|16034.05|16109.02|16029.02|9
1728977380000|2024-10-15 07:29:40|16114.51|16034.51|16114.43|16034.43|16115.25|16035.25|16114.41|16034.41|9
1728977390000|2024-10-15 07:29:50|16114.4|16034.4|16113.95|16033.95|16114.4|16034.4|16113.95|16033.95|6
1728977400000|2024-10-15 07:30:00|16113.89|16033.89|16115.32|16035.32|16115.32|16035.32|16113.86|16033.86|10
1728977410000|2024-10-15 07:30:10|16115.71|16035.71|16115.84|16035.84|16115.84|16035.84|16115.71|16035.71|9
1728977420000|2024-10-15 07:30:20|16115.85|16035.85|16115.09|16035.09|16116.01|16036.01|16115.08|16035.08|10
1728977430000|2024-10-15 07:30:30|16115.13|16035.13|16115.71|16035.71|16115.71|16035.71|16115.02|16035.02|9
1728977440000|2024-10-15 07:30:40|16115.44|16035.44|16115.28|16035.28|16115.44|16035.44|16115.23|16035.23|7
1728977450000|2024-10-15 07:30:50|16115.29|16035.29|16113.67|16033.67|16115.32|16035.32|16113.66|16033.66|9
1728977460000|2024-10-15 07:31:00|16113.34|16033.34|16113.36|16033.36|16113.59|16033.59|16113.08|16033.08|10
1728977470000|2024-10-15 07:31:10|16113.39|16033.39|16112.62|16032.62|16113.39|16033.39|16112.52|16032.52|9
1728977480000|2024-10-15 07:31:20|16112.81|16032.81|16111.58|16031.58|16112.9|16032.9|16111.58|16031.58|10
1728977490000|2024-10-15 07:31:30|16111.59|16031.59|16112.08|16032.08|16112.2|16032.2|16111.58|16031.58|8
1728977500000|2024-10-15 07:31:40|16111.87|16031.87|16111.14|16031.14|16111.87|16031.87|16111.14|16031.14|10
1728977510000|2024-10-15 07:31:50|16111.04|16031.04|16109.7|16029.7|16111.04|16031.04|16109.7|16029.7|10
1728977520000|2024-10-15 07:32:00|16109.79|16029.79|16108.83|16028.83|16111.46|16031.46|16108.83|16028.83|6
1728977530000|2024-10-15 07:32:10|16109.98|16029.98|16112.82|16032.82|16112.82|16032.82|16109.98|16029.98|9
1728977540000|2024-10-15 07:32:20|16112.81|16032.81|16114.47|16034.47|16114.47|16034.47|16112.81|16032.81|7
1728977550000|2024-10-15 07:32:30|16114.66|16034.66|16114.66|16034.66|16114.81|16034.81|16113.77|16033.77|9
1728977560000|2024-10-15 07:32:40|16114.61|16034.61|16114.78|16034.78|16114.87|16034.87|16114.49|16034.49|10
1728977570000|2024-10-15 07:32:50|16114.84|16034.84|16115.18|16035.18|16115.18|16035.18|16114.84|16034.84|8
1728977580000|2024-10-15 07:33:00|16116.38|16036.38|16115.34|16035.34|16116.52|16036.52|16115.34|16035.34|9
1728977590000|2024-10-15 07:33:10|16115.05|16035.05|16116.2|16036.2|16116.57|16036.57|16115.05|16035.05|8
1728977600000|2024-10-15 07:33:20|16116.29|16036.29|16116.32|16036.32|16116.32|16036.32|16115.64|16035.64|8
1728977610000|2024-10-15 07:33:30|16116.03|16036.03|16114.6|16034.6|16116.03|16036.03|16114.35|16034.35|3
1728977620000|2024-10-15 07:33:40|16114.55|16034.55|16114.58|16034.58|16114.58|16034.58|16114.09|16034.09|10
1728977630000|2024-10-15 07:33:50|16114.72|16034.72|16114.44|16034.44|16114.77|16034.77|16114.44|16034.44|8
1728977640000|2024-10-15 07:34:00|16114.52|16034.52|16115.47|16035.47|16115.47|16035.47|16114.52|16034.52|9
1728977650000|2024-10-15 07:34:10|16115.88|16035.88|16116.71|16036.71|16117.03|16037.03|16115.88|16035.88|8
1728977660000|2024-10-15 07:34:20|16117.09|16037.09|16117.03|16037.03|16117.16|16037.16|16117.03|16037.03|6
1728977670000|2024-10-15 07:34:30|16118.26|16038.26|16118.2|16038.2|16118.26|16038.26|16118.1|16038.1|8
1728977680000|2024-10-15 07:34:40|16118.19|16038.19|16117.68|16037.68|16118.46|16038.46|16117.68|16037.68|8
1728977690000|2024-10-15 07:34:50|16117.83|16037.83|16117.77|16037.77|16117.83|16037.83|16117.77|16037.77|4
1728977700000|2024-10-15 07:35:00|16117.83|16037.83|16118.14|16038.14|16118.17|16038.17|16117.83|16037.83|8
1728977710000|2024-10-15 07:35:10|16118.15|16038.15|16118.16|16038.16|16118.98|16038.98|16117.53|16037.53|8
1728977720000|2024-10-15 07:35:20|16118.15|16038.15|16117.25|16037.25|16118.46|16038.46|16117.25|16037.25|6
1728977730000|2024-10-15 07:35:30|16117.21|16037.21|16115.98|16035.98|16117.39|16037.39|16115.98|16035.98|9
1728977740000|2024-10-15 07:35:40|16115.53|16035.53|16115.12|16035.12|16115.54|16035.54|16115.12|16035.12|10
1728977750000|2024-10-15 07:35:50|16114.96|16034.96|16115.58|16035.58|16115.73|16035.73|16114.91|16034.91|6
1728977760000|2024-10-15 07:36:00|16116.06|16036.06|16115.47|16035.47|16116.06|16036.06|16115.47|16035.47|9
1728977770000|2024-10-15 07:36:10|16114.38|16034.38|16113.57|16033.57|16114.38|16034.38|16113.53|16033.53|8
1728977780000|2024-10-15 07:36:20|16113.56|16033.56|16114.46|16034.46|16114.71|16034.71|16113.56|16033.56|9
1728977790000|2024-10-15 07:36:30|16114.16|16034.16|16111.92|16031.92|16114.61|16034.61|16111.92|16031.92|7
1728977800000|2024-10-15 07:36:40|16111.95|16031.95|16111.99|16031.99|16112.42|16032.42|16111.95|16031.95|9
1728977810000|2024-10-15 07:36:50|16111.38|16031.38|16111.55|16031.55|16111.61|16031.61|16111.3|16031.3|7
1728977820000|2024-10-15 07:37:00|16111.77|16031.77|16111.58|16031.58|16111.77|16031.77|16111.44|16031.44|8
1728977830000|2024-10-15 07:37:10|16111.97|16031.97|16111.51|16031.51|16111.97|16031.97|16111.48|16031.48|9
1728977840000|2024-10-15 07:37:20|16111.58|16031.58|16116.12|16036.12|16116.12|16036.12|16111.58|16031.58|6
1728977850000|2024-10-15 07:37:30|16117.19|16037.19|16118.42|16038.42|16118.42|16038.42|16117.19|16037.19|9
1728977860000|2024-10-15 07:37:40|16118.59|16038.59|16119.23|16039.23|16119.23|16039.23|16118.59|16038.59|6
1728977870000|2024-10-15 07:37:50|16119.73|16039.73|16120.18|16040.18|16120.44|16040.44|16119.73|16039.73|7
1728977880000|2024-10-15 07:38:00|16120.51|16040.51|16121.06|16041.06|16121.06|16041.06|16120.31|16040.31|7
1728977890000|2024-10-15 07:38:10|16121.21|16041.21|16122.1|16042.1|16122.1|16042.1|16121.2|16041.2|10
1728977900000|2024-10-15 07:38:20|16122.07|16042.07|16122.03|16042.03|16122.89|16042.89|16121.85|16041.85|9
1728977910000|2024-10-15 07:38:30|16121.91|16041.91|16122.62|16042.62|16122.72|16042.72|16121.91|16041.91|8
1728977920000|2024-10-15 07:38:40|16122.85|16042.85|16123.03|16043.03|16123.45|16043.45|16122.85|16042.85|8
1728977930000|2024-10-15 07:38:50|16122.84|16042.84|16123.39|16043.39|16123.45|16043.45|16122.83|16042.83|4
1728977940000|2024-10-15 07:39:00|16123.42|16043.42|16123.44|16043.44|16123.44|16043.44|16122.94|16042.94|9
1728977950000|2024-10-15 07:39:10|16123.59|16043.59|16124.3|16044.3|16124.3|16044.3|16123.21|16043.21|8
1728977960000|2024-10-15 07:39:20|16124.82|16044.82|16125.31|16045.31|16125.31|16045.31|16124.82|16044.82|9
1728977970000|2024-10-15 07:39:30|16125.29|16045.29|16124.69|16044.69|16125.29|16045.29|16124.28|16044.28|7
1728977980000|2024-10-15 07:39:40|16124.68|16044.68|16124.42|16044.42|16124.71|16044.71|16123.81|16043.81|9
1728977990000|2024-10-15 07:39:50|16124.45|16044.45|16124.09|16044.09|16124.45|16044.45|16124.08|16044.08|3
1728978000000|2024-10-15 07:40:00|16124.1|16044.1|16123.88|16043.88|16124.13|16044.13|16123.88|16043.88|8
1728978010000|2024-10-15 07:40:10|16123.89|16043.89|16124.21|16044.21|16124.22|16044.22|16123.89|16043.89|8
1728978020000|2024-10-15 07:40:20|16124.45|16044.45|16124.9|16044.9|16124.9|16044.9|16123.73|16043.73|8
1728978030000|2024-10-15 07:40:30|16124.69|16044.69|16128.92|16048.92|16128.92|16048.92|16124.62|16044.62|10
1728978040000|2024-10-15 07:40:40|16128.97|16048.97|16126.89|16046.89|16129.04|16049.04|16126.78|16046.78|10
1728978050000|2024-10-15 07:40:50|16126.84|16046.84|16126.82|16046.82|16126.84|16046.84|16126.72|16046.72|8
1728978060000|2024-10-15 07:41:00|16126.81|16046.81|16129.09|16049.09|16129.09|16049.09|16126.76|16046.76|9
1728978070000|2024-10-15 07:41:10|16129.17|16049.17|16129.91|16049.91|16129.91|16049.91|16128.62|16048.62|9
1728978080000|2024-10-15 07:41:20|16129.38|16049.38|16130.14|16050.14|16130.52|16050.52|16129.38|16049.38|8
1728978090000|2024-10-15 07:41:30|16130.08|16050.08|16128.44|16048.44|16130.11|16050.11|16128.44|16048.44|8
1728978100000|2024-10-15 07:41:40|16128.4|16048.4|16127.69|16047.69|16128.52|16048.52|16127.69|16047.69|9
1728978110000|2024-10-15 07:41:50|16126.87|16046.87|16126.2|16046.2|16127.19|16047.19|16126.2|16046.2|9
1728978120000|2024-10-15 07:42:00|16126.14|16046.14|16125.75|16045.75|16126.14|16046.14|16125.72|16045.72|10
1728978130000|2024-10-15 07:42:10|16125.71|16045.71|16123.61|16043.61|16125.76|16045.76|16123.61|16043.61|8
1728978140000|2024-10-15 07:42:20|16123.19|16043.19|16121.63|16041.63|16123.19|16043.19|16121.62|16041.62|9
1728978150000|2024-10-15 07:42:30|16121.41|16041.41|16121.27|16041.27|16121.41|16041.41|16121.06|16041.06|8
1728978160000|2024-10-15 07:42:40|16121.53|16041.53|16121.68|16041.68|16121.78|16041.78|16121.52|16041.52|7
1728978170000|2024-10-15 07:42:50|16121.75|16041.75|16120.05|16040.05|16122.07|16042.07|16120.05|16040.05|10
1728978180000|2024-10-15 07:43:00|16120.46|16040.46|16120.14|16040.14|16120.52|16040.52|16120.08|16040.08|9
1728978190000|2024-10-15 07:43:10|16120.13|16040.13|16120.46|16040.46|16120.46|16040.46|16120.1|16040.1|6
1728978200000|2024-10-15 07:43:20|16120.59|16040.59|16117.23|16037.23|16121.07|16041.07|16117.22|16037.22|9
1728978210000|2024-10-15 07:43:30|16117.12|16037.12|16116.77|16036.77|16117.12|16037.12|16116.77|16036.77|8
1728978220000|2024-10-15 07:43:40|16116.75|16036.75|16113.14|16033.14|16116.75|16036.75|16113.14|16033.14|9
1728978230000|2024-10-15 07:43:50|16113.22|16033.22|16113.26|16033.26|16113.26|16033.26|16113.22|16033.22|3
1728978240000|2024-10-15 07:44:00|16113.24|16033.24|16113.23|16033.23|16113.63|16033.63|16113.07|16033.07|8
1728978250000|2024-10-15 07:44:10|16113.24|16033.24|16112.62|16032.62|16113.28|16033.28|16112.62|16032.62|8
1728978260000|2024-10-15 07:44:20|16112.48|16032.48|16112.53|16032.53|16112.75|16032.75|16112.48|16032.48|8
1728978270000|2024-10-15 07:44:30|16112.51|16032.51|16112.56|16032.56|16112.71|16032.71|16112.31|16032.31|7
1728978280000|2024-10-15 07:44:40|16112.55|16032.55|16112.83|16032.83|16112.83|16032.83|16112.48|16032.48|8
1728978290000|2024-10-15 07:44:50|16112.87|16032.87|16114.13|16034.13|16114.13|16034.13|16112.87|16032.87|7
1728978300000|2024-10-15 07:45:00|16113.96|16033.96|16114.75|16034.75|16114.93|16034.93|16113.96|16033.96|9
1728978310000|2024-10-15 07:45:10|16114.76|16034.76|16114.46|16034.46|16114.79|16034.79|16114.46|16034.46|6
1728978320000|2024-10-15 07:45:20|16114.51|16034.51|16114.36|16034.36|16114.8|16034.8|16114.36|16034.36|8
1728978330000|2024-10-15 07:45:30|16114.34|16034.34|16114.33|16034.33|16114.7|16034.7|16114.33|16034.33|9
1728978340000|2024-10-15 07:45:40|16114.14|16034.14|16114.33|16034.33|16114.33|16034.33|16114.09|16034.09|8
1728978350000|2024-10-15 07:45:50|16114.34|16034.34|16112.72|16032.72|16114.34|16034.34|16112.71|16032.71|7
1728978360000|2024-10-15 07:46:00|16112.73|16032.73|16114.03|16034.03|16114.81|16034.81|16112.73|16032.73|10
1728978370000|2024-10-15 07:46:10|16114.38|16034.38|16112.91|16032.91|16114.38|16034.38|16112.91|16032.91|10
1728978380000|2024-10-15 07:46:20|16112.88|16032.88|16113.93|16033.93|16113.93|16033.93|16112.83|16032.83|9
1728978390000|2024-10-15 07:46:30|16115.75|16035.75|16113.91|16033.91|16115.95|16035.95|16113.91|16033.91|5
1728978400000|2024-10-15 07:46:40|16113.87|16033.87|16113.5|16033.5|16113.88|16033.88|16113.45|16033.45|6
1728978410000|2024-10-15 07:46:50|16113.41|16033.41|16113.39|16033.39|16113.51|16033.51|16113.14|16033.14|7
1728978420000|2024-10-15 07:47:00|16113.38|16033.38|16113.8|16033.8|16113.8|16033.8|16112.5|16032.5|10
1728978430000|2024-10-15 07:47:10|16113.35|16033.35|16113.37|16033.37|16113.54|16033.54|16113.26|16033.26|10
1728978440000|2024-10-15 07:47:20|16113.35|16033.35|16111.95|16031.95|16113.36|16033.36|16111.95|16031.95|10
1728978450000|2024-10-15 07:47:30|16111.84|16031.84|16111.05|16031.05|16111.84|16031.84|16110.93|16030.93|9
1728978460000|2024-10-15 07:47:40|16111.06|16031.06|16110.59|16030.59|16111.11|16031.11|16110.59|16030.59|7
1728978470000|2024-10-15 07:47:50|16109.4|16029.4|16108.67|16028.67|16109.4|16029.4|16108.67|16028.67|3
1728978480000|2024-10-15 07:48:00|16108.36|16028.36|16109.77|16029.77|16109.77|16029.77|16108.36|16028.36|8
1728978490000|2024-10-15 07:48:10|16109.75|16029.75|16110.64|16030.64|16110.64|16030.64|16109.07|16029.07|9
1728978500000|2024-10-15 07:48:20|16110.39|16030.39|16110.15|16030.15|16110.4|16030.4|16109.91|16029.91|7
1728978510000|2024-10-15 07:48:30|16110.18|16030.18|16109.19|16029.19|16110.18|16030.18|16108.97|16028.97|8
1728978520000|2024-10-15 07:48:40|16109.18|16029.18|16109.34|16029.34|16109.67|16029.67|16109.18|16029.18|9
1728978530000|2024-10-15 07:48:50|16109.09|16029.09|16109.32|16029.32|16109.32|16029.32|16108.87|16028.87|6
1728978540000|2024-10-15 07:49:00|16109.31|16029.31|16110.35|16030.35|16110.35|16030.35|16109.17|16029.17|10
1728978550000|2024-10-15 07:49:10|16110.49|16030.49|16112.32|16032.32|16112.32|16032.32|16110.49|16030.49|10
1728978560000|2024-10-15 07:49:20|16112.05|16032.05|16111.89|16031.89|16112.67|16032.67|16111.89|16031.89|7
1728978570000|2024-10-15 07:49:30|16110.99|16030.99|16111.5|16031.5|16111.5|16031.5|16110.97|16030.97|9
1728978580000|2024-10-15 07:49:40|16112.92|16032.92|16113.18|16033.18|16113.29|16033.29|16112.92|16032.92|6
1728978590000|2024-10-15 07:49:50|16113.22|16033.22|16113.33|16033.33|16113.33|16033.33|16113.22|16033.22|5
1728978600000|2024-10-15 07:50:00|16113.35|16033.35|16110.99|16030.99|16113.35|16033.35|16110.99|16030.99|9
1728978610000|2024-10-15 07:50:10|16110.96|16030.96|16111.5|16031.5|16111.64|16031.64|16110.31|16030.31|8
1728978620000|2024-10-15 07:50:20|16111.47|16031.47|16111.54|16031.54|16111.54|16031.54|16111.03|16031.03|8
1728978630000|2024-10-15 07:50:30|16111.34|16031.34|16110.06|16030.06|16111.35|16031.35|16110.06|16030.06|8
1728978640000|2024-10-15 07:50:40|16110.07|16030.07|16109.68|16029.68|16110.26|16030.26|16109.64|16029.64|8
1728978650000|2024-10-15 07:50:50|16109.69|16029.69|16109.86|16029.86|16109.96|16029.96|16109.69|16029.69|9
1728978660000|2024-10-15 07:51:00|16109.81|16029.81|16109.9|16029.9|16110.07|16030.07|16109.68|16029.68|8
1728978670000|2024-10-15 07:51:10|16110.2|16030.2|16110.23|16030.23|16110.23|16030.23|16109.66|16029.66|9
1728978680000|2024-10-15 07:51:20|16110.17|16030.17|16108.63|16028.63|16110.17|16030.17|16108.43|16028.43|9
1728978690000|2024-10-15 07:51:30|16108.35|16028.35|16109.62|16029.62|16109.92|16029.92|16107.67|16027.67|9
1728978700000|2024-10-15 07:51:40|16109.75|16029.75|16109.12|16029.12|16109.75|16029.75|16109.12|16029.12|7
1728978710000|2024-10-15 07:51:50|16108.78|16028.78|16109.91|16029.91|16109.91|16029.91|16108.73|16028.73|8
1728978720000|2024-10-15 07:52:00|16109.45|16029.45|16109.24|16029.24|16109.7|16029.7|16109.24|16029.24|4
1728978730000|2024-10-15 07:52:10|16109.16|16029.16|16108.72|16028.72|16109.16|16029.16|16108.72|16028.72|10
1728978740000|2024-10-15 07:52:20|16108.69|16028.69|16107.07|16027.07|16108.69|16028.69|16107.07|16027.07|10
1728978750000|2024-10-15 07:52:30|16107.47|16027.47|16109.93|16029.93|16109.93|16029.93|16107.47|16027.47|7
1728978760000|2024-10-15 07:52:40|16109.96|16029.96|16113.62|16033.62|16113.93|16033.93|16109.96|16029.96|10
1728978770000|2024-10-15 07:52:50|16113.34|16033.34|16114.28|16034.28|16114.28|16034.28|16113.26|16033.26|10
1728978780000|2024-10-15 07:53:00|16114.99|16034.99|16115.08|16035.08|16115.08|16035.08|16114.44|16034.44|8
1728978790000|2024-10-15 07:53:10|16114.79|16034.79|16114.97|16034.97|16114.97|16034.97|16114.56|16034.56|10
1728978800000|2024-10-15 07:53:20|16114.89|16034.89|16116.19|16036.19|16116.21|16036.21|16114.89|16034.89|8
1728978810000|2024-10-15 07:53:30|16115.77|16035.77|16115.64|16035.64|16116.1|16036.1|16115.61|16035.61|7
1728978820000|2024-10-15 07:53:40|16115.53|16035.53|16115.16|16035.16|16115.78|16035.78|16115.16|16035.16|9
1728978830000|2024-10-15 07:53:50|16115.18|16035.18|16116.23|16036.23|16116.25|16036.25|16115.18|16035.18|6
1728978840000|2024-10-15 07:54:00|16116.22|16036.22|16115.55|16035.55|16116.23|16036.23|16115.46|16035.46|5
1728978850000|2024-10-15 07:54:10|16115.49|16035.49|16116.02|16036.02|16116.02|16036.02|16115.49|16035.49|6
1728978860000|2024-10-15 07:54:20|16116.03|16036.03|16115.98|16035.98|16116.05|16036.05|16115.98|16035.98|7
1728978870000|2024-10-15 07:54:30|16115.79|16035.79|16115.64|16035.64|16115.79|16035.79|16115.55|16035.55|5
1728978880000|2024-10-15 07:54:40|16115.63|16035.63|16115.68|16035.68|16115.68|16035.68|16115.37|16035.37|8
1728978890000|2024-10-15 07:54:50|16115.88|16035.88|16115.88|16035.88|16116.17|16036.17|16115.72|16035.72|8
1728978900000|2024-10-15 07:55:00|16116.7|16036.7|16116.38|16036.38|16116.83|16036.83|16116.38|16036.38|9
1728978910000|2024-10-15 07:55:10|16115.49|16035.49|16115.87|16035.87|16115.93|16035.93|16115.4|16035.4|9
1728978920000|2024-10-15 07:55:20|16115.88|16035.88|16115.71|16035.71|16115.94|16035.94|16115.71|16035.71|7
1728978930000|2024-10-15 07:55:30|16116.12|16036.12|16116.22|16036.22|16116.43|16036.43|16115.78|16035.78|9
1728978940000|2024-10-15 07:55:40|16116.02|16036.02|16115.93|16035.93|16116.75|16036.75|16115.92|16035.92|7
1728978950000|2024-10-15 07:55:50|16115.91|16035.91|16115.89|16035.89|16115.91|16035.91|16115.89|16035.89|4
1728978960000|2024-10-15 07:56:00|16116.29|16036.29|16114.6|16034.6|16116.29|16036.29|16114.6|16034.6|10
1728978970000|2024-10-15 07:56:10|16114.47|16034.47|16112.67|16032.67|16114.47|16034.47|16112.67|16032.67|10
1728978980000|2024-10-15 07:56:20|16112.68|16032.68|16111.38|16031.38|16112.68|16032.68|16111.23|16031.23|10
1728978990000|2024-10-15 07:56:30|16111.32|16031.32|16110.75|16030.75|16111.32|16031.32|16110.73|16030.73|9
1728979000000|2024-10-15 07:56:40|16111.05|16031.05|16110.71|16030.71|16111.17|16031.17|16110.71|16030.71|8
1728979010000|2024-10-15 07:56:50|16110.46|16030.46|16110.69|16030.69|16110.69|16030.69|16110.19|16030.19|8
1728979020000|2024-10-15 07:57:00|16110.53|16030.53|16109.95|16029.95|16110.75|16030.75|16109.95|16029.95|10
1728979030000|2024-10-15 07:57:10|16109.96|16029.96|16109.86|16029.86|16109.96|16029.96|16109.86|16029.86|6
1728979040000|2024-10-15 07:57:20|16109.48|16029.48|16104.31|16024.31|16109.53|16029.53|16104.31|16024.31|9
1728979050000|2024-10-15 07:57:30|16103.97|16023.97|16104.26|16024.26|16104.29|16024.29|16103.89|16023.89|9
1728979060000|2024-10-15 07:57:40|16102.78|16022.78|16103.26|16023.26|16103.27|16023.27|16102.78|16022.78|10
1728979070000|2024-10-15 07:57:50|16103.27|16023.27|16102.66|16022.66|16103.27|16023.27|16102.66|16022.66|9
1728979080000|2024-10-15 07:58:00|16102.26|16022.26|16101.92|16021.92|16102.27|16022.27|16101.92|16021.92|10
1728979090000|2024-10-15 07:58:10|16101.96|16021.96|16100.52|16020.52|16101.96|16021.96|16100.52|16020.52|10
1728979100000|2024-10-15 07:58:20|16100.49|16020.49|16100.4|16020.4|16100.49|16020.49|16100.38|16020.38|9
1728979110000|2024-10-15 07:58:30|16100.41|16020.41|16098.66|16018.66|16100.46|16020.46|16098.38|16018.38|7
1728979120000|2024-10-15 07:58:40|16098.32|16018.32|16097.62|16017.62|16098.32|16018.32|16097.62|16017.62|10
1728979130000|2024-10-15 07:58:50|16097.59|16017.59|16097.62|16017.62|16097.63|16017.63|16097.3|16017.3|6
1728979140000|2024-10-15 07:59:00|16097.67|16017.67|16097.88|16017.88|16097.88|16017.88|16097.66|16017.66|6
1728979150000|2024-10-15 07:59:10|16097.87|16017.87|16097.85|16017.85|16097.87|16017.87|16097.6|16017.6|8
1728979160000|2024-10-15 07:59:20|16097.81|16017.81|16097.94|16017.94|16097.94|16017.94|16097.56|16017.56|7
1728979170000|2024-10-15 07:59:30|16097.95|16017.95|16096.06|16016.06|16097.95|16017.95|16096.06|16016.06|7
1728979180000|2024-10-15 07:59:40|16096.03|16016.03|16096.47|16016.47|16096.47|16016.47|16096.01|16016.01|8
1728979190000|2024-10-15 07:59:50|16096.39|16016.39|16097.95|16017.95|16097.95|16017.95|16096.39|16016.39|9
1728979200000|2024-10-15 08:00:00|16098.37|16018.37|16098.82|16018.82|16099.12|16019.12|16098.08|16018.08|8
1728979210000|2024-10-15 08:00:10|16098.95|16018.95|16098.15|16018.15|16098.95|16018.95|16097.96|16017.96|9
1728979220000|2024-10-15 08:00:20|16097.62|16017.62|16096.62|16016.62|16097.62|16017.62|16096.62|16016.62|10
1728979230000|2024-10-15 08:00:30|16096.63|16016.63|16094.94|16014.94|16096.63|16016.63|16094.89|16014.89|9
1728979240000|2024-10-15 08:00:40|16095.28|16015.28|16094.99|16014.99|16095.61|16015.61|16094.92|16014.92|9
1728979250000|2024-10-15 08:00:50|16093.86|16013.86|16097.55|16017.55|16097.55|16017.55|16093.46|16013.46|10
1728979260000|2024-10-15 08:01:00|16097.94|16017.94|16103.71|16023.71|16103.73|16023.73|16097.82|16017.82|9
1728979270000|2024-10-15 08:01:10|16103.74|16023.74|16105.96|16025.96|16105.96|16025.96|16103.74|16023.74|10
1728979280000|2024-10-15 08:01:20|16105.77|16025.77|16104.26|16024.26|16107.18|16027.18|16103.15|16023.15|10
1728979290000|2024-10-15 08:01:30|16104.27|16024.27|16105.53|16025.53|16106.54|16026.54|16104.27|16024.27|10
1728979300000|2024-10-15 08:01:40|16105.77|16025.77|16105.04|16025.04|16105.77|16025.77|16104.97|16024.97|7
1728979310000|2024-10-15 08:01:50|16105.41|16025.41|16105.39|16025.39|16105.7|16025.7|16105.39|16025.39|8
1728979320000|2024-10-15 08:02:00|16105.54|16025.54|16106.22|16026.22|16106.22|16026.22|16105.54|16025.54|9
1728979330000|2024-10-15 08:02:10|16106.28|16026.28|16107.69|16027.69|16107.69|16027.69|16106.24|16026.24|10
1728979340000|2024-10-15 08:02:20|16107.7|16027.7|16106.92|16026.92|16107.71|16027.71|16106.92|16026.92|9
1728979350000|2024-10-15 08:02:30|16107.3|16027.3|16106.81|16026.81|16107.3|16027.3|16106.6|16026.6|9
1728979360000|2024-10-15 08:02:40|16106.06|16026.06|16110.41|16030.41|16110.41|16030.41|16106.06|16026.06|7
1728979370000|2024-10-15 08:02:50|16110.49|16030.49|16114.09|16034.09|16114.09|16034.09|16110.49|16030.49|10
1728979380000|2024-10-15 08:03:00|16114.68|16034.68|16114.61|16034.61|16115.24|16035.24|16114.61|16034.61|9
1728979390000|2024-10-15 08:03:10|16114.54|16034.54|16114.66|16034.66|16114.88|16034.88|16114.54|16034.54|10
1728979400000|2024-10-15 08:03:20|16114.46|16034.46|16114.8|16034.8|16115.38|16035.38|16114.46|16034.46|8
1728979410000|2024-10-15 08:03:30|16114.79|16034.79|16115.21|16035.21|16115.25|16035.25|16114.79|16034.79|9
1728979420000|2024-10-15 08:03:40|16115.24|16035.24|16114.35|16034.35|16115.24|16035.24|16114.35|16034.35|10
1728979430000|2024-10-15 08:03:50|16114.32|16034.32|16112.89|16032.89|16114.33|16034.33|16112.89|16032.89|5
1728979440000|2024-10-15 08:04:00|16112.88|16032.88|16112.08|16032.08|16112.88|16032.88|16112.04|16032.04|9
1728979450000|2024-10-15 08:04:10|16112.75|16032.75|16111.85|16031.85|16112.9|16032.9|16111.85|16031.85|8
1728979460000|2024-10-15 08:04:20|16111.84|16031.84|16111.92|16031.92|16113.93|16033.93|16111.51|16031.51|9
1728979470000|2024-10-15 08:04:30|16111.96|16031.96|16113.05|16033.05|16115.09|16035.09|16111.96|16031.96|9
1728979480000|2024-10-15 08:04:40|16112.69|16032.69|16112.93|16032.93|16113.02|16033.02|16112.69|16032.69|9
1728979490000|2024-10-15 08:04:50|16113.04|16033.04|16110.64|16030.64|16113.23|16033.23|16110.64|16030.64|8
1728979500000|2024-10-15 08:05:00|16110.59|16030.59|16109.34|16029.34|16110.59|16030.59|16109.3|16029.3|9
1728979510000|2024-10-15 08:05:10|16109.35|16029.35|16108.56|16028.56|16109.35|16029.35|16108.56|16028.56|9
1728979520000|2024-10-15 08:05:20|16108.67|16028.67|16111.21|16031.21|16111.21|16031.21|16108.37|16028.37|9
1728979530000|2024-10-15 08:05:30|16110.77|16030.77|16108.35|16028.35|16110.77|16030.77|16108.12|16028.12|9
1728979540000|2024-10-15 08:05:40|16108.34|16028.34|16108.56|16028.56|16108.77|16028.77|16108.33|16028.33|10
1728979550000|2024-10-15 08:05:50|16108.55|16028.55|16108.62|16028.62|16108.86|16028.86|16108.49|16028.49|9
1728979560000|2024-10-15 08:06:00|16108.61|16028.61|16108.38|16028.38|16108.84|16028.84|16107.91|16027.91|8
1728979570000|2024-10-15 08:06:10|16108.39|16028.39|16108.19|16028.19|16108.79|16028.79|16108.05|16028.05|8
1728979580000|2024-10-15 08:06:20|16107.89|16027.89|16106.79|16026.79|16108.33|16028.33|16106.74|16026.74|10
1728979590000|2024-10-15 08:06:30|16106.82|16026.82|16110.95|16030.95|16110.95|16030.95|16106.82|16026.82|10
1728979600000|2024-10-15 08:06:40|16110.96|16030.96|16109.62|16029.62|16111.75|16031.75|16109.62|16029.62|10
1728979610000|2024-10-15 08:06:50|16107.64|16027.64|16108.51|16028.51|16108.71|16028.71|16107.6|16027.6|7
1728979620000|2024-10-15 08:07:00|16108.21|16028.21|16109.66|16029.66|16109.66|16029.66|16108.21|16028.21|7
1728979630000|2024-10-15 08:07:10|16108.81|16028.81|16108.22|16028.22|16108.81|16028.81|16107.35|16027.35|10
1728979640000|2024-10-15 08:07:20|16108.2|16028.2|16107.36|16027.36|16108.2|16028.2|16107.18|16027.18|6
1728979650000|2024-10-15 08:07:30|16107.69|16027.69|16108.2|16028.2|16108.44|16028.44|16105.17|16025.17|8
1728979660000|2024-10-15 08:07:40|16108.19|16028.19|16107.75|16027.75|16108.2|16028.2|16107.58|16027.58|9
1728979670000|2024-10-15 08:07:50|16107.76|16027.76|16106.69|16026.69|16108.97|16028.97|16106.69|16026.69|9
1728979680000|2024-10-15 08:08:00|16105.77|16025.77|16108.31|16028.31|16108.67|16028.67|16105.77|16025.77|8
1728979690000|2024-10-15 08:08:10|16108.25|16028.25|16108.92|16028.92|16109.16|16029.16|16108.25|16028.25|8
1728979700000|2024-10-15 08:08:20|16109.1|16029.1|16111.43|16031.43|16111.43|16031.43|16109.1|16029.1|9
1728979710000|2024-10-15 08:08:30|16111.45|16031.45|16112.54|16032.54|16112.54|16032.54|16111.45|16031.45|8
1728979720000|2024-10-15 08:08:40|16112.55|16032.55|16112.56|16032.56|16112.56|16032.56|16112.53|16032.53|5
1728979730000|2024-10-15 08:08:50|16112.57|16032.57|16112.52|16032.52|16113.04|16033.04|16112.52|16032.52|8
1728979740000|2024-10-15 08:09:00|16112.75|16032.75|16112.62|16032.62|16112.75|16032.75|16112.4|16032.4|8
1728979750000|2024-10-15 08:09:10|16112.64|16032.64|16112.93|16032.93|16114.64|16034.64|16112.64|16032.64|8
1728979760000|2024-10-15 08:09:20|16112.8|16032.8|16112.03|16032.03|16113.72|16033.72|16112.03|16032.03|10
1728979770000|2024-10-15 08:09:30|16112.01|16032.01|16119.87|16039.87|16119.87|16039.87|16111.61|16031.61|8
1728979780000|2024-10-15 08:09:40|16116.93|16036.93|16120.09|16040.09|16120.63|16040.63|16116.93|16036.93|10
1728979790000|2024-10-15 08:09:50|16120.33|16040.33|16119.44|16039.44|16120.33|16040.33|16119.44|16039.44|8
1728979800000|2024-10-15 08:10:00|16119.32|16039.32|16119.3|16039.3|16119.81|16039.81|16119.3|16039.3|8
1728979810000|2024-10-15 08:10:10|16119.52|16039.52|16119.96|16039.96|16119.96|16039.96|16119.14|16039.14|8
1728979820000|2024-10-15 08:10:20|16119.9|16039.9|16119.96|16039.96|16120.02|16040.02|16119.73|16039.73|9
1728979830000|2024-10-15 08:10:30|16119.94|16039.94|16120.3|16040.3|16120.42|16040.42|16119.94|16039.94|8
1728979840000|2024-10-15 08:10:40|16120.51|16040.51|16120.61|16040.61|16121|16041|16120.15|16040.15|9
1728979850000|2024-10-15 08:10:50|16120.62|16040.62|16120.12|16040.12|16121.01|16041.01|16119.98|16039.98|10
1728979860000|2024-10-15 08:11:00|16119.85|16039.85|16118.78|16038.78|16119.99|16039.99|16118.78|16038.78|7
1728979870000|2024-10-15 08:11:10|16118.7|16038.7|16117.95|16037.95|16118.7|16038.7|16117.85|16037.85|8
1728979880000|2024-10-15 08:11:20|16117.92|16037.92|16115.58|16035.58|16118.2|16038.2|16115.27|16035.27|9
1728979890000|2024-10-15 08:11:30|16115.67|16035.67|16115.1|16035.1|16115.67|16035.67|16115.1|16035.1|7
1728979900000|2024-10-15 08:11:40|16114.99|16034.99|16113.97|16033.97|16115.33|16035.33|16113.97|16033.97|9
1728979910000|2024-10-15 08:11:50|16113.96|16033.96|16113.97|16033.97|16113.98|16033.98|16113.88|16033.88|7
1728979920000|2024-10-15 08:12:00|16115.12|16035.12|16114.94|16034.94|16115.13|16035.13|16114.78|16034.78|9
1728979930000|2024-10-15 08:12:10|16114.95|16034.95|16115.07|16035.07|16115.45|16035.45|16114.84|16034.84|8
1728979940000|2024-10-15 08:12:20|16115.1|16035.1|16115.2|16035.2|16115.98|16035.98|16115.1|16035.1|9
1728979950000|2024-10-15 08:12:30|16115.21|16035.21|16116.24|16036.24|16116.31|16036.31|16115.21|16035.21|8
1728979960000|2024-10-15 08:12:40|16115.91|16035.91|16116.73|16036.73|16117.43|16037.43|16115.91|16035.91|9
1728979970000|2024-10-15 08:12:50|16116.29|16036.29|16116.47|16036.47|16116.52|16036.52|16115.98|16035.98|9
1728979980000|2024-10-15 08:13:00|16116.23|16036.23|16117.62|16037.62|16117.62|16037.62|16116.23|16036.23|7
1728979990000|2024-10-15 08:13:10|16117.9|16037.9|16117.17|16037.17|16117.9|16037.9|16117|16037|8
1728980000000|2024-10-15 08:13:20|16117.04|16037.04|16116.57|16036.57|16117.44|16037.44|16116.45|16036.45|10
1728980010000|2024-10-15 08:13:30|16116.58|16036.58|16116.6|16036.6|16117.16|16037.16|16116.42|16036.42|7
1728980020000|2024-10-15 08:13:40|16116.43|16036.43|16115.71|16035.71|16116.43|16036.43|16115.45|16035.45|9
1728980030000|2024-10-15 08:13:50|16115.4|16035.4|16115.36|16035.36|16115.4|16035.4|16115.1|16035.1|8
1728980040000|2024-10-15 08:14:00|16115.12|16035.12|16114.72|16034.72|16115.14|16035.14|16114.72|16034.72|6
1728980050000|2024-10-15 08:14:10|16114.58|16034.58|16114.64|16034.64|16114.64|16034.64|16114.57|16034.57|7
1728980060000|2024-10-15 08:14:20|16114.65|16034.65|16120.04|16040.04|16120.19|16040.19|16114.45|16034.45|9
1728980070000|2024-10-15 08:14:30|16120.07|16040.07|16120.42|16040.42|16120.9|16040.9|16119.99|16039.99|10
1728980080000|2024-10-15 08:14:40|16120.06|16040.06|16119.85|16039.85|16120.1|16040.1|16119.57|16039.57|8
1728980090000|2024-10-15 08:14:50|16119.87|16039.87|16120.46|16040.46|16120.49|16040.49|16119.68|16039.68|8
1728980100000|2024-10-15 08:15:00|16120.43|16040.43|16119.14|16039.14|16120.43|16040.43|16119.14|16039.14|6
1728980110000|2024-10-15 08:15:10|16118.7|16038.7|16118.08|16038.08|16119.24|16039.24|16118.07|16038.07|9
1728980120000|2024-10-15 08:15:20|16118.09|16038.09|16117.74|16037.74|16118.12|16038.12|16117.11|16037.11|6
1728980130000|2024-10-15 08:15:30|16117.73|16037.73|16118.24|16038.24|16118.24|16038.24|16116.78|16036.78|9
1728980140000|2024-10-15 08:15:40|16118.23|16038.23|16118.07|16038.07|16118.71|16038.71|16118.07|16038.07|7
1728980150000|2024-10-15 08:15:50|16118.61|16038.61|16119.54|16039.54|16119.57|16039.57|16118.61|16038.61|9
1728980160000|2024-10-15 08:16:00|16119.99|16039.99|16120.76|16040.76|16121.09|16041.09|16119.74|16039.74|10
1728980170000|2024-10-15 08:16:10|16120.81|16040.81|16121.66|16041.66|16121.66|16041.66|16120.81|16040.81|10
1728980180000|2024-10-15 08:16:20|16121.79|16041.79|16121.34|16041.34|16121.85|16041.85|16121.12|16041.12|10
1728980190000|2024-10-15 08:16:30|16121.35|16041.35|16120.94|16040.94|16121.36|16041.36|16120.93|16040.93|10
1728980200000|2024-10-15 08:16:40|16120.98|16040.98|16118.09|16038.09|16120.98|16040.98|16117.48|16037.48|10
1728980210000|2024-10-15 08:16:50|16117.77|16037.77|16117.33|16037.33|16117.77|16037.77|16117.32|16037.32|9
1728980220000|2024-10-15 08:17:00|16117.25|16037.25|16117.97|16037.97|16117.98|16037.98|16117.16|16037.16|8
1728980230000|2024-10-15 08:17:10|16117.98|16037.98|16119.13|16039.13|16119.23|16039.23|16117.97|16037.97|8
1728980240000|2024-10-15 08:17:20|16119.18|16039.18|16119.53|16039.53|16119.68|16039.68|16119.18|16039.18|9
1728980250000|2024-10-15 08:17:30|16119.54|16039.54|16121.94|16041.94|16122.14|16042.14|16119.54|16039.54|8
1728980260000|2024-10-15 08:17:40|16121.95|16041.95|16122.84|16042.84|16122.84|16042.84|16121.95|16041.95|10
1728980270000|2024-10-15 08:17:50|16122.87|16042.87|16122.69|16042.69|16122.92|16042.92|16122.69|16042.69|9
1728980280000|2024-10-15 08:18:00|16123.1|16043.1|16123.72|16043.72|16123.72|16043.72|16122.69|16042.69|9
1728980290000|2024-10-15 08:18:10|16123.1|16043.1|16123.83|16043.83|16123.84|16043.84|16123.1|16043.1|8
1728980300000|2024-10-15 08:18:20|16124.22|16044.22|16124.81|16044.81|16124.81|16044.81|16124.01|16044.01|8
1728980310000|2024-10-15 08:18:30|16124.82|16044.82|16125.51|16045.51|16125.52|16045.52|16124.82|16044.82|9
1728980320000|2024-10-15 08:18:40|16125.5|16045.5|16125.11|16045.11|16125.52|16045.52|16125.11|16045.11|10
1728980330000|2024-10-15 08:18:50|16125.1|16045.1|16126.36|16046.36|16126.36|16046.36|16125.1|16045.1|9
1728980340000|2024-10-15 08:19:00|16126.39|16046.39|16127.44|16047.44|16127.44|16047.44|16126.37|16046.37|10
1728980350000|2024-10-15 08:19:10|16127.45|16047.45|16127.35|16047.35|16127.88|16047.88|16127.35|16047.35|7
1728980360000|2024-10-15 08:19:20|16127.34|16047.34|16126.77|16046.77|16127.35|16047.35|16126.77|16046.77|6
1728980370000|2024-10-15 08:19:30|16126.87|16046.87|16126.85|16046.85|16127.65|16047.65|16126.77|16046.77|4
1728980380000|2024-10-15 08:19:40|16127|16047|16126.25|16046.25|16127|16047|16126.18|16046.18|6
1728980390000|2024-10-15 08:19:50|16126.22|16046.22|16125.39|16045.39|16126.22|16046.22|16125.35|16045.35|6
1728980400000|2024-10-15 08:20:00|16125.47|16045.47|16125.94|16045.94|16125.94|16045.94|16125.47|16045.47|9
1728980410000|2024-10-15 08:20:10|16126|16046|16126.58|16046.58|16126.58|16046.58|16126|16046|6
1728980420000|2024-10-15 08:20:20|16126.6|16046.6|16126.08|16046.08|16126.9|16046.9|16126.08|16046.08|9
1728980430000|2024-10-15 08:20:30|16126.02|16046.02|16124.95|16044.95|16126.05|16046.05|16124.95|16044.95|9
1728980440000|2024-10-15 08:20:40|16124.89|16044.89|16124.84|16044.84|16125.08|16045.08|16124.84|16044.84|7
1728980450000|2024-10-15 08:20:50|16124.87|16044.87|16125.13|16045.13|16125.16|16045.16|16124.87|16044.87|8
1728980460000|2024-10-15 08:21:00|16125.26|16045.26|16124.23|16044.23|16125.26|16045.26|16124.23|16044.23|10
1728980470000|2024-10-15 08:21:10|16124.21|16044.21|16123.99|16043.99|16124.5|16044.5|16123.99|16043.99|6
1728980480000|2024-10-15 08:21:20|16123.47|16043.47|16124.03|16044.03|16124.24|16044.24|16123.45|16043.45|10
1728980490000|2024-10-15 08:21:30|16124.05|16044.05|16124.36|16044.36|16124.36|16044.36|16124.05|16044.05|5
1728980500000|2024-10-15 08:21:40|16124.34|16044.34|16123.53|16043.53|16124.36|16044.36|16123.53|16043.53|6
1728980510000|2024-10-15 08:21:50|16123.52|16043.52|16122.83|16042.83|16123.53|16043.53|16122.82|16042.82|8
1728980520000|2024-10-15 08:22:00|16123.22|16043.22|16121.92|16041.92|16123.22|16043.22|16121.92|16041.92|10
1728980530000|2024-10-15 08:22:10|16122.02|16042.02|16122.04|16042.04|16123|16043|16121.56|16041.56|10
1728980540000|2024-10-15 08:22:20|16122.45|16042.45|16121.73|16041.73|16122.45|16042.45|16121.73|16041.73|8
1728980550000|2024-10-15 08:22:30|16121.68|16041.68|16119.07|16039.07|16121.74|16041.74|16119.07|16039.07|10
1728980560000|2024-10-15 08:22:40|16118.97|16038.97|16116.96|16036.96|16118.97|16038.97|16116.96|16036.96|7
1728980570000|2024-10-15 08:22:50|16116.68|16036.68|16116.13|16036.13|16116.68|16036.68|16115.96|16035.96|9
1728980580000|2024-10-15 08:23:00|16116.14|16036.14|16114.36|16034.36|16116.14|16036.14|16114.36|16034.36|5
1728980590000|2024-10-15 08:23:10|16114.35|16034.35|16114.34|16034.34|16114.35|16034.35|16114.34|16034.34|2
1728980600000|2024-10-15 08:23:20|16114.35|16034.35|16113.91|16033.91|16114.35|16034.35|16113.91|16033.91|5
1728980610000|2024-10-15 08:23:30|16113.9|16033.9|16113.97|16033.97|16114.01|16034.01|16113.89|16033.89|9
1728980620000|2024-10-15 08:23:40|16113.82|16033.82|16113.9|16033.9|16113.9|16033.9|16113.71|16033.71|8
1728980630000|2024-10-15 08:23:50|16113.91|16033.91|16113.64|16033.64|16113.92|16033.92|16113.64|16033.64|5
1728980640000|2024-10-15 08:24:00|16113.63|16033.63|16112.93|16032.93|16113.63|16033.63|16112.93|16032.93|8
1728980650000|2024-10-15 08:24:10|16112.94|16032.94|16113.39|16033.39|16113.39|16033.39|16112.94|16032.94|7
1728980660000|2024-10-15 08:24:20|16113.4|16033.4|16112.7|16032.7|16113.57|16033.57|16112.7|16032.7|10
1728980670000|2024-10-15 08:24:30|16112.71|16032.71|16114.71|16034.71|16114.72|16034.72|16112.6|16032.6|8
1728980680000|2024-10-15 08:24:40|16115.38|16035.38|16115.81|16035.81|16115.81|16035.81|16115.38|16035.38|6
1728980690000|2024-10-15 08:24:50|16116.06|16036.06|16117|16037|16117|16037|16116.06|16036.06|6
1728980700000|2024-10-15 08:25:00|16117.06|16037.06|16118.28|16038.28|16118.28|16038.28|16116.67|16036.67|8
1728980710000|2024-10-15 08:25:10|16118.25|16038.25|16118.48|16038.48|16118.76|16038.76|16118.17|16038.17|9
1728980720000|2024-10-15 08:25:20|16118.71|16038.71|16116.69|16036.69|16118.71|16038.71|16116.5|16036.5|10
1728980730000|2024-10-15 08:25:30|16116.7|16036.7|16118.34|16038.34|16118.34|16038.34|16116.7|16036.7|10
1728980740000|2024-10-15 08:25:40|16118.36|16038.36|16118.33|16038.33|16118.57|16038.57|16118.23|16038.23|7
1728980750000|2024-10-15 08:25:50|16118.34|16038.34|16119.76|16039.76|16119.76|16039.76|16118.34|16038.34|9
1728980760000|2024-10-15 08:26:00|16120.23|16040.23|16120.48|16040.48|16120.48|16040.48|16120.23|16040.23|7
1728980770000|2024-10-15 08:26:10|16120.52|16040.52|16121.01|16041.01|16121.04|16041.04|16120.52|16040.52|7
1728980780000|2024-10-15 08:26:20|16121|16041|16123.34|16043.34|16123.74|16043.74|16121|16041|8
1728980790000|2024-10-15 08:26:30|16123.63|16043.63|16124.54|16044.54|16124.54|16044.54|16123.62|16043.62|9
1728980800000|2024-10-15 08:26:40|16124.56|16044.56|16123.92|16043.92|16124.58|16044.58|16123.91|16043.91|7
1728980810000|2024-10-15 08:26:50|16123.87|16043.87|16124.2|16044.2|16124.21|16044.21|16123.85|16043.85|9
1728980820000|2024-10-15 08:27:00|16124.18|16044.18|16122.58|16042.58|16124.18|16044.18|16122.58|16042.58|8
1728980830000|2024-10-15 08:27:10|16122.57|16042.57|16122.78|16042.78|16122.95|16042.95|16122.57|16042.57|8
1728980840000|2024-10-15 08:27:20|16122.79|16042.79|16122.75|16042.75|16123.01|16043.01|16122.75|16042.75|8
1728980850000|2024-10-15 08:27:30|16122.68|16042.68|16123.38|16043.38|16123.58|16043.58|16122.68|16042.68|8
1728980860000|2024-10-15 08:27:40|16123.39|16043.39|16123.5|16043.5|16123.5|16043.5|16123.19|16043.19|8
1728980870000|2024-10-15 08:27:50|16123.35|16043.35|16123.84|16043.84|16124.17|16044.17|16123.35|16043.35|9
1728980880000|2024-10-15 08:28:00|16123.81|16043.81|16124.73|16044.73|16124.73|16044.73|16123.4|16043.4|9
1728980890000|2024-10-15 08:28:10|16124.74|16044.74|16125.91|16045.91|16126.01|16046.01|16124.74|16044.74|7
1728980900000|2024-10-15 08:28:20|16125.9|16045.9|16126.32|16046.32|16126.75|16046.75|16125.01|16045.01|9
1728980910000|2024-10-15 08:28:30|16126.49|16046.49|16126.62|16046.62|16126.76|16046.76|16126.49|16046.49|10
1728980920000|2024-10-15 08:28:40|16126.61|16046.61|16125.55|16045.55|16126.64|16046.64|16125.36|16045.36|9
1728980930000|2024-10-15 08:28:50|16125.69|16045.69|16126.14|16046.14|16126.14|16046.14|16125.63|16045.63|6
1728980940000|2024-10-15 08:29:00|16126.07|16046.07|16129.04|16049.04|16129.07|16049.07|16126.06|16046.06|8
1728980950000|2024-10-15 08:29:10|16129.57|16049.57|16129.11|16049.11|16129.62|16049.62|16129.11|16049.11|5
1728980960000|2024-10-15 08:29:20|16129.1|16049.1|16127.7|16047.7|16129.1|16049.1|16127.7|16047.7|7
1728980970000|2024-10-15 08:29:30|16127.58|16047.58|16126.55|16046.55|16127.58|16047.58|16126.49|16046.49|10
1728980980000|2024-10-15 08:29:40|16126.43|16046.43|16126.44|16046.44|16126.47|16046.47|16126.38|16046.38|6
1728980990000|2024-10-15 08:29:50|16126.54|16046.54|16126.46|16046.46|16126.54|16046.54|16126.3|16046.3|7
1728981000000|2024-10-15 08:30:00|16126.49|16046.49|16124.55|16044.55|16126.54|16046.54|16124.54|16044.54|8
1728981010000|2024-10-15 08:30:10|16124.51|16044.51|16124.71|16044.71|16124.71|16044.71|16124.39|16044.39|8
1728981020000|2024-10-15 08:30:20|16124.75|16044.75|16124.78|16044.78|16125.25|16045.25|16124.75|16044.75|8
1728981030000|2024-10-15 08:30:30|16125.21|16045.21|16124.03|16044.03|16126.16|16046.16|16124.03|16044.03|10
1728981040000|2024-10-15 08:30:40|16123.99|16043.99|16124.39|16044.39|16124.39|16044.39|16123.99|16043.99|7
1728981050000|2024-10-15 08:30:50|16124.41|16044.41|16124.33|16044.33|16124.41|16044.41|16124.33|16044.33|7
1728981060000|2024-10-15 08:31:00|16124.34|16044.34|16123.95|16043.95|16124.34|16044.34|16123.93|16043.93|7
1728981070000|2024-10-15 08:31:10|16123.94|16043.94|16122.72|16042.72|16123.96|16043.96|16122.72|16042.72|7
1728981080000|2024-10-15 08:31:20|16122.66|16042.66|16123.08|16043.08|16123.08|16043.08|16122.27|16042.27|8
1728981090000|2024-10-15 08:31:30|16123.07|16043.07|16121.69|16041.69|16123.07|16043.07|16121.52|16041.52|9
1728981100000|2024-10-15 08:31:40|16121.67|16041.67|16121.63|16041.63|16121.67|16041.67|16121.6|16041.6|9
1728981110000|2024-10-15 08:31:50|16121.62|16041.62|16121.62|16041.62|16121.62|16041.62|16121.06|16041.06|7
1728981120000|2024-10-15 08:32:00|16121.18|16041.18|16120.97|16040.97|16121.18|16041.18|16120.81|16040.81|8
1728981130000|2024-10-15 08:32:10|16120.96|16040.96|16124.39|16044.39|16124.89|16044.89|16120.96|16040.96|8
1728981140000|2024-10-15 08:32:20|16124.42|16044.42|16126.45|16046.45|16126.45|16046.45|16124.42|16044.42|9
1728981150000|2024-10-15 08:32:30|16126.54|16046.54|16127.12|16047.12|16127.12|16047.12|16126.54|16046.54|10
1728981160000|2024-10-15 08:32:40|16127.18|16047.18|16130.69|16050.69|16130.69|16050.69|16127.18|16047.18|10
1728981170000|2024-10-15 08:32:50|16130.92|16050.92|16131.79|16051.79|16132.52|16052.52|16130.92|16050.92|10
1728981180000|2024-10-15 08:33:00|16131.22|16051.22|16131.75|16051.75|16131.75|16051.75|16131.22|16051.22|10
1728981190000|2024-10-15 08:33:10|16132.03|16052.03|16134.68|16054.68|16134.78|16054.78|16132.03|16052.03|8
1728981200000|2024-10-15 08:33:20|16134.8|16054.8|16135.05|16055.05|16135.14|16055.14|16134.69|16054.69|9
1728981210000|2024-10-15 08:33:30|16134.8|16054.8|16135.14|16055.14|16135.2|16055.2|16134.8|16054.8|8
1728981220000|2024-10-15 08:33:40|16134.9|16054.9|16134.85|16054.85|16135.15|16055.15|16134.77|16054.77|9
1728981230000|2024-10-15 08:33:50|16133.97|16053.97|16134.72|16054.72|16135.02|16055.02|16133.97|16053.97|10
1728981240000|2024-10-15 08:34:00|16134.69|16054.69|16135.61|16055.61|16135.63|16055.63|16134.63|16054.63|9
1728981250000|2024-10-15 08:34:10|16135.65|16055.65|16135.67|16055.67|16135.84|16055.84|16135.47|16055.47|10
1728981260000|2024-10-15 08:34:20|16135.66|16055.66|16136.41|16056.41|16136.57|16056.57|16135.66|16055.66|9
1728981270000|2024-10-15 08:34:30|16136.42|16056.42|16136.77|16056.77|16136.77|16056.77|16136.42|16056.42|5
1728981280000|2024-10-15 08:34:40|16136.68|16056.68|16135.23|16055.23|16136.68|16056.68|16135.23|16055.23|10
1728981290000|2024-10-15 08:34:50|16135.22|16055.22|16135.54|16055.54|16135.7|16055.7|16135.22|16055.22|5
1728981300000|2024-10-15 08:35:00|16135.39|16055.39|16134.95|16054.95|16135.62|16055.62|16134.52|16054.52|9
1728981310000|2024-10-15 08:35:10|16134.94|16054.94|16134.1|16054.1|16134.94|16054.94|16133.93|16053.93|10
1728981320000|2024-10-15 08:35:20|16134.16|16054.16|16134.12|16054.12|16134.36|16054.36|16134|16054|9
1728981330000|2024-10-15 08:35:30|16134.13|16054.13|16133.86|16053.86|16134.13|16054.13|16133.03|16053.03|10
1728981340000|2024-10-15 08:35:40|16134.15|16054.15|16136.67|16056.67|16136.8|16056.8|16134.15|16054.15|10
1728981350000|2024-10-15 08:35:50|16136.74|16056.74|16135.96|16055.96|16136.74|16056.74|16135.35|16055.35|10
1728981360000|2024-10-15 08:36:00|16135.76|16055.76|16134.15|16054.15|16135.76|16055.76|16134.15|16054.15|7
1728981370000|2024-10-15 08:36:10|16133.94|16053.94|16134.17|16054.17|16134.35|16054.35|16133.74|16053.74|8
1728981380000|2024-10-15 08:36:20|16134.13|16054.13|16134.01|16054.01|16134.85|16054.85|16133.28|16053.28|10
1728981390000|2024-10-15 08:36:30|16133.99|16053.99|16132.98|16052.98|16134.06|16054.06|16132.98|16052.98|7
1728981400000|2024-10-15 08:36:40|16133.13|16053.13|16133.31|16053.31|16133.32|16053.32|16133.12|16053.12|6
1728981410000|2024-10-15 08:36:50|16133.72|16053.72|16133.78|16053.78|16133.78|16053.78|16133.36|16053.36|9
1728981420000|2024-10-15 08:37:00|16133.62|16053.62|16134.83|16054.83|16134.98|16054.98|16133.07|16053.07|10
1728981430000|2024-10-15 08:37:10|16135.04|16055.04|16134.85|16054.85|16135.27|16055.27|16134.85|16054.85|8
1728981440000|2024-10-15 08:37:20|16135.21|16055.21|16134.14|16054.14|16135.45|16055.45|16134.14|16054.14|10
1728981450000|2024-10-15 08:37:30|16134.57|16054.57|16134.46|16054.46|16134.59|16054.59|16134.35|16054.35|10
1728981460000|2024-10-15 08:37:40|16133.51|16053.51|16133.31|16053.31|16133.51|16053.51|16133.31|16053.31|8
1728981470000|2024-10-15 08:37:50|16133.3|16053.3|16133.4|16053.4|16133.61|16053.61|16133.22|16053.22|8
1728981480000|2024-10-15 08:38:00|16133.48|16053.48|16133.43|16053.43|16133.51|16053.51|16133.03|16053.03|9
1728981490000|2024-10-15 08:38:10|16133.19|16053.19|16134|16054|16134|16054|16132.7|16052.7|10
1728981500000|2024-10-15 08:38:20|16133.94|16053.94|16134.03|16054.03|16134.05|16054.05|16133.94|16053.94|6
1728981510000|2024-10-15 08:38:30|16134.02|16054.02|16134.62|16054.62|16134.62|16054.62|16133.54|16053.54|7
1728981520000|2024-10-15 08:38:40|16134.63|16054.63|16135.44|16055.44|16135.74|16055.74|16134.63|16054.63|7
1728981530000|2024-10-15 08:38:50|16135.74|16055.74|16137.39|16057.39|16137.39|16057.39|16135.45|16055.45|9
1728981540000|2024-10-15 08:39:00|16137.4|16057.4|16138.1|16058.1|16138.1|16058.1|16137.39|16057.39|5
1728981550000|2024-10-15 08:39:10|16138.14|16058.14|16139.95|16059.95|16139.95|16059.95|16138.14|16058.14|9
1728981560000|2024-10-15 08:39:20|16140.23|16060.23|16140.87|16060.87|16140.87|16060.87|16140.19|16060.19|10
1728981570000|2024-10-15 08:39:30|16141.11|16061.11|16138.98|16058.98|16141.11|16061.11|16138.69|16058.69|10
1728981580000|2024-10-15 08:39:40|16138.47|16058.47|16136.9|16056.9|16138.47|16058.47|16136.39|16056.39|9
1728981590000|2024-10-15 08:39:50|16135.62|16055.62|16136.6|16056.6|16136.81|16056.81|16135.62|16055.62|9
1728981600000|2024-10-15 08:40:00|16136.58|16056.58|16134.11|16054.11|16136.58|16056.58|16134.11|16054.11|9
1728981610000|2024-10-15 08:40:10|16134.17|16054.17|16130.82|16050.82|16134.17|16054.17|16130.82|16050.82|9
1728981620000|2024-10-15 08:40:20|16130.79|16050.79|16126.5|16046.5|16130.79|16050.79|16126.5|16046.5|10
1728981630000|2024-10-15 08:40:30|16127.1|16047.1|16126.2|16046.2|16127.1|16047.1|16126.2|16046.2|9
1728981640000|2024-10-15 08:40:40|16122.84|16042.84|16121.23|16041.23|16123.45|16043.45|16121.23|16041.23|9
1728981650000|2024-10-15 08:40:50|16120.82|16040.82|16121.51|16041.51|16121.51|16041.51|16120.82|16040.82|8
1728981660000|2024-10-15 08:41:00|16121.24|16041.24|16119.89|16039.89|16121.24|16041.24|16119.89|16039.89|10
1728981670000|2024-10-15 08:41:10|16120.25|16040.25|16116.48|16036.48|16120.25|16040.25|16116.48|16036.48|10
1728981680000|2024-10-15 08:41:20|16116.43|16036.43|16115.49|16035.49|16116.43|16036.43|16115.47|16035.47|10
1728981690000|2024-10-15 08:41:30|16115.48|16035.48|16115.04|16035.04|16115.49|16035.49|16114.96|16034.96|7
1728981700000|2024-10-15 08:41:40|16115|16035|16111.36|16031.36|16119|16039|16111.36|16031.36|8
1728981710000|2024-10-15 08:41:50|16111.35|16031.35|16109.59|16029.59|16111.95|16031.95|16109.59|16029.59|7
1728981720000|2024-10-15 08:42:00|16109.58|16029.58|16110.08|16030.08|16110.21|16030.21|16109.58|16029.58|4
1728981730000|2024-10-15 08:42:10|16110.07|16030.07|16109.83|16029.83|16110.3|16030.3|16109.83|16029.83|8
1728981740000|2024-10-15 08:42:20|16110.12|16030.12|16110.95|16030.95|16110.97|16030.97|16110.11|16030.11|8
1728981750000|2024-10-15 08:42:30|16110.96|16030.96|16112.4|16032.4|16112.4|16032.4|16110.96|16030.96|9
1728981760000|2024-10-15 08:42:40|16114.66|16034.66|16114.09|16034.09|16114.66|16034.66|16113.85|16033.85|9
1728981770000|2024-10-15 08:42:50|16114.08|16034.08|16114.05|16034.05|16114.43|16034.43|16114.05|16034.05|7
1728981780000|2024-10-15 08:43:00|16114.09|16034.09|16115.29|16035.29|16115.29|16035.29|16113.92|16033.92|8
1728981790000|2024-10-15 08:43:10|16116.5|16036.5|16116.82|16036.82|16116.85|16036.85|16116.44|16036.44|9
1728981800000|2024-10-15 08:43:20|16116.95|16036.95|16119.04|16039.04|16119.04|16039.04|16116.68|16036.68|9
1728981810000|2024-10-15 08:43:30|16118.93|16038.93|16118.44|16038.44|16118.99|16038.99|16118.44|16038.44|10
1728981820000|2024-10-15 08:43:40|16118.51|16038.51|16118.45|16038.45|16118.53|16038.53|16118.45|16038.45|6
1728981830000|2024-10-15 08:43:50|16118.46|16038.46|16120.8|16040.8|16121.01|16041.01|16118.46|16038.46|8
1728981840000|2024-10-15 08:44:00|16120.84|16040.84|16121.35|16041.35|16121.37|16041.37|16120.84|16040.84|8
1728981850000|2024-10-15 08:44:10|16121.34|16041.34|16120.98|16040.98|16121.36|16041.36|16120.98|16040.98|7
1728981860000|2024-10-15 08:44:20|16120.96|16040.96|16119.26|16039.26|16121.18|16041.18|16119.26|16039.26|7
1728981870000|2024-10-15 08:44:30|16119.24|16039.24|16119.58|16039.58|16120.2|16040.2|16119.24|16039.24|9
1728981880000|2024-10-15 08:44:40|16119.61|16039.61|16119.12|16039.12|16119.63|16039.63|16118.9|16038.9|10
1728981890000|2024-10-15 08:44:50|16119.16|16039.16|16117.42|16037.42|16119.18|16039.18|16117.42|16037.42|8
1728981900000|2024-10-15 08:45:00|16117.41|16037.41|16117.86|16037.86|16117.89|16037.89|16117.41|16037.41|9
1728981910000|2024-10-15 08:45:10|16117.48|16037.48|16116.92|16036.92|16117.48|16037.48|16116.92|16036.92|6
1728981920000|2024-10-15 08:45:20|16116.9|16036.9|16114.83|16034.83|16116.9|16036.9|16114.83|16034.83|7
1728981930000|2024-10-15 08:45:30|16114.89|16034.89|16113|16033|16114.89|16034.89|16113|16033|7
1728981940000|2024-10-15 08:45:40|16113.03|16033.03|16112.9|16032.9|16113.03|16033.03|16112.9|16032.9|8
1728981950000|2024-10-15 08:45:50|16112.89|16032.89|16112.65|16032.65|16112.91|16032.91|16112.48|16032.48|9
1728981960000|2024-10-15 08:46:00|16112.62|16032.62|16110.15|16030.15|16112.68|16032.68|16110.13|16030.13|10
1728981970000|2024-10-15 08:46:10|16115.1|16035.1|16110.07|16030.07|16115.14|16035.14|16110.02|16030.02|8
1728981980000|2024-10-15 08:46:20|16110.01|16030.01|16111.06|16031.06|16111.21|16031.21|16110.01|16030.01|9
1728981990000|2024-10-15 08:46:30|16111.08|16031.08|16111.23|16031.23|16111.57|16031.57|16111.08|16031.08|7
1728982000000|2024-10-15 08:46:40|16111.2|16031.2|16111.18|16031.18|16111.23|16031.23|16111.18|16031.18|6
1728982010000|2024-10-15 08:46:50|16111.15|16031.15|16112.4|16032.4|16112.4|16032.4|16111.14|16031.14|9
1728982020000|2024-10-15 08:47:00|16112.31|16032.31|16113.17|16033.17|16113.51|16033.51|16112.31|16032.31|8
1728982030000|2024-10-15 08:47:10|16113.24|16033.24|16114.54|16034.54|16114.54|16034.54|16113.24|16033.24|7
1728982040000|2024-10-15 08:47:20|16114.53|16034.53|16115.33|16035.33|16115.33|16035.33|16114.53|16034.53|9
1728982050000|2024-10-15 08:47:30|16115.34|16035.34|16117.25|16037.25|16117.25|16037.25|16115.34|16035.34|9
1728982060000|2024-10-15 08:47:40|16117.38|16037.38|16116.3|16036.3|16117.38|16037.38|16115.79|16035.79|9
1728982070000|2024-10-15 08:47:50|16116.26|16036.26|16115.87|16035.87|16116.26|16036.26|16115.87|16035.87|8
1728982080000|2024-10-15 08:48:00|16116.02|16036.02|16116.1|16036.1|16116.27|16036.27|16116.02|16036.02|10
1728982090000|2024-10-15 08:48:10|16116.11|16036.11|16116.09|16036.09|16116.12|16036.12|16115.86|16035.86|10
1728982100000|2024-10-15 08:48:20|16116.07|16036.07|16114.85|16034.85|16116.07|16036.07|16114.85|16034.85|10
1728982110000|2024-10-15 08:48:30|16114.83|16034.83|16110.9|16030.9|16114.83|16034.83|16110.9|16030.9|9
1728982120000|2024-10-15 08:48:40|16110.89|16030.89|16108.37|16028.37|16110.89|16030.89|16108.37|16028.37|9
1728982130000|2024-10-15 08:48:50|16108.36|16028.36|16108.22|16028.22|16108.7|16028.7|16107.09|16027.09|8
1728982140000|2024-10-15 08:49:00|16108.21|16028.21|16107.38|16027.38|16108.27|16028.27|16107.38|16027.38|8
1728982150000|2024-10-15 08:49:10|16107.35|16027.35|16104.93|16024.93|16107.35|16027.35|16104.84|16024.84|10
1728982160000|2024-10-15 08:49:20|16104.91|16024.91|16104.59|16024.59|16105.12|16025.12|16104.59|16024.59|6
1728982170000|2024-10-15 08:49:30|16104.58|16024.58|16108.68|16028.68|16109.78|16029.78|16104.58|16024.58|9
1728982180000|2024-10-15 08:49:40|16108.87|16028.87|16108.95|16028.95|16109.1|16029.1|16108.35|16028.35|7
1728982190000|2024-10-15 08:49:50|16108.52|16028.52|16108.74|16028.74|16108.74|16028.74|16108.52|16028.52|4
1728982200000|2024-10-15 08:50:00|16108.77|16028.77|16108.46|16028.46|16108.77|16028.77|16107.95|16027.95|8
1728982210000|2024-10-15 08:50:10|16108.45|16028.45|16109.18|16029.18|16109.33|16029.33|16108.45|16028.45|7
1728982220000|2024-10-15 08:50:20|16109.19|16029.19|16109.43|16029.43|16109.43|16029.43|16109.19|16029.19|9
1728982230000|2024-10-15 08:50:30|16109.44|16029.44|16111.15|16031.15|16111.15|16031.15|16109.44|16029.44|10
1728982240000|2024-10-15 08:50:40|16111.14|16031.14|16111.12|16031.12|16111.69|16031.69|16111.08|16031.08|9
1728982250000|2024-10-15 08:50:50|16111.21|16031.21|16111.21|16031.21|16111.22|16031.22|16111.21|16031.21|5
1728982260000|2024-10-15 08:51:00|16111.22|16031.22|16111.4|16031.4|16111.4|16031.4|16111.05|16031.05|8
1728982270000|2024-10-15 08:51:10|16111.33|16031.33|16112.12|16032.12|16112.26|16032.26|16111.33|16031.33|10
1728982280000|2024-10-15 08:51:20|16112.09|16032.09|16114.37|16034.37|16114.37|16034.37|16112.09|16032.09|10
1728982290000|2024-10-15 08:51:30|16114.45|16034.45|16114.56|16034.56|16114.6|16034.6|16114.45|16034.45|6
1728982300000|2024-10-15 08:51:40|16114.27|16034.27|16113.96|16033.96|16114.31|16034.31|16113.96|16033.96|7
1728982310000|2024-10-15 08:51:50|16113.95|16033.95|16115.28|16035.28|16115.28|16035.28|16113.94|16033.94|8
1728982320000|2024-10-15 08:52:00|16114.72|16034.72|16114.69|16034.69|16114.74|16034.74|16114.69|16034.69|9
1728982330000|2024-10-15 08:52:10|16114.4|16034.4|16114.41|16034.41|16115.72|16035.72|16114.39|16034.39|10
1728982340000|2024-10-15 08:52:20|16114.38|16034.38|16114.24|16034.24|16114.42|16034.42|16114.24|16034.24|9
1728982350000|2024-10-15 08:52:30|16114.19|16034.19|16112.8|16032.8|16114.19|16034.19|16112.8|16032.8|9
1728982360000|2024-10-15 08:52:40|16112.79|16032.79|16112.68|16032.68|16112.94|16032.94|16112.68|16032.68|8
1728982370000|2024-10-15 08:52:50|16112.66|16032.66|16112.49|16032.49|16112.92|16032.92|16112.33|16032.33|9
1728982380000|2024-10-15 08:53:00|16112.24|16032.24|16112.1|16032.1|16112.24|16032.24|16112.06|16032.06|7
1728982390000|2024-10-15 08:53:10|16112.34|16032.34|16112.76|16032.76|16112.85|16032.85|16112.34|16032.34|9
1728982400000|2024-10-15 08:53:20|16112.2|16032.2|16113.14|16033.14|16113.14|16033.14|16112.2|16032.2|9
1728982410000|2024-10-15 08:53:30|16113.16|16033.16|16112.75|16032.75|16113.43|16033.43|16112.75|16032.75|9
1728982420000|2024-10-15 08:53:40|16112.74|16032.74|16112.96|16032.96|16113.33|16033.33|16112.74|16032.74|10
1728982430000|2024-10-15 08:53:50|16112.83|16032.83|16113.39|16033.39|16113.47|16033.47|16112.67|16032.67|7
1728982440000|2024-10-15 08:54:00|16113.51|16033.51|16113.89|16033.89|16114.1|16034.1|16113.51|16033.51|8
1728982450000|2024-10-15 08:54:10|16113.86|16033.86|16113.63|16033.63|16113.86|16033.86|16113.62|16033.62|8
1728982460000|2024-10-15 08:54:20|16113.66|16033.66|16113.44|16033.44|16113.68|16033.68|16113.44|16033.44|9
1728982470000|2024-10-15 08:54:30|16113.31|16033.31|16112.74|16032.74|16113.31|16033.31|16112.72|16032.72|9
1728982480000|2024-10-15 08:54:40|16112.98|16032.98|16112.88|16032.88|16112.98|16032.98|16112.66|16032.66|9
1728982490000|2024-10-15 08:54:50|16112.89|16032.89|16112.58|16032.58|16112.91|16032.91|16112.4|16032.4|9
1728982500000|2024-10-15 08:55:00|16112.57|16032.57|16112.49|16032.49|16113.02|16033.02|16112.43|16032.43|7
1728982510000|2024-10-15 08:55:10|16112.53|16032.53|16112.69|16032.69|16112.69|16032.69|16112.17|16032.17|9
1728982520000|2024-10-15 08:55:20|16112.72|16032.72|16112.24|16032.24|16112.73|16032.73|16112.22|16032.22|8
1728982530000|2024-10-15 08:55:30|16112.45|16032.45|16113.01|16033.01|16113.12|16033.12|16112.45|16032.45|9
1728982540000|2024-10-15 08:55:40|16113|16033|16113.09|16033.09|16113.09|16033.09|16113|16033|5
1728982550000|2024-10-15 08:55:50|16113.18|16033.18|16113.51|16033.51|16113.51|16033.51|16112.58|16032.58|7
1728982560000|2024-10-15 08:56:00|16113.53|16033.53|16111.03|16031.03|16113.55|16033.55|16111.02|16031.02|7
1728982570000|2024-10-15 08:56:10|16111.02|16031.02|16111.3|16031.3|16111.48|16031.48|16111.02|16031.02|8
1728982580000|2024-10-15 08:56:20|16111.32|16031.32|16111.31|16031.31|16111.32|16031.32|16111.28|16031.28|8
1728982590000|2024-10-15 08:56:30|16111.3|16031.3|16112.56|16032.56|16112.9|16032.9|16111.3|16031.3|9
1728982600000|2024-10-15 08:56:40|16113.01|16033.01|16113.77|16033.77|16113.77|16033.77|16112.99|16032.99|9
1728982610000|2024-10-15 08:56:50|16113.87|16033.87|16114.86|16034.86|16114.98|16034.98|16113.87|16033.87|9
1728982620000|2024-10-15 08:57:00|16114.87|16034.87|16114.78|16034.78|16115.43|16035.43|16114.62|16034.62|6
1728982630000|2024-10-15 08:57:10|16115.19|16035.19|16114.45|16034.45|16115.19|16035.19|16114.45|16034.45|6
1728982640000|2024-10-15 08:57:20|16115.38|16035.38|16115.55|16035.55|16115.55|16035.55|16115.38|16035.38|9
1728982650000|2024-10-15 08:57:30|16115.13|16035.13|16115.11|16035.11|16117.13|16037.13|16115.11|16035.11|8
1728982660000|2024-10-15 08:57:40|16114.98|16034.98|16114.66|16034.66|16115.07|16035.07|16114.62|16034.62|9
1728982670000|2024-10-15 08:57:50|16114.67|16034.67|16114.4|16034.4|16114.68|16034.68|16114.4|16034.4|5
1728982680000|2024-10-15 08:58:00|16113.95|16033.95|16111.63|16031.63|16113.95|16033.95|16111.63|16031.63|10
1728982690000|2024-10-15 08:58:10|16111.59|16031.59|16114.39|16034.39|16114.39|16034.39|16111.59|16031.59|8
1728982700000|2024-10-15 08:58:20|16114.44|16034.44|16113.62|16033.62|16114.54|16034.54|16113.62|16033.62|9
1728982710000|2024-10-15 08:58:30|16113.59|16033.59|16113.54|16033.54|16113.59|16033.59|16113.51|16033.51|9
1728982720000|2024-10-15 08:58:40|16113.97|16033.97|16115.4|16035.4|16115.4|16035.4|16113.97|16033.97|7
1728982730000|2024-10-15 08:58:50|16115.74|16035.74|16114.52|16034.52|16115.74|16035.74|16114.52|16034.52|8
1728982740000|2024-10-15 08:59:00|16114.54|16034.54|16112.68|16032.68|16114.57|16034.57|16112.68|16032.68|7
1728982750000|2024-10-15 08:59:10|16112.64|16032.64|16113.65|16033.65|16113.65|16033.65|16112.5|16032.5|8
1728982760000|2024-10-15 08:59:20|16114.52|16034.52|16113.52|16033.52|16114.52|16034.52|16113.49|16033.49|9
1728982770000|2024-10-15 08:59:30|16113.5|16033.5|16113.4|16033.4|16113.5|16033.5|16113.35|16033.35|5
1728982780000|2024-10-15 08:59:40|16113.41|16033.41|16114.51|16034.51|16114.52|16034.52|16113.41|16033.41|8
1728982790000|2024-10-15 08:59:50|16114.52|16034.52|16115.98|16035.98|16115.98|16035.98|16114.52|16034.52|9
1728982800000|2024-10-15 09:00:00|16116.01|16036.01|16117.53|16037.53|16117.54|16037.54|16116.01|16036.01|8
1728982810000|2024-10-15 09:00:10|16117.67|16037.67|16120.71|16040.71|16121.35|16041.35|16117.67|16037.67|9
1728982820000|2024-10-15 09:00:20|16120.74|16040.74|16121.67|16041.67|16122.51|16042.51|16120.74|16040.74|10
1728982830000|2024-10-15 09:00:30|16122.59|16042.59|16120.93|16040.93|16122.6|16042.6|16120.93|16040.93|9
1728982840000|2024-10-15 09:00:40|16120.5|16040.5|16119.56|16039.56|16120.58|16040.58|16119.56|16039.56|10
1728982850000|2024-10-15 09:00:50|16119.48|16039.48|16120.69|16040.69|16120.69|16040.69|16119.47|16039.47|8
1728982860000|2024-10-15 09:01:00|16120.36|16040.36|16119.12|16039.12|16120.36|16040.36|16118.87|16038.87|8
1728982870000|2024-10-15 09:01:10|16118.69|16038.69|16118.91|16038.91|16119|16039|16118.62|16038.62|10
1728982880000|2024-10-15 09:01:20|16118.74|16038.74|16119.45|16039.45|16119.53|16039.53|16118.69|16038.69|10
1728982890000|2024-10-15 09:01:30|16119.27|16039.27|16118.73|16038.73|16119.54|16039.54|16118.71|16038.71|9
1728982900000|2024-10-15 09:01:40|16119.01|16039.01|16117.98|16037.98|16119.03|16039.03|16117.98|16037.98|6
1728982910000|2024-10-15 09:01:50|16117.96|16037.96|16122.56|16042.56|16122.56|16042.56|16117.96|16037.96|8
1728982920000|2024-10-15 09:02:00|16122.09|16042.09|16119.72|16039.72|16122.41|16042.41|16119.66|16039.66|10
1728982930000|2024-10-15 09:02:10|16119.63|16039.63|16118.83|16038.83|16119.63|16039.63|16118.83|16038.83|10
1728982940000|2024-10-15 09:02:20|16118.81|16038.81|16118.18|16038.18|16118.82|16038.82|16118.18|16038.18|9
1728982950000|2024-10-15 09:02:30|16118.47|16038.47|16118.19|16038.19|16118.48|16038.48|16118.07|16038.07|8
1728982960000|2024-10-15 09:02:40|16118.04|16038.04|16117.6|16037.6|16118.36|16038.36|16117.34|16037.34|8
1728982970000|2024-10-15 09:02:50|16117.61|16037.61|16117.23|16037.23|16117.61|16037.61|16116.99|16036.99|9
1728982980000|2024-10-15 09:03:00|16114.06|16034.06|16116.47|16036.47|16116.47|16036.47|16113.98|16033.98|8
1728982990000|2024-10-15 09:03:10|16116.42|16036.42|16116.97|16036.97|16116.97|16036.97|16116.11|16036.11|10
1728983000000|2024-10-15 09:03:20|16116.58|16036.58|16116.24|16036.24|16117.01|16037.01|16116.24|16036.24|10
1728983010000|2024-10-15 09:03:30|16116.13|16036.13|16114.32|16034.32|16116.27|16036.27|16114.32|16034.32|9
1728983020000|2024-10-15 09:03:40|16113.84|16033.84|16113.69|16033.69|16113.84|16033.84|16113.68|16033.68|7
1728983030000|2024-10-15 09:03:50|16113.66|16033.66|16113.63|16033.63|16113.66|16033.66|16113.61|16033.61|6
1728983040000|2024-10-15 09:04:00|16113.62|16033.62|16112.96|16032.96|16113.76|16033.76|16112.94|16032.94|6
1728983050000|2024-10-15 09:04:10|16112.74|16032.74|16112.83|16032.83|16113.46|16033.46|16112.58|16032.58|9
1728983060000|2024-10-15 09:04:20|16112.82|16032.82|16112.01|16032.01|16112.82|16032.82|16112.01|16032.01|9
1728983070000|2024-10-15 09:04:30|16111.99|16031.99|16110.73|16030.73|16111.99|16031.99|16110.73|16030.73|5
1728983080000|2024-10-15 09:04:40|16110.69|16030.69|16107.93|16027.93|16110.69|16030.69|16107.42|16027.42|8
1728983090000|2024-10-15 09:04:50|16107.94|16027.94|16107.36|16027.36|16108.4|16028.4|16107.36|16027.36|9
1728983100000|2024-10-15 09:05:00|16107.35|16027.35|16107.43|16027.43|16107.98|16027.98|16107.22|16027.22|10
1728983110000|2024-10-15 09:05:10|16107.34|16027.34|16105.97|16025.97|16107.34|16027.34|16105.89|16025.89|9
1728983120000|2024-10-15 09:05:20|16106.22|16026.22|16107.18|16027.18|16107.18|16027.18|16106.22|16026.22|10
1728983130000|2024-10-15 09:05:30|16107.61|16027.61|16107.24|16027.24|16108|16028|16107.24|16027.24|10
1728983140000|2024-10-15 09:05:40|16107.2|16027.2|16107.31|16027.31|16107.34|16027.34|16107.2|16027.2|6
1728983150000|2024-10-15 09:05:50|16107.34|16027.34|16108.09|16028.09|16109.22|16029.22|16107.34|16027.34|8
1728983160000|2024-10-15 09:06:00|16108.08|16028.08|16108.57|16028.57|16108.8|16028.8|16108.08|16028.08|9
1728983170000|2024-10-15 09:06:10|16108.55|16028.55|16103.74|16023.74|16108.65|16028.65|16103.74|16023.74|9
1728983180000|2024-10-15 09:06:20|16103.87|16023.87|16103.72|16023.72|16104.21|16024.21|16103.52|16023.52|8
1728983190000|2024-10-15 09:06:30|16104.04|16024.04|16103.97|16023.97|16104.07|16024.07|16103.59|16023.59|8
1728983200000|2024-10-15 09:06:40|16104.27|16024.27|16103.35|16023.35|16104.27|16024.27|16102.71|16022.71|10
1728983210000|2024-10-15 09:06:50|16103.27|16023.27|16101.74|16021.74|16103.27|16023.27|16101.72|16021.72|8
1728983220000|2024-10-15 09:07:00|16101.75|16021.75|16100.81|16020.81|16101.75|16021.75|16100.11|16020.11|9
1728983230000|2024-10-15 09:07:10|16099.42|16019.42|16099.55|16019.55|16100.01|16020.01|16099.42|16019.42|9
1728983240000|2024-10-15 09:07:20|16099.51|16019.51|16096.27|16016.27|16099.51|16019.51|16095.95|16015.95|9
1728983250000|2024-10-15 09:07:30|16096.09|16016.09|16094.41|16014.41|16096.1|16016.1|16094.4|16014.4|7
1728983260000|2024-10-15 09:07:40|16094.4|16014.4|16094.06|16014.06|16094.61|16014.61|16094|16014|8
1728983270000|2024-10-15 09:07:50|16093.96|16013.96|16093.3|16013.3|16093.96|16013.96|16092.86|16012.86|8
1728983280000|2024-10-15 09:08:00|16093.29|16013.29|16091.57|16011.57|16093.29|16013.29|16091.57|16011.57|8
1728983290000|2024-10-15 09:08:10|16090.92|16010.92|16088.98|16008.98|16090.92|16010.92|16088.98|16008.98|10
1728983300000|2024-10-15 09:08:20|16087.85|16007.85|16087.28|16007.28|16087.85|16007.85|16086.62|16006.62|9
1728983310000|2024-10-15 09:08:30|16087.56|16007.56|16087.33|16007.33|16087.56|16007.56|16087|16007|9
1728983320000|2024-10-15 09:08:40|16087.52|16007.52|16086.19|16006.19|16087.52|16007.52|16085.37|16005.37|9
1728983330000|2024-10-15 09:08:50|16086.21|16006.21|16085.96|16005.96|16087.02|16007.02|16085.96|16005.96|10
1728983340000|2024-10-15 09:09:00|16085.94|16005.94|16083.5|16003.5|16085.94|16005.94|16083.5|16003.5|8
1728983350000|2024-10-15 09:09:10|16083.32|16003.32|16080.79|16000.79|16083.32|16003.32|16080.05|16000.05|10
1728983360000|2024-10-15 09:09:20|16080.78|16000.78|16079.13|15999.13|16080.78|16000.78|16078.65|15998.65|9
1728983370000|2024-10-15 09:09:30|16079.1|15999.1|16078.71|15998.71|16079.1|15999.1|16078.68|15998.68|8
1728983380000|2024-10-15 09:09:40|16078.69|15998.69|16078.34|15998.34|16079.1|15999.1|16078.34|15998.34|8
1728983390000|2024-10-15 09:09:50|16078.7|15998.7|16078.85|15998.85|16078.91|15998.91|16078.37|15998.37|9
1728983400000|2024-10-15 09:10:00|16078.9|15998.9|16077.94|15997.94|16078.9|15998.9|16077.94|15997.94|8
1728983410000|2024-10-15 09:10:10|16078.24|15998.24|16078.72|15998.72|16078.72|15998.72|16078.22|15998.22|10
1728983420000|2024-10-15 09:10:20|16079.05|15999.05|16081.94|16001.94|16081.94|16001.94|16079.02|15999.02|9
1728983430000|2024-10-15 09:10:30|16082.15|16002.15|16082.39|16002.39|16082.41|16002.41|16082.11|16002.11|10
1728983440000|2024-10-15 09:10:40|16081.84|16001.84|16081.87|16001.87|16081.98|16001.98|16081.84|16001.84|9
1728983450000|2024-10-15 09:10:50|16081.88|16001.88|16082.31|16002.31|16082.46|16002.46|16081.85|16001.85|7
1728983460000|2024-10-15 09:11:00|16082.39|16002.39|16083.08|16003.08|16083.41|16003.41|16082.3|16002.3|7
1728983470000|2024-10-15 09:11:10|16083.11|16003.11|16083.14|16003.14|16083.82|16003.82|16082.53|16002.53|8
1728983480000|2024-10-15 09:11:20|16083.35|16003.35|16085.12|16005.12|16085.12|16005.12|16083.34|16003.34|10
1728983490000|2024-10-15 09:11:30|16085.25|16005.25|16085.67|16005.67|16085.69|16005.69|16084.91|16004.91|10
1728983500000|2024-10-15 09:11:40|16085.68|16005.68|16086.14|16006.14|16086.18|16006.18|16085.68|16005.68|9
1728983510000|2024-10-15 09:11:50|16086.15|16006.15|16086.87|16006.87|16087.54|16007.54|16086.08|16006.08|6
1728983520000|2024-10-15 09:12:00|16086.77|16006.77|16087.66|16007.66|16087.74|16007.74|16086.77|16006.77|10
1728983530000|2024-10-15 09:12:10|16087.73|16007.73|16088.02|16008.02|16088.05|16008.05|16087.73|16007.73|9
1728983540000|2024-10-15 09:12:20|16088.05|16008.05|16090.08|16010.08|16090.22|16010.22|16088.05|16008.05|7
1728983550000|2024-10-15 09:12:30|16090.11|16010.11|16090.16|16010.16|16090.38|16010.38|16089.77|16009.77|7
1728983560000|2024-10-15 09:12:40|16090.14|16010.14|16088.84|16008.84|16090.14|16010.14|16088.84|16008.84|10
1728983570000|2024-10-15 09:12:50|16088.88|16008.88|16088.48|16008.48|16088.98|16008.98|16088.48|16008.48|10
1728983580000|2024-10-15 09:13:00|16088.58|16008.58|16088.44|16008.44|16088.58|16008.58|16088.26|16008.26|10
1728983590000|2024-10-15 09:13:10|16088.28|16008.28|16088.51|16008.51|16088.57|16008.57|16088.28|16008.28|8
1728983600000|2024-10-15 09:13:20|16088.5|16008.5|16088.08|16008.08|16088.5|16008.5|16087.74|16007.74|7
1728983610000|2024-10-15 09:13:30|16088.09|16008.09|16089.66|16009.66|16089.66|16009.66|16088.09|16008.09|10
1728983620000|2024-10-15 09:13:40|16089.65|16009.65|16089.65|16009.65|16089.7|16009.7|16089.65|16009.65|7
1728983630000|2024-10-15 09:13:50|16089.68|16009.68|16090.27|16010.27|16090.27|16010.27|16089.68|16009.68|8
1728983640000|2024-10-15 09:14:00|16090.29|16010.29|16090.57|16010.57|16090.6|16010.6|16090.28|16010.28|7
1728983650000|2024-10-15 09:14:10|16090.53|16010.53|16090.43|16010.43|16090.54|16010.54|16090.43|16010.43|9
1728983660000|2024-10-15 09:14:20|16090.44|16010.44|16090.42|16010.42|16090.47|16010.47|16090.42|16010.42|7
1728983670000|2024-10-15 09:14:30|16090.41|16010.41|16090.39|16010.39|16090.43|16010.43|16090.39|16010.39|6
1728983680000|2024-10-15 09:14:40|16090.4|16010.4|16090.6|16010.6|16090.6|16010.6|16090.39|16010.39|5
1728983690000|2024-10-15 09:14:50|16090.66|16010.66|16090.81|16010.81|16090.81|16010.81|16090.66|16010.66|6
1728983700000|2024-10-15 09:15:00|16090.83|16010.83|16091.27|16011.27|16091.27|16011.27|16090.44|16010.44|8
1728983710000|2024-10-15 09:15:10|16091.02|16011.02|16089.61|16009.61|16091.03|16011.03|16089.61|16009.61|9
1728983720000|2024-10-15 09:15:20|16089.38|16009.38|16090.25|16010.25|16090.25|16010.25|16089.38|16009.38|6
1728983730000|2024-10-15 09:15:30|16090.27|16010.27|16091.66|16011.66|16091.81|16011.81|16090.27|16010.27|9
1728983740000|2024-10-15 09:15:40|16091.26|16011.26|16090.03|16010.03|16091.36|16011.36|16089.95|16009.95|8
1728983750000|2024-10-15 09:15:50|16090.01|16010.01|16089.93|16009.93|16090.03|16010.03|16089.93|16009.93|8
1728983760000|2024-10-15 09:16:00|16089.89|16009.89|16087.61|16007.61|16089.89|16009.89|16087.61|16007.61|10
1728983770000|2024-10-15 09:16:10|16087.55|16007.55|16086.42|16006.42|16087.63|16007.63|16085.8|16005.8|10
1728983780000|2024-10-15 09:16:20|16086.52|16006.52|16086.02|16006.02|16087.31|16007.31|16086.02|16006.02|10
1728983790000|2024-10-15 09:16:30|16086.92|16006.92|16087.08|16007.08|16088.06|16008.06|16086.92|16006.92|10
1728983800000|2024-10-15 09:16:40|16087.1|16007.1|16086.75|16006.75|16087.34|16007.34|16085.81|16005.81|9
1728983810000|2024-10-15 09:16:50|16086.8|16006.8|16085.84|16005.84|16087.09|16007.09|16085.82|16005.82|10
1728983820000|2024-10-15 09:17:00|16085.86|16005.86|16087.17|16007.17|16087.17|16007.17|16085.79|16005.79|9
1728983830000|2024-10-15 09:17:10|16087.26|16007.26|16088.93|16008.93|16089.41|16009.41|16087.26|16007.26|10
1728983840000|2024-10-15 09:17:20|16089.44|16009.44|16089.76|16009.76|16089.76|16009.76|16089.02|16009.02|9
1728983850000|2024-10-15 09:17:30|16089.64|16009.64|16094.01|16014.01|16094.15|16014.15|16089.08|16009.08|10
1728983860000|2024-10-15 09:17:40|16095.28|16015.28|16096.41|16016.41|16096.41|16016.41|16095.28|16015.28|10
1728983870000|2024-10-15 09:17:50|16096.51|16016.51|16100.54|16020.54|16100.54|16020.54|16096.51|16016.51|10
1728983880000|2024-10-15 09:18:00|16101.15|16021.15|16101.76|16021.76|16102.33|16022.33|16101.14|16021.14|8
1728983890000|2024-10-15 09:18:10|16101.85|16021.85|16100.21|16020.21|16101.92|16021.92|16100.01|16020.01|9
1728983900000|2024-10-15 09:18:20|16100.22|16020.22|16100.62|16020.62|16100.62|16020.62|16099.08|16019.08|10
1728983910000|2024-10-15 09:18:30|16100.47|16020.47|16100.03|16020.03|16100.58|16020.58|16099.97|16019.97|10
1728983920000|2024-10-15 09:18:40|16100.24|16020.24|16098.58|16018.58|16100.28|16020.28|16098.58|16018.58|8
1728983930000|2024-10-15 09:18:50|16098.57|16018.57|16096.75|16016.75|16098.58|16018.58|16096.65|16016.65|10
1728983940000|2024-10-15 09:19:00|16096.34|16016.34|16096.6|16016.6|16096.64|16016.64|16095.96|16015.96|10
1728983950000|2024-10-15 09:19:10|16096.61|16016.61|16096.41|16016.41|16096.61|16016.61|16096.05|16016.05|9
1728983960000|2024-10-15 09:19:20|16096.46|16016.46|16096.17|16016.17|16096.52|16016.52|16095.84|16015.84|10
1728983970000|2024-10-15 09:19:30|16096.36|16016.36|16096.59|16016.59|16096.59|16016.59|16095.99|16015.99|9
1728983980000|2024-10-15 09:19:40|16096.58|16016.58|16097.1|16017.1|16097.12|16017.12|16096.58|16016.58|6
1728983990000|2024-10-15 09:19:50|16097.06|16017.06|16097.11|16017.11|16097.11|16017.11|16096.66|16016.66|8
1728984000000|2024-10-15 09:20:00|16097.12|16017.12|16098.29|16018.29|16098.3|16018.3|16097.12|16017.12|9
1728984010000|2024-10-15 09:20:10|16098.3|16018.3|16097.75|16017.75|16098.37|16018.37|16097.73|16017.73|8
1728984020000|2024-10-15 09:20:20|16097.76|16017.76|16097.74|16017.74|16097.76|16017.76|16097.64|16017.64|6
1728984030000|2024-10-15 09:20:30|16097.72|16017.72|16097.84|16017.84|16097.91|16017.91|16097.7|16017.7|9
1728984040000|2024-10-15 09:20:40|16098.13|16018.13|16097.55|16017.55|16098.13|16018.13|16097.53|16017.53|9
1728984050000|2024-10-15 09:20:50|16097.54|16017.54|16099.68|16019.68|16099.68|16019.68|16097.54|16017.54|10
1728984060000|2024-10-15 09:21:00|16100.52|16020.52|16102.07|16022.07|16102.07|16022.07|16100.52|16020.52|8
1728984070000|2024-10-15 09:21:10|16102.1|16022.1|16102.61|16022.61|16103.15|16023.15|16102.1|16022.1|9
1728984080000|2024-10-15 09:21:20|16101.73|16021.73|16101.8|16021.8|16101.95|16021.95|16101.73|16021.73|9
1728984090000|2024-10-15 09:21:30|16101.81|16021.81|16102.08|16022.08|16102.13|16022.13|16101.59|16021.59|7
1728984100000|2024-10-15 09:21:40|16101.95|16021.95|16100.43|16020.43|16101.95|16021.95|16100.43|16020.43|8
1728984110000|2024-10-15 09:21:50|16101.01|16021.01|16098.67|16018.67|16101.3|16021.3|16098.67|16018.67|9
1728984120000|2024-10-15 09:22:00|16098.54|16018.54|16098.69|16018.69|16099.11|16019.11|16098.49|16018.49|8
1728984130000|2024-10-15 09:22:10|16098.7|16018.7|16098.45|16018.45|16098.76|16018.76|16098.28|16018.28|10
1728984140000|2024-10-15 09:22:20|16098.34|16018.34|16098.61|16018.61|16098.61|16018.61|16097.83|16017.83|8
1728984150000|2024-10-15 09:22:30|16098.6|16018.6|16098.24|16018.24|16098.64|16018.64|16098.23|16018.23|9
1728984160000|2024-10-15 09:22:40|16098.31|16018.31|16098.88|16018.88|16099.03|16019.03|16098.31|16018.31|8
1728984170000|2024-10-15 09:22:50|16098.92|16018.92|16099.76|16019.76|16099.76|16019.76|16098.92|16018.92|5
1728984180000|2024-10-15 09:23:00|16099.18|16019.18|16100.36|16020.36|16100.36|16020.36|16098.59|16018.59|7
1728984190000|2024-10-15 09:23:10|16100.08|16020.08|16100.46|16020.46|16100.46|16020.46|16100.08|16020.08|6
1728984200000|2024-10-15 09:23:20|16100.69|16020.69|16100.76|16020.76|16100.8|16020.8|16100.49|16020.49|9
1728984210000|2024-10-15 09:23:30|16100.75|16020.75|16101.41|16021.41|16101.41|16021.41|16100.68|16020.68|7
1728984220000|2024-10-15 09:23:40|16101.42|16021.42|16102.59|16022.59|16102.6|16022.6|16101.42|16021.42|8
1728984230000|2024-10-15 09:23:50|16102.61|16022.61|16102.06|16022.06|16102.65|16022.65|16102|16022|8
1728984240000|2024-10-15 09:24:00|16101.93|16021.93|16101.92|16021.92|16102.18|16022.18|16101.59|16021.59|9
1728984250000|2024-10-15 09:24:10|16105.3|16025.3|16102.15|16022.15|16105.31|16025.31|16102|16022|8
1728984260000|2024-10-15 09:24:20|16102.16|16022.16|16102.25|16022.25|16102.26|16022.26|16101.77|16021.77|10
1728984270000|2024-10-15 09:24:30|16102.24|16022.24|16103.17|16023.17|16103.17|16023.17|16102.24|16022.24|8
1728984280000|2024-10-15 09:24:40|16103.18|16023.18|16102.58|16022.58|16104.48|16024.48|16101.77|16021.77|10
1728984290000|2024-10-15 09:24:50|16102.69|16022.69|16102.59|16022.59|16102.69|16022.69|16102.58|16022.58|5
1728984300000|2024-10-15 09:25:00|16103.58|16023.58|16101.7|16021.7|16103.58|16023.58|16101.66|16021.66|7
1728984310000|2024-10-15 09:25:10|16101.72|16021.72|16101.63|16021.63|16104.41|16024.41|16101.63|16021.63|9
1728984320000|2024-10-15 09:25:20|16101.62|16021.62|16102|16022|16102.05|16022.05|16101.62|16021.62|8
1728984330000|2024-10-15 09:25:30|16102.01|16022.01|16100.69|16020.69|16102.01|16022.01|16100.65|16020.65|10
1728984340000|2024-10-15 09:25:40|16100.73|16020.73|16101.12|16021.12|16101.75|16021.75|16100.73|16020.73|10
1728984350000|2024-10-15 09:25:50|16101.39|16021.39|16101.13|16021.13|16101.39|16021.39|16099.7|16019.7|10
1728984360000|2024-10-15 09:26:00|16101.1|16021.1|16100.61|16020.61|16101.1|16021.1|16100.34|16020.34|10
1728984370000|2024-10-15 09:26:10|16101.1|16021.1|16100.63|16020.63|16101.56|16021.56|16100.43|16020.43|8
1728984380000|2024-10-15 09:26:20|16100.26|16020.26|16099.79|16019.79|16100.82|16020.82|16099.78|16019.78|10
1728984390000|2024-10-15 09:26:30|16099.8|16019.8|16098.24|16018.24|16099.8|16019.8|16098.24|16018.24|9
1728984400000|2024-10-15 09:26:40|16098.22|16018.22|16098.31|16018.31|16098.34|16018.34|16097.99|16017.99|9
1728984410000|2024-10-15 09:26:50|16096.58|16016.58|16094.25|16014.25|16096.67|16016.67|16094.25|16014.25|10
1728984420000|2024-10-15 09:27:00|16094.43|16014.43|16092.35|16012.35|16094.43|16014.43|16092.23|16012.23|10
1728984430000|2024-10-15 09:27:10|16092.44|16012.44|16093.86|16013.86|16093.86|16013.86|16092.44|16012.44|8
1728984440000|2024-10-15 09:27:20|16093.71|16013.71|16094.78|16014.78|16094.78|16014.78|16093.7|16013.7|10
1728984450000|2024-10-15 09:27:30|16094.93|16014.93|16095.06|16015.06|16095.31|16015.31|16094.93|16014.93|8
1728984460000|2024-10-15 09:27:40|16095.56|16015.56|16095.76|16015.76|16096.29|16016.29|16095.56|16015.56|9
1728984470000|2024-10-15 09:27:50|16094.65|16014.65|16094.56|16014.56|16094.9|16014.9|16094.47|16014.47|10
1728984480000|2024-10-15 09:28:00|16094.34|16014.34|16093.79|16013.79|16094.39|16014.39|16093.34|16013.34|7
1728984490000|2024-10-15 09:28:10|16093.63|16013.63|16095.83|16015.83|16095.83|16015.83|16093.62|16013.62|8
1728984500000|2024-10-15 09:28:20|16095.9|16015.9|16096.37|16016.37|16096.37|16016.37|16095.43|16015.43|8
1728984510000|2024-10-15 09:28:30|16096.12|16016.12|16095.83|16015.83|16096.49|16016.49|16095.83|16015.83|9
1728984520000|2024-10-15 09:28:40|16095.58|16015.58|16096.03|16016.03|16096.11|16016.11|16095.27|16015.27|9
1728984530000|2024-10-15 09:28:50|16096.06|16016.06|16096.34|16016.34|16096.62|16016.62|16096.06|16016.06|8
1728984540000|2024-10-15 09:29:00|16096.46|16016.46|16096.59|16016.59|16096.59|16016.59|16096.46|16016.46|7
1728984550000|2024-10-15 09:29:10|16096.83|16016.83|16094.99|16014.99|16096.95|16016.95|16094.87|16014.87|8
1728984560000|2024-10-15 09:29:20|16095.25|16015.25|16096.01|16016.01|16096.01|16016.01|16095.25|16015.25|9
1728984570000|2024-10-15 09:29:30|16096.03|16016.03|16094.53|16014.53|16096.06|16016.06|16094.53|16014.53|9
1728984580000|2024-10-15 09:29:40|16094.59|16014.59|16094.74|16014.74|16094.85|16014.85|16094.49|16014.49|10
1728984590000|2024-10-15 09:29:50|16094.78|16014.78|16094.87|16014.87|16094.88|16014.88|16094.78|16014.78|8
1728984600000|2024-10-15 09:30:00|16092.17|16012.17|16091.14|16011.14|16092.17|16012.17|16091.1|16011.1|8
1728984610000|2024-10-15 09:30:10|16091.83|16011.83|16090.22|16010.22|16091.83|16011.83|16090.02|16010.02|9
1728984620000|2024-10-15 09:30:20|16091.83|16011.83|16088.83|16008.83|16094.58|16014.58|16088.83|16008.83|10
1728984630000|2024-10-15 09:30:30|16088.56|16008.56|16086.9|16006.9|16088.56|16008.56|16086.87|16006.87|10
1728984640000|2024-10-15 09:30:40|16086.91|16006.91|16085.12|16005.12|16086.91|16006.91|16085.12|16005.12|7
1728984650000|2024-10-15 09:30:50|16085.36|16005.36|16086.46|16006.46|16086.46|16006.46|16085.35|16005.35|9
1728984660000|2024-10-15 09:31:00|16086.92|16006.92|16090.02|16010.02|16090.02|16010.02|16086.92|16006.92|9
1728984670000|2024-10-15 09:31:10|16090.06|16010.06|16090.61|16010.61|16090.61|16010.61|16089.38|16009.38|9
1728984680000|2024-10-15 09:31:20|16090.5|16010.5|16091.23|16011.23|16092.13|16012.13|16090.5|16010.5|10
1728984690000|2024-10-15 09:31:30|16091.26|16011.26|16092.23|16012.23|16092.5|16012.5|16090.96|16010.96|10
1728984700000|2024-10-15 09:31:40|16092.58|16012.58|16092.42|16012.42|16092.58|16012.58|16092.17|16012.17|7
1728984710000|2024-10-15 09:31:50|16092.41|16012.41|16092.9|16012.9|16092.9|16012.9|16092.16|16012.16|8
1728984720000|2024-10-15 09:32:00|16093.08|16013.08|16094.85|16014.85|16095.69|16015.69|16093.08|16013.08|10
1728984730000|2024-10-15 09:32:10|16095.61|16015.61|16097.88|16017.88|16097.88|16017.88|16095.61|16015.61|10
1728984740000|2024-10-15 09:32:20|16098.92|16018.92|16101.83|16021.83|16101.83|16021.83|16098.92|16018.92|9
1728984750000|2024-10-15 09:32:30|16101.84|16021.84|16104.45|16024.45|16104.45|16024.45|16101.84|16021.84|10
1728984760000|2024-10-15 09:32:40|16104.79|16024.79|16105.76|16025.76|16105.76|16025.76|16104.55|16024.55|10
1728984770000|2024-10-15 09:32:50|16105.78|16025.78|16106.38|16026.38|16106.48|16026.48|16105.78|16025.78|9
1728984780000|2024-10-15 09:33:00|16106.41|16026.41|16107.66|16027.66|16107.68|16027.68|16106.36|16026.36|9
1728984790000|2024-10-15 09:33:10|16107.64|16027.64|16106.74|16026.74|16107.64|16027.64|16106.57|16026.57|10
1728984800000|2024-10-15 09:33:20|16106.56|16026.56|16106.92|16026.92|16107.49|16027.49|16106.56|16026.56|10
1728984810000|2024-10-15 09:33:30|16105.81|16025.81|16105.74|16025.74|16106.32|16026.32|16105.5|16025.5|8
1728984820000|2024-10-15 09:33:40|16105.73|16025.73|16112.62|16032.62|16112.62|16032.62|16105.73|16025.73|9
1728984830000|2024-10-15 09:33:50|16112.61|16032.61|16115.23|16035.23|16115.23|16035.23|16112.61|16032.61|9
1728984840000|2024-10-15 09:34:00|16114.98|16034.98|16116.94|16036.94|16116.94|16036.94|16114.97|16034.97|10
1728984850000|2024-10-15 09:34:10|16116.92|16036.92|16117.56|16037.56|16117.56|16037.56|16116.29|16036.29|10
1728984860000|2024-10-15 09:34:20|16117.71|16037.71|16117.67|16037.67|16118.04|16038.04|16116.85|16036.85|10
1728984870000|2024-10-15 09:34:30|16117.66|16037.66|16118|16038|16118.02|16038.02|16117.6|16037.6|10
1728984880000|2024-10-15 09:34:40|16118.05|16038.05|16117.44|16037.44|16118.18|16038.18|16117.44|16037.44|8
1728984890000|2024-10-15 09:34:50|16117.43|16037.43|16118.45|16038.45|16118.45|16038.45|16117.43|16037.43|9
1728984900000|2024-10-15 09:35:00|16118.39|16038.39|16119.17|16039.17|16119.53|16039.53|16118.37|16038.37|7
1728984910000|2024-10-15 09:35:10|16119.03|16039.03|16118.83|16038.83|16119.39|16039.39|16118.83|16038.83|6
1728984920000|2024-10-15 09:35:20|16118.54|16038.54|16117.91|16037.91|16118.64|16038.64|16117.61|16037.61|10
1728984930000|2024-10-15 09:35:30|16118.01|16038.01|16116|16036|16118.01|16038.01|16116|16036|9
1728984940000|2024-10-15 09:35:40|16115.93|16035.93|16114.8|16034.8|16115.98|16035.98|16114.33|16034.33|9
1728984950000|2024-10-15 09:35:50|16114.79|16034.79|16114.57|16034.57|16114.79|16034.79|16114.37|16034.37|6
1728984960000|2024-10-15 09:36:00|16114.73|16034.73|16114.73|16034.73|16114.74|16034.74|16114.45|16034.45|7
1728984970000|2024-10-15 09:36:10|16114.71|16034.71|16113.26|16033.26|16114.72|16034.72|16113.18|16033.18|8
1728984980000|2024-10-15 09:36:20|16113.23|16033.23|16112.86|16032.86|16113.23|16033.23|16112.77|16032.77|8
1728984990000|2024-10-15 09:36:30|16112.81|16032.81|16111.25|16031.25|16113.14|16033.14|16111.25|16031.25|8
1728985000000|2024-10-15 09:36:40|16111.75|16031.75|16111.97|16031.97|16111.97|16031.97|16111.72|16031.72|8
1728985010000|2024-10-15 09:36:50|16112.08|16032.08|16112|16032|16112.15|16032.15|16111.98|16031.98|9
1728985020000|2024-10-15 09:37:00|16112.01|16032.01|16111.58|16031.58|16112.48|16032.48|16111.58|16031.58|8
1728985030000|2024-10-15 09:37:10|16111.59|16031.59|16110.61|16030.61|16111.87|16031.87|16110.61|16030.61|8
1728985040000|2024-10-15 09:37:20|16111.08|16031.08|16108.38|16028.38|16111.09|16031.09|16108.38|16028.38|10
1728985050000|2024-10-15 09:37:30|16108.37|16028.37|16106.04|16026.04|16108.37|16028.37|16105.95|16025.95|8
1728985060000|2024-10-15 09:37:40|16105.76|16025.76|16101.5|16021.5|16105.76|16025.76|16101.5|16021.5|9
1728985070000|2024-10-15 09:37:50|16101.45|16021.45|16101.93|16021.93|16101.93|16021.93|16101.45|16021.45|7
1728985080000|2024-10-15 09:38:00|16101.94|16021.94|16102.2|16022.2|16102.27|16022.27|16101.45|16021.45|7
1728985090000|2024-10-15 09:38:10|16102.19|16022.19|16101.17|16021.17|16102.19|16022.19|16101.02|16021.02|7
1728985100000|2024-10-15 09:38:20|16101.18|16021.18|16100.24|16020.24|16101.19|16021.19|16100.2|16020.2|7
1728985110000|2024-10-15 09:38:30|16100.22|16020.22|16099.75|16019.75|16100.22|16020.22|16099.46|16019.46|10
1728985120000|2024-10-15 09:38:40|16099.51|16019.51|16099.95|16019.95|16101.42|16021.42|16099.23|16019.23|9
1728985130000|2024-10-15 09:38:50|16100.2|16020.2|16100.39|16020.39|16100.43|16020.43|16100.2|16020.2|9
1728985140000|2024-10-15 09:39:00|16100.37|16020.37|16100.39|16020.39|16100.46|16020.46|16100.27|16020.27|7
1728985150000|2024-10-15 09:39:10|16100.4|16020.4|16100.92|16020.92|16100.98|16020.98|16100.02|16020.02|9
1728985160000|2024-10-15 09:39:20|16100.73|16020.73|16100.23|16020.23|16100.73|16020.73|16099.5|16019.5|9
1728985170000|2024-10-15 09:39:30|16100.19|16020.19|16101.12|16021.12|16101.12|16021.12|16100.17|16020.17|8
1728985180000|2024-10-15 09:39:40|16100.96|16020.96|16101.34|16021.34|16101.47|16021.47|16100.58|16020.58|10
1728985190000|2024-10-15 09:39:50|16101.37|16021.37|16101.48|16021.48|16101.48|16021.48|16101.37|16021.37|6
1728985200000|2024-10-15 09:40:00|16102|16022|16100.95|16020.95|16102|16022|16100.94|16020.94|9
1728985210000|2024-10-15 09:40:10|16101.36|16021.36|16100.54|16020.54|16101.37|16021.37|16100.21|16020.21|9
1728985220000|2024-10-15 09:40:20|16099.89|16019.89|16100.23|16020.23|16100.23|16020.23|16099.29|16019.29|9
1728985230000|2024-10-15 09:40:30|16100.02|16020.02|16101.27|16021.27|16101.39|16021.39|16100.02|16020.02|10
1728985240000|2024-10-15 09:40:40|16101.9|16021.9|16101.89|16021.89|16101.92|16021.92|16101.74|16021.74|7
1728985250000|2024-10-15 09:40:50|16101.51|16021.51|16101.1|16021.1|16101.61|16021.61|16101.09|16021.09|9
1728985260000|2024-10-15 09:41:00|16101.08|16021.08|16098.42|16018.42|16101.08|16021.08|16098.42|16018.42|10
1728985270000|2024-10-15 09:41:10|16098.21|16018.21|16095.49|16015.49|16098.29|16018.29|16095.49|16015.49|10
1728985280000|2024-10-15 09:41:20|16095.51|16015.51|16093.75|16013.75|16095.53|16015.53|16093.74|16013.74|9
1728985290000|2024-10-15 09:41:30|16094|16014|16093.06|16013.06|16094|16014|16093.06|16013.06|8
1728985300000|2024-10-15 09:41:40|16093.15|16013.15|16093.62|16013.62|16093.62|16013.62|16093.06|16013.06|9
1728985310000|2024-10-15 09:41:50|16093.61|16013.61|16093.25|16013.25|16093.61|16013.61|16092.64|16012.64|10
1728985320000|2024-10-15 09:42:00|16093.32|16013.32|16092.84|16012.84|16093.73|16013.73|16092.84|16012.84|9
1728985330000|2024-10-15 09:42:10|16092.83|16012.83|16092.35|16012.35|16092.83|16012.83|16092.33|16012.33|8
1728985340000|2024-10-15 09:42:20|16092.37|16012.37|16092.1|16012.1|16092.39|16012.39|16092.1|16012.1|6
1728985350000|2024-10-15 09:42:30|16092.39|16012.39|16089.05|16009.05|16092.39|16012.39|16088.78|16008.78|10
1728985360000|2024-10-15 09:42:40|16089.04|16009.04|16087.55|16007.55|16089.04|16009.04|16087.52|16007.52|8
1728985370000|2024-10-15 09:42:50|16087.56|16007.56|16087.01|16007.01|16087.56|16007.56|16086.99|16006.99|7
1728985380000|2024-10-15 09:43:00|16087.03|16007.03|16088.42|16008.42|16088.82|16008.82|16087.03|16007.03|8
1728985390000|2024-10-15 09:43:10|16088.45|16008.45|16088.95|16008.95|16089.01|16009.01|16088.43|16008.43|7
1728985400000|2024-10-15 09:43:20|16089.04|16009.04|16089.45|16009.45|16089.93|16009.93|16089.04|16009.04|9
1728985410000|2024-10-15 09:43:30|16089.44|16009.44|16089.72|16009.72|16089.81|16009.81|16089.44|16009.44|7
1728985420000|2024-10-15 09:43:40|16089.71|16009.71|16089.2|16009.2|16089.71|16009.71|16089.19|16009.19|8
1728985430000|2024-10-15 09:43:50|16089.38|16009.38|16089.09|16009.09|16089.38|16009.38|16089.05|16009.05|7
1728985440000|2024-10-15 09:44:00|16089.11|16009.11|16089.2|16009.2|16089.23|16009.23|16088.68|16008.68|7
1728985450000|2024-10-15 09:44:10|16089.25|16009.25|16089.53|16009.53|16089.64|16009.64|16089.25|16009.25|9
1728985460000|2024-10-15 09:44:20|16089.2|16009.2|16090.96|16010.96|16090.96|16010.96|16089.2|16009.2|8
1728985470000|2024-10-15 09:44:30|16090.98|16010.98|16091.59|16011.59|16091.59|16011.59|16090.98|16010.98|7
1728985480000|2024-10-15 09:44:40|16091.18|16011.18|16090.92|16010.92|16091.19|16011.19|16090.44|16010.44|10
1728985490000|2024-10-15 09:44:50|16090.6|16010.6|16091.24|16011.24|16091.24|16011.24|16090.59|16010.59|10
1728985500000|2024-10-15 09:45:00|16091.26|16011.26|16092.06|16012.06|16092.42|16012.42|16091.26|16011.26|10
1728985510000|2024-10-15 09:45:10|16091.97|16011.97|16092.72|16012.72|16092.97|16012.97|16091.89|16011.89|7
1728985520000|2024-10-15 09:45:20|16092.71|16012.71|16093.41|16013.41|16093.41|16013.41|16092.71|16012.71|7
1728985530000|2024-10-15 09:45:30|16093|16013|16093.35|16013.35|16093.35|16013.35|16092.96|16012.96|4
1728985540000|2024-10-15 09:45:40|16093.4|16013.4|16093.56|16013.56|16093.96|16013.96|16093.4|16013.4|7
1728985550000|2024-10-15 09:45:50|16093.57|16013.57|16093.9|16013.9|16094.01|16014.01|16093.52|16013.52|9
1728985560000|2024-10-15 09:46:00|16093.89|16013.89|16094.78|16014.78|16094.96|16014.96|16093.89|16013.89|10
1728985570000|2024-10-15 09:46:10|16094.96|16014.96|16095.09|16015.09|16095.09|16015.09|16094.54|16014.54|6
1728985580000|2024-10-15 09:46:20|16094.9|16014.9|16095.24|16015.24|16095.24|16015.24|16094.3|16014.3|9
1728985590000|2024-10-15 09:46:30|16095.22|16015.22|16094.9|16014.9|16095.27|16015.27|16094.79|16014.79|7
1728985600000|2024-10-15 09:46:40|16096.44|16016.44|16097.44|16017.44|16097.46|16017.46|16096.44|16016.44|8
1728985610000|2024-10-15 09:46:50|16097.42|16017.42|16096.57|16016.57|16097.45|16017.45|16096.57|16016.57|5
1728985620000|2024-10-15 09:47:00|16096.58|16016.58|16096.46|16016.46|16097|16017|16096.46|16016.46|9
1728985630000|2024-10-15 09:47:10|16096.58|16016.58|16097.07|16017.07|16097.91|16017.91|16096.5|16016.5|10
1728985640000|2024-10-15 09:47:20|16097.7|16017.7|16098.36|16018.36|16098.36|16018.36|16097.26|16017.26|10
1728985650000|2024-10-15 09:47:30|16098.32|16018.32|16098.94|16018.94|16100.04|16020.04|16098.32|16018.32|7
1728985660000|2024-10-15 09:47:40|16098.98|16018.98|16098.89|16018.89|16099.23|16019.23|16098.89|16018.89|8
1728985670000|2024-10-15 09:47:50|16098.97|16018.97|16098.91|16018.91|16098.97|16018.97|16098.86|16018.86|10
1728985680000|2024-10-15 09:48:00|16099.12|16019.12|16104.57|16024.57|16104.57|16024.57|16099.12|16019.12|10
1728985690000|2024-10-15 09:48:10|16105.08|16025.08|16105.6|16025.6|16106.19|16026.19|16105.08|16025.08|10
1728985700000|2024-10-15 09:48:20|16105.62|16025.62|16104.4|16024.4|16106.29|16026.29|16104.4|16024.4|9
1728985710000|2024-10-15 09:48:30|16104.34|16024.34|16104.39|16024.39|16104.39|16024.39|16104.26|16024.26|9
1728985720000|2024-10-15 09:48:40|16104.63|16024.63|16103.8|16023.8|16104.63|16024.63|16103.75|16023.75|8
1728985730000|2024-10-15 09:48:50|16104.58|16024.58|16104.59|16024.59|16104.61|16024.61|16104.58|16024.58|8
1728985740000|2024-10-15 09:49:00|16105.41|16025.41|16106.57|16026.57|16106.57|16026.57|16105.41|16025.41|8
1728985750000|2024-10-15 09:49:10|16106.59|16026.59|16107.58|16027.58|16107.58|16027.58|16106.59|16026.59|8
1728985760000|2024-10-15 09:49:20|16107.61|16027.61|16108.88|16028.88|16108.91|16028.91|16107.61|16027.61|9
1728985770000|2024-10-15 09:49:30|16108.91|16028.91|16109.67|16029.67|16109.67|16029.67|16108.78|16028.78|9
1728985780000|2024-10-15 09:49:40|16110.96|16030.96|16112.5|16032.5|16112.5|16032.5|16110.96|16030.96|9
1728985790000|2024-10-15 09:49:50|16112.52|16032.52|16113.33|16033.33|16113.34|16033.34|16112.52|16032.52|7
1728985800000|2024-10-15 09:50:00|16113.8|16033.8|16114.01|16034.01|16114.02|16034.02|16113.8|16033.8|8
1728985810000|2024-10-15 09:50:10|16113.96|16033.96|16113.96|16033.96|16113.96|16033.96|16113.92|16033.92|7
1728985820000|2024-10-15 09:50:20|16113.98|16033.98|16113.3|16033.3|16113.98|16033.98|16113.3|16033.3|10
1728985830000|2024-10-15 09:50:30|16113.26|16033.26|16113.44|16033.44|16113.45|16033.45|16112.78|16032.78|10
1728985840000|2024-10-15 09:50:40|16113.43|16033.43|16113.78|16033.78|16113.89|16033.89|16113.43|16033.43|5
1728985850000|2024-10-15 09:50:50|16113.79|16033.79|16113.82|16033.82|16113.99|16033.99|16113.63|16033.63|9
1728985860000|2024-10-15 09:51:00|16113.86|16033.86|16115.11|16035.11|16115.11|16035.11|16113.56|16033.56|9
1728985870000|2024-10-15 09:51:10|16115.15|16035.15|16117.27|16037.27|16117.45|16037.45|16115.15|16035.15|9
1728985880000|2024-10-15 09:51:20|16118.61|16038.61|16113.13|16033.13|16118.66|16038.66|16113.13|16033.13|9
1728985890000|2024-10-15 09:51:30|16113.21|16033.21|16113.04|16033.04|16113.21|16033.21|16113.04|16033.04|9
1728985900000|2024-10-15 09:51:40|16112.98|16032.98|16113.59|16033.59|16113.59|16033.59|16112.82|16032.82|8
1728985910000|2024-10-15 09:51:50|16114.08|16034.08|16115.48|16035.48|16115.48|16035.48|16114.08|16034.08|9
1728985920000|2024-10-15 09:52:00|16115.49|16035.49|16114.98|16034.98|16115.49|16035.49|16114.98|16034.98|8
1728985930000|2024-10-15 09:52:10|16114.97|16034.97|16113.77|16033.77|16114.97|16034.97|16113.77|16033.77|9
1728985940000|2024-10-15 09:52:20|16113.76|16033.76|16112.38|16032.38|16113.76|16033.76|16112.37|16032.37|9
1728985950000|2024-10-15 09:52:30|16112.37|16032.37|16109.77|16029.77|16112.37|16032.37|16109.49|16029.49|10
1728985960000|2024-10-15 09:52:40|16109.8|16029.8|16108.16|16028.16|16109.8|16029.8|16108.16|16028.16|9
1728985970000|2024-10-15 09:52:50|16107.98|16027.98|16108.81|16028.81|16108.81|16028.81|16107.86|16027.86|9
1728985980000|2024-10-15 09:53:00|16108.79|16028.79|16107.86|16027.86|16108.79|16028.79|16107.74|16027.74|8
1728985990000|2024-10-15 09:53:10|16108.17|16028.17|16109.33|16029.33|16109.33|16029.33|16108.17|16028.17|7
1728986000000|2024-10-15 09:53:20|16109.32|16029.32|16111.01|16031.01|16111.01|16031.01|16109.29|16029.29|9
1728986010000|2024-10-15 09:53:30|16110.71|16030.71|16110.36|16030.36|16110.71|16030.71|16109.98|16029.98|9
1728986020000|2024-10-15 09:53:40|16110.68|16030.68|16110.93|16030.93|16110.93|16030.93|16110.55|16030.55|9
1728986030000|2024-10-15 09:53:50|16110.75|16030.75|16110.94|16030.94|16110.95|16030.95|16110.75|16030.75|8
1728986040000|2024-10-15 09:54:00|16110.95|16030.95|16109.59|16029.59|16110.95|16030.95|16109.59|16029.59|10
1728986050000|2024-10-15 09:54:10|16109.58|16029.58|16108.25|16028.25|16109.94|16029.94|16108.25|16028.25|10
1728986060000|2024-10-15 09:54:20|16108.31|16028.31|16108.58|16028.58|16108.74|16028.74|16108.31|16028.31|9
1728986070000|2024-10-15 09:54:30|16109.1|16029.1|16108.76|16028.76|16109.13|16029.13|16108.76|16028.76|8
1728986080000|2024-10-15 09:54:40|16108.7|16028.7|16108.16|16028.16|16108.7|16028.7|16106.88|16026.88|10
1728986090000|2024-10-15 09:54:50|16108.12|16028.12|16107.92|16027.92|16108.46|16028.46|16107.78|16027.78|10
1728986100000|2024-10-15 09:55:00|16107.47|16027.47|16104.16|16024.16|16107.47|16027.47|16104.03|16024.03|10
1728986110000|2024-10-15 09:55:10|16104.11|16024.11|16105.37|16025.37|16105.86|16025.86|16102.74|16022.74|9
1728986120000|2024-10-15 09:55:20|16105.71|16025.71|16104.82|16024.82|16105.71|16025.71|16104.56|16024.56|8
1728986130000|2024-10-15 09:55:30|16104.37|16024.37|16103.71|16023.71|16104.95|16024.95|16103.48|16023.48|10
1728986140000|2024-10-15 09:55:40|16103.69|16023.69|16104.02|16024.02|16104.02|16024.02|16103.43|16023.43|9
1728986150000|2024-10-15 09:55:50|16104.06|16024.06|16102.4|16022.4|16104.09|16024.09|16102.38|16022.38|9
1728986160000|2024-10-15 09:56:00|16102.44|16022.44|16101.98|16021.98|16102.81|16022.81|16101.98|16021.98|8
1728986170000|2024-10-15 09:56:10|16101.96|16021.96|16101.72|16021.72|16101.96|16021.96|16101.72|16021.72|8
1728986180000|2024-10-15 09:56:20|16103.1|16023.1|16102.52|16022.52|16103.1|16023.1|16102.3|16022.3|8
1728986190000|2024-10-15 09:56:30|16102.29|16022.29|16102.09|16022.09|16102.72|16022.72|16101.51|16021.51|9
1728986200000|2024-10-15 09:56:40|16102.12|16022.12|16102.26|16022.26|16102.56|16022.56|16102.11|16022.11|10
1728986210000|2024-10-15 09:56:50|16102.27|16022.27|16102.54|16022.54|16102.54|16022.54|16101.94|16021.94|8
1728986220000|2024-10-15 09:57:00|16102.53|16022.53|16101.84|16021.84|16102.53|16022.53|16101.83|16021.83|10
1728986230000|2024-10-15 09:57:10|16101.88|16021.88|16101.28|16021.28|16101.9|16021.9|16101.09|16021.09|10
1728986240000|2024-10-15 09:57:20|16101.26|16021.26|16102.06|16022.06|16102.06|16022.06|16101.26|16021.26|8
1728986250000|2024-10-15 09:57:30|16101.54|16021.54|16101.41|16021.41|16102|16022|16101.41|16021.41|9
1728986260000|2024-10-15 09:57:40|16101.01|16021.01|16097.06|16017.06|16101.01|16021.01|16096.82|16016.82|9
1728986270000|2024-10-15 09:57:50|16097|16017|16095.65|16015.65|16097|16017|16095.65|16015.65|10
1728986280000|2024-10-15 09:58:00|16095.62|16015.62|16094.91|16014.91|16095.64|16015.64|16094.91|16014.91|8
1728986290000|2024-10-15 09:58:10|16094.88|16014.88|16093.39|16013.39|16094.88|16014.88|16093.37|16013.37|9
1728986300000|2024-10-15 09:58:20|16093.36|16013.36|16093.23|16013.23|16093.38|16013.38|16093.21|16013.21|10
1728986310000|2024-10-15 09:58:30|16093.22|16013.22|16092.35|16012.35|16093.23|16013.23|16092.35|16012.35|8
1728986320000|2024-10-15 09:58:40|16091.41|16011.41|16091.79|16011.79|16091.79|16011.79|16091.41|16011.41|10
1728986330000|2024-10-15 09:58:50|16091.41|16011.41|16091.43|16011.43|16091.74|16011.74|16091.41|16011.41|10
1728986340000|2024-10-15 09:59:00|16091.57|16011.57|16091.86|16011.86|16092.36|16012.36|16091.57|16011.57|9
1728986350000|2024-10-15 09:59:10|16091.84|16011.84|16091.01|16011.01|16091.84|16011.84|16090.64|16010.64|9
1728986360000|2024-10-15 09:59:20|16090.23|16010.23|16090.03|16010.03|16090.24|16010.24|16089.95|16009.95|10
1728986370000|2024-10-15 09:59:30|16089.99|16009.99|16086.97|16006.97|16090.16|16010.16|16086.97|16006.97|10
1728986380000|2024-10-15 09:59:40|16086.98|16006.98|16087.75|16007.75|16087.79|16007.79|16086.82|16006.82|9
1728986390000|2024-10-15 09:59:50|16087.58|16007.58|16088.01|16008.01|16088.09|16008.09|16087.49|16007.49|9
1728986400000|2024-10-15 10:00:00|16087.55|16007.55|16086.01|16006.01|16087.55|16007.55|16085.76|16005.76|10
1728986410000|2024-10-15 10:00:10|16086.28|16006.28|16088.08|16008.08|16088.08|16008.08|16086.07|16006.07|9
1728986420000|2024-10-15 10:00:20|16088.13|16008.13|16089.34|16009.34|16089.34|16009.34|16088.13|16008.13|10
1728986430000|2024-10-15 10:00:30|16089.33|16009.33|16089.68|16009.68|16089.68|16009.68|16089.33|16009.33|10
1728986440000|2024-10-15 10:00:40|16089.24|16009.24|16089.35|16009.35|16089.67|16009.67|16089.24|16009.24|8
1728986450000|2024-10-15 10:00:50|16089.49|16009.49|16090.92|16010.92|16090.92|16010.92|16089.42|16009.42|6
1728986460000|2024-10-15 10:01:00|16090.91|16010.91|16091.45|16011.45|16091.45|16011.45|16090.76|16010.76|8
1728986470000|2024-10-15 10:01:10|16091.46|16011.46|16091.43|16011.43|16091.46|16011.46|16091.23|16011.23|9
1728986480000|2024-10-15 10:01:20|16091.42|16011.42|16091.57|16011.57|16091.61|16011.61|16091.42|16011.42|10
1728986490000|2024-10-15 10:01:30|16091.11|16011.11|16090.46|16010.46|16091.11|16011.11|16090.46|16010.46|10
1728986500000|2024-10-15 10:01:40|16090.39|16010.39|16089.27|16009.27|16090.39|16010.39|16088.89|16008.89|10
1728986510000|2024-10-15 10:01:50|16089.13|16009.13|16088.9|16008.9|16089.16|16009.16|16088.7|16008.7|9
1728986520000|2024-10-15 10:02:00|16088.88|16008.88|16089.82|16009.82|16089.82|16009.82|16088.88|16008.88|9
1728986530000|2024-10-15 10:02:10|16090.51|16010.51|16090.68|16010.68|16090.68|16010.68|16090.41|16010.41|9
1728986540000|2024-10-15 10:02:20|16091.44|16011.44|16090.77|16010.77|16091.71|16011.71|16090.26|16010.26|10
1728986550000|2024-10-15 10:02:30|16090.74|16010.74|16090.86|16010.86|16091.12|16011.12|16090.68|16010.68|9
1728986560000|2024-10-15 10:02:40|16090.17|16010.17|16089.48|16009.48|16090.17|16010.17|16089.48|16009.48|10
1728986570000|2024-10-15 10:02:50|16089.61|16009.61|16089.45|16009.45|16089.76|16009.76|16089.44|16009.44|10
1728986580000|2024-10-15 10:03:00|16089.73|16009.73|16091.42|16011.42|16091.5|16011.5|16089.73|16009.73|8
1728986590000|2024-10-15 10:03:10|16091.47|16011.47|16092.89|16012.89|16092.89|16012.89|16091.47|16011.47|9
1728986600000|2024-10-15 10:03:20|16092.98|16012.98|16094.47|16014.47|16094.8|16014.8|16092.98|16012.98|9
1728986610000|2024-10-15 10:03:30|16094.4|16014.4|16094.58|16014.58|16094.61|16014.61|16094.37|16014.37|8
1728986620000|2024-10-15 10:03:40|16094.57|16014.57|16095.28|16015.28|16095.28|16015.28|16094.57|16014.57|10
1728986630000|2024-10-15 10:03:50|16095.29|16015.29|16095.47|16015.47|16095.58|16015.58|16095.22|16015.22|8
1728986640000|2024-10-15 10:04:00|16095.29|16015.29|16095.54|16015.54|16095.59|16015.59|16095.29|16015.29|8
1728986650000|2024-10-15 10:04:10|16095.6|16015.6|16096.54|16016.54|16096.63|16016.63|16095.23|16015.23|9
1728986660000|2024-10-15 10:04:20|16096.16|16016.16|16095.69|16015.69|16096.23|16016.23|16095.49|16015.49|7
1728986670000|2024-10-15 10:04:30|16095.7|16015.7|16097.05|16017.05|16097.05|16017.05|16095.7|16015.7|8
1728986680000|2024-10-15 10:04:40|16098.44|16018.44|16098.66|16018.66|16098.66|16018.66|16098.44|16018.44|6
1728986690000|2024-10-15 10:04:50|16099.13|16019.13|16098.63|16018.63|16099.16|16019.16|16098.63|16018.63|10
1728986700000|2024-10-15 10:05:00|16098.46|16018.46|16095.93|16015.93|16099.04|16019.04|16095.73|16015.73|10
1728986710000|2024-10-15 10:05:10|16095.14|16015.14|16093.73|16013.73|16095.14|16015.14|16093.73|16013.73|10
1728986720000|2024-10-15 10:05:20|16094.05|16014.05|16093.89|16013.89|16094.05|16014.05|16093.86|16013.86|8
1728986730000|2024-10-15 10:05:30|16093.91|16013.91|16093.89|16013.89|16094.3|16014.3|16093.83|16013.83|10
1728986740000|2024-10-15 10:05:40|16094.5|16014.5|16094.9|16014.9|16094.91|16014.91|16094.42|16014.42|9
1728986750000|2024-10-15 10:05:50|16094.75|16014.75|16096.35|16016.35|16096.35|16016.35|16094.75|16014.75|9
1728986760000|2024-10-15 10:06:00|16096.36|16016.36|16095.22|16015.22|16096.36|16016.36|16095.22|16015.22|9
1728986770000|2024-10-15 10:06:10|16095.21|16015.21|16095.1|16015.1|16095.27|16015.27|16095.09|16015.09|9
1728986780000|2024-10-15 10:06:20|16093.35|16013.35|16091.97|16011.97|16093.35|16013.35|16091.97|16011.97|9
1728986790000|2024-10-15 10:06:30|16091.56|16011.56|16091.6|16011.6|16091.71|16011.71|16091.31|16011.31|8
1728986800000|2024-10-15 10:06:40|16090.57|16010.57|16089.6|16009.6|16090.57|16010.57|16089.6|16009.6|8
1728986810000|2024-10-15 10:06:50|16089.58|16009.58|16087.59|16007.59|16089.59|16009.59|16086.93|16006.93|7
1728986820000|2024-10-15 10:07:00|16087.73|16007.73|16085.81|16005.81|16088.29|16008.29|16085.81|16005.81|9
1728986830000|2024-10-15 10:07:10|16085.77|16005.77|16085.73|16005.73|16085.81|16005.81|16085.68|16005.68|8
1728986840000|2024-10-15 10:07:20|16085.74|16005.74|16084.03|16004.03|16085.74|16005.74|16083.73|16003.73|9
1728986850000|2024-10-15 10:07:30|16083.98|16003.98|16083.4|16003.4|16084.02|16004.02|16083.39|16003.39|10
1728986860000|2024-10-15 10:07:40|16083.38|16003.38|16079.5|15999.5|16083.38|16003.38|16079.5|15999.5|9
1728986870000|2024-10-15 10:07:50|16079.49|15999.49|16081.64|16001.64|16081.81|16001.81|16079.45|15999.45|9
1728986880000|2024-10-15 10:08:00|16081.7|16001.7|16081.06|16001.06|16081.7|16001.7|16080.97|16000.97|10
1728986890000|2024-10-15 10:08:10|16081.07|16001.07|16081.35|16001.35|16081.35|16001.35|16081.03|16001.03|8
1728986900000|2024-10-15 10:08:20|16081.3|16001.3|16078.97|15998.97|16081.43|16001.43|16078.94|15998.94|9
1728986910000|2024-10-15 10:08:30|16078.96|15998.96|16077.88|15997.88|16078.96|15998.96|16077.88|15997.88|9
1728986920000|2024-10-15 10:08:40|16077.79|15997.79|16076.23|15996.23|16077.79|15997.79|16076.23|15996.23|10
1728986930000|2024-10-15 10:08:50|16076.19|15996.19|16075.92|15995.92|16076.19|15996.19|16075.92|15995.92|10
1728986940000|2024-10-15 10:09:00|16075.93|15995.93|16077.39|15997.39|16078.05|15998.05|16075.92|15995.92|10
1728986950000|2024-10-15 10:09:10|16076.92|15996.92|16077.68|15997.68|16077.68|15997.68|16076.89|15996.89|8
1728986960000|2024-10-15 10:09:20|16078.1|15998.1|16078.26|15998.26|16078.27|15998.27|16078.1|15998.1|9
1728986970000|2024-10-15 10:09:30|16078.58|15998.58|16078.37|15998.37|16078.6|15998.6|16078.36|15998.36|8
1728986980000|2024-10-15 10:09:40|16078.36|15998.36|16078.5|15998.5|16078.8|15998.8|16078.36|15998.36|9
1728986990000|2024-10-15 10:09:50|16078.48|15998.48|16078.69|15998.69|16078.7|15998.7|16078.48|15998.48|8
1728987000000|2024-10-15 10:10:00|16079.34|15999.34|16078.29|15998.29|16079.34|15999.34|16078.2|15998.2|10
1728987010000|2024-10-15 10:10:10|16078.31|15998.31|16078.6|15998.6|16078.6|15998.6|16078.15|15998.15|9
1728987020000|2024-10-15 10:10:20|16078.61|15998.61|16077.2|15997.2|16078.61|15998.61|16077.2|15997.2|9
1728987030000|2024-10-15 10:10:30|16077.07|15997.07|16077.15|15997.15|16077.28|15997.28|16076.91|15996.91|9
1728987040000|2024-10-15 10:10:40|16077.16|15997.16|16076.71|15996.71|16077.17|15997.17|16076.71|15996.71|5
1728987050000|2024-10-15 10:10:50|16076.7|15996.7|16073.9|15993.9|16076.7|15996.7|16073.89|15993.89|10
1728987060000|2024-10-15 10:11:00|16074.19|15994.19|16074.38|15994.38|16074.46|15994.46|16073.98|15993.98|7
1728987070000|2024-10-15 10:11:10|16074.37|15994.37|16075.57|15995.57|16075.57|15995.57|16074.21|15994.21|9
1728987080000|2024-10-15 10:11:20|16078.34|15998.34|16083.69|16003.69|16083.79|16003.79|16078.34|15998.34|10
1728987090000|2024-10-15 10:11:30|16083.73|16003.73|16083.94|16003.94|16083.94|16003.94|16083.62|16003.62|9
1728987100000|2024-10-15 10:11:40|16083.95|16003.95|16088.19|16008.19|16088.19|16008.19|16083.95|16003.95|7
1728987110000|2024-10-15 10:11:50|16089.94|16009.94|16090.11|16010.11|16090.64|16010.64|16089.94|16009.94|8
1728987120000|2024-10-15 10:12:00|16090.15|16010.15|16090.46|16010.46|16090.46|16010.46|16089.62|16009.62|9
1728987130000|2024-10-15 10:12:10|16090.19|16010.19|16095.1|16015.1|16095.23|16015.23|16090.19|16010.19|9
1728987140000|2024-10-15 10:12:20|16095.16|16015.16|16099.84|16019.84|16100.37|16020.37|16094.51|16014.51|10
1728987150000|2024-10-15 10:12:30|16100.12|16020.12|16100.75|16020.75|16100.75|16020.75|16100.12|16020.12|9
1728987160000|2024-10-15 10:12:40|16100.73|16020.73|16100.66|16020.66|16101.17|16021.17|16100.66|16020.66|10
1728987170000|2024-10-15 10:12:50|16100.48|16020.48|16101.01|16021.01|16101.09|16021.09|16100.48|16020.48|9
1728987180000|2024-10-15 10:13:00|16101|16021|16100.49|16020.49|16101|16021|16100.19|16020.19|8
1728987190000|2024-10-15 10:13:10|16100.4|16020.4|16100.49|16020.49|16100.49|16020.49|16100.35|16020.35|8
1728987200000|2024-10-15 10:13:20|16100.51|16020.51|16100.52|16020.52|16100.64|16020.64|16100.04|16020.04|9
1728987210000|2024-10-15 10:13:30|16100.6|16020.6|16101.68|16021.68|16101.68|16021.68|16100.41|16020.41|10
1728987220000|2024-10-15 10:13:40|16101.7|16021.7|16102.39|16022.39|16102.39|16022.39|16101.33|16021.33|9
1728987230000|2024-10-15 10:13:50|16102.56|16022.56|16102.47|16022.47|16102.56|16022.56|16102.43|16022.43|9
1728987240000|2024-10-15 10:14:00|16102.25|16022.25|16102.24|16022.24|16102.31|16022.31|16102.23|16022.23|7
1728987250000|2024-10-15 10:14:10|16102.51|16022.51|16101.95|16021.95|16102.51|16022.51|16101.93|16021.93|7
1728987260000|2024-10-15 10:14:20|16101.94|16021.94|16102.57|16022.57|16102.57|16022.57|16101.94|16021.94|8
1728987270000|2024-10-15 10:14:30|16102.56|16022.56|16102.1|16022.1|16102.56|16022.56|16102.1|16022.1|8
1728987280000|2024-10-15 10:14:40|16102.23|16022.23|16102.35|16022.35|16102.43|16022.43|16102.23|16022.23|7
1728987290000|2024-10-15 10:14:50|16102.36|16022.36|16102.58|16022.58|16102.58|16022.58|16102.35|16022.35|6
1728987300000|2024-10-15 10:15:00|16102.6|16022.6|16101.68|16021.68|16102.61|16022.61|16101.64|16021.64|8
1728987310000|2024-10-15 10:15:10|16101.75|16021.75|16101.14|16021.14|16101.89|16021.89|16100.94|16020.94|9
1728987320000|2024-10-15 10:15:20|16101.25|16021.25|16100.15|16020.15|16101.41|16021.41|16100.02|16020.02|9
1728987330000|2024-10-15 10:15:30|16100.91|16020.91|16101.52|16021.52|16101.65|16021.65|16100.71|16020.71|7
1728987340000|2024-10-15 10:15:40|16101.61|16021.61|16104.81|16024.81|16105.39|16025.39|16101.5|16021.5|10
1728987350000|2024-10-15 10:15:50|16105.39|16025.39|16104.69|16024.69|16105.39|16025.39|16104.63|16024.63|9
1728987360000|2024-10-15 10:16:00|16105|16025|16104.6|16024.6|16105|16025|16104.58|16024.58|9
1728987370000|2024-10-15 10:16:10|16105.2|16025.2|16104.8|16024.8|16105.2|16025.2|16104.58|16024.58|9
1728987380000|2024-10-15 10:16:20|16104.79|16024.79|16109.72|16029.72|16109.82|16029.82|16104.79|16024.79|10
1728987390000|2024-10-15 10:16:30|16109.63|16029.63|16110.84|16030.84|16110.84|16030.84|16109.63|16029.63|9
1728987400000|2024-10-15 10:16:40|16111.49|16031.49|16112.3|16032.3|16112.71|16032.71|16111.49|16031.49|10
1728987410000|2024-10-15 10:16:50|16112.34|16032.34|16112.73|16032.73|16112.73|16032.73|16112.13|16032.13|9
1728987420000|2024-10-15 10:17:00|16112.79|16032.79|16115.02|16035.02|16115.95|16035.95|16112.79|16032.79|8
1728987430000|2024-10-15 10:17:10|16114.53|16034.53|16110.2|16030.2|16115.18|16035.18|16110.2|16030.2|9
1728987440000|2024-10-15 10:17:20|16110.21|16030.21|16110.24|16030.24|16110.24|16030.24|16110.04|16030.04|9
1728987450000|2024-10-15 10:17:30|16110.05|16030.05|16110.09|16030.09|16110.09|16030.09|16110.02|16030.02|7
1728987460000|2024-10-15 10:17:40|16110.08|16030.08|16110.07|16030.07|16110.08|16030.08|16110.07|16030.07|2
1728987470000|2024-10-15 10:17:50|16110.35|16030.35|16110.36|16030.36|16110.38|16030.38|16110.35|16030.35|5
1728987480000|2024-10-15 10:18:00|16109.82|16029.82|16110.82|16030.82|16110.82|16030.82|16109.82|16029.82|8
1728987490000|2024-10-15 10:18:10|16110.98|16030.98|16111.07|16031.07|16111.07|16031.07|16110.92|16030.92|8
1728987500000|2024-10-15 10:18:20|16115.14|16035.14|16110.77|16030.77|16115.15|16035.15|16110.77|16030.77|8
1728987510000|2024-10-15 10:18:30|16110.78|16030.78|16110.04|16030.04|16110.78|16030.78|16110.04|16030.04|9
1728987520000|2024-10-15 10:18:40|16110.03|16030.03|16110.06|16030.06|16110.06|16030.06|16109.96|16029.96|8
1728987530000|2024-10-15 10:18:50|16110.31|16030.31|16110.17|16030.17|16111.33|16031.33|16110.13|16030.13|9
1728987540000|2024-10-15 10:19:00|16111.12|16031.12|16110.43|16030.43|16111.12|16031.12|16110.38|16030.38|10
1728987550000|2024-10-15 10:19:10|16110.56|16030.56|16110.99|16030.99|16110.99|16030.99|16110.56|16030.56|9
1728987560000|2024-10-15 10:19:20|16111.01|16031.01|16110.16|16030.16|16111.01|16031.01|16110.16|16030.16|7
1728987570000|2024-10-15 10:19:30|16110.15|16030.15|16109.22|16029.22|16110.15|16030.15|16109.22|16029.22|8
1728987580000|2024-10-15 10:19:40|16109.23|16029.23|16108.74|16028.74|16109.27|16029.27|16108.7|16028.7|7
1728987590000|2024-10-15 10:19:50|16108.75|16028.75|16109.13|16029.13|16109.13|16029.13|16108.69|16028.69|10
1728987600000|2024-10-15 10:20:00|16109.15|16029.15|16107.73|16027.73|16109.15|16029.15|16107.2|16027.2|9
1728987610000|2024-10-15 10:20:10|16107.79|16027.79|16107.53|16027.53|16107.79|16027.79|16107.53|16027.53|9
1728987620000|2024-10-15 10:20:20|16108.25|16028.25|16106.65|16026.65|16108.25|16028.25|16106.65|16026.65|10
1728987630000|2024-10-15 10:20:30|16105.32|16025.32|16108.54|16028.54|16108.54|16028.54|16105.31|16025.31|8
1728987640000|2024-10-15 10:20:40|16109.28|16029.28|16109.12|16029.12|16109.28|16029.28|16109.04|16029.04|7
1728987650000|2024-10-15 10:20:50|16109.11|16029.11|16112.65|16032.65|16112.65|16032.65|16109.11|16029.11|10
1728987660000|2024-10-15 10:21:00|16112.66|16032.66|16113.18|16033.18|16113.22|16033.22|16112.19|16032.19|9
1728987670000|2024-10-15 10:21:10|16112.88|16032.88|16112.99|16032.99|16113|16033|16111.66|16031.66|7
1728987680000|2024-10-15 10:21:20|16113|16033|16113.17|16033.17|16113.17|16033.17|16113|16033|7
1728987690000|2024-10-15 10:21:30|16113.21|16033.21|16113.18|16033.18|16113.21|16033.21|16113.18|16033.18|6
1728987700000|2024-10-15 10:21:40|16113.14|16033.14|16113.75|16033.75|16113.75|16033.75|16112.97|16032.97|9
1728987710000|2024-10-15 10:21:50|16113.82|16033.82|16113.34|16033.34|16113.84|16033.84|16111.84|16031.84|10
1728987720000|2024-10-15 10:22:00|16113.09|16033.09|16113.85|16033.85|16114.35|16034.35|16113.09|16033.09|10
1728987730000|2024-10-15 10:22:10|16113.41|16033.41|16113.23|16033.23|16113.42|16033.42|16113.22|16033.22|7
1728987740000|2024-10-15 10:22:20|16113.24|16033.24|16112.14|16032.14|16113.24|16033.24|16112.14|16032.14|8
1728987750000|2024-10-15 10:22:30|16112.09|16032.09|16112.34|16032.34|16112.34|16032.34|16112.06|16032.06|9
1728987760000|2024-10-15 10:22:40|16112.4|16032.4|16113.71|16033.71|16113.71|16033.71|16112.4|16032.4|9
1728987770000|2024-10-15 10:22:50|16114.41|16034.41|16113.26|16033.26|16115.52|16035.52|16113.26|16033.26|8
1728987780000|2024-10-15 10:23:00|16113.32|16033.32|16114.32|16034.32|16114.49|16034.49|16113.32|16033.32|8
1728987790000|2024-10-15 10:23:10|16114.34|16034.34|16113.86|16033.86|16114.34|16034.34|16113.14|16033.14|10
1728987800000|2024-10-15 10:23:20|16113.87|16033.87|16115.43|16035.43|16115.43|16035.43|16113.85|16033.85|10
1728987810000|2024-10-15 10:23:30|16116.53|16036.53|16115.1|16035.1|16116.53|16036.53|16115.08|16035.08|10
1728987820000|2024-10-15 10:23:40|16115|16035|16114.94|16034.94|16115.14|16035.14|16114.94|16034.94|7
1728987830000|2024-10-15 10:23:50|16115.11|16035.11|16115.98|16035.98|16115.98|16035.98|16115.11|16035.11|6
1728987840000|2024-10-15 10:24:00|16115.99|16035.99|16119.7|16039.7|16120.12|16040.12|16115.99|16035.99|9
1728987850000|2024-10-15 10:24:10|16119.83|16039.83|16119.72|16039.72|16119.87|16039.87|16119.58|16039.58|8
1728987860000|2024-10-15 10:24:20|16119.61|16039.61|16119.12|16039.12|16119.64|16039.64|16118.76|16038.76|9
1728987870000|2024-10-15 10:24:30|16119.13|16039.13|16119.15|16039.15|16119.16|16039.16|16119.11|16039.11|8
1728987880000|2024-10-15 10:24:40|16119.14|16039.14|16120|16040|16120|16040|16118.88|16038.88|10
1728987890000|2024-10-15 10:24:50|16120.03|16040.03|16120.09|16040.09|16120.21|16040.21|16120.03|16040.03|6
1728987900000|2024-10-15 10:25:00|16120.1|16040.1|16120.41|16040.41|16120.45|16040.45|16120.1|16040.1|6
1728987910000|2024-10-15 10:25:10|16120.47|16040.47|16120.28|16040.28|16120.52|16040.52|16120.03|16040.03|8
1728987920000|2024-10-15 10:25:20|16120.21|16040.21|16118.87|16038.87|16120.22|16040.22|16118.56|16038.56|9
1728987930000|2024-10-15 10:25:30|16118.81|16038.81|16119.11|16039.11|16119.11|16039.11|16118.3|16038.3|8
1728987940000|2024-10-15 10:25:40|16119.12|16039.12|16118.64|16038.64|16119.14|16039.14|16118.64|16038.64|6
1728987950000|2024-10-15 10:25:50|16118.66|16038.66|16118.18|16038.18|16118.66|16038.66|16118.18|16038.18|6
1728987960000|2024-10-15 10:26:00|16118.17|16038.17|16118.26|16038.26|16118.26|16038.26|16118.17|16038.17|5
1728987970000|2024-10-15 10:26:10|16118.27|16038.27|16118.2|16038.2|16118.3|16038.3|16118.2|16038.2|7
1728987980000|2024-10-15 10:26:20|16118.07|16038.07|16116.48|16036.48|16118.1|16038.1|16116.48|16036.48|9
1728987990000|2024-10-15 10:26:30|16116.09|16036.09|16114.84|16034.84|16116.09|16036.09|16114.77|16034.77|8
1728988000000|2024-10-15 10:26:40|16114.82|16034.82|16114.86|16034.86|16114.9|16034.9|16114.81|16034.81|7
1728988010000|2024-10-15 10:26:50|16114.84|16034.84|16114.81|16034.81|16114.84|16034.84|16114.69|16034.69|8
1728988020000|2024-10-15 10:27:00|16114.82|16034.82|16112.92|16032.92|16114.86|16034.86|16112.8|16032.8|9
1728988030000|2024-10-15 10:27:10|16112.91|16032.91|16112.91|16032.91|16113.35|16033.35|16111.58|16031.58|9
1728988040000|2024-10-15 10:27:20|16112.95|16032.95|16114.22|16034.22|16114.65|16034.65|16112.92|16032.92|10
1728988050000|2024-10-15 10:27:30|16114.29|16034.29|16114.61|16034.61|16114.63|16034.63|16114.29|16034.29|10
1728988060000|2024-10-15 10:27:40|16114.44|16034.44|16115.92|16035.92|16115.92|16035.92|16114.44|16034.44|8
1728988070000|2024-10-15 10:27:50|16116.22|16036.22|16116.65|16036.65|16116.65|16036.65|16116.22|16036.22|8
1728988080000|2024-10-15 10:28:00|16116.66|16036.66|16116.77|16036.77|16117.58|16037.58|16116.57|16036.57|7
1728988090000|2024-10-15 10:28:10|16116.81|16036.81|16118.48|16038.48|16118.58|16038.58|16116.66|16036.66|8
1728988100000|2024-10-15 10:28:20|16118.47|16038.47|16120.48|16040.48|16120.52|16040.52|16118.47|16038.47|10
1728988110000|2024-10-15 10:28:30|16120.56|16040.56|16120.61|16040.61|16120.71|16040.71|16120.26|16040.26|9
1728988120000|2024-10-15 10:28:40|16120.65|16040.65|16120.85|16040.85|16120.85|16040.85|16120.65|16040.65|7
1728988130000|2024-10-15 10:28:50|16120.88|16040.88|16121|16041|16121|16041|16120.88|16040.88|7
1728988140000|2024-10-15 10:29:00|16121.37|16041.37|16120.78|16040.78|16121.37|16041.37|16120.23|16040.23|10
1728988150000|2024-10-15 10:29:10|16121.15|16041.15|16122.02|16042.02|16122.02|16042.02|16121.08|16041.08|9
1728988160000|2024-10-15 10:29:20|16122.03|16042.03|16123.34|16043.34|16123.34|16043.34|16122.03|16042.03|10
1728988170000|2024-10-15 10:29:30|16123.17|16043.17|16122.82|16042.82|16123.44|16043.44|16122.82|16042.82|9
1728988180000|2024-10-15 10:29:40|16122.64|16042.64|16122.96|16042.96|16123.37|16043.37|16122.49|16042.49|6
1728988190000|2024-10-15 10:29:50|16122.93|16042.93|16123|16043|16123|16043|16122.93|16042.93|6
1728988200000|2024-10-15 10:30:00|16123.46|16043.46|16122.56|16042.56|16123.98|16043.98|16122.43|16042.43|8
1728988210000|2024-10-15 10:30:10|16122.69|16042.69|16122.48|16042.48|16122.74|16042.74|16122.48|16042.48|7
1728988220000|2024-10-15 10:30:20|16122.43|16042.43|16122.97|16042.97|16122.97|16042.97|16122.39|16042.39|7
1728988230000|2024-10-15 10:30:30|16122.42|16042.42|16122.02|16042.02|16122.42|16042.42|16121.69|16041.69|10
1728988240000|2024-10-15 10:30:40|16122.12|16042.12|16121.95|16041.95|16122.12|16042.12|16121.93|16041.93|7
1728988250000|2024-10-15 10:30:50|16121.96|16041.96|16122.81|16042.81|16122.81|16042.81|16121.95|16041.95|5
1728988260000|2024-10-15 10:31:00|16122.6|16042.6|16123.06|16043.06|16123.11|16043.11|16122.6|16042.6|9
1728988270000|2024-10-15 10:31:10|16123.08|16043.08|16122.71|16042.71|16123.1|16043.1|16122.71|16042.71|8
1728988280000|2024-10-15 10:31:20|16122.19|16042.19|16120.94|16040.94|16122.19|16042.19|16120.94|16040.94|8
1728988290000|2024-10-15 10:31:30|16121.01|16041.01|16121.19|16041.19|16121.19|16041.19|16121.01|16041.01|9
1728988300000|2024-10-15 10:31:40|16121.21|16041.21|16121.48|16041.48|16121.48|16041.48|16121.21|16041.21|6
1728988310000|2024-10-15 10:31:50|16121.54|16041.54|16121.36|16041.36|16121.69|16041.69|16121.36|16041.36|8
1728988320000|2024-10-15 10:32:00|16121.35|16041.35|16120.01|16040.01|16121.35|16041.35|16119.59|16039.59|8
1728988330000|2024-10-15 10:32:10|16120.65|16040.65|16120.64|16040.64|16120.65|16040.65|16120.42|16040.42|8
1728988340000|2024-10-15 10:32:20|16120.67|16040.67|16118.88|16038.88|16120.68|16040.68|16118.55|16038.55|9
1728988350000|2024-10-15 10:32:30|16118.9|16038.9|16119.64|16039.64|16119.64|16039.64|16118.5|16038.5|9
1728988360000|2024-10-15 10:32:40|16119.49|16039.49|16119.83|16039.83|16119.83|16039.83|16119.48|16039.48|10
1728988370000|2024-10-15 10:32:50|16119.82|16039.82|16120.75|16040.75|16120.75|16040.75|16119.75|16039.75|8
1728988380000|2024-10-15 10:33:00|16120.76|16040.76|16120.63|16040.63|16120.78|16040.78|16120.61|16040.61|7
1728988390000|2024-10-15 10:33:10|16120.6|16040.6|16121.5|16041.5|16121.5|16041.5|16120.47|16040.47|8
1728988400000|2024-10-15 10:33:20|16121.44|16041.44|16121.34|16041.34|16121.44|16041.44|16121.15|16041.15|9
1728988410000|2024-10-15 10:33:30|16121.33|16041.33|16123.08|16043.08|16123.28|16043.28|16121.33|16041.33|9
1728988420000|2024-10-15 10:33:40|16123.12|16043.12|16122.92|16042.92|16123.29|16043.29|16122.92|16042.92|8
1728988430000|2024-10-15 10:33:50|16123.17|16043.17|16122.71|16042.71|16123.17|16043.17|16122.36|16042.36|10
1728988440000|2024-10-15 10:34:00|16122.73|16042.73|16122.64|16042.64|16122.76|16042.76|16122.64|16042.64|10
1728988450000|2024-10-15 10:34:10|16122.66|16042.66|16123.25|16043.25|16123.25|16043.25|16122.66|16042.66|8
1728988460000|2024-10-15 10:34:20|16123.26|16043.26|16121.62|16041.62|16123.34|16043.34|16121.51|16041.51|8
1728988470000|2024-10-15 10:34:30|16121.65|16041.65|16120.45|16040.45|16121.7|16041.7|16120.45|16040.45|8
1728988480000|2024-10-15 10:34:40|16120.61|16040.61|16120.73|16040.73|16120.73|16040.73|16120.61|16040.61|5
1728988490000|2024-10-15 10:34:50|16120.51|16040.51|16120.39|16040.39|16120.52|16040.52|16120.38|16040.38|8
1728988500000|2024-10-15 10:35:00|16120.27|16040.27|16119.35|16039.35|16120.38|16040.38|16119.35|16039.35|10
1728988510000|2024-10-15 10:35:10|16119.33|16039.33|16117.71|16037.71|16119.33|16039.33|16117.71|16037.71|8
1728988520000|2024-10-15 10:35:20|16117.29|16037.29|16115.36|16035.36|16117.6|16037.6|16115.36|16035.36|8
1728988530000|2024-10-15 10:35:30|16115.05|16035.05|16114.21|16034.21|16115.18|16035.18|16114.2|16034.2|10
1728988540000|2024-10-15 10:35:40|16114.35|16034.35|16114.76|16034.76|16114.76|16034.76|16114.35|16034.35|10
1728988550000|2024-10-15 10:35:50|16114.78|16034.78|16114.87|16034.87|16114.87|16034.87|16114.78|16034.78|7
1728988560000|2024-10-15 10:36:00|16114.73|16034.73|16113.76|16033.76|16114.73|16034.73|16113.51|16033.51|9
1728988570000|2024-10-15 10:36:10|16113.77|16033.77|16112.22|16032.22|16113.79|16033.79|16112.22|16032.22|10
1728988580000|2024-10-15 10:36:20|16112.16|16032.16|16110.87|16030.87|16112.16|16032.16|16110.83|16030.83|9
1728988590000|2024-10-15 10:36:30|16110.84|16030.84|16110.6|16030.6|16110.84|16030.84|16110.58|16030.58|10
1728988600000|2024-10-15 10:36:40|16110.61|16030.61|16110.34|16030.34|16110.61|16030.61|16110.34|16030.34|9
1728988610000|2024-10-15 10:36:50|16110.18|16030.18|16110.56|16030.56|16110.56|16030.56|16110.18|16030.18|7
1728988620000|2024-10-15 10:37:00|16110.57|16030.57|16110.41|16030.41|16110.7|16030.7|16110.41|16030.41|6
1728988630000|2024-10-15 10:37:10|16111.09|16031.09|16111.58|16031.58|16111.78|16031.78|16111.08|16031.08|10
1728988640000|2024-10-15 10:37:20|16111.76|16031.76|16113.03|16033.03|16113.05|16033.05|16111.76|16031.76|9
1728988650000|2024-10-15 10:37:30|16113.46|16033.46|16113.61|16033.61|16113.61|16033.61|16113.46|16033.46|7
1728988660000|2024-10-15 10:37:40|16113.62|16033.62|16112.43|16032.43|16113.62|16033.62|16112.27|16032.27|7
1728988670000|2024-10-15 10:37:50|16112.37|16032.37|16112.43|16032.43|16112.44|16032.44|16112.37|16032.37|6
1728988680000|2024-10-15 10:38:00|16112.44|16032.44|16112.54|16032.54|16112.54|16032.54|16111.83|16031.83|9
1728988690000|2024-10-15 10:38:10|16112.55|16032.55|16112.1|16032.1|16112.55|16032.55|16112.1|16032.1|8
1728988700000|2024-10-15 10:38:20|16112.09|16032.09|16111.63|16031.63|16112.11|16032.11|16111.61|16031.61|6
1728988710000|2024-10-15 10:38:30|16111.6|16031.6|16111.65|16031.65|16111.65|16031.65|16111.41|16031.41|8
1728988720000|2024-10-15 10:38:40|16111.66|16031.66|16110.52|16030.52|16111.67|16031.67|16110.52|16030.52|5
1728988730000|2024-10-15 10:38:50|16110.45|16030.45|16110.75|16030.75|16110.76|16030.76|16110.35|16030.35|9
1728988740000|2024-10-15 10:39:00|16110.76|16030.76|16110.42|16030.42|16110.76|16030.76|16110.21|16030.21|8
1728988750000|2024-10-15 10:39:10|16110.38|16030.38|16110.05|16030.05|16110.4|16030.4|16110.02|16030.02|8
1728988760000|2024-10-15 10:39:20|16110.04|16030.04|16109.8|16029.8|16110.07|16030.07|16109.8|16029.8|5
1728988770000|2024-10-15 10:39:30|16109.78|16029.78|16111.64|16031.64|16111.64|16031.64|16109.78|16029.78|5
1728988780000|2024-10-15 10:39:40|16111.78|16031.78|16110.91|16030.91|16111.79|16031.79|16110.91|16030.91|8
1728988790000|2024-10-15 10:39:50|16110.71|16030.71|16110.86|16030.86|16110.97|16030.97|16110.47|16030.47|9
1728988800000|2024-10-15 10:40:00|16110.85|16030.85|16110.53|16030.53|16110.98|16030.98|16110.23|16030.23|9
1728988810000|2024-10-15 10:40:10|16110.43|16030.43|16110.6|16030.6|16110.6|16030.6|16110.15|16030.15|10
1728988820000|2024-10-15 10:40:20|16110.4|16030.4|16111.33|16031.33|16111.62|16031.62|16110.22|16030.22|9
1728988830000|2024-10-15 10:40:30|16111.59|16031.59|16112.17|16032.17|16112.26|16032.26|16111.58|16031.58|9
1728988840000|2024-10-15 10:40:40|16108.37|16028.37|16108.16|16028.16|16108.52|16028.52|16108.16|16028.16|8
1728988850000|2024-10-15 10:40:50|16108.13|16028.13|16107.6|16027.6|16108.13|16028.13|16107.52|16027.52|9
1728988860000|2024-10-15 10:41:00|16107.62|16027.62|16110.82|16030.82|16110.82|16030.82|16107.58|16027.58|8
1728988870000|2024-10-15 10:41:10|16110.83|16030.83|16114.63|16034.63|16114.63|16034.63|16110.65|16030.65|10
1728988880000|2024-10-15 10:41:20|16115.43|16035.43|16117.83|16037.83|16118.87|16038.87|16115.43|16035.43|10
1728988890000|2024-10-15 10:41:30|16117.51|16037.51|16118.75|16038.75|16120.94|16040.94|16117.51|16037.51|10
1728988900000|2024-10-15 10:41:40|16118.99|16038.99|16119.53|16039.53|16119.53|16039.53|16118.82|16038.82|10
1728988910000|2024-10-15 10:41:50|16119.56|16039.56|16119.45|16039.45|16119.69|16039.69|16119.44|16039.44|8
1728988920000|2024-10-15 10:42:00|16119.47|16039.47|16119.9|16039.9|16119.9|16039.9|16119.13|16039.13|9
1728988930000|2024-10-15 10:42:10|16119.96|16039.96|16119.68|16039.68|16120.1|16040.1|16119.57|16039.57|10
1728988940000|2024-10-15 10:42:20|16119.63|16039.63|16118.54|16038.54|16119.63|16039.63|16118.12|16038.12|8
1728988950000|2024-10-15 10:42:30|16118.77|16038.77|16118.01|16038.01|16118.77|16038.77|16118.01|16038.01|8
1728988960000|2024-10-15 10:42:40|16117.82|16037.82|16117.67|16037.67|16117.82|16037.82|16117.65|16037.65|7
1728988970000|2024-10-15 10:42:50|16117.68|16037.68|16119.21|16039.21|16119.3|16039.3|16117.68|16037.68|8
1728988980000|2024-10-15 10:43:00|16119.04|16039.04|16118.87|16038.87|16119.04|16039.04|16118.73|16038.73|8
1728988990000|2024-10-15 10:43:10|16118.94|16038.94|16119.56|16039.56|16119.56|16039.56|16118.94|16038.94|9
1728989000000|2024-10-15 10:43:20|16119.54|16039.54|16115.64|16035.64|16119.54|16039.54|16115.6|16035.6|9
1728989010000|2024-10-15 10:43:30|16115.93|16035.93|16116.01|16036.01|16116.03|16036.03|16115.92|16035.92|7
1728989020000|2024-10-15 10:43:40|16116.02|16036.02|16116.59|16036.59|16116.59|16036.59|16116.02|16036.02|9
1728989030000|2024-10-15 10:43:50|16117.4|16037.4|16118.26|16038.26|16118.26|16038.26|16117.4|16037.4|8
1728989040000|2024-10-15 10:44:00|16117.95|16037.95|16117.44|16037.44|16117.97|16037.97|16117.38|16037.38|9
1728989050000|2024-10-15 10:44:10|16117.42|16037.42|16115.91|16035.91|16117.42|16037.42|16115.91|16035.91|10
1728989060000|2024-10-15 10:44:20|16115.85|16035.85|16116.29|16036.29|16116.29|16036.29|16115.85|16035.85|10
1728989070000|2024-10-15 10:44:30|16116.32|16036.32|16116.97|16036.97|16117.16|16037.16|16116.32|16036.32|8
1728989080000|2024-10-15 10:44:40|16117|16037|16117.24|16037.24|16117.24|16037.24|16116.81|16036.81|10
1728989090000|2024-10-15 10:44:50|16117.25|16037.25|16117.26|16037.26|16117.28|16037.28|16117.04|16037.04|9
1728989100000|2024-10-15 10:45:00|16117.29|16037.29|16116.87|16036.87|16117.4|16037.4|16116.55|16036.55|10
1728989110000|2024-10-15 10:45:10|16116.93|16036.93|16118.84|16038.84|16118.84|16038.84|16116.93|16036.93|8
1728989120000|2024-10-15 10:45:20|16118.88|16038.88|16117.87|16037.87|16119|16039|16117.67|16037.67|9
1728989130000|2024-10-15 10:45:30|16117.33|16037.33|16117.11|16037.11|16117.68|16037.68|16116.9|16036.9|10
1728989140000|2024-10-15 10:45:40|16117.12|16037.12|16118.08|16038.08|16118.5|16038.5|16117.12|16037.12|8
1728989150000|2024-10-15 10:45:50|16118.17|16038.17|16118.75|16038.75|16118.75|16038.75|16118.17|16038.17|8
1728989160000|2024-10-15 10:46:00|16118.88|16038.88|16118.23|16038.23|16119.08|16039.08|16118.06|16038.06|10
1728989170000|2024-10-15 10:46:10|16118.21|16038.21|16117.05|16037.05|16118.56|16038.56|16116.77|16036.77|8
1728989180000|2024-10-15 10:46:20|16117.04|16037.04|16118.65|16038.65|16119.05|16039.05|16117|16037|10
1728989190000|2024-10-15 10:46:30|16118.64|16038.64|16118.66|16038.66|16118.66|16038.66|16117.99|16037.99|10
1728989200000|2024-10-15 10:46:40|16118.59|16038.59|16118.04|16038.04|16118.74|16038.74|16117.94|16037.94|9
1728989210000|2024-10-15 10:46:50|16118.58|16038.58|16118.42|16038.42|16118.58|16038.58|16118.16|16038.16|7
1728989220000|2024-10-15 10:47:00|16118.25|16038.25|16118.9|16038.9|16118.94|16038.94|16118.25|16038.25|7
1728989230000|2024-10-15 10:47:10|16118.45|16038.45|16118.17|16038.17|16118.48|16038.48|16118.17|16038.17|7
1728989240000|2024-10-15 10:47:20|16118.38|16038.38|16117.51|16037.51|16118.39|16038.39|16117.51|16037.51|8
1728989250000|2024-10-15 10:47:30|16117.46|16037.46|16117.46|16037.46|16117.47|16037.47|16117.45|16037.45|5
1728989260000|2024-10-15 10:47:40|16117.42|16037.42|16116.02|16036.02|16117.42|16037.42|16116.02|16036.02|6
1728989270000|2024-10-15 10:47:50|16116|16036|16115.63|16035.63|16116|16036|16115.63|16035.63|8
1728989280000|2024-10-15 10:48:00|16115.61|16035.61|16115.65|16035.65|16115.65|16035.65|16115.55|16035.55|6
1728989290000|2024-10-15 10:48:10|16115.64|16035.64|16116.39|16036.39|16116.39|16036.39|16115.63|16035.63|9
1728989300000|2024-10-15 10:48:20|16116.45|16036.45|16116.53|16036.53|16116.53|16036.53|16116.1|16036.1|10
1728989310000|2024-10-15 10:48:30|16116.56|16036.56|16116.77|16036.77|16116.95|16036.95|16116.56|16036.56|9
1728989320000|2024-10-15 10:48:40|16116.75|16036.75|16116.71|16036.71|16116.75|16036.75|16116.71|16036.71|7
1728989330000|2024-10-15 10:48:50|16116.7|16036.7|16119.3|16039.3|16119.31|16039.31|16116.68|16036.68|5
1728989340000|2024-10-15 10:49:00|16119.38|16039.38|16123.88|16043.88|16123.88|16043.88|16119.38|16039.38|9
1728989350000|2024-10-15 10:49:10|16124.14|16044.14|16122.54|16042.54|16124.14|16044.14|16122.54|16042.54|9
1728989360000|2024-10-15 10:49:20|16122.53|16042.53|16122.58|16042.58|16123.12|16043.12|16122.46|16042.46|9
1728989370000|2024-10-15 10:49:30|16122.59|16042.59|16121.51|16041.51|16122.59|16042.59|16121.51|16041.51|9
1728989380000|2024-10-15 10:49:40|16122.34|16042.34|16122.7|16042.7|16122.7|16042.7|16122|16042|10
1728989390000|2024-10-15 10:49:50|16122.49|16042.49|16122.51|16042.51|16122.54|16042.54|16122.13|16042.13|6
1728989400000|2024-10-15 10:50:00|16122.8|16042.8|16121.69|16041.69|16123.07|16043.07|16121.69|16041.69|10
1728989410000|2024-10-15 10:50:10|16121.27|16041.27|16120.96|16040.96|16121.27|16041.27|16120.96|16040.96|8
1728989420000|2024-10-15 10:50:20|16120.84|16040.84|16120.92|16040.92|16121.33|16041.33|16120.84|16040.84|9
1728989430000|2024-10-15 10:50:30|16120.21|16040.21|16120.07|16040.07|16120.21|16040.21|16119.17|16039.17|9
1728989440000|2024-10-15 10:50:40|16120.31|16040.31|16121.08|16041.08|16121.38|16041.38|16120.31|16040.31|10
1728989450000|2024-10-15 10:50:50|16121.25|16041.25|16120.46|16040.46|16121.25|16041.25|16120.24|16040.24|6
1728989460000|2024-10-15 10:51:00|16120.4|16040.4|16119.01|16039.01|16120.44|16040.44|16118.51|16038.51|10
1728989470000|2024-10-15 10:51:10|16119.83|16039.83|16118.63|16038.63|16121.25|16041.25|16118.45|16038.45|10
1728989480000|2024-10-15 10:51:20|16117.69|16037.69|16115.73|16035.73|16117.96|16037.96|16115.73|16035.73|9
1728989490000|2024-10-15 10:51:30|16115.74|16035.74|16117.33|16037.33|16117.33|16037.33|16115.74|16035.74|3
1728989500000|2024-10-15 10:51:40|16117.34|16037.34|16118.32|16038.32|16118.32|16038.32|16117.34|16037.34|9
1728989510000|2024-10-15 10:51:50|16118.34|16038.34|16119.29|16039.29|16119.52|16039.52|16118.34|16038.34|9
1728989520000|2024-10-15 10:52:00|16119.3|16039.3|16118.55|16038.55|16120.4|16040.4|16118.55|16038.55|8
1728989530000|2024-10-15 10:52:10|16117.78|16037.78|16117.34|16037.34|16117.79|16037.79|16116.9|16036.9|10
1728989540000|2024-10-15 10:52:20|16117.37|16037.37|16117.33|16037.33|16117.37|16037.37|16117.21|16037.21|7
1728989550000|2024-10-15 10:52:30|16117.52|16037.52|16117.63|16037.63|16117.66|16037.66|16117.38|16037.38|10
1728989560000|2024-10-15 10:52:40|16119.86|16039.86|16121.8|16041.8|16122.01|16042.01|16119.86|16039.86|10
1728989570000|2024-10-15 10:52:50|16121.73|16041.73|16122.08|16042.08|16122.19|16042.19|16121.69|16041.69|10
1728989580000|2024-10-15 10:53:00|16122.1|16042.1|16122.92|16042.92|16122.92|16042.92|16122.1|16042.1|8
1728989590000|2024-10-15 10:53:10|16122.95|16042.95|16123.91|16043.91|16123.91|16043.91|16122.67|16042.67|9
1728989600000|2024-10-15 10:53:20|16124.33|16044.33|16125.3|16045.3|16125.32|16045.32|16124.11|16044.11|10
1728989610000|2024-10-15 10:53:30|16125.34|16045.34|16125.02|16045.02|16125.34|16045.34|16125.02|16045.02|7
1728989620000|2024-10-15 10:53:40|16125.13|16045.13|16127.35|16047.35|16127.35|16047.35|16125.13|16045.13|5
1728989630000|2024-10-15 10:53:50|16127.38|16047.38|16127.53|16047.53|16127.53|16047.53|16127.38|16047.38|7
1728989640000|2024-10-15 10:54:00|16127.25|16047.25|16126.99|16046.99|16127.25|16047.25|16126.99|16046.99|9
1728989650000|2024-10-15 10:54:10|16126.9|16046.9|16127.41|16047.41|16127.42|16047.42|16126.7|16046.7|9
1728989660000|2024-10-15 10:54:20|16127.45|16047.45|16127.47|16047.47|16128.63|16048.63|16127.07|16047.07|9
1728989670000|2024-10-15 10:54:30|16127.46|16047.46|16129.27|16049.27|16129.27|16049.27|16127.46|16047.46|8
1728989680000|2024-10-15 10:54:40|16129.28|16049.28|16129.36|16049.36|16129.36|16049.36|16129.27|16049.27|6
1728989690000|2024-10-15 10:54:50|16129.38|16049.38|16129.56|16049.56|16129.56|16049.56|16129.38|16049.38|6
1728989700000|2024-10-15 10:55:00|16129.57|16049.57|16126.99|16046.99|16130.18|16050.18|16126.99|16046.99|10
1728989710000|2024-10-15 10:55:10|16126.94|16046.94|16126.51|16046.51|16127.01|16047.01|16126.51|16046.51|9
1728989720000|2024-10-15 10:55:20|16126.48|16046.48|16126.78|16046.78|16126.8|16046.8|16126.48|16046.48|8
1728989730000|2024-10-15 10:55:30|16126.8|16046.8|16126.77|16046.77|16126.81|16046.81|16126.49|16046.49|6
1728989740000|2024-10-15 10:55:40|16126.65|16046.65|16125.31|16045.31|16126.7|16046.7|16125.31|16045.31|10
1728989750000|2024-10-15 10:55:50|16125.3|16045.3|16125.35|16045.35|16125.57|16045.57|16125.21|16045.21|9
1728989760000|2024-10-15 10:56:00|16125.31|16045.31|16125.74|16045.74|16125.74|16045.74|16125.2|16045.2|8
1728989770000|2024-10-15 10:56:10|16124.89|16044.89|16124.28|16044.28|16124.89|16044.89|16124.07|16044.07|7
1728989780000|2024-10-15 10:56:20|16123.97|16043.97|16122.81|16042.81|16123.97|16043.97|16122.58|16042.58|9
1728989790000|2024-10-15 10:56:30|16122.74|16042.74|16122.39|16042.39|16122.74|16042.74|16122.39|16042.39|9
1728989800000|2024-10-15 10:56:40|16121.51|16041.51|16121.73|16041.73|16121.83|16041.83|16121.51|16041.51|8
1728989810000|2024-10-15 10:56:50|16121.8|16041.8|16121.83|16041.83|16122.15|16042.15|16121.8|16041.8|8
1728989820000|2024-10-15 10:57:00|16121.82|16041.82|16121.54|16041.54|16121.82|16041.82|16120.45|16040.45|9
1728989830000|2024-10-15 10:57:10|16121.46|16041.46|16121.72|16041.72|16121.72|16041.72|16121.02|16041.02|8
1728989840000|2024-10-15 10:57:20|16121.65|16041.65|16121.46|16041.46|16121.8|16041.8|16121.43|16041.43|8
1728989850000|2024-10-15 10:57:30|16121.41|16041.41|16121.32|16041.32|16121.91|16041.91|16121.32|16041.32|6
1728989860000|2024-10-15 10:57:40|16121.33|16041.33|16116.54|16036.54|16121.42|16041.42|16116.54|16036.54|7
1728989870000|2024-10-15 10:57:50|16116.26|16036.26|16114.04|16034.04|16116.26|16036.26|16113.82|16033.82|10
1728989880000|2024-10-15 10:58:00|16114|16034|16114.35|16034.35|16114.39|16034.39|16113.89|16033.89|10
1728989890000|2024-10-15 10:58:10|16114.31|16034.31|16115.09|16035.09|16115.09|16035.09|16114.06|16034.06|9
1728989900000|2024-10-15 10:58:20|16115.05|16035.05|16113.99|16033.99|16115.05|16035.05|16113.96|16033.96|10
1728989910000|2024-10-15 10:58:30|16113.83|16033.83|16111.82|16031.82|16113.83|16033.83|16111.82|16031.82|10
1728989920000|2024-10-15 10:58:40|16111.71|16031.71|16109.24|16029.24|16111.71|16031.71|16109.24|16029.24|9
1728989930000|2024-10-15 10:58:50|16109.26|16029.26|16109.12|16029.12|16109.3|16029.3|16109.1|16029.1|8
1728989940000|2024-10-15 10:59:00|16109.08|16029.08|16108.43|16028.43|16109.08|16029.08|16108.43|16028.43|9
1728989950000|2024-10-15 10:59:10|16108.24|16028.24|16108.02|16028.02|16108.24|16028.24|16107.99|16027.99|10
1728989960000|2024-10-15 10:59:20|16108.04|16028.04|16107.76|16027.76|16108.04|16028.04|16107.75|16027.75|8
1728989970000|2024-10-15 10:59:30|16109.37|16029.37|16109.55|16029.55|16110.28|16030.28|16109.37|16029.37|10
1728989980000|2024-10-15 10:59:40|16109.33|16029.33|16109.59|16029.59|16109.59|16029.59|16109.16|16029.16|9
1728989990000|2024-10-15 10:59:50|16109.53|16029.53|16109.57|16029.57|16109.58|16029.58|16108.97|16028.97|10
1728990000000|2024-10-15 11:00:00|16109.26|16029.26|16109.98|16029.98|16109.98|16029.98|16109.26|16029.26|8
1728990010000|2024-10-15 11:00:10|16110.03|16030.03|16111.03|16031.03|16111.05|16031.05|16110.03|16030.03|10
1728990020000|2024-10-15 11:00:20|16110.86|16030.86|16110.56|16030.56|16111.76|16031.76|16110.56|16030.56|10
1728990030000|2024-10-15 11:00:30|16110.5|16030.5|16107.05|16027.05|16110.5|16030.5|16106.03|16026.03|10
1728990040000|2024-10-15 11:00:40|16107|16027|16109.69|16029.69|16109.69|16029.69|16107|16027|10
1728990050000|2024-10-15 11:00:50|16110.73|16030.73|16111.38|16031.38|16111.71|16031.71|16110.47|16030.47|9
1728990060000|2024-10-15 11:01:00|16111.41|16031.41|16110.37|16030.37|16111.41|16031.41|16110.09|16030.09|7
1728990070000|2024-10-15 11:01:10|16110.51|16030.51|16115.54|16035.54|16115.54|16035.54|16110.51|16030.51|10
1728990080000|2024-10-15 11:01:20|16116.54|16036.54|16116.23|16036.23|16116.58|16036.58|16115.95|16035.95|10
1728990090000|2024-10-15 11:01:30|16116.22|16036.22|16116.64|16036.64|16116.64|16036.64|16116.18|16036.18|9
1728990100000|2024-10-15 11:01:40|16116.12|16036.12|16118.11|16038.11|16118.34|16038.34|16116.12|16036.12|10
1728990110000|2024-10-15 11:01:50|16118.1|16038.1|16118.24|16038.24|16118.33|16038.33|16117.88|16037.88|10
1728990120000|2024-10-15 11:02:00|16118.27|16038.27|16117.26|16037.26|16118.27|16038.27|16117.26|16037.26|7
1728990130000|2024-10-15 11:02:10|16116.61|16036.61|16114.89|16034.89|16116.61|16036.61|16114.89|16034.89|10
1728990140000|2024-10-15 11:02:20|16114.84|16034.84|16114.48|16034.48|16115.39|16035.39|16114.48|16034.48|9
1728990150000|2024-10-15 11:02:30|16114.34|16034.34|16112.92|16032.92|16114.34|16034.34|16112.67|16032.67|10
1728990160000|2024-10-15 11:02:40|16112.94|16032.94|16112.98|16032.98|16113.07|16033.07|16112.47|16032.47|10
1728990170000|2024-10-15 11:02:50|16112.99|16032.99|16111.87|16031.87|16112.99|16032.99|16111.87|16031.87|10
1728990180000|2024-10-15 11:03:00|16111.46|16031.46|16109.7|16029.7|16111.46|16031.46|16109.49|16029.49|10
1728990190000|2024-10-15 11:03:10|16109.69|16029.69|16112.07|16032.07|16112.08|16032.08|16109.69|16029.69|8
1728990200000|2024-10-15 11:03:20|16111.73|16031.73|16112.89|16032.89|16112.89|16032.89|16110.76|16030.76|8
1728990210000|2024-10-15 11:03:30|16114.19|16034.19|16115.85|16035.85|16116.25|16036.25|16114.19|16034.19|10
1728990220000|2024-10-15 11:03:40|16115.93|16035.93|16116.84|16036.84|16116.85|16036.85|16115.93|16035.93|10
1728990230000|2024-10-15 11:03:50|16116.42|16036.42|16119.51|16039.51|16119.51|16039.51|16116.41|16036.41|10
1728990240000|2024-10-15 11:04:00|16119.45|16039.45|16118.64|16038.64|16119.45|16039.45|16117.9|16037.9|9
1728990250000|2024-10-15 11:04:10|16118.24|16038.24|16116.61|16036.61|16118.24|16038.24|16116.25|16036.25|10
1728990260000|2024-10-15 11:04:20|16116.58|16036.58|16117.16|16037.16|16117.16|16037.16|16116.57|16036.57|8
1728990270000|2024-10-15 11:04:30|16117.46|16037.46|16117.72|16037.72|16117.72|16037.72|16117.4|16037.4|9
1728990280000|2024-10-15 11:04:40|16117.76|16037.76|16117.81|16037.81|16117.97|16037.97|16117.45|16037.45|9
1728990290000|2024-10-15 11:04:50|16117.82|16037.82|16118.17|16038.17|16118.17|16038.17|16117.72|16037.72|8
1728990300000|2024-10-15 11:05:00|16117.9|16037.9|16116.44|16036.44|16117.95|16037.95|16116.44|16036.44|10
1728990310000|2024-10-15 11:05:10|16116.97|16036.97|16115.22|16035.22|16116.97|16036.97|16115.15|16035.15|7
1728990320000|2024-10-15 11:05:20|16113.68|16033.68|16117.86|16037.86|16119.2|16039.2|16113.68|16033.68|10
1728990330000|2024-10-15 11:05:30|16118.18|16038.18|16118.44|16038.44|16118.44|16038.44|16118.18|16038.18|8
1728990340000|2024-10-15 11:05:40|16118.43|16038.43|16118.87|16038.87|16118.89|16038.89|16118.43|16038.43|9
1728990350000|2024-10-15 11:05:50|16118.2|16038.2|16117.11|16037.11|16118.2|16038.2|16117.11|16037.11|8
1728990360000|2024-10-15 11:06:00|16117.12|16037.12|16116.95|16036.95|16117.12|16037.12|16116.11|16036.11|10
1728990370000|2024-10-15 11:06:10|16117.38|16037.38|16117.85|16037.85|16117.85|16037.85|16117.36|16037.36|8
1728990380000|2024-10-15 11:06:20|16117.68|16037.68|16117.05|16037.05|16117.68|16037.68|16116.3|16036.3|10
1728990390000|2024-10-15 11:06:30|16117.47|16037.47|16116.5|16036.5|16117.47|16037.47|16116.43|16036.43|9
1728990400000|2024-10-15 11:06:40|16116.49|16036.49|16116.78|16036.78|16116.93|16036.93|16116.49|16036.49|10
1728990410000|2024-10-15 11:06:50|16117.21|16037.21|16116.93|16036.93|16117.21|16037.21|16116.88|16036.88|7
1728990420000|2024-10-15 11:07:00|16116.92|16036.92|16112.16|16032.16|16116.92|16036.92|16112.16|16032.16|6
1728990430000|2024-10-15 11:07:10|16110.6|16030.6|16110.05|16030.05|16110.6|16030.6|16110.03|16030.03|9
1728990440000|2024-10-15 11:07:20|16109.97|16029.97|16109.35|16029.35|16109.97|16029.97|16109.16|16029.16|9
1728990450000|2024-10-15 11:07:30|16109.75|16029.75|16108.31|16028.31|16109.75|16029.75|16108.31|16028.31|8
1728990460000|2024-10-15 11:07:40|16106.44|16026.44|16105.98|16025.98|16106.44|16026.44|16105.86|16025.86|10
1728990470000|2024-10-15 11:07:50|16105.9|16025.9|16105.74|16025.74|16105.96|16025.96|16105.64|16025.64|9
1728990480000|2024-10-15 11:08:00|16105.72|16025.72|16105.87|16025.87|16105.93|16025.93|16105.67|16025.67|8
1728990490000|2024-10-15 11:08:10|16105.64|16025.64|16104.5|16024.5|16105.64|16025.64|16104.3|16024.3|10
1728990500000|2024-10-15 11:08:20|16104.43|16024.43|16105.18|16025.18|16105.18|16025.18|16103.99|16023.99|10
1728990510000|2024-10-15 11:08:30|16105.42|16025.42|16103.4|16023.4|16105.42|16025.42|16103.23|16023.23|10
1728990520000|2024-10-15 11:08:40|16103.37|16023.37|16103.39|16023.39|16103.87|16023.87|16103.1|16023.1|9
1728990530000|2024-10-15 11:08:50|16103.38|16023.38|16102.93|16022.93|16103.57|16023.57|16102.64|16022.64|10
1728990540000|2024-10-15 11:09:00|16101.87|16021.87|16099.17|16019.17|16101.87|16021.87|16098.68|16018.68|10
1728990550000|2024-10-15 11:09:10|16098.16|16018.16|16096.8|16016.8|16098.16|16018.16|16096.66|16016.66|10
1728990560000|2024-10-15 11:09:20|16096.81|16016.81|16096.54|16016.54|16096.97|16016.97|16096.54|16016.54|10
1728990570000|2024-10-15 11:09:30|16096.52|16016.52|16094.52|16014.52|16096.52|16016.52|16094.52|16014.52|10
1728990580000|2024-10-15 11:09:40|16094.62|16014.62|16093.61|16013.61|16094.62|16014.62|16093.61|16013.61|9
1728990590000|2024-10-15 11:09:50|16093.21|16013.21|16090.91|16010.91|16093.21|16013.21|16090.77|16010.77|10
1728990600000|2024-10-15 11:10:00|16090.84|16010.84|16088.66|16008.66|16090.84|16010.84|16088.66|16008.66|9
1728990610000|2024-10-15 11:10:10|16088.19|16008.19|16086.29|16006.29|16088.32|16008.32|16086.2|16006.2|10
1728990620000|2024-10-15 11:10:20|16086.76|16006.76|16088.31|16008.31|16088.8|16008.8|16086.33|16006.33|9
1728990630000|2024-10-15 11:10:30|16088.74|16008.74|16085.89|16005.89|16088.74|16008.74|16085.58|16005.58|10
1728990640000|2024-10-15 11:10:40|16085.09|16005.09|16081.75|16001.75|16085.49|16005.49|16081.72|16001.72|8
1728990650000|2024-10-15 11:10:50|16081.74|16001.74|16081.96|16001.96|16081.96|16001.96|16081.3|16001.3|10
1728990660000|2024-10-15 11:11:00|16081.98|16001.98|16081.13|16001.13|16082.73|16002.73|16081.01|16001.01|10
1728990670000|2024-10-15 11:11:10|16081.77|16001.77|16082.64|16002.64|16082.64|16002.64|16081.77|16001.77|8
1728990680000|2024-10-15 11:11:20|16082.48|16002.48|16081.12|16001.12|16082.71|16002.71|16081.12|16001.12|10
1728990690000|2024-10-15 11:11:30|16080.97|16000.97|16076.73|15996.73|16080.97|16000.97|16076.73|15996.73|8
1728990700000|2024-10-15 11:11:40|16075.32|15995.32|16072.07|15992.07|16075.32|15995.32|16072.04|15992.04|10
1728990710000|2024-10-15 11:11:50|16073.65|15993.65|16070.53|15990.53|16073.65|15993.65|16070.53|15990.53|10
1728990720000|2024-10-15 11:12:00|16069.11|15989.11|16061.55|15981.55|16069.11|15989.11|16061.55|15981.55|10
1728990730000|2024-10-15 11:12:10|16061.52|15981.52|16060.51|15980.51|16062.41|15982.41|16060.49|15980.49|10
1728990740000|2024-10-15 11:12:20|16060.49|15980.49|16060.42|15980.42|16060.72|15980.72|16060.07|15980.07|10
1728990750000|2024-10-15 11:12:30|16060.28|15980.28|16059.11|15979.11|16061.34|15981.34|16058.98|15978.98|10
1728990760000|2024-10-15 11:12:40|16059.12|15979.12|16058.42|15978.42|16059.12|15979.12|16058.03|15978.03|10
1728990770000|2024-10-15 11:12:50|16058.41|15978.41|16054.77|15974.77|16058.41|15978.41|16054.77|15974.77|9
1728990780000|2024-10-15 11:13:00|16054.91|15974.91|16051.66|15971.66|16054.91|15974.91|16051.34|15971.34|10
1728990790000|2024-10-15 11:13:10|16051.45|15971.45|16049.23|15969.23|16051.45|15971.45|16048.72|15968.72|8
1728990800000|2024-10-15 11:13:20|16048.22|15968.22|16047.63|15967.63|16048.22|15968.22|16045.73|15965.73|9
1728990810000|2024-10-15 11:13:30|16044.32|15964.32|16044.73|15964.73|16044.73|15964.73|16043.49|15963.49|9
1728990820000|2024-10-15 11:13:40|16044.22|15964.22|16047.85|15967.85|16047.85|15967.85|16044.2|15964.2|9
1728990830000|2024-10-15 11:13:50|16048.58|15968.58|16053.21|15973.21|16053.29|15973.29|16048.49|15968.49|9
1728990840000|2024-10-15 11:14:00|16053.22|15973.22|16052.39|15972.39|16053.3|15973.3|16051.97|15971.97|9
1728990850000|2024-10-15 11:14:10|16052.75|15972.75|16050.97|15970.97|16053.45|15973.45|16050.97|15970.97|10
1728990860000|2024-10-15 11:14:20|16051.4|15971.4|16048.6|15968.6|16051.4|15971.4|16048.6|15968.6|10
1728990870000|2024-10-15 11:14:30|16048.58|15968.58|16049.25|15969.25|16050.61|15970.61|16048.58|15968.58|10
1728990880000|2024-10-15 11:14:40|16048.75|15968.75|16049.82|15969.82|16049.82|15969.82|16048.47|15968.47|9
1728990890000|2024-10-15 11:14:50|16049.93|15969.93|16048.44|15968.44|16050.64|15970.64|16048.42|15968.42|10
1728990900000|2024-10-15 11:15:00|16048.46|15968.46|16046.2|15966.2|16048.46|15968.46|16046.2|15966.2|10
1728990910000|2024-10-15 11:15:10|16046.28|15966.28|16044.06|15964.06|16046.28|15966.28|16043.78|15963.78|10
1728990920000|2024-10-15 11:15:20|16043.98|15963.98|16044.01|15964.01|16044.08|15964.08|16042.74|15962.74|10
1728990930000|2024-10-15 11:15:30|16044.63|15964.63|16047.59|15967.59|16047.59|15967.59|16044.41|15964.41|9
1728990940000|2024-10-15 11:15:40|16047.76|15967.76|16049.4|15969.4|16049.4|15969.4|16047.76|15967.76|10
1728990950000|2024-10-15 11:15:50|16049.25|15969.25|16046.62|15966.62|16050.17|15970.17|16046.62|15966.62|10
1728990960000|2024-10-15 11:16:00|16047.13|15967.13|16046.25|15966.25|16047.29|15967.29|16046.25|15966.25|10
1728990970000|2024-10-15 11:16:10|16045.92|15965.92|16044.76|15964.76|16045.92|15965.92|16041.95|15961.95|10
1728990980000|2024-10-15 11:16:20|16044.52|15964.52|16043.44|15963.44|16044.74|15964.74|16042.92|15962.92|9
1728990990000|2024-10-15 11:16:30|16043.76|15963.76|16045|15965|16045|15965|16043.76|15963.76|9
1728991000000|2024-10-15 11:16:40|16044.91|15964.91|16045.16|15965.16|16045.16|15965.16|16043.14|15963.14|10
1728991010000|2024-10-15 11:16:50|16045.09|15965.09|16043.58|15963.58|16045.09|15965.09|16043.58|15963.58|8
1728991020000|2024-10-15 11:17:00|16043.27|15963.27|16044.17|15964.17|16044.32|15964.32|16043.01|15963.01|10
1728991030000|2024-10-15 11:17:10|16043.57|15963.57|16045.4|15965.4|16045.55|15965.55|16042.11|15962.11|10
1728991040000|2024-10-15 11:17:20|16045.99|15965.99|16044.31|15964.31|16046.07|15966.07|16044.3|15964.3|10
1728991050000|2024-10-15 11:17:30|16044.99|15964.99|16045.12|15965.12|16045.12|15965.12|16044.26|15964.26|9
1728991060000|2024-10-15 11:17:40|16046.92|15966.92|16046.21|15966.21|16047.39|15967.39|16046.21|15966.21|10
1728991070000|2024-10-15 11:17:50|16047.12|15967.12|16046.57|15966.57|16047.12|15967.12|16045.82|15965.82|9
1728991080000|2024-10-15 11:18:00|16046.55|15966.55|16042.13|15962.13|16046.55|15966.55|16042.13|15962.13|10
1728991090000|2024-10-15 11:18:10|16040.98|15960.98|16038.43|15958.43|16040.98|15960.98|16038.08|15958.08|10
1728991100000|2024-10-15 11:18:20|16038.24|15958.24|16035.4|15955.4|16038.24|15958.24|16035.25|15955.25|10
1728991110000|2024-10-15 11:18:30|16035.21|15955.21|16028.1|15948.1|16035.21|15955.21|16028.1|15948.1|9
1728991120000|2024-10-15 11:18:40|16026.91|15946.91|16019.48|15939.48|16027|15947|16019.48|15939.48|10
1728991130000|2024-10-15 11:18:50|16019.34|15939.34|16017.04|15937.04|16019.34|15939.34|16017.04|15937.04|10
1728991140000|2024-10-15 11:19:00|16018.09|15938.09|16021.41|15941.41|16021.41|15941.41|16018.09|15938.09|10
1728991150000|2024-10-15 11:19:10|16021.52|15941.52|16020.94|15940.94|16022.15|15942.15|16020.8|15940.8|10
1728991160000|2024-10-15 11:19:20|16020.65|15940.65|16020.76|15940.76|16021.47|15941.47|16020.45|15940.45|10
1728991170000|2024-10-15 11:19:30|16021.46|15941.46|16023.07|15943.07|16023.07|15943.07|16020.86|15940.86|10
1728991180000|2024-10-15 11:19:40|16023.41|15943.41|16023.28|15943.28|16023.74|15943.74|16023.27|15943.27|10
1728991190000|2024-10-15 11:19:50|16023.32|15943.32|16024.98|15944.98|16024.98|15944.98|16023.32|15943.32|10
1728991200000|2024-10-15 11:20:00|16025.01|15945.01|16028.59|15948.59|16028.59|15948.59|16025.01|15945.01|10
1728991210000|2024-10-15 11:20:10|16028.82|15948.82|16031.8|15951.8|16031.8|15951.8|16028.6|15948.6|10
1728991220000|2024-10-15 11:20:20|16032.03|15952.03|16035.55|15955.55|16035.63|15955.63|16031.6|15951.6|10
1728991230000|2024-10-15 11:20:30|16035.25|15955.25|16035.11|15955.11|16035.9|15955.9|16033.22|15953.22|10
1728991240000|2024-10-15 11:20:40|16034.72|15954.72|16036.3|15956.3|16036.3|15956.3|16034.41|15954.41|9
1728991250000|2024-10-15 11:20:50|16036.75|15956.75|16038.97|15958.97|16038.97|15958.97|16036.64|15956.64|10
1728991260000|2024-10-15 11:21:00|16038.51|15958.51|16042|15962|16042|15962|16038.51|15958.51|10
1728991270000|2024-10-15 11:21:10|16042.42|15962.42|16043.32|15963.32|16044.19|15964.19|16042.42|15962.42|10
1728991280000|2024-10-15 11:21:20|16043.31|15963.31|16043.3|15963.3|16044.4|15964.4|16042.2|15962.2|9
1728991290000|2024-10-15 11:21:30|16043.51|15963.51|16044.55|15964.55|16044.55|15964.55|16042.91|15962.91|10
1728991300000|2024-10-15 11:21:40|16044.61|15964.61|16042.5|15962.5|16045.87|15965.87|16042.5|15962.5|10
1728991310000|2024-10-15 11:21:50|16043.06|15963.06|16044.98|15964.98|16044.98|15964.98|16043.06|15963.06|10
1728991320000|2024-10-15 11:22:00|16045.58|15965.58|16045.6|15965.6|16045.64|15965.64|16043.65|15963.65|10
1728991330000|2024-10-15 11:22:10|16045.57|15965.57|16042.81|15962.81|16045.57|15965.57|16042.73|15962.73|9
1728991340000|2024-10-15 11:22:20|16043.15|15963.15|16046.18|15966.18|16046.18|15966.18|16043.13|15963.13|10
1728991350000|2024-10-15 11:22:30|16045.76|15965.76|16044.41|15964.41|16046.07|15966.07|16044.22|15964.22|10
1728991360000|2024-10-15 11:22:40|16045.42|15965.42|16044.15|15964.15|16046.68|15966.68|16044.15|15964.15|10
1728991370000|2024-10-15 11:22:50|16044.57|15964.57|16042.89|15962.89|16044.57|15964.57|16042.69|15962.69|10
1728991380000|2024-10-15 11:23:00|16042.46|15962.46|16047.97|15967.97|16047.97|15967.97|16042.42|15962.42|10
1728991390000|2024-10-15 11:23:10|16047.79|15967.79|16047.95|15967.95|16048.43|15968.43|16047.7|15967.7|9
1728991400000|2024-10-15 11:23:20|16048.38|15968.38|16049.55|15969.55|16050.23|15970.23|16048.38|15968.38|10
1728991410000|2024-10-15 11:23:30|16049.59|15969.59|16047.72|15967.72|16049.59|15969.59|16047.72|15967.72|10
1728991420000|2024-10-15 11:23:40|16047.84|15967.84|16048.3|15968.3|16048.3|15968.3|16047.84|15967.84|10
1728991430000|2024-10-15 11:23:50|16048.32|15968.32|16049.75|15969.75|16049.75|15969.75|16048.07|15968.07|8
1728991440000|2024-10-15 11:24:00|16050.45|15970.45|16050.19|15970.19|16050.75|15970.75|16050.19|15970.19|10
1728991450000|2024-10-15 11:24:10|16050.68|15970.68|16048.46|15968.46|16050.68|15970.68|16048.46|15968.46|10
1728991460000|2024-10-15 11:24:20|16048.41|15968.41|16044.01|15964.01|16048.41|15968.41|16043.44|15963.44|9
1728991470000|2024-10-15 11:24:30|16043.41|15963.41|16041.71|15961.71|16043.41|15963.41|16041.71|15961.71|10
1728991480000|2024-10-15 11:24:40|16041.79|15961.79|16039.65|15959.65|16041.81|15961.81|16039.65|15959.65|9
1728991490000|2024-10-15 11:24:50|16039.78|15959.78|16041.44|15961.44|16042.35|15962.35|16039.69|15959.69|10
1728991500000|2024-10-15 11:25:00|16041.54|15961.54|16040.54|15960.54|16042.68|15962.68|16039.74|15959.74|9
1728991510000|2024-10-15 11:25:10|16040.23|15960.23|16037.48|15957.48|16040.33|15960.33|16037.48|15957.48|9
1728991520000|2024-10-15 11:25:20|16037.01|15957.01|16036.09|15956.09|16037.15|15957.15|16035.79|15955.79|9
1728991530000|2024-10-15 11:25:30|16035.54|15955.54|16032.63|15952.63|16035.54|15955.54|16032.21|15952.21|10
1728991540000|2024-10-15 11:25:40|16032.45|15952.45|16033.42|15953.42|16034.51|15954.51|16031.39|15951.39|10
1728991550000|2024-10-15 11:25:50|16033.4|15953.4|16033.38|15953.38|16034.14|15954.14|16033.26|15953.26|10
1728991560000|2024-10-15 11:26:00|16033.39|15953.39|16034.52|15954.52|16036.52|15956.52|16033.38|15953.38|10
1728991570000|2024-10-15 11:26:10|16033.45|15953.45|16032.29|15952.29|16033.45|15953.45|16031.44|15951.44|10
1728991580000|2024-10-15 11:26:20|16031.85|15951.85|16030.85|15950.85|16032|15952|16030.57|15950.57|10
1728991590000|2024-10-15 11:26:30|16031.01|15951.01|16029.9|15949.9|16031.15|15951.15|16029.9|15949.9|10
1728991600000|2024-10-15 11:26:40|16029.91|15949.91|16029.85|15949.85|16030.48|15950.48|16029.64|15949.64|7
1728991610000|2024-10-15 11:26:50|16029.45|15949.45|16029.5|15949.5|16030.14|15950.14|16028.99|15948.99|10
1728991620000|2024-10-15 11:27:00|16029.18|15949.18|16025.14|15945.14|16029.33|15949.33|16024.64|15944.64|9
1728991630000|2024-10-15 11:27:10|16024.84|15944.84|16023.04|15943.04|16024.84|15944.84|16022.73|15942.73|9
1728991640000|2024-10-15 11:27:20|16022.96|15942.96|16021.81|15941.81|16022.96|15942.96|16021.13|15941.13|10
1728991650000|2024-10-15 11:27:30|16022.7|15942.7|16027.78|15947.78|16027.78|15947.78|16022.68|15942.68|10
1728991660000|2024-10-15 11:27:40|16029.47|15949.47|16031.86|15951.86|16031.86|15951.86|16028.95|15948.95|10
1728991670000|2024-10-15 11:27:50|16031.34|15951.34|16034.01|15954.01|16034.01|15954.01|16031.34|15951.34|10
1728991680000|2024-10-15 11:28:00|16034.33|15954.33|16035.7|15955.7|16035.73|15955.73|16034.33|15954.33|9
1728991690000|2024-10-15 11:28:10|16035.71|15955.71|16038.27|15958.27|16038.27|15958.27|16035.71|15955.71|10
1728991700000|2024-10-15 11:28:20|16037.7|15957.7|16040.75|15960.75|16040.75|15960.75|16037.12|15957.12|10
1728991710000|2024-10-15 11:28:30|16040.83|15960.83|16042.16|15962.16|16042.16|15962.16|16040.83|15960.83|8
1728991720000|2024-10-15 11:28:40|16042.15|15962.15|16043.14|15963.14|16043.79|15963.79|16042.05|15962.05|10
1728991730000|2024-10-15 11:28:50|16043.17|15963.17|16043.44|15963.44|16044.54|15964.54|16042.95|15962.95|10
1728991740000|2024-10-15 11:29:00|16043.41|15963.41|16044.49|15964.49|16044.49|15964.49|16043.41|15963.41|8
1728991750000|2024-10-15 11:29:10|16044.5|15964.5|16049.34|15969.34|16049.34|15969.34|16044.5|15964.5|10
1728991760000|2024-10-15 11:29:20|16049.11|15969.11|16049.96|15969.96|16050.27|15970.27|16049.11|15969.11|10
1728991770000|2024-10-15 11:29:30|16049.97|15969.97|16049.36|15969.36|16049.97|15969.97|16048.92|15968.92|10
1728991780000|2024-10-15 11:29:40|16049.38|15969.38|16049.94|15969.94|16050.61|15970.61|16049.38|15969.38|10
1728991790000|2024-10-15 11:29:50|16050.3|15970.3|16050.16|15970.16|16050.3|15970.3|16049.8|15969.8|9
1728991800000|2024-10-15 11:30:00|16051.26|15971.26|16050.09|15970.09|16052.61|15972.61|16050.09|15970.09|10
1728991810000|2024-10-15 11:30:10|16050.06|15970.06|16048.47|15968.47|16050.06|15970.06|16048.47|15968.47|10
1728991820000|2024-10-15 11:30:20|16048.91|15968.91|16054.06|15974.06|16054.06|15974.06|16048.91|15968.91|9
1728991830000|2024-10-15 11:30:30|16054.22|15974.22|16059.19|15979.19|16059.19|15979.19|16054.22|15974.22|10
1728991840000|2024-10-15 11:30:40|16059.71|15979.71|16058.7|15978.7|16061.36|15981.36|16058.68|15978.68|10
1728991850000|2024-10-15 11:30:50|16058.68|15978.68|16058.67|15978.67|16058.75|15978.75|16058.15|15978.15|10
1728991860000|2024-10-15 11:31:00|16058.68|15978.68|16059.66|15979.66|16059.66|15979.66|16058.68|15978.68|9
1728991870000|2024-10-15 11:31:10|16059.69|15979.69|16063.04|15983.04|16063.09|15983.09|16059.69|15979.69|10
1728991880000|2024-10-15 11:31:20|16063.54|15983.54|16069.38|15989.38|16069.38|15989.38|16063.54|15983.54|10
1728991890000|2024-10-15 11:31:30|16069.48|15989.48|16073.62|15993.62|16073.62|15993.62|16069.01|15989.01|10
1728991900000|2024-10-15 11:31:40|16073.81|15993.81|16078.05|15998.05|16078.16|15998.16|16073.81|15993.81|10
1728991910000|2024-10-15 11:31:50|16079.71|15999.71|16081.37|16001.37|16081.37|16001.37|16079.71|15999.71|10
1728991920000|2024-10-15 11:32:00|16081.79|16001.79|16083.61|16003.61|16083.61|16003.61|16080.3|16000.3|10
1728991930000|2024-10-15 11:32:10|16083.17|16003.17|16081.1|16001.1|16083.38|16003.38|16080.87|16000.87|10
1728991940000|2024-10-15 11:32:20|16081.17|16001.17|16082.57|16002.57|16082.57|16002.57|16080.67|16000.67|10
1728991950000|2024-10-15 11:32:30|16082.56|16002.56|16087.64|16007.64|16087.64|16007.64|16082.26|16002.26|9
1728991960000|2024-10-15 11:32:40|16087.65|16007.65|16089.88|16009.88|16091.33|16011.33|16087.65|16007.65|10
1728991970000|2024-10-15 11:32:50|16089.91|16009.91|16087.56|16007.56|16089.91|16009.91|16087.56|16007.56|9
1728991980000|2024-10-15 11:33:00|16087.66|16007.66|16090.59|16010.59|16090.59|16010.59|16087.66|16007.66|10
1728991990000|2024-10-15 11:33:10|16090.09|16010.09|16089.8|16009.8|16090.67|16010.67|16089.8|16009.8|10
1728992000000|2024-10-15 11:33:20|16090.77|16010.77|16091.02|16011.02|16091.02|16011.02|16090.19|16010.19|10
1728992010000|2024-10-15 11:33:30|16091.22|16011.22|16092.52|16012.52|16092.52|16012.52|16090.7|16010.7|10
1728992020000|2024-10-15 11:33:40|16092.58|16012.58|16093.67|16013.67|16093.73|16013.73|16092.58|16012.58|10
1728992030000|2024-10-15 11:33:50|16093.96|16013.96|16093.12|16013.12|16094.1|16014.1|16093.12|16013.12|10
1728992040000|2024-10-15 11:34:00|16093.14|16013.14|16092.2|16012.2|16093.14|16013.14|16091.8|16011.8|9
1728992050000|2024-10-15 11:34:10|16091.75|16011.75|16089.52|16009.52|16091.75|16011.75|16089.52|16009.52|10
1728992060000|2024-10-15 11:34:20|16089.17|16009.17|16087.08|16007.08|16089.17|16009.17|16086.86|16006.86|10
1728992070000|2024-10-15 11:34:30|16087|16007|16084.43|16004.43|16088.15|16008.15|16084.43|16004.43|10
1728992080000|2024-10-15 11:34:40|16084.38|16004.38|16086.32|16006.32|16086.56|16006.56|16084.38|16004.38|10
1728992090000|2024-10-15 11:34:50|16085.66|16005.66|16086.43|16006.43|16086.43|16006.43|16085.28|16005.28|10
1728992100000|2024-10-15 11:35:00|16086.4|16006.4|16085.99|16005.99|16087.97|16007.97|16085.72|16005.72|10
1728992110000|2024-10-15 11:35:10|16085.76|16005.76|16084.74|16004.74|16085.76|16005.76|16083.9|16003.9|10
1728992120000|2024-10-15 11:35:20|16085.46|16005.46|16083.93|16003.93|16085.46|16005.46|16083.43|16003.43|9
1728992130000|2024-10-15 11:35:30|16083.66|16003.66|16083.06|16003.06|16084.04|16004.04|16082.93|16002.93|10
1728992140000|2024-10-15 11:35:40|16083.07|16003.07|16082.51|16002.51|16083.56|16003.56|16082.51|16002.51|10
1728992150000|2024-10-15 11:35:50|16082.46|16002.46|16081.89|16001.89|16082.46|16002.46|16081.89|16001.89|10
1728992160000|2024-10-15 11:36:00|16081.85|16001.85|16081.02|16001.02|16082.38|16002.38|16080.89|16000.89|10
1728992170000|2024-10-15 11:36:10|16081.76|16001.76|16081|16001|16082.9|16002.9|16080.56|16000.56|10
1728992180000|2024-10-15 11:36:20|16082.61|16002.61|16082.03|16002.03|16084.32|16004.32|16082.03|16002.03|10
1728992190000|2024-10-15 11:36:30|16081.93|16001.93|16079.06|15999.06|16081.93|16001.93|16079.06|15999.06|10
1728992200000|2024-10-15 11:36:40|16078.69|15998.69|16074.97|15994.97|16078.7|15998.7|16074.97|15994.97|9
1728992210000|2024-10-15 11:36:50|16074.76|15994.76|16067.55|15987.55|16074.76|15994.76|16066.21|15986.21|10
1728992220000|2024-10-15 11:37:00|16068.49|15988.49|16066.39|15986.39|16068.97|15988.97|16066.39|15986.39|10
1728992230000|2024-10-15 11:37:10|16066.54|15986.54|16066.08|15986.08|16068.42|15988.42|16066.08|15986.08|10
1728992240000|2024-10-15 11:37:20|16065.98|15985.98|16064.33|15984.33|16065.98|15985.98|16063.02|15983.02|10
1728992250000|2024-10-15 11:37:30|16064.32|15984.32|16063.31|15983.31|16064.32|15984.32|16062.46|15982.46|10
1728992260000|2024-10-15 11:37:40|16063.85|15983.85|16063.38|15983.38|16064.26|15984.26|16062.26|15982.26|10
1728992270000|2024-10-15 11:37:50|16064.14|15984.14|16062.85|15982.85|16064.32|15984.32|16062.85|15982.85|9
1728992280000|2024-10-15 11:38:00|16062.79|15982.79|16057.61|15977.61|16062.8|15982.8|16057.59|15977.59|10
1728992290000|2024-10-15 11:38:10|16057.87|15977.87|16054.93|15974.93|16058.56|15978.56|16054.8|15974.8|9
1728992300000|2024-10-15 11:38:20|16053.97|15973.97|16053.69|15973.69|16053.97|15973.97|16053.35|15973.35|10
1728992310000|2024-10-15 11:38:30|16053.18|15973.18|16051.61|15971.61|16053.78|15973.78|16051.61|15971.61|9
1728992320000|2024-10-15 11:38:40|16051.8|15971.8|16042.36|15962.36|16051.8|15971.8|16042.15|15962.15|10
1728992330000|2024-10-15 11:38:50|16042.31|15962.31|16040.08|15960.08|16042.97|15962.97|16040.08|15960.08|10
1728992340000|2024-10-15 11:39:00|16040.1|15960.1|16040.78|15960.78|16040.78|15960.78|16039.04|15959.04|10
1728992350000|2024-10-15 11:39:10|16040.59|15960.59|16041.84|15961.84|16042.95|15962.95|16040.59|15960.59|9
1728992360000|2024-10-15 11:39:20|16041.78|15961.78|16041.06|15961.06|16042.57|15962.57|16041.06|15961.06|10
1728992370000|2024-10-15 11:39:30|16039.31|15959.31|16034.45|15954.45|16039.31|15959.31|16034.45|15954.45|10
1728992380000|2024-10-15 11:39:40|16034.58|15954.58|16035.66|15955.66|16035.84|15955.84|16034.58|15954.58|10
1728992390000|2024-10-15 11:39:50|16036.06|15956.06|16036.54|15956.54|16036.73|15956.73|16036.01|15956.01|10
1728992400000|2024-10-15 11:40:00|16036.98|15956.98|16040.22|15960.22|16040.59|15960.59|16036.98|15956.98|9
1728992410000|2024-10-15 11:40:10|16040.03|15960.03|16041.59|15961.59|16041.59|15961.59|16039.44|15959.44|10
1728992420000|2024-10-15 11:40:20|16041.15|15961.15|16042.59|15962.59|16042.63|15962.63|16040.99|15960.99|9
1728992430000|2024-10-15 11:40:30|16042.62|15962.62|16044.5|15964.5|16044.5|15964.5|16042.61|15962.61|10
1728992440000|2024-10-15 11:40:40|16045.22|15965.22|16046.41|15966.41|16047.07|15967.07|16045.22|15965.22|10
1728992450000|2024-10-15 11:40:50|16047.01|15967.01|16047.69|15967.69|16047.69|15967.69|16046.22|15966.22|10
1728992460000|2024-10-15 11:41:00|16048.27|15968.27|16061.55|15981.55|16061.55|15981.55|16048.27|15968.27|9
1728992470000|2024-10-15 11:41:10|16062.17|15982.17|16061.19|15981.19|16062.72|15982.72|16061.19|15981.19|10
1728992480000|2024-10-15 11:41:20|16061.14|15981.14|16060.25|15980.25|16061.14|15981.14|16059.94|15979.94|10
1728992490000|2024-10-15 11:41:30|16060|15980|16058.86|15978.86|16060.04|15980.04|16058.86|15978.86|10
1728992500000|2024-10-15 11:41:40|16058.82|15978.82|16058.87|15978.87|16060.21|15980.21|16058.82|15978.82|10
1728992510000|2024-10-15 11:41:50|16058.7|15978.7|16055.23|15975.23|16058.71|15978.71|16055.23|15975.23|10
1728992520000|2024-10-15 11:42:00|16055.71|15975.71|16056.88|15976.88|16057.54|15977.54|16055.59|15975.59|10
1728992530000|2024-10-15 11:42:10|16056.99|15976.99|16057.09|15977.09|16057.39|15977.39|16056.9|15976.9|10
1728992540000|2024-10-15 11:42:20|16057.04|15977.04|16056.8|15976.8|16057.1|15977.1|16056.79|15976.79|9
1728992550000|2024-10-15 11:42:30|16056.83|15976.83|16056.83|15976.83|16057.03|15977.03|16056.53|15976.53|10
1728992560000|2024-10-15 11:42:40|16056.73|15976.73|16053.61|15973.61|16056.73|15976.73|16053.61|15973.61|9
1728992570000|2024-10-15 11:42:50|16054.46|15974.46|16054.69|15974.69|16054.91|15974.91|16054.44|15974.44|10
1728992580000|2024-10-15 11:43:00|16054.68|15974.68|16052.86|15972.86|16054.72|15974.72|16052.84|15972.84|9
1728992590000|2024-10-15 11:43:10|16052.87|15972.87|16050.43|15970.43|16052.91|15972.91|16050.43|15970.43|9
1728992600000|2024-10-15 11:43:20|16050.26|15970.26|16048.03|15968.03|16050.26|15970.26|16047.95|15967.95|10
1728992610000|2024-10-15 11:43:30|16048.06|15968.06|16046.66|15966.66|16048.11|15968.11|16046.66|15966.66|10
1728992620000|2024-10-15 11:43:40|16046.6|15966.6|16046.52|15966.52|16046.6|15966.6|16045.42|15965.42|10
1728992630000|2024-10-15 11:43:50|16046.46|15966.46|16050.1|15970.1|16050.1|15970.1|16046.46|15966.46|10
1728992640000|2024-10-15 11:44:00|16047.73|15967.73|16047.03|15967.03|16048.02|15968.02|16047.03|15967.03|10
1728992650000|2024-10-15 11:44:10|16047.06|15967.06|16047.16|15967.16|16047.56|15967.56|16047.04|15967.04|9
1728992660000|2024-10-15 11:44:20|16048.53|15968.53|16051.16|15971.16|16051.2|15971.2|16048.53|15968.53|10
1728992670000|2024-10-15 11:44:30|16051.27|15971.27|16051.57|15971.57|16051.57|15971.57|16051.27|15971.27|9
1728992680000|2024-10-15 11:44:40|16051.43|15971.43|16051.17|15971.17|16051.43|15971.43|16050.83|15970.83|10
1728992690000|2024-10-15 11:44:50|16052.03|15972.03|16053.37|15973.37|16053.41|15973.41|16052.02|15972.02|10
1728992700000|2024-10-15 11:45:00|16053.38|15973.38|16053.76|15973.76|16053.77|15973.77|16053.06|15973.06|9
1728992710000|2024-10-15 11:45:10|16053.72|15973.72|16051.06|15971.06|16053.72|15973.72|16051.06|15971.06|8
1728992720000|2024-10-15 11:45:20|16049.23|15969.23|16046.94|15966.94|16049.25|15969.25|16046.94|15966.94|10
1728992730000|2024-10-15 11:45:30|16047.36|15967.36|16045.45|15965.45|16047.36|15967.36|16045.45|15965.45|10
1728992740000|2024-10-15 11:45:40|16045.25|15965.25|16043.24|15963.24|16045.25|15965.25|16043.24|15963.24|10
1728992750000|2024-10-15 11:45:50|16043.51|15963.51|16043.93|15963.93|16044.87|15964.87|16043.51|15963.51|10
1728992760000|2024-10-15 11:46:00|16043.49|15963.49|16042.3|15962.3|16043.49|15963.49|16042.23|15962.23|10
1728992770000|2024-10-15 11:46:10|16042.13|15962.13|16043.12|15963.12|16044.55|15964.55|16042.04|15962.04|8
1728992780000|2024-10-15 11:46:20|16043.19|15963.19|16043.7|15963.7|16044.5|15964.5|16043.19|15963.19|10
1728992790000|2024-10-15 11:46:30|16043.66|15963.66|16044.43|15964.43|16044.5|15964.5|16043.66|15963.66|9
1728992800000|2024-10-15 11:46:40|16044.4|15964.4|16043.46|15963.46|16044.95|15964.95|16043.46|15963.46|9
1728992810000|2024-10-15 11:46:50|16043.06|15963.06|16045.58|15965.58|16045.58|15965.58|16042.82|15962.82|10
1728992820000|2024-10-15 11:47:00|16046.45|15966.45|16052.97|15972.97|16053.63|15973.63|16046.45|15966.45|10
1728992830000|2024-10-15 11:47:10|16053.01|15973.01|16053.17|15973.17|16053.31|15973.31|16051.06|15971.06|10
1728992840000|2024-10-15 11:47:20|16053.69|15973.69|16054.41|15974.41|16054.41|15974.41|16052.98|15972.98|10
1728992850000|2024-10-15 11:47:30|16053.94|15973.94|16054.37|15974.37|16054.53|15974.53|16053.94|15973.94|10
1728992860000|2024-10-15 11:47:40|16054.34|15974.34|16054.94|15974.94|16054.95|15974.95|16054.21|15974.21|9
1728992870000|2024-10-15 11:47:50|16054.91|15974.91|16055.09|15975.09|16055.22|15975.22|16054.38|15974.38|9
1728992880000|2024-10-15 11:48:00|16054.62|15974.62|16056.27|15976.27|16056.27|15976.27|16054.37|15974.37|9
1728992890000|2024-10-15 11:48:10|16055.74|15975.74|16058.3|15978.3|16058.3|15978.3|16055.63|15975.63|9
1728992900000|2024-10-15 11:48:20|16058.25|15978.25|16060.26|15980.26|16060.27|15980.27|16058.25|15978.25|8
1728992910000|2024-10-15 11:48:30|16060.49|15980.49|16061.78|15981.78|16061.78|15981.78|16060.49|15980.49|10
1728992920000|2024-10-15 11:48:40|16061.82|15981.82|16061.78|15981.78|16061.93|15981.93|16061.6|15981.6|10
1728992930000|2024-10-15 11:48:50|16061.46|15981.46|16060.69|15980.69|16061.58|15981.58|16060.69|15980.69|8
1728992940000|2024-10-15 11:49:00|16061.1|15981.1|16059.58|15979.58|16061.1|15981.1|16058.73|15978.73|10
1728992950000|2024-10-15 11:49:10|16058.86|15978.86|16057.98|15977.98|16058.86|15978.86|16057.92|15977.92|10
1728992960000|2024-10-15 11:49:20|16058.43|15978.43|16056.02|15976.02|16058.56|15978.56|16056.02|15976.02|9
1728992970000|2024-10-15 11:49:30|16056.09|15976.09|16055.6|15975.6|16056.29|15976.29|16055.6|15975.6|10
1728992980000|2024-10-15 11:49:40|16055.61|15975.61|16053.39|15973.39|16056.17|15976.17|16053.36|15973.36|9
1728992990000|2024-10-15 11:49:50|16053.26|15973.26|16053.55|15973.55|16053.6|15973.6|16053.26|15973.26|8
1728993000000|2024-10-15 11:50:00|16053.31|15973.31|16053.41|15973.41|16053.66|15973.66|16051.44|15971.44|10
1728993010000|2024-10-15 11:50:10|16052.43|15972.43|16053.77|15973.77|16054|15974|16051.22|15971.22|10
1728993020000|2024-10-15 11:50:20|16053.75|15973.75|16051.97|15971.97|16054.74|15974.74|16051.97|15971.97|10
1728993030000|2024-10-15 11:50:30|16052.02|15972.02|16046.8|15966.8|16052.02|15972.02|16046.8|15966.8|10
1728993040000|2024-10-15 11:50:40|16046.52|15966.52|16039.31|15959.31|16046.61|15966.61|16039.31|15959.31|10
1728993050000|2024-10-15 11:50:50|16039.16|15959.16|16037.44|15957.44|16039.16|15959.16|16037.44|15957.44|10
1728993060000|2024-10-15 11:51:00|16037.3|15957.3|16037.51|15957.51|16037.57|15957.57|16036.9|15956.9|9
1728993070000|2024-10-15 11:51:10|16037.39|15957.39|16037.14|15957.14|16037.47|15957.47|16036.6|15956.6|9
1728993080000|2024-10-15 11:51:20|16037.41|15957.41|16027.43|15947.43|16037.41|15957.41|16027.43|15947.43|10
1728993090000|2024-10-15 11:51:30|16027.46|15947.46|16023|15943|16027.46|15947.46|16023|15943|10
1728993100000|2024-10-15 11:51:40|16024|15944|16023.56|15943.56|16024|15944|16021.87|15941.87|10
1728993110000|2024-10-15 11:51:50|16023.36|15943.36|16021.56|15941.56|16023.38|15943.38|16021.3|15941.3|10
1728993120000|2024-10-15 11:52:00|16021.51|15941.51|16017.8|15937.8|16022.21|15942.21|16016.79|15936.79|10
1728993130000|2024-10-15 11:52:10|16017.49|15937.49|16018.5|15938.5|16018.72|15938.72|16016.93|15936.93|10
1728993140000|2024-10-15 11:52:20|16019.15|15939.15|16018.26|15938.26|16019.15|15939.15|16017.42|15937.42|10
1728993150000|2024-10-15 11:52:30|16018.13|15938.13|16016.02|15936.02|16018.13|15938.13|16015.94|15935.94|9
1728993160000|2024-10-15 11:52:40|16016|15936|16014.56|15934.56|16016.13|15936.13|16014.05|15934.05|10
1728993170000|2024-10-15 11:52:50|16014.55|15934.55|16014.08|15934.08|16014.64|15934.64|16013.68|15933.68|10
1728993180000|2024-10-15 11:53:00|16013.11|15933.11|16012.36|15932.36|16013.11|15933.11|16011.65|15931.65|10
1728993190000|2024-10-15 11:53:10|16012.12|15932.12|16010.53|15930.53|16012.12|15932.12|16007.81|15927.81|10
1728993200000|2024-10-15 11:53:20|16010.33|15930.33|16005.79|15925.79|16010.33|15930.33|16005.79|15925.79|10
1728993210000|2024-10-15 11:53:30|16006.02|15926.02|16006.37|15926.37|16006.84|15926.84|16005.15|15925.15|10
1728993220000|2024-10-15 11:53:40|16006.04|15926.04|16004.35|15924.35|16006.57|15926.57|16004.35|15924.35|10
1728993230000|2024-10-15 11:53:50|16004.18|15924.18|16002.91|15922.91|16004.18|15924.18|16002.69|15922.69|9
1728993240000|2024-10-15 11:54:00|16003.59|15923.59|16003.95|15923.95|16004.69|15924.69|16003.26|15923.26|10
1728993250000|2024-10-15 11:54:10|16004.02|15924.02|16000.67|15920.67|16004.02|15924.02|16000.25|15920.25|9
1728993260000|2024-10-15 11:54:20|16000.52|15920.52|15996.15|15916.15|16000.52|15920.52|15995.81|15915.81|9
1728993270000|2024-10-15 11:54:30|15995.5|15915.5|15992.24|15912.24|15995.5|15915.5|15991.66|15911.66|10
1728993280000|2024-10-15 11:54:40|15991.13|15911.13|15987.24|15907.24|15991.68|15911.68|15987.24|15907.24|10
1728993290000|2024-10-15 11:54:50|15987.02|15907.02|15985.92|15905.92|15987.02|15907.02|15985.82|15905.82|10
1728993300000|2024-10-15 11:55:00|15985.93|15905.93|15989.49|15909.49|15989.49|15909.49|15985.32|15905.32|10
1728993310000|2024-10-15 11:55:10|15989.54|15909.54|15986.57|15906.57|15989.54|15909.54|15986.35|15906.35|10
1728993320000|2024-10-15 11:55:20|15986.77|15906.77|15986.84|15906.84|15986.92|15906.92|15985.99|15905.99|10
1728993330000|2024-10-15 11:55:30|15986.5|15906.5|15984.47|15904.47|15986.5|15906.5|15982.59|15902.59|10
1728993340000|2024-10-15 11:55:40|15984.65|15904.65|15982.42|15902.42|15984.65|15904.65|15982.42|15902.42|10
1728993350000|2024-10-15 11:55:50|15981.67|15901.67|15980.21|15900.21|15981.7|15901.7|15979.97|15899.97|10
1728993360000|2024-10-15 11:56:00|15980.17|15900.17|15979.22|15899.22|15980.93|15900.93|15979.22|15899.22|10
1728993370000|2024-10-15 11:56:10|15979.35|15899.35|15979.52|15899.52|15980.21|15900.21|15978.88|15898.88|10
1728993380000|2024-10-15 11:56:20|15980|15900|15983.65|15903.65|15984.42|15904.42|15979.89|15899.89|10
1728993390000|2024-10-15 11:56:30|15984.57|15904.57|15985.91|15905.91|15987.05|15907.05|15984.57|15904.57|10
1728993400000|2024-10-15 11:56:40|15987.21|15907.21|15985.92|15905.92|15987.34|15907.34|15985.78|15905.78|10
1728993410000|2024-10-15 11:56:50|15985.31|15905.31|15984.25|15904.25|15985.53|15905.53|15984.23|15904.23|10
1728993420000|2024-10-15 11:57:00|15984.24|15904.24|15989.69|15909.69|15989.69|15909.69|15984.24|15904.24|10
1728993430000|2024-10-15 11:57:10|15989.87|15909.87|15991.83|15911.83|15991.83|15911.83|15989.87|15909.87|10
1728993440000|2024-10-15 11:57:20|15991.9|15911.9|15992.17|15912.17|15993.17|15913.17|15991.9|15911.9|10
1728993450000|2024-10-15 11:57:30|15992.61|15912.61|15991.48|15911.48|15993.49|15913.49|15991.48|15911.48|8
1728993460000|2024-10-15 11:57:40|15991.87|15911.87|15991.72|15911.72|15991.88|15911.88|15990.84|15910.84|10
1728993470000|2024-10-15 11:57:50|15991.79|15911.79|15990.94|15910.94|15992.8|15912.8|15990.94|15910.94|10
1728993480000|2024-10-15 11:58:00|15992.49|15912.49|15991.44|15911.44|15992.52|15912.52|15991.17|15911.17|10
1728993490000|2024-10-15 11:58:10|15991.23|15911.23|15989.44|15909.44|15991.23|15911.23|15989.44|15909.44|10
1728993500000|2024-10-15 11:58:20|15988.4|15908.4|15988.78|15908.78|15988.78|15908.78|15988.26|15908.26|9
1728993510000|2024-10-15 11:58:30|15988.86|15908.86|15986.84|15906.84|15988.86|15908.86|15986.3|15906.3|8
1728993520000|2024-10-15 11:58:40|15986.41|15906.41|15985.93|15905.93|15986.41|15906.41|15985.6|15905.6|10
1728993530000|2024-10-15 11:58:50|15985.52|15905.52|15986|15906|15986|15906|15985.39|15905.39|9
1728993540000|2024-10-15 11:59:00|15985.72|15905.72|15983.56|15903.56|15985.76|15905.76|15982.1|15902.1|10
1728993550000|2024-10-15 11:59:10|15983.57|15903.57|15986.36|15906.36|15986.36|15906.36|15983.52|15903.52|10
1728993560000|2024-10-15 11:59:20|15984.88|15904.88|15988.27|15908.27|15988.31|15908.31|15984.85|15904.85|10
1728993570000|2024-10-15 11:59:30|15988.28|15908.28|15992.79|15912.79|15992.79|15912.79|15988.28|15908.28|10
1728993580000|2024-10-15 11:59:40|15992.89|15912.89|15993.65|15913.65|15993.72|15913.72|15992.5|15912.5|10
1728993590000|2024-10-15 11:59:50|15993.86|15913.86|15998.4|15918.4|15998.4|15918.4|15993.86|15913.86|10
1728993600000|2024-10-15 12:00:00|15998.12|15918.12|15998.53|15918.53|15999.68|15919.68|15997.43|15917.43|9
1728993610000|2024-10-15 12:00:10|15998.6|15918.6|16001.7|15921.7|16002.05|15922.05|15998.6|15918.6|10
1728993620000|2024-10-15 12:00:20|16001.24|15921.24|16000|15920|16002.02|15922.02|15999.74|15919.74|10
1728993630000|2024-10-15 12:00:30|15999.94|15919.94|16000.82|15920.82|16002.05|15922.05|15999.94|15919.94|10
1728993640000|2024-10-15 12:00:40|16001.77|15921.77|16002.03|15922.03|16002.13|15922.13|16001.45|15921.45|10
1728993650000|2024-10-15 12:00:50|16002.04|15922.04|16002.42|15922.42|16002.44|15922.44|16002.04|15922.04|9
1728993660000|2024-10-15 12:01:00|16002.21|15922.21|16008.83|15928.83|16008.83|15928.83|16002.21|15922.21|10
1728993670000|2024-10-15 12:01:10|16009.22|15929.22|16011.18|15931.18|16011.18|15931.18|16009.22|15929.22|10
1728993680000|2024-10-15 12:01:20|16009.08|15929.08|16006.28|15926.28|16009.08|15929.08|16006.28|15926.28|10
1728993690000|2024-10-15 12:01:30|16006.29|15926.29|16007.44|15927.44|16008.16|15928.16|16006.02|15926.02|10
1728993700000|2024-10-15 12:01:40|16007.41|15927.41|16009.55|15929.55|16010.34|15930.34|16006.74|15926.74|10
1728993710000|2024-10-15 12:01:50|16010.05|15930.05|16012.14|15932.14|16012.14|15932.14|16010.05|15930.05|10
1728993720000|2024-10-15 12:02:00|16013.03|15933.03|16013.17|15933.17|16013.4|15933.4|16012.23|15932.23|10
1728993730000|2024-10-15 12:02:10|16014|15934|16017.96|15937.96|16017.96|15937.96|16014|15934|10
1728993740000|2024-10-15 12:02:20|16018.51|15938.51|16018.87|15938.87|16019.44|15939.44|16018.51|15938.51|10
1728993750000|2024-10-15 12:02:30|16018.24|15938.24|16019.09|15939.09|16019.09|15939.09|16018.1|15938.1|8
1728993760000|2024-10-15 12:02:40|16019.16|15939.16|16025.18|15945.18|16025.18|15945.18|16019.16|15939.16|9
1728993770000|2024-10-15 12:02:50|16025.28|15945.28|16026.65|15946.65|16026.65|15946.65|16025.13|15945.13|10
1728993780000|2024-10-15 12:03:00|16026.23|15946.23|16028.44|15948.44|16028.8|15948.8|16026.23|15946.23|10
1728993790000|2024-10-15 12:03:10|16027.99|15947.99|16026.47|15946.47|16027.99|15947.99|16026.28|15946.28|10
1728993800000|2024-10-15 12:03:20|16026.53|15946.53|16027.92|15947.92|16027.92|15947.92|16026.53|15946.53|9
1728993810000|2024-10-15 12:03:30|16027.35|15947.35|16028.6|15948.6|16028.6|15948.6|16027.33|15947.33|8
1728993820000|2024-10-15 12:03:40|16028.77|15948.77|16029.72|15949.72|16029.72|15949.72|16028.77|15948.77|9
1728993830000|2024-10-15 12:03:50|16030.21|15950.21|16031.37|15951.37|16031.7|15951.7|16030.21|15950.21|10
1728993840000|2024-10-15 12:04:00|16031.36|15951.36|16029.86|15949.86|16031.53|15951.53|16029.86|15949.86|10
1728993850000|2024-10-15 12:04:10|16029.23|15949.23|16024.92|15944.92|16029.84|15949.84|16024.9|15944.9|10
1728993860000|2024-10-15 12:04:20|16024.79|15944.79|16024.13|15944.13|16024.97|15944.97|16024.13|15944.13|10
1728993870000|2024-10-15 12:04:30|16023.56|15943.56|16022|15942|16024.11|15944.11|16021.78|15941.78|10
1728993880000|2024-10-15 12:04:40|16021.74|15941.74|16022.66|15942.66|16022.66|15942.66|16021.55|15941.55|10
1728993890000|2024-10-15 12:04:50|16022.16|15942.16|16024.27|15944.27|16024.27|15944.27|16022.16|15942.16|10
1728993900000|2024-10-15 12:05:00|16023.94|15943.94|16028.23|15948.23|16028.54|15948.54|16023.94|15943.94|10
1728993910000|2024-10-15 12:05:10|16028.38|15948.38|16029.45|15949.45|16029.45|15949.45|16028.38|15948.38|10
1728993920000|2024-10-15 12:05:20|16029.44|15949.44|16029.65|15949.65|16031.23|15951.23|16029.44|15949.44|10
1728993930000|2024-10-15 12:05:30|16029.4|15949.4|16027.22|15947.22|16029.4|15949.4|16027.22|15947.22|9
1728993940000|2024-10-15 12:05:40|16027.18|15947.18|16029.54|15949.54|16029.57|15949.57|16027.18|15947.18|9
1728993950000|2024-10-15 12:05:50|16029.42|15949.42|16028.9|15948.9|16029.64|15949.64|16028.84|15948.84|9
1728993960000|2024-10-15 12:06:00|16028.92|15948.92|16031.56|15951.56|16031.63|15951.63|16028.92|15948.92|10
1728993970000|2024-10-15 12:06:10|16031.92|15951.92|16033.15|15953.15|16033.24|15953.24|16031.82|15951.82|10
1728993980000|2024-10-15 12:06:20|16033.19|15953.19|16033.91|15953.91|16033.91|15953.91|16033.19|15953.19|8
1728993990000|2024-10-15 12:06:30|16033.92|15953.92|16033.83|15953.83|16034.4|15954.4|16033.55|15953.55|10
1728994000000|2024-10-15 12:06:40|16033.84|15953.84|16034.9|15954.9|16035.69|15955.69|16033.84|15953.84|10
1728994010000|2024-10-15 12:06:50|16034.87|15954.87|16029.7|15949.7|16034.87|15954.87|16029.7|15949.7|10
1728994020000|2024-10-15 12:07:00|16029.54|15949.54|16028.79|15948.79|16029.57|15949.57|16027.16|15947.16|10
1728994030000|2024-10-15 12:07:10|16028.48|15948.48|16026.29|15946.29|16028.48|15948.48|16026.29|15946.29|9
1728994040000|2024-10-15 12:07:20|16026.3|15946.3|16024.52|15944.52|16026.3|15946.3|16024.52|15944.52|9
1728994050000|2024-10-15 12:07:30|16024.45|15944.45|16023.64|15943.64|16025.12|15945.12|16023.64|15943.64|10
1728994060000|2024-10-15 12:07:40|16023.65|15943.65|16024.42|15944.42|16024.42|15944.42|16022.89|15942.89|10
1728994070000|2024-10-15 12:07:50|16024.48|15944.48|16023.18|15943.18|16024.48|15944.48|16022.95|15942.95|9
1728994080000|2024-10-15 12:08:00|16022.45|15942.45|16023.94|15943.94|16024.26|15944.26|16022.45|15942.45|9
1728994090000|2024-10-15 12:08:10|16023.8|15943.8|16030.81|15950.81|16030.81|15950.81|16023.8|15943.8|9
1728994100000|2024-10-15 12:08:20|16031.17|15951.17|16032.43|15952.43|16032.43|15952.43|16031.1|15951.1|10
1728994110000|2024-10-15 12:08:30|16032.4|15952.4|16033.21|15953.21|16033.65|15953.65|16032.4|15952.4|9
1728994120000|2024-10-15 12:08:40|16032.73|15952.73|16032.5|15952.5|16033|15953|16032.49|15952.49|9
1728994130000|2024-10-15 12:08:50|16032.63|15952.63|16037.45|15957.45|16037.45|15957.45|16032.63|15952.63|10
1728994140000|2024-10-15 12:09:00|16036.94|15956.94|16035.48|15955.48|16036.97|15956.97|16034.75|15954.75|9
1728994150000|2024-10-15 12:09:10|16035.41|15955.41|16035.74|15955.74|16035.76|15955.76|16035.12|15955.12|9
1728994160000|2024-10-15 12:09:20|16035.58|15955.58|16032.77|15952.77|16035.58|15955.58|16032.77|15952.77|10
1728994170000|2024-10-15 12:09:30|16032.82|15952.82|16033.18|15953.18|16033.4|15953.4|16032.68|15952.68|10
1728994180000|2024-10-15 12:09:40|16032.78|15952.78|16033.98|15953.98|16034.13|15954.13|16031.74|15951.74|9
1728994190000|2024-10-15 12:09:50|16034.27|15954.27|16034.2|15954.2|16034.37|15954.37|16034.09|15954.09|8
1728994200000|2024-10-15 12:10:00|16035.42|15955.42|16037.4|15957.4|16037.4|15957.4|16035.42|15955.42|10
1728994210000|2024-10-15 12:10:10|16037.62|15957.62|16031.54|15951.54|16037.62|15957.62|16031.54|15951.54|10
1728994220000|2024-10-15 12:10:20|16031.98|15951.98|16032.22|15952.22|16033.19|15953.19|16031.04|15951.04|10
1728994230000|2024-10-15 12:10:30|16032.42|15952.42|16032.18|15952.18|16032.45|15952.45|16031.46|15951.46|9
1728994240000|2024-10-15 12:10:40|16032.44|15952.44|16031.42|15951.42|16032.46|15952.46|16031.12|15951.12|10
1728994250000|2024-10-15 12:10:50|16030.83|15950.83|16029.43|15949.43|16031.57|15951.57|16029.43|15949.43|9
1728994260000|2024-10-15 12:11:00|16030.54|15950.54|16029.67|15949.67|16032.91|15952.91|16029.67|15949.67|10
1728994270000|2024-10-15 12:11:10|16029.39|15949.39|16027.15|15947.15|16029.39|15949.39|16027.15|15947.15|9
1728994280000|2024-10-15 12:11:20|16026.68|15946.68|16025.96|15945.96|16026.68|15946.68|16024.87|15944.87|9
1728994290000|2024-10-15 12:11:30|16025.99|15945.99|16022.87|15942.87|16025.99|15945.99|16022.87|15942.87|10
1728994300000|2024-10-15 12:11:40|16021.98|15941.98|16015.99|15935.99|16021.98|15941.98|16015.99|15935.99|10
1728994310000|2024-10-15 12:11:50|16015.85|15935.85|16014.6|15934.6|16016.08|15936.08|16014.6|15934.6|10
1728994320000|2024-10-15 12:12:00|16014.35|15934.35|16016.88|15936.88|16016.92|15936.92|16014.35|15934.35|9
1728994330000|2024-10-15 12:12:10|16016.84|15936.84|16015.48|15935.48|16016.91|15936.91|16015.48|15935.48|10
1728994340000|2024-10-15 12:12:20|16015.39|15935.39|16013.63|15933.63|16015.52|15935.52|16013.62|15933.62|10
1728994350000|2024-10-15 12:12:30|16013.82|15933.82|16012.99|15932.99|16013.93|15933.93|16012.99|15932.99|9
1728994360000|2024-10-15 12:12:40|16012.88|15932.88|16011.45|15931.45|16012.88|15932.88|16010.5|15930.5|10
1728994370000|2024-10-15 12:12:50|16009.43|15929.43|16014.38|15934.38|16014.38|15934.38|16009.22|15929.22|10
1728994380000|2024-10-15 12:13:00|16014.37|15934.37|16014.7|15934.7|16014.74|15934.74|16013.53|15933.53|10
1728994390000|2024-10-15 12:13:10|16015.04|15935.04|16018.22|15938.22|16018.22|15938.22|16015.04|15935.04|10
1728994400000|2024-10-15 12:13:20|16017.84|15937.84|16016.84|15936.84|16018.23|15938.23|16016.84|15936.84|10
1728994410000|2024-10-15 12:13:30|16016.99|15936.99|16013.64|15933.64|16016.99|15936.99|16013.64|15933.64|9
1728994420000|2024-10-15 12:13:40|16013.65|15933.65|16012.71|15932.71|16013.65|15933.65|16012.69|15932.69|10
1728994430000|2024-10-15 12:13:50|16012.94|15932.94|16012.98|15932.98|16012.98|15932.98|16012.58|15932.58|9
1728994440000|2024-10-15 12:14:00|16012.96|15932.96|16014.49|15934.49|16014.49|15934.49|16012.73|15932.73|8
1728994450000|2024-10-15 12:14:10|16015.52|15935.52|16015.51|15935.51|16016.15|15936.15|16015.47|15935.47|10
1728994460000|2024-10-15 12:14:20|16015.5|15935.5|16016.32|15936.32|16017.22|15937.22|16015.5|15935.5|9
1728994470000|2024-10-15 12:14:30|16016.68|15936.68|16016.83|15936.83|16016.9|15936.9|16016.33|15936.33|10
1728994480000|2024-10-15 12:14:40|16016.79|15936.79|16017.53|15937.53|16017.88|15937.88|16016.79|15936.79|9
1728994490000|2024-10-15 12:14:50|16017.28|15937.28|16017.7|15937.7|16017.75|15937.75|16017.2|15937.2|10
1728994500000|2024-10-15 12:15:00|16017.24|15937.24|16019.45|15939.45|16019.45|15939.45|16017.15|15937.15|10
1728994510000|2024-10-15 12:15:10|16019.1|15939.1|16020.08|15940.08|16020.37|15940.37|16018.87|15938.87|10
1728994520000|2024-10-15 12:15:20|16020.57|15940.57|16028.63|15948.63|16029.76|15949.76|16020.57|15940.57|10
1728994530000|2024-10-15 12:15:30|16028.77|15948.77|16029.5|15949.5|16030.64|15950.64|16028.77|15948.77|10
1728994540000|2024-10-15 12:15:40|16029.57|15949.57|16029.13|15949.13|16030.08|15950.08|16029.13|15949.13|9
1728994550000|2024-10-15 12:15:50|16029.35|15949.35|16033.34|15953.34|16033.34|15953.34|16029.35|15949.35|10
1728994560000|2024-10-15 12:16:00|16034.51|15954.51|16034.7|15954.7|16035.24|15955.24|16033.91|15953.91|10
1728994570000|2024-10-15 12:16:10|16034.78|15954.78|16036.73|15956.73|16037.08|15957.08|16034.78|15954.78|10
1728994580000|2024-10-15 12:16:20|16039.89|15959.89|16044.61|15964.61|16044.61|15964.61|16039.79|15959.79|10
1728994590000|2024-10-15 12:16:30|16044.81|15964.81|16051.7|15971.7|16051.7|15971.7|16043.95|15963.95|10
1728994600000|2024-10-15 12:16:40|16052.36|15972.36|16052.99|15972.99|16054.33|15974.33|16052.36|15972.36|10
1728994610000|2024-10-15 12:16:50|16052.05|15972.05|16049.86|15969.86|16052.05|15972.05|16049.86|15969.86|9
1728994620000|2024-10-15 12:17:00|16049.78|15969.78|16052.21|15972.21|16052.3|15972.3|16049.78|15969.78|10
1728994630000|2024-10-15 12:17:10|16051.91|15971.91|16054.13|15974.13|16054.54|15974.54|16051.91|15971.91|9
1728994640000|2024-10-15 12:17:20|16054.16|15974.16|16055.99|15975.99|16056.44|15976.44|16054.15|15974.15|9
1728994650000|2024-10-15 12:17:30|16056.14|15976.14|16055.29|15975.29|16056.16|15976.16|16055.01|15975.01|10
1728994660000|2024-10-15 12:17:40|16055.27|15975.27|16053.44|15973.44|16055.27|15975.27|16053.44|15973.44|10
1728994670000|2024-10-15 12:17:50|16054.07|15974.07|16053.51|15973.51|16054.5|15974.5|16053.51|15973.51|8
1728994680000|2024-10-15 12:18:00|16053.48|15973.48|16054.14|15974.14|16054.14|15974.14|16052.55|15972.55|10
1728994690000|2024-10-15 12:18:10|16054.07|15974.07|16054.43|15974.43|16055.39|15975.39|16053.75|15973.75|10
1728994700000|2024-10-15 12:18:20|16054.51|15974.51|16054.91|15974.91|16055.02|15975.02|16054.46|15974.46|9
1728994710000|2024-10-15 12:18:30|16054.86|15974.86|16056.89|15976.89|16056.89|15976.89|16054.86|15974.86|10
1728994720000|2024-10-15 12:18:40|16056.63|15976.63|16058.21|15978.21|16058.21|15978.21|16056.62|15976.62|10
1728994730000|2024-10-15 12:18:50|16058.29|15978.29|16061.19|15981.19|16061.39|15981.39|16058.29|15978.29|10
1728994740000|2024-10-15 12:19:00|16059.91|15979.91|16060.3|15980.3|16060.87|15980.87|16059.69|15979.69|10
1728994750000|2024-10-15 12:19:10|16058.85|15978.85|16057.24|15977.24|16059.36|15979.36|16056.94|15976.94|10
1728994760000|2024-10-15 12:19:20|16055.9|15975.9|16052.24|15972.24|16055.9|15975.9|16052.24|15972.24|10
1728994770000|2024-10-15 12:19:30|16052.05|15972.05|16052.84|15972.84|16052.84|15972.84|16050.96|15970.96|9
1728994780000|2024-10-15 12:19:40|16052.65|15972.65|16054|15974|16054.03|15974.03|16052.65|15972.65|10
1728994790000|2024-10-15 12:19:50|16053.41|15973.41|16053.65|15973.65|16053.91|15973.91|16053.41|15973.41|9
1728994800000|2024-10-15 12:20:00|16053.59|15973.59|16054.91|15974.91|16055.85|15975.85|16053.59|15973.59|8
1728994810000|2024-10-15 12:20:10|16054.92|15974.92|16057.78|15977.78|16057.78|15977.78|16054.92|15974.92|9
1728994820000|2024-10-15 12:20:20|16057.83|15977.83|16056.41|15976.41|16057.83|15977.83|16056.28|15976.28|9
1728994830000|2024-10-15 12:20:30|16056.44|15976.44|16062.62|15982.62|16062.62|15982.62|16056.44|15976.44|10
1728994840000|2024-10-15 12:20:40|16062.61|15982.61|16067.07|15987.07|16067.07|15987.07|16062.61|15982.61|10
1728994850000|2024-10-15 12:20:50|16067.22|15987.22|16067.56|15987.56|16067.56|15987.56|16066.41|15986.41|10
1728994860000|2024-10-15 12:21:00|16067.58|15987.58|16068.14|15988.14|16068.45|15988.45|16067.58|15987.58|8
1728994870000|2024-10-15 12:21:10|16067.99|15987.99|16068.23|15988.23|16068.27|15988.27|16067.77|15987.77|8
1728994880000|2024-10-15 12:21:20|16068.24|15988.24|16068.85|15988.85|16069.05|15989.05|16067.73|15987.73|10
1728994890000|2024-10-15 12:21:30|16069.51|15989.51|16066.95|15986.95|16069.54|15989.54|16066.95|15986.95|10
1728994900000|2024-10-15 12:21:40|16066.12|15986.12|16064.45|15984.45|16066.12|15986.12|16063.92|15983.92|10
1728994910000|2024-10-15 12:21:50|16064.09|15984.09|16062.62|15982.62|16064.45|15984.45|16062.6|15982.6|10
1728994920000|2024-10-15 12:22:00|16062.23|15982.23|16061.65|15981.65|16062.95|15982.95|16061.62|15981.62|10
1728994930000|2024-10-15 12:22:10|16061.83|15981.83|16057.57|15977.57|16061.83|15981.83|16057.05|15977.05|10
1728994940000|2024-10-15 12:22:20|16058.16|15978.16|16059.56|15979.56|16059.58|15979.58|16058.16|15978.16|10
1728994950000|2024-10-15 12:22:30|16058.12|15978.12|16057.02|15977.02|16058.12|15978.12|16057.02|15977.02|10
1728994960000|2024-10-15 12:22:40|16057.13|15977.13|16056.99|15976.99|16057.64|15977.64|16056.99|15976.99|10
1728994970000|2024-10-15 12:22:50|16053.94|15973.94|16054.79|15974.79|16055.55|15975.55|16053.89|15973.89|9
1728994980000|2024-10-15 12:23:00|16054.08|15974.08|16052.54|15972.54|16054.12|15974.12|16052.53|15972.53|10
1728994990000|2024-10-15 12:23:10|16051.82|15971.82|16047.58|15967.58|16051.82|15971.82|16047.58|15967.58|10
1728995000000|2024-10-15 12:23:20|16047.81|15967.81|16045.46|15965.46|16047.83|15967.83|16045.46|15965.46|9
1728995010000|2024-10-15 12:23:30|16044.21|15964.21|16043.63|15963.63|16044.88|15964.88|16043.63|15963.63|9
1728995020000|2024-10-15 12:23:40|16043.6|15963.6|16044.46|15964.46|16044.61|15964.61|16043.46|15963.46|8
1728995030000|2024-10-15 12:23:50|16044.54|15964.54|16044.25|15964.25|16044.9|15964.9|16044.25|15964.25|8
1728995040000|2024-10-15 12:24:00|16043.52|15963.52|16047.04|15967.04|16047.04|15967.04|16043.52|15963.52|10
1728995050000|2024-10-15 12:24:10|16047.44|15967.44|16050.43|15970.43|16050.43|15970.43|16047.44|15967.44|10
1728995060000|2024-10-15 12:24:20|16050.96|15970.96|16051.33|15971.33|16051.76|15971.76|16050.96|15970.96|9
1728995070000|2024-10-15 12:24:30|16051.34|15971.34|16050.04|15970.04|16051.34|15971.34|16050.04|15970.04|9
1728995080000|2024-10-15 12:24:40|16050.25|15970.25|16051.3|15971.3|16051.62|15971.62|16050.17|15970.17|10
1728995090000|2024-10-15 12:24:50|16050.96|15970.96|16056.7|15976.7|16056.88|15976.88|16050.84|15970.84|10
1728995100000|2024-10-15 12:25:00|16056.57|15976.57|16056.22|15976.22|16056.57|15976.57|16055.94|15975.94|10
1728995110000|2024-10-15 12:25:10|16054.9|15974.9|16054.27|15974.27|16055.11|15975.11|16054.05|15974.05|10
1728995120000|2024-10-15 12:25:20|16053.46|15973.46|16053.58|15973.58|16053.94|15973.94|16053.17|15973.17|10
1728995130000|2024-10-15 12:25:30|16053.39|15973.39|16051.15|15971.15|16053.39|15973.39|16050.64|15970.64|10
1728995140000|2024-10-15 12:25:40|16051.16|15971.16|16050.98|15970.98|16051.16|15971.16|16050.98|15970.98|8
1728995150000|2024-10-15 12:25:50|16051.15|15971.15|16051.46|15971.46|16051.46|15971.46|16051.15|15971.15|9
1728995160000|2024-10-15 12:26:00|16051.24|15971.24|16053.96|15973.96|16053.96|15973.96|16051.24|15971.24|10
1728995170000|2024-10-15 12:26:10|16053.99|15973.99|16052.94|15972.94|16054.01|15974.01|16052.94|15972.94|9
1728995180000|2024-10-15 12:26:20|16052.63|15972.63|16052.95|15972.95|16053.66|15973.66|16052.63|15972.63|9
1728995190000|2024-10-15 12:26:30|16052.59|15972.59|16052.27|15972.27|16052.9|15972.9|16052.26|15972.26|9
1728995200000|2024-10-15 12:26:40|16052.52|15972.52|16052.05|15972.05|16052.52|15972.52|16051.97|15971.97|8
1728995210000|2024-10-15 12:26:50|16052.08|15972.08|16051.32|15971.32|16053.04|15973.04|16051.32|15971.32|9
1728995220000|2024-10-15 12:27:00|16051.14|15971.14|16053.95|15973.95|16053.95|15973.95|16050.75|15970.75|9
1728995230000|2024-10-15 12:27:10|16055.08|15975.08|16055.89|15975.89|16056.08|15976.08|16055.08|15975.08|10
1728995240000|2024-10-15 12:27:20|16055.91|15975.91|16056.81|15976.81|16056.81|15976.81|16055.91|15975.91|7
1728995250000|2024-10-15 12:27:30|16056.84|15976.84|16057.48|15977.48|16057.48|15977.48|16056.84|15976.84|9
1728995260000|2024-10-15 12:27:40|16058.6|15978.6|16055.52|15975.52|16058.66|15978.66|16055.52|15975.52|10
1728995270000|2024-10-15 12:27:50|16055.44|15975.44|16055.13|15975.13|16055.44|15975.44|16055.13|15975.13|8
1728995280000|2024-10-15 12:28:00|16054.98|15974.98|16054.83|15974.83|16054.98|15974.98|16054.53|15974.53|9
1728995290000|2024-10-15 12:28:10|16054.84|15974.84|16057.53|15977.53|16057.53|15977.53|16054.8|15974.8|10
1728995300000|2024-10-15 12:28:20|16057.51|15977.51|16056.92|15976.92|16057.68|15977.68|16056.92|15976.92|8
1728995310000|2024-10-15 12:28:30|16056.98|15976.98|16058.13|15978.13|16058.13|15978.13|16056.98|15976.98|9
1728995320000|2024-10-15 12:28:40|16058.17|15978.17|16058.89|15978.89|16059|15979|16058.17|15978.17|6
1728995330000|2024-10-15 12:28:50|16058.25|15978.25|16058.8|15978.8|16059.17|15979.17|16058.25|15978.25|10
1728995340000|2024-10-15 12:29:00|16058.24|15978.24|16057.99|15977.99|16058.79|15978.79|16057.95|15977.95|10
1728995350000|2024-10-15 12:29:10|16057.98|15977.98|16057.81|15977.81|16058.06|15978.06|16057.81|15977.81|9
1728995360000|2024-10-15 12:29:20|16057.2|15977.2|16056.39|15976.39|16057.2|15977.2|16056.39|15976.39|9
1728995370000|2024-10-15 12:29:30|16056.37|15976.37|16056.88|15976.88|16057.32|15977.32|16056.37|15976.37|9
1728995380000|2024-10-15 12:29:40|16056.86|15976.86|16057.1|15977.1|16057.1|15977.1|16056.63|15976.63|9
1728995390000|2024-10-15 12:29:50|16057.08|15977.08|16057.78|15977.78|16057.78|15977.78|16057.08|15977.08|10
1728995400000|2024-10-15 12:30:00|16057.81|15977.81|16059.39|15979.39|16060.67|15980.67|16057.81|15977.81|9
1728995410000|2024-10-15 12:30:10|16058.9|15978.9|16059.6|15979.6|16059.63|15979.63|16058.9|15978.9|10
1728995420000|2024-10-15 12:30:20|16059.71|15979.71|16060.14|15980.14|16060.14|15980.14|16059.49|15979.49|10
1728995430000|2024-10-15 12:30:30|16060.95|15980.95|16068.22|15988.22|16068.22|15988.22|16060.95|15980.95|10
1728995440000|2024-10-15 12:30:40|16070.74|15990.74|16069.92|15989.92|16070.88|15990.88|16069.54|15989.54|9
1728995450000|2024-10-15 12:30:50|16069.94|15989.94|16069.5|15989.5|16069.94|15989.94|16069.29|15989.29|7
1728995460000|2024-10-15 12:31:00|16069.52|15989.52|16069.25|15989.25|16069.54|15989.54|16069.18|15989.18|9
1728995470000|2024-10-15 12:31:10|16070.8|15990.8|16072.79|15992.79|16072.79|15992.79|16070.77|15990.77|9
1728995480000|2024-10-15 12:31:20|16072.85|15992.85|16074.9|15994.9|16074.9|15994.9|16072.85|15992.85|10
1728995490000|2024-10-15 12:31:30|16075.05|15995.05|16076.11|15996.11|16076.51|15996.51|16075.05|15995.05|10
1728995500000|2024-10-15 12:31:40|16076.05|15996.05|16078.33|15998.33|16078.35|15998.35|16076.05|15996.05|10
1728995510000|2024-10-15 12:31:50|16078.67|15998.67|16080.88|16000.88|16080.88|16000.88|16078.67|15998.67|10
1728995520000|2024-10-15 12:32:00|16080.92|16000.92|16082.12|16002.12|16082.43|16002.43|16080.42|16000.42|9
1728995530000|2024-10-15 12:32:10|16081.49|16001.49|16080.13|16000.13|16081.99|16001.99|16080.13|16000.13|10
1728995540000|2024-10-15 12:32:20|16080.14|16000.14|16081.71|16001.71|16081.71|16001.71|16080.13|16000.13|9
1728995550000|2024-10-15 12:32:30|16081.06|16001.06|16081.04|16001.04|16081.06|16001.06|16080.15|16000.15|10
1728995560000|2024-10-15 12:32:40|16081.81|16001.81|16084.41|16004.41|16084.61|16004.61|16081.81|16001.81|10
1728995570000|2024-10-15 12:32:50|16084.6|16004.6|16086.19|16006.19|16087.23|16007.23|16084.6|16004.6|7
1728995580000|2024-10-15 12:33:00|16086.27|16006.27|16091.21|16011.21|16091.21|16011.21|16086.27|16006.27|10
1728995590000|2024-10-15 12:33:10|16091.03|16011.03|16091.44|16011.44|16091.63|16011.63|16090.88|16010.88|9
1728995600000|2024-10-15 12:33:20|16091.49|16011.49|16090.76|16010.76|16091.67|16011.67|16089.32|16009.32|9
1728995610000|2024-10-15 12:33:30|16090.79|16010.79|16091.8|16011.8|16091.8|16011.8|16090.18|16010.18|10
1728995620000|2024-10-15 12:33:40|16092.07|16012.07|16091.97|16011.97|16094.44|16014.44|16091.97|16011.97|9
1728995630000|2024-10-15 12:33:50|16091.94|16011.94|16094.66|16014.66|16094.66|16014.66|16091.94|16011.94|10
1728995640000|2024-10-15 12:34:00|16095.35|16015.35|16097.49|16017.49|16097.49|16017.49|16094.68|16014.68|10
1728995650000|2024-10-15 12:34:10|16097.53|16017.53|16097.68|16017.68|16097.68|16017.68|16095.84|16015.84|10
1728995660000|2024-10-15 12:34:20|16097.94|16017.94|16099.68|16019.68|16100.27|16020.27|16097.94|16017.94|10
1728995670000|2024-10-15 12:34:30|16100.04|16020.04|16101.19|16021.19|16101.19|16021.19|16100.04|16020.04|10
1728995680000|2024-10-15 12:34:40|16101.31|16021.31|16103.06|16023.06|16103.06|16023.06|16100.96|16020.96|9
1728995690000|2024-10-15 12:34:50|16102.75|16022.75|16106.5|16026.5|16106.5|16026.5|16102.75|16022.75|10
1728995700000|2024-10-15 12:35:00|16107.69|16027.69|16106.34|16026.34|16107.69|16027.69|16106.29|16026.29|10
1728995710000|2024-10-15 12:35:10|16106.18|16026.18|16109.19|16029.19|16109.61|16029.61|16106.15|16026.15|10
1728995720000|2024-10-15 12:35:20|16109.41|16029.41|16102.38|16022.38|16109.41|16029.41|16102.38|16022.38|10
1728995730000|2024-10-15 12:35:30|16100.19|16020.19|16098.59|16018.59|16100.19|16020.19|16096.61|16016.61|10
1728995740000|2024-10-15 12:35:40|16098.68|16018.68|16100.62|16020.62|16100.62|16020.62|16098.68|16018.68|10
1728995750000|2024-10-15 12:35:50|16099.44|16019.44|16101.07|16021.07|16103.27|16023.27|16099.44|16019.44|10
1728995760000|2024-10-15 12:36:00|16101.2|16021.2|16099.61|16019.61|16101.21|16021.21|16098.69|16018.69|10
1728995770000|2024-10-15 12:36:10|16098.59|16018.59|16095.01|16015.01|16098.75|16018.75|16095.01|16015.01|10
1728995780000|2024-10-15 12:36:20|16095.15|16015.15|16092.09|16012.09|16095.15|16015.15|16092.09|16012.09|10
1728995790000|2024-10-15 12:36:30|16092.04|16012.04|16090.68|16010.68|16092.05|16012.05|16090.68|16010.68|10
1728995800000|2024-10-15 12:36:40|16090.64|16010.64|16091.27|16011.27|16091.29|16011.29|16090.13|16010.13|9
1728995810000|2024-10-15 12:36:50|16091.26|16011.26|16091.61|16011.61|16091.61|16011.61|16090.39|16010.39|10
1728995820000|2024-10-15 12:37:00|16091.77|16011.77|16095.26|16015.26|16095.51|16015.51|16091.77|16011.77|10
1728995830000|2024-10-15 12:37:10|16095.74|16015.74|16098.73|16018.73|16099.14|16019.14|16095.59|16015.59|10
1728995840000|2024-10-15 12:37:20|16098.96|16018.96|16094.77|16014.77|16098.96|16018.96|16094.77|16014.77|10
1728995850000|2024-10-15 12:37:30|16095.24|16015.24|16094.33|16014.33|16095.75|16015.75|16094.33|16014.33|10
1728995860000|2024-10-15 12:37:40|16094.35|16014.35|16093.9|16013.9|16094.35|16014.35|16093.73|16013.73|10
1728995870000|2024-10-15 12:37:50|16093.87|16013.87|16096.7|16016.7|16096.7|16016.7|16093.87|16013.87|10
1728995880000|2024-10-15 12:38:00|16097.51|16017.51|16098.34|16018.34|16098.44|16018.44|16097.42|16017.42|10
1728995890000|2024-10-15 12:38:10|16100.12|16020.12|16106.5|16026.5|16106.5|16026.5|16100.12|16020.12|9
1728995900000|2024-10-15 12:38:20|16106.33|16026.33|16106.99|16026.99|16106.99|16026.99|16105.56|16025.56|8
1728995910000|2024-10-15 12:38:30|16106.59|16026.59|16106.12|16026.12|16107.22|16027.22|16105.36|16025.36|10
1728995920000|2024-10-15 12:38:40|16106.4|16026.4|16107.12|16027.12|16107.12|16027.12|16105.71|16025.71|7
1728995930000|2024-10-15 12:38:50|16107.14|16027.14|16106.99|16026.99|16107.16|16027.16|16106.98|16026.98|6
1728995940000|2024-10-15 12:39:00|16107.14|16027.14|16107.72|16027.72|16107.73|16027.73|16107.09|16027.09|9
1728995950000|2024-10-15 12:39:10|16107.22|16027.22|16110.1|16030.1|16110.13|16030.13|16107.22|16027.22|9
1728995960000|2024-10-15 12:39:20|16110.26|16030.26|16116.29|16036.29|16116.29|16036.29|16110.2|16030.2|9
1728995970000|2024-10-15 12:39:30|16117.67|16037.67|16121.36|16041.36|16121.36|16041.36|16117.46|16037.46|10
1728995980000|2024-10-15 12:39:40|16121.25|16041.25|16121.96|16041.96|16121.96|16041.96|16121.02|16041.02|10
1728995990000|2024-10-15 12:39:50|16121.97|16041.97|16125.22|16045.22|16125.22|16045.22|16121.79|16041.79|8
1728996000000|2024-10-15 12:40:00|16125.25|16045.25|16125.81|16045.81|16125.81|16045.81|16124.75|16044.75|10
1728996010000|2024-10-15 12:40:10|16125.55|16045.55|16123.24|16043.24|16125.57|16045.57|16123.24|16043.24|9
1728996020000|2024-10-15 12:40:20|16123.61|16043.61|16127.83|16047.83|16127.83|16047.83|16123.61|16043.61|10
1728996030000|2024-10-15 12:40:30|16128.44|16048.44|16133.66|16053.66|16134.43|16054.43|16128.44|16048.44|10
1728996040000|2024-10-15 12:40:40|16133.95|16053.95|16138.8|16058.8|16138.8|16058.8|16133.95|16053.95|10
1728996050000|2024-10-15 12:40:50|16141.08|16061.08|16140.48|16060.48|16141.21|16061.21|16139.84|16059.84|10
1728996060000|2024-10-15 12:41:00|16140.37|16060.37|16139.27|16059.27|16140.37|16060.37|16138.91|16058.91|9
1728996070000|2024-10-15 12:41:10|16139.78|16059.78|16142.25|16062.25|16142.25|16062.25|16139.69|16059.69|10
1728996080000|2024-10-15 12:41:20|16144.18|16064.18|16144.74|16064.74|16146.13|16066.13|16144.18|16064.18|10
1728996090000|2024-10-15 12:41:30|16144.62|16064.62|16146.27|16066.27|16146.27|16066.27|16142.95|16062.95|10
1728996100000|2024-10-15 12:41:40|16146.52|16066.52|16147.54|16067.54|16147.54|16067.54|16146.52|16066.52|10
1728996110000|2024-10-15 12:41:50|16147.88|16067.88|16147.51|16067.51|16148.85|16068.85|16146.97|16066.97|10
1728996120000|2024-10-15 12:42:00|16145.95|16065.95|16144.57|16064.57|16146.28|16066.28|16144.57|16064.57|9
1728996130000|2024-10-15 12:42:10|16144.69|16064.69|16140.62|16060.62|16144.69|16064.69|16140.62|16060.62|10
1728996140000|2024-10-15 12:42:20|16140.35|16060.35|16136.13|16056.13|16140.57|16060.57|16135.01|16055.01|10
1728996150000|2024-10-15 12:42:30|16136.01|16056.01|16126.33|16046.33|16136.01|16056.01|16126.33|16046.33|9
1728996160000|2024-10-15 12:42:40|16126.32|16046.32|16128.87|16048.87|16128.87|16048.87|16126.32|16046.32|10
1728996170000|2024-10-15 12:42:50|16128.88|16048.88|16128.91|16048.91|16129.22|16049.22|16128.21|16048.21|9
1728996180000|2024-10-15 12:43:00|16128.94|16048.94|16132|16052|16132.87|16052.87|16128.94|16048.94|10
1728996190000|2024-10-15 12:43:10|16132.09|16052.09|16130.59|16050.59|16132.6|16052.6|16130.59|16050.59|9
1728996200000|2024-10-15 12:43:20|16130.56|16050.56|16129.2|16049.2|16130.56|16050.56|16129.2|16049.2|9
1728996210000|2024-10-15 12:43:30|16128.39|16048.39|16130.83|16050.83|16130.83|16050.83|16128.39|16048.39|9
1728996220000|2024-10-15 12:43:40|16130.87|16050.87|16131.15|16051.15|16131.89|16051.89|16130.15|16050.15|9
1728996230000|2024-10-15 12:43:50|16131.29|16051.29|16135.01|16055.01|16135.01|16055.01|16131.29|16051.29|8
1728996240000|2024-10-15 12:44:00|16134.27|16054.27|16133.26|16053.26|16134.27|16054.27|16132.51|16052.51|10
1728996250000|2024-10-15 12:44:10|16134.21|16054.21|16134.59|16054.59|16135.99|16055.99|16134.05|16054.05|10
1728996260000|2024-10-15 12:44:20|16135|16055|16134.76|16054.76|16136.76|16056.76|16134.76|16054.76|9
1728996270000|2024-10-15 12:44:30|16134.22|16054.22|16134.47|16054.47|16135.04|16055.04|16134.22|16054.22|10
1728996280000|2024-10-15 12:44:40|16134.45|16054.45|16133.72|16053.72|16134.45|16054.45|16132.8|16052.8|10
1728996290000|2024-10-15 12:44:50|16133.74|16053.74|16132.43|16052.43|16133.78|16053.78|16132.43|16052.43|7
1728996300000|2024-10-15 12:45:00|16132.39|16052.39|16129.44|16049.44|16132.95|16052.95|16129.44|16049.44|9
1728996310000|2024-10-15 12:45:10|16129.64|16049.64|16128.44|16048.44|16130.05|16050.05|16128.16|16048.16|10
1728996320000|2024-10-15 12:45:20|16128.46|16048.46|16125.86|16045.86|16128.46|16048.46|16125.86|16045.86|9
1728996330000|2024-10-15 12:45:30|16125.79|16045.79|16124.82|16044.82|16126.24|16046.24|16124.75|16044.75|9
1728996340000|2024-10-15 12:45:40|16125.48|16045.48|16124.1|16044.1|16125.85|16045.85|16124.1|16044.1|9
1728996350000|2024-10-15 12:45:50|16124.01|16044.01|16122.86|16042.86|16125.46|16045.46|16122.86|16042.86|10
1728996360000|2024-10-15 12:46:00|16122.79|16042.79|16115.57|16035.57|16122.81|16042.81|16115.57|16035.57|10
1728996370000|2024-10-15 12:46:10|16115.52|16035.52|16118.14|16038.14|16118.37|16038.37|16115.49|16035.49|10
1728996380000|2024-10-15 12:46:20|16118.53|16038.53|16120.13|16040.13|16120.24|16040.24|16118.35|16038.35|8
1728996390000|2024-10-15 12:46:30|16119.2|16039.2|16119.98|16039.98|16120.29|16040.29|16119.2|16039.2|10
1728996400000|2024-10-15 12:46:40|16120.07|16040.07|16121.21|16041.21|16121.21|16041.21|16120.07|16040.07|9
1728996410000|2024-10-15 12:46:50|16121.2|16041.2|16121.34|16041.34|16122.98|16042.98|16121.09|16041.09|9
1728996420000|2024-10-15 12:47:00|16120.66|16040.66|16126.08|16046.08|16126.08|16046.08|16120.66|16040.66|10
1728996430000|2024-10-15 12:47:10|16126.3|16046.3|16129.65|16049.65|16129.65|16049.65|16126.3|16046.3|10
1728996440000|2024-10-15 12:47:20|16129.66|16049.66|16131.66|16051.66|16131.66|16051.66|16128.97|16048.97|10
1728996450000|2024-10-15 12:47:30|16132.09|16052.09|16129.65|16049.65|16132.09|16052.09|16129.65|16049.65|10
1728996460000|2024-10-15 12:47:40|16129.81|16049.81|16130.67|16050.67|16130.67|16050.67|16129.66|16049.66|9
1728996470000|2024-10-15 12:47:50|16130.69|16050.69|16131.23|16051.23|16131.48|16051.48|16130.69|16050.69|9
1728996480000|2024-10-15 12:48:00|16131.52|16051.52|16132.89|16052.89|16132.89|16052.89|16131.52|16051.52|10
1728996490000|2024-10-15 12:48:10|16132.92|16052.92|16130.5|16050.5|16133.53|16053.53|16130.5|16050.5|9
1728996500000|2024-10-15 12:48:20|16130.51|16050.51|16130.67|16050.67|16131.37|16051.37|16130.51|16050.51|8
1728996510000|2024-10-15 12:48:30|16130.7|16050.7|16130.73|16050.73|16131.03|16051.03|16130.7|16050.7|10
1728996520000|2024-10-15 12:48:40|16130.71|16050.71|16130.53|16050.53|16130.99|16050.99|16130.53|16050.53|9
1728996530000|2024-10-15 12:48:50|16130.52|16050.52|16129.37|16049.37|16130.52|16050.52|16129.35|16049.35|8
1728996540000|2024-10-15 12:49:00|16129.38|16049.38|16132.17|16052.17|16132.17|16052.17|16128.82|16048.82|9
1728996550000|2024-10-15 12:49:10|16131.1|16051.1|16131.91|16051.91|16131.91|16051.91|16130.07|16050.07|10
1728996560000|2024-10-15 12:49:20|16131.92|16051.92|16134.04|16054.04|16134.04|16054.04|16131.92|16051.92|10
1728996570000|2024-10-15 12:49:30|16134.06|16054.06|16134.56|16054.56|16134.65|16054.65|16134.06|16054.06|10
1728996580000|2024-10-15 12:49:40|16134.61|16054.61|16137.05|16057.05|16137.05|16057.05|16134.61|16054.61|9
1728996590000|2024-10-15 12:49:50|16137.1|16057.1|16139.36|16059.36|16139.36|16059.36|16137.1|16057.1|10
1728996600000|2024-10-15 12:50:00|16139.38|16059.38|16133.75|16053.75|16139.72|16059.72|16133.75|16053.75|9
1728996610000|2024-10-15 12:50:10|16133.19|16053.19|16131.58|16051.58|16133.19|16053.19|16131.58|16051.58|10
1728996620000|2024-10-15 12:50:20|16131.07|16051.07|16132.89|16052.89|16132.89|16052.89|16130.98|16050.98|10
1728996630000|2024-10-15 12:50:30|16133.38|16053.38|16134.74|16054.74|16134.74|16054.74|16133.38|16053.38|9
1728996640000|2024-10-15 12:50:40|16134.83|16054.83|16134.88|16054.88|16136.44|16056.44|16134.48|16054.48|9
1728996650000|2024-10-15 12:50:50|16134.86|16054.86|16135.18|16055.18|16135.18|16055.18|16134.77|16054.77|10
1728996660000|2024-10-15 12:51:00|16135.32|16055.32|16134.39|16054.39|16135.32|16055.32|16133.12|16053.12|10
1728996670000|2024-10-15 12:51:10|16134.4|16054.4|16135.01|16055.01|16135.01|16055.01|16134.16|16054.16|10
1728996680000|2024-10-15 12:51:20|16134.49|16054.49|16135.46|16055.46|16135.59|16055.59|16134.35|16054.35|8
1728996690000|2024-10-15 12:51:30|16135.56|16055.56|16134.83|16054.83|16135.6|16055.6|16134.74|16054.74|9
1728996700000|2024-10-15 12:51:40|16134.94|16054.94|16132|16052|16134.94|16054.94|16132|16052|10
1728996710000|2024-10-15 12:51:50|16131.8|16051.8|16127.65|16047.65|16131.89|16051.89|16127.65|16047.65|10
1728996720000|2024-10-15 12:52:00|16127.08|16047.08|16123.13|16043.13|16127.09|16047.09|16123.06|16043.06|10
1728996730000|2024-10-15 12:52:10|16122.75|16042.75|16118.57|16038.57|16122.75|16042.75|16118.57|16038.57|10
1728996740000|2024-10-15 12:52:20|16117.95|16037.95|16116.62|16036.62|16117.95|16037.95|16116.62|16036.62|10
1728996750000|2024-10-15 12:52:30|16116.77|16036.77|16117.38|16037.38|16119.54|16039.54|16116.75|16036.75|10
1728996760000|2024-10-15 12:52:40|16117.69|16037.69|16116.91|16036.91|16117.7|16037.7|16116.35|16036.35|10
1728996770000|2024-10-15 12:52:50|16116.66|16036.66|16116.22|16036.22|16117.09|16037.09|16116.22|16036.22|7
1728996780000|2024-10-15 12:53:00|16116.36|16036.36|16115.4|16035.4|16116.92|16036.92|16115.4|16035.4|10
1728996790000|2024-10-15 12:53:10|16114.97|16034.97|16111.51|16031.51|16115.12|16035.12|16111.51|16031.51|10
1728996800000|2024-10-15 12:53:20|16111.59|16031.59|16109.45|16029.45|16111.59|16031.59|16109.23|16029.23|8
1728996810000|2024-10-15 12:53:30|16107.84|16027.84|16110.61|16030.61|16111.3|16031.3|16107.71|16027.71|10
1728996820000|2024-10-15 12:53:40|16110.9|16030.9|16111.11|16031.11|16111.11|16031.11|16110.9|16030.9|7
1728996830000|2024-10-15 12:53:50|16111.14|16031.14|16110.71|16030.71|16111.26|16031.26|16110.56|16030.56|8
1728996840000|2024-10-15 12:54:00|16110.99|16030.99|16112.3|16032.3|16112.3|16032.3|16110.99|16030.99|10
1728996850000|2024-10-15 12:54:10|16114.72|16034.72|16113.56|16033.56|16114.73|16034.73|16113.05|16033.05|10
1728996860000|2024-10-15 12:54:20|16113.7|16033.7|16114.11|16034.11|16114.94|16034.94|16113.7|16033.7|10
1728996870000|2024-10-15 12:54:30|16113.86|16033.86|16113.92|16033.92|16114.15|16034.15|16113.55|16033.55|10
1728996880000|2024-10-15 12:54:40|16112.91|16032.91|16113.04|16033.04|16113.07|16033.07|16112.06|16032.06|10
1728996890000|2024-10-15 12:54:50|16113.07|16033.07|16113.54|16033.54|16113.54|16033.54|16112.97|16032.97|10
1728996900000|2024-10-15 12:55:00|16113.19|16033.19|16114.19|16034.19|16114.19|16034.19|16112.53|16032.53|10
1728996910000|2024-10-15 12:55:10|16114.31|16034.31|16113.76|16033.76|16114.51|16034.51|16113.19|16033.19|9
1728996920000|2024-10-15 12:55:20|16113.57|16033.57|16116.27|16036.27|16116.27|16036.27|16113.57|16033.57|9
1728996930000|2024-10-15 12:55:30|16116.23|16036.23|16115.39|16035.39|16116.23|16036.23|16115.29|16035.29|8
1728996940000|2024-10-15 12:55:40|16115.42|16035.42|16115.18|16035.18|16115.44|16035.44|16114.94|16034.94|9
1728996950000|2024-10-15 12:55:50|16115.19|16035.19|16114.84|16034.84|16115.19|16035.19|16114.72|16034.72|8
1728996960000|2024-10-15 12:56:00|16114.81|16034.81|16115.61|16035.61|16115.84|16035.84|16114.78|16034.78|8
1728996970000|2024-10-15 12:56:10|16115.6|16035.6|16115.61|16035.61|16115.89|16035.89|16115.6|16035.6|9
1728996980000|2024-10-15 12:56:20|16115.24|16035.24|16115.77|16035.77|16117.05|16037.05|16113.6|16033.6|10
1728996990000|2024-10-15 12:56:30|16115.64|16035.64|16116.24|16036.24|16116.28|16036.28|16115.34|16035.34|10
1728997000000|2024-10-15 12:56:40|16116.21|16036.21|16117.48|16037.48|16117.49|16037.49|16116.2|16036.2|8
1728997010000|2024-10-15 12:56:50|16117.31|16037.31|16117.64|16037.64|16117.79|16037.79|16117.29|16037.29|9
1728997020000|2024-10-15 12:57:00|16117.61|16037.61|16118.98|16038.98|16119.01|16039.01|16117.61|16037.61|10
1728997030000|2024-10-15 12:57:10|16118.96|16038.96|16117.54|16037.54|16118.96|16038.96|16117.53|16037.53|9
1728997040000|2024-10-15 12:57:20|16117.51|16037.51|16117.58|16037.58|16117.58|16037.58|16117.51|16037.51|6
1728997050000|2024-10-15 12:57:30|16117.6|16037.6|16116.95|16036.95|16117.77|16037.77|16116.86|16036.86|10
1728997060000|2024-10-15 12:57:40|16116.43|16036.43|16115.48|16035.48|16116.43|16036.43|16115.48|16035.48|9
1728997070000|2024-10-15 12:57:50|16115.32|16035.32|16114|16034|16115.33|16035.33|16113.96|16033.96|8
1728997080000|2024-10-15 12:58:00|16113.92|16033.92|16114.23|16034.23|16114.23|16034.23|16113.56|16033.56|10
1728997090000|2024-10-15 12:58:10|16114.24|16034.24|16111.34|16031.34|16114.24|16034.24|16111.34|16031.34|10
1728997100000|2024-10-15 12:58:20|16110.63|16030.63|16110.1|16030.1|16110.63|16030.63|16109.66|16029.66|9
1728997110000|2024-10-15 12:58:30|16110.65|16030.65|16110.26|16030.26|16110.87|16030.87|16110.26|16030.26|9
1728997120000|2024-10-15 12:58:40|16110.23|16030.23|16110.32|16030.32|16111.99|16031.99|16110.23|16030.23|10
1728997130000|2024-10-15 12:58:50|16110.31|16030.31|16111.16|16031.16|16111.16|16031.16|16110.3|16030.3|8
1728997140000|2024-10-15 12:59:00|16111.2|16031.2|16113.3|16033.3|16113.39|16033.39|16111.2|16031.2|8
1728997150000|2024-10-15 12:59:10|16113.39|16033.39|16114.77|16034.77|16114.88|16034.88|16113.39|16033.39|10
1728997160000|2024-10-15 12:59:20|16114.74|16034.74|16115.05|16035.05|16115.05|16035.05|16113.69|16033.69|8
1728997170000|2024-10-15 12:59:30|16115.17|16035.17|16114.93|16034.93|16115.43|16035.43|16114.88|16034.88|10
1728997180000|2024-10-15 12:59:40|16114.75|16034.75|16115.1|16035.1|16115.1|16035.1|16114.74|16034.74|8
1728997190000|2024-10-15 12:59:50|16115.11|16035.11|16114.62|16034.62|16115.24|16035.24|16114.62|16034.62|9
1728997200000|2024-10-15 13:00:00|16114.71|16034.71|16113.47|16033.47|16115.29|16035.29|16113.46|16033.46|9
1728997210000|2024-10-15 13:00:10|16113.49|16033.49|16115.79|16035.79|16116.37|16036.37|16112.77|16032.77|10
1728997220000|2024-10-15 13:00:20|16115.81|16035.81|16119.11|16039.11|16119.11|16039.11|16115.81|16035.81|10
1728997230000|2024-10-15 13:00:30|16119.16|16039.16|16123.04|16043.04|16123.18|16043.18|16119.16|16039.16|10
1728997240000|2024-10-15 13:00:40|16123.11|16043.11|16123.02|16043.02|16124.08|16044.08|16122.07|16042.07|10
1728997250000|2024-10-15 13:00:50|16122.36|16042.36|16125.12|16045.12|16125.56|16045.56|16122.36|16042.36|10
1728997260000|2024-10-15 13:01:00|16125.41|16045.41|16126.71|16046.71|16126.71|16046.71|16125.41|16045.41|10
1728997270000|2024-10-15 13:01:10|16126.68|16046.68|16126.08|16046.08|16126.68|16046.68|16125.29|16045.29|9
1728997280000|2024-10-15 13:01:20|16127.26|16047.26|16128.42|16048.42|16129.02|16049.02|16127.26|16047.26|10
1728997290000|2024-10-15 13:01:30|16128.97|16048.97|16127.93|16047.93|16128.97|16048.97|16127.55|16047.55|6
1728997300000|2024-10-15 13:01:40|16127.94|16047.94|16128.2|16048.2|16128.2|16048.2|16127.85|16047.85|8
1728997310000|2024-10-15 13:01:50|16128.27|16048.27|16130.88|16050.88|16130.88|16050.88|16128.27|16048.27|8
1728997320000|2024-10-15 13:02:00|16130.92|16050.92|16137.39|16057.39|16137.39|16057.39|16130.92|16050.92|10
1728997330000|2024-10-15 13:02:10|16137.58|16057.58|16138.48|16058.48|16140.3|16060.3|16137.58|16057.58|10
1728997340000|2024-10-15 13:02:20|16138.09|16058.09|16135.47|16055.47|16138.09|16058.09|16135.47|16055.47|9
1728997350000|2024-10-15 13:02:30|16135.44|16055.44|16135.79|16055.79|16137.03|16057.03|16135.41|16055.41|10
1728997360000|2024-10-15 13:02:40|16136.83|16056.83|16140.54|16060.54|16142.64|16062.64|16136.65|16056.65|10
1728997370000|2024-10-15 13:02:50|16140.37|16060.37|16142.14|16062.14|16142.14|16062.14|16140.24|16060.24|9
1728997380000|2024-10-15 13:03:00|16142.84|16062.84|16142.7|16062.7|16142.84|16062.84|16141.68|16061.68|9
1728997390000|2024-10-15 13:03:10|16142.75|16062.75|16143.98|16063.98|16143.99|16063.99|16142.75|16062.75|8
1728997400000|2024-10-15 13:03:20|16144.01|16064.01|16149.92|16069.92|16149.92|16069.92|16143.5|16063.5|10
1728997410000|2024-10-15 13:03:30|16150.42|16070.42|16152.12|16072.12|16152.12|16072.12|16150.22|16070.22|10
1728997420000|2024-10-15 13:03:40|16152.68|16072.68|16155.31|16075.31|16157.55|16077.55|16152.68|16072.68|9
1728997430000|2024-10-15 13:03:50|16155.28|16075.28|16155.36|16075.36|16155.44|16075.44|16154.56|16074.56|10
1728997440000|2024-10-15 13:04:00|16155.01|16075.01|16155.3|16075.3|16155.3|16075.3|16154.77|16074.77|9
1728997450000|2024-10-15 13:04:10|16155.35|16075.35|16154.05|16074.05|16155.35|16075.35|16154.05|16074.05|10
1728997460000|2024-10-15 13:04:20|16154.3|16074.3|16155|16075|16155.08|16075.08|16154.27|16074.27|9
1728997470000|2024-10-15 13:04:30|16155.03|16075.03|16157.18|16077.18|16157.18|16077.18|16155.03|16075.03|8
1728997480000|2024-10-15 13:04:40|16156.88|16076.88|16156.93|16076.93|16157.83|16077.83|16156.88|16076.88|7
1728997490000|2024-10-15 13:04:50|16155.97|16075.97|16155.33|16075.33|16155.97|16075.97|16155.33|16075.33|9
1728997500000|2024-10-15 13:05:00|16155.59|16075.59|16154.43|16074.43|16155.59|16075.59|16154.34|16074.34|10
1728997510000|2024-10-15 13:05:10|16154.24|16074.24|16153.57|16073.57|16154.24|16074.24|16153.06|16073.06|9
1728997520000|2024-10-15 13:05:20|16154.04|16074.04|16151.11|16071.11|16154.09|16074.09|16150.35|16070.35|10
1728997530000|2024-10-15 13:05:30|16151.14|16071.14|16148.39|16068.39|16151.3|16071.3|16148.03|16068.03|10
1728997540000|2024-10-15 13:05:40|16148.48|16068.48|16147.97|16067.97|16148.91|16068.91|16147.97|16067.97|10
1728997550000|2024-10-15 13:05:50|16147.92|16067.92|16144.68|16064.68|16147.96|16067.96|16144.68|16064.68|10
1728997560000|2024-10-15 13:06:00|16144.5|16064.5|16146.08|16066.08|16146.28|16066.28|16144.5|16064.5|10
1728997570000|2024-10-15 13:06:10|16146.4|16066.4|16146.77|16066.77|16147.2|16067.2|16146.02|16066.02|10
1728997580000|2024-10-15 13:06:20|16146.83|16066.83|16146.83|16066.83|16147.36|16067.36|16146.64|16066.64|10
1728997590000|2024-10-15 13:06:30|16147.08|16067.08|16149.23|16069.23|16150.59|16070.59|16147.08|16067.08|10
1728997600000|2024-10-15 13:06:40|16149.49|16069.49|16149.22|16069.22|16149.88|16069.88|16148.97|16068.97|10
1728997610000|2024-10-15 13:06:50|16149.19|16069.19|16148.93|16068.93|16149.33|16069.33|16148.92|16068.92|9
1728997620000|2024-10-15 13:07:00|16149.29|16069.29|16151.76|16071.76|16151.76|16071.76|16149.29|16069.29|9
1728997630000|2024-10-15 13:07:10|16151.78|16071.78|16152.09|16072.09|16152.49|16072.49|16151.75|16071.75|10
1728997640000|2024-10-15 13:07:20|16153.13|16073.13|16153.47|16073.47|16153.47|16073.47|16152.87|16072.87|8
1728997650000|2024-10-15 13:07:30|16155.09|16075.09|16153.63|16073.63|16155.09|16075.09|16153.56|16073.56|10
1728997660000|2024-10-15 13:07:40|16153.66|16073.66|16153.23|16073.23|16153.66|16073.66|16153.14|16073.14|7
1728997670000|2024-10-15 13:07:50|16153.25|16073.25|16154.76|16074.76|16154.84|16074.84|16153.25|16073.25|10
1728997680000|2024-10-15 13:08:00|16154.82|16074.82|16151.99|16071.99|16155.31|16075.31|16151.99|16071.99|10
1728997690000|2024-10-15 13:08:10|16151.9|16071.9|16149.97|16069.97|16151.9|16071.9|16149.65|16069.65|10
1728997700000|2024-10-15 13:08:20|16150.06|16070.06|16151.72|16071.72|16151.72|16071.72|16149.68|16069.68|10
1728997710000|2024-10-15 13:08:30|16152.63|16072.63|16153.04|16073.04|16153.17|16073.17|16152.42|16072.42|8
1728997720000|2024-10-15 13:08:40|16153.07|16073.07|16151.3|16071.3|16153.09|16073.09|16151.3|16071.3|9
1728997730000|2024-10-15 13:08:50|16152.05|16072.05|16152.91|16072.91|16152.91|16072.91|16151.7|16071.7|8
1728997740000|2024-10-15 13:09:00|16153|16073|16151.57|16071.57|16153.1|16073.1|16151.57|16071.57|7
1728997750000|2024-10-15 13:09:10|16149.95|16069.95|16150.47|16070.47|16150.47|16070.47|16149.77|16069.77|8
1728997760000|2024-10-15 13:09:20|16150.13|16070.13|16151.68|16071.68|16152.33|16072.33|16150.13|16070.13|9
1728997770000|2024-10-15 13:09:30|16151.66|16071.66|16151.32|16071.32|16152.02|16072.02|16151.31|16071.31|9
1728997780000|2024-10-15 13:09:40|16151.61|16071.61|16151.58|16071.58|16151.71|16071.71|16151.15|16071.15|10
1728997790000|2024-10-15 13:09:50|16151.56|16071.56|16152.27|16072.27|16152.78|16072.78|16151.33|16071.33|9
1728997800000|2024-10-15 13:10:00|16152.07|16072.07|16154.03|16074.03|16154.77|16074.77|16152.07|16072.07|10
1728997810000|2024-10-15 13:10:10|16153.57|16073.57|16151.97|16071.97|16153.57|16073.57|16151.86|16071.86|10
1728997820000|2024-10-15 13:10:20|16151.86|16071.86|16152.01|16072.01|16152.12|16072.12|16151.74|16071.74|10
1728997830000|2024-10-15 13:10:30|16152|16072|16149.24|16069.24|16152|16072|16149.24|16069.24|9
1728997840000|2024-10-15 13:10:40|16149.22|16069.22|16147.79|16067.79|16149.22|16069.22|16147.79|16067.79|9
1728997850000|2024-10-15 13:10:50|16147.82|16067.82|16147.16|16067.16|16148.12|16068.12|16147.16|16067.16|10
1728997860000|2024-10-15 13:11:00|16147.14|16067.14|16148.65|16068.65|16149.53|16069.53|16146.92|16066.92|10
1728997870000|2024-10-15 13:11:10|16148.64|16068.64|16148.45|16068.45|16148.64|16068.64|16147.61|16067.61|9
1728997880000|2024-10-15 13:11:20|16148.12|16068.12|16146.84|16066.84|16148.33|16068.33|16146.73|16066.73|8
1728997890000|2024-10-15 13:11:30|16146.98|16066.98|16145.93|16065.93|16146.98|16066.98|16145.93|16065.93|10
1728997900000|2024-10-15 13:11:40|16145.9|16065.9|16144.4|16064.4|16145.9|16065.9|16144.4|16064.4|7
1728997910000|2024-10-15 13:11:50|16144.09|16064.09|16144.25|16064.25|16144.25|16064.25|16143.15|16063.15|10
1728997920000|2024-10-15 13:12:00|16144.19|16064.19|16144.69|16064.69|16144.91|16064.91|16143.79|16063.79|10
1728997930000|2024-10-15 13:12:10|16144.96|16064.96|16146.84|16066.84|16146.84|16066.84|16144.96|16064.96|10
1728997940000|2024-10-15 13:12:20|16146.96|16066.96|16146.58|16066.58|16147.69|16067.69|16146.55|16066.55|10
1728997950000|2024-10-15 13:12:30|16146.32|16066.32|16147.33|16067.33|16147.33|16067.33|16146.07|16066.07|9
1728997960000|2024-10-15 13:12:40|16147.74|16067.74|16145.4|16065.4|16147.74|16067.74|16145.4|16065.4|10
1728997970000|2024-10-15 13:12:50|16144.69|16064.69|16143.88|16063.88|16144.69|16064.69|16143.62|16063.62|10
1728997980000|2024-10-15 13:13:00|16144.04|16064.04|16145.18|16065.18|16145.6|16065.6|16143.93|16063.93|9
1728997990000|2024-10-15 13:13:10|16145.2|16065.2|16145.48|16065.48|16145.48|16065.48|16144.91|16064.91|10
1728998000000|2024-10-15 13:13:20|16145.69|16065.69|16150.58|16070.58|16150.58|16070.58|16145.69|16065.69|10
1728998010000|2024-10-15 13:13:30|16150.93|16070.93|16149.56|16069.56|16151.03|16071.03|16149.56|16069.56|10
1728998020000|2024-10-15 13:13:40|16149.32|16069.32|16147.57|16067.57|16149.32|16069.32|16147.57|16067.57|10
1728998030000|2024-10-15 13:13:50|16147.72|16067.72|16146.84|16066.84|16147.72|16067.72|16145.6|16065.6|10
1728998040000|2024-10-15 13:14:00|16146.85|16066.85|16148.4|16068.4|16148.4|16068.4|16146.64|16066.64|7
1728998050000|2024-10-15 13:14:10|16148.7|16068.7|16152.26|16072.26|16152.26|16072.26|16148.7|16068.7|7
1728998060000|2024-10-15 13:14:20|16152.32|16072.32|16152.56|16072.56|16153.07|16073.07|16152.32|16072.32|9
1728998070000|2024-10-15 13:14:30|16152.75|16072.75|16149.95|16069.95|16152.75|16072.75|16149.95|16069.95|9
1728998080000|2024-10-15 13:14:40|16149.72|16069.72|16148.48|16068.48|16149.72|16069.72|16148.48|16068.48|10
1728998090000|2024-10-15 13:14:50|16148.26|16068.26|16148.47|16068.47|16148.47|16068.47|16147.99|16067.99|10
1728998100000|2024-10-15 13:15:00|16148.7|16068.7|16146.61|16066.61|16148.71|16068.71|16146.59|16066.59|10
1728998110000|2024-10-15 13:15:10|16145.81|16065.81|16149.81|16069.81|16149.81|16069.81|16145.81|16065.81|9
1728998120000|2024-10-15 13:15:20|16149.32|16069.32|16149.51|16069.51|16150.54|16070.54|16148.62|16068.62|10
1728998130000|2024-10-15 13:15:30|16148.81|16068.81|16150.36|16070.36|16150.41|16070.41|16148.48|16068.48|9
1728998140000|2024-10-15 13:15:40|16150.46|16070.46|16150.3|16070.3|16151.06|16071.06|16150.3|16070.3|9
1728998150000|2024-10-15 13:15:50|16150.27|16070.27|16150.98|16070.98|16150.98|16070.98|16149.87|16069.87|9
1728998160000|2024-10-15 13:16:00|16150.22|16070.22|16150.88|16070.88|16150.95|16070.95|16150.22|16070.22|7
1728998170000|2024-10-15 13:16:10|16151.01|16071.01|16151.26|16071.26|16151.26|16071.26|16150.86|16070.86|10
1728998180000|2024-10-15 13:16:20|16151.16|16071.16|16151.28|16071.28|16151.43|16071.43|16151.16|16071.16|8
1728998190000|2024-10-15 13:16:30|16151.27|16071.27|16150.63|16070.63|16151.27|16071.27|16150.6|16070.6|9
1728998200000|2024-10-15 13:16:40|16150.64|16070.64|16148.53|16068.53|16150.66|16070.66|16148.53|16068.53|10
1728998210000|2024-10-15 13:16:50|16148.03|16068.03|16144.28|16064.28|16148.03|16068.03|16144.28|16064.28|10
1728998220000|2024-10-15 13:17:00|16144.16|16064.16|16138.78|16058.78|16144.16|16064.16|16138.75|16058.75|10
1728998230000|2024-10-15 13:17:10|16138.77|16058.77|16137.86|16057.86|16138.77|16058.77|16137.73|16057.73|9
1728998240000|2024-10-15 13:17:20|16137.85|16057.85|16140.04|16060.04|16140.04|16060.04|16136.44|16056.44|9
1728998250000|2024-10-15 13:17:30|16140.05|16060.05|16142.63|16062.63|16142.63|16062.63|16140.05|16060.05|7
1728998260000|2024-10-15 13:17:40|16143.4|16063.4|16145.04|16065.04|16145.04|16065.04|16143.4|16063.4|9
1728998270000|2024-10-15 13:17:50|16145.09|16065.09|16145.25|16065.25|16145.51|16065.51|16145.09|16065.09|10
1728998280000|2024-10-15 13:18:00|16145.28|16065.28|16142.54|16062.54|16145.28|16065.28|16142.54|16062.54|10
1728998290000|2024-10-15 13:18:10|16141.86|16061.86|16146.77|16066.77|16146.77|16066.77|16141.8|16061.8|10
1728998300000|2024-10-15 13:18:20|16147.05|16067.05|16146.18|16066.18|16147.06|16067.06|16146.18|16066.18|10
1728998310000|2024-10-15 13:18:30|16146.3|16066.3|16146.28|16066.28|16146.49|16066.49|16146.28|16066.28|8
1728998320000|2024-10-15 13:18:40|16146.3|16066.3|16146.67|16066.67|16147.18|16067.18|16146.26|16066.26|8
1728998330000|2024-10-15 13:18:50|16146.72|16066.72|16145.97|16065.97|16146.74|16066.74|16145.97|16065.97|10
1728998340000|2024-10-15 13:19:00|16145.95|16065.95|16145.75|16065.75|16145.95|16065.95|16145.73|16065.73|8
1728998350000|2024-10-15 13:19:10|16145.8|16065.8|16145.18|16065.18|16145.99|16065.99|16144.2|16064.2|9
1728998360000|2024-10-15 13:19:20|16145.22|16065.22|16146.61|16066.61|16146.61|16066.61|16145.13|16065.13|9
1728998370000|2024-10-15 13:19:30|16146.63|16066.63|16145.29|16065.29|16146.63|16066.63|16145.29|16065.29|9
1728998380000|2024-10-15 13:19:40|16145.28|16065.28|16145.69|16065.69|16145.7|16065.7|16145.21|16065.21|9
1728998390000|2024-10-15 13:19:50|16145.45|16065.45|16144.16|16064.16|16145.8|16065.8|16144.16|16064.16|9
1728998400000|2024-10-15 13:20:00|16144.04|16064.04|16143.63|16063.63|16144.47|16064.47|16142.95|16062.95|10
1728998410000|2024-10-15 13:20:10|16143.66|16063.66|16140.48|16060.48|16143.66|16063.66|16139.44|16059.44|10
1728998420000|2024-10-15 13:20:20|16141.46|16061.46|16143.26|16063.26|16143.27|16063.27|16141.25|16061.25|10
1728998430000|2024-10-15 13:20:30|16144.08|16064.08|16147.22|16067.22|16147.91|16067.91|16143.69|16063.69|10
1728998440000|2024-10-15 13:20:40|16146.58|16066.58|16147.16|16067.16|16147.16|16067.16|16146.55|16066.55|10
1728998450000|2024-10-15 13:20:50|16147.41|16067.41|16147.97|16067.97|16148|16068|16147.27|16067.27|10
1728998460000|2024-10-15 13:21:00|16147.98|16067.98|16149.48|16069.48|16151.44|16071.44|16147.98|16067.98|9
1728998470000|2024-10-15 13:21:10|16149.74|16069.74|16151.73|16071.73|16151.73|16071.73|16149.74|16069.74|9
1728998480000|2024-10-15 13:21:20|16151.78|16071.78|16152.3|16072.3|16152.34|16072.34|16151.78|16071.78|9
1728998490000|2024-10-15 13:21:30|16152.76|16072.76|16155.22|16075.22|16155.22|16075.22|16152.76|16072.76|8
1728998500000|2024-10-15 13:21:40|16155.26|16075.26|16156.06|16076.06|16156.06|16076.06|16155.26|16075.26|9
1728998510000|2024-10-15 13:21:50|16156.07|16076.07|16155.92|16075.92|16156.15|16076.15|16155.92|16075.92|9
1728998520000|2024-10-15 13:22:00|16155.91|16075.91|16151.34|16071.34|16155.91|16075.91|16151.06|16071.06|10
1728998530000|2024-10-15 13:22:10|16151.21|16071.21|16153.1|16073.1|16153.25|16073.25|16151.21|16071.21|10
1728998540000|2024-10-15 13:22:20|16153.05|16073.05|16152.96|16072.96|16153.05|16073.05|16152.16|16072.16|8
1728998550000|2024-10-15 13:22:30|16153.02|16073.02|16153.24|16073.24|16153.24|16073.24|16152.67|16072.67|10
1728998560000|2024-10-15 13:22:40|16153.11|16073.11|16154.37|16074.37|16154.37|16074.37|16153.11|16073.11|10
1728998570000|2024-10-15 13:22:50|16153.57|16073.57|16154.02|16074.02|16154.24|16074.24|16153.47|16073.47|8
1728998580000|2024-10-15 13:23:00|16153.6|16073.6|16155.14|16075.14|16155.14|16075.14|16153.59|16073.59|9
1728998590000|2024-10-15 13:23:10|16154.6|16074.6|16155.31|16075.31|16155.51|16075.51|16154.48|16074.48|8
1728998600000|2024-10-15 13:23:20|16155.28|16075.28|16158.14|16078.14|16158.76|16078.76|16155.28|16075.28|10
1728998610000|2024-10-15 13:23:30|16158.12|16078.12|16156.18|16076.18|16158.85|16078.85|16156.18|16076.18|10
1728998620000|2024-10-15 13:23:40|16154.23|16074.23|16153.06|16073.06|16154.23|16074.23|16152.8|16072.8|8
1728998630000|2024-10-15 13:23:50|16152.67|16072.67|16148.02|16068.02|16152.67|16072.67|16148.02|16068.02|7
1728998640000|2024-10-15 13:24:00|16148.21|16068.21|16147.79|16067.79|16148.23|16068.23|16147.79|16067.79|10
1728998650000|2024-10-15 13:24:10|16147.69|16067.69|16146.13|16066.13|16147.69|16067.69|16145.09|16065.09|10
1728998660000|2024-10-15 13:24:20|16145.67|16065.67|16146.09|16066.09|16146.76|16066.76|16145.65|16065.65|10
1728998670000|2024-10-15 13:24:30|16146.08|16066.08|16149.44|16069.44|16149.44|16069.44|16146.08|16066.08|9
1728998680000|2024-10-15 13:24:40|16149.47|16069.47|16151.68|16071.68|16152.07|16072.07|16149.47|16069.47|10
1728998690000|2024-10-15 13:24:50|16151.92|16071.92|16153.71|16073.71|16154.07|16074.07|16151.92|16071.92|9
1728998700000|2024-10-15 13:25:00|16154.8|16074.8|16153.69|16073.69|16155.8|16075.8|16153.02|16073.02|9
1728998710000|2024-10-15 13:25:10|16153.7|16073.7|16149.71|16069.71|16154.36|16074.36|16149.71|16069.71|10
1728998720000|2024-10-15 13:25:20|16150.17|16070.17|16150.13|16070.13|16150.17|16070.17|16149.54|16069.54|10
1728998730000|2024-10-15 13:25:30|16149.97|16069.97|16149.4|16069.4|16150.22|16070.22|16148.8|16068.8|10
1728998740000|2024-10-15 13:25:40|16149.39|16069.39|16146.8|16066.8|16149.39|16069.39|16146.8|16066.8|9
1728998750000|2024-10-15 13:25:50|16146.7|16066.7|16137.41|16057.41|16146.7|16066.7|16137.41|16057.41|10
1728998760000|2024-10-15 13:26:00|16136.37|16056.37|16131.82|16051.82|16136.37|16056.37|16131.82|16051.82|10
1728998770000|2024-10-15 13:26:10|16131.03|16051.03|16125.18|16045.18|16131.53|16051.53|16125.18|16045.18|9
1728998780000|2024-10-15 13:26:20|16125.11|16045.11|16123.55|16043.55|16125.11|16045.11|16122.63|16042.63|10
1728998790000|2024-10-15 13:26:30|16123.49|16043.49|16116.27|16036.27|16123.49|16043.49|16116.27|16036.27|10
1728998800000|2024-10-15 13:26:40|16115.88|16035.88|16115.93|16035.93|16115.93|16035.93|16114.33|16034.33|10
1728998810000|2024-10-15 13:26:50|16115.5|16035.5|16117.52|16037.52|16117.58|16037.58|16115.44|16035.44|10
1728998820000|2024-10-15 13:27:00|16116.28|16036.28|16113.56|16033.56|16116.28|16036.28|16113.3|16033.3|10
1728998830000|2024-10-15 13:27:10|16113.35|16033.35|16114.5|16034.5|16114.5|16034.5|16111.55|16031.55|10
1728998840000|2024-10-15 13:27:20|16113.86|16033.86|16116.96|16036.96|16116.96|16036.96|16113.84|16033.84|9
1728998850000|2024-10-15 13:27:30|16117.92|16037.92|16119.21|16039.21|16119.21|16039.21|16117.28|16037.28|10
1728998860000|2024-10-15 13:27:40|16118.9|16038.9|16123.75|16043.75|16123.75|16043.75|16118.54|16038.54|10
1728998870000|2024-10-15 13:27:50|16123.98|16043.98|16127.36|16047.36|16127.36|16047.36|16123.79|16043.79|10
1728998880000|2024-10-15 13:28:00|16127.51|16047.51|16131.79|16051.79|16132.3|16052.3|16127.51|16047.51|10
1728998890000|2024-10-15 13:28:10|16132.24|16052.24|16134.57|16054.57|16134.57|16054.57|16132.13|16052.13|9
1728998900000|2024-10-15 13:28:20|16134.81|16054.81|16134.91|16054.91|16135.86|16055.86|16133.92|16053.92|10
1728998910000|2024-10-15 13:28:30|16134.97|16054.97|16136.35|16056.35|16136.87|16056.87|16134.97|16054.97|10
1728998920000|2024-10-15 13:28:40|16136.63|16056.63|16141.8|16061.8|16142.09|16062.09|16136|16056|10
1728998930000|2024-10-15 13:28:50|16141.85|16061.85|16139.76|16059.76|16141.92|16061.92|16139.76|16059.76|10
1728998940000|2024-10-15 13:29:00|16139.75|16059.75|16140.07|16060.07|16140.27|16060.27|16139.75|16059.75|9
1728998950000|2024-10-15 13:29:10|16139.85|16059.85|16137.67|16057.67|16140.03|16060.03|16137.14|16057.14|10
1728998960000|2024-10-15 13:29:20|16136|16056|16131.64|16051.64|16136.5|16056.5|16131.64|16051.64|10
1728998970000|2024-10-15 13:29:30|16131.67|16051.67|16129.96|16049.96|16131.74|16051.74|16129.7|16049.7|9
1728998980000|2024-10-15 13:29:40|16128.89|16048.89|16130.46|16050.46|16130.48|16050.48|16128.89|16048.89|10
1728998990000|2024-10-15 13:29:50|16129.63|16049.63|16126.93|16046.93|16129.63|16049.63|16126.67|16046.67|10
1728999000000|2024-10-15 13:30:00|16127.31|16047.31|16128.77|16048.77|16130.53|16050.53|16127.31|16047.31|10
1728999010000|2024-10-15 13:30:10|16128.81|16048.81|16130.25|16050.25|16132.01|16052.01|16128.72|16048.72|10
1728999020000|2024-10-15 13:30:20|16129.36|16049.36|16123.98|16043.98|16129.36|16049.36|16123.98|16043.98|10
1728999030000|2024-10-15 13:30:30|16123.97|16043.97|16120.53|16040.53|16124.76|16044.76|16120.53|16040.53|10
1728999040000|2024-10-15 13:30:40|16118.54|16038.54|16114.78|16034.78|16118.54|16038.54|16114.55|16034.55|10
1728999050000|2024-10-15 13:30:50|16114.69|16034.69|16114.54|16034.54|16114.69|16034.69|16112.49|16032.49|10
1728999060000|2024-10-15 13:31:00|16115.35|16035.35|16110.35|16030.35|16115.35|16035.35|16110.35|16030.35|10
1728999070000|2024-10-15 13:31:10|16109.41|16029.41|16106.75|16026.75|16110.23|16030.23|16106.75|16026.75|10
1728999080000|2024-10-15 13:31:20|16105.86|16025.86|16107.46|16027.46|16108.64|16028.64|16104.94|16024.94|10
1728999090000|2024-10-15 13:31:30|16107.45|16027.45|16114.17|16034.17|16114.17|16034.17|16107|16027|10
1728999100000|2024-10-15 13:31:40|16113.19|16033.19|16117.86|16037.86|16118.27|16038.27|16113.19|16033.19|9
1728999110000|2024-10-15 13:31:50|16117.24|16037.24|16114.31|16034.31|16117.24|16037.24|16114.3|16034.3|10
1728999120000|2024-10-15 13:32:00|16114.79|16034.79|16112.39|16032.39|16114.99|16034.99|16110.29|16030.29|10
1728999130000|2024-10-15 13:32:10|16113.42|16033.42|16113.94|16033.94|16114.61|16034.61|16112.3|16032.3|10
1728999140000|2024-10-15 13:32:20|16113.28|16033.28|16117.46|16037.46|16117.46|16037.46|16113.28|16033.28|10
1728999150000|2024-10-15 13:32:30|16117.58|16037.58|16121.91|16041.91|16121.92|16041.92|16117.48|16037.48|10
1728999160000|2024-10-15 13:32:40|16122.18|16042.18|16130.36|16050.36|16130.36|16050.36|16122.18|16042.18|10
1728999170000|2024-10-15 13:32:50|16130|16050|16129.97|16049.97|16131.3|16051.3|16129.75|16049.75|10
1728999180000|2024-10-15 13:33:00|16130.74|16050.74|16130.25|16050.25|16132.49|16052.49|16130.08|16050.08|10
1728999190000|2024-10-15 13:33:10|16130.89|16050.89|16132.1|16052.1|16133.99|16053.99|16130.89|16050.89|9
1728999200000|2024-10-15 13:33:20|16132.66|16052.66|16133.74|16053.74|16134.84|16054.84|16132.47|16052.47|10
1728999210000|2024-10-15 13:33:30|16133.58|16053.58|16131.94|16051.94|16133.58|16053.58|16130.46|16050.46|9
1728999220000|2024-10-15 13:33:40|16132.09|16052.09|16148.56|16068.56|16149.28|16069.28|16132.09|16052.09|10
1728999230000|2024-10-15 13:33:50|16148.46|16068.46|16149.98|16069.98|16150.46|16070.46|16148.36|16068.36|10
1728999240000|2024-10-15 13:34:00|16149.78|16069.78|16152.8|16072.8|16152.8|16072.8|16149.78|16069.78|10
1728999250000|2024-10-15 13:34:10|16152.62|16072.62|16152.49|16072.49|16152.62|16072.62|16150.57|16070.57|10
1728999260000|2024-10-15 13:34:20|16151.73|16071.73|16150.77|16070.77|16153.21|16073.21|16150.77|16070.77|10
1728999270000|2024-10-15 13:34:30|16151.55|16071.55|16158.09|16078.09|16158.09|16078.09|16151.55|16071.55|10
1728999280000|2024-10-15 13:34:40|16158.44|16078.44|16163|16083|16163|16083|16158.16|16078.16|10
1728999290000|2024-10-15 13:34:50|16162.06|16082.06|16159.03|16079.03|16162.06|16082.06|16159.03|16079.03|10
1728999300000|2024-10-15 13:35:00|16158.35|16078.35|16158.36|16078.36|16158.4|16078.4|16156.56|16076.56|10
1728999310000|2024-10-15 13:35:10|16159.11|16079.11|16162.78|16082.78|16162.78|16082.78|16159.1|16079.1|10
1728999320000|2024-10-15 13:35:20|16163.13|16083.13|16162.45|16082.45|16163.13|16083.13|16161.13|16081.13|10
1728999330000|2024-10-15 13:35:30|16161.81|16081.81|16162.13|16082.13|16164.05|16084.05|16161.81|16081.81|10
1728999340000|2024-10-15 13:35:40|16163.2|16083.2|16161.86|16081.86|16164.52|16084.52|16161.86|16081.86|10
1728999350000|2024-10-15 13:35:50|16159.49|16079.49|16154.13|16074.13|16159.49|16079.49|16153.72|16073.72|10
1728999360000|2024-10-15 13:36:00|16153.62|16073.62|16148.54|16068.54|16153.92|16073.92|16147.09|16067.09|10
1728999370000|2024-10-15 13:36:10|16147.35|16067.35|16148.33|16068.33|16148.33|16068.33|16145.5|16065.5|10
1728999380000|2024-10-15 13:36:20|16146.68|16066.68|16149.76|16069.76|16150.38|16070.38|16146.04|16066.04|10
1728999390000|2024-10-15 13:36:30|16152.74|16072.74|16156.14|16076.14|16157|16077|16152.74|16072.74|10
1728999400000|2024-10-15 13:36:40|16156.25|16076.25|16157.67|16077.67|16158.47|16078.47|16155.38|16075.38|10
1728999410000|2024-10-15 13:36:50|16158.31|16078.31|16161.44|16081.44|16161.44|16081.44|16158.31|16078.31|9
1728999420000|2024-10-15 13:37:00|16161.28|16081.28|16159.81|16079.81|16161.38|16081.38|16158.96|16078.96|10
1728999430000|2024-10-15 13:37:10|16160.8|16080.8|16164.73|16084.73|16165.15|16085.15|16159.32|16079.32|10
1728999440000|2024-10-15 13:37:20|16165.63|16085.63|16165.48|16085.48|16167.02|16087.02|16165.36|16085.36|10
1728999450000|2024-10-15 13:37:30|16165.26|16085.26|16167.82|16087.82|16167.82|16087.82|16164.85|16084.85|8
1728999460000|2024-10-15 13:37:40|16168.01|16088.01|16168|16088|16168.73|16088.73|16167.5|16087.5|9
1728999470000|2024-10-15 13:37:50|16168.28|16088.28|16168.8|16088.8|16169.42|16089.42|16168.28|16088.28|10
1728999480000|2024-10-15 13:38:00|16168.84|16088.84|16173.6|16093.6|16173.6|16093.6|16168.84|16088.84|10
1728999490000|2024-10-15 13:38:10|16174.06|16094.06|16174.61|16094.61|16175.13|16095.13|16174.06|16094.06|10
1728999500000|2024-10-15 13:38:20|16174.13|16094.13|16178.37|16098.37|16178.73|16098.73|16174.13|16094.13|10
1728999510000|2024-10-15 13:38:30|16178.93|16098.93|16181.8|16101.8|16181.8|16101.8|16178.93|16098.93|10
1728999520000|2024-10-15 13:38:40|16181.94|16101.94|16180.21|16100.21|16181.94|16101.94|16179.23|16099.23|10
1728999530000|2024-10-15 13:38:50|16181.05|16101.05|16180.87|16100.87|16182.6|16102.6|16180.87|16100.87|10
1728999540000|2024-10-15 13:39:00|16179.17|16099.17|16181.42|16101.42|16181.82|16101.82|16179.17|16099.17|9
1728999550000|2024-10-15 13:39:10|16181.58|16101.58|16182.16|16102.16|16182.16|16102.16|16181.48|16101.48|10
1728999560000|2024-10-15 13:39:20|16182.29|16102.29|16181.28|16101.28|16182.29|16102.29|16181.26|16101.26|10
1728999570000|2024-10-15 13:39:30|16181.63|16101.63|16181.24|16101.24|16182.73|16102.73|16181.24|16101.24|10
1728999580000|2024-10-15 13:39:40|16180.42|16100.42|16181.16|16101.16|16181.16|16101.16|16179.01|16099.01|10
1728999590000|2024-10-15 13:39:50|16182.17|16102.17|16182.73|16102.73|16182.9|16102.9|16181.57|16101.57|10
1728999600000|2024-10-15 13:40:00|16182.74|16102.74|16182.02|16102.02|16183.41|16103.41|16181.15|16101.15|10
1728999610000|2024-10-15 13:40:10|16181.91|16101.91|16181.69|16101.69|16182.76|16102.76|16181.69|16101.69|10
1728999620000|2024-10-15 13:40:20|16181.62|16101.62|16182.42|16102.42|16182.57|16102.57|16181.62|16101.62|10
1728999630000|2024-10-15 13:40:30|16182.45|16102.45|16183.44|16103.44|16183.56|16103.56|16182|16102|10
1728999640000|2024-10-15 13:40:40|16184.3|16104.3|16186.86|16106.86|16187.44|16107.44|16184.3|16104.3|10
1728999650000|2024-10-15 13:40:50|16188.12|16108.12|16193.27|16113.27|16193.3|16113.3|16188.12|16108.12|9
1728999660000|2024-10-15 13:41:00|16193.71|16113.71|16194.6|16114.6|16195.69|16115.69|16192.81|16112.81|10
1728999670000|2024-10-15 13:41:10|16192.92|16112.92|16195.18|16115.18|16195.18|16115.18|16191.78|16111.78|10
1728999680000|2024-10-15 13:41:20|16195.3|16115.3|16196.65|16116.65|16196.65|16116.65|16194.06|16114.06|10
1728999690000|2024-10-15 13:41:30|16196.59|16116.59|16198.45|16118.45|16198.55|16118.55|16196.36|16116.36|10
1728999700000|2024-10-15 13:41:40|16198.59|16118.59|16203.11|16123.11|16203.11|16123.11|16198.59|16118.59|10
1728999710000|2024-10-15 13:41:50|16203.24|16123.24|16201.15|16121.15|16205.18|16125.18|16201.15|16121.15|10
1728999720000|2024-10-15 13:42:00|16200.5|16120.5|16200.84|16120.84|16201.22|16121.22|16199.83|16119.83|10
1728999730000|2024-10-15 13:42:10|16200.23|16120.23|16200.76|16120.76|16200.76|16120.76|16197.87|16117.87|10
1728999740000|2024-10-15 13:42:20|16200.16|16120.16|16201.52|16121.52|16202.45|16122.45|16199.69|16119.69|10
1728999750000|2024-10-15 13:42:30|16201.51|16121.51|16200.51|16120.51|16202.77|16122.77|16200.3|16120.3|9
1728999760000|2024-10-15 13:42:40|16200.39|16120.39|16200.69|16120.69|16200.96|16120.96|16200.23|16120.23|10
1728999770000|2024-10-15 13:42:50|16200.64|16120.64|16203.6|16123.6|16203.6|16123.6|16200.64|16120.64|9
1728999780000|2024-10-15 13:43:00|16203|16123|16206.7|16126.7|16206.92|16126.92|16203|16123|9
1728999790000|2024-10-15 13:43:10|16206.76|16126.76|16208.45|16128.45|16208.45|16128.45|16206.76|16126.76|9
1728999800000|2024-10-15 13:43:20|16208.38|16128.38|16218.89|16138.89|16219.08|16139.08|16208.38|16128.38|9
1728999810000|2024-10-15 13:43:30|16218.6|16138.6|16223.18|16143.18|16223.18|16143.18|16218.25|16138.25|9
1728999820000|2024-10-15 13:43:40|16224.62|16144.62|16233.01|16153.01|16233.01|16153.01|16224.62|16144.62|10
1728999830000|2024-10-15 13:43:50|16233.61|16153.61|16234.22|16154.22|16236.95|16156.95|16233.61|16153.61|10
1728999840000|2024-10-15 13:44:00|16232.51|16152.51|16245.17|16165.17|16245.17|16165.17|16232.51|16152.51|10
1728999850000|2024-10-15 13:44:10|16247.5|16167.5|16252.42|16172.42|16252.55|16172.55|16247.5|16167.5|10
1728999860000|2024-10-15 13:44:20|16252.54|16172.54|16249.97|16169.97|16253.3|16173.3|16249.97|16169.97|10
1728999870000|2024-10-15 13:44:30|16250.15|16170.15|16252.22|16172.22|16253|16173|16250.15|16170.15|10
1728999880000|2024-10-15 13:44:40|16252.64|16172.64|16255.94|16175.94|16257.51|16177.51|16252.64|16172.64|10
1728999890000|2024-10-15 13:44:50|16255.62|16175.62|16257.3|16177.3|16257.3|16177.3|16254.97|16174.97|10
1728999900000|2024-10-15 13:45:00|16257.53|16177.53|16259.73|16179.73|16259.73|16179.73|16257.53|16177.53|10
1728999910000|2024-10-15 13:45:10|16259.48|16179.48|16262.33|16182.33|16262.33|16182.33|16257.79|16177.79|10
1728999920000|2024-10-15 13:45:20|16261.54|16181.54|16266.5|16186.5|16266.5|16186.5|16261.54|16181.54|10
1728999930000|2024-10-15 13:45:30|16266.04|16186.04|16263.4|16183.4|16266.04|16186.04|16261.29|16181.29|10
1728999940000|2024-10-15 13:45:40|16262.8|16182.8|16267.44|16187.44|16267.44|16187.44|16262.8|16182.8|10
1728999950000|2024-10-15 13:45:50|16267.33|16187.33|16280.23|16200.23|16280.23|16200.23|16267.33|16187.33|10
1728999960000|2024-10-15 13:46:00|16282.13|16202.13|16299.2|16219.2|16299.2|16219.2|16282.13|16202.13|10
1728999970000|2024-10-15 13:46:10|16300.74|16220.74|16294.72|16214.72|16301.7|16221.7|16294.72|16214.72|10
1728999980000|2024-10-15 13:46:20|16294.38|16214.38|16292.96|16212.96|16298.28|16218.28|16292.95|16212.95|10
1728999990000|2024-10-15 13:46:30|16292.56|16212.56|16285.44|16205.44|16292.56|16212.56|16285.44|16205.44|10
1729000000000|2024-10-15 13:46:40|16287.2|16207.2|16291.79|16211.79|16294.08|16214.08|16287.2|16207.2|10
1729000010000|2024-10-15 13:46:50|16292.67|16212.67|16286.53|16206.53|16292.67|16212.67|16286.53|16206.53|10
1729000020000|2024-10-15 13:47:00|16286.29|16206.29|16266.82|16186.82|16286.29|16206.29|16266.77|16186.77|10
1729000030000|2024-10-15 13:47:10|16267.56|16187.56|16268.4|16188.4|16269.15|16189.15|16266|16186|9
1729000040000|2024-10-15 13:47:20|16268.84|16188.84|16271.73|16191.73|16272.34|16192.34|16268.84|16188.84|10
1729000050000|2024-10-15 13:47:30|16271.57|16191.57|16277.9|16197.9|16277.9|16197.9|16270.68|16190.68|10
1729000060000|2024-10-15 13:47:40|16278.48|16198.48|16288.18|16208.18|16288.18|16208.18|16278.48|16198.48|10
1729000070000|2024-10-15 13:47:50|16286.93|16206.93|16288.44|16208.44|16288.44|16208.44|16285.06|16205.06|10
1729000080000|2024-10-15 13:48:00|16290.57|16210.57|16294.44|16214.44|16294.44|16214.44|16288.32|16208.32|10
1729000090000|2024-10-15 13:48:10|16293.45|16213.45|16296.49|16216.49|16297.16|16217.16|16293.45|16213.45|10
1729000100000|2024-10-15 13:48:20|16297.02|16217.02|16311.05|16231.05|16311.15|16231.15|16296.61|16216.61|10
1729000110000|2024-10-15 13:48:30|16312.84|16232.84|16313.66|16233.66|16314.31|16234.31|16311.75|16231.75|10
1729000120000|2024-10-15 13:48:40|16312.93|16232.93|16331.81|16251.81|16331.81|16251.81|16312.41|16232.41|10
1729000130000|2024-10-15 13:48:50|16332.85|16252.85|16340.64|16260.64|16340.92|16260.92|16332.85|16252.85|10
1729000140000|2024-10-15 13:49:00|16339.66|16259.66|16346.15|16266.15|16346.15|16266.15|16339.66|16259.66|10
1729000150000|2024-10-15 13:49:10|16346.82|16266.82|16343.1|16263.1|16347.03|16267.03|16343.1|16263.1|10
1729000160000|2024-10-15 13:49:20|16343.35|16263.35|16338.53|16258.53|16343.35|16263.35|16337.16|16257.16|10
1729000170000|2024-10-15 13:49:30|16338.06|16258.06|16334.77|16254.77|16338.06|16258.06|16332.21|16252.21|9
1729000180000|2024-10-15 13:49:40|16334.43|16254.43|16337.22|16257.22|16338.26|16258.26|16334.43|16254.43|9
1729000190000|2024-10-15 13:49:50|16337.28|16257.28|16341.7|16261.7|16342.69|16262.69|16336.59|16256.59|10
1729000200000|2024-10-15 13:50:00|16340.67|16260.67|16341.56|16261.56|16342.33|16262.33|16339.28|16259.28|10
1729000210000|2024-10-15 13:50:10|16341.47|16261.47|16361.2|16281.2|16361.2|16281.2|16341.47|16261.47|10
1729000220000|2024-10-15 13:50:20|16362.77|16282.77|16370.07|16290.07|16370.07|16290.07|16362.77|16282.77|10
1729000230000|2024-10-15 13:50:30|16369.63|16289.63|16371.56|16291.56|16373.11|16293.11|16369.34|16289.34|10
1729000240000|2024-10-15 13:50:40|16371.36|16291.36|16367.32|16287.32|16371.36|16291.36|16367.11|16287.11|10
1729000250000|2024-10-15 13:50:50|16365.63|16285.63|16366.07|16286.07|16367.08|16287.08|16364.26|16284.26|10
1729000260000|2024-10-15 13:51:00|16364.25|16284.25|16367.36|16287.36|16367.59|16287.59|16364.25|16284.25|10
1729000270000|2024-10-15 13:51:10|16366.62|16286.62|16379.59|16299.59|16379.59|16299.59|16366.62|16286.62|10
1729000280000|2024-10-15 13:51:20|16381.31|16301.31|16381.73|16301.73|16385.85|16305.85|16379.71|16299.71|10
1729000290000|2024-10-15 13:51:30|16381.6|16301.6|16385.68|16305.68|16385.68|16305.68|16380.97|16300.97|10
1729000300000|2024-10-15 13:51:40|16386.4|16306.4|16386.64|16306.64|16387.87|16307.87|16386.24|16306.24|10
1729000310000|2024-10-15 13:51:50|16386.3|16306.3|16396.25|16316.25|16396.25|16316.25|16386.29|16306.29|9
1729000320000|2024-10-15 13:52:00|16395.58|16315.58|16405.43|16325.43|16407.62|16327.62|16395.58|16315.58|10
1729000330000|2024-10-15 13:52:10|16404.23|16324.23|16416.71|16336.71|16419.68|16339.68|16404.23|16324.23|10
1729000340000|2024-10-15 13:52:20|16416.35|16336.35|16422.41|16342.41|16422.41|16342.41|16416.02|16336.02|10
1729000350000|2024-10-15 13:52:30|16420.46|16340.46|16409.22|16329.22|16420.46|16340.46|16409.22|16329.22|10
1729000360000|2024-10-15 13:52:40|16408.36|16328.36|16408.97|16328.97|16411.39|16331.39|16408.36|16328.36|10
1729000370000|2024-10-15 13:52:50|16410.21|16330.21|16414.08|16334.08|16414.76|16334.76|16410.05|16330.05|10
1729000380000|2024-10-15 13:53:00|16415.42|16335.42|16418.62|16338.62|16418.62|16338.62|16415.42|16335.42|10
1729000390000|2024-10-15 13:53:10|16419.49|16339.49|16421.4|16341.4|16421.4|16341.4|16418.84|16338.84|10
1729000400000|2024-10-15 13:53:20|16421.25|16341.25|16424.69|16344.69|16424.69|16344.69|16420.76|16340.76|10
1729000410000|2024-10-15 13:53:30|16428.76|16348.76|16436.55|16356.55|16436.55|16356.55|16428.48|16348.48|10
1729000420000|2024-10-15 13:53:40|16437.63|16357.63|16439.23|16359.23|16439.47|16359.47|16437.28|16357.28|10
1729000430000|2024-10-15 13:53:50|16439.99|16359.99|16437.06|16357.06|16439.99|16359.99|16435.69|16355.69|10
1729000440000|2024-10-15 13:54:00|16437.22|16357.22|16436.12|16356.12|16437.53|16357.53|16435.24|16355.24|10
1729000450000|2024-10-15 13:54:10|16435.97|16355.97|16429.28|16349.28|16435.97|16355.97|16428.16|16348.16|10
1729000460000|2024-10-15 13:54:20|16429.38|16349.38|16427.8|16347.8|16429.38|16349.38|16425.99|16345.99|10
1729000470000|2024-10-15 13:54:30|16427.9|16347.9|16430.21|16350.21|16433.36|16353.36|16427.9|16347.9|10
1729000480000|2024-10-15 13:54:40|16431.32|16351.32|16432.67|16352.67|16433.69|16353.69|16430.92|16350.92|10
1729000490000|2024-10-15 13:54:50|16432.8|16352.8|16439.19|16359.19|16439.19|16359.19|16432.8|16352.8|10
1729000500000|2024-10-15 13:55:00|16442.49|16362.49|16459.04|16379.04|16459.84|16379.84|16442.49|16362.49|10
1729000510000|2024-10-15 13:55:10|16461.37|16381.37|16466.27|16386.27|16466.27|16386.27|16460.99|16380.99|10
1729000520000|2024-10-15 13:55:20|16467.47|16387.47|16474.82|16394.82|16474.82|16394.82|16467.29|16387.29|10
1729000530000|2024-10-15 13:55:30|16474.69|16394.69|16475.63|16395.63|16476.15|16396.15|16473.73|16393.73|10
1729000540000|2024-10-15 13:55:40|16477.85|16397.85|16492.55|16412.55|16492.55|16412.55|16477.85|16397.85|10
1729000550000|2024-10-15 13:55:50|16493.07|16413.07|16497.8|16417.8|16497.8|16417.8|16492.91|16412.91|10
1729000560000|2024-10-15 13:56:00|16496.71|16416.71|16497.17|16417.17|16497.32|16417.32|16494.45|16414.45|10
1729000570000|2024-10-15 13:56:10|16495.35|16415.35|16477.68|16397.68|16495.69|16415.69|16477.68|16397.68|10
1729000580000|2024-10-15 13:56:20|16476.49|16396.49|16470.07|16390.07|16477.24|16397.24|16469.83|16389.83|10
1729000590000|2024-10-15 13:56:30|16470.17|16390.17|16469.48|16389.48|16472.09|16392.09|16469.48|16389.48|10
1729000600000|2024-10-15 13:56:40|16472.89|16392.89|16476.95|16396.95|16476.95|16396.95|16472.18|16392.18|10
1729000610000|2024-10-15 13:56:50|16477.68|16397.68|16477.83|16397.83|16479.19|16399.19|16477.39|16397.39|10
1729000620000|2024-10-15 13:57:00|16477.82|16397.82|16483.41|16403.41|16485.03|16405.03|16477.82|16397.82|8
1729000630000|2024-10-15 13:57:10|16484.09|16404.09|16480.77|16400.77|16486.47|16406.47|16480.77|16400.77|10
1729000640000|2024-10-15 13:57:20|16480.24|16400.24|16487.41|16407.41|16487.41|16407.41|16478.92|16398.92|10
1729000650000|2024-10-15 13:57:30|16488.68|16408.68|16493.75|16413.75|16493.75|16413.75|16485.71|16405.71|10
1729000660000|2024-10-15 13:57:40|16494.27|16414.27|16500.95|16420.95|16500.95|16420.95|16494.27|16414.27|10
1729000670000|2024-10-15 13:57:50|16502.97|16422.97|16514.49|16434.49|16514.49|16434.49|16502.97|16422.97|10
1729000680000|2024-10-15 13:58:00|16514.64|16434.64|16517.13|16437.13|16518.84|16438.84|16514.64|16434.64|10
1729000690000|2024-10-15 13:58:10|16514.76|16434.76|16507.68|16427.68|16514.76|16434.76|16507.68|16427.68|9
1729000700000|2024-10-15 13:58:20|16507.77|16427.77|16508.74|16428.74|16509.22|16429.22|16504.98|16424.98|10
1729000710000|2024-10-15 13:58:30|16510.54|16430.54|16512.84|16432.84|16512.84|16432.84|16510.17|16430.17|10
1729000720000|2024-10-15 13:58:40|16517.95|16437.95|16528.17|16448.17|16528.17|16448.17|16517.95|16437.95|9
1729000730000|2024-10-15 13:58:50|16533.57|16453.57|16549.2|16469.2|16550.83|16470.83|16533.57|16453.57|10
1729000740000|2024-10-15 13:59:00|16549.41|16469.41|16554.68|16474.68|16554.68|16474.68|16549.41|16469.41|10
1729000750000|2024-10-15 13:59:10|16555.16|16475.16|16563.51|16483.51|16563.51|16483.51|16555.16|16475.16|9
1729000760000|2024-10-15 13:59:20|16563.52|16483.52|16566.33|16486.33|16569.02|16489.02|16563.52|16483.52|10
1729000770000|2024-10-15 13:59:30|16566.01|16486.01|16555.73|16475.73|16566.01|16486.01|16555.73|16475.73|10
1729000780000|2024-10-15 13:59:40|16554.47|16474.47|16556.4|16476.4|16557.02|16477.02|16553.41|16473.41|10
1729000790000|2024-10-15 13:59:50|16555.9|16475.9|16546.16|16466.16|16555.9|16475.9|16545.56|16465.56|10
1729000800000|2024-10-15 14:00:00|16548.41|16468.41|16555.66|16475.66|16555.92|16475.92|16543.57|16463.57|10
1729000810000|2024-10-15 14:00:10|16557.72|16477.72|16562.33|16482.33|16567.4|16487.4|16557.72|16477.72|10
1729000820000|2024-10-15 14:00:20|16561.36|16481.36|16569.6|16489.6|16569.6|16489.6|16558.1|16478.1|10
1729000830000|2024-10-15 14:00:30|16569.63|16489.63|16580|16500|16580.71|16500.71|16569.24|16489.24|10
1729000840000|2024-10-15 14:00:40|16580.71|16500.71|16586.05|16506.05|16586.05|16506.05|16580.71|16500.71|10
1729000850000|2024-10-15 14:00:50|16585.91|16505.91|16597.09|16517.09|16597.1|16517.1|16585.91|16505.91|10
1729000860000|2024-10-15 14:01:00|16598.95|16518.95|16596.35|16516.35|16598.95|16518.95|16596.16|16516.16|10
1729000870000|2024-10-15 14:01:10|16597.84|16517.84|16588.5|16508.5|16598.11|16518.11|16588.5|16508.5|10
1729000880000|2024-10-15 14:01:20|16587.25|16507.25|16581.78|16501.78|16587.25|16507.25|16580.46|16500.46|10
1729000890000|2024-10-15 14:01:30|16581.66|16501.66|16587.29|16507.29|16588.02|16508.02|16581.66|16501.66|10
1729000900000|2024-10-15 14:01:40|16588.31|16508.31|16610.65|16530.65|16610.65|16530.65|16588.31|16508.31|10
1729000910000|2024-10-15 14:01:50|16614.96|16534.96|16604.19|16524.19|16616.52|16536.52|16604.19|16524.19|10
1729000920000|2024-10-15 14:02:00|16604|16524|16602.77|16522.77|16606.71|16526.71|16602.77|16522.77|10
1729000930000|2024-10-15 14:02:10|16600.89|16520.89|16576.9|16496.9|16600.89|16520.89|16576.9|16496.9|10
1729000940000|2024-10-15 14:02:20|16578.91|16498.91|16569.89|16489.89|16580.64|16500.64|16569.89|16489.89|10
1729000950000|2024-10-15 14:02:30|16570.99|16490.99|16551.96|16471.96|16570.99|16490.99|16551.96|16471.96|10
1729000960000|2024-10-15 14:02:40|16551.73|16471.73|16544.1|16464.1|16551.8|16471.8|16543.51|16463.51|10
1729000970000|2024-10-15 14:02:50|16544.25|16464.25|16539.99|16459.99|16545.25|16465.25|16536|16456|10
1729000980000|2024-10-15 14:03:00|16540.68|16460.68|16544.79|16464.79|16548.34|16468.34|16540.68|16460.68|10
1729000990000|2024-10-15 14:03:10|16547.26|16467.26|16547.19|16467.19|16547.26|16467.26|16541.84|16461.84|10
1729001000000|2024-10-15 14:03:20|16547.81|16467.81|16561.03|16481.03|16561.43|16481.43|16547.81|16467.81|10
1729001010000|2024-10-15 14:03:30|16562.18|16482.18|16574.46|16494.46|16574.46|16494.46|16562.18|16482.18|10
1729001020000|2024-10-15 14:03:40|16575.02|16495.02|16576.86|16496.86|16580.31|16500.31|16575.02|16495.02|10
1729001030000|2024-10-15 14:03:50|16571.87|16491.87|16567.19|16487.19|16571.89|16491.89|16566.63|16486.63|10
1729001040000|2024-10-15 14:04:00|16567.41|16487.41|16564.72|16484.72|16571.46|16491.46|16564.27|16484.27|10
1729001050000|2024-10-15 14:04:10|16563.95|16483.95|16566.38|16486.38|16566.38|16486.38|16562.77|16482.77|10
1729001060000|2024-10-15 14:04:20|16568.56|16488.56|16569.84|16489.84|16570.47|16490.47|16567.72|16487.72|10
1729001070000|2024-10-15 14:04:30|16571.87|16491.87|16568.45|16488.45|16571.87|16491.87|16568.11|16488.11|10
1729001080000|2024-10-15 14:04:40|16567.81|16487.81|16576.52|16496.52|16576.52|16496.52|16567.75|16487.75|10
1729001090000|2024-10-15 14:04:50|16575.51|16495.51|16574.49|16494.49|16577.57|16497.57|16574.49|16494.49|10
1729001100000|2024-10-15 14:05:00|16570.73|16490.73|16557.91|16477.91|16570.73|16490.73|16557.91|16477.91|10
1729001110000|2024-10-15 14:05:10|16556.66|16476.66|16546.2|16466.2|16556.66|16476.66|16546.2|16466.2|10
1729001120000|2024-10-15 14:05:20|16545.54|16465.54|16543.83|16463.83|16545.54|16465.54|16542.41|16462.41|10
1729001130000|2024-10-15 14:05:30|16543.73|16463.73|16540.7|16460.7|16543.73|16463.73|16540.7|16460.7|10
1729001140000|2024-10-15 14:05:40|16540.85|16460.85|16538.26|16458.26|16540.85|16460.85|16538.26|16458.26|10
1729001150000|2024-10-15 14:05:50|16536.32|16456.32|16525.95|16445.95|16536.32|16456.32|16525.13|16445.13|10
1729001160000|2024-10-15 14:06:00|16526.81|16446.81|16524.75|16444.75|16526.87|16446.87|16524.75|16444.75|10
1729001170000|2024-10-15 14:06:10|16527.67|16447.67|16534.64|16454.64|16534.64|16454.64|16527.67|16447.67|10
1729001180000|2024-10-15 14:06:20|16533.94|16453.94|16534.11|16454.11|16535.13|16455.13|16533.68|16453.68|10
1729001190000|2024-10-15 14:06:30|16532.88|16452.88|16522.96|16442.96|16532.88|16452.88|16522.72|16442.72|10
1729001200000|2024-10-15 14:06:40|16521.9|16441.9|16523.85|16443.85|16523.85|16443.85|16520.27|16440.27|10
1729001210000|2024-10-15 14:06:50|16523.41|16443.41|16520.22|16440.22|16525.5|16445.5|16520.22|16440.22|10
1729001220000|2024-10-15 14:07:00|16520.11|16440.11|16519.78|16439.78|16520.51|16440.51|16518.84|16438.84|10
1729001230000|2024-10-15 14:07:10|16518.69|16438.69|16517.09|16437.09|16518.93|16438.93|16517.09|16437.09|10
1729001240000|2024-10-15 14:07:20|16515.95|16435.95|16510.36|16430.36|16515.95|16435.95|16505.77|16425.77|10
1729001250000|2024-10-15 14:07:30|16511.77|16431.77|16501.26|16421.26|16511.77|16431.77|16501.26|16421.26|10
1729001260000|2024-10-15 14:07:40|16499.78|16419.78|16492.78|16412.78|16500.34|16420.34|16492.78|16412.78|10
1729001270000|2024-10-15 14:07:50|16492.87|16412.87|16491.73|16411.73|16492.87|16412.87|16491.15|16411.15|10
1729001280000|2024-10-15 14:08:00|16490.84|16410.84|16479.07|16399.07|16490.84|16410.84|16479.07|16399.07|10
1729001290000|2024-10-15 14:08:10|16478.96|16398.96|16473.15|16393.15|16482.02|16402.02|16473.15|16393.15|10
1729001300000|2024-10-15 14:08:20|16472.57|16392.57|16482.05|16402.05|16482.05|16402.05|16470.73|16390.73|10
1729001310000|2024-10-15 14:08:30|16483.27|16403.27|16496.1|16416.1|16496.1|16416.1|16482.31|16402.31|10
1729001320000|2024-10-15 14:08:40|16499.67|16419.67|16503.01|16423.01|16503.25|16423.25|16499.67|16419.67|10
1729001330000|2024-10-15 14:08:50|16503.73|16423.73|16506.38|16426.38|16508.57|16428.57|16503.73|16423.73|10
1729001340000|2024-10-15 14:09:00|16507.04|16427.04|16509.83|16429.83|16509.83|16429.83|16505.35|16425.35|10
1729001350000|2024-10-15 14:09:10|16510.32|16430.32|16515.29|16435.29|16515.29|16435.29|16510.32|16430.32|9
1729001360000|2024-10-15 14:09:20|16513.35|16433.35|16515.88|16435.88|16518.99|16438.99|16513.35|16433.35|10
1729001370000|2024-10-15 14:09:30|16514.69|16434.69|16513.78|16433.78|16515.97|16435.97|16511.72|16431.72|10
1729001380000|2024-10-15 14:09:40|16514.69|16434.69|16507.73|16427.73|16515.23|16435.23|16507.73|16427.73|10
1729001390000|2024-10-15 14:09:50|16506.79|16426.79|16494.46|16414.46|16506.79|16426.79|16494.46|16414.46|10
1729001400000|2024-10-15 14:10:00|16492.38|16412.38|16488.83|16408.83|16493.8|16413.8|16486.63|16406.63|10
1729001410000|2024-10-15 14:10:10|16491.61|16411.61|16490.39|16410.39|16493.98|16413.98|16489.92|16409.92|10
1729001420000|2024-10-15 14:10:20|16489.55|16409.55|16490.57|16410.57|16492.29|16412.29|16489.55|16409.55|10
1729001430000|2024-10-15 14:10:30|16490.8|16410.8|16486.02|16406.02|16490.99|16410.99|16485.89|16405.89|10
1729001440000|2024-10-15 14:10:40|16485.25|16405.25|16485.11|16405.11|16485.38|16405.38|16482.43|16402.43|10
1729001450000|2024-10-15 14:10:50|16484.63|16404.63|16480.5|16400.5|16484.63|16404.63|16478.37|16398.37|10
1729001460000|2024-10-15 14:11:00|16480.52|16400.52|16484.24|16404.24|16485.03|16405.03|16480.52|16400.52|10
1729001470000|2024-10-15 14:11:10|16484.36|16404.36|16490.38|16410.38|16490.38|16410.38|16484.36|16404.36|10
1729001480000|2024-10-15 14:11:20|16492.04|16412.04|16500.25|16420.25|16500.25|16420.25|16492.04|16412.04|10
1729001490000|2024-10-15 14:11:30|16500.1|16420.1|16505.25|16425.25|16505.25|16425.25|16500.1|16420.1|10
1729001500000|2024-10-15 14:11:40|16505.36|16425.36|16508.3|16428.3|16508.87|16428.87|16505.36|16425.36|10
1729001510000|2024-10-15 14:11:50|16507.69|16427.69|16505.64|16425.64|16507.76|16427.76|16505.64|16425.64|10
1729001520000|2024-10-15 14:12:00|16502.92|16422.92|16509.1|16429.1|16509.1|16429.1|16502.92|16422.92|10
1729001530000|2024-10-15 14:12:10|16509.76|16429.76|16514.64|16434.64|16514.65|16434.65|16508.23|16428.23|10
1729001540000|2024-10-15 14:12:20|16514.55|16434.55|16521.38|16441.38|16521.38|16441.38|16514.49|16434.49|10
1729001550000|2024-10-15 14:12:30|16522.94|16442.94|16518.08|16438.08|16523.83|16443.83|16518.08|16438.08|9
1729001560000|2024-10-15 14:12:40|16518.14|16438.14|16519.88|16439.88|16520.08|16440.08|16517.94|16437.94|10
1729001570000|2024-10-15 14:12:50|16519.46|16439.46|16519.16|16439.16|16521.75|16441.75|16519.16|16439.16|9
1729001580000|2024-10-15 14:13:00|16519.52|16439.52|16525.36|16445.36|16525.92|16445.92|16519.52|16439.52|10
1729001590000|2024-10-15 14:13:10|16525.67|16445.67|16522.27|16442.27|16527.31|16447.31|16522.27|16442.27|9
1729001600000|2024-10-15 14:13:20|16521.88|16441.88|16511.58|16431.58|16521.88|16441.88|16511.43|16431.43|10
1729001610000|2024-10-15 14:13:30|16511.61|16431.61|16507.85|16427.85|16511.81|16431.81|16507.85|16427.85|9
1729001620000|2024-10-15 14:13:40|16506.43|16426.43|16506.96|16426.96|16507.67|16427.67|16506.23|16426.23|10
1729001630000|2024-10-15 14:13:50|16507.44|16427.44|16509.74|16429.74|16509.95|16429.95|16506.16|16426.16|9
1729001640000|2024-10-15 14:14:00|16509.81|16429.81|16504.72|16424.72|16509.81|16429.81|16503.87|16423.87|10
1729001650000|2024-10-15 14:14:10|16503.49|16423.49|16500.39|16420.39|16503.49|16423.49|16499.95|16419.95|10
1729001660000|2024-10-15 14:14:20|16500.29|16420.29|16488.36|16408.36|16500.29|16420.29|16488.36|16408.36|10
1729001670000|2024-10-15 14:14:30|16485.14|16405.14|16481.57|16401.57|16485.76|16405.76|16481.33|16401.33|10
1729001680000|2024-10-15 14:14:40|16482.46|16402.46|16479.37|16399.37|16482.46|16402.46|16478.8|16398.8|10
1729001690000|2024-10-15 14:14:50|16478.82|16398.82|16479.99|16399.99|16480.79|16400.79|16477.89|16397.89|10
1729001700000|2024-10-15 14:15:00|16479.29|16399.29|16478.47|16398.47|16479.76|16399.76|16478.36|16398.36|9
1729001710000|2024-10-15 14:15:10|16476.62|16396.62|16480.35|16400.35|16481.18|16401.18|16475.72|16395.72|10
1729001720000|2024-10-15 14:15:20|16480.39|16400.39|16485.04|16405.04|16485.04|16405.04|16480.39|16400.39|10
1729001730000|2024-10-15 14:15:30|16485.49|16405.49|16489.38|16409.38|16489.38|16409.38|16485.49|16405.49|10
1729001740000|2024-10-15 14:15:40|16489.19|16409.19|16486.21|16406.21|16489.19|16409.19|16486.21|16406.21|10
1729001750000|2024-10-15 14:15:50|16486.03|16406.03|16487.4|16407.4|16488.64|16408.64|16483.75|16403.75|10
1729001760000|2024-10-15 14:16:00|16488.5|16408.5|16487.9|16407.9|16490.56|16410.56|16487.53|16407.53|10
1729001770000|2024-10-15 14:16:10|16486.72|16406.72|16481.59|16401.59|16486.72|16406.72|16481.59|16401.59|10
1729001780000|2024-10-15 14:16:20|16481.57|16401.57|16478.22|16398.22|16481.76|16401.76|16478.22|16398.22|10
1729001790000|2024-10-15 14:16:30|16475|16395|16471.21|16391.21|16476.17|16396.17|16471.21|16391.21|10
1729001800000|2024-10-15 14:16:40|16470.94|16390.94|16447.98|16367.98|16470.94|16390.94|16447.98|16367.98|10
1729001810000|2024-10-15 14:16:50|16441.8|16361.8|16426.98|16346.98|16442.5|16362.5|16426.98|16346.98|10
1729001820000|2024-10-15 14:17:00|16423.62|16343.62|16413.71|16333.71|16424.67|16344.67|16413.71|16333.71|10
1729001830000|2024-10-15 14:17:10|16412.07|16332.07|16399.56|16319.56|16412.07|16332.07|16399.56|16319.56|10
1729001840000|2024-10-15 14:17:20|16401.02|16321.02|16403.39|16323.39|16403.64|16323.64|16392.97|16312.97|10
1729001850000|2024-10-15 14:17:30|16403.7|16323.7|16405.1|16325.1|16405.1|16325.1|16401.01|16321.01|10
1729001860000|2024-10-15 14:17:40|16405.72|16325.72|16421.18|16341.18|16421.18|16341.18|16405.72|16325.72|10
1729001870000|2024-10-15 14:17:50|16421.81|16341.81|16432.46|16352.46|16432.46|16352.46|16421.81|16341.81|10
1729001880000|2024-10-15 14:18:00|16436.11|16356.11|16449.45|16369.45|16449.45|16369.45|16436.11|16356.11|10
1729001890000|2024-10-15 14:18:10|16452.38|16372.38|16451.99|16371.99|16455.97|16375.97|16451.56|16371.56|10
1729001900000|2024-10-15 14:18:20|16449.59|16369.59|16445.33|16365.33|16449.59|16369.59|16445.04|16365.04|10
1729001910000|2024-10-15 14:18:30|16443.76|16363.76|16437.5|16357.5|16443.76|16363.76|16437.5|16357.5|10
1729001920000|2024-10-15 14:18:40|16435.52|16355.52|16427.72|16347.72|16435.52|16355.52|16426.26|16346.26|10
1729001930000|2024-10-15 14:18:50|16427.74|16347.74|16421.71|16341.71|16427.74|16347.74|16420.65|16340.65|10
1729001940000|2024-10-15 14:19:00|16422.12|16342.12|16411.88|16331.88|16422.12|16342.12|16411.88|16331.88|10
1729001950000|2024-10-15 14:19:10|16410.88|16330.88|16404.51|16324.51|16411.07|16331.07|16403.25|16323.25|10
1729001960000|2024-10-15 14:19:20|16404.91|16324.91|16404.06|16324.06|16404.91|16324.91|16401.33|16321.33|10
1729001970000|2024-10-15 14:19:30|16402.82|16322.82|16401.58|16321.58|16403.74|16323.74|16398.97|16318.97|10
1729001980000|2024-10-15 14:19:40|16404.08|16324.08|16409.55|16329.55|16410.38|16330.38|16404.08|16324.08|9
1729001990000|2024-10-15 14:19:50|16409.54|16329.54|16405.78|16325.78|16409.54|16329.54|16405.78|16325.78|10
1729002000000|2024-10-15 14:20:00|16405.72|16325.72|16401.24|16321.24|16405.97|16325.97|16401.2|16321.2|10
1729002010000|2024-10-15 14:20:10|16399.97|16319.97|16398.46|16318.46|16399.97|16319.97|16397.32|16317.32|10
1729002020000|2024-10-15 14:20:20|16398.93|16318.93|16404.37|16324.37|16405.14|16325.14|16398.93|16318.93|10
1729002030000|2024-10-15 14:20:30|16404.4|16324.4|16402.04|16322.04|16406.66|16326.66|16401.71|16321.71|10
1729002040000|2024-10-15 14:20:40|16400.46|16320.46|16396.65|16316.65|16403.72|16323.72|16396.65|16316.65|10
1729002050000|2024-10-15 14:20:50|16394.54|16314.54|16384.51|16304.51|16395.39|16315.39|16380.68|16300.68|10
1729002060000|2024-10-15 14:21:00|16385.8|16305.8|16396.9|16316.9|16400.47|16320.47|16385.8|16305.8|10
1729002070000|2024-10-15 14:21:10|16395.21|16315.21|16394.02|16314.02|16395.34|16315.34|16391.53|16311.53|10
1729002080000|2024-10-15 14:21:20|16395.06|16315.06|16405.07|16325.07|16405.07|16325.07|16395.06|16315.06|10
1729002090000|2024-10-15 14:21:30|16405.59|16325.59|16415.79|16335.79|16419.6|16339.6|16405.37|16325.37|10
1729002100000|2024-10-15 14:21:40|16414.47|16334.47|16417.85|16337.85|16417.85|16337.85|16414.43|16334.43|10
1729002110000|2024-10-15 14:21:50|16421.58|16341.58|16422.15|16342.15|16424.23|16344.23|16421|16341|10
1729002120000|2024-10-15 14:22:00|16422.05|16342.05|16409.65|16329.65|16422.74|16342.74|16409.65|16329.65|10
1729002130000|2024-10-15 14:22:10|16409.01|16329.01|16405.39|16325.39|16411.1|16331.1|16405.39|16325.39|10
1729002140000|2024-10-15 14:22:20|16404.63|16324.63|16404.67|16324.67|16409.04|16329.04|16404.63|16324.63|10
1729002150000|2024-10-15 14:22:30|16404.69|16324.69|16402.16|16322.16|16407.48|16327.48|16402.16|16322.16|10
1729002160000|2024-10-15 14:22:40|16401.87|16321.87|16394.24|16314.24|16401.87|16321.87|16392.42|16312.42|10
1729002170000|2024-10-15 14:22:50|16395.01|16315.01|16395.87|16315.87|16398.5|16318.5|16395.01|16315.01|10
1729002180000|2024-10-15 14:23:00|16397.28|16317.28|16388.83|16308.83|16397.28|16317.28|16387.92|16307.92|10
1729002190000|2024-10-15 14:23:10|16383.16|16303.16|16381|16301|16383.16|16303.16|16378.49|16298.49|10
1729002200000|2024-10-15 14:23:20|16378.35|16298.35|16370.05|16290.05|16378.35|16298.35|16370.05|16290.05|10
1729002210000|2024-10-15 14:23:30|16371.05|16291.05|16362.77|16282.77|16371.05|16291.05|16362.77|16282.77|10
1729002220000|2024-10-15 14:23:40|16364.42|16284.42|16357.41|16277.41|16364.75|16284.75|16357.34|16277.34|10
1729002230000|2024-10-15 14:23:50|16357.94|16277.94|16355.53|16275.53|16357.94|16277.94|16354.23|16274.23|10
1729002240000|2024-10-15 14:24:00|16355.43|16275.43|16362.88|16282.88|16363.03|16283.03|16355.43|16275.43|10
1729002250000|2024-10-15 14:24:10|16363.69|16283.69|16360.69|16280.69|16365.37|16285.37|16360.69|16280.69|10
1729002260000|2024-10-15 14:24:20|16360.83|16280.83|16350.73|16270.73|16360.83|16280.83|16350.73|16270.73|10
1729002270000|2024-10-15 14:24:30|16349.82|16269.82|16350.44|16270.44|16350.44|16270.44|16346.36|16266.36|10
1729002280000|2024-10-15 14:24:40|16351.97|16271.97|16348.82|16268.82|16352.51|16272.51|16348.82|16268.82|10
1729002290000|2024-10-15 14:24:50|16348.86|16268.86|16352.81|16272.81|16354.65|16274.65|16348.86|16268.86|9
1729002300000|2024-10-15 14:25:00|16353.51|16273.51|16354.54|16274.54|16356.31|16276.31|16353.31|16273.31|10
1729002310000|2024-10-15 14:25:10|16355.73|16275.73|16355.36|16275.36|16357.7|16277.7|16353.98|16273.98|10
1729002320000|2024-10-15 14:25:20|16355.49|16275.49|16359.33|16279.33|16362.08|16282.08|16355.49|16275.49|10
1729002330000|2024-10-15 14:25:30|16360.63|16280.63|16368.26|16288.26|16368.46|16288.46|16360.63|16280.63|10
1729002340000|2024-10-15 14:25:40|16369.86|16289.86|16368.64|16288.64|16370.76|16290.76|16368.64|16288.64|9
1729002350000|2024-10-15 14:25:50|16368.7|16288.7|16361.21|16281.21|16368.7|16288.7|16361.21|16281.21|10
1729002360000|2024-10-15 14:26:00|16364.81|16284.81|16364.94|16284.94|16367.59|16287.59|16364.21|16284.21|10
1729002370000|2024-10-15 14:26:10|16365.33|16285.33|16361.9|16281.9|16366.32|16286.32|16361.14|16281.14|10
1729002380000|2024-10-15 14:26:20|16361.42|16281.42|16355.3|16275.3|16361.42|16281.42|16355.3|16275.3|10
1729002390000|2024-10-15 14:26:30|16352.83|16272.83|16349.98|16269.98|16353.45|16273.45|16349.54|16269.54|10
1729002400000|2024-10-15 14:26:40|16352.54|16272.54|16351.66|16271.66|16352.54|16272.54|16350.8|16270.8|10
1729002410000|2024-10-15 14:26:50|16352|16272|16342.64|16262.64|16352|16272|16342.64|16262.64|10
1729002420000|2024-10-15 14:27:00|16344.19|16264.19|16344.47|16264.47|16347.07|16267.07|16344.19|16264.19|10
1729002430000|2024-10-15 14:27:10|16344.51|16264.51|16352.88|16272.88|16352.88|16272.88|16344.51|16264.51|10
1729002440000|2024-10-15 14:27:20|16352.77|16272.77|16359.37|16279.37|16359.37|16279.37|16352.77|16272.77|10
1729002450000|2024-10-15 14:27:30|16360.85|16280.85|16362.57|16282.57|16362.57|16282.57|16359.49|16279.49|10
1729002460000|2024-10-15 14:27:40|16363.74|16283.74|16366.33|16286.33|16366.33|16286.33|16362.89|16282.89|10
1729002470000|2024-10-15 14:27:50|16367.91|16287.91|16368.19|16288.19|16369.51|16289.51|16367.03|16287.03|10
1729002480000|2024-10-15 14:28:00|16367.81|16287.81|16380.04|16300.04|16380.04|16300.04|16367.81|16287.81|10
1729002490000|2024-10-15 14:28:10|16380.13|16300.13|16384.1|16304.1|16384.27|16304.27|16380.13|16300.13|9
1729002500000|2024-10-15 14:28:20|16384.13|16304.13|16391.74|16311.74|16391.87|16311.87|16384.13|16304.13|10
1729002510000|2024-10-15 14:28:30|16392.6|16312.6|16394.22|16314.22|16394.73|16314.73|16392.6|16312.6|10
1729002520000|2024-10-15 14:28:40|16393.99|16313.99|16396.36|16316.36|16396.36|16316.36|16393.64|16313.64|9
1729002530000|2024-10-15 14:28:50|16394.24|16314.24|16383.74|16303.74|16394.41|16314.41|16383.74|16303.74|10
1729002540000|2024-10-15 14:29:00|16383.83|16303.83|16380.02|16300.02|16388.38|16308.38|16380.02|16300.02|10
1729002550000|2024-10-15 14:29:10|16374.6|16294.6|16372.72|16292.72|16376.05|16296.05|16372.72|16292.72|10
1729002560000|2024-10-15 14:29:20|16367.94|16287.94|16359.94|16279.94|16367.94|16287.94|16359.94|16279.94|10
1729002570000|2024-10-15 14:29:30|16359.81|16279.81|16346.44|16266.44|16359.81|16279.81|16346.44|16266.44|10
1729002580000|2024-10-15 14:29:40|16342.41|16262.41|16336.36|16256.36|16342.41|16262.41|16336.36|16256.36|10
1729002590000|2024-10-15 14:29:50|16336.78|16256.78|16335.47|16255.47|16336.83|16256.83|16334.81|16254.81|9
1729002600000|2024-10-15 14:30:00|16334.97|16254.97|16304|16224|16334.97|16254.97|16304|16224|10
1729002610000|2024-10-15 14:30:10|16306.4|16226.4|16315.1|16235.1|16315.1|16235.1|16306.4|16226.4|10
1729002620000|2024-10-15 14:30:20|16315.19|16235.19|16309.14|16229.14|16315.19|16235.19|16307.51|16227.51|10
1729002630000|2024-10-15 14:30:30|16309.02|16229.02|16311.01|16231.01|16312.26|16232.26|16306.89|16226.89|10
1729002640000|2024-10-15 14:30:40|16310.39|16230.39|16310.03|16230.03|16312.37|16232.37|16310|16230|10
1729002650000|2024-10-15 14:30:50|16309.8|16229.8|16307.77|16227.77|16309.8|16229.8|16303.98|16223.98|10
1729002660000|2024-10-15 14:31:00|16307.25|16227.25|16303.67|16223.67|16307.25|16227.25|16302.65|16222.65|10
1729002670000|2024-10-15 14:31:10|16303.2|16223.2|16302.62|16222.62|16304.05|16224.05|16301.17|16221.17|10
1729002680000|2024-10-15 14:31:20|16304.62|16224.62|16310.76|16230.76|16310.94|16230.94|16304.62|16224.62|10
1729002690000|2024-10-15 14:31:30|16310.92|16230.92|16316.88|16236.88|16316.88|16236.88|16310.92|16230.92|10
1729002700000|2024-10-15 14:31:40|16317.36|16237.36|16315.94|16235.94|16319.91|16239.91|16315.94|16235.94|10
1729002710000|2024-10-15 14:31:50|16318.51|16238.51|16321.74|16241.74|16321.74|16241.74|16317.8|16237.8|9
1729002720000|2024-10-15 14:32:00|16321.56|16241.56|16325.53|16245.53|16325.53|16245.53|16320.31|16240.31|10
1729002730000|2024-10-15 14:32:10|16325.05|16245.05|16321.55|16241.55|16325.34|16245.34|16320.13|16240.13|10
1729002740000|2024-10-15 14:32:20|16322.09|16242.09|16332.22|16252.22|16332.22|16252.22|16322.09|16242.09|10
1729002750000|2024-10-15 14:32:30|16334.12|16254.12|16334.25|16254.25|16335.28|16255.28|16333.36|16253.36|9
1729002760000|2024-10-15 14:32:40|16335.07|16255.07|16337.68|16257.68|16338.44|16258.44|16333.66|16253.66|10
1729002770000|2024-10-15 14:32:50|16337.04|16257.04|16337|16257|16337.04|16257.04|16334.76|16254.76|10
1729002780000|2024-10-15 14:33:00|16335.7|16255.7|16333.63|16253.63|16338|16258|16332.55|16252.55|10
1729002790000|2024-10-15 14:33:10|16334.08|16254.08|16329.41|16249.41|16334.08|16254.08|16327.6|16247.6|10
1729002800000|2024-10-15 14:33:20|16329.12|16249.12|16330.87|16250.87|16332.75|16252.75|16329.12|16249.12|10
1729002810000|2024-10-15 14:33:30|16329.61|16249.61|16332.57|16252.57|16334.42|16254.42|16327.16|16247.16|10
1729002820000|2024-10-15 14:33:40|16332.28|16252.28|16328.5|16248.5|16332.61|16252.61|16326.94|16246.94|10
1729002830000|2024-10-15 14:33:50|16328.01|16248.01|16325.41|16245.41|16329.59|16249.59|16325.41|16245.41|10
1729002840000|2024-10-15 14:34:00|16326.4|16246.4|16322.02|16242.02|16327.76|16247.76|16322.02|16242.02|10
1729002850000|2024-10-15 14:34:10|16322.43|16242.43|16314.16|16234.16|16322.43|16242.43|16314.16|16234.16|10
1729002860000|2024-10-15 14:34:20|16312.5|16232.5|16299.14|16219.14|16312.5|16232.5|16299.14|16219.14|10
1729002870000|2024-10-15 14:34:30|16291.76|16211.76|16273.75|16193.75|16291.76|16211.76|16273.75|16193.75|10
1729002880000|2024-10-15 14:34:40|16272.28|16192.28|16268.14|16188.14|16272.43|16192.43|16268.14|16188.14|10
1729002890000|2024-10-15 14:34:50|16269.79|16189.79|16262.15|16182.15|16269.79|16189.79|16260.83|16180.83|10
1729002900000|2024-10-15 14:35:00|16261.79|16181.79|16247.22|16167.22|16261.79|16181.79|16247.22|16167.22|10
1729002910000|2024-10-15 14:35:10|16248.73|16168.73|16252.3|16172.3|16252.3|16172.3|16246.07|16166.07|10
1729002920000|2024-10-15 14:35:20|16253.63|16173.63|16256.83|16176.83|16256.83|16176.83|16250.94|16170.94|10
1729002930000|2024-10-15 14:35:30|16257.44|16177.44|16265.58|16185.58|16265.58|16185.58|16257.44|16177.44|10
1729002940000|2024-10-15 14:35:40|16265.37|16185.37|16262.05|16182.05|16266.5|16186.5|16262.05|16182.05|10
1729002950000|2024-10-15 14:35:50|16262.45|16182.45|16260.75|16180.75|16262.71|16182.71|16258.67|16178.67|10
1729002960000|2024-10-15 14:36:00|16258.78|16178.78|16229.24|16149.24|16258.78|16178.78|16229.24|16149.24|9
1729002970000|2024-10-15 14:36:10|16230.04|16150.04|16211.86|16131.86|16230.04|16150.04|16211.75|16131.75|10
1729002980000|2024-10-15 14:36:20|16213.7|16133.7|16214.48|16134.48|16214.49|16134.49|16211.18|16131.18|10
1729002990000|2024-10-15 14:36:30|16213.97|16133.97|16206.43|16126.43|16213.97|16133.97|16203.06|16123.06|10
1729003000000|2024-10-15 14:36:40|16206.29|16126.29|16203.9|16123.9|16206.29|16126.29|16201.57|16121.57|9
1729003010000|2024-10-15 14:36:50|16204.5|16124.5|16205.13|16125.13|16206.66|16126.66|16204.31|16124.31|10
1729003020000|2024-10-15 14:37:00|16205.1|16125.1|16194.43|16114.43|16205.1|16125.1|16194.43|16114.43|10
1729003030000|2024-10-15 14:37:10|16191.82|16111.82|16170.89|16090.89|16191.82|16111.82|16170.49|16090.49|10
1729003040000|2024-10-15 14:37:20|16169.62|16089.62|16171.22|16091.22|16171.22|16091.22|16166.89|16086.89|10
1729003050000|2024-10-15 14:37:30|16169.49|16089.49|16172.48|16092.48|16172.48|16092.48|16169.49|16089.49|10
1729003060000|2024-10-15 14:37:40|16173.33|16093.33|16155.37|16075.37|16173.33|16093.33|16153.7|16073.7|10
1729003070000|2024-10-15 14:37:50|16155.46|16075.46|16141.1|16061.1|16155.46|16075.46|16141.1|16061.1|10
1729003080000|2024-10-15 14:38:00|16140.69|16060.69|16129.47|16049.47|16140.69|16060.69|16125.82|16045.82|10
1729003090000|2024-10-15 14:38:10|16133.63|16053.63|16154.21|16074.21|16154.21|16074.21|16133.63|16053.63|10
1729003100000|2024-10-15 14:38:20|16154.5|16074.5|16155.71|16075.71|16157.82|16077.82|16154.5|16074.5|10
1729003110000|2024-10-15 14:38:30|16153.29|16073.29|16141.69|16061.69|16154.17|16074.17|16141.69|16061.69|10
1729003120000|2024-10-15 14:38:40|16141.01|16061.01|16135.69|16055.69|16142.25|16062.25|16133.22|16053.22|10
1729003130000|2024-10-15 14:38:50|16137.65|16057.65|16141.42|16061.42|16141.42|16061.42|16137.51|16057.51|10
1729003140000|2024-10-15 14:39:00|16139.3|16059.3|16115.04|16035.04|16140.54|16060.54|16115.04|16035.04|10
1729003150000|2024-10-15 14:39:10|16111.97|16031.97|16098.26|16018.26|16111.97|16031.97|16098.1|16018.1|10
1729003160000|2024-10-15 14:39:20|16096.48|16016.48|16087.46|16007.46|16096.48|16016.48|16086.52|16006.52|10
1729003170000|2024-10-15 14:39:30|16091.24|16011.24|16093.74|16013.74|16093.87|16013.87|16089.83|16009.83|10
1729003180000|2024-10-15 14:39:40|16094.26|16014.26|16093.33|16013.33|16097.39|16017.39|16092.34|16012.34|10
1729003190000|2024-10-15 14:39:50|16091.43|16011.43|16088.4|16008.4|16091.61|16011.61|16088.4|16008.4|10
1729003200000|2024-10-15 14:40:00|16089|16009|16060.53|15980.53|16089|16009|16060.53|15980.53|10
1729003210000|2024-10-15 14:40:10|16054.8|15974.8|16043.59|15963.59|16054.8|15974.8|16036.93|15956.93|10
1729003220000|2024-10-15 14:40:20|16043.57|15963.57|16070.29|15990.29|16070.29|15990.29|16043.57|15963.57|10
1729003230000|2024-10-15 14:40:30|16073.87|15993.87|16069.07|15989.07|16076.81|15996.81|16068.91|15988.91|10
1729003240000|2024-10-15 14:40:40|16069.94|15989.94|16074.56|15994.56|16074.56|15994.56|16067.38|15987.38|10
1729003250000|2024-10-15 14:40:50|16074.59|15994.59|16081.12|16001.12|16081.12|16001.12|16074.59|15994.59|10
1729003260000|2024-10-15 14:41:00|16078.71|15998.71|16067.44|15987.44|16078.71|15998.71|16067.44|15987.44|10
1729003270000|2024-10-15 14:41:10|16064.93|15984.93|16031.96|15951.96|16064.93|15984.93|16031.96|15951.96|10
1729003280000|2024-10-15 14:41:20|16031.58|15951.58|15994.46|15914.46|16031.58|15951.58|15994.46|15914.46|10
1729003290000|2024-10-15 14:41:30|15998.14|15918.14|16003.63|15923.63|16003.63|15923.63|15994.98|15914.98|10
1729003300000|2024-10-15 14:41:40|16005.94|15925.94|16018.77|15938.77|16020.4|15940.4|16005.94|15925.94|10
1729003310000|2024-10-15 14:41:50|16016.97|15936.97|16010.11|15930.11|16017.29|15937.29|16010.11|15930.11|10
1729003320000|2024-10-15 14:42:00|16009.91|15929.91|16020.02|15940.02|16020.02|15940.02|16002.21|15922.21|10
1729003330000|2024-10-15 14:42:10|16022.12|15942.12|16032.63|15952.63|16032.63|15952.63|16022.12|15942.12|10
1729003340000|2024-10-15 14:42:20|16035.34|15955.34|16045.75|15965.75|16046.83|15966.83|16035.34|15955.34|10
1729003350000|2024-10-15 14:42:30|16047.65|15967.65|16041.39|15961.39|16049.68|15969.68|16041.39|15961.39|10
1729003360000|2024-10-15 14:42:40|16043.43|15963.43|16046.64|15966.64|16046.64|15966.64|16034.46|15954.46|10
1729003370000|2024-10-15 14:42:50|16046.4|15966.4|16049.65|15969.65|16055.33|15975.33|16046.4|15966.4|10
1729003380000|2024-10-15 14:43:00|16050.95|15970.95|16043.44|15963.44|16050.95|15970.95|16042.58|15962.58|10
1729003390000|2024-10-15 14:43:10|16040.64|15960.64|16051.15|15971.15|16051.15|15971.15|16040.64|15960.64|10
1729003400000|2024-10-15 14:43:20|16050.23|15970.23|16061.33|15981.33|16061.33|15981.33|16048.03|15968.03|10
1729003410000|2024-10-15 14:43:30|16061.63|15981.63|16068.71|15988.71|16069.18|15989.18|16061.63|15981.63|10
1729003420000|2024-10-15 14:43:40|16068.29|15988.29|16070.68|15990.68|16070.68|15990.68|16062.02|15982.02|10
1729003430000|2024-10-15 14:43:50|16069.17|15989.17|16067.99|15987.99|16071.34|15991.34|16067.95|15987.95|10
1729003440000|2024-10-15 14:44:00|16068.99|15988.99|16060.15|15980.15|16068.99|15988.99|16060.15|15980.15|10
1729003450000|2024-10-15 14:44:10|16057.46|15977.46|16049.36|15969.36|16057.46|15977.46|16049.36|15969.36|10
1729003460000|2024-10-15 14:44:20|16049.25|15969.25|16035.23|15955.23|16049.25|15969.25|16035.23|15955.23|10
1729003470000|2024-10-15 14:44:30|16031.51|15951.51|16016.68|15936.68|16033.22|15953.22|16016.68|15936.68|10
1729003480000|2024-10-15 14:44:40|16018.47|15938.47|16025.28|15945.28|16026.08|15946.08|16018.47|15938.47|10
1729003490000|2024-10-15 14:44:50|16025.37|15945.37|16025.25|15945.25|16027.62|15947.62|16025.07|15945.07|10
1729003500000|2024-10-15 14:45:00|16022.57|15942.57|16008.7|15928.7|16022.57|15942.57|16008.7|15928.7|10
1729003510000|2024-10-15 14:45:10|16007.93|15927.93|15980.67|15900.67|16007.93|15927.93|15980.67|15900.67|10
1729003520000|2024-10-15 14:45:20|15981.96|15901.96|15975.4|15895.4|15985.38|15905.38|15975.4|15895.4|10
1729003530000|2024-10-15 14:45:30|15975.16|15895.16|15946.07|15866.07|15975.16|15895.16|15946.07|15866.07|10
1729003540000|2024-10-15 14:45:40|15946.03|15866.03|15954.53|15874.53|15954.53|15874.53|15944.43|15864.43|10
1729003550000|2024-10-15 14:45:50|15960.49|15880.49|15974.53|15894.53|15974.53|15894.53|15960.49|15880.49|10
1729003560000|2024-10-15 14:46:00|15976.75|15896.75|15989.39|15909.39|15991.22|15911.22|15975.21|15895.21|10
1729003570000|2024-10-15 14:46:10|15982.96|15902.96|15987.13|15907.13|15987.14|15907.14|15975.28|15895.28|10
1729003580000|2024-10-15 14:46:20|15987.57|15907.57|15998.49|15918.49|15998.49|15918.49|15987.57|15907.57|10
1729003590000|2024-10-15 14:46:30|16005.35|15925.35|16013.46|15933.46|16013.5|15933.5|16004.82|15924.82|10
1729003600000|2024-10-15 14:46:40|16013.53|15933.53|16011.1|15931.1|16013.53|15933.53|16006.13|15926.13|10
1729003610000|2024-10-15 14:46:50|16011.15|15931.15|16017.76|15937.76|16017.76|15937.76|16011.15|15931.15|10
1729003620000|2024-10-15 14:47:00|16022.19|15942.19|16040.55|15960.55|16040.55|15960.55|16022.19|15942.19|10
1729003630000|2024-10-15 14:47:10|16038.1|15958.1|16056.12|15976.12|16056.2|15976.2|16036.94|15956.94|10
1729003640000|2024-10-15 14:47:20|16058.18|15978.18|16059.51|15979.51|16064.15|15984.15|16057.72|15977.72|10
1729003650000|2024-10-15 14:47:30|16057.08|15977.08|16054.69|15974.69|16057.08|15977.08|16053.46|15973.46|10
1729003660000|2024-10-15 14:47:40|16054.34|15974.34|16049.94|15969.94|16054.34|15974.34|16049.69|15969.69|10
1729003670000|2024-10-15 14:47:50|16050.66|15970.66|16060.52|15980.52|16060.52|15980.52|16050.66|15970.66|10
1729003680000|2024-10-15 14:48:00|16059.78|15979.78|16067.44|15987.44|16069.38|15989.38|16059.78|15979.78|10
1729003690000|2024-10-15 14:48:10|16068.92|15988.92|16067.5|15987.5|16070.24|15990.24|16067.5|15987.5|10
1729003700000|2024-10-15 14:48:20|16069.29|15989.29|16068.53|15988.53|16069.69|15989.69|16064.86|15984.86|10
1729003710000|2024-10-15 14:48:30|16067.43|15987.43|16060.44|15980.44|16067.77|15987.77|16060.22|15980.22|10
1729003720000|2024-10-15 14:48:40|16059.39|15979.39|16057.01|15977.01|16059.39|15979.39|16053.52|15973.52|10
1729003730000|2024-10-15 14:48:50|16056.92|15976.92|16058.92|15978.92|16058.92|15978.92|16056.07|15976.07|9
1729003740000|2024-10-15 14:49:00|16059.81|15979.81|16068.03|15988.03|16071.2|15991.2|16058.55|15978.55|10
1729003750000|2024-10-15 14:49:10|16067.65|15987.65|16072.36|15992.36|16072.36|15992.36|16064.67|15984.67|10
1729003760000|2024-10-15 14:49:20|16072.87|15992.87|16083.18|16003.18|16084.4|16004.4|16072.07|15992.07|10
1729003770000|2024-10-15 14:49:30|16083.68|16003.68|16087.03|16007.03|16087.03|16007.03|16083.05|16003.05|10
1729003780000|2024-10-15 14:49:40|16085.92|16005.92|16098.62|16018.62|16098.62|16018.62|16085.92|16005.92|10
1729003790000|2024-10-15 14:49:50|16098.25|16018.25|16105.86|16025.86|16106.55|16026.55|16098.25|16018.25|10
1729003800000|2024-10-15 14:50:00|16107.03|16027.03|16109.21|16029.21|16110.74|16030.74|16107.03|16027.03|9
1729003810000|2024-10-15 14:50:10|16110.75|16030.75|16111.33|16031.33|16111.33|16031.33|16110.36|16030.36|10
1729003820000|2024-10-15 14:50:20|16111.09|16031.09|16105.88|16025.88|16111.09|16031.09|16105.88|16025.88|10
1729003830000|2024-10-15 14:50:30|16106.38|16026.38|16093.78|16013.78|16106.38|16026.38|16093.78|16013.78|10
1729003840000|2024-10-15 14:50:40|16093.05|16013.05|16087.33|16007.33|16095.01|16015.01|16087.33|16007.33|10
1729003850000|2024-10-15 14:50:50|16086.49|16006.49|16088.7|16008.7|16088.7|16008.7|16086.43|16006.43|10
1729003860000|2024-10-15 14:51:00|16087.67|16007.67|16075.52|15995.52|16087.67|16007.67|16074.87|15994.87|10
1729003870000|2024-10-15 14:51:10|16075.51|15995.51|16068.12|15988.12|16075.51|15995.51|16065.87|15985.87|10
1729003880000|2024-10-15 14:51:20|16068.3|15988.3|16060.49|15980.49|16068.3|15988.3|16059.13|15979.13|10
1729003890000|2024-10-15 14:51:30|16062.82|15982.82|16051.53|15971.53|16063.22|15983.22|16051.53|15971.53|9
1729003900000|2024-10-15 14:51:40|16050.73|15970.73|16046.68|15966.68|16050.73|15970.73|16046.68|15966.68|9
1729003910000|2024-10-15 14:51:50|16046.27|15966.27|16046.82|15966.82|16047.73|15967.73|16046.04|15966.04|10
1729003920000|2024-10-15 14:52:00|16047.36|15967.36|16036.49|15956.49|16048.03|15968.03|16036.49|15956.49|10
1729003930000|2024-10-15 14:52:10|16037.81|15957.81|16029.26|15949.26|16037.82|15957.82|16029.26|15949.26|10
1729003940000|2024-10-15 14:52:20|16030.44|15950.44|16027.6|15947.6|16030.44|15950.44|16027.6|15947.6|10
1729003950000|2024-10-15 14:52:30|16030.35|15950.35|16023.11|15943.11|16033.38|15953.38|16023.11|15943.11|10
1729003960000|2024-10-15 14:52:40|16024.45|15944.45|16028.96|15948.96|16028.96|15948.96|16024.45|15944.45|10
1729003970000|2024-10-15 14:52:50|16028.9|15948.9|16031.1|15951.1|16031.1|15951.1|16028.9|15948.9|9
1729003980000|2024-10-15 14:53:00|16033.34|15953.34|16035.75|15955.75|16036.48|15956.48|16032.36|15952.36|9
1729003990000|2024-10-15 14:53:10|16035.15|15955.15|16049.77|15969.77|16051.22|15971.22|16035.13|15955.13|10
1729004000000|2024-10-15 14:53:20|16050.85|15970.85|16050.85|15970.85|16052.83|15972.83|16049.09|15969.09|10
1729004010000|2024-10-15 14:53:30|16050.87|15970.87|16058.29|15978.29|16058.29|15978.29|16049|15969|10
1729004020000|2024-10-15 14:53:40|16058.34|15978.34|16052.64|15972.64|16058.34|15978.34|16052.64|15972.64|10
1729004030000|2024-10-15 14:53:50|16052.28|15972.28|16049.44|15969.44|16052.76|15972.76|16048.91|15968.91|10
1729004040000|2024-10-15 14:54:00|16049.72|15969.72|16051.22|15971.22|16051.22|15971.22|16048.31|15968.31|10
1729004050000|2024-10-15 14:54:10|16052.11|15972.11|16057.66|15977.66|16057.66|15977.66|16051.21|15971.21|10
1729004060000|2024-10-15 14:54:20|16058.46|15978.46|16067.36|15987.36|16067.36|15987.36|16058.46|15978.46|10
1729004070000|2024-10-15 14:54:30|16065.87|15985.87|16068.21|15988.21|16068.48|15988.48|16064.83|15984.83|10
1729004080000|2024-10-15 14:54:40|16068.53|15988.53|16068.98|15988.98|16069.55|15989.55|16067.85|15987.85|9
1729004090000|2024-10-15 14:54:50|16069.83|15989.83|16058.7|15978.7|16069.83|15989.83|16058.7|15978.7|10
1729004100000|2024-10-15 14:55:00|16058.83|15978.83|16062.91|15982.91|16062.91|15982.91|16057.15|15977.15|10
1729004110000|2024-10-15 14:55:10|16060.41|15980.41|16054.61|15974.61|16060.41|15980.41|16054.61|15974.61|10
1729004120000|2024-10-15 14:55:20|16055.43|15975.43|16053.22|15973.22|16056.27|15976.27|16052.46|15972.46|10
1729004130000|2024-10-15 14:55:30|16054.39|15974.39|16063.62|15983.62|16063.62|15983.62|16052.28|15972.28|10
1729004140000|2024-10-15 14:55:40|16067.36|15987.36|16067.1|15987.1|16067.85|15987.85|16064.63|15984.63|10
1729004150000|2024-10-15 14:55:50|16067.26|15987.26|16067.23|15987.23|16067.96|15987.96|16067.23|15987.23|10
1729004160000|2024-10-15 14:56:00|16067.12|15987.12|16060.67|15980.67|16067.19|15987.19|16060.1|15980.1|10
1729004170000|2024-10-15 14:56:10|16060.39|15980.39|16063.72|15983.72|16063.72|15983.72|16060.39|15980.39|10
1729004180000|2024-10-15 14:56:20|16063.68|15983.68|16068.09|15988.09|16068.09|15988.09|16062.41|15982.41|10
1729004190000|2024-10-15 14:56:30|16068.18|15988.18|16068.39|15988.39|16069.09|15989.09|16068.18|15988.18|9
1729004200000|2024-10-15 14:56:40|16068.97|15988.97|16069.23|15989.23|16069.99|15989.99|16068.94|15988.94|8
1729004210000|2024-10-15 14:56:50|16067.92|15987.92|16059.24|15979.24|16067.92|15987.92|16059.24|15979.24|10
1729004220000|2024-10-15 14:57:00|16054.54|15974.54|16044.52|15964.52|16054.54|15974.54|16044.52|15964.52|10
1729004230000|2024-10-15 14:57:10|16044.93|15964.93|16049.49|15969.49|16049.49|15969.49|16044.5|15964.5|10
1729004240000|2024-10-15 14:57:20|16050.55|15970.55|16048.59|15968.59|16052.39|15972.39|16048.59|15968.59|10
1729004250000|2024-10-15 14:57:30|16049.12|15969.12|16046.39|15966.39|16049.12|15969.12|16046.39|15966.39|10
1729004260000|2024-10-15 14:57:40|16046.11|15966.11|16047.81|15967.81|16048.08|15968.08|16045.13|15965.13|10
1729004270000|2024-10-15 14:57:50|16047.61|15967.61|16049.77|15969.77|16049.77|15969.77|16047.3|15967.3|10
1729004280000|2024-10-15 14:58:00|16048.54|15968.54|16040.85|15960.85|16048.54|15968.54|16040.85|15960.85|10
1729004290000|2024-10-15 14:58:10|16036.66|15956.66|16024.73|15944.73|16036.74|15956.74|16024.73|15944.73|10
1729004300000|2024-10-15 14:58:20|16024.69|15944.69|16020.64|15940.64|16024.69|15944.69|16020.23|15940.23|10
1729004310000|2024-10-15 14:58:30|16020.35|15940.35|16003.05|15923.05|16020.35|15940.35|16001.68|15921.68|10
1729004320000|2024-10-15 14:58:40|16002.76|15922.76|15988.53|15908.53|16002.76|15922.76|15988.53|15908.53|10
1729004330000|2024-10-15 14:58:50|15984.92|15904.92|15983.94|15903.94|15984.92|15904.92|15978.74|15898.74|10
1729004340000|2024-10-15 14:59:00|15983.96|15903.96|15982.38|15902.38|15986.44|15906.44|15981.37|15901.37|10
1729004350000|2024-10-15 14:59:10|15982.49|15902.49|15976.68|15896.68|15984.26|15904.26|15976.68|15896.68|10
1729004360000|2024-10-15 14:59:20|15977.22|15897.22|15971.55|15891.55|15977.22|15897.22|15968.93|15888.93|10
1729004370000|2024-10-15 14:59:30|15972.42|15892.42|15977.69|15897.69|15977.69|15897.69|15972.42|15892.42|10
1729004380000|2024-10-15 14:59:40|15978.38|15898.38|15983.48|15903.48|15985.54|15905.54|15978.38|15898.38|10
1729004390000|2024-10-15 14:59:50|15983.5|15903.5|15980.19|15900.19|15985.32|15905.32|15980.19|15900.19|10
1729004400000|2024-10-15 15:00:00|15980|15900|15983.11|15903.11|15984.47|15904.47|15979.52|15899.52|10
1729004410000|2024-10-15 15:00:10|15984.23|15904.23|15994.17|15914.17|15994.17|15914.17|15984.23|15904.23|10
1729004420000|2024-10-15 15:00:20|15995.42|15915.42|15989.54|15909.54|15996.83|15916.83|15989.54|15909.54|10
1729004430000|2024-10-15 15:00:30|15994|15914|15996.94|15916.94|15996.94|15916.94|15993.63|15913.63|10
1729004440000|2024-10-15 15:00:40|15996.51|15916.51|15990.59|15910.59|15998.5|15918.5|15990.59|15910.59|10
1729004450000|2024-10-15 15:00:50|15987.44|15907.44|15984.15|15904.15|15987.44|15907.44|15983.29|15903.29|10
1729004460000|2024-10-15 15:01:00|15982.76|15902.76|15980.07|15900.07|15985.47|15905.47|15980.07|15900.07|10
1729004470000|2024-10-15 15:01:10|15979.48|15899.48|15973.52|15893.52|15979.48|15899.48|15973.48|15893.48|10
1729004480000|2024-10-15 15:01:20|15973.37|15893.37|15958.21|15878.21|15973.37|15893.37|15958.21|15878.21|10
1729004490000|2024-10-15 15:01:30|15957.3|15877.3|15954.04|15874.04|15957.3|15877.3|15953.91|15873.91|10
1729004500000|2024-10-15 15:01:40|15953.81|15873.81|15951.53|15871.53|15953.81|15873.81|15951.27|15871.27|10
1729004510000|2024-10-15 15:01:50|15951.56|15871.56|15941.88|15861.88|15951.56|15871.56|15941.88|15861.88|10
1729004520000|2024-10-15 15:02:00|15943.63|15863.63|15937.59|15857.59|15943.63|15863.63|15936.34|15856.34|10
1729004530000|2024-10-15 15:02:10|15940.7|15860.7|15944.78|15864.78|15944.96|15864.96|15940.63|15860.63|10
1729004540000|2024-10-15 15:02:20|15943.16|15863.16|15957.04|15877.04|15957.04|15877.04|15940.91|15860.91|10
1729004550000|2024-10-15 15:02:30|15956.46|15876.46|15973.37|15893.37|15973.37|15893.37|15955.06|15875.06|10
1729004560000|2024-10-15 15:02:40|15975.8|15895.8|15978.46|15898.46|15978.46|15898.46|15975.06|15895.06|10
1729004570000|2024-10-15 15:02:50|15979.36|15899.36|15985.33|15905.33|15985.33|15905.33|15979.36|15899.36|10
1729004580000|2024-10-15 15:03:00|15982.2|15902.2|15972.52|15892.52|15982.2|15902.2|15972.44|15892.44|10
1729004590000|2024-10-15 15:03:10|15970.11|15890.11|15967.92|15887.92|15970.11|15890.11|15964.96|15884.96|10
1729004600000|2024-10-15 15:03:20|15967.02|15887.02|15961.93|15881.93|15968.23|15888.23|15961.93|15881.93|10
1729004610000|2024-10-15 15:03:30|15961.82|15881.82|15958.87|15878.87|15962.98|15882.98|15956.75|15876.75|10
1729004620000|2024-10-15 15:03:40|15960.22|15880.22|15961.57|15881.57|15961.57|15881.57|15958.89|15878.89|10
1729004630000|2024-10-15 15:03:50|15961.63|15881.63|15968.47|15888.47|15968.5|15888.5|15961.63|15881.63|10
1729004640000|2024-10-15 15:04:00|15969.62|15889.62|15970.18|15890.18|15971.35|15891.35|15968.03|15888.03|10
1729004650000|2024-10-15 15:04:10|15970.37|15890.37|15963.23|15883.23|15970.37|15890.37|15963.23|15883.23|10
1729004660000|2024-10-15 15:04:20|15962.34|15882.34|15961.07|15881.07|15962.34|15882.34|15959.79|15879.79|10
1729004670000|2024-10-15 15:04:30|15961.5|15881.5|15956.38|15876.38|15961.63|15881.63|15956.38|15876.38|10
1729004680000|2024-10-15 15:04:40|15956.15|15876.15|15952.38|15872.38|15956.15|15876.15|15952.38|15872.38|10
1729004690000|2024-10-15 15:04:50|15952.11|15872.11|15958.49|15878.49|15958.53|15878.53|15952.11|15872.11|10
1729004700000|2024-10-15 15:05:00|15960.9|15880.9|15963.6|15883.6|15964.4|15884.4|15959.69|15879.69|9
1729004710000|2024-10-15 15:05:10|15961.58|15881.58|15962.76|15882.76|15963.28|15883.28|15959.74|15879.74|10
1729004720000|2024-10-15 15:05:20|15964.96|15884.96|15965.74|15885.74|15966.52|15886.52|15964.44|15884.44|10
1729004730000|2024-10-15 15:05:30|15962.68|15882.68|15948.88|15868.88|15962.68|15882.68|15948.88|15868.88|10
1729004740000|2024-10-15 15:05:40|15948.35|15868.35|15946.44|15866.44|15948.35|15868.35|15944.19|15864.19|10
1729004750000|2024-10-15 15:05:50|15946.38|15866.38|15938.88|15858.88|15948.3|15868.3|15938.88|15858.88|10
1729004760000|2024-10-15 15:06:00|15938.02|15858.02|15931.42|15851.42|15940.36|15860.36|15931.42|15851.42|10
1729004770000|2024-10-15 15:06:10|15929.75|15849.75|15908.28|15828.28|15930.12|15850.12|15906.9|15826.9|10
1729004780000|2024-10-15 15:06:20|15907.3|15827.3|15902.63|15822.63|15907.39|15827.39|15902.63|15822.63|10
1729004790000|2024-10-15 15:06:30|15901.49|15821.49|15894.28|15814.28|15901.49|15821.49|15894.28|15814.28|10
1729004800000|2024-10-15 15:06:40|15893.82|15813.82|15879.84|15799.84|15893.82|15813.82|15877.35|15797.35|10
1729004810000|2024-10-15 15:06:50|15880.62|15800.62|15881.84|15801.84|15884.28|15804.28|15880.62|15800.62|10
1729004820000|2024-10-15 15:07:00|15881.29|15801.29|15891.95|15811.95|15892.55|15812.55|15881.29|15801.29|10
1729004830000|2024-10-15 15:07:10|15893.04|15813.04|15896.07|15816.07|15899.28|15819.28|15893.04|15813.04|10
1729004840000|2024-10-15 15:07:20|15895.77|15815.77|15895.59|15815.59|15899.43|15819.43|15893.96|15813.96|10
1729004850000|2024-10-15 15:07:30|15895.99|15815.99|15864.51|15784.51|15895.99|15815.99|15864.51|15784.51|10
1729004860000|2024-10-15 15:07:40|15863|15783|15841.62|15761.62|15863|15783|15841.62|15761.62|10
1729004870000|2024-10-15 15:07:50|15842.58|15762.58|15849.51|15769.51|15851.6|15771.6|15842.58|15762.58|10
1729004880000|2024-10-15 15:08:00|15849.05|15769.05|15856.41|15776.41|15856.41|15776.41|15845.84|15765.84|10
1729004890000|2024-10-15 15:08:10|15857.07|15777.07|15852.39|15772.39|15858.13|15778.13|15852.39|15772.39|10
1729004900000|2024-10-15 15:08:20|15848.35|15768.35|15847|15767|15848.35|15768.35|15843.97|15763.97|10
1729004910000|2024-10-15 15:08:30|15849.4|15769.4|15858.17|15778.17|15858.17|15778.17|15849.21|15769.21|10
1729004920000|2024-10-15 15:08:40|15865.34|15785.34|15866.48|15786.48|15866.91|15786.91|15863.51|15783.51|10
1729004930000|2024-10-15 15:08:50|15870.52|15790.52|15873.81|15793.81|15875.66|15795.66|15870.52|15790.52|10
1729004940000|2024-10-15 15:09:00|15874.69|15794.69|15867.41|15787.41|15875.29|15795.29|15867.29|15787.29|10
1729004950000|2024-10-15 15:09:10|15863.02|15783.02|15857.57|15777.57|15863.02|15783.02|15857.57|15777.57|10
1729004960000|2024-10-15 15:09:20|15849.12|15769.12|15860.06|15780.06|15861.14|15781.14|15849.12|15769.12|10
1729004970000|2024-10-15 15:09:30|15856.18|15776.18|15862.1|15782.1|15862.1|15782.1|15856.18|15776.18|10
1729004980000|2024-10-15 15:09:40|15865.38|15785.38|15870.2|15790.2|15870.2|15790.2|15864.46|15784.46|10
1729004990000|2024-10-15 15:09:50|15869.52|15789.52|15860.49|15780.49|15869.52|15789.52|15859.79|15779.79|10
1729005000000|2024-10-15 15:10:00|15859.82|15779.82|15858.79|15778.79|15861.41|15781.41|15857.13|15777.13|10
1729005010000|2024-10-15 15:10:10|15857.21|15777.21|15833.34|15753.34|15857.21|15777.21|15833.34|15753.34|10
1729005020000|2024-10-15 15:10:20|15834.96|15754.96|15839.55|15759.55|15842.85|15762.85|15834.96|15754.96|10
1729005030000|2024-10-15 15:10:30|15841.58|15761.58|15861.03|15781.03|15861.03|15781.03|15840.26|15760.26|10
1729005040000|2024-10-15 15:10:40|15863.81|15783.81|15868.03|15788.03|15868.03|15788.03|15861.95|15781.95|10
1729005050000|2024-10-15 15:10:50|15866.44|15786.44|15873.87|15793.87|15873.87|15793.87|15866.44|15786.44|10
1729005060000|2024-10-15 15:11:00|15874.26|15794.26|15899.06|15819.06|15899.06|15819.06|15874.26|15794.26|10
1729005070000|2024-10-15 15:11:10|15903.37|15823.37|15907.47|15827.47|15908.17|15828.17|15900.35|15820.35|10
1729005080000|2024-10-15 15:11:20|15909.03|15829.03|15919.96|15839.96|15921.24|15841.24|15908.73|15828.73|10
1729005090000|2024-10-15 15:11:30|15916.79|15836.79|15914.42|15834.42|15916.79|15836.79|15906.75|15826.75|10
1729005100000|2024-10-15 15:11:40|15914.21|15834.21|15912.87|15832.87|15914.21|15834.21|15910.53|15830.53|10
1729005110000|2024-10-15 15:11:50|15914.67|15834.67|15925.04|15845.04|15925.22|15845.22|15914.67|15834.67|10
1729005120000|2024-10-15 15:12:00|15925.92|15845.92|15926.3|15846.3|15926.3|15846.3|15923.13|15843.13|10
1729005130000|2024-10-15 15:12:10|15926.55|15846.55|15929.81|15849.81|15931.37|15851.37|15924.29|15844.29|10
1729005140000|2024-10-15 15:12:20|15930.45|15850.45|15929.75|15849.75|15930.77|15850.77|15928.56|15848.56|10
1729005150000|2024-10-15 15:12:30|15929.05|15849.05|15926.23|15846.23|15929.49|15849.49|15925.72|15845.72|10
1729005160000|2024-10-15 15:12:40|15927.12|15847.12|15923.16|15843.16|15927.22|15847.22|15923.16|15843.16|10
1729005170000|2024-10-15 15:12:50|15923.13|15843.13|15930.21|15850.21|15930.21|15850.21|15923.13|15843.13|10
1729005180000|2024-10-15 15:13:00|15930.7|15850.7|15938.66|15858.66|15938.66|15858.66|15930.17|15850.17|10
1729005190000|2024-10-15 15:13:10|15940.71|15860.71|15943.44|15863.44|15944.75|15864.75|15940.71|15860.71|10
1729005200000|2024-10-15 15:13:20|15944.47|15864.47|15946.35|15866.35|15947.12|15867.12|15941.75|15861.75|10
1729005210000|2024-10-15 15:13:30|15947.41|15867.41|15947.03|15867.03|15947.72|15867.72|15944.82|15864.82|10
1729005220000|2024-10-15 15:13:40|15946.28|15866.28|15947.86|15867.86|15949.08|15869.08|15946.28|15866.28|10
1729005230000|2024-10-15 15:13:50|15946.85|15866.85|15950.03|15870.03|15950.03|15870.03|15946.85|15866.85|10
1729005240000|2024-10-15 15:14:00|15950.04|15870.04|15950.71|15870.71|15952.46|15872.46|15948.55|15868.55|10
1729005250000|2024-10-15 15:14:10|15951.24|15871.24|15945.83|15865.83|15951.24|15871.24|15945.83|15865.83|10
1729005260000|2024-10-15 15:14:20|15945.67|15865.67|15947.55|15867.55|15947.55|15867.55|15943.56|15863.56|10
1729005270000|2024-10-15 15:14:30|15948.97|15868.97|15955.45|15875.45|15955.45|15875.45|15948.97|15868.97|10
1729005280000|2024-10-15 15:14:40|15957.77|15877.77|15962.45|15882.45|15962.45|15882.45|15957.77|15877.77|10
1729005290000|2024-10-15 15:14:50|15966.95|15886.95|15967.61|15887.61|15967.61|15887.61|15966.95|15886.95|9
1729005300000|2024-10-15 15:15:00|15969.45|15889.45|15975.56|15895.56|15976.69|15896.69|15968.99|15888.99|10
1729005310000|2024-10-15 15:15:10|15975.71|15895.71|15981.32|15901.32|15981.47|15901.47|15975.63|15895.63|10
1729005320000|2024-10-15 15:15:20|15983.41|15903.41|15991.25|15911.25|15991.25|15911.25|15983.41|15903.41|10
1729005330000|2024-10-15 15:15:30|15992.04|15912.04|15993.88|15913.88|15993.88|15913.88|15990.4|15910.4|10
1729005340000|2024-10-15 15:15:40|15992.91|15912.91|15996.4|15916.4|15996.4|15916.4|15991.8|15911.8|10
1729005350000|2024-10-15 15:15:50|15997.48|15917.48|16001.03|15921.03|16002.6|15922.6|15997.48|15917.48|10
1729005360000|2024-10-15 15:16:00|16000.96|15920.96|16019.61|15939.61|16019.61|15939.61|16000.96|15920.96|10
1729005370000|2024-10-15 15:16:10|16020.32|15940.32|16025.1|15945.1|16025.28|15945.28|16020.32|15940.32|10
1729005380000|2024-10-15 15:16:20|16026.55|15946.55|16031.73|15951.73|16031.73|15951.73|16026.55|15946.55|10
1729005390000|2024-10-15 15:16:30|16032.84|15952.84|16033.1|15953.1|16033.8|15953.8|16030.93|15950.93|10
1729005400000|2024-10-15 15:16:40|16034.39|15954.39|16036.04|15956.04|16036.04|15956.04|16031.62|15951.62|10
1729005410000|2024-10-15 15:16:50|16038.11|15958.11|16045.21|15965.21|16045.21|15965.21|16038.11|15958.11|10
1729005420000|2024-10-15 15:17:00|16045.14|15965.14|16053.98|15973.98|16053.98|15973.98|16040.23|15960.23|10
1729005430000|2024-10-15 15:17:10|16053.18|15973.18|16053.78|15973.78|16056.02|15976.02|16053|15973|10
1729005440000|2024-10-15 15:17:20|16053.6|15973.6|16067.21|15987.21|16068.57|15988.57|16053.6|15973.6|10
1729005450000|2024-10-15 15:17:30|16067.33|15987.33|16062.22|15982.22|16068.92|15988.92|16062.22|15982.22|10
1729005460000|2024-10-15 15:17:40|16059.75|15979.75|16045.06|15965.06|16059.75|15979.75|16042.9|15962.9|10
1729005470000|2024-10-15 15:17:50|16046.28|15966.28|16047.84|15967.84|16049.95|15969.95|16046.28|15966.28|10
1729005480000|2024-10-15 15:18:00|16047.72|15967.72|16048.36|15968.36|16050.94|15970.94|16046.06|15966.06|10
1729005490000|2024-10-15 15:18:10|16055.22|15975.22|16056.81|15976.81|16057.85|15977.85|16053.35|15973.35|10
1729005500000|2024-10-15 15:18:20|16057.48|15977.48|16051.09|15971.09|16057.48|15977.48|16051.09|15971.09|10
1729005510000|2024-10-15 15:18:30|16051.14|15971.14|16049.28|15969.28|16051.14|15971.14|16045.83|15965.83|10
1729005520000|2024-10-15 15:18:40|16048.34|15968.34|16034.26|15954.26|16048.34|15968.34|16034.26|15954.26|10
1729005530000|2024-10-15 15:18:50|16033.12|15953.12|16032.82|15952.82|16033.93|15953.93|16032|15952|10
1729005540000|2024-10-15 15:19:00|16032.3|15952.3|16024.22|15944.22|16032.74|15952.74|16024.03|15944.03|10
1729005550000|2024-10-15 15:19:10|16021.56|15941.56|16017.97|15937.97|16021.56|15941.56|16017.97|15937.97|10
1729005560000|2024-10-15 15:19:20|16012.36|15932.36|16009.62|15929.62|16012.36|15932.36|16007.33|15927.33|10
1729005570000|2024-10-15 15:19:30|16008|15928|16004.04|15924.04|16008|15928|16003.44|15923.44|10
1729005580000|2024-10-15 15:19:40|16002.1|15922.1|15993.63|15913.63|16003.21|15923.21|15993.33|15913.33|10
1729005590000|2024-10-15 15:19:50|15994.15|15914.15|15994.1|15914.1|15994.36|15914.36|15992.9|15912.9|9
1729005600000|2024-10-15 15:20:00|15993.76|15913.76|15993.29|15913.29|15993.91|15913.91|15992.56|15912.56|10
1729005610000|2024-10-15 15:20:10|15991.92|15911.92|15983.12|15903.12|15991.92|15911.92|15982.45|15902.45|10
1729005620000|2024-10-15 15:20:20|15980.7|15900.7|15979.26|15899.26|15981.5|15901.5|15978.1|15898.1|10
1729005630000|2024-10-15 15:20:30|15981.37|15901.37|15990.6|15910.6|15990.6|15910.6|15981.37|15901.37|10
1729005640000|2024-10-15 15:20:40|15990.37|15910.37|15989.84|15909.84|15992.51|15912.51|15989.73|15909.73|10
1729005650000|2024-10-15 15:20:50|15988.45|15908.45|15989.24|15909.24|15989.6|15909.6|15987.82|15907.82|10
1729005660000|2024-10-15 15:21:00|15988.85|15908.85|15972.51|15892.51|15988.85|15908.85|15972.51|15892.51|10
1729005670000|2024-10-15 15:21:10|15972.69|15892.69|15968.2|15888.2|15972.69|15892.69|15967.52|15887.52|10
1729005680000|2024-10-15 15:21:20|15967.35|15887.35|15971.29|15891.29|15972.99|15892.99|15967.35|15887.35|10
1729005690000|2024-10-15 15:21:30|15968.84|15888.84|15966.98|15886.98|15970.18|15890.18|15965.84|15885.84|10
1729005700000|2024-10-15 15:21:40|15967.24|15887.24|15961.96|15881.96|15969.17|15889.17|15961.96|15881.96|10
1729005710000|2024-10-15 15:21:50|15960.2|15880.2|15958.1|15878.1|15960.2|15880.2|15957.25|15877.25|10
1729005720000|2024-10-15 15:22:00|15958.13|15878.13|15948.83|15868.83|15958.13|15878.13|15948.83|15868.83|10
1729005730000|2024-10-15 15:22:10|15951.06|15871.06|15956.91|15876.91|15957.34|15877.34|15950.91|15870.91|10
1729005740000|2024-10-15 15:22:20|15955.82|15875.82|15955.91|15875.91|15956|15876|15953.38|15873.38|10
1729005750000|2024-10-15 15:22:30|15956.42|15876.42|15960.77|15880.77|15962.01|15882.01|15956.42|15876.42|10
1729005760000|2024-10-15 15:22:40|15961.06|15881.06|15961.63|15881.63|15961.63|15881.63|15959.31|15879.31|10
1729005770000|2024-10-15 15:22:50|15962.94|15882.94|15973.93|15893.93|15975.09|15895.09|15962.94|15882.94|10
1729005780000|2024-10-15 15:23:00|15976.47|15896.47|15981.05|15901.05|15981.05|15901.05|15976.39|15896.39|10
1729005790000|2024-10-15 15:23:10|15981.62|15901.62|15978.98|15898.98|15981.88|15901.88|15978.23|15898.23|10
1729005800000|2024-10-15 15:23:20|15979.46|15899.46|15984.65|15904.65|15984.65|15904.65|15978.67|15898.67|10
1729005810000|2024-10-15 15:23:30|15984.89|15904.89|15977.19|15897.19|15984.89|15904.89|15977.19|15897.19|10
1729005820000|2024-10-15 15:23:40|15974.74|15894.74|15973.48|15893.48|15974.79|15894.79|15973.44|15893.44|10
1729005830000|2024-10-15 15:23:50|15972.14|15892.14|15966.9|15886.9|15972.14|15892.14|15965.1|15885.1|10
1729005840000|2024-10-15 15:24:00|15967.43|15887.43|15964.58|15884.58|15967.86|15887.86|15964.58|15884.58|10
1729005850000|2024-10-15 15:24:10|15962.93|15882.93|15962.01|15882.01|15962.93|15882.93|15958.57|15878.57|10
1729005860000|2024-10-15 15:24:20|15961.23|15881.23|15956.19|15876.19|15963.48|15883.48|15956.19|15876.19|10
1729005870000|2024-10-15 15:24:30|15956.26|15876.26|15965.25|15885.25|15965.25|15885.25|15956.26|15876.26|10
1729005880000|2024-10-15 15:24:40|15967.68|15887.68|15967.82|15887.82|15970.44|15890.44|15966.99|15886.99|10
1729005890000|2024-10-15 15:24:50|15967.87|15887.87|15969.9|15889.9|15969.9|15889.9|15966.66|15886.66|10
1729005900000|2024-10-15 15:25:00|15969.98|15889.98|15974.75|15894.75|15974.85|15894.85|15969.98|15889.98|10
1729005910000|2024-10-15 15:25:10|15975.37|15895.37|15976.7|15896.7|15977.5|15897.5|15975.37|15895.37|10
1729005920000|2024-10-15 15:25:20|15977.51|15897.51|15983.34|15903.34|15983.34|15903.34|15977.51|15897.51|10
1729005930000|2024-10-15 15:25:30|15984.11|15904.11|15987.08|15907.08|15988.12|15908.12|15984.11|15904.11|10
1729005940000|2024-10-15 15:25:40|15985.51|15905.51|15983.68|15903.68|15985.7|15905.7|15983.68|15903.68|10
1729005950000|2024-10-15 15:25:50|15983.56|15903.56|15980.04|15900.04|15983.56|15903.56|15978.98|15898.98|10
1729005960000|2024-10-15 15:26:00|15980.28|15900.28|15982.59|15902.59|15983.02|15903.02|15978.07|15898.07|10
1729005970000|2024-10-15 15:26:10|15984.92|15904.92|15988.29|15908.29|15988.29|15908.29|15984.42|15904.42|10
1729005980000|2024-10-15 15:26:20|15989.45|15909.45|15987|15907|15991.93|15911.93|15987|15907|10
1729005990000|2024-10-15 15:26:30|15986.68|15906.68|15983.2|15903.2|15987.12|15907.12|15982.52|15902.52|10
1729006000000|2024-10-15 15:26:40|15983.07|15903.07|15985.88|15905.88|15985.88|15905.88|15980.62|15900.62|9
1729006010000|2024-10-15 15:26:50|15986.12|15906.12|15987.11|15907.11|15987.56|15907.56|15986.12|15906.12|10
1729006020000|2024-10-15 15:27:00|15986.69|15906.69|15988.75|15908.75|15988.75|15908.75|15985.38|15905.38|9
1729006030000|2024-10-15 15:27:10|15991.74|15911.74|15997.96|15917.96|15999.25|15919.25|15991.74|15911.74|10
1729006040000|2024-10-15 15:27:20|15998.79|15918.79|16005.46|15925.46|16005.46|15925.46|15998.79|15918.79|10
1729006050000|2024-10-15 15:27:30|16006.42|15926.42|16012.28|15932.28|16012.49|15932.49|16006.42|15926.42|10
1729006060000|2024-10-15 15:27:40|16012.34|15932.34|16010.47|15930.47|16012.95|15932.95|16010.47|15930.47|10
1729006070000|2024-10-15 15:27:50|16010.57|15930.57|16010.03|15930.03|16011.14|15931.14|16009.48|15929.48|10
1729006080000|2024-10-15 15:28:00|16011.4|15931.4|16021.41|15941.41|16021.56|15941.56|16011.03|15931.03|10
1729006090000|2024-10-15 15:28:10|16022.71|15942.71|16030.02|15950.02|16031.65|15951.65|16022.71|15942.71|10
1729006100000|2024-10-15 15:28:20|16032.43|15952.43|16031.69|15951.69|16033.17|15953.17|16031.69|15951.69|10
1729006110000|2024-10-15 15:28:30|16031.84|15951.84|16037.98|15957.98|16037.98|15957.98|16031.84|15951.84|10
1729006120000|2024-10-15 15:28:40|16037.84|15957.84|16043.15|15963.15|16043.15|15963.15|16037.14|15957.14|10
1729006130000|2024-10-15 15:28:50|16042.38|15962.38|16048.5|15968.5|16049.43|15969.43|16042.38|15962.38|10
1729006140000|2024-10-15 15:29:00|16047.63|15967.63|16054.72|15974.72|16055.64|15975.64|16045.91|15965.91|10
1729006150000|2024-10-15 15:29:10|16055.23|15975.23|16062.31|15982.31|16063.72|15983.72|16054.94|15974.94|10
1729006160000|2024-10-15 15:29:20|16062.22|15982.22|16062.04|15982.04|16064.6|15984.6|16062.04|15982.04|9
1729006170000|2024-10-15 15:29:30|16061.57|15981.57|16071.8|15991.8|16071.8|15991.8|16061.57|15981.57|10
1729006180000|2024-10-15 15:29:40|16070.7|15990.7|16073.11|15993.11|16073.11|15993.11|16070.7|15990.7|10
1729006190000|2024-10-15 15:29:50|16073.08|15993.08|16070.58|15990.58|16073.64|15993.64|16070.58|15990.58|10
1729006200000|2024-10-15 15:30:00|16070.3|15990.3|16068.31|15988.31|16070.3|15990.3|16063.16|15983.16|10
1729006210000|2024-10-15 15:30:10|16068.14|15988.14|16069.93|15989.93|16070.7|15990.7|16065.45|15985.45|10
1729006220000|2024-10-15 15:30:20|16074.76|15994.76|16075.37|15995.37|16075.65|15995.65|16072.69|15992.69|10
1729006230000|2024-10-15 15:30:30|16074.32|15994.32|16081.06|16001.06|16081.06|16001.06|16074.32|15994.32|10
1729006240000|2024-10-15 15:30:40|16082.37|16002.37|16087.24|16007.24|16087.55|16007.55|16082.37|16002.37|10
1729006250000|2024-10-15 15:30:50|16089.11|16009.11|16094.85|16014.85|16094.85|16014.85|16089.11|16009.11|10
1729006260000|2024-10-15 15:31:00|16095.17|16015.17|16104.54|16024.54|16105.36|16025.36|16095.17|16015.17|10
1729006270000|2024-10-15 15:31:10|16102.93|16022.93|16119.22|16039.22|16119.26|16039.26|16102.93|16022.93|10
1729006280000|2024-10-15 15:31:20|16120.05|16040.05|16130.05|16050.05|16130.55|16050.55|16120.05|16040.05|10
1729006290000|2024-10-15 15:31:30|16129.89|16049.89|16135.94|16055.94|16136.52|16056.52|16129.89|16049.89|10
1729006300000|2024-10-15 15:31:40|16136.58|16056.58|16140.94|16060.94|16144.5|16064.5|16136.58|16056.58|10
1729006310000|2024-10-15 15:31:50|16141.57|16061.57|16152.9|16072.9|16152.9|16072.9|16140.55|16060.55|10
1729006320000|2024-10-15 15:32:00|16153.08|16073.08|16158.23|16078.23|16159.21|16079.21|16151.54|16071.54|10
1729006330000|2024-10-15 15:32:10|16157.47|16077.47|16161.31|16081.31|16162.67|16082.67|16157.47|16077.47|10
1729006340000|2024-10-15 15:32:20|16161.52|16081.52|16161.15|16081.15|16163.15|16083.15|16161.15|16081.15|10
1729006350000|2024-10-15 15:32:30|16160.73|16080.73|16151.34|16071.34|16160.73|16080.73|16151.34|16071.34|10
1729006360000|2024-10-15 15:32:40|16148.64|16068.64|16125.74|16045.74|16148.75|16068.75|16123.76|16043.76|9
1729006370000|2024-10-15 15:32:50|16125.84|16045.84|16116.24|16036.24|16126.35|16046.35|16116.18|16036.18|10
1729006380000|2024-10-15 15:33:00|16115.06|16035.06|16121.9|16041.9|16121.9|16041.9|16115.06|16035.06|10
1729006390000|2024-10-15 15:33:10|16120.49|16040.49|16130.5|16050.5|16130.5|16050.5|16120.39|16040.39|10
1729006400000|2024-10-15 15:33:20|16131.64|16051.64|16140.2|16060.2|16140.2|16060.2|16131.64|16051.64|10
1729006410000|2024-10-15 15:33:30|16148.58|16068.58|16150.12|16070.12|16152.48|16072.48|16147.72|16067.72|10
1729006420000|2024-10-15 15:33:40|16150.28|16070.28|16144.89|16064.89|16151.29|16071.29|16144.89|16064.89|10
1729006430000|2024-10-15 15:33:50|16144|16064|16135.59|16055.59|16144.4|16064.4|16135.59|16055.59|10
1729006440000|2024-10-15 15:34:00|16135.7|16055.7|16137.05|16057.05|16137.05|16057.05|16131.46|16051.46|10
1729006450000|2024-10-15 15:34:10|16138.3|16058.3|16137.35|16057.35|16138.3|16058.3|16136.47|16056.47|10
1729006460000|2024-10-15 15:34:20|16137.46|16057.46|16143.8|16063.8|16143.8|16063.8|16137.46|16057.46|10
1729006470000|2024-10-15 15:34:30|16142.32|16062.32|16142.09|16062.09|16143.06|16063.06|16142.03|16062.03|10
1729006480000|2024-10-15 15:34:40|16142.33|16062.33|16145.15|16065.15|16147.14|16067.14|16141.99|16061.99|10
1729006490000|2024-10-15 15:34:50|16145.94|16065.94|16151.51|16071.51|16152.35|16072.35|16145.94|16065.94|10
1729006500000|2024-10-15 15:35:00|16152.48|16072.48|16157.41|16077.41|16159.1|16079.1|16152.48|16072.48|9
1729006510000|2024-10-15 15:35:10|16158.8|16078.8|16155.91|16075.91|16159.58|16079.58|16155.91|16075.91|10
1729006520000|2024-10-15 15:35:20|16157.17|16077.17|16149.01|16069.01|16157.17|16077.17|16149.01|16069.01|10
1729006530000|2024-10-15 15:35:30|16148.66|16068.66|16148.21|16068.21|16149.59|16069.59|16148.08|16068.08|10
1729006540000|2024-10-15 15:35:40|16149.22|16069.22|16145.56|16065.56|16149.37|16069.37|16143.51|16063.51|10
1729006550000|2024-10-15 15:35:50|16144.89|16064.89|16144.7|16064.7|16145.34|16065.34|16143.8|16063.8|10
1729006560000|2024-10-15 15:36:00|16144.86|16064.86|16149.71|16069.71|16150.76|16070.76|16144.73|16064.73|9
1729006570000|2024-10-15 15:36:10|16150.46|16070.46|16153.16|16073.16|16153.16|16073.16|16148.16|16068.16|10
1729006580000|2024-10-15 15:36:20|16154.2|16074.2|16151.19|16071.19|16154.75|16074.75|16150.69|16070.69|10
1729006590000|2024-10-15 15:36:30|16151.67|16071.67|16152.2|16072.2|16153.43|16073.43|16151.01|16071.01|10
1729006600000|2024-10-15 15:36:40|16152.06|16072.06|16143.74|16063.74|16152.06|16072.06|16143.33|16063.33|10
1729006610000|2024-10-15 15:36:50|16144.01|16064.01|16151.91|16071.91|16151.91|16071.91|16143.99|16063.99|10
1729006620000|2024-10-15 15:37:00|16152.36|16072.36|16163.09|16083.09|16164.18|16084.18|16152.36|16072.36|10
1729006630000|2024-10-15 15:37:10|16162.65|16082.65|16170.99|16090.99|16171.63|16091.63|16162.65|16082.65|10
1729006640000|2024-10-15 15:37:20|16172.34|16092.34|16173.42|16093.42|16173.88|16093.88|16170.68|16090.68|10
1729006650000|2024-10-15 15:37:30|16174.89|16094.89|16168.01|16088.01|16174.89|16094.89|16168.01|16088.01|10
1729006660000|2024-10-15 15:37:40|16167.16|16087.16|16160.93|16080.93|16167.25|16087.25|16160.93|16080.93|10
1729006670000|2024-10-15 15:37:50|16160.85|16080.85|16161.09|16081.09|16162.29|16082.29|16160.85|16080.85|10
1729006680000|2024-10-15 15:38:00|16160.41|16080.41|16159.8|16079.8|16161.73|16081.73|16159.13|16079.13|10
1729006690000|2024-10-15 15:38:10|16159.04|16079.04|16161.55|16081.55|16161.55|16081.55|16158.33|16078.33|9
1729006700000|2024-10-15 15:38:20|16161.98|16081.98|16159.19|16079.19|16162.4|16082.4|16159.19|16079.19|10
1729006710000|2024-10-15 15:38:30|16158.93|16078.93|16151.34|16071.34|16158.93|16078.93|16151.34|16071.34|10
1729006720000|2024-10-15 15:38:40|16148.37|16068.37|16141.88|16061.88|16148.75|16068.75|16141.88|16061.88|10
1729006730000|2024-10-15 15:38:50|16132.67|16052.67|16129.28|16049.28|16133.82|16053.82|16128.13|16048.13|10
1729006740000|2024-10-15 15:39:00|16129.26|16049.26|16123.99|16043.99|16129.26|16049.26|16123.99|16043.99|10
1729006750000|2024-10-15 15:39:10|16124.87|16044.87|16119.03|16039.03|16124.87|16044.87|16118.37|16038.37|10
1729006760000|2024-10-15 15:39:20|16119.45|16039.45|16115.68|16035.68|16119.45|16039.45|16114.95|16034.95|10
1729006770000|2024-10-15 15:39:30|16115.96|16035.96|16113.22|16033.22|16115.96|16035.96|16113.08|16033.08|10
1729006780000|2024-10-15 15:39:40|16113.9|16033.9|16118.26|16038.26|16118.26|16038.26|16113.27|16033.27|10
1729006790000|2024-10-15 15:39:50|16118.8|16038.8|16120.66|16040.66|16123.1|16043.1|16118.8|16038.8|10
1729006800000|2024-10-15 15:40:00|16121.45|16041.45|16121.89|16041.89|16122.27|16042.27|16118.02|16038.02|10
1729006810000|2024-10-15 15:40:10|16122.48|16042.48|16127.21|16047.21|16127.98|16047.98|16122.48|16042.48|10
1729006820000|2024-10-15 15:40:20|16127.35|16047.35|16127.93|16047.93|16128.07|16048.07|16125.63|16045.63|10
1729006830000|2024-10-15 15:40:30|16127.49|16047.49|16132.64|16052.64|16132.77|16052.77|16127.22|16047.22|10
1729006840000|2024-10-15 15:40:40|16131.65|16051.65|16141.22|16061.22|16141.22|16061.22|16131.65|16051.65|10
1729006850000|2024-10-15 15:40:50|16141.02|16061.02|16143.23|16063.23|16144.62|16064.62|16141.02|16061.02|10
1729006860000|2024-10-15 15:41:00|16143.04|16063.04|16153.53|16073.53|16155.08|16075.08|16142.57|16062.57|10
1729006870000|2024-10-15 15:41:10|16151.87|16071.87|16150.2|16070.2|16152.07|16072.07|16149.61|16069.61|10
1729006880000|2024-10-15 15:41:20|16150.21|16070.21|16143.17|16063.17|16150.5|16070.5|16143.17|16063.17|10
1729006890000|2024-10-15 15:41:30|16142.57|16062.57|16137.28|16057.28|16142.57|16062.57|16137.24|16057.24|10
1729006900000|2024-10-15 15:41:40|16137.56|16057.56|16136.64|16056.64|16138.53|16058.53|16136.64|16056.64|10
1729006910000|2024-10-15 15:41:50|16136.42|16056.42|16136.64|16056.64|16136.64|16056.64|16134.14|16054.14|10
1729006920000|2024-10-15 15:42:00|16137.42|16057.42|16138.05|16058.05|16140.07|16060.07|16137.42|16057.42|10
1729006930000|2024-10-15 15:42:10|16137.28|16057.28|16128.88|16048.88|16137.28|16057.28|16128.88|16048.88|10
1729006940000|2024-10-15 15:42:20|16130.15|16050.15|16134.24|16054.24|16135.3|16055.3|16130.15|16050.15|10
1729006950000|2024-10-15 15:42:30|16134.82|16054.82|16140.33|16060.33|16140.33|16060.33|16134.82|16054.82|9
1729006960000|2024-10-15 15:42:40|16141.69|16061.69|16145.74|16065.74|16146.71|16066.71|16141.69|16061.69|10
1729006970000|2024-10-15 15:42:50|16146.76|16066.76|16150.44|16070.44|16150.44|16070.44|16146.18|16066.18|10
1729006980000|2024-10-15 15:43:00|16150.35|16070.35|16147.39|16067.39|16150.35|16070.35|16147.39|16067.39|10
1729006990000|2024-10-15 15:43:10|16147.51|16067.51|16150.49|16070.49|16150.98|16070.98|16146.78|16066.78|9
1729007000000|2024-10-15 15:43:20|16149.45|16069.45|16145.54|16065.54|16150.35|16070.35|16145.54|16065.54|10
1729007010000|2024-10-15 15:43:30|16144.72|16064.72|16142.76|16062.76|16144.72|16064.72|16142.64|16062.64|10
1729007020000|2024-10-15 15:43:40|16143.11|16063.11|16137.36|16057.36|16143.11|16063.11|16137.36|16057.36|10
1729007030000|2024-10-15 15:43:50|16137.12|16057.12|16140.08|16060.08|16140.09|16060.09|16137.12|16057.12|10
1729007040000|2024-10-15 15:44:00|16140.95|16060.95|16143.2|16063.2|16143.62|16063.62|16140.54|16060.54|10
1729007050000|2024-10-15 15:44:10|16142.79|16062.79|16138.18|16058.18|16142.79|16062.79|16138.18|16058.18|10
1729007060000|2024-10-15 15:44:20|16135.77|16055.77|16134.4|16054.4|16137.12|16057.12|16133.64|16053.64|10
1729007070000|2024-10-15 15:44:30|16134.39|16054.39|16137.54|16057.54|16138.14|16058.14|16134.34|16054.34|9
1729007080000|2024-10-15 15:44:40|16137.59|16057.59|16140.53|16060.53|16140.53|16060.53|16136.82|16056.82|10
1729007090000|2024-10-15 15:44:50|16141|16061|16142.17|16062.17|16142.17|16062.17|16139.74|16059.74|10
1729007100000|2024-10-15 15:45:00|16142.78|16062.78|16142.83|16062.83|16145.75|16065.75|16142.64|16062.64|9
1729007110000|2024-10-15 15:45:10|16139.46|16059.46|16133.57|16053.57|16139.46|16059.46|16133.34|16053.34|10
1729007120000|2024-10-15 15:45:20|16134.74|16054.74|16132.37|16052.37|16134.98|16054.98|16131.51|16051.51|10
1729007130000|2024-10-15 15:45:30|16132.35|16052.35|16132.56|16052.56|16132.56|16052.56|16126.77|16046.77|10
1729007140000|2024-10-15 15:45:40|16132.65|16052.65|16136.03|16056.03|16137.24|16057.24|16132.65|16052.65|10
1729007150000|2024-10-15 15:45:50|16141.32|16061.32|16145.08|16065.08|16145.08|16065.08|16141.32|16061.32|10
1729007160000|2024-10-15 15:46:00|16144.2|16064.2|16156.84|16076.84|16156.84|16076.84|16144.2|16064.2|10
1729007170000|2024-10-15 15:46:10|16156.58|16076.58|16155.93|16075.93|16158.22|16078.22|16155.22|16075.22|10
1729007180000|2024-10-15 15:46:20|16154.97|16074.97|16146.65|16066.65|16154.97|16074.97|16146.65|16066.65|10
1729007190000|2024-10-15 15:46:30|16143.56|16063.56|16139.85|16059.85|16144.04|16064.04|16138.71|16058.71|10
1729007200000|2024-10-15 15:46:40|16140.14|16060.14|16143.03|16063.03|16143.69|16063.69|16138.99|16058.99|10
1729007210000|2024-10-15 15:46:50|16142.07|16062.07|16137.5|16057.5|16142.25|16062.25|16137.5|16057.5|10
1729007220000|2024-10-15 15:47:00|16138.05|16058.05|16134.27|16054.27|16138.05|16058.05|16134.27|16054.27|9
1729007230000|2024-10-15 15:47:10|16132.5|16052.5|16130.36|16050.36|16132.5|16052.5|16129.36|16049.36|10
1729007240000|2024-10-15 15:47:20|16130.83|16050.83|16131.2|16051.2|16131.45|16051.45|16128.45|16048.45|10
1729007250000|2024-10-15 15:47:30|16130.34|16050.34|16131|16051|16131.11|16051.11|16129.4|16049.4|10
1729007260000|2024-10-15 15:47:40|16132.51|16052.51|16123.04|16043.04|16134.11|16054.11|16123.04|16043.04|9
1729007270000|2024-10-15 15:47:50|16123.33|16043.33|16121.96|16041.96|16123.33|16043.33|16120.45|16040.45|9
1729007280000|2024-10-15 15:48:00|16121.69|16041.69|16121.7|16041.7|16122.45|16042.45|16121.1|16041.1|10
1729007290000|2024-10-15 15:48:10|16120.4|16040.4|16121.43|16041.43|16122.13|16042.13|16120.25|16040.25|10
1729007300000|2024-10-15 15:48:20|16121.62|16041.62|16120.59|16040.59|16123.05|16043.05|16120.59|16040.59|10
1729007310000|2024-10-15 15:48:30|16119.45|16039.45|16116.06|16036.06|16119.45|16039.45|16115.66|16035.66|10
1729007320000|2024-10-15 15:48:40|16115.95|16035.95|16116.59|16036.59|16119.73|16039.73|16115.29|16035.29|10
1729007330000|2024-10-15 15:48:50|16116.37|16036.37|16115|16035|16117.41|16037.41|16115|16035|10
1729007340000|2024-10-15 15:49:00|16113.08|16033.08|16107.54|16027.54|16113.08|16033.08|16107.54|16027.54|10
1729007350000|2024-10-15 15:49:10|16107.53|16027.53|16101.45|16021.45|16107.53|16027.53|16101.45|16021.45|10
1729007360000|2024-10-15 15:49:20|16101.43|16021.43|16100.92|16020.92|16101.43|16021.43|16100.39|16020.39|10
1729007370000|2024-10-15 15:49:30|16101.06|16021.06|16108.7|16028.7|16108.7|16028.7|16101.06|16021.06|10
1729007380000|2024-10-15 15:49:40|16107.04|16027.04|16107.84|16027.84|16108.05|16028.05|16106.14|16026.14|10
1729007390000|2024-10-15 15:49:50|16108.53|16028.53|16110.3|16030.3|16110.3|16030.3|16108.53|16028.53|10
1729007400000|2024-10-15 15:50:00|16109.65|16029.65|16110.4|16030.4|16112.49|16032.49|16108.87|16028.87|10
1729007410000|2024-10-15 15:50:10|16111.72|16031.72|16113.37|16033.37|16113.37|16033.37|16111.46|16031.46|9
1729007420000|2024-10-15 15:50:20|16113.61|16033.61|16118.35|16038.35|16118.35|16038.35|16112.52|16032.52|10
1729007430000|2024-10-15 15:50:30|16117.88|16037.88|16122.87|16042.87|16123.84|16043.84|16117.88|16037.88|10
1729007440000|2024-10-15 15:50:40|16123.15|16043.15|16121.47|16041.47|16123.42|16043.42|16121.21|16041.21|10
1729007450000|2024-10-15 15:50:50|16120.75|16040.75|16117.41|16037.41|16121.37|16041.37|16117.3|16037.3|10
1729007460000|2024-10-15 15:51:00|16118.71|16038.71|16116.66|16036.66|16118.71|16038.71|16116.47|16036.47|10
1729007470000|2024-10-15 15:51:10|16117.42|16037.42|16125.17|16045.17|16125.17|16045.17|16117.42|16037.42|10
1729007480000|2024-10-15 15:51:20|16124.38|16044.38|16126.96|16046.96|16126.96|16046.96|16123.27|16043.27|10
1729007490000|2024-10-15 15:51:30|16126.56|16046.56|16125|16045|16128.5|16048.5|16125|16045|10
1729007500000|2024-10-15 15:51:40|16125.83|16045.83|16127.56|16047.56|16127.56|16047.56|16125.14|16045.14|10
1729007510000|2024-10-15 15:51:50|16127.82|16047.82|16132.29|16052.29|16132.29|16052.29|16127.29|16047.29|10
1729007520000|2024-10-15 15:52:00|16132.39|16052.39|16128.18|16048.18|16132.39|16052.39|16128.04|16048.04|10
1729007530000|2024-10-15 15:52:10|16128.36|16048.36|16126.97|16046.97|16128.36|16048.36|16126.3|16046.3|10
1729007540000|2024-10-15 15:52:20|16126.96|16046.96|16123.92|16043.92|16127.9|16047.9|16123.92|16043.92|10
1729007550000|2024-10-15 15:52:30|16123.17|16043.17|16123.74|16043.74|16125.75|16045.75|16121.39|16041.39|10
1729007560000|2024-10-15 15:52:40|16124.45|16044.45|16126.93|16046.93|16127.1|16047.1|16123.55|16043.55|9
1729007570000|2024-10-15 15:52:50|16127.28|16047.28|16125.93|16045.93|16127.28|16047.28|16125.57|16045.57|9
1729007580000|2024-10-15 15:53:00|16125.36|16045.36|16117.98|16037.98|16125.36|16045.36|16117.34|16037.34|9
1729007590000|2024-10-15 15:53:10|16116.9|16036.9|16110.16|16030.16|16116.9|16036.9|16110.16|16030.16|8
1729007600000|2024-10-15 15:53:20|16109.09|16029.09|16111.18|16031.18|16112.34|16032.34|16109.09|16029.09|10
1729007610000|2024-10-15 15:53:30|16112.49|16032.49|16118.67|16038.67|16118.67|16038.67|16112.49|16032.49|9
1729007620000|2024-10-15 15:53:40|16118.75|16038.75|16119.1|16039.1|16119.96|16039.96|16118.03|16038.03|10
1729007630000|2024-10-15 15:53:50|16119.26|16039.26|16116.06|16036.06|16119.36|16039.36|16116.06|16036.06|10
1729007640000|2024-10-15 15:54:00|16116.23|16036.23|16108.35|16028.35|16116.23|16036.23|16108.35|16028.35|10
1729007650000|2024-10-15 15:54:10|16108.34|16028.34|16105.49|16025.49|16108.34|16028.34|16104.63|16024.63|10
1729007660000|2024-10-15 15:54:20|16106.36|16026.36|16111.41|16031.41|16111.41|16031.41|16105.44|16025.44|10
1729007670000|2024-10-15 15:54:30|16111.39|16031.39|16114.84|16034.84|16114.84|16034.84|16111.29|16031.29|10
1729007680000|2024-10-15 15:54:40|16116.8|16036.8|16116.96|16036.96|16117.18|16037.18|16116.06|16036.06|9
1729007690000|2024-10-15 15:54:50|16117.01|16037.01|16113.39|16033.39|16117.01|16037.01|16112.91|16032.91|9
1729007700000|2024-10-15 15:55:00|16113.04|16033.04|16111.06|16031.06|16113.04|16033.04|16110.1|16030.1|10
1729007710000|2024-10-15 15:55:10|16110.97|16030.97|16114.69|16034.69|16114.69|16034.69|16110.97|16030.97|10
1729007720000|2024-10-15 15:55:20|16114.49|16034.49|16114.27|16034.27|16114.75|16034.75|16113.93|16033.93|9
1729007730000|2024-10-15 15:55:30|16114.26|16034.26|16111.96|16031.96|16115.06|16035.06|16111.96|16031.96|8
1729007740000|2024-10-15 15:55:40|16111.92|16031.92|16116.09|16036.09|16116.09|16036.09|16111.92|16031.92|9
1729007750000|2024-10-15 15:55:50|16115.34|16035.34|16113.55|16033.55|16115.34|16035.34|16113.01|16033.01|10
1729007760000|2024-10-15 15:56:00|16111.62|16031.62|16114.57|16034.57|16114.57|16034.57|16111.57|16031.57|10
1729007770000|2024-10-15 15:56:10|16116.13|16036.13|16117.82|16037.82|16118.64|16038.64|16115.83|16035.83|10
1729007780000|2024-10-15 15:56:20|16118.15|16038.15|16116.97|16036.97|16118.15|16038.15|16116.35|16036.35|9
1729007790000|2024-10-15 15:56:30|16116.68|16036.68|16117.26|16037.26|16117.77|16037.77|16113.17|16033.17|10
1729007800000|2024-10-15 15:56:40|16116.88|16036.88|16115.53|16035.53|16116.88|16036.88|16115.42|16035.42|10
1729007810000|2024-10-15 15:56:50|16113.67|16033.67|16106.62|16026.62|16113.67|16033.67|16106.62|16026.62|10
1729007820000|2024-10-15 15:57:00|16106.51|16026.51|16104.14|16024.14|16106.51|16026.51|16103.71|16023.71|10
1729007830000|2024-10-15 15:57:10|16102.4|16022.4|16107.44|16027.44|16107.44|16027.44|16101.89|16021.89|10
1729007840000|2024-10-15 15:57:20|16108.06|16028.06|16110.65|16030.65|16111.91|16031.91|16108.06|16028.06|9
1729007850000|2024-10-15 15:57:30|16111.11|16031.11|16116.31|16036.31|16116.31|16036.31|16111.11|16031.11|10
1729007860000|2024-10-15 15:57:40|16114.92|16034.92|16118.77|16038.77|16118.77|16038.77|16114.23|16034.23|10
1729007870000|2024-10-15 15:57:50|16119.04|16039.04|16120.9|16040.9|16120.9|16040.9|16119.01|16039.01|8
1729007880000|2024-10-15 15:58:00|16119.84|16039.84|16117.46|16037.46|16119.87|16039.87|16117.43|16037.43|9
1729007890000|2024-10-15 15:58:10|16118.96|16038.96|16112.34|16032.34|16118.96|16038.96|16112.34|16032.34|10
1729007900000|2024-10-15 15:58:20|16112.39|16032.39|16105.32|16025.32|16112.39|16032.39|16105.27|16025.27|10
1729007910000|2024-10-15 15:58:30|16105.06|16025.06|16102.56|16022.56|16105.06|16025.06|16102.56|16022.56|10
1729007920000|2024-10-15 15:58:40|16102.05|16022.05|16100.73|16020.73|16102.07|16022.07|16100.69|16020.69|10
1729007930000|2024-10-15 15:58:50|16099.65|16019.65|16092.52|16012.52|16099.65|16019.65|16092.52|16012.52|10
1729007940000|2024-10-15 15:59:00|16092.5|16012.5|16094.51|16014.51|16094.51|16014.51|16092.5|16012.5|9
1729007950000|2024-10-15 15:59:10|16096.09|16016.09|16098.02|16018.02|16098.13|16018.13|16096.09|16016.09|10
1729007960000|2024-10-15 15:59:20|16101.3|16021.3|16107.54|16027.54|16107.54|16027.54|16101.3|16021.3|10
1729007970000|2024-10-15 15:59:30|16107.11|16027.11|16110.21|16030.21|16111.1|16031.1|16107.01|16027.01|10
1729007980000|2024-10-15 15:59:40|16112.36|16032.36|16110.85|16030.85|16112.42|16032.42|16110.34|16030.34|10
1729007990000|2024-10-15 15:59:50|16111.03|16031.03|16109.7|16029.7|16111.35|16031.35|16109.7|16029.7|10
1729008000000|2024-10-15 16:00:00|16109.31|16029.31|16112.17|16032.17|16112.17|16032.17|16109.04|16029.04|10
1729008010000|2024-10-15 16:00:10|16112.04|16032.04|16111.73|16031.73|16113.07|16033.07|16111.01|16031.01|10
1729008020000|2024-10-15 16:00:20|16110.95|16030.95|16113.41|16033.41|16113.51|16033.51|16110.95|16030.95|10
1729008030000|2024-10-15 16:00:30|16113.48|16033.48|16110.82|16030.82|16113.5|16033.5|16110.82|16030.82|10
1729008040000|2024-10-15 16:00:40|16109.36|16029.36|16114.54|16034.54|16114.54|16034.54|16108.99|16028.99|10
1729008050000|2024-10-15 16:00:50|16118.36|16038.36|16124.84|16044.84|16124.92|16044.92|16118.36|16038.36|10
1729008060000|2024-10-15 16:01:00|16123.97|16043.97|16124.51|16044.51|16127.58|16047.58|16123.97|16043.97|10
1729008070000|2024-10-15 16:01:10|16125.75|16045.75|16129.81|16049.81|16129.81|16049.81|16124.78|16044.78|10
1729008080000|2024-10-15 16:01:20|16130.53|16050.53|16131.8|16051.8|16131.8|16051.8|16130.44|16050.44|10
1729008090000|2024-10-15 16:01:30|16131.82|16051.82|16131.74|16051.74|16132.12|16052.12|16130.54|16050.54|10
1729008100000|2024-10-15 16:01:40|16128.92|16048.92|16126.51|16046.51|16128.92|16048.92|16126.51|16046.51|10
1729008110000|2024-10-15 16:01:50|16126.09|16046.09|16122.93|16042.93|16126.09|16046.09|16122.93|16042.93|9
1729008120000|2024-10-15 16:02:00|16122.48|16042.48|16119.51|16039.51|16122.48|16042.48|16118.08|16038.08|10
1729008130000|2024-10-15 16:02:10|16118.46|16038.46|16123.66|16043.66|16123.66|16043.66|16118.34|16038.34|10
1729008140000|2024-10-15 16:02:20|16123.18|16043.18|16121.36|16041.36|16124.88|16044.88|16121.36|16041.36|10
1729008150000|2024-10-15 16:02:30|16121.95|16041.95|16115.01|16035.01|16121.95|16041.95|16115.01|16035.01|10
1729008160000|2024-10-15 16:02:40|16113.55|16033.55|16108.84|16028.84|16114.99|16034.99|16108.84|16028.84|10
1729008170000|2024-10-15 16:02:50|16108.81|16028.81|16108.26|16028.26|16108.91|16028.91|16107.17|16027.17|10
1729008180000|2024-10-15 16:03:00|16108.27|16028.27|16110.4|16030.4|16111.1|16031.1|16107.81|16027.81|10
1729008190000|2024-10-15 16:03:10|16114.48|16034.48|16121.31|16041.31|16121.31|16041.31|16114.48|16034.48|10
1729008200000|2024-10-15 16:03:20|16121.46|16041.46|16126.81|16046.81|16127.38|16047.38|16121.46|16041.46|10
1729008210000|2024-10-15 16:03:30|16128.06|16048.06|16127.27|16047.27|16129.09|16049.09|16127.27|16047.27|10
1729008220000|2024-10-15 16:03:40|16127.87|16047.87|16129.35|16049.35|16130.8|16050.8|16127.87|16047.87|9
1729008230000|2024-10-15 16:03:50|16129.18|16049.18|16132.21|16052.21|16132.21|16052.21|16129.18|16049.18|10
1729008240000|2024-10-15 16:04:00|16132.85|16052.85|16132.48|16052.48|16134.59|16054.59|16132.41|16052.41|10
1729008250000|2024-10-15 16:04:10|16133.48|16053.48|16138.11|16058.11|16138.46|16058.46|16133.48|16053.48|10
1729008260000|2024-10-15 16:04:20|16137.25|16057.25|16135.76|16055.76|16137.41|16057.41|16135.75|16055.75|10
1729008270000|2024-10-15 16:04:30|16135.79|16055.79|16135.8|16055.8|16135.8|16055.8|16134.63|16054.63|10
1729008280000|2024-10-15 16:04:40|16135.26|16055.26|16131.97|16051.97|16136.35|16056.35|16131.97|16051.97|10
1729008290000|2024-10-15 16:04:50|16131.23|16051.23|16128.87|16048.87|16131.23|16051.23|16128.87|16048.87|10
1729008300000|2024-10-15 16:05:00|16129.08|16049.08|16131.72|16051.72|16131.86|16051.86|16127.1|16047.1|10
1729008310000|2024-10-15 16:05:10|16130.43|16050.43|16129.09|16049.09|16130.81|16050.81|16128.72|16048.72|10
1729008320000|2024-10-15 16:05:20|16124.96|16044.96|16121.82|16041.82|16125.87|16045.87|16121.82|16041.82|9
1729008330000|2024-10-15 16:05:30|16121.37|16041.37|16118.55|16038.55|16121.37|16041.37|16118.17|16038.17|9
1729008340000|2024-10-15 16:05:40|16118.23|16038.23|16119.17|16039.17|16119.49|16039.49|16118.05|16038.05|9
1729008350000|2024-10-15 16:05:50|16119.05|16039.05|16118.31|16038.31|16119.05|16039.05|16118.31|16038.31|7
1729008360000|2024-10-15 16:06:00|16119.07|16039.07|16120.57|16040.57|16120.57|16040.57|16119.07|16039.07|9
1729008370000|2024-10-15 16:06:10|16120.58|16040.58|16126.28|16046.28|16126.28|16046.28|16119.1|16039.1|10
1729008380000|2024-10-15 16:06:20|16126.59|16046.59|16137.22|16057.22|16137.22|16057.22|16126.55|16046.55|10
1729008390000|2024-10-15 16:06:30|16136.59|16056.59|16136.66|16056.66|16137.62|16057.62|16136.45|16056.45|10
1729008400000|2024-10-15 16:06:40|16135.97|16055.97|16140.33|16060.33|16140.33|16060.33|16135.97|16055.97|9
1729008410000|2024-10-15 16:06:50|16140.07|16060.07|16137.74|16057.74|16140.07|16060.07|16137.74|16057.74|10
1729008420000|2024-10-15 16:07:00|16136.31|16056.31|16135.96|16055.96|16136.31|16056.31|16134.55|16054.55|10
1729008430000|2024-10-15 16:07:10|16135.99|16055.99|16140.85|16060.85|16140.85|16060.85|16135.99|16055.99|9
1729008440000|2024-10-15 16:07:20|16141.65|16061.65|16145.73|16065.73|16145.73|16065.73|16140.99|16060.99|10
1729008450000|2024-10-15 16:07:30|16145.74|16065.74|16150.82|16070.82|16150.82|16070.82|16145.74|16065.74|10
1729008460000|2024-10-15 16:07:40|16151.37|16071.37|16154.59|16074.59|16154.59|16074.59|16151.28|16071.28|10
1729008470000|2024-10-15 16:07:50|16158.54|16078.54|16160.28|16080.28|16160.28|16080.28|16158.54|16078.54|10
1729008480000|2024-10-15 16:08:00|16160.44|16080.44|16160.68|16080.68|16160.96|16080.96|16158.46|16078.46|9
1729008490000|2024-10-15 16:08:10|16160.49|16080.49|16167.06|16087.06|16167.61|16087.61|16160.49|16080.49|10
1729008500000|2024-10-15 16:08:20|16167.25|16087.25|16170.6|16090.6|16170.6|16090.6|16166.84|16086.84|8
1729008510000|2024-10-15 16:08:30|16170.79|16090.79|16177.81|16097.81|16177.81|16097.81|16170.68|16090.68|10
1729008520000|2024-10-15 16:08:40|16177.89|16097.89|16180.44|16100.44|16180.8|16100.8|16177.64|16097.64|9
1729008530000|2024-10-15 16:08:50|16181.36|16101.36|16182.27|16102.27|16182.44|16102.44|16180.8|16100.8|9
1729008540000|2024-10-15 16:09:00|16182.26|16102.26|16186.78|16106.78|16186.78|16106.78|16179.87|16099.87|10
1729008550000|2024-10-15 16:09:10|16189.07|16109.07|16193.23|16113.23|16193.23|16113.23|16189.07|16109.07|10
1729008560000|2024-10-15 16:09:20|16193.47|16113.47|16192.8|16112.8|16194.75|16114.75|16192.32|16112.32|10
1729008570000|2024-10-15 16:09:30|16192.75|16112.75|16191.94|16111.94|16193.4|16113.4|16191.94|16111.94|10
1729008580000|2024-10-15 16:09:40|16191.71|16111.71|16191.74|16111.74|16193.19|16113.19|16191.11|16111.11|8
1729008590000|2024-10-15 16:09:50|16190.88|16110.88|16194.1|16114.1|16194.19|16114.19|16190.88|16110.88|10
1729008600000|2024-10-15 16:10:00|16193.65|16113.65|16194.39|16114.39|16194.58|16114.58|16193.32|16113.32|10
1729008610000|2024-10-15 16:10:10|16194.58|16114.58|16198.6|16118.6|16198.6|16118.6|16194.58|16114.58|9
1729008620000|2024-10-15 16:10:20|16198.18|16118.18|16201.82|16121.82|16201.86|16121.86|16197.83|16117.83|10
1729008630000|2024-10-15 16:10:30|16203.12|16123.12|16202.86|16122.86|16203.72|16123.72|16202.44|16122.44|10
1729008640000|2024-10-15 16:10:40|16204.86|16124.86|16208.55|16128.55|16209|16129|16204.86|16124.86|10
1729008650000|2024-10-15 16:10:50|16209.74|16129.74|16213.64|16133.64|16213.64|16133.64|16209.74|16129.74|10
1729008660000|2024-10-15 16:11:00|16213.33|16133.33|16208.41|16128.41|16213.33|16133.33|16208.41|16128.41|10
1729008670000|2024-10-15 16:11:10|16207.21|16127.21|16200.61|16120.61|16207.25|16127.25|16200.61|16120.61|10
1729008680000|2024-10-15 16:11:20|16200.45|16120.45|16195.06|16115.06|16200.45|16120.45|16195.06|16115.06|9
1729008690000|2024-10-15 16:11:30|16194.59|16114.59|16193.66|16113.66|16195.85|16115.85|16193.63|16113.63|10
1729008700000|2024-10-15 16:11:40|16193.7|16113.7|16194.27|16114.27|16195.09|16115.09|16193.47|16113.47|9
1729008710000|2024-10-15 16:11:50|16193.91|16113.91|16201.37|16121.37|16201.37|16121.37|16193.91|16113.91|10
1729008720000|2024-10-15 16:12:00|16201.66|16121.66|16203.13|16123.13|16203.13|16123.13|16201.6|16121.6|10
1729008730000|2024-10-15 16:12:10|16203.14|16123.14|16198.16|16118.16|16203.56|16123.56|16198.16|16118.16|9
1729008740000|2024-10-15 16:12:20|16197.89|16117.89|16195.78|16115.78|16198.06|16118.06|16195.35|16115.35|9
1729008750000|2024-10-15 16:12:30|16195.69|16115.69|16191.18|16111.18|16195.69|16115.69|16191.18|16111.18|10
1729008760000|2024-10-15 16:12:40|16192.3|16112.3|16191|16111|16192.45|16112.45|16190.79|16110.79|10
1729008770000|2024-10-15 16:12:50|16191.13|16111.13|16192.11|16112.11|16192.11|16112.11|16190.6|16110.6|10
1729008780000|2024-10-15 16:13:00|16193.04|16113.04|16191.04|16111.04|16193.43|16113.43|16190.62|16110.62|10
1729008790000|2024-10-15 16:13:10|16188.34|16108.34|16188.06|16108.06|16189.14|16109.14|16186.93|16106.93|10
1729008800000|2024-10-15 16:13:20|16188.22|16108.22|16190.62|16110.62|16191.03|16111.03|16188.22|16108.22|10
1729008810000|2024-10-15 16:13:30|16190.61|16110.61|16187.84|16107.84|16190.61|16110.61|16187.78|16107.78|8
1729008820000|2024-10-15 16:13:40|16188.29|16108.29|16189.69|16109.69|16190.23|16110.23|16188.29|16108.29|10
1729008830000|2024-10-15 16:13:50|16190.41|16110.41|16194.7|16114.7|16194.77|16114.77|16190.24|16110.24|10
1729008840000|2024-10-15 16:14:00|16194.69|16114.69|16201.32|16121.32|16202.13|16122.13|16194.1|16114.1|10
1729008850000|2024-10-15 16:14:10|16200.85|16120.85|16208.79|16128.79|16208.79|16128.79|16200.85|16120.85|10
1729008860000|2024-10-15 16:14:20|16208.49|16128.49|16210.06|16130.06|16210.38|16130.38|16208.49|16128.49|10
1729008870000|2024-10-15 16:14:30|16210.07|16130.07|16210.01|16130.01|16210.14|16130.14|16209.39|16129.39|10
1729008880000|2024-10-15 16:14:40|16209.64|16129.64|16210.01|16130.01|16210.01|16130.01|16209.27|16129.27|9
1729008890000|2024-10-15 16:14:50|16210.02|16130.02|16209.98|16129.98|16210.07|16130.07|16209.81|16129.81|10
1729008900000|2024-10-15 16:15:00|16209.96|16129.96|16210.13|16130.13|16210.46|16130.46|16207.74|16127.74|10
1729008910000|2024-10-15 16:15:10|16209.67|16129.67|16207.17|16127.17|16210.02|16130.02|16207.17|16127.17|10
1729008920000|2024-10-15 16:15:20|16207.03|16127.03|16208.84|16128.84|16208.84|16128.84|16205.57|16125.57|10
1729008930000|2024-10-15 16:15:30|16207.66|16127.66|16211.54|16131.54|16212.28|16132.28|16207.66|16127.66|10
1729008940000|2024-10-15 16:15:40|16211.68|16131.68|16213.22|16133.22|16213.22|16133.22|16209.85|16129.85|10
1729008950000|2024-10-15 16:15:50|16213.4|16133.4|16214.36|16134.36|16214.84|16134.84|16213.24|16133.24|10
1729008960000|2024-10-15 16:16:00|16214.07|16134.07|16211.73|16131.73|16214.52|16134.52|16210.72|16130.72|10
1729008970000|2024-10-15 16:16:10|16212|16132|16209.42|16129.42|16212.59|16132.59|16209.42|16129.42|7
1729008980000|2024-10-15 16:16:20|16209.61|16129.61|16208.28|16128.28|16211.01|16131.01|16207.97|16127.97|10
1729008990000|2024-10-15 16:16:30|16206.16|16126.16|16204.23|16124.23|16206.16|16126.16|16203.71|16123.71|9
1729009000000|2024-10-15 16:16:40|16203.22|16123.22|16200.83|16120.83|16203.72|16123.72|16200.52|16120.52|8
1729009010000|2024-10-15 16:16:50|16200.5|16120.5|16204.47|16124.47|16204.47|16124.47|16200.37|16120.37|10
1729009020000|2024-10-15 16:17:00|16204.41|16124.41|16206.15|16126.15|16207.8|16127.8|16204.41|16124.41|10
1729009030000|2024-10-15 16:17:10|16204.34|16124.34|16201.88|16121.88|16204.34|16124.34|16200.88|16120.88|10
1729009040000|2024-10-15 16:17:20|16201.51|16121.51|16197.91|16117.91|16201.51|16121.51|16197.91|16117.91|9
1729009050000|2024-10-15 16:17:30|16197.83|16117.83|16194.47|16114.47|16197.83|16117.83|16194|16114|10
1729009060000|2024-10-15 16:17:40|16194.38|16114.38|16197.21|16117.21|16197.42|16117.42|16193.44|16113.44|10
1729009070000|2024-10-15 16:17:50|16196.89|16116.89|16204.37|16124.37|16204.37|16124.37|16196.87|16116.87|10
1729009080000|2024-10-15 16:18:00|16204.48|16124.48|16204.75|16124.75|16206.03|16126.03|16204.14|16124.14|10
1729009090000|2024-10-15 16:18:10|16204.81|16124.81|16211.95|16131.95|16211.95|16131.95|16204.81|16124.81|10
1729009100000|2024-10-15 16:18:20|16212.09|16132.09|16219.21|16139.21|16219.21|16139.21|16212.09|16132.09|10
1729009110000|2024-10-15 16:18:30|16221.86|16141.86|16226.84|16146.84|16226.84|16146.84|16221.51|16141.51|10
1729009120000|2024-10-15 16:18:40|16228.94|16148.94|16238.25|16158.25|16238.25|16158.25|16228.94|16148.94|10
1729009130000|2024-10-15 16:18:50|16237.79|16157.79|16227.08|16147.08|16239.98|16159.98|16227.08|16147.08|10
1729009140000|2024-10-15 16:19:00|16227.97|16147.97|16238.56|16158.56|16238.56|16158.56|16226.79|16146.79|10
1729009150000|2024-10-15 16:19:10|16239.93|16159.93|16242.69|16162.69|16244.19|16164.19|16239.93|16159.93|10
1729009160000|2024-10-15 16:19:20|16242.56|16162.56|16244.59|16164.59|16244.6|16164.6|16242.56|16162.56|10
1729009170000|2024-10-15 16:19:30|16244.53|16164.53|16242.14|16162.14|16247.52|16167.52|16242.14|16162.14|10
1729009180000|2024-10-15 16:19:40|16242.15|16162.15|16251.79|16171.79|16251.79|16171.79|16241.13|16161.13|10
1729009190000|2024-10-15 16:19:50|16249.44|16169.44|16245.43|16165.43|16249.89|16169.89|16245.43|16165.43|9
1729009200000|2024-10-15 16:20:00|16245.31|16165.31|16243.91|16163.91|16246.73|16166.73|16243.91|16163.91|10
1729009210000|2024-10-15 16:20:10|16242.61|16162.61|16240.34|16160.34|16244.43|16164.43|16238.64|16158.64|10
1729009220000|2024-10-15 16:20:20|16239.96|16159.96|16249.37|16169.37|16250.1|16170.1|16238.36|16158.36|10
1729009230000|2024-10-15 16:20:30|16252.89|16172.89|16255.84|16175.84|16255.84|16175.84|16252.89|16172.89|10
1729009240000|2024-10-15 16:20:40|16255.86|16175.86|16260.81|16180.81|16260.81|16180.81|16255.86|16175.86|10
1729009250000|2024-10-15 16:20:50|16263.47|16183.47|16268.95|16188.95|16268.95|16188.95|16263.47|16183.47|9
1729009260000|2024-10-15 16:21:00|16269.61|16189.61|16270.27|16190.27|16270.27|16190.27|16266.92|16186.92|9
1729009270000|2024-10-15 16:21:10|16270.37|16190.37|16268.1|16188.1|16270.37|16190.37|16267.89|16187.89|10
1729009280000|2024-10-15 16:21:20|16268.61|16188.61|16266.55|16186.55|16269.16|16189.16|16266.55|16186.55|10
1729009290000|2024-10-15 16:21:30|16266.8|16186.8|16259.69|16179.69|16266.8|16186.8|16259.69|16179.69|10
1729009300000|2024-10-15 16:21:40|16259.9|16179.9|16268.82|16188.82|16268.82|16188.82|16259.9|16179.9|10
1729009310000|2024-10-15 16:21:50|16269.15|16189.15|16265.57|16185.57|16269.15|16189.15|16265.57|16185.57|10
1729009320000|2024-10-15 16:22:00|16265.91|16185.91|16259.1|16179.1|16265.94|16185.94|16259.1|16179.1|10
1729009330000|2024-10-15 16:22:10|16259.19|16179.19|16251.94|16171.94|16259.19|16179.19|16251.36|16171.36|10
1729009340000|2024-10-15 16:22:20|16252.75|16172.75|16244.99|16164.99|16253.23|16173.23|16244.99|16164.99|10
1729009350000|2024-10-15 16:22:30|16244.78|16164.78|16220.39|16140.39|16244.78|16164.78|16220.39|16140.39|10
1729009360000|2024-10-15 16:22:40|16214.34|16134.34|16216.06|16136.06|16216.14|16136.14|16211.34|16131.34|10
1729009370000|2024-10-15 16:22:50|16216.25|16136.25|16217.33|16137.33|16218.31|16138.31|16215|16135|10
1729009380000|2024-10-15 16:23:00|16216.8|16136.8|16219.85|16139.85|16221.66|16141.66|16216.8|16136.8|10
1729009390000|2024-10-15 16:23:10|16222.97|16142.97|16227.14|16147.14|16227.66|16147.66|16222.97|16142.97|9
1729009400000|2024-10-15 16:23:20|16227.11|16147.11|16228.02|16148.02|16228.07|16148.07|16226.47|16146.47|10
1729009410000|2024-10-15 16:23:30|16227.57|16147.57|16228.72|16148.72|16230.31|16150.31|16227.05|16147.05|10
1729009420000|2024-10-15 16:23:40|16230.48|16150.48|16229.96|16149.96|16230.48|16150.48|16229.57|16149.57|10
1729009430000|2024-10-15 16:23:50|16233.42|16153.42|16231.8|16151.8|16233.42|16153.42|16231.49|16151.49|10
1729009440000|2024-10-15 16:24:00|16231.79|16151.79|16232.24|16152.24|16232.73|16152.73|16231.15|16151.15|10
1729009450000|2024-10-15 16:24:10|16231.8|16151.8|16236.37|16156.37|16236.45|16156.45|16231.8|16151.8|10
1729009460000|2024-10-15 16:24:20|16237.86|16157.86|16242.66|16162.66|16243.11|16163.11|16237.86|16157.86|10
1729009470000|2024-10-15 16:24:30|16242.49|16162.49|16244.57|16164.57|16244.57|16164.57|16242.18|16162.18|10
1729009480000|2024-10-15 16:24:40|16244.12|16164.12|16242.19|16162.19|16245.47|16165.47|16242.19|16162.19|10
1729009490000|2024-10-15 16:24:50|16242.64|16162.64|16243.44|16163.44|16243.81|16163.81|16242.44|16162.44|10
1729009500000|2024-10-15 16:25:00|16241.45|16161.45|16244.2|16164.2|16244.2|16164.2|16241.45|16161.45|10
1729009510000|2024-10-15 16:25:10|16244.22|16164.22|16244.51|16164.51|16245.24|16165.24|16243.65|16163.65|10
1729009520000|2024-10-15 16:25:20|16246|16166|16245.63|16165.63|16246.7|16166.7|16245.49|16165.49|10
1729009530000|2024-10-15 16:25:30|16245.98|16165.98|16242.35|16162.35|16245.98|16165.98|16241.4|16161.4|10
1729009540000|2024-10-15 16:25:40|16239.43|16159.43|16235.69|16155.69|16239.43|16159.43|16235.47|16155.47|10
1729009550000|2024-10-15 16:25:50|16236.32|16156.32|16233.98|16153.98|16236.32|16156.32|16233.52|16153.52|10
1729009560000|2024-10-15 16:26:00|16232.52|16152.52|16231.42|16151.42|16232.52|16152.52|16230.28|16150.28|9
1729009570000|2024-10-15 16:26:10|16232.11|16152.11|16231.69|16151.69|16232.11|16152.11|16230.19|16150.19|10
1729009580000|2024-10-15 16:26:20|16232.39|16152.39|16231.86|16151.86|16233.4|16153.4|16231.86|16151.86|10
1729009590000|2024-10-15 16:26:30|16231.63|16151.63|16234.36|16154.36|16234.46|16154.46|16231.63|16151.63|10
1729009600000|2024-10-15 16:26:40|16234.38|16154.38|16226.48|16146.48|16234.38|16154.38|16226.11|16146.11|10
1729009610000|2024-10-15 16:26:50|16226.93|16146.93|16222.26|16142.26|16227.64|16147.64|16222.26|16142.26|10
1729009620000|2024-10-15 16:27:00|16222.21|16142.21|16222.47|16142.47|16222.47|16142.47|16220.3|16140.3|10
1729009630000|2024-10-15 16:27:10|16222.44|16142.44|16225.71|16145.71|16226.01|16146.01|16222.11|16142.11|10
1729009640000|2024-10-15 16:27:20|16226.43|16146.43|16227.14|16147.14|16227.52|16147.52|16225.8|16145.8|10
1729009650000|2024-10-15 16:27:30|16227|16147|16231.01|16151.01|16231.01|16151.01|16227|16147|9
1729009660000|2024-10-15 16:27:40|16230.48|16150.48|16229.97|16149.97|16232.23|16152.23|16229.97|16149.97|10
1729009670000|2024-10-15 16:27:50|16231.09|16151.09|16226.83|16146.83|16231.09|16151.09|16226.66|16146.66|10
1729009680000|2024-10-15 16:28:00|16226.81|16146.81|16233.78|16153.78|16233.78|16153.78|16226.81|16146.81|10
1729009690000|2024-10-15 16:28:10|16233.16|16153.16|16235.07|16155.07|16235.07|16155.07|16233.16|16153.16|9
1729009700000|2024-10-15 16:28:20|16235.03|16155.03|16241.15|16161.15|16241.15|16161.15|16235.03|16155.03|9
1729009710000|2024-10-15 16:28:30|16241.16|16161.16|16239.45|16159.45|16241.19|16161.19|16239.45|16159.45|9
1729009720000|2024-10-15 16:28:40|16238.96|16158.96|16237.52|16157.52|16238.98|16158.98|16236.88|16156.88|9
1729009730000|2024-10-15 16:28:50|16236.4|16156.4|16235.75|16155.75|16236.4|16156.4|16235.08|16155.08|10
1729009740000|2024-10-15 16:29:00|16234.99|16154.99|16235.45|16155.45|16235.65|16155.65|16234.99|16154.99|9
1729009750000|2024-10-15 16:29:10|16235.65|16155.65|16232.84|16152.84|16235.65|16155.65|16232.84|16152.84|10
1729009760000|2024-10-15 16:29:20|16232.85|16152.85|16234.92|16154.92|16234.92|16154.92|16232.85|16152.85|8
1729009770000|2024-10-15 16:29:30|16237.16|16157.16|16239.27|16159.27|16239.27|16159.27|16236.64|16156.64|10
1729009780000|2024-10-15 16:29:40|16239.33|16159.33|16242.22|16162.22|16242.22|16162.22|16239.33|16159.33|10
1729009790000|2024-10-15 16:29:50|16242.39|16162.39|16243.88|16163.88|16244.23|16164.23|16242.39|16162.39|10
1729009800000|2024-10-15 16:30:00|16243.43|16163.43|16248.44|16168.44|16248.44|16168.44|16243.43|16163.43|10
1729009810000|2024-10-15 16:30:10|16247.74|16167.74|16247.83|16167.83|16250.77|16170.77|16247.5|16167.5|10
1729009820000|2024-10-15 16:30:20|16247.44|16167.44|16244.84|16164.84|16248.68|16168.68|16244.49|16164.49|10
1729009830000|2024-10-15 16:30:30|16244.34|16164.34|16243.9|16163.9|16244.42|16164.42|16243.17|16163.17|10
1729009840000|2024-10-15 16:30:40|16243.48|16163.48|16241.13|16161.13|16243.63|16163.63|16241.13|16161.13|9
1729009850000|2024-10-15 16:30:50|16241.06|16161.06|16244.98|16164.98|16244.98|16164.98|16240.85|16160.85|9
1729009860000|2024-10-15 16:31:00|16244.03|16164.03|16242.71|16162.71|16245.01|16165.01|16242.71|16162.71|10
1729009870000|2024-10-15 16:31:10|16242.36|16162.36|16249.88|16169.88|16249.88|16169.88|16240.26|16160.26|10
1729009880000|2024-10-15 16:31:20|16249.94|16169.94|16252.93|16172.93|16253.34|16173.34|16249.94|16169.94|10
1729009890000|2024-10-15 16:31:30|16253.49|16173.49|16254.56|16174.56|16255.2|16175.2|16252.21|16172.21|10
1729009900000|2024-10-15 16:31:40|16254.57|16174.57|16256.24|16176.24|16256.78|16176.78|16254.56|16174.56|10
1729009910000|2024-10-15 16:31:50|16256.33|16176.33|16259.95|16179.95|16259.95|16179.95|16255.94|16175.94|9
1729009920000|2024-10-15 16:32:00|16259.82|16179.82|16266.6|16186.6|16266.85|16186.85|16258.61|16178.61|9
1729009930000|2024-10-15 16:32:10|16266.97|16186.97|16270.18|16190.18|16270.24|16190.24|16266.97|16186.97|9
1729009940000|2024-10-15 16:32:20|16269.84|16189.84|16275.21|16195.21|16275.52|16195.52|16269.84|16189.84|10
1729009950000|2024-10-15 16:32:30|16274.96|16194.96|16275.44|16195.44|16275.44|16195.44|16273.17|16193.17|9
1729009960000|2024-10-15 16:32:40|16280.89|16200.89|16279.8|16199.8|16281.91|16201.91|16279.8|16199.8|10
1729009970000|2024-10-15 16:32:50|16279.91|16199.91|16280.35|16200.35|16280.36|16200.36|16279.61|16199.61|10
1729009980000|2024-10-15 16:33:00|16279.52|16199.52|16285.82|16205.82|16285.82|16205.82|16279.21|16199.21|10
1729009990000|2024-10-15 16:33:10|16286.14|16206.14|16289.01|16209.01|16290.73|16210.73|16286.14|16206.14|10
1729010000000|2024-10-15 16:33:20|16288.59|16208.59|16289|16209|16289|16209|16286.78|16206.78|10
1729010010000|2024-10-15 16:33:30|16289.65|16209.65|16289.61|16209.61|16291.28|16211.28|16289.27|16209.27|10
1729010020000|2024-10-15 16:33:40|16289.58|16209.58|16288.94|16208.94|16290.47|16210.47|16288.85|16208.85|8
1729010030000|2024-10-15 16:33:50|16289.09|16209.09|16292.87|16212.87|16292.87|16212.87|16289.09|16209.09|10
1729010040000|2024-10-15 16:34:00|16293.49|16213.49|16298.32|16218.32|16298.32|16218.32|16293.31|16213.31|10
1729010050000|2024-10-15 16:34:10|16298.15|16218.15|16299.12|16219.12|16300.07|16220.07|16298.15|16218.15|10
1729010060000|2024-10-15 16:34:20|16299.54|16219.54|16300.35|16220.35|16301.37|16221.37|16298.96|16218.96|10
1729010070000|2024-10-15 16:34:30|16300.88|16220.88|16301.26|16221.26|16301.47|16221.47|16300.69|16220.69|9
1729010080000|2024-10-15 16:34:40|16301.28|16221.28|16297.31|16217.31|16301.28|16221.28|16297.31|16217.31|10
1729010090000|2024-10-15 16:34:50|16298.45|16218.45|16300.78|16220.78|16300.78|16220.78|16298.45|16218.45|9
1729010100000|2024-10-15 16:35:00|16300.92|16220.92|16304.03|16224.03|16304.12|16224.12|16300.92|16220.92|10
1729010110000|2024-10-15 16:35:10|16304.05|16224.05|16309.93|16229.93|16309.93|16229.93|16303.52|16223.52|10
1729010120000|2024-10-15 16:35:20|16309.91|16229.91|16310.93|16230.93|16312.22|16232.22|16309.91|16229.91|10
1729010130000|2024-10-15 16:35:30|16309.71|16229.71|16307.17|16227.17|16309.83|16229.83|16307.17|16227.17|10
1729010140000|2024-10-15 16:35:40|16306.6|16226.6|16308.87|16228.87|16309.08|16229.08|16306.6|16226.6|10
1729010150000|2024-10-15 16:35:50|16308.46|16228.46|16313.45|16233.45|16313.45|16233.45|16308.42|16228.42|10
1729010160000|2024-10-15 16:36:00|16313.52|16233.52|16316.96|16236.96|16317.26|16237.26|16313.52|16233.52|10
1729010170000|2024-10-15 16:36:10|16316.56|16236.56|16316.07|16236.07|16316.56|16236.56|16314.59|16234.59|10
1729010180000|2024-10-15 16:36:20|16315.6|16235.6|16314.93|16234.93|16316.94|16236.94|16314.93|16234.93|10
1729010190000|2024-10-15 16:36:30|16312.46|16232.46|16303.37|16223.37|16312.73|16232.73|16303.37|16223.37|10
1729010200000|2024-10-15 16:36:40|16301.38|16221.38|16301.45|16221.45|16301.98|16221.98|16296.86|16216.86|10
1729010210000|2024-10-15 16:36:50|16301.71|16221.71|16303.21|16223.21|16303.21|16223.21|16300.07|16220.07|10
1729010220000|2024-10-15 16:37:00|16303.31|16223.31|16302.3|16222.3|16303.92|16223.92|16302.3|16222.3|10
1729010230000|2024-10-15 16:37:10|16302.61|16222.61|16306.39|16226.39|16307.42|16227.42|16302.53|16222.53|10
1729010240000|2024-10-15 16:37:20|16305.98|16225.98|16307.52|16227.52|16307.52|16227.52|16305.98|16225.98|10
1729010250000|2024-10-15 16:37:30|16308.44|16228.44|16310.15|16230.15|16312.76|16232.76|16308.44|16228.44|10
1729010260000|2024-10-15 16:37:40|16308.4|16228.4|16313.14|16233.14|16313.14|16233.14|16308.4|16228.4|10
1729010270000|2024-10-15 16:37:50|16314.88|16234.88|16317.12|16237.12|16317.75|16237.75|16314.88|16234.88|10
1729010280000|2024-10-15 16:38:00|16316.63|16236.63|16322.32|16242.32|16322.32|16242.32|16316.55|16236.55|10
1729010290000|2024-10-15 16:38:10|16321.8|16241.8|16322.81|16242.81|16322.81|16242.81|16321.78|16241.78|10
1729010300000|2024-10-15 16:38:20|16323.01|16243.01|16324.02|16244.02|16324.38|16244.38|16322.64|16242.64|10
1729010310000|2024-10-15 16:38:30|16323.63|16243.63|16322.6|16242.6|16323.66|16243.66|16320.43|16240.43|10
1729010320000|2024-10-15 16:38:40|16323.19|16243.19|16322.08|16242.08|16323.2|16243.2|16321.16|16241.16|10
1729010330000|2024-10-15 16:38:50|16322.73|16242.73|16326.46|16246.46|16326.46|16246.46|16322.12|16242.12|10
1729010340000|2024-10-15 16:39:00|16326.17|16246.17|16325.03|16245.03|16327|16247|16325.03|16245.03|10
1729010350000|2024-10-15 16:39:10|16326.66|16246.66|16327.56|16247.56|16327.56|16247.56|16325.09|16245.09|10
1729010360000|2024-10-15 16:39:20|16326.7|16246.7|16329.65|16249.65|16330.32|16250.32|16326.58|16246.58|10
1729010370000|2024-10-15 16:39:30|16329.33|16249.33|16333.19|16253.19|16333.19|16253.19|16329.33|16249.33|10
1729010380000|2024-10-15 16:39:40|16333.64|16253.64|16338|16258|16338.01|16258.01|16333.64|16253.64|9
1729010390000|2024-10-15 16:39:50|16338.81|16258.81|16339.85|16259.85|16341.32|16261.32|16338.81|16258.81|10
1729010400000|2024-10-15 16:40:00|16339.84|16259.84|16350.77|16270.77|16350.91|16270.91|16339.84|16259.84|10
1729010410000|2024-10-15 16:40:10|16350.99|16270.99|16359.37|16279.37|16359.37|16279.37|16350.99|16270.99|10
1729010420000|2024-10-15 16:40:20|16360.01|16280.01|16368.76|16288.76|16368.76|16288.76|16359.89|16279.89|10
1729010430000|2024-10-15 16:40:30|16369.32|16289.32|16368.74|16288.74|16369.85|16289.85|16366.73|16286.73|9
1729010440000|2024-10-15 16:40:40|16368.2|16288.2|16375.47|16295.47|16376.15|16296.15|16368.2|16288.2|10
1729010450000|2024-10-15 16:40:50|16377.75|16297.75|16384.36|16304.36|16384.47|16304.47|16377.75|16297.75|10
1729010460000|2024-10-15 16:41:00|16384.37|16304.37|16384.52|16304.52|16386.37|16306.37|16384.37|16304.37|10
1729010470000|2024-10-15 16:41:10|16384.61|16304.61|16375.02|16295.02|16384.61|16304.61|16375.02|16295.02|10
1729010480000|2024-10-15 16:41:20|16375.27|16295.27|16368.06|16288.06|16375.27|16295.27|16368.06|16288.06|10
1729010490000|2024-10-15 16:41:30|16366.4|16286.4|16364.33|16284.33|16368.51|16288.51|16364.33|16284.33|10
1729010500000|2024-10-15 16:41:40|16363.83|16283.83|16346.9|16266.9|16363.83|16283.83|16346.9|16266.9|10
1729010510000|2024-10-15 16:41:50|16347.68|16267.68|16338.88|16258.88|16347.75|16267.75|16338.88|16258.88|10
1729010520000|2024-10-15 16:42:00|16339.72|16259.72|16343.43|16263.43|16344.79|16264.79|16339.72|16259.72|10
1729010530000|2024-10-15 16:42:10|16344.9|16264.9|16344.66|16264.66|16345.3|16265.3|16343.74|16263.74|10
1729010540000|2024-10-15 16:42:20|16345.1|16265.1|16345.95|16265.95|16346.46|16266.46|16345.1|16265.1|10
1729010550000|2024-10-15 16:42:30|16346.61|16266.61|16347.26|16267.26|16347.29|16267.29|16346.61|16266.61|10
1729010560000|2024-10-15 16:42:40|16346.15|16266.15|16346.04|16266.04|16347.53|16267.53|16345.31|16265.31|10
1729010570000|2024-10-15 16:42:50|16346.6|16266.6|16343.41|16263.41|16347.28|16267.28|16343.41|16263.41|10
1729010580000|2024-10-15 16:43:00|16343.28|16263.28|16339.46|16259.46|16343.82|16263.82|16339.43|16259.43|10
1729010590000|2024-10-15 16:43:10|16338.62|16258.62|16323.38|16243.38|16338.62|16258.62|16323.38|16243.38|10
1729010600000|2024-10-15 16:43:20|16322.93|16242.93|16337.13|16257.13|16337.13|16257.13|16322.66|16242.66|10
1729010610000|2024-10-15 16:43:30|16338.89|16258.89|16339.44|16259.44|16339.97|16259.97|16337.18|16257.18|10
1729010620000|2024-10-15 16:43:40|16338.84|16258.84|16330.02|16250.02|16338.84|16258.84|16330.02|16250.02|10
1729010630000|2024-10-15 16:43:50|16329.73|16249.73|16326.65|16246.65|16329.73|16249.73|16326.65|16246.65|10
1729010640000|2024-10-15 16:44:00|16327.01|16247.01|16327.03|16247.03|16329.7|16249.7|16325.22|16245.22|10
1729010650000|2024-10-15 16:44:10|16326.96|16246.96|16328.91|16248.91|16329.02|16249.02|16326.96|16246.96|9
1729010660000|2024-10-15 16:44:20|16328.67|16248.67|16323.38|16243.38|16328.68|16248.68|16323.38|16243.38|10
1729010670000|2024-10-15 16:44:30|16323.69|16243.69|16324.21|16244.21|16326.07|16246.07|16323.58|16243.58|10
1729010680000|2024-10-15 16:44:40|16324.17|16244.17|16325.13|16245.13|16325.13|16245.13|16323.67|16243.67|10
1729010690000|2024-10-15 16:44:50|16325.06|16245.06|16323.5|16243.5|16325.06|16245.06|16323.5|16243.5|10
1729010700000|2024-10-15 16:45:00|16323.8|16243.8|16327.08|16247.08|16328.7|16248.7|16323.18|16243.18|10
1729010710000|2024-10-15 16:45:10|16327.95|16247.95|16325.26|16245.26|16327.95|16247.95|16324.75|16244.75|10
1729010720000|2024-10-15 16:45:20|16324.54|16244.54|16319.93|16239.93|16324.54|16244.54|16319.46|16239.46|10
1729010730000|2024-10-15 16:45:30|16319.04|16239.04|16318.07|16238.07|16320.24|16240.24|16317.04|16237.04|10
1729010740000|2024-10-15 16:45:40|16317.44|16237.44|16320.51|16240.51|16321.1|16241.1|16317.44|16237.44|10
1729010750000|2024-10-15 16:45:50|16322.26|16242.26|16318.37|16238.37|16322.26|16242.26|16318.37|16238.37|10
1729010760000|2024-10-15 16:46:00|16318.19|16238.19|16323.23|16243.23|16323.38|16243.38|16318.19|16238.19|10
1729010770000|2024-10-15 16:46:10|16323.26|16243.26|16325.08|16245.08|16326.07|16246.07|16323.26|16243.26|10
1729010780000|2024-10-15 16:46:20|16325.37|16245.37|16326.27|16246.27|16326.59|16246.59|16325.37|16245.37|9
1729010790000|2024-10-15 16:46:30|16328.77|16248.77|16330.15|16250.15|16331.52|16251.52|16328.77|16248.77|10
1729010800000|2024-10-15 16:46:40|16330.03|16250.03|16328.44|16248.44|16330.03|16250.03|16328.44|16248.44|10
1729010810000|2024-10-15 16:46:50|16328.19|16248.19|16322.32|16242.32|16328.19|16248.19|16322.32|16242.32|10
1729010820000|2024-10-15 16:47:00|16321.26|16241.26|16324.82|16244.82|16326.78|16246.78|16321.26|16241.26|10
1729010830000|2024-10-15 16:47:10|16324.86|16244.86|16328.79|16248.79|16328.79|16248.79|16324.86|16244.86|10
1729010840000|2024-10-15 16:47:20|16329.09|16249.09|16334.04|16254.04|16334.04|16254.04|16329.09|16249.09|10
1729010850000|2024-10-15 16:47:30|16333.89|16253.89|16335.35|16255.35|16335.49|16255.49|16333.89|16253.89|9
1729010860000|2024-10-15 16:47:40|16335.27|16255.27|16337.86|16257.86|16338.07|16258.07|16334.36|16254.36|10
1729010870000|2024-10-15 16:47:50|16338.9|16258.9|16336.16|16256.16|16339.02|16259.02|16336.16|16256.16|9
1729010880000|2024-10-15 16:48:00|16337.04|16257.04|16336.53|16256.53|16337.08|16257.08|16335.29|16255.29|9
1729010890000|2024-10-15 16:48:10|16336.43|16256.43|16340.17|16260.17|16340.18|16260.18|16336.43|16256.43|10
1729010900000|2024-10-15 16:48:20|16340.4|16260.4|16334.8|16254.8|16340.4|16260.4|16332.74|16252.74|10
1729010910000|2024-10-15 16:48:30|16334.86|16254.86|16332.78|16252.78|16335.61|16255.61|16332.78|16252.78|10
1729010920000|2024-10-15 16:48:40|16333.2|16253.2|16323.68|16243.68|16333.2|16253.2|16323.68|16243.68|10
1729010930000|2024-10-15 16:48:50|16324.58|16244.58|16324.99|16244.99|16326.73|16246.73|16324.58|16244.58|10
1729010940000|2024-10-15 16:49:00|16325.02|16245.02|16329.37|16249.37|16330.15|16250.15|16324.65|16244.65|10
1729010950000|2024-10-15 16:49:10|16329.06|16249.06|16333.96|16253.96|16333.96|16253.96|16329.06|16249.06|10
1729010960000|2024-10-15 16:49:20|16334.29|16254.29|16332.32|16252.32|16334.62|16254.62|16332.32|16252.32|10
1729010970000|2024-10-15 16:49:30|16331.35|16251.35|16331.29|16251.29|16332.61|16252.61|16331.29|16251.29|10
1729010980000|2024-10-15 16:49:40|16330.63|16250.63|16325.49|16245.49|16330.63|16250.63|16325.32|16245.32|10
1729010990000|2024-10-15 16:49:50|16325.36|16245.36|16321.97|16241.97|16325.36|16245.36|16321.45|16241.45|10
1729011000000|2024-10-15 16:50:00|16321.59|16241.59|16317.16|16237.16|16322.87|16242.87|16317.16|16237.16|10
1729011010000|2024-10-15 16:50:10|16316.58|16236.58|16312.39|16232.39|16316.58|16236.58|16312.39|16232.39|10
1729011020000|2024-10-15 16:50:20|16311.25|16231.25|16310.21|16230.21|16312.67|16232.67|16309.94|16229.94|10
1729011030000|2024-10-15 16:50:30|16309.44|16229.44|16302.83|16222.83|16309.44|16229.44|16302.83|16222.83|10
1729011040000|2024-10-15 16:50:40|16301.79|16221.79|16294.75|16214.75|16301.79|16221.79|16294.75|16214.75|10
1729011050000|2024-10-15 16:50:50|16292.55|16212.55|16290.33|16210.33|16293.78|16213.78|16290.33|16210.33|10
1729011060000|2024-10-15 16:51:00|16291.67|16211.67|16289.13|16209.13|16292.51|16212.51|16288.57|16208.57|10
1729011070000|2024-10-15 16:51:10|16287.37|16207.37|16293.53|16213.53|16293.53|16213.53|16286.79|16206.79|9
1729011080000|2024-10-15 16:51:20|16293.8|16213.8|16297.06|16217.06|16297.13|16217.13|16293.8|16213.8|10
1729011090000|2024-10-15 16:51:30|16295.18|16215.18|16297.31|16217.31|16299.45|16219.45|16294.79|16214.79|10
1729011100000|2024-10-15 16:51:40|16299.89|16219.89|16301.43|16221.43|16301.43|16221.43|16299.7|16219.7|10
1729011110000|2024-10-15 16:51:50|16302.25|16222.25|16302.09|16222.09|16303.1|16223.1|16301.98|16221.98|10
1729011120000|2024-10-15 16:52:00|16301.96|16221.96|16303.96|16223.96|16304|16224|16301.96|16221.96|9
1729011130000|2024-10-15 16:52:10|16304.65|16224.65|16312.44|16232.44|16312.44|16232.44|16304.65|16224.65|10
1729011140000|2024-10-15 16:52:20|16313.82|16233.82|16312.88|16232.88|16315.49|16235.49|16312.77|16232.77|10
1729011150000|2024-10-15 16:52:30|16311.68|16231.68|16307.85|16227.85|16311.68|16231.68|16307.31|16227.31|10
1729011160000|2024-10-15 16:52:40|16306.95|16226.95|16294.7|16214.7|16306.95|16226.95|16293.84|16213.84|10
1729011170000|2024-10-15 16:52:50|16294.62|16214.62|16292.32|16212.32|16294.62|16214.62|16289.92|16209.92|10
1729011180000|2024-10-15 16:53:00|16291.51|16211.51|16290.57|16210.57|16291.95|16211.95|16289.95|16209.95|10
1729011190000|2024-10-15 16:53:10|16290.64|16210.64|16283.8|16203.8|16290.64|16210.64|16283.44|16203.44|10
1729011200000|2024-10-15 16:53:20|16282.71|16202.71|16281.26|16201.26|16282.71|16202.71|16281.06|16201.06|9
1729011210000|2024-10-15 16:53:30|16280.79|16200.79|16271.3|16191.3|16280.79|16200.79|16271.3|16191.3|10
1729011220000|2024-10-15 16:53:40|16272.13|16192.13|16273.51|16193.51|16274.15|16194.15|16271.65|16191.65|10
1729011230000|2024-10-15 16:53:50|16272.99|16192.99|16272.8|16192.8|16273.03|16193.03|16271.25|16191.25|10
1729011240000|2024-10-15 16:54:00|16273.1|16193.1|16274.82|16194.82|16274.98|16194.98|16272.31|16192.31|10
1729011250000|2024-10-15 16:54:10|16274.41|16194.41|16271.64|16191.64|16274.41|16194.41|16271.52|16191.52|9
1729011260000|2024-10-15 16:54:20|16270.28|16190.28|16270.01|16190.01|16271.42|16191.42|16270.01|16190.01|10
1729011270000|2024-10-15 16:54:30|16269.99|16189.99|16263.51|16183.51|16269.99|16189.99|16262.8|16182.8|10
1729011280000|2024-10-15 16:54:40|16264.13|16184.13|16262.4|16182.4|16264.13|16184.13|16260.09|16180.09|10
1729011290000|2024-10-15 16:54:50|16262.37|16182.37|16259.24|16179.24|16262.37|16182.37|16259.24|16179.24|9
1729011300000|2024-10-15 16:55:00|16259.03|16179.03|16265.29|16185.29|16265.29|16185.29|16258.25|16178.25|10
1729011310000|2024-10-15 16:55:10|16265.68|16185.68|16271.74|16191.74|16271.74|16191.74|16265.68|16185.68|10
1729011320000|2024-10-15 16:55:20|16271.76|16191.76|16275.41|16195.41|16275.41|16195.41|16271.76|16191.76|10
1729011330000|2024-10-15 16:55:30|16275.13|16195.13|16281.76|16201.76|16281.76|16201.76|16274.31|16194.31|10
1729011340000|2024-10-15 16:55:40|16281.72|16201.72|16280.78|16200.78|16283.54|16203.54|16280.78|16200.78|10
1729011350000|2024-10-15 16:55:50|16281.64|16201.64|16280.95|16200.95|16282.15|16202.15|16280.36|16200.36|10
1729011360000|2024-10-15 16:56:00|16281.03|16201.03|16282.09|16202.09|16282.09|16202.09|16279.67|16199.67|10
1729011370000|2024-10-15 16:56:10|16285.67|16205.67|16288.01|16208.01|16288.49|16208.49|16285.67|16205.67|10
1729011380000|2024-10-15 16:56:20|16288.7|16208.7|16288.75|16208.75|16290.89|16210.89|16288.32|16208.32|10
1729011390000|2024-10-15 16:56:30|16291.17|16211.17|16292.71|16212.71|16292.71|16212.71|16289.32|16209.32|10
1729011400000|2024-10-15 16:56:40|16292.74|16212.74|16293.02|16213.02|16293.57|16213.57|16292.74|16212.74|10
1729011410000|2024-10-15 16:56:50|16293.19|16213.19|16290.62|16210.62|16293.19|16213.19|16290.5|16210.5|10
1729011420000|2024-10-15 16:57:00|16291.91|16211.91|16291.95|16211.95|16291.95|16211.95|16289.53|16209.53|10
1729011430000|2024-10-15 16:57:10|16291.83|16211.83|16290.49|16210.49|16292.17|16212.17|16289.58|16209.58|10
1729011440000|2024-10-15 16:57:20|16289.87|16209.87|16291.28|16211.28|16291.54|16211.54|16289.87|16209.87|10
1729011450000|2024-10-15 16:57:30|16291.3|16211.3|16289.86|16209.86|16291.3|16211.3|16289.15|16209.15|10
1729011460000|2024-10-15 16:57:40|16288.48|16208.48|16287.88|16207.88|16288.94|16208.94|16287.59|16207.59|10
1729011470000|2024-10-15 16:57:50|16287.67|16207.67|16286.08|16206.08|16287.67|16207.67|16285.9|16205.9|10
1729011480000|2024-10-15 16:58:00|16285.45|16205.45|16286.23|16206.23|16287.31|16207.31|16284.2|16204.2|10
1729011490000|2024-10-15 16:58:10|16286.56|16206.56|16291.78|16211.78|16291.78|16211.78|16286.51|16206.51|10
1729011500000|2024-10-15 16:58:20|16291.73|16211.73|16295.35|16215.35|16295.35|16215.35|16291.14|16211.14|10
1729011510000|2024-10-15 16:58:30|16295.01|16215.01|16298.16|16218.16|16298.16|16218.16|16295.01|16215.01|10
1729011520000|2024-10-15 16:58:40|16298.11|16218.11|16297.07|16217.07|16298.11|16218.11|16296.5|16216.5|10
1729011530000|2024-10-15 16:58:50|16299.87|16219.87|16302.26|16222.26|16303.87|16223.87|16299.87|16219.87|10
1729011540000|2024-10-15 16:59:00|16302.35|16222.35|16303.5|16223.5|16304.07|16224.07|16302.35|16222.35|10
1729011550000|2024-10-15 16:59:10|16303.53|16223.53|16301.19|16221.19|16304.15|16224.15|16301.19|16221.19|10
1729011560000|2024-10-15 16:59:20|16301.34|16221.34|16298.7|16218.7|16301.38|16221.38|16298.7|16218.7|9
1729011570000|2024-10-15 16:59:30|16298.67|16218.67|16296|16216|16299.03|16219.03|16295.92|16215.92|9
1729011580000|2024-10-15 16:59:40|16296.13|16216.13|16294.27|16214.27|16296.4|16216.4|16293.9|16213.9|9
1729011590000|2024-10-15 16:59:50|16294.3|16214.3|16295.5|16215.5|16295.5|16215.5|16293.76|16213.76|9
1729011600000|2024-10-15 17:00:00|16295.25|16215.25|16293.16|16213.16|16297.75|16217.75|16293.16|16213.16|9
1729011610000|2024-10-15 17:00:10|16293.86|16213.86|16292.28|16212.28|16293.86|16213.86|16290.36|16210.36|9
1729011620000|2024-10-15 17:00:20|16292.05|16212.05|16286|16206|16292.05|16212.05|16286|16206|10
1729011630000|2024-10-15 17:00:30|16285.92|16205.92|16290.86|16210.86|16290.86|16210.86|16285.38|16205.38|9
1729011640000|2024-10-15 17:00:40|16291.62|16211.62|16297.85|16217.85|16297.85|16217.85|16291.06|16211.06|10
1729011650000|2024-10-15 17:00:50|16297.71|16217.71|16302.37|16222.37|16302.37|16222.37|16297.51|16217.51|10
1729011660000|2024-10-15 17:01:00|16301.57|16221.57|16307.31|16227.31|16307.31|16227.31|16300.09|16220.09|10
1729011670000|2024-10-15 17:01:10|16307.35|16227.35|16308.65|16228.65|16309.63|16229.63|16307.35|16227.35|10
1729011680000|2024-10-15 17:01:20|16309.14|16229.14|16310.54|16230.54|16310.93|16230.93|16308.71|16228.71|9
1729011690000|2024-10-15 17:01:30|16310.55|16230.55|16310.21|16230.21|16310.61|16230.61|16306.18|16226.18|10
1729011700000|2024-10-15 17:01:40|16308.93|16228.93|16311.57|16231.57|16311.57|16231.57|16308.75|16228.75|10
1729011710000|2024-10-15 17:01:50|16311.67|16231.67|16311.93|16231.93|16313.41|16233.41|16311.67|16231.67|10
1729011720000|2024-10-15 17:02:00|16311.96|16231.96|16314.06|16234.06|16314.06|16234.06|16310.23|16230.23|10
1729011730000|2024-10-15 17:02:10|16314.54|16234.54|16317.19|16237.19|16317.19|16237.19|16314.27|16234.27|10
1729011740000|2024-10-15 17:02:20|16318.32|16238.32|16324.57|16244.57|16324.57|16244.57|16318.32|16238.32|10
1729011750000|2024-10-15 17:02:30|16323.79|16243.79|16324.79|16244.79|16325.3|16245.3|16323.79|16243.79|10
1729011760000|2024-10-15 17:02:40|16325.24|16245.24|16324.29|16244.29|16326.76|16246.76|16324.29|16244.29|10
1729011770000|2024-10-15 17:02:50|16323.88|16243.88|16324.13|16244.13|16324.18|16244.18|16323.26|16243.26|10
1729011780000|2024-10-15 17:03:00|16324.08|16244.08|16331.14|16251.14|16332.06|16252.06|16324.08|16244.08|10
1729011790000|2024-10-15 17:03:10|16331.49|16251.49|16327.9|16247.9|16331.49|16251.49|16327.9|16247.9|10
1729011800000|2024-10-15 17:03:20|16327.45|16247.45|16334.65|16254.65|16334.65|16254.65|16327.04|16247.04|10
1729011810000|2024-10-15 17:03:30|16334.8|16254.8|16331.83|16251.83|16334.8|16254.8|16331.76|16251.76|10
1729011820000|2024-10-15 17:03:40|16331.08|16251.08|16327.57|16247.57|16331.08|16251.08|16327.57|16247.57|10
1729011830000|2024-10-15 17:03:50|16326.24|16246.24|16323.1|16243.1|16327.92|16247.92|16323.1|16243.1|10
1729011840000|2024-10-15 17:04:00|16323.7|16243.7|16316.51|16236.51|16323.7|16243.7|16316.51|16236.51|10
1729011850000|2024-10-15 17:04:10|16316.76|16236.76|16313.66|16233.66|16317.73|16237.73|16313.66|16233.66|10
1729011860000|2024-10-15 17:04:20|16312.58|16232.58|16312.06|16232.06|16313.42|16233.42|16311.69|16231.69|9
1729011870000|2024-10-15 17:04:30|16312.35|16232.35|16309.07|16229.07|16312.35|16232.35|16308.97|16228.97|10
1729011880000|2024-10-15 17:04:40|16308.39|16228.39|16305.6|16225.6|16308.43|16228.43|16305.6|16225.6|9
1729011890000|2024-10-15 17:04:50|16305.62|16225.62|16302.92|16222.92|16305.93|16225.93|16302.92|16222.92|9
1729011900000|2024-10-15 17:05:00|16303.02|16223.02|16302.54|16222.54|16304.11|16224.11|16301.69|16221.69|10
1729011910000|2024-10-15 17:05:10|16302.11|16222.11|16302.79|16222.79|16303.81|16223.81|16302.02|16222.02|10
1729011920000|2024-10-15 17:05:20|16303.05|16223.05|16306.07|16226.07|16307.55|16227.55|16302.04|16222.04|10
1729011930000|2024-10-15 17:05:30|16305.88|16225.88|16303|16223|16305.88|16225.88|16303|16223|10
1729011940000|2024-10-15 17:05:40|16303.06|16223.06|16299.81|16219.81|16303.06|16223.06|16299.81|16219.81|9
1729011950000|2024-10-15 17:05:50|16298.85|16218.85|16298.59|16218.59|16299.28|16219.28|16298.1|16218.1|10
1729011960000|2024-10-15 17:06:00|16298.63|16218.63|16303.1|16223.1|16304.55|16224.55|16298.63|16218.63|10
1729011970000|2024-10-15 17:06:10|16302.92|16222.92|16296.94|16216.94|16302.92|16222.92|16295.78|16215.78|10
1729011980000|2024-10-15 17:06:20|16295.48|16215.48|16289.79|16209.79|16295.48|16215.48|16289.79|16209.79|10
1729011990000|2024-10-15 17:06:30|16289.52|16209.52|16287.5|16207.5|16289.58|16209.58|16286.74|16206.74|10
1729012000000|2024-10-15 17:06:40|16287.15|16207.15|16287.76|16207.76|16287.76|16207.76|16286.01|16206.01|10
1729012010000|2024-10-15 17:06:50|16287.79|16207.79|16289.66|16209.66|16290.39|16210.39|16287.29|16207.29|10
1729012020000|2024-10-15 17:07:00|16290.88|16210.88|16294.12|16214.12|16294.12|16214.12|16289.31|16209.31|10
1729012030000|2024-10-15 17:07:10|16294.13|16214.13|16296.25|16216.25|16297.23|16217.23|16293.76|16213.76|10
1729012040000|2024-10-15 17:07:20|16296.19|16216.19|16298.51|16218.51|16298.51|16218.51|16295.56|16215.56|10
1729012050000|2024-10-15 17:07:30|16298.66|16218.66|16302.39|16222.39|16302.39|16222.39|16296.86|16216.86|10
1729012060000|2024-10-15 17:07:40|16301.05|16221.05|16299.62|16219.62|16302.83|16222.83|16299.62|16219.62|9
1729012070000|2024-10-15 17:07:50|16299.63|16219.63|16299.34|16219.34|16299.67|16219.67|16298.66|16218.66|10
1729012080000|2024-10-15 17:08:00|16299.36|16219.36|16293.35|16213.35|16300.51|16220.51|16293.35|16213.35|10
1729012090000|2024-10-15 17:08:10|16294.07|16214.07|16294.61|16214.61|16294.61|16214.61|16292.82|16212.82|10
1729012100000|2024-10-15 17:08:20|16294.4|16214.4|16294.81|16214.81|16296.26|16216.26|16293.78|16213.78|10
1729012110000|2024-10-15 17:08:30|16294.97|16214.97|16300.89|16220.89|16300.89|16220.89|16294.97|16214.97|10
1729012120000|2024-10-15 17:08:40|16301.4|16221.4|16303.97|16223.97|16305.76|16225.76|16301.4|16221.4|10
1729012130000|2024-10-15 17:08:50|16303.41|16223.41|16301.8|16221.8|16303.41|16223.41|16301.17|16221.17|10
1729012140000|2024-10-15 17:09:00|16302.41|16222.41|16299.82|16219.82|16302.41|16222.41|16299.82|16219.82|9
1729012150000|2024-10-15 17:09:10|16300.39|16220.39|16297.29|16217.29|16300.39|16220.39|16297.29|16217.29|9
1729012160000|2024-10-15 17:09:20|16297.37|16217.37|16292.84|16212.84|16297.37|16217.37|16292.84|16212.84|10
1729012170000|2024-10-15 17:09:30|16291.57|16211.57|16291.05|16211.05|16291.94|16211.94|16291.05|16211.05|10
1729012180000|2024-10-15 17:09:40|16289.19|16209.19|16281.28|16201.28|16289.19|16209.19|16281.28|16201.28|10
1729012190000|2024-10-15 17:09:50|16278.06|16198.06|16273.74|16193.74|16278.06|16198.06|16273.74|16193.74|10
1729012200000|2024-10-15 17:10:00|16275.22|16195.22|16268.2|16188.2|16275.22|16195.22|16268.2|16188.2|10
1729012210000|2024-10-15 17:10:10|16267.44|16187.44|16266.53|16186.53|16268.02|16188.02|16266.53|16186.53|10
1729012220000|2024-10-15 17:10:20|16260.47|16180.47|16254.97|16174.97|16260.47|16180.47|16254.97|16174.97|10
1729012230000|2024-10-15 17:10:30|16252.08|16172.08|16232.79|16152.79|16252.45|16172.45|16232.79|16152.79|10
1729012240000|2024-10-15 17:10:40|16234.12|16154.12|16230.6|16150.6|16234.12|16154.12|16230.6|16150.6|10
1729012250000|2024-10-15 17:10:50|16230.96|16150.96|16220.69|16140.69|16230.96|16150.96|16219.28|16139.28|10
1729012260000|2024-10-15 17:11:00|16219.78|16139.78|16223.61|16143.61|16223.61|16143.61|16219.78|16139.78|10
1729012270000|2024-10-15 17:11:10|16221.77|16141.77|16230.23|16150.23|16230.23|16150.23|16221.77|16141.77|10
1729012280000|2024-10-15 17:11:20|16230.82|16150.82|16232.97|16152.97|16233.91|16153.91|16230.82|16150.82|10
1729012290000|2024-10-15 17:11:30|16233.13|16153.13|16237.48|16157.48|16238.66|16158.66|16232.91|16152.91|10
1729012300000|2024-10-15 17:11:40|16237.5|16157.5|16243.31|16163.31|16243.31|16163.31|16237.32|16157.32|10
1729012310000|2024-10-15 17:11:50|16241.69|16161.69|16242.21|16162.21|16242.63|16162.63|16240.95|16160.95|10
1729012320000|2024-10-15 17:12:00|16241.52|16161.52|16239.02|16159.02|16243.22|16163.22|16239.02|16159.02|10
1729012330000|2024-10-15 17:12:10|16238.47|16158.47|16229.93|16149.93|16238.47|16158.47|16229.93|16149.93|10
1729012340000|2024-10-15 17:12:20|16230.53|16150.53|16235.55|16155.55|16235.55|16155.55|16228.93|16148.93|10
1729012350000|2024-10-15 17:12:30|16237.74|16157.74|16240.02|16160.02|16241.56|16161.56|16237.74|16157.74|10
1729012360000|2024-10-15 17:12:40|16241.28|16161.28|16245.22|16165.22|16245.22|16165.22|16240.85|16160.85|10
1729012370000|2024-10-15 17:12:50|16245.43|16165.43|16244.36|16164.36|16245.43|16165.43|16242.74|16162.74|10
1729012380000|2024-10-15 17:13:00|16246.01|16166.01|16252.5|16172.5|16252.5|16172.5|16246.01|16166.01|10
1729012390000|2024-10-15 17:13:10|16252.35|16172.35|16257.25|16177.25|16257.51|16177.51|16252.35|16172.35|10
1729012400000|2024-10-15 17:13:20|16256.88|16176.88|16264.23|16184.23|16265.1|16185.1|16256.51|16176.51|10
1729012410000|2024-10-15 17:13:30|16264.14|16184.14|16267.07|16187.07|16267.07|16187.07|16264.14|16184.14|10
1729012420000|2024-10-15 17:13:40|16266.97|16186.97|16268.61|16188.61|16268.62|16188.62|16265.84|16185.84|10
1729012430000|2024-10-15 17:13:50|16268.22|16188.22|16267.34|16187.34|16268.22|16188.22|16266.93|16186.93|10
1729012440000|2024-10-15 17:14:00|16267.08|16187.08|16269.14|16189.14|16269.14|16189.14|16267.08|16187.08|10
1729012450000|2024-10-15 17:14:10|16269.17|16189.17|16277.04|16197.04|16277.47|16197.47|16269.17|16189.17|10
1729012460000|2024-10-15 17:14:20|16277.24|16197.24|16277.24|16197.24|16277.49|16197.49|16275.62|16195.62|10
1729012470000|2024-10-15 17:14:30|16277.67|16197.67|16278.98|16198.98|16279.55|16199.55|16277.13|16197.13|10
1729012480000|2024-10-15 17:14:40|16278.45|16198.45|16277.71|16197.71|16278.87|16198.87|16277.71|16197.71|10
1729012490000|2024-10-15 17:14:50|16277.58|16197.58|16280.53|16200.53|16280.53|16200.53|16277.29|16197.29|10
1729012500000|2024-10-15 17:15:00|16281.23|16201.23|16282.13|16202.13|16282.13|16202.13|16279.22|16199.22|10
1729012510000|2024-10-15 17:15:10|16281.32|16201.32|16286.28|16206.28|16286.28|16206.28|16281.32|16201.32|9
1729012520000|2024-10-15 17:15:20|16286.03|16206.03|16286.48|16206.48|16286.92|16206.92|16285.7|16205.7|9
1729012530000|2024-10-15 17:15:30|16286.63|16206.63|16285.05|16205.05|16287.25|16207.25|16285.05|16205.05|9
1729012540000|2024-10-15 17:15:40|16284.7|16204.7|16284.12|16204.12|16284.7|16204.7|16283.49|16203.49|8
1729012550000|2024-10-15 17:15:50|16285.19|16205.19|16282.24|16202.24|16285.19|16205.19|16281.82|16201.82|10
1729012560000|2024-10-15 17:16:00|16282.22|16202.22|16270.72|16190.72|16282.33|16202.33|16270.72|16190.72|10
1729012570000|2024-10-15 17:16:10|16270.62|16190.62|16268.65|16188.65|16272.18|16192.18|16268.61|16188.61|10
1729012580000|2024-10-15 17:16:20|16266.41|16186.41|16261.6|16181.6|16266.41|16186.41|16261.3|16181.3|10
1729012590000|2024-10-15 17:16:30|16260.86|16180.86|16258.6|16178.6|16261.83|16181.83|16258.28|16178.28|10
1729012600000|2024-10-15 17:16:40|16258.47|16178.47|16256.02|16176.02|16258.47|16178.47|16255.11|16175.11|10
1729012610000|2024-10-15 17:16:50|16256.44|16176.44|16256.11|16176.11|16256.44|16176.44|16254.61|16174.61|10
1729012620000|2024-10-15 17:17:00|16256.24|16176.24|16255.45|16175.45|16256.24|16176.24|16253|16173|10
1729012630000|2024-10-15 17:17:10|16256.32|16176.32|16259.11|16179.11|16259.11|16179.11|16256.32|16176.32|10
1729012640000|2024-10-15 17:17:20|16258|16178|16253.88|16173.88|16258|16178|16253.52|16173.52|10
1729012650000|2024-10-15 17:17:30|16253.86|16173.86|16253.28|16173.28|16255.39|16175.39|16253.22|16173.22|10
1729012660000|2024-10-15 17:17:40|16253.26|16173.26|16251.87|16171.87|16253.26|16173.26|16251.6|16171.6|9
1729012670000|2024-10-15 17:17:50|16251.69|16171.69|16250.57|16170.57|16251.69|16171.69|16250.15|16170.15|9
1729012680000|2024-10-15 17:18:00|16251.22|16171.22|16251.26|16171.26|16252.61|16172.61|16249.67|16169.67|10
1729012690000|2024-10-15 17:18:10|16251.35|16171.35|16253.59|16173.59|16255.48|16175.48|16251.35|16171.35|9
1729012700000|2024-10-15 17:18:20|16253.38|16173.38|16253.09|16173.09|16254.64|16174.64|16252.39|16172.39|10
1729012710000|2024-10-15 17:18:30|16253.12|16173.12|16250.45|16170.45|16253.99|16173.99|16250.44|16170.44|10
1729012720000|2024-10-15 17:18:40|16251.5|16171.5|16248.73|16168.73|16251.5|16171.5|16248.73|16168.73|10
1729012730000|2024-10-15 17:18:50|16248.75|16168.75|16253.8|16173.8|16253.8|16173.8|16248.75|16168.75|10
1729012740000|2024-10-15 17:19:00|16254.21|16174.21|16252.06|16172.06|16254.21|16174.21|16252.06|16172.06|9
1729012750000|2024-10-15 17:19:10|16251.9|16171.9|16253.81|16173.81|16254.78|16174.78|16251.84|16171.84|10
1729012760000|2024-10-15 17:19:20|16254.51|16174.51|16254.67|16174.67|16254.67|16174.67|16253.95|16173.95|10
1729012770000|2024-10-15 17:19:30|16254.22|16174.22|16254.35|16174.35|16256.5|16176.5|16253.38|16173.38|10
1729012780000|2024-10-15 17:19:40|16254.36|16174.36|16256.02|16176.02|16256.02|16176.02|16253.92|16173.92|10
1729012790000|2024-10-15 17:19:50|16256.33|16176.33|16257.21|16177.21|16257.62|16177.62|16256.33|16176.33|9
1729012800000|2024-10-15 17:20:00|16257.69|16177.69|16257.26|16177.26|16257.86|16177.86|16256.46|16176.46|10
1729012810000|2024-10-15 17:20:10|16259.7|16179.7|16262.74|16182.74|16262.74|16182.74|16259.68|16179.68|10
1729012820000|2024-10-15 17:20:20|16262.21|16182.21|16265.78|16185.78|16265.78|16185.78|16261.98|16181.98|10
1729012830000|2024-10-15 17:20:30|16265.8|16185.8|16260.84|16180.84|16265.8|16185.8|16260.84|16180.84|10
1729012840000|2024-10-15 17:20:40|16262.13|16182.13|16257.33|16177.33|16262.6|16182.6|16256.74|16176.74|10
1729012850000|2024-10-15 17:20:50|16257.97|16177.97|16257.43|16177.43|16258.32|16178.32|16257.43|16177.43|9
1729012860000|2024-10-15 17:21:00|16257.25|16177.25|16257.52|16177.52|16257.52|16177.52|16255.73|16175.73|10
1729012870000|2024-10-15 17:21:10|16257.55|16177.55|16254.96|16174.96|16257.55|16177.55|16253.55|16173.55|9
1729012880000|2024-10-15 17:21:20|16255.09|16175.09|16252.08|16172.08|16255.09|16175.09|16252.08|16172.08|9
1729012890000|2024-10-15 17:21:30|16252.47|16172.47|16248.61|16168.61|16252.99|16172.99|16248.48|16168.48|10
1729012900000|2024-10-15 17:21:40|16248.89|16168.89|16247.33|16167.33|16249.56|16169.56|16246.74|16166.74|10
1729012910000|2024-10-15 17:21:50|16247.34|16167.34|16246.1|16166.1|16247.36|16167.36|16246.1|16166.1|10
1729012920000|2024-10-15 17:22:00|16245.18|16165.18|16243.38|16163.38|16246.01|16166.01|16243.38|16163.38|10
1729012930000|2024-10-15 17:22:10|16243.49|16163.49|16243.52|16163.52|16245.79|16165.79|16243.3|16163.3|9
1729012940000|2024-10-15 17:22:20|16243.37|16163.37|16244.75|16164.75|16244.75|16164.75|16242.91|16162.91|9
1729012950000|2024-10-15 17:22:30|16245.9|16165.9|16252.58|16172.58|16252.58|16172.58|16245.9|16165.9|9
1729012960000|2024-10-15 17:22:40|16252.61|16172.61|16257.73|16177.73|16257.73|16177.73|16252.61|16172.61|10
1729012970000|2024-10-15 17:22:50|16257.72|16177.72|16257.98|16177.98|16257.98|16177.98|16257.2|16177.2|9
1729012980000|2024-10-15 17:23:00|16258|16178|16258.28|16178.28|16258.54|16178.54|16256.4|16176.4|10
1729012990000|2024-10-15 17:23:10|16259.77|16179.77|16258.74|16178.74|16259.85|16179.85|16256.65|16176.65|10
1729013000000|2024-10-15 17:23:20|16259.03|16179.03|16259.74|16179.74|16259.81|16179.81|16259.03|16179.03|8
1729013010000|2024-10-15 17:23:30|16260.5|16180.5|16259.41|16179.41|16260.5|16180.5|16257.85|16177.85|9
1729013020000|2024-10-15 17:23:40|16259.22|16179.22|16258.15|16178.15|16259.22|16179.22|16257.89|16177.89|9
1729013030000|2024-10-15 17:23:50|16257.98|16177.98|16255.98|16175.98|16258.61|16178.61|16255.98|16175.98|10
1729013040000|2024-10-15 17:24:00|16255.72|16175.72|16254.2|16174.2|16256.24|16176.24|16253.47|16173.47|9
1729013050000|2024-10-15 17:24:10|16255.12|16175.12|16253.02|16173.02|16255.58|16175.58|16253.02|16173.02|10
1729013060000|2024-10-15 17:24:20|16252.81|16172.81|16253.49|16173.49|16253.49|16173.49|16252.42|16172.42|9
1729013070000|2024-10-15 17:24:30|16253.8|16173.8|16254.14|16174.14|16254.16|16174.16|16253.8|16173.8|8
1729013080000|2024-10-15 17:24:40|16254.91|16174.91|16252.7|16172.7|16254.91|16174.91|16251.37|16171.37|10
1729013090000|2024-10-15 17:24:50|16253.43|16173.43|16253.38|16173.38|16253.43|16173.43|16252.6|16172.6|9
1729013100000|2024-10-15 17:25:00|16253.54|16173.54|16251.31|16171.31|16253.54|16173.54|16251.31|16171.31|8
1729013110000|2024-10-15 17:25:10|16251.28|16171.28|16250.89|16170.89|16251.8|16171.8|16250.53|16170.53|8
1729013120000|2024-10-15 17:25:20|16251.33|16171.33|16252.19|16172.19|16253.56|16173.56|16251.33|16171.33|10
1729013130000|2024-10-15 17:25:30|16252.08|16172.08|16250.88|16170.88|16252.26|16172.26|16250.88|16170.88|10
1729013140000|2024-10-15 17:25:40|16251.12|16171.12|16248.44|16168.44|16251.12|16171.12|16247.84|16167.84|9
1729013150000|2024-10-15 17:25:50|16248.52|16168.52|16248.22|16168.22|16248.82|16168.82|16247.65|16167.65|10
1729013160000|2024-10-15 17:26:00|16248.24|16168.24|16245.73|16165.73|16248.24|16168.24|16245.73|16165.73|7
1729013170000|2024-10-15 17:26:10|16245.72|16165.72|16225.67|16145.67|16245.72|16165.72|16225.67|16145.67|10
1729013180000|2024-10-15 17:26:20|16224.79|16144.79|16220.41|16140.41|16225.88|16145.88|16218.7|16138.7|10
1729013190000|2024-10-15 17:26:30|16220|16140|16227.59|16147.59|16227.59|16147.59|16219.93|16139.93|10
1729013200000|2024-10-15 17:26:40|16228.21|16148.21|16232.13|16152.13|16232.69|16152.69|16228.21|16148.21|10
1729013210000|2024-10-15 17:26:50|16232.35|16152.35|16232.02|16152.02|16233.56|16153.56|16232.02|16152.02|9
1729013220000|2024-10-15 17:27:00|16232.58|16152.58|16233.07|16153.07|16233.07|16153.07|16232.03|16152.03|9
1729013230000|2024-10-15 17:27:10|16232.33|16152.33|16234.99|16154.99|16235.8|16155.8|16232.33|16152.33|9
1729013240000|2024-10-15 17:27:20|16235.65|16155.65|16237.29|16157.29|16237.29|16157.29|16235.39|16155.39|9
1729013250000|2024-10-15 17:27:30|16237.37|16157.37|16242.04|16162.04|16242.04|16162.04|16237.37|16157.37|10
1729013260000|2024-10-15 17:27:40|16241.49|16161.49|16239.95|16159.95|16241.49|16161.49|16239.74|16159.74|10
1729013270000|2024-10-15 17:27:50|16239.93|16159.93|16237.92|16157.92|16240.98|16160.98|16237.92|16157.92|10
1729013280000|2024-10-15 17:28:00|16239.51|16159.51|16235.1|16155.1|16239.51|16159.51|16235.1|16155.1|10
1729013290000|2024-10-15 17:28:10|16234.38|16154.38|16229.76|16149.76|16234.38|16154.38|16229.76|16149.76|10
1729013300000|2024-10-15 17:28:20|16227.78|16147.78|16226.53|16146.53|16227.78|16147.78|16224.31|16144.31|10
1729013310000|2024-10-15 17:28:30|16227.1|16147.1|16229.93|16149.93|16229.96|16149.96|16227.1|16147.1|8
1729013320000|2024-10-15 17:28:40|16229.87|16149.87|16229.51|16149.51|16229.87|16149.87|16229.28|16149.28|10
1729013330000|2024-10-15 17:28:50|16228.64|16148.64|16229.23|16149.23|16229.23|16149.23|16228.34|16148.34|9
1729013340000|2024-10-15 17:29:00|16229.21|16149.21|16227.53|16147.53|16229.75|16149.75|16227.53|16147.53|10
1729013350000|2024-10-15 17:29:10|16229.11|16149.11|16231.86|16151.86|16231.86|16151.86|16228.7|16148.7|9
1729013360000|2024-10-15 17:29:20|16231.89|16151.89|16231.34|16151.34|16232.41|16152.41|16231.25|16151.25|9
1729013370000|2024-10-15 17:29:30|16229.68|16149.68|16226.52|16146.52|16229.68|16149.68|16224.83|16144.83|10
1729013380000|2024-10-15 17:29:40|16226.68|16146.68|16226.32|16146.32|16226.68|16146.68|16225.92|16145.92|9
1729013390000|2024-10-15 17:29:50|16226.45|16146.45|16231|16151|16231.18|16151.18|16226.45|16146.45|10
1729013400000|2024-10-15 17:30:00|16231.04|16151.04|16230.98|16150.98|16231.04|16151.04|16228.59|16148.59|10
1729013410000|2024-10-15 17:30:10|16230.45|16150.45|16229.96|16149.96|16231.23|16151.23|16229.96|16149.96|9
1729013420000|2024-10-15 17:30:20|16229.91|16149.91|16232.76|16152.76|16233.05|16153.05|16229.91|16149.91|9
1729013430000|2024-10-15 17:30:30|16233.9|16153.9|16237.39|16157.39|16237.39|16157.39|16233.9|16153.9|10
1729013440000|2024-10-15 17:30:40|16237.81|16157.81|16239.3|16159.3|16239.53|16159.53|16237.59|16157.59|10
1729013450000|2024-10-15 17:30:50|16239.26|16159.26|16240.67|16160.67|16242.35|16162.35|16239.26|16159.26|10
1729013460000|2024-10-15 17:31:00|16240.65|16160.65|16241.32|16161.32|16241.32|16161.32|16239.1|16159.1|10
1729013470000|2024-10-15 17:31:10|16242.93|16162.93|16242.71|16162.71|16243.25|16163.25|16242.1|16162.1|8
1729013480000|2024-10-15 17:31:20|16243.86|16163.86|16247.22|16167.22|16247.43|16167.43|16243.64|16163.64|10
1729013490000|2024-10-15 17:31:30|16247.18|16167.18|16247.66|16167.66|16250.12|16170.12|16247.18|16167.18|10
1729013500000|2024-10-15 17:31:40|16247.71|16167.71|16246.58|16166.58|16248.05|16168.05|16246.37|16166.37|9
1729013510000|2024-10-15 17:31:50|16245.83|16165.83|16246.93|16166.93|16246.93|16166.93|16245.83|16165.83|10
1729013520000|2024-10-15 17:32:00|16246.95|16166.95|16251.74|16171.74|16251.74|16171.74|16246.94|16166.94|10
1729013530000|2024-10-15 17:32:10|16251.75|16171.75|16253.61|16173.61|16253.61|16173.61|16251.74|16171.74|10
1729013540000|2024-10-15 17:32:20|16253.62|16173.62|16252.93|16172.93|16253.72|16173.72|16252.63|16172.63|9
1729013550000|2024-10-15 17:32:30|16252.68|16172.68|16251.04|16171.04|16253.26|16173.26|16251.04|16171.04|10
1729013560000|2024-10-15 17:32:40|16251.01|16171.01|16250.31|16170.31|16251.57|16171.57|16249.65|16169.65|10
1729013570000|2024-10-15 17:32:50|16250.3|16170.3|16247.58|16167.58|16250.3|16170.3|16247.58|16167.58|10
1729013580000|2024-10-15 17:33:00|16247.19|16167.19|16240.76|16160.76|16247.19|16167.19|16240.76|16160.76|10
1729013590000|2024-10-15 17:33:10|16240.72|16160.72|16226.86|16146.86|16240.72|16160.72|16226.86|16146.86|10
1729013600000|2024-10-15 17:33:20|16226.88|16146.88|16224.75|16144.75|16226.88|16146.88|16222.14|16142.14|10
1729013610000|2024-10-15 17:33:30|16224.35|16144.35|16225.52|16145.52|16225.52|16145.52|16224.34|16144.34|10
1729013620000|2024-10-15 17:33:40|16226.04|16146.04|16230.19|16150.19|16230.19|16150.19|16225.53|16145.53|10
1729013630000|2024-10-15 17:33:50|16230.42|16150.42|16234.12|16154.12|16234.48|16154.48|16230.42|16150.42|9
1729013640000|2024-10-15 17:34:00|16234.83|16154.83|16235.54|16155.54|16235.54|16155.54|16232.05|16152.05|10
1729013650000|2024-10-15 17:34:10|16235.93|16155.93|16229.42|16149.42|16235.93|16155.93|16229.42|16149.42|10
1729013660000|2024-10-15 17:34:20|16227.55|16147.55|16225.45|16145.45|16227.85|16147.85|16225.45|16145.45|9
1729013670000|2024-10-15 17:34:30|16225.17|16145.17|16224.77|16144.77|16225.88|16145.88|16224.77|16144.77|10
1729013680000|2024-10-15 17:34:40|16225|16145|16224.03|16144.03|16225|16145|16223.23|16143.23|10
1729013690000|2024-10-15 17:34:50|16224.02|16144.02|16220.14|16140.14|16224.02|16144.02|16219.83|16139.83|10
1729013700000|2024-10-15 17:35:00|16219.91|16139.91|16219.1|16139.1|16219.91|16139.91|16217.95|16137.95|9
1729013710000|2024-10-15 17:35:10|16219.09|16139.09|16220.63|16140.63|16220.63|16140.63|16219.09|16139.09|10
1729013720000|2024-10-15 17:35:20|16221.35|16141.35|16227.26|16147.26|16227.26|16147.26|16221.35|16141.35|10
1729013730000|2024-10-15 17:35:30|16227.97|16147.97|16228.54|16148.54|16229.24|16149.24|16227.92|16147.92|10
1729013740000|2024-10-15 17:35:40|16228.91|16148.91|16227.61|16147.61|16228.91|16148.91|16226.78|16146.78|10
1729013750000|2024-10-15 17:35:50|16228.5|16148.5|16230.64|16150.64|16230.94|16150.94|16227.89|16147.89|10
1729013760000|2024-10-15 17:36:00|16230.05|16150.05|16235.18|16155.18|16235.18|16155.18|16230.05|16150.05|10
1729013770000|2024-10-15 17:36:10|16235.19|16155.19|16238.39|16158.39|16240.12|16160.12|16235.19|16155.19|10
1729013780000|2024-10-15 17:36:20|16238.37|16158.37|16241.54|16161.54|16241.54|16161.54|16238.37|16158.37|9
1729013790000|2024-10-15 17:36:30|16241.78|16161.78|16242.22|16162.22|16243.19|16163.19|16241.78|16161.78|10
1729013800000|2024-10-15 17:36:40|16242.24|16162.24|16242.7|16162.7|16245.35|16165.35|16241.99|16161.99|10
1729013810000|2024-10-15 17:36:50|16243.54|16163.54|16240.38|16160.38|16243.54|16163.54|16240.19|16160.19|7
1729013820000|2024-10-15 17:37:00|16239.57|16159.57|16235.72|16155.72|16239.57|16159.57|16235.72|16155.72|10
1729013830000|2024-10-15 17:37:10|16235.47|16155.47|16233.12|16153.12|16235.47|16155.47|16233.12|16153.12|10
1729013840000|2024-10-15 17:37:20|16233.07|16153.07|16230.94|16150.94|16233.48|16153.48|16230.59|16150.59|10
1729013850000|2024-10-15 17:37:30|16230.9|16150.9|16232.75|16152.75|16232.92|16152.92|16230.88|16150.88|10
1729013860000|2024-10-15 17:37:40|16232.26|16152.26|16232.37|16152.37|16234.49|16154.49|16231.51|16151.51|9
1729013870000|2024-10-15 17:37:50|16232.64|16152.64|16229.56|16149.56|16232.67|16152.67|16229.56|16149.56|9
1729013880000|2024-10-15 17:38:00|16228.79|16148.79|16226.35|16146.35|16229.09|16149.09|16222.7|16142.7|10
1729013890000|2024-10-15 17:38:10|16229.05|16149.05|16231.81|16151.81|16231.81|16151.81|16229.04|16149.04|10
1729013900000|2024-10-15 17:38:20|16231.84|16151.84|16233.88|16153.88|16234.01|16154.01|16231.17|16151.17|10
1729013910000|2024-10-15 17:38:30|16233.78|16153.78|16235.9|16155.9|16236.8|16156.8|16233.78|16153.78|10
1729013920000|2024-10-15 17:38:40|16236.08|16156.08|16241.9|16161.9|16243.34|16163.34|16235.8|16155.8|10
1729013930000|2024-10-15 17:38:50|16242.24|16162.24|16245.35|16165.35|16245.35|16165.35|16242.24|16162.24|7
1729013940000|2024-10-15 17:39:00|16245.37|16165.37|16246.92|16166.92|16247.68|16167.68|16244.51|16164.51|10
1729013950000|2024-10-15 17:39:10|16246.01|16166.01|16246.33|16166.33|16247.23|16167.23|16245.44|16165.44|10
1729013960000|2024-10-15 17:39:20|16246.43|16166.43|16251.02|16171.02|16251.02|16171.02|16246.43|16166.43|10
1729013970000|2024-10-15 17:39:30|16252|16172|16252.65|16172.65|16252.65|16172.65|16252|16172|9
1729013980000|2024-10-15 17:39:40|16252.73|16172.73|16258.34|16178.34|16258.34|16178.34|16252.73|16172.73|10
1729013990000|2024-10-15 17:39:50|16258.37|16178.37|16259|16179|16259.5|16179.5|16256.99|16176.99|10
1729014000000|2024-10-15 17:40:00|16259.01|16179.01|16261.41|16181.41|16261.41|16181.41|16259.01|16179.01|8
1729014010000|2024-10-15 17:40:10|16261.68|16181.68|16260.74|16180.74|16261.72|16181.72|16260.46|16180.46|10
1729014020000|2024-10-15 17:40:20|16262.65|16182.65|16263.93|16183.93|16264.46|16184.46|16262.65|16182.65|10
1729014030000|2024-10-15 17:40:30|16264.87|16184.87|16265.14|16185.14|16265.28|16185.28|16263.58|16183.58|10
1729014040000|2024-10-15 17:40:40|16266.25|16186.25|16276.64|16196.64|16276.84|16196.84|16266.25|16186.25|10
1729014050000|2024-10-15 17:40:50|16276.81|16196.81|16280.18|16200.18|16280.18|16200.18|16276.35|16196.35|10
1729014060000|2024-10-15 17:41:00|16282.33|16202.33|16286.89|16206.89|16286.89|16206.89|16282.33|16202.33|10
1729014070000|2024-10-15 17:41:10|16287.31|16207.31|16285.93|16205.93|16287.46|16207.46|16285.93|16205.93|10
1729014080000|2024-10-15 17:41:20|16289.94|16209.94|16295.05|16215.05|16295.05|16215.05|16289.94|16209.94|10
1729014090000|2024-10-15 17:41:30|16294.85|16214.85|16294.24|16214.24|16294.89|16214.89|16293.18|16213.18|10
1729014100000|2024-10-15 17:41:40|16294.04|16214.04|16294.39|16214.39|16295.55|16215.55|16294.04|16214.04|10
1729014110000|2024-10-15 17:41:50|16294.83|16214.83|16297.93|16217.93|16298.36|16218.36|16294.83|16214.83|9
1729014120000|2024-10-15 17:42:00|16298.72|16218.72|16301.44|16221.44|16301.56|16221.56|16298.56|16218.56|10
1729014130000|2024-10-15 17:42:10|16301.2|16221.2|16300.11|16220.11|16302.48|16222.48|16300.11|16220.11|10
1729014140000|2024-10-15 17:42:20|16299.96|16219.96|16301.25|16221.25|16301.25|16221.25|16299.96|16219.96|10
1729014150000|2024-10-15 17:42:30|16302.38|16222.38|16304.5|16224.5|16305.13|16225.13|16302.31|16222.31|10
1729014160000|2024-10-15 17:42:40|16305.76|16225.76|16307.43|16227.43|16307.43|16227.43|16305.06|16225.06|9
1729014170000|2024-10-15 17:42:50|16306.66|16226.66|16309.52|16229.52|16310|16230|16306.66|16226.66|10
1729014180000|2024-10-15 17:43:00|16310.15|16230.15|16314.59|16234.59|16314.59|16234.59|16310.15|16230.15|7
1729014190000|2024-10-15 17:43:10|16313.68|16233.68|16313.74|16233.74|16313.92|16233.92|16312.62|16232.62|9
1729014200000|2024-10-15 17:43:20|16314.27|16234.27|16315.15|16235.15|16317.07|16237.07|16314.21|16234.21|10
1729014210000|2024-10-15 17:43:30|16315.88|16235.88|16318.36|16238.36|16318.93|16238.93|16315.59|16235.59|10
1729014220000|2024-10-15 17:43:40|16318.73|16238.73|16320.74|16240.74|16320.89|16240.89|16318.73|16238.73|9
1729014230000|2024-10-15 17:43:50|16320.75|16240.75|16321.17|16241.17|16323.86|16243.86|16320.75|16240.75|10
1729014240000|2024-10-15 17:44:00|16321.16|16241.16|16320.46|16240.46|16321.19|16241.19|16320.44|16240.44|7
1729014250000|2024-10-15 17:44:10|16320.15|16240.15|16315.69|16235.69|16320.15|16240.15|16315.69|16235.69|10
1729014260000|2024-10-15 17:44:20|16315.53|16235.53|16314.81|16234.81|16315.53|16235.53|16314.04|16234.04|10
1729014270000|2024-10-15 17:44:30|16314.88|16234.88|16309.76|16229.76|16314.88|16234.88|16309.76|16229.76|10
1729014280000|2024-10-15 17:44:40|16311|16231|16309.08|16229.08|16311|16231|16309.08|16229.08|10
1729014290000|2024-10-15 17:44:50|16309.07|16229.07|16310.25|16230.25|16310.25|16230.25|16308.32|16228.32|9
1729014300000|2024-10-15 17:45:00|16310.8|16230.8|16309.3|16229.3|16311.38|16231.38|16306.26|16226.26|10
1729014310000|2024-10-15 17:45:10|16309.33|16229.33|16305.62|16225.62|16309.33|16229.33|16305.62|16225.62|9
1729014320000|2024-10-15 17:45:20|16305.88|16225.88|16305.38|16225.38|16306.06|16226.06|16305.16|16225.16|10
1729014330000|2024-10-15 17:45:30|16305.2|16225.2|16306.13|16226.13|16306.87|16226.87|16305.15|16225.15|9
1729014340000|2024-10-15 17:45:40|16305.25|16225.25|16306.32|16226.32|16306.77|16226.77|16305.25|16225.25|8
1729014350000|2024-10-15 17:45:50|16305.62|16225.62|16307.04|16227.04|16307.04|16227.04|16305.62|16225.62|10
1729014360000|2024-10-15 17:46:00|16308.23|16228.23|16309.29|16229.29|16309.36|16229.36|16306.21|16226.21|10
1729014370000|2024-10-15 17:46:10|16308.65|16228.65|16309.5|16229.5|16309.96|16229.96|16306.9|16226.9|10
1729014380000|2024-10-15 17:46:20|16309.51|16229.51|16304.29|16224.29|16309.51|16229.51|16304.29|16224.29|10
1729014390000|2024-10-15 17:46:30|16304.11|16224.11|16304.4|16224.4|16305.52|16225.52|16304.11|16224.11|9
1729014400000|2024-10-15 17:46:40|16304.41|16224.41|16298.38|16218.38|16304.41|16224.41|16298.38|16218.38|10
1729014410000|2024-10-15 17:46:50|16298.19|16218.19|16299.96|16219.96|16300.54|16220.54|16297.84|16217.84|10
1729014420000|2024-10-15 17:47:00|16299.76|16219.76|16301.43|16221.43|16301.52|16221.52|16299.75|16219.75|10
1729014430000|2024-10-15 17:47:10|16300.8|16220.8|16297.77|16217.77|16301.98|16221.98|16297.77|16217.77|10
1729014440000|2024-10-15 17:47:20|16297.45|16217.45|16294.89|16214.89|16297.45|16217.45|16293.89|16213.89|10
1729014450000|2024-10-15 17:47:30|16295.96|16215.96|16298.25|16218.25|16298.55|16218.55|16295.96|16215.96|10
1729014460000|2024-10-15 17:47:40|16298.27|16218.27|16298.55|16218.55|16299.98|16219.98|16298.27|16218.27|10
1729014470000|2024-10-15 17:47:50|16298.79|16218.79|16301.2|16221.2|16301.59|16221.59|16298.79|16218.79|9
1729014480000|2024-10-15 17:48:00|16301.25|16221.25|16301.09|16221.09|16302.02|16222.02|16300.27|16220.27|10
1729014490000|2024-10-15 17:48:10|16302.05|16222.05|16306|16226|16306|16226|16301.42|16221.42|10
1729014500000|2024-10-15 17:48:20|16308.59|16228.59|16304.7|16224.7|16308.64|16228.64|16304.7|16224.7|10
1729014510000|2024-10-15 17:48:30|16303.86|16223.86|16305.29|16225.29|16305.64|16225.64|16302.45|16222.45|10
1729014520000|2024-10-15 17:48:40|16306.62|16226.62|16302.87|16222.87|16306.66|16226.66|16302.87|16222.87|10
1729014530000|2024-10-15 17:48:50|16302.74|16222.74|16300.35|16220.35|16302.74|16222.74|16299.54|16219.54|10
1729014540000|2024-10-15 17:49:00|16300|16220|16300.58|16220.58|16300.92|16220.92|16298.59|16218.59|10
1729014550000|2024-10-15 17:49:10|16301.58|16221.58|16301.59|16221.59|16301.91|16221.91|16300.53|16220.53|10
1729014560000|2024-10-15 17:49:20|16301.49|16221.49|16301.88|16221.88|16302.44|16222.44|16301.49|16221.49|10
1729014570000|2024-10-15 17:49:30|16301.41|16221.41|16301.26|16221.26|16301.82|16221.82|16300.97|16220.97|8
1729014580000|2024-10-15 17:49:40|16300.69|16220.69|16303.77|16223.77|16303.86|16223.86|16299.57|16219.57|9
1729014590000|2024-10-15 17:49:50|16303.67|16223.67|16312.65|16232.65|16312.65|16232.65|16303.67|16223.67|10
1729014600000|2024-10-15 17:50:00|16312.87|16232.87|16315.91|16235.91|16315.91|16235.91|16311.52|16231.52|8
1729014610000|2024-10-15 17:50:10|16318.93|16238.93|16321.06|16241.06|16321.06|16241.06|16318.86|16238.86|10
1729014620000|2024-10-15 17:50:20|16321.04|16241.04|16315.56|16235.56|16321.04|16241.04|16315.56|16235.56|10
1729014630000|2024-10-15 17:50:30|16315.28|16235.28|16312.56|16232.56|16315.57|16235.57|16312.35|16232.35|10
1729014640000|2024-10-15 17:50:40|16312.46|16232.46|16310.61|16230.61|16312.46|16232.46|16310.61|16230.61|9
1729014650000|2024-10-15 17:50:50|16310.79|16230.79|16311.86|16231.86|16311.86|16231.86|16310.79|16230.79|8
1729014660000|2024-10-15 17:51:00|16312.02|16232.02|16314.26|16234.26|16314.34|16234.34|16311.99|16231.99|10
1729014670000|2024-10-15 17:51:10|16313.46|16233.46|16314.12|16234.12|16316.02|16236.02|16313.46|16233.46|8
1729014680000|2024-10-15 17:51:20|16313.69|16233.69|16308.63|16228.63|16313.69|16233.69|16308.61|16228.61|10
1729014690000|2024-10-15 17:51:30|16309.94|16229.94|16308.72|16228.72|16309.94|16229.94|16307.3|16227.3|9
1729014700000|2024-10-15 17:51:40|16308.78|16228.78|16310.89|16230.89|16310.89|16230.89|16308.78|16228.78|8
1729014710000|2024-10-15 17:51:50|16310.92|16230.92|16307.52|16227.52|16310.92|16230.92|16307.52|16227.52|10
1729014720000|2024-10-15 17:52:00|16306.74|16226.74|16302.52|16222.52|16306.74|16226.74|16302.52|16222.52|10
1729014730000|2024-10-15 17:52:10|16301.51|16221.51|16300.31|16220.31|16301.51|16221.51|16299.9|16219.9|9
1729014740000|2024-10-15 17:52:20|16300.28|16220.28|16300.72|16220.72|16300.72|16220.72|16298.08|16218.08|10
1729014750000|2024-10-15 17:52:30|16300.65|16220.65|16306.03|16226.03|16306.03|16226.03|16300.65|16220.65|10
1729014760000|2024-10-15 17:52:40|16304.63|16224.63|16305.92|16225.92|16306.38|16226.38|16304.59|16224.59|8
1729014770000|2024-10-15 17:52:50|16306.36|16226.36|16308.43|16228.43|16309.42|16229.42|16306.36|16226.36|9
1729014780000|2024-10-15 17:53:00|16308.89|16228.89|16319.41|16239.41|16319.41|16239.41|16308.89|16228.89|10
1729014790000|2024-10-15 17:53:10|16318.96|16238.96|16314.74|16234.74|16319.89|16239.89|16314.74|16234.74|9
1729014800000|2024-10-15 17:53:20|16314.11|16234.11|16313.06|16233.06|16314.12|16234.12|16311.56|16231.56|10
1729014810000|2024-10-15 17:53:30|16312.44|16232.44|16308.65|16228.65|16313|16233|16308.65|16228.65|10
1729014820000|2024-10-15 17:53:40|16308.21|16228.21|16306.09|16226.09|16308.21|16228.21|16305.37|16225.37|9
1729014830000|2024-10-15 17:53:50|16306.14|16226.14|16306.6|16226.6|16307.57|16227.57|16306.14|16226.14|9
1729014840000|2024-10-15 17:54:00|16306.77|16226.77|16308.92|16228.92|16310.14|16230.14|16306.68|16226.68|10
1729014850000|2024-10-15 17:54:10|16309.11|16229.11|16310.09|16230.09|16310.09|16230.09|16308.29|16228.29|9
1729014860000|2024-10-15 17:54:20|16311.19|16231.19|16311.3|16231.3|16311.76|16231.76|16310.9|16230.9|10
1729014870000|2024-10-15 17:54:30|16311.17|16231.17|16311.91|16231.91|16311.91|16231.91|16311.17|16231.17|8
1729014880000|2024-10-15 17:54:40|16311.56|16231.56|16310.62|16230.62|16311.56|16231.56|16310.61|16230.61|7
1729014890000|2024-10-15 17:54:50|16310.33|16230.33|16310.45|16230.45|16313|16233|16310.33|16230.33|10
1729014900000|2024-10-15 17:55:00|16310.93|16230.93|16310.92|16230.92|16310.93|16230.93|16308.78|16228.78|9
1729014910000|2024-10-15 17:55:10|16310.61|16230.61|16310.97|16230.97|16311.74|16231.74|16310.58|16230.58|10
1729014920000|2024-10-15 17:55:20|16310.15|16230.15|16310.71|16230.71|16310.71|16230.71|16307.85|16227.85|10
1729014930000|2024-10-15 17:55:30|16310.7|16230.7|16311.6|16231.6|16313.81|16233.81|16310.7|16230.7|10
1729014940000|2024-10-15 17:55:40|16311.26|16231.26|16309.89|16229.89|16311.31|16231.31|16309.89|16229.89|8
1729014950000|2024-10-15 17:55:50|16307.95|16227.95|16306.52|16226.52|16308.17|16228.17|16306.52|16226.52|9
1729014960000|2024-10-15 17:56:00|16304.87|16224.87|16300.08|16220.08|16304.87|16224.87|16299.45|16219.45|10
1729014970000|2024-10-15 17:56:10|16300.68|16220.68|16298.96|16218.96|16300.82|16220.82|16298.63|16218.63|10
1729014980000|2024-10-15 17:56:20|16299.1|16219.1|16290.39|16210.39|16299.1|16219.1|16290.39|16210.39|10
1729014990000|2024-10-15 17:56:30|16290.37|16210.37|16286.47|16206.47|16290.37|16210.37|16285.9|16205.9|10
1729015000000|2024-10-15 17:56:40|16287.71|16207.71|16286.04|16206.04|16287.71|16207.71|16285.72|16205.72|9
1729015010000|2024-10-15 17:56:50|16285.9|16205.9|16281.77|16201.77|16285.9|16205.9|16281.28|16201.28|9
1729015020000|2024-10-15 17:57:00|16280.5|16200.5|16279.21|16199.21|16280.97|16200.97|16278.67|16198.67|10
1729015030000|2024-10-15 17:57:10|16278.24|16198.24|16276.85|16196.85|16278.24|16198.24|16276.44|16196.44|10
1729015040000|2024-10-15 17:57:20|16276.87|16196.87|16274.09|16194.09|16276.87|16196.87|16274.09|16194.09|10
1729015050000|2024-10-15 17:57:30|16273.93|16193.93|16269.18|16189.18|16274.6|16194.6|16269.18|16189.18|10
1729015060000|2024-10-15 17:57:40|16268.76|16188.76|16271.51|16191.51|16271.51|16191.51|16268.74|16188.74|10
1729015070000|2024-10-15 17:57:50|16272.32|16192.32|16273.22|16193.22|16273.44|16193.44|16271.84|16191.84|10
1729015080000|2024-10-15 17:58:00|16273.9|16193.9|16273.73|16193.73|16274.75|16194.75|16273.38|16193.38|10
1729015090000|2024-10-15 17:58:10|16273.88|16193.88|16271.16|16191.16|16274.51|16194.51|16270.92|16190.92|9
1729015100000|2024-10-15 17:58:20|16272.08|16192.08|16281.34|16201.34|16281.34|16201.34|16272.08|16192.08|10
1729015110000|2024-10-15 17:58:30|16281.94|16201.94|16285.03|16205.03|16285.03|16205.03|16281.94|16201.94|10
1729015120000|2024-10-15 17:58:40|16285.13|16205.13|16282.98|16202.98|16285.2|16205.2|16282.98|16202.98|9
1729015130000|2024-10-15 17:58:50|16283.15|16203.15|16280.8|16200.8|16283.2|16203.2|16280.8|16200.8|10
1729015140000|2024-10-15 17:59:00|16281.14|16201.14|16281.97|16201.97|16281.97|16201.97|16281.1|16201.1|10
1729015150000|2024-10-15 17:59:10|16282.46|16202.46|16284.64|16204.64|16284.64|16204.64|16281.6|16201.6|9
1729015160000|2024-10-15 17:59:20|16284.21|16204.21|16283.65|16203.65|16284.74|16204.74|16283.65|16203.65|9
1729015170000|2024-10-15 17:59:30|16283.57|16203.57|16283.88|16203.88|16284.37|16204.37|16283.27|16203.27|10
1729015180000|2024-10-15 17:59:40|16283.31|16203.31|16282.28|16202.28|16283.31|16203.31|16282|16202|6
1729015190000|2024-10-15 17:59:50|16280.53|16200.53|16275.99|16195.99|16280.7|16200.7|16275.99|16195.99|10
1729015200000|2024-10-15 18:00:00|16275.9|16195.9|16275.37|16195.37|16276.21|16196.21|16273.14|16193.14|9
1729015210000|2024-10-15 18:00:10|16275.43|16195.43|16271.14|16191.14|16275.43|16195.43|16269.71|16189.71|10
1729015220000|2024-10-15 18:00:20|16269.91|16189.91|16264.79|16184.79|16269.93|16189.93|16263.88|16183.88|10
1729015230000|2024-10-15 18:00:30|16266.64|16186.64|16263.25|16183.25|16266.64|16186.64|16263.25|16183.25|10
1729015240000|2024-10-15 18:00:40|16264.1|16184.1|16264.82|16184.82|16264.82|16184.82|16264.01|16184.01|10
1729015250000|2024-10-15 18:00:50|16264.84|16184.84|16275.54|16195.54|16275.54|16195.54|16264.84|16184.84|10
1729015260000|2024-10-15 18:01:00|16275.67|16195.67|16277.93|16197.93|16277.93|16197.93|16274.94|16194.94|10
1729015270000|2024-10-15 18:01:10|16277.25|16197.25|16278.97|16198.97|16278.97|16198.97|16276.81|16196.81|10
1729015280000|2024-10-15 18:01:20|16279.05|16199.05|16278.69|16198.69|16279.41|16199.41|16278.68|16198.68|9
1729015290000|2024-10-15 18:01:30|16278.41|16198.41|16277.9|16197.9|16278.41|16198.41|16277.09|16197.09|10
1729015300000|2024-10-15 18:01:40|16277.48|16197.48|16276.54|16196.54|16277.62|16197.62|16275.71|16195.71|10
1729015310000|2024-10-15 18:01:50|16276.32|16196.32|16276.21|16196.21|16280.26|16200.26|16276.21|16196.21|9
1729015320000|2024-10-15 18:02:00|16274.3|16194.3|16275.65|16195.65|16275.65|16195.65|16272.48|16192.48|10
1729015330000|2024-10-15 18:02:10|16277.15|16197.15|16282.87|16202.87|16282.87|16202.87|16277.11|16197.11|10
1729015340000|2024-10-15 18:02:20|16283.06|16203.06|16289.81|16209.81|16290.18|16210.18|16283.06|16203.06|10
1729015350000|2024-10-15 18:02:30|16290.2|16210.2|16292.93|16212.93|16292.93|16212.93|16290.2|16210.2|10
1729015360000|2024-10-15 18:02:40|16292.34|16212.34|16299.1|16219.1|16299.1|16219.1|16291.94|16211.94|9
1729015370000|2024-10-15 18:02:50|16299.11|16219.11|16301.29|16221.29|16302.35|16222.35|16299.11|16219.11|10
1729015380000|2024-10-15 18:03:00|16301.69|16221.69|16308.36|16228.36|16308.36|16228.36|16301.69|16221.69|10
1729015390000|2024-10-15 18:03:10|16308.41|16228.41|16309.73|16229.73|16309.73|16229.73|16307.8|16227.8|10
1729015400000|2024-10-15 18:03:20|16309.94|16229.94|16311.73|16231.73|16311.75|16231.75|16309.17|16229.17|10
1729015410000|2024-10-15 18:03:30|16311.64|16231.64|16314.77|16234.77|16315.14|16235.14|16311.64|16231.64|9
1729015420000|2024-10-15 18:03:40|16314.79|16234.79|16314.54|16234.54|16314.96|16234.96|16314.01|16234.01|10
1729015430000|2024-10-15 18:03:50|16315.55|16235.55|16318.89|16238.89|16318.89|16238.89|16315.55|16235.55|9
1729015440000|2024-10-15 18:04:00|16318.69|16238.69|16324|16244|16324.73|16244.73|16318.69|16238.69|10
1729015450000|2024-10-15 18:04:10|16324.18|16244.18|16324.73|16244.73|16324.73|16244.73|16323.23|16243.23|9
1729015460000|2024-10-15 18:04:20|16325.18|16245.18|16328.81|16248.81|16328.81|16248.81|16325.18|16245.18|10
1729015470000|2024-10-15 18:04:30|16332.01|16252.01|16335.24|16255.24|16335.24|16255.24|16330.79|16250.79|10
1729015480000|2024-10-15 18:04:40|16336.49|16256.49|16335.77|16255.77|16337.01|16257.01|16335.76|16255.76|10
1729015490000|2024-10-15 18:04:50|16335.67|16255.67|16334.17|16254.17|16335.67|16255.67|16333.98|16253.98|10
1729015500000|2024-10-15 18:05:00|16334.33|16254.33|16335.63|16255.63|16336.95|16256.95|16334.33|16254.33|10
1729015510000|2024-10-15 18:05:10|16335.28|16255.28|16336.86|16256.86|16337|16257|16335.28|16255.28|10
1729015520000|2024-10-15 18:05:20|16336.9|16256.9|16338.02|16258.02|16338.18|16258.18|16336.9|16256.9|8
1729015530000|2024-10-15 18:05:30|16337.96|16257.96|16337.75|16257.75|16339.2|16259.2|16337.26|16257.26|10
1729015540000|2024-10-15 18:05:40|16338.47|16258.47|16335.48|16255.48|16338.47|16258.47|16334.98|16254.98|10
1729015550000|2024-10-15 18:05:50|16335.78|16255.78|16334.93|16254.93|16336.39|16256.39|16334.08|16254.08|10
1729015560000|2024-10-15 18:06:00|16334.59|16254.59|16336.54|16256.54|16336.78|16256.78|16333.62|16253.62|10
1729015570000|2024-10-15 18:06:10|16337.81|16257.81|16338.4|16258.4|16338.88|16258.88|16337.81|16257.81|10
1729015580000|2024-10-15 18:06:20|16338.47|16258.47|16340.47|16260.47|16340.47|16260.47|16338.47|16258.47|10
1729015590000|2024-10-15 18:06:30|16340.28|16260.28|16339.59|16259.59|16340.28|16260.28|16338.05|16258.05|10
1729015600000|2024-10-15 18:06:40|16339.55|16259.55|16339.91|16259.91|16340.36|16260.36|16339.55|16259.55|8
1729015610000|2024-10-15 18:06:50|16339.96|16259.96|16339.68|16259.68|16340.67|16260.67|16339.38|16259.38|8
1729015620000|2024-10-15 18:07:00|16339.61|16259.61|16339.76|16259.76|16340.55|16260.55|16339.52|16259.52|10
1729015630000|2024-10-15 18:07:10|16341.01|16261.01|16339.35|16259.35|16341.01|16261.01|16338.18|16258.18|10
1729015640000|2024-10-15 18:07:20|16339.42|16259.42|16339.51|16259.51|16339.87|16259.87|16338.83|16258.83|9
1729015650000|2024-10-15 18:07:30|16339.57|16259.57|16339.06|16259.06|16339.59|16259.59|16338.93|16258.93|9
1729015660000|2024-10-15 18:07:40|16338.99|16258.99|16340.08|16260.08|16340.08|16260.08|16338.02|16258.02|8
1729015670000|2024-10-15 18:07:50|16339.81|16259.81|16342.43|16262.43|16342.43|16262.43|16339.81|16259.81|8
1729015680000|2024-10-15 18:08:00|16341.65|16261.65|16345.39|16265.39|16346.12|16266.12|16341.6|16261.6|8
1729015690000|2024-10-15 18:08:10|16345.27|16265.27|16349.12|16269.12|16349.12|16269.12|16345.27|16265.27|10
1729015700000|2024-10-15 18:08:20|16349.42|16269.42|16346.12|16266.12|16349.42|16269.42|16346.12|16266.12|9
1729015710000|2024-10-15 18:08:30|16345.45|16265.45|16341.66|16261.66|16345.45|16265.45|16339.9|16259.9|10
1729015720000|2024-10-15 18:08:40|16341.05|16261.05|16337.3|16257.3|16341.05|16261.05|16337.3|16257.3|10
1729015730000|2024-10-15 18:08:50|16337.12|16257.12|16328.08|16248.08|16337.12|16257.12|16328.08|16248.08|10
1729015740000|2024-10-15 18:09:00|16327.04|16247.04|16323.21|16243.21|16327.04|16247.04|16323.21|16243.21|10
1729015750000|2024-10-15 18:09:10|16323.02|16243.02|16316.04|16236.04|16323.06|16243.06|16315.27|16235.27|10
1729015760000|2024-10-15 18:09:20|16315.93|16235.93|16315.04|16235.04|16316.18|16236.18|16314.18|16234.18|9
1729015770000|2024-10-15 18:09:30|16314.86|16234.86|16314.06|16234.06|16314.86|16234.86|16313.77|16233.77|10
1729015780000|2024-10-15 18:09:40|16314.04|16234.04|16315.19|16235.19|16315.82|16235.82|16314.04|16234.04|8
1729015790000|2024-10-15 18:09:50|16315.88|16235.88|16316.05|16236.05|16316.16|16236.16|16315.74|16235.74|10
1729015800000|2024-10-15 18:10:00|16315.86|16235.86|16314.92|16234.92|16316.6|16236.6|16314.5|16234.5|9
1729015810000|2024-10-15 18:10:10|16314.63|16234.63|16314.74|16234.74|16314.74|16234.74|16312.95|16232.95|8
1729015820000|2024-10-15 18:10:20|16315.3|16235.3|16318.39|16238.39|16318.39|16238.39|16315.3|16235.3|10
1729015830000|2024-10-15 18:10:30|16317.77|16237.77|16319.26|16239.26|16319.71|16239.71|16317.04|16237.04|10
1729015840000|2024-10-15 18:10:40|16319.25|16239.25|16318.43|16238.43|16319.25|16239.25|16318.31|16238.31|7
1729015850000|2024-10-15 18:10:50|16316.76|16236.76|16314.83|16234.83|16316.87|16236.87|16314.83|16234.83|9
1729015860000|2024-10-15 18:11:00|16314.82|16234.82|16320.24|16240.24|16320.24|16240.24|16314.82|16234.82|10
1729015870000|2024-10-15 18:11:10|16320.4|16240.4|16320.78|16240.78|16321.59|16241.59|16320.15|16240.15|10
1729015880000|2024-10-15 18:11:20|16320.34|16240.34|16321.82|16241.82|16321.82|16241.82|16320|16240|10
1729015890000|2024-10-15 18:11:30|16321.67|16241.67|16320.83|16240.83|16321.71|16241.71|16320.83|16240.83|8
1729015900000|2024-10-15 18:11:40|16320.82|16240.82|16317.98|16237.98|16321.55|16241.55|16317.98|16237.98|10
1729015910000|2024-10-15 18:11:50|16317.43|16237.43|16315.22|16235.22|16318.06|16238.06|16315.15|16235.15|10
1729015920000|2024-10-15 18:12:00|16315.2|16235.2|16319.41|16239.41|16319.41|16239.41|16314.49|16234.49|9
1729015930000|2024-10-15 18:12:10|16320.97|16240.97|16323.86|16243.86|16323.96|16243.96|16320.97|16240.97|9
1729015940000|2024-10-15 18:12:20|16324.75|16244.75|16319.13|16239.13|16324.75|16244.75|16319.13|16239.13|10
1729015950000|2024-10-15 18:12:30|16318.79|16238.79|16316.71|16236.71|16318.79|16238.79|16315.77|16235.77|9
1729015960000|2024-10-15 18:12:40|16314.56|16234.56|16314.83|16234.83|16316.45|16236.45|16314.56|16234.56|8
1729015970000|2024-10-15 18:12:50|16314.76|16234.76|16314.95|16234.95|16314.95|16234.95|16314.34|16234.34|9
1729015980000|2024-10-15 18:13:00|16314.93|16234.93|16325.12|16245.12|16325.25|16245.25|16314.93|16234.93|10
1729015990000|2024-10-15 18:13:10|16326.35|16246.35|16324.97|16244.97|16326.35|16246.35|16324.07|16244.07|10
1729016000000|2024-10-15 18:13:20|16324.1|16244.1|16320.81|16240.81|16324.1|16244.1|16320.81|16240.81|10
1729016010000|2024-10-15 18:13:30|16321.2|16241.2|16319.76|16239.76|16321.92|16241.92|16319.67|16239.67|10
1729016020000|2024-10-15 18:13:40|16320.49|16240.49|16324.2|16244.2|16324.2|16244.2|16320.49|16240.49|10
1729016030000|2024-10-15 18:13:50|16323.96|16243.96|16324.72|16244.72|16325.62|16245.62|16323.51|16243.51|10
1729016040000|2024-10-15 18:14:00|16325.19|16245.19|16324.06|16244.06|16325.19|16245.19|16323.68|16243.68|8
1729016050000|2024-10-15 18:14:10|16323.49|16243.49|16328.48|16248.48|16328.82|16248.82|16323.49|16243.49|9
1729016060000|2024-10-15 18:14:20|16327.6|16247.6|16330.28|16250.28|16330.29|16250.29|16327.6|16247.6|9
1729016070000|2024-10-15 18:14:30|16330.27|16250.27|16330.28|16250.28|16330.74|16250.74|16330.27|16250.27|9
1729016080000|2024-10-15 18:14:40|16330.25|16250.25|16335.66|16255.66|16335.66|16255.66|16330.25|16250.25|9
1729016090000|2024-10-15 18:14:50|16335.7|16255.7|16338.39|16258.39|16338.39|16258.39|16335.7|16255.7|9
1729016100000|2024-10-15 18:15:00|16340.76|16260.76|16338.44|16258.44|16340.76|16260.76|16338.44|16258.44|9
1729016110000|2024-10-15 18:15:10|16337.07|16257.07|16337.43|16257.43|16339.97|16259.97|16337.02|16257.02|10
1729016120000|2024-10-15 18:15:20|16337.19|16257.19|16337.54|16257.54|16339.39|16259.39|16337.19|16257.19|9
1729016130000|2024-10-15 18:15:30|16337.55|16257.55|16338.29|16258.29|16338.29|16258.29|16336.15|16256.15|10
1729016140000|2024-10-15 18:15:40|16338.24|16258.24|16339.47|16259.47|16339.87|16259.87|16338.24|16258.24|10
1729016150000|2024-10-15 18:15:50|16339.93|16259.93|16340.09|16260.09|16340.35|16260.35|16339.86|16259.86|8
1729016160000|2024-10-15 18:16:00|16338.89|16258.89|16343.59|16263.59|16344.45|16264.45|16338.89|16258.89|10
1729016170000|2024-10-15 18:16:10|16343.76|16263.76|16349.06|16269.06|16349.12|16269.12|16343.76|16263.76|8
1729016180000|2024-10-15 18:16:20|16348.99|16268.99|16349.83|16269.83|16351.59|16271.59|16348.88|16268.88|10
1729016190000|2024-10-15 18:16:30|16349.84|16269.84|16356.01|16276.01|16356.01|16276.01|16349.84|16269.84|10
1729016200000|2024-10-15 18:16:40|16358.48|16278.48|16376.89|16296.89|16376.89|16296.89|16358.22|16278.22|10
1729016210000|2024-10-15 18:16:50|16379.58|16299.58|16376.85|16296.85|16379.58|16299.58|16376.85|16296.85|10
1729016220000|2024-10-15 18:17:00|16376.94|16296.94|16377.04|16297.04|16378.03|16298.03|16375.94|16295.94|10
1729016230000|2024-10-15 18:17:10|16378.69|16298.69|16384.76|16304.76|16386.25|16306.25|16378.69|16298.69|10
1729016240000|2024-10-15 18:17:20|16385.75|16305.75|16385.56|16305.56|16386.64|16306.64|16383.64|16303.64|10
1729016250000|2024-10-15 18:17:30|16385.02|16305.02|16381.08|16301.08|16385.02|16305.02|16380.81|16300.81|10
1729016260000|2024-10-15 18:17:40|16381.03|16301.03|16376.2|16296.2|16381.03|16301.03|16376.2|16296.2|10
1729016270000|2024-10-15 18:17:50|16376.72|16296.72|16377.51|16297.51|16377.51|16297.51|16375.7|16295.7|10
1729016280000|2024-10-15 18:18:00|16374.3|16294.3|16368.29|16288.29|16374.3|16294.3|16366.54|16286.54|10
1729016290000|2024-10-15 18:18:10|16368.72|16288.72|16375.59|16295.59|16376.21|16296.21|16368.72|16288.72|10
1729016300000|2024-10-15 18:18:20|16375.86|16295.86|16380.85|16300.85|16380.85|16300.85|16375.11|16295.11|10
1729016310000|2024-10-15 18:18:30|16380.77|16300.77|16383.55|16303.55|16384.2|16304.2|16380.77|16300.77|10
1729016320000|2024-10-15 18:18:40|16382.96|16302.96|16389.97|16309.97|16389.97|16309.97|16382.96|16302.96|10
1729016330000|2024-10-15 18:18:50|16391.77|16311.77|16395.12|16315.12|16395.64|16315.64|16390.94|16310.94|9
1729016340000|2024-10-15 18:19:00|16395.18|16315.18|16392.7|16312.7|16395.69|16315.69|16392.7|16312.7|10
1729016350000|2024-10-15 18:19:10|16394.37|16314.37|16394.13|16314.13|16394.73|16314.73|16391.11|16311.11|9
1729016360000|2024-10-15 18:19:20|16394.52|16314.52|16393.04|16313.04|16394.52|16314.52|16392.51|16312.51|10
1729016370000|2024-10-15 18:19:30|16393.66|16313.66|16390.19|16310.19|16393.66|16313.66|16390.19|16310.19|10
1729016380000|2024-10-15 18:19:40|16389.95|16309.95|16388.51|16308.51|16389.95|16309.95|16388.2|16308.2|10
1729016390000|2024-10-15 18:19:50|16388.14|16308.14|16386|16306|16388.2|16308.2|16385.55|16305.55|10
1729016400000|2024-10-15 18:20:00|16386.17|16306.17|16384.57|16304.57|16386.51|16306.51|16384.57|16304.57|10
1729016410000|2024-10-15 18:20:10|16383.3|16303.3|16385.66|16305.66|16386.74|16306.74|16383.03|16303.03|9
1729016420000|2024-10-15 18:20:20|16385.69|16305.69|16385.5|16305.5|16386.01|16306.01|16384.91|16304.91|10
1729016430000|2024-10-15 18:20:30|16384.94|16304.94|16389.49|16309.49|16389.57|16309.57|16384.94|16304.94|10
1729016440000|2024-10-15 18:20:40|16390.16|16310.16|16392.34|16312.34|16392.61|16312.61|16390.16|16310.16|10
1729016450000|2024-10-15 18:20:50|16392.41|16312.41|16392.96|16312.96|16393.04|16313.04|16392.08|16312.08|8
1729016460000|2024-10-15 18:21:00|16394.67|16314.67|16395.44|16315.44|16396.39|16316.39|16394.67|16314.67|10
1729016470000|2024-10-15 18:21:10|16395.46|16315.46|16393.48|16313.48|16395.46|16315.46|16393.18|16313.18|10
1729016480000|2024-10-15 18:21:20|16393.88|16313.88|16392.31|16312.31|16394.62|16314.62|16391.84|16311.84|8
1729016490000|2024-10-15 18:21:30|16392.99|16312.99|16395.87|16315.87|16396.04|16316.04|16392.99|16312.99|10
1729016500000|2024-10-15 18:21:40|16395.82|16315.82|16399.12|16319.12|16399.12|16319.12|16395.82|16315.82|10
1729016510000|2024-10-15 18:21:50|16398.98|16318.98|16399.32|16319.32|16399.89|16319.89|16398.75|16318.75|9
1729016520000|2024-10-15 18:22:00|16399.26|16319.26|16399.06|16319.06|16401.06|16321.06|16398.68|16318.68|9
1729016530000|2024-10-15 18:22:10|16398.28|16318.28|16397.45|16317.45|16399.44|16319.44|16397.41|16317.41|10
1729016540000|2024-10-15 18:22:20|16397.44|16317.44|16394.56|16314.56|16397.47|16317.47|16393.8|16313.8|10
1729016550000|2024-10-15 18:22:30|16395.47|16315.47|16394.31|16314.31|16395.48|16315.48|16394.1|16314.1|9
1729016560000|2024-10-15 18:22:40|16392.06|16312.06|16392.28|16312.28|16393.29|16313.29|16392.04|16312.04|10
1729016570000|2024-10-15 18:22:50|16392.36|16312.36|16391.76|16311.76|16392.36|16312.36|16391.76|16311.76|6
1729016580000|2024-10-15 18:23:00|16391.61|16311.61|16390.79|16310.79|16391.98|16311.98|16390.74|16310.74|10
1729016590000|2024-10-15 18:23:10|16390.75|16310.75|16385.81|16305.81|16390.75|16310.75|16385.81|16305.81|10
1729016600000|2024-10-15 18:23:20|16385.76|16305.76|16392.37|16312.37|16392.37|16312.37|16385.76|16305.76|10
1729016610000|2024-10-15 18:23:30|16393.19|16313.19|16394.13|16314.13|16395.52|16315.52|16393.17|16313.17|10
1729016620000|2024-10-15 18:23:40|16394.04|16314.04|16393.16|16313.16|16394.04|16314.04|16393.16|16313.16|10
1729016630000|2024-10-15 18:23:50|16393.14|16313.14|16389.79|16309.79|16393.14|16313.14|16389.47|16309.47|9
1729016640000|2024-10-15 18:24:00|16389.07|16309.07|16378.37|16298.37|16389.46|16309.46|16378.37|16298.37|10
1729016650000|2024-10-15 18:24:10|16379.12|16299.12|16376.56|16296.56|16379.12|16299.12|16375.32|16295.32|9
1729016660000|2024-10-15 18:24:20|16375.6|16295.6|16378.61|16298.61|16378.76|16298.76|16374.2|16294.2|10
1729016670000|2024-10-15 18:24:30|16378.32|16298.32|16380.11|16300.11|16381.19|16301.19|16378.01|16298.01|10
1729016680000|2024-10-15 18:24:40|16379.7|16299.7|16382.44|16302.44|16382.47|16302.47|16378.78|16298.78|10
1729016690000|2024-10-15 18:24:50|16382.46|16302.46|16384.54|16304.54|16384.54|16304.54|16382.46|16302.46|9
1729016700000|2024-10-15 18:25:00|16384.71|16304.71|16381.84|16301.84|16386.7|16306.7|16381.84|16301.84|10
1729016710000|2024-10-15 18:25:10|16382.12|16302.12|16382.92|16302.92|16382.92|16302.92|16381.47|16301.47|10
1729016720000|2024-10-15 18:25:20|16382.81|16302.81|16382.61|16302.61|16382.87|16302.87|16382.41|16302.41|9
1729016730000|2024-10-15 18:25:30|16382.05|16302.05|16380.7|16300.7|16382.86|16302.86|16380.22|16300.22|10
1729016740000|2024-10-15 18:25:40|16380.35|16300.35|16380.42|16300.42|16381.28|16301.28|16380.35|16300.35|10
1729016750000|2024-10-15 18:25:50|16380.03|16300.03|16378.23|16298.23|16380.12|16300.12|16378.23|16298.23|9
1729016760000|2024-10-15 18:26:00|16378.42|16298.42|16380.1|16300.1|16380.11|16300.11|16378.21|16298.21|10
1729016770000|2024-10-15 18:26:10|16379.47|16299.47|16378.32|16298.32|16379.47|16299.47|16377.68|16297.68|10
1729016780000|2024-10-15 18:26:20|16379.16|16299.16|16377.23|16297.23|16379.78|16299.78|16377.23|16297.23|10
1729016790000|2024-10-15 18:26:30|16376.63|16296.63|16372.62|16292.62|16376.63|16296.63|16372.62|16292.62|10
1729016800000|2024-10-15 18:26:40|16372.84|16292.84|16371.33|16291.33|16373.12|16293.12|16371.33|16291.33|10
1729016810000|2024-10-15 18:26:50|16370.33|16290.33|16371.33|16291.33|16371.88|16291.88|16370|16290|10
1729016820000|2024-10-15 18:27:00|16371.48|16291.48|16366.47|16286.47|16371.48|16291.48|16366.47|16286.47|8
1729016830000|2024-10-15 18:27:10|16366.59|16286.59|16360.96|16280.96|16367.53|16287.53|16360.93|16280.93|10
1729016840000|2024-10-15 18:27:20|16360.68|16280.68|16360.31|16280.31|16360.98|16280.98|16360.3|16280.3|10
1729016850000|2024-10-15 18:27:30|16360.25|16280.25|16359.87|16279.87|16360.26|16280.26|16359.31|16279.31|9
1729016860000|2024-10-15 18:27:40|16360.88|16280.88|16364.5|16284.5|16365.19|16285.19|16360.88|16280.88|10
1729016870000|2024-10-15 18:27:50|16364.16|16284.16|16362.46|16282.46|16364.16|16284.16|16362.46|16282.46|9
1729016880000|2024-10-15 18:28:00|16362.63|16282.63|16358.17|16278.17|16362.65|16282.65|16358.17|16278.17|9
1729016890000|2024-10-15 18:28:10|16356.65|16276.65|16351.2|16271.2|16356.65|16276.65|16351.14|16271.14|10
1729016900000|2024-10-15 18:28:20|16351.24|16271.24|16355.48|16275.48|16356.52|16276.52|16351.24|16271.24|10
1729016910000|2024-10-15 18:28:30|16355.15|16275.15|16356.23|16276.23|16356.23|16276.23|16354.14|16274.14|10
1729016920000|2024-10-15 18:28:40|16356.69|16276.69|16353.57|16273.57|16357.16|16277.16|16353.57|16273.57|10
1729016930000|2024-10-15 18:28:50|16353.06|16273.06|16348.85|16268.85|16354.4|16274.4|16348.85|16268.85|10
1729016940000|2024-10-15 18:29:00|16349.6|16269.6|16344.31|16264.31|16349.6|16269.6|16342.54|16262.54|10
1729016950000|2024-10-15 18:29:10|16344.17|16264.17|16345.43|16265.43|16345.99|16265.99|16344.05|16264.05|10
1729016960000|2024-10-15 18:29:20|16345.04|16265.04|16346.07|16266.07|16346.42|16266.42|16345.04|16265.04|9
1729016970000|2024-10-15 18:29:30|16346.3|16266.3|16344.14|16264.14|16347.65|16267.65|16343.27|16263.27|10
1729016980000|2024-10-15 18:29:40|16343.4|16263.4|16343.63|16263.63|16343.63|16263.63|16342.86|16262.86|9
1729016990000|2024-10-15 18:29:50|16344.27|16264.27|16344.48|16264.48|16345.72|16265.72|16344.26|16264.26|9
1729017000000|2024-10-15 18:30:00|16345.13|16265.13|16352.69|16272.69|16352.75|16272.75|16345.13|16265.13|9
1729017010000|2024-10-15 18:30:10|16355.93|16275.93|16356.02|16276.02|16356.02|16276.02|16355.28|16275.28|10
1729017020000|2024-10-15 18:30:20|16357.28|16277.28|16358.32|16278.32|16358.89|16278.89|16357.28|16277.28|10
1729017030000|2024-10-15 18:30:30|16358.33|16278.33|16357.14|16277.14|16359.86|16279.86|16357.14|16277.14|10
1729017040000|2024-10-15 18:30:40|16356.59|16276.59|16353.62|16273.62|16356.59|16276.59|16353.62|16273.62|9
1729017050000|2024-10-15 18:30:50|16355.83|16275.83|16356.12|16276.12|16356.23|16276.23|16354.86|16274.86|8
1729017060000|2024-10-15 18:31:00|16356.02|16276.02|16359.95|16279.95|16359.95|16279.95|16355.54|16275.54|10
1729017070000|2024-10-15 18:31:10|16359.2|16279.2|16350.49|16270.49|16359.2|16279.2|16350.49|16270.49|10
1729017080000|2024-10-15 18:31:20|16349.04|16269.04|16350.5|16270.5|16350.72|16270.72|16349.01|16269.01|8
1729017090000|2024-10-15 18:31:30|16352.11|16272.11|16350.51|16270.51|16352.11|16272.11|16350.51|16270.51|9
1729017100000|2024-10-15 18:31:40|16349.92|16269.92|16346.89|16266.89|16349.92|16269.92|16344.24|16264.24|10
1729017110000|2024-10-15 18:31:50|16345.86|16265.86|16349.77|16269.77|16349.77|16269.77|16345.75|16265.75|9
1729017120000|2024-10-15 18:32:00|16349.92|16269.92|16353.33|16273.33|16354.39|16274.39|16349.92|16269.92|10
1729017130000|2024-10-15 18:32:10|16352.14|16272.14|16348.74|16268.74|16353.47|16273.47|16348.74|16268.74|7
1729017140000|2024-10-15 18:32:20|16348.19|16268.19|16343.55|16263.55|16348.19|16268.19|16343.53|16263.53|9
1729017150000|2024-10-15 18:32:30|16343.48|16263.48|16336.47|16256.47|16343.48|16263.48|16336.47|16256.47|9
1729017160000|2024-10-15 18:32:40|16336.2|16256.2|16332.27|16252.27|16336.2|16256.2|16332.27|16252.27|10
1729017170000|2024-10-15 18:32:50|16332.14|16252.14|16328.65|16248.65|16332.14|16252.14|16328.65|16248.65|10
1729017180000|2024-10-15 18:33:00|16328.44|16248.44|16324.8|16244.8|16328.47|16248.47|16324.46|16244.46|10
1729017190000|2024-10-15 18:33:10|16324.82|16244.82|16323.72|16243.72|16324.82|16244.82|16323.72|16243.72|9
1729017200000|2024-10-15 18:33:20|16323.52|16243.52|16321.62|16241.62|16323.52|16243.52|16321.16|16241.16|10
1729017210000|2024-10-15 18:33:30|16320.81|16240.81|16321.32|16241.32|16321.67|16241.67|16320.49|16240.49|10
1729017220000|2024-10-15 18:33:40|16321.4|16241.4|16321.96|16241.96|16322.18|16242.18|16321.4|16241.4|9
1729017230000|2024-10-15 18:33:50|16321.54|16241.54|16320.47|16240.47|16321.54|16241.54|16320.47|16240.47|10
1729017240000|2024-10-15 18:34:00|16320|16240|16319.6|16239.6|16320.11|16240.11|16319.43|16239.43|10
1729017250000|2024-10-15 18:34:10|16319.62|16239.62|16318.6|16238.6|16319.62|16239.62|16317.36|16237.36|9
1729017260000|2024-10-15 18:34:20|16318.05|16238.05|16318.94|16238.94|16318.94|16238.94|16317.33|16237.33|10
1729017270000|2024-10-15 18:34:30|16318.91|16238.91|16318|16238|16318.99|16238.99|16318|16238|10
1729017280000|2024-10-15 18:34:40|16317.52|16237.52|16316.07|16236.07|16317.52|16237.52|16316.07|16236.07|9
1729017290000|2024-10-15 18:34:50|16315.11|16235.11|16313.03|16233.03|16315.68|16235.68|16313.03|16233.03|9
1729017300000|2024-10-15 18:35:00|16313.06|16233.06|16313.11|16233.11|16313.11|16233.11|16310.93|16230.93|10
1729017310000|2024-10-15 18:35:10|16313.55|16233.55|16318.81|16238.81|16319|16239|16313.55|16233.55|10
1729017320000|2024-10-15 18:35:20|16318.84|16238.84|16324.03|16244.03|16324.04|16244.04|16318.84|16238.84|10
1729017330000|2024-10-15 18:35:30|16324.01|16244.01|16324.97|16244.97|16325.44|16245.44|16322.22|16242.22|10
1729017340000|2024-10-15 18:35:40|16324.19|16244.19|16325.84|16245.84|16326.26|16246.26|16324.19|16244.19|9
1729017350000|2024-10-15 18:35:50|16325.52|16245.52|16321.5|16241.5|16325.52|16245.52|16321.19|16241.19|8
1729017360000|2024-10-15 18:36:00|16320.72|16240.72|16320.13|16240.13|16320.72|16240.72|16319.21|16239.21|10
1729017370000|2024-10-15 18:36:10|16321.09|16241.09|16323.87|16243.87|16323.87|16243.87|16321.09|16241.09|10
1729017380000|2024-10-15 18:36:20|16324.63|16244.63|16322.64|16242.64|16324.68|16244.68|16322.64|16242.64|10
1729017390000|2024-10-15 18:36:30|16322.76|16242.76|16315.1|16235.1|16322.76|16242.76|16315.1|16235.1|9
1729017400000|2024-10-15 18:36:40|16315.24|16235.24|16314.37|16234.37|16315.24|16235.24|16313.67|16233.67|10
1729017410000|2024-10-15 18:36:50|16314.28|16234.28|16313.43|16233.43|16314.66|16234.66|16313.19|16233.19|10
1729017420000|2024-10-15 18:37:00|16312.32|16232.32|16312.54|16232.54|16312.66|16232.66|16311.73|16231.73|8
1729017430000|2024-10-15 18:37:10|16312.3|16232.3|16313.93|16233.93|16313.93|16233.93|16311.41|16231.41|10
1729017440000|2024-10-15 18:37:20|16314.12|16234.12|16317.36|16237.36|16318.28|16238.28|16314.12|16234.12|9
1729017450000|2024-10-15 18:37:30|16317.67|16237.67|16319.42|16239.42|16319.86|16239.86|16317.67|16237.67|10
1729017460000|2024-10-15 18:37:40|16319.52|16239.52|16318.78|16238.78|16319.52|16239.52|16317.9|16237.9|9
1729017470000|2024-10-15 18:37:50|16319.08|16239.08|16320.88|16240.88|16320.88|16240.88|16319.05|16239.05|9
1729017480000|2024-10-15 18:38:00|16320.13|16240.13|16319.93|16239.93|16320.76|16240.76|16319.88|16239.88|8
1729017490000|2024-10-15 18:38:10|16320.41|16240.41|16318.17|16238.17|16320.76|16240.76|16318.09|16238.09|9
1729017500000|2024-10-15 18:38:20|16317.1|16237.1|16317.41|16237.41|16318.31|16238.31|16316.69|16236.69|9
1729017510000|2024-10-15 18:38:30|16318.05|16238.05|16319.78|16239.78|16320.04|16240.04|16318.05|16238.05|10
1729017520000|2024-10-15 18:38:40|16320.26|16240.26|16320.89|16240.89|16321.54|16241.54|16320.26|16240.26|9
1729017530000|2024-10-15 18:38:50|16320.96|16240.96|16320.24|16240.24|16321.03|16241.03|16320.23|16240.23|9
1729017540000|2024-10-15 18:39:00|16320.18|16240.18|16321.65|16241.65|16321.65|16241.65|16320.18|16240.18|8
1729017550000|2024-10-15 18:39:10|16321.68|16241.68|16324.05|16244.05|16324.05|16244.05|16321.68|16241.68|10
1729017560000|2024-10-15 18:39:20|16324.99|16244.99|16330.6|16250.6|16331.52|16251.52|16324.99|16244.99|9
1729017570000|2024-10-15 18:39:30|16330.04|16250.04|16324.12|16244.12|16330.04|16250.04|16324.12|16244.12|10
1729017580000|2024-10-15 18:39:40|16323.24|16243.24|16322.44|16242.44|16323.3|16243.3|16322.08|16242.08|10
1729017590000|2024-10-15 18:39:50|16323.3|16243.3|16326.4|16246.4|16326.9|16246.9|16323.3|16243.3|10
1729017600000|2024-10-15 18:40:00|16327.23|16247.23|16326.62|16246.62|16328.25|16248.25|16326.62|16246.62|9
1729017610000|2024-10-15 18:40:10|16327|16247|16324.31|16244.31|16327|16247|16324.31|16244.31|10
1729017620000|2024-10-15 18:40:20|16323.58|16243.58|16325.46|16245.46|16325.48|16245.48|16322.95|16242.95|10
1729017630000|2024-10-15 18:40:30|16325.47|16245.47|16328.64|16248.64|16328.64|16248.64|16325.47|16245.47|8
1729017640000|2024-10-15 18:40:40|16329.27|16249.27|16329.28|16249.28|16329.93|16249.93|16328.28|16248.28|9
1729017650000|2024-10-15 18:40:50|16330.84|16250.84|16330.68|16250.68|16331.09|16251.09|16330.68|16250.68|7
1729017660000|2024-10-15 18:41:00|16330.7|16250.7|16329.78|16249.78|16333.65|16253.65|16329.78|16249.78|9
1729017670000|2024-10-15 18:41:10|16330.63|16250.63|16336.02|16256.02|16336.02|16256.02|16330.57|16250.57|10
1729017680000|2024-10-15 18:41:20|16335.58|16255.58|16337.2|16257.2|16337.58|16257.58|16335.58|16255.58|10
1729017690000|2024-10-15 18:41:30|16337.64|16257.64|16340.94|16260.94|16340.94|16260.94|16337.64|16257.64|10
1729017700000|2024-10-15 18:41:40|16341.1|16261.1|16346.47|16266.47|16346.6|16266.6|16341.1|16261.1|10
1729017710000|2024-10-15 18:41:50|16345.49|16265.49|16345.01|16265.01|16346.48|16266.48|16344.59|16264.59|10
1729017720000|2024-10-15 18:42:00|16345|16265|16341.84|16261.84|16345|16265|16341.28|16261.28|10
1729017730000|2024-10-15 18:42:10|16342.19|16262.19|16341.72|16261.72|16342.19|16262.19|16340.01|16260.01|10
1729017740000|2024-10-15 18:42:20|16343.69|16263.69|16346.06|16266.06|16346.06|16266.06|16343.69|16263.69|10
1729017750000|2024-10-15 18:42:30|16346|16266|16346.14|16266.14|16346.14|16266.14|16345.43|16265.43|10
1729017760000|2024-10-15 18:42:40|16345.42|16265.42|16344.04|16264.04|16345.42|16265.42|16343.78|16263.78|10
1729017770000|2024-10-15 18:42:50|16344.2|16264.2|16343.43|16263.43|16344.2|16264.2|16342.89|16262.89|9
1729017780000|2024-10-15 18:43:00|16343.54|16263.54|16346.09|16266.09|16346.8|16266.8|16342.04|16262.04|10
1729017790000|2024-10-15 18:43:10|16345.89|16265.89|16345.24|16265.24|16346.08|16266.08|16345.24|16265.24|10
1729017800000|2024-10-15 18:43:20|16345.22|16265.22|16345.03|16265.03|16345.22|16265.22|16345.02|16265.02|5
1729017810000|2024-10-15 18:43:30|16344.91|16264.91|16347.11|16267.11|16347.11|16267.11|16343.68|16263.68|8
1729017820000|2024-10-15 18:43:40|16346.85|16266.85|16346.42|16266.42|16347.29|16267.29|16346.36|16266.36|9
1729017830000|2024-10-15 18:43:50|16346.04|16266.04|16344.74|16264.74|16346.72|16266.72|16344.74|16264.74|10
1729017840000|2024-10-15 18:44:00|16344.91|16264.91|16341.41|16261.41|16345.24|16265.24|16341.41|16261.41|10
1729017850000|2024-10-15 18:44:10|16340.97|16260.97|16341.76|16261.76|16341.76|16261.76|16340.71|16260.71|9
1729017860000|2024-10-15 18:44:20|16343.03|16263.03|16347.64|16267.64|16347.64|16267.64|16343.03|16263.03|10
1729017870000|2024-10-15 18:44:30|16347.32|16267.32|16349.17|16269.17|16349.37|16269.37|16347.32|16267.32|10
1729017880000|2024-10-15 18:44:40|16349.27|16269.27|16351.14|16271.14|16351.14|16271.14|16349.27|16269.27|10
1729017890000|2024-10-15 18:44:50|16351.17|16271.17|16351.08|16271.08|16351.49|16271.49|16350.1|16270.1|9
1729017900000|2024-10-15 18:45:00|16351.89|16271.89|16354.11|16274.11|16355.05|16275.05|16351.89|16271.89|10
1729017910000|2024-10-15 18:45:10|16352.5|16272.5|16349.9|16269.9|16352.5|16272.5|16349.9|16269.9|10
1729017920000|2024-10-15 18:45:20|16350.51|16270.51|16352.93|16272.93|16352.93|16272.93|16350.45|16270.45|9
1729017930000|2024-10-15 18:45:30|16352.92|16272.92|16352.88|16272.88|16353.41|16273.41|16352.39|16272.39|9
1729017940000|2024-10-15 18:45:40|16353.05|16273.05|16350.56|16270.56|16353.15|16273.15|16348.71|16268.71|9
1729017950000|2024-10-15 18:45:50|16350.29|16270.29|16334.92|16254.92|16351.32|16271.32|16334.89|16254.89|10
1729017960000|2024-10-15 18:46:00|16329.79|16249.79|16323.55|16243.55|16329.79|16249.79|16321.57|16241.57|10
1729017970000|2024-10-15 18:46:10|16324.76|16244.76|16324.95|16244.95|16325.89|16245.89|16324.21|16244.21|10
1729017980000|2024-10-15 18:46:20|16324.74|16244.74|16323.78|16243.78|16325.54|16245.54|16323.11|16243.11|10
1729017990000|2024-10-15 18:46:30|16323.15|16243.15|16321.12|16241.12|16323.15|16243.15|16321.12|16241.12|9
1729018000000|2024-10-15 18:46:40|16320.56|16240.56|16314.18|16234.18|16320.56|16240.56|16314.18|16234.18|10
1729018010000|2024-10-15 18:46:50|16314.14|16234.14|16312.92|16232.92|16316.16|16236.16|16312.29|16232.29|10
1729018020000|2024-10-15 18:47:00|16312.59|16232.59|16314.44|16234.44|16314.44|16234.44|16312.57|16232.57|10
1729018030000|2024-10-15 18:47:10|16314.78|16234.78|16313.07|16233.07|16314.78|16234.78|16312.83|16232.83|10
1729018040000|2024-10-15 18:47:20|16314.41|16234.41|16317.12|16237.12|16317.12|16237.12|16314.41|16234.41|10
1729018050000|2024-10-15 18:47:30|16316.99|16236.99|16318.42|16238.42|16318.42|16238.42|16316.99|16236.99|10
1729018060000|2024-10-15 18:47:40|16319.37|16239.37|16323.83|16243.83|16323.83|16243.83|16319.37|16239.37|10
1729018070000|2024-10-15 18:47:50|16323.43|16243.43|16325.74|16245.74|16325.89|16245.89|16323.43|16243.43|10
1729018080000|2024-10-15 18:48:00|16326.81|16246.81|16328.24|16248.24|16328.56|16248.56|16326.81|16246.81|9
1729018090000|2024-10-15 18:48:10|16327.55|16247.55|16320.4|16240.4|16327.55|16247.55|16320.4|16240.4|10
1729018100000|2024-10-15 18:48:20|16319.19|16239.19|16316.72|16236.72|16319.19|16239.19|16316.42|16236.42|9
1729018110000|2024-10-15 18:48:30|16316.23|16236.23|16314.67|16234.67|16316.69|16236.69|16313.72|16233.72|9
1729018120000|2024-10-15 18:48:40|16314.32|16234.32|16318.26|16238.26|16318.26|16238.26|16314.32|16234.32|9
1729018130000|2024-10-15 18:48:50|16318.34|16238.34|16317.68|16237.68|16318.34|16238.34|16317.68|16237.68|9
1729018140000|2024-10-15 18:49:00|16316.88|16236.88|16317.7|16237.7|16317.71|16237.71|16315.2|16235.2|10
1729018150000|2024-10-15 18:49:10|16316.84|16236.84|16313.2|16233.2|16316.92|16236.92|16313.2|16233.2|10
1729018160000|2024-10-15 18:49:20|16312.19|16232.19|16308.53|16228.53|16312.19|16232.19|16308.53|16228.53|10
1729018170000|2024-10-15 18:49:30|16308.52|16228.52|16309.2|16229.2|16309.2|16229.2|16308.25|16228.25|9
1729018180000|2024-10-15 18:49:40|16309.23|16229.23|16308.71|16228.71|16309.48|16229.48|16308.31|16228.31|10
1729018190000|2024-10-15 18:49:50|16309.31|16229.31|16309.61|16229.61|16310.18|16230.18|16309.31|16229.31|9
1729018200000|2024-10-15 18:50:00|16309.62|16229.62|16309.71|16229.71|16310.09|16230.09|16308.49|16228.49|8
1729018210000|2024-10-15 18:50:10|16309.63|16229.63|16312.36|16232.36|16312.59|16232.59|16309.63|16229.63|10
1729018220000|2024-10-15 18:50:20|16311.95|16231.95|16311.89|16231.89|16312.19|16232.19|16311.18|16231.18|8
1729018230000|2024-10-15 18:50:30|16313.96|16233.96|16315.63|16235.63|16315.67|16235.67|16313.71|16233.71|9
1729018240000|2024-10-15 18:50:40|16315.61|16235.61|16315.11|16235.11|16317.11|16237.11|16315.11|16235.11|9
1729018250000|2024-10-15 18:50:50|16314.69|16234.69|16313.83|16233.83|16314.69|16234.69|16313.35|16233.35|8
1729018260000|2024-10-15 18:51:00|16314.35|16234.35|16317.04|16237.04|16317.61|16237.61|16314.35|16234.35|10
1729018270000|2024-10-15 18:51:10|16317.51|16237.51|16317.57|16237.57|16318.28|16238.28|16316.83|16236.83|10
1729018280000|2024-10-15 18:51:20|16316.69|16236.69|16316.66|16236.66|16316.97|16236.97|16315.57|16235.57|10
1729018290000|2024-10-15 18:51:30|16316.26|16236.26|16317.68|16237.68|16318.39|16238.39|16316.26|16236.26|9
1729018300000|2024-10-15 18:51:40|16317.58|16237.58|16318.18|16238.18|16318.18|16238.18|16317.58|16237.58|9
1729018310000|2024-10-15 18:51:50|16318.74|16238.74|16320.47|16240.47|16321.68|16241.68|16318.74|16238.74|10
1729018320000|2024-10-15 18:52:00|16321.55|16241.55|16320.63|16240.63|16321.6|16241.6|16320.37|16240.37|9
1729018330000|2024-10-15 18:52:10|16320.71|16240.71|16320.18|16240.18|16321.29|16241.29|16320.18|16240.18|10
1729018340000|2024-10-15 18:52:20|16320.23|16240.23|16318.68|16238.68|16320.59|16240.59|16318.68|16238.68|8
1729018350000|2024-10-15 18:52:30|16319.37|16239.37|16321.64|16241.64|16321.64|16241.64|16319.37|16239.37|7
1729018360000|2024-10-15 18:52:40|16321.75|16241.75|16328.35|16248.35|16328.47|16248.47|16321.75|16241.75|9
1729018370000|2024-10-15 18:52:50|16328.28|16248.28|16330.65|16250.65|16330.86|16250.86|16328.12|16248.12|9
1729018380000|2024-10-15 18:53:00|16330.97|16250.97|16325.15|16245.15|16330.97|16250.97|16325.15|16245.15|7
1729018390000|2024-10-15 18:53:10|16325.01|16245.01|16322.33|16242.33|16325.15|16245.15|16322.33|16242.33|10
1729018400000|2024-10-15 18:53:20|16322.39|16242.39|16322.38|16242.38|16322.45|16242.45|16321.54|16241.54|8
1729018410000|2024-10-15 18:53:30|16322.37|16242.37|16316.5|16236.5|16322.37|16242.37|16316.5|16236.5|7
1729018420000|2024-10-15 18:53:40|16316.73|16236.73|16313.16|16233.16|16316.84|16236.84|16313.16|16233.16|10
1729018430000|2024-10-15 18:53:50|16313.27|16233.27|16313.37|16233.37|16313.51|16233.51|16312.93|16232.93|8
1729018440000|2024-10-15 18:54:00|16313.65|16233.65|16307.42|16227.42|16313.9|16233.9|16306.86|16226.86|10
1729018450000|2024-10-15 18:54:10|16306.96|16226.96|16309.13|16229.13|16309.29|16229.29|16306.96|16226.96|10
1729018460000|2024-10-15 18:54:20|16309.93|16229.93|16310.16|16230.16|16310.16|16230.16|16308.97|16228.97|10
1729018470000|2024-10-15 18:54:30|16310.15|16230.15|16311.52|16231.52|16311.52|16231.52|16309.14|16229.14|9
1729018480000|2024-10-15 18:54:40|16312.19|16232.19|16314.66|16234.66|16314.66|16234.66|16312.19|16232.19|10
1729018490000|2024-10-15 18:54:50|16314.67|16234.67|16319.38|16239.38|16319.38|16239.38|16314.67|16234.67|9
1729018500000|2024-10-15 18:55:00|16319.65|16239.65|16318.27|16238.27|16319.65|16239.65|16317.3|16237.3|10
1729018510000|2024-10-15 18:55:10|16318.59|16238.59|16317.72|16237.72|16318.59|16238.59|16317.72|16237.72|10
1729018520000|2024-10-15 18:55:20|16317.78|16237.78|16318.42|16238.42|16318.98|16238.98|16317.78|16237.78|9
1729018530000|2024-10-15 18:55:30|16318|16238|16318.63|16238.63|16319.18|16239.18|16316.84|16236.84|8
1729018540000|2024-10-15 18:55:40|16318.49|16238.49|16319.39|16239.39|16319.39|16239.39|16318.49|16238.49|10
1729018550000|2024-10-15 18:55:50|16319.4|16239.4|16320.49|16240.49|16320.49|16240.49|16319.32|16239.32|10
1729018560000|2024-10-15 18:56:00|16320.15|16240.15|16321.6|16241.6|16321.6|16241.6|16319.96|16239.96|10
1729018570000|2024-10-15 18:56:10|16323.05|16243.05|16322.42|16242.42|16323.74|16243.74|16322.24|16242.24|9
1729018580000|2024-10-15 18:56:20|16321.24|16241.24|16321.03|16241.03|16321.44|16241.44|16321.02|16241.02|10
1729018590000|2024-10-15 18:56:30|16320.57|16240.57|16322|16242|16322.25|16242.25|16320.53|16240.53|10
1729018600000|2024-10-15 18:56:40|16322.04|16242.04|16321.49|16241.49|16322.05|16242.05|16321.47|16241.47|6
1729018610000|2024-10-15 18:56:50|16321.46|16241.46|16320.68|16240.68|16321.46|16241.46|16320.68|16240.68|8
1729018620000|2024-10-15 18:57:00|16320.5|16240.5|16317.82|16237.82|16321.96|16241.96|16317.82|16237.82|9
1729018630000|2024-10-15 18:57:10|16317.9|16237.9|16315.84|16235.84|16317.9|16237.9|16314.51|16234.51|10
1729018640000|2024-10-15 18:57:20|16315.12|16235.12|16320.86|16240.86|16320.86|16240.86|16315.12|16235.12|9
1729018650000|2024-10-15 18:57:30|16321.3|16241.3|16321.71|16241.71|16321.71|16241.71|16321.18|16241.18|10
1729018660000|2024-10-15 18:57:40|16323.11|16243.11|16323.99|16243.99|16324.59|16244.59|16323.11|16243.11|10
1729018670000|2024-10-15 18:57:50|16324|16244|16325.84|16245.84|16326.88|16246.88|16324|16244|8
1729018680000|2024-10-15 18:58:00|16325.57|16245.57|16323.85|16243.85|16325.57|16245.57|16323.33|16243.33|10
1729018690000|2024-10-15 18:58:10|16323.77|16243.77|16324.16|16244.16|16324.36|16244.36|16323.77|16243.77|10
1729018700000|2024-10-15 18:58:20|16324.11|16244.11|16323.04|16243.04|16324.11|16244.11|16322.37|16242.37|9
1729018710000|2024-10-15 18:58:30|16323.02|16243.02|16317.27|16237.27|16323.18|16243.18|16317.27|16237.27|10
1729018720000|2024-10-15 18:58:40|16317.53|16237.53|16317.19|16237.19|16318.4|16238.4|16316.63|16236.63|10
1729018730000|2024-10-15 18:58:50|16317.86|16237.86|16318.77|16238.77|16318.77|16238.77|16317.51|16237.51|9
1729018740000|2024-10-15 18:59:00|16318.75|16238.75|16321.51|16241.51|16321.69|16241.69|16318.75|16238.75|9
1729018750000|2024-10-15 18:59:10|16322.09|16242.09|16322.67|16242.67|16322.67|16242.67|16321.05|16241.05|10
1729018760000|2024-10-15 18:59:20|16321.75|16241.75|16317.72|16237.72|16321.75|16241.75|16317.63|16237.63|10
1729018770000|2024-10-15 18:59:30|16317.55|16237.55|16317.24|16237.24|16317.6|16237.6|16316.67|16236.67|9
1729018780000|2024-10-15 18:59:40|16314.68|16234.68|16315.69|16235.69|16317.23|16237.23|16314.68|16234.68|9
1729018790000|2024-10-15 18:59:50|16315.71|16235.71|16307.28|16227.28|16315.71|16235.71|16307.28|16227.28|10
1729018800000|2024-10-15 19:00:00|16307.45|16227.45|16306.6|16226.6|16307.45|16227.45|16304.68|16224.68|10
1729018810000|2024-10-15 19:00:10|16307.06|16227.06|16307.92|16227.92|16308.16|16228.16|16306.63|16226.63|10
1729018820000|2024-10-15 19:00:20|16307.86|16227.86|16307.2|16227.2|16308.45|16228.45|16307.19|16227.19|9
1729018830000|2024-10-15 19:00:30|16306.82|16226.82|16307.29|16227.29|16307.52|16227.52|16306.51|16226.51|8
1729018840000|2024-10-15 19:00:40|16307.26|16227.26|16310.65|16230.65|16310.65|16230.65|16307.06|16227.06|10
1729018850000|2024-10-15 19:00:50|16310.89|16230.89|16316|16236|16316|16236|16310.89|16230.89|10
1729018860000|2024-10-15 19:01:00|16316.22|16236.22|16312.88|16232.88|16316.22|16236.22|16312.88|16232.88|9
1729018870000|2024-10-15 19:01:10|16310.22|16230.22|16305.15|16225.15|16310.38|16230.38|16305.15|16225.15|10
1729018880000|2024-10-15 19:01:20|16305.72|16225.72|16310.15|16230.15|16310.15|16230.15|16305.72|16225.72|10
1729018890000|2024-10-15 19:01:30|16310.53|16230.53|16315.6|16235.6|16315.83|16235.83|16309.37|16229.37|10
1729018900000|2024-10-15 19:01:40|16315.63|16235.63|16317.02|16237.02|16317.43|16237.43|16315.63|16235.63|10
1729018910000|2024-10-15 19:01:50|16316.78|16236.78|16316.61|16236.61|16317.24|16237.24|16316.61|16236.61|9
1729018920000|2024-10-15 19:02:00|16317|16237|16307.38|16227.38|16317.01|16237.01|16307.38|16227.38|10
1729018930000|2024-10-15 19:02:10|16308.05|16228.05|16312.99|16232.99|16312.99|16232.99|16307.89|16227.89|10
1729018940000|2024-10-15 19:02:20|16313.04|16233.04|16315.09|16235.09|16315.09|16235.09|16313.04|16233.04|9
1729018950000|2024-10-15 19:02:30|16318.03|16238.03|16319.27|16239.27|16319.27|16239.27|16317.64|16237.64|10
1729018960000|2024-10-15 19:02:40|16319.29|16239.29|16319.21|16239.21|16320.41|16240.41|16319.01|16239.01|8
1729018970000|2024-10-15 19:02:50|16320.34|16240.34|16326.23|16246.23|16326.23|16246.23|16320.34|16240.34|9
1729018980000|2024-10-15 19:03:00|16326.69|16246.69|16332.72|16252.72|16332.72|16252.72|16326.59|16246.59|10
1729018990000|2024-10-15 19:03:10|16334.15|16254.15|16334.75|16254.75|16335.82|16255.82|16333.22|16253.22|10
1729019000000|2024-10-15 19:03:20|16335.38|16255.38|16329.52|16249.52|16335.38|16255.38|16329.52|16249.52|10
1729019010000|2024-10-15 19:03:30|16329.48|16249.48|16328.07|16248.07|16329.48|16249.48|16328.07|16248.07|10
1729019020000|2024-10-15 19:03:40|16328.1|16248.1|16323.22|16243.22|16329.36|16249.36|16323.22|16243.22|9
1729019030000|2024-10-15 19:03:50|16323.21|16243.21|16322.6|16242.6|16323.88|16243.88|16322.6|16242.6|9
1729019040000|2024-10-15 19:04:00|16322.49|16242.49|16311.99|16231.99|16322.49|16242.49|16311.99|16231.99|10
1729019050000|2024-10-15 19:04:10|16310.44|16230.44|16308.01|16228.01|16310.77|16230.77|16308.01|16228.01|10
1729019060000|2024-10-15 19:04:20|16307.81|16227.81|16305.4|16225.4|16307.81|16227.81|16304.43|16224.43|10
1729019070000|2024-10-15 19:04:30|16305.33|16225.33|16298.19|16218.19|16305.6|16225.6|16298.19|16218.19|9
1729019080000|2024-10-15 19:04:40|16298.86|16218.86|16297.43|16217.43|16300.4|16220.4|16297.43|16217.43|8
1729019090000|2024-10-15 19:04:50|16292.12|16212.12|16280.49|16200.49|16292.99|16212.99|16280.49|16200.49|10
1729019100000|2024-10-15 19:05:00|16277.85|16197.85|16279.1|16199.1|16279.47|16199.47|16277.45|16197.45|10
1729019110000|2024-10-15 19:05:10|16278.76|16198.76|16282.6|16202.6|16282.6|16202.6|16278.16|16198.16|10
1729019120000|2024-10-15 19:05:20|16283|16203|16282.05|16202.05|16283|16203|16279.91|16199.91|9
1729019130000|2024-10-15 19:05:30|16282.13|16202.13|16281.31|16201.31|16282.15|16202.15|16280.69|16200.69|10
1729019140000|2024-10-15 19:05:40|16280.44|16200.44|16281.85|16201.85|16282.21|16202.21|16280.44|16200.44|9
1729019150000|2024-10-15 19:05:50|16282.57|16202.57|16282.23|16202.23|16283.09|16203.09|16281.88|16201.88|10
1729019160000|2024-10-15 19:06:00|16280.33|16200.33|16276.51|16196.51|16281.27|16201.27|16276.51|16196.51|10
1729019170000|2024-10-15 19:06:10|16276.87|16196.87|16276.28|16196.28|16277.25|16197.25|16276.18|16196.18|10
1729019180000|2024-10-15 19:06:20|16276.44|16196.44|16274.61|16194.61|16277.29|16197.29|16273.79|16193.79|10
1729019190000|2024-10-15 19:06:30|16274.54|16194.54|16265.93|16185.93|16274.59|16194.59|16265.93|16185.93|10
1729019200000|2024-10-15 19:06:40|16263.75|16183.75|16262.28|16182.28|16265.79|16185.79|16262.27|16182.27|10
1729019210000|2024-10-15 19:06:50|16262.36|16182.36|16260.36|16180.36|16262.96|16182.96|16260.36|16180.36|10
1729019220000|2024-10-15 19:07:00|16250.32|16170.32|16252.33|16172.33|16252.33|16172.33|16249.29|16169.29|10
1729019230000|2024-10-15 19:07:10|16252.35|16172.35|16247.82|16167.82|16252.35|16172.35|16247.82|16167.82|10
1729019240000|2024-10-15 19:07:20|16247.48|16167.48|16244.37|16164.37|16247.86|16167.86|16244.37|16164.37|10
1729019250000|2024-10-15 19:07:30|16244.07|16164.07|16232.46|16152.46|16245.77|16165.77|16232.46|16152.46|10
1729019260000|2024-10-15 19:07:40|16230.28|16150.28|16233.15|16153.15|16237.24|16157.24|16230.2|16150.2|9
1729019270000|2024-10-15 19:07:50|16233.88|16153.88|16236.72|16156.72|16236.72|16156.72|16233.88|16153.88|9
1729019280000|2024-10-15 19:08:00|16236.32|16156.32|16236.89|16156.89|16238.1|16158.1|16236.32|16156.32|10
1729019290000|2024-10-15 19:08:10|16237.85|16157.85|16235.37|16155.37|16237.85|16157.85|16235.37|16155.37|9
1729019300000|2024-10-15 19:08:20|16235.88|16155.88|16236.81|16156.81|16236.81|16156.81|16235.62|16155.62|9
1729019310000|2024-10-15 19:08:30|16236.85|16156.85|16237.5|16157.5|16238.4|16158.4|16235.69|16155.69|10
1729019320000|2024-10-15 19:08:40|16238.5|16158.5|16237.68|16157.68|16238.73|16158.73|16237.55|16157.55|8
1729019330000|2024-10-15 19:08:50|16237.12|16157.12|16250.2|16170.2|16250.2|16170.2|16237.12|16157.12|10
1729019340000|2024-10-15 19:09:00|16250.21|16170.21|16248.44|16168.44|16250.53|16170.53|16248.44|16168.44|10
1729019350000|2024-10-15 19:09:10|16248.51|16168.51|16248.66|16168.66|16250.43|16170.43|16248.38|16168.38|10
1729019360000|2024-10-15 19:09:20|16249.14|16169.14|16248.71|16168.71|16249.32|16169.32|16248.41|16168.41|9
1729019370000|2024-10-15 19:09:30|16251.06|16171.06|16250.37|16170.37|16251.58|16171.58|16250.15|16170.15|9
1729019380000|2024-10-15 19:09:40|16250.38|16170.38|16253.73|16173.73|16253.87|16173.87|16250.38|16170.38|10
1729019390000|2024-10-15 19:09:50|16254.67|16174.67|16258.95|16178.95|16258.95|16178.95|16254.67|16174.67|10
1729019400000|2024-10-15 19:10:00|16258.97|16178.97|16264.27|16184.27|16264.27|16184.27|16258.97|16178.97|10
1729019410000|2024-10-15 19:10:10|16265.76|16185.76|16276.92|16196.92|16276.92|16196.92|16265.76|16185.76|10
1729019420000|2024-10-15 19:10:20|16277.02|16197.02|16277.75|16197.75|16278.07|16198.07|16276.82|16196.82|10
1729019430000|2024-10-15 19:10:30|16277.76|16197.76|16277.84|16197.84|16278.19|16198.19|16277.11|16197.11|10
1729019440000|2024-10-15 19:10:40|16277.1|16197.1|16277.69|16197.69|16277.78|16197.78|16277.1|16197.1|10
1729019450000|2024-10-15 19:10:50|16278.29|16198.29|16277.94|16197.94|16278.29|16198.29|16277.42|16197.42|7
1729019460000|2024-10-15 19:11:00|16278.33|16198.33|16278.57|16198.57|16278.62|16198.62|16277.78|16197.78|10
1729019470000|2024-10-15 19:11:10|16278.56|16198.56|16271.56|16191.56|16278.56|16198.56|16271.56|16191.56|9
1729019480000|2024-10-15 19:11:20|16272.47|16192.47|16270.03|16190.03|16273.15|16193.15|16270.03|16190.03|8
1729019490000|2024-10-15 19:11:30|16269.4|16189.4|16266.03|16186.03|16269.4|16189.4|16266.03|16186.03|8
1729019500000|2024-10-15 19:11:40|16266.9|16186.9|16270.43|16190.43|16270.58|16190.58|16266.72|16186.72|10
1729019510000|2024-10-15 19:11:50|16270.57|16190.57|16269.67|16189.67|16270.8|16190.8|16267.96|16187.96|9
1729019520000|2024-10-15 19:12:00|16269.79|16189.79|16272.42|16192.42|16272.42|16192.42|16269.71|16189.71|8
1729019530000|2024-10-15 19:12:10|16273.06|16193.06|16273.7|16193.7|16274.03|16194.03|16272.75|16192.75|10
1729019540000|2024-10-15 19:12:20|16273.6|16193.6|16281.16|16201.16|16283.33|16203.33|16272.85|16192.85|10
1729019550000|2024-10-15 19:12:30|16280.4|16200.4|16280.36|16200.36|16280.48|16200.48|16279.87|16199.87|9
1729019560000|2024-10-15 19:12:40|16280.28|16200.28|16273.98|16193.98|16280.28|16200.28|16273.98|16193.98|9
1729019570000|2024-10-15 19:12:50|16273.78|16193.78|16277.19|16197.19|16277.25|16197.25|16273.36|16193.36|10
1729019580000|2024-10-15 19:13:00|16277.58|16197.58|16283.39|16203.39|16283.39|16203.39|16277.58|16197.58|9
1729019590000|2024-10-15 19:13:10|16286.78|16206.78|16289.52|16209.52|16289.89|16209.89|16286.78|16206.78|10
1729019600000|2024-10-15 19:13:20|16289.56|16209.56|16289.51|16209.51|16291.72|16211.72|16289.23|16209.23|10
1729019610000|2024-10-15 19:13:30|16289.52|16209.52|16291.38|16211.38|16291.38|16211.38|16288.57|16208.57|8
1729019620000|2024-10-15 19:13:40|16291.66|16211.66|16290.34|16210.34|16291.66|16211.66|16289.66|16209.66|10
1729019630000|2024-10-15 19:13:50|16289.75|16209.75|16288.01|16208.01|16289.75|16209.75|16288.01|16208.01|10
1729019640000|2024-10-15 19:14:00|16287.33|16207.33|16286.24|16206.24|16289.3|16209.3|16286.24|16206.24|10
1729019650000|2024-10-15 19:14:10|16286.23|16206.23|16280.48|16200.48|16286.23|16206.23|16280.48|16200.48|9
1729019660000|2024-10-15 19:14:20|16279.62|16199.62|16277.92|16197.92|16280.06|16200.06|16277.51|16197.51|10
1729019670000|2024-10-15 19:14:30|16277.89|16197.89|16278.51|16198.51|16278.74|16198.74|16277.87|16197.87|9
1729019680000|2024-10-15 19:14:40|16277.66|16197.66|16278.84|16198.84|16278.84|16198.84|16277.66|16197.66|8
1729019690000|2024-10-15 19:14:50|16279.52|16199.52|16281.69|16201.69|16281.69|16201.69|16279.3|16199.3|9
1729019700000|2024-10-15 19:15:00|16282.68|16202.68|16288.13|16208.13|16288.46|16208.46|16282.68|16202.68|10
1729019710000|2024-10-15 19:15:10|16288.21|16208.21|16288.53|16208.53|16289.01|16209.01|16288.21|16208.21|10
1729019720000|2024-10-15 19:15:20|16288.52|16208.52|16286.62|16206.62|16288.54|16208.54|16286.55|16206.55|9
1729019730000|2024-10-15 19:15:30|16287.12|16207.12|16287.54|16207.54|16288.21|16208.21|16287.12|16207.12|9
1729019740000|2024-10-15 19:15:40|16287.37|16207.37|16286.55|16206.55|16287.4|16207.4|16285.76|16205.76|9
1729019750000|2024-10-15 19:15:50|16287.03|16207.03|16285.97|16205.97|16287.34|16207.34|16285.97|16205.97|9
1729019760000|2024-10-15 19:16:00|16283.78|16203.78|16280.1|16200.1|16284.28|16204.28|16280.1|16200.1|10
1729019770000|2024-10-15 19:16:10|16280.11|16200.11|16274.39|16194.39|16280.11|16200.11|16274.39|16194.39|9
1729019780000|2024-10-15 19:16:20|16274.3|16194.3|16266.12|16186.12|16274.3|16194.3|16266.12|16186.12|10
1729019790000|2024-10-15 19:16:30|16266.4|16186.4|16264.91|16184.91|16266.45|16186.45|16263.72|16183.72|9
1729019800000|2024-10-15 19:16:40|16264.99|16184.99|16266.51|16186.51|16266.51|16186.51|16264.65|16184.65|10
1729019810000|2024-10-15 19:16:50|16268.42|16188.42|16268.96|16188.96|16268.98|16188.98|16267.9|16187.9|10
1729019820000|2024-10-15 19:17:00|16268.02|16188.02|16273.47|16193.47|16273.47|16193.47|16266.91|16186.91|8
1729019830000|2024-10-15 19:17:10|16273.48|16193.48|16273.55|16193.55|16273.55|16193.55|16272.3|16192.3|10
1729019840000|2024-10-15 19:17:20|16273.32|16193.32|16273.43|16193.43|16273.43|16193.43|16272.57|16192.57|10
1729019850000|2024-10-15 19:17:30|16273.28|16193.28|16267.94|16187.94|16273.28|16193.28|16267.74|16187.74|10
1729019860000|2024-10-15 19:17:40|16267.88|16187.88|16266.66|16186.66|16267.88|16187.88|16265.9|16185.9|9
1729019870000|2024-10-15 19:17:50|16262.94|16182.94|16260.46|16180.46|16263.24|16183.24|16260.16|16180.16|10
1729019880000|2024-10-15 19:18:00|16260.65|16180.65|16260.11|16180.11|16260.65|16180.65|16259.38|16179.38|10
1729019890000|2024-10-15 19:18:10|16260.46|16180.46|16257.46|16177.46|16260.46|16180.46|16257.43|16177.43|10
1729019900000|2024-10-15 19:18:20|16256.43|16176.43|16255.17|16175.17|16256.59|16176.59|16254.96|16174.96|10
1729019910000|2024-10-15 19:18:30|16254.63|16174.63|16253.41|16173.41|16254.63|16174.63|16252.62|16172.62|9
1729019920000|2024-10-15 19:18:40|16253.44|16173.44|16253.69|16173.69|16253.89|16173.89|16252.91|16172.91|10
1729019930000|2024-10-15 19:18:50|16253.88|16173.88|16257.62|16177.62|16257.62|16177.62|16253.33|16173.33|10
1729019940000|2024-10-15 19:19:00|16258.06|16178.06|16255.64|16175.64|16258.06|16178.06|16255.61|16175.61|9
1729019950000|2024-10-15 19:19:10|16255.17|16175.17|16256.06|16176.06|16256.26|16176.26|16254.76|16174.76|10
1729019960000|2024-10-15 19:19:20|16256.15|16176.15|16258.49|16178.49|16259.27|16179.27|16256.15|16176.15|10
1729019970000|2024-10-15 19:19:30|16258.5|16178.5|16259.7|16179.7|16260.6|16180.6|16258.42|16178.42|10
1729019980000|2024-10-15 19:19:40|16258.49|16178.49|16259.19|16179.19|16259.19|16179.19|16258.48|16178.48|9
1729019990000|2024-10-15 19:19:50|16259.77|16179.77|16261.15|16181.15|16261.15|16181.15|16259.77|16179.77|10
1729020000000|2024-10-15 19:20:00|16261.51|16181.51|16262.1|16182.1|16262.1|16182.1|16261.02|16181.02|10
1729020010000|2024-10-15 19:20:10|16261.8|16181.8|16269.19|16189.19|16269.19|16189.19|16261.76|16181.76|10
1729020020000|2024-10-15 19:20:20|16269.18|16189.18|16271.47|16191.47|16272.22|16192.22|16269.18|16189.18|10
1729020030000|2024-10-15 19:20:30|16271.54|16191.54|16274.22|16194.22|16274.22|16194.22|16270.86|16190.86|10
1729020040000|2024-10-15 19:20:40|16274.05|16194.05|16274.46|16194.46|16274.46|16194.46|16273.84|16193.84|9
1729020050000|2024-10-15 19:20:50|16274.45|16194.45|16273.39|16193.39|16274.66|16194.66|16273.39|16193.39|9
1729020060000|2024-10-15 19:21:00|16273.02|16193.02|16270.53|16190.53|16273.69|16193.69|16269.61|16189.61|8
1729020070000|2024-10-15 19:21:10|16270.36|16190.36|16269.35|16189.35|16271.28|16191.28|16269.35|16189.35|9
1729020080000|2024-10-15 19:21:20|16269.08|16189.08|16268.78|16188.78|16269.08|16189.08|16268.57|16188.57|9
1729020090000|2024-10-15 19:21:30|16268.79|16188.79|16269.23|16189.23|16269.23|16189.23|16268.1|16188.1|9
1729020100000|2024-10-15 19:21:40|16267.82|16187.82|16269.39|16189.39|16269.39|16189.39|16267.82|16187.82|8
1729020110000|2024-10-15 19:21:50|16270.45|16190.45|16272.48|16192.48|16272.48|16192.48|16270.45|16190.45|8
1729020120000|2024-10-15 19:22:00|16272.37|16192.37|16273.94|16193.94|16273.94|16193.94|16272.24|16192.24|10
1729020130000|2024-10-15 19:22:10|16274.99|16194.99|16277.07|16197.07|16277.07|16197.07|16274.99|16194.99|9
1729020140000|2024-10-15 19:22:20|16277.26|16197.26|16278.68|16198.68|16279.31|16199.31|16277.26|16197.26|9
1729020150000|2024-10-15 19:22:30|16277.81|16197.81|16274.88|16194.88|16277.81|16197.81|16274.85|16194.85|10
1729020160000|2024-10-15 19:22:40|16274.75|16194.75|16275.07|16195.07|16275.51|16195.51|16274.32|16194.32|9
1729020170000|2024-10-15 19:22:50|16274.81|16194.81|16274.18|16194.18|16274.81|16194.81|16274.14|16194.14|9
1729020180000|2024-10-15 19:23:00|16273.57|16193.57|16271.76|16191.76|16273.57|16193.57|16271.47|16191.47|9
1729020190000|2024-10-15 19:23:10|16271.79|16191.79|16274.16|16194.16|16274.18|16194.18|16271.79|16191.79|9
1729020200000|2024-10-15 19:23:20|16274.34|16194.34|16276.65|16196.65|16276.66|16196.66|16274.34|16194.34|8
1729020210000|2024-10-15 19:23:30|16276.6|16196.6|16275.82|16195.82|16276.6|16196.6|16275.71|16195.71|7
1729020220000|2024-10-15 19:23:40|16276.04|16196.04|16276.78|16196.78|16277.09|16197.09|16275.71|16195.71|9
1729020230000|2024-10-15 19:23:50|16278.09|16198.09|16279.29|16199.29|16279.29|16199.29|16278.09|16198.09|10
1729020240000|2024-10-15 19:24:00|16279.28|16199.28|16279.32|16199.32|16279.32|16199.32|16278.77|16198.77|7
1729020250000|2024-10-15 19:24:10|16279.15|16199.15|16278.54|16198.54|16280.07|16200.07|16278.39|16198.39|10
1729020260000|2024-10-15 19:24:20|16278.5|16198.5|16278.39|16198.39|16278.91|16198.91|16278.39|16198.39|8
1729020270000|2024-10-15 19:24:30|16277.36|16197.36|16276.09|16196.09|16277.36|16197.36|16276.09|16196.09|9
1729020280000|2024-10-15 19:24:40|16276.81|16196.81|16278.86|16198.86|16278.88|16198.88|16275.7|16195.7|8
1729020290000|2024-10-15 19:24:50|16279.6|16199.6|16282.09|16202.09|16282.09|16202.09|16279.37|16199.37|9
1729020300000|2024-10-15 19:25:00|16284.13|16204.13|16283.29|16203.29|16284.48|16204.48|16283.29|16203.29|10
1729020310000|2024-10-15 19:25:10|16284.03|16204.03|16280.98|16200.98|16284.03|16204.03|16280.98|16200.98|8
1729020320000|2024-10-15 19:25:20|16280.5|16200.5|16281.23|16201.23|16281.8|16201.8|16280.25|16200.25|9
1729020330000|2024-10-15 19:25:30|16281.24|16201.24|16280.71|16200.71|16281.62|16201.62|16280.71|16200.71|10
1729020340000|2024-10-15 19:25:40|16280.54|16200.54|16278.58|16198.58|16280.54|16200.54|16278.56|16198.56|8
1729020350000|2024-10-15 19:25:50|16278.81|16198.81|16278.66|16198.66|16278.81|16198.81|16278.49|16198.49|10
1729020360000|2024-10-15 19:26:00|16278.74|16198.74|16280.03|16200.03|16280.07|16200.07|16278.74|16198.74|6
1729020370000|2024-10-15 19:26:10|16280.63|16200.63|16281.44|16201.44|16281.44|16201.44|16280.63|16200.63|8
1729020380000|2024-10-15 19:26:20|16281.45|16201.45|16280.08|16200.08|16281.45|16201.45|16280.08|16200.08|10
1729020390000|2024-10-15 19:26:30|16280.09|16200.09|16275.32|16195.32|16280.09|16200.09|16275.32|16195.32|10
1729020400000|2024-10-15 19:26:40|16277.03|16197.03|16276.8|16196.8|16277.41|16197.41|16276.8|16196.8|8
1729020410000|2024-10-15 19:26:50|16276.78|16196.78|16275.04|16195.04|16276.78|16196.78|16275.04|16195.04|8
1729020420000|2024-10-15 19:27:00|16274.67|16194.67|16271.85|16191.85|16274.82|16194.82|16271.85|16191.85|9
1729020430000|2024-10-15 19:27:10|16270.59|16190.59|16265.22|16185.22|16270.59|16190.59|16265.22|16185.22|9
1729020440000|2024-10-15 19:27:20|16265.71|16185.71|16262.61|16182.61|16265.71|16185.71|16262.22|16182.22|8
1729020450000|2024-10-15 19:27:30|16263.42|16183.42|16260.52|16180.52|16263.7|16183.7|16260.52|16180.52|9
1729020460000|2024-10-15 19:27:40|16260.92|16180.92|16260.4|16180.4|16261.61|16181.61|16260.4|16180.4|9
1729020470000|2024-10-15 19:27:50|16260.17|16180.17|16261.18|16181.18|16261.29|16181.29|16260.17|16180.17|10
1729020480000|2024-10-15 19:28:00|16261.13|16181.13|16261.04|16181.04|16261.61|16181.61|16261.04|16181.04|8
1729020490000|2024-10-15 19:28:10|16260.94|16180.94|16261.04|16181.04|16261.69|16181.69|16260.41|16180.41|10
1729020500000|2024-10-15 19:28:20|16261.03|16181.03|16262.96|16182.96|16263.14|16183.14|16261.03|16181.03|9
1729020510000|2024-10-15 19:28:30|16263.36|16183.36|16265.17|16185.17|16265.18|16185.18|16263.36|16183.36|8
1729020520000|2024-10-15 19:28:40|16265.16|16185.16|16266.34|16186.34|16267.18|16187.18|16265.16|16185.16|9
1729020530000|2024-10-15 19:28:50|16268.99|16188.99|16274.11|16194.11|16274.31|16194.31|16268.28|16188.28|10
1729020540000|2024-10-15 19:29:00|16273.72|16193.72|16273.4|16193.4|16274.1|16194.1|16273.06|16193.06|9
1729020550000|2024-10-15 19:29:10|16273.31|16193.31|16270.14|16190.14|16273.31|16193.31|16269.73|16189.73|10
1729020560000|2024-10-15 19:29:20|16269.88|16189.88|16267.08|16187.08|16269.9|16189.9|16267.08|16187.08|10
1729020570000|2024-10-15 19:29:30|16267.39|16187.39|16264.64|16184.64|16267.74|16187.74|16264.64|16184.64|9
1729020580000|2024-10-15 19:29:40|16264.35|16184.35|16262.98|16182.98|16264.38|16184.38|16262.11|16182.11|10
1729020590000|2024-10-15 19:29:50|16262.95|16182.95|16262.7|16182.7|16263.39|16183.39|16262.13|16182.13|9
1729020600000|2024-10-15 19:30:00|16263.18|16183.18|16267.4|16187.4|16267.4|16187.4|16263.18|16183.18|10
1729020610000|2024-10-15 19:30:10|16267.72|16187.72|16267.85|16187.85|16268|16188|16267.17|16187.17|8
1729020620000|2024-10-15 19:30:20|16267.89|16187.89|16268.19|16188.19|16268.31|16188.31|16267.5|16187.5|9
1729020630000|2024-10-15 19:30:30|16267.81|16187.81|16268.18|16188.18|16268.35|16188.35|16267.8|16187.8|8
1729020640000|2024-10-15 19:30:40|16268.63|16188.63|16273.71|16193.71|16273.71|16193.71|16268.63|16188.63|10
1729020650000|2024-10-15 19:30:50|16274.3|16194.3|16272.23|16192.23|16274.3|16194.3|16271.98|16191.98|8
1729020660000|2024-10-15 19:31:00|16272.25|16192.25|16263.09|16183.09|16272.25|16192.25|16263.09|16183.09|9
1729020670000|2024-10-15 19:31:10|16263.14|16183.14|16259.83|16179.83|16263.33|16183.33|16259.83|16179.83|10
1729020680000|2024-10-15 19:31:20|16259.97|16179.97|16258.24|16178.24|16260.76|16180.76|16258.04|16178.04|7
1729020690000|2024-10-15 19:31:30|16258.66|16178.66|16256.78|16176.78|16258.76|16178.76|16256.78|16176.78|10
1729020700000|2024-10-15 19:31:40|16257.78|16177.78|16259.29|16179.29|16259.29|16179.29|16257.78|16177.78|9
1729020710000|2024-10-15 19:31:50|16260.09|16180.09|16262.14|16182.14|16262.14|16182.14|16259.43|16179.43|10
1729020720000|2024-10-15 19:32:00|16262.09|16182.09|16261.21|16181.21|16262.09|16182.09|16260.27|16180.27|10
1729020730000|2024-10-15 19:32:10|16261.22|16181.22|16260.9|16180.9|16262.21|16182.21|16260.9|16180.9|10
1729020740000|2024-10-15 19:32:20|16260.98|16180.98|16264.02|16184.02|16264.02|16184.02|16260.98|16180.98|9
1729020750000|2024-10-15 19:32:30|16264.01|16184.01|16263.87|16183.87|16264.01|16184.01|16262.81|16182.81|7
1729020760000|2024-10-15 19:32:40|16263.78|16183.78|16255.34|16175.34|16263.78|16183.78|16255.34|16175.34|9
1729020770000|2024-10-15 19:32:50|16253.94|16173.94|16253.75|16173.75|16253.97|16173.97|16253.68|16173.68|10
1729020780000|2024-10-15 19:33:00|16254.09|16174.09|16253.77|16173.77|16254.09|16174.09|16252.95|16172.95|8
1729020790000|2024-10-15 19:33:10|16253.82|16173.82|16250.97|16170.97|16253.82|16173.82|16250.87|16170.87|9
1729020800000|2024-10-15 19:33:20|16251.15|16171.15|16251.25|16171.25|16251.26|16171.26|16250.9|16170.9|10
1729020810000|2024-10-15 19:33:30|16251.27|16171.27|16251.86|16171.86|16252.37|16172.37|16251.27|16171.27|10
1729020820000|2024-10-15 19:33:40|16251.9|16171.9|16249|16169|16251.96|16171.96|16248.63|16168.63|10
1729020830000|2024-10-15 19:33:50|16247.89|16167.89|16247.71|16167.71|16249.01|16169.01|16246.84|16166.84|9
1729020840000|2024-10-15 19:34:00|16247.54|16167.54|16248.5|16168.5|16248.5|16168.5|16246.83|16166.83|10
1729020850000|2024-10-15 19:34:10|16248.92|16168.92|16248.98|16168.98|16250.08|16170.08|16248.37|16168.37|10
1729020860000|2024-10-15 19:34:20|16248.67|16168.67|16249.13|16169.13|16249.69|16169.69|16248.67|16168.67|9
1729020870000|2024-10-15 19:34:30|16249.12|16169.12|16249.9|16169.9|16249.9|16169.9|16248.88|16168.88|9
1729020880000|2024-10-15 19:34:40|16249.96|16169.96|16250.41|16170.41|16250.41|16170.41|16249.96|16169.96|9
1729020890000|2024-10-15 19:34:50|16250.23|16170.23|16249.93|16169.93|16250.23|16170.23|16249.92|16169.92|9
1729020900000|2024-10-15 19:35:00|16249.84|16169.84|16251.17|16171.17|16251.36|16171.36|16249.84|16169.84|7
1729020910000|2024-10-15 19:35:10|16250.7|16170.7|16247.63|16167.63|16251.35|16171.35|16246.42|16166.42|10
1729020920000|2024-10-15 19:35:20|16247.59|16167.59|16245.83|16165.83|16247.76|16167.76|16244.28|16164.28|9
1729020930000|2024-10-15 19:35:30|16245.11|16165.11|16243.94|16163.94|16245.11|16165.11|16243.94|16163.94|9
1729020940000|2024-10-15 19:35:40|16239.98|16159.98|16242.43|16162.43|16242.43|16162.43|16239.98|16159.98|10
1729020950000|2024-10-15 19:35:50|16242.6|16162.6|16241.64|16161.64|16242.6|16162.6|16240.96|16160.96|10
1729020960000|2024-10-15 19:36:00|16242.15|16162.15|16244.28|16164.28|16244.28|16164.28|16241.35|16161.35|10
1729020970000|2024-10-15 19:36:10|16244.3|16164.3|16244.46|16164.46|16245.3|16165.3|16244.13|16164.13|10
1729020980000|2024-10-15 19:36:20|16244.39|16164.39|16240.43|16160.43|16244.43|16164.43|16240.31|16160.31|10
1729020990000|2024-10-15 19:36:30|16238.79|16158.79|16235.68|16155.68|16238.79|16158.79|16235.54|16155.54|10
1729021000000|2024-10-15 19:36:40|16235.15|16155.15|16233.3|16153.3|16235.15|16155.15|16233.19|16153.19|10
1729021010000|2024-10-15 19:36:50|16233.29|16153.29|16234.47|16154.47|16234.47|16154.47|16233.25|16153.25|10
1729021020000|2024-10-15 19:37:00|16234.77|16154.77|16233.62|16153.62|16234.77|16154.77|16232.41|16152.41|10
1729021030000|2024-10-15 19:37:10|16233.54|16153.54|16233.36|16153.36|16233.73|16153.73|16233.08|16153.08|10
1729021040000|2024-10-15 19:37:20|16233.4|16153.4|16232.41|16152.41|16233.52|16153.52|16232.41|16152.41|9
1729021050000|2024-10-15 19:37:30|16232.15|16152.15|16231.83|16151.83|16232.58|16152.58|16230.26|16150.26|10
1729021060000|2024-10-15 19:37:40|16232.04|16152.04|16234.06|16154.06|16234.06|16154.06|16231.83|16151.83|9
1729021070000|2024-10-15 19:37:50|16234.02|16154.02|16236.19|16156.19|16236.19|16156.19|16234.02|16154.02|10
1729021080000|2024-10-15 19:38:00|16237.75|16157.75|16241.95|16161.95|16242.08|16162.08|16237.75|16157.75|10
1729021090000|2024-10-15 19:38:10|16242.82|16162.82|16247.94|16167.94|16247.94|16167.94|16242.79|16162.79|8
1729021100000|2024-10-15 19:38:20|16249.9|16169.9|16256.51|16176.51|16256.51|16176.51|16249.82|16169.82|10
1729021110000|2024-10-15 19:38:30|16256.41|16176.41|16260.31|16180.31|16260.92|16180.92|16256.41|16176.41|9
1729021120000|2024-10-15 19:38:40|16260.53|16180.53|16260.73|16180.73|16261.06|16181.06|16260.19|16180.19|9
1729021130000|2024-10-15 19:38:50|16260.72|16180.72|16260.36|16180.36|16260.72|16180.72|16260.34|16180.34|9
1729021140000|2024-10-15 19:39:00|16260.49|16180.49|16263.85|16183.85|16264.34|16184.34|16260.37|16180.37|10
1729021150000|2024-10-15 19:39:10|16264.7|16184.7|16264.92|16184.92|16264.95|16184.95|16264.3|16184.3|9
1729021160000|2024-10-15 19:39:20|16265.04|16185.04|16265.46|16185.46|16266.33|16186.33|16264.32|16184.32|7
1729021170000|2024-10-15 19:39:30|16265.45|16185.45|16265.47|16185.47|16265.47|16185.47|16265.41|16185.41|3
1729021180000|2024-10-15 19:39:40|16265.34|16185.34|16262.11|16182.11|16265.7|16185.7|16262.11|16182.11|9
1729021190000|2024-10-15 19:39:50|16262.03|16182.03|16262.67|16182.67|16262.77|16182.77|16262.03|16182.03|8
1729021200000|2024-10-15 19:40:00|16262.8|16182.8|16265.42|16185.42|16265.42|16185.42|16262.8|16182.8|8
1729021210000|2024-10-15 19:40:10|16265.33|16185.33|16261.18|16181.18|16265.55|16185.55|16261.18|16181.18|10
1729021220000|2024-10-15 19:40:20|16260.09|16180.09|16258.09|16178.09|16260.09|16180.09|16258.01|16178.01|9
1729021230000|2024-10-15 19:40:30|16258.11|16178.11|16258.34|16178.34|16258.34|16178.34|16257.55|16177.55|9
1729021240000|2024-10-15 19:40:40|16258.6|16178.6|16257.34|16177.34|16258.6|16178.6|16257.34|16177.34|8
1729021250000|2024-10-15 19:40:50|16257.47|16177.47|16260.96|16180.96|16260.97|16180.97|16257.47|16177.47|8
1729021260000|2024-10-15 19:41:00|16260.97|16180.97|16261.01|16181.01|16261.02|16181.02|16260.36|16180.36|6
1729021270000|2024-10-15 19:41:10|16263.85|16183.85|16263.1|16183.1|16264.48|16184.48|16263.1|16183.1|8
1729021280000|2024-10-15 19:41:20|16264.77|16184.77|16266.35|16186.35|16266.35|16186.35|16264.58|16184.58|10
1729021290000|2024-10-15 19:41:30|16266.07|16186.07|16267.68|16187.68|16267.68|16187.68|16266.07|16186.07|9
1729021300000|2024-10-15 19:41:40|16267.34|16187.34|16265.37|16185.37|16267.34|16187.34|16264.95|16184.95|8
1729021310000|2024-10-15 19:41:50|16265.36|16185.36|16267.56|16187.56|16267.56|16187.56|16265.17|16185.17|9
1729021320000|2024-10-15 19:42:00|16267.34|16187.34|16268.16|16188.16|16268.16|16188.16|16267.25|16187.25|8
1729021330000|2024-10-15 19:42:10|16267.79|16187.79|16267.48|16187.48|16267.86|16187.86|16266.96|16186.96|10
1729021340000|2024-10-15 19:42:20|16267.72|16187.72|16271.2|16191.2|16271.23|16191.23|16267.72|16187.72|9
1729021350000|2024-10-15 19:42:30|16273.49|16193.49|16274.44|16194.44|16274.44|16194.44|16273.31|16193.31|9
1729021360000|2024-10-15 19:42:40|16274.47|16194.47|16274.26|16194.26|16274.88|16194.88|16274.26|16194.26|9
1729021370000|2024-10-15 19:42:50|16275.91|16195.91|16276.59|16196.59|16276.59|16196.59|16275.88|16195.88|10
1729021380000|2024-10-15 19:43:00|16276.73|16196.73|16279.8|16199.8|16279.8|16199.8|16276.73|16196.73|10
1729021390000|2024-10-15 19:43:10|16280.09|16200.09|16284.54|16204.54|16285.16|16205.16|16279.96|16199.96|10
1729021400000|2024-10-15 19:43:20|16284.61|16204.61|16288.43|16208.43|16288.43|16208.43|16284.61|16204.61|10
1729021410000|2024-10-15 19:43:30|16288.52|16208.52|16288.48|16208.48|16289.48|16209.48|16288.48|16208.48|7
1729021420000|2024-10-15 19:43:40|16288.63|16208.63|16283.49|16203.49|16288.63|16208.63|16283.49|16203.49|9
1729021430000|2024-10-15 19:43:50|16283.22|16203.22|16282.1|16202.1|16283.22|16203.22|16282.1|16202.1|8
1729021440000|2024-10-15 19:44:00|16282.09|16202.09|16281.94|16201.94|16282.19|16202.19|16281.84|16201.84|9
1729021450000|2024-10-15 19:44:10|16281.91|16201.91|16279.27|16199.27|16281.91|16201.91|16279.27|16199.27|10
1729021460000|2024-10-15 19:44:20|16279.26|16199.26|16280.39|16200.39|16280.96|16200.96|16279.26|16199.26|9
1729021470000|2024-10-15 19:44:30|16280.87|16200.87|16281.46|16201.46|16281.46|16201.46|16280.48|16200.48|10
1729021480000|2024-10-15 19:44:40|16282.41|16202.41|16288.06|16208.06|16288.7|16208.7|16282.41|16202.41|9
1729021490000|2024-10-15 19:44:50|16290.42|16210.42|16291.61|16211.61|16291.97|16211.97|16290.25|16210.25|8
1729021500000|2024-10-15 19:45:00|16291.77|16211.77|16294.43|16214.43|16295.29|16215.29|16291.77|16211.77|10
1729021510000|2024-10-15 19:45:10|16297.65|16217.65|16297.61|16217.61|16297.78|16217.78|16297.47|16217.47|9
1729021520000|2024-10-15 19:45:20|16297.79|16217.79|16295.85|16215.85|16298.03|16218.03|16295.84|16215.84|9
1729021530000|2024-10-15 19:45:30|16297.65|16217.65|16299.99|16219.99|16300.05|16220.05|16297.65|16217.65|9
1729021540000|2024-10-15 19:45:40|16299.54|16219.54|16301.02|16221.02|16301.65|16221.65|16299.54|16219.54|10
1729021550000|2024-10-15 19:45:50|16301.03|16221.03|16303.23|16223.23|16303.54|16223.54|16301.03|16221.03|9
1729021560000|2024-10-15 19:46:00|16303.47|16223.47|16304.02|16224.02|16304.95|16224.95|16303.3|16223.3|10
1729021570000|2024-10-15 19:46:10|16304.07|16224.07|16304.32|16224.32|16304.32|16224.32|16302.7|16222.7|10
1729021580000|2024-10-15 19:46:20|16304.31|16224.31|16304.36|16224.36|16305.43|16225.43|16303.8|16223.8|10
1729021590000|2024-10-15 19:46:30|16303.64|16223.64|16303.04|16223.04|16303.83|16223.83|16302.34|16222.34|8
1729021600000|2024-10-15 19:46:40|16301.8|16221.8|16300.13|16220.13|16301.8|16221.8|16299.52|16219.52|10
1729021610000|2024-10-15 19:46:50|16300.3|16220.3|16301.13|16221.13|16301.2|16221.2|16300.3|16220.3|9
1729021620000|2024-10-15 19:47:00|16301.14|16221.14|16296.96|16216.96|16301.14|16221.14|16296.96|16216.96|9
1729021630000|2024-10-15 19:47:10|16297.27|16217.27|16290.11|16210.11|16297.27|16217.27|16290.11|16210.11|10
1729021640000|2024-10-15 19:47:20|16290.73|16210.73|16284.6|16204.6|16290.73|16210.73|16284.6|16204.6|10
1729021650000|2024-10-15 19:47:30|16284.05|16204.05|16284.65|16204.65|16284.65|16204.65|16282.37|16202.37|10
1729021660000|2024-10-15 19:47:40|16285.34|16205.34|16287.04|16207.04|16287.04|16207.04|16285.34|16205.34|10
1729021670000|2024-10-15 19:47:50|16287.96|16207.96|16287.85|16207.85|16287.96|16207.96|16287.69|16207.69|6
1729021680000|2024-10-15 19:48:00|16287.84|16207.84|16287.64|16207.64|16287.84|16207.84|16286.98|16206.98|9
1729021690000|2024-10-15 19:48:10|16287.68|16207.68|16287.49|16207.49|16288.23|16208.23|16286.68|16206.68|10
1729021700000|2024-10-15 19:48:20|16287.5|16207.5|16289.13|16209.13|16289.13|16209.13|16287.27|16207.27|10
1729021710000|2024-10-15 19:48:30|16289.55|16209.55|16291.31|16211.31|16292.15|16212.15|16289.41|16209.41|10
1729021720000|2024-10-15 19:48:40|16284.96|16204.96|16282.94|16202.94|16286.04|16206.04|16282.94|16202.94|9
1729021730000|2024-10-15 19:48:50|16282.89|16202.89|16285.54|16205.54|16285.57|16205.57|16282.89|16202.89|9
1729021740000|2024-10-15 19:49:00|16285.53|16205.53|16289.69|16209.69|16289.69|16209.69|16285.49|16205.49|10
1729021750000|2024-10-15 19:49:10|16289.6|16209.6|16289.78|16209.78|16290.3|16210.3|16288.8|16208.8|10
1729021760000|2024-10-15 19:49:20|16289.79|16209.79|16293.91|16213.91|16293.91|16213.91|16289.79|16209.79|10
1729021770000|2024-10-15 19:49:30|16293.9|16213.9|16294.47|16214.47|16294.62|16214.62|16293.66|16213.66|9
1729021780000|2024-10-15 19:49:40|16294.44|16214.44|16294.38|16214.38|16295.43|16215.43|16294.38|16214.38|9
1729021790000|2024-10-15 19:49:50|16294.39|16214.39|16295.37|16215.37|16295.37|16215.37|16294.39|16214.39|8
1729021800000|2024-10-15 19:50:00|16296.46|16216.46|16299.99|16219.99|16299.99|16219.99|16296.46|16216.46|10
1729021810000|2024-10-15 19:50:10|16300.3|16220.3|16300.37|16220.37|16301.69|16221.69|16299.69|16219.69|10
1729021820000|2024-10-15 19:50:20|16300.45|16220.45|16298.63|16218.63|16301.19|16221.19|16298.63|16218.63|9
1729021830000|2024-10-15 19:50:30|16299.44|16219.44|16301.3|16221.3|16301.33|16221.33|16299.44|16219.44|10
1729021840000|2024-10-15 19:50:40|16301.45|16221.45|16304.61|16224.61|16304.61|16224.61|16301.45|16221.45|10
1729021850000|2024-10-15 19:50:50|16304.67|16224.67|16306.95|16226.95|16306.95|16226.95|16304.67|16224.67|10
1729021860000|2024-10-15 19:51:00|16305.88|16225.88|16305.04|16225.04|16305.88|16225.88|16305.03|16225.03|10
1729021870000|2024-10-15 19:51:10|16305.28|16225.28|16302.92|16222.92|16305.28|16225.28|16302.92|16222.92|10
1729021880000|2024-10-15 19:51:20|16303.02|16223.02|16304.87|16224.87|16304.87|16224.87|16302.4|16222.4|9
1729021890000|2024-10-15 19:51:30|16305.68|16225.68|16306.85|16226.85|16307.18|16227.18|16303.92|16223.92|10
1729021900000|2024-10-15 19:51:40|16305.99|16225.99|16304.92|16224.92|16305.99|16225.99|16304.7|16224.7|8
1729021910000|2024-10-15 19:51:50|16304.84|16224.84|16303.92|16223.92|16304.84|16224.84|16303.59|16223.59|10
1729021920000|2024-10-15 19:52:00|16303.41|16223.41|16300.52|16220.52|16303.87|16223.87|16300.52|16220.52|10
1729021930000|2024-10-15 19:52:10|16299.92|16219.92|16298.09|16218.09|16300.11|16220.11|16298.01|16218.01|10
1729021940000|2024-10-15 19:52:20|16298.08|16218.08|16298.04|16218.04|16298.88|16218.88|16298|16218|10
1729021950000|2024-10-15 19:52:30|16297.74|16217.74|16298.2|16218.2|16298.2|16218.2|16296.56|16216.56|10
1729021960000|2024-10-15 19:52:40|16298.22|16218.22|16296.24|16216.24|16298.22|16218.22|16296.24|16216.24|9
1729021970000|2024-10-15 19:52:50|16295.72|16215.72|16295.28|16215.28|16295.84|16215.84|16295.01|16215.01|6
1729021980000|2024-10-15 19:53:00|16297.12|16217.12|16302.65|16222.65|16302.65|16222.65|16297.12|16217.12|7
1729021990000|2024-10-15 19:53:10|16302.25|16222.25|16305.04|16225.04|16305.26|16225.26|16302.14|16222.14|10
1729022000000|2024-10-15 19:53:20|16305.12|16225.12|16306.81|16226.81|16306.81|16226.81|16305.12|16225.12|10
1729022010000|2024-10-15 19:53:30|16306.86|16226.86|16308.2|16228.2|16308.9|16228.9|16306.86|16226.86|10
1729022020000|2024-10-15 19:53:40|16309.61|16229.61|16309.6|16229.6|16310.54|16230.54|16309.6|16229.6|9
1729022030000|2024-10-15 19:53:50|16309.5|16229.5|16309.21|16229.21|16309.94|16229.94|16309.21|16229.21|10
1729022040000|2024-10-15 19:54:00|16309.2|16229.2|16315.58|16235.58|16315.58|16235.58|16309.2|16229.2|9
1729022050000|2024-10-15 19:54:10|16315.71|16235.71|16318.77|16238.77|16319.63|16239.63|16315.71|16235.71|9
1729022060000|2024-10-15 19:54:20|16320.54|16240.54|16320.36|16240.36|16321.06|16241.06|16320.11|16240.11|10
1729022070000|2024-10-15 19:54:30|16320.25|16240.25|16322.44|16242.44|16322.66|16242.66|16319.78|16239.78|10
1729022080000|2024-10-15 19:54:40|16322.16|16242.16|16321.41|16241.41|16322.7|16242.7|16321.14|16241.14|10
1729022090000|2024-10-15 19:54:50|16322.06|16242.06|16322.4|16242.4|16323.39|16243.39|16321.17|16241.17|10
1729022100000|2024-10-15 19:55:00|16321.83|16241.83|16313.67|16233.67|16321.83|16241.83|16313.67|16233.67|10
1729022110000|2024-10-15 19:55:10|16314.17|16234.17|16309.76|16229.76|16314.62|16234.62|16309.6|16229.6|10
1729022120000|2024-10-15 19:55:20|16309.75|16229.75|16307.35|16227.35|16309.75|16229.75|16307.21|16227.21|10
1729022130000|2024-10-15 19:55:30|16307.84|16227.84|16308.45|16228.45|16308.48|16228.48|16307.51|16227.51|8
1729022140000|2024-10-15 19:55:40|16308.84|16228.84|16309.3|16229.3|16310.13|16230.13|16308.81|16228.81|10
1729022150000|2024-10-15 19:55:50|16310.8|16230.8|16306|16226|16310.8|16230.8|16305.38|16225.38|9
1729022160000|2024-10-15 19:56:00|16306.63|16226.63|16309.87|16229.87|16309.87|16229.87|16305.92|16225.92|10
1729022170000|2024-10-15 19:56:10|16310.18|16230.18|16314.53|16234.53|16314.53|16234.53|16310.18|16230.18|10
1729022180000|2024-10-15 19:56:20|16314.57|16234.57|16315.69|16235.69|16316.56|16236.56|16314.57|16234.57|10
1729022190000|2024-10-15 19:56:30|16315.99|16235.99|16316.28|16236.28|16316.68|16236.68|16315.99|16235.99|10
1729022200000|2024-10-15 19:56:40|16316.27|16236.27|16316.53|16236.53|16317.27|16237.27|16315.92|16235.92|9
1729022210000|2024-10-15 19:56:50|16316.59|16236.59|16319.04|16239.04|16319.14|16239.14|16316.47|16236.47|9
1729022220000|2024-10-15 19:57:00|16319.22|16239.22|16322.05|16242.05|16322.05|16242.05|16319.22|16239.22|8
1729022230000|2024-10-15 19:57:10|16321.14|16241.14|16319.65|16239.65|16321.65|16241.65|16319.65|16239.65|10
1729022240000|2024-10-15 19:57:20|16320.2|16240.2|16321.36|16241.36|16321.42|16241.42|16320.2|16240.2|9
1729022250000|2024-10-15 19:57:30|16317.48|16237.48|16315.41|16235.41|16317.48|16237.48|16315.09|16235.09|10
1729022260000|2024-10-15 19:57:40|16315.23|16235.23|16316.52|16236.52|16317.28|16237.28|16314.28|16234.28|10
1729022270000|2024-10-15 19:57:50|16316.67|16236.67|16317.35|16237.35|16317.35|16237.35|16316.45|16236.45|8
1729022280000|2024-10-15 19:58:00|16317.36|16237.36|16317.83|16237.83|16318.41|16238.41|16317.19|16237.19|9
1729022290000|2024-10-15 19:58:10|16316.41|16236.41|16316.38|16236.38|16316.89|16236.89|16316.33|16236.33|8
1729022300000|2024-10-15 19:58:20|16316.4|16236.4|16319.07|16239.07|16319.07|16239.07|16316.4|16236.4|10
1729022310000|2024-10-15 19:58:30|16319.31|16239.31|16318.56|16238.56|16319.54|16239.54|16318.4|16238.4|7
1729022320000|2024-10-15 19:58:40|16318.43|16238.43|16318.35|16238.35|16318.46|16238.46|16316.78|16236.78|10
1729022330000|2024-10-15 19:58:50|16319.64|16239.64|16321.23|16241.23|16321.37|16241.37|16319.64|16239.64|9
1729022340000|2024-10-15 19:59:00|16321.21|16241.21|16321.89|16241.89|16322.69|16242.69|16321.21|16241.21|9
1729022350000|2024-10-15 19:59:10|16322.29|16242.29|16322.27|16242.27|16322.95|16242.95|16320.92|16240.92|10
1729022360000|2024-10-15 19:59:20|16323.01|16243.01|16324.46|16244.46|16324.46|16244.46|16321.78|16241.78|10
1729022370000|2024-10-15 19:59:30|16324.89|16244.89|16318.18|16238.18|16325.04|16245.04|16318.1|16238.1|10
1729022380000|2024-10-15 19:59:40|16318.14|16238.14|16317.65|16237.65|16319.44|16239.44|16317.57|16237.57|10
1729022390000|2024-10-15 19:59:50|16317.82|16237.82|16318.73|16238.73|16318.73|16238.73|16315.12|16235.12|10
1729022400000|2024-10-15 20:00:00|16318.59|16238.59|16319.04|16239.04|16320.64|16240.64|16318.05|16238.05|10
1729022410000|2024-10-15 20:00:10|16318.63|16238.63|16319.39|16239.39|16321.17|16241.17|16318.63|16238.63|9
1729022420000|2024-10-15 20:00:20|16319.43|16239.43|16321.65|16241.65|16321.65|16241.65|16319.43|16239.43|10
1729022430000|2024-10-15 20:00:30|16321.21|16241.21|16313.48|16233.48|16321.21|16241.21|16313.48|16233.48|10
1729022440000|2024-10-15 20:00:40|16313.42|16233.42|16313.94|16233.94|16313.94|16233.94|16311.47|16231.47|10
1729022450000|2024-10-15 20:00:50|16313.76|16233.76|16313.5|16233.5|16314.62|16234.62|16312.83|16232.83|8
1729022460000|2024-10-15 20:01:00|16313.49|16233.49|16313.15|16233.15|16313.55|16233.55|16312.64|16232.64|10
1729022470000|2024-10-15 20:01:10|16313.03|16233.03|16311.83|16231.83|16313.17|16233.17|16311.33|16231.33|10
1729022480000|2024-10-15 20:01:20|16313.78|16233.78|16315.25|16235.25|16315.5|16235.5|16313.43|16233.43|10
1729022490000|2024-10-15 20:01:30|16314.1|16234.1|16308.96|16228.96|16314.1|16234.1|16308.96|16228.96|10
1729022500000|2024-10-15 20:01:40|16308.38|16228.38|16308.22|16228.22|16308.51|16228.51|16308.19|16228.19|9
1729022510000|2024-10-15 20:01:50|16308.24|16228.24|16307.56|16227.56|16308.24|16228.24|16307.33|16227.33|9
1729022520000|2024-10-15 20:02:00|16307.53|16227.53|16305.44|16225.44|16307.53|16227.53|16305.44|16225.44|10
1729022530000|2024-10-15 20:02:10|16306.36|16226.36|16310.18|16230.18|16310.18|16230.18|16306.36|16226.36|10
1729022540000|2024-10-15 20:02:20|16310.16|16230.16|16310.43|16230.43|16310.43|16230.43|16309.75|16229.75|9
1729022550000|2024-10-15 20:02:30|16310.45|16230.45|16308.36|16228.36|16310.46|16230.46|16308.36|16228.36|7
1729022560000|2024-10-15 20:02:40|16305.7|16225.7|16301.2|16221.2|16305.7|16225.7|16301.2|16221.2|10
1729022570000|2024-10-15 20:02:50|16301.16|16221.16|16301.67|16221.67|16302.41|16222.41|16300.88|16220.88|8
1729022580000|2024-10-15 20:03:00|16300.75|16220.75|16303.21|16223.21|16303.21|16223.21|16300.75|16220.75|10
1729022590000|2024-10-15 20:03:10|16303.32|16223.32|16304.38|16224.38|16305|16225|16303.32|16223.32|10
1729022600000|2024-10-15 20:03:20|16304.4|16224.4|16304.63|16224.63|16305.33|16225.33|16303.8|16223.8|10
1729022610000|2024-10-15 20:03:30|16304.39|16224.39|16304.91|16224.91|16304.91|16224.91|16303.78|16223.78|6
1729022620000|2024-10-15 20:03:40|16304.94|16224.94|16310.88|16230.88|16310.88|16230.88|16304.94|16224.94|10
1729022630000|2024-10-15 20:03:50|16310.1|16230.1|16307.19|16227.19|16310.1|16230.1|16307.19|16227.19|10
1729022640000|2024-10-15 20:04:00|16307.18|16227.18|16307.12|16227.12|16308.26|16228.26|16307.12|16227.12|10
1729022650000|2024-10-15 20:04:10|16306.88|16226.88|16301.65|16221.65|16306.88|16226.88|16301.4|16221.4|9
1729022660000|2024-10-15 20:04:20|16301.76|16221.76|16301.16|16221.16|16301.87|16221.87|16301.16|16221.16|9
1729022670000|2024-10-15 20:04:30|16301.15|16221.15|16300.54|16220.54|16301.22|16221.22|16300.31|16220.31|9
1729022680000|2024-10-15 20:04:40|16300.66|16220.66|16300.25|16220.25|16300.93|16220.93|16300.25|16220.25|8
1729022690000|2024-10-15 20:04:50|16299.78|16219.78|16297.16|16217.16|16299.78|16219.78|16297.16|16217.16|9
1729022700000|2024-10-15 20:05:00|16297.14|16217.14|16297.12|16217.12|16297.14|16217.14|16295.93|16215.93|9
1729022710000|2024-10-15 20:05:10|16296.69|16216.69|16292.47|16212.47|16296.69|16216.69|16292.47|16212.47|10
1729022720000|2024-10-15 20:05:20|16292.16|16212.16|16293.11|16213.11|16293.11|16213.11|16291.09|16211.09|10
1729022730000|2024-10-15 20:05:30|16293.59|16213.59|16297.74|16217.74|16297.83|16217.83|16293.59|16213.59|10
1729022740000|2024-10-15 20:05:40|16297.89|16217.89|16301.37|16221.37|16301.77|16221.77|16297.87|16217.87|10
1729022750000|2024-10-15 20:05:50|16301.39|16221.39|16303.31|16223.31|16304.22|16224.22|16301.35|16221.35|10
1729022760000|2024-10-15 20:06:00|16303.9|16223.9|16304.77|16224.77|16304.77|16224.77|16303.47|16223.47|7
1729022770000|2024-10-15 20:06:10|16304.31|16224.31|16302.47|16222.47|16304.79|16224.79|16302.47|16222.47|9
1729022780000|2024-10-15 20:06:20|16300.96|16220.96|16299.89|16219.89|16300.96|16220.96|16298.22|16218.22|8
1729022790000|2024-10-15 20:06:30|16298.7|16218.7|16298.75|16218.75|16298.92|16218.92|16298.59|16218.59|9
1729022800000|2024-10-15 20:06:40|16298.76|16218.76|16298.68|16218.68|16298.76|16218.76|16298.68|16218.68|3
1729022810000|2024-10-15 20:06:50|16298.71|16218.71|16299.63|16219.63|16300.21|16220.21|16298.25|16218.25|9
1729022820000|2024-10-15 20:07:00|16299.96|16219.96|16306.73|16226.73|16306.73|16226.73|16299.92|16219.92|9
1729022830000|2024-10-15 20:07:10|16306.56|16226.56|16313.39|16233.39|16313.39|16233.39|16306.56|16226.56|10
1729022840000|2024-10-15 20:07:20|16313.41|16233.41|16312.52|16232.52|16313.55|16233.55|16312.33|16232.33|10
1729022850000|2024-10-15 20:07:30|16312.18|16232.18|16312.99|16232.99|16312.99|16232.99|16312.18|16232.18|10
1729022860000|2024-10-15 20:07:40|16312.92|16232.92|16313.16|16233.16|16313.21|16233.21|16312.43|16232.43|8
1729022870000|2024-10-15 20:07:50|16313.39|16233.39|16315.44|16235.44|16315.44|16235.44|16313.39|16233.39|7
1729022880000|2024-10-15 20:08:00|16315.64|16235.64|16315.18|16235.18|16316.36|16236.36|16315.18|16235.18|8
1729022890000|2024-10-15 20:08:10|16315.28|16235.28|16316.46|16236.46|16316.46|16236.46|16314.8|16234.8|9
1729022900000|2024-10-15 20:08:20|16316.4|16236.4|16317.53|16237.53|16317.56|16237.56|16316.39|16236.39|10
1729022910000|2024-10-15 20:08:30|16317.73|16237.73|16318.64|16238.64|16318.82|16238.82|16317.73|16237.73|7
1729022920000|2024-10-15 20:08:40|16318.54|16238.54|16319.58|16239.58|16319.88|16239.88|16317.92|16237.92|10
1729022930000|2024-10-15 20:08:50|16319.45|16239.45|16319.94|16239.94|16320.3|16240.3|16319.45|16239.45|10
1729022940000|2024-10-15 20:09:00|16319.92|16239.92|16320.62|16240.62|16321.11|16241.11|16319.44|16239.44|9
1729022950000|2024-10-15 20:09:10|16320.61|16240.61|16320.14|16240.14|16321.57|16241.57|16320.14|16240.14|10
1729022960000|2024-10-15 20:09:20|16319.86|16239.86|16319.68|16239.68|16319.86|16239.86|16319.58|16239.58|6
1729022970000|2024-10-15 20:09:30|16319.66|16239.66|16321.02|16241.02|16321.02|16241.02|16319.66|16239.66|9
1729022980000|2024-10-15 20:09:40|16321.04|16241.04|16321.15|16241.15|16321.15|16241.15|16321.04|16241.04|5
1729022990000|2024-10-15 20:09:50|16321.21|16241.21|16322.93|16242.93|16323.39|16243.39|16321.21|16241.21|8
1729023000000|2024-10-15 20:10:00|16323.06|16243.06|16323.35|16243.35|16323.35|16243.35|16323.06|16243.06|7
1729023010000|2024-10-15 20:10:10|16323.33|16243.33|16322.34|16242.34|16323.33|16243.33|16322.24|16242.24|8
1729023020000|2024-10-15 20:10:20|16322.36|16242.36|16323.72|16243.72|16323.72|16243.72|16322.36|16242.36|8
1729023030000|2024-10-15 20:10:30|16323.38|16243.38|16321.45|16241.45|16323.52|16243.52|16321.45|16241.45|10
1729023040000|2024-10-15 20:10:40|16321.88|16241.88|16321.65|16241.65|16322.21|16242.21|16321.58|16241.58|9
1729023050000|2024-10-15 20:10:50|16321.66|16241.66|16321.49|16241.49|16321.66|16241.66|16321.44|16241.44|9
1729023060000|2024-10-15 20:11:00|16321.86|16241.86|16322.31|16242.31|16323.18|16243.18|16321.86|16241.86|9
1729023070000|2024-10-15 20:11:10|16322.27|16242.27|16322.28|16242.28|16322.87|16242.87|16321.89|16241.89|10
1729023080000|2024-10-15 20:11:20|16322.26|16242.26|16320.18|16240.18|16322.27|16242.27|16319.4|16239.4|10
1729023090000|2024-10-15 20:11:30|16320.16|16240.16|16317.58|16237.58|16320.16|16240.16|16317.58|16237.58|9
1729023100000|2024-10-15 20:11:40|16316.63|16236.63|16316.25|16236.25|16316.63|16236.63|16316.22|16236.22|7
1729023110000|2024-10-15 20:11:50|16316.21|16236.21|16316.6|16236.6|16316.79|16236.79|16316.15|16236.15|5
1729023120000|2024-10-15 20:12:00|16316.49|16236.49|16317.13|16237.13|16317.13|16237.13|16316.12|16236.12|10
1729023130000|2024-10-15 20:12:10|16317.14|16237.14|16315.6|16235.6|16317.15|16237.15|16315.6|16235.6|10
1729023140000|2024-10-15 20:12:20|16315.52|16235.52|16315.63|16235.63|16315.63|16235.63|16314.73|16234.73|8
1729023150000|2024-10-15 20:12:30|16315.66|16235.66|16314.71|16234.71|16315.68|16235.68|16314.71|16234.71|9
1729023160000|2024-10-15 20:12:40|16314.72|16234.72|16312.21|16232.21|16314.72|16234.72|16312.21|16232.21|9
1729023170000|2024-10-15 20:12:50|16311.78|16231.78|16308.42|16228.42|16311.78|16231.78|16306.47|16226.47|8
1729023180000|2024-10-15 20:13:00|16308.64|16228.64|16308.3|16228.3|16308.64|16228.64|16308.05|16228.05|8
1729023190000|2024-10-15 20:13:10|16308.42|16228.42|16311.02|16231.02|16311.31|16231.31|16308.42|16228.42|10
1729023200000|2024-10-15 20:13:20|16311.01|16231.01|16310.46|16230.46|16311.58|16231.58|16310.46|16230.46|8
1729023210000|2024-10-15 20:13:30|16310.44|16230.44|16310.03|16230.03|16310.44|16230.44|16309.24|16229.24|10
1729023220000|2024-10-15 20:13:40|16309.84|16229.84|16309.04|16229.04|16311.05|16231.05|16309.04|16229.04|10
1729023230000|2024-10-15 20:13:50|16306.83|16226.83|16306.92|16226.92|16306.92|16226.92|16306.42|16226.42|8
1729023240000|2024-10-15 20:14:00|16306.91|16226.91|16305.66|16225.66|16306.91|16226.91|16305.65|16225.65|10
1729023250000|2024-10-15 20:14:10|16304.14|16224.14|16304.41|16224.41|16304.9|16224.9|16303.6|16223.6|8
1729023260000|2024-10-15 20:14:20|16304.38|16224.38|16304.96|16224.96|16304.96|16224.96|16303.47|16223.47|10
1729023270000|2024-10-15 20:14:30|16305.4|16225.4|16305.06|16225.06|16305.43|16225.43|16305.06|16225.06|10
1729023280000|2024-10-15 20:14:40|16304.9|16224.9|16301.94|16221.94|16305.13|16225.13|16301.94|16221.94|9
1729023290000|2024-10-15 20:14:50|16300.4|16220.4|16301.17|16221.17|16301.2|16221.2|16300.4|16220.4|8
1729023300000|2024-10-15 20:15:00|16301.19|16221.19|16298.69|16218.69|16301.9|16221.9|16298.69|16218.69|7
1729023310000|2024-10-15 20:15:10|16298.68|16218.68|16293.87|16213.87|16298.68|16218.68|16293.87|16213.87|10
1729023320000|2024-10-15 20:15:20|16293.83|16213.83|16292.39|16212.39|16293.83|16213.83|16292.39|16212.39|10
1729023330000|2024-10-15 20:15:30|16291.2|16211.2|16292.31|16212.31|16292.54|16212.54|16291.19|16211.19|7
1729023340000|2024-10-15 20:15:40|16292.63|16212.63|16292.14|16212.14|16292.75|16212.75|16292.01|16212.01|10
1729023350000|2024-10-15 20:15:50|16292.15|16212.15|16292.68|16212.68|16293.15|16213.15|16292.15|16212.15|8
1729023360000|2024-10-15 20:16:00|16292.62|16212.62|16295.31|16215.31|16295.42|16215.42|16292.44|16212.44|10
1729023370000|2024-10-15 20:16:10|16295.03|16215.03|16291.72|16211.72|16295.03|16215.03|16291.72|16211.72|10
1729023380000|2024-10-15 20:16:20|16291.62|16211.62|16291.11|16211.11|16292.05|16212.05|16291.01|16211.01|9
1729023390000|2024-10-15 20:16:30|16290.93|16210.93|16290.66|16210.66|16290.93|16210.93|16290.64|16210.64|7
1729023400000|2024-10-15 20:16:40|16290.67|16210.67|16285.68|16205.68|16290.67|16210.67|16285.68|16205.68|8
1729023410000|2024-10-15 20:16:50|16285.39|16205.39|16284.88|16204.88|16285.47|16205.47|16284.55|16204.55|9
1729023420000|2024-10-15 20:17:00|16284.85|16204.85|16285.45|16205.45|16285.84|16205.84|16284.46|16204.46|10
1729023430000|2024-10-15 20:17:10|16285.37|16205.37|16285.61|16205.61|16285.89|16205.89|16285.35|16205.35|10
1729023440000|2024-10-15 20:17:20|16285.12|16205.12|16283.51|16203.51|16285.13|16205.13|16283.51|16203.51|9
1729023450000|2024-10-15 20:17:30|16283.29|16203.29|16283.58|16203.58|16283.58|16203.58|16282.46|16202.46|7
1729023460000|2024-10-15 20:17:40|16283.54|16203.54|16282.19|16202.19|16283.54|16203.54|16282.18|16202.18|10
1729023470000|2024-10-15 20:17:50|16282.25|16202.25|16280.21|16200.21|16282.78|16202.78|16280.05|16200.05|10
1729023480000|2024-10-15 20:18:00|16279.91|16199.91|16276.22|16196.22|16279.91|16199.91|16276.22|16196.22|9
1729023490000|2024-10-15 20:18:10|16277.18|16197.18|16275.41|16195.41|16277.18|16197.18|16275.39|16195.39|10
1729023500000|2024-10-15 20:18:20|16275.61|16195.61|16274.19|16194.19|16275.66|16195.66|16274.19|16194.19|10
1729023510000|2024-10-15 20:18:30|16275.07|16195.07|16273.47|16193.47|16275.28|16195.28|16273.47|16193.47|10
1729023520000|2024-10-15 20:18:40|16273.43|16193.43|16272.99|16192.99|16273.43|16193.43|16272.95|16192.95|10
1729023530000|2024-10-15 20:18:50|16273|16193|16267.86|16187.86|16273.03|16193.03|16267.86|16187.86|9
1729023540000|2024-10-15 20:19:00|16267.16|16187.16|16255.85|16175.85|16267.16|16187.16|16255.85|16175.85|10
1729023550000|2024-10-15 20:19:10|16253.31|16173.31|16244.34|16164.34|16253.31|16173.31|16244.34|16164.34|10
1729023560000|2024-10-15 20:19:20|16244.69|16164.69|16245.52|16165.52|16245.9|16165.9|16244.69|16164.69|8
1729023570000|2024-10-15 20:19:30|16246.57|16166.57|16247.7|16167.7|16247.7|16167.7|16246.37|16166.37|6
1729023580000|2024-10-15 20:19:40|16247.86|16167.86|16249.09|16169.09|16249.36|16169.36|16247.86|16167.86|8
1729023590000|2024-10-15 20:19:50|16249.08|16169.08|16248.55|16168.55|16249.49|16169.49|16248.55|16168.55|8
1729023600000|2024-10-15 20:20:00|16248.56|16168.56|16246.64|16166.64|16249.23|16169.23|16246.39|16166.39|10
1729023610000|2024-10-15 20:20:10|16246.94|16166.94|16237.89|16157.89|16246.94|16166.94|16237.89|16157.89|10
1729023620000|2024-10-15 20:20:20|16237.74|16157.74|16236.43|16156.43|16237.74|16157.74|16236.27|16156.27|10
1729023630000|2024-10-15 20:20:30|16236.6|16156.6|16236.86|16156.86|16236.86|16156.86|16236.18|16156.18|10
1729023640000|2024-10-15 20:20:40|16236.5|16156.5|16232.62|16152.62|16236.86|16156.86|16232.62|16152.62|10
1729023650000|2024-10-15 20:20:50|16233.1|16153.1|16235.32|16155.32|16235.32|16155.32|16232.79|16152.79|10
1729023660000|2024-10-15 20:21:00|16236.5|16156.5|16235.64|16155.64|16237.15|16157.15|16235.59|16155.59|10
1729023670000|2024-10-15 20:21:10|16235.71|16155.71|16232.72|16152.72|16236.97|16156.97|16232.72|16152.72|10
1729023680000|2024-10-15 20:21:20|16231.27|16151.27|16226.33|16146.33|16231.27|16151.27|16225.82|16145.82|10
1729023690000|2024-10-15 20:21:30|16226.24|16146.24|16227.64|16147.64|16227.64|16147.64|16225.56|16145.56|10
1729023700000|2024-10-15 20:21:40|16227.38|16147.38|16224.24|16144.24|16228.11|16148.11|16224.24|16144.24|8
1729023710000|2024-10-15 20:21:50|16223.89|16143.89|16223.13|16143.13|16223.89|16143.89|16222.4|16142.4|10
1729023720000|2024-10-15 20:22:00|16224.32|16144.32|16225.59|16145.59|16225.8|16145.8|16224.01|16144.01|10
1729023730000|2024-10-15 20:22:10|16224.5|16144.5|16221.02|16141.02|16224.5|16144.5|16221.02|16141.02|10
1729023740000|2024-10-15 20:22:20|16221.47|16141.47|16220.99|16140.99|16222.23|16142.23|16219.59|16139.59|9
1729023750000|2024-10-15 20:22:30|16221.63|16141.63|16230.6|16150.6|16230.6|16150.6|16221.63|16141.63|10
1729023760000|2024-10-15 20:22:40|16230.99|16150.99|16231.75|16151.75|16232.13|16152.13|16230.99|16150.99|10
1729023770000|2024-10-15 20:22:50|16232.34|16152.34|16231.24|16151.24|16233.18|16153.18|16231.24|16151.24|10
1729023780000|2024-10-15 20:23:00|16231.25|16151.25|16227.61|16147.61|16232.38|16152.38|16227.61|16147.61|10
1729023790000|2024-10-15 20:23:10|16227.2|16147.2|16227.47|16147.47|16227.66|16147.66|16227.03|16147.03|8
1729023800000|2024-10-15 20:23:20|16227.46|16147.46|16220.01|16140.01|16227.56|16147.56|16220.01|16140.01|10
1729023810000|2024-10-15 20:23:30|16217.41|16137.41|16217.58|16137.58|16217.68|16137.68|16216.79|16136.79|10
1729023820000|2024-10-15 20:23:40|16217.36|16137.36|16218.21|16138.21|16219.77|16139.77|16217.33|16137.33|10
1729023830000|2024-10-15 20:23:50|16217.58|16137.58|16216.27|16136.27|16217.58|16137.58|16216.27|16136.27|9
1729023840000|2024-10-15 20:24:00|16210.9|16130.9|16218.21|16138.21|16219.54|16139.54|16210.9|16130.9|10
1729023850000|2024-10-15 20:24:10|16217.79|16137.79|16222.1|16142.1|16222.21|16142.21|16216.67|16136.67|9
1729023860000|2024-10-15 20:24:20|16222.39|16142.39|16226.86|16146.86|16226.86|16146.86|16221.9|16141.9|9
1729023870000|2024-10-15 20:24:30|16227.42|16147.42|16230.92|16150.92|16231.61|16151.61|16227.42|16147.42|10
1729023880000|2024-10-15 20:24:40|16230.82|16150.82|16234.05|16154.05|16234.2|16154.2|16230.82|16150.82|10
1729023890000|2024-10-15 20:24:50|16234.23|16154.23|16237.74|16157.74|16237.74|16157.74|16234.23|16154.23|10
1729023900000|2024-10-15 20:25:00|16239.23|16159.23|16244.19|16164.19|16244.4|16164.4|16239.23|16159.23|10
1729023910000|2024-10-15 20:25:10|16245.1|16165.1|16246.77|16166.77|16247.19|16167.19|16244.35|16164.35|9
1729023920000|2024-10-15 20:25:20|16247.78|16167.78|16254.42|16174.42|16254.42|16174.42|16246.12|16166.12|10
1729023930000|2024-10-15 20:25:30|16253.93|16173.93|16253.56|16173.56|16254.74|16174.74|16252.96|16172.96|10
1729023940000|2024-10-15 20:25:40|16253.03|16173.03|16252.63|16172.63|16253.05|16173.05|16252.63|16172.63|10
1729023950000|2024-10-15 20:25:50|16252.41|16172.41|16256.9|16176.9|16256.9|16176.9|16252.36|16172.36|10
1729023960000|2024-10-15 20:26:00|16257.35|16177.35|16256.16|16176.16|16257.93|16177.93|16255.63|16175.63|8
1729023970000|2024-10-15 20:26:10|16255.14|16175.14|16254.71|16174.71|16255.77|16175.77|16254.63|16174.63|10
1729023980000|2024-10-15 20:26:20|16254.31|16174.31|16255.44|16175.44|16256.53|16176.53|16254.31|16174.31|9
1729023990000|2024-10-15 20:26:30|16254.91|16174.91|16254.03|16174.03|16255.02|16175.02|16253.14|16173.14|10
1729024000000|2024-10-15 20:26:40|16254.52|16174.52|16255.97|16175.97|16255.97|16175.97|16253.55|16173.55|10
1729024010000|2024-10-15 20:26:50|16255.62|16175.62|16256.15|16176.15|16258.39|16178.39|16255.38|16175.38|10
1729024020000|2024-10-15 20:27:00|16252.22|16172.22|16248.42|16168.42|16252.22|16172.22|16247.93|16167.93|10
1729024030000|2024-10-15 20:27:10|16248.31|16168.31|16247.67|16167.67|16250.01|16170.01|16247.67|16167.67|10
1729024040000|2024-10-15 20:27:20|16248.13|16168.13|16246.96|16166.96|16248.35|16168.35|16246.95|16166.95|10
1729024050000|2024-10-15 20:27:30|16248.8|16168.8|16242.25|16162.25|16248.8|16168.8|16242.25|16162.25|8
1729024060000|2024-10-15 20:27:40|16241.06|16161.06|16240.05|16160.05|16241.75|16161.75|16240.05|16160.05|10
1729024070000|2024-10-15 20:27:50|16240.04|16160.04|16240.72|16160.72|16241.7|16161.7|16240.04|16160.04|8
1729024080000|2024-10-15 20:28:00|16240.82|16160.82|16242.15|16162.15|16242.61|16162.61|16240.82|16160.82|9
1729024090000|2024-10-15 20:28:10|16243.15|16163.15|16245.19|16165.19|16245.19|16165.19|16242.71|16162.71|8
1729024100000|2024-10-15 20:28:20|16244.69|16164.69|16239.66|16159.66|16244.69|16164.69|16239.66|16159.66|10
1729024110000|2024-10-15 20:28:30|16239.81|16159.81|16241.5|16161.5|16241.79|16161.79|16239.51|16159.51|9
1729024120000|2024-10-15 20:28:40|16243.29|16163.29|16239.74|16159.74|16243.29|16163.29|16239.74|16159.74|10
1729024130000|2024-10-15 20:28:50|16239.56|16159.56|16239.4|16159.4|16240.06|16160.06|16238.04|16158.04|10
1729024140000|2024-10-15 20:29:00|16239.31|16159.31|16238.17|16158.17|16239.31|16159.31|16237.74|16157.74|9
1729024150000|2024-10-15 20:29:10|16238.43|16158.43|16235.77|16155.77|16240.16|16160.16|16235.77|16155.77|10
1729024160000|2024-10-15 20:29:20|16235.79|16155.79|16234.83|16154.83|16235.82|16155.82|16234.83|16154.83|10
1729024170000|2024-10-15 20:29:30|16234.53|16154.53|16229.81|16149.81|16234.53|16154.53|16229.81|16149.81|9
1729024180000|2024-10-15 20:29:40|16230.17|16150.17|16230.14|16150.14|16230.37|16150.37|16229.69|16149.69|7
1729024190000|2024-10-15 20:29:50|16229.86|16149.86|16229.41|16149.41|16229.86|16149.86|16229.41|16149.41|9
1729024200000|2024-10-15 20:30:00|16229.62|16149.62|16229.85|16149.85|16229.85|16149.85|16227.79|16147.79|10
1729024210000|2024-10-15 20:30:10|16229.95|16149.95|16230.66|16150.66|16230.66|16150.66|16229.2|16149.2|10
1729024220000|2024-10-15 20:30:20|16230.3|16150.3|16232.91|16152.91|16232.91|16152.91|16230.3|16150.3|9
1729024230000|2024-10-15 20:30:30|16234.34|16154.34|16234.14|16154.14|16234.34|16154.34|16233.75|16153.75|10
1729024240000|2024-10-15 20:30:40|16233.54|16153.54|16226.58|16146.58|16233.54|16153.54|16226.58|16146.58|10
1729024250000|2024-10-15 20:30:50|16226.04|16146.04|16222.62|16142.62|16226.04|16146.04|16222.24|16142.24|10
1729024260000|2024-10-15 20:31:00|16223.11|16143.11|16223.28|16143.28|16223.29|16143.29|16222.27|16142.27|10
1729024270000|2024-10-15 20:31:10|16223.31|16143.31|16226.86|16146.86|16227.19|16147.19|16223.31|16143.31|9
1729024280000|2024-10-15 20:31:20|16226.81|16146.81|16228.44|16148.44|16228.49|16148.49|16226.81|16146.81|9
1729024290000|2024-10-15 20:31:30|16228.45|16148.45|16231.33|16151.33|16231.59|16151.59|16228.45|16148.45|10
1729024300000|2024-10-15 20:31:40|16231.89|16151.89|16230.99|16150.99|16231.89|16151.89|16230.23|16150.23|10
1729024310000|2024-10-15 20:31:50|16230.52|16150.52|16231.01|16151.01|16231.15|16151.15|16230.3|16150.3|9
1729024320000|2024-10-15 20:32:00|16230.21|16150.21|16224.57|16144.57|16230.21|16150.21|16224.57|16144.57|9
1729024330000|2024-10-15 20:32:10|16224.53|16144.53|16225.26|16145.26|16225.27|16145.27|16223.64|16143.64|9
1729024340000|2024-10-15 20:32:20|16224.13|16144.13|16218.73|16138.73|16224.13|16144.13|16216.95|16136.95|10
1729024350000|2024-10-15 20:32:30|16218.81|16138.81|16215.25|16135.25|16218.81|16138.81|16215.25|16135.25|10
1729024360000|2024-10-15 20:32:40|16214.66|16134.66|16214|16134|16214.92|16134.92|16214|16134|10
1729024370000|2024-10-15 20:32:50|16213.98|16133.98|16211.74|16131.74|16213.99|16133.99|16211.35|16131.35|8
1729024380000|2024-10-15 20:33:00|16210.92|16130.92|16208.66|16128.66|16211.18|16131.18|16208.66|16128.66|10
1729024390000|2024-10-15 20:33:10|16209.37|16129.37|16208.28|16128.28|16209.37|16129.37|16208.28|16128.28|8
1729024400000|2024-10-15 20:33:20|16208.27|16128.27|16203.66|16123.66|16208.27|16128.27|16203.66|16123.66|9
1729024410000|2024-10-15 20:33:30|16204.02|16124.02|16207.71|16127.71|16207.86|16127.86|16204.02|16124.02|10
1729024420000|2024-10-15 20:33:40|16207.74|16127.74|16207.68|16127.68|16209.99|16129.99|16207.68|16127.68|9
1729024430000|2024-10-15 20:33:50|16207.8|16127.8|16201.65|16121.65|16208|16128|16201.65|16121.65|10
1729024440000|2024-10-15 20:34:00|16201.94|16121.94|16198.27|16118.27|16201.94|16121.94|16198.27|16118.27|9
1729024450000|2024-10-15 20:34:10|16198.32|16118.32|16190.73|16110.73|16198.36|16118.36|16190.06|16110.06|10
1729024460000|2024-10-15 20:34:20|16191.06|16111.06|16196.05|16116.05|16196.05|16116.05|16190.19|16110.19|10
1729024470000|2024-10-15 20:34:30|16195.83|16115.83|16198|16118|16198.29|16118.29|16195.83|16115.83|10
1729024480000|2024-10-15 20:34:40|16199.12|16119.12|16201.34|16121.34|16201.34|16121.34|16199.12|16119.12|9
1729024490000|2024-10-15 20:34:50|16200.73|16120.73|16197.93|16117.93|16200.73|16120.73|16197.93|16117.93|10
1729024500000|2024-10-15 20:35:00|16197.78|16117.78|16196.16|16116.16|16198.12|16118.12|16196.16|16116.16|10
1729024510000|2024-10-15 20:35:10|16196.33|16116.33|16193.44|16113.44|16196.58|16116.58|16193.13|16113.13|10
1729024520000|2024-10-15 20:35:20|16195.34|16115.34|16192.81|16112.81|16195.52|16115.52|16192.81|16112.81|10
1729024530000|2024-10-15 20:35:30|16192.84|16112.84|16191.55|16111.55|16193.2|16113.2|16191.55|16111.55|9
1729024540000|2024-10-15 20:35:40|16192.18|16112.18|16190.82|16110.82|16192.18|16112.18|16190.8|16110.8|8
1729024550000|2024-10-15 20:35:50|16190.83|16110.83|16189.18|16109.18|16190.83|16110.83|16189.18|16109.18|9
1729024560000|2024-10-15 20:36:00|16189.37|16109.37|16179.5|16099.5|16189.37|16109.37|16179.5|16099.5|10
1729024570000|2024-10-15 20:36:10|16179.92|16099.92|16190.18|16110.18|16190.18|16110.18|16179.92|16099.92|10
1729024580000|2024-10-15 20:36:20|16191.87|16111.87|16189.68|16109.68|16191.99|16111.99|16188.63|16108.63|10
1729024590000|2024-10-15 20:36:30|16190.25|16110.25|16199.2|16119.2|16199.2|16119.2|16190.25|16110.25|10
1729024600000|2024-10-15 20:36:40|16201.09|16121.09|16200.58|16120.58|16201.82|16121.82|16199.16|16119.16|10
1729024610000|2024-10-15 20:36:50|16200.7|16120.7|16201.11|16121.11|16201.11|16121.11|16200.26|16120.26|10
1729024620000|2024-10-15 20:37:00|16203.37|16123.37|16207.84|16127.84|16207.84|16127.84|16203.37|16123.37|9
1729024630000|2024-10-15 20:37:10|16208.63|16128.63|16207.72|16127.72|16209.36|16129.36|16207.72|16127.72|10
1729024640000|2024-10-15 20:37:20|16208.2|16128.2|16205.37|16125.37|16211.09|16131.09|16205.37|16125.37|9
1729024650000|2024-10-15 20:37:30|16205.38|16125.38|16202.52|16122.52|16205.53|16125.53|16202.52|16122.52|10
1729024660000|2024-10-15 20:37:40|16202.63|16122.63|16206.75|16126.75|16206.75|16126.75|16202.63|16122.63|10
1729024670000|2024-10-15 20:37:50|16206.03|16126.03|16206.81|16126.81|16207|16127|16205.88|16125.88|7
1729024680000|2024-10-15 20:38:00|16206.95|16126.95|16206.57|16126.57|16207.71|16127.71|16204.87|16124.87|10
1729024690000|2024-10-15 20:38:10|16206.56|16126.56|16202.77|16122.77|16206.56|16126.56|16202.77|16122.77|8
1729024700000|2024-10-15 20:38:20|16202.7|16122.7|16202.98|16122.98|16203.03|16123.03|16202.18|16122.18|9
1729024710000|2024-10-15 20:38:30|16202.97|16122.97|16200.6|16120.6|16202.98|16122.98|16200.6|16120.6|9
1729024720000|2024-10-15 20:38:40|16201.08|16121.08|16201.38|16121.38|16202.14|16122.14|16199.91|16119.91|10
1729024730000|2024-10-15 20:38:50|16201.99|16121.99|16201.5|16121.5|16202.1|16122.1|16201.32|16121.32|10
1729024740000|2024-10-15 20:39:00|16201.34|16121.34|16201.88|16121.88|16202.51|16122.51|16200.72|16120.72|10
1729024750000|2024-10-15 20:39:10|16201.85|16121.85|16200.1|16120.1|16202.55|16122.55|16200.1|16120.1|8
1729024760000|2024-10-15 20:39:20|16200.06|16120.06|16198.17|16118.17|16200.06|16120.06|16198.17|16118.17|10
1729024770000|2024-10-15 20:39:30|16197.7|16117.7|16196.48|16116.48|16197.76|16117.76|16196.48|16116.48|7
1729024780000|2024-10-15 20:39:40|16198.02|16118.02|16197.23|16117.23|16198.02|16118.02|16197.23|16117.23|8
1729024790000|2024-10-15 20:39:50|16197.13|16117.13|16197.2|16117.2|16197.22|16117.22|16197.09|16117.09|8
1729024800000|2024-10-15 20:40:00|16197.41|16117.41|16202.35|16122.35|16202.35|16122.35|16197.41|16117.41|9
1729024810000|2024-10-15 20:40:10|16200.78|16120.78|16200.31|16120.31|16200.78|16120.78|16200.26|16120.26|8
1729024820000|2024-10-15 20:40:20|16200.35|16120.35|16203.83|16123.83|16204.23|16124.23|16200.35|16120.35|10
1729024830000|2024-10-15 20:40:30|16204.39|16124.39|16205.75|16125.75|16205.75|16125.75|16203.89|16123.89|8
1729024840000|2024-10-15 20:40:40|16205.84|16125.84|16207.16|16127.16|16207.16|16127.16|16205.84|16125.84|8
1729024850000|2024-10-15 20:40:50|16207.17|16127.17|16207.24|16127.24|16207.24|16127.24|16206.23|16126.23|7
1729024860000|2024-10-15 20:41:00|16209.08|16129.08|16211.2|16131.2|16212.54|16132.54|16209.08|16129.08|10
1729024870000|2024-10-15 20:41:10|16210.04|16130.04|16211.62|16131.62|16211.62|16131.62|16210.04|16130.04|10
1729024880000|2024-10-15 20:41:20|16212.71|16132.71|16213.58|16133.58|16213.58|16133.58|16212.71|16132.71|9
1729024890000|2024-10-15 20:41:30|16213.6|16133.6|16216.2|16136.2|16216.25|16136.25|16213.6|16133.6|9
1729024900000|2024-10-15 20:41:40|16216.24|16136.24|16214.99|16134.99|16216.24|16136.24|16213.18|16133.18|10
1729024910000|2024-10-15 20:41:50|16215.23|16135.23|16215.57|16135.57|16215.57|16135.57|16215.22|16135.22|10
1729024920000|2024-10-15 20:42:00|16215.18|16135.18|16218.07|16138.07|16218.07|16138.07|16214.8|16134.8|9
1729024930000|2024-10-15 20:42:10|16217.92|16137.92|16220.25|16140.25|16220.25|16140.25|16217.92|16137.92|10
1729024940000|2024-10-15 20:42:20|16219.62|16139.62|16215.2|16135.2|16219.69|16139.69|16215.2|16135.2|10
1729024950000|2024-10-15 20:42:30|16215.47|16135.47|16214|16134|16215.7|16135.7|16214|16134|9
1729024960000|2024-10-15 20:42:40|16214.11|16134.11|16211.33|16131.33|16214.11|16134.11|16211.33|16131.33|8
1729024970000|2024-10-15 20:42:50|16211.53|16131.53|16211.94|16131.94|16212|16132|16211.25|16131.25|9
1729024980000|2024-10-15 20:43:00|16212.66|16132.66|16215.9|16135.9|16215.9|16135.9|16212.66|16132.66|9
1729024990000|2024-10-15 20:43:10|16216.02|16136.02|16218.08|16138.08|16218.1|16138.1|16215.34|16135.34|10
1729025000000|2024-10-15 20:43:20|16218.12|16138.12|16218.11|16138.11|16218.75|16138.75|16217.99|16137.99|10
1729025010000|2024-10-15 20:43:30|16218.3|16138.3|16218.79|16138.79|16218.79|16138.79|16218.02|16138.02|9
1729025020000|2024-10-15 20:43:40|16218.82|16138.82|16218.89|16138.89|16219|16139|16218.03|16138.03|10
1729025030000|2024-10-15 20:43:50|16218.77|16138.77|16221.71|16141.71|16222.68|16142.68|16218.76|16138.76|10
1729025040000|2024-10-15 20:44:00|16221.72|16141.72|16220.52|16140.52|16221.72|16141.72|16219.82|16139.82|9
1729025050000|2024-10-15 20:44:10|16220.54|16140.54|16220.04|16140.04|16220.54|16140.54|16219.76|16139.76|9
1729025060000|2024-10-15 20:44:20|16220.23|16140.23|16219.75|16139.75|16220.23|16140.23|16218.77|16138.77|10
1729025070000|2024-10-15 20:44:30|16218.85|16138.85|16215.21|16135.21|16218.85|16138.85|16215.21|16135.21|9
1729025080000|2024-10-15 20:44:40|16214.91|16134.91|16214.54|16134.54|16214.91|16134.91|16213.42|16133.42|10
1729025090000|2024-10-15 20:44:50|16213.98|16133.98|16215.36|16135.36|16215.36|16135.36|16213.85|16133.85|10
1729025100000|2024-10-15 20:45:00|16215.37|16135.37|16217.7|16137.7|16217.7|16137.7|16215.35|16135.35|10
1729025110000|2024-10-15 20:45:10|16218.58|16138.58|16220.93|16140.93|16221.03|16141.03|16218.58|16138.58|9
1729025120000|2024-10-15 20:45:20|16221.72|16141.72|16223.03|16143.03|16223.03|16143.03|16221.55|16141.55|10
1729025130000|2024-10-15 20:45:30|16223.73|16143.73|16221.21|16141.21|16223.73|16143.73|16221.21|16141.21|9
1729025140000|2024-10-15 20:45:40|16219.51|16139.51|16219.45|16139.45|16220.16|16140.16|16218.78|16138.78|9
1729025150000|2024-10-15 20:45:50|16219.37|16139.37|16221.18|16141.18|16222.67|16142.67|16219.37|16139.37|10
1729025160000|2024-10-15 20:46:00|16221.19|16141.19|16222.13|16142.13|16222.13|16142.13|16220.25|16140.25|10
1729025170000|2024-10-15 20:46:10|16221.81|16141.81|16221.43|16141.43|16222.38|16142.38|16220.18|16140.18|10
1729025180000|2024-10-15 20:46:20|16221.99|16141.99|16225.19|16145.19|16225.19|16145.19|16221.24|16141.24|9
1729025190000|2024-10-15 20:46:30|16225.12|16145.12|16230.72|16150.72|16230.72|16150.72|16224.44|16144.44|10
1729025200000|2024-10-15 20:46:40|16231.18|16151.18|16233.18|16153.18|16233.81|16153.81|16230.89|16150.89|10
1729025210000|2024-10-15 20:46:50|16233.51|16153.51|16235.6|16155.6|16235.6|16155.6|16233.51|16153.51|10
1729025220000|2024-10-15 20:47:00|16235.59|16155.59|16240.71|16160.71|16241.86|16161.86|16234.39|16154.39|10
1729025230000|2024-10-15 20:47:10|16239.29|16159.29|16240.23|16160.23|16240.5|16160.5|16238.74|16158.74|10
1729025240000|2024-10-15 20:47:20|16240.26|16160.26|16238.78|16158.78|16241.17|16161.17|16238.74|16158.74|10
1729025250000|2024-10-15 20:47:30|16238.28|16158.28|16237.06|16157.06|16238.87|16158.87|16237.06|16157.06|10
1729025260000|2024-10-15 20:47:40|16237.34|16157.34|16237.48|16157.48|16238.34|16158.34|16237.32|16157.32|10
1729025270000|2024-10-15 20:47:50|16237.5|16157.5|16237.53|16157.53|16238.83|16158.83|16236.35|16156.35|9
1729025280000|2024-10-15 20:48:00|16237.56|16157.56|16239.19|16159.19|16240.3|16160.3|16237.56|16157.56|8
1729025290000|2024-10-15 20:48:10|16239.12|16159.12|16237.88|16157.88|16239.48|16159.48|16237.88|16157.88|10
1729025300000|2024-10-15 20:48:20|16237.84|16157.84|16238.18|16158.18|16239.21|16159.21|16237.84|16157.84|9
1729025310000|2024-10-15 20:48:30|16238.56|16158.56|16237.56|16157.56|16238.59|16158.59|16236.68|16156.68|10
1729025320000|2024-10-15 20:48:40|16236.2|16156.2|16236.33|16156.33|16236.52|16156.52|16236.05|16156.05|10
1729025330000|2024-10-15 20:48:50|16237.22|16157.22|16238.41|16158.41|16238.41|16158.41|16235.65|16155.65|10
1729025340000|2024-10-15 20:49:00|16238.86|16158.86|16241.43|16161.43|16241.43|16161.43|16238.41|16158.41|10
1729025350000|2024-10-15 20:49:10|16241.47|16161.47|16239.98|16159.98|16241.48|16161.48|16239.98|16159.98|10
1729025360000|2024-10-15 20:49:20|16240.14|16160.14|16240.8|16160.8|16240.91|16160.91|16240.14|16160.14|10
1729025370000|2024-10-15 20:49:30|16240.54|16160.54|16239.4|16159.4|16242.67|16162.67|16239.4|16159.4|9
1729025380000|2024-10-15 20:49:40|16239.03|16159.03|16237.97|16157.97|16240|16160|16237.47|16157.47|9
1729025390000|2024-10-15 20:49:50|16237.87|16157.87|16234.98|16154.98|16238.38|16158.38|16234.38|16154.38|10
1729025400000|2024-10-15 20:50:00|16234.5|16154.5|16234.95|16154.95|16235.9|16155.9|16234.41|16154.41|10
1729025410000|2024-10-15 20:50:10|16234.96|16154.96|16227.35|16147.35|16234.96|16154.96|16227.11|16147.11|8
1729025420000|2024-10-15 20:50:20|16227.54|16147.54|16224.88|16144.88|16227.54|16147.54|16224.7|16144.7|10
1729025430000|2024-10-15 20:50:30|16225.53|16145.53|16224.81|16144.81|16225.8|16145.8|16224.81|16144.81|8
1729025440000|2024-10-15 20:50:40|16224.91|16144.91|16222.8|16142.8|16224.91|16144.91|16222.56|16142.56|10
1729025450000|2024-10-15 20:50:50|16224.42|16144.42|16223.94|16143.94|16224.42|16144.42|16222.97|16142.97|10
1729025460000|2024-10-15 20:51:00|16223.15|16143.15|16220.08|16140.08|16223.15|16143.15|16220.08|16140.08|10
1729025470000|2024-10-15 20:51:10|16218.89|16138.89|16221.52|16141.52|16221.56|16141.56|16218.89|16138.89|10
1729025480000|2024-10-15 20:51:20|16221.06|16141.06|16219.29|16139.29|16221.46|16141.46|16217.39|16137.39|10
1729025490000|2024-10-15 20:51:30|16220.46|16140.46|16220.46|16140.46|16220.46|16140.46|16220.06|16140.06|9
1729025500000|2024-10-15 20:51:40|16221.1|16141.1|16222.25|16142.25|16222.73|16142.73|16219.98|16139.98|9
1729025510000|2024-10-15 20:51:50|16222.26|16142.26|16223.02|16143.02|16224.25|16144.25|16221.47|16141.47|9
1729025520000|2024-10-15 20:52:00|16222.1|16142.1|16222.89|16142.89|16223.92|16143.92|16222.1|16142.1|9
1729025530000|2024-10-15 20:52:10|16222.32|16142.32|16225.83|16145.83|16226.8|16146.8|16222.32|16142.32|10
1729025540000|2024-10-15 20:52:20|16226.29|16146.29|16224.4|16144.4|16226.82|16146.82|16224.4|16144.4|9
1729025550000|2024-10-15 20:52:30|16224.9|16144.9|16223.71|16143.71|16224.9|16144.9|16223.71|16143.71|6
1729025560000|2024-10-15 20:52:40|16223.57|16143.57|16226.56|16146.56|16226.56|16146.56|16223.14|16143.14|10
1729025570000|2024-10-15 20:52:50|16226.92|16146.92|16226.46|16146.46|16226.92|16146.92|16226.12|16146.12|10
1729025580000|2024-10-15 20:53:00|16226.13|16146.13|16229.35|16149.35|16230.24|16150.24|16226.13|16146.13|8
1729025590000|2024-10-15 20:53:10|16229.06|16149.06|16230.89|16150.89|16231.09|16151.09|16228.44|16148.44|10
1729025600000|2024-10-15 20:53:20|16230.72|16150.72|16232.52|16152.52|16232.54|16152.54|16229.77|16149.77|9
1729025610000|2024-10-15 20:53:30|16232.48|16152.48|16230.25|16150.25|16232.48|16152.48|16230.19|16150.19|7
1729025620000|2024-10-15 20:53:40|16230.26|16150.26|16230.36|16150.36|16230.67|16150.67|16230.24|16150.24|8
1729025630000|2024-10-15 20:53:50|16230.14|16150.14|16228.87|16148.87|16230.14|16150.14|16228.87|16148.87|8
1729025640000|2024-10-15 20:54:00|16229.18|16149.18|16232.14|16152.14|16232.14|16152.14|16229.16|16149.16|9
1729025650000|2024-10-15 20:54:10|16232.74|16152.74|16232.94|16152.94|16232.94|16152.94|16231.54|16151.54|9
1729025660000|2024-10-15 20:54:20|16232.96|16152.96|16233.01|16153.01|16233.01|16153.01|16232.16|16152.16|10
1729025670000|2024-10-15 20:54:30|16230.6|16150.6|16227.46|16147.46|16230.6|16150.6|16227.09|16147.09|9
1729025680000|2024-10-15 20:54:40|16227.14|16147.14|16228.52|16148.52|16228.88|16148.88|16226.93|16146.93|8
1729025690000|2024-10-15 20:54:50|16229.4|16149.4|16229.77|16149.77|16229.88|16149.88|16229.36|16149.36|10
1729025700000|2024-10-15 20:55:00|16229.79|16149.79|16229.78|16149.78|16230.38|16150.38|16229.36|16149.36|9
1729025710000|2024-10-15 20:55:10|16230.1|16150.1|16229.62|16149.62|16230.1|16150.1|16228.34|16148.34|10
1729025720000|2024-10-15 20:55:20|16230.51|16150.51|16231.29|16151.29|16231.51|16151.51|16230.51|16150.51|8
1729025730000|2024-10-15 20:55:30|16231.3|16151.3|16230.64|16150.64|16231.43|16151.43|16230.64|16150.64|9
1729025740000|2024-10-15 20:55:40|16230.73|16150.73|16230.83|16150.83|16231.35|16151.35|16230.64|16150.64|8
1729025750000|2024-10-15 20:55:50|16230.85|16150.85|16231.56|16151.56|16231.94|16151.94|16230.48|16150.48|10
1729025760000|2024-10-15 20:56:00|16231.76|16151.76|16233.83|16153.83|16234.56|16154.56|16231.76|16151.76|10
1729025770000|2024-10-15 20:56:10|16234.01|16154.01|16233.26|16153.26|16234.01|16154.01|16233.2|16153.2|9
1729025780000|2024-10-15 20:56:20|16233.48|16153.48|16232.94|16152.94|16233.48|16153.48|16232.93|16152.93|8
1729025790000|2024-10-15 20:56:30|16232.52|16152.52|16231.15|16151.15|16233.9|16153.9|16231.15|16151.15|10
1729025800000|2024-10-15 20:56:40|16230.43|16150.43|16230.33|16150.33|16231.09|16151.09|16230.33|16150.33|9
1729025810000|2024-10-15 20:56:50|16230.3|16150.3|16225.88|16145.88|16230.86|16150.86|16225.88|16145.88|9
1729025820000|2024-10-15 20:57:00|16225.82|16145.82|16223.53|16143.53|16225.82|16145.82|16223.53|16143.53|10
1729025830000|2024-10-15 20:57:10|16223.52|16143.52|16223.02|16143.02|16223.95|16143.95|16223.02|16143.02|10
1729025840000|2024-10-15 20:57:20|16222.1|16142.1|16212.04|16132.04|16222.32|16142.32|16211.6|16131.6|10
1729025850000|2024-10-15 20:57:30|16211.72|16131.72|16179.33|16099.33|16211.72|16131.72|16179.33|16099.33|10
1729025860000|2024-10-15 20:57:40|16177|16097|16176.58|16096.58|16177.54|16097.54|16176.58|16096.58|10
1729025870000|2024-10-15 20:57:50|16177.99|16097.99|16176.5|16096.5|16177.99|16097.99|16175.64|16095.64|10
1729025880000|2024-10-15 20:58:00|16176.29|16096.29|16182.72|16102.72|16182.72|16102.72|16176.29|16096.29|10
1729025890000|2024-10-15 20:58:10|16183.76|16103.76|16188.4|16108.4|16188.45|16108.45|16183.7|16103.7|10
1729025900000|2024-10-15 20:58:20|16187.71|16107.71|16193.74|16113.74|16193.74|16113.74|16186.87|16106.87|10
1729025910000|2024-10-15 20:58:30|16194.19|16114.19|16194.32|16114.32|16195.03|16115.03|16193.64|16113.64|10
1729025920000|2024-10-15 20:58:40|16194.3|16114.3|16199.74|16119.74|16200.29|16120.29|16193.51|16113.51|10
1729025930000|2024-10-15 20:58:50|16199.84|16119.84|16199.41|16119.41|16199.84|16119.84|16199.24|16119.24|8
1729025940000|2024-10-15 20:59:00|16199.67|16119.67|16199.97|16119.97|16200.44|16120.44|16195.92|16115.92|10
1729025950000|2024-10-15 20:59:10|16199.98|16119.98|16196.77|16116.77|16199.98|16119.98|16196.77|16116.77|10
1729025960000|2024-10-15 20:59:20|16196.28|16116.28|16191.72|16111.72|16196.28|16116.28|16191.36|16111.36|10
1729025970000|2024-10-15 20:59:30|16191.84|16111.84|16187.64|16107.64|16191.84|16111.84|16187.25|16107.25|10
1729025980000|2024-10-15 20:59:40|16186.89|16106.89|16186.79|16106.79|16187.87|16107.87|16186.79|16106.79|9
1729025990000|2024-10-15 20:59:50|16186.92|16106.92|16186.52|16106.52|16187.4|16107.4|16186.37|16106.37|10
1729026000000|2024-10-15 21:00:00|16186.56|16106.56|16184.22|16104.22|16186.56|16106.56|16183.81|16103.81|10
1729026010000|2024-10-15 21:00:10|16184.29|16104.29|16185.25|16105.25|16185.55|16105.55|16184.29|16104.29|10
1729026020000|2024-10-15 21:00:20|16186.01|16106.01|16184.93|16104.93|16186.03|16106.03|16184.93|16104.93|8
1729026030000|2024-10-15 21:00:30|16185.6|16105.6|16190.17|16110.17|16191.05|16111.05|16185.6|16105.6|10
1729026040000|2024-10-15 21:00:40|16190.35|16110.35|16187.67|16107.67|16190.35|16110.35|16187.67|16107.67|10
1729026050000|2024-10-15 21:00:50|16187.97|16107.97|16187.31|16107.31|16188.61|16108.61|16187.31|16107.31|10
1729026060000|2024-10-15 21:01:00|16187.2|16107.2|16185.3|16105.3|16188.45|16108.45|16185.28|16105.28|9
1729026070000|2024-10-15 21:01:10|16185.16|16105.16|16185.87|16105.87|16185.87|16105.87|16183.27|16103.27|8
1729026080000|2024-10-15 21:01:20|16185.61|16105.61|16183.75|16103.75|16185.61|16105.61|16183.51|16103.51|10
1729026090000|2024-10-15 21:01:30|16183.71|16103.71|16181.94|16101.94|16183.71|16103.71|16181.69|16101.69|10
1729026100000|2024-10-15 21:01:40|16181.9|16101.9|16179.82|16099.82|16181.9|16101.9|16179.48|16099.48|10
1729026110000|2024-10-15 21:01:50|16180.03|16100.03|16179.35|16099.35|16181.48|16101.48|16179.35|16099.35|8
1729026120000|2024-10-15 21:02:00|16179.38|16099.38|16179.95|16099.95|16180.82|16100.82|16179.37|16099.37|9
1729026130000|2024-10-15 21:02:10|16179.96|16099.96|16171.41|16091.41|16179.97|16099.97|16170.36|16090.36|10
1729026140000|2024-10-15 21:02:20|16171.93|16091.93|16172.18|16092.18|16172.77|16092.77|16171.93|16091.93|9
1729026150000|2024-10-15 21:02:30|16172.74|16092.74|16172.61|16092.61|16173.47|16093.47|16172.52|16092.52|10
1729026160000|2024-10-15 21:02:40|16173.96|16093.96|16174.99|16094.99|16175.57|16095.57|16173.92|16093.92|10
1729026170000|2024-10-15 21:02:50|16174.92|16094.92|16173.87|16093.87|16174.92|16094.92|16173.87|16093.87|8
1729026180000|2024-10-15 21:03:00|16173.93|16093.93|16177.22|16097.22|16177.22|16097.22|16171.84|16091.84|10
1729026190000|2024-10-15 21:03:10|16177.79|16097.79|16185.4|16105.4|16185.4|16105.4|16177.79|16097.79|9
1729026200000|2024-10-15 21:03:20|16186.97|16106.97|16186.7|16106.7|16188.13|16108.13|16186.7|16106.7|10
1729026210000|2024-10-15 21:03:30|16186.81|16106.81|16191.08|16111.08|16192.45|16112.45|16186.81|16106.81|10
1729026220000|2024-10-15 21:03:40|16193.01|16113.01|16192.29|16112.29|16193.08|16113.08|16191.72|16111.72|8
1729026230000|2024-10-15 21:03:50|16192.98|16112.98|16192.87|16112.87|16193.2|16113.2|16192.35|16112.35|9
1729026240000|2024-10-15 21:04:00|16192.99|16112.99|16193.49|16113.49|16194.47|16114.47|16192.99|16112.99|10
1729026250000|2024-10-15 21:04:10|16193.46|16113.46|16193.86|16113.86|16193.86|16113.86|16190.89|16110.89|9
1729026260000|2024-10-15 21:04:20|16193.89|16113.89|16194.46|16114.46|16194.46|16114.46|16193.08|16113.08|9
1729026270000|2024-10-15 21:04:30|16194.17|16114.17|16195.37|16115.37|16195.37|16115.37|16194.07|16114.07|9
1729026280000|2024-10-15 21:04:40|16194.2|16114.2|16195.13|16115.13|16195.16|16115.16|16194.2|16114.2|9
1729026290000|2024-10-15 21:04:50|16195.11|16115.11|16195.33|16115.33|16195.33|16115.33|16194.81|16114.81|9
1729026300000|2024-10-15 21:05:00|16195.41|16115.41|16195.34|16115.34|16195.41|16115.41|16193.16|16113.16|9
1729026310000|2024-10-15 21:05:10|16195.66|16115.66|16198.93|16118.93|16198.93|16118.93|16195.66|16115.66|10
1729026320000|2024-10-15 21:05:20|16198.92|16118.92|16202.62|16122.62|16202.62|16122.62|16198.92|16118.92|9
1729026330000|2024-10-15 21:05:30|16203.11|16123.11|16204.91|16124.91|16205.13|16125.13|16202.71|16122.71|10
1729026340000|2024-10-15 21:05:40|16205.8|16125.8|16206.34|16126.34|16206.67|16126.67|16205.8|16125.8|10
1729026350000|2024-10-15 21:05:50|16205.84|16125.84|16207|16127|16208.15|16128.15|16205.64|16125.64|9
1729026360000|2024-10-15 21:06:00|16207.74|16127.74|16209.88|16129.88|16210.11|16130.11|16207.74|16127.74|10
1729026370000|2024-10-15 21:06:10|16210.26|16130.26|16209.31|16129.31|16210.4|16130.4|16209.13|16129.13|10
1729026380000|2024-10-15 21:06:20|16209.36|16129.36|16212.46|16132.46|16212.46|16132.46|16209.34|16129.34|10
1729026390000|2024-10-15 21:06:30|16212.72|16132.72|16210.37|16130.37|16212.94|16132.94|16210.22|16130.22|9
1729026400000|2024-10-15 21:06:40|16208.52|16128.52|16210.37|16130.37|16210.37|16130.37|16208.52|16128.52|9
1729026410000|2024-10-15 21:06:50|16210.55|16130.55|16210.17|16130.17|16210.66|16130.66|16209.31|16129.31|10
1729026420000|2024-10-15 21:07:00|16209.61|16129.61|16209.41|16129.41|16210.73|16130.73|16209.41|16129.41|10
1729026430000|2024-10-15 21:07:10|16210.12|16130.12|16210.88|16130.88|16211.24|16131.24|16210.12|16130.12|10
1729026440000|2024-10-15 21:07:20|16209.39|16129.39|16207.68|16127.68|16209.39|16129.39|16207.67|16127.67|9
1729026450000|2024-10-15 21:07:30|16203.91|16123.91|16202.62|16122.62|16204.71|16124.71|16202.49|16122.49|7
1729026460000|2024-10-15 21:07:40|16203.08|16123.08|16202.44|16122.44|16203.08|16123.08|16202.16|16122.16|10
1729026470000|2024-10-15 21:07:50|16202.43|16122.43|16203.61|16123.61|16203.87|16123.87|16202.21|16122.21|9
1729026480000|2024-10-15 21:08:00|16202.99|16122.99|16205.76|16125.76|16205.76|16125.76|16202.36|16122.36|10
1729026490000|2024-10-15 21:08:10|16205.75|16125.75|16200.86|16120.86|16205.75|16125.75|16200.86|16120.86|10
1729026500000|2024-10-15 21:08:20|16200.94|16120.94|16198.61|16118.61|16200.94|16120.94|16198.16|16118.16|10
1729026510000|2024-10-15 21:08:30|16198.62|16118.62|16190.04|16110.04|16198.62|16118.62|16190.04|16110.04|10
1729026520000|2024-10-15 21:08:40|16190.02|16110.02|16188.21|16108.21|16190.02|16110.02|16188.21|16108.21|10
1729026530000|2024-10-15 21:08:50|16188.18|16108.18|16188.25|16108.25|16188.25|16108.25|16187.67|16107.67|9
1729026540000|2024-10-15 21:09:00|16188.2|16108.2|16190.5|16110.5|16190.5|16110.5|16187.97|16107.97|8
1729026550000|2024-10-15 21:09:10|16187.17|16107.17|16186.46|16106.46|16187.87|16107.87|16184.87|16104.87|10
1729026560000|2024-10-15 21:09:20|16186.05|16106.05|16186.53|16106.53|16186.53|16106.53|16186.02|16106.02|8
1729026570000|2024-10-15 21:09:30|16187.63|16107.63|16182.31|16102.31|16188.96|16108.96|16181.49|16101.49|10
1729026580000|2024-10-15 21:09:40|16183.35|16103.35|16183.75|16103.75|16184.59|16104.59|16183.35|16103.35|9
1729026590000|2024-10-15 21:09:50|16183.85|16103.85|16181.5|16101.5|16184.37|16104.37|16181.5|16101.5|10
1729026600000|2024-10-15 21:10:00|16181.39|16101.39|16181.63|16101.63|16182.03|16102.03|16181.09|16101.09|9
1729026610000|2024-10-15 21:10:10|16181.61|16101.61|16171.01|16091.01|16181.61|16101.61|16171.01|16091.01|9
1729026620000|2024-10-15 21:10:20|16169.62|16089.62|16169.29|16089.29|16170.47|16090.47|16168.45|16088.45|10
1729026630000|2024-10-15 21:10:30|16169.41|16089.41|16172.6|16092.6|16173.08|16093.08|16169.41|16089.41|10
1729026640000|2024-10-15 21:10:40|16172.61|16092.61|16176.29|16096.29|16176.29|16096.29|16172.61|16092.61|9
1729026650000|2024-10-15 21:10:50|16174.57|16094.57|16174.6|16094.6|16175.69|16095.69|16174.48|16094.48|6
1729026660000|2024-10-15 21:11:00|16174.69|16094.69|16170.39|16090.39|16174.69|16094.69|16169.88|16089.88|10
1729026670000|2024-10-15 21:11:10|16171.04|16091.04|16172.35|16092.35|16172.55|16092.55|16171|16091|8
1729026680000|2024-10-15 21:11:20|16172.26|16092.26|16174.2|16094.2|16175.48|16095.48|16172.16|16092.16|10
1729026690000|2024-10-15 21:11:30|16173.93|16093.93|16172.15|16092.15|16173.93|16093.93|16171.88|16091.88|10
1729026700000|2024-10-15 21:11:40|16173.12|16093.12|16176.05|16096.05|16176.05|16096.05|16173.12|16093.12|10
1729026710000|2024-10-15 21:11:50|16176.07|16096.07|16174.58|16094.58|16176.09|16096.09|16173.38|16093.38|8
1729026720000|2024-10-15 21:12:00|16174.06|16094.06|16175.93|16095.93|16176.09|16096.09|16173.99|16093.99|9
1729026730000|2024-10-15 21:12:10|16173.99|16093.99|16177.02|16097.02|16178.74|16098.74|16173.99|16093.99|10
1729026740000|2024-10-15 21:12:20|16177.46|16097.46|16175.01|16095.01|16177.46|16097.46|16174.97|16094.97|10
1729026750000|2024-10-15 21:12:30|16174.67|16094.67|16176.45|16096.45|16176.45|16096.45|16174.67|16094.67|9
1729026760000|2024-10-15 21:12:40|16177.63|16097.63|16179.08|16099.08|16179.08|16099.08|16177.63|16097.63|10
1729026770000|2024-10-15 21:12:50|16178.45|16098.45|16177.97|16097.97|16178.45|16098.45|16177.44|16097.44|10
1729026780000|2024-10-15 21:13:00|16176.69|16096.69|16175.99|16095.99|16177.66|16097.66|16175.9|16095.9|10
1729026790000|2024-10-15 21:13:10|16176.01|16096.01|16177.94|16097.94|16178.55|16098.55|16176|16096|9
1729026800000|2024-10-15 21:13:20|16178.02|16098.02|16178.05|16098.05|16178.08|16098.08|16178.01|16098.01|7
1729026810000|2024-10-15 21:13:30|16177.55|16097.55|16180.63|16100.63|16182.03|16102.03|16177.51|16097.51|6
1729026820000|2024-10-15 21:13:40|16180.64|16100.64|16181.46|16101.46|16181.51|16101.51|16180.64|16100.64|9
1729026830000|2024-10-15 21:13:50|16182.3|16102.3|16183.62|16103.62|16184.72|16104.72|16182.3|16102.3|10
1729026840000|2024-10-15 21:14:00|16186.77|16106.77|16185.41|16105.41|16186.77|16106.77|16185.27|16105.27|7
1729026850000|2024-10-15 21:14:10|16185.46|16105.46|16183.77|16103.77|16186.49|16106.49|16183.77|16103.77|10
1729026860000|2024-10-15 21:14:20|16185.3|16105.3|16183.88|16103.88|16185.3|16105.3|16182.96|16102.96|10
1729026870000|2024-10-15 21:14:30|16183.84|16103.84|16177.38|16097.38|16183.84|16103.84|16177.06|16097.06|10
1729026880000|2024-10-15 21:14:40|16177.18|16097.18|16173.47|16093.47|16177.43|16097.43|16173.14|16093.14|9
1729026890000|2024-10-15 21:14:50|16173.34|16093.34|16173.02|16093.02|16173.49|16093.49|16173.02|16093.02|9
1729026900000|2024-10-15 21:15:00|16173.01|16093.01|16176.35|16096.35|16176.45|16096.45|16173.01|16093.01|10
1729026910000|2024-10-15 21:15:10|16175.5|16095.5|16168.44|16088.44|16175.5|16095.5|16167.74|16087.74|10
1729026920000|2024-10-15 21:15:20|16169.16|16089.16|16170.05|16090.05|16172.29|16092.29|16169.16|16089.16|10
1729026930000|2024-10-15 21:15:30|16172.03|16092.03|16170.59|16090.59|16172.03|16092.03|16170.18|16090.18|10
1729026940000|2024-10-15 21:15:40|16170.57|16090.57|16171.58|16091.58|16171.79|16091.79|16170.57|16090.57|10
1729026950000|2024-10-15 21:15:50|16171.21|16091.21|16169.87|16089.87|16171.21|16091.21|16168.62|16088.62|9
1729026960000|2024-10-15 21:16:00|16169.86|16089.86|16170.31|16090.31|16171.46|16091.46|16169.47|16089.47|10
1729026970000|2024-10-15 21:16:10|16169.63|16089.63|16169.21|16089.21|16169.86|16089.86|16169.21|16089.21|9
1729026980000|2024-10-15 21:16:20|16168.94|16088.94|16165.13|16085.13|16169.77|16089.77|16163.12|16083.12|10
1729026990000|2024-10-15 21:16:30|16165.61|16085.61|16163.32|16083.32|16165.61|16085.61|16163.32|16083.32|9
1729027000000|2024-10-15 21:16:40|16163.4|16083.4|16166.08|16086.08|16166.08|16086.08|16163.29|16083.29|10
1729027010000|2024-10-15 21:16:50|16165.85|16085.85|16165.7|16085.7|16165.85|16085.85|16164.48|16084.48|8
1729027020000|2024-10-15 21:17:00|16164.29|16084.29|16161.83|16081.83|16164.29|16084.29|16161|16081|10
1729027030000|2024-10-15 21:17:10|16163.51|16083.51|16163.12|16083.12|16164.22|16084.22|16162.48|16082.48|9
1729027040000|2024-10-15 21:17:20|16163.37|16083.37|16164.92|16084.92|16164.92|16084.92|16163.37|16083.37|8
1729027050000|2024-10-15 21:17:30|16164.29|16084.29|16165.92|16085.92|16166.21|16086.21|16164.23|16084.23|9
1729027060000|2024-10-15 21:17:40|16166.17|16086.17|16166.95|16086.95|16167.73|16087.73|16166.17|16086.17|9
1729027070000|2024-10-15 21:17:50|16166.94|16086.94|16166.92|16086.92|16167.25|16087.25|16166.08|16086.08|8
1729027080000|2024-10-15 21:18:00|16166.45|16086.45|16168.09|16088.09|16168.17|16088.17|16166.45|16086.45|10
1729027090000|2024-10-15 21:18:10|16168.32|16088.32|16167.31|16087.31|16168.54|16088.54|16167.31|16087.31|9
1729027100000|2024-10-15 21:18:20|16166.41|16086.41|16166.69|16086.69|16167.05|16087.05|16166.11|16086.11|10
1729027110000|2024-10-15 21:18:30|16165.72|16085.72|16165.21|16085.21|16166.2|16086.2|16165.21|16085.21|10
1729027120000|2024-10-15 21:18:40|16166.7|16086.7|16167.21|16087.21|16167.24|16087.24|16165.83|16085.83|9
1729027130000|2024-10-15 21:18:50|16167.22|16087.22|16165.82|16085.82|16167.3|16087.3|16165.82|16085.82|8
1729027140000|2024-10-15 21:19:00|16165.85|16085.85|16165.88|16085.88|16165.88|16085.88|16164.82|16084.82|10
1729027150000|2024-10-15 21:19:10|16165.43|16085.43|16161.51|16081.51|16165.93|16085.93|16161.51|16081.51|10
1729027160000|2024-10-15 21:19:20|16161.49|16081.49|16164.88|16084.88|16164.88|16084.88|16161.49|16081.49|9
1729027170000|2024-10-15 21:19:30|16164.12|16084.12|16163.74|16083.74|16164.14|16084.14|16163.15|16083.15|9
1729027180000|2024-10-15 21:19:40|16162.68|16082.68|16163.77|16083.77|16165.47|16085.47|16162.61|16082.61|9
1729027190000|2024-10-15 21:19:50|16163.86|16083.86|16164.03|16084.03|16164.19|16084.19|16163.26|16083.26|9
1729027200000|2024-10-15 21:20:00|16164.84|16084.84|16161.01|16081.01|16164.84|16084.84|16156|16076|10
1729027210000|2024-10-15 21:20:10|16161.07|16081.07|16159.24|16079.24|16161.11|16081.11|16159.24|16079.24|10
1729027220000|2024-10-15 21:20:20|16157.24|16077.24|16156.57|16076.57|16157.24|16077.24|16156.57|16076.57|9
1729027230000|2024-10-15 21:20:30|16151.08|16071.08|16150.46|16070.46|16151.08|16071.08|16149.35|16069.35|9
1729027240000|2024-10-15 21:20:40|16151.17|16071.17|16145.5|16065.5|16151.17|16071.17|16144.22|16064.22|10
1729027250000|2024-10-15 21:20:50|16143.68|16063.68|16141.24|16061.24|16146.35|16066.35|16141.24|16061.24|10
1729027260000|2024-10-15 21:21:00|16141.58|16061.58|16141.81|16061.81|16142.16|16062.16|16141.23|16061.23|10
1729027270000|2024-10-15 21:21:10|16142.46|16062.46|16141.97|16061.97|16142.47|16062.47|16141.97|16061.97|7
1729027280000|2024-10-15 21:21:20|16142.84|16062.84|16145.25|16065.25|16145.25|16065.25|16142.42|16062.42|10
1729027290000|2024-10-15 21:21:30|16137.56|16057.56|16142.25|16062.25|16142.42|16062.42|16137.56|16057.56|10
1729027300000|2024-10-15 21:21:40|16142.86|16062.86|16151.92|16071.92|16151.92|16071.92|16142.86|16062.86|10
1729027310000|2024-10-15 21:21:50|16151.83|16071.83|16152.82|16072.82|16152.92|16072.92|16151.83|16071.83|10
1729027320000|2024-10-15 21:22:00|16155.87|16075.87|16156.85|16076.85|16158.1|16078.1|16155.86|16075.86|10
1729027330000|2024-10-15 21:22:10|16158.16|16078.16|16158.89|16078.89|16159.48|16079.48|16157.62|16077.62|9
1729027340000|2024-10-15 21:22:20|16159.49|16079.49|16156.79|16076.79|16160.37|16080.37|16156.79|16076.79|9
1729027350000|2024-10-15 21:22:30|16156.88|16076.88|16156.87|16076.87|16156.91|16076.91|16156.85|16076.85|6
1729027360000|2024-10-15 21:22:40|16156.86|16076.86|16155.97|16075.97|16156.86|16076.86|16155.61|16075.61|8
1729027370000|2024-10-15 21:22:50|16155.94|16075.94|16156.89|16076.89|16156.91|16076.91|16155.65|16075.65|10
1729027380000|2024-10-15 21:23:00|16156.95|16076.95|16158.12|16078.12|16158.12|16078.12|16156.33|16076.33|8
1729027390000|2024-10-15 21:23:10|16158.79|16078.79|16159.73|16079.73|16160.15|16080.15|16158.79|16078.79|9
1729027400000|2024-10-15 21:23:20|16160.58|16080.58|16159.89|16079.89|16160.98|16080.98|16159.44|16079.44|8
1729027410000|2024-10-15 21:23:30|16159.92|16079.92|16163.51|16083.51|16163.51|16083.51|16159.92|16079.92|10
1729027420000|2024-10-15 21:23:40|16165.17|16085.17|16169.6|16089.6|16169.72|16089.72|16165.17|16085.17|9
1729027430000|2024-10-15 21:23:50|16169.77|16089.77|16170.46|16090.46|16170.46|16090.46|16169.34|16089.34|7
1729027440000|2024-10-15 21:24:00|16169.51|16089.51|16173.39|16093.39|16173.39|16093.39|16169.51|16089.51|10
1729027450000|2024-10-15 21:24:10|16173.65|16093.65|16175.15|16095.15|16175.15|16095.15|16173.65|16093.65|10
1729027460000|2024-10-15 21:24:20|16175.32|16095.32|16181.4|16101.4|16181.4|16101.4|16175.32|16095.32|10
1729027470000|2024-10-15 21:24:30|16181.45|16101.45|16181.86|16101.86|16182.65|16102.65|16181.21|16101.21|10
1729027480000|2024-10-15 21:24:40|16181.99|16101.99|16181.76|16101.76|16182.74|16102.74|16181.75|16101.75|8
1729027490000|2024-10-15 21:24:50|16181.36|16101.36|16181.45|16101.45|16181.45|16101.45|16181.3|16101.3|5
1729027500000|2024-10-15 21:25:00|16181.44|16101.44|16182.05|16102.05|16182.29|16102.29|16179.64|16099.64|9
1729027510000|2024-10-15 21:25:10|16181.35|16101.35|16182.95|16102.95|16182.95|16102.95|16181.35|16101.35|7
1729027520000|2024-10-15 21:25:20|16183.32|16103.32|16185.76|16105.76|16185.76|16105.76|16183.32|16103.32|9
1729027530000|2024-10-15 21:25:30|16185.79|16105.79|16183.9|16103.9|16185.96|16105.96|16183.08|16103.08|9
1729027540000|2024-10-15 21:25:40|16183.65|16103.65|16184.67|16104.67|16184.67|16104.67|16183.16|16103.16|8
1729027550000|2024-10-15 21:25:50|16185.65|16105.65|16191.33|16111.33|16191.33|16111.33|16185.39|16105.39|9
1729027560000|2024-10-15 21:26:00|16191.43|16111.43|16192.91|16112.91|16192.94|16112.94|16191.41|16111.41|10
1729027570000|2024-10-15 21:26:10|16194.41|16114.41|16192.29|16112.29|16194.87|16114.87|16190.41|16110.41|10
1729027580000|2024-10-15 21:26:20|16192.65|16112.65|16192.87|16112.87|16193.66|16113.66|16192.65|16112.65|9
1729027590000|2024-10-15 21:26:30|16193.02|16113.02|16197.33|16117.33|16197.33|16117.33|16193.02|16113.02|9
1729027600000|2024-10-15 21:26:40|16196.84|16116.84|16199.03|16119.03|16199.03|16119.03|16196.84|16116.84|10
1729027610000|2024-10-15 21:26:50|16199.02|16119.02|16201.29|16121.29|16202.2|16122.2|16199.02|16119.02|10
1729027620000|2024-10-15 21:27:00|16202.26|16122.26|16203.03|16123.03|16203.04|16123.04|16201.6|16121.6|9
1729027630000|2024-10-15 21:27:10|16203.07|16123.07|16207.08|16127.08|16207.08|16127.08|16203.07|16123.07|9
1729027640000|2024-10-15 21:27:20|16207.13|16127.13|16210.11|16130.11|16210.2|16130.2|16207.13|16127.13|9
1729027650000|2024-10-15 21:27:30|16210.15|16130.15|16211.8|16131.8|16212.39|16132.39|16210.07|16130.07|10
1729027660000|2024-10-15 21:27:40|16211.2|16131.2|16208.98|16128.98|16211.56|16131.56|16208.98|16128.98|10
1729027670000|2024-10-15 21:27:50|16208.48|16128.48|16205.6|16125.6|16208.48|16128.48|16205.34|16125.34|10
1729027680000|2024-10-15 21:28:00|16205.59|16125.59|16209.18|16129.18|16209.55|16129.55|16205.59|16125.59|8
1729027690000|2024-10-15 21:28:10|16209.5|16129.5|16207.98|16127.98|16210|16130|16207.97|16127.97|9
1729027700000|2024-10-15 21:28:20|16207.99|16127.99|16205.17|16125.17|16208.11|16128.11|16205.17|16125.17|10
1729027710000|2024-10-15 21:28:30|16205.19|16125.19|16198.85|16118.85|16205.19|16125.19|16198.85|16118.85|10
1729027720000|2024-10-15 21:28:40|16198.84|16118.84|16192.18|16112.18|16198.84|16118.84|16192.18|16112.18|9
1729027730000|2024-10-15 21:28:50|16192.48|16112.48|16194.26|16114.26|16194.79|16114.79|16192.46|16112.46|7
1729027740000|2024-10-15 21:29:00|16195.05|16115.05|16192.86|16112.86|16195.05|16115.05|16192.41|16112.41|10
1729027750000|2024-10-15 21:29:10|16193.3|16113.3|16192.65|16112.65|16193.3|16113.3|16191.57|16111.57|9
1729027760000|2024-10-15 21:29:20|16192.6|16112.6|16193.82|16113.82|16193.82|16113.82|16192.57|16112.57|10
1729027770000|2024-10-15 21:29:30|16193.86|16113.86|16192.06|16112.06|16193.86|16113.86|16192.06|16112.06|9
1729027780000|2024-10-15 21:29:40|16191.99|16111.99|16192.71|16112.71|16193.03|16113.03|16191.99|16111.99|10
1729027790000|2024-10-15 21:29:50|16192.34|16112.34|16192.11|16112.11|16192.57|16112.57|16192.11|16112.11|9
1729027800000|2024-10-15 21:30:00|16192.09|16112.09|16192.52|16112.52|16192.59|16112.59|16191.76|16111.76|10
1729027810000|2024-10-15 21:30:10|16192.66|16112.66|16194.22|16114.22|16194.26|16114.26|16192.59|16112.59|9
1729027820000|2024-10-15 21:30:20|16194.11|16114.11|16198.57|16118.57|16198.57|16118.57|16194.11|16114.11|10
1729027830000|2024-10-15 21:30:30|16198.01|16118.01|16196.99|16116.99|16198.64|16118.64|16193.31|16113.31|10
1729027840000|2024-10-15 21:30:40|16197.12|16117.12|16197.3|16117.3|16197.3|16117.3|16196.96|16116.96|9
1729027850000|2024-10-15 21:30:50|16197.29|16117.29|16194.2|16114.2|16198.37|16118.37|16194.2|16114.2|6
1729027860000|2024-10-15 21:31:00|16194.29|16114.29|16191.12|16111.12|16194.33|16114.33|16191.02|16111.02|10
1729027870000|2024-10-15 21:31:10|16191.11|16111.11|16189.07|16109.07|16191.11|16111.11|16189.07|16109.07|9
1729027880000|2024-10-15 21:31:20|16189.06|16109.06|16188.03|16108.03|16189.06|16109.06|16188.03|16108.03|8
1729027890000|2024-10-15 21:31:30|16187.96|16107.96|16180.28|16100.28|16187.96|16107.96|16180.28|16100.28|9
1729027900000|2024-10-15 21:31:40|16180.87|16100.87|16181.3|16101.3|16182.13|16102.13|16179.74|16099.74|9
1729027910000|2024-10-15 21:31:50|16181.29|16101.29|16180.48|16100.48|16181.29|16101.29|16179.23|16099.23|8
1729027920000|2024-10-15 21:32:00|16178.16|16098.16|16178.43|16098.43|16179.75|16099.75|16177.34|16097.34|9
1729027930000|2024-10-15 21:32:10|16178.42|16098.42|16176.36|16096.36|16178.56|16098.56|16176.36|16096.36|10
1729027940000|2024-10-15 21:32:20|16176.35|16096.35|16176.32|16096.32|16176.35|16096.35|16175.77|16095.77|10
1729027950000|2024-10-15 21:32:30|16174.59|16094.59|16174.07|16094.07|16174.59|16094.59|16173.52|16093.52|10
1729027960000|2024-10-15 21:32:40|16173.95|16093.95|16173.06|16093.06|16174.16|16094.16|16173.05|16093.05|9
1729027970000|2024-10-15 21:32:50|16172.59|16092.59|16171.26|16091.26|16173.24|16093.24|16171.13|16091.13|10
1729027980000|2024-10-15 21:33:00|16173.3|16093.3|16175.09|16095.09|16175.67|16095.67|16173.3|16093.3|8
1729027990000|2024-10-15 21:33:10|16175.1|16095.1|16177.5|16097.5|16177.5|16097.5|16175.1|16095.1|10
1729028000000|2024-10-15 21:33:20|16177.81|16097.81|16180.77|16100.77|16180.77|16100.77|16177.56|16097.56|9
1729028010000|2024-10-15 21:33:30|16182.72|16102.72|16185.43|16105.43|16186.02|16106.02|16182.72|16102.72|10
1729028020000|2024-10-15 21:33:40|16186.18|16106.18|16186.34|16106.34|16186.34|16106.34|16185.86|16105.86|9
1729028030000|2024-10-15 21:33:50|16186.35|16106.35|16187.74|16107.74|16187.74|16107.74|16186.35|16106.35|7
1729028040000|2024-10-15 21:34:00|16187.76|16107.76|16187.15|16107.15|16187.76|16107.76|16186.96|16106.96|9
1729028050000|2024-10-15 21:34:10|16187.17|16107.17|16185.05|16105.05|16187.29|16107.29|16185.05|16105.05|9
1729028060000|2024-10-15 21:34:20|16184.48|16104.48|16183.5|16103.5|16185.52|16105.52|16183.5|16103.5|10
1729028070000|2024-10-15 21:34:30|16183.67|16103.67|16186.6|16106.6|16186.71|16106.71|16183.67|16103.67|9
1729028080000|2024-10-15 21:34:40|16186.7|16106.7|16187.78|16107.78|16187.78|16107.78|16186.35|16106.35|10
1729028090000|2024-10-15 21:34:50|16188.03|16108.03|16190.24|16110.24|16191.46|16111.46|16188.02|16108.02|7
1729028100000|2024-10-15 21:35:00|16190.69|16110.69|16190.36|16110.36|16190.69|16110.69|16189.77|16109.77|10
1729028110000|2024-10-15 21:35:10|16190.67|16110.67|16190.24|16110.24|16191.21|16111.21|16189.48|16109.48|10
1729028120000|2024-10-15 21:35:20|16190.37|16110.37|16189.92|16109.92|16190.38|16110.38|16189.63|16109.63|10
1729028130000|2024-10-15 21:35:30|16190.44|16110.44|16188.23|16108.23|16191.06|16111.06|16188.23|16108.23|10
1729028140000|2024-10-15 21:35:40|16188.22|16108.22|16187.71|16107.71|16188.22|16108.22|16187.15|16107.15|9
1729028150000|2024-10-15 21:35:50|16187.73|16107.73|16186.06|16106.06|16187.9|16107.9|16186.06|16106.06|9
1729028160000|2024-10-15 21:36:00|16186.74|16106.74|16188.57|16108.57|16188.6|16108.6|16185.59|16105.59|9
1729028170000|2024-10-15 21:36:10|16188.84|16108.84|16185.65|16105.65|16188.84|16108.84|16185.65|16105.65|9
1729028180000|2024-10-15 21:36:20|16185.12|16105.12|16181.02|16101.02|16185.12|16105.12|16180.87|16100.87|10
1729028190000|2024-10-15 21:36:30|16181.01|16101.01|16174.68|16094.68|16181.01|16101.01|16174.68|16094.68|10
1729028200000|2024-10-15 21:36:40|16174.67|16094.67|16175.06|16095.06|16175.75|16095.75|16174.67|16094.67|7
1729028210000|2024-10-15 21:36:50|16175.12|16095.12|16175.51|16095.51|16175.52|16095.52|16174.81|16094.81|7
1729028220000|2024-10-15 21:37:00|16175.8|16095.8|16171.42|16091.42|16175.8|16095.8|16171.42|16091.42|8
1729028230000|2024-10-15 21:37:10|16172.04|16092.04|16172.86|16092.86|16173.22|16093.22|16170.5|16090.5|10
1729028240000|2024-10-15 21:37:20|16172.89|16092.89|16169.98|16089.98|16173.17|16093.17|16169.98|16089.98|10
1729028250000|2024-10-15 21:37:30|16169.19|16089.19|16169.2|16089.2|16169.68|16089.68|16169.15|16089.15|9
1729028260000|2024-10-15 21:37:40|16170.87|16090.87|16169.83|16089.83|16171.44|16091.44|16169.83|16089.83|7
1729028270000|2024-10-15 21:37:50|16169.8|16089.8|16170.79|16090.79|16170.79|16090.79|16169.8|16089.8|8
1729028280000|2024-10-15 21:38:00|16171.13|16091.13|16172.04|16092.04|16172.04|16092.04|16170.75|16090.75|10
1729028290000|2024-10-15 21:38:10|16172.53|16092.53|16172.73|16092.73|16172.84|16092.84|16172.51|16092.51|9
1729028300000|2024-10-15 21:38:20|16172.65|16092.65|16169.75|16089.75|16172.77|16092.77|16169.75|16089.75|10
1729028310000|2024-10-15 21:38:30|16169.65|16089.65|16164.35|16084.35|16169.65|16089.65|16164.01|16084.01|9
1729028320000|2024-10-15 21:38:40|16163.33|16083.33|16160.91|16080.91|16164.06|16084.06|16160.91|16080.91|10
1729028330000|2024-10-15 21:38:50|16160.4|16080.4|16157.27|16077.27|16160.4|16080.4|16155.2|16075.2|10
1729028340000|2024-10-15 21:39:00|16154.66|16074.66|16145.08|16065.08|16154.66|16074.66|16145.08|16065.08|10
1729028350000|2024-10-15 21:39:10|16145.69|16065.69|16149.24|16069.24|16149.24|16069.24|16145.69|16065.69|9
1729028360000|2024-10-15 21:39:20|16149.39|16069.39|16148.7|16068.7|16149.77|16069.77|16148.06|16068.06|8
1729028370000|2024-10-15 21:39:30|16149.25|16069.25|16149.24|16069.24|16151.37|16071.37|16148.75|16068.75|10
1729028380000|2024-10-15 21:39:40|16149.39|16069.39|16151.62|16071.62|16151.62|16071.62|16149.39|16069.39|10
1729028390000|2024-10-15 21:39:50|16151.64|16071.64|16149.79|16069.79|16153.15|16073.15|16149.79|16069.79|10
1729028400000|2024-10-15 21:40:00|16149.76|16069.76|16154.26|16074.26|16154.48|16074.48|16149.76|16069.76|10
1729028410000|2024-10-15 21:40:10|16153.53|16073.53|16153.42|16073.42|16153.72|16073.72|16153.06|16073.06|9
1729028420000|2024-10-15 21:40:20|16153.56|16073.56|16152.62|16072.62|16153.59|16073.59|16152.47|16072.47|8
1729028430000|2024-10-15 21:40:30|16152.67|16072.67|16154.78|16074.78|16154.85|16074.85|16152.67|16072.67|9
1729028440000|2024-10-15 21:40:40|16154.79|16074.79|16155.11|16075.11|16155.25|16075.25|16154.29|16074.29|10
1729028450000|2024-10-15 21:40:50|16159.47|16079.47|16156.86|16076.86|16159.47|16079.47|16156.74|16076.74|10
1729028460000|2024-10-15 21:41:00|16153.36|16073.36|16152.66|16072.66|16153.45|16073.45|16152.66|16072.66|9
1729028470000|2024-10-15 21:41:10|16152.65|16072.65|16153.59|16073.59|16153.65|16073.65|16152.65|16072.65|9
1729028480000|2024-10-15 21:41:20|16153.56|16073.56|16149.64|16069.64|16153.6|16073.6|16148.71|16068.71|10
1729028490000|2024-10-15 21:41:30|16148.77|16068.77|16148.18|16068.18|16149.31|16069.31|16148.05|16068.05|10
1729028500000|2024-10-15 21:41:40|16147.98|16067.98|16143.57|16063.57|16147.98|16067.98|16143.57|16063.57|10
1729028510000|2024-10-15 21:41:50|16143.56|16063.56|16142.23|16062.23|16145.24|16065.24|16141.68|16061.68|10
1729028520000|2024-10-15 21:42:00|16142.16|16062.16|16142.66|16062.66|16142.66|16062.66|16141.6|16061.6|9
1729028530000|2024-10-15 21:42:10|16142.86|16062.86|16144.18|16064.18|16144.18|16064.18|16142.65|16062.65|10
1729028540000|2024-10-15 21:42:20|16143.99|16063.99|16144.99|16064.99|16144.99|16064.99|16143.99|16063.99|10
1729028550000|2024-10-15 21:42:30|16145|16065|16149.7|16069.7|16149.7|16069.7|16145|16065|10
1729028560000|2024-10-15 21:42:40|16149.85|16069.85|16151.15|16071.15|16151.23|16071.23|16149.38|16069.38|10
1729028570000|2024-10-15 21:42:50|16150.72|16070.72|16152.97|16072.97|16152.97|16072.97|16150.72|16070.72|10
1729028580000|2024-10-15 21:43:00|16152.7|16072.7|16153.63|16073.63|16153.64|16073.64|16152.7|16072.7|7
1729028590000|2024-10-15 21:43:10|16153.47|16073.47|16155.08|16075.08|16155.29|16075.29|16153.3|16073.3|9
1729028600000|2024-10-15 21:43:20|16152.91|16072.91|16155.57|16075.57|16156.04|16076.04|16152.91|16072.91|9
1729028610000|2024-10-15 21:43:30|16156.39|16076.39|16156.8|16076.8|16156.8|16076.8|16155.98|16075.98|8
1729028620000|2024-10-15 21:43:40|16157.1|16077.1|16156.85|16076.85|16157.1|16077.1|16156.5|16076.5|9
1729028630000|2024-10-15 21:43:50|16156.67|16076.67|16157.39|16077.39|16157.39|16077.39|16156.67|16076.67|9
1729028640000|2024-10-15 21:44:00|16157.41|16077.41|16157.06|16077.06|16157.64|16077.64|16156.44|16076.44|10
1729028650000|2024-10-15 21:44:10|16156.99|16076.99|16155.54|16075.54|16157.16|16077.16|16155.54|16075.54|8
1729028660000|2024-10-15 21:44:20|16155.69|16075.69|16153.17|16073.17|16155.69|16075.69|16153.17|16073.17|10
1729028670000|2024-10-15 21:44:30|16153.56|16073.56|16157.53|16077.53|16157.53|16077.53|16153.38|16073.38|10
1729028680000|2024-10-15 21:44:40|16157.14|16077.14|16157.19|16077.19|16157.59|16077.59|16156.6|16076.6|10
1729028690000|2024-10-15 21:44:50|16156.85|16076.85|16154.65|16074.65|16157.21|16077.21|16154.37|16074.37|10
1729028700000|2024-10-15 21:45:00|16154.54|16074.54|16153.71|16073.71|16154.54|16074.54|16153.71|16073.71|8
1729028710000|2024-10-15 21:45:10|16153.72|16073.72|16154.15|16074.15|16154.31|16074.31|16153.72|16073.72|10
1729028720000|2024-10-15 21:45:20|16153.6|16073.6|16153.8|16073.8|16154.15|16074.15|16153.6|16073.6|8
1729028730000|2024-10-15 21:45:30|16154.13|16074.13|16158.79|16078.79|16158.79|16078.79|16154.13|16074.13|10
1729028740000|2024-10-15 21:45:40|16158.63|16078.63|16159.36|16079.36|16159.44|16079.44|16158.62|16078.62|10
1729028750000|2024-10-15 21:45:50|16159.43|16079.43|16160.38|16080.38|16160.39|16080.39|16159.43|16079.43|9
1729028760000|2024-10-15 21:46:00|16160.87|16080.87|16160.91|16080.91|16160.93|16080.93|16160.84|16080.84|7
1729028770000|2024-10-15 21:46:10|16161.37|16081.37|16165.62|16085.62|16165.87|16085.87|16161.37|16081.37|9
1729028780000|2024-10-15 21:46:20|16166.36|16086.36|16169.35|16089.35|16169.35|16089.35|16166.36|16086.36|10
1729028790000|2024-10-15 21:46:30|16169.07|16089.07|16172.88|16092.88|16172.88|16092.88|16168.67|16088.67|10
1729028800000|2024-10-15 21:46:40|16171.27|16091.27|16170.13|16090.13|16171.33|16091.33|16170.13|16090.13|10
1729028810000|2024-10-15 21:46:50|16170.23|16090.23|16169.38|16089.38|16170.23|16090.23|16169.1|16089.1|9
1729028820000|2024-10-15 21:47:00|16170.15|16090.15|16170.21|16090.21|16170.21|16090.21|16168.59|16088.59|10
1729028830000|2024-10-15 21:47:10|16174.34|16094.34|16174.81|16094.81|16174.81|16094.81|16174.31|16094.31|10
1729028840000|2024-10-15 21:47:20|16174.5|16094.5|16175.96|16095.96|16176.01|16096.01|16174.5|16094.5|9
1729028850000|2024-10-15 21:47:30|16176.66|16096.66|16177.69|16097.69|16177.69|16097.69|16176.27|16096.27|10
1729028860000|2024-10-15 21:47:40|16177.91|16097.91|16178.15|16098.15|16178.66|16098.66|16177.91|16097.91|7
1729028870000|2024-10-15 21:47:50|16178.69|16098.69|16179.36|16099.36|16179.83|16099.83|16178.69|16098.69|10
1729028880000|2024-10-15 21:48:00|16179.35|16099.35|16179.99|16099.99|16180.05|16100.05|16179.35|16099.35|9
1729028890000|2024-10-15 21:48:10|16180.01|16100.01|16180.43|16100.43|16180.85|16100.85|16179.65|16099.65|10
1729028900000|2024-10-15 21:48:20|16179.39|16099.39|16179.48|16099.48|16179.54|16099.54|16178.77|16098.77|10
1729028910000|2024-10-15 21:48:30|16178.9|16098.9|16174.88|16094.88|16178.9|16098.9|16174.88|16094.88|10
1729028920000|2024-10-15 21:48:40|16174.49|16094.49|16172.77|16092.77|16174.71|16094.71|16172.56|16092.56|9
1729028930000|2024-10-15 21:48:50|16172.74|16092.74|16172.42|16092.42|16172.74|16092.74|16172.23|16092.23|10
1729028940000|2024-10-15 21:49:00|16172.43|16092.43|16169.4|16089.4|16172.45|16092.45|16169.4|16089.4|7
1729028950000|2024-10-15 21:49:10|16169.05|16089.05|16168.73|16088.73|16169.05|16089.05|16167.94|16087.94|10
1729028960000|2024-10-15 21:49:20|16168.86|16088.86|16168.78|16088.78|16169.22|16089.22|16168.39|16088.39|10
1729028970000|2024-10-15 21:49:30|16169.55|16089.55|16169.82|16089.82|16169.96|16089.96|16169.09|16089.09|9
1729028980000|2024-10-15 21:49:40|16169.83|16089.83|16169.84|16089.84|16169.84|16089.84|16169.83|16089.83|6
1729028990000|2024-10-15 21:49:50|16169.82|16089.82|16168.13|16088.13|16169.84|16089.84|16168.05|16088.05|7
1729029000000|2024-10-15 21:50:00|16170.6|16090.6|16172.5|16092.5|16172.73|16092.73|16170.6|16090.6|9
1729029010000|2024-10-15 21:50:10|16172.89|16092.89|16172.94|16092.94|16173.26|16093.26|16172.46|16092.46|9
1729029020000|2024-10-15 21:50:20|16173.15|16093.15|16174.18|16094.18|16174.18|16094.18|16172.98|16092.98|9
1729029030000|2024-10-15 21:50:30|16174.2|16094.2|16174.38|16094.38|16174.39|16094.39|16174.1|16094.1|8
1729029040000|2024-10-15 21:50:40|16175.38|16095.38|16176.17|16096.17|16176.54|16096.54|16175.38|16095.38|5
1729029050000|2024-10-15 21:50:50|16176.62|16096.62|16177.77|16097.77|16177.95|16097.95|16176.62|16096.62|10
1729029060000|2024-10-15 21:51:00|16177.81|16097.81|16178.64|16098.64|16178.78|16098.78|16177.76|16097.76|9
1729029070000|2024-10-15 21:51:10|16178.02|16098.02|16181.54|16101.54|16181.56|16101.56|16178.02|16098.02|10
1729029080000|2024-10-15 21:51:20|16181.55|16101.55|16187.74|16107.74|16188.15|16108.15|16181.55|16101.55|10
1729029090000|2024-10-15 21:51:30|16187.78|16107.78|16188.23|16108.23|16188.23|16108.23|16187.78|16107.78|7
1729029100000|2024-10-15 21:51:40|16189.06|16109.06|16192.77|16112.77|16192.98|16112.98|16189.06|16109.06|9
1729029110000|2024-10-15 21:51:50|16193.57|16113.57|16192.37|16112.37|16194.15|16114.15|16192.37|16112.37|10
1729029120000|2024-10-15 21:52:00|16191.34|16111.34|16192.18|16112.18|16192.77|16112.77|16191.34|16111.34|10
1729029130000|2024-10-15 21:52:10|16192.22|16112.22|16194.25|16114.25|16194.25|16114.25|16192.22|16112.22|10
1729029140000|2024-10-15 21:52:20|16194.26|16114.26|16196.71|16116.71|16196.74|16116.74|16194.26|16114.26|10
1729029150000|2024-10-15 21:52:30|16199.19|16119.19|16199.38|16119.38|16199.38|16119.38|16198.9|16118.9|10
1729029160000|2024-10-15 21:52:40|16199.4|16119.4|16199.79|16119.79|16199.85|16119.85|16199.4|16119.4|8
1729029170000|2024-10-15 21:52:50|16199.77|16119.77|16200.08|16120.08|16200.79|16120.79|16199.43|16119.43|10
1729029180000|2024-10-15 21:53:00|16200.24|16120.24|16198.86|16118.86|16200.24|16120.24|16198.54|16118.54|10
1729029190000|2024-10-15 21:53:10|16198.87|16118.87|16197.19|16117.19|16198.87|16118.87|16197.19|16117.19|8
1729029200000|2024-10-15 21:53:20|16196.33|16116.33|16196.65|16116.65|16197.63|16117.63|16196.24|16116.24|9
1729029210000|2024-10-15 21:53:30|16196.82|16116.82|16196.25|16116.25|16196.86|16116.86|16196.25|16116.25|8
1729029220000|2024-10-15 21:53:40|16196.31|16116.31|16198.04|16118.04|16198.04|16118.04|16196.28|16116.28|10
1729029230000|2024-10-15 21:53:50|16198.06|16118.06|16197.81|16117.81|16198.09|16118.09|16197.81|16117.81|10
1729029240000|2024-10-15 21:54:00|16199.12|16119.12|16198.3|16118.3|16199.12|16119.12|16198.3|16118.3|7
1729029250000|2024-10-15 21:54:10|16198.33|16118.33|16199.08|16119.08|16199.33|16119.33|16198.33|16118.33|9
1729029260000|2024-10-15 21:54:20|16199.19|16119.19|16202.26|16122.26|16202.26|16122.26|16199.19|16119.19|8
1729029270000|2024-10-15 21:54:30|16203.29|16123.29|16207.72|16127.72|16207.72|16127.72|16203.29|16123.29|9
1729029280000|2024-10-15 21:54:40|16207.41|16127.41|16206.86|16126.86|16208.13|16128.13|16206.79|16126.79|10
1729029290000|2024-10-15 21:54:50|16206.71|16126.71|16205.81|16125.81|16206.71|16126.71|16205.81|16125.81|9
1729029300000|2024-10-15 21:55:00|16204.27|16124.27|16204.25|16124.25|16204.44|16124.44|16203.8|16123.8|10
1729029310000|2024-10-15 21:55:10|16204.44|16124.44|16204.41|16124.41|16204.44|16124.44|16204.01|16124.01|9
1729029320000|2024-10-15 21:55:20|16204.23|16124.23|16205.29|16125.29|16205.34|16125.34|16204.23|16124.23|9
1729029330000|2024-10-15 21:55:30|16205.42|16125.42|16205.39|16125.39|16205.48|16125.48|16205.09|16125.09|8
1729029340000|2024-10-15 21:55:40|16205.26|16125.26|16205.34|16125.34|16205.49|16125.49|16205.25|16125.25|9
1729029350000|2024-10-15 21:55:50|16205.36|16125.36|16205.4|16125.4|16205.4|16125.4|16205.22|16125.22|6
1729029360000|2024-10-15 21:56:00|16205.27|16125.27|16205.32|16125.32|16205.32|16125.32|16205.27|16125.27|4
1729029370000|2024-10-15 21:56:10|16205.36|16125.36|16204.19|16124.19|16205.55|16125.55|16204.19|16124.19|8
1729029380000|2024-10-15 21:56:20|16204.18|16124.18|16201.64|16121.64|16204.27|16124.27|16201.6|16121.6|8
1729029390000|2024-10-15 21:56:30|16201.26|16121.26|16199.7|16119.7|16201.26|16121.26|16199.7|16119.7|9
1729029400000|2024-10-15 21:56:40|16199.29|16119.29|16199.15|16119.15|16199.39|16119.39|16198.99|16118.99|10
1729029410000|2024-10-15 21:56:50|16199.85|16119.85|16200.45|16120.45|16200.45|16120.45|16199.85|16119.85|9
1729029420000|2024-10-15 21:57:00|16200.48|16120.48|16199.81|16119.81|16200.9|16120.9|16199.8|16119.8|9
1729029430000|2024-10-15 21:57:10|16199.78|16119.78|16201.14|16121.14|16201.14|16121.14|16199.61|16119.61|10
1729029440000|2024-10-15 21:57:20|16201.4|16121.4|16202.72|16122.72|16203.7|16123.7|16201.4|16121.4|9
1729029450000|2024-10-15 21:57:30|16202.73|16122.73|16203.03|16123.03|16203.51|16123.51|16202.46|16122.46|10
1729029460000|2024-10-15 21:57:40|16203.04|16123.04|16203.58|16123.58|16203.59|16123.59|16202.62|16122.62|8
1729029470000|2024-10-15 21:57:50|16203.82|16123.82|16204.26|16124.26|16204.26|16124.26|16203.38|16123.38|9
1729029480000|2024-10-15 21:58:00|16204.27|16124.27|16204.22|16124.22|16204.35|16124.35|16203.7|16123.7|9
1729029490000|2024-10-15 21:58:10|16204.74|16124.74|16204.95|16124.95|16204.95|16124.95|16204.34|16124.34|9
1729029500000|2024-10-15 21:58:20|16204.64|16124.64|16206.01|16126.01|16206.01|16126.01|16204.64|16124.64|10
1729029510000|2024-10-15 21:58:30|16205.39|16125.39|16205.21|16125.21|16205.51|16125.51|16205.08|16125.08|9
1729029520000|2024-10-15 21:58:40|16205.25|16125.25|16204.12|16124.12|16207.25|16127.25|16204.12|16124.12|9
1729029530000|2024-10-15 21:58:50|16204.1|16124.1|16204.99|16124.99|16205.16|16125.16|16204.08|16124.08|10
1729029540000|2024-10-15 21:59:00|16204.98|16124.98|16205.15|16125.15|16205.15|16125.15|16204.97|16124.97|7
1729029550000|2024-10-15 21:59:10|16204.87|16124.87|16205.37|16125.37|16205.37|16125.37|16204.87|16124.87|7
1729029560000|2024-10-15 21:59:20|16205.38|16125.38|16204.77|16124.77|16205.6|16125.6|16204.77|16124.77|9
1729029570000|2024-10-15 21:59:30|16205|16125|16205.03|16125.03|16205.57|16125.57|16205|16125|10
1729029580000|2024-10-15 21:59:40|16205.39|16125.39|16204.57|16124.57|16205.39|16125.39|16204.53|16124.53|10
1729029590000|2024-10-15 21:59:50|16204.01|16124.01|16203.86|16123.86|16204.13|16124.13|16203.85|16123.85|7
1729029600000|2024-10-15 22:00:00|16203.65|16123.65|16203.11|16123.11|16203.82|16123.82|16202.81|16122.81|10
1729029610000|2024-10-15 22:00:10|16203.24|16123.24|16203.32|16123.32|16203.4|16123.4|16202.97|16122.97|9
1729029620000|2024-10-15 22:00:20|16202.56|16122.56|16201.7|16121.7|16202.56|16122.56|16201.51|16121.51|9
1729029630000|2024-10-15 22:00:30|16198.85|16118.85|16204.51|16124.51|16204.55|16124.55|16197.53|16117.53|10
1729029640000|2024-10-15 22:00:40|16204.3|16124.3|16207.2|16127.2|16207.2|16127.2|16204.1|16124.1|9
1729029650000|2024-10-15 22:00:50|16206.72|16126.72|16208.14|16128.14|16208.26|16128.26|16206.72|16126.72|8
1729029660000|2024-10-15 22:01:00|16208.74|16128.74|16211.77|16131.77|16212.19|16132.19|16208.27|16128.27|10
1729029670000|2024-10-15 22:01:10|16215.02|16135.02|16223.79|16143.79|16223.79|16143.79|16215.02|16135.02|10
1729029680000|2024-10-15 22:01:20|16223.35|16143.35|16222.98|16142.98|16223.35|16143.35|16218.73|16138.73|10
1729029690000|2024-10-15 22:01:30|16226.13|16146.13|16225.39|16145.39|16226.39|16146.39|16224.59|16144.59|9
1729029700000|2024-10-15 22:01:40|16225.05|16145.05|16223.3|16143.3|16225.05|16145.05|16223.02|16143.02|9
1729029710000|2024-10-15 22:01:50|16223.26|16143.26|16223.99|16143.99|16224.3|16144.3|16222.81|16142.81|7
1729029720000|2024-10-15 22:02:00|16224.44|16144.44|16224.26|16144.26|16224.44|16144.44|16223.24|16143.24|10
1729029730000|2024-10-15 22:02:10|16223.58|16143.58|16225.69|16145.69|16225.97|16145.97|16223|16143|10
1729029740000|2024-10-15 22:02:20|16227.18|16147.18|16231.23|16151.23|16231.23|16151.23|16227.18|16147.18|9
1729029750000|2024-10-15 22:02:30|16232.59|16152.59|16234.53|16154.53|16234.96|16154.96|16232.59|16152.59|9
1729029760000|2024-10-15 22:02:40|16234.57|16154.57|16236.25|16156.25|16236.25|16156.25|16234.57|16154.57|10
1729029770000|2024-10-15 22:02:50|16236.18|16156.18|16236|16156|16236.18|16156.18|16235.22|16155.22|9
1729029780000|2024-10-15 22:03:00|16236.13|16156.13|16236.04|16156.04|16236.4|16156.4|16235.98|16155.98|8
1729029790000|2024-10-15 22:03:10|16235.81|16155.81|16243.88|16163.88|16243.88|16163.88|16235.27|16155.27|10
1729029800000|2024-10-15 22:03:20|16242.98|16162.98|16245.11|16165.11|16246.59|16166.59|16242.64|16162.64|10
1729029810000|2024-10-15 22:03:30|16244.81|16164.81|16241.91|16161.91|16244.81|16164.81|16241.91|16161.91|10
1729029820000|2024-10-15 22:03:40|16240.61|16160.61|16234.53|16154.53|16240.61|16160.61|16234.53|16154.53|10
1729029830000|2024-10-15 22:03:50|16235.11|16155.11|16234.38|16154.38|16235.11|16155.11|16233.73|16153.73|10
1729029840000|2024-10-15 22:04:00|16233.36|16153.36|16233.71|16153.71|16233.78|16153.78|16232.46|16152.46|10
1729029850000|2024-10-15 22:04:10|16233.7|16153.7|16225.95|16145.95|16233.7|16153.7|16225.95|16145.95|10
1729029860000|2024-10-15 22:04:20|16226.56|16146.56|16223.79|16143.79|16226.56|16146.56|16223.57|16143.57|10
1729029870000|2024-10-15 22:04:30|16223.64|16143.64|16222.15|16142.15|16223.64|16143.64|16221.64|16141.64|10
1729029880000|2024-10-15 22:04:40|16220.95|16140.95|16215.23|16135.23|16220.95|16140.95|16215.23|16135.23|10
1729029890000|2024-10-15 22:04:50|16214.57|16134.57|16215.64|16135.64|16216.17|16136.17|16214.52|16134.52|9
1729029900000|2024-10-15 22:05:00|16215.44|16135.44|16208.01|16128.01|16215.44|16135.44|16206.02|16126.02|9
1729029910000|2024-10-15 22:05:10|16207.93|16127.93|16208.57|16128.57|16208.66|16128.66|16207.93|16127.93|9
1729029920000|2024-10-15 22:05:20|16208.33|16128.33|16207.73|16127.73|16208.33|16128.33|16207.32|16127.32|9
1729029930000|2024-10-15 22:05:30|16207.71|16127.71|16207.64|16127.64|16207.71|16127.71|16207.63|16127.63|8
1729029940000|2024-10-15 22:05:40|16209.16|16129.16|16208.67|16128.67|16209.42|16129.42|16208.67|16128.67|7
1729029950000|2024-10-15 22:05:50|16208.66|16128.66|16206.89|16126.89|16208.66|16128.66|16206.89|16126.89|10
1729029960000|2024-10-15 22:06:00|16206.44|16126.44|16208.89|16128.89|16208.89|16128.89|16206.42|16126.42|9
1729029970000|2024-10-15 22:06:10|16208.69|16128.69|16211.99|16131.99|16211.99|16131.99|16208.18|16128.18|9
1729029980000|2024-10-15 22:06:20|16211.82|16131.82|16213.43|16133.43|16213.65|16133.65|16211.82|16131.82|9
1729029990000|2024-10-15 22:06:30|16213.52|16133.52|16219.62|16139.62|16219.62|16139.62|16213.52|16133.52|10
1729030000000|2024-10-15 22:06:40|16218.43|16138.43|16218.14|16138.14|16219.51|16139.51|16218.13|16138.13|9
1729030010000|2024-10-15 22:06:50|16215.73|16135.73|16215.08|16135.08|16216.62|16136.62|16215.08|16135.08|10
1729030020000|2024-10-15 22:07:00|16215.07|16135.07|16215.46|16135.46|16216.03|16136.03|16215.06|16135.06|10
1729030030000|2024-10-15 22:07:10|16215.48|16135.48|16213.59|16133.59|16216.66|16136.66|16213.59|16133.59|7
1729030040000|2024-10-15 22:07:20|16213.55|16133.55|16211.06|16131.06|16213.56|16133.56|16211.06|16131.06|6
1729030050000|2024-10-15 22:07:30|16210.83|16130.83|16208.66|16128.66|16210.83|16130.83|16208.38|16128.38|10
1729030060000|2024-10-15 22:07:40|16208.99|16128.99|16207.51|16127.51|16208.99|16128.99|16207.51|16127.51|9
1729030070000|2024-10-15 22:07:50|16207.48|16127.48|16205.78|16125.78|16207.48|16127.48|16205.35|16125.35|9
1729030080000|2024-10-15 22:08:00|16205.73|16125.73|16202.96|16122.96|16205.73|16125.73|16202.96|16122.96|7
1729030090000|2024-10-15 22:08:10|16204.01|16124.01|16204.28|16124.28|16204.38|16124.38|16203.57|16123.57|8
1729030100000|2024-10-15 22:08:20|16204.25|16124.25|16204.24|16124.24|16205.27|16125.27|16203.49|16123.49|7
1729030110000|2024-10-15 22:08:30|16204.36|16124.36|16203.43|16123.43|16204.36|16124.36|16203.43|16123.43|8
1729030120000|2024-10-15 22:08:40|16203.83|16123.83|16204.06|16124.06|16204.28|16124.28|16201.95|16121.95|9
1729030130000|2024-10-15 22:08:50|16203.64|16123.64|16201.07|16121.07|16203.64|16123.64|16201.07|16121.07|9
1729030140000|2024-10-15 22:09:00|16201.37|16121.37|16206.26|16126.26|16206.28|16126.28|16201.37|16121.37|10
1729030150000|2024-10-15 22:09:10|16206.91|16126.91|16208.88|16128.88|16208.89|16128.89|16206.91|16126.91|10
1729030160000|2024-10-15 22:09:20|16208.92|16128.92|16210.52|16130.52|16210.52|16130.52|16208.92|16128.92|9
1729030170000|2024-10-15 22:09:30|16210.57|16130.57|16211.45|16131.45|16212.01|16132.01|16210.47|16130.47|9
1729030180000|2024-10-15 22:09:40|16211.85|16131.85|16210.63|16130.63|16211.85|16131.85|16210.5|16130.5|9
1729030190000|2024-10-15 22:09:50|16211.37|16131.37|16213.11|16133.11|16213.11|16133.11|16211.37|16131.37|9
1729030200000|2024-10-15 22:10:00|16212.85|16132.85|16211.56|16131.56|16212.85|16132.85|16211.55|16131.55|8
1729030210000|2024-10-15 22:10:10|16211.4|16131.4|16211.5|16131.5|16211.67|16131.67|16211.28|16131.28|9
1729030220000|2024-10-15 22:10:20|16211.49|16131.49|16211.34|16131.34|16211.65|16131.65|16211.34|16131.34|8
1729030230000|2024-10-15 22:10:30|16211.59|16131.59|16217.98|16137.98|16218.08|16138.08|16211.59|16131.59|9
1729030240000|2024-10-15 22:10:40|16215.43|16135.43|16214.29|16134.29|16216.76|16136.76|16213.23|16133.23|10
1729030250000|2024-10-15 22:10:50|16214.19|16134.19|16221.63|16141.63|16221.64|16141.64|16214.18|16134.18|10
1729030260000|2024-10-15 22:11:00|16222.02|16142.02|16228.17|16148.17|16228.17|16148.17|16222.02|16142.02|10
1729030270000|2024-10-15 22:11:10|16227.61|16147.61|16224.84|16144.84|16227.61|16147.61|16224.84|16144.84|9
1729030280000|2024-10-15 22:11:20|16224.25|16144.25|16226.25|16146.25|16226.89|16146.89|16224.23|16144.23|8
1729030290000|2024-10-15 22:11:30|16228.9|16148.9|16230.34|16150.34|16230.53|16150.53|16228.88|16148.88|8
1729030300000|2024-10-15 22:11:40|16230.48|16150.48|16231.58|16151.58|16231.58|16151.58|16229.75|16149.75|10
1729030310000|2024-10-15 22:11:50|16231.6|16151.6|16230.83|16150.83|16231.64|16151.64|16230.83|16150.83|10
1729030320000|2024-10-15 22:12:00|16230.75|16150.75|16230.5|16150.5|16230.92|16150.92|16230.5|16150.5|10
1729030330000|2024-10-15 22:12:10|16230.44|16150.44|16230.24|16150.24|16230.45|16150.45|16229.86|16149.86|7
1729030340000|2024-10-15 22:12:20|16230.79|16150.79|16231.91|16151.91|16232.41|16152.41|16230.79|16150.79|10
1729030350000|2024-10-15 22:12:30|16231.71|16151.71|16232.23|16152.23|16232.24|16152.24|16231.71|16151.71|8
1729030360000|2024-10-15 22:12:40|16232.27|16152.27|16229.45|16149.45|16232.45|16152.45|16229.25|16149.25|8
1729030370000|2024-10-15 22:12:50|16229.44|16149.44|16229.95|16149.95|16229.95|16149.95|16229.31|16149.31|8
1729030380000|2024-10-15 22:13:00|16229.1|16149.1|16230.02|16150.02|16230.02|16150.02|16229.1|16149.1|9
1729030390000|2024-10-15 22:13:10|16230.05|16150.05|16229.9|16149.9|16230.05|16150.05|16229.6|16149.6|8
1729030400000|2024-10-15 22:13:20|16229.91|16149.91|16231.03|16151.03|16231.04|16151.04|16229.91|16149.91|8
1729030410000|2024-10-15 22:13:30|16231.02|16151.02|16231.1|16151.1|16231.13|16151.13|16231.02|16151.02|9
1729030420000|2024-10-15 22:13:40|16231.08|16151.08|16232.28|16152.28|16232.28|16152.28|16230.62|16150.62|10
1729030430000|2024-10-15 22:13:50|16231.61|16151.61|16233.25|16153.25|16233.25|16153.25|16231.61|16151.61|8
1729030440000|2024-10-15 22:14:00|16233.24|16153.24|16235.02|16155.02|16235.51|16155.51|16233.24|16153.24|9
1729030450000|2024-10-15 22:14:10|16235.1|16155.1|16238.29|16158.29|16239.63|16159.63|16234.56|16154.56|9
1729030460000|2024-10-15 22:14:20|16234.8|16154.8|16233.14|16153.14|16235.01|16155.01|16232.57|16152.57|9
1729030470000|2024-10-15 22:14:30|16233.13|16153.13|16232.29|16152.29|16233.13|16153.13|16232.13|16152.13|9
1729030480000|2024-10-15 22:14:40|16232.25|16152.25|16227.94|16147.94|16232.25|16152.25|16227.94|16147.94|7
1729030490000|2024-10-15 22:14:50|16228.29|16148.29|16229.51|16149.51|16229.71|16149.71|16228.29|16148.29|8
1729030500000|2024-10-15 22:15:00|16229.5|16149.5|16228.95|16148.95|16229.5|16149.5|16228.82|16148.82|7
1729030510000|2024-10-15 22:15:10|16228.84|16148.84|16228|16148|16228.84|16148.84|16227.71|16147.71|10
1729030520000|2024-10-15 22:15:20|16227.99|16147.99|16224.71|16144.71|16228.72|16148.72|16223.59|16143.59|8
1729030530000|2024-10-15 22:15:30|16224.7|16144.7|16227.39|16147.39|16227.39|16147.39|16224.7|16144.7|10
1729030540000|2024-10-15 22:15:40|16227.38|16147.38|16232.28|16152.28|16232.28|16152.28|16227.24|16147.24|9
1729030550000|2024-10-15 22:15:50|16231.93|16151.93|16231.78|16151.78|16231.99|16151.99|16231.63|16151.63|10
1729030560000|2024-10-15 22:16:00|16231.96|16151.96|16232.35|16152.35|16232.92|16152.92|16231.8|16151.8|6
1729030570000|2024-10-15 22:16:10|16231.76|16151.76|16230.98|16150.98|16232.57|16152.57|16230.98|16150.98|10
1729030580000|2024-10-15 22:16:20|16230.77|16150.77|16230.78|16150.78|16231.2|16151.2|16230.15|16150.15|10
1729030590000|2024-10-15 22:16:30|16230.77|16150.77|16230.65|16150.65|16230.81|16150.81|16230.55|16150.55|8
1729030600000|2024-10-15 22:16:40|16230.81|16150.81|16235|16155|16235.2|16155.2|16230.81|16150.81|10
1729030610000|2024-10-15 22:16:50|16234.99|16154.99|16236.98|16156.98|16237.03|16157.03|16234.99|16154.99|10
1729030620000|2024-10-15 22:17:00|16236.96|16156.96|16237.34|16157.34|16237.96|16157.96|16236.45|16156.45|9
1729030630000|2024-10-15 22:17:10|16237.17|16157.17|16238.82|16158.82|16238.82|16158.82|16237.14|16157.14|9
1729030640000|2024-10-15 22:17:20|16238.92|16158.92|16239.28|16159.28|16239.54|16159.54|16238.69|16158.69|9
1729030650000|2024-10-15 22:17:30|16239.63|16159.63|16240.98|16160.98|16241.25|16161.25|16239.63|16159.63|9
1729030660000|2024-10-15 22:17:40|16241.47|16161.47|16241.29|16161.29|16241.49|16161.49|16240.99|16160.99|8
1729030670000|2024-10-15 22:17:50|16241.28|16161.28|16241.91|16161.91|16243.02|16163.02|16241.28|16161.28|10
1729030680000|2024-10-15 22:18:00|16241.86|16161.86|16244.76|16164.76|16245.31|16165.31|16241.86|16161.86|9
1729030690000|2024-10-15 22:18:10|16244.58|16164.58|16242.97|16162.97|16245.27|16165.27|16242.97|16162.97|10
1729030700000|2024-10-15 22:18:20|16242.35|16162.35|16241.77|16161.77|16242.88|16162.88|16241.63|16161.63|9
1729030710000|2024-10-15 22:18:30|16241.63|16161.63|16240.85|16160.85|16241.81|16161.81|16240.85|16160.85|9
1729030720000|2024-10-15 22:18:40|16240.76|16160.76|16243.68|16163.68|16245.05|16165.05|16240.76|16160.76|8
1729030730000|2024-10-15 22:18:50|16243.65|16163.65|16244.62|16164.62|16244.62|16164.62|16243.29|16163.29|10
1729030740000|2024-10-15 22:19:00|16245.37|16165.37|16249.85|16169.85|16250.09|16170.09|16244.87|16164.87|9
1729030750000|2024-10-15 22:19:10|16250.33|16170.33|16254.86|16174.86|16255.21|16175.21|16249.38|16169.38|9
1729030760000|2024-10-15 22:19:20|16255.94|16175.94|16250.36|16170.36|16255.94|16175.94|16250.24|16170.24|10
1729030770000|2024-10-15 22:19:30|16250.97|16170.97|16257.54|16177.54|16257.54|16177.54|16250.64|16170.64|9
1729030780000|2024-10-15 22:19:40|16257.23|16177.23|16255.92|16175.92|16257.23|16177.23|16255.78|16175.78|10
1729030790000|2024-10-15 22:19:50|16255.57|16175.57|16253.65|16173.65|16255.75|16175.75|16253.65|16173.65|9
1729030800000|2024-10-15 22:20:00|16253.35|16173.35|16254.88|16174.88|16254.97|16174.97|16253.35|16173.35|8
1729030810000|2024-10-15 22:20:10|16254.68|16174.68|16256.95|16176.95|16257.25|16177.25|16254.45|16174.45|10
1729030820000|2024-10-15 22:20:20|16256.92|16176.92|16258.63|16178.63|16258.71|16178.71|16256.92|16176.92|10
1729030830000|2024-10-15 22:20:30|16258.7|16178.7|16261.21|16181.21|16261.21|16181.21|16258.68|16178.68|10
1729030840000|2024-10-15 22:20:40|16260.92|16180.92|16261.79|16181.79|16261.79|16181.79|16260.12|16180.12|8
1729030850000|2024-10-15 22:20:50|16261.8|16181.8|16262.41|16182.41|16262.41|16182.41|16261.78|16181.78|6
1729030860000|2024-10-15 22:21:00|16262.7|16182.7|16262.67|16182.67|16264.06|16184.06|16262.52|16182.52|10
1729030870000|2024-10-15 22:21:10|16262.66|16182.66|16263.7|16183.7|16264.39|16184.39|16262.66|16182.66|10
1729030880000|2024-10-15 22:21:20|16263.79|16183.79|16266.91|16186.91|16266.94|16186.94|16263.75|16183.75|10
1729030890000|2024-10-15 22:21:30|16268.65|16188.65|16268.74|16188.74|16268.75|16188.75|16268.15|16188.15|10
1729030900000|2024-10-15 22:21:40|16268.84|16188.84|16270.4|16190.4|16270.53|16190.53|16268.84|16188.84|8
1729030910000|2024-10-15 22:21:50|16271.1|16191.1|16270.76|16190.76|16271.44|16191.44|16270.76|16190.76|9
1729030920000|2024-10-15 22:22:00|16271.55|16191.55|16273.49|16193.49|16273.97|16193.97|16271.55|16191.55|9
1729030930000|2024-10-15 22:22:10|16273.5|16193.5|16274.21|16194.21|16274.53|16194.53|16273.5|16193.5|10
1729030940000|2024-10-15 22:22:20|16274.19|16194.19|16274.36|16194.36|16275.18|16195.18|16274.19|16194.19|10
1729030950000|2024-10-15 22:22:30|16274.26|16194.26|16276.97|16196.97|16276.97|16196.97|16274.26|16194.26|8
1729030960000|2024-10-15 22:22:40|16275.2|16195.2|16273.26|16193.26|16275.46|16195.46|16273.26|16193.26|8
1729030970000|2024-10-15 22:22:50|16273.23|16193.23|16272.98|16192.98|16273.94|16193.94|16272.96|16192.96|9
1729030980000|2024-10-15 22:23:00|16273|16193|16274.25|16194.25|16274.62|16194.62|16273|16193|9
1729030990000|2024-10-15 22:23:10|16275.23|16195.23|16273.59|16193.59|16275.23|16195.23|16273.59|16193.59|8
1729031000000|2024-10-15 22:23:20|16273.58|16193.58|16273.83|16193.83|16273.83|16193.83|16273.58|16193.58|7
1729031010000|2024-10-15 22:23:30|16273.84|16193.84|16273.96|16193.96|16273.97|16193.97|16272.93|16192.93|6
1729031020000|2024-10-15 22:23:40|16274.01|16194.01|16273.69|16193.69|16274.28|16194.28|16273.66|16193.66|10
1729031030000|2024-10-15 22:23:50|16274.02|16194.02|16274.27|16194.27|16274.33|16194.33|16273.66|16193.66|9
1729031040000|2024-10-15 22:24:00|16274.28|16194.28|16273.88|16193.88|16274.32|16194.32|16272.67|16192.67|9
1729031050000|2024-10-15 22:24:10|16273.13|16193.13|16274.24|16194.24|16274.56|16194.56|16273.13|16193.13|10
1729031060000|2024-10-15 22:24:20|16274.26|16194.26|16274.37|16194.37|16274.91|16194.91|16274.08|16194.08|8
1729031070000|2024-10-15 22:24:30|16274.65|16194.65|16275.42|16195.42|16275.42|16195.42|16274.58|16194.58|8
1729031080000|2024-10-15 22:24:40|16275.41|16195.41|16275.73|16195.73|16275.73|16195.73|16274.74|16194.74|8
1729031090000|2024-10-15 22:24:50|16277.03|16197.03|16280.27|16200.27|16280.27|16200.27|16277.03|16197.03|10
1729031100000|2024-10-15 22:25:00|16279.95|16199.95|16281.7|16201.7|16281.7|16201.7|16279.94|16199.94|10
1729031110000|2024-10-15 22:25:10|16281.67|16201.67|16285.25|16205.25|16285.25|16205.25|16281.45|16201.45|8
1729031120000|2024-10-15 22:25:20|16284.18|16204.18|16281.37|16201.37|16284.18|16204.18|16281.37|16201.37|9
1729031130000|2024-10-15 22:25:30|16281.32|16201.32|16282.09|16202.09|16282.35|16202.35|16281.27|16201.27|7
1729031140000|2024-10-15 22:25:40|16282.06|16202.06|16278.75|16198.75|16282.19|16202.19|16278.75|16198.75|8
1729031150000|2024-10-15 22:25:50|16278.58|16198.58|16278.52|16198.52|16278.69|16198.69|16278|16198|9
1729031160000|2024-10-15 22:26:00|16278.7|16198.7|16279.2|16199.2|16279.2|16199.2|16277.89|16197.89|9
1729031170000|2024-10-15 22:26:10|16279.09|16199.09|16279.31|16199.31|16279.93|16199.93|16279.09|16199.09|8
1729031180000|2024-10-15 22:26:20|16279.13|16199.13|16279.32|16199.32|16279.9|16199.9|16278.31|16198.31|10
1729031190000|2024-10-15 22:26:30|16279.73|16199.73|16279.83|16199.83|16279.98|16199.98|16279.32|16199.32|9
1729031200000|2024-10-15 22:26:40|16279.84|16199.84|16279.59|16199.59|16280.01|16200.01|16279.48|16199.48|9
1729031210000|2024-10-15 22:26:50|16279.29|16199.29|16279.1|16199.1|16279.36|16199.36|16279.1|16199.1|8
1729031220000|2024-10-15 22:27:00|16277.96|16197.96|16280.49|16200.49|16280.49|16200.49|16277.32|16197.32|5
1729031230000|2024-10-15 22:27:10|16280.1|16200.1|16276.9|16196.9|16280.1|16200.1|16276.9|16196.9|10
1729031240000|2024-10-15 22:27:20|16272.28|16192.28|16270.19|16190.19|16272.47|16192.47|16270.19|16190.19|10
1729031250000|2024-10-15 22:27:30|16270.13|16190.13|16272.83|16192.83|16272.83|16192.83|16269.67|16189.67|10
1729031260000|2024-10-15 22:27:40|16274.44|16194.44|16275.33|16195.33|16275.37|16195.37|16274.18|16194.18|9
1729031270000|2024-10-15 22:27:50|16275.35|16195.35|16273.3|16193.3|16275.35|16195.35|16273.3|16193.3|7
1729031280000|2024-10-15 22:28:00|16273.35|16193.35|16273.07|16193.07|16273.35|16193.35|16272.86|16192.86|9
1729031290000|2024-10-15 22:28:10|16272.56|16192.56|16273.13|16193.13|16273.13|16193.13|16272.55|16192.55|9
1729031300000|2024-10-15 22:28:20|16273.11|16193.11|16275.66|16195.66|16275.66|16195.66|16273.1|16193.1|9
1729031310000|2024-10-15 22:28:30|16275.77|16195.77|16277.17|16197.17|16277.53|16197.53|16275.77|16195.77|7
1729031320000|2024-10-15 22:28:40|16277.25|16197.25|16278.13|16198.13|16278.71|16198.71|16276.9|16196.9|9
1729031330000|2024-10-15 22:28:50|16278.51|16198.51|16279.4|16199.4|16279.4|16199.4|16278.51|16198.51|7
1729031340000|2024-10-15 22:29:00|16281.91|16201.91|16283.21|16203.21|16283.23|16203.23|16281.91|16201.91|9
1729031350000|2024-10-15 22:29:10|16282.11|16202.11|16281.15|16201.15|16282.11|16202.11|16280.86|16200.86|10
1729031360000|2024-10-15 22:29:20|16281.12|16201.12|16282.74|16202.74|16282.74|16202.74|16281.12|16201.12|8
1729031370000|2024-10-15 22:29:30|16282.71|16202.71|16282.84|16202.84|16282.84|16202.84|16281.86|16201.86|10
1729031380000|2024-10-15 22:29:40|16282.88|16202.88|16283.56|16203.56|16284.14|16204.14|16282.88|16202.88|8
1729031390000|2024-10-15 22:29:50|16284.03|16204.03|16284.25|16204.25|16284.27|16204.27|16283.67|16203.67|7
1729031400000|2024-10-15 22:30:00|16284.23|16204.23|16283.69|16203.69|16285.02|16205.02|16283.69|16203.69|8
1729031410000|2024-10-15 22:30:10|16283.52|16203.52|16285.34|16205.34|16286.05|16206.05|16283.52|16203.52|10
1729031420000|2024-10-15 22:30:20|16285.38|16205.38|16285.62|16205.62|16286.25|16206.25|16285.3|16205.3|7
1729031430000|2024-10-15 22:30:30|16286.67|16206.67|16284.94|16204.94|16286.67|16206.67|16284.92|16204.92|9
1729031440000|2024-10-15 22:30:40|16285.29|16205.29|16285.28|16205.28|16285.29|16205.29|16284.96|16204.96|8
1729031450000|2024-10-15 22:30:50|16285.1|16205.1|16284.74|16204.74|16285.32|16205.32|16284.09|16204.09|9
1729031460000|2024-10-15 22:31:00|16284.76|16204.76|16284.83|16204.83|16285.31|16205.31|16284.31|16204.31|9
1729031470000|2024-10-15 22:31:10|16284.77|16204.77|16289.52|16209.52|16289.52|16209.52|16284.77|16204.77|9
1729031480000|2024-10-15 22:31:20|16288.96|16208.96|16289.53|16209.53|16290.55|16210.55|16288.96|16208.96|10
1729031490000|2024-10-15 22:31:30|16289.7|16209.7|16289.33|16209.33|16289.7|16209.7|16289.24|16209.24|7
1729031500000|2024-10-15 22:31:40|16289.25|16209.25|16289.82|16209.82|16289.82|16209.82|16289.25|16209.25|9
1729031510000|2024-10-15 22:31:50|16290.32|16210.32|16289.82|16209.82|16290.33|16210.33|16289.39|16209.39|9
1729031520000|2024-10-15 22:32:00|16289.85|16209.85|16289.92|16209.92|16290.93|16210.93|16289.59|16209.59|10
1729031530000|2024-10-15 22:32:10|16289.88|16209.88|16288.04|16208.04|16289.88|16209.88|16288.01|16208.01|9
1729031540000|2024-10-15 22:32:20|16288.03|16208.03|16289.02|16209.02|16289.02|16209.02|16288.03|16208.03|8
1729031550000|2024-10-15 22:32:30|16289.03|16209.03|16290.95|16210.95|16291|16211|16289.03|16209.03|10
1729031560000|2024-10-15 22:32:40|16291.32|16211.32|16291.39|16211.39|16291.4|16211.4|16290.59|16210.59|8
1729031570000|2024-10-15 22:32:50|16291.19|16211.19|16290.51|16210.51|16291.24|16211.24|16290.51|16210.51|9
1729031580000|2024-10-15 22:33:00|16290.92|16210.92|16291.05|16211.05|16291.51|16211.51|16290.2|16210.2|9
1729031590000|2024-10-15 22:33:10|16291.11|16211.11|16291.45|16211.45|16292.1|16212.1|16291.11|16211.11|8
1729031600000|2024-10-15 22:33:20|16291.63|16211.63|16292.61|16212.61|16292.61|16212.61|16291.38|16211.38|9
1729031610000|2024-10-15 22:33:30|16292.63|16212.63|16292.62|16212.62|16292.63|16212.63|16292.25|16212.25|8
1729031620000|2024-10-15 22:33:40|16292.82|16212.82|16296.02|16216.02|16297.03|16217.03|16292.82|16212.82|9
1729031630000|2024-10-15 22:33:50|16296.11|16216.11|16297.67|16217.67|16297.67|16217.67|16296.11|16216.11|10
1729031640000|2024-10-15 22:34:00|16298.69|16218.69|16304.09|16224.09|16304.21|16224.21|16298.69|16218.69|10
1729031650000|2024-10-15 22:34:10|16303.97|16223.97|16308.36|16228.36|16308.64|16228.64|16303.97|16223.97|10
1729031660000|2024-10-15 22:34:20|16308.55|16228.55|16311.64|16231.64|16311.64|16231.64|16308.55|16228.55|9
1729031670000|2024-10-15 22:34:30|16312.3|16232.3|16314.56|16234.56|16314.56|16234.56|16312.3|16232.3|10
1729031680000|2024-10-15 22:34:40|16314.62|16234.62|16316.87|16236.87|16317.15|16237.15|16314.62|16234.62|10
1729031690000|2024-10-15 22:34:50|16316.84|16236.84|16316.98|16236.98|16317.11|16237.11|16316.56|16236.56|9
1729031700000|2024-10-15 22:35:00|16317.17|16237.17|16312.4|16232.4|16317.63|16237.63|16312.4|16232.4|10
1729031710000|2024-10-15 22:35:10|16312.72|16232.72|16308.43|16228.43|16312.82|16232.82|16308.4|16228.4|10
1729031720000|2024-10-15 22:35:20|16309.47|16229.47|16309.72|16229.72|16310.2|16230.2|16309.44|16229.44|10
1729031730000|2024-10-15 22:35:30|16309.68|16229.68|16310.73|16230.73|16311|16231|16309.63|16229.63|10
1729031740000|2024-10-15 22:35:40|16311.09|16231.09|16311.79|16231.79|16312.34|16232.34|16310.85|16230.85|10
1729031750000|2024-10-15 22:35:50|16312.29|16232.29|16313.61|16233.61|16314.13|16234.13|16312.29|16232.29|10
1729031760000|2024-10-15 22:36:00|16313.89|16233.89|16312.54|16232.54|16313.93|16233.93|16312.51|16232.51|10
1729031770000|2024-10-15 22:36:10|16312.32|16232.32|16305.36|16225.36|16312.33|16232.33|16305.36|16225.36|10
1729031780000|2024-10-15 22:36:20|16303.86|16223.86|16299.45|16219.45|16303.86|16223.86|16299.45|16219.45|10
1729031790000|2024-10-15 22:36:30|16298.84|16218.84|16298.19|16218.19|16299.13|16219.13|16298.18|16218.18|9
1729031800000|2024-10-15 22:36:40|16299.06|16219.06|16298.92|16218.92|16299.49|16219.49|16298.83|16218.83|7
1729031810000|2024-10-15 22:36:50|16298.67|16218.67|16300.5|16220.5|16301.19|16221.19|16298.67|16218.67|10
1729031820000|2024-10-15 22:37:00|16300.6|16220.6|16301.07|16221.07|16301.09|16221.09|16300.41|16220.41|10
1729031830000|2024-10-15 22:37:10|16300.55|16220.55|16300.65|16220.65|16300.96|16220.96|16300.22|16220.22|9
1729031840000|2024-10-15 22:37:20|16301.65|16221.65|16300.53|16220.53|16301.65|16221.65|16300.48|16220.48|9
1729031850000|2024-10-15 22:37:30|16300.93|16220.93|16300.51|16220.51|16300.93|16220.93|16299.44|16219.44|10
1729031860000|2024-10-15 22:37:40|16301.04|16221.04|16301.32|16221.32|16301.52|16221.52|16301.04|16221.04|10
1729031870000|2024-10-15 22:37:50|16301.34|16221.34|16301.55|16221.55|16302.19|16222.19|16301.34|16221.34|8
1729031880000|2024-10-15 22:38:00|16301.88|16221.88|16303.38|16223.38|16303.38|16223.38|16301.72|16221.72|8
1729031890000|2024-10-15 22:38:10|16303.21|16223.21|16301.16|16221.16|16303.56|16223.56|16301.16|16221.16|10
1729031900000|2024-10-15 22:38:20|16300.88|16220.88|16300.09|16220.09|16300.88|16220.88|16299.77|16219.77|10
1729031910000|2024-10-15 22:38:30|16298.76|16218.76|16294.42|16214.42|16298.76|16218.76|16294.42|16214.42|10
1729031920000|2024-10-15 22:38:40|16294.72|16214.72|16294.04|16214.04|16295.32|16215.32|16294.04|16214.04|10
1729031930000|2024-10-15 22:38:50|16293.93|16213.93|16292.67|16212.67|16293.95|16213.95|16292.67|16212.67|10
1729031940000|2024-10-15 22:39:00|16293.01|16213.01|16287.96|16207.96|16293.06|16213.06|16287.96|16207.96|10
1729031950000|2024-10-15 22:39:10|16287.13|16207.13|16281.35|16201.35|16287.13|16207.13|16281.35|16201.35|9
1729031960000|2024-10-15 22:39:20|16281.29|16201.29|16281.58|16201.58|16282.12|16202.12|16281.17|16201.17|10
1729031970000|2024-10-15 22:39:30|16281.59|16201.59|16280.92|16200.92|16281.85|16201.85|16280.92|16200.92|8
1729031980000|2024-10-15 22:39:40|16280.53|16200.53|16281.46|16201.46|16281.94|16201.94|16280.53|16200.53|9
1729031990000|2024-10-15 22:39:50|16281.68|16201.68|16283.28|16203.28|16283.28|16203.28|16281.68|16201.68|10
1729032000000|2024-10-15 22:40:00|16282.54|16202.54|16281.01|16201.01|16282.54|16202.54|16280.67|16200.67|8
1729032010000|2024-10-15 22:40:10|16280.74|16200.74|16284.17|16204.17|16284.3|16204.3|16280.74|16200.74|9
1729032020000|2024-10-15 22:40:20|16284.67|16204.67|16284.43|16204.43|16284.69|16204.69|16283.99|16203.99|10
1729032030000|2024-10-15 22:40:30|16284.42|16204.42|16286.05|16206.05|16286.07|16206.07|16284.42|16204.42|9
1729032040000|2024-10-15 22:40:40|16285.69|16205.69|16285.01|16205.01|16285.94|16205.94|16285.01|16205.01|10
1729032050000|2024-10-15 22:40:50|16284.7|16204.7|16284.27|16204.27|16284.7|16204.7|16283.61|16203.61|9
1729032060000|2024-10-15 22:41:00|16284.36|16204.36|16286.51|16206.51|16286.51|16206.51|16283.51|16203.51|9
1729032070000|2024-10-15 22:41:10|16288.12|16208.12|16290.94|16210.94|16290.96|16210.96|16287.89|16207.89|10
1729032080000|2024-10-15 22:41:20|16291.19|16211.19|16292.25|16212.25|16293.08|16213.08|16291.19|16211.19|9
1729032090000|2024-10-15 22:41:30|16292.54|16212.54|16292.04|16212.04|16292.54|16212.54|16291.5|16211.5|9
1729032100000|2024-10-15 22:41:40|16292.06|16212.06|16294.79|16214.79|16294.79|16214.79|16292.06|16212.06|10
1729032110000|2024-10-15 22:41:50|16294.82|16214.82|16294.58|16214.58|16294.82|16214.82|16293.81|16213.81|10
1729032120000|2024-10-15 22:42:00|16294.54|16214.54|16292.81|16212.81|16294.66|16214.66|16292.64|16212.64|10
1729032130000|2024-10-15 22:42:10|16293.21|16213.21|16292.33|16212.33|16293.21|16213.21|16292.33|16212.33|10
1729032140000|2024-10-15 22:42:20|16292.28|16212.28|16291.74|16211.74|16292.28|16212.28|16291.25|16211.25|9
1729032150000|2024-10-15 22:42:30|16291.67|16211.67|16291.53|16211.53|16292.15|16212.15|16291.52|16211.52|10
1729032160000|2024-10-15 22:42:40|16291.54|16211.54|16291.67|16211.67|16292.01|16212.01|16291.1|16211.1|10
1729032170000|2024-10-15 22:42:50|16291.72|16211.72|16290.82|16210.82|16291.72|16211.72|16290.81|16210.81|8
1729032180000|2024-10-15 22:43:00|16290.95|16210.95|16290.83|16210.83|16290.95|16210.95|16290.83|16210.83|8
1729032190000|2024-10-15 22:43:10|16289.08|16209.08|16288.26|16208.26|16289.08|16209.08|16288.19|16208.19|9
1729032200000|2024-10-15 22:43:20|16288.05|16208.05|16282.43|16202.43|16288.05|16208.05|16282.1|16202.1|8
1729032210000|2024-10-15 22:43:30|16281.81|16201.81|16280.95|16200.95|16281.83|16201.83|16280.95|16200.95|9
1729032220000|2024-10-15 22:43:40|16279.83|16199.83|16279.83|16199.83|16279.94|16199.94|16279.81|16199.81|9
1729032230000|2024-10-15 22:43:50|16280.03|16200.03|16280.06|16200.06|16280.36|16200.36|16280|16200|9
1729032240000|2024-10-15 22:44:00|16280.13|16200.13|16279.21|16199.21|16281.32|16201.32|16279.21|16199.21|9
1729032250000|2024-10-15 22:44:10|16279.23|16199.23|16279.33|16199.33|16279.34|16199.34|16279.2|16199.2|5
1729032260000|2024-10-15 22:44:20|16279.93|16199.93|16278.49|16198.49|16279.93|16199.93|16278.04|16198.04|8
1729032270000|2024-10-15 22:44:30|16278.44|16198.44|16278.51|16198.51|16278.52|16198.52|16277.11|16197.11|9
1729032280000|2024-10-15 22:44:40|16277.84|16197.84|16277.67|16197.67|16278.42|16198.42|16277.67|16197.67|9
1729032290000|2024-10-15 22:44:50|16277.66|16197.66|16277.74|16197.74|16277.74|16197.74|16277.59|16197.59|8
1729032300000|2024-10-15 22:45:00|16277.9|16197.9|16276.25|16196.25|16277.9|16197.9|16275.73|16195.73|9
1729032310000|2024-10-15 22:45:10|16276.28|16196.28|16276.72|16196.72|16276.73|16196.73|16276.28|16196.28|9
1729032320000|2024-10-15 22:45:20|16276.71|16196.71|16278.22|16198.22|16278.22|16198.22|16276.71|16196.71|8
1729032330000|2024-10-15 22:45:30|16278.69|16198.69|16279.52|16199.52|16279.52|16199.52|16278.69|16198.69|9
1729032340000|2024-10-15 22:45:40|16279.18|16199.18|16278.77|16198.77|16279.72|16199.72|16278.72|16198.72|8
1729032350000|2024-10-15 22:45:50|16278.8|16198.8|16277.19|16197.19|16278.8|16198.8|16276.62|16196.62|7
1729032360000|2024-10-15 22:46:00|16277.17|16197.17|16275.94|16195.94|16277.18|16197.18|16275.94|16195.94|10
1729032370000|2024-10-15 22:46:10|16275.88|16195.88|16275.35|16195.35|16275.88|16195.88|16275.03|16195.03|8
1729032380000|2024-10-15 22:46:20|16275.37|16195.37|16274.92|16194.92|16275.38|16195.38|16274.92|16194.92|6
1729032390000|2024-10-15 22:46:30|16274.91|16194.91|16274.7|16194.7|16275.28|16195.28|16274.67|16194.67|7
1729032400000|2024-10-15 22:46:40|16274.67|16194.67|16274.42|16194.42|16275.99|16195.99|16273.94|16193.94|7
1729032410000|2024-10-15 22:46:50|16274.17|16194.17|16274.09|16194.09|16274.19|16194.19|16273.73|16193.73|7
1729032420000|2024-10-15 22:47:00|16274.08|16194.08|16274.95|16194.95|16275.09|16195.09|16274.08|16194.08|10
1729032430000|2024-10-15 22:47:10|16275.21|16195.21|16273.3|16193.3|16275.21|16195.21|16273.04|16193.04|8
1729032440000|2024-10-15 22:47:20|16272.94|16192.94|16273.06|16193.06|16273.22|16193.22|16272.94|16192.94|7
1729032450000|2024-10-15 22:47:30|16273.09|16193.09|16271.46|16191.46|16273.09|16193.09|16271.45|16191.45|9
1729032460000|2024-10-15 22:47:40|16271.4|16191.4|16271.14|16191.14|16271.4|16191.4|16271.14|16191.14|8
1729032470000|2024-10-15 22:47:50|16271|16191|16271.77|16191.77|16272.37|16192.37|16271|16191|8
1729032480000|2024-10-15 22:48:00|16272.49|16192.49|16271.2|16191.2|16272.49|16192.49|16271.16|16191.16|8
1729032490000|2024-10-15 22:48:10|16271.93|16191.93|16270.79|16190.79|16271.93|16191.93|16270.59|16190.59|8
1729032500000|2024-10-15 22:48:20|16270.77|16190.77|16270.72|16190.72|16270.8|16190.8|16270.7|16190.7|8
1729032510000|2024-10-15 22:48:30|16270.57|16190.57|16268.88|16188.88|16270.73|16190.73|16268.88|16188.88|9
1729032520000|2024-10-15 22:48:40|16268.49|16188.49|16268.01|16188.01|16268.49|16188.49|16268.01|16188.01|10
1729032530000|2024-10-15 22:48:50|16267.93|16187.93|16266.74|16186.74|16267.93|16187.93|16266.74|16186.74|10
1729032540000|2024-10-15 22:49:00|16266.82|16186.82|16265.55|16185.55|16266.82|16186.82|16264.98|16184.98|8
1729032550000|2024-10-15 22:49:10|16265.45|16185.45|16265.55|16185.55|16266.1|16186.1|16265.37|16185.37|9
1729032560000|2024-10-15 22:49:20|16265.57|16185.57|16264.11|16184.11|16265.58|16185.58|16263.69|16183.69|9
1729032570000|2024-10-15 22:49:30|16264.42|16184.42|16263.68|16183.68|16264.42|16184.42|16263.68|16183.68|9
1729032580000|2024-10-15 22:49:40|16263.73|16183.73|16263.28|16183.28|16264.11|16184.11|16263.28|16183.28|7
1729032590000|2024-10-15 22:49:50|16263.27|16183.27|16264.87|16184.87|16264.89|16184.89|16263.24|16183.24|9
1729032600000|2024-10-15 22:50:00|16264.99|16184.99|16263.74|16183.74|16264.99|16184.99|16263.73|16183.73|10
1729032610000|2024-10-15 22:50:10|16264.1|16184.1|16265.33|16185.33|16265.56|16185.56|16264.04|16184.04|10
1729032620000|2024-10-15 22:50:20|16265.22|16185.22|16265.32|16185.32|16265.7|16185.7|16265.08|16185.08|9
1729032630000|2024-10-15 22:50:30|16265.5|16185.5|16265.36|16185.36|16265.5|16185.5|16264.63|16184.63|10
1729032640000|2024-10-15 22:50:40|16265.35|16185.35|16263.41|16183.41|16265.56|16185.56|16263.41|16183.41|10
1729032650000|2024-10-15 22:50:50|16262.92|16182.92|16261.26|16181.26|16262.92|16182.92|16261.26|16181.26|9
1729032660000|2024-10-15 22:51:00|16261.7|16181.7|16262.1|16182.1|16262.38|16182.38|16260.61|16180.61|9
1729032670000|2024-10-15 22:51:10|16262.19|16182.19|16265.09|16185.09|16265.09|16185.09|16262.02|16182.02|10
1729032680000|2024-10-15 22:51:20|16267.1|16187.1|16272.05|16192.05|16272.52|16192.52|16267.1|16187.1|10
1729032690000|2024-10-15 22:51:30|16271.51|16191.51|16272.43|16192.43|16272.44|16192.44|16271.48|16191.48|7
1729032700000|2024-10-15 22:51:40|16272.44|16192.44|16274.58|16194.58|16274.58|16194.58|16272.36|16192.36|10
1729032710000|2024-10-15 22:51:50|16274.57|16194.57|16277.42|16197.42|16277.42|16197.42|16274.57|16194.57|9
1729032720000|2024-10-15 22:52:00|16278.2|16198.2|16275.62|16195.62|16278.32|16198.32|16275.62|16195.62|9
1729032730000|2024-10-15 22:52:10|16275.45|16195.45|16273.33|16193.33|16275.45|16195.45|16273.33|16193.33|10
1729032740000|2024-10-15 22:52:20|16273.29|16193.29|16272.76|16192.76|16273.74|16193.74|16272.67|16192.67|9
1729032750000|2024-10-15 22:52:30|16272.67|16192.67|16271.83|16191.83|16272.67|16192.67|16271.83|16191.83|8
1729032760000|2024-10-15 22:52:40|16271.82|16191.82|16271.89|16191.89|16272.25|16192.25|16271.82|16191.82|9
1729032770000|2024-10-15 22:52:50|16271.85|16191.85|16272.26|16192.26|16272.26|16192.26|16270.91|16190.91|10
1729032780000|2024-10-15 22:53:00|16272.27|16192.27|16273.26|16193.26|16273.26|16193.26|16272.15|16192.15|10
1729032790000|2024-10-15 22:53:10|16273.25|16193.25|16275.65|16195.65|16276.61|16196.61|16273.25|16193.25|9
1729032800000|2024-10-15 22:53:20|16276.3|16196.3|16275.38|16195.38|16276.52|16196.52|16275.38|16195.38|10
1729032810000|2024-10-15 22:53:30|16275.27|16195.27|16276.7|16196.7|16276.71|16196.71|16275.27|16195.27|10
1729032820000|2024-10-15 22:53:40|16276.71|16196.71|16277.75|16197.75|16277.75|16197.75|16276.15|16196.15|10
1729032830000|2024-10-15 22:53:50|16277.73|16197.73|16278.1|16198.1|16279.12|16199.12|16277.73|16197.73|9
1729032840000|2024-10-15 22:54:00|16278.12|16198.12|16277.64|16197.64|16278.55|16198.55|16277.64|16197.64|9
1729032850000|2024-10-15 22:54:10|16277.56|16197.56|16277.24|16197.24|16277.67|16197.67|16276.52|16196.52|10
1729032860000|2024-10-15 22:54:20|16276.91|16196.91|16278.11|16198.11|16278.11|16198.11|16276.91|16196.91|9
1729032870000|2024-10-15 22:54:30|16278.3|16198.3|16278.57|16198.57|16278.57|16198.57|16278.3|16198.3|9
1729032880000|2024-10-15 22:54:40|16279.24|16199.24|16279.67|16199.67|16279.67|16199.67|16278.92|16198.92|7
1729032890000|2024-10-15 22:54:50|16279.72|16199.72|16278.32|16198.32|16279.72|16199.72|16278.32|16198.32|9
1729032900000|2024-10-15 22:55:00|16278.66|16198.66|16277.41|16197.41|16278.66|16198.66|16277.41|16197.41|9
1729032910000|2024-10-15 22:55:10|16277.1|16197.1|16270.16|16190.16|16277.56|16197.56|16270.16|16190.16|10
1729032920000|2024-10-15 22:55:20|16270.21|16190.21|16267.93|16187.93|16271.57|16191.57|16267.93|16187.93|10
1729032930000|2024-10-15 22:55:30|16267.56|16187.56|16265.72|16185.72|16268.01|16188.01|16265.72|16185.72|10
1729032940000|2024-10-15 22:55:40|16266.09|16186.09|16267.95|16187.95|16268.03|16188.03|16266.09|16186.09|9
1729032950000|2024-10-15 22:55:50|16268.46|16188.46|16268|16188|16269.41|16189.41|16268|16188|10
1729032960000|2024-10-15 22:56:00|16267.6|16187.6|16270.56|16190.56|16270.85|16190.85|16267.6|16187.6|10
1729032970000|2024-10-15 22:56:10|16270.58|16190.58|16271.26|16191.26|16271.32|16191.32|16270.55|16190.55|10
1729032980000|2024-10-15 22:56:20|16271.24|16191.24|16269.67|16189.67|16271.24|16191.24|16269.17|16189.17|9
1729032990000|2024-10-15 22:56:30|16269.66|16189.66|16267.81|16187.81|16269.66|16189.66|16267.81|16187.81|10
1729033000000|2024-10-15 22:56:40|16268.69|16188.69|16266.83|16186.83|16268.69|16188.69|16266.16|16186.16|10
1729033010000|2024-10-15 22:56:50|16266.8|16186.8|16265.35|16185.35|16266.8|16186.8|16264.83|16184.83|9
1729033020000|2024-10-15 22:57:00|16265.36|16185.36|16266.86|16186.86|16267.01|16187.01|16265.34|16185.34|10
1729033030000|2024-10-15 22:57:10|16266.8|16186.8|16267.59|16187.59|16267.71|16187.71|16265.94|16185.94|10
1729033040000|2024-10-15 22:57:20|16267.64|16187.64|16265.65|16185.65|16267.69|16187.69|16265.05|16185.05|10
1729033050000|2024-10-15 22:57:30|16265.63|16185.63|16266.18|16186.18|16266.18|16186.18|16265.08|16185.08|10
1729033060000|2024-10-15 22:57:40|16266.13|16186.13|16266.1|16186.1|16266.51|16186.51|16266.1|16186.1|9
1729033070000|2024-10-15 22:57:50|16266.06|16186.06|16265.99|16185.99|16266.06|16186.06|16265.7|16185.7|7
1729033080000|2024-10-15 22:58:00|16266.82|16186.82|16266.25|16186.25|16267.12|16187.12|16266.24|16186.24|9
1729033090000|2024-10-15 22:58:10|16266.24|16186.24|16264.48|16184.48|16266.25|16186.25|16264.48|16184.48|8
1729033100000|2024-10-15 22:58:20|16264.62|16184.62|16264.38|16184.38|16265.35|16185.35|16263.37|16183.37|10
1729033110000|2024-10-15 22:58:30|16264.24|16184.24|16264.26|16184.26|16264.51|16184.51|16263.95|16183.95|8
1729033120000|2024-10-15 22:58:40|16264.24|16184.24|16262.94|16182.94|16264.26|16184.26|16262.94|16182.94|7
1729033130000|2024-10-15 22:58:50|16263.79|16183.79|16262.9|16182.9|16263.85|16183.85|16262.9|16182.9|8
1729033140000|2024-10-15 22:59:00|16262.88|16182.88|16261.83|16181.83|16262.88|16182.88|16261.83|16181.83|8
1729033150000|2024-10-15 22:59:10|16261.82|16181.82|16261.6|16181.6|16262.09|16182.09|16261.42|16181.42|9
1729033160000|2024-10-15 22:59:20|16261.63|16181.63|16262.07|16182.07|16262.08|16182.08|16261.46|16181.46|8
1729033170000|2024-10-15 22:59:30|16261.77|16181.77|16261.76|16181.76|16261.95|16181.95|16261.76|16181.76|9
1729033180000|2024-10-15 22:59:40|16261.99|16181.99|16263.5|16183.5|16263.5|16183.5|16261.99|16181.99|8
1729033190000|2024-10-15 22:59:50|16263.2|16183.2|16262.67|16182.67|16263.2|16183.2|16262.65|16182.65|9
1729033510000|2024-10-15 23:05:10|16282.96|16202.96|16282.61|16202.61|16282.96|16202.96|16282.03|16202.03|5
1729033520000|2024-10-15 23:05:20|16282.83|16202.83|16281.85|16201.85|16283.13|16203.13|16281.84|16201.84|9
1729033530000|2024-10-15 23:05:30|16281.82|16201.82|16281.51|16201.51|16281.99|16201.99|16281.5|16201.5|8
1729033540000|2024-10-15 23:05:40|16281.5|16201.5|16280.88|16200.88|16281.5|16201.5|16280.17|16200.17|10
1729033550000|2024-10-15 23:05:50|16280.91|16200.91|16280.84|16200.84|16280.94|16200.94|16280.45|16200.45|6
1729033560000|2024-10-15 23:06:00|16279.71|16199.71|16276.63|16196.63|16279.71|16199.71|16276.63|16196.63|9
1729033570000|2024-10-15 23:06:10|16275.79|16195.79|16274.57|16194.57|16275.79|16195.79|16274.36|16194.36|9
1729033580000|2024-10-15 23:06:20|16274.56|16194.56|16273.46|16193.46|16274.56|16194.56|16273.46|16193.46|10
1729033590000|2024-10-15 23:06:30|16271.13|16191.13|16272.4|16192.4|16272.4|16192.4|16271.13|16191.13|6
1729033600000|2024-10-15 23:06:40|16272.04|16192.04|16271.81|16191.81|16272.3|16192.3|16271.44|16191.44|9
1729033610000|2024-10-15 23:06:50|16271.89|16191.89|16273.94|16193.94|16273.94|16193.94|16271.89|16191.89|9
1729033620000|2024-10-15 23:07:00|16273.97|16193.97|16272.82|16192.82|16273.97|16193.97|16272.82|16192.82|6
1729033630000|2024-10-15 23:07:10|16272.84|16192.84|16270.75|16190.75|16272.85|16192.85|16269.59|16189.59|9
1729033640000|2024-10-15 23:07:20|16271.36|16191.36|16270.52|16190.52|16271.36|16191.36|16270.52|16190.52|10
1729033650000|2024-10-15 23:07:30|16270.46|16190.46|16267.62|16187.62|16270.46|16190.46|16267.62|16187.62|10
1729033660000|2024-10-15 23:07:40|16268.58|16188.58|16268.67|16188.67|16268.68|16188.68|16268.25|16188.25|7
1729033670000|2024-10-15 23:07:50|16268.72|16188.72|16269.98|16189.98|16269.98|16189.98|16268.72|16188.72|7
1729033680000|2024-10-15 23:08:00|16269.99|16189.99|16266.5|16186.5|16269.99|16189.99|16266.5|16186.5|8
1729033690000|2024-10-15 23:08:10|16266.1|16186.1|16264.91|16184.91|16266.44|16186.44|16264.48|16184.48|9
1729033700000|2024-10-15 23:08:20|16264.96|16184.96|16264.72|16184.72|16265.29|16185.29|16264.66|16184.66|7
1729033710000|2024-10-15 23:08:30|16265.29|16185.29|16265.36|16185.36|16265.63|16185.63|16264.87|16184.87|9
1729033720000|2024-10-15 23:08:40|16264.87|16184.87|16264.6|16184.6|16264.87|16184.87|16264.59|16184.59|10
1729033730000|2024-10-15 23:08:50|16264.57|16184.57|16264.63|16184.63|16264.89|16184.89|16264.54|16184.54|7
1729033740000|2024-10-15 23:09:00|16264.62|16184.62|16264.01|16184.01|16264.62|16184.62|16263.99|16183.99|9
1729033750000|2024-10-15 23:09:10|16264.03|16184.03|16262.94|16182.94|16264.47|16184.47|16262.94|16182.94|8
1729033760000|2024-10-15 23:09:20|16262.93|16182.93|16262.62|16182.62|16262.94|16182.94|16262.62|16182.62|9
1729033770000|2024-10-15 23:09:30|16262.63|16182.63|16263.23|16183.23|16263.23|16183.23|16262.48|16182.48|8
1729033780000|2024-10-15 23:09:40|16263.3|16183.3|16263.99|16183.99|16264|16184|16263.3|16183.3|6
1729033790000|2024-10-15 23:09:50|16264|16184|16264.16|16184.16|16264.16|16184.16|16264|16184|7
1729033800000|2024-10-15 23:10:00|16264.14|16184.14|16266.49|16186.49|16266.49|16186.49|16263.78|16183.78|10
1729033810000|2024-10-15 23:10:10|16266.48|16186.48|16266.28|16186.28|16266.93|16186.93|16265.85|16185.85|9
1729033820000|2024-10-15 23:10:20|16266.32|16186.32|16267.37|16187.37|16267.4|16187.4|16266.23|16186.23|8
1729033830000|2024-10-15 23:10:30|16267.3|16187.3|16268.53|16188.53|16268.53|16188.53|16267.22|16187.22|9
1729033840000|2024-10-15 23:10:40|16268.33|16188.33|16269.16|16189.16|16269.16|16189.16|16268.31|16188.31|9
1729033850000|2024-10-15 23:10:50|16269.23|16189.23|16268.63|16188.63|16269.23|16189.23|16268.63|16188.63|8
1729033860000|2024-10-15 23:11:00|16268.65|16188.65|16269.77|16189.77|16269.77|16189.77|16268.65|16188.65|9
1729033870000|2024-10-15 23:11:10|16269.88|16189.88|16269.71|16189.71|16269.88|16189.88|16269.55|16189.55|9
1729033880000|2024-10-15 23:11:20|16269.74|16189.74|16271.07|16191.07|16271.07|16191.07|16269.73|16189.73|9
1729033890000|2024-10-15 23:11:30|16270.98|16190.98|16270.93|16190.93|16271.6|16191.6|16270.67|16190.67|8
1729033900000|2024-10-15 23:11:40|16270.68|16190.68|16270.98|16190.98|16271.4|16191.4|16270.33|16190.33|8
1729033910000|2024-10-15 23:11:50|16271.27|16191.27|16276.56|16196.56|16276.56|16196.56|16271.27|16191.27|9
1729033920000|2024-10-15 23:12:00|16276.57|16196.57|16276.83|16196.83|16277.02|16197.02|16276.16|16196.16|8
1729033930000|2024-10-15 23:12:10|16276.43|16196.43|16275.34|16195.34|16276.45|16196.45|16275.32|16195.32|9
1729033940000|2024-10-15 23:12:20|16275.35|16195.35|16273.31|16193.31|16275.48|16195.48|16273.31|16193.31|10
1729033950000|2024-10-15 23:12:30|16273.05|16193.05|16272.78|16192.78|16273.39|16193.39|16272.32|16192.32|10
1729033960000|2024-10-15 23:12:40|16273.03|16193.03|16273.2|16193.2|16273.62|16193.62|16272.88|16192.88|10
1729033970000|2024-10-15 23:12:50|16273.21|16193.21|16273.82|16193.82|16273.82|16193.82|16273.21|16193.21|10
1729033980000|2024-10-15 23:13:00|16273.79|16193.79|16266.61|16186.61|16274.06|16194.06|16266.61|16186.61|10
1729033990000|2024-10-15 23:13:10|16265.6|16185.6|16262.69|16182.69|16266.56|16186.56|16262.41|16182.41|10
1729034000000|2024-10-15 23:13:20|16262.24|16182.24|16258.99|16178.99|16262.24|16182.24|16258.62|16178.62|10
1729034010000|2024-10-15 23:13:30|16259.01|16179.01|16260.5|16180.5|16260.5|16180.5|16259.01|16179.01|8
1729034020000|2024-10-15 23:13:40|16258.93|16178.93|16259.8|16179.8|16259.86|16179.86|16258.93|16178.93|10
1729034030000|2024-10-15 23:13:50|16259.89|16179.89|16259.73|16179.73|16260.13|16180.13|16259.69|16179.69|8
1729034040000|2024-10-15 23:14:00|16258.82|16178.82|16257.38|16177.38|16258.82|16178.82|16257.05|16177.05|10
1729034050000|2024-10-15 23:14:10|16257.37|16177.37|16257.27|16177.27|16257.4|16177.4|16257.21|16177.21|10
1729034060000|2024-10-15 23:14:20|16257.22|16177.22|16257.08|16177.08|16257.22|16177.22|16257.02|16177.02|8
1729034070000|2024-10-15 23:14:30|16257.2|16177.2|16255.17|16175.17|16257.33|16177.33|16255.17|16175.17|9
1729034080000|2024-10-15 23:14:40|16255.34|16175.34|16255.5|16175.5|16255.59|16175.59|16255.34|16175.34|7
1729034090000|2024-10-15 23:14:50|16255.16|16175.16|16255.19|16175.19|16255.53|16175.53|16255.16|16175.16|6
1729034100000|2024-10-15 23:15:00|16255.15|16175.15|16255.1|16175.1|16255.9|16175.9|16255.1|16175.1|8
1729034110000|2024-10-15 23:15:10|16255.22|16175.22|16255.37|16175.37|16255.37|16175.37|16254.85|16174.85|9
1729034120000|2024-10-15 23:15:20|16255.29|16175.29|16255.82|16175.82|16256.15|16176.15|16255.22|16175.22|10
1729034130000|2024-10-15 23:15:30|16255.83|16175.83|16255.81|16175.81|16256.55|16176.55|16255.65|16175.65|9
1729034140000|2024-10-15 23:15:40|16256.32|16176.32|16256.59|16176.59|16257.34|16177.34|16255.84|16175.84|10
1729034150000|2024-10-15 23:15:50|16257.27|16177.27|16257.17|16177.17|16257.27|16177.27|16256.68|16176.68|7
1729034160000|2024-10-15 23:16:00|16256.59|16176.59|16257.12|16177.12|16257.16|16177.16|16255.93|16175.93|9
1729034170000|2024-10-15 23:16:10|16257.13|16177.13|16256.71|16176.71|16257.18|16177.18|16256.5|16176.5|9
1729034180000|2024-10-15 23:16:20|16257.61|16177.61|16256.23|16176.23|16257.61|16177.61|16256.23|16176.23|9
1729034190000|2024-10-15 23:16:30|16256.25|16176.25|16255.85|16175.85|16256.25|16176.25|16255.57|16175.57|9
1729034200000|2024-10-15 23:16:40|16256.65|16176.65|16257.02|16177.02|16257.09|16177.09|16256.42|16176.42|10
1729034210000|2024-10-15 23:16:50|16257.01|16177.01|16256.07|16176.07|16257.25|16177.25|16256.07|16176.07|10
1729034220000|2024-10-15 23:17:00|16256.52|16176.52|16256.88|16176.88|16257.34|16177.34|16256.52|16176.52|10
1729034230000|2024-10-15 23:17:10|16256.78|16176.78|16257.92|16177.92|16257.94|16177.94|16256.78|16176.78|8
1729034240000|2024-10-15 23:17:20|16257.94|16177.94|16258.3|16178.3|16258.3|16178.3|16257.44|16177.44|7
1729034250000|2024-10-15 23:17:30|16257.88|16177.88|16258.4|16178.4|16258.57|16178.57|16257.88|16177.88|7
1729034260000|2024-10-15 23:17:40|16257.8|16177.8|16259.29|16179.29|16259.29|16179.29|16257.66|16177.66|10
1729034270000|2024-10-15 23:17:50|16259.15|16179.15|16259.81|16179.81|16259.82|16179.82|16259.15|16179.15|10
1729034280000|2024-10-15 23:18:00|16259.94|16179.94|16259.47|16179.47|16260.08|16180.08|16259.41|16179.41|8
1729034290000|2024-10-15 23:18:10|16259.48|16179.48|16259.29|16179.29|16259.83|16179.83|16259.29|16179.29|9
1729034300000|2024-10-15 23:18:20|16259.53|16179.53|16259.29|16179.29|16259.53|16179.53|16259.29|16179.29|8
1729034310000|2024-10-15 23:18:30|16259.47|16179.47|16259.1|16179.1|16260.07|16180.07|16259.1|16179.1|8
1729034320000|2024-10-15 23:18:40|16259.33|16179.33|16259.75|16179.75|16259.75|16179.75|16258.89|16178.89|8
1729034330000|2024-10-15 23:18:50|16259.79|16179.79|16259.6|16179.6|16259.79|16179.79|16259.42|16179.42|8
1729034340000|2024-10-15 23:19:00|16259.65|16179.65|16260.23|16180.23|16260.54|16180.54|16259.65|16179.65|8
1729034350000|2024-10-15 23:19:10|16260.56|16180.56|16260.67|16180.67|16260.74|16180.74|16259.58|16179.58|9
1729034360000|2024-10-15 23:19:20|16260.61|16180.61|16261.16|16181.16|16261.17|16181.17|16260.61|16180.61|5
1729034370000|2024-10-15 23:19:30|16261.15|16181.15|16260.79|16180.79|16261.19|16181.19|16260.79|16180.79|7
1729034380000|2024-10-15 23:19:40|16260.8|16180.8|16260.86|16180.86|16260.89|16180.89|16260.8|16180.8|7
1729034390000|2024-10-15 23:19:50|16260.87|16180.87|16260.72|16180.72|16261.26|16181.26|16260.62|16180.62|7
1729034400000|2024-10-15 23:20:00|16260.78|16180.78|16257.08|16177.08|16261.03|16181.03|16257.08|16177.08|9
1729034410000|2024-10-15 23:20:10|16257.66|16177.66|16256.38|16176.38|16257.81|16177.81|16256.38|16176.38|9
1729034420000|2024-10-15 23:20:20|16256.35|16176.35|16254.77|16174.77|16256.43|16176.43|16254.77|16174.77|10
1729034430000|2024-10-15 23:20:30|16254.49|16174.49|16254.1|16174.1|16254.5|16174.5|16254.1|16174.1|9
1729034440000|2024-10-15 23:20:40|16253.97|16173.97|16254.59|16174.59|16254.59|16174.59|16253.97|16173.97|10
1729034450000|2024-10-15 23:20:50|16254.6|16174.6|16255.21|16175.21|16255.22|16175.22|16254.6|16174.6|5
1729034460000|2024-10-15 23:21:00|16255.52|16175.52|16256.05|16176.05|16256.47|16176.47|16255.52|16175.52|9
1729034470000|2024-10-15 23:21:10|16256.01|16176.01|16256.27|16176.27|16256.35|16176.35|16255.61|16175.61|7
1729034480000|2024-10-15 23:21:20|16256.29|16176.29|16256.71|16176.71|16256.71|16176.71|16256.29|16176.29|7
1729034490000|2024-10-15 23:21:30|16256.73|16176.73|16256.21|16176.21|16256.75|16176.75|16256.21|16176.21|9
1729034500000|2024-10-15 23:21:40|16256.48|16176.48|16256.67|16176.67|16257.2|16177.2|16256.48|16176.48|7
1729034510000|2024-10-15 23:21:50|16256.65|16176.65|16256.36|16176.36|16256.97|16176.97|16256.19|16176.19|8
1729034520000|2024-10-15 23:22:00|16256.55|16176.55|16257.8|16177.8|16257.92|16177.92|16256.55|16176.55|10
1729034530000|2024-10-15 23:22:10|16257.83|16177.83|16257.34|16177.34|16258.1|16178.1|16256.8|16176.8|9
1729034540000|2024-10-15 23:22:20|16257.84|16177.84|16258.12|16178.12|16258.12|16178.12|16257.22|16177.22|8
1729034550000|2024-10-15 23:22:30|16258.09|16178.09|16258.06|16178.06|16258.1|16178.1|16257.66|16177.66|7
1729034560000|2024-10-15 23:22:40|16258.07|16178.07|16256.86|16176.86|16258.07|16178.07|16256.86|16176.86|8
1729034570000|2024-10-15 23:22:50|16256.85|16176.85|16258.06|16178.06|16258.09|16178.09|16256.85|16176.85|8
1729034580000|2024-10-15 23:23:00|16258.07|16178.07|16258.12|16178.12|16258.12|16178.12|16257.14|16177.14|7
1729034590000|2024-10-15 23:23:10|16258.07|16178.07|16257.78|16177.78|16258.07|16178.07|16257.6|16177.6|8
1729034600000|2024-10-15 23:23:20|16257.74|16177.74|16257.76|16177.76|16257.76|16177.76|16257.18|16177.18|6
1729034610000|2024-10-15 23:23:30|16257.77|16177.77|16257.92|16177.92|16257.92|16177.92|16257.14|16177.14|8
1729034620000|2024-10-15 23:23:40|16257.95|16177.95|16259.06|16179.06|16259.35|16179.35|16257.95|16177.95|8
1729034630000|2024-10-15 23:23:50|16258.94|16178.94|16258.69|16178.69|16258.96|16178.96|16258.64|16178.64|8
1729034640000|2024-10-15 23:24:00|16258.65|16178.65|16260.29|16180.29|16260.29|16180.29|16258.6|16178.6|9
1729034650000|2024-10-15 23:24:10|16261.26|16181.26|16260.98|16180.98|16261.27|16181.27|16260.63|16180.63|10
1729034660000|2024-10-15 23:24:20|16260.81|16180.81|16260.79|16180.79|16261.21|16181.21|16260.73|16180.73|6
1729034670000|2024-10-15 23:24:30|16260.8|16180.8|16261.68|16181.68|16261.69|16181.69|16260.8|16180.8|6
1729034680000|2024-10-15 23:24:40|16261.69|16181.69|16261.48|16181.48|16262.17|16182.17|16261.29|16181.29|9
1729034690000|2024-10-15 23:24:50|16261.47|16181.47|16264.61|16184.61|16264.61|16184.61|16261.21|16181.21|9
1729034700000|2024-10-15 23:25:00|16264.63|16184.63|16265.48|16185.48|16265.48|16185.48|16264.63|16184.63|8
1729034710000|2024-10-15 23:25:10|16265.36|16185.36|16265.31|16185.31|16265.54|16185.54|16265.31|16185.31|8
1729034720000|2024-10-15 23:25:20|16265.33|16185.33|16263.99|16183.99|16265.34|16185.34|16263.99|16183.99|10
1729034730000|2024-10-15 23:25:30|16264.85|16184.85|16263.28|16183.28|16264.85|16184.85|16263.21|16183.21|9
1729034740000|2024-10-15 23:25:40|16262.98|16182.98|16263.26|16183.26|16263.26|16183.26|16262.97|16182.97|8
1729034750000|2024-10-15 23:25:50|16263.25|16183.25|16263.59|16183.59|16263.77|16183.77|16263.25|16183.25|10
1729034760000|2024-10-15 23:26:00|16263.72|16183.72|16265.48|16185.48|16265.48|16185.48|16263.72|16183.72|9
1729034770000|2024-10-15 23:26:10|16265.51|16185.51|16266.49|16186.49|16266.49|16186.49|16265.37|16185.37|8
1729034780000|2024-10-15 23:26:20|16266.34|16186.34|16266.5|16186.5|16266.85|16186.85|16265.75|16185.75|10
1729034790000|2024-10-15 23:26:30|16266.85|16186.85|16266.89|16186.89|16266.91|16186.91|16266.56|16186.56|7
1729034800000|2024-10-15 23:26:40|16266.74|16186.74|16266.54|16186.54|16267.01|16187.01|16266.08|16186.08|8
1729034810000|2024-10-15 23:26:50|16266.73|16186.73|16266.92|16186.92|16266.92|16186.92|16266.64|16186.64|9
1729034820000|2024-10-15 23:27:00|16266.91|16186.91|16267.15|16187.15|16267.15|16187.15|16266.89|16186.89|8
1729034830000|2024-10-15 23:27:10|16267.14|16187.14|16267.69|16187.69|16267.69|16187.69|16267.14|16187.14|8
1729034840000|2024-10-15 23:27:20|16267.73|16187.73|16268.07|16188.07|16268.19|16188.19|16267.67|16187.67|10
1729034850000|2024-10-15 23:27:30|16267.75|16187.75|16267.74|16187.74|16267.75|16187.75|16267.47|16187.47|9
1729034860000|2024-10-15 23:27:40|16267.75|16187.75|16267.82|16187.82|16268.4|16188.4|16267.75|16187.75|7
1729034870000|2024-10-15 23:27:50|16268.44|16188.44|16267.9|16187.9|16268.44|16188.44|16267.34|16187.34|8
1729034880000|2024-10-15 23:28:00|16267.89|16187.89|16268.61|16188.61|16268.61|16188.61|16267.78|16187.78|6
1729034890000|2024-10-15 23:28:10|16269.35|16189.35|16271.41|16191.41|16271.41|16191.41|16269.35|16189.35|9
1729034900000|2024-10-15 23:28:20|16271.32|16191.32|16271.35|16191.35|16271.38|16191.38|16271.24|16191.24|7
1729034910000|2024-10-15 23:28:30|16271.33|16191.33|16271.36|16191.36|16271.36|16191.36|16271.31|16191.31|5
1729034920000|2024-10-15 23:28:40|16271.4|16191.4|16268.39|16188.39|16271.4|16191.4|16268.32|16188.32|10
1729034930000|2024-10-15 23:28:50|16268.38|16188.38|16268.89|16188.89|16268.89|16188.89|16268.3|16188.3|9
1729034940000|2024-10-15 23:29:00|16268.9|16188.9|16272.05|16192.05|16272.05|16192.05|16268.9|16188.9|9
1729034950000|2024-10-15 23:29:10|16272.09|16192.09|16271.51|16191.51|16272.09|16192.09|16270.26|16190.26|10
1729034960000|2024-10-15 23:29:20|16271.56|16191.56|16272.12|16192.12|16272.12|16192.12|16271.28|16191.28|10
1729034970000|2024-10-15 23:29:30|16273.39|16193.39|16275.3|16195.3|16275.3|16195.3|16273.39|16193.39|7
1729034980000|2024-10-15 23:29:40|16275.05|16195.05|16275.46|16195.46|16275.46|16195.46|16275.05|16195.05|8
1729034990000|2024-10-15 23:29:50|16275.49|16195.49|16274.67|16194.67|16275.64|16195.64|16274.67|16194.67|9
1729035000000|2024-10-15 23:30:00|16275.27|16195.27|16275.95|16195.95|16276.18|16196.18|16275.23|16195.23|10
1729035010000|2024-10-15 23:30:10|16275.96|16195.96|16276.09|16196.09|16276.09|16196.09|16275.9|16195.9|7
1729035020000|2024-10-15 23:30:20|16276.1|16196.1|16275.54|16195.54|16276.54|16196.54|16275.54|16195.54|10
1729035030000|2024-10-15 23:30:30|16275.53|16195.53|16275.95|16195.95|16276.11|16196.11|16275.53|16195.53|7
1729035040000|2024-10-15 23:30:40|16275.9|16195.9|16275.95|16195.95|16276.04|16196.04|16275.81|16195.81|9
1729035050000|2024-10-15 23:30:50|16275.9|16195.9|16278.24|16198.24|16278.24|16198.24|16275.88|16195.88|7
1729035060000|2024-10-15 23:31:00|16277.64|16197.64|16277.01|16197.01|16278.14|16198.14|16276.63|16196.63|10
1729035070000|2024-10-15 23:31:10|16277|16197|16276.94|16196.94|16277|16197|16276.63|16196.63|10
1729035080000|2024-10-15 23:31:20|16277.05|16197.05|16275.47|16195.47|16277.15|16197.15|16275.47|16195.47|10
1729035090000|2024-10-15 23:31:30|16275.11|16195.11|16275.07|16195.07|16275.31|16195.31|16274.35|16194.35|8
1729035100000|2024-10-15 23:31:40|16275.1|16195.1|16276.22|16196.22|16276.22|16196.22|16274.62|16194.62|10
1729035110000|2024-10-15 23:31:50|16276.23|16196.23|16276.01|16196.01|16277.29|16197.29|16276.01|16196.01|8
1729035120000|2024-10-15 23:32:00|16275.95|16195.95|16276.49|16196.49|16276.52|16196.52|16275.9|16195.9|10
1729035130000|2024-10-15 23:32:10|16276.5|16196.5|16278.48|16198.48|16278.48|16198.48|16276.5|16196.5|9
1729035140000|2024-10-15 23:32:20|16278.85|16198.85|16281.82|16201.82|16281.82|16201.82|16278.85|16198.85|10
1729035150000|2024-10-15 23:32:30|16281.29|16201.29|16282.85|16202.85|16282.85|16202.85|16280.97|16200.97|10
1729035160000|2024-10-15 23:32:40|16282.87|16202.87|16284.8|16204.8|16284.8|16204.8|16282.83|16202.83|9
1729035170000|2024-10-15 23:32:50|16284.79|16204.79|16285.57|16205.57|16285.87|16205.87|16284.74|16204.74|9
1729035180000|2024-10-15 23:33:00|16285.25|16205.25|16285.86|16205.86|16285.87|16205.87|16285.25|16205.25|8
1729035190000|2024-10-15 23:33:10|16286.08|16206.08|16288.21|16208.21|16288.21|16208.21|16285.81|16205.81|8
1729035200000|2024-10-15 23:33:20|16288.39|16208.39|16289.86|16209.86|16289.86|16209.86|16288.39|16208.39|10
1729035210000|2024-10-15 23:33:30|16289.85|16209.85|16290.19|16210.19|16290.19|16210.19|16289.85|16209.85|8
1729035220000|2024-10-15 23:33:40|16290.37|16210.37|16290.56|16210.56|16291.29|16211.29|16290.17|16210.17|10
1729035230000|2024-10-15 23:33:50|16290.36|16210.36|16290.61|16210.61|16290.72|16210.72|16290.36|16210.36|9
1729035240000|2024-10-15 23:34:00|16290.62|16210.62|16296.42|16216.42|16296.42|16216.42|16290.62|16210.62|9
1729035250000|2024-10-15 23:34:10|16296.44|16216.44|16298.03|16218.03|16298.03|16218.03|16296.44|16216.44|10
1729035260000|2024-10-15 23:34:20|16297.91|16217.91|16298.56|16218.56|16298.78|16218.78|16297.91|16217.91|8
1729035270000|2024-10-15 23:34:30|16298.9|16218.9|16298.83|16218.83|16299.04|16219.04|16298.51|16218.51|10
1729035280000|2024-10-15 23:34:40|16298.89|16218.89|16299.49|16219.49|16299.49|16219.49|16298.76|16218.76|8
1729035290000|2024-10-15 23:34:50|16299.59|16219.59|16299|16219|16299.59|16219.59|16298.84|16218.84|10
1729035300000|2024-10-15 23:35:00|16299.11|16219.11|16299.11|16219.11|16299.45|16219.45|16298.94|16218.94|10
1729035310000|2024-10-15 23:35:10|16299.27|16219.27|16299.71|16219.71|16299.8|16219.8|16298.71|16218.71|10
1729035320000|2024-10-15 23:35:20|16299.72|16219.72|16299.69|16219.69|16299.73|16219.73|16299.68|16219.68|10
1729035330000|2024-10-15 23:35:30|16299.58|16219.58|16301.29|16221.29|16301.31|16221.31|16299.55|16219.55|9
1729035340000|2024-10-15 23:35:40|16301.3|16221.3|16301.19|16221.19|16301.3|16221.3|16301.1|16221.1|6
1729035350000|2024-10-15 23:35:50|16301.18|16221.18|16301.02|16221.02|16301.93|16221.93|16301.02|16221.02|7
1729035360000|2024-10-15 23:36:00|16301.6|16221.6|16300.92|16220.92|16301.6|16221.6|16300.39|16220.39|10
1729035370000|2024-10-15 23:36:10|16300.81|16220.81|16301.82|16221.82|16301.82|16221.82|16300.77|16220.77|9
1729035380000|2024-10-15 23:36:20|16301.8|16221.8|16301.72|16221.72|16301.8|16221.8|16301.72|16221.72|10
1729035390000|2024-10-15 23:36:30|16301.68|16221.68|16302.57|16222.57|16302.57|16222.57|16301.68|16221.68|7
1729035400000|2024-10-15 23:36:40|16302.58|16222.58|16302.63|16222.63|16303.01|16223.01|16302.58|16222.58|8
1729035410000|2024-10-15 23:36:50|16302.98|16222.98|16303.33|16223.33|16303.35|16223.35|16302.86|16222.86|10
1729035420000|2024-10-15 23:37:00|16303.31|16223.31|16304.24|16224.24|16304.75|16224.75|16303.19|16223.19|10
1729035430000|2024-10-15 23:37:10|16304.31|16224.31|16304.84|16224.84|16305.1|16225.1|16304.31|16224.31|9
1729035440000|2024-10-15 23:37:20|16304.82|16224.82|16307.98|16227.98|16308.2|16228.2|16304.82|16224.82|9
1729035450000|2024-10-15 23:37:30|16308.52|16228.52|16308.51|16228.51|16308.59|16228.59|16308.03|16228.03|10
1729035460000|2024-10-15 23:37:40|16308.52|16228.52|16308.48|16228.48|16308.52|16228.52|16308.43|16228.43|8
1729035470000|2024-10-15 23:37:50|16308.45|16228.45|16311|16231|16312.04|16232.04|16308.43|16228.43|9
1729035480000|2024-10-15 23:38:00|16311.38|16231.38|16311.52|16231.52|16311.54|16231.54|16311.01|16231.01|10
1729035490000|2024-10-15 23:38:10|16312.94|16232.94|16313.73|16233.73|16313.81|16233.81|16312.94|16232.94|9
1729035500000|2024-10-15 23:38:20|16314.71|16234.71|16314.37|16234.37|16314.8|16234.8|16313.66|16233.66|10
1729035510000|2024-10-15 23:38:30|16314.25|16234.25|16312.7|16232.7|16314.37|16234.37|16312.7|16232.7|9
1729035520000|2024-10-15 23:38:40|16312.74|16232.74|16312.88|16232.88|16312.98|16232.98|16312.74|16232.74|9
1729035530000|2024-10-15 23:38:50|16312.85|16232.85|16313.23|16233.23|16313.23|16233.23|16312.77|16232.77|7
1729035540000|2024-10-15 23:39:00|16313.29|16233.29|16312.23|16232.23|16313.29|16233.29|16312.16|16232.16|9
1729035550000|2024-10-15 23:39:10|16312.58|16232.58|16315.97|16235.97|16316.07|16236.07|16312.57|16232.57|10
1729035560000|2024-10-15 23:39:20|16315.96|16235.96|16315.88|16235.88|16316.57|16236.57|16315.88|16235.88|9
1729035570000|2024-10-15 23:39:30|16315.97|16235.97|16316.25|16236.25|16316.69|16236.69|16315.09|16235.09|10
1729035580000|2024-10-15 23:39:40|16316.32|16236.32|16319.47|16239.47|16319.47|16239.47|16316.28|16236.28|10
1729035590000|2024-10-15 23:39:50|16319.53|16239.53|16321.16|16241.16|16321.16|16241.16|16319.38|16239.38|8
1729035600000|2024-10-15 23:40:00|16321.29|16241.29|16323.71|16243.71|16324.04|16244.04|16321.29|16241.29|10
1729035610000|2024-10-15 23:40:10|16323.75|16243.75|16324.31|16244.31|16324.36|16244.36|16323.75|16243.75|6
1729035620000|2024-10-15 23:40:20|16324.29|16244.29|16328.98|16248.98|16328.98|16248.98|16324.03|16244.03|9
1729035630000|2024-10-15 23:40:30|16328.65|16248.65|16333|16253|16333.64|16253.64|16328.65|16248.65|10
1729035640000|2024-10-15 23:40:40|16332.79|16252.79|16334.86|16254.86|16334.86|16254.86|16332.3|16252.3|10
1729035650000|2024-10-15 23:40:50|16340.68|16260.68|16342.6|16262.6|16342.85|16262.85|16340.68|16260.68|10
1729035660000|2024-10-15 23:41:00|16343.3|16263.3|16344.89|16264.89|16344.89|16264.89|16343.3|16263.3|9
1729035670000|2024-10-15 23:41:10|16345.37|16265.37|16348.12|16268.12|16349.31|16269.31|16344.57|16264.57|10
1729035680000|2024-10-15 23:41:20|16349.81|16269.81|16347.32|16267.32|16350.57|16270.57|16346.68|16266.68|10
1729035690000|2024-10-15 23:41:30|16347.73|16267.73|16347.4|16267.4|16347.73|16267.73|16347.1|16267.1|9
1729035700000|2024-10-15 23:41:40|16347.56|16267.56|16354.72|16274.72|16354.72|16274.72|16347.56|16267.56|7
1729035710000|2024-10-15 23:41:50|16356.14|16276.14|16352.47|16272.47|16356.14|16276.14|16352.47|16272.47|10
1729035720000|2024-10-15 23:42:00|16352.24|16272.24|16353.13|16273.13|16353.51|16273.51|16352.24|16272.24|10
1729035730000|2024-10-15 23:42:10|16353.15|16273.15|16359.11|16279.11|16359.11|16279.11|16353.15|16273.15|10
1729035740000|2024-10-15 23:42:20|16360|16280|16360.22|16280.22|16360.5|16280.5|16359.61|16279.61|10
1729035750000|2024-10-15 23:42:30|16360.1|16280.1|16361.58|16281.58|16361.58|16281.58|16358.91|16278.91|10
1729035760000|2024-10-15 23:42:40|16361.77|16281.77|16357.55|16277.55|16361.82|16281.82|16357.55|16277.55|10
1729035770000|2024-10-15 23:42:50|16356.92|16276.92|16354.09|16274.09|16357.11|16277.11|16354.09|16274.09|10
1729035780000|2024-10-15 23:43:00|16354|16274|16350.59|16270.59|16354|16274|16350.59|16270.59|9
1729035790000|2024-10-15 23:43:10|16349.73|16269.73|16345|16265|16349.73|16269.73|16344.86|16264.86|10
1729035800000|2024-10-15 23:43:20|16345.04|16265.04|16341.29|16261.29|16345.15|16265.15|16341.29|16261.29|10
1729035810000|2024-10-15 23:43:30|16341.07|16261.07|16342.89|16262.89|16343.15|16263.15|16341.07|16261.07|9
1729035820000|2024-10-15 23:43:40|16342.88|16262.88|16339.89|16259.89|16342.88|16262.88|16339.61|16259.61|10
1729035830000|2024-10-15 23:43:50|16340.16|16260.16|16338.43|16258.43|16340.16|16260.16|16338.43|16258.43|10
1729035840000|2024-10-15 23:44:00|16338.42|16258.42|16342.17|16262.17|16342.17|16262.17|16338.42|16258.42|10
1729035850000|2024-10-15 23:44:10|16342.2|16262.2|16344.72|16264.72|16344.72|16264.72|16341.4|16261.4|10
1729035860000|2024-10-15 23:44:20|16344.81|16264.81|16344.78|16264.78|16345.72|16265.72|16344.78|16264.78|9
1729035870000|2024-10-15 23:44:30|16344.77|16264.77|16343.04|16263.04|16344.77|16264.77|16343.04|16263.04|10
1729035880000|2024-10-15 23:44:40|16343.44|16263.44|16342.84|16262.84|16343.44|16263.44|16342|16262|10
1729035890000|2024-10-15 23:44:50|16342.39|16262.39|16343.32|16263.32|16343.4|16263.4|16342.22|16262.22|10
1729035900000|2024-10-15 23:45:00|16343.04|16263.04|16338.85|16258.85|16343.04|16263.04|16338.85|16258.85|9
1729035910000|2024-10-15 23:45:10|16339.18|16259.18|16339.92|16259.92|16339.92|16259.92|16338.65|16258.65|7
1729035920000|2024-10-15 23:45:20|16339.84|16259.84|16341.72|16261.72|16341.72|16261.72|16339.84|16259.84|10
1729035930000|2024-10-15 23:45:30|16343.1|16263.1|16342.77|16262.77|16343.1|16263.1|16342.77|16262.77|9
1729035940000|2024-10-15 23:45:40|16343.63|16263.63|16340.77|16260.77|16343.72|16263.72|16340.77|16260.77|9
1729035950000|2024-10-15 23:45:50|16340.57|16260.57|16340.03|16260.03|16341.92|16261.92|16340.03|16260.03|10
1729035960000|2024-10-15 23:46:00|16338.88|16258.88|16340.05|16260.05|16340.05|16260.05|16338.87|16258.87|10
1729035970000|2024-10-15 23:46:10|16340.35|16260.35|16339.94|16259.94|16340.97|16260.97|16339.94|16259.94|7
1729035980000|2024-10-15 23:46:20|16342.07|16262.07|16343.68|16263.68|16343.82|16263.82|16342.07|16262.07|10
1729035990000|2024-10-15 23:46:30|16344.3|16264.3|16345.97|16265.97|16345.97|16265.97|16344.3|16264.3|10
1729036000000|2024-10-15 23:46:40|16345.91|16265.91|16344.03|16264.03|16346.1|16266.1|16343.57|16263.57|9
1729036010000|2024-10-15 23:46:50|16343.54|16263.54|16346.8|16266.8|16346.8|16266.8|16343.2|16263.2|8
1729036020000|2024-10-15 23:47:00|16347.14|16267.14|16350.38|16270.38|16350.38|16270.38|16346.87|16266.87|9
1729036030000|2024-10-15 23:47:10|16350.7|16270.7|16349.06|16269.06|16350.7|16270.7|16348.46|16268.46|10
1729036040000|2024-10-15 23:47:20|16349.21|16269.21|16347.92|16267.92|16349.25|16269.25|16347.04|16267.04|10
1729036050000|2024-10-15 23:47:30|16348.83|16268.83|16350.32|16270.32|16350.54|16270.54|16348.49|16268.49|10
1729036060000|2024-10-15 23:47:40|16350.33|16270.33|16351|16271|16352.18|16272.18|16350.33|16270.33|10
1729036070000|2024-10-15 23:47:50|16350.76|16270.76|16349.83|16269.83|16351.25|16271.25|16349.83|16269.83|10
1729036080000|2024-10-15 23:48:00|16350.39|16270.39|16348.14|16268.14|16350.39|16270.39|16348.03|16268.03|10
1729036090000|2024-10-15 23:48:10|16347.1|16267.1|16344.33|16264.33|16347.1|16267.1|16344.33|16264.33|10
1729036100000|2024-10-15 23:48:20|16344.34|16264.34|16344.76|16264.76|16344.81|16264.81|16343.55|16263.55|10
1729036110000|2024-10-15 23:48:30|16344.79|16264.79|16345.37|16265.37|16345.44|16265.44|16344.79|16264.79|9
1729036120000|2024-10-15 23:48:40|16345.39|16265.39|16345.35|16265.35|16346.15|16266.15|16345.35|16265.35|10
1729036130000|2024-10-15 23:48:50|16345.19|16265.19|16344.89|16264.89|16345.44|16265.44|16344.15|16264.15|7
1729036140000|2024-10-15 23:49:00|16345.26|16265.26|16344.98|16264.98|16345.43|16265.43|16344.12|16264.12|10
1729036150000|2024-10-15 23:49:10|16343.81|16263.81|16343.45|16263.45|16343.81|16263.81|16343.22|16263.22|9
1729036160000|2024-10-15 23:49:20|16343.12|16263.12|16344.04|16264.04|16344.04|16264.04|16343.12|16263.12|8
1729036170000|2024-10-15 23:49:30|16344.56|16264.56|16345.76|16265.76|16346.06|16266.06|16344.56|16264.56|8
1729036180000|2024-10-15 23:49:40|16345.74|16265.74|16344.79|16264.79|16345.74|16265.74|16343.84|16263.84|8
1729036190000|2024-10-15 23:49:50|16345.53|16265.53|16344.82|16264.82|16345.57|16265.57|16344.63|16264.63|10
1729036200000|2024-10-15 23:50:00|16345.37|16265.37|16342.93|16262.93|16345.37|16265.37|16342.69|16262.69|10
1729036210000|2024-10-15 23:50:10|16342.68|16262.68|16340.5|16260.5|16342.68|16262.68|16340.5|16260.5|10
1729036220000|2024-10-15 23:50:20|16339.79|16259.79|16340.57|16260.57|16340.57|16260.57|16339.68|16259.68|9
1729036230000|2024-10-15 23:50:30|16340.56|16260.56|16340|16260|16340.56|16260.56|16339.17|16259.17|9
1729036240000|2024-10-15 23:50:40|16340.18|16260.18|16338.84|16258.84|16340.18|16260.18|16338.84|16258.84|6
1729036250000|2024-10-15 23:50:50|16338.83|16258.83|16339.5|16259.5|16339.61|16259.61|16338.83|16258.83|9
1729036260000|2024-10-15 23:51:00|16339.34|16259.34|16337.74|16257.74|16339.34|16259.34|16337.38|16257.38|9
1729036270000|2024-10-15 23:51:10|16336.82|16256.82|16335.99|16255.99|16336.99|16256.99|16335.99|16255.99|9
1729036280000|2024-10-15 23:51:20|16335.97|16255.97|16336.23|16256.23|16336.23|16256.23|16335.44|16255.44|9
1729036290000|2024-10-15 23:51:30|16336.28|16256.28|16333.27|16253.27|16336.28|16256.28|16332.99|16252.99|9
1729036300000|2024-10-15 23:51:40|16333.59|16253.59|16332.94|16252.94|16333.62|16253.62|16332.94|16252.94|9
1729036310000|2024-10-15 23:51:50|16332.93|16252.93|16330.32|16250.32|16332.93|16252.93|16330.06|16250.06|10
1729036320000|2024-10-15 23:52:00|16330.39|16250.39|16331.16|16251.16|16331.48|16251.48|16330.19|16250.19|10
1729036330000|2024-10-15 23:52:10|16331.77|16251.77|16332.76|16252.76|16333.05|16253.05|16331.77|16251.77|10
1729036340000|2024-10-15 23:52:20|16333.51|16253.51|16335.19|16255.19|16335.58|16255.58|16333.51|16253.51|9
1729036350000|2024-10-15 23:52:30|16334.93|16254.93|16335.68|16255.68|16336.03|16256.03|16334.93|16254.93|9
1729036360000|2024-10-15 23:52:40|16335.45|16255.45|16336.32|16256.32|16336.49|16256.49|16335.45|16255.45|9
1729036370000|2024-10-15 23:52:50|16336.76|16256.76|16336.2|16256.2|16336.76|16256.76|16336.17|16256.17|9
1729036380000|2024-10-15 23:53:00|16336.19|16256.19|16335.68|16255.68|16336.71|16256.71|16335.54|16255.54|10
1729036390000|2024-10-15 23:53:10|16335.65|16255.65|16335.28|16255.28|16335.65|16255.65|16335.23|16255.23|8
1729036400000|2024-10-15 23:53:20|16335.23|16255.23|16335.61|16255.61|16335.83|16255.83|16335.12|16255.12|9
1729036410000|2024-10-15 23:53:30|16335.27|16255.27|16335.69|16255.69|16336.22|16256.22|16335.27|16255.27|10
1729036420000|2024-10-15 23:53:40|16335.77|16255.77|16333.21|16253.21|16335.77|16255.77|16333.15|16253.15|9
1729036430000|2024-10-15 23:53:50|16333.16|16253.16|16330.14|16250.14|16333.16|16253.16|16328.94|16248.94|10
1729036440000|2024-10-15 23:54:00|16329.95|16249.95|16329.19|16249.19|16329.95|16249.95|16329.19|16249.19|9
1729036450000|2024-10-15 23:54:10|16329.28|16249.28|16327.96|16247.96|16329.69|16249.69|16327.96|16247.96|10
1729036460000|2024-10-15 23:54:20|16328.07|16248.07|16328.36|16248.36|16328.36|16248.36|16328.03|16248.03|10
1729036470000|2024-10-15 23:54:30|16328.96|16248.96|16328.82|16248.82|16328.96|16248.96|16328.28|16248.28|10
1729036480000|2024-10-15 23:54:40|16328.53|16248.53|16328.73|16248.73|16329.45|16249.45|16328.53|16248.53|8
1729036490000|2024-10-15 23:54:50|16328.72|16248.72|16328.08|16248.08|16328.72|16248.72|16328.05|16248.05|9
1729036500000|2024-10-15 23:55:00|16328.09|16248.09|16327.92|16247.92|16328.09|16248.09|16327.92|16247.92|6
1729036510000|2024-10-15 23:55:10|16328.05|16248.05|16327.34|16247.34|16328.23|16248.23|16327.21|16247.21|8
1729036520000|2024-10-15 23:55:20|16327.31|16247.31|16328.8|16248.8|16328.8|16248.8|16327.14|16247.14|10
1729036530000|2024-10-15 23:55:30|16328.78|16248.78|16330.82|16250.82|16330.82|16250.82|16328.29|16248.29|8
1729036540000|2024-10-15 23:55:40|16330.93|16250.93|16331.81|16251.81|16332.25|16252.25|16330.75|16250.75|9
1729036550000|2024-10-15 23:55:50|16331.79|16251.79|16332.37|16252.37|16332.39|16252.39|16331.79|16251.79|9
1729036560000|2024-10-15 23:56:00|16332.32|16252.32|16332.74|16252.74|16332.77|16252.77|16332.06|16252.06|9
1729036570000|2024-10-15 23:56:10|16334.72|16254.72|16334.57|16254.57|16334.72|16254.72|16334.39|16254.39|9
1729036580000|2024-10-15 23:56:20|16334.59|16254.59|16333.65|16253.65|16334.72|16254.72|16333.57|16253.57|8
1729036590000|2024-10-15 23:56:30|16333.08|16253.08|16334.35|16254.35|16334.37|16254.37|16332.96|16252.96|8
1729036600000|2024-10-15 23:56:40|16334.36|16254.36|16335.7|16255.7|16335.7|16255.7|16334.36|16254.36|10
1729036610000|2024-10-15 23:56:50|16335.58|16255.58|16335.95|16255.95|16336.45|16256.45|16335.38|16255.38|9
1729036620000|2024-10-15 23:57:00|16335.96|16255.96|16336.08|16256.08|16336.47|16256.47|16335.54|16255.54|9
1729036630000|2024-10-15 23:57:10|16335.84|16255.84|16338.91|16258.91|16338.91|16258.91|16335.79|16255.79|10
1729036640000|2024-10-15 23:57:20|16338.9|16258.9|16342.05|16262.05|16342.08|16262.08|16338.62|16258.62|9
1729036650000|2024-10-15 23:57:30|16342.51|16262.51|16344.58|16264.58|16344.58|16264.58|16342.51|16262.51|10
1729036660000|2024-10-15 23:57:40|16344.59|16264.59|16344.61|16264.61|16344.61|16264.61|16344.57|16264.57|5
1729036670000|2024-10-15 23:57:50|16344.43|16264.43|16342.88|16262.88|16344.81|16264.81|16342.88|16262.88|10
1729036680000|2024-10-15 23:58:00|16343|16263|16342.78|16262.78|16343.01|16263.01|16342.78|16262.78|9
1729036690000|2024-10-15 23:58:10|16342.76|16262.76|16343.29|16263.29|16343.63|16263.63|16342.76|16262.76|8
1729036700000|2024-10-15 23:58:20|16343.3|16263.3|16347.37|16267.37|16347.37|16267.37|16343.3|16263.3|7
1729036710000|2024-10-15 23:58:30|16347.19|16267.19|16347.58|16267.58|16347.58|16267.58|16347.13|16267.13|9
1729036720000|2024-10-15 23:58:40|16347.57|16267.57|16348.03|16268.03|16348.26|16268.26|16347.57|16267.57|7
1729036730000|2024-10-15 23:58:50|16348.23|16268.23|16348.05|16268.05|16348.23|16268.23|16348.04|16268.04|7
1729036740000|2024-10-15 23:59:00|16348.06|16268.06|16348.52|16268.52|16348.52|16268.52|16348.03|16268.03|7
1729036750000|2024-10-15 23:59:10|16348.85|16268.85|16349.04|16269.04|16349.04|16269.04|16348.11|16268.11|10
1729036760000|2024-10-15 23:59:20|16348.71|16268.71|16350.13|16270.13|16350.38|16270.38|16348.36|16268.36|10
1729036770000|2024-10-15 23:59:30|16350.03|16270.03|16351.81|16271.81|16352.1|16272.1|16350.03|16270.03|10
1729036780000|2024-10-15 23:59:40|16352.17|16272.17|16350.11|16270.11|16352.17|16272.17|16350.1|16270.1|10
1729036790000|2024-10-15 23:59:50|16350.08|16270.08|16350.59|16270.59|16350.59|16270.59|16349.26|16269.26|9
1729036800000|2024-10-16 00:00:00|16350.63|16270.63|16352.07|16272.07|16352.14|16272.14|16350.29|16270.29|10
1729036810000|2024-10-16 00:00:10|16352.2|16272.2|16353.54|16273.54|16354.15|16274.15|16352.1|16272.1|9
1729036820000|2024-10-16 00:00:20|16353.57|16273.57|16356.53|16276.53|16356.89|16276.89|16353.57|16273.57|10
1729036830000|2024-10-16 00:00:30|16356.03|16276.03|16356.71|16276.71|16357|16277|16355.93|16275.93|10
1729036840000|2024-10-16 00:00:40|16356.44|16276.44|16362.13|16282.13|16362.13|16282.13|16356.44|16276.44|10
1729036850000|2024-10-16 00:00:50|16362.11|16282.11|16359.23|16279.23|16362.38|16282.38|16359.23|16279.23|9
1729036860000|2024-10-16 00:01:00|16358.89|16278.89|16357.66|16277.66|16358.89|16278.89|16355.24|16275.24|9
1729036870000|2024-10-16 00:01:10|16356.64|16276.64|16356.67|16276.67|16356.77|16276.77|16356.64|16276.64|7
1729036880000|2024-10-16 00:01:20|16356.54|16276.54|16356.02|16276.02|16356.63|16276.63|16356.02|16276.02|9
1729036890000|2024-10-16 00:01:30|16356.09|16276.09|16354.81|16274.81|16356.43|16276.43|16354.67|16274.67|10
1729036900000|2024-10-16 00:01:40|16354.53|16274.53|16351.49|16271.49|16356.2|16276.2|16351.49|16271.49|10
1729036910000|2024-10-16 00:01:50|16351.28|16271.28|16350.97|16270.97|16351.28|16271.28|16350.77|16270.77|6
1729036920000|2024-10-16 00:02:00|16350.7|16270.7|16345.52|16265.52|16350.7|16270.7|16345.52|16265.52|9
1729036930000|2024-10-16 00:02:10|16344.06|16264.06|16340|16260|16345.79|16265.79|16339.79|16259.79|9
1729036940000|2024-10-16 00:02:20|16340.04|16260.04|16341.35|16261.35|16341.35|16261.35|16339.44|16259.44|10
1729036950000|2024-10-16 00:02:30|16341.37|16261.37|16341.04|16261.04|16341.46|16261.46|16341.04|16261.04|7
1729036960000|2024-10-16 00:02:40|16341.07|16261.07|16336.71|16256.71|16341.07|16261.07|16336.71|16256.71|10
1729036970000|2024-10-16 00:02:50|16336.52|16256.52|16336.09|16256.09|16336.77|16256.77|16336.09|16256.09|9
1729036980000|2024-10-16 00:03:00|16335.99|16255.99|16336.47|16256.47|16336.47|16256.47|16335.9|16255.9|10
1729036990000|2024-10-16 00:03:10|16336.15|16256.15|16336.05|16256.05|16336.69|16256.69|16336.03|16256.03|9
1729037000000|2024-10-16 00:03:20|16336.47|16256.47|16336.55|16256.55|16337.1|16257.1|16336.47|16256.47|10
1729037010000|2024-10-16 00:03:30|16337.05|16257.05|16337.46|16257.46|16337.46|16257.46|16336.22|16256.22|10
1729037020000|2024-10-16 00:03:40|16336.88|16256.88|16340.58|16260.58|16340.58|16260.58|16336.64|16256.64|10
1729037030000|2024-10-16 00:03:50|16343.38|16263.38|16342.33|16262.33|16343.85|16263.85|16342.33|16262.33|9
1729037040000|2024-10-16 00:04:00|16341.96|16261.96|16342.2|16262.2|16342.5|16262.5|16341.3|16261.3|10
1729037050000|2024-10-16 00:04:10|16342.19|16262.19|16341.3|16261.3|16342.19|16262.19|16340.61|16260.61|9
1729037060000|2024-10-16 00:04:20|16341.22|16261.22|16342.11|16262.11|16342.9|16262.9|16341.22|16261.22|10
1729037070000|2024-10-16 00:04:30|16341.93|16261.93|16340.86|16260.86|16342.54|16262.54|16340.86|16260.86|9
1729037080000|2024-10-16 00:04:40|16341.64|16261.64|16341.99|16261.99|16342.03|16262.03|16341.19|16261.19|8
1729037090000|2024-10-16 00:04:50|16342.05|16262.05|16342.85|16262.85|16343.23|16263.23|16341.84|16261.84|10
1729037100000|2024-10-16 00:05:00|16342.71|16262.71|16341.32|16261.32|16342.71|16262.71|16341.21|16261.21|9
1729037110000|2024-10-16 00:05:10|16340.81|16260.81|16341.3|16261.3|16341.46|16261.46|16338.92|16258.92|9
1729037120000|2024-10-16 00:05:20|16341.5|16261.5|16342.22|16262.22|16342.94|16262.94|16341.5|16261.5|8
1729037130000|2024-10-16 00:05:30|16342.35|16262.35|16344.37|16264.37|16344.53|16264.53|16342.01|16262.01|9
1729037140000|2024-10-16 00:05:40|16344.48|16264.48|16348.01|16268.01|16348.01|16268.01|16344.48|16264.48|10
1729037150000|2024-10-16 00:05:50|16347.86|16267.86|16348.27|16268.27|16348.31|16268.31|16347.86|16267.86|10
1729037160000|2024-10-16 00:06:00|16347.94|16267.94|16349.76|16269.76|16350.37|16270.37|16347.94|16267.94|9
1729037170000|2024-10-16 00:06:10|16349.72|16269.72|16348.47|16268.47|16351.66|16271.66|16348.47|16268.47|8
1729037180000|2024-10-16 00:06:20|16348.62|16268.62|16351.95|16271.95|16351.95|16271.95|16348.46|16268.46|8
1729037190000|2024-10-16 00:06:30|16351.82|16271.82|16347.31|16267.31|16352.13|16272.13|16347.31|16267.31|10
1729037200000|2024-10-16 00:06:40|16347.3|16267.3|16344.2|16264.2|16347.3|16267.3|16344.2|16264.2|8
1729037210000|2024-10-16 00:06:50|16342.34|16262.34|16341.87|16261.87|16342.51|16262.51|16341.85|16261.85|8
1729037220000|2024-10-16 00:07:00|16341.97|16261.97|16341.98|16261.98|16342.01|16262.01|16341.97|16261.97|5
1729037230000|2024-10-16 00:07:10|16338.95|16258.95|16339.02|16259.02|16340.2|16260.2|16338.33|16258.33|10
1729037240000|2024-10-16 00:07:20|16339.01|16259.01|16339.19|16259.19|16339.4|16259.4|16338.76|16258.76|7
1729037250000|2024-10-16 00:07:30|16339.56|16259.56|16339.86|16259.86|16339.86|16259.86|16339.32|16259.32|8
1729037260000|2024-10-16 00:07:40|16339.88|16259.88|16338.19|16258.19|16339.95|16259.95|16337.85|16257.85|10
1729037270000|2024-10-16 00:07:50|16337.48|16257.48|16336.3|16256.3|16337.48|16257.48|16336.3|16256.3|9
1729037280000|2024-10-16 00:08:00|16336.27|16256.27|16332.83|16252.83|16336.27|16256.27|16332.39|16252.39|10
1729037290000|2024-10-16 00:08:10|16332.13|16252.13|16330.27|16250.27|16332.19|16252.19|16329.88|16249.88|10
1729037300000|2024-10-16 00:08:20|16330.23|16250.23|16327.98|16247.98|16330.46|16250.46|16327.26|16247.26|9
1729037310000|2024-10-16 00:08:30|16327.37|16247.37|16327.57|16247.57|16328.02|16248.02|16327.37|16247.37|8
1729037320000|2024-10-16 00:08:40|16327.58|16247.58|16327.96|16247.96|16328.06|16248.06|16327.51|16247.51|9
1729037330000|2024-10-16 00:08:50|16328.29|16248.29|16326.62|16246.62|16328.54|16248.54|16326.62|16246.62|7
1729037340000|2024-10-16 00:09:00|16324.96|16244.96|16323.53|16243.53|16324.96|16244.96|16323.33|16243.33|9
1729037350000|2024-10-16 00:09:10|16322.92|16242.92|16323.02|16243.02|16323.03|16243.03|16322.51|16242.51|9
1729037360000|2024-10-16 00:09:20|16322.92|16242.92|16322.73|16242.73|16322.92|16242.92|16321.85|16241.85|9
1729037370000|2024-10-16 00:09:30|16322.35|16242.35|16323.55|16243.55|16323.58|16243.58|16322.26|16242.26|10
1729037380000|2024-10-16 00:09:40|16323.44|16243.44|16324.1|16244.1|16324.25|16244.25|16323.29|16243.29|9
1729037390000|2024-10-16 00:09:50|16324.24|16244.24|16323.63|16243.63|16324.24|16244.24|16323.38|16243.38|7
1729037400000|2024-10-16 00:10:00|16323.44|16243.44|16322.09|16242.09|16324.02|16244.02|16322.09|16242.09|9
1729037410000|2024-10-16 00:10:10|16322.07|16242.07|16324.92|16244.92|16324.92|16244.92|16322.07|16242.07|8
1729037420000|2024-10-16 00:10:20|16324.89|16244.89|16324.99|16244.99|16325.26|16245.26|16324.56|16244.56|9
1729037430000|2024-10-16 00:10:30|16324.97|16244.97|16324.54|16244.54|16325|16245|16324.54|16244.54|6
1729037440000|2024-10-16 00:10:40|16324.47|16244.47|16323.5|16243.5|16324.47|16244.47|16323.5|16243.5|8
1729037450000|2024-10-16 00:10:50|16323.66|16243.66|16330.01|16250.01|16330.01|16250.01|16323.66|16243.66|7
1729037460000|2024-10-16 00:11:00|16330|16250|16329.36|16249.36|16330|16250|16328.37|16248.37|10
1729037470000|2024-10-16 00:11:10|16329.08|16249.08|16328.81|16248.81|16330.12|16250.12|16328.81|16248.81|10
1729037480000|2024-10-16 00:11:20|16328.82|16248.82|16328.89|16248.89|16329.43|16249.43|16328.82|16248.82|6
1729037490000|2024-10-16 00:11:30|16328.87|16248.87|16326.21|16246.21|16328.88|16248.88|16326.21|16246.21|8
1729037500000|2024-10-16 00:11:40|16326.2|16246.2|16324.87|16244.87|16326.35|16246.35|16324.87|16244.87|10
1729037510000|2024-10-16 00:11:50|16325.25|16245.25|16325.78|16245.78|16326.11|16246.11|16325.25|16245.25|7
1729037520000|2024-10-16 00:12:00|16325.77|16245.77|16324.36|16244.36|16325.79|16245.79|16324.36|16244.36|10
1729037530000|2024-10-16 00:12:10|16324.39|16244.39|16323.42|16243.42|16324.39|16244.39|16323.42|16243.42|10
1729037540000|2024-10-16 00:12:20|16323.39|16243.39|16321.65|16241.65|16323.56|16243.56|16321.65|16241.65|9
1729037550000|2024-10-16 00:12:30|16321.67|16241.67|16320.79|16240.79|16321.68|16241.68|16320.79|16240.79|8
1729037560000|2024-10-16 00:12:40|16320.78|16240.78|16319.43|16239.43|16320.78|16240.78|16319.39|16239.39|8
1729037570000|2024-10-16 00:12:50|16319.42|16239.42|16319.26|16239.26|16319.8|16239.8|16319.26|16239.26|7
1729037580000|2024-10-16 00:13:00|16317.26|16237.26|16315.33|16235.33|16317.26|16237.26|16314.71|16234.71|10
1729037590000|2024-10-16 00:13:10|16310.45|16230.45|16309.67|16229.67|16310.45|16230.45|16309.33|16229.33|10
1729037600000|2024-10-16 00:13:20|16309.56|16229.56|16306.39|16226.39|16309.56|16229.56|16306.39|16226.39|9
1729037610000|2024-10-16 00:13:30|16306.32|16226.32|16305.92|16225.92|16306.32|16226.32|16305.86|16225.86|9
1729037620000|2024-10-16 00:13:40|16305.88|16225.88|16306.58|16226.58|16306.58|16226.58|16305.68|16225.68|10
1729037630000|2024-10-16 00:13:50|16306.4|16226.4|16306.78|16226.78|16307.68|16227.68|16306.18|16226.18|8
1729037640000|2024-10-16 00:14:00|16307.07|16227.07|16310.47|16230.47|16310.47|16230.47|16307.07|16227.07|9
1729037650000|2024-10-16 00:14:10|16310.61|16230.61|16312.55|16232.55|16312.75|16232.75|16310.31|16230.31|10
1729037660000|2024-10-16 00:14:20|16312.42|16232.42|16314.67|16234.67|16314.67|16234.67|16312.37|16232.37|9
1729037670000|2024-10-16 00:14:30|16314.71|16234.71|16313.6|16233.6|16314.89|16234.89|16313.6|16233.6|9
1729037680000|2024-10-16 00:14:40|16313.58|16233.58|16314.59|16234.59|16314.92|16234.92|16313.58|16233.58|9
1729037690000|2024-10-16 00:14:50|16314.61|16234.61|16316.15|16236.15|16316.3|16236.3|16314.61|16234.61|10
1729037700000|2024-10-16 00:15:00|16315.86|16235.86|16316.2|16236.2|16316.22|16236.22|16315.86|16235.86|10
1729037710000|2024-10-16 00:15:10|16316.25|16236.25|16315.17|16235.17|16316.41|16236.41|16315.17|16235.17|10
1729037720000|2024-10-16 00:15:20|16315.16|16235.16|16314.69|16234.69|16315.22|16235.22|16314.69|16234.69|9
1729037730000|2024-10-16 00:15:30|16314.62|16234.62|16313.35|16233.35|16314.62|16234.62|16313.35|16233.35|9
1729037740000|2024-10-16 00:15:40|16313.24|16233.24|16312.27|16232.27|16313.24|16233.24|16312.26|16232.26|6
1729037750000|2024-10-16 00:15:50|16312.07|16232.07|16312.27|16232.27|16312.42|16232.42|16311.81|16231.81|10
1729037760000|2024-10-16 00:16:00|16312.53|16232.53|16309.81|16229.81|16312.53|16232.53|16309.81|16229.81|10
1729037770000|2024-10-16 00:16:10|16309.2|16229.2|16305.24|16225.24|16309.25|16229.25|16304.91|16224.91|10
1729037780000|2024-10-16 00:16:20|16305.05|16225.05|16303.96|16223.96|16305.06|16225.06|16303.93|16223.93|9
1729037790000|2024-10-16 00:16:30|16303.8|16223.8|16303.18|16223.18|16303.8|16223.8|16303.18|16223.18|10
1729037800000|2024-10-16 00:16:40|16303.44|16223.44|16302|16222|16303.44|16223.44|16302|16222|10
1729037810000|2024-10-16 00:16:50|16301.98|16221.98|16300.51|16220.51|16301.99|16221.99|16300.51|16220.51|8
1729037820000|2024-10-16 00:17:00|16300.5|16220.5|16296.24|16216.24|16300.5|16220.5|16296.24|16216.24|10
1729037830000|2024-10-16 00:17:10|16297.2|16217.2|16298.9|16218.9|16298.9|16218.9|16296.97|16216.97|10
1729037840000|2024-10-16 00:17:20|16298.52|16218.52|16298.45|16218.45|16299.08|16219.08|16298.45|16218.45|9
1729037850000|2024-10-16 00:17:30|16298.48|16218.48|16300.68|16220.68|16300.68|16220.68|16298.48|16218.48|9
1729037860000|2024-10-16 00:17:40|16300.94|16220.94|16301.58|16221.58|16302.29|16222.29|16300.94|16220.94|9
1729037870000|2024-10-16 00:17:50|16301.32|16221.32|16303.09|16223.09|16303.79|16223.79|16301.32|16221.32|9
1729037880000|2024-10-16 00:18:00|16303.11|16223.11|16305.81|16225.81|16306.64|16226.64|16303.11|16223.11|10
1729037890000|2024-10-16 00:18:10|16305.88|16225.88|16303.39|16223.39|16305.88|16225.88|16303.32|16223.32|10
1729037900000|2024-10-16 00:18:20|16303.34|16223.34|16302.72|16222.72|16305.21|16225.21|16302.72|16222.72|9
1729037910000|2024-10-16 00:18:30|16302.69|16222.69|16302.61|16222.61|16302.79|16222.79|16302.61|16222.61|4
1729037920000|2024-10-16 00:18:40|16302.56|16222.56|16303.45|16223.45|16303.78|16223.78|16302.51|16222.51|9
1729037930000|2024-10-16 00:18:50|16303.56|16223.56|16304.38|16224.38|16304.38|16224.38|16303.19|16223.19|9
1729037940000|2024-10-16 00:19:00|16304.39|16224.39|16303.54|16223.54|16304.8|16224.8|16303.04|16223.04|10
1729037950000|2024-10-16 00:19:10|16303.48|16223.48|16307.26|16227.26|16307.97|16227.97|16303.48|16223.48|8
1729037960000|2024-10-16 00:19:20|16307.24|16227.24|16307.27|16227.27|16307.97|16227.97|16306.99|16226.99|9
1729037970000|2024-10-16 00:19:30|16307.33|16227.33|16311.07|16231.07|16311.18|16231.18|16307.33|16227.33|9
1729037980000|2024-10-16 00:19:40|16311.63|16231.63|16320.33|16240.33|16320.42|16240.42|16311.63|16231.63|10
1729037990000|2024-10-16 00:19:50|16320.54|16240.54|16325.94|16245.94|16325.94|16245.94|16320.54|16240.54|9
1729038000000|2024-10-16 00:20:00|16325.96|16245.96|16328.74|16248.74|16328.74|16248.74|16325.24|16245.24|9
1729038010000|2024-10-16 00:20:10|16328.29|16248.29|16328.06|16248.06|16328.29|16248.29|16327.33|16247.33|10
1729038020000|2024-10-16 00:20:20|16328.08|16248.08|16326.25|16246.25|16328.55|16248.55|16326.25|16246.25|10
1729038030000|2024-10-16 00:20:30|16326.21|16246.21|16323.71|16243.71|16326.21|16246.21|16323.69|16243.69|8
1729038040000|2024-10-16 00:20:40|16323.88|16243.88|16319.28|16239.28|16324.04|16244.04|16319.28|16239.28|10
1729038050000|2024-10-16 00:20:50|16319.8|16239.8|16318.21|16238.21|16320.03|16240.03|16318.21|16238.21|8
1729038060000|2024-10-16 00:21:00|16318.56|16238.56|16317.7|16237.7|16318.56|16238.56|16317.15|16237.15|10
1729038070000|2024-10-16 00:21:10|16317.93|16237.93|16317.64|16237.64|16317.93|16237.93|16317.36|16237.36|9
1729038080000|2024-10-16 00:21:20|16320.01|16240.01|16318.82|16238.82|16320.07|16240.07|16318.81|16238.81|10
1729038090000|2024-10-16 00:21:30|16318.54|16238.54|16318.34|16238.34|16318.68|16238.68|16318.34|16238.34|6
1729038100000|2024-10-16 00:21:40|16318.82|16238.82|16318.33|16238.33|16319.24|16239.24|16318.33|16238.33|8
1729038110000|2024-10-16 00:21:50|16318.3|16238.3|16318.31|16238.31|16318.55|16238.55|16318.01|16238.01|9
1729038120000|2024-10-16 00:22:00|16318.4|16238.4|16307.02|16227.02|16318.45|16238.45|16306.95|16226.95|10
1729038130000|2024-10-16 00:22:10|16306.71|16226.71|16304.48|16224.48|16307.68|16227.68|16304.48|16224.48|10
1729038140000|2024-10-16 00:22:20|16304.42|16224.42|16305.1|16225.1|16305.1|16225.1|16304.42|16224.42|10
1729038150000|2024-10-16 00:22:30|16305.18|16225.18|16303.49|16223.49|16305.18|16225.18|16303.49|16223.49|8
1729038160000|2024-10-16 00:22:40|16302.26|16222.26|16301.99|16221.99|16302.43|16222.43|16301.84|16221.84|10
1729038170000|2024-10-16 00:22:50|16302.03|16222.03|16301.26|16221.26|16302.03|16222.03|16301.25|16221.25|10
1729038180000|2024-10-16 00:23:00|16301|16221|16303.64|16223.64|16303.66|16223.66|16300.81|16220.81|10
1729038190000|2024-10-16 00:23:10|16303.67|16223.67|16304.19|16224.19|16304.19|16224.19|16303.66|16223.66|9
1729038200000|2024-10-16 00:23:20|16304.03|16224.03|16304.25|16224.25|16304.26|16224.26|16303.77|16223.77|8
1729038210000|2024-10-16 00:23:30|16304.21|16224.21|16300.86|16220.86|16304.21|16224.21|16300.56|16220.56|9
1729038220000|2024-10-16 00:23:40|16301.17|16221.17|16301.32|16221.32|16301.65|16221.65|16301.17|16221.17|6
1729038230000|2024-10-16 00:23:50|16301.3|16221.3|16300.65|16220.65|16301.3|16221.3|16300.63|16220.63|8
1729038240000|2024-10-16 00:24:00|16300.64|16220.64|16299.36|16219.36|16300.64|16220.64|16298.26|16218.26|10
1729038250000|2024-10-16 00:24:10|16298.45|16218.45|16299.63|16219.63|16299.67|16219.67|16298.38|16218.38|10
1729038260000|2024-10-16 00:24:20|16299.62|16219.62|16300.51|16220.51|16300.65|16220.65|16299.62|16219.62|10
1729038270000|2024-10-16 00:24:30|16300.5|16220.5|16300.94|16220.94|16301.08|16221.08|16300.11|16220.11|10
1729038280000|2024-10-16 00:24:40|16300.93|16220.93|16300.58|16220.58|16300.95|16220.95|16300.24|16220.24|9
1729038290000|2024-10-16 00:24:50|16298.96|16218.96|16294.03|16214.03|16298.96|16218.96|16293.89|16213.89|10
1729038300000|2024-10-16 00:25:00|16294.44|16214.44|16295.36|16215.36|16296.9|16216.9|16294.44|16214.44|9
1729038310000|2024-10-16 00:25:10|16295.4|16215.4|16295|16215|16296.04|16216.04|16294.42|16214.42|9
1729038320000|2024-10-16 00:25:20|16294.99|16214.99|16295.11|16215.11|16295.11|16215.11|16294.98|16214.98|6
1729038330000|2024-10-16 00:25:30|16295.14|16215.14|16291.38|16211.38|16295.14|16215.14|16291.37|16211.37|9
1729038340000|2024-10-16 00:25:40|16289.9|16209.9|16288.78|16208.78|16290.18|16210.18|16288.78|16208.78|10
1729038350000|2024-10-16 00:25:50|16288.79|16208.79|16288.7|16208.7|16289.07|16209.07|16288.51|16208.51|10
1729038360000|2024-10-16 00:26:00|16288.71|16208.71|16286.56|16206.56|16288.71|16208.71|16286.35|16206.35|9
1729038370000|2024-10-16 00:26:10|16286.55|16206.55|16285.77|16205.77|16286.58|16206.58|16285.77|16205.77|10
1729038380000|2024-10-16 00:26:20|16285.68|16205.68|16285.72|16205.72|16285.74|16205.74|16285.67|16205.67|7
1729038390000|2024-10-16 00:26:30|16285.57|16205.57|16285.73|16205.73|16285.73|16205.73|16285.45|16205.45|10
1729038400000|2024-10-16 00:26:40|16285.74|16205.74|16287.08|16207.08|16287.29|16207.29|16285.73|16205.73|10
1729038410000|2024-10-16 00:26:50|16286.84|16206.84|16286.6|16206.6|16287.29|16207.29|16286.6|16206.6|6
1729038420000|2024-10-16 00:27:00|16286.61|16206.61|16287.22|16207.22|16287.37|16207.37|16286.44|16206.44|10
1729038430000|2024-10-16 00:27:10|16287.05|16207.05|16291.69|16211.69|16291.69|16211.69|16287.05|16207.05|10
1729038440000|2024-10-16 00:27:20|16291.19|16211.19|16296.32|16216.32|16296.32|16216.32|16290.83|16210.83|10
1729038450000|2024-10-16 00:27:30|16297.05|16217.05|16296.52|16216.52|16297.05|16217.05|16296.29|16216.29|10
1729038460000|2024-10-16 00:27:40|16295.3|16215.3|16292.51|16212.51|16295.3|16215.3|16291.77|16211.77|10
1729038470000|2024-10-16 00:27:50|16292.5|16212.5|16292.73|16212.73|16293.05|16213.05|16292.3|16212.3|9
1729038480000|2024-10-16 00:28:00|16292.57|16212.57|16286.5|16206.5|16292.57|16212.57|16286.5|16206.5|9
1729038490000|2024-10-16 00:28:10|16287.69|16207.69|16286.06|16206.06|16287.69|16207.69|16286.06|16206.06|9
1729038500000|2024-10-16 00:28:20|16286.18|16206.18|16285.78|16205.78|16286.18|16206.18|16285.68|16205.68|8
1729038510000|2024-10-16 00:28:30|16285.76|16205.76|16285.83|16205.83|16286.21|16206.21|16285.75|16205.75|10
1729038520000|2024-10-16 00:28:40|16285.77|16205.77|16286.02|16206.02|16286.09|16206.09|16285.67|16205.67|10
1729038530000|2024-10-16 00:28:50|16285.9|16205.9|16284.65|16204.65|16285.9|16205.9|16284.11|16204.11|9
1729038540000|2024-10-16 00:29:00|16284.96|16204.96|16284.05|16204.05|16284.96|16204.96|16284.05|16204.05|8
1729038550000|2024-10-16 00:29:10|16284.04|16204.04|16284.85|16204.85|16284.85|16204.85|16284.04|16204.04|6
1729038560000|2024-10-16 00:29:20|16285|16205|16284.65|16204.65|16285|16205|16284.65|16204.65|8
1729038570000|2024-10-16 00:29:30|16284.67|16204.67|16283.89|16203.89|16284.67|16204.67|16283.89|16203.89|9
1729038580000|2024-10-16 00:29:40|16284.84|16204.84|16284.28|16204.28|16285.01|16205.01|16284.13|16204.13|7
1729038590000|2024-10-16 00:29:50|16284.24|16204.24|16284.59|16204.59|16285.14|16205.14|16283.92|16203.92|10
1729038600000|2024-10-16 00:30:00|16284.05|16204.05|16284.55|16204.55|16284.58|16204.58|16284.01|16204.01|9
1729038610000|2024-10-16 00:30:10|16284.49|16204.49|16287.49|16207.49|16287.49|16207.49|16284.49|16204.49|9
1729038620000|2024-10-16 00:30:20|16287.95|16207.95|16290.1|16210.1|16290.1|16210.1|16287.95|16207.95|10
1729038630000|2024-10-16 00:30:30|16290.11|16210.11|16288.58|16208.58|16290.17|16210.17|16288.45|16208.45|10
1729038640000|2024-10-16 00:30:40|16288.61|16208.61|16290.4|16210.4|16290.4|16210.4|16288.61|16208.61|8
1729038650000|2024-10-16 00:30:50|16290.28|16210.28|16291.58|16211.58|16291.66|16211.66|16290.07|16210.07|9
1729038660000|2024-10-16 00:31:00|16291.11|16211.11|16290.81|16210.81|16291.11|16211.11|16290.57|16210.57|10
1729038670000|2024-10-16 00:31:10|16290.77|16210.77|16292.67|16212.67|16292.67|16212.67|16290.77|16210.77|6
1729038680000|2024-10-16 00:31:20|16293.1|16213.1|16293.39|16213.39|16293.39|16213.39|16293.1|16213.1|6
1729038690000|2024-10-16 00:31:30|16293.22|16213.22|16294.05|16214.05|16294.25|16214.25|16293.22|16213.22|8
1729038700000|2024-10-16 00:31:40|16294.01|16214.01|16293.97|16213.97|16294.01|16214.01|16293.63|16213.63|8
1729038710000|2024-10-16 00:31:50|16293.95|16213.95|16294.16|16214.16|16294.78|16214.78|16293.9|16213.9|10
1729038720000|2024-10-16 00:32:00|16294.2|16214.2|16293.35|16213.35|16294.66|16214.66|16293.29|16213.29|10
1729038730000|2024-10-16 00:32:10|16293.68|16213.68|16289.64|16209.64|16293.72|16213.72|16289.59|16209.59|8
1729038740000|2024-10-16 00:32:20|16289.46|16209.46|16289.2|16209.2|16289.46|16209.46|16288.83|16208.83|10
1729038750000|2024-10-16 00:32:30|16289.1|16209.1|16288|16208|16289.15|16209.15|16288|16208|10
1729038760000|2024-10-16 00:32:40|16287.99|16207.99|16287.98|16207.98|16287.99|16207.99|16287.98|16207.98|6
1729038770000|2024-10-16 00:32:50|16287.96|16207.96|16286.24|16206.24|16287.96|16207.96|16286.24|16206.24|10
1729038780000|2024-10-16 00:33:00|16286.23|16206.23|16282.47|16202.47|16286.53|16206.53|16282.47|16202.47|10
1729038790000|2024-10-16 00:33:10|16282.02|16202.02|16281.76|16201.76|16282.06|16202.06|16281.67|16201.67|8
1729038800000|2024-10-16 00:33:20|16281.29|16201.29|16281.76|16201.76|16282.56|16202.56|16281.29|16201.29|10
1729038810000|2024-10-16 00:33:30|16281.77|16201.77|16281.31|16201.31|16281.77|16201.77|16281.31|16201.31|9
1729038820000|2024-10-16 00:33:40|16281.3|16201.3|16285.03|16205.03|16285.27|16205.27|16281.3|16201.3|10
1729038830000|2024-10-16 00:33:50|16285.59|16205.59|16287.74|16207.74|16287.74|16207.74|16285.29|16205.29|8
1729038840000|2024-10-16 00:34:00|16289.98|16209.98|16289.88|16209.88|16290.08|16210.08|16288.97|16208.97|9
1729038850000|2024-10-16 00:34:10|16290.03|16210.03|16290.41|16210.41|16290.76|16210.76|16289.24|16209.24|9
1729038860000|2024-10-16 00:34:20|16289.92|16209.92|16289.33|16209.33|16289.92|16209.92|16288.32|16208.32|9
1729038870000|2024-10-16 00:34:30|16289.35|16209.35|16287.23|16207.23|16289.35|16209.35|16287.02|16207.02|7
1729038880000|2024-10-16 00:34:40|16287.24|16207.24|16287.76|16207.76|16287.99|16207.99|16287.14|16207.14|8
1729038890000|2024-10-16 00:34:50|16288.29|16208.29|16289.3|16209.3|16289.3|16209.3|16288.27|16208.27|7
1729038900000|2024-10-16 00:35:00|16288.82|16208.82|16292.53|16212.53|16293.45|16213.45|16288.82|16208.82|10
1729038910000|2024-10-16 00:35:10|16292.83|16212.83|16292.76|16212.76|16293.04|16213.04|16292.76|16212.76|9
1729038920000|2024-10-16 00:35:20|16292.72|16212.72|16294.32|16214.32|16294.55|16214.55|16292.71|16212.71|9
1729038930000|2024-10-16 00:35:30|16293.61|16213.61|16291.55|16211.55|16294.04|16214.04|16291.48|16211.48|10
1729038940000|2024-10-16 00:35:40|16291.57|16211.57|16291.32|16211.32|16291.58|16211.58|16291.32|16211.32|9
1729038950000|2024-10-16 00:35:50|16291.59|16211.59|16291.21|16211.21|16291.59|16211.59|16291.21|16211.21|7
1729038960000|2024-10-16 00:36:00|16291.59|16211.59|16292.49|16212.49|16292.52|16212.52|16291.39|16211.39|9
1729038970000|2024-10-16 00:36:10|16292.42|16212.42|16292.43|16212.43|16292.69|16212.69|16292.37|16212.37|10
1729038980000|2024-10-16 00:36:20|16292.26|16212.26|16291.56|16211.56|16293|16213|16291.56|16211.56|8
1729038990000|2024-10-16 00:36:30|16291.48|16211.48|16289.4|16209.4|16291.48|16211.48|16288.88|16208.88|9
1729039000000|2024-10-16 00:36:40|16289.28|16209.28|16289.35|16209.35|16289.35|16209.35|16289.01|16209.01|9
1729039010000|2024-10-16 00:36:50|16289.58|16209.58|16294.03|16214.03|16294.03|16214.03|16289.58|16209.58|8
1729039020000|2024-10-16 00:37:00|16294.04|16214.04|16293.21|16213.21|16294.05|16214.05|16293.18|16213.18|9
1729039030000|2024-10-16 00:37:10|16293.17|16213.17|16292.3|16212.3|16293.17|16213.17|16292.04|16212.04|9
1729039040000|2024-10-16 00:37:20|16292.48|16212.48|16292.15|16212.15|16292.75|16212.75|16291.89|16211.89|9
1729039050000|2024-10-16 00:37:30|16291.92|16211.92|16293.22|16213.22|16293.46|16213.46|16291.92|16211.92|9
1729039060000|2024-10-16 00:37:40|16293.1|16213.1|16289.19|16209.19|16293.1|16213.1|16289.19|16209.19|9
1729039070000|2024-10-16 00:37:50|16289.23|16209.23|16288.92|16208.92|16289.23|16209.23|16288.89|16208.89|9
1729039080000|2024-10-16 00:38:00|16288.94|16208.94|16289.74|16209.74|16290.15|16210.15|16288.94|16208.94|9
1729039090000|2024-10-16 00:38:10|16289.55|16209.55|16289.24|16209.24|16289.58|16209.58|16289.23|16209.23|7
1729039100000|2024-10-16 00:38:20|16289.81|16209.81|16290.74|16210.74|16290.75|16210.75|16289.54|16209.54|10
1729039110000|2024-10-16 00:38:30|16290.76|16210.76|16290.89|16210.89|16290.89|16210.89|16290.14|16210.14|9
1729039120000|2024-10-16 00:38:40|16290.31|16210.31|16291.78|16211.78|16291.78|16211.78|16290.3|16210.3|8
1729039130000|2024-10-16 00:38:50|16290.75|16210.75|16291|16211|16291.57|16211.57|16290.75|16210.75|9
1729039140000|2024-10-16 00:39:00|16291.06|16211.06|16294.08|16214.08|16294.08|16214.08|16291|16211|10
1729039150000|2024-10-16 00:39:10|16294.25|16214.25|16293.69|16213.69|16295.86|16215.86|16293.34|16213.34|10
1729039160000|2024-10-16 00:39:20|16294.55|16214.55|16294.21|16214.21|16294.55|16214.55|16293.63|16213.63|10
1729039170000|2024-10-16 00:39:30|16294.23|16214.23|16293.69|16213.69|16294.23|16214.23|16293.66|16213.66|8
1729039180000|2024-10-16 00:39:40|16293.68|16213.68|16297.22|16217.22|16297.22|16217.22|16293.32|16213.32|9
1729039190000|2024-10-16 00:39:50|16297.26|16217.26|16298.82|16218.82|16298.82|16218.82|16297.26|16217.26|10
1729039200000|2024-10-16 00:40:00|16298.88|16218.88|16301.39|16221.39|16301.43|16221.43|16298.62|16218.62|10
1729039210000|2024-10-16 00:40:10|16301.99|16221.99|16304.34|16224.34|16304.48|16224.48|16301.99|16221.99|10
1729039220000|2024-10-16 00:40:20|16304.8|16224.8|16309.49|16229.49|16309.49|16229.49|16304.8|16224.8|10
1729039230000|2024-10-16 00:40:30|16309.55|16229.55|16310|16230|16310.13|16230.13|16309.55|16229.55|10
1729039240000|2024-10-16 00:40:40|16309.95|16229.95|16309.61|16229.61|16309.95|16229.95|16309.61|16229.61|10
1729039250000|2024-10-16 00:40:50|16309.59|16229.59|16310.01|16230.01|16310.02|16230.02|16309.12|16229.12|10
1729039260000|2024-10-16 00:41:00|16310.06|16230.06|16309.99|16229.99|16310.74|16230.74|16309.87|16229.87|8
1729039270000|2024-10-16 00:41:10|16310.01|16230.01|16313.37|16233.37|16313.37|16233.37|16310.01|16230.01|9
1729039280000|2024-10-16 00:41:20|16313.38|16233.38|16321.89|16241.89|16321.89|16241.89|16313.08|16233.08|10
1729039290000|2024-10-16 00:41:30|16321.94|16241.94|16324.64|16244.64|16324.64|16244.64|16321.94|16241.94|10
1729039300000|2024-10-16 00:41:40|16324.79|16244.79|16327.52|16247.52|16327.52|16247.52|16324.48|16244.48|9
1729039310000|2024-10-16 00:41:50|16328.07|16248.07|16330.16|16250.16|16330.16|16250.16|16327.77|16247.77|9
1729039320000|2024-10-16 00:42:00|16330.54|16250.54|16331.57|16251.57|16331.57|16251.57|16330.21|16250.21|10
1729039330000|2024-10-16 00:42:10|16333.94|16253.94|16333.47|16253.47|16333.94|16253.94|16332.7|16252.7|10
1729039340000|2024-10-16 00:42:20|16333.46|16253.46|16330.91|16250.91|16333.46|16253.46|16330.91|16250.91|10
1729039350000|2024-10-16 00:42:30|16330.86|16250.86|16329.97|16249.97|16330.91|16250.91|16329.18|16249.18|7
1729039360000|2024-10-16 00:42:40|16329.85|16249.85|16330.85|16250.85|16330.85|16250.85|16328.5|16248.5|9
1729039370000|2024-10-16 00:42:50|16330.77|16250.77|16331.11|16251.11|16331.11|16251.11|16330.1|16250.1|10
1729039380000|2024-10-16 00:43:00|16331.65|16251.65|16331.04|16251.04|16331.69|16251.69|16330.53|16250.53|10
1729039390000|2024-10-16 00:43:10|16327.41|16247.41|16324.67|16244.67|16327.41|16247.41|16324.67|16244.67|10
1729039400000|2024-10-16 00:43:20|16324.24|16244.24|16318.59|16238.59|16324.42|16244.42|16318.59|16238.59|9
1729039410000|2024-10-16 00:43:30|16318.58|16238.58|16317.97|16237.97|16318.59|16238.59|16317.97|16237.97|9
1729039420000|2024-10-16 00:43:40|16318.07|16238.07|16317.29|16237.29|16318.07|16238.07|16317.26|16237.26|9
1729039430000|2024-10-16 00:43:50|16317.46|16237.46|16318.05|16238.05|16318.17|16238.17|16317.46|16237.46|8
1729039440000|2024-10-16 00:44:00|16317.84|16237.84|16316.72|16236.72|16317.91|16237.91|16316.5|16236.5|10
1729039450000|2024-10-16 00:44:10|16315.75|16235.75|16317.04|16237.04|16317.04|16237.04|16315.74|16235.74|7
1729039460000|2024-10-16 00:44:20|16317.59|16237.59|16317.19|16237.19|16318.11|16238.11|16317.19|16237.19|9
1729039470000|2024-10-16 00:44:30|16317.21|16237.21|16316.44|16236.44|16317.23|16237.23|16316.44|16236.44|8
1729039480000|2024-10-16 00:44:40|16316.33|16236.33|16314.58|16234.58|16316.33|16236.33|16314.48|16234.48|10
1729039490000|2024-10-16 00:44:50|16314.46|16234.46|16314.34|16234.34|16314.92|16234.92|16314.34|16234.34|8
1729039500000|2024-10-16 00:45:00|16314.16|16234.16|16314|16234|16314.26|16234.26|16312.34|16232.34|9
1729039510000|2024-10-16 00:45:10|16313.33|16233.33|16314.28|16234.28|16314.28|16234.28|16313.31|16233.31|10
1729039520000|2024-10-16 00:45:20|16315.24|16235.24|16316.44|16236.44|16316.44|16236.44|16314.51|16234.51|10
1729039530000|2024-10-16 00:45:30|16315.63|16235.63|16318.81|16238.81|16318.82|16238.82|16315.63|16235.63|8
1729039540000|2024-10-16 00:45:40|16318.8|16238.8|16319.07|16239.07|16319.43|16239.43|16318.79|16238.79|9
1729039550000|2024-10-16 00:45:50|16319.1|16239.1|16319.04|16239.04|16319.1|16239.1|16318.57|16238.57|8
1729039560000|2024-10-16 00:46:00|16318.97|16238.97|16310.93|16230.93|16318.97|16238.97|16310.4|16230.4|10
1729039570000|2024-10-16 00:46:10|16310.83|16230.83|16307.15|16227.15|16310.83|16230.83|16307.15|16227.15|10
1729039580000|2024-10-16 00:46:20|16305.96|16225.96|16302.03|16222.03|16305.96|16225.96|16301.72|16221.72|10
1729039590000|2024-10-16 00:46:30|16301.64|16221.64|16300.18|16220.18|16301.64|16221.64|16298.71|16218.71|9
1729039600000|2024-10-16 00:46:40|16300.1|16220.1|16301.38|16221.38|16301.4|16221.4|16299.74|16219.74|9
1729039610000|2024-10-16 00:46:50|16301.39|16221.39|16301.91|16221.91|16301.91|16221.91|16300.95|16220.95|9
1729039620000|2024-10-16 00:47:00|16301.9|16221.9|16303.38|16223.38|16303.38|16223.38|16301.28|16221.28|10
1729039630000|2024-10-16 00:47:10|16301.97|16221.97|16303.24|16223.24|16303.24|16223.24|16301.96|16221.96|9
1729039640000|2024-10-16 00:47:20|16303.9|16223.9|16297.36|16217.36|16303.91|16223.91|16297.36|16217.36|10
1729039650000|2024-10-16 00:47:30|16296.88|16216.88|16294.4|16214.4|16296.88|16216.88|16294.4|16214.4|9
1729039660000|2024-10-16 00:47:40|16294.36|16214.36|16292.41|16212.41|16294.85|16214.85|16291.06|16211.06|10
1729039670000|2024-10-16 00:47:50|16292.22|16212.22|16291.93|16211.93|16292.34|16212.34|16291.8|16211.8|8
1729039680000|2024-10-16 00:48:00|16291.96|16211.96|16289.79|16209.79|16291.96|16211.96|16289.41|16209.41|10
1729039690000|2024-10-16 00:48:10|16289.68|16209.68|16289.71|16209.71|16290.37|16210.37|16289.68|16209.68|10
1729039700000|2024-10-16 00:48:20|16291|16211|16290.03|16210.03|16291.23|16211.23|16290.03|16210.03|10
1729039710000|2024-10-16 00:48:30|16289.96|16209.96|16289.71|16209.71|16291.06|16211.06|16289.71|16209.71|9
1729039720000|2024-10-16 00:48:40|16289.72|16209.72|16289.65|16209.65|16289.88|16209.88|16289.28|16209.28|9
1729039730000|2024-10-16 00:48:50|16289.58|16209.58|16289.63|16209.63|16289.63|16209.63|16288.98|16208.98|9
1729039740000|2024-10-16 00:49:00|16289.83|16209.83|16290.47|16210.47|16290.71|16210.71|16289.37|16209.37|10
1729039750000|2024-10-16 00:49:10|16291.24|16211.24|16291.08|16211.08|16291.4|16211.4|16290.36|16210.36|10
1729039760000|2024-10-16 00:49:20|16290.79|16210.79|16293.42|16213.42|16293.42|16213.42|16290.68|16210.68|9
1729039770000|2024-10-16 00:49:30|16293.81|16213.81|16295.37|16215.37|16295.37|16215.37|16293.81|16213.81|9
1729039780000|2024-10-16 00:49:40|16295.35|16215.35|16300.19|16220.19|16300.19|16220.19|16295.35|16215.35|10
1729039790000|2024-10-16 00:49:50|16300.2|16220.2|16300.03|16220.03|16300.48|16220.48|16299.84|16219.84|8
1729039800000|2024-10-16 00:50:00|16300.06|16220.06|16306.87|16226.87|16306.87|16226.87|16300.06|16220.06|9
1729039810000|2024-10-16 00:50:10|16306.13|16226.13|16311.41|16231.41|16311.41|16231.41|16306.02|16226.02|9
1729039820000|2024-10-16 00:50:20|16311.78|16231.78|16311.03|16231.03|16311.94|16231.94|16311.03|16231.03|9
1729039830000|2024-10-16 00:50:30|16310.74|16230.74|16309.24|16229.24|16310.74|16230.74|16309.24|16229.24|10
1729039840000|2024-10-16 00:50:40|16309.23|16229.23|16307.03|16227.03|16309.23|16229.23|16306.88|16226.88|9
1729039850000|2024-10-16 00:50:50|16307.05|16227.05|16306.88|16226.88|16307.81|16227.81|16306.44|16226.44|9
1729039860000|2024-10-16 00:51:00|16307.33|16227.33|16304|16224|16308.2|16228.2|16303.13|16223.13|10
1729039870000|2024-10-16 00:51:10|16303.08|16223.08|16300.15|16220.15|16303.63|16223.63|16299.37|16219.37|10
1729039880000|2024-10-16 00:51:20|16300.13|16220.13|16300.65|16220.65|16301.4|16221.4|16300.13|16220.13|10
1729039890000|2024-10-16 00:51:30|16300.66|16220.66|16301.69|16221.69|16301.69|16221.69|16300.6|16220.6|7
1729039900000|2024-10-16 00:51:40|16301.7|16221.7|16302.01|16222.01|16302.01|16222.01|16301.7|16221.7|5
1729039910000|2024-10-16 00:51:50|16302.04|16222.04|16305.11|16225.11|16305.17|16225.17|16302.04|16222.04|7
1729039920000|2024-10-16 00:52:00|16304.58|16224.58|16302.21|16222.21|16304.58|16224.58|16301.42|16221.42|10
1729039930000|2024-10-16 00:52:10|16302.27|16222.27|16303.57|16223.57|16304.12|16224.12|16302.09|16222.09|10
1729039940000|2024-10-16 00:52:20|16303.83|16223.83|16303.01|16223.01|16303.83|16223.83|16302.96|16222.96|9
1729039950000|2024-10-16 00:52:30|16303.02|16223.02|16303.83|16223.83|16303.83|16223.83|16303.02|16223.02|5
1729039960000|2024-10-16 00:52:40|16303.82|16223.82|16300.61|16220.61|16303.82|16223.82|16300.61|16220.61|9
1729039970000|2024-10-16 00:52:50|16300.95|16220.95|16299.44|16219.44|16300.95|16220.95|16299.29|16219.29|8
1729039980000|2024-10-16 00:53:00|16299.06|16219.06|16298.72|16218.72|16299.23|16219.23|16298.72|16218.72|7
1729039990000|2024-10-16 00:53:10|16298.73|16218.73|16299.45|16219.45|16299.45|16219.45|16298.73|16218.73|7
1729040000000|2024-10-16 00:53:20|16299.62|16219.62|16298.85|16218.85|16299.68|16219.68|16298.71|16218.71|10
1729040010000|2024-10-16 00:53:30|16298.86|16218.86|16299.84|16219.84|16299.84|16219.84|16298.86|16218.86|8
1729040020000|2024-10-16 00:53:40|16299.85|16219.85|16300.33|16220.33|16300.47|16220.47|16299.82|16219.82|8
1729040030000|2024-10-16 00:53:50|16300.35|16220.35|16299.87|16219.87|16300.56|16220.56|16299.8|16219.8|7
1729040040000|2024-10-16 00:54:00|16299.92|16219.92|16298.74|16218.74|16299.92|16219.92|16298.07|16218.07|10
1729040050000|2024-10-16 00:54:10|16299.21|16219.21|16299.56|16219.56|16300.34|16220.34|16298.72|16218.72|10
1729040060000|2024-10-16 00:54:20|16299.54|16219.54|16298.57|16218.57|16299.54|16219.54|16298.49|16218.49|8
1729040070000|2024-10-16 00:54:30|16298.55|16218.55|16296.23|16216.23|16298.55|16218.55|16296.23|16216.23|9
1729040080000|2024-10-16 00:54:40|16297.14|16217.14|16296.73|16216.73|16297.77|16217.77|16296.73|16216.73|9
1729040090000|2024-10-16 00:54:50|16296.75|16216.75|16296.58|16216.58|16297.24|16217.24|16296.58|16216.58|7
1729040100000|2024-10-16 00:55:00|16296.6|16216.6|16298.09|16218.09|16298.09|16218.09|16296.55|16216.55|9
1729040110000|2024-10-16 00:55:10|16297.74|16217.74|16297.39|16217.39|16298.37|16218.37|16297.23|16217.23|9
1729040120000|2024-10-16 00:55:20|16297.27|16217.27|16297.22|16217.22|16297.74|16217.74|16297.04|16217.04|10
1729040130000|2024-10-16 00:55:30|16298.83|16218.83|16298.7|16218.7|16298.83|16218.83|16297.86|16217.86|8
1729040140000|2024-10-16 00:55:40|16298.72|16218.72|16297.54|16217.54|16298.74|16218.74|16297.31|16217.31|9
1729040150000|2024-10-16 00:55:50|16297.86|16217.86|16296.91|16216.91|16297.86|16217.86|16296.25|16216.25|9
1729040160000|2024-10-16 00:56:00|16296.92|16216.92|16296.41|16216.41|16297.13|16217.13|16296.41|16216.41|10
1729040170000|2024-10-16 00:56:10|16296.73|16216.73|16296.98|16216.98|16298.25|16218.25|16296.73|16216.73|9
1729040180000|2024-10-16 00:56:20|16296.94|16216.94|16298.59|16218.59|16299.38|16219.38|16296.94|16216.94|9
1729040190000|2024-10-16 00:56:30|16299.45|16219.45|16299.58|16219.58|16299.58|16219.58|16298.1|16218.1|10
1729040200000|2024-10-16 00:56:40|16299.2|16219.2|16299.34|16219.34|16300.52|16220.52|16299.2|16219.2|10
1729040210000|2024-10-16 00:56:50|16299.92|16219.92|16298.97|16218.97|16299.98|16219.98|16298.95|16218.95|8
1729040220000|2024-10-16 00:57:00|16298.98|16218.98|16298.91|16218.91|16298.98|16218.98|16298.88|16218.88|4
1729040230000|2024-10-16 00:57:10|16298.9|16218.9|16298.03|16218.03|16298.9|16218.9|16297.95|16217.95|9
1729040240000|2024-10-16 00:57:20|16298.02|16218.02|16298.74|16218.74|16298.74|16218.74|16298|16218|7
1729040250000|2024-10-16 00:57:30|16299.45|16219.45|16299.26|16219.26|16299.45|16219.45|16298.82|16218.82|8
1729040260000|2024-10-16 00:57:40|16299.07|16219.07|16299.19|16219.19|16299.86|16219.86|16299.06|16219.06|8
1729040270000|2024-10-16 00:57:50|16299.15|16219.15|16301.01|16221.01|16301.63|16221.63|16299.11|16219.11|10
1729040280000|2024-10-16 00:58:00|16301|16221|16302.71|16222.71|16302.71|16222.71|16301|16221|8
1729040290000|2024-10-16 00:58:10|16302.74|16222.74|16302.46|16222.46|16302.86|16222.86|16302.25|16222.25|9
1729040300000|2024-10-16 00:58:20|16302.61|16222.61|16302.75|16222.75|16303.15|16223.15|16302.54|16222.54|10
1729040310000|2024-10-16 00:58:30|16301.03|16221.03|16302.57|16222.57|16302.57|16222.57|16300.36|16220.36|10
1729040320000|2024-10-16 00:58:40|16302.07|16222.07|16302.08|16222.08|16302.63|16222.63|16302.01|16222.01|8
1729040330000|2024-10-16 00:58:50|16301.82|16221.82|16300.91|16220.91|16301.82|16221.82|16300.91|16220.91|7
1729040340000|2024-10-16 00:59:00|16300.89|16220.89|16297.32|16217.32|16300.89|16220.89|16297.32|16217.32|7
1729040350000|2024-10-16 00:59:10|16297.52|16217.52|16298.82|16218.82|16298.83|16218.83|16297.26|16217.26|9
1729040360000|2024-10-16 00:59:20|16298.35|16218.35|16297.41|16217.41|16298.38|16218.38|16297.41|16217.41|8
1729040370000|2024-10-16 00:59:30|16298|16218|16296.79|16216.79|16298|16218|16296.65|16216.65|8
1729040380000|2024-10-16 00:59:40|16297.27|16217.27|16296.91|16216.91|16297.94|16217.94|16296.91|16216.91|7
1729040390000|2024-10-16 00:59:50|16296.88|16216.88|16297.24|16217.24|16297.58|16217.58|16296.88|16216.88|7
1729040400000|2024-10-16 01:00:00|16297.22|16217.22|16297.95|16217.95|16297.95|16217.95|16296.96|16216.96|8
1729040410000|2024-10-16 01:00:10|16298.09|16218.09|16296.68|16216.68|16298.09|16218.09|16296.57|16216.57|7
1729040420000|2024-10-16 01:00:20|16296.02|16216.02|16293|16213|16296.02|16216.02|16292.42|16212.42|9
1729040430000|2024-10-16 01:00:30|16293.68|16213.68|16293.4|16213.4|16293.68|16213.68|16293.28|16213.28|9
1729040440000|2024-10-16 01:00:40|16293.39|16213.39|16294.1|16214.1|16294.1|16214.1|16293.39|16213.39|5
1729040450000|2024-10-16 01:00:50|16294.09|16214.09|16296.27|16216.27|16296.55|16216.55|16294.09|16214.09|9
1729040460000|2024-10-16 01:01:00|16296.26|16216.26|16297.39|16217.39|16297.4|16217.4|16296.23|16216.23|9
1729040470000|2024-10-16 01:01:10|16297.15|16217.15|16299.38|16219.38|16299.43|16219.43|16297.15|16217.15|8
1729040480000|2024-10-16 01:01:20|16299.37|16219.37|16301.04|16221.04|16301.04|16221.04|16299.33|16219.33|7
1729040490000|2024-10-16 01:01:30|16303.23|16223.23|16305.99|16225.99|16305.99|16225.99|16302.94|16222.94|9
1729040500000|2024-10-16 01:01:40|16306.21|16226.21|16307.26|16227.26|16307.26|16227.26|16306.21|16226.21|8
1729040510000|2024-10-16 01:01:50|16307.41|16227.41|16309.75|16229.75|16309.75|16229.75|16307.09|16227.09|8
1729040520000|2024-10-16 01:02:00|16309.76|16229.76|16311.35|16231.35|16311.35|16231.35|16309.17|16229.17|10
1729040530000|2024-10-16 01:02:10|16311.38|16231.38|16312.51|16232.51|16312.51|16232.51|16311.37|16231.37|9
1729040540000|2024-10-16 01:02:20|16312.55|16232.55|16312.79|16232.79|16313.2|16233.2|16311.55|16231.55|10
1729040550000|2024-10-16 01:02:30|16312.58|16232.58|16311.24|16231.24|16312.69|16232.69|16311.03|16231.03|9
1729040560000|2024-10-16 01:02:40|16311.26|16231.26|16310.44|16230.44|16311.52|16231.52|16310.44|16230.44|8
1729040570000|2024-10-16 01:02:50|16311.07|16231.07|16308.75|16228.75|16311.07|16231.07|16308.13|16228.13|7
1729040580000|2024-10-16 01:03:00|16308.76|16228.76|16309.23|16229.23|16309.23|16229.23|16308.26|16228.26|8
1729040590000|2024-10-16 01:03:10|16310.03|16230.03|16309.77|16229.77|16310.03|16230.03|16309.33|16229.33|9
1729040600000|2024-10-16 01:03:20|16309.78|16229.78|16310.47|16230.47|16310.47|16230.47|16309.78|16229.78|8
1729040610000|2024-10-16 01:03:30|16309.98|16229.98|16304.5|16224.5|16309.98|16229.98|16304.5|16224.5|9
1729040620000|2024-10-16 01:03:40|16304.24|16224.24|16304.46|16224.46|16304.57|16224.57|16304.2|16224.2|8
1729040630000|2024-10-16 01:03:50|16305.04|16225.04|16303.17|16223.17|16305.05|16225.05|16303.17|16223.17|7
1729040640000|2024-10-16 01:04:00|16303.68|16223.68|16303.04|16223.04|16303.73|16223.73|16303.04|16223.04|8
1729040650000|2024-10-16 01:04:10|16303.74|16223.74|16303.56|16223.56|16303.74|16223.74|16302|16222|9
1729040660000|2024-10-16 01:04:20|16303.53|16223.53|16302.01|16222.01|16303.53|16223.53|16301.97|16221.97|8
1729040670000|2024-10-16 01:04:30|16301.91|16221.91|16300.71|16220.71|16301.97|16221.97|16300.71|16220.71|8
1729040680000|2024-10-16 01:04:40|16300.69|16220.69|16301.21|16221.21|16301.21|16221.21|16300.69|16220.69|7
1729040690000|2024-10-16 01:04:50|16301.23|16221.23|16301.89|16221.89|16301.92|16221.92|16301.22|16221.22|6
1729040700000|2024-10-16 01:05:00|16301.85|16221.85|16302.54|16222.54|16302.54|16222.54|16301.83|16221.83|7
1729040710000|2024-10-16 01:05:10|16302.53|16222.53|16295.76|16215.76|16302.53|16222.53|16295.75|16215.75|10
1729040720000|2024-10-16 01:05:20|16295.52|16215.52|16292.78|16212.78|16295.52|16215.52|16291.76|16211.76|7
1729040730000|2024-10-16 01:05:30|16292.97|16212.97|16294.09|16214.09|16294.66|16214.66|16292.97|16212.97|10
1729040740000|2024-10-16 01:05:40|16294.14|16214.14|16295.16|16215.16|16295.65|16215.65|16294.12|16214.12|10
1729040750000|2024-10-16 01:05:50|16294.57|16214.57|16294.77|16214.77|16294.77|16214.77|16294.49|16214.49|9
1729040760000|2024-10-16 01:06:00|16294.92|16214.92|16292.87|16212.87|16295.11|16215.11|16292.87|16212.87|10
1729040770000|2024-10-16 01:06:10|16292.74|16212.74|16289.88|16209.88|16292.74|16212.74|16289.88|16209.88|9
1729040780000|2024-10-16 01:06:20|16289.85|16209.85|16288.12|16208.12|16289.85|16209.85|16287.84|16207.84|10
1729040790000|2024-10-16 01:06:30|16288.64|16208.64|16288.44|16208.44|16288.69|16208.69|16288.42|16208.42|10
1729040800000|2024-10-16 01:06:40|16288.03|16208.03|16287.82|16207.82|16288.04|16208.04|16287.75|16207.75|10
1729040810000|2024-10-16 01:06:50|16287.83|16207.83|16287.86|16207.86|16288.03|16208.03|16287.83|16207.83|8
1729040820000|2024-10-16 01:07:00|16287.84|16207.84|16287.51|16207.51|16287.84|16207.84|16287.41|16207.41|8
1729040830000|2024-10-16 01:07:10|16287.49|16207.49|16287.02|16207.02|16288.08|16208.08|16286.87|16206.87|8
1729040840000|2024-10-16 01:07:20|16286.87|16206.87|16286.96|16206.96|16287.47|16207.47|16286.87|16206.87|8
1729040850000|2024-10-16 01:07:30|16286.97|16206.97|16286.94|16206.94|16287.33|16207.33|16286.5|16206.5|9
1729040860000|2024-10-16 01:07:40|16288.36|16208.36|16288.06|16208.06|16288.96|16208.96|16288.06|16208.06|9
1729040870000|2024-10-16 01:07:50|16288.03|16208.03|16286.24|16206.24|16288.07|16208.07|16285.91|16205.91|6
1729040880000|2024-10-16 01:08:00|16286.18|16206.18|16286.41|16206.41|16286.83|16206.83|16284.75|16204.75|8
1729040890000|2024-10-16 01:08:10|16286.4|16206.4|16284.05|16204.05|16286.4|16206.4|16283.73|16203.73|10
1729040900000|2024-10-16 01:08:20|16284.06|16204.06|16284.72|16204.72|16284.72|16204.72|16284.06|16204.06|6
1729040910000|2024-10-16 01:08:30|16284.73|16204.73|16283.89|16203.89|16284.73|16204.73|16283.89|16203.89|8
1729040920000|2024-10-16 01:08:40|16283.9|16203.9|16283.55|16203.55|16283.9|16203.9|16283.41|16203.41|10
1729040930000|2024-10-16 01:08:50|16283.04|16203.04|16283.05|16203.05|16283.05|16203.05|16282.61|16202.61|5
1729040940000|2024-10-16 01:09:00|16283.06|16203.06|16279.76|16199.76|16283.06|16203.06|16279.74|16199.74|8
1729040950000|2024-10-16 01:09:10|16279.81|16199.81|16279.67|16199.67|16280.27|16200.27|16278.47|16198.47|10
1729040960000|2024-10-16 01:09:20|16277.01|16197.01|16273.9|16193.9|16277.01|16197.01|16273.9|16193.9|8
1729040970000|2024-10-16 01:09:30|16273.92|16193.92|16274.84|16194.84|16275.09|16195.09|16273.84|16193.84|9
1729040980000|2024-10-16 01:09:40|16274.95|16194.95|16278.57|16198.57|16278.57|16198.57|16274.95|16194.95|10
1729040990000|2024-10-16 01:09:50|16278.95|16198.95|16280.47|16200.47|16280.47|16200.47|16278.39|16198.39|10
1729041000000|2024-10-16 01:10:00|16280.03|16200.03|16277.28|16197.28|16280.43|16200.43|16277.28|16197.28|8
1729041010000|2024-10-16 01:10:10|16276.56|16196.56|16276.52|16196.52|16276.76|16196.76|16276.52|16196.52|10
1729041020000|2024-10-16 01:10:20|16275.47|16195.47|16273.39|16193.39|16275.47|16195.47|16273.18|16193.18|9
1729041030000|2024-10-16 01:10:30|16273.16|16193.16|16271.81|16191.81|16273.51|16193.51|16271.81|16191.81|8
1729041040000|2024-10-16 01:10:40|16271.8|16191.8|16269.47|16189.47|16271.8|16191.8|16269.46|16189.46|8
1729041050000|2024-10-16 01:10:50|16269.41|16189.41|16267.77|16187.77|16270.62|16190.62|16267.77|16187.77|8
1729041060000|2024-10-16 01:11:00|16267.76|16187.76|16266.68|16186.68|16267.76|16187.76|16266.63|16186.63|9
1729041070000|2024-10-16 01:11:10|16267.19|16187.19|16268.79|16188.79|16268.79|16188.79|16266.95|16186.95|10
1729041080000|2024-10-16 01:11:20|16268.36|16188.36|16270.17|16190.17|16270.17|16190.17|16268.35|16188.35|7
1729041090000|2024-10-16 01:11:30|16270.09|16190.09|16271.75|16191.75|16271.75|16191.75|16270.09|16190.09|6
1729041100000|2024-10-16 01:11:40|16271.57|16191.57|16270.85|16190.85|16271.57|16191.57|16270.8|16190.8|8
1729041110000|2024-10-16 01:11:50|16270.89|16190.89|16271.06|16191.06|16271.33|16191.33|16270.85|16190.85|7
1729041120000|2024-10-16 01:12:00|16271.04|16191.04|16271.37|16191.37|16271.9|16191.9|16271.03|16191.03|7
1729041130000|2024-10-16 01:12:10|16271.28|16191.28|16270.61|16190.61|16271.75|16191.75|16270.59|16190.59|10
1729041140000|2024-10-16 01:12:20|16270.3|16190.3|16269.65|16189.65|16270.3|16190.3|16269.65|16189.65|6
1729041150000|2024-10-16 01:12:30|16269.83|16189.83|16269.52|16189.52|16269.99|16189.99|16269.52|16189.52|9
1729041160000|2024-10-16 01:12:40|16270.08|16190.08|16271.46|16191.46|16271.81|16191.81|16270.08|16190.08|10
1729041170000|2024-10-16 01:12:50|16272.15|16192.15|16274.95|16194.95|16275.36|16195.36|16272.15|16192.15|10
1729041180000|2024-10-16 01:13:00|16274.94|16194.94|16276|16196|16276|16196|16274.67|16194.67|6
1729041190000|2024-10-16 01:13:10|16276.08|16196.08|16276.15|16196.15|16276.49|16196.49|16276.08|16196.08|9
1729041200000|2024-10-16 01:13:20|16276.04|16196.04|16278.18|16198.18|16278.62|16198.62|16276.04|16196.04|7
1729041210000|2024-10-16 01:13:30|16277.89|16197.89|16280.14|16200.14|16280.61|16200.61|16277.89|16197.89|9
1729041220000|2024-10-16 01:13:40|16280.48|16200.48|16279.82|16199.82|16280.76|16200.76|16279.82|16199.82|9
1729041230000|2024-10-16 01:13:50|16279.83|16199.83|16280.46|16200.46|16280.46|16200.46|16279.83|16199.83|10
1729041240000|2024-10-16 01:14:00|16280.48|16200.48|16280.46|16200.46|16280.49|16200.49|16280.42|16200.42|7
1729041250000|2024-10-16 01:14:10|16280.45|16200.45|16281.81|16201.81|16281.81|16201.81|16280.45|16200.45|8
1729041260000|2024-10-16 01:14:20|16281.84|16201.84|16285.67|16205.67|16285.67|16205.67|16281.75|16201.75|9
1729041270000|2024-10-16 01:14:30|16285.55|16205.55|16285.57|16205.57|16285.63|16205.63|16285.19|16205.19|10
1729041280000|2024-10-16 01:14:40|16285.63|16205.63|16286.72|16206.72|16286.86|16206.86|16285.63|16205.63|9
1729041290000|2024-10-16 01:14:50|16287.21|16207.21|16290.37|16210.37|16290.37|16210.37|16287.21|16207.21|10
1729041300000|2024-10-16 01:15:00|16290.6|16210.6|16297.93|16217.93|16298.16|16218.16|16290.6|16210.6|10
1729041310000|2024-10-16 01:15:10|16297.98|16217.98|16304.15|16224.15|16304.15|16224.15|16297.98|16217.98|10
1729041320000|2024-10-16 01:15:20|16302.6|16222.6|16310.05|16230.05|16310.05|16230.05|16302.6|16222.6|10
1729041330000|2024-10-16 01:15:30|16313.92|16233.92|16314.1|16234.1|16314.22|16234.22|16313.46|16233.46|9
1729041340000|2024-10-16 01:15:40|16313.84|16233.84|16317.55|16237.55|16317.55|16237.55|16313.56|16233.56|10
1729041350000|2024-10-16 01:15:50|16318.03|16238.03|16321.91|16241.91|16321.91|16241.91|16318.03|16238.03|10
1729041360000|2024-10-16 01:16:00|16321.13|16241.13|16331.78|16251.78|16333.41|16253.41|16321.13|16241.13|10
1729041370000|2024-10-16 01:16:10|16342.84|16262.84|16353.68|16273.68|16353.68|16273.68|16342.84|16262.84|10
1729041380000|2024-10-16 01:16:20|16354.96|16274.96|16358.51|16278.51|16358.51|16278.51|16353.01|16273.01|10
1729041390000|2024-10-16 01:16:30|16358.31|16278.31|16364.33|16284.33|16365.64|16285.64|16358.31|16278.31|10
1729041400000|2024-10-16 01:16:40|16365.28|16285.28|16367.23|16287.23|16368.13|16288.13|16365.28|16285.28|10
1729041410000|2024-10-16 01:16:50|16370.31|16290.31|16370.61|16290.61|16371.1|16291.1|16370.25|16290.25|9
1729041420000|2024-10-16 01:17:00|16372.9|16292.9|16374.93|16294.93|16378.89|16298.89|16372.9|16292.9|10
1729041430000|2024-10-16 01:17:10|16374.75|16294.75|16373.92|16293.92|16375.16|16295.16|16372.11|16292.11|10
1729041440000|2024-10-16 01:17:20|16373.49|16293.49|16379.61|16299.61|16379.72|16299.72|16373.49|16293.49|10
1729041450000|2024-10-16 01:17:30|16379.63|16299.63|16374.9|16294.9|16379.63|16299.63|16373.69|16293.69|10
1729041460000|2024-10-16 01:17:40|16374.51|16294.51|16377.31|16297.31|16377.31|16297.31|16374.51|16294.51|10
1729041470000|2024-10-16 01:17:50|16377.43|16297.43|16380.75|16300.75|16382.32|16302.32|16377.43|16297.43|10
1729041480000|2024-10-16 01:18:00|16381.09|16301.09|16379.25|16299.25|16381.47|16301.47|16378.85|16298.85|10
1729041490000|2024-10-16 01:18:10|16380.69|16300.69|16378.59|16298.59|16380.75|16300.75|16377.97|16297.97|10
1729041500000|2024-10-16 01:18:20|16379.23|16299.23|16380.26|16300.26|16381.18|16301.18|16379.23|16299.23|10
1729041510000|2024-10-16 01:18:30|16381.23|16301.23|16377.05|16297.05|16381.28|16301.28|16376.65|16296.65|9
1729041520000|2024-10-16 01:18:40|16377.24|16297.24|16376.17|16296.17|16377.39|16297.39|16376.16|16296.16|10
1729041530000|2024-10-16 01:18:50|16376.16|16296.16|16375.35|16295.35|16376.16|16296.16|16375.29|16295.29|9
1729041540000|2024-10-16 01:19:00|16375.96|16295.96|16374.99|16294.99|16377.8|16297.8|16374.99|16294.99|10
1729041550000|2024-10-16 01:19:10|16374.84|16294.84|16371.16|16291.16|16374.84|16294.84|16370.03|16290.03|9
1729041560000|2024-10-16 01:19:20|16372.21|16292.21|16366.24|16286.24|16372.21|16292.21|16366.24|16286.24|10
1729041570000|2024-10-16 01:19:30|16366.28|16286.28|16362.54|16282.54|16366.28|16286.28|16362.54|16282.54|10
1729041580000|2024-10-16 01:19:40|16361.92|16281.92|16359.46|16279.46|16361.92|16281.92|16359.46|16279.46|10
1729041590000|2024-10-16 01:19:50|16360.31|16280.31|16360.28|16280.28|16360.55|16280.55|16358.96|16278.96|10
1729041600000|2024-10-16 01:20:00|16360.05|16280.05|16361.16|16281.16|16361.17|16281.17|16360.05|16280.05|9
1729041610000|2024-10-16 01:20:10|16360.17|16280.17|16356.02|16276.02|16360.17|16280.17|16356.02|16276.02|10
1729041620000|2024-10-16 01:20:20|16355.97|16275.97|16351.55|16271.55|16355.97|16275.97|16351.55|16271.55|10
1729041630000|2024-10-16 01:20:30|16352.32|16272.32|16354.84|16274.84|16354.84|16274.84|16352.32|16272.32|10
1729041640000|2024-10-16 01:20:40|16354.26|16274.26|16354.75|16274.75|16354.75|16274.75|16354.02|16274.02|10
1729041650000|2024-10-16 01:20:50|16354.17|16274.17|16356.9|16276.9|16357.71|16277.71|16354.17|16274.17|10
1729041660000|2024-10-16 01:21:00|16356.67|16276.67|16358.32|16278.32|16359|16279|16356.67|16276.67|10
1729041670000|2024-10-16 01:21:10|16357.98|16277.98|16358.91|16278.91|16358.98|16278.98|16357.95|16277.95|9
1729041680000|2024-10-16 01:21:20|16358.87|16278.87|16355.28|16275.28|16359.45|16279.45|16354.37|16274.37|10
1729041690000|2024-10-16 01:21:30|16355.39|16275.39|16352.59|16272.59|16355.39|16275.39|16352.11|16272.11|8
1729041700000|2024-10-16 01:21:40|16352.79|16272.79|16353.9|16273.9|16353.9|16273.9|16351.67|16271.67|9
1729041710000|2024-10-16 01:21:50|16353.82|16273.82|16355.85|16275.85|16356.27|16276.27|16353.82|16273.82|9
1729041720000|2024-10-16 01:22:00|16357.48|16277.48|16361.91|16281.91|16361.91|16281.91|16357.48|16277.48|10
1729041730000|2024-10-16 01:22:10|16361.88|16281.88|16363.44|16283.44|16363.48|16283.48|16361.18|16281.18|10
1729041740000|2024-10-16 01:22:20|16362.5|16282.5|16366.18|16286.18|16366.18|16286.18|16362.5|16282.5|9
1729041750000|2024-10-16 01:22:30|16365.33|16285.33|16366.2|16286.2|16366.38|16286.38|16365.33|16285.33|10
1729041760000|2024-10-16 01:22:40|16366.48|16286.48|16365.76|16285.76|16367.12|16287.12|16365.53|16285.53|9
1729041770000|2024-10-16 01:22:50|16365.77|16285.77|16368.85|16288.85|16368.85|16288.85|16365.67|16285.67|9
1729041780000|2024-10-16 01:23:00|16370.74|16290.74|16375.05|16295.05|16375.05|16295.05|16370.34|16290.34|10
1729041790000|2024-10-16 01:23:10|16374.73|16294.73|16382.14|16302.14|16382.14|16302.14|16374.73|16294.73|10
1729041800000|2024-10-16 01:23:20|16382.96|16302.96|16385.65|16305.65|16385.65|16305.65|16382.96|16302.96|10
1729041810000|2024-10-16 01:23:30|16385.41|16305.41|16385.59|16305.59|16386.64|16306.64|16385.19|16305.19|10
1729041820000|2024-10-16 01:23:40|16385.52|16305.52|16394.39|16314.39|16394.39|16314.39|16384.88|16304.88|9
1729041830000|2024-10-16 01:23:50|16393.62|16313.62|16395.88|16315.88|16397.08|16317.08|16393.35|16313.35|10
1729041840000|2024-10-16 01:24:00|16396.42|16316.42|16394.94|16314.94|16398.8|16318.8|16394.94|16314.94|10
1729041850000|2024-10-16 01:24:10|16394.47|16314.47|16393.14|16313.14|16395.65|16315.65|16393.13|16313.13|10
1729041860000|2024-10-16 01:24:20|16393.72|16313.72|16393.29|16313.29|16394.06|16314.06|16393.29|16313.29|10
1729041870000|2024-10-16 01:24:30|16393.25|16313.25|16393.73|16313.73|16393.79|16313.79|16392.05|16312.05|10
1729041880000|2024-10-16 01:24:40|16393.74|16313.74|16400.72|16320.72|16400.72|16320.72|16393.33|16313.33|10
1729041890000|2024-10-16 01:24:50|16403.65|16323.65|16419.12|16339.12|16419.12|16339.12|16403.65|16323.65|10
1729041900000|2024-10-16 01:25:00|16418.86|16338.86|16413.38|16333.38|16418.86|16338.86|16413.37|16333.37|10
1729041910000|2024-10-16 01:25:10|16413.31|16333.31|16412.25|16332.25|16413.42|16333.42|16412.25|16332.25|9
1729041920000|2024-10-16 01:25:20|16412.22|16332.22|16406.86|16326.86|16412.22|16332.22|16406.27|16326.27|10
1729041930000|2024-10-16 01:25:30|16406.84|16326.84|16406.86|16326.86|16408.52|16328.52|16406.79|16326.79|10
1729041940000|2024-10-16 01:25:40|16406.89|16326.89|16406.06|16326.06|16406.89|16326.89|16405.19|16325.19|9
1729041950000|2024-10-16 01:25:50|16405.59|16325.59|16406.86|16326.86|16406.86|16326.86|16405.54|16325.54|9
1729041960000|2024-10-16 01:26:00|16406.79|16326.79|16410.93|16330.93|16410.93|16330.93|16406.79|16326.79|9
1729041970000|2024-10-16 01:26:10|16411.01|16331.01|16409.08|16329.08|16411.13|16331.13|16408.83|16328.83|10
1729041980000|2024-10-16 01:26:20|16408.91|16328.91|16408.19|16328.19|16410.16|16330.16|16408.19|16328.19|10
1729041990000|2024-10-16 01:26:30|16408.1|16328.1|16409.09|16329.09|16409.09|16329.09|16408.07|16328.07|10
1729042000000|2024-10-16 01:26:40|16408.74|16328.74|16409.39|16329.39|16409.65|16329.65|16408.74|16328.74|9
1729042010000|2024-10-16 01:26:50|16408.97|16328.97|16409.12|16329.12|16410.52|16330.52|16408.47|16328.47|10
1729042020000|2024-10-16 01:27:00|16409.77|16329.77|16412.3|16332.3|16412.3|16332.3|16409.25|16329.25|10
1729042030000|2024-10-16 01:27:10|16412.35|16332.35|16416.03|16336.03|16416.03|16336.03|16412.2|16332.2|9
1729042040000|2024-10-16 01:27:20|16418.47|16338.47|16424.83|16344.83|16424.83|16344.83|16418.47|16338.47|10
1729042050000|2024-10-16 01:27:30|16424.73|16344.73|16423.4|16343.4|16424.73|16344.73|16423.4|16343.4|10
1729042060000|2024-10-16 01:27:40|16423.85|16343.85|16421.98|16341.98|16423.85|16343.85|16421.63|16341.63|10
1729042070000|2024-10-16 01:27:50|16424.08|16344.08|16424.87|16344.87|16424.87|16344.87|16424.08|16344.08|10
1729042080000|2024-10-16 01:28:00|16424.21|16344.21|16428.36|16348.36|16429.05|16349.05|16424.21|16344.21|10
1729042090000|2024-10-16 01:28:10|16428.27|16348.27|16429.82|16349.82|16430.21|16350.21|16428.27|16348.27|10
1729042100000|2024-10-16 01:28:20|16429.75|16349.75|16429.79|16349.79|16430.5|16350.5|16429.21|16349.21|10
1729042110000|2024-10-16 01:28:30|16429.69|16349.69|16431.74|16351.74|16431.74|16351.74|16429.59|16349.59|10
1729042120000|2024-10-16 01:28:40|16431.83|16351.83|16433.04|16353.04|16433.04|16353.04|16431.83|16351.83|10
1729042130000|2024-10-16 01:28:50|16434.52|16354.52|16434.2|16354.2|16435.4|16355.4|16434.06|16354.06|10
1729042140000|2024-10-16 01:29:00|16434.04|16354.04|16433.25|16353.25|16434.04|16354.04|16433.22|16353.22|10
1729042150000|2024-10-16 01:29:10|16433.29|16353.29|16435.01|16355.01|16435.2|16355.2|16433.29|16353.29|9
1729042160000|2024-10-16 01:29:20|16434.84|16354.84|16436.65|16356.65|16437.4|16357.4|16434.84|16354.84|10
1729042170000|2024-10-16 01:29:30|16436.88|16356.88|16438.33|16358.33|16438.62|16358.62|16436.63|16356.63|9
1729042180000|2024-10-16 01:29:40|16438.49|16358.49|16438.74|16358.74|16438.78|16358.78|16438.49|16358.49|7
1729042190000|2024-10-16 01:29:50|16438.5|16358.5|16437.81|16357.81|16438.5|16358.5|16437.73|16357.73|6
1729042200000|2024-10-16 01:30:00|16437.8|16357.8|16437.63|16357.63|16438.57|16358.57|16437.63|16357.63|9
1729042210000|2024-10-16 01:30:10|16438.07|16358.07|16437.17|16357.17|16439.42|16359.42|16437.17|16357.17|10
1729042220000|2024-10-16 01:30:20|16437.62|16357.62|16437.01|16357.01|16437.8|16357.8|16436.59|16356.59|10
1729042230000|2024-10-16 01:30:30|16437.02|16357.02|16431.93|16351.93|16437.02|16357.02|16431.93|16351.93|10
1729042240000|2024-10-16 01:30:40|16431.84|16351.84|16424.91|16344.91|16431.87|16351.87|16424.91|16344.91|8
1729042250000|2024-10-16 01:30:50|16424.53|16344.53|16417.61|16337.61|16424.74|16344.74|16417.3|16337.3|10
1729042260000|2024-10-16 01:31:00|16417.12|16337.12|16418.12|16338.12|16418.16|16338.16|16416.4|16336.4|10
1729042270000|2024-10-16 01:31:10|16417.42|16337.42|16412.15|16332.15|16417.42|16337.42|16412.15|16332.15|10
1729042280000|2024-10-16 01:31:20|16412.14|16332.14|16413.17|16333.17|16413.17|16333.17|16411.98|16331.98|9
1729042290000|2024-10-16 01:31:30|16412.33|16332.33|16409.09|16329.09|16412.33|16332.33|16408.84|16328.84|10
1729042300000|2024-10-16 01:31:40|16409.13|16329.13|16402.35|16322.35|16410.18|16330.18|16402.35|16322.35|10
1729042310000|2024-10-16 01:31:50|16401.52|16321.52|16393.69|16313.69|16401.52|16321.52|16393.69|16313.69|10
1729042320000|2024-10-16 01:32:00|16390.95|16310.95|16389.23|16309.23|16393.05|16313.05|16388.93|16308.93|10
1729042330000|2024-10-16 01:32:10|16389.69|16309.69|16392.65|16312.65|16392.65|16312.65|16389.69|16309.69|10
1729042340000|2024-10-16 01:32:20|16393.31|16313.31|16393.74|16313.74|16395.1|16315.1|16393.31|16313.31|8
1729042350000|2024-10-16 01:32:30|16393.52|16313.52|16398.84|16318.84|16398.84|16318.84|16393.52|16313.52|10
1729042360000|2024-10-16 01:32:40|16398.9|16318.9|16399.61|16319.61|16400.6|16320.6|16398.9|16318.9|10
1729042370000|2024-10-16 01:32:50|16396.54|16316.54|16393.17|16313.17|16396.54|16316.54|16393.01|16313.01|10
1729042380000|2024-10-16 01:33:00|16394.48|16314.48|16391.81|16311.81|16394.51|16314.51|16391.81|16311.81|9
1729042390000|2024-10-16 01:33:10|16390.58|16310.58|16391.01|16311.01|16391.01|16311.01|16389.85|16309.85|10
1729042400000|2024-10-16 01:33:20|16390.72|16310.72|16391.02|16311.02|16392.5|16312.5|16390.2|16310.2|10
1729042410000|2024-10-16 01:33:30|16390.71|16310.71|16395.17|16315.17|16395.17|16315.17|16390.71|16310.71|9
1729042420000|2024-10-16 01:33:40|16395.36|16315.36|16398.53|16318.53|16398.53|16318.53|16395.36|16315.36|10
1729042430000|2024-10-16 01:33:50|16398.36|16318.36|16399.71|16319.71|16400.41|16320.41|16398.36|16318.36|9
1729042440000|2024-10-16 01:34:00|16399.72|16319.72|16398.47|16318.47|16399.72|16319.72|16397.66|16317.66|9
1729042450000|2024-10-16 01:34:10|16397.83|16317.83|16393.16|16313.16|16398.07|16318.07|16393.13|16313.13|10
1729042460000|2024-10-16 01:34:20|16393.1|16313.1|16393.07|16313.07|16393.26|16313.26|16392.81|16312.81|10
1729042470000|2024-10-16 01:34:30|16393.1|16313.1|16394.59|16314.59|16395.03|16315.03|16392.44|16312.44|9
1729042480000|2024-10-16 01:34:40|16394.97|16314.97|16395.77|16315.77|16395.85|16315.85|16394.97|16314.97|10
1729042490000|2024-10-16 01:34:50|16395.93|16315.93|16395.86|16315.86|16396.54|16316.54|16395.27|16315.27|10
1729042500000|2024-10-16 01:35:00|16395.72|16315.72|16395.15|16315.15|16395.77|16315.77|16392.92|16312.92|10
1729042510000|2024-10-16 01:35:10|16395.16|16315.16|16397.62|16317.62|16398.49|16318.49|16395.16|16315.16|8
1729042520000|2024-10-16 01:35:20|16397.52|16317.52|16389.3|16309.3|16397.52|16317.52|16388.32|16308.32|10
1729042530000|2024-10-16 01:35:30|16389.73|16309.73|16389.65|16309.65|16391.21|16311.21|16389.65|16309.65|10
1729042540000|2024-10-16 01:35:40|16389.8|16309.8|16392.22|16312.22|16392.22|16312.22|16389.41|16309.41|10
1729042550000|2024-10-16 01:35:50|16392.58|16312.58|16394.73|16314.73|16394.73|16314.73|16391.64|16311.64|10
1729042560000|2024-10-16 01:36:00|16394.75|16314.75|16399.56|16319.56|16400.35|16320.35|16394.75|16314.75|9
1729042570000|2024-10-16 01:36:10|16399.53|16319.53|16394.28|16314.28|16399.53|16319.53|16392.72|16312.72|9
1729042580000|2024-10-16 01:36:20|16394.27|16314.27|16393.48|16313.48|16394.27|16314.27|16392.51|16312.51|10
1729042590000|2024-10-16 01:36:30|16393.44|16313.44|16394.34|16314.34|16394.34|16314.34|16393.44|16313.44|10
1729042600000|2024-10-16 01:36:40|16394.32|16314.32|16396.98|16316.98|16396.98|16316.98|16393.95|16313.95|9
1729042610000|2024-10-16 01:36:50|16397.78|16317.78|16397.64|16317.64|16399.62|16319.62|16397.64|16317.64|10
1729042620000|2024-10-16 01:37:00|16397.84|16317.84|16392.76|16312.76|16397.84|16317.84|16392.64|16312.64|9
1729042630000|2024-10-16 01:37:10|16393.73|16313.73|16394.29|16314.29|16394.35|16314.35|16393.67|16313.67|10
1729042640000|2024-10-16 01:37:20|16392.71|16312.71|16385.73|16305.73|16392.73|16312.73|16385.7|16305.7|10
1729042650000|2024-10-16 01:37:30|16385.49|16305.49|16379.18|16299.18|16385.49|16305.49|16379.18|16299.18|10
1729042660000|2024-10-16 01:37:40|16379.12|16299.12|16375.71|16295.71|16379.12|16299.12|16375.31|16295.31|10
1729042670000|2024-10-16 01:37:50|16375.76|16295.76|16377.6|16297.6|16377.6|16297.6|16375.43|16295.43|8
1729042680000|2024-10-16 01:38:00|16377.59|16297.59|16378.5|16298.5|16378.5|16298.5|16376.98|16296.98|9
1729042690000|2024-10-16 01:38:10|16379.24|16299.24|16379.91|16299.91|16381.11|16301.11|16379.24|16299.24|10
1729042700000|2024-10-16 01:38:20|16379.97|16299.97|16377.45|16297.45|16380.63|16300.63|16377.45|16297.45|9
1729042710000|2024-10-16 01:38:30|16377.34|16297.34|16374.15|16294.15|16377.34|16297.34|16374.15|16294.15|9
1729042720000|2024-10-16 01:38:40|16374.03|16294.03|16374.65|16294.65|16374.65|16294.65|16373.52|16293.52|8
1729042730000|2024-10-16 01:38:50|16375.13|16295.13|16373.42|16293.42|16375.13|16295.13|16373.37|16293.37|10
1729042740000|2024-10-16 01:39:00|16373.4|16293.4|16373.29|16293.29|16373.4|16293.4|16372.06|16292.06|10
1729042750000|2024-10-16 01:39:10|16371.91|16291.91|16375.14|16295.14|16375.14|16295.14|16371.85|16291.85|9
1729042760000|2024-10-16 01:39:20|16374.59|16294.59|16372.78|16292.78|16374.72|16294.72|16372.74|16292.74|8
1729042770000|2024-10-16 01:39:30|16374.32|16294.32|16379.99|16299.99|16380.02|16300.02|16374.32|16294.32|10
1729042780000|2024-10-16 01:39:40|16379.71|16299.71|16381.58|16301.58|16381.58|16301.58|16379.71|16299.71|9
1729042790000|2024-10-16 01:39:50|16381.4|16301.4|16381.84|16301.84|16382.39|16302.39|16380.5|16300.5|8
1729042800000|2024-10-16 01:40:00|16381.76|16301.76|16376.54|16296.54|16381.76|16301.76|16375.74|16295.74|10
1729042810000|2024-10-16 01:40:10|16376.88|16296.88|16373.87|16293.87|16376.88|16296.88|16373.87|16293.87|10
1729042820000|2024-10-16 01:40:20|16373.8|16293.8|16370.79|16290.79|16373.8|16293.8|16370.79|16290.79|10
1729042830000|2024-10-16 01:40:30|16370.78|16290.78|16371.38|16291.38|16371.84|16291.84|16370.78|16290.78|10
1729042840000|2024-10-16 01:40:40|16371.92|16291.92|16372.6|16292.6|16372.65|16292.65|16370.73|16290.73|9
1729042850000|2024-10-16 01:40:50|16373.26|16293.26|16372.37|16292.37|16373.26|16293.26|16372.37|16292.37|10
1729042860000|2024-10-16 01:41:00|16372.34|16292.34|16371.19|16291.19|16372.34|16292.34|16369.47|16289.47|9
1729042870000|2024-10-16 01:41:10|16371.06|16291.06|16373.36|16293.36|16373.36|16293.36|16371.06|16291.06|8
1729042880000|2024-10-16 01:41:20|16373.35|16293.35|16371.87|16291.87|16373.69|16293.69|16371.87|16291.87|10
1729042890000|2024-10-16 01:41:30|16371.76|16291.76|16371.87|16291.87|16372.17|16292.17|16371.69|16291.69|8
1729042900000|2024-10-16 01:41:40|16372.67|16292.67|16373.64|16293.64|16373.64|16293.64|16372.43|16292.43|7
1729042910000|2024-10-16 01:41:50|16373.75|16293.75|16376.52|16296.52|16376.52|16296.52|16373.73|16293.73|8
1729042920000|2024-10-16 01:42:00|16376.42|16296.42|16375.67|16295.67|16376.53|16296.53|16375.5|16295.5|10
1729042930000|2024-10-16 01:42:10|16373.7|16293.7|16371.92|16291.92|16373.7|16293.7|16371.51|16291.51|10
1729042940000|2024-10-16 01:42:20|16371.93|16291.93|16372.25|16292.25|16372.65|16292.65|16371.44|16291.44|10
1729042950000|2024-10-16 01:42:30|16372.24|16292.24|16372.13|16292.13|16373.32|16293.32|16372.13|16292.13|7
1729042960000|2024-10-16 01:42:40|16372.73|16292.73|16372.57|16292.57|16372.99|16292.99|16372.33|16292.33|8
1729042970000|2024-10-16 01:42:50|16369.94|16289.94|16369.19|16289.19|16370.15|16290.15|16369.19|16289.19|9
1729042980000|2024-10-16 01:43:00|16368.79|16288.79|16366.66|16286.66|16371.05|16291.05|16366.66|16286.66|10
1729042990000|2024-10-16 01:43:10|16366.69|16286.69|16366.13|16286.13|16367.49|16287.49|16366.13|16286.13|10
1729043000000|2024-10-16 01:43:20|16366.12|16286.12|16366.21|16286.21|16366.21|16286.21|16365.46|16285.46|8
1729043010000|2024-10-16 01:43:30|16366.24|16286.24|16365.54|16285.54|16366.52|16286.52|16365.54|16285.54|8
1729043020000|2024-10-16 01:43:40|16365.43|16285.43|16365.94|16285.94|16366.49|16286.49|16365.43|16285.43|10
1729043030000|2024-10-16 01:43:50|16365.91|16285.91|16366.81|16286.81|16367.01|16287.01|16365.41|16285.41|9
1729043040000|2024-10-16 01:44:00|16366.94|16286.94|16367.88|16287.88|16368.48|16288.48|16366.91|16286.91|9
1729043050000|2024-10-16 01:44:10|16368.28|16288.28|16374.22|16294.22|16374.7|16294.7|16368.28|16288.28|10
1729043060000|2024-10-16 01:44:20|16375.06|16295.06|16377.38|16297.38|16377.38|16297.38|16374.06|16294.06|10
1729043070000|2024-10-16 01:44:30|16377.39|16297.39|16380.57|16300.57|16380.57|16300.57|16377.39|16297.39|10
1729043080000|2024-10-16 01:44:40|16381.25|16301.25|16384.6|16304.6|16385.08|16305.08|16381.25|16301.25|10
1729043090000|2024-10-16 01:44:50|16384.61|16304.61|16384.34|16304.34|16385.28|16305.28|16384.31|16304.31|10
1729043100000|2024-10-16 01:45:00|16383.76|16303.76|16380.31|16300.31|16383.76|16303.76|16380.31|16300.31|10
1729043110000|2024-10-16 01:45:10|16381.24|16301.24|16378.97|16298.97|16381.59|16301.59|16378.79|16298.79|10
1729043120000|2024-10-16 01:45:20|16377.81|16297.81|16373.73|16293.73|16377.81|16297.81|16373.73|16293.73|10
1729043130000|2024-10-16 01:45:30|16373.85|16293.85|16371.84|16291.84|16374.33|16294.33|16371.84|16291.84|8
1729043140000|2024-10-16 01:45:40|16370.79|16290.79|16371.14|16291.14|16371.14|16291.14|16369.17|16289.17|9
1729043150000|2024-10-16 01:45:50|16371.41|16291.41|16367.24|16287.24|16371.41|16291.41|16367.17|16287.17|9
1729043160000|2024-10-16 01:46:00|16364.61|16284.61|16364.96|16284.96|16364.96|16284.96|16362.72|16282.72|10
1729043170000|2024-10-16 01:46:10|16365.21|16285.21|16367.33|16287.33|16368.32|16288.32|16365.21|16285.21|9
1729043180000|2024-10-16 01:46:20|16366.78|16286.78|16370.13|16290.13|16370.66|16290.66|16366.78|16286.78|10
1729043190000|2024-10-16 01:46:30|16370.95|16290.95|16374.28|16294.28|16374.28|16294.28|16370.12|16290.12|10
1729043200000|2024-10-16 01:46:40|16373.87|16293.87|16374.06|16294.06|16374.06|16294.06|16373.19|16293.19|9
1729043210000|2024-10-16 01:46:50|16374.01|16294.01|16372.61|16292.61|16374.06|16294.06|16372.61|16292.61|9
1729043220000|2024-10-16 01:47:00|16370.66|16290.66|16365.46|16285.46|16370.66|16290.66|16364.72|16284.72|10
1729043230000|2024-10-16 01:47:10|16366.51|16286.51|16366.59|16286.59|16366.59|16286.59|16366.31|16286.31|10
1729043240000|2024-10-16 01:47:20|16366.91|16286.91|16368.72|16288.72|16369.07|16289.07|16366.91|16286.91|10
1729043250000|2024-10-16 01:47:30|16368.88|16288.88|16368.32|16288.32|16369.36|16289.36|16368.22|16288.22|9
1729043260000|2024-10-16 01:47:40|16368.28|16288.28|16369.21|16289.21|16370.28|16290.28|16368.19|16288.19|10
1729043270000|2024-10-16 01:47:50|16369.55|16289.55|16367.82|16287.82|16369.55|16289.55|16367.82|16287.82|10
1729043280000|2024-10-16 01:48:00|16367.85|16287.85|16368.61|16288.61|16369.87|16289.87|16367.77|16287.77|9
1729043290000|2024-10-16 01:48:10|16368.62|16288.62|16368.15|16288.15|16368.62|16288.62|16367.03|16287.03|10
1729043300000|2024-10-16 01:48:20|16368.63|16288.63|16368.15|16288.15|16368.63|16288.63|16367.2|16287.2|7
1729043310000|2024-10-16 01:48:30|16367.74|16287.74|16369.23|16289.23|16369.24|16289.24|16367.74|16287.74|8
1729043320000|2024-10-16 01:48:40|16369.19|16289.19|16369.12|16289.12|16369.77|16289.77|16369.12|16289.12|10
1729043330000|2024-10-16 01:48:50|16369.11|16289.11|16369.5|16289.5|16370.52|16290.52|16369.11|16289.11|10
1729043340000|2024-10-16 01:49:00|16369.87|16289.87|16371.12|16291.12|16371.58|16291.58|16369.52|16289.52|10
1729043350000|2024-10-16 01:49:10|16369.98|16289.98|16368.46|16288.46|16369.98|16289.98|16367.39|16287.39|10
1729043360000|2024-10-16 01:49:20|16369.15|16289.15|16373.18|16293.18|16373.18|16293.18|16369.15|16289.15|9
1729043370000|2024-10-16 01:49:30|16373.58|16293.58|16378.58|16298.58|16378.58|16298.58|16373.58|16293.58|10
1729043380000|2024-10-16 01:49:40|16378.52|16298.52|16381.1|16301.1|16381.1|16301.1|16378.52|16298.52|10
1729043390000|2024-10-16 01:49:50|16381.15|16301.15|16382.14|16302.14|16382.14|16302.14|16381.15|16301.15|10
1729043400000|2024-10-16 01:50:00|16381.76|16301.76|16387.15|16307.15|16387.15|16307.15|16381.76|16301.76|10
1729043410000|2024-10-16 01:50:10|16387.03|16307.03|16388.86|16308.86|16388.99|16308.99|16385.86|16305.86|9
1729043420000|2024-10-16 01:50:20|16388.96|16308.96|16391.85|16311.85|16392.34|16312.34|16388.57|16308.57|10
1729043430000|2024-10-16 01:50:30|16392.26|16312.26|16392.88|16312.88|16393.22|16313.22|16392.26|16312.26|8
1729043440000|2024-10-16 01:50:40|16392.9|16312.9|16393.12|16313.12|16393.5|16313.5|16392.75|16312.75|10
1729043450000|2024-10-16 01:50:50|16393.32|16313.32|16394.97|16314.97|16394.97|16314.97|16393.32|16313.32|9
1729043460000|2024-10-16 01:51:00|16395.41|16315.41|16395.56|16315.56|16395.84|16315.84|16394.74|16314.74|10
1729043470000|2024-10-16 01:51:10|16396.3|16316.3|16398.79|16318.79|16398.79|16318.79|16396.3|16316.3|10
1729043480000|2024-10-16 01:51:20|16398.65|16318.65|16398.78|16318.78|16399.64|16319.64|16397.5|16317.5|9
1729043490000|2024-10-16 01:51:30|16398.84|16318.84|16402.49|16322.49|16402.49|16322.49|16398.84|16318.84|10
1729043500000|2024-10-16 01:51:40|16402.5|16322.5|16401.7|16321.7|16402.53|16322.53|16401.44|16321.44|8
1729043510000|2024-10-16 01:51:50|16401.6|16321.6|16400.45|16320.45|16401.6|16321.6|16400.1|16320.1|9
1729043520000|2024-10-16 01:52:00|16399.54|16319.54|16398.74|16318.74|16399.54|16319.54|16396.5|16316.5|10
1729043530000|2024-10-16 01:52:10|16399.47|16319.47|16400.74|16320.74|16400.83|16320.83|16399.3|16319.3|9
1729043540000|2024-10-16 01:52:20|16400.76|16320.76|16401.02|16321.02|16402.52|16322.52|16400.56|16320.56|8
1729043550000|2024-10-16 01:52:30|16401.18|16321.18|16402.9|16322.9|16403.24|16323.24|16401.18|16321.18|8
1729043560000|2024-10-16 01:52:40|16403.1|16323.1|16400.76|16320.76|16403.1|16323.1|16400.69|16320.69|10
1729043570000|2024-10-16 01:52:50|16399.57|16319.57|16396.68|16316.68|16399.57|16319.57|16396.37|16316.37|10
1729043580000|2024-10-16 01:53:00|16396.17|16316.17|16398.34|16318.34|16398.34|16318.34|16396.17|16316.17|10
1729043590000|2024-10-16 01:53:10|16399.39|16319.39|16402.76|16322.76|16403.18|16323.18|16399.39|16319.39|10
1729043600000|2024-10-16 01:53:20|16403.07|16323.07|16405.48|16325.48|16405.48|16325.48|16403.07|16323.07|10
1729043610000|2024-10-16 01:53:30|16405.47|16325.47|16404.46|16324.46|16405.47|16325.47|16403.21|16323.21|10
1729043620000|2024-10-16 01:53:40|16404.3|16324.3|16405.61|16325.61|16406.29|16326.29|16404.23|16324.23|8
1729043630000|2024-10-16 01:53:50|16406.12|16326.12|16405.87|16325.87|16406.12|16326.12|16405.1|16325.1|10
1729043640000|2024-10-16 01:54:00|16407.61|16327.61|16412.99|16332.99|16413.43|16333.43|16407.61|16327.61|8
1729043650000|2024-10-16 01:54:10|16413.74|16333.74|16415.11|16335.11|16415.69|16335.69|16412.49|16332.49|10
1729043660000|2024-10-16 01:54:20|16414.66|16334.66|16417.66|16337.66|16417.88|16337.88|16414.12|16334.12|10
1729043670000|2024-10-16 01:54:30|16417.85|16337.85|16416.56|16336.56|16417.85|16337.85|16416.31|16336.31|9
1729043680000|2024-10-16 01:54:40|16416.66|16336.66|16417.07|16337.07|16417.15|16337.15|16416.66|16336.66|8
1729043690000|2024-10-16 01:54:50|16417.03|16337.03|16417.18|16337.18|16417.18|16337.18|16416.57|16336.57|6
1729043700000|2024-10-16 01:55:00|16416.67|16336.67|16414.44|16334.44|16417.3|16337.3|16414.41|16334.41|9
1729043710000|2024-10-16 01:55:10|16414.46|16334.46|16413.78|16333.78|16414.52|16334.52|16413.52|16333.52|9
1729043720000|2024-10-16 01:55:20|16413.76|16333.76|16413.77|16333.77|16414.24|16334.24|16413.67|16333.67|5
1729043730000|2024-10-16 01:55:30|16413.75|16333.75|16413.67|16333.67|16414.39|16334.39|16413.29|16333.29|9
1729043740000|2024-10-16 01:55:40|16413.66|16333.66|16414.02|16334.02|16414.02|16334.02|16413.03|16333.03|10
1729043750000|2024-10-16 01:55:50|16413.91|16333.91|16413.7|16333.7|16413.98|16333.98|16413.13|16333.13|9
1729043760000|2024-10-16 01:56:00|16413.47|16333.47|16413.73|16333.73|16413.73|16333.73|16412.88|16332.88|9
1729043770000|2024-10-16 01:56:10|16414.41|16334.41|16413.73|16333.73|16414.57|16334.57|16413.08|16333.08|10
1729043780000|2024-10-16 01:56:20|16413.09|16333.09|16414.01|16334.01|16414.11|16334.11|16412.81|16332.81|9
1729043790000|2024-10-16 01:56:30|16413.5|16333.5|16412.58|16332.58|16413.74|16333.74|16412.07|16332.07|10
1729043800000|2024-10-16 01:56:40|16411.8|16331.8|16411.55|16331.55|16411.8|16331.8|16411.48|16331.48|8
1729043810000|2024-10-16 01:56:50|16411.56|16331.56|16411.38|16331.38|16412.1|16332.1|16410.76|16330.76|7
1729043820000|2024-10-16 01:57:00|16411.4|16331.4|16412.2|16332.2|16412.2|16332.2|16410.85|16330.85|9
1729043830000|2024-10-16 01:57:10|16412.72|16332.72|16412.56|16332.56|16413.5|16333.5|16412.56|16332.56|9
1729043840000|2024-10-16 01:57:20|16412.57|16332.57|16413.65|16333.65|16413.72|16333.72|16412.57|16332.57|10
1729043850000|2024-10-16 01:57:30|16413.72|16333.72|16415.51|16335.51|16416.98|16336.98|16413.72|16333.72|10
1729043860000|2024-10-16 01:57:40|16415.27|16335.27|16416.25|16336.25|16416.42|16336.42|16415.27|16335.27|10
1729043870000|2024-10-16 01:57:50|16416.93|16336.93|16416.88|16336.88|16417.5|16337.5|16416.27|16336.27|9
1729043880000|2024-10-16 01:58:00|16417.43|16337.43|16417.1|16337.1|16417.54|16337.54|16415.98|16335.98|9
1729043890000|2024-10-16 01:58:10|16416.44|16336.44|16414.06|16334.06|16417.13|16337.13|16414.06|16334.06|10
1729043900000|2024-10-16 01:58:20|16413.24|16333.24|16409.75|16329.75|16413.24|16333.24|16408.05|16328.05|10
1729043910000|2024-10-16 01:58:30|16409.12|16329.12|16408.17|16328.17|16409.52|16329.52|16407.58|16327.58|10
1729043920000|2024-10-16 01:58:40|16408.18|16328.18|16407.56|16327.56|16408.18|16328.18|16406.81|16326.81|8
1729043930000|2024-10-16 01:58:50|16407.73|16327.73|16407.21|16327.21|16407.73|16327.73|16406.62|16326.62|8
1729043940000|2024-10-16 01:59:00|16405.06|16325.06|16407.66|16327.66|16407.67|16327.67|16405.06|16325.06|10
1729043950000|2024-10-16 01:59:10|16407.54|16327.54|16406.87|16326.87|16407.54|16327.54|16406.85|16326.85|9
1729043960000|2024-10-16 01:59:20|16406.93|16326.93|16409.77|16329.77|16410.64|16330.64|16406.93|16326.93|10
1729043970000|2024-10-16 01:59:30|16409.95|16329.95|16410.24|16330.24|16410.53|16330.53|16409.46|16329.46|7
1729043980000|2024-10-16 01:59:40|16410.34|16330.34|16410.19|16330.19|16410.35|16330.35|16409.91|16329.91|9
1729043990000|2024-10-16 01:59:50|16411.22|16331.22|16411.86|16331.86|16412.88|16332.88|16410.8|16330.8|10
1729044000000|2024-10-16 02:00:00|16411.4|16331.4|16416.28|16336.28|16416.31|16336.31|16411.4|16331.4|10
1729044010000|2024-10-16 02:00:10|16413.91|16333.91|16416.32|16336.32|16416.32|16336.32|16413.91|16333.91|10
1729044020000|2024-10-16 02:00:20|16416.29|16336.29|16417|16337|16417|16337|16416.29|16336.29|10
1729044030000|2024-10-16 02:00:30|16415.92|16335.92|16418.9|16338.9|16418.9|16338.9|16415.92|16335.92|10
1729044040000|2024-10-16 02:00:40|16418.96|16338.96|16417.85|16337.85|16419.13|16339.13|16417.57|16337.57|10
1729044050000|2024-10-16 02:00:50|16417.97|16337.97|16419.06|16339.06|16419.06|16339.06|16417.72|16337.72|10
1729044060000|2024-10-16 02:01:00|16419.08|16339.08|16418.75|16338.75|16419.65|16339.65|16418.75|16338.75|9
1729044070000|2024-10-16 02:01:10|16418.7|16338.7|16416.71|16336.71|16418.97|16338.97|16416.66|16336.66|9
1729044080000|2024-10-16 02:01:20|16418.05|16338.05|16420.35|16340.35|16420.35|16340.35|16418.05|16338.05|10
1729044090000|2024-10-16 02:01:30|16420.38|16340.38|16420.81|16340.81|16421.4|16341.4|16420.38|16340.38|8
1729044100000|2024-10-16 02:01:40|16420.86|16340.86|16424.51|16344.51|16424.51|16344.51|16420.86|16340.86|8
1729044110000|2024-10-16 02:01:50|16424.75|16344.75|16423.63|16343.63|16424.75|16344.75|16422.86|16342.86|8
1729044120000|2024-10-16 02:02:00|16424.59|16344.59|16416.97|16336.97|16424.59|16344.59|16416.97|16336.97|10
1729044130000|2024-10-16 02:02:10|16416.52|16336.52|16416.29|16336.29|16416.82|16336.82|16415.28|16335.28|10
1729044140000|2024-10-16 02:02:20|16416.3|16336.3|16413.43|16333.43|16416.3|16336.3|16413.43|16333.43|9
1729044150000|2024-10-16 02:02:30|16412.77|16332.77|16409.44|16329.44|16412.77|16332.77|16409.44|16329.44|9
1729044160000|2024-10-16 02:02:40|16409.41|16329.41|16405.29|16325.29|16409.41|16329.41|16405.29|16325.29|10
1729044170000|2024-10-16 02:02:50|16405.15|16325.15|16403.52|16323.52|16405.15|16325.15|16403.52|16323.52|10
1729044180000|2024-10-16 02:03:00|16403.51|16323.51|16406.41|16326.41|16406.41|16326.41|16403.51|16323.51|10
1729044190000|2024-10-16 02:03:10|16407.06|16327.06|16408.15|16328.15|16408.15|16328.15|16405.53|16325.53|10
1729044200000|2024-10-16 02:03:20|16408.29|16328.29|16408.39|16328.39|16408.53|16328.53|16408.29|16328.29|4
1729044210000|2024-10-16 02:03:30|16408.38|16328.38|16412.4|16332.4|16412.4|16332.4|16407.84|16327.84|10
1729044220000|2024-10-16 02:03:40|16412.45|16332.45|16418.4|16338.4|16419.16|16339.16|16412.45|16332.45|9
1729044230000|2024-10-16 02:03:50|16418.56|16338.56|16421|16341|16421.38|16341.38|16418.56|16338.56|9
1729044240000|2024-10-16 02:04:00|16423.58|16343.58|16427.63|16347.63|16429.23|16349.23|16423.43|16343.43|10
1729044250000|2024-10-16 02:04:10|16425.98|16345.98|16424.68|16344.68|16425.98|16345.98|16424.68|16344.68|10
1729044260000|2024-10-16 02:04:20|16424.97|16344.97|16425.04|16345.04|16425.6|16345.6|16424.16|16344.16|7
1729044270000|2024-10-16 02:04:30|16424.98|16344.98|16424.14|16344.14|16424.98|16344.98|16424.04|16344.04|10
1729044280000|2024-10-16 02:04:40|16424.23|16344.23|16425.35|16345.35|16425.6|16345.6|16424.09|16344.09|9
1729044290000|2024-10-16 02:04:50|16425.71|16345.71|16425.6|16345.6|16426.27|16346.27|16425.49|16345.49|8
1729044300000|2024-10-16 02:05:00|16425.62|16345.62|16427.57|16347.57|16427.69|16347.69|16425.62|16345.62|10
1729044310000|2024-10-16 02:05:10|16425.65|16345.65|16426.36|16346.36|16427.05|16347.05|16425.65|16345.65|10
1729044320000|2024-10-16 02:05:20|16425.56|16345.56|16424.09|16344.09|16426.36|16346.36|16423.67|16343.67|10
1729044330000|2024-10-16 02:05:30|16424.78|16344.78|16423.95|16343.95|16425.13|16345.13|16423.95|16343.95|9
1729044340000|2024-10-16 02:05:40|16424.54|16344.54|16424.83|16344.83|16424.94|16344.94|16423.69|16343.69|10
1729044350000|2024-10-16 02:05:50|16425.15|16345.15|16424.61|16344.61|16425.15|16345.15|16424.48|16344.48|10
1729044360000|2024-10-16 02:06:00|16424.23|16344.23|16425.46|16345.46|16425.48|16345.48|16424.08|16344.08|9
1729044370000|2024-10-16 02:06:10|16426.02|16346.02|16426.96|16346.96|16427.26|16347.26|16425.38|16345.38|10
1729044380000|2024-10-16 02:06:20|16428.39|16348.39|16426.79|16346.79|16428.39|16348.39|16426.64|16346.64|10
1729044390000|2024-10-16 02:06:30|16427.45|16347.45|16425.52|16345.52|16427.45|16347.45|16423.43|16343.43|9
1729044400000|2024-10-16 02:06:40|16426.43|16346.43|16426.01|16346.01|16426.43|16346.43|16424.46|16344.46|7
1729044410000|2024-10-16 02:06:50|16426.22|16346.22|16431.5|16351.5|16431.5|16351.5|16426.22|16346.22|10
1729044420000|2024-10-16 02:07:00|16431.06|16351.06|16433.28|16353.28|16433.55|16353.55|16430.89|16350.89|9
1729044430000|2024-10-16 02:07:10|16433.04|16353.04|16436.38|16356.38|16436.38|16356.38|16433.04|16353.04|10
1729044440000|2024-10-16 02:07:20|16436.37|16356.37|16436.41|16356.41|16437.31|16357.31|16435.84|16355.84|10
1729044450000|2024-10-16 02:07:30|16436.82|16356.82|16436.91|16356.91|16436.96|16356.96|16436.37|16356.37|10
1729044460000|2024-10-16 02:07:40|16436.94|16356.94|16440.03|16360.03|16440.03|16360.03|16436.94|16356.94|10
1729044470000|2024-10-16 02:07:50|16441.66|16361.66|16448.7|16368.7|16448.91|16368.91|16441.46|16361.46|10
1729044480000|2024-10-16 02:08:00|16448.94|16368.94|16450.49|16370.49|16451.24|16371.24|16448.1|16368.1|9
1729044490000|2024-10-16 02:08:10|16451.87|16371.87|16446.35|16366.35|16452.73|16372.73|16446.35|16366.35|10
1729044500000|2024-10-16 02:08:20|16446.9|16366.9|16445.82|16365.82|16447.6|16367.6|16445.82|16365.82|10
1729044510000|2024-10-16 02:08:30|16445.19|16365.19|16438.94|16358.94|16445.19|16365.19|16438.94|16358.94|10
1729044520000|2024-10-16 02:08:40|16439.15|16359.15|16438.35|16358.35|16439.15|16359.15|16438.12|16358.12|10
1729044530000|2024-10-16 02:08:50|16438.79|16358.79|16440.19|16360.19|16440.19|16360.19|16438.25|16358.25|10
1729044540000|2024-10-16 02:09:00|16441.16|16361.16|16440.86|16360.86|16442.18|16362.18|16440.86|16360.86|10
1729044550000|2024-10-16 02:09:10|16441.07|16361.07|16439.47|16359.47|16441.81|16361.81|16439.47|16359.47|10
1729044560000|2024-10-16 02:09:20|16439.35|16359.35|16442.67|16362.67|16442.69|16362.69|16439.23|16359.23|10
1729044570000|2024-10-16 02:09:30|16443.61|16363.61|16445.77|16365.77|16445.77|16365.77|16443.61|16363.61|10
1729044580000|2024-10-16 02:09:40|16444.48|16364.48|16441.2|16361.2|16444.48|16364.48|16441.2|16361.2|10
1729044590000|2024-10-16 02:09:50|16441.23|16361.23|16442.57|16362.57|16442.57|16362.57|16440.89|16360.89|8
1729044600000|2024-10-16 02:10:00|16441.95|16361.95|16444.34|16364.34|16445.76|16365.76|16441.95|16361.95|10
1729044610000|2024-10-16 02:10:10|16444.41|16364.41|16448.19|16368.19|16450.81|16370.81|16444.41|16364.41|10
1729044620000|2024-10-16 02:10:20|16448.61|16368.61|16450.65|16370.65|16450.65|16370.65|16448.61|16368.61|9
1729044630000|2024-10-16 02:10:30|16450.68|16370.68|16451.14|16371.14|16451.78|16371.78|16450.68|16370.68|8
1729044640000|2024-10-16 02:10:40|16451.31|16371.31|16453.67|16373.67|16453.67|16373.67|16450.92|16370.92|9
1729044650000|2024-10-16 02:10:50|16453.66|16373.66|16457.94|16377.94|16458.51|16378.51|16453.66|16373.66|10
1729044660000|2024-10-16 02:11:00|16458.25|16378.25|16452.94|16372.94|16458.25|16378.25|16452.94|16372.94|10
1729044670000|2024-10-16 02:11:10|16452.89|16372.89|16454.54|16374.54|16454.68|16374.68|16452.74|16372.74|10
1729044680000|2024-10-16 02:11:20|16454.64|16374.64|16451.95|16371.95|16454.64|16374.64|16451.22|16371.22|9
1729044690000|2024-10-16 02:11:30|16451.84|16371.84|16453.32|16373.32|16453.33|16373.33|16451.77|16371.77|9
1729044700000|2024-10-16 02:11:40|16453.53|16373.53|16457.05|16377.05|16457.17|16377.17|16453.53|16373.53|10
1729044710000|2024-10-16 02:11:50|16456.69|16376.69|16458.76|16378.76|16459.36|16379.36|16456.68|16376.68|9
1729044720000|2024-10-16 02:12:00|16458.77|16378.77|16457.47|16377.47|16459.03|16379.03|16457.26|16377.26|9
1729044730000|2024-10-16 02:12:10|16457.21|16377.21|16456.43|16376.43|16457.21|16377.21|16456.43|16376.43|9
1729044740000|2024-10-16 02:12:20|16457.3|16377.3|16457.12|16377.12|16457.3|16377.3|16456.25|16376.25|9
1729044750000|2024-10-16 02:12:30|16457.13|16377.13|16463.42|16383.42|16463.6|16383.6|16457.13|16377.13|10
1729044760000|2024-10-16 02:12:40|16463.41|16383.41|16463.3|16383.3|16463.74|16383.74|16462.07|16382.07|9
1729044770000|2024-10-16 02:12:50|16463.63|16383.63|16463.76|16383.76|16464.15|16384.15|16462.76|16382.76|10
1729044780000|2024-10-16 02:13:00|16463.49|16383.49|16462.22|16382.22|16463.49|16383.49|16460.55|16380.55|10
1729044790000|2024-10-16 02:13:10|16461.04|16381.04|16460.76|16380.76|16461.04|16381.04|16460.6|16380.6|9
1729044800000|2024-10-16 02:13:20|16460.75|16380.75|16457.45|16377.45|16460.75|16380.75|16457.44|16377.44|8
1729044810000|2024-10-16 02:13:30|16456.99|16376.99|16456.53|16376.53|16456.99|16376.99|16456.49|16376.49|5
1729044820000|2024-10-16 02:13:40|16457.06|16377.06|16457.19|16377.19|16457.19|16377.19|16456.41|16376.41|8
1729044830000|2024-10-16 02:13:50|16457.38|16377.38|16454.24|16374.24|16457.38|16377.38|16454.04|16374.04|9
1729044840000|2024-10-16 02:14:00|16454.27|16374.27|16455|16375|16455.27|16375.27|16454.27|16374.27|9
1729044850000|2024-10-16 02:14:10|16455.02|16375.02|16453.34|16373.34|16455.54|16375.54|16453.34|16373.34|6
1729044860000|2024-10-16 02:14:20|16453.43|16373.43|16454.11|16374.11|16454.47|16374.47|16453.43|16373.43|8
1729044870000|2024-10-16 02:14:30|16453.96|16373.96|16454.06|16374.06|16455.01|16375.01|16453.95|16373.95|10
1729044880000|2024-10-16 02:14:40|16453.67|16373.67|16452.18|16372.18|16453.67|16373.67|16452.18|16372.18|10
1729044890000|2024-10-16 02:14:50|16452.19|16372.19|16452.07|16372.07|16452.21|16372.21|16452.07|16372.07|7
1729044900000|2024-10-16 02:15:00|16452.08|16372.08|16451.37|16371.37|16452.08|16372.08|16451.37|16371.37|10
1729044910000|2024-10-16 02:15:10|16453.16|16373.16|16450.91|16370.91|16453.19|16373.19|16450.91|16370.91|6
1729044920000|2024-10-16 02:15:20|16450.84|16370.84|16450.46|16370.46|16451.97|16371.97|16450.46|16370.46|10
1729044930000|2024-10-16 02:15:30|16450.32|16370.32|16445.62|16365.62|16451.23|16371.23|16445.62|16365.62|9
1729044940000|2024-10-16 02:15:40|16444.62|16364.62|16437.98|16357.98|16444.62|16364.62|16437.96|16357.96|10
1729044950000|2024-10-16 02:15:50|16437.97|16357.97|16433.15|16353.15|16437.97|16357.97|16433.15|16353.15|8
1729044960000|2024-10-16 02:16:00|16432.65|16352.65|16430.5|16350.5|16432.78|16352.78|16430.48|16350.48|10
1729044970000|2024-10-16 02:16:10|16430.86|16350.86|16430.63|16350.63|16430.92|16350.92|16430.25|16350.25|9
1729044980000|2024-10-16 02:16:20|16430.68|16350.68|16429.24|16349.24|16431.02|16351.02|16429.24|16349.24|7
1729044990000|2024-10-16 02:16:30|16428.68|16348.68|16428.28|16348.28|16428.84|16348.84|16427.66|16347.66|9
1729045000000|2024-10-16 02:16:40|16427.87|16347.87|16424.3|16344.3|16429.62|16349.62|16424.3|16344.3|10
1729045010000|2024-10-16 02:16:50|16422.93|16342.93|16421.3|16341.3|16423.8|16343.8|16421.3|16341.3|9
1729045020000|2024-10-16 02:17:00|16421.99|16341.99|16423.46|16343.46|16424.76|16344.76|16421.99|16341.99|10
1729045030000|2024-10-16 02:17:10|16423.47|16343.47|16424.59|16344.59|16424.84|16344.84|16423.47|16343.47|10
1729045040000|2024-10-16 02:17:20|16424.52|16344.52|16429.29|16349.29|16430.14|16350.14|16424.52|16344.52|10
1729045050000|2024-10-16 02:17:30|16429.2|16349.2|16427.86|16347.86|16429.59|16349.59|16426.12|16346.12|10
1729045060000|2024-10-16 02:17:40|16427|16347|16424.33|16344.33|16427.01|16347.01|16424.13|16344.13|10
1729045070000|2024-10-16 02:17:50|16423.91|16343.91|16422.34|16342.34|16424.22|16344.22|16421.96|16341.96|10
1729045080000|2024-10-16 02:18:00|16422.88|16342.88|16420.89|16340.89|16422.88|16342.88|16420.58|16340.58|10
1729045090000|2024-10-16 02:18:10|16420.93|16340.93|16420.56|16340.56|16421.49|16341.49|16420.38|16340.38|10
1729045100000|2024-10-16 02:18:20|16420.34|16340.34|16420.04|16340.04|16421.52|16341.52|16420.04|16340.04|10
1729045110000|2024-10-16 02:18:30|16419.67|16339.67|16419.93|16339.93|16419.93|16339.93|16419.61|16339.61|10
1729045120000|2024-10-16 02:18:40|16420.12|16340.12|16421.3|16341.3|16421.49|16341.49|16420.12|16340.12|6
1729045130000|2024-10-16 02:18:50|16421.29|16341.29|16421.42|16341.42|16421.45|16341.45|16421.29|16341.29|8
1729045140000|2024-10-16 02:19:00|16419.84|16339.84|16420.25|16340.25|16421.26|16341.26|16419.27|16339.27|10
1729045150000|2024-10-16 02:19:10|16420.65|16340.65|16421.94|16341.94|16422.65|16342.65|16420.65|16340.65|10
1729045160000|2024-10-16 02:19:20|16421.92|16341.92|16423.58|16343.58|16423.58|16343.58|16421.9|16341.9|9
1729045170000|2024-10-16 02:19:30|16423.83|16343.83|16422.49|16342.49|16423.83|16343.83|16422.49|16342.49|10
1729045180000|2024-10-16 02:19:40|16422.37|16342.37|16421.19|16341.19|16422.37|16342.37|16420.93|16340.93|10
1729045190000|2024-10-16 02:19:50|16421.13|16341.13|16422.56|16342.56|16422.56|16342.56|16421.1|16341.1|9
1729045200000|2024-10-16 02:20:00|16423.02|16343.02|16421.64|16341.64|16423.71|16343.71|16421.64|16341.64|10
1729045210000|2024-10-16 02:20:10|16421.89|16341.89|16421.37|16341.37|16421.92|16341.92|16420.8|16340.8|9
1729045220000|2024-10-16 02:20:20|16421.17|16341.17|16419.18|16339.18|16421.17|16341.17|16419.18|16339.18|10
1729045230000|2024-10-16 02:20:30|16418.54|16338.54|16413.72|16333.72|16418.54|16338.54|16413.06|16333.06|10
1729045240000|2024-10-16 02:20:40|16413.79|16333.79|16411.34|16331.34|16413.79|16333.79|16411.34|16331.34|7
1729045250000|2024-10-16 02:20:50|16410.43|16330.43|16408.45|16328.45|16410.43|16330.43|16408.45|16328.45|10
1729045260000|2024-10-16 02:21:00|16407.95|16327.95|16408.09|16328.09|16409.11|16329.11|16407.95|16327.95|10
1729045270000|2024-10-16 02:21:10|16407.47|16327.47|16409.1|16329.1|16409.32|16329.32|16407.47|16327.47|10
1729045280000|2024-10-16 02:21:20|16409.25|16329.25|16410.98|16330.98|16410.98|16330.98|16408.95|16328.95|9
1729045290000|2024-10-16 02:21:30|16411.21|16331.21|16412.56|16332.56|16412.56|16332.56|16410.51|16330.51|10
1729045300000|2024-10-16 02:21:40|16412.68|16332.68|16413.42|16333.42|16413.42|16333.42|16411.94|16331.94|10
1729045310000|2024-10-16 02:21:50|16414.05|16334.05|16414.57|16334.57|16414.58|16334.58|16413.99|16333.99|10
1729045320000|2024-10-16 02:22:00|16413.02|16333.02|16415.71|16335.71|16415.71|16335.71|16413.01|16333.01|10
1729045330000|2024-10-16 02:22:10|16419.45|16339.45|16422.26|16342.26|16422.26|16342.26|16419.45|16339.45|9
1729045340000|2024-10-16 02:22:20|16423.13|16343.13|16426.2|16346.2|16426.22|16346.22|16423.13|16343.13|10
1729045350000|2024-10-16 02:22:30|16426.21|16346.21|16424.17|16344.17|16426.21|16346.21|16423.77|16343.77|9
1729045360000|2024-10-16 02:22:40|16423.71|16343.71|16428.22|16348.22|16428.48|16348.48|16423.71|16343.71|10
1729045370000|2024-10-16 02:22:50|16428.21|16348.21|16428.68|16348.68|16429.66|16349.66|16428.21|16348.21|9
1729045380000|2024-10-16 02:23:00|16428.69|16348.69|16431.56|16351.56|16431.56|16351.56|16428.69|16348.69|10
1729045390000|2024-10-16 02:23:10|16432.2|16352.2|16431.53|16351.53|16432.67|16352.67|16431.53|16351.53|10
1729045400000|2024-10-16 02:23:20|16432.66|16352.66|16429.98|16349.98|16432.66|16352.66|16429.98|16349.98|9
1729045410000|2024-10-16 02:23:30|16431.04|16351.04|16429.97|16349.97|16431.04|16351.04|16429.97|16349.97|8
1729045420000|2024-10-16 02:23:40|16429.94|16349.94|16429.59|16349.59|16429.96|16349.96|16429.16|16349.16|8
1729045430000|2024-10-16 02:23:50|16429.26|16349.26|16428.88|16348.88|16429.27|16349.27|16428.42|16348.42|9
1729045440000|2024-10-16 02:24:00|16428.85|16348.85|16428.52|16348.52|16428.86|16348.86|16428.52|16348.52|3
1729045450000|2024-10-16 02:24:10|16428.49|16348.49|16427.69|16347.69|16428.49|16348.49|16427.69|16347.69|6
1729045460000|2024-10-16 02:24:20|16426.26|16346.26|16424.05|16344.05|16426.26|16346.26|16424.05|16344.05|8
1729045470000|2024-10-16 02:24:30|16424.06|16344.06|16422.78|16342.78|16424.06|16344.06|16422.78|16342.78|9
1729045480000|2024-10-16 02:24:40|16422.79|16342.79|16421|16341|16422.81|16342.81|16421|16341|7
1729045490000|2024-10-16 02:24:50|16420.67|16340.67|16420.43|16340.43|16420.67|16340.67|16420.23|16340.23|6
1729045500000|2024-10-16 02:25:00|16420.44|16340.44|16420.51|16340.51|16420.51|16340.51|16419.6|16339.6|9
1729045510000|2024-10-16 02:25:10|16421.26|16341.26|16418.88|16338.88|16421.26|16341.26|16418.88|16338.88|8
1729045520000|2024-10-16 02:25:20|16418.89|16338.89|16417.83|16337.83|16419.19|16339.19|16417.68|16337.68|10
1729045530000|2024-10-16 02:25:30|16417.6|16337.6|16417.24|16337.24|16418.06|16338.06|16417.24|16337.24|9
1729045540000|2024-10-16 02:25:40|16418.04|16338.04|16417.84|16337.84|16418.27|16338.27|16417.84|16337.84|10
1729045550000|2024-10-16 02:25:50|16418.26|16338.26|16418.58|16338.58|16419.63|16339.63|16418.26|16338.26|10
1729045560000|2024-10-16 02:26:00|16418.61|16338.61|16418.16|16338.16|16418.61|16338.61|16418.16|16338.16|10
1729045570000|2024-10-16 02:26:10|16418.8|16338.8|16419.35|16339.35|16419.75|16339.75|16418.27|16338.27|10
1729045580000|2024-10-16 02:26:20|16419.98|16339.98|16419.37|16339.37|16420.04|16340.04|16419.37|16339.37|7
1729045590000|2024-10-16 02:26:30|16419.36|16339.36|16416.14|16336.14|16419.36|16339.36|16415.68|16335.68|10
1729045600000|2024-10-16 02:26:40|16416.18|16336.18|16411.62|16331.62|16416.18|16336.18|16411.62|16331.62|9
1729045610000|2024-10-16 02:26:50|16411.06|16331.06|16409.38|16329.38|16411.65|16331.65|16408.96|16328.96|10
1729045620000|2024-10-16 02:27:00|16409.41|16329.41|16407.75|16327.75|16410.06|16330.06|16407.75|16327.75|10
1729045630000|2024-10-16 02:27:10|16407.73|16327.73|16407.95|16327.95|16408.55|16328.55|16407.65|16327.65|8
1729045640000|2024-10-16 02:27:20|16407.82|16327.82|16406.02|16326.02|16408.32|16328.32|16406.02|16326.02|9
1729045650000|2024-10-16 02:27:30|16406.03|16326.03|16405.24|16325.24|16406.33|16326.33|16405.06|16325.06|9
1729045660000|2024-10-16 02:27:40|16404.89|16324.89|16406.75|16326.75|16406.75|16326.75|16404.54|16324.54|10
1729045670000|2024-10-16 02:27:50|16406.53|16326.53|16406.5|16326.5|16407.91|16327.91|16405.77|16325.77|10
1729045680000|2024-10-16 02:28:00|16406.51|16326.51|16408.91|16328.91|16408.91|16328.91|16406.4|16326.4|9
1729045690000|2024-10-16 02:28:10|16408.95|16328.95|16408.6|16328.6|16408.95|16328.95|16407.8|16327.8|9
1729045700000|2024-10-16 02:28:20|16408.63|16328.63|16408.1|16328.1|16408.63|16328.63|16407.43|16327.43|10
1729045710000|2024-10-16 02:28:30|16407.8|16327.8|16411.33|16331.33|16411.33|16331.33|16407.8|16327.8|10
1729045720000|2024-10-16 02:28:40|16411|16331|16410.79|16330.79|16411.64|16331.64|16410.41|16330.41|10
1729045730000|2024-10-16 02:28:50|16410.28|16330.28|16410.36|16330.36|16410.54|16330.54|16410.22|16330.22|8
1729045740000|2024-10-16 02:29:00|16410.35|16330.35|16410.17|16330.17|16410.55|16330.55|16410.12|16330.12|8
1729045750000|2024-10-16 02:29:10|16410.62|16330.62|16410.63|16330.63|16411.27|16331.27|16410.62|16330.62|5
1729045760000|2024-10-16 02:29:20|16412.11|16332.11|16412.08|16332.08|16412.11|16332.11|16412.02|16332.02|8
1729045770000|2024-10-16 02:29:30|16412.36|16332.36|16410.58|16330.58|16412.36|16332.36|16410.57|16330.57|8
1729045780000|2024-10-16 02:29:40|16410.88|16330.88|16409.52|16329.52|16410.88|16330.88|16409.38|16329.38|9
1729045790000|2024-10-16 02:29:50|16409.51|16329.51|16409.34|16329.34|16409.51|16329.51|16409.34|16329.34|7
1729045800000|2024-10-16 02:30:00|16409.3|16329.3|16407.35|16327.35|16409.3|16329.3|16407.35|16327.35|9
1729045810000|2024-10-16 02:30:10|16407.26|16327.26|16407.33|16327.33|16407.33|16327.33|16407.23|16327.23|6
1729045820000|2024-10-16 02:30:20|16407.34|16327.34|16407.4|16327.4|16407.9|16327.9|16406.78|16326.78|10
1729045830000|2024-10-16 02:30:30|16407.32|16327.32|16407.37|16327.37|16407.8|16327.8|16406.95|16326.95|10
1729045840000|2024-10-16 02:30:40|16407.13|16327.13|16407.87|16327.87|16407.87|16327.87|16407.11|16327.11|9
1729045850000|2024-10-16 02:30:50|16408.6|16328.6|16408.86|16328.86|16409.42|16329.42|16408.6|16328.6|8
1729045860000|2024-10-16 02:31:00|16409.07|16329.07|16408.97|16328.97|16409.42|16329.42|16408.07|16328.07|10
1729045870000|2024-10-16 02:31:10|16408.35|16328.35|16406.85|16326.85|16408.35|16328.35|16406.85|16326.85|8
1729045880000|2024-10-16 02:31:20|16406.79|16326.79|16406.79|16326.79|16406.81|16326.81|16406.03|16326.03|9
1729045890000|2024-10-16 02:31:30|16406.78|16326.78|16405.94|16325.94|16406.88|16326.88|16405.94|16325.94|8
1729045900000|2024-10-16 02:31:40|16405.97|16325.97|16406.45|16326.45|16406.45|16326.45|16405.68|16325.68|10
1729045910000|2024-10-16 02:31:50|16406.51|16326.51|16406.97|16326.97|16407.8|16327.8|16406.51|16326.51|7
1729045920000|2024-10-16 02:32:00|16407.31|16327.31|16407.74|16327.74|16407.74|16327.74|16406.95|16326.95|8
1729045930000|2024-10-16 02:32:10|16407.49|16327.49|16405.51|16325.51|16407.49|16327.49|16405.51|16325.51|10
1729045940000|2024-10-16 02:32:20|16405.47|16325.47|16403.72|16323.72|16405.55|16325.55|16403.72|16323.72|9
1729045950000|2024-10-16 02:32:30|16396.4|16316.4|16399.98|16319.98|16400.1|16320.1|16396.4|16316.4|8
1729045960000|2024-10-16 02:32:40|16399.76|16319.76|16396.77|16316.77|16399.76|16319.76|16396.77|16316.77|10
1729045970000|2024-10-16 02:32:50|16396.82|16316.82|16397.37|16317.37|16397.58|16317.58|16396.46|16316.46|10
1729045980000|2024-10-16 02:33:00|16397.34|16317.34|16399.37|16319.37|16399.37|16319.37|16397.34|16317.34|9
1729045990000|2024-10-16 02:33:10|16399.52|16319.52|16402.5|16322.5|16402.54|16322.54|16399.52|16319.52|10
1729046000000|2024-10-16 02:33:20|16401.91|16321.91|16402.76|16322.76|16403.11|16323.11|16401.56|16321.56|10
1729046010000|2024-10-16 02:33:30|16402.74|16322.74|16403.12|16323.12|16404.19|16324.19|16402.74|16322.74|10
1729046020000|2024-10-16 02:33:40|16403.16|16323.16|16401.27|16321.27|16403.6|16323.6|16401.27|16321.27|8
1729046030000|2024-10-16 02:33:50|16401.26|16321.26|16401.29|16321.29|16401.3|16321.3|16401.26|16321.26|8
1729046040000|2024-10-16 02:34:00|16401.26|16321.26|16400.45|16320.45|16401.26|16321.26|16400.45|16320.45|10
1729046050000|2024-10-16 02:34:10|16400.38|16320.38|16402.63|16322.63|16402.63|16322.63|16400.38|16320.38|10
1729046060000|2024-10-16 02:34:20|16402.75|16322.75|16403.98|16323.98|16404.25|16324.25|16402.75|16322.75|9
1729046070000|2024-10-16 02:34:30|16404.07|16324.07|16403.83|16323.83|16404.66|16324.66|16403.83|16323.83|6
1729046080000|2024-10-16 02:34:40|16403.77|16323.77|16405.09|16325.09|16405.09|16325.09|16403.77|16323.77|8
1729046090000|2024-10-16 02:34:50|16406.57|16326.57|16408.8|16328.8|16408.8|16328.8|16406.57|16326.57|9
1729046100000|2024-10-16 02:35:00|16408.85|16328.85|16414.18|16334.18|16414.18|16334.18|16408.85|16328.85|10
1729046110000|2024-10-16 02:35:10|16415.02|16335.02|16421.06|16341.06|16421.46|16341.46|16415.02|16335.02|10
1729046120000|2024-10-16 02:35:20|16421.72|16341.72|16422.84|16342.84|16422.84|16342.84|16421.72|16341.72|10
1729046130000|2024-10-16 02:35:30|16422.65|16342.65|16419.09|16339.09|16422.65|16342.65|16418.52|16338.52|10
1729046140000|2024-10-16 02:35:40|16419.12|16339.12|16420.82|16340.82|16420.85|16340.85|16418.99|16338.99|10
1729046150000|2024-10-16 02:35:50|16418.39|16338.39|16413.84|16333.84|16418.39|16338.39|16413.84|16333.84|10
1729046160000|2024-10-16 02:36:00|16413.39|16333.39|16411.82|16331.82|16413.39|16333.39|16411.82|16331.82|9
1729046170000|2024-10-16 02:36:10|16412.81|16332.81|16414.37|16334.37|16416.24|16336.24|16412.81|16332.81|10
1729046180000|2024-10-16 02:36:20|16414.38|16334.38|16414.07|16334.07|16414.38|16334.38|16413.19|16333.19|10
1729046190000|2024-10-16 02:36:30|16414.08|16334.08|16414.24|16334.24|16414.52|16334.52|16414.07|16334.07|6
1729046200000|2024-10-16 02:36:40|16414.54|16334.54|16413.19|16333.19|16414.54|16334.54|16413.1|16333.1|8
1729046210000|2024-10-16 02:36:50|16413.15|16333.15|16413.75|16333.75|16413.96|16333.96|16413.15|16333.15|8
1729046220000|2024-10-16 02:37:00|16413.83|16333.83|16411.95|16331.95|16413.83|16333.83|16411.95|16331.95|8
1729046230000|2024-10-16 02:37:10|16412.1|16332.1|16411.18|16331.18|16412.1|16332.1|16411.18|16331.18|8
1729046240000|2024-10-16 02:37:20|16410.71|16330.71|16411.41|16331.41|16411.79|16331.79|16410.71|16330.71|8
1729046250000|2024-10-16 02:37:30|16411.46|16331.46|16412.66|16332.66|16412.97|16332.97|16411.46|16331.46|9
1729046260000|2024-10-16 02:37:40|16412.81|16332.81|16412.95|16332.95|16413.16|16333.16|16412.33|16332.33|9
1729046270000|2024-10-16 02:37:50|16412.76|16332.76|16410.07|16330.07|16412.97|16332.97|16409.81|16329.81|10
1729046280000|2024-10-16 02:38:00|16410.1|16330.1|16410|16330|16410.59|16330.59|16409.79|16329.79|9
1729046290000|2024-10-16 02:38:10|16409.96|16329.96|16410.01|16330.01|16410.02|16330.02|16409.79|16329.79|9
1729046300000|2024-10-16 02:38:20|16410|16330|16411.55|16331.55|16412.24|16332.24|16410|16330|8
1729046310000|2024-10-16 02:38:30|16411.34|16331.34|16409.82|16329.82|16412.27|16332.27|16409.8|16329.8|9
1729046320000|2024-10-16 02:38:40|16408.75|16328.75|16408.61|16328.61|16409.09|16329.09|16408.61|16328.61|9
1729046330000|2024-10-16 02:38:50|16408.14|16328.14|16408.75|16328.75|16409.21|16329.21|16408|16328|10
1729046340000|2024-10-16 02:39:00|16408.56|16328.56|16406.89|16326.89|16408.8|16328.8|16406.89|16326.89|8
1729046350000|2024-10-16 02:39:10|16407.19|16327.19|16406.99|16326.99|16407.19|16327.19|16406.34|16326.34|10
1729046360000|2024-10-16 02:39:20|16407.15|16327.15|16408.89|16328.89|16409.41|16329.41|16407.15|16327.15|9
1729046370000|2024-10-16 02:39:30|16408.87|16328.87|16408.65|16328.65|16409|16329|16408.61|16328.61|8
1729046380000|2024-10-16 02:39:40|16408.67|16328.67|16409.56|16329.56|16409.56|16329.56|16408.27|16328.27|8
1729046390000|2024-10-16 02:39:50|16409.57|16329.57|16409.83|16329.83|16410.19|16330.19|16409.57|16329.57|8
1729046400000|2024-10-16 02:40:00|16410.06|16330.06|16411.68|16331.68|16412.08|16332.08|16410.06|16330.06|8
1729046410000|2024-10-16 02:40:10|16411.64|16331.64|16411|16331|16411.66|16331.66|16410.94|16330.94|10
1729046420000|2024-10-16 02:40:20|16411.02|16331.02|16411.37|16331.37|16411.37|16331.37|16410.56|16330.56|8
1729046430000|2024-10-16 02:40:30|16411.09|16331.09|16407.48|16327.48|16411.1|16331.1|16407.48|16327.48|9
1729046440000|2024-10-16 02:40:40|16407.45|16327.45|16406.78|16326.78|16407.45|16327.45|16406.44|16326.44|8
1729046450000|2024-10-16 02:40:50|16406.58|16326.58|16404.31|16324.31|16406.58|16326.58|16404.29|16324.29|10
1729046460000|2024-10-16 02:41:00|16403.75|16323.75|16400.59|16320.59|16403.95|16323.95|16400.57|16320.57|10
1729046470000|2024-10-16 02:41:10|16399.47|16319.47|16395.87|16315.87|16399.47|16319.47|16395.67|16315.67|10
1729046480000|2024-10-16 02:41:20|16396.01|16316.01|16398.21|16318.21|16398.3|16318.3|16396.01|16316.01|9
1729046490000|2024-10-16 02:41:30|16398.2|16318.2|16396.69|16316.69|16398.2|16318.2|16396.69|16316.69|9
1729046500000|2024-10-16 02:41:40|16396.68|16316.68|16399.45|16319.45|16400.25|16320.25|16396.68|16316.68|9
1729046510000|2024-10-16 02:41:50|16399.89|16319.89|16399.26|16319.26|16399.89|16319.89|16398.59|16318.59|10
1729046520000|2024-10-16 02:42:00|16398.89|16318.89|16400.14|16320.14|16400.14|16320.14|16398.28|16318.28|8
1729046530000|2024-10-16 02:42:10|16400.13|16320.13|16401.15|16321.15|16401.15|16321.15|16400.13|16320.13|9
1729046540000|2024-10-16 02:42:20|16401.14|16321.14|16402.02|16322.02|16402.02|16322.02|16401.14|16321.14|7
1729046550000|2024-10-16 02:42:30|16402.04|16322.04|16402.02|16322.02|16402.52|16322.52|16401.99|16321.99|7
1729046560000|2024-10-16 02:42:40|16402.04|16322.04|16402.93|16322.93|16402.95|16322.95|16402.04|16322.04|10
1729046570000|2024-10-16 02:42:50|16402.87|16322.87|16403.46|16323.46|16403.46|16323.46|16402.54|16322.54|9
1729046580000|2024-10-16 02:43:00|16403.68|16323.68|16404.16|16324.16|16404.17|16324.17|16403.68|16323.68|7
1729046590000|2024-10-16 02:43:10|16404.2|16324.2|16403.67|16323.67|16404.23|16324.23|16403.4|16323.4|8
1729046600000|2024-10-16 02:43:20|16403.62|16323.62|16403.53|16323.53|16403.62|16323.62|16403.53|16323.53|6
1729046610000|2024-10-16 02:43:30|16403.5|16323.5|16403.46|16323.46|16403.5|16323.5|16403.23|16323.23|4
1729046620000|2024-10-16 02:43:40|16403.45|16323.45|16404.58|16324.58|16404.58|16324.58|16403.45|16323.45|10
1729046630000|2024-10-16 02:43:50|16404.82|16324.82|16409.7|16329.7|16409.7|16329.7|16404.82|16324.82|7
1729046640000|2024-10-16 02:44:00|16409.3|16329.3|16408.78|16328.78|16409.3|16329.3|16407.97|16327.97|10
1729046650000|2024-10-16 02:44:10|16408.75|16328.75|16408.71|16328.71|16408.75|16328.75|16408.71|16328.71|6
1729046660000|2024-10-16 02:44:20|16408.47|16328.47|16408.72|16328.72|16408.74|16328.74|16407.12|16327.12|8
1729046670000|2024-10-16 02:44:30|16405.18|16325.18|16406.09|16326.09|16406.09|16326.09|16404.95|16324.95|8
1729046680000|2024-10-16 02:44:40|16406.13|16326.13|16406.79|16326.79|16406.79|16326.79|16406.01|16326.01|9
1729046690000|2024-10-16 02:44:50|16406.78|16326.78|16406.8|16326.8|16408.3|16328.3|16406.78|16326.78|10
1729046700000|2024-10-16 02:45:00|16406.86|16326.86|16408.66|16328.66|16408.66|16328.66|16406.67|16326.67|10
1729046710000|2024-10-16 02:45:10|16408.14|16328.14|16406.89|16326.89|16408.14|16328.14|16406.42|16326.42|10
1729046720000|2024-10-16 02:45:20|16406.88|16326.88|16406.21|16326.21|16407.11|16327.11|16406.21|16326.21|9
1729046730000|2024-10-16 02:45:30|16406.19|16326.19|16409.05|16329.05|16409.24|16329.24|16406.18|16326.18|8
1729046740000|2024-10-16 02:45:40|16409.04|16329.04|16412.21|16332.21|16412.84|16332.84|16409.04|16329.04|9
1729046750000|2024-10-16 02:45:50|16412.08|16332.08|16412.2|16332.2|16412.5|16332.5|16411.58|16331.58|9
1729046760000|2024-10-16 02:46:00|16411.68|16331.68|16411.29|16331.29|16411.68|16331.68|16410.21|16330.21|10
1729046770000|2024-10-16 02:46:10|16410.42|16330.42|16410.08|16330.08|16410.42|16330.42|16409.92|16329.92|8
1729046780000|2024-10-16 02:46:20|16410.38|16330.38|16410.83|16330.83|16410.83|16330.83|16410.38|16330.38|9
1729046790000|2024-10-16 02:46:30|16410.84|16330.84|16410.46|16330.46|16410.91|16330.91|16410.41|16330.41|10
1729046800000|2024-10-16 02:46:40|16410.92|16330.92|16413.13|16333.13|16413.2|16333.2|16410.92|16330.92|9
1729046810000|2024-10-16 02:46:50|16413.12|16333.12|16412.85|16332.85|16413.19|16333.19|16412.18|16332.18|8
1729046820000|2024-10-16 02:47:00|16412.86|16332.86|16415.06|16335.06|16415.24|16335.24|16412.86|16332.86|10
1729046830000|2024-10-16 02:47:10|16415.05|16335.05|16416.92|16336.92|16417.42|16337.42|16415.03|16335.03|10
1729046840000|2024-10-16 02:47:20|16417.27|16337.27|16416.98|16336.98|16417.82|16337.82|16416.08|16336.08|8
1729046850000|2024-10-16 02:47:30|16417.01|16337.01|16417.99|16337.99|16418.36|16338.36|16417.01|16337.01|9
1729046860000|2024-10-16 02:47:40|16417.61|16337.61|16414.96|16334.96|16417.61|16337.61|16414.74|16334.74|8
1729046870000|2024-10-16 02:47:50|16414.93|16334.93|16415.68|16335.68|16415.7|16335.7|16414.81|16334.81|9
1729046880000|2024-10-16 02:48:00|16415.57|16335.57|16417.1|16337.1|16417.47|16337.47|16415.57|16335.57|10
1729046890000|2024-10-16 02:48:10|16417.17|16337.17|16417.41|16337.41|16417.65|16337.65|16417.17|16337.17|9
1729046900000|2024-10-16 02:48:20|16417.29|16337.29|16419.82|16339.82|16419.82|16339.82|16417.23|16337.23|9
1729046910000|2024-10-16 02:48:30|16420.55|16340.55|16420.48|16340.48|16421.79|16341.79|16420.48|16340.48|10
1729046920000|2024-10-16 02:48:40|16420.78|16340.78|16419.84|16339.84|16421.71|16341.71|16419.84|16339.84|10
1729046930000|2024-10-16 02:48:50|16419.83|16339.83|16418.72|16338.72|16419.84|16339.84|16418.53|16338.53|7
1729046940000|2024-10-16 02:49:00|16418.66|16338.66|16417.59|16337.59|16418.91|16338.91|16417.59|16337.59|10
1729046950000|2024-10-16 02:49:10|16418.22|16338.22|16419.19|16339.19|16419.63|16339.63|16418.22|16338.22|9
1729046960000|2024-10-16 02:49:20|16418.8|16338.8|16418.79|16338.79|16419|16339|16418.31|16338.31|7
1729046970000|2024-10-16 02:49:30|16418.74|16338.74|16418.6|16338.6|16419.42|16339.42|16418.6|16338.6|9
1729046980000|2024-10-16 02:49:40|16418.22|16338.22|16417.07|16337.07|16418.22|16338.22|16417.07|16337.07|10
1729046990000|2024-10-16 02:49:50|16416.41|16336.41|16412.78|16332.78|16416.57|16336.57|16412.78|16332.78|8
1729047000000|2024-10-16 02:50:00|16412.79|16332.79|16413.29|16333.29|16413.49|16333.49|16411.41|16331.41|10
1729047010000|2024-10-16 02:50:10|16414.09|16334.09|16417.3|16337.3|16417.87|16337.87|16413.92|16333.92|10
1729047020000|2024-10-16 02:50:20|16417.1|16337.1|16420.07|16340.07|16420.07|16340.07|16417.1|16337.1|9
1729047030000|2024-10-16 02:50:30|16420.64|16340.64|16421.19|16341.19|16421.78|16341.78|16420.64|16340.64|7
1729047040000|2024-10-16 02:50:40|16421.41|16341.41|16422.02|16342.02|16422.02|16342.02|16421.41|16341.41|9
1729047050000|2024-10-16 02:50:50|16422.28|16342.28|16422.62|16342.62|16422.63|16342.63|16422.28|16342.28|8
1729047060000|2024-10-16 02:51:00|16422.61|16342.61|16420.98|16340.98|16423.32|16343.32|16420.97|16340.97|7
1729047070000|2024-10-16 02:51:10|16420.93|16340.93|16418.83|16338.83|16421.01|16341.01|16418.34|16338.34|9
1729047080000|2024-10-16 02:51:20|16417.36|16337.36|16417.02|16337.02|16417.36|16337.36|16416.89|16336.89|9
1729047090000|2024-10-16 02:51:30|16417.01|16337.01|16415.25|16335.25|16417.01|16337.01|16415.25|16335.25|7
1729047100000|2024-10-16 02:51:40|16415.24|16335.24|16415.79|16335.79|16416.26|16336.26|16415.24|16335.24|8
1729047110000|2024-10-16 02:51:50|16415.78|16335.78|16413.72|16333.72|16416.5|16336.5|16413.58|16333.58|7
1729047120000|2024-10-16 02:52:00|16413.75|16333.75|16410.96|16330.96|16413.75|16333.75|16410.76|16330.76|10
1729047130000|2024-10-16 02:52:10|16410.68|16330.68|16409.42|16329.42|16410.79|16330.79|16409.42|16329.42|10
1729047140000|2024-10-16 02:52:20|16407.89|16327.89|16406.13|16326.13|16407.89|16327.89|16405.87|16325.87|10
1729047150000|2024-10-16 02:52:30|16405.84|16325.84|16403.97|16323.97|16405.84|16325.84|16403.62|16323.62|10
1729047160000|2024-10-16 02:52:40|16403.98|16323.98|16403.69|16323.69|16403.98|16323.98|16403.65|16323.65|7
1729047170000|2024-10-16 02:52:50|16403.29|16323.29|16404.55|16324.55|16404.58|16324.58|16403.29|16323.29|9
1729047180000|2024-10-16 02:53:00|16405.07|16325.07|16404.27|16324.27|16405.92|16325.92|16403.73|16323.73|9
1729047190000|2024-10-16 02:53:10|16404.35|16324.35|16402.02|16322.02|16404.46|16324.46|16402.02|16322.02|10
1729047200000|2024-10-16 02:53:20|16400.84|16320.84|16402.52|16322.52|16402.52|16322.52|16400.4|16320.4|10
1729047210000|2024-10-16 02:53:30|16402.6|16322.6|16406.34|16326.34|16406.34|16326.34|16402.18|16322.18|8
1729047220000|2024-10-16 02:53:40|16405.83|16325.83|16408.79|16328.79|16408.79|16328.79|16405.83|16325.83|9
1729047230000|2024-10-16 02:53:50|16409.56|16329.56|16411.53|16331.53|16411.53|16331.53|16409.37|16329.37|9
1729047240000|2024-10-16 02:54:00|16411.63|16331.63|16409.8|16329.8|16411.63|16331.63|16409.07|16329.07|8
1729047250000|2024-10-16 02:54:10|16409.71|16329.71|16410.82|16330.82|16410.82|16330.82|16408.97|16328.97|8
1729047260000|2024-10-16 02:54:20|16410.85|16330.85|16410.96|16330.96|16411.48|16331.48|16410.63|16330.63|10
1729047270000|2024-10-16 02:54:30|16410.97|16330.97|16412.09|16332.09|16412.09|16332.09|16410.96|16330.96|7
1729047280000|2024-10-16 02:54:40|16413.12|16333.12|16413.36|16333.36|16413.75|16333.75|16412.81|16332.81|9
1729047290000|2024-10-16 02:54:50|16413.41|16333.41|16413.84|16333.84|16413.85|16333.85|16413.18|16333.18|5
1729047300000|2024-10-16 02:55:00|16413.85|16333.85|16411.98|16331.98|16413.85|16333.85|16411.98|16331.98|8
1729047310000|2024-10-16 02:55:10|16412.01|16332.01|16409.93|16329.93|16412.01|16332.01|16409.93|16329.93|10
1729047320000|2024-10-16 02:55:20|16410.14|16330.14|16408.29|16328.29|16410.14|16330.14|16408.27|16328.27|9
1729047330000|2024-10-16 02:55:30|16408.4|16328.4|16410.06|16330.06|16410.06|16330.06|16408.4|16328.4|8
1729047340000|2024-10-16 02:55:40|16409.6|16329.6|16410.6|16330.6|16410.6|16330.6|16409.6|16329.6|9
1729047350000|2024-10-16 02:55:50|16411.07|16331.07|16409.49|16329.49|16411.33|16331.33|16409.49|16329.49|10
1729047360000|2024-10-16 02:56:00|16409.48|16329.48|16409.04|16329.04|16409.57|16329.57|16409.04|16329.04|5
1729047370000|2024-10-16 02:56:10|16409.03|16329.03|16406.23|16326.23|16409.17|16329.17|16406.23|16326.23|9
1729047380000|2024-10-16 02:56:20|16406.97|16326.97|16407.11|16327.11|16407.11|16327.11|16406.55|16326.55|9
1729047390000|2024-10-16 02:56:30|16406.88|16326.88|16407.96|16327.96|16407.98|16327.98|16406.88|16326.88|6
1729047400000|2024-10-16 02:56:40|16407.97|16327.97|16406.3|16326.3|16407.97|16327.97|16406.3|16326.3|4
1729047410000|2024-10-16 02:56:50|16406.32|16326.32|16409.32|16329.32|16409.32|16329.32|16406.3|16326.3|9
1729047420000|2024-10-16 02:57:00|16409.7|16329.7|16409.89|16329.89|16410.33|16330.33|16409.34|16329.34|10
1729047430000|2024-10-16 02:57:10|16409.47|16329.47|16409.73|16329.73|16410.04|16330.04|16409.13|16329.13|9
1729047440000|2024-10-16 02:57:20|16409.72|16329.72|16410.67|16330.67|16410.88|16330.88|16409.72|16329.72|9
1729047450000|2024-10-16 02:57:30|16410.69|16330.69|16407.53|16327.53|16410.69|16330.69|16407.45|16327.45|10
1729047460000|2024-10-16 02:57:40|16408.82|16328.82|16408.95|16328.95|16409.28|16329.28|16408.36|16328.36|10
1729047470000|2024-10-16 02:57:50|16409.27|16329.27|16409.25|16329.25|16409.47|16329.47|16409.14|16329.14|9
1729047480000|2024-10-16 02:58:00|16409.26|16329.26|16407.74|16327.74|16409.29|16329.29|16407.71|16327.71|9
1729047490000|2024-10-16 02:58:10|16407.7|16327.7|16407.54|16327.54|16407.7|16327.7|16407.53|16327.53|10
1729047500000|2024-10-16 02:58:20|16407.55|16327.55|16407.56|16327.56|16407.57|16327.57|16407.55|16327.55|6
1729047510000|2024-10-16 02:58:30|16405.9|16325.9|16407.08|16327.08|16407.08|16327.08|16405.66|16325.66|8
1729047520000|2024-10-16 02:58:40|16406.63|16326.63|16406.33|16326.33|16406.63|16326.63|16405.7|16325.7|10
1729047530000|2024-10-16 02:58:50|16406.55|16326.55|16404.93|16324.93|16406.55|16326.55|16404.93|16324.93|7
1729047540000|2024-10-16 02:59:00|16404.39|16324.39|16401.27|16321.27|16404.39|16324.39|16401.27|16321.27|9
1729047550000|2024-10-16 02:59:10|16401.26|16321.26|16400.15|16320.15|16401.3|16321.3|16399.39|16319.39|10
1729047560000|2024-10-16 02:59:20|16400.07|16320.07|16397.98|16317.98|16400.07|16320.07|16397.98|16317.98|10
1729047570000|2024-10-16 02:59:30|16397.97|16317.97|16398.37|16318.37|16398.37|16318.37|16397.95|16317.95|8
1729047580000|2024-10-16 02:59:40|16398.4|16318.4|16398.42|16318.42|16398.45|16318.45|16398.4|16318.4|6
1729047590000|2024-10-16 02:59:50|16398.38|16318.38|16398.26|16318.26|16398.38|16318.38|16398.26|16318.26|3
1729047600000|2024-10-16 03:00:00|16398.44|16318.44|16400.79|16320.79|16400.79|16320.79|16397.62|16317.62|8
1729047610000|2024-10-16 03:00:10|16400.85|16320.85|16399.76|16319.76|16400.98|16320.98|16399.76|16319.76|8
1729047620000|2024-10-16 03:00:20|16399.75|16319.75|16399.97|16319.97|16400.29|16320.29|16399.75|16319.75|7
1729047630000|2024-10-16 03:00:30|16400.17|16320.17|16400.06|16320.06|16400.17|16320.17|16399.95|16319.95|6
1729047640000|2024-10-16 03:00:40|16400.05|16320.05|16399.98|16319.98|16400.05|16320.05|16398.97|16318.97|8
1729047650000|2024-10-16 03:00:50|16399.99|16319.99|16399.03|16319.03|16400.01|16320.01|16399|16319|8
1729047660000|2024-10-16 03:01:00|16399.02|16319.02|16398.76|16318.76|16400|16320|16398.39|16318.39|10
1729047670000|2024-10-16 03:01:10|16398.06|16318.06|16390.84|16310.84|16398.28|16318.28|16390.74|16310.74|9
1729047680000|2024-10-16 03:01:20|16390.87|16310.87|16389.95|16309.95|16390.87|16310.87|16389.88|16309.88|7
1729047690000|2024-10-16 03:01:30|16389.78|16309.78|16389.34|16309.34|16389.78|16309.78|16387.84|16307.84|10
1729047700000|2024-10-16 03:01:40|16388.83|16308.83|16388.29|16308.29|16389.45|16309.45|16388.29|16308.29|9
1729047710000|2024-10-16 03:01:50|16388.33|16308.33|16389.48|16309.48|16389.52|16309.52|16388.33|16308.33|10
1729047720000|2024-10-16 03:02:00|16389.25|16309.25|16388.48|16308.48|16389.45|16309.45|16388.46|16308.46|8
1729047730000|2024-10-16 03:02:10|16389.63|16309.63|16390.76|16310.76|16390.8|16310.8|16389.23|16309.23|8
1729047740000|2024-10-16 03:02:20|16390.92|16310.92|16390.79|16310.79|16391.08|16311.08|16390.62|16310.62|8
1729047750000|2024-10-16 03:02:30|16390.8|16310.8|16390.05|16310.05|16390.8|16310.8|16389.73|16309.73|10
1729047760000|2024-10-16 03:02:40|16389.82|16309.82|16389.85|16309.85|16390.63|16310.63|16388.81|16308.81|9
1729047770000|2024-10-16 03:02:50|16389.86|16309.86|16389.31|16309.31|16389.91|16309.91|16389.31|16309.31|5
1729047780000|2024-10-16 03:03:00|16389.3|16309.3|16388.01|16308.01|16390.03|16310.03|16387.92|16307.92|9
1729047790000|2024-10-16 03:03:10|16388.21|16308.21|16388.07|16308.07|16388.46|16308.46|16387.99|16307.99|9
1729047800000|2024-10-16 03:03:20|16388.53|16308.53|16387.51|16307.51|16388.59|16308.59|16387.51|16307.51|8
1729047810000|2024-10-16 03:03:30|16387.23|16307.23|16387.49|16307.49|16387.91|16307.91|16387.23|16307.23|8
1729047820000|2024-10-16 03:03:40|16387.67|16307.67|16387.04|16307.04|16388.31|16308.31|16386.67|16306.67|10
1729047830000|2024-10-16 03:03:50|16386.63|16306.63|16384.35|16304.35|16387.31|16307.31|16384.34|16304.34|9
1729047840000|2024-10-16 03:04:00|16384.49|16304.49|16385.07|16305.07|16385.07|16305.07|16384.44|16304.44|8
1729047850000|2024-10-16 03:04:10|16385.06|16305.06|16384.56|16304.56|16385.75|16305.75|16383.94|16303.94|10
1729047860000|2024-10-16 03:04:20|16384.55|16304.55|16384.98|16304.98|16385.09|16305.09|16384.55|16304.55|8
1729047870000|2024-10-16 03:04:30|16385.44|16305.44|16385.33|16305.33|16385.59|16305.59|16383.79|16303.79|10
1729047880000|2024-10-16 03:04:40|16385.34|16305.34|16388.02|16308.02|16388.02|16308.02|16385.34|16305.34|9
1729047890000|2024-10-16 03:04:50|16388.07|16308.07|16388.98|16308.98|16389.57|16309.57|16388.07|16308.07|9
1729047900000|2024-10-16 03:05:00|16389.06|16309.06|16390|16310|16390|16310|16388.63|16308.63|9
1729047910000|2024-10-16 03:05:10|16389.73|16309.73|16390.7|16310.7|16391.33|16311.33|16389.7|16309.7|8
1729047920000|2024-10-16 03:05:20|16390.81|16310.81|16390.32|16310.32|16392.65|16312.65|16390.32|16310.32|9
1729047930000|2024-10-16 03:05:30|16390.53|16310.53|16388.27|16308.27|16390.53|16310.53|16388.27|16308.27|10
1729047940000|2024-10-16 03:05:40|16388.24|16308.24|16387.64|16307.64|16388.31|16308.31|16387.62|16307.62|9
1729047950000|2024-10-16 03:05:50|16387.82|16307.82|16387.57|16307.57|16388.01|16308.01|16387.57|16307.57|7
1729047960000|2024-10-16 03:06:00|16387.47|16307.47|16387.2|16307.2|16387.47|16307.47|16387.18|16307.18|8
1729047970000|2024-10-16 03:06:10|16387.19|16307.19|16386.81|16306.81|16387.7|16307.7|16385.97|16305.97|9
1729047980000|2024-10-16 03:06:20|16386.77|16306.77|16385.16|16305.16|16386.77|16306.77|16385.16|16305.16|8
1729047990000|2024-10-16 03:06:30|16385.66|16305.66|16385.75|16305.75|16385.75|16305.75|16383.25|16303.25|9
1729048000000|2024-10-16 03:06:40|16386.15|16306.15|16386.77|16306.77|16386.77|16306.77|16386.14|16306.14|10
1729048010000|2024-10-16 03:06:50|16386.01|16306.01|16386.03|16306.03|16386.17|16306.17|16386.01|16306.01|7
1729048020000|2024-10-16 03:07:00|16385.98|16305.98|16387.1|16307.1|16387.43|16307.43|16385.96|16305.96|10
1729048030000|2024-10-16 03:07:10|16387.2|16307.2|16388.97|16308.97|16388.97|16308.97|16387.2|16307.2|10
1729048040000|2024-10-16 03:07:20|16388.57|16308.57|16387.4|16307.4|16388.85|16308.85|16387.4|16307.4|8
1729048050000|2024-10-16 03:07:30|16387.94|16307.94|16388.41|16308.41|16388.53|16308.53|16387.91|16307.91|10
1729048060000|2024-10-16 03:07:40|16388.4|16308.4|16389.73|16309.73|16390.01|16310.01|16388.39|16308.39|7
1729048070000|2024-10-16 03:07:50|16389.89|16309.89|16389.9|16309.9|16389.97|16309.97|16389.71|16309.71|8
1729048080000|2024-10-16 03:08:00|16389.77|16309.77|16388.43|16308.43|16389.78|16309.78|16388.43|16308.43|8
1729048090000|2024-10-16 03:08:10|16388.53|16308.53|16387.48|16307.48|16388.74|16308.74|16387.48|16307.48|10
1729048100000|2024-10-16 03:08:20|16387.43|16307.43|16387.59|16307.59|16388.62|16308.62|16387.4|16307.4|10
1729048110000|2024-10-16 03:08:30|16387.58|16307.58|16386.54|16306.54|16387.63|16307.63|16386.54|16306.54|9
1729048120000|2024-10-16 03:08:40|16386.31|16306.31|16386.15|16306.15|16386.31|16306.31|16386.04|16306.04|7
1729048130000|2024-10-16 03:08:50|16386.25|16306.25|16386.37|16306.37|16386.91|16306.91|16386.25|16306.25|6
1729048140000|2024-10-16 03:09:00|16386.36|16306.36|16386.38|16306.38|16386.38|16306.38|16386.36|16306.36|3
1729048150000|2024-10-16 03:09:10|16386.39|16306.39|16386.76|16306.76|16387.01|16307.01|16386.36|16306.36|7
1729048160000|2024-10-16 03:09:20|16386.77|16306.77|16390.21|16310.21|16390.21|16310.21|16386.77|16306.77|8
1729048170000|2024-10-16 03:09:30|16390.67|16310.67|16390.14|16310.14|16390.67|16310.67|16389.77|16309.77|8
1729048180000|2024-10-16 03:09:40|16390.32|16310.32|16390.19|16310.19|16390.56|16310.56|16389.65|16309.65|8
1729048190000|2024-10-16 03:09:50|16390.21|16310.21|16386.96|16306.96|16390.4|16310.4|16386.69|16306.69|10
1729048200000|2024-10-16 03:10:00|16387.09|16307.09|16385.4|16305.4|16387.49|16307.49|16385.4|16305.4|10
1729048210000|2024-10-16 03:10:10|16386.79|16306.79|16386.01|16306.01|16387.36|16307.36|16385.77|16305.77|10
1729048220000|2024-10-16 03:10:20|16386.17|16306.17|16385.03|16305.03|16386.32|16306.32|16385|16305|8
1729048230000|2024-10-16 03:10:30|16384.92|16304.92|16385.65|16305.65|16385.65|16305.65|16384.86|16304.86|8
1729048240000|2024-10-16 03:10:40|16384.92|16304.92|16384.96|16304.96|16385.07|16305.07|16384.92|16304.92|6
1729048250000|2024-10-16 03:10:50|16384.9|16304.9|16385.02|16305.02|16385.04|16305.04|16384.83|16304.83|9
1729048260000|2024-10-16 03:11:00|16385.03|16305.03|16384.16|16304.16|16385.33|16305.33|16384.16|16304.16|9
1729048270000|2024-10-16 03:11:10|16384.13|16304.13|16380.74|16300.74|16384.13|16304.13|16380.74|16300.74|10
1729048280000|2024-10-16 03:11:20|16380.66|16300.66|16381.66|16301.66|16381.66|16301.66|16380.65|16300.65|9
1729048290000|2024-10-16 03:11:30|16381.71|16301.71|16380.85|16300.85|16381.72|16301.72|16380.75|16300.75|10
1729048300000|2024-10-16 03:11:40|16380.86|16300.86|16383.6|16303.6|16383.62|16303.62|16380.86|16300.86|10
1729048310000|2024-10-16 03:11:50|16383.59|16303.59|16385.19|16305.19|16385.21|16305.21|16383.56|16303.56|9
1729048320000|2024-10-16 03:12:00|16385.46|16305.46|16385.07|16305.07|16385.59|16305.59|16385.07|16305.07|9
1729048330000|2024-10-16 03:12:10|16385.76|16305.76|16386.2|16306.2|16386.79|16306.79|16385.76|16305.76|8
1729048340000|2024-10-16 03:12:20|16386.27|16306.27|16382.65|16302.65|16386.27|16306.27|16382.41|16302.41|10
1729048350000|2024-10-16 03:12:30|16382.62|16302.62|16381.97|16301.97|16382.62|16302.62|16381.97|16301.97|7
1729048360000|2024-10-16 03:12:40|16381.99|16301.99|16381.93|16301.93|16382.23|16302.23|16381.89|16301.89|9
1729048370000|2024-10-16 03:12:50|16381.94|16301.94|16379.26|16299.26|16381.94|16301.94|16379.26|16299.26|10
1729048380000|2024-10-16 03:13:00|16379.21|16299.21|16378.44|16298.44|16379.49|16299.49|16378.44|16298.44|9
1729048390000|2024-10-16 03:13:10|16378.43|16298.43|16378.03|16298.03|16378.44|16298.44|16378.03|16298.03|5
1729048400000|2024-10-16 03:13:20|16378.04|16298.04|16375.3|16295.3|16378.04|16298.04|16375.19|16295.19|9
1729048410000|2024-10-16 03:13:30|16375.29|16295.29|16375.54|16295.54|16375.79|16295.79|16375.1|16295.1|6
1729048420000|2024-10-16 03:13:40|16375.51|16295.51|16373.12|16293.12|16375.51|16295.51|16373.12|16293.12|10
1729048430000|2024-10-16 03:13:50|16371.77|16291.77|16371.5|16291.5|16371.83|16291.83|16371.48|16291.48|7
1729048440000|2024-10-16 03:14:00|16371.9|16291.9|16369.71|16289.71|16371.9|16291.9|16369.71|16289.71|9
1729048450000|2024-10-16 03:14:10|16370.14|16290.14|16370.74|16290.74|16370.8|16290.8|16370.14|16290.14|8
1729048460000|2024-10-16 03:14:20|16370.72|16290.72|16369.59|16289.59|16370.81|16290.81|16369.59|16289.59|9
1729048470000|2024-10-16 03:14:30|16369.51|16289.51|16368.88|16288.88|16369.51|16289.51|16368.88|16288.88|10
1729048480000|2024-10-16 03:14:40|16369.63|16289.63|16369.81|16289.81|16369.92|16289.92|16369.46|16289.46|10
1729048490000|2024-10-16 03:14:50|16369.85|16289.85|16370.63|16290.63|16370.63|16290.63|16369.85|16289.85|8
1729048500000|2024-10-16 03:15:00|16370.55|16290.55|16370.76|16290.76|16370.76|16290.76|16370.55|16290.55|10
1729048510000|2024-10-16 03:15:10|16370.63|16290.63|16370.33|16290.33|16370.87|16290.87|16370.33|16290.33|6
1729048520000|2024-10-16 03:15:20|16370.34|16290.34|16370.49|16290.49|16370.71|16290.71|16370.34|16290.34|7
1729048530000|2024-10-16 03:15:30|16370.78|16290.78|16370.68|16290.68|16370.94|16290.94|16370.56|16290.56|10
1729048540000|2024-10-16 03:15:40|16370.69|16290.69|16367.66|16287.66|16370.69|16290.69|16367.66|16287.66|9
1729048550000|2024-10-16 03:15:50|16367.65|16287.65|16367.88|16287.88|16367.88|16287.88|16367.3|16287.3|9
1729048560000|2024-10-16 03:16:00|16367.62|16287.62|16365.59|16285.59|16367.62|16287.62|16365.59|16285.59|8
1729048570000|2024-10-16 03:16:10|16365.53|16285.53|16359.8|16279.8|16365.53|16285.53|16359.8|16279.8|9
1729048580000|2024-10-16 03:16:20|16359.73|16279.73|16359.77|16279.77|16360.01|16280.01|16359.61|16279.61|10
1729048590000|2024-10-16 03:16:30|16359.78|16279.78|16358.1|16278.1|16359.78|16279.78|16358.1|16278.1|10
1729048600000|2024-10-16 03:16:40|16358.06|16278.06|16358.2|16278.2|16358.4|16278.4|16357.57|16277.57|8
1729048610000|2024-10-16 03:16:50|16357.87|16277.87|16357.56|16277.56|16358.46|16278.46|16357.56|16277.56|9
1729048620000|2024-10-16 03:17:00|16356.17|16276.17|16355.41|16275.41|16356.17|16276.17|16355.07|16275.07|10
1729048630000|2024-10-16 03:17:10|16355.5|16275.5|16357.15|16277.15|16357.55|16277.55|16355.35|16275.35|10
1729048640000|2024-10-16 03:17:20|16356.96|16276.96|16356.43|16276.43|16357.01|16277.01|16356.43|16276.43|10
1729048650000|2024-10-16 03:17:30|16356.38|16276.38|16361.92|16281.92|16361.92|16281.92|16356.38|16276.38|10
1729048660000|2024-10-16 03:17:40|16361.69|16281.69|16361.41|16281.41|16361.69|16281.69|16361.24|16281.24|6
1729048670000|2024-10-16 03:17:50|16361.45|16281.45|16363.52|16283.52|16363.52|16283.52|16360.15|16280.15|8
1729048680000|2024-10-16 03:18:00|16362.8|16282.8|16361.58|16281.58|16363.41|16283.41|16361.37|16281.37|9
1729048690000|2024-10-16 03:18:10|16360.51|16280.51|16357.86|16277.86|16360.51|16280.51|16357.86|16277.86|9
1729048700000|2024-10-16 03:18:20|16357.84|16277.84|16358.5|16278.5|16358.5|16278.5|16357.84|16277.84|9
1729048710000|2024-10-16 03:18:30|16358.23|16278.23|16359.66|16279.66|16359.8|16279.8|16357.97|16277.97|9
1729048720000|2024-10-16 03:18:40|16359.67|16279.67|16359.64|16279.64|16359.78|16279.78|16359.47|16279.47|7
1729048730000|2024-10-16 03:18:50|16359.6|16279.6|16358.55|16278.55|16359.97|16279.97|16358.55|16278.55|9
1729048740000|2024-10-16 03:19:00|16359.17|16279.17|16358.74|16278.74|16360.84|16280.84|16358.74|16278.74|8
1729048750000|2024-10-16 03:19:10|16358.73|16278.73|16356.71|16276.71|16358.73|16278.73|16356.66|16276.66|7
1729048760000|2024-10-16 03:19:20|16358.97|16278.97|16360.43|16280.43|16360.43|16280.43|16358.76|16278.76|7
1729048770000|2024-10-16 03:19:30|16360.44|16280.44|16361.34|16281.34|16361.36|16281.36|16360.44|16280.44|9
1729048780000|2024-10-16 03:19:40|16361.36|16281.36|16360.81|16280.81|16361.36|16281.36|16360.06|16280.06|10
1729048790000|2024-10-16 03:19:50|16360.9|16280.9|16361.12|16281.12|16361.28|16281.28|16360.89|16280.89|8
1729048800000|2024-10-16 03:20:00|16360.12|16280.12|16361.49|16281.49|16361.83|16281.83|16360.12|16280.12|10
1729048810000|2024-10-16 03:20:10|16362.08|16282.08|16361.89|16281.89|16362.11|16282.11|16361.75|16281.75|8
1729048820000|2024-10-16 03:20:20|16362.66|16282.66|16363.62|16283.62|16363.62|16283.62|16362.66|16282.66|8
1729048830000|2024-10-16 03:20:30|16363.61|16283.61|16366.34|16286.34|16367.06|16287.06|16363.61|16283.61|10
1729048840000|2024-10-16 03:20:40|16366.32|16286.32|16366.15|16286.15|16366.32|16286.32|16365.87|16285.87|8
1729048850000|2024-10-16 03:20:50|16366.1|16286.1|16364.51|16284.51|16366.41|16286.41|16364.51|16284.51|10
1729048860000|2024-10-16 03:21:00|16364.04|16284.04|16365.82|16285.82|16365.82|16285.82|16363.81|16283.81|8
1729048870000|2024-10-16 03:21:10|16365.79|16285.79|16364.59|16284.59|16365.79|16285.79|16364.59|16284.59|5
1729048880000|2024-10-16 03:21:20|16364.67|16284.67|16364.6|16284.6|16364.69|16284.69|16364.6|16284.6|7
1729048890000|2024-10-16 03:21:30|16364.63|16284.63|16365.61|16285.61|16365.61|16285.61|16364.63|16284.63|9
1729048900000|2024-10-16 03:21:40|16365.62|16285.62|16368.01|16288.01|16368.35|16288.35|16365.62|16285.62|10
1729048910000|2024-10-16 03:21:50|16368.51|16288.51|16370.14|16290.14|16370.14|16290.14|16368.04|16288.04|9
1729048920000|2024-10-16 03:22:00|16371.02|16291.02|16369.71|16289.71|16371.15|16291.15|16369.33|16289.33|10
1729048930000|2024-10-16 03:22:10|16369.18|16289.18|16368.91|16288.91|16369.82|16289.82|16368.91|16288.91|7
1729048940000|2024-10-16 03:22:20|16368.92|16288.92|16367.86|16287.86|16368.92|16288.92|16367.86|16287.86|5
1729048950000|2024-10-16 03:22:30|16367.62|16287.62|16367.29|16287.29|16368.35|16288.35|16367.1|16287.1|10
1729048960000|2024-10-16 03:22:40|16366.16|16286.16|16366.05|16286.05|16366.16|16286.16|16366.05|16286.05|6
1729048970000|2024-10-16 03:22:50|16366.06|16286.06|16365.88|16285.88|16366.06|16286.06|16365.81|16285.81|5
1729048980000|2024-10-16 03:23:00|16366.39|16286.39|16365.4|16285.4|16366.39|16286.39|16364.99|16284.99|9
1729048990000|2024-10-16 03:23:10|16364.25|16284.25|16364.33|16284.33|16364.5|16284.5|16364.25|16284.25|7
1729049000000|2024-10-16 03:23:20|16361.97|16281.97|16361.96|16281.96|16362.04|16282.04|16361.95|16281.95|8
1729049010000|2024-10-16 03:23:30|16362.16|16282.16|16361.32|16281.32|16362.16|16282.16|16361.32|16281.32|4
1729049020000|2024-10-16 03:23:40|16361.3|16281.3|16361.79|16281.79|16361.84|16281.84|16360.86|16280.86|9
1729049030000|2024-10-16 03:23:50|16362.13|16282.13|16362.54|16282.54|16362.54|16282.54|16362.09|16282.09|9
1729049040000|2024-10-16 03:24:00|16362.65|16282.65|16361.42|16281.42|16362.71|16282.71|16361.33|16281.33|9
1729049050000|2024-10-16 03:24:10|16361.46|16281.46|16362.6|16282.6|16362.85|16282.85|16361.46|16281.46|6
1729049060000|2024-10-16 03:24:20|16362.61|16282.61|16365.09|16285.09|16365.09|16285.09|16362.61|16282.61|9
1729049070000|2024-10-16 03:24:30|16366.01|16286.01|16368|16288|16368.12|16288.12|16365.71|16285.71|10
1729049080000|2024-10-16 03:24:40|16368.01|16288.01|16368.03|16288.03|16368.04|16288.04|16368.01|16288.01|6
1729049090000|2024-10-16 03:24:50|16368.04|16288.04|16368.31|16288.31|16368.56|16288.56|16367.2|16287.2|10
1729049100000|2024-10-16 03:25:00|16368.75|16288.75|16369.36|16289.36|16369.37|16289.37|16368.37|16288.37|10
1729049110000|2024-10-16 03:25:10|16369.33|16289.33|16369.67|16289.67|16369.73|16289.73|16368.5|16288.5|10
1729049120000|2024-10-16 03:25:20|16369.69|16289.69|16369.56|16289.56|16369.69|16289.69|16369.49|16289.49|6
1729049130000|2024-10-16 03:25:30|16369.25|16289.25|16370.15|16290.15|16370.15|16290.15|16367.51|16287.51|8
1729049140000|2024-10-16 03:25:40|16370.32|16290.32|16370.22|16290.22|16370.34|16290.34|16370.16|16290.16|8
1729049150000|2024-10-16 03:25:50|16370.54|16290.54|16369.91|16289.91|16370.54|16290.54|16369.75|16289.75|9
1729049160000|2024-10-16 03:26:00|16368.82|16288.82|16368.76|16288.76|16368.83|16288.83|16368.76|16288.76|7
1729049170000|2024-10-16 03:26:10|16368.74|16288.74|16368.39|16288.39|16368.95|16288.95|16368.39|16288.39|9
1729049180000|2024-10-16 03:26:20|16368.14|16288.14|16368.17|16288.17|16368.17|16288.17|16368.14|16288.14|4
1729049190000|2024-10-16 03:26:30|16368.18|16288.18|16368.13|16288.13|16368.32|16288.32|16367.54|16287.54|9
1729049200000|2024-10-16 03:26:40|16368.09|16288.09|16368.25|16288.25|16368.29|16288.29|16368.09|16288.09|7
1729049210000|2024-10-16 03:26:50|16368.26|16288.26|16368.62|16288.62|16368.65|16288.65|16367.77|16287.77|8
1729049220000|2024-10-16 03:27:00|16368.85|16288.85|16368.66|16288.66|16368.97|16288.97|16368.53|16288.53|9
1729049230000|2024-10-16 03:27:10|16368.08|16288.08|16368|16288|16368.09|16288.09|16367.81|16287.81|10
1729049240000|2024-10-16 03:27:20|16369.12|16289.12|16369.7|16289.7|16369.72|16289.72|16369.12|16289.12|9
1729049250000|2024-10-16 03:27:30|16369.72|16289.72|16372.06|16292.06|16372.52|16292.52|16369.72|16289.72|8
1729049260000|2024-10-16 03:27:40|16372.32|16292.32|16371.14|16291.14|16372.32|16292.32|16369.51|16289.51|10
1729049270000|2024-10-16 03:27:50|16371.19|16291.19|16371.21|16291.21|16371.22|16291.22|16370.82|16290.82|8
1729049280000|2024-10-16 03:28:00|16371.42|16291.42|16371.6|16291.6|16371.61|16291.61|16371.06|16291.06|9
1729049290000|2024-10-16 03:28:10|16371.61|16291.61|16372.87|16292.87|16372.87|16292.87|16371.26|16291.26|9
1729049300000|2024-10-16 03:28:20|16375.96|16295.96|16376.14|16296.14|16376.27|16296.27|16375.96|16295.96|7
1729049310000|2024-10-16 03:28:30|16376.41|16296.41|16374.47|16294.47|16376.41|16296.41|16374.47|16294.47|9
1729049320000|2024-10-16 03:28:40|16373.18|16293.18|16373.43|16293.43|16373.56|16293.56|16372.94|16292.94|10
1729049330000|2024-10-16 03:28:50|16374.51|16294.51|16372.75|16292.75|16374.74|16294.74|16372.75|16292.75|8
1729049340000|2024-10-16 03:29:00|16372.77|16292.77|16372.64|16292.64|16372.77|16292.77|16372.64|16292.64|6
1729049350000|2024-10-16 03:29:10|16372.22|16292.22|16372.3|16292.3|16372.33|16292.33|16370.96|16290.96|10
1729049360000|2024-10-16 03:29:20|16372.34|16292.34|16370.09|16290.09|16372.38|16292.38|16369.99|16289.99|8
1729049370000|2024-10-16 03:29:30|16370.73|16290.73|16370.48|16290.48|16370.8|16290.8|16370.18|16290.18|10
1729049380000|2024-10-16 03:29:40|16370.04|16290.04|16369.72|16289.72|16370.04|16290.04|16369.56|16289.56|8
1729049390000|2024-10-16 03:29:50|16369.84|16289.84|16370.54|16290.54|16370.54|16290.54|16369.84|16289.84|5
1729049400000|2024-10-16 03:30:00|16370.74|16290.74|16370.13|16290.13|16370.75|16290.75|16370.11|16290.11|8
1729049410000|2024-10-16 03:30:10|16368.54|16288.54|16364.52|16284.52|16368.56|16288.56|16364.52|16284.52|10
1729049420000|2024-10-16 03:30:20|16364.13|16284.13|16359.67|16279.67|16364.13|16284.13|16359.67|16279.67|9
1729049430000|2024-10-16 03:30:30|16360.13|16280.13|16361.13|16281.13|16361.58|16281.58|16360.13|16280.13|9
1729049440000|2024-10-16 03:30:40|16360.96|16280.96|16362.58|16282.58|16362.58|16282.58|16360.72|16280.72|9
1729049450000|2024-10-16 03:30:50|16362.59|16282.59|16366.48|16286.48|16366.48|16286.48|16362.59|16282.59|10
1729049460000|2024-10-16 03:31:00|16367.09|16287.09|16367.34|16287.34|16367.34|16287.34|16366.46|16286.46|10
1729049470000|2024-10-16 03:31:10|16367.47|16287.47|16371.31|16291.31|16371.31|16291.31|16367.47|16287.47|10
1729049480000|2024-10-16 03:31:20|16371.3|16291.3|16371.56|16291.56|16371.63|16291.63|16370.63|16290.63|8
1729049490000|2024-10-16 03:31:30|16371.49|16291.49|16369.78|16289.78|16371.49|16291.49|16369.78|16289.78|9
1729049500000|2024-10-16 03:31:40|16369.71|16289.71|16370.03|16290.03|16370.05|16290.05|16369.46|16289.46|7
1729049510000|2024-10-16 03:31:50|16370.47|16290.47|16369.98|16289.98|16370.47|16290.47|16369.98|16289.98|8
1729049520000|2024-10-16 03:32:00|16369.95|16289.95|16370.02|16290.02|16370.16|16290.16|16369.7|16289.7|8
1729049530000|2024-10-16 03:32:10|16369.93|16289.93|16369.65|16289.65|16371.02|16291.02|16369.58|16289.58|10
1729049540000|2024-10-16 03:32:20|16368.69|16288.69|16367.19|16287.19|16368.72|16288.72|16366.89|16286.89|9
1729049550000|2024-10-16 03:32:30|16366.75|16286.75|16362.92|16282.92|16366.75|16286.75|16362.85|16282.85|10
1729049560000|2024-10-16 03:32:40|16363.44|16283.44|16362.45|16282.45|16363.44|16283.44|16362.27|16282.27|9
1729049570000|2024-10-16 03:32:50|16362.74|16282.74|16362.32|16282.32|16362.74|16282.74|16362.28|16282.28|9
1729049580000|2024-10-16 03:33:00|16362.57|16282.57|16357.74|16277.74|16362.57|16282.57|16357.74|16277.74|9
1729049590000|2024-10-16 03:33:10|16357.73|16277.73|16357.68|16277.68|16357.85|16277.85|16357.68|16277.68|8
1729049600000|2024-10-16 03:33:20|16357.41|16277.41|16357.37|16277.37|16357.55|16277.55|16357.33|16277.33|7
1729049610000|2024-10-16 03:33:30|16357.63|16277.63|16358.27|16278.27|16358.3|16278.3|16357.63|16277.63|10
1729049620000|2024-10-16 03:33:40|16355.71|16275.71|16358.66|16278.66|16358.67|16278.67|16355.71|16275.71|10
1729049630000|2024-10-16 03:33:50|16358.7|16278.7|16358.97|16278.97|16359.06|16279.06|16358.7|16278.7|8
1729049640000|2024-10-16 03:34:00|16360.15|16280.15|16366.42|16286.42|16366.42|16286.42|16360.15|16280.15|10
1729049650000|2024-10-16 03:34:10|16366.43|16286.43|16368.33|16288.33|16369.14|16289.14|16366.43|16286.43|10
1729049660000|2024-10-16 03:34:20|16368.85|16288.85|16369.31|16289.31|16369.31|16289.31|16368.43|16288.43|10
1729049670000|2024-10-16 03:34:30|16369.11|16289.11|16369.59|16289.59|16369.8|16289.8|16368.82|16288.82|9
1729049680000|2024-10-16 03:34:40|16369.6|16289.6|16369.81|16289.81|16370|16290|16369.31|16289.31|9
1729049690000|2024-10-16 03:34:50|16369.75|16289.75|16369.37|16289.37|16369.99|16289.99|16369.37|16289.37|10
1729049700000|2024-10-16 03:35:00|16369.59|16289.59|16369.18|16289.18|16369.59|16289.59|16368.76|16288.76|7
1729049710000|2024-10-16 03:35:10|16369.17|16289.17|16369.49|16289.49|16370.83|16290.83|16369.17|16289.17|9
1729049720000|2024-10-16 03:35:20|16369.18|16289.18|16369.34|16289.34|16369.54|16289.54|16369.18|16289.18|8
1729049730000|2024-10-16 03:35:30|16369.47|16289.47|16368.23|16288.23|16369.52|16289.52|16368.23|16288.23|6
1729049740000|2024-10-16 03:35:40|16368.49|16288.49|16367.71|16287.71|16368.5|16288.5|16367.71|16287.71|8
1729049750000|2024-10-16 03:35:50|16367.73|16287.73|16370.2|16290.2|16370.2|16290.2|16367.71|16287.71|10
1729049760000|2024-10-16 03:36:00|16371.48|16291.48|16369.81|16289.81|16371.48|16291.48|16369.33|16289.33|10
1729049770000|2024-10-16 03:36:10|16369.28|16289.28|16372.03|16292.03|16372.03|16292.03|16368.94|16288.94|10
1729049780000|2024-10-16 03:36:20|16372.13|16292.13|16373.5|16293.5|16374.52|16294.52|16372.13|16292.13|10
1729049790000|2024-10-16 03:36:30|16373.3|16293.3|16372.3|16292.3|16373.33|16293.33|16372.27|16292.27|8
1729049800000|2024-10-16 03:36:40|16372.31|16292.31|16369.89|16289.89|16372.31|16292.31|16369.89|16289.89|8
1729049810000|2024-10-16 03:36:50|16370.65|16290.65|16369.57|16289.57|16370.65|16290.65|16369.54|16289.54|8
1729049820000|2024-10-16 03:37:00|16369.71|16289.71|16370.94|16290.94|16370.97|16290.97|16369.69|16289.69|9
1729049830000|2024-10-16 03:37:10|16370.58|16290.58|16368.78|16288.78|16370.58|16290.58|16368.78|16288.78|8
1729049840000|2024-10-16 03:37:20|16369.24|16289.24|16368.54|16288.54|16369.24|16289.24|16368.54|16288.54|5
1729049850000|2024-10-16 03:37:30|16367.31|16287.31|16365.6|16285.6|16367.31|16287.31|16365.32|16285.32|8
1729049860000|2024-10-16 03:37:40|16365.4|16285.4|16363.41|16283.41|16365.67|16285.67|16363.39|16283.39|8
1729049870000|2024-10-16 03:37:50|16363.26|16283.26|16361.95|16281.95|16363.26|16283.26|16361.62|16281.62|7
1729049880000|2024-10-16 03:38:00|16361.78|16281.78|16358.2|16278.2|16361.78|16281.78|16358.2|16278.2|8
1729049890000|2024-10-16 03:38:10|16357.83|16277.83|16358.92|16278.92|16358.92|16278.92|16357.8|16277.8|10
1729049900000|2024-10-16 03:38:20|16358.95|16278.95|16359.62|16279.62|16359.71|16279.71|16358.95|16278.95|10
1729049910000|2024-10-16 03:38:30|16359.59|16279.59|16357.15|16277.15|16359.65|16279.65|16357.15|16277.15|9
1729049920000|2024-10-16 03:38:40|16357.13|16277.13|16358.25|16278.25|16358.52|16278.52|16357.13|16277.13|8
1729049930000|2024-10-16 03:38:50|16358.24|16278.24|16358.69|16278.69|16358.69|16278.69|16358.22|16278.22|5
1729049940000|2024-10-16 03:39:00|16358.98|16278.98|16358.71|16278.71|16359.29|16279.29|16357.76|16277.76|5
1729049950000|2024-10-16 03:39:10|16358.27|16278.27|16356.49|16276.49|16358.27|16278.27|16356.49|16276.49|10
1729049960000|2024-10-16 03:39:20|16356.63|16276.63|16356.75|16276.75|16356.75|16276.75|16356.63|16276.63|7
1729049970000|2024-10-16 03:39:30|16356.74|16276.74|16356.74|16276.74|16356.75|16276.75|16356.74|16276.74|5
1729049980000|2024-10-16 03:39:40|16356.75|16276.75|16359.32|16279.32|16359.32|16279.32|16356.75|16276.75|6
1729049990000|2024-10-16 03:39:50|16359.37|16279.37|16359.14|16279.14|16359.54|16279.54|16359.14|16279.14|9
1729050000000|2024-10-16 03:40:00|16359.13|16279.13|16358.34|16278.34|16359.83|16279.83|16357.62|16277.62|7
1729050010000|2024-10-16 03:40:10|16359.03|16279.03|16359.74|16279.74|16359.74|16279.74|16359.03|16279.03|10
1729050020000|2024-10-16 03:40:20|16359.5|16279.5|16361.42|16281.42|16361.42|16281.42|16359.5|16279.5|10
1729050030000|2024-10-16 03:40:30|16361.41|16281.41|16361.52|16281.52|16362.55|16282.55|16361.37|16281.37|9
1729050040000|2024-10-16 03:40:40|16361.53|16281.53|16360.82|16280.82|16361.53|16281.53|16360.82|16280.82|8
1729050050000|2024-10-16 03:40:50|16359.68|16279.68|16361.76|16281.76|16361.8|16281.8|16359.67|16279.67|8
1729050060000|2024-10-16 03:41:00|16361.51|16281.51|16361.57|16281.57|16361.61|16281.61|16361.03|16281.03|9
1729050070000|2024-10-16 03:41:10|16361.41|16281.41|16357.6|16277.6|16361.41|16281.41|16357.6|16277.6|10
1729050080000|2024-10-16 03:41:20|16357.62|16277.62|16356.51|16276.51|16357.62|16277.62|16356.29|16276.29|9
1729050090000|2024-10-16 03:41:30|16356.45|16276.45|16358.57|16278.57|16358.59|16278.59|16356.21|16276.21|10
1729050100000|2024-10-16 03:41:40|16358.78|16278.78|16358.55|16278.55|16359.31|16279.31|16358.28|16278.28|8
1729050110000|2024-10-16 03:41:50|16358.57|16278.57|16359.51|16279.51|16359.51|16279.51|16358.3|16278.3|8
1729050120000|2024-10-16 03:42:00|16359.37|16279.37|16360.65|16280.65|16361.02|16281.02|16359.37|16279.37|10
1729050130000|2024-10-16 03:42:10|16360.76|16280.76|16358.51|16278.51|16360.76|16280.76|16358.51|16278.51|9
1729050140000|2024-10-16 03:42:20|16358.5|16278.5|16359.94|16279.94|16359.94|16279.94|16358.48|16278.48|10
1729050150000|2024-10-16 03:42:30|16358.84|16278.84|16360.46|16280.46|16360.56|16280.56|16358.84|16278.84|9
1729050160000|2024-10-16 03:42:40|16360.9|16280.9|16362.81|16282.81|16362.81|16282.81|16360.9|16280.9|10
1729050170000|2024-10-16 03:42:50|16362.85|16282.85|16361.9|16281.9|16362.89|16282.89|16361.83|16281.83|9
1729050180000|2024-10-16 03:43:00|16361.91|16281.91|16361.67|16281.67|16363.57|16283.57|16361.67|16281.67|9
1729050190000|2024-10-16 03:43:10|16362.01|16282.01|16361.19|16281.19|16362.01|16282.01|16361.17|16281.17|10
1729050200000|2024-10-16 03:43:20|16356.57|16276.57|16357.43|16277.43|16357.72|16277.72|16356.57|16276.57|10
1729050210000|2024-10-16 03:43:30|16357.81|16277.81|16358.06|16278.06|16358.21|16278.21|16357.81|16277.81|9
1729050220000|2024-10-16 03:43:40|16358.07|16278.07|16359.12|16279.12|16359.53|16279.53|16358.07|16278.07|8
1729050230000|2024-10-16 03:43:50|16359.11|16279.11|16359.3|16279.3|16359.52|16279.52|16358.79|16278.79|8
1729050240000|2024-10-16 03:44:00|16359.5|16279.5|16360.09|16280.09|16360.09|16280.09|16359.5|16279.5|10
1729050250000|2024-10-16 03:44:10|16360.43|16280.43|16360.64|16280.64|16360.64|16280.64|16360.09|16280.09|8
1729050260000|2024-10-16 03:44:20|16360.49|16280.49|16360.27|16280.27|16360.52|16280.52|16359.7|16279.7|9
1729050270000|2024-10-16 03:44:30|16360.12|16280.12|16359.94|16279.94|16360.76|16280.76|16359.83|16279.83|8
1729050280000|2024-10-16 03:44:40|16359.96|16279.96|16359.54|16279.54|16360|16280|16359.54|16279.54|8
1729050290000|2024-10-16 03:44:50|16359.57|16279.57|16359.43|16279.43|16359.57|16279.57|16359.36|16279.36|8
1729050300000|2024-10-16 03:45:00|16359.39|16279.39|16360.64|16280.64|16360.64|16280.64|16359.39|16279.39|8
1729050310000|2024-10-16 03:45:10|16360.66|16280.66|16361.33|16281.33|16361.33|16281.33|16360.54|16280.54|6
1729050320000|2024-10-16 03:45:20|16361.53|16281.53|16361.43|16281.43|16361.62|16281.62|16361.28|16281.28|10
1729050330000|2024-10-16 03:45:30|16361.29|16281.29|16364.24|16284.24|16364.24|16284.24|16361.29|16281.29|10
1729050340000|2024-10-16 03:45:40|16364.3|16284.3|16365.78|16285.78|16365.78|16285.78|16364.3|16284.3|10
1729050350000|2024-10-16 03:45:50|16365.8|16285.8|16366.14|16286.14|16366.17|16286.17|16365.63|16285.63|7
1729050360000|2024-10-16 03:46:00|16366.15|16286.15|16367.63|16287.63|16367.63|16287.63|16365.96|16285.96|7
1729050370000|2024-10-16 03:46:10|16367.76|16287.76|16369.68|16289.68|16369.72|16289.72|16367.76|16287.76|9
1729050380000|2024-10-16 03:46:20|16369.52|16289.52|16370.79|16290.79|16370.79|16290.79|16368.45|16288.45|10
1729050390000|2024-10-16 03:46:30|16370.8|16290.8|16372.16|16292.16|16372.86|16292.86|16370.8|16290.8|10
1729050400000|2024-10-16 03:46:40|16372.11|16292.11|16372.54|16292.54|16372.54|16292.54|16371.59|16291.59|10
1729050410000|2024-10-16 03:46:50|16372.56|16292.56|16372.56|16292.56|16372.7|16292.7|16372.26|16292.26|8
1729050420000|2024-10-16 03:47:00|16372.12|16292.12|16377.15|16297.15|16377.39|16297.39|16371.78|16291.78|9
1729050430000|2024-10-16 03:47:10|16378.33|16298.33|16377.49|16297.49|16378.33|16298.33|16377.1|16297.1|9
1729050440000|2024-10-16 03:47:20|16377.37|16297.37|16377.28|16297.28|16377.44|16297.44|16376.99|16296.99|9
1729050450000|2024-10-16 03:47:30|16376.83|16296.83|16376.81|16296.81|16376.83|16296.83|16376.29|16296.29|9
1729050460000|2024-10-16 03:47:40|16376.66|16296.66|16376.51|16296.51|16376.73|16296.73|16376.5|16296.5|8
1729050470000|2024-10-16 03:47:50|16376.57|16296.57|16377.27|16297.27|16377.27|16297.27|16376.02|16296.02|8
1729050480000|2024-10-16 03:48:00|16377.25|16297.25|16375.63|16295.63|16377.25|16297.25|16374.6|16294.6|10
1729050490000|2024-10-16 03:48:10|16375.02|16295.02|16379.07|16299.07|16379.07|16299.07|16373.95|16293.95|9
1729050500000|2024-10-16 03:48:20|16379.08|16299.08|16379.59|16299.59|16380.68|16300.68|16379.08|16299.08|9
1729050510000|2024-10-16 03:48:30|16379.68|16299.68|16379.01|16299.01|16379.68|16299.68|16378.59|16298.59|9
1729050520000|2024-10-16 03:48:40|16378.63|16298.63|16379.98|16299.98|16380.09|16300.09|16378.63|16298.63|9
1729050530000|2024-10-16 03:48:50|16380|16300|16378.81|16298.81|16380|16300|16378.62|16298.62|10
1729050540000|2024-10-16 03:49:00|16378.82|16298.82|16378.29|16298.29|16379.17|16299.17|16378.27|16298.27|10
1729050550000|2024-10-16 03:49:10|16378.22|16298.22|16379.27|16299.27|16379.27|16299.27|16378.19|16298.19|10
1729050560000|2024-10-16 03:49:20|16379.28|16299.28|16379.85|16299.85|16379.89|16299.89|16379.07|16299.07|10
1729050570000|2024-10-16 03:49:30|16380.22|16300.22|16379.33|16299.33|16380.57|16300.57|16379.21|16299.21|10
1729050580000|2024-10-16 03:49:40|16380|16300|16379.54|16299.54|16380|16300|16379.04|16299.04|9
1729050590000|2024-10-16 03:49:50|16379.37|16299.37|16377.38|16297.38|16379.37|16299.37|16377.38|16297.38|10
1729050600000|2024-10-16 03:50:00|16377.4|16297.4|16376.19|16296.19|16377.46|16297.46|16376.19|16296.19|10
1729050610000|2024-10-16 03:50:10|16376.17|16296.17|16376.7|16296.7|16377.23|16297.23|16375.98|16295.98|10
1729050620000|2024-10-16 03:50:20|16377.21|16297.21|16376.1|16296.1|16377.27|16297.27|16375.78|16295.78|8
1729050630000|2024-10-16 03:50:30|16376.02|16296.02|16375.73|16295.73|16376.24|16296.24|16375.73|16295.73|10
1729050640000|2024-10-16 03:50:40|16375.89|16295.89|16377.46|16297.46|16377.46|16297.46|16375.79|16295.79|10
1729050650000|2024-10-16 03:50:50|16376.68|16296.68|16377.52|16297.52|16377.85|16297.85|16376.68|16296.68|9
1729050660000|2024-10-16 03:51:00|16377.41|16297.41|16376.86|16296.86|16377.41|16297.41|16375.99|16295.99|10
1729050670000|2024-10-16 03:51:10|16376.88|16296.88|16376.85|16296.85|16376.88|16296.88|16376.73|16296.73|9
1729050680000|2024-10-16 03:51:20|16376.86|16296.86|16374.72|16294.72|16377.26|16297.26|16374.49|16294.49|9
1729050690000|2024-10-16 03:51:30|16375.09|16295.09|16375.32|16295.32|16375.66|16295.66|16374.77|16294.77|10
1729050700000|2024-10-16 03:51:40|16374.81|16294.81|16375.7|16295.7|16375.7|16295.7|16374.81|16294.81|8
1729050710000|2024-10-16 03:51:50|16375.72|16295.72|16374.25|16294.25|16375.73|16295.73|16373.27|16293.27|10
1729050720000|2024-10-16 03:52:00|16374.26|16294.26|16372.58|16292.58|16374.26|16294.26|16372.58|16292.58|9
1729050730000|2024-10-16 03:52:10|16372.96|16292.96|16371.55|16291.55|16372.96|16292.96|16371.55|16291.55|9
1729050740000|2024-10-16 03:52:20|16371.5|16291.5|16372.32|16292.32|16372.32|16292.32|16371.5|16291.5|9
1729050750000|2024-10-16 03:52:30|16372.31|16292.31|16372.23|16292.23|16372.32|16292.32|16371.76|16291.76|9
1729050760000|2024-10-16 03:52:40|16372.22|16292.22|16374.18|16294.18|16374.19|16294.19|16372.22|16292.22|10
1729050770000|2024-10-16 03:52:50|16374.23|16294.23|16374.26|16294.26|16374.32|16294.32|16374.23|16294.23|9
1729050780000|2024-10-16 03:53:00|16374.25|16294.25|16373.34|16293.34|16374.28|16294.28|16373.34|16293.34|8
1729050790000|2024-10-16 03:53:10|16373.46|16293.46|16373.5|16293.5|16373.55|16293.55|16373.43|16293.43|9
1729050800000|2024-10-16 03:53:20|16373.32|16293.32|16375.45|16295.45|16375.45|16295.45|16373.32|16293.32|8
1729050810000|2024-10-16 03:53:30|16375.51|16295.51|16374.16|16294.16|16375.57|16295.57|16374.16|16294.16|8
1729050820000|2024-10-16 03:53:40|16373.36|16293.36|16373.81|16293.81|16373.97|16293.97|16373.36|16293.36|8
1729050830000|2024-10-16 03:53:50|16373.77|16293.77|16373.93|16293.93|16374.63|16294.63|16373.74|16293.74|9
1729050840000|2024-10-16 03:54:00|16373.92|16293.92|16373.98|16293.98|16374.3|16294.3|16373.91|16293.91|9
1729050850000|2024-10-16 03:54:10|16374.03|16294.03|16373.64|16293.64|16374.03|16294.03|16373.59|16293.59|9
1729050860000|2024-10-16 03:54:20|16373.58|16293.58|16373.41|16293.41|16373.58|16293.58|16373.41|16293.41|8
1729050870000|2024-10-16 03:54:30|16372.99|16292.99|16371.58|16291.58|16373.02|16293.02|16371.58|16291.58|7
1729050880000|2024-10-16 03:54:40|16371.82|16291.82|16371.46|16291.46|16372.41|16292.41|16371.46|16291.46|9
1729050890000|2024-10-16 03:54:50|16371.69|16291.69|16369.58|16289.58|16371.77|16291.77|16369.58|16289.58|6
1729050900000|2024-10-16 03:55:00|16369.56|16289.56|16369.48|16289.48|16370.21|16290.21|16369.48|16289.48|9
1729050910000|2024-10-16 03:55:10|16369.47|16289.47|16369.65|16289.65|16369.65|16289.65|16368.89|16288.89|9
1729050920000|2024-10-16 03:55:20|16369.23|16289.23|16369.11|16289.11|16369.26|16289.26|16369.07|16289.07|9
1729050930000|2024-10-16 03:55:30|16369.22|16289.22|16368.96|16288.96|16369.22|16289.22|16368.85|16288.85|9
1729050940000|2024-10-16 03:55:40|16368.87|16288.87|16369.57|16289.57|16369.58|16289.58|16368.79|16288.79|10
1729050950000|2024-10-16 03:55:50|16369.9|16289.9|16369.95|16289.95|16370.83|16290.83|16369.9|16289.9|10
1729050960000|2024-10-16 03:56:00|16369.3|16289.3|16367.79|16287.79|16370.73|16290.73|16367.79|16287.79|10
1729050970000|2024-10-16 03:56:10|16367.72|16287.72|16366.68|16286.68|16367.88|16287.88|16366.68|16286.68|10
1729050980000|2024-10-16 03:56:20|16367.04|16287.04|16364.98|16284.98|16367.04|16287.04|16364.78|16284.78|9
1729050990000|2024-10-16 03:56:30|16364.74|16284.74|16363.68|16283.68|16364.98|16284.98|16363.28|16283.28|9
1729051000000|2024-10-16 03:56:40|16363.74|16283.74|16364.92|16284.92|16364.92|16284.92|16363.74|16283.74|7
1729051010000|2024-10-16 03:56:50|16364.96|16284.96|16364.12|16284.12|16365.16|16285.16|16364.12|16284.12|6
1729051020000|2024-10-16 03:57:00|16363.83|16283.83|16362.47|16282.47|16364.82|16284.82|16362.47|16282.47|10
1729051030000|2024-10-16 03:57:10|16362.46|16282.46|16361.72|16281.72|16363.2|16283.2|16361.72|16281.72|10
1729051040000|2024-10-16 03:57:20|16361.71|16281.71|16360.88|16280.88|16361.71|16281.71|16360.8|16280.8|10
1729051050000|2024-10-16 03:57:30|16360.68|16280.68|16360.65|16280.65|16360.68|16280.68|16360.65|16280.65|2
1729051060000|2024-10-16 03:57:40|16360.64|16280.64|16358.51|16278.51|16360.64|16280.64|16358.51|16278.51|8
1729051070000|2024-10-16 03:57:50|16358.49|16278.49|16357.68|16277.68|16358.74|16278.74|16357.68|16277.68|8
1729051080000|2024-10-16 03:58:00|16357.66|16277.66|16357.71|16277.71|16357.74|16277.74|16357.59|16277.59|10
1729051090000|2024-10-16 03:58:10|16356.52|16276.52|16356.97|16276.97|16356.97|16276.97|16356.52|16276.52|9
1729051100000|2024-10-16 03:58:20|16356.89|16276.89|16357.31|16277.31|16357.34|16277.34|16356.49|16276.49|9
1729051110000|2024-10-16 03:58:30|16357.48|16277.48|16358.29|16278.29|16358.29|16278.29|16357.48|16277.48|10
1729051120000|2024-10-16 03:58:40|16359.16|16279.16|16359.99|16279.99|16360.03|16280.03|16359.16|16279.16|8
1729051130000|2024-10-16 03:58:50|16359.28|16279.28|16358.51|16278.51|16359.28|16279.28|16358.51|16278.51|8
1729051140000|2024-10-16 03:59:00|16358.52|16278.52|16359.08|16279.08|16359.08|16279.08|16358.5|16278.5|7
1729051150000|2024-10-16 03:59:10|16358.26|16278.26|16357.34|16277.34|16358.26|16278.26|16357.34|16277.34|6
1729051160000|2024-10-16 03:59:20|16357.31|16277.31|16356.3|16276.3|16357.31|16277.31|16356.3|16276.3|9
1729051170000|2024-10-16 03:59:30|16356.24|16276.24|16356.55|16276.55|16356.66|16276.66|16355|16275|10
1729051180000|2024-10-16 03:59:40|16356.52|16276.52|16356.89|16276.89|16356.89|16276.89|16355.98|16275.98|8
1729051190000|2024-10-16 03:59:50|16357.09|16277.09|16356.99|16276.99|16357.09|16277.09|16356.41|16276.41|9
1729051200000|2024-10-16 04:00:00|16356.57|16276.57|16356.37|16276.37|16356.57|16276.57|16356.36|16276.36|7
1729051210000|2024-10-16 04:00:10|16356.41|16276.41|16356.89|16276.89|16356.89|16276.89|16356.13|16276.13|9
1729051220000|2024-10-16 04:00:20|16356.92|16276.92|16357.23|16277.23|16357.69|16277.69|16356.92|16276.92|10
1729051230000|2024-10-16 04:00:30|16356.92|16276.92|16356.46|16276.46|16357.53|16277.53|16356.22|16276.22|9
1729051240000|2024-10-16 04:00:40|16356.37|16276.37|16355.78|16275.78|16356.46|16276.46|16355.78|16275.78|10
1729051250000|2024-10-16 04:00:50|16355.97|16275.97|16355.49|16275.49|16355.97|16275.97|16355.46|16275.46|6
1729051260000|2024-10-16 04:01:00|16355.43|16275.43|16355.74|16275.74|16355.74|16275.74|16355.3|16275.3|9
1729051270000|2024-10-16 04:01:10|16355.76|16275.76|16355.86|16275.86|16356.25|16276.25|16355.37|16275.37|9
1729051280000|2024-10-16 04:01:20|16355.88|16275.88|16356.6|16276.6|16356.6|16276.6|16355.86|16275.86|8
1729051290000|2024-10-16 04:01:30|16356.59|16276.59|16357.01|16277.01|16357.01|16277.01|16356.2|16276.2|10
1729051300000|2024-10-16 04:01:40|16356.92|16276.92|16356.71|16276.71|16357.11|16277.11|16356.49|16276.49|10
1729051310000|2024-10-16 04:01:50|16356.48|16276.48|16356.54|16276.54|16356.73|16276.73|16356.48|16276.48|7
1729051320000|2024-10-16 04:02:00|16356.55|16276.55|16358.16|16278.16|16358.16|16278.16|16356.55|16276.55|5
1729051330000|2024-10-16 04:02:10|16358.38|16278.38|16361.14|16281.14|16361.14|16281.14|16358.38|16278.38|9
1729051340000|2024-10-16 04:02:20|16361.25|16281.25|16358.12|16278.12|16361.28|16281.28|16358.12|16278.12|7
1729051350000|2024-10-16 04:02:30|16357.85|16277.85|16358.24|16278.24|16358.3|16278.3|16357.83|16277.83|9
1729051360000|2024-10-16 04:02:40|16358.21|16278.21|16358.64|16278.64|16358.64|16278.64|16357.07|16277.07|9
1729051370000|2024-10-16 04:02:50|16358.63|16278.63|16358.84|16278.84|16358.84|16278.84|16357.75|16277.75|10
1729051380000|2024-10-16 04:03:00|16358.19|16278.19|16359.82|16279.82|16359.82|16279.82|16358.19|16278.19|9
1729051390000|2024-10-16 04:03:10|16359.81|16279.81|16363.16|16283.16|16363.16|16283.16|16359.81|16279.81|10
1729051400000|2024-10-16 04:03:20|16363.19|16283.19|16364.44|16284.44|16364.44|16284.44|16362.81|16282.81|10
1729051410000|2024-10-16 04:03:30|16364.19|16284.19|16364.52|16284.52|16364.52|16284.52|16364.12|16284.12|10
1729051420000|2024-10-16 04:03:40|16364.56|16284.56|16364.33|16284.33|16364.66|16284.66|16364.33|16284.33|9
1729051430000|2024-10-16 04:03:50|16364.9|16284.9|16364.81|16284.81|16364.94|16284.94|16364.62|16284.62|9
1729051440000|2024-10-16 04:04:00|16364.83|16284.83|16364.7|16284.7|16365.61|16285.61|16364.35|16284.35|10
1729051450000|2024-10-16 04:04:10|16364.66|16284.66|16365.62|16285.62|16365.92|16285.92|16364.61|16284.61|9
1729051460000|2024-10-16 04:04:20|16365.65|16285.65|16367.22|16287.22|16367.61|16287.61|16365.65|16285.65|8
1729051470000|2024-10-16 04:04:30|16368.15|16288.15|16367.51|16287.51|16368.42|16288.42|16367.51|16287.51|9
1729051480000|2024-10-16 04:04:40|16367.6|16287.6|16367.46|16287.46|16367.62|16287.62|16367.46|16287.46|9
1729051490000|2024-10-16 04:04:50|16367.45|16287.45|16364.14|16284.14|16367.45|16287.45|16364.14|16284.14|9
1729051500000|2024-10-16 04:05:00|16364.12|16284.12|16363.06|16283.06|16364.21|16284.21|16363.06|16283.06|10
1729051510000|2024-10-16 04:05:10|16363.03|16283.03|16363.76|16283.76|16364.3|16284.3|16363.03|16283.03|10
1729051520000|2024-10-16 04:05:20|16363.68|16283.68|16364.92|16284.92|16364.92|16284.92|16363.6|16283.6|10
1729051530000|2024-10-16 04:05:30|16364.94|16284.94|16364.92|16284.92|16364.94|16284.94|16364.87|16284.87|7
1729051540000|2024-10-16 04:05:40|16365.03|16285.03|16363.37|16283.37|16365.03|16285.03|16363.31|16283.31|10
1729051550000|2024-10-16 04:05:50|16363.39|16283.39|16362.6|16282.6|16363.41|16283.41|16362.6|16282.6|8
1729051560000|2024-10-16 04:06:00|16362.59|16282.59|16364.22|16284.22|16364.22|16284.22|16362.58|16282.58|10
1729051570000|2024-10-16 04:06:10|16364.02|16284.02|16363.04|16283.04|16364.02|16284.02|16362.67|16282.67|9
1729051580000|2024-10-16 04:06:20|16362.88|16282.88|16363.04|16283.04|16363.04|16283.04|16361.72|16281.72|8
1729051590000|2024-10-16 04:06:30|16363.34|16283.34|16363.49|16283.49|16363.49|16283.49|16363.34|16283.34|9
1729051600000|2024-10-16 04:06:40|16363.48|16283.48|16364.56|16284.56|16365.08|16285.08|16363.48|16283.48|9
1729051610000|2024-10-16 04:06:50|16364.5|16284.5|16364.15|16284.15|16364.5|16284.5|16363.72|16283.72|9
1729051620000|2024-10-16 04:07:00|16364.31|16284.31|16365.24|16285.24|16365.24|16285.24|16362.05|16282.05|10
1729051630000|2024-10-16 04:07:10|16365.44|16285.44|16368.1|16288.1|16368.1|16288.1|16365.44|16285.44|9
1729051640000|2024-10-16 04:07:20|16368.39|16288.39|16373.99|16293.99|16374.09|16294.09|16368.39|16288.39|10
1729051650000|2024-10-16 04:07:30|16373.77|16293.77|16375.23|16295.23|16375.23|16295.23|16373.77|16293.77|9
1729051660000|2024-10-16 04:07:40|16374.54|16294.54|16374.61|16294.61|16375.1|16295.1|16374.47|16294.47|8
1729051670000|2024-10-16 04:07:50|16374.8|16294.8|16374.52|16294.52|16375.11|16295.11|16374.52|16294.52|9
1729051680000|2024-10-16 04:08:00|16374.49|16294.49|16376.17|16296.17|16376.17|16296.17|16374.31|16294.31|10
1729051690000|2024-10-16 04:08:10|16375.86|16295.86|16376.02|16296.02|16376.39|16296.39|16375.49|16295.49|10
1729051700000|2024-10-16 04:08:20|16376.05|16296.05|16379.72|16299.72|16379.72|16299.72|16376.05|16296.05|9
1729051710000|2024-10-16 04:08:30|16380.14|16300.14|16380.87|16300.87|16381.32|16301.32|16380.14|16300.14|8
1729051720000|2024-10-16 04:08:40|16379.57|16299.57|16377.99|16297.99|16379.57|16299.57|16377.99|16297.99|10
1729051730000|2024-10-16 04:08:50|16377.98|16297.98|16376.84|16296.84|16377.99|16297.99|16376.84|16296.84|9
1729051740000|2024-10-16 04:09:00|16376.73|16296.73|16373.17|16293.17|16376.73|16296.73|16373.17|16293.17|8
1729051750000|2024-10-16 04:09:10|16373.06|16293.06|16374.34|16294.34|16374.34|16294.34|16373.06|16293.06|9
1729051760000|2024-10-16 04:09:20|16374.85|16294.85|16376.61|16296.61|16376.61|16296.61|16374.83|16294.83|7
1729051770000|2024-10-16 04:09:30|16376.95|16296.95|16377.48|16297.48|16377.48|16297.48|16376.95|16296.95|9
1729051780000|2024-10-16 04:09:40|16377.16|16297.16|16377.25|16297.25|16377.25|16297.25|16377.11|16297.11|5
1729051790000|2024-10-16 04:09:50|16377.33|16297.33|16377.43|16297.43|16377.59|16297.59|16377.21|16297.21|6
1729051800000|2024-10-16 04:10:00|16377.42|16297.42|16377.45|16297.45|16377.5|16297.5|16377.42|16297.42|5
1729051810000|2024-10-16 04:10:10|16377.87|16297.87|16377.8|16297.8|16377.88|16297.88|16377.77|16297.77|5
1729051820000|2024-10-16 04:10:20|16377.55|16297.55|16377.56|16297.56|16377.56|16297.56|16377.53|16297.53|5
1729051830000|2024-10-16 04:10:30|16377.6|16297.6|16378.01|16298.01|16378.02|16298.02|16377.6|16297.6|9
1729051840000|2024-10-16 04:10:40|16378.02|16298.02|16378.38|16298.38|16380.09|16300.09|16378.02|16298.02|10
1729051850000|2024-10-16 04:10:50|16378.27|16298.27|16379.08|16299.08|16379.1|16299.1|16378.27|16298.27|8
1729051860000|2024-10-16 04:11:00|16379.22|16299.22|16380.61|16300.61|16380.67|16300.67|16378.79|16298.79|10
1729051870000|2024-10-16 04:11:10|16380.53|16300.53|16381.03|16301.03|16381.03|16301.03|16380.25|16300.25|8
1729051880000|2024-10-16 04:11:20|16380.7|16300.7|16382.26|16302.26|16382.82|16302.82|16380.7|16300.7|9
1729051890000|2024-10-16 04:11:30|16381.37|16301.37|16381.4|16301.4|16381.41|16301.41|16381.36|16301.36|8
1729051900000|2024-10-16 04:11:40|16381.41|16301.41|16379.78|16299.78|16381.41|16301.41|16379.71|16299.71|8
1729051910000|2024-10-16 04:11:50|16379.76|16299.76|16380.44|16300.44|16380.66|16300.66|16379.75|16299.75|7
1729051920000|2024-10-16 04:12:00|16380.53|16300.53|16378.56|16298.56|16380.53|16300.53|16378.56|16298.56|9
1729051930000|2024-10-16 04:12:10|16378.84|16298.84|16377.34|16297.34|16378.84|16298.84|16377.13|16297.13|8
1729051940000|2024-10-16 04:12:20|16377.35|16297.35|16376.45|16296.45|16377.35|16297.35|16376.06|16296.06|9
1729051950000|2024-10-16 04:12:30|16377.34|16297.34|16378.12|16298.12|16378.12|16298.12|16377.34|16297.34|6
1729051960000|2024-10-16 04:12:40|16377.54|16297.54|16379.03|16299.03|16379.03|16299.03|16377.54|16297.54|7
1729051970000|2024-10-16 04:12:50|16378.99|16298.99|16378.82|16298.82|16378.99|16298.99|16378.26|16298.26|7
1729051980000|2024-10-16 04:13:00|16378.44|16298.44|16376.96|16296.96|16378.55|16298.55|16376.96|16296.96|10
1729051990000|2024-10-16 04:13:10|16376.62|16296.62|16376.19|16296.19|16376.62|16296.62|16376.14|16296.14|8
1729052000000|2024-10-16 04:13:20|16376.2|16296.2|16376.42|16296.42|16376.42|16296.42|16376.17|16296.17|6
1729052010000|2024-10-16 04:13:30|16376.46|16296.46|16377.04|16297.04|16377.06|16297.06|16376.46|16296.46|7
1729052020000|2024-10-16 04:13:40|16376.99|16296.99|16377.05|16297.05|16377.16|16297.16|16376.8|16296.8|6
1729052030000|2024-10-16 04:13:50|16377.86|16297.86|16378.08|16298.08|16378.08|16298.08|16377.66|16297.66|7
1729052040000|2024-10-16 04:14:00|16378.26|16298.26|16378.25|16298.25|16378.26|16298.26|16378.09|16298.09|4
1729052050000|2024-10-16 04:14:10|16378.26|16298.26|16378.26|16298.26|16378.37|16298.37|16378.25|16298.25|8
1729052060000|2024-10-16 04:14:20|16379.26|16299.26|16379.48|16299.48|16380.64|16300.64|16379.26|16299.26|8
1729052070000|2024-10-16 04:14:30|16380.23|16300.23|16382.1|16302.1|16382.16|16302.16|16380.23|16300.23|10
1729052080000|2024-10-16 04:14:40|16382.12|16302.12|16382.41|16302.41|16382.78|16302.78|16382.12|16302.12|9
1729052090000|2024-10-16 04:14:50|16382.37|16302.37|16381.81|16301.81|16382.37|16302.37|16381.81|16301.81|6
1729052100000|2024-10-16 04:15:00|16381.72|16301.72|16382.49|16302.49|16382.49|16302.49|16381.67|16301.67|9
1729052110000|2024-10-16 04:15:10|16382.93|16302.93|16383.27|16303.27|16384.33|16304.33|16382.93|16302.93|10
1729052120000|2024-10-16 04:15:20|16383.28|16303.28|16382.28|16302.28|16383.33|16303.33|16382.28|16302.28|6
1729052130000|2024-10-16 04:15:30|16381.83|16301.83|16379.3|16299.3|16381.83|16301.83|16378.78|16298.78|10
1729052140000|2024-10-16 04:15:40|16379.26|16299.26|16378.66|16298.66|16379.73|16299.73|16378.66|16298.66|10
1729052150000|2024-10-16 04:15:50|16378.61|16298.61|16376.12|16296.12|16379.79|16299.79|16375.81|16295.81|8
1729052160000|2024-10-16 04:16:00|16375.89|16295.89|16377.71|16297.71|16378.71|16298.71|16375.52|16295.52|10
1729052170000|2024-10-16 04:16:10|16377.78|16297.78|16376.07|16296.07|16377.94|16297.94|16376.07|16296.07|8
1729052180000|2024-10-16 04:16:20|16375.6|16295.6|16375.4|16295.4|16375.67|16295.67|16375.4|16295.4|10
1729052190000|2024-10-16 04:16:30|16375.23|16295.23|16373.02|16293.02|16375.23|16295.23|16373.02|16293.02|10
1729052200000|2024-10-16 04:16:40|16373.06|16293.06|16372.58|16292.58|16373.06|16293.06|16372.53|16292.53|9
1729052210000|2024-10-16 04:16:50|16372.61|16292.61|16372.63|16292.63|16372.63|16292.63|16372.61|16292.61|4
1729052220000|2024-10-16 04:17:00|16372.62|16292.62|16372.5|16292.5|16372.62|16292.62|16372.49|16292.49|8
1729052230000|2024-10-16 04:17:10|16372.51|16292.51|16372.33|16292.33|16372.8|16292.8|16372.3|16292.3|8
1729052240000|2024-10-16 04:17:20|16372.34|16292.34|16368.69|16288.69|16372.34|16292.34|16368.69|16288.69|9
1729052250000|2024-10-16 04:17:30|16368.73|16288.73|16368.39|16288.39|16368.73|16288.73|16368.39|16288.39|8
1729052260000|2024-10-16 04:17:40|16368.69|16288.69|16367.61|16287.61|16368.86|16288.86|16367.39|16287.39|10
1729052270000|2024-10-16 04:17:50|16367.52|16287.52|16368.36|16288.36|16368.38|16288.38|16367.27|16287.27|9
1729052280000|2024-10-16 04:18:00|16368.37|16288.37|16367.38|16287.38|16368.79|16288.79|16367.22|16287.22|10
1729052290000|2024-10-16 04:18:10|16367.36|16287.36|16367.63|16287.63|16367.63|16287.63|16366.31|16286.31|8
1729052300000|2024-10-16 04:18:20|16367.65|16287.65|16368.89|16288.89|16368.89|16288.89|16367.64|16287.64|10
1729052310000|2024-10-16 04:18:30|16369.6|16289.6|16369.29|16289.29|16369.7|16289.7|16369.28|16289.28|9
1729052320000|2024-10-16 04:18:40|16369.44|16289.44|16371.08|16291.08|16371.08|16291.08|16369.37|16289.37|9
1729052330000|2024-10-16 04:18:50|16371.09|16291.09|16370.44|16290.44|16371.19|16291.19|16370.44|16290.44|9
1729052340000|2024-10-16 04:19:00|16370.41|16290.41|16370.53|16290.53|16370.8|16290.8|16370.41|16290.41|9
1729052350000|2024-10-16 04:19:10|16370.44|16290.44|16370.65|16290.65|16370.68|16290.68|16370.35|16290.35|10
1729052360000|2024-10-16 04:19:20|16370.64|16290.64|16369.99|16289.99|16370.64|16290.64|16369.47|16289.47|10
1729052370000|2024-10-16 04:19:30|16369.58|16289.58|16370.19|16290.19|16370.51|16290.51|16369.43|16289.43|9
1729052380000|2024-10-16 04:19:40|16370.16|16290.16|16369.05|16289.05|16370.18|16290.18|16369.05|16289.05|10
1729052390000|2024-10-16 04:19:50|16369.03|16289.03|16369.1|16289.1|16369.1|16289.1|16369.03|16289.03|8
1729052400000|2024-10-16 04:20:00|16369.05|16289.05|16373.28|16293.28|16373.28|16293.28|16369.01|16289.01|10
1729052410000|2024-10-16 04:20:10|16373.25|16293.25|16374.16|16294.16|16374.16|16294.16|16373.18|16293.18|10
1729052420000|2024-10-16 04:20:20|16373.77|16293.77|16371.44|16291.44|16373.77|16293.77|16371.44|16291.44|9
1729052430000|2024-10-16 04:20:30|16369.48|16289.48|16368.98|16288.98|16369.48|16289.48|16368.59|16288.59|9
1729052440000|2024-10-16 04:20:40|16368.93|16288.93|16368.83|16288.83|16368.93|16288.93|16368.52|16288.52|10
1729052450000|2024-10-16 04:20:50|16368.82|16288.82|16368.28|16288.28|16369.07|16289.07|16367.86|16287.86|10
1729052460000|2024-10-16 04:21:00|16367.73|16287.73|16365.76|16285.76|16367.73|16287.73|16365.76|16285.76|10
1729052470000|2024-10-16 04:21:10|16365.8|16285.8|16365.55|16285.55|16365.82|16285.82|16365.51|16285.51|8
1729052480000|2024-10-16 04:21:20|16365.58|16285.58|16364.04|16284.04|16365.58|16285.58|16364.04|16284.04|8
1729052490000|2024-10-16 04:21:30|16364|16284|16363.21|16283.21|16364.01|16284.01|16363.21|16283.21|10
1729052500000|2024-10-16 04:21:40|16363.56|16283.56|16360.19|16280.19|16363.56|16283.56|16360.19|16280.19|7
1729052510000|2024-10-16 04:21:50|16360.96|16280.96|16362.38|16282.38|16362.73|16282.73|16360.96|16280.96|10
1729052520000|2024-10-16 04:22:00|16362.36|16282.36|16361.42|16281.42|16362.36|16282.36|16361.19|16281.19|9
1729052530000|2024-10-16 04:22:10|16361.01|16281.01|16360.07|16280.07|16361.01|16281.01|16360.07|16280.07|6
1729052540000|2024-10-16 04:22:20|16360.1|16280.1|16361.08|16281.08|16361.08|16281.08|16360.1|16280.1|6
1729052550000|2024-10-16 04:22:30|16360.96|16280.96|16359.24|16279.24|16360.96|16280.96|16358.97|16278.97|7
1729052560000|2024-10-16 04:22:40|16359.33|16279.33|16359.84|16279.84|16359.84|16279.84|16359.16|16279.16|6
1729052570000|2024-10-16 04:22:50|16360.08|16280.08|16360.03|16280.03|16360.44|16280.44|16359.82|16279.82|8
1729052580000|2024-10-16 04:23:00|16360.02|16280.02|16360.11|16280.11|16360.12|16280.12|16359.94|16279.94|7
1729052590000|2024-10-16 04:23:10|16360.01|16280.01|16359.5|16279.5|16360.3|16280.3|16359.5|16279.5|8
1729052600000|2024-10-16 04:23:20|16359.26|16279.26|16359.91|16279.91|16360.1|16280.1|16359.26|16279.26|8
1729052610000|2024-10-16 04:23:30|16360.09|16280.09|16359.86|16279.86|16360.09|16280.09|16359.48|16279.48|9
1729052620000|2024-10-16 04:23:40|16359.87|16279.87|16359.88|16279.88|16359.88|16279.88|16359.82|16279.82|6
1729052630000|2024-10-16 04:23:50|16359.87|16279.87|16359.86|16279.86|16360.55|16280.55|16359.84|16279.84|9
1729052640000|2024-10-16 04:24:00|16359.67|16279.67|16358.32|16278.32|16360.19|16280.19|16358.32|16278.32|9
1729052650000|2024-10-16 04:24:10|16358.28|16278.28|16358.2|16278.2|16358.52|16278.52|16357.97|16277.97|10
1729052660000|2024-10-16 04:24:20|16357.81|16277.81|16357.55|16277.55|16358.33|16278.33|16357.55|16277.55|10
1729052670000|2024-10-16 04:24:30|16357.48|16277.48|16355.69|16275.69|16357.48|16277.48|16355.69|16275.69|10
1729052680000|2024-10-16 04:24:40|16355.52|16275.52|16353.51|16273.51|16355.52|16275.52|16352.65|16272.65|10
1729052690000|2024-10-16 04:24:50|16352.96|16272.96|16352.61|16272.61|16352.96|16272.96|16352.24|16272.24|10
1729052700000|2024-10-16 04:25:00|16350.55|16270.55|16347.75|16267.75|16350.55|16270.55|16346.57|16266.57|9
1729052710000|2024-10-16 04:25:10|16347.84|16267.84|16348.24|16268.24|16349.09|16269.09|16347.42|16267.42|10
1729052720000|2024-10-16 04:25:20|16348.2|16268.2|16346.45|16266.45|16348.2|16268.2|16345.81|16265.81|10
1729052730000|2024-10-16 04:25:30|16346.44|16266.44|16346.35|16266.35|16346.44|16266.44|16345.84|16265.84|7
1729052740000|2024-10-16 04:25:40|16346.33|16266.33|16344.58|16264.58|16346.33|16266.33|16344.58|16264.58|8
1729052750000|2024-10-16 04:25:50|16344.07|16264.07|16343.41|16263.41|16344.07|16264.07|16343.06|16263.06|6
1729052760000|2024-10-16 04:26:00|16343.56|16263.56|16344.63|16264.63|16344.75|16264.75|16343.56|16263.56|10
1729052770000|2024-10-16 04:26:10|16345.16|16265.16|16344.6|16264.6|16345.17|16265.17|16344.6|16264.6|10
1729052780000|2024-10-16 04:26:20|16343.91|16263.91|16342.86|16262.86|16343.91|16263.91|16342.76|16262.76|10
1729052790000|2024-10-16 04:26:30|16342.63|16262.63|16337.81|16257.81|16342.63|16262.63|16337.81|16257.81|10
1729052800000|2024-10-16 04:26:40|16337.99|16257.99|16338.26|16258.26|16339.13|16259.13|16337.82|16257.82|8
1729052810000|2024-10-16 04:26:50|16338.25|16258.25|16338.49|16258.49|16338.49|16258.49|16337.6|16257.6|7
1729052820000|2024-10-16 04:27:00|16338.48|16258.48|16336.4|16256.4|16338.59|16258.59|16336.4|16256.4|4
1729052830000|2024-10-16 04:27:10|16337.05|16257.05|16335.58|16255.58|16337.05|16257.05|16335.58|16255.58|9
1729052840000|2024-10-16 04:27:20|16334.07|16254.07|16335.23|16255.23|16335.32|16255.32|16334.07|16254.07|8
1729052850000|2024-10-16 04:27:30|16335.31|16255.31|16337.26|16257.26|16338.02|16258.02|16335.31|16255.31|10
1729052860000|2024-10-16 04:27:40|16337.24|16257.24|16338.98|16258.98|16338.98|16258.98|16337.24|16257.24|9
1729052870000|2024-10-16 04:27:50|16338.97|16258.97|16337.48|16257.48|16339.01|16259.01|16337.45|16257.45|7
1729052880000|2024-10-16 04:28:00|16337.74|16257.74|16338.64|16258.64|16338.64|16258.64|16337.74|16257.74|7
1729052890000|2024-10-16 04:28:10|16338.96|16258.96|16339.3|16259.3|16339.97|16259.97|16338.61|16258.61|9
1729052900000|2024-10-16 04:28:20|16339.77|16259.77|16337.04|16257.04|16339.77|16259.77|16337.04|16257.04|10
1729052910000|2024-10-16 04:28:30|16337.02|16257.02|16335.5|16255.5|16337.02|16257.02|16335.5|16255.5|8
1729052920000|2024-10-16 04:28:40|16335.04|16255.04|16334.13|16254.13|16335.59|16255.59|16334.11|16254.11|8
1729052930000|2024-10-16 04:28:50|16334.14|16254.14|16330.3|16250.3|16334.62|16254.62|16330.11|16250.11|8
1729052940000|2024-10-16 04:29:00|16329.97|16249.97|16330.17|16250.17|16330.55|16250.55|16329.07|16249.07|10
1729052950000|2024-10-16 04:29:10|16330.19|16250.19|16330.29|16250.29|16331.27|16251.27|16330.18|16250.18|9
1729052960000|2024-10-16 04:29:20|16330.3|16250.3|16331.26|16251.26|16331.26|16251.26|16330.29|16250.29|7
1729052970000|2024-10-16 04:29:30|16331.41|16251.41|16331.43|16251.43|16331.43|16251.43|16331.06|16251.06|7
1729052980000|2024-10-16 04:29:40|16331.48|16251.48|16332.28|16252.28|16332.28|16252.28|16331.48|16251.48|9
1729052990000|2024-10-16 04:29:50|16332.38|16252.38|16334.2|16254.2|16334.33|16254.33|16332.38|16252.38|9
1729053000000|2024-10-16 04:30:00|16333.73|16253.73|16334.61|16254.61|16334.61|16254.61|16333.73|16253.73|10
1729053010000|2024-10-16 04:30:10|16333.89|16253.89|16332.17|16252.17|16333.89|16253.89|16332.12|16252.12|10
1729053020000|2024-10-16 04:30:20|16332.38|16252.38|16330.08|16250.08|16332.44|16252.44|16329.92|16249.92|10
1729053030000|2024-10-16 04:30:30|16331|16251|16331.5|16251.5|16331.64|16251.64|16331|16251|10
1729053040000|2024-10-16 04:30:40|16330.18|16250.18|16329.56|16249.56|16330.88|16250.88|16329.52|16249.52|10
1729053050000|2024-10-16 04:30:50|16329.85|16249.85|16329.55|16249.55|16329.86|16249.86|16329.53|16249.53|9
1729053060000|2024-10-16 04:31:00|16329.61|16249.61|16331.02|16251.02|16331.02|16251.02|16329.61|16249.61|10
1729053070000|2024-10-16 04:31:10|16332.59|16252.59|16331.39|16251.39|16332.85|16252.85|16331.39|16251.39|10
1729053080000|2024-10-16 04:31:20|16331.36|16251.36|16332.9|16252.9|16332.9|16252.9|16331.29|16251.29|8
1729053090000|2024-10-16 04:31:30|16332.16|16252.16|16330.3|16250.3|16332.16|16252.16|16330.3|16250.3|10
1729053100000|2024-10-16 04:31:40|16330.25|16250.25|16329.17|16249.17|16330.25|16250.25|16329.17|16249.17|10
1729053110000|2024-10-16 04:31:50|16329.16|16249.16|16328.87|16248.87|16329.38|16249.38|16328.87|16248.87|9
1729053120000|2024-10-16 04:32:00|16328.9|16248.9|16328.51|16248.51|16329.26|16249.26|16328.42|16248.42|10
1729053130000|2024-10-16 04:32:10|16327.45|16247.45|16326.26|16246.26|16327.45|16247.45|16324.48|16244.48|9
1729053140000|2024-10-16 04:32:20|16327.47|16247.47|16328.85|16248.85|16329.02|16249.02|16327.47|16247.47|10
1729053150000|2024-10-16 04:32:30|16328.86|16248.86|16328.99|16248.99|16329.08|16249.08|16328.65|16248.65|10
1729053160000|2024-10-16 04:32:40|16329.02|16249.02|16328.87|16248.87|16329.59|16249.59|16328.87|16248.87|9
1729053170000|2024-10-16 04:32:50|16328.16|16248.16|16328.11|16248.11|16328.56|16248.56|16328.1|16248.1|10
1729053180000|2024-10-16 04:33:00|16327.51|16247.51|16327.49|16247.49|16327.54|16247.54|16326.75|16246.75|10
1729053190000|2024-10-16 04:33:10|16327.47|16247.47|16327.21|16247.21|16327.47|16247.47|16326.48|16246.48|8
1729053200000|2024-10-16 04:33:20|16327.11|16247.11|16324.92|16244.92|16327.11|16247.11|16324.89|16244.89|10
1729053210000|2024-10-16 04:33:30|16324.91|16244.91|16324.08|16244.08|16324.91|16244.91|16323.89|16243.89|9
1729053220000|2024-10-16 04:33:40|16324.05|16244.05|16323.66|16243.66|16324.05|16244.05|16323.21|16243.21|8
1729053230000|2024-10-16 04:33:50|16323.1|16243.1|16323.96|16243.96|16323.96|16243.96|16323.01|16243.01|9
1729053240000|2024-10-16 04:34:00|16323.97|16243.97|16323.45|16243.45|16324.41|16244.41|16323.45|16243.45|9
1729053250000|2024-10-16 04:34:10|16323.41|16243.41|16324.42|16244.42|16324.45|16244.45|16322.41|16242.41|10
1729053260000|2024-10-16 04:34:20|16325.02|16245.02|16326.23|16246.23|16326.58|16246.58|16325.02|16245.02|9
1729053270000|2024-10-16 04:34:30|16326.24|16246.24|16326.13|16246.13|16327.34|16247.34|16326.05|16246.05|10
1729053280000|2024-10-16 04:34:40|16325.81|16245.81|16326.04|16246.04|16326.04|16246.04|16325.03|16245.03|8
1729053290000|2024-10-16 04:34:50|16325.61|16245.61|16325.18|16245.18|16325.61|16245.61|16325.18|16245.18|9
1729053300000|2024-10-16 04:35:00|16325.16|16245.16|16324.68|16244.68|16325.16|16245.16|16324.38|16244.38|9
1729053310000|2024-10-16 04:35:10|16324.73|16244.73|16326.27|16246.27|16326.27|16246.27|16324.32|16244.32|10
1729053320000|2024-10-16 04:35:20|16326.28|16246.28|16325.27|16245.27|16326.66|16246.66|16325.25|16245.25|10
1729053330000|2024-10-16 04:35:30|16325.25|16245.25|16324.19|16244.19|16325.25|16245.25|16323.95|16243.95|8
1729053340000|2024-10-16 04:35:40|16324.2|16244.2|16324.06|16244.06|16324.2|16244.2|16323.93|16243.93|10
1729053350000|2024-10-16 04:35:50|16323.5|16243.5|16322.95|16242.95|16323.5|16243.5|16322.95|16242.95|8
1729053360000|2024-10-16 04:36:00|16322.94|16242.94|16322.37|16242.37|16323.88|16243.88|16322.37|16242.37|7
1729053370000|2024-10-16 04:36:10|16321.99|16241.99|16320.69|16240.69|16321.99|16241.99|16320.57|16240.57|10
1729053380000|2024-10-16 04:36:20|16320.58|16240.58|16319.22|16239.22|16320.79|16240.79|16319.22|16239.22|10
1729053390000|2024-10-16 04:36:30|16319.75|16239.75|16319.96|16239.96|16319.96|16239.96|16318.36|16238.36|10
1729053400000|2024-10-16 04:36:40|16320.14|16240.14|16318.53|16238.53|16320.26|16240.26|16318.52|16238.52|10
1729053410000|2024-10-16 04:36:50|16318.68|16238.68|16314.27|16234.27|16318.68|16238.68|16314.27|16234.27|10
1729053420000|2024-10-16 04:37:00|16314.33|16234.33|16312.55|16232.55|16314.46|16234.46|16312.55|16232.55|9
1729053430000|2024-10-16 04:37:10|16312|16232|16308.4|16228.4|16312|16232|16308.29|16228.29|10
1729053440000|2024-10-16 04:37:20|16308.1|16228.1|16308.12|16228.12|16308.18|16228.18|16307.82|16227.82|9
1729053450000|2024-10-16 04:37:30|16308.09|16228.09|16307.33|16227.33|16308.12|16228.12|16306.9|16226.9|8
1729053460000|2024-10-16 04:37:40|16307.37|16227.37|16304.52|16224.52|16307.37|16227.37|16304.11|16224.11|10
1729053470000|2024-10-16 04:37:50|16304.47|16224.47|16304.33|16224.33|16304.82|16224.82|16304.01|16224.01|9
1729053480000|2024-10-16 04:38:00|16304.32|16224.32|16303.7|16223.7|16304.36|16224.36|16303.67|16223.67|8
1729053490000|2024-10-16 04:38:10|16303.47|16223.47|16302.94|16222.94|16303.64|16223.64|16302.76|16222.76|9
1729053500000|2024-10-16 04:38:20|16302.64|16222.64|16302.35|16222.35|16302.64|16222.64|16302.32|16222.32|8
1729053510000|2024-10-16 04:38:30|16302.33|16222.33|16301.73|16221.73|16302.65|16222.65|16301.62|16221.62|10
1729053520000|2024-10-16 04:38:40|16301.71|16221.71|16299.51|16219.51|16301.71|16221.71|16299.51|16219.51|8
1729053530000|2024-10-16 04:38:50|16299.71|16219.71|16298.4|16218.4|16299.74|16219.74|16298.05|16218.05|10
1729053540000|2024-10-16 04:39:00|16299.13|16219.13|16300.73|16220.73|16301.05|16221.05|16299.13|16219.13|10
1729053550000|2024-10-16 04:39:10|16300.8|16220.8|16301.3|16221.3|16301.7|16221.7|16300.24|16220.24|10
1729053560000|2024-10-16 04:39:20|16301.29|16221.29|16300.47|16220.47|16301.29|16221.29|16300.09|16220.09|10
1729053570000|2024-10-16 04:39:30|16300.34|16220.34|16299.82|16219.82|16300.34|16220.34|16299.53|16219.53|10
1729053580000|2024-10-16 04:39:40|16300.61|16220.61|16302.05|16222.05|16302.05|16222.05|16300.61|16220.61|8
1729053590000|2024-10-16 04:39:50|16302.1|16222.1|16302.85|16222.85|16302.85|16222.85|16302.1|16222.1|9
1729053600000|2024-10-16 04:40:00|16302.88|16222.88|16305.46|16225.46|16305.48|16225.48|16302.88|16222.88|8
1729053610000|2024-10-16 04:40:10|16305.45|16225.45|16305.02|16225.02|16305.45|16225.45|16304.88|16224.88|10
1729053620000|2024-10-16 04:40:20|16305.4|16225.4|16313.33|16233.33|16313.33|16233.33|16305.4|16225.4|10
1729053630000|2024-10-16 04:40:30|16313.44|16233.44|16313.15|16233.15|16313.47|16233.47|16312.78|16232.78|10
1729053640000|2024-10-16 04:40:40|16313.12|16233.12|16313.23|16233.23|16313.23|16233.23|16313.11|16233.11|5
1729053650000|2024-10-16 04:40:50|16313.24|16233.24|16313.59|16233.59|16313.84|16233.84|16313.24|16233.24|10
1729053660000|2024-10-16 04:41:00|16313.6|16233.6|16313.1|16233.1|16314.57|16234.57|16313.1|16233.1|9
1729053670000|2024-10-16 04:41:10|16312.96|16232.96|16317.18|16237.18|16317.18|16237.18|16312.96|16232.96|10
1729053680000|2024-10-16 04:41:20|16317|16237|16317.33|16237.33|16317.35|16237.35|16317|16237|8
1729053690000|2024-10-16 04:41:30|16317.58|16237.58|16317.66|16237.66|16317.76|16237.76|16317.39|16237.39|10
1729053700000|2024-10-16 04:41:40|16317.74|16237.74|16318.11|16238.11|16318.11|16238.11|16317.74|16237.74|8
1729053710000|2024-10-16 04:41:50|16318.27|16238.27|16318.43|16238.43|16318.43|16238.43|16317.95|16237.95|5
1729053720000|2024-10-16 04:42:00|16318.4|16238.4|16318.18|16238.18|16318.79|16238.79|16318.16|16238.16|8
1729053730000|2024-10-16 04:42:10|16318.19|16238.19|16317.65|16237.65|16318.2|16238.2|16317.65|16237.65|8
1729053740000|2024-10-16 04:42:20|16317.61|16237.61|16317.66|16237.66|16317.66|16237.66|16317.6|16237.6|7
1729053750000|2024-10-16 04:42:30|16317.69|16237.69|16317.79|16237.79|16317.79|16237.79|16317.69|16237.69|5
1729053760000|2024-10-16 04:42:40|16317.8|16237.8|16318.12|16238.12|16318.12|16238.12|16317.79|16237.79|10
1729053770000|2024-10-16 04:42:50|16318.11|16238.11|16319.39|16239.39|16319.52|16239.52|16318.11|16238.11|10
1729053780000|2024-10-16 04:43:00|16319.38|16239.38|16318.35|16238.35|16319.41|16239.41|16318.29|16238.29|8
1729053790000|2024-10-16 04:43:10|16318.31|16238.31|16318.35|16238.35|16318.42|16238.42|16318.25|16238.25|9
1729053800000|2024-10-16 04:43:20|16318.33|16238.33|16316.21|16236.21|16318.33|16238.33|16316.21|16236.21|10
1729053810000|2024-10-16 04:43:30|16316.15|16236.15|16315.75|16235.75|16316.19|16236.19|16315.1|16235.1|8
1729053820000|2024-10-16 04:43:40|16315.09|16235.09|16315.32|16235.32|16315.32|16235.32|16314.68|16234.68|10
1729053830000|2024-10-16 04:43:50|16315.19|16235.19|16315.2|16235.2|16315.21|16235.21|16315.19|16235.19|4
1729053840000|2024-10-16 04:44:00|16315.21|16235.21|16315.16|16235.16|16315.65|16235.65|16315.14|16235.14|6
1729053850000|2024-10-16 04:44:10|16315.18|16235.18|16314.61|16234.61|16315.18|16235.18|16314.15|16234.15|6
1729053860000|2024-10-16 04:44:20|16314.64|16234.64|16314.81|16234.81|16314.81|16234.81|16314.4|16234.4|6
1729053870000|2024-10-16 04:44:30|16315.54|16235.54|16315.41|16235.41|16316.41|16236.41|16315.41|16235.41|10
1729053880000|2024-10-16 04:44:40|16315.54|16235.54|16316.52|16236.52|16316.52|16236.52|16315.54|16235.54|6
1729053890000|2024-10-16 04:44:50|16316.53|16236.53|16317.55|16237.55|16317.8|16237.8|16316.53|16236.53|8
1729053900000|2024-10-16 04:45:00|16317.52|16237.52|16314.78|16234.78|16317.52|16237.52|16314.78|16234.78|9
1729053910000|2024-10-16 04:45:10|16313.61|16233.61|16315.14|16235.14|16317.15|16237.15|16313.55|16233.55|10
1729053920000|2024-10-16 04:45:20|16315.61|16235.61|16315.01|16235.01|16315.64|16235.64|16315.01|16235.01|10
1729053930000|2024-10-16 04:45:30|16314.97|16234.97|16316.8|16236.8|16316.8|16236.8|16314.97|16234.97|6
1729053940000|2024-10-16 04:45:40|16316.85|16236.85|16316.83|16236.83|16316.9|16236.9|16316.78|16236.78|8
1729053950000|2024-10-16 04:45:50|16316.87|16236.87|16317.42|16237.42|16317.42|16237.42|16316.87|16236.87|8
1729053960000|2024-10-16 04:46:00|16317.47|16237.47|16317.39|16237.39|16317.59|16237.59|16316.91|16236.91|9
1729053970000|2024-10-16 04:46:10|16317.48|16237.48|16317.45|16237.45|16317.92|16237.92|16317.41|16237.41|8
1729053980000|2024-10-16 04:46:20|16318.02|16238.02|16318.05|16238.05|16318.05|16238.05|16317.95|16237.95|9
1729053990000|2024-10-16 04:46:30|16318.06|16238.06|16318.1|16238.1|16318.1|16238.1|16318|16238|8
1729054000000|2024-10-16 04:46:40|16318.08|16238.08|16319.17|16239.17|16319.32|16239.32|16318.06|16238.06|10
1729054010000|2024-10-16 04:46:50|16319.5|16239.5|16320.32|16240.32|16320.53|16240.53|16319.5|16239.5|9
1729054020000|2024-10-16 04:47:00|16320.46|16240.46|16319.04|16239.04|16320.46|16240.46|16318.02|16238.02|9
1729054030000|2024-10-16 04:47:10|16318.81|16238.81|16313.96|16233.96|16318.81|16238.81|16313.96|16233.96|10
1729054040000|2024-10-16 04:47:20|16314.05|16234.05|16313.09|16233.09|16314.32|16234.32|16313.09|16233.09|10
1729054050000|2024-10-16 04:47:30|16313.07|16233.07|16313.45|16233.45|16313.46|16233.46|16312.64|16232.64|9
1729054060000|2024-10-16 04:47:40|16312.81|16232.81|16310.95|16230.95|16312.81|16232.81|16310.95|16230.95|10
1729054070000|2024-10-16 04:47:50|16310.88|16230.88|16308.98|16228.98|16312.05|16232.05|16308.92|16228.92|9
1729054080000|2024-10-16 04:48:00|16308.97|16228.97|16309.02|16229.02|16309.02|16229.02|16308.35|16228.35|9
1729054090000|2024-10-16 04:48:10|16309|16229|16310.49|16230.49|16310.65|16230.65|16309|16229|9
1729054100000|2024-10-16 04:48:20|16310.51|16230.51|16313.24|16233.24|16313.33|16233.33|16310.51|16230.51|9
1729054110000|2024-10-16 04:48:30|16313.33|16233.33|16317.74|16237.74|16317.74|16237.74|16313.15|16233.15|10
1729054120000|2024-10-16 04:48:40|16319.61|16239.61|16320.77|16240.77|16321.05|16241.05|16319.14|16239.14|8
1729054130000|2024-10-16 04:48:50|16320.76|16240.76|16319.7|16239.7|16320.84|16240.84|16319.7|16239.7|8
1729054140000|2024-10-16 04:49:00|16319.71|16239.71|16318.41|16238.41|16319.71|16239.71|16318.16|16238.16|9
1729054150000|2024-10-16 04:49:10|16318.42|16238.42|16318.32|16238.32|16318.58|16238.58|16318.32|16238.32|8
1729054160000|2024-10-16 04:49:20|16318.34|16238.34|16317.78|16237.78|16318.34|16238.34|16317.78|16237.78|9
1729054170000|2024-10-16 04:49:30|16317.79|16237.79|16320.06|16240.06|16320.21|16240.21|16317.78|16237.78|9
1729054180000|2024-10-16 04:49:40|16320.1|16240.1|16321.04|16241.04|16321.19|16241.19|16320.1|16240.1|8
1729054190000|2024-10-16 04:49:50|16321.07|16241.07|16322.67|16242.67|16322.67|16242.67|16321.07|16241.07|9
1729054200000|2024-10-16 04:50:00|16322.72|16242.72|16323.7|16243.7|16324.15|16244.15|16322.72|16242.72|10
1729054210000|2024-10-16 04:50:10|16323.73|16243.73|16327.68|16247.68|16327.68|16247.68|16323.73|16243.73|9
1729054220000|2024-10-16 04:50:20|16327.52|16247.52|16328.58|16248.58|16328.9|16248.9|16326.98|16246.98|10
1729054230000|2024-10-16 04:50:30|16329.2|16249.2|16332.12|16252.12|16332.12|16252.12|16329.2|16249.2|8
1729054240000|2024-10-16 04:50:40|16332.82|16252.82|16332.32|16252.32|16332.82|16252.82|16331.94|16251.94|10
1729054250000|2024-10-16 04:50:50|16332.08|16252.08|16331.01|16251.01|16332.57|16252.57|16330.97|16250.97|8
1729054260000|2024-10-16 04:51:00|16330.99|16250.99|16330.68|16250.68|16331.13|16251.13|16330.68|16250.68|7
1729054270000|2024-10-16 04:51:10|16330.53|16250.53|16331.82|16251.82|16331.82|16251.82|16330.52|16250.52|6
1729054280000|2024-10-16 04:51:20|16332.27|16252.27|16331.91|16251.91|16332.63|16252.63|16331.7|16251.7|9
1729054290000|2024-10-16 04:51:30|16332.13|16252.13|16333.5|16253.5|16333.5|16253.5|16332.13|16252.13|7
1729054300000|2024-10-16 04:51:40|16333.71|16253.71|16333|16253|16334.21|16254.21|16332.99|16252.99|8
1729054310000|2024-10-16 04:51:50|16333.14|16253.14|16333.31|16253.31|16333.67|16253.67|16333.13|16253.13|10
1729054320000|2024-10-16 04:52:00|16333.62|16253.62|16333.89|16253.89|16334.37|16254.37|16333.62|16253.62|8
1729054330000|2024-10-16 04:52:10|16334.94|16254.94|16336.17|16256.17|16336.17|16256.17|16334.72|16254.72|10
1729054340000|2024-10-16 04:52:20|16336.16|16256.16|16338.07|16258.07|16338.07|16258.07|16336.13|16256.13|10
1729054350000|2024-10-16 04:52:30|16338.52|16258.52|16339.02|16259.02|16339.02|16259.02|16338.14|16258.14|9
1729054360000|2024-10-16 04:52:40|16339.06|16259.06|16337.74|16257.74|16339.2|16259.2|16337.74|16257.74|9
1729054370000|2024-10-16 04:52:50|16337.76|16257.76|16337.76|16257.76|16337.76|16257.76|16337.66|16257.66|10
1729054380000|2024-10-16 04:53:00|16337.77|16257.77|16337.63|16257.63|16337.79|16257.79|16337.63|16257.63|8
1729054390000|2024-10-16 04:53:10|16337.27|16257.27|16335.79|16255.79|16337.27|16257.27|16335.53|16255.53|10
1729054400000|2024-10-16 04:53:20|16335.75|16255.75|16335.09|16255.09|16335.89|16255.89|16335.07|16255.07|9
1729054410000|2024-10-16 04:53:30|16335.03|16255.03|16335.47|16255.47|16335.71|16255.71|16334.79|16254.79|10
1729054420000|2024-10-16 04:53:40|16333.97|16253.97|16333.94|16253.94|16334.72|16254.72|16333.55|16253.55|9
1729054430000|2024-10-16 04:53:50|16333.81|16253.81|16333.75|16253.75|16333.81|16253.81|16333.49|16253.49|9
1729054440000|2024-10-16 04:54:00|16333.81|16253.81|16333.9|16253.9|16333.9|16253.9|16333.33|16253.33|8
1729054450000|2024-10-16 04:54:10|16333.88|16253.88|16334.15|16254.15|16334.15|16254.15|16332.24|16252.24|10
1729054460000|2024-10-16 04:54:20|16333.88|16253.88|16333.19|16253.19|16333.88|16253.88|16333.19|16253.19|8
1729054470000|2024-10-16 04:54:30|16333.2|16253.2|16334.35|16254.35|16334.35|16254.35|16333.18|16253.18|10
1729054480000|2024-10-16 04:54:40|16333.91|16253.91|16334.66|16254.66|16334.7|16254.7|16333.65|16253.65|8
1729054490000|2024-10-16 04:54:50|16334.73|16254.73|16333.96|16253.96|16334.73|16254.73|16333.52|16253.52|8
1729054500000|2024-10-16 04:55:00|16333.78|16253.78|16334.57|16254.57|16334.79|16254.79|16333.75|16253.75|9
1729054510000|2024-10-16 04:55:10|16334.56|16254.56|16334.42|16254.42|16335.21|16255.21|16334.42|16254.42|9
1729054520000|2024-10-16 04:55:20|16334.43|16254.43|16334.59|16254.59|16334.73|16254.73|16334.32|16254.32|9
1729054530000|2024-10-16 04:55:30|16334.6|16254.6|16334.06|16254.06|16334.6|16254.6|16334.06|16254.06|8
1729054540000|2024-10-16 04:55:40|16334.05|16254.05|16334.04|16254.04|16334.05|16254.05|16334.04|16254.04|2
1729054550000|2024-10-16 04:55:50|16334.05|16254.05|16332.78|16252.78|16334.05|16254.05|16332.64|16252.64|7
1729054560000|2024-10-16 04:56:00|16332.8|16252.8|16331.54|16251.54|16332.84|16252.84|16331.54|16251.54|10
1729054570000|2024-10-16 04:56:10|16331.73|16251.73|16332.55|16252.55|16332.84|16252.84|16331.24|16251.24|10
1729054580000|2024-10-16 04:56:20|16332.58|16252.58|16330.56|16250.56|16332.68|16252.68|16330.56|16250.56|10
1729054590000|2024-10-16 04:56:30|16330.55|16250.55|16330.27|16250.27|16330.83|16250.83|16330.01|16250.01|10
1729054600000|2024-10-16 04:56:40|16330.29|16250.29|16330.35|16250.35|16330.35|16250.35|16329.99|16249.99|7
1729054610000|2024-10-16 04:56:50|16330.41|16250.41|16330.57|16250.57|16330.57|16250.57|16330.33|16250.33|8
1729054620000|2024-10-16 04:57:00|16330.32|16250.32|16330.14|16250.14|16330.33|16250.33|16330.12|16250.12|9
1729054630000|2024-10-16 04:57:10|16330.15|16250.15|16331.09|16251.09|16331.09|16251.09|16330.15|16250.15|7
1729054640000|2024-10-16 04:57:20|16331.29|16251.29|16331.37|16251.37|16331.37|16251.37|16330.92|16250.92|7
1729054650000|2024-10-16 04:57:30|16331.36|16251.36|16331.24|16251.24|16331.36|16251.36|16330.7|16250.7|9
1729054660000|2024-10-16 04:57:40|16331.26|16251.26|16331.6|16251.6|16331.9|16251.9|16331.22|16251.22|8
1729054670000|2024-10-16 04:57:50|16331.61|16251.61|16331.76|16251.76|16331.76|16251.76|16331.61|16251.61|7
1729054680000|2024-10-16 04:58:00|16331.77|16251.77|16333.73|16253.73|16333.73|16253.73|16331.77|16251.77|7
1729054690000|2024-10-16 04:58:10|16334.06|16254.06|16337.38|16257.38|16337.38|16257.38|16333.95|16253.95|9
1729054700000|2024-10-16 04:58:20|16337.49|16257.49|16339.89|16259.89|16339.89|16259.89|16337.49|16257.49|10
1729054710000|2024-10-16 04:58:30|16339.91|16259.91|16340.75|16260.75|16340.93|16260.93|16339.91|16259.91|9
1729054720000|2024-10-16 04:58:40|16340.78|16260.78|16340.86|16260.86|16340.86|16260.86|16340.78|16260.78|7
1729054730000|2024-10-16 04:58:50|16340.85|16260.85|16341.08|16261.08|16341.08|16261.08|16340.85|16260.85|6
1729054740000|2024-10-16 04:59:00|16341.09|16261.09|16341.11|16261.11|16341.11|16261.11|16341.08|16261.08|5
1729054750000|2024-10-16 04:59:10|16341.12|16261.12|16341.97|16261.97|16342.12|16262.12|16341.11|16261.11|8
1729054760000|2024-10-16 04:59:20|16341.96|16261.96|16340.83|16260.83|16341.96|16261.96|16340.83|16260.83|9
1729054770000|2024-10-16 04:59:30|16339.99|16259.99|16339.12|16259.12|16339.99|16259.99|16339.11|16259.11|9
1729054780000|2024-10-16 04:59:40|16339.18|16259.18|16338.88|16258.88|16339.18|16259.18|16338.88|16258.88|6
1729054790000|2024-10-16 04:59:50|16338.79|16258.79|16338.91|16258.91|16339.12|16259.12|16338.73|16258.73|9
1729054800000|2024-10-16 05:00:00|16338.16|16258.16|16337.17|16257.17|16338.58|16258.58|16337|16257|9
1729054810000|2024-10-16 05:00:10|16337.05|16257.05|16338.62|16258.62|16339.63|16259.63|16336.98|16256.98|9
1729054820000|2024-10-16 05:00:20|16338.73|16258.73|16336.29|16256.29|16338.73|16258.73|16336.29|16256.29|9
1729054830000|2024-10-16 05:00:30|16334.79|16254.79|16334.54|16254.54|16335.02|16255.02|16334.49|16254.49|10
1729054840000|2024-10-16 05:00:40|16334.35|16254.35|16335.1|16255.1|16335.12|16255.12|16334.35|16254.35|9
1729054850000|2024-10-16 05:00:50|16335.07|16255.07|16334.75|16254.75|16335.07|16255.07|16334.37|16254.37|7
1729054860000|2024-10-16 05:01:00|16335.04|16255.04|16334.72|16254.72|16335.15|16255.15|16334.72|16254.72|9
1729054870000|2024-10-16 05:01:10|16334.75|16254.75|16335.7|16255.7|16335.7|16255.7|16334.75|16254.75|9
1729054880000|2024-10-16 05:01:20|16335.95|16255.95|16334.95|16254.95|16335.95|16255.95|16334.69|16254.69|10
1729054890000|2024-10-16 05:01:30|16334.66|16254.66|16333.98|16253.98|16334.94|16254.94|16333.98|16253.98|9
1729054900000|2024-10-16 05:01:40|16333.96|16253.96|16334.13|16254.13|16334.14|16254.14|16333.96|16253.96|5
1729054910000|2024-10-16 05:01:50|16333.43|16253.43|16333.55|16253.55|16333.85|16253.85|16333.43|16253.43|9
1729054920000|2024-10-16 05:02:00|16333.57|16253.57|16333.2|16253.2|16333.94|16253.94|16333.07|16253.07|9
1729054930000|2024-10-16 05:02:10|16333.36|16253.36|16333.18|16253.18|16333.36|16253.36|16333.18|16253.18|4
1729054940000|2024-10-16 05:02:20|16333.27|16253.27|16333.44|16253.44|16333.44|16253.44|16333.22|16253.22|9
1729054950000|2024-10-16 05:02:30|16333.48|16253.48|16333.45|16253.45|16333.71|16253.71|16333.4|16253.4|6
1729054960000|2024-10-16 05:02:40|16333.49|16253.49|16333.45|16253.45|16333.49|16253.49|16333.44|16253.44|6
1729054970000|2024-10-16 05:02:50|16333.49|16253.49|16334.71|16254.71|16334.71|16254.71|16333.48|16253.48|6
1729054980000|2024-10-16 05:03:00|16335.14|16255.14|16334.97|16254.97|16335.14|16255.14|16334.43|16254.43|7
1729054990000|2024-10-16 05:03:10|16334.96|16254.96|16336.39|16256.39|16336.39|16256.39|16334.96|16254.96|10
1729055000000|2024-10-16 05:03:20|16336.34|16256.34|16336.16|16256.16|16336.51|16256.51|16336.08|16256.08|9
1729055010000|2024-10-16 05:03:30|16335.87|16255.87|16335.51|16255.51|16335.87|16255.87|16335.43|16255.43|9
1729055020000|2024-10-16 05:03:40|16335.48|16255.48|16338.5|16258.5|16338.5|16258.5|16335.43|16255.43|10
1729055030000|2024-10-16 05:03:50|16338.53|16258.53|16339.3|16259.3|16339.3|16259.3|16338.53|16258.53|9
1729055040000|2024-10-16 05:04:00|16339.05|16259.05|16336.56|16256.56|16339.47|16259.47|16336.56|16256.56|10
1729055050000|2024-10-16 05:04:10|16336.41|16256.41|16331.33|16251.33|16336.41|16256.41|16331.33|16251.33|10
1729055060000|2024-10-16 05:04:20|16330.97|16250.97|16329.43|16249.43|16330.97|16250.97|16328.93|16248.93|10
1729055070000|2024-10-16 05:04:30|16329.42|16249.42|16329.08|16249.08|16329.42|16249.42|16329.08|16249.08|7
1729055080000|2024-10-16 05:04:40|16328.76|16248.76|16328.52|16248.52|16328.89|16248.89|16328.52|16248.52|9
1729055090000|2024-10-16 05:04:50|16328.51|16248.51|16328.87|16248.87|16328.87|16248.87|16328.41|16248.41|10
1729055100000|2024-10-16 05:05:00|16328.88|16248.88|16329.12|16249.12|16330.26|16250.26|16328.88|16248.88|9
1729055110000|2024-10-16 05:05:10|16329.09|16249.09|16328.06|16248.06|16329.09|16249.09|16324.23|16244.23|10
1729055120000|2024-10-16 05:05:20|16327.97|16247.97|16334.8|16254.8|16334.8|16254.8|16327.97|16247.97|10
1729055130000|2024-10-16 05:05:30|16334.66|16254.66|16337.08|16257.08|16337.71|16257.71|16333.92|16253.92|10
1729055140000|2024-10-16 05:05:40|16337.09|16257.09|16337.64|16257.64|16337.64|16257.64|16337.09|16257.09|8
1729055150000|2024-10-16 05:05:50|16337.65|16257.65|16337.05|16257.05|16337.65|16257.65|16337.05|16257.05|7
1729055160000|2024-10-16 05:06:00|16336.86|16256.86|16336.96|16256.96|16337.59|16257.59|16336.86|16256.86|10
1729055170000|2024-10-16 05:06:10|16336.97|16256.97|16334.01|16254.01|16336.97|16256.97|16333.06|16253.06|10
1729055180000|2024-10-16 05:06:20|16333.98|16253.98|16330.11|16250.11|16333.98|16253.98|16330.11|16250.11|9
1729055190000|2024-10-16 05:06:30|16330.1|16250.1|16330.53|16250.53|16330.61|16250.61|16330.09|16250.09|9
1729055200000|2024-10-16 05:06:40|16330.56|16250.56|16330.24|16250.24|16330.58|16250.58|16330.24|16250.24|7
1729055210000|2024-10-16 05:06:50|16329.88|16249.88|16329.98|16249.98|16330.24|16250.24|16329.73|16249.73|8
1729055220000|2024-10-16 05:07:00|16330.08|16250.08|16330.64|16250.64|16331.15|16251.15|16330.08|16250.08|9
1729055230000|2024-10-16 05:07:10|16330.52|16250.52|16330.19|16250.19|16330.72|16250.72|16330.19|16250.19|8
1729055240000|2024-10-16 05:07:20|16330.41|16250.41|16326.2|16246.2|16330.41|16250.41|16325.93|16245.93|10
1729055250000|2024-10-16 05:07:30|16326.24|16246.24|16329.49|16249.49|16329.49|16249.49|16326.08|16246.08|10
1729055260000|2024-10-16 05:07:40|16330.67|16250.67|16329.27|16249.27|16330.67|16250.67|16329.09|16249.09|10
1729055270000|2024-10-16 05:07:50|16329.24|16249.24|16327.51|16247.51|16329.66|16249.66|16327.51|16247.51|10
1729055280000|2024-10-16 05:08:00|16327.58|16247.58|16326.45|16246.45|16327.82|16247.82|16325.12|16245.12|10
1729055290000|2024-10-16 05:08:10|16323.67|16243.67|16320.59|16240.59|16323.67|16243.67|16320.59|16240.59|9
1729055300000|2024-10-16 05:08:20|16320.56|16240.56|16321.87|16241.87|16321.87|16241.87|16320.53|16240.53|9
1729055310000|2024-10-16 05:08:30|16321.62|16241.62|16320.49|16240.49|16321.62|16241.62|16320.27|16240.27|7
1729055320000|2024-10-16 05:08:40|16320.52|16240.52|16320.24|16240.24|16320.52|16240.52|16320.23|16240.23|8
1729055330000|2024-10-16 05:08:50|16320.29|16240.29|16320.73|16240.73|16321.18|16241.18|16320.29|16240.29|8
1729055340000|2024-10-16 05:09:00|16320.69|16240.69|16322.57|16242.57|16322.57|16242.57|16320.69|16240.69|8
1729055350000|2024-10-16 05:09:10|16322.59|16242.59|16323.25|16243.25|16323.53|16243.53|16322.59|16242.59|5
1729055360000|2024-10-16 05:09:20|16323.27|16243.27|16323.46|16243.46|16323.66|16243.66|16323.27|16243.27|10
1729055370000|2024-10-16 05:09:30|16323.49|16243.49|16325.85|16245.85|16325.85|16245.85|16323.39|16243.39|10
1729055380000|2024-10-16 05:09:40|16325.86|16245.86|16325.77|16245.77|16326.13|16246.13|16325.77|16245.77|9
1729055390000|2024-10-16 05:09:50|16325.73|16245.73|16325.9|16245.9|16326.09|16246.09|16325.73|16245.73|10
1729055400000|2024-10-16 05:10:00|16326.4|16246.4|16326.48|16246.48|16327.13|16247.13|16326.11|16246.11|9
1729055410000|2024-10-16 05:10:10|16326.47|16246.47|16325.88|16245.88|16326.58|16246.58|16325.84|16245.84|10
1729055420000|2024-10-16 05:10:20|16325.91|16245.91|16323.8|16243.8|16325.91|16245.91|16323.8|16243.8|9
1729055430000|2024-10-16 05:10:30|16323.69|16243.69|16322.88|16242.88|16323.69|16243.69|16322.88|16242.88|9
1729055440000|2024-10-16 05:10:40|16322.86|16242.86|16323.41|16243.41|16323.47|16243.47|16322.82|16242.82|10
1729055450000|2024-10-16 05:10:50|16323.76|16243.76|16324.69|16244.69|16324.69|16244.69|16323.76|16243.76|10
1729055460000|2024-10-16 05:11:00|16324.84|16244.84|16328.64|16248.64|16328.64|16248.64|16324.84|16244.84|10
1729055470000|2024-10-16 05:11:10|16329.27|16249.27|16331.7|16251.7|16331.7|16251.7|16329.2|16249.2|10
1729055480000|2024-10-16 05:11:20|16332.22|16252.22|16334.63|16254.63|16334.63|16254.63|16332.22|16252.22|9
1729055490000|2024-10-16 05:11:30|16334.59|16254.59|16334.05|16254.05|16334.86|16254.86|16334.05|16254.05|8
1729055500000|2024-10-16 05:11:40|16333.92|16253.92|16334.77|16254.77|16334.93|16254.93|16333.88|16253.88|8
1729055510000|2024-10-16 05:11:50|16334.65|16254.65|16334.4|16254.4|16334.81|16254.81|16334.18|16254.18|8
1729055520000|2024-10-16 05:12:00|16334.41|16254.41|16335.26|16255.26|16336.96|16256.96|16334.41|16254.41|8
1729055530000|2024-10-16 05:12:10|16335.96|16255.96|16333.4|16253.4|16335.96|16255.96|16333.4|16253.4|8
1729055540000|2024-10-16 05:12:20|16333.37|16253.37|16330.27|16250.27|16333.37|16253.37|16330.27|16250.27|8
1729055550000|2024-10-16 05:12:30|16330.18|16250.18|16331.74|16251.74|16331.74|16251.74|16330.16|16250.16|7
1729055560000|2024-10-16 05:12:40|16331.73|16251.73|16330.89|16250.89|16331.73|16251.73|16330.88|16250.88|8
1729055570000|2024-10-16 05:12:50|16330.9|16250.9|16333.19|16253.19|16333.19|16253.19|16330.9|16250.9|9
1729055580000|2024-10-16 05:13:00|16333.2|16253.2|16331.01|16251.01|16333.2|16253.2|16331.01|16251.01|8
1729055590000|2024-10-16 05:13:10|16330.98|16250.98|16330.45|16250.45|16331|16251|16330.44|16250.44|9
1729055600000|2024-10-16 05:13:20|16330.46|16250.46|16329.77|16249.77|16330.47|16250.47|16329.36|16249.36|9
1729055610000|2024-10-16 05:13:30|16330.44|16250.44|16332.04|16252.04|16332.04|16252.04|16330.44|16250.44|7
1729055620000|2024-10-16 05:13:40|16332.59|16252.59|16332.39|16252.39|16332.68|16252.68|16332.08|16252.08|10
1729055630000|2024-10-16 05:13:50|16332.49|16252.49|16332.12|16252.12|16332.52|16252.52|16332.12|16252.12|9
1729055640000|2024-10-16 05:14:00|16331.01|16251.01|16332.03|16252.03|16332.03|16252.03|16331.01|16251.01|8
1729055650000|2024-10-16 05:14:10|16332.04|16252.04|16334.29|16254.29|16334.29|16254.29|16332.04|16252.04|10
1729055660000|2024-10-16 05:14:20|16333.93|16253.93|16331.55|16251.55|16333.93|16253.93|16331.54|16251.54|9
1729055670000|2024-10-16 05:14:30|16331.56|16251.56|16331.54|16251.54|16331.56|16251.56|16331.42|16251.42|7
1729055680000|2024-10-16 05:14:40|16331.52|16251.52|16331.51|16251.51|16331.53|16251.53|16331.24|16251.24|9
1729055690000|2024-10-16 05:14:50|16331.75|16251.75|16332.79|16252.79|16332.81|16252.81|16331.75|16251.75|8
1729055700000|2024-10-16 05:15:00|16333.56|16253.56|16332.53|16252.53|16333.57|16253.57|16332.53|16252.53|6
1729055710000|2024-10-16 05:15:10|16332.56|16252.56|16334.68|16254.68|16334.82|16254.82|16332.56|16252.56|9
1729055720000|2024-10-16 05:15:20|16334.69|16254.69|16336.24|16256.24|16336.25|16256.25|16334.69|16254.69|9
1729055730000|2024-10-16 05:15:30|16336.21|16256.21|16336.84|16256.84|16336.84|16256.84|16336.21|16256.21|9
1729055740000|2024-10-16 05:15:40|16336.93|16256.93|16339.14|16259.14|16339.14|16259.14|16336.93|16256.93|10
1729055750000|2024-10-16 05:15:50|16339.77|16259.77|16339.18|16259.18|16339.77|16259.77|16339.18|16259.18|7
1729055760000|2024-10-16 05:16:00|16339.3|16259.3|16340.15|16260.15|16340.17|16260.17|16339.3|16259.3|6
1729055770000|2024-10-16 05:16:10|16340.17|16260.17|16339.14|16259.14|16340.35|16260.35|16338.88|16258.88|9
1729055780000|2024-10-16 05:16:20|16339.25|16259.25|16344.44|16264.44|16344.44|16264.44|16339.25|16259.25|10
1729055790000|2024-10-16 05:16:30|16344.45|16264.45|16344.98|16264.98|16345.18|16265.18|16344.45|16264.45|8
1729055800000|2024-10-16 05:16:40|16345.1|16265.1|16343.26|16263.26|16345.1|16265.1|16342.93|16262.93|9
1729055810000|2024-10-16 05:16:50|16344.02|16264.02|16345.5|16265.5|16345.64|16265.64|16344.02|16264.02|8
1729055820000|2024-10-16 05:17:00|16345.65|16265.65|16348.35|16268.35|16348.35|16268.35|16344.95|16264.95|8
1729055830000|2024-10-16 05:17:10|16348.34|16268.34|16348.27|16268.27|16348.76|16268.76|16348.24|16268.24|6
1729055840000|2024-10-16 05:17:20|16348.3|16268.3|16349.27|16269.27|16349.27|16269.27|16348.25|16268.25|9
1729055850000|2024-10-16 05:17:30|16350.46|16270.46|16350.67|16270.67|16350.67|16270.67|16349.75|16269.75|8
1729055860000|2024-10-16 05:17:40|16350.3|16270.3|16349.4|16269.4|16350.47|16270.47|16349.4|16269.4|9
1729055870000|2024-10-16 05:17:50|16349.39|16269.39|16349.76|16269.76|16350.14|16270.14|16349.35|16269.35|10
1729055880000|2024-10-16 05:18:00|16349.77|16269.77|16350.94|16270.94|16350.95|16270.95|16349.77|16269.77|10
1729055890000|2024-10-16 05:18:10|16350.96|16270.96|16351.39|16271.39|16351.51|16271.51|16350.96|16270.96|9
1729055900000|2024-10-16 05:18:20|16351.31|16271.31|16351.46|16271.46|16351.65|16271.65|16351.18|16271.18|9
1729055910000|2024-10-16 05:18:30|16351.27|16271.27|16352.53|16272.53|16352.8|16272.8|16351.27|16271.27|9
1729055920000|2024-10-16 05:18:40|16352.57|16272.57|16353.83|16273.83|16354.13|16274.13|16352.45|16272.45|8
1729055930000|2024-10-16 05:18:50|16353.82|16273.82|16353.81|16273.81|16353.82|16273.82|16353.81|16273.81|2
1729055940000|2024-10-16 05:19:00|16353.82|16273.82|16353.76|16273.76|16354.12|16274.12|16353.76|16273.76|8
1729055950000|2024-10-16 05:19:10|16354.44|16274.44|16355.26|16275.26|16355.67|16275.67|16354.44|16274.44|10
1729055960000|2024-10-16 05:19:20|16354.66|16274.66|16354.7|16274.7|16354.8|16274.8|16354.48|16274.48|7
1729055970000|2024-10-16 05:19:30|16355.13|16275.13|16355.4|16275.4|16355.4|16275.4|16355.13|16275.13|6
1729055980000|2024-10-16 05:19:40|16355.34|16275.34|16355.13|16275.13|16355.35|16275.35|16355.13|16275.13|7
1729055990000|2024-10-16 05:19:50|16355.16|16275.16|16355.06|16275.06|16355.17|16275.17|16355.06|16275.06|5
1729056000000|2024-10-16 05:20:00|16354.76|16274.76|16354.52|16274.52|16354.76|16274.76|16353.64|16273.64|10
1729056010000|2024-10-16 05:20:10|16354.89|16274.89|16354.82|16274.82|16354.93|16274.93|16354.81|16274.81|9
1729056020000|2024-10-16 05:20:20|16354.81|16274.81|16355.03|16275.03|16355.24|16275.24|16354.81|16274.81|9
1729056030000|2024-10-16 05:20:30|16355.06|16275.06|16356.07|16276.07|16356.07|16276.07|16355.06|16275.06|9
1729056040000|2024-10-16 05:20:40|16356.17|16276.17|16355.44|16275.44|16356.17|16276.17|16355.44|16275.44|7
1729056050000|2024-10-16 05:20:50|16355.34|16275.34|16355.3|16275.3|16355.35|16275.35|16355.29|16275.29|9
1729056060000|2024-10-16 05:21:00|16355.31|16275.31|16355.73|16275.73|16355.73|16275.73|16355.31|16275.31|9
1729056070000|2024-10-16 05:21:10|16355.59|16275.59|16356.19|16276.19|16356.19|16276.19|16355.59|16275.59|7
1729056080000|2024-10-16 05:21:20|16356.22|16276.22|16356.44|16276.44|16356.44|16276.44|16355.93|16275.93|8
1729056090000|2024-10-16 05:21:30|16356.33|16276.33|16356.2|16276.2|16356.41|16276.41|16355.98|16275.98|9
1729056100000|2024-10-16 05:21:40|16356.67|16276.67|16356.35|16276.35|16356.67|16276.67|16356.35|16276.35|8
1729056110000|2024-10-16 05:21:50|16356.38|16276.38|16355.44|16275.44|16356.39|16276.39|16355.44|16275.44|10
1729056120000|2024-10-16 05:22:00|16355.42|16275.42|16355.2|16275.2|16355.5|16275.5|16355.19|16275.19|9
1729056130000|2024-10-16 05:22:10|16355.19|16275.19|16354.4|16274.4|16355.19|16275.19|16354.4|16274.4|7
1729056140000|2024-10-16 05:22:20|16354.34|16274.34|16353.69|16273.69|16354.35|16274.35|16353.66|16273.66|8
1729056150000|2024-10-16 05:22:30|16353.68|16273.68|16353.62|16273.62|16353.68|16273.68|16353.6|16273.6|8
1729056160000|2024-10-16 05:22:40|16353.65|16273.65|16353.06|16273.06|16353.65|16273.65|16353.06|16273.06|8
1729056170000|2024-10-16 05:22:50|16352.35|16272.35|16349.76|16269.76|16352.35|16272.35|16349.69|16269.69|10
1729056180000|2024-10-16 05:23:00|16350.09|16270.09|16351.24|16271.24|16351.25|16271.25|16349.22|16269.22|8
1729056190000|2024-10-16 05:23:10|16351.22|16271.22|16351.94|16271.94|16351.94|16271.94|16350.75|16270.75|10
1729056200000|2024-10-16 05:23:20|16352.02|16272.02|16352.9|16272.9|16352.9|16272.9|16352.02|16272.02|10
1729056210000|2024-10-16 05:23:30|16352.92|16272.92|16352.54|16272.54|16353.17|16273.17|16352.54|16272.54|9
1729056220000|2024-10-16 05:23:40|16352.38|16272.38|16352.7|16272.7|16352.81|16272.81|16352.25|16272.25|10
1729056230000|2024-10-16 05:23:50|16352.33|16272.33|16352.89|16272.89|16352.91|16272.91|16352.14|16272.14|10
1729056240000|2024-10-16 05:24:00|16352.88|16272.88|16352.48|16272.48|16353.05|16273.05|16352.48|16272.48|10
1729056250000|2024-10-16 05:24:10|16352.33|16272.33|16352.99|16272.99|16352.99|16272.99|16352.18|16272.18|10
1729056260000|2024-10-16 05:24:20|16353.93|16273.93|16353.85|16273.85|16354.08|16274.08|16353.85|16273.85|7
1729056270000|2024-10-16 05:24:30|16354.04|16274.04|16356.84|16276.84|16356.84|16276.84|16353.48|16273.48|10
1729056280000|2024-10-16 05:24:40|16356.85|16276.85|16356.13|16276.13|16356.85|16276.85|16355.96|16275.96|9
1729056290000|2024-10-16 05:24:50|16357.07|16277.07|16357.95|16277.95|16358.42|16278.42|16357.02|16277.02|10
1729056300000|2024-10-16 05:25:00|16357.84|16277.84|16359.15|16279.15|16359.23|16279.23|16357.76|16277.76|10
1729056310000|2024-10-16 05:25:10|16359.03|16279.03|16359.02|16279.02|16359.04|16279.04|16359|16279|8
1729056320000|2024-10-16 05:25:20|16358.71|16278.71|16359.73|16279.73|16359.83|16279.83|16358.52|16278.52|9
1729056330000|2024-10-16 05:25:30|16359.48|16279.48|16359.24|16279.24|16359.71|16279.71|16359.24|16279.24|8
1729056340000|2024-10-16 05:25:40|16359.2|16279.2|16357.06|16277.06|16359.2|16279.2|16357.06|16277.06|8
1729056350000|2024-10-16 05:25:50|16356.99|16276.99|16357.44|16277.44|16357.45|16277.45|16356.47|16276.47|7
1729056360000|2024-10-16 05:26:00|16357.43|16277.43|16356.29|16276.29|16357.43|16277.43|16356.28|16276.28|9
1729056370000|2024-10-16 05:26:10|16356.3|16276.3|16356.78|16276.78|16356.82|16276.82|16356.29|16276.29|9
1729056380000|2024-10-16 05:26:20|16356.74|16276.74|16356.64|16276.64|16356.74|16276.74|16356.63|16276.63|8
1729056390000|2024-10-16 05:26:30|16356.65|16276.65|16356.9|16276.9|16356.9|16276.9|16356.65|16276.65|9
1729056400000|2024-10-16 05:26:40|16357.72|16277.72|16358.5|16278.5|16358.71|16278.71|16357.32|16277.32|8
1729056410000|2024-10-16 05:26:50|16358.51|16278.51|16359.26|16279.26|16359.63|16279.63|16358.51|16278.51|9
1729056420000|2024-10-16 05:27:00|16358.94|16278.94|16359.02|16279.02|16359.2|16279.2|16358.94|16278.94|9
1729056430000|2024-10-16 05:27:10|16359.05|16279.05|16359.04|16279.04|16359.05|16279.05|16359.04|16279.04|4
1729056440000|2024-10-16 05:27:20|16359.06|16279.06|16360.66|16280.66|16360.66|16280.66|16359.06|16279.06|6
1729056450000|2024-10-16 05:27:30|16360.61|16280.61|16362.4|16282.4|16362.4|16282.4|16360.61|16280.61|9
1729056460000|2024-10-16 05:27:40|16362.41|16282.41|16363.56|16283.56|16363.56|16283.56|16362.41|16282.41|7
1729056470000|2024-10-16 05:27:50|16363.63|16283.63|16365.69|16285.69|16365.69|16285.69|16363.36|16283.36|10
1729056480000|2024-10-16 05:28:00|16365.31|16285.31|16364.77|16284.77|16365.36|16285.36|16364.77|16284.77|10
1729056490000|2024-10-16 05:28:10|16364.46|16284.46|16364.79|16284.79|16364.79|16284.79|16364.24|16284.24|9
1729056500000|2024-10-16 05:28:20|16364.84|16284.84|16367.82|16287.82|16367.82|16287.82|16364.84|16284.84|10
1729056510000|2024-10-16 05:28:30|16367.84|16287.84|16368.97|16288.97|16368.97|16288.97|16367.84|16287.84|7
1729056520000|2024-10-16 05:28:40|16368.52|16288.52|16370.36|16290.36|16370.37|16290.37|16368.47|16288.47|10
1729056530000|2024-10-16 05:28:50|16370.01|16290.01|16370.06|16290.06|16370.06|16290.06|16369.96|16289.96|9
1729056540000|2024-10-16 05:29:00|16370.05|16290.05|16371.39|16291.39|16371.39|16291.39|16369.97|16289.97|10
1729056550000|2024-10-16 05:29:10|16371.85|16291.85|16372.39|16292.39|16372.41|16292.41|16371.85|16291.85|7
1729056560000|2024-10-16 05:29:20|16372.59|16292.59|16374.63|16294.63|16374.9|16294.9|16372.59|16292.59|10
1729056570000|2024-10-16 05:29:30|16374.62|16294.62|16374.8|16294.8|16374.83|16294.83|16374.54|16294.54|10
1729056580000|2024-10-16 05:29:40|16374.84|16294.84|16375.2|16295.2|16375.2|16295.2|16374.79|16294.79|10
1729056590000|2024-10-16 05:29:50|16375.31|16295.31|16376.24|16296.24|16376.29|16296.29|16375.31|16295.31|9
1729056600000|2024-10-16 05:30:00|16375.92|16295.92|16376.71|16296.71|16377.67|16297.67|16375.66|16295.66|10
1729056610000|2024-10-16 05:30:10|16376.51|16296.51|16375.46|16295.46|16376.51|16296.51|16375.24|16295.24|9
1729056620000|2024-10-16 05:30:20|16375.53|16295.53|16370.62|16290.62|16375.53|16295.53|16370.58|16290.58|10
1729056630000|2024-10-16 05:30:30|16370.67|16290.67|16370.39|16290.39|16370.71|16290.71|16370.39|16290.39|10
1729056640000|2024-10-16 05:30:40|16370.33|16290.33|16370.59|16290.59|16370.59|16290.59|16370.06|16290.06|9
1729056650000|2024-10-16 05:30:50|16370.6|16290.6|16368.68|16288.68|16370.62|16290.62|16368.68|16288.68|8
1729056660000|2024-10-16 05:31:00|16368.69|16288.69|16368.61|16288.61|16369.1|16289.1|16368.55|16288.55|9
1729056670000|2024-10-16 05:31:10|16368.63|16288.63|16368.48|16288.48|16368.63|16288.63|16368.4|16288.4|5
1729056680000|2024-10-16 05:31:20|16368.99|16288.99|16368.14|16288.14|16368.99|16288.99|16368.09|16288.09|8
1729056690000|2024-10-16 05:31:30|16368.11|16288.11|16368.31|16288.31|16368.31|16288.31|16367.59|16287.59|10
1729056700000|2024-10-16 05:31:40|16368.3|16288.3|16366.96|16286.96|16368.3|16288.3|16366.96|16286.96|10
1729056710000|2024-10-16 05:31:50|16366.77|16286.77|16365.98|16285.98|16366.77|16286.77|16365.96|16285.96|6
1729056720000|2024-10-16 05:32:00|16365.95|16285.95|16363.14|16283.14|16365.95|16285.95|16362.26|16282.26|10
1729056730000|2024-10-16 05:32:10|16362.58|16282.58|16361.89|16281.89|16362.96|16282.96|16361.89|16281.89|9
1729056740000|2024-10-16 05:32:20|16361.85|16281.85|16361.88|16281.88|16361.88|16281.88|16361.82|16281.82|6
1729056750000|2024-10-16 05:32:30|16361.91|16281.91|16361.26|16281.26|16361.91|16281.91|16361.26|16281.26|8
1729056760000|2024-10-16 05:32:40|16361.64|16281.64|16361.53|16281.53|16361.64|16281.64|16361.51|16281.51|8
1729056770000|2024-10-16 05:32:50|16361.51|16281.51|16362.15|16282.15|16362.15|16282.15|16361.36|16281.36|10
1729056780000|2024-10-16 05:33:00|16362.1|16282.1|16363.18|16283.18|16363.18|16283.18|16361.77|16281.77|8
1729056790000|2024-10-16 05:33:10|16363.17|16283.17|16363.09|16283.09|16363.27|16283.27|16363.07|16283.07|10
1729056800000|2024-10-16 05:33:20|16363.87|16283.87|16363.6|16283.6|16364.05|16284.05|16363.51|16283.51|10
1729056810000|2024-10-16 05:33:30|16363.61|16283.61|16366.77|16286.77|16367.16|16287.16|16363.61|16283.61|10
1729056820000|2024-10-16 05:33:40|16366.39|16286.39|16366.4|16286.4|16366.41|16286.41|16366.05|16286.05|10
1729056830000|2024-10-16 05:33:50|16366.41|16286.41|16363.76|16283.76|16366.41|16286.41|16363.76|16283.76|10
1729056840000|2024-10-16 05:34:00|16362.98|16282.98|16364.29|16284.29|16364.29|16284.29|16362.93|16282.93|7
1729056850000|2024-10-16 05:34:10|16364.04|16284.04|16366.18|16286.18|16366.18|16286.18|16363.98|16283.98|8
1729056860000|2024-10-16 05:34:20|16366.39|16286.39|16368.18|16288.18|16368.2|16288.2|16365.86|16285.86|9
1729056870000|2024-10-16 05:34:30|16368.14|16288.14|16367.76|16287.76|16368.14|16288.14|16367.76|16287.76|9
1729056880000|2024-10-16 05:34:40|16367.77|16287.77|16366.69|16286.69|16367.77|16287.77|16366.53|16286.53|7
1729056890000|2024-10-16 05:34:50|16366.65|16286.65|16366.05|16286.05|16366.65|16286.65|16366.05|16286.05|9
1729056900000|2024-10-16 05:35:00|16366.04|16286.04|16367.12|16287.12|16367.12|16287.12|16365.93|16285.93|8
1729056910000|2024-10-16 05:35:10|16367.16|16287.16|16367.16|16287.16|16367.28|16287.28|16366.91|16286.91|9
1729056920000|2024-10-16 05:35:20|16367.12|16287.12|16365.56|16285.56|16368.43|16288.43|16365.56|16285.56|10
1729056930000|2024-10-16 05:35:30|16365.82|16285.82|16363.24|16283.24|16365.82|16285.82|16363.24|16283.24|10
1729056940000|2024-10-16 05:35:40|16363.19|16283.19|16362.93|16282.93|16363.19|16283.19|16362.93|16282.93|8
1729056950000|2024-10-16 05:35:50|16362.71|16282.71|16363.13|16283.13|16363.13|16283.13|16362.7|16282.7|6
1729056960000|2024-10-16 05:36:00|16363.12|16283.12|16362.42|16282.42|16363.12|16283.12|16362.36|16282.36|8
1729056970000|2024-10-16 05:36:10|16362.44|16282.44|16361.77|16281.77|16362.44|16282.44|16361.64|16281.64|6
1729056980000|2024-10-16 05:36:20|16361.76|16281.76|16361.35|16281.35|16361.78|16281.78|16361.35|16281.35|7
1729056990000|2024-10-16 05:36:30|16361.34|16281.34|16359.29|16279.29|16361.35|16281.35|16359.29|16279.29|9
1729057000000|2024-10-16 05:36:40|16359.3|16279.3|16358.73|16278.73|16359.3|16279.3|16357.19|16277.19|9
1729057010000|2024-10-16 05:36:50|16358.84|16278.84|16359.93|16279.93|16359.94|16279.94|16358.72|16278.72|9
1729057020000|2024-10-16 05:37:00|16359.88|16279.88|16359.2|16279.2|16359.88|16279.88|16358.86|16278.86|10
1729057030000|2024-10-16 05:37:10|16359.52|16279.52|16357.21|16277.21|16359.52|16279.52|16355.91|16275.91|10
1729057040000|2024-10-16 05:37:20|16357.41|16277.41|16362.55|16282.55|16362.59|16282.59|16357.39|16277.39|9
1729057050000|2024-10-16 05:37:30|16362.46|16282.46|16362.95|16282.95|16362.95|16282.95|16362.46|16282.46|10
1729057060000|2024-10-16 05:37:40|16362.96|16282.96|16362.96|16282.96|16363.18|16283.18|16362.96|16282.96|9
1729057070000|2024-10-16 05:37:50|16362.88|16282.88|16364.14|16284.14|16364.14|16284.14|16362.79|16282.79|9
1729057080000|2024-10-16 05:38:00|16363.79|16283.79|16367.7|16287.7|16367.7|16287.7|16363.79|16283.79|9
1729057090000|2024-10-16 05:38:10|16367.79|16287.79|16368.39|16288.39|16368.39|16288.39|16367.79|16287.79|7
1729057100000|2024-10-16 05:38:20|16370.1|16290.1|16370.15|16290.15|16370.15|16290.15|16370.06|16290.06|7
1729057110000|2024-10-16 05:38:30|16370.17|16290.17|16369.74|16289.74|16370.22|16290.22|16369.74|16289.74|9
1729057120000|2024-10-16 05:38:40|16370.13|16290.13|16370.43|16290.43|16370.43|16290.43|16370.12|16290.12|8
1729057130000|2024-10-16 05:38:50|16371.65|16291.65|16372.47|16292.47|16372.47|16292.47|16371.65|16291.65|10
1729057140000|2024-10-16 05:39:00|16372.45|16292.45|16372.28|16292.28|16372.47|16292.47|16372.15|16292.15|9
1729057150000|2024-10-16 05:39:10|16372.24|16292.24|16373.04|16293.04|16373.04|16293.04|16372.16|16292.16|8
1729057160000|2024-10-16 05:39:20|16373.03|16293.03|16379.16|16299.16|16379.53|16299.53|16372.94|16292.94|10
1729057170000|2024-10-16 05:39:30|16379.19|16299.19|16383.25|16303.25|16384.28|16304.28|16379.19|16299.19|10
1729057180000|2024-10-16 05:39:40|16383.27|16303.27|16383.61|16303.61|16383.61|16303.61|16382.55|16302.55|10
1729057190000|2024-10-16 05:39:50|16384.11|16304.11|16381.67|16301.67|16384.13|16304.13|16381.54|16301.54|9
1729057200000|2024-10-16 05:40:00|16381.63|16301.63|16382.14|16302.14|16382.3|16302.3|16381.6|16301.6|10
1729057210000|2024-10-16 05:40:10|16382.39|16302.39|16383.31|16303.31|16383.33|16303.33|16382.39|16302.39|9
1729057220000|2024-10-16 05:40:20|16383.33|16303.33|16384.78|16304.78|16384.78|16304.78|16383.27|16303.27|10
1729057230000|2024-10-16 05:40:30|16385.65|16305.65|16386.26|16306.26|16386.43|16306.43|16385.65|16305.65|10
1729057240000|2024-10-16 05:40:40|16385.64|16305.64|16386.29|16306.29|16386.36|16306.36|16385.53|16305.53|10
1729057250000|2024-10-16 05:40:50|16385.74|16305.74|16387.28|16307.28|16387.28|16307.28|16385.62|16305.62|9
1729057260000|2024-10-16 05:41:00|16387.17|16307.17|16390.34|16310.34|16390.76|16310.76|16387.11|16307.11|10
1729057270000|2024-10-16 05:41:10|16390.45|16310.45|16389.76|16309.76|16390.45|16310.45|16389.75|16309.75|10
1729057280000|2024-10-16 05:41:20|16390.14|16310.14|16389.21|16309.21|16390.14|16310.14|16389.21|16309.21|10
1729057290000|2024-10-16 05:41:30|16389.22|16309.22|16389.25|16309.25|16389.45|16309.45|16389.22|16309.22|9
1729057300000|2024-10-16 05:41:40|16396.34|16316.34|16396.73|16316.73|16396.73|16316.73|16396.28|16316.28|5
1729057310000|2024-10-16 05:41:50|16396.86|16316.86|16397.34|16317.34|16397.35|16317.35|16396.86|16316.86|7
1729057320000|2024-10-16 05:42:00|16397.33|16317.33|16397.19|16317.19|16397.68|16317.68|16397.19|16317.19|8
1729057330000|2024-10-16 05:42:10|16396.46|16316.46|16395.26|16315.26|16396.46|16316.46|16395.26|16315.26|9
1729057340000|2024-10-16 05:42:20|16395.03|16315.03|16394.17|16314.17|16395.12|16315.12|16394.17|16314.17|8
1729057350000|2024-10-16 05:42:30|16394.26|16314.26|16394.15|16314.15|16394.26|16314.26|16393.6|16313.6|9
1729057360000|2024-10-16 05:42:40|16394.14|16314.14|16393.58|16313.58|16394.24|16314.24|16393.58|16313.58|6
1729057370000|2024-10-16 05:42:50|16393.66|16313.66|16394.31|16314.31|16394.4|16314.4|16393.66|16313.66|8
1729057380000|2024-10-16 05:43:00|16394.46|16314.46|16394.38|16314.38|16394.85|16314.85|16394.38|16314.38|9
1729057390000|2024-10-16 05:43:10|16394.36|16314.36|16391.5|16311.5|16394.36|16314.36|16391.5|16311.5|10
1729057400000|2024-10-16 05:43:20|16391.04|16311.04|16391.21|16311.21|16391.25|16311.25|16390.98|16310.98|8
1729057410000|2024-10-16 05:43:30|16391.22|16311.22|16390.92|16310.92|16391.3|16311.3|16389.45|16309.45|10
1729057420000|2024-10-16 05:43:40|16390.35|16310.35|16391.15|16311.15|16391.15|16311.15|16390.35|16310.35|5
1729057430000|2024-10-16 05:43:50|16391.16|16311.16|16392.64|16312.64|16393.28|16313.28|16391.13|16311.13|8
1729057440000|2024-10-16 05:44:00|16392.99|16312.99|16394.92|16314.92|16394.92|16314.92|16392.99|16312.99|9
1729057450000|2024-10-16 05:44:10|16394.93|16314.93|16394.73|16314.73|16395.17|16315.17|16394.73|16314.73|10
1729057460000|2024-10-16 05:44:20|16394.85|16314.85|16396.99|16316.99|16396.99|16316.99|16394.85|16314.85|10
1729057470000|2024-10-16 05:44:30|16397.52|16317.52|16398.61|16318.61|16398.61|16318.61|16397.52|16317.52|10
1729057480000|2024-10-16 05:44:40|16398.63|16318.63|16400.11|16320.11|16400.11|16320.11|16398.63|16318.63|8
1729057490000|2024-10-16 05:44:50|16400.07|16320.07|16399.93|16319.93|16400.07|16320.07|16399.81|16319.81|9
1729057500000|2024-10-16 05:45:00|16399.94|16319.94|16401.28|16321.28|16401.73|16321.73|16399.92|16319.92|10
1729057510000|2024-10-16 05:45:10|16401.15|16321.15|16402.78|16322.78|16402.78|16322.78|16401.15|16321.15|8
1729057520000|2024-10-16 05:45:20|16401.42|16321.42|16401.71|16321.71|16401.83|16321.83|16400.91|16320.91|6
1729057530000|2024-10-16 05:45:30|16401|16321|16399.08|16319.08|16401|16321|16399.08|16319.08|9
1729057540000|2024-10-16 05:45:40|16398.74|16318.74|16396.58|16316.58|16398.74|16318.74|16396.58|16316.58|10
1729057550000|2024-10-16 05:45:50|16395.9|16315.9|16395.98|16315.98|16395.98|16315.98|16395.11|16315.11|9
1729057560000|2024-10-16 05:46:00|16395.95|16315.95|16394.94|16314.94|16395.95|16315.95|16394.16|16314.16|10
1729057570000|2024-10-16 05:46:10|16394.34|16314.34|16395.92|16315.92|16395.92|16315.92|16394.34|16314.34|9
1729057580000|2024-10-16 05:46:20|16396.07|16316.07|16401.97|16321.97|16401.97|16321.97|16396.07|16316.07|10
1729057590000|2024-10-16 05:46:30|16401.68|16321.68|16403.9|16323.9|16403.9|16323.9|16401.68|16321.68|10
1729057600000|2024-10-16 05:46:40|16403.57|16323.57|16403.72|16323.72|16404.23|16324.23|16403.23|16323.23|9
1729057610000|2024-10-16 05:46:50|16403.71|16323.71|16403.75|16323.75|16403.77|16323.77|16403.71|16323.71|6
1729057620000|2024-10-16 05:47:00|16403.7|16323.7|16403.15|16323.15|16403.7|16323.7|16403.13|16323.13|7
1729057630000|2024-10-16 05:47:10|16403.14|16323.14|16404.37|16324.37|16404.37|16324.37|16402.47|16322.47|10
1729057640000|2024-10-16 05:47:20|16404.35|16324.35|16404.51|16324.51|16404.59|16324.59|16403.63|16323.63|10
1729057650000|2024-10-16 05:47:30|16404.5|16324.5|16404.67|16324.67|16404.69|16324.69|16404.07|16324.07|9
1729057660000|2024-10-16 05:47:40|16404.69|16324.69|16406.95|16326.95|16407.37|16327.37|16404.61|16324.61|9
1729057670000|2024-10-16 05:47:50|16407.24|16327.24|16411.17|16331.17|16411.74|16331.74|16407.24|16327.24|7
1729057680000|2024-10-16 05:48:00|16411.18|16331.18|16410.86|16330.86|16411.18|16331.18|16410.21|16330.21|8
1729057690000|2024-10-16 05:48:10|16410.94|16330.94|16409.38|16329.38|16411|16331|16409.38|16329.38|10
1729057700000|2024-10-16 05:48:20|16408.64|16328.64|16409.52|16329.52|16409.58|16329.58|16408.64|16328.64|10
1729057710000|2024-10-16 05:48:30|16408.8|16328.8|16407.96|16327.96|16409.2|16329.2|16407.92|16327.92|9
1729057720000|2024-10-16 05:48:40|16407.72|16327.72|16406.07|16326.07|16408.04|16328.04|16406.05|16326.05|10
1729057730000|2024-10-16 05:48:50|16406.08|16326.08|16405.39|16325.39|16406.08|16326.08|16405.39|16325.39|8
1729057740000|2024-10-16 05:49:00|16405.37|16325.37|16404.87|16324.87|16405.37|16325.37|16404.87|16324.87|7
1729057750000|2024-10-16 05:49:10|16404.81|16324.81|16405.32|16325.32|16405.32|16325.32|16404.76|16324.76|8
1729057760000|2024-10-16 05:49:20|16405.35|16325.35|16399.8|16319.8|16405.35|16325.35|16399.8|16319.8|10
1729057770000|2024-10-16 05:49:30|16400.2|16320.2|16400.81|16320.81|16401.17|16321.17|16400.2|16320.2|10
1729057780000|2024-10-16 05:49:40|16400.76|16320.76|16400.95|16320.95|16401.29|16321.29|16400.76|16320.76|6
1729057790000|2024-10-16 05:49:50|16400.59|16320.59|16398.86|16318.86|16400.59|16320.59|16398.86|16318.86|8
1729057800000|2024-10-16 05:50:00|16398.85|16318.85|16400.64|16320.64|16400.77|16320.77|16398.74|16318.74|10
1729057810000|2024-10-16 05:50:10|16400.39|16320.39|16402.07|16322.07|16402.07|16322.07|16400.39|16320.39|9
1729057820000|2024-10-16 05:50:20|16402.06|16322.06|16403.01|16323.01|16403.58|16323.58|16402.06|16322.06|8
1729057830000|2024-10-16 05:50:30|16403.06|16323.06|16404.3|16324.3|16404.62|16324.62|16403.06|16323.06|9
1729057840000|2024-10-16 05:50:40|16404.25|16324.25|16404.14|16324.14|16404.77|16324.77|16404.13|16324.13|8
1729057850000|2024-10-16 05:50:50|16404.13|16324.13|16404.55|16324.55|16404.73|16324.73|16404.13|16324.13|10
1729057860000|2024-10-16 05:51:00|16403.67|16323.67|16402.24|16322.24|16403.67|16323.67|16402.24|16322.24|9
1729057870000|2024-10-16 05:51:10|16401.57|16321.57|16400.18|16320.18|16402.54|16322.54|16400.18|16320.18|10
1729057880000|2024-10-16 05:51:20|16400.17|16320.17|16398.4|16318.4|16400.17|16320.17|16398.04|16318.04|8
1729057890000|2024-10-16 05:51:30|16398.37|16318.37|16396.35|16316.35|16398.37|16318.37|16396.29|16316.29|9
1729057900000|2024-10-16 05:51:40|16396.36|16316.36|16398.28|16318.28|16398.69|16318.69|16396.36|16316.36|10
1729057910000|2024-10-16 05:51:50|16398.22|16318.22|16397.5|16317.5|16398.28|16318.28|16397.48|16317.48|8
1729057920000|2024-10-16 05:52:00|16397.48|16317.48|16396.64|16316.64|16397.49|16317.49|16396.64|16316.64|6
1729057930000|2024-10-16 05:52:10|16396.56|16316.56|16395.97|16315.97|16396.56|16316.56|16395.24|16315.24|8
1729057940000|2024-10-16 05:52:20|16395.94|16315.94|16394.72|16314.72|16395.94|16315.94|16394.72|16314.72|10
1729057950000|2024-10-16 05:52:30|16394.32|16314.32|16394.28|16314.28|16394.42|16314.42|16394.27|16314.27|9
1729057960000|2024-10-16 05:52:40|16394.31|16314.31|16393.93|16313.93|16394.43|16314.43|16393.9|16313.9|9
1729057970000|2024-10-16 05:52:50|16393.97|16313.97|16394.12|16314.12|16394.15|16314.15|16393.97|16313.97|5
1729057980000|2024-10-16 05:53:00|16394.1|16314.1|16393.68|16313.68|16394.17|16314.17|16393.68|16313.68|10
1729057990000|2024-10-16 05:53:10|16394.23|16314.23|16391.56|16311.56|16394.23|16314.23|16391.56|16311.56|8
1729058000000|2024-10-16 05:53:20|16391.75|16311.75|16391.67|16311.67|16392.18|16312.18|16390.18|16310.18|9
1729058010000|2024-10-16 05:53:30|16389.87|16309.87|16388.81|16308.81|16389.93|16309.93|16388.79|16308.79|10
1729058020000|2024-10-16 05:53:40|16388.82|16308.82|16388.81|16308.81|16389.59|16309.59|16388.81|16308.81|7
1729058030000|2024-10-16 05:53:50|16389.74|16309.74|16387.83|16307.83|16389.74|16309.74|16387.79|16307.79|10
1729058040000|2024-10-16 05:54:00|16387.67|16307.67|16387.21|16307.21|16387.67|16307.67|16387.16|16307.16|8
1729058050000|2024-10-16 05:54:10|16387.2|16307.2|16387.39|16307.39|16387.39|16307.39|16387.07|16307.07|7
1729058060000|2024-10-16 05:54:20|16387.38|16307.38|16386.56|16306.56|16387.46|16307.46|16386.56|16306.56|9
1729058070000|2024-10-16 05:54:30|16386.54|16306.54|16386.54|16306.54|16386.54|16306.54|16386.53|16306.53|3
1729058080000|2024-10-16 05:54:40|16385.31|16305.31|16384.58|16304.58|16385.31|16305.31|16384.58|16304.58|7
1729058090000|2024-10-16 05:54:50|16384.57|16304.57|16384.39|16304.39|16384.57|16304.57|16384.39|16304.39|8
1729058100000|2024-10-16 05:55:00|16384.4|16304.4|16383.51|16303.51|16384.4|16304.4|16383.51|16303.51|9
1729058110000|2024-10-16 05:55:10|16383.5|16303.5|16383.59|16303.59|16383.6|16303.6|16383.47|16303.47|5
1729058120000|2024-10-16 05:55:20|16383.58|16303.58|16383.56|16303.56|16383.6|16303.6|16383.56|16303.56|6
1729058130000|2024-10-16 05:55:30|16383.54|16303.54|16383.49|16303.49|16383.54|16303.54|16383.47|16303.47|6
1729058140000|2024-10-16 05:55:40|16383.51|16303.51|16382.98|16302.98|16383.52|16303.52|16382.91|16302.91|8
1729058150000|2024-10-16 05:55:50|16382.95|16302.95|16381.62|16301.62|16382.95|16302.95|16381.57|16301.57|9
1729058160000|2024-10-16 05:56:00|16381.8|16301.8|16382.6|16302.6|16382.6|16302.6|16381.8|16301.8|10
1729058170000|2024-10-16 05:56:10|16382.61|16302.61|16382.09|16302.09|16382.61|16302.61|16381.52|16301.52|10
1729058180000|2024-10-16 05:56:20|16382.08|16302.08|16382.14|16302.14|16382.2|16302.2|16382.07|16302.07|10
1729058190000|2024-10-16 05:56:30|16381.28|16301.28|16380.58|16300.58|16381.42|16301.42|16380.58|16300.58|8
1729058200000|2024-10-16 05:56:40|16380.51|16300.51|16380.56|16300.56|16381.86|16301.86|16380.16|16300.16|10
1729058210000|2024-10-16 05:56:50|16380.05|16300.05|16380.65|16300.65|16380.83|16300.83|16380.04|16300.04|8
1729058220000|2024-10-16 05:57:00|16380.64|16300.64|16380.62|16300.62|16380.64|16300.64|16380.03|16300.03|10
1729058230000|2024-10-16 05:57:10|16380.76|16300.76|16379.53|16299.53|16380.76|16300.76|16379.53|16299.53|10
1729058240000|2024-10-16 05:57:20|16379.7|16299.7|16379.02|16299.02|16379.7|16299.7|16379.02|16299.02|9
1729058250000|2024-10-16 05:57:30|16378.13|16298.13|16378.52|16298.52|16378.56|16298.56|16378.07|16298.07|6
1729058260000|2024-10-16 05:57:40|16378.5|16298.5|16379.05|16299.05|16379.05|16299.05|16378.48|16298.48|9
1729058270000|2024-10-16 05:57:50|16379.04|16299.04|16377.84|16297.84|16379.06|16299.06|16377.8|16297.8|7
1729058280000|2024-10-16 05:58:00|16377.02|16297.02|16377.66|16297.66|16377.87|16297.87|16376.2|16296.2|10
1729058290000|2024-10-16 05:58:10|16377.93|16297.93|16376.93|16296.93|16378|16298|16376.93|16296.93|10
1729058300000|2024-10-16 05:58:20|16376.41|16296.41|16375.45|16295.45|16376.81|16296.81|16375.45|16295.45|10
1729058310000|2024-10-16 05:58:30|16375.85|16295.85|16375.39|16295.39|16375.87|16295.87|16375.39|16295.39|8
1729058320000|2024-10-16 05:58:40|16375.51|16295.51|16376.35|16296.35|16376.35|16296.35|16375.4|16295.4|9
1729058330000|2024-10-16 05:58:50|16376.41|16296.41|16376.97|16296.97|16376.97|16296.97|16376.41|16296.41|10
1729058340000|2024-10-16 05:59:00|16376.71|16296.71|16377.35|16297.35|16377.35|16297.35|16376.54|16296.54|6
1729058350000|2024-10-16 05:59:10|16377.36|16297.36|16379.36|16299.36|16379.63|16299.63|16377.22|16297.22|9
1729058360000|2024-10-16 05:59:20|16379.93|16299.93|16380.94|16300.94|16380.94|16300.94|16379.93|16299.93|10
1729058370000|2024-10-16 05:59:30|16380.87|16300.87|16380.79|16300.79|16380.87|16300.87|16380.25|16300.25|8
1729058380000|2024-10-16 05:59:40|16380.77|16300.77|16380.96|16300.96|16381.29|16301.29|16380.52|16300.52|6
1729058390000|2024-10-16 05:59:50|16381.17|16301.17|16381.5|16301.5|16381.57|16301.57|16380.88|16300.88|7
1729058400000|2024-10-16 06:00:00|16380.93|16300.93|16378.75|16298.75|16381.21|16301.21|16378.75|16298.75|10
1729058410000|2024-10-16 06:00:10|16378.57|16298.57|16373.28|16293.28|16378.57|16298.57|16373.28|16293.28|10
1729058420000|2024-10-16 06:00:20|16373.7|16293.7|16368.16|16288.16|16373.7|16293.7|16368.16|16288.16|8
1729058430000|2024-10-16 06:00:30|16368.13|16288.13|16367.05|16287.05|16369.17|16289.17|16366.8|16286.8|10
1729058440000|2024-10-16 06:00:40|16367.42|16287.42|16367.93|16287.93|16369.01|16289.01|16367.42|16287.42|10
1729058450000|2024-10-16 06:00:50|16367.9|16287.9|16367.97|16287.97|16367.99|16287.99|16367.89|16287.89|7
1729058460000|2024-10-16 06:01:00|16367.99|16287.99|16367.89|16287.89|16368.62|16288.62|16367.89|16287.89|9
1729058470000|2024-10-16 06:01:10|16367.52|16287.52|16369.16|16289.16|16369.16|16289.16|16367.5|16287.5|10
1729058480000|2024-10-16 06:01:20|16369.79|16289.79|16368.31|16288.31|16370.2|16290.2|16368.19|16288.19|10
1729058490000|2024-10-16 06:01:30|16367.7|16287.7|16368.39|16288.39|16368.51|16288.51|16367.64|16287.64|9
1729058500000|2024-10-16 06:01:40|16368.6|16288.6|16369.52|16289.52|16369.52|16289.52|16368.45|16288.45|9
1729058510000|2024-10-16 06:01:50|16369.48|16289.48|16369.73|16289.73|16370.04|16290.04|16369.31|16289.31|9
1729058520000|2024-10-16 06:02:00|16369.77|16289.77|16368.4|16288.4|16369.77|16289.77|16368.4|16288.4|9
1729058530000|2024-10-16 06:02:10|16368.63|16288.63|16368.84|16288.84|16368.84|16288.84|16367.91|16287.91|10
1729058540000|2024-10-16 06:02:20|16368.68|16288.68|16368.34|16288.34|16368.72|16288.72|16367.77|16287.77|6
1729058550000|2024-10-16 06:02:30|16368.32|16288.32|16367.96|16287.96|16368.32|16288.32|16367.68|16287.68|9
1729058560000|2024-10-16 06:02:40|16367.97|16287.97|16367.84|16287.84|16368.23|16288.23|16367.36|16287.36|10
1729058570000|2024-10-16 06:02:50|16368.53|16288.53|16366.4|16286.4|16368.53|16288.53|16366.4|16286.4|6
1729058580000|2024-10-16 06:03:00|16366.37|16286.37|16364.15|16284.15|16366.37|16286.37|16364.04|16284.04|9
1729058590000|2024-10-16 06:03:10|16364.24|16284.24|16364.56|16284.56|16365.73|16285.73|16364.24|16284.24|10
1729058600000|2024-10-16 06:03:20|16364.47|16284.47|16364.84|16284.84|16364.84|16284.84|16363.49|16283.49|9
1729058610000|2024-10-16 06:03:30|16365.43|16285.43|16367.26|16287.26|16367.26|16287.26|16365.3|16285.3|10
1729058620000|2024-10-16 06:03:40|16367.27|16287.27|16368.12|16288.12|16368.14|16288.14|16367.27|16287.27|10
1729058630000|2024-10-16 06:03:50|16368.14|16288.14|16368.09|16288.09|16368.54|16288.54|16368.09|16288.09|10
1729058640000|2024-10-16 06:04:00|16368.12|16288.12|16368.44|16288.44|16368.89|16288.89|16368.12|16288.12|9
1729058650000|2024-10-16 06:04:10|16368.42|16288.42|16368.58|16288.58|16368.77|16288.77|16368.3|16288.3|6
1729058660000|2024-10-16 06:04:20|16368.59|16288.59|16368.97|16288.97|16368.97|16288.97|16368.58|16288.58|7
1729058670000|2024-10-16 06:04:30|16369.68|16289.68|16369.56|16289.56|16370.1|16290.1|16369.24|16289.24|7
1729058680000|2024-10-16 06:04:40|16369.57|16289.57|16370.12|16290.12|16370.12|16290.12|16369.56|16289.56|7
1729058690000|2024-10-16 06:04:50|16370.11|16290.11|16368.14|16288.14|16370.13|16290.13|16368.14|16288.14|8
1729058700000|2024-10-16 06:05:00|16368.98|16288.98|16370.15|16290.15|16370.15|16290.15|16368.98|16288.98|8
1729058710000|2024-10-16 06:05:10|16371.93|16291.93|16373.01|16293.01|16373.01|16293.01|16371.93|16291.93|6
1729058720000|2024-10-16 06:05:20|16373.09|16293.09|16372.82|16292.82|16373.09|16293.09|16372.29|16292.29|9
1729058730000|2024-10-16 06:05:30|16372.89|16292.89|16373.43|16293.43|16373.43|16293.43|16372.45|16292.45|9
1729058740000|2024-10-16 06:05:40|16373.46|16293.46|16375.46|16295.46|16375.46|16295.46|16373.46|16293.46|8
1729058750000|2024-10-16 06:05:50|16375.47|16295.47|16374.96|16294.96|16375.47|16295.47|16374.77|16294.77|9
1729058760000|2024-10-16 06:06:00|16376.64|16296.64|16378.46|16298.46|16378.68|16298.68|16376.64|16296.64|9
1729058770000|2024-10-16 06:06:10|16378.6|16298.6|16378.93|16298.93|16379.26|16299.26|16378.54|16298.54|10
1729058780000|2024-10-16 06:06:20|16379.15|16299.15|16379.49|16299.49|16379.62|16299.62|16379.15|16299.15|9
1729058790000|2024-10-16 06:06:30|16379.9|16299.9|16379.97|16299.97|16380.82|16300.82|16379.34|16299.34|8
1729058800000|2024-10-16 06:06:40|16379.55|16299.55|16380.76|16300.76|16380.79|16300.79|16379.55|16299.55|10
1729058810000|2024-10-16 06:06:50|16380.43|16300.43|16379.98|16299.98|16380.43|16300.43|16379.93|16299.93|10
1729058820000|2024-10-16 06:07:00|16380.14|16300.14|16381.19|16301.19|16381.25|16301.25|16379.98|16299.98|10
1729058830000|2024-10-16 06:07:10|16380.35|16300.35|16382.55|16302.55|16382.56|16302.56|16380.33|16300.33|9
1729058840000|2024-10-16 06:07:20|16382.51|16302.51|16383.53|16303.53|16383.53|16303.53|16382.5|16302.5|8
1729058850000|2024-10-16 06:07:30|16383.44|16303.44|16383.71|16303.71|16383.71|16303.71|16382.71|16302.71|10
1729058860000|2024-10-16 06:07:40|16383.08|16303.08|16383.85|16303.85|16383.85|16303.85|16383.08|16303.08|8
1729058870000|2024-10-16 06:07:50|16385.08|16305.08|16385.4|16305.4|16385.71|16305.71|16385.08|16305.08|8
1729058880000|2024-10-16 06:08:00|16385.39|16305.39|16386.05|16306.05|16386.05|16306.05|16385.38|16305.38|9
1729058890000|2024-10-16 06:08:10|16386.07|16306.07|16387.67|16307.67|16388.53|16308.53|16386.07|16306.07|10
1729058900000|2024-10-16 06:08:20|16386.45|16306.45|16388.26|16308.26|16388.26|16308.26|16385.67|16305.67|8
1729058910000|2024-10-16 06:08:30|16388.34|16308.34|16388.66|16308.66|16388.73|16308.73|16388.27|16308.27|7
1729058920000|2024-10-16 06:08:40|16388.32|16308.32|16388.35|16308.35|16389.05|16309.05|16388.32|16308.32|7
1729058930000|2024-10-16 06:08:50|16388.34|16308.34|16387.51|16307.51|16388.34|16308.34|16387.38|16307.38|7
1729058940000|2024-10-16 06:09:00|16387.39|16307.39|16387.29|16307.29|16387.39|16307.39|16387.23|16307.23|7
1729058950000|2024-10-16 06:09:10|16387.28|16307.28|16386.02|16306.02|16387.28|16307.28|16385.93|16305.93|8
1729058960000|2024-10-16 06:09:20|16386.01|16306.01|16385.01|16305.01|16386.01|16306.01|16385.01|16305.01|8
1729058970000|2024-10-16 06:09:30|16385.39|16305.39|16386.26|16306.26|16386.26|16306.26|16385.3|16305.3|9
1729058980000|2024-10-16 06:09:40|16386.72|16306.72|16385.29|16305.29|16386.72|16306.72|16385.29|16305.29|6
1729058990000|2024-10-16 06:09:50|16385.59|16305.59|16385.43|16305.43|16385.86|16305.86|16385.41|16305.41|8
1729059000000|2024-10-16 06:10:00|16385.44|16305.44|16385.99|16305.99|16385.99|16305.99|16385.44|16305.44|9
1729059010000|2024-10-16 06:10:10|16386.08|16306.08|16387.35|16307.35|16387.5|16307.5|16386.08|16306.08|10
1729059020000|2024-10-16 06:10:20|16387.33|16307.33|16389.12|16309.12|16389.25|16309.25|16387.33|16307.33|9
1729059030000|2024-10-16 06:10:30|16389.08|16309.08|16389.88|16309.88|16389.88|16309.88|16389.08|16309.08|9
1729059040000|2024-10-16 06:10:40|16389.91|16309.91|16390.08|16310.08|16390.52|16310.52|16389.91|16309.91|10
1729059050000|2024-10-16 06:10:50|16390.84|16310.84|16390.41|16310.41|16390.97|16310.97|16390.41|16310.41|10
1729059060000|2024-10-16 06:11:00|16390.37|16310.37|16390.64|16310.64|16390.7|16310.7|16389.52|16309.52|9
1729059070000|2024-10-16 06:11:10|16390.66|16310.66|16389.47|16309.47|16390.85|16310.85|16389.15|16309.15|10
1729059080000|2024-10-16 06:11:20|16389.21|16309.21|16391.59|16311.59|16391.59|16311.59|16388.82|16308.82|10
1729059090000|2024-10-16 06:11:30|16391.63|16311.63|16387.46|16307.46|16391.63|16311.63|16387.1|16307.1|10
1729059100000|2024-10-16 06:11:40|16387.81|16307.81|16387.41|16307.41|16387.84|16307.84|16387.15|16307.15|9
1729059110000|2024-10-16 06:11:50|16387.36|16307.36|16387.2|16307.2|16387.76|16307.76|16386.52|16306.52|10
1729059120000|2024-10-16 06:12:00|16386.35|16306.35|16386.99|16306.99|16386.99|16306.99|16385.91|16305.91|10
1729059130000|2024-10-16 06:12:10|16387.04|16307.04|16387.33|16307.33|16387.33|16307.33|16387.01|16307.01|8
1729059140000|2024-10-16 06:12:20|16387.35|16307.35|16387.42|16307.42|16388.11|16308.11|16387.35|16307.35|10
1729059150000|2024-10-16 06:12:30|16387.41|16307.41|16387.96|16307.96|16387.97|16307.97|16387.34|16307.34|9
1729059160000|2024-10-16 06:12:40|16387.95|16307.95|16387.73|16307.73|16388.37|16308.37|16387.73|16307.73|10
1729059170000|2024-10-16 06:12:50|16387.72|16307.72|16387.64|16307.64|16387.82|16307.82|16387.37|16307.37|7
1729059180000|2024-10-16 06:13:00|16387.74|16307.74|16387.79|16307.79|16387.87|16307.87|16387.74|16307.74|10
1729059190000|2024-10-16 06:13:10|16387.82|16307.82|16388.01|16308.01|16388.03|16308.03|16387.82|16307.82|8
1729059200000|2024-10-16 06:13:20|16388.1|16308.1|16388.09|16308.09|16388.1|16308.1|16388.08|16308.08|5
1729059210000|2024-10-16 06:13:30|16388.08|16308.08|16388.26|16308.26|16388.26|16308.26|16387.45|16307.45|9
1729059220000|2024-10-16 06:13:40|16388.27|16308.27|16388.04|16308.04|16388.31|16308.31|16387.71|16307.71|6
1729059230000|2024-10-16 06:13:50|16388.2|16308.2|16387.83|16307.83|16388.43|16308.43|16387.83|16307.83|10
1729059240000|2024-10-16 06:14:00|16387.36|16307.36|16391.41|16311.41|16391.41|16311.41|16387.36|16307.36|10
1729059250000|2024-10-16 06:14:10|16391.11|16311.11|16391.84|16311.84|16391.84|16311.84|16391.11|16311.11|10
1729059260000|2024-10-16 06:14:20|16392.16|16312.16|16396.27|16316.27|16397.07|16317.07|16392.16|16312.16|10
1729059270000|2024-10-16 06:14:30|16396.02|16316.02|16396.14|16316.14|16396.14|16316.14|16395.77|16315.77|7
1729059280000|2024-10-16 06:14:40|16395.92|16315.92|16397.52|16317.52|16397.53|16317.53|16395.51|16315.51|7
1729059290000|2024-10-16 06:14:50|16397.55|16317.55|16396.87|16316.87|16397.57|16317.57|16396.87|16316.87|7
1729059300000|2024-10-16 06:15:00|16396.88|16316.88|16396.96|16316.96|16396.96|16316.96|16396.87|16316.87|4
1729059310000|2024-10-16 06:15:10|16396.95|16316.95|16397.68|16317.68|16397.76|16317.76|16396.79|16316.79|7
1729059320000|2024-10-16 06:15:20|16397.65|16317.65|16398.62|16318.62|16398.62|16318.62|16397.5|16317.5|6
1729059330000|2024-10-16 06:15:30|16398.65|16318.65|16398.32|16318.32|16399.05|16319.05|16398.32|16318.32|8
1729059340000|2024-10-16 06:15:40|16398.26|16318.26|16398.67|16318.67|16398.95|16318.95|16398.26|16318.26|6
1729059350000|2024-10-16 06:15:50|16398.66|16318.66|16399.98|16319.98|16399.98|16319.98|16398.66|16318.66|9
1729059360000|2024-10-16 06:16:00|16400.09|16320.09|16401.22|16321.22|16401.22|16321.22|16400.09|16320.09|9
1729059370000|2024-10-16 06:16:10|16400.67|16320.67|16401.33|16321.33|16401.62|16321.62|16400.51|16320.51|9
1729059380000|2024-10-16 06:16:20|16401.24|16321.24|16400.31|16320.31|16401.24|16321.24|16400.28|16320.28|9
1729059390000|2024-10-16 06:16:30|16400.85|16320.85|16399.69|16319.69|16400.85|16320.85|16399.69|16319.69|9
1729059400000|2024-10-16 06:16:40|16399.79|16319.79|16399.93|16319.93|16400.01|16320.01|16399.26|16319.26|10
1729059410000|2024-10-16 06:16:50|16399.92|16319.92|16398.49|16318.49|16400.01|16320.01|16398.32|16318.32|7
1729059420000|2024-10-16 06:17:00|16398.51|16318.51|16398.79|16318.79|16399.13|16319.13|16398.5|16318.5|9
1729059430000|2024-10-16 06:17:10|16398.8|16318.8|16397.04|16317.04|16398.8|16318.8|16397.04|16317.04|7
1729059440000|2024-10-16 06:17:20|16396.95|16316.95|16397.84|16317.84|16397.84|16317.84|16396.81|16316.81|9
1729059450000|2024-10-16 06:17:30|16397.83|16317.83|16397.73|16317.73|16397.85|16317.85|16397.71|16317.71|10
1729059460000|2024-10-16 06:17:40|16397.78|16317.78|16394.69|16314.69|16397.95|16317.95|16394.69|16314.69|7
1729059470000|2024-10-16 06:17:50|16394.63|16314.63|16394.42|16314.42|16394.63|16314.63|16394.41|16314.41|6
1729059480000|2024-10-16 06:18:00|16394.38|16314.38|16393.51|16313.51|16394.4|16314.4|16393.51|16313.51|7
1729059490000|2024-10-16 06:18:10|16393.24|16313.24|16393.43|16313.43|16393.95|16313.95|16393.21|16313.21|8
1729059500000|2024-10-16 06:18:20|16393.04|16313.04|16393.24|16313.24|16393.25|16313.25|16393.04|16313.04|6
1729059510000|2024-10-16 06:18:30|16393.23|16313.23|16394.49|16314.49|16394.69|16314.69|16393.23|16313.23|8
1729059520000|2024-10-16 06:18:40|16394.5|16314.5|16393.58|16313.58|16394.67|16314.67|16393.54|16313.54|9
1729059530000|2024-10-16 06:18:50|16394.6|16314.6|16397.43|16317.43|16397.43|16317.43|16394.6|16314.6|10
1729059540000|2024-10-16 06:19:00|16397.42|16317.42|16397.85|16317.85|16398.03|16318.03|16397.04|16317.04|10
1729059550000|2024-10-16 06:19:10|16397.86|16317.86|16397.24|16317.24|16397.93|16317.93|16396.79|16316.79|9
1729059560000|2024-10-16 06:19:20|16396.99|16316.99|16397.06|16317.06|16397.09|16317.09|16396.76|16316.76|9
1729059570000|2024-10-16 06:19:30|16396.66|16316.66|16396.77|16316.77|16396.86|16316.86|16396.64|16316.64|10
1729059580000|2024-10-16 06:19:40|16396.78|16316.78|16396.82|16316.82|16396.85|16316.85|16396.74|16316.74|7
1729059590000|2024-10-16 06:19:50|16396.81|16316.81|16395.96|16315.96|16396.81|16316.81|16395.62|16315.62|9
1729059600000|2024-10-16 06:20:00|16395.9|16315.9|16396.16|16316.16|16396.85|16316.85|16395.89|16315.89|10
1729059610000|2024-10-16 06:20:10|16395.34|16315.34|16395.8|16315.8|16396.49|16316.49|16395.34|16315.34|9
1729059620000|2024-10-16 06:20:20|16395.29|16315.29|16393.09|16313.09|16395.29|16315.29|16393.09|16313.09|10
1729059630000|2024-10-16 06:20:30|16392.96|16312.96|16390.34|16310.34|16392.96|16312.96|16390.34|16310.34|9
1729059640000|2024-10-16 06:20:40|16389.96|16309.96|16389.26|16309.26|16389.96|16309.96|16388.86|16308.86|9
1729059650000|2024-10-16 06:20:50|16389.47|16309.47|16386.86|16306.86|16389.47|16309.47|16386.79|16306.79|8
1729059660000|2024-10-16 06:21:00|16386.87|16306.87|16386.45|16306.45|16386.87|16306.87|16386.33|16306.33|6
1729059670000|2024-10-16 06:21:10|16386.5|16306.5|16386.55|16306.55|16386.55|16306.55|16385.96|16305.96|9
1729059680000|2024-10-16 06:21:20|16386.35|16306.35|16388.69|16308.69|16388.69|16308.69|16386.35|16306.35|9
1729059690000|2024-10-16 06:21:30|16388.55|16308.55|16388.63|16308.63|16388.76|16308.76|16388.55|16308.55|8
1729059700000|2024-10-16 06:21:40|16388.54|16308.54|16385.94|16305.94|16388.54|16308.54|16385.94|16305.94|9
1729059710000|2024-10-16 06:21:50|16385.93|16305.93|16385.81|16305.81|16386.54|16306.54|16385.57|16305.57|9
1729059720000|2024-10-16 06:22:00|16385.54|16305.54|16382.87|16302.87|16385.54|16305.54|16382.87|16302.87|10
1729059730000|2024-10-16 06:22:10|16382.83|16302.83|16382.15|16302.15|16383.06|16303.06|16381.51|16301.51|10
1729059740000|2024-10-16 06:22:20|16382.17|16302.17|16382.2|16302.2|16382.99|16302.99|16382.05|16302.05|9
1729059750000|2024-10-16 06:22:30|16382.26|16302.26|16381.68|16301.68|16382.26|16302.26|16381.67|16301.67|9
1729059760000|2024-10-16 06:22:40|16381.67|16301.67|16381.25|16301.25|16382.2|16302.2|16381.25|16301.25|7
1729059770000|2024-10-16 06:22:50|16381.27|16301.27|16380.98|16300.98|16381.27|16301.27|16380.98|16300.98|9
1729059780000|2024-10-16 06:23:00|16381.25|16301.25|16380.62|16300.62|16381.46|16301.46|16380.62|16300.62|10
1729059790000|2024-10-16 06:23:10|16380.63|16300.63|16375.45|16295.45|16380.63|16300.63|16374.9|16294.9|9
1729059800000|2024-10-16 06:23:20|16375.41|16295.41|16373.89|16293.89|16375.41|16295.41|16373.89|16293.89|10
1729059810000|2024-10-16 06:23:30|16373.8|16293.8|16373.17|16293.17|16374.04|16294.04|16373.16|16293.16|7
1729059820000|2024-10-16 06:23:40|16371.34|16291.34|16371.59|16291.59|16371.59|16291.59|16371.29|16291.29|10
1729059830000|2024-10-16 06:23:50|16372.24|16292.24|16371.7|16291.7|16372.24|16292.24|16371.64|16291.64|10
1729059840000|2024-10-16 06:24:00|16371.71|16291.71|16372.03|16292.03|16372.93|16292.93|16371.71|16291.71|10
1729059850000|2024-10-16 06:24:10|16372.04|16292.04|16365.96|16285.96|16372.41|16292.41|16365.96|16285.96|10
1729059860000|2024-10-16 06:24:20|16365.75|16285.75|16363.65|16283.65|16365.75|16285.75|16363.65|16283.65|10
1729059870000|2024-10-16 06:24:30|16363.64|16283.64|16363.59|16283.59|16363.71|16283.71|16363.59|16283.59|7
1729059880000|2024-10-16 06:24:40|16366.84|16286.84|16368.07|16288.07|16368.22|16288.22|16366.84|16286.84|7
1729059890000|2024-10-16 06:24:50|16368.05|16288.05|16366.87|16286.87|16368.31|16288.31|16366.84|16286.84|9
1729059900000|2024-10-16 06:25:00|16367.1|16287.1|16368.61|16288.61|16368.61|16288.61|16367.1|16287.1|8
1729059910000|2024-10-16 06:25:10|16368.67|16288.67|16367.9|16287.9|16368.95|16288.95|16367.9|16287.9|9
1729059920000|2024-10-16 06:25:20|16368.24|16288.24|16368.97|16288.97|16369.3|16289.3|16368.2|16288.2|8
1729059930000|2024-10-16 06:25:30|16369.32|16289.32|16369.45|16289.45|16369.77|16289.77|16369.21|16289.21|9
1729059940000|2024-10-16 06:25:40|16369.32|16289.32|16369.35|16289.35|16369.35|16289.35|16368.73|16288.73|9
1729059950000|2024-10-16 06:25:50|16369.36|16289.36|16367.43|16287.43|16369.36|16289.36|16367.41|16287.41|10
1729059960000|2024-10-16 06:26:00|16367.44|16287.44|16366.86|16286.86|16368.02|16288.02|16366.86|16286.86|8
1729059970000|2024-10-16 06:26:10|16366.96|16286.96|16366.23|16286.23|16366.96|16286.96|16366.23|16286.23|10
1729059980000|2024-10-16 06:26:20|16365.19|16285.19|16365.17|16285.17|16365.28|16285.28|16364.88|16284.88|9
1729059990000|2024-10-16 06:26:30|16364.99|16284.99|16364.48|16284.48|16364.99|16284.99|16364.31|16284.31|7
1729060000000|2024-10-16 06:26:40|16364.47|16284.47|16363.9|16283.9|16364.48|16284.48|16363.9|16283.9|8
1729060010000|2024-10-16 06:26:50|16363.85|16283.85|16362.47|16282.47|16363.85|16283.85|16362.47|16282.47|10
1729060020000|2024-10-16 06:27:00|16361.97|16281.97|16361.86|16281.86|16361.98|16281.98|16361.86|16281.86|5
1729060030000|2024-10-16 06:27:10|16361.55|16281.55|16359.26|16279.26|16361.69|16281.69|16358.9|16278.9|9
1729060040000|2024-10-16 06:27:20|16359.27|16279.27|16358.44|16278.44|16359.39|16279.39|16358.32|16278.32|9
1729060050000|2024-10-16 06:27:30|16358.02|16278.02|16355.17|16275.17|16358.02|16278.02|16355.17|16275.17|10
1729060060000|2024-10-16 06:27:40|16354.63|16274.63|16352.72|16272.72|16354.63|16274.63|16352.72|16272.72|10
1729060070000|2024-10-16 06:27:50|16351.92|16271.92|16350.41|16270.41|16352.15|16272.15|16350.41|16270.41|10
1729060080000|2024-10-16 06:28:00|16350.48|16270.48|16346.45|16266.45|16350.49|16270.49|16346.45|16266.45|8
1729060090000|2024-10-16 06:28:10|16341.97|16261.97|16338.55|16258.55|16341.97|16261.97|16338.49|16258.49|10
1729060100000|2024-10-16 06:28:20|16336.47|16256.47|16336.56|16256.56|16337.54|16257.54|16335.89|16255.89|10
1729060110000|2024-10-16 06:28:30|16336.5|16256.5|16335.42|16255.42|16337.82|16257.82|16335.42|16255.42|10
1729060120000|2024-10-16 06:28:40|16334.95|16254.95|16332.36|16252.36|16334.95|16254.95|16332.36|16252.36|9
1729060130000|2024-10-16 06:28:50|16332.11|16252.11|16331.07|16251.07|16332.28|16252.28|16331.07|16251.07|9
1729060140000|2024-10-16 06:29:00|16328.5|16248.5|16326.1|16246.1|16328.99|16248.99|16326.1|16246.1|10
1729060150000|2024-10-16 06:29:10|16325.94|16245.94|16323.32|16243.32|16325.94|16245.94|16323.29|16243.29|9
1729060160000|2024-10-16 06:29:20|16323.31|16243.31|16325.5|16245.5|16325.5|16245.5|16323.31|16243.31|9
1729060170000|2024-10-16 06:29:30|16325.51|16245.51|16328.41|16248.41|16328.41|16248.41|16325.51|16245.51|8
1729060180000|2024-10-16 06:29:40|16328.16|16248.16|16328.63|16248.63|16328.63|16248.63|16328.06|16248.06|8
1729060190000|2024-10-16 06:29:50|16328.85|16248.85|16327.93|16247.93|16328.97|16248.97|16327.93|16247.93|9
1729060200000|2024-10-16 06:30:00|16328.15|16248.15|16323.75|16243.75|16328.15|16248.15|16323.75|16243.75|10
1729060210000|2024-10-16 06:30:10|16323.09|16243.09|16325.87|16245.87|16325.87|16245.87|16322.59|16242.59|9
1729060220000|2024-10-16 06:30:20|16327.19|16247.19|16328.07|16248.07|16328.07|16248.07|16326.91|16246.91|8
1729060230000|2024-10-16 06:30:30|16328.09|16248.09|16327.56|16247.56|16328.39|16248.39|16327.56|16247.56|9
1729060240000|2024-10-16 06:30:40|16327.4|16247.4|16320.5|16240.5|16327.4|16247.4|16320.03|16240.03|9
1729060250000|2024-10-16 06:30:50|16320.14|16240.14|16319.43|16239.43|16320.14|16240.14|16319.41|16239.41|9
1729060260000|2024-10-16 06:31:00|16319.41|16239.41|16315.13|16235.13|16319.41|16239.41|16314.64|16234.64|9
1729060270000|2024-10-16 06:31:10|16315.11|16235.11|16312.48|16232.48|16315.11|16235.11|16311.18|16231.18|10
1729060280000|2024-10-16 06:31:20|16313.61|16233.61|16317.5|16237.5|16317.5|16237.5|16313.59|16233.59|10
1729060290000|2024-10-16 06:31:30|16316.75|16236.75|16317.75|16237.75|16317.75|16237.75|16316.06|16236.06|10
1729060300000|2024-10-16 06:31:40|16317.78|16237.78|16325.19|16245.19|16325.75|16245.75|16317.53|16237.53|9
1729060310000|2024-10-16 06:31:50|16325.85|16245.85|16326.89|16246.89|16327.69|16247.69|16325.85|16245.85|10
1729060320000|2024-10-16 06:32:00|16326.4|16246.4|16326.02|16246.02|16326.4|16246.4|16324.57|16244.57|8
1729060330000|2024-10-16 06:32:10|16325.92|16245.92|16325.34|16245.34|16326.06|16246.06|16325.33|16245.33|8
1729060340000|2024-10-16 06:32:20|16326.5|16246.5|16333.98|16253.98|16334.4|16254.4|16326.5|16246.5|10
1729060350000|2024-10-16 06:32:30|16334.17|16254.17|16334.25|16254.25|16334.25|16254.25|16333.67|16253.67|9
1729060360000|2024-10-16 06:32:40|16334.24|16254.24|16337.15|16257.15|16337.15|16257.15|16334.23|16254.23|10
1729060370000|2024-10-16 06:32:50|16337.19|16257.19|16337.54|16257.54|16338|16258|16337.19|16257.19|10
1729060380000|2024-10-16 06:33:00|16336.99|16256.99|16338.66|16258.66|16339.16|16259.16|16335.42|16255.42|10
1729060390000|2024-10-16 06:33:10|16338.62|16258.62|16334.94|16254.94|16338.62|16258.62|16334.94|16254.94|10
1729060400000|2024-10-16 06:33:20|16335.23|16255.23|16336.08|16256.08|16336.14|16256.14|16334.91|16254.91|9
1729060410000|2024-10-16 06:33:30|16336.21|16256.21|16335.26|16255.26|16336.34|16256.34|16335.22|16255.22|10
1729060420000|2024-10-16 06:33:40|16335.24|16255.24|16334.25|16254.25|16335.24|16255.24|16334.25|16254.25|8
1729060430000|2024-10-16 06:33:50|16334.24|16254.24|16333.32|16253.32|16334.24|16254.24|16333.32|16253.32|9
1729060440000|2024-10-16 06:34:00|16333.4|16253.4|16332.18|16252.18|16333.4|16253.4|16332.18|16252.18|9
1729060450000|2024-10-16 06:34:10|16332.16|16252.16|16331.24|16251.24|16332.16|16252.16|16329.75|16249.75|9
1729060460000|2024-10-16 06:34:20|16331.3|16251.3|16332.08|16252.08|16332.67|16252.67|16330.96|16250.96|9
1729060470000|2024-10-16 06:34:30|16332.62|16252.62|16331.99|16251.99|16332.66|16252.66|16331.99|16251.99|8
1729060480000|2024-10-16 06:34:40|16331.97|16251.97|16336.17|16256.17|16336.17|16256.17|16331.97|16251.97|9
1729060490000|2024-10-16 06:34:50|16336.26|16256.26|16336.95|16256.95|16337.11|16257.11|16336.08|16256.08|9
1729060500000|2024-10-16 06:35:00|16336.94|16256.94|16337.33|16257.33|16337.33|16257.33|16336.12|16256.12|8
1729060510000|2024-10-16 06:35:10|16338.6|16258.6|16339.28|16259.28|16339.28|16259.28|16337.78|16257.78|9
1729060520000|2024-10-16 06:35:20|16339.24|16259.24|16339.58|16259.58|16339.67|16259.67|16339.2|16259.2|9
1729060530000|2024-10-16 06:35:30|16339.62|16259.62|16341.25|16261.25|16341.25|16261.25|16339.6|16259.6|9
1729060540000|2024-10-16 06:35:40|16342.45|16262.45|16344.37|16264.37|16344.37|16264.37|16342.45|16262.45|9
1729060550000|2024-10-16 06:35:50|16344.3|16264.3|16345.68|16265.68|16345.68|16265.68|16344.15|16264.15|10
1729060560000|2024-10-16 06:36:00|16345.7|16265.7|16346.58|16266.58|16346.64|16266.64|16345.58|16265.58|10
1729060570000|2024-10-16 06:36:10|16346.26|16266.26|16347.61|16267.61|16347.69|16267.69|16346.03|16266.03|10
1729060580000|2024-10-16 06:36:20|16347.65|16267.65|16351.28|16271.28|16351.3|16271.3|16347.65|16267.65|10
1729060590000|2024-10-16 06:36:30|16351.91|16271.91|16357.27|16277.27|16357.43|16277.43|16351.91|16271.91|10
1729060600000|2024-10-16 06:36:40|16356.31|16276.31|16359.31|16279.31|16359.81|16279.81|16356.31|16276.31|9
1729060610000|2024-10-16 06:36:50|16359.44|16279.44|16359.25|16279.25|16359.77|16279.77|16359.23|16279.23|10
1729060620000|2024-10-16 06:37:00|16358.14|16278.14|16354.55|16274.55|16358.14|16278.14|16354.52|16274.52|10
1729060630000|2024-10-16 06:37:10|16354.45|16274.45|16350.89|16270.89|16355.19|16275.19|16350.89|16270.89|10
1729060640000|2024-10-16 06:37:20|16350.77|16270.77|16351.94|16271.94|16352.81|16272.81|16350.73|16270.73|10
1729060650000|2024-10-16 06:37:30|16351.75|16271.75|16350.75|16270.75|16351.97|16271.97|16350.57|16270.57|10
1729060660000|2024-10-16 06:37:40|16350.31|16270.31|16350.1|16270.1|16350.42|16270.42|16349.68|16269.68|8
1729060670000|2024-10-16 06:37:50|16350.17|16270.17|16350.84|16270.84|16350.97|16270.97|16350.17|16270.17|9
1729060680000|2024-10-16 06:38:00|16350.56|16270.56|16351.59|16271.59|16351.86|16271.86|16350.31|16270.31|8
1729060690000|2024-10-16 06:38:10|16351.22|16271.22|16353.64|16273.64|16353.78|16273.78|16351.22|16271.22|7
1729060700000|2024-10-16 06:38:20|16353.73|16273.73|16352.72|16272.72|16353.85|16273.85|16352.68|16272.68|10
1729060710000|2024-10-16 06:38:30|16352.87|16272.87|16354.07|16274.07|16354.08|16274.08|16352.87|16272.87|8
1729060720000|2024-10-16 06:38:40|16354.05|16274.05|16357.09|16277.09|16357.09|16277.09|16354.05|16274.05|7
1729060730000|2024-10-16 06:38:50|16357.13|16277.13|16358.52|16278.52|16358.57|16278.57|16357.13|16277.13|10
1729060740000|2024-10-16 06:39:00|16358.54|16278.54|16359.02|16279.02|16359.97|16279.97|16358.54|16278.54|10
1729060750000|2024-10-16 06:39:10|16357.8|16277.8|16359.78|16279.78|16359.78|16279.78|16357.8|16277.8|8
1729060760000|2024-10-16 06:39:20|16359.77|16279.77|16358.96|16278.96|16359.91|16279.91|16358.96|16278.96|10
1729060770000|2024-10-16 06:39:30|16359.16|16279.16|16357.81|16277.81|16359.37|16279.37|16357.81|16277.81|8
1729060780000|2024-10-16 06:39:40|16357.79|16277.79|16357|16277|16357.79|16277.79|16356.84|16276.84|10
1729060790000|2024-10-16 06:39:50|16357.06|16277.06|16356.67|16276.67|16357.06|16277.06|16356.4|16276.4|9
1729060800000|2024-10-16 06:40:00|16356.54|16276.54|16357.2|16277.2|16357.32|16277.32|16356.5|16276.5|9
1729060810000|2024-10-16 06:40:10|16357.44|16277.44|16355.49|16275.49|16357.44|16277.44|16354.13|16274.13|9
1729060820000|2024-10-16 06:40:20|16354.35|16274.35|16355.19|16275.19|16355.19|16275.19|16352.54|16272.54|10
1729060830000|2024-10-16 06:40:30|16355.64|16275.64|16357.98|16277.98|16357.98|16277.98|16355.64|16275.64|10
1729060840000|2024-10-16 06:40:40|16358.02|16278.02|16358.62|16278.62|16360.52|16280.52|16358.02|16278.02|10
1729060850000|2024-10-16 06:40:50|16358.59|16278.59|16359|16279|16359|16279|16358.57|16278.57|6
1729060860000|2024-10-16 06:41:00|16361.33|16281.33|16361.94|16281.94|16361.94|16281.94|16360.94|16280.94|10
1729060870000|2024-10-16 06:41:10|16361.81|16281.81|16362.27|16282.27|16362.35|16282.35|16361.73|16281.73|10
1729060880000|2024-10-16 06:41:20|16361.78|16281.78|16361.7|16281.7|16362.04|16282.04|16361.58|16281.58|10
1729060890000|2024-10-16 06:41:30|16362.01|16282.01|16361.29|16281.29|16362.63|16282.63|16361.28|16281.28|8
1729060900000|2024-10-16 06:41:40|16361.59|16281.59|16359.78|16279.78|16361.59|16281.59|16359.78|16279.78|9
1729060910000|2024-10-16 06:41:50|16359.76|16279.76|16360.25|16280.25|16360.3|16280.3|16359.56|16279.56|7
1729060920000|2024-10-16 06:42:00|16360.27|16280.27|16361.11|16281.11|16361.11|16281.11|16360.27|16280.27|7
1729060930000|2024-10-16 06:42:10|16361.16|16281.16|16360.82|16280.82|16361.16|16281.16|16360.43|16280.43|9
1729060940000|2024-10-16 06:42:20|16360.79|16280.79|16358.51|16278.51|16360.81|16280.81|16358.51|16278.51|10
1729060950000|2024-10-16 06:42:30|16358.25|16278.25|16359.12|16279.12|16359.12|16279.12|16357.77|16277.77|10
1729060960000|2024-10-16 06:42:40|16359.14|16279.14|16358.36|16278.36|16359.25|16279.25|16358.31|16278.31|9
1729060970000|2024-10-16 06:42:50|16358.37|16278.37|16359.14|16279.14|16359.15|16279.15|16358.13|16278.13|9
1729060980000|2024-10-16 06:43:00|16359.87|16279.87|16359.07|16279.07|16359.91|16279.91|16358.45|16278.45|10
1729060990000|2024-10-16 06:43:10|16359.06|16279.06|16358.47|16278.47|16359.06|16279.06|16358.05|16278.05|9
1729061000000|2024-10-16 06:43:20|16358.2|16278.2|16357.35|16277.35|16358.2|16278.2|16357.14|16277.14|8
1729061010000|2024-10-16 06:43:30|16357.36|16277.36|16359.03|16279.03|16359.03|16279.03|16357.36|16277.36|10
1729061020000|2024-10-16 06:43:40|16359.07|16279.07|16362.14|16282.14|16362.46|16282.46|16359.07|16279.07|9
1729061030000|2024-10-16 06:43:50|16362.12|16282.12|16361.46|16281.46|16362.22|16282.22|16361.12|16281.12|9
1729061040000|2024-10-16 06:44:00|16361.52|16281.52|16360.97|16280.97|16361.52|16281.52|16360.32|16280.32|10
1729061050000|2024-10-16 06:44:10|16360.96|16280.96|16358.22|16278.22|16360.96|16280.96|16358.22|16278.22|10
1729061060000|2024-10-16 06:44:20|16358.18|16278.18|16356.31|16276.31|16358.18|16278.18|16356.17|16276.17|10
1729061070000|2024-10-16 06:44:30|16356.46|16276.46|16356.54|16276.54|16356.54|16276.54|16356.41|16276.41|10
1729061080000|2024-10-16 06:44:40|16356.56|16276.56|16356.42|16276.42|16356.56|16276.56|16356.41|16276.41|8
1729061090000|2024-10-16 06:44:50|16356.41|16276.41|16356.57|16276.57|16356.57|16276.57|16356.03|16276.03|8
1729061100000|2024-10-16 06:45:00|16356.59|16276.59|16356.49|16276.49|16357.12|16277.12|16355.49|16275.49|9
1729061110000|2024-10-16 06:45:10|16355.35|16275.35|16353.17|16273.17|16355.35|16275.35|16353.04|16273.04|10
1729061120000|2024-10-16 06:45:20|16353|16273|16351.82|16271.82|16353|16273|16351.82|16271.82|8
1729061130000|2024-10-16 06:45:30|16351.72|16271.72|16351.35|16271.35|16351.72|16271.72|16351.11|16271.11|7
1729061140000|2024-10-16 06:45:40|16351.58|16271.58|16353.35|16273.35|16353.79|16273.79|16351.58|16271.58|9
1729061150000|2024-10-16 06:45:50|16352.26|16272.26|16351.37|16271.37|16352.3|16272.3|16351.35|16271.35|9
1729061160000|2024-10-16 06:46:00|16351.34|16271.34|16356.05|16276.05|16356.05|16276.05|16351.31|16271.31|10
1729061170000|2024-10-16 06:46:10|16356.08|16276.08|16354.6|16274.6|16356.08|16276.08|16354.6|16274.6|10
1729061180000|2024-10-16 06:46:20|16354.54|16274.54|16353.05|16273.05|16354.8|16274.8|16353.05|16273.05|9
1729061190000|2024-10-16 06:46:30|16353|16273|16349.57|16269.57|16353|16273|16348.64|16268.64|10
1729061200000|2024-10-16 06:46:40|16348.46|16268.46|16351.58|16271.58|16351.58|16271.58|16348.46|16268.46|7
1729061210000|2024-10-16 06:46:50|16351.71|16271.71|16349.69|16269.69|16351.71|16271.71|16349.69|16269.69|9
1729061220000|2024-10-16 06:47:00|16349.39|16269.39|16347.75|16267.75|16349.39|16269.39|16347.75|16267.75|9
1729061230000|2024-10-16 06:47:10|16347.78|16267.78|16346.27|16266.27|16347.78|16267.78|16345.88|16265.88|10
1729061240000|2024-10-16 06:47:20|16346.24|16266.24|16346.13|16266.13|16346.27|16266.27|16345.89|16265.89|6
1729061250000|2024-10-16 06:47:30|16346.1|16266.1|16345|16265|16346.2|16266.2|16345|16265|9
1729061260000|2024-10-16 06:47:40|16345.57|16265.57|16345.2|16265.2|16345.57|16265.57|16345.2|16265.2|9
1729061270000|2024-10-16 06:47:50|16345.02|16265.02|16345.61|16265.61|16346.29|16266.29|16344.34|16264.34|10
1729061280000|2024-10-16 06:48:00|16345.12|16265.12|16344.45|16264.45|16345.12|16265.12|16344.09|16264.09|9
1729061290000|2024-10-16 06:48:10|16343.85|16263.85|16343.58|16263.58|16343.85|16263.85|16343.46|16263.46|9
1729061300000|2024-10-16 06:48:20|16343.53|16263.53|16344.35|16264.35|16344.35|16264.35|16342.33|16262.33|9
1729061310000|2024-10-16 06:48:30|16344.43|16264.43|16346.04|16266.04|16346.85|16266.85|16344.43|16264.43|10
1729061320000|2024-10-16 06:48:40|16346.03|16266.03|16348.79|16268.79|16348.79|16268.79|16344.8|16264.8|9
1729061330000|2024-10-16 06:48:50|16348.65|16268.65|16348.52|16268.52|16348.65|16268.65|16347.85|16267.85|10
1729061340000|2024-10-16 06:49:00|16348.49|16268.49|16346.95|16266.95|16348.49|16268.49|16346.91|16266.91|9
1729061350000|2024-10-16 06:49:10|16346.87|16266.87|16348.75|16268.75|16348.75|16268.75|16346.84|16266.84|9
1729061360000|2024-10-16 06:49:20|16348.91|16268.91|16351.04|16271.04|16351.05|16271.05|16348.91|16268.91|10
1729061370000|2024-10-16 06:49:30|16351.87|16271.87|16352.56|16272.56|16352.56|16272.56|16350.81|16270.81|9
1729061380000|2024-10-16 06:49:40|16352.57|16272.57|16352.52|16272.52|16352.64|16272.64|16351.86|16271.86|9
1729061390000|2024-10-16 06:49:50|16352.54|16272.54|16349.78|16269.78|16352.54|16272.54|16349.78|16269.78|7
1729061400000|2024-10-16 06:50:00|16348.9|16268.9|16346.79|16266.79|16348.9|16268.9|16346.56|16266.56|10
1729061410000|2024-10-16 06:50:10|16346.74|16266.74|16349.05|16269.05|16349.05|16269.05|16346.74|16266.74|9
1729061420000|2024-10-16 06:50:20|16348.37|16268.37|16348.98|16268.98|16349.97|16269.97|16348.37|16268.37|9
1729061430000|2024-10-16 06:50:30|16349.52|16269.52|16349.89|16269.89|16350.16|16270.16|16349.52|16269.52|10
1729061440000|2024-10-16 06:50:40|16349.9|16269.9|16351.37|16271.37|16351.37|16271.37|16349.85|16269.85|8
1729061450000|2024-10-16 06:50:50|16351.1|16271.1|16351.27|16271.27|16351.68|16271.68|16350.23|16270.23|10
1729061460000|2024-10-16 06:51:00|16351.29|16271.29|16352.47|16272.47|16352.77|16272.77|16350.68|16270.68|10
1729061470000|2024-10-16 06:51:10|16352.69|16272.69|16354.55|16274.55|16354.55|16274.55|16352.69|16272.69|9
1729061480000|2024-10-16 06:51:20|16355.72|16275.72|16355.35|16275.35|16356.5|16276.5|16355.33|16275.33|10
1729061490000|2024-10-16 06:51:30|16355.31|16275.31|16355.13|16275.13|16355.31|16275.31|16354.76|16274.76|9
1729061500000|2024-10-16 06:51:40|16355.08|16275.08|16355.74|16275.74|16355.74|16275.74|16354.58|16274.58|10
1729061510000|2024-10-16 06:51:50|16355.75|16275.75|16356.23|16276.23|16356.23|16276.23|16355.75|16275.75|7
1729061520000|2024-10-16 06:52:00|16356.24|16276.24|16356.41|16276.41|16356.48|16276.48|16356.19|16276.19|9
1729061530000|2024-10-16 06:52:10|16356.42|16276.42|16356.62|16276.62|16358.02|16278.02|16356.42|16276.42|8
1729061540000|2024-10-16 06:52:20|16356.22|16276.22|16357.04|16277.04|16357.14|16277.14|16356.22|16276.22|9
1729061550000|2024-10-16 06:52:30|16357.05|16277.05|16359.79|16279.79|16359.8|16279.8|16357.04|16277.04|7
1729061560000|2024-10-16 06:52:40|16359.77|16279.77|16359.92|16279.92|16360.4|16280.4|16359.77|16279.77|9
1729061570000|2024-10-16 06:52:50|16359.94|16279.94|16358.79|16278.79|16360.24|16280.24|16358.66|16278.66|10
1729061580000|2024-10-16 06:53:00|16359.56|16279.56|16358.7|16278.7|16359.57|16279.57|16358.7|16278.7|10
1729061590000|2024-10-16 06:53:10|16358.74|16278.74|16359.28|16279.28|16360.6|16280.6|16358.74|16278.74|10
1729061600000|2024-10-16 06:53:20|16359.08|16279.08|16359.24|16279.24|16359.6|16279.6|16359.07|16279.07|9
1729061610000|2024-10-16 06:53:30|16359.23|16279.23|16360.73|16280.73|16360.73|16280.73|16359.22|16279.22|10
1729061620000|2024-10-16 06:53:40|16360.75|16280.75|16361.65|16281.65|16361.66|16281.66|16360.75|16280.75|9
1729061630000|2024-10-16 06:53:50|16361.64|16281.64|16363.23|16283.23|16363.23|16283.23|16361.64|16281.64|10
1729061640000|2024-10-16 06:54:00|16363.14|16283.14|16362.65|16282.65|16363.14|16283.14|16361.55|16281.55|9
1729061650000|2024-10-16 06:54:10|16362.62|16282.62|16363.36|16283.36|16363.94|16283.94|16362.58|16282.58|9
1729061660000|2024-10-16 06:54:20|16363.4|16283.4|16366.52|16286.52|16366.56|16286.56|16363.4|16283.4|8
1729061670000|2024-10-16 06:54:30|16366.45|16286.45|16367.96|16287.96|16368.22|16288.22|16366.08|16286.08|8
1729061680000|2024-10-16 06:54:40|16367.69|16287.69|16367.66|16287.66|16367.78|16287.78|16367.6|16287.6|7
1729061690000|2024-10-16 06:54:50|16367.65|16287.65|16367.69|16287.69|16367.72|16287.72|16367.64|16287.64|9
1729061700000|2024-10-16 06:55:00|16367.33|16287.33|16367.62|16287.62|16367.67|16287.67|16367.33|16287.33|10
1729061710000|2024-10-16 06:55:10|16367.7|16287.7|16366.96|16286.96|16367.7|16287.7|16366.96|16286.96|9
1729061720000|2024-10-16 06:55:20|16366.95|16286.95|16366.67|16286.67|16366.95|16286.95|16366.26|16286.26|10
1729061730000|2024-10-16 06:55:30|16366.64|16286.64|16365.9|16285.9|16366.83|16286.83|16365.9|16285.9|9
1729061740000|2024-10-16 06:55:40|16365.5|16285.5|16364.22|16284.22|16365.92|16285.92|16364.22|16284.22|10
1729061750000|2024-10-16 06:55:50|16363.08|16283.08|16361.46|16281.46|16363.08|16283.08|16361.46|16281.46|9
1729061760000|2024-10-16 06:56:00|16361.47|16281.47|16360.91|16280.91|16362|16282|16360.87|16280.87|10
1729061770000|2024-10-16 06:56:10|16360.89|16280.89|16361.12|16281.12|16361.12|16281.12|16360.44|16280.44|10
1729061780000|2024-10-16 06:56:20|16360.42|16280.42|16360.84|16280.84|16360.84|16280.84|16360.42|16280.42|8
1729061790000|2024-10-16 06:56:30|16360.79|16280.79|16360.93|16280.93|16360.93|16280.93|16360.74|16280.74|7
1729061800000|2024-10-16 06:56:40|16360.95|16280.95|16361.06|16281.06|16361.06|16281.06|16360.94|16280.94|9
1729061810000|2024-10-16 06:56:50|16361.05|16281.05|16359.32|16279.32|16361.05|16281.05|16359.32|16279.32|10
1729061820000|2024-10-16 06:57:00|16359.25|16279.25|16358.56|16278.56|16359.37|16279.37|16358.34|16278.34|9
1729061830000|2024-10-16 06:57:10|16358.51|16278.51|16357.86|16277.86|16358.51|16278.51|16357.39|16277.39|9
1729061840000|2024-10-16 06:57:20|16357.74|16277.74|16356.91|16276.91|16357.74|16277.74|16356.91|16276.91|8
1729061850000|2024-10-16 06:57:30|16356.73|16276.73|16354.15|16274.15|16356.73|16276.73|16353.91|16273.91|10
1729061860000|2024-10-16 06:57:40|16354.11|16274.11|16354.89|16274.89|16354.95|16274.95|16353.56|16273.56|8
1729061870000|2024-10-16 06:57:50|16353.82|16273.82|16351.23|16271.23|16353.82|16273.82|16350.91|16270.91|10
1729061880000|2024-10-16 06:58:00|16351.21|16271.21|16347.09|16267.09|16351.21|16271.21|16347.09|16267.09|10
1729061890000|2024-10-16 06:58:10|16347.03|16267.03|16345.32|16265.32|16347.03|16267.03|16345.2|16265.2|8
1729061900000|2024-10-16 06:58:20|16345.63|16265.63|16346.44|16266.44|16346.44|16266.44|16345.63|16265.63|7
1729061910000|2024-10-16 06:58:30|16346.48|16266.48|16346.26|16266.26|16346.85|16266.85|16346.26|16266.26|9
1729061920000|2024-10-16 06:58:40|16346.3|16266.3|16350.74|16270.74|16350.74|16270.74|16346.3|16266.3|10
1729061930000|2024-10-16 06:58:50|16350.29|16270.29|16350.38|16270.38|16350.65|16270.65|16350.13|16270.13|9
1729061940000|2024-10-16 06:59:00|16350.44|16270.44|16350.35|16270.35|16350.67|16270.67|16349.11|16269.11|10
1729061950000|2024-10-16 06:59:10|16349.87|16269.87|16344.81|16264.81|16349.87|16269.87|16344.81|16264.81|10
1729061960000|2024-10-16 06:59:20|16344.11|16264.11|16342.37|16262.37|16345.24|16265.24|16342.37|16262.37|8
1729061970000|2024-10-16 06:59:30|16341.9|16261.9|16342.34|16262.34|16342.43|16262.43|16341.78|16261.78|10
1729061980000|2024-10-16 06:59:40|16342.33|16262.33|16340.53|16260.53|16342.33|16262.33|16340.53|16260.53|9
1729061990000|2024-10-16 06:59:50|16340.5|16260.5|16340.91|16260.91|16342.01|16262.01|16340.5|16260.5|10
1729062000000|2024-10-16 07:00:00|16340.96|16260.96|16339.56|16259.56|16340.98|16260.98|16339.51|16259.51|10
1729062010000|2024-10-16 07:00:10|16339.26|16259.26|16338.2|16258.2|16339.26|16259.26|16337.99|16257.99|10
1729062020000|2024-10-16 07:00:20|16337.48|16257.48|16337.16|16257.16|16337.68|16257.68|16337.15|16257.15|10
1729062030000|2024-10-16 07:00:30|16337.2|16257.2|16337.14|16257.14|16337.37|16257.37|16337.14|16257.14|9
1729062040000|2024-10-16 07:00:40|16336.79|16256.79|16335.68|16255.68|16336.79|16256.79|16335.68|16255.68|8
1729062050000|2024-10-16 07:00:50|16335.67|16255.67|16334.29|16254.29|16335.67|16255.67|16334.29|16254.29|8
1729062060000|2024-10-16 07:01:00|16334.3|16254.3|16332.42|16252.42|16334.3|16254.3|16332.27|16252.27|10
1729062070000|2024-10-16 07:01:10|16332.13|16252.13|16332.7|16252.7|16333.02|16253.02|16332.13|16252.13|9
1729062080000|2024-10-16 07:01:20|16332.69|16252.69|16332.92|16252.92|16332.92|16252.92|16332.39|16252.39|7
1729062090000|2024-10-16 07:01:30|16332.9|16252.9|16332.62|16252.62|16332.9|16252.9|16332.43|16252.43|9
1729062100000|2024-10-16 07:01:40|16332.61|16252.61|16333.33|16253.33|16333.48|16253.48|16332.45|16252.45|10
1729062110000|2024-10-16 07:01:50|16332.38|16252.38|16331.47|16251.47|16332.38|16252.38|16331.47|16251.47|10
1729062120000|2024-10-16 07:02:00|16328.97|16248.97|16328.64|16248.64|16328.97|16248.97|16327.89|16247.89|8
1729062130000|2024-10-16 07:02:10|16328.62|16248.62|16322.96|16242.96|16328.85|16248.85|16322.93|16242.93|10
1729062140000|2024-10-16 07:02:20|16322.47|16242.47|16322.24|16242.24|16322.47|16242.47|16322.24|16242.24|8
1729062150000|2024-10-16 07:02:30|16322.21|16242.21|16321.46|16241.46|16322.21|16242.21|16321.45|16241.45|9
1729062160000|2024-10-16 07:02:40|16320.87|16240.87|16318.5|16238.5|16320.93|16240.93|16318.05|16238.05|10
1729062170000|2024-10-16 07:02:50|16318.29|16238.29|16315.61|16235.61|16318.29|16238.29|16315.61|16235.61|10
1729062180000|2024-10-16 07:03:00|16315.17|16235.17|16310.79|16230.79|16315.17|16235.17|16310.02|16230.02|9
1729062190000|2024-10-16 07:03:10|16310.59|16230.59|16309.29|16229.29|16310.59|16230.59|16308.91|16228.91|10
1729062200000|2024-10-16 07:03:20|16309.25|16229.25|16310.1|16230.1|16310.1|16230.1|16309.18|16229.18|9
1729062210000|2024-10-16 07:03:30|16310.11|16230.11|16313.75|16233.75|16313.75|16233.75|16309.96|16229.96|10
1729062220000|2024-10-16 07:03:40|16313.58|16233.58|16311.52|16231.52|16313.58|16233.58|16311.3|16231.3|10
1729062230000|2024-10-16 07:03:50|16311.43|16231.43|16310.63|16230.63|16311.59|16231.59|16310.63|16230.63|7
1729062240000|2024-10-16 07:04:00|16310.62|16230.62|16312.83|16232.83|16312.83|16232.83|16310.21|16230.21|10
1729062250000|2024-10-16 07:04:10|16312.53|16232.53|16315.06|16235.06|16315.62|16235.62|16312.52|16232.52|10
1729062260000|2024-10-16 07:04:20|16315.72|16235.72|16315.98|16235.98|16315.98|16235.98|16315.72|16235.72|9
1729062270000|2024-10-16 07:04:30|16316.23|16236.23|16317.68|16237.68|16318.11|16238.11|16316.23|16236.23|9
1729062280000|2024-10-16 07:04:40|16317.42|16237.42|16318.54|16238.54|16318.96|16238.96|16317.41|16237.41|9
1729062290000|2024-10-16 07:04:50|16317.71|16237.71|16323.77|16243.77|16323.86|16243.86|16317.47|16237.47|10
1729062300000|2024-10-16 07:05:00|16324.38|16244.38|16328.51|16248.51|16328.51|16248.51|16324.01|16244.01|10
1729062310000|2024-10-16 07:05:10|16328.53|16248.53|16322.2|16242.2|16328.53|16248.53|16322.2|16242.2|10
1729062320000|2024-10-16 07:05:20|16322.12|16242.12|16321.33|16241.33|16322.83|16242.83|16321.33|16241.33|10
1729062330000|2024-10-16 07:05:30|16321.38|16241.38|16320.03|16240.03|16321.64|16241.64|16320.03|16240.03|10
1729062340000|2024-10-16 07:05:40|16318.94|16238.94|16319.2|16239.2|16319.7|16239.7|16318.94|16238.94|9
1729062350000|2024-10-16 07:05:50|16319.22|16239.22|16319.82|16239.82|16319.83|16239.83|16319.05|16239.05|9
1729062360000|2024-10-16 07:06:00|16319.81|16239.81|16320.02|16240.02|16320.03|16240.03|16319.42|16239.42|9
1729062370000|2024-10-16 07:06:10|16320.15|16240.15|16319.81|16239.81|16320.15|16240.15|16319.81|16239.81|7
1729062380000|2024-10-16 07:06:20|16320.91|16240.91|16314.42|16234.42|16321.37|16241.37|16314.42|16234.42|10
1729062390000|2024-10-16 07:06:30|16313.67|16233.67|16313.49|16233.49|16313.99|16233.99|16313.49|16233.49|10
1729062400000|2024-10-16 07:06:40|16313.12|16233.12|16313.36|16233.36|16313.41|16233.41|16313.12|16233.12|9
1729062410000|2024-10-16 07:06:50|16313.35|16233.35|16312.33|16232.33|16313.36|16233.36|16312.33|16232.33|10
1729062420000|2024-10-16 07:07:00|16311.77|16231.77|16308.99|16228.99|16311.77|16231.77|16308.99|16228.99|9
1729062430000|2024-10-16 07:07:10|16308.91|16228.91|16309.86|16229.86|16310.23|16230.23|16308.91|16228.91|10
1729062440000|2024-10-16 07:07:20|16309.89|16229.89|16309.77|16229.77|16309.94|16229.94|16309.5|16229.5|10
1729062450000|2024-10-16 07:07:30|16309.72|16229.72|16310.57|16230.57|16310.77|16230.77|16309.61|16229.61|8
1729062460000|2024-10-16 07:07:40|16310.08|16230.08|16311.11|16231.11|16311.82|16231.82|16310.08|16230.08|10
1729062470000|2024-10-16 07:07:50|16311.09|16231.09|16309.94|16229.94|16311.43|16231.43|16309.94|16229.94|9
1729062480000|2024-10-16 07:08:00|16310.19|16230.19|16311.09|16231.09|16311.32|16231.32|16310.19|16230.19|10
1729062490000|2024-10-16 07:08:10|16311.02|16231.02|16311.41|16231.41|16311.61|16231.61|16311.02|16231.02|8
1729062500000|2024-10-16 07:08:20|16310.1|16230.1|16308.8|16228.8|16310.1|16230.1|16308.77|16228.77|9
1729062510000|2024-10-16 07:08:30|16308.82|16228.82|16312.33|16232.33|16312.33|16232.33|16308.82|16228.82|10
1729062520000|2024-10-16 07:08:40|16312.34|16232.34|16311.53|16231.53|16312.85|16232.85|16311.53|16231.53|9
1729062530000|2024-10-16 07:08:50|16312.37|16232.37|16310.9|16230.9|16312.66|16232.66|16310.89|16230.89|10
1729062540000|2024-10-16 07:09:00|16310.97|16230.97|16312.19|16232.19|16312.64|16232.64|16310.97|16230.97|10
1729062550000|2024-10-16 07:09:10|16311.46|16231.46|16312.33|16232.33|16312.33|16232.33|16311.46|16231.46|9
1729062560000|2024-10-16 07:09:20|16311.98|16231.98|16310.72|16230.72|16311.98|16231.98|16310.72|16230.72|8
1729062570000|2024-10-16 07:09:30|16310.57|16230.57|16309.62|16229.62|16310.58|16230.58|16309.62|16229.62|9
1729062580000|2024-10-16 07:09:40|16309.51|16229.51|16310.41|16230.41|16310.41|16230.41|16309.25|16229.25|8
1729062590000|2024-10-16 07:09:50|16310.03|16230.03|16309.02|16229.02|16310.03|16230.03|16309.02|16229.02|6
1729062600000|2024-10-16 07:10:00|16309|16229|16307.66|16227.66|16309|16229|16307.62|16227.62|8
1729062610000|2024-10-16 07:10:10|16307.65|16227.65|16304.62|16224.62|16307.65|16227.65|16304.62|16224.62|10
1729062620000|2024-10-16 07:10:20|16302.53|16222.53|16296.6|16216.6|16302.53|16222.53|16296.6|16216.6|10
1729062630000|2024-10-16 07:10:30|16295.47|16215.47|16295.21|16215.21|16295.63|16215.63|16294.69|16214.69|10
1729062640000|2024-10-16 07:10:40|16295.64|16215.64|16296.84|16216.84|16297.77|16217.77|16295.61|16215.61|9
1729062650000|2024-10-16 07:10:50|16298.19|16218.19|16300.41|16220.41|16300.41|16220.41|16298.19|16218.19|10
1729062660000|2024-10-16 07:11:00|16300.58|16220.58|16300.78|16220.78|16300.82|16220.82|16299.94|16219.94|10
1729062670000|2024-10-16 07:11:10|16301.2|16221.2|16301.36|16221.36|16302.06|16222.06|16300.95|16220.95|9
1729062680000|2024-10-16 07:11:20|16301.2|16221.2|16303.02|16223.02|16303.44|16223.44|16301.2|16221.2|10
1729062690000|2024-10-16 07:11:30|16302.54|16222.54|16302.13|16222.13|16303.59|16223.59|16302.13|16222.13|10
1729062700000|2024-10-16 07:11:40|16300.69|16220.69|16298.93|16218.93|16300.69|16220.69|16298.93|16218.93|9
1729062710000|2024-10-16 07:11:50|16298.79|16218.79|16296.58|16216.58|16298.79|16218.79|16296.24|16216.24|10
1729062720000|2024-10-16 07:12:00|16296.11|16216.11|16292.92|16212.92|16296.43|16216.43|16292.92|16212.92|10
1729062730000|2024-10-16 07:12:10|16292.9|16212.9|16292.13|16212.13|16292.91|16212.91|16291.35|16211.35|8
1729062740000|2024-10-16 07:12:20|16292.01|16212.01|16291.79|16211.79|16292.01|16212.01|16290.37|16210.37|9
1729062750000|2024-10-16 07:12:30|16291.78|16211.78|16294.72|16214.72|16294.72|16214.72|16291.69|16211.69|9
1729062760000|2024-10-16 07:12:40|16293.99|16213.99|16293.02|16213.02|16293.99|16213.99|16292.07|16212.07|9
1729062770000|2024-10-16 07:12:50|16293.21|16213.21|16293.66|16213.66|16293.73|16213.73|16293.06|16213.06|10
1729062780000|2024-10-16 07:13:00|16293.76|16213.76|16291.99|16211.99|16293.76|16213.76|16291.98|16211.98|10
1729062790000|2024-10-16 07:13:10|16291.69|16211.69|16291.81|16211.81|16291.88|16211.88|16291.61|16211.61|10
1729062800000|2024-10-16 07:13:20|16291.33|16211.33|16289.88|16209.88|16291.36|16211.36|16289.88|16209.88|10
1729062810000|2024-10-16 07:13:30|16289.82|16209.82|16288.79|16208.79|16289.98|16209.98|16288.79|16208.79|9
1729062820000|2024-10-16 07:13:40|16288.89|16208.89|16287.33|16207.33|16288.91|16208.91|16287.33|16207.33|7
1729062830000|2024-10-16 07:13:50|16285.89|16205.89|16286.09|16206.09|16286.55|16206.55|16284.65|16204.65|9
1729062840000|2024-10-16 07:14:00|16286.18|16206.18|16287.64|16207.64|16287.64|16207.64|16286.18|16206.18|10
1729062850000|2024-10-16 07:14:10|16287.65|16207.65|16285.75|16205.75|16289.51|16209.51|16285.26|16205.26|10
1729062860000|2024-10-16 07:14:20|16285.03|16205.03|16285.79|16205.79|16285.79|16205.79|16284.97|16204.97|9
1729062870000|2024-10-16 07:14:30|16285.58|16205.58|16284|16204|16285.58|16205.58|16284|16204|10
1729062880000|2024-10-16 07:14:40|16283.97|16203.97|16281.99|16201.99|16284.45|16204.45|16281.65|16201.65|10
1729062890000|2024-10-16 07:14:50|16281.48|16201.48|16281.43|16201.43|16281.5|16201.5|16280.53|16200.53|10
1729062900000|2024-10-16 07:15:00|16281.4|16201.4|16282.01|16202.01|16282.01|16202.01|16281.15|16201.15|9
1729062910000|2024-10-16 07:15:10|16282.03|16202.03|16285.73|16205.73|16285.99|16205.99|16281.91|16201.91|10
1729062920000|2024-10-16 07:15:20|16286.01|16206.01|16288.84|16208.84|16288.89|16208.89|16285.94|16205.94|10
1729062930000|2024-10-16 07:15:30|16289.22|16209.22|16288.51|16208.51|16289.43|16209.43|16288.21|16208.21|10
1729062940000|2024-10-16 07:15:40|16288.73|16208.73|16285.68|16205.68|16288.73|16208.73|16285.68|16205.68|10
1729062950000|2024-10-16 07:15:50|16285.56|16205.56|16286.27|16206.27|16286.27|16206.27|16285.16|16205.16|10
1729062960000|2024-10-16 07:16:00|16285.66|16205.66|16285.44|16205.44|16285.66|16205.66|16284.92|16204.92|10
1729062970000|2024-10-16 07:16:10|16285.64|16205.64|16283.85|16203.85|16286.49|16206.49|16283.85|16203.85|10
1729062980000|2024-10-16 07:16:20|16283.86|16203.86|16283.69|16203.69|16284.02|16204.02|16282.91|16202.91|10
1729062990000|2024-10-16 07:16:30|16283.32|16203.32|16282.69|16202.69|16283.55|16203.55|16282.5|16202.5|10
1729063000000|2024-10-16 07:16:40|16282.72|16202.72|16277.95|16197.95|16282.8|16202.8|16277.95|16197.95|8
1729063010000|2024-10-16 07:16:50|16277.51|16197.51|16276.83|16196.83|16277.51|16197.51|16276.53|16196.53|10
1729063020000|2024-10-16 07:17:00|16276.82|16196.82|16280.06|16200.06|16280.77|16200.77|16276.71|16196.71|10
1729063030000|2024-10-16 07:17:10|16279.52|16199.52|16277.55|16197.55|16279.52|16199.52|16277.55|16197.55|9
1729063040000|2024-10-16 07:17:20|16277.56|16197.56|16277.29|16197.29|16277.68|16197.68|16277.05|16197.05|10
1729063050000|2024-10-16 07:17:30|16278.44|16198.44|16281.17|16201.17|16281.17|16201.17|16278.34|16198.34|10
1729063060000|2024-10-16 07:17:40|16281.2|16201.2|16281.67|16201.67|16281.68|16201.68|16281.2|16201.2|9
1729063070000|2024-10-16 07:17:50|16282.79|16202.79|16282.15|16202.15|16282.79|16202.79|16281.89|16201.89|8
1729063080000|2024-10-16 07:18:00|16282.16|16202.16|16285.37|16205.37|16285.37|16205.37|16282.16|16202.16|10
1729063090000|2024-10-16 07:18:10|16285.41|16205.41|16289.59|16209.59|16289.59|16209.59|16285.41|16205.41|10
1729063100000|2024-10-16 07:18:20|16289.63|16209.63|16294.23|16214.23|16294.92|16214.92|16289.63|16209.63|9
1729063110000|2024-10-16 07:18:30|16294.36|16214.36|16293.74|16213.74|16295.13|16215.13|16293.6|16213.6|10
1729063120000|2024-10-16 07:18:40|16293.75|16213.75|16293.63|16213.63|16294.88|16214.88|16293.63|16213.63|10
1729063130000|2024-10-16 07:18:50|16293.5|16213.5|16296.51|16216.51|16296.62|16216.62|16293.5|16213.5|8
1729063140000|2024-10-16 07:19:00|16296.57|16216.57|16299.07|16219.07|16299.3|16219.3|16296.57|16216.57|10
1729063150000|2024-10-16 07:19:10|16299.39|16219.39|16299.72|16219.72|16300.03|16220.03|16298.87|16218.87|10
1729063160000|2024-10-16 07:19:20|16299.79|16219.79|16301.74|16221.74|16301.74|16221.74|16299.74|16219.74|9
1729063170000|2024-10-16 07:19:30|16302.56|16222.56|16302.58|16222.58|16305.06|16225.06|16302.56|16222.56|10
1729063180000|2024-10-16 07:19:40|16302.53|16222.53|16301.97|16221.97|16304.04|16224.04|16301.97|16221.97|10
1729063190000|2024-10-16 07:19:50|16301.74|16221.74|16302|16222|16302.16|16222.16|16301.72|16221.72|9
1729063200000|2024-10-16 07:20:00|16301.98|16221.98|16305.48|16225.48|16305.48|16225.48|16301.98|16221.98|9
1729063210000|2024-10-16 07:20:10|16305.46|16225.46|16304.83|16224.83|16305.46|16225.46|16304.51|16224.51|7
1729063220000|2024-10-16 07:20:20|16304.77|16224.77|16306.97|16226.97|16307|16227|16304.77|16224.77|9
1729063230000|2024-10-16 07:20:30|16307|16227|16307.38|16227.38|16307.38|16227.38|16306.22|16226.22|10
1729063240000|2024-10-16 07:20:40|16307.42|16227.42|16309.7|16229.7|16309.7|16229.7|16307.42|16227.42|9
1729063250000|2024-10-16 07:20:50|16309.1|16229.1|16309.06|16229.06|16309.61|16229.61|16309.04|16229.04|7
1729063260000|2024-10-16 07:21:00|16306.18|16226.18|16306.47|16226.47|16307.49|16227.49|16306.18|16226.18|10
1729063270000|2024-10-16 07:21:10|16305.58|16225.58|16301.35|16221.35|16306.1|16226.1|16301.35|16221.35|10
1729063280000|2024-10-16 07:21:20|16301.36|16221.36|16301.35|16221.35|16301.96|16221.96|16300.98|16220.98|10
1729063290000|2024-10-16 07:21:30|16301.34|16221.34|16296.64|16216.64|16301.37|16221.37|16296.64|16216.64|10
1729063300000|2024-10-16 07:21:40|16296.53|16216.53|16293.95|16213.95|16297.04|16217.04|16293.95|16213.95|9
1729063310000|2024-10-16 07:21:50|16291.66|16211.66|16292.17|16212.17|16292.6|16212.6|16291.66|16211.66|10
1729063320000|2024-10-16 07:22:00|16292.19|16212.19|16290.76|16210.76|16292.19|16212.19|16290|16210|10
1729063330000|2024-10-16 07:22:10|16291.51|16211.51|16291.98|16211.98|16291.98|16211.98|16291.06|16211.06|10
1729063340000|2024-10-16 07:22:20|16292|16212|16291.09|16211.09|16292|16212|16290.41|16210.41|10
1729063350000|2024-10-16 07:22:30|16291.97|16211.97|16292.38|16212.38|16292.38|16212.38|16291.92|16211.92|9
1729063360000|2024-10-16 07:22:40|16292.81|16212.81|16296.94|16216.94|16296.95|16216.95|16292.81|16212.81|10
1729063370000|2024-10-16 07:22:50|16297.35|16217.35|16295.73|16215.73|16297.4|16217.4|16295.73|16215.73|10
1729063380000|2024-10-16 07:23:00|16294.63|16214.63|16293.41|16213.41|16294.71|16214.71|16293.4|16213.4|7
1729063390000|2024-10-16 07:23:10|16293.42|16213.42|16294.38|16214.38|16294.42|16214.42|16293.42|16213.42|10
1729063400000|2024-10-16 07:23:20|16295.16|16215.16|16293.12|16213.12|16295.41|16215.41|16293.12|16213.12|10
1729063410000|2024-10-16 07:23:30|16291.4|16211.4|16289.95|16209.95|16291.4|16211.4|16289.93|16209.93|8
1729063420000|2024-10-16 07:23:40|16289.94|16209.94|16289.3|16209.3|16289.94|16209.94|16288.76|16208.76|8
1729063430000|2024-10-16 07:23:50|16289.52|16209.52|16289.05|16209.05|16289.63|16209.63|16289.04|16209.04|8
1729063440000|2024-10-16 07:24:00|16289.04|16209.04|16289.3|16209.3|16289.81|16209.81|16288.8|16208.8|9
1729063450000|2024-10-16 07:24:10|16289.95|16209.95|16291.68|16211.68|16291.68|16211.68|16289.95|16209.95|7
1729063460000|2024-10-16 07:24:20|16291.7|16211.7|16293.85|16213.85|16293.85|16213.85|16291.7|16211.7|9
1729063470000|2024-10-16 07:24:30|16293.93|16213.93|16297.37|16217.37|16297.39|16217.39|16293.93|16213.93|10
1729063480000|2024-10-16 07:24:40|16297.39|16217.39|16296.45|16216.45|16297.41|16217.41|16296.45|16216.45|8
1729063490000|2024-10-16 07:24:50|16296.36|16216.36|16296.45|16216.45|16296.89|16216.89|16296.36|16216.36|7
1729063500000|2024-10-16 07:25:00|16296.44|16216.44|16297.33|16217.33|16298.25|16218.25|16296.42|16216.42|10
1729063510000|2024-10-16 07:25:10|16297.71|16217.71|16300.8|16220.8|16301.01|16221.01|16297.71|16217.71|9
1729063520000|2024-10-16 07:25:20|16300.86|16220.86|16303.22|16223.22|16303.66|16223.66|16300.86|16220.86|10
1729063530000|2024-10-16 07:25:30|16303.28|16223.28|16304.66|16224.66|16304.73|16224.73|16303.26|16223.26|10
1729063540000|2024-10-16 07:25:40|16304.63|16224.63|16305.21|16225.21|16305.22|16225.22|16304.55|16224.55|8
1729063550000|2024-10-16 07:25:50|16305.17|16225.17|16303.12|16223.12|16305.17|16225.17|16302.42|16222.42|10
1729063560000|2024-10-16 07:26:00|16302.5|16222.5|16303.49|16223.49|16303.52|16223.52|16302.11|16222.11|9
1729063570000|2024-10-16 07:26:10|16305.01|16225.01|16305.49|16225.49|16305.65|16225.65|16305.01|16225.01|10
1729063580000|2024-10-16 07:26:20|16305.52|16225.52|16304.32|16224.32|16305.52|16225.52|16304.26|16224.26|10
1729063590000|2024-10-16 07:26:30|16304.63|16224.63|16305.09|16225.09|16305.16|16225.16|16304.63|16224.63|8
1729063600000|2024-10-16 07:26:40|16305.08|16225.08|16303.23|16223.23|16305.08|16225.08|16303.23|16223.23|7
1729063610000|2024-10-16 07:26:50|16303.18|16223.18|16304.52|16224.52|16304.52|16224.52|16303.17|16223.17|8
1729063620000|2024-10-16 07:27:00|16305.53|16225.53|16305.62|16225.62|16305.62|16225.62|16305.53|16225.53|7
1729063630000|2024-10-16 07:27:10|16305.63|16225.63|16305.74|16225.74|16306.47|16226.47|16305.01|16225.01|9
1729063640000|2024-10-16 07:27:20|16305.73|16225.73|16303.71|16223.71|16306.02|16226.02|16303.71|16223.71|8
1729063650000|2024-10-16 07:27:30|16303.74|16223.74|16302.7|16222.7|16303.76|16223.76|16302.7|16222.7|10
1729063660000|2024-10-16 07:27:40|16302.74|16222.74|16301.35|16221.35|16302.74|16222.74|16301.09|16221.09|9
1729063670000|2024-10-16 07:27:50|16302|16222|16300.96|16220.96|16302.09|16222.09|16300.9|16220.9|10
1729063680000|2024-10-16 07:28:00|16300.94|16220.94|16300.01|16220.01|16301.07|16221.07|16300.01|16220.01|10
1729063690000|2024-10-16 07:28:10|16299.98|16219.98|16299.47|16219.47|16300.11|16220.11|16299.47|16219.47|10
1729063700000|2024-10-16 07:28:20|16299.46|16219.46|16299.28|16219.28|16299.62|16219.62|16299.25|16219.25|10
1729063710000|2024-10-16 07:28:30|16299.29|16219.29|16300.38|16220.38|16300.38|16220.38|16299.24|16219.24|7
1729063720000|2024-10-16 07:28:40|16300.39|16220.39|16300.37|16220.37|16301.43|16221.43|16300.35|16220.35|10
1729063730000|2024-10-16 07:28:50|16300.38|16220.38|16299.08|16219.08|16300.38|16220.38|16299.08|16219.08|6
1729063740000|2024-10-16 07:29:00|16299.67|16219.67|16298.84|16218.84|16299.68|16219.68|16298.73|16218.73|9
1729063750000|2024-10-16 07:29:10|16298.82|16218.82|16298.8|16218.8|16298.82|16218.82|16298.78|16218.78|6
1729063760000|2024-10-16 07:29:20|16298.67|16218.67|16298.98|16218.98|16298.98|16218.98|16298.66|16218.66|8
1729063770000|2024-10-16 07:29:30|16298.86|16218.86|16298.45|16218.45|16298.86|16218.86|16298.45|16218.45|8
1729063780000|2024-10-16 07:29:40|16298.49|16218.49|16298.88|16218.88|16299.06|16219.06|16298.48|16218.48|7
1729063790000|2024-10-16 07:29:50|16298.89|16218.89|16298.56|16218.56|16298.92|16218.92|16298.56|16218.56|8
1729063800000|2024-10-16 07:30:00|16298.57|16218.57|16301.27|16221.27|16301.33|16221.33|16298.57|16218.57|8
1729063810000|2024-10-16 07:30:10|16302.17|16222.17|16304.17|16224.17|16304.41|16224.41|16302.14|16222.14|10
1729063820000|2024-10-16 07:30:20|16304.18|16224.18|16304.5|16224.5|16304.66|16224.66|16304.18|16224.18|10
1729063830000|2024-10-16 07:30:30|16304.9|16224.9|16304.93|16224.93|16304.93|16224.93|16304.89|16224.89|6
1729063840000|2024-10-16 07:30:40|16304.12|16224.12|16299.4|16219.4|16304.12|16224.12|16299.4|16219.4|10
1729063850000|2024-10-16 07:30:50|16299.78|16219.78|16300.58|16220.58|16300.58|16220.58|16299.76|16219.76|8
1729063860000|2024-10-16 07:31:00|16300.57|16220.57|16301.84|16221.84|16301.84|16221.84|16300.41|16220.41|9
1729063870000|2024-10-16 07:31:10|16301.83|16221.83|16306.94|16226.94|16306.94|16226.94|16301.83|16221.83|9
1729063880000|2024-10-16 07:31:20|16306.72|16226.72|16306.24|16226.24|16306.72|16226.72|16305.35|16225.35|10
1729063890000|2024-10-16 07:31:30|16307.24|16227.24|16305.46|16225.46|16307.24|16227.24|16304.87|16224.87|10
1729063900000|2024-10-16 07:31:40|16303.22|16223.22|16302.52|16222.52|16303.22|16223.22|16301.5|16221.5|9
1729063910000|2024-10-16 07:31:50|16301.54|16221.54|16300.84|16220.84|16301.54|16221.54|16300.1|16220.1|10
1729063920000|2024-10-16 07:32:00|16301.24|16221.24|16302.64|16222.64|16302.68|16222.68|16300.22|16220.22|10
1729063930000|2024-10-16 07:32:10|16302.63|16222.63|16305.51|16225.51|16305.51|16225.51|16302.6|16222.6|10
1729063940000|2024-10-16 07:32:20|16305.92|16225.92|16305.58|16225.58|16305.94|16225.94|16305.53|16225.53|10
1729063950000|2024-10-16 07:32:30|16305.83|16225.83|16308.15|16228.15|16308.17|16228.17|16305.83|16225.83|9
1729063960000|2024-10-16 07:32:40|16307.89|16227.89|16308.43|16228.43|16308.48|16228.48|16307.89|16227.89|10
1729063970000|2024-10-16 07:32:50|16308.65|16228.65|16307.87|16227.87|16308.77|16228.77|16307.87|16227.87|9
1729063980000|2024-10-16 07:33:00|16307.86|16227.86|16306.37|16226.37|16307.86|16227.86|16306.37|16226.37|8
1729063990000|2024-10-16 07:33:10|16306.93|16226.93|16308.51|16228.51|16308.52|16228.52|16306.93|16226.93|10
1729064000000|2024-10-16 07:33:20|16308.5|16228.5|16305.36|16225.36|16308.5|16228.5|16305.23|16225.23|9
1729064010000|2024-10-16 07:33:30|16305.24|16225.24|16303.88|16223.88|16305.24|16225.24|16303.87|16223.87|9
1729064020000|2024-10-16 07:33:40|16303.56|16223.56|16302.8|16222.8|16303.94|16223.94|16302.8|16222.8|10
1729064030000|2024-10-16 07:33:50|16302.45|16222.45|16307.07|16227.07|16307.2|16227.2|16302.45|16222.45|10
1729064040000|2024-10-16 07:34:00|16307.01|16227.01|16307.82|16227.82|16307.82|16227.82|16306.68|16226.68|9
1729064050000|2024-10-16 07:34:10|16308.95|16228.95|16310.3|16230.3|16310.3|16230.3|16308.95|16228.95|10
1729064060000|2024-10-16 07:34:20|16310.62|16230.62|16310.61|16230.61|16311.57|16231.57|16310.61|16230.61|9
1729064070000|2024-10-16 07:34:30|16310.99|16230.99|16312.62|16232.62|16312.64|16232.64|16310.99|16230.99|7
1729064080000|2024-10-16 07:34:40|16312.71|16232.71|16312.84|16232.84|16312.84|16232.84|16312.71|16232.71|9
1729064090000|2024-10-16 07:34:50|16312.52|16232.52|16314|16234|16314.44|16234.44|16312.52|16232.52|7
1729064100000|2024-10-16 07:35:00|16314.04|16234.04|16314.46|16234.46|16315.34|16235.34|16314.04|16234.04|10
1729064110000|2024-10-16 07:35:10|16314.39|16234.39|16311.81|16231.81|16314.39|16234.39|16311.48|16231.48|9
1729064120000|2024-10-16 07:35:20|16312.12|16232.12|16312.56|16232.56|16312.56|16232.56|16312.12|16232.12|8
1729064130000|2024-10-16 07:35:30|16312.57|16232.57|16313.49|16233.49|16313.49|16233.49|16312.57|16232.57|9
1729064140000|2024-10-16 07:35:40|16313.58|16233.58|16313.72|16233.72|16313.73|16233.73|16313.34|16233.34|10
1729064150000|2024-10-16 07:35:50|16313.45|16233.45|16313.48|16233.48|16313.88|16233.88|16313.45|16233.45|10
1729064160000|2024-10-16 07:36:00|16313.37|16233.37|16314.7|16234.7|16314.78|16234.78|16313.37|16233.37|10
1729064170000|2024-10-16 07:36:10|16315.75|16235.75|16316.91|16236.91|16316.94|16236.94|16315.75|16235.75|10
1729064180000|2024-10-16 07:36:20|16316.93|16236.93|16318.21|16238.21|16318.21|16238.21|16316.93|16236.93|8
1729064190000|2024-10-16 07:36:30|16317.97|16237.97|16315.49|16235.49|16317.97|16237.97|16315.49|16235.49|8
1729064200000|2024-10-16 07:36:40|16316.05|16236.05|16315.33|16235.33|16316.05|16236.05|16315.23|16235.23|8
1729064210000|2024-10-16 07:36:50|16315.32|16235.32|16312.89|16232.89|16315.32|16235.32|16312.89|16232.89|8
1729064220000|2024-10-16 07:37:00|16312.43|16232.43|16312.59|16232.59|16313.3|16233.3|16312.43|16232.43|10
1729064230000|2024-10-16 07:37:10|16312.45|16232.45|16312.45|16232.45|16313.39|16233.39|16312.42|16232.42|10
1729064240000|2024-10-16 07:37:20|16312.43|16232.43|16313.18|16233.18|16313.87|16233.87|16312.43|16232.43|10
1729064250000|2024-10-16 07:37:30|16312.94|16232.94|16309.98|16229.98|16312.94|16232.94|16309.98|16229.98|9
1729064260000|2024-10-16 07:37:40|16309.97|16229.97|16308.2|16228.2|16310.02|16230.02|16308.2|16228.2|9
1729064270000|2024-10-16 07:37:50|16307.95|16227.95|16305.03|16225.03|16307.95|16227.95|16305.03|16225.03|10
1729064280000|2024-10-16 07:38:00|16305.02|16225.02|16299.99|16219.99|16305.02|16225.02|16299.99|16219.99|9
1729064290000|2024-10-16 07:38:10|16299.97|16219.97|16300.37|16220.37|16300.87|16220.87|16299.91|16219.91|10
1729064300000|2024-10-16 07:38:20|16300.26|16220.26|16298.65|16218.65|16300.26|16220.26|16298.28|16218.28|10
1729064310000|2024-10-16 07:38:30|16298.63|16218.63|16296.3|16216.3|16298.63|16218.63|16296.19|16216.19|10
1729064320000|2024-10-16 07:38:40|16296.28|16216.28|16296.22|16216.22|16296.28|16216.28|16296.17|16216.17|8
1729064330000|2024-10-16 07:38:50|16296.23|16216.23|16293.43|16213.43|16296.56|16216.56|16293.43|16213.43|10
1729064340000|2024-10-16 07:39:00|16293.44|16213.44|16294.14|16214.14|16294.14|16214.14|16293.04|16213.04|10
1729064350000|2024-10-16 07:39:10|16293.82|16213.82|16294.31|16214.31|16294.49|16214.49|16293.82|16213.82|8
1729064360000|2024-10-16 07:39:20|16294.34|16214.34|16292.75|16212.75|16294.34|16214.34|16292.65|16212.65|8
1729064370000|2024-10-16 07:39:30|16293.12|16213.12|16294.37|16214.37|16294.38|16214.38|16293.12|16213.12|7
1729064380000|2024-10-16 07:39:40|16293.66|16213.66|16293.76|16213.76|16293.85|16213.85|16293.66|16213.66|10
1729064390000|2024-10-16 07:39:50|16293.75|16213.75|16293.04|16213.04|16294.57|16214.57|16293.04|16213.04|8
1729064400000|2024-10-16 07:40:00|16293.09|16213.09|16292.51|16212.51|16293.27|16213.27|16292.51|16212.51|9
1729064410000|2024-10-16 07:40:10|16292.49|16212.49|16292.59|16212.59|16292.59|16212.59|16291.54|16211.54|10
1729064420000|2024-10-16 07:40:20|16292.58|16212.58|16291.86|16211.86|16292.58|16212.58|16291.34|16211.34|8
1729064430000|2024-10-16 07:40:30|16291.91|16211.91|16291.42|16211.42|16291.91|16211.91|16291.39|16211.39|10
1729064440000|2024-10-16 07:40:40|16291.11|16211.11|16291.13|16211.13|16291.5|16211.5|16291.03|16211.03|9
1729064450000|2024-10-16 07:40:50|16291.14|16211.14|16290.81|16210.81|16291.28|16211.28|16290.81|16210.81|9
1729064460000|2024-10-16 07:41:00|16290.68|16210.68|16290.82|16210.82|16291.29|16211.29|16290.62|16210.62|9
1729064470000|2024-10-16 07:41:10|16291.17|16211.17|16290.67|16210.67|16291.21|16211.21|16290.51|16210.51|10
1729064480000|2024-10-16 07:41:20|16290.68|16210.68|16290.88|16210.88|16291.3|16211.3|16290.67|16210.67|8
1729064490000|2024-10-16 07:41:30|16290.72|16210.72|16291.97|16211.97|16291.97|16211.97|16290.72|16210.72|8
1729064500000|2024-10-16 07:41:40|16291.9|16211.9|16291.67|16211.67|16291.9|16211.9|16291.19|16211.19|9
1729064510000|2024-10-16 07:41:50|16291.8|16211.8|16290.48|16210.48|16291.8|16211.8|16290.48|16210.48|8
1729064520000|2024-10-16 07:42:00|16290.56|16210.56|16289.2|16209.2|16290.56|16210.56|16289.2|16209.2|8
1729064530000|2024-10-16 07:42:10|16288.82|16208.82|16287.36|16207.36|16288.82|16208.82|16287.36|16207.36|10
1729064540000|2024-10-16 07:42:20|16286.86|16206.86|16285.99|16205.99|16286.86|16206.86|16285.99|16205.99|10
1729064550000|2024-10-16 07:42:30|16286|16206|16286.87|16206.87|16287.3|16207.3|16285.97|16205.97|8
1729064560000|2024-10-16 07:42:40|16287.45|16207.45|16287.81|16207.81|16287.81|16207.81|16287.41|16207.41|10
1729064570000|2024-10-16 07:42:50|16287.97|16207.97|16288.03|16208.03|16288.18|16208.18|16287.97|16207.97|7
1729064580000|2024-10-16 07:43:00|16288.01|16208.01|16287.95|16207.95|16288.05|16208.05|16287.95|16207.95|9
1729064590000|2024-10-16 07:43:10|16287.96|16207.96|16288.05|16208.05|16288.21|16208.21|16287.94|16207.94|10
1729064600000|2024-10-16 07:43:20|16287.93|16207.93|16286.95|16206.95|16287.93|16207.93|16286.94|16206.94|8
1729064610000|2024-10-16 07:43:30|16286.93|16206.93|16286.75|16206.75|16286.94|16206.94|16286.68|16206.68|8
1729064620000|2024-10-16 07:43:40|16286.67|16206.67|16287.58|16207.58|16287.79|16207.79|16286.67|16206.67|10
1729064630000|2024-10-16 07:43:50|16287.57|16207.57|16288.77|16208.77|16288.82|16208.82|16287.57|16207.57|9
1729064640000|2024-10-16 07:44:00|16288.43|16208.43|16290.71|16210.71|16290.71|16210.71|16288.41|16208.41|8
1729064650000|2024-10-16 07:44:10|16291.59|16211.59|16293.88|16213.88|16293.88|16213.88|16291.48|16211.48|9
1729064660000|2024-10-16 07:44:20|16293.5|16213.5|16293.22|16213.22|16294.57|16214.57|16293.22|16213.22|10
1729064670000|2024-10-16 07:44:30|16293.06|16213.06|16292.38|16212.38|16293.06|16213.06|16291.79|16211.79|10
1729064680000|2024-10-16 07:44:40|16292.39|16212.39|16293.78|16213.78|16293.82|16213.82|16292.39|16212.39|10
1729064690000|2024-10-16 07:44:50|16293.76|16213.76|16293.29|16213.29|16293.78|16213.78|16293.24|16213.24|9
1729064700000|2024-10-16 07:45:00|16293.78|16213.78|16292.29|16212.29|16293.78|16213.78|16292.29|16212.29|7
1729064710000|2024-10-16 07:45:10|16292.2|16212.2|16291.83|16211.83|16292.2|16212.2|16291.83|16211.83|10
1729064720000|2024-10-16 07:45:20|16291.82|16211.82|16295.03|16215.03|16295.03|16215.03|16291.82|16211.82|8
1729064730000|2024-10-16 07:45:30|16295.44|16215.44|16296.1|16216.1|16296.2|16216.2|16294.95|16214.95|10
1729064740000|2024-10-16 07:45:40|16295.7|16215.7|16297.33|16217.33|16297.39|16217.39|16295.7|16215.7|9
1729064750000|2024-10-16 07:45:50|16297.31|16217.31|16303.44|16223.44|16303.44|16223.44|16297.31|16217.31|8
1729064760000|2024-10-16 07:46:00|16303.72|16223.72|16304.52|16224.52|16304.59|16224.59|16303.72|16223.72|8
1729064770000|2024-10-16 07:46:10|16305.62|16225.62|16307.16|16227.16|16307.18|16227.18|16305.62|16225.62|10
1729064780000|2024-10-16 07:46:20|16307.22|16227.22|16307.75|16227.75|16308.07|16228.07|16307.2|16227.2|10
1729064790000|2024-10-16 07:46:30|16308.62|16228.62|16309.29|16229.29|16309.29|16229.29|16307.55|16227.55|9
1729064800000|2024-10-16 07:46:40|16309.33|16229.33|16309.56|16229.56|16309.56|16229.56|16309.33|16229.33|10
1729064810000|2024-10-16 07:46:50|16309.59|16229.59|16310.19|16230.19|16311.04|16231.04|16309.59|16229.59|9
1729064820000|2024-10-16 07:47:00|16310.17|16230.17|16309.57|16229.57|16310.34|16230.34|16309.57|16229.57|10
1729064830000|2024-10-16 07:47:10|16309.21|16229.21|16309.14|16229.14|16309.56|16229.56|16308.99|16228.99|10
1729064840000|2024-10-16 07:47:20|16309.13|16229.13|16308.31|16228.31|16309.26|16229.26|16308.31|16228.31|8
1729064850000|2024-10-16 07:47:30|16308.12|16228.12|16308.29|16228.29|16308.37|16228.37|16307.9|16227.9|9
1729064860000|2024-10-16 07:47:40|16308.24|16228.24|16307.47|16227.47|16308.26|16228.26|16307.47|16227.47|10
1729064870000|2024-10-16 07:47:50|16307.44|16227.44|16307.6|16227.6|16307.65|16227.65|16307.44|16227.44|9
1729064880000|2024-10-16 07:48:00|16307.62|16227.62|16305.67|16225.67|16307.84|16227.84|16305.67|16225.67|9
1729064890000|2024-10-16 07:48:10|16304.5|16224.5|16304.1|16224.1|16304.54|16224.54|16304.1|16224.1|10
1729064900000|2024-10-16 07:48:20|16302.15|16222.15|16299.33|16219.33|16302.15|16222.15|16299.33|16219.33|8
1729064910000|2024-10-16 07:48:30|16299.37|16219.37|16301.42|16221.42|16301.42|16221.42|16299.37|16219.37|8
1729064920000|2024-10-16 07:48:40|16301.63|16221.63|16301.14|16221.14|16301.68|16221.68|16301.14|16221.14|8
1729064930000|2024-10-16 07:48:50|16301.17|16221.17|16298|16218|16302.06|16222.06|16297.78|16217.78|8
1729064940000|2024-10-16 07:49:00|16297.98|16217.98|16297.66|16217.66|16297.98|16217.98|16297.13|16217.13|10
1729064950000|2024-10-16 07:49:10|16297.67|16217.67|16296.45|16216.45|16297.67|16217.67|16296.45|16216.45|10
1729064960000|2024-10-16 07:49:20|16296.4|16216.4|16297.32|16217.32|16297.36|16217.36|16295.84|16215.84|9
1729064970000|2024-10-16 07:49:30|16297.29|16217.29|16302.26|16222.26|16302.26|16222.26|16297.29|16217.29|10
1729064980000|2024-10-16 07:49:40|16302.1|16222.1|16304.12|16224.12|16304.13|16224.13|16302.1|16222.1|9
1729064990000|2024-10-16 07:49:50|16304.13|16224.13|16303.59|16223.59|16304.13|16224.13|16303.59|16223.59|10
1729065000000|2024-10-16 07:50:00|16303.61|16223.61|16303.3|16223.3|16303.66|16223.66|16302.7|16222.7|9
1729065010000|2024-10-16 07:50:10|16303.32|16223.32|16305.59|16225.59|16305.59|16225.59|16303.19|16223.19|9
1729065020000|2024-10-16 07:50:20|16305.46|16225.46|16305.62|16225.62|16305.7|16225.7|16305.46|16225.46|10
1729065030000|2024-10-16 07:50:30|16304.55|16224.55|16302.84|16222.84|16304.55|16224.55|16302.84|16222.84|9
1729065040000|2024-10-16 07:50:40|16302.93|16222.93|16303.52|16223.52|16303.55|16223.55|16302.93|16222.93|6
1729065050000|2024-10-16 07:50:50|16303.51|16223.51|16303.3|16223.3|16304.26|16224.26|16303.13|16223.13|8
1729065060000|2024-10-16 07:51:00|16303.31|16223.31|16303.36|16223.36|16303.36|16223.36|16303.26|16223.26|8
1729065070000|2024-10-16 07:51:10|16303.99|16223.99|16304.82|16224.82|16305.3|16225.3|16303.99|16223.99|9
1729065080000|2024-10-16 07:51:20|16305|16225|16306.61|16226.61|16306.61|16226.61|16304.9|16224.9|9
1729065090000|2024-10-16 07:51:30|16305.95|16225.95|16306|16226|16306.05|16226.05|16305.9|16225.9|9
1729065100000|2024-10-16 07:51:40|16306.01|16226.01|16305.74|16225.74|16306.62|16226.62|16305.74|16225.74|9
1729065110000|2024-10-16 07:51:50|16305.7|16225.7|16305.97|16225.97|16305.98|16225.98|16305.62|16225.62|7
1729065120000|2024-10-16 07:52:00|16305.85|16225.85|16305.62|16225.62|16305.92|16225.92|16305.62|16225.62|9
1729065130000|2024-10-16 07:52:10|16305.64|16225.64|16305.09|16225.09|16305.73|16225.73|16305.09|16225.09|9
1729065140000|2024-10-16 07:52:20|16305.05|16225.05|16303.8|16223.8|16305.05|16225.05|16303.8|16223.8|10
1729065150000|2024-10-16 07:52:30|16303.77|16223.77|16304.63|16224.63|16304.99|16224.99|16303.77|16223.77|8
1729065160000|2024-10-16 07:52:40|16304.49|16224.49|16304.57|16224.57|16304.57|16224.57|16304.12|16224.12|8
1729065170000|2024-10-16 07:52:50|16304.53|16224.53|16304.06|16224.06|16304.53|16224.53|16303.01|16223.01|10
1729065180000|2024-10-16 07:53:00|16304.85|16224.85|16304.18|16224.18|16304.87|16224.87|16304.18|16224.18|10
1729065190000|2024-10-16 07:53:10|16306.19|16226.19|16307.93|16227.93|16307.93|16227.93|16306.19|16226.19|9
1729065200000|2024-10-16 07:53:20|16307.89|16227.89|16308.32|16228.32|16308.35|16228.35|16307.89|16227.89|9
1729065210000|2024-10-16 07:53:30|16308.28|16228.28|16308.15|16228.15|16308.67|16228.67|16307.92|16227.92|9
1729065220000|2024-10-16 07:53:40|16308.14|16228.14|16309.34|16229.34|16309.36|16229.36|16308.14|16228.14|8
1729065230000|2024-10-16 07:53:50|16309.45|16229.45|16312.04|16232.04|16312.04|16232.04|16309.43|16229.43|9
1729065240000|2024-10-16 07:54:00|16312.01|16232.01|16315.83|16235.83|16315.83|16235.83|16312.01|16232.01|10
1729065250000|2024-10-16 07:54:10|16315.47|16235.47|16315.71|16235.71|16315.75|16235.75|16315.44|16235.44|9
1729065260000|2024-10-16 07:54:20|16315.94|16235.94|16315.55|16235.55|16315.96|16235.96|16315.55|16235.55|8
1729065270000|2024-10-16 07:54:30|16316.07|16236.07|16315.57|16235.57|16316.21|16236.21|16315.53|16235.53|8
1729065280000|2024-10-16 07:54:40|16315.51|16235.51|16316.89|16236.89|16317.13|16237.13|16315.51|16235.51|9
1729065290000|2024-10-16 07:54:50|16316.97|16236.97|16315.92|16235.92|16316.97|16236.97|16315.68|16235.68|9
1729065300000|2024-10-16 07:55:00|16315.65|16235.65|16315.71|16235.71|16315.71|16235.71|16315.55|16235.55|9
1729065310000|2024-10-16 07:55:10|16315.69|16235.69|16316.27|16236.27|16316.27|16236.27|16315.15|16235.15|8
1729065320000|2024-10-16 07:55:20|16316.73|16236.73|16317.17|16237.17|16317.36|16237.36|16316.73|16236.73|10
1729065330000|2024-10-16 07:55:30|16317.14|16237.14|16317.14|16237.14|16317.17|16237.17|16317|16237|9
1729065340000|2024-10-16 07:55:40|16316.99|16236.99|16317.28|16237.28|16317.28|16237.28|16316.99|16236.99|10
1729065350000|2024-10-16 07:55:50|16317.31|16237.31|16321.57|16241.57|16321.57|16241.57|16317.1|16237.1|10
1729065360000|2024-10-16 07:56:00|16321.51|16241.51|16324.92|16244.92|16324.95|16244.95|16321.51|16241.51|10
1729065370000|2024-10-16 07:56:10|16324.01|16244.01|16324.25|16244.25|16324.77|16244.77|16324.01|16244.01|10
1729065380000|2024-10-16 07:56:20|16324.21|16244.21|16322.45|16242.45|16325.96|16245.96|16322.45|16242.45|8
1729065390000|2024-10-16 07:56:30|16322.42|16242.42|16322.73|16242.73|16322.79|16242.79|16322.42|16242.42|7
1729065400000|2024-10-16 07:56:40|16322.72|16242.72|16322.74|16242.74|16322.75|16242.75|16322.56|16242.56|8
1729065410000|2024-10-16 07:56:50|16322.83|16242.83|16325.34|16245.34|16325.35|16245.35|16322.73|16242.73|8
1729065420000|2024-10-16 07:57:00|16325.35|16245.35|16325.02|16245.02|16325.4|16245.4|16324.95|16244.95|10
1729065430000|2024-10-16 07:57:10|16325.04|16245.04|16322.38|16242.38|16325.04|16245.04|16322.37|16242.37|8
1729065440000|2024-10-16 07:57:20|16322.29|16242.29|16320.64|16240.64|16322.29|16242.29|16320.64|16240.64|10
1729065450000|2024-10-16 07:57:30|16320.7|16240.7|16320.65|16240.65|16320.74|16240.74|16320.45|16240.45|9
1729065460000|2024-10-16 07:57:40|16320.63|16240.63|16322.14|16242.14|16322.54|16242.54|16320.45|16240.45|9
1729065470000|2024-10-16 07:57:50|16322.03|16242.03|16322.19|16242.19|16322.28|16242.28|16322.03|16242.03|8
1729065480000|2024-10-16 07:58:00|16322.72|16242.72|16321.51|16241.51|16322.72|16242.72|16321.49|16241.49|10
1729065490000|2024-10-16 07:58:10|16322.38|16242.38|16323.21|16243.21|16323.21|16243.21|16322.17|16242.17|9
1729065500000|2024-10-16 07:58:20|16323.2|16243.2|16320.74|16240.74|16323.2|16243.2|16320.74|16240.74|10
1729065510000|2024-10-16 07:58:30|16320.96|16240.96|16322.36|16242.36|16322.36|16242.36|16320.96|16240.96|10
1729065520000|2024-10-16 07:58:40|16321.89|16241.89|16322.77|16242.77|16322.77|16242.77|16321.89|16241.89|8
1729065530000|2024-10-16 07:58:50|16321.99|16241.99|16322.03|16242.03|16323.13|16243.13|16321.99|16241.99|8
1729065540000|2024-10-16 07:59:00|16320.13|16240.13|16319.95|16239.95|16320.64|16240.64|16319.17|16239.17|10
1729065550000|2024-10-16 07:59:10|16319.92|16239.92|16322.17|16242.17|16322.17|16242.17|16319.92|16239.92|9
1729065560000|2024-10-16 07:59:20|16321.85|16241.85|16322.12|16242.12|16322.21|16242.21|16321.85|16241.85|9
1729065570000|2024-10-16 07:59:30|16322.04|16242.04|16322.54|16242.54|16322.54|16242.54|16321.98|16241.98|7
1729065580000|2024-10-16 07:59:40|16322.71|16242.71|16322.2|16242.2|16322.71|16242.71|16322.2|16242.2|9
1729065590000|2024-10-16 07:59:50|16322.18|16242.18|16321.45|16241.45|16322.22|16242.22|16321.45|16241.45|8
1729065600000|2024-10-16 08:00:00|16321.46|16241.46|16320.85|16240.85|16321.48|16241.48|16320.85|16240.85|10
1729065610000|2024-10-16 08:00:10|16320.24|16240.24|16319.09|16239.09|16320.36|16240.36|16318.93|16238.93|10
1729065620000|2024-10-16 08:00:20|16319.05|16239.05|16318.48|16238.48|16319.26|16239.26|16318.32|16238.32|9
1729065630000|2024-10-16 08:00:30|16318|16238|16319.45|16239.45|16319.77|16239.77|16318|16238|10
1729065640000|2024-10-16 08:00:40|16319.51|16239.51|16318.97|16238.97|16319.92|16239.92|16318.97|16238.97|10
1729065650000|2024-10-16 08:00:50|16319.06|16239.06|16320.6|16240.6|16320.6|16240.6|16318.89|16238.89|10
1729065660000|2024-10-16 08:01:00|16320.48|16240.48|16320.23|16240.23|16321.35|16241.35|16320.23|16240.23|10
1729065670000|2024-10-16 08:01:10|16320.17|16240.17|16324.81|16244.81|16324.81|16244.81|16320.17|16240.17|10
1729065680000|2024-10-16 08:01:20|16324.54|16244.54|16327.02|16247.02|16327.02|16247.02|16324.54|16244.54|9
1729065690000|2024-10-16 08:01:30|16326.8|16246.8|16326.94|16246.94|16327|16247|16326.75|16246.75|9
1729065700000|2024-10-16 08:01:40|16326.86|16246.86|16327.5|16247.5|16327.55|16247.55|16326.63|16246.63|9
1729065710000|2024-10-16 08:01:50|16327.52|16247.52|16327.61|16247.61|16327.63|16247.63|16326.8|16246.8|10
1729065720000|2024-10-16 08:02:00|16328.24|16248.24|16327.57|16247.57|16328.26|16248.26|16327.46|16247.46|9
1729065730000|2024-10-16 08:02:10|16327.58|16247.58|16331.26|16251.26|16331.26|16251.26|16327.58|16247.58|10
1729065740000|2024-10-16 08:02:20|16331.32|16251.32|16331.08|16251.08|16331.58|16251.58|16331.08|16251.08|7
1729065750000|2024-10-16 08:02:30|16331.37|16251.37|16331.89|16251.89|16331.98|16251.98|16331.37|16251.37|10
1729065760000|2024-10-16 08:02:40|16331.98|16251.98|16332.07|16252.07|16332.07|16252.07|16331.76|16251.76|8
1729065770000|2024-10-16 08:02:50|16332.13|16252.13|16332.49|16252.49|16332.82|16252.82|16332.1|16252.1|10
1729065780000|2024-10-16 08:03:00|16332.39|16252.39|16333.98|16253.98|16333.98|16253.98|16332.37|16252.37|10
1729065790000|2024-10-16 08:03:10|16333.95|16253.95|16337.35|16257.35|16338.5|16258.5|16333.95|16253.95|10
1729065800000|2024-10-16 08:03:20|16337.45|16257.45|16340.45|16260.45|16340.52|16260.52|16337.45|16257.45|10
1729065810000|2024-10-16 08:03:30|16340.05|16260.05|16336.86|16256.86|16340.2|16260.2|16336.86|16256.86|10
1729065820000|2024-10-16 08:03:40|16336.84|16256.84|16334.46|16254.46|16336.98|16256.98|16334.46|16254.46|10
1729065830000|2024-10-16 08:03:50|16334.63|16254.63|16331.7|16251.7|16334.63|16254.63|16331.49|16251.49|9
1729065840000|2024-10-16 08:04:00|16331.12|16251.12|16327.5|16247.5|16331.12|16251.12|16327.16|16247.16|10
1729065850000|2024-10-16 08:04:10|16327.47|16247.47|16323.69|16243.69|16327.47|16247.47|16323.36|16243.36|10
1729065860000|2024-10-16 08:04:20|16323.58|16243.58|16322.39|16242.39|16323.58|16243.58|16322.36|16242.36|10
1729065870000|2024-10-16 08:04:30|16322.93|16242.93|16324.61|16244.61|16324.61|16244.61|16322.93|16242.93|10
1729065880000|2024-10-16 08:04:40|16325.36|16245.36|16325.6|16245.6|16325.69|16245.69|16322.87|16242.87|10
1729065890000|2024-10-16 08:04:50|16325.15|16245.15|16323.94|16243.94|16325.53|16245.53|16323.91|16243.91|10
1729065900000|2024-10-16 08:05:00|16324.05|16244.05|16326.16|16246.16|16326.22|16246.22|16324.05|16244.05|10
1729065910000|2024-10-16 08:05:10|16325.86|16245.86|16324.76|16244.76|16325.89|16245.89|16324.47|16244.47|8
1729065920000|2024-10-16 08:05:20|16323.87|16243.87|16324.26|16244.26|16324.3|16244.3|16323|16243|10
1729065930000|2024-10-16 08:05:30|16324.3|16244.3|16322.82|16242.82|16324.33|16244.33|16322.82|16242.82|8
1729065940000|2024-10-16 08:05:40|16322.86|16242.86|16320.11|16240.11|16323.02|16243.02|16320.11|16240.11|10
1729065950000|2024-10-16 08:05:50|16318.24|16238.24|16318.62|16238.62|16318.77|16238.77|16318.24|16238.24|8
1729065960000|2024-10-16 08:06:00|16318.58|16238.58|16317.84|16237.84|16318.63|16238.63|16317.5|16237.5|10
1729065970000|2024-10-16 08:06:10|16318.13|16238.13|16317.59|16237.59|16318.39|16238.39|16317.59|16237.59|10
1729065980000|2024-10-16 08:06:20|16316.57|16236.57|16316.63|16236.63|16316.63|16236.63|16316.13|16236.13|10
1729065990000|2024-10-16 08:06:30|16316.54|16236.54|16315.5|16235.5|16317.23|16237.23|16315.5|16235.5|9
1729066000000|2024-10-16 08:06:40|16315.76|16235.76|16315.54|16235.54|16315.76|16235.76|16315.04|16235.04|9
1729066010000|2024-10-16 08:06:50|16316.46|16236.46|16317.18|16237.18|16319.43|16239.43|16316.45|16236.45|10
1729066020000|2024-10-16 08:07:00|16316.83|16236.83|16314.93|16234.93|16316.83|16236.83|16314.93|16234.93|10
1729066030000|2024-10-16 08:07:10|16314.35|16234.35|16313.14|16233.14|16314.35|16234.35|16313.14|16233.14|8
1729066040000|2024-10-16 08:07:20|16313.42|16233.42|16317.08|16237.08|16317.08|16237.08|16313.42|16233.42|9
1729066050000|2024-10-16 08:07:30|16317.2|16237.2|16323.72|16243.72|16323.76|16243.76|16317.2|16237.2|8
1729066060000|2024-10-16 08:07:40|16324.01|16244.01|16322.05|16242.05|16324.03|16244.03|16321.43|16241.43|9
1729066070000|2024-10-16 08:07:50|16321.96|16241.96|16319.76|16239.76|16322.04|16242.04|16319.69|16239.69|9
1729066080000|2024-10-16 08:08:00|16319.59|16239.59|16320.06|16240.06|16320.06|16240.06|16319.45|16239.45|10
1729066090000|2024-10-16 08:08:10|16320.94|16240.94|16322.15|16242.15|16322.78|16242.78|16320.94|16240.94|10
1729066100000|2024-10-16 08:08:20|16322.19|16242.19|16324.18|16244.18|16324.18|16244.18|16322.18|16242.18|10
1729066110000|2024-10-16 08:08:30|16324.23|16244.23|16323.15|16243.15|16324.32|16244.32|16323.15|16243.15|10
1729066120000|2024-10-16 08:08:40|16323.28|16243.28|16323.5|16243.5|16323.5|16243.5|16322.03|16242.03|10
1729066130000|2024-10-16 08:08:50|16323.49|16243.49|16323.5|16243.5|16323.59|16243.59|16323.49|16243.49|8
1729066140000|2024-10-16 08:09:00|16323.47|16243.47|16324.59|16244.59|16325.57|16245.57|16323.47|16243.47|8
1729066150000|2024-10-16 08:09:10|16324.62|16244.62|16326.93|16246.93|16326.93|16246.93|16324.62|16244.62|8
1729066160000|2024-10-16 08:09:20|16326.58|16246.58|16327.15|16247.15|16327.37|16247.37|16326.46|16246.46|10
1729066170000|2024-10-16 08:09:30|16327.16|16247.16|16326.37|16246.37|16327.17|16247.17|16326.37|16246.37|10
1729066180000|2024-10-16 08:09:40|16326.35|16246.35|16327.54|16247.54|16327.57|16247.57|16326.35|16246.35|8
1729066190000|2024-10-16 08:09:50|16328.09|16248.09|16331.05|16251.05|16331.05|16251.05|16328.04|16248.04|10
1729066200000|2024-10-16 08:10:00|16330.27|16250.27|16330.53|16250.53|16331.28|16251.28|16330.25|16250.25|9
1729066210000|2024-10-16 08:10:10|16331.28|16251.28|16331.67|16251.67|16331.67|16251.67|16330.24|16250.24|10
1729066220000|2024-10-16 08:10:20|16331.93|16251.93|16332.72|16252.72|16332.73|16252.73|16331.89|16251.89|10
1729066230000|2024-10-16 08:10:30|16332.99|16252.99|16339.36|16259.36|16339.36|16259.36|16332.99|16252.99|9
1729066240000|2024-10-16 08:10:40|16339.68|16259.68|16339.08|16259.08|16340.87|16260.87|16339.08|16259.08|10
1729066250000|2024-10-16 08:10:50|16338.46|16258.46|16336.68|16256.68|16339.02|16259.02|16336.68|16256.68|10
1729066260000|2024-10-16 08:11:00|16336.55|16256.55|16338.78|16258.78|16338.78|16258.78|16336.27|16256.27|9
1729066270000|2024-10-16 08:11:10|16338.75|16258.75|16338.42|16258.42|16338.88|16258.88|16338.14|16258.14|6
1729066280000|2024-10-16 08:11:20|16338.4|16258.4|16343.27|16263.27|16343.27|16263.27|16338.4|16258.4|10
1729066290000|2024-10-16 08:11:30|16343.37|16263.37|16343.81|16263.81|16344.09|16264.09|16343.37|16263.37|9
1729066300000|2024-10-16 08:11:40|16343.48|16263.48|16344.23|16264.23|16344.23|16264.23|16343.48|16263.48|10
1729066310000|2024-10-16 08:11:50|16344.24|16264.24|16345.34|16265.34|16345.72|16265.72|16344.24|16264.24|10
1729066320000|2024-10-16 08:12:00|16345.35|16265.35|16347.64|16267.64|16347.64|16267.64|16345.07|16265.07|7
1729066330000|2024-10-16 08:12:10|16349.96|16269.96|16354.32|16274.32|16354.32|16274.32|16349.96|16269.96|9
1729066340000|2024-10-16 08:12:20|16353.55|16273.55|16354.43|16274.43|16354.84|16274.84|16353.55|16273.55|9
1729066350000|2024-10-16 08:12:30|16353.88|16273.88|16352.84|16272.84|16354.8|16274.8|16352.84|16272.84|10
1729066360000|2024-10-16 08:12:40|16352.83|16272.83|16355.16|16275.16|16355.26|16275.26|16352.18|16272.18|10
1729066370000|2024-10-16 08:12:50|16355.42|16275.42|16355.56|16275.56|16356.68|16276.68|16355.39|16275.39|10
1729066380000|2024-10-16 08:13:00|16355.39|16275.39|16355.79|16275.79|16355.82|16275.82|16353.59|16273.59|10
1729066390000|2024-10-16 08:13:10|16355.8|16275.8|16354.9|16274.9|16355.91|16275.91|16354.9|16274.9|10
1729066400000|2024-10-16 08:13:20|16354.79|16274.79|16354.5|16274.5|16354.79|16274.79|16354.5|16274.5|9
1729066410000|2024-10-16 08:13:30|16354.3|16274.3|16350.68|16270.68|16354.75|16274.75|16350.68|16270.68|8
1729066420000|2024-10-16 08:13:40|16350.61|16270.61|16343.04|16263.04|16350.61|16270.61|16343.04|16263.04|10
1729066430000|2024-10-16 08:13:50|16343|16263|16344.31|16264.31|16344.31|16264.31|16342.94|16262.94|9
1729066440000|2024-10-16 08:14:00|16343.9|16263.9|16342.99|16262.99|16343.9|16263.9|16342.99|16262.99|5
1729066450000|2024-10-16 08:14:10|16342.96|16262.96|16343.59|16263.59|16344.35|16264.35|16342.96|16262.96|10
1729066460000|2024-10-16 08:14:20|16343.6|16263.6|16343.04|16263.04|16343.62|16263.62|16343.04|16263.04|10
1729066470000|2024-10-16 08:14:30|16343.12|16263.12|16341.79|16261.79|16343.17|16263.17|16341.79|16261.79|8
1729066480000|2024-10-16 08:14:40|16341.7|16261.7|16341.49|16261.49|16341.92|16261.92|16341.25|16261.25|8
1729066490000|2024-10-16 08:14:50|16341.48|16261.48|16336.04|16256.04|16341.48|16261.48|16336.03|16256.03|10
1729066500000|2024-10-16 08:15:00|16335.96|16255.96|16333.86|16253.86|16335.96|16255.96|16333.83|16253.83|10
1729066510000|2024-10-16 08:15:10|16333.84|16253.84|16333.07|16253.07|16334.8|16254.8|16333.07|16253.07|9
1729066520000|2024-10-16 08:15:20|16332.89|16252.89|16334.53|16254.53|16334.53|16254.53|16332.88|16252.88|10
1729066530000|2024-10-16 08:15:30|16334.69|16254.69|16336.2|16256.2|16336.2|16256.2|16334.69|16254.69|8
1729066540000|2024-10-16 08:15:40|16336.76|16256.76|16337.5|16257.5|16337.5|16257.5|16336.56|16256.56|7
1729066550000|2024-10-16 08:15:50|16337.52|16257.52|16336.6|16256.6|16337.73|16257.73|16336.58|16256.58|10
1729066560000|2024-10-16 08:16:00|16336.56|16256.56|16338.69|16258.69|16338.69|16258.69|16336.54|16256.54|9
1729066570000|2024-10-16 08:16:10|16337.5|16257.5|16339.43|16259.43|16339.44|16259.44|16336.6|16256.6|10
1729066580000|2024-10-16 08:16:20|16339.57|16259.57|16337.61|16257.61|16339.57|16259.57|16337.61|16257.61|10
1729066590000|2024-10-16 08:16:30|16337.41|16257.41|16337.34|16257.34|16337.6|16257.6|16337.34|16257.34|10
1729066600000|2024-10-16 08:16:40|16336.55|16256.55|16336.74|16256.74|16337.71|16257.71|16336.51|16256.51|10
1729066610000|2024-10-16 08:16:50|16336.69|16256.69|16335.36|16255.36|16336.82|16256.82|16335.36|16255.36|9
1729066620000|2024-10-16 08:17:00|16334.9|16254.9|16333.71|16253.71|16334.9|16254.9|16333.71|16253.71|10
1729066630000|2024-10-16 08:17:10|16333.56|16253.56|16332.44|16252.44|16333.81|16253.81|16332.44|16252.44|10
1729066640000|2024-10-16 08:17:20|16332.08|16252.08|16330.44|16250.44|16332.08|16252.08|16330.44|16250.44|10
1729066650000|2024-10-16 08:17:30|16331.15|16251.15|16330.4|16250.4|16331.15|16251.15|16330.25|16250.25|8
1729066660000|2024-10-16 08:17:40|16330.58|16250.58|16331.79|16251.79|16331.87|16251.87|16330.51|16250.51|10
1729066670000|2024-10-16 08:17:50|16331.83|16251.83|16331.73|16251.73|16331.85|16251.85|16331.59|16251.59|9
1729066680000|2024-10-16 08:18:00|16331.78|16251.78|16333.05|16253.05|16333.05|16253.05|16331.78|16251.78|9
1729066690000|2024-10-16 08:18:10|16333.11|16253.11|16332.07|16252.07|16333.72|16253.72|16332.07|16252.07|9
1729066700000|2024-10-16 08:18:20|16332.16|16252.16|16332.47|16252.47|16332.96|16252.96|16332.13|16252.13|9
1729066710000|2024-10-16 08:18:30|16332.67|16252.67|16339.42|16259.42|16339.42|16259.42|16332.67|16252.67|8
1729066720000|2024-10-16 08:18:40|16339.62|16259.62|16339.71|16259.71|16339.76|16259.76|16339.53|16259.53|10
1729066730000|2024-10-16 08:18:50|16339.77|16259.77|16339.88|16259.88|16339.9|16259.9|16339.77|16259.77|7
1729066740000|2024-10-16 08:19:00|16339.89|16259.89|16340.7|16260.7|16341.96|16261.96|16339.89|16259.89|8
1729066750000|2024-10-16 08:19:10|16341.13|16261.13|16344.61|16264.61|16344.61|16264.61|16341.13|16261.13|10
1729066760000|2024-10-16 08:19:20|16344.62|16264.62|16342.89|16262.89|16346.31|16266.31|16342.89|16262.89|8
1729066770000|2024-10-16 08:19:30|16343.5|16263.5|16342.8|16262.8|16343.92|16263.92|16342.79|16262.79|8
1729066780000|2024-10-16 08:19:40|16342.79|16262.79|16344.07|16264.07|16344.07|16264.07|16342.33|16262.33|8
1729066790000|2024-10-16 08:19:50|16344.09|16264.09|16343.04|16263.04|16344.09|16264.09|16342.2|16262.2|9
1729066800000|2024-10-16 08:20:00|16343.09|16263.09|16342.49|16262.49|16343.15|16263.15|16342.48|16262.48|9
1729066810000|2024-10-16 08:20:10|16342.27|16262.27|16341.28|16261.28|16342.28|16262.28|16340.96|16260.96|10
1729066820000|2024-10-16 08:20:20|16341.77|16261.77|16340.24|16260.24|16341.77|16261.77|16340.24|16260.24|9
1729066830000|2024-10-16 08:20:30|16341.02|16261.02|16343.33|16263.33|16343.34|16263.34|16340.95|16260.95|10
1729066840000|2024-10-16 08:20:40|16343.37|16263.37|16343.29|16263.29|16343.37|16263.37|16342.84|16262.84|8
1729066850000|2024-10-16 08:20:50|16343.54|16263.54|16341.62|16261.62|16343.54|16263.54|16341.62|16261.62|8
1729066860000|2024-10-16 08:21:00|16341.54|16261.54|16341.1|16261.1|16342.61|16262.61|16340.7|16260.7|10
1729066870000|2024-10-16 08:21:10|16341.25|16261.25|16340.56|16260.56|16341.61|16261.61|16340.02|16260.02|8
1729066880000|2024-10-16 08:21:20|16339.59|16259.59|16339.28|16259.28|16339.59|16259.59|16339.28|16259.28|9
1729066890000|2024-10-16 08:21:30|16339.29|16259.29|16339.34|16259.34|16339.34|16259.34|16339.27|16259.27|8
1729066900000|2024-10-16 08:21:40|16340.17|16260.17|16339.73|16259.73|16341.47|16261.47|16339.73|16259.73|10
1729066910000|2024-10-16 08:21:50|16339.96|16259.96|16340.88|16260.88|16340.88|16260.88|16339.81|16259.81|9
1729066920000|2024-10-16 08:22:00|16341.46|16261.46|16343.93|16263.93|16343.93|16263.93|16341.44|16261.44|10
1729066930000|2024-10-16 08:22:10|16343.54|16263.54|16345.51|16265.51|16345.62|16265.62|16343.54|16263.54|9
1729066940000|2024-10-16 08:22:20|16345.5|16265.5|16341.74|16261.74|16345.5|16265.5|16341.74|16261.74|10
1729066950000|2024-10-16 08:22:30|16341.78|16261.78|16340.69|16260.69|16342.41|16262.41|16340.69|16260.69|9
1729066960000|2024-10-16 08:22:40|16340.48|16260.48|16339.28|16259.28|16340.48|16260.48|16339.05|16259.05|10
1729066970000|2024-10-16 08:22:50|16338.6|16258.6|16339.87|16259.87|16339.87|16259.87|16338.6|16258.6|10
1729066980000|2024-10-16 08:23:00|16339.9|16259.9|16340.43|16260.43|16340.95|16260.95|16339.9|16259.9|9
1729066990000|2024-10-16 08:23:10|16340.39|16260.39|16340.83|16260.83|16341.11|16261.11|16339.81|16259.81|8
1729067000000|2024-10-16 08:23:20|16340.26|16260.26|16340.57|16260.57|16340.57|16260.57|16339.49|16259.49|10
1729067010000|2024-10-16 08:23:30|16341.11|16261.11|16341.47|16261.47|16341.47|16261.47|16339.71|16259.71|10
1729067020000|2024-10-16 08:23:40|16340.99|16260.99|16343.42|16263.42|16343.42|16263.42|16340.99|16260.99|10
1729067030000|2024-10-16 08:23:50|16343.38|16263.38|16344.47|16264.47|16344.49|16264.49|16343.17|16263.17|8
1729067040000|2024-10-16 08:24:00|16344.54|16264.54|16349.05|16269.05|16349.05|16269.05|16344.54|16264.54|10
1729067050000|2024-10-16 08:24:10|16349.12|16269.12|16349.96|16269.96|16350.03|16270.03|16349.12|16269.12|8
1729067060000|2024-10-16 08:24:20|16349.95|16269.95|16350.23|16270.23|16350.56|16270.56|16349.95|16269.95|10
1729067070000|2024-10-16 08:24:30|16350.51|16270.51|16352.05|16272.05|16352.05|16272.05|16350.51|16270.51|10
1729067080000|2024-10-16 08:24:40|16352.09|16272.09|16352.74|16272.74|16352.74|16272.74|16352.07|16272.07|9
1729067090000|2024-10-16 08:24:50|16352.83|16272.83|16356.11|16276.11|16356.11|16276.11|16352.83|16272.83|10
1729067100000|2024-10-16 08:25:00|16356.19|16276.19|16358.73|16278.73|16358.73|16278.73|16356.04|16276.04|9
1729067110000|2024-10-16 08:25:10|16358.51|16278.51|16359.61|16279.61|16359.94|16279.94|16358.44|16278.44|10
1729067120000|2024-10-16 08:25:20|16359.63|16279.63|16360.03|16280.03|16360.09|16280.09|16359.56|16279.56|7
1729067130000|2024-10-16 08:25:30|16361.29|16281.29|16362.4|16282.4|16362.4|16282.4|16361.29|16281.29|10
1729067140000|2024-10-16 08:25:40|16362.35|16282.35|16362.26|16282.26|16362.5|16282.5|16362.23|16282.23|8
1729067150000|2024-10-16 08:25:50|16362.28|16282.28|16361.45|16281.45|16362.28|16282.28|16361.45|16281.45|8
1729067160000|2024-10-16 08:26:00|16361.33|16281.33|16361.3|16281.3|16361.33|16281.33|16360.69|16280.69|9
1729067170000|2024-10-16 08:26:10|16361.33|16281.33|16361.24|16281.24|16361.33|16281.33|16360.78|16280.78|8
1729067180000|2024-10-16 08:26:20|16361.26|16281.26|16361.46|16281.46|16361.46|16281.46|16360.2|16280.2|10
1729067190000|2024-10-16 08:26:30|16361.18|16281.18|16360.93|16280.93|16361.37|16281.37|16360.68|16280.68|10
1729067200000|2024-10-16 08:26:40|16361.28|16281.28|16359.07|16279.07|16361.28|16281.28|16358.88|16278.88|9
1729067210000|2024-10-16 08:26:50|16359.36|16279.36|16360.94|16280.94|16360.94|16280.94|16359.36|16279.36|9
1729067220000|2024-10-16 08:27:00|16361.37|16281.37|16361.87|16281.87|16361.87|16281.87|16361.37|16281.37|10
1729067230000|2024-10-16 08:27:10|16361.91|16281.91|16363.17|16283.17|16363.17|16283.17|16361.91|16281.91|9
1729067240000|2024-10-16 08:27:20|16362.71|16282.71|16363.49|16283.49|16364.43|16284.43|16362.57|16282.57|10
1729067250000|2024-10-16 08:27:30|16363.62|16283.62|16365.28|16285.28|16365.37|16285.37|16363.61|16283.61|10
1729067260000|2024-10-16 08:27:40|16365.48|16285.48|16362.17|16282.17|16365.58|16285.58|16362.17|16282.17|7
1729067270000|2024-10-16 08:27:50|16363.37|16283.37|16362.58|16282.58|16363.39|16283.39|16362.58|16282.58|9
1729067280000|2024-10-16 08:28:00|16362.62|16282.62|16365.53|16285.53|16365.53|16285.53|16362.57|16282.57|10
1729067290000|2024-10-16 08:28:10|16365.08|16285.08|16366.85|16286.85|16366.85|16286.85|16365.06|16285.06|10
1729067300000|2024-10-16 08:28:20|16367.35|16287.35|16368.39|16288.39|16368.84|16288.84|16367.25|16287.25|10
1729067310000|2024-10-16 08:28:30|16368.4|16288.4|16367.35|16287.35|16368.47|16288.47|16367.33|16287.33|10
1729067320000|2024-10-16 08:28:40|16367.28|16287.28|16366.9|16286.9|16367.44|16287.44|16366.55|16286.55|8
1729067330000|2024-10-16 08:28:50|16366.89|16286.89|16367.4|16287.4|16367.43|16287.43|16366.89|16286.89|8
1729067340000|2024-10-16 08:29:00|16367.69|16287.69|16368.12|16288.12|16368.44|16288.44|16367.69|16287.69|10
1729067350000|2024-10-16 08:29:10|16368.11|16288.11|16370.01|16290.01|16370.03|16290.03|16368.11|16288.11|10
1729067360000|2024-10-16 08:29:20|16370.29|16290.29|16369.57|16289.57|16370.31|16290.31|16369.49|16289.49|7
1729067370000|2024-10-16 08:29:30|16369.56|16289.56|16369.49|16289.49|16370.25|16290.25|16369.49|16289.49|9
1729067380000|2024-10-16 08:29:40|16369.46|16289.46|16369.59|16289.59|16369.79|16289.79|16369.41|16289.41|7
1729067390000|2024-10-16 08:29:50|16369.61|16289.61|16367.24|16287.24|16369.69|16289.69|16367.24|16287.24|10
1729067400000|2024-10-16 08:30:00|16367.16|16287.16|16367.37|16287.37|16367.38|16287.38|16366.98|16286.98|10
1729067410000|2024-10-16 08:30:10|16367.66|16287.66|16368.52|16288.52|16368.82|16288.82|16367.64|16287.64|9
1729067420000|2024-10-16 08:30:20|16367.92|16287.92|16367.26|16287.26|16368|16288|16367.16|16287.16|9
1729067430000|2024-10-16 08:30:30|16367.29|16287.29|16366.76|16286.76|16367.29|16287.29|16366.76|16286.76|10
1729067440000|2024-10-16 08:30:40|16366.78|16286.78|16370.1|16290.1|16370.35|16290.35|16366.76|16286.76|9
1729067450000|2024-10-16 08:30:50|16370.02|16290.02|16371.32|16291.32|16372.06|16292.06|16370.02|16290.02|10
1729067460000|2024-10-16 08:31:00|16371.37|16291.37|16370.23|16290.23|16372.21|16292.21|16370.23|16290.23|10
1729067470000|2024-10-16 08:31:10|16369.62|16289.62|16367.86|16287.86|16370.23|16290.23|16367.86|16287.86|10
1729067480000|2024-10-16 08:31:20|16368.2|16288.2|16368.62|16288.62|16368.62|16288.62|16368.2|16288.2|9
1729067490000|2024-10-16 08:31:30|16368.69|16288.69|16374.2|16294.2|16374.68|16294.68|16368.69|16288.69|9
1729067500000|2024-10-16 08:31:40|16374.24|16294.24|16374.61|16294.61|16374.61|16294.61|16373.33|16293.33|8
1729067510000|2024-10-16 08:31:50|16374.6|16294.6|16376.44|16296.44|16376.44|16296.44|16374.36|16294.36|9
1729067520000|2024-10-16 08:32:00|16376.49|16296.49|16376.12|16296.12|16376.54|16296.54|16375.94|16295.94|8
1729067530000|2024-10-16 08:32:10|16375.8|16295.8|16374.75|16294.75|16375.8|16295.8|16374.74|16294.74|10
1729067540000|2024-10-16 08:32:20|16374.73|16294.73|16375.9|16295.9|16375.9|16295.9|16374.73|16294.73|8
1729067550000|2024-10-16 08:32:30|16376.01|16296.01|16378.06|16298.06|16378.06|16298.06|16375.94|16295.94|10
1729067560000|2024-10-16 08:32:40|16377.72|16297.72|16378.72|16298.72|16378.72|16298.72|16377.29|16297.29|10
1729067570000|2024-10-16 08:32:50|16378.76|16298.76|16378.19|16298.19|16378.77|16298.77|16378.19|16298.19|10
1729067580000|2024-10-16 08:33:00|16378.48|16298.48|16378.52|16298.52|16378.52|16298.52|16377.38|16297.38|10
1729067590000|2024-10-16 08:33:10|16378.99|16298.99|16380.56|16300.56|16380.56|16300.56|16378.99|16298.99|10
1729067600000|2024-10-16 08:33:20|16380.54|16300.54|16380.35|16300.35|16380.6|16300.6|16380.17|16300.17|10
1729067610000|2024-10-16 08:33:30|16380.04|16300.04|16379.88|16299.88|16380.04|16300.04|16379.79|16299.79|9
1729067620000|2024-10-16 08:33:40|16379.86|16299.86|16380.29|16300.29|16380.29|16300.29|16379.86|16299.86|8
1729067630000|2024-10-16 08:33:50|16380.31|16300.31|16378.69|16298.69|16380.61|16300.61|16378.69|16298.69|7
1729067640000|2024-10-16 08:34:00|16378.17|16298.17|16379.04|16299.04|16379.18|16299.18|16378.17|16298.17|9
1729067650000|2024-10-16 08:34:10|16379.54|16299.54|16378.4|16298.4|16379.89|16299.89|16377.96|16297.96|10
1729067660000|2024-10-16 08:34:20|16379.66|16299.66|16379.65|16299.65|16380.73|16300.73|16379.65|16299.65|9
1729067670000|2024-10-16 08:34:30|16379.49|16299.49|16379.39|16299.39|16379.92|16299.92|16379.17|16299.17|10
1729067680000|2024-10-16 08:34:40|16378.89|16298.89|16379.59|16299.59|16379.59|16299.59|16378.88|16298.88|7
1729067690000|2024-10-16 08:34:50|16372.28|16292.28|16367.16|16287.16|16372.28|16292.28|16366.48|16286.48|10
1729067700000|2024-10-16 08:35:00|16366.9|16286.9|16365.11|16285.11|16367.16|16287.16|16365.11|16285.11|9
1729067710000|2024-10-16 08:35:10|16365.05|16285.05|16364.37|16284.37|16366.27|16286.27|16364.37|16284.37|10
1729067720000|2024-10-16 08:35:20|16364.34|16284.34|16363.33|16283.33|16364.83|16284.83|16363.33|16283.33|8
1729067730000|2024-10-16 08:35:30|16362.29|16282.29|16364.43|16284.43|16364.43|16284.43|16359.66|16279.66|8
1729067740000|2024-10-16 08:35:40|16364.41|16284.41|16365.97|16285.97|16366.48|16286.48|16363.32|16283.32|10
1729067750000|2024-10-16 08:35:50|16366.02|16286.02|16365.55|16285.55|16367.43|16287.43|16365.55|16285.55|10
1729067760000|2024-10-16 08:36:00|16365.8|16285.8|16367.26|16287.26|16367.26|16287.26|16365.78|16285.78|10
1729067770000|2024-10-16 08:36:10|16367.28|16287.28|16372.41|16292.41|16372.41|16292.41|16367.28|16287.28|10
1729067780000|2024-10-16 08:36:20|16372.47|16292.47|16373.15|16293.15|16373.17|16293.17|16372.47|16292.47|10
1729067790000|2024-10-16 08:36:30|16373.7|16293.7|16373.36|16293.36|16374.6|16294.6|16373.36|16293.36|9
1729067800000|2024-10-16 08:36:40|16373.34|16293.34|16374.08|16294.08|16374.5|16294.5|16373.34|16293.34|9
1729067810000|2024-10-16 08:36:50|16374.1|16294.1|16376.15|16296.15|16376.15|16296.15|16374.05|16294.05|8
1729067820000|2024-10-16 08:37:00|16376.17|16296.17|16375.16|16295.16|16376.18|16296.18|16375.16|16295.16|10
1729067830000|2024-10-16 08:37:10|16374.76|16294.76|16373.57|16293.57|16374.76|16294.76|16373.57|16293.57|9
1729067840000|2024-10-16 08:37:20|16372.95|16292.95|16372.34|16292.34|16372.98|16292.98|16371.62|16291.62|10
1729067850000|2024-10-16 08:37:30|16372.36|16292.36|16373.1|16293.1|16373.58|16293.58|16372.36|16292.36|10
1729067860000|2024-10-16 08:37:40|16373.12|16293.12|16371.72|16291.72|16373.16|16293.16|16370.88|16290.88|9
1729067870000|2024-10-16 08:37:50|16371.75|16291.75|16372.58|16292.58|16372.58|16292.58|16371.75|16291.75|8
1729067880000|2024-10-16 08:38:00|16372.59|16292.59|16371.96|16291.96|16372.59|16292.59|16370.52|16290.52|10
1729067890000|2024-10-16 08:38:10|16372.42|16292.42|16372.22|16292.22|16372.53|16292.53|16372.22|16292.22|9
1729067900000|2024-10-16 08:38:20|16371.87|16291.87|16372.36|16292.36|16372.36|16292.36|16371.26|16291.26|8
1729067910000|2024-10-16 08:38:30|16372.24|16292.24|16371.64|16291.64|16372.4|16292.4|16371.64|16291.64|8
1729067920000|2024-10-16 08:38:40|16372.13|16292.13|16372.98|16292.98|16373.94|16293.94|16372.09|16292.09|10
1729067930000|2024-10-16 08:38:50|16373.33|16293.33|16371.74|16291.74|16373.35|16293.35|16371.51|16291.51|9
1729067940000|2024-10-16 08:39:00|16371.75|16291.75|16371.42|16291.42|16371.75|16291.75|16370.59|16290.59|10
1729067950000|2024-10-16 08:39:10|16370.89|16290.89|16370.97|16290.97|16370.97|16290.97|16370.57|16290.57|10
1729067960000|2024-10-16 08:39:20|16371.18|16291.18|16370.12|16290.12|16371.18|16291.18|16370.12|16290.12|9
1729067970000|2024-10-16 08:39:30|16370.14|16290.14|16374.52|16294.52|16374.52|16294.52|16370.1|16290.1|10
1729067980000|2024-10-16 08:39:40|16374.5|16294.5|16376.38|16296.38|16377.19|16297.19|16374.5|16294.5|10
1729067990000|2024-10-16 08:39:50|16375.76|16295.76|16376.6|16296.6|16376.91|16296.91|16375.76|16295.76|9
1729068000000|2024-10-16 08:40:00|16376.57|16296.57|16374.78|16294.78|16376.57|16296.57|16374.78|16294.78|10
1729068010000|2024-10-16 08:40:10|16375.16|16295.16|16376.8|16296.8|16376.8|16296.8|16375.16|16295.16|9
1729068020000|2024-10-16 08:40:20|16377.1|16297.1|16376.76|16296.76|16377.49|16297.49|16375.96|16295.96|10
1729068030000|2024-10-16 08:40:30|16376.8|16296.8|16375.15|16295.15|16376.8|16296.8|16375.08|16295.08|9
1729068040000|2024-10-16 08:40:40|16375.12|16295.12|16377.64|16297.64|16377.64|16297.64|16375.12|16295.12|9
1729068050000|2024-10-16 08:40:50|16377.26|16297.26|16377.54|16297.54|16378.14|16298.14|16376.45|16296.45|9
1729068060000|2024-10-16 08:41:00|16377.72|16297.72|16378.66|16298.66|16378.66|16298.66|16377.66|16297.66|10
1729068070000|2024-10-16 08:41:10|16378.68|16298.68|16379.03|16299.03|16379.03|16299.03|16378.59|16298.59|8
1729068080000|2024-10-16 08:41:20|16378.87|16298.87|16381.18|16301.18|16381.88|16301.88|16378.87|16298.87|10
1729068090000|2024-10-16 08:41:30|16381.22|16301.22|16382.73|16302.73|16382.73|16302.73|16381.22|16301.22|9
1729068100000|2024-10-16 08:41:40|16382.71|16302.71|16382.91|16302.91|16382.93|16302.93|16382.36|16302.36|10
1729068110000|2024-10-16 08:41:50|16382.73|16302.73|16383.77|16303.77|16383.85|16303.85|16382.23|16302.23|10
1729068120000|2024-10-16 08:42:00|16385.73|16305.73|16385.28|16305.28|16385.73|16305.73|16383.99|16303.99|10
1729068130000|2024-10-16 08:42:10|16385.23|16305.23|16385.07|16305.07|16385.38|16305.38|16385.07|16305.07|10
1729068140000|2024-10-16 08:42:20|16384.63|16304.63|16384.09|16304.09|16385.31|16305.31|16384.09|16304.09|9
1729068150000|2024-10-16 08:42:30|16380.55|16300.55|16379.83|16299.83|16380.63|16300.63|16379.83|16299.83|9
1729068160000|2024-10-16 08:42:40|16379.76|16299.76|16379.28|16299.28|16379.84|16299.84|16379.28|16299.28|9
1729068170000|2024-10-16 08:42:50|16379.55|16299.55|16379.26|16299.26|16379.63|16299.63|16379.2|16299.2|10
1729068180000|2024-10-16 08:43:00|16378.44|16298.44|16377.71|16297.71|16378.74|16298.74|16376.8|16296.8|10
1729068190000|2024-10-16 08:43:10|16377.23|16297.23|16377.15|16297.15|16377.26|16297.26|16377.12|16297.12|9
1729068200000|2024-10-16 08:43:20|16377.34|16297.34|16377.4|16297.4|16377.4|16297.4|16376.93|16296.93|10
1729068210000|2024-10-16 08:43:30|16377.45|16297.45|16376.1|16296.1|16378.34|16298.34|16375.11|16295.11|10
1729068220000|2024-10-16 08:43:40|16375.99|16295.99|16374.17|16294.17|16375.99|16295.99|16374.17|16294.17|9
1729068230000|2024-10-16 08:43:50|16374.53|16294.53|16374.12|16294.12|16374.59|16294.59|16374.12|16294.12|9
1729068240000|2024-10-16 08:44:00|16374.2|16294.2|16374.71|16294.71|16374.71|16294.71|16373.52|16293.52|10
1729068250000|2024-10-16 08:44:10|16374.63|16294.63|16376.06|16296.06|16376.06|16296.06|16374.62|16294.62|9
1729068260000|2024-10-16 08:44:20|16375.97|16295.97|16377.56|16297.56|16377.56|16297.56|16375.97|16295.97|10
1729068270000|2024-10-16 08:44:30|16378.01|16298.01|16375.55|16295.55|16378.31|16298.31|16374.17|16294.17|9
1729068280000|2024-10-16 08:44:40|16375.54|16295.54|16376.64|16296.64|16376.83|16296.83|16375.54|16295.54|9
1729068290000|2024-10-16 08:44:50|16376.41|16296.41|16382.22|16302.22|16385.98|16305.98|16376.41|16296.41|10
1729068300000|2024-10-16 08:45:00|16382.58|16302.58|16384.13|16304.13|16384.13|16304.13|16382.53|16302.53|10
1729068310000|2024-10-16 08:45:10|16382.42|16302.42|16383.46|16303.46|16383.51|16303.51|16382.39|16302.39|8
1729068320000|2024-10-16 08:45:20|16383.41|16303.41|16384.7|16304.7|16384.7|16304.7|16383.41|16303.41|9
1729068330000|2024-10-16 08:45:30|16385.24|16305.24|16387.77|16307.77|16388.15|16308.15|16385.24|16305.24|10
1729068340000|2024-10-16 08:45:40|16387.93|16307.93|16387.47|16307.47|16388.11|16308.11|16386.95|16306.95|9
1729068350000|2024-10-16 08:45:50|16388.04|16308.04|16388.85|16308.85|16388.85|16308.85|16388.04|16308.04|9
1729068360000|2024-10-16 08:46:00|16388.86|16308.86|16389.97|16309.97|16390.04|16310.04|16388.86|16308.86|10
1729068370000|2024-10-16 08:46:10|16388.77|16308.77|16390.01|16310.01|16390.01|16310.01|16388.77|16308.77|10
1729068380000|2024-10-16 08:46:20|16390.64|16310.64|16392.71|16312.71|16392.71|16312.71|16390.64|16310.64|9
1729068390000|2024-10-16 08:46:30|16392.72|16312.72|16392.93|16312.93|16392.93|16312.93|16391.99|16311.99|10
1729068400000|2024-10-16 08:46:40|16393.02|16313.02|16392.83|16312.83|16393.02|16313.02|16392.62|16312.62|9
1729068410000|2024-10-16 08:46:50|16392.88|16312.88|16392.39|16312.39|16392.88|16312.88|16392.39|16312.39|9
1729068420000|2024-10-16 08:47:00|16392.38|16312.38|16389.97|16309.97|16392.98|16312.98|16389.97|16309.97|10
1729068430000|2024-10-16 08:47:10|16389.86|16309.86|16391.34|16311.34|16391.34|16311.34|16388.68|16308.68|9
1729068440000|2024-10-16 08:47:20|16391.33|16311.33|16391.81|16311.81|16391.81|16311.81|16391.33|16311.33|9
1729068450000|2024-10-16 08:47:30|16391.76|16311.76|16391.43|16311.43|16391.94|16311.94|16391.34|16311.34|10
1729068460000|2024-10-16 08:47:40|16391.38|16311.38|16391.65|16311.65|16391.98|16311.98|16391.33|16311.33|10
1729068470000|2024-10-16 08:47:50|16391.68|16311.68|16391.62|16311.62|16391.72|16311.72|16391.62|16311.62|9
1729068480000|2024-10-16 08:48:00|16391.81|16311.81|16390.47|16310.47|16391.82|16311.82|16390.47|16310.47|9
1729068490000|2024-10-16 08:48:10|16390.4|16310.4|16387.2|16307.2|16390.4|16310.4|16387.2|16307.2|10
1729068500000|2024-10-16 08:48:20|16386.7|16306.7|16385.05|16305.05|16386.91|16306.91|16385.05|16305.05|9
1729068510000|2024-10-16 08:48:30|16385.02|16305.02|16386.07|16306.07|16386.07|16306.07|16385.02|16305.02|10
1729068520000|2024-10-16 08:48:40|16386.11|16306.11|16384.92|16304.92|16386.11|16306.11|16384.92|16304.92|10
1729068530000|2024-10-16 08:48:50|16385.47|16305.47|16386.76|16306.76|16386.76|16306.76|16385.4|16305.4|10
1729068540000|2024-10-16 08:49:00|16385.87|16305.87|16385.94|16305.94|16385.94|16305.94|16385.69|16305.69|7
1729068550000|2024-10-16 08:49:10|16386.84|16306.84|16385.66|16305.66|16387.02|16307.02|16385.66|16305.66|10
1729068560000|2024-10-16 08:49:20|16385.61|16305.61|16386.11|16306.11|16386.11|16306.11|16385.57|16305.57|9
1729068570000|2024-10-16 08:49:30|16386.85|16306.85|16384.98|16304.98|16387.81|16307.81|16384.98|16304.98|10
1729068580000|2024-10-16 08:49:40|16384.91|16304.91|16383.08|16303.08|16385.12|16305.12|16383.05|16303.05|10
1729068590000|2024-10-16 08:49:50|16383|16303|16381.69|16301.69|16383|16303|16381.69|16301.69|9
1729068600000|2024-10-16 08:50:00|16381.59|16301.59|16378.44|16298.44|16381.59|16301.59|16378.44|16298.44|10
1729068610000|2024-10-16 08:50:10|16378.91|16298.91|16375.72|16295.72|16378.91|16298.91|16375.72|16295.72|10
1729068620000|2024-10-16 08:50:20|16375.62|16295.62|16377.54|16297.54|16377.54|16297.54|16375.62|16295.62|10
1729068630000|2024-10-16 08:50:30|16379.21|16299.21|16382|16302|16382.05|16302.05|16379.21|16299.21|9
1729068640000|2024-10-16 08:50:40|16381.7|16301.7|16380.97|16300.97|16381.86|16301.86|16380.97|16300.97|10
1729068650000|2024-10-16 08:50:50|16380.56|16300.56|16381.56|16301.56|16381.56|16301.56|16380.43|16300.43|10
1729068660000|2024-10-16 08:51:00|16381.62|16301.62|16381.87|16301.87|16381.87|16301.87|16381.54|16301.54|10
1729068670000|2024-10-16 08:51:10|16381.81|16301.81|16381.8|16301.8|16383.05|16303.05|16381.8|16301.8|9
1729068680000|2024-10-16 08:51:20|16382.68|16302.68|16383|16303|16383|16303|16382.68|16302.68|8
1729068690000|2024-10-16 08:51:30|16382.96|16302.96|16381.87|16301.87|16382.99|16302.99|16381.77|16301.77|9
1729068700000|2024-10-16 08:51:40|16381.9|16301.9|16383.07|16303.07|16383.07|16303.07|16381.76|16301.76|9
1729068710000|2024-10-16 08:51:50|16383.51|16303.51|16383.21|16303.21|16383.55|16303.55|16383.18|16303.18|9
1729068720000|2024-10-16 08:52:00|16383.19|16303.19|16382.69|16302.69|16383.19|16303.19|16381.66|16301.66|9
1729068730000|2024-10-16 08:52:10|16382.74|16302.74|16381.41|16301.41|16382.77|16302.77|16381.36|16301.36|9
1729068740000|2024-10-16 08:52:20|16381.33|16301.33|16380.48|16300.48|16381.33|16301.33|16380.36|16300.36|9
1729068750000|2024-10-16 08:52:30|16380.05|16300.05|16378.39|16298.39|16380.05|16300.05|16378.36|16298.36|8
1729068760000|2024-10-16 08:52:40|16378.02|16298.02|16378.73|16298.73|16379.15|16299.15|16378.02|16298.02|9
1729068770000|2024-10-16 08:52:50|16378.72|16298.72|16378.31|16298.31|16378.72|16298.72|16377.69|16297.69|10
1729068780000|2024-10-16 08:53:00|16378.24|16298.24|16378.15|16298.15|16378.31|16298.31|16377.9|16297.9|10
1729068790000|2024-10-16 08:53:10|16378.06|16298.06|16375.71|16295.71|16378.45|16298.45|16375.71|16295.71|10
1729068800000|2024-10-16 08:53:20|16375.66|16295.66|16374.81|16294.81|16375.66|16295.66|16374.3|16294.3|9
1729068810000|2024-10-16 08:53:30|16374.82|16294.82|16374.33|16294.33|16375.7|16295.7|16374.33|16294.33|10
1729068820000|2024-10-16 08:53:40|16374.55|16294.55|16376.73|16296.73|16376.73|16296.73|16374.31|16294.31|10
1729068830000|2024-10-16 08:53:50|16376.88|16296.88|16376.81|16296.81|16377.16|16297.16|16376.81|16296.81|9
1729068840000|2024-10-16 08:54:00|16376.87|16296.87|16376.73|16296.73|16377.07|16297.07|16376.73|16296.73|9
1729068850000|2024-10-16 08:54:10|16376.68|16296.68|16374.84|16294.84|16376.78|16296.78|16374.84|16294.84|10
1729068860000|2024-10-16 08:54:20|16374.74|16294.74|16372.96|16292.96|16374.74|16294.74|16372.74|16292.74|9
1729068870000|2024-10-16 08:54:30|16372.88|16292.88|16372.4|16292.4|16372.88|16292.88|16372.15|16292.15|9
1729068880000|2024-10-16 08:54:40|16372.38|16292.38|16372.12|16292.12|16373.53|16293.53|16372.12|16292.12|10
1729068890000|2024-10-16 08:54:50|16371.24|16291.24|16372.27|16292.27|16372.27|16292.27|16370.89|16290.89|9
1729068900000|2024-10-16 08:55:00|16372.21|16292.21|16374.16|16294.16|16374.47|16294.47|16372.2|16292.2|10
1729068910000|2024-10-16 08:55:10|16375.11|16295.11|16376.78|16296.78|16376.78|16296.78|16375.01|16295.01|10
1729068920000|2024-10-16 08:55:20|16377.66|16297.66|16376.73|16296.73|16377.85|16297.85|16376.62|16296.62|10
1729068930000|2024-10-16 08:55:30|16375.46|16295.46|16377.68|16297.68|16377.75|16297.75|16375.43|16295.43|9
1729068940000|2024-10-16 08:55:40|16377.61|16297.61|16376.46|16296.46|16378.87|16298.87|16376.46|16296.46|10
1729068950000|2024-10-16 08:55:50|16376.4|16296.4|16375.17|16295.17|16376.4|16296.4|16375.12|16295.12|9
1729068960000|2024-10-16 08:56:00|16375.18|16295.18|16374.14|16294.14|16375.94|16295.94|16374.14|16294.14|8
1729068970000|2024-10-16 08:56:10|16374.02|16294.02|16373.29|16293.29|16374.02|16294.02|16373.09|16293.09|9
1729068980000|2024-10-16 08:56:20|16373.05|16293.05|16373.58|16293.58|16373.58|16293.58|16373.05|16293.05|10
1729068990000|2024-10-16 08:56:30|16373.6|16293.6|16373.19|16293.19|16373.6|16293.6|16373.19|16293.19|8
1729069000000|2024-10-16 08:56:40|16373.43|16293.43|16373.39|16293.39|16373.43|16293.43|16373.18|16293.18|8
1729069010000|2024-10-16 08:56:50|16373.38|16293.38|16373.88|16293.88|16373.88|16293.88|16373.38|16293.38|9
1729069020000|2024-10-16 08:57:00|16373.89|16293.89|16372.81|16292.81|16374.18|16294.18|16372.81|16292.81|9
1729069030000|2024-10-16 08:57:10|16372.12|16292.12|16371.26|16291.26|16372.12|16292.12|16371.26|16291.26|7
1729069040000|2024-10-16 08:57:20|16372.03|16292.03|16372.26|16292.26|16372.26|16292.26|16371.01|16291.01|9
1729069050000|2024-10-16 08:57:30|16371.68|16291.68|16370.9|16290.9|16371.68|16291.68|16370.14|16290.14|10
1729069060000|2024-10-16 08:57:40|16370.88|16290.88|16369.79|16289.79|16370.88|16290.88|16369.79|16289.79|8
1729069070000|2024-10-16 08:57:50|16369.81|16289.81|16368.4|16288.4|16370|16290|16368.4|16288.4|9
1729069080000|2024-10-16 08:58:00|16368.13|16288.13|16367.84|16287.84|16368.34|16288.34|16367.52|16287.52|10
1729069090000|2024-10-16 08:58:10|16367.8|16287.8|16368.04|16288.04|16368.04|16288.04|16367.59|16287.59|8
1729069100000|2024-10-16 08:58:20|16368|16288|16367.31|16287.31|16368.05|16288.05|16367.25|16287.25|8
1729069110000|2024-10-16 08:58:30|16367.3|16287.3|16367.06|16287.06|16367.35|16287.35|16366.99|16286.99|10
1729069120000|2024-10-16 08:58:40|16366.22|16286.22|16364.6|16284.6|16366.65|16286.65|16364.6|16284.6|10
1729069130000|2024-10-16 08:58:50|16364.17|16284.17|16363.58|16283.58|16364.17|16284.17|16363.58|16283.58|10
1729069140000|2024-10-16 08:59:00|16363.57|16283.57|16363.98|16283.98|16363.98|16283.98|16363.15|16283.15|8
1729069150000|2024-10-16 08:59:10|16364.1|16284.1|16363.19|16283.19|16364.1|16284.1|16363.16|16283.16|10
1729069160000|2024-10-16 08:59:20|16363.17|16283.17|16362.12|16282.12|16363.36|16283.36|16362.12|16282.12|10
1729069170000|2024-10-16 08:59:30|16362.11|16282.11|16361.59|16281.59|16362.27|16282.27|16361.59|16281.59|9
1729069180000|2024-10-16 08:59:40|16361.75|16281.75|16362.6|16282.6|16362.6|16282.6|16361.75|16281.75|9
1729069190000|2024-10-16 08:59:50|16362.65|16282.65|16362.1|16282.1|16362.65|16282.65|16362.09|16282.09|8
1729069200000|2024-10-16 09:00:00|16362.12|16282.12|16362.34|16282.34|16362.94|16282.94|16361.92|16281.92|10
1729069210000|2024-10-16 09:00:10|16362.51|16282.51|16362.73|16282.73|16362.93|16282.93|16362.51|16282.51|9
1729069220000|2024-10-16 09:00:20|16362.71|16282.71|16362.21|16282.21|16362.71|16282.71|16362.21|16282.21|10
1729069230000|2024-10-16 09:00:30|16362.12|16282.12|16361.22|16281.22|16362.12|16282.12|16360.83|16280.83|10
1729069240000|2024-10-16 09:00:40|16360.86|16280.86|16363.02|16283.02|16363.07|16283.07|16360.86|16280.86|9
1729069250000|2024-10-16 09:00:50|16363.04|16283.04|16363.38|16283.38|16363.4|16283.4|16363.04|16283.04|10
1729069260000|2024-10-16 09:01:00|16363.76|16283.76|16364.18|16284.18|16364.3|16284.3|16363.47|16283.47|10
1729069270000|2024-10-16 09:01:10|16363.79|16283.79|16363.92|16283.92|16364.41|16284.41|16363.79|16283.79|10
1729069280000|2024-10-16 09:01:20|16363.93|16283.93|16363.81|16283.81|16364.27|16284.27|16363.81|16283.81|10
1729069290000|2024-10-16 09:01:30|16363.83|16283.83|16363.14|16283.14|16364.26|16284.26|16362.98|16282.98|10
1729069300000|2024-10-16 09:01:40|16363.16|16283.16|16363.12|16283.12|16363.31|16283.31|16363.12|16283.12|9
1729069310000|2024-10-16 09:01:50|16363.11|16283.11|16365.52|16285.52|16365.52|16285.52|16363.09|16283.09|10
1729069320000|2024-10-16 09:02:00|16365.95|16285.95|16366.91|16286.91|16366.91|16286.91|16365.08|16285.08|10
1729069330000|2024-10-16 09:02:10|16366.73|16286.73|16368.18|16288.18|16368.35|16288.35|16366.73|16286.73|9
1729069340000|2024-10-16 09:02:20|16367.97|16287.97|16371.2|16291.2|16371.2|16291.2|16367.97|16287.97|10
1729069350000|2024-10-16 09:02:30|16371.09|16291.09|16371.3|16291.3|16372.14|16292.14|16371.09|16291.09|10
1729069360000|2024-10-16 09:02:40|16371.19|16291.19|16371.3|16291.3|16371.43|16291.43|16371.19|16291.19|10
1729069370000|2024-10-16 09:02:50|16371.35|16291.35|16368.96|16288.96|16371.35|16291.35|16368.72|16288.72|10
1729069380000|2024-10-16 09:03:00|16368.97|16288.97|16368.66|16288.66|16368.98|16288.98|16368.66|16288.66|8
1729069390000|2024-10-16 09:03:10|16368.4|16288.4|16369.94|16289.94|16370.71|16290.71|16368.26|16288.26|9
1729069400000|2024-10-16 09:03:20|16370.02|16290.02|16371.23|16291.23|16371.23|16291.23|16370.02|16290.02|9
1729069410000|2024-10-16 09:03:30|16371.24|16291.24|16371.55|16291.55|16371.55|16291.55|16370.58|16290.58|10
1729069420000|2024-10-16 09:03:40|16371.73|16291.73|16373.44|16293.44|16373.44|16293.44|16371.73|16291.73|10
1729069430000|2024-10-16 09:03:50|16373.55|16293.55|16374.07|16294.07|16374.38|16294.38|16373.55|16293.55|10
1729069440000|2024-10-16 09:04:00|16374.03|16294.03|16372.92|16292.92|16374.52|16294.52|16372.92|16292.92|8
1729069450000|2024-10-16 09:04:10|16372.91|16292.91|16371.57|16291.57|16372.91|16292.91|16371.41|16291.41|10
1729069460000|2024-10-16 09:04:20|16371.73|16291.73|16372.32|16292.32|16372.55|16292.55|16371.56|16291.56|10
1729069470000|2024-10-16 09:04:30|16372.39|16292.39|16372.35|16292.35|16372.39|16292.39|16372.33|16292.33|7
1729069480000|2024-10-16 09:04:40|16372.34|16292.34|16371.76|16291.76|16372.34|16292.34|16371.68|16291.68|7
1729069490000|2024-10-16 09:04:50|16372.48|16292.48|16372.99|16292.99|16373.08|16293.08|16372.26|16292.26|7
1729069500000|2024-10-16 09:05:00|16372.98|16292.98|16373.79|16293.79|16373.84|16293.84|16372.97|16292.97|9
1729069510000|2024-10-16 09:05:10|16373.88|16293.88|16372.7|16292.7|16373.88|16293.88|16372.68|16292.68|8
1729069520000|2024-10-16 09:05:20|16372.71|16292.71|16372.07|16292.07|16373.32|16293.32|16372.07|16292.07|10
1729069530000|2024-10-16 09:05:30|16372.08|16292.08|16371.36|16291.36|16372.08|16292.08|16371.34|16291.34|8
1729069540000|2024-10-16 09:05:40|16371.33|16291.33|16370.74|16290.74|16371.33|16291.33|16370.74|16290.74|7
1729069550000|2024-10-16 09:05:50|16370.7|16290.7|16370.03|16290.03|16370.7|16290.7|16370.03|16290.03|8
1729069560000|2024-10-16 09:06:00|16370.02|16290.02|16369.79|16289.79|16370.04|16290.04|16369.79|16289.79|9
1729069570000|2024-10-16 09:06:10|16369.72|16289.72|16368.5|16288.5|16369.72|16289.72|16368.5|16288.5|10
1729069580000|2024-10-16 09:06:20|16367.84|16287.84|16366.43|16286.43|16367.84|16287.84|16366.08|16286.08|9
1729069590000|2024-10-16 09:06:30|16366.38|16286.38|16366.1|16286.1|16366.4|16286.4|16366.08|16286.08|8
1729069600000|2024-10-16 09:06:40|16366.13|16286.13|16366.77|16286.77|16367.79|16287.79|16366.13|16286.13|10
1729069610000|2024-10-16 09:06:50|16365.98|16285.98|16362.87|16282.87|16365.98|16285.98|16362.87|16282.87|9
1729069620000|2024-10-16 09:07:00|16362.88|16282.88|16360.21|16280.21|16362.88|16282.88|16360.21|16280.21|9
1729069630000|2024-10-16 09:07:10|16360.81|16280.81|16360.44|16280.44|16360.81|16280.81|16360.44|16280.44|9
1729069640000|2024-10-16 09:07:20|16360.46|16280.46|16359.72|16279.72|16360.48|16280.48|16359.72|16279.72|10
1729069650000|2024-10-16 09:07:30|16359.66|16279.66|16358.44|16278.44|16359.66|16279.66|16358.37|16278.37|9
1729069660000|2024-10-16 09:07:40|16358.42|16278.42|16356.06|16276.06|16358.54|16278.54|16356.06|16276.06|9
1729069670000|2024-10-16 09:07:50|16356.09|16276.09|16354.48|16274.48|16356.09|16276.09|16354.48|16274.48|10
1729069680000|2024-10-16 09:08:00|16354.45|16274.45|16352.91|16272.91|16354.7|16274.7|16352.91|16272.91|10
1729069690000|2024-10-16 09:08:10|16352.92|16272.92|16353.79|16273.79|16354.24|16274.24|16352.89|16272.89|9
1729069700000|2024-10-16 09:08:20|16353.84|16273.84|16354.33|16274.33|16354.33|16274.33|16353.84|16273.84|9
1729069710000|2024-10-16 09:08:30|16354.41|16274.41|16356.68|16276.68|16356.7|16276.7|16354.3|16274.3|8
1729069720000|2024-10-16 09:08:40|16356.71|16276.71|16355.68|16275.68|16356.71|16276.71|16355.68|16275.68|10
1729069730000|2024-10-16 09:08:50|16355.19|16275.19|16353.91|16273.91|16355.19|16275.19|16353.91|16273.91|10
1729069740000|2024-10-16 09:09:00|16353.87|16273.87|16353.91|16273.91|16354.08|16274.08|16353.57|16273.57|10
1729069750000|2024-10-16 09:09:10|16353.88|16273.88|16355.93|16275.93|16355.93|16275.93|16353.88|16273.88|9
1729069760000|2024-10-16 09:09:20|16356.31|16276.31|16356.47|16276.47|16357.39|16277.39|16356.31|16276.31|10
1729069770000|2024-10-16 09:09:30|16356.45|16276.45|16359.13|16279.13|16359.17|16279.17|16356.45|16276.45|10
1729069780000|2024-10-16 09:09:40|16361.23|16281.23|16361.82|16281.82|16361.84|16281.84|16361.23|16281.23|10
1729069790000|2024-10-16 09:09:50|16361.86|16281.86|16361.87|16281.87|16361.9|16281.9|16361.78|16281.78|8
1729069800000|2024-10-16 09:10:00|16362.7|16282.7|16360.71|16280.71|16362.79|16282.79|16360.71|16280.71|8
1729069810000|2024-10-16 09:10:10|16360.28|16280.28|16359.39|16279.39|16360.28|16280.28|16359.39|16279.39|9
1729069820000|2024-10-16 09:10:20|16359.35|16279.35|16358.09|16278.09|16359.66|16279.66|16358.09|16278.09|10
1729069830000|2024-10-16 09:10:30|16358|16278|16355.24|16275.24|16358|16278|16355.24|16275.24|10
1729069840000|2024-10-16 09:10:40|16355.01|16275.01|16354.29|16274.29|16355.01|16275.01|16354.07|16274.07|10
1729069850000|2024-10-16 09:10:50|16354.59|16274.59|16354.07|16274.07|16354.59|16274.59|16354.01|16274.01|9
1729069860000|2024-10-16 09:11:00|16354.05|16274.05|16355.07|16275.07|16355.07|16275.07|16353.91|16273.91|9
1729069870000|2024-10-16 09:11:10|16354.53|16274.53|16353.99|16273.99|16354.57|16274.57|16353.99|16273.99|8
1729069880000|2024-10-16 09:11:20|16352.5|16272.5|16353.84|16273.84|16353.84|16273.84|16352.28|16272.28|9
1729069890000|2024-10-16 09:11:30|16354.38|16274.38|16354.71|16274.71|16354.76|16274.76|16354.38|16274.38|9
1729069900000|2024-10-16 09:11:40|16354.68|16274.68|16354.94|16274.94|16354.94|16274.94|16354.65|16274.65|10
1729069910000|2024-10-16 09:11:50|16355.68|16275.68|16356.71|16276.71|16356.71|16276.71|16355.68|16275.68|9
1729069920000|2024-10-16 09:12:00|16356.74|16276.74|16356.64|16276.64|16357.38|16277.38|16356.56|16276.56|9
1729069930000|2024-10-16 09:12:10|16357.43|16277.43|16358.64|16278.64|16358.64|16278.64|16357.43|16277.43|10
1729069940000|2024-10-16 09:12:20|16358.88|16278.88|16359.63|16279.63|16359.63|16279.63|16358.88|16278.88|10
1729069950000|2024-10-16 09:12:30|16359.7|16279.7|16359.9|16279.9|16360.01|16280.01|16359.69|16279.69|8
1729069960000|2024-10-16 09:12:40|16359.85|16279.85|16360.66|16280.66|16360.66|16280.66|16359.83|16279.83|10
1729069970000|2024-10-16 09:12:50|16360.67|16280.67|16363.25|16283.25|16363.34|16283.34|16360.67|16280.67|9
1729069980000|2024-10-16 09:13:00|16363.26|16283.26|16364.63|16284.63|16364.63|16284.63|16363.26|16283.26|10
1729069990000|2024-10-16 09:13:10|16366.32|16286.32|16366.96|16286.96|16366.96|16286.96|16366.32|16286.32|9
1729070000000|2024-10-16 09:13:20|16366.54|16286.54|16367.01|16287.01|16367.04|16287.04|16366.22|16286.22|9
1729070010000|2024-10-16 09:13:30|16367.03|16287.03|16367.47|16287.47|16368.29|16288.29|16366.94|16286.94|9
1729070020000|2024-10-16 09:13:40|16367.8|16287.8|16368.6|16288.6|16368.6|16288.6|16367.65|16287.65|10
1729070030000|2024-10-16 09:13:50|16368.61|16288.61|16368.3|16288.3|16368.66|16288.66|16368.17|16288.17|9
1729070040000|2024-10-16 09:14:00|16368.29|16288.29|16368.08|16288.08|16368.32|16288.32|16367.41|16287.41|9
1729070050000|2024-10-16 09:14:10|16368.09|16288.09|16368.07|16288.07|16368.09|16288.09|16367.8|16287.8|7
1729070060000|2024-10-16 09:14:20|16368.28|16288.28|16367.7|16287.7|16368.28|16288.28|16367.58|16287.58|8
1729070070000|2024-10-16 09:14:30|16367.69|16287.69|16370.53|16290.53|16370.53|16290.53|16367.55|16287.55|10
1729070080000|2024-10-16 09:14:40|16370.52|16290.52|16370.76|16290.76|16370.76|16290.76|16370.52|16290.52|8
1729070090000|2024-10-16 09:14:50|16370.79|16290.79|16372.71|16292.71|16372.71|16292.71|16370.79|16290.79|7
1729070100000|2024-10-16 09:15:00|16372.69|16292.69|16374.37|16294.37|16374.84|16294.84|16372.69|16292.69|9
1729070110000|2024-10-16 09:15:10|16374.32|16294.32|16374.93|16294.93|16374.93|16294.93|16373.66|16293.66|9
1729070120000|2024-10-16 09:15:20|16374.95|16294.95|16377.33|16297.33|16377.33|16297.33|16374.95|16294.95|10
1729070130000|2024-10-16 09:15:30|16377.39|16297.39|16377.05|16297.05|16377.39|16297.39|16376.44|16296.44|10
1729070140000|2024-10-16 09:15:40|16376.81|16296.81|16376.5|16296.5|16376.81|16296.81|16376.5|16296.5|10
1729070150000|2024-10-16 09:15:50|16376.6|16296.6|16379.79|16299.79|16379.79|16299.79|16376.6|16296.6|8
1729070160000|2024-10-16 09:16:00|16380.53|16300.53|16381.83|16301.83|16381.83|16301.83|16380.4|16300.4|10
1729070170000|2024-10-16 09:16:10|16382.02|16302.02|16382.04|16302.04|16382.55|16302.55|16382.02|16302.02|10
1729070180000|2024-10-16 09:16:20|16381.85|16301.85|16382.95|16302.95|16382.95|16302.95|16381.35|16301.35|8
1729070190000|2024-10-16 09:16:30|16382.97|16302.97|16381.03|16301.03|16382.98|16302.98|16381.03|16301.03|10
1729070200000|2024-10-16 09:16:40|16380.87|16300.87|16380.01|16300.01|16380.87|16300.87|16379.67|16299.67|10
1729070210000|2024-10-16 09:16:50|16381.62|16301.62|16380.05|16300.05|16381.62|16301.62|16379.97|16299.97|10
1729070220000|2024-10-16 09:17:00|16380.01|16300.01|16375.85|16295.85|16380.06|16300.06|16374.95|16294.95|10
1729070230000|2024-10-16 09:17:10|16376.09|16296.09|16376.39|16296.39|16376.71|16296.71|16376.08|16296.08|10
1729070240000|2024-10-16 09:17:20|16377.31|16297.31|16377.26|16297.26|16377.31|16297.31|16376.61|16296.61|8
1729070250000|2024-10-16 09:17:30|16378.3|16298.3|16379.12|16299.12|16379.12|16299.12|16378.22|16298.22|10
1729070260000|2024-10-16 09:17:40|16379.1|16299.1|16374.75|16294.75|16379.14|16299.14|16374.75|16294.75|9
1729070270000|2024-10-16 09:17:50|16373.54|16293.54|16372.97|16292.97|16373.54|16293.54|16372.73|16292.73|10
1729070280000|2024-10-16 09:18:00|16372.69|16292.69|16373.86|16293.86|16373.95|16293.95|16372.24|16292.24|10
1729070290000|2024-10-16 09:18:10|16373.96|16293.96|16373.16|16293.16|16373.96|16293.96|16371.72|16291.72|10
1729070300000|2024-10-16 09:18:20|16373.18|16293.18|16371.69|16291.69|16373.82|16293.82|16371.69|16291.69|9
1729070310000|2024-10-16 09:18:30|16371.7|16291.7|16373.82|16293.82|16373.82|16293.82|16371.63|16291.63|10
1729070320000|2024-10-16 09:18:40|16373.86|16293.86|16373.33|16293.33|16373.92|16293.92|16373.16|16293.16|9
1729070330000|2024-10-16 09:18:50|16373.39|16293.39|16372.13|16292.13|16373.39|16293.39|16372.13|16292.13|10
1729070340000|2024-10-16 09:19:00|16372.07|16292.07|16371.29|16291.29|16372.07|16292.07|16371.29|16291.29|9
1729070350000|2024-10-16 09:19:10|16371.28|16291.28|16371.74|16291.74|16371.74|16291.74|16370.92|16290.92|10
1729070360000|2024-10-16 09:19:20|16372.83|16292.83|16373.62|16293.62|16373.62|16293.62|16372.83|16292.83|10
1729070370000|2024-10-16 09:19:30|16373.61|16293.61|16372.25|16292.25|16373.69|16293.69|16372.25|16292.25|9
1729070380000|2024-10-16 09:19:40|16372.01|16292.01|16371.4|16291.4|16372.01|16292.01|16371.4|16291.4|9
1729070390000|2024-10-16 09:19:50|16371.6|16291.6|16371.47|16291.47|16371.6|16291.6|16371.31|16291.31|6
1729070400000|2024-10-16 09:20:00|16371.49|16291.49|16371.65|16291.65|16371.65|16291.65|16371.27|16291.27|10
1729070410000|2024-10-16 09:20:10|16372.03|16292.03|16372.45|16292.45|16373.11|16293.11|16372.03|16292.03|10
1729070420000|2024-10-16 09:20:20|16371.69|16291.69|16371.2|16291.2|16371.7|16291.7|16369.68|16289.68|9
1729070430000|2024-10-16 09:20:30|16371.53|16291.53|16371.18|16291.18|16371.53|16291.53|16370.61|16290.61|9
1729070440000|2024-10-16 09:20:40|16371.91|16291.91|16371.48|16291.48|16372.67|16292.67|16371.48|16291.48|10
1729070450000|2024-10-16 09:20:50|16371.44|16291.44|16369.06|16289.06|16371.44|16291.44|16369.01|16289.01|10
1729070460000|2024-10-16 09:21:00|16368.41|16288.41|16369.36|16289.36|16369.36|16289.36|16367.91|16287.91|9
1729070470000|2024-10-16 09:21:10|16368.42|16288.42|16368.78|16288.78|16368.84|16288.84|16368.42|16288.42|10
1729070480000|2024-10-16 09:21:20|16369.87|16289.87|16370.14|16290.14|16370.27|16290.27|16369.65|16289.65|10
1729070490000|2024-10-16 09:21:30|16370.22|16290.22|16371.17|16291.17|16371.18|16291.18|16370.22|16290.22|10
1729070500000|2024-10-16 09:21:40|16371.13|16291.13|16369.07|16289.07|16371.13|16291.13|16369.07|16289.07|9
1729070510000|2024-10-16 09:21:50|16369.09|16289.09|16368.83|16288.83|16369.41|16289.41|16368.83|16288.83|9
1729070520000|2024-10-16 09:22:00|16368.85|16288.85|16368.8|16288.8|16368.85|16288.85|16368.58|16288.58|10
1729070530000|2024-10-16 09:22:10|16368.76|16288.76|16366.49|16286.49|16368.76|16288.76|16366.49|16286.49|10
1729070540000|2024-10-16 09:22:20|16366.44|16286.44|16366.19|16286.19|16366.54|16286.54|16366.19|16286.19|10
1729070550000|2024-10-16 09:22:30|16366.78|16286.78|16365.25|16285.25|16366.78|16286.78|16365.25|16285.25|9
1729070560000|2024-10-16 09:22:40|16365.15|16285.15|16366.43|16286.43|16366.43|16286.43|16365.15|16285.15|8
1729070570000|2024-10-16 09:22:50|16366.94|16286.94|16368.53|16288.53|16368.53|16288.53|16366.94|16286.94|10
1729070580000|2024-10-16 09:23:00|16369.07|16289.07|16368.14|16288.14|16369.43|16289.43|16368.13|16288.13|9
1729070590000|2024-10-16 09:23:10|16368.1|16288.1|16367.79|16287.79|16368.1|16288.1|16367.4|16287.4|10
1729070600000|2024-10-16 09:23:20|16367.77|16287.77|16368.25|16288.25|16368.25|16288.25|16367.4|16287.4|9
1729070610000|2024-10-16 09:23:30|16368.02|16288.02|16367.8|16287.8|16368.06|16288.06|16367.8|16287.8|10
1729070620000|2024-10-16 09:23:40|16366.92|16286.92|16366.39|16286.39|16366.92|16286.92|16366.3|16286.3|10
1729070630000|2024-10-16 09:23:50|16365.47|16285.47|16365.38|16285.38|16366.06|16286.06|16365.38|16285.38|9
1729070640000|2024-10-16 09:24:00|16365.19|16285.19|16366.09|16286.09|16366.13|16286.13|16365.19|16285.19|10
1729070650000|2024-10-16 09:24:10|16366.01|16286.01|16366.36|16286.36|16367.19|16287.19|16366.01|16286.01|10
1729070660000|2024-10-16 09:24:20|16366.39|16286.39|16369.29|16289.29|16369.29|16289.29|16366.39|16286.39|10
1729070670000|2024-10-16 09:24:30|16369.82|16289.82|16369.28|16289.28|16370.87|16290.87|16369.19|16289.19|9
1729070680000|2024-10-16 09:24:40|16369.32|16289.32|16369.95|16289.95|16370.32|16290.32|16369.18|16289.18|10
1729070690000|2024-10-16 09:24:50|16369.16|16289.16|16368.94|16288.94|16369.86|16289.86|16368.91|16288.91|8
1729070700000|2024-10-16 09:25:00|16369.22|16289.22|16367.57|16287.57|16369.23|16289.23|16367.56|16287.56|10
1729070710000|2024-10-16 09:25:10|16367.55|16287.55|16365.98|16285.98|16367.59|16287.59|16365.94|16285.94|10
1729070720000|2024-10-16 09:25:20|16365.97|16285.97|16366.19|16286.19|16366.19|16286.19|16365.63|16285.63|9
1729070730000|2024-10-16 09:25:30|16366.26|16286.26|16368.28|16288.28|16368.28|16288.28|16366.26|16286.26|10
1729070740000|2024-10-16 09:25:40|16368.26|16288.26|16366.12|16286.12|16368.56|16288.56|16366.12|16286.12|10
1729070750000|2024-10-16 09:25:50|16366.13|16286.13|16364.21|16284.21|16366.13|16286.13|16363.45|16283.45|10
1729070760000|2024-10-16 09:26:00|16364.25|16284.25|16363.73|16283.73|16364.39|16284.39|16363.63|16283.63|10
1729070770000|2024-10-16 09:26:10|16363.77|16283.77|16364.89|16284.89|16364.89|16284.89|16363.6|16283.6|9
1729070780000|2024-10-16 09:26:20|16364.99|16284.99|16364.2|16284.2|16365.27|16285.27|16364.2|16284.2|10
1729070790000|2024-10-16 09:26:30|16364.19|16284.19|16364.93|16284.93|16365.18|16285.18|16364.19|16284.19|10
1729070800000|2024-10-16 09:26:40|16365.71|16285.71|16369.44|16289.44|16369.77|16289.77|16365.41|16285.41|10
1729070810000|2024-10-16 09:26:50|16370.11|16290.11|16371.79|16291.79|16371.79|16291.79|16370.11|16290.11|10
1729070820000|2024-10-16 09:27:00|16372.08|16292.08|16372.31|16292.31|16372.88|16292.88|16372.08|16292.08|10
1729070830000|2024-10-16 09:27:10|16372.43|16292.43|16371.76|16291.76|16372.43|16292.43|16371.58|16291.58|10
1729070840000|2024-10-16 09:27:20|16371.66|16291.66|16371.02|16291.02|16371.86|16291.86|16370.61|16290.61|10
1729070850000|2024-10-16 09:27:30|16371.25|16291.25|16371.17|16291.17|16371.52|16291.52|16371.12|16291.12|8
1729070860000|2024-10-16 09:27:40|16371.14|16291.14|16370.73|16290.73|16371.24|16291.24|16370.34|16290.34|9
1729070870000|2024-10-16 09:27:50|16370.76|16290.76|16369.1|16289.1|16370.8|16290.8|16369.1|16289.1|8
1729070880000|2024-10-16 09:28:00|16368.92|16288.92|16370.49|16290.49|16370.87|16290.87|16368.83|16288.83|10
1729070890000|2024-10-16 09:28:10|16370.57|16290.57|16370.78|16290.78|16371.39|16291.39|16370.57|16290.57|10
1729070900000|2024-10-16 09:28:20|16370.73|16290.73|16375.72|16295.72|16375.72|16295.72|16370.67|16290.67|9
1729070910000|2024-10-16 09:28:30|16375.81|16295.81|16376.55|16296.55|16376.63|16296.63|16375.81|16295.81|10
1729070920000|2024-10-16 09:28:40|16376.57|16296.57|16378.07|16298.07|16378.08|16298.08|16376.57|16296.57|10
1729070930000|2024-10-16 09:28:50|16378.08|16298.08|16378.99|16298.99|16379.27|16299.27|16378.08|16298.08|9
1729070940000|2024-10-16 09:29:00|16379.4|16299.4|16381.61|16301.61|16381.61|16301.61|16379.17|16299.17|10
1729070950000|2024-10-16 09:29:10|16381.64|16301.64|16383.58|16303.58|16384|16304|16380.86|16300.86|10
1729070960000|2024-10-16 09:29:20|16383.63|16303.63|16384.35|16304.35|16384.93|16304.93|16383.63|16303.63|10
1729070970000|2024-10-16 09:29:30|16384.34|16304.34|16386.25|16306.25|16386.25|16306.25|16384.34|16304.34|9
1729070980000|2024-10-16 09:29:40|16386.35|16306.35|16385.63|16305.63|16386.67|16306.67|16385.22|16305.22|9
1729070990000|2024-10-16 09:29:50|16385.61|16305.61|16386.24|16306.24|16386.7|16306.7|16385.61|16305.61|10
1729071000000|2024-10-16 09:30:00|16386.21|16306.21|16388.28|16308.28|16388.28|16308.28|16386.21|16306.21|10
1729071010000|2024-10-16 09:30:10|16388.22|16308.22|16389.67|16309.67|16389.68|16309.68|16387.57|16307.57|9
1729071020000|2024-10-16 09:30:20|16389.85|16309.85|16389.71|16309.71|16390.48|16310.48|16389.64|16309.64|10
1729071030000|2024-10-16 09:30:30|16389.87|16309.87|16391.59|16311.59|16391.79|16311.79|16389.85|16309.85|10
1729071040000|2024-10-16 09:30:40|16391.51|16311.51|16393.64|16313.64|16393.84|16313.84|16391.38|16311.38|10
1729071050000|2024-10-16 09:30:50|16393.61|16313.61|16397.2|16317.2|16397.26|16317.26|16393.61|16313.61|10
1729071060000|2024-10-16 09:31:00|16395.6|16315.6|16397.5|16317.5|16397.5|16317.5|16395.6|16315.6|10
1729071070000|2024-10-16 09:31:10|16397.55|16317.55|16395.97|16315.97|16397.55|16317.55|16395.73|16315.73|7
1729071080000|2024-10-16 09:31:20|16395.98|16315.98|16397.03|16317.03|16397.04|16317.04|16395.98|16315.98|10
1729071090000|2024-10-16 09:31:30|16397.01|16317.01|16397.92|16317.92|16397.92|16317.92|16397.01|16317.01|8
1729071100000|2024-10-16 09:31:40|16398.01|16318.01|16398.47|16318.47|16398.69|16318.69|16398.01|16318.01|10
1729071110000|2024-10-16 09:31:50|16398.52|16318.52|16398.3|16318.3|16398.68|16318.68|16398.27|16318.27|10
1729071120000|2024-10-16 09:32:00|16405.27|16325.27|16406.17|16326.17|16406.17|16326.17|16405.27|16325.27|10
1729071130000|2024-10-16 09:32:10|16406.1|16326.1|16407.12|16327.12|16407.12|16327.12|16406.09|16326.09|9
1729071140000|2024-10-16 09:32:20|16407.14|16327.14|16411.99|16331.99|16412.13|16332.13|16407.08|16327.08|10
1729071150000|2024-10-16 09:32:30|16412.66|16332.66|16414.96|16334.96|16414.96|16334.96|16412.66|16332.66|10
1729071160000|2024-10-16 09:32:40|16415.3|16335.3|16414.51|16334.51|16415.3|16335.3|16414.05|16334.05|9
1729071170000|2024-10-16 09:32:50|16414.54|16334.54|16415.59|16335.59|16415.59|16335.59|16414.54|16334.54|9
1729071180000|2024-10-16 09:33:00|16416.35|16336.35|16418.28|16338.28|16418.58|16338.58|16416.35|16336.35|10
1729071190000|2024-10-16 09:33:10|16418.81|16338.81|16419.26|16339.26|16419.35|16339.35|16418.81|16338.81|9
1729071200000|2024-10-16 09:33:20|16418.75|16338.75|16420.17|16340.17|16420.18|16340.18|16418.75|16338.75|10
1729071210000|2024-10-16 09:33:30|16420.15|16340.15|16420.19|16340.19|16420.33|16340.33|16420.03|16340.03|10
1729071220000|2024-10-16 09:33:40|16420.16|16340.16|16420.08|16340.08|16420.17|16340.17|16419.7|16339.7|10
1729071230000|2024-10-16 09:33:50|16420.27|16340.27|16425.79|16345.79|16425.79|16345.79|16420.27|16340.27|9
1729071240000|2024-10-16 09:34:00|16425.6|16345.6|16427.99|16347.99|16427.99|16347.99|16425.16|16345.16|10
1729071250000|2024-10-16 09:34:10|16427.69|16347.69|16429.01|16349.01|16429.49|16349.49|16427.03|16347.03|10
1729071260000|2024-10-16 09:34:20|16429.1|16349.1|16427.28|16347.28|16429.86|16349.86|16427.28|16347.28|10
1729071270000|2024-10-16 09:34:30|16428.04|16348.04|16429.72|16349.72|16429.72|16349.72|16427.47|16347.47|8
1729071280000|2024-10-16 09:34:40|16429.33|16349.33|16428.5|16348.5|16429.33|16349.33|16428.38|16348.38|10
1729071290000|2024-10-16 09:34:50|16428.48|16348.48|16430.31|16350.31|16430.31|16350.31|16428.41|16348.41|10
1729071300000|2024-10-16 09:35:00|16429.52|16349.52|16428.22|16348.22|16430.43|16350.43|16428.22|16348.22|10
1729071310000|2024-10-16 09:35:10|16428.4|16348.4|16429.78|16349.78|16429.95|16349.95|16428.2|16348.2|10
1729071320000|2024-10-16 09:35:20|16429.42|16349.42|16430.69|16350.69|16430.77|16350.77|16429.42|16349.42|10
1729071330000|2024-10-16 09:35:30|16430.05|16350.05|16429.78|16349.78|16430.16|16350.16|16429.7|16349.7|10
1729071340000|2024-10-16 09:35:40|16429.62|16349.62|16431.61|16351.61|16431.61|16351.61|16429.62|16349.62|10
1729071350000|2024-10-16 09:35:50|16432.13|16352.13|16431.05|16351.05|16432.13|16352.13|16431.05|16351.05|10
1729071360000|2024-10-16 09:36:00|16430.63|16350.63|16431.68|16351.68|16431.68|16351.68|16430.63|16350.63|9
1729071370000|2024-10-16 09:36:10|16431.66|16351.66|16433.17|16353.17|16433.17|16353.17|16431.66|16351.66|10
1729071380000|2024-10-16 09:36:20|16432.95|16352.95|16430.03|16350.03|16433.15|16353.15|16430.03|16350.03|9
1729071390000|2024-10-16 09:36:30|16429.27|16349.27|16429.26|16349.26|16429.27|16349.27|16427.96|16347.96|10
1729071400000|2024-10-16 09:36:40|16429.82|16349.82|16423.18|16343.18|16429.94|16349.94|16421.48|16341.48|10
1729071410000|2024-10-16 09:36:50|16423.64|16343.64|16426.78|16346.78|16426.78|16346.78|16422.17|16342.17|10
1729071420000|2024-10-16 09:37:00|16426.44|16346.44|16429.2|16349.2|16429.2|16349.2|16426.44|16346.44|9
1729071430000|2024-10-16 09:37:10|16430.54|16350.54|16428.44|16348.44|16430.54|16350.54|16427.18|16347.18|10
1729071440000|2024-10-16 09:37:20|16428.43|16348.43|16426.52|16346.52|16428.43|16348.43|16426.52|16346.52|8
1729071450000|2024-10-16 09:37:30|16426.5|16346.5|16424.43|16344.43|16426.5|16346.5|16423.48|16343.48|10
1729071460000|2024-10-16 09:37:40|16424.58|16344.58|16422.81|16342.81|16424.58|16344.58|16422.56|16342.56|10
1729071470000|2024-10-16 09:37:50|16423.4|16343.4|16424.36|16344.36|16424.47|16344.47|16422.98|16342.98|10
1729071480000|2024-10-16 09:38:00|16424.37|16344.37|16426.84|16346.84|16427.43|16347.43|16424.37|16344.37|10
1729071490000|2024-10-16 09:38:10|16427.31|16347.31|16426.97|16346.97|16427.37|16347.37|16426.93|16346.93|10
1729071500000|2024-10-16 09:38:20|16426.82|16346.82|16429.4|16349.4|16429.4|16349.4|16426.4|16346.4|10
1729071510000|2024-10-16 09:38:30|16429.47|16349.47|16433.66|16353.66|16433.66|16353.66|16429.47|16349.47|10
1729071520000|2024-10-16 09:38:40|16433.77|16353.77|16433.99|16353.99|16434.07|16354.07|16433.58|16353.58|10
1729071530000|2024-10-16 09:38:50|16434.08|16354.08|16436.44|16356.44|16436.59|16356.59|16434.08|16354.08|10
1729071540000|2024-10-16 09:39:00|16435.97|16355.97|16438.13|16358.13|16439.01|16359.01|16435.87|16355.87|9
1729071550000|2024-10-16 09:39:10|16438.36|16358.36|16439.33|16359.33|16439.33|16359.33|16438.02|16358.02|10
1729071560000|2024-10-16 09:39:20|16440.08|16360.08|16443.63|16363.63|16443.63|16363.63|16440.08|16360.08|10
1729071570000|2024-10-16 09:39:30|16443.62|16363.62|16441.77|16361.77|16443.62|16363.62|16441.77|16361.77|10
1729071580000|2024-10-16 09:39:40|16441.68|16361.68|16442.18|16362.18|16442.18|16362.18|16441.68|16361.68|8
1729071590000|2024-10-16 09:39:50|16441.92|16361.92|16442.75|16362.75|16442.75|16362.75|16441.89|16361.89|9
1729071600000|2024-10-16 09:40:00|16442.78|16362.78|16442.82|16362.82|16443.31|16363.31|16442.33|16362.33|9
1729071610000|2024-10-16 09:40:10|16443.12|16363.12|16444.45|16364.45|16444.99|16364.99|16442.97|16362.97|10
1729071620000|2024-10-16 09:40:20|16444.44|16364.44|16443.83|16363.83|16444.44|16364.44|16443.83|16363.83|9
1729071630000|2024-10-16 09:40:30|16443.84|16363.84|16443.64|16363.64|16444.46|16364.46|16442.75|16362.75|9
1729071640000|2024-10-16 09:40:40|16443.66|16363.66|16443.65|16363.65|16444.37|16364.37|16443.38|16363.38|9
1729071650000|2024-10-16 09:40:50|16443.63|16363.63|16443.36|16363.36|16443.65|16363.65|16443.1|16363.1|7
1729071660000|2024-10-16 09:41:00|16443.26|16363.26|16442.1|16362.1|16443.51|16363.51|16442|16362|9
1729071670000|2024-10-16 09:41:10|16442.09|16362.09|16441.19|16361.19|16442.58|16362.58|16441.19|16361.19|10
1729071680000|2024-10-16 09:41:20|16441.1|16361.1|16437.64|16357.64|16441.1|16361.1|16437.56|16357.56|10
1729071690000|2024-10-16 09:41:30|16437.57|16357.57|16437.29|16357.29|16437.57|16357.57|16437.19|16357.19|10
1729071700000|2024-10-16 09:41:40|16439.07|16359.07|16434.05|16354.05|16439.07|16359.07|16433.28|16353.28|10
1729071710000|2024-10-16 09:41:50|16434.12|16354.12|16432.93|16352.93|16434.13|16354.13|16432.71|16352.71|10
1729071720000|2024-10-16 09:42:00|16432.92|16352.92|16432.34|16352.34|16433.63|16353.63|16432.34|16352.34|10
1729071730000|2024-10-16 09:42:10|16432.16|16352.16|16432.6|16352.6|16432.7|16352.7|16431.27|16351.27|9
1729071740000|2024-10-16 09:42:20|16432.63|16352.63|16433.78|16353.78|16433.92|16353.92|16432.63|16352.63|7
1729071750000|2024-10-16 09:42:30|16433.87|16353.87|16432.65|16352.65|16434.01|16354.01|16432.65|16352.65|10
1729071760000|2024-10-16 09:42:40|16432.62|16352.62|16430.11|16350.11|16432.62|16352.62|16430.11|16350.11|9
1729071770000|2024-10-16 09:42:50|16430.27|16350.27|16431.7|16351.7|16431.7|16351.7|16430.27|16350.27|10
1729071780000|2024-10-16 09:43:00|16432.02|16352.02|16433.08|16353.08|16433.08|16353.08|16431.91|16351.91|10
1729071790000|2024-10-16 09:43:10|16434.56|16354.56|16435.03|16355.03|16435.38|16355.38|16434.56|16354.56|10
1729071800000|2024-10-16 09:43:20|16434.74|16354.74|16435.8|16355.8|16435.8|16355.8|16434.57|16354.57|10
1729071810000|2024-10-16 09:43:30|16436.09|16356.09|16437.07|16357.07|16437.15|16357.15|16435.84|16355.84|10
1729071820000|2024-10-16 09:43:40|16437.05|16357.05|16435.86|16355.86|16437.19|16357.19|16435.86|16355.86|9
1729071830000|2024-10-16 09:43:50|16436.09|16356.09|16436.71|16356.71|16436.71|16356.71|16436.05|16356.05|10
1729071840000|2024-10-16 09:44:00|16436.51|16356.51|16434.8|16354.8|16436.51|16356.51|16434.8|16354.8|9
1729071850000|2024-10-16 09:44:10|16434.82|16354.82|16434.05|16354.05|16435.15|16355.15|16434.05|16354.05|8
1729071860000|2024-10-16 09:44:20|16433.94|16353.94|16433.57|16353.57|16433.94|16353.94|16433.57|16353.57|10
1729071870000|2024-10-16 09:44:30|16433.55|16353.55|16433.09|16353.09|16434.4|16354.4|16433.06|16353.06|10
1729071880000|2024-10-16 09:44:40|16432.58|16352.58|16432.26|16352.26|16432.58|16352.58|16432.01|16352.01|10
1729071890000|2024-10-16 09:44:50|16432.27|16352.27|16432.32|16352.32|16432.39|16352.39|16432.27|16352.27|8
1729071900000|2024-10-16 09:45:00|16432.34|16352.34|16432.48|16352.48|16432.48|16352.48|16431.65|16351.65|9
1729071910000|2024-10-16 09:45:10|16433.91|16353.91|16434.61|16354.61|16435.2|16355.2|16433.91|16353.91|10
1729071920000|2024-10-16 09:45:20|16433.82|16353.82|16432.48|16352.48|16433.82|16353.82|16432.48|16352.48|10
1729071930000|2024-10-16 09:45:30|16431.55|16351.55|16427.53|16347.53|16431.55|16351.55|16427.53|16347.53|9
1729071940000|2024-10-16 09:45:40|16426.98|16346.98|16424.8|16344.8|16426.98|16346.98|16424.8|16344.8|10
1729071950000|2024-10-16 09:45:50|16425.43|16345.43|16426.38|16346.38|16426.38|16346.38|16425.43|16345.43|9
1729071960000|2024-10-16 09:46:00|16426.86|16346.86|16428.79|16348.79|16428.87|16348.87|16425.95|16345.95|8
1729071970000|2024-10-16 09:46:10|16428.66|16348.66|16428.74|16348.74|16429.12|16349.12|16428.37|16348.37|10
1729071980000|2024-10-16 09:46:20|16429.13|16349.13|16427.38|16347.38|16429.13|16349.13|16427.23|16347.23|10
1729071990000|2024-10-16 09:46:30|16427.75|16347.75|16429.26|16349.26|16429.26|16349.26|16427.75|16347.75|10
1729072000000|2024-10-16 09:46:40|16428.71|16348.71|16428.92|16348.92|16429.51|16349.51|16428.71|16348.71|10
1729072010000|2024-10-16 09:46:50|16429.04|16349.04|16430.89|16350.89|16430.89|16350.89|16429.04|16349.04|8
1729072020000|2024-10-16 09:47:00|16430.91|16350.91|16430.53|16350.53|16430.91|16350.91|16429.76|16349.76|10
1729072030000|2024-10-16 09:47:10|16429.88|16349.88|16430.82|16350.82|16430.82|16350.82|16428.31|16348.31|10
1729072040000|2024-10-16 09:47:20|16430.54|16350.54|16430.77|16350.77|16430.77|16350.77|16429.97|16349.97|9
1729072050000|2024-10-16 09:47:30|16430.61|16350.61|16429.69|16349.69|16430.64|16350.64|16429.69|16349.69|9
1729072060000|2024-10-16 09:47:40|16429.64|16349.64|16429.44|16349.44|16429.65|16349.65|16429.32|16349.32|8
1729072070000|2024-10-16 09:47:50|16429.35|16349.35|16430.39|16350.39|16430.81|16350.81|16429.35|16349.35|10
1729072080000|2024-10-16 09:48:00|16430.38|16350.38|16430.34|16350.34|16430.89|16350.89|16430.14|16350.14|9
1729072090000|2024-10-16 09:48:10|16430.68|16350.68|16430.74|16350.74|16431.4|16351.4|16430.5|16350.5|9
1729072100000|2024-10-16 09:48:20|16430.73|16350.73|16430.54|16350.54|16430.73|16350.73|16430.52|16350.52|10
1729072110000|2024-10-16 09:48:30|16430.5|16350.5|16430.27|16350.27|16430.7|16350.7|16430.26|16350.26|10
1729072120000|2024-10-16 09:48:40|16430.29|16350.29|16430.64|16350.64|16431.07|16351.07|16430.29|16350.29|8
1729072130000|2024-10-16 09:48:50|16430.65|16350.65|16431.27|16351.27|16431.27|16351.27|16430.65|16350.65|10
1729072140000|2024-10-16 09:49:00|16431.2|16351.2|16430.67|16350.67|16431.2|16351.2|16430.49|16350.49|9
1729072150000|2024-10-16 09:49:10|16429.7|16349.7|16429.01|16349.01|16429.73|16349.73|16429.01|16349.01|9
1729072160000|2024-10-16 09:49:20|16428.66|16348.66|16429.73|16349.73|16429.96|16349.96|16428.65|16348.65|10
1729072170000|2024-10-16 09:49:30|16429.94|16349.94|16431|16351|16431.18|16351.18|16429.94|16349.94|10
1729072180000|2024-10-16 09:49:40|16430.55|16350.55|16430.91|16350.91|16430.91|16350.91|16430.53|16350.53|9
1729072190000|2024-10-16 09:49:50|16431.26|16351.26|16431.13|16351.13|16431.53|16351.53|16430.69|16350.69|10
1729072200000|2024-10-16 09:50:00|16430.4|16350.4|16430.58|16350.58|16431|16351|16430.4|16350.4|9
1729072210000|2024-10-16 09:50:10|16430.53|16350.53|16424.88|16344.88|16430.56|16350.56|16424.88|16344.88|10
1729072220000|2024-10-16 09:50:20|16425.11|16345.11|16423.95|16343.95|16425.46|16345.46|16423.95|16343.95|9
1729072230000|2024-10-16 09:50:30|16423.91|16343.91|16424.8|16344.8|16424.87|16344.87|16423.88|16343.88|9
1729072240000|2024-10-16 09:50:40|16424.78|16344.78|16423.98|16343.98|16424.78|16344.78|16423.97|16343.97|6
1729072250000|2024-10-16 09:50:50|16423.79|16343.79|16424.01|16344.01|16424.01|16344.01|16423.79|16343.79|7
1729072260000|2024-10-16 09:51:00|16424.12|16344.12|16424.42|16344.42|16424.42|16344.42|16423.03|16343.03|10
1729072270000|2024-10-16 09:51:10|16424.35|16344.35|16423.31|16343.31|16424.35|16344.35|16423.3|16343.3|9
1729072280000|2024-10-16 09:51:20|16423.26|16343.26|16421.65|16341.65|16423.26|16343.26|16421.65|16341.65|10
1729072290000|2024-10-16 09:51:30|16421.83|16341.83|16422.36|16342.36|16422.88|16342.88|16421.83|16341.83|8
1729072300000|2024-10-16 09:51:40|16422.38|16342.38|16422.32|16342.32|16422.38|16342.38|16422.28|16342.28|10
1729072310000|2024-10-16 09:51:50|16422.28|16342.28|16421.72|16341.72|16422.29|16342.29|16421.72|16341.72|9
1729072320000|2024-10-16 09:52:00|16422.32|16342.32|16420.69|16340.69|16422.32|16342.32|16420.28|16340.28|9
1729072330000|2024-10-16 09:52:10|16420.66|16340.66|16419.04|16339.04|16420.66|16340.66|16419.03|16339.03|9
1729072340000|2024-10-16 09:52:20|16418.96|16338.96|16419.58|16339.58|16419.91|16339.91|16418.52|16338.52|10
1729072350000|2024-10-16 09:52:30|16419.53|16339.53|16418.6|16338.6|16419.53|16339.53|16418.57|16338.57|10
1729072360000|2024-10-16 09:52:40|16418.5|16338.5|16417.83|16337.83|16418.59|16338.59|16417.83|16337.83|10
1729072370000|2024-10-16 09:52:50|16417.38|16337.38|16415.63|16335.63|16417.65|16337.65|16415.63|16335.63|10
1729072380000|2024-10-16 09:53:00|16415.86|16335.86|16413.29|16333.29|16415.86|16335.86|16413.27|16333.27|10
1729072390000|2024-10-16 09:53:10|16413.17|16333.17|16412.76|16332.76|16413.17|16333.17|16412.56|16332.56|9
1729072400000|2024-10-16 09:53:20|16412.69|16332.69|16412.53|16332.53|16412.75|16332.75|16412.53|16332.53|8
1729072410000|2024-10-16 09:53:30|16412.38|16332.38|16413.56|16333.56|16413.56|16333.56|16412.38|16332.38|8
1729072420000|2024-10-16 09:53:40|16413.57|16333.57|16413.84|16333.84|16413.84|16333.84|16413.35|16333.35|9
1729072430000|2024-10-16 09:53:50|16413.85|16333.85|16415.03|16335.03|16415.03|16335.03|16413.85|16333.85|9
1729072440000|2024-10-16 09:54:00|16415.3|16335.3|16415.69|16335.69|16415.69|16335.69|16414.98|16334.98|10
1729072450000|2024-10-16 09:54:10|16415.79|16335.79|16416.85|16336.85|16416.85|16336.85|16415.79|16335.79|9
1729072460000|2024-10-16 09:54:20|16416.86|16336.86|16418.46|16338.46|16418.46|16338.46|16416.76|16336.76|9
1729072470000|2024-10-16 09:54:30|16417.98|16337.98|16418.14|16338.14|16419.58|16339.58|16417.21|16337.21|8
1729072480000|2024-10-16 09:54:40|16418.12|16338.12|16418.88|16338.88|16418.91|16338.91|16418.12|16338.12|10
1729072490000|2024-10-16 09:54:50|16418.85|16338.85|16418.93|16338.93|16418.99|16338.99|16418.82|16338.82|10
1729072500000|2024-10-16 09:55:00|16418.62|16338.62|16419.55|16339.55|16419.61|16339.61|16418.5|16338.5|8
1729072510000|2024-10-16 09:55:10|16419.58|16339.58|16414.68|16334.68|16420.56|16340.56|16414.68|16334.68|10
1729072520000|2024-10-16 09:55:20|16414.39|16334.39|16415.98|16335.98|16416.49|16336.49|16414.39|16334.39|10
1729072530000|2024-10-16 09:55:30|16416.07|16336.07|16415.3|16335.3|16416.24|16336.24|16414.84|16334.84|10
1729072540000|2024-10-16 09:55:40|16415.23|16335.23|16412.35|16332.35|16415.78|16335.78|16412.35|16332.35|10
1729072550000|2024-10-16 09:55:50|16412.33|16332.33|16404.63|16324.63|16412.33|16332.33|16404.35|16324.35|10
1729072560000|2024-10-16 09:56:00|16404.53|16324.53|16414.76|16334.76|16416.41|16336.41|16404.53|16324.53|10
1729072570000|2024-10-16 09:56:10|16414.62|16334.62|16415.23|16335.23|16415.42|16335.42|16413.9|16333.9|9
1729072580000|2024-10-16 09:56:20|16415.04|16335.04|16417.11|16337.11|16417.22|16337.22|16414.92|16334.92|10
1729072590000|2024-10-16 09:56:30|16417.32|16337.32|16417.36|16337.36|16418.11|16338.11|16416.83|16336.83|10
1729072600000|2024-10-16 09:56:40|16417.08|16337.08|16417.04|16337.04|16417.12|16337.12|16416.33|16336.33|8
1729072610000|2024-10-16 09:56:50|16416.78|16336.78|16418.28|16338.28|16418.28|16338.28|16416.78|16336.78|9
1729072620000|2024-10-16 09:57:00|16418.26|16338.26|16418.49|16338.49|16418.93|16338.93|16417.48|16337.48|10
1729072630000|2024-10-16 09:57:10|16418.51|16338.51|16416.98|16336.98|16418.51|16338.51|16416.62|16336.62|8
1729072640000|2024-10-16 09:57:20|16416.97|16336.97|16416.97|16336.97|16417|16337|16416.95|16336.95|7
1729072650000|2024-10-16 09:57:30|16416.94|16336.94|16416.5|16336.5|16416.94|16336.94|16416.49|16336.49|10
1729072660000|2024-10-16 09:57:40|16418.15|16338.15|16420.59|16340.59|16420.6|16340.6|16418.15|16338.15|9
1729072670000|2024-10-16 09:57:50|16421.42|16341.42|16422.73|16342.73|16422.73|16342.73|16421.4|16341.4|9
1729072680000|2024-10-16 09:58:00|16422.75|16342.75|16422.64|16342.64|16422.88|16342.88|16421.96|16341.96|9
1729072690000|2024-10-16 09:58:10|16422.66|16342.66|16422.85|16342.85|16423.3|16343.3|16422.48|16342.48|10
1729072700000|2024-10-16 09:58:20|16422.79|16342.79|16423.46|16343.46|16424.19|16344.19|16422.78|16342.78|9
1729072710000|2024-10-16 09:58:30|16423.45|16343.45|16425.71|16345.71|16425.72|16345.72|16423.45|16343.45|9
1729072720000|2024-10-16 09:58:40|16426.07|16346.07|16426.96|16346.96|16427.27|16347.27|16426.07|16346.07|7
1729072730000|2024-10-16 09:58:50|16427.84|16347.84|16428.89|16348.89|16428.89|16348.89|16427.7|16347.7|7
1729072740000|2024-10-16 09:59:00|16428.96|16348.96|16429.52|16349.52|16429.52|16349.52|16428.96|16348.96|10
1729072750000|2024-10-16 09:59:10|16430.46|16350.46|16430.92|16350.92|16430.98|16350.98|16430.39|16350.39|6
1729072760000|2024-10-16 09:59:20|16430.91|16350.91|16430.18|16350.18|16430.91|16350.91|16429.99|16349.99|9
1729072770000|2024-10-16 09:59:30|16430.24|16350.24|16433.98|16353.98|16434.05|16354.05|16430.24|16350.24|10
1729072780000|2024-10-16 09:59:40|16433.73|16353.73|16433.41|16353.41|16433.73|16353.73|16432.68|16352.68|9
1729072790000|2024-10-16 09:59:50|16434.21|16354.21|16434.4|16354.4|16434.42|16354.42|16434.09|16354.09|9
1729072800000|2024-10-16 10:00:00|16434.47|16354.47|16434.65|16354.65|16435.57|16355.57|16434.46|16354.46|9
1729072810000|2024-10-16 10:00:10|16434.52|16354.52|16435.56|16355.56|16435.93|16355.93|16434.52|16354.52|10
1729072820000|2024-10-16 10:00:20|16435.64|16355.64|16436.13|16356.13|16436.96|16356.96|16435.64|16355.64|10
1729072830000|2024-10-16 10:00:30|16436.11|16356.11|16435.97|16355.97|16437.89|16357.89|16435.97|16355.97|10
1729072840000|2024-10-16 10:00:40|16435.47|16355.47|16433.42|16353.42|16435.47|16355.47|16433.42|16353.42|10
1729072850000|2024-10-16 10:00:50|16433.5|16353.5|16432.48|16352.48|16433.5|16353.5|16432.48|16352.48|10
1729072860000|2024-10-16 10:01:00|16432.79|16352.79|16434.29|16354.29|16434.29|16354.29|16432.79|16352.79|10
1729072870000|2024-10-16 10:01:10|16429.16|16349.16|16430.15|16350.15|16430.43|16350.43|16429.16|16349.16|10
1729072880000|2024-10-16 10:01:20|16429.98|16349.98|16430.23|16350.23|16430.24|16350.24|16429.79|16349.79|7
1729072890000|2024-10-16 10:01:30|16430.2|16350.2|16430.11|16350.11|16430.21|16350.21|16429.72|16349.72|10
1729072900000|2024-10-16 10:01:40|16430.36|16350.36|16430.17|16350.17|16430.36|16350.36|16430.17|16350.17|9
1729072910000|2024-10-16 10:01:50|16429.62|16349.62|16426.97|16346.97|16429.68|16349.68|16426.97|16346.97|10
1729072920000|2024-10-16 10:02:00|16426.96|16346.96|16427.08|16347.08|16427.41|16347.41|16426.94|16346.94|10
1729072930000|2024-10-16 10:02:10|16426.87|16346.87|16425.23|16345.23|16426.89|16346.89|16425.23|16345.23|10
1729072940000|2024-10-16 10:02:20|16424.94|16344.94|16424.04|16344.04|16424.95|16344.95|16424.02|16344.02|9
1729072950000|2024-10-16 10:02:30|16424.05|16344.05|16422.64|16342.64|16424.05|16344.05|16422.6|16342.6|10
1729072960000|2024-10-16 10:02:40|16422.03|16342.03|16421.91|16341.91|16422.09|16342.09|16421.9|16341.9|9
1729072970000|2024-10-16 10:02:50|16421.9|16341.9|16419.12|16339.12|16421.9|16341.9|16418.38|16338.38|9
1729072980000|2024-10-16 10:03:00|16419.1|16339.1|16420.11|16340.11|16420.47|16340.47|16418.58|16338.58|10
1729072990000|2024-10-16 10:03:10|16420.1|16340.1|16419.47|16339.47|16420.13|16340.13|16419.41|16339.41|8
1729073000000|2024-10-16 10:03:20|16419.46|16339.46|16420.39|16340.39|16420.39|16340.39|16419.46|16339.46|10
1729073010000|2024-10-16 10:03:30|16420.61|16340.61|16419.34|16339.34|16420.61|16340.61|16419.3|16339.3|8
1729073020000|2024-10-16 10:03:40|16418.23|16338.23|16418.81|16338.81|16419.43|16339.43|16418.23|16338.23|10
1729073030000|2024-10-16 10:03:50|16419.11|16339.11|16430.02|16350.02|16430.38|16350.38|16419.11|16339.11|10
1729073040000|2024-10-16 10:04:00|16430.57|16350.57|16432.95|16352.95|16433.46|16353.46|16430.57|16350.57|9
1729073050000|2024-10-16 10:04:10|16433.43|16353.43|16433.84|16353.84|16434.07|16354.07|16433.41|16353.41|10
1729073060000|2024-10-16 10:04:20|16433.9|16353.9|16431.56|16351.56|16433.9|16353.9|16431.53|16351.53|7
1729073070000|2024-10-16 10:04:30|16432.82|16352.82|16432.84|16352.84|16432.84|16352.84|16432.79|16352.79|10
1729073080000|2024-10-16 10:04:40|16432.88|16352.88|16432.3|16352.3|16433.16|16353.16|16432.3|16352.3|9
1729073090000|2024-10-16 10:04:50|16432.34|16352.34|16432.95|16352.95|16432.96|16352.96|16431.78|16351.78|7
1729073100000|2024-10-16 10:05:00|16432.93|16352.93|16429.74|16349.74|16432.93|16352.93|16429.74|16349.74|10
1729073110000|2024-10-16 10:05:10|16429.8|16349.8|16430.68|16350.68|16430.68|16350.68|16429.14|16349.14|10
1729073120000|2024-10-16 10:05:20|16430.66|16350.66|16431.57|16351.57|16431.57|16351.57|16430.63|16350.63|8
1729073130000|2024-10-16 10:05:30|16431.55|16351.55|16433.29|16353.29|16433.32|16353.32|16431.55|16351.55|10
1729073140000|2024-10-16 10:05:40|16433.09|16353.09|16431.77|16351.77|16433.12|16353.12|16431.77|16351.77|9
1729073150000|2024-10-16 10:05:50|16432.71|16352.71|16432.07|16352.07|16432.74|16352.74|16431.81|16351.81|7
1729073160000|2024-10-16 10:06:00|16432.02|16352.02|16432.86|16352.86|16432.86|16352.86|16432.02|16352.02|8
1729073170000|2024-10-16 10:06:10|16432.77|16352.77|16434.67|16354.67|16434.67|16354.67|16432.72|16352.72|9
1729073180000|2024-10-16 10:06:20|16434.49|16354.49|16435.46|16355.46|16435.46|16355.46|16434.49|16354.49|8
1729073190000|2024-10-16 10:06:30|16436.13|16356.13|16438.3|16358.3|16438.31|16358.31|16436.13|16356.13|10
1729073200000|2024-10-16 10:06:40|16438.28|16358.28|16440.25|16360.25|16440.25|16360.25|16437.96|16357.96|8
1729073210000|2024-10-16 10:06:50|16441.28|16361.28|16440.75|16360.75|16441.28|16361.28|16440.74|16360.74|8
1729073220000|2024-10-16 10:07:00|16440.77|16360.77|16443.26|16363.26|16443.26|16363.26|16440.77|16360.77|10
1729073230000|2024-10-16 10:07:10|16443.23|16363.23|16440.56|16360.56|16443.46|16363.46|16439.87|16359.87|10
1729073240000|2024-10-16 10:07:20|16440.84|16360.84|16440.44|16360.44|16440.84|16360.84|16440.36|16360.36|8
1729073250000|2024-10-16 10:07:30|16440.29|16360.29|16440.57|16360.57|16440.62|16360.62|16440.29|16360.29|10
1729073260000|2024-10-16 10:07:40|16440.43|16360.43|16442.53|16362.53|16442.8|16362.8|16440.43|16360.43|10
1729073270000|2024-10-16 10:07:50|16445.02|16365.02|16446.08|16366.08|16446.08|16366.08|16444.53|16364.53|8
1729073280000|2024-10-16 10:08:00|16446.36|16366.36|16445.87|16365.87|16446.36|16366.36|16444.83|16364.83|10
1729073290000|2024-10-16 10:08:10|16445.88|16365.88|16447.34|16367.34|16447.51|16367.51|16445.88|16365.88|10
1729073300000|2024-10-16 10:08:20|16447.4|16367.4|16447.24|16367.24|16447.45|16367.45|16447.23|16367.23|10
1729073310000|2024-10-16 10:08:30|16447.25|16367.25|16451.88|16371.88|16451.89|16371.89|16446.89|16366.89|9
1729073320000|2024-10-16 10:08:40|16451.68|16371.68|16452.12|16372.12|16452.71|16372.71|16451.68|16371.68|9
1729073330000|2024-10-16 10:08:50|16451.88|16371.88|16452.29|16372.29|16452.84|16372.84|16451.88|16371.88|10
1729073340000|2024-10-16 10:09:00|16452.05|16372.05|16450.71|16370.71|16452.05|16372.05|16450.71|16370.71|10
1729073350000|2024-10-16 10:09:10|16450.67|16370.67|16450.97|16370.97|16451.09|16371.09|16450.53|16370.53|7
1729073360000|2024-10-16 10:09:20|16451.07|16371.07|16451.5|16371.5|16451.6|16371.6|16450.91|16370.91|9
1729073370000|2024-10-16 10:09:30|16450.83|16370.83|16450.88|16370.88|16451.2|16371.2|16450.83|16370.83|9
1729073380000|2024-10-16 10:09:40|16450.92|16370.92|16452.03|16372.03|16452.03|16372.03|16450.92|16370.92|10
1729073390000|2024-10-16 10:09:50|16452.61|16372.61|16451.71|16371.71|16454.21|16374.21|16451.1|16371.1|9
1729073400000|2024-10-16 10:10:00|16451.48|16371.48|16453.54|16373.54|16453.54|16373.54|16451.2|16371.2|9
1729073410000|2024-10-16 10:10:10|16453.06|16373.06|16453|16373|16453.29|16373.29|16453|16373|9
1729073420000|2024-10-16 10:10:20|16451.55|16371.55|16448.74|16368.74|16451.55|16371.55|16448.74|16368.74|10
1729073430000|2024-10-16 10:10:30|16448.68|16368.68|16448.96|16368.96|16449.05|16369.05|16448.63|16368.63|10
1729073440000|2024-10-16 10:10:40|16448.95|16368.95|16446.23|16366.23|16448.95|16368.95|16445.77|16365.77|10
1729073450000|2024-10-16 10:10:50|16446.16|16366.16|16441.74|16361.74|16446.16|16366.16|16441.74|16361.74|9
1729073460000|2024-10-16 10:11:00|16441.85|16361.85|16443.71|16363.71|16444.18|16364.18|16441.85|16361.85|10
1729073470000|2024-10-16 10:11:10|16442.64|16362.64|16439.74|16359.74|16442.64|16362.64|16439.61|16359.61|9
1729073480000|2024-10-16 10:11:20|16439.98|16359.98|16437.95|16357.95|16439.98|16359.98|16437.76|16357.76|9
1729073490000|2024-10-16 10:11:30|16437.91|16357.91|16440.95|16360.95|16440.95|16360.95|16437.91|16357.91|10
1729073500000|2024-10-16 10:11:40|16440.96|16360.96|16441.12|16361.12|16441.15|16361.15|16440.96|16360.96|9
1729073510000|2024-10-16 10:11:50|16441.11|16361.11|16441.27|16361.27|16441.53|16361.53|16441.11|16361.11|10
1729073520000|2024-10-16 10:12:00|16441.24|16361.24|16442.97|16362.97|16442.97|16362.97|16441.24|16361.24|7
1729073530000|2024-10-16 10:12:10|16442.95|16362.95|16444.86|16364.86|16444.86|16364.86|16442.95|16362.95|8
1729073540000|2024-10-16 10:12:20|16445.43|16365.43|16445.98|16365.98|16446.34|16366.34|16445.37|16365.37|8
1729073550000|2024-10-16 10:12:30|16446.03|16366.03|16446.14|16366.14|16446.14|16366.14|16446.01|16366.01|7
1729073560000|2024-10-16 10:12:40|16446.31|16366.31|16449.96|16369.96|16450.01|16370.01|16446.31|16366.31|10
1729073570000|2024-10-16 10:12:50|16449.95|16369.95|16454.88|16374.88|16454.88|16374.88|16449.95|16369.95|10
1729073580000|2024-10-16 10:13:00|16454.89|16374.89|16455.75|16375.75|16455.75|16375.75|16454.89|16374.89|10
1729073590000|2024-10-16 10:13:10|16455.31|16375.31|16457.94|16377.94|16457.94|16377.94|16453.64|16373.64|10
1729073600000|2024-10-16 10:13:20|16457.91|16377.91|16465.68|16385.68|16467.25|16387.25|16457.91|16377.91|10
1729073610000|2024-10-16 10:13:30|16465.47|16385.47|16469.61|16389.61|16469.75|16389.75|16464.52|16384.52|10
1729073620000|2024-10-16 10:13:40|16469.08|16389.08|16469.99|16389.99|16469.99|16389.99|16468.56|16388.56|10
1729073630000|2024-10-16 10:13:50|16469.61|16389.61|16468.99|16388.99|16470.12|16390.12|16468.82|16388.82|10
1729073640000|2024-10-16 10:14:00|16469.25|16389.25|16467.85|16387.85|16469.25|16389.25|16467|16387|10
1729073650000|2024-10-16 10:14:10|16467.84|16387.84|16468.41|16388.41|16468.41|16388.41|16467.31|16387.31|10
1729073660000|2024-10-16 10:14:20|16469.2|16389.2|16467.45|16387.45|16469.64|16389.64|16467.45|16387.45|10
1729073670000|2024-10-16 10:14:30|16467.88|16387.88|16470.25|16390.25|16470.25|16390.25|16467.88|16387.88|10
1729073680000|2024-10-16 10:14:40|16470.79|16390.79|16471.57|16391.57|16471.57|16391.57|16470.79|16390.79|9
1729073690000|2024-10-16 10:14:50|16471.58|16391.58|16475.36|16395.36|16475.78|16395.78|16471.58|16391.58|9
1729073700000|2024-10-16 10:15:00|16475.46|16395.46|16477.86|16397.86|16477.86|16397.86|16475.46|16395.46|10
1729073710000|2024-10-16 10:15:10|16477.39|16397.39|16477.71|16397.71|16478.53|16398.53|16477.39|16397.39|10
1729073720000|2024-10-16 10:15:20|16477.82|16397.82|16475.79|16395.79|16478.2|16398.2|16475.79|16395.79|10
1729073730000|2024-10-16 10:15:30|16474.5|16394.5|16473.98|16393.98|16474.63|16394.63|16472.9|16392.9|9
1729073740000|2024-10-16 10:15:40|16474.28|16394.28|16475.71|16395.71|16475.72|16395.72|16474.27|16394.27|10
1729073750000|2024-10-16 10:15:50|16475.77|16395.77|16476.78|16396.78|16477.33|16397.33|16475.77|16395.77|10
1729073760000|2024-10-16 10:16:00|16476.81|16396.81|16478.93|16398.93|16478.93|16398.93|16476.81|16396.81|10
1729073770000|2024-10-16 10:16:10|16480.02|16400.02|16478.14|16398.14|16481.76|16401.76|16477.74|16397.74|10
1729073780000|2024-10-16 10:16:20|16477.75|16397.75|16479.27|16399.27|16479.76|16399.76|16477.66|16397.66|10
1729073790000|2024-10-16 10:16:30|16479.38|16399.38|16479.26|16399.26|16479.47|16399.47|16478.63|16398.63|10
1729073800000|2024-10-16 10:16:40|16477.53|16397.53|16500.52|16420.52|16500.52|16420.52|16477.03|16397.03|10
1729073810000|2024-10-16 10:16:50|16502.71|16422.71|16512.47|16432.47|16512.47|16432.47|16501.57|16421.57|10
1729073820000|2024-10-16 10:17:00|16511.74|16431.74|16510.89|16430.89|16511.75|16431.75|16509.81|16429.81|10
1729073830000|2024-10-16 10:17:10|16510.9|16430.9|16512.2|16432.2|16512.8|16432.8|16510.01|16430.01|9
1729073840000|2024-10-16 10:17:20|16511.84|16431.84|16505.33|16425.33|16511.84|16431.84|16505.33|16425.33|10
1729073850000|2024-10-16 10:17:30|16508.11|16428.11|16506.03|16426.03|16508.11|16428.11|16506.03|16426.03|10
1729073860000|2024-10-16 10:17:40|16505.34|16425.34|16503.57|16423.57|16505.42|16425.42|16503.57|16423.57|10
1729073870000|2024-10-16 10:17:50|16503.95|16423.95|16502.96|16422.96|16504.4|16424.4|16502.93|16422.93|10
1729073880000|2024-10-16 10:18:00|16502.95|16422.95|16505.3|16425.3|16506.55|16426.55|16502.95|16422.95|10
1729073890000|2024-10-16 10:18:10|16505.31|16425.31|16505.06|16425.06|16505.89|16425.89|16505|16425|9
1729073900000|2024-10-16 10:18:20|16505.26|16425.26|16501.92|16421.92|16505.45|16425.45|16501.92|16421.92|10
1729073910000|2024-10-16 10:18:30|16502.18|16422.18|16502.29|16422.29|16502.29|16422.29|16501.23|16421.23|9
1729073920000|2024-10-16 10:18:40|16502.37|16422.37|16497.9|16417.9|16502.37|16422.37|16497.29|16417.29|10
1729073930000|2024-10-16 10:18:50|16497.17|16417.17|16495.93|16415.93|16498.16|16418.16|16495.92|16415.92|10
1729073940000|2024-10-16 10:19:00|16495.92|16415.92|16495.54|16415.54|16497.84|16417.84|16495.54|16415.54|9
1729073950000|2024-10-16 10:19:10|16495.24|16415.24|16489.29|16409.29|16495.24|16415.24|16489.29|16409.29|10
1729073960000|2024-10-16 10:19:20|16489.02|16409.02|16488.72|16408.72|16489.02|16409.02|16487.63|16407.63|10
1729073970000|2024-10-16 10:19:30|16488.14|16408.14|16486.64|16406.64|16488.14|16408.14|16486.64|16406.64|9
1729073980000|2024-10-16 10:19:40|16486.12|16406.12|16487.65|16407.65|16487.67|16407.67|16485.86|16405.86|10
1729073990000|2024-10-16 10:19:50|16487.66|16407.66|16481.45|16401.45|16487.66|16407.66|16481.42|16401.42|10
1729074000000|2024-10-16 10:20:00|16481.28|16401.28|16480.33|16400.33|16481.28|16401.28|16479.73|16399.73|9
1729074010000|2024-10-16 10:20:10|16480.36|16400.36|16480.81|16400.81|16481.97|16401.97|16480.36|16400.36|10
1729074020000|2024-10-16 10:20:20|16480.66|16400.66|16479.62|16399.62|16480.84|16400.84|16479.34|16399.34|10
1729074030000|2024-10-16 10:20:30|16479.34|16399.34|16481.1|16401.1|16481.1|16401.1|16478.05|16398.05|10
1729074040000|2024-10-16 10:20:40|16481.72|16401.72|16481.03|16401.03|16481.72|16401.72|16479.99|16399.99|9
1729074050000|2024-10-16 10:20:50|16480.99|16400.99|16482.45|16402.45|16482.91|16402.91|16480.99|16400.99|9
1729074060000|2024-10-16 10:21:00|16482.46|16402.46|16485.82|16405.82|16487.03|16407.03|16482.46|16402.46|10
1729074070000|2024-10-16 10:21:10|16485.86|16405.86|16484.9|16404.9|16487.28|16407.28|16484.9|16404.9|9
1729074080000|2024-10-16 10:21:20|16484.47|16404.47|16478.67|16398.67|16484.47|16404.47|16478.67|16398.67|10
1729074090000|2024-10-16 10:21:30|16478.65|16398.65|16478.03|16398.03|16478.65|16398.65|16474.61|16394.61|9
1729074100000|2024-10-16 10:21:40|16477.63|16397.63|16477.66|16397.66|16478.32|16398.32|16477.63|16397.63|8
1729074110000|2024-10-16 10:21:50|16477.63|16397.63|16475.56|16395.56|16477.63|16397.63|16475.13|16395.13|9
1729074120000|2024-10-16 10:22:00|16476.46|16396.46|16478.52|16398.52|16478.52|16398.52|16475.6|16395.6|10
1729074130000|2024-10-16 10:22:10|16479.08|16399.08|16478.58|16398.58|16479.08|16399.08|16477.44|16397.44|10
1729074140000|2024-10-16 10:22:20|16478.47|16398.47|16485.44|16405.44|16485.44|16405.44|16478.47|16398.47|10
1729074150000|2024-10-16 10:22:30|16485.6|16405.6|16488.2|16408.2|16488.24|16408.24|16485.6|16405.6|10
1729074160000|2024-10-16 10:22:40|16489.05|16409.05|16490.92|16410.92|16490.92|16410.92|16489.05|16409.05|8
1729074170000|2024-10-16 10:22:50|16490.88|16410.88|16490.18|16410.18|16490.88|16410.88|16489.59|16409.59|9
1729074180000|2024-10-16 10:23:00|16490.4|16410.4|16492.23|16412.23|16492.63|16412.63|16490.4|16410.4|10
1729074190000|2024-10-16 10:23:10|16492.32|16412.32|16493.34|16413.34|16493.34|16413.34|16492.32|16412.32|10
1729074200000|2024-10-16 10:23:20|16495.18|16415.18|16494.99|16414.99|16495.18|16415.18|16494.81|16414.81|8
1729074210000|2024-10-16 10:23:30|16495.05|16415.05|16494.87|16414.87|16495.06|16415.06|16494.76|16414.76|10
1729074220000|2024-10-16 10:23:40|16494.16|16414.16|16498.12|16418.12|16498.12|16418.12|16493.86|16413.86|8
1729074230000|2024-10-16 10:23:50|16498.19|16418.19|16497.16|16417.16|16498.19|16418.19|16497.12|16417.12|9
1729074240000|2024-10-16 10:24:00|16496.96|16416.96|16497.51|16417.51|16497.51|16417.51|16496.58|16416.58|10
1729074250000|2024-10-16 10:24:10|16497.19|16417.19|16499.48|16419.48|16499.48|16419.48|16497.18|16417.18|9
1729074260000|2024-10-16 10:24:20|16499.47|16419.47|16501.91|16421.91|16501.91|16421.91|16498.59|16418.59|9
1729074270000|2024-10-16 10:24:30|16502.01|16422.01|16502.55|16422.55|16502.55|16422.55|16501.6|16421.6|9
1729074280000|2024-10-16 10:24:40|16502.94|16422.94|16502.69|16422.69|16502.94|16422.94|16501.82|16421.82|10
1729074290000|2024-10-16 10:24:50|16502.73|16422.73|16503.27|16423.27|16503.79|16423.79|16502.73|16422.73|10
1729074300000|2024-10-16 10:25:00|16503.28|16423.28|16501.24|16421.24|16503.28|16423.28|16499.56|16419.56|10
1729074310000|2024-10-16 10:25:10|16499.86|16419.86|16496.84|16416.84|16499.86|16419.86|16495.5|16415.5|10
1729074320000|2024-10-16 10:25:20|16496.79|16416.79|16498.63|16418.63|16499.47|16419.47|16496.79|16416.79|10
1729074330000|2024-10-16 10:25:30|16498.92|16418.92|16498.44|16418.44|16500.38|16420.38|16498.44|16418.44|10
1729074340000|2024-10-16 10:25:40|16497.56|16417.56|16494.84|16414.84|16497.56|16417.56|16494.84|16414.84|10
1729074350000|2024-10-16 10:25:50|16494.64|16414.64|16490.44|16410.44|16494.64|16414.64|16490.44|16410.44|9
1729074360000|2024-10-16 10:26:00|16490.41|16410.41|16489.45|16409.45|16491.93|16411.93|16489.44|16409.44|9
1729074370000|2024-10-16 10:26:10|16490.03|16410.03|16490.95|16410.95|16490.95|16410.95|16490.03|16410.03|8
1729074380000|2024-10-16 10:26:20|16491|16411|16492.85|16412.85|16492.85|16412.85|16490.62|16410.62|9
1729074390000|2024-10-16 10:26:30|16493.1|16413.1|16496.09|16416.09|16496.09|16416.09|16493.08|16413.08|10
1729074400000|2024-10-16 10:26:40|16496.03|16416.03|16496.17|16416.17|16496.47|16416.47|16496.03|16416.03|7
1729074410000|2024-10-16 10:26:50|16496.18|16416.18|16499.83|16419.83|16499.83|16419.83|16496.09|16416.09|10
1729074420000|2024-10-16 10:27:00|16499.94|16419.94|16497.16|16417.16|16499.94|16419.94|16497.16|16417.16|10
1729074430000|2024-10-16 10:27:10|16496.92|16416.92|16497.42|16417.42|16497.86|16417.86|16496.92|16416.92|9
1729074440000|2024-10-16 10:27:20|16497.4|16417.4|16495.67|16415.67|16497.41|16417.41|16495.67|16415.67|10
1729074450000|2024-10-16 10:27:30|16495.3|16415.3|16497.09|16417.09|16497.67|16417.67|16495.26|16415.26|9
1729074460000|2024-10-16 10:27:40|16497.21|16417.21|16495.84|16415.84|16497.21|16417.21|16495.52|16415.52|10
1729074470000|2024-10-16 10:27:50|16494.57|16414.57|16491.96|16411.96|16494.57|16414.57|16491.96|16411.96|10
1729074480000|2024-10-16 10:28:00|16490.89|16410.89|16489.53|16409.53|16491.28|16411.28|16488.92|16408.92|10
1729074490000|2024-10-16 10:28:10|16489.35|16409.35|16489.32|16409.32|16490.25|16410.25|16489.3|16409.3|10
1729074500000|2024-10-16 10:28:20|16489.66|16409.66|16489.29|16409.29|16489.87|16409.87|16489.09|16409.09|10
1729074510000|2024-10-16 10:28:30|16489.16|16409.16|16489.92|16409.92|16489.92|16409.92|16489.16|16409.16|10
1729074520000|2024-10-16 10:28:40|16490.08|16410.08|16490.49|16410.49|16491.29|16411.29|16489.92|16409.92|10
1729074530000|2024-10-16 10:28:50|16490.45|16410.45|16489.61|16409.61|16490.45|16410.45|16489.42|16409.42|9
1729074540000|2024-10-16 10:29:00|16489.58|16409.58|16488.46|16408.46|16490.19|16410.19|16488.46|16408.46|10
1729074550000|2024-10-16 10:29:10|16488.45|16408.45|16487.68|16407.68|16488.45|16408.45|16487.68|16407.68|6
1729074560000|2024-10-16 10:29:20|16487.47|16407.47|16482.95|16402.95|16487.47|16407.47|16482.55|16402.55|10
1729074570000|2024-10-16 10:29:30|16482.91|16402.91|16482.78|16402.78|16482.91|16402.91|16482.11|16402.11|10
1729074580000|2024-10-16 10:29:40|16482.96|16402.96|16482.17|16402.17|16482.96|16402.96|16481.68|16401.68|10
1729074590000|2024-10-16 10:29:50|16482.18|16402.18|16478.82|16398.82|16482.53|16402.53|16478.82|16398.82|10
1729074600000|2024-10-16 10:30:00|16478.79|16398.79|16479.58|16399.58|16480.39|16400.39|16478.79|16398.79|10
1729074610000|2024-10-16 10:30:10|16479.48|16399.48|16479.15|16399.15|16479.48|16399.48|16479.15|16399.15|10
1729074620000|2024-10-16 10:30:20|16479.2|16399.2|16482.58|16402.58|16482.58|16402.58|16479.16|16399.16|10
1729074630000|2024-10-16 10:30:30|16481.14|16401.14|16479.55|16399.55|16481.14|16401.14|16479.55|16399.55|9
1729074640000|2024-10-16 10:30:40|16479.58|16399.58|16477.62|16397.62|16479.58|16399.58|16477.16|16397.16|9
1729074650000|2024-10-16 10:30:50|16477.51|16397.51|16475.92|16395.92|16478.62|16398.62|16474.99|16394.99|10
1729074660000|2024-10-16 10:31:00|16475.94|16395.94|16473.56|16393.56|16475.94|16395.94|16473.5|16393.5|9
1729074670000|2024-10-16 10:31:10|16472.93|16392.93|16474.02|16394.02|16474.41|16394.41|16472.93|16392.93|8
1729074680000|2024-10-16 10:31:20|16474.07|16394.07|16474.7|16394.7|16474.7|16394.7|16473.5|16393.5|9
1729074690000|2024-10-16 10:31:30|16474.71|16394.71|16476.34|16396.34|16476.39|16396.39|16474.71|16394.71|10
1729074700000|2024-10-16 10:31:40|16475.8|16395.8|16479.17|16399.17|16479.3|16399.3|16475.8|16395.8|10
1729074710000|2024-10-16 10:31:50|16479.23|16399.23|16480.8|16400.8|16481.83|16401.83|16479.2|16399.2|10
1729074720000|2024-10-16 10:32:00|16481.02|16401.02|16481.58|16401.58|16481.58|16401.58|16480.3|16400.3|9
1729074730000|2024-10-16 10:32:10|16481.67|16401.67|16482.69|16402.69|16482.85|16402.85|16481.54|16401.54|10
1729074740000|2024-10-16 10:32:20|16482.63|16402.63|16482.52|16402.52|16482.91|16402.91|16482.32|16402.32|9
1729074750000|2024-10-16 10:32:30|16482.09|16402.09|16482.12|16402.12|16483.57|16403.57|16482.09|16402.09|10
1729074760000|2024-10-16 10:32:40|16482.09|16402.09|16478.3|16398.3|16482.09|16402.09|16478.3|16398.3|9
1729074770000|2024-10-16 10:32:50|16478.57|16398.57|16476.01|16396.01|16478.57|16398.57|16476.01|16396.01|10
1729074780000|2024-10-16 10:33:00|16476|16396|16473.42|16393.42|16476|16396|16473.42|16393.42|9
1729074790000|2024-10-16 10:33:10|16471.03|16391.03|16470.6|16390.6|16471.41|16391.41|16470.22|16390.22|10
1729074800000|2024-10-16 10:33:20|16470.69|16390.69|16469.72|16389.72|16470.69|16390.69|16469.72|16389.72|9
1729074810000|2024-10-16 10:33:30|16469.35|16389.35|16466.38|16386.38|16469.35|16389.35|16466.38|16386.38|10
1729074820000|2024-10-16 10:33:40|16466.15|16386.15|16467.34|16387.34|16467.34|16387.34|16466.15|16386.15|10
1729074830000|2024-10-16 10:33:50|16466.62|16386.62|16468.23|16388.23|16468.23|16388.23|16465.42|16385.42|9
1729074840000|2024-10-16 10:34:00|16468.41|16388.41|16468.16|16388.16|16468.41|16388.41|16467.13|16387.13|10
1729074850000|2024-10-16 10:34:10|16467.86|16387.86|16464.37|16384.37|16467.86|16387.86|16464.37|16384.37|10
1729074860000|2024-10-16 10:34:20|16463.74|16383.74|16463.07|16383.07|16463.74|16383.74|16462.76|16382.76|9
1729074870000|2024-10-16 10:34:30|16463.01|16383.01|16464.53|16384.53|16464.77|16384.77|16463.01|16383.01|10
1729074880000|2024-10-16 10:34:40|16464.5|16384.5|16468.93|16388.93|16469.85|16389.85|16463.08|16383.08|10
1729074890000|2024-10-16 10:34:50|16468.53|16388.53|16466.87|16386.87|16468.56|16388.56|16466.87|16386.87|8
1729074900000|2024-10-16 10:35:00|16466.86|16386.86|16465.58|16385.58|16466.86|16386.86|16465.2|16385.2|9
1729074910000|2024-10-16 10:35:10|16465.55|16385.55|16464.77|16384.77|16465.55|16385.55|16464.77|16384.77|8
1729074920000|2024-10-16 10:35:20|16464.79|16384.79|16470.05|16390.05|16470.06|16390.06|16464.45|16384.45|10
1729074930000|2024-10-16 10:35:30|16470.11|16390.11|16470.78|16390.78|16470.78|16390.78|16469.81|16389.81|10
1729074940000|2024-10-16 10:35:40|16471.03|16391.03|16471.84|16391.84|16471.84|16391.84|16471.03|16391.03|9
1729074950000|2024-10-16 10:35:50|16472.76|16392.76|16472.52|16392.52|16472.94|16392.94|16472.01|16392.01|10
1729074960000|2024-10-16 10:36:00|16472.57|16392.57|16472.95|16392.95|16473.1|16393.1|16471.87|16391.87|8
1729074970000|2024-10-16 10:36:10|16473.07|16393.07|16480.81|16400.81|16481.13|16401.13|16473.07|16393.07|10
1729074980000|2024-10-16 10:36:20|16480.83|16400.83|16482.95|16402.95|16482.96|16402.96|16480.78|16400.78|9
1729074990000|2024-10-16 10:36:30|16482.4|16402.4|16484.51|16404.51|16484.51|16404.51|16482.4|16402.4|10
1729075000000|2024-10-16 10:36:40|16484.35|16404.35|16486.01|16406.01|16486.25|16406.25|16484.35|16404.35|10
1729075010000|2024-10-16 10:36:50|16485.96|16405.96|16487.58|16407.58|16488.67|16408.67|16485.21|16405.21|9
1729075020000|2024-10-16 10:37:00|16487.59|16407.59|16487.98|16407.98|16488.65|16408.65|16487.27|16407.27|10
1729075030000|2024-10-16 10:37:10|16488.03|16408.03|16489.83|16409.83|16489.83|16409.83|16488.03|16408.03|10
1729075040000|2024-10-16 10:37:20|16489.97|16409.97|16489.84|16409.84|16491.6|16411.6|16489.32|16409.32|10
1729075050000|2024-10-16 10:37:30|16490.04|16410.04|16490.73|16410.73|16491.13|16411.13|16490.04|16410.04|9
1729075060000|2024-10-16 10:37:40|16492.97|16412.97|16493.82|16413.82|16494.26|16414.26|16492.97|16412.97|10
1729075070000|2024-10-16 10:37:50|16493.76|16413.76|16493.58|16413.58|16493.77|16413.77|16493.58|16413.58|9
1729075080000|2024-10-16 10:38:00|16493.57|16413.57|16497.04|16417.04|16497.38|16417.38|16493.57|16413.57|10
1729075090000|2024-10-16 10:38:10|16496.14|16416.14|16496.24|16416.24|16496.24|16416.24|16495.38|16415.38|9
1729075100000|2024-10-16 10:38:20|16496.25|16416.25|16495.53|16415.53|16496.29|16416.29|16495.38|16415.38|8
1729075110000|2024-10-16 10:38:30|16494.18|16414.18|16498.55|16418.55|16498.55|16418.55|16492.96|16412.96|9
1729075120000|2024-10-16 10:38:40|16498.63|16418.63|16498.5|16418.5|16499.33|16419.33|16498.5|16418.5|7
1729075130000|2024-10-16 10:38:50|16499.17|16419.17|16500.41|16420.41|16500.41|16420.41|16499.17|16419.17|9
1729075140000|2024-10-16 10:39:00|16500.34|16420.34|16496.83|16416.83|16500.79|16420.79|16496.83|16416.83|10
1729075150000|2024-10-16 10:39:10|16496.35|16416.35|16493.72|16413.72|16496.35|16416.35|16493.72|16413.72|10
1729075160000|2024-10-16 10:39:20|16493.49|16413.49|16488.4|16408.4|16493.58|16413.58|16488.4|16408.4|9
1729075170000|2024-10-16 10:39:30|16487.96|16407.96|16486.23|16406.23|16488.49|16408.49|16485.87|16405.87|10
1729075180000|2024-10-16 10:39:40|16485.58|16405.58|16482.58|16402.58|16485.58|16405.58|16482.58|16402.58|10
1729075190000|2024-10-16 10:39:50|16482.51|16402.51|16480.82|16400.82|16482.51|16402.51|16480.51|16400.51|8
1729075200000|2024-10-16 10:40:00|16480.89|16400.89|16480.59|16400.59|16481.47|16401.47|16480.59|16400.59|10
1729075210000|2024-10-16 10:40:10|16480.74|16400.74|16479|16399|16480.87|16400.87|16478.98|16398.98|9
1729075220000|2024-10-16 10:40:20|16478.98|16398.98|16474.44|16394.44|16478.98|16398.98|16474.44|16394.44|8
1729075230000|2024-10-16 10:40:30|16474.08|16394.08|16474.69|16394.69|16474.69|16394.69|16473.64|16393.64|10
1729075240000|2024-10-16 10:40:40|16474.23|16394.23|16474.46|16394.46|16474.55|16394.55|16474.23|16394.23|9
1729075250000|2024-10-16 10:40:50|16473.03|16393.03|16472.86|16392.86|16473.14|16393.14|16472.85|16392.85|9
1729075260000|2024-10-16 10:41:00|16472.83|16392.83|16471.92|16391.92|16472.85|16392.85|16471.92|16391.92|10
1729075270000|2024-10-16 10:41:10|16471.94|16391.94|16469.92|16389.92|16472.12|16392.12|16469.92|16389.92|10
1729075280000|2024-10-16 10:41:20|16469.48|16389.48|16468|16388|16469.48|16389.48|16468|16388|9
1729075290000|2024-10-16 10:41:30|16466.71|16386.71|16467.09|16387.09|16468.01|16388.01|16466.66|16386.66|9
1729075300000|2024-10-16 10:41:40|16466.85|16386.85|16466.05|16386.05|16466.9|16386.9|16466.05|16386.05|9
1729075310000|2024-10-16 10:41:50|16466.01|16386.01|16465.56|16385.56|16466.21|16386.21|16465.55|16385.55|10
1729075320000|2024-10-16 10:42:00|16465.08|16385.08|16465.11|16385.11|16465.57|16385.57|16465.08|16385.08|10
1729075330000|2024-10-16 10:42:10|16464.59|16384.59|16460.62|16380.62|16464.85|16384.85|16460.62|16380.62|10
1729075340000|2024-10-16 10:42:20|16460.68|16380.68|16457.75|16377.75|16460.75|16380.75|16457.75|16377.75|10
1729075350000|2024-10-16 10:42:30|16457.93|16377.93|16449.28|16369.28|16457.93|16377.93|16449.28|16369.28|10
1729075360000|2024-10-16 10:42:40|16450.29|16370.29|16450.3|16370.3|16451.26|16371.26|16450.21|16370.21|10
1729075370000|2024-10-16 10:42:50|16450.27|16370.27|16447.99|16367.99|16450.29|16370.29|16447.99|16367.99|10
1729075380000|2024-10-16 10:43:00|16448.41|16368.41|16448.91|16368.91|16448.91|16368.91|16448.31|16368.31|10
1729075390000|2024-10-16 10:43:10|16449.02|16369.02|16451.53|16371.53|16452.06|16372.06|16449.02|16369.02|10
1729075400000|2024-10-16 10:43:20|16451.62|16371.62|16453.57|16373.57|16453.57|16373.57|16451.62|16371.62|10
1729075410000|2024-10-16 10:43:30|16453.48|16373.48|16451.5|16371.5|16453.48|16373.48|16451.5|16371.5|10
1729075420000|2024-10-16 10:43:40|16451.46|16371.46|16451.42|16371.42|16452.12|16372.12|16451.42|16371.42|7
1729075430000|2024-10-16 10:43:50|16451.45|16371.45|16451.01|16371.01|16451.68|16371.68|16450.34|16370.34|10
1729075440000|2024-10-16 10:44:00|16450.99|16370.99|16451.37|16371.37|16451.45|16371.45|16450.99|16370.99|9
1729075450000|2024-10-16 10:44:10|16451.45|16371.45|16454.84|16374.84|16454.84|16374.84|16451.03|16371.03|9
1729075460000|2024-10-16 10:44:20|16455.1|16375.1|16456.31|16376.31|16456.55|16376.55|16455.1|16375.1|8
1729075470000|2024-10-16 10:44:30|16456.28|16376.28|16454.43|16374.43|16456.28|16376.28|16454.43|16374.43|10
1729075480000|2024-10-16 10:44:40|16454.47|16374.47|16452.51|16372.51|16454.79|16374.79|16452.51|16372.51|10
1729075490000|2024-10-16 10:44:50|16452.48|16372.48|16452.82|16372.82|16452.82|16372.82|16452.41|16372.41|10
1729075500000|2024-10-16 10:45:00|16453.47|16373.47|16455.49|16375.49|16455.49|16375.49|16453.47|16373.47|8
1729075510000|2024-10-16 10:45:10|16455.63|16375.63|16454.26|16374.26|16456.03|16376.03|16454.26|16374.26|10
1729075520000|2024-10-16 10:45:20|16454.27|16374.27|16453.08|16373.08|16454.27|16374.27|16452.84|16372.84|10
1729075530000|2024-10-16 10:45:30|16453.25|16373.25|16458.96|16378.96|16458.96|16378.96|16453.25|16373.25|10
1729075540000|2024-10-16 10:45:40|16458.98|16378.98|16456.66|16376.66|16459.3|16379.3|16456.6|16376.6|10
1729075550000|2024-10-16 10:45:50|16456.58|16376.58|16456.38|16376.38|16456.58|16376.58|16456.38|16376.38|7
1729075560000|2024-10-16 10:46:00|16456.34|16376.34|16459.63|16379.63|16459.63|16379.63|16456.34|16376.34|9
1729075570000|2024-10-16 10:46:10|16459.73|16379.73|16463.47|16383.47|16463.47|16383.47|16459.73|16379.73|10
1729075580000|2024-10-16 10:46:20|16464.29|16384.29|16464.11|16384.11|16464.7|16384.7|16464.11|16384.11|10
1729075590000|2024-10-16 10:46:30|16464.1|16384.1|16464.15|16384.15|16464.37|16384.37|16464.06|16384.06|8
1729075600000|2024-10-16 10:46:40|16463.32|16383.32|16462.51|16382.51|16463.32|16383.32|16461.55|16381.55|9
1729075610000|2024-10-16 10:46:50|16462.92|16382.92|16464.72|16384.72|16464.72|16384.72|16462.92|16382.92|10
1729075620000|2024-10-16 10:47:00|16464.34|16384.34|16464.04|16384.04|16465.37|16385.37|16464.04|16384.04|10
1729075630000|2024-10-16 10:47:10|16462.11|16382.11|16461.41|16381.41|16463.31|16383.31|16461.41|16381.41|9
1729075640000|2024-10-16 10:47:20|16461.45|16381.45|16461.31|16381.31|16461.45|16381.45|16459.73|16379.73|10
1729075650000|2024-10-16 10:47:30|16461.27|16381.27|16461.37|16381.37|16461.38|16381.38|16461.2|16381.2|9
1729075660000|2024-10-16 10:47:40|16461.4|16381.4|16461.15|16381.15|16461.4|16381.4|16461.14|16381.14|9
1729075670000|2024-10-16 10:47:50|16461.23|16381.23|16461.75|16381.75|16462.96|16382.96|16461.18|16381.18|10
1729075680000|2024-10-16 10:48:00|16462.26|16382.26|16462.22|16382.22|16462.33|16382.33|16462.1|16382.1|10
1729075690000|2024-10-16 10:48:10|16462.21|16382.21|16461.56|16381.56|16462.67|16382.67|16461.56|16381.56|9
1729075700000|2024-10-16 10:48:20|16461.57|16381.57|16462.38|16382.38|16462.9|16382.9|16461.56|16381.56|8
1729075710000|2024-10-16 10:48:30|16462.68|16382.68|16463.72|16383.72|16463.74|16383.74|16462.68|16382.68|6
1729075720000|2024-10-16 10:48:40|16463.67|16383.67|16463.27|16383.27|16463.67|16383.67|16461.52|16381.52|9
1729075730000|2024-10-16 10:48:50|16463.32|16383.32|16464.64|16384.64|16464.64|16384.64|16462.98|16382.98|9
1729075740000|2024-10-16 10:49:00|16464.54|16384.54|16462.22|16382.22|16465.11|16385.11|16462.22|16382.22|10
1729075750000|2024-10-16 10:49:10|16463.25|16383.25|16463.37|16383.37|16463.73|16383.73|16462.41|16382.41|10
1729075760000|2024-10-16 10:49:20|16463.4|16383.4|16464.85|16384.85|16464.85|16384.85|16463.4|16383.4|10
1729075770000|2024-10-16 10:49:30|16464.63|16384.63|16465.44|16385.44|16465.45|16385.45|16464.63|16384.63|10
1729075780000|2024-10-16 10:49:40|16465.45|16385.45|16465.48|16385.48|16466.21|16386.21|16465.33|16385.33|10
1729075790000|2024-10-16 10:49:50|16465.46|16385.46|16465.63|16385.63|16465.77|16385.77|16465.41|16385.41|9
1729075800000|2024-10-16 10:50:00|16465.77|16385.77|16465.94|16385.94|16466.02|16386.02|16465.59|16385.59|10
1729075810000|2024-10-16 10:50:10|16465.91|16385.91|16469.61|16389.61|16469.61|16389.61|16465.89|16385.89|10
1729075820000|2024-10-16 10:50:20|16469.69|16389.69|16469.38|16389.38|16470.45|16390.45|16469.38|16389.38|7
1729075830000|2024-10-16 10:50:30|16469.63|16389.63|16469.82|16389.82|16470.21|16390.21|16469.63|16389.63|10
1729075840000|2024-10-16 10:50:40|16469.88|16389.88|16472.26|16392.26|16472.31|16392.31|16469.61|16389.61|10
1729075850000|2024-10-16 10:50:50|16472.32|16392.32|16473.4|16393.4|16473.5|16393.5|16472.32|16392.32|8
1729075860000|2024-10-16 10:51:00|16473.39|16393.39|16473.39|16393.39|16475.26|16395.26|16473.14|16393.14|9
1729075870000|2024-10-16 10:51:10|16472.46|16392.46|16471.43|16391.43|16472.46|16392.46|16471.43|16391.43|10
1729075880000|2024-10-16 10:51:20|16471.45|16391.45|16469.88|16389.88|16471.75|16391.75|16469.86|16389.86|8
1729075890000|2024-10-16 10:51:30|16470.13|16390.13|16466.53|16386.53|16470.16|16390.16|16466.53|16386.53|6
1729075900000|2024-10-16 10:51:40|16466.68|16386.68|16463.21|16383.21|16466.68|16386.68|16463.03|16383.03|9
1729075910000|2024-10-16 10:51:50|16462.94|16382.94|16463.79|16383.79|16464.21|16384.21|16462.94|16382.94|9
1729075920000|2024-10-16 10:52:00|16463.8|16383.8|16464.88|16384.88|16464.99|16384.99|16463.61|16383.61|8
1729075930000|2024-10-16 10:52:10|16466.23|16386.23|16465.37|16385.37|16466.26|16386.26|16465.37|16385.37|10
1729075940000|2024-10-16 10:52:20|16465.65|16385.65|16465.28|16385.28|16465.76|16385.76|16465.28|16385.28|9
1729075950000|2024-10-16 10:52:30|16465.68|16385.68|16469.74|16389.74|16469.74|16389.74|16465.41|16385.41|9
1729075960000|2024-10-16 10:52:40|16469.6|16389.6|16469.53|16389.53|16469.84|16389.84|16469.49|16389.49|8
1729075970000|2024-10-16 10:52:50|16469.54|16389.54|16468.75|16388.75|16469.54|16389.54|16468.75|16388.75|6
1729075980000|2024-10-16 10:53:00|16469.05|16389.05|16468.14|16388.14|16469.05|16389.05|16467.76|16387.76|10
1729075990000|2024-10-16 10:53:10|16468.63|16388.63|16469.5|16389.5|16469.91|16389.91|16468.63|16388.63|10
1729076000000|2024-10-16 10:53:20|16470.05|16390.05|16470.19|16390.19|16470.42|16390.42|16469.88|16389.88|9
1729076010000|2024-10-16 10:53:30|16470.2|16390.2|16469.92|16389.92|16470.2|16390.2|16469.79|16389.79|7
1729076020000|2024-10-16 10:53:40|16469.93|16389.93|16471.84|16391.84|16471.84|16391.84|16469.93|16389.93|10
1729076030000|2024-10-16 10:53:50|16471.85|16391.85|16471.66|16391.66|16471.85|16391.85|16471.16|16391.16|9
1729076040000|2024-10-16 10:54:00|16471.18|16391.18|16469.51|16389.51|16471.78|16391.78|16468.89|16388.89|9
1729076050000|2024-10-16 10:54:10|16469.64|16389.64|16470.75|16390.75|16470.94|16390.94|16468.83|16388.83|10
1729076060000|2024-10-16 10:54:20|16470.67|16390.67|16471.08|16391.08|16471.33|16391.33|16470.67|16390.67|10
1729076070000|2024-10-16 10:54:30|16470.74|16390.74|16470.22|16390.22|16470.84|16390.84|16470.22|16390.22|8
1729076080000|2024-10-16 10:54:40|16472.07|16392.07|16473.88|16393.88|16473.88|16393.88|16472.07|16392.07|9
1729076090000|2024-10-16 10:54:50|16473.92|16393.92|16474.29|16394.29|16474.34|16394.34|16473.91|16393.91|7
1729076100000|2024-10-16 10:55:00|16474.28|16394.28|16473.95|16393.95|16474.28|16394.28|16473.95|16393.95|10
1729076110000|2024-10-16 10:55:10|16475.96|16395.96|16476.27|16396.27|16477.59|16397.59|16475.96|16395.96|10
1729076120000|2024-10-16 10:55:20|16476.11|16396.11|16476.4|16396.4|16476.4|16396.4|16475.98|16395.98|9
1729076130000|2024-10-16 10:55:30|16481.68|16401.68|16483.51|16403.51|16483.51|16403.51|16481.68|16401.68|8
1729076140000|2024-10-16 10:55:40|16483.54|16403.54|16482.76|16402.76|16483.54|16403.54|16482.76|16402.76|8
1729076150000|2024-10-16 10:55:50|16482.75|16402.75|16484.01|16404.01|16484.21|16404.21|16482.75|16402.75|7
1729076160000|2024-10-16 10:56:00|16484|16404|16484.13|16404.13|16484.13|16404.13|16483.69|16403.69|8
1729076170000|2024-10-16 10:56:10|16484.24|16404.24|16483.68|16403.68|16484.32|16404.32|16483.68|16403.68|10
1729076180000|2024-10-16 10:56:20|16483.56|16403.56|16484.03|16404.03|16484.21|16404.21|16483.56|16403.56|8
1729076190000|2024-10-16 10:56:30|16484.19|16404.19|16483.94|16403.94|16484.19|16404.19|16483.84|16403.84|8
1729076200000|2024-10-16 10:56:40|16483.95|16403.95|16483.88|16403.88|16483.95|16403.95|16483.88|16403.88|7
1729076210000|2024-10-16 10:56:50|16483.87|16403.87|16483.17|16403.17|16483.87|16403.87|16483.17|16403.17|7
1729076220000|2024-10-16 10:57:00|16483.21|16403.21|16482.54|16402.54|16483.4|16403.4|16482.54|16402.54|6
1729076230000|2024-10-16 10:57:10|16483.2|16403.2|16481.33|16401.33|16483.2|16403.2|16481.33|16401.33|9
1729076240000|2024-10-16 10:57:20|16481.29|16401.29|16480.04|16400.04|16481.44|16401.44|16480.04|16400.04|9
1729076250000|2024-10-16 10:57:30|16480.86|16400.86|16484.36|16404.36|16484.64|16404.64|16480.86|16400.86|10
1729076260000|2024-10-16 10:57:40|16484.37|16404.37|16485.22|16405.22|16485.62|16405.62|16484.11|16404.11|10
1729076270000|2024-10-16 10:57:50|16485.43|16405.43|16485.73|16405.73|16485.76|16405.76|16485.43|16405.43|8
1729076280000|2024-10-16 10:58:00|16485.84|16405.84|16485.61|16405.61|16485.84|16405.84|16485.6|16405.6|9
1729076290000|2024-10-16 10:58:10|16485.83|16405.83|16485.46|16405.46|16485.83|16405.83|16485.43|16405.43|9
1729076300000|2024-10-16 10:58:20|16484.56|16404.56|16483.96|16403.96|16484.56|16404.56|16483.96|16403.96|6
1729076310000|2024-10-16 10:58:30|16483.95|16403.95|16482.51|16402.51|16483.95|16403.95|16482.51|16402.51|9
1729076320000|2024-10-16 10:58:40|16482.72|16402.72|16482.21|16402.21|16482.72|16402.72|16482.09|16402.09|9
1729076330000|2024-10-16 10:58:50|16482.23|16402.23|16482.82|16402.82|16482.87|16402.87|16482.21|16402.21|7
1729076340000|2024-10-16 10:59:00|16482.84|16402.84|16487.31|16407.31|16487.42|16407.42|16482.84|16402.84|10
1729076350000|2024-10-16 10:59:10|16487.22|16407.22|16484.53|16404.53|16487.22|16407.22|16484.53|16404.53|10
1729076360000|2024-10-16 10:59:20|16479.82|16399.82|16477.92|16397.92|16479.82|16399.82|16477.52|16397.52|10
1729076370000|2024-10-16 10:59:30|16479.17|16399.17|16480.18|16400.18|16482|16402|16479.17|16399.17|10
1729076380000|2024-10-16 10:59:40|16479.93|16399.93|16476.25|16396.25|16482.29|16402.29|16476.25|16396.25|10
1729076390000|2024-10-16 10:59:50|16476.16|16396.16|16476.5|16396.5|16476.63|16396.63|16476.16|16396.16|9
1729076400000|2024-10-16 11:00:00|16475.08|16395.08|16485.6|16405.6|16489.29|16409.29|16475.08|16395.08|10
1729076410000|2024-10-16 11:00:10|16485.58|16405.58|16485.95|16405.95|16487.55|16407.55|16485.58|16405.58|10
1729076420000|2024-10-16 11:00:20|16486.08|16406.08|16485.4|16405.4|16486.08|16406.08|16485.12|16405.12|10
1729076430000|2024-10-16 11:00:30|16485.37|16405.37|16483.62|16403.62|16485.37|16405.37|16483.62|16403.62|9
1729076440000|2024-10-16 11:00:40|16484.68|16404.68|16491.26|16411.26|16491.28|16411.28|16484.68|16404.68|9
1729076450000|2024-10-16 11:00:50|16491.25|16411.25|16494.13|16414.13|16495|16415|16490.33|16410.33|10
1729076460000|2024-10-16 11:01:00|16494.03|16414.03|16494.94|16414.94|16495.84|16415.84|16494.03|16414.03|9
1729076470000|2024-10-16 11:01:10|16495.04|16415.04|16491.28|16411.28|16495.04|16415.04|16490.59|16410.59|10
1729076480000|2024-10-16 11:01:20|16491.22|16411.22|16491|16411|16491.29|16411.29|16490.69|16410.69|10
1729076490000|2024-10-16 11:01:30|16491.01|16411.01|16487.29|16407.29|16491.02|16411.02|16487.29|16407.29|10
1729076500000|2024-10-16 11:01:40|16487.01|16407.01|16484.55|16404.55|16487.01|16407.01|16484.55|16404.55|9
1729076510000|2024-10-16 11:01:50|16485.06|16405.06|16483.76|16403.76|16485.06|16405.06|16483.75|16403.75|9
1729076520000|2024-10-16 11:02:00|16483.74|16403.74|16479.84|16399.84|16483.75|16403.75|16479.84|16399.84|10
1729076530000|2024-10-16 11:02:10|16480.08|16400.08|16480.42|16400.42|16480.59|16400.59|16479.48|16399.48|10
1729076540000|2024-10-16 11:02:20|16479.89|16399.89|16473.96|16393.96|16479.89|16399.89|16473.86|16393.86|10
1729076550000|2024-10-16 11:02:30|16473.36|16393.36|16471.07|16391.07|16473.36|16393.36|16471.07|16391.07|9
1729076560000|2024-10-16 11:02:40|16470.76|16390.76|16469.74|16389.74|16471.04|16391.04|16469.74|16389.74|9
1729076570000|2024-10-16 11:02:50|16470.47|16390.47|16470.38|16390.38|16470.7|16390.7|16470.38|16390.38|10
1729076580000|2024-10-16 11:03:00|16470.52|16390.52|16462.41|16382.41|16470.52|16390.52|16461.47|16381.47|9
1729076590000|2024-10-16 11:03:10|16461.84|16381.84|16460.36|16380.36|16461.84|16381.84|16459.42|16379.42|9
1729076600000|2024-10-16 11:03:20|16460.66|16380.66|16460.79|16380.79|16460.94|16380.94|16459.33|16379.33|9
1729076610000|2024-10-16 11:03:30|16460.83|16380.83|16461.72|16381.72|16461.72|16381.72|16460.83|16380.83|10
1729076620000|2024-10-16 11:03:40|16461.75|16381.75|16465.66|16385.66|16465.66|16385.66|16461.75|16381.75|10
1729076630000|2024-10-16 11:03:50|16466.32|16386.32|16467.72|16387.72|16467.92|16387.92|16466.08|16386.08|10
1729076640000|2024-10-16 11:04:00|16467.23|16387.23|16466.24|16386.24|16467.68|16387.68|16466.24|16386.24|9
1729076650000|2024-10-16 11:04:10|16466.03|16386.03|16465.2|16385.2|16466.03|16386.03|16464.54|16384.54|8
1729076660000|2024-10-16 11:04:20|16464.22|16384.22|16465.3|16385.3|16465.3|16385.3|16464.22|16384.22|9
1729076670000|2024-10-16 11:04:30|16465.13|16385.13|16465.47|16385.47|16465.61|16385.61|16464.7|16384.7|9
1729076680000|2024-10-16 11:04:40|16465.25|16385.25|16465.26|16385.26|16465.33|16385.33|16465.23|16385.23|8
1729076690000|2024-10-16 11:04:50|16465.22|16385.22|16465.77|16385.77|16465.82|16385.82|16465.18|16385.18|9
1729076700000|2024-10-16 11:05:00|16465.46|16385.46|16464.4|16384.4|16465.46|16385.46|16463.97|16383.97|10
1729076710000|2024-10-16 11:05:10|16464.36|16384.36|16462.74|16382.74|16464.36|16384.36|16462.57|16382.57|10
1729076720000|2024-10-16 11:05:20|16461.53|16381.53|16461.88|16381.88|16462.47|16382.47|16461.53|16381.53|7
1729076730000|2024-10-16 11:05:30|16461.84|16381.84|16461.72|16381.72|16462.07|16382.07|16461.09|16381.09|10
1729076740000|2024-10-16 11:05:40|16461.54|16381.54|16458.5|16378.5|16461.54|16381.54|16458.5|16378.5|10
1729076750000|2024-10-16 11:05:50|16458.49|16378.49|16459.76|16379.76|16459.8|16379.8|16458.48|16378.48|10
1729076760000|2024-10-16 11:06:00|16459.01|16379.01|16457.79|16377.79|16459.04|16379.04|16457.79|16377.79|10
1729076770000|2024-10-16 11:06:10|16457.18|16377.18|16454.92|16374.92|16457.48|16377.48|16454.92|16374.92|10
1729076780000|2024-10-16 11:06:20|16454.96|16374.96|16455.98|16375.98|16456.32|16376.32|16454.92|16374.92|9
1729076790000|2024-10-16 11:06:30|16456.07|16376.07|16456.66|16376.66|16456.66|16376.66|16456.07|16376.07|10
1729076800000|2024-10-16 11:06:40|16456.7|16376.7|16457.38|16377.38|16457.42|16377.42|16456.43|16376.43|10
1729076810000|2024-10-16 11:06:50|16457.42|16377.42|16459.23|16379.23|16459.23|16379.23|16457.32|16377.32|10
1729076820000|2024-10-16 11:07:00|16459.24|16379.24|16457.95|16377.95|16459.24|16379.24|16457.87|16377.87|9
1729076830000|2024-10-16 11:07:10|16458.17|16378.17|16459.85|16379.85|16460.35|16380.35|16457.85|16377.85|9
1729076840000|2024-10-16 11:07:20|16459.9|16379.9|16464.41|16384.41|16464.97|16384.97|16459.9|16379.9|10
1729076850000|2024-10-16 11:07:30|16464.43|16384.43|16465.97|16385.97|16466.29|16386.29|16464.43|16384.43|10
1729076860000|2024-10-16 11:07:40|16467|16387|16467.41|16387.41|16467.41|16387.41|16466.34|16386.34|10
1729076870000|2024-10-16 11:07:50|16467.47|16387.47|16468.32|16388.32|16468.65|16388.65|16467.41|16387.41|9
1729076880000|2024-10-16 11:08:00|16468.86|16388.86|16472.07|16392.07|16472.25|16392.25|16468.86|16388.86|10
1729076890000|2024-10-16 11:08:10|16473.46|16393.46|16475.9|16395.9|16475.9|16395.9|16473.46|16393.46|10
1729076900000|2024-10-16 11:08:20|16476.12|16396.12|16475.56|16395.56|16476.59|16396.59|16475.56|16395.56|9
1729076910000|2024-10-16 11:08:30|16476.33|16396.33|16476.99|16396.99|16477.04|16397.04|16475.78|16395.78|10
1729076920000|2024-10-16 11:08:40|16476.98|16396.98|16476.9|16396.9|16476.98|16396.98|16476.88|16396.88|8
1729076930000|2024-10-16 11:08:50|16477.62|16397.62|16478.95|16398.95|16479.44|16399.44|16477.62|16397.62|10
1729076940000|2024-10-16 11:09:00|16478.97|16398.97|16480.7|16400.7|16482.03|16402.03|16478.97|16398.97|8
1729076950000|2024-10-16 11:09:10|16480.84|16400.84|16483.74|16403.74|16483.74|16403.74|16480.84|16400.84|10
1729076960000|2024-10-16 11:09:20|16483.04|16403.04|16482.07|16402.07|16483.04|16403.04|16481.83|16401.83|10
1729076970000|2024-10-16 11:09:30|16482.04|16402.04|16481.26|16401.26|16482.77|16402.77|16481.26|16401.26|10
1729076980000|2024-10-16 11:09:40|16481.31|16401.31|16479.26|16399.26|16482.27|16402.27|16479.26|16399.26|9
1729076990000|2024-10-16 11:09:50|16479.27|16399.27|16479.86|16399.86|16479.86|16399.86|16479.22|16399.22|9
1729077000000|2024-10-16 11:10:00|16479.5|16399.5|16481.36|16401.36|16481.49|16401.49|16479.25|16399.25|10
1729077010000|2024-10-16 11:10:10|16481.56|16401.56|16483.15|16403.15|16483.48|16403.48|16481.56|16401.56|10
1729077020000|2024-10-16 11:10:20|16483.3|16403.3|16481.62|16401.62|16483.62|16403.62|16481.62|16401.62|10
1729077030000|2024-10-16 11:10:30|16481.63|16401.63|16480.53|16400.53|16481.63|16401.63|16480.16|16400.16|10
1729077040000|2024-10-16 11:10:40|16480.42|16400.42|16480.76|16400.76|16480.76|16400.76|16479.59|16399.59|10
1729077050000|2024-10-16 11:10:50|16480.8|16400.8|16484.04|16404.04|16484.04|16404.04|16480.56|16400.56|10
1729077060000|2024-10-16 11:11:00|16483.92|16403.92|16487.23|16407.23|16487.23|16407.23|16483.92|16403.92|10
1729077070000|2024-10-16 11:11:10|16487.29|16407.29|16486.93|16406.93|16488.02|16408.02|16486.93|16406.93|9
1729077080000|2024-10-16 11:11:20|16486.95|16406.95|16488.55|16408.55|16489.13|16409.13|16486.72|16406.72|8
1729077090000|2024-10-16 11:11:30|16489.41|16409.41|16487.01|16407.01|16489.41|16409.41|16486.98|16406.98|9
1729077100000|2024-10-16 11:11:40|16487.02|16407.02|16486.87|16406.87|16487.02|16407.02|16486.87|16406.87|4
1729077110000|2024-10-16 11:11:50|16486.92|16406.92|16486.73|16406.73|16487.58|16407.58|16486.4|16406.4|9
1729077120000|2024-10-16 11:12:00|16486.39|16406.39|16486.47|16406.47|16486.72|16406.72|16485.87|16405.87|10
1729077130000|2024-10-16 11:12:10|16486.44|16406.44|16486.14|16406.14|16486.44|16406.44|16485.64|16405.64|10
1729077140000|2024-10-16 11:12:20|16486.54|16406.54|16486.74|16406.74|16486.86|16406.86|16486.36|16406.36|10
1729077150000|2024-10-16 11:12:30|16488.64|16408.64|16488.64|16408.64|16489.85|16409.85|16488.5|16408.5|10
1729077160000|2024-10-16 11:12:40|16488.66|16408.66|16488.8|16408.8|16489.27|16409.27|16488.66|16408.66|7
1729077170000|2024-10-16 11:12:50|16488.83|16408.83|16491.31|16411.31|16491.31|16411.31|16488.83|16408.83|7
1729077180000|2024-10-16 11:13:00|16491.37|16411.37|16492.93|16412.93|16492.93|16412.93|16491.37|16411.37|7
1729077190000|2024-10-16 11:13:10|16492.53|16412.53|16491.95|16411.95|16492.55|16412.55|16491.76|16411.76|10
1729077200000|2024-10-16 11:13:20|16491.68|16411.68|16492.83|16412.83|16492.83|16412.83|16491.68|16411.68|7
1729077210000|2024-10-16 11:13:30|16492.85|16412.85|16493.01|16413.01|16493.01|16413.01|16492.66|16412.66|6
1729077220000|2024-10-16 11:13:40|16493.07|16413.07|16494.15|16414.15|16494.15|16414.15|16493.07|16413.07|9
1729077230000|2024-10-16 11:13:50|16494.16|16414.16|16494.94|16414.94|16494.97|16414.97|16494.16|16414.16|8
1729077240000|2024-10-16 11:14:00|16494.95|16414.95|16496.23|16416.23|16496.23|16416.23|16494.95|16414.95|8
1729077250000|2024-10-16 11:14:10|16496.26|16416.26|16496.75|16416.75|16497.4|16417.4|16496.26|16416.26|10
1729077260000|2024-10-16 11:14:20|16496.69|16416.69|16496.54|16416.54|16496.88|16416.88|16496.38|16416.38|10
1729077270000|2024-10-16 11:14:30|16496.87|16416.87|16496.88|16416.88|16496.91|16416.91|16496.57|16416.57|9
1729077280000|2024-10-16 11:14:40|16496.61|16416.61|16496.4|16416.4|16496.61|16416.61|16496.25|16416.25|7
1729077290000|2024-10-16 11:14:50|16496.9|16416.9|16498.82|16418.82|16498.82|16418.82|16496.79|16416.79|8
1729077300000|2024-10-16 11:15:00|16498.85|16418.85|16500.37|16420.37|16500.37|16420.37|16498.85|16418.85|9
1729077310000|2024-10-16 11:15:10|16500.81|16420.81|16505.6|16425.6|16506.06|16426.06|16500.81|16420.81|10
1729077320000|2024-10-16 11:15:20|16505.62|16425.62|16505.84|16425.84|16506.06|16426.06|16505.62|16425.62|10
1729077330000|2024-10-16 11:15:30|16505.96|16425.96|16512.19|16432.19|16512.19|16432.19|16505.96|16425.96|8
1729077340000|2024-10-16 11:15:40|16512.4|16432.4|16513.76|16433.76|16515.02|16435.02|16511.98|16431.98|10
1729077350000|2024-10-16 11:15:50|16513.82|16433.82|16516|16436|16516|16436|16513.82|16433.82|9
1729077360000|2024-10-16 11:16:00|16516.35|16436.35|16517.11|16437.11|16517.6|16437.6|16516.35|16436.35|10
1729077370000|2024-10-16 11:16:10|16517.13|16437.13|16518.84|16438.84|16518.84|16438.84|16517.13|16437.13|8
1729077380000|2024-10-16 11:16:20|16518.8|16438.8|16521.68|16441.68|16521.68|16441.68|16518.8|16438.8|10
1729077390000|2024-10-16 11:16:30|16521.08|16441.08|16520.26|16440.26|16521.79|16441.79|16520.26|16440.26|10
1729077400000|2024-10-16 11:16:40|16520.28|16440.28|16517.77|16437.77|16520.28|16440.28|16517.77|16437.77|10
1729077410000|2024-10-16 11:16:50|16517.79|16437.79|16514.45|16434.45|16517.79|16437.79|16514.45|16434.45|7
1729077420000|2024-10-16 11:17:00|16514.15|16434.15|16512.51|16432.51|16514.5|16434.5|16512.51|16432.51|9
1729077430000|2024-10-16 11:17:10|16512.52|16432.52|16514.56|16434.56|16514.57|16434.57|16512.31|16432.31|10
1729077440000|2024-10-16 11:17:20|16514.42|16434.42|16517.94|16437.94|16517.98|16437.98|16514.38|16434.38|10
1729077450000|2024-10-16 11:17:30|16518.28|16438.28|16520.42|16440.42|16520.42|16440.42|16518.28|16438.28|9
1729077460000|2024-10-16 11:17:40|16520.53|16440.53|16517.23|16437.23|16520.78|16440.78|16517.23|16437.23|10
1729077470000|2024-10-16 11:17:50|16517.28|16437.28|16519.18|16439.18|16519.18|16439.18|16517.28|16437.28|10
1729077480000|2024-10-16 11:18:00|16519.22|16439.22|16518.66|16438.66|16519.53|16439.53|16516.58|16436.58|10
1729077490000|2024-10-16 11:18:10|16518.67|16438.67|16518.36|16438.36|16518.73|16438.73|16518.26|16438.26|10
1729077500000|2024-10-16 11:18:20|16518.48|16438.48|16518.48|16438.48|16518.63|16438.63|16518|16438|10
1729077510000|2024-10-16 11:18:30|16517.93|16437.93|16521.8|16441.8|16521.8|16441.8|16517.57|16437.57|10
1729077520000|2024-10-16 11:18:40|16522.04|16442.04|16524.97|16444.97|16524.97|16444.97|16521.64|16441.64|10
1729077530000|2024-10-16 11:18:50|16524.94|16444.94|16524.33|16444.33|16525.29|16445.29|16524.33|16444.33|7
1729077540000|2024-10-16 11:19:00|16523.92|16443.92|16521.66|16441.66|16524.06|16444.06|16521.66|16441.66|8
1729077550000|2024-10-16 11:19:10|16521.11|16441.11|16517.71|16437.71|16522.17|16442.17|16517.71|16437.71|10
1729077560000|2024-10-16 11:19:20|16514.73|16434.73|16512.1|16432.1|16515.38|16435.38|16512.1|16432.1|10
1729077570000|2024-10-16 11:19:30|16512.16|16432.16|16509.6|16429.6|16512.16|16432.16|16509.6|16429.6|9
1729077580000|2024-10-16 11:19:40|16509.55|16429.55|16505.17|16425.17|16509.78|16429.78|16505.17|16425.17|10
1729077590000|2024-10-16 11:19:50|16504.84|16424.84|16503.93|16423.93|16504.92|16424.92|16503.93|16423.93|9
1729077600000|2024-10-16 11:20:00|16503.96|16423.96|16501.53|16421.53|16503.96|16423.96|16499.79|16419.79|10
1729077610000|2024-10-16 11:20:10|16501|16421|16501.09|16421.09|16501.15|16421.15|16500.85|16420.85|10
1729077620000|2024-10-16 11:20:20|16500.89|16420.89|16502.88|16422.88|16502.88|16422.88|16500.89|16420.89|10
1729077630000|2024-10-16 11:20:30|16502.29|16422.29|16500.82|16420.82|16502.88|16422.88|16500.67|16420.67|9
1729077640000|2024-10-16 11:20:40|16501.05|16421.05|16506.04|16426.04|16506.04|16426.04|16500.84|16420.84|9
1729077650000|2024-10-16 11:20:50|16506.05|16426.05|16505.66|16425.66|16506.45|16426.45|16505.66|16425.66|8
1729077660000|2024-10-16 11:21:00|16507.37|16427.37|16510.02|16430.02|16510.03|16430.03|16507.32|16427.32|8
1729077670000|2024-10-16 11:21:10|16511.12|16431.12|16513.63|16433.63|16513.63|16433.63|16511.12|16431.12|10
1729077680000|2024-10-16 11:21:20|16513.3|16433.3|16517.79|16437.79|16517.79|16437.79|16513.1|16433.1|10
1729077690000|2024-10-16 11:21:30|16517.07|16437.07|16518.2|16438.2|16518.2|16438.2|16516.91|16436.91|10
1729077700000|2024-10-16 11:21:40|16518.48|16438.48|16522.26|16442.26|16522.26|16442.26|16517.62|16437.62|8
1729077710000|2024-10-16 11:21:50|16521.97|16441.97|16530.89|16450.89|16530.89|16450.89|16521.92|16441.92|10
1729077720000|2024-10-16 11:22:00|16531.22|16451.22|16532.29|16452.29|16532.89|16452.89|16531.22|16451.22|10
1729077730000|2024-10-16 11:22:10|16533.67|16453.67|16526.69|16446.69|16533.67|16453.67|16526.69|16446.69|10
1729077740000|2024-10-16 11:22:20|16524.71|16444.71|16526.44|16446.44|16526.44|16446.44|16524.59|16444.59|9
1729077750000|2024-10-16 11:22:30|16526.91|16446.91|16530.38|16450.38|16530.79|16450.79|16526.91|16446.91|10
1729077760000|2024-10-16 11:22:40|16530.62|16450.62|16528.21|16448.21|16530.9|16450.9|16528.21|16448.21|9
1729077770000|2024-10-16 11:22:50|16528.15|16448.15|16527.04|16447.04|16528.41|16448.41|16527.04|16447.04|10
1729077780000|2024-10-16 11:23:00|16526.93|16446.93|16525.66|16445.66|16526.94|16446.94|16525.63|16445.63|7
1729077790000|2024-10-16 11:23:10|16523.24|16443.24|16521.03|16441.03|16523.54|16443.54|16521.03|16441.03|10
1729077800000|2024-10-16 11:23:20|16520.93|16440.93|16524.8|16444.8|16524.8|16444.8|16520.93|16440.93|10
1729077810000|2024-10-16 11:23:30|16524.79|16444.79|16525.27|16445.27|16525.95|16445.95|16524.02|16444.02|8
1729077820000|2024-10-16 11:23:40|16524.84|16444.84|16521.87|16441.87|16524.84|16444.84|16521.87|16441.87|9
1729077830000|2024-10-16 11:23:50|16522|16442|16527.58|16447.58|16527.58|16447.58|16521.96|16441.96|10
1729077840000|2024-10-16 11:24:00|16527.2|16447.2|16524.09|16444.09|16527.2|16447.2|16524.09|16444.09|10
1729077850000|2024-10-16 11:24:10|16524|16444|16527.19|16447.19|16527.19|16447.19|16523.59|16443.59|10
1729077860000|2024-10-16 11:24:20|16527.17|16447.17|16524.25|16444.25|16527.17|16447.17|16523.54|16443.54|10
1729077870000|2024-10-16 11:24:30|16523.24|16443.24|16523.11|16443.11|16523.24|16443.24|16522.44|16442.44|8
1729077880000|2024-10-16 11:24:40|16524.19|16444.19|16523.49|16443.49|16525.33|16445.33|16523.49|16443.49|9
1729077890000|2024-10-16 11:24:50|16523.55|16443.55|16523.87|16443.87|16524.47|16444.47|16523.55|16443.55|9
1729077900000|2024-10-16 11:25:00|16523.48|16443.48|16523.89|16443.89|16524.54|16444.54|16522.84|16442.84|10
1729077910000|2024-10-16 11:25:10|16523.85|16443.85|16525.35|16445.35|16525.35|16445.35|16523.8|16443.8|9
1729077920000|2024-10-16 11:25:20|16525.39|16445.39|16525.73|16445.73|16526.12|16446.12|16525.39|16445.39|10
1729077930000|2024-10-16 11:25:30|16525.74|16445.74|16526.86|16446.86|16527.95|16447.95|16525.74|16445.74|8
1729077940000|2024-10-16 11:25:40|16526.88|16446.88|16532.78|16452.78|16532.78|16452.78|16526.85|16446.85|10
1729077950000|2024-10-16 11:25:50|16536.53|16456.53|16539.53|16459.53|16539.9|16459.9|16536.53|16456.53|10
1729077960000|2024-10-16 11:26:00|16539.71|16459.71|16539.28|16459.28|16540.05|16460.05|16538.96|16458.96|10
1729077970000|2024-10-16 11:26:10|16540.09|16460.09|16546.2|16466.2|16546.2|16466.2|16540.04|16460.04|10
1729077980000|2024-10-16 11:26:20|16546.52|16466.52|16547.78|16467.78|16548.56|16468.56|16546.17|16466.17|8
1729077990000|2024-10-16 11:26:30|16548.86|16468.86|16548.98|16468.98|16548.98|16468.98|16547.69|16467.69|9
1729078000000|2024-10-16 11:26:40|16549.05|16469.05|16548.84|16468.84|16549.55|16469.55|16548.76|16468.76|9
1729078010000|2024-10-16 11:26:50|16548.83|16468.83|16557.89|16477.89|16557.94|16477.94|16548.83|16468.83|10
1729078020000|2024-10-16 11:27:00|16557.73|16477.73|16558.29|16478.29|16558.31|16478.31|16556.56|16476.56|10
1729078030000|2024-10-16 11:27:10|16558.38|16478.38|16565.12|16485.12|16565.12|16485.12|16558.38|16478.38|9
1729078040000|2024-10-16 11:27:20|16565.44|16485.44|16575.43|16495.43|16575.43|16495.43|16565.17|16485.17|10
1729078050000|2024-10-16 11:27:30|16575.33|16495.33|16581.86|16501.86|16581.86|16501.86|16575.33|16495.33|10
1729078060000|2024-10-16 11:27:40|16582.53|16502.53|16586.27|16506.27|16587.89|16507.89|16582.53|16502.53|10
1729078070000|2024-10-16 11:27:50|16586.43|16506.43|16582.62|16502.62|16586.43|16506.43|16582.62|16502.62|10
1729078080000|2024-10-16 11:28:00|16582.44|16502.44|16585.34|16505.34|16587.04|16507.04|16582.44|16502.44|10
1729078090000|2024-10-16 11:28:10|16582.2|16502.2|16578.54|16498.54|16582.2|16502.2|16576.4|16496.4|9
1729078100000|2024-10-16 11:28:20|16578.57|16498.57|16575.92|16495.92|16579.94|16499.94|16575.27|16495.27|10
1729078110000|2024-10-16 11:28:30|16575.87|16495.87|16578.38|16498.38|16578.92|16498.92|16575.5|16495.5|10
1729078120000|2024-10-16 11:28:40|16578.37|16498.37|16572.65|16492.65|16578.37|16498.37|16570.91|16490.91|10
1729078130000|2024-10-16 11:28:50|16575.13|16495.13|16580.8|16500.8|16580.95|16500.95|16573.43|16493.43|10
1729078140000|2024-10-16 11:29:00|16580.67|16500.67|16585.2|16505.2|16585.2|16505.2|16580.1|16500.1|10
1729078150000|2024-10-16 11:29:10|16585.22|16505.22|16576.83|16496.83|16585.22|16505.22|16576.83|16496.83|10
1729078160000|2024-10-16 11:29:20|16577.51|16497.51|16579.19|16499.19|16579.19|16499.19|16577.51|16497.51|10
1729078170000|2024-10-16 11:29:30|16579.21|16499.21|16579.52|16499.52|16580.07|16500.07|16577.75|16497.75|10
1729078180000|2024-10-16 11:29:40|16578.77|16498.77|16579.26|16499.26|16579.26|16499.26|16576.38|16496.38|10
1729078190000|2024-10-16 11:29:50|16578.77|16498.77|16581.17|16501.17|16581.89|16501.89|16578.77|16498.77|10
1729078200000|2024-10-16 11:30:00|16581.83|16501.83|16586.41|16506.41|16586.48|16506.48|16581.55|16501.55|10
1729078210000|2024-10-16 11:30:10|16586.48|16506.48|16584.88|16504.88|16587.42|16507.42|16584.68|16504.68|10
1729078220000|2024-10-16 11:30:20|16583.09|16503.09|16586.96|16506.96|16586.96|16506.96|16583.09|16503.09|10
1729078230000|2024-10-16 11:30:30|16587.1|16507.1|16588.82|16508.82|16588.82|16508.82|16586.27|16506.27|10
1729078240000|2024-10-16 11:30:40|16589.54|16509.54|16594.23|16514.23|16594.24|16514.24|16589.52|16509.52|10
1729078250000|2024-10-16 11:30:50|16595.59|16515.59|16594.99|16514.99|16595.74|16515.74|16594.67|16514.67|10
1729078260000|2024-10-16 11:31:00|16595.13|16515.13|16599.17|16519.17|16600.61|16520.61|16595.13|16515.13|10
1729078270000|2024-10-16 11:31:10|16600.76|16520.76|16611.36|16531.36|16611.36|16531.36|16600.76|16520.76|10
1729078280000|2024-10-16 11:31:20|16610.01|16530.01|16611.24|16531.24|16612.57|16532.57|16609.75|16529.75|10
1729078290000|2024-10-16 11:31:30|16609.52|16529.52|16604.44|16524.44|16610.92|16530.92|16604.44|16524.44|10
1729078300000|2024-10-16 11:31:40|16604.82|16524.82|16605.51|16525.51|16606.89|16526.89|16603.76|16523.76|9
1729078310000|2024-10-16 11:31:50|16605.57|16525.57|16613.37|16533.37|16614.1|16534.1|16605.57|16525.57|10
1729078320000|2024-10-16 11:32:00|16612.41|16532.41|16617.74|16537.74|16617.74|16537.74|16612.41|16532.41|10
1729078330000|2024-10-16 11:32:10|16617.08|16537.08|16617.64|16537.64|16617.91|16537.91|16617.08|16537.08|10
1729078340000|2024-10-16 11:32:20|16617.91|16537.91|16616.86|16536.86|16617.92|16537.92|16616.86|16536.86|10
1729078350000|2024-10-16 11:32:30|16616.64|16536.64|16615.25|16535.25|16617.34|16537.34|16615.25|16535.25|10
1729078360000|2024-10-16 11:32:40|16615.16|16535.16|16618.44|16538.44|16618.48|16538.48|16614.23|16534.23|10
1729078370000|2024-10-16 11:32:50|16618.51|16538.51|16619.89|16539.89|16619.89|16539.89|16618.51|16538.51|10
1729078380000|2024-10-16 11:33:00|16619.9|16539.9|16617.56|16537.56|16619.9|16539.9|16617.34|16537.34|10
1729078390000|2024-10-16 11:33:10|16616.93|16536.93|16604.45|16524.45|16616.93|16536.93|16604.45|16524.45|10
1729078400000|2024-10-16 11:33:20|16603.43|16523.43|16597.94|16517.94|16604.81|16524.81|16597.94|16517.94|10
1729078410000|2024-10-16 11:33:30|16598.32|16518.32|16598.79|16518.79|16599.78|16519.78|16596.04|16516.04|10
1729078420000|2024-10-16 11:33:40|16597.41|16517.41|16597.33|16517.33|16598.05|16518.05|16596.54|16516.54|10
1729078430000|2024-10-16 11:33:50|16597.8|16517.8|16593.16|16513.16|16597.8|16517.8|16593.16|16513.16|10
1729078440000|2024-10-16 11:34:00|16589.64|16509.64|16589.14|16509.14|16589.66|16509.66|16586.07|16506.07|9
1729078450000|2024-10-16 11:34:10|16589.1|16509.1|16591.18|16511.18|16591.18|16511.18|16587.5|16507.5|10
1729078460000|2024-10-16 11:34:20|16590.57|16510.57|16589.34|16509.34|16590.74|16510.74|16589.34|16509.34|10
1729078470000|2024-10-16 11:34:30|16590.19|16510.19|16596.67|16516.67|16599.25|16519.25|16590.19|16510.19|10
1729078480000|2024-10-16 11:34:40|16594.7|16514.7|16593.97|16513.97|16595.37|16515.37|16593.89|16513.89|10
1729078490000|2024-10-16 11:34:50|16594.06|16514.06|16592.92|16512.92|16594.78|16514.78|16592.7|16512.7|10
1729078500000|2024-10-16 11:35:00|16592.05|16512.05|16589.35|16509.35|16592.31|16512.31|16589.35|16509.35|9
1729078510000|2024-10-16 11:35:10|16590.04|16510.04|16588.67|16508.67|16590.04|16510.04|16588.54|16508.54|9
1729078520000|2024-10-16 11:35:20|16587.61|16507.61|16585.96|16505.96|16587.61|16507.61|16585.64|16505.64|10
1729078530000|2024-10-16 11:35:30|16585.8|16505.8|16585.33|16505.33|16586.1|16506.1|16584.83|16504.83|10
1729078540000|2024-10-16 11:35:40|16588.13|16508.13|16588|16508|16588.77|16508.77|16588|16508|9
1729078550000|2024-10-16 11:35:50|16591.04|16511.04|16593.39|16513.39|16594.2|16514.2|16591.04|16511.04|10
1729078560000|2024-10-16 11:36:00|16593.02|16513.02|16594.64|16514.64|16594.64|16514.64|16592.46|16512.46|10
1729078570000|2024-10-16 11:36:10|16594.56|16514.56|16599.76|16519.76|16601.07|16521.07|16594.54|16514.54|10
1729078580000|2024-10-16 11:36:20|16600.05|16520.05|16604.7|16524.7|16604.87|16524.87|16600.05|16520.05|10
1729078590000|2024-10-16 11:36:30|16604.44|16524.44|16604.5|16524.5|16605.51|16525.51|16604.16|16524.16|10
1729078600000|2024-10-16 11:36:40|16604.42|16524.42|16606.4|16526.4|16606.4|16526.4|16604.41|16524.41|10
1729078610000|2024-10-16 11:36:50|16607.38|16527.38|16607.41|16527.41|16608.56|16528.56|16607.38|16527.38|10
1729078620000|2024-10-16 11:37:00|16607.53|16527.53|16607.04|16527.04|16608.44|16528.44|16606.6|16526.6|9
1729078630000|2024-10-16 11:37:10|16607.1|16527.1|16606.59|16526.59|16607.1|16527.1|16602.95|16522.95|10
1729078640000|2024-10-16 11:37:20|16606.45|16526.45|16607.95|16527.95|16608.12|16528.12|16606.45|16526.45|10
1729078650000|2024-10-16 11:37:30|16608|16528|16605.58|16525.58|16608.43|16528.43|16605.55|16525.55|9
1729078660000|2024-10-16 11:37:40|16604.98|16524.98|16601.02|16521.02|16604.98|16524.98|16601.02|16521.02|10
1729078670000|2024-10-16 11:37:50|16601.62|16521.62|16596.17|16516.17|16601.62|16521.62|16596.17|16516.17|10
1729078680000|2024-10-16 11:38:00|16596.27|16516.27|16591.39|16511.39|16596.27|16516.27|16591.39|16511.39|10
1729078690000|2024-10-16 11:38:10|16592.18|16512.18|16588.72|16508.72|16592.18|16512.18|16588.03|16508.03|10
1729078700000|2024-10-16 11:38:20|16587.86|16507.86|16583.87|16503.87|16588.21|16508.21|16583.87|16503.87|10
1729078710000|2024-10-16 11:38:30|16583.58|16503.58|16581.61|16501.61|16583.58|16503.58|16581.3|16501.3|10
1729078720000|2024-10-16 11:38:40|16581.45|16501.45|16579.26|16499.26|16581.8|16501.8|16579.26|16499.26|10
1729078730000|2024-10-16 11:38:50|16579.34|16499.34|16579.71|16499.71|16579.94|16499.94|16578.09|16498.09|10
1729078740000|2024-10-16 11:39:00|16579.3|16499.3|16579.28|16499.28|16580.73|16500.73|16577.61|16497.61|10
1729078750000|2024-10-16 11:39:10|16579.49|16499.49|16580.83|16500.83|16585.04|16505.04|16579.49|16499.49|10
1729078760000|2024-10-16 11:39:20|16580.9|16500.9|16580|16500|16581.14|16501.14|16578.79|16498.79|10
1729078770000|2024-10-16 11:39:30|16580.86|16500.86|16582.64|16502.64|16582.64|16502.64|16579.43|16499.43|10
1729078780000|2024-10-16 11:39:40|16581.78|16501.78|16582.06|16502.06|16582.06|16502.06|16580.26|16500.26|10
1729078790000|2024-10-16 11:39:50|16582.18|16502.18|16584.88|16504.88|16585.5|16505.5|16582.18|16502.18|9
1729078800000|2024-10-16 11:40:00|16585.37|16505.37|16587.41|16507.41|16588.71|16508.71|16584.8|16504.8|9
1729078810000|2024-10-16 11:40:10|16586.3|16506.3|16594.95|16514.95|16594.95|16514.95|16586.22|16506.22|10
1729078820000|2024-10-16 11:40:20|16595.15|16515.15|16595.46|16515.46|16595.95|16515.95|16594.73|16514.73|9
1729078830000|2024-10-16 11:40:30|16595.05|16515.05|16597.18|16517.18|16597.18|16517.18|16595.05|16515.05|8
1729078840000|2024-10-16 11:40:40|16597.1|16517.1|16598.81|16518.81|16598.81|16518.81|16596.94|16516.94|10
1729078850000|2024-10-16 11:40:50|16598.88|16518.88|16598.98|16518.98|16598.98|16518.98|16598.59|16518.59|10
1729078860000|2024-10-16 11:41:00|16598.95|16518.95|16590.26|16510.26|16599.13|16519.13|16590.26|16510.26|10
1729078870000|2024-10-16 11:41:10|16590.24|16510.24|16590.28|16510.28|16590.29|16510.29|16586.9|16506.9|10
1729078880000|2024-10-16 11:41:20|16590.43|16510.43|16599.17|16519.17|16599.17|16519.17|16590.43|16510.43|10
1729078890000|2024-10-16 11:41:30|16599.56|16519.56|16598.63|16518.63|16599.85|16519.85|16598.63|16518.63|10
1729078900000|2024-10-16 11:41:40|16598.82|16518.82|16602.27|16522.27|16602.51|16522.51|16598.82|16518.82|9
1729078910000|2024-10-16 11:41:50|16602.41|16522.41|16600.39|16520.39|16602.41|16522.41|16600.39|16520.39|10
1729078920000|2024-10-16 11:42:00|16600.36|16520.36|16597.9|16517.9|16600.36|16520.36|16597.9|16517.9|10
1729078930000|2024-10-16 11:42:10|16598.25|16518.25|16597.93|16517.93|16598.29|16518.29|16597.77|16517.77|8
1729078940000|2024-10-16 11:42:20|16597.45|16517.45|16598.14|16518.14|16599.06|16519.06|16596.72|16516.72|10
1729078950000|2024-10-16 11:42:30|16598.06|16518.06|16587.83|16507.83|16598.87|16518.87|16587.83|16507.83|10
1729078960000|2024-10-16 11:42:40|16586.75|16506.75|16587.04|16507.04|16587.61|16507.61|16586.44|16506.44|10
1729078970000|2024-10-16 11:42:50|16587.01|16507.01|16586.09|16506.09|16587.2|16507.2|16586.09|16506.09|8
1729078980000|2024-10-16 11:43:00|16586.69|16506.69|16594.54|16514.54|16594.54|16514.54|16586.68|16506.68|10
1729078990000|2024-10-16 11:43:10|16594.72|16514.72|16598.32|16518.32|16598.32|16518.32|16594.72|16514.72|10
1729079000000|2024-10-16 11:43:20|16598.59|16518.59|16601.04|16521.04|16601.42|16521.42|16598.59|16518.59|9
1729079010000|2024-10-16 11:43:30|16601.07|16521.07|16605.79|16525.79|16605.82|16525.82|16601.07|16521.07|9
1729079020000|2024-10-16 11:43:40|16605.92|16525.92|16604.72|16524.72|16606.08|16526.08|16604.27|16524.27|10
1729079030000|2024-10-16 11:43:50|16604.76|16524.76|16604.63|16524.63|16605.06|16525.06|16604.34|16524.34|10
1729079040000|2024-10-16 11:44:00|16604.64|16524.64|16604.59|16524.59|16605.75|16525.75|16604.59|16524.59|10
1729079050000|2024-10-16 11:44:10|16603.11|16523.11|16603.5|16523.5|16603.5|16523.5|16602.67|16522.67|9
1729079060000|2024-10-16 11:44:20|16603.8|16523.8|16605.43|16525.43|16605.64|16525.64|16603.01|16523.01|10
1729079070000|2024-10-16 11:44:30|16605.3|16525.3|16604.09|16524.09|16605.92|16525.92|16604.09|16524.09|10
1729079080000|2024-10-16 11:44:40|16603.97|16523.97|16604.11|16524.11|16604.34|16524.34|16603.61|16523.61|10
1729079090000|2024-10-16 11:44:50|16603.94|16523.94|16602.36|16522.36|16604.15|16524.15|16602.25|16522.25|10
1729079100000|2024-10-16 11:45:00|16601.68|16521.68|16596.9|16516.9|16602.14|16522.14|16596.88|16516.88|10
1729079110000|2024-10-16 11:45:10|16597.69|16517.69|16594.92|16514.92|16597.69|16517.69|16594.69|16514.69|10
1729079120000|2024-10-16 11:45:20|16594.03|16514.03|16595.1|16515.1|16595.42|16515.42|16593.85|16513.85|9
1729079130000|2024-10-16 11:45:30|16595.67|16515.67|16594.34|16514.34|16596.31|16516.31|16594.34|16514.34|10
1729079140000|2024-10-16 11:45:40|16594.32|16514.32|16600.05|16520.05|16600.05|16520.05|16594.32|16514.32|10
1729079150000|2024-10-16 11:45:50|16601.92|16521.92|16616.68|16536.68|16616.68|16536.68|16601.92|16521.92|10
1729079160000|2024-10-16 11:46:00|16617.28|16537.28|16620.41|16540.41|16620.41|16540.41|16617.07|16537.07|10
1729079170000|2024-10-16 11:46:10|16619.81|16539.81|16621.29|16541.29|16621.29|16541.29|16618.32|16538.32|10
1729079180000|2024-10-16 11:46:20|16621.6|16541.6|16627|16547|16627.02|16547.02|16621.6|16541.6|10
1729079190000|2024-10-16 11:46:30|16626.89|16546.89|16626.34|16546.34|16627.56|16547.56|16626.31|16546.31|10
1729079200000|2024-10-16 11:46:40|16626.3|16546.3|16627.78|16547.78|16628.79|16548.79|16626.3|16546.3|10
1729079210000|2024-10-16 11:46:50|16627.59|16547.59|16626.02|16546.02|16627.59|16547.59|16624.56|16544.56|10
1729079220000|2024-10-16 11:47:00|16625.36|16545.36|16627.17|16547.17|16627.34|16547.34|16624.07|16544.07|10
1729079230000|2024-10-16 11:47:10|16627.3|16547.3|16634.72|16554.72|16634.9|16554.9|16627.3|16547.3|10
1729079240000|2024-10-16 11:47:20|16634.81|16554.81|16637.54|16557.54|16638.04|16558.04|16634.81|16554.81|10
1729079250000|2024-10-16 11:47:30|16637.1|16557.1|16631.42|16551.42|16638.29|16558.29|16631.42|16551.42|10
1729079260000|2024-10-16 11:47:40|16629.93|16549.93|16635.73|16555.73|16636.65|16556.65|16629.93|16549.93|10
1729079270000|2024-10-16 11:47:50|16634.87|16554.87|16624.03|16544.03|16634.87|16554.87|16624.03|16544.03|10
1729079280000|2024-10-16 11:48:00|16624.04|16544.04|16621.51|16541.51|16624.04|16544.04|16621.51|16541.51|10
1729079290000|2024-10-16 11:48:10|16621.46|16541.46|16616|16536|16621.46|16541.46|16614.16|16534.16|10
1729079300000|2024-10-16 11:48:20|16615.79|16535.79|16610.15|16530.15|16615.79|16535.79|16610.15|16530.15|10
1729079310000|2024-10-16 11:48:30|16610.34|16530.34|16607.9|16527.9|16610.34|16530.34|16606.96|16526.96|10
1729079320000|2024-10-16 11:48:40|16607.74|16527.74|16606.6|16526.6|16608.21|16528.21|16606.6|16526.6|10
1729079330000|2024-10-16 11:48:50|16601.75|16521.75|16601.2|16521.2|16602.31|16522.31|16600.91|16520.91|9
1729079340000|2024-10-16 11:49:00|16600.66|16520.66|16600.12|16520.12|16600.66|16520.66|16598.96|16518.96|10
1729079350000|2024-10-16 11:49:10|16598.16|16518.16|16598.57|16518.57|16598.85|16518.85|16597.33|16517.33|10
1729079360000|2024-10-16 11:49:20|16598.58|16518.58|16592.66|16512.66|16599.1|16519.1|16592.66|16512.66|10
1729079370000|2024-10-16 11:49:30|16592.69|16512.69|16593.06|16513.06|16593.07|16513.07|16592.11|16512.11|10
1729079380000|2024-10-16 11:49:40|16593.28|16513.28|16593.73|16513.73|16593.99|16513.99|16592.94|16512.94|9
1729079390000|2024-10-16 11:49:50|16593.74|16513.74|16601.73|16521.73|16602.04|16522.04|16593.74|16513.74|10
1729079400000|2024-10-16 11:50:00|16599.65|16519.65|16598.98|16518.98|16601.19|16521.19|16598.47|16518.47|10
1729079410000|2024-10-16 11:50:10|16599.03|16519.03|16601.78|16521.78|16601.94|16521.94|16599.03|16519.03|9
1729079420000|2024-10-16 11:50:20|16601.97|16521.97|16605.48|16525.48|16605.48|16525.48|16601.9|16521.9|10
1729079430000|2024-10-16 11:50:30|16606.86|16526.86|16606.35|16526.35|16607.23|16527.23|16606.1|16526.1|10
1729079440000|2024-10-16 11:50:40|16607.53|16527.53|16608.89|16528.89|16609.47|16529.47|16607.33|16527.33|9
1729079450000|2024-10-16 11:50:50|16608.88|16528.88|16608.55|16528.55|16610.15|16530.15|16608.55|16528.55|8
1729079460000|2024-10-16 11:51:00|16608.51|16528.51|16605.79|16525.79|16609.34|16529.34|16605.75|16525.75|10
1729079470000|2024-10-16 11:51:10|16605.65|16525.65|16602.76|16522.76|16606.65|16526.65|16602.05|16522.05|10
1729079480000|2024-10-16 11:51:20|16602.69|16522.69|16600.37|16520.37|16602.69|16522.69|16599.73|16519.73|10
1729079490000|2024-10-16 11:51:30|16600.41|16520.41|16599.51|16519.51|16600.94|16520.94|16599.24|16519.24|8
1729079500000|2024-10-16 11:51:40|16599.72|16519.72|16598.72|16518.72|16601.42|16521.42|16598.55|16518.55|10
1729079510000|2024-10-16 11:51:50|16598.57|16518.57|16598.35|16518.35|16599.33|16519.33|16598.35|16518.35|8
1729079520000|2024-10-16 11:52:00|16597.74|16517.74|16601.3|16521.3|16601.3|16521.3|16597.55|16517.55|10
1729079530000|2024-10-16 11:52:10|16601.31|16521.31|16599.22|16519.22|16602.66|16522.66|16599.22|16519.22|10
1729079540000|2024-10-16 11:52:20|16599.59|16519.59|16601.32|16521.32|16601.32|16521.32|16598.28|16518.28|10
1729079550000|2024-10-16 11:52:30|16601.99|16521.99|16599.7|16519.7|16602.59|16522.59|16599.7|16519.7|10
1729079560000|2024-10-16 11:52:40|16599.61|16519.61|16599.26|16519.26|16599.7|16519.7|16598.98|16518.98|9
1729079570000|2024-10-16 11:52:50|16599.72|16519.72|16599.55|16519.55|16599.97|16519.97|16598.97|16518.97|10
1729079580000|2024-10-16 11:53:00|16599.08|16519.08|16601.09|16521.09|16601.11|16521.11|16599.08|16519.08|9
1729079590000|2024-10-16 11:53:10|16601.16|16521.16|16595.56|16515.56|16602.25|16522.25|16595.56|16515.56|10
1729079600000|2024-10-16 11:53:20|16594.79|16514.79|16582.59|16502.59|16594.79|16514.79|16582.08|16502.08|10
1729079610000|2024-10-16 11:53:30|16582.03|16502.03|16576.97|16496.97|16582.3|16502.3|16576.77|16496.77|9
1729079620000|2024-10-16 11:53:40|16573.57|16493.57|16564.36|16484.36|16573.57|16493.57|16564.36|16484.36|10
1729079630000|2024-10-16 11:53:50|16562.74|16482.74|16554.75|16474.75|16562.74|16482.74|16554.75|16474.75|10
1729079640000|2024-10-16 11:54:00|16556.28|16476.28|16551.36|16471.36|16556.28|16476.28|16551|16471|10
1729079650000|2024-10-16 11:54:10|16551.82|16471.82|16562.12|16482.12|16562.87|16482.87|16551.82|16471.82|10
1729079660000|2024-10-16 11:54:20|16561.83|16481.83|16562.48|16482.48|16562.55|16482.55|16560.37|16480.37|10
1729079670000|2024-10-16 11:54:30|16562.43|16482.43|16560.07|16480.07|16562.43|16482.43|16559.79|16479.79|10
1729079680000|2024-10-16 11:54:40|16558.62|16478.62|16557.51|16477.51|16558.88|16478.88|16556.95|16476.95|10
1729079690000|2024-10-16 11:54:50|16557.57|16477.57|16554.95|16474.95|16558.14|16478.14|16554.95|16474.95|10
1729079700000|2024-10-16 11:55:00|16555.31|16475.31|16557.39|16477.39|16557.39|16477.39|16552.63|16472.63|10
1729079710000|2024-10-16 11:55:10|16557.02|16477.02|16549.1|16469.1|16557.02|16477.02|16549.1|16469.1|10
1729079720000|2024-10-16 11:55:20|16549.19|16469.19|16548.35|16468.35|16550.5|16470.5|16547.85|16467.85|10
1729079730000|2024-10-16 11:55:30|16549.64|16469.64|16552.23|16472.23|16552.23|16472.23|16549.26|16469.26|10
1729079740000|2024-10-16 11:55:40|16552.54|16472.54|16553.21|16473.21|16553.33|16473.33|16551.83|16471.83|10
1729079750000|2024-10-16 11:55:50|16555.16|16475.16|16560.9|16480.9|16561.15|16481.15|16555.16|16475.16|10
1729079760000|2024-10-16 11:56:00|16562.04|16482.04|16566.65|16486.65|16567.68|16487.68|16562.04|16482.04|10
1729079770000|2024-10-16 11:56:10|16564.79|16484.79|16561.35|16481.35|16564.79|16484.79|16560.63|16480.63|10
1729079780000|2024-10-16 11:56:20|16561.02|16481.02|16561.95|16481.95|16561.95|16481.95|16560.16|16480.16|10
1729079790000|2024-10-16 11:56:30|16561.09|16481.09|16565.17|16485.17|16565.17|16485.17|16560.93|16480.93|9
1729079800000|2024-10-16 11:56:40|16565.5|16485.5|16568.86|16488.86|16569.34|16489.34|16565.5|16485.5|10
1729079810000|2024-10-16 11:56:50|16568.23|16488.23|16569.03|16489.03|16569.2|16489.2|16568.15|16488.15|10
1729079820000|2024-10-16 11:57:00|16569.05|16489.05|16570.14|16490.14|16570.64|16490.64|16568.29|16488.29|10
1729079830000|2024-10-16 11:57:10|16569.28|16489.28|16578.97|16498.97|16578.97|16498.97|16569.28|16489.28|10
1729079840000|2024-10-16 11:57:20|16579.64|16499.64|16581.08|16501.08|16582.58|16502.58|16578.64|16498.64|10
1729079850000|2024-10-16 11:57:30|16581.03|16501.03|16581.67|16501.67|16582.04|16502.04|16581.03|16501.03|10
1729079860000|2024-10-16 11:57:40|16581.55|16501.55|16582.61|16502.61|16582.61|16502.61|16580.77|16500.77|9
1729079870000|2024-10-16 11:57:50|16582.41|16502.41|16582.31|16502.31|16583.69|16503.69|16581.78|16501.78|10
1729079880000|2024-10-16 11:58:00|16582.32|16502.32|16585.05|16505.05|16585.05|16505.05|16582.04|16502.04|10
1729079890000|2024-10-16 11:58:10|16584.38|16504.38|16582.56|16502.56|16584.79|16504.79|16582.56|16502.56|10
1729079900000|2024-10-16 11:58:20|16582.64|16502.64|16578.9|16498.9|16582.64|16502.64|16577.26|16497.26|10
1729079910000|2024-10-16 11:58:30|16577.84|16497.84|16578.06|16498.06|16578.95|16498.95|16577.84|16497.84|10
1729079920000|2024-10-16 11:58:40|16577.17|16497.17|16575.57|16495.57|16577.59|16497.59|16575.57|16495.57|10
1729079930000|2024-10-16 11:58:50|16575.54|16495.54|16573.25|16493.25|16575.54|16495.54|16573.25|16493.25|10
1729079940000|2024-10-16 11:59:00|16573.34|16493.34|16570.28|16490.28|16573.96|16493.96|16570.28|16490.28|10
1729079950000|2024-10-16 11:59:10|16569.7|16489.7|16570.6|16490.6|16571.43|16491.43|16569.61|16489.61|10
1729079960000|2024-10-16 11:59:20|16570.4|16490.4|16565.19|16485.19|16570.4|16490.4|16565.19|16485.19|9
1729079970000|2024-10-16 11:59:30|16563.48|16483.48|16550.71|16470.71|16563.48|16483.48|16550.71|16470.71|10
1729079980000|2024-10-16 11:59:40|16550.49|16470.49|16549.77|16469.77|16550.49|16470.49|16549.77|16469.77|10
1729079990000|2024-10-16 11:59:50|16549.76|16469.76|16544.21|16464.21|16549.76|16469.76|16544.04|16464.04|10
1729080000000|2024-10-16 12:00:00|16543.6|16463.6|16544.67|16464.67|16544.67|16464.67|16543.13|16463.13|10
1729080010000|2024-10-16 12:00:10|16544.22|16464.22|16548.46|16468.46|16548.46|16468.46|16544.22|16464.22|10
1729080020000|2024-10-16 12:00:20|16549.29|16469.29|16553.72|16473.72|16554.05|16474.05|16549.29|16469.29|10
1729080030000|2024-10-16 12:00:30|16553.64|16473.64|16546.49|16466.49|16553.64|16473.64|16546.49|16466.49|10
1729080040000|2024-10-16 12:00:40|16545.72|16465.72|16545.29|16465.29|16546.7|16466.7|16544.17|16464.17|10
1729080050000|2024-10-16 12:00:50|16545.43|16465.43|16544.59|16464.59|16546.23|16466.23|16544.59|16464.59|10
1729080060000|2024-10-16 12:01:00|16544.61|16464.61|16542|16462|16544.61|16464.61|16542|16462|10
1729080070000|2024-10-16 12:01:10|16541.04|16461.04|16540.26|16460.26|16541.04|16461.04|16539.11|16459.11|10
1729080080000|2024-10-16 12:01:20|16537.07|16457.07|16514.35|16434.35|16537.07|16457.07|16514.35|16434.35|10
1729080090000|2024-10-16 12:01:30|16512.78|16432.78|16512.55|16432.55|16512.78|16432.78|16509.02|16429.02|10
1729080100000|2024-10-16 12:01:40|16509.12|16429.12|16507.98|16427.98|16509.24|16429.24|16507.47|16427.47|10
1729080110000|2024-10-16 12:01:50|16506.29|16426.29|16504.05|16424.05|16506.35|16426.35|16504.05|16424.05|10
1729080120000|2024-10-16 12:02:00|16503.42|16423.42|16497.4|16417.4|16503.42|16423.42|16496.89|16416.89|10
1729080130000|2024-10-16 12:02:10|16496.56|16416.56|16493.06|16413.06|16496.56|16416.56|16490.96|16410.96|10
1729080140000|2024-10-16 12:02:20|16494.95|16414.95|16500.6|16420.6|16500.6|16420.6|16494.37|16414.37|10
1729080150000|2024-10-16 12:02:30|16501.21|16421.21|16518.67|16438.67|16518.67|16438.67|16501.21|16421.21|10
1729080160000|2024-10-16 12:02:40|16519.78|16439.78|16522.76|16442.76|16522.76|16442.76|16517.04|16437.04|10
1729080170000|2024-10-16 12:02:50|16525.77|16445.77|16529.3|16449.3|16529.3|16449.3|16525.77|16445.77|10
1729080180000|2024-10-16 12:03:00|16528.59|16448.59|16536.09|16456.09|16536.09|16456.09|16528.39|16448.39|10
1729080190000|2024-10-16 12:03:10|16537.07|16457.07|16540.71|16460.71|16541.66|16461.66|16536.46|16456.46|10
1729080200000|2024-10-16 12:03:20|16540.54|16460.54|16547.36|16467.36|16548.43|16468.43|16540.53|16460.53|10
1729080210000|2024-10-16 12:03:30|16547.32|16467.32|16539.67|16459.67|16547.32|16467.32|16539.26|16459.26|10
1729080220000|2024-10-16 12:03:40|16540.68|16460.68|16539.45|16459.45|16541.29|16461.29|16537.87|16457.87|10
1729080230000|2024-10-16 12:03:50|16540.49|16460.49|16542.92|16462.92|16543.1|16463.1|16539.5|16459.5|10
1729080240000|2024-10-16 12:04:00|16542.75|16462.75|16549.15|16469.15|16549.15|16469.15|16542.75|16462.75|10
1729080250000|2024-10-16 12:04:10|16547.73|16467.73|16548.82|16468.82|16550.41|16470.41|16547.25|16467.25|9
1729080260000|2024-10-16 12:04:20|16548.73|16468.73|16548.78|16468.78|16548.94|16468.94|16547.79|16467.79|9
1729080270000|2024-10-16 12:04:30|16548.45|16468.45|16545.85|16465.85|16548.56|16468.56|16543.71|16463.71|10
1729080280000|2024-10-16 12:04:40|16546.74|16466.74|16545.96|16465.96|16547.39|16467.39|16545.57|16465.57|9
1729080290000|2024-10-16 12:04:50|16546.89|16466.89|16552.69|16472.69|16552.69|16472.69|16546.89|16466.89|10
1729080300000|2024-10-16 12:05:00|16554.62|16474.62|16559.59|16479.59|16559.59|16479.59|16554.62|16474.62|10
1729080310000|2024-10-16 12:05:10|16560.28|16480.28|16567.51|16487.51|16568.56|16488.56|16559.74|16479.74|9
1729080320000|2024-10-16 12:05:20|16568.76|16488.76|16578.32|16498.32|16581.06|16501.06|16568.28|16488.28|10
1729080330000|2024-10-16 12:05:30|16579.14|16499.14|16579.65|16499.65|16579.65|16499.65|16578.22|16498.22|10
1729080340000|2024-10-16 12:05:40|16580.73|16500.73|16576.3|16496.3|16580.73|16500.73|16576.3|16496.3|9
1729080350000|2024-10-16 12:05:50|16575.72|16495.72|16568.97|16488.97|16575.72|16495.72|16568.97|16488.97|10
1729080360000|2024-10-16 12:06:00|16568.21|16488.21|16563.72|16483.72|16570.55|16490.55|16563.72|16483.72|10
1729080370000|2024-10-16 12:06:10|16557.95|16477.95|16553.59|16473.59|16558.45|16478.45|16553.59|16473.59|10
1729080380000|2024-10-16 12:06:20|16553.88|16473.88|16549.95|16469.95|16553.88|16473.88|16549.95|16469.95|10
1729080390000|2024-10-16 12:06:30|16549.92|16469.92|16543.68|16463.68|16549.92|16469.92|16543.68|16463.68|10
1729080400000|2024-10-16 12:06:40|16543.25|16463.25|16549.16|16469.16|16549.16|16469.16|16543.25|16463.25|10
1729080410000|2024-10-16 12:06:50|16547.46|16467.46|16550.1|16470.1|16550.9|16470.9|16547.42|16467.42|10
1729080420000|2024-10-16 12:07:00|16549.9|16469.9|16543.93|16463.93|16549.9|16469.9|16543.74|16463.74|10
1729080430000|2024-10-16 12:07:10|16543.97|16463.97|16538.25|16458.25|16543.97|16463.97|16538.25|16458.25|10
1729080440000|2024-10-16 12:07:20|16538.21|16458.21|16530.57|16450.57|16540.19|16460.19|16530.57|16450.57|10
1729080450000|2024-10-16 12:07:30|16530.31|16450.31|16533.96|16453.96|16533.96|16453.96|16530.31|16450.31|10
1729080460000|2024-10-16 12:07:40|16533.81|16453.81|16533.9|16453.9|16533.9|16453.9|16532.19|16452.19|9
1729080470000|2024-10-16 12:07:50|16532.34|16452.34|16534.95|16454.95|16535.2|16455.2|16532.33|16452.33|10
1729080480000|2024-10-16 12:08:00|16534.93|16454.93|16533.55|16453.55|16534.95|16454.95|16531.28|16451.28|9
1729080490000|2024-10-16 12:08:10|16534.48|16454.48|16534.22|16454.22|16534.87|16454.87|16532.86|16452.86|10
1729080500000|2024-10-16 12:08:20|16533.08|16453.08|16549.98|16469.98|16549.98|16469.98|16533.08|16453.08|10
1729080510000|2024-10-16 12:08:30|16548.49|16468.49|16543.84|16463.84|16549.37|16469.37|16543.5|16463.5|9
1729080520000|2024-10-16 12:08:40|16543.53|16463.53|16544|16464|16544|16464|16543.06|16463.06|10
1729080530000|2024-10-16 12:08:50|16543.16|16463.16|16545.53|16465.53|16545.53|16465.53|16543.16|16463.16|10
1729080540000|2024-10-16 12:09:00|16544.46|16464.46|16544.7|16464.7|16544.7|16464.7|16543.07|16463.07|10
1729080550000|2024-10-16 12:09:10|16544.95|16464.95|16544.88|16464.88|16546.38|16466.38|16544.31|16464.31|10
1729080560000|2024-10-16 12:09:20|16544.75|16464.75|16540.22|16460.22|16544.75|16464.75|16540.22|16460.22|9
1729080570000|2024-10-16 12:09:30|16540.99|16460.99|16537.19|16457.19|16540.99|16460.99|16536.37|16456.37|10
1729080580000|2024-10-16 12:09:40|16537.18|16457.18|16531.73|16451.73|16537.19|16457.19|16531.73|16451.73|10
1729080590000|2024-10-16 12:09:50|16532.25|16452.25|16534.68|16454.68|16534.68|16454.68|16532.25|16452.25|9
1729080600000|2024-10-16 12:10:00|16535.18|16455.18|16541.88|16461.88|16542.23|16462.23|16535.18|16455.18|10
1729080610000|2024-10-16 12:10:10|16542.38|16462.38|16547.21|16467.21|16547.21|16467.21|16542.38|16462.38|10
1729080620000|2024-10-16 12:10:20|16552.62|16472.62|16551.19|16471.19|16553.4|16473.4|16551.15|16471.15|9
1729080630000|2024-10-16 12:10:30|16550.64|16470.64|16551.53|16471.53|16552.46|16472.46|16549.18|16469.18|10
1729080640000|2024-10-16 12:10:40|16552.59|16472.59|16551.87|16471.87|16553.61|16473.61|16551.87|16471.87|10
1729080650000|2024-10-16 12:10:50|16552.96|16472.96|16555.27|16475.27|16555.27|16475.27|16552.96|16472.96|10
1729080660000|2024-10-16 12:11:00|16555.23|16475.23|16565.91|16485.91|16566.98|16486.98|16555.23|16475.23|10
1729080670000|2024-10-16 12:11:10|16564.99|16484.99|16565.03|16485.03|16565.03|16485.03|16563.92|16483.92|10
1729080680000|2024-10-16 12:11:20|16564.95|16484.95|16563.99|16483.99|16566.43|16486.43|16563.99|16483.99|10
1729080690000|2024-10-16 12:11:30|16564.56|16484.56|16562.12|16482.12|16565.16|16485.16|16562.12|16482.12|10
1729080700000|2024-10-16 12:11:40|16562.89|16482.89|16563.1|16483.1|16564.35|16484.35|16562.38|16482.38|10
1729080710000|2024-10-16 12:11:50|16563.13|16483.13|16562.47|16482.47|16563.33|16483.33|16561.76|16481.76|9
1729080720000|2024-10-16 12:12:00|16562.97|16482.97|16564.92|16484.92|16564.92|16484.92|16562.16|16482.16|10
1729080730000|2024-10-16 12:12:10|16566.08|16486.08|16568.9|16488.9|16568.9|16488.9|16566.08|16486.08|10
1729080740000|2024-10-16 12:12:20|16569.01|16489.01|16568.34|16488.34|16570.37|16490.37|16568.3|16488.3|10
1729080750000|2024-10-16 12:12:30|16567.58|16487.58|16563.73|16483.73|16567.58|16487.58|16563.69|16483.69|10
1729080760000|2024-10-16 12:12:40|16565.27|16485.27|16563.59|16483.59|16566.49|16486.49|16563.59|16483.59|10
1729080770000|2024-10-16 12:12:50|16564.41|16484.41|16567.67|16487.67|16567.67|16487.67|16564.41|16484.41|10
1729080780000|2024-10-16 12:13:00|16567.62|16487.62|16561.72|16481.72|16568.58|16488.58|16561.72|16481.72|10
1729080790000|2024-10-16 12:13:10|16562.8|16482.8|16554.93|16474.93|16562.8|16482.8|16554.93|16474.93|10
1729080800000|2024-10-16 12:13:20|16554.88|16474.88|16552.84|16472.84|16555.46|16475.46|16552.84|16472.84|10
1729080810000|2024-10-16 12:13:30|16552.38|16472.38|16555.4|16475.4|16555.4|16475.4|16551.98|16471.98|10
1729080820000|2024-10-16 12:13:40|16555.31|16475.31|16557.2|16477.2|16557.98|16477.98|16555.31|16475.31|10
1729080830000|2024-10-16 12:13:50|16557.61|16477.61|16557.89|16477.89|16558.08|16478.08|16556.86|16476.86|10
1729080840000|2024-10-16 12:14:00|16558|16478|16556.72|16476.72|16558.5|16478.5|16556.31|16476.31|10
1729080850000|2024-10-16 12:14:10|16556.29|16476.29|16559.62|16479.62|16559.62|16479.62|16556.29|16476.29|9
1729080860000|2024-10-16 12:14:20|16559.58|16479.58|16560.48|16480.48|16560.48|16480.48|16559.16|16479.16|10
1729080870000|2024-10-16 12:14:30|16560.56|16480.56|16558.83|16478.83|16560.75|16480.75|16558.83|16478.83|10
1729080880000|2024-10-16 12:14:40|16559.01|16479.01|16558.77|16478.77|16559.01|16479.01|16557.26|16477.26|10
1729080890000|2024-10-16 12:14:50|16558.84|16478.84|16560.22|16480.22|16560.22|16480.22|16557.93|16477.93|9
1729080900000|2024-10-16 12:15:00|16560.33|16480.33|16558.38|16478.38|16562.77|16482.77|16557.64|16477.64|10
1729080910000|2024-10-16 12:15:10|16558.03|16478.03|16552.88|16472.88|16558.03|16478.03|16552.88|16472.88|10
1729080920000|2024-10-16 12:15:20|16552.84|16472.84|16551.55|16471.55|16552.84|16472.84|16550.07|16470.07|10
1729080930000|2024-10-16 12:15:30|16551.73|16471.73|16549.04|16469.04|16552.04|16472.04|16549.04|16469.04|10
1729080940000|2024-10-16 12:15:40|16548.8|16468.8|16544.54|16464.54|16548.8|16468.8|16544.26|16464.26|10
1729080950000|2024-10-16 12:15:50|16544.46|16464.46|16546.4|16466.4|16546.4|16466.4|16543.43|16463.43|10
1729080960000|2024-10-16 12:16:00|16546.63|16466.63|16553.69|16473.69|16553.69|16473.69|16546.63|16466.63|10
1729080970000|2024-10-16 12:16:10|16551.76|16471.76|16552.25|16472.25|16554.09|16474.09|16549.76|16469.76|10
1729080980000|2024-10-16 12:16:20|16550.97|16470.97|16551.46|16471.46|16552.55|16472.55|16550.97|16470.97|10
1729080990000|2024-10-16 12:16:30|16552.75|16472.75|16550.89|16470.89|16553.15|16473.15|16550.83|16470.83|10
1729081000000|2024-10-16 12:16:40|16550.91|16470.91|16549.91|16469.91|16551.12|16471.12|16549.91|16469.91|8
1729081010000|2024-10-16 12:16:50|16549.5|16469.5|16542.46|16462.46|16549.5|16469.5|16541.94|16461.94|9
1729081020000|2024-10-16 12:17:00|16542.37|16462.37|16538.61|16458.61|16543.14|16463.14|16538.58|16458.58|10
1729081030000|2024-10-16 12:17:10|16539.45|16459.45|16538.68|16458.68|16540.53|16460.53|16538.68|16458.68|9
1729081040000|2024-10-16 12:17:20|16538.47|16458.47|16534.94|16454.94|16539.37|16459.37|16534.78|16454.78|10
1729081050000|2024-10-16 12:17:30|16536.13|16456.13|16539.04|16459.04|16539.75|16459.75|16536.13|16456.13|10
1729081060000|2024-10-16 12:17:40|16539.14|16459.14|16543.42|16463.42|16543.43|16463.43|16538.67|16458.67|10
1729081070000|2024-10-16 12:17:50|16542.91|16462.91|16544.99|16464.99|16544.99|16464.99|16542.89|16462.89|10
1729081080000|2024-10-16 12:18:00|16545.01|16465.01|16541.43|16461.43|16546.07|16466.07|16541.35|16461.35|10
1729081090000|2024-10-16 12:18:10|16541.18|16461.18|16535.43|16455.43|16541.67|16461.67|16535.43|16455.43|10
1729081100000|2024-10-16 12:18:20|16535.41|16455.41|16533.07|16453.07|16536.16|16456.16|16533.07|16453.07|10
1729081110000|2024-10-16 12:18:30|16533.26|16453.26|16534.62|16454.62|16534.8|16454.8|16533.26|16453.26|8
1729081120000|2024-10-16 12:18:40|16534.53|16454.53|16534.79|16454.79|16536.6|16456.6|16533.63|16453.63|10
1729081130000|2024-10-16 12:18:50|16534.77|16454.77|16530.97|16450.97|16536.09|16456.09|16530.97|16450.97|10
1729081140000|2024-10-16 12:19:00|16530.49|16450.49|16527.85|16447.85|16530.56|16450.56|16527.85|16447.85|10
1729081150000|2024-10-16 12:19:10|16528.51|16448.51|16531|16451|16531.38|16451.38|16528.51|16448.51|10
1729081160000|2024-10-16 12:19:20|16531.09|16451.09|16534.7|16454.7|16534.7|16454.7|16531.08|16451.08|10
1729081170000|2024-10-16 12:19:30|16535|16455|16533.73|16453.73|16535.78|16455.78|16533.56|16453.56|9
1729081180000|2024-10-16 12:19:40|16533.74|16453.74|16532.46|16452.46|16535.14|16455.14|16532.46|16452.46|9
1729081190000|2024-10-16 12:19:50|16532.53|16452.53|16532.56|16452.56|16533.06|16453.06|16530.74|16450.74|10
1729081200000|2024-10-16 12:20:00|16532.46|16452.46|16531.73|16451.73|16534.04|16454.04|16531.45|16451.45|10
1729081210000|2024-10-16 12:20:10|16532.38|16452.38|16533.27|16453.27|16534.31|16454.31|16532.34|16452.34|9
1729081220000|2024-10-16 12:20:20|16533.6|16453.6|16533.42|16453.42|16533.98|16453.98|16533.32|16453.32|9
1729081230000|2024-10-16 12:20:30|16534.67|16454.67|16536.49|16456.49|16536.49|16456.49|16534.22|16454.22|9
1729081240000|2024-10-16 12:20:40|16534.8|16454.8|16534.6|16454.6|16534.8|16454.8|16534.25|16454.25|9
1729081250000|2024-10-16 12:20:50|16534.56|16454.56|16534.5|16454.5|16534.87|16454.87|16533.31|16453.31|10
1729081260000|2024-10-16 12:21:00|16534.56|16454.56|16537.82|16457.82|16538.95|16458.95|16534.56|16454.56|10
1729081270000|2024-10-16 12:21:10|16535.2|16455.2|16540.4|16460.4|16540.4|16460.4|16535.15|16455.15|10
1729081280000|2024-10-16 12:21:20|16539.95|16459.95|16543.12|16463.12|16543.12|16463.12|16539.63|16459.63|10
1729081290000|2024-10-16 12:21:30|16543.15|16463.15|16544.25|16464.25|16544.62|16464.62|16543.15|16463.15|9
1729081300000|2024-10-16 12:21:40|16543.95|16463.95|16544.37|16464.37|16545.01|16465.01|16543.76|16463.76|10
1729081310000|2024-10-16 12:21:50|16544|16464|16544.59|16464.59|16544.59|16464.59|16544|16464|8
1729081320000|2024-10-16 12:22:00|16544.43|16464.43|16542.59|16462.59|16544.43|16464.43|16542.59|16462.59|10
1729081330000|2024-10-16 12:22:10|16544.04|16464.04|16544.66|16464.66|16544.9|16464.9|16542.82|16462.82|10
1729081340000|2024-10-16 12:22:20|16545.69|16465.69|16547.33|16467.33|16548.1|16468.1|16545.69|16465.69|10
1729081350000|2024-10-16 12:22:30|16548.01|16468.01|16540.07|16460.07|16548.01|16468.01|16539.84|16459.84|10
1729081360000|2024-10-16 12:22:40|16540.08|16460.08|16542.87|16462.87|16542.87|16462.87|16538.67|16458.67|10
1729081370000|2024-10-16 12:22:50|16544.21|16464.21|16543.42|16463.42|16544.21|16464.21|16542.01|16462.01|9
1729081380000|2024-10-16 12:23:00|16543.47|16463.47|16545.74|16465.74|16545.74|16465.74|16543.47|16463.47|10
1729081390000|2024-10-16 12:23:10|16546.02|16466.02|16547.48|16467.48|16547.5|16467.5|16545.38|16465.38|10
1729081400000|2024-10-16 12:23:20|16547.09|16467.09|16547.65|16467.65|16549.96|16469.96|16547.09|16467.09|10
1729081410000|2024-10-16 12:23:30|16547.13|16467.13|16548.35|16468.35|16548.48|16468.48|16545.46|16465.46|10
1729081420000|2024-10-16 12:23:40|16548.34|16468.34|16548.19|16468.19|16548.34|16468.34|16547.98|16467.98|9
1729081430000|2024-10-16 12:23:50|16548.08|16468.08|16545.74|16465.74|16548.08|16468.08|16544.57|16464.57|10
1729081440000|2024-10-16 12:24:00|16545.94|16465.94|16546.98|16466.98|16548.36|16468.36|16545.67|16465.67|9
1729081450000|2024-10-16 12:24:10|16546.05|16466.05|16546.7|16466.7|16547.18|16467.18|16545.51|16465.51|10
1729081460000|2024-10-16 12:24:20|16546.6|16466.6|16546.92|16466.92|16547.87|16467.87|16546.6|16466.6|9
1729081470000|2024-10-16 12:24:30|16547.38|16467.38|16549.64|16469.64|16550.58|16470.58|16546.6|16466.6|10
1729081480000|2024-10-16 12:24:40|16549.53|16469.53|16548.71|16468.71|16549.53|16469.53|16548.44|16468.44|10
1729081490000|2024-10-16 12:24:50|16548.73|16468.73|16551.71|16471.71|16552.19|16472.19|16548.73|16468.73|10
1729081500000|2024-10-16 12:25:00|16550.87|16470.87|16550.83|16470.83|16551.21|16471.21|16549.57|16469.57|10
1729081510000|2024-10-16 12:25:10|16551.54|16471.54|16548.35|16468.35|16551.54|16471.54|16548.35|16468.35|9
1729081520000|2024-10-16 12:25:20|16548.8|16468.8|16550.64|16470.64|16550.76|16470.76|16548.8|16468.8|8
1729081530000|2024-10-16 12:25:30|16550.93|16470.93|16552.87|16472.87|16552.98|16472.98|16550.16|16470.16|10
1729081540000|2024-10-16 12:25:40|16552.17|16472.17|16554.24|16474.24|16554.24|16474.24|16551.12|16471.12|9
1729081550000|2024-10-16 12:25:50|16553.54|16473.54|16556.23|16476.23|16557.03|16477.03|16553.29|16473.29|10
1729081560000|2024-10-16 12:26:00|16557.1|16477.1|16560.48|16480.48|16560.9|16480.9|16557.1|16477.1|10
1729081570000|2024-10-16 12:26:10|16560.53|16480.53|16560.74|16480.74|16561|16481|16560.34|16480.34|10
1729081580000|2024-10-16 12:26:20|16560.68|16480.68|16559.88|16479.88|16560.68|16480.68|16559.87|16479.87|8
1729081590000|2024-10-16 12:26:30|16559.86|16479.86|16560.63|16480.63|16560.76|16480.76|16559.86|16479.86|9
1729081600000|2024-10-16 12:26:40|16560.68|16480.68|16562.7|16482.7|16563.24|16483.24|16559.83|16479.83|10
1729081610000|2024-10-16 12:26:50|16563.29|16483.29|16562.97|16482.97|16563.29|16483.29|16562.71|16482.71|9
1729081620000|2024-10-16 12:27:00|16562.35|16482.35|16564.43|16484.43|16564.43|16484.43|16562.35|16482.35|10
1729081630000|2024-10-16 12:27:10|16564.38|16484.38|16566.04|16486.04|16566.59|16486.59|16563.09|16483.09|10
1729081640000|2024-10-16 12:27:20|16566.09|16486.09|16566|16486|16566.09|16486.09|16564.61|16484.61|9
1729081650000|2024-10-16 12:27:30|16566.03|16486.03|16565.38|16485.38|16566.75|16486.75|16565.38|16485.38|9
1729081660000|2024-10-16 12:27:40|16565.34|16485.34|16561.52|16481.52|16565.52|16485.52|16561.51|16481.51|10
1729081670000|2024-10-16 12:27:50|16557.56|16477.56|16557.08|16477.08|16557.62|16477.62|16556.92|16476.92|10
1729081680000|2024-10-16 12:28:00|16557|16477|16555.67|16475.67|16557|16477|16554.64|16474.64|10
1729081690000|2024-10-16 12:28:10|16550.36|16470.36|16550.03|16470.03|16550.36|16470.36|16549.48|16469.48|9
1729081700000|2024-10-16 12:28:20|16550.02|16470.02|16548.75|16468.75|16550.35|16470.35|16548.75|16468.75|10
1729081710000|2024-10-16 12:28:30|16548.5|16468.5|16549.15|16469.15|16549.5|16469.5|16548.38|16468.38|9
1729081720000|2024-10-16 12:28:40|16549.49|16469.49|16549.27|16469.27|16549.49|16469.49|16548.5|16468.5|8
1729081730000|2024-10-16 12:28:50|16550.47|16470.47|16551.95|16471.95|16552.17|16472.17|16549.79|16469.79|10
1729081740000|2024-10-16 12:29:00|16551.54|16471.54|16557.6|16477.6|16557.6|16477.6|16551.49|16471.49|10
1729081750000|2024-10-16 12:29:10|16558|16478|16559.05|16479.05|16559.26|16479.26|16557.47|16477.47|10
1729081760000|2024-10-16 12:29:20|16558.52|16478.52|16559.21|16479.21|16559.61|16479.61|16558.52|16478.52|10
1729081770000|2024-10-16 12:29:30|16558.61|16478.61|16560.08|16480.08|16560.79|16480.79|16558.61|16478.61|10
1729081780000|2024-10-16 12:29:40|16560.14|16480.14|16564.9|16484.9|16564.9|16484.9|16560.14|16480.14|8
1729081790000|2024-10-16 12:29:50|16564.91|16484.91|16566.06|16486.06|16566.06|16486.06|16564.91|16484.91|10
1729081800000|2024-10-16 12:30:00|16566.47|16486.47|16568.86|16488.86|16568.92|16488.92|16566.47|16486.47|10
1729081810000|2024-10-16 12:30:10|16568.89|16488.89|16565.47|16485.47|16568.89|16488.89|16564.95|16484.95|10
1729081820000|2024-10-16 12:30:20|16563.37|16483.37|16561.55|16481.55|16563.37|16483.37|16561.55|16481.55|9
1729081830000|2024-10-16 12:30:30|16560.03|16480.03|16560.32|16480.32|16560.76|16480.76|16558.95|16478.95|9
1729081840000|2024-10-16 12:30:40|16560.14|16480.14|16561.21|16481.21|16562.24|16482.24|16560.14|16480.14|10
1729081850000|2024-10-16 12:30:50|16561.03|16481.03|16560.3|16480.3|16561.12|16481.12|16560.3|16480.3|10
1729081860000|2024-10-16 12:31:00|16560.27|16480.27|16560.9|16480.9|16561.53|16481.53|16560.26|16480.26|10
1729081870000|2024-10-16 12:31:10|16560.8|16480.8|16557.74|16477.74|16560.8|16480.8|16557.41|16477.41|9
1729081880000|2024-10-16 12:31:20|16556.41|16476.41|16560.16|16480.16|16560.5|16480.5|16556.41|16476.41|10
1729081890000|2024-10-16 12:31:30|16558.97|16478.97|16560.47|16480.47|16561.18|16481.18|16558.97|16478.97|10
1729081900000|2024-10-16 12:31:40|16560.02|16480.02|16561.72|16481.72|16561.72|16481.72|16560.02|16480.02|10
1729081910000|2024-10-16 12:31:50|16561.73|16481.73|16561.88|16481.88|16562.51|16482.51|16561.73|16481.73|10
1729081920000|2024-10-16 12:32:00|16561.56|16481.56|16562.21|16482.21|16562.21|16482.21|16561|16481|9
1729081930000|2024-10-16 12:32:10|16562.22|16482.22|16560.73|16480.73|16562.31|16482.31|16560.25|16480.25|9
1729081940000|2024-10-16 12:32:20|16561.21|16481.21|16559.09|16479.09|16561.69|16481.69|16559.09|16479.09|7
1729081950000|2024-10-16 12:32:30|16557.42|16477.42|16557.83|16477.83|16558.71|16478.71|16557.42|16477.42|10
1729081960000|2024-10-16 12:32:40|16557.46|16477.46|16554.49|16474.49|16557.49|16477.49|16554.49|16474.49|9
1729081970000|2024-10-16 12:32:50|16553.74|16473.74|16556.35|16476.35|16556.35|16476.35|16553.52|16473.52|7
1729081980000|2024-10-16 12:33:00|16556.37|16476.37|16554.94|16474.94|16556.37|16476.37|16554.64|16474.64|10
1729081990000|2024-10-16 12:33:10|16554.86|16474.86|16553.62|16473.62|16556.12|16476.12|16553.62|16473.62|10
1729082000000|2024-10-16 12:33:20|16554.29|16474.29|16553.71|16473.71|16554.29|16474.29|16553.65|16473.65|10
1729082010000|2024-10-16 12:33:30|16552.78|16472.78|16553.57|16473.57|16554.02|16474.02|16552.78|16472.78|10
1729082020000|2024-10-16 12:33:40|16553.09|16473.09|16553.37|16473.37|16553.38|16473.38|16551.6|16471.6|10
1729082030000|2024-10-16 12:33:50|16553.4|16473.4|16555.8|16475.8|16556.15|16476.15|16553.4|16473.4|10
1729082040000|2024-10-16 12:34:00|16555.55|16475.55|16556.6|16476.6|16556.92|16476.92|16555.55|16475.55|10
1729082050000|2024-10-16 12:34:10|16556.83|16476.83|16557.97|16477.97|16558.05|16478.05|16556.19|16476.19|10
1729082060000|2024-10-16 12:34:20|16557.99|16477.99|16558.49|16478.49|16558.96|16478.96|16557.72|16477.72|10
1729082070000|2024-10-16 12:34:30|16558.51|16478.51|16558.79|16478.79|16558.79|16478.79|16556.7|16476.7|9
1729082080000|2024-10-16 12:34:40|16558.71|16478.71|16557.17|16477.17|16558.71|16478.71|16557|16477|9
1729082090000|2024-10-16 12:34:50|16557.07|16477.07|16556.32|16476.32|16557.76|16477.76|16556.32|16476.32|9
1729082100000|2024-10-16 12:35:00|16555.23|16475.23|16552.51|16472.51|16555.23|16475.23|16552.5|16472.5|10
1729082110000|2024-10-16 12:35:10|16552.89|16472.89|16551.31|16471.31|16552.89|16472.89|16551.31|16471.31|10
1729082120000|2024-10-16 12:35:20|16551.12|16471.12|16545.89|16465.89|16551.12|16471.12|16545.89|16465.89|10
1729082130000|2024-10-16 12:35:30|16545.83|16465.83|16541.44|16461.44|16545.83|16465.83|16541.44|16461.44|10
1729082140000|2024-10-16 12:35:40|16541.47|16461.47|16539.93|16459.93|16541.48|16461.48|16539.83|16459.83|10
1729082150000|2024-10-16 12:35:50|16540.89|16460.89|16538.52|16458.52|16540.91|16460.91|16538.38|16458.38|9
1729082160000|2024-10-16 12:36:00|16538.04|16458.04|16536.52|16456.52|16538.04|16458.04|16535.32|16455.32|10
1729082170000|2024-10-16 12:36:10|16536.08|16456.08|16539.63|16459.63|16539.63|16459.63|16535.95|16455.95|10
1729082180000|2024-10-16 12:36:20|16539.62|16459.62|16543.35|16463.35|16543.35|16463.35|16539.62|16459.62|10
1729082190000|2024-10-16 12:36:30|16545.76|16465.76|16552.82|16472.82|16552.89|16472.89|16545.76|16465.76|10
1729082200000|2024-10-16 12:36:40|16553.25|16473.25|16553.11|16473.11|16553.43|16473.43|16551.88|16471.88|10
1729082210000|2024-10-16 12:36:50|16553.99|16473.99|16556.48|16476.48|16556.98|16476.98|16552.78|16472.78|9
1729082220000|2024-10-16 12:37:00|16556.43|16476.43|16552.53|16472.53|16556.43|16476.43|16552.53|16472.53|10
1729082230000|2024-10-16 12:37:10|16551.72|16471.72|16552.47|16472.47|16552.47|16472.47|16551.02|16471.02|10
1729082240000|2024-10-16 12:37:20|16553.46|16473.46|16556.54|16476.54|16557.42|16477.42|16553.46|16473.46|9
1729082250000|2024-10-16 12:37:30|16558.65|16478.65|16558.1|16478.1|16560.09|16480.09|16557.85|16477.85|9
1729082260000|2024-10-16 12:37:40|16557.92|16477.92|16553.62|16473.62|16557.92|16477.92|16553.62|16473.62|9
1729082270000|2024-10-16 12:37:50|16553.63|16473.63|16548.76|16468.76|16553.75|16473.75|16548.76|16468.76|10
1729082280000|2024-10-16 12:38:00|16548.75|16468.75|16547.91|16467.91|16548.75|16468.75|16547.61|16467.61|7
1729082290000|2024-10-16 12:38:10|16547.86|16467.86|16548.85|16468.85|16549.22|16469.22|16547.86|16467.86|10
1729082300000|2024-10-16 12:38:20|16548.43|16468.43|16549.83|16469.83|16550.14|16470.14|16548.42|16468.42|10
1729082310000|2024-10-16 12:38:30|16550.06|16470.06|16552.92|16472.92|16552.92|16472.92|16550.06|16470.06|10
1729082320000|2024-10-16 12:38:40|16553.25|16473.25|16550.29|16470.29|16553.25|16473.25|16550.29|16470.29|9
1729082330000|2024-10-16 12:38:50|16550.17|16470.17|16550.62|16470.62|16550.77|16470.77|16549.32|16469.32|10
1729082340000|2024-10-16 12:39:00|16550.6|16470.6|16548.44|16468.44|16550.71|16470.71|16548.43|16468.43|10
1729082350000|2024-10-16 12:39:10|16548.79|16468.79|16551.37|16471.37|16551.37|16471.37|16548.79|16468.79|10
1729082360000|2024-10-16 12:39:20|16551.5|16471.5|16551.67|16471.67|16552.35|16472.35|16550.25|16470.25|10
1729082370000|2024-10-16 12:39:30|16552.73|16472.73|16553.77|16473.77|16554.26|16474.26|16552.73|16472.73|9
1729082380000|2024-10-16 12:39:40|16553.35|16473.35|16552.95|16472.95|16554.07|16474.07|16552.95|16472.95|10
1729082390000|2024-10-16 12:39:50|16553.54|16473.54|16552.13|16472.13|16554.01|16474.01|16552.13|16472.13|9
1729082400000|2024-10-16 12:40:00|16551.43|16471.43|16549.17|16469.17|16552.08|16472.08|16549.17|16469.17|10
1729082410000|2024-10-16 12:40:10|16549.96|16469.96|16550.33|16470.33|16553.07|16473.07|16549.43|16469.43|10
1729082420000|2024-10-16 12:40:20|16550.47|16470.47|16548.25|16468.25|16550.47|16470.47|16548.25|16468.25|10
1729082430000|2024-10-16 12:40:30|16548.19|16468.19|16543.5|16463.5|16548.2|16468.2|16543.5|16463.5|10
1729082440000|2024-10-16 12:40:40|16543.71|16463.71|16539.25|16459.25|16543.71|16463.71|16539.25|16459.25|9
1729082450000|2024-10-16 12:40:50|16539.45|16459.45|16545.21|16465.21|16545.21|16465.21|16538.55|16458.55|10
1729082460000|2024-10-16 12:41:00|16545.22|16465.22|16543.76|16463.76|16545.31|16465.31|16543.14|16463.14|9
1729082470000|2024-10-16 12:41:10|16543.7|16463.7|16543.7|16463.7|16545.26|16465.26|16543.22|16463.22|10
1729082480000|2024-10-16 12:41:20|16543.75|16463.75|16544.04|16464.04|16544.75|16464.75|16543.75|16463.75|10
1729082490000|2024-10-16 12:41:30|16542.84|16462.84|16541.53|16461.53|16542.84|16462.84|16541.53|16461.53|10
1729082500000|2024-10-16 12:41:40|16541.72|16461.72|16543.09|16463.09|16543.38|16463.38|16541.72|16461.72|9
1729082510000|2024-10-16 12:41:50|16543.12|16463.12|16547.08|16467.08|16547.62|16467.62|16543.12|16463.12|10
1729082520000|2024-10-16 12:42:00|16547.15|16467.15|16545.66|16465.66|16547.15|16467.15|16545.38|16465.38|8
1729082530000|2024-10-16 12:42:10|16545.37|16465.37|16544.57|16464.57|16545.37|16465.37|16544.48|16464.48|10
1729082540000|2024-10-16 12:42:20|16544.41|16464.41|16541.33|16461.33|16544.45|16464.45|16541.33|16461.33|10
1729082550000|2024-10-16 12:42:30|16537.76|16457.76|16535.46|16455.46|16537.76|16457.76|16535.38|16455.38|10
1729082560000|2024-10-16 12:42:40|16534.39|16454.39|16530.93|16450.93|16534.39|16454.39|16529.91|16449.91|10
1729082570000|2024-10-16 12:42:50|16530.85|16450.85|16533.15|16453.15|16534.35|16454.35|16530.85|16450.85|10
1729082580000|2024-10-16 12:43:00|16533.96|16453.96|16536.95|16456.95|16537.51|16457.51|16533.96|16453.96|10
1729082590000|2024-10-16 12:43:10|16537.13|16457.13|16541.42|16461.42|16541.42|16461.42|16537.13|16457.13|10
1729082600000|2024-10-16 12:43:20|16541.38|16461.38|16541.11|16461.11|16542.19|16462.19|16541.11|16461.11|10
1729082610000|2024-10-16 12:43:30|16542.8|16462.8|16542.27|16462.27|16543.64|16463.64|16542.27|16462.27|10
1729082620000|2024-10-16 12:43:40|16542.25|16462.25|16546.25|16466.25|16546.25|16466.25|16542.25|16462.25|10
1729082630000|2024-10-16 12:43:50|16546.3|16466.3|16545.16|16465.16|16546.43|16466.43|16544.3|16464.3|9
1729082640000|2024-10-16 12:44:00|16545.12|16465.12|16545.14|16465.14|16547.29|16467.29|16545.12|16465.12|10
1729082650000|2024-10-16 12:44:10|16543.41|16463.41|16541.7|16461.7|16543.41|16463.41|16541.19|16461.19|10
1729082660000|2024-10-16 12:44:20|16542.48|16462.48|16543.11|16463.11|16543.11|16463.11|16541.92|16461.92|9
1729082670000|2024-10-16 12:44:30|16540.69|16460.69|16540.98|16460.98|16541.56|16461.56|16540.21|16460.21|10
1729082680000|2024-10-16 12:44:40|16542.12|16462.12|16541.87|16461.87|16542.12|16462.12|16540.36|16460.36|9
1729082690000|2024-10-16 12:44:50|16542.07|16462.07|16542.09|16462.09|16542.26|16462.26|16541.09|16461.09|10
1729082700000|2024-10-16 12:45:00|16541.46|16461.46|16544.16|16464.16|16544.52|16464.52|16541.46|16461.46|10
1729082710000|2024-10-16 12:45:10|16544.6|16464.6|16544.46|16464.46|16545.66|16465.66|16544.43|16464.43|10
1729082720000|2024-10-16 12:45:20|16545.57|16465.57|16544.61|16464.61|16545.99|16465.99|16544.61|16464.61|10
1729082730000|2024-10-16 12:45:30|16544.62|16464.62|16545.03|16465.03|16545.97|16465.97|16544.62|16464.62|7
1729082740000|2024-10-16 12:45:40|16545.02|16465.02|16539.77|16459.77|16545.02|16465.02|16539.77|16459.77|9
1729082750000|2024-10-16 12:45:50|16539.01|16459.01|16539.02|16459.02|16539.41|16459.41|16538.07|16458.07|9
1729082760000|2024-10-16 12:46:00|16539.62|16459.62|16536.3|16456.3|16540.74|16460.74|16536.3|16456.3|10
1729082770000|2024-10-16 12:46:10|16536.36|16456.36|16534.16|16454.16|16536.36|16456.36|16532.62|16452.62|9
1729082780000|2024-10-16 12:46:20|16533.82|16453.82|16539.29|16459.29|16539.29|16459.29|16533.82|16453.82|10
1729082790000|2024-10-16 12:46:30|16539.91|16459.91|16533.93|16453.93|16541.05|16461.05|16533.93|16453.93|10
1729082800000|2024-10-16 12:46:40|16533.71|16453.71|16536.9|16456.9|16536.9|16456.9|16533.71|16453.71|10
1729082810000|2024-10-16 12:46:50|16537.28|16457.28|16537.42|16457.42|16538.91|16458.91|16537.28|16457.28|9
1729082820000|2024-10-16 12:47:00|16537.45|16457.45|16537.88|16457.88|16537.88|16457.88|16536.58|16456.58|8
1729082830000|2024-10-16 12:47:10|16537.65|16457.65|16537.52|16457.52|16537.78|16457.78|16537.3|16457.3|9
1729082840000|2024-10-16 12:47:20|16539.01|16459.01|16539.15|16459.15|16539.16|16459.16|16538.31|16458.31|10
1729082850000|2024-10-16 12:47:30|16539.14|16459.14|16538.35|16458.35|16540.17|16460.17|16538.3|16458.3|9
1729082860000|2024-10-16 12:47:40|16536.91|16456.91|16534.72|16454.72|16536.91|16456.91|16534.12|16454.12|9
1729082870000|2024-10-16 12:47:50|16534.71|16454.71|16530.77|16450.77|16534.71|16454.71|16530.77|16450.77|10
1729082880000|2024-10-16 12:48:00|16529.91|16449.91|16528.01|16448.01|16530.28|16450.28|16527.34|16447.34|10
1729082890000|2024-10-16 12:48:10|16527.04|16447.04|16524.46|16444.46|16527.04|16447.04|16524.07|16444.07|9
1729082900000|2024-10-16 12:48:20|16524.16|16444.16|16518.3|16438.3|16524.55|16444.55|16518.09|16438.09|9
1729082910000|2024-10-16 12:48:30|16518.13|16438.13|16517.81|16437.81|16519.48|16439.48|16517.81|16437.81|10
1729082920000|2024-10-16 12:48:40|16517.63|16437.63|16514.68|16434.68|16517.75|16437.75|16514.68|16434.68|9
1729082930000|2024-10-16 12:48:50|16514.62|16434.62|16515.91|16435.91|16515.91|16435.91|16514.56|16434.56|10
1729082940000|2024-10-16 12:49:00|16516.64|16436.64|16522.52|16442.52|16522.52|16442.52|16516.26|16436.26|10
1729082950000|2024-10-16 12:49:10|16522.13|16442.13|16524.69|16444.69|16525.22|16445.22|16521.44|16441.44|10
1729082960000|2024-10-16 12:49:20|16525.81|16445.81|16527.58|16447.58|16527.58|16447.58|16524.69|16444.69|10
1729082970000|2024-10-16 12:49:30|16528.01|16448.01|16529.93|16449.93|16531.57|16451.57|16528.01|16448.01|10
1729082980000|2024-10-16 12:49:40|16530.27|16450.27|16527.43|16447.43|16531.18|16451.18|16527.39|16447.39|9
1729082990000|2024-10-16 12:49:50|16528.66|16448.66|16530.74|16450.74|16531.1|16451.1|16528.66|16448.66|10
1729083000000|2024-10-16 12:50:00|16531.19|16451.19|16532.51|16452.51|16532.95|16452.95|16531.02|16451.02|10
1729083010000|2024-10-16 12:50:10|16533.87|16453.87|16534.15|16454.15|16535.07|16455.07|16533.78|16453.78|10
1729083020000|2024-10-16 12:50:20|16534.08|16454.08|16537.74|16457.74|16538.6|16458.6|16534.08|16454.08|10
1729083030000|2024-10-16 12:50:30|16537.65|16457.65|16539.4|16459.4|16539.4|16459.4|16537.65|16457.65|10
1729083040000|2024-10-16 12:50:40|16540.2|16460.2|16538.99|16458.99|16540.26|16460.26|16538.99|16458.99|7
1729083050000|2024-10-16 12:50:50|16539.19|16459.19|16538.75|16458.75|16539.19|16459.19|16538.61|16458.61|10
1729083060000|2024-10-16 12:51:00|16539.04|16459.04|16540.91|16460.91|16541.71|16461.71|16538.9|16458.9|10
1729083070000|2024-10-16 12:51:10|16541.56|16461.56|16547.12|16467.12|16547.12|16467.12|16541.06|16461.06|9
1729083080000|2024-10-16 12:51:20|16547.64|16467.64|16548.84|16468.84|16548.84|16468.84|16547.1|16467.1|10
1729083090000|2024-10-16 12:51:30|16547.94|16467.94|16549.18|16469.18|16549.18|16469.18|16547.03|16467.03|10
1729083100000|2024-10-16 12:51:40|16549.07|16469.07|16549.37|16469.37|16550.05|16470.05|16549.07|16469.07|9
1729083110000|2024-10-16 12:51:50|16549.58|16469.58|16548.34|16468.34|16550.8|16470.8|16548.34|16468.34|9
1729083120000|2024-10-16 12:52:00|16547.63|16467.63|16543.4|16463.4|16548.35|16468.35|16543.2|16463.2|10
1729083130000|2024-10-16 12:52:10|16542.82|16462.82|16540.19|16460.19|16542.82|16462.82|16539.36|16459.36|9
1729083140000|2024-10-16 12:52:20|16539.97|16459.97|16531.37|16451.37|16539.97|16459.97|16531.37|16451.37|10
1729083150000|2024-10-16 12:52:30|16531.05|16451.05|16529.67|16449.67|16531.05|16451.05|16529.67|16449.67|9
1729083160000|2024-10-16 12:52:40|16529.63|16449.63|16529.38|16449.38|16530.5|16450.5|16529.16|16449.16|10
1729083170000|2024-10-16 12:52:50|16528.96|16448.96|16529.66|16449.66|16530.43|16450.43|16528.84|16448.84|10
1729083180000|2024-10-16 12:53:00|16530.79|16450.79|16531.1|16451.1|16531.58|16451.58|16530.79|16450.79|9
1729083190000|2024-10-16 12:53:10|16529.58|16449.58|16531.11|16451.11|16531.11|16451.11|16529.58|16449.58|10
1729083200000|2024-10-16 12:53:20|16534.58|16454.58|16531.9|16451.9|16534.82|16454.82|16531.9|16451.9|10
1729083210000|2024-10-16 12:53:30|16531.87|16451.87|16531.83|16451.83|16532.29|16452.29|16531.51|16451.51|9
1729083220000|2024-10-16 12:53:40|16531.84|16451.84|16531.47|16451.47|16533.01|16453.01|16531.24|16451.24|10
1729083230000|2024-10-16 12:53:50|16531.48|16451.48|16532.3|16452.3|16532.31|16452.31|16531.31|16451.31|9
1729083240000|2024-10-16 12:54:00|16532.5|16452.5|16534.96|16454.96|16535.35|16455.35|16532.5|16452.5|10
1729083250000|2024-10-16 12:54:10|16534.8|16454.8|16535.74|16455.74|16535.97|16455.97|16534.5|16454.5|9
1729083260000|2024-10-16 12:54:20|16535.73|16455.73|16529.28|16449.28|16535.73|16455.73|16529.28|16449.28|10
1729083270000|2024-10-16 12:54:30|16528.74|16448.74|16528.11|16448.11|16529.4|16449.4|16526.14|16446.14|10
1729083280000|2024-10-16 12:54:40|16528.22|16448.22|16526.06|16446.06|16528.22|16448.22|16526.06|16446.06|9
1729083290000|2024-10-16 12:54:50|16526.5|16446.5|16526.01|16446.01|16527.73|16447.73|16526.01|16446.01|10
1729083300000|2024-10-16 12:55:00|16526.99|16446.99|16523.96|16443.96|16527.01|16447.01|16523.96|16443.96|10
1729083310000|2024-10-16 12:55:10|16523.98|16443.98|16521.05|16441.05|16523.98|16443.98|16521.05|16441.05|10
1729083320000|2024-10-16 12:55:20|16522.5|16442.5|16520.21|16440.21|16522.5|16442.5|16519.4|16439.4|10
1729083330000|2024-10-16 12:55:30|16520.54|16440.54|16519.14|16439.14|16520.54|16440.54|16519.13|16439.13|10
1729083340000|2024-10-16 12:55:40|16519.35|16439.35|16522.39|16442.39|16524.08|16444.08|16519.34|16439.34|10
1729083350000|2024-10-16 12:55:50|16522.06|16442.06|16523.48|16443.48|16523.48|16443.48|16522.06|16442.06|8
1729083360000|2024-10-16 12:56:00|16525.28|16445.28|16523.47|16443.47|16526.3|16446.3|16522.96|16442.96|10
1729083370000|2024-10-16 12:56:10|16523.86|16443.86|16523.18|16443.18|16524.57|16444.57|16522.86|16442.86|10
1729083380000|2024-10-16 12:56:20|16523.49|16443.49|16523.68|16443.68|16525.61|16445.61|16523.43|16443.43|10
1729083390000|2024-10-16 12:56:30|16524.77|16444.77|16527.21|16447.21|16527.23|16447.23|16524.77|16444.77|10
1729083400000|2024-10-16 12:56:40|16526.51|16446.51|16529.34|16449.34|16529.34|16449.34|16525.8|16445.8|10
1729083410000|2024-10-16 12:56:50|16528.55|16448.55|16528.19|16448.19|16529.5|16449.5|16528.19|16448.19|9
1729083420000|2024-10-16 12:57:00|16528.26|16448.26|16527.28|16447.28|16528.85|16448.85|16526.53|16446.53|9
1729083430000|2024-10-16 12:57:10|16527.33|16447.33|16524.92|16444.92|16527.33|16447.33|16523|16443|10
1729083440000|2024-10-16 12:57:20|16524.1|16444.1|16522.83|16442.83|16524.1|16444.1|16521.92|16441.92|10
1729083450000|2024-10-16 12:57:30|16522.62|16442.62|16523.93|16443.93|16524.07|16444.07|16522.62|16442.62|9
1729083460000|2024-10-16 12:57:40|16524.34|16444.34|16520.02|16440.02|16524.34|16444.34|16520.02|16440.02|10
1729083470000|2024-10-16 12:57:50|16520.51|16440.51|16520.4|16440.4|16521.25|16441.25|16520.4|16440.4|9
1729083480000|2024-10-16 12:58:00|16520.16|16440.16|16519.99|16439.99|16520.4|16440.4|16519.72|16439.72|9
1729083490000|2024-10-16 12:58:10|16519.97|16439.97|16518.86|16438.86|16520|16440|16518.86|16438.86|9
1729083500000|2024-10-16 12:58:20|16518.94|16438.94|16518.14|16438.14|16518.97|16438.97|16517.93|16437.93|10
1729083510000|2024-10-16 12:58:30|16517.38|16437.38|16519.44|16439.44|16519.44|16439.44|16517.36|16437.36|10
1729083520000|2024-10-16 12:58:40|16519.46|16439.46|16520.36|16440.36|16520.36|16440.36|16519.18|16439.18|10
1729083530000|2024-10-16 12:58:50|16519.76|16439.76|16520.83|16440.83|16521.05|16441.05|16519.37|16439.37|9
1729083540000|2024-10-16 12:59:00|16520.44|16440.44|16519.93|16439.93|16520.57|16440.57|16519.93|16439.93|9
1729083550000|2024-10-16 12:59:10|16519.79|16439.79|16518.01|16438.01|16519.79|16439.79|16518.01|16438.01|8
1729083560000|2024-10-16 12:59:20|16518.26|16438.26|16519.1|16439.1|16519.69|16439.69|16518.26|16438.26|9
1729083570000|2024-10-16 12:59:30|16519.16|16439.16|16519.13|16439.13|16519.57|16439.57|16518.94|16438.94|9
1729083580000|2024-10-16 12:59:40|16519.78|16439.78|16519.69|16439.69|16519.89|16439.89|16519.69|16439.69|7
1729083590000|2024-10-16 12:59:50|16519.91|16439.91|16519.96|16439.96|16519.96|16439.96|16519.84|16439.84|9
1729083600000|2024-10-16 13:00:00|16519.9|16439.9|16519.27|16439.27|16521.26|16441.26|16517.98|16437.98|9
1729083610000|2024-10-16 13:00:10|16519.28|16439.28|16519.66|16439.66|16519.7|16439.7|16518.42|16438.42|9
1729083620000|2024-10-16 13:00:20|16519.63|16439.63|16519.41|16439.41|16521.05|16441.05|16518.89|16438.89|9
1729083630000|2024-10-16 13:00:30|16519.57|16439.57|16521.51|16441.51|16522.29|16442.29|16519.57|16439.57|10
1729083640000|2024-10-16 13:00:40|16521.52|16441.52|16519.98|16439.98|16522.02|16442.02|16519.29|16439.29|9
1729083650000|2024-10-16 13:00:50|16519.9|16439.9|16518.44|16438.44|16520.07|16440.07|16518.44|16438.44|10
1729083660000|2024-10-16 13:01:00|16518.38|16438.38|16519.73|16439.73|16520.51|16440.51|16518.38|16438.38|10
1729083670000|2024-10-16 13:01:10|16518.51|16438.51|16515.27|16435.27|16519.62|16439.62|16515.27|16435.27|10
1729083680000|2024-10-16 13:01:20|16515.13|16435.13|16514.33|16434.33|16515.76|16435.76|16514.33|16434.33|10
1729083690000|2024-10-16 13:01:30|16514.23|16434.23|16513.58|16433.58|16514.23|16434.23|16512.96|16432.96|10
1729083700000|2024-10-16 13:01:40|16512.74|16432.74|16510.06|16430.06|16513.94|16433.94|16510.06|16430.06|10
1729083710000|2024-10-16 13:01:50|16509.59|16429.59|16509.53|16429.53|16509.95|16429.95|16509.42|16429.42|9
1729083720000|2024-10-16 13:02:00|16509.14|16429.14|16515.3|16435.3|16515.3|16435.3|16509.14|16429.14|9
1729083730000|2024-10-16 13:02:10|16515.48|16435.48|16518.72|16438.72|16518.72|16438.72|16515.46|16435.46|10
1729083740000|2024-10-16 13:02:20|16518.74|16438.74|16519.83|16439.83|16519.83|16439.83|16517.95|16437.95|9
1729083750000|2024-10-16 13:02:30|16519.89|16439.89|16520.46|16440.46|16521.61|16441.61|16519.89|16439.89|10
1729083760000|2024-10-16 13:02:40|16520.48|16440.48|16525.76|16445.76|16525.76|16445.76|16520.48|16440.48|10
1729083770000|2024-10-16 13:02:50|16527.99|16447.99|16524.77|16444.77|16527.99|16447.99|16524.77|16444.77|10
1729083780000|2024-10-16 13:03:00|16526.06|16446.06|16527.97|16447.97|16527.97|16447.97|16525.87|16445.87|9
1729083790000|2024-10-16 13:03:10|16528.33|16448.33|16530.12|16450.12|16530.18|16450.18|16528.33|16448.33|10
1729083800000|2024-10-16 13:03:20|16530.19|16450.19|16531.26|16451.26|16531.87|16451.87|16530.19|16450.19|10
1729083810000|2024-10-16 13:03:30|16531.29|16451.29|16532.59|16452.59|16532.59|16452.59|16530.57|16450.57|10
1729083820000|2024-10-16 13:03:40|16532.57|16452.57|16535.18|16455.18|16535.18|16455.18|16531.66|16451.66|10
1729083830000|2024-10-16 13:03:50|16535.81|16455.81|16535.08|16455.08|16535.84|16455.84|16535.07|16455.07|10
1729083840000|2024-10-16 13:04:00|16535.09|16455.09|16537.5|16457.5|16538.05|16458.05|16535.09|16455.09|10
1729083850000|2024-10-16 13:04:10|16536.78|16456.78|16536.89|16456.89|16536.89|16456.89|16535.52|16455.52|10
1729083860000|2024-10-16 13:04:20|16536.88|16456.88|16537.94|16457.94|16537.94|16457.94|16536.56|16456.56|7
1729083870000|2024-10-16 13:04:30|16537.92|16457.92|16540.2|16460.2|16541|16461|16537.92|16457.92|7
1729083880000|2024-10-16 13:04:40|16540.28|16460.28|16542.14|16462.14|16542.14|16462.14|16540.28|16460.28|9
1729083890000|2024-10-16 13:04:50|16542.2|16462.2|16543.39|16463.39|16543.39|16463.39|16542.2|16462.2|10
1729083900000|2024-10-16 13:05:00|16543.47|16463.47|16540.77|16460.77|16543.47|16463.47|16540.77|16460.77|6
1729083910000|2024-10-16 13:05:10|16539.89|16459.89|16538.46|16458.46|16540.95|16460.95|16538.46|16458.46|10
1729083920000|2024-10-16 13:05:20|16538.78|16458.78|16543.23|16463.23|16543.71|16463.71|16538.78|16458.78|10
1729083930000|2024-10-16 13:05:30|16543.29|16463.29|16544.5|16464.5|16544.5|16464.5|16543.27|16463.27|10
1729083940000|2024-10-16 13:05:40|16545.02|16465.02|16545.11|16465.11|16545.11|16465.11|16544.57|16464.57|8
1729083950000|2024-10-16 13:05:50|16545.09|16465.09|16545.84|16465.84|16545.98|16465.98|16545.09|16465.09|8
1729083960000|2024-10-16 13:06:00|16545.92|16465.92|16549.13|16469.13|16549.13|16469.13|16545.85|16465.85|10
1729083970000|2024-10-16 13:06:10|16549.71|16469.71|16548.36|16468.36|16550.1|16470.1|16547.57|16467.57|10
1729083980000|2024-10-16 13:06:20|16548.45|16468.45|16550.53|16470.53|16550.53|16470.53|16547.96|16467.96|10
1729083990000|2024-10-16 13:06:30|16549.82|16469.82|16551.69|16471.69|16552.04|16472.04|16549.49|16469.49|10
1729084000000|2024-10-16 13:06:40|16551.68|16471.68|16551.03|16471.03|16551.68|16471.68|16551.01|16471.01|10
1729084010000|2024-10-16 13:06:50|16551.48|16471.48|16551.68|16471.68|16551.73|16471.73|16551.48|16471.48|8
1729084020000|2024-10-16 13:07:00|16551.43|16471.43|16551.38|16471.38|16551.55|16471.55|16550.96|16470.96|9
1729084030000|2024-10-16 13:07:10|16551.51|16471.51|16547.69|16467.69|16551.84|16471.84|16547.69|16467.69|10
1729084040000|2024-10-16 13:07:20|16547.53|16467.53|16547.65|16467.65|16548.96|16468.96|16547.49|16467.49|8
1729084050000|2024-10-16 13:07:30|16546.58|16466.58|16545.75|16465.75|16546.58|16466.58|16545.05|16465.05|10
1729084060000|2024-10-16 13:07:40|16542.35|16462.35|16541.04|16461.04|16542.35|16462.35|16541.04|16461.04|9
1729084070000|2024-10-16 13:07:50|16539.14|16459.14|16532.75|16452.75|16539.14|16459.14|16532.75|16452.75|10
1729084080000|2024-10-16 13:08:00|16533.3|16453.3|16530.26|16450.26|16533.61|16453.61|16530.26|16450.26|10
1729084090000|2024-10-16 13:08:10|16528.3|16448.3|16528.5|16448.5|16528.5|16448.5|16527.16|16447.16|10
1729084100000|2024-10-16 13:08:20|16529.07|16449.07|16526.15|16446.15|16529.2|16449.2|16526.15|16446.15|9
1729084110000|2024-10-16 13:08:30|16525.84|16445.84|16524.66|16444.66|16526.13|16446.13|16524.66|16444.66|10
1729084120000|2024-10-16 13:08:40|16521.18|16441.18|16520.61|16440.61|16521.18|16441.18|16520.23|16440.23|10
1729084130000|2024-10-16 13:08:50|16520.76|16440.76|16519.12|16439.12|16521.8|16441.8|16519.12|16439.12|10
1729084140000|2024-10-16 13:09:00|16518.92|16438.92|16518|16438|16519.05|16439.05|16518|16438|10
1729084150000|2024-10-16 13:09:10|16517.77|16437.77|16517.33|16437.33|16518.27|16438.27|16517.13|16437.13|10
1729084160000|2024-10-16 13:09:20|16517.44|16437.44|16518.07|16438.07|16518.07|16438.07|16515.77|16435.77|10
1729084170000|2024-10-16 13:09:30|16518.29|16438.29|16519.88|16439.88|16520.61|16440.61|16517.87|16437.87|10
1729084180000|2024-10-16 13:09:40|16519.19|16439.19|16519.69|16439.69|16519.89|16439.89|16519.19|16439.19|6
1729084190000|2024-10-16 13:09:50|16519.68|16439.68|16519.77|16439.77|16519.79|16439.79|16519.08|16439.08|9
1729084200000|2024-10-16 13:10:00|16519.68|16439.68|16518.89|16438.89|16519.69|16439.69|16517.51|16437.51|10
1729084210000|2024-10-16 13:10:10|16519.23|16439.23|16514.5|16434.5|16519.23|16439.23|16514.5|16434.5|10
1729084220000|2024-10-16 13:10:20|16514.44|16434.44|16513.7|16433.7|16515.09|16435.09|16513.7|16433.7|8
1729084230000|2024-10-16 13:10:30|16513.69|16433.69|16512.72|16432.72|16514.65|16434.65|16512.7|16432.7|8
1729084240000|2024-10-16 13:10:40|16512.29|16432.29|16512.19|16432.19|16512.29|16432.29|16511.89|16431.89|9
1729084250000|2024-10-16 13:10:50|16512.89|16432.89|16512.24|16432.24|16513.61|16433.61|16512.07|16432.07|9
1729084260000|2024-10-16 13:11:00|16512.44|16432.44|16517.73|16437.73|16517.99|16437.99|16512.44|16432.44|10
1729084270000|2024-10-16 13:11:10|16517.49|16437.49|16520.28|16440.28|16520.3|16440.3|16517.49|16437.49|10
1729084280000|2024-10-16 13:11:20|16520.29|16440.29|16520.8|16440.8|16522.35|16442.35|16520.27|16440.27|10
1729084290000|2024-10-16 13:11:30|16520.79|16440.79|16520.31|16440.31|16520.79|16440.79|16519.68|16439.68|10
1729084300000|2024-10-16 13:11:40|16520.3|16440.3|16520.44|16440.44|16520.67|16440.67|16520.29|16440.29|9
1729084310000|2024-10-16 13:11:50|16520.92|16440.92|16520.57|16440.57|16520.92|16440.92|16519.95|16439.95|7
1729084320000|2024-10-16 13:12:00|16520.03|16440.03|16518.27|16438.27|16520.49|16440.49|16518.27|16438.27|9
1729084330000|2024-10-16 13:12:10|16518.19|16438.19|16522.92|16442.92|16522.94|16442.94|16517.96|16437.96|9
1729084340000|2024-10-16 13:12:20|16523.03|16443.03|16523.36|16443.36|16523.37|16443.37|16522.67|16442.67|9
1729084350000|2024-10-16 13:12:30|16523.4|16443.4|16525.77|16445.77|16525.97|16445.97|16523.4|16443.4|10
1729084360000|2024-10-16 13:12:40|16525.76|16445.76|16523.19|16443.19|16525.8|16445.8|16523.19|16443.19|8
1729084370000|2024-10-16 13:12:50|16523.17|16443.17|16522.4|16442.4|16523.21|16443.21|16522.4|16442.4|9
1729084380000|2024-10-16 13:13:00|16522.41|16442.41|16519.48|16439.48|16522.42|16442.42|16519.48|16439.48|8
1729084390000|2024-10-16 13:13:10|16519.65|16439.65|16513.66|16433.66|16519.65|16439.65|16513.66|16433.66|10
1729084400000|2024-10-16 13:13:20|16513.63|16433.63|16513.42|16433.42|16513.66|16433.66|16512.95|16432.95|7
1729084410000|2024-10-16 13:13:30|16511.94|16431.94|16510.13|16430.13|16513.15|16433.15|16510.13|16430.13|9
1729084420000|2024-10-16 13:13:40|16510.12|16430.12|16508.25|16428.25|16510.12|16430.12|16508.25|16428.25|8
1729084430000|2024-10-16 13:13:50|16508.52|16428.52|16509.16|16429.16|16509.16|16429.16|16508.03|16428.03|10
1729084440000|2024-10-16 13:14:00|16509.46|16429.46|16508.7|16428.7|16509.46|16429.46|16508.7|16428.7|9
1729084450000|2024-10-16 13:14:10|16509.47|16429.47|16508.61|16428.61|16509.47|16429.47|16508.41|16428.41|9
1729084460000|2024-10-16 13:14:20|16508.65|16428.65|16507.68|16427.68|16508.65|16428.65|16507.68|16427.68|7
1729084470000|2024-10-16 13:14:30|16507.27|16427.27|16507.22|16427.22|16507.41|16427.41|16507.04|16427.04|8
1729084480000|2024-10-16 13:14:40|16507.1|16427.1|16507.71|16427.71|16507.85|16427.85|16506.79|16426.79|9
1729084490000|2024-10-16 13:14:50|16508.28|16428.28|16507.53|16427.53|16508.28|16428.28|16507.12|16427.12|9
1729084500000|2024-10-16 13:15:00|16507.51|16427.51|16506.86|16426.86|16509.31|16429.31|16506.85|16426.85|10
1729084510000|2024-10-16 13:15:10|16506.31|16426.31|16506.82|16426.82|16508.35|16428.35|16506.27|16426.27|8
1729084520000|2024-10-16 13:15:20|16506.8|16426.8|16505.51|16425.51|16506.8|16426.8|16504.91|16424.91|10
1729084530000|2024-10-16 13:15:30|16505.17|16425.17|16502.26|16422.26|16505.89|16425.89|16502.26|16422.26|9
1729084540000|2024-10-16 13:15:40|16502.36|16422.36|16503.31|16423.31|16503.78|16423.78|16502.36|16422.36|9
1729084550000|2024-10-16 13:15:50|16502.98|16422.98|16502.51|16422.51|16502.98|16422.98|16500.73|16420.73|9
1729084560000|2024-10-16 13:16:00|16502.86|16422.86|16503.46|16423.46|16503.46|16423.46|16500.38|16420.38|10
1729084570000|2024-10-16 13:16:10|16504.56|16424.56|16506.89|16426.89|16508.27|16428.27|16504.56|16424.56|10
1729084580000|2024-10-16 13:16:20|16506.97|16426.97|16508.99|16428.99|16508.99|16428.99|16506.97|16426.97|10
1729084590000|2024-10-16 13:16:30|16508.75|16428.75|16509.09|16429.09|16509.09|16429.09|16507.66|16427.66|8
1729084600000|2024-10-16 13:16:40|16509.7|16429.7|16511.14|16431.14|16512.74|16432.74|16509.7|16429.7|9
1729084610000|2024-10-16 13:16:50|16511.15|16431.15|16513.09|16433.09|16513.09|16433.09|16511.15|16431.15|7
1729084620000|2024-10-16 13:17:00|16513.15|16433.15|16508.22|16428.22|16513.15|16433.15|16508.22|16428.22|10
1729084630000|2024-10-16 13:17:10|16509.75|16429.75|16508.13|16428.13|16510.02|16430.02|16507.95|16427.95|10
1729084640000|2024-10-16 13:17:20|16508.75|16428.75|16511.3|16431.3|16511.93|16431.93|16508.46|16428.46|10
1729084650000|2024-10-16 13:17:30|16511.21|16431.21|16511.34|16431.34|16512.54|16432.54|16510.58|16430.58|10
1729084660000|2024-10-16 13:17:40|16510.18|16430.18|16507.04|16427.04|16510.18|16430.18|16506.96|16426.96|10
1729084670000|2024-10-16 13:17:50|16507.02|16427.02|16506.78|16426.78|16507.29|16427.29|16506.38|16426.38|8
1729084680000|2024-10-16 13:18:00|16507.38|16427.38|16509.74|16429.74|16509.74|16429.74|16507.38|16427.38|9
1729084690000|2024-10-16 13:18:10|16510.37|16430.37|16511.76|16431.76|16512.77|16432.77|16510.37|16430.37|9
1729084700000|2024-10-16 13:18:20|16512.48|16432.48|16515.61|16435.61|16516.07|16436.07|16512.01|16432.01|9
1729084710000|2024-10-16 13:18:30|16515.94|16435.94|16517.82|16437.82|16517.82|16437.82|16515.84|16435.84|10
1729084720000|2024-10-16 13:18:40|16517.63|16437.63|16517.96|16437.96|16518.98|16438.98|16517.63|16437.63|10
1729084730000|2024-10-16 13:18:50|16517.87|16437.87|16517|16437|16518.7|16438.7|16517|16437|9
1729084740000|2024-10-16 13:19:00|16517.03|16437.03|16516.81|16436.81|16517.03|16437.03|16516.48|16436.48|10
1729084750000|2024-10-16 13:19:10|16516.83|16436.83|16515.9|16435.9|16517.88|16437.88|16515.86|16435.86|10
1729084760000|2024-10-16 13:19:20|16515.65|16435.65|16515.68|16435.68|16515.72|16435.72|16514.89|16434.89|8
1729084770000|2024-10-16 13:19:30|16515.91|16435.91|16512.28|16432.28|16515.91|16435.91|16511.98|16431.98|10
1729084780000|2024-10-16 13:19:40|16512.64|16432.64|16507.78|16427.78|16512.75|16432.75|16507.78|16427.78|9
1729084790000|2024-10-16 13:19:50|16507.77|16427.77|16508.17|16428.17|16509|16429|16507.77|16427.77|10
1729084800000|2024-10-16 13:20:00|16508.16|16428.16|16505.72|16425.72|16508.16|16428.16|16505.44|16425.44|10
1729084810000|2024-10-16 13:20:10|16506.11|16426.11|16504.12|16424.12|16506.11|16426.11|16502.71|16422.71|10
1729084820000|2024-10-16 13:20:20|16505.01|16425.01|16507.21|16427.21|16507.22|16427.22|16505.01|16425.01|9
1729084830000|2024-10-16 13:20:30|16507|16427|16506.53|16426.53|16509.58|16429.58|16505.95|16425.95|10
1729084840000|2024-10-16 13:20:40|16506.55|16426.55|16507.26|16427.26|16508.22|16428.22|16506.55|16426.55|10
1729084850000|2024-10-16 13:20:50|16507.83|16427.83|16506.32|16426.32|16507.83|16427.83|16506.12|16426.12|10
1729084860000|2024-10-16 13:21:00|16506.34|16426.34|16504.74|16424.74|16506.83|16426.83|16504.74|16424.74|9
1729084870000|2024-10-16 13:21:10|16504.76|16424.76|16506.08|16426.08|16506.08|16426.08|16504.06|16424.06|10
1729084880000|2024-10-16 13:21:20|16505.74|16425.74|16503.93|16423.93|16505.89|16425.89|16503.93|16423.93|10
1729084890000|2024-10-16 13:21:30|16504.51|16424.51|16500.95|16420.95|16504.51|16424.51|16500.95|16420.95|9
1729084900000|2024-10-16 13:21:40|16501.12|16421.12|16500.14|16420.14|16501.37|16421.37|16500.12|16420.12|9
1729084910000|2024-10-16 13:21:50|16500.32|16420.32|16504.1|16424.1|16504.1|16424.1|16499.85|16419.85|10
1729084920000|2024-10-16 13:22:00|16503.67|16423.67|16506.7|16426.7|16507.62|16427.62|16503.67|16423.67|10
1729084930000|2024-10-16 13:22:10|16506.41|16426.41|16505.31|16425.31|16506.55|16426.55|16504.84|16424.84|10
1729084940000|2024-10-16 13:22:20|16505.76|16425.76|16503.7|16423.7|16505.77|16425.77|16503.7|16423.7|9
1729084950000|2024-10-16 13:22:30|16503.74|16423.74|16503.6|16423.6|16503.74|16423.74|16503.55|16423.55|5
1729084960000|2024-10-16 13:22:40|16503.46|16423.46|16504.11|16424.11|16504.21|16424.21|16503.25|16423.25|9
1729084970000|2024-10-16 13:22:50|16504.12|16424.12|16503.4|16423.4|16504.12|16424.12|16502.88|16422.88|8
1729084980000|2024-10-16 13:23:00|16503.45|16423.45|16504.28|16424.28|16504.34|16424.34|16503.07|16423.07|9
1729084990000|2024-10-16 13:23:10|16504.51|16424.51|16506.37|16426.37|16506.37|16426.37|16504.51|16424.51|10
1729085000000|2024-10-16 13:23:20|16506.44|16426.44|16513.56|16433.56|16514.06|16434.06|16506.44|16426.44|9
1729085010000|2024-10-16 13:23:30|16513.15|16433.15|16514.99|16434.99|16515.65|16435.65|16513.15|16433.15|10
1729085020000|2024-10-16 13:23:40|16515|16435|16512.53|16432.53|16515|16435|16512.53|16432.53|10
1729085030000|2024-10-16 13:23:50|16514.17|16434.17|16514.2|16434.2|16515.07|16435.07|16514.17|16434.17|10
1729085040000|2024-10-16 13:24:00|16514.83|16434.83|16516.15|16436.15|16516.15|16436.15|16514.66|16434.66|9
1729085050000|2024-10-16 13:24:10|16516.19|16436.19|16516.85|16436.85|16516.85|16436.85|16515.98|16435.98|9
1729085060000|2024-10-16 13:24:20|16516.87|16436.87|16518.27|16438.27|16518.27|16438.27|16516.87|16436.87|9
1729085070000|2024-10-16 13:24:30|16516.9|16436.9|16517.41|16437.41|16517.54|16437.54|16516.9|16436.9|9
1729085080000|2024-10-16 13:24:40|16517.47|16437.47|16516.69|16436.69|16517.47|16437.47|16516.44|16436.44|9
1729085090000|2024-10-16 13:24:50|16516.66|16436.66|16520.02|16440.02|16520.11|16440.11|16516.4|16436.4|10
1729085100000|2024-10-16 13:25:00|16520.03|16440.03|16519.58|16439.58|16520.44|16440.44|16519.33|16439.33|10
1729085110000|2024-10-16 13:25:10|16519.19|16439.19|16523.17|16443.17|16523.17|16443.17|16519.19|16439.19|10
1729085120000|2024-10-16 13:25:20|16522.35|16442.35|16525.46|16445.46|16525.46|16445.46|16522.34|16442.34|10
1729085130000|2024-10-16 13:25:30|16525.59|16445.59|16526.12|16446.12|16527.6|16447.6|16525.59|16445.59|10
1729085140000|2024-10-16 13:25:40|16525.77|16445.77|16525.56|16445.56|16526.04|16446.04|16525.56|16445.56|10
1729085150000|2024-10-16 13:25:50|16525.51|16445.51|16525.9|16445.9|16527.02|16447.02|16525.51|16445.51|9
1729085160000|2024-10-16 13:26:00|16526.03|16446.03|16526.97|16446.97|16526.97|16446.97|16526.03|16446.03|8
1729085170000|2024-10-16 13:26:10|16526.99|16446.99|16527.35|16447.35|16527.35|16447.35|16526.99|16446.99|10
1729085180000|2024-10-16 13:26:20|16528.55|16448.55|16526.97|16446.97|16528.55|16448.55|16526.27|16446.27|10
1729085190000|2024-10-16 13:26:30|16526.8|16446.8|16524.96|16444.96|16526.8|16446.8|16524.96|16444.96|10
1729085200000|2024-10-16 13:26:40|16524.98|16444.98|16526.06|16446.06|16526.74|16446.74|16524.98|16444.98|9
1729085210000|2024-10-16 13:26:50|16526.9|16446.9|16527.88|16447.88|16527.97|16447.97|16526.9|16446.9|9
1729085220000|2024-10-16 13:27:00|16528.35|16448.35|16527.18|16447.18|16528.35|16448.35|16526.64|16446.64|9
1729085230000|2024-10-16 13:27:10|16527.41|16447.41|16527.13|16447.13|16527.85|16447.85|16526.87|16446.87|9
1729085240000|2024-10-16 13:27:20|16527.56|16447.56|16527.59|16447.59|16529.23|16449.23|16527.56|16447.56|10
1729085250000|2024-10-16 13:27:30|16527.91|16447.91|16528.77|16448.77|16528.96|16448.96|16527.77|16447.77|9
1729085260000|2024-10-16 13:27:40|16528.79|16448.79|16529.69|16449.69|16529.69|16449.69|16528.79|16448.79|10
1729085270000|2024-10-16 13:27:50|16529.68|16449.68|16529.84|16449.84|16529.84|16449.84|16529.08|16449.08|9
1729085280000|2024-10-16 13:28:00|16529.86|16449.86|16529.67|16449.67|16530.17|16450.17|16528.76|16448.76|9
1729085290000|2024-10-16 13:28:10|16528.9|16448.9|16528.98|16448.98|16528.98|16448.98|16528.15|16448.15|8
1729085300000|2024-10-16 13:28:20|16528.91|16448.91|16530.24|16450.24|16530.24|16450.24|16528.91|16448.91|10
1729085310000|2024-10-16 13:28:30|16530.98|16450.98|16529.09|16449.09|16530.98|16450.98|16529.01|16449.01|10
1729085320000|2024-10-16 13:28:40|16529.01|16449.01|16531.56|16451.56|16531.71|16451.71|16529.01|16449.01|10
1729085330000|2024-10-16 13:28:50|16532.85|16452.85|16534.42|16454.42|16534.42|16454.42|16532.79|16452.79|9
1729085340000|2024-10-16 13:29:00|16534.43|16454.43|16533.3|16453.3|16534.43|16454.43|16532.86|16452.86|9
1729085350000|2024-10-16 13:29:10|16533.55|16453.55|16529.91|16449.91|16533.59|16453.59|16529.91|16449.91|10
1729085360000|2024-10-16 13:29:20|16529.66|16449.66|16527.45|16447.45|16530.86|16450.86|16527.22|16447.22|10
1729085370000|2024-10-16 13:29:30|16527.39|16447.39|16527.31|16447.31|16527.39|16447.39|16526.78|16446.78|10
1729085380000|2024-10-16 13:29:40|16527.19|16447.19|16525.89|16445.89|16527.2|16447.2|16525.53|16445.53|10
1729085390000|2024-10-16 13:29:50|16526.66|16446.66|16525.92|16445.92|16526.66|16446.66|16525.77|16445.77|9
1729085400000|2024-10-16 13:30:00|16526.14|16446.14|16520.08|16440.08|16526.25|16446.25|16519.59|16439.59|10
1729085410000|2024-10-16 13:30:10|16517.56|16437.56|16514.68|16434.68|16517.89|16437.89|16514.68|16434.68|10
1729085420000|2024-10-16 13:30:20|16514.65|16434.65|16513.95|16433.95|16515.48|16435.48|16513.64|16433.64|10
1729085430000|2024-10-16 13:30:30|16514.03|16434.03|16516.35|16436.35|16516.35|16436.35|16513.92|16433.92|9
1729085440000|2024-10-16 13:30:40|16517.97|16437.97|16522.53|16442.53|16522.53|16442.53|16517.97|16437.97|10
1729085450000|2024-10-16 13:30:50|16522.28|16442.28|16525.71|16445.71|16525.79|16445.79|16522.28|16442.28|10
1729085460000|2024-10-16 13:31:00|16525.11|16445.11|16522.55|16442.55|16525.58|16445.58|16522.42|16442.42|10
1729085470000|2024-10-16 13:31:10|16522.02|16442.02|16513.28|16433.28|16522.02|16442.02|16513.28|16433.28|10
1729085480000|2024-10-16 13:31:20|16512.92|16432.92|16509.39|16429.39|16512.92|16432.92|16508.62|16428.62|10
1729085490000|2024-10-16 13:31:30|16510.6|16430.6|16498.75|16418.75|16510.6|16430.6|16498.75|16418.75|10
1729085500000|2024-10-16 13:31:40|16499.18|16419.18|16475.13|16395.13|16499.18|16419.18|16475.13|16395.13|10
1729085510000|2024-10-16 13:31:50|16473.09|16393.09|16462.24|16382.24|16473.09|16393.09|16462.24|16382.24|10
1729085520000|2024-10-16 13:32:00|16462.52|16382.52|16471.88|16391.88|16471.88|16391.88|16462.25|16382.25|10
1729085530000|2024-10-16 13:32:10|16473.31|16393.31|16480.31|16400.31|16484.35|16404.35|16473.31|16393.31|10
1729085540000|2024-10-16 13:32:20|16479.56|16399.56|16479.03|16399.03|16479.6|16399.6|16476.41|16396.41|10
1729085550000|2024-10-16 13:32:30|16479.51|16399.51|16480.1|16400.1|16480.66|16400.66|16478.14|16398.14|10
1729085560000|2024-10-16 13:32:40|16480.62|16400.62|16479.05|16399.05|16481.08|16401.08|16478.47|16398.47|10
1729085570000|2024-10-16 13:32:50|16479.04|16399.04|16479.48|16399.48|16480.39|16400.39|16478.08|16398.08|9
1729085580000|2024-10-16 13:33:00|16480.17|16400.17|16487.81|16407.81|16488.15|16408.15|16480.17|16400.17|10
1729085590000|2024-10-16 13:33:10|16488.19|16408.19|16490.06|16410.06|16492.22|16412.22|16488.19|16408.19|10
1729085600000|2024-10-16 13:33:20|16488.48|16408.48|16487.52|16407.52|16488.48|16408.48|16485.81|16405.81|10
1729085610000|2024-10-16 13:33:30|16489.19|16409.19|16489.86|16409.86|16492.26|16412.26|16489.19|16409.19|10
1729085620000|2024-10-16 13:33:40|16489.6|16409.6|16492.28|16412.28|16493.98|16413.98|16489.6|16409.6|10
1729085630000|2024-10-16 13:33:50|16492.25|16412.25|16497.36|16417.36|16497.36|16417.36|16492.25|16412.25|9
1729085640000|2024-10-16 13:34:00|16499.22|16419.22|16505.07|16425.07|16506.34|16426.34|16499.22|16419.22|10
1729085650000|2024-10-16 13:34:10|16508.22|16428.22|16506.81|16426.81|16509.67|16429.67|16506.81|16426.81|9
1729085660000|2024-10-16 13:34:20|16509.23|16429.23|16510.44|16430.44|16512.26|16432.26|16509.23|16429.23|10
1729085670000|2024-10-16 13:34:30|16511.44|16431.44|16524.15|16444.15|16524.15|16444.15|16511.44|16431.44|10
1729085680000|2024-10-16 13:34:40|16524.14|16444.14|16524.48|16444.48|16526.2|16446.2|16524.14|16444.14|10
1729085690000|2024-10-16 13:34:50|16524.57|16444.57|16525.39|16445.39|16525.39|16445.39|16523.71|16443.71|8
1729085700000|2024-10-16 13:35:00|16524.94|16444.94|16521.81|16441.81|16525.17|16445.17|16521.81|16441.81|10
1729085710000|2024-10-16 13:35:10|16521.61|16441.61|16521.36|16441.36|16522.68|16442.68|16518.17|16438.17|10
1729085720000|2024-10-16 13:35:20|16521.42|16441.42|16516.78|16436.78|16521.42|16441.42|16514.34|16434.34|10
1729085730000|2024-10-16 13:35:30|16516.91|16436.91|16511.5|16431.5|16516.91|16436.91|16511.41|16431.41|10
1729085740000|2024-10-16 13:35:40|16513.06|16433.06|16508.51|16428.51|16513.06|16433.06|16507.19|16427.19|10
1729085750000|2024-10-16 13:35:50|16508.45|16428.45|16503.82|16423.82|16511.35|16431.35|16503.82|16423.82|10
1729085760000|2024-10-16 13:36:00|16505.12|16425.12|16503.92|16423.92|16505.58|16425.58|16503.12|16423.12|10
1729085770000|2024-10-16 13:36:10|16503.03|16423.03|16496.21|16416.21|16503.03|16423.03|16496.21|16416.21|10
1729085780000|2024-10-16 13:36:20|16495.92|16415.92|16490.89|16410.89|16496.01|16416.01|16490.87|16410.87|10
1729085790000|2024-10-16 13:36:30|16491.25|16411.25|16488.83|16408.83|16491.25|16411.25|16485.1|16405.1|10
1729085800000|2024-10-16 13:36:40|16489.32|16409.32|16493.12|16413.12|16493.12|16413.12|16487.11|16407.11|10
1729085810000|2024-10-16 13:36:50|16492.61|16412.61|16489.75|16409.75|16492.61|16412.61|16488.87|16408.87|10
1729085820000|2024-10-16 13:37:00|16489.78|16409.78|16492.16|16412.16|16493.44|16413.44|16488.36|16408.36|10
1729085830000|2024-10-16 13:37:10|16493.69|16413.69|16493.36|16413.36|16494.79|16414.79|16491.84|16411.84|10
1729085840000|2024-10-16 13:37:20|16493.76|16413.76|16489.23|16409.23|16496.22|16416.22|16489.23|16409.23|10
1729085850000|2024-10-16 13:37:30|16489.29|16409.29|16481.39|16401.39|16489.29|16409.29|16481.39|16401.39|9
1729085860000|2024-10-16 13:37:40|16481.31|16401.31|16472.87|16392.87|16481.91|16401.91|16472.87|16392.87|10
1729085870000|2024-10-16 13:37:50|16473.93|16393.93|16469.8|16389.8|16474.12|16394.12|16469.8|16389.8|10
1729085880000|2024-10-16 13:38:00|16465.02|16385.02|16463.82|16383.82|16466.32|16386.32|16462.66|16382.66|10
1729085890000|2024-10-16 13:38:10|16463.15|16383.15|16463.32|16383.32|16463.72|16383.72|16461.59|16381.59|10
1729085900000|2024-10-16 13:38:20|16461.56|16381.56|16455.56|16375.56|16461.56|16381.56|16455.56|16375.56|10
1729085910000|2024-10-16 13:38:30|16455.89|16375.89|16446.56|16366.56|16455.89|16375.89|16443.94|16363.94|10
1729085920000|2024-10-16 13:38:40|16448|16368|16446.6|16366.6|16448.47|16368.47|16446.6|16366.6|10
1729085930000|2024-10-16 13:38:50|16447.33|16367.33|16449.09|16369.09|16449.09|16369.09|16444.59|16364.59|10
1729085940000|2024-10-16 13:39:00|16447.71|16367.71|16442.59|16362.59|16447.74|16367.74|16442.5|16362.5|10
1729085950000|2024-10-16 13:39:10|16442.52|16362.52|16435.16|16355.16|16444.16|16364.16|16435.16|16355.16|10
1729085960000|2024-10-16 13:39:20|16435.74|16355.74|16434.53|16354.53|16436.92|16356.92|16433.89|16353.89|10
1729085970000|2024-10-16 13:39:30|16434.54|16354.54|16432.99|16352.99|16434.82|16354.82|16431.2|16351.2|10
1729085980000|2024-10-16 13:39:40|16430.94|16350.94|16425.15|16345.15|16431.64|16351.64|16424.76|16344.76|10
1729085990000|2024-10-16 13:39:50|16425.99|16345.99|16399.88|16319.88|16425.99|16345.99|16399.88|16319.88|10
1729086000000|2024-10-16 13:40:00|16399.68|16319.68|16411.18|16331.18|16411.18|16331.18|16396.57|16316.57|10
1729086010000|2024-10-16 13:40:10|16410.09|16330.09|16409.65|16329.65|16412.58|16332.58|16409.53|16329.53|10
1729086020000|2024-10-16 13:40:20|16408.99|16328.99|16412.55|16332.55|16412.55|16332.55|16408.76|16328.76|10
1729086030000|2024-10-16 13:40:30|16412.34|16332.34|16420.26|16340.26|16420.26|16340.26|16412.34|16332.34|10
1729086040000|2024-10-16 13:40:40|16419.11|16339.11|16424.19|16344.19|16424.19|16344.19|16418.41|16338.41|10
1729086050000|2024-10-16 13:40:50|16430.28|16350.28|16436.91|16356.91|16436.91|16356.91|16428.59|16348.59|10
1729086060000|2024-10-16 13:41:00|16437.01|16357.01|16438.59|16358.59|16438.83|16358.83|16436.55|16356.55|10
1729086070000|2024-10-16 13:41:10|16438.27|16358.27|16435.35|16355.35|16438.27|16358.27|16433.59|16353.59|10
1729086080000|2024-10-16 13:41:20|16435.38|16355.38|16435.71|16355.71|16438.45|16358.45|16435.38|16355.38|10
1729086090000|2024-10-16 13:41:30|16435.46|16355.46|16430.06|16350.06|16435.68|16355.68|16429.51|16349.51|10
1729086100000|2024-10-16 13:41:40|16427.65|16347.65|16425.17|16345.17|16427.65|16347.65|16423.72|16343.72|10
1729086110000|2024-10-16 13:41:50|16423.29|16343.29|16425.37|16345.37|16425.9|16345.9|16423.29|16343.29|9
1729086120000|2024-10-16 13:42:00|16426.21|16346.21|16428.51|16348.51|16428.51|16348.51|16426.13|16346.13|9
1729086130000|2024-10-16 13:42:10|16429.01|16349.01|16429.41|16349.41|16429.41|16349.41|16428.17|16348.17|10
1729086140000|2024-10-16 13:42:20|16427.01|16347.01|16425.94|16345.94|16427.95|16347.95|16425.43|16345.43|10
1729086150000|2024-10-16 13:42:30|16426.55|16346.55|16422.39|16342.39|16426.55|16346.55|16422.05|16342.05|9
1729086160000|2024-10-16 13:42:40|16422.09|16342.09|16422.47|16342.47|16423.1|16343.1|16421.01|16341.01|10
1729086170000|2024-10-16 13:42:50|16422.94|16342.94|16423.97|16343.97|16423.97|16343.97|16421.25|16341.25|10
1729086180000|2024-10-16 13:43:00|16424.19|16344.19|16414.76|16334.76|16424.19|16344.19|16414.43|16334.43|10
1729086190000|2024-10-16 13:43:10|16414.45|16334.45|16413|16333|16415.45|16335.45|16412.95|16332.95|10
1729086200000|2024-10-16 13:43:20|16413.16|16333.16|16405.43|16325.43|16413.45|16333.45|16402.25|16322.25|10
1729086210000|2024-10-16 13:43:30|16405.09|16325.09|16395.76|16315.76|16405.09|16325.09|16395.76|16315.76|10
1729086220000|2024-10-16 13:43:40|16392.96|16312.96|16387.8|16307.8|16393.47|16313.47|16387.46|16307.46|10
1729086230000|2024-10-16 13:43:50|16387.15|16307.15|16389.13|16309.13|16389.13|16309.13|16384.57|16304.57|9
1729086240000|2024-10-16 13:44:00|16389.19|16309.19|16385.06|16305.06|16389.73|16309.73|16385.06|16305.06|10
1729086250000|2024-10-16 13:44:10|16385.02|16305.02|16361.51|16281.51|16385.02|16305.02|16361.51|16281.51|10
1729086260000|2024-10-16 13:44:20|16362.56|16282.56|16368.8|16288.8|16368.98|16288.98|16362.56|16282.56|10
1729086270000|2024-10-16 13:44:30|16368.87|16288.87|16370.77|16290.77|16372.2|16292.2|16368.29|16288.29|10
1729086280000|2024-10-16 13:44:40|16371.47|16291.47|16371.32|16291.32|16371.91|16291.91|16368.1|16288.1|10
1729086290000|2024-10-16 13:44:50|16370.08|16290.08|16380.48|16300.48|16380.48|16300.48|16370.08|16290.08|10
1729086300000|2024-10-16 13:45:00|16380.56|16300.56|16382.24|16302.24|16382.36|16302.36|16379.84|16299.84|10
1729086310000|2024-10-16 13:45:10|16380.77|16300.77|16382.9|16302.9|16382.9|16302.9|16376.44|16296.44|10
1729086320000|2024-10-16 13:45:20|16382.48|16302.48|16389.23|16309.23|16389.93|16309.93|16382.48|16302.48|10
1729086330000|2024-10-16 13:45:30|16388.46|16308.46|16388.31|16308.31|16388.46|16308.46|16385.69|16305.69|10
1729086340000|2024-10-16 13:45:40|16386.82|16306.82|16380.72|16300.72|16386.82|16306.82|16380.72|16300.72|10
1729086350000|2024-10-16 13:45:50|16379.56|16299.56|16373.72|16293.72|16379.66|16299.66|16373.72|16293.72|10
1729086360000|2024-10-16 13:46:00|16374.15|16294.15|16368.8|16288.8|16374.58|16294.58|16368.8|16288.8|10
1729086370000|2024-10-16 13:46:10|16369.5|16289.5|16367.8|16287.8|16370.17|16290.17|16367.8|16287.8|10
1729086380000|2024-10-16 13:46:20|16367.26|16287.26|16372.99|16292.99|16372.99|16292.99|16366.69|16286.69|10
1729086390000|2024-10-16 13:46:30|16372.31|16292.31|16381.47|16301.47|16381.93|16301.93|16372.31|16292.31|10
1729086400000|2024-10-16 13:46:40|16379.85|16299.85|16374.45|16294.45|16379.85|16299.85|16374.37|16294.37|10
1729086410000|2024-10-16 13:46:50|16374.12|16294.12|16382.56|16302.56|16383.15|16303.15|16374.12|16294.12|10
1729086420000|2024-10-16 13:47:00|16386.14|16306.14|16402.87|16322.87|16402.87|16322.87|16386.14|16306.14|10
1729086430000|2024-10-16 13:47:10|16405.08|16325.08|16411.27|16331.27|16411.27|16331.27|16404.68|16324.68|10
1729086440000|2024-10-16 13:47:20|16413.17|16333.17|16420.19|16340.19|16422.7|16342.7|16412.89|16332.89|10
1729086450000|2024-10-16 13:47:30|16421.82|16341.82|16417.88|16337.88|16423.67|16343.67|16417.88|16337.88|10
1729086460000|2024-10-16 13:47:40|16417.99|16337.99|16418.65|16338.65|16419.29|16339.29|16417.98|16337.98|10
1729086470000|2024-10-16 13:47:50|16419.38|16339.38|16418.59|16338.59|16419.53|16339.53|16418.26|16338.26|10
1729086480000|2024-10-16 13:48:00|16419.27|16339.27|16421.06|16341.06|16421.17|16341.17|16417.83|16337.83|10
1729086490000|2024-10-16 13:48:10|16420.91|16340.91|16422.83|16342.83|16422.83|16342.83|16419.52|16339.52|10
1729086500000|2024-10-16 13:48:20|16421.27|16341.27|16418.96|16338.96|16422.26|16342.26|16418.96|16338.96|9
1729086510000|2024-10-16 13:48:30|16417.32|16337.32|16420.37|16340.37|16420.39|16340.39|16417.32|16337.32|10
1729086520000|2024-10-16 13:48:40|16419.25|16339.25|16422.85|16342.85|16422.85|16342.85|16419.25|16339.25|9
1729086530000|2024-10-16 13:48:50|16423.48|16343.48|16421.95|16341.95|16423.48|16343.48|16421.95|16341.95|8
1729086540000|2024-10-16 13:49:00|16421.45|16341.45|16416.87|16336.87|16421.45|16341.45|16416.75|16336.75|10
1729086550000|2024-10-16 13:49:10|16416.22|16336.22|16411.07|16331.07|16416.22|16336.22|16410.6|16330.6|10
1729086560000|2024-10-16 13:49:20|16410.87|16330.87|16402.64|16322.64|16411.03|16331.03|16402.57|16322.57|10
1729086570000|2024-10-16 13:49:30|16402.98|16322.98|16410.51|16330.51|16410.93|16330.93|16402.98|16322.98|10
1729086580000|2024-10-16 13:49:40|16411.5|16331.5|16410.43|16330.43|16411.5|16331.5|16409.95|16329.95|10
1729086590000|2024-10-16 13:49:50|16409.79|16329.79|16411.18|16331.18|16411.71|16331.71|16407.71|16327.71|10
1729086600000|2024-10-16 13:50:00|16410.51|16330.51|16404.98|16324.98|16410.51|16330.51|16404.98|16324.98|10
1729086610000|2024-10-16 13:50:10|16405.12|16325.12|16404.73|16324.73|16408.38|16328.38|16404.73|16324.73|10
1729086620000|2024-10-16 13:50:20|16403.16|16323.16|16400.08|16320.08|16403.58|16323.58|16400.08|16320.08|10
1729086630000|2024-10-16 13:50:30|16401.15|16321.15|16396.11|16316.11|16401.15|16321.15|16395.85|16315.85|9
1729086640000|2024-10-16 13:50:40|16393.01|16313.01|16394.66|16314.66|16397.06|16317.06|16392.56|16312.56|10
1729086650000|2024-10-16 13:50:50|16394.68|16314.68|16394.42|16314.42|16396.42|16316.42|16393.93|16313.93|10
1729086660000|2024-10-16 13:51:00|16394.8|16314.8|16392.83|16312.83|16396.57|16316.57|16392.37|16312.37|10
1729086670000|2024-10-16 13:51:10|16393.25|16313.25|16391.39|16311.39|16393.25|16313.25|16389.73|16309.73|10
1729086680000|2024-10-16 13:51:20|16392.59|16312.59|16391.16|16311.16|16393.38|16313.38|16391.16|16311.16|10
1729086690000|2024-10-16 13:51:30|16391.97|16311.97|16394.25|16314.25|16395.11|16315.11|16390.67|16310.67|8
1729086700000|2024-10-16 13:51:40|16394.26|16314.26|16395.74|16315.74|16396.98|16316.98|16394.11|16314.11|10
1729086710000|2024-10-16 13:51:50|16397.21|16317.21|16396.15|16316.15|16398.94|16318.94|16394.98|16314.98|10
1729086720000|2024-10-16 13:52:00|16395.63|16315.63|16394.62|16314.62|16397.81|16317.81|16394.62|16314.62|10
1729086730000|2024-10-16 13:52:10|16393.5|16313.5|16389.96|16309.96|16394.55|16314.55|16389.96|16309.96|10
1729086740000|2024-10-16 13:52:20|16389.5|16309.5|16389.59|16309.59|16389.74|16309.74|16387.99|16307.99|10
1729086750000|2024-10-16 13:52:30|16390.72|16310.72|16385.76|16305.76|16391.26|16311.26|16385.76|16305.76|10
1729086760000|2024-10-16 13:52:40|16385.8|16305.8|16389.5|16309.5|16389.53|16309.53|16385.57|16305.57|9
1729086770000|2024-10-16 13:52:50|16388.18|16308.18|16390.85|16310.85|16391.21|16311.21|16386.79|16306.79|10
1729086780000|2024-10-16 13:53:00|16390.94|16310.94|16390.09|16310.09|16392.76|16312.76|16390.09|16310.09|9
1729086790000|2024-10-16 13:53:10|16391.46|16311.46|16389.67|16309.67|16391.46|16311.46|16389.52|16309.52|9
1729086800000|2024-10-16 13:53:20|16389.51|16309.51|16388.15|16308.15|16390.53|16310.53|16387.67|16307.67|10
1729086810000|2024-10-16 13:53:30|16387.95|16307.95|16381.73|16301.73|16387.95|16307.95|16381.73|16301.73|10
1729086820000|2024-10-16 13:53:40|16381.66|16301.66|16381.7|16301.7|16383.55|16303.55|16381.41|16301.41|9
1729086830000|2024-10-16 13:53:50|16381.71|16301.71|16382.89|16302.89|16383.72|16303.72|16380.62|16300.62|10
1729086840000|2024-10-16 13:54:00|16383.13|16303.13|16388.36|16308.36|16388.36|16308.36|16381.58|16301.58|10
1729086850000|2024-10-16 13:54:10|16391.85|16311.85|16397.71|16317.71|16397.71|16317.71|16390.12|16310.12|10
1729086860000|2024-10-16 13:54:20|16397.33|16317.33|16405.31|16325.31|16405.31|16325.31|16397.27|16317.27|10
1729086870000|2024-10-16 13:54:30|16404.97|16324.97|16404.52|16324.52|16405.35|16325.35|16404.52|16324.52|10
1729086880000|2024-10-16 13:54:40|16404.63|16324.63|16404.55|16324.55|16405.67|16325.67|16404.08|16324.08|9
1729086890000|2024-10-16 13:54:50|16406.05|16326.05|16407.05|16327.05|16408.07|16328.07|16405.01|16325.01|10
1729086900000|2024-10-16 13:55:00|16406.66|16326.66|16407.97|16327.97|16409.64|16329.64|16406.66|16326.66|10
1729086910000|2024-10-16 13:55:10|16407.71|16327.71|16407.99|16327.99|16409.06|16329.06|16406.36|16326.36|10
1729086920000|2024-10-16 13:55:20|16407.22|16327.22|16399.76|16319.76|16407.29|16327.29|16399.76|16319.76|10
1729086930000|2024-10-16 13:55:30|16399.54|16319.54|16398.41|16318.41|16400.99|16320.99|16396.92|16316.92|10
1729086940000|2024-10-16 13:55:40|16398.38|16318.38|16404|16324|16404|16324|16398.38|16318.38|10
1729086950000|2024-10-16 13:55:50|16405.02|16325.02|16405.67|16325.67|16405.67|16325.67|16403.99|16323.99|10
1729086960000|2024-10-16 13:56:00|16405.52|16325.52|16412.42|16332.42|16412.97|16332.97|16405.52|16325.52|10
1729086970000|2024-10-16 13:56:10|16412.3|16332.3|16416.84|16336.84|16417.94|16337.94|16412.3|16332.3|10
1729086980000|2024-10-16 13:56:20|16416.42|16336.42|16418.24|16338.24|16419.42|16339.42|16416.42|16336.42|10
1729086990000|2024-10-16 13:56:30|16417.89|16337.89|16411.56|16331.56|16417.89|16337.89|16411.41|16331.41|10
1729087000000|2024-10-16 13:56:40|16411.97|16331.97|16402.82|16322.82|16411.97|16331.97|16402.82|16322.82|9
1729087010000|2024-10-16 13:56:50|16402.77|16322.77|16399.6|16319.6|16402.77|16322.77|16399.53|16319.53|10
1729087020000|2024-10-16 13:57:00|16399.76|16319.76|16399.73|16319.73|16400.01|16320.01|16396.29|16316.29|10
1729087030000|2024-10-16 13:57:10|16398.77|16318.77|16395.62|16315.62|16398.77|16318.77|16395.48|16315.48|10
1729087040000|2024-10-16 13:57:20|16396.45|16316.45|16397.37|16317.37|16397.37|16317.37|16396.06|16316.06|10
1729087050000|2024-10-16 13:57:30|16397.98|16317.98|16394.09|16314.09|16397.98|16317.98|16394.09|16314.09|10
1729087060000|2024-10-16 13:57:40|16394.68|16314.68|16392.21|16312.21|16394.68|16314.68|16392.21|16312.21|9
1729087070000|2024-10-16 13:57:50|16392.82|16312.82|16399.09|16319.09|16399.98|16319.98|16392.82|16312.82|10
1729087080000|2024-10-16 13:58:00|16398.55|16318.55|16403.56|16323.56|16403.56|16323.56|16397.52|16317.52|9
1729087090000|2024-10-16 13:58:10|16404.77|16324.77|16408.23|16328.23|16408.23|16328.23|16404.77|16324.77|9
1729087100000|2024-10-16 13:58:20|16408.35|16328.35|16412.04|16332.04|16412.04|16332.04|16408.35|16328.35|10
1729087110000|2024-10-16 13:58:30|16412.37|16332.37|16415.3|16335.3|16415.3|16335.3|16412.37|16332.37|10
1729087120000|2024-10-16 13:58:40|16415.79|16335.79|16420.57|16340.57|16421.02|16341.02|16415.79|16335.79|9
1729087130000|2024-10-16 13:58:50|16420.52|16340.52|16418.55|16338.55|16420.52|16340.52|16418.17|16338.17|10
1729087140000|2024-10-16 13:59:00|16418.2|16338.2|16416.28|16336.28|16418.51|16338.51|16416|16336|10
1729087150000|2024-10-16 13:59:10|16416.24|16336.24|16415.04|16335.04|16417.63|16337.63|16414.16|16334.16|10
1729087160000|2024-10-16 13:59:20|16415.19|16335.19|16413.63|16333.63|16415.54|16335.54|16413.21|16333.21|10
1729087170000|2024-10-16 13:59:30|16412.74|16332.74|16412.1|16332.1|16414.08|16334.08|16412.1|16332.1|9
1729087180000|2024-10-16 13:59:40|16411.21|16331.21|16412.25|16332.25|16412.25|16332.25|16410.25|16330.25|9
1729087190000|2024-10-16 13:59:50|16410.69|16330.69|16407.35|16327.35|16410.69|16330.69|16407.35|16327.35|10
1729087200000|2024-10-16 14:00:00|16408.55|16328.55|16408.68|16328.68|16410.15|16330.15|16407.71|16327.71|10
1729087210000|2024-10-16 14:00:10|16408.45|16328.45|16409.61|16329.61|16410.58|16330.58|16408.45|16328.45|10
1729087220000|2024-10-16 14:00:20|16409.19|16329.19|16414.39|16334.39|16414.7|16334.7|16408.64|16328.64|10
1729087230000|2024-10-16 14:00:30|16416.41|16336.41|16414.51|16334.51|16417.18|16337.18|16414.51|16334.51|10
1729087240000|2024-10-16 14:00:40|16412.92|16332.92|16404.76|16324.76|16412.92|16332.92|16404.76|16324.76|10
1729087250000|2024-10-16 14:00:50|16404.77|16324.77|16401.92|16321.92|16404.77|16324.77|16400.65|16320.65|10
1729087260000|2024-10-16 14:01:00|16403.81|16323.81|16405.03|16325.03|16405.03|16325.03|16403.22|16323.22|10
1729087270000|2024-10-16 14:01:10|16406.57|16326.57|16408.84|16328.84|16408.84|16328.84|16406.57|16326.57|10
1729087280000|2024-10-16 14:01:20|16410.97|16330.97|16406.58|16326.58|16410.97|16330.97|16406.58|16326.58|10
1729087290000|2024-10-16 14:01:30|16405.8|16325.8|16403.76|16323.76|16407.32|16327.32|16403.76|16323.76|10
1729087300000|2024-10-16 14:01:40|16403.6|16323.6|16403.25|16323.25|16403.6|16323.6|16402.02|16322.02|10
1729087310000|2024-10-16 14:01:50|16403.19|16323.19|16409.63|16329.63|16409.63|16329.63|16403.19|16323.19|10
1729087320000|2024-10-16 14:02:00|16411.37|16331.37|16423.4|16343.4|16423.4|16343.4|16410.85|16330.85|10
1729087330000|2024-10-16 14:02:10|16423.67|16343.67|16422.79|16342.79|16425.78|16345.78|16422.79|16342.79|10
1729087340000|2024-10-16 14:02:20|16421.46|16341.46|16419.88|16339.88|16422.96|16342.96|16419.88|16339.88|10
1729087350000|2024-10-16 14:02:30|16419.66|16339.66|16417.04|16337.04|16421.68|16341.68|16417.04|16337.04|9
1729087360000|2024-10-16 14:02:40|16416.49|16336.49|16417.42|16337.42|16418.31|16338.31|16416.42|16336.42|10
1729087370000|2024-10-16 14:02:50|16417.78|16337.78|16411.12|16331.12|16417.78|16337.78|16410.77|16330.77|10
1729087380000|2024-10-16 14:03:00|16410.84|16330.84|16413.95|16333.95|16413.95|16333.95|16410.59|16330.59|10
1729087390000|2024-10-16 14:03:10|16414.25|16334.25|16420.09|16340.09|16420.11|16340.11|16414.25|16334.25|10
1729087400000|2024-10-16 14:03:20|16420.04|16340.04|16422.17|16342.17|16423.07|16343.07|16420.04|16340.04|9
1729087410000|2024-10-16 14:03:30|16424.85|16344.85|16431.51|16351.51|16431.51|16351.51|16424.85|16344.85|10
1729087420000|2024-10-16 14:03:40|16433.2|16353.2|16443.09|16363.09|16443.09|16363.09|16432.93|16352.93|10
1729087430000|2024-10-16 14:03:50|16443.53|16363.53|16448.93|16368.93|16448.93|16368.93|16442.51|16362.51|10
1729087440000|2024-10-16 14:04:00|16450.06|16370.06|16459.9|16379.9|16459.9|16379.9|16450.06|16370.06|10
1729087450000|2024-10-16 14:04:10|16460.24|16380.24|16460.05|16380.05|16460.72|16380.72|16459.78|16379.78|10
1729087460000|2024-10-16 14:04:20|16458.62|16378.62|16459.98|16379.98|16461.1|16381.1|16458.62|16378.62|10
1729087470000|2024-10-16 14:04:30|16459.96|16379.96|16461.69|16381.69|16463.09|16383.09|16459.66|16379.66|10
1729087480000|2024-10-16 14:04:40|16461.65|16381.65|16462.88|16382.88|16463.41|16383.41|16461.56|16381.56|10
1729087490000|2024-10-16 14:04:50|16462.67|16382.67|16465.27|16385.27|16465.29|16385.29|16461.74|16381.74|10
1729087500000|2024-10-16 14:05:00|16465.51|16385.51|16462.27|16382.27|16465.54|16385.54|16461.61|16381.61|10
1729087510000|2024-10-16 14:05:10|16459.79|16379.79|16449.62|16369.62|16459.79|16379.79|16449.62|16369.62|10
1729087520000|2024-10-16 14:05:20|16449.39|16369.39|16447.15|16367.15|16451.29|16371.29|16447.15|16367.15|10
1729087530000|2024-10-16 14:05:30|16447.1|16367.1|16444.26|16364.26|16447.1|16367.1|16443.82|16363.82|10
1729087540000|2024-10-16 14:05:40|16444.25|16364.25|16444.2|16364.2|16445.28|16365.28|16444.2|16364.2|10
1729087550000|2024-10-16 14:05:50|16443.59|16363.59|16445.75|16365.75|16445.75|16365.75|16443.59|16363.59|10
1729087560000|2024-10-16 14:06:00|16444.96|16364.96|16445.12|16365.12|16446.15|16366.15|16443.69|16363.69|10
1729087570000|2024-10-16 14:06:10|16444.33|16364.33|16446.69|16366.69|16447.31|16367.31|16444.33|16364.33|10
1729087580000|2024-10-16 14:06:20|16446.67|16366.67|16449.48|16369.48|16449.48|16369.48|16445.28|16365.28|10
1729087590000|2024-10-16 14:06:30|16450.39|16370.39|16451.97|16371.97|16451.97|16371.97|16449.59|16369.59|9
1729087600000|2024-10-16 14:06:40|16452.07|16372.07|16454.9|16374.9|16454.9|16374.9|16452.07|16372.07|10
1729087610000|2024-10-16 14:06:50|16455.38|16375.38|16455.59|16375.59|16456.23|16376.23|16454.49|16374.49|10
1729087620000|2024-10-16 14:07:00|16455.09|16375.09|16461.28|16381.28|16461.28|16381.28|16454.73|16374.73|10
1729087630000|2024-10-16 14:07:10|16461.46|16381.46|16465.03|16385.03|16465.03|16385.03|16461.46|16381.46|10
1729087640000|2024-10-16 14:07:20|16465.43|16385.43|16476.08|16396.08|16476.08|16396.08|16465.43|16385.43|10
1729087650000|2024-10-16 14:07:30|16476.86|16396.86|16473.88|16393.88|16476.86|16396.86|16473.33|16393.33|10
1729087660000|2024-10-16 14:07:40|16473.65|16393.65|16471.14|16391.14|16473.81|16393.81|16471.14|16391.14|10
1729087670000|2024-10-16 14:07:50|16472.21|16392.21|16474.92|16394.92|16474.92|16394.92|16472.21|16392.21|10
1729087680000|2024-10-16 14:08:00|16475.32|16395.32|16479.24|16399.24|16479.24|16399.24|16475.32|16395.32|10
1729087690000|2024-10-16 14:08:10|16479.36|16399.36|16480.48|16400.48|16481.62|16401.62|16479.36|16399.36|10
1729087700000|2024-10-16 14:08:20|16479.49|16399.49|16485.58|16405.58|16486.11|16406.11|16479.49|16399.49|10
1729087710000|2024-10-16 14:08:30|16486.01|16406.01|16499.91|16419.91|16499.91|16419.91|16486.01|16406.01|10
1729087720000|2024-10-16 14:08:40|16501.91|16421.91|16500.48|16420.48|16501.91|16421.91|16500.48|16420.48|10
1729087730000|2024-10-16 14:08:50|16500.56|16420.56|16501.31|16421.31|16501.31|16421.31|16500.45|16420.45|8
1729087740000|2024-10-16 14:09:00|16503.14|16423.14|16516.37|16436.37|16516.37|16436.37|16503.14|16423.14|10
1729087750000|2024-10-16 14:09:10|16515.63|16435.63|16530.21|16450.21|16530.21|16450.21|16515.63|16435.63|9
1729087760000|2024-10-16 14:09:20|16537.57|16457.57|16541.28|16461.28|16542.53|16462.53|16536.27|16456.27|10
1729087770000|2024-10-16 14:09:30|16543.77|16463.77|16543.83|16463.83|16546.94|16466.94|16543.77|16463.77|10
1729087780000|2024-10-16 14:09:40|16542.49|16462.49|16546.21|16466.21|16547.61|16467.61|16542.49|16462.49|10
1729087790000|2024-10-16 14:09:50|16545.8|16465.8|16548.41|16468.41|16548.42|16468.42|16545.8|16465.8|9
1729087800000|2024-10-16 14:10:00|16548.36|16468.36|16542.83|16462.83|16550.54|16470.54|16542.83|16462.83|10
1729087810000|2024-10-16 14:10:10|16540.96|16460.96|16541.69|16461.69|16541.69|16461.69|16539.3|16459.3|10
1729087820000|2024-10-16 14:10:20|16542.61|16462.61|16536.59|16456.59|16542.66|16462.66|16536.59|16456.59|9
1729087830000|2024-10-16 14:10:30|16536.15|16456.15|16526.63|16446.63|16536.15|16456.15|16526.45|16446.45|10
1729087840000|2024-10-16 14:10:40|16526.17|16446.17|16519.18|16439.18|16526.17|16446.17|16519.18|16439.18|10
1729087850000|2024-10-16 14:10:50|16519.22|16439.22|16521.7|16441.7|16521.7|16441.7|16518.3|16438.3|9
1729087860000|2024-10-16 14:11:00|16521.67|16441.67|16526.15|16446.15|16527.34|16447.34|16520.85|16440.85|10
1729087870000|2024-10-16 14:11:10|16525.95|16445.95|16528.2|16448.2|16528.5|16448.5|16525.95|16445.95|9
1729087880000|2024-10-16 14:11:20|16528.54|16448.54|16532.8|16452.8|16533.17|16453.17|16528.54|16448.54|10
1729087890000|2024-10-16 14:11:30|16532.41|16452.41|16533.23|16453.23|16534.94|16454.94|16532.41|16452.41|10
1729087900000|2024-10-16 14:11:40|16532.9|16452.9|16527.67|16447.67|16533.71|16453.71|16527.67|16447.67|10
1729087910000|2024-10-16 14:11:50|16527.54|16447.54|16522.85|16442.85|16528.64|16448.64|16522.85|16442.85|10
1729087920000|2024-10-16 14:12:00|16520.07|16440.07|16520.25|16440.25|16520.34|16440.34|16518.61|16438.61|10
1729087930000|2024-10-16 14:12:10|16519.65|16439.65|16518.89|16438.89|16519.65|16439.65|16517.23|16437.23|10
1729087940000|2024-10-16 14:12:20|16518.33|16438.33|16517.2|16437.2|16519.08|16439.08|16517.2|16437.2|10
1729087950000|2024-10-16 14:12:30|16517.21|16437.21|16519.43|16439.43|16520.16|16440.16|16517.21|16437.21|10
1729087960000|2024-10-16 14:12:40|16519.2|16439.2|16518.62|16438.62|16520.43|16440.43|16518.62|16438.62|10
1729087970000|2024-10-16 14:12:50|16517.51|16437.51|16519.95|16439.95|16520.86|16440.86|16517.51|16437.51|10
1729087980000|2024-10-16 14:13:00|16520.24|16440.24|16521.83|16441.83|16521.83|16441.83|16519.26|16439.26|10
1729087990000|2024-10-16 14:13:10|16522.8|16442.8|16527.88|16447.88|16527.88|16447.88|16522.47|16442.47|10
1729088000000|2024-10-16 14:13:20|16527.48|16447.48|16525.47|16445.47|16527.62|16447.62|16525.44|16445.44|10
1729088010000|2024-10-16 14:13:30|16525.33|16445.33|16526.87|16446.87|16526.87|16446.87|16524.3|16444.3|9
1729088020000|2024-10-16 14:13:40|16526.59|16446.59|16527.34|16447.34|16528.11|16448.11|16526.57|16446.57|10
1729088030000|2024-10-16 14:13:50|16528.6|16448.6|16527.23|16447.23|16528.62|16448.62|16526.7|16446.7|10
1729088040000|2024-10-16 14:14:00|16527.61|16447.61|16528.94|16448.94|16528.94|16448.94|16526.72|16446.72|10
1729088050000|2024-10-16 14:14:10|16527.36|16447.36|16528.32|16448.32|16529.57|16449.57|16526.84|16446.84|9
1729088060000|2024-10-16 14:14:20|16530.17|16450.17|16530.85|16450.85|16532.48|16452.48|16530.03|16450.03|9
1729088070000|2024-10-16 14:14:30|16531.74|16451.74|16529.03|16449.03|16533.14|16453.14|16529.03|16449.03|10
1729088080000|2024-10-16 14:14:40|16529.29|16449.29|16534.67|16454.67|16534.67|16454.67|16528.88|16448.88|10
1729088090000|2024-10-16 14:14:50|16534.71|16454.71|16533.93|16453.93|16535|16455|16533.29|16453.29|9
1729088100000|2024-10-16 14:15:00|16532.66|16452.66|16539.08|16459.08|16540.67|16460.67|16532.66|16452.66|10
1729088110000|2024-10-16 14:15:10|16543.63|16463.63|16548.03|16468.03|16548.91|16468.91|16543.63|16463.63|10
1729088120000|2024-10-16 14:15:20|16548.08|16468.08|16546.96|16466.96|16549.3|16469.3|16546.96|16466.96|10
1729088130000|2024-10-16 14:15:30|16547.19|16467.19|16543.67|16463.67|16549.61|16469.61|16543.67|16463.67|10
1729088140000|2024-10-16 14:15:40|16544.16|16464.16|16545.38|16465.38|16547.76|16467.76|16543.72|16463.72|10
1729088150000|2024-10-16 14:15:50|16543.66|16463.66|16548.13|16468.13|16548.44|16468.44|16543.36|16463.36|10
1729088160000|2024-10-16 14:16:00|16550.59|16470.59|16550.8|16470.8|16551.55|16471.55|16549.49|16469.49|10
1729088170000|2024-10-16 14:16:10|16550.03|16470.03|16553.51|16473.51|16553.51|16473.51|16548.57|16468.57|10
1729088180000|2024-10-16 14:16:20|16554.4|16474.4|16555.44|16475.44|16556.06|16476.06|16553.81|16473.81|10
1729088190000|2024-10-16 14:16:30|16555.83|16475.83|16553.87|16473.87|16555.83|16475.83|16552.57|16472.57|10
1729088200000|2024-10-16 14:16:40|16554.99|16474.99|16562.07|16482.07|16563.37|16483.37|16554.99|16474.99|10
1729088210000|2024-10-16 14:16:50|16563.72|16483.72|16580.11|16500.11|16580.11|16500.11|16563.72|16483.72|10
1729088220000|2024-10-16 14:17:00|16581.81|16501.81|16590.94|16510.94|16592.41|16512.41|16581.81|16501.81|10
1729088230000|2024-10-16 14:17:10|16594.52|16514.52|16599.37|16519.37|16600.57|16520.57|16594.52|16514.52|10
1729088240000|2024-10-16 14:17:20|16601.55|16521.55|16602.19|16522.19|16602.53|16522.53|16598.8|16518.8|10
1729088250000|2024-10-16 14:17:30|16602.38|16522.38|16601.54|16521.54|16603.8|16523.8|16601.54|16521.54|9
1729088260000|2024-10-16 14:17:40|16602.73|16522.73|16604.79|16524.79|16606.88|16526.88|16602.63|16522.63|10
1729088270000|2024-10-16 14:17:50|16604.77|16524.77|16608.23|16528.23|16608.23|16528.23|16603.43|16523.43|10
1729088280000|2024-10-16 14:18:00|16608.69|16528.69|16616.75|16536.75|16616.75|16536.75|16608.55|16528.55|10
1729088290000|2024-10-16 14:18:10|16614.51|16534.51|16616.27|16536.27|16619.69|16539.69|16614.51|16534.51|10
1729088300000|2024-10-16 14:18:20|16614.66|16534.66|16601.57|16521.57|16614.69|16534.69|16601.57|16521.57|10
1729088310000|2024-10-16 14:18:30|16601.58|16521.58|16606.37|16526.37|16608.67|16528.67|16601.04|16521.04|9
1729088320000|2024-10-16 14:18:40|16606.09|16526.09|16604.55|16524.55|16606.09|16526.09|16603.95|16523.95|10
1729088330000|2024-10-16 14:18:50|16603.73|16523.73|16604.16|16524.16|16605.93|16525.93|16603.64|16523.64|10
1729088340000|2024-10-16 14:19:00|16603.62|16523.62|16604.85|16524.85|16605.03|16525.03|16602.75|16522.75|10
1729088350000|2024-10-16 14:19:10|16605.19|16525.19|16616.94|16536.94|16618.36|16538.36|16605.19|16525.19|10
1729088360000|2024-10-16 14:19:20|16619.62|16539.62|16618.67|16538.67|16620.19|16540.19|16618.67|16538.67|10
1729088370000|2024-10-16 14:19:30|16622.01|16542.01|16616.26|16536.26|16622.26|16542.26|16616.26|16536.26|10
1729088380000|2024-10-16 14:19:40|16616.14|16536.14|16600.19|16520.19|16616.14|16536.14|16600.19|16520.19|10
1729088390000|2024-10-16 14:19:50|16597.3|16517.3|16589.14|16509.14|16599.03|16519.03|16589.14|16509.14|10
1729088400000|2024-10-16 14:20:00|16585.21|16505.21|16585.78|16505.78|16587.24|16507.24|16585|16505|10
1729088410000|2024-10-16 14:20:10|16586.47|16506.47|16589.49|16509.49|16589.71|16509.71|16586.47|16506.47|10
1729088420000|2024-10-16 14:20:20|16587.56|16507.56|16588.22|16508.22|16588.93|16508.93|16583.66|16503.66|10
1729088430000|2024-10-16 14:20:30|16588.36|16508.36|16587.5|16507.5|16589.02|16509.02|16586.06|16506.06|10
1729088440000|2024-10-16 14:20:40|16588.28|16508.28|16595.36|16515.36|16596.25|16516.25|16588.28|16508.28|10
1729088450000|2024-10-16 14:20:50|16595.72|16515.72|16596.66|16516.66|16596.86|16516.86|16594.13|16514.13|10
1729088460000|2024-10-16 14:21:00|16596.86|16516.86|16592.54|16512.54|16597.44|16517.44|16592.54|16512.54|10
1729088470000|2024-10-16 14:21:10|16588.39|16508.39|16584.59|16504.59|16590.99|16510.99|16584.59|16504.59|10
1729088480000|2024-10-16 14:21:20|16584.12|16504.12|16574.56|16494.56|16585.62|16505.62|16574.56|16494.56|10
1729088490000|2024-10-16 14:21:30|16576.08|16496.08|16573.24|16493.24|16576.41|16496.41|16573.24|16493.24|10
1729088500000|2024-10-16 14:21:40|16574.5|16494.5|16575.36|16495.36|16575.98|16495.98|16573.6|16493.6|10
1729088510000|2024-10-16 14:21:50|16574.48|16494.48|16573.95|16493.95|16575.14|16495.14|16572.74|16492.74|10
1729088520000|2024-10-16 14:22:00|16573.9|16493.9|16571.24|16491.24|16574.33|16494.33|16571.24|16491.24|10
1729088530000|2024-10-16 14:22:10|16571.14|16491.14|16562.44|16482.44|16572.19|16492.19|16562.44|16482.44|10
1729088540000|2024-10-16 14:22:20|16561.56|16481.56|16545.81|16465.81|16561.56|16481.56|16545.47|16465.47|10
1729088550000|2024-10-16 14:22:30|16546.47|16466.47|16554.37|16474.37|16554.37|16474.37|16546.18|16466.18|10
1729088560000|2024-10-16 14:22:40|16555.38|16475.38|16558.52|16478.52|16561.2|16481.2|16555.38|16475.38|10
1729088570000|2024-10-16 14:22:50|16558.65|16478.65|16560.91|16480.91|16560.91|16480.91|16558.65|16478.65|9
1729088580000|2024-10-16 14:23:00|16562.17|16482.17|16564.21|16484.21|16564.82|16484.82|16560.75|16480.75|10
1729088590000|2024-10-16 14:23:10|16565.1|16485.1|16561.02|16481.02|16566.73|16486.73|16561.02|16481.02|10
1729088600000|2024-10-16 14:23:20|16560.75|16480.75|16563.28|16483.28|16563.28|16483.28|16559.75|16479.75|10
1729088610000|2024-10-16 14:23:30|16563.22|16483.22|16561.59|16481.59|16563.96|16483.96|16560.42|16480.42|10
1729088620000|2024-10-16 14:23:40|16559.55|16479.55|16560.36|16480.36|16563.17|16483.17|16559.55|16479.55|10
1729088630000|2024-10-16 14:23:50|16559.77|16479.77|16559.52|16479.52|16560.61|16480.61|16559.52|16479.52|10
1729088640000|2024-10-16 14:24:00|16559.46|16479.46|16559.62|16479.62|16559.68|16479.68|16554.94|16474.94|10
1729088650000|2024-10-16 14:24:10|16559.98|16479.98|16564.66|16484.66|16564.66|16484.66|16559.76|16479.76|10
1729088660000|2024-10-16 14:24:20|16563.45|16483.45|16570.24|16490.24|16570.24|16490.24|16563.45|16483.45|10
1729088670000|2024-10-16 14:24:30|16570.37|16490.37|16572.97|16492.97|16573.44|16493.44|16570.04|16490.04|10
1729088680000|2024-10-16 14:24:40|16572.58|16492.58|16572.47|16492.47|16573.42|16493.42|16569.19|16489.19|10
1729088690000|2024-10-16 14:24:50|16572.74|16492.74|16576.62|16496.62|16576.62|16496.62|16572.22|16492.22|10
1729088700000|2024-10-16 14:25:00|16576.09|16496.09|16566.98|16486.98|16576.09|16496.09|16566.98|16486.98|10
1729088710000|2024-10-16 14:25:10|16567.02|16487.02|16571.98|16491.98|16571.98|16491.98|16567.02|16487.02|10
1729088720000|2024-10-16 14:25:20|16575.07|16495.07|16579.47|16499.47|16581.74|16501.74|16575.07|16495.07|10
1729088730000|2024-10-16 14:25:30|16580.07|16500.07|16581.32|16501.32|16581.38|16501.38|16579.32|16499.32|10
1729088740000|2024-10-16 14:25:40|16580.97|16500.97|16580.02|16500.02|16585.19|16505.19|16580.02|16500.02|10
1729088750000|2024-10-16 14:25:50|16579.77|16499.77|16577.44|16497.44|16581.08|16501.08|16577.3|16497.3|10
1729088760000|2024-10-16 14:26:00|16579|16499|16571.26|16491.26|16579|16499|16571.26|16491.26|10
1729088770000|2024-10-16 14:26:10|16571.33|16491.33|16570.98|16490.98|16574.83|16494.83|16570.98|16490.98|9
1729088780000|2024-10-16 14:26:20|16571.07|16491.07|16571.96|16491.96|16572.25|16492.25|16570.31|16490.31|10
1729088790000|2024-10-16 14:26:30|16571.32|16491.32|16562.68|16482.68|16571.65|16491.65|16562.68|16482.68|10
1729088800000|2024-10-16 14:26:40|16562.54|16482.54|16560.05|16480.05|16563.06|16483.06|16559.92|16479.92|10
1729088810000|2024-10-16 14:26:50|16560.18|16480.18|16562.35|16482.35|16563.11|16483.11|16560.18|16480.18|9
1729088820000|2024-10-16 14:27:00|16561.73|16481.73|16554.91|16474.91|16562.2|16482.2|16554.54|16474.54|10
1729088830000|2024-10-16 14:27:10|16554.28|16474.28|16551.64|16471.64|16554.28|16474.28|16551.64|16471.64|8
1729088840000|2024-10-16 14:27:20|16551.43|16471.43|16548.06|16468.06|16551.43|16471.43|16548.06|16468.06|10
1729088850000|2024-10-16 14:27:30|16547.48|16467.48|16547.31|16467.31|16549|16469|16547.31|16467.31|9
1729088860000|2024-10-16 14:27:40|16546.94|16466.94|16544.11|16464.11|16546.94|16466.94|16543.09|16463.09|9
1729088870000|2024-10-16 14:27:50|16544.16|16464.16|16540.99|16460.99|16544.17|16464.17|16540.99|16460.99|10
1729088880000|2024-10-16 14:28:00|16540.05|16460.05|16546.16|16466.16|16547.5|16467.5|16540.05|16460.05|10
1729088890000|2024-10-16 14:28:10|16544.34|16464.34|16544.42|16464.42|16546.47|16466.47|16544.34|16464.34|10
1729088900000|2024-10-16 14:28:20|16544.39|16464.39|16547.18|16467.18|16547.18|16467.18|16543|16463|10
1729088910000|2024-10-16 14:28:30|16548.15|16468.15|16549.43|16469.43|16550|16470|16548.06|16468.06|10
1729088920000|2024-10-16 14:28:40|16548.55|16468.55|16547.71|16467.71|16549.35|16469.35|16547.61|16467.61|10
1729088930000|2024-10-16 14:28:50|16544.07|16464.07|16541.79|16461.79|16544.83|16464.83|16541.67|16461.67|10
1729088940000|2024-10-16 14:29:00|16542.41|16462.41|16528.02|16448.02|16542.41|16462.41|16528.02|16448.02|10
1729088950000|2024-10-16 14:29:10|16527.07|16447.07|16513.91|16433.91|16527.07|16447.07|16513.91|16433.91|10
1729088960000|2024-10-16 14:29:20|16512.64|16432.64|16513.19|16433.19|16514.25|16434.25|16512.64|16432.64|10
1729088970000|2024-10-16 14:29:30|16513.2|16433.2|16513.6|16433.6|16514.66|16434.66|16512.68|16432.68|10
1729088980000|2024-10-16 14:29:40|16514.76|16434.76|16514.79|16434.79|16516.49|16436.49|16514.76|16434.76|10
1729088990000|2024-10-16 14:29:50|16514.22|16434.22|16509.28|16429.28|16514.22|16434.22|16509.28|16429.28|10
1729089000000|2024-10-16 14:30:00|16509.07|16429.07|16505.39|16425.39|16509.07|16429.07|16505.25|16425.25|10
1729089010000|2024-10-16 14:30:10|16507.52|16427.52|16520.75|16440.75|16520.75|16440.75|16507.41|16427.41|10
1729089020000|2024-10-16 14:30:20|16518.77|16438.77|16516.14|16436.14|16518.77|16438.77|16515.51|16435.51|10
1729089030000|2024-10-16 14:30:30|16515.8|16435.8|16514.81|16434.81|16516.67|16436.67|16512.94|16432.94|10
1729089040000|2024-10-16 14:30:40|16514.78|16434.78|16514.87|16434.87|16516.37|16436.37|16514.14|16434.14|10
1729089050000|2024-10-16 14:30:50|16516.65|16436.65|16514.84|16434.84|16516.88|16436.88|16514.84|16434.84|10
1729089060000|2024-10-16 14:31:00|16515.49|16435.49|16511.32|16431.32|16516.73|16436.73|16511.32|16431.32|10
1729089070000|2024-10-16 14:31:10|16509.28|16429.28|16493.95|16413.95|16509.28|16429.28|16493.95|16413.95|10
1729089080000|2024-10-16 14:31:20|16493.32|16413.32|16486.82|16406.82|16494.19|16414.19|16486.82|16406.82|10
1729089090000|2024-10-16 14:31:30|16487.64|16407.64|16482.16|16402.16|16487.64|16407.64|16482.07|16402.07|10
1729089100000|2024-10-16 14:31:40|16480.7|16400.7|16474.03|16394.03|16480.7|16400.7|16474.03|16394.03|10
1729089110000|2024-10-16 14:31:50|16474.04|16394.04|16476.79|16396.79|16477.43|16397.43|16474.04|16394.04|10
1729089120000|2024-10-16 14:32:00|16476.75|16396.75|16479.71|16399.71|16479.86|16399.86|16476.75|16396.75|10
1729089130000|2024-10-16 14:32:10|16478.62|16398.62|16478.98|16398.98|16480.1|16400.1|16478.55|16398.55|9
1729089140000|2024-10-16 14:32:20|16483.43|16403.43|16484.93|16404.93|16484.93|16404.93|16482.97|16402.97|10
1729089150000|2024-10-16 14:32:30|16484.98|16404.98|16485.28|16405.28|16489.86|16409.86|16484.98|16404.98|10
1729089160000|2024-10-16 14:32:40|16484.17|16404.17|16489.77|16409.77|16489.77|16409.77|16484.17|16404.17|10
1729089170000|2024-10-16 14:32:50|16488.26|16408.26|16494.71|16414.71|16495.9|16415.9|16488.26|16408.26|10
1729089180000|2024-10-16 14:33:00|16496.55|16416.55|16492.61|16412.61|16496.7|16416.7|16492.61|16412.61|10
1729089190000|2024-10-16 14:33:10|16489.08|16409.08|16489.72|16409.72|16491.52|16411.52|16487.95|16407.95|10
1729089200000|2024-10-16 14:33:20|16490.17|16410.17|16487.3|16407.3|16490.17|16410.17|16487.2|16407.2|9
1729089210000|2024-10-16 14:33:30|16487.37|16407.37|16493.64|16413.64|16493.64|16413.64|16486.17|16406.17|10
1729089220000|2024-10-16 14:33:40|16492.35|16412.35|16494.69|16414.69|16496.36|16416.36|16492.35|16412.35|10
1729089230000|2024-10-16 14:33:50|16494.51|16414.51|16490.02|16410.02|16494.51|16414.51|16489.01|16409.01|10
1729089240000|2024-10-16 14:34:00|16490.04|16410.04|16486.04|16406.04|16492.7|16412.7|16484.71|16404.71|10
1729089250000|2024-10-16 14:34:10|16485.97|16405.97|16488.12|16408.12|16488.51|16408.51|16485.97|16405.97|10
1729089260000|2024-10-16 14:34:20|16490.36|16410.36|16500.61|16420.61|16500.61|16420.61|16490.36|16410.36|10
1729089270000|2024-10-16 14:34:30|16501.3|16421.3|16504.25|16424.25|16504.96|16424.96|16501.3|16421.3|10
1729089280000|2024-10-16 14:34:40|16504.92|16424.92|16508.11|16428.11|16508.11|16428.11|16503.51|16423.51|9
1729089290000|2024-10-16 14:34:50|16509.5|16429.5|16508.73|16428.73|16509.86|16429.86|16507.98|16427.98|10
1729089300000|2024-10-16 14:35:00|16508.38|16428.38|16512.64|16432.64|16512.64|16432.64|16507.92|16427.92|10
1729089310000|2024-10-16 14:35:10|16511.96|16431.96|16513|16433|16513.82|16433.82|16510.04|16430.04|10
1729089320000|2024-10-16 14:35:20|16512.18|16432.18|16510.65|16430.65|16515.13|16435.13|16510.65|16430.65|10
1729089330000|2024-10-16 14:35:30|16510|16430|16510.17|16430.17|16512|16432|16509.93|16429.93|9
1729089340000|2024-10-16 14:35:40|16509.67|16429.67|16508.83|16428.83|16509.73|16429.73|16507.69|16427.69|10
1729089350000|2024-10-16 14:35:50|16509|16429|16510.03|16430.03|16511.35|16431.35|16509|16429|9
1729089360000|2024-10-16 14:36:00|16506.93|16426.93|16510.71|16430.71|16510.88|16430.88|16506.18|16426.18|9
1729089370000|2024-10-16 14:36:10|16509.16|16429.16|16506.77|16426.77|16509.33|16429.33|16506.77|16426.77|10
1729089380000|2024-10-16 14:36:20|16506.26|16426.26|16507.61|16427.61|16508.2|16428.2|16506.26|16426.26|10
1729089390000|2024-10-16 14:36:30|16507.74|16427.74|16504.19|16424.19|16507.74|16427.74|16503.78|16423.78|10
1729089400000|2024-10-16 14:36:40|16503.77|16423.77|16500.44|16420.44|16505.76|16425.76|16500.4|16420.4|10
1729089410000|2024-10-16 14:36:50|16500.56|16420.56|16494|16414|16500.56|16420.56|16493.9|16413.9|9
1729089420000|2024-10-16 14:37:00|16491.35|16411.35|16481.47|16401.47|16491.35|16411.35|16481.47|16401.47|10
1729089430000|2024-10-16 14:37:10|16481.4|16401.4|16459.44|16379.44|16481.4|16401.4|16459.44|16379.44|10
1729089440000|2024-10-16 14:37:20|16455.97|16375.97|16455.6|16375.6|16455.97|16375.97|16454.33|16374.33|10
1729089450000|2024-10-16 14:37:30|16454.53|16374.53|16459.95|16379.95|16460.7|16380.7|16454.53|16374.53|10
1729089460000|2024-10-16 14:37:40|16460.39|16380.39|16463.02|16383.02|16463.56|16383.56|16460.39|16380.39|9
1729089470000|2024-10-16 14:37:50|16463.32|16383.32|16457.23|16377.23|16463.51|16383.51|16456.67|16376.67|10
1729089480000|2024-10-16 14:38:00|16457.53|16377.53|16453.36|16373.36|16457.67|16377.67|16452.37|16372.37|10
1729089490000|2024-10-16 14:38:10|16451.4|16371.4|16453.81|16373.81|16454.42|16374.42|16451.4|16371.4|10
1729089500000|2024-10-16 14:38:20|16454.12|16374.12|16455.95|16375.95|16455.95|16375.95|16452.64|16372.64|10
1729089510000|2024-10-16 14:38:30|16455.94|16375.94|16460.96|16380.96|16460.96|16380.96|16455.94|16375.94|10
1729089520000|2024-10-16 14:38:40|16461.72|16381.72|16460.78|16380.78|16463.38|16383.38|16459.87|16379.87|10
1729089530000|2024-10-16 14:38:50|16460.01|16380.01|16461.97|16381.97|16464.52|16384.52|16459.8|16379.8|10
1729089540000|2024-10-16 14:39:00|16462.96|16382.96|16457.62|16377.62|16463.53|16383.53|16457.62|16377.62|10
1729089550000|2024-10-16 14:39:10|16454.28|16374.28|16442.49|16362.49|16454.86|16374.86|16442.49|16362.49|10
1729089560000|2024-10-16 14:39:20|16441.17|16361.17|16442.48|16362.48|16443.8|16363.8|16441.17|16361.17|10
1729089570000|2024-10-16 14:39:30|16442.62|16362.62|16443.22|16363.22|16444.38|16364.38|16442.57|16362.57|10
1729089580000|2024-10-16 14:39:40|16443.51|16363.51|16442.37|16362.37|16443.59|16363.59|16440.97|16360.97|10
1729089590000|2024-10-16 14:39:50|16440.85|16360.85|16431.5|16351.5|16440.96|16360.96|16430.47|16350.47|10
1729089600000|2024-10-16 14:40:00|16430.84|16350.84|16426.05|16346.05|16430.84|16350.84|16426.05|16346.05|10
1729089610000|2024-10-16 14:40:10|16426.51|16346.51|16430.36|16350.36|16430.36|16350.36|16425.38|16345.38|10
1729089620000|2024-10-16 14:40:20|16430.41|16350.41|16427.46|16347.46|16430.41|16350.41|16427.46|16347.46|10
1729089630000|2024-10-16 14:40:30|16426.44|16346.44|16423.47|16343.47|16426.44|16346.44|16422.82|16342.82|10
1729089640000|2024-10-16 14:40:40|16423.4|16343.4|16422.12|16342.12|16424.1|16344.1|16420.87|16340.87|10
1729089650000|2024-10-16 14:40:50|16421.22|16341.22|16420.11|16340.11|16421.85|16341.85|16420.02|16340.02|10
1729089660000|2024-10-16 14:41:00|16420.89|16340.89|16420.3|16340.3|16422.36|16342.36|16420.3|16340.3|10
1729089670000|2024-10-16 14:41:10|16421.27|16341.27|16424.32|16344.32|16424.71|16344.71|16421.27|16341.27|10
1729089680000|2024-10-16 14:41:20|16425.08|16345.08|16429.9|16349.9|16429.9|16349.9|16425.08|16345.08|10
1729089690000|2024-10-16 14:41:30|16430.13|16350.13|16431.71|16351.71|16432.31|16352.31|16430.13|16350.13|10
1729089700000|2024-10-16 14:41:40|16430.52|16350.52|16433.14|16353.14|16433.14|16353.14|16430.36|16350.36|10
1729089710000|2024-10-16 14:41:50|16431.59|16351.59|16431.17|16351.17|16432.64|16352.64|16430.73|16350.73|10
1729089720000|2024-10-16 14:42:00|16431.07|16351.07|16424.14|16344.14|16431.07|16351.07|16424.14|16344.14|10
1729089730000|2024-10-16 14:42:10|16423.3|16343.3|16423.85|16343.85|16426.34|16346.34|16422.07|16342.07|10
1729089740000|2024-10-16 14:42:20|16423.46|16343.46|16428.87|16348.87|16428.87|16348.87|16423.27|16343.27|10
1729089750000|2024-10-16 14:42:30|16428.71|16348.71|16429.54|16349.54|16430.63|16350.63|16428.7|16348.7|10
1729089760000|2024-10-16 14:42:40|16429.55|16349.55|16421.46|16341.46|16429.55|16349.55|16421.46|16341.46|10
1729089770000|2024-10-16 14:42:50|16420.03|16340.03|16413.14|16333.14|16421.07|16341.07|16413.14|16333.14|10
1729089780000|2024-10-16 14:43:00|16414.06|16334.06|16411.27|16331.27|16414.06|16334.06|16411.27|16331.27|10
1729089790000|2024-10-16 14:43:10|16411.53|16331.53|16420.78|16340.78|16421.71|16341.71|16411.53|16331.53|10
1729089800000|2024-10-16 14:43:20|16420.62|16340.62|16429.13|16349.13|16429.13|16349.13|16420.19|16340.19|10
1729089810000|2024-10-16 14:43:30|16429.39|16349.39|16416.6|16336.6|16429.39|16349.39|16416.6|16336.6|10
1729089820000|2024-10-16 14:43:40|16415.13|16335.13|16415.08|16335.08|16415.13|16335.13|16413.16|16333.16|10
1729089830000|2024-10-16 14:43:50|16414.04|16334.04|16413.94|16333.94|16414.15|16334.15|16412.57|16332.57|10
1729089840000|2024-10-16 14:44:00|16413.9|16333.9|16409.22|16329.22|16413.9|16333.9|16409.22|16329.22|10
1729089850000|2024-10-16 14:44:10|16409.17|16329.17|16405.47|16325.47|16409.17|16329.17|16405.33|16325.33|10
1729089860000|2024-10-16 14:44:20|16406.41|16326.41|16411.65|16331.65|16412.82|16332.82|16406.41|16326.41|10
1729089870000|2024-10-16 14:44:30|16411.77|16331.77|16408.05|16328.05|16411.77|16331.77|16405.75|16325.75|10
1729089880000|2024-10-16 14:44:40|16410.04|16330.04|16411.78|16331.78|16412.26|16332.26|16410.04|16330.04|9
1729089890000|2024-10-16 14:44:50|16414.75|16334.75|16414.7|16334.7|16415.34|16335.34|16414.44|16334.44|10
1729089900000|2024-10-16 14:45:00|16416.53|16336.53|16414.52|16334.52|16417.8|16337.8|16414.46|16334.46|10
1729089910000|2024-10-16 14:45:10|16414.49|16334.49|16410.52|16330.52|16415.37|16335.37|16409.28|16329.28|10
1729089920000|2024-10-16 14:45:20|16410.47|16330.47|16407.57|16327.57|16410.86|16330.86|16407.57|16327.57|10
1729089930000|2024-10-16 14:45:30|16404.87|16324.87|16405.91|16325.91|16405.91|16325.91|16403.54|16323.54|10
1729089940000|2024-10-16 14:45:40|16408.66|16328.66|16407.21|16327.21|16409.03|16329.03|16406.01|16326.01|10
1729089950000|2024-10-16 14:45:50|16407.45|16327.45|16416.79|16336.79|16416.79|16336.79|16407.43|16327.43|10
1729089960000|2024-10-16 14:46:00|16416.76|16336.76|16432.06|16352.06|16432.06|16352.06|16416.76|16336.76|10
1729089970000|2024-10-16 14:46:10|16434.03|16354.03|16447.56|16367.56|16447.58|16367.58|16434.03|16354.03|10
1729089980000|2024-10-16 14:46:20|16448.04|16368.04|16450.3|16370.3|16451.36|16371.36|16448.04|16368.04|10
1729089990000|2024-10-16 14:46:30|16451.04|16371.04|16454.49|16374.49|16455.48|16375.48|16451.04|16371.04|10
1729090000000|2024-10-16 14:46:40|16453.87|16373.87|16456.23|16376.23|16456.23|16376.23|16453.87|16373.87|10
1729090010000|2024-10-16 14:46:50|16455.46|16375.46|16460.24|16380.24|16460.26|16380.26|16455.46|16375.46|10
1729090020000|2024-10-16 14:47:00|16460.58|16380.58|16462.9|16382.9|16462.9|16382.9|16460.58|16380.58|10
1729090030000|2024-10-16 14:47:10|16462.13|16382.13|16464.6|16384.6|16465.17|16385.17|16461.98|16381.98|10
1729090040000|2024-10-16 14:47:20|16464.43|16384.43|16460.73|16380.73|16464.5|16384.5|16460.14|16380.14|10
1729090050000|2024-10-16 14:47:30|16462.13|16382.13|16462.05|16382.05|16463.26|16383.26|16461.63|16381.63|10
1729090060000|2024-10-16 14:47:40|16461.73|16381.73|16461.09|16381.09|16462.35|16382.35|16459.49|16379.49|10
1729090070000|2024-10-16 14:47:50|16461.64|16381.64|16457.75|16377.75|16461.66|16381.66|16457.51|16377.51|10
1729090080000|2024-10-16 14:48:00|16458.01|16378.01|16463.98|16383.98|16463.98|16383.98|16457.48|16377.48|10
1729090090000|2024-10-16 14:48:10|16463.83|16383.83|16461.13|16381.13|16464.93|16384.93|16461.13|16381.13|10
1729090100000|2024-10-16 14:48:20|16461.29|16381.29|16461.06|16381.06|16461.29|16381.29|16459.85|16379.85|10
1729090110000|2024-10-16 14:48:30|16460.97|16380.97|16462.45|16382.45|16462.52|16382.52|16460.94|16380.94|9
1729090120000|2024-10-16 14:48:40|16463.62|16383.62|16466.22|16386.22|16466.64|16386.64|16463.62|16383.62|10
1729090130000|2024-10-16 14:48:50|16466.7|16386.7|16465.45|16385.45|16469.24|16389.24|16465.45|16385.45|10
1729090140000|2024-10-16 14:49:00|16465.42|16385.42|16472.83|16392.83|16472.87|16392.87|16465.42|16385.42|10
1729090150000|2024-10-16 14:49:10|16474.93|16394.93|16476.96|16396.96|16479.22|16399.22|16474.93|16394.93|10
1729090160000|2024-10-16 14:49:20|16476.24|16396.24|16476.02|16396.02|16476.58|16396.58|16473.98|16393.98|10
1729090170000|2024-10-16 14:49:30|16477.35|16397.35|16479.71|16399.71|16480.08|16400.08|16476.83|16396.83|10
1729090180000|2024-10-16 14:49:40|16478.25|16398.25|16477.09|16397.09|16478.93|16398.93|16476.5|16396.5|10
1729090190000|2024-10-16 14:49:50|16477.45|16397.45|16477.94|16397.94|16478.64|16398.64|16477.43|16397.43|10
1729090200000|2024-10-16 14:50:00|16478.1|16398.1|16483.53|16403.53|16483.53|16403.53|16478.1|16398.1|10
1729090210000|2024-10-16 14:50:10|16485|16405|16492.36|16412.36|16492.38|16412.38|16485|16405|10
1729090220000|2024-10-16 14:50:20|16491.36|16411.36|16496.01|16416.01|16496.24|16416.24|16490.92|16410.92|10
1729090230000|2024-10-16 14:50:30|16495.26|16415.26|16497.29|16417.29|16498.52|16418.52|16495.13|16415.13|10
1729090240000|2024-10-16 14:50:40|16494.13|16414.13|16495.88|16415.88|16495.88|16415.88|16494.13|16414.13|10
1729090250000|2024-10-16 14:50:50|16495.71|16415.71|16494.09|16414.09|16495.74|16415.74|16491.42|16411.42|10
1729090260000|2024-10-16 14:51:00|16492.85|16412.85|16494.98|16414.98|16495.52|16415.52|16492.85|16412.85|10
1729090270000|2024-10-16 14:51:10|16495.17|16415.17|16496.12|16416.12|16496.78|16416.78|16494|16414|10
1729090280000|2024-10-16 14:51:20|16495.68|16415.68|16495.75|16415.75|16496.48|16416.48|16495.35|16415.35|10
1729090290000|2024-10-16 14:51:30|16495.65|16415.65|16495|16415|16495.7|16415.7|16494.96|16414.96|10
1729090300000|2024-10-16 14:51:40|16494.81|16414.81|16494.61|16414.61|16494.81|16414.81|16492.42|16412.42|9
1729090310000|2024-10-16 14:51:50|16494.49|16414.49|16493.72|16413.72|16495.46|16415.46|16493.72|16413.72|10
1729090320000|2024-10-16 14:52:00|16494.37|16414.37|16493.55|16413.55|16495.77|16415.77|16493.55|16413.55|10
1729090330000|2024-10-16 14:52:10|16492.16|16412.16|16489.26|16409.26|16492.16|16412.16|16489.26|16409.26|10
1729090340000|2024-10-16 14:52:20|16489.18|16409.18|16484.14|16404.14|16489.18|16409.18|16483.03|16403.03|10
1729090350000|2024-10-16 14:52:30|16482.15|16402.15|16481.07|16401.07|16482.15|16402.15|16481.07|16401.07|8
1729090360000|2024-10-16 14:52:40|16480.62|16400.62|16474.83|16394.83|16480.92|16400.92|16474.4|16394.4|10
1729090370000|2024-10-16 14:52:50|16474.4|16394.4|16476.86|16396.86|16476.9|16396.9|16474.4|16394.4|10
1729090380000|2024-10-16 14:53:00|16477.26|16397.26|16476.54|16396.54|16478.89|16398.89|16476.54|16396.54|10
1729090390000|2024-10-16 14:53:10|16474.94|16394.94|16467.37|16387.37|16475.3|16395.3|16466.78|16386.78|10
1729090400000|2024-10-16 14:53:20|16467.38|16387.38|16470.45|16390.45|16471.02|16391.02|16467.38|16387.38|10
1729090410000|2024-10-16 14:53:30|16469.96|16389.96|16469.04|16389.04|16470.47|16390.47|16468.18|16388.18|10
1729090420000|2024-10-16 14:53:40|16468.6|16388.6|16462.43|16382.43|16469.19|16389.19|16462.43|16382.43|10
1729090430000|2024-10-16 14:53:50|16461.62|16381.62|16463.22|16383.22|16463.22|16383.22|16461.62|16381.62|10
1729090440000|2024-10-16 14:54:00|16463.95|16383.95|16469.27|16389.27|16469.8|16389.8|16463.95|16383.95|10
1729090450000|2024-10-16 14:54:10|16468.63|16388.63|16471.77|16391.77|16471.77|16391.77|16468.63|16388.63|10
1729090460000|2024-10-16 14:54:20|16470.72|16390.72|16471.58|16391.58|16471.58|16391.58|16469.47|16389.47|10
1729090470000|2024-10-16 14:54:30|16471.37|16391.37|16472.68|16392.68|16473.34|16393.34|16471.37|16391.37|10
1729090480000|2024-10-16 14:54:40|16472.64|16392.64|16471.43|16391.43|16472.64|16392.64|16471.08|16391.08|9
1729090490000|2024-10-16 14:54:50|16471.45|16391.45|16473.33|16393.33|16473.33|16393.33|16471.19|16391.19|8
1729090500000|2024-10-16 14:55:00|16473.53|16393.53|16477.35|16397.35|16478.24|16398.24|16473.01|16393.01|10
1729090510000|2024-10-16 14:55:10|16475.42|16395.42|16470.23|16390.23|16475.42|16395.42|16469.64|16389.64|10
1729090520000|2024-10-16 14:55:20|16469.41|16389.41|16469.73|16389.73|16470.57|16390.57|16467.13|16387.13|10
1729090530000|2024-10-16 14:55:30|16469.7|16389.7|16469.49|16389.49|16470.2|16390.2|16468.42|16388.42|10
1729090540000|2024-10-16 14:55:40|16469.3|16389.3|16460.89|16380.89|16469.55|16389.55|16460.89|16380.89|10
1729090550000|2024-10-16 14:55:50|16460.58|16380.58|16452.77|16372.77|16460.58|16380.58|16452.45|16372.45|10
1729090560000|2024-10-16 14:56:00|16452.6|16372.6|16456.45|16376.45|16456.45|16376.45|16452.14|16372.14|10
1729090570000|2024-10-16 14:56:10|16458.44|16378.44|16457.39|16377.39|16459.18|16379.18|16456.89|16376.89|10
1729090580000|2024-10-16 14:56:20|16457.94|16377.94|16458.81|16378.81|16458.81|16378.81|16456.59|16376.59|10
1729090590000|2024-10-16 14:56:30|16458.34|16378.34|16459.89|16379.89|16459.89|16379.89|16458.34|16378.34|10
1729090600000|2024-10-16 14:56:40|16459.82|16379.82|16458.87|16378.87|16459.82|16379.82|16458.43|16378.43|9
1729090610000|2024-10-16 14:56:50|16457.95|16377.95|16458.72|16378.72|16459.33|16379.33|16457.31|16377.31|10
1729090620000|2024-10-16 14:57:00|16458.53|16378.53|16458.63|16378.63|16458.78|16378.78|16457.34|16377.34|10
1729090630000|2024-10-16 14:57:10|16456.64|16376.64|16456.71|16376.71|16458.53|16378.53|16456.64|16376.64|10
1729090640000|2024-10-16 14:57:20|16456.63|16376.63|16450.84|16370.84|16457.27|16377.27|16450.84|16370.84|10
1729090650000|2024-10-16 14:57:30|16449.54|16369.54|16455|16375|16455.15|16375.15|16449.54|16369.54|10
1729090660000|2024-10-16 14:57:40|16454.01|16374.01|16455.6|16375.6|16455.6|16375.6|16454.01|16374.01|10
1729090670000|2024-10-16 14:57:50|16456.33|16376.33|16456.69|16376.69|16457.51|16377.51|16456.33|16376.33|10
1729090680000|2024-10-16 14:58:00|16456.28|16376.28|16457.76|16377.76|16457.81|16377.81|16456.14|16376.14|10
1729090690000|2024-10-16 14:58:10|16456.2|16376.2|16459.95|16379.95|16460.65|16380.65|16455|16375|10
1729090700000|2024-10-16 14:58:20|16458.66|16378.66|16458.8|16378.8|16459.43|16379.43|16458.62|16378.62|10
1729090710000|2024-10-16 14:58:30|16458.43|16378.43|16457.58|16377.58|16458.77|16378.77|16457.58|16377.58|10
1729090720000|2024-10-16 14:58:40|16455.06|16375.06|16454.98|16374.98|16455.24|16375.24|16454.34|16374.34|9
1729090730000|2024-10-16 14:58:50|16454.64|16374.64|16457.09|16377.09|16457.09|16377.09|16453.84|16373.84|10
1729090740000|2024-10-16 14:59:00|16456.5|16376.5|16460.54|16380.54|16460.54|16380.54|16455.67|16375.67|10
1729090750000|2024-10-16 14:59:10|16460.65|16380.65|16459.17|16379.17|16460.65|16380.65|16459.17|16379.17|10
1729090760000|2024-10-16 14:59:20|16459.22|16379.22|16461.4|16381.4|16461.4|16381.4|16459.14|16379.14|10
1729090770000|2024-10-16 14:59:30|16461.39|16381.39|16461.41|16381.41|16462.73|16382.73|16461.39|16381.39|10
1729090780000|2024-10-16 14:59:40|16460.98|16380.98|16462.08|16382.08|16462.95|16382.95|16460.15|16380.15|9
1729090790000|2024-10-16 14:59:50|16462.63|16382.63|16463.92|16383.92|16464.63|16384.63|16462.62|16382.62|9
1729090800000|2024-10-16 15:00:00|16465.32|16385.32|16464.48|16384.48|16468.71|16388.71|16462.71|16382.71|10
1729090810000|2024-10-16 15:00:10|16464.73|16384.73|16461.5|16381.5|16465.01|16385.01|16461.5|16381.5|10
1729090820000|2024-10-16 15:00:20|16461.44|16381.44|16453.3|16373.3|16461.44|16381.44|16453.3|16373.3|10
1729090830000|2024-10-16 15:00:30|16453.08|16373.08|16457.61|16377.61|16458.48|16378.48|16453.08|16373.08|10
1729090840000|2024-10-16 15:00:40|16457.13|16377.13|16455.92|16375.92|16457.13|16377.13|16455.37|16375.37|10
1729090850000|2024-10-16 15:00:50|16455.87|16375.87|16455.49|16375.49|16456.16|16376.16|16455.18|16375.18|10
1729090860000|2024-10-16 15:01:00|16456.55|16376.55|16466.01|16386.01|16466.01|16386.01|16456.55|16376.55|10
1729090870000|2024-10-16 15:01:10|16465.16|16385.16|16469.63|16389.63|16470.23|16390.23|16465.16|16385.16|10
1729090880000|2024-10-16 15:01:20|16469.69|16389.69|16471.64|16391.64|16473.41|16393.41|16469.69|16389.69|10
1729090890000|2024-10-16 15:01:30|16471.19|16391.19|16474.74|16394.74|16476.72|16396.72|16471.19|16391.19|10
1729090900000|2024-10-16 15:01:40|16474.91|16394.91|16475.83|16395.83|16476.09|16396.09|16474.72|16394.72|9
1729090910000|2024-10-16 15:01:50|16475.12|16395.12|16472.45|16392.45|16475.12|16395.12|16472.28|16392.28|10
1729090920000|2024-10-16 15:02:00|16472.14|16392.14|16469.12|16389.12|16473.12|16393.12|16468.16|16388.16|10
1729090930000|2024-10-16 15:02:10|16468.14|16388.14|16463.35|16383.35|16470.06|16390.06|16463.35|16383.35|10
1729090940000|2024-10-16 15:02:20|16463.54|16383.54|16456.38|16376.38|16463.99|16383.99|16456.38|16376.38|10
1729090950000|2024-10-16 15:02:30|16454.95|16374.95|16458.1|16378.1|16458.31|16378.31|16454.49|16374.49|10
1729090960000|2024-10-16 15:02:40|16456.85|16376.85|16458.69|16378.69|16458.69|16378.69|16456.61|16376.61|10
1729090970000|2024-10-16 15:02:50|16458.33|16378.33|16460.4|16380.4|16461.68|16381.68|16458.31|16378.31|10
1729090980000|2024-10-16 15:03:00|16460.67|16380.67|16465.31|16385.31|16465.36|16385.36|16460.67|16380.67|10
1729090990000|2024-10-16 15:03:10|16465.33|16385.33|16465.85|16385.85|16466.98|16386.98|16464.72|16384.72|10
1729091000000|2024-10-16 15:03:20|16465.37|16385.37|16460.1|16380.1|16465.37|16385.37|16460.1|16380.1|9
1729091010000|2024-10-16 15:03:30|16456.6|16376.6|16451.8|16371.8|16457.02|16377.02|16450.91|16370.91|10
1729091020000|2024-10-16 15:03:40|16453.04|16373.04|16449.94|16369.94|16453.56|16373.56|16449.59|16369.59|9
1729091030000|2024-10-16 15:03:50|16450|16370|16450.84|16370.84|16451.57|16371.57|16450|16370|9
1729091040000|2024-10-16 15:04:00|16451.44|16371.44|16450.1|16370.1|16452.71|16372.71|16450.1|16370.1|9
1729091050000|2024-10-16 15:04:10|16448.72|16368.72|16445.49|16365.49|16449.04|16369.04|16445.49|16365.49|10
1729091060000|2024-10-16 15:04:20|16442.32|16362.32|16442.47|16362.47|16443.6|16363.6|16441.4|16361.4|10
1729091070000|2024-10-16 15:04:30|16442.29|16362.29|16434.68|16354.68|16442.29|16362.29|16434.68|16354.68|10
1729091080000|2024-10-16 15:04:40|16435.37|16355.37|16436.16|16356.16|16437.52|16357.52|16435.37|16355.37|10
1729091090000|2024-10-16 15:04:50|16436.34|16356.34|16436.27|16356.27|16437.74|16357.74|16435.8|16355.8|9
1729091100000|2024-10-16 15:05:00|16436.7|16356.7|16431.67|16351.67|16436.7|16356.7|16431.67|16351.67|10
1729091110000|2024-10-16 15:05:10|16431.65|16351.65|16430.19|16350.19|16432.56|16352.56|16430.19|16350.19|10
1729091120000|2024-10-16 15:05:20|16430.34|16350.34|16426.43|16346.43|16430.56|16350.56|16426.43|16346.43|10
1729091130000|2024-10-16 15:05:30|16425.23|16345.23|16424.59|16344.59|16425.41|16345.41|16423.51|16343.51|10
1729091140000|2024-10-16 15:05:40|16425.39|16345.39|16419.94|16339.94|16425.4|16345.4|16419.01|16339.01|10
1729091150000|2024-10-16 15:05:50|16419.91|16339.91|16420.1|16340.1|16420.44|16340.44|16419.72|16339.72|9
1729091160000|2024-10-16 15:06:00|16420.02|16340.02|16422.37|16342.37|16422.37|16342.37|16419.2|16339.2|10
1729091170000|2024-10-16 15:06:10|16421.86|16341.86|16421.96|16341.96|16423.18|16343.18|16421.1|16341.1|10
1729091180000|2024-10-16 15:06:20|16421.9|16341.9|16419.6|16339.6|16423.55|16343.55|16418.69|16338.69|10
1729091190000|2024-10-16 15:06:30|16416.08|16336.08|16416.51|16336.51|16416.63|16336.63|16415.56|16335.56|10
1729091200000|2024-10-16 15:06:40|16416.57|16336.57|16420.49|16340.49|16421.43|16341.43|16416.57|16336.57|8
1729091210000|2024-10-16 15:06:50|16420.47|16340.47|16418.17|16338.17|16420.47|16340.47|16418.05|16338.05|10
1729091220000|2024-10-16 15:07:00|16417.67|16337.67|16417.39|16337.39|16418.88|16338.88|16416.8|16336.8|9
1729091230000|2024-10-16 15:07:10|16418.91|16338.91|16420.16|16340.16|16420.16|16340.16|16417.82|16337.82|10
1729091240000|2024-10-16 15:07:20|16419.54|16339.54|16419.61|16339.61|16420.44|16340.44|16418.68|16338.68|10
1729091250000|2024-10-16 15:07:30|16419.06|16339.06|16419.8|16339.8|16419.8|16339.8|16419|16339|10
1729091260000|2024-10-16 15:07:40|16420.43|16340.43|16417.47|16337.47|16420.73|16340.73|16417.47|16337.47|10
1729091270000|2024-10-16 15:07:50|16411.92|16331.92|16408.05|16328.05|16412.19|16332.19|16408.05|16328.05|10
1729091280000|2024-10-16 15:08:00|16407.68|16327.68|16405.42|16325.42|16407.68|16327.68|16401.81|16321.81|10
1729091290000|2024-10-16 15:08:10|16405.85|16325.85|16408.9|16328.9|16409.76|16329.76|16405.85|16325.85|10
1729091300000|2024-10-16 15:08:20|16408.97|16328.97|16411.26|16331.26|16412.15|16332.15|16408.97|16328.97|10
1729091310000|2024-10-16 15:08:30|16412.14|16332.14|16412.1|16332.1|16412.14|16332.14|16410.86|16330.86|8
1729091320000|2024-10-16 15:08:40|16411.96|16331.96|16414.09|16334.09|16414.59|16334.59|16411.96|16331.96|7
1729091330000|2024-10-16 15:08:50|16414.1|16334.1|16418.74|16338.74|16418.74|16338.74|16413.56|16333.56|10
1729091340000|2024-10-16 15:09:00|16418.19|16338.19|16420.36|16340.36|16420.36|16340.36|16416.74|16336.74|10
1729091350000|2024-10-16 15:09:10|16421.79|16341.79|16420.14|16340.14|16421.94|16341.94|16420|16340|9
1729091360000|2024-10-16 15:09:20|16419.96|16339.96|16421.62|16341.62|16422.26|16342.26|16419.96|16339.96|10
1729091370000|2024-10-16 15:09:30|16421.78|16341.78|16427.38|16347.38|16430.47|16350.47|16421.78|16341.78|10
1729091380000|2024-10-16 15:09:40|16427.35|16347.35|16426.55|16346.55|16427.35|16347.35|16426.55|16346.55|9
1729091390000|2024-10-16 15:09:50|16428.51|16348.51|16434.29|16354.29|16434.29|16354.29|16428.51|16348.51|10
1729091400000|2024-10-16 15:10:00|16433.75|16353.75|16439.54|16359.54|16439.54|16359.54|16433.75|16353.75|10
1729091410000|2024-10-16 15:10:10|16439.52|16359.52|16440.58|16360.58|16441.22|16361.22|16439.31|16359.31|10
1729091420000|2024-10-16 15:10:20|16441.31|16361.31|16443.78|16363.78|16445.51|16365.51|16441.31|16361.31|10
1729091430000|2024-10-16 15:10:30|16448.15|16368.15|16451.73|16371.73|16451.73|16371.73|16447.82|16367.82|10
1729091440000|2024-10-16 15:10:40|16453.72|16373.72|16449.59|16369.59|16454.17|16374.17|16449.59|16369.59|10
1729091450000|2024-10-16 15:10:50|16450.81|16370.81|16450.43|16370.43|16452.45|16372.45|16450.42|16370.42|8
1729091460000|2024-10-16 15:11:00|16450.41|16370.41|16449.78|16369.78|16451.57|16371.57|16448.17|16368.17|10
1729091470000|2024-10-16 15:11:10|16450.99|16370.99|16453.91|16373.91|16454.48|16374.48|16450.99|16370.99|10
1729091480000|2024-10-16 15:11:20|16453.92|16373.92|16453.66|16373.66|16454.54|16374.54|16453.66|16373.66|10
1729091490000|2024-10-16 15:11:30|16452.96|16372.96|16451.56|16371.56|16453.02|16373.02|16451.29|16371.29|9
1729091500000|2024-10-16 15:11:40|16451.54|16371.54|16451.28|16371.28|16452.76|16372.76|16451.28|16371.28|10
1729091510000|2024-10-16 15:11:50|16452.25|16372.25|16452.13|16372.13|16452.25|16372.25|16451.22|16371.22|9
1729091520000|2024-10-16 15:12:00|16451.53|16371.53|16455.29|16375.29|16455.49|16375.49|16451.53|16371.53|10
1729091530000|2024-10-16 15:12:10|16454.63|16374.63|16458.78|16378.78|16459.41|16379.41|16454.49|16374.49|10
1729091540000|2024-10-16 15:12:20|16459.28|16379.28|16458.56|16378.56|16460.13|16380.13|16458.55|16378.55|9
1729091550000|2024-10-16 15:12:30|16458|16378|16456.02|16376.02|16458|16378|16455.97|16375.97|10
1729091560000|2024-10-16 15:12:40|16455.9|16375.9|16451.25|16371.25|16456.07|16376.07|16451.1|16371.1|10
1729091570000|2024-10-16 15:12:50|16450.99|16370.99|16451.34|16371.34|16452.42|16372.42|16450.63|16370.63|9
1729091580000|2024-10-16 15:13:00|16450.79|16370.79|16456.31|16376.31|16456.44|16376.44|16450.79|16370.79|10
1729091590000|2024-10-16 15:13:10|16456.19|16376.19|16456.19|16376.19|16457.07|16377.07|16456.04|16376.04|10
1729091600000|2024-10-16 15:13:20|16457.02|16377.02|16464.92|16384.92|16464.92|16384.92|16457.02|16377.02|9
1729091610000|2024-10-16 15:13:30|16465.45|16385.45|16466.1|16386.1|16466.1|16386.1|16464.51|16384.51|10
1729091620000|2024-10-16 15:13:40|16464.76|16384.76|16465.17|16385.17|16466.21|16386.21|16464.76|16384.76|10
1729091630000|2024-10-16 15:13:50|16465.79|16385.79|16467.34|16387.34|16468.2|16388.2|16465.79|16385.79|10
1729091640000|2024-10-16 15:14:00|16467.01|16387.01|16468.64|16388.64|16468.64|16388.64|16464.88|16384.88|9
1729091650000|2024-10-16 15:14:10|16468.48|16388.48|16469.56|16389.56|16469.56|16389.56|16467.88|16387.88|10
1729091660000|2024-10-16 15:14:20|16470.53|16390.53|16472.43|16392.43|16473.97|16393.97|16470.53|16390.53|10
1729091670000|2024-10-16 15:14:30|16471.91|16391.91|16474.65|16394.65|16474.65|16394.65|16471.8|16391.8|9
1729091680000|2024-10-16 15:14:40|16475.13|16395.13|16472.66|16392.66|16475.13|16395.13|16472.66|16392.66|9
1729091690000|2024-10-16 15:14:50|16472.54|16392.54|16472.49|16392.49|16472.76|16392.76|16471.9|16391.9|10
1729091700000|2024-10-16 15:15:00|16472.45|16392.45|16474.49|16394.49|16475.07|16395.07|16472.19|16392.19|10
1729091710000|2024-10-16 15:15:10|16474.77|16394.77|16479.9|16399.9|16480.14|16400.14|16474.77|16394.77|9
1729091720000|2024-10-16 15:15:20|16479.62|16399.62|16480.72|16400.72|16480.72|16400.72|16477.4|16397.4|10
1729091730000|2024-10-16 15:15:30|16480.71|16400.71|16481|16401|16481.9|16401.9|16480.71|16400.71|10
1729091740000|2024-10-16 15:15:40|16481.69|16401.69|16483.31|16403.31|16483.91|16403.91|16481.69|16401.69|10
1729091750000|2024-10-16 15:15:50|16483.37|16403.37|16484.11|16404.11|16484.74|16404.74|16482.53|16402.53|10
1729091760000|2024-10-16 15:16:00|16484.3|16404.3|16491.7|16411.7|16491.7|16411.7|16484.18|16404.18|10
1729091770000|2024-10-16 15:16:10|16491.75|16411.75|16496.06|16416.06|16496.06|16416.06|16491.14|16411.14|10
1729091780000|2024-10-16 15:16:20|16496|16416|16500.08|16420.08|16500.08|16420.08|16496|16416|10
1729091790000|2024-10-16 15:16:30|16500.16|16420.16|16501.03|16421.03|16501.69|16421.69|16500.16|16420.16|10
1729091800000|2024-10-16 15:16:40|16500.53|16420.53|16498.7|16418.7|16500.53|16420.53|16498.38|16418.38|10
1729091810000|2024-10-16 15:16:50|16498.8|16418.8|16496.6|16416.6|16498.8|16418.8|16496.6|16416.6|8
1729091820000|2024-10-16 15:17:00|16496.46|16416.46|16496.23|16416.23|16497.09|16417.09|16496.02|16416.02|10
1729091830000|2024-10-16 15:17:10|16496.21|16416.21|16496.47|16416.47|16496.58|16416.58|16495.37|16415.37|10
1729091840000|2024-10-16 15:17:20|16496.39|16416.39|16500.61|16420.61|16500.61|16420.61|16496.39|16416.39|10
1729091850000|2024-10-16 15:17:30|16500.51|16420.51|16500.68|16420.68|16501.32|16421.32|16499.88|16419.88|10
1729091860000|2024-10-16 15:17:40|16499.4|16419.4|16500.9|16420.9|16501.2|16421.2|16498.41|16418.41|10
1729091870000|2024-10-16 15:17:50|16501.55|16421.55|16500.21|16420.21|16501.62|16421.62|16500.2|16420.2|10
1729091880000|2024-10-16 15:18:00|16500.29|16420.29|16499.12|16419.12|16500.65|16420.65|16498.47|16418.47|8
1729091890000|2024-10-16 15:18:10|16499.14|16419.14|16495.33|16415.33|16499.43|16419.43|16494.15|16414.15|10
1729091900000|2024-10-16 15:18:20|16494.13|16414.13|16489.31|16409.31|16494.13|16414.13|16489.03|16409.03|10
1729091910000|2024-10-16 15:18:30|16488.49|16408.49|16486.93|16406.93|16488.49|16408.49|16485.65|16405.65|10
1729091920000|2024-10-16 15:18:40|16485.66|16405.66|16483.62|16403.62|16486.26|16406.26|16483.6|16403.6|10
1729091930000|2024-10-16 15:18:50|16484.4|16404.4|16486.08|16406.08|16486.08|16406.08|16483.6|16403.6|9
1729091940000|2024-10-16 15:19:00|16484.63|16404.63|16492.43|16412.43|16492.49|16412.49|16484.63|16404.63|10
1729091950000|2024-10-16 15:19:10|16491.68|16411.68|16492.18|16412.18|16493.34|16413.34|16491.68|16411.68|10
1729091960000|2024-10-16 15:19:20|16492.01|16412.01|16488.87|16408.87|16492.01|16412.01|16488.05|16408.05|10
1729091970000|2024-10-16 15:19:30|16489.1|16409.1|16486.03|16406.03|16490.09|16410.09|16486.03|16406.03|10
1729091980000|2024-10-16 15:19:40|16486.04|16406.04|16487.85|16407.85|16487.99|16407.99|16485.84|16405.84|10
1729091990000|2024-10-16 15:19:50|16488.87|16408.87|16490.02|16410.02|16490.02|16410.02|16488.09|16408.09|10
1729092000000|2024-10-16 15:20:00|16489.18|16409.18|16491.95|16411.95|16492.83|16412.83|16489.18|16409.18|8
1729092010000|2024-10-16 15:20:10|16493.05|16413.05|16494|16414|16494.2|16414.2|16492.75|16412.75|10
1729092020000|2024-10-16 15:20:20|16493.8|16413.8|16501.29|16421.29|16501.59|16421.59|16493.8|16413.8|9
1729092030000|2024-10-16 15:20:30|16501.57|16421.57|16504.7|16424.7|16505.32|16425.32|16501.57|16421.57|10
1729092040000|2024-10-16 15:20:40|16505.69|16425.69|16517.82|16437.82|16517.82|16437.82|16505.69|16425.69|9
1729092050000|2024-10-16 15:20:50|16520.16|16440.16|16525.43|16445.43|16525.43|16445.43|16520.16|16440.16|10
1729092060000|2024-10-16 15:21:00|16525.45|16445.45|16527.55|16447.55|16529.63|16449.63|16525.45|16445.45|10
1729092070000|2024-10-16 15:21:10|16527.87|16447.87|16525.3|16445.3|16529.02|16449.02|16525.3|16445.3|10
1729092080000|2024-10-16 15:21:20|16525.02|16445.02|16518.78|16438.78|16525.02|16445.02|16518.78|16438.78|10
1729092090000|2024-10-16 15:21:30|16519.05|16439.05|16514.56|16434.56|16519.05|16439.05|16514.3|16434.3|9
1729092100000|2024-10-16 15:21:40|16511.84|16431.84|16512.32|16432.32|16513.65|16433.65|16511.82|16431.82|9
1729092110000|2024-10-16 15:21:50|16511.8|16431.8|16513.39|16433.39|16513.39|16433.39|16510.8|16430.8|10
1729092120000|2024-10-16 15:22:00|16512.78|16432.78|16502.16|16422.16|16512.78|16432.78|16502.16|16422.16|10
1729092130000|2024-10-16 15:22:10|16502.06|16422.06|16500.45|16420.45|16503.02|16423.02|16500.45|16420.45|10
1729092140000|2024-10-16 15:22:20|16500.38|16420.38|16502.62|16422.62|16502.62|16422.62|16500|16420|10
1729092150000|2024-10-16 15:22:30|16501.86|16421.86|16500|16420|16501.86|16421.86|16499.93|16419.93|10
1729092160000|2024-10-16 15:22:40|16500.46|16420.46|16495.96|16415.96|16500.46|16420.46|16495.96|16415.96|9
1729092170000|2024-10-16 15:22:50|16495.13|16415.13|16494.43|16414.43|16497.22|16417.22|16493.55|16413.55|10
1729092180000|2024-10-16 15:23:00|16494.13|16414.13|16495.34|16415.34|16495.34|16415.34|16493.18|16413.18|9
1729092190000|2024-10-16 15:23:10|16494.32|16414.32|16496.22|16416.22|16496.26|16416.26|16494.3|16414.3|10
1729092200000|2024-10-16 15:23:20|16495.54|16415.54|16498.04|16418.04|16498.4|16418.4|16495.54|16415.54|10
1729092210000|2024-10-16 15:23:30|16498.02|16418.02|16501.76|16421.76|16501.76|16421.76|16498.02|16418.02|10
1729092220000|2024-10-16 15:23:40|16501.43|16421.43|16500.84|16420.84|16501.43|16421.43|16500.53|16420.53|9
1729092230000|2024-10-16 15:23:50|16501.26|16421.26|16504.77|16424.77|16504.97|16424.97|16501.26|16421.26|10
1729092240000|2024-10-16 15:24:00|16504.31|16424.31|16507.07|16427.07|16507.87|16427.87|16504.27|16424.27|9
1729092250000|2024-10-16 15:24:10|16505.99|16425.99|16508.56|16428.56|16508.63|16428.63|16505.24|16425.24|10
1729092260000|2024-10-16 15:24:20|16508.44|16428.44|16508.39|16428.39|16509.01|16429.01|16507.81|16427.81|10
1729092270000|2024-10-16 15:24:30|16506.93|16426.93|16506.99|16426.99|16507.39|16427.39|16506.93|16426.93|10
1729092280000|2024-10-16 15:24:40|16506.98|16426.98|16505.76|16425.76|16506.99|16426.99|16505.29|16425.29|10
1729092290000|2024-10-16 15:24:50|16506.15|16426.15|16508.19|16428.19|16508.86|16428.86|16506.15|16426.15|8
1729092300000|2024-10-16 15:25:00|16508.05|16428.05|16510.83|16430.83|16511.61|16431.61|16508.05|16428.05|10
1729092310000|2024-10-16 15:25:10|16509.93|16429.93|16510.94|16430.94|16512.09|16432.09|16509.81|16429.81|10
1729092320000|2024-10-16 15:25:20|16511.52|16431.52|16512.39|16432.39|16513.5|16433.5|16511.14|16431.14|10
1729092330000|2024-10-16 15:25:30|16512.61|16432.61|16514.32|16434.32|16514.38|16434.38|16511.93|16431.93|10
1729092340000|2024-10-16 15:25:40|16513.35|16433.35|16516.46|16436.46|16516.46|16436.46|16513.35|16433.35|10
1729092350000|2024-10-16 15:25:50|16516.7|16436.7|16516.13|16436.13|16516.96|16436.96|16516.12|16436.12|10
1729092360000|2024-10-16 15:26:00|16516.63|16436.63|16518.05|16438.05|16519.82|16439.82|16515.66|16435.66|10
1729092370000|2024-10-16 15:26:10|16517.61|16437.61|16514.95|16434.95|16517.61|16437.61|16514.95|16434.95|9
1729092380000|2024-10-16 15:26:20|16514.97|16434.97|16512.44|16432.44|16514.97|16434.97|16512.44|16432.44|9
1729092390000|2024-10-16 15:26:30|16512.27|16432.27|16507.94|16427.94|16512.27|16432.27|16507.94|16427.94|9
1729092400000|2024-10-16 15:26:40|16507.91|16427.91|16507.33|16427.33|16507.91|16427.91|16507.1|16427.1|9
1729092410000|2024-10-16 15:26:50|16507.82|16427.82|16501.67|16421.67|16507.82|16427.82|16499.34|16419.34|10
1729092420000|2024-10-16 15:27:00|16501.51|16421.51|16499.09|16419.09|16501.51|16421.51|16499.09|16419.09|10
1729092430000|2024-10-16 15:27:10|16498.9|16418.9|16498.95|16418.95|16499.64|16419.64|16498.02|16418.02|10
1729092440000|2024-10-16 15:27:20|16499.17|16419.17|16498.96|16418.96|16499.44|16419.44|16498.48|16418.48|10
1729092450000|2024-10-16 15:27:30|16498.24|16418.24|16501.14|16421.14|16501.14|16421.14|16498.24|16418.24|10
1729092460000|2024-10-16 15:27:40|16501.21|16421.21|16501.97|16421.97|16502.69|16422.69|16501.21|16421.21|10
1729092470000|2024-10-16 15:27:50|16502.49|16422.49|16503.71|16423.71|16504.96|16424.96|16501.87|16421.87|10
1729092480000|2024-10-16 15:28:00|16503.73|16423.73|16503.48|16423.48|16504.31|16424.31|16502.16|16422.16|10
1729092490000|2024-10-16 15:28:10|16503.75|16423.75|16499.23|16419.23|16503.77|16423.77|16499.23|16419.23|10
1729092500000|2024-10-16 15:28:20|16499.2|16419.2|16501.71|16421.71|16502.26|16422.26|16498.9|16418.9|10
1729092510000|2024-10-16 15:28:30|16502.34|16422.34|16505.05|16425.05|16505.05|16425.05|16502.13|16422.13|9
1729092520000|2024-10-16 15:28:40|16505.02|16425.02|16506.86|16426.86|16507.41|16427.41|16504.48|16424.48|10
1729092530000|2024-10-16 15:28:50|16507.17|16427.17|16505.97|16425.97|16507.17|16427.17|16505.97|16425.97|10
1729092540000|2024-10-16 15:29:00|16506.01|16426.01|16507.89|16427.89|16508.04|16428.04|16505.96|16425.96|10
1729092550000|2024-10-16 15:29:10|16507.98|16427.98|16512.74|16432.74|16512.74|16432.74|16507.49|16427.49|10
1729092560000|2024-10-16 15:29:20|16512.43|16432.43|16517.73|16437.73|16518.16|16438.16|16512.43|16432.43|10
1729092570000|2024-10-16 15:29:30|16518.08|16438.08|16517.61|16437.61|16519.17|16439.17|16517.61|16437.61|10
1729092580000|2024-10-16 15:29:40|16518.47|16438.47|16519.43|16439.43|16519.6|16439.6|16518.41|16438.41|10
1729092590000|2024-10-16 15:29:50|16519.63|16439.63|16520.74|16440.74|16521.18|16441.18|16519.38|16439.38|10
1729092600000|2024-10-16 15:30:00|16520.79|16440.79|16517.4|16437.4|16520.83|16440.83|16516.49|16436.49|10
1729092610000|2024-10-16 15:30:10|16517.86|16437.86|16515.04|16435.04|16518.39|16438.39|16515.04|16435.04|10
1729092620000|2024-10-16 15:30:20|16514.97|16434.97|16514.18|16434.18|16515.43|16435.43|16513.59|16433.59|10
1729092630000|2024-10-16 15:30:30|16516.04|16436.04|16517.82|16437.82|16518.79|16438.79|16516.04|16436.04|10
1729092640000|2024-10-16 15:30:40|16517.78|16437.78|16517.86|16437.86|16517.86|16437.86|16517.16|16437.16|9
1729092650000|2024-10-16 15:30:50|16518.36|16438.36|16517.32|16437.32|16518.36|16438.36|16516.06|16436.06|10
1729092660000|2024-10-16 15:31:00|16516.26|16436.26|16519.08|16439.08|16519.45|16439.45|16516.22|16436.22|10
1729092670000|2024-10-16 15:31:10|16518.82|16438.82|16518.77|16438.77|16519.59|16439.59|16517.94|16437.94|10
1729092680000|2024-10-16 15:31:20|16518.15|16438.15|16520.19|16440.19|16520.82|16440.82|16517.9|16437.9|10
1729092690000|2024-10-16 15:31:30|16520.29|16440.29|16523.36|16443.36|16523.36|16443.36|16520.29|16440.29|9
1729092700000|2024-10-16 15:31:40|16523.53|16443.53|16528.45|16448.45|16528.74|16448.74|16523.36|16443.36|10
1729092710000|2024-10-16 15:31:50|16528.91|16448.91|16533.86|16453.86|16533.97|16453.97|16528.91|16448.91|10
1729092720000|2024-10-16 15:32:00|16533.91|16453.91|16533.97|16453.97|16533.97|16453.97|16532.09|16452.09|9
1729092730000|2024-10-16 15:32:10|16535.2|16455.2|16535.69|16455.69|16536|16456|16535.2|16455.2|10
1729092740000|2024-10-16 15:32:20|16535.72|16455.72|16539.58|16459.58|16539.58|16459.58|16534.55|16454.55|10
1729092750000|2024-10-16 15:32:30|16540.05|16460.05|16539.26|16459.26|16540.05|16460.05|16537.68|16457.68|10
1729092760000|2024-10-16 15:32:40|16539.3|16459.3|16529.35|16449.35|16539.3|16459.3|16528.74|16448.74|9
1729092770000|2024-10-16 15:32:50|16530.6|16450.6|16531.32|16451.32|16532.24|16452.24|16530.6|16450.6|9
1729092780000|2024-10-16 15:33:00|16531.5|16451.5|16530.88|16450.88|16532.03|16452.03|16530.88|16450.88|10
1729092790000|2024-10-16 15:33:10|16530.09|16450.09|16527.43|16447.43|16530.3|16450.3|16525.66|16445.66|10
1729092800000|2024-10-16 15:33:20|16527.82|16447.82|16524.68|16444.68|16527.82|16447.82|16522.58|16442.58|10
1729092810000|2024-10-16 15:33:30|16525.73|16445.73|16522.79|16442.79|16525.76|16445.76|16521.32|16441.32|10
1729092820000|2024-10-16 15:33:40|16522.81|16442.81|16523.41|16443.41|16523.92|16443.92|16522.81|16442.81|9
1729092830000|2024-10-16 15:33:50|16524.15|16444.15|16522.4|16442.4|16524.15|16444.15|16522.4|16442.4|10
1729092840000|2024-10-16 15:34:00|16522.35|16442.35|16517.93|16437.93|16522.35|16442.35|16517.91|16437.91|10
1729092850000|2024-10-16 15:34:10|16516.98|16436.98|16515.5|16435.5|16517.33|16437.33|16515.5|16435.5|10
1729092860000|2024-10-16 15:34:20|16515.46|16435.46|16514.57|16434.57|16515.48|16435.48|16514.24|16434.24|10
1729092870000|2024-10-16 15:34:30|16514.62|16434.62|16511.18|16431.18|16514.62|16434.62|16510.74|16430.74|10
1729092880000|2024-10-16 15:34:40|16509.82|16429.82|16513.54|16433.54|16513.54|16433.54|16509.56|16429.56|10
1729092890000|2024-10-16 15:34:50|16513.58|16433.58|16514.58|16434.58|16515.12|16435.12|16513.58|16433.58|10
1729092900000|2024-10-16 15:35:00|16514.8|16434.8|16514.16|16434.16|16514.8|16434.8|16513.42|16433.42|10
1729092910000|2024-10-16 15:35:10|16514.21|16434.21|16513.61|16433.61|16514.73|16434.73|16512.54|16432.54|10
1729092920000|2024-10-16 15:35:20|16514.19|16434.19|16513.98|16433.98|16514.37|16434.37|16513.82|16433.82|10
1729092930000|2024-10-16 15:35:30|16514.15|16434.15|16515.66|16435.66|16517.37|16437.37|16514.14|16434.14|10
1729092940000|2024-10-16 15:35:40|16515.75|16435.75|16518.84|16438.84|16518.84|16438.84|16515.67|16435.67|10
1729092950000|2024-10-16 15:35:50|16520.21|16440.21|16521.35|16441.35|16521.35|16441.35|16519.18|16439.18|10
1729092960000|2024-10-16 15:36:00|16521.27|16441.27|16518.97|16438.97|16522.71|16442.71|16518.93|16438.93|10
1729092970000|2024-10-16 15:36:10|16518.36|16438.36|16513.97|16433.97|16518.36|16438.36|16513.75|16433.75|10
1729092980000|2024-10-16 15:36:20|16513.85|16433.85|16514.89|16434.89|16515.18|16435.18|16513.17|16433.17|10
1729092990000|2024-10-16 15:36:30|16514.92|16434.92|16519.53|16439.53|16519.53|16439.53|16514.92|16434.92|10
1729093000000|2024-10-16 15:36:40|16519.99|16439.99|16523.03|16443.03|16523.03|16443.03|16519.99|16439.99|10
1729093010000|2024-10-16 15:36:50|16523.31|16443.31|16523.61|16443.61|16523.61|16443.61|16522.74|16442.74|9
1729093020000|2024-10-16 15:37:00|16523.56|16443.56|16523.28|16443.28|16524.14|16444.14|16523.13|16443.13|10
1729093030000|2024-10-16 15:37:10|16523.26|16443.26|16530.32|16450.32|16530.35|16450.35|16522.89|16442.89|9
1729093040000|2024-10-16 15:37:20|16530.3|16450.3|16522.48|16442.48|16530.3|16450.3|16522.19|16442.19|9
1729093050000|2024-10-16 15:37:30|16522.35|16442.35|16517.95|16437.95|16523.06|16443.06|16517.89|16437.89|10
1729093060000|2024-10-16 15:37:40|16517.92|16437.92|16516.22|16436.22|16517.92|16437.92|16516.22|16436.22|10
1729093070000|2024-10-16 15:37:50|16521.51|16441.51|16512.75|16432.75|16521.51|16441.51|16512.75|16432.75|10
1729093080000|2024-10-16 15:38:00|16512.71|16432.71|16511.6|16431.6|16512.8|16432.8|16511.6|16431.6|10
1729093090000|2024-10-16 15:38:10|16511.06|16431.06|16511.24|16431.24|16512.9|16432.9|16511.06|16431.06|10
1729093100000|2024-10-16 15:38:20|16511.01|16431.01|16510.71|16430.71|16511.01|16431.01|16508.21|16428.21|10
1729093110000|2024-10-16 15:38:30|16511.25|16431.25|16509.53|16429.53|16511.25|16431.25|16508.67|16428.67|8
1729093120000|2024-10-16 15:38:40|16509.86|16429.86|16509.69|16429.69|16510.1|16430.1|16509.01|16429.01|10
1729093130000|2024-10-16 15:38:50|16509.16|16429.16|16506.91|16426.91|16509.16|16429.16|16506.91|16426.91|8
1729093140000|2024-10-16 15:39:00|16506.99|16426.99|16506.74|16426.74|16507.21|16427.21|16506.33|16426.33|9
1729093150000|2024-10-16 15:39:10|16507.44|16427.44|16508.01|16428.01|16508.01|16428.01|16506.42|16426.42|10
1729093160000|2024-10-16 15:39:20|16508.02|16428.02|16505.96|16425.96|16508.02|16428.02|16505.96|16425.96|10
1729093170000|2024-10-16 15:39:30|16505.6|16425.6|16502.73|16422.73|16505.6|16425.6|16502.72|16422.72|9
1729093180000|2024-10-16 15:39:40|16503.2|16423.2|16503.92|16423.92|16504.12|16424.12|16502.7|16422.7|10
1729093190000|2024-10-16 15:39:50|16503.34|16423.34|16504.12|16424.12|16504.12|16424.12|16503.01|16423.01|9
1729093200000|2024-10-16 15:40:00|16504.46|16424.46|16508.66|16428.66|16508.66|16428.66|16504.46|16424.46|10
1729093210000|2024-10-16 15:40:10|16508.72|16428.72|16510.25|16430.25|16510.25|16430.25|16508.72|16428.72|10
1729093220000|2024-10-16 15:40:20|16510.31|16430.31|16511.08|16431.08|16511.08|16431.08|16510.31|16430.31|9
1729093230000|2024-10-16 15:40:30|16509.81|16429.81|16517.05|16437.05|16517.05|16437.05|16509.81|16429.81|10
1729093240000|2024-10-16 15:40:40|16517.46|16437.46|16519.25|16439.25|16519.64|16439.64|16517.46|16437.46|10
1729093250000|2024-10-16 15:40:50|16519.41|16439.41|16519.51|16439.51|16519.84|16439.84|16519.41|16439.41|9
1729093260000|2024-10-16 15:41:00|16519.57|16439.57|16517.72|16437.72|16519.57|16439.57|16517.72|16437.72|9
1729093270000|2024-10-16 15:41:10|16516.76|16436.76|16517.87|16437.87|16517.89|16437.89|16515.22|16435.22|10
1729093280000|2024-10-16 15:41:20|16518.65|16438.65|16517.35|16437.35|16518.65|16438.65|16517|16437|10
1729093290000|2024-10-16 15:41:30|16517.36|16437.36|16519.71|16439.71|16519.71|16439.71|16517.36|16437.36|9
1729093300000|2024-10-16 15:41:40|16520.38|16440.38|16521.64|16441.64|16522.22|16442.22|16520.38|16440.38|8
1729093310000|2024-10-16 15:41:50|16521.4|16441.4|16521.29|16441.29|16521.91|16441.91|16521.29|16441.29|10
1729093320000|2024-10-16 15:42:00|16521.45|16441.45|16523.56|16443.56|16523.56|16443.56|16521.1|16441.1|10
1729093330000|2024-10-16 15:42:10|16523.95|16443.95|16523.02|16443.02|16523.95|16443.95|16523.02|16443.02|10
1729093340000|2024-10-16 15:42:20|16522.57|16442.57|16523.46|16443.46|16523.65|16443.65|16522.57|16442.57|9
1729093350000|2024-10-16 15:42:30|16523.47|16443.47|16523.03|16443.03|16523.63|16443.63|16522.57|16442.57|10
1729093360000|2024-10-16 15:42:40|16521.41|16441.41|16521.88|16441.88|16522.58|16442.58|16521.41|16441.41|8
1729093370000|2024-10-16 15:42:50|16521.97|16441.97|16525.45|16445.45|16525.45|16445.45|16521.97|16441.97|9
1729093380000|2024-10-16 15:43:00|16525.53|16445.53|16526.28|16446.28|16526.28|16446.28|16525.53|16445.53|10
1729093390000|2024-10-16 15:43:10|16526.25|16446.25|16517.56|16437.56|16526.25|16446.25|16517.56|16437.56|10
1729093400000|2024-10-16 15:43:20|16516.97|16436.97|16518.44|16438.44|16518.67|16438.67|16516.97|16436.97|10
1729093410000|2024-10-16 15:43:30|16518.46|16438.46|16517.27|16437.27|16518.52|16438.52|16516.29|16436.29|10
1729093420000|2024-10-16 15:43:40|16517.48|16437.48|16517.11|16437.11|16517.78|16437.78|16516.79|16436.79|8
1729093430000|2024-10-16 15:43:50|16516.9|16436.9|16516.29|16436.29|16517.52|16437.52|16516.29|16436.29|10
1729093440000|2024-10-16 15:44:00|16516.31|16436.31|16512.59|16432.59|16516.36|16436.36|16512.22|16432.22|9
1729093450000|2024-10-16 15:44:10|16512.58|16432.58|16514.91|16434.91|16514.97|16434.97|16512.55|16432.55|10
1729093460000|2024-10-16 15:44:20|16515.01|16435.01|16511.44|16431.44|16515.62|16435.62|16511.44|16431.44|10
1729093470000|2024-10-16 15:44:30|16511.42|16431.42|16508.19|16428.19|16511.42|16431.42|16508.19|16428.19|9
1729093480000|2024-10-16 15:44:40|16508.15|16428.15|16510.29|16430.29|16511.06|16431.06|16508.15|16428.15|10
1729093490000|2024-10-16 15:44:50|16510.01|16430.01|16510.14|16430.14|16510.42|16430.42|16509.87|16429.87|10
1729093500000|2024-10-16 15:45:00|16510.12|16430.12|16506.5|16426.5|16510.12|16430.12|16506.1|16426.1|10
1729093510000|2024-10-16 15:45:10|16506.54|16426.54|16505.19|16425.19|16506.78|16426.78|16505.19|16425.19|8
1729093520000|2024-10-16 15:45:20|16505.31|16425.31|16505.91|16425.91|16505.91|16425.91|16504.91|16424.91|9
1729093530000|2024-10-16 15:45:30|16505.9|16425.9|16501.66|16421.66|16505.9|16425.9|16501.66|16421.66|10
1729093540000|2024-10-16 15:45:40|16501.5|16421.5|16499.19|16419.19|16501.5|16421.5|16497.99|16417.99|9
1729093550000|2024-10-16 15:45:50|16499.85|16419.85|16500.8|16420.8|16501.28|16421.28|16498.49|16418.49|8
1729093560000|2024-10-16 15:46:00|16501|16421|16500.72|16420.72|16502.42|16422.42|16500.72|16420.72|10
1729093570000|2024-10-16 15:46:10|16501.06|16421.06|16496.15|16416.15|16501.06|16421.06|16495.99|16415.99|10
1729093580000|2024-10-16 15:46:20|16495.96|16415.96|16493.59|16413.59|16496|16416|16492.76|16412.76|10
1729093590000|2024-10-16 15:46:30|16490.44|16410.44|16486.73|16406.73|16490.44|16410.44|16486.73|16406.73|10
1729093600000|2024-10-16 15:46:40|16485.94|16405.94|16476.68|16396.68|16486.29|16406.29|16476.68|16396.68|9
1729093610000|2024-10-16 15:46:50|16476.05|16396.05|16471.38|16391.38|16476.05|16396.05|16471.38|16391.38|10
1729093620000|2024-10-16 15:47:00|16471.37|16391.37|16469.87|16389.87|16471.48|16391.48|16469.69|16389.69|10
1729093630000|2024-10-16 15:47:10|16469.86|16389.86|16470.19|16390.19|16471.37|16391.37|16469.31|16389.31|10
1729093640000|2024-10-16 15:47:20|16470.18|16390.18|16467.59|16387.59|16470.2|16390.2|16467.29|16387.29|10
1729093650000|2024-10-16 15:47:30|16467.8|16387.8|16468.59|16388.59|16469.19|16389.19|16467.8|16387.8|10
1729093660000|2024-10-16 15:47:40|16468.57|16388.57|16468.13|16388.13|16469.35|16389.35|16467.64|16387.64|9
1729093670000|2024-10-16 15:47:50|16467.27|16387.27|16467.5|16387.5|16467.5|16387.5|16466.38|16386.38|8
1729093680000|2024-10-16 15:48:00|16466.21|16386.21|16464.58|16384.58|16466.77|16386.77|16463.88|16383.88|10
1729093690000|2024-10-16 15:48:10|16464.26|16384.26|16462.5|16382.5|16466.23|16386.23|16462.5|16382.5|10
1729093700000|2024-10-16 15:48:20|16462.47|16382.47|16459.75|16379.75|16462.47|16382.47|16459.75|16379.75|10
1729093710000|2024-10-16 15:48:30|16460.08|16380.08|16459.01|16379.01|16460.26|16380.26|16459.01|16379.01|8
1729093720000|2024-10-16 15:48:40|16459.94|16379.94|16459.67|16379.67|16461.94|16381.94|16459.67|16379.67|10
1729093730000|2024-10-16 15:48:50|16459.48|16379.48|16459.36|16379.36|16460.42|16380.42|16459.27|16379.27|10
1729093740000|2024-10-16 15:49:00|16459.59|16379.59|16460.36|16380.36|16461.53|16381.53|16457.61|16377.61|10
1729093750000|2024-10-16 15:49:10|16460.39|16380.39|16460.26|16380.26|16460.89|16380.89|16460.03|16380.03|10
1729093760000|2024-10-16 15:49:20|16459.9|16379.9|16463.77|16383.77|16464.43|16384.43|16459.6|16379.6|10
1729093770000|2024-10-16 15:49:30|16463.88|16383.88|16471.93|16391.93|16471.93|16391.93|16463.88|16383.88|10
1729093780000|2024-10-16 15:49:40|16471.98|16391.98|16474.55|16394.55|16474.65|16394.65|16470.79|16390.79|10
1729093790000|2024-10-16 15:49:50|16475.12|16395.12|16474.86|16394.86|16476.17|16396.17|16473.93|16393.93|10
1729093800000|2024-10-16 15:50:00|16474.49|16394.49|16482.71|16402.71|16482.94|16402.94|16474.49|16394.49|10
1729093810000|2024-10-16 15:50:10|16481.93|16401.93|16481.31|16401.31|16482.55|16402.55|16481.31|16401.31|10
1729093820000|2024-10-16 15:50:20|16481.53|16401.53|16483.36|16403.36|16483.81|16403.81|16480.52|16400.52|10
1729093830000|2024-10-16 15:50:30|16484.67|16404.67|16486.32|16406.32|16486.32|16406.32|16484.61|16404.61|9
1729093840000|2024-10-16 15:50:40|16486.31|16406.31|16485.26|16405.26|16486.31|16406.31|16485.19|16405.19|10
1729093850000|2024-10-16 15:50:50|16485.58|16405.58|16485.51|16405.51|16486.41|16406.41|16485.48|16405.48|9
1729093860000|2024-10-16 15:51:00|16485.5|16405.5|16483.36|16403.36|16486.93|16406.93|16483.36|16403.36|10
1729093870000|2024-10-16 15:51:10|16484.2|16404.2|16485.14|16405.14|16485.35|16405.35|16483.21|16403.21|10
1729093880000|2024-10-16 15:51:20|16485.15|16405.15|16483.24|16403.24|16485.15|16405.15|16483.22|16403.22|7
1729093890000|2024-10-16 15:51:30|16483.22|16403.22|16481.57|16401.57|16483.6|16403.6|16480.43|16400.43|10
1729093900000|2024-10-16 15:51:40|16481.58|16401.58|16483.02|16403.02|16484.08|16404.08|16481.58|16401.58|9
1729093910000|2024-10-16 15:51:50|16482.13|16402.13|16479.66|16399.66|16482.13|16402.13|16479.45|16399.45|8
1729093920000|2024-10-16 15:52:00|16479.36|16399.36|16478.62|16398.62|16482.16|16402.16|16478.62|16398.62|10
1729093930000|2024-10-16 15:52:10|16477.96|16397.96|16472.13|16392.13|16477.96|16397.96|16472.13|16392.13|10
1729093940000|2024-10-16 15:52:20|16472.1|16392.1|16472.96|16392.96|16472.97|16392.97|16472.03|16392.03|10
1729093950000|2024-10-16 15:52:30|16474.43|16394.43|16473.07|16393.07|16475.93|16395.93|16473.06|16393.06|10
1729093960000|2024-10-16 15:52:40|16472.83|16392.83|16476.17|16396.17|16476.17|16396.17|16472.83|16392.83|10
1729093970000|2024-10-16 15:52:50|16476.27|16396.27|16478.55|16398.55|16478.55|16398.55|16476.27|16396.27|8
1729093980000|2024-10-16 15:53:00|16478.63|16398.63|16485.58|16405.58|16485.58|16405.58|16478.63|16398.63|10
1729093990000|2024-10-16 15:53:10|16486.4|16406.4|16488.44|16408.44|16488.55|16408.55|16485.12|16405.12|10
1729094000000|2024-10-16 15:53:20|16487.88|16407.88|16487.27|16407.27|16488.3|16408.3|16487.27|16407.27|10
1729094010000|2024-10-16 15:53:30|16487.01|16407.01|16487.32|16407.32|16489.4|16409.4|16487.01|16407.01|10
1729094020000|2024-10-16 15:53:40|16488.01|16408.01|16486.83|16406.83|16488.92|16408.92|16486.83|16406.83|10
1729094030000|2024-10-16 15:53:50|16486.74|16406.74|16485.01|16405.01|16487.42|16407.42|16485.01|16405.01|10
1729094040000|2024-10-16 15:54:00|16483.63|16403.63|16484.06|16404.06|16484.79|16404.79|16483.39|16403.39|10
1729094050000|2024-10-16 15:54:10|16483.73|16403.73|16482.89|16402.89|16483.82|16403.82|16482.89|16402.89|10
1729094060000|2024-10-16 15:54:20|16483.46|16403.46|16485.79|16405.79|16485.79|16405.79|16483.31|16403.31|9
1729094070000|2024-10-16 15:54:30|16485.41|16405.41|16482.95|16402.95|16485.41|16405.41|16481.64|16401.64|10
1729094080000|2024-10-16 15:54:40|16483|16403|16482.48|16402.48|16483|16403|16482.33|16402.33|10
1729094090000|2024-10-16 15:54:50|16482.45|16402.45|16481.38|16401.38|16482.58|16402.58|16481.38|16401.38|10
1729094100000|2024-10-16 15:55:00|16481.48|16401.48|16480.92|16400.92|16481.59|16401.59|16480.82|16400.82|8
1729094110000|2024-10-16 15:55:10|16479.32|16399.32|16476.87|16396.87|16479.32|16399.32|16476.87|16396.87|10
1729094120000|2024-10-16 15:55:20|16476.53|16396.53|16481.36|16401.36|16481.44|16401.44|16476.53|16396.53|10
1729094130000|2024-10-16 15:55:30|16482.03|16402.03|16482.11|16402.11|16482.37|16402.37|16481.73|16401.73|10
1729094140000|2024-10-16 15:55:40|16482.09|16402.09|16481.8|16401.8|16482.25|16402.25|16481.74|16401.74|9
1729094150000|2024-10-16 15:55:50|16481.79|16401.79|16483.18|16403.18|16483.18|16403.18|16481.78|16401.78|8
1729094160000|2024-10-16 15:56:00|16483.28|16403.28|16482.07|16402.07|16483.28|16403.28|16482.04|16402.04|10
1729094170000|2024-10-16 15:56:10|16481.44|16401.44|16479.71|16399.71|16481.44|16401.44|16479.71|16399.71|10
1729094180000|2024-10-16 15:56:20|16479.65|16399.65|16480.98|16400.98|16480.98|16400.98|16478.97|16398.97|10
1729094190000|2024-10-16 15:56:30|16480.99|16400.99|16483.42|16403.42|16483.42|16403.42|16480.99|16400.99|9
1729094200000|2024-10-16 15:56:40|16483.2|16403.2|16485.59|16405.59|16485.59|16405.59|16483.15|16403.15|10
1729094210000|2024-10-16 15:56:50|16485.77|16405.77|16485.92|16405.92|16486.36|16406.36|16485.77|16405.77|7
1729094220000|2024-10-16 15:57:00|16485.91|16405.91|16482.86|16402.86|16485.91|16405.91|16482.7|16402.7|10
1729094230000|2024-10-16 15:57:10|16482.83|16402.83|16480.84|16400.84|16482.83|16402.83|16480.84|16400.84|10
1729094240000|2024-10-16 15:57:20|16478.61|16398.61|16477.01|16397.01|16478.61|16398.61|16477.01|16397.01|10
1729094250000|2024-10-16 15:57:30|16476.96|16396.96|16473.06|16393.06|16477.18|16397.18|16473.06|16393.06|10
1729094260000|2024-10-16 15:57:40|16474.07|16394.07|16473.79|16393.79|16474.07|16394.07|16471.93|16391.93|10
1729094270000|2024-10-16 15:57:50|16473.74|16393.74|16471.9|16391.9|16473.78|16393.78|16471.9|16391.9|10
1729094280000|2024-10-16 15:58:00|16471.19|16391.19|16471.07|16391.07|16472.34|16392.34|16471.02|16391.02|10
1729094290000|2024-10-16 15:58:10|16471.08|16391.08|16475.17|16395.17|16475.17|16395.17|16471.08|16391.08|9
1729094300000|2024-10-16 15:58:20|16475.23|16395.23|16474.98|16394.98|16475.83|16395.83|16474.64|16394.64|10
1729094310000|2024-10-16 15:58:30|16474.79|16394.79|16474.36|16394.36|16474.85|16394.85|16474.3|16394.3|9
1729094320000|2024-10-16 15:58:40|16474.34|16394.34|16474.14|16394.14|16474.34|16394.34|16474.14|16394.14|6
1729094330000|2024-10-16 15:58:50|16473.6|16393.6|16473.34|16393.34|16476.15|16396.15|16473.34|16393.34|10
1729094340000|2024-10-16 15:59:00|16473.39|16393.39|16476.49|16396.49|16476.49|16396.49|16473.11|16393.11|10
1729094350000|2024-10-16 15:59:10|16476.57|16396.57|16474.68|16394.68|16476.57|16396.57|16473.67|16393.67|10
1729094360000|2024-10-16 15:59:20|16474.6|16394.6|16474.46|16394.46|16475.74|16395.74|16474.39|16394.39|9
1729094370000|2024-10-16 15:59:30|16474.65|16394.65|16476.78|16396.78|16476.78|16396.78|16474.65|16394.65|10
1729094380000|2024-10-16 15:59:40|16476.77|16396.77|16478.1|16398.1|16478.1|16398.1|16476.64|16396.64|10
1729094390000|2024-10-16 15:59:50|16477.66|16397.66|16477.73|16397.73|16478.33|16398.33|16477.45|16397.45|8
1729094400000|2024-10-16 16:00:00|16477.83|16397.83|16478.54|16398.54|16478.7|16398.7|16476.32|16396.32|9
1729094410000|2024-10-16 16:00:10|16477.2|16397.2|16481.26|16401.26|16481.78|16401.78|16477.2|16397.2|9
1729094420000|2024-10-16 16:00:20|16481.25|16401.25|16478.1|16398.1|16481.25|16401.25|16477.15|16397.15|10
1729094430000|2024-10-16 16:00:30|16478.38|16398.38|16482.85|16402.85|16482.94|16402.94|16478.26|16398.26|10
1729094440000|2024-10-16 16:00:40|16482.54|16402.54|16484.01|16404.01|16484.01|16404.01|16482.54|16402.54|9
1729094450000|2024-10-16 16:00:50|16483.71|16403.71|16489.06|16409.06|16489.06|16409.06|16483.71|16403.71|9
1729094460000|2024-10-16 16:01:00|16489.11|16409.11|16490.12|16410.12|16490.12|16410.12|16489.11|16409.11|10
1729094470000|2024-10-16 16:01:10|16490.07|16410.07|16488.98|16408.98|16492.42|16412.42|16488.98|16408.98|10
1729094480000|2024-10-16 16:01:20|16489.09|16409.09|16489.56|16409.56|16489.6|16409.6|16487.74|16407.74|10
1729094490000|2024-10-16 16:01:30|16489.23|16409.23|16491.55|16411.55|16491.56|16411.56|16488.45|16408.45|9
1729094500000|2024-10-16 16:01:40|16491.59|16411.59|16495.02|16415.02|16495.03|16415.03|16491.59|16411.59|9
1729094510000|2024-10-16 16:01:50|16494.82|16414.82|16495.16|16415.16|16495.99|16415.99|16494.82|16414.82|10
1729094520000|2024-10-16 16:02:00|16497.61|16417.61|16499.82|16419.82|16499.89|16419.89|16497.61|16417.61|10
1729094530000|2024-10-16 16:02:10|16499.83|16419.83|16502.02|16422.02|16502.02|16422.02|16499.83|16419.83|10
1729094540000|2024-10-16 16:02:20|16501.91|16421.91|16503.3|16423.3|16503.3|16423.3|16499.93|16419.93|10
1729094550000|2024-10-16 16:02:30|16503.14|16423.14|16510.2|16430.2|16510.2|16430.2|16503.14|16423.14|9
1729094560000|2024-10-16 16:02:40|16509.42|16429.42|16512.75|16432.75|16512.82|16432.82|16509.41|16429.41|9
1729094570000|2024-10-16 16:02:50|16513.01|16433.01|16511.97|16431.97|16513.39|16433.39|16511.97|16431.97|10
1729094580000|2024-10-16 16:03:00|16511.63|16431.63|16511.34|16431.34|16511.68|16431.68|16510.11|16430.11|10
1729094590000|2024-10-16 16:03:10|16510.14|16430.14|16506.64|16426.64|16510.29|16430.29|16506.64|16426.64|10
1729094600000|2024-10-16 16:03:20|16505.88|16425.88|16502.97|16422.97|16506.59|16426.59|16502.97|16422.97|8
1729094610000|2024-10-16 16:03:30|16503.67|16423.67|16497.46|16417.46|16503.67|16423.67|16496.3|16416.3|10
1729094620000|2024-10-16 16:03:40|16497.54|16417.54|16498.47|16418.47|16499.46|16419.46|16497.54|16417.54|10
1729094630000|2024-10-16 16:03:50|16498.4|16418.4|16498.47|16418.47|16499.2|16419.2|16498.29|16418.29|10
1729094640000|2024-10-16 16:04:00|16498.44|16418.44|16498.23|16418.23|16500.65|16420.65|16498.14|16418.14|9
1729094650000|2024-10-16 16:04:10|16498.2|16418.2|16500.7|16420.7|16500.7|16420.7|16497.63|16417.63|10
1729094660000|2024-10-16 16:04:20|16501.99|16421.99|16506.52|16426.52|16506.52|16426.52|16501.03|16421.03|10
1729094670000|2024-10-16 16:04:30|16506.16|16426.16|16503.3|16423.3|16506.21|16426.21|16503.3|16423.3|10
1729094680000|2024-10-16 16:04:40|16502.77|16422.77|16501.69|16421.69|16502.79|16422.79|16501.69|16421.69|9
1729094690000|2024-10-16 16:04:50|16501.27|16421.27|16501.78|16421.78|16501.78|16421.78|16500.54|16420.54|9
1729094700000|2024-10-16 16:05:00|16501.01|16421.01|16498.98|16418.98|16501.42|16421.42|16498.94|16418.94|10
1729094710000|2024-10-16 16:05:10|16498.6|16418.6|16497.06|16417.06|16498.63|16418.63|16496.61|16416.61|10
1729094720000|2024-10-16 16:05:20|16496.3|16416.3|16495.27|16415.27|16496.34|16416.34|16494.37|16414.37|10
1729094730000|2024-10-16 16:05:30|16495.24|16415.24|16495.65|16415.65|16496.51|16416.51|16495.13|16415.13|10
1729094740000|2024-10-16 16:05:40|16495.58|16415.58|16490.13|16410.13|16495.58|16415.58|16490.13|16410.13|8
1729094750000|2024-10-16 16:05:50|16489.69|16409.69|16486.77|16406.77|16490.96|16410.96|16486.14|16406.14|10
1729094760000|2024-10-16 16:06:00|16486.76|16406.76|16481.59|16401.59|16487.31|16407.31|16481.59|16401.59|10
1729094770000|2024-10-16 16:06:10|16481.55|16401.55|16476.35|16396.35|16481.68|16401.68|16476.35|16396.35|9
1729094780000|2024-10-16 16:06:20|16476.51|16396.51|16472.83|16392.83|16476.51|16396.51|16472.36|16392.36|10
1729094790000|2024-10-16 16:06:30|16472.02|16392.02|16467.26|16387.26|16472.02|16392.02|16467.26|16387.26|10
1729094800000|2024-10-16 16:06:40|16463.64|16383.64|16462.56|16382.56|16464.43|16384.43|16462.52|16382.52|10
1729094810000|2024-10-16 16:06:50|16462.52|16382.52|16462.58|16382.58|16462.59|16382.59|16462.09|16382.09|9
1729094820000|2024-10-16 16:07:00|16461.59|16381.59|16459.74|16379.74|16461.59|16381.59|16458.99|16378.99|9
1729094830000|2024-10-16 16:07:10|16459.75|16379.75|16455.73|16375.73|16459.75|16379.75|16455.73|16375.73|9
1729094840000|2024-10-16 16:07:20|16456.02|16376.02|16456.57|16376.57|16458.07|16378.07|16456.02|16376.02|10
1729094850000|2024-10-16 16:07:30|16456.43|16376.43|16455.18|16375.18|16456.47|16376.47|16454.7|16374.7|10
1729094860000|2024-10-16 16:07:40|16455.13|16375.13|16458.86|16378.86|16458.86|16378.86|16453.99|16373.99|9
1729094870000|2024-10-16 16:07:50|16459.44|16379.44|16458.4|16378.4|16460.64|16380.64|16458.4|16378.4|10
1729094880000|2024-10-16 16:08:00|16458.37|16378.37|16457.19|16377.19|16459.66|16379.66|16456.69|16376.69|10
1729094890000|2024-10-16 16:08:10|16456.97|16376.97|16455.02|16375.02|16457.09|16377.09|16454.87|16374.87|10
1729094900000|2024-10-16 16:08:20|16454.58|16374.58|16460.06|16380.06|16460.06|16380.06|16454.58|16374.58|9
1729094910000|2024-10-16 16:08:30|16461.52|16381.52|16464.81|16384.81|16465.09|16385.09|16461.31|16381.31|10
1729094920000|2024-10-16 16:08:40|16464.98|16384.98|16472.2|16392.2|16472.2|16392.2|16464.98|16384.98|10
1729094930000|2024-10-16 16:08:50|16474.21|16394.21|16476.39|16396.39|16477.3|16397.3|16474.21|16394.21|9
1729094940000|2024-10-16 16:09:00|16477.46|16397.46|16485.17|16405.17|16486.11|16406.11|16477.46|16397.46|10
1729094950000|2024-10-16 16:09:10|16485.78|16405.78|16491.28|16411.28|16491.53|16411.53|16485.72|16405.72|10
1729094960000|2024-10-16 16:09:20|16490.99|16410.99|16491.85|16411.85|16494.01|16414.01|16490.99|16410.99|10
1729094970000|2024-10-16 16:09:30|16492.7|16412.7|16490.31|16410.31|16493.06|16413.06|16490.31|16410.31|10
1729094980000|2024-10-16 16:09:40|16490.32|16410.32|16489.88|16409.88|16491.96|16411.96|16489.88|16409.88|10
1729094990000|2024-10-16 16:09:50|16490.12|16410.12|16488.89|16408.89|16490.12|16410.12|16488.69|16408.69|9
1729095000000|2024-10-16 16:10:00|16488.83|16408.83|16489.62|16409.62|16489.85|16409.85|16487.58|16407.58|9
1729095010000|2024-10-16 16:10:10|16488.66|16408.66|16487.43|16407.43|16489.05|16409.05|16485.55|16405.55|10
1729095020000|2024-10-16 16:10:20|16486.53|16406.53|16483.92|16403.92|16486.64|16406.64|16483.92|16403.92|10
1729095030000|2024-10-16 16:10:30|16483.85|16403.85|16482.74|16402.74|16484.13|16404.13|16482.7|16402.7|9
1729095040000|2024-10-16 16:10:40|16482.72|16402.72|16484.69|16404.69|16484.86|16404.86|16482.68|16402.68|10
1729095050000|2024-10-16 16:10:50|16484.77|16404.77|16489.9|16409.9|16489.9|16409.9|16484.5|16404.5|10
1729095060000|2024-10-16 16:11:00|16490.81|16410.81|16494.83|16414.83|16494.93|16414.93|16490.81|16410.81|10
1729095070000|2024-10-16 16:11:10|16494.42|16414.42|16497.1|16417.1|16497.1|16417.1|16494.42|16414.42|10
1729095080000|2024-10-16 16:11:20|16497.13|16417.13|16497.11|16417.11|16497.86|16417.86|16496.29|16416.29|10
1729095090000|2024-10-16 16:11:30|16497.35|16417.35|16496|16416|16497.44|16417.44|16496|16416|9
1729095100000|2024-10-16 16:11:40|16495.96|16415.96|16494.88|16414.88|16495.97|16415.97|16494.81|16414.81|10
1729095110000|2024-10-16 16:11:50|16496.52|16416.52|16496.76|16416.76|16496.95|16416.95|16494.93|16414.93|9
1729095120000|2024-10-16 16:12:00|16496.5|16416.5|16500.83|16420.83|16501.79|16421.79|16496.18|16416.18|10
1729095130000|2024-10-16 16:12:10|16500.46|16420.46|16491.58|16411.58|16500.53|16420.53|16491.58|16411.58|10
1729095140000|2024-10-16 16:12:20|16491.4|16411.4|16489.74|16409.74|16491.4|16411.4|16489.74|16409.74|10
1729095150000|2024-10-16 16:12:30|16489.71|16409.71|16482.51|16402.51|16489.76|16409.76|16482.51|16402.51|10
1729095160000|2024-10-16 16:12:40|16481.88|16401.88|16479.3|16399.3|16481.88|16401.88|16478.36|16398.36|10
1729095170000|2024-10-16 16:12:50|16479.54|16399.54|16478.35|16398.35|16479.54|16399.54|16476.77|16396.77|10
1729095180000|2024-10-16 16:13:00|16478.32|16398.32|16481.19|16401.19|16481.19|16401.19|16477.18|16397.18|10
1729095190000|2024-10-16 16:13:10|16480.83|16400.83|16479.38|16399.38|16480.83|16400.83|16479.38|16399.38|8
1729095200000|2024-10-16 16:13:20|16478.63|16398.63|16475.51|16395.51|16478.63|16398.63|16475.51|16395.51|10
1729095210000|2024-10-16 16:13:30|16474.61|16394.61|16476.19|16396.19|16476.6|16396.6|16474.61|16394.61|9
1729095220000|2024-10-16 16:13:40|16476.17|16396.17|16473.8|16393.8|16476.17|16396.17|16473.8|16393.8|10
1729095230000|2024-10-16 16:13:50|16472.86|16392.86|16469.29|16389.29|16472.86|16392.86|16469.29|16389.29|10
1729095240000|2024-10-16 16:14:00|16469.66|16389.66|16471.53|16391.53|16471.53|16391.53|16468.55|16388.55|10
1729095250000|2024-10-16 16:14:10|16471.61|16391.61|16471.32|16391.32|16472.57|16392.57|16470.98|16390.98|10
1729095260000|2024-10-16 16:14:20|16471.31|16391.31|16467.94|16387.94|16471.31|16391.31|16467.34|16387.34|10
1729095270000|2024-10-16 16:14:30|16468.15|16388.15|16467.12|16387.12|16468.15|16388.15|16466.3|16386.3|10
1729095280000|2024-10-16 16:14:40|16468.16|16388.16|16468.98|16388.98|16469.11|16389.11|16468.16|16388.16|9
1729095290000|2024-10-16 16:14:50|16469|16389|16468.95|16388.95|16471.66|16391.66|16468.95|16388.95|10
1729095300000|2024-10-16 16:15:00|16468.92|16388.92|16469.25|16389.25|16469.27|16389.27|16468.33|16388.33|9
1729095310000|2024-10-16 16:15:10|16468.66|16388.66|16461.3|16381.3|16468.66|16388.66|16461.3|16381.3|10
1729095320000|2024-10-16 16:15:20|16459.42|16379.42|16456.41|16376.41|16459.42|16379.42|16456.35|16376.35|9
1729095330000|2024-10-16 16:15:30|16456.05|16376.05|16460.72|16380.72|16460.72|16380.72|16456.03|16376.03|9
1729095340000|2024-10-16 16:15:40|16460.67|16380.67|16458.07|16378.07|16460.67|16380.67|16458.04|16378.04|10
1729095350000|2024-10-16 16:15:50|16458.11|16378.11|16454.63|16374.63|16458.12|16378.12|16454.63|16374.63|10
1729095360000|2024-10-16 16:16:00|16454.72|16374.72|16454.45|16374.45|16455.46|16375.46|16454.45|16374.45|10
1729095370000|2024-10-16 16:16:10|16456.75|16376.75|16454.15|16374.15|16456.75|16376.75|16453.89|16373.89|10
1729095380000|2024-10-16 16:16:20|16454.22|16374.22|16452.67|16372.67|16454.22|16374.22|16452.56|16372.56|9
1729095390000|2024-10-16 16:16:30|16452.21|16372.21|16439.93|16359.93|16452.21|16372.21|16439.82|16359.82|10
1729095400000|2024-10-16 16:16:40|16439.89|16359.89|16439.29|16359.29|16439.89|16359.89|16439|16359|10
1729095410000|2024-10-16 16:16:50|16439.24|16359.24|16436.36|16356.36|16439.33|16359.33|16436.36|16356.36|9
1729095420000|2024-10-16 16:17:00|16436.77|16356.77|16434.38|16354.38|16437.57|16357.57|16434.38|16354.38|10
1729095430000|2024-10-16 16:17:10|16435.95|16355.95|16437.01|16357.01|16437.89|16357.89|16434.69|16354.69|10
1729095440000|2024-10-16 16:17:20|16436.55|16356.55|16435.04|16355.04|16437.09|16357.09|16435.04|16355.04|9
1729095450000|2024-10-16 16:17:30|16434.99|16354.99|16430.12|16350.12|16434.99|16354.99|16429.95|16349.95|10
1729095460000|2024-10-16 16:17:40|16430.57|16350.57|16430.12|16350.12|16430.6|16350.6|16429.82|16349.82|9
1729095470000|2024-10-16 16:17:50|16430.17|16350.17|16428.42|16348.42|16430.19|16350.19|16427.93|16347.93|10
1729095480000|2024-10-16 16:18:00|16429.01|16349.01|16427.56|16347.56|16429.01|16349.01|16427.29|16347.29|10
1729095490000|2024-10-16 16:18:10|16427.08|16347.08|16425.68|16345.68|16427.34|16347.34|16425.5|16345.5|10
1729095500000|2024-10-16 16:18:20|16425.42|16345.42|16426.95|16346.95|16427.07|16347.07|16425.42|16345.42|10
1729095510000|2024-10-16 16:18:30|16426.94|16346.94|16430.12|16350.12|16431.91|16351.91|16426.94|16346.94|10
1729095520000|2024-10-16 16:18:40|16431.78|16351.78|16432.37|16352.37|16432.37|16352.37|16430.92|16350.92|10
1729095530000|2024-10-16 16:18:50|16433.26|16353.26|16433.81|16353.81|16434.22|16354.22|16431.06|16351.06|10
1729095540000|2024-10-16 16:19:00|16434.46|16354.46|16437.55|16357.55|16437.55|16357.55|16434.2|16354.2|10
1729095550000|2024-10-16 16:19:10|16437.59|16357.59|16440.55|16360.55|16441.38|16361.38|16437.59|16357.59|10
1729095560000|2024-10-16 16:19:20|16440.57|16360.57|16445.43|16365.43|16445.81|16365.81|16440.57|16360.57|10
1729095570000|2024-10-16 16:19:30|16446.01|16366.01|16447.1|16367.1|16447.1|16367.1|16445.86|16365.86|10
1729095580000|2024-10-16 16:19:40|16447.27|16367.27|16444.73|16364.73|16447.46|16367.46|16444.73|16364.73|10
1729095590000|2024-10-16 16:19:50|16444.62|16364.62|16442.37|16362.37|16444.62|16364.62|16441.84|16361.84|9
1729095600000|2024-10-16 16:20:00|16442.13|16362.13|16442.97|16362.97|16443.12|16363.12|16440.43|16360.43|10
1729095610000|2024-10-16 16:20:10|16443.17|16363.17|16442.83|16362.83|16443.17|16363.17|16441.89|16361.89|9
1729095620000|2024-10-16 16:20:20|16442.02|16362.02|16443.34|16363.34|16443.48|16363.48|16442|16362|10
1729095630000|2024-10-16 16:20:30|16443.18|16363.18|16442.35|16362.35|16443.63|16363.63|16442.35|16362.35|10
1729095640000|2024-10-16 16:20:40|16442.33|16362.33|16440.56|16360.56|16442.51|16362.51|16440.47|16360.47|10
1729095650000|2024-10-16 16:20:50|16440.54|16360.54|16438|16358|16440.64|16360.64|16437.99|16357.99|10
1729095660000|2024-10-16 16:21:00|16437.76|16357.76|16434.89|16354.89|16437.77|16357.77|16434.89|16354.89|10
1729095670000|2024-10-16 16:21:10|16435.15|16355.15|16437.09|16357.09|16437.09|16357.09|16434.72|16354.72|10
1729095680000|2024-10-16 16:21:20|16437.1|16357.1|16435.64|16355.64|16439.7|16359.7|16435.63|16355.63|10
1729095690000|2024-10-16 16:21:30|16435.71|16355.71|16436.68|16356.68|16437.23|16357.23|16435.71|16355.71|10
1729095700000|2024-10-16 16:21:40|16436.3|16356.3|16441.95|16361.95|16441.95|16361.95|16436.3|16356.3|10
1729095710000|2024-10-16 16:21:50|16442.17|16362.17|16440.92|16360.92|16442.17|16362.17|16439.23|16359.23|10
1729095720000|2024-10-16 16:22:00|16440.53|16360.53|16436.65|16356.65|16440.53|16360.53|16436.65|16356.65|8
1729095730000|2024-10-16 16:22:10|16437.4|16357.4|16437.51|16357.51|16438.21|16358.21|16436.66|16356.66|10
1729095740000|2024-10-16 16:22:20|16437.52|16357.52|16439.6|16359.6|16439.6|16359.6|16436.34|16356.34|10
1729095750000|2024-10-16 16:22:30|16439.63|16359.63|16447.98|16367.98|16447.98|16367.98|16439.63|16359.63|10
1729095760000|2024-10-16 16:22:40|16448.9|16368.9|16457.67|16377.67|16458.17|16378.17|16448.9|16368.9|10
1729095770000|2024-10-16 16:22:50|16457.02|16377.02|16461.44|16381.44|16461.93|16381.93|16457.02|16377.02|10
1729095780000|2024-10-16 16:23:00|16462.38|16382.38|16464.16|16384.16|16464.16|16384.16|16461.86|16381.86|9
1729095790000|2024-10-16 16:23:10|16465.48|16385.48|16466.3|16386.3|16467|16387|16465.48|16385.48|9
1729095800000|2024-10-16 16:23:20|16465.53|16385.53|16466.9|16386.9|16467.29|16387.29|16465.11|16385.11|9
1729095810000|2024-10-16 16:23:30|16466.2|16386.2|16465.66|16385.66|16466.98|16386.98|16465.66|16385.66|10
1729095820000|2024-10-16 16:23:40|16465.65|16385.65|16465.78|16385.78|16466.62|16386.62|16465.65|16385.65|9
1729095830000|2024-10-16 16:23:50|16465.84|16385.84|16465.31|16385.31|16466.18|16386.18|16464.8|16384.8|10
1729095840000|2024-10-16 16:24:00|16465.33|16385.33|16469.61|16389.61|16469.61|16389.61|16465.33|16385.33|9
1729095850000|2024-10-16 16:24:10|16469.62|16389.62|16472.16|16392.16|16472.9|16392.9|16469.62|16389.62|10
1729095860000|2024-10-16 16:24:20|16472.17|16392.17|16469.81|16389.81|16472.17|16392.17|16469.47|16389.47|9
1729095870000|2024-10-16 16:24:30|16469.8|16389.8|16468.13|16388.13|16470.24|16390.24|16468.02|16388.02|9
1729095880000|2024-10-16 16:24:40|16467.19|16387.19|16464.78|16384.78|16467.19|16387.19|16464.78|16384.78|9
1729095890000|2024-10-16 16:24:50|16464.76|16384.76|16462.24|16382.24|16464.76|16384.76|16462.18|16382.18|9
1729095900000|2024-10-16 16:25:00|16462.23|16382.23|16460.43|16380.43|16462.23|16382.23|16460.24|16380.24|10
1729095910000|2024-10-16 16:25:10|16460.52|16380.52|16464.98|16384.98|16464.98|16384.98|16460.52|16380.52|10
1729095920000|2024-10-16 16:25:20|16465.01|16385.01|16463.71|16383.71|16465.38|16385.38|16463.71|16383.71|10
1729095930000|2024-10-16 16:25:30|16464.52|16384.52|16464.59|16384.59|16465.72|16385.72|16464.52|16384.52|9
1729095940000|2024-10-16 16:25:40|16464.2|16384.2|16461.56|16381.56|16464.32|16384.32|16461.09|16381.09|10
1729095950000|2024-10-16 16:25:50|16461.27|16381.27|16455.33|16375.33|16461.27|16381.27|16454.39|16374.39|10
1729095960000|2024-10-16 16:26:00|16455.11|16375.11|16452.14|16372.14|16455.11|16375.11|16451.83|16371.83|10
1729095970000|2024-10-16 16:26:10|16452.69|16372.69|16451.37|16371.37|16452.69|16372.69|16450.8|16370.8|10
1729095980000|2024-10-16 16:26:20|16452.13|16372.13|16452.26|16372.26|16453.16|16373.16|16451.76|16371.76|9
1729095990000|2024-10-16 16:26:30|16451.01|16371.01|16455.01|16375.01|16455.01|16375.01|16450.94|16370.94|10
1729096000000|2024-10-16 16:26:40|16454.42|16374.42|16456.22|16376.22|16457.19|16377.19|16454.42|16374.42|10
1729096010000|2024-10-16 16:26:50|16456.42|16376.42|16459.8|16379.8|16459.8|16379.8|16456.42|16376.42|10
1729096020000|2024-10-16 16:27:00|16461.43|16381.43|16461.01|16381.01|16463.51|16383.51|16461.01|16381.01|10
1729096030000|2024-10-16 16:27:10|16460.78|16380.78|16461.51|16381.51|16462.35|16382.35|16460.21|16380.21|9
1729096040000|2024-10-16 16:27:20|16461.43|16381.43|16460|16380|16461.43|16381.43|16459.59|16379.59|10
1729096050000|2024-10-16 16:27:30|16461.02|16381.02|16460.07|16380.07|16461.4|16381.4|16459.41|16379.41|10
1729096060000|2024-10-16 16:27:40|16460.05|16380.05|16458.83|16378.83|16460.05|16380.05|16458.64|16378.64|9
1729096070000|2024-10-16 16:27:50|16459.24|16379.24|16457.65|16377.65|16459.65|16379.65|16457.65|16377.65|9
1729096080000|2024-10-16 16:28:00|16457.99|16377.99|16457|16377|16458.95|16378.95|16457|16377|10
1729096090000|2024-10-16 16:28:10|16457.59|16377.59|16460.72|16380.72|16461.5|16381.5|16456.91|16376.91|10
1729096100000|2024-10-16 16:28:20|16460.82|16380.82|16464.64|16384.64|16464.64|16384.64|16460.66|16380.66|10
1729096110000|2024-10-16 16:28:30|16465.8|16385.8|16463.98|16383.98|16465.8|16385.8|16463.86|16383.86|10
1729096120000|2024-10-16 16:28:40|16463.93|16383.93|16461.11|16381.11|16463.99|16383.99|16461.1|16381.1|9
1729096130000|2024-10-16 16:28:50|16459.22|16379.22|16459.22|16379.22|16459.84|16379.84|16458.13|16378.13|10
1729096140000|2024-10-16 16:29:00|16459.19|16379.19|16463.08|16383.08|16463.76|16383.76|16459.19|16379.19|10
1729096150000|2024-10-16 16:29:10|16463.22|16383.22|16459.75|16379.75|16464.1|16384.1|16459.69|16379.69|10
1729096160000|2024-10-16 16:29:20|16458.09|16378.09|16456.07|16376.07|16458.09|16378.09|16456.07|16376.07|10
1729096170000|2024-10-16 16:29:30|16455.92|16375.92|16457.43|16377.43|16457.43|16377.43|16455.54|16375.54|10
1729096180000|2024-10-16 16:29:40|16457.58|16377.58|16457.22|16377.22|16458.13|16378.13|16456.87|16376.87|8
1729096190000|2024-10-16 16:29:50|16457.28|16377.28|16456.14|16376.14|16457.28|16377.28|16455.97|16375.97|10
1729096200000|2024-10-16 16:30:00|16457|16377|16454.67|16374.67|16458.69|16378.69|16454.67|16374.67|8
1729096210000|2024-10-16 16:30:10|16452.12|16372.12|16447.63|16367.63|16452.12|16372.12|16447|16367|10
1729096220000|2024-10-16 16:30:20|16446.75|16366.75|16447.33|16367.33|16447.33|16367.33|16443.82|16363.82|10
1729096230000|2024-10-16 16:30:30|16448.09|16368.09|16446.39|16366.39|16450.02|16370.02|16446.39|16366.39|10
1729096240000|2024-10-16 16:30:40|16445.25|16365.25|16446.99|16366.99|16447.07|16367.07|16444.03|16364.03|9
1729096250000|2024-10-16 16:30:50|16446.82|16366.82|16446.59|16366.59|16446.82|16366.82|16445.64|16365.64|10
1729096260000|2024-10-16 16:31:00|16446.22|16366.22|16442.48|16362.48|16446.49|16366.49|16442.48|16362.48|8
1729096270000|2024-10-16 16:31:10|16443.09|16363.09|16440.5|16360.5|16444.03|16364.03|16440.16|16360.16|10
1729096280000|2024-10-16 16:31:20|16439.5|16359.5|16436.37|16356.37|16439.5|16359.5|16436.12|16356.12|10
1729096290000|2024-10-16 16:31:30|16435.85|16355.85|16435.6|16355.6|16436.8|16356.8|16435.6|16355.6|9
1729096300000|2024-10-16 16:31:40|16434.76|16354.76|16434.62|16354.62|16434.84|16354.84|16433.28|16353.28|8
1729096310000|2024-10-16 16:31:50|16434.4|16354.4|16433.03|16353.03|16434.4|16354.4|16433.03|16353.03|10
1729096320000|2024-10-16 16:32:00|16432.79|16352.79|16432.54|16352.54|16434.39|16354.39|16432.31|16352.31|10
1729096330000|2024-10-16 16:32:10|16433.04|16353.04|16431.06|16351.06|16433.04|16353.04|16430.78|16350.78|10
1729096340000|2024-10-16 16:32:20|16429.04|16349.04|16434.18|16354.18|16434.24|16354.24|16429.04|16349.04|10
1729096350000|2024-10-16 16:32:30|16435.1|16355.1|16439.59|16359.59|16439.63|16359.63|16435.1|16355.1|10
1729096360000|2024-10-16 16:32:40|16441.47|16361.47|16441.12|16361.12|16441.65|16361.65|16440.04|16360.04|10
1729096370000|2024-10-16 16:32:50|16440.41|16360.41|16438.97|16358.97|16441.05|16361.05|16438.67|16358.67|10
1729096380000|2024-10-16 16:33:00|16439.11|16359.11|16435.34|16355.34|16439.11|16359.11|16435.34|16355.34|9
1729096390000|2024-10-16 16:33:10|16435.29|16355.29|16429.95|16349.95|16435.37|16355.37|16429.95|16349.95|10
1729096400000|2024-10-16 16:33:20|16430.26|16350.26|16428.03|16348.03|16430.26|16350.26|16427.88|16347.88|9
1729096410000|2024-10-16 16:33:30|16427.4|16347.4|16425.36|16345.36|16427.4|16347.4|16424.83|16344.83|10
1729096420000|2024-10-16 16:33:40|16425.46|16345.46|16427.35|16347.35|16427.35|16347.35|16424.44|16344.44|10
1729096430000|2024-10-16 16:33:50|16428.75|16348.75|16428.87|16348.87|16428.87|16348.87|16428.01|16348.01|9
1729096440000|2024-10-16 16:34:00|16428.86|16348.86|16423.22|16343.22|16428.94|16348.94|16423.22|16343.22|10
1729096450000|2024-10-16 16:34:10|16422.9|16342.9|16416.29|16336.29|16422.9|16342.9|16416.04|16336.04|10
1729096460000|2024-10-16 16:34:20|16416.14|16336.14|16415.26|16335.26|16417.25|16337.25|16415.26|16335.26|10
1729096470000|2024-10-16 16:34:30|16415.12|16335.12|16412.84|16332.84|16415.12|16335.12|16412.55|16332.55|9
1729096480000|2024-10-16 16:34:40|16412.82|16332.82|16409.05|16329.05|16412.82|16332.82|16408.7|16328.7|9
1729096490000|2024-10-16 16:34:50|16409.06|16329.06|16407.71|16327.71|16410.03|16330.03|16407.71|16327.71|7
1729096500000|2024-10-16 16:35:00|16407.72|16327.72|16407.74|16327.74|16410.52|16330.52|16407.57|16327.57|10
1729096510000|2024-10-16 16:35:10|16408.45|16328.45|16410.25|16330.25|16410.25|16330.25|16408.36|16328.36|10
1729096520000|2024-10-16 16:35:20|16410.97|16330.97|16412.27|16332.27|16412.7|16332.7|16410.97|16330.97|10
1729096530000|2024-10-16 16:35:30|16411.94|16331.94|16411.31|16331.31|16412.29|16332.29|16411.04|16331.04|10
1729096540000|2024-10-16 16:35:40|16410.74|16330.74|16411.58|16331.58|16412.06|16332.06|16410.74|16330.74|10
1729096550000|2024-10-16 16:35:50|16411.01|16331.01|16413.35|16333.35|16413.84|16333.84|16411.01|16331.01|10
1729096560000|2024-10-16 16:36:00|16413.71|16333.71|16417.45|16337.45|16417.45|16337.45|16413.71|16333.71|10
1729096570000|2024-10-16 16:36:10|16417.29|16337.29|16415.92|16335.92|16418.66|16338.66|16415.92|16335.92|10
1729096580000|2024-10-16 16:36:20|16415.98|16335.98|16413.23|16333.23|16416.22|16336.22|16412.83|16332.83|10
1729096590000|2024-10-16 16:36:30|16413.28|16333.28|16417.52|16337.52|16417.52|16337.52|16412.68|16332.68|9
1729096600000|2024-10-16 16:36:40|16416.76|16336.76|16416.12|16336.12|16417|16337|16416.12|16336.12|9
1729096610000|2024-10-16 16:36:50|16415.94|16335.94|16411.28|16331.28|16415.94|16335.94|16411.28|16331.28|8
1729096620000|2024-10-16 16:37:00|16410.91|16330.91|16406.93|16326.93|16410.92|16330.92|16406.53|16326.53|10
1729096630000|2024-10-16 16:37:10|16406.65|16326.65|16408.32|16328.32|16408.81|16328.81|16404.48|16324.48|10
1729096640000|2024-10-16 16:37:20|16409.29|16329.29|16409.53|16329.53|16409.53|16329.53|16407.56|16327.56|10
1729096650000|2024-10-16 16:37:30|16410.09|16330.09|16408.84|16328.84|16410.48|16330.48|16408.74|16328.74|10
1729096660000|2024-10-16 16:37:40|16409.76|16329.76|16428.29|16348.29|16428.29|16348.29|16409.76|16329.76|10
1729096670000|2024-10-16 16:37:50|16428.26|16348.26|16430.86|16350.86|16431.51|16351.51|16428.26|16348.26|10
1729096680000|2024-10-16 16:38:00|16431.6|16351.6|16435.67|16355.67|16435.67|16355.67|16431.21|16351.21|10
1729096690000|2024-10-16 16:38:10|16435.74|16355.74|16439.04|16359.04|16439.47|16359.47|16435.74|16355.74|10
1729096700000|2024-10-16 16:38:20|16439.65|16359.65|16438.63|16358.63|16439.65|16359.65|16437.89|16357.89|10
1729096710000|2024-10-16 16:38:30|16435.98|16355.98|16435.03|16355.03|16435.98|16355.98|16433.73|16353.73|10
1729096720000|2024-10-16 16:38:40|16434.41|16354.41|16432.78|16352.78|16434.41|16354.41|16432.78|16352.78|10
1729096730000|2024-10-16 16:38:50|16432.47|16352.47|16435.7|16355.7|16435.98|16355.98|16431.78|16351.78|10
1729096740000|2024-10-16 16:39:00|16435.89|16355.89|16441.28|16361.28|16441.73|16361.73|16435.89|16355.89|10
1729096750000|2024-10-16 16:39:10|16441.39|16361.39|16441.15|16361.15|16441.39|16361.39|16440.25|16360.25|10
1729096760000|2024-10-16 16:39:20|16440.98|16360.98|16444.36|16364.36|16444.89|16364.89|16440.98|16360.98|9
1729096770000|2024-10-16 16:39:30|16443.69|16363.69|16442.79|16362.79|16443.69|16363.69|16442.55|16362.55|10
1729096780000|2024-10-16 16:39:40|16443.37|16363.37|16443.35|16363.35|16444.07|16364.07|16443.35|16363.35|10
1729096790000|2024-10-16 16:39:50|16443.47|16363.47|16443.14|16363.14|16443.48|16363.48|16443.14|16363.14|8
1729096800000|2024-10-16 16:40:00|16442.95|16362.95|16445.27|16365.27|16446.07|16366.07|16442.95|16362.95|9
1729096810000|2024-10-16 16:40:10|16444.25|16364.25|16440.48|16360.48|16444.25|16364.25|16440.48|16360.48|9
1729096820000|2024-10-16 16:40:20|16440.16|16360.16|16439.68|16359.68|16440.58|16360.58|16439.12|16359.12|10
1729096830000|2024-10-16 16:40:30|16440.11|16360.11|16437.21|16357.21|16442.26|16362.26|16437.21|16357.21|10
1729096840000|2024-10-16 16:40:40|16437.22|16357.22|16436.09|16356.09|16437.22|16357.22|16435.51|16355.51|10
1729096850000|2024-10-16 16:40:50|16436.01|16356.01|16435.93|16355.93|16437.32|16357.32|16435.12|16355.12|10
1729096860000|2024-10-16 16:41:00|16435.82|16355.82|16436.01|16356.01|16436.01|16356.01|16434.51|16354.51|10
1729096870000|2024-10-16 16:41:10|16435.99|16355.99|16440.34|16360.34|16440.34|16360.34|16435.73|16355.73|10
1729096880000|2024-10-16 16:41:20|16439.76|16359.76|16440|16360|16440.8|16360.8|16439.76|16359.76|10
1729096890000|2024-10-16 16:41:30|16441.93|16361.93|16445.49|16365.49|16446.07|16366.07|16441.93|16361.93|10
1729096900000|2024-10-16 16:41:40|16447.64|16367.64|16449.85|16369.85|16449.85|16369.85|16447.64|16367.64|9
1729096910000|2024-10-16 16:41:50|16450.35|16370.35|16447.88|16367.88|16451.2|16371.2|16447.88|16367.88|8
1729096920000|2024-10-16 16:42:00|16447.87|16367.87|16445.91|16365.91|16447.94|16367.94|16445.91|16365.91|10
1729096930000|2024-10-16 16:42:10|16445.89|16365.89|16440.74|16360.74|16445.89|16365.89|16440.39|16360.39|10
1729096940000|2024-10-16 16:42:20|16439.75|16359.75|16439.1|16359.1|16439.87|16359.87|16438.4|16358.4|10
1729096950000|2024-10-16 16:42:30|16439.11|16359.11|16435.19|16355.19|16439.56|16359.56|16435.11|16355.11|10
1729096960000|2024-10-16 16:42:40|16435.22|16355.22|16434.17|16354.17|16435.89|16355.89|16434.17|16354.17|9
1729096970000|2024-10-16 16:42:50|16434.96|16354.96|16433.68|16353.68|16434.96|16354.96|16433.42|16353.42|9
1729096980000|2024-10-16 16:43:00|16433.64|16353.64|16435.07|16355.07|16435.07|16355.07|16433.64|16353.64|8
1729096990000|2024-10-16 16:43:10|16436.5|16356.5|16435.78|16355.78|16437.86|16357.86|16435.78|16355.78|10
1729097000000|2024-10-16 16:43:20|16436.75|16356.75|16435.63|16355.63|16437.3|16357.3|16435.63|16355.63|10
1729097010000|2024-10-16 16:43:30|16435.1|16355.1|16435.16|16355.16|16436.54|16356.54|16435.1|16355.1|10
1729097020000|2024-10-16 16:43:40|16434.98|16354.98|16436.74|16356.74|16436.74|16356.74|16434.98|16354.98|10
1729097030000|2024-10-16 16:43:50|16436.82|16356.82|16436.33|16356.33|16438.34|16358.34|16436.33|16356.33|10
1729097040000|2024-10-16 16:44:00|16436.02|16356.02|16435.37|16355.37|16436.02|16356.02|16435.2|16355.2|8
1729097050000|2024-10-16 16:44:10|16435.29|16355.29|16435.52|16355.52|16435.79|16355.79|16433.74|16353.74|10
1729097060000|2024-10-16 16:44:20|16435.55|16355.55|16435.09|16355.09|16436.9|16356.9|16435.09|16355.09|10
1729097070000|2024-10-16 16:44:30|16435.13|16355.13|16434.77|16354.77|16435.54|16355.54|16434.53|16354.53|10
1729097080000|2024-10-16 16:44:40|16434.32|16354.32|16434.47|16354.47|16435.33|16355.33|16434.25|16354.25|10
1729097090000|2024-10-16 16:44:50|16434.78|16354.78|16435.71|16355.71|16435.71|16355.71|16434.42|16354.42|10
1729097100000|2024-10-16 16:45:00|16435.73|16355.73|16431.39|16351.39|16435.73|16355.73|16431.39|16351.39|10
1729097110000|2024-10-16 16:45:10|16431.11|16351.11|16428.76|16348.76|16431.11|16351.11|16428.34|16348.34|9
1729097120000|2024-10-16 16:45:20|16428.17|16348.17|16428.55|16348.55|16430.14|16350.14|16428.06|16348.06|9
1729097130000|2024-10-16 16:45:30|16428.08|16348.08|16430.69|16350.69|16430.92|16350.92|16427.64|16347.64|10
1729097140000|2024-10-16 16:45:40|16430.74|16350.74|16431.31|16351.31|16431.85|16351.85|16430.74|16350.74|9
1729097150000|2024-10-16 16:45:50|16431.35|16351.35|16431.28|16351.28|16432.21|16352.21|16431.28|16351.28|10
1729097160000|2024-10-16 16:46:00|16431.34|16351.34|16428.47|16348.47|16431.34|16351.34|16428.38|16348.38|10
1729097170000|2024-10-16 16:46:10|16429.59|16349.59|16432.86|16352.86|16432.86|16352.86|16429.59|16349.59|10
1729097180000|2024-10-16 16:46:20|16432.4|16352.4|16437.39|16357.39|16437.39|16357.39|16432.4|16352.4|10
1729097190000|2024-10-16 16:46:30|16437|16357|16437|16357|16437.8|16357.8|16435.14|16355.14|10
1729097200000|2024-10-16 16:46:40|16439.15|16359.15|16438.83|16358.83|16440.16|16360.16|16438.83|16358.83|9
1729097210000|2024-10-16 16:46:50|16438.1|16358.1|16438.43|16358.43|16440.2|16360.2|16437.78|16357.78|9
1729097220000|2024-10-16 16:47:00|16438.9|16358.9|16437.43|16357.43|16438.9|16358.9|16437.3|16357.3|8
1729097230000|2024-10-16 16:47:10|16437.46|16357.46|16442.51|16362.51|16442.51|16362.51|16437.46|16357.46|10
1729097240000|2024-10-16 16:47:20|16441.98|16361.98|16442.07|16362.07|16442.35|16362.35|16441.98|16361.98|7
1729097250000|2024-10-16 16:47:30|16441.61|16361.61|16443.44|16363.44|16443.44|16363.44|16441.61|16361.61|10
1729097260000|2024-10-16 16:47:40|16444.27|16364.27|16444.65|16364.65|16445.1|16365.1|16444.24|16364.24|10
1729097270000|2024-10-16 16:47:50|16444.77|16364.77|16447.96|16367.96|16447.96|16367.96|16444.74|16364.74|10
1729097280000|2024-10-16 16:48:00|16447.89|16367.89|16449.19|16369.19|16449.22|16369.22|16447.64|16367.64|10
1729097290000|2024-10-16 16:48:10|16448.33|16368.33|16446.95|16366.95|16449.22|16369.22|16446.89|16366.89|10
1729097300000|2024-10-16 16:48:20|16448|16368|16445.06|16365.06|16448.41|16368.41|16445.06|16365.06|10
1729097310000|2024-10-16 16:48:30|16445.07|16365.07|16445.21|16365.21|16445.7|16365.7|16444.88|16364.88|9
1729097320000|2024-10-16 16:48:40|16445.2|16365.2|16445.37|16365.37|16445.37|16365.37|16445.19|16365.19|9
1729097330000|2024-10-16 16:48:50|16445.39|16365.39|16445.45|16365.45|16445.45|16365.45|16445.14|16365.14|7
1729097340000|2024-10-16 16:49:00|16446.09|16366.09|16445.66|16365.66|16447.07|16367.07|16444.88|16364.88|10
1729097350000|2024-10-16 16:49:10|16445.72|16365.72|16448.57|16368.57|16448.57|16368.57|16445.72|16365.72|9
1729097360000|2024-10-16 16:49:20|16448.6|16368.6|16448.33|16368.33|16448.9|16368.9|16448|16368|9
1729097370000|2024-10-16 16:49:30|16448.39|16368.39|16448.85|16368.85|16449.6|16369.6|16448.39|16368.39|10
1729097380000|2024-10-16 16:49:40|16449.33|16369.33|16449.03|16369.03|16449.53|16369.53|16449.02|16369.02|10
1729097390000|2024-10-16 16:49:50|16449.04|16369.04|16448.57|16368.57|16450.2|16370.2|16448.57|16368.57|8
1729097400000|2024-10-16 16:50:00|16449.05|16369.05|16453.29|16373.29|16453.29|16373.29|16449.05|16369.05|10
1729097410000|2024-10-16 16:50:10|16453.85|16373.85|16459.58|16379.58|16460.29|16380.29|16453.85|16373.85|10
1729097420000|2024-10-16 16:50:20|16459.01|16379.01|16456.99|16376.99|16459.01|16379.01|16456.85|16376.85|9
1729097430000|2024-10-16 16:50:30|16457.26|16377.26|16461.11|16381.11|16461.11|16381.11|16457.26|16377.26|10
1729097440000|2024-10-16 16:50:40|16460.75|16380.75|16461.36|16381.36|16461.36|16381.36|16460.75|16380.75|9
1729097450000|2024-10-16 16:50:50|16461.69|16381.69|16462.8|16382.8|16463.58|16383.58|16461.69|16381.69|10
1729097460000|2024-10-16 16:51:00|16462.84|16382.84|16464.51|16384.51|16464.52|16384.52|16462.74|16382.74|10
1729097470000|2024-10-16 16:51:10|16464.55|16384.55|16464.18|16384.18|16464.64|16384.64|16464.06|16384.06|10
1729097480000|2024-10-16 16:51:20|16464.41|16384.41|16465.29|16385.29|16465.29|16385.29|16464.15|16384.15|9
1729097490000|2024-10-16 16:51:30|16465.05|16385.05|16466.71|16386.71|16466.71|16386.71|16465.02|16385.02|10
1729097500000|2024-10-16 16:51:40|16466.74|16386.74|16464.8|16384.8|16466.74|16386.74|16464.8|16384.8|8
1729097510000|2024-10-16 16:51:50|16465.91|16385.91|16465.86|16385.86|16466.13|16386.13|16465.58|16385.58|9
1729097520000|2024-10-16 16:52:00|16466.1|16386.1|16469.17|16389.17|16469.4|16389.4|16465.85|16385.85|10
1729097530000|2024-10-16 16:52:10|16469.25|16389.25|16471.25|16391.25|16471.87|16391.87|16469.25|16389.25|10
1729097540000|2024-10-16 16:52:20|16470.48|16390.48|16472.8|16392.8|16472.8|16392.8|16469.73|16389.73|10
1729097550000|2024-10-16 16:52:30|16472.86|16392.86|16475.03|16395.03|16475.13|16395.13|16472.86|16392.86|10
1729097560000|2024-10-16 16:52:40|16474.29|16394.29|16475.25|16395.25|16475.7|16395.7|16473.94|16393.94|10
1729097570000|2024-10-16 16:52:50|16475.39|16395.39|16478.02|16398.02|16478.02|16398.02|16475.39|16395.39|8
1729097580000|2024-10-16 16:53:00|16478.01|16398.01|16478.32|16398.32|16478.34|16398.34|16476.91|16396.91|9
1729097590000|2024-10-16 16:53:10|16477.91|16397.91|16476.15|16396.15|16477.91|16397.91|16476.06|16396.06|9
1729097600000|2024-10-16 16:53:20|16476.53|16396.53|16475.82|16395.82|16476.56|16396.56|16475.7|16395.7|9
1729097610000|2024-10-16 16:53:30|16475.98|16395.98|16477.68|16397.68|16477.68|16397.68|16475.97|16395.97|10
1729097620000|2024-10-16 16:53:40|16477.1|16397.1|16477.61|16397.61|16477.61|16397.61|16476.97|16396.97|8
1729097630000|2024-10-16 16:53:50|16477.09|16397.09|16477.01|16397.01|16477.41|16397.41|16476.87|16396.87|8
1729097640000|2024-10-16 16:54:00|16477.08|16397.08|16480.81|16400.81|16480.95|16400.95|16477.06|16397.06|10
1729097650000|2024-10-16 16:54:10|16479.84|16399.84|16484.27|16404.27|16484.27|16404.27|16479.84|16399.84|10
1729097660000|2024-10-16 16:54:20|16483.91|16403.91|16484.8|16404.8|16485.48|16405.48|16483.91|16403.91|10
1729097670000|2024-10-16 16:54:30|16485.03|16405.03|16485.87|16405.87|16485.87|16405.87|16484.93|16404.93|10
1729097680000|2024-10-16 16:54:40|16486.44|16406.44|16486.45|16406.45|16486.58|16406.58|16485.66|16405.66|9
1729097690000|2024-10-16 16:54:50|16486.38|16406.38|16492.06|16412.06|16492.06|16412.06|16486.38|16406.38|9
1729097700000|2024-10-16 16:55:00|16492.51|16412.51|16495.57|16415.57|16495.57|16415.57|16492.5|16412.5|10
1729097710000|2024-10-16 16:55:10|16496.51|16416.51|16497.82|16417.82|16498.35|16418.35|16495.38|16415.38|10
1729097720000|2024-10-16 16:55:20|16498.68|16418.68|16496.95|16416.95|16498.68|16418.68|16496.8|16416.8|9
1729097730000|2024-10-16 16:55:30|16496.83|16416.83|16497.39|16417.39|16497.39|16417.39|16496.27|16416.27|10
1729097740000|2024-10-16 16:55:40|16496.98|16416.98|16494.08|16414.08|16496.98|16416.98|16493.61|16413.61|8
1729097750000|2024-10-16 16:55:50|16494.34|16414.34|16496.55|16416.55|16496.55|16416.55|16494.34|16414.34|10
1729097760000|2024-10-16 16:56:00|16496.67|16416.67|16495.53|16415.53|16497.64|16417.64|16495.53|16415.53|10
1729097770000|2024-10-16 16:56:10|16495.22|16415.22|16494.74|16414.74|16495.63|16415.63|16493.93|16413.93|10
1729097780000|2024-10-16 16:56:20|16495.22|16415.22|16494.29|16414.29|16495.3|16415.3|16494.28|16414.28|10
1729097790000|2024-10-16 16:56:30|16494.66|16414.66|16494.75|16414.75|16494.84|16414.84|16494.66|16414.66|9
1729097800000|2024-10-16 16:56:40|16494.76|16414.76|16494.5|16414.5|16495.31|16415.31|16494.27|16414.27|8
1729097810000|2024-10-16 16:56:50|16494.49|16414.49|16492.97|16412.97|16494.51|16414.51|16492.75|16412.75|10
1729097820000|2024-10-16 16:57:00|16492.92|16412.92|16492.78|16412.78|16493.95|16413.95|16492.78|16412.78|9
1729097830000|2024-10-16 16:57:10|16493.29|16413.29|16493.61|16413.61|16493.76|16413.76|16493.29|16413.29|9
1729097840000|2024-10-16 16:57:20|16493.64|16413.64|16493.85|16413.85|16494.36|16414.36|16493.25|16413.25|8
1729097850000|2024-10-16 16:57:30|16493.65|16413.65|16494.05|16414.05|16494.05|16414.05|16493.31|16413.31|8
1729097860000|2024-10-16 16:57:40|16494.07|16414.07|16494.8|16414.8|16495.15|16415.15|16494.07|16414.07|7
1729097870000|2024-10-16 16:57:50|16494.51|16414.51|16493.87|16413.87|16494.51|16414.51|16493.86|16413.86|10
1729097880000|2024-10-16 16:58:00|16493.9|16413.9|16495.26|16415.26|16495.26|16415.26|16493.9|16413.9|9
1729097890000|2024-10-16 16:58:10|16494.95|16414.95|16495.57|16415.57|16495.57|16415.57|16494.15|16414.15|10
1729097900000|2024-10-16 16:58:20|16495.33|16415.33|16493.85|16413.85|16495.55|16415.55|16493.85|16413.85|10
1729097910000|2024-10-16 16:58:30|16494.41|16414.41|16491.42|16411.42|16494.41|16414.41|16491.42|16411.42|9
1729097920000|2024-10-16 16:58:40|16491.4|16411.4|16491.73|16411.73|16491.74|16411.74|16491.09|16411.09|9
1729097930000|2024-10-16 16:58:50|16491.3|16411.3|16492.76|16412.76|16492.76|16412.76|16490.73|16410.73|10
1729097940000|2024-10-16 16:59:00|16493.16|16413.16|16494.37|16414.37|16494.61|16414.61|16493.16|16413.16|9
1729097950000|2024-10-16 16:59:10|16494.39|16414.39|16494.95|16414.95|16494.96|16414.96|16494.39|16414.39|10
1729097960000|2024-10-16 16:59:20|16495.33|16415.33|16495.18|16415.18|16495.34|16415.34|16494.56|16414.56|9
1729097970000|2024-10-16 16:59:30|16495.19|16415.19|16495.36|16415.36|16495.77|16415.77|16495.18|16415.18|7
1729097980000|2024-10-16 16:59:40|16495.37|16415.37|16498.5|16418.5|16498.5|16418.5|16495.21|16415.21|9
1729097990000|2024-10-16 16:59:50|16498.42|16418.42|16500.75|16420.75|16500.75|16420.75|16498.42|16418.42|9
1729098000000|2024-10-16 17:00:00|16500.74|16420.74|16500.15|16420.15|16502.42|16422.42|16500.15|16420.15|10
1729098010000|2024-10-16 17:00:10|16498.83|16418.83|16498.01|16418.01|16501.78|16421.78|16498.01|16418.01|10
1729098020000|2024-10-16 17:00:20|16498.17|16418.17|16495.87|16415.87|16498.17|16418.17|16495.81|16415.81|10
1729098030000|2024-10-16 17:00:30|16495.66|16415.66|16494.4|16414.4|16495.88|16415.88|16493.5|16413.5|10
1729098040000|2024-10-16 17:00:40|16494.88|16414.88|16490.74|16410.74|16494.88|16414.88|16490.74|16410.74|9
1729098050000|2024-10-16 17:00:50|16491.22|16411.22|16485.97|16405.97|16491.7|16411.7|16485.97|16405.97|10
1729098060000|2024-10-16 17:01:00|16487.08|16407.08|16482.56|16402.56|16487.64|16407.64|16482.56|16402.56|10
1729098070000|2024-10-16 17:01:10|16483.24|16403.24|16483.72|16403.72|16483.77|16403.77|16483.24|16403.24|9
1729098080000|2024-10-16 17:01:20|16483.57|16403.57|16480.48|16400.48|16483.57|16403.57|16480.25|16400.25|10
1729098090000|2024-10-16 17:01:30|16480.46|16400.46|16480.62|16400.62|16481.64|16401.64|16479.38|16399.38|10
1729098100000|2024-10-16 17:01:40|16481.08|16401.08|16481.13|16401.13|16481.51|16401.51|16481.08|16401.08|9
1729098110000|2024-10-16 17:01:50|16481.47|16401.47|16481.52|16401.52|16482.19|16402.19|16480.92|16400.92|9
1729098120000|2024-10-16 17:02:00|16481.54|16401.54|16480.23|16400.23|16481.54|16401.54|16480.13|16400.13|9
1729098130000|2024-10-16 17:02:10|16479.98|16399.98|16478.8|16398.8|16479.98|16399.98|16478.77|16398.77|9
1729098140000|2024-10-16 17:02:20|16478.74|16398.74|16478.67|16398.67|16478.86|16398.86|16478.42|16398.42|10
1729098150000|2024-10-16 17:02:30|16478.23|16398.23|16476.87|16396.87|16478.28|16398.28|16476.87|16396.87|10
1729098160000|2024-10-16 17:02:40|16476.85|16396.85|16474.51|16394.51|16476.85|16396.85|16474.51|16394.51|10
1729098170000|2024-10-16 17:02:50|16474.55|16394.55|16475.54|16395.54|16475.54|16395.54|16473.89|16393.89|9
1729098180000|2024-10-16 17:03:00|16474.65|16394.65|16474.61|16394.61|16474.84|16394.84|16474.06|16394.06|9
1729098190000|2024-10-16 17:03:10|16474.49|16394.49|16474.63|16394.63|16475.56|16395.56|16473.64|16393.64|9
1729098200000|2024-10-16 17:03:20|16474.97|16394.97|16478.65|16398.65|16479.27|16399.27|16474.97|16394.97|9
1729098210000|2024-10-16 17:03:30|16478.64|16398.64|16478.02|16398.02|16478.64|16398.64|16477.19|16397.19|9
1729098220000|2024-10-16 17:03:40|16478.13|16398.13|16476.98|16396.98|16478.13|16398.13|16476.88|16396.88|9
1729098230000|2024-10-16 17:03:50|16476.63|16396.63|16478.15|16398.15|16478.64|16398.64|16476.63|16396.63|10
1729098240000|2024-10-16 17:04:00|16478.16|16398.16|16480.5|16400.5|16481.61|16401.61|16478.11|16398.11|9
1729098250000|2024-10-16 17:04:10|16480.47|16400.47|16480.2|16400.2|16480.51|16400.51|16479.99|16399.99|10
1729098260000|2024-10-16 17:04:20|16480.19|16400.19|16480.54|16400.54|16481.03|16401.03|16480.19|16400.19|10
1729098270000|2024-10-16 17:04:30|16480.5|16400.5|16483.17|16403.17|16483.17|16403.17|16480.5|16400.5|9
1729098280000|2024-10-16 17:04:40|16483.24|16403.24|16483.14|16403.14|16483.24|16403.24|16482.43|16402.43|9
1729098290000|2024-10-16 17:04:50|16483.08|16403.08|16484.13|16404.13|16484.13|16404.13|16482.7|16402.7|8
1729098300000|2024-10-16 17:05:00|16483.95|16403.95|16483.89|16403.89|16483.95|16403.95|16482.78|16402.78|10
1729098310000|2024-10-16 17:05:10|16484.1|16404.1|16484.14|16404.14|16484.84|16404.84|16482.97|16402.97|10
1729098320000|2024-10-16 17:05:20|16484.18|16404.18|16483.65|16403.65|16484.18|16404.18|16483.45|16403.45|9
1729098330000|2024-10-16 17:05:30|16484.33|16404.33|16482.2|16402.2|16484.33|16404.33|16481.72|16401.72|7
1729098340000|2024-10-16 17:05:40|16482.22|16402.22|16480.8|16400.8|16482.22|16402.22|16480.64|16400.64|10
1729098350000|2024-10-16 17:05:50|16479.3|16399.3|16473.71|16393.71|16479.3|16399.3|16471.75|16391.75|9
1729098360000|2024-10-16 17:06:00|16473.81|16393.81|16477.52|16397.52|16477.94|16397.94|16472.69|16392.69|9
1729098370000|2024-10-16 17:06:10|16478.77|16398.77|16481.25|16401.25|16482.08|16402.08|16478.77|16398.77|10
1729098380000|2024-10-16 17:06:20|16481.24|16401.24|16481.97|16401.97|16482|16402|16481.24|16401.24|9
1729098390000|2024-10-16 17:06:30|16481.96|16401.96|16481.82|16401.82|16481.96|16401.96|16481.78|16401.78|10
1729098400000|2024-10-16 17:06:40|16481.47|16401.47|16481.07|16401.07|16481.58|16401.58|16480.16|16400.16|9
1729098410000|2024-10-16 17:06:50|16481.08|16401.08|16483.53|16403.53|16483.53|16403.53|16479.82|16399.82|9
1729098420000|2024-10-16 17:07:00|16483.55|16403.55|16487.48|16407.48|16487.48|16407.48|16483.55|16403.55|10
1729098430000|2024-10-16 17:07:10|16488|16408|16490.02|16410.02|16490.75|16410.75|16487.9|16407.9|9
1729098440000|2024-10-16 17:07:20|16490.09|16410.09|16488.78|16408.78|16490.53|16410.53|16488.78|16408.78|9
1729098450000|2024-10-16 17:07:30|16488.38|16408.38|16486.54|16406.54|16488.57|16408.57|16486.48|16406.48|10
1729098460000|2024-10-16 17:07:40|16486.49|16406.49|16484.01|16404.01|16486.49|16406.49|16484.01|16404.01|9
1729098470000|2024-10-16 17:07:50|16484.08|16404.08|16483.9|16403.9|16484.35|16404.35|16483.9|16403.9|9
1729098480000|2024-10-16 17:08:00|16483.31|16403.31|16485.2|16405.2|16485.76|16405.76|16483.24|16403.24|10
1729098490000|2024-10-16 17:08:10|16485.23|16405.23|16485.25|16405.25|16485.25|16405.25|16484.92|16404.92|8
1729098500000|2024-10-16 17:08:20|16483.28|16403.28|16478.76|16398.76|16483.28|16403.28|16478.76|16398.76|9
1729098510000|2024-10-16 17:08:30|16475.99|16395.99|16479.74|16399.74|16479.74|16399.74|16475.99|16395.99|9
1729098520000|2024-10-16 17:08:40|16479.61|16399.61|16482.56|16402.56|16482.56|16402.56|16479.56|16399.56|10
1729098530000|2024-10-16 17:08:50|16482.63|16402.63|16482.94|16402.94|16483.19|16403.19|16482|16402|10
1729098540000|2024-10-16 17:09:00|16483.42|16403.42|16482.12|16402.12|16483.42|16403.42|16481.66|16401.66|9
1729098550000|2024-10-16 17:09:10|16482.15|16402.15|16479.39|16399.39|16482.15|16402.15|16479.39|16399.39|9
1729098560000|2024-10-16 17:09:20|16478.29|16398.29|16475.09|16395.09|16478.29|16398.29|16475.09|16395.09|10
1729098570000|2024-10-16 17:09:30|16474.83|16394.83|16471.35|16391.35|16474.83|16394.83|16471.18|16391.18|10
1729098580000|2024-10-16 17:09:40|16471.34|16391.34|16470.99|16390.99|16471.34|16391.34|16470.63|16390.63|9
1729098590000|2024-10-16 17:09:50|16471.09|16391.09|16472.13|16392.13|16472.13|16392.13|16470.89|16390.89|10
1729098600000|2024-10-16 17:10:00|16472.14|16392.14|16469.34|16389.34|16473.46|16393.46|16469.33|16389.33|10
1729098610000|2024-10-16 17:10:10|16469.97|16389.97|16472.86|16392.86|16472.86|16392.86|16469.97|16389.97|9
1729098620000|2024-10-16 17:10:20|16472.94|16392.94|16472.52|16392.52|16472.96|16392.96|16472.48|16392.48|7
1729098630000|2024-10-16 17:10:30|16473.03|16393.03|16476.76|16396.76|16477.13|16397.13|16473.03|16393.03|10
1729098640000|2024-10-16 17:10:40|16476.41|16396.41|16477.09|16397.09|16477.2|16397.2|16476.41|16396.41|10
1729098650000|2024-10-16 17:10:50|16476.25|16396.25|16480.1|16400.1|16480.1|16400.1|16475.79|16395.79|10
1729098660000|2024-10-16 17:11:00|16480.14|16400.14|16480.62|16400.62|16480.62|16400.62|16479.6|16399.6|10
1729098670000|2024-10-16 17:11:10|16480.61|16400.61|16482.7|16402.7|16482.7|16402.7|16480.61|16400.61|10
1729098680000|2024-10-16 17:11:20|16482.71|16402.71|16487.25|16407.25|16488.43|16408.43|16482.71|16402.71|10
1729098690000|2024-10-16 17:11:30|16487.37|16407.37|16487.43|16407.43|16487.94|16407.94|16487.37|16407.37|10
1729098700000|2024-10-16 17:11:40|16486.92|16406.92|16486.4|16406.4|16486.92|16406.92|16486.4|16406.4|8
1729098710000|2024-10-16 17:11:50|16486.39|16406.39|16486.67|16406.67|16486.67|16406.67|16486.39|16406.39|7
1729098720000|2024-10-16 17:12:00|16485.97|16405.97|16485.98|16405.98|16486.28|16406.28|16485.94|16405.94|8
1729098730000|2024-10-16 17:12:10|16485.97|16405.97|16484.25|16404.25|16485.97|16405.97|16484.25|16404.25|9
1729098740000|2024-10-16 17:12:20|16484.26|16404.26|16483.17|16403.17|16484.26|16404.26|16483.17|16403.17|9
1729098750000|2024-10-16 17:12:30|16483.15|16403.15|16483.84|16403.84|16483.84|16403.84|16482.93|16402.93|9
1729098760000|2024-10-16 17:12:40|16483.88|16403.88|16484.21|16404.21|16484.55|16404.55|16483.88|16403.88|9
1729098770000|2024-10-16 17:12:50|16484.29|16404.29|16484.16|16404.16|16484.29|16404.29|16484.16|16404.16|8
1729098780000|2024-10-16 17:13:00|16484.9|16404.9|16484.98|16404.98|16486.35|16406.35|16484.55|16404.55|10
1729098790000|2024-10-16 17:13:10|16485.03|16405.03|16485.57|16405.57|16485.57|16405.57|16485|16405|8
1729098800000|2024-10-16 17:13:20|16485.62|16405.62|16483.83|16403.83|16485.62|16405.62|16483.78|16403.78|10
1729098810000|2024-10-16 17:13:30|16483.74|16403.74|16483.61|16403.61|16484|16404|16483.61|16403.61|8
1729098820000|2024-10-16 17:13:40|16483.66|16403.66|16483.96|16403.96|16483.97|16403.97|16483.64|16403.64|5
1729098830000|2024-10-16 17:13:50|16484|16404|16483.66|16403.66|16484.07|16404.07|16483.66|16403.66|8
1729098840000|2024-10-16 17:14:00|16484|16404|16484.03|16404.03|16484.46|16404.46|16484|16404|7
1729098850000|2024-10-16 17:14:10|16484.02|16404.02|16483.75|16403.75|16484.18|16404.18|16483.72|16403.72|9
1729098860000|2024-10-16 17:14:20|16484.26|16404.26|16485.85|16405.85|16485.85|16405.85|16484.26|16404.26|8
1729098870000|2024-10-16 17:14:30|16485.9|16405.9|16486.48|16406.48|16486.48|16406.48|16485.9|16405.9|9
1729098880000|2024-10-16 17:14:40|16486.5|16406.5|16486.98|16406.98|16487.12|16407.12|16486.26|16406.26|8
1729098890000|2024-10-16 17:14:50|16486.97|16406.97|16486.77|16406.77|16486.97|16406.97|16486.71|16406.71|5
1729098900000|2024-10-16 17:15:00|16486.83|16406.83|16488.9|16408.9|16489.5|16409.5|16486.83|16406.83|10
1729098910000|2024-10-16 17:15:10|16488.91|16408.91|16489.59|16409.59|16489.59|16409.59|16488.91|16408.91|10
1729098920000|2024-10-16 17:15:20|16489.77|16409.77|16491.04|16411.04|16491.65|16411.65|16489.76|16409.76|8
1729098930000|2024-10-16 17:15:30|16491.69|16411.69|16494.5|16414.5|16495.12|16415.12|16491.65|16411.65|9
1729098940000|2024-10-16 17:15:40|16494.58|16414.58|16494.57|16414.57|16494.87|16414.87|16494.57|16414.57|9
1729098950000|2024-10-16 17:15:50|16494.87|16414.87|16495.86|16415.86|16495.88|16415.88|16494.87|16414.87|10
1729098960000|2024-10-16 17:16:00|16497.76|16417.76|16498.12|16418.12|16498.14|16418.14|16497.76|16417.76|7
1729098970000|2024-10-16 17:16:10|16498.57|16418.57|16501.11|16421.11|16501.11|16421.11|16498.57|16418.57|10
1729098980000|2024-10-16 17:16:20|16502.09|16422.09|16504.96|16424.96|16504.96|16424.96|16502.09|16422.09|9
1729098990000|2024-10-16 17:16:30|16504.98|16424.98|16505.5|16425.5|16505.91|16425.91|16504.98|16424.98|8
1729099000000|2024-10-16 17:16:40|16506.01|16426.01|16505.1|16425.1|16506.01|16426.01|16504.49|16424.49|10
1729099010000|2024-10-16 17:16:50|16505.16|16425.16|16505.78|16425.78|16505.98|16425.98|16505.14|16425.14|8
1729099020000|2024-10-16 17:17:00|16505.69|16425.69|16507.89|16427.89|16507.89|16427.89|16505.51|16425.51|10
1729099030000|2024-10-16 17:17:10|16507.95|16427.95|16508.34|16428.34|16509.05|16429.05|16507.84|16427.84|10
1729099040000|2024-10-16 17:17:20|16508.35|16428.35|16507.88|16427.88|16508.97|16428.97|16507.85|16427.85|10
1729099050000|2024-10-16 17:17:30|16507.51|16427.51|16508.08|16428.08|16508.64|16428.64|16507.51|16427.51|9
1729099060000|2024-10-16 17:17:40|16508.66|16428.66|16504.23|16424.23|16508.66|16428.66|16504.23|16424.23|10
1729099070000|2024-10-16 17:17:50|16503.47|16423.47|16502.29|16422.29|16503.47|16423.47|16502.26|16422.26|10
1729099080000|2024-10-16 17:18:00|16502.3|16422.3|16501.26|16421.26|16502.3|16422.3|16501.26|16421.26|9
1729099090000|2024-10-16 17:18:10|16501.14|16421.14|16500.3|16420.3|16501.23|16421.23|16500.22|16420.22|8
1729099100000|2024-10-16 17:18:20|16499.7|16419.7|16500.62|16420.62|16501.25|16421.25|16499.7|16419.7|10
1729099110000|2024-10-16 17:18:30|16500.64|16420.64|16502.32|16422.32|16502.32|16422.32|16500.64|16420.64|10
1729099120000|2024-10-16 17:18:40|16501.6|16421.6|16500.57|16420.57|16501.78|16421.78|16500.41|16420.41|10
1729099130000|2024-10-16 17:18:50|16500.49|16420.49|16498.95|16418.95|16500.62|16420.62|16498.94|16418.94|9
1729099140000|2024-10-16 17:19:00|16498.83|16418.83|16500.12|16420.12|16500.12|16420.12|16498.61|16418.61|9
1729099150000|2024-10-16 17:19:10|16499.99|16419.99|16499.46|16419.46|16500.02|16420.02|16499.03|16419.03|10
1729099160000|2024-10-16 17:19:20|16499.47|16419.47|16498.55|16418.55|16499.47|16419.47|16498.35|16418.35|7
1729099170000|2024-10-16 17:19:30|16497.64|16417.64|16494.49|16414.49|16497.64|16417.64|16494.49|16414.49|10
1729099180000|2024-10-16 17:19:40|16494.54|16414.54|16493.83|16413.83|16494.54|16414.54|16493.7|16413.7|10
1729099190000|2024-10-16 17:19:50|16493.82|16413.82|16491.71|16411.71|16493.92|16413.92|16491.55|16411.55|10
1729099200000|2024-10-16 17:20:00|16491.72|16411.72|16491.04|16411.04|16491.72|16411.72|16490.53|16410.53|10
1729099210000|2024-10-16 17:20:10|16490.9|16410.9|16490.68|16410.68|16491.14|16411.14|16489.76|16409.76|10
1729099220000|2024-10-16 17:20:20|16489.81|16409.81|16491.38|16411.38|16491.42|16411.42|16489.3|16409.3|10
1729099230000|2024-10-16 17:20:30|16491.4|16411.4|16492.99|16412.99|16493.7|16413.7|16490.6|16410.6|10
1729099240000|2024-10-16 17:20:40|16494.57|16414.57|16494.69|16414.69|16494.75|16414.75|16494.15|16414.15|10
1729099250000|2024-10-16 17:20:50|16494.9|16414.9|16496.36|16416.36|16496.37|16416.37|16494.77|16414.77|9
1729099260000|2024-10-16 17:21:00|16496.38|16416.38|16498.62|16418.62|16498.62|16418.62|16496.32|16416.32|10
1729099270000|2024-10-16 17:21:10|16497.78|16417.78|16497.39|16417.39|16497.78|16417.78|16495.97|16415.97|10
1729099280000|2024-10-16 17:21:20|16498.7|16418.7|16501.21|16421.21|16501.21|16421.21|16498.63|16418.63|10
1729099290000|2024-10-16 17:21:30|16501.42|16421.42|16501.76|16421.76|16502.06|16422.06|16501.34|16421.34|10
1729099300000|2024-10-16 17:21:40|16500.91|16420.91|16505.86|16425.86|16505.86|16425.86|16500.91|16420.91|10
1729099310000|2024-10-16 17:21:50|16505.18|16425.18|16504.41|16424.41|16505.77|16425.77|16504.08|16424.08|8
1729099320000|2024-10-16 17:22:00|16504.33|16424.33|16505.97|16425.97|16505.97|16425.97|16504.33|16424.33|10
1729099330000|2024-10-16 17:22:10|16506.24|16426.24|16510.75|16430.75|16510.87|16430.87|16506.05|16426.05|10
1729099340000|2024-10-16 17:22:20|16510.8|16430.8|16511.93|16431.93|16511.93|16431.93|16510.8|16430.8|10
1729099350000|2024-10-16 17:22:30|16510.59|16430.59|16511.42|16431.42|16511.42|16431.42|16509.81|16429.81|10
1729099360000|2024-10-16 17:22:40|16511.19|16431.19|16513.8|16433.8|16513.8|16433.8|16511.19|16431.19|7
1729099370000|2024-10-16 17:22:50|16513.72|16433.72|16513.68|16433.68|16513.72|16433.72|16512.66|16432.66|10
1729099380000|2024-10-16 17:23:00|16513.39|16433.39|16513.45|16433.45|16513.7|16433.7|16513.39|16433.39|9
1729099390000|2024-10-16 17:23:10|16513.03|16433.03|16514.37|16434.37|16514.79|16434.79|16513.01|16433.01|9
1729099400000|2024-10-16 17:23:20|16514.38|16434.38|16511.5|16431.5|16514.38|16434.38|16511.5|16431.5|10
1729099410000|2024-10-16 17:23:30|16511.16|16431.16|16512.42|16432.42|16512.42|16432.42|16511.15|16431.15|8
1729099420000|2024-10-16 17:23:40|16513.05|16433.05|16512.57|16432.57|16513.25|16433.25|16512.46|16432.46|9
1729099430000|2024-10-16 17:23:50|16513.24|16433.24|16512.14|16432.14|16513.3|16433.3|16512.14|16432.14|9
1729099440000|2024-10-16 17:24:00|16511.46|16431.46|16511.34|16431.34|16511.56|16431.56|16511.34|16431.34|8
1729099450000|2024-10-16 17:24:10|16511.27|16431.27|16507.68|16427.68|16511.27|16431.27|16507.68|16427.68|10
1729099460000|2024-10-16 17:24:20|16507.69|16427.69|16510.23|16430.23|16510.52|16430.52|16507.69|16427.69|10
1729099470000|2024-10-16 17:24:30|16510.85|16430.85|16510.2|16430.2|16510.9|16430.9|16509.28|16429.28|9
1729099480000|2024-10-16 17:24:40|16510.21|16430.21|16512.02|16432.02|16512.04|16432.04|16510.21|16430.21|9
1729099490000|2024-10-16 17:24:50|16512.08|16432.08|16511.65|16431.65|16512.94|16432.94|16511.64|16431.64|9
1729099500000|2024-10-16 17:25:00|16513.17|16433.17|16517.04|16437.04|16517.04|16437.04|16513.17|16433.17|9
1729099510000|2024-10-16 17:25:10|16516.9|16436.9|16517.99|16437.99|16517.99|16437.99|16516.9|16436.9|8
1729099520000|2024-10-16 17:25:20|16518.08|16438.08|16519.63|16439.63|16520.18|16440.18|16517.61|16437.61|10
1729099530000|2024-10-16 17:25:30|16519.51|16439.51|16517.56|16437.56|16519.93|16439.93|16517.41|16437.41|10
1729099540000|2024-10-16 17:25:40|16517.68|16437.68|16517.89|16437.89|16518.59|16438.59|16517.68|16437.68|10
1729099550000|2024-10-16 17:25:50|16517.88|16437.88|16520.42|16440.42|16520.42|16440.42|16517.88|16437.88|10
1729099560000|2024-10-16 17:26:00|16521.01|16441.01|16524.06|16444.06|16524.06|16444.06|16521.01|16441.01|10
1729099570000|2024-10-16 17:26:10|16523.39|16443.39|16523.41|16443.41|16525.07|16445.07|16522.6|16442.6|10
1729099580000|2024-10-16 17:26:20|16523.1|16443.1|16526.61|16446.61|16526.61|16446.61|16523.1|16443.1|9
1729099590000|2024-10-16 17:26:30|16526.49|16446.49|16528.45|16448.45|16529.32|16449.32|16526.49|16446.49|10
1729099600000|2024-10-16 17:26:40|16528.27|16448.27|16524.77|16444.77|16528.75|16448.75|16523.84|16443.84|10
1729099610000|2024-10-16 17:26:50|16523.81|16443.81|16522.17|16442.17|16523.81|16443.81|16522.17|16442.17|9
1729099620000|2024-10-16 17:27:00|16522.04|16442.04|16521.45|16441.45|16523.29|16443.29|16521.21|16441.21|10
1729099630000|2024-10-16 17:27:10|16522.4|16442.4|16521.28|16441.28|16522.4|16442.4|16521.14|16441.14|10
1729099640000|2024-10-16 17:27:20|16521.15|16441.15|16522.03|16442.03|16522.3|16442.3|16521.15|16441.15|8
1729099650000|2024-10-16 17:27:30|16521.39|16441.39|16523.44|16443.44|16523.59|16443.59|16521.37|16441.37|10
1729099660000|2024-10-16 17:27:40|16523.13|16443.13|16523.43|16443.43|16523.43|16443.43|16523.13|16443.13|7
1729099670000|2024-10-16 17:27:50|16523.44|16443.44|16524.78|16444.78|16524.93|16444.93|16522.95|16442.95|10
1729099680000|2024-10-16 17:28:00|16524.42|16444.42|16524.66|16444.66|16525.12|16445.12|16524.42|16444.42|9
1729099690000|2024-10-16 17:28:10|16524.63|16444.63|16522.84|16442.84|16524.75|16444.75|16522.84|16442.84|9
1729099700000|2024-10-16 17:28:20|16522.78|16442.78|16520.32|16440.32|16522.78|16442.78|16520.19|16440.19|10
1729099710000|2024-10-16 17:28:30|16520.85|16440.85|16519.43|16439.43|16520.85|16440.85|16519.43|16439.43|10
1729099720000|2024-10-16 17:28:40|16519.38|16439.38|16517.6|16437.6|16519.97|16439.97|16517.54|16437.54|10
1729099730000|2024-10-16 17:28:50|16516.88|16436.88|16513.67|16433.67|16517.03|16437.03|16513.67|16433.67|9
1729099740000|2024-10-16 17:29:00|16513.07|16433.07|16511.2|16431.2|16513.41|16433.41|16511.02|16431.02|9
1729099750000|2024-10-16 17:29:10|16508.42|16428.42|16509.19|16429.19|16509.32|16429.32|16508.25|16428.25|10
1729099760000|2024-10-16 17:29:20|16508.69|16428.69|16507.39|16427.39|16508.69|16428.69|16507.01|16427.01|10
1729099770000|2024-10-16 17:29:30|16507.11|16427.11|16506.91|16426.91|16507.82|16427.82|16506.91|16426.91|10
1729099780000|2024-10-16 17:29:40|16506.42|16426.42|16505.74|16425.74|16506.93|16426.93|16505.74|16425.74|10
1729099790000|2024-10-16 17:29:50|16506.46|16426.46|16507.37|16427.37|16507.37|16427.37|16506.23|16426.23|9
1729099800000|2024-10-16 17:30:00|16507.28|16427.28|16510.2|16430.2|16510.2|16430.2|16506.8|16426.8|10
1729099810000|2024-10-16 17:30:10|16511.45|16431.45|16514.43|16434.43|16514.43|16434.43|16511.45|16431.45|10
1729099820000|2024-10-16 17:30:20|16514.27|16434.27|16518.79|16438.79|16518.79|16438.79|16514.27|16434.27|9
1729099830000|2024-10-16 17:30:30|16518.56|16438.56|16525.42|16445.42|16525.44|16445.44|16518.56|16438.56|10
1729099840000|2024-10-16 17:30:40|16525.31|16445.31|16525.72|16445.72|16526.06|16446.06|16525.25|16445.25|9
1729099850000|2024-10-16 17:30:50|16525.46|16445.46|16525.59|16445.59|16526.15|16446.15|16525.05|16445.05|8
1729099860000|2024-10-16 17:31:00|16525.57|16445.57|16525.49|16445.49|16525.63|16445.63|16523.24|16443.24|9
1729099870000|2024-10-16 17:31:10|16526.08|16446.08|16523.92|16443.92|16527.02|16447.02|16523.92|16443.92|10
1729099880000|2024-10-16 17:31:20|16522.68|16442.68|16522.39|16442.39|16523.94|16443.94|16521.89|16441.89|10
1729099890000|2024-10-16 17:31:30|16520.78|16440.78|16517.64|16437.64|16520.78|16440.78|16517.45|16437.45|9
1729099900000|2024-10-16 17:31:40|16517.6|16437.6|16517.6|16437.6|16518.27|16438.27|16517.04|16437.04|10
1729099910000|2024-10-16 17:31:50|16518.12|16438.12|16520.26|16440.26|16520.56|16440.56|16518.12|16438.12|10
1729099920000|2024-10-16 17:32:00|16520.24|16440.24|16525.47|16445.47|16525.47|16445.47|16520.24|16440.24|10
1729099930000|2024-10-16 17:32:10|16525.85|16445.85|16524.53|16444.53|16527.29|16447.29|16523.86|16443.86|10
1729099940000|2024-10-16 17:32:20|16523.32|16443.32|16526.29|16446.29|16526.29|16446.29|16523.03|16443.03|10
1729099950000|2024-10-16 17:32:30|16525.44|16445.44|16526.38|16446.38|16526.41|16446.41|16525.11|16445.11|10
1729099960000|2024-10-16 17:32:40|16526.52|16446.52|16529.87|16449.87|16529.95|16449.95|16526.27|16446.27|9
1729099970000|2024-10-16 17:32:50|16529.65|16449.65|16529.32|16449.32|16529.92|16449.92|16529.01|16449.01|9
1729099980000|2024-10-16 17:33:00|16529.14|16449.14|16528.8|16448.8|16529.87|16449.87|16528.8|16448.8|9
1729099990000|2024-10-16 17:33:10|16529.6|16449.6|16530.32|16450.32|16530.49|16450.49|16529.6|16449.6|10
1729100000000|2024-10-16 17:33:20|16529.8|16449.8|16526.22|16446.22|16529.8|16449.8|16526.08|16446.08|10
1729100010000|2024-10-16 17:33:30|16525.64|16445.64|16528.21|16448.21|16528.21|16448.21|16525.64|16445.64|10
1729100020000|2024-10-16 17:33:40|16528.32|16448.32|16526.89|16446.89|16528.32|16448.32|16526.17|16446.17|10
1729100030000|2024-10-16 17:33:50|16526.94|16446.94|16527.25|16447.25|16528.41|16448.41|16526.67|16446.67|10
1729100040000|2024-10-16 17:34:00|16527.02|16447.02|16527.34|16447.34|16527.36|16447.36|16526.76|16446.76|10
1729100050000|2024-10-16 17:34:10|16526.76|16446.76|16526.97|16446.97|16527.51|16447.51|16526.2|16446.2|10
1729100060000|2024-10-16 17:34:20|16527.64|16447.64|16530.55|16450.55|16530.55|16450.55|16527.36|16447.36|9
1729100070000|2024-10-16 17:34:30|16530.23|16450.23|16532.26|16452.26|16532.69|16452.69|16530.23|16450.23|10
1729100080000|2024-10-16 17:34:40|16533.85|16453.85|16534.35|16454.35|16534.35|16454.35|16533.5|16453.5|10
1729100090000|2024-10-16 17:34:50|16534.6|16454.6|16536.28|16456.28|16536.28|16456.28|16534.6|16454.6|8
1729100100000|2024-10-16 17:35:00|16536.08|16456.08|16536.56|16456.56|16536.56|16456.56|16535.26|16455.26|9
1729100110000|2024-10-16 17:35:10|16535.42|16455.42|16539.28|16459.28|16539.28|16459.28|16535.42|16455.42|10
1729100120000|2024-10-16 17:35:20|16538.68|16458.68|16540.76|16460.76|16540.85|16460.85|16538.64|16458.64|9
1729100130000|2024-10-16 17:35:30|16540.16|16460.16|16539.32|16459.32|16540.58|16460.58|16539.31|16459.31|10
1729100140000|2024-10-16 17:35:40|16539.01|16459.01|16539.22|16459.22|16539.22|16459.22|16537.28|16457.28|9
1729100150000|2024-10-16 17:35:50|16539.35|16459.35|16540.69|16460.69|16541.18|16461.18|16539.35|16459.35|10
1729100160000|2024-10-16 17:36:00|16540.51|16460.51|16544.5|16464.5|16544.5|16464.5|16537.94|16457.94|9
1729100170000|2024-10-16 17:36:10|16544.67|16464.67|16547.83|16467.83|16547.83|16467.83|16544.67|16464.67|10
1729100180000|2024-10-16 17:36:20|16547.84|16467.84|16547.23|16467.23|16547.97|16467.97|16547.23|16467.23|8
1729100190000|2024-10-16 17:36:30|16547.22|16467.22|16546.19|16466.19|16547.22|16467.22|16546.19|16466.19|9
1729100200000|2024-10-16 17:36:40|16546.15|16466.15|16547.52|16467.52|16547.52|16467.52|16546.11|16466.11|10
1729100210000|2024-10-16 17:36:50|16547.54|16467.54|16547.4|16467.4|16547.8|16467.8|16547.4|16467.4|8
1729100220000|2024-10-16 17:37:00|16547.42|16467.42|16547.06|16467.06|16547.66|16467.66|16547.04|16467.04|8
1729100230000|2024-10-16 17:37:10|16547.25|16467.25|16541.18|16461.18|16547.25|16467.25|16541.04|16461.04|8
1729100240000|2024-10-16 17:37:20|16541.42|16461.42|16540.54|16460.54|16542.08|16462.08|16540.54|16460.54|10
1729100250000|2024-10-16 17:37:30|16540.23|16460.23|16540.87|16460.87|16542.29|16462.29|16540.23|16460.23|10
1729100260000|2024-10-16 17:37:40|16540.88|16460.88|16539.52|16459.52|16540.88|16460.88|16539.52|16459.52|10
1729100270000|2024-10-16 17:37:50|16538.91|16458.91|16538.31|16458.31|16538.98|16458.98|16538.31|16458.31|9
1729100280000|2024-10-16 17:38:00|16538.32|16458.32|16536.66|16456.66|16539.39|16459.39|16536.66|16456.66|10
1729100290000|2024-10-16 17:38:10|16535.68|16455.68|16535.11|16455.11|16535.68|16455.68|16534.6|16454.6|10
1729100300000|2024-10-16 17:38:20|16533.66|16453.66|16537.32|16457.32|16537.32|16457.32|16533.66|16453.66|8
1729100310000|2024-10-16 17:38:30|16537.34|16457.34|16539.89|16459.89|16539.89|16459.89|16537.34|16457.34|9
1729100320000|2024-10-16 17:38:40|16539.95|16459.95|16537.84|16457.84|16539.95|16459.95|16537.84|16457.84|10
1729100330000|2024-10-16 17:38:50|16537.74|16457.74|16537.87|16457.87|16537.88|16457.88|16537.64|16457.64|9
1729100340000|2024-10-16 17:39:00|16537.86|16457.86|16536.42|16456.42|16537.88|16457.88|16536.42|16456.42|9
1729100350000|2024-10-16 17:39:10|16536.41|16456.41|16533.87|16453.87|16536.41|16456.41|16533.64|16453.64|10
1729100360000|2024-10-16 17:39:20|16533.82|16453.82|16533.01|16453.01|16533.84|16453.84|16533|16453|6
1729100370000|2024-10-16 17:39:30|16532.95|16452.95|16531.28|16451.28|16532.95|16452.95|16531.28|16451.28|8
1729100380000|2024-10-16 17:39:40|16531.25|16451.25|16531.12|16451.12|16531.44|16451.44|16531|16451|8
1729100390000|2024-10-16 17:39:50|16531.26|16451.26|16530.2|16450.2|16531.41|16451.41|16530.2|16450.2|10
1729100400000|2024-10-16 17:40:00|16530.1|16450.1|16528.45|16448.45|16530.1|16450.1|16528.45|16448.45|9
1729100410000|2024-10-16 17:40:10|16528.35|16448.35|16528.32|16448.32|16528.42|16448.42|16527.74|16447.74|9
1729100420000|2024-10-16 17:40:20|16528.34|16448.34|16529.63|16449.63|16529.64|16449.64|16526.23|16446.23|10
1729100430000|2024-10-16 17:40:30|16529.94|16449.94|16529.57|16449.57|16530.02|16450.02|16529.53|16449.53|9
1729100440000|2024-10-16 17:40:40|16529.54|16449.54|16531.99|16451.99|16531.99|16451.99|16529.54|16449.54|10
1729100450000|2024-10-16 17:40:50|16532.28|16452.28|16531.83|16451.83|16532.55|16452.55|16531.75|16451.75|10
1729100460000|2024-10-16 17:41:00|16531.76|16451.76|16531.21|16451.21|16531.76|16451.76|16530.63|16450.63|10
1729100470000|2024-10-16 17:41:10|16529.2|16449.2|16529.99|16449.99|16530.5|16450.5|16529.2|16449.2|9
1729100480000|2024-10-16 17:41:20|16529.9|16449.9|16530.02|16450.02|16530.03|16450.03|16529.61|16449.61|7
1729100490000|2024-10-16 17:41:30|16530.56|16450.56|16530.49|16450.49|16530.56|16450.56|16529.88|16449.88|10
1729100500000|2024-10-16 17:41:40|16530.48|16450.48|16529.68|16449.68|16530.54|16450.54|16529.68|16449.68|6
1729100510000|2024-10-16 17:41:50|16529.67|16449.67|16528.5|16448.5|16529.67|16449.67|16528.45|16448.45|8
1729100520000|2024-10-16 17:42:00|16528.52|16448.52|16529.4|16449.4|16529.44|16449.44|16528.48|16448.48|9
1729100530000|2024-10-16 17:42:10|16530.67|16450.67|16531.03|16451.03|16531.03|16451.03|16530.67|16450.67|10
1729100540000|2024-10-16 17:42:20|16530.99|16450.99|16533.03|16453.03|16533.03|16453.03|16529.99|16449.99|10
1729100550000|2024-10-16 17:42:30|16532.77|16452.77|16537.22|16457.22|16537.22|16457.22|16532.69|16452.69|10
1729100560000|2024-10-16 17:42:40|16538.59|16458.59|16537.69|16457.69|16538.59|16458.59|16537.69|16457.69|10
1729100570000|2024-10-16 17:42:50|16537.72|16457.72|16538.22|16458.22|16538.91|16458.91|16537.13|16457.13|7
1729100580000|2024-10-16 17:43:00|16538.18|16458.18|16541.68|16461.68|16541.68|16461.68|16538.11|16458.11|3
1729100590000|2024-10-16 17:43:10|16540.85|16460.85|16543.18|16463.18|16543.68|16463.68|16540.85|16460.85|9
1729100600000|2024-10-16 17:43:20|16542.98|16462.98|16542.61|16462.61|16542.98|16462.98|16542.61|16462.61|2
1729100610000|2024-10-16 17:43:30|16543.85|16463.85|16543.98|16463.98|16543.98|16463.98|16543.85|16463.85|8
1729100620000|2024-10-16 17:43:40|16544.03|16464.03|16547.85|16467.85|16547.89|16467.89|16543.97|16463.97|8
1729100630000|2024-10-16 17:43:50|16547.93|16467.93|16548.4|16468.4|16548.79|16468.79|16547.93|16467.93|10
1729100640000|2024-10-16 17:44:00|16548.41|16468.41|16548.82|16468.82|16548.82|16468.82|16547.8|16467.8|10
1729100650000|2024-10-16 17:44:10|16548.37|16468.37|16548.97|16468.97|16549.4|16469.4|16548.34|16468.34|9
1729100660000|2024-10-16 17:44:20|16549.21|16469.21|16547.61|16467.61|16549.21|16469.21|16547.6|16467.6|9
1729100670000|2024-10-16 17:44:30|16547.6|16467.6|16547.24|16467.24|16548.17|16468.17|16547.01|16467.01|10
1729100680000|2024-10-16 17:44:40|16546.88|16466.88|16546.28|16466.28|16546.98|16466.98|16545.93|16465.93|9
1729100690000|2024-10-16 17:44:50|16546.32|16466.32|16545.83|16465.83|16546.58|16466.58|16545.42|16465.42|7
1729100700000|2024-10-16 17:45:00|16546.26|16466.26|16546.05|16466.05|16546.31|16466.31|16545.25|16465.25|9
1729100710000|2024-10-16 17:45:10|16546.09|16466.09|16545.89|16465.89|16546.09|16466.09|16545.85|16465.85|9
1729100720000|2024-10-16 17:45:20|16545.93|16465.93|16546.37|16466.37|16547.06|16467.06|16545.93|16465.93|8
1729100730000|2024-10-16 17:45:30|16546.83|16466.83|16544.64|16464.64|16546.95|16466.95|16544.64|16464.64|10
1729100740000|2024-10-16 17:45:40|16544.69|16464.69|16545.95|16465.95|16545.95|16465.95|16544.49|16464.49|9
1729100750000|2024-10-16 17:45:50|16545.92|16465.92|16545.95|16465.95|16546.79|16466.79|16545.79|16465.79|10
1729100760000|2024-10-16 17:46:00|16546.88|16466.88|16547.89|16467.89|16548.16|16468.16|16546.49|16466.49|9
1729100770000|2024-10-16 17:46:10|16547.75|16467.75|16548.46|16468.46|16548.46|16468.46|16547.46|16467.46|9
1729100780000|2024-10-16 17:46:20|16548.71|16468.71|16549.35|16469.35|16549.56|16469.56|16548.51|16468.51|10
1729100790000|2024-10-16 17:46:30|16550.46|16470.46|16550.62|16470.62|16550.66|16470.66|16549.69|16469.69|10
1729100800000|2024-10-16 17:46:40|16550.51|16470.51|16549.23|16469.23|16550.51|16470.51|16548.46|16468.46|10
1729100810000|2024-10-16 17:46:50|16550.15|16470.15|16548.31|16468.31|16550.15|16470.15|16548.31|16468.31|9
1729100820000|2024-10-16 17:47:00|16549.35|16469.35|16547.92|16467.92|16549.35|16469.35|16547.92|16467.92|10
1729100830000|2024-10-16 17:47:10|16548.3|16468.3|16547.43|16467.43|16548.59|16468.59|16547.43|16467.43|8
1729100840000|2024-10-16 17:47:20|16547.42|16467.42|16547.24|16467.24|16548.15|16468.15|16547.04|16467.04|10
1729100850000|2024-10-16 17:47:30|16547|16467|16546.07|16466.07|16547|16467|16546.07|16466.07|10
1729100860000|2024-10-16 17:47:40|16546.34|16466.34|16544.6|16464.6|16546.79|16466.79|16544.6|16464.6|10
1729100870000|2024-10-16 17:47:50|16544.71|16464.71|16543.44|16463.44|16544.71|16464.71|16542.39|16462.39|10
1729100880000|2024-10-16 17:48:00|16543.27|16463.27|16544.48|16464.48|16544.99|16464.99|16542.79|16462.79|10
1729100890000|2024-10-16 17:48:10|16544.54|16464.54|16542.79|16462.79|16544.54|16464.54|16542.7|16462.7|10
1729100900000|2024-10-16 17:48:20|16542.8|16462.8|16542.94|16462.94|16543.06|16463.06|16542.79|16462.79|10
1729100910000|2024-10-16 17:48:30|16544.5|16464.5|16543.87|16463.87|16544.5|16464.5|16543.84|16463.84|9
1729100920000|2024-10-16 17:48:40|16543.84|16463.84|16543.94|16463.94|16544.28|16464.28|16543.82|16463.82|8
1729100930000|2024-10-16 17:48:50|16544.11|16464.11|16548.17|16468.17|16548.17|16468.17|16544.11|16464.11|10
1729100940000|2024-10-16 17:49:00|16548.07|16468.07|16552.01|16472.01|16552.01|16472.01|16548.07|16468.07|10
1729100950000|2024-10-16 17:49:10|16553.22|16473.22|16555.84|16475.84|16555.86|16475.86|16553.22|16473.22|10
1729100960000|2024-10-16 17:49:20|16555.87|16475.87|16557.68|16477.68|16558.83|16478.83|16555.87|16475.87|10
1729100970000|2024-10-16 17:49:30|16557.45|16477.45|16558.48|16478.48|16559.05|16479.05|16557.45|16477.45|9
1729100980000|2024-10-16 17:49:40|16559.24|16479.24|16555.01|16475.01|16559.24|16479.24|16555.01|16475.01|10
1729100990000|2024-10-16 17:49:50|16554.69|16474.69|16554.75|16474.75|16554.91|16474.91|16554.43|16474.43|10
1729101000000|2024-10-16 17:50:00|16554.04|16474.04|16553.59|16473.59|16554.04|16474.04|16552.84|16472.84|10
1729101010000|2024-10-16 17:50:10|16552.94|16472.94|16550.13|16470.13|16553.08|16473.08|16550.13|16470.13|10
1729101020000|2024-10-16 17:50:20|16550.99|16470.99|16547.96|16467.96|16550.99|16470.99|16547.96|16467.96|10
1729101030000|2024-10-16 17:50:30|16547.95|16467.95|16546.7|16466.7|16548.31|16468.31|16546.7|16466.7|8
1729101040000|2024-10-16 17:50:40|16546.71|16466.71|16545.3|16465.3|16546.72|16466.72|16545.28|16465.28|8
1729101050000|2024-10-16 17:50:50|16545.51|16465.51|16549.6|16469.6|16549.6|16469.6|16545.28|16465.28|10
1729101060000|2024-10-16 17:51:00|16549.59|16469.59|16550.27|16470.27|16550.69|16470.69|16549.59|16469.59|10
1729101070000|2024-10-16 17:51:10|16550.36|16470.36|16553.22|16473.22|16554.09|16474.09|16550.3|16470.3|10
1729101080000|2024-10-16 17:51:20|16553.25|16473.25|16555.5|16475.5|16555.5|16475.5|16551.39|16471.39|10
1729101090000|2024-10-16 17:51:30|16555.48|16475.48|16555.47|16475.47|16556.25|16476.25|16555.47|16475.47|10
1729101100000|2024-10-16 17:51:40|16555.13|16475.13|16554.96|16474.96|16555.83|16475.83|16554.51|16474.51|9
1729101110000|2024-10-16 17:51:50|16554.6|16474.6|16553.5|16473.5|16554.81|16474.81|16553.5|16473.5|10
1729101120000|2024-10-16 17:52:00|16553.55|16473.55|16553.94|16473.94|16553.98|16473.98|16553.53|16473.53|7
1729101130000|2024-10-16 17:52:10|16553.9|16473.9|16554.12|16474.12|16554.12|16474.12|16553.79|16473.79|9
1729101140000|2024-10-16 17:52:20|16553.13|16473.13|16552.15|16472.15|16553.94|16473.94|16552.15|16472.15|9
1729101150000|2024-10-16 17:52:30|16551.17|16471.17|16550.27|16470.27|16551.47|16471.47|16549.74|16469.74|10
1729101160000|2024-10-16 17:52:40|16550.26|16470.26|16550.29|16470.29|16550.32|16470.32|16550.13|16470.13|8
1729101170000|2024-10-16 17:52:50|16550.27|16470.27|16547.34|16467.34|16550.27|16470.27|16547.34|16467.34|9
1729101180000|2024-10-16 17:53:00|16547.29|16467.29|16544.35|16464.35|16547.29|16467.29|16544.35|16464.35|9
1729101190000|2024-10-16 17:53:10|16544.29|16464.29|16543.19|16463.19|16544.29|16464.29|16542.85|16462.85|10
1729101200000|2024-10-16 17:53:20|16544.28|16464.28|16541.08|16461.08|16544.48|16464.48|16540.46|16460.46|10
1729101210000|2024-10-16 17:53:30|16541.36|16461.36|16542.54|16462.54|16542.54|16462.54|16541.13|16461.13|10
1729101220000|2024-10-16 17:53:40|16542.44|16462.44|16541.93|16461.93|16542.44|16462.44|16541.79|16461.79|9
1729101230000|2024-10-16 17:53:50|16541.81|16461.81|16537.19|16457.19|16541.86|16461.86|16536.49|16456.49|9
1729101240000|2024-10-16 17:54:00|16537.18|16457.18|16535.74|16455.74|16537.18|16457.18|16535.62|16455.62|10
1729101250000|2024-10-16 17:54:10|16533.33|16453.33|16530.4|16450.4|16534.06|16454.06|16530.4|16450.4|10
1729101260000|2024-10-16 17:54:20|16529.82|16449.82|16528.57|16448.57|16529.82|16449.82|16528.57|16448.57|10
1729101270000|2024-10-16 17:54:30|16528.6|16448.6|16526.83|16446.83|16528.6|16448.6|16526.83|16446.83|10
1729101280000|2024-10-16 17:54:40|16526.84|16446.84|16525.82|16445.82|16526.94|16446.94|16525.82|16445.82|10
1729101290000|2024-10-16 17:54:50|16525.63|16445.63|16522.47|16442.47|16525.81|16445.81|16522.47|16442.47|8
1729101300000|2024-10-16 17:55:00|16522.95|16442.95|16523.31|16443.31|16523.82|16443.82|16522.41|16442.41|8
1729101310000|2024-10-16 17:55:10|16523.45|16443.45|16524.02|16444.02|16524.45|16444.45|16523.45|16443.45|7
1729101320000|2024-10-16 17:55:20|16524.49|16444.49|16525.24|16445.24|16525.24|16445.24|16524.2|16444.2|9
1729101330000|2024-10-16 17:55:30|16525.16|16445.16|16524.26|16444.26|16525.16|16445.16|16524.03|16444.03|8
1729101340000|2024-10-16 17:55:40|16524.25|16444.25|16525.91|16445.91|16525.91|16445.91|16524.02|16444.02|9
1729101350000|2024-10-16 17:55:50|16527.29|16447.29|16528.2|16448.2|16528.2|16448.2|16527.29|16447.29|9
1729101360000|2024-10-16 17:56:00|16529.1|16449.1|16528.82|16448.82|16529.82|16449.82|16528.43|16448.43|9
1729101370000|2024-10-16 17:56:10|16529.31|16449.31|16529.94|16449.94|16529.94|16449.94|16529.18|16449.18|9
1729101380000|2024-10-16 17:56:20|16528.93|16448.93|16530.53|16450.53|16531.84|16451.84|16528.93|16448.93|10
1729101390000|2024-10-16 17:56:30|16530.64|16450.64|16529.56|16449.56|16530.67|16450.67|16529.56|16449.56|8
1729101400000|2024-10-16 17:56:40|16530.07|16450.07|16530.66|16450.66|16530.66|16450.66|16529.91|16449.91|9
1729101410000|2024-10-16 17:56:50|16528.71|16448.71|16528.08|16448.08|16529.23|16449.23|16528.08|16448.08|10
1729101420000|2024-10-16 17:57:00|16528.12|16448.12|16529.84|16449.84|16529.84|16449.84|16528.12|16448.12|9
1729101430000|2024-10-16 17:57:10|16529.45|16449.45|16530.63|16450.63|16531.22|16451.22|16529.45|16449.45|9
1729101440000|2024-10-16 17:57:20|16530.73|16450.73|16530.59|16450.59|16530.73|16450.73|16530.59|16450.59|7
1729101450000|2024-10-16 17:57:30|16530.64|16450.64|16532.55|16452.55|16532.55|16452.55|16530.61|16450.61|10
1729101460000|2024-10-16 17:57:40|16532.56|16452.56|16532.87|16452.87|16532.87|16452.87|16532.54|16452.54|8
1729101470000|2024-10-16 17:57:50|16532.89|16452.89|16532.91|16452.91|16533.42|16453.42|16532.62|16452.62|8
1729101480000|2024-10-16 17:58:00|16532.97|16452.97|16535.08|16455.08|16535.08|16455.08|16532.96|16452.96|10
1729101490000|2024-10-16 17:58:10|16535.06|16455.06|16534.66|16454.66|16535.06|16455.06|16534.66|16454.66|10
1729101500000|2024-10-16 17:58:20|16534.39|16454.39|16533.3|16453.3|16534.41|16454.41|16533.3|16453.3|10
1729101510000|2024-10-16 17:58:30|16533.28|16453.28|16534.17|16454.17|16534.17|16454.17|16533.27|16453.27|8
1729101520000|2024-10-16 17:58:40|16534.28|16454.28|16534.66|16454.66|16535.32|16455.32|16534.28|16454.28|10
1729101530000|2024-10-16 17:58:50|16534.2|16454.2|16534.93|16454.93|16534.94|16454.94|16534.2|16454.2|9
1729101540000|2024-10-16 17:59:00|16535.31|16455.31|16535.25|16455.25|16535.31|16455.31|16534.94|16454.94|9
1729101550000|2024-10-16 17:59:10|16535.18|16455.18|16535.6|16455.6|16535.6|16455.6|16535.12|16455.12|8
1729101560000|2024-10-16 17:59:20|16535.63|16455.63|16534.66|16454.66|16536.19|16456.19|16534.62|16454.62|10
1729101570000|2024-10-16 17:59:30|16534.14|16454.14|16529.58|16449.58|16534.14|16454.14|16529.58|16449.58|10
1729101580000|2024-10-16 17:59:40|16529.48|16449.48|16530.3|16450.3|16530.3|16450.3|16529.42|16449.42|10
1729101590000|2024-10-16 17:59:50|16530.48|16450.48|16528.41|16448.41|16530.54|16450.54|16528.07|16448.07|8
1729101600000|2024-10-16 18:00:00|16528.43|16448.43|16524.05|16444.05|16528.43|16448.43|16524|16444|8
1729101610000|2024-10-16 18:00:10|16521.38|16441.38|16528.45|16448.45|16528.45|16448.45|16521.29|16441.29|10
1729101620000|2024-10-16 18:00:20|16528.64|16448.64|16529.18|16449.18|16530.08|16450.08|16528.64|16448.64|9
1729101630000|2024-10-16 18:00:30|16529.42|16449.42|16530.37|16450.37|16530.37|16450.37|16529.32|16449.32|10
1729101640000|2024-10-16 18:00:40|16530.32|16450.32|16525.4|16445.4|16530.32|16450.32|16524.85|16444.85|8
1729101650000|2024-10-16 18:00:50|16525.16|16445.16|16525.09|16445.09|16525.43|16445.43|16525.09|16445.09|7
1729101660000|2024-10-16 18:01:00|16525.6|16445.6|16523.67|16443.67|16525.6|16445.6|16523.67|16443.67|10
1729101670000|2024-10-16 18:01:10|16523.63|16443.63|16524.74|16444.74|16524.74|16444.74|16522.84|16442.84|9
1729101680000|2024-10-16 18:01:20|16525.24|16445.24|16529.26|16449.26|16529.26|16449.26|16525.11|16445.11|10
1729101690000|2024-10-16 18:01:30|16530.67|16450.67|16530.18|16450.18|16530.67|16450.67|16530.18|16450.18|10
1729101700000|2024-10-16 18:01:40|16529.65|16449.65|16531.08|16451.08|16532.27|16452.27|16529.65|16449.65|10
1729101710000|2024-10-16 18:01:50|16531.33|16451.33|16532.35|16452.35|16532.35|16452.35|16531.03|16451.03|9
1729101720000|2024-10-16 18:02:00|16533.12|16453.12|16535.73|16455.73|16535.73|16455.73|16533.12|16453.12|9
1729101730000|2024-10-16 18:02:10|16536.03|16456.03|16535.05|16455.05|16536.03|16456.03|16534.16|16454.16|9
1729101740000|2024-10-16 18:02:20|16534.28|16454.28|16535.66|16455.66|16537.14|16457.14|16534.28|16454.28|10
1729101750000|2024-10-16 18:02:30|16535.65|16455.65|16535.97|16455.97|16537|16457|16535.65|16455.65|8
1729101760000|2024-10-16 18:02:40|16536.27|16456.27|16535.03|16455.03|16536.65|16456.65|16535.03|16455.03|9
1729101770000|2024-10-16 18:02:50|16535.01|16455.01|16536.68|16456.68|16536.68|16456.68|16535.01|16455.01|8
1729101780000|2024-10-16 18:03:00|16536.73|16456.73|16537.71|16457.71|16537.82|16457.82|16536.73|16456.73|7
1729101790000|2024-10-16 18:03:10|16537.72|16457.72|16537.34|16457.34|16537.75|16457.75|16537.02|16457.02|9
1729101800000|2024-10-16 18:03:20|16538.75|16458.75|16540.21|16460.21|16540.21|16460.21|16538.75|16458.75|8
1729101810000|2024-10-16 18:03:30|16540.59|16460.59|16541.95|16461.95|16542.94|16462.94|16539.94|16459.94|10
1729101820000|2024-10-16 18:03:40|16541.98|16461.98|16543.61|16463.61|16544.51|16464.51|16541.98|16461.98|10
1729101830000|2024-10-16 18:03:50|16543.62|16463.62|16543.68|16463.68|16543.68|16463.68|16543.34|16463.34|7
1729101840000|2024-10-16 18:04:00|16543.59|16463.59|16544.67|16464.67|16545.23|16465.23|16543.59|16463.59|10
1729101850000|2024-10-16 18:04:10|16544.24|16464.24|16543.57|16463.57|16544.24|16464.24|16542.66|16462.66|10
1729101860000|2024-10-16 18:04:20|16543.78|16463.78|16544.47|16464.47|16544.47|16464.47|16543.51|16463.51|10
1729101870000|2024-10-16 18:04:30|16544.82|16464.82|16548.38|16468.38|16548.38|16468.38|16544.34|16464.34|10
1729101880000|2024-10-16 18:04:40|16548.26|16468.26|16548.32|16468.32|16548.8|16468.8|16547.5|16467.5|9
1729101890000|2024-10-16 18:04:50|16548.4|16468.4|16547.69|16467.69|16548.4|16468.4|16547.69|16467.69|9
1729101900000|2024-10-16 18:05:00|16548.16|16468.16|16546.83|16466.83|16548.16|16468.16|16546.66|16466.66|10
1729101910000|2024-10-16 18:05:10|16546.7|16466.7|16549.18|16469.18|16549.18|16469.18|16546.44|16466.44|9
1729101920000|2024-10-16 18:05:20|16549.69|16469.69|16551.58|16471.58|16552.23|16472.23|16549.69|16469.69|10
1729101930000|2024-10-16 18:05:30|16551.31|16471.31|16549.56|16469.56|16551.36|16471.36|16549.36|16469.36|9
1729101940000|2024-10-16 18:05:40|16549.55|16469.55|16549.53|16469.53|16549.66|16469.66|16549.53|16469.53|7
1729101950000|2024-10-16 18:05:50|16549.52|16469.52|16546.18|16466.18|16549.52|16469.52|16546.18|16466.18|9
1729101960000|2024-10-16 18:06:00|16546.11|16466.11|16542.72|16462.72|16546.14|16466.14|16542.72|16462.72|10
1729101970000|2024-10-16 18:06:10|16543.68|16463.68|16539.65|16459.65|16543.68|16463.68|16538.5|16458.5|10
1729101980000|2024-10-16 18:06:20|16539.23|16459.23|16539.6|16459.6|16539.6|16459.6|16537.79|16457.79|10
1729101990000|2024-10-16 18:06:30|16540.62|16460.62|16539.63|16459.63|16540.62|16460.62|16539.59|16459.59|8
1729102000000|2024-10-16 18:06:40|16539.65|16459.65|16537.28|16457.28|16539.99|16459.99|16536.03|16456.03|9
1729102010000|2024-10-16 18:06:50|16537.14|16457.14|16535.81|16455.81|16537.14|16457.14|16535.5|16455.5|10
1729102020000|2024-10-16 18:07:00|16536.84|16456.84|16536.36|16456.36|16537.18|16457.18|16535.5|16455.5|9
1729102030000|2024-10-16 18:07:10|16537.56|16457.56|16538.92|16458.92|16538.92|16458.92|16536.84|16456.84|8
1729102040000|2024-10-16 18:07:20|16538.96|16458.96|16530.05|16450.05|16538.96|16458.96|16530.05|16450.05|10
1729102050000|2024-10-16 18:07:30|16530.27|16450.27|16528.61|16448.61|16530.27|16450.27|16528.61|16448.61|9
1729102060000|2024-10-16 18:07:40|16529.41|16449.41|16527.67|16447.67|16529.65|16449.65|16526.94|16446.94|10
1729102070000|2024-10-16 18:07:50|16527.01|16447.01|16521.82|16441.82|16527.01|16447.01|16521.82|16441.82|10
1729102080000|2024-10-16 18:08:00|16521.1|16441.1|16521.22|16441.22|16521.45|16441.45|16519.51|16439.51|10
1729102090000|2024-10-16 18:08:10|16519.9|16439.9|16519.09|16439.09|16520.23|16440.23|16519|16439|9
1729102100000|2024-10-16 18:08:20|16520.03|16440.03|16519.59|16439.59|16520.03|16440.03|16518.48|16438.48|10
1729102110000|2024-10-16 18:08:30|16519.17|16439.17|16518.08|16438.08|16519.17|16439.17|16518.05|16438.05|10
1729102120000|2024-10-16 18:08:40|16518.12|16438.12|16517.89|16437.89|16520.8|16440.8|16517.89|16437.89|9
1729102130000|2024-10-16 18:08:50|16517.85|16437.85|16519.34|16439.34|16519.34|16439.34|16517.34|16437.34|7
1729102140000|2024-10-16 18:09:00|16520.83|16440.83|16523.99|16443.99|16523.99|16443.99|16520.26|16440.26|10
1729102150000|2024-10-16 18:09:10|16524|16444|16530.65|16450.65|16531.07|16451.07|16523.37|16443.37|10
1729102160000|2024-10-16 18:09:20|16530.12|16450.12|16531.32|16451.32|16532.49|16452.49|16529.99|16449.99|10
1729102170000|2024-10-16 18:09:30|16531.55|16451.55|16532.49|16452.49|16533.2|16453.2|16530.96|16450.96|10
1729102180000|2024-10-16 18:09:40|16532.44|16452.44|16533.47|16453.47|16533.79|16453.79|16532.44|16452.44|8
1729102190000|2024-10-16 18:09:50|16533.71|16453.71|16534.59|16454.59|16534.6|16454.6|16533.03|16453.03|10
1729102200000|2024-10-16 18:10:00|16533.61|16453.61|16533.65|16453.65|16534.63|16454.63|16533.14|16453.14|8
1729102210000|2024-10-16 18:10:10|16532.17|16452.17|16531.37|16451.37|16533.23|16453.23|16531.37|16451.37|10
1729102220000|2024-10-16 18:10:20|16531.32|16451.32|16528.86|16448.86|16531.32|16451.32|16528.86|16448.86|9
1729102230000|2024-10-16 18:10:30|16529.27|16449.27|16527.32|16447.32|16529.77|16449.77|16527.32|16447.32|8
1729102240000|2024-10-16 18:10:40|16527.37|16447.37|16526.74|16446.74|16527.6|16447.6|16526.22|16446.22|10
1729102250000|2024-10-16 18:10:50|16526.72|16446.72|16528.62|16448.62|16528.62|16448.62|16525.72|16445.72|10
1729102260000|2024-10-16 18:11:00|16528.69|16448.69|16531.18|16451.18|16532.04|16452.04|16528.69|16448.69|10
1729102270000|2024-10-16 18:11:10|16531.32|16451.32|16532.39|16452.39|16532.79|16452.79|16531.32|16451.32|10
1729102280000|2024-10-16 18:11:20|16533.23|16453.23|16533.41|16453.41|16534.94|16454.94|16533.23|16453.23|9
1729102290000|2024-10-16 18:11:30|16532.7|16452.7|16532.21|16452.21|16533.35|16453.35|16531.88|16451.88|8
1729102300000|2024-10-16 18:11:40|16532.34|16452.34|16531.93|16451.93|16532.51|16452.51|16531.93|16451.93|10
1729102310000|2024-10-16 18:11:50|16530.99|16450.99|16531.17|16451.17|16531.2|16451.2|16530.74|16450.74|10
1729102320000|2024-10-16 18:12:00|16531.49|16451.49|16532.77|16452.77|16533.68|16453.68|16531.49|16451.49|10
1729102330000|2024-10-16 18:12:10|16532.57|16452.57|16532.98|16452.98|16533.25|16453.25|16532.57|16452.57|8
1729102340000|2024-10-16 18:12:20|16533.45|16453.45|16534.79|16454.79|16536.48|16456.48|16533.45|16453.45|9
1729102350000|2024-10-16 18:12:30|16534.78|16454.78|16533.36|16453.36|16534.78|16454.78|16533.28|16453.28|9
1729102360000|2024-10-16 18:12:40|16533|16453|16530.22|16450.22|16533|16453|16529.69|16449.69|10
1729102370000|2024-10-16 18:12:50|16530.08|16450.08|16530.86|16450.86|16531.22|16451.22|16530.01|16450.01|10
1729102380000|2024-10-16 18:13:00|16531.03|16451.03|16532.24|16452.24|16532.24|16452.24|16530.57|16450.57|9
1729102390000|2024-10-16 18:13:10|16531.55|16451.55|16531.88|16451.88|16532.35|16452.35|16531.55|16451.55|8
1729102400000|2024-10-16 18:13:20|16531.8|16451.8|16531.33|16451.33|16531.8|16451.8|16531.19|16451.19|9
1729102410000|2024-10-16 18:13:30|16531.24|16451.24|16528.62|16448.62|16531.24|16451.24|16528.62|16448.62|9
1729102420000|2024-10-16 18:13:40|16528.59|16448.59|16528.49|16448.49|16529.17|16449.17|16528.09|16448.09|9
1729102430000|2024-10-16 18:13:50|16528.44|16448.44|16527.78|16447.78|16528.62|16448.62|16527.78|16447.78|8
1729102440000|2024-10-16 18:14:00|16527.8|16447.8|16525.74|16445.74|16528.16|16448.16|16525.5|16445.5|9
1729102450000|2024-10-16 18:14:10|16525.67|16445.67|16526.21|16446.21|16526.58|16446.58|16525.47|16445.47|9
1729102460000|2024-10-16 18:14:20|16525.71|16445.71|16526.92|16446.92|16526.92|16446.92|16525.71|16445.71|10
1729102470000|2024-10-16 18:14:30|16526.9|16446.9|16526.35|16446.35|16527.15|16447.15|16526.35|16446.35|9
1729102480000|2024-10-16 18:14:40|16526.32|16446.32|16522.01|16442.01|16526.32|16446.32|16522.01|16442.01|9
1729102490000|2024-10-16 18:14:50|16521.94|16441.94|16522.91|16442.91|16523.85|16443.85|16521.94|16441.94|7
1729102500000|2024-10-16 18:15:00|16523.09|16443.09|16522.1|16442.1|16523.17|16443.17|16522.07|16442.07|8
1729102510000|2024-10-16 18:15:10|16522.73|16442.73|16522.3|16442.3|16523.38|16443.38|16522.3|16442.3|10
1729102520000|2024-10-16 18:15:20|16522.42|16442.42|16522.4|16442.4|16523.14|16443.14|16522.09|16442.09|8
1729102530000|2024-10-16 18:15:30|16522.37|16442.37|16521.65|16441.65|16522.38|16442.38|16521.65|16441.65|10
1729102540000|2024-10-16 18:15:40|16520.4|16440.4|16519.05|16439.05|16520.4|16440.4|16519.02|16439.02|9
1729102550000|2024-10-16 18:15:50|16519.04|16439.04|16519.01|16439.01|16519.69|16439.69|16518.93|16438.93|9
1729102560000|2024-10-16 18:16:00|16518.92|16438.92|16518.67|16438.67|16518.96|16438.96|16518.65|16438.65|9
1729102570000|2024-10-16 18:16:10|16518.69|16438.69|16515.84|16435.84|16518.69|16438.69|16515.84|16435.84|9
1729102580000|2024-10-16 18:16:20|16517.93|16437.93|16515.01|16435.01|16517.93|16437.93|16515.01|16435.01|10
1729102590000|2024-10-16 18:16:30|16515.02|16435.02|16514.75|16434.75|16516.03|16436.03|16514.75|16434.75|9
1729102600000|2024-10-16 18:16:40|16514.54|16434.54|16514.55|16434.55|16514.55|16434.55|16512.16|16432.16|10
1729102610000|2024-10-16 18:16:50|16514.82|16434.82|16515.04|16435.04|16515.53|16435.53|16514.82|16434.82|9
1729102620000|2024-10-16 18:17:00|16515.55|16435.55|16512.4|16432.4|16515.55|16435.55|16512.4|16432.4|10
1729102630000|2024-10-16 18:17:10|16512.41|16432.41|16510.87|16430.87|16512.41|16432.41|16510.87|16430.87|10
1729102640000|2024-10-16 18:17:20|16510.9|16430.9|16511.97|16431.97|16511.97|16431.97|16509.28|16429.28|9
1729102650000|2024-10-16 18:17:30|16511.95|16431.95|16513.06|16433.06|16513.45|16433.45|16511.93|16431.93|10
1729102660000|2024-10-16 18:17:40|16513.34|16433.34|16513.76|16433.76|16513.8|16433.8|16512.96|16432.96|10
1729102670000|2024-10-16 18:17:50|16513.99|16433.99|16514.04|16434.04|16514.04|16434.04|16513.53|16433.53|9
1729102680000|2024-10-16 18:18:00|16513.88|16433.88|16513.15|16433.15|16513.89|16433.89|16513.15|16433.15|7
1729102690000|2024-10-16 18:18:10|16512.85|16432.85|16511.86|16431.86|16512.96|16432.96|16511.64|16431.64|9
1729102700000|2024-10-16 18:18:20|16512.69|16432.69|16512.26|16432.26|16512.83|16432.83|16512.24|16432.24|8
1729102710000|2024-10-16 18:18:30|16512.63|16432.63|16512.03|16432.03|16512.86|16432.86|16511.98|16431.98|8
1729102720000|2024-10-16 18:18:40|16512.79|16432.79|16514.4|16434.4|16514.42|16434.42|16512.39|16432.39|10
1729102730000|2024-10-16 18:18:50|16514.38|16434.38|16515.45|16435.45|16515.45|16435.45|16514.38|16434.38|9
1729102740000|2024-10-16 18:19:00|16516.24|16436.24|16521.72|16441.72|16521.72|16441.72|16516.22|16436.22|10
1729102750000|2024-10-16 18:19:10|16521.81|16441.81|16523.85|16443.85|16524.13|16444.13|16521.81|16441.81|10
1729102760000|2024-10-16 18:19:20|16523.89|16443.89|16524.19|16444.19|16524.19|16444.19|16523.44|16443.44|10
1729102770000|2024-10-16 18:19:30|16523.85|16443.85|16525.09|16445.09|16525.65|16445.65|16523.16|16443.16|7
1729102780000|2024-10-16 18:19:40|16525.1|16445.1|16525.72|16445.72|16525.72|16445.72|16525.09|16445.09|6
1729102790000|2024-10-16 18:19:50|16525.73|16445.73|16525.54|16445.54|16526.17|16446.17|16525.33|16445.33|10
1729102800000|2024-10-16 18:20:00|16525.43|16445.43|16521.53|16441.53|16525.43|16445.43|16521.53|16441.53|10
1729102810000|2024-10-16 18:20:10|16521.64|16441.64|16521.8|16441.8|16522.24|16442.24|16521.64|16441.64|9
1729102820000|2024-10-16 18:20:20|16521.78|16441.78|16524.4|16444.4|16524.6|16444.6|16521.7|16441.7|10
1729102830000|2024-10-16 18:20:30|16524.43|16444.43|16523.8|16443.8|16525.09|16445.09|16523.71|16443.71|10
1729102840000|2024-10-16 18:20:40|16523.2|16443.2|16525.31|16445.31|16525.51|16445.51|16523.2|16443.2|8
1729102850000|2024-10-16 18:20:50|16525.7|16445.7|16526.52|16446.52|16526.52|16446.52|16525.69|16445.69|9
1729102860000|2024-10-16 18:21:00|16526.54|16446.54|16531.81|16451.81|16532.13|16452.13|16526.54|16446.54|10
1729102870000|2024-10-16 18:21:10|16531.74|16451.74|16535.32|16455.32|16537.18|16457.18|16531.54|16451.54|10
1729102880000|2024-10-16 18:21:20|16536.65|16456.65|16537.27|16457.27|16538.19|16458.19|16536.04|16456.04|10
1729102890000|2024-10-16 18:21:30|16538.02|16458.02|16536.7|16456.7|16538.02|16458.02|16536.7|16456.7|10
1729102900000|2024-10-16 18:21:40|16536.95|16456.95|16537.27|16457.27|16537.32|16457.32|16536.95|16456.95|8
1729102910000|2024-10-16 18:21:50|16536.9|16456.9|16536.44|16456.44|16537.38|16457.38|16536.44|16456.44|10
1729102920000|2024-10-16 18:22:00|16536.43|16456.43|16538.06|16458.06|16538.06|16458.06|16536.43|16456.43|7
1729102930000|2024-10-16 18:22:10|16538.1|16458.1|16538.61|16458.61|16539.36|16459.36|16538.1|16458.1|9
1729102940000|2024-10-16 18:22:20|16538|16458|16537.37|16457.37|16538|16458|16535.96|16455.96|9
1729102950000|2024-10-16 18:22:30|16537.4|16457.4|16536.41|16456.41|16537.92|16457.92|16536.41|16456.41|10
1729102960000|2024-10-16 18:22:40|16536.55|16456.55|16536.83|16456.83|16538.21|16458.21|16535.95|16455.95|10
1729102970000|2024-10-16 18:22:50|16536.77|16456.77|16537.34|16457.34|16537.37|16457.37|16535.75|16455.75|7
1729102980000|2024-10-16 18:23:00|16537.47|16457.47|16539.66|16459.66|16539.93|16459.93|16537.47|16457.47|10
1729102990000|2024-10-16 18:23:10|16539.42|16459.42|16541.47|16461.47|16541.47|16461.47|16539.04|16459.04|10
1729103000000|2024-10-16 18:23:20|16541.04|16461.04|16543.63|16463.63|16543.63|16463.63|16541.03|16461.03|7
1729103010000|2024-10-16 18:23:30|16543.7|16463.7|16543.13|16463.13|16543.81|16463.81|16542.26|16462.26|10
1729103020000|2024-10-16 18:23:40|16542.95|16462.95|16544.62|16464.62|16544.62|16464.62|16541.73|16461.73|9
1729103030000|2024-10-16 18:23:50|16544.15|16464.15|16543.46|16463.46|16544.49|16464.49|16543.25|16463.25|8
1729103040000|2024-10-16 18:24:00|16543.52|16463.52|16544.33|16464.33|16544.89|16464.89|16543.52|16463.52|10
1729103050000|2024-10-16 18:24:10|16544.31|16464.31|16543.64|16463.64|16545.13|16465.13|16542.53|16462.53|10
1729103060000|2024-10-16 18:24:20|16543.63|16463.63|16543.23|16463.23|16544.24|16464.24|16543.23|16463.23|8
1729103070000|2024-10-16 18:24:30|16542.96|16462.96|16537.76|16457.76|16542.96|16462.96|16537.73|16457.73|10
1729103080000|2024-10-16 18:24:40|16537.77|16457.77|16535.15|16455.15|16537.77|16457.77|16535.15|16455.15|7
1729103090000|2024-10-16 18:24:50|16535.07|16455.07|16536.37|16456.37|16536.73|16456.73|16535|16455|9
1729103100000|2024-10-16 18:25:00|16536.31|16456.31|16539.19|16459.19|16540.2|16460.2|16536.31|16456.31|10
1729103110000|2024-10-16 18:25:10|16539.23|16459.23|16535.73|16455.73|16539.52|16459.52|16535.73|16455.73|8
1729103120000|2024-10-16 18:25:20|16535.6|16455.6|16535.8|16455.8|16535.88|16455.88|16535.6|16455.6|9
1729103130000|2024-10-16 18:25:30|16535.79|16455.79|16532.28|16452.28|16535.79|16455.79|16532.28|16452.28|8
1729103140000|2024-10-16 18:25:40|16532.77|16452.77|16533.18|16453.18|16533.18|16453.18|16532.31|16452.31|9
1729103150000|2024-10-16 18:25:50|16533.33|16453.33|16534.88|16454.88|16534.88|16454.88|16533.33|16453.33|8
1729103160000|2024-10-16 18:26:00|16535.1|16455.1|16533.69|16453.69|16535.58|16455.58|16533.69|16453.69|8
1729103170000|2024-10-16 18:26:10|16531.88|16451.88|16531.35|16451.35|16533.55|16453.55|16531.35|16451.35|10
1729103180000|2024-10-16 18:26:20|16531.48|16451.48|16528.28|16448.28|16531.48|16451.48|16528.28|16448.28|9
1729103190000|2024-10-16 18:26:30|16527.89|16447.89|16527.4|16447.4|16528.13|16448.13|16526.65|16446.65|8
1729103200000|2024-10-16 18:26:40|16527.33|16447.33|16527.02|16447.02|16527.33|16447.33|16526.42|16446.42|9
1729103210000|2024-10-16 18:26:50|16527.03|16447.03|16526.75|16446.75|16527.03|16447.03|16526.5|16446.5|10
1729103220000|2024-10-16 18:27:00|16527.3|16447.3|16527.72|16447.72|16528.29|16448.29|16527.3|16447.3|7
1729103230000|2024-10-16 18:27:10|16527.02|16447.02|16529.72|16449.72|16529.72|16449.72|16527.02|16447.02|9
1729103240000|2024-10-16 18:27:20|16529.71|16449.71|16530.03|16450.03|16530.67|16450.67|16529.7|16449.7|7
1729103250000|2024-10-16 18:27:30|16530.06|16450.06|16531.82|16451.82|16531.83|16451.83|16530.06|16450.06|10
1729103260000|2024-10-16 18:27:40|16531.81|16451.81|16532.78|16452.78|16532.78|16452.78|16531.81|16451.81|9
1729103270000|2024-10-16 18:27:50|16532.82|16452.82|16533.78|16453.78|16533.78|16453.78|16532.81|16452.81|5
1729103280000|2024-10-16 18:28:00|16533.88|16453.88|16536.06|16456.06|16536.06|16456.06|16533.88|16453.88|9
1729103290000|2024-10-16 18:28:10|16536.07|16456.07|16539.52|16459.52|16539.55|16459.55|16535.4|16455.4|9
1729103300000|2024-10-16 18:28:20|16539.78|16459.78|16540.04|16460.04|16540.17|16460.17|16539.78|16459.78|10
1729103310000|2024-10-16 18:28:30|16540.02|16460.02|16537.86|16457.86|16540.02|16460.02|16537.6|16457.6|8
1729103320000|2024-10-16 18:28:40|16536.98|16456.98|16536.63|16456.63|16536.98|16456.98|16536.07|16456.07|10
1729103330000|2024-10-16 18:28:50|16536.57|16456.57|16537.17|16457.17|16537.17|16457.17|16536.46|16456.46|6
1729103340000|2024-10-16 18:29:00|16537.54|16457.54|16540.38|16460.38|16540.38|16460.38|16537.54|16457.54|10
1729103350000|2024-10-16 18:29:10|16540.23|16460.23|16540.29|16460.29|16540.56|16460.56|16540.23|16460.23|9
1729103360000|2024-10-16 18:29:20|16540.3|16460.3|16540.84|16460.84|16541.45|16461.45|16540.28|16460.28|8
1729103370000|2024-10-16 18:29:30|16540.83|16460.83|16540.97|16460.97|16540.98|16460.98|16540.83|16460.83|6
1729103380000|2024-10-16 18:29:40|16540.98|16460.98|16540.81|16460.81|16541.03|16461.03|16540.81|16460.81|5
1729103390000|2024-10-16 18:29:50|16541.09|16461.09|16543.16|16463.16|16543.16|16463.16|16541.09|16461.09|7
1729103400000|2024-10-16 18:30:00|16542.38|16462.38|16541.66|16461.66|16542.38|16462.38|16540.85|16460.85|10
1729103410000|2024-10-16 18:30:10|16541.68|16461.68|16540.9|16460.9|16541.94|16461.94|16539.98|16459.98|9
1729103420000|2024-10-16 18:30:20|16541.56|16461.56|16541.93|16461.93|16543.51|16463.51|16541.56|16461.56|10
1729103430000|2024-10-16 18:30:30|16541.9|16461.9|16541.23|16461.23|16541.97|16461.97|16541.23|16461.23|8
1729103440000|2024-10-16 18:30:40|16541.22|16461.22|16541.51|16461.51|16542.2|16462.2|16541|16461|10
1729103450000|2024-10-16 18:30:50|16541.92|16461.92|16541.26|16461.26|16541.92|16461.92|16540.59|16460.59|8
1729103460000|2024-10-16 18:31:00|16541.57|16461.57|16543.38|16463.38|16543.38|16463.38|16541.33|16461.33|9
1729103470000|2024-10-16 18:31:10|16543.66|16463.66|16548.37|16468.37|16548.37|16468.37|16543.66|16463.66|8
1729103480000|2024-10-16 18:31:20|16548.49|16468.49|16548.67|16468.67|16548.74|16468.74|16548.07|16468.07|9
1729103490000|2024-10-16 18:31:30|16549.19|16469.19|16550.36|16470.36|16550.36|16470.36|16548.91|16468.91|8
1729103500000|2024-10-16 18:31:40|16550.17|16470.17|16550.89|16470.89|16551.33|16471.33|16550.12|16470.12|10
1729103510000|2024-10-16 18:31:50|16551.04|16471.04|16554.35|16474.35|16554.35|16474.35|16551.04|16471.04|8
1729103520000|2024-10-16 18:32:00|16555.58|16475.58|16552.38|16472.38|16555.58|16475.58|16552.38|16472.38|10
1729103530000|2024-10-16 18:32:10|16550.6|16470.6|16549.21|16469.21|16550.6|16470.6|16549.21|16469.21|10
1729103540000|2024-10-16 18:32:20|16548.86|16468.86|16549.07|16469.07|16549.11|16469.11|16548.65|16468.65|5
1729103550000|2024-10-16 18:32:30|16549.08|16469.08|16542.63|16462.63|16549.17|16469.17|16542.63|16462.63|9
1729103560000|2024-10-16 18:32:40|16541.7|16461.7|16541.64|16461.64|16542|16462|16541.62|16461.62|9
1729103570000|2024-10-16 18:32:50|16541.62|16461.62|16540.38|16460.38|16542.1|16462.1|16540.38|16460.38|10
1729103580000|2024-10-16 18:33:00|16540.34|16460.34|16539.76|16459.76|16541.06|16461.06|16539.76|16459.76|9
1729103590000|2024-10-16 18:33:10|16539.81|16459.81|16534.39|16454.39|16539.81|16459.81|16534.3|16454.3|10
1729103600000|2024-10-16 18:33:20|16534.69|16454.69|16533.34|16453.34|16534.69|16454.69|16532.84|16452.84|9
1729103610000|2024-10-16 18:33:30|16533.33|16453.33|16531.65|16451.65|16533.33|16453.33|16530.85|16450.85|9
1729103620000|2024-10-16 18:33:40|16532.01|16452.01|16530.25|16450.25|16532.01|16452.01|16530.25|16450.25|10
1729103630000|2024-10-16 18:33:50|16530.18|16450.18|16530.69|16450.69|16530.69|16450.69|16530.12|16450.12|9
1729103640000|2024-10-16 18:34:00|16530.47|16450.47|16531.83|16451.83|16531.83|16451.83|16530.44|16450.44|10
1729103650000|2024-10-16 18:34:10|16531.9|16451.9|16532.64|16452.64|16532.64|16452.64|16530.48|16450.48|10
1729103660000|2024-10-16 18:34:20|16531.77|16451.77|16531.53|16451.53|16532.47|16452.47|16531.52|16451.52|9
1729103670000|2024-10-16 18:34:30|16531.41|16451.41|16530.92|16450.92|16532.39|16452.39|16530.92|16450.92|8
1729103680000|2024-10-16 18:34:40|16530.93|16450.93|16527.53|16447.53|16530.93|16450.93|16527.53|16447.53|9
1729103690000|2024-10-16 18:34:50|16528.45|16448.45|16526.97|16446.97|16528.68|16448.68|16526.82|16446.82|9
1729103700000|2024-10-16 18:35:00|16526.99|16446.99|16526.07|16446.07|16527.9|16447.9|16526.07|16446.07|9
1729103710000|2024-10-16 18:35:10|16525.95|16445.95|16522.88|16442.88|16525.95|16445.95|16522.23|16442.23|8
1729103720000|2024-10-16 18:35:20|16522.76|16442.76|16520.69|16440.69|16522.76|16442.76|16519.55|16439.55|10
1729103730000|2024-10-16 18:35:30|16520.41|16440.41|16517.5|16437.5|16520.41|16440.41|16517.49|16437.49|8
1729103740000|2024-10-16 18:35:40|16517.62|16437.62|16517.25|16437.25|16517.62|16437.62|16516.32|16436.32|9
1729103750000|2024-10-16 18:35:50|16517.45|16437.45|16518.05|16438.05|16518.4|16438.4|16517.23|16437.23|9
1729103760000|2024-10-16 18:36:00|16518.06|16438.06|16516.78|16436.78|16519.51|16439.51|16516.78|16436.78|10
1729103770000|2024-10-16 18:36:10|16517.1|16437.1|16516.22|16436.22|16517.26|16437.26|16515.79|16435.79|10
1729103780000|2024-10-16 18:36:20|16516.19|16436.19|16514.91|16434.91|16516.27|16436.27|16514.91|16434.91|9
1729103790000|2024-10-16 18:36:30|16513.08|16433.08|16513.99|16433.99|16514.17|16434.17|16511|16431|10
1729103800000|2024-10-16 18:36:40|16515.26|16435.26|16515.58|16435.58|16517.05|16437.05|16514.55|16434.55|10
1729103810000|2024-10-16 18:36:50|16515.61|16435.61|16516.68|16436.68|16517.23|16437.23|16515.61|16435.61|10
1729103820000|2024-10-16 18:37:00|16517.3|16437.3|16517.59|16437.59|16518.2|16438.2|16516.75|16436.75|6
1729103830000|2024-10-16 18:37:10|16518.77|16438.77|16518.99|16438.99|16518.99|16438.99|16517.93|16437.93|9
1729103840000|2024-10-16 18:37:20|16519.33|16439.33|16516.75|16436.75|16519.39|16439.39|16516.75|16436.75|10
1729103850000|2024-10-16 18:37:30|16516.46|16436.46|16514.33|16434.33|16516.46|16436.46|16513.69|16433.69|10
1729103860000|2024-10-16 18:37:40|16514.28|16434.28|16512.62|16432.62|16515|16435|16512.62|16432.62|10
1729103870000|2024-10-16 18:37:50|16510.86|16430.86|16511.5|16431.5|16511.5|16431.5|16510.71|16430.71|9
1729103880000|2024-10-16 18:38:00|16512.03|16432.03|16513.37|16433.37|16514.29|16434.29|16512.03|16432.03|10
1729103890000|2024-10-16 18:38:10|16513.42|16433.42|16510.11|16430.11|16513.42|16433.42|16510.11|16430.11|9
1729103900000|2024-10-16 18:38:20|16509.31|16429.31|16508.55|16428.55|16509.62|16429.62|16507.66|16427.66|10
1729103910000|2024-10-16 18:38:30|16507.9|16427.9|16510.24|16430.24|16510.64|16430.64|16507.9|16427.9|8
1729103920000|2024-10-16 18:38:40|16510.6|16430.6|16512.15|16432.15|16512.15|16432.15|16510.6|16430.6|10
1729103930000|2024-10-16 18:38:50|16512.27|16432.27|16510.91|16430.91|16512.47|16432.47|16510.86|16430.86|10
1729103940000|2024-10-16 18:39:00|16511.23|16431.23|16509.6|16429.6|16511.24|16431.24|16508.11|16428.11|10
1729103950000|2024-10-16 18:39:10|16508.9|16428.9|16509.42|16429.42|16510.15|16430.15|16508.9|16428.9|10
1729103960000|2024-10-16 18:39:20|16509.49|16429.49|16511.21|16431.21|16511.21|16431.21|16509.26|16429.26|10
1729103970000|2024-10-16 18:39:30|16511.25|16431.25|16512.98|16432.98|16513.93|16433.93|16511.25|16431.25|10
1729103980000|2024-10-16 18:39:40|16513.03|16433.03|16512.08|16432.08|16513.04|16433.04|16511.84|16431.84|8
1729103990000|2024-10-16 18:39:50|16512.4|16432.4|16512.68|16432.68|16513.37|16433.37|16512|16432|10
1729104000000|2024-10-16 18:40:00|16512.74|16432.74|16509.38|16429.38|16512.74|16432.74|16509.38|16429.38|10
1729104010000|2024-10-16 18:40:10|16509.82|16429.82|16508.02|16428.02|16509.82|16429.82|16508.02|16428.02|10
1729104020000|2024-10-16 18:40:20|16508|16428|16509.34|16429.34|16510.72|16430.72|16508|16428|10
1729104030000|2024-10-16 18:40:30|16508.78|16428.78|16508.21|16428.21|16509.24|16429.24|16508.15|16428.15|9
1729104040000|2024-10-16 18:40:40|16508.24|16428.24|16509.37|16429.37|16509.37|16429.37|16508.24|16428.24|9
1729104050000|2024-10-16 18:40:50|16510|16430|16510.25|16430.25|16511.04|16431.04|16510|16430|8
1729104060000|2024-10-16 18:41:00|16510.26|16430.26|16510.29|16430.29|16510.29|16430.29|16510.25|16430.25|4
1729104070000|2024-10-16 18:41:10|16510.04|16430.04|16507.47|16427.47|16511.75|16431.75|16507.47|16427.47|9
1729104080000|2024-10-16 18:41:20|16507.36|16427.36|16507.48|16427.48|16507.9|16427.9|16507.36|16427.36|10
1729104090000|2024-10-16 18:41:30|16507.07|16427.07|16506.51|16426.51|16507.1|16427.1|16506.51|16426.51|8
1729104100000|2024-10-16 18:41:40|16506.48|16426.48|16506.38|16426.38|16506.74|16426.74|16506.28|16426.28|10
1729104110000|2024-10-16 18:41:50|16505.41|16425.41|16506.73|16426.73|16506.73|16426.73|16505.26|16425.26|10
1729104120000|2024-10-16 18:42:00|16505.93|16425.93|16506.43|16426.43|16506.43|16426.43|16504.8|16424.8|10
1729104130000|2024-10-16 18:42:10|16506.55|16426.55|16507.35|16427.35|16507.57|16427.57|16505.89|16425.89|10
1729104140000|2024-10-16 18:42:20|16507.37|16427.37|16508.13|16428.13|16508.13|16428.13|16507.24|16427.24|10
1729104150000|2024-10-16 18:42:30|16509.92|16429.92|16509.57|16429.57|16510.18|16430.18|16509.57|16429.57|10
1729104160000|2024-10-16 18:42:40|16510.18|16430.18|16510.41|16430.41|16510.48|16430.48|16509.38|16429.38|10
1729104170000|2024-10-16 18:42:50|16510.12|16430.12|16509.82|16429.82|16510.22|16430.22|16509.82|16429.82|9
1729104180000|2024-10-16 18:43:00|16509.85|16429.85|16511.94|16431.94|16511.94|16431.94|16509.85|16429.85|9
1729104190000|2024-10-16 18:43:10|16511.95|16431.95|16514.51|16434.51|16514.51|16434.51|16511.95|16431.95|9
1729104200000|2024-10-16 18:43:20|16514.55|16434.55|16514.16|16434.16|16514.55|16434.55|16513.75|16433.75|10
1729104210000|2024-10-16 18:43:30|16514.12|16434.12|16514|16434|16514.15|16434.15|16513.96|16433.96|9
1729104220000|2024-10-16 18:43:40|16514.03|16434.03|16513.62|16433.62|16514.2|16434.2|16513.62|16433.62|10
1729104230000|2024-10-16 18:43:50|16513.15|16433.15|16513.54|16433.54|16513.77|16433.77|16512.86|16432.86|8
1729104240000|2024-10-16 18:44:00|16513.46|16433.46|16512.88|16432.88|16513.46|16433.46|16512.88|16432.88|9
1729104250000|2024-10-16 18:44:10|16513.55|16433.55|16514.12|16434.12|16514.43|16434.43|16513.55|16433.55|9
1729104260000|2024-10-16 18:44:20|16514.33|16434.33|16512.76|16432.76|16514.49|16434.49|16512.76|16432.76|9
1729104270000|2024-10-16 18:44:30|16512.93|16432.93|16511.16|16431.16|16512.93|16432.93|16511.16|16431.16|10
1729104280000|2024-10-16 18:44:40|16512.15|16432.15|16510.57|16430.57|16512.94|16432.94|16510.57|16430.57|10
1729104290000|2024-10-16 18:44:50|16510.58|16430.58|16510.77|16430.77|16510.78|16430.78|16510.45|16430.45|9
1729104300000|2024-10-16 18:45:00|16510.73|16430.73|16508.47|16428.47|16510.76|16430.76|16508.47|16428.47|10
1729104310000|2024-10-16 18:45:10|16508.51|16428.51|16510.52|16430.52|16510.52|16430.52|16508.51|16428.51|10
1729104320000|2024-10-16 18:45:20|16510.66|16430.66|16512.07|16432.07|16512.07|16432.07|16510.66|16430.66|10
1729104330000|2024-10-16 18:45:30|16511.16|16431.16|16510.58|16430.58|16511.28|16431.28|16510.58|16430.58|10
1729104340000|2024-10-16 18:45:40|16511.53|16431.53|16512.04|16432.04|16512.04|16432.04|16511.53|16431.53|10
1729104350000|2024-10-16 18:45:50|16512.43|16432.43|16517.01|16437.01|16517.26|16437.26|16512.43|16432.43|9
1729104360000|2024-10-16 18:46:00|16516.91|16436.91|16516.33|16436.33|16517.05|16437.05|16516.31|16436.31|8
1729104370000|2024-10-16 18:46:10|16515.91|16435.91|16514.21|16434.21|16515.91|16435.91|16514.21|16434.21|10
1729104380000|2024-10-16 18:46:20|16514.63|16434.63|16512.57|16432.57|16514.63|16434.63|16512.57|16432.57|10
1729104390000|2024-10-16 18:46:30|16512.67|16432.67|16512.04|16432.04|16513.19|16433.19|16512.04|16432.04|10
1729104400000|2024-10-16 18:46:40|16511.83|16431.83|16512.56|16432.56|16513.66|16433.66|16511.53|16431.53|10
1729104410000|2024-10-16 18:46:50|16512.45|16432.45|16516.21|16436.21|16516.6|16436.6|16512.45|16432.45|10
1729104420000|2024-10-16 18:47:00|16516.19|16436.19|16513.95|16433.95|16516.37|16436.37|16513.95|16433.95|9
1729104430000|2024-10-16 18:47:10|16513.99|16433.99|16515.88|16435.88|16516.3|16436.3|16513.2|16433.2|10
1729104440000|2024-10-16 18:47:20|16516.08|16436.08|16517.22|16437.22|16517.22|16437.22|16515.91|16435.91|10
1729104450000|2024-10-16 18:47:30|16517.35|16437.35|16515.6|16435.6|16517.39|16437.39|16515.6|16435.6|10
1729104460000|2024-10-16 18:47:40|16513.3|16433.3|16515.09|16435.09|16515.18|16435.18|16513.05|16433.05|10
1729104470000|2024-10-16 18:47:50|16515.33|16435.33|16514.4|16434.4|16515.33|16435.33|16513.6|16433.6|10
1729104480000|2024-10-16 18:48:00|16514.14|16434.14|16520.85|16440.85|16521|16441|16513.11|16433.11|10
1729104490000|2024-10-16 18:48:10|16520.68|16440.68|16520.73|16440.73|16521.54|16441.54|16520.68|16440.68|10
1729104500000|2024-10-16 18:48:20|16519.76|16439.76|16519.98|16439.98|16520.44|16440.44|16518.45|16438.45|9
1729104510000|2024-10-16 18:48:30|16519.99|16439.99|16519.79|16439.79|16520.13|16440.13|16519.79|16439.79|10
1729104520000|2024-10-16 18:48:40|16519.77|16439.77|16519.33|16439.33|16519.77|16439.77|16519.24|16439.24|9
1729104530000|2024-10-16 18:48:50|16517.37|16437.37|16515.51|16435.51|16517.37|16437.37|16515.51|16435.51|10
1729104540000|2024-10-16 18:49:00|16515.37|16435.37|16517.2|16437.2|16517.92|16437.92|16515.37|16435.37|10
1729104550000|2024-10-16 18:49:10|16517.56|16437.56|16516.62|16436.62|16517.56|16437.56|16516.62|16436.62|9
1729104560000|2024-10-16 18:49:20|16516.69|16436.69|16516.97|16436.97|16517.11|16437.11|16515.69|16435.69|9
1729104570000|2024-10-16 18:49:30|16517.11|16437.11|16516.69|16436.69|16517.2|16437.2|16516.69|16436.69|10
1729104580000|2024-10-16 18:49:40|16516.24|16436.24|16515.02|16435.02|16516.24|16436.24|16515.02|16435.02|9
1729104590000|2024-10-16 18:49:50|16515.11|16435.11|16516.39|16436.39|16516.39|16436.39|16515.11|16435.11|9
1729104600000|2024-10-16 18:50:00|16516.42|16436.42|16517.7|16437.7|16517.83|16437.83|16516.42|16436.42|10
1729104610000|2024-10-16 18:50:10|16517.79|16437.79|16514.74|16434.74|16517.79|16437.79|16514.07|16434.07|10
1729104620000|2024-10-16 18:50:20|16514.51|16434.51|16513.84|16433.84|16514.95|16434.95|16513.12|16433.12|10
1729104630000|2024-10-16 18:50:30|16514|16434|16513.15|16433.15|16514.16|16434.16|16513.15|16433.15|10
1729104640000|2024-10-16 18:50:40|16513.19|16433.19|16516.17|16436.17|16516.34|16436.34|16513.19|16433.19|10
1729104650000|2024-10-16 18:50:50|16516.23|16436.23|16519.4|16439.4|16519.4|16439.4|16516.23|16436.23|10
1729104660000|2024-10-16 18:51:00|16518.49|16438.49|16517.49|16437.49|16519.9|16439.9|16517.28|16437.28|10
1729104670000|2024-10-16 18:51:10|16517.98|16437.98|16516.9|16436.9|16517.98|16437.98|16516.55|16436.55|9
1729104680000|2024-10-16 18:51:20|16515.62|16435.62|16512.91|16432.91|16515.62|16435.62|16512.89|16432.89|10
1729104690000|2024-10-16 18:51:30|16512.82|16432.82|16512.8|16432.8|16512.83|16432.83|16511.73|16431.73|7
1729104700000|2024-10-16 18:51:40|16513.55|16433.55|16514.72|16434.72|16514.72|16434.72|16513.55|16433.55|7
1729104710000|2024-10-16 18:51:50|16515.22|16435.22|16519.6|16439.6|16519.6|16439.6|16515.22|16435.22|8
1729104720000|2024-10-16 18:52:00|16519.53|16439.53|16518.72|16438.72|16520.69|16440.69|16518.62|16438.62|8
1729104730000|2024-10-16 18:52:10|16518.79|16438.79|16516.9|16436.9|16519.48|16439.48|16516.9|16436.9|10
1729104740000|2024-10-16 18:52:20|16516.52|16436.52|16514.8|16434.8|16517.45|16437.45|16514.8|16434.8|10
1729104750000|2024-10-16 18:52:30|16514.77|16434.77|16517.86|16437.86|16517.86|16437.86|16514.58|16434.58|10
1729104760000|2024-10-16 18:52:40|16517.88|16437.88|16523.18|16443.18|16523.18|16443.18|16517.88|16437.88|10
1729104770000|2024-10-16 18:52:50|16523.29|16443.29|16526.17|16446.17|16526.18|16446.18|16523.29|16443.29|9
1729104780000|2024-10-16 18:53:00|16526.28|16446.28|16528.1|16448.1|16529.32|16449.32|16526.28|16446.28|10
1729104790000|2024-10-16 18:53:10|16528.29|16448.29|16530.11|16450.11|16530.11|16450.11|16527.08|16447.08|10
1729104800000|2024-10-16 18:53:20|16529.81|16449.81|16529.67|16449.67|16530.01|16450.01|16529.67|16449.67|8
1729104810000|2024-10-16 18:53:30|16529.66|16449.66|16529.62|16449.62|16529.66|16449.66|16529.18|16449.18|10
1729104820000|2024-10-16 18:53:40|16530.33|16450.33|16530.19|16450.19|16531.68|16451.68|16530.16|16450.16|10
1729104830000|2024-10-16 18:53:50|16530.71|16450.71|16530.41|16450.41|16530.71|16450.71|16529.76|16449.76|10
1729104840000|2024-10-16 18:54:00|16529.99|16449.99|16529.74|16449.74|16531.39|16451.39|16529.74|16449.74|10
1729104850000|2024-10-16 18:54:10|16529.62|16449.62|16527.27|16447.27|16529.62|16449.62|16527.27|16447.27|10
1729104860000|2024-10-16 18:54:20|16527.23|16447.23|16527.39|16447.39|16527.39|16447.39|16527.1|16447.1|7
1729104870000|2024-10-16 18:54:30|16527.08|16447.08|16527.02|16447.02|16527.69|16447.69|16526.76|16446.76|10
1729104880000|2024-10-16 18:54:40|16526.93|16446.93|16525.11|16445.11|16526.93|16446.93|16525.11|16445.11|10
1729104890000|2024-10-16 18:54:50|16525.08|16445.08|16522.25|16442.25|16525.08|16445.08|16522.25|16442.25|10
1729104900000|2024-10-16 18:55:00|16522.23|16442.23|16519.16|16439.16|16522.23|16442.23|16519.16|16439.16|10
1729104910000|2024-10-16 18:55:10|16519.1|16439.1|16515|16435|16519.1|16439.1|16515|16435|10
1729104920000|2024-10-16 18:55:20|16515.29|16435.29|16514.16|16434.16|16515.29|16435.29|16514.13|16434.13|9
1729104930000|2024-10-16 18:55:30|16514.12|16434.12|16512.04|16432.04|16514.12|16434.12|16511.03|16431.03|9
1729104940000|2024-10-16 18:55:40|16510.33|16430.33|16507.39|16427.39|16510.33|16430.33|16506.77|16426.77|10
1729104950000|2024-10-16 18:55:50|16507.45|16427.45|16506.74|16426.74|16507.66|16427.66|16506.59|16426.59|10
1729104960000|2024-10-16 18:56:00|16507.4|16427.4|16507.18|16427.18|16507.4|16427.4|16506.6|16426.6|10
1729104970000|2024-10-16 18:56:10|16507.21|16427.21|16506.74|16426.74|16507.21|16427.21|16506.31|16426.31|10
1729104980000|2024-10-16 18:56:20|16506.92|16426.92|16504.7|16424.7|16506.95|16426.95|16504.7|16424.7|10
1729104990000|2024-10-16 18:56:30|16504.66|16424.66|16504.25|16424.25|16504.7|16424.7|16504.25|16424.25|7
1729105000000|2024-10-16 18:56:40|16504.23|16424.23|16504.12|16424.12|16504.25|16424.25|16504.12|16424.12|8
1729105010000|2024-10-16 18:56:50|16504.11|16424.11|16504.05|16424.05|16504.14|16424.14|16504|16424|9
1729105020000|2024-10-16 18:57:00|16504.06|16424.06|16503.83|16423.83|16504.06|16424.06|16503.66|16423.66|9
1729105030000|2024-10-16 18:57:10|16503.84|16423.84|16502.56|16422.56|16503.84|16423.84|16502.56|16422.56|9
1729105040000|2024-10-16 18:57:20|16502.39|16422.39|16502.22|16422.22|16502.39|16422.39|16501.71|16421.71|10
1729105050000|2024-10-16 18:57:30|16502.2|16422.2|16502.19|16422.19|16502.23|16422.23|16502.18|16422.18|8
1729105060000|2024-10-16 18:57:40|16502.2|16422.2|16502.08|16422.08|16502.2|16422.2|16502.08|16422.08|6
1729105070000|2024-10-16 18:57:50|16502.05|16422.05|16502.88|16422.88|16503.26|16423.26|16502.04|16422.04|7
1729105080000|2024-10-16 18:58:00|16502.86|16422.86|16501.98|16421.98|16502.86|16422.86|16501.98|16421.98|8
1729105090000|2024-10-16 18:58:10|16501.93|16421.93|16500.6|16420.6|16501.93|16421.93|16500.05|16420.05|7
1729105100000|2024-10-16 18:58:20|16501.73|16421.73|16502.75|16422.75|16502.75|16422.75|16501.73|16421.73|8
1729105110000|2024-10-16 18:58:30|16502.76|16422.76|16502.59|16422.59|16502.76|16422.76|16502.51|16422.51|7
1729105120000|2024-10-16 18:58:40|16502.54|16422.54|16503.98|16423.98|16503.98|16423.98|16502.46|16422.46|9
1729105130000|2024-10-16 18:58:50|16503.93|16423.93|16504.87|16424.87|16504.87|16424.87|16503.93|16423.93|9
1729105140000|2024-10-16 18:59:00|16505.43|16425.43|16507.39|16427.39|16507.67|16427.67|16505.43|16425.43|7
1729105150000|2024-10-16 18:59:10|16507.31|16427.31|16508.91|16428.91|16508.91|16428.91|16507.06|16427.06|8
1729105160000|2024-10-16 18:59:20|16508.98|16428.98|16510.3|16430.3|16510.3|16430.3|16508.98|16428.98|8
1729105170000|2024-10-16 18:59:30|16510.33|16430.33|16509.56|16429.56|16510.55|16430.55|16509.56|16429.56|9
1729105180000|2024-10-16 18:59:40|16510.69|16430.69|16510.68|16430.68|16510.75|16430.75|16510.68|16430.68|8
1729105190000|2024-10-16 18:59:50|16510.69|16430.69|16508.91|16428.91|16510.69|16430.69|16508.91|16428.91|10
1729105200000|2024-10-16 19:00:00|16508.27|16428.27|16508.41|16428.41|16508.98|16428.98|16508.27|16428.27|9
1729105210000|2024-10-16 19:00:10|16508.4|16428.4|16507.99|16427.99|16508.47|16428.47|16507.87|16427.87|9
1729105220000|2024-10-16 19:00:20|16507.98|16427.98|16506.67|16426.67|16507.98|16427.98|16506.56|16426.56|9
1729105230000|2024-10-16 19:00:30|16506.59|16426.59|16506.76|16426.76|16507.26|16427.26|16506.42|16426.42|9
1729105240000|2024-10-16 19:00:40|16506.75|16426.75|16505.98|16425.98|16506.75|16426.75|16505.98|16425.98|10
1729105250000|2024-10-16 19:00:50|16506.07|16426.07|16505.79|16425.79|16506.07|16426.07|16505.39|16425.39|9
1729105260000|2024-10-16 19:01:00|16505.8|16425.8|16505.82|16425.82|16505.95|16425.95|16505.55|16425.55|10
1729105270000|2024-10-16 19:01:10|16505.96|16425.96|16505.88|16425.88|16505.96|16425.96|16504.93|16424.93|10
1729105280000|2024-10-16 19:01:20|16505.68|16425.68|16507.44|16427.44|16507.79|16427.79|16505.68|16425.68|9
1729105290000|2024-10-16 19:01:30|16506.07|16426.07|16505.68|16425.68|16506.07|16426.07|16505.37|16425.37|9
1729105300000|2024-10-16 19:01:40|16505.64|16425.64|16505.34|16425.34|16506.04|16426.04|16505|16425|9
1729105310000|2024-10-16 19:01:50|16505.33|16425.33|16504.32|16424.32|16505.36|16425.36|16504.3|16424.3|8
1729105320000|2024-10-16 19:02:00|16505.4|16425.4|16502.12|16422.12|16505.4|16425.4|16502.12|16422.12|9
1729105330000|2024-10-16 19:02:10|16502.11|16422.11|16502.1|16422.1|16502.6|16422.6|16502.08|16422.08|10
1729105340000|2024-10-16 19:02:20|16502.09|16422.09|16500.64|16420.64|16502.66|16422.66|16500.49|16420.49|9
1729105350000|2024-10-16 19:02:30|16501.03|16421.03|16499.22|16419.22|16501.04|16421.04|16499.22|16419.22|10
1729105360000|2024-10-16 19:02:40|16499.23|16419.23|16497.38|16417.38|16499.96|16419.96|16497.38|16417.38|8
1729105370000|2024-10-16 19:02:50|16497.39|16417.39|16497.45|16417.45|16498.13|16418.13|16497.37|16417.37|8
1729105380000|2024-10-16 19:03:00|16497.44|16417.44|16495.87|16415.87|16497.64|16417.64|16495.87|16415.87|9
1729105390000|2024-10-16 19:03:10|16494.37|16414.37|16492.32|16412.32|16494.58|16414.58|16492.32|16412.32|9
1729105400000|2024-10-16 19:03:20|16492.34|16412.34|16488.36|16408.36|16492.34|16412.34|16488.04|16408.04|9
1729105410000|2024-10-16 19:03:30|16488.59|16408.59|16487.3|16407.3|16488.59|16408.59|16486.78|16406.78|8
1729105420000|2024-10-16 19:03:40|16486.38|16406.38|16484.95|16404.95|16486.47|16406.47|16484.65|16404.65|10
1729105430000|2024-10-16 19:03:50|16485.06|16405.06|16484.84|16404.84|16485.3|16405.3|16484.55|16404.55|8
1729105440000|2024-10-16 19:04:00|16485.32|16405.32|16484.77|16404.77|16485.33|16405.33|16483.99|16403.99|10
1729105450000|2024-10-16 19:04:10|16485.06|16405.06|16485.68|16405.68|16485.68|16405.68|16484.33|16404.33|10
1729105460000|2024-10-16 19:04:20|16487.59|16407.59|16487.8|16407.8|16488.15|16408.15|16487.17|16407.17|9
1729105470000|2024-10-16 19:04:30|16487.82|16407.82|16487.55|16407.55|16488.06|16408.06|16486.53|16406.53|10
1729105480000|2024-10-16 19:04:40|16487.2|16407.2|16487.17|16407.17|16487.24|16407.24|16487.17|16407.17|8
1729105490000|2024-10-16 19:04:50|16487.2|16407.2|16486.78|16406.78|16487.2|16407.2|16486.78|16406.78|8
1729105500000|2024-10-16 19:05:00|16486.82|16406.82|16486.97|16406.97|16487.25|16407.25|16486.79|16406.79|9
1729105510000|2024-10-16 19:05:10|16486.22|16406.22|16485.88|16405.88|16486.44|16406.44|16485.88|16405.88|9
1729105520000|2024-10-16 19:05:20|16485.84|16405.84|16487.61|16407.61|16488.4|16408.4|16485.81|16405.81|10
1729105530000|2024-10-16 19:05:30|16487.77|16407.77|16487.91|16407.91|16488.5|16408.5|16487.77|16407.77|9
1729105540000|2024-10-16 19:05:40|16487.83|16407.83|16487.98|16407.98|16487.98|16407.98|16487.79|16407.79|9
1729105550000|2024-10-16 19:05:50|16488|16408|16490.41|16410.41|16491.2|16411.2|16488|16408|10
1729105560000|2024-10-16 19:06:00|16490.37|16410.37|16489.73|16409.73|16490.37|16410.37|16489.12|16409.12|9
1729105570000|2024-10-16 19:06:10|16489.72|16409.72|16490.19|16410.19|16491.82|16411.82|16489.72|16409.72|9
1729105580000|2024-10-16 19:06:20|16491.33|16411.33|16493.7|16413.7|16493.7|16413.7|16490.79|16410.79|10
1729105590000|2024-10-16 19:06:30|16492.69|16412.69|16492.61|16412.61|16492.69|16412.69|16492.06|16412.06|9
1729105600000|2024-10-16 19:06:40|16492.94|16412.94|16491.72|16411.72|16492.94|16412.94|16491.22|16411.22|9
1729105610000|2024-10-16 19:06:50|16492.59|16412.59|16493.13|16413.13|16493.43|16413.43|16491.72|16411.72|8
1729105620000|2024-10-16 19:07:00|16492.99|16412.99|16492.99|16412.99|16493.06|16413.06|16492.72|16412.72|8
1729105630000|2024-10-16 19:07:10|16493.95|16413.95|16493.51|16413.51|16494.02|16414.02|16492.91|16412.91|7
1729105640000|2024-10-16 19:07:20|16493.48|16413.48|16496.03|16416.03|16496.75|16416.75|16493.48|16413.48|9
1729105650000|2024-10-16 19:07:30|16496.11|16416.11|16496.14|16416.14|16496.14|16416.14|16495.83|16415.83|7
1729105660000|2024-10-16 19:07:40|16496.13|16416.13|16495.71|16415.71|16496.41|16416.41|16495.5|16415.5|9
1729105670000|2024-10-16 19:07:50|16495.7|16415.7|16496.12|16416.12|16496.62|16416.62|16495.7|16415.7|7
1729105680000|2024-10-16 19:08:00|16496.29|16416.29|16496|16416|16496.29|16416.29|16495.65|16415.65|8
1729105690000|2024-10-16 19:08:10|16498.13|16418.13|16500.4|16420.4|16500.4|16420.4|16497.01|16417.01|10
1729105700000|2024-10-16 19:08:20|16500.34|16420.34|16503.77|16423.77|16503.77|16423.77|16499.85|16419.85|10
1729105710000|2024-10-16 19:08:30|16502.69|16422.69|16502.92|16422.92|16503.43|16423.43|16501.94|16421.94|10
1729105720000|2024-10-16 19:08:40|16503.35|16423.35|16503.95|16423.95|16503.95|16423.95|16503.22|16423.22|10
1729105730000|2024-10-16 19:08:50|16503.11|16423.11|16507.19|16427.19|16507.24|16427.24|16503.11|16423.11|9
1729105740000|2024-10-16 19:09:00|16507.2|16427.2|16513.93|16433.93|16513.93|16433.93|16506.47|16426.47|9
1729105750000|2024-10-16 19:09:10|16514.63|16434.63|16517.16|16437.16|16517.17|16437.17|16514.63|16434.63|7
1729105760000|2024-10-16 19:09:20|16517.29|16437.29|16517.46|16437.46|16517.53|16437.53|16517.06|16437.06|8
1729105770000|2024-10-16 19:09:30|16517.41|16437.41|16517.14|16437.14|16517.42|16437.42|16517.07|16437.07|9
1729105780000|2024-10-16 19:09:40|16517.46|16437.46|16518.85|16438.85|16518.85|16438.85|16517.46|16437.46|6
1729105790000|2024-10-16 19:09:50|16518.79|16438.79|16521.2|16441.2|16521.2|16441.2|16518.75|16438.75|10
1729105800000|2024-10-16 19:10:00|16521.04|16441.04|16520.46|16440.46|16521.63|16441.63|16520.38|16440.38|10
1729105810000|2024-10-16 19:10:10|16521.06|16441.06|16520.89|16440.89|16521.06|16441.06|16520.79|16440.79|10
1729105820000|2024-10-16 19:10:20|16521.1|16441.1|16520.65|16440.65|16521.16|16441.16|16520.6|16440.6|8
1729105830000|2024-10-16 19:10:30|16520.62|16440.62|16521.22|16441.22|16522.14|16442.14|16520.6|16440.6|8
1729105840000|2024-10-16 19:10:40|16521.3|16441.3|16521.48|16441.48|16521.63|16441.63|16521.3|16441.3|8
1729105850000|2024-10-16 19:10:50|16521.12|16441.12|16521.52|16441.52|16521.61|16441.61|16521.12|16441.12|8
1729105860000|2024-10-16 19:11:00|16521.54|16441.54|16520.01|16440.01|16521.57|16441.57|16520.01|16440.01|10
1729105870000|2024-10-16 19:11:10|16520.09|16440.09|16519.63|16439.63|16520.09|16440.09|16519.63|16439.63|8
1729105880000|2024-10-16 19:11:20|16519.29|16439.29|16519.35|16439.35|16519.48|16439.48|16518.32|16438.32|10
1729105890000|2024-10-16 19:11:30|16520.26|16440.26|16521.27|16441.27|16521.49|16441.49|16519.98|16439.98|10
1729105900000|2024-10-16 19:11:40|16521.26|16441.26|16520.91|16440.91|16521.26|16441.26|16520.9|16440.9|8
1729105910000|2024-10-16 19:11:50|16520.93|16440.93|16519.6|16439.6|16520.93|16440.93|16519.6|16439.6|9
1729105920000|2024-10-16 19:12:00|16519.61|16439.61|16516.36|16436.36|16519.61|16439.61|16516.36|16436.36|10
1729105930000|2024-10-16 19:12:10|16516.4|16436.4|16517.96|16437.96|16518.16|16438.16|16516.4|16436.4|9
1729105940000|2024-10-16 19:12:20|16517.84|16437.84|16517.49|16437.49|16517.87|16437.87|16517.37|16437.37|10
1729105950000|2024-10-16 19:12:30|16517.48|16437.48|16517.51|16437.51|16517.51|16437.51|16517.39|16437.39|9
1729105960000|2024-10-16 19:12:40|16517.53|16437.53|16517.09|16437.09|16517.65|16437.65|16517.09|16437.09|9
1729105970000|2024-10-16 19:12:50|16516.99|16436.99|16517.57|16437.57|16517.87|16437.87|16516.47|16436.47|8
1729105980000|2024-10-16 19:13:00|16517.56|16437.56|16519.48|16439.48|16519.48|16439.48|16517.56|16437.56|9
1729105990000|2024-10-16 19:13:10|16519.49|16439.49|16520.35|16440.35|16520.35|16440.35|16519.49|16439.49|7
1729106000000|2024-10-16 19:13:20|16520.34|16440.34|16520.08|16440.08|16520.85|16440.85|16519.99|16439.99|9
1729106010000|2024-10-16 19:13:30|16520.14|16440.14|16520.33|16440.33|16520.33|16440.33|16519.83|16439.83|9
1729106020000|2024-10-16 19:13:40|16520.38|16440.38|16520.02|16440.02|16520.46|16440.46|16520.02|16440.02|6
1729106030000|2024-10-16 19:13:50|16520|16440|16520.09|16440.09|16520.09|16440.09|16520|16440|5
1729106040000|2024-10-16 19:14:00|16520.07|16440.07|16520.08|16440.08|16520.7|16440.7|16518.83|16438.83|10
1729106050000|2024-10-16 19:14:10|16521.46|16441.46|16521.97|16441.97|16521.97|16441.97|16520.92|16440.92|10
1729106060000|2024-10-16 19:14:20|16521.99|16441.99|16524.22|16444.22|16524.22|16444.22|16521.97|16441.97|8
1729106070000|2024-10-16 19:14:30|16523.77|16443.77|16523.62|16443.62|16523.92|16443.92|16523.49|16443.49|10
1729106080000|2024-10-16 19:14:40|16523.7|16443.7|16524.21|16444.21|16524.21|16444.21|16523.69|16443.69|8
1729106090000|2024-10-16 19:14:50|16524.82|16444.82|16526.27|16446.27|16526.38|16446.38|16524.82|16444.82|9
1729106100000|2024-10-16 19:15:00|16526.76|16446.76|16525.32|16445.32|16526.82|16446.82|16525.26|16445.26|10
1729106110000|2024-10-16 19:15:10|16525.84|16445.84|16524.53|16444.53|16526.32|16446.32|16524.53|16444.53|10
1729106120000|2024-10-16 19:15:20|16524.37|16444.37|16518.96|16438.96|16524.37|16444.37|16518.96|16438.96|8
1729106130000|2024-10-16 19:15:30|16519.39|16439.39|16516.97|16436.97|16519.39|16439.39|16516.97|16436.97|8
1729106140000|2024-10-16 19:15:40|16516.68|16436.68|16517.17|16437.17|16517.86|16437.86|16516.68|16436.68|10
1729106150000|2024-10-16 19:15:50|16517.37|16437.37|16518.64|16438.64|16518.64|16438.64|16517.23|16437.23|9
1729106160000|2024-10-16 19:16:00|16519.62|16439.62|16522.84|16442.84|16522.91|16442.91|16519.16|16439.16|9
1729106170000|2024-10-16 19:16:10|16523.16|16443.16|16527.87|16447.87|16527.87|16447.87|16523.16|16443.16|10
1729106180000|2024-10-16 19:16:20|16527.96|16447.96|16526.49|16446.49|16527.96|16447.96|16526.49|16446.49|10
1729106190000|2024-10-16 19:16:30|16526.87|16446.87|16527.36|16447.36|16527.36|16447.36|16526.87|16446.87|7
1729106200000|2024-10-16 19:16:40|16527.35|16447.35|16527.58|16447.58|16527.58|16447.58|16527.11|16447.11|9
1729106210000|2024-10-16 19:16:50|16528.1|16448.1|16529.14|16449.14|16529.21|16449.21|16527.58|16447.58|9
1729106220000|2024-10-16 19:17:00|16528.91|16448.91|16530.81|16450.81|16531.17|16451.17|16528.24|16448.24|9
1729106230000|2024-10-16 19:17:10|16530.7|16450.7|16530.24|16450.24|16531.05|16451.05|16530.16|16450.16|9
1729106240000|2024-10-16 19:17:20|16530.25|16450.25|16531.3|16451.3|16532.11|16452.11|16530.25|16450.25|10
1729106250000|2024-10-16 19:17:30|16531.31|16451.31|16526.86|16446.86|16531.32|16451.32|16526.86|16446.86|9
1729106260000|2024-10-16 19:17:40|16529.05|16449.05|16525.91|16445.91|16529.05|16449.05|16525.74|16445.74|10
1729106270000|2024-10-16 19:17:50|16525.68|16445.68|16522.92|16442.92|16525.71|16445.71|16522.67|16442.67|10
1729106280000|2024-10-16 19:18:00|16522.67|16442.67|16518.82|16438.82|16522.67|16442.67|16518.82|16438.82|9
1729106290000|2024-10-16 19:18:10|16518.75|16438.75|16518.88|16438.88|16519.13|16439.13|16518.75|16438.75|10
1729106300000|2024-10-16 19:18:20|16518.78|16438.78|16516.47|16436.47|16518.8|16438.8|16516.3|16436.3|9
1729106310000|2024-10-16 19:18:30|16516.22|16436.22|16516.14|16436.14|16516.22|16436.22|16515.42|16435.42|9
1729106320000|2024-10-16 19:18:40|16515.97|16435.97|16517.56|16437.56|16517.56|16437.56|16515.96|16435.96|10
1729106330000|2024-10-16 19:18:50|16518.04|16438.04|16520.4|16440.4|16520.4|16440.4|16518.03|16438.03|9
1729106340000|2024-10-16 19:19:00|16520.68|16440.68|16521.2|16441.2|16521.2|16441.2|16519.82|16439.82|9
1729106350000|2024-10-16 19:19:10|16521.59|16441.59|16522.02|16442.02|16522.02|16442.02|16520.35|16440.35|9
1729106360000|2024-10-16 19:19:20|16522.33|16442.33|16521.5|16441.5|16522.33|16442.33|16521.12|16441.12|9
1729106370000|2024-10-16 19:19:30|16520.95|16440.95|16521.39|16441.39|16521.39|16441.39|16520.83|16440.83|8
1729106380000|2024-10-16 19:19:40|16521.54|16441.54|16521.55|16441.55|16521.64|16441.64|16520.79|16440.79|10
1729106390000|2024-10-16 19:19:50|16521.05|16441.05|16520.96|16440.96|16521.05|16441.05|16520.92|16440.92|8
1729106400000|2024-10-16 19:20:00|16521.03|16441.03|16521.58|16441.58|16521.58|16441.58|16521.03|16441.03|10
1729106410000|2024-10-16 19:20:10|16521.3|16441.3|16522.43|16442.43|16522.9|16442.9|16521.13|16441.13|9
1729106420000|2024-10-16 19:20:20|16522.52|16442.52|16522.41|16442.41|16523.4|16443.4|16522.26|16442.26|9
1729106430000|2024-10-16 19:20:30|16522.9|16442.9|16520.24|16440.24|16522.9|16442.9|16520.24|16440.24|9
1729106440000|2024-10-16 19:20:40|16520.66|16440.66|16519.8|16439.8|16520.66|16440.66|16519.7|16439.7|9
1729106450000|2024-10-16 19:20:50|16519.72|16439.72|16520.48|16440.48|16520.48|16440.48|16518.92|16438.92|8
1729106460000|2024-10-16 19:21:00|16519.93|16439.93|16519.83|16439.83|16520.46|16440.46|16519.83|16439.83|9
1729106470000|2024-10-16 19:21:10|16518.05|16438.05|16513.83|16433.83|16518.05|16438.05|16513.11|16433.11|10
1729106480000|2024-10-16 19:21:20|16513.77|16433.77|16514.24|16434.24|16514.24|16434.24|16513.19|16433.19|10
1729106490000|2024-10-16 19:21:30|16514.33|16434.33|16514|16434|16514.44|16434.44|16513.8|16433.8|10
1729106500000|2024-10-16 19:21:40|16513.97|16433.97|16510.67|16430.67|16513.97|16433.97|16510.67|16430.67|9
1729106510000|2024-10-16 19:21:50|16511.21|16431.21|16512.65|16432.65|16512.65|16432.65|16510.7|16430.7|10
1729106520000|2024-10-16 19:22:00|16512.16|16432.16|16513.99|16433.99|16515.49|16435.49|16511.9|16431.9|9
1729106530000|2024-10-16 19:22:10|16514.86|16434.86|16514.84|16434.84|16515.39|16435.39|16514.06|16434.06|8
1729106540000|2024-10-16 19:22:20|16514.83|16434.83|16515.62|16435.62|16515.62|16435.62|16514.79|16434.79|6
1729106550000|2024-10-16 19:22:30|16515.6|16435.6|16514.56|16434.56|16515.6|16435.6|16514.55|16434.55|8
1729106560000|2024-10-16 19:22:40|16515.23|16435.23|16514.55|16434.55|16515.23|16435.23|16514.34|16434.34|10
1729106570000|2024-10-16 19:22:50|16514.52|16434.52|16512.53|16432.53|16514.92|16434.92|16512.53|16432.53|8
1729106580000|2024-10-16 19:23:00|16512.59|16432.59|16513.16|16433.16|16513.16|16433.16|16512.04|16432.04|6
1729106590000|2024-10-16 19:23:10|16513.52|16433.52|16514.45|16434.45|16514.45|16434.45|16513.11|16433.11|10
1729106600000|2024-10-16 19:23:20|16514.34|16434.34|16514.55|16434.55|16514.55|16434.55|16513.99|16433.99|9
1729106610000|2024-10-16 19:23:30|16514.67|16434.67|16512.46|16432.46|16514.89|16434.89|16512.16|16432.16|9
1729106620000|2024-10-16 19:23:40|16511.98|16431.98|16514.15|16434.15|16514.16|16434.16|16511.98|16431.98|8
1729106630000|2024-10-16 19:23:50|16514.16|16434.16|16515.15|16435.15|16515.15|16435.15|16514.16|16434.16|7
1729106640000|2024-10-16 19:24:00|16515.14|16435.14|16514.58|16434.58|16515.15|16435.15|16514.44|16434.44|9
1729106650000|2024-10-16 19:24:10|16514.63|16434.63|16514.74|16434.74|16515.3|16435.3|16514.42|16434.42|10
1729106660000|2024-10-16 19:24:20|16514.72|16434.72|16514.61|16434.61|16515.51|16435.51|16514.61|16434.61|9
1729106670000|2024-10-16 19:24:30|16514.62|16434.62|16515.03|16435.03|16515.1|16435.1|16514.61|16434.61|10
1729106680000|2024-10-16 19:24:40|16515.05|16435.05|16513.57|16433.57|16515.05|16435.05|16513.51|16433.51|9
1729106690000|2024-10-16 19:24:50|16513.55|16433.55|16512.83|16432.83|16513.64|16433.64|16512.77|16432.77|9
1729106700000|2024-10-16 19:25:00|16512.95|16432.95|16513.53|16433.53|16513.53|16433.53|16512.92|16432.92|9
1729106710000|2024-10-16 19:25:10|16514.32|16434.32|16511.44|16431.44|16514.47|16434.47|16511.44|16431.44|10
1729106720000|2024-10-16 19:25:20|16510.46|16430.46|16511.5|16431.5|16511.5|16431.5|16508.86|16428.86|9
1729106730000|2024-10-16 19:25:30|16511.49|16431.49|16511.07|16431.07|16512.15|16432.15|16509.43|16429.43|10
1729106740000|2024-10-16 19:25:40|16511.28|16431.28|16511.52|16431.52|16511.52|16431.52|16511.03|16431.03|9
1729106750000|2024-10-16 19:25:50|16511.56|16431.56|16514.64|16434.64|16515.17|16435.17|16511.56|16431.56|10
1729106760000|2024-10-16 19:26:00|16514.59|16434.59|16517.39|16437.39|16518.05|16438.05|16514.5|16434.5|9
1729106770000|2024-10-16 19:26:10|16517.38|16437.38|16517.31|16437.31|16517.77|16437.77|16515.94|16435.94|10
1729106780000|2024-10-16 19:26:20|16518.48|16438.48|16515.48|16435.48|16518.64|16438.64|16514.55|16434.55|9
1729106790000|2024-10-16 19:26:30|16514.91|16434.91|16513.77|16433.77|16514.91|16434.91|16513.6|16433.6|8
1729106800000|2024-10-16 19:26:40|16513.8|16433.8|16513.53|16433.53|16513.87|16433.87|16512.54|16432.54|10
1729106810000|2024-10-16 19:26:50|16514.06|16434.06|16515.05|16435.05|16515.07|16435.07|16513.85|16433.85|9
1729106820000|2024-10-16 19:27:00|16515.25|16435.25|16517.34|16437.34|16518.22|16438.22|16515.25|16435.25|9
1729106830000|2024-10-16 19:27:10|16517.59|16437.59|16519.09|16439.09|16519.21|16439.21|16517.59|16437.59|10
1729106840000|2024-10-16 19:27:20|16519.08|16439.08|16519.35|16439.35|16520.67|16440.67|16519.08|16439.08|10
1729106850000|2024-10-16 19:27:30|16519.36|16439.36|16519.85|16439.85|16519.96|16439.96|16519.29|16439.29|10
1729106860000|2024-10-16 19:27:40|16519.86|16439.86|16520|16440|16520|16440|16519.82|16439.82|7
1729106870000|2024-10-16 19:27:50|16519.66|16439.66|16520.58|16440.58|16520.58|16440.58|16519.43|16439.43|7
1729106880000|2024-10-16 19:28:00|16520.6|16440.6|16520.12|16440.12|16520.6|16440.6|16520.1|16440.1|10
1729106890000|2024-10-16 19:28:10|16520.13|16440.13|16518|16438|16520.13|16440.13|16518|16438|7
1729106900000|2024-10-16 19:28:20|16518.03|16438.03|16514.22|16434.22|16518.04|16438.04|16514.22|16434.22|9
1729106910000|2024-10-16 19:28:30|16514.14|16434.14|16513.53|16433.53|16514.14|16434.14|16512.73|16432.73|10
1729106920000|2024-10-16 19:28:40|16513.57|16433.57|16510.62|16430.62|16513.57|16433.57|16510.55|16430.55|10
1729106930000|2024-10-16 19:28:50|16510.54|16430.54|16510.42|16430.42|16510.64|16430.64|16510.41|16430.41|9
1729106940000|2024-10-16 19:29:00|16510.52|16430.52|16511.89|16431.89|16511.89|16431.89|16510.52|16430.52|8
1729106950000|2024-10-16 19:29:10|16510.7|16430.7|16510.83|16430.83|16513.81|16433.81|16510.23|16430.23|9
1729106960000|2024-10-16 19:29:20|16510.46|16430.46|16510.76|16430.76|16511.94|16431.94|16510.46|16430.46|9
1729106970000|2024-10-16 19:29:30|16510.68|16430.68|16512.28|16432.28|16513.2|16433.2|16510.36|16430.36|10
1729106980000|2024-10-16 19:29:40|16512.1|16432.1|16512.14|16432.14|16512.25|16432.25|16511.98|16431.98|8
1729106990000|2024-10-16 19:29:50|16511.82|16431.82|16511.81|16431.81|16511.91|16431.91|16511.46|16431.46|7
1729107000000|2024-10-16 19:30:00|16511.79|16431.79|16509.67|16429.67|16511.88|16431.88|16509.67|16429.67|9
1729107010000|2024-10-16 19:30:10|16509.78|16429.78|16509.3|16429.3|16510.34|16430.34|16509.3|16429.3|10
1729107020000|2024-10-16 19:30:20|16509.26|16429.26|16508.87|16428.87|16509.28|16429.28|16508.74|16428.74|9
1729107030000|2024-10-16 19:30:30|16506.97|16426.97|16505.65|16425.65|16506.97|16426.97|16505.65|16425.65|10
1729107040000|2024-10-16 19:30:40|16505.57|16425.57|16503.1|16423.1|16505.57|16425.57|16503.1|16423.1|10
1729107050000|2024-10-16 19:30:50|16503.08|16423.08|16502.27|16422.27|16503.33|16423.33|16502.27|16422.27|9
1729107060000|2024-10-16 19:31:00|16501.8|16421.8|16502.77|16422.77|16502.77|16422.77|16501.65|16421.65|10
1729107070000|2024-10-16 19:31:10|16500.9|16420.9|16503.02|16423.02|16503.43|16423.43|16500.74|16420.74|10
1729107080000|2024-10-16 19:31:20|16503.17|16423.17|16502.08|16422.08|16503.17|16423.17|16502.04|16422.04|8
1729107090000|2024-10-16 19:31:30|16502.12|16422.12|16501.84|16421.84|16502.12|16422.12|16501.84|16421.84|6
1729107100000|2024-10-16 19:31:40|16501.82|16421.82|16501.71|16421.71|16501.82|16421.82|16501.69|16421.69|9
1729107110000|2024-10-16 19:31:50|16501.69|16421.69|16501.96|16421.96|16501.96|16421.96|16501.35|16421.35|10
1729107120000|2024-10-16 19:32:00|16502.07|16422.07|16503.29|16423.29|16503.29|16423.29|16500.52|16420.52|10
1729107130000|2024-10-16 19:32:10|16502.61|16422.61|16504.25|16424.25|16504.25|16424.25|16502.61|16422.61|9
1729107140000|2024-10-16 19:32:20|16504.36|16424.36|16504.86|16424.86|16504.86|16424.86|16502.57|16422.57|10
1729107150000|2024-10-16 19:32:30|16504.13|16424.13|16504.44|16424.44|16504.44|16424.44|16503.87|16423.87|9
1729107160000|2024-10-16 19:32:40|16504.45|16424.45|16505.36|16425.36|16506.1|16426.1|16504.45|16424.45|10
1729107170000|2024-10-16 19:32:50|16505.35|16425.35|16504.15|16424.15|16505.35|16425.35|16503.75|16423.75|9
1729107180000|2024-10-16 19:33:00|16505.19|16425.19|16509.82|16429.82|16509.82|16429.82|16505.19|16425.19|9
1729107190000|2024-10-16 19:33:10|16509.83|16429.83|16510.07|16430.07|16510.39|16430.39|16508.19|16428.19|10
1729107200000|2024-10-16 19:33:20|16511.74|16431.74|16514.84|16434.84|16514.84|16434.84|16511.72|16431.72|9
1729107210000|2024-10-16 19:33:30|16514.86|16434.86|16514.05|16434.05|16514.88|16434.88|16514.04|16434.04|6
1729107220000|2024-10-16 19:33:40|16514.14|16434.14|16514.48|16434.48|16514.55|16434.55|16514.14|16434.14|7
1729107230000|2024-10-16 19:33:50|16514.53|16434.53|16514.96|16434.96|16514.96|16434.96|16514.53|16434.53|9
1729107240000|2024-10-16 19:34:00|16515.28|16435.28|16515.88|16435.88|16516.15|16436.15|16513.44|16433.44|7
1729107250000|2024-10-16 19:34:10|16516.15|16436.15|16516.89|16436.89|16517.17|16437.17|16516.15|16436.15|9
1729107260000|2024-10-16 19:34:20|16516.77|16436.77|16517.62|16437.62|16517.62|16437.62|16516.77|16436.77|9
1729107270000|2024-10-16 19:34:30|16518.05|16438.05|16517.83|16437.83|16518.05|16438.05|16517.38|16437.38|8
1729107280000|2024-10-16 19:34:40|16517.55|16437.55|16517.53|16437.53|16517.62|16437.62|16517.53|16437.53|7
1729107290000|2024-10-16 19:34:50|16520.18|16440.18|16519.63|16439.63|16520.22|16440.22|16519.63|16439.63|10
1729107300000|2024-10-16 19:35:00|16518.56|16438.56|16514.48|16434.48|16518.56|16438.56|16514.48|16434.48|10
1729107310000|2024-10-16 19:35:10|16514.17|16434.17|16511.32|16431.32|16514.17|16434.17|16511.32|16431.32|10
1729107320000|2024-10-16 19:35:20|16511.25|16431.25|16509.51|16429.51|16511.65|16431.65|16509.51|16429.51|10
1729107330000|2024-10-16 19:35:30|16509.02|16429.02|16510.02|16430.02|16510.02|16430.02|16509.02|16429.02|10
1729107340000|2024-10-16 19:35:40|16510.14|16430.14|16505.72|16425.72|16510.14|16430.14|16505.72|16425.72|9
1729107350000|2024-10-16 19:35:50|16505.38|16425.38|16499.68|16419.68|16505.4|16425.4|16499.33|16419.33|9
1729107360000|2024-10-16 19:36:00|16499.54|16419.54|16497.54|16417.54|16499.54|16419.54|16497.32|16417.32|10
1729107370000|2024-10-16 19:36:10|16497.66|16417.66|16496.78|16416.78|16497.66|16417.66|16496.73|16416.73|9
1729107380000|2024-10-16 19:36:20|16496.73|16416.73|16496.31|16416.31|16497.05|16417.05|16495.78|16415.78|9
1729107390000|2024-10-16 19:36:30|16496.26|16416.26|16495.78|16415.78|16496.92|16416.92|16495.57|16415.57|10
1729107400000|2024-10-16 19:36:40|16495.4|16415.4|16496.1|16416.1|16496.25|16416.25|16495.4|16415.4|10
1729107410000|2024-10-16 19:36:50|16496.66|16416.66|16498.32|16418.32|16498.43|16418.43|16496.6|16416.6|10
1729107420000|2024-10-16 19:37:00|16498.33|16418.33|16498.63|16418.63|16498.63|16418.63|16497.75|16417.75|9
1729107430000|2024-10-16 19:37:10|16498.64|16418.64|16498.06|16418.06|16499.41|16419.41|16498.06|16418.06|8
1729107440000|2024-10-16 19:37:20|16497.96|16417.96|16498.13|16418.13|16498.13|16418.13|16497.87|16417.87|9
1729107450000|2024-10-16 19:37:30|16498.05|16418.05|16500.48|16420.48|16501.08|16421.08|16498.05|16418.05|8
1729107460000|2024-10-16 19:37:40|16500.49|16420.49|16500.44|16420.44|16500.77|16420.77|16499.94|16419.94|7
1729107470000|2024-10-16 19:37:50|16500.5|16420.5|16500.35|16420.35|16501.1|16421.1|16499.93|16419.93|8
1729107480000|2024-10-16 19:38:00|16500.52|16420.52|16498.67|16418.67|16500.52|16420.52|16498.67|16418.67|9
1729107490000|2024-10-16 19:38:10|16498.42|16418.42|16498.54|16418.54|16498.66|16418.66|16497.02|16417.02|9
1729107500000|2024-10-16 19:38:20|16497.96|16417.96|16498.55|16418.55|16498.55|16418.55|16496.63|16416.63|9
1729107510000|2024-10-16 19:38:30|16498.54|16418.54|16497.99|16417.99|16498.55|16418.55|16497.99|16417.99|8
1729107520000|2024-10-16 19:38:40|16498.24|16418.24|16498.14|16418.14|16498.51|16418.51|16497.9|16417.9|8
1729107530000|2024-10-16 19:38:50|16498.09|16418.09|16498.16|16418.16|16498.21|16418.21|16498.09|16418.09|9
1729107540000|2024-10-16 19:39:00|16497.61|16417.61|16500.1|16420.1|16500.1|16420.1|16497.61|16417.61|9
1729107550000|2024-10-16 19:39:10|16499.96|16419.96|16499.81|16419.81|16500.18|16420.18|16499.72|16419.72|9
1729107560000|2024-10-16 19:39:20|16500.8|16420.8|16500.83|16420.83|16500.83|16420.83|16500.35|16420.35|9
1729107570000|2024-10-16 19:39:30|16501.2|16421.2|16500.83|16420.83|16501.2|16421.2|16499.75|16419.75|9
1729107580000|2024-10-16 19:39:40|16500.84|16420.84|16499.52|16419.52|16500.84|16420.84|16499.52|16419.52|7
1729107590000|2024-10-16 19:39:50|16500.25|16420.25|16501.03|16421.03|16501.03|16421.03|16499.27|16419.27|9
1729107600000|2024-10-16 19:40:00|16500.48|16420.48|16501.88|16421.88|16501.91|16421.91|16500.04|16420.04|10
1729107610000|2024-10-16 19:40:10|16502.02|16422.02|16499.11|16419.11|16502.02|16422.02|16498.5|16418.5|10
1729107620000|2024-10-16 19:40:20|16498.66|16418.66|16480.27|16400.27|16498.73|16418.73|16480.21|16400.21|10
1729107630000|2024-10-16 19:40:30|16478.99|16398.99|16480.28|16400.28|16480.28|16400.28|16478.22|16398.22|10
1729107640000|2024-10-16 19:40:40|16479.62|16399.62|16484.11|16404.11|16484.54|16404.54|16479.62|16399.62|10
1729107650000|2024-10-16 19:40:50|16483.75|16403.75|16484.5|16404.5|16484.5|16404.5|16483.75|16403.75|10
1729107660000|2024-10-16 19:41:00|16485.58|16405.58|16483.67|16403.67|16485.58|16405.58|16483.39|16403.39|8
1729107670000|2024-10-16 19:41:10|16483.91|16403.91|16482.18|16402.18|16484.51|16404.51|16482.18|16402.18|10
1729107680000|2024-10-16 19:41:20|16481.54|16401.54|16483.49|16403.49|16483.57|16403.57|16481.54|16401.54|10
1729107690000|2024-10-16 19:41:30|16483.48|16403.48|16485.39|16405.39|16485.39|16405.39|16483.47|16403.47|8
1729107700000|2024-10-16 19:41:40|16484.98|16404.98|16485.29|16405.29|16485.51|16405.51|16484.98|16404.98|8
1729107710000|2024-10-16 19:41:50|16485.28|16405.28|16482.69|16402.69|16485.28|16405.28|16481.95|16401.95|10
1729107720000|2024-10-16 19:42:00|16482.7|16402.7|16482.12|16402.12|16483.08|16403.08|16482.12|16402.12|9
1729107730000|2024-10-16 19:42:10|16482.14|16402.14|16482.08|16402.08|16482.16|16402.16|16481.45|16401.45|10
1729107740000|2024-10-16 19:42:20|16482.05|16402.05|16481.26|16401.26|16482.61|16402.61|16481.26|16401.26|8
1729107750000|2024-10-16 19:42:30|16481.25|16401.25|16479.74|16399.74|16481.25|16401.25|16478.59|16398.59|10
1729107760000|2024-10-16 19:42:40|16479.12|16399.12|16479.46|16399.46|16479.93|16399.93|16479.12|16399.12|10
1729107770000|2024-10-16 19:42:50|16478.91|16398.91|16478.78|16398.78|16478.91|16398.91|16478.78|16398.78|8
1729107780000|2024-10-16 19:43:00|16478.79|16398.79|16477.44|16397.44|16478.79|16398.79|16477.27|16397.27|8
1729107790000|2024-10-16 19:43:10|16477.8|16397.8|16478.2|16398.2|16478.86|16398.86|16477.47|16397.47|10
1729107800000|2024-10-16 19:43:20|16478.3|16398.3|16475.79|16395.79|16478.3|16398.3|16475.79|16395.79|9
1729107810000|2024-10-16 19:43:30|16476.4|16396.4|16475.09|16395.09|16476.55|16396.55|16474.15|16394.15|9
1729107820000|2024-10-16 19:43:40|16475.18|16395.18|16475.03|16395.03|16476.09|16396.09|16474.88|16394.88|9
1729107830000|2024-10-16 19:43:50|16474.7|16394.7|16476.26|16396.26|16476.56|16396.56|16474.7|16394.7|9
1729107840000|2024-10-16 19:44:00|16475.98|16395.98|16477.11|16397.11|16477.11|16397.11|16475.3|16395.3|10
1729107850000|2024-10-16 19:44:10|16478.23|16398.23|16479.95|16399.95|16479.95|16399.95|16478.23|16398.23|10
1729107860000|2024-10-16 19:44:20|16478.99|16398.99|16480.91|16400.91|16480.91|16400.91|16478.99|16398.99|8
1729107870000|2024-10-16 19:44:30|16480.68|16400.68|16480.61|16400.61|16480.68|16400.68|16480.44|16400.44|9
1729107880000|2024-10-16 19:44:40|16480.62|16400.62|16482.68|16402.68|16482.68|16402.68|16480.62|16400.62|9
1729107890000|2024-10-16 19:44:50|16483.13|16403.13|16485.7|16405.7|16487.43|16407.43|16483.13|16403.13|7
1729107900000|2024-10-16 19:45:00|16486.5|16406.5|16485.41|16405.41|16486.5|16406.5|16485.09|16405.09|7
1729107910000|2024-10-16 19:45:10|16485.46|16405.46|16485.44|16405.44|16485.64|16405.64|16484.78|16404.78|10
1729107920000|2024-10-16 19:45:20|16485.4|16405.4|16482.48|16402.48|16486.34|16406.34|16482|16402|8
1729107930000|2024-10-16 19:45:30|16482.26|16402.26|16481.96|16401.96|16482.27|16402.27|16481.35|16401.35|8
1729107940000|2024-10-16 19:45:40|16480.94|16400.94|16480.6|16400.6|16480.95|16400.95|16480.6|16400.6|9
1729107950000|2024-10-16 19:45:50|16480.58|16400.58|16480.81|16400.81|16480.82|16400.82|16480.45|16400.45|8
1729107960000|2024-10-16 19:46:00|16480.69|16400.69|16480.78|16400.78|16480.78|16400.78|16479.38|16399.38|10
1729107970000|2024-10-16 19:46:10|16480.53|16400.53|16480.69|16400.69|16481.1|16401.1|16480.53|16400.53|10
1729107980000|2024-10-16 19:46:20|16480.02|16400.02|16482.77|16402.77|16483.65|16403.65|16480.02|16400.02|9
1729107990000|2024-10-16 19:46:30|16482.42|16402.42|16482.36|16402.36|16483.21|16403.21|16481.19|16401.19|9
1729108000000|2024-10-16 19:46:40|16482.1|16402.1|16481.18|16401.18|16482.1|16402.1|16480.43|16400.43|10
1729108010000|2024-10-16 19:46:50|16481.78|16401.78|16480.93|16400.93|16482.29|16402.29|16480.93|16400.93|10
1729108020000|2024-10-16 19:47:00|16481.14|16401.14|16480.61|16400.61|16481.25|16401.25|16480.55|16400.55|10
1729108030000|2024-10-16 19:47:10|16480.6|16400.6|16482.98|16402.98|16482.98|16402.98|16480.52|16400.52|8
1729108040000|2024-10-16 19:47:20|16483.61|16403.61|16484.13|16404.13|16484.38|16404.38|16483.61|16403.61|9
1729108050000|2024-10-16 19:47:30|16484.14|16404.14|16481.5|16401.5|16484.14|16404.14|16481.5|16401.5|8
1729108060000|2024-10-16 19:47:40|16481.42|16401.42|16480.97|16400.97|16481.42|16401.42|16480.97|16400.97|10
1729108070000|2024-10-16 19:47:50|16481.14|16401.14|16480.6|16400.6|16481.75|16401.75|16480.6|16400.6|8
1729108080000|2024-10-16 19:48:00|16480.64|16400.64|16481.6|16401.6|16481.6|16401.6|16479.83|16399.83|9
1729108090000|2024-10-16 19:48:10|16481.65|16401.65|16480.47|16400.47|16482.06|16402.06|16480.24|16400.24|9
1729108100000|2024-10-16 19:48:20|16480.66|16400.66|16481.15|16401.15|16481.15|16401.15|16480.52|16400.52|10
1729108110000|2024-10-16 19:48:30|16481.14|16401.14|16478.23|16398.23|16481.14|16401.14|16478.23|16398.23|9
1729108120000|2024-10-16 19:48:40|16478.2|16398.2|16478.99|16398.99|16478.99|16398.99|16478.16|16398.16|9
1729108130000|2024-10-16 19:48:50|16478.8|16398.8|16479.45|16399.45|16479.82|16399.82|16478.56|16398.56|10
1729108140000|2024-10-16 19:49:00|16479.67|16399.67|16479.19|16399.19|16479.67|16399.67|16479.19|16399.19|7
1729108150000|2024-10-16 19:49:10|16479.2|16399.2|16479.51|16399.51|16479.53|16399.53|16479.19|16399.19|8
1729108160000|2024-10-16 19:49:20|16479.47|16399.47|16479.83|16399.83|16480.63|16400.63|16479.43|16399.43|10
1729108170000|2024-10-16 19:49:30|16480.1|16400.1|16478.36|16398.36|16480.1|16400.1|16478.36|16398.36|9
1729108180000|2024-10-16 19:49:40|16478.33|16398.33|16478.91|16398.91|16479.26|16399.26|16478.33|16398.33|10
1729108190000|2024-10-16 19:49:50|16479.17|16399.17|16480|16400|16480.89|16400.89|16479.17|16399.17|10
1729108200000|2024-10-16 19:50:00|16480.04|16400.04|16482.04|16402.04|16484.78|16404.78|16480.04|16400.04|10
1729108210000|2024-10-16 19:50:10|16482.38|16402.38|16484.29|16404.29|16484.5|16404.5|16482.38|16402.38|10
1729108220000|2024-10-16 19:50:20|16484.36|16404.36|16481.56|16401.56|16484.38|16404.38|16481.56|16401.56|10
1729108230000|2024-10-16 19:50:30|16481.81|16401.81|16480.84|16400.84|16481.81|16401.81|16480.84|16400.84|7
1729108240000|2024-10-16 19:50:40|16481.26|16401.26|16481.32|16401.32|16481.32|16401.32|16480.94|16400.94|7
1729108250000|2024-10-16 19:50:50|16481.12|16401.12|16481.21|16401.21|16481.29|16401.29|16480.66|16400.66|9
1729108260000|2024-10-16 19:51:00|16481.94|16401.94|16483.14|16403.14|16483.68|16403.68|16481.94|16401.94|10
1729108270000|2024-10-16 19:51:10|16482.73|16402.73|16482.79|16402.79|16482.79|16402.79|16482.44|16402.44|9
1729108280000|2024-10-16 19:51:20|16483.14|16403.14|16484.48|16404.48|16484.48|16404.48|16483.14|16403.14|10
1729108290000|2024-10-16 19:51:30|16484.49|16404.49|16485.22|16405.22|16485.38|16405.38|16484.49|16404.49|9
1729108300000|2024-10-16 19:51:40|16485.23|16405.23|16485.22|16405.22|16485.23|16405.23|16485.21|16405.21|3
1729108310000|2024-10-16 19:51:50|16485.18|16405.18|16485.77|16405.77|16485.96|16405.96|16484.88|16404.88|10
1729108320000|2024-10-16 19:52:00|16485.46|16405.46|16486.27|16406.27|16486.27|16406.27|16485.28|16405.28|9
1729108330000|2024-10-16 19:52:10|16487.21|16407.21|16487.87|16407.87|16487.89|16407.89|16486.78|16406.78|10
1729108340000|2024-10-16 19:52:20|16487.86|16407.86|16488.24|16408.24|16488.41|16408.41|16487.86|16407.86|9
1729108350000|2024-10-16 19:52:30|16488.25|16408.25|16489.2|16409.2|16489.33|16409.33|16488.2|16408.2|8
1729108360000|2024-10-16 19:52:40|16489.26|16409.26|16490.65|16410.65|16490.65|16410.65|16489.26|16409.26|10
1729108370000|2024-10-16 19:52:50|16490.68|16410.68|16493.38|16413.38|16493.38|16413.38|16490.65|16410.65|10
1729108380000|2024-10-16 19:53:00|16492.45|16412.45|16493.41|16413.41|16493.41|16413.41|16492.45|16412.45|10
1729108390000|2024-10-16 19:53:10|16492.99|16412.99|16493.04|16413.04|16493.36|16413.36|16492.99|16412.99|7
1729108400000|2024-10-16 19:53:20|16493.11|16413.11|16494.31|16414.31|16494.35|16414.35|16493.11|16413.11|10
1729108410000|2024-10-16 19:53:30|16494.56|16414.56|16494.43|16414.43|16494.56|16414.56|16494.07|16414.07|10
1729108420000|2024-10-16 19:53:40|16494.57|16414.57|16494.77|16414.77|16494.77|16414.77|16494.57|16414.57|8
1729108430000|2024-10-16 19:53:50|16494.54|16414.54|16494.34|16414.34|16494.99|16414.99|16494.34|16414.34|9
1729108440000|2024-10-16 19:54:00|16494.39|16414.39|16495.45|16415.45|16496.15|16416.15|16494.39|16414.39|9
1729108450000|2024-10-16 19:54:10|16495.83|16415.83|16496.38|16416.38|16496.6|16416.6|16495.83|16415.83|9
1729108460000|2024-10-16 19:54:20|16496.42|16416.42|16498.08|16418.08|16498.08|16418.08|16496.42|16416.42|9
1729108470000|2024-10-16 19:54:30|16498.02|16418.02|16497.65|16417.65|16498.02|16418.02|16497.63|16417.63|9
1729108480000|2024-10-16 19:54:40|16498.69|16418.69|16500.98|16420.98|16501.54|16421.54|16498.69|16418.69|10
1729108490000|2024-10-16 19:54:50|16501.02|16421.02|16505.1|16425.1|16505.1|16425.1|16501.02|16421.02|8
1729108500000|2024-10-16 19:55:00|16505.44|16425.44|16506.99|16426.99|16506.99|16426.99|16505.11|16425.11|9
1729108510000|2024-10-16 19:55:10|16507.89|16427.89|16509.51|16429.51|16509.51|16429.51|16507.89|16427.89|8
1729108520000|2024-10-16 19:55:20|16509.53|16429.53|16510.15|16430.15|16510.42|16430.42|16508.7|16428.7|10
1729108530000|2024-10-16 19:55:30|16510.16|16430.16|16510.76|16430.76|16510.99|16430.99|16510.16|16430.16|9
1729108540000|2024-10-16 19:55:40|16510.34|16430.34|16510.63|16430.63|16510.63|16430.63|16510.34|16430.34|6
1729108550000|2024-10-16 19:55:50|16510.64|16430.64|16511.17|16431.17|16511.17|16431.17|16510.61|16430.61|10
1729108560000|2024-10-16 19:56:00|16511.24|16431.24|16510.87|16430.87|16511.96|16431.96|16510.87|16430.87|10
1729108570000|2024-10-16 19:56:10|16511.18|16431.18|16510.48|16430.48|16511.18|16431.18|16510.48|16430.48|9
1729108580000|2024-10-16 19:56:20|16510.44|16430.44|16510.32|16430.32|16510.45|16430.45|16510.32|16430.32|7
1729108590000|2024-10-16 19:56:30|16509.29|16429.29|16506.52|16426.52|16509.29|16429.29|16506.52|16426.52|10
1729108600000|2024-10-16 19:56:40|16506.42|16426.42|16506.13|16426.13|16506.42|16426.42|16504.92|16424.92|9
1729108610000|2024-10-16 19:56:50|16506.12|16426.12|16502.09|16422.09|16506.23|16426.23|16502.09|16422.09|9
1729108620000|2024-10-16 19:57:00|16503.01|16423.01|16502.73|16422.73|16503.27|16423.27|16502.19|16422.19|10
1729108630000|2024-10-16 19:57:10|16502.8|16422.8|16504.87|16424.87|16504.87|16424.87|16502.8|16422.8|9
1729108640000|2024-10-16 19:57:20|16504.37|16424.37|16501.76|16421.76|16505.35|16425.35|16501.76|16421.76|10
1729108650000|2024-10-16 19:57:30|16501.69|16421.69|16500.6|16420.6|16501.69|16421.69|16500.56|16420.56|10
1729108660000|2024-10-16 19:57:40|16500.43|16420.43|16499.62|16419.62|16501.5|16421.5|16499.62|16419.62|8
1729108670000|2024-10-16 19:57:50|16499.85|16419.85|16500.28|16420.28|16500.53|16420.53|16499.85|16419.85|10
1729108680000|2024-10-16 19:58:00|16499.78|16419.78|16500.07|16420.07|16500.35|16420.35|16499.78|16419.78|10
1729108690000|2024-10-16 19:58:10|16500.18|16420.18|16499.82|16419.82|16500.35|16420.35|16499.81|16419.81|9
1729108700000|2024-10-16 19:58:20|16500.01|16420.01|16500.27|16420.27|16500.67|16420.67|16500.01|16420.01|9
1729108710000|2024-10-16 19:58:30|16499.94|16419.94|16500.6|16420.6|16500.92|16420.92|16499.9|16419.9|8
1729108720000|2024-10-16 19:58:40|16500.63|16420.63|16500.22|16420.22|16500.96|16420.96|16500.22|16420.22|9
1729108730000|2024-10-16 19:58:50|16500.2|16420.2|16500.34|16420.34|16500.34|16420.34|16500.2|16420.2|6
1729108740000|2024-10-16 19:59:00|16500.65|16420.65|16496.3|16416.3|16500.65|16420.65|16496.3|16416.3|10
1729108750000|2024-10-16 19:59:10|16495.14|16415.14|16492.23|16412.23|16495.14|16415.14|16492.23|16412.23|10
1729108760000|2024-10-16 19:59:20|16492.91|16412.91|16491.29|16411.29|16492.91|16412.91|16491.29|16411.29|10
1729108770000|2024-10-16 19:59:30|16489.83|16409.83|16489.6|16409.6|16490.56|16410.56|16489.36|16409.36|10
1729108780000|2024-10-16 19:59:40|16489.73|16409.73|16491.63|16411.63|16491.66|16411.66|16489.73|16409.73|9
1729108790000|2024-10-16 19:59:50|16491.36|16411.36|16489.95|16409.95|16491.36|16411.36|16489.95|16409.95|10
1729108800000|2024-10-16 20:00:00|16489.48|16409.48|16489.35|16409.35|16490.81|16410.81|16488.87|16408.87|10
1729108810000|2024-10-16 20:00:10|16489.63|16409.63|16488.39|16408.39|16489.9|16409.9|16488.39|16408.39|10
1729108820000|2024-10-16 20:00:20|16488.5|16408.5|16488.54|16408.54|16488.97|16408.97|16488.29|16408.29|10
1729108830000|2024-10-16 20:00:30|16487.95|16407.95|16488.14|16408.14|16488.37|16408.37|16487.73|16407.73|9
1729108840000|2024-10-16 20:00:40|16487.74|16407.74|16488.06|16408.06|16488.06|16408.06|16486.24|16406.24|8
1729108850000|2024-10-16 20:00:50|16488.19|16408.19|16488.07|16408.07|16488.67|16408.67|16488.07|16408.07|10
1729108860000|2024-10-16 20:01:00|16487.88|16407.88|16486.32|16406.32|16487.88|16407.88|16485.99|16405.99|10
1729108870000|2024-10-16 20:01:10|16486.31|16406.31|16483.02|16403.02|16486.31|16406.31|16482.91|16402.91|10
1729108880000|2024-10-16 20:01:20|16482.46|16402.46|16481.52|16401.52|16483.12|16403.12|16481.52|16401.52|9
1729108890000|2024-10-16 20:01:30|16481.22|16401.22|16482.93|16402.93|16483.18|16403.18|16481.22|16401.22|10
1729108900000|2024-10-16 20:01:40|16481.85|16401.85|16483.77|16403.77|16483.77|16403.77|16481.72|16401.72|9
1729108910000|2024-10-16 20:01:50|16483.66|16403.66|16487.73|16407.73|16487.77|16407.77|16483.66|16403.66|10
1729108920000|2024-10-16 20:02:00|16487.92|16407.92|16488.26|16408.26|16488.26|16408.26|16487.2|16407.2|9
1729108930000|2024-10-16 20:02:10|16488.23|16408.23|16488.26|16408.26|16489.88|16409.88|16487.72|16407.72|10
1729108940000|2024-10-16 20:02:20|16488.33|16408.33|16493.38|16413.38|16493.38|16413.38|16488.18|16408.18|9
1729108950000|2024-10-16 20:02:30|16493.19|16413.19|16494.18|16414.18|16494.68|16414.68|16493.19|16413.19|10
1729108960000|2024-10-16 20:02:40|16493.91|16413.91|16495.21|16415.21|16495.21|16415.21|16493.59|16413.59|10
1729108970000|2024-10-16 20:02:50|16495.3|16415.3|16495.24|16415.24|16495.56|16415.56|16495.24|16415.24|9
1729108980000|2024-10-16 20:03:00|16495.2|16415.2|16494.54|16414.54|16495.2|16415.2|16494.52|16414.52|9
1729108990000|2024-10-16 20:03:10|16494.65|16414.65|16495.26|16415.26|16495.26|16415.26|16494.41|16414.41|10
1729109000000|2024-10-16 20:03:20|16495.27|16415.27|16495.27|16415.27|16495.78|16415.78|16495.06|16415.06|8
1729109010000|2024-10-16 20:03:30|16495.79|16415.79|16495.51|16415.51|16495.81|16415.81|16495.42|16415.42|7
1729109020000|2024-10-16 20:03:40|16495.52|16415.52|16495.41|16415.41|16495.52|16415.52|16495.41|16415.41|8
1729109030000|2024-10-16 20:03:50|16495.4|16415.4|16495.67|16415.67|16496.06|16416.06|16495.32|16415.32|7
1729109040000|2024-10-16 20:04:00|16495.64|16415.64|16495.72|16415.72|16496.09|16416.09|16495.35|16415.35|8
1729109050000|2024-10-16 20:04:10|16496.1|16416.1|16497.2|16417.2|16497.21|16417.21|16495.79|16415.79|10
1729109060000|2024-10-16 20:04:20|16496.84|16416.84|16496.87|16416.87|16497.1|16417.1|16496.11|16416.11|9
1729109070000|2024-10-16 20:04:30|16497.12|16417.12|16497.2|16417.2|16497.35|16417.35|16496.32|16416.32|10
1729109080000|2024-10-16 20:04:40|16497.39|16417.39|16500.78|16420.78|16500.78|16420.78|16497.39|16417.39|10
1729109090000|2024-10-16 20:04:50|16501.21|16421.21|16501.41|16421.41|16501.93|16421.93|16500.76|16420.76|10
1729109100000|2024-10-16 20:05:00|16501.43|16421.43|16502.4|16422.4|16502.4|16422.4|16501.18|16421.18|8
1729109110000|2024-10-16 20:05:10|16502.42|16422.42|16504.21|16424.21|16504.47|16424.47|16502.42|16422.42|10
1729109120000|2024-10-16 20:05:20|16505.02|16425.02|16506.1|16426.1|16506.1|16426.1|16505.02|16425.02|9
1729109130000|2024-10-16 20:05:30|16506.12|16426.12|16506.87|16426.87|16508.19|16428.19|16506.12|16426.12|8
1729109140000|2024-10-16 20:05:40|16505.72|16425.72|16505.06|16425.06|16505.93|16425.93|16505.06|16425.06|7
1729109150000|2024-10-16 20:05:50|16505.05|16425.05|16504.01|16424.01|16505.05|16425.05|16503.86|16423.86|10
1729109160000|2024-10-16 20:06:00|16503.77|16423.77|16498.92|16418.92|16503.77|16423.77|16498.92|16418.92|9
1729109170000|2024-10-16 20:06:10|16498.65|16418.65|16495.19|16415.19|16498.65|16418.65|16495.19|16415.19|10
1729109180000|2024-10-16 20:06:20|16495.16|16415.16|16494.26|16414.26|16495.16|16415.16|16493.69|16413.69|9
1729109190000|2024-10-16 20:06:30|16494.41|16414.41|16494.47|16414.47|16495.42|16415.42|16494.41|16414.41|9
1729109200000|2024-10-16 20:06:40|16494.46|16414.46|16496.54|16416.54|16496.54|16416.54|16494.46|16414.46|8
1729109210000|2024-10-16 20:06:50|16497.15|16417.15|16497.71|16417.71|16497.71|16417.71|16497.15|16417.15|9
1729109220000|2024-10-16 20:07:00|16497.72|16417.72|16498.43|16418.43|16498.43|16418.43|16497.36|16417.36|7
1729109230000|2024-10-16 20:07:10|16497.66|16417.66|16496.9|16416.9|16497.66|16417.66|16496.64|16416.64|7
1729109240000|2024-10-16 20:07:20|16497.47|16417.47|16496.74|16416.74|16497.55|16417.55|16496.74|16416.74|7
1729109250000|2024-10-16 20:07:30|16496.58|16416.58|16502.27|16422.27|16502.27|16422.27|16496.57|16416.57|9
1729109260000|2024-10-16 20:07:40|16502.4|16422.4|16503.24|16423.24|16503.24|16423.24|16501.96|16421.96|9
1729109270000|2024-10-16 20:07:50|16503.23|16423.23|16501.08|16421.08|16503.33|16423.33|16501.08|16421.08|10
1729109280000|2024-10-16 20:08:00|16500.68|16420.68|16501.33|16421.33|16501.34|16421.34|16500.33|16420.33|10
1729109290000|2024-10-16 20:08:10|16501.03|16421.03|16498.27|16418.27|16501.03|16421.03|16497.37|16417.37|10
1729109300000|2024-10-16 20:08:20|16498.28|16418.28|16498.59|16418.59|16498.59|16418.59|16497.89|16417.89|9
1729109310000|2024-10-16 20:08:30|16498.61|16418.61|16498.9|16418.9|16499|16419|16498.21|16418.21|9
1729109320000|2024-10-16 20:08:40|16498.59|16418.59|16500.23|16420.23|16500.23|16420.23|16498.41|16418.41|8
1729109330000|2024-10-16 20:08:50|16500.16|16420.16|16503.32|16423.32|16503.32|16423.32|16500.12|16420.12|10
1729109340000|2024-10-16 20:09:00|16503.29|16423.29|16503.99|16423.99|16503.99|16423.99|16502.7|16422.7|8
1729109350000|2024-10-16 20:09:10|16504.73|16424.73|16503.84|16423.84|16504.73|16424.73|16503.84|16423.84|8
1729109360000|2024-10-16 20:09:20|16504.65|16424.65|16506.69|16426.69|16506.69|16426.69|16504.65|16424.65|7
1729109370000|2024-10-16 20:09:30|16507.03|16427.03|16508.68|16428.68|16508.68|16428.68|16506.81|16426.81|9
1729109380000|2024-10-16 20:09:40|16508.86|16428.86|16517.65|16437.65|16517.65|16437.65|16508.69|16428.69|10
1729109390000|2024-10-16 20:09:50|16518.67|16438.67|16521.6|16441.6|16521.6|16441.6|16518.67|16438.67|9
1729109400000|2024-10-16 20:10:00|16521.49|16441.49|16527.91|16447.91|16527.91|16447.91|16521.44|16441.44|10
1729109410000|2024-10-16 20:10:10|16528.72|16448.72|16530.16|16450.16|16530.66|16450.66|16527.75|16447.75|10
1729109420000|2024-10-16 20:10:20|16530.26|16450.26|16530.13|16450.13|16530.57|16450.57|16529.92|16449.92|9
1729109430000|2024-10-16 20:10:30|16530.08|16450.08|16531.97|16451.97|16531.97|16451.97|16529.76|16449.76|10
1729109440000|2024-10-16 20:10:40|16531.76|16451.76|16531.93|16451.93|16531.94|16451.94|16531.17|16451.17|9
1729109450000|2024-10-16 20:10:50|16531.51|16451.51|16533.15|16453.15|16533.39|16453.39|16531.51|16451.51|10
1729109460000|2024-10-16 20:11:00|16533.11|16453.11|16533.68|16453.68|16533.88|16453.88|16532.9|16452.9|10
1729109470000|2024-10-16 20:11:10|16533.67|16453.67|16536.03|16456.03|16536.03|16456.03|16533.66|16453.66|9
1729109480000|2024-10-16 20:11:20|16534.89|16454.89|16535.36|16455.36|16535.36|16455.36|16534.88|16454.88|9
1729109490000|2024-10-16 20:11:30|16535.82|16455.82|16535.6|16455.6|16536.59|16456.59|16535.6|16455.6|10
1729109500000|2024-10-16 20:11:40|16535.3|16455.3|16533.54|16453.54|16535.3|16455.3|16533.54|16453.54|8
1729109510000|2024-10-16 20:11:50|16533.58|16453.58|16529.87|16449.87|16533.58|16453.58|16529.87|16449.87|7
1729109520000|2024-10-16 20:12:00|16528.96|16448.96|16528.97|16448.97|16528.97|16448.97|16528.03|16448.03|10
1729109530000|2024-10-16 20:12:10|16529.05|16449.05|16530.34|16450.34|16530.34|16450.34|16527.67|16447.67|10
1729109540000|2024-10-16 20:12:20|16530.39|16450.39|16532.88|16452.88|16532.88|16452.88|16530.39|16450.39|10
1729109550000|2024-10-16 20:12:30|16532.89|16452.89|16531.1|16451.1|16532.89|16452.89|16531.1|16451.1|8
1729109560000|2024-10-16 20:12:40|16531.15|16451.15|16530.38|16450.38|16531.15|16451.15|16530.17|16450.17|9
1729109570000|2024-10-16 20:12:50|16529.89|16449.89|16529.81|16449.81|16529.89|16449.89|16529.67|16449.67|9
1729109580000|2024-10-16 20:13:00|16529.87|16449.87|16527.93|16447.93|16529.91|16449.91|16527.93|16447.93|9
1729109590000|2024-10-16 20:13:10|16528.72|16448.72|16531.83|16451.83|16531.87|16451.87|16528.72|16448.72|8
1729109600000|2024-10-16 20:13:20|16531.82|16451.82|16533.47|16453.47|16533.52|16453.52|16531.82|16451.82|9
1729109610000|2024-10-16 20:13:30|16533.48|16453.48|16531.91|16451.91|16533.54|16453.54|16531.79|16451.79|10
1729109620000|2024-10-16 20:13:40|16531.9|16451.9|16530.75|16450.75|16531.92|16451.92|16530.39|16450.39|10
1729109630000|2024-10-16 20:13:50|16530.63|16450.63|16529.88|16449.88|16531.01|16451.01|16529.88|16449.88|7
1729109640000|2024-10-16 20:14:00|16530.21|16450.21|16529.71|16449.71|16530.22|16450.22|16529.71|16449.71|7
1729109650000|2024-10-16 20:14:10|16529.79|16449.79|16528.74|16448.74|16529.79|16449.79|16528.35|16448.35|10
1729109660000|2024-10-16 20:14:20|16528.99|16448.99|16528.57|16448.57|16529.02|16449.02|16528.57|16448.57|10
1729109670000|2024-10-16 20:14:30|16528.92|16448.92|16529.35|16449.35|16529.38|16449.38|16528.92|16448.92|9
1729109680000|2024-10-16 20:14:40|16529.41|16449.41|16529.35|16449.35|16530.08|16450.08|16529.33|16449.33|7
1729109690000|2024-10-16 20:14:50|16529.38|16449.38|16529.65|16449.65|16529.7|16449.7|16529.38|16449.38|10
1729109700000|2024-10-16 20:15:00|16529.66|16449.66|16532.21|16452.21|16532.22|16452.22|16529.66|16449.66|10
1729109710000|2024-10-16 20:15:10|16532.27|16452.27|16530.81|16450.81|16532.37|16452.37|16530.81|16450.81|10
1729109720000|2024-10-16 20:15:20|16530.73|16450.73|16531.08|16451.08|16531.75|16451.75|16530.33|16450.33|9
1729109730000|2024-10-16 20:15:30|16530.99|16450.99|16531.09|16451.09|16531.35|16451.35|16530.45|16450.45|10
1729109740000|2024-10-16 20:15:40|16530.16|16450.16|16531.54|16451.54|16531.54|16451.54|16530.15|16450.15|10
1729109750000|2024-10-16 20:15:50|16530.83|16450.83|16531.52|16451.52|16531.53|16451.53|16530.79|16450.79|10
1729109760000|2024-10-16 20:16:00|16531.53|16451.53|16531.36|16451.36|16531.75|16451.75|16531.12|16451.12|10
1729109770000|2024-10-16 20:16:10|16530.53|16450.53|16531.13|16451.13|16531.13|16451.13|16530.47|16450.47|10
1729109780000|2024-10-16 20:16:20|16530.19|16450.19|16529.18|16449.18|16531.05|16451.05|16529.18|16449.18|10
1729109790000|2024-10-16 20:16:30|16529.47|16449.47|16528.75|16448.75|16530.5|16450.5|16528.75|16448.75|10
1729109800000|2024-10-16 20:16:40|16528.35|16448.35|16526.17|16446.17|16528.76|16448.76|16526.17|16446.17|10
1729109810000|2024-10-16 20:16:50|16526.14|16446.14|16525.86|16445.86|16526.18|16446.18|16525.66|16445.66|10
1729109820000|2024-10-16 20:17:00|16525.73|16445.73|16524.19|16444.19|16525.73|16445.73|16524.19|16444.19|9
1729109830000|2024-10-16 20:17:10|16524.93|16444.93|16523.36|16443.36|16525.01|16445.01|16523.34|16443.34|10
1729109840000|2024-10-16 20:17:20|16523.37|16443.37|16522.01|16442.01|16523.37|16443.37|16522|16442|9
1729109850000|2024-10-16 20:17:30|16522.82|16442.82|16519.84|16439.84|16522.82|16442.82|16519.84|16439.84|9
1729109860000|2024-10-16 20:17:40|16520.4|16440.4|16518.9|16438.9|16520.4|16440.4|16518.71|16438.71|10
1729109870000|2024-10-16 20:17:50|16519.15|16439.15|16519.93|16439.93|16520.05|16440.05|16519.15|16439.15|7
1729109880000|2024-10-16 20:18:00|16519.99|16439.99|16521.34|16441.34|16521.53|16441.53|16519.99|16439.99|9
1729109890000|2024-10-16 20:18:10|16521.33|16441.33|16524.47|16444.47|16524.47|16444.47|16521.33|16441.33|10
1729109900000|2024-10-16 20:18:20|16524.49|16444.49|16525|16445|16525.02|16445.02|16524.08|16444.08|9
1729109910000|2024-10-16 20:18:30|16525.17|16445.17|16525.25|16445.25|16525.25|16445.25|16524.4|16444.4|10
1729109920000|2024-10-16 20:18:40|16525.23|16445.23|16524.71|16444.71|16525.26|16445.26|16524.71|16444.71|9
1729109930000|2024-10-16 20:18:50|16524.7|16444.7|16525.09|16445.09|16525.09|16445.09|16524.7|16444.7|7
1729109940000|2024-10-16 20:19:00|16525.12|16445.12|16527.54|16447.54|16527.56|16447.56|16525.12|16445.12|7
1729109950000|2024-10-16 20:19:10|16527.71|16447.71|16528.46|16448.46|16528.46|16448.46|16527.71|16447.71|8
1729109960000|2024-10-16 20:19:20|16528.5|16448.5|16527.05|16447.05|16528.79|16448.79|16527.01|16447.01|9
1729109970000|2024-10-16 20:19:30|16527.24|16447.24|16527.65|16447.65|16529.29|16449.29|16527.24|16447.24|9
1729109980000|2024-10-16 20:19:40|16527.67|16447.67|16528.45|16448.45|16528.45|16448.45|16527.64|16447.64|8
1729109990000|2024-10-16 20:19:50|16528.22|16448.22|16529.97|16449.97|16529.97|16449.97|16528.22|16448.22|9
1729110000000|2024-10-16 20:20:00|16529.49|16449.49|16529.16|16449.16|16530.34|16450.34|16529.16|16449.16|10
1729110010000|2024-10-16 20:20:10|16530.02|16450.02|16531.67|16451.67|16531.67|16451.67|16530.02|16450.02|10
1729110020000|2024-10-16 20:20:20|16532.08|16452.08|16530.93|16450.93|16532.09|16452.09|16530.93|16450.93|9
1729110030000|2024-10-16 20:20:30|16530.95|16450.95|16531.67|16451.67|16531.72|16451.72|16530.95|16450.95|9
1729110040000|2024-10-16 20:20:40|16531.7|16451.7|16531.03|16451.03|16531.75|16451.75|16530.93|16450.93|7
1729110050000|2024-10-16 20:20:50|16530.71|16450.71|16530.67|16450.67|16531.16|16451.16|16530.52|16450.52|8
1729110060000|2024-10-16 20:21:00|16530.59|16450.59|16529.91|16449.91|16530.59|16450.59|16529.91|16449.91|10
1729110070000|2024-10-16 20:21:10|16529.76|16449.76|16531.39|16451.39|16531.39|16451.39|16529.76|16449.76|10
1729110080000|2024-10-16 20:21:20|16531.35|16451.35|16531.17|16451.17|16531.51|16451.51|16531.06|16451.06|9
1729110090000|2024-10-16 20:21:30|16531.89|16451.89|16533.94|16453.94|16534.19|16454.19|16531.89|16451.89|9
1729110100000|2024-10-16 20:21:40|16533.88|16453.88|16535.2|16455.2|16535.2|16455.2|16533.88|16453.88|9
1729110110000|2024-10-16 20:21:50|16535.21|16455.21|16534.58|16454.58|16535.6|16455.6|16534.24|16454.24|9
1729110120000|2024-10-16 20:22:00|16534.95|16454.95|16535.3|16455.3|16535.3|16455.3|16534.62|16454.62|9
1729110130000|2024-10-16 20:22:10|16535.11|16455.11|16534.65|16454.65|16535.45|16455.45|16534.5|16454.5|10
1729110140000|2024-10-16 20:22:20|16534.16|16454.16|16534.32|16454.32|16535.58|16455.58|16534.16|16454.16|10
1729110150000|2024-10-16 20:22:30|16534.38|16454.38|16534.61|16454.61|16535.13|16455.13|16534.37|16454.37|9
1729110160000|2024-10-16 20:22:40|16534.53|16454.53|16534.65|16454.65|16534.65|16454.65|16533.78|16453.78|10
1729110170000|2024-10-16 20:22:50|16534.53|16454.53|16532.3|16452.3|16534.53|16454.53|16532.3|16452.3|9
1729110180000|2024-10-16 20:23:00|16532.41|16452.41|16534.23|16454.23|16534.58|16454.58|16532.41|16452.41|10
1729110190000|2024-10-16 20:23:10|16533.43|16453.43|16533.9|16453.9|16533.9|16453.9|16533.43|16453.43|9
1729110200000|2024-10-16 20:23:20|16534.43|16454.43|16535.5|16455.5|16535.53|16455.53|16534.41|16454.41|9
1729110210000|2024-10-16 20:23:30|16535.2|16455.2|16532.95|16452.95|16535.22|16455.22|16532.95|16452.95|8
1729110220000|2024-10-16 20:23:40|16532.99|16452.99|16529.37|16449.37|16532.99|16452.99|16529.37|16449.37|9
1729110230000|2024-10-16 20:23:50|16529.39|16449.39|16529.38|16449.38|16530.29|16450.29|16529.2|16449.2|8
1729110240000|2024-10-16 20:24:00|16529.32|16449.32|16528.03|16448.03|16529.58|16449.58|16528.03|16448.03|10
1729110250000|2024-10-16 20:24:10|16525.93|16445.93|16525.21|16445.21|16525.93|16445.93|16525.02|16445.02|9
1729110260000|2024-10-16 20:24:20|16525.11|16445.11|16524.46|16444.46|16525.26|16445.26|16523.99|16443.99|8
1729110270000|2024-10-16 20:24:30|16524.79|16444.79|16523.71|16443.71|16524.8|16444.8|16523.47|16443.47|7
1729110280000|2024-10-16 20:24:40|16523.56|16443.56|16523.61|16443.61|16523.62|16443.62|16523.17|16443.17|9
1729110290000|2024-10-16 20:24:50|16523.63|16443.63|16524.62|16444.62|16525|16445|16523.63|16443.63|9
1729110300000|2024-10-16 20:25:00|16524.77|16444.77|16525.94|16445.94|16526.69|16446.69|16524.71|16444.71|9
1729110310000|2024-10-16 20:25:10|16526.03|16446.03|16525.74|16445.74|16526.53|16446.53|16525.74|16445.74|10
1729110320000|2024-10-16 20:25:20|16525.75|16445.75|16526.7|16446.7|16526.7|16446.7|16525.75|16445.75|8
1729110330000|2024-10-16 20:25:30|16526.73|16446.73|16526.92|16446.92|16526.92|16446.92|16526.73|16446.73|5
1729110340000|2024-10-16 20:25:40|16526.9|16446.9|16526.96|16446.96|16526.96|16446.96|16526.83|16446.83|10
1729110350000|2024-10-16 20:25:50|16527.16|16447.16|16525.37|16445.37|16528.03|16448.03|16524.98|16444.98|10
1729110360000|2024-10-16 20:26:00|16525.51|16445.51|16532.74|16452.74|16532.74|16452.74|16525.51|16445.51|10
1729110370000|2024-10-16 20:26:10|16532.1|16452.1|16532.39|16452.39|16532.47|16452.47|16532.1|16452.1|8
1729110380000|2024-10-16 20:26:20|16532.36|16452.36|16532.4|16452.4|16532.84|16452.84|16532.36|16452.36|9
1729110390000|2024-10-16 20:26:30|16532.31|16452.31|16533.11|16453.11|16533.11|16453.11|16532.31|16452.31|8
1729110400000|2024-10-16 20:26:40|16533.13|16453.13|16529.77|16449.77|16533.13|16453.13|16529.56|16449.56|9
1729110410000|2024-10-16 20:26:50|16529.74|16449.74|16530.74|16450.74|16530.74|16450.74|16529.7|16449.7|8
1729110420000|2024-10-16 20:27:00|16531.53|16451.53|16530.52|16450.52|16531.67|16451.67|16530.01|16450.01|10
1729110430000|2024-10-16 20:27:10|16530.08|16450.08|16530.37|16450.37|16530.63|16450.63|16529.54|16449.54|9
1729110440000|2024-10-16 20:27:20|16530.15|16450.15|16526.88|16446.88|16530.41|16450.41|16526.88|16446.88|10
1729110450000|2024-10-16 20:27:30|16526.79|16446.79|16527.85|16447.85|16528.39|16448.39|16526.76|16446.76|10
1729110460000|2024-10-16 20:27:40|16527.16|16447.16|16529.07|16449.07|16529.23|16449.23|16527.16|16447.16|10
1729110470000|2024-10-16 20:27:50|16528.51|16448.51|16528.8|16448.8|16528.93|16448.93|16528.15|16448.15|10
1729110480000|2024-10-16 20:28:00|16529.05|16449.05|16526.61|16446.61|16529.23|16449.23|16526.61|16446.61|10
1729110490000|2024-10-16 20:28:10|16526.63|16446.63|16524.73|16444.73|16526.64|16446.64|16524.49|16444.49|10
1729110500000|2024-10-16 20:28:20|16524.74|16444.74|16524.71|16444.71|16525.09|16445.09|16523.78|16443.78|10
1729110510000|2024-10-16 20:28:30|16524.7|16444.7|16524.47|16444.47|16524.81|16444.81|16524.42|16444.42|8
1729110520000|2024-10-16 20:28:40|16524.45|16444.45|16525.1|16445.1|16525.12|16445.12|16524.45|16444.45|9
1729110530000|2024-10-16 20:28:50|16525.12|16445.12|16524.88|16444.88|16525.15|16445.15|16524.85|16444.85|8
1729110540000|2024-10-16 20:29:00|16524.74|16444.74|16528.95|16448.95|16528.95|16448.95|16524.74|16444.74|10
1729110550000|2024-10-16 20:29:10|16528.82|16448.82|16529.07|16449.07|16529.47|16449.47|16528.82|16448.82|8
1729110560000|2024-10-16 20:29:20|16529.58|16449.58|16529.05|16449.05|16529.7|16449.7|16529.05|16449.05|9
1729110570000|2024-10-16 20:29:30|16528.86|16448.86|16529.71|16449.71|16529.71|16449.71|16528.86|16448.86|9
1729110580000|2024-10-16 20:29:40|16528.94|16448.94|16529.1|16449.1|16529.31|16449.31|16528.8|16448.8|10
1729110590000|2024-10-16 20:29:50|16529.83|16449.83|16528.74|16448.74|16530.53|16450.53|16528.67|16448.67|9
1729110600000|2024-10-16 20:30:00|16528.69|16448.69|16528.81|16448.81|16528.81|16448.81|16528.25|16448.25|10
1729110610000|2024-10-16 20:30:10|16528.8|16448.8|16530.16|16450.16|16530.16|16450.16|16528.6|16448.6|9
1729110620000|2024-10-16 20:30:20|16530.18|16450.18|16531.59|16451.59|16531.99|16451.99|16530.18|16450.18|9
1729110630000|2024-10-16 20:30:30|16531.11|16451.11|16531.24|16451.24|16531.86|16451.86|16531.11|16451.11|8
1729110640000|2024-10-16 20:30:40|16531.79|16451.79|16531.1|16451.1|16531.85|16451.85|16530.68|16450.68|9
1729110650000|2024-10-16 20:30:50|16531.72|16451.72|16529.89|16449.89|16533.57|16453.57|16529.89|16449.89|10
1729110660000|2024-10-16 20:31:00|16529.76|16449.76|16529.8|16449.8|16529.96|16449.96|16529.47|16449.47|10
1729110670000|2024-10-16 20:31:10|16530.77|16450.77|16530.67|16450.67|16530.79|16450.79|16530.51|16450.51|10
1729110680000|2024-10-16 20:31:20|16530.8|16450.8|16530.39|16450.39|16530.8|16450.8|16530.02|16450.02|9
1729110690000|2024-10-16 20:31:30|16530.35|16450.35|16528.38|16448.38|16530.35|16450.35|16528.33|16448.33|10
1729110700000|2024-10-16 20:31:40|16528.34|16448.34|16530.43|16450.43|16530.43|16450.43|16528.34|16448.34|10
1729110710000|2024-10-16 20:31:50|16529.86|16449.86|16528.14|16448.14|16530.09|16450.09|16528.14|16448.14|10
1729110720000|2024-10-16 20:32:00|16527.4|16447.4|16528.99|16448.99|16528.99|16448.99|16526.66|16446.66|9
1729110730000|2024-10-16 20:32:10|16528.95|16448.95|16527.88|16447.88|16528.95|16448.95|16527.88|16447.88|10
1729110740000|2024-10-16 20:32:20|16527.92|16447.92|16525.65|16445.65|16527.92|16447.92|16525.65|16445.65|10
1729110750000|2024-10-16 20:32:30|16525.59|16445.59|16524.56|16444.56|16525.59|16445.59|16524.43|16444.43|10
1729110760000|2024-10-16 20:32:40|16524.53|16444.53|16524.59|16444.59|16524.64|16444.64|16524.49|16444.49|9
1729110770000|2024-10-16 20:32:50|16524.8|16444.8|16525.28|16445.28|16525.28|16445.28|16524.62|16444.62|10
1729110780000|2024-10-16 20:33:00|16525.24|16445.24|16524.85|16444.85|16525.28|16445.28|16524.79|16444.79|9
1729110790000|2024-10-16 20:33:10|16524.9|16444.9|16523.75|16443.75|16525.47|16445.47|16523.66|16443.66|9
1729110800000|2024-10-16 20:33:20|16524.19|16444.19|16523.82|16443.82|16524.19|16444.19|16523.82|16443.82|6
1729110810000|2024-10-16 20:33:30|16523.81|16443.81|16523.95|16443.95|16524.5|16444.5|16523.81|16443.81|8
1729110820000|2024-10-16 20:33:40|16523.9|16443.9|16524.06|16444.06|16524.11|16444.11|16523.89|16443.89|8
1729110830000|2024-10-16 20:33:50|16524.05|16444.05|16525.21|16445.21|16525.9|16445.9|16524.05|16444.05|9
1729110840000|2024-10-16 20:34:00|16525.42|16445.42|16527.21|16447.21|16527.76|16447.76|16525.42|16445.42|10
1729110850000|2024-10-16 20:34:10|16527.2|16447.2|16530.37|16450.37|16530.37|16450.37|16527.2|16447.2|10
1729110860000|2024-10-16 20:34:20|16533.01|16453.01|16534.74|16454.74|16534.74|16454.74|16532.64|16452.64|10
1729110870000|2024-10-16 20:34:30|16534.68|16454.68|16534.78|16454.78|16535.08|16455.08|16534.44|16454.44|8
1729110880000|2024-10-16 20:34:40|16534.8|16454.8|16536.3|16456.3|16537.16|16457.16|16534.8|16454.8|9
1729110890000|2024-10-16 20:34:50|16537.28|16457.28|16536.07|16456.07|16537.28|16457.28|16536.06|16456.06|9
1729110900000|2024-10-16 20:35:00|16536.08|16456.08|16536.14|16456.14|16536.58|16456.58|16536.08|16456.08|8
1729110910000|2024-10-16 20:35:10|16536.21|16456.21|16536.76|16456.76|16536.81|16456.81|16536.16|16456.16|10
1729110920000|2024-10-16 20:35:20|16536.52|16456.52|16536.73|16456.73|16536.73|16456.73|16536.4|16456.4|8
1729110930000|2024-10-16 20:35:30|16536.54|16456.54|16537.61|16457.61|16537.63|16457.63|16536.53|16456.53|9
1729110940000|2024-10-16 20:35:40|16537.63|16457.63|16537.67|16457.67|16538.14|16458.14|16537.44|16457.44|9
1729110950000|2024-10-16 20:35:50|16537.85|16457.85|16538.65|16458.65|16538.65|16458.65|16537.59|16457.59|10
1729110960000|2024-10-16 20:36:00|16538.1|16458.1|16537.53|16457.53|16538.47|16458.47|16537.53|16457.53|6
1729110970000|2024-10-16 20:36:10|16537.51|16457.51|16536.03|16456.03|16537.51|16457.51|16535.44|16455.44|10
1729110980000|2024-10-16 20:36:20|16536.05|16456.05|16535.43|16455.43|16537.49|16457.49|16535.43|16455.43|10
1729110990000|2024-10-16 20:36:30|16535.24|16455.24|16535.28|16455.28|16535.66|16455.66|16534.35|16454.35|9
1729111000000|2024-10-16 20:36:40|16535.56|16455.56|16535.55|16455.55|16535.84|16455.84|16535.21|16455.21|10
1729111010000|2024-10-16 20:36:50|16536.05|16456.05|16537.68|16457.68|16537.85|16457.85|16536.03|16456.03|9
1729111020000|2024-10-16 20:37:00|16537.69|16457.69|16538.06|16458.06|16538.22|16458.22|16537.69|16457.69|10
1729111030000|2024-10-16 20:37:10|16538.07|16458.07|16538.16|16458.16|16538.18|16458.18|16538|16458|9
1729111040000|2024-10-16 20:37:20|16538.15|16458.15|16537.69|16457.69|16538.18|16458.18|16537.69|16457.69|8
1729111050000|2024-10-16 20:37:30|16537.51|16457.51|16538.56|16458.56|16538.63|16458.63|16537.51|16457.51|10
1729111060000|2024-10-16 20:37:40|16537.86|16457.86|16538.34|16458.34|16538.34|16458.34|16537.86|16457.86|9
1729111070000|2024-10-16 20:37:50|16538.42|16458.42|16538.06|16458.06|16538.42|16458.42|16537.87|16457.87|8
1729111080000|2024-10-16 20:38:00|16538.07|16458.07|16538|16458|16538.07|16458.07|16537.62|16457.62|8
1729111090000|2024-10-16 20:38:10|16538.12|16458.12|16539.58|16459.58|16540.33|16460.33|16538.12|16458.12|10
1729111100000|2024-10-16 20:38:20|16540.93|16460.93|16540.47|16460.47|16540.93|16460.93|16540.12|16460.12|9
1729111110000|2024-10-16 20:38:30|16540.42|16460.42|16540|16460|16540.42|16460.42|16539.94|16459.94|9
1729111120000|2024-10-16 20:38:40|16540.01|16460.01|16540.12|16460.12|16540.19|16460.19|16540.01|16460.01|9
1729111130000|2024-10-16 20:38:50|16540.04|16460.04|16543.06|16463.06|16543.06|16463.06|16539.52|16459.52|10
1729111140000|2024-10-16 20:39:00|16543.32|16463.32|16542.9|16462.9|16543.37|16463.37|16542.56|16462.56|9
1729111150000|2024-10-16 20:39:10|16542.68|16462.68|16543.83|16463.83|16543.83|16463.83|16542.68|16462.68|10
1729111160000|2024-10-16 20:39:20|16543.84|16463.84|16542.87|16462.87|16543.84|16463.84|16542.87|16462.87|5
1729111170000|2024-10-16 20:39:30|16542.86|16462.86|16543.68|16463.68|16543.69|16463.69|16542.76|16462.76|9
1729111180000|2024-10-16 20:39:40|16543.71|16463.71|16543.84|16463.84|16543.84|16463.84|16543.7|16463.7|5
1729111190000|2024-10-16 20:39:50|16543.85|16463.85|16543.96|16463.96|16544.04|16464.04|16543.56|16463.56|8
1729111200000|2024-10-16 20:40:00|16544.21|16464.21|16544.05|16464.05|16544.21|16464.21|16543.53|16463.53|9
1729111210000|2024-10-16 20:40:10|16543.94|16463.94|16546.35|16466.35|16546.35|16466.35|16543.94|16463.94|9
1729111220000|2024-10-16 20:40:20|16546.46|16466.46|16545.82|16465.82|16546.46|16466.46|16545.52|16465.52|10
1729111230000|2024-10-16 20:40:30|16545.93|16465.93|16545.47|16465.47|16545.93|16465.93|16545.37|16465.37|10
1729111240000|2024-10-16 20:40:40|16545.52|16465.52|16545.55|16465.55|16545.6|16465.6|16545.52|16465.52|9
1729111250000|2024-10-16 20:40:50|16545.53|16465.53|16545.37|16465.37|16545.53|16465.53|16545.09|16465.09|7
1729111260000|2024-10-16 20:41:00|16545.41|16465.41|16545.41|16465.41|16545.41|16465.41|16545.39|16465.39|4
1729111270000|2024-10-16 20:41:10|16545.4|16465.4|16545.43|16465.43|16545.45|16465.45|16545.39|16465.39|7
1729111280000|2024-10-16 20:41:20|16545.4|16465.4|16545.6|16465.6|16545.66|16465.66|16545.39|16465.39|8
1729111290000|2024-10-16 20:41:30|16545.59|16465.59|16546.07|16466.07|16546.07|16466.07|16545.59|16465.59|6
1729111300000|2024-10-16 20:41:40|16545.76|16465.76|16545.68|16465.68|16545.79|16465.79|16545.68|16465.68|9
1729111310000|2024-10-16 20:41:50|16545.51|16465.51|16545.24|16465.24|16545.51|16465.51|16545.1|16465.1|7
1729111320000|2024-10-16 20:42:00|16545.13|16465.13|16545.25|16465.25|16545.25|16465.25|16545.12|16465.12|9
1729111330000|2024-10-16 20:42:10|16545.23|16465.23|16544.88|16464.88|16545.23|16465.23|16544.74|16464.74|10
1729111340000|2024-10-16 20:42:20|16543.22|16463.22|16542.13|16462.13|16543.82|16463.82|16542.13|16462.13|10
1729111350000|2024-10-16 20:42:30|16542.06|16462.06|16542.61|16462.61|16543.08|16463.08|16541.98|16461.98|9
1729111360000|2024-10-16 20:42:40|16541.89|16461.89|16542.38|16462.38|16542.38|16462.38|16541.8|16461.8|8
1729111370000|2024-10-16 20:42:50|16542.36|16462.36|16542.32|16462.32|16542.79|16462.79|16542.27|16462.27|9
1729111380000|2024-10-16 20:43:00|16542.28|16462.28|16542.93|16462.93|16543.46|16463.46|16542.28|16462.28|10
1729111390000|2024-10-16 20:43:10|16542.91|16462.91|16545.15|16465.15|16545.15|16465.15|16542.91|16462.91|10
1729111400000|2024-10-16 20:43:20|16545.08|16465.08|16543.4|16463.4|16545.09|16465.09|16543.39|16463.39|10
1729111410000|2024-10-16 20:43:30|16543.42|16463.42|16543.29|16463.29|16543.78|16463.78|16543.29|16463.29|10
1729111420000|2024-10-16 20:43:40|16543.54|16463.54|16541.86|16461.86|16543.78|16463.78|16541.86|16461.86|9
1729111430000|2024-10-16 20:43:50|16541.16|16461.16|16539.82|16459.82|16541.19|16461.19|16539.75|16459.75|10
1729111440000|2024-10-16 20:44:00|16539.79|16459.79|16539.49|16459.49|16539.79|16459.79|16539.47|16459.47|9
1729111450000|2024-10-16 20:44:10|16539.06|16459.06|16539.16|16459.16|16539.38|16459.38|16539.06|16459.06|9
1729111460000|2024-10-16 20:44:20|16539.14|16459.14|16538.42|16458.42|16539.21|16459.21|16538.08|16458.08|9
1729111470000|2024-10-16 20:44:30|16538.41|16458.41|16537.96|16457.96|16538.94|16458.94|16537.82|16457.82|10
1729111480000|2024-10-16 20:44:40|16537.9|16457.9|16537.46|16457.46|16537.97|16457.97|16537.41|16457.41|10
1729111490000|2024-10-16 20:44:50|16537.45|16457.45|16537.44|16457.44|16537.81|16457.81|16537.41|16457.41|9
1729111500000|2024-10-16 20:45:00|16537.43|16457.43|16537.9|16457.9|16538.01|16458.01|16537.39|16457.39|9
1729111510000|2024-10-16 20:45:10|16537.89|16457.89|16537.48|16457.48|16538.03|16458.03|16537.47|16457.47|9
1729111520000|2024-10-16 20:45:20|16537.51|16457.51|16536.84|16456.84|16537.51|16457.51|16536.42|16456.42|10
1729111530000|2024-10-16 20:45:30|16536.97|16456.97|16537.41|16457.41|16537.53|16457.53|16536.97|16456.97|8
1729111540000|2024-10-16 20:45:40|16537.42|16457.42|16537.57|16457.57|16537.57|16457.57|16537.42|16457.42|6
1729111550000|2024-10-16 20:45:50|16537.55|16457.55|16537.2|16457.2|16537.63|16457.63|16537.2|16457.2|7
1729111560000|2024-10-16 20:46:00|16537.42|16457.42|16537.32|16457.32|16537.52|16457.52|16536.68|16456.68|8
1729111570000|2024-10-16 20:46:10|16537.31|16457.31|16536.68|16456.68|16537.37|16457.37|16536.48|16456.48|7
1729111580000|2024-10-16 20:46:20|16536.66|16456.66|16536.5|16456.5|16536.68|16456.68|16536.46|16456.46|8
1729111590000|2024-10-16 20:46:30|16537.38|16457.38|16537.2|16457.2|16537.88|16457.88|16537.2|16457.2|10
1729111600000|2024-10-16 20:46:40|16536.85|16456.85|16537.53|16457.53|16537.55|16457.55|16536.85|16456.85|9
1729111610000|2024-10-16 20:46:50|16537.52|16457.52|16537.44|16457.44|16537.52|16457.52|16537.44|16457.44|6
1729111620000|2024-10-16 20:47:00|16537.21|16457.21|16536.62|16456.62|16537.21|16457.21|16536.62|16456.62|9
1729111630000|2024-10-16 20:47:10|16536.89|16456.89|16537.03|16457.03|16537.15|16457.15|16536.89|16456.89|8
1729111640000|2024-10-16 20:47:20|16536.97|16456.97|16537.89|16457.89|16537.89|16457.89|16536.94|16456.94|8
1729111650000|2024-10-16 20:47:30|16537.9|16457.9|16537.96|16457.96|16538.23|16458.23|16537.9|16457.9|9
1729111660000|2024-10-16 20:47:40|16537.97|16457.97|16539.91|16459.91|16539.91|16459.91|16537.97|16457.97|8
1729111670000|2024-10-16 20:47:50|16539.4|16459.4|16543.76|16463.76|16543.76|16463.76|16539.4|16459.4|10
1729111680000|2024-10-16 20:48:00|16544.29|16464.29|16547.32|16467.32|16547.32|16467.32|16544.29|16464.29|9
1729111690000|2024-10-16 20:48:10|16546.94|16466.94|16547.49|16467.49|16549.31|16469.31|16546.94|16466.94|9
1729111700000|2024-10-16 20:48:20|16548.6|16468.6|16544.71|16464.71|16548.6|16468.6|16544.08|16464.08|10
1729111710000|2024-10-16 20:48:30|16544.48|16464.48|16545.86|16465.86|16546.05|16466.05|16544.47|16464.47|10
1729111720000|2024-10-16 20:48:40|16546.11|16466.11|16548.89|16468.89|16548.89|16468.89|16545.88|16465.88|10
1729111730000|2024-10-16 20:48:50|16548.87|16468.87|16546.05|16466.05|16548.87|16468.87|16545.93|16465.93|10
1729111740000|2024-10-16 20:49:00|16545.52|16465.52|16543.46|16463.46|16545.52|16465.52|16543.46|16463.46|10
1729111750000|2024-10-16 20:49:10|16543.44|16463.44|16543.3|16463.3|16543.44|16463.44|16541.89|16461.89|10
1729111760000|2024-10-16 20:49:20|16543.29|16463.29|16542.74|16462.74|16543.29|16463.29|16542.73|16462.73|10
1729111770000|2024-10-16 20:49:30|16543.19|16463.19|16542.05|16462.05|16543.2|16463.2|16542.05|16462.05|8
1729111780000|2024-10-16 20:49:40|16542.11|16462.11|16541.08|16461.08|16542.12|16462.12|16541.08|16461.08|9
1729111790000|2024-10-16 20:49:50|16539.2|16459.2|16536.16|16456.16|16539.25|16459.25|16536.16|16456.16|10
1729111800000|2024-10-16 20:50:00|16536.09|16456.09|16534.07|16454.07|16536.09|16456.09|16534.07|16454.07|10
1729111810000|2024-10-16 20:50:10|16533.95|16453.95|16533.84|16453.84|16534.04|16454.04|16533.67|16453.67|8
1729111820000|2024-10-16 20:50:20|16533.22|16453.22|16533.36|16453.36|16533.36|16453.36|16532.92|16452.92|9
1729111830000|2024-10-16 20:50:30|16533.35|16453.35|16532.74|16452.74|16533.35|16453.35|16532.74|16452.74|7
1729111840000|2024-10-16 20:50:40|16532.4|16452.4|16530.87|16450.87|16532.4|16452.4|16530.71|16450.71|9
1729111850000|2024-10-16 20:50:50|16530.88|16450.88|16531.39|16451.39|16531.39|16451.39|16530.83|16450.83|9
1729111860000|2024-10-16 20:51:00|16531.61|16451.61|16532.14|16452.14|16532.14|16452.14|16531.24|16451.24|10
1729111870000|2024-10-16 20:51:10|16531.66|16451.66|16533.44|16453.44|16533.44|16453.44|16531.66|16451.66|9
1729111880000|2024-10-16 20:51:20|16533.43|16453.43|16534.53|16454.53|16535.31|16455.31|16533.4|16453.4|9
1729111890000|2024-10-16 20:51:30|16534.88|16454.88|16533.69|16453.69|16535.35|16455.35|16533.44|16453.44|10
1729111900000|2024-10-16 20:51:40|16533.76|16453.76|16532.64|16452.64|16533.76|16453.76|16532.64|16452.64|10
1729111910000|2024-10-16 20:51:50|16532.52|16452.52|16532.41|16452.41|16532.82|16452.82|16532.41|16452.41|8
1729111920000|2024-10-16 20:52:00|16532.42|16452.42|16532.76|16452.76|16533.24|16453.24|16531.75|16451.75|10
1729111930000|2024-10-16 20:52:10|16532.59|16452.59|16534.03|16454.03|16534.09|16454.09|16532.59|16452.59|9
1729111940000|2024-10-16 20:52:20|16534.06|16454.06|16533.97|16453.97|16534.06|16454.06|16533.85|16453.85|9
1729111950000|2024-10-16 20:52:30|16533.89|16453.89|16534.91|16454.91|16534.91|16454.91|16533.89|16453.89|9
1729111960000|2024-10-16 20:52:40|16534.94|16454.94|16534.09|16454.09|16534.94|16454.94|16533.81|16453.81|10
1729111970000|2024-10-16 20:52:50|16534.12|16454.12|16534.15|16454.15|16534.69|16454.69|16533.93|16453.93|10
1729111980000|2024-10-16 20:53:00|16534.04|16454.04|16534.37|16454.37|16534.37|16454.37|16533.95|16453.95|10
1729111990000|2024-10-16 20:53:10|16533.94|16453.94|16532.33|16452.33|16533.94|16453.94|16532.33|16452.33|8
1729112000000|2024-10-16 20:53:20|16532.09|16452.09|16531.81|16451.81|16532.74|16452.74|16531.81|16451.81|10
1729112010000|2024-10-16 20:53:30|16531.74|16451.74|16531.58|16451.58|16531.8|16451.8|16531.12|16451.12|9
1729112020000|2024-10-16 20:53:40|16531.55|16451.55|16530.03|16450.03|16531.55|16451.55|16529.72|16449.72|9
1729112030000|2024-10-16 20:53:50|16530.08|16450.08|16526.73|16446.73|16530.08|16450.08|16526.68|16446.68|10
1729112040000|2024-10-16 20:54:00|16526.72|16446.72|16525.57|16445.57|16526.72|16446.72|16525.57|16445.57|10
1729112050000|2024-10-16 20:54:10|16525.56|16445.56|16525.52|16445.52|16525.89|16445.89|16524.99|16444.99|10
1729112060000|2024-10-16 20:54:20|16524.54|16444.54|16522.23|16442.23|16524.54|16444.54|16522.18|16442.18|8
1729112070000|2024-10-16 20:54:30|16520.24|16440.24|16516.44|16436.44|16520.58|16440.58|16516.29|16436.29|9
1729112080000|2024-10-16 20:54:40|16516.31|16436.31|16509.8|16429.8|16516.31|16436.31|16509.8|16429.8|10
1729112090000|2024-10-16 20:54:50|16509.69|16429.69|16505.99|16425.99|16509.69|16429.69|16505.7|16425.7|10
1729112100000|2024-10-16 20:55:00|16505.94|16425.94|16501.7|16421.7|16505.94|16425.94|16501.37|16421.37|10
1729112110000|2024-10-16 20:55:10|16501.68|16421.68|16494.01|16414.01|16502|16422|16494.01|16414.01|10
1729112120000|2024-10-16 20:55:20|16494.22|16414.22|16491.66|16411.66|16494.49|16414.49|16491.48|16411.48|10
1729112130000|2024-10-16 20:55:30|16491.59|16411.59|16490|16410|16491.86|16411.86|16490|16410|10
1729112140000|2024-10-16 20:55:40|16489.57|16409.57|16488.71|16408.71|16489.57|16409.57|16488.57|16408.57|10
1729112150000|2024-10-16 20:55:50|16488.69|16408.69|16489.4|16409.4|16489.4|16409.4|16488.69|16408.69|9
1729112160000|2024-10-16 20:56:00|16489.68|16409.68|16490.12|16410.12|16490.95|16410.95|16489.65|16409.65|9
1729112170000|2024-10-16 20:56:10|16490.27|16410.27|16490.88|16410.88|16490.88|16410.88|16489.96|16409.96|10
1729112180000|2024-10-16 20:56:20|16490.76|16410.76|16490.74|16410.74|16490.89|16410.89|16490.71|16410.71|9
1729112190000|2024-10-16 20:56:30|16490.49|16410.49|16490.05|16410.05|16490.49|16410.49|16489.9|16409.9|10
1729112200000|2024-10-16 20:56:40|16489.48|16409.48|16488.37|16408.37|16489.56|16409.56|16488.37|16408.37|8
1729112210000|2024-10-16 20:56:50|16488.01|16408.01|16488.26|16408.26|16488.32|16408.32|16488|16408|8
1729112220000|2024-10-16 20:57:00|16488.25|16408.25|16488.27|16408.27|16490.65|16410.65|16488.25|16408.25|8
1729112230000|2024-10-16 20:57:10|16488.24|16408.24|16487.9|16407.9|16488.73|16408.73|16487.89|16407.89|9
1729112240000|2024-10-16 20:57:20|16487.91|16407.91|16489.49|16409.49|16489.54|16409.54|16487.91|16407.91|7
1729112250000|2024-10-16 20:57:30|16489.5|16409.5|16489.59|16409.59|16489.66|16409.66|16489.5|16409.5|7
1729112260000|2024-10-16 20:57:40|16489.49|16409.49|16487.64|16407.64|16489.49|16409.49|16487.15|16407.15|10
1729112270000|2024-10-16 20:57:50|16487.59|16407.59|16487.57|16407.57|16487.87|16407.87|16487.47|16407.47|9
1729112280000|2024-10-16 20:58:00|16487.58|16407.58|16487.5|16407.5|16487.61|16407.61|16487.26|16407.26|7
1729112290000|2024-10-16 20:58:10|16486.6|16406.6|16488.75|16408.75|16488.75|16408.75|16486.6|16406.6|8
1729112300000|2024-10-16 20:58:20|16488.64|16408.64|16487.42|16407.42|16488.64|16408.64|16487.42|16407.42|9
1729112310000|2024-10-16 20:58:30|16487.52|16407.52|16487.32|16407.32|16487.53|16407.53|16487.32|16407.32|7
1729112320000|2024-10-16 20:58:40|16487.33|16407.33|16487.25|16407.25|16487.6|16407.6|16486.95|16406.95|9
1729112330000|2024-10-16 20:58:50|16487.21|16407.21|16487.04|16407.04|16487.59|16407.59|16487.04|16407.04|10
1729112340000|2024-10-16 20:59:00|16487.03|16407.03|16486.83|16406.83|16487.03|16407.03|16486.83|16406.83|8
1729112350000|2024-10-16 20:59:10|16487.34|16407.34|16486.72|16406.72|16487.34|16407.34|16486.68|16406.68|6
1729112360000|2024-10-16 20:59:20|16486.83|16406.83|16485.77|16405.77|16487.14|16407.14|16485.77|16405.77|5
1729112370000|2024-10-16 20:59:30|16485.76|16405.76|16484.35|16404.35|16485.76|16405.76|16484.09|16404.09|9
1729112380000|2024-10-16 20:59:40|16484.12|16404.12|16481.9|16401.9|16484.12|16404.12|16481.88|16401.88|9
1729112390000|2024-10-16 20:59:50|16480.81|16400.81|16481.36|16401.36|16481.36|16401.36|16480.05|16400.05|10
1729112400000|2024-10-16 21:00:00|16480.63|16400.63|16479.65|16399.65|16480.63|16400.63|16478.71|16398.71|10
1729112410000|2024-10-16 21:00:10|16480.02|16400.02|16481.14|16401.14|16481.9|16401.9|16479.84|16399.84|10
1729112420000|2024-10-16 21:00:20|16481.18|16401.18|16481.33|16401.33|16481.45|16401.45|16480.8|16400.8|10
1729112430000|2024-10-16 21:00:30|16481.73|16401.73|16481.95|16401.95|16482.13|16402.13|16481.73|16401.73|9
1729112440000|2024-10-16 21:00:40|16481.91|16401.91|16480.78|16400.78|16481.91|16401.91|16480.72|16400.72|8
1729112450000|2024-10-16 21:00:50|16480.66|16400.66|16478.91|16398.91|16480.66|16400.66|16478.91|16398.91|9
1729112460000|2024-10-16 21:01:00|16478.89|16398.89|16477.33|16397.33|16478.89|16398.89|16476.75|16396.75|10
1729112470000|2024-10-16 21:01:10|16476.88|16396.88|16474.95|16394.95|16476.88|16396.88|16474.95|16394.95|10
1729112480000|2024-10-16 21:01:20|16475.26|16395.26|16479.8|16399.8|16480.72|16400.72|16475.21|16395.21|10
1729112490000|2024-10-16 21:01:30|16479.03|16399.03|16479.45|16399.45|16480.01|16400.01|16478.48|16398.48|10
1729112500000|2024-10-16 21:01:40|16479.44|16399.44|16478.68|16398.68|16479.44|16399.44|16478.04|16398.04|10
1729112510000|2024-10-16 21:01:50|16478.89|16398.89|16479.39|16399.39|16479.57|16399.57|16478.88|16398.88|10
1729112520000|2024-10-16 21:02:00|16479.78|16399.78|16479.28|16399.28|16479.99|16399.99|16479.13|16399.13|9
1729112530000|2024-10-16 21:02:10|16479.32|16399.32|16480.9|16400.9|16480.9|16400.9|16479.32|16399.32|10
1729112540000|2024-10-16 21:02:20|16481.23|16401.23|16483.7|16403.7|16483.71|16403.71|16481.23|16401.23|10
1729112550000|2024-10-16 21:02:30|16483.74|16403.74|16484.08|16404.08|16484.61|16404.61|16483.74|16403.74|8
1729112560000|2024-10-16 21:02:40|16484.45|16404.45|16486.07|16406.07|16486.67|16406.67|16484.45|16404.45|9
1729112570000|2024-10-16 21:02:50|16486.08|16406.08|16486.44|16406.44|16486.54|16406.54|16486.08|16406.08|8
1729112580000|2024-10-16 21:03:00|16486.17|16406.17|16490.16|16410.16|16491|16411|16486.17|16406.17|9
1729112590000|2024-10-16 21:03:10|16490.2|16410.2|16491.91|16411.91|16491.91|16411.91|16490.19|16410.19|8
1729112600000|2024-10-16 21:03:20|16491.9|16411.9|16491.38|16411.38|16491.96|16411.96|16491.38|16411.38|9
1729112610000|2024-10-16 21:03:30|16491.37|16411.37|16489.73|16409.73|16491.37|16411.37|16489.62|16409.62|10
1729112620000|2024-10-16 21:03:40|16489.81|16409.81|16489.45|16409.45|16490.08|16410.08|16489.17|16409.17|10
1729112630000|2024-10-16 21:03:50|16489.46|16409.46|16486.96|16406.96|16489.61|16409.61|16486.96|16406.96|8
1729112640000|2024-10-16 21:04:00|16486.59|16406.59|16483.26|16403.26|16486.59|16406.59|16483.26|16403.26|10
1729112650000|2024-10-16 21:04:10|16483.15|16403.15|16482.53|16402.53|16484.2|16404.2|16482.53|16402.53|10
1729112660000|2024-10-16 21:04:20|16482.46|16402.46|16482.22|16402.22|16482.46|16402.46|16481.97|16401.97|10
1729112670000|2024-10-16 21:04:30|16482.65|16402.65|16483.24|16403.24|16483.8|16403.8|16482.65|16402.65|7
1729112680000|2024-10-16 21:04:40|16483.11|16403.11|16482.2|16402.2|16483.18|16403.18|16482.2|16402.2|9
1729112690000|2024-10-16 21:04:50|16482.16|16402.16|16481.01|16401.01|16482.21|16402.21|16481.01|16401.01|10
1729112700000|2024-10-16 21:05:00|16480.97|16400.97|16479.94|16399.94|16481|16401|16479.93|16399.93|9
1729112710000|2024-10-16 21:05:10|16480.31|16400.31|16477.78|16397.78|16480.96|16400.96|16477.78|16397.78|10
1729112720000|2024-10-16 21:05:20|16477.41|16397.41|16476.73|16396.73|16477.41|16397.41|16475.69|16395.69|10
1729112730000|2024-10-16 21:05:30|16476.82|16396.82|16480.48|16400.48|16480.48|16400.48|16476.7|16396.7|8
1729112740000|2024-10-16 21:05:40|16480.54|16400.54|16482.4|16402.4|16482.58|16402.58|16480.54|16400.54|9
1729112750000|2024-10-16 21:05:50|16482.39|16402.39|16482.8|16402.8|16482.8|16402.8|16481.9|16401.9|10
1729112760000|2024-10-16 21:06:00|16482.77|16402.77|16480.32|16400.32|16482.77|16402.77|16480.32|16400.32|9
1729112770000|2024-10-16 21:06:10|16480.5|16400.5|16480.48|16400.48|16481.28|16401.28|16480.3|16400.3|10
1729112780000|2024-10-16 21:06:20|16480.72|16400.72|16480.34|16400.34|16480.81|16400.81|16480.34|16400.34|9
1729112790000|2024-10-16 21:06:30|16480.81|16400.81|16483.19|16403.19|16483.19|16403.19|16480.29|16400.29|9
1729112800000|2024-10-16 21:06:40|16483.13|16403.13|16480.84|16400.84|16483.13|16403.13|16480.58|16400.58|10
1729112810000|2024-10-16 21:06:50|16480.52|16400.52|16481.58|16401.58|16481.59|16401.59|16480.21|16400.21|9
1729112820000|2024-10-16 21:07:00|16481.86|16401.86|16480.42|16400.42|16481.86|16401.86|16480.42|16400.42|10
1729112830000|2024-10-16 21:07:10|16480.43|16400.43|16480.3|16400.3|16480.46|16400.46|16480.27|16400.27|7
1729112840000|2024-10-16 21:07:20|16480.28|16400.28|16481.44|16401.44|16481.44|16401.44|16480.28|16400.28|8
1729112850000|2024-10-16 21:07:30|16481.42|16401.42|16483.71|16403.71|16483.75|16403.75|16481.39|16401.39|9
1729112860000|2024-10-16 21:07:40|16483.74|16403.74|16483.11|16403.11|16483.74|16403.74|16482.65|16402.65|8
1729112870000|2024-10-16 21:07:50|16483.22|16403.22|16483.03|16403.03|16483.29|16403.29|16482.93|16402.93|10
1729112880000|2024-10-16 21:08:00|16482.99|16402.99|16483.2|16403.2|16483.3|16403.3|16482.99|16402.99|10
1729112890000|2024-10-16 21:08:10|16483.53|16403.53|16481.75|16401.75|16483.53|16403.53|16481.75|16401.75|10
1729112900000|2024-10-16 21:08:20|16481.96|16401.96|16479.09|16399.09|16481.96|16401.96|16479.09|16399.09|10
1729112910000|2024-10-16 21:08:30|16478.99|16398.99|16474.31|16394.31|16478.99|16398.99|16474.31|16394.31|10
1729112920000|2024-10-16 21:08:40|16473.94|16393.94|16473.1|16393.1|16474.18|16394.18|16472.67|16392.67|10
1729112930000|2024-10-16 21:08:50|16472.14|16392.14|16471|16391|16472.14|16392.14|16470.83|16390.83|10
1729112940000|2024-10-16 21:09:00|16470.99|16390.99|16469.37|16389.37|16471.23|16391.23|16468.52|16388.52|10
1729112950000|2024-10-16 21:09:10|16469.24|16389.24|16470.93|16390.93|16471.87|16391.87|16469.24|16389.24|9
1729112960000|2024-10-16 21:09:20|16470.66|16390.66|16471.46|16391.46|16471.51|16391.51|16470.66|16390.66|9
1729112970000|2024-10-16 21:09:30|16471.47|16391.47|16472.19|16392.19|16472.58|16392.58|16471.45|16391.45|8
1729112980000|2024-10-16 21:09:40|16472.16|16392.16|16472.27|16392.27|16472.3|16392.3|16472.16|16392.16|9
1729112990000|2024-10-16 21:09:50|16472.53|16392.53|16475.67|16395.67|16475.78|16395.78|16472.51|16392.51|8
1729113000000|2024-10-16 21:10:00|16475.68|16395.68|16476.11|16396.11|16476.11|16396.11|16475.68|16395.68|9
1729113010000|2024-10-16 21:10:10|16475.92|16395.92|16475.78|16395.78|16475.98|16395.98|16475.78|16395.78|8
1729113020000|2024-10-16 21:10:20|16474.58|16394.58|16476.02|16396.02|16476.05|16396.05|16474.27|16394.27|9
1729113030000|2024-10-16 21:10:30|16475.92|16395.92|16475.42|16395.42|16476.09|16396.09|16475.41|16395.41|8
1729113040000|2024-10-16 21:10:40|16475.47|16395.47|16471.97|16391.97|16475.47|16395.47|16471.97|16391.97|10
1729113050000|2024-10-16 21:10:50|16470.91|16390.91|16471.28|16391.28|16471.76|16391.76|16470.91|16390.91|8
1729113060000|2024-10-16 21:11:00|16472.03|16392.03|16474.42|16394.42|16474.42|16394.42|16471.86|16391.86|10
1729113070000|2024-10-16 21:11:10|16474.43|16394.43|16475.86|16395.86|16475.86|16395.86|16474.43|16394.43|8
1729113080000|2024-10-16 21:11:20|16476.05|16396.05|16473.1|16393.1|16476.13|16396.13|16472.98|16392.98|10
1729113090000|2024-10-16 21:11:30|16473.44|16393.44|16473.25|16393.25|16473.76|16393.76|16472.52|16392.52|8
1729113100000|2024-10-16 21:11:40|16472.8|16392.8|16471.55|16391.55|16472.8|16392.8|16471.45|16391.45|10
1729113110000|2024-10-16 21:11:50|16471.47|16391.47|16471.05|16391.05|16471.58|16391.58|16470.41|16390.41|10
1729113120000|2024-10-16 21:12:00|16470.51|16390.51|16469.26|16389.26|16471.53|16391.53|16469.26|16389.26|10
1729113130000|2024-10-16 21:12:10|16469.28|16389.28|16465.93|16385.93|16469.28|16389.28|16465.93|16385.93|10
1729113140000|2024-10-16 21:12:20|16466.09|16386.09|16464.84|16384.84|16466.09|16386.09|16464.84|16384.84|10
1729113150000|2024-10-16 21:12:30|16464.73|16384.73|16464.66|16384.66|16464.73|16384.73|16464.15|16384.15|7
1729113160000|2024-10-16 21:12:40|16464.68|16384.68|16464.93|16384.93|16464.98|16384.98|16464.5|16384.5|8
1729113170000|2024-10-16 21:12:50|16464.9|16384.9|16464.89|16384.89|16464.9|16384.9|16464.86|16384.86|7
1729113180000|2024-10-16 21:13:00|16464.88|16384.88|16464.94|16384.94|16465.71|16385.71|16464.88|16384.88|8
1729113190000|2024-10-16 21:13:10|16464.49|16384.49|16464.27|16384.27|16464.49|16384.49|16464.03|16384.03|9
1729113200000|2024-10-16 21:13:20|16464.31|16384.31|16463.87|16383.87|16464.7|16384.7|16463.87|16383.87|9
1729113210000|2024-10-16 21:13:30|16463.86|16383.86|16464.15|16384.15|16464.15|16384.15|16463.79|16383.79|9
1729113220000|2024-10-16 21:13:40|16463.89|16383.89|16464.06|16384.06|16464.91|16384.91|16463.86|16383.86|7
1729113230000|2024-10-16 21:13:50|16464.33|16384.33|16464.37|16384.37|16464.44|16384.44|16464.07|16384.07|8
1729113240000|2024-10-16 21:14:00|16464.4|16384.4|16464.65|16384.65|16464.72|16384.72|16464.31|16384.31|10
1729113250000|2024-10-16 21:14:10|16464.33|16384.33|16465.12|16385.12|16465.48|16385.48|16464.3|16384.3|7
1729113260000|2024-10-16 21:14:20|16465.56|16385.56|16468.1|16388.1|16468.1|16388.1|16465.56|16385.56|9
1729113270000|2024-10-16 21:14:30|16468.16|16388.16|16467.27|16387.27|16468.88|16388.88|16467.27|16387.27|10
1729113280000|2024-10-16 21:14:40|16468.12|16388.12|16467.94|16387.94|16468.28|16388.28|16467.82|16387.82|10
1729113290000|2024-10-16 21:14:50|16468.38|16388.38|16468.48|16388.48|16468.72|16388.72|16467.93|16387.93|9
1729113300000|2024-10-16 21:15:00|16469|16389|16472.21|16392.21|16472.59|16392.59|16469|16389|10
1729113310000|2024-10-16 21:15:10|16472.16|16392.16|16473.24|16393.24|16473.24|16393.24|16472.16|16392.16|9
1729113320000|2024-10-16 21:15:20|16473.22|16393.22|16473.78|16393.78|16473.78|16393.78|16473.12|16393.12|10
1729113330000|2024-10-16 21:15:30|16473.81|16393.81|16473.54|16393.54|16473.91|16393.91|16472.61|16392.61|8
1729113340000|2024-10-16 21:15:40|16473.41|16393.41|16472.36|16392.36|16473.43|16393.43|16472.36|16392.36|9
1729113350000|2024-10-16 21:15:50|16472.37|16392.37|16470.87|16390.87|16472.54|16392.54|16470.87|16390.87|9
1729113360000|2024-10-16 21:16:00|16470.62|16390.62|16469.97|16389.97|16470.62|16390.62|16467.99|16387.99|10
1729113370000|2024-10-16 21:16:10|16470.03|16390.03|16470.4|16390.4|16470.51|16390.51|16469.44|16389.44|10
1729113380000|2024-10-16 21:16:20|16470.46|16390.46|16470.05|16390.05|16471.04|16391.04|16469.77|16389.77|10
1729113390000|2024-10-16 21:16:30|16469.46|16389.46|16467.82|16387.82|16469.46|16389.46|16467.82|16387.82|10
1729113400000|2024-10-16 21:16:40|16468.06|16388.06|16467.63|16387.63|16468.42|16388.42|16467.63|16387.63|10
1729113410000|2024-10-16 21:16:50|16467.73|16387.73|16469.08|16389.08|16469.08|16389.08|16467.69|16387.69|9
1729113420000|2024-10-16 21:17:00|16468.91|16388.91|16469.19|16389.19|16469.2|16389.2|16467.97|16387.97|10
1729113430000|2024-10-16 21:17:10|16468.8|16388.8|16468.51|16388.51|16468.8|16388.8|16467.9|16387.9|8
1729113440000|2024-10-16 21:17:20|16468.46|16388.46|16467.13|16387.13|16468.46|16388.46|16467.13|16387.13|9
1729113450000|2024-10-16 21:17:30|16467.12|16387.12|16467.35|16387.35|16467.54|16387.54|16467.11|16387.11|9
1729113460000|2024-10-16 21:17:40|16467.39|16387.39|16465.27|16385.27|16467.39|16387.39|16465.27|16385.27|10
1729113470000|2024-10-16 21:17:50|16464.63|16384.63|16464.35|16384.35|16464.63|16384.63|16464.21|16384.21|9
1729113480000|2024-10-16 21:18:00|16464.33|16384.33|16464|16384|16465|16385|16464|16384|9
1729113490000|2024-10-16 21:18:10|16464.68|16384.68|16465.35|16385.35|16465.42|16385.42|16464.68|16384.68|10
1729113500000|2024-10-16 21:18:20|16465.48|16385.48|16466.74|16386.74|16466.91|16386.91|16465.2|16385.2|10
1729113510000|2024-10-16 21:18:30|16466.73|16386.73|16467.47|16387.47|16467.79|16387.79|16466.73|16386.73|9
1729113520000|2024-10-16 21:18:40|16467.69|16387.69|16468.16|16388.16|16468.17|16388.17|16467.69|16387.69|10
1729113530000|2024-10-16 21:18:50|16468.58|16388.58|16466.98|16386.98|16468.58|16388.58|16466.95|16386.95|7
1729113540000|2024-10-16 21:19:00|16467.22|16387.22|16467.33|16387.33|16467.33|16387.33|16466.91|16386.91|10
1729113550000|2024-10-16 21:19:10|16467.26|16387.26|16466.12|16386.12|16467.31|16387.31|16466.06|16386.06|10
1729113560000|2024-10-16 21:19:20|16466.11|16386.11|16466.34|16386.34|16466.34|16386.34|16466.09|16386.09|7
1729113570000|2024-10-16 21:19:30|16465.38|16385.38|16466.11|16386.11|16466.11|16386.11|16464.7|16384.7|8
1729113580000|2024-10-16 21:19:40|16466.13|16386.13|16466.35|16386.35|16466.48|16386.48|16465.95|16385.95|10
1729113590000|2024-10-16 21:19:50|16466.47|16386.47|16466.23|16386.23|16466.47|16386.47|16466.22|16386.22|10
1729113600000|2024-10-16 21:20:00|16466.21|16386.21|16465.8|16385.8|16466.21|16386.21|16465.71|16385.71|7
1729113610000|2024-10-16 21:20:10|16465.83|16385.83|16465.8|16385.8|16465.84|16385.84|16465.72|16385.72|9
1729113620000|2024-10-16 21:20:20|16465.79|16385.79|16465.33|16385.33|16465.79|16385.79|16465.33|16385.33|8
1729113630000|2024-10-16 21:20:30|16465.25|16385.25|16465.72|16385.72|16466.18|16386.18|16465.25|16385.25|8
1729113640000|2024-10-16 21:20:40|16465.59|16385.59|16465.19|16385.19|16465.69|16385.69|16464.96|16384.96|9
1729113650000|2024-10-16 21:20:50|16465.15|16385.15|16464.86|16384.86|16465.28|16385.28|16464.86|16384.86|10
1729113660000|2024-10-16 21:21:00|16464.87|16384.87|16464.71|16384.71|16464.87|16384.87|16464.39|16384.39|7
1729113670000|2024-10-16 21:21:10|16464.82|16384.82|16464.48|16384.48|16465.2|16385.2|16464.48|16384.48|8
1729113680000|2024-10-16 21:21:20|16464.82|16384.82|16462.19|16382.19|16464.82|16384.82|16462.18|16382.18|9
1729113690000|2024-10-16 21:21:30|16462.18|16382.18|16460.94|16380.94|16462.28|16382.28|16460.94|16380.94|8
1729113700000|2024-10-16 21:21:40|16461.08|16381.08|16461.15|16381.15|16461.24|16381.24|16460.93|16380.93|9
1729113710000|2024-10-16 21:21:50|16461.08|16381.08|16460.99|16380.99|16461.63|16381.63|16460.97|16380.97|9
1729113720000|2024-10-16 21:22:00|16461.72|16381.72|16460.3|16380.3|16461.72|16381.72|16460.3|16380.3|9
1729113730000|2024-10-16 21:22:10|16460.51|16380.51|16462.17|16382.17|16462.54|16382.54|16460.51|16380.51|10
1729113740000|2024-10-16 21:22:20|16465.11|16385.11|16466.83|16386.83|16467.47|16387.47|16465.11|16385.11|9
1729113750000|2024-10-16 21:22:30|16467.27|16387.27|16467.82|16387.82|16467.99|16387.99|16467.27|16387.27|10
1729113760000|2024-10-16 21:22:40|16467.98|16387.98|16466.11|16386.11|16468.87|16388.87|16466.11|16386.11|9
1729113770000|2024-10-16 21:22:50|16465.18|16385.18|16465.53|16385.53|16465.92|16385.92|16465.18|16385.18|10
1729113780000|2024-10-16 21:23:00|16465.52|16385.52|16464.82|16384.82|16465.52|16385.52|16464.61|16384.61|8
1729113790000|2024-10-16 21:23:10|16463.95|16383.95|16463.93|16383.93|16464.14|16384.14|16463.83|16383.83|10
1729113800000|2024-10-16 21:23:20|16463.94|16383.94|16462.91|16382.91|16464.36|16384.36|16462.91|16382.91|8
1729113810000|2024-10-16 21:23:30|16462.92|16382.92|16464.32|16384.32|16464.32|16384.32|16462.92|16382.92|10
1729113820000|2024-10-16 21:23:40|16464.34|16384.34|16464|16384|16464.34|16384.34|16463.66|16383.66|10
1729113830000|2024-10-16 21:23:50|16464.12|16384.12|16463.87|16383.87|16464.13|16384.13|16463.71|16383.71|10
1729113840000|2024-10-16 21:24:00|16463.81|16383.81|16461.12|16381.12|16463.81|16383.81|16461.12|16381.12|10
1729113850000|2024-10-16 21:24:10|16458.13|16378.13|16456.53|16376.53|16458.28|16378.28|16456.28|16376.28|10
1729113860000|2024-10-16 21:24:20|16456.36|16376.36|16454.94|16374.94|16456.36|16376.36|16454.93|16374.93|10
1729113870000|2024-10-16 21:24:30|16455.74|16375.74|16455.37|16375.37|16456.11|16376.11|16455.37|16375.37|10
1729113880000|2024-10-16 21:24:40|16455.42|16375.42|16455.15|16375.15|16455.66|16375.66|16455.15|16375.15|9
1729113890000|2024-10-16 21:24:50|16455.48|16375.48|16453.04|16373.04|16455.49|16375.49|16452.33|16372.33|6
1729113900000|2024-10-16 21:25:00|16452.99|16372.99|16452.69|16372.69|16453.84|16373.84|16452.59|16372.59|9
1729113910000|2024-10-16 21:25:10|16452.57|16372.57|16452.67|16372.67|16452.69|16372.69|16452.56|16372.56|8
1729113920000|2024-10-16 21:25:20|16452.6|16372.6|16454.98|16374.98|16454.98|16374.98|16452.52|16372.52|8
1729113930000|2024-10-16 21:25:30|16455.06|16375.06|16455.92|16375.92|16455.95|16375.95|16455.06|16375.06|10
1729113940000|2024-10-16 21:25:40|16455.87|16375.87|16455.45|16375.45|16456.02|16376.02|16455.3|16375.3|8
1729113950000|2024-10-16 21:25:50|16455.84|16375.84|16456.22|16376.22|16456.61|16376.61|16455.42|16375.42|9
1729113960000|2024-10-16 21:26:00|16455.75|16375.75|16455.32|16375.32|16455.88|16375.88|16455.32|16375.32|10
1729113970000|2024-10-16 21:26:10|16455.25|16375.25|16454.75|16374.75|16455.42|16375.42|16454.75|16374.75|10
1729113980000|2024-10-16 21:26:20|16454.71|16374.71|16453.9|16373.9|16454.87|16374.87|16453.9|16373.9|8
1729113990000|2024-10-16 21:26:30|16453.88|16373.88|16453.43|16373.43|16453.98|16373.98|16453.43|16373.43|10
1729114000000|2024-10-16 21:26:40|16453.82|16373.82|16453.1|16373.1|16453.98|16373.98|16453.1|16373.1|8
1729114010000|2024-10-16 21:26:50|16452.94|16372.94|16452.68|16372.68|16453.11|16373.11|16452.68|16372.68|7
1729114020000|2024-10-16 21:27:00|16452.8|16372.8|16452.66|16372.66|16452.95|16372.95|16452.33|16372.33|9
1729114030000|2024-10-16 21:27:10|16452.75|16372.75|16452.27|16372.27|16452.75|16372.75|16451.78|16371.78|10
1729114040000|2024-10-16 21:27:20|16451.73|16371.73|16451.81|16371.81|16452.41|16372.41|16451.44|16371.44|9
1729114050000|2024-10-16 21:27:30|16452.21|16372.21|16451.43|16371.43|16452.21|16372.21|16451.43|16371.43|10
1729114060000|2024-10-16 21:27:40|16451.25|16371.25|16451.17|16371.17|16451.31|16371.31|16451.06|16371.06|9
1729114070000|2024-10-16 21:27:50|16451.61|16371.61|16450.88|16370.88|16451.61|16371.61|16450.52|16370.52|9
1729114080000|2024-10-16 21:28:00|16450.9|16370.9|16451.37|16371.37|16451.37|16371.37|16450.57|16370.57|9
1729114090000|2024-10-16 21:28:10|16451.36|16371.36|16450.56|16370.56|16451.36|16371.36|16450.48|16370.48|8
1729114100000|2024-10-16 21:28:20|16451.12|16371.12|16450.46|16370.46|16451.12|16371.12|16449.59|16369.59|10
1729114110000|2024-10-16 21:28:30|16450.45|16370.45|16450.4|16370.4|16450.71|16370.71|16449.95|16369.95|10
1729114120000|2024-10-16 21:28:40|16450.41|16370.41|16450.09|16370.09|16450.41|16370.41|16449.74|16369.74|8
1729114130000|2024-10-16 21:28:50|16450.11|16370.11|16452.71|16372.71|16452.71|16372.71|16450.11|16370.11|10
1729114140000|2024-10-16 21:29:00|16452.7|16372.7|16453.37|16373.37|16453.66|16373.66|16452.58|16372.58|10
1729114150000|2024-10-16 21:29:10|16454.04|16374.04|16454.12|16374.12|16454.12|16374.12|16454.03|16374.03|8
1729114160000|2024-10-16 21:29:20|16454.11|16374.11|16454.43|16374.43|16454.43|16374.43|16454.1|16374.1|6
1729114170000|2024-10-16 21:29:30|16454.47|16374.47|16455.52|16375.52|16455.52|16375.52|16454.47|16374.47|9
1729114180000|2024-10-16 21:29:40|16455.54|16375.54|16457.57|16377.57|16457.57|16377.57|16455.54|16375.54|9
1729114190000|2024-10-16 21:29:50|16457.55|16377.55|16461.13|16381.13|16461.13|16381.13|16457.55|16377.55|10
1729114200000|2024-10-16 21:30:00|16460.76|16380.76|16461.38|16381.38|16461.44|16381.44|16460.75|16380.75|10
1729114210000|2024-10-16 21:30:10|16461.44|16381.44|16462.84|16382.84|16462.86|16382.86|16461.44|16381.44|8
1729114220000|2024-10-16 21:30:20|16462.83|16382.83|16463.01|16383.01|16463.01|16383.01|16462.81|16382.81|7
1729114230000|2024-10-16 21:30:30|16462.53|16382.53|16463.39|16383.39|16463.4|16383.4|16462.14|16382.14|8
1729114240000|2024-10-16 21:30:40|16463.44|16383.44|16462.88|16382.88|16463.56|16383.56|16462.87|16382.87|8
1729114250000|2024-10-16 21:30:50|16462.14|16382.14|16461.84|16381.84|16462.26|16382.26|16461.71|16381.71|9
1729114260000|2024-10-16 21:31:00|16461.83|16381.83|16461.33|16381.33|16461.94|16381.94|16461.33|16381.33|8
1729114270000|2024-10-16 21:31:10|16460.78|16380.78|16458.31|16378.31|16460.78|16380.78|16458.31|16378.31|8
1729114280000|2024-10-16 21:31:20|16458.24|16378.24|16458.16|16378.16|16458.76|16378.76|16457.9|16377.9|10
1729114290000|2024-10-16 21:31:30|16455.76|16375.76|16455.6|16375.6|16456.3|16376.3|16455.6|16375.6|10
1729114300000|2024-10-16 21:31:40|16455.31|16375.31|16455.24|16375.24|16455.59|16375.59|16455.14|16375.14|7
1729114310000|2024-10-16 21:31:50|16455.61|16375.61|16455.62|16375.62|16455.62|16375.62|16455.3|16375.3|6
1729114320000|2024-10-16 21:32:00|16455.38|16375.38|16455.28|16375.28|16455.38|16375.38|16454.51|16374.51|8
1729114330000|2024-10-16 21:32:10|16455.3|16375.3|16455.09|16375.09|16455.3|16375.3|16454.78|16374.78|10
1729114340000|2024-10-16 21:32:20|16455.1|16375.1|16455.96|16375.96|16455.96|16375.96|16454.85|16374.85|6
1729114350000|2024-10-16 21:32:30|16455.67|16375.67|16456.03|16376.03|16456.11|16376.11|16455.45|16375.45|8
1729114360000|2024-10-16 21:32:40|16456.1|16376.1|16455.73|16375.73|16456.1|16376.1|16455.7|16375.7|8
1729114370000|2024-10-16 21:32:50|16456.3|16376.3|16455.7|16375.7|16456.3|16376.3|16455.7|16375.7|8
1729114380000|2024-10-16 21:33:00|16456.16|16376.16|16456.09|16376.09|16456.6|16376.6|16456.08|16376.08|9
1729114390000|2024-10-16 21:33:10|16456.13|16376.13|16456.13|16376.13|16456.14|16376.14|16456.08|16376.08|5
1729114400000|2024-10-16 21:33:20|16456.16|16376.16|16456.22|16376.22|16456.22|16376.22|16456.15|16376.15|7
1729114410000|2024-10-16 21:33:30|16456.51|16376.51|16455.81|16375.81|16456.51|16376.51|16455.81|16375.81|8
1729114420000|2024-10-16 21:33:40|16455.46|16375.46|16455.31|16375.31|16455.71|16375.71|16455.26|16375.26|10
1729114430000|2024-10-16 21:33:50|16454.18|16374.18|16454.45|16374.45|16454.48|16374.48|16453.7|16373.7|9
1729114440000|2024-10-16 21:34:00|16454.52|16374.52|16455.09|16375.09|16455.12|16375.12|16454.52|16374.52|7
1729114450000|2024-10-16 21:34:10|16455.01|16375.01|16455.45|16375.45|16455.45|16375.45|16455.01|16375.01|9
1729114460000|2024-10-16 21:34:20|16455.33|16375.33|16457|16377|16457.07|16377.07|16455.33|16375.33|10
1729114470000|2024-10-16 21:34:30|16457.02|16377.02|16459.99|16379.99|16459.99|16379.99|16456.96|16376.96|10
1729114480000|2024-10-16 21:34:40|16460|16380|16459.87|16379.87|16460.19|16380.19|16459.87|16379.87|7
1729114490000|2024-10-16 21:34:50|16459.89|16379.89|16460.66|16380.66|16460.66|16380.66|16459.89|16379.89|8
1729114500000|2024-10-16 21:35:00|16460.67|16380.67|16461.44|16381.44|16461.44|16381.44|16460.67|16380.67|7
1729114510000|2024-10-16 21:35:10|16461.01|16381.01|16461.9|16381.9|16461.9|16381.9|16460.73|16380.73|8
1729114520000|2024-10-16 21:35:20|16461.87|16381.87|16462.75|16382.75|16462.75|16382.75|16460.64|16380.64|9
1729114530000|2024-10-16 21:35:30|16462.58|16382.58|16463.81|16383.81|16463.82|16383.82|16462.58|16382.58|8
1729114540000|2024-10-16 21:35:40|16463.8|16383.8|16463.67|16383.67|16463.8|16383.8|16463.67|16383.67|5
1729114550000|2024-10-16 21:35:50|16463.37|16383.37|16463.32|16383.32|16463.45|16383.45|16463.32|16383.32|7
1729114560000|2024-10-16 21:36:00|16463.31|16383.31|16463.22|16383.22|16463.47|16383.47|16462.93|16382.93|9
1729114570000|2024-10-16 21:36:10|16463.32|16383.32|16464.73|16384.73|16464.73|16384.73|16463.32|16383.32|8
1729114580000|2024-10-16 21:36:20|16464.53|16384.53|16464.92|16384.92|16465.5|16385.5|16464.5|16384.5|9
1729114590000|2024-10-16 21:36:30|16465.13|16385.13|16465.15|16385.15|16465.16|16385.16|16464.97|16384.97|6
1729114600000|2024-10-16 21:36:40|16465.2|16385.2|16464.71|16384.71|16465.35|16385.35|16464.21|16384.21|9
1729114610000|2024-10-16 21:36:50|16464.7|16384.7|16463.66|16383.66|16464.7|16384.7|16463.55|16383.55|10
1729114620000|2024-10-16 21:37:00|16463.98|16383.98|16463.04|16383.04|16464.2|16384.2|16463.04|16383.04|8
1729114630000|2024-10-16 21:37:10|16463.01|16383.01|16462.16|16382.16|16463.06|16383.06|16462.16|16382.16|9
1729114640000|2024-10-16 21:37:20|16462.15|16382.15|16461.94|16381.94|16462.5|16382.5|16461.68|16381.68|10
1729114650000|2024-10-16 21:37:30|16461.69|16381.69|16462.14|16382.14|16462.14|16382.14|16461.24|16381.24|10
1729114660000|2024-10-16 21:37:40|16462.21|16382.21|16462.13|16382.13|16462.21|16382.21|16462.1|16382.1|7
1729114670000|2024-10-16 21:37:50|16462.07|16382.07|16461.52|16381.52|16462.1|16382.1|16461.47|16381.47|9
1729114680000|2024-10-16 21:38:00|16460.56|16380.56|16460.13|16380.13|16460.79|16380.79|16460.13|16380.13|8
1729114690000|2024-10-16 21:38:10|16460.14|16380.14|16458.79|16378.79|16460.14|16380.14|16458.77|16378.77|9
1729114700000|2024-10-16 21:38:20|16459.79|16379.79|16459.66|16379.66|16459.88|16379.88|16459.28|16379.28|8
1729114710000|2024-10-16 21:38:30|16459.63|16379.63|16459.89|16379.89|16459.89|16379.89|16459.02|16379.02|10
1729114720000|2024-10-16 21:38:40|16459.9|16379.9|16459.62|16379.62|16459.93|16379.93|16459.06|16379.06|10
1729114730000|2024-10-16 21:38:50|16459.61|16379.61|16458.91|16378.91|16459.61|16379.61|16458.83|16378.83|8
1729114740000|2024-10-16 21:39:00|16459.4|16379.4|16458.74|16378.74|16459.7|16379.7|16458.74|16378.74|9
1729114750000|2024-10-16 21:39:10|16458.78|16378.78|16458.11|16378.11|16458.78|16378.78|16457.58|16377.58|7
1729114760000|2024-10-16 21:39:20|16457.97|16377.97|16457.1|16377.1|16457.97|16377.97|16456.73|16376.73|9
1729114770000|2024-10-16 21:39:30|16457.52|16377.52|16457.21|16377.21|16457.55|16377.55|16456.46|16376.46|8
1729114780000|2024-10-16 21:39:40|16457.12|16377.12|16456.75|16376.75|16457.24|16377.24|16456.66|16376.66|9
1729114790000|2024-10-16 21:39:50|16456.72|16376.72|16456.92|16376.92|16456.93|16376.93|16456.51|16376.51|8
1729114800000|2024-10-16 21:40:00|16456.94|16376.94|16457.55|16377.55|16457.55|16377.55|16456.1|16376.1|8
1729114810000|2024-10-16 21:40:10|16457.68|16377.68|16457.9|16377.9|16457.9|16377.9|16456.71|16376.71|10
1729114820000|2024-10-16 21:40:20|16457.93|16377.93|16457.35|16377.35|16458.28|16378.28|16457.35|16377.35|10
1729114830000|2024-10-16 21:40:30|16457.76|16377.76|16457.3|16377.3|16457.79|16377.79|16457.3|16377.3|8
1729114840000|2024-10-16 21:40:40|16456.89|16376.89|16458.93|16378.93|16459.19|16379.19|16456.89|16376.89|10
1729114850000|2024-10-16 21:40:50|16458.94|16378.94|16459.2|16379.2|16459.68|16379.68|16458.93|16378.93|8
1729114860000|2024-10-16 21:41:00|16458.84|16378.84|16460.1|16380.1|16460.1|16380.1|16458.78|16378.78|9
1729114870000|2024-10-16 21:41:10|16460.06|16380.06|16458.96|16378.96|16460.06|16380.06|16458.44|16378.44|9
1729114880000|2024-10-16 21:41:20|16459.42|16379.42|16459.52|16379.52|16459.58|16379.58|16459.23|16379.23|10
1729114890000|2024-10-16 21:41:30|16459.22|16379.22|16458.66|16378.66|16459.31|16379.31|16458.66|16378.66|10
1729114900000|2024-10-16 21:41:40|16458.64|16378.64|16458.89|16378.89|16458.89|16378.89|16458.63|16378.63|9
1729114910000|2024-10-16 21:41:50|16459.02|16379.02|16459.26|16379.26|16459.27|16379.27|16459.02|16379.02|9
1729114920000|2024-10-16 21:42:00|16459.25|16379.25|16458.03|16378.03|16459.25|16379.25|16458.03|16378.03|9
1729114930000|2024-10-16 21:42:10|16458.14|16378.14|16457.97|16377.97|16458.28|16378.28|16457.31|16377.31|10
1729114940000|2024-10-16 21:42:20|16458.11|16378.11|16457.37|16377.37|16458.11|16378.11|16457.2|16377.2|8
1729114950000|2024-10-16 21:42:30|16457.38|16377.38|16456.64|16376.64|16458.02|16378.02|16456.64|16376.64|8
1729114960000|2024-10-16 21:42:40|16456.91|16376.91|16456.16|16376.16|16456.94|16376.94|16456.16|16376.16|9
1729114970000|2024-10-16 21:42:50|16456.27|16376.27|16456.22|16376.22|16456.6|16376.6|16456.22|16376.22|9
1729114980000|2024-10-16 21:43:00|16456.31|16376.31|16455.28|16375.28|16456.31|16376.31|16455.28|16375.28|9
1729114990000|2024-10-16 21:43:10|16455.3|16375.3|16455.37|16375.37|16455.4|16375.4|16455.17|16375.17|9
1729115000000|2024-10-16 21:43:20|16454.62|16374.62|16454.37|16374.37|16454.62|16374.62|16454.3|16374.3|9
1729115010000|2024-10-16 21:43:30|16454.1|16374.1|16454.32|16374.32|16454.58|16374.58|16453.56|16373.56|8
1729115020000|2024-10-16 21:43:40|16454.33|16374.33|16453.65|16373.65|16454.33|16374.33|16453.62|16373.62|9
1729115030000|2024-10-16 21:43:50|16453.64|16373.64|16453.51|16373.51|16453.94|16373.94|16453.01|16373.01|7
1729115040000|2024-10-16 21:44:00|16453.49|16373.49|16452.98|16372.98|16453.49|16373.49|16452.93|16372.93|9
1729115050000|2024-10-16 21:44:10|16452.97|16372.97|16450.72|16370.72|16452.97|16372.97|16450.51|16370.51|10
1729115060000|2024-10-16 21:44:20|16450.82|16370.82|16450.64|16370.64|16450.91|16370.91|16450.59|16370.59|8
1729115070000|2024-10-16 21:44:30|16450.67|16370.67|16450.54|16370.54|16450.68|16370.68|16450.54|16370.54|6
1729115080000|2024-10-16 21:44:40|16450.56|16370.56|16450.55|16370.55|16450.58|16370.58|16450.55|16370.55|5
1729115090000|2024-10-16 21:44:50|16450.48|16370.48|16450.26|16370.26|16450.48|16370.48|16450.24|16370.24|7
1729115100000|2024-10-16 21:45:00|16450.49|16370.49|16450.59|16370.59|16450.87|16370.87|16450.29|16370.29|7
1729115110000|2024-10-16 21:45:10|16450.48|16370.48|16449.89|16369.89|16450.48|16370.48|16449.59|16369.59|10
1729115120000|2024-10-16 21:45:20|16449.57|16369.57|16449.96|16369.96|16450.09|16370.09|16449.56|16369.56|5
1729115130000|2024-10-16 21:45:30|16449.95|16369.95|16450.1|16370.1|16450.18|16370.18|16449.58|16369.58|8
1729115140000|2024-10-16 21:45:40|16449.94|16369.94|16448.68|16368.68|16450.29|16370.29|16448.68|16368.68|10
1729115150000|2024-10-16 21:45:50|16448.67|16368.67|16448.21|16368.21|16448.67|16368.67|16448.21|16368.21|8
1729115160000|2024-10-16 21:46:00|16448.23|16368.23|16448.42|16368.42|16448.42|16368.42|16447.71|16367.71|9
1729115170000|2024-10-16 21:46:10|16448.43|16368.43|16447.65|16367.65|16448.43|16368.43|16447.58|16367.58|9
1729115180000|2024-10-16 21:46:20|16447.64|16367.64|16447.31|16367.31|16448.09|16368.09|16447.31|16367.31|9
1729115190000|2024-10-16 21:46:30|16447.3|16367.3|16447.5|16367.5|16447.62|16367.62|16447.3|16367.3|9
1729115200000|2024-10-16 21:46:40|16447.49|16367.49|16447.46|16367.46|16447.51|16367.51|16447.44|16367.44|7
1729115210000|2024-10-16 21:46:50|16447.49|16367.49|16447.5|16367.5|16447.55|16367.55|16447.03|16367.03|8
1729115220000|2024-10-16 21:47:00|16447.54|16367.54|16447.57|16367.57|16447.61|16367.61|16447.34|16367.34|10
1729115230000|2024-10-16 21:47:10|16447.42|16367.42|16447.4|16367.4|16447.52|16367.52|16446.43|16366.43|9
1729115240000|2024-10-16 21:47:20|16447.34|16367.34|16446.52|16366.52|16447.34|16367.34|16446.52|16366.52|10
1729115250000|2024-10-16 21:47:30|16446.55|16366.55|16447.29|16367.29|16447.31|16367.31|16446.55|16366.55|9
1729115260000|2024-10-16 21:47:40|16447.14|16367.14|16448.83|16368.83|16448.83|16368.83|16447.14|16367.14|7
1729115270000|2024-10-16 21:47:50|16449.59|16369.59|16450.99|16370.99|16451.42|16371.42|16449.59|16369.59|8
1729115280000|2024-10-16 21:48:00|16451.16|16371.16|16452.86|16372.86|16452.86|16372.86|16451.16|16371.16|9
1729115290000|2024-10-16 21:48:10|16453.02|16373.02|16452.81|16372.81|16453.05|16373.05|16452.65|16372.65|10
1729115300000|2024-10-16 21:48:20|16452.82|16372.82|16452.51|16372.51|16452.82|16372.82|16452.51|16372.51|10
1729115310000|2024-10-16 21:48:30|16452.3|16372.3|16452.74|16372.74|16452.92|16372.92|16452.14|16372.14|9
1729115320000|2024-10-16 21:48:40|16452.72|16372.72|16452.8|16372.8|16452.85|16372.85|16451.69|16371.69|10
1729115330000|2024-10-16 21:48:50|16452.7|16372.7|16452.23|16372.23|16452.87|16372.87|16452.23|16372.23|10
1729115340000|2024-10-16 21:49:00|16452.74|16372.74|16453|16373|16453.01|16373.01|16452.74|16372.74|4
1729115350000|2024-10-16 21:49:10|16452.78|16372.78|16452.23|16372.23|16453.29|16373.29|16452.23|16372.23|9
1729115360000|2024-10-16 21:49:20|16452.22|16372.22|16453.67|16373.67|16453.84|16373.84|16452.22|16372.22|10
1729115370000|2024-10-16 21:49:30|16453.66|16373.66|16453.55|16373.55|16453.67|16373.67|16453.55|16373.55|7
1729115380000|2024-10-16 21:49:40|16453.39|16373.39|16453.94|16373.94|16454.05|16374.05|16453.39|16373.39|9
1729115390000|2024-10-16 21:49:50|16453.6|16373.6|16453.36|16373.36|16453.93|16373.93|16453.36|16373.36|10
1729115400000|2024-10-16 21:50:00|16453.7|16373.7|16454.86|16374.86|16455.22|16375.22|16453.7|16373.7|9
1729115410000|2024-10-16 21:50:10|16454.85|16374.85|16455.34|16375.34|16455.34|16375.34|16454.77|16374.77|10
1729115420000|2024-10-16 21:50:20|16455.25|16375.25|16455.64|16375.64|16455.73|16375.73|16455.19|16375.19|7
1729115430000|2024-10-16 21:50:30|16455.8|16375.8|16455.22|16375.22|16455.8|16375.8|16454.97|16374.97|10
1729115440000|2024-10-16 21:50:40|16454.67|16374.67|16453.98|16373.98|16455.01|16375.01|16453.98|16373.98|9
1729115450000|2024-10-16 21:50:50|16454.88|16374.88|16454.09|16374.09|16454.97|16374.97|16454.09|16374.09|8
1729115460000|2024-10-16 21:51:00|16454.08|16374.08|16454.08|16374.08|16454.48|16374.48|16453.99|16373.99|7
1729115470000|2024-10-16 21:51:10|16454.44|16374.44|16454.98|16374.98|16454.98|16374.98|16454.44|16374.44|9
1729115480000|2024-10-16 21:51:20|16454.42|16374.42|16454.75|16374.75|16454.84|16374.84|16454.42|16374.42|9
1729115490000|2024-10-16 21:51:30|16454.76|16374.76|16454.6|16374.6|16454.77|16374.77|16454.34|16374.34|9
1729115500000|2024-10-16 21:51:40|16453.86|16373.86|16453.95|16373.95|16454.35|16374.35|16453.84|16373.84|6
1729115510000|2024-10-16 21:51:50|16453.87|16373.87|16453.62|16373.62|16454.24|16374.24|16453.61|16373.61|8
1729115520000|2024-10-16 21:52:00|16452.68|16372.68|16452.9|16372.9|16453.42|16373.42|16452.68|16372.68|10
1729115530000|2024-10-16 21:52:10|16452.89|16372.89|16452.93|16372.93|16453.06|16373.06|16452.53|16372.53|9
1729115540000|2024-10-16 21:52:20|16452.92|16372.92|16451.5|16371.5|16452.92|16372.92|16451.28|16371.28|9
1729115550000|2024-10-16 21:52:30|16451.43|16371.43|16450.34|16370.34|16451.43|16371.43|16450.27|16370.27|10
1729115560000|2024-10-16 21:52:40|16450.35|16370.35|16450.1|16370.1|16450.35|16370.35|16450.1|16370.1|8
1729115570000|2024-10-16 21:52:50|16450.06|16370.06|16451.22|16371.22|16451.35|16371.35|16450.03|16370.03|9
1729115580000|2024-10-16 21:53:00|16451.21|16371.21|16449.88|16369.88|16451.21|16371.21|16448.71|16368.71|8
1729115590000|2024-10-16 21:53:10|16449.87|16369.87|16448.17|16368.17|16449.89|16369.89|16447.78|16367.78|8
1729115600000|2024-10-16 21:53:20|16448.13|16368.13|16446.47|16366.47|16448.15|16368.15|16446.47|16366.47|10
1729115610000|2024-10-16 21:53:30|16447.26|16367.26|16447.22|16367.22|16447.27|16367.27|16447.22|16367.22|6
1729115620000|2024-10-16 21:53:40|16447.35|16367.35|16447.4|16367.4|16447.43|16367.43|16447.34|16367.34|7
1729115630000|2024-10-16 21:53:50|16447.35|16367.35|16447.29|16367.29|16447.38|16367.38|16447.21|16367.21|10
1729115640000|2024-10-16 21:54:00|16447.22|16367.22|16447.32|16367.32|16447.32|16367.32|16447.19|16367.19|10
1729115650000|2024-10-16 21:54:10|16447.34|16367.34|16447.27|16367.27|16447.96|16367.96|16447.23|16367.23|8
1729115660000|2024-10-16 21:54:20|16447.38|16367.38|16446.77|16366.77|16447.52|16367.52|16446.45|16366.45|10
1729115670000|2024-10-16 21:54:30|16446.87|16366.87|16447.08|16367.08|16447.08|16367.08|16446.39|16366.39|9
1729115680000|2024-10-16 21:54:40|16446.82|16366.82|16446.25|16366.25|16447.25|16367.25|16446.24|16366.24|9
1729115690000|2024-10-16 21:54:50|16446.52|16366.52|16445.9|16365.9|16446.65|16366.65|16445.9|16365.9|9
1729115700000|2024-10-16 21:55:00|16445.81|16365.81|16444.76|16364.76|16445.94|16365.94|16444.6|16364.6|9
1729115710000|2024-10-16 21:55:10|16444.84|16364.84|16445.12|16365.12|16445.44|16365.44|16444.79|16364.79|7
1729115720000|2024-10-16 21:55:20|16444.76|16364.76|16444.37|16364.37|16444.88|16364.88|16444.37|16364.37|9
1729115730000|2024-10-16 21:55:30|16444.21|16364.21|16440.57|16360.57|16444.36|16364.36|16440.57|16360.57|8
1729115740000|2024-10-16 21:55:40|16440.34|16360.34|16440.86|16360.86|16441.36|16361.36|16440.34|16360.34|10
1729115750000|2024-10-16 21:55:50|16441.1|16361.1|16440.91|16360.91|16441.14|16361.14|16440.91|16360.91|8
1729115760000|2024-10-16 21:56:00|16440.92|16360.92|16439.42|16359.42|16440.92|16360.92|16439.24|16359.24|8
1729115770000|2024-10-16 21:56:10|16440.11|16360.11|16438.61|16358.61|16440.11|16360.11|16438.61|16358.61|10
1729115780000|2024-10-16 21:56:20|16438.77|16358.77|16438.47|16358.47|16439.36|16359.36|16438.43|16358.43|9
1729115790000|2024-10-16 21:56:30|16438.45|16358.45|16439.25|16359.25|16439.28|16359.28|16438.27|16358.27|8
1729115800000|2024-10-16 21:56:40|16439.24|16359.24|16438.39|16358.39|16439.24|16359.24|16438.32|16358.32|9
1729115810000|2024-10-16 21:56:50|16438.43|16358.43|16438.95|16358.95|16439.22|16359.22|16438.43|16358.43|10
1729115820000|2024-10-16 21:57:00|16439.28|16359.28|16439.47|16359.47|16439.47|16359.47|16439.01|16359.01|10
1729115830000|2024-10-16 21:57:10|16439.63|16359.63|16439.94|16359.94|16439.94|16359.94|16439.55|16359.55|8
1729115840000|2024-10-16 21:57:20|16440.57|16360.57|16440.99|16360.99|16440.99|16360.99|16440.38|16360.38|9
1729115850000|2024-10-16 21:57:30|16441.02|16361.02|16440.74|16360.74|16441.02|16361.02|16440.44|16360.44|8
1729115860000|2024-10-16 21:57:40|16440.48|16360.48|16442.27|16362.27|16442.27|16362.27|16440.48|16360.48|8
1729115870000|2024-10-16 21:57:50|16443.24|16363.24|16444.41|16364.41|16444.41|16364.41|16443.24|16363.24|9
1729115880000|2024-10-16 21:58:00|16444.42|16364.42|16448.94|16368.94|16448.94|16368.94|16444.42|16364.42|10
1729115890000|2024-10-16 21:58:10|16449.54|16369.54|16450.58|16370.58|16450.58|16370.58|16449.38|16369.38|9
1729115900000|2024-10-16 21:58:20|16450.37|16370.37|16451.56|16371.56|16451.56|16371.56|16450.1|16370.1|9
1729115910000|2024-10-16 21:58:30|16451.53|16371.53|16451.16|16371.16|16451.53|16371.53|16451.15|16371.15|9
1729115920000|2024-10-16 21:58:40|16451.31|16371.31|16453.13|16373.13|16453.2|16373.2|16450.9|16370.9|9
1729115930000|2024-10-16 21:58:50|16453.23|16373.23|16453.69|16373.69|16453.72|16373.72|16452.92|16372.92|9
1729115940000|2024-10-16 21:59:00|16453.7|16373.7|16453.92|16373.92|16454.22|16374.22|16453.7|16373.7|9
1729115950000|2024-10-16 21:59:10|16454.45|16374.45|16454.15|16374.15|16454.64|16374.64|16453.98|16373.98|7
1729115960000|2024-10-16 21:59:20|16454.16|16374.16|16456.85|16376.85|16456.85|16376.85|16454.16|16374.16|8
1729115970000|2024-10-16 21:59:30|16456.81|16376.81|16455.87|16375.87|16456.81|16376.81|16455.78|16375.78|9
1729115980000|2024-10-16 21:59:40|16455.86|16375.86|16455.63|16375.63|16455.86|16375.86|16455.61|16375.61|8
1729115990000|2024-10-16 21:59:50|16455.56|16375.56|16453.74|16373.74|16455.56|16375.56|16453.73|16373.73|8
1729116000000|2024-10-16 22:00:00|16454.28|16374.28|16454.75|16374.75|16455.08|16375.08|16453.27|16373.27|10
1729116010000|2024-10-16 22:00:10|16454.82|16374.82|16455.18|16375.18|16455.45|16375.45|16454.53|16374.53|8
1729116020000|2024-10-16 22:00:20|16455.21|16375.21|16458.72|16378.72|16458.72|16378.72|16455.21|16375.21|10
1729116030000|2024-10-16 22:00:30|16458.78|16378.78|16461.33|16381.33|16461.35|16381.35|16458.78|16378.78|10
1729116040000|2024-10-16 22:00:40|16461.42|16381.42|16464.4|16384.4|16464.42|16384.42|16461.42|16381.42|9
1729116050000|2024-10-16 22:00:50|16464.33|16384.33|16465.78|16385.78|16465.78|16385.78|16464.33|16384.33|10
1729116060000|2024-10-16 22:01:00|16465.04|16385.04|16463.99|16383.99|16465.04|16385.04|16463.99|16383.99|7
1729116070000|2024-10-16 22:01:10|16464|16384|16463.34|16383.34|16464|16384|16463.29|16383.29|9
1729116080000|2024-10-16 22:01:20|16463.5|16383.5|16465.3|16385.3|16465.91|16385.91|16463.41|16383.41|8
1729116090000|2024-10-16 22:01:30|16465.28|16385.28|16463.26|16383.26|16465.28|16385.28|16463.26|16383.26|8
1729116100000|2024-10-16 22:01:40|16463.27|16383.27|16462.45|16382.45|16463.27|16383.27|16462.34|16382.34|10
1729116110000|2024-10-16 22:01:50|16462.36|16382.36|16460.05|16380.05|16462.45|16382.45|16460.05|16380.05|8
1729116120000|2024-10-16 22:02:00|16460.45|16380.45|16457.93|16377.93|16460.45|16380.45|16457.91|16377.91|10
1729116130000|2024-10-16 22:02:10|16460.66|16380.66|16462.38|16382.38|16462.38|16382.38|16460.66|16380.66|9
1729116140000|2024-10-16 22:02:20|16462.4|16382.4|16462.07|16382.07|16462.41|16382.41|16461.66|16381.66|7
1729116150000|2024-10-16 22:02:30|16462.03|16382.03|16461.89|16381.89|16462.03|16382.03|16461.75|16381.75|9
1729116160000|2024-10-16 22:02:40|16461.9|16381.9|16463.42|16383.42|16463.42|16383.42|16461.9|16381.9|7
1729116170000|2024-10-16 22:02:50|16463.41|16383.41|16463.56|16383.56|16464.08|16384.08|16463.41|16383.41|8
1729116180000|2024-10-16 22:03:00|16463.44|16383.44|16463.45|16383.45|16463.45|16383.45|16462.55|16382.55|8
1729116190000|2024-10-16 22:03:10|16464.64|16384.64|16470.15|16390.15|16470.15|16390.15|16464.64|16384.64|9
1729116200000|2024-10-16 22:03:20|16470.1|16390.1|16472.42|16392.42|16472.42|16392.42|16470.1|16390.1|10
1729116210000|2024-10-16 22:03:30|16472.21|16392.21|16470.63|16390.63|16473.68|16393.68|16470.62|16390.62|10
1729116220000|2024-10-16 22:03:40|16470.62|16390.62|16468.58|16388.58|16471.17|16391.17|16468.58|16388.58|10
1729116230000|2024-10-16 22:03:50|16468.61|16388.61|16469.08|16389.08|16469.84|16389.84|16468.61|16388.61|10
1729116240000|2024-10-16 22:04:00|16469.51|16389.51|16466.32|16386.32|16470.11|16390.11|16466.32|16386.32|9
1729116250000|2024-10-16 22:04:10|16466.19|16386.19|16466.56|16386.56|16466.56|16386.56|16465.95|16385.95|7
1729116260000|2024-10-16 22:04:20|16468.74|16388.74|16469.18|16389.18|16469.92|16389.92|16468.74|16388.74|10
1729116270000|2024-10-16 22:04:30|16469.51|16389.51|16473.39|16393.39|16473.39|16393.39|16469.51|16389.51|7
1729116280000|2024-10-16 22:04:40|16474.21|16394.21|16474.78|16394.78|16475.66|16395.66|16474.1|16394.1|10
1729116290000|2024-10-16 22:04:50|16474.95|16394.95|16473.86|16393.86|16475.59|16395.59|16473.86|16393.86|7
1729116300000|2024-10-16 22:05:00|16474.03|16394.03|16476.67|16396.67|16476.67|16396.67|16473.81|16393.81|10
1729116310000|2024-10-16 22:05:10|16477.38|16397.38|16480.65|16400.65|16480.65|16400.65|16477.38|16397.38|9
1729116320000|2024-10-16 22:05:20|16481.89|16401.89|16482.49|16402.49|16482.49|16402.49|16481.52|16401.52|10
1729116330000|2024-10-16 22:05:30|16482.45|16402.45|16481.03|16401.03|16482.46|16402.46|16481.03|16401.03|9
1729116340000|2024-10-16 22:05:40|16481.02|16401.02|16480.12|16400.12|16482.81|16402.81|16479.58|16399.58|10
1729116350000|2024-10-16 22:05:50|16480.06|16400.06|16480.22|16400.22|16480.22|16400.22|16479.46|16399.46|10
1729116360000|2024-10-16 22:06:00|16478.54|16398.54|16481.96|16401.96|16482.53|16402.53|16478.54|16398.54|9
1729116370000|2024-10-16 22:06:10|16481.35|16401.35|16479.62|16399.62|16481.52|16401.52|16479.62|16399.62|8
1729116380000|2024-10-16 22:06:20|16479.87|16399.87|16479.16|16399.16|16479.87|16399.87|16478.91|16398.91|7
1729116390000|2024-10-16 22:06:30|16479.6|16399.6|16479.98|16399.98|16479.98|16399.98|16478.95|16398.95|9
1729116400000|2024-10-16 22:06:40|16480.44|16400.44|16481.89|16401.89|16482.28|16402.28|16480.44|16400.44|7
1729116410000|2024-10-16 22:06:50|16481.9|16401.9|16482.67|16402.67|16482.67|16402.67|16481.82|16401.82|4
1729116420000|2024-10-16 22:07:00|16482.78|16402.78|16479.35|16399.35|16482.79|16402.79|16479.35|16399.35|10
1729116430000|2024-10-16 22:07:10|16479.39|16399.39|16478.26|16398.26|16479.39|16399.39|16477.46|16397.46|9
1729116440000|2024-10-16 22:07:20|16477.81|16397.81|16477.98|16397.98|16478.31|16398.31|16476.67|16396.67|10
1729116450000|2024-10-16 22:07:30|16478.01|16398.01|16477.93|16397.93|16478.46|16398.46|16477.93|16397.93|7
1729116460000|2024-10-16 22:07:40|16478.04|16398.04|16478.23|16398.23|16478.48|16398.48|16478.04|16398.04|8
1729116470000|2024-10-16 22:07:50|16478.46|16398.46|16478.48|16398.48|16478.57|16398.57|16478.23|16398.23|10
1729116480000|2024-10-16 22:08:00|16478.25|16398.25|16482.46|16402.46|16482.46|16402.46|16478.25|16398.25|8
1729116490000|2024-10-16 22:08:10|16482.38|16402.38|16482.78|16402.78|16483.31|16403.31|16482.02|16402.02|10
1729116500000|2024-10-16 22:08:20|16482.8|16402.8|16483.08|16403.08|16483.08|16403.08|16481.97|16401.97|8
1729116510000|2024-10-16 22:08:30|16483.43|16403.43|16484.16|16404.16|16484.16|16404.16|16483.3|16403.3|10
1729116520000|2024-10-16 22:08:40|16483.84|16403.84|16482.7|16402.7|16484.09|16404.09|16482.7|16402.7|9
1729116530000|2024-10-16 22:08:50|16481.88|16401.88|16482.04|16402.04|16483.62|16403.62|16481.88|16401.88|8
1729116540000|2024-10-16 22:09:00|16482.05|16402.05|16482.64|16402.64|16482.89|16402.89|16482.05|16402.05|8
1729116550000|2024-10-16 22:09:10|16481.14|16401.14|16480.9|16400.9|16481.14|16401.14|16480.83|16400.83|10
1729116560000|2024-10-16 22:09:20|16480.85|16400.85|16477.04|16397.04|16480.86|16400.86|16477.01|16397.01|10
1729116570000|2024-10-16 22:09:30|16477.24|16397.24|16477.49|16397.49|16477.51|16397.51|16477.08|16397.08|5
1729116580000|2024-10-16 22:09:40|16477.32|16397.32|16476.71|16396.71|16477.32|16397.32|16476.28|16396.28|8
1729116590000|2024-10-16 22:09:50|16476.7|16396.7|16476.19|16396.19|16476.73|16396.73|16476.17|16396.17|9
1729116600000|2024-10-16 22:10:00|16476.39|16396.39|16477.19|16397.19|16477.31|16397.31|16476.37|16396.37|9
1729116610000|2024-10-16 22:10:10|16477.2|16397.2|16476.2|16396.2|16477.21|16397.21|16476.04|16396.04|8
1729116620000|2024-10-16 22:10:20|16476.22|16396.22|16476.42|16396.42|16476.66|16396.66|16476.22|16396.22|9
1729116630000|2024-10-16 22:10:30|16476.44|16396.44|16475.67|16395.67|16476.44|16396.44|16475.67|16395.67|8
1729116640000|2024-10-16 22:10:40|16475.65|16395.65|16474.98|16394.98|16475.65|16395.65|16474.11|16394.11|7
1729116650000|2024-10-16 22:10:50|16474.9|16394.9|16474.01|16394.01|16474.9|16394.9|16473.67|16393.67|10
1729116660000|2024-10-16 22:11:00|16474.81|16394.81|16475.47|16395.47|16475.79|16395.79|16474.81|16394.81|10
1729116670000|2024-10-16 22:11:10|16475.49|16395.49|16474.25|16394.25|16475.49|16395.49|16474.25|16394.25|8
1729116680000|2024-10-16 22:11:20|16474.17|16394.17|16474.42|16394.42|16475.15|16395.15|16474.17|16394.17|10
1729116690000|2024-10-16 22:11:30|16474.71|16394.71|16474.2|16394.2|16474.71|16394.71|16474.2|16394.2|7
1729116700000|2024-10-16 22:11:40|16474.23|16394.23|16473.68|16393.68|16474.24|16394.24|16473.67|16393.67|7
1729116710000|2024-10-16 22:11:50|16473.67|16393.67|16473.36|16393.36|16473.77|16393.77|16473.26|16393.26|8
1729116720000|2024-10-16 22:12:00|16473.37|16393.37|16476.89|16396.89|16476.89|16396.89|16473.31|16393.31|8
1729116730000|2024-10-16 22:12:10|16476.94|16396.94|16476.65|16396.65|16477.02|16397.02|16476.1|16396.1|8
1729116740000|2024-10-16 22:12:20|16477.05|16397.05|16477.19|16397.19|16477.19|16397.19|16477.04|16397.04|6
1729116750000|2024-10-16 22:12:30|16477.17|16397.17|16475.91|16395.91|16477.26|16397.26|16475.84|16395.84|10
1729116760000|2024-10-16 22:12:40|16475.9|16395.9|16475.63|16395.63|16476.19|16396.19|16475.63|16395.63|10
1729116770000|2024-10-16 22:12:50|16475.61|16395.61|16475.41|16395.41|16476.44|16396.44|16475.39|16395.39|8
1729116780000|2024-10-16 22:13:00|16475.46|16395.46|16474.98|16394.98|16475.46|16395.46|16474.52|16394.52|10
1729116790000|2024-10-16 22:13:10|16474.59|16394.59|16474.77|16394.77|16475.96|16395.96|16474.59|16394.59|10
1729116800000|2024-10-16 22:13:20|16474.55|16394.55|16474.41|16394.41|16475.06|16395.06|16474.41|16394.41|7
1729116810000|2024-10-16 22:13:30|16474.4|16394.4|16474.29|16394.29|16474.4|16394.4|16473.46|16393.46|7
1729116820000|2024-10-16 22:13:40|16474.23|16394.23|16473.87|16393.87|16474.23|16394.23|16473.83|16393.83|9
1729116830000|2024-10-16 22:13:50|16473.88|16393.88|16473.83|16393.83|16473.89|16393.89|16473.83|16393.83|7
1729116840000|2024-10-16 22:14:00|16473.53|16393.53|16476.73|16396.73|16476.73|16396.73|16473.53|16393.53|10
1729116850000|2024-10-16 22:14:10|16476.53|16396.53|16475.12|16395.12|16477.41|16397.41|16475.11|16395.11|10
1729116860000|2024-10-16 22:14:20|16475.15|16395.15|16475.05|16395.05|16475.54|16395.54|16474.99|16394.99|8
1729116870000|2024-10-16 22:14:30|16475.93|16395.93|16475.58|16395.58|16475.93|16395.93|16475.51|16395.51|5
1729116880000|2024-10-16 22:14:40|16475.6|16395.6|16476.61|16396.61|16476.61|16396.61|16475.6|16395.6|8
1729116890000|2024-10-16 22:14:50|16476.63|16396.63|16480.75|16400.75|16480.75|16400.75|16476.63|16396.63|10
1729116900000|2024-10-16 22:15:00|16480.73|16400.73|16480.97|16400.97|16481.38|16401.38|16480.73|16400.73|9
1729116910000|2024-10-16 22:15:10|16480.94|16400.94|16481.9|16401.9|16482.1|16402.1|16480.94|16400.94|6
1729116920000|2024-10-16 22:15:20|16482.5|16402.5|16485.67|16405.67|16486.26|16406.26|16482.5|16402.5|9
1729116930000|2024-10-16 22:15:30|16485.91|16405.91|16485.43|16405.43|16485.91|16405.91|16484.95|16404.95|10
1729116940000|2024-10-16 22:15:40|16485.81|16405.81|16487.15|16407.15|16487.15|16407.15|16485.41|16405.41|8
1729116950000|2024-10-16 22:15:50|16486.78|16406.78|16487.28|16407.28|16487.3|16407.3|16486.77|16406.77|7
1729116960000|2024-10-16 22:16:00|16487.76|16407.76|16487.15|16407.15|16487.76|16407.76|16487.12|16407.12|10
1729116970000|2024-10-16 22:16:10|16487.13|16407.13|16487.61|16407.61|16487.61|16407.61|16487.01|16407.01|10
1729116980000|2024-10-16 22:16:20|16487.71|16407.71|16488.28|16408.28|16488.28|16408.28|16487.71|16407.71|10
1729116990000|2024-10-16 22:16:30|16488.39|16408.39|16487.09|16407.09|16488.39|16408.39|16487|16407|6
1729117000000|2024-10-16 22:16:40|16487.65|16407.65|16487.91|16407.91|16487.94|16407.94|16487.65|16407.65|8
1729117010000|2024-10-16 22:16:50|16487.89|16407.89|16488.11|16408.11|16488.11|16408.11|16487.89|16407.89|4
1729117020000|2024-10-16 22:17:00|16488.17|16408.17|16488.33|16408.33|16488.33|16408.33|16487.95|16407.95|9
1729117030000|2024-10-16 22:17:10|16488.24|16408.24|16488.14|16408.14|16488.28|16408.28|16487.83|16407.83|8
1729117040000|2024-10-16 22:17:20|16488.12|16408.12|16488.23|16408.23|16488.36|16408.36|16487.95|16407.95|9
1729117050000|2024-10-16 22:17:30|16488.22|16408.22|16488.33|16408.33|16488.51|16408.51|16487.91|16407.91|8
1729117060000|2024-10-16 22:17:40|16488.32|16408.32|16489.19|16409.19|16489.19|16409.19|16488.01|16408.01|8
1729117070000|2024-10-16 22:17:50|16489.12|16409.12|16489.31|16409.31|16489.31|16409.31|16489.12|16409.12|8
1729117080000|2024-10-16 22:18:00|16489.26|16409.26|16489.3|16409.3|16489.34|16409.34|16489.26|16409.26|7
1729117090000|2024-10-16 22:18:10|16489.29|16409.29|16489.15|16409.15|16489.29|16409.29|16489.14|16409.14|7
1729117100000|2024-10-16 22:18:20|16489.14|16409.14|16489.15|16409.15|16489.18|16409.18|16488.51|16408.51|8
1729117110000|2024-10-16 22:18:30|16489.18|16409.18|16490.4|16410.4|16490.4|16410.4|16489.14|16409.14|10
1729117120000|2024-10-16 22:18:40|16490.41|16410.41|16489.69|16409.69|16490.41|16410.41|16489.69|16409.69|9
1729117130000|2024-10-16 22:18:50|16490.03|16410.03|16490.01|16410.01|16490.21|16410.21|16489.34|16409.34|10
1729117140000|2024-10-16 22:19:00|16489.95|16409.95|16489.47|16409.47|16490.42|16410.42|16489.12|16409.12|9
1729117150000|2024-10-16 22:19:10|16489.54|16409.54|16489.65|16409.65|16490.58|16410.58|16489.54|16409.54|9
1729117160000|2024-10-16 22:19:20|16489.67|16409.67|16489.7|16409.7|16490.32|16410.32|16489.67|16409.67|9
1729117170000|2024-10-16 22:19:30|16489.56|16409.56|16489.46|16409.46|16489.81|16409.81|16489.44|16409.44|10
1729117180000|2024-10-16 22:19:40|16489.45|16409.45|16489.59|16409.59|16489.96|16409.96|16489.45|16409.45|7
1729117190000|2024-10-16 22:19:50|16489.6|16409.6|16488|16408|16489.81|16409.81|16488|16408|9
1729117200000|2024-10-16 22:20:00|16487.59|16407.59|16486.19|16406.19|16487.98|16407.98|16486.19|16406.19|10
1729117210000|2024-10-16 22:20:10|16485.53|16405.53|16482.6|16402.6|16485.53|16405.53|16482.6|16402.6|8
1729117220000|2024-10-16 22:20:20|16482.62|16402.62|16483.51|16403.51|16483.51|16403.51|16482.6|16402.6|9
1729117230000|2024-10-16 22:20:30|16483.68|16403.68|16483.67|16403.67|16483.7|16403.7|16483.66|16403.66|6
1729117240000|2024-10-16 22:20:40|16483.66|16403.66|16483.89|16403.89|16483.89|16403.89|16483.3|16403.3|8
1729117250000|2024-10-16 22:20:50|16483.95|16403.95|16484.18|16404.18|16484.33|16404.33|16483.95|16403.95|9
1729117260000|2024-10-16 22:21:00|16484.15|16404.15|16484.13|16404.13|16484.26|16404.26|16483.87|16403.87|7
1729117270000|2024-10-16 22:21:10|16484.11|16404.11|16485.4|16405.4|16485.9|16405.9|16484.11|16404.11|10
1729117280000|2024-10-16 22:21:20|16485.45|16405.45|16485.55|16405.55|16485.55|16405.55|16485.17|16405.17|8
1729117290000|2024-10-16 22:21:30|16486.16|16406.16|16485.81|16405.81|16486.16|16406.16|16484.9|16404.9|9
1729117300000|2024-10-16 22:21:40|16485.04|16405.04|16485.18|16405.18|16485.2|16405.2|16484.96|16404.96|9
1729117310000|2024-10-16 22:21:50|16485.19|16405.19|16485.61|16405.61|16485.64|16405.64|16485.19|16405.19|8
1729117320000|2024-10-16 22:22:00|16485.62|16405.62|16485.79|16405.79|16486.16|16406.16|16485.62|16405.62|8
1729117330000|2024-10-16 22:22:10|16485.84|16405.84|16486.18|16406.18|16486.21|16406.21|16485.84|16405.84|8
1729117340000|2024-10-16 22:22:20|16486.17|16406.17|16485.91|16405.91|16486.73|16406.73|16485.86|16405.86|9
1729117350000|2024-10-16 22:22:30|16485.94|16405.94|16484.08|16404.08|16485.94|16405.94|16484.08|16404.08|7
1729117360000|2024-10-16 22:22:40|16484.07|16404.07|16482.33|16402.33|16484.07|16404.07|16481.87|16401.87|10
1729117370000|2024-10-16 22:22:50|16482.3|16402.3|16481.45|16401.45|16482.3|16402.3|16481.44|16401.44|8
1729117380000|2024-10-16 22:23:00|16481.31|16401.31|16481.46|16401.46|16482.06|16402.06|16481.28|16401.28|10
1729117390000|2024-10-16 22:23:10|16481.66|16401.66|16481.32|16401.32|16481.66|16401.66|16481.31|16401.31|8
1729117400000|2024-10-16 22:23:20|16481.29|16401.29|16482.66|16402.66|16483|16403|16481.29|16401.29|10
1729117410000|2024-10-16 22:23:30|16482.67|16402.67|16482.99|16402.99|16482.99|16402.99|16481.96|16401.96|9
1729117420000|2024-10-16 22:23:40|16482.77|16402.77|16483.13|16403.13|16483.13|16403.13|16482.72|16402.72|7
1729117430000|2024-10-16 22:23:50|16482.81|16402.81|16482.31|16402.31|16482.81|16402.81|16482.31|16402.31|8
1729117440000|2024-10-16 22:24:00|16482.3|16402.3|16480.73|16400.73|16482.3|16402.3|16480.73|16400.73|7
1729117450000|2024-10-16 22:24:10|16480.81|16400.81|16480.94|16400.94|16480.94|16400.94|16480.81|16400.81|7
1729117460000|2024-10-16 22:24:20|16480.85|16400.85|16480.48|16400.48|16481.16|16401.16|16480.48|16400.48|9
1729117470000|2024-10-16 22:24:30|16480.55|16400.55|16480.23|16400.23|16480.55|16400.55|16480.21|16400.21|8
1729117480000|2024-10-16 22:24:40|16480.35|16400.35|16479.74|16399.74|16480.35|16400.35|16479.74|16399.74|10
1729117490000|2024-10-16 22:24:50|16479.32|16399.32|16479.3|16399.3|16479.69|16399.69|16479.29|16399.29|7
1729117500000|2024-10-16 22:25:00|16479.29|16399.29|16478.38|16398.38|16479.31|16399.31|16478.38|16398.38|10
1729117510000|2024-10-16 22:25:10|16478.39|16398.39|16477.82|16397.82|16478.39|16398.39|16477.79|16397.79|5
1729117520000|2024-10-16 22:25:20|16477.83|16397.83|16481.64|16401.64|16481.64|16401.64|16477.83|16397.83|7
1729117530000|2024-10-16 22:25:30|16481.32|16401.32|16482.53|16402.53|16482.53|16402.53|16481.32|16401.32|8
1729117540000|2024-10-16 22:25:40|16484.99|16404.99|16485.69|16405.69|16485.7|16405.7|16484.99|16404.99|8
1729117550000|2024-10-16 22:25:50|16485.37|16405.37|16484.36|16404.36|16485.37|16405.37|16484.36|16404.36|6
1729117560000|2024-10-16 22:26:00|16484.32|16404.32|16486.44|16406.44|16487.83|16407.83|16484.32|16404.32|9
1729117570000|2024-10-16 22:26:10|16486.46|16406.46|16486.45|16406.45|16486.48|16406.48|16486.29|16406.29|9
1729117580000|2024-10-16 22:26:20|16486.44|16406.44|16486.57|16406.57|16487.19|16407.19|16486.41|16406.41|9
1729117590000|2024-10-16 22:26:30|16486.56|16406.56|16486.53|16406.53|16486.72|16406.72|16486.53|16406.53|8
1729117600000|2024-10-16 22:26:40|16486.59|16406.59|16485.58|16405.58|16486.59|16406.59|16485.58|16405.58|10
1729117610000|2024-10-16 22:26:50|16485.56|16405.56|16485.14|16405.14|16485.56|16405.56|16484.87|16404.87|10
1729117620000|2024-10-16 22:27:00|16485.09|16405.09|16485.36|16405.36|16485.38|16405.38|16484.62|16404.62|9
1729117630000|2024-10-16 22:27:10|16485.34|16405.34|16484.83|16404.83|16485.45|16405.45|16484.83|16404.83|7
1729117640000|2024-10-16 22:27:20|16484.78|16404.78|16482.59|16402.59|16484.85|16404.85|16482.58|16402.58|9
1729117650000|2024-10-16 22:27:30|16482.6|16402.6|16482.44|16402.44|16482.92|16402.92|16482.44|16402.44|9
1729117660000|2024-10-16 22:27:40|16483.66|16403.66|16483.83|16403.83|16484|16404|16483.46|16403.46|8
1729117670000|2024-10-16 22:27:50|16483.5|16403.5|16482.75|16402.75|16483.5|16403.5|16482.5|16402.5|8
1729117680000|2024-10-16 22:28:00|16482.53|16402.53|16482.43|16402.43|16482.69|16402.69|16482.43|16402.43|8
1729117690000|2024-10-16 22:28:10|16482.46|16402.46|16483.55|16403.55|16483.55|16403.55|16482.39|16402.39|9
1729117700000|2024-10-16 22:28:20|16483.27|16403.27|16483.07|16403.07|16483.59|16403.59|16483.07|16403.07|9
1729117710000|2024-10-16 22:28:30|16483.02|16403.02|16482.35|16402.35|16483.03|16403.03|16482.31|16402.31|9
1729117720000|2024-10-16 22:28:40|16482.33|16402.33|16482.35|16402.35|16482.36|16402.36|16482.02|16402.02|8
1729117730000|2024-10-16 22:28:50|16482.26|16402.26|16482.01|16402.01|16482.26|16402.26|16481.89|16401.89|7
1729117740000|2024-10-16 22:29:00|16482.41|16402.41|16483.76|16403.76|16483.76|16403.76|16482.31|16402.31|10
1729117750000|2024-10-16 22:29:10|16483.56|16403.56|16483.97|16403.97|16483.97|16403.97|16483.27|16403.27|8
1729117760000|2024-10-16 22:29:20|16483.93|16403.93|16483.16|16403.16|16483.93|16403.93|16483.16|16403.16|8
1729117770000|2024-10-16 22:29:30|16483.21|16403.21|16486.28|16406.28|16486.28|16406.28|16483.21|16403.21|7
1729117780000|2024-10-16 22:29:40|16486.06|16406.06|16487.08|16407.08|16487.81|16407.81|16486.06|16406.06|9
1729117790000|2024-10-16 22:29:50|16486.85|16406.85|16487.23|16407.23|16487.23|16407.23|16486.85|16406.85|7
1729117800000|2024-10-16 22:30:00|16487.24|16407.24|16487.37|16407.37|16487.44|16407.44|16487.24|16407.24|7
1729117810000|2024-10-16 22:30:10|16487.38|16407.38|16487.49|16407.49|16487.49|16407.49|16487.38|16407.38|8
1729117820000|2024-10-16 22:30:20|16487.53|16407.53|16489.1|16409.1|16489.67|16409.67|16487.53|16407.53|10
1729117830000|2024-10-16 22:30:30|16489.19|16409.19|16487.95|16407.95|16489.24|16409.24|16487.93|16407.93|9
1729117840000|2024-10-16 22:30:40|16487.86|16407.86|16487.92|16407.92|16487.98|16407.98|16487.86|16407.86|7
1729117850000|2024-10-16 22:30:50|16487.9|16407.9|16487.77|16407.77|16487.9|16407.9|16487.56|16407.56|8
1729117860000|2024-10-16 22:31:00|16487.73|16407.73|16488.25|16408.25|16488.5|16408.5|16487.73|16407.73|9
1729117870000|2024-10-16 22:31:10|16488.77|16408.77|16488.69|16408.69|16488.77|16408.77|16488.25|16408.25|8
1729117880000|2024-10-16 22:31:20|16488.68|16408.68|16488.5|16408.5|16488.68|16408.68|16488.4|16408.4|7
1729117890000|2024-10-16 22:31:30|16488.51|16408.51|16488.86|16408.86|16488.95|16408.95|16488.51|16408.51|10
1729117900000|2024-10-16 22:31:40|16488.85|16408.85|16488.8|16408.8|16488.87|16408.87|16488.15|16408.15|9
1729117910000|2024-10-16 22:31:50|16488.48|16408.48|16487.98|16407.98|16488.78|16408.78|16487.98|16407.98|10
1729117920000|2024-10-16 22:32:00|16487.97|16407.97|16488.56|16408.56|16488.58|16408.58|16487.95|16407.95|8
1729117930000|2024-10-16 22:32:10|16488.65|16408.65|16488.94|16408.94|16489.22|16409.22|16488.45|16408.45|9
1729117940000|2024-10-16 22:32:20|16488.69|16408.69|16488.46|16408.46|16488.97|16408.97|16488|16408|10
1729117950000|2024-10-16 22:32:30|16488.5|16408.5|16488.07|16408.07|16488.59|16408.59|16488|16408|8
1729117960000|2024-10-16 22:32:40|16488.26|16408.26|16488.92|16408.92|16488.92|16408.92|16488.19|16408.19|8
1729117970000|2024-10-16 22:32:50|16488.93|16408.93|16489.84|16409.84|16489.84|16409.84|16488.36|16408.36|9
1729117980000|2024-10-16 22:33:00|16490.29|16410.29|16491.88|16411.88|16492.39|16412.39|16490.29|16410.29|9
1729117990000|2024-10-16 22:33:10|16491.87|16411.87|16492.57|16412.57|16492.57|16412.57|16491.87|16411.87|10
1729118000000|2024-10-16 22:33:20|16492|16412|16492.2|16412.2|16492.59|16412.59|16492|16412|8
1729118010000|2024-10-16 22:33:30|16492.21|16412.21|16495.92|16415.92|16496.73|16416.73|16492.21|16412.21|10
1729118020000|2024-10-16 22:33:40|16498.04|16418.04|16498.6|16418.6|16498.6|16418.6|16497.07|16417.07|9
1729118030000|2024-10-16 22:33:50|16499.01|16419.01|16498.99|16418.99|16499.13|16419.13|16498.98|16418.98|10
1729118040000|2024-10-16 22:34:00|16499|16419|16499.56|16419.56|16499.56|16419.56|16498.92|16418.92|9
1729118050000|2024-10-16 22:34:10|16499.54|16419.54|16500.91|16420.91|16500.91|16420.91|16499.22|16419.22|9
1729118060000|2024-10-16 22:34:20|16501.06|16421.06|16502.79|16422.79|16502.79|16422.79|16501.06|16421.06|9
1729118070000|2024-10-16 22:34:30|16502.8|16422.8|16502.73|16422.73|16502.9|16422.9|16502.63|16422.63|9
1729118080000|2024-10-16 22:34:40|16502.74|16422.74|16503.08|16423.08|16503.08|16423.08|16502.73|16422.73|8
1729118090000|2024-10-16 22:34:50|16503.11|16423.11|16504.4|16424.4|16505.05|16425.05|16503.07|16423.07|9
1729118100000|2024-10-16 22:35:00|16504.6|16424.6|16504.67|16424.67|16504.91|16424.91|16504.57|16424.57|10
1729118110000|2024-10-16 22:35:10|16504.66|16424.66|16504.67|16424.67|16505.28|16425.28|16504.66|16424.66|9
1729118120000|2024-10-16 22:35:20|16503.77|16423.77|16504.01|16424.01|16504.26|16424.26|16503.76|16423.76|8
1729118130000|2024-10-16 22:35:30|16503.97|16423.97|16506.13|16426.13|16506.15|16426.15|16503.97|16423.97|9
1729118140000|2024-10-16 22:35:40|16506.2|16426.2|16506.15|16426.15|16506.36|16426.36|16506.14|16426.14|10
1729118150000|2024-10-16 22:35:50|16506.25|16426.25|16506.3|16426.3|16506.52|16426.52|16506.16|16426.16|9
1729118160000|2024-10-16 22:36:00|16506.53|16426.53|16506.03|16426.03|16506.53|16426.53|16506.02|16426.02|9
1729118170000|2024-10-16 22:36:10|16506.18|16426.18|16506.07|16426.07|16506.18|16426.18|16505.7|16425.7|8
1729118180000|2024-10-16 22:36:20|16506.11|16426.11|16506.67|16426.67|16506.67|16426.67|16505.87|16425.87|6
1729118190000|2024-10-16 22:36:30|16506.62|16426.62|16506.98|16426.98|16506.98|16426.98|16506.35|16426.35|9
1729118200000|2024-10-16 22:36:40|16506.97|16426.97|16506.97|16426.97|16507.67|16427.67|16506.78|16426.78|7
1729118210000|2024-10-16 22:36:50|16506.96|16426.96|16507.51|16427.51|16507.51|16427.51|16506.95|16426.95|7
1729118220000|2024-10-16 22:37:00|16507.28|16427.28|16507.64|16427.64|16507.66|16427.66|16507.07|16427.07|8
1729118230000|2024-10-16 22:37:10|16508.07|16428.07|16507.59|16427.59|16508.2|16428.2|16507.59|16427.59|10
1729118240000|2024-10-16 22:37:20|16507.5|16427.5|16508.02|16428.02|16508.02|16428.02|16507.32|16427.32|9
1729118250000|2024-10-16 22:37:30|16508.03|16428.03|16508.99|16428.99|16509.8|16429.8|16508.03|16428.03|10
1729118260000|2024-10-16 22:37:40|16509.38|16429.38|16509.51|16429.51|16509.79|16429.79|16509.38|16429.38|9
1729118270000|2024-10-16 22:37:50|16509.68|16429.68|16509.66|16429.66|16510.13|16430.13|16509.64|16429.64|10
1729118280000|2024-10-16 22:38:00|16509.92|16429.92|16511.4|16431.4|16512.02|16432.02|16509.92|16429.92|9
1729118290000|2024-10-16 22:38:10|16510.86|16430.86|16509.96|16429.96|16511.24|16431.24|16509.96|16429.96|10
1729118300000|2024-10-16 22:38:20|16509.94|16429.94|16510.53|16430.53|16510.53|16430.53|16509.91|16429.91|9
1729118310000|2024-10-16 22:38:30|16510.07|16430.07|16512.07|16432.07|16512.07|16432.07|16510.06|16430.06|9
1729118320000|2024-10-16 22:38:40|16512.15|16432.15|16511.23|16431.23|16512.4|16432.4|16511.23|16431.23|9
1729118330000|2024-10-16 22:38:50|16511.16|16431.16|16509.75|16429.75|16511.16|16431.16|16509.75|16429.75|9
1729118340000|2024-10-16 22:39:00|16510.39|16430.39|16509.84|16429.84|16510.39|16430.39|16509.42|16429.42|9
1729118350000|2024-10-16 22:39:10|16510.31|16430.31|16509.99|16429.99|16510.54|16430.54|16509.98|16429.98|8
1729118360000|2024-10-16 22:39:20|16510|16430|16510.23|16430.23|16510.23|16430.23|16509.91|16429.91|9
1729118370000|2024-10-16 22:39:30|16510.2|16430.2|16511.38|16431.38|16511.4|16431.4|16510.2|16430.2|8
1729118380000|2024-10-16 22:39:40|16511.37|16431.37|16511.08|16431.08|16511.37|16431.37|16511.08|16431.08|8
1729118390000|2024-10-16 22:39:50|16511.07|16431.07|16511.55|16431.55|16511.91|16431.91|16511.07|16431.07|8
1729118400000|2024-10-16 22:40:00|16511.56|16431.56|16510.13|16430.13|16511.62|16431.62|16510.11|16430.11|9
1729118410000|2024-10-16 22:40:10|16510.17|16430.17|16513.1|16433.1|16513.1|16433.1|16510.17|16430.17|9
1729118420000|2024-10-16 22:40:20|16513.3|16433.3|16514.31|16434.31|16514.31|16434.31|16513.3|16433.3|10
1729118430000|2024-10-16 22:40:30|16514.32|16434.32|16513.9|16433.9|16514.33|16434.33|16513.9|16433.9|10
1729118440000|2024-10-16 22:40:40|16514.25|16434.25|16515.25|16435.25|16515.49|16435.49|16514.25|16434.25|10
1729118450000|2024-10-16 22:40:50|16515.38|16435.38|16515.46|16435.46|16515.75|16435.75|16515.31|16435.31|9
1729118460000|2024-10-16 22:41:00|16515.34|16435.34|16515.66|16435.66|16516.21|16436.21|16515.34|16435.34|9
1729118470000|2024-10-16 22:41:10|16515.88|16435.88|16517.83|16437.83|16517.83|16437.83|16515.88|16435.88|10
1729118480000|2024-10-16 22:41:20|16517.81|16437.81|16520.61|16440.61|16520.61|16440.61|16517.72|16437.72|8
1729118490000|2024-10-16 22:41:30|16520.69|16440.69|16523.55|16443.55|16523.99|16443.99|16520|16440|10
1729118500000|2024-10-16 22:41:40|16523.08|16443.08|16522.16|16442.16|16523.08|16443.08|16521.86|16441.86|10
1729118510000|2024-10-16 22:41:50|16522.15|16442.15|16522.27|16442.27|16522.77|16442.77|16522.15|16442.15|8
1729118520000|2024-10-16 22:42:00|16521.86|16441.86|16522.29|16442.29|16522.32|16442.32|16521.62|16441.62|6
1729118530000|2024-10-16 22:42:10|16522.08|16442.08|16521.86|16441.86|16522.24|16442.24|16521.86|16441.86|7
1729118540000|2024-10-16 22:42:20|16521.74|16441.74|16521.84|16441.84|16521.92|16441.92|16521.5|16441.5|7
1729118550000|2024-10-16 22:42:30|16518.83|16438.83|16517.57|16437.57|16519.08|16439.08|16517.57|16437.57|8
1729118560000|2024-10-16 22:42:40|16517.62|16437.62|16517.29|16437.29|16518.92|16438.92|16517.03|16437.03|8
1729118570000|2024-10-16 22:42:50|16516.94|16436.94|16516.79|16436.79|16517.39|16437.39|16516.78|16436.78|9
1729118580000|2024-10-16 22:43:00|16516.7|16436.7|16516.72|16436.72|16518.16|16438.16|16516.7|16436.7|9
1729118590000|2024-10-16 22:43:10|16516.74|16436.74|16516.54|16436.54|16516.97|16436.97|16516.46|16436.46|8
1729118600000|2024-10-16 22:43:20|16516.53|16436.53|16516.1|16436.1|16516.53|16436.53|16516.1|16436.1|5
1729118610000|2024-10-16 22:43:30|16515.85|16435.85|16515.81|16435.81|16515.85|16435.85|16515.81|16435.81|3
1729118620000|2024-10-16 22:43:40|16515.82|16435.82|16516.09|16436.09|16516.49|16436.49|16515.76|16435.76|7
1729118630000|2024-10-16 22:43:50|16516.18|16436.18|16513.75|16433.75|16516.18|16436.18|16513.75|16433.75|8
1729118640000|2024-10-16 22:44:00|16513.87|16433.87|16513.32|16433.32|16513.87|16433.87|16513.32|16433.32|8
1729118650000|2024-10-16 22:44:10|16513.29|16433.29|16513.54|16433.54|16513.92|16433.92|16513.15|16433.15|10
1729118660000|2024-10-16 22:44:20|16513.72|16433.72|16514|16434|16514.19|16434.19|16513.4|16433.4|9
1729118670000|2024-10-16 22:44:30|16514.03|16434.03|16514.33|16434.33|16514.33|16434.33|16513.55|16433.55|6
1729118680000|2024-10-16 22:44:40|16514.34|16434.34|16513.88|16433.88|16514.37|16434.37|16513.88|16433.88|10
1729118690000|2024-10-16 22:44:50|16513.9|16433.9|16514.59|16434.59|16514.59|16434.59|16513.9|16433.9|8
1729118700000|2024-10-16 22:45:00|16515.08|16435.08|16514.84|16434.84|16515.1|16435.1|16514.25|16434.25|9
1729118710000|2024-10-16 22:45:10|16514.86|16434.86|16514.23|16434.23|16515.01|16435.01|16514.23|16434.23|5
1729118720000|2024-10-16 22:45:20|16513.54|16433.54|16513.4|16433.4|16514.02|16434.02|16513.4|16433.4|10
1729118730000|2024-10-16 22:45:30|16513.74|16433.74|16513.7|16433.7|16514.13|16434.13|16513.62|16433.62|8
1729118740000|2024-10-16 22:45:40|16513.75|16433.75|16513.37|16433.37|16513.75|16433.75|16513.29|16433.29|7
1729118750000|2024-10-16 22:45:50|16513.31|16433.31|16513.2|16433.2|16513.35|16433.35|16513.1|16433.1|9
1729118760000|2024-10-16 22:46:00|16513.19|16433.19|16514.51|16434.51|16514.51|16434.51|16513.19|16433.19|10
1729118770000|2024-10-16 22:46:10|16514.2|16434.2|16514.22|16434.22|16514.23|16434.23|16514.2|16434.2|5
1729118780000|2024-10-16 22:46:20|16514.23|16434.23|16514.48|16434.48|16514.58|16434.58|16514.22|16434.22|4
1729118790000|2024-10-16 22:46:30|16514.86|16434.86|16515.2|16435.2|16515.28|16435.28|16513.55|16433.55|9
1729118800000|2024-10-16 22:46:40|16515.77|16435.77|16515.93|16435.93|16516.82|16436.82|16515.59|16435.59|10
1729118810000|2024-10-16 22:46:50|16516.45|16436.45|16518.33|16438.33|16518.4|16438.4|16516.44|16436.44|7
1729118820000|2024-10-16 22:47:00|16518.32|16438.32|16520.18|16440.18|16520.18|16440.18|16517.91|16437.91|10
1729118830000|2024-10-16 22:47:10|16520.15|16440.15|16520.91|16440.91|16521.51|16441.51|16520.15|16440.15|10
1729118840000|2024-10-16 22:47:20|16520.92|16440.92|16519.18|16439.18|16520.92|16440.92|16519.18|16439.18|9
1729118850000|2024-10-16 22:47:30|16519.17|16439.17|16518.34|16438.34|16519.17|16439.17|16518.08|16438.08|9
1729118860000|2024-10-16 22:47:40|16518.31|16438.31|16518.09|16438.09|16518.31|16438.31|16518.09|16438.09|7
1729118870000|2024-10-16 22:47:50|16518.08|16438.08|16515.54|16435.54|16518.48|16438.48|16515.3|16435.3|8
1729118880000|2024-10-16 22:48:00|16515.17|16435.17|16513.89|16433.89|16515.69|16435.69|16513.65|16433.65|10
1729118890000|2024-10-16 22:48:10|16513.67|16433.67|16513.3|16433.3|16513.67|16433.67|16513.25|16433.25|7
1729118900000|2024-10-16 22:48:20|16513.54|16433.54|16513.44|16433.44|16513.54|16433.54|16513.17|16433.17|9
1729118910000|2024-10-16 22:48:30|16513.45|16433.45|16513.49|16433.49|16513.5|16433.5|16513.45|16433.45|9
1729118920000|2024-10-16 22:48:40|16513.32|16433.32|16512.81|16432.81|16513.32|16433.32|16512.81|16432.81|9
1729118930000|2024-10-16 22:48:50|16512.83|16432.83|16513.13|16433.13|16513.34|16433.34|16512.82|16432.82|6
1729118940000|2024-10-16 22:49:00|16513.56|16433.56|16513.9|16433.9|16513.9|16433.9|16513.56|16433.56|10
1729118950000|2024-10-16 22:49:10|16513.89|16433.89|16512.78|16432.78|16513.91|16433.91|16512.78|16432.78|7
1729118960000|2024-10-16 22:49:20|16512.7|16432.7|16507.97|16427.97|16512.7|16432.7|16507.97|16427.97|10
1729118970000|2024-10-16 22:49:30|16507.81|16427.81|16507.54|16427.54|16507.89|16427.89|16507.54|16427.54|10
1729118980000|2024-10-16 22:49:40|16507.57|16427.57|16507.04|16427.04|16507.64|16427.64|16506.99|16426.99|8
1729118990000|2024-10-16 22:49:50|16507.35|16427.35|16506.34|16426.34|16507.35|16427.35|16506.14|16426.14|8
1729119000000|2024-10-16 22:50:00|16506.36|16426.36|16505.02|16425.02|16506.36|16426.36|16504.55|16424.55|10
1729119010000|2024-10-16 22:50:10|16505|16425|16504.67|16424.67|16505.25|16425.25|16504.67|16424.67|9
1729119020000|2024-10-16 22:50:20|16504.99|16424.99|16504.48|16424.48|16504.99|16424.99|16504.48|16424.48|7
1729119030000|2024-10-16 22:50:30|16504.14|16424.14|16504.47|16424.47|16505.13|16425.13|16504.14|16424.14|9
1729119040000|2024-10-16 22:50:40|16504.46|16424.46|16505.19|16425.19|16505.19|16425.19|16504.46|16424.46|9
1729119050000|2024-10-16 22:50:50|16504.6|16424.6|16505.01|16425.01|16505.07|16425.07|16504.6|16424.6|9
1729119060000|2024-10-16 22:51:00|16504.79|16424.79|16504.27|16424.27|16504.85|16424.85|16504.27|16424.27|8
1729119070000|2024-10-16 22:51:10|16503.48|16423.48|16503.02|16423.02|16503.48|16423.48|16503.02|16423.02|10
1729119080000|2024-10-16 22:51:20|16502.88|16422.88|16503.32|16423.32|16503.33|16423.33|16502.88|16422.88|7
1729119090000|2024-10-16 22:51:30|16503.33|16423.33|16505.34|16425.34|16505.34|16425.34|16503.33|16423.33|9
1729119100000|2024-10-16 22:51:40|16505.33|16425.33|16504.4|16424.4|16505.33|16425.33|16503.93|16423.93|7
1729119110000|2024-10-16 22:51:50|16504.41|16424.41|16504.72|16424.72|16504.79|16424.79|16504.08|16424.08|8
1729119120000|2024-10-16 22:52:00|16504.69|16424.69|16504.56|16424.56|16504.71|16424.71|16504.54|16424.54|7
1729119130000|2024-10-16 22:52:10|16504.9|16424.9|16503.37|16423.37|16505.26|16425.26|16503.36|16423.36|7
1729119140000|2024-10-16 22:52:20|16503.31|16423.31|16502.51|16422.51|16503.31|16423.31|16502.51|16422.51|7
1729119150000|2024-10-16 22:52:30|16502.5|16422.5|16502.99|16422.99|16502.99|16422.99|16502.25|16422.25|8
1729119160000|2024-10-16 22:52:40|16503.01|16423.01|16502.6|16422.6|16503.01|16423.01|16502.51|16422.51|8
1729119170000|2024-10-16 22:52:50|16502.42|16422.42|16503.08|16423.08|16503.08|16423.08|16502.42|16422.42|7
1729119180000|2024-10-16 22:53:00|16503.05|16423.05|16502.51|16422.51|16503.05|16423.05|16502.2|16422.2|7
1729119190000|2024-10-16 22:53:10|16502.49|16422.49|16503.28|16423.28|16503.4|16423.4|16502.46|16422.46|9
1729119200000|2024-10-16 22:53:20|16503.22|16423.22|16503.29|16423.29|16503.29|16423.29|16503.06|16423.06|8
1729119210000|2024-10-16 22:53:30|16503.24|16423.24|16503.64|16423.64|16503.96|16423.96|16503.24|16423.24|8
1729119220000|2024-10-16 22:53:40|16503.66|16423.66|16504.52|16424.52|16504.64|16424.64|16503.66|16423.66|10
1729119230000|2024-10-16 22:53:50|16504.74|16424.74|16505.37|16425.37|16505.37|16425.37|16504.74|16424.74|7
1729119240000|2024-10-16 22:54:00|16506.73|16426.73|16510.09|16430.09|16510.09|16430.09|16506.59|16426.59|10
1729119250000|2024-10-16 22:54:10|16509.85|16429.85|16510.42|16430.42|16510.42|16430.42|16509.85|16429.85|8
1729119260000|2024-10-16 22:54:20|16510.5|16430.5|16511.23|16431.23|16511.23|16431.23|16510.41|16430.41|9
1729119270000|2024-10-16 22:54:30|16511.2|16431.2|16511.31|16431.31|16511.31|16431.31|16511.18|16431.18|7
1729119280000|2024-10-16 22:54:40|16511.3|16431.3|16512.81|16432.81|16512.83|16432.83|16511.26|16431.26|8
1729119290000|2024-10-16 22:54:50|16512.87|16432.87|16512.99|16432.99|16513.21|16433.21|16512.83|16432.83|10
1729119300000|2024-10-16 22:55:00|16512.88|16432.88|16511.97|16431.97|16512.88|16432.88|16511.97|16431.97|8
1729119310000|2024-10-16 22:55:10|16511.96|16431.96|16512.36|16432.36|16512.36|16432.36|16511.79|16431.79|8
1729119320000|2024-10-16 22:55:20|16512.33|16432.33|16512.07|16432.07|16512.4|16432.4|16512.06|16432.06|9
1729119330000|2024-10-16 22:55:30|16512.06|16432.06|16512.1|16432.1|16512.2|16432.2|16512.06|16432.06|7
1729119340000|2024-10-16 22:55:40|16512.09|16432.09|16512.15|16432.15|16512.15|16432.15|16512.07|16432.07|6
1729119350000|2024-10-16 22:55:50|16512.17|16432.17|16512.57|16432.57|16512.6|16432.6|16512.17|16432.17|9
1729119360000|2024-10-16 22:56:00|16512.19|16432.19|16512.85|16432.85|16512.85|16432.85|16512.19|16432.19|7
1729119370000|2024-10-16 22:56:10|16512.4|16432.4|16512.34|16432.34|16512.4|16432.4|16511.86|16431.86|9
1729119380000|2024-10-16 22:56:20|16512.37|16432.37|16512.49|16432.49|16512.78|16432.78|16512.37|16432.37|9
1729119390000|2024-10-16 22:56:30|16512.82|16432.82|16512.54|16432.54|16512.98|16432.98|16512.5|16432.5|9
1729119400000|2024-10-16 22:56:40|16512.63|16432.63|16510.03|16430.03|16512.63|16432.63|16509.86|16429.86|10
1729119410000|2024-10-16 22:56:50|16509.86|16429.86|16508.79|16428.79|16510.01|16430.01|16508.79|16428.79|7
1729119420000|2024-10-16 22:57:00|16508.73|16428.73|16509.13|16429.13|16509.13|16429.13|16508.47|16428.47|10
1729119430000|2024-10-16 22:57:10|16509.16|16429.16|16506.62|16426.62|16509.25|16429.25|16506.48|16426.48|9
1729119440000|2024-10-16 22:57:20|16506.57|16426.57|16506.88|16426.88|16507.68|16427.68|16506.57|16426.57|10
1729119450000|2024-10-16 22:57:30|16506.63|16426.63|16507.22|16427.22|16507.22|16427.22|16506.56|16426.56|9
1729119460000|2024-10-16 22:57:40|16507.24|16427.24|16507.33|16427.33|16507.33|16427.33|16507.24|16427.24|2
1729119470000|2024-10-16 22:57:50|16507.48|16427.48|16507.71|16427.71|16507.71|16427.71|16507.35|16427.35|8
1729119480000|2024-10-16 22:58:00|16507.82|16427.82|16508.1|16428.1|16508.21|16428.21|16507.19|16427.19|9
1729119490000|2024-10-16 22:58:10|16508.07|16428.07|16507.71|16427.71|16508.07|16428.07|16507.66|16427.66|7
1729119500000|2024-10-16 22:58:20|16507.69|16427.69|16507.79|16427.79|16507.79|16427.79|16507.39|16427.39|8
1729119510000|2024-10-16 22:58:30|16507.41|16427.41|16508.12|16428.12|16508.54|16428.54|16507.41|16427.41|7
1729119520000|2024-10-16 22:58:40|16508.16|16428.16|16508.57|16428.57|16508.57|16428.57|16507.75|16427.75|7
1729119530000|2024-10-16 22:58:50|16508.41|16428.41|16508.01|16428.01|16508.85|16428.85|16507.64|16427.64|9
1729119540000|2024-10-16 22:59:00|16508.02|16428.02|16509.62|16429.62|16509.62|16429.62|16508|16428|8
1729119550000|2024-10-16 22:59:10|16509.63|16429.63|16510.47|16430.47|16510.47|16430.47|16509.05|16429.05|10
1729119560000|2024-10-16 22:59:20|16510.51|16430.51|16510.4|16430.4|16510.52|16430.52|16510.4|16430.4|5
1729119570000|2024-10-16 22:59:30|16510.44|16430.44|16510.52|16430.52|16510.52|16430.52|16510.44|16430.44|7
1729119580000|2024-10-16 22:59:40|16510.55|16430.55|16510.46|16430.46|16510.55|16430.55|16510.32|16430.32|7
1729119590000|2024-10-16 22:59:50|16510.47|16430.47|16510.39|16430.39|16510.47|16430.47|16510.38|16430.38|8
1729119900000|2024-10-16 23:05:00|16500.88|16420.88|16500.48|16420.48|16500.88|16420.88|16499.99|16419.99|5
1729119910000|2024-10-16 23:05:10|16501.31|16421.31|16500.63|16420.63|16501.31|16421.31|16500.57|16420.57|7
1729119920000|2024-10-16 23:05:20|16500.65|16420.65|16501.27|16421.27|16501.27|16421.27|16500.63|16420.63|8
1729119930000|2024-10-16 23:05:30|16501.58|16421.58|16500.91|16420.91|16501.58|16421.58|16500.91|16420.91|8
1729119940000|2024-10-16 23:05:40|16500.9|16420.9|16500.98|16420.98|16500.99|16420.99|16500.9|16420.9|6
1729119950000|2024-10-16 23:05:50|16500.96|16420.96|16501.61|16421.61|16501.61|16421.61|16500.95|16420.95|8
1729119960000|2024-10-16 23:06:00|16501.14|16421.14|16498.76|16418.76|16501.14|16421.14|16498.28|16418.28|7
1729119970000|2024-10-16 23:06:10|16498.77|16418.77|16497.99|16417.99|16498.82|16418.82|16497.99|16417.99|8
1729119980000|2024-10-16 23:06:20|16497.91|16417.91|16498.4|16418.4|16498.44|16418.44|16497.66|16417.66|7
1729119990000|2024-10-16 23:06:30|16498.43|16418.43|16498.47|16418.47|16498.47|16418.47|16498.43|16418.43|4
1729120000000|2024-10-16 23:06:40|16498.48|16418.48|16498.71|16418.71|16498.71|16418.71|16498.48|16418.48|8
1729120010000|2024-10-16 23:06:50|16498.4|16418.4|16498.37|16418.37|16498.42|16418.42|16498.37|16418.37|6
1729120020000|2024-10-16 23:07:00|16498.35|16418.35|16497.67|16417.67|16498.35|16418.35|16497.67|16417.67|5
1729120030000|2024-10-16 23:07:10|16497.72|16417.72|16497.62|16417.62|16497.9|16417.9|16497.62|16417.62|5
1729120040000|2024-10-16 23:07:20|16497.6|16417.6|16494.12|16414.12|16497.6|16417.6|16494.12|16414.12|8
1729120050000|2024-10-16 23:07:30|16493.85|16413.85|16492.89|16412.89|16493.85|16413.85|16492.89|16412.89|7
1729120060000|2024-10-16 23:07:40|16492.97|16412.97|16493.42|16413.42|16493.73|16413.73|16492.95|16412.95|9
1729120070000|2024-10-16 23:07:50|16493.39|16413.39|16493.43|16413.43|16493.43|16413.43|16493.39|16413.39|4
1729120080000|2024-10-16 23:08:00|16493.46|16413.46|16493.84|16413.84|16493.84|16413.84|16493.46|16413.46|7
1729120090000|2024-10-16 23:08:10|16493.88|16413.88|16493.86|16413.86|16494.03|16414.03|16493.86|16413.86|10
1729120100000|2024-10-16 23:08:20|16493.16|16413.16|16493.31|16413.31|16493.42|16413.42|16493|16413|9
1729120110000|2024-10-16 23:08:30|16492.99|16412.99|16491.69|16411.69|16493.29|16413.29|16491.66|16411.66|8
1729120120000|2024-10-16 23:08:40|16492.17|16412.17|16492.12|16412.12|16492.68|16412.68|16492.12|16412.12|5
1729120130000|2024-10-16 23:08:50|16492.07|16412.07|16494.66|16414.66|16494.66|16414.66|16492.06|16412.06|8
1729120140000|2024-10-16 23:09:00|16494.65|16414.65|16494.7|16414.7|16494.7|16414.7|16494.08|16414.08|6
1729120150000|2024-10-16 23:09:10|16494.37|16414.37|16495.62|16415.62|16495.92|16415.92|16494.37|16414.37|10
1729120160000|2024-10-16 23:09:20|16496.57|16416.57|16497.94|16417.94|16498.04|16418.04|16496.57|16416.57|8
1729120170000|2024-10-16 23:09:30|16497.7|16417.7|16497.73|16417.73|16498.19|16418.19|16497.7|16417.7|8
1729120180000|2024-10-16 23:09:40|16497.74|16417.74|16497.8|16417.8|16497.8|16417.8|16497.74|16417.74|5
1729120190000|2024-10-16 23:09:50|16497.91|16417.91|16498.03|16418.03|16498.03|16418.03|16497.91|16417.91|7
1729120200000|2024-10-16 23:10:00|16498.2|16418.2|16498.35|16418.35|16498.35|16418.35|16498.06|16418.06|9
1729120210000|2024-10-16 23:10:10|16498.34|16418.34|16497.67|16417.67|16498.34|16418.34|16497.67|16417.67|9
1729120220000|2024-10-16 23:10:20|16497.66|16417.66|16497.76|16417.76|16497.95|16417.95|16497.66|16417.66|10
1729120230000|2024-10-16 23:10:30|16497.75|16417.75|16497.57|16417.57|16497.79|16417.79|16497.57|16417.57|6
1729120240000|2024-10-16 23:10:40|16497.59|16417.59|16497.6|16417.6|16498.3|16418.3|16497.56|16417.56|9
1729120250000|2024-10-16 23:10:50|16497.86|16417.86|16498.22|16418.22|16498.22|16418.22|16497.86|16417.86|9
1729120260000|2024-10-16 23:11:00|16498.21|16418.21|16497.36|16417.36|16498.22|16418.22|16497.36|16417.36|7
1729120270000|2024-10-16 23:11:10|16497.34|16417.34|16497.33|16417.33|16497.34|16417.34|16497.32|16417.32|5
1729120280000|2024-10-16 23:11:20|16497.37|16417.37|16497.43|16417.43|16497.43|16417.43|16497.37|16417.37|5
1729120290000|2024-10-16 23:11:30|16497.42|16417.42|16498.34|16418.34|16498.78|16418.78|16497.42|16417.42|9
1729120300000|2024-10-16 23:11:40|16498.36|16418.36|16500.02|16420.02|16500.02|16420.02|16498.36|16418.36|10
1729120310000|2024-10-16 23:11:50|16500.08|16420.08|16500.22|16420.22|16500.23|16420.23|16500.08|16420.08|7
1729120320000|2024-10-16 23:12:00|16500.4|16420.4|16500.18|16420.18|16500.4|16420.4|16500.18|16420.18|6
1729120330000|2024-10-16 23:12:10|16500.1|16420.1|16499.8|16419.8|16500.16|16420.16|16499.8|16419.8|7
1729120340000|2024-10-16 23:12:20|16499.78|16419.78|16499.95|16419.95|16499.97|16419.97|16499.73|16419.73|6
1729120350000|2024-10-16 23:12:30|16499.72|16419.72|16499.59|16419.59|16499.74|16419.74|16499.56|16419.56|10
1729120360000|2024-10-16 23:12:40|16499.56|16419.56|16499.63|16419.63|16500.54|16420.54|16499.56|16419.56|9
1729120370000|2024-10-16 23:12:50|16499.64|16419.64|16499.89|16419.89|16500.64|16420.64|16499.64|16419.64|5
1729120380000|2024-10-16 23:13:00|16499.88|16419.88|16500.06|16420.06|16500.13|16420.13|16499.86|16419.86|7
1729120390000|2024-10-16 23:13:10|16500.05|16420.05|16500.55|16420.55|16500.66|16420.66|16500.05|16420.05|6
1729120400000|2024-10-16 23:13:20|16500.39|16420.39|16497.29|16417.29|16500.39|16420.39|16497.27|16417.27|9
1729120410000|2024-10-16 23:13:30|16497.3|16417.3|16497.1|16417.1|16497.86|16417.86|16497.1|16417.1|9
1729120420000|2024-10-16 23:13:40|16497.34|16417.34|16496.67|16416.67|16497.47|16417.47|16496.63|16416.63|9
1729120430000|2024-10-16 23:13:50|16497.12|16417.12|16496.76|16416.76|16497.12|16417.12|16496.76|16416.76|8
1729120440000|2024-10-16 23:14:00|16496.61|16416.61|16496.12|16416.12|16497.03|16417.03|16496.12|16416.12|10
1729120450000|2024-10-16 23:14:10|16496.1|16416.1|16495.68|16415.68|16496.1|16416.1|16495.68|16415.68|7
1729120460000|2024-10-16 23:14:20|16495.67|16415.67|16495.66|16415.66|16495.87|16415.87|16495.66|16415.66|7
1729120470000|2024-10-16 23:14:30|16495.88|16415.88|16495.65|16415.65|16496.05|16416.05|16495.65|16415.65|6
1729120480000|2024-10-16 23:14:40|16495.59|16415.59|16495.49|16415.49|16495.74|16415.74|16495.49|16415.49|7
1729120490000|2024-10-16 23:14:50|16495.5|16415.5|16496.1|16416.1|16496.1|16416.1|16495.5|16415.5|7
1729120500000|2024-10-16 23:15:00|16496.11|16416.11|16496.1|16416.1|16496.11|16416.11|16496.1|16416.1|2
1729120510000|2024-10-16 23:15:10|16496.04|16416.04|16495.34|16415.34|16496.04|16416.04|16495.31|16415.31|7
1729120520000|2024-10-16 23:15:20|16495.33|16415.33|16495.25|16415.25|16495.34|16415.34|16495.25|16415.25|7
1729120530000|2024-10-16 23:15:30|16495.26|16415.26|16496.89|16416.89|16496.89|16416.89|16495.26|16415.26|7
1729120540000|2024-10-16 23:15:40|16496.99|16416.99|16496.8|16416.8|16496.99|16416.99|16496.76|16416.76|8
1729120550000|2024-10-16 23:15:50|16496.79|16416.79|16496.81|16416.81|16496.81|16416.81|16496.79|16416.79|5
1729120560000|2024-10-16 23:16:00|16497.65|16417.65|16496.7|16416.7|16497.77|16417.77|16496.23|16416.23|10
1729120570000|2024-10-16 23:16:10|16496.72|16416.72|16496.75|16416.75|16496.76|16416.76|16496.65|16416.65|6
1729120580000|2024-10-16 23:16:20|16496.74|16416.74|16498.38|16418.38|16498.47|16418.47|16496.74|16416.74|8
1729120590000|2024-10-16 23:16:30|16498.47|16418.47|16498.93|16418.93|16499.08|16419.08|16498.47|16418.47|9
1729120600000|2024-10-16 23:16:40|16498.94|16418.94|16500.4|16420.4|16500.44|16420.44|16498.62|16418.62|9
1729120610000|2024-10-16 23:16:50|16500.3|16420.3|16500.42|16420.42|16500.45|16420.45|16500.3|16420.3|6
1729120620000|2024-10-16 23:17:00|16500.43|16420.43|16501.36|16421.36|16501.36|16421.36|16500.43|16420.43|9
1729120630000|2024-10-16 23:17:10|16501.38|16421.38|16501.03|16421.03|16501.4|16421.4|16501.03|16421.03|9
1729120640000|2024-10-16 23:17:20|16501.25|16421.25|16501.13|16421.13|16501.71|16421.71|16501.05|16421.05|9
1729120650000|2024-10-16 23:17:30|16501.14|16421.14|16501.49|16421.49|16501.49|16421.49|16500.98|16420.98|10
1729120660000|2024-10-16 23:17:40|16501.47|16421.47|16500.96|16420.96|16501.47|16421.47|16500.91|16420.91|7
1729120670000|2024-10-16 23:17:50|16501.08|16421.08|16499.76|16419.76|16501.1|16421.1|16499.76|16419.76|9
1729120680000|2024-10-16 23:18:00|16499.19|16419.19|16498.71|16418.71|16499.19|16419.19|16498.64|16418.64|10
1729120690000|2024-10-16 23:18:10|16498.64|16418.64|16498.67|16418.67|16498.9|16418.9|16498.64|16418.64|8
1729120700000|2024-10-16 23:18:20|16498.68|16418.68|16498.75|16418.75|16498.93|16418.93|16498.68|16418.68|7
1729120710000|2024-10-16 23:18:30|16498.81|16418.81|16496.31|16416.31|16498.82|16418.82|16496.31|16416.31|9
1729120720000|2024-10-16 23:18:40|16496.33|16416.33|16493.44|16413.44|16496.55|16416.55|16493.07|16413.07|9
1729120730000|2024-10-16 23:18:50|16493.42|16413.42|16487.93|16407.93|16493.42|16413.42|16487.93|16407.93|10
1729120740000|2024-10-16 23:19:00|16487.71|16407.71|16485.01|16405.01|16487.71|16407.71|16485.01|16405.01|9
1729120750000|2024-10-16 23:19:10|16485.31|16405.31|16485.19|16405.19|16486.05|16406.05|16484.88|16404.88|9
1729120760000|2024-10-16 23:19:20|16485.2|16405.2|16483.18|16403.18|16485.27|16405.27|16483.18|16403.18|10
1729120770000|2024-10-16 23:19:30|16483.17|16403.17|16483.86|16403.86|16483.86|16403.86|16482.86|16402.86|9
1729120780000|2024-10-16 23:19:40|16483.35|16403.35|16483.1|16403.1|16483.35|16403.35|16482.93|16402.93|9
1729120790000|2024-10-16 23:19:50|16483.14|16403.14|16480.04|16400.04|16483.14|16403.14|16479.91|16399.91|6
1729120800000|2024-10-16 23:20:00|16479.51|16399.51|16478.69|16398.69|16479.52|16399.52|16478.69|16398.69|10
1729120810000|2024-10-16 23:20:10|16478.66|16398.66|16479.36|16399.36|16480.04|16400.04|16478.66|16398.66|10
1729120820000|2024-10-16 23:20:20|16479.35|16399.35|16477.9|16397.9|16479.36|16399.36|16477.89|16397.89|9
1729120830000|2024-10-16 23:20:30|16478.63|16398.63|16477.49|16397.49|16478.63|16398.63|16477.12|16397.12|8
1729120840000|2024-10-16 23:20:40|16477.46|16397.46|16477.77|16397.77|16478.25|16398.25|16477.46|16397.46|6
1729120850000|2024-10-16 23:20:50|16478.13|16398.13|16477.38|16397.38|16478.13|16398.13|16477.3|16397.3|9
1729120860000|2024-10-16 23:21:00|16477.1|16397.1|16480.5|16400.5|16480.5|16400.5|16477.1|16397.1|7
1729120870000|2024-10-16 23:21:10|16479.84|16399.84|16480.49|16400.49|16480.51|16400.51|16479.83|16399.83|9
1729120880000|2024-10-16 23:21:20|16480.51|16400.51|16479.98|16399.98|16480.51|16400.51|16479.97|16399.97|3
1729120890000|2024-10-16 23:21:30|16480.14|16400.14|16480.3|16400.3|16480.51|16400.51|16480.14|16400.14|9
1729120900000|2024-10-16 23:21:40|16480.37|16400.37|16481.03|16401.03|16481.23|16401.23|16480.37|16400.37|8
1729120910000|2024-10-16 23:21:50|16481.43|16401.43|16481.7|16401.7|16482.18|16402.18|16480.9|16400.9|8
1729120920000|2024-10-16 23:22:00|16481.72|16401.72|16481.36|16401.36|16481.72|16401.72|16481.22|16401.22|8
1729120930000|2024-10-16 23:22:10|16481.37|16401.37|16481.6|16401.6|16481.64|16401.64|16481.23|16401.23|7
1729120940000|2024-10-16 23:22:20|16481.59|16401.59|16481.48|16401.48|16481.92|16401.92|16481.43|16401.43|9
1729120950000|2024-10-16 23:22:30|16481.2|16401.2|16478.71|16398.71|16481.2|16401.2|16478.71|16398.71|8
1729120960000|2024-10-16 23:22:40|16478.73|16398.73|16479.18|16399.18|16479.3|16399.3|16478.71|16398.71|7
1729120970000|2024-10-16 23:22:50|16479.12|16399.12|16479.35|16399.35|16479.81|16399.81|16479.12|16399.12|7
1729120980000|2024-10-16 23:23:00|16479.34|16399.34|16479.34|16399.34|16479.82|16399.82|16479.31|16399.31|9
1729120990000|2024-10-16 23:23:10|16479.35|16399.35|16479.31|16399.31|16479.35|16399.35|16479.31|16399.31|4
1729121000000|2024-10-16 23:23:20|16479.27|16399.27|16477.36|16397.36|16480.41|16400.41|16477.36|16397.36|8
1729121010000|2024-10-16 23:23:30|16476.52|16396.52|16476.09|16396.09|16476.52|16396.52|16476.09|16396.09|10
1729121020000|2024-10-16 23:23:40|16476.08|16396.08|16476.17|16396.17|16476.24|16396.24|16476.08|16396.08|7
1729121030000|2024-10-16 23:23:50|16476.14|16396.14|16475.74|16395.74|16476.14|16396.14|16475.57|16395.57|5
1729121040000|2024-10-16 23:24:00|16475.97|16395.97|16475.3|16395.3|16476.17|16396.17|16475.3|16395.3|7
1729121050000|2024-10-16 23:24:10|16475.31|16395.31|16473.79|16393.79|16475.31|16395.31|16473.79|16393.79|8
1729121060000|2024-10-16 23:24:20|16473.71|16393.71|16473.18|16393.18|16473.89|16393.89|16473.18|16393.18|7
1729121070000|2024-10-16 23:24:30|16473.16|16393.16|16473.38|16393.38|16473.38|16393.38|16473.15|16393.15|6
1729121080000|2024-10-16 23:24:40|16473.49|16393.49|16473.53|16393.53|16473.53|16393.53|16473.48|16393.48|7
1729121090000|2024-10-16 23:24:50|16473.55|16393.55|16473.03|16393.03|16473.58|16393.58|16473.03|16393.03|7
1729121100000|2024-10-16 23:25:00|16472.99|16392.99|16471.77|16391.77|16472.99|16392.99|16471.77|16391.77|9
1729121110000|2024-10-16 23:25:10|16471.23|16391.23|16470.83|16390.83|16471.23|16391.23|16470.31|16390.31|8
1729121120000|2024-10-16 23:25:20|16470.84|16390.84|16471.53|16391.53|16471.54|16391.54|16470.84|16390.84|9
1729121130000|2024-10-16 23:25:30|16471.12|16391.12|16470.29|16390.29|16471.12|16391.12|16470.17|16390.17|8
1729121140000|2024-10-16 23:25:40|16470.77|16390.77|16469.41|16389.41|16470.77|16390.77|16469.3|16389.3|10
1729121150000|2024-10-16 23:25:50|16469.4|16389.4|16469.14|16389.14|16469.4|16389.4|16469.14|16389.14|6
1729121160000|2024-10-16 23:26:00|16469.13|16389.13|16469.9|16389.9|16469.9|16389.9|16468.96|16388.96|8
1729121170000|2024-10-16 23:26:10|16469.81|16389.81|16470.12|16390.12|16470.13|16390.13|16469.66|16389.66|9
1729121180000|2024-10-16 23:26:20|16470.1|16390.1|16470.13|16390.13|16470.13|16390.13|16470.1|16390.1|5
1729121190000|2024-10-16 23:26:30|16470.14|16390.14|16470.88|16390.88|16470.91|16390.91|16470.09|16390.09|9
1729121200000|2024-10-16 23:26:40|16470.95|16390.95|16470.78|16390.78|16470.95|16390.95|16470.63|16390.63|8
1729121210000|2024-10-16 23:26:50|16470.77|16390.77|16472.28|16392.28|16472.28|16392.28|16470.76|16390.76|6
1729121220000|2024-10-16 23:27:00|16472.26|16392.26|16471.54|16391.54|16472.26|16392.26|16471.54|16391.54|7
1729121230000|2024-10-16 23:27:10|16471.59|16391.59|16470.26|16390.26|16471.62|16391.62|16470.25|16390.25|9
1729121240000|2024-10-16 23:27:20|16470.25|16390.25|16470.34|16390.34|16470.35|16390.35|16470.25|16390.25|7
1729121250000|2024-10-16 23:27:30|16469.82|16389.82|16466.32|16386.32|16469.82|16389.82|16466.32|16386.32|9
1729121260000|2024-10-16 23:27:40|16466.28|16386.28|16466.24|16386.24|16466.28|16386.28|16466.23|16386.23|8
1729121270000|2024-10-16 23:27:50|16465.98|16385.98|16465.22|16385.22|16465.98|16385.98|16465.11|16385.11|8
1729121280000|2024-10-16 23:28:00|16465.45|16385.45|16465|16385|16466.24|16386.24|16464.45|16384.45|8
1729121290000|2024-10-16 23:28:10|16465.06|16385.06|16464.6|16384.6|16465.32|16385.32|16464.59|16384.59|10
1729121300000|2024-10-16 23:28:20|16464.59|16384.59|16466.03|16386.03|16466.15|16386.15|16464.59|16384.59|9
1729121310000|2024-10-16 23:28:30|16466.19|16386.19|16466.65|16386.65|16466.84|16386.84|16466.19|16386.19|10
1729121320000|2024-10-16 23:28:40|16466.07|16386.07|16466.66|16386.66|16466.78|16386.78|16465.86|16385.86|10
1729121330000|2024-10-16 23:28:50|16466.63|16386.63|16467.9|16387.9|16467.91|16387.91|16466.6|16386.6|6
1729121340000|2024-10-16 23:29:00|16467.91|16387.91|16467.69|16387.69|16467.93|16387.93|16467.48|16387.48|9
1729121350000|2024-10-16 23:29:10|16467.87|16387.87|16468.46|16388.46|16468.49|16388.49|16467.87|16387.87|9
1729121360000|2024-10-16 23:29:20|16468.45|16388.45|16468.35|16388.35|16468.45|16388.45|16468.35|16388.35|9
1729121370000|2024-10-16 23:29:30|16468.38|16388.38|16469.99|16389.99|16469.99|16389.99|16468.07|16388.07|10
1729121380000|2024-10-16 23:29:40|16470.54|16390.54|16469.7|16389.7|16470.54|16390.54|16469.42|16389.42|7
1729121390000|2024-10-16 23:29:50|16469.3|16389.3|16470.63|16390.63|16470.63|16390.63|16469.1|16389.1|5
1729121400000|2024-10-16 23:30:00|16470.73|16390.73|16470.34|16390.34|16471.52|16391.52|16469.94|16389.94|8
1729121410000|2024-10-16 23:30:10|16470.1|16390.1|16470.5|16390.5|16470.5|16390.5|16470.1|16390.1|5
1729121420000|2024-10-16 23:30:20|16470.52|16390.52|16472.38|16392.38|16472.38|16392.38|16470.12|16390.12|7
1729121430000|2024-10-16 23:30:30|16472.47|16392.47|16473.56|16393.56|16473.56|16393.56|16472.47|16392.47|10
1729121440000|2024-10-16 23:30:40|16473.18|16393.18|16475.08|16395.08|16475.08|16395.08|16473|16393|8
1729121450000|2024-10-16 23:30:50|16474.8|16394.8|16477.37|16397.37|16477.38|16397.38|16474.8|16394.8|8
1729121460000|2024-10-16 23:31:00|16477.35|16397.35|16479|16399|16479|16399|16477.34|16397.34|8
1729121470000|2024-10-16 23:31:10|16480.28|16400.28|16480.52|16400.52|16480.61|16400.61|16480.01|16400.01|10
1729121480000|2024-10-16 23:31:20|16480.59|16400.59|16481.25|16401.25|16481.52|16401.52|16480.59|16400.59|9
1729121490000|2024-10-16 23:31:30|16481.64|16401.64|16481.44|16401.44|16481.88|16401.88|16481.05|16401.05|9
1729121500000|2024-10-16 23:31:40|16481.45|16401.45|16481.51|16401.51|16481.51|16401.51|16481.45|16401.45|5
1729121510000|2024-10-16 23:31:50|16481.52|16401.52|16483.22|16403.22|16483.31|16403.31|16481.48|16401.48|9
1729121520000|2024-10-16 23:32:00|16483.04|16403.04|16483.44|16403.44|16483.44|16403.44|16482.64|16402.64|8
1729121530000|2024-10-16 23:32:10|16483.08|16403.08|16483.09|16403.09|16483.09|16403.09|16482.97|16402.97|9
1729121540000|2024-10-16 23:32:20|16483.08|16403.08|16483.49|16403.49|16484.01|16404.01|16483.08|16403.08|8
1729121550000|2024-10-16 23:32:30|16483.14|16403.14|16485.52|16405.52|16485.52|16405.52|16483.12|16403.12|8
1729121560000|2024-10-16 23:32:40|16485.51|16405.51|16485.8|16405.8|16486.28|16406.28|16484.76|16404.76|9
1729121570000|2024-10-16 23:32:50|16485.82|16405.82|16484.52|16404.52|16485.82|16405.82|16484.49|16404.49|8
1729121580000|2024-10-16 23:33:00|16484.51|16404.51|16487.37|16407.37|16487.37|16407.37|16484.51|16404.51|10
1729121590000|2024-10-16 23:33:10|16487.22|16407.22|16486.45|16406.45|16487.22|16407.22|16486.45|16406.45|10
1729121600000|2024-10-16 23:33:20|16487.41|16407.41|16487.24|16407.24|16487.55|16407.55|16487.22|16407.22|9
1729121610000|2024-10-16 23:33:30|16487.54|16407.54|16486.9|16406.9|16487.81|16407.81|16486.82|16406.82|10
1729121620000|2024-10-16 23:33:40|16486.92|16406.92|16487.43|16407.43|16487.43|16407.43|16486.78|16406.78|6
1729121630000|2024-10-16 23:33:50|16487.99|16407.99|16488.43|16408.43|16488.43|16408.43|16487.44|16407.44|9
1729121640000|2024-10-16 23:34:00|16488.5|16408.5|16490.32|16410.32|16490.32|16410.32|16488.42|16408.42|9
1729121650000|2024-10-16 23:34:10|16490.63|16410.63|16492.5|16412.5|16492.5|16412.5|16489.84|16409.84|9
1729121660000|2024-10-16 23:34:20|16493.31|16413.31|16493.35|16413.35|16494.19|16414.19|16493.31|16413.31|10
1729121670000|2024-10-16 23:34:30|16493.31|16413.31|16493.48|16413.48|16493.48|16413.48|16492.91|16412.91|7
1729121680000|2024-10-16 23:34:40|16492.82|16412.82|16493.07|16413.07|16493.13|16413.13|16492.49|16412.49|8
1729121690000|2024-10-16 23:34:50|16493.06|16413.06|16493.73|16413.73|16494.11|16414.11|16492.53|16412.53|9
1729121700000|2024-10-16 23:35:00|16494.02|16414.02|16494.82|16414.82|16495.28|16415.28|16493.99|16413.99|9
1729121710000|2024-10-16 23:35:10|16495.43|16415.43|16491.18|16411.18|16495.43|16415.43|16491.18|16411.18|10
1729121720000|2024-10-16 23:35:20|16491.7|16411.7|16489.96|16409.96|16491.7|16411.7|16489.96|16409.96|8
1729121730000|2024-10-16 23:35:30|16489.42|16409.42|16490.33|16410.33|16490.47|16410.47|16489.42|16409.42|10
1729121740000|2024-10-16 23:35:40|16489.84|16409.84|16489.79|16409.79|16489.84|16409.84|16489.42|16409.42|9
1729121750000|2024-10-16 23:35:50|16489.78|16409.78|16487.17|16407.17|16489.78|16409.78|16487.17|16407.17|10
1729121760000|2024-10-16 23:36:00|16487.04|16407.04|16488.92|16408.92|16488.98|16408.98|16486.44|16406.44|9
1729121770000|2024-10-16 23:36:10|16489.06|16409.06|16488.53|16408.53|16489.12|16409.12|16488.37|16408.37|10
1729121780000|2024-10-16 23:36:20|16488.03|16408.03|16486.42|16406.42|16488.03|16408.03|16486.42|16406.42|9
1729121790000|2024-10-16 23:36:30|16486.44|16406.44|16487|16407|16487.06|16407.06|16486.44|16406.44|7
1729121800000|2024-10-16 23:36:40|16486.5|16406.5|16486.53|16406.53|16486.92|16406.92|16486.17|16406.17|9
1729121810000|2024-10-16 23:36:50|16486.84|16406.84|16485.89|16405.89|16486.84|16406.84|16485.87|16405.87|10
1729121820000|2024-10-16 23:37:00|16485.88|16405.88|16485.34|16405.34|16485.88|16405.88|16485.3|16405.3|7
1729121830000|2024-10-16 23:37:10|16485.33|16405.33|16491.2|16411.2|16491.2|16411.2|16485.33|16405.33|8
1729121840000|2024-10-16 23:37:20|16491.43|16411.43|16491.06|16411.06|16491.66|16411.66|16491.06|16411.06|9
1729121850000|2024-10-16 23:37:30|16491.27|16411.27|16492.53|16412.53|16492.54|16412.54|16491.1|16411.1|7
1729121860000|2024-10-16 23:37:40|16492.51|16412.51|16491.78|16411.78|16492.51|16412.51|16491.69|16411.69|9
1729121870000|2024-10-16 23:37:50|16491.75|16411.75|16492.05|16412.05|16492.05|16412.05|16491.7|16411.7|9
1729121880000|2024-10-16 23:38:00|16492.07|16412.07|16492.96|16412.96|16492.97|16412.97|16492.07|16412.07|9
1729121890000|2024-10-16 23:38:10|16492.95|16412.95|16494.11|16414.11|16494.11|16414.11|16492.95|16412.95|6
1729121900000|2024-10-16 23:38:20|16494.13|16414.13|16494.37|16414.37|16494.37|16414.37|16493.79|16413.79|9
1729121910000|2024-10-16 23:38:30|16494.56|16414.56|16492.51|16412.51|16494.72|16414.72|16492.4|16412.4|10
1729121920000|2024-10-16 23:38:40|16491.98|16411.98|16493.39|16413.39|16493.39|16413.39|16491.69|16411.69|10
1729121930000|2024-10-16 23:38:50|16493.38|16413.38|16491.95|16411.95|16493.38|16413.38|16491.71|16411.71|10
1729121940000|2024-10-16 23:39:00|16492.47|16412.47|16491.78|16411.78|16492.47|16412.47|16490.94|16410.94|9
1729121950000|2024-10-16 23:39:10|16491.54|16411.54|16491.31|16411.31|16491.62|16411.62|16491.31|16411.31|8
1729121960000|2024-10-16 23:39:20|16489.36|16409.36|16487.9|16407.9|16489.36|16409.36|16487.84|16407.84|8
1729121970000|2024-10-16 23:39:30|16487.8|16407.8|16487.32|16407.32|16487.8|16407.8|16487.12|16407.12|9
1729121980000|2024-10-16 23:39:40|16487.33|16407.33|16485.1|16405.1|16487.33|16407.33|16485.1|16405.1|10
1729121990000|2024-10-16 23:39:50|16485.09|16405.09|16483.95|16403.95|16485.09|16405.09|16483.94|16403.94|8
1729122000000|2024-10-16 23:40:00|16485.22|16405.22|16483.04|16403.04|16485.26|16405.26|16483.02|16403.02|8
1729122010000|2024-10-16 23:40:10|16482.95|16402.95|16481.39|16401.39|16482.95|16402.95|16480.53|16400.53|10
1729122020000|2024-10-16 23:40:20|16480.81|16400.81|16479.83|16399.83|16480.84|16400.84|16479.45|16399.45|10
1729122030000|2024-10-16 23:40:30|16479.87|16399.87|16479.82|16399.82|16481.38|16401.38|16479.82|16399.82|6
1729122040000|2024-10-16 23:40:40|16479.15|16399.15|16479.56|16399.56|16479.56|16399.56|16479.15|16399.15|7
1729122050000|2024-10-16 23:40:50|16480.92|16400.92|16482.56|16402.56|16482.56|16402.56|16480.92|16400.92|10
1729122060000|2024-10-16 23:41:00|16482.46|16402.46|16482.14|16402.14|16482.46|16402.46|16481.66|16401.66|10
1729122070000|2024-10-16 23:41:10|16481.88|16401.88|16482.77|16402.77|16482.79|16402.79|16481.86|16401.86|9
1729122080000|2024-10-16 23:41:20|16482.78|16402.78|16482.02|16402.02|16482.78|16402.78|16482.02|16402.02|7
1729122090000|2024-10-16 23:41:30|16481.54|16401.54|16482.5|16402.5|16482.5|16402.5|16481.43|16401.43|9
1729122100000|2024-10-16 23:41:40|16483.05|16403.05|16482.46|16402.46|16483.18|16403.18|16482.16|16402.16|9
1729122110000|2024-10-16 23:41:50|16482.04|16402.04|16482.22|16402.22|16483.11|16403.11|16481.82|16401.82|8
1729122120000|2024-10-16 23:42:00|16482.23|16402.23|16483.56|16403.56|16483.56|16403.56|16482.22|16402.22|9
1729122130000|2024-10-16 23:42:10|16483.57|16403.57|16483.55|16403.55|16483.62|16403.62|16483.55|16403.55|9
1729122140000|2024-10-16 23:42:20|16481.37|16401.37|16481.16|16401.16|16481.59|16401.59|16481.16|16401.16|10
1729122150000|2024-10-16 23:42:30|16481.15|16401.15|16481.91|16401.91|16482.42|16402.42|16481.07|16401.07|9
1729122160000|2024-10-16 23:42:40|16482.02|16402.02|16482.84|16402.84|16482.84|16402.84|16482.02|16402.02|10
1729122170000|2024-10-16 23:42:50|16482.22|16402.22|16480.88|16400.88|16482.22|16402.22|16480.88|16400.88|8
1729122180000|2024-10-16 23:43:00|16480.87|16400.87|16481.24|16401.24|16481.47|16401.47|16480.87|16400.87|10
1729122190000|2024-10-16 23:43:10|16481.26|16401.26|16478.85|16398.85|16481.28|16401.28|16478.31|16398.31|10
1729122200000|2024-10-16 23:43:20|16478.71|16398.71|16477.5|16397.5|16478.71|16398.71|16477.5|16397.5|10
1729122210000|2024-10-16 23:43:30|16477.49|16397.49|16478.73|16398.73|16478.93|16398.93|16477.49|16397.49|10
1729122220000|2024-10-16 23:43:40|16479.2|16399.2|16479.25|16399.25|16479.29|16399.29|16479.2|16399.2|9
1729122230000|2024-10-16 23:43:50|16479.14|16399.14|16478.73|16398.73|16479.17|16399.17|16478.73|16398.73|7
1729122240000|2024-10-16 23:44:00|16478.08|16398.08|16475.61|16395.61|16478.08|16398.08|16475.57|16395.57|10
1729122250000|2024-10-16 23:44:10|16475.48|16395.48|16475.27|16395.27|16475.82|16395.82|16475.27|16395.27|6
1729122260000|2024-10-16 23:44:20|16475.91|16395.91|16473.43|16393.43|16475.93|16395.93|16473.43|16393.43|9
1729122270000|2024-10-16 23:44:30|16473.32|16393.32|16472.33|16392.33|16473.45|16393.45|16472.27|16392.27|9
1729122280000|2024-10-16 23:44:40|16472.34|16392.34|16472.2|16392.2|16472.34|16392.34|16471.85|16391.85|7
1729122290000|2024-10-16 23:44:50|16472.22|16392.22|16471.8|16391.8|16472.25|16392.25|16471.8|16391.8|8
1729122300000|2024-10-16 23:45:00|16471.76|16391.76|16471.65|16391.65|16472.07|16392.07|16471.38|16391.38|9
1729122310000|2024-10-16 23:45:10|16471.02|16391.02|16470.74|16390.74|16471.79|16391.79|16470.74|16390.74|10
1729122320000|2024-10-16 23:45:20|16471.1|16391.1|16469.1|16389.1|16471.1|16391.1|16469.1|16389.1|10
1729122330000|2024-10-16 23:45:30|16468.92|16388.92|16465.71|16385.71|16468.92|16388.92|16465.67|16385.67|8
1729122340000|2024-10-16 23:45:40|16465.73|16385.73|16467.42|16387.42|16467.42|16387.42|16465.73|16385.73|8
1729122350000|2024-10-16 23:45:50|16467.41|16387.41|16470.85|16390.85|16470.85|16390.85|16467.07|16387.07|10
1729122360000|2024-10-16 23:46:00|16470.83|16390.83|16470.94|16390.94|16471.23|16391.23|16469.58|16389.58|9
1729122370000|2024-10-16 23:46:10|16470.97|16390.97|16471.43|16391.43|16471.43|16391.43|16470.97|16390.97|9
1729122380000|2024-10-16 23:46:20|16471.47|16391.47|16471.54|16391.54|16471.54|16391.54|16471.47|16391.47|4
1729122390000|2024-10-16 23:46:30|16471.52|16391.52|16471.49|16391.49|16471.52|16391.52|16470.28|16390.28|9
1729122400000|2024-10-16 23:46:40|16472.08|16392.08|16472.09|16392.09|16472.14|16392.14|16472.08|16392.08|6
1729122410000|2024-10-16 23:46:50|16472.08|16392.08|16471|16391|16472.08|16392.08|16470.52|16390.52|10
1729122420000|2024-10-16 23:47:00|16471.33|16391.33|16469.38|16389.38|16471.33|16391.33|16469.38|16389.38|10
1729122430000|2024-10-16 23:47:10|16469.54|16389.54|16468.49|16388.49|16469.54|16389.54|16468.49|16388.49|7
1729122440000|2024-10-16 23:47:20|16467.2|16387.2|16466.61|16386.61|16467.45|16387.45|16466.61|16386.61|10
1729122450000|2024-10-16 23:47:30|16466.31|16386.31|16464.52|16384.52|16466.31|16386.31|16464.52|16384.52|10
1729122460000|2024-10-16 23:47:40|16464.5|16384.5|16464.86|16384.86|16464.87|16384.87|16463.53|16383.53|8
1729122470000|2024-10-16 23:47:50|16462.98|16382.98|16461.15|16381.15|16462.98|16382.98|16461.15|16381.15|9
1729122480000|2024-10-16 23:48:00|16461.18|16381.18|16461.22|16381.22|16461.76|16381.76|16461.18|16381.18|9
1729122490000|2024-10-16 23:48:10|16461.91|16381.91|16463.31|16383.31|16463.31|16383.31|16461.9|16381.9|9
1729122500000|2024-10-16 23:48:20|16463.69|16383.69|16463.84|16383.84|16464.51|16384.51|16463.69|16383.69|9
1729122510000|2024-10-16 23:48:30|16463.86|16383.86|16464.22|16384.22|16464.48|16384.48|16463.86|16383.86|7
1729122520000|2024-10-16 23:48:40|16464.19|16384.19|16465.18|16385.18|16465.22|16385.22|16464.09|16384.09|7
1729122530000|2024-10-16 23:48:50|16465.19|16385.19|16465.53|16385.53|16465.57|16385.57|16465.19|16385.19|5
1729122540000|2024-10-16 23:49:00|16465.29|16385.29|16465.66|16385.66|16465.71|16385.71|16465.29|16385.29|9
1729122550000|2024-10-16 23:49:10|16465.35|16385.35|16465.16|16385.16|16465.67|16385.67|16465.16|16385.16|7
1729122560000|2024-10-16 23:49:20|16465.14|16385.14|16464.29|16384.29|16465.14|16385.14|16464.29|16384.29|9
1729122570000|2024-10-16 23:49:30|16463.1|16383.1|16463.12|16383.12|16463.29|16383.29|16463.06|16383.06|8
1729122580000|2024-10-16 23:49:40|16463.11|16383.11|16463.76|16383.76|16463.9|16383.9|16463.11|16383.11|7
1729122590000|2024-10-16 23:49:50|16463.74|16383.74|16462.96|16382.96|16463.74|16383.74|16462.46|16382.46|9
1729122600000|2024-10-16 23:50:00|16462.44|16382.44|16460.44|16380.44|16462.44|16382.44|16460.44|16380.44|9
1729122610000|2024-10-16 23:50:10|16460.97|16380.97|16460.51|16380.51|16461.04|16381.04|16460.39|16380.39|9
1729122620000|2024-10-16 23:50:20|16460.52|16380.52|16459.54|16379.54|16460.52|16380.52|16459.05|16379.05|9
1729122630000|2024-10-16 23:50:30|16459.64|16379.64|16459.45|16379.45|16459.65|16379.65|16459.01|16379.01|9
1729122640000|2024-10-16 23:50:40|16459.83|16379.83|16459.49|16379.49|16459.87|16379.87|16459.39|16379.39|9
1729122650000|2024-10-16 23:50:50|16459.66|16379.66|16459.94|16379.94|16459.96|16379.96|16459.66|16379.66|6
1729122660000|2024-10-16 23:51:00|16459.98|16379.98|16460.05|16380.05|16460.07|16380.07|16459.98|16379.98|7
1729122670000|2024-10-16 23:51:10|16459.98|16379.98|16459.68|16379.68|16459.98|16379.98|16459.49|16379.49|10
1729122680000|2024-10-16 23:51:20|16461.45|16381.45|16462.41|16382.41|16462.41|16382.41|16461.45|16381.45|7
1729122690000|2024-10-16 23:51:30|16461.84|16381.84|16463.34|16383.34|16463.34|16383.34|16461.84|16381.84|8
1729122700000|2024-10-16 23:51:40|16463.36|16383.36|16464.87|16384.87|16464.87|16384.87|16463.36|16383.36|8
1729122710000|2024-10-16 23:51:50|16465.01|16385.01|16465.85|16385.85|16466.41|16386.41|16465.01|16385.01|10
1729122720000|2024-10-16 23:52:00|16465.88|16385.88|16465.33|16385.33|16465.88|16385.88|16464.8|16384.8|10
1729122730000|2024-10-16 23:52:10|16464.57|16384.57|16464.51|16384.51|16465.23|16385.23|16463.91|16383.91|10
1729122740000|2024-10-16 23:52:20|16464.76|16384.76|16464.07|16384.07|16464.86|16384.86|16464.07|16384.07|7
1729122750000|2024-10-16 23:52:30|16464.03|16384.03|16467.09|16387.09|16467.32|16387.32|16464.02|16384.02|9
1729122760000|2024-10-16 23:52:40|16466.94|16386.94|16467.72|16387.72|16467.82|16387.82|16466.77|16386.77|9
1729122770000|2024-10-16 23:52:50|16467.68|16387.68|16468.46|16388.46|16468.51|16388.51|16467.68|16387.68|10
1729122780000|2024-10-16 23:53:00|16468.47|16388.47|16468.46|16388.46|16468.47|16388.47|16468.46|16388.46|2
1729122790000|2024-10-16 23:53:10|16468.15|16388.15|16468.19|16388.19|16468.43|16388.43|16468.09|16388.09|8
1729122800000|2024-10-16 23:53:20|16468.2|16388.2|16468.25|16388.25|16468.26|16388.26|16468.13|16388.13|8
1729122810000|2024-10-16 23:53:30|16468.27|16388.27|16468.63|16388.63|16468.73|16388.73|16468.08|16388.08|8
1729122820000|2024-10-16 23:53:40|16468.6|16388.6|16468.22|16388.22|16468.6|16388.6|16468.13|16388.13|8
1729122830000|2024-10-16 23:53:50|16468.21|16388.21|16469.4|16389.4|16469.5|16389.5|16468.21|16388.21|8
1729122840000|2024-10-16 23:54:00|16468.91|16388.91|16469.72|16389.72|16469.72|16389.72|16468.8|16388.8|8
1729122850000|2024-10-16 23:54:10|16469.17|16389.17|16469.84|16389.84|16469.84|16389.84|16468.99|16388.99|9
1729122860000|2024-10-16 23:54:20|16469.87|16389.87|16470.06|16390.06|16470.07|16390.07|16469.87|16389.87|5
1729122870000|2024-10-16 23:54:30|16470.04|16390.04|16470.29|16390.29|16470.29|16390.29|16469.89|16389.89|10
1729122880000|2024-10-16 23:54:40|16470.28|16390.28|16470.48|16390.48|16470.48|16390.48|16470.28|16390.28|5
1729122890000|2024-10-16 23:54:50|16470.46|16390.46|16470.51|16390.51|16470.51|16390.51|16470.45|16390.45|5
1729122900000|2024-10-16 23:55:00|16470.73|16390.73|16469.33|16389.33|16470.79|16390.79|16469.33|16389.33|10
1729122910000|2024-10-16 23:55:10|16468.99|16388.99|16468.82|16388.82|16469.34|16389.34|16468.65|16388.65|9
1729122920000|2024-10-16 23:55:20|16468.83|16388.83|16464.17|16384.17|16468.83|16388.83|16464.17|16384.17|10
1729122930000|2024-10-16 23:55:30|16464.16|16384.16|16463.76|16383.76|16464.66|16384.66|16463.76|16383.76|8
1729122940000|2024-10-16 23:55:40|16463.63|16383.63|16463.29|16383.29|16463.63|16383.63|16462.31|16382.31|8
1729122950000|2024-10-16 23:55:50|16463.25|16383.25|16463.18|16383.18|16463.26|16383.26|16462.71|16382.71|9
1729122960000|2024-10-16 23:56:00|16462.36|16382.36|16462.32|16382.32|16462.37|16382.37|16462.32|16382.32|8
1729122970000|2024-10-16 23:56:10|16463.01|16383.01|16464.02|16384.02|16464.02|16384.02|16462.93|16382.93|9
1729122980000|2024-10-16 23:56:20|16463.6|16383.6|16464.5|16384.5|16465.23|16385.23|16463.42|16383.42|10
1729122990000|2024-10-16 23:56:30|16464.51|16384.51|16464.51|16384.51|16465.32|16385.32|16464.51|16384.51|9
1729123000000|2024-10-16 23:56:40|16464.56|16384.56|16465.46|16385.46|16465.5|16385.5|16464.56|16384.56|8
1729123010000|2024-10-16 23:56:50|16465.41|16385.41|16464.82|16384.82|16465.41|16385.41|16464.46|16384.46|8
1729123020000|2024-10-16 23:57:00|16464.84|16384.84|16465.09|16385.09|16465.11|16385.11|16464.84|16384.84|7
1729123030000|2024-10-16 23:57:10|16465.08|16385.08|16465.24|16385.24|16465.24|16385.24|16465.03|16385.03|5
1729123040000|2024-10-16 23:57:20|16465.2|16385.2|16465.49|16385.49|16465.49|16385.49|16465.1|16385.1|9
1729123050000|2024-10-16 23:57:30|16465.54|16385.54|16464.95|16384.95|16465.54|16385.54|16464.94|16384.94|8
1729123060000|2024-10-16 23:57:40|16464.41|16384.41|16463.22|16383.22|16464.41|16384.41|16463.22|16383.22|9
1729123070000|2024-10-16 23:57:50|16463.17|16383.17|16461.19|16381.19|16463.17|16383.17|16461.19|16381.19|9
1729123080000|2024-10-16 23:58:00|16461.24|16381.24|16462.39|16382.39|16462.41|16382.41|16461.24|16381.24|8
1729123090000|2024-10-16 23:58:10|16462.31|16382.31|16463.03|16383.03|16463.11|16383.11|16462.3|16382.3|10
1729123100000|2024-10-16 23:58:20|16463.02|16383.02|16464.35|16384.35|16464.35|16384.35|16463.02|16383.02|8
1729123110000|2024-10-16 23:58:30|16465.33|16385.33|16465.5|16385.5|16465.5|16385.5|16465.32|16385.32|9
1729123120000|2024-10-16 23:58:40|16465.51|16385.51|16464.95|16384.95|16465.51|16385.51|16464.86|16384.86|9
1729123130000|2024-10-16 23:58:50|16463.98|16383.98|16464.62|16384.62|16464.92|16384.92|16463.98|16383.98|8
1729123140000|2024-10-16 23:59:00|16464.61|16384.61|16464.51|16384.51|16464.61|16384.61|16463.7|16383.7|7
1729123150000|2024-10-16 23:59:10|16464.49|16384.49|16464.27|16384.27|16464.49|16384.49|16464.02|16384.02|10
1729123160000|2024-10-16 23:59:20|16464.31|16384.31|16463.33|16383.33|16464.32|16384.32|16463.29|16383.29|10
1729123170000|2024-10-16 23:59:30|16463.34|16383.34|16463.32|16383.32|16463.93|16383.93|16463.32|16383.32|10
1729123180000|2024-10-16 23:59:40|16463.18|16383.18|16462.84|16382.84|16463.64|16383.64|16462.76|16382.76|8
1729123190000|2024-10-16 23:59:50|16462.86|16382.86|16462.93|16382.93|16462.94|16382.94|16462.86|16382.86|7
1729123200000|2024-10-17 00:00:00|16462.33|16382.33|16463.66|16383.66|16463.66|16383.66|16462.33|16382.33|7
1729123210000|2024-10-17 00:00:10|16463.75|16383.75|16463.87|16383.87|16464.42|16384.42|16463.75|16383.75|9
1729123220000|2024-10-17 00:00:20|16464.17|16384.17|16466.92|16386.92|16466.92|16386.92|16463.97|16383.97|9
1729123230000|2024-10-17 00:00:30|16466.94|16386.94|16467.99|16387.99|16468.7|16388.7|16466.86|16386.86|9
1729123240000|2024-10-17 00:00:40|16467.97|16387.97|16470.03|16390.03|16470.03|16390.03|16467.97|16387.97|9
1729123250000|2024-10-17 00:00:50|16469.76|16389.76|16470.02|16390.02|16470.16|16390.16|16469.76|16389.76|10
1729123260000|2024-10-17 00:01:00|16469.97|16389.97|16470.68|16390.68|16471.02|16391.02|16469.97|16389.97|10
1729123270000|2024-10-17 00:01:10|16470.67|16390.67|16469.87|16389.87|16470.95|16390.95|16469.87|16389.87|7
1729123280000|2024-10-17 00:01:20|16469.88|16389.88|16471.54|16391.54|16471.54|16391.54|16469.81|16389.81|9
1729123290000|2024-10-17 00:01:30|16471.53|16391.53|16472.33|16392.33|16472.35|16392.35|16471.18|16391.18|9
1729123300000|2024-10-17 00:01:40|16472|16392|16471.37|16391.37|16472|16392|16471.31|16391.31|9
1729123310000|2024-10-17 00:01:50|16471.39|16391.39|16471.37|16391.37|16471.47|16391.47|16471.36|16391.36|9
1729123320000|2024-10-17 00:02:00|16471.03|16391.03|16471.63|16391.63|16471.7|16391.7|16471.03|16391.03|8
1729123330000|2024-10-17 00:02:10|16471.66|16391.66|16471.72|16391.72|16472.74|16392.74|16471.66|16391.66|8
1729123340000|2024-10-17 00:02:20|16471.73|16391.73|16472.85|16392.85|16472.85|16392.85|16471.73|16391.73|9
1729123350000|2024-10-17 00:02:30|16472.88|16392.88|16475.76|16395.76|16475.76|16395.76|16472.88|16392.88|9
1729123360000|2024-10-17 00:02:40|16475.73|16395.73|16475.3|16395.3|16475.73|16395.73|16474.88|16394.88|8
1729123370000|2024-10-17 00:02:50|16475.31|16395.31|16477.59|16397.59|16477.66|16397.66|16475.1|16395.1|9
1729123380000|2024-10-17 00:03:00|16477.6|16397.6|16477.65|16397.65|16477.65|16397.65|16477.59|16397.59|6
1729123390000|2024-10-17 00:03:10|16477.67|16397.67|16477.39|16397.39|16477.67|16397.67|16477.36|16397.36|5
1729123400000|2024-10-17 00:03:20|16477.38|16397.38|16477.4|16397.4|16477.4|16397.4|16477.38|16397.38|7
1729123410000|2024-10-17 00:03:30|16477.39|16397.39|16477.13|16397.13|16477.39|16397.39|16476.92|16396.92|9
1729123420000|2024-10-17 00:03:40|16477.12|16397.12|16478.54|16398.54|16478.54|16398.54|16477.12|16397.12|6
1729123430000|2024-10-17 00:03:50|16478.59|16398.59|16480.48|16400.48|16480.49|16400.49|16478.59|16398.59|10
1729123440000|2024-10-17 00:04:00|16480.49|16400.49|16481.64|16401.64|16481.64|16401.64|16480.49|16400.49|9
1729123450000|2024-10-17 00:04:10|16481.55|16401.55|16482.28|16402.28|16482.28|16402.28|16481.17|16401.17|9
1729123460000|2024-10-17 00:04:20|16482.3|16402.3|16483.2|16403.2|16483.2|16403.2|16482.3|16402.3|8
1729123470000|2024-10-17 00:04:30|16483.62|16403.62|16483.79|16403.79|16483.92|16403.92|16483.62|16403.62|9
1729123480000|2024-10-17 00:04:40|16483.78|16403.78|16484.47|16404.47|16484.51|16404.51|16483.78|16403.78|6
1729123490000|2024-10-17 00:04:50|16484.48|16404.48|16486.41|16406.41|16486.41|16406.41|16484.42|16404.42|10
1729123500000|2024-10-17 00:05:00|16486.23|16406.23|16487.39|16407.39|16487.39|16407.39|16486.23|16406.23|8
1729123510000|2024-10-17 00:05:10|16487.41|16407.41|16488.53|16408.53|16488.53|16408.53|16487.41|16407.41|8
1729123520000|2024-10-17 00:05:20|16488.52|16408.52|16489.54|16409.54|16489.54|16409.54|16488.52|16408.52|9
1729123530000|2024-10-17 00:05:30|16489.67|16409.67|16490.24|16410.24|16490.24|16410.24|16489.67|16409.67|8
1729123540000|2024-10-17 00:05:40|16490.23|16410.23|16491.58|16411.58|16491.63|16411.63|16490.23|16410.23|10
1729123550000|2024-10-17 00:05:50|16491.66|16411.66|16492.24|16412.24|16492.79|16412.79|16491.66|16411.66|9
1729123560000|2024-10-17 00:06:00|16492.42|16412.42|16491.52|16411.52|16492.42|16412.42|16491.01|16411.01|10
1729123570000|2024-10-17 00:06:10|16491.53|16411.53|16492.01|16412.01|16492.01|16412.01|16491.26|16411.26|10
1729123580000|2024-10-17 00:06:20|16492.03|16412.03|16491.3|16411.3|16492.08|16412.08|16491.3|16411.3|9
1729123590000|2024-10-17 00:06:30|16490.14|16410.14|16493.99|16413.99|16493.99|16413.99|16489.64|16409.64|10
1729123600000|2024-10-17 00:06:40|16494.07|16414.07|16493.71|16413.71|16494.17|16414.17|16493.68|16413.68|10
1729123610000|2024-10-17 00:06:50|16493.88|16413.88|16496.31|16416.31|16496.36|16416.36|16493.88|16413.88|8
1729123620000|2024-10-17 00:07:00|16496.34|16416.34|16497.5|16417.5|16497.52|16417.52|16496.34|16416.34|8
1729123630000|2024-10-17 00:07:10|16497.49|16417.49|16497.55|16417.55|16497.56|16417.56|16497.49|16417.49|8
1729123640000|2024-10-17 00:07:20|16497.54|16417.54|16498.18|16418.18|16498.18|16418.18|16497.49|16417.49|9
1729123650000|2024-10-17 00:07:30|16498.19|16418.19|16500.02|16420.02|16500.02|16420.02|16498.19|16418.19|8
1729123660000|2024-10-17 00:07:40|16501.17|16421.17|16500.85|16420.85|16502.04|16422.04|16500.75|16420.75|10
1729123670000|2024-10-17 00:07:50|16501.76|16421.76|16501.22|16421.22|16501.76|16421.76|16500.94|16420.94|10
1729123680000|2024-10-17 00:08:00|16499.82|16419.82|16495.46|16415.46|16499.82|16419.82|16495.46|16415.46|10
1729123690000|2024-10-17 00:08:10|16495.44|16415.44|16494.51|16414.51|16495.44|16415.44|16494.51|16414.51|7
1729123700000|2024-10-17 00:08:20|16494.53|16414.53|16494.28|16414.28|16494.86|16414.86|16494.28|16414.28|6
1729123710000|2024-10-17 00:08:30|16494.21|16414.21|16488.67|16408.67|16494.21|16414.21|16488.67|16408.67|10
1729123720000|2024-10-17 00:08:40|16487.8|16407.8|16488.13|16408.13|16488.13|16408.13|16487.77|16407.77|4
1729123730000|2024-10-17 00:08:50|16488.11|16408.11|16487.65|16407.65|16488.11|16408.11|16487.64|16407.64|8
1729123740000|2024-10-17 00:09:00|16484.47|16404.47|16483.46|16403.46|16484.47|16404.47|16483.44|16403.44|8
1729123750000|2024-10-17 00:09:10|16483.48|16403.48|16484.55|16404.55|16484.86|16404.86|16483.48|16403.48|8
1729123760000|2024-10-17 00:09:20|16484.36|16404.36|16484.27|16404.27|16484.36|16404.36|16483.98|16403.98|9
1729123770000|2024-10-17 00:09:30|16484.78|16404.78|16486.66|16406.66|16486.89|16406.89|16484.78|16404.78|10
1729123780000|2024-10-17 00:09:40|16486.65|16406.65|16486.04|16406.04|16486.67|16406.67|16486.04|16406.04|9
1729123790000|2024-10-17 00:09:50|16486.03|16406.03|16486.9|16406.9|16486.9|16406.9|16485.99|16405.99|4
1729123800000|2024-10-17 00:10:00|16485.86|16405.86|16485.99|16405.99|16485.99|16405.99|16485.79|16405.79|8
1729123810000|2024-10-17 00:10:10|16485.98|16405.98|16485.5|16405.5|16485.98|16405.98|16485.5|16405.5|8
1729123820000|2024-10-17 00:10:20|16485.46|16405.46|16486.01|16406.01|16486.02|16406.02|16485.43|16405.43|8
1729123830000|2024-10-17 00:10:30|16485.89|16405.89|16486.21|16406.21|16486.95|16406.95|16485.83|16405.83|10
1729123840000|2024-10-17 00:10:40|16486.22|16406.22|16484.51|16404.51|16486.22|16406.22|16484.5|16404.5|9
1729123850000|2024-10-17 00:10:50|16484.5|16404.5|16484.31|16404.31|16484.5|16404.5|16484.31|16404.31|9
1729123860000|2024-10-17 00:11:00|16484.29|16404.29|16483.99|16403.99|16484.29|16404.29|16483.91|16403.91|9
1729123870000|2024-10-17 00:11:10|16483.98|16403.98|16482.71|16402.71|16483.99|16403.99|16482.71|16402.71|10
1729123880000|2024-10-17 00:11:20|16482.54|16402.54|16482.5|16402.5|16482.54|16402.54|16482.43|16402.43|8
1729123890000|2024-10-17 00:11:30|16482.51|16402.51|16482.9|16402.9|16482.9|16402.9|16482.51|16402.51|5
1729123900000|2024-10-17 00:11:40|16483.57|16403.57|16484.13|16404.13|16484.13|16404.13|16482.88|16402.88|8
1729123910000|2024-10-17 00:11:50|16484.16|16404.16|16484.75|16404.75|16484.91|16404.91|16484.16|16404.16|9
1729123920000|2024-10-17 00:12:00|16484.78|16404.78|16484.55|16404.55|16484.78|16404.78|16484.55|16404.55|8
1729123930000|2024-10-17 00:12:10|16484.57|16404.57|16484.67|16404.67|16484.7|16404.7|16484.29|16404.29|9
1729123940000|2024-10-17 00:12:20|16484.66|16404.66|16484.82|16404.82|16484.82|16404.82|16484.66|16404.66|4
1729123950000|2024-10-17 00:12:30|16484.34|16404.34|16483.93|16403.93|16484.34|16404.34|16483.93|16403.93|6
1729123960000|2024-10-17 00:12:40|16484.2|16404.2|16484.55|16404.55|16484.57|16404.57|16484.2|16404.2|9
1729123970000|2024-10-17 00:12:50|16484.54|16404.54|16480.32|16400.32|16484.54|16404.54|16480.32|16400.32|10
1729123980000|2024-10-17 00:13:00|16480.36|16400.36|16480.87|16400.87|16481.33|16401.33|16480.36|16400.36|8
1729123990000|2024-10-17 00:13:10|16480.9|16400.9|16480.95|16400.95|16480.95|16400.95|16480.9|16400.9|6
1729124000000|2024-10-17 00:13:20|16480.96|16400.96|16481.46|16401.46|16481.48|16401.48|16480.96|16400.96|8
1729124010000|2024-10-17 00:13:30|16482.09|16402.09|16482.36|16402.36|16482.36|16402.36|16482.05|16402.05|8
1729124020000|2024-10-17 00:13:40|16482.71|16402.71|16483.87|16403.87|16483.87|16403.87|16482.71|16402.71|9
1729124030000|2024-10-17 00:13:50|16483.83|16403.83|16483.98|16403.98|16483.98|16403.98|16483.76|16403.76|6
1729124040000|2024-10-17 00:14:00|16484.05|16404.05|16483.44|16403.44|16484.15|16404.15|16482.57|16402.57|10
1729124050000|2024-10-17 00:14:10|16483.45|16403.45|16483.16|16403.16|16483.45|16403.45|16483.16|16403.16|7
1729124060000|2024-10-17 00:14:20|16483.07|16403.07|16483.41|16403.41|16483.71|16403.71|16483.02|16403.02|9
1729124070000|2024-10-17 00:14:30|16483.95|16403.95|16483.93|16403.93|16484.04|16404.04|16483.93|16403.93|7
1729124080000|2024-10-17 00:14:40|16484.2|16404.2|16484.19|16404.19|16484.77|16404.77|16484.17|16404.17|9
1729124090000|2024-10-17 00:14:50|16484.35|16404.35|16483.99|16403.99|16484.35|16404.35|16483.95|16403.95|7
1729124100000|2024-10-17 00:15:00|16483.97|16403.97|16483.41|16403.41|16483.97|16403.97|16482.55|16402.55|9
1729124110000|2024-10-17 00:15:10|16483.44|16403.44|16485.56|16405.56|16485.56|16405.56|16483.37|16403.37|9
1729124120000|2024-10-17 00:15:20|16485.54|16405.54|16485.51|16405.51|16485.54|16405.54|16485.2|16405.2|8
1729124130000|2024-10-17 00:15:30|16485.56|16405.56|16486.16|16406.16|16486.16|16406.16|16485.51|16405.51|8
1729124140000|2024-10-17 00:15:40|16485.28|16405.28|16484.64|16404.64|16485.67|16405.67|16484.46|16404.46|8
1729124150000|2024-10-17 00:15:50|16484.63|16404.63|16484.37|16404.37|16484.63|16404.63|16484.37|16404.37|8
1729124160000|2024-10-17 00:16:00|16484.39|16404.39|16481.39|16401.39|16484.42|16404.42|16481.39|16401.39|7
1729124170000|2024-10-17 00:16:10|16480.69|16400.69|16474.63|16394.63|16480.69|16400.69|16474.63|16394.63|10
1729124180000|2024-10-17 00:16:20|16474.64|16394.64|16472.44|16392.44|16474.67|16394.67|16472.44|16392.44|9
1729124190000|2024-10-17 00:16:30|16472.41|16392.41|16471.39|16391.39|16472.41|16392.41|16471.39|16391.39|9
1729124200000|2024-10-17 00:16:40|16471.29|16391.29|16466.7|16386.7|16471.29|16391.29|16466.7|16386.7|10
1729124210000|2024-10-17 00:16:50|16466.66|16386.66|16465.77|16385.77|16467.02|16387.02|16465.76|16385.76|10
1729124220000|2024-10-17 00:17:00|16466.18|16386.18|16461.79|16381.79|16466.23|16386.23|16461.79|16381.79|10
1729124230000|2024-10-17 00:17:10|16461.77|16381.77|16460.41|16380.41|16461.77|16381.77|16460.41|16380.41|8
1729124240000|2024-10-17 00:17:20|16460.51|16380.51|16459.35|16379.35|16460.63|16380.63|16459.35|16379.35|10
1729124250000|2024-10-17 00:17:30|16457.25|16377.25|16456.83|16376.83|16457.39|16377.39|16456.34|16376.34|7
1729124260000|2024-10-17 00:17:40|16456.82|16376.82|16457.49|16377.49|16457.49|16377.49|16456.13|16376.13|10
1729124270000|2024-10-17 00:17:50|16457.65|16377.65|16463.76|16383.76|16464.11|16384.11|16457.65|16377.65|10
1729124280000|2024-10-17 00:18:00|16463.75|16383.75|16468.97|16388.97|16468.99|16388.99|16463.71|16383.71|9
1729124290000|2024-10-17 00:18:10|16468.99|16388.99|16470.44|16390.44|16470.44|16390.44|16468.9|16388.9|9
1729124300000|2024-10-17 00:18:20|16470.51|16390.51|16475.33|16395.33|16475.33|16395.33|16470.49|16390.49|8
1729124310000|2024-10-17 00:18:30|16476.49|16396.49|16483.36|16403.36|16483.36|16403.36|16476.49|16396.49|10
1729124320000|2024-10-17 00:18:40|16483.28|16403.28|16482.21|16402.21|16483.49|16403.49|16482.17|16402.17|9
1729124330000|2024-10-17 00:18:50|16482.19|16402.19|16483.5|16403.5|16483.7|16403.7|16482.18|16402.18|8
1729124340000|2024-10-17 00:19:00|16483.49|16403.49|16481.94|16401.94|16484.46|16404.46|16481.94|16401.94|10
1729124350000|2024-10-17 00:19:10|16481.73|16401.73|16479.03|16399.03|16481.73|16401.73|16479.03|16399.03|8
1729124360000|2024-10-17 00:19:20|16479.12|16399.12|16479.15|16399.15|16479.84|16399.84|16479.12|16399.12|8
1729124370000|2024-10-17 00:19:30|16479.18|16399.18|16478.95|16398.95|16479.53|16399.53|16478.89|16398.89|9
1729124380000|2024-10-17 00:19:40|16478.96|16398.96|16479.17|16399.17|16479.17|16399.17|16478.48|16398.48|9
1729124390000|2024-10-17 00:19:50|16479.31|16399.31|16481.17|16401.17|16481.17|16401.17|16479.31|16399.31|8
1729124400000|2024-10-17 00:20:00|16481.22|16401.22|16482.37|16402.37|16482.37|16402.37|16481.22|16401.22|9
1729124410000|2024-10-17 00:20:10|16482.35|16402.35|16482.7|16402.7|16482.7|16402.7|16482.35|16402.35|6
1729124420000|2024-10-17 00:20:20|16482.71|16402.71|16485.12|16405.12|16485.12|16405.12|16482.64|16402.64|9
1729124430000|2024-10-17 00:20:30|16484.96|16404.96|16488.79|16408.79|16488.79|16408.79|16484.96|16404.96|8
1729124440000|2024-10-17 00:20:40|16488.94|16408.94|16491.82|16411.82|16491.85|16411.85|16488.94|16408.94|10
1729124450000|2024-10-17 00:20:50|16492.26|16412.26|16491.86|16411.86|16492.26|16412.26|16491.86|16411.86|7
1729124460000|2024-10-17 00:21:00|16491.85|16411.85|16491.06|16411.06|16491.85|16411.85|16490.35|16410.35|10
1729124470000|2024-10-17 00:21:10|16491.8|16411.8|16491.87|16411.87|16492.58|16412.58|16491.06|16411.06|10
1729124480000|2024-10-17 00:21:20|16491.94|16411.94|16491.69|16411.69|16491.95|16411.95|16491.62|16411.62|10
1729124490000|2024-10-17 00:21:30|16491.66|16411.66|16492.17|16412.17|16492.17|16412.17|16491.08|16411.08|10
1729124500000|2024-10-17 00:21:40|16491.91|16411.91|16492.73|16412.73|16492.89|16412.89|16491.64|16411.64|10
1729124510000|2024-10-17 00:21:50|16493.44|16413.44|16495.1|16415.1|16495.19|16415.19|16493.26|16413.26|9
1729124520000|2024-10-17 00:22:00|16495.19|16415.19|16495.26|16415.26|16495.33|16415.33|16494.53|16414.53|10
1729124530000|2024-10-17 00:22:10|16495.28|16415.28|16494.48|16414.48|16495.28|16415.28|16493.98|16413.98|8
1729124540000|2024-10-17 00:22:20|16494.46|16414.46|16494.31|16414.31|16494.73|16414.73|16493.98|16413.98|8
1729124550000|2024-10-17 00:22:30|16494.15|16414.15|16495.2|16415.2|16495.52|16415.52|16494.15|16414.15|8
1729124560000|2024-10-17 00:22:40|16495.22|16415.22|16495.34|16415.34|16495.34|16415.34|16495.22|16415.22|3
1729124570000|2024-10-17 00:22:50|16495.78|16415.78|16495.84|16415.84|16495.89|16415.89|16495.78|16415.78|4
1729124580000|2024-10-17 00:23:00|16495.82|16415.82|16495.53|16415.53|16495.82|16415.82|16495.45|16415.45|9
1729124590000|2024-10-17 00:23:10|16495.56|16415.56|16495.68|16415.68|16495.9|16415.9|16495.54|16415.54|8
1729124600000|2024-10-17 00:23:20|16495.73|16415.73|16495.59|16415.59|16495.75|16415.75|16495.59|16415.59|10
1729124610000|2024-10-17 00:23:30|16495.68|16415.68|16495.92|16415.92|16495.96|16415.96|16495.61|16415.61|8
1729124620000|2024-10-17 00:23:40|16495.89|16415.89|16496.55|16416.55|16496.55|16416.55|16495.89|16415.89|10
1729124630000|2024-10-17 00:23:50|16496.56|16416.56|16490.63|16410.63|16496.57|16416.57|16490.63|16410.63|9
1729124640000|2024-10-17 00:24:00|16490.59|16410.59|16485.02|16405.02|16490.59|16410.59|16485|16405|10
1729124650000|2024-10-17 00:24:10|16485.01|16405.01|16483.65|16403.65|16485.01|16405.01|16483.38|16403.38|10
1729124660000|2024-10-17 00:24:20|16483.11|16403.11|16478.88|16398.88|16483.11|16403.11|16478.88|16398.88|9
1729124670000|2024-10-17 00:24:30|16479.37|16399.37|16479.84|16399.84|16480.11|16400.11|16479.26|16399.26|9
1729124680000|2024-10-17 00:24:40|16479.98|16399.98|16479.09|16399.09|16481.89|16401.89|16479.04|16399.04|9
1729124690000|2024-10-17 00:24:50|16479.05|16399.05|16477.75|16397.75|16479.18|16399.18|16477.75|16397.75|10
1729124700000|2024-10-17 00:25:00|16477.8|16397.8|16477.76|16397.76|16478.14|16398.14|16477.71|16397.71|10
1729124710000|2024-10-17 00:25:10|16477.75|16397.75|16478.04|16398.04|16478.04|16398.04|16477.67|16397.67|8
1729124720000|2024-10-17 00:25:20|16478.11|16398.11|16479.34|16399.34|16479.49|16399.49|16478.11|16398.11|10
1729124730000|2024-10-17 00:25:30|16480.13|16400.13|16480.41|16400.41|16480.41|16400.41|16479.7|16399.7|8
1729124740000|2024-10-17 00:25:40|16480.42|16400.42|16480.35|16400.35|16480.75|16400.75|16480.25|16400.25|8
1729124750000|2024-10-17 00:25:50|16480.36|16400.36|16482.87|16402.87|16482.87|16402.87|16480.36|16400.36|10
1729124760000|2024-10-17 00:26:00|16482.5|16402.5|16480.24|16400.24|16482.54|16402.54|16480.24|16400.24|8
1729124770000|2024-10-17 00:26:10|16479.31|16399.31|16478.61|16398.61|16479.32|16399.32|16478.59|16398.59|9
1729124780000|2024-10-17 00:26:20|16478.54|16398.54|16478.85|16398.85|16478.87|16398.87|16478.54|16398.54|10
1729124790000|2024-10-17 00:26:30|16478.89|16398.89|16479.36|16399.36|16479.8|16399.8|16478.74|16398.74|9
1729124800000|2024-10-17 00:26:40|16479.06|16399.06|16478.28|16398.28|16479.06|16399.06|16478.28|16398.28|7
1729124810000|2024-10-17 00:26:50|16477.26|16397.26|16475.75|16395.75|16477.26|16397.26|16475.72|16395.72|8
1729124820000|2024-10-17 00:27:00|16475.77|16395.77|16480.25|16400.25|16480.25|16400.25|16475.77|16395.77|9
1729124830000|2024-10-17 00:27:10|16480.2|16400.2|16480.18|16400.18|16480.2|16400.2|16479.96|16399.96|8
1729124840000|2024-10-17 00:27:20|16479.81|16399.81|16480.69|16400.69|16481.49|16401.49|16479.81|16399.81|9
1729124850000|2024-10-17 00:27:30|16480.44|16400.44|16482.53|16402.53|16482.53|16402.53|16480.44|16400.44|8
1729124860000|2024-10-17 00:27:40|16482.6|16402.6|16482.44|16402.44|16482.68|16402.68|16482.44|16402.44|8
1729124870000|2024-10-17 00:27:50|16482.33|16402.33|16482.27|16402.27|16482.35|16402.35|16482.24|16402.24|7
1729124880000|2024-10-17 00:28:00|16482.26|16402.26|16484.95|16404.95|16484.95|16404.95|16482.12|16402.12|10
1729124890000|2024-10-17 00:28:10|16485|16405|16486.3|16406.3|16486.3|16406.3|16484.61|16404.61|9
1729124900000|2024-10-17 00:28:20|16486.41|16406.41|16488.79|16408.79|16489.08|16409.08|16486.41|16406.41|9
1729124910000|2024-10-17 00:28:30|16490.13|16410.13|16490.48|16410.48|16490.72|16410.72|16490.13|16410.13|9
1729124920000|2024-10-17 00:28:40|16490.88|16410.88|16490.98|16410.98|16490.98|16410.98|16490.69|16410.69|8
1729124930000|2024-10-17 00:28:50|16490.77|16410.77|16497.15|16417.15|16497.15|16417.15|16490.77|16410.77|5
1729124940000|2024-10-17 00:29:00|16497.23|16417.23|16496.04|16416.04|16497.55|16417.55|16496.04|16416.04|10
1729124950000|2024-10-17 00:29:10|16496.06|16416.06|16497.3|16417.3|16497.3|16417.3|16496.06|16416.06|5
1729124960000|2024-10-17 00:29:20|16497.26|16417.26|16497.62|16417.62|16497.62|16417.62|16497.26|16417.26|10
1729124970000|2024-10-17 00:29:30|16497.67|16417.67|16500.9|16420.9|16500.9|16420.9|16497.67|16417.67|9
1729124980000|2024-10-17 00:29:40|16500.88|16420.88|16500.62|16420.62|16501.2|16421.2|16500.02|16420.02|8
1729124990000|2024-10-17 00:29:50|16500.82|16420.82|16500.36|16420.36|16500.82|16420.82|16500.17|16420.17|9
1729125000000|2024-10-17 00:30:00|16500.22|16420.22|16502.61|16422.61|16502.96|16422.96|16500.22|16420.22|10
1729125010000|2024-10-17 00:30:10|16502.63|16422.63|16504.19|16424.19|16504.19|16424.19|16502.62|16422.62|10
1729125020000|2024-10-17 00:30:20|16503.56|16423.56|16504.58|16424.58|16504.58|16424.58|16503.29|16423.29|10
1729125030000|2024-10-17 00:30:30|16504.59|16424.59|16504.59|16424.59|16504.65|16424.65|16504.59|16424.59|8
1729125040000|2024-10-17 00:30:40|16504.4|16424.4|16505.83|16425.83|16505.83|16425.83|16504.4|16424.4|10
1729125050000|2024-10-17 00:30:50|16506.76|16426.76|16505.53|16425.53|16506.76|16426.76|16505.39|16425.39|9
1729125060000|2024-10-17 00:31:00|16504.63|16424.63|16504.96|16424.96|16504.98|16424.98|16504.59|16424.59|8
1729125070000|2024-10-17 00:31:10|16504.59|16424.59|16507.6|16427.6|16507.6|16427.6|16504.59|16424.59|9
1729125080000|2024-10-17 00:31:20|16507.58|16427.58|16508.97|16428.97|16509.12|16429.12|16507.38|16427.38|9
1729125090000|2024-10-17 00:31:30|16508.47|16428.47|16510.41|16430.41|16510.5|16430.5|16508.47|16428.47|9
1729125100000|2024-10-17 00:31:40|16510.74|16430.74|16510.71|16430.71|16511.44|16431.44|16510.23|16430.23|9
1729125110000|2024-10-17 00:31:50|16510.67|16430.67|16510.44|16430.44|16510.68|16430.68|16510.31|16430.31|5
1729125120000|2024-10-17 00:32:00|16510.08|16430.08|16510.95|16430.95|16510.95|16430.95|16509.23|16429.23|9
1729125130000|2024-10-17 00:32:10|16511.42|16431.42|16514.27|16434.27|16515.08|16435.08|16511.42|16431.42|10
1729125140000|2024-10-17 00:32:20|16514.28|16434.28|16521.85|16441.85|16521.85|16441.85|16514.28|16434.28|10
1729125150000|2024-10-17 00:32:30|16521.74|16441.74|16522.34|16442.34|16522.34|16442.34|16521.74|16441.74|10
1729125160000|2024-10-17 00:32:40|16522.35|16442.35|16521.07|16441.07|16522.96|16442.96|16521.07|16441.07|10
1729125170000|2024-10-17 00:32:50|16521.05|16441.05|16520.82|16440.82|16521.05|16441.05|16520.78|16440.78|9
1729125180000|2024-10-17 00:33:00|16519.93|16439.93|16520.61|16440.61|16520.61|16440.61|16519.32|16439.32|10
1729125190000|2024-10-17 00:33:10|16520.66|16440.66|16522.24|16442.24|16522.24|16442.24|16520.66|16440.66|9
1729125200000|2024-10-17 00:33:20|16522.28|16442.28|16522.25|16442.25|16522.31|16442.31|16522.25|16442.25|7
1729125210000|2024-10-17 00:33:30|16522.16|16442.16|16522.78|16442.78|16522.78|16442.78|16521.93|16441.93|10
1729125220000|2024-10-17 00:33:40|16522.83|16442.83|16528.71|16448.71|16528.71|16448.71|16522.83|16442.83|9
1729125230000|2024-10-17 00:33:50|16530.81|16450.81|16530.08|16450.08|16531.06|16451.06|16530.05|16450.05|10
1729125240000|2024-10-17 00:34:00|16530.07|16450.07|16529.95|16449.95|16530.75|16450.75|16527.49|16447.49|10
1729125250000|2024-10-17 00:34:10|16528.93|16448.93|16530.23|16450.23|16531.94|16451.94|16528.93|16448.93|10
1729125260000|2024-10-17 00:34:20|16530.24|16450.24|16530.52|16450.52|16530.81|16450.81|16530.22|16450.22|8
1729125270000|2024-10-17 00:34:30|16530.53|16450.53|16530.81|16450.81|16530.97|16450.97|16530.15|16450.15|10
1729125280000|2024-10-17 00:34:40|16530.84|16450.84|16530.59|16450.59|16530.88|16450.88|16530.59|16450.59|7
1729125290000|2024-10-17 00:34:50|16531.12|16451.12|16531.48|16451.48|16531.88|16451.88|16530.97|16450.97|8
1729125300000|2024-10-17 00:35:00|16532.54|16452.54|16532.04|16452.04|16533.06|16453.06|16531.83|16451.83|10
1729125310000|2024-10-17 00:35:10|16532.03|16452.03|16530.43|16450.43|16532.03|16452.03|16529.47|16449.47|9
1729125320000|2024-10-17 00:35:20|16531.21|16451.21|16529.87|16449.87|16531.21|16451.21|16529.79|16449.79|7
1729125330000|2024-10-17 00:35:30|16529.89|16449.89|16529.38|16449.38|16529.89|16449.89|16528.57|16448.57|10
1729125340000|2024-10-17 00:35:40|16530.03|16450.03|16531.62|16451.62|16531.62|16451.62|16530.03|16450.03|9
1729125350000|2024-10-17 00:35:50|16532.36|16452.36|16532.45|16452.45|16532.53|16452.53|16532.32|16452.32|8
1729125360000|2024-10-17 00:36:00|16532.19|16452.19|16530.71|16450.71|16532.42|16452.42|16530.71|16450.71|9
1729125370000|2024-10-17 00:36:10|16530.09|16450.09|16529.93|16449.93|16530.4|16450.4|16529.92|16449.92|10
1729125380000|2024-10-17 00:36:20|16530.3|16450.3|16533.79|16453.79|16533.79|16453.79|16530.3|16450.3|8
1729125390000|2024-10-17 00:36:30|16533.56|16453.56|16533.95|16453.95|16534.7|16454.7|16533.56|16453.56|7
1729125400000|2024-10-17 00:36:40|16533.97|16453.97|16535.37|16455.37|16535.37|16455.37|16533.95|16453.95|9
1729125410000|2024-10-17 00:36:50|16535.39|16455.39|16536.9|16456.9|16536.9|16456.9|16535.39|16455.39|8
1729125420000|2024-10-17 00:37:00|16537.02|16457.02|16538.49|16458.49|16538.49|16458.49|16537.02|16457.02|10
1729125430000|2024-10-17 00:37:10|16538.5|16458.5|16539.37|16459.37|16539.38|16459.38|16538.46|16458.46|7
1729125440000|2024-10-17 00:37:20|16539.39|16459.39|16537.96|16457.96|16539.76|16459.76|16537.67|16457.67|9
1729125450000|2024-10-17 00:37:30|16537.99|16457.99|16538.34|16458.34|16538.98|16458.98|16537.84|16457.84|9
1729125460000|2024-10-17 00:37:40|16538.06|16458.06|16539.71|16459.71|16539.71|16459.71|16538.06|16458.06|10
1729125470000|2024-10-17 00:37:50|16539.77|16459.77|16539.34|16459.34|16539.78|16459.78|16539.21|16459.21|9
1729125480000|2024-10-17 00:38:00|16539.36|16459.36|16537.24|16457.24|16539.73|16459.73|16537.24|16457.24|10
1729125490000|2024-10-17 00:38:10|16536.28|16456.28|16532.97|16452.97|16536.28|16456.28|16531.97|16451.97|9
1729125500000|2024-10-17 00:38:20|16532.72|16452.72|16533.16|16453.16|16535.02|16455.02|16532.72|16452.72|10
1729125510000|2024-10-17 00:38:30|16533.18|16453.18|16534.4|16454.4|16534.52|16454.52|16533.18|16453.18|7
1729125520000|2024-10-17 00:38:40|16536.13|16456.13|16536.01|16456.01|16536.33|16456.33|16536.01|16456.01|8
1729125530000|2024-10-17 00:38:50|16536.03|16456.03|16536.23|16456.23|16536.23|16456.23|16535.54|16455.54|9
1729125540000|2024-10-17 00:39:00|16536.2|16456.2|16535.32|16455.32|16536.2|16456.2|16535.28|16455.28|9
1729125550000|2024-10-17 00:39:10|16535.42|16455.42|16535.79|16455.79|16535.79|16455.79|16534.96|16454.96|7
1729125560000|2024-10-17 00:39:20|16535.38|16455.38|16534.98|16454.98|16535.62|16455.62|16534.98|16454.98|8
1729125570000|2024-10-17 00:39:30|16535.62|16455.62|16535.75|16455.75|16535.88|16455.88|16535.62|16455.62|9
1729125580000|2024-10-17 00:39:40|16535.85|16455.85|16537.78|16457.78|16537.8|16457.8|16535.66|16455.66|7
1729125590000|2024-10-17 00:39:50|16537.77|16457.77|16536.9|16456.9|16537.78|16457.78|16536.84|16456.84|7
1729125600000|2024-10-17 00:40:00|16536.87|16456.87|16535.72|16455.72|16536.87|16456.87|16535.59|16455.59|10
1729125610000|2024-10-17 00:40:10|16536.15|16456.15|16535.18|16455.18|16536.3|16456.3|16535.18|16455.18|7
1729125620000|2024-10-17 00:40:20|16535.2|16455.2|16534.56|16454.56|16535.2|16455.2|16534.56|16454.56|9
1729125630000|2024-10-17 00:40:30|16534.42|16454.42|16534.02|16454.02|16535.03|16455.03|16534.02|16454.02|9
1729125640000|2024-10-17 00:40:40|16533.99|16453.99|16534.12|16454.12|16534.13|16454.13|16533.85|16453.85|10
1729125650000|2024-10-17 00:40:50|16534.07|16454.07|16533.85|16453.85|16534.07|16454.07|16533.39|16453.39|10
1729125660000|2024-10-17 00:41:00|16533.28|16453.28|16534.25|16454.25|16534.25|16454.25|16533.28|16453.28|10
1729125670000|2024-10-17 00:41:10|16534.26|16454.26|16534.07|16454.07|16534.27|16454.27|16534.07|16454.07|9
1729125680000|2024-10-17 00:41:20|16534.06|16454.06|16533.47|16453.47|16534.32|16454.32|16533.33|16453.33|10
1729125690000|2024-10-17 00:41:30|16533.35|16453.35|16529.79|16449.79|16533.42|16453.42|16529.79|16449.79|8
1729125700000|2024-10-17 00:41:40|16530.32|16450.32|16531.67|16451.67|16531.9|16451.9|16530.32|16450.32|8
1729125710000|2024-10-17 00:41:50|16531.43|16451.43|16530.33|16450.33|16531.43|16451.43|16530.32|16450.32|9
1729125720000|2024-10-17 00:42:00|16530.35|16450.35|16530.3|16450.3|16530.69|16450.69|16530.25|16450.25|9
1729125730000|2024-10-17 00:42:10|16530.25|16450.25|16530.72|16450.72|16531.5|16451.5|16530.25|16450.25|10
1729125740000|2024-10-17 00:42:20|16530.71|16450.71|16530.59|16450.59|16530.86|16450.86|16530.59|16450.59|8
1729125750000|2024-10-17 00:42:30|16530.57|16450.57|16527.43|16447.43|16530.57|16450.57|16526.83|16446.83|10
1729125760000|2024-10-17 00:42:40|16527.39|16447.39|16528.3|16448.3|16528.38|16448.38|16527.39|16447.39|9
1729125770000|2024-10-17 00:42:50|16528.26|16448.26|16527.76|16447.76|16528.5|16448.5|16527.62|16447.62|8
1729125780000|2024-10-17 00:43:00|16527.92|16447.92|16528.16|16448.16|16528.16|16448.16|16527.67|16447.67|7
1729125790000|2024-10-17 00:43:10|16526.89|16446.89|16526.6|16446.6|16527.05|16447.05|16526.55|16446.55|10
1729125800000|2024-10-17 00:43:20|16526.44|16446.44|16527.17|16447.17|16527.17|16447.17|16526.39|16446.39|8
1729125810000|2024-10-17 00:43:30|16527.42|16447.42|16527.21|16447.21|16527.57|16447.57|16527.08|16447.08|8
1729125820000|2024-10-17 00:43:40|16527.26|16447.26|16527.41|16447.41|16527.41|16447.41|16527.25|16447.25|8
1729125830000|2024-10-17 00:43:50|16527.42|16447.42|16527.28|16447.28|16527.42|16447.42|16526.55|16446.55|8
1729125840000|2024-10-17 00:44:00|16527.13|16447.13|16526.67|16446.67|16527.28|16447.28|16526.58|16446.58|10
1729125850000|2024-10-17 00:44:10|16526.68|16446.68|16526.57|16446.57|16526.68|16446.68|16526.57|16446.57|6
1729125860000|2024-10-17 00:44:20|16526.6|16446.6|16526.9|16446.9|16526.9|16446.9|16526.59|16446.59|6
1729125870000|2024-10-17 00:44:30|16526.91|16446.91|16526.84|16446.84|16526.92|16446.92|16526.53|16446.53|6
1729125880000|2024-10-17 00:44:40|16526.93|16446.93|16528.13|16448.13|16528.13|16448.13|16526.93|16446.93|9
1729125890000|2024-10-17 00:44:50|16528.12|16448.12|16530.75|16450.75|16531.13|16451.13|16528.12|16448.12|9
1729125900000|2024-10-17 00:45:00|16530.76|16450.76|16533.92|16453.92|16533.92|16453.92|16530.76|16450.76|9
1729125910000|2024-10-17 00:45:10|16533.89|16453.89|16533.64|16453.64|16534.57|16454.57|16533.17|16453.17|10
1729125920000|2024-10-17 00:45:20|16533.71|16453.71|16527.76|16447.76|16533.71|16453.71|16527.76|16447.76|10
1729125930000|2024-10-17 00:45:30|16527.65|16447.65|16526.2|16446.2|16527.65|16447.65|16526.2|16446.2|9
1729125940000|2024-10-17 00:45:40|16526.22|16446.22|16526.06|16446.06|16527.14|16447.14|16526.06|16446.06|10
1729125950000|2024-10-17 00:45:50|16526.21|16446.21|16525.33|16445.33|16526.24|16446.24|16525.33|16445.33|10
1729125960000|2024-10-17 00:46:00|16525.32|16445.32|16520.46|16440.46|16525.32|16445.32|16520.35|16440.35|10
1729125970000|2024-10-17 00:46:10|16520.43|16440.43|16518.7|16438.7|16520.43|16440.43|16518.7|16438.7|10
1729125980000|2024-10-17 00:46:20|16518.66|16438.66|16518.23|16438.23|16518.66|16438.66|16518.23|16438.23|9
1729125990000|2024-10-17 00:46:30|16518.22|16438.22|16514.19|16434.19|16518.22|16438.22|16514.19|16434.19|10
1729126000000|2024-10-17 00:46:40|16514.21|16434.21|16513.64|16433.64|16514.25|16434.25|16513.57|16433.57|9
1729126010000|2024-10-17 00:46:50|16513.65|16433.65|16511.31|16431.31|16513.65|16433.65|16511.28|16431.28|10
1729126020000|2024-10-17 00:47:00|16511.3|16431.3|16510.76|16430.76|16511.46|16431.46|16510.75|16430.75|9
1729126030000|2024-10-17 00:47:10|16510.79|16430.79|16511.9|16431.9|16512.72|16432.72|16510.79|16430.79|8
1729126040000|2024-10-17 00:47:20|16511.79|16431.79|16511.92|16431.92|16512.46|16432.46|16511.7|16431.7|8
1729126050000|2024-10-17 00:47:30|16511.94|16431.94|16514.48|16434.48|16514.48|16434.48|16511.94|16431.94|10
1729126060000|2024-10-17 00:47:40|16514.49|16434.49|16514.57|16434.57|16514.57|16434.57|16513.94|16433.94|8
1729126070000|2024-10-17 00:47:50|16514.58|16434.58|16513.83|16433.83|16514.59|16434.59|16513.83|16433.83|5
1729126080000|2024-10-17 00:48:00|16513.85|16433.85|16512.18|16432.18|16513.88|16433.88|16512.18|16432.18|9
1729126090000|2024-10-17 00:48:10|16512.11|16432.11|16511.29|16431.29|16512.24|16432.24|16511.29|16431.29|10
1729126100000|2024-10-17 00:48:20|16511.77|16431.77|16514.44|16434.44|16514.67|16434.67|16511.68|16431.68|10
1729126110000|2024-10-17 00:48:30|16514.57|16434.57|16514.58|16434.58|16514.58|16434.58|16514.2|16434.2|7
1729126120000|2024-10-17 00:48:40|16514.59|16434.59|16514.42|16434.42|16514.6|16434.6|16514.42|16434.42|5
1729126130000|2024-10-17 00:48:50|16514.04|16434.04|16513.9|16433.9|16514.06|16434.06|16513.9|16433.9|6
1729126140000|2024-10-17 00:49:00|16513.91|16433.91|16512.72|16432.72|16513.91|16433.91|16512.44|16432.44|10
1729126150000|2024-10-17 00:49:10|16512.65|16432.65|16512.85|16432.85|16512.85|16432.85|16512.59|16432.59|7
1729126160000|2024-10-17 00:49:20|16512.87|16432.87|16512.98|16432.98|16512.98|16432.98|16512.85|16432.85|9
1729126170000|2024-10-17 00:49:30|16512.99|16432.99|16511.75|16431.75|16512.99|16432.99|16511.75|16431.75|8
1729126180000|2024-10-17 00:49:40|16511.64|16431.64|16511.75|16431.75|16511.75|16431.75|16511.18|16431.18|9
1729126190000|2024-10-17 00:49:50|16511.5|16431.5|16512.82|16432.82|16512.82|16432.82|16511.5|16431.5|9
1729126200000|2024-10-17 00:50:00|16512.86|16432.86|16511.55|16431.55|16512.88|16432.88|16511.38|16431.38|7
1729126210000|2024-10-17 00:50:10|16511.56|16431.56|16512.32|16432.32|16512.32|16432.32|16511.56|16431.56|9
1729126220000|2024-10-17 00:50:20|16512.04|16432.04|16511.88|16431.88|16512.04|16432.04|16511.88|16431.88|9
1729126230000|2024-10-17 00:50:30|16511.46|16431.46|16512.14|16432.14|16512.14|16432.14|16511.43|16431.43|5
1729126240000|2024-10-17 00:50:40|16512.18|16432.18|16512.67|16432.67|16512.67|16432.67|16512.18|16432.18|5
1729126250000|2024-10-17 00:50:50|16512.68|16432.68|16512.71|16432.71|16512.71|16432.71|16512.68|16432.68|5
1729126260000|2024-10-17 00:51:00|16512.78|16432.78|16513.52|16433.52|16513.55|16433.55|16512.78|16432.78|8
1729126270000|2024-10-17 00:51:10|16513.63|16433.63|16512.25|16432.25|16513.72|16433.72|16512.25|16432.25|9
1729126280000|2024-10-17 00:51:20|16512.27|16432.27|16507.15|16427.15|16512.58|16432.58|16507.15|16427.15|10
1729126290000|2024-10-17 00:51:30|16506.98|16426.98|16507.2|16427.2|16507.24|16427.24|16506.98|16426.98|9
1729126300000|2024-10-17 00:51:40|16507.19|16427.19|16503.85|16423.85|16507.27|16427.27|16503.85|16423.85|7
1729126310000|2024-10-17 00:51:50|16503.82|16423.82|16500.74|16420.74|16503.82|16423.82|16500.74|16420.74|10
1729126320000|2024-10-17 00:52:00|16500.72|16420.72|16499.96|16419.96|16500.72|16420.72|16499.95|16419.95|9
1729126330000|2024-10-17 00:52:10|16500.21|16420.21|16498.12|16418.12|16500.62|16420.62|16498.12|16418.12|9
1729126340000|2024-10-17 00:52:20|16498.1|16418.1|16497.89|16417.89|16498.1|16418.1|16497.89|16417.89|9
1729126350000|2024-10-17 00:52:30|16498.3|16418.3|16497.83|16417.83|16498.64|16418.64|16497.83|16417.83|8
1729126360000|2024-10-17 00:52:40|16497.81|16417.81|16495.96|16415.96|16497.85|16417.85|16495.96|16415.96|9
1729126370000|2024-10-17 00:52:50|16495.42|16415.42|16495.16|16415.16|16495.48|16415.48|16495.16|16415.16|8
1729126380000|2024-10-17 00:53:00|16495.17|16415.17|16495.1|16415.1|16495.17|16415.17|16495.06|16415.06|7
1729126390000|2024-10-17 00:53:10|16495|16415|16495.81|16415.81|16495.81|16415.81|16495|16415|9
1729126400000|2024-10-17 00:53:20|16495.86|16415.86|16494.59|16414.59|16495.86|16415.86|16494.59|16414.59|9
1729126410000|2024-10-17 00:53:30|16494.56|16414.56|16493.7|16413.7|16494.63|16414.63|16493.69|16413.69|10
1729126420000|2024-10-17 00:53:40|16493.68|16413.68|16490.77|16410.77|16493.68|16413.68|16490.62|16410.62|9
1729126430000|2024-10-17 00:53:50|16489.69|16409.69|16488.96|16408.96|16489.69|16409.69|16488.96|16408.96|9
1729126440000|2024-10-17 00:54:00|16489.1|16409.1|16488.83|16408.83|16489.19|16409.19|16488.83|16408.83|10
1729126450000|2024-10-17 00:54:10|16488.9|16408.9|16488.9|16408.9|16489.12|16409.12|16488.63|16408.63|9
1729126460000|2024-10-17 00:54:20|16488.87|16408.87|16488.91|16408.91|16489.25|16409.25|16488.87|16408.87|9
1729126470000|2024-10-17 00:54:30|16488.92|16408.92|16486.74|16406.74|16488.92|16408.92|16486.74|16406.74|8
1729126480000|2024-10-17 00:54:40|16486.71|16406.71|16486.7|16406.7|16486.74|16406.74|16486.7|16406.7|8
1729126490000|2024-10-17 00:54:50|16486.26|16406.26|16486.78|16406.78|16488.02|16408.02|16486.26|16406.26|10
1729126500000|2024-10-17 00:55:00|16485.3|16405.3|16485.27|16405.27|16485.38|16405.38|16485.26|16405.26|9
1729126510000|2024-10-17 00:55:10|16485.28|16405.28|16483.75|16403.75|16485.28|16405.28|16483.75|16403.75|8
1729126520000|2024-10-17 00:55:20|16483.77|16403.77|16484.15|16404.15|16484.15|16404.15|16483.18|16403.18|10
1729126530000|2024-10-17 00:55:30|16484.16|16404.16|16482.88|16402.88|16484.16|16404.16|16482.87|16402.87|8
1729126540000|2024-10-17 00:55:40|16482.9|16402.9|16483.39|16403.39|16483.42|16403.42|16482.83|16402.83|7
1729126550000|2024-10-17 00:55:50|16483.31|16403.31|16483.48|16403.48|16483.48|16403.48|16483.31|16403.31|5
1729126560000|2024-10-17 00:56:00|16483.5|16403.5|16484.13|16404.13|16484.14|16404.14|16483.49|16403.49|9
1729126570000|2024-10-17 00:56:10|16484.17|16404.17|16483.89|16403.89|16484.17|16404.17|16483.89|16403.89|7
1729126580000|2024-10-17 00:56:20|16483.95|16403.95|16484.26|16404.26|16484.41|16404.41|16483.4|16403.4|9
1729126590000|2024-10-17 00:56:30|16484.22|16404.22|16485.4|16405.4|16485.6|16405.6|16484.19|16404.19|10
1729126600000|2024-10-17 00:56:40|16485.58|16405.58|16485.96|16405.96|16485.97|16405.97|16485.58|16405.58|8
1729126610000|2024-10-17 00:56:50|16485.98|16405.98|16487.08|16407.08|16487.08|16407.08|16485.98|16405.98|9
1729126620000|2024-10-17 00:57:00|16487.1|16407.1|16487.39|16407.39|16487.39|16407.39|16487.1|16407.1|8
1729126630000|2024-10-17 00:57:10|16487.4|16407.4|16487.28|16407.28|16487.4|16407.4|16487.04|16407.04|8
1729126640000|2024-10-17 00:57:20|16487.3|16407.3|16487.34|16407.34|16487.55|16407.55|16487.3|16407.3|7
1729126650000|2024-10-17 00:57:30|16487.08|16407.08|16487.35|16407.35|16487.7|16407.7|16487.06|16407.06|8
1729126660000|2024-10-17 00:57:40|16487.3|16407.3|16487.18|16407.18|16487.3|16407.3|16487.04|16407.04|7
1729126670000|2024-10-17 00:57:50|16487.11|16407.11|16488.33|16408.33|16488.33|16408.33|16487.11|16407.11|7
1729126680000|2024-10-17 00:58:00|16488.44|16408.44|16488.7|16408.7|16488.7|16408.7|16488.28|16408.28|9
1729126690000|2024-10-17 00:58:10|16488.76|16408.76|16488.54|16408.54|16488.77|16408.77|16488.54|16408.54|7
1729126700000|2024-10-17 00:58:20|16488.53|16408.53|16487.94|16407.94|16488.65|16408.65|16487.94|16407.94|8
1729126710000|2024-10-17 00:58:30|16487.34|16407.34|16487.16|16407.16|16487.34|16407.34|16487.16|16407.16|7
1729126720000|2024-10-17 00:58:40|16486.73|16406.73|16483.51|16403.51|16486.73|16406.73|16483.51|16403.51|9
1729126730000|2024-10-17 00:58:50|16483.6|16403.6|16483.41|16403.41|16483.6|16403.6|16483.31|16403.31|9
1729126740000|2024-10-17 00:59:00|16483.43|16403.43|16483.22|16403.22|16483.43|16403.43|16483.21|16403.21|9
1729126750000|2024-10-17 00:59:10|16483.21|16403.21|16485.46|16405.46|16485.46|16405.46|16483.21|16403.21|10
1729126760000|2024-10-17 00:59:20|16485.45|16405.45|16485.26|16405.26|16485.45|16405.45|16485.24|16405.24|7
1729126770000|2024-10-17 00:59:30|16485.28|16405.28|16485.57|16405.57|16485.58|16405.58|16485.28|16405.28|6
1729126780000|2024-10-17 00:59:40|16485.58|16405.58|16485.5|16405.5|16485.59|16405.59|16485.5|16405.5|7
1729126790000|2024-10-17 00:59:50|16485.26|16405.26|16485.11|16405.11|16485.26|16405.26|16484.81|16404.81|7
1729126800000|2024-10-17 01:00:00|16485.56|16405.56|16487.73|16407.73|16487.73|16407.73|16485.52|16405.52|10
1729126810000|2024-10-17 01:00:10|16487.74|16407.74|16488.41|16408.41|16488.7|16408.7|16487.74|16407.74|7
1729126820000|2024-10-17 01:00:20|16488.4|16408.4|16489.1|16409.1|16489.54|16409.54|16488.4|16408.4|9
1729126830000|2024-10-17 01:00:30|16489.15|16409.15|16490.8|16410.8|16490.8|16410.8|16489.15|16409.15|10
1729126840000|2024-10-17 01:00:40|16489.23|16409.23|16486.64|16406.64|16489.34|16409.34|16486.64|16406.64|8
1729126850000|2024-10-17 01:00:50|16486.61|16406.61|16486.66|16406.66|16487.16|16407.16|16486.6|16406.6|8
1729126860000|2024-10-17 01:01:00|16486.6|16406.6|16484.24|16404.24|16486.6|16406.6|16484.14|16404.14|9
1729126870000|2024-10-17 01:01:10|16484.26|16404.26|16483.93|16403.93|16484.49|16404.49|16483.9|16403.9|9
1729126880000|2024-10-17 01:01:20|16483.01|16403.01|16485.18|16405.18|16485.18|16405.18|16483.01|16403.01|10
1729126890000|2024-10-17 01:01:30|16484.81|16404.81|16484.41|16404.41|16485.28|16405.28|16484.41|16404.41|10
1729126900000|2024-10-17 01:01:40|16484.36|16404.36|16483.21|16403.21|16484.36|16404.36|16482.71|16402.71|10
1729126910000|2024-10-17 01:01:50|16482.95|16402.95|16483.46|16403.46|16483.46|16403.46|16482.75|16402.75|10
1729126920000|2024-10-17 01:02:00|16483.64|16403.64|16482.55|16402.55|16483.81|16403.81|16482.39|16402.39|10
1729126930000|2024-10-17 01:02:10|16482.56|16402.56|16484.25|16404.25|16484.25|16404.25|16482.56|16402.56|10
1729126940000|2024-10-17 01:02:20|16484.28|16404.28|16484.65|16404.65|16485.05|16405.05|16484.28|16404.28|10
1729126950000|2024-10-17 01:02:30|16484.67|16404.67|16484.68|16404.68|16484.94|16404.94|16484.41|16404.41|10
1729126960000|2024-10-17 01:02:40|16484.69|16404.69|16485.24|16405.24|16485.29|16405.29|16484.56|16404.56|8
1729126970000|2024-10-17 01:02:50|16485.22|16405.22|16485.76|16405.76|16485.76|16405.76|16484.91|16404.91|8
1729126980000|2024-10-17 01:03:00|16486.86|16406.86|16489.02|16409.02|16489.02|16409.02|16486.86|16406.86|9
1729126990000|2024-10-17 01:03:10|16489.05|16409.05|16494.69|16414.69|16494.69|16414.69|16489.05|16409.05|9
1729127000000|2024-10-17 01:03:20|16496.02|16416.02|16497.6|16417.6|16497.66|16417.66|16496.02|16416.02|10
1729127010000|2024-10-17 01:03:30|16497.61|16417.61|16504.98|16424.98|16504.98|16424.98|16497.61|16417.61|9
1729127020000|2024-10-17 01:03:40|16504.96|16424.96|16505.42|16425.42|16505.68|16425.68|16504.96|16424.96|8
1729127030000|2024-10-17 01:03:50|16505.7|16425.7|16502.3|16422.3|16505.7|16425.7|16502.3|16422.3|8
1729127040000|2024-10-17 01:04:00|16502.29|16422.29|16502.72|16422.72|16502.84|16422.84|16502.29|16422.29|8
1729127050000|2024-10-17 01:04:10|16501.16|16421.16|16501.16|16421.16|16501.74|16421.74|16501.16|16421.16|10
1729127060000|2024-10-17 01:04:20|16501.59|16421.59|16501.41|16421.41|16502.11|16422.11|16501|16421|9
1729127070000|2024-10-17 01:04:30|16501.58|16421.58|16506.47|16426.47|16506.47|16426.47|16501.47|16421.47|10
1729127080000|2024-10-17 01:04:40|16506.5|16426.5|16509.16|16429.16|16509.69|16429.69|16506.5|16426.5|8
1729127090000|2024-10-17 01:04:50|16509.4|16429.4|16509.63|16429.63|16509.88|16429.88|16509.4|16429.4|9
1729127100000|2024-10-17 01:05:00|16509.64|16429.64|16507.46|16427.46|16509.64|16429.64|16507.46|16427.46|10
1729127110000|2024-10-17 01:05:10|16507.82|16427.82|16507.32|16427.32|16507.84|16427.84|16507.32|16427.32|9
1729127120000|2024-10-17 01:05:20|16507.34|16427.34|16508.97|16428.97|16508.97|16428.97|16507.34|16427.34|10
1729127130000|2024-10-17 01:05:30|16508.95|16428.95|16508.18|16428.18|16508.95|16428.95|16508.18|16428.18|9
1729127140000|2024-10-17 01:05:40|16508.61|16428.61|16509.63|16429.63|16509.63|16429.63|16508.61|16428.61|8
1729127150000|2024-10-17 01:05:50|16510.15|16430.15|16511.55|16431.55|16511.55|16431.55|16509.94|16429.94|8
1729127160000|2024-10-17 01:06:00|16511.25|16431.25|16510.93|16430.93|16511.27|16431.27|16510.31|16430.31|10
1729127170000|2024-10-17 01:06:10|16510.96|16430.96|16511.69|16431.69|16511.69|16431.69|16510.96|16430.96|8
1729127180000|2024-10-17 01:06:20|16511.83|16431.83|16511.89|16431.89|16512.16|16432.16|16511.53|16431.53|9
1729127190000|2024-10-17 01:06:30|16512.6|16432.6|16512.74|16432.74|16512.76|16432.76|16512.23|16432.23|10
1729127200000|2024-10-17 01:06:40|16512.64|16432.64|16512.42|16432.42|16512.64|16432.64|16512.42|16432.42|8
1729127210000|2024-10-17 01:06:50|16512.6|16432.6|16513.08|16433.08|16513.21|16433.21|16512.57|16432.57|8
1729127220000|2024-10-17 01:07:00|16513.01|16433.01|16512.68|16432.68|16513.04|16433.04|16512.68|16432.68|6
1729127230000|2024-10-17 01:07:10|16513.01|16433.01|16514.75|16434.75|16514.75|16434.75|16512.98|16432.98|10
1729127240000|2024-10-17 01:07:20|16515.68|16435.68|16514.06|16434.06|16515.79|16435.79|16514.06|16434.06|8
1729127250000|2024-10-17 01:07:30|16513.32|16433.32|16512.5|16432.5|16513.32|16433.32|16512.48|16432.48|10
1729127260000|2024-10-17 01:07:40|16512.28|16432.28|16512.34|16432.34|16512.51|16432.51|16511.92|16431.92|9
1729127270000|2024-10-17 01:07:50|16512.58|16432.58|16510.25|16430.25|16512.59|16432.59|16510.25|16430.25|7
1729127280000|2024-10-17 01:08:00|16510.26|16430.26|16509.97|16429.97|16510.79|16430.79|16509.97|16429.97|7
1729127290000|2024-10-17 01:08:10|16509.95|16429.95|16509.31|16429.31|16509.95|16429.95|16509.27|16429.27|10
1729127300000|2024-10-17 01:08:20|16509.3|16429.3|16509.31|16429.31|16509.72|16429.72|16509.3|16429.3|8
1729127310000|2024-10-17 01:08:30|16509.33|16429.33|16508.3|16428.3|16509.53|16429.53|16508|16428|8
1729127320000|2024-10-17 01:08:40|16508.37|16428.37|16505.39|16425.39|16508.37|16428.37|16505.39|16425.39|9
1729127330000|2024-10-17 01:08:50|16505.4|16425.4|16505.08|16425.08|16505.51|16425.51|16504.25|16424.25|9
1729127340000|2024-10-17 01:09:00|16505.11|16425.11|16504.45|16424.45|16505.18|16425.18|16504.45|16424.45|8
1729127350000|2024-10-17 01:09:10|16504.35|16424.35|16497.95|16417.95|16504.35|16424.35|16497.51|16417.51|9
1729127360000|2024-10-17 01:09:20|16497.93|16417.93|16497.96|16417.96|16498.15|16418.15|16497.84|16417.84|9
1729127370000|2024-10-17 01:09:30|16497.93|16417.93|16498.06|16418.06|16498.2|16418.2|16497.9|16417.9|9
1729127380000|2024-10-17 01:09:40|16497.68|16417.68|16498.98|16418.98|16498.98|16418.98|16497.68|16417.68|8
1729127390000|2024-10-17 01:09:50|16498.97|16418.97|16498.89|16418.89|16498.97|16418.97|16498.87|16418.87|7
1729127400000|2024-10-17 01:10:00|16498.88|16418.88|16498.83|16418.83|16498.88|16418.88|16498.79|16418.79|10
1729127410000|2024-10-17 01:10:10|16498.22|16418.22|16497.14|16417.14|16498.22|16418.22|16497.14|16417.14|9
1729127420000|2024-10-17 01:10:20|16497.09|16417.09|16497.03|16417.03|16497.11|16417.11|16496.93|16416.93|9
1729127430000|2024-10-17 01:10:30|16497.67|16417.67|16497.38|16417.38|16497.67|16417.67|16497.35|16417.35|9
1729127440000|2024-10-17 01:10:40|16497.66|16417.66|16494.55|16414.55|16497.97|16417.97|16494.55|16414.55|10
1729127450000|2024-10-17 01:10:50|16494.52|16414.52|16492.98|16412.98|16494.52|16414.52|16492.98|16412.98|9
1729127460000|2024-10-17 01:11:00|16493.01|16413.01|16491.22|16411.22|16493.01|16413.01|16491.22|16411.22|8
1729127470000|2024-10-17 01:11:10|16490.78|16410.78|16490.59|16410.59|16490.78|16410.78|16490.37|16410.37|8
1729127480000|2024-10-17 01:11:20|16490.56|16410.56|16490.86|16410.86|16491.19|16411.19|16490.56|16410.56|10
1729127490000|2024-10-17 01:11:30|16490.9|16410.9|16487.51|16407.51|16490.9|16410.9|16487.51|16407.51|9
1729127500000|2024-10-17 01:11:40|16487.64|16407.64|16486.57|16406.57|16488.01|16408.01|16486.57|16406.57|10
1729127510000|2024-10-17 01:11:50|16486.58|16406.58|16487.95|16407.95|16487.95|16407.95|16486.49|16406.49|6
1729127520000|2024-10-17 01:12:00|16488.01|16408.01|16488.14|16408.14|16488.14|16408.14|16487.68|16407.68|8
1729127530000|2024-10-17 01:12:10|16488.56|16408.56|16487.75|16407.75|16489|16409|16487.75|16407.75|10
1729127540000|2024-10-17 01:12:20|16487.76|16407.76|16488.49|16408.49|16488.49|16408.49|16487.72|16407.72|9
1729127550000|2024-10-17 01:12:30|16488.7|16408.7|16488.15|16408.15|16488.7|16408.7|16488.15|16408.15|10
1729127560000|2024-10-17 01:12:40|16488.17|16408.17|16489.74|16409.74|16489.74|16409.74|16488.17|16408.17|10
1729127570000|2024-10-17 01:12:50|16489.11|16409.11|16490.04|16410.04|16490.05|16410.05|16489.11|16409.11|9
1729127580000|2024-10-17 01:13:00|16490.03|16410.03|16491.09|16411.09|16491.09|16411.09|16490.03|16410.03|8
1729127590000|2024-10-17 01:13:10|16490.27|16410.27|16490.65|16410.65|16490.65|16410.65|16490.26|16410.26|9
1729127600000|2024-10-17 01:13:20|16491.09|16411.09|16491.15|16411.15|16491.34|16411.34|16490.83|16410.83|9
1729127610000|2024-10-17 01:13:30|16491.03|16411.03|16491.6|16411.6|16491.61|16411.61|16491.01|16411.01|9
1729127620000|2024-10-17 01:13:40|16492.11|16412.11|16492.87|16412.87|16492.87|16412.87|16492.08|16412.08|9
1729127630000|2024-10-17 01:13:50|16493.93|16413.93|16497.38|16417.38|16497.38|16417.38|16493.93|16413.93|10
1729127640000|2024-10-17 01:14:00|16497.32|16417.32|16498.03|16418.03|16498.81|16418.81|16497.32|16417.32|9
1729127650000|2024-10-17 01:14:10|16497.94|16417.94|16499.43|16419.43|16499.54|16419.54|16497.94|16417.94|8
1729127660000|2024-10-17 01:14:20|16499.44|16419.44|16497.84|16417.84|16499.44|16419.44|16497.84|16417.84|10
1729127670000|2024-10-17 01:14:30|16497.33|16417.33|16495.64|16415.64|16497.33|16417.33|16495.64|16415.64|7
1729127680000|2024-10-17 01:14:40|16495.66|16415.66|16495.15|16415.15|16495.66|16415.66|16495.14|16415.14|6
1729127690000|2024-10-17 01:14:50|16495.14|16415.14|16495.37|16415.37|16495.39|16415.39|16495.14|16415.14|7
1729127700000|2024-10-17 01:15:00|16495.4|16415.4|16496.21|16416.21|16496.21|16416.21|16495.17|16415.17|8
1729127710000|2024-10-17 01:15:10|16496.27|16416.27|16495.86|16415.86|16496.32|16416.32|16495.47|16415.47|9
1729127720000|2024-10-17 01:15:20|16495.91|16415.91|16492.74|16412.74|16495.91|16415.91|16492.74|16412.74|9
1729127730000|2024-10-17 01:15:30|16492.76|16412.76|16490.4|16410.4|16492.76|16412.76|16490.37|16410.37|10
1729127740000|2024-10-17 01:15:40|16490.23|16410.23|16491.57|16411.57|16491.67|16411.67|16490.23|16410.23|6
1729127750000|2024-10-17 01:15:50|16491.77|16411.77|16491.38|16411.38|16491.97|16411.97|16491.38|16411.38|9
1729127760000|2024-10-17 01:16:00|16491.76|16411.76|16491.9|16411.9|16491.93|16411.93|16491.61|16411.61|9
1729127770000|2024-10-17 01:16:10|16491.66|16411.66|16490.17|16410.17|16491.96|16411.96|16490.14|16410.14|9
1729127780000|2024-10-17 01:16:20|16490.37|16410.37|16488.54|16408.54|16490.39|16410.39|16488.54|16408.54|10
1729127790000|2024-10-17 01:16:30|16488.28|16408.28|16488.26|16408.26|16488.3|16408.3|16487.88|16407.88|10
1729127800000|2024-10-17 01:16:40|16488.25|16408.25|16484.97|16404.97|16488.26|16408.26|16484.97|16404.97|9
1729127810000|2024-10-17 01:16:50|16484.95|16404.95|16484.95|16404.95|16484.98|16404.98|16484.76|16404.76|6
1729127820000|2024-10-17 01:17:00|16484.76|16404.76|16485.82|16405.82|16485.82|16405.82|16484.53|16404.53|8
1729127830000|2024-10-17 01:17:10|16485.81|16405.81|16486.22|16406.22|16487.56|16407.56|16485.81|16405.81|10
1729127840000|2024-10-17 01:17:20|16486.25|16406.25|16486.55|16406.55|16486.66|16406.66|16486.2|16406.2|10
1729127850000|2024-10-17 01:17:30|16486.52|16406.52|16485.67|16405.67|16486.52|16406.52|16485.67|16405.67|9
1729127860000|2024-10-17 01:17:40|16485.23|16405.23|16482.13|16402.13|16485.23|16405.23|16481.55|16401.55|10
1729127870000|2024-10-17 01:17:50|16482.1|16402.1|16480.83|16400.83|16482.1|16402.1|16480.24|16400.24|7
1729127880000|2024-10-17 01:18:00|16481.02|16401.02|16483.19|16403.19|16483.19|16403.19|16480.97|16400.97|9
1729127890000|2024-10-17 01:18:10|16483.05|16403.05|16483.31|16403.31|16483.91|16403.91|16482.94|16402.94|9
1729127900000|2024-10-17 01:18:20|16482.89|16402.89|16484.04|16404.04|16484.04|16404.04|16482.88|16402.88|9
1729127910000|2024-10-17 01:18:30|16484.02|16404.02|16482.87|16402.87|16484.02|16404.02|16482.66|16402.66|8
1729127920000|2024-10-17 01:18:40|16482.88|16402.88|16482.6|16402.6|16482.9|16402.9|16482.6|16402.6|9
1729127930000|2024-10-17 01:18:50|16482.58|16402.58|16482.44|16402.44|16482.87|16402.87|16482.44|16402.44|10
1729127940000|2024-10-17 01:19:00|16482.85|16402.85|16482.6|16402.6|16483|16403|16482.6|16402.6|7
1729127950000|2024-10-17 01:19:10|16482.54|16402.54|16482.01|16402.01|16482.54|16402.54|16482.01|16402.01|10
1729127960000|2024-10-17 01:19:20|16482|16402|16481.72|16401.72|16482.22|16402.22|16481.72|16401.72|6
1729127970000|2024-10-17 01:19:30|16481.71|16401.71|16484.97|16404.97|16484.97|16404.97|16481.71|16401.71|10
1729127980000|2024-10-17 01:19:40|16485.62|16405.62|16486.71|16406.71|16486.71|16406.71|16485.62|16405.62|10
1729127990000|2024-10-17 01:19:50|16486.72|16406.72|16487.41|16407.41|16487.75|16407.75|16486.72|16406.72|10
1729128000000|2024-10-17 01:20:00|16487.46|16407.46|16488.72|16408.72|16489.65|16409.65|16487.46|16407.46|10
1729128010000|2024-10-17 01:20:10|16488.7|16408.7|16489.29|16409.29|16489.49|16409.49|16488.68|16408.68|6
1729128020000|2024-10-17 01:20:20|16488.75|16408.75|16485.79|16405.79|16488.75|16408.75|16485.79|16405.79|10
1729128030000|2024-10-17 01:20:30|16485.5|16405.5|16484.55|16404.55|16485.5|16405.5|16484.55|16404.55|10
1729128040000|2024-10-17 01:20:40|16484.54|16404.54|16483.26|16403.26|16484.54|16404.54|16483.26|16403.26|10
1729128050000|2024-10-17 01:20:50|16483.24|16403.24|16484.17|16404.17|16484.17|16404.17|16482.32|16402.32|10
1729128060000|2024-10-17 01:21:00|16484.59|16404.59|16484.79|16404.79|16484.93|16404.93|16484.3|16404.3|10
1729128070000|2024-10-17 01:21:10|16484.6|16404.6|16481.55|16401.55|16484.6|16404.6|16481.55|16401.55|9
1729128080000|2024-10-17 01:21:20|16481.53|16401.53|16480.21|16400.21|16481.53|16401.53|16479.91|16399.91|8
1729128090000|2024-10-17 01:21:30|16479.05|16399.05|16478.84|16398.84|16479.05|16399.05|16478.84|16398.84|8
1729128100000|2024-10-17 01:21:40|16478.75|16398.75|16479.17|16399.17|16479.18|16399.18|16478.62|16398.62|10
1729128110000|2024-10-17 01:21:50|16479.56|16399.56|16479.66|16399.66|16479.79|16399.79|16479.17|16399.17|9
1729128120000|2024-10-17 01:22:00|16479.27|16399.27|16478.66|16398.66|16479.69|16399.69|16478.66|16398.66|10
1729128130000|2024-10-17 01:22:10|16478.78|16398.78|16478.62|16398.62|16478.78|16398.78|16478.26|16398.26|10
1729128140000|2024-10-17 01:22:20|16478.33|16398.33|16479.03|16399.03|16479.03|16399.03|16478.33|16398.33|10
1729128150000|2024-10-17 01:22:30|16478.58|16398.58|16478.01|16398.01|16478.58|16398.58|16477.93|16397.93|8
1729128160000|2024-10-17 01:22:40|16478.1|16398.1|16478.23|16398.23|16478.56|16398.56|16478.1|16398.1|10
1729128170000|2024-10-17 01:22:50|16478|16398|16478.35|16398.35|16478.35|16398.35|16477.8|16397.8|8
1729128180000|2024-10-17 01:23:00|16478.38|16398.38|16477.97|16397.97|16478.38|16398.38|16477.92|16397.92|9
1729128190000|2024-10-17 01:23:10|16478.23|16398.23|16478.39|16398.39|16478.39|16398.39|16477.98|16397.98|9
1729128200000|2024-10-17 01:23:20|16478.37|16398.37|16477.9|16397.9|16478.37|16398.37|16477.73|16397.73|8
1729128210000|2024-10-17 01:23:30|16477.28|16397.28|16477.41|16397.41|16477.73|16397.73|16477.22|16397.22|10
1729128220000|2024-10-17 01:23:40|16477.46|16397.46|16477.3|16397.3|16477.46|16397.46|16477.27|16397.27|8
1729128230000|2024-10-17 01:23:50|16477.29|16397.29|16477.3|16397.3|16477.31|16397.31|16477.29|16397.29|3
1729128240000|2024-10-17 01:24:00|16477.29|16397.29|16477.21|16397.21|16477.29|16397.29|16477.12|16397.12|7
1729128250000|2024-10-17 01:24:10|16477.27|16397.27|16477.49|16397.49|16477.94|16397.94|16477.27|16397.27|9
1729128260000|2024-10-17 01:24:20|16477.53|16397.53|16477.18|16397.18|16477.61|16397.61|16477.18|16397.18|7
1729128270000|2024-10-17 01:24:30|16477.64|16397.64|16477.76|16397.76|16477.77|16397.77|16477.14|16397.14|10
1729128280000|2024-10-17 01:24:40|16477.64|16397.64|16477.6|16397.6|16477.65|16397.65|16477.51|16397.51|9
1729128290000|2024-10-17 01:24:50|16477.61|16397.61|16477.77|16397.77|16477.89|16397.89|16477.61|16397.61|8
1729128300000|2024-10-17 01:25:00|16477.76|16397.76|16477.8|16397.8|16477.81|16397.81|16477.76|16397.76|7
1729128310000|2024-10-17 01:25:10|16477.81|16397.81|16477.77|16397.77|16477.81|16397.81|16477.77|16397.77|7
1729128320000|2024-10-17 01:25:20|16477.76|16397.76|16477.27|16397.27|16477.84|16397.84|16476.97|16396.97|7
1729128330000|2024-10-17 01:25:30|16477.34|16397.34|16477.86|16397.86|16477.86|16397.86|16477.28|16397.28|8
1729128340000|2024-10-17 01:25:40|16477.82|16397.82|16477.55|16397.55|16478.05|16398.05|16477.55|16397.55|9
1729128350000|2024-10-17 01:25:50|16477.51|16397.51|16477.13|16397.13|16477.81|16397.81|16477.13|16397.13|7
1729128360000|2024-10-17 01:26:00|16477.1|16397.1|16477.13|16397.13|16477.31|16397.31|16476.72|16396.72|10
1729128370000|2024-10-17 01:26:10|16477.12|16397.12|16477.18|16397.18|16477.36|16397.36|16477.12|16397.12|9
1729128380000|2024-10-17 01:26:20|16477.09|16397.09|16476.96|16396.96|16477.09|16397.09|16476.95|16396.95|6
1729128390000|2024-10-17 01:26:30|16476.97|16396.97|16477.69|16397.69|16477.78|16397.78|16476.97|16396.97|8
1729128400000|2024-10-17 01:26:40|16477.29|16397.29|16477.35|16397.35|16477.91|16397.91|16477.29|16397.29|9
1729128410000|2024-10-17 01:26:50|16477.82|16397.82|16477.84|16397.84|16477.96|16397.96|16477.03|16397.03|10
1729128420000|2024-10-17 01:27:00|16477.88|16397.88|16477.15|16397.15|16477.9|16397.9|16476.14|16396.14|9
1729128430000|2024-10-17 01:27:10|16477.23|16397.23|16476.65|16396.65|16477.54|16397.54|16476.65|16396.65|10
1729128440000|2024-10-17 01:27:20|16476.64|16396.64|16475.5|16395.5|16476.86|16396.86|16475.5|16395.5|8
1729128450000|2024-10-17 01:27:30|16475.63|16395.63|16476.01|16396.01|16476.01|16396.01|16475.42|16395.42|10
1729128460000|2024-10-17 01:27:40|16475.42|16395.42|16475.49|16395.49|16475.49|16395.49|16475.41|16395.41|8
1729128470000|2024-10-17 01:27:50|16475.5|16395.5|16475.07|16395.07|16475.73|16395.73|16474.97|16394.97|7
1729128480000|2024-10-17 01:28:00|16475.04|16395.04|16474.8|16394.8|16475.04|16395.04|16474.79|16394.79|8
1729128490000|2024-10-17 01:28:10|16474.71|16394.71|16474.39|16394.39|16474.71|16394.71|16474.39|16394.39|9
1729128500000|2024-10-17 01:28:20|16474.37|16394.37|16476.09|16396.09|16476.21|16396.21|16473.5|16393.5|7
1729128510000|2024-10-17 01:28:30|16476.1|16396.1|16475.44|16395.44|16476.49|16396.49|16475.44|16395.44|10
1729128520000|2024-10-17 01:28:40|16475.81|16395.81|16477.42|16397.42|16478.43|16398.43|16475.44|16395.44|9
1729128530000|2024-10-17 01:28:50|16478.25|16398.25|16478.33|16398.33|16478.4|16398.4|16478.24|16398.24|7
1729128540000|2024-10-17 01:29:00|16478.37|16398.37|16476|16396|16478.59|16398.59|16475.9|16395.9|9
1729128550000|2024-10-17 01:29:10|16476.02|16396.02|16476.29|16396.29|16476.44|16396.44|16475.89|16395.89|9
1729128560000|2024-10-17 01:29:20|16476.21|16396.21|16477.26|16397.26|16477.26|16397.26|16476.21|16396.21|8
1729128570000|2024-10-17 01:29:30|16477.4|16397.4|16477.22|16397.22|16478.26|16398.26|16476.8|16396.8|9
1729128580000|2024-10-17 01:29:40|16477.42|16397.42|16477.08|16397.08|16477.42|16397.42|16477.02|16397.02|8
1729128590000|2024-10-17 01:29:50|16476.75|16396.75|16477.54|16397.54|16477.74|16397.74|16475.31|16395.31|9
1729128600000|2024-10-17 01:30:00|16477.51|16397.51|16476.07|16396.07|16477.51|16397.51|16475.48|16395.48|9
1729128610000|2024-10-17 01:30:10|16476.05|16396.05|16474.94|16394.94|16476.06|16396.06|16474.94|16394.94|9
1729128620000|2024-10-17 01:30:20|16474.96|16394.96|16474.9|16394.9|16474.97|16394.97|16474.74|16394.74|9
1729128630000|2024-10-17 01:30:30|16474.97|16394.97|16472.97|16392.97|16475.04|16395.04|16472.95|16392.95|10
1729128640000|2024-10-17 01:30:40|16472.88|16392.88|16472.16|16392.16|16472.88|16392.88|16472.16|16392.16|8
1729128650000|2024-10-17 01:30:50|16472.18|16392.18|16469.22|16389.22|16472.21|16392.21|16469.22|16389.22|9
1729128660000|2024-10-17 01:31:00|16468.4|16388.4|16466.79|16386.79|16468.4|16388.4|16466.79|16386.79|9
1729128670000|2024-10-17 01:31:10|16466.82|16386.82|16462.11|16382.11|16467.38|16387.38|16462.11|16382.11|9
1729128680000|2024-10-17 01:31:20|16461.88|16381.88|16460.14|16380.14|16462.11|16382.11|16459.97|16379.97|10
1729128690000|2024-10-17 01:31:30|16459.82|16379.82|16457.23|16377.23|16460.21|16380.21|16456.71|16376.71|10
1729128700000|2024-10-17 01:31:40|16456.95|16376.95|16455.85|16375.85|16457.65|16377.65|16455.85|16375.85|10
1729128710000|2024-10-17 01:31:50|16455.91|16375.91|16455.7|16375.7|16455.91|16375.91|16455.7|16375.7|8
1729128720000|2024-10-17 01:32:00|16455.69|16375.69|16452.65|16372.65|16455.69|16375.69|16452.61|16372.61|10
1729128730000|2024-10-17 01:32:10|16452.62|16372.62|16450.33|16370.33|16452.62|16372.62|16450.33|16370.33|10
1729128740000|2024-10-17 01:32:20|16450.68|16370.68|16449.48|16369.48|16450.68|16370.68|16449.43|16369.43|7
1729128750000|2024-10-17 01:32:30|16449.5|16369.5|16450.15|16370.15|16450.79|16370.79|16449.5|16369.5|8
1729128760000|2024-10-17 01:32:40|16450.12|16370.12|16450.09|16370.09|16450.59|16370.59|16450.09|16370.09|7
1729128770000|2024-10-17 01:32:50|16450.14|16370.14|16451|16371|16451|16371|16450.14|16370.14|9
1729128780000|2024-10-17 01:33:00|16451.05|16371.05|16442.71|16362.71|16451.14|16371.14|16442.71|16362.71|9
1729128790000|2024-10-17 01:33:10|16442.95|16362.95|16438.51|16358.51|16442.95|16362.95|16437.28|16357.28|10
1729128800000|2024-10-17 01:33:20|16439.54|16359.54|16439.84|16359.84|16440.03|16360.03|16438.52|16358.52|10
1729128810000|2024-10-17 01:33:30|16439.57|16359.57|16439.7|16359.7|16439.7|16359.7|16438.58|16358.58|10
1729128820000|2024-10-17 01:33:40|16438.97|16358.97|16436.74|16356.74|16439.36|16359.36|16436.74|16356.74|10
1729128830000|2024-10-17 01:33:50|16436.75|16356.75|16434.61|16354.61|16436.75|16356.75|16434.61|16354.61|9
1729128840000|2024-10-17 01:34:00|16432.34|16352.34|16432.96|16352.96|16434.11|16354.11|16432.34|16352.34|10
1729128850000|2024-10-17 01:34:10|16433.03|16353.03|16433.35|16353.35|16433.36|16353.36|16432.81|16352.81|8
1729128860000|2024-10-17 01:34:20|16433.48|16353.48|16433.85|16353.85|16434.72|16354.72|16433.48|16353.48|10
1729128870000|2024-10-17 01:34:30|16433.86|16353.86|16433.29|16353.29|16433.86|16353.86|16433.06|16353.06|9
1729128880000|2024-10-17 01:34:40|16433.28|16353.28|16432.89|16352.89|16433.28|16353.28|16432.83|16352.83|8
1729128890000|2024-10-17 01:34:50|16432.2|16352.2|16433.88|16353.88|16433.94|16353.94|16432.2|16352.2|10
1729128900000|2024-10-17 01:35:00|16433.54|16353.54|16433.97|16353.97|16433.97|16353.97|16432.6|16352.6|10
1729128910000|2024-10-17 01:35:10|16434.37|16354.37|16434.31|16354.31|16436.05|16356.05|16433.52|16353.52|10
1729128920000|2024-10-17 01:35:20|16433.91|16353.91|16432.64|16352.64|16433.91|16353.91|16431.9|16351.9|9
1729128930000|2024-10-17 01:35:30|16432.61|16352.61|16432.41|16352.41|16432.61|16352.61|16431.97|16351.97|10
1729128940000|2024-10-17 01:35:40|16432.46|16352.46|16433|16353|16433|16353|16432.46|16352.46|10
1729128950000|2024-10-17 01:35:50|16432.99|16352.99|16433.12|16353.12|16433.15|16353.15|16432.4|16352.4|9
1729128960000|2024-10-17 01:36:00|16432.76|16352.76|16435.22|16355.22|16436.12|16356.12|16432.13|16352.13|10
1729128970000|2024-10-17 01:36:10|16435.34|16355.34|16434.81|16354.81|16435.37|16355.37|16434.61|16354.61|10
1729128980000|2024-10-17 01:36:20|16434.8|16354.8|16435.44|16355.44|16435.63|16355.63|16434.72|16354.72|8
1729128990000|2024-10-17 01:36:30|16435.1|16355.1|16435.1|16355.1|16435.12|16355.12|16435.09|16355.09|6
1729129000000|2024-10-17 01:36:40|16433.39|16353.39|16430.58|16350.58|16433.39|16353.39|16430.58|16350.58|9
1729129010000|2024-10-17 01:36:50|16429.76|16349.76|16429.48|16349.48|16429.99|16349.99|16429.48|16349.48|8
1729129020000|2024-10-17 01:37:00|16429.39|16349.39|16429.5|16349.5|16429.5|16349.5|16428.11|16348.11|9
1729129030000|2024-10-17 01:37:10|16429.56|16349.56|16432.17|16352.17|16432.19|16352.19|16429.56|16349.56|7
1729129040000|2024-10-17 01:37:20|16430.79|16350.79|16433.37|16353.37|16433.37|16353.37|16430.79|16350.79|9
1729129050000|2024-10-17 01:37:30|16434.92|16354.92|16435.43|16355.43|16435.45|16355.45|16434.63|16354.63|9
1729129060000|2024-10-17 01:37:40|16435.42|16355.42|16436.97|16356.97|16438.03|16358.03|16435.36|16355.36|10
1729129070000|2024-10-17 01:37:50|16436.87|16356.87|16436|16356|16437.25|16357.25|16435.11|16355.11|10
1729129080000|2024-10-17 01:38:00|16435.11|16355.11|16437.18|16357.18|16437.6|16357.6|16435.11|16355.11|10
1729129090000|2024-10-17 01:38:10|16436.93|16356.93|16436.1|16356.1|16436.93|16356.93|16435.66|16355.66|9
1729129100000|2024-10-17 01:38:20|16435.64|16355.64|16440.69|16360.69|16440.69|16360.69|16435.64|16355.64|10
1729129110000|2024-10-17 01:38:30|16440.65|16360.65|16447.27|16367.27|16447.58|16367.58|16440.65|16360.65|10
1729129120000|2024-10-17 01:38:40|16447.39|16367.39|16447.47|16367.47|16447.56|16367.56|16447.31|16367.31|9
1729129130000|2024-10-17 01:38:50|16447.52|16367.52|16450.08|16370.08|16450.08|16370.08|16447.19|16367.19|8
1729129140000|2024-10-17 01:39:00|16450.44|16370.44|16451.93|16371.93|16451.97|16371.97|16450.44|16370.44|10
1729129150000|2024-10-17 01:39:10|16451.37|16371.37|16449.23|16369.23|16451.37|16371.37|16449.23|16369.23|7
1729129160000|2024-10-17 01:39:20|16449.17|16369.17|16445.65|16365.65|16449.17|16369.17|16445.65|16365.65|9
1729129170000|2024-10-17 01:39:30|16445.36|16365.36|16445.85|16365.85|16445.86|16365.86|16445.14|16365.14|9
1729129180000|2024-10-17 01:39:40|16445.75|16365.75|16449.8|16369.8|16449.8|16369.8|16445.72|16365.72|10
1729129190000|2024-10-17 01:39:50|16449.52|16369.52|16452.22|16372.22|16452.29|16372.29|16449.52|16369.52|9
1729129200000|2024-10-17 01:40:00|16453|16373|16453.81|16373.81|16453.87|16373.87|16453|16373|10
1729129210000|2024-10-17 01:40:10|16453.82|16373.82|16453.56|16373.56|16453.83|16373.83|16453.56|16373.56|7
1729129220000|2024-10-17 01:40:20|16453.58|16373.58|16452.16|16372.16|16453.81|16373.81|16452.1|16372.1|9
1729129230000|2024-10-17 01:40:30|16451.94|16371.94|16454.76|16374.76|16454.76|16374.76|16450.69|16370.69|8
1729129240000|2024-10-17 01:40:40|16454.6|16374.6|16452.2|16372.2|16454.6|16374.6|16452.2|16372.2|10
1729129250000|2024-10-17 01:40:50|16452.28|16372.28|16451.42|16371.42|16452.28|16372.28|16451.4|16371.4|9
1729129260000|2024-10-17 01:41:00|16449.76|16369.76|16451.81|16371.81|16451.89|16371.89|16449.76|16369.76|10
1729129270000|2024-10-17 01:41:10|16451.87|16371.87|16453.22|16373.22|16453.26|16373.26|16451.87|16371.87|8
1729129280000|2024-10-17 01:41:20|16454.13|16374.13|16455.28|16375.28|16455.28|16375.28|16454.13|16374.13|9
1729129290000|2024-10-17 01:41:30|16455.76|16375.76|16459.45|16379.45|16459.69|16379.69|16455.76|16375.76|10
1729129300000|2024-10-17 01:41:40|16459.18|16379.18|16459.22|16379.22|16459.44|16379.44|16459.18|16379.18|10
1729129310000|2024-10-17 01:41:50|16459.18|16379.18|16459.15|16379.15|16459.3|16379.3|16459.15|16379.15|7
1729129320000|2024-10-17 01:42:00|16459.18|16379.18|16460.03|16380.03|16460.12|16380.12|16459.18|16379.18|9
1729129330000|2024-10-17 01:42:10|16460.01|16380.01|16460.29|16380.29|16460.29|16380.29|16459.37|16379.37|9
1729129340000|2024-10-17 01:42:20|16460.3|16380.3|16460.59|16380.59|16460.72|16380.72|16460.26|16380.26|8
1729129350000|2024-10-17 01:42:30|16460.01|16380.01|16457.4|16377.4|16460.09|16380.09|16457.4|16377.4|10
1729129360000|2024-10-17 01:42:40|16457.23|16377.23|16456.64|16376.64|16457.33|16377.33|16456.64|16376.64|10
1729129370000|2024-10-17 01:42:50|16456.68|16376.68|16456.8|16376.8|16456.88|16376.88|16456.64|16376.64|10
1729129380000|2024-10-17 01:43:00|16456.93|16376.93|16454.23|16374.23|16456.93|16376.93|16454.23|16374.23|9
1729129390000|2024-10-17 01:43:10|16454.27|16374.27|16454.16|16374.16|16454.31|16374.31|16454.16|16374.16|8
1729129400000|2024-10-17 01:43:20|16454.12|16374.12|16453.46|16373.46|16454.12|16374.12|16453.46|16373.46|7
1729129410000|2024-10-17 01:43:30|16453.47|16373.47|16453.49|16373.49|16453.55|16373.55|16453.44|16373.44|8
1729129420000|2024-10-17 01:43:40|16453.52|16373.52|16455.88|16375.88|16456.03|16376.03|16453.52|16373.52|6
1729129430000|2024-10-17 01:43:50|16455.64|16375.64|16455.68|16375.68|16455.68|16375.68|16455.63|16375.63|6
1729129440000|2024-10-17 01:44:00|16455.89|16375.89|16462|16382|16462|16382|16455.89|16375.89|7
1729129450000|2024-10-17 01:44:10|16462.5|16382.5|16465.46|16385.46|16465.46|16385.46|16462.5|16382.5|10
1729129460000|2024-10-17 01:44:20|16465.55|16385.55|16468.27|16388.27|16468.8|16388.8|16465.55|16385.55|10
1729129470000|2024-10-17 01:44:30|16468.29|16388.29|16468.71|16388.71|16468.93|16388.93|16468.29|16388.29|8
1729129480000|2024-10-17 01:44:40|16469.46|16389.46|16470.29|16390.29|16470.59|16390.59|16469.28|16389.28|8
1729129490000|2024-10-17 01:44:50|16470.31|16390.31|16470.87|16390.87|16470.9|16390.9|16470.31|16390.31|6
1729129500000|2024-10-17 01:45:00|16470.85|16390.85|16468.78|16388.78|16470.85|16390.85|16468.74|16388.74|10
1729129510000|2024-10-17 01:45:10|16469.83|16389.83|16470.21|16390.21|16470.21|16390.21|16469.83|16389.83|9
1729129520000|2024-10-17 01:45:20|16471.07|16391.07|16471.1|16391.1|16471.1|16391.1|16470.79|16390.79|9
1729129530000|2024-10-17 01:45:30|16471.56|16391.56|16473.1|16393.1|16473.1|16393.1|16471.56|16391.56|5
1729129540000|2024-10-17 01:45:40|16473.17|16393.17|16470.52|16390.52|16473.35|16393.35|16470.43|16390.43|9
1729129550000|2024-10-17 01:45:50|16470.46|16390.46|16469.25|16389.25|16470.74|16390.74|16468.92|16388.92|10
1729129560000|2024-10-17 01:46:00|16469|16389|16468.67|16388.67|16469.09|16389.09|16468.67|16388.67|9
1729129570000|2024-10-17 01:46:10|16468.68|16388.68|16468.54|16388.54|16468.68|16388.68|16468.27|16388.27|8
1729129580000|2024-10-17 01:46:20|16468.35|16388.35|16468.31|16388.31|16468.7|16388.7|16468.31|16388.31|9
1729129590000|2024-10-17 01:46:30|16468.32|16388.32|16468.12|16388.12|16468.54|16388.54|16468.04|16388.04|9
1729129600000|2024-10-17 01:46:40|16467.93|16387.93|16468.27|16388.27|16468.94|16388.94|16467.93|16387.93|9
1729129610000|2024-10-17 01:46:50|16468.93|16388.93|16469.64|16389.64|16469.68|16389.68|16468.61|16388.61|9
1729129620000|2024-10-17 01:47:00|16469.1|16389.1|16468.96|16388.96|16469.1|16389.1|16468.88|16388.88|10
1729129630000|2024-10-17 01:47:10|16468.94|16388.94|16467.5|16387.5|16468.94|16388.94|16466.44|16386.44|10
1729129640000|2024-10-17 01:47:20|16467.79|16387.79|16467.4|16387.4|16467.79|16387.79|16467.03|16387.03|10
1729129650000|2024-10-17 01:47:30|16468.11|16388.11|16471.31|16391.31|16471.31|16391.31|16468.11|16388.11|8
1729129660000|2024-10-17 01:47:40|16471.25|16391.25|16474.57|16394.57|16474.68|16394.68|16471.25|16391.25|10
1729129670000|2024-10-17 01:47:50|16475.24|16395.24|16475.34|16395.34|16475.34|16395.34|16475.24|16395.24|10
1729129680000|2024-10-17 01:48:00|16475.38|16395.38|16473.82|16393.82|16475.42|16395.42|16473.82|16393.82|9
1729129690000|2024-10-17 01:48:10|16472.97|16392.97|16470.03|16390.03|16472.97|16392.97|16470.03|16390.03|8
1729129700000|2024-10-17 01:48:20|16469.99|16389.99|16469.19|16389.19|16469.99|16389.99|16469.19|16389.19|8
1729129710000|2024-10-17 01:48:30|16469.1|16389.1|16469.55|16389.55|16470.08|16390.08|16468.66|16388.66|9
1729129720000|2024-10-17 01:48:40|16469.69|16389.69|16469.96|16389.96|16469.96|16389.96|16469.4|16389.4|10
1729129730000|2024-10-17 01:48:50|16470.01|16390.01|16474.02|16394.02|16474.02|16394.02|16469.54|16389.54|9
1729129740000|2024-10-17 01:49:00|16474.06|16394.06|16481.33|16401.33|16481.33|16401.33|16474.06|16394.06|8
1729129750000|2024-10-17 01:49:10|16481.58|16401.58|16497.42|16417.42|16497.42|16417.42|16481.58|16401.58|10
1729129760000|2024-10-17 01:49:20|16499.81|16419.81|16511.34|16431.34|16511.34|16431.34|16499.81|16419.81|10
1729129770000|2024-10-17 01:49:30|16510.81|16430.81|16513.21|16433.21|16513.21|16433.21|16510.1|16430.1|10
1729129780000|2024-10-17 01:49:40|16513.18|16433.18|16513.66|16433.66|16517.53|16437.53|16512.79|16432.79|10
1729129790000|2024-10-17 01:49:50|16513.58|16433.58|16514.24|16434.24|16514.24|16434.24|16513.26|16433.26|9
1729129800000|2024-10-17 01:50:00|16514.45|16434.45|16513.53|16433.53|16514.55|16434.55|16512.16|16432.16|9
1729129810000|2024-10-17 01:50:10|16515.61|16435.61|16518.97|16438.97|16518.97|16438.97|16515.61|16435.61|10
1729129820000|2024-10-17 01:50:20|16519.74|16439.74|16520.28|16440.28|16520.41|16440.41|16519.63|16439.63|10
1729129830000|2024-10-17 01:50:30|16520.64|16440.64|16520.29|16440.29|16521.25|16441.25|16519.72|16439.72|9
1729129840000|2024-10-17 01:50:40|16520.4|16440.4|16520.66|16440.66|16521.03|16441.03|16520.25|16440.25|9
1729129850000|2024-10-17 01:50:50|16521.63|16441.63|16532.27|16452.27|16532.93|16452.93|16521.63|16441.63|10
1729129860000|2024-10-17 01:51:00|16532.32|16452.32|16533.91|16453.91|16533.92|16453.92|16531.71|16451.71|10
1729129870000|2024-10-17 01:51:10|16533.74|16453.74|16536.83|16456.83|16537.11|16457.11|16533.73|16453.73|10
1729129880000|2024-10-17 01:51:20|16537.27|16457.27|16542.36|16462.36|16543.97|16463.97|16537.27|16457.27|10
1729129890000|2024-10-17 01:51:30|16542.32|16462.32|16538.15|16458.15|16542.42|16462.42|16537.79|16457.79|9
1729129900000|2024-10-17 01:51:40|16538.55|16458.55|16542.98|16462.98|16543.45|16463.45|16538.54|16458.54|8
1729129910000|2024-10-17 01:51:50|16542.83|16462.83|16543.7|16463.7|16544.84|16464.84|16542.83|16462.83|10
1729129920000|2024-10-17 01:52:00|16543.4|16463.4|16544.35|16464.35|16544.41|16464.41|16543.17|16463.17|9
1729129930000|2024-10-17 01:52:10|16544.4|16464.4|16538.73|16458.73|16544.4|16464.4|16538.73|16458.73|10
1729129940000|2024-10-17 01:52:20|16539.48|16459.48|16533.75|16453.75|16539.48|16459.48|16533.75|16453.75|9
1729129950000|2024-10-17 01:52:30|16534.14|16454.14|16528.54|16448.54|16534.14|16454.14|16528.54|16448.54|10
1729129960000|2024-10-17 01:52:40|16528.72|16448.72|16526.93|16446.93|16528.72|16448.72|16526.79|16446.79|10
1729129970000|2024-10-17 01:52:50|16526.28|16446.28|16526.7|16446.7|16526.92|16446.92|16526.2|16446.2|9
1729129980000|2024-10-17 01:53:00|16526.63|16446.63|16526.98|16446.98|16527.91|16447.91|16525.67|16445.67|10
1729129990000|2024-10-17 01:53:10|16527.7|16447.7|16531.75|16451.75|16531.75|16451.75|16527.7|16447.7|10
1729130000000|2024-10-17 01:53:20|16531.76|16451.76|16527.62|16447.62|16531.76|16451.76|16527.62|16447.62|10
1729130010000|2024-10-17 01:53:30|16527.59|16447.59|16524.64|16444.64|16527.64|16447.64|16524.64|16444.64|10
1729130020000|2024-10-17 01:53:40|16525.15|16445.15|16526.27|16446.27|16526.27|16446.27|16525.15|16445.15|9
1729130030000|2024-10-17 01:53:50|16526.32|16446.32|16527.39|16447.39|16527.91|16447.91|16525.91|16445.91|10
1729130040000|2024-10-17 01:54:00|16527.82|16447.82|16526.32|16446.32|16528.02|16448.02|16526.03|16446.03|10
1729130050000|2024-10-17 01:54:10|16525.75|16445.75|16526.06|16446.06|16526.26|16446.26|16525.52|16445.52|8
1729130060000|2024-10-17 01:54:20|16525|16445|16523.48|16443.48|16525|16445|16523.48|16443.48|7
1729130070000|2024-10-17 01:54:30|16523.36|16443.36|16523.28|16443.28|16523.55|16443.55|16523.23|16443.23|8
1729130080000|2024-10-17 01:54:40|16523.38|16443.38|16524.57|16444.57|16524.57|16444.57|16523.38|16443.38|6
1729130090000|2024-10-17 01:54:50|16524.6|16444.6|16525.21|16445.21|16525.21|16445.21|16524.6|16444.6|8
1729130100000|2024-10-17 01:55:00|16525.19|16445.19|16523.44|16443.44|16525.19|16445.19|16522.99|16442.99|10
1729130110000|2024-10-17 01:55:10|16523.4|16443.4|16525.08|16445.08|16525.1|16445.1|16523.08|16443.08|9
1729130120000|2024-10-17 01:55:20|16526.08|16446.08|16527.96|16447.96|16527.96|16447.96|16525.72|16445.72|10
1729130130000|2024-10-17 01:55:30|16527.97|16447.97|16526.62|16446.62|16527.97|16447.97|16524.58|16444.58|9
1729130140000|2024-10-17 01:55:40|16526.56|16446.56|16524.56|16444.56|16526.61|16446.61|16524.56|16444.56|9
1729130150000|2024-10-17 01:55:50|16524.47|16444.47|16521.35|16441.35|16524.47|16444.47|16521.35|16441.35|10
1729130160000|2024-10-17 01:56:00|16521.8|16441.8|16523.32|16443.32|16525.06|16445.06|16521.78|16441.78|10
1729130170000|2024-10-17 01:56:10|16523.03|16443.03|16523.8|16443.8|16523.8|16443.8|16521.95|16441.95|10
1729130180000|2024-10-17 01:56:20|16523.57|16443.57|16521.06|16441.06|16523.76|16443.76|16519.99|16439.99|10
1729130190000|2024-10-17 01:56:30|16520.93|16440.93|16523.21|16443.21|16523.21|16443.21|16519.57|16439.57|10
1729130200000|2024-10-17 01:56:40|16523.27|16443.27|16526.72|16446.72|16526.72|16446.72|16522.98|16442.98|9
1729130210000|2024-10-17 01:56:50|16526.98|16446.98|16527.63|16447.63|16529.69|16449.69|16526.98|16446.98|10
1729130220000|2024-10-17 01:57:00|16529.94|16449.94|16530.6|16450.6|16530.68|16450.68|16529.93|16449.93|9
1729130230000|2024-10-17 01:57:10|16530.78|16450.78|16537.47|16457.47|16537.47|16457.47|16530.77|16450.77|10
1729130240000|2024-10-17 01:57:20|16538.64|16458.64|16539.82|16459.82|16540.57|16460.57|16538.64|16458.64|10
1729130250000|2024-10-17 01:57:30|16539.59|16459.59|16539.37|16459.37|16539.89|16459.89|16539.17|16459.17|8
1729130260000|2024-10-17 01:57:40|16539.22|16459.22|16538.3|16458.3|16539.59|16459.59|16538.3|16458.3|6
1729130270000|2024-10-17 01:57:50|16538.37|16458.37|16539.28|16459.28|16539.3|16459.3|16538.33|16458.33|7
1729130280000|2024-10-17 01:58:00|16539.2|16459.2|16540.67|16460.67|16541.23|16461.23|16539.1|16459.1|10
1729130290000|2024-10-17 01:58:10|16540.84|16460.84|16540.52|16460.52|16541.22|16461.22|16540.51|16460.51|10
1729130300000|2024-10-17 01:58:20|16540.28|16460.28|16543.48|16463.48|16543.48|16463.48|16540.06|16460.06|10
1729130310000|2024-10-17 01:58:30|16543.5|16463.5|16546.26|16466.26|16546.26|16466.26|16543.5|16463.5|10
1729130320000|2024-10-17 01:58:40|16545.72|16465.72|16543.98|16463.98|16545.72|16465.72|16543.92|16463.92|9
1729130330000|2024-10-17 01:58:50|16544.19|16464.19|16543.46|16463.46|16544.19|16464.19|16542.56|16462.56|8
1729130340000|2024-10-17 01:59:00|16543.2|16463.2|16542.64|16462.64|16543.2|16463.2|16542.64|16462.64|10
1729130350000|2024-10-17 01:59:10|16542.58|16462.58|16543.59|16463.59|16543.59|16463.59|16542.5|16462.5|9
1729130360000|2024-10-17 01:59:20|16543.6|16463.6|16545.06|16465.06|16545.06|16465.06|16542.94|16462.94|9
1729130370000|2024-10-17 01:59:30|16544.49|16464.49|16545.98|16465.98|16545.98|16465.98|16544.49|16464.49|10
1729130380000|2024-10-17 01:59:40|16547.81|16467.81|16548.22|16468.22|16548.22|16468.22|16547.78|16467.78|9
1729130390000|2024-10-17 01:59:50|16548.43|16468.43|16548.72|16468.72|16548.72|16468.72|16548.34|16468.34|6
1729130400000|2024-10-17 02:00:00|16548.82|16468.82|16549.03|16469.03|16549.12|16469.12|16548.63|16468.63|9
1729130410000|2024-10-17 02:00:10|16548.52|16468.52|16547.8|16467.8|16548.52|16468.52|16546.69|16466.69|10
1729130420000|2024-10-17 02:00:20|16547.64|16467.64|16545.34|16465.34|16548.66|16468.66|16545.34|16465.34|10
1729130430000|2024-10-17 02:00:30|16545.27|16465.27|16546.33|16466.33|16546.55|16466.55|16545.13|16465.13|9
1729130440000|2024-10-17 02:00:40|16546.32|16466.32|16546.71|16466.71|16546.71|16466.71|16546.32|16466.32|9
1729130450000|2024-10-17 02:00:50|16546.72|16466.72|16548.66|16468.66|16548.66|16468.66|16546.72|16466.72|9
1729130460000|2024-10-17 02:01:00|16548.63|16468.63|16550.14|16470.14|16550.14|16470.14|16548.63|16468.63|10
1729130470000|2024-10-17 02:01:10|16550.16|16470.16|16546.59|16466.59|16550.17|16470.17|16546.58|16466.58|10
1729130480000|2024-10-17 02:01:20|16546.58|16466.58|16544.8|16464.8|16546.58|16466.58|16544.56|16464.56|8
1729130490000|2024-10-17 02:01:30|16544.59|16464.59|16544.31|16464.31|16544.59|16464.59|16544.12|16464.12|10
1729130500000|2024-10-17 02:01:40|16544.32|16464.32|16543.01|16463.01|16544.32|16464.32|16542.37|16462.37|9
1729130510000|2024-10-17 02:01:50|16543.43|16463.43|16542.05|16462.05|16543.59|16463.59|16541.49|16461.49|9
1729130520000|2024-10-17 02:02:00|16542.02|16462.02|16544.9|16464.9|16544.9|16464.9|16542.02|16462.02|9
1729130530000|2024-10-17 02:02:10|16544.97|16464.97|16550.2|16470.2|16550.2|16470.2|16544.97|16464.97|10
1729130540000|2024-10-17 02:02:20|16550.39|16470.39|16549.8|16469.8|16550.55|16470.55|16549.68|16469.68|9
1729130550000|2024-10-17 02:02:30|16551.46|16471.46|16550.62|16470.62|16551.46|16471.46|16550.26|16470.26|9
1729130560000|2024-10-17 02:02:40|16550.63|16470.63|16550.38|16470.38|16551.56|16471.56|16550.38|16470.38|8
1729130570000|2024-10-17 02:02:50|16550.29|16470.29|16547.96|16467.96|16550.29|16470.29|16547.96|16467.96|9
1729130580000|2024-10-17 02:03:00|16548.22|16468.22|16547.89|16467.89|16548.28|16468.28|16547.89|16467.89|7
1729130590000|2024-10-17 02:03:10|16547.65|16467.65|16548.01|16468.01|16548.15|16468.15|16547.65|16467.65|8
1729130600000|2024-10-17 02:03:20|16548.33|16468.33|16547.1|16467.1|16548.33|16468.33|16547.1|16467.1|10
1729130610000|2024-10-17 02:03:30|16544.65|16464.65|16543.1|16463.1|16544.68|16464.68|16542.27|16462.27|9
1729130620000|2024-10-17 02:03:40|16543.14|16463.14|16538.37|16458.37|16543.2|16463.2|16538.37|16458.37|9
1729130630000|2024-10-17 02:03:50|16538.29|16458.29|16538.75|16458.75|16538.89|16458.89|16538.06|16458.06|9
1729130640000|2024-10-17 02:04:00|16538.76|16458.76|16539.05|16459.05|16540.11|16460.11|16538.76|16458.76|8
1729130650000|2024-10-17 02:04:10|16539.02|16459.02|16536.39|16456.39|16539.16|16459.16|16536.39|16456.39|9
1729130660000|2024-10-17 02:04:20|16535.8|16455.8|16533.74|16453.74|16535.8|16455.8|16533.72|16453.72|10
1729130670000|2024-10-17 02:04:30|16533.73|16453.73|16531.86|16451.86|16533.73|16453.73|16531.86|16451.86|8
1729130680000|2024-10-17 02:04:40|16531.84|16451.84|16532.83|16452.83|16532.92|16452.92|16531.84|16451.84|7
1729130690000|2024-10-17 02:04:50|16532.53|16452.53|16531.95|16451.95|16532.85|16452.85|16531.3|16451.3|8
1729130700000|2024-10-17 02:05:00|16531.93|16451.93|16533.37|16453.37|16533.37|16453.37|16531.93|16451.93|10
1729130710000|2024-10-17 02:05:10|16533.35|16453.35|16532.83|16452.83|16533.35|16453.35|16532.83|16452.83|9
1729130720000|2024-10-17 02:05:20|16532.98|16452.98|16532.35|16452.35|16533|16453|16532.09|16452.09|7
1729130730000|2024-10-17 02:05:30|16532.4|16452.4|16532.5|16452.5|16532.74|16452.74|16532.4|16452.4|7
1729130740000|2024-10-17 02:05:40|16532.07|16452.07|16529.21|16449.21|16532.07|16452.07|16528.67|16448.67|10
1729130750000|2024-10-17 02:05:50|16529.22|16449.22|16529.36|16449.36|16529.36|16449.36|16528.86|16448.86|10
1729130760000|2024-10-17 02:06:00|16529.13|16449.13|16528.65|16448.65|16530.6|16450.6|16528.64|16448.64|8
1729130770000|2024-10-17 02:06:10|16527.88|16447.88|16527.87|16447.87|16527.88|16447.88|16527.27|16447.27|8
1729130780000|2024-10-17 02:06:20|16527.86|16447.86|16527.16|16447.16|16528.03|16448.03|16527.16|16447.16|8
1729130790000|2024-10-17 02:06:30|16527.17|16447.17|16526.94|16446.94|16527.17|16447.17|16526.94|16446.94|8
1729130800000|2024-10-17 02:06:40|16526.82|16446.82|16525.03|16445.03|16526.82|16446.82|16525.03|16445.03|6
1729130810000|2024-10-17 02:06:50|16525.05|16445.05|16525.64|16445.64|16526.14|16446.14|16525.05|16445.05|10
1729130820000|2024-10-17 02:07:00|16524.83|16444.83|16523.99|16443.99|16524.83|16444.83|16523.77|16443.77|10
1729130830000|2024-10-17 02:07:10|16523.3|16443.3|16523.54|16443.54|16523.54|16443.54|16523.1|16443.1|7
1729130840000|2024-10-17 02:07:20|16523.57|16443.57|16524.08|16444.08|16524.3|16444.3|16523.57|16443.57|6
1729130850000|2024-10-17 02:07:30|16523.7|16443.7|16524.23|16444.23|16524.23|16444.23|16523.7|16443.7|6
1729130860000|2024-10-17 02:07:40|16523.91|16443.91|16527.02|16447.02|16527.48|16447.48|16523.81|16443.81|10
1729130870000|2024-10-17 02:07:50|16527.01|16447.01|16527.17|16447.17|16527.18|16447.18|16526.59|16446.59|9
1729130880000|2024-10-17 02:08:00|16528.06|16448.06|16528.37|16448.37|16528.37|16448.37|16528.06|16448.06|4
1729130890000|2024-10-17 02:08:10|16528.17|16448.17|16529.61|16449.61|16529.61|16449.61|16528.17|16448.17|8
1729130900000|2024-10-17 02:08:20|16531.25|16451.25|16531.12|16451.12|16531.77|16451.77|16531.03|16451.03|9
1729130910000|2024-10-17 02:08:30|16531.03|16451.03|16530.55|16450.55|16531.03|16451.03|16530.22|16450.22|10
1729130920000|2024-10-17 02:08:40|16530.56|16450.56|16531.59|16451.59|16531.59|16451.59|16530.56|16450.56|6
1729130930000|2024-10-17 02:08:50|16531.94|16451.94|16532.08|16452.08|16532.08|16452.08|16531.94|16451.94|8
1729130940000|2024-10-17 02:09:00|16532.07|16452.07|16532.63|16452.63|16532.69|16452.69|16532.02|16452.02|10
1729130950000|2024-10-17 02:09:10|16532.56|16452.56|16532.98|16452.98|16532.98|16452.98|16532.56|16452.56|5
1729130960000|2024-10-17 02:09:20|16533|16453|16532.7|16452.7|16533|16453|16532.04|16452.04|10
1729130970000|2024-10-17 02:09:30|16533.04|16453.04|16535.53|16455.53|16535.99|16455.99|16533.04|16453.04|10
1729130980000|2024-10-17 02:09:40|16535.75|16455.75|16536.05|16456.05|16536.28|16456.28|16535.75|16455.75|8
1729130990000|2024-10-17 02:09:50|16536.07|16456.07|16536.54|16456.54|16536.66|16456.66|16535.92|16455.92|7
1729131000000|2024-10-17 02:10:00|16536.52|16456.52|16536.61|16456.61|16537.05|16457.05|16536.07|16456.07|10
1729131010000|2024-10-17 02:10:10|16536.53|16456.53|16531.42|16451.42|16536.53|16456.53|16531.03|16451.03|9
1729131020000|2024-10-17 02:10:20|16531|16451|16528.51|16448.51|16531|16451|16528.19|16448.19|10
1729131030000|2024-10-17 02:10:30|16528.52|16448.52|16524.9|16444.9|16528.89|16448.89|16524.9|16444.9|8
1729131040000|2024-10-17 02:10:40|16525.07|16445.07|16518.8|16438.8|16525.07|16445.07|16518.8|16438.8|10
1729131050000|2024-10-17 02:10:50|16519.03|16439.03|16518.09|16438.09|16519.03|16439.03|16517.99|16437.99|7
1729131060000|2024-10-17 02:11:00|16517.96|16437.96|16520.3|16440.3|16520.3|16440.3|16517.94|16437.94|10
1729131070000|2024-10-17 02:11:10|16520.32|16440.32|16520.64|16440.64|16520.81|16440.81|16519.97|16439.97|10
1729131080000|2024-10-17 02:11:20|16520.66|16440.66|16521.07|16441.07|16521.07|16441.07|16520.45|16440.45|8
1729131090000|2024-10-17 02:11:30|16520.79|16440.79|16519.56|16439.56|16521.86|16441.86|16519.56|16439.56|9
1729131100000|2024-10-17 02:11:40|16519.58|16439.58|16518.61|16438.61|16519.58|16439.58|16518.61|16438.61|5
1729131110000|2024-10-17 02:11:50|16518.87|16438.87|16519.31|16439.31|16519.31|16439.31|16518.12|16438.12|9
1729131120000|2024-10-17 02:12:00|16519.3|16439.3|16520.71|16440.71|16520.72|16440.72|16518.95|16438.95|10
1729131130000|2024-10-17 02:12:10|16520.72|16440.72|16520.55|16440.55|16521.43|16441.43|16520.55|16440.55|9
1729131140000|2024-10-17 02:12:20|16520.39|16440.39|16519.51|16439.51|16520.39|16440.39|16519.51|16439.51|10
1729131150000|2024-10-17 02:12:30|16519.5|16439.5|16519.82|16439.82|16519.82|16439.82|16519.5|16439.5|5
1729131160000|2024-10-17 02:12:40|16519.89|16439.89|16521.1|16441.1|16521.1|16441.1|16519.89|16439.89|9
1729131170000|2024-10-17 02:12:50|16521.34|16441.34|16521.79|16441.79|16521.83|16441.83|16521.33|16441.33|8
1729131180000|2024-10-17 02:13:00|16521.31|16441.31|16516.5|16436.5|16521.77|16441.77|16516.5|16436.5|10
1729131190000|2024-10-17 02:13:10|16516.78|16436.78|16514.29|16434.29|16516.78|16436.78|16514.29|16434.29|9
1729131200000|2024-10-17 02:13:20|16513.15|16433.15|16513.64|16433.64|16514.09|16434.09|16513.07|16433.07|10
1729131210000|2024-10-17 02:13:30|16513.86|16433.86|16513.23|16433.23|16514.1|16434.1|16512.76|16432.76|8
1729131220000|2024-10-17 02:13:40|16513.21|16433.21|16513.03|16433.03|16513.91|16433.91|16513.03|16433.03|9
1729131230000|2024-10-17 02:13:50|16513.13|16433.13|16511.85|16431.85|16513.19|16433.19|16511.83|16431.83|9
1729131240000|2024-10-17 02:14:00|16511.83|16431.83|16509.59|16429.59|16512.09|16432.09|16509.59|16429.59|9
1729131250000|2024-10-17 02:14:10|16510.08|16430.08|16509.85|16429.85|16510.08|16430.08|16509.76|16429.76|8
1729131260000|2024-10-17 02:14:20|16509.61|16429.61|16509.37|16429.37|16509.81|16429.81|16509.22|16429.22|10
1729131270000|2024-10-17 02:14:30|16509.36|16429.36|16509.28|16429.28|16509.47|16429.47|16508.37|16428.37|9
1729131280000|2024-10-17 02:14:40|16509.3|16429.3|16509.26|16429.26|16509.47|16429.47|16509.26|16429.26|5
1729131290000|2024-10-17 02:14:50|16508.64|16428.64|16507.52|16427.52|16508.64|16428.64|16507.51|16427.51|10
1729131300000|2024-10-17 02:15:00|16507.92|16427.92|16508.41|16428.41|16509.04|16429.04|16507.92|16427.92|10
1729131310000|2024-10-17 02:15:10|16508.34|16428.34|16506.07|16426.07|16508.34|16428.34|16505.53|16425.53|9
1729131320000|2024-10-17 02:15:20|16506.16|16426.16|16506.34|16426.34|16506.51|16426.51|16506.16|16426.16|8
1729131330000|2024-10-17 02:15:30|16506.17|16426.17|16504.03|16424.03|16506.17|16426.17|16504.03|16424.03|9
1729131340000|2024-10-17 02:15:40|16504.05|16424.05|16503.78|16423.78|16504.93|16424.93|16503.78|16423.78|9
1729131350000|2024-10-17 02:15:50|16504.03|16424.03|16502.52|16422.52|16504.03|16424.03|16502.5|16422.5|7
1729131360000|2024-10-17 02:16:00|16502.18|16422.18|16498.28|16418.28|16502.72|16422.72|16498.28|16418.28|7
1729131370000|2024-10-17 02:16:10|16498.27|16418.27|16496.64|16416.64|16498.27|16418.27|16496.64|16416.64|10
1729131380000|2024-10-17 02:16:20|16497.4|16417.4|16497.03|16417.03|16497.4|16417.4|16496.32|16416.32|9
1729131390000|2024-10-17 02:16:30|16497.32|16417.32|16497.88|16417.88|16497.88|16417.88|16496.96|16416.96|7
1729131400000|2024-10-17 02:16:40|16497.79|16417.79|16498.7|16418.7|16499.07|16419.07|16497.79|16417.79|9
1729131410000|2024-10-17 02:16:50|16498.27|16418.27|16497.16|16417.16|16498.28|16418.28|16497.06|16417.06|9
1729131420000|2024-10-17 02:17:00|16497.06|16417.06|16497.05|16417.05|16497.97|16417.97|16497.05|16417.05|9
1729131430000|2024-10-17 02:17:10|16497.06|16417.06|16498.13|16418.13|16498.39|16418.39|16497.06|16417.06|9
1729131440000|2024-10-17 02:17:20|16497.13|16417.13|16493.33|16413.33|16497.13|16417.13|16493.33|16413.33|10
1729131450000|2024-10-17 02:17:30|16493.22|16413.22|16493.56|16413.56|16493.79|16413.79|16493.22|16413.22|10
1729131460000|2024-10-17 02:17:40|16493.58|16413.58|16493.32|16413.32|16493.87|16413.87|16493.23|16413.23|9
1729131470000|2024-10-17 02:17:50|16493.34|16413.34|16492.89|16412.89|16493.34|16413.34|16492.89|16412.89|7
1729131480000|2024-10-17 02:18:00|16492.26|16412.26|16491.18|16411.18|16492.26|16412.26|16490.79|16410.79|9
1729131490000|2024-10-17 02:18:10|16491.13|16411.13|16490.19|16410.19|16491.18|16411.18|16490.18|16410.18|9
1729131500000|2024-10-17 02:18:20|16490.16|16410.16|16490.23|16410.23|16490.46|16410.46|16490.15|16410.15|5
1729131510000|2024-10-17 02:18:30|16488.7|16408.7|16488.35|16408.35|16488.89|16408.89|16488.35|16408.35|7
1729131520000|2024-10-17 02:18:40|16488.34|16408.34|16485.49|16405.49|16488.34|16408.34|16485.17|16405.17|10
1729131530000|2024-10-17 02:18:50|16485.32|16405.32|16484.93|16404.93|16485.32|16405.32|16484.93|16404.93|6
1729131540000|2024-10-17 02:19:00|16484.92|16404.92|16482.37|16402.37|16484.92|16404.92|16482.15|16402.15|9
1729131550000|2024-10-17 02:19:10|16482.35|16402.35|16479.8|16399.8|16482.35|16402.35|16479.8|16399.8|9
1729131560000|2024-10-17 02:19:20|16479.69|16399.69|16476.2|16396.2|16480.21|16400.21|16476.2|16396.2|9
1729131570000|2024-10-17 02:19:30|16475.93|16395.93|16475.18|16395.18|16475.93|16395.93|16474.62|16394.62|10
1729131580000|2024-10-17 02:19:40|16469.41|16389.41|16469.12|16389.12|16470.8|16390.8|16469.12|16389.12|9
1729131590000|2024-10-17 02:19:50|16469.09|16389.09|16469.04|16389.04|16469.09|16389.09|16468.31|16388.31|9
1729131600000|2024-10-17 02:20:00|16469.5|16389.5|16469|16389|16469.8|16389.8|16469|16389|8
1729131610000|2024-10-17 02:20:10|16468.99|16388.99|16470.51|16390.51|16470.51|16390.51|16468.35|16388.35|10
1729131620000|2024-10-17 02:20:20|16470.53|16390.53|16470.89|16390.89|16470.89|16390.89|16468.86|16388.86|9
1729131630000|2024-10-17 02:20:30|16470.94|16390.94|16472.29|16392.29|16472.29|16392.29|16470.94|16390.94|8
1729131640000|2024-10-17 02:20:40|16472.3|16392.3|16471.07|16391.07|16472.3|16392.3|16471.07|16391.07|10
1729131650000|2024-10-17 02:20:50|16471.06|16391.06|16470.75|16390.75|16471.18|16391.18|16470.14|16390.14|10
1729131660000|2024-10-17 02:21:00|16470.72|16390.72|16468.4|16388.4|16470.72|16390.72|16468.4|16388.4|7
1729131670000|2024-10-17 02:21:10|16468.24|16388.24|16470.72|16390.72|16470.72|16390.72|16468.24|16388.24|8
1729131680000|2024-10-17 02:21:20|16470.86|16390.86|16473.02|16393.02|16473.02|16393.02|16470.67|16390.67|10
1729131690000|2024-10-17 02:21:30|16473.57|16393.57|16473.97|16393.97|16474.74|16394.74|16473.57|16393.57|10
1729131700000|2024-10-17 02:21:40|16474.51|16394.51|16474.83|16394.83|16474.83|16394.83|16474.43|16394.43|8
1729131710000|2024-10-17 02:21:50|16474.91|16394.91|16475.18|16395.18|16475.49|16395.49|16474.91|16394.91|10
1729131720000|2024-10-17 02:22:00|16474.94|16394.94|16471.35|16391.35|16474.94|16394.94|16471.35|16391.35|9
1729131730000|2024-10-17 02:22:10|16471.39|16391.39|16470.74|16390.74|16471.4|16391.4|16470.74|16390.74|8
1729131740000|2024-10-17 02:22:20|16471.42|16391.42|16471.73|16391.73|16471.73|16391.73|16470.64|16390.64|10
1729131750000|2024-10-17 02:22:30|16472.05|16392.05|16471.65|16391.65|16472.05|16392.05|16471.64|16391.64|7
1729131760000|2024-10-17 02:22:40|16471.85|16391.85|16471.26|16391.26|16471.94|16391.94|16471.26|16391.26|10
1729131770000|2024-10-17 02:22:50|16471.31|16391.31|16471.43|16391.43|16471.94|16391.94|16471.31|16391.31|8
1729131780000|2024-10-17 02:23:00|16471.45|16391.45|16471.85|16391.85|16471.94|16391.94|16471.45|16391.45|9
1729131790000|2024-10-17 02:23:10|16472.14|16392.14|16473.36|16393.36|16473.36|16393.36|16472.14|16392.14|9
1729131800000|2024-10-17 02:23:20|16473.37|16393.37|16473.35|16393.35|16473.5|16393.5|16473.23|16393.23|8
1729131810000|2024-10-17 02:23:30|16473.55|16393.55|16470.81|16390.81|16473.55|16393.55|16470.4|16390.4|10
1729131820000|2024-10-17 02:23:40|16470.8|16390.8|16468.87|16388.87|16470.87|16390.87|16468.08|16388.08|10
1729131830000|2024-10-17 02:23:50|16468.85|16388.85|16468.1|16388.1|16468.86|16388.86|16468.1|16388.1|10
1729131840000|2024-10-17 02:24:00|16468.72|16388.72|16469.16|16389.16|16469.21|16389.21|16468.45|16388.45|9
1729131850000|2024-10-17 02:24:10|16469.36|16389.36|16469.19|16389.19|16469.38|16389.38|16469.06|16389.06|8
1729131860000|2024-10-17 02:24:20|16469.17|16389.17|16469.1|16389.1|16469.17|16389.17|16468.93|16388.93|9
1729131870000|2024-10-17 02:24:30|16468.94|16388.94|16467.7|16387.7|16468.94|16388.94|16467.7|16387.7|10
1729131880000|2024-10-17 02:24:40|16467.93|16387.93|16467.75|16387.75|16469.19|16389.19|16467.47|16387.47|10
1729131890000|2024-10-17 02:24:50|16467.78|16387.78|16468.74|16388.74|16469.06|16389.06|16467.58|16387.58|9
1729131900000|2024-10-17 02:25:00|16469.1|16389.1|16468.07|16388.07|16469.89|16389.89|16468.06|16388.06|8
1729131910000|2024-10-17 02:25:10|16469.74|16389.74|16470.89|16390.89|16470.89|16390.89|16469.74|16389.74|9
1729131920000|2024-10-17 02:25:20|16470.9|16390.9|16471.25|16391.25|16471.29|16391.29|16470.29|16390.29|9
1729131930000|2024-10-17 02:25:30|16471|16391|16477.12|16397.12|16478.07|16398.07|16471|16391|10
1729131940000|2024-10-17 02:25:40|16477.36|16397.36|16476.72|16396.72|16477.56|16397.56|16476.3|16396.3|10
1729131950000|2024-10-17 02:25:50|16476.91|16396.91|16476.84|16396.84|16477.15|16397.15|16476.72|16396.72|6
1729131960000|2024-10-17 02:26:00|16476.79|16396.79|16475.99|16395.99|16477|16397|16475.99|16395.99|10
1729131970000|2024-10-17 02:26:10|16476.4|16396.4|16472|16392|16476.4|16396.4|16472|16392|9
1729131980000|2024-10-17 02:26:20|16471.92|16391.92|16471.61|16391.61|16471.98|16391.98|16471.56|16391.56|9
1729131990000|2024-10-17 02:26:30|16471.62|16391.62|16470|16390|16471.64|16391.64|16470|16390|6
1729132000000|2024-10-17 02:26:40|16470.32|16390.32|16470.36|16390.36|16470.4|16390.4|16470.02|16390.02|8
1729132010000|2024-10-17 02:26:50|16470.29|16390.29|16470.07|16390.07|16470.47|16390.47|16470.07|16390.07|9
1729132020000|2024-10-17 02:27:00|16469.62|16389.62|16469.79|16389.79|16470.2|16390.2|16469.25|16389.25|9
1729132030000|2024-10-17 02:27:10|16470.46|16390.46|16470.29|16390.29|16471.02|16391.02|16470.23|16390.23|9
1729132040000|2024-10-17 02:27:20|16470.3|16390.3|16471.4|16391.4|16471.4|16391.4|16470.26|16390.26|9
1729132050000|2024-10-17 02:27:30|16471.39|16391.39|16471.4|16391.4|16471.4|16391.4|16471.37|16391.37|5
1729132060000|2024-10-17 02:27:40|16471.41|16391.41|16471.9|16391.9|16471.91|16391.91|16471.1|16391.1|5
1729132070000|2024-10-17 02:27:50|16471.98|16391.98|16471.94|16391.94|16472.28|16392.28|16471.94|16391.94|8
1729132080000|2024-10-17 02:28:00|16472.94|16392.94|16472.59|16392.59|16473.13|16393.13|16472.54|16392.54|10
1729132090000|2024-10-17 02:28:10|16472.61|16392.61|16473.7|16393.7|16473.7|16393.7|16472.45|16392.45|7
1729132100000|2024-10-17 02:28:20|16473.64|16393.64|16473.6|16393.6|16474.08|16394.08|16473.6|16393.6|7
1729132110000|2024-10-17 02:28:30|16473.61|16393.61|16474.15|16394.15|16474.15|16394.15|16473.61|16393.61|10
1729132120000|2024-10-17 02:28:40|16474.26|16394.26|16473.93|16393.93|16474.26|16394.26|16473.93|16393.93|6
1729132130000|2024-10-17 02:28:50|16474.15|16394.15|16474.62|16394.62|16474.86|16394.86|16474.15|16394.15|9
1729132140000|2024-10-17 02:29:00|16474.59|16394.59|16475.61|16395.61|16475.61|16395.61|16474.59|16394.59|9
1729132150000|2024-10-17 02:29:10|16475.93|16395.93|16476.03|16396.03|16476.46|16396.46|16475.93|16395.93|6
1729132160000|2024-10-17 02:29:20|16475.88|16395.88|16474.55|16394.55|16476.05|16396.05|16474.55|16394.55|10
1729132170000|2024-10-17 02:29:30|16474.56|16394.56|16476.12|16396.12|16476.12|16396.12|16474.52|16394.52|8
1729132180000|2024-10-17 02:29:40|16475.45|16395.45|16474.83|16394.83|16475.45|16395.45|16474.62|16394.62|9
1729132190000|2024-10-17 02:29:50|16474.82|16394.82|16474.78|16394.78|16475.09|16395.09|16474.76|16394.76|10
1729132200000|2024-10-17 02:30:00|16474.77|16394.77|16477.86|16397.86|16477.86|16397.86|16474.77|16394.77|6
1729132210000|2024-10-17 02:30:10|16477.65|16397.65|16480.13|16400.13|16480.13|16400.13|16477.65|16397.65|9
1729132220000|2024-10-17 02:30:20|16480.14|16400.14|16479.47|16399.47|16480.88|16400.88|16479.47|16399.47|10
1729132230000|2024-10-17 02:30:30|16479.21|16399.21|16480.08|16400.08|16480.09|16400.09|16478.78|16398.78|9
1729132240000|2024-10-17 02:30:40|16480.04|16400.04|16479.69|16399.69|16480.04|16400.04|16479.58|16399.58|5
1729132250000|2024-10-17 02:30:50|16479.7|16399.7|16478.6|16398.6|16480.59|16400.59|16478.43|16398.43|9
1729132260000|2024-10-17 02:31:00|16478.56|16398.56|16478.66|16398.66|16479.08|16399.08|16478.55|16398.55|6
1729132270000|2024-10-17 02:31:10|16478.36|16398.36|16477.75|16397.75|16478.36|16398.36|16477.74|16397.74|9
1729132280000|2024-10-17 02:31:20|16477.76|16397.76|16475.25|16395.25|16477.76|16397.76|16475.25|16395.25|7
1729132290000|2024-10-17 02:31:30|16475.23|16395.23|16474.08|16394.08|16475.23|16395.23|16474.08|16394.08|9
1729132300000|2024-10-17 02:31:40|16474.18|16394.18|16473.33|16393.33|16474.39|16394.39|16473.16|16393.16|7
1729132310000|2024-10-17 02:31:50|16472.75|16392.75|16471.97|16391.97|16472.75|16392.75|16471.97|16391.97|8
1729132320000|2024-10-17 02:32:00|16471.96|16391.96|16471.46|16391.46|16471.99|16391.99|16471.46|16391.46|8
1729132330000|2024-10-17 02:32:10|16470.47|16390.47|16470.56|16390.56|16470.56|16390.56|16469.37|16389.37|10
1729132340000|2024-10-17 02:32:20|16470.06|16390.06|16470.83|16390.83|16471.2|16391.2|16470.06|16390.06|9
1729132350000|2024-10-17 02:32:30|16470.81|16390.81|16468.39|16388.39|16471.1|16391.1|16468.33|16388.33|9
1729132360000|2024-10-17 02:32:40|16468.34|16388.34|16467.8|16387.8|16468.39|16388.39|16467.73|16387.73|9
1729132370000|2024-10-17 02:32:50|16467.47|16387.47|16467.24|16387.24|16467.7|16387.7|16466.31|16386.31|7
1729132380000|2024-10-17 02:33:00|16467.15|16387.15|16464.42|16384.42|16467.31|16387.31|16464.42|16384.42|10
1729132390000|2024-10-17 02:33:10|16464.72|16384.72|16463.83|16383.83|16464.72|16384.72|16463.65|16383.65|8
1729132400000|2024-10-17 02:33:20|16463.7|16383.7|16463.28|16383.28|16463.7|16383.7|16462.51|16382.51|9
1729132410000|2024-10-17 02:33:30|16463.43|16383.43|16463.61|16383.61|16463.61|16383.61|16462.78|16382.78|9
1729132420000|2024-10-17 02:33:40|16463.76|16383.76|16467.16|16387.16|16467.16|16387.16|16463.76|16383.76|9
1729132430000|2024-10-17 02:33:50|16467.33|16387.33|16471.48|16391.48|16471.48|16391.48|16467.33|16387.33|7
1729132440000|2024-10-17 02:34:00|16471.16|16391.16|16473.84|16393.84|16473.85|16393.85|16470.78|16390.78|8
1729132450000|2024-10-17 02:34:10|16473.93|16393.93|16476.94|16396.94|16476.94|16396.94|16473.93|16393.93|10
1729132460000|2024-10-17 02:34:20|16476.95|16396.95|16479.6|16399.6|16479.6|16399.6|16476.95|16396.95|8
1729132470000|2024-10-17 02:34:30|16479.61|16399.61|16478.94|16398.94|16480.25|16400.25|16478.85|16398.85|9
1729132480000|2024-10-17 02:34:40|16478.95|16398.95|16480.19|16400.19|16480.19|16400.19|16478.95|16398.95|6
1729132490000|2024-10-17 02:34:50|16479.92|16399.92|16480.52|16400.52|16480.56|16400.56|16479.9|16399.9|7
1729132500000|2024-10-17 02:35:00|16480.89|16400.89|16480.95|16400.95|16480.95|16400.95|16480.74|16400.74|6
1729132510000|2024-10-17 02:35:10|16480.96|16400.96|16479.34|16399.34|16480.96|16400.96|16479.34|16399.34|7
1729132520000|2024-10-17 02:35:20|16478.69|16398.69|16478.31|16398.31|16478.69|16398.69|16477.62|16397.62|7
1729132530000|2024-10-17 02:35:30|16478.29|16398.29|16474.37|16394.37|16478.29|16398.29|16474.33|16394.33|10
1729132540000|2024-10-17 02:35:40|16474.34|16394.34|16474.33|16394.33|16474.78|16394.78|16474.29|16394.29|8
1729132550000|2024-10-17 02:35:50|16474.34|16394.34|16472.44|16392.44|16474.34|16394.34|16472.44|16392.44|7
1729132560000|2024-10-17 02:36:00|16472.65|16392.65|16472.24|16392.24|16472.65|16392.65|16472.13|16392.13|9
1729132570000|2024-10-17 02:36:10|16472.2|16392.2|16470.52|16390.52|16472.46|16392.46|16470.1|16390.1|9
1729132580000|2024-10-17 02:36:20|16470.11|16390.11|16470.25|16390.25|16470.87|16390.87|16470.11|16390.11|8
1729132590000|2024-10-17 02:36:30|16470.21|16390.21|16468.88|16388.88|16470.21|16390.21|16468.88|16388.88|7
1729132600000|2024-10-17 02:36:40|16468.69|16388.69|16466.29|16386.29|16468.69|16388.69|16466.29|16386.29|9
1729132610000|2024-10-17 02:36:50|16465.97|16385.97|16464.13|16384.13|16466.08|16386.08|16464.13|16384.13|9
1729132620000|2024-10-17 02:37:00|16463.3|16383.3|16463.3|16383.3|16463.64|16383.64|16463.23|16383.23|4
1729132630000|2024-10-17 02:37:10|16463.29|16383.29|16462.19|16382.19|16463.29|16383.29|16462.19|16382.19|8
1729132640000|2024-10-17 02:37:20|16462.03|16382.03|16461.35|16381.35|16462.03|16382.03|16461.35|16381.35|7
1729132650000|2024-10-17 02:37:30|16461.34|16381.34|16461.26|16381.26|16461.93|16381.93|16461.26|16381.26|7
1729132660000|2024-10-17 02:37:40|16461.21|16381.21|16461.5|16381.5|16461.5|16381.5|16461.2|16381.2|5
1729132670000|2024-10-17 02:37:50|16461.49|16381.49|16461.54|16381.54|16461.54|16381.54|16461.49|16381.49|6
1729132680000|2024-10-17 02:38:00|16461.57|16381.57|16461.59|16381.59|16461.9|16381.9|16461.57|16381.57|5
1729132690000|2024-10-17 02:38:10|16461.24|16381.24|16461.14|16381.14|16461.24|16381.24|16461.14|16381.14|6
1729132700000|2024-10-17 02:38:20|16459.47|16379.47|16457.34|16377.34|16459.47|16379.47|16457.21|16377.21|10
1729132710000|2024-10-17 02:38:30|16457.06|16377.06|16457.95|16377.95|16458.03|16378.03|16457.06|16377.06|8
1729132720000|2024-10-17 02:38:40|16457.92|16377.92|16457.87|16377.87|16457.92|16377.92|16457.82|16377.82|6
1729132730000|2024-10-17 02:38:50|16457.86|16377.86|16456.74|16376.74|16457.95|16377.95|16456.74|16376.74|5
1729132740000|2024-10-17 02:39:00|16456.26|16376.26|16456.27|16376.27|16456.42|16376.42|16456.22|16376.22|9
1729132750000|2024-10-17 02:39:10|16456.59|16376.59|16455.21|16375.21|16456.79|16376.79|16454.84|16374.84|7
1729132760000|2024-10-17 02:39:20|16455.18|16375.18|16455.04|16375.04|16455.18|16375.18|16455|16375|6
1729132770000|2024-10-17 02:39:30|16455.03|16375.03|16454.79|16374.79|16455.03|16375.03|16454.79|16374.79|3
1729132780000|2024-10-17 02:39:40|16454.74|16374.74|16454.42|16374.42|16454.75|16374.75|16454.38|16374.38|10
1729132790000|2024-10-17 02:39:50|16454.44|16374.44|16454.38|16374.38|16454.44|16374.44|16454.38|16374.38|7
1729132800000|2024-10-17 02:40:00|16454.37|16374.37|16454.15|16374.15|16454.83|16374.83|16454.12|16374.12|9
1729132810000|2024-10-17 02:40:10|16452.93|16372.93|16446.5|16366.5|16452.93|16372.93|16446.5|16366.5|10
1729132820000|2024-10-17 02:40:20|16446.43|16366.43|16446.02|16366.02|16446.43|16366.43|16445.96|16365.96|8
1729132830000|2024-10-17 02:40:30|16446|16366|16446.38|16366.38|16446.38|16366.38|16445.87|16365.87|9
1729132840000|2024-10-17 02:40:40|16446.18|16366.18|16445.79|16365.79|16446.52|16366.52|16445.78|16365.78|10
1729132850000|2024-10-17 02:40:50|16445.77|16365.77|16443.79|16363.79|16445.78|16365.78|16443.79|16363.79|7
1729132860000|2024-10-17 02:41:00|16443.78|16363.78|16437.28|16357.28|16443.78|16363.78|16437.24|16357.24|10
1729132870000|2024-10-17 02:41:10|16437.15|16357.15|16437.12|16357.12|16438.15|16358.15|16436.91|16356.91|10
1729132880000|2024-10-17 02:41:20|16437.17|16357.17|16435.42|16355.42|16437.17|16357.17|16434.76|16354.76|10
1729132890000|2024-10-17 02:41:30|16435.47|16355.47|16437.68|16357.68|16437.68|16357.68|16435.35|16355.35|9
1729132900000|2024-10-17 02:41:40|16437.8|16357.8|16441.51|16361.51|16441.51|16361.51|16437.8|16357.8|9
1729132910000|2024-10-17 02:41:50|16441.19|16361.19|16440.37|16360.37|16441.19|16361.19|16440.22|16360.22|10
1729132920000|2024-10-17 02:42:00|16440.05|16360.05|16439.23|16359.23|16440.05|16360.05|16439.23|16359.23|7
1729132930000|2024-10-17 02:42:10|16439.21|16359.21|16439.1|16359.1|16439.23|16359.23|16439.1|16359.1|7
1729132940000|2024-10-17 02:42:20|16439.13|16359.13|16441.3|16361.3|16441.31|16361.31|16439.13|16359.13|8
1729132950000|2024-10-17 02:42:30|16440.32|16360.32|16441.36|16361.36|16441.4|16361.4|16440.32|16360.32|10
1729132960000|2024-10-17 02:42:40|16441.35|16361.35|16440.28|16360.28|16441.6|16361.6|16440.25|16360.25|10
1729132970000|2024-10-17 02:42:50|16440.6|16360.6|16442.14|16362.14|16442.79|16362.79|16440.6|16360.6|9
1729132980000|2024-10-17 02:43:00|16441.91|16361.91|16442.6|16362.6|16442.6|16362.6|16441.46|16361.46|9
1729132990000|2024-10-17 02:43:10|16442.32|16362.32|16441.5|16361.5|16442.49|16362.49|16440.26|16360.26|9
1729133000000|2024-10-17 02:43:20|16441.58|16361.58|16441.82|16361.82|16443.06|16363.06|16441.58|16361.58|8
1729133010000|2024-10-17 02:43:30|16442.05|16362.05|16442.52|16362.52|16442.52|16362.52|16442.05|16362.05|9
1729133020000|2024-10-17 02:43:40|16442.54|16362.54|16443.59|16363.59|16443.87|16363.87|16442.54|16362.54|6
1729133030000|2024-10-17 02:43:50|16443.5|16363.5|16443.7|16363.7|16443.7|16363.7|16443.31|16363.31|6
1729133040000|2024-10-17 02:44:00|16443.56|16363.56|16447.52|16367.52|16447.52|16367.52|16443.49|16363.49|10
1729133050000|2024-10-17 02:44:10|16447.93|16367.93|16450.33|16370.33|16450.33|16370.33|16447.92|16367.92|9
1729133060000|2024-10-17 02:44:20|16450.5|16370.5|16451.4|16371.4|16451.4|16371.4|16450.5|16370.5|10
1729133070000|2024-10-17 02:44:30|16452.02|16372.02|16451.84|16371.84|16452.16|16372.16|16451.84|16371.84|6
1729133080000|2024-10-17 02:44:40|16451.85|16371.85|16452.25|16372.25|16452.36|16372.36|16451.53|16371.53|8
1729133090000|2024-10-17 02:44:50|16452.23|16372.23|16452.33|16372.33|16452.35|16372.35|16452.15|16372.15|8
1729133100000|2024-10-17 02:45:00|16452.25|16372.25|16452.16|16372.16|16452.86|16372.86|16452|16372|6
1729133110000|2024-10-17 02:45:10|16451.64|16371.64|16450.41|16370.41|16451.64|16371.64|16450.41|16370.41|10
1729133120000|2024-10-17 02:45:20|16450.17|16370.17|16450.98|16370.98|16450.98|16370.98|16450.09|16370.09|9
1729133130000|2024-10-17 02:45:30|16451.34|16371.34|16451.68|16371.68|16451.82|16371.82|16451.34|16371.34|10
1729133140000|2024-10-17 02:45:40|16451.69|16371.69|16452.13|16372.13|16452.38|16372.38|16451.63|16371.63|10
1729133150000|2024-10-17 02:45:50|16452.25|16372.25|16451.77|16371.77|16452.25|16372.25|16451.47|16371.47|8
1729133160000|2024-10-17 02:46:00|16451.78|16371.78|16453.65|16373.65|16454.15|16374.15|16451.57|16371.57|10
1729133170000|2024-10-17 02:46:10|16453.67|16373.67|16454.87|16374.87|16454.87|16374.87|16453.65|16373.65|9
1729133180000|2024-10-17 02:46:20|16455.39|16375.39|16457.59|16377.59|16457.59|16377.59|16455.39|16375.39|10
1729133190000|2024-10-17 02:46:30|16457.66|16377.66|16459.69|16379.69|16459.76|16379.76|16457.66|16377.66|9
1729133200000|2024-10-17 02:46:40|16459.46|16379.46|16459.49|16379.49|16459.5|16379.5|16459.4|16379.4|8
1729133210000|2024-10-17 02:46:50|16459.79|16379.79|16459.73|16379.73|16459.79|16379.79|16459.73|16379.73|7
1729133220000|2024-10-17 02:47:00|16459.69|16379.69|16460.7|16380.7|16460.7|16380.7|16459.69|16379.69|10
1729133230000|2024-10-17 02:47:10|16460.73|16380.73|16461.51|16381.51|16461.52|16381.52|16460.6|16380.6|9
1729133240000|2024-10-17 02:47:20|16461.56|16381.56|16461.79|16381.79|16461.87|16381.87|16460.47|16380.47|9
1729133250000|2024-10-17 02:47:30|16461.74|16381.74|16460.93|16380.93|16461.74|16381.74|16460.3|16380.3|10
1729133260000|2024-10-17 02:47:40|16460.94|16380.94|16462.63|16382.63|16462.63|16382.63|16460.87|16380.87|9
1729133270000|2024-10-17 02:47:50|16462.72|16382.72|16462.8|16382.8|16462.82|16382.82|16462.72|16382.72|9
1729133280000|2024-10-17 02:48:00|16462.81|16382.81|16462.8|16382.8|16463.34|16383.34|16462.79|16382.79|10
1729133290000|2024-10-17 02:48:10|16462.83|16382.83|16460.83|16380.83|16462.92|16382.92|16460.83|16380.83|9
1729133300000|2024-10-17 02:48:20|16460.79|16380.79|16460.25|16380.25|16460.79|16380.79|16460.25|16380.25|8
1729133310000|2024-10-17 02:48:30|16460.28|16380.28|16460.65|16380.65|16462.43|16382.43|16460.28|16380.28|10
1729133320000|2024-10-17 02:48:40|16460.26|16380.26|16459.87|16379.87|16460.27|16380.27|16459.86|16379.86|5
1729133330000|2024-10-17 02:48:50|16459.86|16379.86|16459.91|16379.91|16460.6|16380.6|16459.25|16379.25|8
1729133340000|2024-10-17 02:49:00|16460.1|16380.1|16456.83|16376.83|16460.1|16380.1|16456.83|16376.83|10
1729133350000|2024-10-17 02:49:10|16457.21|16377.21|16457.94|16377.94|16457.94|16377.94|16457.13|16377.13|9
1729133360000|2024-10-17 02:49:20|16457.75|16377.75|16458.08|16378.08|16458.24|16378.24|16457.75|16377.75|5
1729133370000|2024-10-17 02:49:30|16458.07|16378.07|16456.58|16376.58|16458.11|16378.11|16456.58|16376.58|9
1729133380000|2024-10-17 02:49:40|16456.56|16376.56|16454.46|16374.46|16456.8|16376.8|16454.46|16374.46|7
1729133390000|2024-10-17 02:49:50|16454.04|16374.04|16450.84|16370.84|16454.04|16374.04|16450.84|16370.84|5
1729133400000|2024-10-17 02:50:00|16450.6|16370.6|16451.39|16371.39|16451.39|16371.39|16450.48|16370.48|10
1729133410000|2024-10-17 02:50:10|16451.61|16371.61|16447.93|16367.93|16451.61|16371.61|16447.93|16367.93|10
1729133420000|2024-10-17 02:50:20|16447.85|16367.85|16447.52|16367.52|16447.85|16367.85|16447.52|16367.52|8
1729133430000|2024-10-17 02:50:30|16447.54|16367.54|16446.61|16366.61|16447.56|16367.56|16446.53|16366.53|10
1729133440000|2024-10-17 02:50:40|16446.3|16366.3|16444.45|16364.45|16446.3|16366.3|16444.45|16364.45|8
1729133450000|2024-10-17 02:50:50|16444.86|16364.86|16444.6|16364.6|16444.86|16364.86|16444.6|16364.6|8
1729133460000|2024-10-17 02:51:00|16444.61|16364.61|16444.78|16364.78|16445.07|16365.07|16444.61|16364.61|9
1729133470000|2024-10-17 02:51:10|16444.81|16364.81|16445.38|16365.38|16445.38|16365.38|16444.81|16364.81|9
1729133480000|2024-10-17 02:51:20|16443.45|16363.45|16443.25|16363.25|16444.12|16364.12|16443.25|16363.25|6
1729133490000|2024-10-17 02:51:30|16443.5|16363.5|16442.99|16362.99|16443.62|16363.62|16442.53|16362.53|10
1729133500000|2024-10-17 02:51:40|16443.02|16363.02|16444.82|16364.82|16444.82|16364.82|16443.02|16363.02|10
1729133510000|2024-10-17 02:51:50|16447.11|16367.11|16446.79|16366.79|16447.13|16367.13|16446.31|16366.31|9
1729133520000|2024-10-17 02:52:00|16446.8|16366.8|16449.76|16369.76|16449.76|16369.76|16446.78|16366.78|9
1729133530000|2024-10-17 02:52:10|16449.84|16369.84|16449.92|16369.92|16449.98|16369.98|16449.84|16369.84|10
1729133540000|2024-10-17 02:52:20|16449.93|16369.93|16449.91|16369.91|16449.93|16369.93|16449.91|16369.91|2
1729133550000|2024-10-17 02:52:30|16449.9|16369.9|16449.87|16369.87|16449.9|16369.9|16449.34|16369.34|6
1729133560000|2024-10-17 02:52:40|16449.69|16369.69|16449.2|16369.2|16449.69|16369.69|16449.18|16369.18|9
1729133570000|2024-10-17 02:52:50|16449.25|16369.25|16450.26|16370.26|16450.27|16370.27|16449.24|16369.24|9
1729133580000|2024-10-17 02:53:00|16450.14|16370.14|16452.21|16372.21|16452.21|16372.21|16450.14|16370.14|10
1729133590000|2024-10-17 02:53:10|16452.83|16372.83|16453.44|16373.44|16453.73|16373.73|16452.36|16372.36|10
1729133600000|2024-10-17 02:53:20|16453.48|16373.48|16453.33|16373.33|16453.86|16373.86|16453.33|16373.33|10
1729133610000|2024-10-17 02:53:30|16453.31|16373.31|16453.71|16373.71|16453.91|16373.91|16453.31|16373.31|7
1729133620000|2024-10-17 02:53:40|16453.7|16373.7|16451.64|16371.64|16453.7|16373.7|16451.58|16371.58|10
1729133630000|2024-10-17 02:53:50|16452.48|16372.48|16453.04|16373.04|16453.04|16373.04|16452.26|16372.26|9
1729133640000|2024-10-17 02:54:00|16453.24|16373.24|16452.37|16372.37|16453.27|16373.27|16452.17|16372.17|9
1729133650000|2024-10-17 02:54:10|16452.33|16372.33|16451.36|16371.36|16452.4|16372.4|16451.36|16371.36|10
1729133660000|2024-10-17 02:54:20|16450.87|16370.87|16449.36|16369.36|16450.88|16370.88|16449.36|16369.36|10
1729133670000|2024-10-17 02:54:30|16449.31|16369.31|16449.98|16369.98|16449.98|16369.98|16449.22|16369.22|10
1729133680000|2024-10-17 02:54:40|16450.08|16370.08|16449.86|16369.86|16450.08|16370.08|16449.76|16369.76|9
1729133690000|2024-10-17 02:54:50|16450.08|16370.08|16450.41|16370.41|16450.46|16370.46|16450.08|16370.08|9
1729133700000|2024-10-17 02:55:00|16450.4|16370.4|16450.49|16370.49|16451.03|16371.03|16450.22|16370.22|10
1729133710000|2024-10-17 02:55:10|16449.82|16369.82|16450.65|16370.65|16450.65|16370.65|16449.82|16369.82|7
1729133720000|2024-10-17 02:55:20|16450.01|16370.01|16446.22|16366.22|16450.01|16370.01|16446.22|16366.22|9
1729133730000|2024-10-17 02:55:30|16446.2|16366.2|16446.65|16366.65|16446.99|16366.99|16445.83|16365.83|9
1729133740000|2024-10-17 02:55:40|16446.57|16366.57|16446.92|16366.92|16447.12|16367.12|16446.57|16366.57|6
1729133750000|2024-10-17 02:55:50|16446.96|16366.96|16447.19|16367.19|16447.41|16367.41|16446.96|16366.96|8
1729133760000|2024-10-17 02:56:00|16447.5|16367.5|16447.08|16367.08|16447.5|16367.5|16447.01|16367.01|5
1729133770000|2024-10-17 02:56:10|16446.76|16366.76|16446.79|16366.79|16446.83|16366.83|16446.32|16366.32|9
1729133780000|2024-10-17 02:56:20|16446.82|16366.82|16446.2|16366.2|16446.82|16366.82|16446.2|16366.2|7
1729133790000|2024-10-17 02:56:30|16446.45|16366.45|16446.4|16366.4|16446.45|16366.45|16446.4|16366.4|6
1729133800000|2024-10-17 02:56:40|16446.44|16366.44|16446.46|16366.46|16446.46|16366.46|16446.44|16366.44|3
1729133810000|2024-10-17 02:56:50|16446.47|16366.47|16446.44|16366.44|16446.48|16366.48|16446.44|16366.44|3
1729133820000|2024-10-17 02:57:00|16446.45|16366.45|16446.44|16366.44|16446.45|16366.45|16446.4|16366.4|7
1729133830000|2024-10-17 02:57:10|16446.43|16366.43|16445.52|16365.52|16446.43|16366.43|16445.38|16365.38|9
1729133840000|2024-10-17 02:57:20|16445.53|16365.53|16445.46|16365.46|16445.76|16365.76|16445.34|16365.34|8
1729133850000|2024-10-17 02:57:30|16445.45|16365.45|16445.81|16365.81|16446.58|16366.58|16445.45|16365.45|9
1729133860000|2024-10-17 02:57:40|16446.45|16366.45|16448.15|16368.15|16448.59|16368.59|16446.45|16366.45|9
1729133870000|2024-10-17 02:57:50|16448.14|16368.14|16447.76|16367.76|16448.21|16368.21|16447.76|16367.76|7
1729133880000|2024-10-17 02:58:00|16447.74|16367.74|16447.89|16367.89|16448.33|16368.33|16447.52|16367.52|10
1729133890000|2024-10-17 02:58:10|16448.02|16368.02|16446.97|16366.97|16448.02|16368.02|16446.62|16366.62|9
1729133900000|2024-10-17 02:58:20|16447.3|16367.3|16447.5|16367.5|16447.7|16367.7|16447.28|16367.28|6
1729133910000|2024-10-17 02:58:30|16447.25|16367.25|16447.71|16367.71|16447.71|16367.71|16447.24|16367.24|9
1729133920000|2024-10-17 02:58:40|16447.72|16367.72|16448.58|16368.58|16449.15|16369.15|16447.72|16367.72|9
1729133930000|2024-10-17 02:58:50|16448.6|16368.6|16448.52|16368.52|16448.68|16368.68|16448.52|16368.52|8
1729133940000|2024-10-17 02:59:00|16448.46|16368.46|16450.38|16370.38|16450.38|16370.38|16448.41|16368.41|10
1729133950000|2024-10-17 02:59:10|16449.91|16369.91|16450.12|16370.12|16450.54|16370.54|16449.91|16369.91|9
1729133960000|2024-10-17 02:59:20|16450.09|16370.09|16450.29|16370.29|16450.54|16370.54|16450.09|16370.09|10
1729133970000|2024-10-17 02:59:30|16450.32|16370.32|16450.52|16370.52|16450.73|16370.73|16449.76|16369.76|7
1729133980000|2024-10-17 02:59:40|16450.53|16370.53|16449.65|16369.65|16450.53|16370.53|16449.65|16369.65|8
1729133990000|2024-10-17 02:59:50|16450.29|16370.29|16449.95|16369.95|16450.29|16370.29|16449.93|16369.93|6
1729134000000|2024-10-17 03:00:00|16449.92|16369.92|16448.47|16368.47|16449.92|16369.92|16448.45|16368.45|9
1729134010000|2024-10-17 03:00:10|16448.72|16368.72|16449.16|16369.16|16449.16|16369.16|16448.72|16368.72|3
1729134020000|2024-10-17 03:00:20|16449.19|16369.19|16448.25|16368.25|16449.28|16369.28|16447.94|16367.94|9
1729134030000|2024-10-17 03:00:30|16448.5|16368.5|16446.85|16366.85|16448.5|16368.5|16446.85|16366.85|10
1729134040000|2024-10-17 03:00:40|16446.84|16366.84|16447.6|16367.6|16447.6|16367.6|16446.84|16366.84|7
1729134050000|2024-10-17 03:00:50|16447.79|16367.79|16444.91|16364.91|16447.98|16367.98|16444.73|16364.73|10
1729134060000|2024-10-17 03:01:00|16445.16|16365.16|16445.21|16365.21|16446.04|16366.04|16445.16|16365.16|8
1729134070000|2024-10-17 03:01:10|16445.23|16365.23|16445.82|16365.82|16446.06|16366.06|16445.23|16365.23|10
1729134080000|2024-10-17 03:01:20|16446.43|16366.43|16445.21|16365.21|16446.44|16366.44|16444.89|16364.89|10
1729134090000|2024-10-17 03:01:30|16445.2|16365.2|16445.25|16365.25|16445.96|16365.96|16444.82|16364.82|9
1729134100000|2024-10-17 03:01:40|16445.32|16365.32|16445.84|16365.84|16445.84|16365.84|16444.91|16364.91|8
1729134110000|2024-10-17 03:01:50|16444.6|16364.6|16444.15|16364.15|16444.6|16364.6|16444.09|16364.09|9
1729134120000|2024-10-17 03:02:00|16444.16|16364.16|16444.9|16364.9|16444.9|16364.9|16444.12|16364.12|8
1729134130000|2024-10-17 03:02:10|16445.06|16365.06|16447.31|16367.31|16447.31|16367.31|16445.06|16365.06|10
1729134140000|2024-10-17 03:02:20|16447.16|16367.16|16447.74|16367.74|16447.74|16367.74|16446.43|16366.43|8
1729134150000|2024-10-17 03:02:30|16448.82|16368.82|16449.25|16369.25|16449.94|16369.94|16448.82|16368.82|8
1729134160000|2024-10-17 03:02:40|16449.89|16369.89|16453.18|16373.18|16453.18|16373.18|16449.89|16369.89|8
1729134170000|2024-10-17 03:02:50|16453.05|16373.05|16453.3|16373.3|16453.67|16373.67|16453.05|16373.05|8
1729134180000|2024-10-17 03:03:00|16453.24|16373.24|16455.49|16375.49|16455.49|16375.49|16453.19|16373.19|8
1729134190000|2024-10-17 03:03:10|16456.18|16376.18|16458.11|16378.11|16458.11|16378.11|16456.18|16376.18|10
1729134200000|2024-10-17 03:03:20|16458.12|16378.12|16459.32|16379.32|16459.32|16379.32|16458.12|16378.12|10
1729134210000|2024-10-17 03:03:30|16459.25|16379.25|16458.11|16378.11|16459.25|16379.25|16458.11|16378.11|7
1729134220000|2024-10-17 03:03:40|16457.28|16377.28|16457.2|16377.2|16457.52|16377.52|16456.9|16376.9|6
1729134230000|2024-10-17 03:03:50|16457.18|16377.18|16456.53|16376.53|16457.18|16377.18|16456.53|16376.53|10
1729134240000|2024-10-17 03:04:00|16456.52|16376.52|16455.03|16375.03|16456.52|16376.52|16454.97|16374.97|10
1729134250000|2024-10-17 03:04:10|16454.86|16374.86|16454.1|16374.1|16455.42|16375.42|16454.1|16374.1|10
1729134260000|2024-10-17 03:04:20|16454.37|16374.37|16452.26|16372.26|16454.37|16374.37|16451.8|16371.8|9
1729134270000|2024-10-17 03:04:30|16452.51|16372.51|16452.39|16372.39|16452.51|16372.51|16451.83|16371.83|10
1729134280000|2024-10-17 03:04:40|16452.45|16372.45|16454.16|16374.16|16454.16|16374.16|16452.24|16372.24|10
1729134290000|2024-10-17 03:04:50|16454.15|16374.15|16452.24|16372.24|16454.15|16374.15|16451.84|16371.84|8
1729134300000|2024-10-17 03:05:00|16452.22|16372.22|16451.27|16371.27|16452.23|16372.23|16451.15|16371.15|9
1729134310000|2024-10-17 03:05:10|16450.74|16370.74|16449.89|16369.89|16450.74|16370.74|16449.63|16369.63|9
1729134320000|2024-10-17 03:05:20|16449.73|16369.73|16446.34|16366.34|16449.73|16369.73|16446.34|16366.34|7
1729134330000|2024-10-17 03:05:30|16446.01|16366.01|16446.84|16366.84|16446.84|16366.84|16444.92|16364.92|8
1729134340000|2024-10-17 03:05:40|16446.48|16366.48|16446.65|16366.65|16446.74|16366.74|16446.48|16366.48|10
1729134350000|2024-10-17 03:05:50|16446.67|16366.67|16447.4|16367.4|16447.63|16367.63|16446.67|16366.67|8
1729134360000|2024-10-17 03:06:00|16447.18|16367.18|16447.54|16367.54|16447.64|16367.64|16447.18|16367.18|7
1729134370000|2024-10-17 03:06:10|16447.55|16367.55|16447.7|16367.7|16447.76|16367.76|16447.27|16367.27|8
1729134380000|2024-10-17 03:06:20|16447.71|16367.71|16447.25|16367.25|16447.71|16367.71|16447.22|16367.22|6
1729134390000|2024-10-17 03:06:30|16447.26|16367.26|16446.87|16366.87|16447.27|16367.27|16446.48|16366.48|6
1729134400000|2024-10-17 03:06:40|16446.5|16366.5|16446.53|16366.53|16446.85|16366.85|16446.49|16366.49|8
1729134410000|2024-10-17 03:06:50|16446.52|16366.52|16446.39|16366.39|16446.6|16366.6|16446.22|16366.22|9
1729134420000|2024-10-17 03:07:00|16446.5|16366.5|16446.83|16366.83|16446.83|16366.83|16446.5|16366.5|6
1729134430000|2024-10-17 03:07:10|16447.26|16367.26|16447.43|16367.43|16447.65|16367.65|16447.2|16367.2|8
1729134440000|2024-10-17 03:07:20|16447.5|16367.5|16448.22|16368.22|16448.95|16368.95|16447.5|16367.5|10
1729134450000|2024-10-17 03:07:30|16448.4|16368.4|16446.52|16366.52|16448.4|16368.4|16445.95|16365.95|9
1729134460000|2024-10-17 03:07:40|16445.92|16365.92|16445.2|16365.2|16446.55|16366.55|16445.2|16365.2|10
1729134470000|2024-10-17 03:07:50|16445.15|16365.15|16445.11|16365.11|16445.15|16365.15|16445.11|16365.11|5
1729134480000|2024-10-17 03:08:00|16445.26|16365.26|16446.52|16366.52|16446.52|16366.52|16445.26|16365.26|8
1729134490000|2024-10-17 03:08:10|16446.41|16366.41|16445.38|16365.38|16446.41|16366.41|16445.38|16365.38|6
1729134500000|2024-10-17 03:08:20|16446.61|16366.61|16447.11|16367.11|16447.11|16367.11|16446.43|16366.43|10
1729134510000|2024-10-17 03:08:30|16447.55|16367.55|16448.18|16368.18|16448.45|16368.45|16447.52|16367.52|9
1729134520000|2024-10-17 03:08:40|16447.99|16367.99|16447.57|16367.57|16448.19|16368.19|16447.57|16367.57|9
1729134530000|2024-10-17 03:08:50|16447.9|16367.9|16448.18|16368.18|16448.25|16368.25|16447.89|16367.89|9
1729134540000|2024-10-17 03:09:00|16448.21|16368.21|16448.15|16368.15|16448.38|16368.38|16447.87|16367.87|8
1729134550000|2024-10-17 03:09:10|16448.28|16368.28|16448.47|16368.47|16448.48|16368.48|16448.27|16368.27|8
1729134560000|2024-10-17 03:09:20|16448.46|16368.46|16446.58|16366.58|16448.46|16368.46|16446.14|16366.14|8
1729134570000|2024-10-17 03:09:30|16446.66|16366.66|16448.5|16368.5|16448.56|16368.56|16446.66|16366.66|10
1729134580000|2024-10-17 03:09:40|16448.56|16368.56|16448.37|16368.37|16448.56|16368.56|16448.37|16368.37|8
1729134590000|2024-10-17 03:09:50|16448.39|16368.39|16448.4|16368.4|16448.41|16368.41|16448.39|16368.39|3
1729134600000|2024-10-17 03:10:00|16448.41|16368.41|16449.09|16369.09|16449.63|16369.63|16448.41|16368.41|5
1729134610000|2024-10-17 03:10:10|16448.67|16368.67|16448.61|16368.61|16448.67|16368.67|16448.32|16368.32|8
1729134620000|2024-10-17 03:10:20|16448.83|16368.83|16448.85|16368.85|16449.4|16369.4|16448.61|16368.61|8
1729134630000|2024-10-17 03:10:30|16448.86|16368.86|16449.78|16369.78|16449.78|16369.78|16448.86|16368.86|6
1729134640000|2024-10-17 03:10:40|16449.86|16369.86|16451.37|16371.37|16451.99|16371.99|16449.86|16369.86|10
1729134650000|2024-10-17 03:10:50|16450.58|16370.58|16449.97|16369.97|16450.71|16370.71|16449.96|16369.96|8
1729134660000|2024-10-17 03:11:00|16449.98|16369.98|16449.57|16369.57|16450.29|16370.29|16449.54|16369.54|5
1729134670000|2024-10-17 03:11:10|16449.56|16369.56|16449.4|16369.4|16450.1|16370.1|16449.4|16369.4|6
1729134680000|2024-10-17 03:11:20|16449.46|16369.46|16449.36|16369.36|16450.13|16370.13|16449.36|16369.36|8
1729134690000|2024-10-17 03:11:30|16449.35|16369.35|16450.26|16370.26|16450.26|16370.26|16449.25|16369.25|9
1729134700000|2024-10-17 03:11:40|16450.27|16370.27|16450.73|16370.73|16450.73|16370.73|16450.27|16370.27|8
1729134710000|2024-10-17 03:11:50|16450.74|16370.74|16450.94|16370.94|16451.4|16371.4|16450.74|16370.74|9
1729134720000|2024-10-17 03:12:00|16451.01|16371.01|16451.35|16371.35|16451.35|16371.35|16450.94|16370.94|6
1729134730000|2024-10-17 03:12:10|16451.34|16371.34|16449.94|16369.94|16451.34|16371.34|16449.94|16369.94|10
1729134740000|2024-10-17 03:12:20|16449.92|16369.92|16451.62|16371.62|16451.62|16371.62|16449.88|16369.88|10
1729134750000|2024-10-17 03:12:30|16451.64|16371.64|16453.16|16373.16|16453.16|16373.16|16451.64|16371.64|8
1729134760000|2024-10-17 03:12:40|16453.18|16373.18|16453.01|16373.01|16453.25|16373.25|16452.72|16372.72|8
1729134770000|2024-10-17 03:12:50|16454.18|16374.18|16454.48|16374.48|16454.48|16374.48|16453.99|16373.99|9
1729134780000|2024-10-17 03:13:00|16454.47|16374.47|16454.14|16374.14|16454.73|16374.73|16453.67|16373.67|10
1729134790000|2024-10-17 03:13:10|16454.22|16374.22|16454.42|16374.42|16454.42|16374.42|16454.22|16374.22|6
1729134800000|2024-10-17 03:13:20|16454.31|16374.31|16455.3|16375.3|16455.3|16375.3|16454.25|16374.25|9
1729134810000|2024-10-17 03:13:30|16455.8|16375.8|16455.64|16375.64|16455.8|16375.8|16455.14|16375.14|9
1729134820000|2024-10-17 03:13:40|16455.68|16375.68|16454.95|16374.95|16455.71|16375.71|16454.93|16374.93|9
1729134830000|2024-10-17 03:13:50|16454.94|16374.94|16455.49|16375.49|16455.49|16375.49|16454.94|16374.94|5
1729134840000|2024-10-17 03:14:00|16455.61|16375.61|16455.72|16375.72|16455.72|16375.72|16455.05|16375.05|7
1729134850000|2024-10-17 03:14:10|16456.93|16376.93|16460.87|16380.87|16460.87|16380.87|16456.93|16376.93|8
1729134860000|2024-10-17 03:14:20|16461.33|16381.33|16463.65|16383.65|16464.12|16384.12|16461.33|16381.33|10
1729134870000|2024-10-17 03:14:30|16463.73|16383.73|16464.19|16384.19|16464.75|16384.75|16463.73|16383.73|9
1729134880000|2024-10-17 03:14:40|16464.2|16384.2|16464.1|16384.1|16464.37|16384.37|16463.91|16383.91|9
1729134890000|2024-10-17 03:14:50|16464.12|16384.12|16464.22|16384.22|16464.3|16384.3|16463.82|16383.82|8
1729134900000|2024-10-17 03:15:00|16464.23|16384.23|16463.72|16383.72|16464.23|16384.23|16463.72|16383.72|8
1729134910000|2024-10-17 03:15:10|16463.69|16383.69|16463.16|16383.16|16463.69|16383.69|16463.16|16383.16|8
1729134920000|2024-10-17 03:15:20|16463.41|16383.41|16464.67|16384.67|16464.67|16384.67|16463.4|16383.4|10
1729134930000|2024-10-17 03:15:30|16464.45|16384.45|16465.01|16385.01|16465.01|16385.01|16464.42|16384.42|9
1729134940000|2024-10-17 03:15:40|16465.03|16385.03|16465.05|16385.05|16465.58|16385.58|16464.83|16384.83|7
1729134950000|2024-10-17 03:15:50|16464.82|16384.82|16465.01|16385.01|16465.02|16385.02|16464.82|16384.82|4
1729134960000|2024-10-17 03:16:00|16464.97|16384.97|16465.5|16385.5|16465.69|16385.69|16464.96|16384.96|8
1729134970000|2024-10-17 03:16:10|16465.84|16385.84|16465.18|16385.18|16466.21|16386.21|16465.01|16385.01|10
1729134980000|2024-10-17 03:16:20|16464.55|16384.55|16462.84|16382.84|16464.55|16384.55|16462.84|16382.84|10
1729134990000|2024-10-17 03:16:30|16462.85|16382.85|16463.32|16383.32|16463.32|16383.32|16462.62|16382.62|10
1729135000000|2024-10-17 03:16:40|16463.26|16383.26|16462.91|16382.91|16463.33|16383.33|16462.91|16382.91|8
1729135010000|2024-10-17 03:16:50|16462.9|16382.9|16463.05|16383.05|16463.49|16383.49|16462.9|16382.9|8
1729135020000|2024-10-17 03:17:00|16463.24|16383.24|16463.38|16383.38|16463.54|16383.54|16463.24|16383.24|10
1729135030000|2024-10-17 03:17:10|16463.42|16383.42|16462.19|16382.19|16463.42|16383.42|16462.19|16382.19|8
1729135040000|2024-10-17 03:17:20|16461.45|16381.45|16461.13|16381.13|16461.45|16381.45|16461.07|16381.07|10
1729135050000|2024-10-17 03:17:30|16460.97|16380.97|16460.82|16380.82|16461.02|16381.02|16460.74|16380.74|10
1729135060000|2024-10-17 03:17:40|16461|16381|16461.47|16381.47|16461.47|16381.47|16461|16381|6
1729135070000|2024-10-17 03:17:50|16461.54|16381.54|16462.62|16382.62|16462.62|16382.62|16461.54|16381.54|9
1729135080000|2024-10-17 03:18:00|16461.84|16381.84|16461.4|16381.4|16461.84|16381.84|16461.4|16381.4|9
1729135090000|2024-10-17 03:18:10|16461.35|16381.35|16461.06|16381.06|16461.35|16381.35|16461.06|16381.06|8
1729135100000|2024-10-17 03:18:20|16461.29|16381.29|16461.65|16381.65|16461.66|16381.66|16461.06|16381.06|9
1729135110000|2024-10-17 03:18:30|16461.54|16381.54|16462.73|16382.73|16462.73|16382.73|16461.54|16381.54|7
1729135120000|2024-10-17 03:18:40|16462.71|16382.71|16462.89|16382.89|16463.1|16383.1|16462.71|16382.71|6
1729135130000|2024-10-17 03:18:50|16463.29|16383.29|16464.36|16384.36|16464.36|16384.36|16463.29|16383.29|6
1729135140000|2024-10-17 03:19:00|16464.35|16384.35|16465.67|16385.67|16465.67|16385.67|16464.35|16384.35|9
1729135150000|2024-10-17 03:19:10|16465.7|16385.7|16467.05|16387.05|16467.05|16387.05|16465.7|16385.7|5
1729135160000|2024-10-17 03:19:20|16467.34|16387.34|16467.67|16387.67|16467.68|16387.68|16467.34|16387.34|10
1729135170000|2024-10-17 03:19:30|16467.68|16387.68|16468.07|16388.07|16468.11|16388.11|16467.67|16387.67|9
1729135180000|2024-10-17 03:19:40|16468.05|16388.05|16467.87|16387.87|16468.71|16388.71|16467.87|16387.87|9
1729135190000|2024-10-17 03:19:50|16467.83|16387.83|16468.12|16388.12|16468.12|16388.12|16467.82|16387.82|5
1729135200000|2024-10-17 03:20:00|16468.7|16388.7|16472.25|16392.25|16472.66|16392.66|16468.43|16388.43|7
1729135210000|2024-10-17 03:20:10|16472.06|16392.06|16475.3|16395.3|16475.31|16395.31|16472.05|16392.05|9
1729135220000|2024-10-17 03:20:20|16476.21|16396.21|16477.59|16397.59|16477.59|16397.59|16476.14|16396.14|8
1729135230000|2024-10-17 03:20:30|16477.61|16397.61|16480.91|16400.91|16480.91|16400.91|16477.61|16397.61|9
1729135240000|2024-10-17 03:20:40|16480.95|16400.95|16481.53|16401.53|16481.53|16401.53|16480.95|16400.95|8
1729135250000|2024-10-17 03:20:50|16481.56|16401.56|16484.72|16404.72|16484.72|16404.72|16481.56|16401.56|9
1729135260000|2024-10-17 03:21:00|16484.73|16404.73|16485.24|16405.24|16485.24|16405.24|16484.73|16404.73|10
1729135270000|2024-10-17 03:21:10|16485.06|16405.06|16484.31|16404.31|16485.08|16405.08|16484.31|16404.31|7
1729135280000|2024-10-17 03:21:20|16484.27|16404.27|16485.61|16405.61|16485.61|16405.61|16484.11|16404.11|9
1729135290000|2024-10-17 03:21:30|16485.43|16405.43|16487.23|16407.23|16487.23|16407.23|16485.28|16405.28|9
1729135300000|2024-10-17 03:21:40|16487.32|16407.32|16486.68|16406.68|16487.32|16407.32|16486.57|16406.57|7
1729135310000|2024-10-17 03:21:50|16487.13|16407.13|16486.45|16406.45|16487.31|16407.31|16486.45|16406.45|9
1729135320000|2024-10-17 03:22:00|16486.44|16406.44|16487.09|16407.09|16487.18|16407.18|16486.44|16406.44|8
1729135330000|2024-10-17 03:22:10|16487.15|16407.15|16487.07|16407.07|16487.15|16407.15|16486.99|16406.99|7
1729135340000|2024-10-17 03:22:20|16487.69|16407.69|16489.1|16409.1|16489.1|16409.1|16487.68|16407.68|10
1729135350000|2024-10-17 03:22:30|16489.56|16409.56|16488.46|16408.46|16489.56|16409.56|16485.84|16405.84|10
1729135360000|2024-10-17 03:22:40|16488.38|16408.38|16488.67|16408.67|16488.69|16408.69|16488.38|16408.38|9
1729135370000|2024-10-17 03:22:50|16489.43|16409.43|16488.68|16408.68|16489.43|16409.43|16488.52|16408.52|10
1729135380000|2024-10-17 03:23:00|16488.71|16408.71|16488.59|16408.59|16489.02|16409.02|16488.47|16408.47|9
1729135390000|2024-10-17 03:23:10|16488.6|16408.6|16488.5|16408.5|16488.63|16408.63|16488.5|16408.5|8
1729135400000|2024-10-17 03:23:20|16488.31|16408.31|16488.35|16408.35|16488.46|16408.46|16488.31|16408.31|5
1729135410000|2024-10-17 03:23:30|16488.48|16408.48|16486.53|16406.53|16488.49|16408.49|16486.53|16406.53|9
1729135420000|2024-10-17 03:23:40|16486.52|16406.52|16486.09|16406.09|16486.67|16406.67|16486.09|16406.09|10
1729135430000|2024-10-17 03:23:50|16485.39|16405.39|16484.9|16404.9|16485.39|16405.39|16484.87|16404.87|8
1729135440000|2024-10-17 03:24:00|16485.05|16405.05|16485.15|16405.15|16485.19|16405.19|16485.05|16405.05|5
1729135450000|2024-10-17 03:24:10|16485.11|16405.11|16486.02|16406.02|16486.08|16406.08|16485.11|16405.11|9
1729135460000|2024-10-17 03:24:20|16486.36|16406.36|16484.35|16404.35|16486.45|16406.45|16484.34|16404.34|8
1729135470000|2024-10-17 03:24:30|16484.27|16404.27|16484.22|16404.22|16484.27|16404.27|16484.15|16404.15|7
1729135480000|2024-10-17 03:24:40|16484.23|16404.23|16484.33|16404.33|16484.33|16404.33|16484.14|16404.14|7
1729135490000|2024-10-17 03:24:50|16484.59|16404.59|16484.53|16404.53|16484.6|16404.6|16484.37|16404.37|8
1729135500000|2024-10-17 03:25:00|16484.54|16404.54|16482.99|16402.99|16484.54|16404.54|16482.99|16402.99|7
1729135510000|2024-10-17 03:25:10|16482.14|16402.14|16478.63|16398.63|16482.14|16402.14|16478.21|16398.21|10
1729135520000|2024-10-17 03:25:20|16478.64|16398.64|16476.8|16396.8|16478.87|16398.87|16476.8|16396.8|10
1729135530000|2024-10-17 03:25:30|16476.32|16396.32|16476.22|16396.22|16476.32|16396.32|16476.22|16396.22|6
1729135540000|2024-10-17 03:25:40|16476.21|16396.21|16476.28|16396.28|16476.32|16396.32|16476.2|16396.2|6
1729135550000|2024-10-17 03:25:50|16474.09|16394.09|16473.83|16393.83|16474.09|16394.09|16473.83|16393.83|10
1729135560000|2024-10-17 03:26:00|16473.82|16393.82|16472.88|16392.88|16473.83|16393.83|16472.88|16392.88|8
1729135570000|2024-10-17 03:26:10|16472.59|16392.59|16472.55|16392.55|16472.77|16392.77|16472.5|16392.5|8
1729135580000|2024-10-17 03:26:20|16472.53|16392.53|16472.45|16392.45|16472.54|16392.54|16472.45|16392.45|6
1729135590000|2024-10-17 03:26:30|16472.46|16392.46|16472.46|16392.46|16472.46|16392.46|16472.45|16392.45|3
1729135600000|2024-10-17 03:26:40|16472.47|16392.47|16472.47|16392.47|16472.48|16392.48|16472.46|16392.46|7
1729135610000|2024-10-17 03:26:50|16472|16392|16471.95|16391.95|16472.01|16392.01|16471.9|16391.9|6
1729135620000|2024-10-17 03:27:00|16472.13|16392.13|16472.2|16392.2|16472.2|16392.2|16472.12|16392.12|7
1729135630000|2024-10-17 03:27:10|16472.19|16392.19|16472.13|16392.13|16472.19|16392.19|16472.13|16392.13|3
1729135640000|2024-10-17 03:27:20|16472.12|16392.12|16471.9|16391.9|16472.12|16392.12|16471.83|16391.83|5
1729135650000|2024-10-17 03:27:30|16471.91|16391.91|16477.17|16397.17|16477.17|16397.17|16471.91|16391.91|7
1729135660000|2024-10-17 03:27:40|16476.32|16396.32|16476.81|16396.81|16476.81|16396.81|16476.31|16396.31|3
1729135670000|2024-10-17 03:27:50|16477.34|16397.34|16478.6|16398.6|16478.85|16398.85|16476.88|16396.88|8
1729135680000|2024-10-17 03:28:00|16478.61|16398.61|16477.75|16397.75|16478.79|16398.79|16477.75|16397.75|7
1729135690000|2024-10-17 03:28:10|16477.74|16397.74|16478.04|16398.04|16478.04|16398.04|16477.63|16397.63|9
1729135700000|2024-10-17 03:28:20|16479.01|16399.01|16481.53|16401.53|16481.53|16401.53|16479.01|16399.01|7
1729135710000|2024-10-17 03:28:30|16481.72|16401.72|16483.49|16403.49|16483.9|16403.9|16481.72|16401.72|6
1729135720000|2024-10-17 03:28:40|16483.5|16403.5|16482.72|16402.72|16483.5|16403.5|16482.71|16402.71|9
1729135730000|2024-10-17 03:28:50|16482.73|16402.73|16483.28|16403.28|16483.28|16403.28|16482.59|16402.59|9
1729135740000|2024-10-17 03:29:00|16483.19|16403.19|16482.99|16402.99|16483.27|16403.27|16482.92|16402.92|8
1729135750000|2024-10-17 03:29:10|16484.63|16404.63|16485.33|16405.33|16485.33|16405.33|16484.61|16404.61|8
1729135760000|2024-10-17 03:29:20|16485.28|16405.28|16484.68|16404.68|16485.28|16405.28|16483.84|16403.84|6
1729135770000|2024-10-17 03:29:30|16484.78|16404.78|16484.77|16404.77|16484.8|16404.8|16484.76|16404.76|5
1729135780000|2024-10-17 03:29:40|16484.75|16404.75|16485.42|16405.42|16485.69|16405.69|16484.73|16404.73|8
1729135790000|2024-10-17 03:29:50|16485.69|16405.69|16486.2|16406.2|16486.79|16406.79|16485.63|16405.63|10
1729135800000|2024-10-17 03:30:00|16486.33|16406.33|16485.35|16405.35|16486.36|16406.36|16485.33|16405.33|9
1729135810000|2024-10-17 03:30:10|16485.5|16405.5|16485.14|16405.14|16485.51|16405.51|16484.96|16404.96|8
1729135820000|2024-10-17 03:30:20|16485.22|16405.22|16484.98|16404.98|16485.23|16405.23|16484.98|16404.98|8
1729135830000|2024-10-17 03:30:30|16484.99|16404.99|16484.2|16404.2|16484.99|16404.99|16484.2|16404.2|9
1729135840000|2024-10-17 03:30:40|16483.45|16403.45|16482.54|16402.54|16483.59|16403.59|16482.54|16402.54|10
1729135850000|2024-10-17 03:30:50|16482.58|16402.58|16483.69|16403.69|16483.69|16403.69|16482.33|16402.33|10
1729135860000|2024-10-17 03:31:00|16483.73|16403.73|16483.94|16403.94|16484.18|16404.18|16483.65|16403.65|10
1729135870000|2024-10-17 03:31:10|16483.9|16403.9|16481.93|16401.93|16484.14|16404.14|16481.93|16401.93|9
1729135880000|2024-10-17 03:31:20|16481.88|16401.88|16482.59|16402.59|16482.59|16402.59|16481.77|16401.77|8
1729135890000|2024-10-17 03:31:30|16482.72|16402.72|16484.09|16404.09|16484.1|16404.1|16482.72|16402.72|10
1729135900000|2024-10-17 03:31:40|16484.18|16404.18|16484.3|16404.3|16485.34|16405.34|16483.77|16403.77|9
1729135910000|2024-10-17 03:31:50|16484.42|16404.42|16482.64|16402.64|16484.48|16404.48|16482.62|16402.62|10
1729135920000|2024-10-17 03:32:00|16482.6|16402.6|16483.05|16403.05|16483.05|16403.05|16482.55|16402.55|9
1729135930000|2024-10-17 03:32:10|16483.07|16403.07|16483.37|16403.37|16483.44|16403.44|16483.07|16403.07|7
1729135940000|2024-10-17 03:32:20|16483.33|16403.33|16482.9|16402.9|16483.33|16403.33|16482.9|16402.9|7
1729135950000|2024-10-17 03:32:30|16482.79|16402.79|16482.98|16402.98|16483.15|16403.15|16482.32|16402.32|9
1729135960000|2024-10-17 03:32:40|16483.13|16403.13|16481.95|16401.95|16483.2|16403.2|16481.95|16401.95|10
1729135970000|2024-10-17 03:32:50|16479.45|16399.45|16479.35|16399.35|16479.45|16399.45|16479.35|16399.35|4
1729135980000|2024-10-17 03:33:00|16479.03|16399.03|16478.63|16398.63|16479.03|16399.03|16478.15|16398.15|9
1729135990000|2024-10-17 03:33:10|16478.64|16398.64|16474.59|16394.59|16478.64|16398.64|16474.09|16394.09|8
1729136000000|2024-10-17 03:33:20|16474.58|16394.58|16474.79|16394.79|16475.12|16395.12|16474.57|16394.57|6
1729136010000|2024-10-17 03:33:30|16475.56|16395.56|16475.97|16395.97|16475.99|16395.99|16475.56|16395.56|6
1729136020000|2024-10-17 03:33:40|16476.05|16396.05|16476.15|16396.15|16476.3|16396.3|16475.75|16395.75|10
1729136030000|2024-10-17 03:33:50|16476.14|16396.14|16474.58|16394.58|16476.14|16396.14|16474.58|16394.58|10
1729136040000|2024-10-17 03:34:00|16474.56|16394.56|16474.47|16394.47|16474.56|16394.56|16474.47|16394.47|5
1729136050000|2024-10-17 03:34:10|16474.49|16394.49|16473.35|16393.35|16474.64|16394.64|16473.35|16393.35|5
1729136060000|2024-10-17 03:34:20|16473.36|16393.36|16473.91|16393.91|16473.96|16393.96|16473.36|16393.36|7
1729136070000|2024-10-17 03:34:30|16473.18|16393.18|16473.17|16393.17|16473.34|16393.34|16473.17|16393.17|5
1729136080000|2024-10-17 03:34:40|16473.15|16393.15|16472.31|16392.31|16473.15|16393.15|16472.3|16392.3|6
1729136090000|2024-10-17 03:34:50|16472.29|16392.29|16472.19|16392.19|16472.29|16392.29|16472.06|16392.06|8
1729136100000|2024-10-17 03:35:00|16472.05|16392.05|16472.01|16392.01|16472.05|16392.05|16472.01|16392.01|5
1729136110000|2024-10-17 03:35:10|16472|16392|16473.33|16393.33|16473.33|16393.33|16472|16392|6
1729136120000|2024-10-17 03:35:20|16473.34|16393.34|16473.08|16393.08|16473.38|16393.38|16473.07|16393.07|9
1729136130000|2024-10-17 03:35:30|16473.31|16393.31|16475.07|16395.07|16475.07|16395.07|16473.3|16393.3|8
1729136140000|2024-10-17 03:35:40|16475.68|16395.68|16475.7|16395.7|16476.06|16396.06|16475.68|16395.68|9
1729136150000|2024-10-17 03:35:50|16475.73|16395.73|16475.47|16395.47|16475.74|16395.74|16475.42|16395.42|7
1729136160000|2024-10-17 03:36:00|16475.42|16395.42|16477.59|16397.59|16477.87|16397.87|16475.4|16395.4|8
1729136170000|2024-10-17 03:36:10|16477.61|16397.61|16478.04|16398.04|16478.08|16398.08|16477.61|16397.61|8
1729136180000|2024-10-17 03:36:20|16477.93|16397.93|16478.33|16398.33|16478.33|16398.33|16477.93|16397.93|8
1729136190000|2024-10-17 03:36:30|16478.34|16398.34|16479.04|16399.04|16479.04|16399.04|16478.34|16398.34|7
1729136200000|2024-10-17 03:36:40|16479.05|16399.05|16479.16|16399.16|16479.42|16399.42|16479.05|16399.05|8
1729136210000|2024-10-17 03:36:50|16479.15|16399.15|16479.35|16399.35|16479.35|16399.35|16479.03|16399.03|9
1729136220000|2024-10-17 03:37:00|16479.34|16399.34|16481.5|16401.5|16481.5|16401.5|16479.17|16399.17|7
1729136230000|2024-10-17 03:37:10|16481.51|16401.51|16482.12|16402.12|16482.12|16402.12|16481.5|16401.5|7
1729136240000|2024-10-17 03:37:20|16482.18|16402.18|16481.85|16401.85|16482.19|16402.19|16481.79|16401.79|8
1729136250000|2024-10-17 03:37:30|16482.27|16402.27|16482.59|16402.59|16482.6|16402.6|16482.21|16402.21|6
1729136260000|2024-10-17 03:37:40|16482.58|16402.58|16482.49|16402.49|16483.04|16403.04|16482.49|16402.49|9
1729136270000|2024-10-17 03:37:50|16482.47|16402.47|16482.92|16402.92|16482.92|16402.92|16482.43|16402.43|8
1729136280000|2024-10-17 03:38:00|16482.94|16402.94|16485.62|16405.62|16485.62|16405.62|16482.94|16402.94|9
1729136290000|2024-10-17 03:38:10|16488.97|16408.97|16487.82|16407.82|16489.02|16409.02|16487.82|16407.82|8
1729136300000|2024-10-17 03:38:20|16487.41|16407.41|16486.98|16406.98|16487.41|16407.41|16486.8|16406.8|9
1729136310000|2024-10-17 03:38:30|16486.99|16406.99|16486.89|16406.89|16486.99|16406.99|16486.63|16406.63|6
1729136320000|2024-10-17 03:38:40|16486.9|16406.9|16486.1|16406.1|16486.9|16406.9|16486.1|16406.1|7
1729136330000|2024-10-17 03:38:50|16486.09|16406.09|16486.57|16406.57|16486.57|16406.57|16486.08|16406.08|6
1729136340000|2024-10-17 03:39:00|16486.56|16406.56|16486.53|16406.53|16486.56|16406.56|16486.48|16406.48|4
1729136350000|2024-10-17 03:39:10|16486.55|16406.55|16487.44|16407.44|16487.79|16407.79|16486.55|16406.55|7
1729136360000|2024-10-17 03:39:20|16487.38|16407.38|16488.43|16408.43|16488.43|16408.43|16487.38|16407.38|7
1729136370000|2024-10-17 03:39:30|16488.59|16408.59|16489.24|16409.24|16489.24|16409.24|16488.59|16408.59|9
1729136380000|2024-10-17 03:39:40|16489.14|16409.14|16489.1|16409.1|16489.24|16409.24|16489.1|16409.1|6
1729136390000|2024-10-17 03:39:50|16489.09|16409.09|16489.71|16409.71|16489.76|16409.76|16489.09|16409.09|4
1729136400000|2024-10-17 03:40:00|16490.11|16410.11|16490.19|16410.19|16490.19|16410.19|16490.09|16410.09|9
1729136410000|2024-10-17 03:40:10|16490.23|16410.23|16490.45|16410.45|16490.49|16410.49|16490.23|16410.23|6
1729136420000|2024-10-17 03:40:20|16490.44|16410.44|16491.08|16411.08|16491.08|16411.08|16490.43|16410.43|8
1729136430000|2024-10-17 03:40:30|16490.58|16410.58|16490.48|16410.48|16490.79|16410.79|16490.48|16410.48|8
1729136440000|2024-10-17 03:40:40|16490.47|16410.47|16490.47|16410.47|16490.83|16410.83|16490.46|16410.46|9
1729136450000|2024-10-17 03:40:50|16490.58|16410.58|16490.6|16410.6|16490.93|16410.93|16490.58|16410.58|5
1729136460000|2024-10-17 03:41:00|16490.38|16410.38|16490.32|16410.32|16490.38|16410.38|16490.01|16410.01|8
1729136470000|2024-10-17 03:41:10|16490.33|16410.33|16491.56|16411.56|16491.56|16411.56|16490.33|16410.33|8
1729136480000|2024-10-17 03:41:20|16491.58|16411.58|16491.67|16411.67|16492.57|16412.57|16491.43|16411.43|9
1729136490000|2024-10-17 03:41:30|16491.43|16411.43|16491.9|16411.9|16491.96|16411.96|16491.41|16411.41|8
1729136500000|2024-10-17 03:41:40|16491.92|16411.92|16491.93|16411.93|16491.94|16411.94|16491.92|16411.92|5
1729136510000|2024-10-17 03:41:50|16492.11|16412.11|16492.93|16412.93|16492.93|16412.93|16491.7|16411.7|8
1729136520000|2024-10-17 03:42:00|16492.44|16412.44|16494.03|16414.03|16494.03|16414.03|16492.44|16412.44|8
1729136530000|2024-10-17 03:42:10|16494.04|16414.04|16494.45|16414.45|16495.02|16415.02|16494.04|16414.04|8
1729136540000|2024-10-17 03:42:20|16494.89|16414.89|16495.44|16415.44|16495.44|16415.44|16494.89|16414.89|8
1729136550000|2024-10-17 03:42:30|16495.47|16415.47|16495.17|16415.17|16495.77|16415.77|16495.17|16415.17|7
1729136560000|2024-10-17 03:42:40|16495.14|16415.14|16496.58|16416.58|16496.58|16416.58|16495.14|16415.14|8
1729136570000|2024-10-17 03:42:50|16496.72|16416.72|16496.96|16416.96|16496.96|16416.96|16496.72|16416.72|9
1729136580000|2024-10-17 03:43:00|16497.02|16417.02|16494.99|16414.99|16497.02|16417.02|16494.76|16414.76|9
1729136590000|2024-10-17 03:43:10|16496.98|16416.98|16496.99|16416.99|16497.2|16417.2|16496.81|16416.81|9
1729136600000|2024-10-17 03:43:20|16496.64|16416.64|16497.3|16417.3|16497.3|16417.3|16496.63|16416.63|8
1729136610000|2024-10-17 03:43:30|16497.31|16417.31|16496.73|16416.73|16497.31|16417.31|16496.73|16416.73|6
1729136620000|2024-10-17 03:43:40|16496.68|16416.68|16496.73|16416.73|16496.73|16416.73|16496.68|16416.68|4
1729136630000|2024-10-17 03:43:50|16496.75|16416.75|16496.9|16416.9|16496.9|16416.9|16496.75|16416.75|6
1729136640000|2024-10-17 03:44:00|16496.89|16416.89|16494.45|16414.45|16496.89|16416.89|16494.44|16414.44|9
1729136650000|2024-10-17 03:44:10|16494.44|16414.44|16492.86|16412.86|16494.46|16414.46|16492.75|16412.75|9
1729136660000|2024-10-17 03:44:20|16492.62|16412.62|16490.8|16410.8|16492.66|16412.66|16490.8|16410.8|7
1729136670000|2024-10-17 03:44:30|16490.74|16410.74|16490.75|16410.75|16491.48|16411.48|16490.74|16410.74|6
1729136680000|2024-10-17 03:44:40|16490.97|16410.97|16490.53|16410.53|16491.58|16411.58|16490.52|16410.52|10
1729136690000|2024-10-17 03:44:50|16490.5|16410.5|16491.52|16411.52|16491.54|16411.54|16490.16|16410.16|10
1729136700000|2024-10-17 03:45:00|16491.58|16411.58|16492.11|16412.11|16492.27|16412.27|16491.58|16411.58|8
1729136710000|2024-10-17 03:45:10|16491.89|16411.89|16492.88|16412.88|16492.94|16412.94|16491.89|16411.89|9
1729136720000|2024-10-17 03:45:20|16493.01|16413.01|16494.18|16414.18|16494.31|16414.31|16492.88|16412.88|9
1729136730000|2024-10-17 03:45:30|16494.55|16414.55|16494.48|16414.48|16494.71|16414.71|16494.22|16414.22|9
1729136740000|2024-10-17 03:45:40|16494.46|16414.46|16496.03|16416.03|16496.03|16416.03|16494.46|16414.46|8
1729136750000|2024-10-17 03:45:50|16495.99|16415.99|16496.37|16416.37|16496.37|16416.37|16495.49|16415.49|9
1729136760000|2024-10-17 03:46:00|16496.78|16416.78|16499.06|16419.06|16499.14|16419.14|16496.78|16416.78|9
1729136770000|2024-10-17 03:46:10|16499.05|16419.05|16498.65|16418.65|16499.12|16419.12|16498.64|16418.64|6
1729136780000|2024-10-17 03:46:20|16498.66|16418.66|16500.53|16420.53|16500.53|16420.53|16498.5|16418.5|8
1729136790000|2024-10-17 03:46:30|16501.73|16421.73|16501.43|16421.43|16502.21|16422.21|16499.73|16419.73|9
1729136800000|2024-10-17 03:46:40|16501.44|16421.44|16500.67|16420.67|16501.44|16421.44|16500.19|16420.19|8
1729136810000|2024-10-17 03:46:50|16500.43|16420.43|16499.51|16419.51|16500.43|16420.43|16499.51|16419.51|10
1729136820000|2024-10-17 03:47:00|16499.19|16419.19|16499.75|16419.75|16499.75|16419.75|16499.05|16419.05|7
1729136830000|2024-10-17 03:47:10|16499.76|16419.76|16502.03|16422.03|16502.03|16422.03|16499.76|16419.76|7
1729136840000|2024-10-17 03:47:20|16506.77|16426.77|16505.69|16425.69|16506.77|16426.77|16505.69|16425.69|7
1729136850000|2024-10-17 03:47:30|16505.83|16425.83|16507.54|16427.54|16507.54|16427.54|16505.83|16425.83|8
1729136860000|2024-10-17 03:47:40|16508.29|16428.29|16508.63|16428.63|16508.65|16428.65|16508.29|16428.29|9
1729136870000|2024-10-17 03:47:50|16507.83|16427.83|16507.82|16427.82|16508.13|16428.13|16507.81|16427.81|8
1729136880000|2024-10-17 03:48:00|16507.81|16427.81|16506.55|16426.55|16508.71|16428.71|16506.54|16426.54|9
1729136890000|2024-10-17 03:48:10|16506.54|16426.54|16504.97|16424.97|16506.54|16426.54|16504.97|16424.97|9
1729136900000|2024-10-17 03:48:20|16504.89|16424.89|16505.19|16425.19|16505.19|16425.19|16504.33|16424.33|8
1729136910000|2024-10-17 03:48:30|16505.23|16425.23|16504.28|16424.28|16505.23|16425.23|16504.28|16424.28|9
1729136920000|2024-10-17 03:48:40|16504.27|16424.27|16506.45|16426.45|16506.61|16426.61|16504.27|16424.27|7
1729136930000|2024-10-17 03:48:50|16506.14|16426.14|16503.93|16423.93|16506.14|16426.14|16503.41|16423.41|7
1729136940000|2024-10-17 03:49:00|16503.79|16423.79|16504.87|16424.87|16504.87|16424.87|16503.79|16423.79|6
1729136950000|2024-10-17 03:49:10|16504.91|16424.91|16505.26|16425.26|16505.26|16425.26|16504.64|16424.64|9
1729136960000|2024-10-17 03:49:20|16505.5|16425.5|16504.19|16424.19|16505.5|16425.5|16504.13|16424.13|9
1729136970000|2024-10-17 03:49:30|16504.21|16424.21|16504.36|16424.36|16504.39|16424.39|16504.2|16424.2|8
1729136980000|2024-10-17 03:49:40|16504.34|16424.34|16504.3|16424.3|16504.34|16424.34|16504.11|16424.11|7
1729136990000|2024-10-17 03:49:50|16503.88|16423.88|16503.14|16423.14|16503.88|16423.88|16503.02|16423.02|9
1729137000000|2024-10-17 03:50:00|16503.16|16423.16|16501.02|16421.02|16503.21|16423.21|16500.2|16420.2|10
1729137010000|2024-10-17 03:50:10|16501.14|16421.14|16501.99|16421.99|16501.99|16421.99|16501.08|16421.08|9
1729137020000|2024-10-17 03:50:20|16501.97|16421.97|16501.84|16421.84|16502.17|16422.17|16501.84|16421.84|10
1729137030000|2024-10-17 03:50:30|16501.96|16421.96|16501.14|16421.14|16501.96|16421.96|16501.14|16421.14|6
1729137040000|2024-10-17 03:50:40|16500.95|16420.95|16500.96|16420.96|16500.96|16420.96|16500.86|16420.86|8
1729137050000|2024-10-17 03:50:50|16501.07|16421.07|16501.01|16421.01|16501.07|16421.07|16500.79|16420.79|8
1729137060000|2024-10-17 03:51:00|16501.13|16421.13|16501.24|16421.24|16501.24|16421.24|16501.13|16421.13|7
1729137070000|2024-10-17 03:51:10|16501|16421|16500.79|16420.79|16501.38|16421.38|16500.37|16420.37|9
1729137080000|2024-10-17 03:51:20|16500.73|16420.73|16501.23|16421.23|16501.23|16421.23|16500.19|16420.19|10
1729137090000|2024-10-17 03:51:30|16500.38|16420.38|16502.6|16422.6|16502.6|16422.6|16498.86|16418.86|10
1729137100000|2024-10-17 03:51:40|16502.65|16422.65|16501.4|16421.4|16502.65|16422.65|16501.35|16421.35|10
1729137110000|2024-10-17 03:51:50|16499.93|16419.93|16500.4|16420.4|16500.66|16420.66|16499.93|16419.93|8
1729137120000|2024-10-17 03:52:00|16501.36|16421.36|16499.97|16419.97|16501.37|16421.37|16499.73|16419.73|9
1729137130000|2024-10-17 03:52:10|16499.71|16419.71|16500.79|16420.79|16500.79|16420.79|16497.57|16417.57|10
1729137140000|2024-10-17 03:52:20|16500.86|16420.86|16501.65|16421.65|16502.13|16422.13|16500.36|16420.36|9
1729137150000|2024-10-17 03:52:30|16501.67|16421.67|16503.07|16423.07|16503.08|16423.08|16501.67|16421.67|7
1729137160000|2024-10-17 03:52:40|16503.12|16423.12|16502.37|16422.37|16503.49|16423.49|16502.37|16422.37|8
1729137170000|2024-10-17 03:52:50|16501.55|16421.55|16502.35|16422.35|16502.49|16422.49|16501.52|16421.52|7
1729137180000|2024-10-17 03:53:00|16502.01|16422.01|16502.74|16422.74|16502.83|16422.83|16502.01|16422.01|8
1729137190000|2024-10-17 03:53:10|16502.73|16422.73|16502.46|16422.46|16502.75|16422.75|16502.46|16422.46|9
1729137200000|2024-10-17 03:53:20|16502.52|16422.52|16502.95|16422.95|16503.19|16423.19|16502.51|16422.51|9
1729137210000|2024-10-17 03:53:30|16502.94|16422.94|16503.02|16423.02|16503.08|16423.08|16502.42|16422.42|6
1729137220000|2024-10-17 03:53:40|16502.41|16422.41|16502.13|16422.13|16502.81|16422.81|16502.12|16422.12|9
1729137230000|2024-10-17 03:53:50|16500.93|16420.93|16498.61|16418.61|16501.1|16421.1|16498.61|16418.61|8
1729137240000|2024-10-17 03:54:00|16498.76|16418.76|16497.2|16417.2|16498.76|16418.76|16497.2|16417.2|9
1729137250000|2024-10-17 03:54:10|16497.18|16417.18|16497.04|16417.04|16497.18|16417.18|16496.98|16416.98|8
1729137260000|2024-10-17 03:54:20|16497.05|16417.05|16497.28|16417.28|16497.37|16417.37|16497.05|16417.05|5
1729137270000|2024-10-17 03:54:30|16497.07|16417.07|16497.19|16417.19|16497.4|16417.4|16496.74|16416.74|9
1729137280000|2024-10-17 03:54:40|16497.17|16417.17|16497.26|16417.26|16497.29|16417.29|16497.16|16417.16|9
1729137290000|2024-10-17 03:54:50|16497.53|16417.53|16498.24|16418.24|16498.74|16418.74|16497.53|16417.53|9
1729137300000|2024-10-17 03:55:00|16498.23|16418.23|16495.38|16415.38|16498.23|16418.23|16495.38|16415.38|9
1729137310000|2024-10-17 03:55:10|16495.62|16415.62|16495.98|16415.98|16497.19|16417.19|16495.02|16415.02|10
1729137320000|2024-10-17 03:55:20|16496.87|16416.87|16497.2|16417.2|16497.2|16417.2|16496.82|16416.82|8
1729137330000|2024-10-17 03:55:30|16497.23|16417.23|16497.51|16417.51|16497.72|16417.72|16496.94|16416.94|6
1729137340000|2024-10-17 03:55:40|16497.68|16417.68|16497.74|16417.74|16497.74|16417.74|16497.5|16417.5|8
1729137350000|2024-10-17 03:55:50|16497.76|16417.76|16497.22|16417.22|16497.76|16417.76|16497.16|16417.16|6
1729137360000|2024-10-17 03:56:00|16497.2|16417.2|16497.91|16417.91|16497.91|16417.91|16497.18|16417.18|8
1729137370000|2024-10-17 03:56:10|16497.74|16417.74|16496.77|16416.77|16497.74|16417.74|16496.77|16416.77|9
1729137380000|2024-10-17 03:56:20|16496.76|16416.76|16496.04|16416.04|16496.76|16416.76|16495.81|16415.81|9
1729137390000|2024-10-17 03:56:30|16496.3|16416.3|16495.66|16415.66|16496.3|16416.3|16495.66|16415.66|8
1729137400000|2024-10-17 03:56:40|16495.46|16415.46|16495.83|16415.83|16495.96|16415.96|16495.46|16415.46|6
1729137410000|2024-10-17 03:56:50|16495.47|16415.47|16495.29|16415.29|16495.47|16415.47|16495.28|16415.28|7
1729137420000|2024-10-17 03:57:00|16495.28|16415.28|16495.41|16415.41|16495.41|16415.41|16495.26|16415.26|7
1729137430000|2024-10-17 03:57:10|16495.42|16415.42|16493.8|16413.8|16495.56|16415.56|16493.8|16413.8|9
1729137440000|2024-10-17 03:57:20|16494.01|16414.01|16494.09|16414.09|16494.16|16414.16|16494.01|16414.01|9
1729137450000|2024-10-17 03:57:30|16494.13|16414.13|16494.11|16414.11|16494.45|16414.45|16494.1|16414.1|9
1729137460000|2024-10-17 03:57:40|16494.05|16414.05|16494.01|16414.01|16494.05|16414.05|16493.99|16413.99|5
1729137470000|2024-10-17 03:57:50|16493.98|16413.98|16493.91|16413.91|16493.98|16413.98|16493.9|16413.9|6
1729137480000|2024-10-17 03:58:00|16493.9|16413.9|16493.84|16413.84|16493.91|16413.91|16493.84|16413.84|6
1729137490000|2024-10-17 03:58:10|16493.6|16413.6|16493.9|16413.9|16493.96|16413.96|16493.6|16413.6|9
1729137500000|2024-10-17 03:58:20|16493.89|16413.89|16494.27|16414.27|16494.27|16414.27|16493.87|16413.87|7
1729137510000|2024-10-17 03:58:30|16494.29|16414.29|16494.2|16414.2|16494.87|16414.87|16494.2|16414.2|6
1729137520000|2024-10-17 03:58:40|16494.18|16414.18|16494.94|16414.94|16494.94|16414.94|16493.82|16413.82|8
1729137530000|2024-10-17 03:58:50|16494.63|16414.63|16494.3|16414.3|16494.63|16414.63|16494.18|16414.18|7
1729137540000|2024-10-17 03:59:00|16494.5|16414.5|16494.59|16414.59|16494.89|16414.89|16494.5|16414.5|8
1729137550000|2024-10-17 03:59:10|16494.61|16414.61|16494.18|16414.18|16494.62|16414.62|16493.47|16413.47|9
1729137560000|2024-10-17 03:59:20|16494.64|16414.64|16488.47|16408.47|16494.64|16414.64|16488.11|16408.11|10
1729137570000|2024-10-17 03:59:30|16488.3|16408.3|16488.35|16408.35|16488.35|16408.35|16488.3|16408.3|6
1729137580000|2024-10-17 03:59:40|16488.37|16408.37|16488.2|16408.2|16488.65|16408.65|16488.2|16408.2|9
1729137590000|2024-10-17 03:59:50|16487.99|16407.99|16488.13|16408.13|16488.13|16408.13|16487.71|16407.71|5
1729137600000|2024-10-17 04:00:00|16488.11|16408.11|16486.29|16406.29|16488.11|16408.11|16486.29|16406.29|9
1729137610000|2024-10-17 04:00:10|16486.16|16406.16|16484.67|16404.67|16486.23|16406.23|16484.67|16404.67|10
1729137620000|2024-10-17 04:00:20|16484.72|16404.72|16484.28|16404.28|16484.84|16404.84|16484.28|16404.28|8
1729137630000|2024-10-17 04:00:30|16484.06|16404.06|16489.47|16409.47|16489.47|16409.47|16484.06|16404.06|10
1729137640000|2024-10-17 04:00:40|16489.46|16409.46|16490.04|16410.04|16490.04|16410.04|16488.98|16408.98|8
1729137650000|2024-10-17 04:00:50|16490.2|16410.2|16488.96|16408.96|16490.2|16410.2|16488.96|16408.96|10
1729137660000|2024-10-17 04:01:00|16488.69|16408.69|16488.25|16408.25|16488.69|16408.69|16488.25|16408.25|7
1729137670000|2024-10-17 04:01:10|16488.26|16408.26|16484.09|16404.09|16488.39|16408.39|16484.09|16404.09|10
1729137680000|2024-10-17 04:01:20|16483.6|16403.6|16486.54|16406.54|16486.56|16406.56|16483.36|16403.36|10
1729137690000|2024-10-17 04:01:30|16486.53|16406.53|16485.76|16405.76|16486.54|16406.54|16485.76|16405.76|9
1729137700000|2024-10-17 04:01:40|16485.72|16405.72|16485.66|16405.66|16485.72|16405.72|16485.39|16405.39|8
1729137710000|2024-10-17 04:01:50|16485.72|16405.72|16484.75|16404.75|16485.72|16405.72|16483.91|16403.91|10
1729137720000|2024-10-17 04:02:00|16484.76|16404.76|16484.69|16404.69|16484.76|16404.76|16484.44|16404.44|10
1729137730000|2024-10-17 04:02:10|16484.7|16404.7|16484.7|16404.7|16484.91|16404.91|16484.25|16404.25|9
1729137740000|2024-10-17 04:02:20|16484.93|16404.93|16488.97|16408.97|16488.97|16408.97|16484.93|16404.93|9
1729137750000|2024-10-17 04:02:30|16489.03|16409.03|16488.46|16408.46|16489.03|16409.03|16488.03|16408.03|8
1729137760000|2024-10-17 04:02:40|16488.45|16408.45|16489.06|16409.06|16489.12|16409.12|16488.43|16408.43|9
1729137770000|2024-10-17 04:02:50|16489.11|16409.11|16489.43|16409.43|16489.43|16409.43|16488.97|16408.97|9
1729137780000|2024-10-17 04:03:00|16489.5|16409.5|16490.53|16410.53|16490.6|16410.6|16489.5|16409.5|9
1729137790000|2024-10-17 04:03:10|16490.54|16410.54|16491.01|16411.01|16491.01|16411.01|16490.54|16410.54|9
1729137800000|2024-10-17 04:03:20|16491.02|16411.02|16492.04|16412.04|16492.51|16412.51|16491.02|16411.02|8
1729137810000|2024-10-17 04:03:30|16492.03|16412.03|16491.81|16411.81|16492.04|16412.04|16491.81|16411.81|8
1729137820000|2024-10-17 04:03:40|16491.78|16411.78|16491.19|16411.19|16491.78|16411.78|16491.05|16411.05|9
1729137830000|2024-10-17 04:03:50|16491.16|16411.16|16492.35|16412.35|16492.35|16412.35|16491.15|16411.15|6
1729137840000|2024-10-17 04:04:00|16491.7|16411.7|16490.31|16410.31|16491.7|16411.7|16490.31|16410.31|9
1729137850000|2024-10-17 04:04:10|16489.79|16409.79|16488.4|16408.4|16489.79|16409.79|16488.08|16408.08|8
1729137860000|2024-10-17 04:04:20|16488.89|16408.89|16487.81|16407.81|16489.27|16409.27|16486.75|16406.75|9
1729137870000|2024-10-17 04:04:30|16487.36|16407.36|16490.82|16410.82|16490.82|16410.82|16487.35|16407.35|8
1729137880000|2024-10-17 04:04:40|16490.78|16410.78|16493.26|16413.26|16493.26|16413.26|16490.78|16410.78|10
1729137890000|2024-10-17 04:04:50|16492.88|16412.88|16492.24|16412.24|16492.88|16412.88|16492.24|16412.24|10
1729137900000|2024-10-17 04:05:00|16492.23|16412.23|16492.71|16412.71|16492.71|16412.71|16490.86|16410.86|9
1729137910000|2024-10-17 04:05:10|16491.22|16411.22|16490.16|16410.16|16491.22|16411.22|16490.13|16410.13|8
1729137920000|2024-10-17 04:05:20|16491.61|16411.61|16492.07|16412.07|16492.07|16412.07|16491.53|16411.53|7
1729137930000|2024-10-17 04:05:30|16491.89|16411.89|16492.06|16412.06|16492.07|16412.07|16491.78|16411.78|5
1729137940000|2024-10-17 04:05:40|16491|16411|16490.87|16410.87|16491|16411|16490.42|16410.42|7
1729137950000|2024-10-17 04:05:50|16490.88|16410.88|16490.87|16410.87|16490.89|16410.89|16490.87|16410.87|4
1729137960000|2024-10-17 04:06:00|16490.82|16410.82|16487.98|16407.98|16490.82|16410.82|16487.83|16407.83|10
1729137970000|2024-10-17 04:06:10|16486.98|16406.98|16487.39|16407.39|16487.39|16407.39|16486.65|16406.65|7
1729137980000|2024-10-17 04:06:20|16487.41|16407.41|16487.71|16407.71|16487.72|16407.72|16487.41|16407.41|7
1729137990000|2024-10-17 04:06:30|16487.54|16407.54|16487.09|16407.09|16487.54|16407.54|16486.83|16406.83|9
1729138000000|2024-10-17 04:06:40|16487.1|16407.1|16486.97|16406.97|16487.1|16407.1|16486.97|16406.97|5
1729138010000|2024-10-17 04:06:50|16487.67|16407.67|16485.83|16405.83|16487.67|16407.67|16485.83|16405.83|8
1729138020000|2024-10-17 04:07:00|16486.12|16406.12|16485.83|16405.83|16486.12|16406.12|16485.63|16405.63|10
1729138030000|2024-10-17 04:07:10|16485.79|16405.79|16490.73|16410.73|16490.81|16410.81|16485.79|16405.79|10
1729138040000|2024-10-17 04:07:20|16490.99|16410.99|16494.48|16414.48|16494.48|16414.48|16490.99|16410.99|9
1729138050000|2024-10-17 04:07:30|16494.37|16414.37|16494.57|16414.57|16494.57|16414.57|16493.99|16413.99|9
1729138060000|2024-10-17 04:07:40|16494.58|16414.58|16496.17|16416.17|16496.17|16416.17|16494.4|16414.4|10
1729138070000|2024-10-17 04:07:50|16496.24|16416.24|16492.05|16412.05|16496.24|16416.24|16492.05|16412.05|10
1729138080000|2024-10-17 04:08:00|16491.52|16411.52|16491.38|16411.38|16491.67|16411.67|16491.38|16411.38|10
1729138090000|2024-10-17 04:08:10|16491.36|16411.36|16491.75|16411.75|16491.77|16411.77|16491.36|16411.36|9
1729138100000|2024-10-17 04:08:20|16489.81|16409.81|16489.49|16409.49|16489.81|16409.81|16488.5|16408.5|8
1729138110000|2024-10-17 04:08:30|16489.24|16409.24|16487.81|16407.81|16489.27|16409.27|16487.71|16407.71|9
1729138120000|2024-10-17 04:08:40|16488.01|16408.01|16487.32|16407.32|16488.13|16408.13|16487.29|16407.29|8
1729138130000|2024-10-17 04:08:50|16487.3|16407.3|16488.07|16408.07|16488.07|16408.07|16487.29|16407.29|7
1729138140000|2024-10-17 04:09:00|16488.05|16408.05|16487.99|16407.99|16488.19|16408.19|16487.99|16407.99|5
1729138150000|2024-10-17 04:09:10|16487.14|16407.14|16486.12|16406.12|16487.14|16407.14|16486.12|16406.12|5
1729138160000|2024-10-17 04:09:20|16486.16|16406.16|16486.14|16406.14|16486.18|16406.18|16486.14|16406.14|4
1729138170000|2024-10-17 04:09:30|16486.15|16406.15|16486.18|16406.18|16486.19|16406.19|16486.14|16406.14|5
1729138180000|2024-10-17 04:09:40|16486.19|16406.19|16486.26|16406.26|16486.27|16406.27|16486.19|16406.19|5
1729138190000|2024-10-17 04:09:50|16486.25|16406.25|16485.3|16405.3|16486.25|16406.25|16485.3|16405.3|9
1729138200000|2024-10-17 04:10:00|16485.25|16405.25|16484.99|16404.99|16485.3|16405.3|16484.99|16404.99|7
1729138210000|2024-10-17 04:10:10|16483.11|16403.11|16482.95|16402.95|16483.18|16403.18|16482.95|16402.95|8
1729138220000|2024-10-17 04:10:20|16482.94|16402.94|16482.83|16402.83|16482.94|16402.94|16482.81|16402.81|6
1729138230000|2024-10-17 04:10:30|16482.88|16402.88|16482.46|16402.46|16482.95|16402.95|16482.46|16402.46|8
1729138240000|2024-10-17 04:10:40|16482.53|16402.53|16484.11|16404.11|16484.29|16404.29|16482.53|16402.53|8
1729138250000|2024-10-17 04:10:50|16484.1|16404.1|16484.76|16404.76|16484.92|16404.92|16484.1|16404.1|9
1729138260000|2024-10-17 04:11:00|16484.31|16404.31|16484.45|16404.45|16484.45|16404.45|16483.98|16403.98|8
1729138270000|2024-10-17 04:11:10|16484.38|16404.38|16483.15|16403.15|16484.38|16404.38|16483.15|16403.15|9
1729138280000|2024-10-17 04:11:20|16483.13|16403.13|16482.74|16402.74|16483.13|16403.13|16482.74|16402.74|5
1729138290000|2024-10-17 04:11:30|16482.71|16402.71|16481.95|16401.95|16482.71|16402.71|16481.95|16401.95|7
1729138300000|2024-10-17 04:11:40|16481.96|16401.96|16481.22|16401.22|16481.97|16401.97|16481.22|16401.22|7
1729138310000|2024-10-17 04:11:50|16481.21|16401.21|16477.97|16397.97|16481.21|16401.21|16477.96|16397.96|8
1729138320000|2024-10-17 04:12:00|16477.96|16397.96|16477.49|16397.49|16477.96|16397.96|16477.49|16397.49|6
1729138330000|2024-10-17 04:12:10|16477.38|16397.38|16476.72|16396.72|16477.38|16397.38|16476.3|16396.3|9
1729138340000|2024-10-17 04:12:20|16476.62|16396.62|16476.47|16396.47|16476.66|16396.66|16476|16396|10
1729138350000|2024-10-17 04:12:30|16476.48|16396.48|16476.03|16396.03|16476.48|16396.48|16476|16396|7
1729138360000|2024-10-17 04:12:40|16476.28|16396.28|16477.17|16397.17|16477.17|16397.17|16476.28|16396.28|7
1729138370000|2024-10-17 04:12:50|16476.94|16396.94|16476.27|16396.27|16477.72|16397.72|16476.27|16396.27|6
1729138380000|2024-10-17 04:13:00|16476.68|16396.68|16476.01|16396.01|16476.68|16396.68|16476.01|16396.01|10
1729138390000|2024-10-17 04:13:10|16475.9|16395.9|16475.34|16395.34|16475.96|16395.96|16475.34|16395.34|7
1729138400000|2024-10-17 04:13:20|16475.25|16395.25|16475.22|16395.22|16475.25|16395.25|16475.12|16395.12|10
1729138410000|2024-10-17 04:13:30|16475.27|16395.27|16475.1|16395.1|16475.63|16395.63|16475.1|16395.1|10
1729138420000|2024-10-17 04:13:40|16475.37|16395.37|16475.02|16395.02|16475.46|16395.46|16474.92|16394.92|7
1729138430000|2024-10-17 04:13:50|16475.29|16395.29|16475.3|16395.3|16475.64|16395.64|16475.28|16395.28|8
1729138440000|2024-10-17 04:14:00|16475.29|16395.29|16473.58|16393.58|16475.29|16395.29|16473.58|16393.58|8
1729138450000|2024-10-17 04:14:10|16473.57|16393.57|16473.18|16393.18|16473.57|16393.57|16473.18|16393.18|8
1729138460000|2024-10-17 04:14:20|16473.02|16393.02|16468.54|16388.54|16473.02|16393.02|16468.54|16388.54|9
1729138470000|2024-10-17 04:14:30|16468.65|16388.65|16470.75|16390.75|16470.76|16390.76|16468.65|16388.65|10
1729138480000|2024-10-17 04:14:40|16470.47|16390.47|16470.52|16390.52|16471.64|16391.64|16470.38|16390.38|10
1729138490000|2024-10-17 04:14:50|16470.51|16390.51|16469.94|16389.94|16470.51|16390.51|16469.94|16389.94|8
1729138500000|2024-10-17 04:15:00|16469.9|16389.9|16469.1|16389.1|16469.9|16389.9|16469.1|16389.1|9
1729138510000|2024-10-17 04:15:10|16469.09|16389.09|16469.5|16389.5|16469.5|16389.5|16469.09|16389.09|9
1729138520000|2024-10-17 04:15:20|16469.53|16389.53|16471.4|16391.4|16471.46|16391.46|16469.53|16389.53|9
1729138530000|2024-10-17 04:15:30|16471.28|16391.28|16474.47|16394.47|16474.85|16394.85|16471.28|16391.28|10
1729138540000|2024-10-17 04:15:40|16474.5|16394.5|16474.24|16394.24|16475.21|16395.21|16474.24|16394.24|10
1729138550000|2024-10-17 04:15:50|16474.06|16394.06|16474.23|16394.23|16474.73|16394.73|16474.05|16394.05|7
1729138560000|2024-10-17 04:16:00|16474.25|16394.25|16474.83|16394.83|16474.88|16394.88|16474.11|16394.11|8
1729138570000|2024-10-17 04:16:10|16474.61|16394.61|16473.8|16393.8|16474.61|16394.61|16473.8|16393.8|10
1729138580000|2024-10-17 04:16:20|16473.75|16393.75|16472|16392|16473.75|16393.75|16471.86|16391.86|10
1729138590000|2024-10-17 04:16:30|16471.74|16391.74|16472.01|16392.01|16472.69|16392.69|16471.55|16391.55|9
1729138600000|2024-10-17 04:16:40|16472.02|16392.02|16472.71|16392.71|16472.78|16392.78|16471.42|16391.42|7
1729138610000|2024-10-17 04:16:50|16472.7|16392.7|16470.53|16390.53|16472.7|16392.7|16470.53|16390.53|8
1729138620000|2024-10-17 04:17:00|16470.55|16390.55|16470.9|16390.9|16470.9|16390.9|16470.55|16390.55|6
1729138630000|2024-10-17 04:17:10|16470.97|16390.97|16470.99|16390.99|16471.26|16391.26|16470.71|16390.71|9
1729138640000|2024-10-17 04:17:20|16470.97|16390.97|16471.69|16391.69|16471.9|16391.9|16470.59|16390.59|9
1729138650000|2024-10-17 04:17:30|16471.71|16391.71|16471.24|16391.24|16471.71|16391.71|16471.07|16391.07|9
1729138660000|2024-10-17 04:17:40|16471.25|16391.25|16471.17|16391.17|16471.55|16391.55|16471.17|16391.17|8
1729138670000|2024-10-17 04:17:50|16471.35|16391.35|16471.05|16391.05|16471.46|16391.46|16471.05|16391.05|9
1729138680000|2024-10-17 04:18:00|16471.03|16391.03|16470.18|16390.18|16471.03|16391.03|16470.17|16390.17|6
1729138690000|2024-10-17 04:18:10|16470.16|16390.16|16470.18|16390.18|16470.18|16390.18|16470.09|16390.09|4
1729138700000|2024-10-17 04:18:20|16470.27|16390.27|16469.45|16389.45|16470.3|16390.3|16469.45|16389.45|6
1729138710000|2024-10-17 04:18:30|16469.41|16389.41|16470.52|16390.52|16470.52|16390.52|16469.39|16389.39|7
1729138720000|2024-10-17 04:18:40|16470.49|16390.49|16470.57|16390.57|16470.57|16390.57|16470.49|16390.49|6
1729138730000|2024-10-17 04:18:50|16469.89|16389.89|16470.07|16390.07|16470.07|16390.07|16469.89|16389.89|5
1729138740000|2024-10-17 04:19:00|16470.08|16390.08|16469.99|16389.99|16470.11|16390.11|16469.99|16389.99|7
1729138750000|2024-10-17 04:19:10|16470.01|16390.01|16470.04|16390.04|16470.13|16390.13|16470.01|16390.01|5
1729138760000|2024-10-17 04:19:20|16470.33|16390.33|16470.19|16390.19|16470.33|16390.33|16470.19|16390.19|4
1729138770000|2024-10-17 04:19:30|16470.17|16390.17|16469.02|16389.02|16470.17|16390.17|16469.01|16389.01|7
1729138780000|2024-10-17 04:19:40|16469.01|16389.01|16470.53|16390.53|16470.53|16390.53|16469.01|16389.01|7
1729138790000|2024-10-17 04:19:50|16470.54|16390.54|16470.5|16390.5|16470.54|16390.54|16470.48|16390.48|6
1729138800000|2024-10-17 04:20:00|16470.38|16390.38|16471.52|16391.52|16471.52|16391.52|16470.38|16390.38|7
1729138810000|2024-10-17 04:20:10|16471.96|16391.96|16475.85|16395.85|16475.85|16395.85|16471.93|16391.93|9
1729138820000|2024-10-17 04:20:20|16476.24|16396.24|16477.5|16397.5|16477.72|16397.72|16476.24|16396.24|9
1729138830000|2024-10-17 04:20:30|16477.22|16397.22|16477.54|16397.54|16478.22|16398.22|16477.22|16397.22|8
1729138840000|2024-10-17 04:20:40|16477.17|16397.17|16478.9|16398.9|16479.24|16399.24|16477.17|16397.17|10
1729138850000|2024-10-17 04:20:50|16478.91|16398.91|16478.96|16398.96|16478.97|16398.97|16478.91|16398.91|6
1729138860000|2024-10-17 04:21:00|16478.71|16398.71|16477.51|16397.51|16478.71|16398.71|16477.51|16397.51|8
1729138870000|2024-10-17 04:21:10|16477.52|16397.52|16476.02|16396.02|16478.41|16398.41|16476.01|16396.01|6
1729138880000|2024-10-17 04:21:20|16475.98|16395.98|16479.13|16399.13|16479.13|16399.13|16475.84|16395.84|7
1729138890000|2024-10-17 04:21:30|16479.12|16399.12|16478.62|16398.62|16479.13|16399.13|16478.61|16398.61|6
1729138900000|2024-10-17 04:21:40|16478.61|16398.61|16479.06|16399.06|16479.12|16399.12|16478.61|16398.61|8
1729138910000|2024-10-17 04:21:50|16477.34|16397.34|16477.62|16397.62|16477.8|16397.8|16477.34|16397.34|5
1729138920000|2024-10-17 04:22:00|16477.6|16397.6|16478.98|16398.98|16478.98|16398.98|16477.59|16397.59|10
1729138930000|2024-10-17 04:22:10|16479.01|16399.01|16478.99|16398.99|16479.26|16399.26|16478.99|16398.99|8
1729138940000|2024-10-17 04:22:20|16478.85|16398.85|16478.12|16398.12|16478.85|16398.85|16477.76|16397.76|8
1729138950000|2024-10-17 04:22:30|16478.03|16398.03|16477.89|16397.89|16478.03|16398.03|16477.48|16397.48|9
1729138960000|2024-10-17 04:22:40|16477.92|16397.92|16476.93|16396.93|16478|16398|16476.93|16396.93|7
1729138970000|2024-10-17 04:22:50|16476.95|16396.95|16474.48|16394.48|16476.95|16396.95|16474.48|16394.48|9
1729138980000|2024-10-17 04:23:00|16474.63|16394.63|16470.97|16390.97|16474.63|16394.63|16470.97|16390.97|10
1729138990000|2024-10-17 04:23:10|16469.87|16389.87|16468.12|16388.12|16469.87|16389.87|16468.12|16388.12|9
1729139000000|2024-10-17 04:23:20|16467.69|16387.69|16466.48|16386.48|16467.69|16387.69|16466.48|16386.48|10
1729139010000|2024-10-17 04:23:30|16466.47|16386.47|16465.46|16385.46|16466.48|16386.48|16465.46|16385.46|9
1729139020000|2024-10-17 04:23:40|16464.74|16384.74|16465|16385|16465|16385|16464.74|16384.74|7
1729139030000|2024-10-17 04:23:50|16464.83|16384.83|16464.55|16384.55|16464.83|16384.83|16464.55|16384.55|8
1729139040000|2024-10-17 04:24:00|16464.48|16384.48|16464.04|16384.04|16464.48|16384.48|16464.04|16384.04|9
1729139050000|2024-10-17 04:24:10|16464.03|16384.03|16462.37|16382.37|16464.2|16384.2|16462.21|16382.21|7
1729139060000|2024-10-17 04:24:20|16462.34|16382.34|16461.27|16381.27|16462.34|16382.34|16460.91|16380.91|9
1729139070000|2024-10-17 04:24:30|16461.17|16381.17|16460.21|16380.21|16461.17|16381.17|16459.61|16379.61|9
1729139080000|2024-10-17 04:24:40|16460.14|16380.14|16459.19|16379.19|16460.14|16380.14|16459.19|16379.19|10
1729139090000|2024-10-17 04:24:50|16459.53|16379.53|16457.35|16377.35|16459.69|16379.69|16457.35|16377.35|9
1729139100000|2024-10-17 04:25:00|16457.36|16377.36|16458.05|16378.05|16458.05|16378.05|16457.23|16377.23|8
1729139110000|2024-10-17 04:25:10|16457.52|16377.52|16457.68|16377.68|16457.72|16377.72|16457.52|16377.52|9
1729139120000|2024-10-17 04:25:20|16458.14|16378.14|16457.77|16377.77|16458.14|16378.14|16457.77|16377.77|9
1729139130000|2024-10-17 04:25:30|16457.89|16377.89|16458.06|16378.06|16458.13|16378.13|16457.78|16377.78|9
1729139140000|2024-10-17 04:25:40|16458.07|16378.07|16458.42|16378.42|16458.61|16378.61|16458.06|16378.06|9
1729139150000|2024-10-17 04:25:50|16458.41|16378.41|16458.53|16378.53|16458.56|16378.56|16458.41|16378.41|7
1729139160000|2024-10-17 04:26:00|16458.52|16378.52|16458.94|16378.94|16459.16|16379.16|16458.41|16378.41|9
1729139170000|2024-10-17 04:26:10|16458.96|16378.96|16459.21|16379.21|16459.48|16379.48|16458.96|16378.96|10
1729139180000|2024-10-17 04:26:20|16459.22|16379.22|16459.01|16379.01|16459.45|16379.45|16458.93|16378.93|9
1729139190000|2024-10-17 04:26:30|16458.91|16378.91|16458.56|16378.56|16458.91|16378.91|16458.56|16378.56|8
1729139200000|2024-10-17 04:26:40|16458.55|16378.55|16458.08|16378.08|16458.56|16378.56|16458.08|16378.08|8
1729139210000|2024-10-17 04:26:50|16458.13|16378.13|16457.44|16377.44|16458.35|16378.35|16457.44|16377.44|8
1729139220000|2024-10-17 04:27:00|16457.42|16377.42|16458.17|16378.17|16458.18|16378.18|16457.18|16377.18|10
1729139230000|2024-10-17 04:27:10|16457.62|16377.62|16457.45|16377.45|16458.21|16378.21|16457.45|16377.45|10
1729139240000|2024-10-17 04:27:20|16457.37|16377.37|16458.72|16378.72|16458.72|16378.72|16457.33|16377.33|10
1729139250000|2024-10-17 04:27:30|16458.79|16378.79|16458.9|16378.9|16458.9|16378.9|16458.79|16378.79|9
1729139260000|2024-10-17 04:27:40|16458.92|16378.92|16458.47|16378.47|16458.95|16378.95|16458.47|16378.47|6
1729139270000|2024-10-17 04:27:50|16458.59|16378.59|16458.85|16378.85|16459.16|16379.16|16458.59|16378.59|10
1729139280000|2024-10-17 04:28:00|16458.84|16378.84|16458.53|16378.53|16458.98|16378.98|16458.27|16378.27|8
1729139290000|2024-10-17 04:28:10|16457.83|16377.83|16456.94|16376.94|16457.83|16377.83|16456.92|16376.92|9
1729139300000|2024-10-17 04:28:20|16456.9|16376.9|16455.7|16375.7|16456.9|16376.9|16455.7|16375.7|8
1729139310000|2024-10-17 04:28:30|16455.85|16375.85|16455.3|16375.3|16455.85|16375.85|16455.15|16375.15|10
1729139320000|2024-10-17 04:28:40|16455.09|16375.09|16454.92|16374.92|16455.25|16375.25|16454.92|16374.92|7
1729139330000|2024-10-17 04:28:50|16454.9|16374.9|16455.05|16375.05|16455.05|16375.05|16454.9|16374.9|5
1729139340000|2024-10-17 04:29:00|16455.04|16375.04|16454.94|16374.94|16455.18|16375.18|16454.9|16374.9|8
1729139350000|2024-10-17 04:29:10|16455.36|16375.36|16454.93|16374.93|16455.36|16375.36|16454.9|16374.9|5
1729139360000|2024-10-17 04:29:20|16454.81|16374.81|16454.83|16374.83|16454.83|16374.83|16454.65|16374.65|6
1729139370000|2024-10-17 04:29:30|16455.41|16375.41|16455.11|16375.11|16455.41|16375.41|16454.99|16374.99|6
1729139380000|2024-10-17 04:29:40|16455.09|16375.09|16454.51|16374.51|16455.09|16375.09|16454.51|16374.51|10
1729139390000|2024-10-17 04:29:50|16454.47|16374.47|16454.43|16374.43|16454.52|16374.52|16454.43|16374.43|5
1729139400000|2024-10-17 04:30:00|16454.47|16374.47|16455.25|16375.25|16455.25|16375.25|16454.47|16374.47|8
1729139410000|2024-10-17 04:30:10|16455.3|16375.3|16455.97|16375.97|16455.97|16375.97|16455.3|16375.3|8
1729139420000|2024-10-17 04:30:20|16456.01|16376.01|16456.36|16376.36|16456.36|16376.36|16454.99|16374.99|10
1729139430000|2024-10-17 04:30:30|16456.15|16376.15|16456.59|16376.59|16456.59|16376.59|16456.13|16376.13|9
1729139440000|2024-10-17 04:30:40|16456.6|16376.6|16456.64|16376.64|16456.67|16376.67|16456.57|16376.57|7
1729139450000|2024-10-17 04:30:50|16456.63|16376.63|16456.04|16376.04|16456.63|16376.63|16455.97|16375.97|7
1729139460000|2024-10-17 04:31:00|16456.03|16376.03|16455.07|16375.07|16456.03|16376.03|16455.07|16375.07|6
1729139470000|2024-10-17 04:31:10|16455.06|16375.06|16454.73|16374.73|16455.07|16375.07|16454.73|16374.73|9
1729139480000|2024-10-17 04:31:20|16455.23|16375.23|16456.29|16376.29|16456.29|16376.29|16455.23|16375.23|8
1729139490000|2024-10-17 04:31:30|16456.28|16376.28|16454.83|16374.83|16456.38|16376.38|16454.83|16374.83|9
1729139500000|2024-10-17 04:31:40|16454.84|16374.84|16454.85|16374.85|16454.85|16374.85|16454.84|16374.84|2
1729139510000|2024-10-17 04:31:50|16454.84|16374.84|16454.5|16374.5|16454.84|16374.84|16454.49|16374.49|6
1729139520000|2024-10-17 04:32:00|16454.48|16374.48|16453.26|16373.26|16454.48|16374.48|16453.21|16373.21|8
1729139530000|2024-10-17 04:32:10|16452.97|16372.97|16451.61|16371.61|16453.04|16373.04|16451.61|16371.61|9
1729139540000|2024-10-17 04:32:20|16451.6|16371.6|16451.06|16371.06|16452.09|16372.09|16451.06|16371.06|10
1729139550000|2024-10-17 04:32:30|16450.75|16370.75|16450.81|16370.81|16450.83|16370.83|16450.49|16370.49|8
1729139560000|2024-10-17 04:32:40|16450.8|16370.8|16450.53|16370.53|16450.8|16370.8|16450.53|16370.53|4
1729139570000|2024-10-17 04:32:50|16450.49|16370.49|16450.5|16370.5|16450.55|16370.55|16450.17|16370.17|8
1729139580000|2024-10-17 04:33:00|16450.77|16370.77|16449.95|16369.95|16450.79|16370.79|16449.95|16369.95|8
1729139590000|2024-10-17 04:33:10|16449.74|16369.74|16449.44|16369.44|16449.74|16369.74|16449.43|16369.43|5
1729139600000|2024-10-17 04:33:20|16449.43|16369.43|16449.66|16369.66|16449.79|16369.79|16449.37|16369.37|8
1729139610000|2024-10-17 04:33:30|16449.65|16369.65|16447.31|16367.31|16449.65|16369.65|16447.31|16367.31|6
1729139620000|2024-10-17 04:33:40|16447.71|16367.71|16447.12|16367.12|16447.71|16367.71|16447.12|16367.12|8
1729139630000|2024-10-17 04:33:50|16447.1|16367.1|16448.31|16368.31|16448.31|16368.31|16446.98|16366.98|9
1729139640000|2024-10-17 04:34:00|16448.34|16368.34|16449.15|16369.15|16449.43|16369.43|16448.25|16368.25|10
1729139650000|2024-10-17 04:34:10|16449.19|16369.19|16450.98|16370.98|16450.98|16370.98|16449.19|16369.19|9
1729139660000|2024-10-17 04:34:20|16451|16371|16451.74|16371.74|16451.74|16371.74|16451|16371|7
1729139670000|2024-10-17 04:34:30|16451.94|16371.94|16457.01|16377.01|16457.77|16377.77|16451.94|16371.94|10
1729139680000|2024-10-17 04:34:40|16455.84|16375.84|16455.28|16375.28|16455.91|16375.91|16455.28|16375.28|9
1729139690000|2024-10-17 04:34:50|16455.27|16375.27|16455.25|16375.25|16455.49|16375.49|16455.05|16375.05|8
1729139700000|2024-10-17 04:35:00|16455.21|16375.21|16456.74|16376.74|16456.74|16376.74|16455.21|16375.21|9
1729139710000|2024-10-17 04:35:10|16456.81|16376.81|16458.38|16378.38|16458.61|16378.61|16456.81|16376.81|9
1729139720000|2024-10-17 04:35:20|16458.39|16378.39|16458.45|16378.45|16458.98|16378.98|16458.38|16378.38|9
1729139730000|2024-10-17 04:35:30|16458.46|16378.46|16456.77|16376.77|16458.46|16378.46|16456.77|16376.77|9
1729139740000|2024-10-17 04:35:40|16456.91|16376.91|16457.82|16377.82|16457.82|16377.82|16456.91|16376.91|10
1729139750000|2024-10-17 04:35:50|16457.81|16377.81|16457.82|16377.82|16457.82|16377.82|16457.81|16377.81|4
1729139760000|2024-10-17 04:36:00|16457.8|16377.8|16459.05|16379.05|16459.05|16379.05|16456.77|16376.77|8
1729139770000|2024-10-17 04:36:10|16458.8|16378.8|16457.25|16377.25|16458.8|16378.8|16457.17|16377.17|9
1729139780000|2024-10-17 04:36:20|16457.28|16377.28|16457.78|16377.78|16457.78|16377.78|16457.28|16377.28|6
1729139790000|2024-10-17 04:36:30|16458.04|16378.04|16458.87|16378.87|16458.87|16378.87|16458.04|16378.04|9
1729139800000|2024-10-17 04:36:40|16458.86|16378.86|16460.34|16380.34|16460.34|16380.34|16458.83|16378.83|8
1729139810000|2024-10-17 04:36:50|16460.33|16380.33|16461.27|16381.27|16461.3|16381.3|16460.3|16380.3|8
1729139820000|2024-10-17 04:37:00|16461.3|16381.3|16460.61|16380.61|16461.39|16381.39|16460.61|16380.61|10
1729139830000|2024-10-17 04:37:10|16460.58|16380.58|16459.66|16379.66|16460.58|16380.58|16459.66|16379.66|7
1729139840000|2024-10-17 04:37:20|16459.67|16379.67|16460.39|16380.39|16460.39|16380.39|16459.67|16379.67|8
1729139850000|2024-10-17 04:37:30|16460.05|16380.05|16456.89|16376.89|16460.05|16380.05|16456.89|16376.89|9
1729139860000|2024-10-17 04:37:40|16456.85|16376.85|16456.49|16376.49|16457.03|16377.03|16456.45|16376.45|10
1729139870000|2024-10-17 04:37:50|16456.48|16376.48|16456.04|16376.04|16456.66|16376.66|16456.04|16376.04|8
1729139880000|2024-10-17 04:38:00|16456.02|16376.02|16454.33|16374.33|16456.02|16376.02|16454.32|16374.32|9
1729139890000|2024-10-17 04:38:10|16454.3|16374.3|16451.57|16371.57|16454.3|16374.3|16451.43|16371.43|7
1729139900000|2024-10-17 04:38:20|16451.5|16371.5|16451.61|16371.61|16451.62|16371.62|16451.4|16371.4|10
1729139910000|2024-10-17 04:38:30|16451.62|16371.62|16451.94|16371.94|16452.24|16372.24|16451.62|16371.62|9
1729139920000|2024-10-17 04:38:40|16451.96|16371.96|16452.3|16372.3|16452.3|16372.3|16451.79|16371.79|8
1729139930000|2024-10-17 04:38:50|16452.31|16372.31|16450.63|16370.63|16452.32|16372.32|16450.06|16370.06|10
1729139940000|2024-10-17 04:39:00|16450.65|16370.65|16450.56|16370.56|16450.99|16370.99|16450.04|16370.04|9
1729139950000|2024-10-17 04:39:10|16450.86|16370.86|16450.86|16370.86|16450.86|16370.86|16450.16|16370.16|8
1729139960000|2024-10-17 04:39:20|16450.87|16370.87|16450.86|16370.86|16450.91|16370.91|16450.2|16370.2|6
1729139970000|2024-10-17 04:39:30|16450.88|16370.88|16449.63|16369.63|16450.89|16370.89|16449.57|16369.57|9
1729139980000|2024-10-17 04:39:40|16449.65|16369.65|16449.7|16369.7|16449.7|16369.7|16449.65|16369.65|5
1729139990000|2024-10-17 04:39:50|16449.69|16369.69|16449.93|16369.93|16449.95|16369.95|16449.68|16369.68|10
1729140000000|2024-10-17 04:40:00|16449.94|16369.94|16449.5|16369.5|16449.94|16369.94|16449.41|16369.41|8
1729140010000|2024-10-17 04:40:10|16449.48|16369.48|16449.59|16369.59|16449.59|16369.59|16449.42|16369.42|8
1729140020000|2024-10-17 04:40:20|16449.42|16369.42|16448.79|16368.79|16449.44|16369.44|16448.52|16368.52|7
1729140030000|2024-10-17 04:40:30|16447.95|16367.95|16447.52|16367.52|16447.95|16367.95|16447.52|16367.52|8
1729140040000|2024-10-17 04:40:40|16447.53|16367.53|16447.07|16367.07|16447.53|16367.53|16447.07|16367.07|7
1729140050000|2024-10-17 04:40:50|16447.03|16367.03|16446.47|16366.47|16447.08|16367.08|16446.46|16366.46|8
1729140060000|2024-10-17 04:41:00|16446.45|16366.45|16446.52|16366.52|16446.52|16366.52|16446.25|16366.25|8
1729140070000|2024-10-17 04:41:10|16446.55|16366.55|16446.28|16366.28|16446.66|16366.66|16446.28|16366.28|8
1729140080000|2024-10-17 04:41:20|16446.29|16366.29|16445.59|16365.59|16446.5|16366.5|16445.59|16365.59|8
1729140090000|2024-10-17 04:41:30|16445.07|16365.07|16430.13|16350.13|16445.07|16365.07|16430.13|16350.13|8
1729140100000|2024-10-17 04:41:40|16429.81|16349.81|16428.22|16348.22|16429.92|16349.92|16428.22|16348.22|10
1729140110000|2024-10-17 04:41:50|16428.33|16348.33|16428.5|16348.5|16429.27|16349.27|16428.33|16348.33|10
1729140120000|2024-10-17 04:42:00|16428.33|16348.33|16428.43|16348.43|16429.18|16349.18|16426.95|16346.95|7
1729140130000|2024-10-17 04:42:10|16428.44|16348.44|16428.45|16348.45|16428.64|16348.64|16427.94|16347.94|10
1729140140000|2024-10-17 04:42:20|16428.52|16348.52|16426.87|16346.87|16428.52|16348.52|16426.87|16346.87|9
1729140150000|2024-10-17 04:42:30|16427.94|16347.94|16427.26|16347.26|16427.94|16347.94|16426.85|16346.85|8
1729140160000|2024-10-17 04:42:40|16426.8|16346.8|16423.79|16343.79|16427.46|16347.46|16423.34|16343.34|10
1729140170000|2024-10-17 04:42:50|16423.98|16343.98|16423.1|16343.1|16423.98|16343.98|16422.84|16342.84|9
1729140180000|2024-10-17 04:43:00|16422.86|16342.86|16422.19|16342.19|16423.87|16343.87|16422.19|16342.19|8
1729140190000|2024-10-17 04:43:10|16421.58|16341.58|16417.37|16337.37|16421.58|16341.58|16417.37|16337.37|8
1729140200000|2024-10-17 04:43:20|16417.9|16337.9|16417.14|16337.14|16417.9|16337.9|16417.14|16337.14|10
1729140210000|2024-10-17 04:43:30|16417.11|16337.11|16417.44|16337.44|16417.61|16337.61|16416.99|16336.99|9
1729140220000|2024-10-17 04:43:40|16417.45|16337.45|16416.95|16336.95|16417.45|16337.45|16416.95|16336.95|9
1729140230000|2024-10-17 04:43:50|16417|16337|16417.3|16337.3|16417.48|16337.48|16417|16337|7
1729140240000|2024-10-17 04:44:00|16417.21|16337.21|16417.46|16337.46|16417.8|16337.8|16417.21|16337.21|10
1729140250000|2024-10-17 04:44:10|16417.47|16337.47|16417.74|16337.74|16418.05|16338.05|16417.47|16337.47|7
1729140260000|2024-10-17 04:44:20|16417.46|16337.46|16417.32|16337.32|16417.9|16337.9|16417.32|16337.32|9
1729140270000|2024-10-17 04:44:30|16417.34|16337.34|16417.33|16337.33|16417.54|16337.54|16417.33|16337.33|8
1729140280000|2024-10-17 04:44:40|16417.29|16337.29|16417.28|16337.28|16417.32|16337.32|16417.28|16337.28|7
1729140290000|2024-10-17 04:44:50|16417.31|16337.31|16416.97|16336.97|16417.51|16337.51|16416.96|16336.96|10
1729140300000|2024-10-17 04:45:00|16419.43|16339.43|16421.23|16341.23|16421.23|16341.23|16419.43|16339.43|10
1729140310000|2024-10-17 04:45:10|16421.26|16341.26|16421.32|16341.32|16421.65|16341.65|16421.26|16341.26|9
1729140320000|2024-10-17 04:45:20|16422.52|16342.52|16422.65|16342.65|16422.65|16342.65|16422.52|16342.52|8
1729140330000|2024-10-17 04:45:30|16423.45|16343.45|16424.25|16344.25|16424.25|16344.25|16423.45|16343.45|7
1729140340000|2024-10-17 04:45:40|16424.29|16344.29|16424.73|16344.73|16424.75|16344.75|16424.29|16344.29|6
1729140350000|2024-10-17 04:45:50|16424.97|16344.97|16426.04|16346.04|16426.04|16346.04|16424.97|16344.97|9
1729140360000|2024-10-17 04:46:00|16426.03|16346.03|16429.2|16349.2|16429.2|16349.2|16425.79|16345.79|9
1729140370000|2024-10-17 04:46:10|16430.86|16350.86|16429.4|16349.4|16430.86|16350.86|16429.4|16349.4|9
1729140380000|2024-10-17 04:46:20|16429.24|16349.24|16429.27|16349.27|16429.33|16349.33|16428.95|16348.95|8
1729140390000|2024-10-17 04:46:30|16429.28|16349.28|16428.79|16348.79|16429.28|16349.28|16428.79|16348.79|7
1729140400000|2024-10-17 04:46:40|16428.81|16348.81|16428.19|16348.19|16429.58|16349.58|16428.18|16348.18|9
1729140410000|2024-10-17 04:46:50|16428.22|16348.22|16427.33|16347.33|16428.22|16348.22|16427.33|16347.33|9
1729140420000|2024-10-17 04:47:00|16427.3|16347.3|16427.15|16347.15|16427.66|16347.66|16426.52|16346.52|10
1729140430000|2024-10-17 04:47:10|16427.19|16347.19|16426.26|16346.26|16427.19|16347.19|16426.25|16346.25|6
1729140440000|2024-10-17 04:47:20|16426.25|16346.25|16423.73|16343.73|16426.25|16346.25|16423.73|16343.73|6
1729140450000|2024-10-17 04:47:30|16423.21|16343.21|16422.76|16342.76|16423.22|16343.22|16422.68|16342.68|10
1729140460000|2024-10-17 04:47:40|16422.71|16342.71|16422.43|16342.43|16423.01|16343.01|16422.43|16342.43|6
1729140470000|2024-10-17 04:47:50|16421.6|16341.6|16420.63|16340.63|16421.6|16341.6|16420.63|16340.63|9
1729140480000|2024-10-17 04:48:00|16420.58|16340.58|16420.69|16340.69|16421.43|16341.43|16420.42|16340.42|8
1729140490000|2024-10-17 04:48:10|16418.91|16338.91|16418.06|16338.06|16418.91|16338.91|16417.95|16337.95|9
1729140500000|2024-10-17 04:48:20|16419.42|16339.42|16419.84|16339.84|16419.84|16339.84|16419.01|16339.01|7
1729140510000|2024-10-17 04:48:30|16419.97|16339.97|16419.59|16339.59|16420.11|16340.11|16419.14|16339.14|10
1729140520000|2024-10-17 04:48:40|16419.58|16339.58|16419.72|16339.72|16419.72|16339.72|16419.39|16339.39|8
1729140530000|2024-10-17 04:48:50|16419.84|16339.84|16419.37|16339.37|16419.84|16339.84|16419.37|16339.37|9
1729140540000|2024-10-17 04:49:00|16419.7|16339.7|16417.87|16337.87|16419.85|16339.85|16417.87|16337.87|10
1729140550000|2024-10-17 04:49:10|16417.49|16337.49|16417.92|16337.92|16417.92|16337.92|16417.47|16337.47|8
1729140560000|2024-10-17 04:49:20|16418.06|16338.06|16418.43|16338.43|16418.61|16338.61|16418.06|16338.06|7
1729140570000|2024-10-17 04:49:30|16418.41|16338.41|16418.8|16338.8|16418.8|16338.8|16418.07|16338.07|10
1729140580000|2024-10-17 04:49:40|16418.69|16338.69|16418.25|16338.25|16418.76|16338.76|16418.25|16338.25|6
1729140590000|2024-10-17 04:49:50|16418.51|16338.51|16418.8|16338.8|16419.14|16339.14|16418.51|16338.51|8
1729140600000|2024-10-17 04:50:00|16418.72|16338.72|16417.76|16337.76|16418.72|16338.72|16417.47|16337.47|8
1729140610000|2024-10-17 04:50:10|16417.73|16337.73|16417.65|16337.65|16417.73|16337.73|16417.65|16337.65|4
1729140620000|2024-10-17 04:50:20|16417.21|16337.21|16416.11|16336.11|16417.21|16337.21|16416.1|16336.1|10
1729140630000|2024-10-17 04:50:30|16416.1|16336.1|16414.7|16334.7|16416.1|16336.1|16414.7|16334.7|8
1729140640000|2024-10-17 04:50:40|16414.74|16334.74|16413.09|16333.09|16414.75|16334.75|16413.09|16333.09|10
1729140650000|2024-10-17 04:50:50|16413.13|16333.13|16412.81|16332.81|16413.13|16333.13|16412.81|16332.81|10
1729140660000|2024-10-17 04:51:00|16412.82|16332.82|16412.79|16332.79|16412.87|16332.87|16412.08|16332.08|7
1729140670000|2024-10-17 04:51:10|16413.61|16333.61|16413.11|16333.11|16413.95|16333.95|16413.02|16333.02|9
1729140680000|2024-10-17 04:51:20|16414.02|16334.02|16412.24|16332.24|16414.02|16334.02|16411.95|16331.95|10
1729140690000|2024-10-17 04:51:30|16412.58|16332.58|16412.24|16332.24|16412.6|16332.6|16412.24|16332.24|7
1729140700000|2024-10-17 04:51:40|16412.3|16332.3|16412.27|16332.27|16412.3|16332.3|16412.25|16332.25|6
1729140710000|2024-10-17 04:51:50|16412.28|16332.28|16412.41|16332.41|16412.41|16332.41|16412.26|16332.26|6
1729140720000|2024-10-17 04:52:00|16413.3|16333.3|16413.27|16333.27|16413.46|16333.46|16413.27|16333.27|6
1729140730000|2024-10-17 04:52:10|16413.26|16333.26|16413.67|16333.67|16413.68|16333.68|16413.26|16333.26|8
1729140740000|2024-10-17 04:52:20|16413.68|16333.68|16411.98|16331.98|16413.7|16333.7|16411.98|16331.98|9
1729140750000|2024-10-17 04:52:30|16411.9|16331.9|16412.04|16332.04|16412.13|16332.13|16411.9|16331.9|7
1729140760000|2024-10-17 04:52:40|16412.06|16332.06|16412.1|16332.1|16412.12|16332.12|16412.06|16332.06|8
1729140770000|2024-10-17 04:52:50|16412.11|16332.11|16412.56|16332.56|16412.83|16332.83|16412.11|16332.11|5
1729140780000|2024-10-17 04:53:00|16412.43|16332.43|16412.28|16332.28|16412.43|16332.43|16412.26|16332.26|7
1729140790000|2024-10-17 04:53:10|16412.11|16332.11|16413.13|16333.13|16413.24|16333.24|16412.09|16332.09|7
1729140800000|2024-10-17 04:53:20|16413.68|16333.68|16412.02|16332.02|16414.27|16334.27|16412.02|16332.02|10
1729140810000|2024-10-17 04:53:30|16412.47|16332.47|16412.22|16332.22|16412.54|16332.54|16412.22|16332.22|8
1729140820000|2024-10-17 04:53:40|16412.08|16332.08|16412.08|16332.08|16412.08|16332.08|16412.08|16332.08|1
1729140830000|2024-10-17 04:53:50|16412.07|16332.07|16412.3|16332.3|16412.31|16332.31|16412.07|16332.07|4
1729140840000|2024-10-17 04:54:00|16412.29|16332.29|16409.98|16329.98|16412.29|16332.29|16409.98|16329.98|6
1729140850000|2024-10-17 04:54:10|16409.99|16329.99|16409.99|16329.99|16410.08|16330.08|16409.95|16329.95|7
1729140860000|2024-10-17 04:54:20|16410.01|16330.01|16407.98|16327.98|16410.02|16330.02|16407.98|16327.98|6
1729140870000|2024-10-17 04:54:30|16407.89|16327.89|16407.6|16327.6|16407.89|16327.89|16407.33|16327.33|8
1729140880000|2024-10-17 04:54:40|16407.61|16327.61|16406.01|16326.01|16407.65|16327.65|16406.01|16326.01|9
1729140890000|2024-10-17 04:54:50|16406.11|16326.11|16406.84|16326.84|16406.99|16326.99|16405.75|16325.75|9
1729140900000|2024-10-17 04:55:00|16406.83|16326.83|16407.29|16327.29|16407.29|16327.29|16406.68|16326.68|9
1729140910000|2024-10-17 04:55:10|16407.31|16327.31|16408.24|16328.24|16408.72|16328.72|16407.31|16327.31|9
1729140920000|2024-10-17 04:55:20|16408.27|16328.27|16408.33|16328.33|16408.38|16328.38|16408.27|16328.27|9
1729140930000|2024-10-17 04:55:30|16408.37|16328.37|16408.59|16328.59|16408.59|16328.59|16408.37|16328.37|6
1729140940000|2024-10-17 04:55:40|16408.6|16328.6|16409.76|16329.76|16409.76|16329.76|16408.6|16328.6|8
1729140950000|2024-10-17 04:55:50|16409.79|16329.79|16410.59|16330.59|16410.59|16330.59|16409.65|16329.65|6
1729140960000|2024-10-17 04:56:00|16410.62|16330.62|16414.11|16334.11|16414.11|16334.11|16410.28|16330.28|10
1729140970000|2024-10-17 04:56:10|16414.21|16334.21|16416.57|16336.57|16416.57|16336.57|16414.21|16334.21|9
1729140980000|2024-10-17 04:56:20|16416.64|16336.64|16416.42|16336.42|16416.97|16336.97|16416.42|16336.42|8
1729140990000|2024-10-17 04:56:30|16416.43|16336.43|16417.32|16337.32|16417.38|16337.38|16416.43|16336.43|8
1729141000000|2024-10-17 04:56:40|16417.33|16337.33|16416.94|16336.94|16417.34|16337.34|16416.94|16336.94|8
1729141010000|2024-10-17 04:56:50|16416.09|16336.09|16416.55|16336.55|16416.59|16336.59|16416.09|16336.09|7
1729141020000|2024-10-17 04:57:00|16416.57|16336.57|16416.67|16336.67|16416.67|16336.67|16416.49|16336.49|6
1729141030000|2024-10-17 04:57:10|16416.65|16336.65|16415.87|16335.87|16416.82|16336.82|16415.87|16335.87|10
1729141040000|2024-10-17 04:57:20|16415.61|16335.61|16415.01|16335.01|16415.61|16335.61|16414.46|16334.46|7
1729141050000|2024-10-17 04:57:30|16415.32|16335.32|16414.12|16334.12|16415.44|16335.44|16414.12|16334.12|10
1729141060000|2024-10-17 04:57:40|16414.31|16334.31|16414.26|16334.26|16414.5|16334.5|16414.26|16334.26|8
1729141070000|2024-10-17 04:57:50|16414.47|16334.47|16414.02|16334.02|16414.53|16334.53|16414.02|16334.02|6
1729141080000|2024-10-17 04:58:00|16414.03|16334.03|16414.38|16334.38|16414.38|16334.38|16413.77|16333.77|10
1729141090000|2024-10-17 04:58:10|16414.68|16334.68|16413.49|16333.49|16414.68|16334.68|16413.49|16333.49|7
1729141100000|2024-10-17 04:58:20|16413.47|16333.47|16412.68|16332.68|16413.47|16333.47|16412.68|16332.68|10
1729141110000|2024-10-17 04:58:30|16413.76|16333.76|16411.91|16331.91|16413.8|16333.8|16411.91|16331.91|7
1729141120000|2024-10-17 04:58:40|16411.5|16331.5|16411|16331|16411.51|16331.51|16410.71|16330.71|8
1729141130000|2024-10-17 04:58:50|16411.01|16331.01|16410.21|16330.21|16411.05|16331.05|16410.21|16330.21|9
1729141140000|2024-10-17 04:59:00|16408.1|16328.1|16408.22|16328.22|16408.69|16328.69|16408.09|16328.09|9
1729141150000|2024-10-17 04:59:10|16408.26|16328.26|16408.22|16328.22|16408.32|16328.32|16407.96|16327.96|10
1729141160000|2024-10-17 04:59:20|16408.36|16328.36|16408.23|16328.23|16408.47|16328.47|16408.23|16328.23|9
1729141170000|2024-10-17 04:59:30|16408.13|16328.13|16407.72|16327.72|16408.13|16328.13|16407.41|16327.41|8
1729141180000|2024-10-17 04:59:40|16407.73|16327.73|16407.68|16327.68|16407.73|16327.73|16407.67|16327.67|4
1729141190000|2024-10-17 04:59:50|16407.69|16327.69|16407.41|16327.41|16407.69|16327.69|16407.41|16327.41|7
1729141200000|2024-10-17 05:00:00|16408.42|16328.42|16408.94|16328.94|16408.97|16328.97|16408.42|16328.42|7
1729141210000|2024-10-17 05:00:10|16408.95|16328.95|16409.42|16329.42|16409.43|16329.43|16408.95|16328.95|5
1729141220000|2024-10-17 05:00:20|16409.45|16329.45|16406.91|16326.91|16409.45|16329.45|16406.91|16326.91|10
1729141230000|2024-10-17 05:00:30|16406.88|16326.88|16407.1|16327.1|16407.27|16327.27|16406.88|16326.88|8
1729141240000|2024-10-17 05:00:40|16407.08|16327.08|16407.94|16327.94|16407.94|16327.94|16406.98|16326.98|6
1729141250000|2024-10-17 05:00:50|16409.05|16329.05|16411.91|16331.91|16411.91|16331.91|16409.05|16329.05|10
1729141260000|2024-10-17 05:01:00|16411.47|16331.47|16412.52|16332.52|16412.52|16332.52|16410.36|16330.36|9
1729141270000|2024-10-17 05:01:10|16412.23|16332.23|16414.5|16334.5|16414.5|16334.5|16412.23|16332.23|9
1729141280000|2024-10-17 05:01:20|16414.51|16334.51|16413.49|16333.49|16414.81|16334.81|16413.46|16333.46|8
1729141290000|2024-10-17 05:01:30|16414.78|16334.78|16414.97|16334.97|16415.27|16335.27|16413.87|16333.87|9
1729141300000|2024-10-17 05:01:40|16415.28|16335.28|16414.18|16334.18|16416.03|16336.03|16414.18|16334.18|9
1729141310000|2024-10-17 05:01:50|16414.17|16334.17|16414.37|16334.37|16414.48|16334.48|16414.16|16334.16|10
1729141320000|2024-10-17 05:02:00|16414.36|16334.36|16414.27|16334.27|16414.72|16334.72|16414.27|16334.27|6
1729141330000|2024-10-17 05:02:10|16414.81|16334.81|16415.89|16335.89|16415.89|16335.89|16414.81|16334.81|9
1729141340000|2024-10-17 05:02:20|16415.91|16335.91|16415.28|16335.28|16416.81|16336.81|16415.28|16335.28|9
1729141350000|2024-10-17 05:02:30|16415.27|16335.27|16416.16|16336.16|16416.26|16336.26|16415.26|16335.26|10
1729141360000|2024-10-17 05:02:40|16415.88|16335.88|16415.84|16335.84|16416.08|16336.08|16415.84|16335.84|7
1729141370000|2024-10-17 05:02:50|16415.82|16335.82|16415.78|16335.78|16415.83|16335.83|16415.36|16335.36|5
1729141380000|2024-10-17 05:03:00|16415.8|16335.8|16415.79|16335.79|16415.8|16335.8|16415.49|16335.49|4
1729141390000|2024-10-17 05:03:10|16416.01|16336.01|16418.92|16338.92|16418.92|16338.92|16415.97|16335.97|9
1729141400000|2024-10-17 05:03:20|16419.19|16339.19|16419.6|16339.6|16419.63|16339.63|16419.19|16339.19|9
1729141410000|2024-10-17 05:03:30|16419.61|16339.61|16420.57|16340.57|16420.88|16340.88|16419.59|16339.59|8
1729141420000|2024-10-17 05:03:40|16420.69|16340.69|16421.65|16341.65|16421.65|16341.65|16420.69|16340.69|7
1729141430000|2024-10-17 05:03:50|16421.67|16341.67|16421.88|16341.88|16422.27|16342.27|16421.67|16341.67|6
1729141440000|2024-10-17 05:04:00|16421.85|16341.85|16421.85|16341.85|16422.04|16342.04|16421.39|16341.39|9
1729141450000|2024-10-17 05:04:10|16422.2|16342.2|16421.99|16341.99|16422.33|16342.33|16421.89|16341.89|7
1729141460000|2024-10-17 05:04:20|16422.45|16342.45|16424.52|16344.52|16424.58|16344.58|16422.45|16342.45|9
1729141470000|2024-10-17 05:04:30|16424.15|16344.15|16424.83|16344.83|16425.16|16345.16|16424.15|16344.15|9
1729141480000|2024-10-17 05:04:40|16424.82|16344.82|16425.71|16345.71|16425.71|16345.71|16424.82|16344.82|8
1729141490000|2024-10-17 05:04:50|16425.69|16345.69|16425.57|16345.57|16425.8|16345.8|16425.25|16345.25|9
1729141500000|2024-10-17 05:05:00|16425.75|16345.75|16426.87|16346.87|16426.87|16346.87|16425.31|16345.31|9
1729141510000|2024-10-17 05:05:10|16427.58|16347.58|16427.34|16347.34|16427.7|16347.7|16427.34|16347.34|9
1729141520000|2024-10-17 05:05:20|16427.35|16347.35|16427.36|16347.36|16427.79|16347.79|16427.33|16347.33|7
1729141530000|2024-10-17 05:05:30|16428.1|16348.1|16428.08|16348.08|16428.1|16348.1|16427.73|16347.73|9
1729141540000|2024-10-17 05:05:40|16428.15|16348.15|16428.42|16348.42|16429.11|16349.11|16428.15|16348.15|10
1729141550000|2024-10-17 05:05:50|16428.47|16348.47|16430.69|16350.69|16430.69|16350.69|16428.47|16348.47|10
1729141560000|2024-10-17 05:06:00|16430.7|16350.7|16431.63|16351.63|16432.46|16352.46|16430.7|16350.7|8
1729141570000|2024-10-17 05:06:10|16431.77|16351.77|16431.88|16351.88|16432.39|16352.39|16431.77|16351.77|8
1729141580000|2024-10-17 05:06:20|16431.87|16351.87|16431.53|16351.53|16431.89|16351.89|16431.53|16351.53|7
1729141590000|2024-10-17 05:06:30|16431.9|16351.9|16431.78|16351.78|16432|16352|16431.76|16351.76|6
1729141600000|2024-10-17 05:06:40|16431.79|16351.79|16431.72|16351.72|16431.92|16351.92|16431.66|16351.66|9
1729141610000|2024-10-17 05:06:50|16431.71|16351.71|16431.8|16351.8|16431.9|16351.9|16431.71|16351.71|7
1729141620000|2024-10-17 05:07:00|16431.83|16351.83|16431.68|16351.68|16431.83|16351.83|16431.46|16351.46|8
1729141630000|2024-10-17 05:07:10|16431.69|16351.69|16431.75|16351.75|16431.75|16351.75|16431.67|16351.67|5
1729141640000|2024-10-17 05:07:20|16431.76|16351.76|16432.55|16352.55|16432.96|16352.96|16431.73|16351.73|7
1729141650000|2024-10-17 05:07:30|16432.53|16352.53|16430.96|16350.96|16432.53|16352.53|16430.96|16350.96|8
1729141660000|2024-10-17 05:07:40|16430.95|16350.95|16431.04|16351.04|16431.26|16351.26|16430.95|16350.95|6
1729141670000|2024-10-17 05:07:50|16430.62|16350.62|16431.06|16351.06|16431.1|16351.1|16430.62|16350.62|9
1729141680000|2024-10-17 05:08:00|16430.52|16350.52|16430.8|16350.8|16430.8|16350.8|16430.45|16350.45|5
1729141690000|2024-10-17 05:08:10|16430.56|16350.56|16430.8|16350.8|16430.82|16350.82|16430.55|16350.55|9
1729141700000|2024-10-17 05:08:20|16430.78|16350.78|16430.53|16350.53|16430.78|16350.78|16430.53|16350.53|4
1729141710000|2024-10-17 05:08:30|16430.74|16350.74|16430.31|16350.31|16430.74|16350.74|16430.31|16350.31|5
1729141720000|2024-10-17 05:08:40|16430.32|16350.32|16429.51|16349.51|16430.37|16350.37|16429.51|16349.51|6
1729141730000|2024-10-17 05:08:50|16430.19|16350.19|16429.79|16349.79|16430.19|16350.19|16429.79|16349.79|8
1729141740000|2024-10-17 05:09:00|16429.8|16349.8|16429.8|16349.8|16429.87|16349.87|16429.77|16349.77|8
1729141750000|2024-10-17 05:09:10|16429.76|16349.76|16429.64|16349.64|16429.8|16349.8|16429.64|16349.64|7
1729141760000|2024-10-17 05:09:20|16429.71|16349.71|16430.11|16350.11|16430.11|16350.11|16429.65|16349.65|8
1729141770000|2024-10-17 05:09:30|16430.57|16350.57|16430.42|16350.42|16430.75|16350.75|16430.4|16350.4|6
1729141780000|2024-10-17 05:09:40|16430.8|16350.8|16431.29|16351.29|16431.29|16351.29|16430.8|16350.8|8
1729141790000|2024-10-17 05:09:50|16432.21|16352.21|16432.24|16352.24|16432.24|16352.24|16431.74|16351.74|8
1729141800000|2024-10-17 05:10:00|16431.79|16351.79|16432.28|16352.28|16432.38|16352.38|16431.79|16351.79|8
1729141810000|2024-10-17 05:10:10|16431.52|16351.52|16430.08|16350.08|16431.52|16351.52|16430.08|16350.08|8
1729141820000|2024-10-17 05:10:20|16430.05|16350.05|16429.97|16349.97|16430.05|16350.05|16429.97|16349.97|9
1729141830000|2024-10-17 05:10:30|16429.98|16349.98|16425.59|16345.59|16429.98|16349.98|16425.59|16345.59|10
1729141840000|2024-10-17 05:10:40|16425.61|16345.61|16425.55|16345.55|16425.63|16345.63|16425.09|16345.09|9
1729141850000|2024-10-17 05:10:50|16425.1|16345.1|16424.54|16344.54|16425.11|16345.11|16424.54|16344.54|5
1729141860000|2024-10-17 05:11:00|16423.64|16343.64|16421.7|16341.7|16424.56|16344.56|16421.7|16341.7|10
1729141870000|2024-10-17 05:11:10|16421.66|16341.66|16422.45|16342.45|16422.59|16342.59|16421.64|16341.64|9
1729141880000|2024-10-17 05:11:20|16421.94|16341.94|16420.1|16340.1|16421.94|16341.94|16420.08|16340.08|9
1729141890000|2024-10-17 05:11:30|16420.39|16340.39|16422.09|16342.09|16422.09|16342.09|16420.38|16340.38|7
1729141900000|2024-10-17 05:11:40|16421.61|16341.61|16421.62|16341.62|16421.63|16341.63|16421.55|16341.55|9
1729141910000|2024-10-17 05:11:50|16421.61|16341.61|16422.49|16342.49|16422.54|16342.54|16421.61|16341.61|6
1729141920000|2024-10-17 05:12:00|16422.47|16342.47|16422.78|16342.78|16422.78|16342.78|16422.4|16342.4|7
1729141930000|2024-10-17 05:12:10|16422.77|16342.77|16421.94|16341.94|16422.77|16342.77|16421.79|16341.79|8
1729141940000|2024-10-17 05:12:20|16422.44|16342.44|16421.9|16341.9|16422.44|16342.44|16421.83|16341.83|7
1729141950000|2024-10-17 05:12:30|16422.03|16342.03|16421.13|16341.13|16422.03|16342.03|16421.13|16341.13|9
1729141960000|2024-10-17 05:12:40|16421.11|16341.11|16420.54|16340.54|16421.34|16341.34|16420.54|16340.54|10
1729141970000|2024-10-17 05:12:50|16420.5|16340.5|16420.59|16340.59|16420.7|16340.7|16420.5|16340.5|7
1729141980000|2024-10-17 05:13:00|16420.58|16340.58|16419.8|16339.8|16420.58|16340.58|16419.8|16339.8|9
1729141990000|2024-10-17 05:13:10|16419.75|16339.75|16419.7|16339.7|16419.75|16339.75|16419.7|16339.7|7
1729142000000|2024-10-17 05:13:20|16419.88|16339.88|16420.35|16340.35|16420.74|16340.74|16419.84|16339.84|9
1729142010000|2024-10-17 05:13:30|16420.36|16340.36|16420.4|16340.4|16420.41|16340.41|16420.33|16340.33|7
1729142020000|2024-10-17 05:13:40|16420.2|16340.2|16420.49|16340.49|16420.49|16340.49|16420.2|16340.2|4
1729142030000|2024-10-17 05:13:50|16420.48|16340.48|16421.12|16341.12|16421.12|16341.12|16420.48|16340.48|7
1729142040000|2024-10-17 05:14:00|16422.23|16342.23|16422.39|16342.39|16422.64|16342.64|16422.02|16342.02|9
1729142050000|2024-10-17 05:14:10|16422.3|16342.3|16424.61|16344.61|16424.61|16344.61|16422.26|16342.26|9
1729142060000|2024-10-17 05:14:20|16425.04|16345.04|16426.84|16346.84|16426.84|16346.84|16425.04|16345.04|9
1729142070000|2024-10-17 05:14:30|16426.85|16346.85|16427.73|16347.73|16427.77|16347.77|16426.85|16346.85|8
1729142080000|2024-10-17 05:14:40|16429.55|16349.55|16433.4|16353.4|16433.4|16353.4|16429.55|16349.55|9
1729142090000|2024-10-17 05:14:50|16433.37|16353.37|16433.92|16353.92|16434.12|16354.12|16433.09|16353.09|9
1729142100000|2024-10-17 05:15:00|16433.9|16353.9|16434.1|16354.1|16434.25|16354.25|16433.9|16353.9|9
1729142110000|2024-10-17 05:15:10|16434.13|16354.13|16434.13|16354.13|16434.17|16354.17|16434.1|16354.1|6
1729142120000|2024-10-17 05:15:20|16433.9|16353.9|16433.94|16353.94|16434.04|16354.04|16433.6|16353.6|9
1729142130000|2024-10-17 05:15:30|16434.33|16354.33|16432.71|16352.71|16434.33|16354.33|16432.71|16352.71|9
1729142140000|2024-10-17 05:15:40|16432.75|16352.75|16433.02|16353.02|16433.02|16353.02|16432.75|16352.75|5
1729142150000|2024-10-17 05:15:50|16433.01|16353.01|16433.07|16353.07|16433.09|16353.09|16433.01|16353.01|6
1729142160000|2024-10-17 05:16:00|16433.17|16353.17|16435.61|16355.61|16435.61|16355.61|16433.17|16353.17|8
1729142170000|2024-10-17 05:16:10|16435.71|16355.71|16435.94|16355.94|16435.94|16355.94|16435.56|16355.56|8
1729142180000|2024-10-17 05:16:20|16436.21|16356.21|16436.96|16356.96|16436.96|16356.96|16435.76|16355.76|8
1729142190000|2024-10-17 05:16:30|16436.85|16356.85|16436.43|16356.43|16437.22|16357.22|16436.43|16356.43|7
1729142200000|2024-10-17 05:16:40|16436.45|16356.45|16436.69|16356.69|16436.69|16356.69|16436.45|16356.45|6
1729142210000|2024-10-17 05:16:50|16436.65|16356.65|16437.22|16357.22|16437.45|16357.45|16436.65|16356.65|10
1729142220000|2024-10-17 05:17:00|16437.23|16357.23|16437.46|16357.46|16437.46|16357.46|16436.58|16356.58|9
1729142230000|2024-10-17 05:17:10|16437.4|16357.4|16437.28|16357.28|16437.41|16357.41|16437.18|16357.18|8
1729142240000|2024-10-17 05:17:20|16437.27|16357.27|16437.45|16357.45|16437.86|16357.86|16437.27|16357.27|6
1729142250000|2024-10-17 05:17:30|16437.44|16357.44|16437.58|16357.58|16437.67|16357.67|16436.93|16356.93|10
1729142260000|2024-10-17 05:17:40|16437.19|16357.19|16437.14|16357.14|16437.19|16357.19|16437.14|16357.14|3
1729142270000|2024-10-17 05:17:50|16437.15|16357.15|16437.11|16357.11|16437.15|16357.15|16437.1|16357.1|4
1729142280000|2024-10-17 05:18:00|16437.16|16357.16|16439.12|16359.12|16439.33|16359.33|16435.72|16355.72|6
1729142290000|2024-10-17 05:18:10|16439.08|16359.08|16438.28|16358.28|16439.08|16359.08|16437.7|16357.7|9
1729142300000|2024-10-17 05:18:20|16438.27|16358.27|16438.09|16358.09|16438.27|16358.27|16437.89|16357.89|8
1729142310000|2024-10-17 05:18:30|16438.06|16358.06|16438.4|16358.4|16438.59|16358.59|16438.06|16358.06|6
1729142320000|2024-10-17 05:18:40|16438.39|16358.39|16439.63|16359.63|16439.63|16359.63|16438.39|16358.39|9
1729142330000|2024-10-17 05:18:50|16439.65|16359.65|16439.38|16359.38|16439.65|16359.65|16438.59|16358.59|10
1729142340000|2024-10-17 05:19:00|16439.33|16359.33|16439.53|16359.53|16439.53|16359.53|16439.31|16359.31|6
1729142350000|2024-10-17 05:19:10|16439.51|16359.51|16439.56|16359.56|16439.56|16359.56|16438.98|16358.98|8
1729142360000|2024-10-17 05:19:20|16439.55|16359.55|16439.72|16359.72|16440.13|16360.13|16439.55|16359.55|7
1729142370000|2024-10-17 05:19:30|16439.68|16359.68|16439.82|16359.82|16439.92|16359.92|16439.66|16359.66|8
1729142380000|2024-10-17 05:19:40|16439.84|16359.84|16440.5|16360.5|16440.72|16360.72|16439.57|16359.57|8
1729142390000|2024-10-17 05:19:50|16440.66|16360.66|16439.45|16359.45|16440.82|16360.82|16439.45|16359.45|8
1729142400000|2024-10-17 05:20:00|16439.39|16359.39|16440.03|16360.03|16440.03|16360.03|16439.39|16359.39|9
1729142410000|2024-10-17 05:20:10|16440.04|16360.04|16439.72|16359.72|16440.19|16360.19|16439.51|16359.51|6
1729142420000|2024-10-17 05:20:20|16439.7|16359.7|16439.64|16359.64|16439.7|16359.7|16439.61|16359.61|5
1729142430000|2024-10-17 05:20:30|16439.63|16359.63|16439.47|16359.47|16439.63|16359.63|16439.42|16359.42|8
1729142440000|2024-10-17 05:20:40|16439.48|16359.48|16439.58|16359.58|16439.59|16359.59|16439.48|16359.48|5
1729142450000|2024-10-17 05:20:50|16439.57|16359.57|16436.14|16356.14|16439.57|16359.57|16436.14|16356.14|9
1729142460000|2024-10-17 05:21:00|16436.15|16356.15|16434.43|16354.43|16436.79|16356.79|16434.43|16354.43|5
1729142470000|2024-10-17 05:21:10|16434.47|16354.47|16435.62|16355.62|16435.64|16355.64|16434.46|16354.46|7
1729142480000|2024-10-17 05:21:20|16436.07|16356.07|16437.21|16357.21|16437.22|16357.22|16436.07|16356.07|9
1729142490000|2024-10-17 05:21:30|16437.2|16357.2|16437.24|16357.24|16437.24|16357.24|16437.2|16357.2|6
1729142500000|2024-10-17 05:21:40|16436.08|16356.08|16436.37|16356.37|16436.96|16356.96|16436.06|16356.06|8
1729142510000|2024-10-17 05:21:50|16436.06|16356.06|16435.11|16355.11|16436.57|16356.57|16435.11|16355.11|10
1729142520000|2024-10-17 05:22:00|16435.12|16355.12|16432.74|16352.74|16435.19|16355.19|16432.74|16352.74|9
1729142530000|2024-10-17 05:22:10|16432.01|16352.01|16430.6|16350.6|16432.01|16352.01|16430.53|16350.53|8
1729142540000|2024-10-17 05:22:20|16430.59|16350.59|16429.73|16349.73|16430.59|16350.59|16429.73|16349.73|9
1729142550000|2024-10-17 05:22:30|16429.55|16349.55|16428.61|16348.61|16429.61|16349.61|16428.45|16348.45|8
1729142560000|2024-10-17 05:22:40|16428.6|16348.6|16426.94|16346.94|16428.61|16348.61|16426.94|16346.94|9
1729142570000|2024-10-17 05:22:50|16426.86|16346.86|16426.64|16346.64|16427.06|16347.06|16426.33|16346.33|9
1729142580000|2024-10-17 05:23:00|16426.65|16346.65|16425.2|16345.2|16426.65|16346.65|16425.19|16345.19|8
1729142590000|2024-10-17 05:23:10|16425.21|16345.21|16425.28|16345.28|16425.28|16345.28|16425.21|16345.21|5
1729142600000|2024-10-17 05:23:20|16425.85|16345.85|16425.67|16345.67|16426.11|16346.11|16425.44|16345.44|9
1729142610000|2024-10-17 05:23:30|16425.75|16345.75|16425.44|16345.44|16425.75|16345.75|16425.33|16345.33|7
1729142620000|2024-10-17 05:23:40|16425.46|16345.46|16423.56|16343.56|16425.49|16345.49|16423.56|16343.56|9
1729142630000|2024-10-17 05:23:50|16423.55|16343.55|16423.3|16343.3|16423.56|16343.56|16423.3|16343.3|9
1729142640000|2024-10-17 05:24:00|16422.13|16342.13|16422.06|16342.06|16422.13|16342.13|16421.48|16341.48|8
1729142650000|2024-10-17 05:24:10|16422.08|16342.08|16425.83|16345.83|16425.84|16345.84|16422.08|16342.08|10
1729142660000|2024-10-17 05:24:20|16425.84|16345.84|16426.25|16346.25|16426.26|16346.26|16425.84|16345.84|4
1729142670000|2024-10-17 05:24:30|16426.36|16346.36|16427.92|16347.92|16427.92|16347.92|16426.36|16346.36|8
1729142680000|2024-10-17 05:24:40|16426.63|16346.63|16425.74|16345.74|16426.64|16346.64|16425.68|16345.68|9
1729142690000|2024-10-17 05:24:50|16425.77|16345.77|16426.38|16346.38|16426.53|16346.53|16425.77|16345.77|9
1729142700000|2024-10-17 05:25:00|16426.37|16346.37|16426.57|16346.57|16426.91|16346.91|16426.37|16346.37|5
1729142710000|2024-10-17 05:25:10|16426.4|16346.4|16425.21|16345.21|16426.4|16346.4|16425.21|16345.21|9
1729142720000|2024-10-17 05:25:20|16425.17|16345.17|16425.4|16345.4|16425.46|16345.46|16424.45|16344.45|9
1729142730000|2024-10-17 05:25:30|16424.78|16344.78|16424.99|16344.99|16425.23|16345.23|16424.78|16344.78|9
1729142740000|2024-10-17 05:25:40|16426.03|16346.03|16425.07|16345.07|16426.03|16346.03|16425.07|16345.07|8
1729142750000|2024-10-17 05:25:50|16425.03|16345.03|16425.03|16345.03|16425.05|16345.05|16424.99|16344.99|8
1729142760000|2024-10-17 05:26:00|16425.04|16345.04|16425.64|16345.64|16425.68|16345.68|16425.03|16345.03|10
1729142770000|2024-10-17 05:26:10|16425.65|16345.65|16425.39|16345.39|16426.45|16346.45|16425.37|16345.37|9
1729142780000|2024-10-17 05:26:20|16425.4|16345.4|16426.73|16346.73|16426.73|16346.73|16425.35|16345.35|9
1729142790000|2024-10-17 05:26:30|16426.86|16346.86|16426.84|16346.84|16426.89|16346.89|16426.75|16346.75|10
1729142800000|2024-10-17 05:26:40|16426.82|16346.82|16426.62|16346.62|16426.82|16346.82|16426.38|16346.38|8
1729142810000|2024-10-17 05:26:50|16426.63|16346.63|16426.71|16346.71|16426.71|16346.71|16426.58|16346.58|7
1729142820000|2024-10-17 05:27:00|16426.72|16346.72|16425.88|16345.88|16426.92|16346.92|16425.88|16345.88|9
1729142830000|2024-10-17 05:27:10|16425.94|16345.94|16426.17|16346.17|16426.17|16346.17|16425.94|16345.94|8
1729142840000|2024-10-17 05:27:20|16426.16|16346.16|16426.36|16346.36|16426.36|16346.36|16425.86|16345.86|9
1729142850000|2024-10-17 05:27:30|16426.24|16346.24|16426.03|16346.03|16426.24|16346.24|16426.03|16346.03|6
1729142860000|2024-10-17 05:27:40|16426.02|16346.02|16425.86|16345.86|16426.03|16346.03|16425.85|16345.85|4
1729142870000|2024-10-17 05:27:50|16425.92|16345.92|16426.78|16346.78|16426.82|16346.82|16425.92|16345.92|7
1729142880000|2024-10-17 05:28:00|16426.75|16346.75|16426.7|16346.7|16426.76|16346.76|16426.7|16346.7|8
1729142890000|2024-10-17 05:28:10|16426.67|16346.67|16426.74|16346.74|16426.74|16346.74|16426.59|16346.59|9
1729142900000|2024-10-17 05:28:20|16426.75|16346.75|16426.79|16346.79|16426.98|16346.98|16426.71|16346.71|9
1729142910000|2024-10-17 05:28:30|16426.8|16346.8|16426.67|16346.67|16426.8|16346.8|16426.67|16346.67|7
1729142920000|2024-10-17 05:28:40|16426.68|16346.68|16426.76|16346.76|16426.8|16346.8|16426.67|16346.67|4
1729142930000|2024-10-17 05:28:50|16426.75|16346.75|16423.36|16343.36|16426.75|16346.75|16423.34|16343.34|9
1729142940000|2024-10-17 05:29:00|16423.37|16343.37|16423.29|16343.29|16423.84|16343.84|16423.29|16343.29|9
1729142950000|2024-10-17 05:29:10|16423.31|16343.31|16423.28|16343.28|16423.37|16343.37|16423.04|16343.04|9
1729142960000|2024-10-17 05:29:20|16424.03|16344.03|16424.13|16344.13|16424.13|16344.13|16424.03|16344.03|8
1729142970000|2024-10-17 05:29:30|16424.88|16344.88|16424.34|16344.34|16424.88|16344.88|16424.34|16344.34|7
1729142980000|2024-10-17 05:29:40|16423.92|16343.92|16422.96|16342.96|16423.92|16343.92|16422.96|16342.96|9
1729142990000|2024-10-17 05:29:50|16422.95|16342.95|16423.08|16343.08|16423.81|16343.81|16422.94|16342.94|6
1729143000000|2024-10-17 05:30:00|16423.07|16343.07|16418.56|16338.56|16423.07|16343.07|16418.56|16338.56|9
1729143010000|2024-10-17 05:30:10|16417.98|16337.98|16421.32|16341.32|16421.32|16341.32|16417.51|16337.51|10
1729143020000|2024-10-17 05:30:20|16421.48|16341.48|16422.48|16342.48|16422.48|16342.48|16421.47|16341.47|10
1729143030000|2024-10-17 05:30:30|16422.59|16342.59|16422.34|16342.34|16423.09|16343.09|16422.32|16342.32|8
1729143040000|2024-10-17 05:30:40|16423.02|16343.02|16424.65|16344.65|16424.65|16344.65|16422.99|16342.99|10
1729143050000|2024-10-17 05:30:50|16425.75|16345.75|16425.29|16345.29|16426.03|16346.03|16425.29|16345.29|9
1729143060000|2024-10-17 05:31:00|16425.3|16345.3|16425.83|16345.83|16425.83|16345.83|16424.43|16344.43|10
1729143070000|2024-10-17 05:31:10|16426.82|16346.82|16427.16|16347.16|16427.4|16347.4|16426.82|16346.82|9
1729143080000|2024-10-17 05:31:20|16427.83|16347.83|16431.44|16351.44|16431.44|16351.44|16427.83|16347.83|6
1729143090000|2024-10-17 05:31:30|16431.55|16351.55|16433.44|16353.44|16433.44|16353.44|16431.54|16351.54|9
1729143100000|2024-10-17 05:31:40|16433.48|16353.48|16433.6|16353.6|16433.6|16353.6|16433.48|16353.48|9
1729143110000|2024-10-17 05:31:50|16434|16354|16433.86|16353.86|16434|16354|16433.79|16353.79|6
1729143120000|2024-10-17 05:32:00|16433.9|16353.9|16433.75|16353.75|16434.19|16354.19|16433.75|16353.75|8
1729143130000|2024-10-17 05:32:10|16433.74|16353.74|16434.87|16354.87|16434.9|16354.9|16433.74|16353.74|10
1729143140000|2024-10-17 05:32:20|16435.25|16355.25|16439.2|16359.2|16439.2|16359.2|16435.25|16355.25|10
1729143150000|2024-10-17 05:32:30|16439.09|16359.09|16438.18|16358.18|16439.09|16359.09|16438.16|16358.16|7
1729143160000|2024-10-17 05:32:40|16438.19|16358.19|16438.29|16358.29|16438.34|16358.34|16438.15|16358.15|8
1729143170000|2024-10-17 05:32:50|16438.98|16358.98|16438.9|16358.9|16438.98|16358.98|16438.54|16358.54|9
1729143180000|2024-10-17 05:33:00|16439.29|16359.29|16441.46|16361.46|16441.46|16361.46|16439.28|16359.28|8
1729143190000|2024-10-17 05:33:10|16441.56|16361.56|16442.2|16362.2|16442.2|16362.2|16441.55|16361.55|10
1729143200000|2024-10-17 05:33:20|16442.21|16362.21|16442.56|16362.56|16442.56|16362.56|16442.21|16362.21|6
1729143210000|2024-10-17 05:33:30|16442.58|16362.58|16445.76|16365.76|16446.06|16366.06|16442.33|16362.33|10
1729143220000|2024-10-17 05:33:40|16445.12|16365.12|16445.16|16365.16|16445.19|16365.19|16444.85|16364.85|9
1729143230000|2024-10-17 05:33:50|16445.34|16365.34|16446.16|16366.16|16446.16|16366.16|16445.33|16365.33|8
1729143240000|2024-10-17 05:34:00|16446.14|16366.14|16446.73|16366.73|16447.03|16367.03|16445.72|16365.72|10
1729143250000|2024-10-17 05:34:10|16446.87|16366.87|16446.76|16366.76|16446.97|16366.97|16446.72|16366.72|8
1729143260000|2024-10-17 05:34:20|16446.77|16366.77|16446.33|16366.33|16446.8|16366.8|16446.33|16366.33|8
1729143270000|2024-10-17 05:34:30|16445.65|16365.65|16446.37|16366.37|16446.37|16366.37|16445.64|16365.64|9
1729143280000|2024-10-17 05:34:40|16446.57|16366.57|16447.3|16367.3|16447.3|16367.3|16446.53|16366.53|9
1729143290000|2024-10-17 05:34:50|16447.67|16367.67|16448.53|16368.53|16449|16369|16447.67|16367.67|6
1729143300000|2024-10-17 05:35:00|16448.51|16368.51|16448.42|16368.42|16448.51|16368.51|16448.24|16368.24|6
1729143310000|2024-10-17 05:35:10|16448.44|16368.44|16450.3|16370.3|16450.32|16370.32|16448.44|16368.44|8
1729143320000|2024-10-17 05:35:20|16450.34|16370.34|16452.07|16372.07|16452.07|16372.07|16449.53|16369.53|9
1729143330000|2024-10-17 05:35:30|16452.4|16372.4|16452.39|16372.39|16452.58|16372.58|16452.37|16372.37|9
1729143340000|2024-10-17 05:35:40|16452.21|16372.21|16452.46|16372.46|16452.74|16372.74|16452.2|16372.2|8
1729143350000|2024-10-17 05:35:50|16452.49|16372.49|16453.03|16373.03|16453.1|16373.1|16452.49|16372.49|7
1729143360000|2024-10-17 05:36:00|16453|16373|16453.38|16373.38|16453.45|16373.45|16453|16373|6
1729143370000|2024-10-17 05:36:10|16453.37|16373.37|16454.03|16374.03|16454.03|16374.03|16453.37|16373.37|9
1729143380000|2024-10-17 05:36:20|16454.8|16374.8|16455.28|16375.28|16455.28|16375.28|16454.8|16374.8|10
1729143390000|2024-10-17 05:36:30|16455.26|16375.26|16455.43|16375.43|16456.09|16376.09|16455.26|16375.26|10
1729143400000|2024-10-17 05:36:40|16455.41|16375.41|16455.3|16375.3|16455.87|16375.87|16455.27|16375.27|8
1729143410000|2024-10-17 05:36:50|16455.31|16375.31|16456.86|16376.86|16456.86|16376.86|16455.29|16375.29|8
1729143420000|2024-10-17 05:37:00|16456.55|16376.55|16456.2|16376.2|16456.93|16376.93|16456.2|16376.2|6
1729143430000|2024-10-17 05:37:10|16456.27|16376.27|16455.5|16375.5|16456.36|16376.36|16455.38|16375.38|10
1729143440000|2024-10-17 05:37:20|16455.52|16375.52|16455.14|16375.14|16455.52|16375.52|16454.73|16374.73|10
1729143450000|2024-10-17 05:37:30|16455|16375|16455.05|16375.05|16455.05|16375.05|16454.57|16374.57|9
1729143460000|2024-10-17 05:37:40|16455.14|16375.14|16454.93|16374.93|16455.18|16375.18|16454.93|16374.93|9
1729143470000|2024-10-17 05:37:50|16455.15|16375.15|16454.73|16374.73|16455.25|16375.25|16454.71|16374.71|10
1729143480000|2024-10-17 05:38:00|16454.74|16374.74|16454.54|16374.54|16455.16|16375.16|16454.54|16374.54|8
1729143490000|2024-10-17 05:38:10|16454.53|16374.53|16455.23|16375.23|16455.26|16375.26|16454.46|16374.46|9
1729143500000|2024-10-17 05:38:20|16455.21|16375.21|16455.12|16375.12|16455.56|16375.56|16455.11|16375.11|9
1729143510000|2024-10-17 05:38:30|16455.16|16375.16|16454.27|16374.27|16455.22|16375.22|16454.27|16374.27|7
1729143520000|2024-10-17 05:38:40|16454.19|16374.19|16454.06|16374.06|16454.46|16374.46|16453.65|16373.65|10
1729143530000|2024-10-17 05:38:50|16454.04|16374.04|16454.26|16374.26|16454.26|16374.26|16453.87|16373.87|6
1729143540000|2024-10-17 05:39:00|16454.31|16374.31|16452.26|16372.26|16454.36|16374.36|16452.26|16372.26|8
1729143550000|2024-10-17 05:39:10|16451.81|16371.81|16451.61|16371.61|16451.85|16371.85|16451.54|16371.54|9
1729143560000|2024-10-17 05:39:20|16451.16|16371.16|16451.06|16371.06|16451.19|16371.19|16451|16371|10
1729143570000|2024-10-17 05:39:30|16451.01|16371.01|16450.99|16370.99|16451.01|16371.01|16450.9|16370.9|9
1729143580000|2024-10-17 05:39:40|16451.05|16371.05|16449.83|16369.83|16451.05|16371.05|16449.83|16369.83|8
1729143590000|2024-10-17 05:39:50|16449.35|16369.35|16447.66|16367.66|16449.35|16369.35|16447.57|16367.57|8
1729143600000|2024-10-17 05:40:00|16447.63|16367.63|16447.21|16367.21|16447.63|16367.63|16447.04|16367.04|7
1729143610000|2024-10-17 05:40:10|16446.88|16366.88|16443.48|16363.48|16446.88|16366.88|16443.48|16363.48|10
1729143620000|2024-10-17 05:40:20|16443.46|16363.46|16443.91|16363.91|16443.91|16363.91|16443.46|16363.46|9
1729143630000|2024-10-17 05:40:30|16443.92|16363.92|16442.67|16362.67|16443.93|16363.93|16442.35|16362.35|9
1729143640000|2024-10-17 05:40:40|16442.68|16362.68|16441.7|16361.7|16442.69|16362.69|16441.7|16361.7|9
1729143650000|2024-10-17 05:40:50|16442.35|16362.35|16441.98|16361.98|16442.35|16362.35|16441.98|16361.98|8
1729143660000|2024-10-17 05:41:00|16441.2|16361.2|16441.04|16361.04|16441.35|16361.35|16441.04|16361.04|8
1729143670000|2024-10-17 05:41:10|16441.03|16361.03|16435.35|16355.35|16441.03|16361.03|16435.35|16355.35|9
1729143680000|2024-10-17 05:41:20|16435.95|16355.95|16438.84|16358.84|16438.93|16358.93|16435.84|16355.84|8
1729143690000|2024-10-17 05:41:30|16438.85|16358.85|16439.18|16359.18|16439.19|16359.19|16438.71|16358.71|8
1729143700000|2024-10-17 05:41:40|16439.61|16359.61|16439.92|16359.92|16439.96|16359.96|16439.61|16359.61|7
1729143710000|2024-10-17 05:41:50|16439.91|16359.91|16439.88|16359.88|16439.99|16359.99|16439.87|16359.87|9
1729143720000|2024-10-17 05:42:00|16440.25|16360.25|16440.13|16360.13|16440.75|16360.75|16439.99|16359.99|9
1729143730000|2024-10-17 05:42:10|16440.12|16360.12|16440.07|16360.07|16440.12|16360.12|16440.04|16360.04|9
1729143740000|2024-10-17 05:42:20|16439.66|16359.66|16438.87|16358.87|16439.79|16359.79|16438.4|16358.4|9
1729143750000|2024-10-17 05:42:30|16438.85|16358.85|16437.01|16357.01|16438.85|16358.85|16437.01|16357.01|8
1729143760000|2024-10-17 05:42:40|16436.98|16356.98|16436.71|16356.71|16436.98|16356.98|16436.71|16356.71|7
1729143770000|2024-10-17 05:42:50|16436.7|16356.7|16436.55|16356.55|16436.71|16356.71|16436.55|16356.55|5
1729143780000|2024-10-17 05:43:00|16436.54|16356.54|16435.89|16355.89|16436.54|16356.54|16435.85|16355.85|8
1729143790000|2024-10-17 05:43:10|16435.61|16355.61|16435.21|16355.21|16435.61|16355.61|16435.17|16355.17|8
1729143800000|2024-10-17 05:43:20|16435.23|16355.23|16437.2|16357.2|16437.2|16357.2|16435.23|16355.23|7
1729143810000|2024-10-17 05:43:30|16437.24|16357.24|16437.41|16357.41|16437.46|16357.46|16437.24|16357.24|8
1729143820000|2024-10-17 05:43:40|16437.52|16357.52|16436.27|16356.27|16437.52|16357.52|16436.27|16356.27|8
1729143830000|2024-10-17 05:43:50|16436.21|16356.21|16436.19|16356.19|16436.22|16356.22|16436.19|16356.19|6
1729143840000|2024-10-17 05:44:00|16436.21|16356.21|16435.9|16355.9|16436.21|16356.21|16435.9|16355.9|8
1729143850000|2024-10-17 05:44:10|16434.78|16354.78|16435.18|16355.18|16435.18|16355.18|16434.76|16354.76|10
1729143860000|2024-10-17 05:44:20|16434.98|16354.98|16435.3|16355.3|16435.3|16355.3|16434.98|16354.98|6
1729143870000|2024-10-17 05:44:30|16435.31|16355.31|16435.42|16355.42|16435.73|16355.73|16435.31|16355.31|6
1729143880000|2024-10-17 05:44:40|16435.4|16355.4|16435.7|16355.7|16435.7|16355.7|16435.34|16355.34|8
1729143890000|2024-10-17 05:44:50|16435.69|16355.69|16435.52|16355.52|16435.93|16355.93|16435.52|16355.52|9
1729143900000|2024-10-17 05:45:00|16435.55|16355.55|16435.78|16355.78|16435.81|16355.81|16435.51|16355.51|6
1729143910000|2024-10-17 05:45:10|16435.88|16355.88|16436.37|16356.37|16436.37|16356.37|16435.42|16355.42|8
1729143920000|2024-10-17 05:45:20|16436.4|16356.4|16434.19|16354.19|16436.4|16356.4|16434.16|16354.16|8
1729143930000|2024-10-17 05:45:30|16434.18|16354.18|16434.12|16354.12|16434.21|16354.21|16434.11|16354.11|6
1729143940000|2024-10-17 05:45:40|16434.13|16354.13|16433.9|16353.9|16434.13|16354.13|16432.38|16352.38|8
1729143950000|2024-10-17 05:45:50|16434.75|16354.75|16435.58|16355.58|16435.59|16355.59|16434.75|16354.75|9
1729143960000|2024-10-17 05:46:00|16435.59|16355.59|16434.96|16354.96|16435.59|16355.59|16434.94|16354.94|9
1729143970000|2024-10-17 05:46:10|16435|16355|16435.56|16355.56|16435.68|16355.68|16435|16355|10
1729143980000|2024-10-17 05:46:20|16435.58|16355.58|16435.44|16355.44|16435.77|16355.77|16435.44|16355.44|9
1729143990000|2024-10-17 05:46:30|16435.42|16355.42|16435.44|16355.44|16435.46|16355.46|16435.39|16355.39|7
1729144000000|2024-10-17 05:46:40|16435.46|16355.46|16435.74|16355.74|16435.74|16355.74|16435.44|16355.44|5
1729144010000|2024-10-17 05:46:50|16435.72|16355.72|16435.6|16355.6|16435.72|16355.72|16435.6|16355.6|8
1729144020000|2024-10-17 05:47:00|16435.56|16355.56|16434.54|16354.54|16436.78|16356.78|16434.07|16354.07|9
1729144030000|2024-10-17 05:47:10|16434.25|16354.25|16436.36|16356.36|16436.36|16356.36|16434.13|16354.13|8
1729144040000|2024-10-17 05:47:20|16436.15|16356.15|16436.04|16356.04|16436.16|16356.16|16436.04|16356.04|6
1729144050000|2024-10-17 05:47:30|16436.05|16356.05|16436.06|16356.06|16436.06|16356.06|16436.05|16356.05|6
1729144060000|2024-10-17 05:47:40|16436.07|16356.07|16436.13|16356.13|16436.13|16356.13|16435.33|16355.33|9
1729144070000|2024-10-17 05:47:50|16436.14|16356.14|16436.69|16356.69|16436.7|16356.7|16436.14|16356.14|5
1729144080000|2024-10-17 05:48:00|16436.68|16356.68|16436.62|16356.62|16436.78|16356.78|16436.61|16356.61|7
1729144090000|2024-10-17 05:48:10|16436.63|16356.63|16437.98|16357.98|16437.98|16357.98|16436.63|16356.63|7
1729144100000|2024-10-17 05:48:20|16438.05|16358.05|16438.82|16358.82|16438.82|16358.82|16438.05|16358.05|10
1729144110000|2024-10-17 05:48:30|16438.84|16358.84|16442.05|16362.05|16442.05|16362.05|16438.84|16358.84|7
1729144120000|2024-10-17 05:48:40|16442.15|16362.15|16443.91|16363.91|16443.91|16363.91|16442.15|16362.15|9
1729144130000|2024-10-17 05:48:50|16444.59|16364.59|16442.76|16362.76|16444.62|16364.62|16442.32|16362.32|10
1729144140000|2024-10-17 05:49:00|16442.77|16362.77|16441.46|16361.46|16442.79|16362.79|16441.46|16361.46|9
1729144150000|2024-10-17 05:49:10|16441.49|16361.49|16437.15|16357.15|16441.49|16361.49|16436.68|16356.68|10
1729144160000|2024-10-17 05:49:20|16437.08|16357.08|16433.65|16353.65|16437.68|16357.68|16433.65|16353.65|8
1729144170000|2024-10-17 05:49:30|16433.64|16353.64|16431.2|16351.2|16433.64|16353.64|16431.2|16351.2|8
1729144180000|2024-10-17 05:49:40|16431.19|16351.19|16430.74|16350.74|16431.19|16351.19|16430.08|16350.08|9
1729144190000|2024-10-17 05:49:50|16430.93|16350.93|16430.97|16350.97|16431.02|16351.02|16430.24|16350.24|8
1729144200000|2024-10-17 05:50:00|16430.7|16350.7|16431.06|16351.06|16431.33|16351.33|16430.69|16350.69|10
1729144210000|2024-10-17 05:50:10|16431.36|16351.36|16430.94|16350.94|16431.36|16351.36|16430.9|16350.9|9
1729144220000|2024-10-17 05:50:20|16430.96|16350.96|16428.91|16348.91|16431.01|16351.01|16428.91|16348.91|10
1729144230000|2024-10-17 05:50:30|16428.76|16348.76|16428.05|16348.05|16428.78|16348.78|16428.05|16348.05|6
1729144240000|2024-10-17 05:50:40|16427.78|16347.78|16427.29|16347.29|16427.78|16347.78|16427.29|16347.29|10
1729144250000|2024-10-17 05:50:50|16427.3|16347.3|16424.13|16344.13|16427.31|16347.31|16424.13|16344.13|7
1729144260000|2024-10-17 05:51:00|16424.15|16344.15|16423.23|16343.23|16424.16|16344.16|16423.23|16343.23|8
1729144270000|2024-10-17 05:51:10|16423.02|16343.02|16421.3|16341.3|16423.02|16343.02|16421.25|16341.25|10
1729144280000|2024-10-17 05:51:20|16421.43|16341.43|16422.35|16342.35|16422.35|16342.35|16421.43|16341.43|8
1729144290000|2024-10-17 05:51:30|16422.3|16342.3|16421.71|16341.71|16422.55|16342.55|16421.71|16341.71|7
1729144300000|2024-10-17 05:51:40|16421.82|16341.82|16418.12|16338.12|16421.88|16341.88|16418.12|16338.12|10
1729144310000|2024-10-17 05:51:50|16418.54|16338.54|16416.11|16336.11|16418.54|16338.54|16416.11|16336.11|10
1729144320000|2024-10-17 05:52:00|16416.14|16336.14|16416.74|16336.74|16416.74|16336.74|16415.6|16335.6|8
1729144330000|2024-10-17 05:52:10|16417.84|16337.84|16418.09|16338.09|16418.64|16338.64|16417.84|16337.84|10
1729144340000|2024-10-17 05:52:20|16418.06|16338.06|16417.64|16337.64|16418.07|16338.07|16417.62|16337.62|8
1729144350000|2024-10-17 05:52:30|16417.76|16337.76|16417.4|16337.4|16417.77|16337.77|16417.39|16337.39|9
1729144360000|2024-10-17 05:52:40|16417.42|16337.42|16417.6|16337.6|16417.69|16337.69|16417.4|16337.4|6
1729144370000|2024-10-17 05:52:50|16417.57|16337.57|16416.76|16336.76|16417.62|16337.62|16416.76|16336.76|10
1729144380000|2024-10-17 05:53:00|16416.32|16336.32|16416.86|16336.86|16416.97|16336.97|16416.32|16336.32|10
1729144390000|2024-10-17 05:53:10|16416.88|16336.88|16416.04|16336.04|16416.88|16336.88|16415.99|16335.99|6
1729144400000|2024-10-17 05:53:20|16416.01|16336.01|16416.73|16336.73|16416.77|16336.77|16415.93|16335.93|9
1729144410000|2024-10-17 05:53:30|16416.71|16336.71|16419.61|16339.61|16419.63|16339.63|16416.71|16336.71|9
1729144420000|2024-10-17 05:53:40|16419.7|16339.7|16419.94|16339.94|16420.34|16340.34|16419.63|16339.63|9
1729144430000|2024-10-17 05:53:50|16419.91|16339.91|16419.46|16339.46|16419.91|16339.91|16419.26|16339.26|8
1729144440000|2024-10-17 05:54:00|16419.39|16339.39|16419.28|16339.28|16419.47|16339.47|16418.72|16338.72|8
1729144450000|2024-10-17 05:54:10|16419.26|16339.26|16416.88|16336.88|16419.26|16339.26|16416.88|16336.88|9
1729144460000|2024-10-17 05:54:20|16416.83|16336.83|16414.8|16334.8|16416.83|16336.83|16414.8|16334.8|10
1729144470000|2024-10-17 05:54:30|16414.84|16334.84|16413.97|16333.97|16414.84|16334.84|16413.95|16333.95|9
1729144480000|2024-10-17 05:54:40|16413.98|16333.98|16414.09|16334.09|16414.28|16334.28|16413.98|16333.98|8
1729144490000|2024-10-17 05:54:50|16414.06|16334.06|16414.07|16334.07|16414.08|16334.08|16414.06|16334.06|3
1729144500000|2024-10-17 05:55:00|16413.84|16333.84|16411.87|16331.87|16413.85|16333.85|16411.66|16331.66|9
1729144510000|2024-10-17 05:55:10|16411.88|16331.88|16410.78|16330.78|16411.88|16331.88|16410.76|16330.76|8
1729144520000|2024-10-17 05:55:20|16410.51|16330.51|16409.46|16329.46|16410.51|16330.51|16409.46|16329.46|9
1729144530000|2024-10-17 05:55:30|16409.42|16329.42|16408.43|16328.43|16409.42|16329.42|16408.43|16328.43|10
1729144540000|2024-10-17 05:55:40|16408.38|16328.38|16408.53|16328.53|16408.53|16328.53|16408.32|16328.32|9
1729144550000|2024-10-17 05:55:50|16408.51|16328.51|16404.27|16324.27|16408.54|16328.54|16404.25|16324.25|10
1729144560000|2024-10-17 05:56:00|16404.32|16324.32|16403.16|16323.16|16404.32|16324.32|16403.16|16323.16|8
1729144570000|2024-10-17 05:56:10|16403.12|16323.12|16401.91|16321.91|16403.27|16323.27|16401.89|16321.89|9
1729144580000|2024-10-17 05:56:20|16401.94|16321.94|16401.92|16321.92|16401.94|16321.94|16401.34|16321.34|10
1729144590000|2024-10-17 05:56:30|16402.37|16322.37|16400.78|16320.78|16403.14|16323.14|16400.78|16320.78|9
1729144600000|2024-10-17 05:56:40|16400.77|16320.77|16400.04|16320.04|16400.78|16320.78|16399.51|16319.51|10
1729144610000|2024-10-17 05:56:50|16399.92|16319.92|16403.41|16323.41|16403.41|16323.41|16399.92|16319.92|10
1729144620000|2024-10-17 05:57:00|16404.09|16324.09|16408.73|16328.73|16408.73|16328.73|16404.09|16324.09|9
1729144630000|2024-10-17 05:57:10|16409.29|16329.29|16411.05|16331.05|16411.46|16331.46|16409.29|16329.29|10
1729144640000|2024-10-17 05:57:20|16411.04|16331.04|16412.28|16332.28|16412.35|16332.35|16410.88|16330.88|10
1729144650000|2024-10-17 05:57:30|16412.31|16332.31|16412.92|16332.92|16413.4|16333.4|16412.31|16332.31|8
1729144660000|2024-10-17 05:57:40|16412.94|16332.94|16412.78|16332.78|16412.96|16332.96|16412.78|16332.78|8
1729144670000|2024-10-17 05:57:50|16412.79|16332.79|16412.53|16332.53|16412.79|16332.79|16412.5|16332.5|8
1729144680000|2024-10-17 05:58:00|16412.84|16332.84|16413.04|16333.04|16413.41|16333.41|16412.84|16332.84|8
1729144690000|2024-10-17 05:58:10|16412.99|16332.99|16415.68|16335.68|16415.68|16335.68|16412.9|16332.9|8
1729144700000|2024-10-17 05:58:20|16415.82|16335.82|16414.82|16334.82|16416.06|16336.06|16414.77|16334.77|9
1729144710000|2024-10-17 05:58:30|16414.85|16334.85|16414.77|16334.77|16414.87|16334.87|16414.77|16334.77|7
1729144720000|2024-10-17 05:58:40|16414.76|16334.76|16411.51|16331.51|16414.76|16334.76|16411.51|16331.51|10
1729144730000|2024-10-17 05:58:50|16411.76|16331.76|16411.25|16331.25|16411.84|16331.84|16410.9|16330.9|9
1729144740000|2024-10-17 05:59:00|16410.98|16330.98|16410.83|16330.83|16410.98|16330.98|16410.8|16330.8|9
1729144750000|2024-10-17 05:59:10|16410.8|16330.8|16410.47|16330.47|16410.8|16330.8|16410.04|16330.04|9
1729144760000|2024-10-17 05:59:20|16410.46|16330.46|16410.31|16330.31|16410.46|16330.46|16410.31|16330.31|9
1729144770000|2024-10-17 05:59:30|16410.36|16330.36|16412.22|16332.22|16412.27|16332.27|16410.35|16330.35|10
1729144780000|2024-10-17 05:59:40|16412.21|16332.21|16411.64|16331.64|16412.24|16332.24|16411.61|16331.61|8
1729144790000|2024-10-17 05:59:50|16411.67|16331.67|16412.6|16332.6|16412.95|16332.95|16411.67|16331.67|9
1729144800000|2024-10-17 06:00:00|16412.61|16332.61|16411.17|16331.17|16412.61|16332.61|16410.56|16330.56|10
1729144810000|2024-10-17 06:00:10|16411.19|16331.19|16410.46|16330.46|16411.19|16331.19|16409.88|16329.88|8
1729144820000|2024-10-17 06:00:20|16410.45|16330.45|16409.59|16329.59|16410.49|16330.49|16409.59|16329.59|10
1729144830000|2024-10-17 06:00:30|16409.6|16329.6|16409.51|16329.51|16409.92|16329.92|16409.4|16329.4|10
1729144840000|2024-10-17 06:00:40|16409.59|16329.59|16409.22|16329.22|16409.6|16329.6|16409.22|16329.22|9
1729144850000|2024-10-17 06:00:50|16409.17|16329.17|16411.88|16331.88|16411.88|16331.88|16408.74|16328.74|9
1729144860000|2024-10-17 06:01:00|16411.65|16331.65|16411.11|16331.11|16411.66|16331.66|16410.65|16330.65|9
1729144870000|2024-10-17 06:01:10|16411.49|16331.49|16413.14|16333.14|16413.14|16333.14|16411.49|16331.49|7
1729144880000|2024-10-17 06:01:20|16413.39|16333.39|16412.77|16332.77|16413.54|16333.54|16412.76|16332.76|8
1729144890000|2024-10-17 06:01:30|16412.75|16332.75|16412.21|16332.21|16412.75|16332.75|16412.2|16332.2|6
1729144900000|2024-10-17 06:01:40|16412.17|16332.17|16416.07|16336.07|16416.07|16336.07|16412.16|16332.16|9
1729144910000|2024-10-17 06:01:50|16416.7|16336.7|16418.58|16338.58|16419.09|16339.09|16416.7|16336.7|9
1729144920000|2024-10-17 06:02:00|16419.13|16339.13|16419.53|16339.53|16419.69|16339.69|16419.13|16339.13|9
1729144930000|2024-10-17 06:02:10|16419.06|16339.06|16418.61|16338.61|16419.13|16339.13|16418.45|16338.45|7
1729144940000|2024-10-17 06:02:20|16418.62|16338.62|16420.22|16340.22|16420.43|16340.43|16418.62|16338.62|10
1729144950000|2024-10-17 06:02:30|16420.67|16340.67|16421.71|16341.71|16421.71|16341.71|16420.5|16340.5|8
1729144960000|2024-10-17 06:02:40|16421.98|16341.98|16419.89|16339.89|16421.98|16341.98|16419.89|16339.89|10
1729144970000|2024-10-17 06:02:50|16419.9|16339.9|16420.05|16340.05|16420.05|16340.05|16419.8|16339.8|8
1729144980000|2024-10-17 06:03:00|16420.03|16340.03|16421.97|16341.97|16421.97|16341.97|16419.47|16339.47|9
1729144990000|2024-10-17 06:03:10|16422|16342|16422.03|16342.03|16422.03|16342.03|16421.93|16341.93|9
1729145000000|2024-10-17 06:03:20|16422.04|16342.04|16422.23|16342.23|16422.23|16342.23|16421.87|16341.87|6
1729145010000|2024-10-17 06:03:30|16422.13|16342.13|16419.88|16339.88|16422.13|16342.13|16419.88|16339.88|10
1729145020000|2024-10-17 06:03:40|16419.95|16339.95|16416.69|16336.69|16419.95|16339.95|16416.69|16336.69|10
1729145030000|2024-10-17 06:03:50|16416.43|16336.43|16410.55|16330.55|16416.43|16336.43|16410.55|16330.55|10
1729145040000|2024-10-17 06:04:00|16410.2|16330.2|16408.84|16328.84|16410.2|16330.2|16408.56|16328.56|10
1729145050000|2024-10-17 06:04:10|16408.98|16328.98|16408.23|16328.23|16408.99|16328.99|16407.52|16327.52|10
1729145060000|2024-10-17 06:04:20|16408.25|16328.25|16405.82|16325.82|16408.58|16328.58|16405.43|16325.43|10
1729145070000|2024-10-17 06:04:30|16404.97|16324.97|16404.66|16324.66|16404.98|16324.98|16404.32|16324.32|10
1729145080000|2024-10-17 06:04:40|16404.33|16324.33|16403.61|16323.61|16404.33|16324.33|16403.61|16323.61|9
1729145090000|2024-10-17 06:04:50|16403.64|16323.64|16403.44|16323.44|16403.64|16323.64|16403.13|16323.13|6
1729145100000|2024-10-17 06:05:00|16403.36|16323.36|16398.63|16318.63|16403.36|16323.36|16398.63|16318.63|10
1729145110000|2024-10-17 06:05:10|16398.61|16318.61|16396.8|16316.8|16398.61|16318.61|16396.65|16316.65|8
1729145120000|2024-10-17 06:05:20|16397.1|16317.1|16396.88|16316.88|16398.25|16318.25|16396.88|16316.88|10
1729145130000|2024-10-17 06:05:30|16396.89|16316.89|16398.41|16318.41|16398.41|16318.41|16396.89|16316.89|8
1729145140000|2024-10-17 06:05:40|16398.86|16318.86|16396.49|16316.49|16398.86|16318.86|16396.18|16316.18|8
1729145150000|2024-10-17 06:05:50|16396.48|16316.48|16396.08|16316.08|16396.72|16316.72|16396.08|16316.08|8
1729145160000|2024-10-17 06:06:00|16395.69|16315.69|16392.32|16312.32|16395.69|16315.69|16392.32|16312.32|9
1729145170000|2024-10-17 06:06:10|16392.36|16312.36|16389.92|16309.92|16392.87|16312.87|16389.56|16309.56|10
1729145180000|2024-10-17 06:06:20|16390.45|16310.45|16389.7|16309.7|16390.45|16310.45|16389.3|16309.3|9
1729145190000|2024-10-17 06:06:30|16390.47|16310.47|16389.15|16309.15|16390.61|16310.61|16388.55|16308.55|10
1729145200000|2024-10-17 06:06:40|16389.12|16309.12|16390.68|16310.68|16390.68|16310.68|16389.11|16309.11|10
1729145210000|2024-10-17 06:06:50|16390.67|16310.67|16390.37|16310.37|16390.67|16310.67|16390.03|16310.03|7
1729145220000|2024-10-17 06:07:00|16390.43|16310.43|16392.54|16312.54|16392.54|16312.54|16389.85|16309.85|9
1729145230000|2024-10-17 06:07:10|16394.69|16314.69|16399.57|16319.57|16400.92|16320.92|16394.69|16314.69|10
1729145240000|2024-10-17 06:07:20|16400.16|16320.16|16399.23|16319.23|16400.16|16320.16|16399.23|16319.23|8
1729145250000|2024-10-17 06:07:30|16399.69|16319.69|16399.72|16319.72|16399.95|16319.95|16399.15|16319.15|9
1729145260000|2024-10-17 06:07:40|16399.67|16319.67|16399.82|16319.82|16400.25|16320.25|16399.1|16319.1|10
1729145270000|2024-10-17 06:07:50|16399.84|16319.84|16398.78|16318.78|16399.84|16319.84|16398.78|16318.78|10
1729145280000|2024-10-17 06:08:00|16398.65|16318.65|16397.28|16317.28|16398.68|16318.68|16397.28|16317.28|9
1729145290000|2024-10-17 06:08:10|16397.09|16317.09|16396.88|16316.88|16397.09|16317.09|16396.81|16316.81|9
1729145300000|2024-10-17 06:08:20|16397.11|16317.11|16396.12|16316.12|16397.48|16317.48|16395.96|16315.96|10
1729145310000|2024-10-17 06:08:30|16396.13|16316.13|16396.33|16316.33|16396.33|16316.33|16395.37|16315.37|9
1729145320000|2024-10-17 06:08:40|16396.29|16316.29|16395.2|16315.2|16396.5|16316.5|16394.92|16314.92|10
1729145330000|2024-10-17 06:08:50|16395.11|16315.11|16393.93|16313.93|16395.11|16315.11|16393.78|16313.78|8
1729145340000|2024-10-17 06:09:00|16393.4|16313.4|16393.97|16313.97|16394.11|16314.11|16393.09|16313.09|9
1729145350000|2024-10-17 06:09:10|16393.96|16313.96|16393.3|16313.3|16394.45|16314.45|16393.29|16313.29|9
1729145360000|2024-10-17 06:09:20|16393.53|16313.53|16393.83|16313.83|16393.83|16313.83|16393.28|16313.28|8
1729145370000|2024-10-17 06:09:30|16393.67|16313.67|16392.7|16312.7|16393.69|16313.69|16392.7|16312.7|7
1729145380000|2024-10-17 06:09:40|16393.61|16313.61|16394.61|16314.61|16394.68|16314.68|16393.61|16313.61|10
1729145390000|2024-10-17 06:09:50|16394.48|16314.48|16394.05|16314.05|16394.48|16314.48|16393.34|16313.34|9
1729145400000|2024-10-17 06:10:00|16394.2|16314.2|16395.15|16315.15|16396.47|16316.47|16394.18|16314.18|10
1729145410000|2024-10-17 06:10:10|16395.28|16315.28|16395.59|16315.59|16398.16|16318.16|16395.28|16315.28|10
1729145420000|2024-10-17 06:10:20|16395.91|16315.91|16395.9|16315.9|16396.36|16316.36|16395.89|16315.89|7
1729145430000|2024-10-17 06:10:30|16395.47|16315.47|16394.43|16314.43|16395.61|16315.61|16394.43|16314.43|9
1729145440000|2024-10-17 06:10:40|16394.39|16314.39|16394.27|16314.27|16394.39|16314.39|16394.12|16314.12|8
1729145450000|2024-10-17 06:10:50|16394.39|16314.39|16395.35|16315.35|16395.74|16315.74|16394.39|16314.39|10
1729145460000|2024-10-17 06:11:00|16395.32|16315.32|16394.73|16314.73|16395.33|16315.33|16394.67|16314.67|9
1729145470000|2024-10-17 06:11:10|16394.71|16314.71|16395.13|16315.13|16395.51|16315.51|16394.55|16314.55|8
1729145480000|2024-10-17 06:11:20|16395.12|16315.12|16395.13|16315.13|16395.13|16315.13|16394.69|16314.69|9
1729145490000|2024-10-17 06:11:30|16395.08|16315.08|16392.21|16312.21|16395.13|16315.13|16392.21|16312.21|9
1729145500000|2024-10-17 06:11:40|16392.2|16312.2|16390.97|16310.97|16392.33|16312.33|16390.89|16310.89|9
1729145510000|2024-10-17 06:11:50|16390.98|16310.98|16394.75|16314.75|16394.75|16314.75|16390.98|16310.98|9
1729145520000|2024-10-17 06:12:00|16395.56|16315.56|16397.01|16317.01|16397.01|16317.01|16395.56|16315.56|9
1729145530000|2024-10-17 06:12:10|16397.26|16317.26|16397.66|16317.66|16397.66|16317.66|16397.26|16317.26|7
1729145540000|2024-10-17 06:12:20|16397.57|16317.57|16398.55|16318.55|16398.55|16318.55|16397.57|16317.57|8
1729145550000|2024-10-17 06:12:30|16398.56|16318.56|16399.16|16319.16|16399.17|16319.17|16398.56|16318.56|9
1729145560000|2024-10-17 06:12:40|16399.65|16319.65|16401.04|16321.04|16401.04|16321.04|16399.65|16319.65|9
1729145570000|2024-10-17 06:12:50|16400.81|16320.81|16401.36|16321.36|16402.1|16322.1|16400.81|16320.81|10
1729145580000|2024-10-17 06:13:00|16401.38|16321.38|16400.69|16320.69|16401.84|16321.84|16400.69|16320.69|10
1729145590000|2024-10-17 06:13:10|16400.68|16320.68|16401.28|16321.28|16401.35|16321.35|16400.66|16320.66|10
1729145600000|2024-10-17 06:13:20|16400.87|16320.87|16400.87|16320.87|16401.73|16321.73|16400.73|16320.73|10
1729145610000|2024-10-17 06:13:30|16400.88|16320.88|16400.22|16320.22|16400.88|16320.88|16399.74|16319.74|10
1729145620000|2024-10-17 06:13:40|16400.23|16320.23|16399.53|16319.53|16400.23|16320.23|16399.53|16319.53|9
1729145630000|2024-10-17 06:13:50|16399.34|16319.34|16399.54|16319.54|16399.6|16319.6|16399.17|16319.17|10
1729145640000|2024-10-17 06:14:00|16399.58|16319.58|16399.84|16319.84|16399.84|16319.84|16398.83|16318.83|9
1729145650000|2024-10-17 06:14:10|16399.88|16319.88|16400.93|16320.93|16400.93|16320.93|16399.88|16319.88|10
1729145660000|2024-10-17 06:14:20|16400.77|16320.77|16399.69|16319.69|16400.77|16320.77|16399.69|16319.69|7
1729145670000|2024-10-17 06:14:30|16399.65|16319.65|16397.14|16317.14|16399.88|16319.88|16396.85|16316.85|10
1729145680000|2024-10-17 06:14:40|16397.19|16317.19|16397.84|16317.84|16397.86|16317.86|16397.19|16317.19|9
1729145690000|2024-10-17 06:14:50|16397.83|16317.83|16398.09|16318.09|16398.09|16318.09|16397.74|16317.74|7
1729145700000|2024-10-17 06:15:00|16398.13|16318.13|16401.22|16321.22|16401.22|16321.22|16397.97|16317.97|10
1729145710000|2024-10-17 06:15:10|16401.55|16321.55|16403.31|16323.31|16403.31|16323.31|16401.55|16321.55|8
1729145720000|2024-10-17 06:15:20|16404.2|16324.2|16404.9|16324.9|16404.9|16324.9|16404.14|16324.14|8
1729145730000|2024-10-17 06:15:30|16404.92|16324.92|16405.62|16325.62|16406.14|16326.14|16404.89|16324.89|8
1729145740000|2024-10-17 06:15:40|16405.64|16325.64|16406.09|16326.09|16406.12|16326.12|16405.64|16325.64|9
1729145750000|2024-10-17 06:15:50|16406.26|16326.26|16409.42|16329.42|16409.42|16329.42|16406.23|16326.23|10
1729145760000|2024-10-17 06:16:00|16410.06|16330.06|16417.17|16337.17|16417.17|16337.17|16410.06|16330.06|9
1729145770000|2024-10-17 06:16:10|16417.58|16337.58|16424.45|16344.45|16424.45|16344.45|16417.19|16337.19|10
1729145780000|2024-10-17 06:16:20|16424.57|16344.57|16425.84|16345.84|16426.59|16346.59|16424.48|16344.48|10
1729145790000|2024-10-17 06:16:30|16425.45|16345.45|16425.88|16345.88|16425.88|16345.88|16424.83|16344.83|10
1729145800000|2024-10-17 06:16:40|16426.44|16346.44|16425.74|16345.74|16426.44|16346.44|16425.74|16345.74|8
1729145810000|2024-10-17 06:16:50|16425.73|16345.73|16424.95|16344.95|16426.6|16346.6|16424.95|16344.95|9
1729145820000|2024-10-17 06:17:00|16424.93|16344.93|16422.64|16342.64|16425.72|16345.72|16422.28|16342.28|10
1729145830000|2024-10-17 06:17:10|16422.61|16342.61|16421.67|16341.67|16422.61|16342.61|16421.67|16341.67|9
1729145840000|2024-10-17 06:17:20|16421.32|16341.32|16421.17|16341.17|16421.32|16341.32|16420.7|16340.7|9
1729145850000|2024-10-17 06:17:30|16421.72|16341.72|16421.5|16341.5|16421.77|16341.77|16420.81|16340.81|10
1729145860000|2024-10-17 06:17:40|16421.34|16341.34|16421.27|16341.27|16421.34|16341.34|16421.08|16341.08|8
1729145870000|2024-10-17 06:17:50|16421.24|16341.24|16421.69|16341.69|16421.99|16341.99|16420.75|16340.75|7
1729145880000|2024-10-17 06:18:00|16421.88|16341.88|16422.07|16342.07|16422.3|16342.3|16421.84|16341.84|10
1729145890000|2024-10-17 06:18:10|16422.16|16342.16|16422.48|16342.48|16422.48|16342.48|16422.07|16342.07|10
1729145900000|2024-10-17 06:18:20|16422.47|16342.47|16422.58|16342.58|16422.58|16342.58|16422.46|16342.46|8
1729145910000|2024-10-17 06:18:30|16422.57|16342.57|16422.72|16342.72|16422.78|16342.78|16422.57|16342.57|9
1729145920000|2024-10-17 06:18:40|16422.71|16342.71|16422.64|16342.64|16422.71|16342.71|16422.64|16342.64|8
1729145930000|2024-10-17 06:18:50|16422.65|16342.65|16421.92|16341.92|16423.81|16343.81|16421.92|16341.92|9
1729145940000|2024-10-17 06:19:00|16421.35|16341.35|16422.65|16342.65|16422.65|16342.65|16421.35|16341.35|10
1729145950000|2024-10-17 06:19:10|16422.64|16342.64|16423.67|16343.67|16423.67|16343.67|16422.64|16342.64|9
1729145960000|2024-10-17 06:19:20|16423.69|16343.69|16428.88|16348.88|16429.44|16349.44|16423.65|16343.65|9
1729145970000|2024-10-17 06:19:30|16428.99|16348.99|16428.31|16348.31|16428.99|16348.99|16428.29|16348.29|9
1729145980000|2024-10-17 06:19:40|16428.35|16348.35|16428.32|16348.32|16428.46|16348.46|16428.32|16348.32|6
1729145990000|2024-10-17 06:19:50|16428.33|16348.33|16427.88|16347.88|16428.36|16348.36|16427.55|16347.55|9
1729146000000|2024-10-17 06:20:00|16427.86|16347.86|16429.36|16349.36|16429.36|16349.36|16427.67|16347.67|9
1729146010000|2024-10-17 06:20:10|16429.34|16349.34|16430.82|16350.82|16431.14|16351.14|16429.2|16349.2|10
1729146020000|2024-10-17 06:20:20|16432.79|16352.79|16434.21|16354.21|16434.21|16354.21|16432.79|16352.79|9
1729146030000|2024-10-17 06:20:30|16434.55|16354.55|16433.39|16353.39|16434.55|16354.55|16433.15|16353.15|10
1729146040000|2024-10-17 06:20:40|16433.43|16353.43|16434.48|16354.48|16434.49|16354.49|16433.43|16353.43|9
1729146050000|2024-10-17 06:20:50|16435|16355|16435.01|16355.01|16435.02|16355.02|16434.54|16354.54|9
1729146060000|2024-10-17 06:21:00|16435.1|16355.1|16436.86|16356.86|16437.19|16357.19|16435.1|16355.1|10
1729146070000|2024-10-17 06:21:10|16435.45|16355.45|16435.72|16355.72|16435.72|16355.72|16435.38|16355.38|7
1729146080000|2024-10-17 06:21:20|16435.75|16355.75|16437.37|16357.37|16437.38|16357.38|16435.72|16355.72|8
1729146090000|2024-10-17 06:21:30|16437.33|16357.33|16438.01|16358.01|16438.01|16358.01|16437.3|16357.3|10
1729146100000|2024-10-17 06:21:40|16438.03|16358.03|16436.52|16356.52|16438.03|16358.03|16436.52|16356.52|9
1729146110000|2024-10-17 06:21:50|16435.17|16355.17|16435.57|16355.57|16435.57|16355.57|16435.16|16355.16|8
1729146120000|2024-10-17 06:22:00|16435.78|16355.78|16434.77|16354.77|16435.78|16355.78|16434.77|16354.77|10
1729146130000|2024-10-17 06:22:10|16434.8|16354.8|16432.78|16352.78|16434.82|16354.82|16432.78|16352.78|10
1729146140000|2024-10-17 06:22:20|16432.81|16352.81|16432.21|16352.21|16432.81|16352.81|16432.21|16352.21|7
1729146150000|2024-10-17 06:22:30|16432.18|16352.18|16432.12|16352.12|16432.18|16352.18|16432.12|16352.12|6
1729146160000|2024-10-17 06:22:40|16432.15|16352.15|16430.87|16350.87|16432.24|16352.24|16430.87|16350.87|10
1729146170000|2024-10-17 06:22:50|16430.86|16350.86|16429.16|16349.16|16430.86|16350.86|16428.86|16348.86|9
1729146180000|2024-10-17 06:23:00|16429.23|16349.23|16430.32|16350.32|16430.88|16350.88|16429.14|16349.14|9
1729146190000|2024-10-17 06:23:10|16431.59|16351.59|16428.38|16348.38|16431.59|16351.59|16428.38|16348.38|10
1729146200000|2024-10-17 06:23:20|16428.37|16348.37|16426.93|16346.93|16428.37|16348.37|16426.69|16346.69|8
1729146210000|2024-10-17 06:23:30|16426.94|16346.94|16426.67|16346.67|16426.94|16346.94|16425.94|16345.94|9
1729146220000|2024-10-17 06:23:40|16426.68|16346.68|16425.52|16345.52|16426.68|16346.68|16425.52|16345.52|10
1729146230000|2024-10-17 06:23:50|16425.51|16345.51|16424.93|16344.93|16425.51|16345.51|16424.84|16344.84|9
1729146240000|2024-10-17 06:24:00|16424.95|16344.95|16426.02|16346.02|16426.02|16346.02|16424.93|16344.93|8
1729146250000|2024-10-17 06:24:10|16426|16346|16425.22|16345.22|16426.25|16346.25|16425.22|16345.22|9
1729146260000|2024-10-17 06:24:20|16425.25|16345.25|16426.94|16346.94|16427.02|16347.02|16425.25|16345.25|9
1729146270000|2024-10-17 06:24:30|16426.95|16346.95|16427.34|16347.34|16427.34|16347.34|16426.95|16346.95|10
1729146280000|2024-10-17 06:24:40|16427.31|16347.31|16424.12|16344.12|16427.31|16347.31|16424.12|16344.12|9
1729146290000|2024-10-17 06:24:50|16424.09|16344.09|16423.65|16343.65|16424.14|16344.14|16423.26|16343.26|8
1729146300000|2024-10-17 06:25:00|16424.06|16344.06|16424.42|16344.42|16424.8|16344.8|16423.67|16343.67|10
1729146310000|2024-10-17 06:25:10|16424.31|16344.31|16425.23|16345.23|16425.23|16345.23|16424.29|16344.29|9
1729146320000|2024-10-17 06:25:20|16425.07|16345.07|16425.97|16345.97|16425.97|16345.97|16425.01|16345.01|10
1729146330000|2024-10-17 06:25:30|16425.95|16345.95|16426|16346|16426|16346|16425.95|16345.95|5
1729146340000|2024-10-17 06:25:40|16426.01|16346.01|16426.22|16346.22|16426.84|16346.84|16426.01|16346.01|9
1729146350000|2024-10-17 06:25:50|16426.23|16346.23|16426.86|16346.86|16426.91|16346.91|16426.23|16346.23|8
1729146360000|2024-10-17 06:26:00|16426.84|16346.84|16425.65|16345.65|16426.93|16346.93|16425.64|16345.64|9
1729146370000|2024-10-17 06:26:10|16425.83|16345.83|16425.93|16345.93|16426.08|16346.08|16425.57|16345.57|10
1729146380000|2024-10-17 06:26:20|16425.92|16345.92|16426.61|16346.61|16426.8|16346.8|16425.91|16345.91|8
1729146390000|2024-10-17 06:26:30|16427.04|16347.04|16426.36|16346.36|16427.05|16347.05|16426.36|16346.36|9
1729146400000|2024-10-17 06:26:40|16426.5|16346.5|16427.88|16347.88|16427.88|16347.88|16426.48|16346.48|10
1729146410000|2024-10-17 06:26:50|16427.87|16347.87|16428.39|16348.39|16428.42|16348.42|16427.84|16347.84|10
1729146420000|2024-10-17 06:27:00|16428.41|16348.41|16431.18|16351.18|16431.24|16351.24|16428.41|16348.41|9
1729146430000|2024-10-17 06:27:10|16430.77|16350.77|16432.38|16352.38|16432.51|16352.51|16430.77|16350.77|10
1729146440000|2024-10-17 06:27:20|16432.36|16352.36|16432.37|16352.37|16433.24|16353.24|16432.35|16352.35|7
1729146450000|2024-10-17 06:27:30|16432.36|16352.36|16431.89|16351.89|16432.36|16352.36|16431.89|16351.89|7
1729146460000|2024-10-17 06:27:40|16431.88|16351.88|16431.77|16351.77|16432.04|16352.04|16431.73|16351.73|9
1729146470000|2024-10-17 06:27:50|16431.69|16351.69|16431.47|16351.47|16431.76|16351.76|16431.41|16351.41|10
1729146480000|2024-10-17 06:28:00|16431.46|16351.46|16431.12|16351.12|16431.46|16351.46|16431.12|16351.12|9
1729146490000|2024-10-17 06:28:10|16430.81|16350.81|16428.06|16348.06|16430.89|16350.89|16428.06|16348.06|10
1729146500000|2024-10-17 06:28:20|16427.82|16347.82|16427.91|16347.91|16427.95|16347.95|16427.8|16347.8|9
1729146510000|2024-10-17 06:28:30|16427.9|16347.9|16429|16349|16429|16349|16427.9|16347.9|8
1729146520000|2024-10-17 06:28:40|16428.99|16348.99|16430.1|16350.1|16430.1|16350.1|16428.99|16348.99|8
1729146530000|2024-10-17 06:28:50|16430.32|16350.32|16430.19|16350.19|16430.53|16350.53|16430.15|16350.15|9
1729146540000|2024-10-17 06:29:00|16430.16|16350.16|16430.98|16350.98|16430.98|16350.98|16429.88|16349.88|9
1729146550000|2024-10-17 06:29:10|16431.16|16351.16|16431.46|16351.46|16431.46|16351.46|16431.16|16351.16|7
1729146560000|2024-10-17 06:29:20|16431.51|16351.51|16432.8|16352.8|16432.8|16352.8|16431.51|16351.51|8
1729146570000|2024-10-17 06:29:30|16433.21|16353.21|16433.88|16353.88|16434.02|16354.02|16433.21|16353.21|10
1729146580000|2024-10-17 06:29:40|16433.9|16353.9|16435.52|16355.52|16435.52|16355.52|16433.9|16353.9|6
1729146590000|2024-10-17 06:29:50|16435.54|16355.54|16436.05|16356.05|16436.05|16356.05|16435.54|16355.54|10
1729146600000|2024-10-17 06:30:00|16436.12|16356.12|16433.9|16353.9|16436.25|16356.25|16433.12|16353.12|9
1729146610000|2024-10-17 06:30:10|16433.98|16353.98|16436.04|16356.04|16436.1|16356.1|16433.98|16353.98|9
1729146620000|2024-10-17 06:30:20|16435.87|16355.87|16436.6|16356.6|16436.6|16356.6|16435.55|16355.55|9
1729146630000|2024-10-17 06:30:30|16436.55|16356.55|16436.49|16356.49|16437.23|16357.23|16436.49|16356.49|9
1729146640000|2024-10-17 06:30:40|16436.74|16356.74|16436.82|16356.82|16436.82|16356.82|16436.74|16356.74|6
1729146650000|2024-10-17 06:30:50|16436.81|16356.81|16436.75|16356.75|16436.84|16356.84|16436.75|16356.75|8
1729146660000|2024-10-17 06:31:00|16436.74|16356.74|16436.56|16356.56|16436.74|16356.74|16436.35|16356.35|10
1729146670000|2024-10-17 06:31:10|16436.27|16356.27|16436.96|16356.96|16438.86|16358.86|16436.27|16356.27|9
1729146680000|2024-10-17 06:31:20|16436.97|16356.97|16438.41|16358.41|16438.41|16358.41|16436.97|16356.97|6
1729146690000|2024-10-17 06:31:30|16438.51|16358.51|16438.81|16358.81|16438.81|16358.81|16438.51|16358.51|8
1729146700000|2024-10-17 06:31:40|16439.18|16359.18|16437.73|16357.73|16439.18|16359.18|16437.73|16357.73|9
1729146710000|2024-10-17 06:31:50|16437.87|16357.87|16437.5|16357.5|16438|16358|16437.48|16357.48|9
1729146720000|2024-10-17 06:32:00|16437.46|16357.46|16438.42|16358.42|16438.62|16358.62|16437.46|16357.46|9
1729146730000|2024-10-17 06:32:10|16438.38|16358.38|16440.27|16360.27|16440.27|16360.27|16437.89|16357.89|9
1729146740000|2024-10-17 06:32:20|16440.31|16360.31|16439.67|16359.67|16440.38|16360.38|16439.34|16359.34|10
1729146750000|2024-10-17 06:32:30|16440.13|16360.13|16441.62|16361.62|16441.62|16361.62|16439.95|16359.95|9
1729146760000|2024-10-17 06:32:40|16441.67|16361.67|16442.6|16362.6|16442.6|16362.6|16441.67|16361.67|8
1729146770000|2024-10-17 06:32:50|16442.61|16362.61|16442.06|16362.06|16442.61|16362.61|16441.75|16361.75|8
1729146780000|2024-10-17 06:33:00|16441.96|16361.96|16442.21|16362.21|16442.21|16362.21|16441.74|16361.74|8
1729146790000|2024-10-17 06:33:10|16442.18|16362.18|16443.02|16363.02|16443.53|16363.53|16442.18|16362.18|10
1729146800000|2024-10-17 06:33:20|16443.04|16363.04|16443.75|16363.75|16443.75|16363.75|16443.04|16363.04|9
1729146810000|2024-10-17 06:33:30|16443.82|16363.82|16444.5|16364.5|16444.5|16364.5|16443.82|16363.82|10
1729146820000|2024-10-17 06:33:40|16444.26|16364.26|16444.36|16364.36|16444.47|16364.47|16444.24|16364.24|9
1729146830000|2024-10-17 06:33:50|16444.41|16364.41|16445.05|16365.05|16445.05|16365.05|16444.41|16364.41|7
1729146840000|2024-10-17 06:34:00|16445.06|16365.06|16443.59|16363.59|16445.06|16365.06|16443.43|16363.43|10
1729146850000|2024-10-17 06:34:10|16443.55|16363.55|16441.77|16361.77|16444.04|16364.04|16441.77|16361.77|9
1729146860000|2024-10-17 06:34:20|16441.74|16361.74|16440.17|16360.17|16441.81|16361.81|16440.17|16360.17|9
1729146870000|2024-10-17 06:34:30|16439.68|16359.68|16438.09|16358.09|16439.68|16359.68|16438|16358|10
1729146880000|2024-10-17 06:34:40|16438.13|16358.13|16438.36|16358.36|16438.39|16358.39|16437.83|16357.83|9
1729146890000|2024-10-17 06:34:50|16437.93|16357.93|16437.86|16357.86|16438.01|16358.01|16437.84|16357.84|10
1729146900000|2024-10-17 06:35:00|16437.87|16357.87|16437.78|16357.78|16437.99|16357.99|16437.43|16357.43|10
1729146910000|2024-10-17 06:35:10|16437.6|16357.6|16434.09|16354.09|16437.6|16357.6|16434.07|16354.07|9
1729146920000|2024-10-17 06:35:20|16434.1|16354.1|16433.47|16353.47|16434.1|16354.1|16433.47|16353.47|7
1729146930000|2024-10-17 06:35:30|16433.42|16353.42|16434.26|16354.26|16434.26|16354.26|16433.42|16353.42|8
1729146940000|2024-10-17 06:35:40|16434.29|16354.29|16434.6|16354.6|16434.6|16354.6|16434.29|16354.29|6
1729146950000|2024-10-17 06:35:50|16434.59|16354.59|16434.31|16354.31|16434.63|16354.63|16434.31|16354.31|8
1729146960000|2024-10-17 06:36:00|16434.23|16354.23|16433.99|16353.99|16434.23|16354.23|16433.99|16353.99|7
1729146970000|2024-10-17 06:36:10|16434.01|16354.01|16434.19|16354.19|16434.7|16354.7|16434.01|16354.01|9
1729146980000|2024-10-17 06:36:20|16434.14|16354.14|16434.1|16354.1|16434.14|16354.14|16433.88|16353.88|9
1729146990000|2024-10-17 06:36:30|16434.08|16354.08|16434.89|16354.89|16434.89|16354.89|16433.38|16353.38|10
1729147000000|2024-10-17 06:36:40|16434.95|16354.95|16432.09|16352.09|16434.95|16354.95|16432.09|16352.09|9
1729147010000|2024-10-17 06:36:50|16432.08|16352.08|16426.84|16346.84|16432.64|16352.64|16426.84|16346.84|10
1729147020000|2024-10-17 06:37:00|16426.95|16346.95|16422.14|16342.14|16426.95|16346.95|16422.13|16342.13|10
1729147030000|2024-10-17 06:37:10|16422.13|16342.13|16420.64|16340.64|16422.91|16342.91|16420.64|16340.64|10
1729147040000|2024-10-17 06:37:20|16420.52|16340.52|16420.78|16340.78|16421.08|16341.08|16420.44|16340.44|10
1729147050000|2024-10-17 06:37:30|16420.8|16340.8|16423.37|16343.37|16423.37|16343.37|16420.8|16340.8|10
1729147060000|2024-10-17 06:37:40|16423.39|16343.39|16425.26|16345.26|16425.26|16345.26|16423.39|16343.39|8
1729147070000|2024-10-17 06:37:50|16425.54|16345.54|16428.42|16348.42|16428.42|16348.42|16425.54|16345.54|9
1729147080000|2024-10-17 06:38:00|16428.22|16348.22|16430.99|16350.99|16430.99|16350.99|16428.22|16348.22|8
1729147090000|2024-10-17 06:38:10|16433.11|16353.11|16436.59|16356.59|16436.59|16356.59|16433.11|16353.11|9
1729147100000|2024-10-17 06:38:20|16436.63|16356.63|16436.93|16356.93|16437.63|16357.63|16436.63|16356.63|9
1729147110000|2024-10-17 06:38:30|16437.02|16357.02|16438.41|16358.41|16438.41|16358.41|16436.79|16356.79|9
1729147120000|2024-10-17 06:38:40|16438.48|16358.48|16439.55|16359.55|16439.55|16359.55|16438.48|16358.48|8
1729147130000|2024-10-17 06:38:50|16439.48|16359.48|16439.79|16359.79|16440.16|16360.16|16439.47|16359.47|8
1729147140000|2024-10-17 06:39:00|16440.01|16360.01|16441.75|16361.75|16443.38|16363.38|16440|16360|9
1729147150000|2024-10-17 06:39:10|16442.95|16362.95|16443.69|16363.69|16443.69|16363.69|16442.65|16362.65|8
1729147160000|2024-10-17 06:39:20|16443.67|16363.67|16443.29|16363.29|16443.67|16363.67|16443.25|16363.25|9
1729147170000|2024-10-17 06:39:30|16443.43|16363.43|16444.05|16364.05|16444.12|16364.12|16443.43|16363.43|8
1729147180000|2024-10-17 06:39:40|16444.09|16364.09|16444.81|16364.81|16445.6|16365.6|16444.09|16364.09|10
1729147190000|2024-10-17 06:39:50|16445.02|16365.02|16444.73|16364.73|16445.19|16365.19|16444.68|16364.68|7
1729147200000|2024-10-17 06:40:00|16444.76|16364.76|16444.78|16364.78|16444.8|16364.8|16444.76|16364.76|7
1729147210000|2024-10-17 06:40:10|16444.8|16364.8|16446.89|16366.89|16446.89|16366.89|16444.71|16364.71|10
1729147220000|2024-10-17 06:40:20|16446.92|16366.92|16448.36|16368.36|16448.36|16368.36|16446.92|16366.92|10
1729147230000|2024-10-17 06:40:30|16448.83|16368.83|16448.63|16368.63|16449.21|16369.21|16448.63|16368.63|8
1729147240000|2024-10-17 06:40:40|16447.68|16367.68|16446.86|16366.86|16447.68|16367.68|16446.63|16366.63|9
1729147250000|2024-10-17 06:40:50|16446.76|16366.76|16448.44|16368.44|16448.44|16368.44|16446.58|16366.58|10
1729147260000|2024-10-17 06:41:00|16448.14|16368.14|16449.46|16369.46|16449.46|16369.46|16448.04|16368.04|9
1729147270000|2024-10-17 06:41:10|16449.17|16369.17|16450.87|16370.87|16451.62|16371.62|16449.16|16369.16|9
1729147280000|2024-10-17 06:41:20|16450.86|16370.86|16449.51|16369.51|16450.96|16370.96|16449.51|16369.51|9
1729147290000|2024-10-17 06:41:30|16449.57|16369.57|16449.73|16369.73|16450.25|16370.25|16449.52|16369.52|10
1729147300000|2024-10-17 06:41:40|16449.63|16369.63|16451.12|16371.12|16451.12|16371.12|16449.44|16369.44|8
1729147310000|2024-10-17 06:41:50|16451.13|16371.13|16451.49|16371.49|16451.84|16371.84|16451.06|16371.06|10
1729147320000|2024-10-17 06:42:00|16451.51|16371.51|16451.13|16371.13|16452.17|16372.17|16451.13|16371.13|10
1729147330000|2024-10-17 06:42:10|16451.11|16371.11|16447.43|16367.43|16451.11|16371.11|16447.23|16367.23|10
1729147340000|2024-10-17 06:42:20|16447.39|16367.39|16444.53|16364.53|16447.39|16367.39|16444.53|16364.53|9
1729147350000|2024-10-17 06:42:30|16444.45|16364.45|16445.96|16365.96|16446.19|16366.19|16444.26|16364.26|10
1729147360000|2024-10-17 06:42:40|16445.69|16365.69|16445.54|16365.54|16445.75|16365.75|16445.39|16365.39|8
1729147370000|2024-10-17 06:42:50|16445.9|16365.9|16445.24|16365.24|16445.91|16365.91|16444.7|16364.7|7
1729147380000|2024-10-17 06:43:00|16444.16|16364.16|16445.11|16365.11|16445.11|16365.11|16444.04|16364.04|10
1729147390000|2024-10-17 06:43:10|16445.09|16365.09|16444.7|16364.7|16445.09|16365.09|16444.7|16364.7|6
1729147400000|2024-10-17 06:43:20|16444.75|16364.75|16444.6|16364.6|16444.97|16364.97|16444.22|16364.22|8
1729147410000|2024-10-17 06:43:30|16444.63|16364.63|16446.86|16366.86|16447.13|16367.13|16444.63|16364.63|10
1729147420000|2024-10-17 06:43:40|16447.08|16367.08|16446.12|16366.12|16447.3|16367.3|16446.12|16366.12|10
1729147430000|2024-10-17 06:43:50|16446.13|16366.13|16445.15|16365.15|16446.14|16366.14|16445.13|16365.13|9
1729147440000|2024-10-17 06:44:00|16445.29|16365.29|16445.64|16365.64|16445.64|16365.64|16445.28|16365.28|7
1729147450000|2024-10-17 06:44:10|16445.62|16365.62|16445.43|16365.43|16445.64|16365.64|16445.43|16365.43|10
1729147460000|2024-10-17 06:44:20|16445.44|16365.44|16444.23|16364.23|16445.49|16365.49|16444.23|16364.23|6
1729147470000|2024-10-17 06:44:30|16444.16|16364.16|16445.18|16365.18|16445.68|16365.68|16444.15|16364.15|10
1729147480000|2024-10-17 06:44:40|16445.16|16365.16|16444.83|16364.83|16445.16|16365.16|16444.55|16364.55|8
1729147490000|2024-10-17 06:44:50|16444.85|16364.85|16445.72|16365.72|16445.79|16365.79|16444.6|16364.6|8
1729147500000|2024-10-17 06:45:00|16445.73|16365.73|16445.34|16365.34|16445.8|16365.8|16445.34|16365.34|8
1729147510000|2024-10-17 06:45:10|16445.33|16365.33|16444.45|16364.45|16445.41|16365.41|16444.45|16364.45|9
1729147520000|2024-10-17 06:45:20|16444.16|16364.16|16444.53|16364.53|16444.53|16364.53|16444.08|16364.08|8
1729147530000|2024-10-17 06:45:30|16445.52|16365.52|16447.84|16367.84|16447.84|16367.84|16445.52|16365.52|9
1729147540000|2024-10-17 06:45:40|16448.06|16368.06|16449.09|16369.09|16449.09|16369.09|16447.76|16367.76|9
1729147550000|2024-10-17 06:45:50|16449.03|16369.03|16448.56|16368.56|16449.03|16369.03|16448.56|16368.56|9
1729147560000|2024-10-17 06:46:00|16448.57|16368.57|16448.57|16368.57|16449.43|16369.43|16448.51|16368.51|8
1729147570000|2024-10-17 06:46:10|16447.49|16367.49|16447.26|16367.26|16447.49|16367.49|16446.64|16366.64|9
1729147580000|2024-10-17 06:46:20|16447.25|16367.25|16447.04|16367.04|16447.49|16367.49|16447.04|16367.04|10
1729147590000|2024-10-17 06:46:30|16446.97|16366.97|16446.89|16366.89|16446.97|16366.97|16446.5|16366.5|10
1729147600000|2024-10-17 06:46:40|16446.88|16366.88|16446.47|16366.47|16446.88|16366.88|16446.42|16366.42|7
1729147610000|2024-10-17 06:46:50|16446.59|16366.59|16447.93|16367.93|16447.93|16367.93|16446.57|16366.57|8
1729147620000|2024-10-17 06:47:00|16447.94|16367.94|16445.22|16365.22|16448.04|16368.04|16444.6|16364.6|8
1729147630000|2024-10-17 06:47:10|16444.93|16364.93|16445.87|16365.87|16446.58|16366.58|16444.87|16364.87|10
1729147640000|2024-10-17 06:47:20|16445.92|16365.92|16445.36|16365.36|16445.92|16365.92|16445.36|16365.36|8
1729147650000|2024-10-17 06:47:30|16445.37|16365.37|16446.51|16366.51|16446.52|16366.52|16445.32|16365.32|8
1729147660000|2024-10-17 06:47:40|16446.57|16366.57|16446.63|16366.63|16446.65|16366.65|16446.57|16366.57|7
1729147670000|2024-10-17 06:47:50|16446.62|16366.62|16447.23|16367.23|16448.06|16368.06|16446.51|16366.51|10
1729147680000|2024-10-17 06:48:00|16447.21|16367.21|16444.88|16364.88|16447.66|16367.66|16444.88|16364.88|10
1729147690000|2024-10-17 06:48:10|16444.51|16364.51|16443.77|16363.77|16444.51|16364.51|16443.77|16363.77|9
1729147700000|2024-10-17 06:48:20|16444.33|16364.33|16443.87|16363.87|16444.33|16364.33|16443.87|16363.87|10
1729147710000|2024-10-17 06:48:30|16443.85|16363.85|16443.34|16363.34|16443.85|16363.85|16443.31|16363.31|7
1729147720000|2024-10-17 06:48:40|16443.35|16363.35|16443.51|16363.51|16443.98|16363.98|16443.35|16363.35|8
1729147730000|2024-10-17 06:48:50|16443.64|16363.64|16443.73|16363.73|16444.02|16364.02|16443.33|16363.33|10
1729147740000|2024-10-17 06:49:00|16443.48|16363.48|16441.6|16361.6|16443.52|16363.52|16441.6|16361.6|10
1729147750000|2024-10-17 06:49:10|16441.39|16361.39|16438.86|16358.86|16441.39|16361.39|16438.83|16358.83|9
1729147760000|2024-10-17 06:49:20|16438.81|16358.81|16436.47|16356.47|16438.81|16358.81|16436.26|16356.26|10
1729147770000|2024-10-17 06:49:30|16436.48|16356.48|16436.34|16356.34|16436.48|16356.48|16436.04|16356.04|9
1729147780000|2024-10-17 06:49:40|16436.33|16356.33|16433.67|16353.67|16436.33|16356.33|16433.17|16353.17|8
1729147790000|2024-10-17 06:49:50|16433.64|16353.64|16436.22|16356.22|16436.63|16356.63|16433.62|16353.62|10
1729147800000|2024-10-17 06:50:00|16436.23|16356.23|16437.33|16357.33|16437.74|16357.74|16436.23|16356.23|7
1729147810000|2024-10-17 06:50:10|16437.36|16357.36|16435.98|16355.98|16437.55|16357.55|16435.98|16355.98|9
1729147820000|2024-10-17 06:50:20|16435.97|16355.97|16436.59|16356.59|16436.63|16356.63|16435.89|16355.89|6
1729147830000|2024-10-17 06:50:30|16437.21|16357.21|16437.33|16357.33|16437.33|16357.33|16437.21|16357.21|7
1729147840000|2024-10-17 06:50:40|16437.62|16357.62|16437.04|16357.04|16437.62|16357.62|16436.52|16356.52|10
1729147850000|2024-10-17 06:50:50|16437.05|16357.05|16436.71|16356.71|16437.07|16357.07|16436.71|16356.71|9
1729147860000|2024-10-17 06:51:00|16436.08|16356.08|16433.54|16353.54|16436.08|16356.08|16433.54|16353.54|9
1729147870000|2024-10-17 06:51:10|16433.37|16353.37|16433.62|16353.62|16433.84|16353.84|16433.29|16353.29|7
1729147880000|2024-10-17 06:51:20|16433.27|16353.27|16433.69|16353.69|16433.69|16353.69|16433.2|16353.2|8
1729147890000|2024-10-17 06:51:30|16433.07|16353.07|16432.29|16352.29|16433.34|16353.34|16432.29|16352.29|8
1729147900000|2024-10-17 06:51:40|16432.23|16352.23|16432.49|16352.49|16432.49|16352.49|16431.89|16351.89|8
1729147910000|2024-10-17 06:51:50|16432.46|16352.46|16432.22|16352.22|16432.46|16352.46|16432.2|16352.2|9
1729147920000|2024-10-17 06:52:00|16432.5|16352.5|16433.08|16353.08|16433.08|16353.08|16432.5|16352.5|9
1729147930000|2024-10-17 06:52:10|16433.09|16353.09|16431.35|16351.35|16433.48|16353.48|16431.35|16351.35|9
1729147940000|2024-10-17 06:52:20|16431.27|16351.27|16430.02|16350.02|16431.29|16351.29|16430.02|16350.02|10
1729147950000|2024-10-17 06:52:30|16429.87|16349.87|16428.99|16348.99|16429.87|16349.87|16428.22|16348.22|9
1729147960000|2024-10-17 06:52:40|16429.02|16349.02|16427.23|16347.23|16429.38|16349.38|16427.23|16347.23|6
1729147970000|2024-10-17 06:52:50|16427.18|16347.18|16427.06|16347.06|16427.2|16347.2|16427.06|16347.06|9
1729147980000|2024-10-17 06:53:00|16427.04|16347.04|16426.99|16346.99|16427.04|16347.04|16426.99|16346.99|4
1729147990000|2024-10-17 06:53:10|16427|16347|16426.81|16346.81|16427|16347|16426.8|16346.8|8
1729148000000|2024-10-17 06:53:20|16427.14|16347.14|16427.11|16347.11|16427.14|16347.14|16427.07|16347.07|9
1729148010000|2024-10-17 06:53:30|16427.14|16347.14|16427.68|16347.68|16427.68|16347.68|16427.14|16347.14|8
1729148020000|2024-10-17 06:53:40|16427.7|16347.7|16428.08|16348.08|16428.08|16348.08|16427.7|16347.7|7
1729148030000|2024-10-17 06:53:50|16428.09|16348.09|16428.69|16348.69|16428.72|16348.72|16428.09|16348.09|6
1729148040000|2024-10-17 06:54:00|16428.74|16348.74|16428.71|16348.71|16428.74|16348.74|16428.68|16348.68|8
1729148050000|2024-10-17 06:54:10|16428.72|16348.72|16427.78|16347.78|16428.72|16348.72|16427.76|16347.76|7
1729148060000|2024-10-17 06:54:20|16427.13|16347.13|16426.09|16346.09|16427.13|16347.13|16426.09|16346.09|8
1729148070000|2024-10-17 06:54:30|16425.83|16345.83|16424.95|16344.95|16426|16346|16424.95|16344.95|9
1729148080000|2024-10-17 06:54:40|16424.56|16344.56|16424.77|16344.77|16424.86|16344.86|16424.33|16344.33|9
1729148090000|2024-10-17 06:54:50|16424.84|16344.84|16424.12|16344.12|16424.84|16344.84|16423.99|16343.99|8
1729148100000|2024-10-17 06:55:00|16424.15|16344.15|16424.69|16344.69|16425.4|16345.4|16424.15|16344.15|8
1729148110000|2024-10-17 06:55:10|16423.93|16343.93|16422.58|16342.58|16423.93|16343.93|16422.49|16342.49|10
1729148120000|2024-10-17 06:55:20|16422.76|16342.76|16422.15|16342.15|16422.76|16342.76|16421.69|16341.69|10
1729148130000|2024-10-17 06:55:30|16422.13|16342.13|16422.63|16342.63|16422.66|16342.66|16421.95|16341.95|7
1729148140000|2024-10-17 06:55:40|16422.8|16342.8|16421.22|16341.22|16423.38|16343.38|16421.06|16341.06|5
1729148150000|2024-10-17 06:55:50|16421.05|16341.05|16416.78|16336.78|16421.05|16341.05|16415.83|16335.83|10
1729148160000|2024-10-17 06:56:00|16417|16337|16415.47|16335.47|16417|16337|16415.32|16335.32|10
1729148170000|2024-10-17 06:56:10|16415.48|16335.48|16415.15|16335.15|16415.48|16335.48|16415.03|16335.03|9
1729148180000|2024-10-17 06:56:20|16414.92|16334.92|16414.93|16334.93|16414.95|16334.95|16414.73|16334.73|8
1729148190000|2024-10-17 06:56:30|16414.91|16334.91|16414.91|16334.91|16415.17|16335.17|16414.88|16334.88|9
1729148200000|2024-10-17 06:56:40|16414.9|16334.9|16415.23|16335.23|16415.73|16335.73|16414.53|16334.53|9
1729148210000|2024-10-17 06:56:50|16414.87|16334.87|16414.69|16334.69|16415.01|16335.01|16414.3|16334.3|10
1729148220000|2024-10-17 06:57:00|16414.68|16334.68|16414.49|16334.49|16414.68|16334.68|16414.07|16334.07|9
1729148230000|2024-10-17 06:57:10|16414.48|16334.48|16412.77|16332.77|16414.5|16334.5|16412.77|16332.77|8
1729148240000|2024-10-17 06:57:20|16412.78|16332.78|16412.64|16332.64|16413.34|16333.34|16412.44|16332.44|8
1729148250000|2024-10-17 06:57:30|16412.72|16332.72|16412.57|16332.57|16412.72|16332.72|16412.57|16332.57|7
1729148260000|2024-10-17 06:57:40|16412.55|16332.55|16413.17|16333.17|16413.48|16333.48|16412.06|16332.06|9
1729148270000|2024-10-17 06:57:50|16413.19|16333.19|16411.11|16331.11|16413.85|16333.85|16410.8|16330.8|10
1729148280000|2024-10-17 06:58:00|16411.3|16331.3|16411.34|16331.34|16411.39|16331.39|16411.01|16331.01|8
1729148290000|2024-10-17 06:58:10|16411.35|16331.35|16408.76|16328.76|16411.35|16331.35|16408.52|16328.52|10
1729148300000|2024-10-17 06:58:20|16408.72|16328.72|16407.41|16327.41|16408.72|16328.72|16406.49|16326.49|10
1729148310000|2024-10-17 06:58:30|16406.51|16326.51|16405.15|16325.15|16406.51|16326.51|16404.76|16324.76|8
1729148320000|2024-10-17 06:58:40|16404.95|16324.95|16402.05|16322.05|16404.95|16324.95|16402.05|16322.05|10
1729148330000|2024-10-17 06:58:50|16402.64|16322.64|16403.2|16323.2|16403.22|16323.22|16402.52|16322.52|10
1729148340000|2024-10-17 06:59:00|16402.79|16322.79|16401.7|16321.7|16402.79|16322.79|16401.7|16321.7|9
1729148350000|2024-10-17 06:59:10|16401.68|16321.68|16383.67|16303.67|16401.68|16321.68|16383.67|16303.67|8
1729148360000|2024-10-17 06:59:20|16383.63|16303.63|16378.63|16298.63|16383.63|16303.63|16378.63|16298.63|10
1729148370000|2024-10-17 06:59:30|16378.6|16298.6|16371.75|16291.75|16378.62|16298.62|16371.75|16291.75|9
1729148380000|2024-10-17 06:59:40|16371.8|16291.8|16369.89|16289.89|16371.8|16291.8|16369.72|16289.72|10
1729148390000|2024-10-17 06:59:50|16369.85|16289.85|16370.25|16290.25|16370.29|16290.29|16368.75|16288.75|10
1729148400000|2024-10-17 07:00:00|16370.24|16290.24|16373.06|16293.06|16374.16|16294.16|16370.24|16290.24|10
1729148410000|2024-10-17 07:00:10|16373.03|16293.03|16371.18|16291.18|16373.03|16293.03|16370.78|16290.78|10
1729148420000|2024-10-17 07:00:20|16371.32|16291.32|16373.19|16293.19|16373.19|16293.19|16371.32|16291.32|10
1729148430000|2024-10-17 07:00:30|16373.08|16293.08|16371.22|16291.22|16373.17|16293.17|16371.22|16291.22|9
1729148440000|2024-10-17 07:00:40|16370.52|16290.52|16369.43|16289.43|16370.73|16290.73|16369.19|16289.19|10
1729148450000|2024-10-17 07:00:50|16369.44|16289.44|16370.42|16290.42|16370.9|16290.9|16369.44|16289.44|9
1729148460000|2024-10-17 07:01:00|16370.22|16290.22|16371.26|16291.26|16371.26|16291.26|16368.69|16288.69|10
1729148470000|2024-10-17 07:01:10|16371.12|16291.12|16375.3|16295.3|16375.43|16295.43|16371.12|16291.12|10
1729148480000|2024-10-17 07:01:20|16373.41|16293.41|16371.79|16291.79|16373.41|16293.41|16371.79|16291.79|10
1729148490000|2024-10-17 07:01:30|16371.77|16291.77|16375.39|16295.39|16375.39|16295.39|16371.77|16291.77|9
1729148500000|2024-10-17 07:01:40|16375.4|16295.4|16375.73|16295.73|16375.75|16295.75|16375.4|16295.4|7
1729148510000|2024-10-17 07:01:50|16375.74|16295.74|16373.54|16293.54|16375.75|16295.75|16373.54|16293.54|9
1729148520000|2024-10-17 07:02:00|16373.59|16293.59|16374.06|16294.06|16374.06|16294.06|16373.07|16293.07|10
1729148530000|2024-10-17 07:02:10|16374.57|16294.57|16374.59|16294.59|16374.59|16294.59|16373.04|16293.04|10
1729148540000|2024-10-17 07:02:20|16375.42|16295.42|16375.24|16295.24|16375.82|16295.82|16374.71|16294.71|8
1729148550000|2024-10-17 07:02:30|16376.03|16296.03|16376.26|16296.26|16376.9|16296.9|16376.03|16296.03|9
1729148560000|2024-10-17 07:02:40|16375.91|16295.91|16376.99|16296.99|16377.3|16297.3|16375.91|16295.91|8
1729148570000|2024-10-17 07:02:50|16377|16297|16377.11|16297.11|16377.11|16297.11|16377|16297|7
1729148580000|2024-10-17 07:03:00|16377.29|16297.29|16395.98|16315.98|16395.98|16315.98|16377.29|16297.29|10
1729148590000|2024-10-17 07:03:10|16395.95|16315.95|16395.28|16315.28|16396.21|16316.21|16395.28|16315.28|10
1729148600000|2024-10-17 07:03:20|16395.15|16315.15|16395.2|16315.2|16395.21|16315.21|16395.07|16315.07|9
1729148610000|2024-10-17 07:03:30|16395.28|16315.28|16390.85|16310.85|16395.31|16315.31|16390.85|16310.85|8
1729148620000|2024-10-17 07:03:40|16391.18|16311.18|16388.49|16308.49|16391.4|16311.4|16388.49|16308.49|10
1729148630000|2024-10-17 07:03:50|16388.18|16308.18|16386.72|16306.72|16388.18|16308.18|16386.45|16306.45|10
1729148640000|2024-10-17 07:04:00|16385.72|16305.72|16381.93|16301.93|16385.72|16305.72|16381.93|16301.93|10
1729148650000|2024-10-17 07:04:10|16381.96|16301.96|16379.37|16299.37|16382.26|16302.26|16379.37|16299.37|10
1729148660000|2024-10-17 07:04:20|16379.36|16299.36|16375.55|16295.55|16379.36|16299.36|16375.55|16295.55|10
1729148670000|2024-10-17 07:04:30|16375.14|16295.14|16375.58|16295.58|16375.59|16295.59|16375.14|16295.14|8
1729148680000|2024-10-17 07:04:40|16375.6|16295.6|16376.1|16296.1|16377.28|16297.28|16374.69|16294.69|10
1729148690000|2024-10-17 07:04:50|16376.28|16296.28|16378.39|16298.39|16379.02|16299.02|16376.28|16296.28|10
1729148700000|2024-10-17 07:05:00|16378.44|16298.44|16389.2|16309.2|16389.2|16309.2|16378.08|16298.08|10
1729148710000|2024-10-17 07:05:10|16389.43|16309.43|16390.98|16310.98|16391|16311|16389.4|16309.4|10
1729148720000|2024-10-17 07:05:20|16391|16311|16389.09|16309.09|16391.57|16311.57|16389.09|16309.09|9
1729148730000|2024-10-17 07:05:30|16389.18|16309.18|16389.15|16309.15|16390.13|16310.13|16389.15|16309.15|10
1729148740000|2024-10-17 07:05:40|16389.18|16309.18|16386.97|16306.97|16389.18|16309.18|16386.86|16306.86|8
1729148750000|2024-10-17 07:05:50|16387.07|16307.07|16387.4|16307.4|16387.62|16307.62|16386.4|16306.4|7
1729148760000|2024-10-17 07:06:00|16387.83|16307.83|16385.22|16305.22|16387.83|16307.83|16385.22|16305.22|9
1729148770000|2024-10-17 07:06:10|16385.21|16305.21|16379.47|16299.47|16385.21|16305.21|16379.31|16299.31|9
1729148780000|2024-10-17 07:06:20|16379.45|16299.45|16379.62|16299.62|16379.74|16299.74|16379.45|16299.45|9
1729148790000|2024-10-17 07:06:30|16379.61|16299.61|16376.91|16296.91|16379.62|16299.62|16376.91|16296.91|8
1729148800000|2024-10-17 07:06:40|16376.89|16296.89|16374.36|16294.36|16376.89|16296.89|16374|16294|10
1729148810000|2024-10-17 07:06:50|16374.33|16294.33|16374.01|16294.01|16375.09|16295.09|16374.01|16294.01|10
1729148820000|2024-10-17 07:07:00|16374.03|16294.03|16375.32|16295.32|16375.34|16295.34|16373.97|16293.97|9
1729148830000|2024-10-17 07:07:10|16375.82|16295.82|16376.84|16296.84|16376.84|16296.84|16375.82|16295.82|8
1729148840000|2024-10-17 07:07:20|16376.72|16296.72|16375.31|16295.31|16376.72|16296.72|16375.31|16295.31|8
1729148850000|2024-10-17 07:07:30|16375.25|16295.25|16374.26|16294.26|16375.59|16295.59|16374.26|16294.26|9
1729148860000|2024-10-17 07:07:40|16374.27|16294.27|16374.22|16294.22|16374.31|16294.31|16374.18|16294.18|7
1729148870000|2024-10-17 07:07:50|16373.65|16293.65|16373.62|16293.62|16373.67|16293.67|16373.61|16293.61|7
1729148880000|2024-10-17 07:08:00|16373.28|16293.28|16373.05|16293.05|16374.19|16294.19|16372.7|16292.7|10
1729148890000|2024-10-17 07:08:10|16373.07|16293.07|16373.59|16293.59|16373.95|16293.95|16373.06|16293.06|8
1729148900000|2024-10-17 07:08:20|16373.58|16293.58|16373.14|16293.14|16373.58|16293.58|16373|16293|7
1729148910000|2024-10-17 07:08:30|16373.17|16293.17|16373.61|16293.61|16373.77|16293.77|16373.17|16293.17|9
1729148920000|2024-10-17 07:08:40|16374.11|16294.11|16375.16|16295.16|16375.16|16295.16|16374.11|16294.11|10
1729148930000|2024-10-17 07:08:50|16375.17|16295.17|16372.22|16292.22|16375.17|16295.17|16372.21|16292.21|9
1729148940000|2024-10-17 07:09:00|16372.21|16292.21|16372.03|16292.03|16372.21|16292.21|16371.92|16291.92|10
1729148950000|2024-10-17 07:09:10|16371.64|16291.64|16369.13|16289.13|16371.64|16291.64|16369.13|16289.13|7
1729148960000|2024-10-17 07:09:20|16367.62|16287.62|16364.82|16284.82|16367.65|16287.65|16364.27|16284.27|10
1729148970000|2024-10-17 07:09:30|16364.41|16284.41|16364.8|16284.8|16365.26|16285.26|16364.3|16284.3|9
1729148980000|2024-10-17 07:09:40|16363.71|16283.71|16361.3|16281.3|16363.71|16283.71|16361.23|16281.23|9
1729148990000|2024-10-17 07:09:50|16361.12|16281.12|16360.53|16280.53|16361.12|16281.12|16360.04|16280.04|10
1729149000000|2024-10-17 07:10:00|16360.54|16280.54|16363.57|16283.57|16363.57|16283.57|16359.69|16279.69|10
1729149010000|2024-10-17 07:10:10|16364.75|16284.75|16365.34|16285.34|16365.34|16285.34|16364.75|16284.75|9
1729149020000|2024-10-17 07:10:20|16365.35|16285.35|16367.34|16287.34|16367.41|16287.41|16365.35|16285.35|8
1729149030000|2024-10-17 07:10:30|16367.35|16287.35|16369.59|16289.59|16369.59|16289.59|16367.34|16287.34|8
1729149040000|2024-10-17 07:10:40|16369.58|16289.58|16369.36|16289.36|16370.29|16290.29|16369.36|16289.36|9
1729149050000|2024-10-17 07:10:50|16369.46|16289.46|16369.1|16289.1|16369.54|16289.54|16368.97|16288.97|10
1729149060000|2024-10-17 07:11:00|16369.08|16289.08|16369.44|16289.44|16370.78|16290.78|16369.08|16289.08|9
1729149070000|2024-10-17 07:11:10|16370.23|16290.23|16369.21|16289.21|16370.23|16290.23|16369.16|16289.16|8
1729149080000|2024-10-17 07:11:20|16369.22|16289.22|16372.77|16292.77|16372.8|16292.8|16369.22|16289.22|9
1729149090000|2024-10-17 07:11:30|16372.76|16292.76|16373.92|16293.92|16374.03|16294.03|16372.76|16292.76|9
1729149100000|2024-10-17 07:11:40|16374.21|16294.21|16378.39|16298.39|16378.45|16298.45|16374.21|16294.21|9
1729149110000|2024-10-17 07:11:50|16378.4|16298.4|16379.98|16299.98|16379.98|16299.98|16378.29|16298.29|7
1729149120000|2024-10-17 07:12:00|16379.88|16299.88|16378.73|16298.73|16379.93|16299.93|16378.73|16298.73|10
1729149130000|2024-10-17 07:12:10|16379.09|16299.09|16383.72|16303.72|16383.72|16303.72|16379.09|16299.09|10
1729149140000|2024-10-17 07:12:20|16383.14|16303.14|16382.34|16302.34|16383.68|16303.68|16382.34|16302.34|8
1729149150000|2024-10-17 07:12:30|16381.51|16301.51|16382.03|16302.03|16382.7|16302.7|16381.51|16301.51|8
1729149160000|2024-10-17 07:12:40|16382.13|16302.13|16382.08|16302.08|16382.14|16302.14|16382.08|16302.08|5
1729149170000|2024-10-17 07:12:50|16382.07|16302.07|16378.78|16298.78|16382.07|16302.07|16378.43|16298.43|8
1729149180000|2024-10-17 07:13:00|16378.77|16298.77|16381.3|16301.3|16381.67|16301.67|16378.51|16298.51|8
1729149190000|2024-10-17 07:13:10|16381.85|16301.85|16384.18|16304.18|16384.29|16304.29|16381.57|16301.57|10
1729149200000|2024-10-17 07:13:20|16384.21|16304.21|16384.85|16304.85|16384.85|16304.85|16384.21|16304.21|6
1729149210000|2024-10-17 07:13:30|16384.84|16304.84|16384.88|16304.88|16384.89|16304.89|16384.83|16304.83|7
1729149220000|2024-10-17 07:13:40|16384.89|16304.89|16385.84|16305.84|16385.92|16305.92|16384.37|16304.37|7
1729149230000|2024-10-17 07:13:50|16384.89|16304.89|16385.07|16305.07|16385.1|16305.1|16384.49|16304.49|9
1729149240000|2024-10-17 07:14:00|16385.04|16305.04|16383.84|16303.84|16385.25|16305.25|16383.84|16303.84|8
1729149250000|2024-10-17 07:14:10|16384.88|16304.88|16385.72|16305.72|16386|16306|16384.88|16304.88|8
1729149260000|2024-10-17 07:14:20|16385.73|16305.73|16385.45|16305.45|16386.02|16306.02|16384.94|16304.94|7
1729149270000|2024-10-17 07:14:30|16385.57|16305.57|16379.47|16299.47|16385.58|16305.58|16379.47|16299.47|10
1729149280000|2024-10-17 07:14:40|16379.35|16299.35|16378.28|16298.28|16379.35|16299.35|16378.28|16298.28|10
1729149290000|2024-10-17 07:14:50|16379.39|16299.39|16378.26|16298.26|16379.39|16299.39|16378.26|16298.26|9
1729149300000|2024-10-17 07:15:00|16378.27|16298.27|16377.26|16297.26|16378.34|16298.34|16376.78|16296.78|10
1729149310000|2024-10-17 07:15:10|16378.23|16298.23|16376.84|16296.84|16378.57|16298.57|16376.84|16296.84|10
1729149320000|2024-10-17 07:15:20|16376.66|16296.66|16379.46|16299.46|16379.46|16299.46|16376.66|16296.66|9
1729149330000|2024-10-17 07:15:30|16380.01|16300.01|16380.12|16300.12|16380.17|16300.17|16379.02|16299.02|8
1729149340000|2024-10-17 07:15:40|16379.96|16299.96|16379.26|16299.26|16380|16300|16379.18|16299.18|9
1729149350000|2024-10-17 07:15:50|16379.25|16299.25|16377.98|16297.98|16380.49|16300.49|16377.98|16297.98|10
1729149360000|2024-10-17 07:16:00|16377.84|16297.84|16375.41|16295.41|16377.84|16297.84|16375.41|16295.41|10
1729149370000|2024-10-17 07:16:10|16375.37|16295.37|16374.96|16294.96|16375.59|16295.59|16374.87|16294.87|10
1729149380000|2024-10-17 07:16:20|16375.05|16295.05|16375.38|16295.38|16375.74|16295.74|16375.05|16295.05|9
1729149390000|2024-10-17 07:16:30|16375.46|16295.46|16375.23|16295.23|16375.6|16295.6|16375.2|16295.2|8
1729149400000|2024-10-17 07:16:40|16375.27|16295.27|16373.12|16293.12|16375.56|16295.56|16373.12|16293.12|9
1729149410000|2024-10-17 07:16:50|16373.59|16293.59|16370.41|16290.41|16373.59|16293.59|16369.64|16289.64|9
1729149420000|2024-10-17 07:17:00|16370.04|16290.04|16368.5|16288.5|16370.04|16290.04|16368.5|16288.5|9
1729149430000|2024-10-17 07:17:10|16367.74|16287.74|16362.64|16282.64|16367.74|16287.74|16361.82|16281.82|10
1729149440000|2024-10-17 07:17:20|16362.56|16282.56|16365.15|16285.15|16365.59|16285.59|16360.98|16280.98|10
1729149450000|2024-10-17 07:17:30|16365.14|16285.14|16367.62|16287.62|16367.62|16287.62|16364.21|16284.21|8
1729149460000|2024-10-17 07:17:40|16367.63|16287.63|16369.45|16289.45|16369.86|16289.86|16367.61|16287.61|9
1729149470000|2024-10-17 07:17:50|16371.23|16291.23|16371.02|16291.02|16371.27|16291.27|16370.91|16290.91|8
1729149480000|2024-10-17 07:18:00|16371.03|16291.03|16371.62|16291.62|16372.76|16292.76|16370.96|16290.96|9
1729149490000|2024-10-17 07:18:10|16371.54|16291.54|16373.23|16293.23|16373.87|16293.87|16371.54|16291.54|10
1729149500000|2024-10-17 07:18:20|16373.51|16293.51|16372.94|16292.94|16373.76|16293.76|16372.61|16292.61|9
1729149510000|2024-10-17 07:18:30|16372.9|16292.9|16370.77|16290.77|16372.9|16292.9|16370.77|16290.77|9
1729149520000|2024-10-17 07:18:40|16370.92|16290.92|16371.17|16291.17|16371.17|16291.17|16370.81|16290.81|5
1729149530000|2024-10-17 07:18:50|16371.16|16291.16|16366.07|16286.07|16371.17|16291.17|16365.8|16285.8|8
1729149540000|2024-10-17 07:19:00|16365.95|16285.95|16362.92|16282.92|16366.03|16286.03|16362.92|16282.92|10
1729149550000|2024-10-17 07:19:10|16363.8|16283.8|16362.81|16282.81|16363.82|16283.82|16362.81|16282.81|9
1729149560000|2024-10-17 07:19:20|16362.76|16282.76|16362.07|16282.07|16362.76|16282.76|16362.07|16282.07|8
1729149570000|2024-10-17 07:19:30|16362.04|16282.04|16361.49|16281.49|16362.04|16282.04|16361.49|16281.49|9
1729149580000|2024-10-17 07:19:40|16361.54|16281.54|16361.46|16281.46|16361.71|16281.71|16361.05|16281.05|10
1729149590000|2024-10-17 07:19:50|16361.48|16281.48|16361.36|16281.36|16361.51|16281.51|16361.36|16281.36|6
1729149600000|2024-10-17 07:20:00|16360.72|16280.72|16361.37|16281.37|16361.61|16281.61|16360.72|16280.72|9
1729149610000|2024-10-17 07:20:10|16361.26|16281.26|16357.52|16277.52|16361.26|16281.26|16357.52|16277.52|10
1729149620000|2024-10-17 07:20:20|16357.27|16277.27|16355.45|16275.45|16357.27|16277.27|16354.99|16274.99|9
1729149630000|2024-10-17 07:20:30|16355.39|16275.39|16358.58|16278.58|16358.58|16278.58|16355.39|16275.39|9
1729149640000|2024-10-17 07:20:40|16360.5|16280.5|16358.59|16278.59|16360.5|16280.5|16357.87|16277.87|10
1729149650000|2024-10-17 07:20:50|16358.57|16278.57|16357.96|16277.96|16358.86|16278.86|16357.93|16277.93|9
1729149660000|2024-10-17 07:21:00|16357.94|16277.94|16356.72|16276.72|16357.94|16277.94|16356.72|16276.72|10
1729149670000|2024-10-17 07:21:10|16356.68|16276.68|16358.09|16278.09|16358.57|16278.57|16356.67|16276.67|10
1729149680000|2024-10-17 07:21:20|16358.65|16278.65|16359.77|16279.77|16359.77|16279.77|16358.64|16278.64|10
1729149690000|2024-10-17 07:21:30|16360.95|16280.95|16365.05|16285.05|16365.11|16285.11|16360.56|16280.56|9
1729149700000|2024-10-17 07:21:40|16363.41|16283.41|16364.96|16284.96|16364.96|16284.96|16363.24|16283.24|10
1729149710000|2024-10-17 07:21:50|16364.97|16284.97|16365.25|16285.25|16365.25|16285.25|16364.7|16284.7|9
1729149720000|2024-10-17 07:22:00|16366.42|16286.42|16366.4|16286.4|16366.69|16286.69|16365.59|16285.59|8
1729149730000|2024-10-17 07:22:10|16368.04|16288.04|16369.49|16289.49|16369.53|16289.53|16368.04|16288.04|10
1729149740000|2024-10-17 07:22:20|16369.5|16289.5|16369.94|16289.94|16369.94|16289.94|16369.04|16289.04|9
1729149750000|2024-10-17 07:22:30|16370.67|16290.67|16371.89|16291.89|16372.26|16292.26|16370.67|16290.67|10
1729149760000|2024-10-17 07:22:40|16371.92|16291.92|16371.31|16291.31|16372.11|16292.11|16370.61|16290.61|9
1729149770000|2024-10-17 07:22:50|16371.29|16291.29|16372.14|16292.14|16372.14|16292.14|16370.97|16290.97|8
1729149780000|2024-10-17 07:23:00|16372.46|16292.46|16372.64|16292.64|16372.68|16292.68|16372.46|16292.46|9
1729149790000|2024-10-17 07:23:10|16372.65|16292.65|16370.51|16290.51|16372.68|16292.68|16370.5|16290.5|7
1729149800000|2024-10-17 07:23:20|16370.62|16290.62|16370.58|16290.58|16370.62|16290.62|16370.52|16290.52|8
1729149810000|2024-10-17 07:23:30|16370.99|16290.99|16375.63|16295.63|16375.63|16295.63|16370.99|16290.99|9
1729149820000|2024-10-17 07:23:40|16375.71|16295.71|16378.26|16298.26|16378.26|16298.26|16375.71|16295.71|10
1729149830000|2024-10-17 07:23:50|16378.49|16298.49|16379.1|16299.1|16379.27|16299.27|16378.27|16298.27|9
1729149840000|2024-10-17 07:24:00|16379.09|16299.09|16377.76|16297.76|16379.09|16299.09|16377.76|16297.76|7
1729149850000|2024-10-17 07:24:10|16377.52|16297.52|16378.29|16298.29|16378.29|16298.29|16375.68|16295.68|9
1729149860000|2024-10-17 07:24:20|16377.98|16297.98|16378.72|16298.72|16378.74|16298.74|16377.77|16297.77|10
1729149870000|2024-10-17 07:24:30|16379.76|16299.76|16380.66|16300.66|16380.66|16300.66|16379.76|16299.76|8
1729149880000|2024-10-17 07:24:40|16380.68|16300.68|16380.62|16300.62|16380.9|16300.9|16380.6|16300.6|10
1729149890000|2024-10-17 07:24:50|16380.61|16300.61|16379.89|16299.89|16380.61|16300.61|16379.87|16299.87|7
1729149900000|2024-10-17 07:25:00|16379.67|16299.67|16377.99|16297.99|16379.67|16299.67|16377.99|16297.99|10
1729149910000|2024-10-17 07:25:10|16376.79|16296.79|16375.85|16295.85|16377.38|16297.38|16375.85|16295.85|10
1729149920000|2024-10-17 07:25:20|16375.8|16295.8|16375.84|16295.84|16376.2|16296.2|16375.74|16295.74|10
1729149930000|2024-10-17 07:25:30|16375.86|16295.86|16379.98|16299.98|16379.98|16299.98|16375.86|16295.86|10
1729149940000|2024-10-17 07:25:40|16380.06|16300.06|16379.76|16299.76|16380.1|16300.1|16379.76|16299.76|9
1729149950000|2024-10-17 07:25:50|16379.55|16299.55|16378.83|16298.83|16379.55|16299.55|16378.5|16298.5|10
1729149960000|2024-10-17 07:26:00|16379.13|16299.13|16377.14|16297.14|16379.13|16299.13|16377.14|16297.14|9
1729149970000|2024-10-17 07:26:10|16377.09|16297.09|16379|16299|16379.09|16299.09|16377.09|16297.09|9
1729149980000|2024-10-17 07:26:20|16378.99|16298.99|16379.87|16299.87|16379.87|16299.87|16378.96|16298.96|9
1729149990000|2024-10-17 07:26:30|16379.89|16299.89|16378.96|16298.96|16379.9|16299.9|16378.6|16298.6|10
1729150000000|2024-10-17 07:26:40|16379.25|16299.25|16380.72|16300.72|16380.72|16300.72|16378.98|16298.98|9
1729150010000|2024-10-17 07:26:50|16380.91|16300.91|16382.95|16302.95|16382.95|16302.95|16380.91|16300.91|10
1729150020000|2024-10-17 07:27:00|16383|16303|16381.69|16301.69|16383.46|16303.46|16381.67|16301.67|8
1729150030000|2024-10-17 07:27:10|16382.3|16302.3|16384.91|16304.91|16384.91|16304.91|16382.21|16302.21|10
1729150040000|2024-10-17 07:27:20|16384.99|16304.99|16385.77|16305.77|16385.77|16305.77|16384.99|16304.99|10
1729150050000|2024-10-17 07:27:30|16385.53|16305.53|16382.19|16302.19|16385.81|16305.81|16382.19|16302.19|10
1729150060000|2024-10-17 07:27:40|16381.32|16301.32|16380.26|16300.26|16382.14|16302.14|16380.13|16300.13|10
1729150070000|2024-10-17 07:27:50|16380.18|16300.18|16381.84|16301.84|16381.98|16301.98|16380.09|16300.09|9
1729150080000|2024-10-17 07:28:00|16381.88|16301.88|16382.16|16302.16|16382.38|16302.38|16381.68|16301.68|10
1729150090000|2024-10-17 07:28:10|16382.19|16302.19|16380.15|16300.15|16382.22|16302.22|16380.15|16300.15|10
1729150100000|2024-10-17 07:28:20|16380.13|16300.13|16379.5|16299.5|16380.38|16300.38|16379.5|16299.5|10
1729150110000|2024-10-17 07:28:30|16379.54|16299.54|16376.4|16296.4|16379.56|16299.56|16376.4|16296.4|10
1729150120000|2024-10-17 07:28:40|16376.38|16296.38|16375.38|16295.38|16376.91|16296.91|16375.35|16295.35|9
1729150130000|2024-10-17 07:28:50|16375.36|16295.36|16375.37|16295.37|16376.24|16296.24|16375.36|16295.36|8
1729150140000|2024-10-17 07:29:00|16375.27|16295.27|16373.61|16293.61|16375.27|16295.27|16373.61|16293.61|9
1729150150000|2024-10-17 07:29:10|16373.35|16293.35|16375.06|16295.06|16375.06|16295.06|16373.35|16293.35|10
1729150160000|2024-10-17 07:29:20|16374.95|16294.95|16374.62|16294.62|16374.95|16294.95|16374.56|16294.56|9
1729150170000|2024-10-17 07:29:30|16373.09|16293.09|16372.77|16292.77|16373.12|16293.12|16372.77|16292.77|9
1729150180000|2024-10-17 07:29:40|16372.78|16292.78|16373.36|16293.36|16373.36|16293.36|16372.78|16292.78|8
1729150190000|2024-10-17 07:29:50|16373.38|16293.38|16373.5|16293.5|16373.5|16293.5|16373.38|16293.38|8
1729150200000|2024-10-17 07:30:00|16373.49|16293.49|16373.81|16293.81|16375.03|16295.03|16373.49|16293.49|9
1729150210000|2024-10-17 07:30:10|16374.01|16294.01|16374.17|16294.17|16374.17|16294.17|16373.96|16293.96|9
1729150220000|2024-10-17 07:30:20|16374.18|16294.18|16376.06|16296.06|16378.05|16298.05|16374.18|16294.18|7
1729150230000|2024-10-17 07:30:30|16375.77|16295.77|16375.6|16295.6|16375.77|16295.77|16375.55|16295.55|9
1729150240000|2024-10-17 07:30:40|16375.7|16295.7|16378.57|16298.57|16378.57|16298.57|16375.7|16295.7|8
1729150250000|2024-10-17 07:30:50|16379.03|16299.03|16376.87|16296.87|16379.04|16299.04|16376.87|16296.87|10
1729150260000|2024-10-17 07:31:00|16376.91|16296.91|16375.82|16295.82|16376.91|16296.91|16375.55|16295.55|10
1729150270000|2024-10-17 07:31:10|16375.85|16295.85|16375.76|16295.76|16375.86|16295.86|16375.69|16295.69|8
1729150280000|2024-10-17 07:31:20|16375.64|16295.64|16375.32|16295.32|16375.64|16295.64|16375|16295|6
1729150290000|2024-10-17 07:31:30|16375.57|16295.57|16375.59|16295.59|16375.59|16295.59|16374.95|16294.95|10
1729150300000|2024-10-17 07:31:40|16375.3|16295.3|16371.93|16291.93|16375.31|16295.31|16371.93|16291.93|10
1729150310000|2024-10-17 07:31:50|16371.88|16291.88|16371.3|16291.3|16371.88|16291.88|16371.3|16291.3|7
1729150320000|2024-10-17 07:32:00|16371.48|16291.48|16370.91|16290.91|16371.72|16291.72|16370.91|16290.91|9
1729150330000|2024-10-17 07:32:10|16371.5|16291.5|16368.13|16288.13|16371.8|16291.8|16368.13|16288.13|10
1729150340000|2024-10-17 07:32:20|16367.54|16287.54|16368.51|16288.51|16368.51|16288.51|16367.33|16287.33|10
1729150350000|2024-10-17 07:32:30|16369.3|16289.3|16370.85|16290.85|16371.08|16291.08|16369.3|16289.3|8
1729150360000|2024-10-17 07:32:40|16370.52|16290.52|16371.37|16291.37|16371.37|16291.37|16370.52|16290.52|9
1729150370000|2024-10-17 07:32:50|16371.49|16291.49|16371.88|16291.88|16371.88|16291.88|16371.49|16291.49|7
1729150380000|2024-10-17 07:33:00|16372.14|16292.14|16373.69|16293.69|16374.06|16294.06|16372.14|16292.14|10
1729150390000|2024-10-17 07:33:10|16373.87|16293.87|16369.28|16289.28|16373.87|16293.87|16369.19|16289.19|8
1729150400000|2024-10-17 07:33:20|16369.39|16289.39|16371.39|16291.39|16371.39|16291.39|16369.39|16289.39|8
1729150410000|2024-10-17 07:33:30|16371.41|16291.41|16371.54|16291.54|16371.55|16291.55|16371.11|16291.11|10
1729150420000|2024-10-17 07:33:40|16371.58|16291.58|16371.64|16291.64|16371.64|16291.64|16371.58|16291.58|8
1729150430000|2024-10-17 07:33:50|16371.61|16291.61|16371.39|16291.39|16371.65|16291.65|16371.39|16291.39|9
1729150440000|2024-10-17 07:34:00|16371.38|16291.38|16372.27|16292.27|16372.27|16292.27|16371.37|16291.37|9
1729150450000|2024-10-17 07:34:10|16372.59|16292.59|16372.48|16292.48|16373.95|16293.95|16372.44|16292.44|10
1729150460000|2024-10-17 07:34:20|16373.06|16293.06|16375.25|16295.25|16375.3|16295.3|16373.06|16293.06|6
1729150470000|2024-10-17 07:34:30|16375.24|16295.24|16376.88|16296.88|16376.88|16296.88|16375.1|16295.1|10
1729150480000|2024-10-17 07:34:40|16376.21|16296.21|16375.49|16295.49|16376.21|16296.21|16375.49|16295.49|9
1729150490000|2024-10-17 07:34:50|16375.77|16295.77|16375.39|16295.39|16375.9|16295.9|16375.22|16295.22|7
1729150500000|2024-10-17 07:35:00|16375.38|16295.38|16376.13|16296.13|16376.13|16296.13|16375.15|16295.15|8
1729150510000|2024-10-17 07:35:10|16376.15|16296.15|16376.44|16296.44|16376.7|16296.7|16376.15|16296.15|10
1729150520000|2024-10-17 07:35:20|16376.4|16296.4|16376.43|16296.43|16376.79|16296.79|16376.18|16296.18|9
1729150530000|2024-10-17 07:35:30|16376.1|16296.1|16377.04|16297.04|16377.04|16297.04|16376.09|16296.09|9
1729150540000|2024-10-17 07:35:40|16376.69|16296.69|16376.63|16296.63|16376.72|16296.72|16376.63|16296.63|8
1729150550000|2024-10-17 07:35:50|16376.54|16296.54|16377.68|16297.68|16377.69|16297.69|16376.53|16296.53|10
1729150560000|2024-10-17 07:36:00|16377.66|16297.66|16377.37|16297.37|16377.66|16297.66|16377.32|16297.32|7
1729150570000|2024-10-17 07:36:10|16377.42|16297.42|16376.97|16296.97|16377.49|16297.49|16376.97|16296.97|6
1729150580000|2024-10-17 07:36:20|16376.96|16296.96|16377.52|16297.52|16378.69|16298.69|16376.91|16296.91|9
1729150590000|2024-10-17 07:36:30|16377.5|16297.5|16375.95|16295.95|16377.5|16297.5|16375.95|16295.95|8
1729150600000|2024-10-17 07:36:40|16374.71|16294.71|16375.75|16295.75|16375.75|16295.75|16374.71|16294.71|10
1729150610000|2024-10-17 07:36:50|16375.54|16295.54|16375.4|16295.4|16375.66|16295.66|16375.4|16295.4|7
1729150620000|2024-10-17 07:37:00|16375.42|16295.42|16375.97|16295.97|16376.17|16296.17|16374.62|16294.62|9
1729150630000|2024-10-17 07:37:10|16375.81|16295.81|16376.07|16296.07|16376.15|16296.15|16375.68|16295.68|9
1729150640000|2024-10-17 07:37:20|16376.08|16296.08|16376.55|16296.55|16376.58|16296.58|16376.01|16296.01|10
1729150650000|2024-10-17 07:37:30|16376.52|16296.52|16375.72|16295.72|16376.52|16296.52|16374.74|16294.74|9
1729150660000|2024-10-17 07:37:40|16375.89|16295.89|16376.57|16296.57|16376.82|16296.82|16375.89|16295.89|10
1729150670000|2024-10-17 07:37:50|16377.65|16297.65|16378.13|16298.13|16378.13|16298.13|16377.63|16297.63|9
1729150680000|2024-10-17 07:38:00|16378.17|16298.17|16379.97|16299.97|16379.97|16299.97|16378.13|16298.13|9
1729150690000|2024-10-17 07:38:10|16379.99|16299.99|16380.01|16300.01|16380.53|16300.53|16379.99|16299.99|9
1729150700000|2024-10-17 07:38:20|16379.89|16299.89|16380.84|16300.84|16380.95|16300.95|16379.81|16299.81|9
1729150710000|2024-10-17 07:38:30|16380.42|16300.42|16380.8|16300.8|16380.9|16300.9|16380.38|16300.38|9
1729150720000|2024-10-17 07:38:40|16380.81|16300.81|16380.83|16300.83|16380.87|16300.87|16380.81|16300.81|9
1729150730000|2024-10-17 07:38:50|16380.82|16300.82|16380.89|16300.89|16381.42|16301.42|16380.67|16300.67|8
1729150740000|2024-10-17 07:39:00|16380.9|16300.9|16380.77|16300.77|16380.9|16300.9|16380.67|16300.67|9
1729150750000|2024-10-17 07:39:10|16380.73|16300.73|16380.83|16300.83|16381.45|16301.45|16380.61|16300.61|10
1729150760000|2024-10-17 07:39:20|16380.97|16300.97|16379.39|16299.39|16380.97|16300.97|16379.39|16299.39|9
1729150770000|2024-10-17 07:39:30|16379.21|16299.21|16378.71|16298.71|16379.21|16299.21|16378.71|16298.71|10
1729150780000|2024-10-17 07:39:40|16379.08|16299.08|16379.47|16299.47|16379.55|16299.55|16379.08|16299.08|8
1729150790000|2024-10-17 07:39:50|16379.46|16299.46|16378.98|16298.98|16379.48|16299.48|16378.98|16298.98|6
1729150800000|2024-10-17 07:40:00|16378.99|16298.99|16377.02|16297.02|16378.99|16298.99|16377.02|16297.02|10
1729150810000|2024-10-17 07:40:10|16378.01|16298.01|16379.54|16299.54|16379.54|16299.54|16378.01|16298.01|9
1729150820000|2024-10-17 07:40:20|16379.34|16299.34|16378.64|16298.64|16379.49|16299.49|16378.64|16298.64|9
1729150830000|2024-10-17 07:40:30|16378.58|16298.58|16376.49|16296.49|16378.58|16298.58|16376.31|16296.31|9
1729150840000|2024-10-17 07:40:40|16376.23|16296.23|16374.03|16294.03|16376.23|16296.23|16374.03|16294.03|10
1729150850000|2024-10-17 07:40:50|16374.57|16294.57|16371.14|16291.14|16374.57|16294.57|16371.14|16291.14|10
1729150860000|2024-10-17 07:41:00|16371.11|16291.11|16371.64|16291.64|16371.65|16291.65|16370.81|16290.81|10
1729150870000|2024-10-17 07:41:10|16371.98|16291.98|16371.96|16291.96|16372.65|16292.65|16371.96|16291.96|10
1729150880000|2024-10-17 07:41:20|16371.9|16291.9|16371.22|16291.22|16372.21|16292.21|16370.89|16290.89|10
1729150890000|2024-10-17 07:41:30|16371.17|16291.17|16369.26|16289.26|16371.17|16291.17|16369.26|16289.26|10
1729150900000|2024-10-17 07:41:40|16370.78|16290.78|16373.16|16293.16|16373.16|16293.16|16370.78|16290.78|10
1729150910000|2024-10-17 07:41:50|16373.31|16293.31|16373.88|16293.88|16374.6|16294.6|16373.31|16293.31|8
1729150920000|2024-10-17 07:42:00|16373.97|16293.97|16375.48|16295.48|16375.64|16295.64|16373.79|16293.79|10
1729150930000|2024-10-17 07:42:10|16375.75|16295.75|16376.27|16296.27|16376.65|16296.65|16375.73|16295.73|10
1729150940000|2024-10-17 07:42:20|16376.22|16296.22|16376.07|16296.07|16376.26|16296.26|16375.76|16295.76|10
1729150950000|2024-10-17 07:42:30|16375.39|16295.39|16374.56|16294.56|16375.39|16295.39|16374.56|16294.56|10
1729150960000|2024-10-17 07:42:40|16374.39|16294.39|16374.91|16294.91|16375.12|16295.12|16374.38|16294.38|8
1729150970000|2024-10-17 07:42:50|16374.9|16294.9|16375.08|16295.08|16375.09|16295.09|16374.38|16294.38|9
1729150980000|2024-10-17 07:43:00|16375.75|16295.75|16376.99|16296.99|16376.99|16296.99|16375.57|16295.57|9
1729150990000|2024-10-17 07:43:10|16377.46|16297.46|16379.11|16299.11|16379.11|16299.11|16377.46|16297.46|10
1729151000000|2024-10-17 07:43:20|16378.48|16298.48|16377.94|16297.94|16378.57|16298.57|16377.93|16297.93|9
1729151010000|2024-10-17 07:43:30|16377.92|16297.92|16378.12|16298.12|16378.2|16298.2|16377.48|16297.48|9
1729151020000|2024-10-17 07:43:40|16378.65|16298.65|16378.49|16298.49|16379.08|16299.08|16378.49|16298.49|7
1729151030000|2024-10-17 07:43:50|16378.5|16298.5|16378.67|16298.67|16378.67|16298.67|16378.42|16298.42|8
1729151040000|2024-10-17 07:44:00|16378.72|16298.72|16378.18|16298.18|16378.74|16298.74|16378.08|16298.08|7
1729151050000|2024-10-17 07:44:10|16378.36|16298.36|16378.45|16298.45|16378.61|16298.61|16378.31|16298.31|8
1729151060000|2024-10-17 07:44:20|16378.31|16298.31|16374.56|16294.56|16378.31|16298.31|16374.15|16294.15|8
1729151070000|2024-10-17 07:44:30|16374.69|16294.69|16373.57|16293.57|16374.75|16294.75|16373.51|16293.51|9
1729151080000|2024-10-17 07:44:40|16373.55|16293.55|16373.46|16293.46|16373.55|16293.55|16373.45|16293.45|7
1729151090000|2024-10-17 07:44:50|16373.2|16293.2|16373.62|16293.62|16373.67|16293.67|16373.2|16293.2|7
1729151100000|2024-10-17 07:45:00|16373.83|16293.83|16374.53|16294.53|16374.82|16294.82|16373.64|16293.64|9
1729151110000|2024-10-17 07:45:10|16375.05|16295.05|16375.71|16295.71|16376.03|16296.03|16375.05|16295.05|7
1729151120000|2024-10-17 07:45:20|16375.95|16295.95|16378.88|16298.88|16378.88|16298.88|16375.7|16295.7|9
1729151130000|2024-10-17 07:45:30|16378.89|16298.89|16377.58|16297.58|16378.89|16298.89|16377.22|16297.22|9
1729151140000|2024-10-17 07:45:40|16377.61|16297.61|16377.13|16297.13|16378.34|16298.34|16377.04|16297.04|9
1729151150000|2024-10-17 07:45:50|16377.4|16297.4|16375.71|16295.71|16377.43|16297.43|16375.71|16295.71|9
1729151160000|2024-10-17 07:46:00|16375.69|16295.69|16373.03|16293.03|16375.69|16295.69|16373.03|16293.03|9
1729151170000|2024-10-17 07:46:10|16372.92|16292.92|16372.43|16292.43|16373.18|16293.18|16372.43|16292.43|10
1729151180000|2024-10-17 07:46:20|16372.23|16292.23|16371.84|16291.84|16372.46|16292.46|16371.84|16291.84|10
1729151190000|2024-10-17 07:46:30|16372.04|16292.04|16372.31|16292.31|16372.31|16292.31|16372.04|16292.04|9
1729151200000|2024-10-17 07:46:40|16372.06|16292.06|16371.76|16291.76|16372.12|16292.12|16371.76|16291.76|9
1729151210000|2024-10-17 07:46:50|16371.87|16291.87|16371.48|16291.48|16371.95|16291.95|16371.48|16291.48|10
1729151220000|2024-10-17 07:47:00|16371.47|16291.47|16371.36|16291.36|16371.57|16291.57|16371.36|16291.36|9
1729151230000|2024-10-17 07:47:10|16371.35|16291.35|16371.35|16291.35|16371.38|16291.38|16371.3|16291.3|8
1729151240000|2024-10-17 07:47:20|16371.34|16291.34|16372.73|16292.73|16372.73|16292.73|16371.34|16291.34|10
1729151250000|2024-10-17 07:47:30|16372.79|16292.79|16374.42|16294.42|16374.48|16294.48|16372.78|16292.78|8
1729151260000|2024-10-17 07:47:40|16374.39|16294.39|16374.49|16294.49|16374.55|16294.55|16374.26|16294.26|10
1729151270000|2024-10-17 07:47:50|16374.52|16294.52|16374.81|16294.81|16374.89|16294.89|16374.52|16294.52|10
1729151280000|2024-10-17 07:48:00|16374.46|16294.46|16375.11|16295.11|16375.11|16295.11|16374.26|16294.26|8
1729151290000|2024-10-17 07:48:10|16375.42|16295.42|16375.62|16295.62|16375.98|16295.98|16375.33|16295.33|9
1729151300000|2024-10-17 07:48:20|16375.92|16295.92|16377.4|16297.4|16377.4|16297.4|16375.92|16295.92|10
1729151310000|2024-10-17 07:48:30|16377.35|16297.35|16377.22|16297.22|16377.35|16297.35|16377.12|16297.12|9
1729151320000|2024-10-17 07:48:40|16377.26|16297.26|16380.04|16300.04|16380.04|16300.04|16377.26|16297.26|9
1729151330000|2024-10-17 07:48:50|16380.05|16300.05|16382.08|16302.08|16382.08|16302.08|16380.05|16300.05|9
1729151340000|2024-10-17 07:49:00|16382.16|16302.16|16383.06|16303.06|16383.06|16303.06|16382.14|16302.14|9
1729151350000|2024-10-17 07:49:10|16383.28|16303.28|16383.62|16303.62|16383.93|16303.93|16383.28|16303.28|8
1729151360000|2024-10-17 07:49:20|16383.58|16303.58|16383.18|16303.18|16383.58|16303.58|16382.8|16302.8|9
1729151370000|2024-10-17 07:49:30|16383.38|16303.38|16383.23|16303.23|16383.38|16303.38|16383.22|16303.22|10
1729151380000|2024-10-17 07:49:40|16383.34|16303.34|16383.33|16303.33|16383.41|16303.41|16383.33|16303.33|7
1729151390000|2024-10-17 07:49:50|16383.28|16303.28|16383.57|16303.57|16383.59|16303.59|16383.28|16303.28|6
1729151400000|2024-10-17 07:50:00|16383.59|16303.59|16377.83|16297.83|16383.59|16303.59|16377.26|16297.26|9
1729151410000|2024-10-17 07:50:10|16378.13|16298.13|16377.98|16297.98|16378.13|16298.13|16377.49|16297.49|9
1729151420000|2024-10-17 07:50:20|16378.01|16298.01|16377.26|16297.26|16378.79|16298.79|16377.13|16297.13|9
1729151430000|2024-10-17 07:50:30|16377.27|16297.27|16376.97|16296.97|16377.27|16297.27|16376.93|16296.93|8
1729151440000|2024-10-17 07:50:40|16376.99|16296.99|16376.49|16296.49|16377.05|16297.05|16376.49|16296.49|8
1729151450000|2024-10-17 07:50:50|16377.8|16297.8|16378.1|16298.1|16378.42|16298.42|16377.47|16297.47|9
1729151460000|2024-10-17 07:51:00|16378.13|16298.13|16377.95|16297.95|16378.28|16298.28|16377.42|16297.42|9
1729151470000|2024-10-17 07:51:10|16377.97|16297.97|16378.47|16298.47|16379.48|16299.48|16377.97|16297.97|9
1729151480000|2024-10-17 07:51:20|16377.61|16297.61|16377.75|16297.75|16377.82|16297.82|16377.57|16297.57|10
1729151490000|2024-10-17 07:51:30|16378.11|16298.11|16378.74|16298.74|16378.84|16298.84|16377.71|16297.71|8
1729151500000|2024-10-17 07:51:40|16378.77|16298.77|16380.31|16300.31|16380.32|16300.32|16378.77|16298.77|10
1729151510000|2024-10-17 07:51:50|16380.3|16300.3|16382.03|16302.03|16382.03|16302.03|16380.3|16300.3|6
1729151520000|2024-10-17 07:52:00|16382.05|16302.05|16381.57|16301.57|16382.24|16302.24|16381.57|16301.57|9
1729151530000|2024-10-17 07:52:10|16381.04|16301.04|16381.69|16301.69|16382.51|16302.51|16381.02|16301.02|10
1729151540000|2024-10-17 07:52:20|16381.67|16301.67|16380.72|16300.72|16381.68|16301.68|16380.55|16300.55|8
1729151550000|2024-10-17 07:52:30|16380.58|16300.58|16380.22|16300.22|16380.67|16300.67|16380.21|16300.21|8
1729151560000|2024-10-17 07:52:40|16379.42|16299.42|16380.17|16300.17|16380.26|16300.26|16379.42|16299.42|8
1729151570000|2024-10-17 07:52:50|16380.16|16300.16|16380.1|16300.1|16380.16|16300.16|16379.82|16299.82|8
1729151580000|2024-10-17 07:53:00|16380.08|16300.08|16379.41|16299.41|16380.08|16300.08|16379.31|16299.31|9
1729151590000|2024-10-17 07:53:10|16377.7|16297.7|16378.38|16298.38|16378.76|16298.76|16377.7|16297.7|10
1729151600000|2024-10-17 07:53:20|16378.39|16298.39|16379.49|16299.49|16379.49|16299.49|16378.37|16298.37|5
1729151610000|2024-10-17 07:53:30|16379.68|16299.68|16381.63|16301.63|16381.63|16301.63|16379.6|16299.6|10
1729151620000|2024-10-17 07:53:40|16383.22|16303.22|16384.53|16304.53|16384.53|16304.53|16383.22|16303.22|10
1729151630000|2024-10-17 07:53:50|16384.88|16304.88|16384.96|16304.96|16384.96|16304.96|16384.77|16304.77|8
1729151640000|2024-10-17 07:54:00|16384.95|16304.95|16385.42|16305.42|16385.43|16305.43|16384.95|16304.95|9
1729151650000|2024-10-17 07:54:10|16385.45|16305.45|16385.51|16305.51|16385.55|16305.55|16385.45|16305.45|8
1729151660000|2024-10-17 07:54:20|16385.53|16305.53|16384.82|16304.82|16385.53|16305.53|16384.66|16304.66|7
1729151670000|2024-10-17 07:54:30|16384.77|16304.77|16384.81|16304.81|16384.81|16304.81|16384.72|16304.72|7
1729151680000|2024-10-17 07:54:40|16384.78|16304.78|16384.54|16304.54|16384.79|16304.79|16384.54|16304.54|8
1729151690000|2024-10-17 07:54:50|16384.55|16304.55|16384.55|16304.55|16384.55|16304.55|16384.53|16304.53|8
1729151700000|2024-10-17 07:55:00|16384.59|16304.59|16384.25|16304.25|16385.28|16305.28|16384.25|16304.25|8
1729151710000|2024-10-17 07:55:10|16384.26|16304.26|16383.55|16303.55|16384.26|16304.26|16383.07|16303.07|10
1729151720000|2024-10-17 07:55:20|16383.54|16303.54|16384|16304|16384|16304|16383.54|16303.54|10
1729151730000|2024-10-17 07:55:30|16386.25|16306.25|16387.49|16307.49|16387.49|16307.49|16386.25|16306.25|6
1729151740000|2024-10-17 07:55:40|16387.58|16307.58|16387.85|16307.85|16387.85|16307.85|16387.55|16307.55|7
1729151750000|2024-10-17 07:55:50|16387.87|16307.87|16387.79|16307.79|16388.03|16308.03|16387.79|16307.79|6
1729151760000|2024-10-17 07:56:00|16387.78|16307.78|16390.2|16310.2|16390.2|16310.2|16387.78|16307.78|9
1729151770000|2024-10-17 07:56:10|16390.22|16310.22|16390.66|16310.66|16391.11|16311.11|16390.22|16310.22|9
1729151780000|2024-10-17 07:56:20|16391.26|16311.26|16391.97|16311.97|16392.01|16312.01|16391.18|16311.18|9
1729151790000|2024-10-17 07:56:30|16392.03|16312.03|16389.89|16309.89|16392.03|16312.03|16389.29|16309.29|8
1729151800000|2024-10-17 07:56:40|16389.85|16309.85|16390.75|16310.75|16391.09|16311.09|16389.85|16309.85|9
1729151810000|2024-10-17 07:56:50|16391.17|16311.17|16391.5|16311.5|16391.74|16311.74|16390.91|16310.91|10
1729151820000|2024-10-17 07:57:00|16391.49|16311.49|16391.34|16311.34|16391.49|16311.49|16391.32|16311.32|7
1729151830000|2024-10-17 07:57:10|16391.53|16311.53|16393.31|16313.31|16393.31|16313.31|16391.27|16311.27|9
1729151840000|2024-10-17 07:57:20|16393.35|16313.35|16394.27|16314.27|16394.27|16314.27|16393.22|16313.22|10
1729151850000|2024-10-17 07:57:30|16394.35|16314.35|16394.96|16314.96|16395.43|16315.43|16394.31|16314.31|9
1729151860000|2024-10-17 07:57:40|16394.31|16314.31|16393.52|16313.52|16394.31|16314.31|16393.03|16313.03|9
1729151870000|2024-10-17 07:57:50|16393.51|16313.51|16394.55|16314.55|16394.84|16314.84|16393.51|16313.51|10
1729151880000|2024-10-17 07:58:00|16394.96|16314.96|16395.76|16315.76|16396.09|16316.09|16394.96|16314.96|10
1729151890000|2024-10-17 07:58:10|16395.77|16315.77|16395.78|16315.78|16396.01|16316.01|16395.77|16315.77|7
1729151900000|2024-10-17 07:58:20|16395.77|16315.77|16397.83|16317.83|16397.83|16317.83|16395.43|16315.43|9
1729151910000|2024-10-17 07:58:30|16397.82|16317.82|16398.69|16318.69|16398.69|16318.69|16397.82|16317.82|8
1729151920000|2024-10-17 07:58:40|16399.03|16319.03|16399.49|16319.49|16399.49|16319.49|16399.03|16319.03|8
1729151930000|2024-10-17 07:58:50|16399.5|16319.5|16398.83|16318.83|16399.5|16319.5|16398.82|16318.82|10
1729151940000|2024-10-17 07:59:00|16398.82|16318.82|16398.98|16318.98|16399.21|16319.21|16398.8|16318.8|6
1729151950000|2024-10-17 07:59:10|16398.99|16318.99|16399.16|16319.16|16399.18|16319.18|16398.96|16318.96|8
1729151960000|2024-10-17 07:59:20|16398.75|16318.75|16398.61|16318.61|16399.32|16319.32|16398.61|16318.61|8
1729151970000|2024-10-17 07:59:30|16398.37|16318.37|16398.71|16318.71|16399.04|16319.04|16398.04|16318.04|10
1729151980000|2024-10-17 07:59:40|16398.73|16318.73|16398.53|16318.53|16398.73|16318.73|16398.53|16318.53|7
1729151990000|2024-10-17 07:59:50|16398.27|16318.27|16398.73|16318.73|16398.74|16318.74|16398.08|16318.08|10
1729152000000|2024-10-17 08:00:00|16398.49|16318.49|16397.85|16317.85|16399.07|16319.07|16397.85|16317.85|9
1729152010000|2024-10-17 08:00:10|16397.88|16317.88|16398.23|16318.23|16398.69|16318.69|16397.58|16317.58|10
1729152020000|2024-10-17 08:00:20|16398.1|16318.1|16398|16318|16398.67|16318.67|16397.64|16317.64|9
1729152030000|2024-10-17 08:00:30|16398.03|16318.03|16398.93|16318.93|16399.24|16319.24|16398.03|16318.03|9
1729152040000|2024-10-17 08:00:40|16398.95|16318.95|16399.29|16319.29|16399.5|16319.5|16398.95|16318.95|8
1729152050000|2024-10-17 08:00:50|16399.3|16319.3|16399.62|16319.62|16399.62|16319.62|16399.3|16319.3|9
1729152060000|2024-10-17 08:01:00|16400.41|16320.41|16402.42|16322.42|16402.42|16322.42|16400.01|16320.01|7
1729152070000|2024-10-17 08:01:10|16405.26|16325.26|16408.22|16328.22|16408.22|16328.22|16405.26|16325.26|9
1729152080000|2024-10-17 08:01:20|16408.32|16328.32|16408.53|16328.53|16408.54|16328.54|16408.32|16328.32|9
1729152090000|2024-10-17 08:01:30|16409.41|16329.41|16410.4|16330.4|16410.4|16330.4|16409.41|16329.41|9
1729152100000|2024-10-17 08:01:40|16410.44|16330.44|16410|16330|16410.49|16330.49|16409.54|16329.54|10
1729152110000|2024-10-17 08:01:50|16409.83|16329.83|16411.47|16331.47|16411.75|16331.75|16408.92|16328.92|10
1729152120000|2024-10-17 08:02:00|16411.96|16331.96|16412.46|16332.46|16413.56|16333.56|16411.96|16331.96|9
1729152130000|2024-10-17 08:02:10|16412.39|16332.39|16415.47|16335.47|16415.69|16335.69|16412.39|16332.39|10
1729152140000|2024-10-17 08:02:20|16415.65|16335.65|16415.57|16335.57|16415.78|16335.78|16415.41|16335.41|10
1729152150000|2024-10-17 08:02:30|16415.6|16335.6|16415.69|16335.69|16416.13|16336.13|16415.03|16335.03|10
1729152160000|2024-10-17 08:02:40|16415.62|16335.62|16417.18|16337.18|16417.18|16337.18|16415.62|16335.62|8
1729152170000|2024-10-17 08:02:50|16417.34|16337.34|16417.67|16337.67|16417.99|16337.99|16417.34|16337.34|9
1729152180000|2024-10-17 08:03:00|16417.77|16337.77|16416.16|16336.16|16417.77|16337.77|16416.16|16336.16|10
1729152190000|2024-10-17 08:03:10|16416.11|16336.11|16416.95|16336.95|16417.08|16337.08|16416.07|16336.07|8
1729152200000|2024-10-17 08:03:20|16416.94|16336.94|16416.63|16336.63|16416.96|16336.96|16416.53|16336.53|9
1729152210000|2024-10-17 08:03:30|16416.67|16336.67|16415.77|16335.77|16416.67|16336.67|16415.77|16335.77|9
1729152220000|2024-10-17 08:03:40|16415.32|16335.32|16414.54|16334.54|16416.1|16336.1|16414.54|16334.54|9
1729152230000|2024-10-17 08:03:50|16413.77|16333.77|16413.56|16333.56|16413.77|16333.77|16413.55|16333.55|10
1729152240000|2024-10-17 08:04:00|16413.07|16333.07|16415.97|16335.97|16415.97|16335.97|16413.07|16333.07|9
1729152250000|2024-10-17 08:04:10|16415.35|16335.35|16415.67|16335.67|16415.74|16335.74|16415.33|16335.33|9
1729152260000|2024-10-17 08:04:20|16416.19|16336.19|16416.41|16336.41|16416.41|16336.41|16416.15|16336.15|8
1729152270000|2024-10-17 08:04:30|16416.18|16336.18|16414.56|16334.56|16416.18|16336.18|16414.56|16334.56|9
1729152280000|2024-10-17 08:04:40|16414.55|16334.55|16414.19|16334.19|16414.55|16334.55|16414.18|16334.18|10
1729152290000|2024-10-17 08:04:50|16414.02|16334.02|16412.02|16332.02|16414.02|16334.02|16411.83|16331.83|10
1729152300000|2024-10-17 08:05:00|16411.3|16331.3|16411.95|16331.95|16411.95|16331.95|16410.8|16330.8|10
1729152310000|2024-10-17 08:05:10|16412.14|16332.14|16412.5|16332.5|16412.52|16332.52|16412.14|16332.14|9
1729152320000|2024-10-17 08:05:20|16412.54|16332.54|16412.28|16332.28|16412.54|16332.54|16412.18|16332.18|8
1729152330000|2024-10-17 08:05:30|16412.39|16332.39|16412.57|16332.57|16412.58|16332.58|16412.36|16332.36|8
1729152340000|2024-10-17 08:05:40|16412.5|16332.5|16411.74|16331.74|16412.96|16332.96|16411.4|16331.4|8
1729152350000|2024-10-17 08:05:50|16411.93|16331.93|16413.44|16333.44|16413.57|16333.57|16411.93|16331.93|8
1729152360000|2024-10-17 08:06:00|16413.71|16333.71|16411.67|16331.67|16413.75|16333.75|16411.67|16331.67|10
1729152370000|2024-10-17 08:06:10|16411.18|16331.18|16410.01|16330.01|16411.29|16331.29|16409.54|16329.54|10
1729152380000|2024-10-17 08:06:20|16410.39|16330.39|16409.5|16329.5|16410.39|16330.39|16409|16329|10
1729152390000|2024-10-17 08:06:30|16409.55|16329.55|16407.85|16327.85|16409.55|16329.55|16407.85|16327.85|10
1729152400000|2024-10-17 08:06:40|16407.84|16327.84|16407.43|16327.43|16408.12|16328.12|16407.43|16327.43|7
1729152410000|2024-10-17 08:06:50|16407.9|16327.9|16408.11|16328.11|16408.2|16328.2|16407.9|16327.9|10
1729152420000|2024-10-17 08:07:00|16408.09|16328.09|16405.37|16325.37|16408.09|16328.09|16405.37|16325.37|9
1729152430000|2024-10-17 08:07:10|16405.36|16325.36|16404.48|16324.48|16405.36|16325.36|16404.36|16324.36|8
1729152440000|2024-10-17 08:07:20|16403.99|16323.99|16403.48|16323.48|16403.99|16323.99|16403.4|16323.4|9
1729152450000|2024-10-17 08:07:30|16403.44|16323.44|16401.71|16321.71|16403.44|16323.44|16401.3|16321.3|10
1729152460000|2024-10-17 08:07:40|16401.91|16321.91|16401.15|16321.15|16402.43|16322.43|16401.15|16321.15|10
1729152470000|2024-10-17 08:07:50|16401.14|16321.14|16397.13|16317.13|16401.14|16321.14|16397.13|16317.13|10
1729152480000|2024-10-17 08:08:00|16396.68|16316.68|16395.93|16315.93|16396.68|16316.68|16395.62|16315.62|10
1729152490000|2024-10-17 08:08:10|16396.18|16316.18|16395.92|16315.92|16396.54|16316.54|16395.92|16315.92|7
1729152500000|2024-10-17 08:08:20|16395.79|16315.79|16395.75|16315.75|16395.79|16315.79|16395.7|16315.7|6
1729152510000|2024-10-17 08:08:30|16396.27|16316.27|16395.7|16315.7|16396.27|16316.27|16395.7|16315.7|9
1729152520000|2024-10-17 08:08:40|16395.61|16315.61|16394.38|16314.38|16395.61|16315.61|16394.38|16314.38|9
1729152530000|2024-10-17 08:08:50|16394.25|16314.25|16394.36|16314.36|16394.36|16314.36|16394.1|16314.1|9
1729152540000|2024-10-17 08:09:00|16394.44|16314.44|16395.26|16315.26|16395.64|16315.64|16394.44|16314.44|9
1729152550000|2024-10-17 08:09:10|16395.29|16315.29|16390.88|16310.88|16395.33|16315.33|16390.88|16310.88|10
1729152560000|2024-10-17 08:09:20|16390.37|16310.37|16388.93|16308.93|16390.37|16310.37|16388.93|16308.93|10
1729152570000|2024-10-17 08:09:30|16389.08|16309.08|16387.46|16307.46|16389.39|16309.39|16387.45|16307.45|10
1729152580000|2024-10-17 08:09:40|16387.47|16307.47|16385.63|16305.63|16387.47|16307.47|16385.63|16305.63|10
1729152590000|2024-10-17 08:09:50|16385.87|16305.87|16386.45|16306.45|16386.93|16306.93|16385.87|16305.87|7
1729152600000|2024-10-17 08:10:00|16386.36|16306.36|16384.04|16304.04|16386.97|16306.97|16384.04|16304.04|10
1729152610000|2024-10-17 08:10:10|16383.57|16303.57|16381.46|16301.46|16383.57|16303.57|16381.46|16301.46|9
1729152620000|2024-10-17 08:10:20|16381.42|16301.42|16379.46|16299.46|16381.42|16301.42|16379.43|16299.43|10
1729152630000|2024-10-17 08:10:30|16379.39|16299.39|16378.13|16298.13|16379.39|16299.39|16378.13|16298.13|10
1729152640000|2024-10-17 08:10:40|16377.96|16297.96|16377.04|16297.04|16377.96|16297.96|16377.04|16297.04|9
1729152650000|2024-10-17 08:10:50|16377.01|16297.01|16377.16|16297.16|16377.17|16297.17|16377|16297|6
1729152660000|2024-10-17 08:11:00|16377.44|16297.44|16377|16297|16378.53|16298.53|16376.97|16296.97|10
1729152670000|2024-10-17 08:11:10|16377.05|16297.05|16376.8|16296.8|16377.13|16297.13|16376.8|16296.8|10
1729152680000|2024-10-17 08:11:20|16376.79|16296.79|16377.64|16297.64|16377.64|16297.64|16376.45|16296.45|7
1729152690000|2024-10-17 08:11:30|16378.23|16298.23|16377.78|16297.78|16378.45|16298.45|16377.64|16297.64|10
1729152700000|2024-10-17 08:11:40|16376.64|16296.64|16377.58|16297.58|16377.86|16297.86|16376.64|16296.64|7
1729152710000|2024-10-17 08:11:50|16377.71|16297.71|16377.87|16297.87|16377.9|16297.9|16377.7|16297.7|10
1729152720000|2024-10-17 08:12:00|16377.86|16297.86|16377.45|16297.45|16378|16298|16377.45|16297.45|10
1729152730000|2024-10-17 08:12:10|16376.62|16296.62|16375.23|16295.23|16376.62|16296.62|16375.23|16295.23|10
1729152740000|2024-10-17 08:12:20|16375.19|16295.19|16374.39|16294.39|16375.32|16295.32|16374.39|16294.39|8
1729152750000|2024-10-17 08:12:30|16374.22|16294.22|16375|16295|16375.02|16295.02|16374.22|16294.22|9
1729152760000|2024-10-17 08:12:40|16375.01|16295.01|16375.06|16295.06|16375.08|16295.08|16375.01|16295.01|6
1729152770000|2024-10-17 08:12:50|16375.87|16295.87|16375.1|16295.1|16376.67|16296.67|16375.1|16295.1|10
1729152780000|2024-10-17 08:13:00|16375.08|16295.08|16375.19|16295.19|16375.53|16295.53|16375.07|16295.07|9
1729152790000|2024-10-17 08:13:10|16375.18|16295.18|16374.84|16294.84|16375.19|16295.19|16374.67|16294.67|7
1729152800000|2024-10-17 08:13:20|16374.82|16294.82|16374.7|16294.7|16374.84|16294.84|16374.63|16294.63|9
1729152810000|2024-10-17 08:13:30|16374.73|16294.73|16377.19|16297.19|16377.64|16297.64|16374.31|16294.31|9
1729152820000|2024-10-17 08:13:40|16376.21|16296.21|16375.24|16295.24|16376.21|16296.21|16375.24|16295.24|9
1729152830000|2024-10-17 08:13:50|16375.13|16295.13|16374.92|16294.92|16375.13|16295.13|16374.9|16294.9|9
1729152840000|2024-10-17 08:14:00|16374.91|16294.91|16373.46|16293.46|16374.91|16294.91|16373.42|16293.42|8
1729152850000|2024-10-17 08:14:10|16373.47|16293.47|16374.11|16294.11|16374.11|16294.11|16373.47|16293.47|10
1729152860000|2024-10-17 08:14:20|16374.21|16294.21|16373.28|16293.28|16374.21|16294.21|16373.28|16293.28|8
1729152870000|2024-10-17 08:14:30|16373.65|16293.65|16373.87|16293.87|16373.89|16293.89|16373.65|16293.65|10
1729152880000|2024-10-17 08:14:40|16373.84|16293.84|16373.91|16293.91|16373.93|16293.93|16373.84|16293.84|8
1729152890000|2024-10-17 08:14:50|16373.89|16293.89|16373.53|16293.53|16373.93|16293.93|16373.49|16293.49|8
1729152900000|2024-10-17 08:15:00|16374.16|16294.16|16374.31|16294.31|16374.36|16294.36|16374.16|16294.16|9
1729152910000|2024-10-17 08:15:10|16374.35|16294.35|16375.82|16295.82|16375.88|16295.88|16374.35|16294.35|10
1729152920000|2024-10-17 08:15:20|16375.85|16295.85|16374.25|16294.25|16375.86|16295.86|16374.25|16294.25|9
1729152930000|2024-10-17 08:15:30|16373.91|16293.91|16375.94|16295.94|16376.05|16296.05|16373.91|16293.91|10
1729152940000|2024-10-17 08:15:40|16375.96|16295.96|16375.27|16295.27|16375.96|16295.96|16375.04|16295.04|8
1729152950000|2024-10-17 08:15:50|16375.26|16295.26|16374.34|16294.34|16375.26|16295.26|16374.26|16294.26|9
1729152960000|2024-10-17 08:16:00|16374.37|16294.37|16374|16294|16374.39|16294.39|16374|16294|8
1729152970000|2024-10-17 08:16:10|16373.93|16293.93|16370.82|16290.82|16373.93|16293.93|16370.82|16290.82|9
1729152980000|2024-10-17 08:16:20|16370.74|16290.74|16372.14|16292.14|16372.14|16292.14|16370.74|16290.74|9
1729152990000|2024-10-17 08:16:30|16372.12|16292.12|16375.4|16295.4|16375.4|16295.4|16371.55|16291.55|8
1729153000000|2024-10-17 08:16:40|16375.52|16295.52|16377.94|16297.94|16377.94|16297.94|16375.52|16295.52|9
1729153010000|2024-10-17 08:16:50|16378.38|16298.38|16382.57|16302.57|16382.57|16302.57|16378.38|16298.38|10
1729153020000|2024-10-17 08:17:00|16382.9|16302.9|16386.04|16306.04|16386.5|16306.5|16382.9|16302.9|10
1729153030000|2024-10-17 08:17:10|16386.26|16306.26|16384.16|16304.16|16386.26|16306.26|16384.16|16304.16|10
1729153040000|2024-10-17 08:17:20|16383.69|16303.69|16384.68|16304.68|16384.68|16304.68|16382.43|16302.43|10
1729153050000|2024-10-17 08:17:30|16384.38|16304.38|16383.76|16303.76|16384.38|16304.38|16382.64|16302.64|10
1729153060000|2024-10-17 08:17:40|16383.21|16303.21|16383.63|16303.63|16384.23|16304.23|16383.21|16303.21|9
1729153070000|2024-10-17 08:17:50|16383.64|16303.64|16384.96|16304.96|16384.96|16304.96|16383.64|16303.64|9
1729153080000|2024-10-17 08:18:00|16385.03|16305.03|16387.98|16307.98|16387.98|16307.98|16385.03|16305.03|9
1729153090000|2024-10-17 08:18:10|16388.07|16308.07|16387.92|16307.92|16389.22|16309.22|16387.91|16307.91|9
1729153100000|2024-10-17 08:18:20|16387.93|16307.93|16385.88|16305.88|16387.93|16307.93|16385.88|16305.88|10
1729153110000|2024-10-17 08:18:30|16385.9|16305.9|16385.81|16305.81|16385.9|16305.9|16385.79|16305.79|8
1729153120000|2024-10-17 08:18:40|16385.78|16305.78|16383.18|16303.18|16385.78|16305.78|16382.84|16302.84|10
1729153130000|2024-10-17 08:18:50|16383.17|16303.17|16384.02|16304.02|16384.02|16304.02|16382.97|16302.97|9
1729153140000|2024-10-17 08:19:00|16384.03|16304.03|16382.34|16302.34|16384.06|16304.06|16381.35|16301.35|10
1729153150000|2024-10-17 08:19:10|16382.35|16302.35|16382.35|16302.35|16383.01|16303.01|16382.35|16302.35|9
1729153160000|2024-10-17 08:19:20|16382.34|16302.34|16382.64|16302.64|16382.64|16302.64|16381.77|16301.77|9
1729153170000|2024-10-17 08:19:30|16382.06|16302.06|16382.02|16302.02|16382.69|16302.69|16382.02|16302.02|7
1729153180000|2024-10-17 08:19:40|16382.01|16302.01|16382.97|16302.97|16382.97|16302.97|16380.85|16300.85|10
1729153190000|2024-10-17 08:19:50|16382.99|16302.99|16381.41|16301.41|16382.99|16302.99|16381.41|16301.41|9
1729153200000|2024-10-17 08:20:00|16381.39|16301.39|16381.63|16301.63|16381.63|16301.63|16380.27|16300.27|9
1729153210000|2024-10-17 08:20:10|16380.66|16300.66|16380.77|16300.77|16381.02|16301.02|16380.63|16300.63|9
1729153220000|2024-10-17 08:20:20|16380.69|16300.69|16379.61|16299.61|16380.69|16300.69|16379.58|16299.58|7
1729153230000|2024-10-17 08:20:30|16379.62|16299.62|16378.95|16298.95|16379.81|16299.81|16378.92|16298.92|9
1729153240000|2024-10-17 08:20:40|16378.26|16298.26|16378.9|16298.9|16379.45|16299.45|16378.26|16298.26|9
1729153250000|2024-10-17 08:20:50|16378.79|16298.79|16377.95|16297.95|16378.83|16298.83|16377.95|16297.95|8
1729153260000|2024-10-17 08:21:00|16378.02|16298.02|16378.87|16298.87|16378.99|16298.99|16377.25|16297.25|9
1729153270000|2024-10-17 08:21:10|16378.86|16298.86|16380.58|16300.58|16380.58|16300.58|16378.86|16298.86|9
1729153280000|2024-10-17 08:21:20|16380.61|16300.61|16380.87|16300.87|16380.87|16300.87|16379.97|16299.97|8
1729153290000|2024-10-17 08:21:30|16381.25|16301.25|16380.49|16300.49|16381.25|16301.25|16380.25|16300.25|10
1729153300000|2024-10-17 08:21:40|16381.17|16301.17|16381.85|16301.85|16381.85|16301.85|16381.17|16301.17|9
1729153310000|2024-10-17 08:21:50|16381.86|16301.86|16381.82|16301.82|16381.87|16301.87|16381.78|16301.78|9
1729153320000|2024-10-17 08:22:00|16381.83|16301.83|16381.04|16301.04|16382.13|16302.13|16380.52|16300.52|10
1729153330000|2024-10-17 08:22:10|16380.43|16300.43|16377.85|16297.85|16380.43|16300.43|16377.85|16297.85|9
1729153340000|2024-10-17 08:22:20|16377.34|16297.34|16377.78|16297.78|16377.78|16297.78|16376.73|16296.73|10
1729153350000|2024-10-17 08:22:30|16377.82|16297.82|16375.5|16295.5|16377.85|16297.85|16375.5|16295.5|10
1729153360000|2024-10-17 08:22:40|16373.42|16293.42|16371.52|16291.52|16373.42|16293.42|16371.52|16291.52|8
1729153370000|2024-10-17 08:22:50|16371.51|16291.51|16371.37|16291.37|16371.65|16291.65|16371.16|16291.16|8
1729153380000|2024-10-17 08:23:00|16371.34|16291.34|16367.65|16287.65|16371.34|16291.34|16367.65|16287.65|10
1729153390000|2024-10-17 08:23:10|16367.63|16287.63|16369.37|16289.37|16369.37|16289.37|16367.63|16287.63|8
1729153400000|2024-10-17 08:23:20|16370.49|16290.49|16370.67|16290.67|16370.67|16290.67|16370.33|16290.33|9
1729153410000|2024-10-17 08:23:30|16370.73|16290.73|16370.71|16290.71|16370.73|16290.73|16370.18|16290.18|10
1729153420000|2024-10-17 08:23:40|16369.97|16289.97|16369.75|16289.75|16369.97|16289.97|16369.01|16289.01|8
1729153430000|2024-10-17 08:23:50|16370.02|16290.02|16370.86|16290.86|16370.86|16290.86|16370.02|16290.02|8
1729153440000|2024-10-17 08:24:00|16370.64|16290.64|16370.34|16290.34|16370.69|16290.69|16370.26|16290.26|7
1729153450000|2024-10-17 08:24:10|16370.82|16290.82|16371.16|16291.16|16371.16|16291.16|16370.8|16290.8|9
1729153460000|2024-10-17 08:24:20|16371.68|16291.68|16371.88|16291.88|16372.03|16292.03|16371.68|16291.68|7
1729153470000|2024-10-17 08:24:30|16371.89|16291.89|16371.65|16291.65|16372.04|16292.04|16371.4|16291.4|10
1729153480000|2024-10-17 08:24:40|16371.67|16291.67|16371.42|16291.42|16371.67|16291.67|16371.4|16291.4|9
1729153490000|2024-10-17 08:24:50|16371.41|16291.41|16374.2|16294.2|16374.2|16294.2|16371.39|16291.39|5
1729153500000|2024-10-17 08:25:00|16374.19|16294.19|16374.72|16294.72|16374.72|16294.72|16374.17|16294.17|9
1729153510000|2024-10-17 08:25:10|16374.74|16294.74|16377.22|16297.22|16377.22|16297.22|16374.74|16294.74|10
1729153520000|2024-10-17 08:25:20|16376.99|16296.99|16374.93|16294.93|16377.04|16297.04|16374.93|16294.93|9
1729153530000|2024-10-17 08:25:30|16374.75|16294.75|16376.1|16296.1|16376.1|16296.1|16374.62|16294.62|9
1729153540000|2024-10-17 08:25:40|16376.11|16296.11|16376.5|16296.5|16376.57|16296.57|16376.11|16296.11|9
1729153550000|2024-10-17 08:25:50|16376.52|16296.52|16375.86|16295.86|16376.57|16296.57|16375.76|16295.76|10
1729153560000|2024-10-17 08:26:00|16375.77|16295.77|16376.44|16296.44|16376.66|16296.66|16375.53|16295.53|9
1729153570000|2024-10-17 08:26:10|16376.14|16296.14|16374.9|16294.9|16376.55|16296.55|16374.9|16294.9|9
1729153580000|2024-10-17 08:26:20|16374.61|16294.61|16375.42|16295.42|16375.42|16295.42|16374.57|16294.57|7
1729153590000|2024-10-17 08:26:30|16375.45|16295.45|16375.45|16295.45|16375.55|16295.55|16375.42|16295.42|7
1729153600000|2024-10-17 08:26:40|16375.5|16295.5|16374.62|16294.62|16375.5|16295.5|16374.49|16294.49|7
1729153610000|2024-10-17 08:26:50|16374.69|16294.69|16375.94|16295.94|16375.94|16295.94|16374.69|16294.69|9
1729153620000|2024-10-17 08:27:00|16375.98|16295.98|16375.57|16295.57|16375.98|16295.98|16375.25|16295.25|9
1729153630000|2024-10-17 08:27:10|16375.59|16295.59|16375.28|16295.28|16375.94|16295.94|16374.96|16294.96|9
1729153640000|2024-10-17 08:27:20|16375.56|16295.56|16374.02|16294.02|16375.56|16295.56|16374.02|16294.02|10
1729153650000|2024-10-17 08:27:30|16374.01|16294.01|16373.45|16293.45|16374.61|16294.61|16373.39|16293.39|8
1729153660000|2024-10-17 08:27:40|16373.41|16293.41|16375.5|16295.5|16375.5|16295.5|16373.41|16293.41|9
1729153670000|2024-10-17 08:27:50|16375.56|16295.56|16376.79|16296.79|16376.79|16296.79|16375.54|16295.54|8
1729153680000|2024-10-17 08:28:00|16377.55|16297.55|16380.47|16300.47|16380.47|16300.47|16377.55|16297.55|10
1729153690000|2024-10-17 08:28:10|16380.49|16300.49|16381.17|16301.17|16381.22|16301.22|16380.49|16300.49|9
1729153700000|2024-10-17 08:28:20|16381.18|16301.18|16380.15|16300.15|16381.19|16301.19|16379.66|16299.66|10
1729153710000|2024-10-17 08:28:30|16380.17|16300.17|16380.9|16300.9|16380.91|16300.91|16380.17|16300.17|7
1729153720000|2024-10-17 08:28:40|16380.89|16300.89|16381.85|16301.85|16381.85|16301.85|16380.88|16300.88|9
1729153730000|2024-10-17 08:28:50|16381.87|16301.87|16381.52|16301.52|16382.09|16302.09|16381.52|16301.52|8
1729153740000|2024-10-17 08:29:00|16381.47|16301.47|16383.54|16303.54|16383.54|16303.54|16381.44|16301.44|10
1729153750000|2024-10-17 08:29:10|16384.19|16304.19|16384.36|16304.36|16384.36|16304.36|16384.19|16304.19|5
1729153760000|2024-10-17 08:29:20|16384.37|16304.37|16387.6|16307.6|16387.62|16307.62|16384.37|16304.37|6
1729153770000|2024-10-17 08:29:30|16387.61|16307.61|16387.64|16307.64|16387.64|16307.64|16387.53|16307.53|7
1729153780000|2024-10-17 08:29:40|16387.66|16307.66|16385.63|16305.63|16387.66|16307.66|16385.35|16305.35|8
1729153790000|2024-10-17 08:29:50|16385.62|16305.62|16385.37|16305.37|16385.62|16305.62|16385.31|16305.31|6
1729153800000|2024-10-17 08:30:00|16385.36|16305.36|16385.59|16305.59|16385.71|16305.71|16385.34|16305.34|7
1729153810000|2024-10-17 08:30:10|16385.7|16305.7|16386.37|16306.37|16386.37|16306.37|16385.69|16305.69|9
1729153820000|2024-10-17 08:30:20|16386.38|16306.38|16387.49|16307.49|16387.6|16307.6|16386.37|16306.37|10
1729153830000|2024-10-17 08:30:30|16387.52|16307.52|16388.26|16308.26|16388.26|16308.26|16387.52|16307.52|9
1729153840000|2024-10-17 08:30:40|16388.28|16308.28|16389.28|16309.28|16389.28|16309.28|16388.28|16308.28|8
1729153850000|2024-10-17 08:30:50|16389.93|16309.93|16390.12|16310.12|16390.12|16310.12|16389.92|16309.92|7
1729153860000|2024-10-17 08:31:00|16390.13|16310.13|16389.83|16309.83|16390.65|16310.65|16389.83|16309.83|9
1729153870000|2024-10-17 08:31:10|16389.99|16309.99|16391.21|16311.21|16391.23|16311.23|16389.99|16309.99|8
1729153880000|2024-10-17 08:31:20|16391.22|16311.22|16392.05|16312.05|16392.05|16312.05|16391.18|16311.18|8
1729153890000|2024-10-17 08:31:30|16392.07|16312.07|16392.87|16312.87|16393.1|16313.1|16392.07|16312.07|9
1729153900000|2024-10-17 08:31:40|16393.72|16313.72|16393.87|16313.87|16393.88|16313.88|16393.72|16313.72|6
1729153910000|2024-10-17 08:31:50|16393.93|16313.93|16394.43|16314.43|16395.09|16315.09|16393.93|16313.93|9
1729153920000|2024-10-17 08:32:00|16394.4|16314.4|16395.94|16315.94|16396.09|16316.09|16394.38|16314.38|9
1729153930000|2024-10-17 08:32:10|16395.97|16315.97|16395.79|16315.79|16395.98|16315.98|16394.94|16314.94|10
1729153940000|2024-10-17 08:32:20|16396.41|16316.41|16397.33|16317.33|16397.34|16317.34|16396.41|16316.41|7
1729153950000|2024-10-17 08:32:30|16397.32|16317.32|16396.66|16316.66|16397.32|16317.32|16395.59|16315.59|9
1729153960000|2024-10-17 08:32:40|16396.71|16316.71|16396.1|16316.1|16396.71|16316.71|16396.1|16316.1|9
1729153970000|2024-10-17 08:32:50|16395.93|16315.93|16395.22|16315.22|16396.12|16316.12|16395.22|16315.22|10
1729153980000|2024-10-17 08:33:00|16395.31|16315.31|16395.11|16315.11|16395.81|16315.81|16395.11|16315.11|9
1729153990000|2024-10-17 08:33:10|16395.12|16315.12|16394.55|16314.55|16395.25|16315.25|16394.55|16314.55|10
1729154000000|2024-10-17 08:33:20|16394.87|16314.87|16394.03|16314.03|16394.87|16314.87|16394.03|16314.03|9
1729154010000|2024-10-17 08:33:30|16393.98|16313.98|16394.57|16314.57|16394.85|16314.85|16393.98|16313.98|8
1729154020000|2024-10-17 08:33:40|16394.54|16314.54|16394.42|16314.42|16394.69|16314.69|16394.29|16314.29|9
1729154030000|2024-10-17 08:33:50|16394.4|16314.4|16394.36|16314.36|16394.4|16314.4|16394.3|16314.3|8
1729154040000|2024-10-17 08:34:00|16394.4|16314.4|16393.83|16313.83|16394.43|16314.43|16393.83|16313.83|8
1729154050000|2024-10-17 08:34:10|16393.88|16313.88|16394.05|16314.05|16394.05|16314.05|16393.83|16313.83|8
1729154060000|2024-10-17 08:34:20|16394.04|16314.04|16393.77|16313.77|16394.04|16314.04|16393.74|16313.74|10
1729154070000|2024-10-17 08:34:30|16393.53|16313.53|16393.5|16313.5|16393.62|16313.62|16393.5|16313.5|9
1729154080000|2024-10-17 08:34:40|16393.84|16313.84|16393.77|16313.77|16393.84|16313.84|16393.62|16313.62|5
1729154090000|2024-10-17 08:34:50|16393.46|16313.46|16394.1|16314.1|16394.1|16314.1|16393.01|16313.01|7
1729154100000|2024-10-17 08:35:00|16394.15|16314.15|16394.2|16314.2|16394.28|16314.28|16394.15|16314.15|8
1729154110000|2024-10-17 08:35:10|16394.23|16314.23|16394.32|16314.32|16394.32|16314.32|16394.23|16314.23|6
1729154120000|2024-10-17 08:35:20|16394.31|16314.31|16394.03|16314.03|16394.31|16314.31|16394.03|16314.03|5
1729154130000|2024-10-17 08:35:30|16394.05|16314.05|16393.04|16313.04|16394.06|16314.06|16393.01|16313.01|4
1729154140000|2024-10-17 08:35:40|16392.41|16312.41|16391.4|16311.4|16392.41|16312.41|16391.4|16311.4|10
1729154150000|2024-10-17 08:35:50|16391.34|16311.34|16391.13|16311.13|16391.64|16311.64|16390.92|16310.92|9
1729154160000|2024-10-17 08:36:00|16390.92|16310.92|16389.97|16309.97|16390.92|16310.92|16389.97|16309.97|10
1729154170000|2024-10-17 08:36:10|16389.98|16309.98|16389.67|16309.67|16389.98|16309.98|16388.55|16308.55|10
1729154180000|2024-10-17 08:36:20|16389.92|16309.92|16390.11|16310.11|16390.11|16310.11|16389.92|16309.92|10
1729154190000|2024-10-17 08:36:30|16390.1|16310.1|16389.19|16309.19|16390.1|16310.1|16389.16|16309.16|7
1729154200000|2024-10-17 08:36:40|16389.2|16309.2|16388.83|16308.83|16389.2|16309.2|16388.83|16308.83|8
1729154210000|2024-10-17 08:36:50|16388.85|16308.85|16390.05|16310.05|16390.06|16310.06|16388.85|16308.85|8
1729154220000|2024-10-17 08:37:00|16390.39|16310.39|16389.83|16309.83|16390.45|16310.45|16389.44|16309.44|8
1729154230000|2024-10-17 08:37:10|16389.85|16309.85|16390.24|16310.24|16390.24|16310.24|16389.85|16309.85|7
1729154240000|2024-10-17 08:37:20|16390.08|16310.08|16390.07|16310.07|16390.25|16310.25|16389.59|16309.59|10
1729154250000|2024-10-17 08:37:30|16390.06|16310.06|16392.34|16312.34|16392.34|16312.34|16390.05|16310.05|7
1729154260000|2024-10-17 08:37:40|16392.35|16312.35|16392.7|16312.7|16392.7|16312.7|16392.35|16312.35|9
1729154270000|2024-10-17 08:37:50|16392.96|16312.96|16394.28|16314.28|16394.31|16314.31|16392.96|16312.96|9
1729154280000|2024-10-17 08:38:00|16394.27|16314.27|16397.44|16317.44|16397.44|16317.44|16394.27|16314.27|10
1729154290000|2024-10-17 08:38:10|16397.49|16317.49|16398.85|16318.85|16398.85|16318.85|16397.47|16317.47|10
1729154300000|2024-10-17 08:38:20|16398.89|16318.89|16397.86|16317.86|16398.91|16318.91|16397.86|16317.86|7
1729154310000|2024-10-17 08:38:30|16398.04|16318.04|16398.37|16318.37|16398.37|16318.37|16398.03|16318.03|7
1729154320000|2024-10-17 08:38:40|16398|16318|16398.02|16318.02|16398.02|16318.02|16397.98|16317.98|5
1729154330000|2024-10-17 08:38:50|16398.03|16318.03|16397.99|16317.99|16398.08|16318.08|16397.99|16317.99|7
1729154340000|2024-10-17 08:39:00|16397.98|16317.98|16398.36|16318.36|16398.36|16318.36|16397.98|16317.98|9
1729154350000|2024-10-17 08:39:10|16398.15|16318.15|16398.25|16318.25|16398.28|16318.28|16398.15|16318.15|6
1729154360000|2024-10-17 08:39:20|16398.23|16318.23|16399.01|16319.01|16399.01|16319.01|16398.23|16318.23|8
1729154370000|2024-10-17 08:39:30|16399.05|16319.05|16400.61|16320.61|16400.61|16320.61|16399.05|16319.05|5
1729154380000|2024-10-17 08:39:40|16400.6|16320.6|16400.33|16320.33|16400.64|16320.64|16400.33|16320.33|9
1729154390000|2024-10-17 08:39:50|16400.29|16320.29|16399.91|16319.91|16400.29|16320.29|16399.87|16319.87|6
1729154400000|2024-10-17 08:40:00|16398.57|16318.57|16399.09|16319.09|16399.09|16319.09|16398.34|16318.34|9
1729154410000|2024-10-17 08:40:10|16398.89|16318.89|16398.09|16318.09|16398.89|16318.89|16398.09|16318.09|10
1729154420000|2024-10-17 08:40:20|16398.52|16318.52|16395.32|16315.32|16398.52|16318.52|16395.32|16315.32|9
1729154430000|2024-10-17 08:40:30|16396.15|16316.15|16396.28|16316.28|16396.44|16316.44|16396.15|16316.15|8
1729154440000|2024-10-17 08:40:40|16396.25|16316.25|16397.29|16317.29|16397.29|16317.29|16396.18|16316.18|9
1729154450000|2024-10-17 08:40:50|16397.3|16317.3|16396.59|16316.59|16397.3|16317.3|16396.59|16316.59|8
1729154460000|2024-10-17 08:41:00|16396.57|16316.57|16394.98|16314.98|16396.57|16316.57|16394.98|16314.98|9
1729154470000|2024-10-17 08:41:10|16394.92|16314.92|16395.04|16315.04|16395.15|16315.15|16394.36|16314.36|9
1729154480000|2024-10-17 08:41:20|16395.03|16315.03|16395|16315|16395.03|16315.03|16395|16315|4
1729154490000|2024-10-17 08:41:30|16394.96|16314.96|16395.04|16315.04|16395.05|16315.05|16394.93|16314.93|9
1729154500000|2024-10-17 08:41:40|16394.77|16314.77|16395.47|16315.47|16395.56|16315.56|16394.77|16314.77|8
1729154510000|2024-10-17 08:41:50|16395.46|16315.46|16395.09|16315.09|16395.48|16315.48|16395.09|16315.09|7
1729154520000|2024-10-17 08:42:00|16395.78|16315.78|16395.98|16315.98|16395.98|16315.98|16395.67|16315.67|8
1729154530000|2024-10-17 08:42:10|16395.97|16315.97|16395.57|16315.57|16395.97|16315.97|16395.57|16315.57|8
1729154540000|2024-10-17 08:42:20|16395.55|16315.55|16395.47|16315.47|16395.55|16315.55|16395.41|16315.41|6
1729154550000|2024-10-17 08:42:30|16395.69|16315.69|16395.08|16315.08|16395.69|16315.69|16395.08|16315.08|9
1729154560000|2024-10-17 08:42:40|16395.07|16315.07|16395.27|16315.27|16395.27|16315.27|16395.05|16315.05|8
1729154570000|2024-10-17 08:42:50|16395.28|16315.28|16395.18|16315.18|16395.28|16315.28|16395.18|16315.18|7
1729154580000|2024-10-17 08:43:00|16395.17|16315.17|16395.19|16315.19|16395.2|16315.2|16395.17|16315.17|7
1729154590000|2024-10-17 08:43:10|16395.2|16315.2|16395.65|16315.65|16395.65|16315.65|16395.2|16315.2|9
1729154600000|2024-10-17 08:43:20|16395.73|16315.73|16395.82|16315.82|16395.82|16315.82|16395.73|16315.73|8
1729154610000|2024-10-17 08:43:30|16395.81|16315.81|16395.57|16315.57|16395.9|16315.9|16395.57|16315.57|7
1729154620000|2024-10-17 08:43:40|16395.55|16315.55|16394.31|16314.31|16395.55|16315.55|16394.25|16314.25|9
1729154630000|2024-10-17 08:43:50|16394.32|16314.32|16394.27|16314.27|16394.34|16314.34|16394.18|16314.18|7
1729154640000|2024-10-17 08:44:00|16394.25|16314.25|16395.12|16315.12|16395.12|16315.12|16394.25|16314.25|8
1729154650000|2024-10-17 08:44:10|16395.19|16315.19|16396.18|16316.18|16396.42|16316.42|16395.19|16315.19|10
1729154660000|2024-10-17 08:44:20|16396.26|16316.26|16396.44|16316.44|16396.47|16316.47|16396.26|16316.26|9
1729154670000|2024-10-17 08:44:30|16395.37|16315.37|16395.53|16315.53|16395.65|16315.65|16395.36|16315.36|9
1729154680000|2024-10-17 08:44:40|16395.52|16315.52|16396.11|16316.11|16396.11|16316.11|16395.52|16315.52|5
1729154690000|2024-10-17 08:44:50|16396.93|16316.93|16396.64|16316.64|16396.93|16316.93|16396.27|16316.27|7
1729154700000|2024-10-17 08:45:00|16397.13|16317.13|16397.48|16317.48|16397.48|16317.48|16397.13|16317.13|8
1729154710000|2024-10-17 08:45:10|16397.49|16317.49|16397.82|16317.82|16397.82|16317.82|16397.49|16317.49|9
1729154720000|2024-10-17 08:45:20|16402.09|16322.09|16401.22|16321.22|16402.09|16322.09|16401.12|16321.12|8
1729154730000|2024-10-17 08:45:30|16401.33|16321.33|16402.01|16322.01|16402.01|16322.01|16401.33|16321.33|9
1729154740000|2024-10-17 08:45:40|16402.31|16322.31|16404.33|16324.33|16404.33|16324.33|16402.28|16322.28|10
1729154750000|2024-10-17 08:45:50|16406.01|16326.01|16407.81|16327.81|16407.98|16327.98|16406.01|16326.01|10
1729154760000|2024-10-17 08:46:00|16407.64|16327.64|16407.67|16327.67|16407.67|16327.67|16407.49|16327.49|5
1729154770000|2024-10-17 08:46:10|16409.6|16329.6|16410.04|16330.04|16410.04|16330.04|16409.12|16329.12|9
1729154780000|2024-10-17 08:46:20|16410.09|16330.09|16410.64|16330.64|16410.68|16330.68|16409.9|16329.9|9
1729154790000|2024-10-17 08:46:30|16410.7|16330.7|16410.36|16330.36|16410.7|16330.7|16409.7|16329.7|9
1729154800000|2024-10-17 08:46:40|16410.34|16330.34|16410.24|16330.24|16410.34|16330.34|16410.06|16330.06|7
1729154810000|2024-10-17 08:46:50|16410.33|16330.33|16410.31|16330.31|16410.65|16330.65|16410.3|16330.3|8
1729154820000|2024-10-17 08:47:00|16410.21|16330.21|16408.59|16328.59|16410.22|16330.22|16408.59|16328.59|9
1729154830000|2024-10-17 08:47:10|16408.57|16328.57|16408.86|16328.86|16408.86|16328.86|16407.49|16327.49|9
1729154840000|2024-10-17 08:47:20|16408.85|16328.85|16408.96|16328.96|16409.08|16329.08|16408.85|16328.85|9
1729154850000|2024-10-17 08:47:30|16408.97|16328.97|16407.84|16327.84|16408.97|16328.97|16407.84|16327.84|8
1729154860000|2024-10-17 08:47:40|16407.85|16327.85|16411.27|16331.27|16411.27|16331.27|16407.85|16327.85|7
1729154870000|2024-10-17 08:47:50|16411.32|16331.32|16415.93|16335.93|16415.93|16335.93|16410.9|16330.9|9
1729154880000|2024-10-17 08:48:00|16416.38|16336.38|16420.68|16340.68|16420.77|16340.77|16416.38|16336.38|10
1729154890000|2024-10-17 08:48:10|16420.92|16340.92|16420.89|16340.89|16420.93|16340.93|16420.84|16340.84|7
1729154900000|2024-10-17 08:48:20|16420.55|16340.55|16420.45|16340.45|16420.8|16340.8|16419.96|16339.96|10
1729154910000|2024-10-17 08:48:30|16419.96|16339.96|16419.23|16339.23|16419.96|16339.96|16419.19|16339.19|9
1729154920000|2024-10-17 08:48:40|16419.24|16339.24|16421.43|16341.43|16421.43|16341.43|16419.22|16339.22|10
1729154930000|2024-10-17 08:48:50|16423.12|16343.12|16423.6|16343.6|16423.6|16343.6|16423.11|16343.11|7
1729154940000|2024-10-17 08:49:00|16423.62|16343.62|16421.66|16341.66|16423.62|16343.62|16421.64|16341.64|9
1729154950000|2024-10-17 08:49:10|16421.69|16341.69|16421.33|16341.33|16421.71|16341.71|16421.33|16341.33|6
1729154960000|2024-10-17 08:49:20|16421.5|16341.5|16422.79|16342.79|16422.81|16342.81|16421.49|16341.49|10
1729154970000|2024-10-17 08:49:30|16422.74|16342.74|16423.75|16343.75|16423.77|16343.77|16422.74|16342.74|7
1729154980000|2024-10-17 08:49:40|16423.74|16343.74|16423.75|16343.75|16423.83|16343.83|16423.71|16343.71|6
1729154990000|2024-10-17 08:49:50|16423.71|16343.71|16421.72|16341.72|16423.85|16343.85|16421.72|16341.72|10
1729155000000|2024-10-17 08:50:00|16421.69|16341.69|16421.25|16341.25|16421.69|16341.69|16421.23|16341.23|8
1729155010000|2024-10-17 08:50:10|16421.05|16341.05|16420.36|16340.36|16421.05|16341.05|16419.73|16339.73|9
1729155020000|2024-10-17 08:50:20|16420.32|16340.32|16420.08|16340.08|16420.34|16340.34|16420.02|16340.02|7
1729155030000|2024-10-17 08:50:30|16420.06|16340.06|16420.1|16340.1|16420.67|16340.67|16419.98|16339.98|9
1729155040000|2024-10-17 08:50:40|16420.09|16340.09|16419.88|16339.88|16420.09|16340.09|16419.88|16339.88|9
1729155050000|2024-10-17 08:50:50|16419.87|16339.87|16419.91|16339.91|16419.93|16339.93|16419.78|16339.78|6
1729155060000|2024-10-17 08:51:00|16419.94|16339.94|16419.54|16339.54|16420|16340|16419.54|16339.54|9
1729155070000|2024-10-17 08:51:10|16419.64|16339.64|16420.34|16340.34|16420.4|16340.4|16419.6|16339.6|10
1729155080000|2024-10-17 08:51:20|16420.3|16340.3|16420.25|16340.25|16420.3|16340.3|16420|16340|10
1729155090000|2024-10-17 08:51:30|16420.24|16340.24|16420.28|16340.28|16420.33|16340.33|16420.2|16340.2|9
1729155100000|2024-10-17 08:51:40|16420.26|16340.26|16420.45|16340.45|16420.45|16340.45|16420.22|16340.22|8
1729155110000|2024-10-17 08:51:50|16420.44|16340.44|16420.45|16340.45|16420.45|16340.45|16420.44|16340.44|2
1729155120000|2024-10-17 08:52:00|16420.41|16340.41|16420.68|16340.68|16420.68|16340.68|16420.4|16340.4|7
1729155130000|2024-10-17 08:52:10|16420.51|16340.51|16420.74|16340.74|16420.75|16340.75|16420.51|16340.51|7
1729155140000|2024-10-17 08:52:20|16420.73|16340.73|16420.97|16340.97|16420.97|16340.97|16420.71|16340.71|9
1729155150000|2024-10-17 08:52:30|16420.98|16340.98|16420.87|16340.87|16421.04|16341.04|16420.65|16340.65|9
1729155160000|2024-10-17 08:52:40|16420.88|16340.88|16420.8|16340.8|16421.03|16341.03|16420.71|16340.71|9
1729155170000|2024-10-17 08:52:50|16421.15|16341.15|16422.45|16342.45|16422.94|16342.94|16421.15|16341.15|9
1729155180000|2024-10-17 08:53:00|16422.36|16342.36|16423.5|16343.5|16423.59|16343.59|16422.36|16342.36|9
1729155190000|2024-10-17 08:53:10|16423.32|16343.32|16422.95|16342.95|16423.32|16343.32|16422.88|16342.88|9
1729155200000|2024-10-17 08:53:20|16422.9|16342.9|16426.88|16346.88|16426.88|16346.88|16422.9|16342.9|9
1729155210000|2024-10-17 08:53:30|16427.01|16347.01|16427.1|16347.1|16427.51|16347.51|16427.01|16347.01|10
1729155220000|2024-10-17 08:53:40|16427.09|16347.09|16427.65|16347.65|16427.65|16347.65|16426.58|16346.58|10
1729155230000|2024-10-17 08:53:50|16427.66|16347.66|16428.23|16348.23|16428.23|16348.23|16427.5|16347.5|8
1729155240000|2024-10-17 08:54:00|16428.2|16348.2|16427.35|16347.35|16428.32|16348.32|16427.35|16347.35|9
1729155250000|2024-10-17 08:54:10|16426.96|16346.96|16426.92|16346.92|16426.96|16346.96|16426.83|16346.83|10
1729155260000|2024-10-17 08:54:20|16426.95|16346.95|16426.58|16346.58|16426.95|16346.95|16426.56|16346.56|8
1729155270000|2024-10-17 08:54:30|16427.23|16347.23|16428.35|16348.35|16428.59|16348.59|16427.2|16347.2|10
1729155280000|2024-10-17 08:54:40|16428.37|16348.37|16428.95|16348.95|16428.97|16348.97|16428.36|16348.36|8
1729155290000|2024-10-17 08:54:50|16428.92|16348.92|16428.94|16348.94|16428.98|16348.98|16428.9|16348.9|8
1729155300000|2024-10-17 08:55:00|16428.28|16348.28|16427.25|16347.25|16428.28|16348.28|16427.25|16347.25|10
1729155310000|2024-10-17 08:55:10|16427.33|16347.33|16424.69|16344.69|16427.37|16347.37|16424.69|16344.69|10
1729155320000|2024-10-17 08:55:20|16424.82|16344.82|16424.9|16344.9|16425.22|16345.22|16424.78|16344.78|8
1729155330000|2024-10-17 08:55:30|16424.89|16344.89|16423.31|16343.31|16424.93|16344.93|16423.31|16343.31|9
1729155340000|2024-10-17 08:55:40|16423.28|16343.28|16424.14|16344.14|16424.14|16344.14|16423.21|16343.21|9
1729155350000|2024-10-17 08:55:50|16423.95|16343.95|16427.82|16347.82|16427.82|16347.82|16423.95|16343.95|9
1729155360000|2024-10-17 08:56:00|16427.92|16347.92|16428.1|16348.1|16428.17|16348.17|16427.77|16347.77|9
1729155370000|2024-10-17 08:56:10|16428|16348|16425.02|16345.02|16428.35|16348.35|16425.02|16345.02|10
1729155380000|2024-10-17 08:56:20|16425.01|16345.01|16425.04|16345.04|16425.04|16345.04|16424.72|16344.72|8
1729155390000|2024-10-17 08:56:30|16425.14|16345.14|16425.22|16345.22|16425.26|16345.26|16425.14|16345.14|6
1729155400000|2024-10-17 08:56:40|16425.06|16345.06|16424.28|16344.28|16425.06|16345.06|16424.28|16344.28|10
1729155410000|2024-10-17 08:56:50|16424.27|16344.27|16424.19|16344.19|16424.27|16344.27|16424.04|16344.04|9
1729155420000|2024-10-17 08:57:00|16424.2|16344.2|16424.55|16344.55|16424.58|16344.58|16424.2|16344.2|8
1729155430000|2024-10-17 08:57:10|16424.56|16344.56|16424.77|16344.77|16424.77|16344.77|16423.68|16343.68|9
1729155440000|2024-10-17 08:57:20|16424.48|16344.48|16425.31|16345.31|16425.31|16345.31|16424.48|16344.48|8
1729155450000|2024-10-17 08:57:30|16425.29|16345.29|16424.32|16344.32|16425.29|16345.29|16424.32|16344.32|7
1729155460000|2024-10-17 08:57:40|16424.26|16344.26|16424.03|16344.03|16424.95|16344.95|16424.01|16344.01|8
1729155470000|2024-10-17 08:57:50|16424.02|16344.02|16424.58|16344.58|16424.58|16344.58|16423.43|16343.43|10
1729155480000|2024-10-17 08:58:00|16424.75|16344.75|16425.52|16345.52|16425.64|16345.64|16424.75|16344.75|8
1729155490000|2024-10-17 08:58:10|16425.34|16345.34|16425.07|16345.07|16425.76|16345.76|16425.07|16345.07|10
1729155500000|2024-10-17 08:58:20|16425.04|16345.04|16427.49|16347.49|16427.49|16347.49|16425.04|16345.04|7
1729155510000|2024-10-17 08:58:30|16428.21|16348.21|16427.98|16347.98|16429.27|16349.27|16427.98|16347.98|9
1729155520000|2024-10-17 08:58:40|16427.89|16347.89|16428.38|16348.38|16428.38|16348.38|16427.83|16347.83|8
1729155530000|2024-10-17 08:58:50|16428.58|16348.58|16428.42|16348.42|16428.64|16348.64|16428.42|16348.42|7
1729155540000|2024-10-17 08:59:00|16428.73|16348.73|16428.66|16348.66|16428.73|16348.73|16428.65|16348.65|5
1729155550000|2024-10-17 08:59:10|16428.64|16348.64|16428.49|16348.49|16428.65|16348.65|16428.33|16348.33|6
1729155560000|2024-10-17 08:59:20|16428.73|16348.73|16428.59|16348.59|16428.81|16348.81|16428.59|16348.59|8
1729155570000|2024-10-17 08:59:30|16429.3|16349.3|16429.79|16349.79|16429.79|16349.79|16429.3|16349.3|8
1729155580000|2024-10-17 08:59:40|16429.78|16349.78|16430.03|16350.03|16430.03|16350.03|16429.76|16349.76|5
1729155590000|2024-10-17 08:59:50|16430.51|16350.51|16428.81|16348.81|16430.51|16350.51|16428.81|16348.81|6
1729155600000|2024-10-17 09:00:00|16428.82|16348.82|16427.58|16347.58|16428.82|16348.82|16427.58|16347.58|9
1729155610000|2024-10-17 09:00:10|16427.57|16347.57|16428.3|16348.3|16428.3|16348.3|16427.57|16347.57|7
1729155620000|2024-10-17 09:00:20|16428.05|16348.05|16428.08|16348.08|16428.11|16348.11|16428.05|16348.05|7
1729155630000|2024-10-17 09:00:30|16428.1|16348.1|16428.75|16348.75|16428.93|16348.93|16428.1|16348.1|8
1729155640000|2024-10-17 09:00:40|16429.19|16349.19|16427.75|16347.75|16429.3|16349.3|16427.75|16347.75|7
1729155650000|2024-10-17 09:00:50|16428.19|16348.19|16428.42|16348.42|16428.43|16348.43|16428.14|16348.14|8
1729155660000|2024-10-17 09:01:00|16428.2|16348.2|16427.89|16347.89|16428.21|16348.21|16427.29|16347.29|8
1729155670000|2024-10-17 09:01:10|16427.9|16347.9|16428.41|16348.41|16428.41|16348.41|16427.72|16347.72|7
1729155680000|2024-10-17 09:01:20|16428.35|16348.35|16427.88|16347.88|16428.35|16348.35|16427.88|16347.88|7
1729155690000|2024-10-17 09:01:30|16427.89|16347.89|16429.26|16349.26|16429.26|16349.26|16427.89|16347.89|9
1729155700000|2024-10-17 09:01:40|16429.09|16349.09|16429.31|16349.31|16429.37|16349.37|16429.09|16349.09|7
1729155710000|2024-10-17 09:01:50|16429.34|16349.34|16430.94|16350.94|16431.28|16351.28|16429.33|16349.33|8
1729155720000|2024-10-17 09:02:00|16430.9|16350.9|16430.75|16350.75|16431.22|16351.22|16430.53|16350.53|9
1729155730000|2024-10-17 09:02:10|16430.74|16350.74|16434.79|16354.79|16434.79|16354.79|16430.72|16350.72|9
1729155740000|2024-10-17 09:02:20|16434.33|16354.33|16435.05|16355.05|16435.05|16355.05|16433.84|16353.84|9
1729155750000|2024-10-17 09:02:30|16435.17|16355.17|16436.22|16356.22|16436.22|16356.22|16434.79|16354.79|9
1729155760000|2024-10-17 09:02:40|16435.61|16355.61|16435.22|16355.22|16435.69|16355.69|16435.22|16355.22|8
1729155770000|2024-10-17 09:02:50|16435.47|16355.47|16435.53|16355.53|16435.66|16355.66|16435.3|16355.3|7
1729155780000|2024-10-17 09:03:00|16435.72|16355.72|16435.81|16355.81|16436.4|16356.4|16435.34|16355.34|9
1729155790000|2024-10-17 09:03:10|16435.82|16355.82|16436.27|16356.27|16436.27|16356.27|16435.65|16355.65|9
1729155800000|2024-10-17 09:03:20|16436.34|16356.34|16436.6|16356.6|16437.45|16357.45|16436.21|16356.21|9
1729155810000|2024-10-17 09:03:30|16436.68|16356.68|16435.94|16355.94|16436.68|16356.68|16435.94|16355.94|9
1729155820000|2024-10-17 09:03:40|16435.99|16355.99|16434.48|16354.48|16435.99|16355.99|16434.43|16354.43|9
1729155830000|2024-10-17 09:03:50|16434.44|16354.44|16436.02|16356.02|16436.02|16356.02|16434.01|16354.01|9
1729155840000|2024-10-17 09:04:00|16436.34|16356.34|16437.28|16357.28|16437.28|16357.28|16436.02|16356.02|9
1729155850000|2024-10-17 09:04:10|16437.41|16357.41|16438.4|16358.4|16438.4|16358.4|16437.4|16357.4|9
1729155860000|2024-10-17 09:04:20|16438.81|16358.81|16439.22|16359.22|16439.22|16359.22|16438.81|16358.81|8
1729155870000|2024-10-17 09:04:30|16439.12|16359.12|16439.22|16359.22|16439.23|16359.23|16439.04|16359.04|9
1729155880000|2024-10-17 09:04:40|16440.63|16360.63|16439.73|16359.73|16440.83|16360.83|16439.67|16359.67|10
1729155890000|2024-10-17 09:04:50|16438.82|16358.82|16438.07|16358.07|16438.82|16358.82|16438.03|16358.03|8
1729155900000|2024-10-17 09:05:00|16438.06|16358.06|16436.52|16356.52|16438.06|16358.06|16436.52|16356.52|7
1729155910000|2024-10-17 09:05:10|16436.47|16356.47|16436.03|16356.03|16436.53|16356.53|16436.03|16356.03|10
1729155920000|2024-10-17 09:05:20|16435.98|16355.98|16436.62|16356.62|16436.62|16356.62|16435.42|16355.42|10
1729155930000|2024-10-17 09:05:30|16436.71|16356.71|16434.27|16354.27|16436.71|16356.71|16434.27|16354.27|9
1729155940000|2024-10-17 09:05:40|16433.2|16353.2|16431.28|16351.28|16433.26|16353.26|16430.86|16350.86|10
1729155950000|2024-10-17 09:05:50|16431.25|16351.25|16430.91|16350.91|16431.25|16351.25|16430.71|16350.71|9
1729155960000|2024-10-17 09:06:00|16430.88|16350.88|16431.49|16351.49|16431.53|16351.53|16430.88|16350.88|6
1729155970000|2024-10-17 09:06:10|16431.42|16351.42|16431.41|16351.41|16431.71|16351.71|16431.27|16351.27|9
1729155980000|2024-10-17 09:06:20|16431.44|16351.44|16430.51|16350.51|16432.02|16352.02|16430.51|16350.51|7
1729155990000|2024-10-17 09:06:30|16430.45|16350.45|16427.43|16347.43|16430.45|16350.45|16427.43|16347.43|10
1729156000000|2024-10-17 09:06:40|16427.4|16347.4|16426|16346|16427.4|16347.4|16426|16346|10
1729156010000|2024-10-17 09:06:50|16425.97|16345.97|16425.94|16345.94|16425.97|16345.97|16425.91|16345.91|6
1729156020000|2024-10-17 09:07:00|16426.11|16346.11|16426.68|16346.68|16426.68|16346.68|16426.11|16346.11|7
1729156030000|2024-10-17 09:07:10|16426.83|16346.83|16426.67|16346.67|16427.24|16347.24|16426.67|16346.67|9
1729156040000|2024-10-17 09:07:20|16426.7|16346.7|16426.9|16346.9|16427.11|16347.11|16426.68|16346.68|9
1729156050000|2024-10-17 09:07:30|16426.95|16346.95|16426.5|16346.5|16426.95|16346.95|16426.5|16346.5|6
1729156060000|2024-10-17 09:07:40|16425.89|16345.89|16422.96|16342.96|16425.89|16345.89|16422.96|16342.96|10
1729156070000|2024-10-17 09:07:50|16422.95|16342.95|16422.59|16342.59|16422.96|16342.96|16422.59|16342.59|4
1729156080000|2024-10-17 09:08:00|16422.45|16342.45|16422.31|16342.31|16422.45|16342.45|16422.3|16342.3|6
1729156090000|2024-10-17 09:08:10|16422.3|16342.3|16421.46|16341.46|16422.3|16342.3|16421.28|16341.28|8
1729156100000|2024-10-17 09:08:20|16419.44|16339.44|16418.17|16338.17|16419.44|16339.44|16418.13|16338.13|9
1729156110000|2024-10-17 09:08:30|16418.08|16338.08|16417.94|16337.94|16418.08|16338.08|16417.94|16337.94|3
1729156120000|2024-10-17 09:08:40|16417.88|16337.88|16413.86|16333.86|16417.88|16337.88|16413.86|16333.86|9
1729156130000|2024-10-17 09:08:50|16413.87|16333.87|16413.58|16333.58|16413.96|16333.96|16413.36|16333.36|8
1729156140000|2024-10-17 09:09:00|16413.41|16333.41|16412.63|16332.63|16413.41|16333.41|16412.63|16332.63|8
1729156150000|2024-10-17 09:09:10|16412.27|16332.27|16411.73|16331.73|16412.46|16332.46|16411.73|16331.73|7
1729156160000|2024-10-17 09:09:20|16411.68|16331.68|16411.23|16331.23|16411.68|16331.68|16411.15|16331.15|8
1729156170000|2024-10-17 09:09:30|16411.31|16331.31|16411.45|16331.45|16411.65|16331.65|16411.27|16331.27|10
1729156180000|2024-10-17 09:09:40|16411.44|16331.44|16411.06|16331.06|16411.46|16331.46|16411.06|16331.06|6
1729156190000|2024-10-17 09:09:50|16411.08|16331.08|16411.12|16331.12|16411.12|16331.12|16411.08|16331.08|5
1729156200000|2024-10-17 09:10:00|16410.86|16330.86|16411.11|16331.11|16411.14|16331.14|16410.82|16330.82|7
1729156210000|2024-10-17 09:10:10|16411.12|16331.12|16411.69|16331.69|16411.78|16331.78|16411.12|16331.12|10
1729156220000|2024-10-17 09:10:20|16412.08|16332.08|16412.32|16332.32|16413.24|16333.24|16412.08|16332.08|8
1729156230000|2024-10-17 09:10:30|16412.07|16332.07|16412.02|16332.02|16412.07|16332.07|16411.87|16331.87|10
1729156240000|2024-10-17 09:10:40|16413.56|16333.56|16416.06|16336.06|16416.48|16336.48|16413.56|16333.56|9
1729156250000|2024-10-17 09:10:50|16416.05|16336.05|16416.26|16336.26|16417.06|16337.06|16416.03|16336.03|10
1729156260000|2024-10-17 09:11:00|16416.21|16336.21|16415.13|16335.13|16416.55|16336.55|16415.13|16335.13|10
1729156270000|2024-10-17 09:11:10|16415.14|16335.14|16416.54|16336.54|16416.54|16336.54|16415.14|16335.14|9
1729156280000|2024-10-17 09:11:20|16416.72|16336.72|16417.77|16337.77|16417.87|16337.87|16416.25|16336.25|9
1729156290000|2024-10-17 09:11:30|16417.76|16337.76|16417.84|16337.84|16417.84|16337.84|16417.76|16337.76|5
1729156300000|2024-10-17 09:11:40|16417.78|16337.78|16419.04|16339.04|16419.04|16339.04|16417.78|16337.78|7
1729156310000|2024-10-17 09:11:50|16419.11|16339.11|16418.82|16338.82|16419.11|16339.11|16418.82|16338.82|7
1729156320000|2024-10-17 09:12:00|16418.81|16338.81|16419.12|16339.12|16419.12|16339.12|16418.29|16338.29|10
1729156330000|2024-10-17 09:12:10|16419.29|16339.29|16419.43|16339.43|16419.62|16339.62|16419.21|16339.21|10
1729156340000|2024-10-17 09:12:20|16419.46|16339.46|16419.17|16339.17|16419.54|16339.54|16419.17|16339.17|8
1729156350000|2024-10-17 09:12:30|16419.13|16339.13|16416.63|16336.63|16419.26|16339.26|16415.97|16335.97|10
1729156360000|2024-10-17 09:12:40|16416.67|16336.67|16418.97|16338.97|16419.03|16339.03|16416.67|16336.67|9
1729156370000|2024-10-17 09:12:50|16418.94|16338.94|16419.06|16339.06|16419.14|16339.14|16418.94|16338.94|7
1729156380000|2024-10-17 09:13:00|16419.05|16339.05|16417.26|16337.26|16419.07|16339.07|16417.26|16337.26|8
1729156390000|2024-10-17 09:13:10|16417.25|16337.25|16417.9|16337.9|16417.9|16337.9|16417.25|16337.25|10
1729156400000|2024-10-17 09:13:20|16417.77|16337.77|16417.62|16337.62|16417.81|16337.81|16417.62|16337.62|7
1729156410000|2024-10-17 09:13:30|16417.61|16337.61|16417.46|16337.46|16417.61|16337.61|16417.41|16337.41|5
1729156420000|2024-10-17 09:13:40|16417.44|16337.44|16416.18|16336.18|16417.44|16337.44|16416.18|16336.18|8
1729156430000|2024-10-17 09:13:50|16416.16|16336.16|16416.18|16336.18|16416.52|16336.52|16416.16|16336.16|8
1729156440000|2024-10-17 09:14:00|16416.2|16336.2|16416.13|16336.13|16416.2|16336.2|16416.13|16336.13|5
1729156450000|2024-10-17 09:14:10|16416.12|16336.12|16417.74|16337.74|16418.05|16338.05|16416.12|16336.12|9
1729156460000|2024-10-17 09:14:20|16417.73|16337.73|16418.88|16338.88|16418.88|16338.88|16417.73|16337.73|9
1729156470000|2024-10-17 09:14:30|16418.69|16338.69|16418.16|16338.16|16418.74|16338.74|16417.86|16337.86|7
1729156480000|2024-10-17 09:14:40|16418.14|16338.14|16418.03|16338.03|16418.14|16338.14|16418.03|16338.03|7
1729156490000|2024-10-17 09:14:50|16417.83|16337.83|16417.51|16337.51|16417.84|16337.84|16417.5|16337.5|5
1729156500000|2024-10-17 09:15:00|16417.49|16337.49|16416.7|16336.7|16417.59|16337.59|16416.7|16336.7|9
1729156510000|2024-10-17 09:15:10|16416.81|16336.81|16419.23|16339.23|16419.23|16339.23|16416.7|16336.7|7
1729156520000|2024-10-17 09:15:20|16419.61|16339.61|16422.74|16342.74|16422.74|16342.74|16419.5|16339.5|7
1729156530000|2024-10-17 09:15:30|16422.42|16342.42|16422.86|16342.86|16422.86|16342.86|16422.32|16342.32|9
1729156540000|2024-10-17 09:15:40|16422.85|16342.85|16422.46|16342.46|16422.93|16342.93|16422.46|16342.46|9
1729156550000|2024-10-17 09:15:50|16422.44|16342.44|16422.37|16342.37|16422.44|16342.44|16422.37|16342.37|6
1729156560000|2024-10-17 09:16:00|16422.38|16342.38|16423.91|16343.91|16423.91|16343.91|16422.28|16342.28|8
1729156570000|2024-10-17 09:16:10|16423.97|16343.97|16423.99|16343.99|16423.99|16343.99|16423.84|16343.84|8
1729156580000|2024-10-17 09:16:20|16424.02|16344.02|16424.82|16344.82|16425.23|16345.23|16424.02|16344.02|9
1729156590000|2024-10-17 09:16:30|16424.83|16344.83|16425.25|16345.25|16425.25|16345.25|16424.82|16344.82|6
1729156600000|2024-10-17 09:16:40|16425.3|16345.3|16426.79|16346.79|16426.79|16346.79|16425.3|16345.3|8
1729156610000|2024-10-17 09:16:50|16427.53|16347.53|16427.46|16347.46|16427.66|16347.66|16427.45|16347.45|10
1729156620000|2024-10-17 09:17:00|16427.47|16347.47|16426.71|16346.71|16427.5|16347.5|16426.6|16346.6|7
1729156630000|2024-10-17 09:17:10|16427.94|16347.94|16429.68|16349.68|16429.68|16349.68|16427.94|16347.94|7
1729156640000|2024-10-17 09:17:20|16430.23|16350.23|16430.38|16350.38|16430.38|16350.38|16430.23|16350.23|5
1729156650000|2024-10-17 09:17:30|16430.39|16350.39|16431.43|16351.43|16431.44|16351.44|16430.39|16350.39|10
1729156660000|2024-10-17 09:17:40|16431.4|16351.4|16426.96|16346.96|16431.4|16351.4|16426.96|16346.96|10
1729156670000|2024-10-17 09:17:50|16426.95|16346.95|16426.55|16346.55|16426.95|16346.95|16426.54|16346.54|8
1729156680000|2024-10-17 09:18:00|16425.74|16345.74|16425.96|16345.96|16426.05|16346.05|16425.74|16345.74|6
1729156690000|2024-10-17 09:18:10|16425.98|16345.98|16426.12|16346.12|16426.31|16346.31|16425.68|16345.68|8
1729156700000|2024-10-17 09:18:20|16425.79|16345.79|16425.75|16345.75|16425.82|16345.82|16425.75|16345.75|8
1729156710000|2024-10-17 09:18:30|16425.73|16345.73|16425.59|16345.59|16425.73|16345.73|16425.59|16345.59|8
1729156720000|2024-10-17 09:18:40|16425.6|16345.6|16424.23|16344.23|16425.6|16345.6|16424.23|16344.23|9
1729156730000|2024-10-17 09:18:50|16424.15|16344.15|16424.38|16344.38|16424.43|16344.43|16424.15|16344.15|4
1729156740000|2024-10-17 09:19:00|16423.52|16343.52|16424.26|16344.26|16424.29|16344.29|16423.52|16343.52|9
1729156750000|2024-10-17 09:19:10|16424.24|16344.24|16423.94|16343.94|16424.24|16344.24|16423.71|16343.71|8
1729156760000|2024-10-17 09:19:20|16424.16|16344.16|16424.48|16344.48|16424.48|16344.48|16424.16|16344.16|8
1729156770000|2024-10-17 09:19:30|16424.1|16344.1|16423.03|16343.03|16424.12|16344.12|16423.03|16343.03|8
1729156780000|2024-10-17 09:19:40|16423.02|16343.02|16423.06|16343.06|16423.07|16343.07|16423.02|16343.02|8
1729156790000|2024-10-17 09:19:50|16423.07|16343.07|16423.05|16343.05|16423.13|16343.13|16423.05|16343.05|8
1729156800000|2024-10-17 09:20:00|16423.11|16343.11|16423.82|16343.82|16423.86|16343.86|16423.07|16343.07|8
1729156810000|2024-10-17 09:20:10|16423.81|16343.81|16423.34|16343.34|16423.82|16343.82|16423.16|16343.16|10
1729156820000|2024-10-17 09:20:20|16423.52|16343.52|16423.38|16343.38|16423.81|16343.81|16423.38|16343.38|5
1729156830000|2024-10-17 09:20:30|16423.37|16343.37|16422.49|16342.49|16423.43|16343.43|16422.49|16342.49|8
1729156840000|2024-10-17 09:20:40|16422.54|16342.54|16422.67|16342.67|16422.7|16342.7|16422.54|16342.54|7
1729156850000|2024-10-17 09:20:50|16422.68|16342.68|16422.87|16342.87|16422.87|16342.87|16422.48|16342.48|8
1729156860000|2024-10-17 09:21:00|16422.88|16342.88|16423.96|16343.96|16423.96|16343.96|16422.88|16342.88|7
1729156870000|2024-10-17 09:21:10|16424|16344|16424.16|16344.16|16424.16|16344.16|16424|16344|5
1729156880000|2024-10-17 09:21:20|16423.94|16343.94|16425.33|16345.33|16425.33|16345.33|16423.87|16343.87|8
1729156890000|2024-10-17 09:21:30|16425.46|16345.46|16423.4|16343.4|16425.46|16345.46|16423.4|16343.4|10
1729156900000|2024-10-17 09:21:40|16423.34|16343.34|16422.44|16342.44|16423.34|16343.34|16421.83|16341.83|10
1729156910000|2024-10-17 09:21:50|16422.51|16342.51|16420.08|16340.08|16422.51|16342.51|16419.87|16339.87|8
1729156920000|2024-10-17 09:22:00|16419.77|16339.77|16417.92|16337.92|16420.05|16340.05|16417.92|16337.92|9
1729156930000|2024-10-17 09:22:10|16418.01|16338.01|16415.29|16335.29|16418.01|16338.01|16415.29|16335.29|9
1729156940000|2024-10-17 09:22:20|16415.47|16335.47|16415.56|16335.56|16415.56|16335.56|16415.47|16335.47|7
1729156950000|2024-10-17 09:22:30|16415.55|16335.55|16415.2|16335.2|16415.56|16335.56|16414.96|16334.96|9
1729156960000|2024-10-17 09:22:40|16415.54|16335.54|16415.37|16335.37|16415.54|16335.54|16415.13|16335.13|9
1729156970000|2024-10-17 09:22:50|16415.15|16335.15|16416.24|16336.24|16416.24|16336.24|16415.06|16335.06|8
1729156980000|2024-10-17 09:23:00|16416.28|16336.28|16417|16337|16417.29|16337.29|16416.28|16336.28|10
1729156990000|2024-10-17 09:23:10|16416.59|16336.59|16416.31|16336.31|16416.96|16336.96|16416.31|16336.31|10
1729157000000|2024-10-17 09:23:20|16416.05|16336.05|16416.96|16336.96|16416.96|16336.96|16415.33|16335.33|10
1729157010000|2024-10-17 09:23:30|16416.95|16336.95|16417.05|16337.05|16417.06|16337.06|16415.94|16335.94|9
1729157020000|2024-10-17 09:23:40|16417.06|16337.06|16417.26|16337.26|16417.28|16337.28|16417.06|16337.06|7
1729157030000|2024-10-17 09:23:50|16417.27|16337.27|16417.62|16337.62|16417.62|16337.62|16417.27|16337.27|7
1729157040000|2024-10-17 09:24:00|16417.66|16337.66|16417.68|16337.68|16417.68|16337.68|16417.59|16337.59|7
1729157050000|2024-10-17 09:24:10|16417.69|16337.69|16416.05|16336.05|16417.69|16337.69|16416.05|16336.05|7
1729157060000|2024-10-17 09:24:20|16415.63|16335.63|16414.56|16334.56|16415.63|16335.63|16414.4|16334.4|8
1729157070000|2024-10-17 09:24:30|16415.6|16335.6|16415|16335|16415.6|16335.6|16415|16335|7
1729157080000|2024-10-17 09:24:40|16414.68|16334.68|16414.49|16334.49|16414.68|16334.68|16414.49|16334.49|4
1729157090000|2024-10-17 09:24:50|16414.3|16334.3|16414.47|16334.47|16414.59|16334.59|16414.28|16334.28|6
1729157100000|2024-10-17 09:25:00|16414.46|16334.46|16414.45|16334.45|16414.5|16334.5|16413.35|16333.35|10
1729157110000|2024-10-17 09:25:10|16414.1|16334.1|16414.17|16334.17|16414.17|16334.17|16413.71|16333.71|6
1729157120000|2024-10-17 09:25:20|16414.16|16334.16|16414.41|16334.41|16414.41|16334.41|16414.16|16334.16|5
1729157130000|2024-10-17 09:25:30|16414.66|16334.66|16414.98|16334.98|16414.98|16334.98|16414.66|16334.66|8
1729157140000|2024-10-17 09:25:40|16414.95|16334.95|16414.92|16334.92|16415.42|16335.42|16414.87|16334.87|6
1729157150000|2024-10-17 09:25:50|16414.93|16334.93|16413.98|16333.98|16414.93|16334.93|16413.88|16333.88|8
1729157160000|2024-10-17 09:26:00|16414.17|16334.17|16412.97|16332.97|16414.33|16334.33|16412.9|16332.9|9
1729157170000|2024-10-17 09:26:10|16412.96|16332.96|16412.62|16332.62|16413.19|16333.19|16412.62|16332.62|7
1729157180000|2024-10-17 09:26:20|16412.73|16332.73|16411.06|16331.06|16412.73|16332.73|16411.05|16331.05|10
1729157190000|2024-10-17 09:26:30|16410.88|16330.88|16409.89|16329.89|16410.88|16330.88|16409.89|16329.89|9
1729157200000|2024-10-17 09:26:40|16409.69|16329.69|16409.17|16329.17|16409.84|16329.84|16409.17|16329.17|10
1729157210000|2024-10-17 09:26:50|16409.73|16329.73|16409.66|16329.66|16409.73|16329.73|16409.59|16329.59|8
1729157220000|2024-10-17 09:27:00|16409.61|16329.61|16409.42|16329.42|16409.74|16329.74|16409.42|16329.42|6
1729157230000|2024-10-17 09:27:10|16409.41|16329.41|16409.33|16329.33|16409.43|16329.43|16409.21|16329.21|8
1729157240000|2024-10-17 09:27:20|16409.31|16329.31|16408.92|16328.92|16409.38|16329.38|16408.92|16328.92|8
1729157250000|2024-10-17 09:27:30|16406.93|16326.93|16402.48|16322.48|16406.93|16326.93|16402.48|16322.48|10
1729157260000|2024-10-17 09:27:40|16402.41|16322.41|16403.22|16323.22|16403.25|16323.25|16401.76|16321.76|10
1729157270000|2024-10-17 09:27:50|16403.23|16323.23|16403.67|16323.67|16403.67|16323.67|16403.16|16323.16|8
1729157280000|2024-10-17 09:28:00|16403.36|16323.36|16404.16|16324.16|16404.16|16324.16|16402.81|16322.81|8
1729157290000|2024-10-17 09:28:10|16404.5|16324.5|16405.87|16325.87|16405.87|16325.87|16404.46|16324.46|9
1729157300000|2024-10-17 09:28:20|16406.09|16326.09|16407.35|16327.35|16407.4|16327.4|16406.09|16326.09|9
1729157310000|2024-10-17 09:28:30|16407.42|16327.42|16408.65|16328.65|16408.65|16328.65|16407.42|16327.42|9
1729157320000|2024-10-17 09:28:40|16408.66|16328.66|16408.98|16328.98|16408.98|16328.98|16407.65|16327.65|6
1729157330000|2024-10-17 09:28:50|16408.97|16328.97|16407.97|16327.97|16409.02|16329.02|16407.97|16327.97|8
1729157340000|2024-10-17 09:29:00|16407.61|16327.61|16409.34|16329.34|16409.36|16329.36|16407.61|16327.61|10
1729157350000|2024-10-17 09:29:10|16409.59|16329.59|16409.72|16329.72|16409.93|16329.93|16409.59|16329.59|8
1729157360000|2024-10-17 09:29:20|16409.39|16329.39|16409.02|16329.02|16409.39|16329.39|16408.8|16328.8|9
1729157370000|2024-10-17 09:29:30|16409.91|16329.91|16409.45|16329.45|16410.93|16330.93|16409.43|16329.43|10
1729157380000|2024-10-17 09:29:40|16409.47|16329.47|16409.2|16329.2|16409.47|16329.47|16409.06|16329.06|8
1729157390000|2024-10-17 09:29:50|16409.21|16329.21|16409.11|16329.11|16409.53|16329.53|16409.11|16329.11|9
1729157400000|2024-10-17 09:30:00|16409.12|16329.12|16408.1|16328.1|16409.12|16329.12|16408.06|16328.06|6
1729157410000|2024-10-17 09:30:10|16408.12|16328.12|16403.5|16323.5|16408.12|16328.12|16403.5|16323.5|9
1729157420000|2024-10-17 09:30:20|16403.05|16323.05|16399.46|16319.46|16403.05|16323.05|16399.46|16319.46|9
1729157430000|2024-10-17 09:30:30|16399.87|16319.87|16401.67|16321.67|16401.67|16321.67|16399.72|16319.72|10
1729157440000|2024-10-17 09:30:40|16402.43|16322.43|16400.73|16320.73|16402.43|16322.43|16400.71|16320.71|10
1729157450000|2024-10-17 09:30:50|16400.74|16320.74|16401.43|16321.43|16401.76|16321.76|16400.74|16320.74|7
1729157460000|2024-10-17 09:31:00|16402.14|16322.14|16397.35|16317.35|16402.14|16322.14|16397.35|16317.35|10
1729157470000|2024-10-17 09:31:10|16397.36|16317.36|16395.44|16315.44|16397.57|16317.57|16395.44|16315.44|9
1729157480000|2024-10-17 09:31:20|16395.16|16315.16|16394.22|16314.22|16395.16|16315.16|16394.22|16314.22|8
1729157490000|2024-10-17 09:31:30|16394.2|16314.2|16394.25|16314.25|16394.25|16314.25|16394.05|16314.05|9
1729157500000|2024-10-17 09:31:40|16394.33|16314.33|16394.41|16314.41|16394.42|16314.42|16394.33|16314.33|6
1729157510000|2024-10-17 09:31:50|16394.07|16314.07|16393.64|16313.64|16394.63|16314.63|16393.62|16313.62|10
1729157520000|2024-10-17 09:32:00|16393.47|16313.47|16393.72|16313.72|16393.94|16313.94|16393.44|16313.44|7
1729157530000|2024-10-17 09:32:10|16393.78|16313.78|16394.63|16314.63|16394.63|16314.63|16393.78|16313.78|8
1729157540000|2024-10-17 09:32:20|16394.86|16314.86|16395.48|16315.48|16395.48|16315.48|16394.86|16314.86|9
1729157550000|2024-10-17 09:32:30|16395.49|16315.49|16395.59|16315.59|16396.11|16316.11|16395.47|16315.47|8
1729157560000|2024-10-17 09:32:40|16395.9|16315.9|16396.5|16316.5|16396.5|16316.5|16395.89|16315.89|8
1729157570000|2024-10-17 09:32:50|16396.53|16316.53|16397.58|16317.58|16397.58|16317.58|16396.53|16316.53|7
1729157580000|2024-10-17 09:33:00|16397.59|16317.59|16397.02|16317.02|16397.92|16317.92|16396.98|16316.98|9
1729157590000|2024-10-17 09:33:10|16396.95|16316.95|16396.86|16316.86|16396.95|16316.95|16396.86|16316.86|5
1729157600000|2024-10-17 09:33:20|16396.88|16316.88|16397.6|16317.6|16397.95|16317.95|16396.88|16316.88|8
1729157610000|2024-10-17 09:33:30|16397.57|16317.57|16395.68|16315.68|16397.57|16317.57|16395.67|16315.67|9
1729157620000|2024-10-17 09:33:40|16395.69|16315.69|16396.23|16316.23|16396.88|16316.88|16395.69|16315.69|9
1729157630000|2024-10-17 09:33:50|16396.22|16316.22|16396.66|16316.66|16396.73|16316.73|16396.22|16316.22|8
1729157640000|2024-10-17 09:34:00|16396.67|16316.67|16396.89|16316.89|16396.89|16316.89|16396.67|16316.67|10
1729157650000|2024-10-17 09:34:10|16396.92|16316.92|16396.94|16316.94|16396.94|16316.94|16396.91|16316.91|4
1729157660000|2024-10-17 09:34:20|16397.08|16317.08|16396.52|16316.52|16397.52|16317.52|16396.52|16316.52|9
1729157670000|2024-10-17 09:34:30|16396.88|16316.88|16396.29|16316.29|16396.88|16316.88|16396.29|16316.29|8
1729157680000|2024-10-17 09:34:40|16396.28|16316.28|16395.94|16315.94|16396.36|16316.36|16395.66|16315.66|9
1729157690000|2024-10-17 09:34:50|16395.95|16315.95|16395.83|16315.83|16395.95|16315.95|16395.82|16315.82|5
1729157700000|2024-10-17 09:35:00|16395.59|16315.59|16395|16315|16395.59|16315.59|16394.94|16314.94|9
1729157710000|2024-10-17 09:35:10|16394.93|16314.93|16394.71|16314.71|16394.93|16314.93|16394.38|16314.38|8
1729157720000|2024-10-17 09:35:20|16394.7|16314.7|16393.86|16313.86|16394.7|16314.7|16393.84|16313.84|6
1729157730000|2024-10-17 09:35:30|16394.04|16314.04|16395.26|16315.26|16395.27|16315.27|16394.04|16314.04|10
1729157740000|2024-10-17 09:35:40|16395.28|16315.28|16394.89|16314.89|16395.3|16315.3|16394.39|16314.39|6
1729157750000|2024-10-17 09:35:50|16394.88|16314.88|16394.24|16314.24|16394.88|16314.88|16394.24|16314.24|7
1729157760000|2024-10-17 09:36:00|16394.18|16314.18|16394.17|16314.17|16394.19|16314.19|16394.04|16314.04|8
1729157770000|2024-10-17 09:36:10|16394.18|16314.18|16395.12|16315.12|16395.12|16315.12|16393.91|16313.91|9
1729157780000|2024-10-17 09:36:20|16394.79|16314.79|16394.74|16314.74|16394.94|16314.94|16394.33|16314.33|10
1729157790000|2024-10-17 09:36:30|16395.09|16315.09|16394.53|16314.53|16395.17|16315.17|16394.52|16314.52|8
1729157800000|2024-10-17 09:36:40|16394.6|16314.6|16393.84|16313.84|16394.6|16314.6|16393.84|16313.84|8
1729157810000|2024-10-17 09:36:50|16393.9|16313.9|16393.68|16313.68|16393.9|16313.9|16393.66|16313.66|6
1729157820000|2024-10-17 09:37:00|16393.67|16313.67|16392.96|16312.96|16393.68|16313.68|16392.96|16312.96|8
1729157830000|2024-10-17 09:37:10|16392.93|16312.93|16392.5|16312.5|16392.93|16312.93|16392.25|16312.25|9
1729157840000|2024-10-17 09:37:20|16392.48|16312.48|16391.29|16311.29|16392.48|16312.48|16391.29|16311.29|8
1729157850000|2024-10-17 09:37:30|16391.14|16311.14|16390.18|16310.18|16391.31|16311.31|16390.18|16310.18|7
1729157860000|2024-10-17 09:37:40|16390.02|16310.02|16390.11|16310.11|16390.22|16310.22|16389.73|16309.73|10
1729157870000|2024-10-17 09:37:50|16390.54|16310.54|16390.67|16310.67|16391|16311|16390.42|16310.42|9
1729157880000|2024-10-17 09:38:00|16390.64|16310.64|16388.21|16308.21|16390.64|16310.64|16388.21|16308.21|10
1729157890000|2024-10-17 09:38:10|16388.23|16308.23|16388.24|16308.24|16388.71|16308.71|16387.58|16307.58|8
1729157900000|2024-10-17 09:38:20|16388.25|16308.25|16388.53|16308.53|16388.57|16308.57|16388.25|16308.25|10
1729157910000|2024-10-17 09:38:30|16387.2|16307.2|16386.85|16306.85|16387.2|16307.2|16386.76|16306.76|8
1729157920000|2024-10-17 09:38:40|16386.86|16306.86|16386.43|16306.43|16386.86|16306.86|16386.11|16306.11|8
1729157930000|2024-10-17 09:38:50|16386.79|16306.79|16387.71|16307.71|16387.71|16307.71|16386.43|16306.43|6
1729157940000|2024-10-17 09:39:00|16387.77|16307.77|16389.66|16309.66|16389.7|16309.7|16387.77|16307.77|9
1729157950000|2024-10-17 09:39:10|16389.71|16309.71|16389.95|16309.95|16390.08|16310.08|16389.71|16309.71|8
1729157960000|2024-10-17 09:39:20|16389.97|16309.97|16390.44|16310.44|16390.44|16310.44|16389.93|16309.93|4
1729157970000|2024-10-17 09:39:30|16390.43|16310.43|16390.79|16310.79|16390.8|16310.8|16390.43|16310.43|8
1729157980000|2024-10-17 09:39:40|16390.85|16310.85|16390.95|16310.95|16390.95|16310.95|16390.85|16310.85|6
1729157990000|2024-10-17 09:39:50|16390.96|16310.96|16391.19|16311.19|16391.19|16311.19|16390.96|16310.96|7
1729158000000|2024-10-17 09:40:00|16391.2|16311.2|16391.61|16311.61|16391.61|16311.61|16390.2|16310.2|9
1729158010000|2024-10-17 09:40:10|16391.64|16311.64|16394.57|16314.57|16394.57|16314.57|16391.64|16311.64|10
1729158020000|2024-10-17 09:40:20|16394.55|16314.55|16394.75|16314.75|16394.76|16314.76|16394.55|16314.55|9
1729158030000|2024-10-17 09:40:30|16394.86|16314.86|16394.93|16314.93|16394.93|16314.93|16394.81|16314.81|7
1729158040000|2024-10-17 09:40:40|16394.94|16314.94|16395.95|16315.95|16395.95|16315.95|16394.31|16314.31|9
1729158050000|2024-10-17 09:40:50|16396.13|16316.13|16395.12|16315.12|16396.15|16316.15|16395.12|16315.12|10
1729158060000|2024-10-17 09:41:00|16394.36|16314.36|16394.08|16314.08|16394.55|16314.55|16393.91|16313.91|8
1729158070000|2024-10-17 09:41:10|16393.87|16313.87|16392.59|16312.59|16393.87|16313.87|16392.59|16312.59|8
1729158080000|2024-10-17 09:41:20|16392.61|16312.61|16392.41|16312.41|16392.61|16312.61|16392.41|16312.41|9
1729158090000|2024-10-17 09:41:30|16392.31|16312.31|16392.09|16312.09|16392.31|16312.31|16391.99|16311.99|4
1729158100000|2024-10-17 09:41:40|16392.11|16312.11|16390.91|16310.91|16392.11|16312.11|16390.91|16310.91|8
1729158110000|2024-10-17 09:41:50|16390.92|16310.92|16390.89|16310.89|16390.92|16310.92|16390.86|16310.86|5
1729158120000|2024-10-17 09:42:00|16390.93|16310.93|16388.68|16308.68|16390.93|16310.93|16388.68|16308.68|8
1729158130000|2024-10-17 09:42:10|16388.62|16308.62|16387.29|16307.29|16388.62|16308.62|16387.18|16307.18|9
1729158140000|2024-10-17 09:42:20|16387.1|16307.1|16387.3|16307.3|16387.3|16307.3|16387.1|16307.1|8
1729158150000|2024-10-17 09:42:30|16387.29|16307.29|16387.71|16307.71|16387.71|16307.71|16387.29|16307.29|4
1729158160000|2024-10-17 09:42:40|16387.72|16307.72|16386.9|16306.9|16387.89|16307.89|16386.9|16306.9|10
1729158170000|2024-10-17 09:42:50|16386.89|16306.89|16386.56|16306.56|16387.17|16307.17|16386.46|16306.46|9
1729158180000|2024-10-17 09:43:00|16386.55|16306.55|16385.86|16305.86|16386.55|16306.55|16385.56|16305.56|9
1729158190000|2024-10-17 09:43:10|16385.94|16305.94|16388.27|16308.27|16388.27|16308.27|16385.94|16305.94|7
1729158200000|2024-10-17 09:43:20|16388.29|16308.29|16389.86|16309.86|16389.86|16309.86|16388.29|16308.29|10
1729158210000|2024-10-17 09:43:30|16389.87|16309.87|16390.88|16310.88|16391.09|16311.09|16389.87|16309.87|10
1729158220000|2024-10-17 09:43:40|16390.91|16310.91|16391.67|16311.67|16391.67|16311.67|16390.86|16310.86|9
1729158230000|2024-10-17 09:43:50|16391.76|16311.76|16392.04|16312.04|16392.07|16312.07|16391.76|16311.76|10
1729158240000|2024-10-17 09:44:00|16392.06|16312.06|16392.49|16312.49|16392.94|16312.94|16391.86|16311.86|9
1729158250000|2024-10-17 09:44:10|16392.56|16312.56|16392.36|16312.36|16392.61|16312.61|16392.35|16312.35|7
1729158260000|2024-10-17 09:44:20|16392.14|16312.14|16392.4|16312.4|16392.41|16312.41|16391.86|16311.86|10
1729158270000|2024-10-17 09:44:30|16392.41|16312.41|16391.83|16311.83|16392.41|16312.41|16391.83|16311.83|8
1729158280000|2024-10-17 09:44:40|16392.89|16312.89|16392|16312|16392.92|16312.92|16392|16312|7
1729158290000|2024-10-17 09:44:50|16392.01|16312.01|16392.38|16312.38|16392.38|16312.38|16391.97|16311.97|7
1729158300000|2024-10-17 09:45:00|16392.51|16312.51|16393.7|16313.7|16393.98|16313.98|16392.51|16312.51|10
1729158310000|2024-10-17 09:45:10|16392.93|16312.93|16393.34|16313.34|16393.34|16313.34|16392.89|16312.89|7
1729158320000|2024-10-17 09:45:20|16393.23|16313.23|16392.84|16312.84|16393.23|16313.23|16392.84|16312.84|8
1729158330000|2024-10-17 09:45:30|16392.81|16312.81|16393.08|16313.08|16393.09|16313.09|16392.81|16312.81|9
1729158340000|2024-10-17 09:45:40|16393.03|16313.03|16393.08|16313.08|16393.08|16313.08|16392.98|16312.98|7
1729158350000|2024-10-17 09:45:50|16393.79|16313.79|16394.15|16314.15|16394.15|16314.15|16393.79|16313.79|9
1729158360000|2024-10-17 09:46:00|16394.18|16314.18|16395.11|16315.11|16395.13|16315.13|16394.18|16314.18|9
1729158370000|2024-10-17 09:46:10|16395.12|16315.12|16395.23|16315.23|16395.25|16315.25|16395.12|16315.12|9
1729158380000|2024-10-17 09:46:20|16394.62|16314.62|16394.87|16314.87|16394.87|16314.87|16394.62|16314.62|9
1729158390000|2024-10-17 09:46:30|16394.82|16314.82|16394.82|16314.82|16394.83|16314.83|16394.81|16314.81|4
1729158400000|2024-10-17 09:46:40|16394.84|16314.84|16394.86|16314.86|16394.86|16314.86|16394.8|16314.8|6
1729158410000|2024-10-17 09:46:50|16394.85|16314.85|16395.3|16315.3|16395.82|16315.82|16393.68|16313.68|10
1729158420000|2024-10-17 09:47:00|16395.28|16315.28|16393.3|16313.3|16395.28|16315.28|16393.14|16313.14|10
1729158430000|2024-10-17 09:47:10|16393.04|16313.04|16393.17|16313.17|16393.23|16313.23|16393.04|16313.04|9
1729158440000|2024-10-17 09:47:20|16393.21|16313.21|16394.03|16314.03|16394.03|16314.03|16393.05|16313.05|8
1729158450000|2024-10-17 09:47:30|16394.04|16314.04|16392.96|16312.96|16394.04|16314.04|16392.77|16312.77|8
1729158460000|2024-10-17 09:47:40|16392.74|16312.74|16392.61|16312.61|16392.88|16312.88|16392.61|16312.61|7
1729158470000|2024-10-17 09:47:50|16392.77|16312.77|16392.88|16312.88|16392.88|16312.88|16392.65|16312.65|8
1729158480000|2024-10-17 09:48:00|16392.74|16312.74|16392.7|16312.7|16393.51|16313.51|16392.7|16312.7|9
1729158490000|2024-10-17 09:48:10|16392.69|16312.69|16392.96|16312.96|16392.96|16312.96|16392.69|16312.69|5
1729158500000|2024-10-17 09:48:20|16391.78|16311.78|16392.04|16312.04|16392.04|16312.04|16391.64|16311.64|6
1729158510000|2024-10-17 09:48:30|16392.06|16312.06|16391.11|16311.11|16392.06|16312.06|16391.11|16311.11|9
1729158520000|2024-10-17 09:48:40|16391.14|16311.14|16391.58|16311.58|16391.84|16311.84|16391.14|16311.14|8
1729158530000|2024-10-17 09:48:50|16391.59|16311.59|16390.95|16310.95|16391.82|16311.82|16390.95|16310.95|4
1729158540000|2024-10-17 09:49:00|16390.94|16310.94|16391.64|16311.64|16391.64|16311.64|16390.94|16310.94|7
1729158550000|2024-10-17 09:49:10|16391.4|16311.4|16390.78|16310.78|16391.4|16311.4|16390.56|16310.56|8
1729158560000|2024-10-17 09:49:20|16390.61|16310.61|16391.2|16311.2|16391.2|16311.2|16390.52|16310.52|9
1729158570000|2024-10-17 09:49:30|16391.25|16311.25|16388.98|16308.98|16391.25|16311.25|16388.98|16308.98|7
1729158580000|2024-10-17 09:49:40|16388.96|16308.96|16388.78|16308.78|16388.96|16308.96|16388.55|16308.55|8
1729158590000|2024-10-17 09:49:50|16388.69|16308.69|16388.46|16308.46|16388.73|16308.73|16388.46|16308.46|8
1729158600000|2024-10-17 09:50:00|16388.44|16308.44|16386.69|16306.69|16388.44|16308.44|16386.69|16306.69|10
1729158610000|2024-10-17 09:50:10|16386.2|16306.2|16386.12|16306.12|16386.2|16306.2|16385.7|16305.7|9
1729158620000|2024-10-17 09:50:20|16385.99|16305.99|16384.97|16304.97|16385.99|16305.99|16384.75|16304.75|7
1729158630000|2024-10-17 09:50:30|16384.98|16304.98|16383.18|16303.18|16384.98|16304.98|16383.18|16303.18|8
1729158640000|2024-10-17 09:50:40|16383.17|16303.17|16382.56|16302.56|16383.17|16303.17|16382.56|16302.56|8
1729158650000|2024-10-17 09:50:50|16382.37|16302.37|16382.25|16302.25|16382.91|16302.91|16382.25|16302.25|9
1729158660000|2024-10-17 09:51:00|16382.22|16302.22|16381.24|16301.24|16382.22|16302.22|16381.24|16301.24|7
1729158670000|2024-10-17 09:51:10|16381.14|16301.14|16383.42|16303.42|16383.42|16303.42|16381.14|16301.14|9
1729158680000|2024-10-17 09:51:20|16382.9|16302.9|16382.76|16302.76|16382.9|16302.9|16382.64|16302.64|10
1729158690000|2024-10-17 09:51:30|16382.75|16302.75|16382.12|16302.12|16382.75|16302.75|16382.12|16302.12|10
1729158700000|2024-10-17 09:51:40|16382.1|16302.1|16382.76|16302.76|16382.79|16302.79|16382.09|16302.09|10
1729158710000|2024-10-17 09:51:50|16382.74|16302.74|16380.93|16300.93|16383.44|16303.44|16380.35|16300.35|8
1729158720000|2024-10-17 09:52:00|16380.91|16300.91|16380.91|16300.91|16381.16|16301.16|16380.64|16300.64|8
1729158730000|2024-10-17 09:52:10|16380.89|16300.89|16380.42|16300.42|16380.91|16300.91|16380.42|16300.42|7
1729158740000|2024-10-17 09:52:20|16380.2|16300.2|16380.24|16300.24|16380.24|16300.24|16379.93|16299.93|9
1729158750000|2024-10-17 09:52:30|16380.27|16300.27|16380.04|16300.04|16380.27|16300.27|16379.97|16299.97|7
1729158760000|2024-10-17 09:52:40|16379.68|16299.68|16380.15|16300.15|16380.16|16300.16|16379.68|16299.68|7
1729158770000|2024-10-17 09:52:50|16380.13|16300.13|16380.18|16300.18|16380.18|16300.18|16380.09|16300.09|8
1729158780000|2024-10-17 09:53:00|16380.17|16300.17|16380.19|16300.19|16380.31|16300.31|16380.17|16300.17|7
1729158790000|2024-10-17 09:53:10|16380.2|16300.2|16380.17|16300.17|16380.2|16300.2|16380.16|16300.16|6
1729158800000|2024-10-17 09:53:20|16380.22|16300.22|16381.18|16301.18|16381.72|16301.72|16380.22|16300.22|9
1729158810000|2024-10-17 09:53:30|16381.15|16301.15|16381.22|16301.22|16381.25|16301.25|16381.09|16301.09|9
1729158820000|2024-10-17 09:53:40|16381.23|16301.23|16383.8|16303.8|16383.8|16303.8|16381.18|16301.18|10
1729158830000|2024-10-17 09:53:50|16383.88|16303.88|16384.67|16304.67|16384.67|16304.67|16383.88|16303.88|7
1729158840000|2024-10-17 09:54:00|16384.71|16304.71|16384.1|16304.1|16384.71|16304.71|16384.06|16304.06|9
1729158850000|2024-10-17 09:54:10|16384.09|16304.09|16384.88|16304.88|16384.91|16304.91|16383.91|16303.91|8
1729158860000|2024-10-17 09:54:20|16384.5|16304.5|16383.31|16303.31|16384.87|16304.87|16383.31|16303.31|10
1729158870000|2024-10-17 09:54:30|16383.11|16303.11|16383.72|16303.72|16383.72|16303.72|16383.11|16303.11|9
1729158880000|2024-10-17 09:54:40|16384.79|16304.79|16387.56|16307.56|16387.59|16307.59|16384.58|16304.58|9
1729158890000|2024-10-17 09:54:50|16387.71|16307.71|16391.83|16311.83|16391.86|16311.86|16387.2|16307.2|10
1729158900000|2024-10-17 09:55:00|16391.88|16311.88|16393.48|16313.48|16394.04|16314.04|16391.88|16311.88|10
1729158910000|2024-10-17 09:55:10|16393.47|16313.47|16392.21|16312.21|16393.49|16313.49|16392.21|16312.21|6
1729158920000|2024-10-17 09:55:20|16391.59|16311.59|16392.49|16312.49|16392.92|16312.92|16391.59|16311.59|9
1729158930000|2024-10-17 09:55:30|16392.51|16312.51|16392.84|16312.84|16393.53|16313.53|16392.5|16312.5|10
1729158940000|2024-10-17 09:55:40|16392.82|16312.82|16391.82|16311.82|16392.82|16312.82|16391.82|16311.82|8
1729158950000|2024-10-17 09:55:50|16391.81|16311.81|16390.63|16310.63|16392.1|16312.1|16390.34|16310.34|9
1729158960000|2024-10-17 09:56:00|16390.62|16310.62|16389.54|16309.54|16390.62|16310.62|16389.54|16309.54|6
1729158970000|2024-10-17 09:56:10|16389.51|16309.51|16389.43|16309.43|16389.53|16309.53|16389.43|16309.43|10
1729158980000|2024-10-17 09:56:20|16389.47|16309.47|16389.11|16309.11|16389.55|16309.55|16388.37|16308.37|9
1729158990000|2024-10-17 09:56:30|16388.68|16308.68|16388.31|16308.31|16388.79|16308.79|16387.75|16307.75|10
1729159000000|2024-10-17 09:56:40|16388.3|16308.3|16386.68|16306.68|16388.3|16308.3|16386.54|16306.54|9
1729159010000|2024-10-17 09:56:50|16386.48|16306.48|16387.87|16307.87|16387.87|16307.87|16386.48|16306.48|7
1729159020000|2024-10-17 09:57:00|16387.37|16307.37|16386.07|16306.07|16387.37|16307.37|16386.01|16306.01|10
1729159030000|2024-10-17 09:57:10|16386.08|16306.08|16385.79|16305.79|16386.4|16306.4|16385.52|16305.52|8
1729159040000|2024-10-17 09:57:20|16385.8|16305.8|16385.69|16305.69|16385.8|16305.8|16385.68|16305.68|5
1729159050000|2024-10-17 09:57:30|16385.64|16305.64|16385.93|16305.93|16385.93|16305.93|16385.6|16305.6|7
1729159060000|2024-10-17 09:57:40|16385.92|16305.92|16386.38|16306.38|16386.75|16306.75|16385.92|16305.92|9
1729159070000|2024-10-17 09:57:50|16386.39|16306.39|16384.23|16304.23|16386.44|16306.44|16384.23|16304.23|9
1729159080000|2024-10-17 09:58:00|16384.17|16304.17|16383.09|16303.09|16384.17|16304.17|16383.09|16303.09|9
1729159090000|2024-10-17 09:58:10|16383.06|16303.06|16382.3|16302.3|16383.06|16303.06|16382.3|16302.3|10
1729159100000|2024-10-17 09:58:20|16382.26|16302.26|16381.21|16301.21|16382.26|16302.26|16381.14|16301.14|10
1729159110000|2024-10-17 09:58:30|16381.19|16301.19|16380.86|16300.86|16381.19|16301.19|16380.83|16300.83|6
1729159120000|2024-10-17 09:58:40|16380.82|16300.82|16379.92|16299.92|16380.82|16300.82|16379.84|16299.84|10
1729159130000|2024-10-17 09:58:50|16379.88|16299.88|16376.81|16296.81|16379.88|16299.88|16376.81|16296.81|10
1729159140000|2024-10-17 09:59:00|16376.17|16296.17|16374.98|16294.98|16376.17|16296.17|16374.26|16294.26|8
1729159150000|2024-10-17 09:59:10|16374.89|16294.89|16375.42|16295.42|16375.9|16295.9|16374.87|16294.87|10
1729159160000|2024-10-17 09:59:20|16375.38|16295.38|16375.15|16295.15|16375.38|16295.38|16374.83|16294.83|10
1729159170000|2024-10-17 09:59:30|16375.16|16295.16|16375.68|16295.68|16375.86|16295.86|16375.15|16295.15|8
1729159180000|2024-10-17 09:59:40|16375.56|16295.56|16375.68|16295.68|16375.78|16295.78|16375.56|16295.56|9
1729159190000|2024-10-17 09:59:50|16375.69|16295.69|16375.21|16295.21|16375.71|16295.71|16375.17|16295.17|7
1729159200000|2024-10-17 10:00:00|16375.22|16295.22|16377.64|16297.64|16378.16|16298.16|16374.9|16294.9|10
1729159210000|2024-10-17 10:00:10|16376.98|16296.98|16377.34|16297.34|16377.51|16297.51|16376.98|16296.98|8
1729159220000|2024-10-17 10:00:20|16377.32|16297.32|16376.35|16296.35|16377.32|16297.32|16375.48|16295.48|8
1729159230000|2024-10-17 10:00:30|16376.32|16296.32|16376.43|16296.43|16376.45|16296.45|16375.78|16295.78|8
1729159240000|2024-10-17 10:00:40|16376.47|16296.47|16375.4|16295.4|16376.47|16296.47|16375.4|16295.4|9
1729159250000|2024-10-17 10:00:50|16375.39|16295.39|16380.12|16300.12|16380.12|16300.12|16375.1|16295.1|10
1729159260000|2024-10-17 10:01:00|16380.16|16300.16|16378.91|16298.91|16380.16|16300.16|16377.86|16297.86|10
1729159270000|2024-10-17 10:01:10|16378.94|16298.94|16378.84|16298.84|16378.95|16298.95|16378.48|16298.48|9
1729159280000|2024-10-17 10:01:20|16378.87|16298.87|16379.52|16299.52|16379.93|16299.93|16378.87|16298.87|7
1729159290000|2024-10-17 10:01:30|16379.71|16299.71|16381.48|16301.48|16381.48|16301.48|16379.66|16299.66|7
1729159300000|2024-10-17 10:01:40|16381.55|16301.55|16386.29|16306.29|16386.59|16306.59|16381.5|16301.5|9
1729159310000|2024-10-17 10:01:50|16385.47|16305.47|16386.36|16306.36|16386.4|16306.4|16384.65|16304.65|8
1729159320000|2024-10-17 10:02:00|16386.32|16306.32|16385.95|16305.95|16387.46|16307.46|16385.95|16305.95|10
1729159330000|2024-10-17 10:02:10|16385.98|16305.98|16385.84|16305.84|16385.99|16305.99|16385.62|16305.62|7
1729159340000|2024-10-17 10:02:20|16385.79|16305.79|16385.76|16305.76|16385.79|16305.79|16385.62|16305.62|8
1729159350000|2024-10-17 10:02:30|16385.77|16305.77|16389.67|16309.67|16389.67|16309.67|16385.75|16305.75|6
1729159360000|2024-10-17 10:02:40|16389.5|16309.5|16388.88|16308.88|16389.54|16309.54|16388.26|16308.26|9
1729159370000|2024-10-17 10:02:50|16389.04|16309.04|16390.27|16310.27|16390.57|16310.57|16388.99|16308.99|8
1729159380000|2024-10-17 10:03:00|16390.18|16310.18|16388.32|16308.32|16390.31|16310.31|16388.04|16308.04|9
1729159390000|2024-10-17 10:03:10|16388.23|16308.23|16387.75|16307.75|16388.46|16308.46|16387.75|16307.75|9
1729159400000|2024-10-17 10:03:20|16387.7|16307.7|16387.9|16307.9|16387.9|16307.9|16387.48|16307.48|9
1729159410000|2024-10-17 10:03:30|16387.7|16307.7|16387.84|16307.84|16388.38|16308.38|16387.62|16307.62|9
1729159420000|2024-10-17 10:03:40|16387.98|16307.98|16388.36|16308.36|16389.34|16309.34|16387.98|16307.98|9
1729159430000|2024-10-17 10:03:50|16388.47|16308.47|16388.86|16308.86|16388.86|16308.86|16388.11|16308.11|6
1729159440000|2024-10-17 10:04:00|16388.9|16308.9|16389.82|16309.82|16391.54|16311.54|16388.9|16308.9|10
1729159450000|2024-10-17 10:04:10|16389.83|16309.83|16388.49|16308.49|16389.83|16309.83|16388.49|16308.49|9
1729159460000|2024-10-17 10:04:20|16388.36|16308.36|16392.75|16312.75|16392.75|16312.75|16388.32|16308.32|10
1729159470000|2024-10-17 10:04:30|16392.42|16312.42|16392.44|16312.44|16392.57|16312.57|16392.18|16312.18|9
1729159480000|2024-10-17 10:04:40|16392.43|16312.43|16392.2|16312.2|16392.43|16312.43|16392.18|16312.18|6
1729159490000|2024-10-17 10:04:50|16393.2|16313.2|16392|16312|16393.39|16313.39|16392|16312|7
1729159500000|2024-10-17 10:05:00|16391.97|16311.97|16389.13|16309.13|16392.05|16312.05|16388.97|16308.97|9
1729159510000|2024-10-17 10:05:10|16389.12|16309.12|16387.91|16307.91|16389.12|16309.12|16387.91|16307.91|9
1729159520000|2024-10-17 10:05:20|16387.89|16307.89|16387.31|16307.31|16387.89|16307.89|16386.74|16306.74|8
1729159530000|2024-10-17 10:05:30|16387.23|16307.23|16387.18|16307.18|16387.24|16307.24|16387.18|16307.18|6
1729159540000|2024-10-17 10:05:40|16387.19|16307.19|16387.83|16307.83|16387.83|16307.83|16387.07|16307.07|9
1729159550000|2024-10-17 10:05:50|16387.62|16307.62|16385.52|16305.52|16387.62|16307.62|16385.51|16305.51|8
1729159560000|2024-10-17 10:06:00|16386.38|16306.38|16386.23|16306.23|16386.38|16306.38|16385.98|16305.98|6
1729159570000|2024-10-17 10:06:10|16386.14|16306.14|16385.93|16305.93|16386.42|16306.42|16385.92|16305.92|8
1729159580000|2024-10-17 10:06:20|16385.94|16305.94|16385.17|16305.17|16385.97|16305.97|16385.17|16305.17|8
1729159590000|2024-10-17 10:06:30|16384.92|16304.92|16384.93|16304.93|16384.93|16304.93|16384.91|16304.91|4
1729159600000|2024-10-17 10:06:40|16384.74|16304.74|16385.08|16305.08|16385.14|16305.14|16384.74|16304.74|6
1729159610000|2024-10-17 10:06:50|16385.06|16305.06|16384.67|16304.67|16385.06|16305.06|16384.67|16304.67|3
1729159620000|2024-10-17 10:07:00|16384.65|16304.65|16385.15|16305.15|16385.22|16305.22|16384.43|16304.43|9
1729159630000|2024-10-17 10:07:10|16384.9|16304.9|16384.28|16304.28|16384.9|16304.9|16384.28|16304.28|9
1729159640000|2024-10-17 10:07:20|16384.62|16304.62|16386.15|16306.15|16386.15|16306.15|16384.6|16304.6|8
1729159650000|2024-10-17 10:07:30|16386.2|16306.2|16385.37|16305.37|16386.23|16306.23|16385.37|16305.37|9
1729159660000|2024-10-17 10:07:40|16385.35|16305.35|16386.65|16306.65|16386.66|16306.66|16385.35|16305.35|9
1729159670000|2024-10-17 10:07:50|16386.64|16306.64|16386.4|16306.4|16386.64|16306.64|16386.39|16306.39|4
1729159680000|2024-10-17 10:08:00|16385.91|16305.91|16386.29|16306.29|16386.29|16306.29|16385.91|16305.91|4
1729159690000|2024-10-17 10:08:10|16386.9|16306.9|16385.96|16305.96|16386.95|16306.95|16385.96|16305.96|8
1729159700000|2024-10-17 10:08:20|16385.95|16305.95|16386.09|16306.09|16386.09|16306.09|16385.54|16305.54|9
1729159710000|2024-10-17 10:08:30|16386.15|16306.15|16386.32|16306.32|16386.32|16306.32|16386.15|16306.15|8
1729159720000|2024-10-17 10:08:40|16386.54|16306.54|16386.46|16306.46|16386.54|16306.54|16386.46|16306.46|7
1729159730000|2024-10-17 10:08:50|16386.47|16306.47|16386.5|16306.5|16386.5|16306.5|16386.47|16306.47|6
1729159740000|2024-10-17 10:09:00|16386.48|16306.48|16385.45|16305.45|16386.55|16306.55|16385.45|16305.45|8
1729159750000|2024-10-17 10:09:10|16385.4|16305.4|16385.34|16305.34|16385.4|16305.4|16385.34|16305.34|6
1729159760000|2024-10-17 10:09:20|16385.32|16305.32|16385.47|16305.47|16385.57|16305.57|16385.3|16305.3|7
1729159770000|2024-10-17 10:09:30|16385.43|16305.43|16385.08|16305.08|16385.43|16305.43|16385.08|16305.08|5
1729159780000|2024-10-17 10:09:40|16385.15|16305.15|16385.9|16305.9|16386.34|16306.34|16385.15|16305.15|10
1729159790000|2024-10-17 10:09:50|16385.64|16305.64|16385.28|16305.28|16385.64|16305.64|16385.28|16305.28|7
1729159800000|2024-10-17 10:10:00|16385.27|16305.27|16385.62|16305.62|16385.98|16305.98|16385.27|16305.27|9
1729159810000|2024-10-17 10:10:10|16385.97|16305.97|16386|16306|16386|16306|16385.71|16305.71|10
1729159820000|2024-10-17 10:10:20|16386.1|16306.1|16385.85|16305.85|16386.1|16306.1|16385.85|16305.85|8
1729159830000|2024-10-17 10:10:30|16385.42|16305.42|16383.7|16303.7|16385.42|16305.42|16383.7|16303.7|9
1729159840000|2024-10-17 10:10:40|16383.69|16303.69|16383.19|16303.19|16383.69|16303.69|16383.19|16303.19|9
1729159850000|2024-10-17 10:10:50|16383.14|16303.14|16381.95|16301.95|16383.14|16303.14|16381.95|16301.95|9
1729159860000|2024-10-17 10:11:00|16381.93|16301.93|16382.45|16302.45|16382.46|16302.46|16381.93|16301.93|8
1729159870000|2024-10-17 10:11:10|16382.44|16302.44|16382.01|16302.01|16382.44|16302.44|16382.01|16302.01|8
1729159880000|2024-10-17 10:11:20|16382|16302|16381.07|16301.07|16382|16302|16381.05|16301.05|10
1729159890000|2024-10-17 10:11:30|16381.09|16301.09|16380.89|16300.89|16381.09|16301.09|16380.8|16300.8|7
1729159900000|2024-10-17 10:11:40|16380.92|16300.92|16378.94|16298.94|16380.92|16300.92|16378.94|16298.94|9
1729159910000|2024-10-17 10:11:50|16378.92|16298.92|16378.76|16298.76|16378.92|16298.92|16378.76|16298.76|8
1729159920000|2024-10-17 10:12:00|16378.75|16298.75|16379.1|16299.1|16379.43|16299.43|16378.75|16298.75|8
1729159930000|2024-10-17 10:12:10|16379.15|16299.15|16379.58|16299.58|16379.58|16299.58|16379.15|16299.15|7
1729159940000|2024-10-17 10:12:20|16379.59|16299.59|16379.53|16299.53|16379.59|16299.59|16379.53|16299.53|4
1729159950000|2024-10-17 10:12:30|16379.51|16299.51|16379.69|16299.69|16379.7|16299.7|16379.5|16299.5|6
1729159960000|2024-10-17 10:12:40|16379.7|16299.7|16379.46|16299.46|16379.7|16299.7|16379.46|16299.46|5
1729159970000|2024-10-17 10:12:50|16379.45|16299.45|16377.66|16297.66|16379.45|16299.45|16377.66|16297.66|8
1729159980000|2024-10-17 10:13:00|16377.61|16297.61|16377.29|16297.29|16377.61|16297.61|16377.24|16297.24|9
1729159990000|2024-10-17 10:13:10|16377.2|16297.2|16376.44|16296.44|16377.28|16297.28|16376.43|16296.43|5
1729160000000|2024-10-17 10:13:20|16376.41|16296.41|16376.39|16296.39|16376.41|16296.41|16376.39|16296.39|4
1729160010000|2024-10-17 10:13:30|16376.16|16296.16|16376.12|16296.12|16376.17|16296.17|16376.12|16296.12|6
1729160020000|2024-10-17 10:13:40|16375.3|16295.3|16373.15|16293.15|16375.3|16295.3|16373.15|16293.15|7
1729160030000|2024-10-17 10:13:50|16373.14|16293.14|16373.15|16293.15|16373.2|16293.2|16373.13|16293.13|8
1729160040000|2024-10-17 10:14:00|16373.14|16293.14|16372.99|16292.99|16373.17|16293.17|16372.99|16292.99|7
1729160050000|2024-10-17 10:14:10|16372.81|16292.81|16372.43|16292.43|16372.81|16292.81|16372.43|16292.43|10
1729160060000|2024-10-17 10:14:20|16372.42|16292.42|16372.42|16292.42|16372.47|16292.47|16372.42|16292.42|8
1729160070000|2024-10-17 10:14:30|16372.38|16292.38|16371.86|16291.86|16372.38|16292.38|16371.86|16291.86|7
1729160080000|2024-10-17 10:14:40|16372.46|16292.46|16372.07|16292.07|16372.46|16292.46|16371.62|16291.62|8
1729160090000|2024-10-17 10:14:50|16372.06|16292.06|16372.06|16292.06|16372.07|16292.07|16372.06|16292.06|3
1729160100000|2024-10-17 10:15:00|16372.07|16292.07|16371.14|16291.14|16372.24|16292.24|16371.14|16291.14|6
1729160110000|2024-10-17 10:15:10|16371.08|16291.08|16369.14|16289.14|16371.09|16291.09|16369.14|16289.14|9
1729160120000|2024-10-17 10:15:20|16369.13|16289.13|16369.44|16289.44|16369.44|16289.44|16369.02|16289.02|8
1729160130000|2024-10-17 10:15:30|16370.24|16290.24|16369.56|16289.56|16370.27|16290.27|16369.55|16289.55|8
1729160140000|2024-10-17 10:15:40|16369.57|16289.57|16369.74|16289.74|16369.74|16289.74|16369.55|16289.55|8
1729160150000|2024-10-17 10:15:50|16369.83|16289.83|16370.82|16290.82|16370.82|16290.82|16369.83|16289.83|9
1729160160000|2024-10-17 10:16:00|16370.83|16290.83|16367.89|16287.89|16370.84|16290.84|16367.89|16287.89|9
1729160170000|2024-10-17 10:16:10|16367.88|16287.88|16367.38|16287.38|16367.88|16287.88|16367.38|16287.38|8
1729160180000|2024-10-17 10:16:20|16367.24|16287.24|16365.57|16285.57|16367.24|16287.24|16364.92|16284.92|10
1729160190000|2024-10-17 10:16:30|16365.47|16285.47|16364.68|16284.68|16365.51|16285.51|16364.65|16284.65|10
1729160200000|2024-10-17 10:16:40|16364.66|16284.66|16364.99|16284.99|16365.65|16285.65|16364.33|16284.33|9
1729160210000|2024-10-17 10:16:50|16365.18|16285.18|16365.02|16285.02|16365.4|16285.4|16365.02|16285.02|10
1729160220000|2024-10-17 10:17:00|16365|16285|16364.32|16284.32|16365|16285|16364.32|16284.32|9
1729160230000|2024-10-17 10:17:10|16363.5|16283.5|16361.03|16281.03|16363.5|16283.5|16361.03|16281.03|10
1729160240000|2024-10-17 10:17:20|16361|16281|16361.54|16281.54|16361.54|16281.54|16360.85|16280.85|10
1729160250000|2024-10-17 10:17:30|16361.3|16281.3|16362.7|16282.7|16362.7|16282.7|16361.22|16281.22|9
1729160260000|2024-10-17 10:17:40|16362.72|16282.72|16363.13|16283.13|16363.34|16283.34|16362.72|16282.72|10
1729160270000|2024-10-17 10:17:50|16362.57|16282.57|16361.95|16281.95|16362.71|16282.71|16361.95|16281.95|9
1729160280000|2024-10-17 10:18:00|16361.81|16281.81|16361.61|16281.61|16362.06|16282.06|16361.55|16281.55|10
1729160290000|2024-10-17 10:18:10|16361.56|16281.56|16361.57|16281.57|16361.79|16281.79|16361.56|16281.56|10
1729160300000|2024-10-17 10:18:20|16361.43|16281.43|16361.09|16281.09|16362.02|16282.02|16361.08|16281.08|9
1729160310000|2024-10-17 10:18:30|16361.08|16281.08|16356.58|16276.58|16361.08|16281.08|16356.07|16276.07|9
1729160320000|2024-10-17 10:18:40|16356.47|16276.47|16355.7|16275.7|16357.77|16277.77|16355.7|16275.7|9
1729160330000|2024-10-17 10:18:50|16355.58|16275.58|16354.89|16274.89|16355.73|16275.73|16354.89|16274.89|8
1729160340000|2024-10-17 10:19:00|16354.87|16274.87|16355.47|16275.47|16355.67|16275.67|16354.71|16274.71|10
1729160350000|2024-10-17 10:19:10|16355.44|16275.44|16357.31|16277.31|16357.31|16277.31|16355.42|16275.42|10
1729160360000|2024-10-17 10:19:20|16359.53|16279.53|16364.12|16284.12|16364.12|16284.12|16359.53|16279.53|10
1729160370000|2024-10-17 10:19:30|16365.33|16285.33|16368.47|16288.47|16368.47|16288.47|16365.33|16285.33|10
1729160380000|2024-10-17 10:19:40|16368.84|16288.84|16368.56|16288.56|16368.84|16288.84|16368.55|16288.55|7
1729160390000|2024-10-17 10:19:50|16368.54|16288.54|16368.8|16288.8|16368.8|16288.8|16368.54|16288.54|6
1729160400000|2024-10-17 10:20:00|16368.82|16288.82|16371.78|16291.78|16372.51|16292.51|16368.82|16288.82|9
1729160410000|2024-10-17 10:20:10|16371.75|16291.75|16373.15|16293.15|16373.21|16293.21|16371.74|16291.74|9
1729160420000|2024-10-17 10:20:20|16373.43|16293.43|16371.71|16291.71|16373.43|16293.43|16371.69|16291.69|10
1729160430000|2024-10-17 10:20:30|16371.75|16291.75|16371.8|16291.8|16372.11|16292.11|16371.31|16291.31|9
1729160440000|2024-10-17 10:20:40|16371.82|16291.82|16372.27|16292.27|16372.27|16292.27|16371.82|16291.82|10
1729160450000|2024-10-17 10:20:50|16372.3|16292.3|16372.84|16292.84|16373|16293|16372.3|16292.3|10
1729160460000|2024-10-17 10:21:00|16372.85|16292.85|16372.73|16292.73|16373.02|16293.02|16372.73|16292.73|7
1729160470000|2024-10-17 10:21:10|16372.74|16292.74|16372.89|16292.89|16372.89|16292.89|16372.69|16292.69|10
1729160480000|2024-10-17 10:21:20|16372.95|16292.95|16372.28|16292.28|16372.95|16292.95|16372.06|16292.06|8
1729160490000|2024-10-17 10:21:30|16372.42|16292.42|16372.45|16292.45|16372.71|16292.71|16372.26|16292.26|9
1729160500000|2024-10-17 10:21:40|16372.66|16292.66|16371.24|16291.24|16372.66|16292.66|16371.24|16291.24|10
1729160510000|2024-10-17 10:21:50|16370.62|16290.62|16370.47|16290.47|16370.62|16290.62|16370.47|16290.47|7
1729160520000|2024-10-17 10:22:00|16370.22|16290.22|16367.37|16287.37|16370.22|16290.22|16367.37|16287.37|10
1729160530000|2024-10-17 10:22:10|16366.41|16286.41|16365.49|16285.49|16366.6|16286.6|16365.42|16285.42|9
1729160540000|2024-10-17 10:22:20|16366.52|16286.52|16368.37|16288.37|16368.38|16288.38|16366.04|16286.04|10
1729160550000|2024-10-17 10:22:30|16368.35|16288.35|16368.16|16288.16|16368.35|16288.35|16367.76|16287.76|4
1729160560000|2024-10-17 10:22:40|16367.74|16287.74|16364.61|16284.61|16367.74|16287.74|16364.61|16284.61|9
1729160570000|2024-10-17 10:22:50|16364.6|16284.6|16364.4|16284.4|16364.61|16284.61|16364.4|16284.4|8
1729160580000|2024-10-17 10:23:00|16364.39|16284.39|16365.67|16285.67|16365.67|16285.67|16364.38|16284.38|8
1729160590000|2024-10-17 10:23:10|16365.08|16285.08|16364.78|16284.78|16365.08|16285.08|16364.57|16284.57|9
1729160600000|2024-10-17 10:23:20|16364.51|16284.51|16364.52|16284.52|16364.98|16284.98|16364.51|16284.51|9
1729160610000|2024-10-17 10:23:30|16364.5|16284.5|16364.29|16284.29|16364.5|16284.5|16364.26|16284.26|7
1729160620000|2024-10-17 10:23:40|16364.24|16284.24|16364.12|16284.12|16364.32|16284.32|16364.12|16284.12|8
1729160630000|2024-10-17 10:23:50|16363.89|16283.89|16364.25|16284.25|16364.69|16284.69|16363.87|16283.87|9
1729160640000|2024-10-17 10:24:00|16364.19|16284.19|16364.18|16284.18|16364.26|16284.26|16363.69|16283.69|10
1729160650000|2024-10-17 10:24:10|16363.79|16283.79|16363.82|16283.82|16363.96|16283.96|16363.68|16283.68|9
1729160660000|2024-10-17 10:24:20|16363.83|16283.83|16363.21|16283.21|16363.83|16283.83|16363.21|16283.21|9
1729160670000|2024-10-17 10:24:30|16363.46|16283.46|16363.46|16283.46|16363.46|16283.46|16363.08|16283.08|9
1729160680000|2024-10-17 10:24:40|16363.51|16283.51|16363.54|16283.54|16363.67|16283.67|16363.51|16283.51|9
1729160690000|2024-10-17 10:24:50|16363.72|16283.72|16364.25|16284.25|16364.43|16284.43|16362.94|16282.94|10
1729160700000|2024-10-17 10:25:00|16364.23|16284.23|16362.59|16282.59|16364.71|16284.71|16362.58|16282.58|10
1729160710000|2024-10-17 10:25:10|16362.99|16282.99|16360.72|16280.72|16362.99|16282.99|16360.72|16280.72|10
1729160720000|2024-10-17 10:25:20|16359.66|16279.66|16359.17|16279.17|16359.7|16279.7|16359.17|16279.17|10
1729160730000|2024-10-17 10:25:30|16359.18|16279.18|16359.46|16279.46|16359.52|16279.52|16359.1|16279.1|7
1729160740000|2024-10-17 10:25:40|16359.43|16279.43|16359.17|16279.17|16359.44|16279.44|16358.26|16278.26|10
1729160750000|2024-10-17 10:25:50|16359.46|16279.46|16358.71|16278.71|16359.53|16279.53|16358.71|16278.71|8
1729160760000|2024-10-17 10:26:00|16358.9|16278.9|16357.42|16277.42|16358.9|16278.9|16357.42|16277.42|8
1729160770000|2024-10-17 10:26:10|16357.39|16277.39|16357.34|16277.34|16357.42|16277.42|16357.34|16277.34|9
1729160780000|2024-10-17 10:26:20|16357.36|16277.36|16357.15|16277.15|16357.39|16277.39|16357|16277|8
1729160790000|2024-10-17 10:26:30|16357.16|16277.16|16356.48|16276.48|16357.16|16277.16|16356.48|16276.48|9
1729160800000|2024-10-17 10:26:40|16356.44|16276.44|16356.76|16276.76|16356.76|16276.76|16356.32|16276.32|9
1729160810000|2024-10-17 10:26:50|16356.75|16276.75|16356.61|16276.61|16356.76|16276.76|16356.61|16276.61|7
1729160820000|2024-10-17 10:27:00|16356.53|16276.53|16356.48|16276.48|16356.62|16276.62|16356.44|16276.44|8
1729160830000|2024-10-17 10:27:10|16356.46|16276.46|16356.27|16276.27|16356.46|16276.46|16356.26|16276.26|7
1729160840000|2024-10-17 10:27:20|16356.05|16276.05|16355.99|16275.99|16356.17|16276.17|16355.93|16275.93|8
1729160850000|2024-10-17 10:27:30|16355.98|16275.98|16353.16|16273.16|16355.98|16275.98|16353.16|16273.16|8
1729160860000|2024-10-17 10:27:40|16352.68|16272.68|16348.12|16268.12|16352.69|16272.69|16347.94|16267.94|9
1729160870000|2024-10-17 10:27:50|16347.41|16267.41|16345.92|16265.92|16347.41|16267.41|16345.75|16265.75|10
1729160880000|2024-10-17 10:28:00|16345.91|16265.91|16345.38|16265.38|16346.47|16266.47|16345.38|16265.38|10
1729160890000|2024-10-17 10:28:10|16345.56|16265.56|16344.26|16264.26|16345.67|16265.67|16344.06|16264.06|9
1729160900000|2024-10-17 10:28:20|16344.15|16264.15|16343.88|16263.88|16344.15|16264.15|16343.88|16263.88|9
1729160910000|2024-10-17 10:28:30|16343.8|16263.8|16344.71|16264.71|16344.71|16264.71|16343.75|16263.75|10
1729160920000|2024-10-17 10:28:40|16344.7|16264.7|16344.93|16264.93|16345.06|16265.06|16344.56|16264.56|10
1729160930000|2024-10-17 10:28:50|16344.92|16264.92|16344.93|16264.93|16345.21|16265.21|16344.92|16264.92|8
1729160940000|2024-10-17 10:29:00|16344.82|16264.82|16344.66|16264.66|16344.87|16264.87|16344.16|16264.16|9
1729160950000|2024-10-17 10:29:10|16344.63|16264.63|16344.34|16264.34|16345.43|16265.43|16344.34|16264.34|9
1729160960000|2024-10-17 10:29:20|16344.16|16264.16|16343.76|16263.76|16344.22|16264.22|16343.75|16263.75|9
1729160970000|2024-10-17 10:29:30|16344.06|16264.06|16344.57|16264.57|16344.76|16264.76|16344.06|16264.06|8
1729160980000|2024-10-17 10:29:40|16344.56|16264.56|16343.48|16263.48|16344.56|16264.56|16343.3|16263.3|7
1729160990000|2024-10-17 10:29:50|16343.29|16263.29|16342.36|16262.36|16343.32|16263.32|16342.03|16262.03|9
1729161000000|2024-10-17 10:30:00|16342.41|16262.41|16338.95|16258.95|16343.78|16263.78|16338.73|16258.73|10
1729161010000|2024-10-17 10:30:10|16338.75|16258.75|16340.99|16260.99|16340.99|16260.99|16338.75|16258.75|10
1729161020000|2024-10-17 10:30:20|16338.78|16258.78|16337.54|16257.54|16338.78|16258.78|16337.44|16257.44|9
1729161030000|2024-10-17 10:30:30|16338.05|16258.05|16338.3|16258.3|16339.03|16259.03|16338.05|16258.05|8
1729161040000|2024-10-17 10:30:40|16337.68|16257.68|16338.14|16258.14|16338.32|16258.32|16337.68|16257.68|9
1729161050000|2024-10-17 10:30:50|16338.16|16258.16|16337.83|16257.83|16338.35|16258.35|16337.3|16257.3|9
1729161060000|2024-10-17 10:31:00|16338.24|16258.24|16337.71|16257.71|16338.24|16258.24|16337.25|16257.25|7
1729161070000|2024-10-17 10:31:10|16337.72|16257.72|16336.58|16256.58|16337.72|16257.72|16336.58|16256.58|9
1729161080000|2024-10-17 10:31:20|16336.47|16256.47|16334.11|16254.11|16336.47|16256.47|16334.11|16254.11|9
1729161090000|2024-10-17 10:31:30|16334|16254|16326.27|16246.27|16334.06|16254.06|16326.27|16246.27|10
1729161100000|2024-10-17 10:31:40|16325.87|16245.87|16322.97|16242.97|16325.87|16245.87|16321.89|16241.89|9
1729161110000|2024-10-17 10:31:50|16322.73|16242.73|16322.27|16242.27|16322.74|16242.74|16320.87|16240.87|9
1729161120000|2024-10-17 10:32:00|16322.26|16242.26|16321.51|16241.51|16322.36|16242.36|16321.43|16241.43|8
1729161130000|2024-10-17 10:32:10|16321.59|16241.59|16314.38|16234.38|16321.59|16241.59|16314.38|16234.38|10
1729161140000|2024-10-17 10:32:20|16314.48|16234.48|16312.52|16232.52|16314.48|16234.48|16310.93|16230.93|10
1729161150000|2024-10-17 10:32:30|16310.97|16230.97|16301.2|16221.2|16310.97|16230.97|16301.2|16221.2|9
1729161160000|2024-10-17 10:32:40|16298.13|16218.13|16299.87|16219.87|16300.75|16220.75|16297.41|16217.41|10
1729161170000|2024-10-17 10:32:50|16298.85|16218.85|16297.53|16217.53|16298.85|16218.85|16297.53|16217.53|10
1729161180000|2024-10-17 10:33:00|16297.79|16217.79|16301.74|16221.74|16301.74|16221.74|16297.79|16217.79|10
1729161190000|2024-10-17 10:33:10|16301.68|16221.68|16298.22|16218.22|16301.68|16221.68|16298.22|16218.22|10
1729161200000|2024-10-17 10:33:20|16298.27|16218.27|16298.66|16218.66|16299.08|16219.08|16298.27|16218.27|9
1729161210000|2024-10-17 10:33:30|16299.06|16219.06|16299.46|16219.46|16299.46|16219.46|16298.67|16218.67|9
1729161220000|2024-10-17 10:33:40|16299.18|16219.18|16300.18|16220.18|16300.18|16220.18|16298.39|16218.39|9
1729161230000|2024-10-17 10:33:50|16299.61|16219.61|16298.91|16218.91|16299.87|16219.87|16298.91|16218.91|10
1729161240000|2024-10-17 10:34:00|16298.85|16218.85|16299.83|16219.83|16300.39|16220.39|16298.36|16218.36|10
1729161250000|2024-10-17 10:34:10|16299.36|16219.36|16295.76|16215.76|16299.36|16219.36|16295.76|16215.76|10
1729161260000|2024-10-17 10:34:20|16295.49|16215.49|16287.57|16207.57|16295.49|16215.49|16287.06|16207.06|10
1729161270000|2024-10-17 10:34:30|16287.58|16207.58|16285.57|16205.57|16287.58|16207.58|16285.57|16205.57|8
1729161280000|2024-10-17 10:34:40|16286|16206|16283.11|16203.11|16286.74|16206.74|16282.8|16202.8|10
1729161290000|2024-10-17 10:34:50|16282.97|16202.97|16277.65|16197.65|16283.02|16203.02|16276.86|16196.86|9
1729161300000|2024-10-17 10:35:00|16277|16197|16275.36|16195.36|16278.2|16198.2|16275.36|16195.36|10
1729161310000|2024-10-17 10:35:10|16275.59|16195.59|16274.87|16194.87|16275.59|16195.59|16274.19|16194.19|10
1729161320000|2024-10-17 10:35:20|16274.34|16194.34|16277.33|16197.33|16277.33|16197.33|16274.34|16194.34|10
1729161330000|2024-10-17 10:35:30|16277.42|16197.42|16284.35|16204.35|16284.35|16204.35|16277.42|16197.42|10
1729161340000|2024-10-17 10:35:40|16284.06|16204.06|16280.71|16200.71|16284.06|16204.06|16280.07|16200.07|10
1729161350000|2024-10-17 10:35:50|16281.61|16201.61|16286.85|16206.85|16286.85|16206.85|16281.58|16201.58|9
1729161360000|2024-10-17 10:36:00|16287.42|16207.42|16288.12|16208.12|16289.81|16209.81|16287.42|16207.42|10
1729161370000|2024-10-17 10:36:10|16288.07|16208.07|16288.76|16208.76|16289.89|16209.89|16286.72|16206.72|10
1729161380000|2024-10-17 10:36:20|16288.96|16208.96|16290.74|16210.74|16290.74|16210.74|16288.96|16208.96|10
1729161390000|2024-10-17 10:36:30|16290.76|16210.76|16291.55|16211.55|16291.95|16211.95|16290.76|16210.76|10
1729161400000|2024-10-17 10:36:40|16291.56|16211.56|16291.78|16211.78|16293.05|16213.05|16291.55|16211.55|10
1729161410000|2024-10-17 10:36:50|16291.8|16211.8|16294.42|16214.42|16295.2|16215.2|16291.8|16211.8|9
1729161420000|2024-10-17 10:37:00|16293.4|16213.4|16294.12|16214.12|16294.38|16214.38|16292.82|16212.82|10
1729161430000|2024-10-17 10:37:10|16294.58|16214.58|16294.5|16214.5|16294.58|16214.58|16293.79|16213.79|9
1729161440000|2024-10-17 10:37:20|16295.28|16215.28|16296.51|16216.51|16297.03|16217.03|16294.71|16214.71|8
1729161450000|2024-10-17 10:37:30|16296.15|16216.15|16298.41|16218.41|16298.41|16218.41|16296.15|16216.15|10
1729161460000|2024-10-17 10:37:40|16298.4|16218.4|16302.44|16222.44|16303.67|16223.67|16298.4|16218.4|10
1729161470000|2024-10-17 10:37:50|16302.59|16222.59|16301.38|16221.38|16303.24|16223.24|16300.91|16220.91|10
1729161480000|2024-10-17 10:38:00|16300.46|16220.46|16301.41|16221.41|16301.77|16221.77|16300.46|16220.46|10
1729161490000|2024-10-17 10:38:10|16301.53|16221.53|16303.46|16223.46|16303.46|16223.46|16301.53|16221.53|9
1729161500000|2024-10-17 10:38:20|16303.48|16223.48|16305.11|16225.11|16305.11|16225.11|16303.48|16223.48|10
1729161510000|2024-10-17 10:38:30|16305.09|16225.09|16306.76|16226.76|16307.41|16227.41|16305.09|16225.09|9
1729161520000|2024-10-17 10:38:40|16306.43|16226.43|16306.87|16226.87|16306.87|16226.87|16306.39|16226.39|9
1729161530000|2024-10-17 10:38:50|16306.88|16226.88|16306.67|16226.67|16306.88|16226.88|16306.33|16226.33|10
1729161540000|2024-10-17 10:39:00|16306.47|16226.47|16306.61|16226.61|16307.15|16227.15|16306.47|16226.47|8
1729161550000|2024-10-17 10:39:10|16306.6|16226.6|16307.06|16227.06|16307.06|16227.06|16306.46|16226.46|9
1729161560000|2024-10-17 10:39:20|16306.51|16226.51|16307.2|16227.2|16307.45|16227.45|16306.51|16226.51|10
1729161570000|2024-10-17 10:39:30|16307.56|16227.56|16305.5|16225.5|16308.24|16228.24|16305.5|16225.5|10
1729161580000|2024-10-17 10:39:40|16306.08|16226.08|16306.11|16226.11|16306.11|16226.11|16305.18|16225.18|10
1729161590000|2024-10-17 10:39:50|16306.01|16226.01|16306.08|16226.08|16306.08|16226.08|16305.54|16225.54|10
1729161600000|2024-10-17 10:40:00|16306.27|16226.27|16309.47|16229.47|16309.47|16229.47|16306.27|16226.27|10
1729161610000|2024-10-17 10:40:10|16309.64|16229.64|16310.13|16230.13|16310.77|16230.77|16309.64|16229.64|10
1729161620000|2024-10-17 10:40:20|16310.3|16230.3|16310.94|16230.94|16311.12|16231.12|16309.85|16229.85|10
1729161630000|2024-10-17 10:40:30|16310.96|16230.96|16312.15|16232.15|16312.15|16232.15|16310.95|16230.95|9
1729161640000|2024-10-17 10:40:40|16312.16|16232.16|16311.66|16231.66|16312.75|16232.75|16311.66|16231.66|10
1729161650000|2024-10-17 10:40:50|16310.79|16230.79|16310.3|16230.3|16311.57|16231.57|16310.3|16230.3|9
1729161660000|2024-10-17 10:41:00|16310.27|16230.27|16309.19|16229.19|16310.85|16230.85|16309.19|16229.19|9
1729161670000|2024-10-17 10:41:10|16309.71|16229.71|16311.48|16231.48|16311.64|16231.64|16309.65|16229.65|9
1729161680000|2024-10-17 10:41:20|16311.44|16231.44|16310.31|16230.31|16311.44|16231.44|16309.94|16229.94|8
1729161690000|2024-10-17 10:41:30|16310.32|16230.32|16311.49|16231.49|16311.49|16231.49|16310.32|16230.32|9
1729161700000|2024-10-17 10:41:40|16312.05|16232.05|16312.26|16232.26|16312.48|16232.48|16312.05|16232.05|10
1729161710000|2024-10-17 10:41:50|16312.31|16232.31|16313.53|16233.53|16313.53|16233.53|16312.31|16232.31|8
1729161720000|2024-10-17 10:42:00|16313.59|16233.59|16315.03|16235.03|16315.04|16235.04|16313.59|16233.59|10
1729161730000|2024-10-17 10:42:10|16315.05|16235.05|16315.36|16235.36|16315.37|16235.37|16315.05|16235.05|8
1729161740000|2024-10-17 10:42:20|16315.38|16235.38|16315.5|16235.5|16315.51|16235.51|16315.12|16235.12|9
1729161750000|2024-10-17 10:42:30|16315.86|16235.86|16315.25|16235.25|16316.03|16236.03|16315.25|16235.25|8
1729161760000|2024-10-17 10:42:40|16315.57|16235.57|16316.93|16236.93|16316.93|16236.93|16315.28|16235.28|9
1729161770000|2024-10-17 10:42:50|16317.14|16237.14|16317.47|16237.47|16317.71|16237.71|16316.89|16236.89|8
1729161780000|2024-10-17 10:43:00|16317.56|16237.56|16318.1|16238.1|16318.39|16238.39|16317.56|16237.56|10
1729161790000|2024-10-17 10:43:10|16318.11|16238.11|16320.26|16240.26|16320.27|16240.27|16318.11|16238.11|7
1729161800000|2024-10-17 10:43:20|16320.34|16240.34|16320.43|16240.43|16320.49|16240.49|16320.34|16240.34|7
1729161810000|2024-10-17 10:43:30|16320.41|16240.41|16321.02|16241.02|16321.02|16241.02|16320.41|16240.41|7
1729161820000|2024-10-17 10:43:40|16321.42|16241.42|16314.99|16234.99|16321.55|16241.55|16314.97|16234.97|7
1729161830000|2024-10-17 10:43:50|16313.94|16233.94|16315.38|16235.38|16316.73|16236.73|16313.05|16233.05|10
1729161840000|2024-10-17 10:44:00|16315.37|16235.37|16311.42|16231.42|16315.37|16235.37|16311.42|16231.42|10
1729161850000|2024-10-17 10:44:10|16310.99|16230.99|16308.96|16228.96|16310.99|16230.99|16308.81|16228.81|9
1729161860000|2024-10-17 10:44:20|16309.35|16229.35|16309.57|16229.57|16309.57|16229.57|16309.31|16229.31|9
1729161870000|2024-10-17 10:44:30|16309.81|16229.81|16311.44|16231.44|16311.64|16231.64|16309.81|16229.81|10
1729161880000|2024-10-17 10:44:40|16311.42|16231.42|16311.2|16231.2|16311.57|16231.57|16310.71|16230.71|7
1729161890000|2024-10-17 10:44:50|16311.23|16231.23|16311.6|16231.6|16311.62|16231.62|16311.01|16231.01|10
1729161900000|2024-10-17 10:45:00|16311.39|16231.39|16310.15|16230.15|16311.39|16231.39|16310.15|16230.15|8
1729161910000|2024-10-17 10:45:10|16310.12|16230.12|16307.98|16227.98|16310.12|16230.12|16307.88|16227.88|10
1729161920000|2024-10-17 10:45:20|16308.2|16228.2|16307.05|16227.05|16308.2|16228.2|16306.81|16226.81|7
1729161930000|2024-10-17 10:45:30|16306.98|16226.98|16306.68|16226.68|16306.98|16226.98|16306.62|16226.62|6
1729161940000|2024-10-17 10:45:40|16306.69|16226.69|16307.07|16227.07|16307.07|16227.07|16306.49|16226.49|8
1729161950000|2024-10-17 10:45:50|16307.48|16227.48|16308.97|16228.97|16308.97|16228.97|16306.85|16226.85|10
1729161960000|2024-10-17 10:46:00|16309.76|16229.76|16313.58|16233.58|16313.58|16233.58|16309.76|16229.76|10
1729161970000|2024-10-17 10:46:10|16313.63|16233.63|16317.85|16237.85|16317.85|16237.85|16313.63|16233.63|10
1729161980000|2024-10-17 10:46:20|16317.89|16237.89|16320.29|16240.29|16320.29|16240.29|16317.89|16237.89|9
1729161990000|2024-10-17 10:46:30|16320.26|16240.26|16324.04|16244.04|16324.04|16244.04|16320.26|16240.26|8
1729162000000|2024-10-17 10:46:40|16324.11|16244.11|16324.75|16244.75|16324.75|16244.75|16324.11|16244.11|10
1729162010000|2024-10-17 10:46:50|16324.76|16244.76|16326.92|16246.92|16326.92|16246.92|16324.76|16244.76|7
1729162020000|2024-10-17 10:47:00|16326.97|16246.97|16331.41|16251.41|16331.46|16251.46|16326.97|16246.97|9
1729162030000|2024-10-17 10:47:10|16331.84|16251.84|16335.51|16255.51|16335.51|16255.51|16331.49|16251.49|10
1729162040000|2024-10-17 10:47:20|16335.99|16255.99|16334.37|16254.37|16336.33|16256.33|16334.37|16254.37|10
1729162050000|2024-10-17 10:47:30|16334.19|16254.19|16335.4|16255.4|16337.07|16257.07|16334.18|16254.18|9
1729162060000|2024-10-17 10:47:40|16335.52|16255.52|16334.63|16254.63|16335.93|16255.93|16334.63|16254.63|7
1729162070000|2024-10-17 10:47:50|16334.64|16254.64|16334.16|16254.16|16334.99|16254.99|16334.15|16254.15|10
1729162080000|2024-10-17 10:48:00|16334.15|16254.15|16336.74|16256.74|16336.74|16256.74|16334.14|16254.14|10
1729162090000|2024-10-17 10:48:10|16336.97|16256.97|16338.39|16258.39|16338.77|16258.77|16336.97|16256.97|10
1729162100000|2024-10-17 10:48:20|16339.99|16259.99|16337.94|16257.94|16339.99|16259.99|16337.88|16257.88|10
1729162110000|2024-10-17 10:48:30|16338.08|16258.08|16338.08|16258.08|16338.49|16258.49|16337.74|16257.74|9
1729162120000|2024-10-17 10:48:40|16336.78|16256.78|16336.26|16256.26|16337.44|16257.44|16336.26|16256.26|10
1729162130000|2024-10-17 10:48:50|16336.37|16256.37|16336.42|16256.42|16336.46|16256.46|16335.95|16255.95|10
1729162140000|2024-10-17 10:49:00|16336.28|16256.28|16336.77|16256.77|16336.77|16256.77|16335.85|16255.85|9
1729162150000|2024-10-17 10:49:10|16338.55|16258.55|16337.82|16257.82|16338.69|16258.69|16337.8|16257.8|10
1729162160000|2024-10-17 10:49:20|16337.85|16257.85|16337.36|16257.36|16337.87|16257.87|16337.35|16257.35|10
1729162170000|2024-10-17 10:49:30|16337.29|16257.29|16339.07|16259.07|16339.07|16259.07|16337.16|16257.16|9
1729162180000|2024-10-17 10:49:40|16339.06|16259.06|16339.96|16259.96|16340.32|16260.32|16339.06|16259.06|8
1729162190000|2024-10-17 10:49:50|16340.61|16260.61|16339.97|16259.97|16340.61|16260.61|16339.97|16259.97|9
1729162200000|2024-10-17 10:50:00|16339.4|16259.4|16340.51|16260.51|16340.51|16260.51|16339.29|16259.29|9
1729162210000|2024-10-17 10:50:10|16340.52|16260.52|16341.63|16261.63|16341.63|16261.63|16340.52|16260.52|8
1729162220000|2024-10-17 10:50:20|16341.32|16261.32|16340.72|16260.72|16341.37|16261.37|16340.72|16260.72|8
1729162230000|2024-10-17 10:50:30|16339.16|16259.16|16339.33|16259.33|16340.16|16260.16|16339.16|16259.16|9
1729162240000|2024-10-17 10:50:40|16339.28|16259.28|16340.13|16260.13|16340.41|16260.41|16339.25|16259.25|8
1729162250000|2024-10-17 10:50:50|16340.17|16260.17|16340.07|16260.07|16340.17|16260.17|16340.03|16260.03|9
1729162260000|2024-10-17 10:51:00|16340.1|16260.1|16339.38|16259.38|16340.53|16260.53|16339.38|16259.38|9
1729162270000|2024-10-17 10:51:10|16338.94|16258.94|16339.76|16259.76|16340.11|16260.11|16338.85|16258.85|10
1729162280000|2024-10-17 10:51:20|16339.77|16259.77|16338.51|16258.51|16340.02|16260.02|16338.41|16258.41|7
1729162290000|2024-10-17 10:51:30|16338.21|16258.21|16335.73|16255.73|16338.21|16258.21|16335.54|16255.54|9
1729162300000|2024-10-17 10:51:40|16336.04|16256.04|16335.77|16255.77|16336.73|16256.73|16335.17|16255.17|9
1729162310000|2024-10-17 10:51:50|16335.49|16255.49|16334.7|16254.7|16335.59|16255.59|16334.7|16254.7|9
1729162320000|2024-10-17 10:52:00|16335.27|16255.27|16334.57|16254.57|16335.27|16255.27|16334.57|16254.57|9
1729162330000|2024-10-17 10:52:10|16334.63|16254.63|16332.74|16252.74|16334.63|16254.63|16332.74|16252.74|9
1729162340000|2024-10-17 10:52:20|16332.75|16252.75|16332.36|16252.36|16332.75|16252.75|16331.83|16251.83|9
1729162350000|2024-10-17 10:52:30|16332.37|16252.37|16331.04|16251.04|16332.37|16252.37|16331.04|16251.04|9
1729162360000|2024-10-17 10:52:40|16331.61|16251.61|16330.38|16250.38|16331.61|16251.61|16329.96|16249.96|10
1729162370000|2024-10-17 10:52:50|16331.26|16251.26|16331.97|16251.97|16332.21|16252.21|16331.21|16251.21|9
1729162380000|2024-10-17 10:53:00|16332.25|16252.25|16333.51|16253.51|16333.51|16253.51|16332.25|16252.25|9
1729162390000|2024-10-17 10:53:10|16333.47|16253.47|16334.98|16254.98|16335.18|16255.18|16333.47|16253.47|9
1729162400000|2024-10-17 10:53:20|16334.84|16254.84|16333.44|16253.44|16334.89|16254.89|16333.44|16253.44|9
1729162410000|2024-10-17 10:53:30|16334.07|16254.07|16334.31|16254.31|16334.32|16254.32|16334|16254|9
1729162420000|2024-10-17 10:53:40|16333.97|16253.97|16335.58|16255.58|16335.59|16255.59|16333.97|16253.97|9
1729162430000|2024-10-17 10:53:50|16335.57|16255.57|16336.47|16256.47|16336.9|16256.9|16335.57|16255.57|9
1729162440000|2024-10-17 10:54:00|16337.19|16257.19|16342.06|16262.06|16342.06|16262.06|16337.19|16257.19|9
1729162450000|2024-10-17 10:54:10|16342.14|16262.14|16344.77|16264.77|16344.77|16264.77|16342.14|16262.14|10
1729162460000|2024-10-17 10:54:20|16344.96|16264.96|16345.72|16265.72|16345.94|16265.94|16344.96|16264.96|10
1729162470000|2024-10-17 10:54:30|16345.73|16265.73|16347.24|16267.24|16347.49|16267.49|16345.73|16265.73|10
1729162480000|2024-10-17 10:54:40|16346.82|16266.82|16348.1|16268.1|16348.1|16268.1|16346.82|16266.82|7
1729162490000|2024-10-17 10:54:50|16347.92|16267.92|16348.82|16268.82|16348.82|16268.82|16347.92|16267.92|10
1729162500000|2024-10-17 10:55:00|16348.85|16268.85|16349.93|16269.93|16349.94|16269.94|16348.85|16268.85|10
1729162510000|2024-10-17 10:55:10|16350.25|16270.25|16352.42|16272.42|16352.42|16272.42|16350.24|16270.24|10
1729162520000|2024-10-17 10:55:20|16352.65|16272.65|16354.11|16274.11|16354.11|16274.11|16352.65|16272.65|10
1729162530000|2024-10-17 10:55:30|16354.22|16274.22|16355.17|16275.17|16356.18|16276.18|16354.22|16274.22|8
1729162540000|2024-10-17 10:55:40|16355.97|16275.97|16356.48|16276.48|16356.48|16276.48|16355.81|16275.81|7
1729162550000|2024-10-17 10:55:50|16356.47|16276.47|16357.49|16277.49|16357.49|16277.49|16356.31|16276.31|9
1729162560000|2024-10-17 10:56:00|16357.5|16277.5|16356.65|16276.65|16357.5|16277.5|16356.65|16276.65|9
1729162570000|2024-10-17 10:56:10|16356.4|16276.4|16356.69|16276.69|16356.89|16276.89|16356.33|16276.33|10
1729162580000|2024-10-17 10:56:20|16356.38|16276.38|16359.1|16279.1|16359.1|16279.1|16356.36|16276.36|10
1729162590000|2024-10-17 10:56:30|16359.16|16279.16|16359.11|16279.11|16359.22|16279.22|16359.05|16279.05|7
1729162600000|2024-10-17 10:56:40|16359.06|16279.06|16357.73|16277.73|16359.06|16279.06|16357.5|16277.5|9
1729162610000|2024-10-17 10:56:50|16357.5|16277.5|16357.59|16277.59|16357.59|16277.59|16357.26|16277.26|7
1729162620000|2024-10-17 10:57:00|16357.19|16277.19|16357.35|16277.35|16357.35|16277.35|16357.18|16277.18|6
1729162630000|2024-10-17 10:57:10|16357.45|16277.45|16358.52|16278.52|16358.52|16278.52|16357.11|16277.11|8
1729162640000|2024-10-17 10:57:20|16358.55|16278.55|16359.43|16279.43|16359.43|16279.43|16358.55|16278.55|8
1729162650000|2024-10-17 10:57:30|16359.41|16279.41|16360.06|16280.06|16360.06|16280.06|16359.41|16279.41|9
1729162660000|2024-10-17 10:57:40|16360.51|16280.51|16360.66|16280.66|16360.66|16280.66|16360.26|16280.26|8
1729162670000|2024-10-17 10:57:50|16361.02|16281.02|16364.18|16284.18|16364.18|16284.18|16360.91|16280.91|9
1729162680000|2024-10-17 10:58:00|16364.78|16284.78|16365.91|16285.91|16365.91|16285.91|16364.78|16284.78|10
1729162690000|2024-10-17 10:58:10|16365.93|16285.93|16366.57|16286.57|16366.57|16286.57|16365.77|16285.77|8
1729162700000|2024-10-17 10:58:20|16366.56|16286.56|16366.49|16286.49|16366.65|16286.65|16366.47|16286.47|9
1729162710000|2024-10-17 10:58:30|16366.35|16286.35|16364.95|16284.95|16366.72|16286.72|16364.95|16284.95|10
1729162720000|2024-10-17 10:58:40|16365.29|16285.29|16365.07|16285.07|16365.29|16285.29|16364.63|16284.63|7
1729162730000|2024-10-17 10:58:50|16364.71|16284.71|16367.26|16287.26|16367.26|16287.26|16364.71|16284.71|8
1729162740000|2024-10-17 10:59:00|16367.31|16287.31|16367.4|16287.4|16367.4|16287.4|16367.01|16287.01|8
1729162750000|2024-10-17 10:59:10|16367.36|16287.36|16367.6|16287.6|16367.6|16287.6|16366.9|16286.9|8
1729162760000|2024-10-17 10:59:20|16367.41|16287.41|16367.1|16287.1|16367.69|16287.69|16367.1|16287.1|10
1729162770000|2024-10-17 10:59:30|16367.08|16287.08|16366.35|16286.35|16368.5|16288.5|16366.35|16286.35|10
1729162780000|2024-10-17 10:59:40|16366.31|16286.31|16366.59|16286.59|16367.31|16287.31|16365.52|16285.52|8
1729162790000|2024-10-17 10:59:50|16366.58|16286.58|16366.14|16286.14|16366.58|16286.58|16365.95|16285.95|8
1729162800000|2024-10-17 11:00:00|16364.58|16284.58|16367.85|16287.85|16367.85|16287.85|16364.58|16284.58|9
1729162810000|2024-10-17 11:00:10|16368.38|16288.38|16368.07|16288.07|16368.38|16288.38|16365|16285|10
1729162820000|2024-10-17 11:00:20|16367.65|16287.65|16366.64|16286.64|16367.65|16287.65|16366.64|16286.64|10
1729162830000|2024-10-17 11:00:30|16366.5|16286.5|16367.62|16287.62|16367.62|16287.62|16365.16|16285.16|10
1729162840000|2024-10-17 11:00:40|16366.81|16286.81|16368.21|16288.21|16368.42|16288.42|16366.81|16286.81|10
1729162850000|2024-10-17 11:00:50|16368.18|16288.18|16368.11|16288.11|16368.59|16288.59|16368.11|16288.11|8
1729162860000|2024-10-17 11:01:00|16368.04|16288.04|16367.49|16287.49|16368.12|16288.12|16367.08|16287.08|8
1729162870000|2024-10-17 11:01:10|16368.33|16288.33|16368.05|16288.05|16368.33|16288.33|16368.01|16288.01|6
1729162880000|2024-10-17 11:01:20|16368.29|16288.29|16370.35|16290.35|16370.35|16290.35|16368.29|16288.29|8
1729162890000|2024-10-17 11:01:30|16370.36|16290.36|16375.68|16295.68|16375.68|16295.68|16369.87|16289.87|9
1729162900000|2024-10-17 11:01:40|16375.5|16295.5|16373.93|16293.93|16375.79|16295.79|16372.31|16292.31|10
1729162910000|2024-10-17 11:01:50|16373.92|16293.92|16373.4|16293.4|16373.92|16293.92|16373.27|16293.27|9
1729162920000|2024-10-17 11:02:00|16373.42|16293.42|16370.49|16290.49|16373.42|16293.42|16370.49|16290.49|10
1729162930000|2024-10-17 11:02:10|16370.54|16290.54|16369.98|16289.98|16370.54|16290.54|16369.9|16289.9|9
1729162940000|2024-10-17 11:02:20|16369.24|16289.24|16369.11|16289.11|16369.27|16289.27|16369.11|16289.11|8
1729162950000|2024-10-17 11:02:30|16369|16289|16368.74|16288.74|16369|16289|16368.74|16288.74|10
1729162960000|2024-10-17 11:02:40|16368.04|16288.04|16362.94|16282.94|16368.04|16288.04|16362.88|16282.88|10
1729162970000|2024-10-17 11:02:50|16362.58|16282.58|16363.66|16283.66|16363.82|16283.82|16362.58|16282.58|10
1729162980000|2024-10-17 11:03:00|16363.69|16283.69|16362.96|16282.96|16363.71|16283.71|16362.96|16282.96|9
1729162990000|2024-10-17 11:03:10|16362.35|16282.35|16361.94|16281.94|16362.35|16282.35|16361.92|16281.92|8
1729163000000|2024-10-17 11:03:20|16361.48|16281.48|16362.57|16282.57|16362.57|16282.57|16361.44|16281.44|9
1729163010000|2024-10-17 11:03:30|16363.01|16283.01|16361.16|16281.16|16363.69|16283.69|16361.16|16281.16|8
1729163020000|2024-10-17 11:03:40|16361.17|16281.17|16360.55|16280.55|16361.2|16281.2|16360.55|16280.55|7
1729163030000|2024-10-17 11:03:50|16360.22|16280.22|16357.94|16277.94|16360.22|16280.22|16357.94|16277.94|9
1729163040000|2024-10-17 11:04:00|16357.88|16277.88|16355.93|16275.93|16358.02|16278.02|16355.93|16275.93|10
1729163050000|2024-10-17 11:04:10|16355.98|16275.98|16354.29|16274.29|16355.98|16275.98|16354.28|16274.28|8
1729163060000|2024-10-17 11:04:20|16354.27|16274.27|16352.53|16272.53|16354.27|16274.27|16352.53|16272.53|8
1729163070000|2024-10-17 11:04:30|16352.36|16272.36|16350.03|16270.03|16352.36|16272.36|16350.03|16270.03|10
1729163080000|2024-10-17 11:04:40|16350.09|16270.09|16349.45|16269.45|16350.09|16270.09|16349.45|16269.45|8
1729163090000|2024-10-17 11:04:50|16349.7|16269.7|16352.17|16272.17|16352.17|16272.17|16349.7|16269.7|10
1729163100000|2024-10-17 11:05:00|16352.58|16272.58|16353.52|16273.52|16353.92|16273.92|16352.58|16272.58|9
1729163110000|2024-10-17 11:05:10|16353.48|16273.48|16353.46|16273.46|16353.52|16273.52|16353.43|16273.43|9
1729163120000|2024-10-17 11:05:20|16353.2|16273.2|16353.15|16273.15|16353.59|16273.59|16353.14|16273.14|10
1729163130000|2024-10-17 11:05:30|16353.72|16273.72|16354.29|16274.29|16355.46|16275.46|16353.72|16273.72|10
1729163140000|2024-10-17 11:05:40|16355.11|16275.11|16354.8|16274.8|16355.14|16275.14|16354.75|16274.75|9
1729163150000|2024-10-17 11:05:50|16354.82|16274.82|16354.4|16274.4|16354.82|16274.82|16354.24|16274.24|10
1729163160000|2024-10-17 11:06:00|16354.46|16274.46|16355.38|16275.38|16355.6|16275.6|16354.36|16274.36|8
1729163170000|2024-10-17 11:06:10|16355.32|16275.32|16362.08|16282.08|16362.08|16282.08|16355.32|16275.32|8
1729163180000|2024-10-17 11:06:20|16364.16|16284.16|16365.51|16285.51|16365.51|16285.51|16364.16|16284.16|10
1729163190000|2024-10-17 11:06:30|16365.25|16285.25|16366.73|16286.73|16366.98|16286.98|16365.24|16285.24|8
1729163200000|2024-10-17 11:06:40|16366.62|16286.62|16370.08|16290.08|16370.09|16290.09|16365.62|16285.62|9
1729163210000|2024-10-17 11:06:50|16370.16|16290.16|16370.92|16290.92|16371.04|16291.04|16370.16|16290.16|9
1729163220000|2024-10-17 11:07:00|16370.94|16290.94|16372.15|16292.15|16372.19|16292.19|16370.94|16290.94|10
1729163230000|2024-10-17 11:07:10|16372.19|16292.19|16371.19|16291.19|16372.19|16292.19|16370.74|16290.74|9
1729163240000|2024-10-17 11:07:20|16370.8|16290.8|16370.76|16290.76|16370.88|16290.88|16370.76|16290.76|8
1729163250000|2024-10-17 11:07:30|16370.77|16290.77|16369.45|16289.45|16370.77|16290.77|16369.45|16289.45|6
1729163260000|2024-10-17 11:07:40|16369.05|16289.05|16368.2|16288.2|16369.1|16289.1|16367.85|16287.85|9
1729163270000|2024-10-17 11:07:50|16368.31|16288.31|16368.03|16288.03|16368.5|16288.5|16368.03|16288.03|9
1729163280000|2024-10-17 11:08:00|16368.04|16288.04|16366.74|16286.74|16368.04|16288.04|16366.74|16286.74|7
1729163290000|2024-10-17 11:08:10|16366.99|16286.99|16364.89|16284.89|16366.99|16286.99|16364.78|16284.78|9
1729163300000|2024-10-17 11:08:20|16365.09|16285.09|16363.61|16283.61|16365.1|16285.1|16363.61|16283.61|8
1729163310000|2024-10-17 11:08:30|16362.51|16282.51|16359.55|16279.55|16362.51|16282.51|16359.39|16279.39|8
1729163320000|2024-10-17 11:08:40|16359.32|16279.32|16354.75|16274.75|16359.32|16279.32|16354.75|16274.75|5
1729163330000|2024-10-17 11:08:50|16354.45|16274.45|16352.47|16272.47|16354.67|16274.67|16352.47|16272.47|10
1729163340000|2024-10-17 11:09:00|16352.7|16272.7|16353.05|16273.05|16353.05|16273.05|16351.87|16271.87|10
1729163350000|2024-10-17 11:09:10|16353.07|16273.07|16352.98|16272.98|16353.38|16273.38|16352.94|16272.94|8
1729163360000|2024-10-17 11:09:20|16352.99|16272.99|16352.93|16272.93|16353|16273|16352.75|16272.75|8
1729163370000|2024-10-17 11:09:30|16351.32|16271.32|16351.06|16271.06|16351.35|16271.35|16351.04|16271.04|9
1729163380000|2024-10-17 11:09:40|16351.22|16271.22|16350.35|16270.35|16351.23|16271.23|16350.35|16270.35|10
1729163390000|2024-10-17 11:09:50|16350.4|16270.4|16350.88|16270.88|16350.89|16270.89|16350.35|16270.35|10
1729163400000|2024-10-17 11:10:00|16350.89|16270.89|16350.65|16270.65|16350.89|16270.89|16350.24|16270.24|6
1729163410000|2024-10-17 11:10:10|16350.64|16270.64|16349.89|16269.89|16350.72|16270.72|16349.89|16269.89|8
1729163420000|2024-10-17 11:10:20|16350.46|16270.46|16350.87|16270.87|16350.87|16270.87|16350.46|16270.46|5
1729163430000|2024-10-17 11:10:30|16350.91|16270.91|16350.72|16270.72|16350.94|16270.94|16350.72|16270.72|9
1729163440000|2024-10-17 11:10:40|16350.7|16270.7|16351.7|16271.7|16351.7|16271.7|16350.6|16270.6|8
1729163450000|2024-10-17 11:10:50|16351.98|16271.98|16351.05|16271.05|16352.16|16272.16|16351.04|16271.04|10
1729163460000|2024-10-17 11:11:00|16351.04|16271.04|16350.73|16270.73|16351.71|16271.71|16350.73|16270.73|10
1729163470000|2024-10-17 11:11:10|16350.74|16270.74|16350.12|16270.12|16350.74|16270.74|16349.76|16269.76|8
1729163480000|2024-10-17 11:11:20|16350.11|16270.11|16350.11|16270.11|16350.11|16270.11|16350.09|16270.09|5
1729163490000|2024-10-17 11:11:30|16350.13|16270.13|16349.91|16269.91|16350.13|16270.13|16349.87|16269.87|7
1729163500000|2024-10-17 11:11:40|16349.86|16269.86|16349.16|16269.16|16349.86|16269.86|16348.45|16268.45|9
1729163510000|2024-10-17 11:11:50|16347.43|16267.43|16347|16267|16347.43|16267.43|16347|16267|9
1729163520000|2024-10-17 11:12:00|16347.03|16267.03|16347.42|16267.42|16347.42|16267.42|16347.03|16267.03|10
1729163530000|2024-10-17 11:12:10|16348.42|16268.42|16348.88|16268.88|16349.42|16269.42|16348.4|16268.4|10
1729163540000|2024-10-17 11:12:20|16348.84|16268.84|16346.55|16266.55|16348.84|16268.84|16346.55|16266.55|8
1729163550000|2024-10-17 11:12:30|16346.54|16266.54|16344.61|16264.61|16346.54|16266.54|16344.61|16264.61|7
1729163560000|2024-10-17 11:12:40|16344.59|16264.59|16344.58|16264.58|16344.63|16264.63|16344.36|16264.36|6
1729163570000|2024-10-17 11:12:50|16344.57|16264.57|16340.77|16260.77|16344.57|16264.57|16340.77|16260.77|10
1729163580000|2024-10-17 11:13:00|16340.76|16260.76|16339.79|16259.79|16340.76|16260.76|16339.69|16259.69|8
1729163590000|2024-10-17 11:13:10|16339.64|16259.64|16339.69|16259.69|16339.69|16259.69|16338.52|16258.52|9
1729163600000|2024-10-17 11:13:20|16339.68|16259.68|16340.53|16260.53|16340.88|16260.88|16339.68|16259.68|6
1729163610000|2024-10-17 11:13:30|16340.57|16260.57|16341.73|16261.73|16341.73|16261.73|16340.55|16260.55|9
1729163620000|2024-10-17 11:13:40|16341.75|16261.75|16340.75|16260.75|16341.9|16261.9|16340.49|16260.49|8
1729163630000|2024-10-17 11:13:50|16340.69|16260.69|16340.35|16260.35|16340.69|16260.69|16340.34|16260.34|8
1729163640000|2024-10-17 11:14:00|16340.36|16260.36|16340.91|16260.91|16341.03|16261.03|16340.36|16260.36|8
1729163650000|2024-10-17 11:14:10|16341.01|16261.01|16340.79|16260.79|16341.4|16261.4|16340.79|16260.79|9
1729163660000|2024-10-17 11:14:20|16340.77|16260.77|16338.83|16258.83|16340.77|16260.77|16338.83|16258.83|8
1729163670000|2024-10-17 11:14:30|16338.67|16258.67|16337.34|16257.34|16338.67|16258.67|16337.34|16257.34|10
1729163680000|2024-10-17 11:14:40|16337.57|16257.57|16336.68|16256.68|16338.96|16258.96|16336.07|16256.07|10
1729163690000|2024-10-17 11:14:50|16335.8|16255.8|16335.44|16255.44|16336.02|16256.02|16334.94|16254.94|7
1729163700000|2024-10-17 11:15:00|16335.48|16255.48|16335.48|16255.48|16335.48|16255.48|16335.48|16255.48|1
1729163710000|2024-10-17 11:15:10|16334.73|16254.73|16334.4|16254.4|16335.09|16255.09|16334.24|16254.24|9
1729163720000|2024-10-17 11:15:20|16334.34|16254.34|16331.52|16251.52|16334.55|16254.55|16331.52|16251.52|9
1729163730000|2024-10-17 11:15:30|16329.85|16249.85|16327.54|16247.54|16329.85|16249.85|16327.54|16247.54|10
1729163740000|2024-10-17 11:15:40|16327.43|16247.43|16327.33|16247.33|16328.04|16248.04|16327.31|16247.31|8
1729163750000|2024-10-17 11:15:50|16326.68|16246.68|16325.19|16245.19|16326.68|16246.68|16325.19|16245.19|9
1729163760000|2024-10-17 11:16:00|16325.11|16245.11|16324.89|16244.89|16325.11|16245.11|16324.5|16244.5|9
1729163770000|2024-10-17 11:16:10|16325.1|16245.1|16324.59|16244.59|16325.2|16245.2|16324.29|16244.29|10
1729163780000|2024-10-17 11:16:20|16324.68|16244.68|16320.12|16240.12|16324.68|16244.68|16319.57|16239.57|10
1729163790000|2024-10-17 11:16:30|16320|16240|16320.71|16240.71|16320.71|16240.71|16320|16240|10
1729163800000|2024-10-17 11:16:40|16320.39|16240.39|16320.14|16240.14|16320.88|16240.88|16320.14|16240.14|7
1729163810000|2024-10-17 11:16:50|16320.12|16240.12|16317.89|16237.89|16320.12|16240.12|16317.89|16237.89|9
1729163820000|2024-10-17 11:17:00|16319.94|16239.94|16311.37|16231.37|16319.94|16239.94|16311.37|16231.37|10
1729163830000|2024-10-17 11:17:10|16312.47|16232.47|16308.2|16228.2|16312.47|16232.47|16307.62|16227.62|10
1729163840000|2024-10-17 11:17:20|16308.02|16228.02|16307.76|16227.76|16308.02|16228.02|16306.57|16226.57|10
1729163850000|2024-10-17 11:17:30|16308.11|16228.11|16308.12|16228.12|16308.13|16228.13|16307.74|16227.74|9
1729163860000|2024-10-17 11:17:40|16308.07|16228.07|16307.9|16227.9|16308.28|16228.28|16307.76|16227.76|10
1729163870000|2024-10-17 11:17:50|16307.69|16227.69|16307.48|16227.48|16308.35|16228.35|16307.48|16227.48|8
1729163880000|2024-10-17 11:18:00|16307.77|16227.77|16308.58|16228.58|16308.58|16228.58|16307.77|16227.77|9
1729163890000|2024-10-17 11:18:10|16308.55|16228.55|16308.63|16228.63|16310.01|16230.01|16308.55|16228.55|7
1729163900000|2024-10-17 11:18:20|16308.11|16228.11|16303.99|16223.99|16308.11|16228.11|16303.99|16223.99|10
1729163910000|2024-10-17 11:18:30|16301.59|16221.59|16301.22|16221.22|16302.69|16222.69|16301.22|16221.22|10
1729163920000|2024-10-17 11:18:40|16301.28|16221.28|16301.18|16221.18|16302.25|16222.25|16301.18|16221.18|10
1729163930000|2024-10-17 11:18:50|16300.95|16220.95|16299.87|16219.87|16301.31|16221.31|16299.87|16219.87|9
1729163940000|2024-10-17 11:19:00|16299.93|16219.93|16300.07|16220.07|16300.52|16220.52|16299.77|16219.77|9
1729163950000|2024-10-17 11:19:10|16300.31|16220.31|16299.54|16219.54|16300.31|16220.31|16299.54|16219.54|7
1729163960000|2024-10-17 11:19:20|16298.98|16218.98|16300.4|16220.4|16300.61|16220.61|16298.44|16218.44|10
1729163970000|2024-10-17 11:19:30|16300.58|16220.58|16300.74|16220.74|16301.43|16221.43|16300.58|16220.58|9
1729163980000|2024-10-17 11:19:40|16300.45|16220.45|16300.63|16220.63|16300.63|16220.63|16299.89|16219.89|10
1729163990000|2024-10-17 11:19:50|16301.13|16221.13|16301.09|16221.09|16301.13|16221.13|16300.61|16220.61|5
1729164000000|2024-10-17 11:20:00|16301.28|16221.28|16300.31|16220.31|16301.35|16221.35|16300.31|16220.31|9
1729164010000|2024-10-17 11:20:10|16300.01|16220.01|16299.92|16219.92|16300.02|16220.02|16299.9|16219.9|7
1729164020000|2024-10-17 11:20:20|16299.88|16219.88|16296.99|16216.99|16299.88|16219.88|16296.99|16216.99|9
1729164030000|2024-10-17 11:20:30|16297.01|16217.01|16298.19|16218.19|16298.24|16218.24|16296.74|16216.74|10
1729164040000|2024-10-17 11:20:40|16298.27|16218.27|16299.94|16219.94|16300.54|16220.54|16297.55|16217.55|10
1729164050000|2024-10-17 11:20:50|16300.94|16220.94|16299.03|16219.03|16301.02|16221.02|16299.03|16219.03|8
1729164060000|2024-10-17 11:21:00|16299.04|16219.04|16299.34|16219.34|16299.8|16219.8|16299.04|16219.04|10
1729164070000|2024-10-17 11:21:10|16299.3|16219.3|16299.19|16219.19|16299.3|16219.3|16297.48|16217.48|10
1729164080000|2024-10-17 11:21:20|16300.17|16220.17|16299.22|16219.22|16300.17|16220.17|16299.13|16219.13|6
1729164090000|2024-10-17 11:21:30|16299.23|16219.23|16300.35|16220.35|16300.35|16220.35|16299.23|16219.23|8
1729164100000|2024-10-17 11:21:40|16300.37|16220.37|16301.06|16221.06|16301.23|16221.23|16300.37|16220.37|9
1729164110000|2024-10-17 11:21:50|16300.96|16220.96|16300.44|16220.44|16301.08|16221.08|16300.34|16220.34|9
1729164120000|2024-10-17 11:22:00|16300.36|16220.36|16298.39|16218.39|16300.38|16220.38|16298.39|16218.39|10
1729164130000|2024-10-17 11:22:10|16298.42|16218.42|16297.39|16217.39|16299.39|16219.39|16297.37|16217.37|10
1729164140000|2024-10-17 11:22:20|16297.78|16217.78|16298.68|16218.68|16299.09|16219.09|16297.56|16217.56|9
1729164150000|2024-10-17 11:22:30|16298.69|16218.69|16299.18|16219.18|16299.18|16219.18|16298.64|16218.64|9
1729164160000|2024-10-17 11:22:40|16298.94|16218.94|16299.59|16219.59|16299.59|16219.59|16298.93|16218.93|5
1729164170000|2024-10-17 11:22:50|16299.49|16219.49|16299.08|16219.08|16300.69|16220.69|16299.02|16219.02|10
1729164180000|2024-10-17 11:23:00|16298.99|16218.99|16298.76|16218.76|16298.99|16218.99|16297.95|16217.95|7
1729164190000|2024-10-17 11:23:10|16298.25|16218.25|16295.77|16215.77|16298.25|16218.25|16295.77|16215.77|9
1729164200000|2024-10-17 11:23:20|16295.57|16215.57|16295.41|16215.41|16295.57|16215.57|16295.29|16215.29|9
1729164210000|2024-10-17 11:23:30|16295.23|16215.23|16294.83|16214.83|16295.29|16215.29|16294.66|16214.66|9
1729164220000|2024-10-17 11:23:40|16294.82|16214.82|16294.75|16214.75|16295.32|16215.32|16294.75|16214.75|10
1729164230000|2024-10-17 11:23:50|16294.44|16214.44|16296.33|16216.33|16296.33|16216.33|16294.42|16214.42|10
1729164240000|2024-10-17 11:24:00|16296.49|16216.49|16298.72|16218.72|16298.73|16218.73|16296.15|16216.15|10
1729164250000|2024-10-17 11:24:10|16298.76|16218.76|16299.92|16219.92|16299.92|16219.92|16298.76|16218.76|9
1729164260000|2024-10-17 11:24:20|16299.93|16219.93|16299.52|16219.52|16300.46|16220.46|16299.12|16219.12|9
1729164270000|2024-10-17 11:24:30|16300.64|16220.64|16300.91|16220.91|16301.09|16221.09|16300.17|16220.17|10
1729164280000|2024-10-17 11:24:40|16301.26|16221.26|16301.32|16221.32|16301.34|16221.34|16300.76|16220.76|9
1729164290000|2024-10-17 11:24:50|16301.33|16221.33|16298.03|16218.03|16301.42|16221.42|16297.97|16217.97|9
1729164300000|2024-10-17 11:25:00|16297.92|16217.92|16298.06|16218.06|16298.06|16218.06|16297.43|16217.43|10
1729164310000|2024-10-17 11:25:10|16298.02|16218.02|16295.26|16215.26|16298.02|16218.02|16295.17|16215.17|9
1729164320000|2024-10-17 11:25:20|16295.21|16215.21|16294.53|16214.53|16295.21|16215.21|16294.44|16214.44|9
1729164330000|2024-10-17 11:25:30|16294.54|16214.54|16293.99|16213.99|16294.54|16214.54|16293.99|16213.99|9
1729164340000|2024-10-17 11:25:40|16293.87|16213.87|16291.31|16211.31|16294.05|16214.05|16291.31|16211.31|10
1729164350000|2024-10-17 11:25:50|16290.72|16210.72|16292.17|16212.17|16292.17|16212.17|16290.72|16210.72|10
1729164360000|2024-10-17 11:26:00|16291.63|16211.63|16290.49|16210.49|16291.65|16211.65|16289.96|16209.96|9
1729164370000|2024-10-17 11:26:10|16291.13|16211.13|16289.89|16209.89|16291.21|16211.21|16289.87|16209.87|10
1729164380000|2024-10-17 11:26:20|16289.88|16209.88|16290.61|16210.61|16290.61|16210.61|16288.97|16208.97|10
1729164390000|2024-10-17 11:26:30|16290.39|16210.39|16288.63|16208.63|16290.39|16210.39|16288.62|16208.62|10
1729164400000|2024-10-17 11:26:40|16288.65|16208.65|16287.78|16207.78|16288.82|16208.82|16287.74|16207.74|10
1729164410000|2024-10-17 11:26:50|16288.32|16208.32|16288.55|16208.55|16288.55|16208.55|16287.39|16207.39|10
1729164420000|2024-10-17 11:27:00|16289.06|16209.06|16290.06|16210.06|16290.38|16210.38|16288.97|16208.97|10
1729164430000|2024-10-17 11:27:10|16290.55|16210.55|16290.32|16210.32|16290.59|16210.59|16290.22|16210.22|10
1729164440000|2024-10-17 11:27:20|16290.34|16210.34|16289.61|16209.61|16290.5|16210.5|16288.92|16208.92|8
1729164450000|2024-10-17 11:27:30|16289.06|16209.06|16287.61|16207.61|16289.06|16209.06|16287.61|16207.61|8
1729164460000|2024-10-17 11:27:40|16287.62|16207.62|16289.01|16209.01|16289.01|16209.01|16287.62|16207.62|10
1729164470000|2024-10-17 11:27:50|16289.71|16209.71|16288.08|16208.08|16290.4|16210.4|16288.08|16208.08|10
1729164480000|2024-10-17 11:28:00|16287.78|16207.78|16287.31|16207.31|16287.78|16207.78|16287|16207|7
1729164490000|2024-10-17 11:28:10|16288.13|16208.13|16286.87|16206.87|16289.63|16209.63|16286.86|16206.86|10
1729164500000|2024-10-17 11:28:20|16286.89|16206.89|16284.3|16204.3|16288.01|16208.01|16284.3|16204.3|10
1729164510000|2024-10-17 11:28:30|16283.86|16203.86|16286.89|16206.89|16286.94|16206.94|16283.84|16203.84|10
1729164520000|2024-10-17 11:28:40|16284.89|16204.89|16283.48|16203.48|16286.3|16206.3|16283.44|16203.44|10
1729164530000|2024-10-17 11:28:50|16282.41|16202.41|16282.5|16202.5|16284.12|16204.12|16282.22|16202.22|9
1729164540000|2024-10-17 11:29:00|16282.45|16202.45|16282.6|16202.6|16282.6|16202.6|16281.43|16201.43|9
1729164550000|2024-10-17 11:29:10|16282.56|16202.56|16280.35|16200.35|16282.57|16202.57|16280.35|16200.35|10
1729164560000|2024-10-17 11:29:20|16280.45|16200.45|16281.17|16201.17|16281.4|16201.4|16280.39|16200.39|10
1729164570000|2024-10-17 11:29:30|16281.26|16201.26|16283.28|16203.28|16283.74|16203.74|16281.26|16201.26|7
1729164580000|2024-10-17 11:29:40|16283.29|16203.29|16285.46|16205.46|16285.5|16205.5|16283.29|16203.29|9
1729164590000|2024-10-17 11:29:50|16285.77|16205.77|16286.29|16206.29|16286.64|16206.64|16285.77|16205.77|10
1729164600000|2024-10-17 11:30:00|16286.28|16206.28|16285.85|16205.85|16287.73|16207.73|16285.85|16205.85|9
1729164610000|2024-10-17 11:30:10|16287.37|16207.37|16290.2|16210.2|16290.2|16210.2|16287.22|16207.22|9
1729164620000|2024-10-17 11:30:20|16290.1|16210.1|16290.07|16210.07|16291.26|16211.26|16290.01|16210.01|10
1729164630000|2024-10-17 11:30:30|16290.05|16210.05|16291.17|16211.17|16291.17|16211.17|16289.37|16209.37|10
1729164640000|2024-10-17 11:30:40|16291.39|16211.39|16293.36|16213.36|16293.36|16213.36|16290.9|16210.9|10
1729164650000|2024-10-17 11:30:50|16293.61|16213.61|16295.03|16215.03|16295.83|16215.83|16293.33|16213.33|10
1729164660000|2024-10-17 11:31:00|16295.02|16215.02|16293.27|16213.27|16295.02|16215.02|16292.83|16212.83|10
1729164670000|2024-10-17 11:31:10|16293.34|16213.34|16293.07|16213.07|16293.59|16213.59|16292.81|16212.81|10
1729164680000|2024-10-17 11:31:20|16293.08|16213.08|16294.19|16214.19|16294.5|16214.5|16293.08|16213.08|8
1729164690000|2024-10-17 11:31:30|16294.18|16214.18|16294.41|16214.41|16294.41|16214.41|16293.83|16213.83|8
1729164700000|2024-10-17 11:31:40|16294.55|16214.55|16293.81|16213.81|16294.77|16214.77|16293.78|16213.78|10
1729164710000|2024-10-17 11:31:50|16293.7|16213.7|16291.05|16211.05|16293.96|16213.96|16290.97|16210.97|10
1729164720000|2024-10-17 11:32:00|16291.02|16211.02|16290.41|16210.41|16291.02|16211.02|16290.41|16210.41|10
1729164730000|2024-10-17 11:32:10|16289.48|16209.48|16286.95|16206.95|16289.48|16209.48|16286.95|16206.95|10
1729164740000|2024-10-17 11:32:20|16286.7|16206.7|16277.6|16197.6|16286.7|16206.7|16277.06|16197.06|10
1729164750000|2024-10-17 11:32:30|16277.2|16197.2|16279.14|16199.14|16279.14|16199.14|16277.2|16197.2|10
1729164760000|2024-10-17 11:32:40|16280.09|16200.09|16282.08|16202.08|16283.23|16203.23|16280.09|16200.09|10
1729164770000|2024-10-17 11:32:50|16281.3|16201.3|16282.47|16202.47|16283.31|16203.31|16280.89|16200.89|10
1729164780000|2024-10-17 11:33:00|16282.53|16202.53|16289.97|16209.97|16289.97|16209.97|16282.53|16202.53|10
1729164790000|2024-10-17 11:33:10|16289.64|16209.64|16291.11|16211.11|16293.74|16213.74|16289.64|16209.64|10
1729164800000|2024-10-17 11:33:20|16290.91|16210.91|16292.29|16212.29|16292.5|16212.5|16290.91|16210.91|10
1729164810000|2024-10-17 11:33:30|16292.33|16212.33|16292.35|16212.35|16294.34|16214.34|16292.22|16212.22|9
1729164820000|2024-10-17 11:33:40|16292.31|16212.31|16290.65|16210.65|16292.31|16212.31|16290.53|16210.53|9
1729164830000|2024-10-17 11:33:50|16290.63|16210.63|16289.45|16209.45|16291.11|16211.11|16289.45|16209.45|8
1729164840000|2024-10-17 11:34:00|16289.49|16209.49|16289.92|16209.92|16289.92|16209.92|16287.92|16207.92|10
1729164850000|2024-10-17 11:34:10|16291.71|16211.71|16289.68|16209.68|16291.71|16211.71|16289.61|16209.61|10
1729164860000|2024-10-17 11:34:20|16288.77|16208.77|16291.33|16211.33|16291.33|16211.33|16288.17|16208.17|9
1729164870000|2024-10-17 11:34:30|16291.63|16211.63|16292.64|16212.64|16293.04|16213.04|16291.63|16211.63|9
1729164880000|2024-10-17 11:34:40|16292.48|16212.48|16291.45|16211.45|16292.48|16212.48|16290.95|16210.95|10
1729164890000|2024-10-17 11:34:50|16291.14|16211.14|16290.68|16210.68|16291.14|16211.14|16290.68|16210.68|8
1729164900000|2024-10-17 11:35:00|16290.61|16210.61|16288.8|16208.8|16290.63|16210.63|16288.8|16208.8|10
1729164910000|2024-10-17 11:35:10|16288.66|16208.66|16289.94|16209.94|16290.17|16210.17|16288.45|16208.45|9
1729164920000|2024-10-17 11:35:20|16290.81|16210.81|16288.48|16208.48|16290.81|16210.81|16288.48|16208.48|9
1729164930000|2024-10-17 11:35:30|16288.53|16208.53|16290.48|16210.48|16290.79|16210.79|16288.53|16208.53|9
1729164940000|2024-10-17 11:35:40|16290.59|16210.59|16291.4|16211.4|16291.73|16211.73|16290.59|16210.59|10
1729164950000|2024-10-17 11:35:50|16291.41|16211.41|16289.44|16209.44|16291.46|16211.46|16288.69|16208.69|9
1729164960000|2024-10-17 11:36:00|16289.39|16209.39|16289.55|16209.55|16289.55|16209.55|16288.25|16208.25|10
1729164970000|2024-10-17 11:36:10|16289.21|16209.21|16288.35|16208.35|16289.93|16209.93|16288.26|16208.26|10
1729164980000|2024-10-17 11:36:20|16288.2|16208.2|16290.93|16210.93|16291.03|16211.03|16287.95|16207.95|10
1729164990000|2024-10-17 11:36:30|16290.47|16210.47|16291.71|16211.71|16292.64|16212.64|16290.35|16210.35|10
1729165000000|2024-10-17 11:36:40|16291.78|16211.78|16294.71|16214.71|16294.71|16214.71|16291.78|16211.78|10
1729165010000|2024-10-17 11:36:50|16294.81|16214.81|16297.38|16217.38|16297.38|16217.38|16294.81|16214.81|10
1729165020000|2024-10-17 11:37:00|16298.21|16218.21|16296.07|16216.07|16298.67|16218.67|16296.07|16216.07|10
1729165030000|2024-10-17 11:37:10|16295.19|16215.19|16294.27|16214.27|16295.22|16215.22|16293.98|16213.98|9
1729165040000|2024-10-17 11:37:20|16294.83|16214.83|16296.24|16216.24|16296.28|16216.28|16294.83|16214.83|10
1729165050000|2024-10-17 11:37:30|16296.29|16216.29|16295.74|16215.74|16296.29|16216.29|16295.72|16215.72|9
1729165060000|2024-10-17 11:37:40|16295.45|16215.45|16295.33|16215.33|16296.07|16216.07|16294.06|16214.06|10
1729165070000|2024-10-17 11:37:50|16295.71|16215.71|16295.85|16215.85|16295.86|16215.86|16295.2|16215.2|10
1729165080000|2024-10-17 11:38:00|16295.86|16215.86|16297.53|16217.53|16298.85|16218.85|16295.84|16215.84|10
1729165090000|2024-10-17 11:38:10|16297.67|16217.67|16300.13|16220.13|16300.13|16220.13|16297.67|16217.67|8
1729165100000|2024-10-17 11:38:20|16300.53|16220.53|16298.48|16218.48|16300.62|16220.62|16298.48|16218.48|9
1729165110000|2024-10-17 11:38:30|16298.35|16218.35|16299.32|16219.32|16299.35|16219.35|16298.35|16218.35|10
1729165120000|2024-10-17 11:38:40|16299.35|16219.35|16304.77|16224.77|16304.97|16224.97|16299.35|16219.35|10
1729165130000|2024-10-17 11:38:50|16305.26|16225.26|16306.79|16226.79|16306.79|16226.79|16305.26|16225.26|9
1729165140000|2024-10-17 11:39:00|16306.78|16226.78|16306.82|16226.82|16306.92|16226.92|16306.51|16226.51|7
1729165150000|2024-10-17 11:39:10|16306.3|16226.3|16305.08|16225.08|16306.3|16226.3|16305.07|16225.07|8
1729165160000|2024-10-17 11:39:20|16304.42|16224.42|16304.57|16224.57|16304.9|16224.9|16304.41|16224.41|10
1729165170000|2024-10-17 11:39:30|16304.53|16224.53|16302.43|16222.43|16304.53|16224.53|16302.25|16222.25|9
1729165180000|2024-10-17 11:39:40|16302.26|16222.26|16303.42|16223.42|16303.42|16223.42|16302.26|16222.26|9
1729165190000|2024-10-17 11:39:50|16303.26|16223.26|16303.22|16223.22|16303.42|16223.42|16303.14|16223.14|8
1729165200000|2024-10-17 11:40:00|16303.23|16223.23|16303.97|16223.97|16305.07|16225.07|16303.23|16223.23|8
1729165210000|2024-10-17 11:40:10|16303.92|16223.92|16303.78|16223.78|16305.07|16225.07|16303.35|16223.35|10
1729165220000|2024-10-17 11:40:20|16304.24|16224.24|16304.42|16224.42|16304.42|16224.42|16303.83|16223.83|8
1729165230000|2024-10-17 11:40:30|16303.59|16223.59|16305.51|16225.51|16305.94|16225.94|16303.59|16223.59|10
1729165240000|2024-10-17 11:40:40|16305.71|16225.71|16304.03|16224.03|16305.87|16225.87|16304.03|16224.03|10
1729165250000|2024-10-17 11:40:50|16304.01|16224.01|16303.8|16223.8|16304.01|16224.01|16303.27|16223.27|9
1729165260000|2024-10-17 11:41:00|16303.79|16223.79|16304.98|16224.98|16305.06|16225.06|16303.44|16223.44|10
1729165270000|2024-10-17 11:41:10|16304.36|16224.36|16304.86|16224.86|16305.26|16225.26|16304.34|16224.34|10
1729165280000|2024-10-17 11:41:20|16304.88|16224.88|16305.01|16225.01|16305.4|16225.4|16304.69|16224.69|9
1729165290000|2024-10-17 11:41:30|16304.98|16224.98|16303.88|16223.88|16305.14|16225.14|16303.87|16223.87|10
1729165300000|2024-10-17 11:41:40|16304.39|16224.39|16303.34|16223.34|16304.57|16224.57|16303.34|16223.34|9
1729165310000|2024-10-17 11:41:50|16302.39|16222.39|16301.11|16221.11|16302.4|16222.4|16301.11|16221.11|10
1729165320000|2024-10-17 11:42:00|16300.8|16220.8|16299.24|16219.24|16300.8|16220.8|16299.24|16219.24|9
1729165330000|2024-10-17 11:42:10|16298.37|16218.37|16296.41|16216.41|16299|16219|16296.41|16216.41|9
1729165340000|2024-10-17 11:42:20|16296.36|16216.36|16297.02|16217.02|16297.02|16217.02|16295.91|16215.91|9
1729165350000|2024-10-17 11:42:30|16296.65|16216.65|16295.86|16215.86|16296.66|16216.66|16295.13|16215.13|9
1729165360000|2024-10-17 11:42:40|16295.91|16215.91|16291.4|16211.4|16296.07|16216.07|16291.4|16211.4|9
1729165370000|2024-10-17 11:42:50|16291.06|16211.06|16289.54|16209.54|16291.06|16211.06|16289.53|16209.53|10
1729165380000|2024-10-17 11:43:00|16289.72|16209.72|16289.2|16209.2|16289.73|16209.73|16289.15|16209.15|10
1729165390000|2024-10-17 11:43:10|16289.52|16209.52|16285.72|16205.72|16289.52|16209.52|16285.72|16205.72|10
1729165400000|2024-10-17 11:43:20|16285.2|16205.2|16279.69|16199.69|16285.78|16205.78|16279.69|16199.69|10
1729165410000|2024-10-17 11:43:30|16280.03|16200.03|16281.96|16201.96|16282.96|16202.96|16280.03|16200.03|10
1729165420000|2024-10-17 11:43:40|16282.37|16202.37|16281.94|16201.94|16282.37|16202.37|16281.32|16201.32|10
1729165430000|2024-10-17 11:43:50|16281.91|16201.91|16282.29|16202.29|16282.38|16202.38|16281.88|16201.88|9
1729165440000|2024-10-17 11:44:00|16282.31|16202.31|16281.67|16201.67|16282.76|16202.76|16281.04|16201.04|10
1729165450000|2024-10-17 11:44:10|16281.86|16201.86|16282.05|16202.05|16282.05|16202.05|16281.86|16201.86|8
1729165460000|2024-10-17 11:44:20|16282.03|16202.03|16282.11|16202.11|16282.11|16202.11|16281.78|16201.78|10
1729165470000|2024-10-17 11:44:30|16282.67|16202.67|16285.25|16205.25|16285.97|16205.97|16282.67|16202.67|10
1729165480000|2024-10-17 11:44:40|16285.15|16205.15|16285.06|16205.06|16286.16|16206.16|16284.74|16204.74|9
1729165490000|2024-10-17 11:44:50|16285.08|16205.08|16282.51|16202.51|16285.08|16205.08|16282.48|16202.48|10
1729165500000|2024-10-17 11:45:00|16282.52|16202.52|16281.99|16201.99|16282.52|16202.52|16280.47|16200.47|9
1729165510000|2024-10-17 11:45:10|16282.88|16202.88|16280.2|16200.2|16284.21|16204.21|16280.2|16200.2|10
1729165520000|2024-10-17 11:45:20|16280.14|16200.14|16279.07|16199.07|16280.14|16200.14|16278.53|16198.53|10
1729165530000|2024-10-17 11:45:30|16279.08|16199.08|16276.15|16196.15|16279.08|16199.08|16275.89|16195.89|10
1729165540000|2024-10-17 11:45:40|16275.69|16195.69|16275.61|16195.61|16276.13|16196.13|16275.2|16195.2|10
1729165550000|2024-10-17 11:45:50|16275.59|16195.59|16275.17|16195.17|16277.01|16197.01|16275.15|16195.15|7
1729165560000|2024-10-17 11:46:00|16275.34|16195.34|16273.25|16193.25|16275.74|16195.74|16272.73|16192.73|9
1729165570000|2024-10-17 11:46:10|16273.26|16193.26|16271.01|16191.01|16275.08|16195.08|16271.01|16191.01|10
1729165580000|2024-10-17 11:46:20|16270.77|16190.77|16270.19|16190.19|16270.77|16190.77|16270.15|16190.15|9
1729165590000|2024-10-17 11:46:30|16271.07|16191.07|16273.66|16193.66|16273.66|16193.66|16268.52|16188.52|10
1729165600000|2024-10-17 11:46:40|16273.92|16193.92|16271.14|16191.14|16273.92|16193.92|16271.14|16191.14|8
1729165610000|2024-10-17 11:46:50|16271.15|16191.15|16271.51|16191.51|16272.07|16192.07|16271.15|16191.15|8
1729165620000|2024-10-17 11:47:00|16271.52|16191.52|16272.87|16192.87|16272.87|16192.87|16271.52|16191.52|9
1729165630000|2024-10-17 11:47:10|16273.14|16193.14|16275.62|16195.62|16276.06|16196.06|16273.14|16193.14|9
1729165640000|2024-10-17 11:47:20|16275.64|16195.64|16277.19|16197.19|16277.26|16197.26|16275.55|16195.55|9
1729165650000|2024-10-17 11:47:30|16277.18|16197.18|16276.55|16196.55|16277.36|16197.36|16276.54|16196.54|10
1729165660000|2024-10-17 11:47:40|16275.38|16195.38|16274.72|16194.72|16275.38|16195.38|16273.6|16193.6|9
1729165670000|2024-10-17 11:47:50|16274.86|16194.86|16275.36|16195.36|16277.46|16197.46|16274.86|16194.86|10
1729165680000|2024-10-17 11:48:00|16275.37|16195.37|16274.68|16194.68|16275.37|16195.37|16274.48|16194.48|9
1729165690000|2024-10-17 11:48:10|16274.89|16194.89|16276.44|16196.44|16276.44|16196.44|16274.88|16194.88|10
1729165700000|2024-10-17 11:48:20|16276.09|16196.09|16277.58|16197.58|16277.58|16197.58|16276.08|16196.08|10
1729165710000|2024-10-17 11:48:30|16277.86|16197.86|16279.67|16199.67|16279.82|16199.82|16277.86|16197.86|9
1729165720000|2024-10-17 11:48:40|16279.63|16199.63|16278.76|16198.76|16279.63|16199.63|16278.76|16198.76|9
1729165730000|2024-10-17 11:48:50|16280.88|16200.88|16281.06|16201.06|16281.68|16201.68|16280.88|16200.88|9
1729165740000|2024-10-17 11:49:00|16280.94|16200.94|16278.82|16198.82|16281.19|16201.19|16278.82|16198.82|8
1729165750000|2024-10-17 11:49:10|16279.76|16199.76|16277.71|16197.71|16280.35|16200.35|16277.71|16197.71|9
1729165760000|2024-10-17 11:49:20|16278|16198|16276.27|16196.27|16278.11|16198.11|16276.27|16196.27|10
1729165770000|2024-10-17 11:49:30|16276.07|16196.07|16277.03|16197.03|16277.38|16197.38|16276.07|16196.07|10
1729165780000|2024-10-17 11:49:40|16277.01|16197.01|16275.82|16195.82|16277.02|16197.02|16275.77|16195.77|8
1729165790000|2024-10-17 11:49:50|16276.09|16196.09|16273.84|16193.84|16276.32|16196.32|16273.84|16193.84|10
1729165800000|2024-10-17 11:50:00|16272.94|16192.94|16273.64|16193.64|16273.71|16193.71|16272.94|16192.94|9
1729165810000|2024-10-17 11:50:10|16273.63|16193.63|16272.5|16192.5|16273.65|16193.65|16272.5|16192.5|8
1729165820000|2024-10-17 11:50:20|16272.27|16192.27|16270.11|16190.11|16273.43|16193.43|16270.11|16190.11|10
1729165830000|2024-10-17 11:50:30|16270.14|16190.14|16270.6|16190.6|16270.99|16190.99|16270.14|16190.14|9
1729165840000|2024-10-17 11:50:40|16271.72|16191.72|16273.86|16193.86|16273.86|16193.86|16271.68|16191.68|9
1729165850000|2024-10-17 11:50:50|16273.81|16193.81|16273.98|16193.98|16274.26|16194.26|16273.8|16193.8|8
1729165860000|2024-10-17 11:51:00|16274.1|16194.1|16275.66|16195.66|16275.66|16195.66|16273.44|16193.44|10
1729165870000|2024-10-17 11:51:10|16275.72|16195.72|16276.41|16196.41|16276.45|16196.45|16275.1|16195.1|10
1729165880000|2024-10-17 11:51:20|16276.45|16196.45|16278.11|16198.11|16278.11|16198.11|16276.45|16196.45|10
1729165890000|2024-10-17 11:51:30|16278.22|16198.22|16277.29|16197.29|16278.59|16198.59|16277.29|16197.29|9
1729165900000|2024-10-17 11:51:40|16277.74|16197.74|16278.3|16198.3|16278.3|16198.3|16277.57|16197.57|9
1729165910000|2024-10-17 11:51:50|16278.34|16198.34|16279.47|16199.47|16279.47|16199.47|16277.4|16197.4|9
1729165920000|2024-10-17 11:52:00|16279.67|16199.67|16276.19|16196.19|16279.93|16199.93|16276.19|16196.19|10
1729165930000|2024-10-17 11:52:10|16277.25|16197.25|16276.66|16196.66|16277.25|16197.25|16276.61|16196.61|9
1729165940000|2024-10-17 11:52:20|16276.64|16196.64|16276.83|16196.83|16276.83|16196.83|16275.92|16195.92|10
1729165950000|2024-10-17 11:52:30|16275.52|16195.52|16273.3|16193.3|16275.77|16195.77|16272.62|16192.62|8
1729165960000|2024-10-17 11:52:40|16273.38|16193.38|16273.09|16193.09|16273.75|16193.75|16273.04|16193.04|10
1729165970000|2024-10-17 11:52:50|16273.06|16193.06|16275.05|16195.05|16275.05|16195.05|16273.06|16193.06|8
1729165980000|2024-10-17 11:53:00|16275.45|16195.45|16274.31|16194.31|16275.45|16195.45|16274.29|16194.29|10
1729165990000|2024-10-17 11:53:10|16274.78|16194.78|16275.35|16195.35|16275.35|16195.35|16274.78|16194.78|9
1729166000000|2024-10-17 11:53:20|16276.46|16196.46|16275.66|16195.66|16276.52|16196.52|16275.66|16195.66|9
1729166010000|2024-10-17 11:53:30|16275.48|16195.48|16273.61|16193.61|16275.48|16195.48|16273.61|16193.61|8
1729166020000|2024-10-17 11:53:40|16273.67|16193.67|16270.98|16190.98|16273.67|16193.67|16270.92|16190.92|10
1729166030000|2024-10-17 11:53:50|16271.88|16191.88|16269.89|16189.89|16271.88|16191.88|16269.89|16189.89|9
1729166040000|2024-10-17 11:54:00|16269.87|16189.87|16270.54|16190.54|16270.54|16190.54|16269.75|16189.75|8
1729166050000|2024-10-17 11:54:10|16270.55|16190.55|16269.1|16189.1|16270.55|16190.55|16268.95|16188.95|8
1729166060000|2024-10-17 11:54:20|16269.3|16189.3|16268.78|16188.78|16269.37|16189.37|16268.78|16188.78|10
1729166070000|2024-10-17 11:54:30|16268.75|16188.75|16268.55|16188.55|16268.88|16188.88|16268.55|16188.55|9
1729166080000|2024-10-17 11:54:40|16268.52|16188.52|16269.02|16189.02|16269.02|16189.02|16268.52|16188.52|10
1729166090000|2024-10-17 11:54:50|16269.15|16189.15|16268.96|16188.96|16269.34|16189.34|16268.96|16188.96|10
1729166100000|2024-10-17 11:55:00|16268.92|16188.92|16273.33|16193.33|16273.33|16193.33|16268.87|16188.87|10
1729166110000|2024-10-17 11:55:10|16273.38|16193.38|16275.05|16195.05|16275.05|16195.05|16273.38|16193.38|9
1729166120000|2024-10-17 11:55:20|16276.06|16196.06|16276.6|16196.6|16276.6|16196.6|16275.44|16195.44|7
1729166130000|2024-10-17 11:55:30|16276.22|16196.22|16277.25|16197.25|16277.25|16197.25|16276.22|16196.22|9
1729166140000|2024-10-17 11:55:40|16274.73|16194.73|16274.2|16194.2|16274.73|16194.73|16274.2|16194.2|8
1729166150000|2024-10-17 11:55:50|16274.21|16194.21|16276.79|16196.79|16276.79|16196.79|16274.21|16194.21|9
1729166160000|2024-10-17 11:56:00|16275.88|16195.88|16280.83|16200.83|16281.06|16201.06|16275.59|16195.59|9
1729166170000|2024-10-17 11:56:10|16280.71|16200.71|16282.2|16202.2|16282.2|16202.2|16280.71|16200.71|10
1729166180000|2024-10-17 11:56:20|16282.27|16202.27|16281.51|16201.51|16282.27|16202.27|16281.49|16201.49|10
1729166190000|2024-10-17 11:56:30|16281.5|16201.5|16281.41|16201.41|16281.52|16201.52|16281.4|16201.4|10
1729166200000|2024-10-17 11:56:40|16281.47|16201.47|16281.58|16201.58|16281.59|16201.59|16281.47|16201.47|6
1729166210000|2024-10-17 11:56:50|16281.57|16201.57|16281.52|16201.52|16281.57|16201.57|16281.39|16201.39|8
1729166220000|2024-10-17 11:57:00|16281.49|16201.49|16280.62|16200.62|16281.5|16201.5|16279.87|16199.87|7
1729166230000|2024-10-17 11:57:10|16280.56|16200.56|16279.87|16199.87|16280.66|16200.66|16279.87|16199.87|8
1729166240000|2024-10-17 11:57:20|16279.58|16199.58|16283.38|16203.38|16283.38|16203.38|16279.58|16199.58|10
1729166250000|2024-10-17 11:57:30|16283.09|16203.09|16284.38|16204.38|16284.38|16204.38|16283.09|16203.09|8
1729166260000|2024-10-17 11:57:40|16284.39|16204.39|16285.42|16205.42|16285.42|16205.42|16284.37|16204.37|8
1729166270000|2024-10-17 11:57:50|16285.35|16205.35|16280.75|16200.75|16285.35|16205.35|16279.66|16199.66|7
1729166280000|2024-10-17 11:58:00|16280.73|16200.73|16279.76|16199.76|16280.73|16200.73|16279.75|16199.75|7
1729166290000|2024-10-17 11:58:10|16279.75|16199.75|16280.39|16200.39|16280.64|16200.64|16279.72|16199.72|8
1729166300000|2024-10-17 11:58:20|16280.42|16200.42|16279.89|16199.89|16280.47|16200.47|16279.89|16199.89|8
1729166310000|2024-10-17 11:58:30|16279.4|16199.4|16279.92|16199.92|16279.92|16199.92|16279.4|16199.4|6
1729166320000|2024-10-17 11:58:40|16279.91|16199.91|16280.12|16200.12|16280.3|16200.3|16279.91|16199.91|8
1729166330000|2024-10-17 11:58:50|16282.36|16202.36|16282.28|16202.28|16282.36|16202.36|16282.27|16202.27|7
1729166340000|2024-10-17 11:59:00|16282.25|16202.25|16282.1|16202.1|16282.27|16202.27|16282.09|16202.09|6
1729166350000|2024-10-17 11:59:10|16282.09|16202.09|16282.11|16202.11|16282.17|16202.17|16282.09|16202.09|7
1729166360000|2024-10-17 11:59:20|16282.09|16202.09|16282.14|16202.14|16282.16|16202.16|16282.06|16202.06|8
1729166370000|2024-10-17 11:59:30|16282.13|16202.13|16282.82|16202.82|16283.05|16203.05|16282.13|16202.13|6
1729166380000|2024-10-17 11:59:40|16283.24|16203.24|16281.45|16201.45|16283.24|16203.24|16281.3|16201.3|7
1729166390000|2024-10-17 11:59:50|16281.26|16201.26|16280.61|16200.61|16281.26|16201.26|16280.61|16200.61|7
1729166400000|2024-10-17 12:00:00|16279.85|16199.85|16280.39|16200.39|16280.39|16200.39|16279.33|16199.33|9
1729166410000|2024-10-17 12:00:10|16281.05|16201.05|16280.13|16200.13|16281.44|16201.44|16279.9|16199.9|10
1729166420000|2024-10-17 12:00:20|16281.45|16201.45|16279.54|16199.54|16281.45|16201.45|16279.54|16199.54|10
1729166430000|2024-10-17 12:00:30|16280.22|16200.22|16273.86|16193.86|16280.26|16200.26|16273.86|16193.86|9
1729166440000|2024-10-17 12:00:40|16273.5|16193.5|16270.06|16190.06|16273.5|16193.5|16270.06|16190.06|10
1729166450000|2024-10-17 12:00:50|16270.07|16190.07|16270.72|16190.72|16271.18|16191.18|16270.07|16190.07|9
1729166460000|2024-10-17 12:01:00|16270.82|16190.82|16271.36|16191.36|16271.36|16191.36|16270.41|16190.41|8
1729166470000|2024-10-17 12:01:10|16270.95|16190.95|16268.8|16188.8|16270.95|16190.95|16268.8|16188.8|10
1729166480000|2024-10-17 12:01:20|16268.68|16188.68|16276.98|16196.98|16277.21|16197.21|16268.22|16188.22|10
1729166490000|2024-10-17 12:01:30|16276.84|16196.84|16276.22|16196.22|16276.84|16196.84|16275.3|16195.3|9
1729166500000|2024-10-17 12:01:40|16276.24|16196.24|16270.6|16190.6|16276.65|16196.65|16270.6|16190.6|10
1729166510000|2024-10-17 12:01:50|16267.75|16187.75|16269.87|16189.87|16269.97|16189.97|16267.75|16187.75|10
1729166520000|2024-10-17 12:02:00|16269.86|16189.86|16273.51|16193.51|16273.51|16193.51|16269.41|16189.41|10
1729166530000|2024-10-17 12:02:10|16274.91|16194.91|16275.72|16195.72|16276.6|16196.6|16274.91|16194.91|10
1729166540000|2024-10-17 12:02:20|16275.95|16195.95|16277.9|16197.9|16277.9|16197.9|16275.86|16195.86|10
1729166550000|2024-10-17 12:02:30|16277.54|16197.54|16281.98|16201.98|16281.98|16201.98|16277.54|16197.54|10
1729166560000|2024-10-17 12:02:40|16282.82|16202.82|16288.25|16208.25|16288.25|16208.25|16282.64|16202.64|10
1729166570000|2024-10-17 12:02:50|16289.1|16209.1|16291.14|16211.14|16291.47|16211.47|16289.1|16209.1|10
1729166580000|2024-10-17 12:03:00|16290.84|16210.84|16292.67|16212.67|16293.05|16213.05|16290.84|16210.84|10
1729166590000|2024-10-17 12:03:10|16292.79|16212.79|16290.06|16210.06|16292.79|16212.79|16289.96|16209.96|10
1729166600000|2024-10-17 12:03:20|16289.26|16209.26|16288.74|16208.74|16289.26|16209.26|16287.73|16207.73|10
1729166610000|2024-10-17 12:03:30|16288.34|16208.34|16292.03|16212.03|16292.19|16212.19|16288.34|16208.34|10
1729166620000|2024-10-17 12:03:40|16291.86|16211.86|16291.65|16211.65|16292.12|16212.12|16289.89|16209.89|10
1729166630000|2024-10-17 12:03:50|16292.11|16212.11|16292.59|16212.59|16293.25|16213.25|16292.08|16212.08|8
1729166640000|2024-10-17 12:04:00|16292.62|16212.62|16288.83|16208.83|16294.56|16214.56|16288.68|16208.68|10
1729166650000|2024-10-17 12:04:10|16288.86|16208.86|16288.94|16208.94|16288.94|16208.94|16288.43|16208.43|8
1729166660000|2024-10-17 12:04:20|16288.69|16208.69|16290.75|16210.75|16290.75|16210.75|16288.27|16208.27|10
1729166670000|2024-10-17 12:04:30|16290.55|16210.55|16292.18|16212.18|16292.18|16212.18|16290.55|16210.55|9
1729166680000|2024-10-17 12:04:40|16292.19|16212.19|16291.5|16211.5|16292.19|16212.19|16291.43|16211.43|10
1729166690000|2024-10-17 12:04:50|16291.88|16211.88|16292.33|16212.33|16292.97|16212.97|16291.66|16211.66|10
1729166700000|2024-10-17 12:05:00|16291.09|16211.09|16292.72|16212.72|16293.3|16213.3|16290.93|16210.93|9
1729166710000|2024-10-17 12:05:10|16292.7|16212.7|16293.93|16213.93|16294.42|16214.42|16291.66|16211.66|10
1729166720000|2024-10-17 12:05:20|16294.06|16214.06|16296.06|16216.06|16296.21|16216.21|16294.06|16214.06|9
1729166730000|2024-10-17 12:05:30|16296.27|16216.27|16297.84|16217.84|16297.84|16217.84|16296.27|16216.27|7
1729166740000|2024-10-17 12:05:40|16297.85|16217.85|16298.62|16218.62|16298.75|16218.75|16297.85|16217.85|9
1729166750000|2024-10-17 12:05:50|16298.63|16218.63|16297.17|16217.17|16298.63|16218.63|16296.92|16216.92|10
1729166760000|2024-10-17 12:06:00|16297.46|16217.46|16297.61|16217.61|16297.63|16217.63|16296.6|16216.6|8
1729166770000|2024-10-17 12:06:10|16296.9|16216.9|16298.78|16218.78|16298.97|16218.97|16296.9|16216.9|10
1729166780000|2024-10-17 12:06:20|16299.45|16219.45|16299.55|16219.55|16300.08|16220.08|16298.69|16218.69|10
1729166790000|2024-10-17 12:06:30|16299.66|16219.66|16301.06|16221.06|16301.06|16221.06|16299.66|16219.66|8
1729166800000|2024-10-17 12:06:40|16301|16221|16301.01|16221.01|16301.03|16221.03|16300.96|16220.96|9
1729166810000|2024-10-17 12:06:50|16301|16221|16301.19|16221.19|16301.63|16221.63|16300.75|16220.75|7
1729166820000|2024-10-17 12:07:00|16300.79|16220.79|16300.13|16220.13|16301.19|16221.19|16299.99|16219.99|9
1729166830000|2024-10-17 12:07:10|16300.35|16220.35|16299.84|16219.84|16300.41|16220.41|16299.84|16219.84|10
1729166840000|2024-10-17 12:07:20|16299.68|16219.68|16299.97|16219.97|16300.27|16220.27|16299.68|16219.68|9
1729166850000|2024-10-17 12:07:30|16299.36|16219.36|16299.56|16219.56|16299.58|16219.58|16298.96|16218.96|7
1729166860000|2024-10-17 12:07:40|16298.92|16218.92|16299.21|16219.21|16299.25|16219.25|16298.63|16218.63|9
1729166870000|2024-10-17 12:07:50|16299.2|16219.2|16299.13|16219.13|16299.2|16219.2|16299.11|16219.11|9
1729166880000|2024-10-17 12:08:00|16299.11|16219.11|16300.08|16220.08|16300.4|16220.4|16299.08|16219.08|9
1729166890000|2024-10-17 12:08:10|16300.09|16220.09|16300.31|16220.31|16300.31|16220.31|16299.91|16219.91|9
1729166900000|2024-10-17 12:08:20|16299.98|16219.98|16300.58|16220.58|16300.58|16220.58|16299.98|16219.98|10
1729166910000|2024-10-17 12:08:30|16300.59|16220.59|16301|16221|16301|16221|16300.29|16220.29|10
1729166920000|2024-10-17 12:08:40|16300.66|16220.66|16302.03|16222.03|16302.03|16222.03|16300.66|16220.66|9
1729166930000|2024-10-17 12:08:50|16302.11|16222.11|16302.16|16222.16|16302.27|16222.27|16302.11|16222.11|7
1729166940000|2024-10-17 12:09:00|16302.15|16222.15|16302.13|16222.13|16302.18|16222.18|16301.99|16221.99|8
1729166950000|2024-10-17 12:09:10|16302.12|16222.12|16299.71|16219.71|16302.27|16222.27|16299.71|16219.71|7
1729166960000|2024-10-17 12:09:20|16299.66|16219.66|16299.47|16219.47|16299.66|16219.66|16299.47|16219.47|8
1729166970000|2024-10-17 12:09:30|16299.42|16219.42|16299.33|16219.33|16299.42|16219.42|16299.33|16219.33|8
1729166980000|2024-10-17 12:09:40|16299.32|16219.32|16298.27|16218.27|16299.32|16219.32|16298.27|16218.27|9
1729166990000|2024-10-17 12:09:50|16298.24|16218.24|16299|16219|16299|16219|16298.18|16218.18|9
1729167000000|2024-10-17 12:10:00|16299.56|16219.56|16300.68|16220.68|16300.68|16220.68|16299.52|16219.52|9
1729167010000|2024-10-17 12:10:10|16300.71|16220.71|16299.68|16219.68|16300.71|16220.71|16299.68|16219.68|8
1729167020000|2024-10-17 12:10:20|16299.63|16219.63|16296.9|16216.9|16299.63|16219.63|16296.9|16216.9|10
1729167030000|2024-10-17 12:10:30|16297.43|16217.43|16296.29|16216.29|16297.43|16217.43|16296.07|16216.07|9
1729167040000|2024-10-17 12:10:40|16296.01|16216.01|16296.93|16216.93|16296.93|16216.93|16295.84|16215.84|9
1729167050000|2024-10-17 12:10:50|16297.67|16217.67|16297.53|16217.53|16297.74|16217.74|16297.18|16217.18|10
1729167060000|2024-10-17 12:11:00|16297.51|16217.51|16296.46|16216.46|16297.86|16217.86|16296.46|16216.46|10
1729167070000|2024-10-17 12:11:10|16296.44|16216.44|16296.08|16216.08|16296.44|16216.44|16296.08|16216.08|9
1729167080000|2024-10-17 12:11:20|16296.07|16216.07|16295.68|16215.68|16296.6|16216.6|16295.68|16215.68|9
1729167090000|2024-10-17 12:11:30|16295.67|16215.67|16295.2|16215.2|16295.94|16215.94|16295.19|16215.19|7
1729167100000|2024-10-17 12:11:40|16295.19|16215.19|16292.91|16212.91|16295.19|16215.19|16292.91|16212.91|8
1729167110000|2024-10-17 12:11:50|16292.89|16212.89|16292.92|16212.92|16292.92|16212.92|16292.86|16212.86|5
1729167120000|2024-10-17 12:12:00|16292.89|16212.89|16293.17|16213.17|16293.19|16213.19|16292.63|16212.63|8
1729167130000|2024-10-17 12:12:10|16293.23|16213.23|16293.89|16213.89|16293.89|16213.89|16292.76|16212.76|9
1729167140000|2024-10-17 12:12:20|16292.78|16212.78|16293.06|16213.06|16294.76|16214.76|16292.78|16212.78|10
1729167150000|2024-10-17 12:12:30|16292.69|16212.69|16292.25|16212.25|16292.69|16212.69|16292.23|16212.23|7
1729167160000|2024-10-17 12:12:40|16292.24|16212.24|16294.18|16214.18|16294.19|16214.19|16292.24|16212.24|7
1729167170000|2024-10-17 12:12:50|16293.95|16213.95|16294.34|16214.34|16294.38|16214.38|16293.94|16213.94|7
1729167180000|2024-10-17 12:13:00|16294.43|16214.43|16294.56|16214.56|16294.89|16214.89|16294.43|16214.43|9
1729167190000|2024-10-17 12:13:10|16294.57|16214.57|16293.54|16213.54|16294.6|16214.6|16293.49|16213.49|10
1729167200000|2024-10-17 12:13:20|16293.52|16213.52|16292.36|16212.36|16293.71|16213.71|16292.36|16212.36|8
1729167210000|2024-10-17 12:13:30|16292.25|16212.25|16293.15|16213.15|16293.15|16213.15|16292.25|16212.25|9
1729167220000|2024-10-17 12:13:40|16293.16|16213.16|16293.17|16213.17|16293.17|16213.17|16293.05|16213.05|8
1729167230000|2024-10-17 12:13:50|16292.68|16212.68|16293.81|16213.81|16293.81|16213.81|16292.68|16212.68|8
1729167240000|2024-10-17 12:14:00|16293.82|16213.82|16294.09|16214.09|16294.57|16214.57|16293.82|16213.82|9
1729167250000|2024-10-17 12:14:10|16294.08|16214.08|16293.76|16213.76|16294.45|16214.45|16293.76|16213.76|10
1729167260000|2024-10-17 12:14:20|16293.6|16213.6|16292.38|16212.38|16293.6|16213.6|16292.15|16212.15|7
1729167270000|2024-10-17 12:14:30|16292.39|16212.39|16292.55|16212.55|16292.85|16212.85|16292.2|16212.2|10
1729167280000|2024-10-17 12:14:40|16292.11|16212.11|16292.57|16212.57|16292.71|16212.71|16292.11|16212.11|8
1729167290000|2024-10-17 12:14:50|16292.53|16212.53|16292.45|16212.45|16292.92|16212.92|16292.45|16212.45|9
1729167300000|2024-10-17 12:15:00|16292.48|16212.48|16291.25|16211.25|16292.48|16212.48|16291.25|16211.25|7
1729167310000|2024-10-17 12:15:10|16291.2|16211.2|16284.96|16204.96|16291.2|16211.2|16284.96|16204.96|9
1729167320000|2024-10-17 12:15:20|16283.72|16203.72|16284.65|16204.65|16284.65|16204.65|16282.68|16202.68|10
1729167330000|2024-10-17 12:15:30|16285.09|16205.09|16289.35|16209.35|16289.35|16209.35|16284.99|16204.99|9
1729167340000|2024-10-17 12:15:40|16289.18|16209.18|16290.89|16210.89|16290.98|16210.98|16288.71|16208.71|10
1729167350000|2024-10-17 12:15:50|16290.92|16210.92|16294.2|16214.2|16294.2|16214.2|16290.92|16210.92|10
1729167360000|2024-10-17 12:16:00|16293.99|16213.99|16297.57|16217.57|16297.73|16217.73|16293.99|16213.99|9
1729167370000|2024-10-17 12:16:10|16297.38|16217.38|16299.43|16219.43|16299.43|16219.43|16297.38|16217.38|10
1729167380000|2024-10-17 12:16:20|16298.87|16218.87|16300.34|16220.34|16300.34|16220.34|16298.84|16218.84|8
1729167390000|2024-10-17 12:16:30|16300.36|16220.36|16303.65|16223.65|16303.65|16223.65|16300.36|16220.36|10
1729167400000|2024-10-17 12:16:40|16303.67|16223.67|16302.9|16222.9|16303.7|16223.7|16302.63|16222.63|9
1729167410000|2024-10-17 12:16:50|16302.2|16222.2|16300.02|16220.02|16302.2|16222.2|16299.58|16219.58|10
1729167420000|2024-10-17 12:17:00|16300|16220|16299.95|16219.95|16300.64|16220.64|16299.34|16219.34|10
1729167430000|2024-10-17 12:17:10|16300.5|16220.5|16300.43|16220.43|16300.74|16220.74|16300.43|16220.43|9
1729167440000|2024-10-17 12:17:20|16300.72|16220.72|16300.28|16220.28|16300.72|16220.72|16299.64|16219.64|10
1729167450000|2024-10-17 12:17:30|16300.27|16220.27|16300.42|16220.42|16300.45|16220.45|16300.27|16220.27|5
1729167460000|2024-10-17 12:17:40|16300.41|16220.41|16299.95|16219.95|16300.41|16220.41|16299.95|16219.95|10
1729167470000|2024-10-17 12:17:50|16300.43|16220.43|16299.98|16219.98|16300.97|16220.97|16299.85|16219.85|10
1729167480000|2024-10-17 12:18:00|16299.97|16219.97|16300.89|16220.89|16300.89|16220.89|16299.97|16219.97|10
1729167490000|2024-10-17 12:18:10|16300.91|16220.91|16301.82|16221.82|16301.82|16221.82|16300.91|16220.91|10
1729167500000|2024-10-17 12:18:20|16301.8|16221.8|16300.93|16220.93|16301.87|16221.87|16300.86|16220.86|9
1729167510000|2024-10-17 12:18:30|16300.91|16220.91|16301.97|16221.97|16302.03|16222.03|16300.91|16220.91|9
1729167520000|2024-10-17 12:18:40|16302.02|16222.02|16303.08|16223.08|16303.08|16223.08|16302.02|16222.02|7
1729167530000|2024-10-17 12:18:50|16303.21|16223.21|16304.5|16224.5|16304.5|16224.5|16303.21|16223.21|9
1729167540000|2024-10-17 12:19:00|16304.51|16224.51|16305.06|16225.06|16305.1|16225.1|16304.08|16224.08|9
1729167550000|2024-10-17 12:19:10|16305.29|16225.29|16307.41|16227.41|16307.41|16227.41|16305.29|16225.29|7
1729167560000|2024-10-17 12:19:20|16307.46|16227.46|16309.46|16229.46|16309.46|16229.46|16307.46|16227.46|10
1729167570000|2024-10-17 12:19:30|16309.47|16229.47|16311.02|16231.02|16311.02|16231.02|16309.47|16229.47|8
1729167580000|2024-10-17 12:19:40|16310.71|16230.71|16312.21|16232.21|16312.21|16232.21|16310.71|16230.71|9
1729167590000|2024-10-17 12:19:50|16312.23|16232.23|16312.12|16232.12|16312.6|16232.6|16312.12|16232.12|8
1729167600000|2024-10-17 12:20:00|16312.11|16232.11|16311.27|16231.27|16312.49|16232.49|16310.54|16230.54|8
1729167610000|2024-10-17 12:20:10|16311.63|16231.63|16311.68|16231.68|16311.68|16231.68|16310.75|16230.75|10
1729167620000|2024-10-17 12:20:20|16311.72|16231.72|16312.66|16232.66|16312.66|16232.66|16311.72|16231.72|9
1729167630000|2024-10-17 12:20:30|16312.77|16232.77|16316.83|16236.83|16316.83|16236.83|16312.77|16232.77|10
1729167640000|2024-10-17 12:20:40|16316.88|16236.88|16317.52|16237.52|16318.08|16238.08|16316.88|16236.88|10
1729167650000|2024-10-17 12:20:50|16317.73|16237.73|16320.14|16240.14|16320.14|16240.14|16317.73|16237.73|9
1729167660000|2024-10-17 12:21:00|16320.33|16240.33|16320.23|16240.23|16322.23|16242.23|16320.23|16240.23|10
1729167670000|2024-10-17 12:21:10|16320.03|16240.03|16320.08|16240.08|16320.77|16240.77|16319.71|16239.71|10
1729167680000|2024-10-17 12:21:20|16320.58|16240.58|16321.56|16241.56|16321.61|16241.61|16320.58|16240.58|9
1729167690000|2024-10-17 12:21:30|16321.35|16241.35|16329.58|16249.58|16330.01|16250.01|16321.35|16241.35|10
1729167700000|2024-10-17 12:21:40|16329.14|16249.14|16330.68|16250.68|16331.32|16251.32|16328.88|16248.88|9
1729167710000|2024-10-17 12:21:50|16330.7|16250.7|16329.57|16249.57|16330.73|16250.73|16328.29|16248.29|10
1729167720000|2024-10-17 12:22:00|16329.53|16249.53|16327.97|16247.97|16329.53|16249.53|16327.97|16247.97|10
1729167730000|2024-10-17 12:22:10|16327.77|16247.77|16328.3|16248.3|16328.3|16248.3|16327.75|16247.75|10
1729167740000|2024-10-17 12:22:20|16327.87|16247.87|16327.04|16247.04|16327.87|16247.87|16326.89|16246.89|9
1729167750000|2024-10-17 12:22:30|16327.47|16247.47|16326.64|16246.64|16327.47|16247.47|16326.64|16246.64|9
1729167760000|2024-10-17 12:22:40|16326.58|16246.58|16319.24|16239.24|16326.58|16246.58|16319.24|16239.24|8
1729167770000|2024-10-17 12:22:50|16319.23|16239.23|16319.21|16239.21|16319.53|16239.53|16319.2|16239.2|8
1729167780000|2024-10-17 12:23:00|16319.19|16239.19|16322.06|16242.06|16322.06|16242.06|16319.15|16239.15|10
1729167790000|2024-10-17 12:23:10|16322.01|16242.01|16322.03|16242.03|16322.75|16242.75|16321.4|16241.4|10
1729167800000|2024-10-17 12:23:20|16322.04|16242.04|16324.36|16244.36|16324.36|16244.36|16322.04|16242.04|10
1729167810000|2024-10-17 12:23:30|16324.87|16244.87|16326.34|16246.34|16326.48|16246.48|16324.34|16244.34|10
1729167820000|2024-10-17 12:23:40|16326.02|16246.02|16324.72|16244.72|16326.6|16246.6|16324.72|16244.72|10
1729167830000|2024-10-17 12:23:50|16324.83|16244.83|16324.6|16244.6|16325.01|16245.01|16324.6|16244.6|8
1729167840000|2024-10-17 12:24:00|16324.69|16244.69|16320.41|16240.41|16324.75|16244.75|16320.41|16240.41|9
1729167850000|2024-10-17 12:24:10|16320.2|16240.2|16320.04|16240.04|16320.35|16240.35|16319.62|16239.62|10
1729167860000|2024-10-17 12:24:20|16319.81|16239.81|16318.37|16238.37|16319.87|16239.87|16318.37|16238.37|8
1729167870000|2024-10-17 12:24:30|16318.29|16238.29|16316.34|16236.34|16318.29|16238.29|16316.34|16236.34|10
1729167880000|2024-10-17 12:24:40|16316.13|16236.13|16316.96|16236.96|16316.96|16236.96|16316.12|16236.12|8
1729167890000|2024-10-17 12:24:50|16316.91|16236.91|16316.66|16236.66|16316.91|16236.91|16316.5|16236.5|9
1729167900000|2024-10-17 12:25:00|16316.72|16236.72|16314.34|16234.34|16316.77|16236.77|16314.13|16234.13|9
1729167910000|2024-10-17 12:25:10|16316.09|16236.09|16312.86|16232.86|16316.09|16236.09|16312.86|16232.86|9
1729167920000|2024-10-17 12:25:20|16312.8|16232.8|16314.98|16234.98|16315.17|16235.17|16312.69|16232.69|10
1729167930000|2024-10-17 12:25:30|16315.09|16235.09|16316.18|16236.18|16316.28|16236.28|16315.09|16235.09|9
1729167940000|2024-10-17 12:25:40|16316.26|16236.26|16316.1|16236.1|16316.34|16236.34|16316.04|16236.04|7
1729167950000|2024-10-17 12:25:50|16316.13|16236.13|16315.85|16235.85|16316.69|16236.69|16315.5|16235.5|9
1729167960000|2024-10-17 12:26:00|16315.49|16235.49|16314.78|16234.78|16316.26|16236.26|16314.56|16234.56|10
1729167970000|2024-10-17 12:26:10|16314.77|16234.77|16315.32|16235.32|16315.81|16235.81|16314.74|16234.74|9
1729167980000|2024-10-17 12:26:20|16315.24|16235.24|16314.75|16234.75|16315.25|16235.25|16314.69|16234.69|8
1729167990000|2024-10-17 12:26:30|16314.73|16234.73|16313.41|16233.41|16314.73|16234.73|16313.4|16233.4|9
1729168000000|2024-10-17 12:26:40|16313.38|16233.38|16313.18|16233.18|16313.38|16233.38|16312.25|16232.25|8
1729168010000|2024-10-17 12:26:50|16313.19|16233.19|16313.05|16233.05|16313.22|16233.22|16312.9|16232.9|9
1729168020000|2024-10-17 12:27:00|16313.06|16233.06|16310.01|16230.01|16313.06|16233.06|16309.97|16229.97|10
1729168030000|2024-10-17 12:27:10|16310.38|16230.38|16312.05|16232.05|16312.05|16232.05|16310.38|16230.38|8
1729168040000|2024-10-17 12:27:20|16312.04|16232.04|16311.92|16231.92|16312.07|16232.07|16311.61|16231.61|7
1729168050000|2024-10-17 12:27:30|16311.9|16231.9|16310.45|16230.45|16311.9|16231.9|16310.45|16230.45|10
1729168060000|2024-10-17 12:27:40|16309.71|16229.71|16310.68|16230.68|16310.68|16230.68|16309.42|16229.42|8
1729168070000|2024-10-17 12:27:50|16310.13|16230.13|16310.51|16230.51|16310.8|16230.8|16309.91|16229.91|10
1729168080000|2024-10-17 12:28:00|16310.78|16230.78|16310.78|16230.78|16310.78|16230.78|16310.43|16230.43|10
1729168090000|2024-10-17 12:28:10|16310.61|16230.61|16310.82|16230.82|16310.82|16230.82|16310.23|16230.23|9
1729168100000|2024-10-17 12:28:20|16310.87|16230.87|16311.24|16231.24|16311.37|16231.37|16310.24|16230.24|9
1729168110000|2024-10-17 12:28:30|16310.87|16230.87|16310.87|16230.87|16310.87|16230.87|16310.82|16230.82|7
1729168120000|2024-10-17 12:28:40|16310.86|16230.86|16310.38|16230.38|16310.87|16230.87|16310.35|16230.35|7
1729168130000|2024-10-17 12:28:50|16310.35|16230.35|16310.86|16230.86|16310.89|16230.89|16310.35|16230.35|8
1729168140000|2024-10-17 12:29:00|16310.87|16230.87|16310.96|16230.96|16311.64|16231.64|16310.76|16230.76|8
1729168150000|2024-10-17 12:29:10|16310.99|16230.99|16311.04|16231.04|16311.04|16231.04|16310.98|16230.98|7
1729168160000|2024-10-17 12:29:20|16311.03|16231.03|16310.53|16230.53|16311.06|16231.06|16310.53|16230.53|9
1729168170000|2024-10-17 12:29:30|16312.32|16232.32|16313.41|16233.41|16314.19|16234.19|16312.32|16232.32|10
1729168180000|2024-10-17 12:29:40|16313.13|16233.13|16312.65|16232.65|16313.13|16233.13|16312.65|16232.65|8
1729168190000|2024-10-17 12:29:50|16312.64|16232.64|16311.85|16231.85|16312.68|16232.68|16311.85|16231.85|7
1729168200000|2024-10-17 12:30:00|16311.86|16231.86|16315.38|16235.38|16315.38|16235.38|16311.71|16231.71|10
1729168210000|2024-10-17 12:30:10|16314.41|16234.41|16314.62|16234.62|16315.8|16235.8|16314.14|16234.14|10
1729168220000|2024-10-17 12:30:20|16313.25|16233.25|16311.91|16231.91|16313.88|16233.88|16311.91|16231.91|9
1729168230000|2024-10-17 12:30:30|16311.87|16231.87|16313.26|16233.26|16313.31|16233.31|16310.92|16230.92|9
1729168240000|2024-10-17 12:30:40|16313.19|16233.19|16312.98|16232.98|16313.22|16233.22|16310.95|16230.95|10
1729168250000|2024-10-17 12:30:50|16312.63|16232.63|16313.65|16233.65|16313.65|16233.65|16312.63|16232.63|9
1729168260000|2024-10-17 12:31:00|16313.64|16233.64|16318.85|16238.85|16318.85|16238.85|16313.1|16233.1|9
1729168270000|2024-10-17 12:31:10|16318.93|16238.93|16321.52|16241.52|16321.52|16241.52|16318.93|16238.93|9
1729168280000|2024-10-17 12:31:20|16321.2|16241.2|16328.27|16248.27|16328.85|16248.85|16320.64|16240.64|10
1729168290000|2024-10-17 12:31:30|16328.66|16248.66|16330.21|16250.21|16330.21|16250.21|16328.66|16248.66|10
1729168300000|2024-10-17 12:31:40|16330.69|16250.69|16329.47|16249.47|16331.19|16251.19|16329.41|16249.41|10
1729168310000|2024-10-17 12:31:50|16329.94|16249.94|16335.03|16255.03|16335.03|16255.03|16328.55|16248.55|10
1729168320000|2024-10-17 12:32:00|16334.61|16254.61|16336.62|16256.62|16336.62|16256.62|16334.61|16254.61|9
1729168330000|2024-10-17 12:32:10|16337.2|16257.2|16343.45|16263.45|16343.45|16263.45|16337.17|16257.17|10
1729168340000|2024-10-17 12:32:20|16343.53|16263.53|16343.72|16263.72|16344.17|16264.17|16343.39|16263.39|10
1729168350000|2024-10-17 12:32:30|16343.45|16263.45|16348.82|16268.82|16349.71|16269.71|16343.45|16263.45|9
1729168360000|2024-10-17 12:32:40|16346.12|16266.12|16346.44|16266.44|16346.67|16266.67|16345.59|16265.59|10
1729168370000|2024-10-17 12:32:50|16346.2|16266.2|16342.99|16262.99|16346.2|16266.2|16342.43|16262.43|10
1729168380000|2024-10-17 12:33:00|16343.02|16263.02|16343.01|16263.01|16343.12|16263.12|16342.95|16262.95|8
1729168390000|2024-10-17 12:33:10|16343.13|16263.13|16342.4|16262.4|16343.13|16263.13|16340.86|16260.86|10
1729168400000|2024-10-17 12:33:20|16341.84|16261.84|16337.94|16257.94|16341.84|16261.84|16337.94|16257.94|9
1729168410000|2024-10-17 12:33:30|16338.63|16258.63|16340.44|16260.44|16340.44|16260.44|16338.63|16258.63|8
1729168420000|2024-10-17 12:33:40|16340.59|16260.59|16341.76|16261.76|16342.04|16262.04|16340.59|16260.59|9
1729168430000|2024-10-17 12:33:50|16341.4|16261.4|16338.36|16258.36|16341.4|16261.4|16337.4|16257.4|8
1729168440000|2024-10-17 12:34:00|16338.48|16258.48|16339.24|16259.24|16339.24|16259.24|16338.48|16258.48|10
1729168450000|2024-10-17 12:34:10|16339.23|16259.23|16340.23|16260.23|16340.23|16260.23|16339.23|16259.23|9
1729168460000|2024-10-17 12:34:20|16340.2|16260.2|16344.76|16264.76|16344.76|16264.76|16340.2|16260.2|9
1729168470000|2024-10-17 12:34:30|16344.8|16264.8|16344.07|16264.07|16344.99|16264.99|16344.07|16264.07|10
1729168480000|2024-10-17 12:34:40|16343.46|16263.46|16344.72|16264.72|16344.81|16264.81|16343.46|16263.46|10
1729168490000|2024-10-17 12:34:50|16345.5|16265.5|16344.29|16264.29|16346.3|16266.3|16344.29|16264.29|10
1729168500000|2024-10-17 12:35:00|16346.37|16266.37|16341.72|16261.72|16346.37|16266.37|16341.72|16261.72|9
1729168510000|2024-10-17 12:35:10|16341.31|16261.31|16341.33|16261.33|16341.41|16261.41|16340.98|16260.98|7
1729168520000|2024-10-17 12:35:20|16341.3|16261.3|16329.83|16249.83|16341.32|16261.32|16329.83|16249.83|10
1729168530000|2024-10-17 12:35:30|16328.47|16248.47|16324.71|16244.71|16328.47|16248.47|16324.71|16244.71|10
1729168540000|2024-10-17 12:35:40|16320.59|16240.59|16318.51|16238.51|16321.28|16241.28|16318.47|16238.47|10
1729168550000|2024-10-17 12:35:50|16318.48|16238.48|16316.11|16236.11|16319.12|16239.12|16316.11|16236.11|10
1729168560000|2024-10-17 12:36:00|16316.1|16236.1|16317.79|16237.79|16317.91|16237.91|16316.1|16236.1|10
1729168570000|2024-10-17 12:36:10|16317.68|16237.68|16319.77|16239.77|16320.08|16240.08|16317.65|16237.65|10
1729168580000|2024-10-17 12:36:20|16319.96|16239.96|16321.9|16241.9|16322|16242|16319.96|16239.96|9
1729168590000|2024-10-17 12:36:30|16321.78|16241.78|16322.68|16242.68|16322.68|16242.68|16321.25|16241.25|9
1729168600000|2024-10-17 12:36:40|16322.66|16242.66|16326.13|16246.13|16326.18|16246.18|16322.66|16242.66|10
1729168610000|2024-10-17 12:36:50|16326.11|16246.11|16328.51|16248.51|16328.56|16248.56|16326.11|16246.11|9
1729168620000|2024-10-17 12:37:00|16328.97|16248.97|16330.71|16250.71|16330.71|16250.71|16328.76|16248.76|10
1729168630000|2024-10-17 12:37:10|16330.57|16250.57|16333.31|16253.31|16333.31|16253.31|16330.57|16250.57|9
1729168640000|2024-10-17 12:37:20|16333.38|16253.38|16336.17|16256.17|16336.17|16256.17|16333.38|16253.38|10
1729168650000|2024-10-17 12:37:30|16335.47|16255.47|16336.98|16256.98|16336.98|16256.98|16335.04|16255.04|10
1729168660000|2024-10-17 12:37:40|16337.47|16257.47|16340.19|16260.19|16341.72|16261.72|16336.09|16256.09|10
1729168670000|2024-10-17 12:37:50|16340.21|16260.21|16342.81|16262.81|16342.81|16262.81|16340.21|16260.21|9
1729168680000|2024-10-17 12:38:00|16343.54|16263.54|16343.63|16263.63|16343.63|16263.63|16343.46|16263.46|7
1729168690000|2024-10-17 12:38:10|16343.65|16263.65|16345.21|16265.21|16346.01|16266.01|16343.38|16263.38|10
1729168700000|2024-10-17 12:38:20|16345.23|16265.23|16346.49|16266.49|16346.49|16266.49|16345|16265|10
1729168710000|2024-10-17 12:38:30|16346.51|16266.51|16346.7|16266.7|16346.73|16266.73|16346.4|16266.4|6
1729168720000|2024-10-17 12:38:40|16346.68|16266.68|16343.54|16263.54|16346.68|16266.68|16343.54|16263.54|9
1729168730000|2024-10-17 12:38:50|16343.08|16263.08|16343.48|16263.48|16343.68|16263.68|16342.83|16262.83|9
1729168740000|2024-10-17 12:39:00|16343.5|16263.5|16344.3|16264.3|16344.41|16264.41|16343.45|16263.45|8
1729168750000|2024-10-17 12:39:10|16344.34|16264.34|16343.48|16263.48|16344.34|16264.34|16343.07|16263.07|8
1729168760000|2024-10-17 12:39:20|16343.86|16263.86|16344.17|16264.17|16344.19|16264.19|16343.61|16263.61|10
1729168770000|2024-10-17 12:39:30|16344.19|16264.19|16347.2|16267.2|16347.21|16267.21|16344.19|16264.19|10
1729168780000|2024-10-17 12:39:40|16347.3|16267.3|16347.31|16267.31|16347.59|16267.59|16347.03|16267.03|9
1729168790000|2024-10-17 12:39:50|16347.32|16267.32|16347.4|16267.4|16347.63|16267.63|16347.01|16267.01|10
1729168800000|2024-10-17 12:40:00|16347.63|16267.63|16348.47|16268.47|16348.47|16268.47|16347.36|16267.36|10
1729168810000|2024-10-17 12:40:10|16348.53|16268.53|16348.03|16268.03|16349.46|16269.46|16348.03|16268.03|9
1729168820000|2024-10-17 12:40:20|16348.14|16268.14|16346.4|16266.4|16348.14|16268.14|16345.96|16265.96|9
1729168830000|2024-10-17 12:40:30|16346.18|16266.18|16338.43|16258.43|16346.18|16266.18|16338.43|16258.43|8
1729168840000|2024-10-17 12:40:40|16336.64|16256.64|16334.71|16254.71|16336.64|16256.64|16334.71|16254.71|10
1729168850000|2024-10-17 12:40:50|16334.37|16254.37|16337.94|16257.94|16337.94|16257.94|16334.37|16254.37|10
1729168860000|2024-10-17 12:41:00|16338.47|16258.47|16340.7|16260.7|16340.7|16260.7|16338.01|16258.01|10
1729168870000|2024-10-17 12:41:10|16340.22|16260.22|16340.28|16260.28|16340.28|16260.28|16339.3|16259.3|9
1729168880000|2024-10-17 12:41:20|16340.35|16260.35|16343.7|16263.7|16343.7|16263.7|16340.35|16260.35|10
1729168890000|2024-10-17 12:41:30|16343.73|16263.73|16345.06|16265.06|16345.06|16265.06|16343.44|16263.44|10
1729168900000|2024-10-17 12:41:40|16344.9|16264.9|16343.47|16263.47|16344.9|16264.9|16343.47|16263.47|10
1729168910000|2024-10-17 12:41:50|16344.51|16264.51|16345.49|16265.49|16345.49|16265.49|16344.51|16264.51|9
1729168920000|2024-10-17 12:42:00|16345.59|16265.59|16347.85|16267.85|16348.27|16268.27|16345.59|16265.59|10
1729168930000|2024-10-17 12:42:10|16348.14|16268.14|16349.1|16269.1|16349.1|16269.1|16347.85|16267.85|10
1729168940000|2024-10-17 12:42:20|16348.14|16268.14|16349.14|16269.14|16349.84|16269.84|16348.14|16268.14|9
1729168950000|2024-10-17 12:42:30|16348.85|16268.85|16348.74|16268.74|16349.53|16269.53|16348.56|16268.56|10
1729168960000|2024-10-17 12:42:40|16349.04|16269.04|16348.51|16268.51|16349.09|16269.09|16348.51|16268.51|10
1729168970000|2024-10-17 12:42:50|16348.45|16268.45|16348.64|16268.64|16349.07|16269.07|16348.44|16268.44|10
1729168980000|2024-10-17 12:43:00|16348.61|16268.61|16347.22|16267.22|16348.61|16268.61|16347.06|16267.06|10
1729168990000|2024-10-17 12:43:10|16347.21|16267.21|16345.83|16265.83|16347.72|16267.72|16345.83|16265.83|10
1729169000000|2024-10-17 12:43:20|16346.53|16266.53|16344.6|16264.6|16346.79|16266.79|16344.27|16264.27|8
1729169010000|2024-10-17 12:43:30|16344.95|16264.95|16345.22|16265.22|16345.63|16265.63|16344.95|16264.95|8
1729169020000|2024-10-17 12:43:40|16343.86|16263.86|16342.71|16262.71|16344.08|16264.08|16341.17|16261.17|9
1729169030000|2024-10-17 12:43:50|16342.51|16262.51|16343|16263|16343.01|16263.01|16342.1|16262.1|9
1729169040000|2024-10-17 12:44:00|16342.95|16262.95|16341.08|16261.08|16342.95|16262.95|16341.08|16261.08|9
1729169050000|2024-10-17 12:44:10|16341.9|16261.9|16343.5|16263.5|16343.5|16263.5|16341.71|16261.71|10
1729169060000|2024-10-17 12:44:20|16343.51|16263.51|16342.5|16262.5|16343.51|16263.51|16342.37|16262.37|9
1729169070000|2024-10-17 12:44:30|16342.47|16262.47|16341.05|16261.05|16342.47|16262.47|16341.05|16261.05|10
1729169080000|2024-10-17 12:44:40|16340.95|16260.95|16340.6|16260.6|16340.95|16260.95|16340.15|16260.15|9
1729169090000|2024-10-17 12:44:50|16341.08|16261.08|16339.93|16259.93|16341.19|16261.19|16339.93|16259.93|10
1729169100000|2024-10-17 12:45:00|16339.94|16259.94|16336.53|16256.53|16339.94|16259.94|16336.53|16256.53|10
1729169110000|2024-10-17 12:45:10|16336.34|16256.34|16335.02|16255.02|16336.34|16256.34|16334.49|16254.49|9
1729169120000|2024-10-17 12:45:20|16333.85|16253.85|16334.29|16254.29|16334.98|16254.98|16333.79|16253.79|8
1729169130000|2024-10-17 12:45:30|16333.24|16253.24|16333.17|16253.17|16333.86|16253.86|16332.89|16252.89|10
1729169140000|2024-10-17 12:45:40|16333.46|16253.46|16331.42|16251.42|16333.46|16253.46|16331.05|16251.05|10
1729169150000|2024-10-17 12:45:50|16330.71|16250.71|16329.99|16249.99|16330.71|16250.71|16329.96|16249.96|9
1729169160000|2024-10-17 12:46:00|16329.97|16249.97|16328.89|16248.89|16329.97|16249.97|16327.78|16247.78|9
1729169170000|2024-10-17 12:46:10|16330.11|16250.11|16331.35|16251.35|16331.35|16251.35|16330.11|16250.11|10
1729169180000|2024-10-17 12:46:20|16331.05|16251.05|16331.55|16251.55|16331.63|16251.63|16330.81|16250.81|10
1729169190000|2024-10-17 12:46:30|16331.57|16251.57|16331.62|16251.62|16331.83|16251.83|16331.57|16251.57|8
1729169200000|2024-10-17 12:46:40|16331.61|16251.61|16332.9|16252.9|16333.29|16253.29|16331.61|16251.61|9
1729169210000|2024-10-17 12:46:50|16332.64|16252.64|16332.23|16252.23|16332.66|16252.66|16332.23|16252.23|9
1729169220000|2024-10-17 12:47:00|16331.48|16251.48|16331.62|16251.62|16331.76|16251.76|16331.02|16251.02|10
1729169230000|2024-10-17 12:47:10|16333.23|16253.23|16330.13|16250.13|16333.31|16253.31|16330.13|16250.13|9
1729169240000|2024-10-17 12:47:20|16330.03|16250.03|16328.26|16248.26|16330.03|16250.03|16328.26|16248.26|8
1729169250000|2024-10-17 12:47:30|16328.2|16248.2|16327.53|16247.53|16328.33|16248.33|16326.61|16246.61|10
1729169260000|2024-10-17 12:47:40|16327.15|16247.15|16326.47|16246.47|16328.18|16248.18|16326.47|16246.47|9
1729169270000|2024-10-17 12:47:50|16326.45|16246.45|16325.15|16245.15|16326.54|16246.54|16325.15|16245.15|9
1729169280000|2024-10-17 12:48:00|16325.03|16245.03|16328.4|16248.4|16328.61|16248.61|16324.95|16244.95|10
1729169290000|2024-10-17 12:48:10|16328.43|16248.43|16328.74|16248.74|16328.95|16248.95|16327.91|16247.91|10
1729169300000|2024-10-17 12:48:20|16328.5|16248.5|16328.12|16248.12|16328.55|16248.55|16327.96|16247.96|8
1729169310000|2024-10-17 12:48:30|16328.52|16248.52|16328.33|16248.33|16328.57|16248.57|16328.33|16248.33|7
1729169320000|2024-10-17 12:48:40|16327.95|16247.95|16326.7|16246.7|16328.11|16248.11|16326.7|16246.7|9
1729169330000|2024-10-17 12:48:50|16326.74|16246.74|16325.23|16245.23|16326.75|16246.75|16324.73|16244.73|10
1729169340000|2024-10-17 12:49:00|16324.78|16244.78|16327.69|16247.69|16327.71|16247.71|16324.78|16244.78|9
1729169350000|2024-10-17 12:49:10|16327.71|16247.71|16327.14|16247.14|16327.86|16247.86|16326.73|16246.73|10
1729169360000|2024-10-17 12:49:20|16326.96|16246.96|16324.82|16244.82|16326.96|16246.96|16324.82|16244.82|9
1729169370000|2024-10-17 12:49:30|16324.91|16244.91|16325.1|16245.1|16325.85|16245.85|16324.91|16244.91|9
1729169380000|2024-10-17 12:49:40|16324.98|16244.98|16325.51|16245.51|16325.73|16245.73|16324.98|16244.98|8
1729169390000|2024-10-17 12:49:50|16324.61|16244.61|16324.58|16244.58|16324.61|16244.61|16324.58|16244.58|3
1729169400000|2024-10-17 12:50:00|16324.55|16244.55|16325.79|16245.79|16325.79|16245.79|16324.38|16244.38|10
1729169410000|2024-10-17 12:50:10|16325.92|16245.92|16326.71|16246.71|16326.71|16246.71|16325.92|16245.92|9
1729169420000|2024-10-17 12:50:20|16326.62|16246.62|16327.8|16247.8|16328.27|16248.27|16326.62|16246.62|9
1729169430000|2024-10-17 12:50:30|16327.82|16247.82|16327.94|16247.94|16328.01|16248.01|16327.65|16247.65|10
1729169440000|2024-10-17 12:50:40|16327.43|16247.43|16325.28|16245.28|16327.44|16247.44|16325.28|16245.28|7
1729169450000|2024-10-17 12:50:50|16324.65|16244.65|16324.55|16244.55|16324.82|16244.82|16324.55|16244.55|8
1729169460000|2024-10-17 12:51:00|16326.93|16246.93|16324.27|16244.27|16326.93|16246.93|16324.27|16244.27|9
1729169470000|2024-10-17 12:51:10|16324.29|16244.29|16322.27|16242.27|16324.29|16244.29|16322.27|16242.27|7
1729169480000|2024-10-17 12:51:20|16322.26|16242.26|16321.93|16241.93|16322.31|16242.31|16321.93|16241.93|9
1729169490000|2024-10-17 12:51:30|16321.92|16241.92|16321.44|16241.44|16321.92|16241.92|16321.37|16241.37|9
1729169500000|2024-10-17 12:51:40|16321.48|16241.48|16320.64|16240.64|16321.51|16241.51|16320.1|16240.1|8
1729169510000|2024-10-17 12:51:50|16320.91|16240.91|16320.12|16240.12|16320.92|16240.92|16320.12|16240.12|9
1729169520000|2024-10-17 12:52:00|16320.1|16240.1|16320.82|16240.82|16320.82|16240.82|16320.1|16240.1|8
1729169530000|2024-10-17 12:52:10|16320.83|16240.83|16320.98|16240.98|16320.98|16240.98|16320.52|16240.52|8
1729169540000|2024-10-17 12:52:20|16320.96|16240.96|16320.88|16240.88|16320.96|16240.96|16320.81|16240.81|6
1729169550000|2024-10-17 12:52:30|16320.7|16240.7|16318.94|16238.94|16320.76|16240.76|16318.94|16238.94|8
1729169560000|2024-10-17 12:52:40|16318.4|16238.4|16317.79|16237.79|16318.4|16238.4|16317.76|16237.76|7
1729169570000|2024-10-17 12:52:50|16317.77|16237.77|16317.72|16237.72|16317.81|16237.81|16317.69|16237.69|8
1729169580000|2024-10-17 12:53:00|16317.97|16237.97|16318.8|16238.8|16318.84|16238.84|16317.97|16237.97|8
1729169590000|2024-10-17 12:53:10|16317.78|16237.78|16318.81|16238.81|16319.19|16239.19|16317.78|16237.78|10
1729169600000|2024-10-17 12:53:20|16318.83|16238.83|16316.61|16236.61|16319.14|16239.14|16316.59|16236.59|10
1729169610000|2024-10-17 12:53:30|16316.59|16236.59|16317|16237|16317.04|16237.04|16316.56|16236.56|8
1729169620000|2024-10-17 12:53:40|16317.03|16237.03|16316.75|16236.75|16317.03|16237.03|16316.75|16236.75|7
1729169630000|2024-10-17 12:53:50|16316.76|16236.76|16316.1|16236.1|16316.76|16236.76|16315.9|16235.9|7
1729169640000|2024-10-17 12:54:00|16315.78|16235.78|16315.97|16235.97|16316.35|16236.35|16314.87|16234.87|9
1729169650000|2024-10-17 12:54:10|16316.39|16236.39|16316.05|16236.05|16316.45|16236.45|16316.05|16236.05|8
1729169660000|2024-10-17 12:54:20|16316.07|16236.07|16316.18|16236.18|16316.32|16236.32|16316.07|16236.07|10
1729169670000|2024-10-17 12:54:30|16316.12|16236.12|16316.5|16236.5|16316.5|16236.5|16316.12|16236.12|8
1729169680000|2024-10-17 12:54:40|16316.51|16236.51|16317.67|16237.67|16317.67|16237.67|16316.33|16236.33|6
1729169690000|2024-10-17 12:54:50|16317.72|16237.72|16318.06|16238.06|16318.06|16238.06|16317.72|16237.72|8
1729169700000|2024-10-17 12:55:00|16318.04|16238.04|16321.96|16241.96|16321.96|16241.96|16318|16238|9
1729169710000|2024-10-17 12:55:10|16322.11|16242.11|16325.73|16245.73|16325.73|16245.73|16322.11|16242.11|9
1729169720000|2024-10-17 12:55:20|16325.37|16245.37|16323.52|16243.52|16325.37|16245.37|16323.52|16243.52|9
1729169730000|2024-10-17 12:55:30|16322.87|16242.87|16321.19|16241.19|16322.87|16242.87|16320.72|16240.72|9
1729169740000|2024-10-17 12:55:40|16321.39|16241.39|16321.59|16241.59|16321.82|16241.82|16320.88|16240.88|10
1729169750000|2024-10-17 12:55:50|16321.61|16241.61|16320.92|16240.92|16321.61|16241.61|16320.87|16240.87|9
1729169760000|2024-10-17 12:56:00|16320.9|16240.9|16322.79|16242.79|16322.79|16242.79|16320.85|16240.85|9
1729169770000|2024-10-17 12:56:10|16323.4|16243.4|16323.66|16243.66|16324.25|16244.25|16323.4|16243.4|10
1729169780000|2024-10-17 12:56:20|16323.68|16243.68|16323.85|16243.85|16324.02|16244.02|16323.68|16243.68|8
1729169790000|2024-10-17 12:56:30|16323.9|16243.9|16323.87|16243.87|16324.24|16244.24|16323.52|16243.52|8
1729169800000|2024-10-17 12:56:40|16323.83|16243.83|16322.48|16242.48|16323.83|16243.83|16322.48|16242.48|8
1729169810000|2024-10-17 12:56:50|16323.51|16243.51|16324.9|16244.9|16324.96|16244.96|16323.49|16243.49|10
1729169820000|2024-10-17 12:57:00|16324.91|16244.91|16327.11|16247.11|16327.88|16247.88|16324.91|16244.91|9
1729169830000|2024-10-17 12:57:10|16327.13|16247.13|16325.87|16245.87|16327.43|16247.43|16324.86|16244.86|9
1729169840000|2024-10-17 12:57:20|16325.84|16245.84|16327.67|16247.67|16328.08|16248.08|16325.84|16245.84|10
1729169850000|2024-10-17 12:57:30|16327.66|16247.66|16330.43|16250.43|16330.43|16250.43|16327.66|16247.66|8
1729169860000|2024-10-17 12:57:40|16331.42|16251.42|16333.62|16253.62|16333.65|16253.65|16331.42|16251.42|8
1729169870000|2024-10-17 12:57:50|16333.97|16253.97|16335.19|16255.19|16335.19|16255.19|16333.97|16253.97|9
1729169880000|2024-10-17 12:58:00|16334.66|16254.66|16338.93|16258.93|16339.03|16259.03|16334.66|16254.66|9
1729169890000|2024-10-17 12:58:10|16338.94|16258.94|16339.82|16259.82|16339.87|16259.87|16338.7|16258.7|10
1729169900000|2024-10-17 12:58:20|16340.09|16260.09|16340.23|16260.23|16340.28|16260.28|16340.02|16260.02|9
1729169910000|2024-10-17 12:58:30|16340.22|16260.22|16341.44|16261.44|16341.88|16261.88|16340.21|16260.21|9
1729169920000|2024-10-17 12:58:40|16341.43|16261.43|16341.52|16261.52|16341.52|16261.52|16341.43|16261.43|8
1729169930000|2024-10-17 12:58:50|16341.9|16261.9|16343.39|16263.39|16343.39|16263.39|16341.9|16261.9|9
1729169940000|2024-10-17 12:59:00|16343.45|16263.45|16344.32|16264.32|16344.42|16264.42|16343.45|16263.45|8
1729169950000|2024-10-17 12:59:10|16348.66|16268.66|16348.86|16268.86|16348.86|16268.86|16348.66|16268.66|8
1729169960000|2024-10-17 12:59:20|16348.92|16268.92|16348.93|16268.93|16348.94|16268.94|16348.91|16268.91|6
1729169970000|2024-10-17 12:59:30|16348.99|16268.99|16349.89|16269.89|16349.89|16269.89|16348.97|16268.97|8
1729169980000|2024-10-17 12:59:40|16349.94|16269.94|16349.38|16269.38|16349.94|16269.94|16349.38|16269.38|4
1729169990000|2024-10-17 12:59:50|16349.46|16269.46|16349.56|16269.56|16349.56|16269.56|16349.46|16269.46|7
1729170000000|2024-10-17 13:00:00|16349.68|16269.68|16352.72|16272.72|16353.23|16273.23|16349.68|16269.68|10
1729170010000|2024-10-17 13:00:10|16352.92|16272.92|16354.86|16274.86|16355.12|16275.12|16352.92|16272.92|9
1729170020000|2024-10-17 13:00:20|16354.83|16274.83|16355.47|16275.47|16355.75|16275.75|16354.83|16274.83|9
1729170030000|2024-10-17 13:00:30|16355.6|16275.6|16357.55|16277.55|16357.82|16277.82|16355.58|16275.58|10
1729170040000|2024-10-17 13:00:40|16357.54|16277.54|16359.13|16279.13|16359.16|16279.16|16357.54|16277.54|10
1729170050000|2024-10-17 13:00:50|16359.23|16279.23|16360.53|16280.53|16360.53|16280.53|16359.23|16279.23|8
1729170060000|2024-10-17 13:01:00|16360.61|16280.61|16361.45|16281.45|16361.75|16281.75|16360.61|16280.61|9
1729170070000|2024-10-17 13:01:10|16362.3|16282.3|16364.27|16284.27|16364.43|16284.43|16362.3|16282.3|9
1729170080000|2024-10-17 13:01:20|16364.28|16284.28|16364.46|16284.46|16364.91|16284.91|16364.2|16284.2|10
1729170090000|2024-10-17 13:01:30|16364.52|16284.52|16364.57|16284.57|16365.01|16285.01|16364.06|16284.06|9
1729170100000|2024-10-17 13:01:40|16364.56|16284.56|16366.06|16286.06|16366.14|16286.14|16364.53|16284.53|9
1729170110000|2024-10-17 13:01:50|16365.11|16285.11|16362.56|16282.56|16365.11|16285.11|16362.03|16282.03|10
1729170120000|2024-10-17 13:02:00|16362.51|16282.51|16363.92|16283.92|16363.92|16283.92|16361.09|16281.09|10
1729170130000|2024-10-17 13:02:10|16363.6|16283.6|16363.94|16283.94|16363.94|16283.94|16362.73|16282.73|9
1729170140000|2024-10-17 13:02:20|16364.01|16284.01|16361.78|16281.78|16364.01|16284.01|16361.52|16281.52|9
1729170150000|2024-10-17 13:02:30|16361.75|16281.75|16361.69|16281.69|16362.53|16282.53|16361.69|16281.69|9
1729170160000|2024-10-17 13:02:40|16361.39|16281.39|16362.04|16282.04|16362.18|16282.18|16361.2|16281.2|10
1729170170000|2024-10-17 13:02:50|16361.99|16281.99|16362.03|16282.03|16362.03|16282.03|16361.93|16281.93|7
1729170180000|2024-10-17 13:03:00|16362.2|16282.2|16360.36|16280.36|16362.2|16282.2|16360.34|16280.34|10
1729170190000|2024-10-17 13:03:10|16360.31|16280.31|16360.75|16280.75|16360.75|16280.75|16360.31|16280.31|8
1729170200000|2024-10-17 13:03:20|16359.93|16279.93|16360.31|16280.31|16360.47|16280.47|16359.33|16279.33|9
1729170210000|2024-10-17 13:03:30|16360.14|16280.14|16357.18|16277.18|16360.14|16280.14|16357.18|16277.18|9
1729170220000|2024-10-17 13:03:40|16357.24|16277.24|16353.31|16273.31|16357.24|16277.24|16353.31|16273.31|10
1729170230000|2024-10-17 13:03:50|16353.34|16273.34|16352.82|16272.82|16353.34|16273.34|16352.82|16272.82|9
1729170240000|2024-10-17 13:04:00|16352.8|16272.8|16350.39|16270.39|16353.59|16273.59|16350.39|16270.39|10
1729170250000|2024-10-17 13:04:10|16348.27|16268.27|16345.91|16265.91|16348.27|16268.27|16345.91|16265.91|10
1729170260000|2024-10-17 13:04:20|16345.19|16265.19|16346.36|16266.36|16346.36|16266.36|16344.69|16264.69|9
1729170270000|2024-10-17 13:04:30|16348.64|16268.64|16349.72|16269.72|16350.85|16270.85|16348.64|16268.64|10
1729170280000|2024-10-17 13:04:40|16349.67|16269.67|16347.41|16267.41|16349.72|16269.72|16347.39|16267.39|9
1729170290000|2024-10-17 13:04:50|16347.38|16267.38|16345.69|16265.69|16347.38|16267.38|16345.39|16265.39|9
1729170300000|2024-10-17 13:05:00|16345.54|16265.54|16339.84|16259.84|16345.54|16265.54|16339.84|16259.84|9
1729170310000|2024-10-17 13:05:10|16341.08|16261.08|16340.3|16260.3|16341.21|16261.21|16339.81|16259.81|10
1729170320000|2024-10-17 13:05:20|16339.96|16259.96|16338.85|16258.85|16340.36|16260.36|16338.84|16258.84|7
1729170330000|2024-10-17 13:05:30|16338.98|16258.98|16339.21|16259.21|16339.61|16259.61|16338.98|16258.98|10
1729170340000|2024-10-17 13:05:40|16338.8|16258.8|16338.85|16258.85|16339.36|16259.36|16338.8|16258.8|10
1729170350000|2024-10-17 13:05:50|16338.29|16258.29|16338.52|16258.52|16338.52|16258.52|16338.08|16258.08|8
1729170360000|2024-10-17 13:06:00|16338.54|16258.54|16337.89|16257.89|16338.54|16258.54|16337.89|16257.89|9
1729170370000|2024-10-17 13:06:10|16337.45|16257.45|16338.74|16258.74|16339.13|16259.13|16337.45|16257.45|9
1729170380000|2024-10-17 13:06:20|16338.72|16258.72|16339.52|16259.52|16339.52|16259.52|16337.99|16257.99|9
1729170390000|2024-10-17 13:06:30|16339.83|16259.83|16341.07|16261.07|16341.07|16261.07|16339.83|16259.83|8
1729170400000|2024-10-17 13:06:40|16341.27|16261.27|16347.17|16267.17|16347.17|16267.17|16341.27|16261.27|10
1729170410000|2024-10-17 13:06:50|16347.88|16267.88|16354.61|16274.61|16354.61|16274.61|16347.67|16267.67|10
1729170420000|2024-10-17 13:07:00|16354.75|16274.75|16353.34|16273.34|16355.04|16275.04|16353.34|16273.34|10
1729170430000|2024-10-17 13:07:10|16352.92|16272.92|16352.78|16272.78|16354.07|16274.07|16352.62|16272.62|10
1729170440000|2024-10-17 13:07:20|16352.71|16272.71|16354.82|16274.82|16354.82|16274.82|16352.41|16272.41|9
1729170450000|2024-10-17 13:07:30|16354.9|16274.9|16358.56|16278.56|16359.54|16279.54|16354.9|16274.9|10
1729170460000|2024-10-17 13:07:40|16358.64|16278.64|16358.52|16278.52|16358.64|16278.64|16357.46|16277.46|10
1729170470000|2024-10-17 13:07:50|16358.36|16278.36|16357.83|16277.83|16358.69|16278.69|16357.77|16277.77|8
1729170480000|2024-10-17 13:08:00|16357.77|16277.77|16356.47|16276.47|16358.49|16278.49|16356.15|16276.15|8
1729170490000|2024-10-17 13:08:10|16356.16|16276.16|16352.22|16272.22|16356.51|16276.51|16352.22|16272.22|10
1729170500000|2024-10-17 13:08:20|16352.21|16272.21|16347.95|16267.95|16352.21|16272.21|16347.95|16267.95|10
1729170510000|2024-10-17 13:08:30|16347.5|16267.5|16347.35|16267.35|16349.28|16269.28|16347.25|16267.25|10
1729170520000|2024-10-17 13:08:40|16347.33|16267.33|16347.34|16267.34|16347.36|16267.36|16347.18|16267.18|8
1729170530000|2024-10-17 13:08:50|16347.31|16267.31|16357.18|16277.18|16357.22|16277.22|16347.31|16267.31|10
1729170540000|2024-10-17 13:09:00|16356.86|16276.86|16355.65|16275.65|16357.15|16277.15|16355.65|16275.65|10
1729170550000|2024-10-17 13:09:10|16355.92|16275.92|16358.49|16278.49|16358.49|16278.49|16355.92|16275.92|7
1729170560000|2024-10-17 13:09:20|16358.54|16278.54|16359.95|16279.95|16360.03|16280.03|16358.23|16278.23|10
1729170570000|2024-10-17 13:09:30|16359.39|16279.39|16359.27|16279.27|16359.41|16279.41|16359.07|16279.07|9
1729170580000|2024-10-17 13:09:40|16359.17|16279.17|16359.53|16279.53|16359.66|16279.66|16359.17|16279.17|9
1729170590000|2024-10-17 13:09:50|16359.26|16279.26|16358.4|16278.4|16359.53|16279.53|16358.4|16278.4|8
1729170600000|2024-10-17 13:10:00|16358.41|16278.41|16356.26|16276.26|16358.41|16278.41|16356.26|16276.26|10
1729170610000|2024-10-17 13:10:10|16355.23|16275.23|16354.97|16274.97|16355.47|16275.47|16354.9|16274.9|10
1729170620000|2024-10-17 13:10:20|16354.88|16274.88|16352.71|16272.71|16354.91|16274.91|16352.71|16272.71|9
1729170630000|2024-10-17 13:10:30|16352.04|16272.04|16350.56|16270.56|16352.04|16272.04|16350.56|16270.56|8
1729170640000|2024-10-17 13:10:40|16350.41|16270.41|16350.69|16270.69|16350.72|16270.72|16350.35|16270.35|9
1729170650000|2024-10-17 13:10:50|16350.71|16270.71|16349.5|16269.5|16350.71|16270.71|16349.04|16269.04|9
1729170660000|2024-10-17 13:11:00|16349.52|16269.52|16349.38|16269.38|16349.52|16269.52|16348.94|16268.94|9
1729170670000|2024-10-17 13:11:10|16349.39|16269.39|16347.39|16267.39|16349.49|16269.49|16347.39|16267.39|9
1729170680000|2024-10-17 13:11:20|16347.78|16267.78|16347.59|16267.59|16347.79|16267.79|16347.5|16267.5|9
1729170690000|2024-10-17 13:11:30|16347.82|16267.82|16351.05|16271.05|16351.05|16271.05|16347.82|16267.82|7
1729170700000|2024-10-17 13:11:40|16351.31|16271.31|16352.29|16272.29|16352.29|16272.29|16351.31|16271.31|10
1729170710000|2024-10-17 13:11:50|16352.37|16272.37|16352.63|16272.63|16352.85|16272.85|16352.31|16272.31|9
1729170720000|2024-10-17 13:12:00|16352.14|16272.14|16349.35|16269.35|16352.55|16272.55|16349.35|16269.35|9
1729170730000|2024-10-17 13:12:10|16349|16269|16347.99|16267.99|16349.04|16269.04|16347.99|16267.99|10
1729170740000|2024-10-17 13:12:20|16347.98|16267.98|16348.08|16268.08|16348.08|16268.08|16347.98|16267.98|6
1729170750000|2024-10-17 13:12:30|16348.1|16268.1|16348.15|16268.15|16348.61|16268.61|16347.45|16267.45|8
1729170760000|2024-10-17 13:12:40|16347.63|16267.63|16347.58|16267.58|16347.65|16267.65|16347.55|16267.55|7
1729170770000|2024-10-17 13:12:50|16347.61|16267.61|16348.19|16268.19|16348.19|16268.19|16347.61|16267.61|10
1729170780000|2024-10-17 13:13:00|16348.12|16268.12|16346.27|16266.27|16348.6|16268.6|16346.27|16266.27|9
1729170790000|2024-10-17 13:13:10|16346.21|16266.21|16346.27|16266.27|16346.27|16266.27|16345.85|16265.85|9
1729170800000|2024-10-17 13:13:20|16346.34|16266.34|16345.65|16265.65|16346.34|16266.34|16345.58|16265.58|10
1729170810000|2024-10-17 13:13:30|16345.64|16265.64|16344.85|16264.85|16345.64|16265.64|16344.66|16264.66|8
1729170820000|2024-10-17 13:13:40|16344.86|16264.86|16345.01|16265.01|16346.04|16266.04|16344.83|16264.83|10
1729170830000|2024-10-17 13:13:50|16345.02|16265.02|16344.76|16264.76|16345.6|16265.6|16344.76|16264.76|8
1729170840000|2024-10-17 13:14:00|16345.38|16265.38|16344.04|16264.04|16345.38|16265.38|16344.04|16264.04|9
1729170850000|2024-10-17 13:14:10|16343.32|16263.32|16343.76|16263.76|16343.79|16263.79|16343.27|16263.27|6
1729170860000|2024-10-17 13:14:20|16343.33|16263.33|16344.41|16264.41|16344.44|16264.44|16343.33|16263.33|7
1729170870000|2024-10-17 13:14:30|16344.4|16264.4|16344.7|16264.7|16344.7|16264.7|16344.4|16264.4|7
1729170880000|2024-10-17 13:14:40|16344.71|16264.71|16344.98|16264.98|16345.63|16265.63|16344.58|16264.58|10
1729170890000|2024-10-17 13:14:50|16344.95|16264.95|16344.1|16264.1|16344.95|16264.95|16343.68|16263.68|9
1729170900000|2024-10-17 13:15:00|16343.64|16263.64|16344.01|16264.01|16344.14|16264.14|16343.62|16263.62|8
1729170910000|2024-10-17 13:15:10|16344.03|16264.03|16343.73|16263.73|16344.32|16264.32|16343.18|16263.18|10
1729170920000|2024-10-17 13:15:20|16343.71|16263.71|16344.18|16264.18|16344.25|16264.25|16343.71|16263.71|9
1729170930000|2024-10-17 13:15:30|16344.17|16264.17|16345.13|16265.13|16345.16|16265.16|16344.17|16264.17|10
1729170940000|2024-10-17 13:15:40|16345.11|16265.11|16343.74|16263.74|16345.11|16265.11|16343.12|16263.12|8
1729170950000|2024-10-17 13:15:50|16343.71|16263.71|16343.48|16263.48|16343.79|16263.79|16343.48|16263.48|8
1729170960000|2024-10-17 13:16:00|16344.1|16264.1|16344.13|16264.13|16344.33|16264.33|16343.94|16263.94|9
1729170970000|2024-10-17 13:16:10|16343.86|16263.86|16341.11|16261.11|16343.86|16263.86|16341.11|16261.11|9
1729170980000|2024-10-17 13:16:20|16341.21|16261.21|16343.05|16263.05|16343.37|16263.37|16341.21|16261.21|9
1729170990000|2024-10-17 13:16:30|16342.34|16262.34|16341.65|16261.65|16342.44|16262.44|16341.36|16261.36|9
1729171000000|2024-10-17 13:16:40|16341.62|16261.62|16337.53|16257.53|16341.62|16261.62|16337.53|16257.53|10
1729171010000|2024-10-17 13:16:50|16336.66|16256.66|16336.49|16256.49|16336.66|16256.66|16336.26|16256.26|9
1729171020000|2024-10-17 13:17:00|16333.87|16253.87|16324.36|16244.36|16333.87|16253.87|16324.36|16244.36|10
1729171030000|2024-10-17 13:17:10|16324.27|16244.27|16322.2|16242.2|16324.27|16244.27|16322.19|16242.19|10
1729171040000|2024-10-17 13:17:20|16321.61|16241.61|16321.76|16241.76|16322.31|16242.31|16321.61|16241.61|10
1729171050000|2024-10-17 13:17:30|16321.65|16241.65|16321.48|16241.48|16322.21|16242.21|16320.37|16240.37|9
1729171060000|2024-10-17 13:17:40|16321.47|16241.47|16319.98|16239.98|16321.47|16241.47|16319.98|16239.98|9
1729171070000|2024-10-17 13:17:50|16320.08|16240.08|16319.41|16239.41|16320.76|16240.76|16319.41|16239.41|8
1729171080000|2024-10-17 13:18:00|16317.26|16237.26|16316.87|16236.87|16317.62|16237.62|16316.87|16236.87|10
1729171090000|2024-10-17 13:18:10|16317.03|16237.03|16317.33|16237.33|16317.65|16237.65|16316.75|16236.75|9
1729171100000|2024-10-17 13:18:20|16317.35|16237.35|16316.96|16236.96|16317.51|16237.51|16316.96|16236.96|9
1729171110000|2024-10-17 13:18:30|16316.92|16236.92|16316.59|16236.59|16317.4|16237.4|16316.52|16236.52|10
1729171120000|2024-10-17 13:18:40|16316.93|16236.93|16316.31|16236.31|16317.22|16237.22|16316.14|16236.14|10
1729171130000|2024-10-17 13:18:50|16316.3|16236.3|16317.08|16237.08|16317.08|16237.08|16316.01|16236.01|10
1729171140000|2024-10-17 13:19:00|16317.13|16237.13|16317.07|16237.07|16317.9|16237.9|16316.77|16236.77|8
1729171150000|2024-10-17 13:19:10|16317.23|16237.23|16316.57|16236.57|16317.37|16237.37|16316.57|16236.57|10
1729171160000|2024-10-17 13:19:20|16316.65|16236.65|16316.77|16236.77|16316.78|16236.78|16316.65|16236.65|4
1729171170000|2024-10-17 13:19:30|16317.03|16237.03|16320.41|16240.41|16320.41|16240.41|16316.7|16236.7|10
1729171180000|2024-10-17 13:19:40|16321.63|16241.63|16321.52|16241.52|16321.63|16241.63|16321.15|16241.15|6
1729171190000|2024-10-17 13:19:50|16321.5|16241.5|16319.64|16239.64|16321.5|16241.5|16319.64|16239.64|9
1729171200000|2024-10-17 13:20:00|16319.74|16239.74|16320.84|16240.84|16321.1|16241.1|16319.74|16239.74|8
1729171210000|2024-10-17 13:20:10|16320.69|16240.69|16320.45|16240.45|16321.35|16241.35|16320.21|16240.21|8
1729171220000|2024-10-17 13:20:20|16320.23|16240.23|16319|16239|16320.23|16240.23|16319|16239|8
1729171230000|2024-10-17 13:20:30|16318.46|16238.46|16318.25|16238.25|16319.25|16239.25|16318.24|16238.24|10
1729171240000|2024-10-17 13:20:40|16318.26|16238.26|16318.71|16238.71|16318.71|16238.71|16317.95|16237.95|10
1729171250000|2024-10-17 13:20:50|16318.77|16238.77|16318.78|16238.78|16318.78|16238.78|16318.76|16238.76|5
1729171260000|2024-10-17 13:21:00|16318.79|16238.79|16321.08|16241.08|16321.08|16241.08|16318.77|16238.77|6
1729171270000|2024-10-17 13:21:10|16321.64|16241.64|16323.08|16243.08|16323.08|16243.08|16321.23|16241.23|10
1729171280000|2024-10-17 13:21:20|16323.11|16243.11|16329.59|16249.59|16329.59|16249.59|16323.11|16243.11|9
1729171290000|2024-10-17 13:21:30|16328.82|16248.82|16327.92|16247.92|16329.99|16249.99|16327.66|16247.66|10
1729171300000|2024-10-17 13:21:40|16327.93|16247.93|16326.59|16246.59|16327.93|16247.93|16326.58|16246.58|9
1729171310000|2024-10-17 13:21:50|16326.6|16246.6|16326.32|16246.32|16326.64|16246.64|16326.17|16246.17|7
1729171320000|2024-10-17 13:22:00|16326.42|16246.42|16325|16245|16326.5|16246.5|16324.91|16244.91|10
1729171330000|2024-10-17 13:22:10|16325.03|16245.03|16322.52|16242.52|16325.03|16245.03|16322.5|16242.5|10
1729171340000|2024-10-17 13:22:20|16321.6|16241.6|16321.79|16241.79|16321.8|16241.8|16320.77|16240.77|9
1729171350000|2024-10-17 13:22:30|16321.32|16241.32|16320.85|16240.85|16322|16242|16320.85|16240.85|10
1729171360000|2024-10-17 13:22:40|16320.94|16240.94|16321.13|16241.13|16321.48|16241.48|16320.94|16240.94|7
1729171370000|2024-10-17 13:22:50|16321.11|16241.11|16321.1|16241.1|16321.11|16241.11|16321.1|16241.1|2
1729171380000|2024-10-17 13:23:00|16321.5|16241.5|16321.78|16241.78|16322.09|16242.09|16321.2|16241.2|10
1729171390000|2024-10-17 13:23:10|16321.61|16241.61|16323.26|16243.26|16323.44|16243.44|16321.4|16241.4|10
1729171400000|2024-10-17 13:23:20|16323.56|16243.56|16323.77|16243.77|16324.21|16244.21|16322.74|16242.74|10
1729171410000|2024-10-17 13:23:30|16323.79|16243.79|16323.2|16243.2|16323.8|16243.8|16323.2|16243.2|8
1729171420000|2024-10-17 13:23:40|16323.18|16243.18|16324.09|16244.09|16324.09|16244.09|16323.17|16243.17|4
1729171430000|2024-10-17 13:23:50|16323.53|16243.53|16323.27|16243.27|16323.53|16243.53|16323.25|16243.25|5
1729171440000|2024-10-17 13:24:00|16323.3|16243.3|16322.26|16242.26|16323.3|16243.3|16322.14|16242.14|9
1729171450000|2024-10-17 13:24:10|16321.84|16241.84|16321.8|16241.8|16322.25|16242.25|16321.34|16241.34|9
1729171460000|2024-10-17 13:24:20|16322.06|16242.06|16322.19|16242.19|16322.22|16242.22|16321.94|16241.94|7
1729171470000|2024-10-17 13:24:30|16322.34|16242.34|16324.68|16244.68|16325.22|16245.22|16322.34|16242.34|10
1729171480000|2024-10-17 13:24:40|16324.71|16244.71|16323.45|16243.45|16324.87|16244.87|16323.45|16243.45|9
1729171490000|2024-10-17 13:24:50|16323.46|16243.46|16324.19|16244.19|16324.26|16244.26|16323.45|16243.45|7
1729171500000|2024-10-17 13:25:00|16323.95|16243.95|16325.09|16245.09|16325.16|16245.16|16323.4|16243.4|10
1729171510000|2024-10-17 13:25:10|16326.08|16246.08|16323.93|16243.93|16327.2|16247.2|16323.89|16243.89|9
1729171520000|2024-10-17 13:25:20|16323.99|16243.99|16322.67|16242.67|16323.99|16243.99|16322.67|16242.67|9
1729171530000|2024-10-17 13:25:30|16322.69|16242.69|16322.38|16242.38|16322.83|16242.83|16322.19|16242.19|7
1729171540000|2024-10-17 13:25:40|16322.4|16242.4|16321.76|16241.76|16322.4|16242.4|16321.75|16241.75|7
1729171550000|2024-10-17 13:25:50|16321.77|16241.77|16319.19|16239.19|16321.8|16241.8|16319.06|16239.06|10
1729171560000|2024-10-17 13:26:00|16318.85|16238.85|16320.41|16240.41|16320.41|16240.41|16318.84|16238.84|10
1729171570000|2024-10-17 13:26:10|16319.89|16239.89|16317.78|16237.78|16319.89|16239.89|16317.46|16237.46|10
1729171580000|2024-10-17 13:26:20|16317.77|16237.77|16314.36|16234.36|16317.77|16237.77|16314.36|16234.36|10
1729171590000|2024-10-17 13:26:30|16314.56|16234.56|16314.75|16234.75|16315.47|16235.47|16314.41|16234.41|9
1729171600000|2024-10-17 13:26:40|16314.74|16234.74|16316.92|16236.92|16316.93|16236.93|16314.68|16234.68|9
1729171610000|2024-10-17 13:26:50|16316.95|16236.95|16318.46|16238.46|16318.46|16238.46|16316.95|16236.95|9
1729171620000|2024-10-17 13:27:00|16318.48|16238.48|16323.18|16243.18|16323.18|16243.18|16318.48|16238.48|9
1729171630000|2024-10-17 13:27:10|16323.43|16243.43|16326.73|16246.73|16326.73|16246.73|16323.41|16243.41|9
1729171640000|2024-10-17 13:27:20|16325.62|16245.62|16325.79|16245.79|16325.9|16245.9|16325.45|16245.45|7
1729171650000|2024-10-17 13:27:30|16325.92|16245.92|16324.62|16244.62|16325.99|16245.99|16324.62|16244.62|8
1729171660000|2024-10-17 13:27:40|16323.47|16243.47|16321.62|16241.62|16323.69|16243.69|16321.62|16241.62|8
1729171670000|2024-10-17 13:27:50|16322.31|16242.31|16324.08|16244.08|16325.05|16245.05|16322.31|16242.31|9
1729171680000|2024-10-17 13:28:00|16325.37|16245.37|16328.41|16248.41|16328.41|16248.41|16325.15|16245.15|9
1729171690000|2024-10-17 13:28:10|16328.06|16248.06|16326.48|16246.48|16328.06|16248.06|16326.13|16246.13|9
1729171700000|2024-10-17 13:28:20|16326.65|16246.65|16326.61|16246.61|16326.76|16246.76|16326.03|16246.03|7
1729171710000|2024-10-17 13:28:30|16326.94|16246.94|16326.99|16246.99|16327.06|16247.06|16326.51|16246.51|9
1729171720000|2024-10-17 13:28:40|16326.94|16246.94|16326.85|16246.85|16326.94|16246.94|16326.71|16246.71|8
1729171730000|2024-10-17 13:28:50|16326.84|16246.84|16326.87|16246.87|16326.87|16246.87|16326.84|16246.84|6
1729171740000|2024-10-17 13:29:00|16326.75|16246.75|16326.46|16246.46|16326.75|16246.75|16326.45|16246.45|7
1729171750000|2024-10-17 13:29:10|16326.44|16246.44|16326.71|16246.71|16327|16247|16326.39|16246.39|6
1729171760000|2024-10-17 13:29:20|16326.75|16246.75|16328.22|16248.22|16328.22|16248.22|16326.75|16246.75|8
1729171770000|2024-10-17 13:29:30|16328.36|16248.36|16327.42|16247.42|16328.37|16248.37|16327.39|16247.39|7
1729171780000|2024-10-17 13:29:40|16327.24|16247.24|16322.84|16242.84|16327.24|16247.24|16322.84|16242.84|6
1729171790000|2024-10-17 13:29:50|16322.41|16242.41|16322.1|16242.1|16322.41|16242.41|16322.08|16242.08|5
1729171800000|2024-10-17 13:30:00|16322.19|16242.19|16313.52|16233.52|16322.19|16242.19|16313.52|16233.52|10
1729171810000|2024-10-17 13:30:10|16313.19|16233.19|16308.88|16228.88|16313.19|16233.19|16308.88|16228.88|10
1729171820000|2024-10-17 13:30:20|16309.06|16229.06|16306.64|16226.64|16309.06|16229.06|16303.71|16223.71|10
1729171830000|2024-10-17 13:30:30|16304.86|16224.86|16300.71|16220.71|16304.86|16224.86|16300.64|16220.64|10
1729171840000|2024-10-17 13:30:40|16299.91|16219.91|16300.12|16220.12|16301.86|16221.86|16299.91|16219.91|10
1729171850000|2024-10-17 13:30:50|16300.11|16220.11|16299.25|16219.25|16300.93|16220.93|16299.25|16219.25|10
1729171860000|2024-10-17 13:31:00|16298.74|16218.74|16299.39|16219.39|16300.33|16220.33|16298.74|16218.74|10
1729171870000|2024-10-17 13:31:10|16299.98|16219.98|16301.14|16221.14|16302.29|16222.29|16299.98|16219.98|10
1729171880000|2024-10-17 13:31:20|16301.53|16221.53|16304.25|16224.25|16304.25|16224.25|16301.53|16221.53|9
1729171890000|2024-10-17 13:31:30|16304.9|16224.9|16308.66|16228.66|16310.22|16230.22|16304.9|16224.9|10
1729171900000|2024-10-17 13:31:40|16308.53|16228.53|16309.94|16229.94|16311.48|16231.48|16308.53|16228.53|9
1729171910000|2024-10-17 13:31:50|16310.54|16230.54|16305.95|16225.95|16310.54|16230.54|16305.65|16225.65|8
1729171920000|2024-10-17 13:32:00|16306.05|16226.05|16304.04|16224.04|16306.27|16226.27|16303.79|16223.79|9
1729171930000|2024-10-17 13:32:10|16304.01|16224.01|16302.42|16222.42|16304.22|16224.22|16302.06|16222.06|10
1729171940000|2024-10-17 13:32:20|16302.4|16222.4|16301.16|16221.16|16302.41|16222.41|16299.56|16219.56|10
1729171950000|2024-10-17 13:32:30|16300.9|16220.9|16301.42|16221.42|16301.42|16221.42|16300.51|16220.51|8
1729171960000|2024-10-17 13:32:40|16301.47|16221.47|16299.91|16219.91|16301.47|16221.47|16299.91|16219.91|10
1729171970000|2024-10-17 13:32:50|16299.99|16219.99|16299.32|16219.32|16301.12|16221.12|16299.03|16219.03|10
1729171980000|2024-10-17 13:33:00|16299.69|16219.69|16297.14|16217.14|16300.63|16220.63|16297.12|16217.12|9
1729171990000|2024-10-17 13:33:10|16296.8|16216.8|16295.31|16215.31|16296.94|16216.94|16294.82|16214.82|9
1729172000000|2024-10-17 13:33:20|16295.74|16215.74|16293.98|16213.98|16295.94|16215.94|16293.44|16213.44|10
1729172010000|2024-10-17 13:33:30|16293.57|16213.57|16290.92|16210.92|16293.58|16213.58|16290.47|16210.47|8
1729172020000|2024-10-17 13:33:40|16289.46|16209.46|16289.4|16209.4|16290.38|16210.38|16288.99|16208.99|10
1729172030000|2024-10-17 13:33:50|16288.7|16208.7|16288.13|16208.13|16289.23|16209.23|16288.13|16208.13|10
1729172040000|2024-10-17 13:34:00|16287.81|16207.81|16281.72|16201.72|16287.81|16207.81|16281.72|16201.72|9
1729172050000|2024-10-17 13:34:10|16281.66|16201.66|16278.9|16198.9|16281.91|16201.91|16278.9|16198.9|10
1729172060000|2024-10-17 13:34:20|16279.66|16199.66|16277.54|16197.54|16280.28|16200.28|16277.54|16197.54|10
1729172070000|2024-10-17 13:34:30|16277.53|16197.53|16276.42|16196.42|16277.73|16197.73|16275.58|16195.58|10
1729172080000|2024-10-17 13:34:40|16277.53|16197.53|16275.49|16195.49|16278.81|16198.81|16274.26|16194.26|9
1729172090000|2024-10-17 13:34:50|16274.72|16194.72|16280.96|16200.96|16280.99|16200.99|16274.72|16194.72|10
1729172100000|2024-10-17 13:35:00|16281.18|16201.18|16278.05|16198.05|16281.3|16201.3|16277.67|16197.67|10
1729172110000|2024-10-17 13:35:10|16276.99|16196.99|16275.78|16195.78|16277.14|16197.14|16275.78|16195.78|10
1729172120000|2024-10-17 13:35:20|16277.35|16197.35|16274.9|16194.9|16277.4|16197.4|16274.9|16194.9|9
1729172130000|2024-10-17 13:35:30|16274.89|16194.89|16270.55|16190.55|16274.89|16194.89|16270.55|16190.55|10
1729172140000|2024-10-17 13:35:40|16270.47|16190.47|16269.57|16189.57|16270.47|16190.47|16268.27|16188.27|10
1729172150000|2024-10-17 13:35:50|16269.48|16189.48|16258.33|16178.33|16269.48|16189.48|16258.1|16178.1|10
1729172160000|2024-10-17 13:36:00|16257.16|16177.16|16254.01|16174.01|16257.16|16177.16|16253.39|16173.39|10
1729172170000|2024-10-17 13:36:10|16254.02|16174.02|16249.84|16169.84|16254.81|16174.81|16248.73|16168.73|10
1729172180000|2024-10-17 13:36:20|16248.83|16168.83|16242.33|16162.33|16248.83|16168.83|16240.01|16160.01|10
1729172190000|2024-10-17 13:36:30|16240.92|16160.92|16241.04|16161.04|16241.04|16161.04|16238.68|16158.68|10
1729172200000|2024-10-17 13:36:40|16241.65|16161.65|16240.18|16160.18|16242.24|16162.24|16239.35|16159.35|10
1729172210000|2024-10-17 13:36:50|16239.98|16159.98|16239.5|16159.5|16240.16|16160.16|16239.36|16159.36|10
1729172220000|2024-10-17 13:37:00|16239.38|16159.38|16241.58|16161.58|16241.58|16161.58|16238.51|16158.51|10
1729172230000|2024-10-17 13:37:10|16243.16|16163.16|16246.97|16166.97|16247.74|16167.74|16243.14|16163.14|9
1729172240000|2024-10-17 13:37:20|16248.1|16168.1|16250.08|16170.08|16253.06|16173.06|16248.1|16168.1|10
1729172250000|2024-10-17 13:37:30|16250.61|16170.61|16258.49|16178.49|16258.49|16178.49|16250.61|16170.61|9
1729172260000|2024-10-17 13:37:40|16259.65|16179.65|16264.95|16184.95|16265.63|16185.63|16259.52|16179.52|9
1729172270000|2024-10-17 13:37:50|16264.96|16184.96|16266.71|16186.71|16267.64|16187.64|16264.96|16184.96|10
1729172280000|2024-10-17 13:38:00|16267.31|16187.31|16268.77|16188.77|16270.29|16190.29|16267.31|16187.31|10
1729172290000|2024-10-17 13:38:10|16268.84|16188.84|16260.17|16180.17|16268.84|16188.84|16260.17|16180.17|10
1729172300000|2024-10-17 13:38:20|16261.97|16181.97|16267.17|16187.17|16267.17|16187.17|16261.95|16181.95|10
1729172310000|2024-10-17 13:38:30|16265.99|16185.99|16259.12|16179.12|16266.85|16186.85|16259.12|16179.12|10
1729172320000|2024-10-17 13:38:40|16258.57|16178.57|16258.76|16178.76|16258.76|16178.76|16257.61|16177.61|10
1729172330000|2024-10-17 13:38:50|16258.43|16178.43|16265.84|16185.84|16265.84|16185.84|16258.43|16178.43|10
1729172340000|2024-10-17 13:39:00|16266.66|16186.66|16265.44|16185.44|16266.69|16186.69|16263.28|16183.28|10
1729172350000|2024-10-17 13:39:10|16265.21|16185.21|16270.85|16190.85|16270.85|16190.85|16265.21|16185.21|10
1729172360000|2024-10-17 13:39:20|16271.86|16191.86|16276.46|16196.46|16277.6|16197.6|16271.86|16191.86|10
1729172370000|2024-10-17 13:39:30|16276.51|16196.51|16284.96|16204.96|16286.37|16206.37|16276.51|16196.51|10
1729172380000|2024-10-17 13:39:40|16284.69|16204.69|16285.9|16205.9|16287.41|16207.41|16284.26|16204.26|10
1729172390000|2024-10-17 13:39:50|16287.47|16207.47|16289.99|16209.99|16289.99|16209.99|16285.86|16205.86|9
1729172400000|2024-10-17 13:40:00|16290.1|16210.1|16295.74|16215.74|16295.74|16215.74|16289.42|16209.42|10
1729172410000|2024-10-17 13:40:10|16297.85|16217.85|16310.51|16230.51|16310.51|16230.51|16297.85|16217.85|10
1729172420000|2024-10-17 13:40:20|16310.74|16230.74|16326.34|16246.34|16327.59|16247.59|16310.74|16230.74|9
1729172430000|2024-10-17 13:40:30|16327.47|16247.47|16323.01|16243.01|16327.66|16247.66|16322.86|16242.86|10
1729172440000|2024-10-17 13:40:40|16323.81|16243.81|16322.63|16242.63|16325.03|16245.03|16322.63|16242.63|10
1729172450000|2024-10-17 13:40:50|16323.31|16243.31|16326.17|16246.17|16326.17|16246.17|16322.26|16242.26|10
1729172460000|2024-10-17 13:41:00|16326.72|16246.72|16332.43|16252.43|16333.26|16253.26|16324.86|16244.86|10
1729172470000|2024-10-17 13:41:10|16331.92|16251.92|16337.12|16257.12|16337.12|16257.12|16331.26|16251.26|10
1729172480000|2024-10-17 13:41:20|16337.66|16257.66|16335.63|16255.63|16339.3|16259.3|16335.63|16255.63|10
1729172490000|2024-10-17 13:41:30|16336.1|16256.1|16337.16|16257.16|16337.64|16257.64|16335.75|16255.75|10
1729172500000|2024-10-17 13:41:40|16336.64|16256.64|16337.18|16257.18|16339.96|16259.96|16336.64|16256.64|10
1729172510000|2024-10-17 13:41:50|16335.59|16255.59|16333.27|16253.27|16336.39|16256.39|16333.27|16253.27|10
1729172520000|2024-10-17 13:42:00|16331.41|16251.41|16323.54|16243.54|16331.41|16251.41|16323.54|16243.54|9
1729172530000|2024-10-17 13:42:10|16323.03|16243.03|16331.77|16251.77|16331.77|16251.77|16322.57|16242.57|10
1729172540000|2024-10-17 13:42:20|16332.72|16252.72|16340.16|16260.16|16341.07|16261.07|16332.34|16252.34|10
1729172550000|2024-10-17 13:42:30|16339.77|16259.77|16337.97|16257.97|16339.77|16259.77|16337.97|16257.97|10
1729172560000|2024-10-17 13:42:40|16339.22|16259.22|16339.01|16259.01|16340.76|16260.76|16339.01|16259.01|10
1729172570000|2024-10-17 13:42:50|16337.71|16257.71|16335.24|16255.24|16337.71|16257.71|16334.81|16254.81|9
1729172580000|2024-10-17 13:43:00|16334.68|16254.68|16339.17|16259.17|16339.6|16259.6|16334.68|16254.68|10
1729172590000|2024-10-17 13:43:10|16339.86|16259.86|16343.17|16263.17|16344.6|16264.6|16339.86|16259.86|10
1729172600000|2024-10-17 13:43:20|16343.16|16263.16|16353.22|16273.22|16353.22|16273.22|16343.16|16263.16|10
1729172610000|2024-10-17 13:43:30|16352.48|16272.48|16355.73|16275.73|16355.73|16275.73|16352.48|16272.48|10
1729172620000|2024-10-17 13:43:40|16356.51|16276.51|16356.38|16276.38|16358.28|16278.28|16355.94|16275.94|10
1729172630000|2024-10-17 13:43:50|16353.53|16273.53|16353.85|16273.85|16354.36|16274.36|16352.56|16272.56|10
1729172640000|2024-10-17 13:44:00|16353.75|16273.75|16360.17|16280.17|16360.17|16280.17|16353.75|16273.75|10
1729172650000|2024-10-17 13:44:10|16360.85|16280.85|16365.14|16285.14|16365.14|16285.14|16360.85|16280.85|10
1729172660000|2024-10-17 13:44:20|16364.51|16284.51|16363.52|16283.52|16365.01|16285.01|16363.52|16283.52|10
1729172670000|2024-10-17 13:44:30|16363.79|16283.79|16360.74|16280.74|16363.95|16283.95|16360.74|16280.74|10
1729172680000|2024-10-17 13:44:40|16359.15|16279.15|16361.36|16281.36|16361.48|16281.48|16358.24|16278.24|9
1729172690000|2024-10-17 13:44:50|16360.65|16280.65|16364.4|16284.4|16364.4|16284.4|16360.65|16280.65|10
1729172700000|2024-10-17 13:45:00|16364.69|16284.69|16366.96|16286.96|16369.23|16289.23|16364.63|16284.63|10
1729172710000|2024-10-17 13:45:10|16364.07|16284.07|16358.6|16278.6|16364.62|16284.62|16358.6|16278.6|10
1729172720000|2024-10-17 13:45:20|16358.93|16278.93|16359.79|16279.79|16360.51|16280.51|16357.1|16277.1|10
1729172730000|2024-10-17 13:45:30|16359.18|16279.18|16371.57|16291.57|16371.57|16291.57|16359.18|16279.18|10
1729172740000|2024-10-17 13:45:40|16373.35|16293.35|16379.73|16299.73|16379.73|16299.73|16373.35|16293.35|10
1729172750000|2024-10-17 13:45:50|16380.37|16300.37|16390.88|16310.88|16390.92|16310.92|16380.37|16300.37|10
1729172760000|2024-10-17 13:46:00|16390.78|16310.78|16386.16|16306.16|16390.78|16310.78|16386.16|16306.16|10
1729172770000|2024-10-17 13:46:10|16385.98|16305.98|16382.5|16302.5|16386.84|16306.84|16382.2|16302.2|10
1729172780000|2024-10-17 13:46:20|16383.61|16303.61|16381.12|16301.12|16385.12|16305.12|16381.12|16301.12|10
1729172790000|2024-10-17 13:46:30|16381.21|16301.21|16378.3|16298.3|16382.33|16302.33|16378.3|16298.3|10
1729172800000|2024-10-17 13:46:40|16378.44|16298.44|16376.07|16296.07|16379.17|16299.17|16376.07|16296.07|10
1729172810000|2024-10-17 13:46:50|16375.24|16295.24|16376.31|16296.31|16377.22|16297.22|16373.9|16293.9|10
1729172820000|2024-10-17 13:47:00|16377.85|16297.85|16382.38|16302.38|16382.38|16302.38|16375.56|16295.56|10
1729172830000|2024-10-17 13:47:10|16384.75|16304.75|16385.98|16305.98|16386.74|16306.74|16384.75|16304.75|10
1729172840000|2024-10-17 13:47:20|16387.37|16307.37|16387.06|16307.06|16387.84|16307.84|16386.14|16306.14|9
1729172850000|2024-10-17 13:47:30|16387.25|16307.25|16375|16295|16387.25|16307.25|16374.81|16294.81|10
1729172860000|2024-10-17 13:47:40|16375.7|16295.7|16383.12|16303.12|16383.12|16303.12|16375.67|16295.67|10
1729172870000|2024-10-17 13:47:50|16382.75|16302.75|16385.57|16305.57|16385.57|16305.57|16382.75|16302.75|8
1729172880000|2024-10-17 13:48:00|16385.66|16305.66|16386.55|16306.55|16387.09|16307.09|16384.25|16304.25|10
1729172890000|2024-10-17 13:48:10|16384.61|16304.61|16382.7|16302.7|16385.62|16305.62|16382.7|16302.7|10
1729172900000|2024-10-17 13:48:20|16383|16303|16387.8|16307.8|16387.8|16307.8|16382.02|16302.02|10
1729172910000|2024-10-17 13:48:30|16387.32|16307.32|16386.02|16306.02|16388.12|16308.12|16386.02|16306.02|10
1729172920000|2024-10-17 13:48:40|16386.71|16306.71|16386.82|16306.82|16387.87|16307.87|16385.91|16305.91|10
1729172930000|2024-10-17 13:48:50|16387.38|16307.38|16384.01|16304.01|16387.8|16307.8|16383.79|16303.79|10
1729172940000|2024-10-17 13:49:00|16386.01|16306.01|16387.09|16307.09|16387.09|16307.09|16384.7|16304.7|10
1729172950000|2024-10-17 13:49:10|16387.98|16307.98|16386.99|16306.99|16387.98|16307.98|16384.41|16304.41|10
1729172960000|2024-10-17 13:49:20|16386.32|16306.32|16379.62|16299.62|16386.32|16306.32|16379.62|16299.62|10
1729172970000|2024-10-17 13:49:30|16379.74|16299.74|16383.02|16303.02|16383.51|16303.51|16379.58|16299.58|10
1729172980000|2024-10-17 13:49:40|16382.82|16302.82|16386.2|16306.2|16386.28|16306.28|16382.68|16302.68|10
1729172990000|2024-10-17 13:49:50|16385.74|16305.74|16384.24|16304.24|16385.86|16305.86|16384.24|16304.24|10
1729173000000|2024-10-17 13:50:00|16382.53|16302.53|16381.61|16301.61|16382.53|16302.53|16381.11|16301.11|10
1729173010000|2024-10-17 13:50:10|16381.64|16301.64|16375.73|16295.73|16382.09|16302.09|16375.08|16295.08|10
1729173020000|2024-10-17 13:50:20|16375.04|16295.04|16373.78|16293.78|16375.04|16295.04|16373.37|16293.37|10
1729173030000|2024-10-17 13:50:30|16373.76|16293.76|16372.03|16292.03|16373.76|16293.76|16371.98|16291.98|9
1729173040000|2024-10-17 13:50:40|16371.79|16291.79|16370.29|16290.29|16371.79|16291.79|16369.78|16289.78|9
1729173050000|2024-10-17 13:50:50|16370.27|16290.27|16367.51|16287.51|16370.27|16290.27|16367.51|16287.51|9
1729173060000|2024-10-17 13:51:00|16368.46|16288.46|16366.7|16286.7|16368.94|16288.94|16366.69|16286.69|10
1729173070000|2024-10-17 13:51:10|16367.18|16287.18|16365.45|16285.45|16367.18|16287.18|16365.14|16285.14|10
1729173080000|2024-10-17 13:51:20|16365.18|16285.18|16364.59|16284.59|16366.45|16286.45|16364.45|16284.45|10
1729173090000|2024-10-17 13:51:30|16363.69|16283.69|16351.75|16271.75|16363.71|16283.71|16351.75|16271.75|10
1729173100000|2024-10-17 13:51:40|16351.41|16271.41|16348.85|16268.85|16351.41|16271.41|16347.9|16267.9|10
1729173110000|2024-10-17 13:51:50|16347.6|16267.6|16336.96|16256.96|16347.6|16267.6|16335.72|16255.72|10
1729173120000|2024-10-17 13:52:00|16337.38|16257.38|16333.99|16253.99|16337.38|16257.38|16332.86|16252.86|10
1729173130000|2024-10-17 13:52:10|16333.93|16253.93|16335.28|16255.28|16336.21|16256.21|16333.93|16253.93|10
1729173140000|2024-10-17 13:52:20|16335.04|16255.04|16342.24|16262.24|16342.41|16262.41|16335.04|16255.04|10
1729173150000|2024-10-17 13:52:30|16341.82|16261.82|16347.86|16267.86|16347.86|16267.86|16340.76|16260.76|10
1729173160000|2024-10-17 13:52:40|16348.48|16268.48|16348.2|16268.2|16348.65|16268.65|16346.66|16266.66|10
1729173170000|2024-10-17 13:52:50|16349.04|16269.04|16348.69|16268.69|16349.34|16269.34|16348.69|16268.69|10
1729173180000|2024-10-17 13:53:00|16349.72|16269.72|16355.08|16275.08|16355.08|16275.08|16349.71|16269.71|10
1729173190000|2024-10-17 13:53:10|16355.3|16275.3|16358.53|16278.53|16358.53|16278.53|16355.3|16275.3|9
1729173200000|2024-10-17 13:53:20|16358.61|16278.61|16355.45|16275.45|16358.61|16278.61|16354.41|16274.41|10
1729173210000|2024-10-17 13:53:30|16355.33|16275.33|16348.32|16268.32|16355.33|16275.33|16348.3|16268.3|10
1729173220000|2024-10-17 13:53:40|16342.1|16262.1|16348.46|16268.46|16348.46|16268.46|16341.07|16261.07|10
1729173230000|2024-10-17 13:53:50|16348.51|16268.51|16350.53|16270.53|16353.03|16273.03|16348.51|16268.51|10
1729173240000|2024-10-17 13:54:00|16350.41|16270.41|16346.56|16266.56|16350.41|16270.41|16346.56|16266.56|10
1729173250000|2024-10-17 13:54:10|16345.74|16265.74|16348.58|16268.58|16348.58|16268.58|16345.72|16265.72|9
1729173260000|2024-10-17 13:54:20|16350.06|16270.06|16345.61|16265.61|16350.17|16270.17|16345.26|16265.26|9
1729173270000|2024-10-17 13:54:30|16345.99|16265.99|16344.14|16264.14|16346.63|16266.63|16343.7|16263.7|9
1729173280000|2024-10-17 13:54:40|16343.81|16263.81|16344.64|16264.64|16344.64|16264.64|16343.63|16263.63|10
1729173290000|2024-10-17 13:54:50|16344.36|16264.36|16348.04|16268.04|16348.08|16268.08|16344.36|16264.36|9
1729173300000|2024-10-17 13:55:00|16347.42|16267.42|16346.33|16266.33|16348.29|16268.29|16346.17|16266.17|10
1729173310000|2024-10-17 13:55:10|16346.41|16266.41|16345.37|16265.37|16348.79|16268.79|16345.04|16265.04|10
1729173320000|2024-10-17 13:55:20|16345.63|16265.63|16342.7|16262.7|16345.63|16265.63|16342.7|16262.7|10
1729173330000|2024-10-17 13:55:30|16342.65|16262.65|16341.63|16261.63|16343.4|16263.4|16341.63|16261.63|10
1729173340000|2024-10-17 13:55:40|16341.59|16261.59|16341.19|16261.19|16343.06|16263.06|16340.18|16260.18|10
1729173350000|2024-10-17 13:55:50|16342.24|16262.24|16341.51|16261.51|16342.64|16262.64|16341.36|16261.36|9
1729173360000|2024-10-17 13:56:00|16341.5|16261.5|16343.96|16263.96|16343.96|16263.96|16340.97|16260.97|10
1729173370000|2024-10-17 13:56:10|16343.29|16263.29|16343.41|16263.41|16344.06|16264.06|16343.14|16263.14|10
1729173380000|2024-10-17 13:56:20|16342.17|16262.17|16336.94|16256.94|16343.08|16263.08|16336.94|16256.94|10
1729173390000|2024-10-17 13:56:30|16336.42|16256.42|16330.46|16250.46|16336.42|16256.42|16330.26|16250.26|10
1729173400000|2024-10-17 13:56:40|16328.83|16248.83|16325.92|16245.92|16329.99|16249.99|16325.92|16245.92|10
1729173410000|2024-10-17 13:56:50|16325.99|16245.99|16319.39|16239.39|16325.99|16245.99|16319.39|16239.39|8
1729173420000|2024-10-17 13:57:00|16319.87|16239.87|16319.01|16239.01|16320.13|16240.13|16318.49|16238.49|10
1729173430000|2024-10-17 13:57:10|16319.04|16239.04|16318.91|16238.91|16319.04|16239.04|16317.65|16237.65|10
1729173440000|2024-10-17 13:57:20|16318.93|16238.93|16323.59|16243.59|16323.59|16243.59|16318.8|16238.8|10
1729173450000|2024-10-17 13:57:30|16322.63|16242.63|16323.58|16243.58|16324.04|16244.04|16322.06|16242.06|9
1729173460000|2024-10-17 13:57:40|16324.5|16244.5|16325.78|16245.78|16326.26|16246.26|16324.15|16244.15|10
1729173470000|2024-10-17 13:57:50|16326.02|16246.02|16328.04|16248.04|16328.04|16248.04|16325.12|16245.12|9
1729173480000|2024-10-17 13:58:00|16329.18|16249.18|16329.91|16249.91|16329.91|16249.91|16328.99|16248.99|9
1729173490000|2024-10-17 13:58:10|16331.95|16251.95|16330.91|16250.91|16333|16253|16330.88|16250.88|10
1729173500000|2024-10-17 13:58:20|16330.58|16250.58|16330.9|16250.9|16331.11|16251.11|16330.58|16250.58|10
1729173510000|2024-10-17 13:58:30|16330.91|16250.91|16332.24|16252.24|16332.24|16252.24|16330.51|16250.51|8
1729173520000|2024-10-17 13:58:40|16331.77|16251.77|16331.33|16251.33|16331.77|16251.77|16331.33|16251.33|8
1729173530000|2024-10-17 13:58:50|16331.35|16251.35|16330.47|16250.47|16331.87|16251.87|16330.47|16250.47|10
1729173540000|2024-10-17 13:59:00|16330.55|16250.55|16325.98|16245.98|16330.55|16250.55|16325.98|16245.98|10
1729173550000|2024-10-17 13:59:10|16325.94|16245.94|16320.49|16240.49|16325.94|16245.94|16320.12|16240.12|10
1729173560000|2024-10-17 13:59:20|16320.04|16240.04|16315.45|16235.45|16320.72|16240.72|16315.45|16235.45|10
1729173570000|2024-10-17 13:59:30|16315.44|16235.44|16311.54|16231.54|16316.2|16236.2|16311.5|16231.5|9
1729173580000|2024-10-17 13:59:40|16311.39|16231.39|16310.25|16230.25|16311.85|16231.85|16309.07|16229.07|10
1729173590000|2024-10-17 13:59:50|16309.9|16229.9|16311.68|16231.68|16311.89|16231.89|16309.43|16229.43|10
1729173600000|2024-10-17 14:00:00|16311.64|16231.64|16314.61|16234.61|16315.12|16235.12|16311.64|16231.64|10
1729173610000|2024-10-17 14:00:10|16315.38|16235.38|16312.54|16232.54|16315.38|16235.38|16312.22|16232.22|10
1729173620000|2024-10-17 14:00:20|16310.39|16230.39|16308.76|16228.76|16310.39|16230.39|16308.73|16228.73|10
1729173630000|2024-10-17 14:00:30|16310.19|16230.19|16310.84|16230.84|16311.13|16231.13|16309.69|16229.69|10
1729173640000|2024-10-17 14:00:40|16312.07|16232.07|16321.55|16241.55|16321.55|16241.55|16312.07|16232.07|10
1729173650000|2024-10-17 14:00:50|16320.63|16240.63|16319.67|16239.67|16320.79|16240.79|16319.67|16239.67|10
1729173660000|2024-10-17 14:01:00|16317.7|16237.7|16308.39|16228.39|16317.7|16237.7|16306.92|16226.92|10
1729173670000|2024-10-17 14:01:10|16308.03|16228.03|16303.42|16223.42|16308.03|16228.03|16303.23|16223.23|10
1729173680000|2024-10-17 14:01:20|16303.13|16223.13|16299.82|16219.82|16303.54|16223.54|16299.82|16219.82|10
1729173690000|2024-10-17 14:01:30|16299.44|16219.44|16285.73|16205.73|16299.44|16219.44|16285.73|16205.73|10
1729173700000|2024-10-17 14:01:40|16285.75|16205.75|16284.96|16204.96|16286.51|16206.51|16280.74|16200.74|10
1729173710000|2024-10-17 14:01:50|16284.11|16204.11|16281.64|16201.64|16284.34|16204.34|16281.4|16201.4|10
1729173720000|2024-10-17 14:02:00|16281.62|16201.62|16276.74|16196.74|16281.62|16201.62|16276.74|16196.74|10
1729173730000|2024-10-17 14:02:10|16276.13|16196.13|16272.95|16192.95|16276.57|16196.57|16272.95|16192.95|10
1729173740000|2024-10-17 14:02:20|16273.2|16193.2|16270.16|16190.16|16274.03|16194.03|16270.16|16190.16|10
1729173750000|2024-10-17 14:02:30|16269.61|16189.61|16268.01|16188.01|16269.97|16189.97|16267.71|16187.71|10
1729173760000|2024-10-17 14:02:40|16267.88|16187.88|16269.01|16189.01|16269.01|16189.01|16266.61|16186.61|10
1729173770000|2024-10-17 14:02:50|16271.12|16191.12|16271.89|16191.89|16274.53|16194.53|16271.12|16191.12|10
1729173780000|2024-10-17 14:03:00|16271.31|16191.31|16281.46|16201.46|16281.89|16201.89|16271.31|16191.31|10
1729173790000|2024-10-17 14:03:10|16281.77|16201.77|16288.78|16208.78|16289.83|16209.83|16281.77|16201.77|10
1729173800000|2024-10-17 14:03:20|16288.24|16208.24|16291.32|16211.32|16292.99|16212.99|16288.24|16208.24|10
1729173810000|2024-10-17 14:03:30|16291.3|16211.3|16291.72|16211.72|16292.77|16212.77|16288.98|16208.98|10
1729173820000|2024-10-17 14:03:40|16292.22|16212.22|16291.6|16211.6|16293.68|16213.68|16291.28|16211.28|10
1729173830000|2024-10-17 14:03:50|16293.1|16213.1|16293.66|16213.66|16297.03|16217.03|16291.99|16211.99|10
1729173840000|2024-10-17 14:04:00|16293.61|16213.61|16295.13|16215.13|16295.8|16215.8|16291.76|16211.76|10
1729173850000|2024-10-17 14:04:10|16295.06|16215.06|16298.04|16218.04|16298.04|16218.04|16293.82|16213.82|9
1729173860000|2024-10-17 14:04:20|16298.01|16218.01|16296.46|16216.46|16298.42|16218.42|16296.08|16216.08|10
1729173870000|2024-10-17 14:04:30|16296.92|16216.92|16295.78|16215.78|16297.97|16217.97|16295.02|16215.02|10
1729173880000|2024-10-17 14:04:40|16295.12|16215.12|16296.19|16216.19|16296.95|16216.95|16293.16|16213.16|10
1729173890000|2024-10-17 14:04:50|16295.58|16215.58|16284.26|16204.26|16295.58|16215.58|16284.26|16204.26|10
1729173900000|2024-10-17 14:05:00|16284.66|16204.66|16282.23|16202.23|16285.98|16205.98|16281.71|16201.71|10
1729173910000|2024-10-17 14:05:10|16280.05|16200.05|16258.54|16178.54|16280.69|16200.69|16258.03|16178.03|10
1729173920000|2024-10-17 14:05:20|16258.78|16178.78|16265.5|16185.5|16265.5|16185.5|16258.78|16178.78|10
1729173930000|2024-10-17 14:05:30|16264.93|16184.93|16267.55|16187.55|16267.79|16187.79|16263.1|16183.1|10
1729173940000|2024-10-17 14:05:40|16266.59|16186.59|16264.48|16184.48|16266.94|16186.94|16264.09|16184.09|10
1729173950000|2024-10-17 14:05:50|16265.19|16185.19|16267.54|16187.54|16271.04|16191.04|16265.19|16185.19|10
1729173960000|2024-10-17 14:06:00|16268.2|16188.2|16261.15|16181.15|16268.2|16188.2|16261.15|16181.15|10
1729173970000|2024-10-17 14:06:10|16257.74|16177.74|16256.5|16176.5|16257.74|16177.74|16253.66|16173.66|10
1729173980000|2024-10-17 14:06:20|16256.97|16176.97|16259.96|16179.96|16259.96|16179.96|16254.65|16174.65|9
1729173990000|2024-10-17 14:06:30|16259.49|16179.49|16263.51|16183.51|16263.95|16183.95|16259.46|16179.46|10
1729174000000|2024-10-17 14:06:40|16263.73|16183.73|16260.53|16180.53|16263.83|16183.83|16259.61|16179.61|8
1729174010000|2024-10-17 14:06:50|16260.5|16180.5|16259.94|16179.94|16263.44|16183.44|16259.94|16179.94|10
1729174020000|2024-10-17 14:07:00|16260.61|16180.61|16258.58|16178.58|16260.61|16180.61|16254.41|16174.41|10
1729174030000|2024-10-17 14:07:10|16258.3|16178.3|16254.86|16174.86|16259.66|16179.66|16254.86|16174.86|10
1729174040000|2024-10-17 14:07:20|16252.8|16172.8|16251.05|16171.05|16253.48|16173.48|16248.84|16168.84|10
1729174050000|2024-10-17 14:07:30|16250.62|16170.62|16247.86|16167.86|16250.62|16170.62|16247.86|16167.86|10
1729174060000|2024-10-17 14:07:40|16247.2|16167.2|16252.91|16172.91|16253.15|16173.15|16247.2|16167.2|10
1729174070000|2024-10-17 14:07:50|16254.43|16174.43|16251.22|16171.22|16254.43|16174.43|16250.52|16170.52|10
1729174080000|2024-10-17 14:08:00|16251.18|16171.18|16239.61|16159.61|16251.18|16171.18|16237.74|16157.74|10
1729174090000|2024-10-17 14:08:10|16239.04|16159.04|16244.12|16164.12|16244.12|16164.12|16239.04|16159.04|10
1729174100000|2024-10-17 14:08:20|16244.97|16164.97|16244.71|16164.71|16246.15|16166.15|16244.71|16164.71|10
1729174110000|2024-10-17 14:08:30|16247.2|16167.2|16256.77|16176.77|16256.77|16176.77|16247.17|16167.17|10
1729174120000|2024-10-17 14:08:40|16255.85|16175.85|16255.86|16175.86|16255.86|16175.86|16253.14|16173.14|10
1729174130000|2024-10-17 14:08:50|16254.1|16174.1|16260.26|16180.26|16261.24|16181.24|16254.02|16174.02|10
1729174140000|2024-10-17 14:09:00|16261.41|16181.41|16255.78|16175.78|16261.78|16181.78|16255.72|16175.72|10
1729174150000|2024-10-17 14:09:10|16260.07|16180.07|16262.74|16182.74|16262.74|16182.74|16259.7|16179.7|10
1729174160000|2024-10-17 14:09:20|16263.25|16183.25|16266.74|16186.74|16269.18|16189.18|16263.14|16183.14|10
1729174170000|2024-10-17 14:09:30|16265.77|16185.77|16271.8|16191.8|16271.95|16191.95|16265.63|16185.63|10
1729174180000|2024-10-17 14:09:40|16272.32|16192.32|16266.07|16186.07|16272.32|16192.32|16266.07|16186.07|10
1729174190000|2024-10-17 14:09:50|16266.59|16186.59|16264.34|16184.34|16267.01|16187.01|16263.36|16183.36|10
1729174200000|2024-10-17 14:10:00|16263.4|16183.4|16264.57|16184.57|16265.04|16185.04|16262.94|16182.94|10
1729174210000|2024-10-17 14:10:10|16265.28|16185.28|16261.52|16181.52|16266.63|16186.63|16260.62|16180.62|10
1729174220000|2024-10-17 14:10:20|16261.6|16181.6|16257.45|16177.45|16262.05|16182.05|16257.45|16177.45|10
1729174230000|2024-10-17 14:10:30|16256.81|16176.81|16252.18|16172.18|16256.81|16176.81|16252.18|16172.18|10
1729174240000|2024-10-17 14:10:40|16251.83|16171.83|16244.46|16164.46|16251.83|16171.83|16244.46|16164.46|10
1729174250000|2024-10-17 14:10:50|16245.35|16165.35|16246.59|16166.59|16246.59|16166.59|16245.35|16165.35|10
1729174260000|2024-10-17 14:11:00|16247.07|16167.07|16252.01|16172.01|16252.25|16172.25|16247.07|16167.07|9
1729174270000|2024-10-17 14:11:10|16252.31|16172.31|16252.06|16172.06|16253.25|16173.25|16252.06|16172.06|10
1729174280000|2024-10-17 14:11:20|16254.83|16174.83|16252.8|16172.8|16254.83|16174.83|16252.34|16172.34|10
1729174290000|2024-10-17 14:11:30|16251.42|16171.42|16255.98|16175.98|16255.98|16175.98|16251.24|16171.24|10
1729174300000|2024-10-17 14:11:40|16257.71|16177.71|16254.79|16174.79|16259.25|16179.25|16254.51|16174.51|10
1729174310000|2024-10-17 14:11:50|16256.44|16176.44|16256.15|16176.15|16256.72|16176.72|16254.46|16174.46|10
1729174320000|2024-10-17 14:12:00|16256.96|16176.96|16260.35|16180.35|16260.35|16180.35|16255.77|16175.77|10
1729174330000|2024-10-17 14:12:10|16260.66|16180.66|16264.71|16184.71|16264.71|16184.71|16260.66|16180.66|9
1729174340000|2024-10-17 14:12:20|16265.37|16185.37|16273.18|16193.18|16273.67|16193.67|16265.37|16185.37|10
1729174350000|2024-10-17 14:12:30|16273.78|16193.78|16274.31|16194.31|16275.13|16195.13|16273.51|16193.51|10
1729174360000|2024-10-17 14:12:40|16272.54|16192.54|16283.49|16203.49|16283.49|16203.49|16272.43|16192.43|10
1729174370000|2024-10-17 14:12:50|16282.33|16202.33|16286.63|16206.63|16286.63|16206.63|16282.23|16202.23|10
1729174380000|2024-10-17 14:13:00|16286.34|16206.34|16290.52|16210.52|16290.68|16210.68|16286.34|16206.34|10
1729174390000|2024-10-17 14:13:10|16291.41|16211.41|16291.29|16211.29|16291.84|16211.84|16289.76|16209.76|9
1729174400000|2024-10-17 14:13:20|16291.47|16211.47|16302.21|16222.21|16302.21|16222.21|16288.47|16208.47|10
1729174410000|2024-10-17 14:13:30|16302.78|16222.78|16305.28|16225.28|16305.32|16225.32|16302.77|16222.77|10
1729174420000|2024-10-17 14:13:40|16305.13|16225.13|16302.27|16222.27|16305.13|16225.13|16301.74|16221.74|10
1729174430000|2024-10-17 14:13:50|16302.01|16222.01|16300.36|16220.36|16303.34|16223.34|16300.36|16220.36|10
1729174440000|2024-10-17 14:14:00|16300.42|16220.42|16303.14|16223.14|16303.2|16223.2|16300.42|16220.42|9
1729174450000|2024-10-17 14:14:10|16302.86|16222.86|16299.33|16219.33|16303.96|16223.96|16299.33|16219.33|10
1729174460000|2024-10-17 14:14:20|16300.49|16220.49|16302.44|16222.44|16303.5|16223.5|16300.49|16220.49|10
1729174470000|2024-10-17 14:14:30|16302.45|16222.45|16303.9|16223.9|16303.91|16223.91|16302.45|16222.45|9
1729174480000|2024-10-17 14:14:40|16303.34|16223.34|16304.46|16224.46|16304.46|16224.46|16302.81|16222.81|10
1729174490000|2024-10-17 14:14:50|16304.23|16224.23|16306.12|16226.12|16307.29|16227.29|16304.23|16224.23|10
1729174500000|2024-10-17 14:15:00|16303.77|16223.77|16297.72|16217.72|16303.77|16223.77|16297.72|16217.72|9
1729174510000|2024-10-17 14:15:10|16296.8|16216.8|16296.96|16216.96|16298.22|16218.22|16296.8|16216.8|9
1729174520000|2024-10-17 14:15:20|16297.07|16217.07|16297.32|16217.32|16297.32|16217.32|16296.13|16216.13|9
1729174530000|2024-10-17 14:15:30|16296.54|16216.54|16295.13|16215.13|16296.54|16216.54|16295.1|16215.1|10
1729174540000|2024-10-17 14:15:40|16295.73|16215.73|16295.38|16215.38|16296.39|16216.39|16294.58|16214.58|9
1729174550000|2024-10-17 14:15:50|16295.37|16215.37|16293.86|16213.86|16295.37|16215.37|16292.05|16212.05|10
1729174560000|2024-10-17 14:16:00|16294.98|16214.98|16293.62|16213.62|16295.39|16215.39|16293|16213|10
1729174570000|2024-10-17 14:16:10|16294.25|16214.25|16297.87|16217.87|16297.87|16217.87|16294.25|16214.25|10
1729174580000|2024-10-17 14:16:20|16298.42|16218.42|16299.03|16219.03|16299.05|16219.05|16297.16|16217.16|10
1729174590000|2024-10-17 14:16:30|16299.66|16219.66|16299.57|16219.57|16300.58|16220.58|16298.48|16218.48|10
1729174600000|2024-10-17 14:16:40|16299.94|16219.94|16294.15|16214.15|16300.9|16220.9|16294.15|16214.15|10
1729174610000|2024-10-17 14:16:50|16294.1|16214.1|16289.37|16209.37|16294.1|16214.1|16289.37|16209.37|10
1729174620000|2024-10-17 14:17:00|16289.26|16209.26|16290.51|16210.51|16291.67|16211.67|16288.29|16208.29|10
1729174630000|2024-10-17 14:17:10|16290.01|16210.01|16290.09|16210.09|16292.78|16212.78|16289.93|16209.93|10
1729174640000|2024-10-17 14:17:20|16289.83|16209.83|16291.38|16211.38|16293.56|16213.56|16289.83|16209.83|10
1729174650000|2024-10-17 14:17:30|16290.28|16210.28|16291.26|16211.26|16291.26|16211.26|16290.28|16210.28|10
1729174660000|2024-10-17 14:17:40|16291.97|16211.97|16297.68|16217.68|16298.01|16218.01|16291.97|16211.97|9
1729174670000|2024-10-17 14:17:50|16297.86|16217.86|16301.69|16221.69|16301.69|16221.69|16297.8|16217.8|10
1729174680000|2024-10-17 14:18:00|16300.8|16220.8|16297.63|16217.63|16301.13|16221.13|16297.63|16217.63|10
1729174690000|2024-10-17 14:18:10|16297.8|16217.8|16294.35|16214.35|16297.8|16217.8|16293.23|16213.23|9
1729174700000|2024-10-17 14:18:20|16294.53|16214.53|16293.55|16213.55|16295.03|16215.03|16292.36|16212.36|9
1729174710000|2024-10-17 14:18:30|16293.33|16213.33|16292.71|16212.71|16293.88|16213.88|16292.21|16212.21|9
1729174720000|2024-10-17 14:18:40|16292.68|16212.68|16294.31|16214.31|16295.9|16215.9|16292.24|16212.24|10
1729174730000|2024-10-17 14:18:50|16294.94|16214.94|16295.03|16215.03|16295.55|16215.55|16293.33|16213.33|10
1729174740000|2024-10-17 14:19:00|16294.98|16214.98|16295.74|16215.74|16295.74|16215.74|16294.27|16214.27|10
1729174750000|2024-10-17 14:19:10|16296.05|16216.05|16293.06|16213.06|16296.05|16216.05|16292.76|16212.76|10
1729174760000|2024-10-17 14:19:20|16292.76|16212.76|16288.49|16208.49|16292.76|16212.76|16288.49|16208.49|10
1729174770000|2024-10-17 14:19:30|16288.83|16208.83|16286.04|16206.04|16288.83|16208.83|16285|16205|10
1729174780000|2024-10-17 14:19:40|16285.94|16205.94|16284.67|16204.67|16286.41|16206.41|16284.67|16204.67|10
1729174790000|2024-10-17 14:19:50|16284.99|16204.99|16285.22|16205.22|16285.98|16205.98|16284.85|16204.85|10
1729174800000|2024-10-17 14:20:00|16285.47|16205.47|16287.61|16207.61|16288.98|16208.98|16285.47|16205.47|10
1729174810000|2024-10-17 14:20:10|16288.64|16208.64|16287.48|16207.48|16288.64|16208.64|16286.57|16206.57|10
1729174820000|2024-10-17 14:20:20|16288.23|16208.23|16294.95|16214.95|16294.95|16214.95|16288.11|16208.11|10
1729174830000|2024-10-17 14:20:30|16295.4|16215.4|16294.98|16214.98|16295.66|16215.66|16294.18|16214.18|10
1729174840000|2024-10-17 14:20:40|16295.43|16215.43|16298.36|16218.36|16298.36|16218.36|16295.26|16215.26|10
1729174850000|2024-10-17 14:20:50|16297.84|16217.84|16304.99|16224.99|16304.99|16224.99|16297.83|16217.83|10
1729174860000|2024-10-17 14:21:00|16305.8|16225.8|16309.64|16229.64|16309.64|16229.64|16305.8|16225.8|8
1729174870000|2024-10-17 14:21:10|16308.62|16228.62|16308.23|16228.23|16309.83|16229.83|16307.95|16227.95|10
1729174880000|2024-10-17 14:21:20|16308.47|16228.47|16311.56|16231.56|16311.85|16231.85|16308.47|16228.47|10
1729174890000|2024-10-17 14:21:30|16311.88|16231.88|16313.47|16233.47|16313.71|16233.71|16311.88|16231.88|9
1729174900000|2024-10-17 14:21:40|16313.51|16233.51|16315.91|16235.91|16315.91|16235.91|16313.51|16233.51|10
1729174910000|2024-10-17 14:21:50|16316.83|16236.83|16319.16|16239.16|16319.16|16239.16|16316.75|16236.75|10
1729174920000|2024-10-17 14:22:00|16319.62|16239.62|16315.7|16235.7|16319.62|16239.62|16315.7|16235.7|10
1729174930000|2024-10-17 14:22:10|16315.92|16235.92|16320.19|16240.19|16320.19|16240.19|16315.05|16235.05|10
1729174940000|2024-10-17 14:22:20|16319.5|16239.5|16320.69|16240.69|16320.77|16240.77|16319.49|16239.49|8
1729174950000|2024-10-17 14:22:30|16320.67|16240.67|16320.39|16240.39|16320.9|16240.9|16320.18|16240.18|9
1729174960000|2024-10-17 14:22:40|16320.37|16240.37|16320.98|16240.98|16321|16241|16319.91|16239.91|10
1729174970000|2024-10-17 14:22:50|16320.79|16240.79|16322.79|16242.79|16322.79|16242.79|16319.93|16239.93|9
1729174980000|2024-10-17 14:23:00|16322.61|16242.61|16319.45|16239.45|16322.61|16242.61|16319.45|16239.45|9
1729174990000|2024-10-17 14:23:10|16317.97|16237.97|16316.73|16236.73|16318|16238|16316.41|16236.41|10
1729175000000|2024-10-17 14:23:20|16316.35|16236.35|16316.95|16236.95|16318.02|16238.02|16314.96|16234.96|10
1729175010000|2024-10-17 14:23:30|16318.32|16238.32|16318.75|16238.75|16318.75|16238.75|16316.93|16236.93|10
1729175020000|2024-10-17 14:23:40|16317.79|16237.79|16316.77|16236.77|16319.47|16239.47|16316.77|16236.77|9
1729175030000|2024-10-17 14:23:50|16316.78|16236.78|16317.74|16237.74|16317.99|16237.99|16315.95|16235.95|10
1729175040000|2024-10-17 14:24:00|16317.73|16237.73|16316.99|16236.99|16319.06|16239.06|16316.64|16236.64|10
1729175050000|2024-10-17 14:24:10|16317.2|16237.2|16311.02|16231.02|16317.2|16237.2|16311.02|16231.02|10
1729175060000|2024-10-17 14:24:20|16311|16231|16306.14|16226.14|16311|16231|16306.14|16226.14|10
1729175070000|2024-10-17 14:24:30|16306.62|16226.62|16305.42|16225.42|16306.62|16226.62|16305.27|16225.27|10
1729175080000|2024-10-17 14:24:40|16305.93|16225.93|16302.07|16222.07|16305.95|16225.95|16301.7|16221.7|10
1729175090000|2024-10-17 14:24:50|16302.71|16222.71|16299.61|16219.61|16302.71|16222.71|16299.61|16219.61|9
1729175100000|2024-10-17 14:25:00|16300.47|16220.47|16297.58|16217.58|16300.47|16220.47|16297.18|16217.18|10
1729175110000|2024-10-17 14:25:10|16298.42|16218.42|16296.76|16216.76|16299.16|16219.16|16296.76|16216.76|10
1729175120000|2024-10-17 14:25:20|16296.63|16216.63|16296.25|16216.25|16297.97|16217.97|16296.03|16216.03|10
1729175130000|2024-10-17 14:25:30|16295.41|16215.41|16291.45|16211.45|16295.41|16215.41|16291.31|16211.31|9
1729175140000|2024-10-17 14:25:40|16289.56|16209.56|16289.79|16209.79|16290.56|16210.56|16289.43|16209.43|10
1729175150000|2024-10-17 14:25:50|16289.53|16209.53|16295.28|16215.28|16295.61|16215.61|16289.53|16209.53|10
1729175160000|2024-10-17 14:26:00|16293.36|16213.36|16294.71|16214.71|16295.46|16215.46|16292.25|16212.25|10
1729175170000|2024-10-17 14:26:10|16292.36|16212.36|16294.55|16214.55|16294.55|16214.55|16291.79|16211.79|10
1729175180000|2024-10-17 14:26:20|16295.17|16215.17|16292.35|16212.35|16295.3|16215.3|16291.77|16211.77|10
1729175190000|2024-10-17 14:26:30|16292.05|16212.05|16286.27|16206.27|16292.14|16212.14|16286.27|16206.27|10
1729175200000|2024-10-17 14:26:40|16285.77|16205.77|16285.08|16205.08|16286.8|16206.8|16285.07|16205.07|10
1729175210000|2024-10-17 14:26:50|16284.59|16204.59|16282.8|16202.8|16284.59|16204.59|16282.53|16202.53|10
1729175220000|2024-10-17 14:27:00|16282.02|16202.02|16278.21|16198.21|16282.05|16202.05|16277.28|16197.28|10
1729175230000|2024-10-17 14:27:10|16276.3|16196.3|16272.03|16192.03|16276.3|16196.3|16271.85|16191.85|10
1729175240000|2024-10-17 14:27:20|16273.28|16193.28|16269.31|16189.31|16273.28|16193.28|16268.46|16188.46|10
1729175250000|2024-10-17 14:27:30|16269.34|16189.34|16265.28|16185.28|16269.37|16189.37|16265.18|16185.18|10
1729175260000|2024-10-17 14:27:40|16265.74|16185.74|16265.81|16185.81|16265.83|16185.83|16264.55|16184.55|10
1729175270000|2024-10-17 14:27:50|16265.54|16185.54|16264.21|16184.21|16265.79|16185.79|16264.21|16184.21|10
1729175280000|2024-10-17 14:28:00|16261.19|16181.19|16258.13|16178.13|16261.19|16181.19|16257.4|16177.4|10
1729175290000|2024-10-17 14:28:10|16258.21|16178.21|16254.26|16174.26|16258.21|16178.21|16253.16|16173.16|9
1729175300000|2024-10-17 14:28:20|16253.82|16173.82|16251.83|16171.83|16254.48|16174.48|16251.83|16171.83|10
1729175310000|2024-10-17 14:28:30|16251.82|16171.82|16255.7|16175.7|16255.7|16175.7|16251.5|16171.5|10
1729175320000|2024-10-17 14:28:40|16257.27|16177.27|16254.29|16174.29|16257.27|16177.27|16254.15|16174.15|9
1729175330000|2024-10-17 14:28:50|16253.51|16173.51|16251.26|16171.26|16254.2|16174.2|16251.25|16171.25|10
1729175340000|2024-10-17 14:29:00|16251.57|16171.57|16249.08|16169.08|16253.26|16173.26|16249.08|16169.08|10
1729175350000|2024-10-17 14:29:10|16249.88|16169.88|16250.49|16170.49|16251.62|16171.62|16249.88|16169.88|10
1729175360000|2024-10-17 14:29:20|16250.51|16170.51|16252.31|16172.31|16252.31|16172.31|16250.29|16170.29|9
1729175370000|2024-10-17 14:29:30|16273.67|16193.67|16286.27|16206.27|16286.89|16206.89|16272.54|16192.54|10
1729175380000|2024-10-17 14:29:40|16286.98|16206.98|16287.49|16207.49|16288.19|16208.19|16286.62|16206.62|10
1729175390000|2024-10-17 14:29:50|16288.79|16208.79|16287.92|16207.92|16288.79|16208.79|16287.8|16207.8|10
1729175400000|2024-10-17 14:30:00|16287.07|16207.07|16286.38|16206.38|16287.07|16207.07|16285.51|16205.51|10
1729175410000|2024-10-17 14:30:10|16287.26|16207.26|16294.96|16214.96|16294.96|16214.96|16287.26|16207.26|10
1729175420000|2024-10-17 14:30:20|16294.89|16214.89|16294.83|16214.83|16297.9|16217.9|16294.83|16214.83|10
1729175430000|2024-10-17 14:30:30|16294.82|16214.82|16289.92|16209.92|16294.82|16214.82|16289.91|16209.91|10
1729175440000|2024-10-17 14:30:40|16290.4|16210.4|16292.7|16212.7|16293.32|16213.32|16289.85|16209.85|9
1729175450000|2024-10-17 14:30:50|16292.73|16212.73|16285.93|16205.93|16293.16|16213.16|16285.93|16205.93|10
1729175460000|2024-10-17 14:31:00|16285.95|16205.95|16294.04|16214.04|16294.04|16214.04|16277.83|16197.83|10
1729175470000|2024-10-17 14:31:10|16294.11|16214.11|16296.01|16216.01|16296.08|16216.08|16292.65|16212.65|10
1729175480000|2024-10-17 14:31:20|16294.46|16214.46|16296.02|16216.02|16296.02|16216.02|16294.46|16214.46|8
1729175490000|2024-10-17 14:31:30|16295.34|16215.34|16299.2|16219.2|16299.2|16219.2|16295.23|16215.23|10
1729175500000|2024-10-17 14:31:40|16299.62|16219.62|16304.22|16224.22|16305.05|16225.05|16299.62|16219.62|10
1729175510000|2024-10-17 14:31:50|16303.66|16223.66|16305.99|16225.99|16308.15|16228.15|16303.66|16223.66|10
1729175520000|2024-10-17 14:32:00|16305.27|16225.27|16307.36|16227.36|16307.36|16227.36|16303.77|16223.77|10
1729175530000|2024-10-17 14:32:10|16306.01|16226.01|16306.95|16226.95|16307.41|16227.41|16303.98|16223.98|10
1729175540000|2024-10-17 14:32:20|16307.06|16227.06|16306.22|16226.22|16307.22|16227.22|16305.85|16225.85|9
1729175550000|2024-10-17 14:32:30|16305.8|16225.8|16299.94|16219.94|16305.8|16225.8|16299.94|16219.94|9
1729175560000|2024-10-17 14:32:40|16298.98|16218.98|16303.39|16223.39|16303.39|16223.39|16298.82|16218.82|8
1729175570000|2024-10-17 14:32:50|16303.03|16223.03|16301.89|16221.89|16303.03|16223.03|16301.74|16221.74|9
1729175580000|2024-10-17 14:33:00|16300.78|16220.78|16309.12|16229.12|16309.12|16229.12|16300.78|16220.78|10
1729175590000|2024-10-17 14:33:10|16308.98|16228.98|16306.5|16226.5|16309.55|16229.55|16306.5|16226.5|10
1729175600000|2024-10-17 14:33:20|16306.48|16226.48|16302.44|16222.44|16306.48|16226.48|16302.44|16222.44|10
1729175610000|2024-10-17 14:33:30|16302.96|16222.96|16304.23|16224.23|16304.25|16224.25|16302.81|16222.81|10
1729175620000|2024-10-17 14:33:40|16305.4|16225.4|16305.81|16225.81|16305.93|16225.93|16305.38|16225.38|8
1729175630000|2024-10-17 14:33:50|16306.1|16226.1|16306.27|16226.27|16306.75|16226.75|16305.02|16225.02|10
1729175640000|2024-10-17 14:34:00|16304.21|16224.21|16306.77|16226.77|16306.77|16226.77|16304.21|16224.21|9
1729175650000|2024-10-17 14:34:10|16306.6|16226.6|16305.82|16225.82|16306.99|16226.99|16305.82|16225.82|10
1729175660000|2024-10-17 14:34:20|16305.54|16225.54|16303.58|16223.58|16306.21|16226.21|16303.27|16223.27|9
1729175670000|2024-10-17 14:34:30|16303.59|16223.59|16302.7|16222.7|16303.59|16223.59|16301.86|16221.86|10
1729175680000|2024-10-17 14:34:40|16302.67|16222.67|16298.95|16218.95|16303.18|16223.18|16298.95|16218.95|8
1729175690000|2024-10-17 14:34:50|16296.45|16216.45|16295.38|16215.38|16296.63|16216.63|16294.99|16214.99|9
1729175700000|2024-10-17 14:35:00|16295.17|16215.17|16289.25|16209.25|16296.08|16216.08|16289.25|16209.25|10
1729175710000|2024-10-17 14:35:10|16289.07|16209.07|16286.99|16206.99|16289.57|16209.57|16286.83|16206.83|10
1729175720000|2024-10-17 14:35:20|16287.43|16207.43|16283.69|16203.69|16289.06|16209.06|16283.69|16203.69|10
1729175730000|2024-10-17 14:35:30|16280.64|16200.64|16280.21|16200.21|16281.18|16201.18|16279.51|16199.51|9
1729175740000|2024-10-17 14:35:40|16280.24|16200.24|16276.78|16196.78|16280.24|16200.24|16276.58|16196.58|9
1729175750000|2024-10-17 14:35:50|16276.13|16196.13|16276.21|16196.21|16276.98|16196.98|16275.22|16195.22|10
1729175760000|2024-10-17 14:36:00|16276.14|16196.14|16268.29|16188.29|16276.14|16196.14|16268.29|16188.29|9
1729175770000|2024-10-17 14:36:10|16268.11|16188.11|16262.35|16182.35|16268.17|16188.17|16262.35|16182.35|10
1729175780000|2024-10-17 14:36:20|16262.38|16182.38|16267.67|16187.67|16267.98|16187.98|16262.25|16182.25|10
1729175790000|2024-10-17 14:36:30|16268.17|16188.17|16267.35|16187.35|16269.35|16189.35|16266.94|16186.94|10
1729175800000|2024-10-17 14:36:40|16267.39|16187.39|16276.77|16196.77|16276.84|16196.84|16267.29|16187.29|10
1729175810000|2024-10-17 14:36:50|16280.38|16200.38|16282.9|16202.9|16282.97|16202.97|16280.38|16200.38|8
1729175820000|2024-10-17 14:37:00|16283.46|16203.46|16284.67|16204.67|16284.76|16204.76|16283.45|16203.45|9
1729175830000|2024-10-17 14:37:10|16285.01|16205.01|16284.94|16204.94|16285.01|16205.01|16283.98|16203.98|8
1729175840000|2024-10-17 14:37:20|16285.2|16205.2|16286.52|16206.52|16286.64|16206.64|16284.98|16204.98|10
1729175850000|2024-10-17 14:37:30|16287.17|16207.17|16285.88|16205.88|16287.17|16207.17|16285.87|16205.87|10
1729175860000|2024-10-17 14:37:40|16286.39|16206.39|16284.51|16204.51|16286.43|16206.43|16284.19|16204.19|10
1729175870000|2024-10-17 14:37:50|16284.44|16204.44|16287.56|16207.56|16287.56|16207.56|16283.2|16203.2|10
1729175880000|2024-10-17 14:38:00|16287.58|16207.58|16285.04|16205.04|16287.59|16207.59|16285.04|16205.04|10
1729175890000|2024-10-17 14:38:10|16285.05|16205.05|16285.86|16205.86|16285.86|16205.86|16284.84|16204.84|10
1729175900000|2024-10-17 14:38:20|16284.65|16204.65|16285.79|16205.79|16286.89|16206.89|16284.65|16204.65|8
1729175910000|2024-10-17 14:38:30|16285.77|16205.77|16287.31|16207.31|16288.54|16208.54|16285.77|16205.77|10
1729175920000|2024-10-17 14:38:40|16288.08|16208.08|16293.13|16213.13|16293.13|16213.13|16288.08|16208.08|10
1729175930000|2024-10-17 14:38:50|16294.34|16214.34|16297.39|16217.39|16298.18|16218.18|16293.68|16213.68|10
1729175940000|2024-10-17 14:39:00|16297.45|16217.45|16300.25|16220.25|16300.25|16220.25|16297.45|16217.45|10
1729175950000|2024-10-17 14:39:10|16301.53|16221.53|16302.12|16222.12|16302.66|16222.66|16301.23|16221.23|9
1729175960000|2024-10-17 14:39:20|16302.16|16222.16|16301.96|16221.96|16302.71|16222.71|16301.71|16221.71|10
1729175970000|2024-10-17 14:39:30|16302.01|16222.01|16308.53|16228.53|16309.23|16229.23|16302.01|16222.01|10
1729175980000|2024-10-17 14:39:40|16308.71|16228.71|16306.4|16226.4|16308.71|16228.71|16305.47|16225.47|10
1729175990000|2024-10-17 14:39:50|16306.41|16226.41|16305.5|16225.5|16306.46|16226.46|16305.17|16225.17|10
1729176000000|2024-10-17 14:40:00|16305.25|16225.25|16306.63|16226.63|16307.48|16227.48|16304.37|16224.37|10
1729176010000|2024-10-17 14:40:10|16306.52|16226.52|16308.6|16228.6|16309.56|16229.56|16305.76|16225.76|10
1729176020000|2024-10-17 14:40:20|16308.96|16228.96|16309.4|16229.4|16310.14|16230.14|16308.96|16228.96|10
1729176030000|2024-10-17 14:40:30|16310.03|16230.03|16310.28|16230.28|16310.39|16230.39|16309.76|16229.76|9
1729176040000|2024-10-17 14:40:40|16309.95|16229.95|16309.71|16229.71|16310.22|16230.22|16309.49|16229.49|10
1729176050000|2024-10-17 14:40:50|16310.01|16230.01|16314|16234|16314|16234|16309.75|16229.75|9
1729176060000|2024-10-17 14:41:00|16313.93|16233.93|16312.1|16232.1|16315.08|16235.08|16312.1|16232.1|10
1729176070000|2024-10-17 14:41:10|16312.48|16232.48|16314.5|16234.5|16314.5|16234.5|16312.48|16232.48|10
1729176080000|2024-10-17 14:41:20|16315.35|16235.35|16317.4|16237.4|16317.67|16237.67|16315.35|16235.35|10
1729176090000|2024-10-17 14:41:30|16317.14|16237.14|16318.14|16238.14|16318.34|16238.34|16317.14|16237.14|10
1729176100000|2024-10-17 14:41:40|16318.04|16238.04|16317.34|16237.34|16318.04|16238.04|16316.92|16236.92|10
1729176110000|2024-10-17 14:41:50|16319.01|16239.01|16323.03|16243.03|16323.03|16243.03|16319.01|16239.01|10
1729176120000|2024-10-17 14:42:00|16322.54|16242.54|16322.72|16242.72|16323.37|16243.37|16322.03|16242.03|10
1729176130000|2024-10-17 14:42:10|16322.76|16242.76|16322.62|16242.62|16324.13|16244.13|16322.62|16242.62|10
1729176140000|2024-10-17 14:42:20|16322.84|16242.84|16320.43|16240.43|16323.21|16243.21|16320.43|16240.43|10
1729176150000|2024-10-17 14:42:30|16320.57|16240.57|16319|16239|16320.57|16240.57|16319|16239|8
1729176160000|2024-10-17 14:42:40|16318.26|16238.26|16317.62|16237.62|16318.91|16238.91|16317.06|16237.06|10
1729176170000|2024-10-17 14:42:50|16318.57|16238.57|16318.87|16238.87|16320.45|16240.45|16318.57|16238.57|10
1729176180000|2024-10-17 14:43:00|16318.82|16238.82|16318.71|16238.71|16319.45|16239.45|16318.04|16238.04|9
1729176190000|2024-10-17 14:43:10|16318.55|16238.55|16316.15|16236.15|16318.55|16238.55|16316.15|16236.15|9
1729176200000|2024-10-17 14:43:20|16315.8|16235.8|16317.1|16237.1|16317.85|16237.85|16315.8|16235.8|10
1729176210000|2024-10-17 14:43:30|16317.51|16237.51|16316.87|16236.87|16319.87|16239.87|16316.87|16236.87|9
1729176220000|2024-10-17 14:43:40|16316.82|16236.82|16314.6|16234.6|16316.82|16236.82|16313.93|16233.93|10
1729176230000|2024-10-17 14:43:50|16313.43|16233.43|16311.1|16231.1|16314.07|16234.07|16310.78|16230.78|8
1729176240000|2024-10-17 14:44:00|16310.82|16230.82|16300.38|16220.38|16310.82|16230.82|16300.38|16220.38|10
1729176250000|2024-10-17 14:44:10|16300.81|16220.81|16302.2|16222.2|16303.96|16223.96|16300.81|16220.81|10
1729176260000|2024-10-17 14:44:20|16302.25|16222.25|16304|16224|16304.13|16224.13|16301.36|16221.36|10
1729176270000|2024-10-17 14:44:30|16300.8|16220.8|16301.48|16221.48|16301.66|16221.66|16300.76|16220.76|10
1729176280000|2024-10-17 14:44:40|16301.86|16221.86|16301.22|16221.22|16301.86|16221.86|16301.22|16221.22|10
1729176290000|2024-10-17 14:44:50|16301.54|16221.54|16304.62|16224.62|16304.62|16224.62|16301.1|16221.1|10
1729176300000|2024-10-17 14:45:00|16304.86|16224.86|16308.61|16228.61|16308.61|16228.61|16304.85|16224.85|10
1729176310000|2024-10-17 14:45:10|16309.74|16229.74|16311.09|16231.09|16311.52|16231.52|16309.74|16229.74|10
1729176320000|2024-10-17 14:45:20|16310.91|16230.91|16311.23|16231.23|16312.25|16232.25|16310.16|16230.16|10
1729176330000|2024-10-17 14:45:30|16311.28|16231.28|16313.54|16233.54|16315.02|16235.02|16311.28|16231.28|9
1729176340000|2024-10-17 14:45:40|16312.7|16232.7|16306.8|16226.8|16312.7|16232.7|16306.8|16226.8|10
1729176350000|2024-10-17 14:45:50|16306.27|16226.27|16303.15|16223.15|16306.27|16226.27|16302.93|16222.93|9
1729176360000|2024-10-17 14:46:00|16303.13|16223.13|16301.49|16221.49|16303.13|16223.13|16301.49|16221.49|10
1729176370000|2024-10-17 14:46:10|16299.9|16219.9|16299.74|16219.74|16300.92|16220.92|16299.01|16219.01|9
1729176380000|2024-10-17 14:46:20|16300.89|16220.89|16303.97|16223.97|16304.51|16224.51|16300.89|16220.89|10
1729176390000|2024-10-17 14:46:30|16303.65|16223.65|16309.29|16229.29|16309.48|16229.48|16303.65|16223.65|10
1729176400000|2024-10-17 14:46:40|16309.4|16229.4|16310.9|16230.9|16310.9|16230.9|16309.4|16229.4|10
1729176410000|2024-10-17 14:46:50|16311.98|16231.98|16314.04|16234.04|16314.04|16234.04|16311.98|16231.98|9
1729176420000|2024-10-17 14:47:00|16314.64|16234.64|16314.79|16234.79|16315.23|16235.23|16313.74|16233.74|9
1729176430000|2024-10-17 14:47:10|16313.51|16233.51|16306.59|16226.59|16313.51|16233.51|16306.59|16226.59|9
1729176440000|2024-10-17 14:47:20|16305.69|16225.69|16303.34|16223.34|16305.73|16225.73|16303.22|16223.22|10
1729176450000|2024-10-17 14:47:30|16303.32|16223.32|16300.84|16220.84|16303.56|16223.56|16300.49|16220.49|9
1729176460000|2024-10-17 14:47:40|16300.8|16220.8|16303.76|16223.76|16303.76|16223.76|16300.8|16220.8|10
1729176470000|2024-10-17 14:47:50|16304.52|16224.52|16305.47|16225.47|16307.08|16227.08|16304.52|16224.52|9
1729176480000|2024-10-17 14:48:00|16305.48|16225.48|16299.29|16219.29|16306.3|16226.3|16299.29|16219.29|9
1729176490000|2024-10-17 14:48:10|16299.95|16219.95|16305.59|16225.59|16305.59|16225.59|16299.95|16219.95|10
1729176500000|2024-10-17 14:48:20|16305.41|16225.41|16303.79|16223.79|16306.36|16226.36|16303.79|16223.79|9
1729176510000|2024-10-17 14:48:30|16303.06|16223.06|16303.66|16223.66|16303.85|16223.85|16302.17|16222.17|9
1729176520000|2024-10-17 14:48:40|16303.67|16223.67|16301.03|16221.03|16303.67|16223.67|16299.06|16219.06|10
1729176530000|2024-10-17 14:48:50|16300.23|16220.23|16299.79|16219.79|16300.44|16220.44|16299.36|16219.36|10
1729176540000|2024-10-17 14:49:00|16299.29|16219.29|16301.71|16221.71|16301.75|16221.75|16298.3|16218.3|10
1729176550000|2024-10-17 14:49:10|16301.22|16221.22|16298.05|16218.05|16301.22|16221.22|16297.3|16217.3|10
1729176560000|2024-10-17 14:49:20|16298.71|16218.71|16301.01|16221.01|16302.18|16222.18|16298.21|16218.21|10
1729176570000|2024-10-17 14:49:30|16301.09|16221.09|16304.42|16224.42|16304.42|16224.42|16299.35|16219.35|10
1729176580000|2024-10-17 14:49:40|16304.21|16224.21|16308.34|16228.34|16308.78|16228.78|16304.21|16224.21|10
1729176590000|2024-10-17 14:49:50|16308.57|16228.57|16313.12|16233.12|16313.12|16233.12|16308.57|16228.57|9
1729176600000|2024-10-17 14:50:00|16313.11|16233.11|16313.45|16233.45|16314.4|16234.4|16313.11|16233.11|9
1729176610000|2024-10-17 14:50:10|16314.33|16234.33|16312.86|16232.86|16314.33|16234.33|16312.03|16232.03|10
1729176620000|2024-10-17 14:50:20|16313.48|16233.48|16317.98|16237.98|16318.2|16238.2|16313.48|16233.48|10
1729176630000|2024-10-17 14:50:30|16317.54|16237.54|16316.07|16236.07|16318.69|16238.69|16315.63|16235.63|10
1729176640000|2024-10-17 14:50:40|16316.09|16236.09|16317.15|16237.15|16318.22|16238.22|16316.09|16236.09|10
1729176650000|2024-10-17 14:50:50|16316.75|16236.75|16320.36|16240.36|16321.38|16241.38|16316.75|16236.75|9
1729176660000|2024-10-17 14:51:00|16320.37|16240.37|16321.57|16241.57|16322.03|16242.03|16319.41|16239.41|9
1729176670000|2024-10-17 14:51:10|16322.37|16242.37|16323.15|16243.15|16323.15|16243.15|16320.95|16240.95|10
1729176680000|2024-10-17 14:51:20|16324.56|16244.56|16327.31|16247.31|16327.48|16247.48|16324|16244|10
1729176690000|2024-10-17 14:51:30|16327.28|16247.28|16325.72|16245.72|16329.44|16249.44|16325.72|16245.72|10
1729176700000|2024-10-17 14:51:40|16325.08|16245.08|16324.29|16244.29|16326.57|16246.57|16324.27|16244.27|10
1729176710000|2024-10-17 14:51:50|16325.28|16245.28|16325.8|16245.8|16325.8|16245.8|16324.33|16244.33|10
1729176720000|2024-10-17 14:52:00|16325.82|16245.82|16326.81|16246.81|16328.17|16248.17|16325.82|16245.82|10
1729176730000|2024-10-17 14:52:10|16326.87|16246.87|16330.49|16250.49|16330.78|16250.78|16326.87|16246.87|10
1729176740000|2024-10-17 14:52:20|16330.85|16250.85|16334.79|16254.79|16335.28|16255.28|16330.85|16250.85|9
1729176750000|2024-10-17 14:52:30|16333.72|16253.72|16332.79|16252.79|16335.09|16255.09|16332.79|16252.79|9
1729176760000|2024-10-17 14:52:40|16332.8|16252.8|16330.55|16250.55|16332.8|16252.8|16330.55|16250.55|10
1729176770000|2024-10-17 14:52:50|16331.19|16251.19|16329.43|16249.43|16332.93|16252.93|16329.43|16249.43|9
1729176780000|2024-10-17 14:53:00|16329.93|16249.93|16331.3|16251.3|16331.3|16251.3|16329.17|16249.17|10
1729176790000|2024-10-17 14:53:10|16331.41|16251.41|16331.85|16251.85|16332.38|16252.38|16331.12|16251.12|10
1729176800000|2024-10-17 14:53:20|16332.14|16252.14|16335.66|16255.66|16335.66|16255.66|16331.85|16251.85|10
1729176810000|2024-10-17 14:53:30|16335.36|16255.36|16337.43|16257.43|16337.43|16257.43|16335.36|16255.36|10
1729176820000|2024-10-17 14:53:40|16338.78|16258.78|16338.67|16258.67|16339.33|16259.33|16337.97|16257.97|10
1729176830000|2024-10-17 14:53:50|16338.58|16258.58|16340.41|16260.41|16340.41|16260.41|16338.46|16258.46|10
1729176840000|2024-10-17 14:54:00|16340.36|16260.36|16343.69|16263.69|16343.72|16263.72|16340.36|16260.36|10
1729176850000|2024-10-17 14:54:10|16343.5|16263.5|16342.18|16262.18|16343.5|16263.5|16341.55|16261.55|10
1729176860000|2024-10-17 14:54:20|16341.8|16261.8|16343.79|16263.79|16343.84|16263.84|16341.8|16261.8|9
1729176870000|2024-10-17 14:54:30|16343.27|16263.27|16344.22|16264.22|16344.22|16264.22|16342.49|16262.49|9
1729176880000|2024-10-17 14:54:40|16344.84|16264.84|16347.79|16267.79|16347.79|16267.79|16344.84|16264.84|9
1729176890000|2024-10-17 14:54:50|16347.81|16267.81|16346.6|16266.6|16348.84|16268.84|16346.6|16266.6|10
1729176900000|2024-10-17 14:55:00|16347.74|16267.74|16347.98|16267.98|16349.12|16269.12|16347.23|16267.23|9
1729176910000|2024-10-17 14:55:10|16348.73|16268.73|16349.5|16269.5|16349.59|16269.59|16347.89|16267.89|10
1729176920000|2024-10-17 14:55:20|16350.12|16270.12|16359.73|16279.73|16359.73|16279.73|16349.66|16269.66|9
1729176930000|2024-10-17 14:55:30|16359.37|16279.37|16360.16|16280.16|16361.49|16281.49|16359.33|16279.33|10
1729176940000|2024-10-17 14:55:40|16360.01|16280.01|16361.62|16281.62|16362.19|16282.19|16359.64|16279.64|10
1729176950000|2024-10-17 14:55:50|16361.48|16281.48|16362.82|16282.82|16363.86|16283.86|16361.48|16281.48|10
1729176960000|2024-10-17 14:56:00|16362.86|16282.86|16363.44|16283.44|16366.91|16286.91|16362.18|16282.18|10
1729176970000|2024-10-17 14:56:10|16363.43|16283.43|16361.8|16281.8|16363.79|16283.79|16361.21|16281.21|10
1729176980000|2024-10-17 14:56:20|16361.71|16281.71|16362.42|16282.42|16363.4|16283.4|16360.54|16280.54|10
1729176990000|2024-10-17 14:56:30|16362.44|16282.44|16352.96|16272.96|16362.59|16282.59|16352.96|16272.96|10
1729177000000|2024-10-17 14:56:40|16353.87|16273.87|16348.89|16268.89|16353.87|16273.87|16348.89|16268.89|10
1729177010000|2024-10-17 14:56:50|16347.64|16267.64|16348.44|16268.44|16348.78|16268.78|16346.46|16266.46|10
1729177020000|2024-10-17 14:57:00|16348.9|16268.9|16350.81|16270.81|16351.23|16271.23|16348.9|16268.9|10
1729177030000|2024-10-17 14:57:10|16350.85|16270.85|16350.23|16270.23|16350.85|16270.85|16350.09|16270.09|8
1729177040000|2024-10-17 14:57:20|16350.24|16270.24|16349.66|16269.66|16351.02|16271.02|16349.34|16269.34|10
1729177050000|2024-10-17 14:57:30|16349.63|16269.63|16349.02|16269.02|16350.48|16270.48|16349.02|16269.02|8
1729177060000|2024-10-17 14:57:40|16346.96|16266.96|16345.07|16265.07|16346.96|16266.96|16345.07|16265.07|9
1729177070000|2024-10-17 14:57:50|16345.74|16265.74|16347.24|16267.24|16347.58|16267.58|16345.29|16265.29|10
1729177080000|2024-10-17 14:58:00|16346.79|16266.79|16348.76|16268.76|16348.76|16268.76|16346.79|16266.79|10
1729177090000|2024-10-17 14:58:10|16348.97|16268.97|16346.38|16266.38|16348.97|16268.97|16346.38|16266.38|9
1729177100000|2024-10-17 14:58:20|16345.74|16265.74|16339.46|16259.46|16345.74|16265.74|16339.14|16259.14|9
1729177110000|2024-10-17 14:58:30|16338.31|16258.31|16339.03|16259.03|16339.18|16259.18|16338.21|16258.21|10
1729177120000|2024-10-17 14:58:40|16337.95|16257.95|16337.24|16257.24|16338.54|16258.54|16336.9|16256.9|10
1729177130000|2024-10-17 14:58:50|16337.01|16257.01|16339.06|16259.06|16339.06|16259.06|16337.01|16257.01|9
1729177140000|2024-10-17 14:59:00|16339.07|16259.07|16335.07|16255.07|16339.07|16259.07|16334.89|16254.89|9
1729177150000|2024-10-17 14:59:10|16335.25|16255.25|16330.22|16250.22|16335.25|16255.25|16329.74|16249.74|10
1729177160000|2024-10-17 14:59:20|16330.19|16250.19|16330.56|16250.56|16330.6|16250.6|16329.77|16249.77|10
1729177170000|2024-10-17 14:59:30|16330.68|16250.68|16333.64|16253.64|16334.13|16254.13|16330.24|16250.24|9
1729177180000|2024-10-17 14:59:40|16333.37|16253.37|16333.57|16253.57|16334.06|16254.06|16332.69|16252.69|9
1729177190000|2024-10-17 14:59:50|16333.13|16253.13|16335.05|16255.05|16335.05|16255.05|16332.7|16252.7|10
1729177200000|2024-10-17 15:00:00|16334.95|16254.95|16335.6|16255.6|16336.36|16256.36|16334.95|16254.95|10
1729177210000|2024-10-17 15:00:10|16336.17|16256.17|16336|16256|16336.52|16256.52|16335.22|16255.22|9
1729177220000|2024-10-17 15:00:20|16335.38|16255.38|16328.5|16248.5|16335.39|16255.39|16328.5|16248.5|10
1729177230000|2024-10-17 15:00:30|16328.75|16248.75|16330.23|16250.23|16331.61|16251.61|16328.75|16248.75|10
1729177240000|2024-10-17 15:00:40|16330.25|16250.25|16329.67|16249.67|16330.71|16250.71|16329.25|16249.25|9
1729177250000|2024-10-17 15:00:50|16329.68|16249.68|16326.24|16246.24|16329.73|16249.73|16326.24|16246.24|9
1729177260000|2024-10-17 15:01:00|16327.05|16247.05|16324.48|16244.48|16327.07|16247.07|16324.29|16244.29|10
1729177270000|2024-10-17 15:01:10|16326.12|16246.12|16322.15|16242.15|16326.12|16246.12|16322.08|16242.08|10
1729177280000|2024-10-17 15:01:20|16322.18|16242.18|16324.25|16244.25|16324.25|16244.25|16322.12|16242.12|8
1729177290000|2024-10-17 15:01:30|16323.22|16243.22|16323.76|16243.76|16323.76|16243.76|16321.44|16241.44|8
1729177300000|2024-10-17 15:01:40|16324.07|16244.07|16322.36|16242.36|16324.35|16244.35|16321.93|16241.93|9
1729177310000|2024-10-17 15:01:50|16323.03|16243.03|16325.91|16245.91|16325.91|16245.91|16323.01|16243.01|10
1729177320000|2024-10-17 15:02:00|16325.46|16245.46|16326.93|16246.93|16326.93|16246.93|16324.48|16244.48|10
1729177330000|2024-10-17 15:02:10|16326.75|16246.75|16331.6|16251.6|16331.65|16251.65|16326.52|16246.52|10
1729177340000|2024-10-17 15:02:20|16330.82|16250.82|16324.5|16244.5|16330.93|16250.93|16324.5|16244.5|10
1729177350000|2024-10-17 15:02:30|16324.47|16244.47|16315.25|16235.25|16324.47|16244.47|16315.25|16235.25|10
1729177360000|2024-10-17 15:02:40|16315.59|16235.59|16312.69|16232.69|16315.59|16235.59|16312.69|16232.69|10
1729177370000|2024-10-17 15:02:50|16313.14|16233.14|16313.24|16233.24|16313.39|16233.39|16311.16|16231.16|10
1729177380000|2024-10-17 15:03:00|16313.26|16233.26|16314.65|16234.65|16316.44|16236.44|16313.26|16233.26|10
1729177390000|2024-10-17 15:03:10|16314.09|16234.09|16311.74|16231.74|16314.09|16234.09|16311.33|16231.33|9
1729177400000|2024-10-17 15:03:20|16311.7|16231.7|16311.98|16231.98|16312.03|16232.03|16311.05|16231.05|9
1729177410000|2024-10-17 15:03:30|16313.52|16233.52|16322.92|16242.92|16323.31|16243.31|16313.52|16233.52|10
1729177420000|2024-10-17 15:03:40|16323.17|16243.17|16326.81|16246.81|16326.81|16246.81|16323.17|16243.17|10
1729177430000|2024-10-17 15:03:50|16326.87|16246.87|16327.08|16247.08|16327.3|16247.3|16326.54|16246.54|10
1729177440000|2024-10-17 15:04:00|16327.75|16247.75|16336.05|16256.05|16336.2|16256.2|16327.75|16247.75|10
1729177450000|2024-10-17 15:04:10|16334.72|16254.72|16331.92|16251.92|16335.17|16255.17|16331.43|16251.43|10
1729177460000|2024-10-17 15:04:20|16331.48|16251.48|16336.81|16256.81|16336.81|16256.81|16331.48|16251.48|10
1729177470000|2024-10-17 15:04:30|16336.03|16256.03|16333.34|16253.34|16336.03|16256.03|16333.34|16253.34|9
1729177480000|2024-10-17 15:04:40|16333.37|16253.37|16335.67|16255.67|16335.67|16255.67|16332.88|16252.88|9
1729177490000|2024-10-17 15:04:50|16334.86|16254.86|16330.78|16250.78|16334.86|16254.86|16330.78|16250.78|8
1729177500000|2024-10-17 15:05:00|16330.27|16250.27|16323.26|16243.26|16330.27|16250.27|16323.26|16243.26|10
1729177510000|2024-10-17 15:05:10|16323.58|16243.58|16309.08|16229.08|16323.71|16243.71|16309.08|16229.08|10
1729177520000|2024-10-17 15:05:20|16309.65|16229.65|16304.48|16224.48|16309.65|16229.65|16302.43|16222.43|10
1729177530000|2024-10-17 15:05:30|16304.24|16224.24|16302.49|16222.49|16304.51|16224.51|16302.49|16222.49|10
1729177540000|2024-10-17 15:05:40|16302.66|16222.66|16303.98|16223.98|16304.14|16224.14|16302.66|16222.66|10
1729177550000|2024-10-17 15:05:50|16304.33|16224.33|16305.71|16225.71|16306.53|16226.53|16304.33|16224.33|9
1729177560000|2024-10-17 15:06:00|16306.39|16226.39|16307.92|16227.92|16307.92|16227.92|16306.39|16226.39|10
1729177570000|2024-10-17 15:06:10|16307.47|16227.47|16307.16|16227.16|16307.47|16227.47|16305.73|16225.73|10
1729177580000|2024-10-17 15:06:20|16307.17|16227.17|16312.29|16232.29|16312.29|16232.29|16307.17|16227.17|10
1729177590000|2024-10-17 15:06:30|16311.92|16231.92|16319.29|16239.29|16320.14|16240.14|16311.92|16231.92|10
1729177600000|2024-10-17 15:06:40|16319.51|16239.51|16318.7|16238.7|16319.95|16239.95|16318.7|16238.7|9
1729177610000|2024-10-17 15:06:50|16318.71|16238.71|16322.33|16242.33|16323.22|16243.22|16318.71|16238.71|9
1729177620000|2024-10-17 15:07:00|16322.31|16242.31|16325.14|16245.14|16325.42|16245.42|16322.31|16242.31|10
1729177630000|2024-10-17 15:07:10|16326.03|16246.03|16327.68|16247.68|16327.68|16247.68|16325.24|16245.24|10
1729177640000|2024-10-17 15:07:20|16327.28|16247.28|16327.34|16247.34|16327.64|16247.64|16325.04|16245.04|10
1729177650000|2024-10-17 15:07:30|16328.07|16248.07|16328.26|16248.26|16329.14|16249.14|16328.07|16248.07|10
1729177660000|2024-10-17 15:07:40|16327.7|16247.7|16324.96|16244.96|16328.39|16248.39|16324.31|16244.31|10
1729177670000|2024-10-17 15:07:50|16325.24|16245.24|16327.5|16247.5|16327.5|16247.5|16325.24|16245.24|10
1729177680000|2024-10-17 15:08:00|16327.88|16247.88|16326.9|16246.9|16328.75|16248.75|16326.81|16246.81|10
1729177690000|2024-10-17 15:08:10|16326.23|16246.23|16325.61|16245.61|16326.54|16246.54|16325.32|16245.32|10
1729177700000|2024-10-17 15:08:20|16325.12|16245.12|16329.97|16249.97|16329.97|16249.97|16325.12|16245.12|9
1729177710000|2024-10-17 15:08:30|16331.39|16251.39|16337.34|16257.34|16337.34|16257.34|16331.32|16251.32|10
1729177720000|2024-10-17 15:08:40|16337.12|16257.12|16336.9|16256.9|16337.31|16257.31|16336.9|16256.9|9
1729177730000|2024-10-17 15:08:50|16336.6|16256.6|16337.7|16257.7|16337.7|16257.7|16336.36|16256.36|9
1729177740000|2024-10-17 15:09:00|16337.72|16257.72|16341.89|16261.89|16342.71|16262.71|16337.72|16257.72|10
1729177750000|2024-10-17 15:09:10|16342.38|16262.38|16343.24|16263.24|16344.12|16264.12|16342.38|16262.38|10
1729177760000|2024-10-17 15:09:20|16343.27|16263.27|16343.04|16263.04|16345.08|16265.08|16343.04|16263.04|10
1729177770000|2024-10-17 15:09:30|16341.68|16261.68|16343.82|16263.82|16344.07|16264.07|16341.68|16261.68|10
1729177780000|2024-10-17 15:09:40|16342.06|16262.06|16346.06|16266.06|16346.06|16266.06|16342.06|16262.06|10
1729177790000|2024-10-17 15:09:50|16345.57|16265.57|16344.86|16264.86|16345.79|16265.79|16344.86|16264.86|9
1729177800000|2024-10-17 15:10:00|16345.47|16265.47|16347.11|16267.11|16347.68|16267.68|16345.46|16265.46|10
1729177810000|2024-10-17 15:10:10|16347.15|16267.15|16345.63|16265.63|16348.69|16268.69|16345.63|16265.63|10
1729177820000|2024-10-17 15:10:20|16345.64|16265.64|16344.18|16264.18|16345.64|16265.64|16343.85|16263.85|9
1729177830000|2024-10-17 15:10:30|16342.88|16262.88|16344.43|16264.43|16344.43|16264.43|16342.47|16262.47|10
1729177840000|2024-10-17 15:10:40|16344.45|16264.45|16342.36|16262.36|16344.71|16264.71|16341.52|16261.52|10
1729177850000|2024-10-17 15:10:50|16342.39|16262.39|16338.74|16258.74|16342.39|16262.39|16338.63|16258.63|10
1729177860000|2024-10-17 15:11:00|16338.72|16258.72|16331.36|16251.36|16338.72|16258.72|16330.73|16250.73|9
1729177870000|2024-10-17 15:11:10|16328.91|16248.91|16326.2|16246.2|16329.08|16249.08|16325.83|16245.83|9
1729177880000|2024-10-17 15:11:20|16326.47|16246.47|16326.3|16246.3|16328.03|16248.03|16326.3|16246.3|10
1729177890000|2024-10-17 15:11:30|16326.43|16246.43|16325.61|16245.61|16326.43|16246.43|16324.97|16244.97|10
1729177900000|2024-10-17 15:11:40|16326.49|16246.49|16323.62|16243.62|16326.52|16246.52|16323.62|16243.62|9
1729177910000|2024-10-17 15:11:50|16323.53|16243.53|16324.26|16244.26|16324.26|16244.26|16323.02|16243.02|7
1729177920000|2024-10-17 15:12:00|16324.39|16244.39|16326.02|16246.02|16326.02|16246.02|16324.34|16244.34|9
1729177930000|2024-10-17 15:12:10|16326.68|16246.68|16329.72|16249.72|16329.72|16249.72|16326.68|16246.68|10
1729177940000|2024-10-17 15:12:20|16330.16|16250.16|16327.79|16247.79|16330.59|16250.59|16327.58|16247.58|8
1729177950000|2024-10-17 15:12:30|16327.76|16247.76|16326.31|16246.31|16328.08|16248.08|16326.31|16246.31|9
1729177960000|2024-10-17 15:12:40|16325.23|16245.23|16320.1|16240.1|16325.23|16245.23|16320.1|16240.1|10
1729177970000|2024-10-17 15:12:50|16320.29|16240.29|16318.68|16238.68|16320.29|16240.29|16318.68|16238.68|10
1729177980000|2024-10-17 15:13:00|16318.55|16238.55|16310.35|16230.35|16318.56|16238.56|16310.35|16230.35|10
1729177990000|2024-10-17 15:13:10|16310.32|16230.32|16311.69|16231.69|16312.31|16232.31|16310.03|16230.03|10
1729178000000|2024-10-17 15:13:20|16311.68|16231.68|16309.36|16229.36|16312.38|16232.38|16309.36|16229.36|9
1729178010000|2024-10-17 15:13:30|16309.35|16229.35|16307.94|16227.94|16309.35|16229.35|16307.94|16227.94|9
1729178020000|2024-10-17 15:13:40|16308.24|16228.24|16308.76|16228.76|16308.76|16228.76|16307.8|16227.8|10
1729178030000|2024-10-17 15:13:50|16308.83|16228.83|16308.25|16228.25|16309.15|16229.15|16308.25|16228.25|10
1729178040000|2024-10-17 15:14:00|16308.62|16228.62|16306.56|16226.56|16309.76|16229.76|16306.56|16226.56|8
1729178050000|2024-10-17 15:14:10|16306.51|16226.51|16306.21|16226.21|16306.53|16226.53|16305.6|16225.6|10
1729178060000|2024-10-17 15:14:20|16306.48|16226.48|16306.91|16226.91|16307.59|16227.59|16306.48|16226.48|10
1729178070000|2024-10-17 15:14:30|16306.89|16226.89|16307.26|16227.26|16307.44|16227.44|16306.89|16226.89|9
1729178080000|2024-10-17 15:14:40|16306.94|16226.94|16305.49|16225.49|16306.94|16226.94|16305.49|16225.49|8
1729178090000|2024-10-17 15:14:50|16305.92|16225.92|16308.36|16228.36|16308.36|16228.36|16305.6|16225.6|10
1729178100000|2024-10-17 15:15:00|16308.39|16228.39|16309.38|16229.38|16309.38|16229.38|16307.36|16227.36|10
1729178110000|2024-10-17 15:15:10|16309.95|16229.95|16308.53|16228.53|16310.39|16230.39|16308.53|16228.53|9
1729178120000|2024-10-17 15:15:20|16308.36|16228.36|16311.5|16231.5|16311.5|16231.5|16308.36|16228.36|10
1729178130000|2024-10-17 15:15:30|16312.16|16232.16|16311.54|16231.54|16313.37|16233.37|16311.46|16231.46|9
1729178140000|2024-10-17 15:15:40|16312.21|16232.21|16312.23|16232.23|16313|16233|16312.21|16232.21|10
1729178150000|2024-10-17 15:15:50|16312.03|16232.03|16312.02|16232.02|16312.1|16232.1|16311.21|16231.21|10
1729178160000|2024-10-17 15:16:00|16312.2|16232.2|16319.02|16239.02|16319.02|16239.02|16312.2|16232.2|10
1729178170000|2024-10-17 15:16:10|16319.2|16239.2|16325.37|16245.37|16325.37|16245.37|16319.2|16239.2|10
1729178180000|2024-10-17 15:16:20|16327.2|16247.2|16325.12|16245.12|16327.2|16247.2|16325.12|16245.12|10
1729178190000|2024-10-17 15:16:30|16325.02|16245.02|16331.41|16251.41|16331.41|16251.41|16324.48|16244.48|10
1729178200000|2024-10-17 15:16:40|16331.46|16251.46|16331.03|16251.03|16331.52|16251.52|16330.75|16250.75|10
1729178210000|2024-10-17 15:16:50|16331.07|16251.07|16333.31|16253.31|16333.31|16253.31|16331.07|16251.07|10
1729178220000|2024-10-17 15:17:00|16332.9|16252.9|16337.44|16257.44|16337.44|16257.44|16332.9|16252.9|10
1729178230000|2024-10-17 15:17:10|16337.59|16257.59|16337.84|16257.84|16337.88|16257.88|16337.18|16257.18|10
1729178240000|2024-10-17 15:17:20|16337.44|16257.44|16334.23|16254.23|16337.44|16257.44|16334.23|16254.23|9
1729178250000|2024-10-17 15:17:30|16333.81|16253.81|16331.65|16251.65|16333.81|16253.81|16331.65|16251.65|10
1729178260000|2024-10-17 15:17:40|16330.8|16250.8|16326.92|16246.92|16330.8|16250.8|16326.11|16246.11|10
1729178270000|2024-10-17 15:17:50|16327.05|16247.05|16335.34|16255.34|16335.34|16255.34|16327.05|16247.05|10
1729178280000|2024-10-17 15:18:00|16336.41|16256.41|16338.28|16258.28|16338.28|16258.28|16335.66|16255.66|9
1729178290000|2024-10-17 15:18:10|16337.01|16257.01|16335.38|16255.38|16338.62|16258.62|16335.38|16255.38|10
1729178300000|2024-10-17 15:18:20|16335.24|16255.24|16336.64|16256.64|16336.85|16256.85|16334.97|16254.97|10
1729178310000|2024-10-17 15:18:30|16336.53|16256.53|16334.74|16254.74|16337.59|16257.59|16334.74|16254.74|10
1729178320000|2024-10-17 15:18:40|16334.65|16254.65|16334.28|16254.28|16335.28|16255.28|16334.24|16254.24|10
1729178330000|2024-10-17 15:18:50|16334.31|16254.31|16331.32|16251.32|16334.75|16254.75|16331.32|16251.32|9
1729178340000|2024-10-17 15:19:00|16330.78|16250.78|16323.01|16243.01|16330.78|16250.78|16323.01|16243.01|10
1729178350000|2024-10-17 15:19:10|16323.46|16243.46|16323.68|16243.68|16323.78|16243.78|16323.23|16243.23|10
1729178360000|2024-10-17 15:19:20|16323.66|16243.66|16323.08|16243.08|16323.66|16243.66|16322.77|16242.77|10
1729178370000|2024-10-17 15:19:30|16322.78|16242.78|16324.16|16244.16|16324.16|16244.16|16320.55|16240.55|10
1729178380000|2024-10-17 15:19:40|16324.29|16244.29|16324.9|16244.9|16324.9|16244.9|16323.09|16243.09|8
1729178390000|2024-10-17 15:19:50|16324.95|16244.95|16327.2|16247.2|16327.2|16247.2|16324.95|16244.95|10
1729178400000|2024-10-17 15:20:00|16327.73|16247.73|16324.55|16244.55|16327.92|16247.92|16324.2|16244.2|10
1729178410000|2024-10-17 15:20:10|16324.91|16244.91|16330.6|16250.6|16330.6|16250.6|16324.9|16244.9|9
1729178420000|2024-10-17 15:20:20|16331.22|16251.22|16330.94|16250.94|16331.51|16251.51|16330.94|16250.94|10
1729178430000|2024-10-17 15:20:30|16331.84|16251.84|16335.54|16255.54|16336.67|16256.67|16331.73|16251.73|10
1729178440000|2024-10-17 15:20:40|16333.89|16253.89|16333.02|16253.02|16334.97|16254.97|16333.02|16253.02|10
1729178450000|2024-10-17 15:20:50|16332.91|16252.91|16328.98|16248.98|16332.92|16252.92|16328.98|16248.98|10
1729178460000|2024-10-17 15:21:00|16328.24|16248.24|16328.41|16248.41|16328.41|16248.41|16326.24|16246.24|10
1729178470000|2024-10-17 15:21:10|16327.68|16247.68|16332.87|16252.87|16332.87|16252.87|16327.68|16247.68|10
1729178480000|2024-10-17 15:21:20|16333.32|16253.32|16336.37|16256.37|16336.37|16256.37|16333.32|16253.32|9
1729178490000|2024-10-17 15:21:30|16336.4|16256.4|16336.99|16256.99|16337.55|16257.55|16336.4|16256.4|10
1729178500000|2024-10-17 15:21:40|16336.64|16256.64|16337.55|16257.55|16338.29|16258.29|16336.47|16256.47|9
1729178510000|2024-10-17 15:21:50|16336.84|16256.84|16339.15|16259.15|16339.15|16259.15|16336.63|16256.63|10
1729178520000|2024-10-17 15:22:00|16339.16|16259.16|16339.32|16259.32|16340.06|16260.06|16339.14|16259.14|9
1729178530000|2024-10-17 15:22:10|16338.98|16258.98|16340.24|16260.24|16340.5|16260.5|16338.98|16258.98|7
1729178540000|2024-10-17 15:22:20|16340.64|16260.64|16341.34|16261.34|16341.34|16261.34|16340.06|16260.06|9
1729178550000|2024-10-17 15:22:30|16341.72|16261.72|16345.12|16265.12|16345.12|16265.12|16341.72|16261.72|9
1729178560000|2024-10-17 15:22:40|16345.7|16265.7|16346.34|16266.34|16346.36|16266.36|16345.7|16265.7|9
1729178570000|2024-10-17 15:22:50|16347.69|16267.69|16349.91|16269.91|16349.91|16269.91|16347.69|16267.69|9
1729178580000|2024-10-17 15:23:00|16350.36|16270.36|16350.8|16270.8|16351.07|16271.07|16350.09|16270.09|10
1729178590000|2024-10-17 15:23:10|16350.88|16270.88|16352.63|16272.63|16352.77|16272.77|16350.88|16270.88|8
1729178600000|2024-10-17 15:23:20|16352.68|16272.68|16353.33|16273.33|16353.33|16273.33|16352.3|16272.3|9
1729178610000|2024-10-17 15:23:30|16353.43|16273.43|16355.54|16275.54|16355.55|16275.55|16353.28|16273.28|10
1729178620000|2024-10-17 15:23:40|16355.36|16275.36|16355.55|16275.55|16356.14|16276.14|16355.36|16275.36|9
1729178630000|2024-10-17 15:23:50|16355.73|16275.73|16354.79|16274.79|16356.21|16276.21|16354.79|16274.79|10
1729178640000|2024-10-17 15:24:00|16354.27|16274.27|16350.06|16270.06|16355|16275|16350.06|16270.06|10
1729178650000|2024-10-17 15:24:10|16349.9|16269.9|16349.9|16269.9|16351.32|16271.32|16349.8|16269.8|10
1729178660000|2024-10-17 15:24:20|16349.78|16269.78|16352.22|16272.22|16352.22|16272.22|16349.49|16269.49|9
1729178670000|2024-10-17 15:24:30|16352.03|16272.03|16349.95|16269.95|16352.03|16272.03|16349.95|16269.95|10
1729178680000|2024-10-17 15:24:40|16349.98|16269.98|16352.93|16272.93|16352.93|16272.93|16349.98|16269.98|9
1729178690000|2024-10-17 15:24:50|16353.18|16273.18|16353.57|16273.57|16353.8|16273.8|16353.18|16273.18|10
1729178700000|2024-10-17 15:25:00|16353.53|16273.53|16354.76|16274.76|16354.76|16274.76|16353.5|16273.5|9
1729178710000|2024-10-17 15:25:10|16354.9|16274.9|16356.55|16276.55|16356.55|16276.55|16354.54|16274.54|9
1729178720000|2024-10-17 15:25:20|16356.48|16276.48|16358.18|16278.18|16358.18|16278.18|16356.43|16276.43|9
1729178730000|2024-10-17 15:25:30|16358.54|16278.54|16361.49|16281.49|16361.49|16281.49|16358.4|16278.4|10
1729178740000|2024-10-17 15:25:40|16361.52|16281.52|16361.69|16281.69|16362.25|16282.25|16361.52|16281.52|10
1729178750000|2024-10-17 15:25:50|16361.76|16281.76|16364.61|16284.61|16365.18|16285.18|16361.28|16281.28|9
1729178760000|2024-10-17 15:26:00|16364.94|16284.94|16365.71|16285.71|16365.71|16285.71|16364.88|16284.88|10
1729178770000|2024-10-17 15:26:10|16366.75|16286.75|16365.68|16285.68|16366.75|16286.75|16365.55|16285.55|10
1729178780000|2024-10-17 15:26:20|16365.28|16285.28|16364.16|16284.16|16366.07|16286.07|16364.16|16284.16|10
1729178790000|2024-10-17 15:26:30|16364.58|16284.58|16364.34|16284.34|16365.3|16285.3|16364.34|16284.34|10
1729178800000|2024-10-17 15:26:40|16364.35|16284.35|16360.62|16280.62|16364.35|16284.35|16360.6|16280.6|9
1729178810000|2024-10-17 15:26:50|16360.64|16280.64|16360.31|16280.31|16360.64|16280.64|16360.12|16280.12|10
1729178820000|2024-10-17 15:27:00|16360.42|16280.42|16363.13|16283.13|16364.25|16284.25|16360.42|16280.42|10
1729178830000|2024-10-17 15:27:10|16363.19|16283.19|16362.53|16282.53|16363.19|16283.19|16362.15|16282.15|9
1729178840000|2024-10-17 15:27:20|16363.07|16283.07|16363.65|16283.65|16363.91|16283.91|16362.93|16282.93|9
1729178850000|2024-10-17 15:27:30|16363.58|16283.58|16362.11|16282.11|16363.58|16283.58|16360.78|16280.78|9
1729178860000|2024-10-17 15:27:40|16362.09|16282.09|16364.15|16284.15|16364.44|16284.44|16362.08|16282.08|9
1729178870000|2024-10-17 15:27:50|16363.98|16283.98|16362.68|16282.68|16363.98|16283.98|16362.5|16282.5|10
1729178880000|2024-10-17 15:28:00|16362.64|16282.64|16361.73|16281.73|16363.02|16283.02|16361.73|16281.73|9
1729178890000|2024-10-17 15:28:10|16363.32|16283.32|16363.11|16283.11|16363.7|16283.7|16363.11|16283.11|7
1729178900000|2024-10-17 15:28:20|16363.48|16283.48|16366.31|16286.31|16366.42|16286.42|16363.48|16283.48|10
1729178910000|2024-10-17 15:28:30|16366.3|16286.3|16364.04|16284.04|16366.3|16286.3|16363.66|16283.66|10
1729178920000|2024-10-17 15:28:40|16363.87|16283.87|16363.96|16283.96|16364.29|16284.29|16363.69|16283.69|9
1729178930000|2024-10-17 15:28:50|16363.98|16283.98|16364.89|16284.89|16364.89|16284.89|16363.98|16283.98|8
1729178940000|2024-10-17 15:29:00|16364.57|16284.57|16365.31|16285.31|16365.98|16285.98|16364.57|16284.57|9
1729178950000|2024-10-17 15:29:10|16365.23|16285.23|16366.61|16286.61|16366.7|16286.7|16365.23|16285.23|10
1729178960000|2024-10-17 15:29:20|16366.17|16286.17|16369.9|16289.9|16369.9|16289.9|16366|16286|10
1729178970000|2024-10-17 15:29:30|16369.47|16289.47|16366.76|16286.76|16370.19|16290.19|16366.7|16286.7|9
1729178980000|2024-10-17 15:29:40|16367.01|16287.01|16367.05|16287.05|16368.09|16288.09|16366.77|16286.77|10
1729178990000|2024-10-17 15:29:50|16367.07|16287.07|16367.72|16287.72|16367.72|16287.72|16367|16287|9
1729179000000|2024-10-17 15:30:00|16367.77|16287.77|16369.33|16289.33|16369.46|16289.46|16367.77|16287.77|9
1729179010000|2024-10-17 15:30:10|16369.75|16289.75|16371.6|16291.6|16371.6|16291.6|16369.75|16289.75|9
1729179020000|2024-10-17 15:30:20|16371.58|16291.58|16371.21|16291.21|16371.58|16291.58|16370.55|16290.55|10
1729179030000|2024-10-17 15:30:30|16374.98|16294.98|16374.71|16294.71|16374.98|16294.98|16371.78|16291.78|10
1729179040000|2024-10-17 15:30:40|16374.07|16294.07|16374.95|16294.95|16375.27|16295.27|16374.07|16294.07|9
1729179050000|2024-10-17 15:30:50|16374.02|16294.02|16372.58|16292.58|16374.22|16294.22|16372.58|16292.58|9
1729179060000|2024-10-17 15:31:00|16370.34|16290.34|16370.46|16290.46|16371.91|16291.91|16370.17|16290.17|9
1729179070000|2024-10-17 15:31:10|16370.23|16290.23|16364.86|16284.86|16370.62|16290.62|16364.86|16284.86|9
1729179080000|2024-10-17 15:31:20|16364.4|16284.4|16364.42|16284.42|16365.07|16285.07|16364.4|16284.4|10
1729179090000|2024-10-17 15:31:30|16364.44|16284.44|16363.87|16283.87|16364.84|16284.84|16362.73|16282.73|9
1729179100000|2024-10-17 15:31:40|16364.09|16284.09|16364.35|16284.35|16365.64|16285.64|16364.09|16284.09|9
1729179110000|2024-10-17 15:31:50|16365.06|16285.06|16365.84|16285.84|16365.85|16285.85|16364.94|16284.94|10
1729179120000|2024-10-17 15:32:00|16366.84|16286.84|16371.4|16291.4|16371.4|16291.4|16366.06|16286.06|10
1729179130000|2024-10-17 15:32:10|16371.14|16291.14|16368.71|16288.71|16371.85|16291.85|16368.71|16288.71|9
1729179140000|2024-10-17 15:32:20|16368.41|16288.41|16371.11|16291.11|16371.11|16291.11|16368.4|16288.4|10
1729179150000|2024-10-17 15:32:30|16370.73|16290.73|16370.07|16290.07|16370.73|16290.73|16369.61|16289.61|9
1729179160000|2024-10-17 15:32:40|16369.21|16289.21|16366.19|16286.19|16369.21|16289.21|16366.19|16286.19|10
1729179170000|2024-10-17 15:32:50|16364.9|16284.9|16363.78|16283.78|16364.9|16284.9|16362.74|16282.74|9
1729179180000|2024-10-17 15:33:00|16364.2|16284.2|16364.03|16284.03|16364.22|16284.22|16362.67|16282.67|10
1729179190000|2024-10-17 15:33:10|16364.02|16284.02|16359.27|16279.27|16364.18|16284.18|16358.46|16278.46|10
1729179200000|2024-10-17 15:33:20|16359.66|16279.66|16365.36|16285.36|16365.36|16285.36|16359.59|16279.59|9
1729179210000|2024-10-17 15:33:30|16365.66|16285.66|16370.79|16290.79|16371.22|16291.22|16365.66|16285.66|9
1729179220000|2024-10-17 15:33:40|16371.21|16291.21|16371.32|16291.32|16371.46|16291.46|16370.54|16290.54|9
1729179230000|2024-10-17 15:33:50|16371.48|16291.48|16373.31|16293.31|16373.64|16293.64|16371.48|16291.48|9
1729179240000|2024-10-17 15:34:00|16375.06|16295.06|16382.85|16302.85|16382.85|16302.85|16374.56|16294.56|10
1729179250000|2024-10-17 15:34:10|16383.72|16303.72|16396.88|16316.88|16397.82|16317.82|16383.72|16303.72|10
1729179260000|2024-10-17 15:34:20|16397.47|16317.47|16396.91|16316.91|16397.47|16317.47|16395.86|16315.86|9
1729179270000|2024-10-17 15:34:30|16397.43|16317.43|16395.01|16315.01|16400.08|16320.08|16394.36|16314.36|10
1729179280000|2024-10-17 15:34:40|16395.08|16315.08|16394.37|16314.37|16395.08|16315.08|16393.05|16313.05|9
1729179290000|2024-10-17 15:34:50|16393.54|16313.54|16393.63|16313.63|16393.68|16313.68|16393.34|16313.34|10
1729179300000|2024-10-17 15:35:00|16393.49|16313.49|16394.97|16314.97|16395.11|16315.11|16393.25|16313.25|10
1729179310000|2024-10-17 15:35:10|16394.18|16314.18|16394.99|16314.99|16395.67|16315.67|16394.18|16314.18|8
1729179320000|2024-10-17 15:35:20|16395.51|16315.51|16397.1|16317.1|16397.1|16317.1|16395.51|16315.51|9
1729179330000|2024-10-17 15:35:30|16396.84|16316.84|16397.23|16317.23|16397.49|16317.49|16396.84|16316.84|9
1729179340000|2024-10-17 15:35:40|16397.15|16317.15|16396.66|16316.66|16397.26|16317.26|16395.23|16315.23|10
1729179350000|2024-10-17 15:35:50|16396.81|16316.81|16407.2|16327.2|16407.39|16327.39|16396.3|16316.3|10
1729179360000|2024-10-17 15:36:00|16406.79|16326.79|16406.32|16326.32|16406.79|16326.79|16403.89|16323.89|10
1729179370000|2024-10-17 15:36:10|16406.57|16326.57|16416.86|16336.86|16416.86|16336.86|16406.57|16326.57|10
1729179380000|2024-10-17 15:36:20|16417.45|16337.45|16420.24|16340.24|16421.98|16341.98|16417.45|16337.45|10
1729179390000|2024-10-17 15:36:30|16420.98|16340.98|16433.44|16353.44|16433.44|16353.44|16420.31|16340.31|10
1729179400000|2024-10-17 15:36:40|16435.51|16355.51|16442.18|16362.18|16442.18|16362.18|16435.51|16355.51|10
1729179410000|2024-10-17 15:36:50|16442.96|16362.96|16451.2|16371.2|16451.2|16371.2|16442.28|16362.28|10
1729179420000|2024-10-17 15:37:00|16451.36|16371.36|16460.68|16380.68|16460.77|16380.77|16451.36|16371.36|9
1729179430000|2024-10-17 15:37:10|16458.67|16378.67|16452.94|16372.94|16459.14|16379.14|16452.94|16372.94|10
1729179440000|2024-10-17 15:37:20|16454.43|16374.43|16456.71|16376.71|16456.71|16376.71|16453.31|16373.31|10
1729179450000|2024-10-17 15:37:30|16456.74|16376.74|16451.1|16371.1|16456.74|16376.74|16451.1|16371.1|9
1729179460000|2024-10-17 15:37:40|16449.66|16369.66|16449.31|16369.31|16450.74|16370.74|16448.5|16368.5|10
1729179470000|2024-10-17 15:37:50|16449.1|16369.1|16449.28|16369.28|16449.96|16369.96|16448.23|16368.23|10
1729179480000|2024-10-17 15:38:00|16448.68|16368.68|16448.06|16368.06|16448.68|16368.68|16444.24|16364.24|9
1729179490000|2024-10-17 15:38:10|16448.32|16368.32|16444.08|16364.08|16449.02|16369.02|16443.9|16363.9|9
1729179500000|2024-10-17 15:38:20|16443.77|16363.77|16439.99|16359.99|16443.77|16363.77|16439.9|16359.9|10
1729179510000|2024-10-17 15:38:30|16439.92|16359.92|16438.88|16358.88|16439.92|16359.92|16437.76|16357.76|10
1729179520000|2024-10-17 15:38:40|16438.75|16358.75|16439.19|16359.19|16439.25|16359.25|16438.09|16358.09|10
1729179530000|2024-10-17 15:38:50|16439.16|16359.16|16439.57|16359.57|16439.57|16359.57|16438.34|16358.34|10
1729179540000|2024-10-17 15:39:00|16440.08|16360.08|16452.21|16372.21|16452.21|16372.21|16440.06|16360.06|10
1729179550000|2024-10-17 15:39:10|16452.67|16372.67|16450.63|16370.63|16453.42|16373.42|16450.63|16370.63|10
1729179560000|2024-10-17 15:39:20|16448.14|16368.14|16444.8|16364.8|16448.14|16368.14|16444.8|16364.8|10
1729179570000|2024-10-17 15:39:30|16444.66|16364.66|16443.22|16363.22|16444.66|16364.66|16443.1|16363.1|8
1729179580000|2024-10-17 15:39:40|16439.99|16359.99|16437.24|16357.24|16440|16360|16437.24|16357.24|10
1729179590000|2024-10-17 15:39:50|16436.08|16356.08|16437.87|16357.87|16437.87|16357.87|16435.73|16355.73|10
1729179600000|2024-10-17 15:40:00|16438.22|16358.22|16434.42|16354.42|16438.53|16358.53|16434.42|16354.42|10
1729179610000|2024-10-17 15:40:10|16434.3|16354.3|16434.43|16354.43|16436.18|16356.18|16434.14|16354.14|9
1729179620000|2024-10-17 15:40:20|16434.38|16354.38|16433.33|16353.33|16434.38|16354.38|16432.78|16352.78|10
1729179630000|2024-10-17 15:40:30|16433.14|16353.14|16431.26|16351.26|16435.14|16355.14|16431.26|16351.26|10
1729179640000|2024-10-17 15:40:40|16431.24|16351.24|16426.67|16346.67|16431.24|16351.24|16426.67|16346.67|10
1729179650000|2024-10-17 15:40:50|16427.75|16347.75|16427.69|16347.69|16428.71|16348.71|16426.26|16346.26|10
1729179660000|2024-10-17 15:41:00|16427.99|16347.99|16425.62|16345.62|16428.14|16348.14|16425.62|16345.62|10
1729179670000|2024-10-17 15:41:10|16425.27|16345.27|16422.3|16342.3|16425.27|16345.27|16422.3|16342.3|9
1729179680000|2024-10-17 15:41:20|16422|16342|16421.62|16341.62|16422.26|16342.26|16421.01|16341.01|9
1729179690000|2024-10-17 15:41:30|16421.68|16341.68|16424.63|16344.63|16424.63|16344.63|16421.68|16341.68|10
1729179700000|2024-10-17 15:41:40|16426.03|16346.03|16424.31|16344.31|16426.03|16346.03|16424.22|16344.22|10
1729179710000|2024-10-17 15:41:50|16423.73|16343.73|16426.06|16346.06|16426.18|16346.18|16423.68|16343.68|8
1729179720000|2024-10-17 15:42:00|16425.64|16345.64|16430.25|16350.25|16430.25|16350.25|16425.64|16345.64|10
1729179730000|2024-10-17 15:42:10|16430.07|16350.07|16430.44|16350.44|16430.82|16350.82|16430.07|16350.07|9
1729179740000|2024-10-17 15:42:20|16430.37|16350.37|16430.74|16350.74|16430.74|16350.74|16429.16|16349.16|9
1729179750000|2024-10-17 15:42:30|16430.37|16350.37|16430.28|16350.28|16430.37|16350.37|16429.5|16349.5|10
1729179760000|2024-10-17 15:42:40|16430.75|16350.75|16429.27|16349.27|16431.23|16351.23|16429.27|16349.27|7
1729179770000|2024-10-17 15:42:50|16427.76|16347.76|16423.87|16343.87|16427.76|16347.76|16423.77|16343.77|8
1729179780000|2024-10-17 15:43:00|16423.86|16343.86|16420.84|16340.84|16423.86|16343.86|16420.09|16340.09|10
1729179790000|2024-10-17 15:43:10|16420.77|16340.77|16422.53|16342.53|16422.73|16342.73|16420.69|16340.69|10
1729179800000|2024-10-17 15:43:20|16422.27|16342.27|16422.18|16342.18|16423.18|16343.18|16422.18|16342.18|9
1729179810000|2024-10-17 15:43:30|16423.88|16343.88|16424.56|16344.56|16424.63|16344.63|16423.85|16343.85|10
1729179820000|2024-10-17 15:43:40|16424.5|16344.5|16425.07|16345.07|16425.07|16345.07|16424.01|16344.01|10
1729179830000|2024-10-17 15:43:50|16425.17|16345.17|16426.82|16346.82|16426.82|16346.82|16425.17|16345.17|10
1729179840000|2024-10-17 15:44:00|16426.83|16346.83|16424.88|16344.88|16426.86|16346.86|16424.88|16344.88|10
1729179850000|2024-10-17 15:44:10|16424.57|16344.57|16423.36|16343.36|16424.57|16344.57|16423.36|16343.36|10
1729179860000|2024-10-17 15:44:20|16424.67|16344.67|16427.23|16347.23|16427.56|16347.56|16424.65|16344.65|9
1729179870000|2024-10-17 15:44:30|16428.07|16348.07|16427.66|16347.66|16428.07|16348.07|16427.53|16347.53|10
1729179880000|2024-10-17 15:44:40|16426.82|16346.82|16425.24|16345.24|16427.28|16347.28|16425.24|16345.24|10
1729179890000|2024-10-17 15:44:50|16425.01|16345.01|16425.29|16345.29|16425.36|16345.36|16424.25|16344.25|9
1729179900000|2024-10-17 15:45:00|16425.28|16345.28|16427.51|16347.51|16427.51|16347.51|16425.27|16345.27|8
1729179910000|2024-10-17 15:45:10|16427.3|16347.3|16429.3|16349.3|16429.3|16349.3|16427.16|16347.16|8
1729179920000|2024-10-17 15:45:20|16429.34|16349.34|16425.24|16345.24|16429.35|16349.35|16425.24|16345.24|10
1729179930000|2024-10-17 15:45:30|16425.23|16345.23|16421.91|16341.91|16425.23|16345.23|16421.91|16341.91|10
1729179940000|2024-10-17 15:45:40|16421.65|16341.65|16415.94|16335.94|16421.65|16341.65|16415.94|16335.94|10
1729179950000|2024-10-17 15:45:50|16416.57|16336.57|16417.76|16337.76|16417.76|16337.76|16414.15|16334.15|10
1729179960000|2024-10-17 15:46:00|16417.84|16337.84|16422.71|16342.71|16422.72|16342.72|16417.84|16337.84|10
1729179970000|2024-10-17 15:46:10|16423.27|16343.27|16426.03|16346.03|16427.02|16347.02|16423.27|16343.27|10
1729179980000|2024-10-17 15:46:20|16426.24|16346.24|16430.08|16350.08|16430.08|16350.08|16426.23|16346.23|10
1729179990000|2024-10-17 15:46:30|16430.12|16350.12|16432.81|16352.81|16432.81|16352.81|16430.12|16350.12|10
1729180000000|2024-10-17 15:46:40|16432.78|16352.78|16432.55|16352.55|16433.19|16353.19|16432.14|16352.14|8
1729180010000|2024-10-17 15:46:50|16432.75|16352.75|16433.78|16353.78|16433.84|16353.84|16432.71|16352.71|10
1729180020000|2024-10-17 15:47:00|16433.55|16353.55|16436.17|16356.17|16436.17|16356.17|16432.91|16352.91|9
1729180030000|2024-10-17 15:47:10|16436.19|16356.19|16435.75|16355.75|16436.4|16356.4|16435.75|16355.75|10
1729180040000|2024-10-17 15:47:20|16435.74|16355.74|16435.44|16355.44|16436.4|16356.4|16434.6|16354.6|9
1729180050000|2024-10-17 15:47:30|16435.17|16355.17|16438.66|16358.66|16438.66|16358.66|16435.16|16355.16|10
1729180060000|2024-10-17 15:47:40|16438.67|16358.67|16446.59|16366.59|16448.28|16368.28|16438.67|16358.67|10
1729180070000|2024-10-17 15:47:50|16446.55|16366.55|16446.79|16366.79|16446.83|16366.83|16446.35|16366.35|9
1729180080000|2024-10-17 15:48:00|16446.34|16366.34|16445.19|16365.19|16446.34|16366.34|16444.7|16364.7|10
1729180090000|2024-10-17 15:48:10|16443.9|16363.9|16443.9|16363.9|16445.52|16365.52|16443.9|16363.9|10
1729180100000|2024-10-17 15:48:20|16442.97|16362.97|16440.3|16360.3|16442.97|16362.97|16440.3|16360.3|10
1729180110000|2024-10-17 15:48:30|16440.25|16360.25|16440.46|16360.46|16441.38|16361.38|16439.84|16359.84|10
1729180120000|2024-10-17 15:48:40|16440.56|16360.56|16440.81|16360.81|16441.4|16361.4|16440.08|16360.08|10
1729180130000|2024-10-17 15:48:50|16440.92|16360.92|16437.82|16357.82|16441.27|16361.27|16437.82|16357.82|8
1729180140000|2024-10-17 15:49:00|16437.65|16357.65|16435.72|16355.72|16437.72|16357.72|16435.72|16355.72|10
1729180150000|2024-10-17 15:49:10|16436.73|16356.73|16434.77|16354.77|16436.73|16356.73|16434.77|16354.77|10
1729180160000|2024-10-17 15:49:20|16434.11|16354.11|16435.07|16355.07|16435.14|16355.14|16433.79|16353.79|10
1729180170000|2024-10-17 15:49:30|16435.2|16355.2|16437.13|16357.13|16437.34|16357.34|16434.65|16354.65|10
1729180180000|2024-10-17 15:49:40|16437.11|16357.11|16434.61|16354.61|16437.15|16357.15|16434.59|16354.59|9
1729180190000|2024-10-17 15:49:50|16434.6|16354.6|16435.51|16355.51|16435.51|16355.51|16433.56|16353.56|10
1729180200000|2024-10-17 15:50:00|16435.59|16355.59|16432.99|16352.99|16436.14|16356.14|16432.55|16352.55|9
1729180210000|2024-10-17 15:50:10|16433.56|16353.56|16432.57|16352.57|16433.56|16353.56|16432.13|16352.13|10
1729180220000|2024-10-17 15:50:20|16433.21|16353.21|16429.65|16349.65|16433.21|16353.21|16429.24|16349.24|9
1729180230000|2024-10-17 15:50:30|16429.19|16349.19|16428.04|16348.04|16429.44|16349.44|16428.04|16348.04|9
1729180240000|2024-10-17 15:50:40|16428.17|16348.17|16427.97|16347.97|16428.38|16348.38|16427.66|16347.66|9
1729180250000|2024-10-17 15:50:50|16427.9|16347.9|16430.19|16350.19|16430.19|16350.19|16427.51|16347.51|9
1729180260000|2024-10-17 15:51:00|16430.08|16350.08|16430.45|16350.45|16431.16|16351.16|16430.08|16350.08|10
1729180270000|2024-10-17 15:51:10|16430.41|16350.41|16430.05|16350.05|16430.77|16350.77|16429.61|16349.61|9
1729180280000|2024-10-17 15:51:20|16430.08|16350.08|16433.14|16353.14|16433.14|16353.14|16430.06|16350.06|10
1729180290000|2024-10-17 15:51:30|16433.2|16353.2|16432.33|16352.33|16433.34|16353.34|16432.33|16352.33|10
1729180300000|2024-10-17 15:51:40|16432.16|16352.16|16432.24|16352.24|16432.24|16352.24|16429.35|16349.35|10
1729180310000|2024-10-17 15:51:50|16434.44|16354.44|16441.83|16361.83|16442.69|16362.69|16434.44|16354.44|9
1729180320000|2024-10-17 15:52:00|16440.58|16360.58|16438.23|16358.23|16440.58|16360.58|16438.23|16358.23|10
1729180330000|2024-10-17 15:52:10|16438.3|16358.3|16433.8|16353.8|16438.33|16358.33|16433.78|16353.78|10
1729180340000|2024-10-17 15:52:20|16432.39|16352.39|16435.87|16355.87|16435.87|16355.87|16430.69|16350.69|9
1729180350000|2024-10-17 15:52:30|16434.97|16354.97|16438.55|16358.55|16438.55|16358.55|16434.97|16354.97|10
1729180360000|2024-10-17 15:52:40|16438.22|16358.22|16439.58|16359.58|16439.9|16359.9|16438.17|16358.17|9
1729180370000|2024-10-17 15:52:50|16440.57|16360.57|16439.46|16359.46|16440.57|16360.57|16438.8|16358.8|10
1729180380000|2024-10-17 15:53:00|16439.53|16359.53|16440.47|16360.47|16440.92|16360.92|16439.53|16359.53|10
1729180390000|2024-10-17 15:53:10|16440.02|16360.02|16440.82|16360.82|16442.62|16362.62|16440.02|16360.02|9
1729180400000|2024-10-17 15:53:20|16440.32|16360.32|16441.3|16361.3|16441.35|16361.35|16438.84|16358.84|10
1729180410000|2024-10-17 15:53:30|16441.99|16361.99|16443.32|16363.32|16443.32|16363.32|16440.99|16360.99|8
1729180420000|2024-10-17 15:53:40|16443.27|16363.27|16442.79|16362.79|16443.9|16363.9|16442.4|16362.4|9
1729180430000|2024-10-17 15:53:50|16442.38|16362.38|16442.18|16362.18|16444.23|16364.23|16441.77|16361.77|10
1729180440000|2024-10-17 15:54:00|16442.17|16362.17|16443.66|16363.66|16444.03|16364.03|16442.17|16362.17|9
1729180450000|2024-10-17 15:54:10|16443.27|16363.27|16443.41|16363.41|16443.41|16363.41|16442.66|16362.66|9
1729180460000|2024-10-17 15:54:20|16443.68|16363.68|16444.48|16364.48|16444.48|16364.48|16443.68|16363.68|8
1729180470000|2024-10-17 15:54:30|16444.47|16364.47|16443.97|16363.97|16444.56|16364.56|16443.97|16363.97|6
1729180480000|2024-10-17 15:54:40|16443.96|16363.96|16444.07|16364.07|16444.07|16364.07|16443.06|16363.06|10
1729180490000|2024-10-17 15:54:50|16444.1|16364.1|16443.94|16363.94|16444.3|16364.3|16443.67|16363.67|7
1729180500000|2024-10-17 15:55:00|16443.97|16363.97|16445.2|16365.2|16445.45|16365.45|16443.96|16363.96|10
1729180510000|2024-10-17 15:55:10|16444.99|16364.99|16445.83|16365.83|16445.83|16365.83|16443.53|16363.53|10
1729180520000|2024-10-17 15:55:20|16445.29|16365.29|16447.14|16367.14|16447.14|16367.14|16445.29|16365.29|8
1729180530000|2024-10-17 15:55:30|16447.13|16367.13|16450.48|16370.48|16450.92|16370.92|16447.13|16367.13|10
1729180540000|2024-10-17 15:55:40|16450.41|16370.41|16452.87|16372.87|16452.87|16372.87|16450.41|16370.41|10
1729180550000|2024-10-17 15:55:50|16452.77|16372.77|16447.72|16367.72|16452.77|16372.77|16447.72|16367.72|10
1729180560000|2024-10-17 15:56:00|16447.59|16367.59|16447.94|16367.94|16448.61|16368.61|16447.59|16367.59|8
1729180570000|2024-10-17 15:56:10|16448.5|16368.5|16446.34|16366.34|16448.5|16368.5|16446.34|16366.34|10
1729180580000|2024-10-17 15:56:20|16446.09|16366.09|16439.67|16359.67|16446.09|16366.09|16439.61|16359.61|10
1729180590000|2024-10-17 15:56:30|16439.63|16359.63|16443.87|16363.87|16443.87|16363.87|16438.43|16358.43|10
1729180600000|2024-10-17 15:56:40|16443.82|16363.82|16443.93|16363.93|16444.21|16364.21|16443.65|16363.65|10
1729180610000|2024-10-17 15:56:50|16444.87|16364.87|16442.75|16362.75|16444.87|16364.87|16442.73|16362.73|10
1729180620000|2024-10-17 15:57:00|16442.19|16362.19|16435.66|16355.66|16442.19|16362.19|16435.66|16355.66|10
1729180630000|2024-10-17 15:57:10|16435.4|16355.4|16435.44|16355.44|16435.53|16355.53|16433.75|16353.75|10
1729180640000|2024-10-17 15:57:20|16433.89|16353.89|16433.79|16353.79|16434.63|16354.63|16432.8|16352.8|10
1729180650000|2024-10-17 15:57:30|16432.9|16352.9|16435.24|16355.24|16435.24|16355.24|16432.9|16352.9|9
1729180660000|2024-10-17 15:57:40|16435.58|16355.58|16439.61|16359.61|16439.61|16359.61|16435.55|16355.55|10
1729180670000|2024-10-17 15:57:50|16439.94|16359.94|16448.44|16368.44|16448.44|16368.44|16439.94|16359.94|9
1729180680000|2024-10-17 15:58:00|16448.2|16368.2|16448.66|16368.66|16449|16369|16448.07|16368.07|9
1729180690000|2024-10-17 15:58:10|16448.57|16368.57|16445.86|16365.86|16448.57|16368.57|16445.46|16365.46|10
1729180700000|2024-10-17 15:58:20|16445.48|16365.48|16447.21|16367.21|16447.21|16367.21|16444.51|16364.51|10
1729180710000|2024-10-17 15:58:30|16447.11|16367.11|16447.61|16367.61|16448.04|16368.04|16445.57|16365.57|10
1729180720000|2024-10-17 15:58:40|16447.78|16367.78|16446.95|16366.95|16447.81|16367.81|16446.74|16366.74|9
1729180730000|2024-10-17 15:58:50|16446.8|16366.8|16447.7|16367.7|16448.6|16368.6|16446.58|16366.58|9
1729180740000|2024-10-17 15:59:00|16447.05|16367.05|16447.76|16367.76|16447.76|16367.76|16447.05|16367.05|8
1729180750000|2024-10-17 15:59:10|16446.98|16366.98|16447.21|16367.21|16447.26|16367.26|16446.01|16366.01|9
1729180760000|2024-10-17 15:59:20|16447.29|16367.29|16449.77|16369.77|16449.77|16369.77|16447.29|16367.29|10
1729180770000|2024-10-17 15:59:30|16449.88|16369.88|16450.09|16370.09|16450.62|16370.62|16449.69|16369.69|10
1729180780000|2024-10-17 15:59:40|16447.94|16367.94|16447.52|16367.52|16448.29|16368.29|16446.56|16366.56|10
1729180790000|2024-10-17 15:59:50|16447.59|16367.59|16449.37|16369.37|16449.37|16369.37|16446.94|16366.94|9
1729180800000|2024-10-17 16:00:00|16448.64|16368.64|16446.8|16366.8|16448.78|16368.78|16445.6|16365.6|10
1729180810000|2024-10-17 16:00:10|16446.86|16366.86|16448.5|16368.5|16449.13|16369.13|16445.93|16365.93|10
1729180820000|2024-10-17 16:00:20|16448.45|16368.45|16451.54|16371.54|16451.87|16371.87|16448.38|16368.38|10
1729180830000|2024-10-17 16:00:30|16451.21|16371.21|16448.71|16368.71|16451.91|16371.91|16448.4|16368.4|10
1729180840000|2024-10-17 16:00:40|16448.67|16368.67|16445.8|16365.8|16448.67|16368.67|16445.71|16365.71|10
1729180850000|2024-10-17 16:00:50|16446.47|16366.47|16442.31|16362.31|16446.94|16366.94|16442.31|16362.31|10
1729180860000|2024-10-17 16:01:00|16442.32|16362.32|16445.72|16365.72|16445.72|16365.72|16441.71|16361.71|10
1729180870000|2024-10-17 16:01:10|16446.16|16366.16|16442.18|16362.18|16446.16|16366.16|16442.08|16362.08|9
1729180880000|2024-10-17 16:01:20|16442.09|16362.09|16436.34|16356.34|16442.09|16362.09|16435.55|16355.55|10
1729180890000|2024-10-17 16:01:30|16436.3|16356.3|16435|16355|16436.3|16356.3|16434.14|16354.14|9
1729180900000|2024-10-17 16:01:40|16435.04|16355.04|16434.32|16354.32|16435.04|16355.04|16433.71|16353.71|10
1729180910000|2024-10-17 16:01:50|16434.33|16354.33|16434.95|16354.95|16435.14|16355.14|16433.6|16353.6|9
1729180920000|2024-10-17 16:02:00|16434.82|16354.82|16439.2|16359.2|16439.2|16359.2|16434.82|16354.82|10
1729180930000|2024-10-17 16:02:10|16438.93|16358.93|16437.6|16357.6|16441.66|16361.66|16437.6|16357.6|10
1729180940000|2024-10-17 16:02:20|16436.55|16356.55|16435.34|16355.34|16436.55|16356.55|16435.34|16355.34|9
1729180950000|2024-10-17 16:02:30|16435.83|16355.83|16435.29|16355.29|16436.71|16356.71|16435.19|16355.19|10
1729180960000|2024-10-17 16:02:40|16437.48|16357.48|16436.61|16356.61|16437.48|16357.48|16436.61|16356.61|10
1729180970000|2024-10-17 16:02:50|16436.57|16356.57|16442.96|16362.96|16442.96|16362.96|16436.57|16356.57|10
1729180980000|2024-10-17 16:03:00|16442.6|16362.6|16436.78|16356.78|16443.02|16363.02|16436.78|16356.78|10
1729180990000|2024-10-17 16:03:10|16436.79|16356.79|16433.56|16353.56|16436.79|16356.79|16433.56|16353.56|10
1729181000000|2024-10-17 16:03:20|16432.73|16352.73|16427.32|16347.32|16432.73|16352.73|16427.32|16347.32|9
1729181010000|2024-10-17 16:03:30|16427.65|16347.65|16425.03|16345.03|16427.65|16347.65|16425.03|16345.03|10
1729181020000|2024-10-17 16:03:40|16424.99|16344.99|16424.51|16344.51|16425.54|16345.54|16423.98|16343.98|9
1729181030000|2024-10-17 16:03:50|16424.55|16344.55|16424.4|16344.4|16424.82|16344.82|16424.22|16344.22|9
1729181040000|2024-10-17 16:04:00|16424.39|16344.39|16421.4|16341.4|16424.7|16344.7|16421.4|16341.4|10
1729181050000|2024-10-17 16:04:10|16420.61|16340.61|16415.15|16335.15|16420.61|16340.61|16413.77|16333.77|10
1729181060000|2024-10-17 16:04:20|16410.73|16330.73|16409.17|16329.17|16410.73|16330.73|16408.89|16328.89|10
1729181070000|2024-10-17 16:04:30|16409.64|16329.64|16409.93|16329.93|16409.93|16329.93|16408.55|16328.55|9
1729181080000|2024-10-17 16:04:40|16409.21|16329.21|16410.77|16330.77|16411.23|16331.23|16409.19|16329.19|9
1729181090000|2024-10-17 16:04:50|16411.09|16331.09|16411.06|16331.06|16411.43|16331.43|16411.06|16331.06|8
1729181100000|2024-10-17 16:05:00|16411.1|16331.1|16417.38|16337.38|16417.38|16337.38|16410.87|16330.87|9
1729181110000|2024-10-17 16:05:10|16417.47|16337.47|16423.63|16343.63|16423.82|16343.82|16416.48|16336.48|10
1729181120000|2024-10-17 16:05:20|16422.96|16342.96|16427.36|16347.36|16427.36|16347.36|16422.96|16342.96|10
1729181130000|2024-10-17 16:05:30|16428.76|16348.76|16429.6|16349.6|16431.14|16351.14|16428.76|16348.76|10
1729181140000|2024-10-17 16:05:40|16430.05|16350.05|16434.01|16354.01|16434.01|16354.01|16430.02|16350.02|7
1729181150000|2024-10-17 16:05:50|16434.33|16354.33|16436.53|16356.53|16436.61|16356.61|16434.33|16354.33|9
1729181160000|2024-10-17 16:06:00|16435.64|16355.64|16436.2|16356.2|16436.67|16356.67|16435.64|16355.64|10
1729181170000|2024-10-17 16:06:10|16435.67|16355.67|16433.17|16353.17|16435.67|16355.67|16433.17|16353.17|10
1729181180000|2024-10-17 16:06:20|16433.25|16353.25|16434.2|16354.2|16434.2|16354.2|16432.42|16352.42|10
1729181190000|2024-10-17 16:06:30|16433.78|16353.78|16432.26|16352.26|16434.06|16354.06|16431.51|16351.51|10
1729181200000|2024-10-17 16:06:40|16432.52|16352.52|16434.54|16354.54|16434.54|16354.54|16432.2|16352.2|9
1729181210000|2024-10-17 16:06:50|16434.5|16354.5|16432.61|16352.61|16434.51|16354.51|16431.95|16351.95|9
1729181220000|2024-10-17 16:07:00|16431.96|16351.96|16428.34|16348.34|16431.96|16351.96|16427.26|16347.26|10
1729181230000|2024-10-17 16:07:10|16428.35|16348.35|16426.49|16346.49|16428.37|16348.37|16426.43|16346.43|10
1729181240000|2024-10-17 16:07:20|16426.38|16346.38|16425.82|16345.82|16426.85|16346.85|16425.81|16345.81|10
1729181250000|2024-10-17 16:07:30|16425.86|16345.86|16425.57|16345.57|16425.86|16345.86|16424.59|16344.59|9
1729181260000|2024-10-17 16:07:40|16424.3|16344.3|16419.59|16339.59|16424.3|16344.3|16419.59|16339.59|10
1729181270000|2024-10-17 16:07:50|16416.91|16336.91|16416.86|16336.86|16417.11|16337.11|16416.49|16336.49|9
1729181280000|2024-10-17 16:08:00|16416.87|16336.87|16416.91|16336.91|16416.96|16336.96|16416.43|16336.43|10
1729181290000|2024-10-17 16:08:10|16414.21|16334.21|16415.12|16335.12|16415.69|16335.69|16413.51|16333.51|9
1729181300000|2024-10-17 16:08:20|16415.09|16335.09|16415.31|16335.31|16415.91|16335.91|16414.97|16334.97|10
1729181310000|2024-10-17 16:08:30|16415.89|16335.89|16411.76|16331.76|16416.25|16336.25|16411.41|16331.41|10
1729181320000|2024-10-17 16:08:40|16411.73|16331.73|16408.65|16328.65|16411.73|16331.73|16408.65|16328.65|9
1729181330000|2024-10-17 16:08:50|16408.92|16328.92|16408.26|16328.26|16408.92|16328.92|16408.25|16328.25|9
1729181340000|2024-10-17 16:09:00|16408.9|16328.9|16409.51|16329.51|16409.74|16329.74|16408.85|16328.85|8
1729181350000|2024-10-17 16:09:10|16411.02|16331.02|16411.14|16331.14|16411.15|16331.15|16410.58|16330.58|9
1729181360000|2024-10-17 16:09:20|16411.15|16331.15|16411.44|16331.44|16411.94|16331.94|16411.14|16331.14|9
1729181370000|2024-10-17 16:09:30|16409.76|16329.76|16406.03|16326.03|16409.76|16329.76|16406.03|16326.03|8
1729181380000|2024-10-17 16:09:40|16406.02|16326.02|16407.49|16327.49|16407.49|16327.49|16405.82|16325.82|10
1729181390000|2024-10-17 16:09:50|16408.68|16328.68|16407.37|16327.37|16408.68|16328.68|16406.37|16326.37|9
1729181400000|2024-10-17 16:10:00|16407.35|16327.35|16406.61|16326.61|16407.81|16327.81|16406.52|16326.52|9
1729181410000|2024-10-17 16:10:10|16406.88|16326.88|16407.15|16327.15|16407.15|16327.15|16406.19|16326.19|9
1729181420000|2024-10-17 16:10:20|16407.11|16327.11|16402.09|16322.09|16407.11|16327.11|16401.31|16321.31|10
1729181430000|2024-10-17 16:10:30|16401.12|16321.12|16394.55|16314.55|16401.12|16321.12|16394.5|16314.5|10
1729181440000|2024-10-17 16:10:40|16394.52|16314.52|16394.82|16314.82|16395.82|16315.82|16394.52|16314.52|10
1729181450000|2024-10-17 16:10:50|16395.28|16315.28|16395.25|16315.25|16395.45|16315.45|16394.51|16314.51|10
1729181460000|2024-10-17 16:11:00|16395.26|16315.26|16390.72|16310.72|16395.53|16315.53|16390.72|16310.72|10
1729181470000|2024-10-17 16:11:10|16389.01|16309.01|16388.42|16308.42|16389.01|16309.01|16387.49|16307.49|10
1729181480000|2024-10-17 16:11:20|16387.05|16307.05|16387.16|16307.16|16387.16|16307.16|16386.56|16306.56|10
1729181490000|2024-10-17 16:11:30|16386.78|16306.78|16389.68|16309.68|16390.26|16310.26|16386.78|16306.78|10
1729181500000|2024-10-17 16:11:40|16389.73|16309.73|16383.43|16303.43|16389.73|16309.73|16383.43|16303.43|9
1729181510000|2024-10-17 16:11:50|16383.32|16303.32|16380.61|16300.61|16383.32|16303.32|16380.61|16300.61|10
1729181520000|2024-10-17 16:12:00|16380.25|16300.25|16378.97|16298.97|16380.25|16300.25|16377.86|16297.86|10
1729181530000|2024-10-17 16:12:10|16378.62|16298.62|16384.18|16304.18|16384.18|16304.18|16378.62|16298.62|9
1729181540000|2024-10-17 16:12:20|16383.28|16303.28|16382.21|16302.21|16383.28|16303.28|16381.75|16301.75|10
1729181550000|2024-10-17 16:12:30|16382.22|16302.22|16382.6|16302.6|16383.6|16303.6|16382.22|16302.22|9
1729181560000|2024-10-17 16:12:40|16379.77|16299.77|16381.33|16301.33|16381.33|16301.33|16379.09|16299.09|10
1729181570000|2024-10-17 16:12:50|16381.34|16301.34|16380.64|16300.64|16381.34|16301.34|16379.86|16299.86|9
1729181580000|2024-10-17 16:13:00|16380.5|16300.5|16377.65|16297.65|16381.15|16301.15|16377.65|16297.65|10
1729181590000|2024-10-17 16:13:10|16376.97|16296.97|16372.1|16292.1|16376.97|16296.97|16371.95|16291.95|10
1729181600000|2024-10-17 16:13:20|16372.06|16292.06|16374.54|16294.54|16374.54|16294.54|16372.06|16292.06|8
1729181610000|2024-10-17 16:13:30|16374.64|16294.64|16374.3|16294.3|16374.65|16294.65|16373.89|16293.89|10
1729181620000|2024-10-17 16:13:40|16374.92|16294.92|16372.93|16292.93|16375.36|16295.36|16372.68|16292.68|10
1729181630000|2024-10-17 16:13:50|16372.86|16292.86|16372.78|16292.78|16373.54|16293.54|16372.46|16292.46|10
1729181640000|2024-10-17 16:14:00|16372.19|16292.19|16372.43|16292.43|16372.65|16292.65|16372.09|16292.09|8
1729181650000|2024-10-17 16:14:10|16372.44|16292.44|16372.76|16292.76|16372.76|16292.76|16372.22|16292.22|6
1729181660000|2024-10-17 16:14:20|16372.77|16292.77|16372.16|16292.16|16372.77|16292.77|16371.76|16291.76|9
1729181670000|2024-10-17 16:14:30|16372.47|16292.47|16371.92|16291.92|16372.47|16292.47|16371.78|16291.78|7
1729181680000|2024-10-17 16:14:40|16371.91|16291.91|16377.29|16297.29|16378.06|16298.06|16371.91|16291.91|8
1729181690000|2024-10-17 16:14:50|16377.1|16297.1|16378.65|16298.65|16378.65|16298.65|16376.74|16296.74|9
1729181700000|2024-10-17 16:15:00|16378.95|16298.95|16382.41|16302.41|16382.47|16302.47|16378.75|16298.75|9
1729181710000|2024-10-17 16:15:10|16382.43|16302.43|16382.73|16302.73|16382.73|16302.73|16382.22|16302.22|9
1729181720000|2024-10-17 16:15:20|16382.35|16302.35|16378.29|16298.29|16382.35|16302.35|16377.78|16297.78|9
1729181730000|2024-10-17 16:15:30|16378.69|16298.69|16377.67|16297.67|16378.69|16298.69|16377.65|16297.65|10
1729181740000|2024-10-17 16:15:40|16377.65|16297.65|16377.89|16297.89|16377.89|16297.89|16375.6|16295.6|8
1729181750000|2024-10-17 16:15:50|16377.88|16297.88|16376.5|16296.5|16377.88|16297.88|16375.96|16295.96|9
1729181760000|2024-10-17 16:16:00|16375.38|16295.38|16375.67|16295.67|16375.98|16295.98|16375.38|16295.38|9
1729181770000|2024-10-17 16:16:10|16374.43|16294.43|16370.88|16290.88|16374.43|16294.43|16370.88|16290.88|9
1729181780000|2024-10-17 16:16:20|16369.52|16289.52|16366.37|16286.37|16369.52|16289.52|16365.88|16285.88|10
1729181790000|2024-10-17 16:16:30|16366.12|16286.12|16369.17|16289.17|16369.17|16289.17|16365.96|16285.96|10
1729181800000|2024-10-17 16:16:40|16369.58|16289.58|16373.77|16293.77|16373.77|16293.77|16369.58|16289.58|10
1729181810000|2024-10-17 16:16:50|16373.87|16293.87|16380.81|16300.81|16381.49|16301.49|16373.87|16293.87|10
1729181820000|2024-10-17 16:17:00|16381.56|16301.56|16386.2|16306.2|16386.2|16306.2|16381.56|16301.56|10
1729181830000|2024-10-17 16:17:10|16385.61|16305.61|16385.54|16305.54|16386.81|16306.81|16383.88|16303.88|10
1729181840000|2024-10-17 16:17:20|16384.41|16304.41|16384.88|16304.88|16386.66|16306.66|16384.21|16304.21|10
1729181850000|2024-10-17 16:17:30|16387.08|16307.08|16387.77|16307.77|16390.59|16310.59|16387.08|16307.08|10
1729181860000|2024-10-17 16:17:40|16390.83|16310.83|16389.87|16309.87|16391.14|16311.14|16389.87|16309.87|8
1729181870000|2024-10-17 16:17:50|16389.54|16309.54|16391.74|16311.74|16392.11|16312.11|16389.54|16309.54|9
1729181880000|2024-10-17 16:18:00|16391.84|16311.84|16394.69|16314.69|16394.69|16314.69|16391.84|16311.84|9
1729181890000|2024-10-17 16:18:10|16392.52|16312.52|16392.61|16312.61|16393.07|16313.07|16392.52|16312.52|9
1729181900000|2024-10-17 16:18:20|16393.01|16313.01|16392.27|16312.27|16393.01|16313.01|16391.51|16311.51|9
1729181910000|2024-10-17 16:18:30|16392.28|16312.28|16394.43|16314.43|16394.43|16314.43|16392.28|16312.28|8
1729181920000|2024-10-17 16:18:40|16394.74|16314.74|16394.91|16314.91|16395.23|16315.23|16394.74|16314.74|8
1729181930000|2024-10-17 16:18:50|16394.92|16314.92|16393.8|16313.8|16394.92|16314.92|16393.14|16313.14|9
1729181940000|2024-10-17 16:19:00|16394.36|16314.36|16393.46|16313.46|16394.93|16314.93|16393.24|16313.24|10
1729181950000|2024-10-17 16:19:10|16393.47|16313.47|16392.58|16312.58|16393.47|16313.47|16391.29|16311.29|9
1729181960000|2024-10-17 16:19:20|16393.4|16313.4|16392.66|16312.66|16393.4|16313.4|16392.5|16312.5|9
1729181970000|2024-10-17 16:19:30|16392.32|16312.32|16392.69|16312.69|16393.06|16313.06|16392.32|16312.32|10
1729181980000|2024-10-17 16:19:40|16392.62|16312.62|16392.74|16312.74|16392.77|16312.77|16392.6|16312.6|8
1729181990000|2024-10-17 16:19:50|16392.77|16312.77|16393.17|16313.17|16393.17|16313.17|16392.77|16312.77|8
1729182000000|2024-10-17 16:20:00|16393.61|16313.61|16392.51|16312.51|16393.85|16313.85|16392.51|16312.51|6
1729182010000|2024-10-17 16:20:10|16393.04|16313.04|16393.1|16313.1|16393.53|16313.53|16392.92|16312.92|9
1729182020000|2024-10-17 16:20:20|16394.03|16314.03|16393.91|16313.91|16395.17|16315.17|16393.65|16313.65|10
1729182030000|2024-10-17 16:20:30|16395.03|16315.03|16394.63|16314.63|16395.82|16315.82|16394.22|16314.22|10
1729182040000|2024-10-17 16:20:40|16394.33|16314.33|16393.58|16313.58|16394.33|16314.33|16393.58|16313.58|7
1729182050000|2024-10-17 16:20:50|16393.52|16313.52|16390.04|16310.04|16393.52|16313.52|16389.18|16309.18|10
1729182060000|2024-10-17 16:21:00|16389.59|16309.59|16390.35|16310.35|16390.35|16310.35|16389.59|16309.59|10
1729182070000|2024-10-17 16:21:10|16390.08|16310.08|16388.68|16308.68|16390.08|16310.08|16388.51|16308.51|9
1729182080000|2024-10-17 16:21:20|16388.66|16308.66|16384.44|16304.44|16388.66|16308.66|16384.44|16304.44|9
1729182090000|2024-10-17 16:21:30|16384.42|16304.42|16383.78|16303.78|16384.42|16304.42|16383|16303|8
1729182100000|2024-10-17 16:21:40|16383.76|16303.76|16384.81|16304.81|16385.08|16305.08|16383.76|16303.76|9
1729182110000|2024-10-17 16:21:50|16385.26|16305.26|16381.62|16301.62|16385.69|16305.69|16381.62|16301.62|8
1729182120000|2024-10-17 16:22:00|16381.58|16301.58|16377.62|16297.62|16381.58|16301.58|16377.62|16297.62|10
1729182130000|2024-10-17 16:22:10|16377.75|16297.75|16378.47|16298.47|16378.56|16298.56|16376.11|16296.11|10
1729182140000|2024-10-17 16:22:20|16378.51|16298.51|16376.17|16296.17|16379.05|16299.05|16376|16296|10
1729182150000|2024-10-17 16:22:30|16376.2|16296.2|16377.69|16297.69|16378.41|16298.41|16376.2|16296.2|9
1729182160000|2024-10-17 16:22:40|16377.7|16297.7|16377.86|16297.86|16377.98|16297.98|16377.7|16297.7|10
1729182170000|2024-10-17 16:22:50|16376.38|16296.38|16377.13|16297.13|16377.13|16297.13|16375.47|16295.47|7
1729182180000|2024-10-17 16:23:00|16377.14|16297.14|16376.77|16296.77|16377.14|16297.14|16376.26|16296.26|9
1729182190000|2024-10-17 16:23:10|16376.83|16296.83|16381.83|16301.83|16381.83|16301.83|16376.83|16296.83|10
1729182200000|2024-10-17 16:23:20|16382.14|16302.14|16387|16307|16387|16307|16382.14|16302.14|8
1729182210000|2024-10-17 16:23:30|16387.19|16307.19|16387.32|16307.32|16387.58|16307.58|16386.62|16306.62|10
1729182220000|2024-10-17 16:23:40|16387.44|16307.44|16387.62|16307.62|16387.71|16307.71|16387.44|16307.44|8
1729182230000|2024-10-17 16:23:50|16387.63|16307.63|16387.63|16307.63|16387.63|16307.63|16386.66|16306.66|8
1729182240000|2024-10-17 16:24:00|16387.41|16307.41|16385.65|16305.65|16387.41|16307.41|16385.65|16305.65|9
1729182250000|2024-10-17 16:24:10|16385.73|16305.73|16386.34|16306.34|16386.77|16306.77|16385.73|16305.73|9
1729182260000|2024-10-17 16:24:20|16386.57|16306.57|16386.34|16306.34|16386.77|16306.77|16385.9|16305.9|9
1729182270000|2024-10-17 16:24:30|16385.31|16305.31|16384.75|16304.75|16386.25|16306.25|16384.75|16304.75|9
1729182280000|2024-10-17 16:24:40|16384.58|16304.58|16384.63|16304.63|16385.21|16305.21|16384.58|16304.58|9
1729182290000|2024-10-17 16:24:50|16384.82|16304.82|16384.86|16304.86|16385.4|16305.4|16384.81|16304.81|7
1729182300000|2024-10-17 16:25:00|16385.5|16305.5|16385.81|16305.81|16386.07|16306.07|16385.38|16305.38|10
1729182310000|2024-10-17 16:25:10|16383.68|16303.68|16385.32|16305.32|16385.32|16305.32|16383.62|16303.62|9
1729182320000|2024-10-17 16:25:20|16385.05|16305.05|16385.34|16305.34|16385.34|16305.34|16385.01|16305.01|6
1729182330000|2024-10-17 16:25:30|16385.33|16305.33|16385.8|16305.8|16385.81|16305.81|16385.33|16305.33|8
1729182340000|2024-10-17 16:25:40|16384.7|16304.7|16384.18|16304.18|16384.7|16304.7|16384.18|16304.18|9
1729182350000|2024-10-17 16:25:50|16384.13|16304.13|16382.15|16302.15|16384.13|16304.13|16382.15|16302.15|7
1729182360000|2024-10-17 16:26:00|16379.02|16299.02|16371.85|16291.85|16379.02|16299.02|16371.85|16291.85|10
1729182370000|2024-10-17 16:26:10|16370.51|16290.51|16368.99|16288.99|16370.51|16290.51|16368.97|16288.97|10
1729182380000|2024-10-17 16:26:20|16369.03|16289.03|16368.44|16288.44|16370.53|16290.53|16368.3|16288.3|10
1729182390000|2024-10-17 16:26:30|16368.46|16288.46|16367.97|16287.97|16368.46|16288.46|16367.95|16287.95|9
1729182400000|2024-10-17 16:26:40|16367.96|16287.96|16367.82|16287.82|16368.34|16288.34|16367.82|16287.82|9
1729182410000|2024-10-17 16:26:50|16368.03|16288.03|16368.48|16288.48|16368.52|16288.52|16367.79|16287.79|8
1729182420000|2024-10-17 16:27:00|16368.5|16288.5|16366.24|16286.24|16368.5|16288.5|16365.92|16285.92|9
1729182430000|2024-10-17 16:27:10|16365.85|16285.85|16367.89|16287.89|16367.89|16287.89|16365.84|16285.84|10
1729182440000|2024-10-17 16:27:20|16368.66|16288.66|16370.24|16290.24|16370.61|16290.61|16368.35|16288.35|10
1729182450000|2024-10-17 16:27:30|16370.23|16290.23|16371.81|16291.81|16372.14|16292.14|16370.01|16290.01|10
1729182460000|2024-10-17 16:27:40|16371.8|16291.8|16374.3|16294.3|16374.3|16294.3|16371.65|16291.65|8
1729182470000|2024-10-17 16:27:50|16375.05|16295.05|16374.93|16294.93|16375.41|16295.41|16374.93|16294.93|10
1729182480000|2024-10-17 16:28:00|16374.65|16294.65|16376.86|16296.86|16377.42|16297.42|16374.65|16294.65|9
1729182490000|2024-10-17 16:28:10|16377.15|16297.15|16377.65|16297.65|16378.1|16298.1|16376.87|16296.87|10
1729182500000|2024-10-17 16:28:20|16377.59|16297.59|16377.69|16297.69|16377.8|16297.8|16377.57|16297.57|9
1729182510000|2024-10-17 16:28:30|16378.53|16298.53|16379.13|16299.13|16379.54|16299.54|16378.53|16298.53|10
1729182520000|2024-10-17 16:28:40|16379.12|16299.12|16379.14|16299.14|16379.19|16299.19|16378.25|16298.25|10
1729182530000|2024-10-17 16:28:50|16379.15|16299.15|16378.9|16298.9|16379.58|16299.58|16378.64|16298.64|10
1729182540000|2024-10-17 16:29:00|16379.84|16299.84|16378.8|16298.8|16379.88|16299.88|16378.8|16298.8|8
1729182550000|2024-10-17 16:29:10|16378.81|16298.81|16380|16300|16380.07|16300.07|16378.81|16298.81|10
1729182560000|2024-10-17 16:29:20|16379.97|16299.97|16380.82|16300.82|16380.82|16300.82|16379.97|16299.97|10
1729182570000|2024-10-17 16:29:30|16380.84|16300.84|16382.24|16302.24|16382.91|16302.91|16380.84|16300.84|8
1729182580000|2024-10-17 16:29:40|16382.66|16302.66|16382.79|16302.79|16382.8|16302.8|16382.66|16302.66|5
1729182590000|2024-10-17 16:29:50|16382.97|16302.97|16383.38|16303.38|16383.54|16303.54|16382.97|16302.97|10
1729182600000|2024-10-17 16:30:00|16383.27|16303.27|16382.02|16302.02|16383.36|16303.36|16382.02|16302.02|10
1729182610000|2024-10-17 16:30:10|16381.8|16301.8|16380.75|16300.75|16381.8|16301.8|16379.46|16299.46|10
1729182620000|2024-10-17 16:30:20|16380.57|16300.57|16379.58|16299.58|16380.57|16300.57|16379.58|16299.58|10
1729182630000|2024-10-17 16:30:30|16379.54|16299.54|16380.49|16300.49|16380.49|16300.49|16379.43|16299.43|7
1729182640000|2024-10-17 16:30:40|16380.47|16300.47|16380.26|16300.26|16380.5|16300.5|16379.58|16299.58|7
1729182650000|2024-10-17 16:30:50|16378.97|16298.97|16376.51|16296.51|16378.97|16298.97|16376.51|16296.51|8
1729182660000|2024-10-17 16:31:00|16376.68|16296.68|16377.42|16297.42|16377.53|16297.53|16376.68|16296.68|9
1729182670000|2024-10-17 16:31:10|16381.77|16301.77|16381.76|16301.76|16382.03|16302.03|16380.95|16300.95|9
1729182680000|2024-10-17 16:31:20|16381.74|16301.74|16377.44|16297.44|16381.74|16301.74|16377.44|16297.44|10
1729182690000|2024-10-17 16:31:30|16377.34|16297.34|16375.81|16295.81|16377.34|16297.34|16375.63|16295.63|9
1729182700000|2024-10-17 16:31:40|16375.84|16295.84|16372.48|16292.48|16375.84|16295.84|16372.48|16292.48|9
1729182710000|2024-10-17 16:31:50|16371.92|16291.92|16370.12|16290.12|16371.92|16291.92|16370.12|16290.12|9
1729182720000|2024-10-17 16:32:00|16367.65|16287.65|16364.99|16284.99|16368.24|16288.24|16364.99|16284.99|10
1729182730000|2024-10-17 16:32:10|16364.78|16284.78|16365.17|16285.17|16365.46|16285.46|16364.78|16284.78|10
1729182740000|2024-10-17 16:32:20|16364.07|16284.07|16364.66|16284.66|16364.68|16284.68|16363.73|16283.73|10
1729182750000|2024-10-17 16:32:30|16364.69|16284.69|16367.54|16287.54|16367.58|16287.58|16364.69|16284.69|8
1729182760000|2024-10-17 16:32:40|16367.64|16287.64|16367.47|16287.47|16367.64|16287.64|16366.55|16286.55|9
1729182770000|2024-10-17 16:32:50|16367.29|16287.29|16365.85|16285.85|16367.97|16287.97|16365.85|16285.85|9
1729182780000|2024-10-17 16:33:00|16365.72|16285.72|16365.01|16285.01|16366.6|16286.6|16365.01|16285.01|10
1729182790000|2024-10-17 16:33:10|16365.56|16285.56|16363.43|16283.43|16365.56|16285.56|16362.88|16282.88|10
1729182800000|2024-10-17 16:33:20|16362.78|16282.78|16353.42|16273.42|16362.78|16282.78|16353.39|16273.39|10
1729182810000|2024-10-17 16:33:30|16351.96|16271.96|16352.28|16272.28|16352.28|16272.28|16351.21|16271.21|10
1729182820000|2024-10-17 16:33:40|16352.16|16272.16|16346.76|16266.76|16352.36|16272.36|16346.41|16266.41|10
1729182830000|2024-10-17 16:33:50|16346.75|16266.75|16346.75|16266.75|16346.75|16266.75|16346.75|16266.75|1
1729182840000|2024-10-17 16:34:00|16346.71|16266.71|16346.17|16266.17|16346.71|16266.71|16344.02|16264.02|8
1729182850000|2024-10-17 16:34:10|16346.85|16266.85|16342.9|16262.9|16346.85|16266.85|16342.9|16262.9|10
1729182860000|2024-10-17 16:34:20|16343.18|16263.18|16343.09|16263.09|16343.85|16263.85|16342.58|16262.58|10
1729182870000|2024-10-17 16:34:30|16342.67|16262.67|16338.28|16258.28|16342.77|16262.77|16338.28|16258.28|8
1729182880000|2024-10-17 16:34:40|16336.73|16256.73|16338.59|16258.59|16338.94|16258.94|16336.71|16256.71|10
1729182890000|2024-10-17 16:34:50|16338.84|16258.84|16337.38|16257.38|16339.63|16259.63|16337.38|16257.38|9
1729182900000|2024-10-17 16:35:00|16337.37|16257.37|16335.7|16255.7|16337.37|16257.37|16335.7|16255.7|10
1729182910000|2024-10-17 16:35:10|16337.14|16257.14|16342.16|16262.16|16342.16|16262.16|16336.48|16256.48|10
1729182920000|2024-10-17 16:35:20|16342.81|16262.81|16344.63|16264.63|16344.63|16264.63|16342.81|16262.81|7
1729182930000|2024-10-17 16:35:30|16344.42|16264.42|16346.15|16266.15|16346.15|16266.15|16344.42|16264.42|10
1729182940000|2024-10-17 16:35:40|16346.24|16266.24|16345.11|16265.11|16347.09|16267.09|16345.1|16265.1|10
1729182950000|2024-10-17 16:35:50|16345.06|16265.06|16345.36|16265.36|16345.36|16265.36|16343.71|16263.71|10
1729182960000|2024-10-17 16:36:00|16345.49|16265.49|16342.17|16262.17|16345.49|16265.49|16341.7|16261.7|10
1729182970000|2024-10-17 16:36:10|16343.07|16263.07|16345.33|16265.33|16345.8|16265.8|16342.97|16262.97|10
1729182980000|2024-10-17 16:36:20|16344.09|16264.09|16343.01|16263.01|16345.09|16265.09|16343.01|16263.01|10
1729182990000|2024-10-17 16:36:30|16342.92|16262.92|16344.55|16264.55|16344.98|16264.98|16342.06|16262.06|10
1729183000000|2024-10-17 16:36:40|16344.64|16264.64|16344.63|16264.63|16345.36|16265.36|16344.23|16264.23|9
1729183010000|2024-10-17 16:36:50|16344.66|16264.66|16345.86|16265.86|16345.86|16265.86|16344.66|16264.66|9
1729183020000|2024-10-17 16:37:00|16345.93|16265.93|16347.09|16267.09|16347.09|16267.09|16345.57|16265.57|9
1729183030000|2024-10-17 16:37:10|16347.1|16267.1|16348.66|16268.66|16348.66|16268.66|16345.91|16265.91|9
1729183040000|2024-10-17 16:37:20|16348.77|16268.77|16351.28|16271.28|16351.28|16271.28|16348.53|16268.53|10
1729183050000|2024-10-17 16:37:30|16351.53|16271.53|16355.17|16275.17|16355.17|16275.17|16351.38|16271.38|10
1729183060000|2024-10-17 16:37:40|16355.53|16275.53|16356.06|16276.06|16356.06|16276.06|16354.37|16274.37|10
1729183070000|2024-10-17 16:37:50|16354.91|16274.91|16353.24|16273.24|16354.91|16274.91|16352.8|16272.8|9
1729183080000|2024-10-17 16:38:00|16354.01|16274.01|16355.6|16275.6|16355.6|16275.6|16352.62|16272.62|10
1729183090000|2024-10-17 16:38:10|16355.66|16275.66|16357.61|16277.61|16357.61|16277.61|16355.35|16275.35|9
1729183100000|2024-10-17 16:38:20|16360.98|16280.98|16360.12|16280.12|16361.6|16281.6|16360.07|16280.07|9
1729183110000|2024-10-17 16:38:30|16360.19|16280.19|16363.05|16283.05|16363.23|16283.23|16360.19|16280.19|8
1729183120000|2024-10-17 16:38:40|16363.15|16283.15|16363.37|16283.37|16363.5|16283.5|16363.15|16283.15|9
1729183130000|2024-10-17 16:38:50|16362.98|16282.98|16363.49|16283.49|16363.55|16283.55|16362.98|16282.98|8
1729183140000|2024-10-17 16:39:00|16363.56|16283.56|16364.42|16284.42|16364.55|16284.55|16363.56|16283.56|10
1729183150000|2024-10-17 16:39:10|16364.41|16284.41|16364.6|16284.6|16364.68|16284.68|16364.41|16284.41|10
1729183160000|2024-10-17 16:39:20|16364.59|16284.59|16365.01|16285.01|16365.01|16285.01|16364.47|16284.47|10
1729183170000|2024-10-17 16:39:30|16365.03|16285.03|16365.01|16285.01|16365.08|16285.08|16365.01|16285.01|8
1729183180000|2024-10-17 16:39:40|16361|16281|16365.3|16285.3|16365.3|16285.3|16361|16281|10
1729183190000|2024-10-17 16:39:50|16366.19|16286.19|16365.94|16285.94|16366.19|16286.19|16365.66|16285.66|10
1729183200000|2024-10-17 16:40:00|16365.91|16285.91|16366.77|16286.77|16367.1|16287.1|16365.75|16285.75|9
1729183210000|2024-10-17 16:40:10|16366.76|16286.76|16366.44|16286.44|16366.88|16286.88|16366.44|16286.44|10
1729183220000|2024-10-17 16:40:20|16366.39|16286.39|16366.97|16286.97|16367.18|16287.18|16365.42|16285.42|9
1729183230000|2024-10-17 16:40:30|16367.29|16287.29|16366.45|16286.45|16367.29|16287.29|16365.4|16285.4|9
1729183240000|2024-10-17 16:40:40|16366.68|16286.68|16368.1|16288.1|16368.12|16288.12|16366.68|16286.68|10
1729183250000|2024-10-17 16:40:50|16366.41|16286.41|16368.52|16288.52|16368.56|16288.56|16366.37|16286.37|8
1729183260000|2024-10-17 16:41:00|16368.51|16288.51|16367.38|16287.38|16369.68|16289.68|16367.38|16287.38|10
1729183270000|2024-10-17 16:41:10|16366.78|16286.78|16371.35|16291.35|16371.35|16291.35|16365.94|16285.94|9
1729183280000|2024-10-17 16:41:20|16371.38|16291.38|16369.96|16289.96|16371.38|16291.38|16368.91|16288.91|8
1729183290000|2024-10-17 16:41:30|16370.06|16290.06|16374.37|16294.37|16374.37|16294.37|16370.06|16290.06|9
1729183300000|2024-10-17 16:41:40|16374.55|16294.55|16374.99|16294.99|16375.41|16295.41|16374.55|16294.55|7
1729183310000|2024-10-17 16:41:50|16374.98|16294.98|16372.58|16292.58|16375.02|16295.02|16372.58|16292.58|10
1729183320000|2024-10-17 16:42:00|16372.79|16292.79|16375.61|16295.61|16375.61|16295.61|16372.57|16292.57|9
1729183330000|2024-10-17 16:42:10|16375.64|16295.64|16376.54|16296.54|16378.17|16298.17|16375.64|16295.64|9
1729183340000|2024-10-17 16:42:20|16378.11|16298.11|16379.46|16299.46|16379.46|16299.46|16377.87|16297.87|9
1729183350000|2024-10-17 16:42:30|16379.48|16299.48|16382.03|16302.03|16382.03|16302.03|16379.48|16299.48|8
1729183360000|2024-10-17 16:42:40|16382.02|16302.02|16383.12|16303.12|16383.12|16303.12|16382.02|16302.02|6
1729183370000|2024-10-17 16:42:50|16385.57|16305.57|16385.78|16305.78|16386.36|16306.36|16385.56|16305.56|7
1729183380000|2024-10-17 16:43:00|16386.38|16306.38|16387.9|16307.9|16387.91|16307.91|16386.31|16306.31|10
1729183390000|2024-10-17 16:43:10|16388.02|16308.02|16387.7|16307.7|16388.62|16308.62|16387.59|16307.59|10
1729183400000|2024-10-17 16:43:20|16388.14|16308.14|16388.28|16308.28|16388.51|16308.51|16387.75|16307.75|10
1729183410000|2024-10-17 16:43:30|16388.22|16308.22|16384.64|16304.64|16388.26|16308.26|16384.64|16304.64|9
1729183420000|2024-10-17 16:43:40|16384.68|16304.68|16385.14|16305.14|16385.14|16305.14|16384.32|16304.32|10
1729183430000|2024-10-17 16:43:50|16385.07|16305.07|16385.19|16305.19|16385.37|16305.37|16385.04|16305.04|7
1729183440000|2024-10-17 16:44:00|16385.11|16305.11|16387.28|16307.28|16387.28|16307.28|16385.11|16305.11|9
1729183450000|2024-10-17 16:44:10|16387.31|16307.31|16384.06|16304.06|16387.31|16307.31|16384.06|16304.06|10
1729183460000|2024-10-17 16:44:20|16383.89|16303.89|16384.13|16304.13|16384.29|16304.29|16383.87|16303.87|9
1729183470000|2024-10-17 16:44:30|16385.29|16305.29|16384.16|16304.16|16385.99|16305.99|16384.16|16304.16|8
1729183480000|2024-10-17 16:44:40|16384.02|16304.02|16383.53|16303.53|16384.08|16304.08|16383.53|16303.53|9
1729183490000|2024-10-17 16:44:50|16383.07|16303.07|16384.52|16304.52|16384.52|16304.52|16383.03|16303.03|8
1729183500000|2024-10-17 16:45:00|16384.53|16304.53|16386.15|16306.15|16386.15|16306.15|16384.53|16304.53|10
1729183510000|2024-10-17 16:45:10|16386.46|16306.46|16389.25|16309.25|16389.25|16309.25|16386.46|16306.46|10
1729183520000|2024-10-17 16:45:20|16389.12|16309.12|16388.96|16308.96|16389.59|16309.59|16388.96|16308.96|9
1729183530000|2024-10-17 16:45:30|16388.95|16308.95|16388.66|16308.66|16389.61|16309.61|16387.67|16307.67|10
1729183540000|2024-10-17 16:45:40|16388.68|16308.68|16386.67|16306.67|16388.68|16308.68|16385.55|16305.55|10
1729183550000|2024-10-17 16:45:50|16386.43|16306.43|16386.99|16306.99|16386.99|16306.99|16385.59|16305.59|8
1729183560000|2024-10-17 16:46:00|16387.06|16307.06|16387.71|16307.71|16387.77|16307.77|16387.06|16307.06|8
1729183570000|2024-10-17 16:46:10|16387.73|16307.73|16383.1|16303.1|16387.73|16307.73|16383.1|16303.1|10
1729183580000|2024-10-17 16:46:20|16382.64|16302.64|16382.78|16302.78|16383.38|16303.38|16381.31|16301.31|10
1729183590000|2024-10-17 16:46:30|16383.98|16303.98|16384.98|16304.98|16385.35|16305.35|16383.91|16303.91|9
1729183600000|2024-10-17 16:46:40|16384.41|16304.41|16388.15|16308.15|16388.15|16308.15|16384.41|16304.41|10
1729183610000|2024-10-17 16:46:50|16388.44|16308.44|16388.76|16308.76|16388.76|16308.76|16388.44|16308.44|7
1729183620000|2024-10-17 16:47:00|16388.77|16308.77|16389.44|16309.44|16389.66|16309.66|16388.77|16308.77|9
1729183630000|2024-10-17 16:47:10|16390.09|16310.09|16389.52|16309.52|16390.21|16310.21|16389.52|16309.52|10
1729183640000|2024-10-17 16:47:20|16389.36|16309.36|16391.82|16311.82|16392.03|16312.03|16389.36|16309.36|10
1729183650000|2024-10-17 16:47:30|16391.85|16311.85|16390.63|16310.63|16391.85|16311.85|16390.45|16310.45|9
1729183660000|2024-10-17 16:47:40|16390.61|16310.61|16391.11|16311.11|16391.45|16311.45|16390.61|16310.61|9
1729183670000|2024-10-17 16:47:50|16391.65|16311.65|16391.45|16311.45|16391.99|16311.99|16391.45|16311.45|9
1729183680000|2024-10-17 16:48:00|16391.75|16311.75|16393.07|16313.07|16393.07|16313.07|16391.75|16311.75|10
1729183690000|2024-10-17 16:48:10|16392.71|16312.71|16393.77|16313.77|16394.08|16314.08|16392.26|16312.26|10
1729183700000|2024-10-17 16:48:20|16393.86|16313.86|16392.9|16312.9|16393.86|16313.86|16392.9|16312.9|10
1729183710000|2024-10-17 16:48:30|16392.85|16312.85|16392.13|16312.13|16392.85|16312.85|16392.13|16312.13|7
1729183720000|2024-10-17 16:48:40|16391.87|16311.87|16393.25|16313.25|16393.56|16313.56|16391.62|16311.62|10
1729183730000|2024-10-17 16:48:50|16392.71|16312.71|16395.25|16315.25|16395.25|16315.25|16392.71|16312.71|10
1729183740000|2024-10-17 16:49:00|16396.63|16316.63|16396.39|16316.39|16396.93|16316.93|16396.3|16316.3|10
1729183750000|2024-10-17 16:49:10|16396.44|16316.44|16399.84|16319.84|16399.84|16319.84|16396.44|16316.44|10
1729183760000|2024-10-17 16:49:20|16400.38|16320.38|16400.48|16320.48|16400.54|16320.54|16400.01|16320.01|9
1729183770000|2024-10-17 16:49:30|16400.4|16320.4|16403.83|16323.83|16403.83|16323.83|16400.4|16320.4|10
1729183780000|2024-10-17 16:49:40|16403.9|16323.9|16404.54|16324.54|16404.74|16324.74|16403.9|16323.9|10
1729183790000|2024-10-17 16:49:50|16403.23|16323.23|16402.12|16322.12|16404.3|16324.3|16402.11|16322.11|10
1729183800000|2024-10-17 16:50:00|16401.92|16321.92|16401.87|16321.87|16402.62|16322.62|16401.22|16321.22|10
1729183810000|2024-10-17 16:50:10|16401.51|16321.51|16402.68|16322.68|16402.8|16322.8|16400.9|16320.9|9
1729183820000|2024-10-17 16:50:20|16403.14|16323.14|16401.04|16321.04|16403.14|16323.14|16400.9|16320.9|9
1729183830000|2024-10-17 16:50:30|16400.94|16320.94|16400.07|16320.07|16401.63|16321.63|16400.07|16320.07|9
1729183840000|2024-10-17 16:50:40|16399.55|16319.55|16398.01|16318.01|16399.55|16319.55|16396.92|16316.92|10
1729183850000|2024-10-17 16:50:50|16396.17|16316.17|16394.24|16314.24|16396.17|16316.17|16394.24|16314.24|10
1729183860000|2024-10-17 16:51:00|16394.15|16314.15|16392.78|16312.78|16394.56|16314.56|16392.78|16312.78|10
1729183870000|2024-10-17 16:51:10|16393.13|16313.13|16393.72|16313.72|16394.04|16314.04|16393.05|16313.05|10
1729183880000|2024-10-17 16:51:20|16393.5|16313.5|16393.15|16313.15|16393.55|16313.55|16392.69|16312.69|10
1729183890000|2024-10-17 16:51:30|16393.43|16313.43|16391.84|16311.84|16393.52|16313.52|16391.84|16311.84|8
1729183900000|2024-10-17 16:51:40|16391.74|16311.74|16391.36|16311.36|16391.91|16311.91|16391.35|16311.35|9
1729183910000|2024-10-17 16:51:50|16390.99|16310.99|16391.24|16311.24|16391.24|16311.24|16390.55|16310.55|7
1729183920000|2024-10-17 16:52:00|16391.67|16311.67|16391.19|16311.19|16391.96|16311.96|16390.96|16310.96|9
1729183930000|2024-10-17 16:52:10|16391.16|16311.16|16388.94|16308.94|16391.16|16311.16|16388.94|16308.94|10
1729183940000|2024-10-17 16:52:20|16388.81|16308.81|16388.36|16308.36|16388.81|16308.81|16388.36|16308.36|9
1729183950000|2024-10-17 16:52:30|16388.37|16308.37|16390.01|16310.01|16390.27|16310.27|16388.37|16308.37|8
1729183960000|2024-10-17 16:52:40|16390.09|16310.09|16390.25|16310.25|16390.33|16310.33|16390.09|16310.09|8
1729183970000|2024-10-17 16:52:50|16390.17|16310.17|16388.97|16308.97|16390.17|16310.17|16388.97|16308.97|5
1729183980000|2024-10-17 16:53:00|16389.1|16309.1|16388.75|16308.75|16389.1|16309.1|16388.59|16308.59|9
1729183990000|2024-10-17 16:53:10|16388.76|16308.76|16390.05|16310.05|16390.05|16310.05|16388.76|16308.76|8
1729184000000|2024-10-17 16:53:20|16390.01|16310.01|16390.39|16310.39|16390.4|16310.4|16389.41|16309.41|9
1729184010000|2024-10-17 16:53:30|16390.41|16310.41|16388.51|16308.51|16390.47|16310.47|16388.51|16308.51|9
1729184020000|2024-10-17 16:53:40|16388.06|16308.06|16386.36|16306.36|16388.47|16308.47|16386.36|16306.36|9
1729184030000|2024-10-17 16:53:50|16385.79|16305.79|16381.81|16301.81|16385.79|16305.79|16381.39|16301.39|10
1729184040000|2024-10-17 16:54:00|16380.59|16300.59|16379.3|16299.3|16380.61|16300.61|16377.71|16297.71|10
1729184050000|2024-10-17 16:54:10|16379.31|16299.31|16381.32|16301.32|16381.32|16301.32|16379.17|16299.17|9
1729184060000|2024-10-17 16:54:20|16381.03|16301.03|16383.8|16303.8|16383.8|16303.8|16381.03|16301.03|9
1729184070000|2024-10-17 16:54:30|16383.81|16303.81|16384.78|16304.78|16384.78|16304.78|16383.81|16303.81|9
1729184080000|2024-10-17 16:54:40|16384.77|16304.77|16385.19|16305.19|16385.19|16305.19|16384.54|16304.54|10
1729184090000|2024-10-17 16:54:50|16385.4|16305.4|16386.79|16306.79|16386.79|16306.79|16385.08|16305.08|9
1729184100000|2024-10-17 16:55:00|16386.8|16306.8|16387.17|16307.17|16387.17|16307.17|16386.74|16306.74|10
1729184110000|2024-10-17 16:55:10|16387.18|16307.18|16387.45|16307.45|16387.74|16307.74|16387.14|16307.14|9
1729184120000|2024-10-17 16:55:20|16387.05|16307.05|16387.4|16307.4|16389.31|16309.31|16386.67|16306.67|10
1729184130000|2024-10-17 16:55:30|16388.01|16308.01|16386.81|16306.81|16388.01|16308.01|16386.32|16306.32|9
1729184140000|2024-10-17 16:55:40|16386.78|16306.78|16387.69|16307.69|16387.72|16307.72|16386.19|16306.19|9
1729184150000|2024-10-17 16:55:50|16387.7|16307.7|16388.87|16308.87|16388.87|16308.87|16387.68|16307.68|7
1729184160000|2024-10-17 16:56:00|16388.73|16308.73|16389.17|16309.17|16389.65|16309.65|16388.73|16308.73|9
1729184170000|2024-10-17 16:56:10|16389.28|16309.28|16390.03|16310.03|16390.46|16310.46|16389.23|16309.23|10
1729184180000|2024-10-17 16:56:20|16390.1|16310.1|16389.84|16309.84|16390.12|16310.12|16389.81|16309.81|10
1729184190000|2024-10-17 16:56:30|16389.8|16309.8|16389.69|16309.69|16390.3|16310.3|16389.69|16309.69|8
1729184200000|2024-10-17 16:56:40|16389.64|16309.64|16389.98|16309.98|16390.37|16310.37|16389.64|16309.64|10
1729184210000|2024-10-17 16:56:50|16389.99|16309.99|16391.98|16311.98|16391.98|16311.98|16389.7|16309.7|8
1729184220000|2024-10-17 16:57:00|16392.92|16312.92|16395.69|16315.69|16395.69|16315.69|16392.92|16312.92|9
1729184230000|2024-10-17 16:57:10|16395.96|16315.96|16398.47|16318.47|16398.47|16318.47|16395.71|16315.71|9
1729184240000|2024-10-17 16:57:20|16398.48|16318.48|16398.7|16318.7|16398.71|16318.71|16398.48|16318.48|9
1729184250000|2024-10-17 16:57:30|16398.97|16318.97|16396.05|16316.05|16399.1|16319.1|16396.05|16316.05|9
1729184260000|2024-10-17 16:57:40|16395.92|16315.92|16393.15|16313.15|16395.92|16315.92|16393.15|16313.15|10
1729184270000|2024-10-17 16:57:50|16393.14|16313.14|16393.74|16313.74|16393.74|16313.74|16390.75|16310.75|10
1729184280000|2024-10-17 16:58:00|16393.95|16313.95|16393.77|16313.77|16394.79|16314.79|16393.59|16313.59|10
1729184290000|2024-10-17 16:58:10|16393.75|16313.75|16393.05|16313.05|16393.75|16313.75|16392.27|16312.27|9
1729184300000|2024-10-17 16:58:20|16392.99|16312.99|16387.74|16307.74|16392.99|16312.99|16387.74|16307.74|10
1729184310000|2024-10-17 16:58:30|16387.73|16307.73|16385.94|16305.94|16387.88|16307.88|16385.94|16305.94|10
1729184320000|2024-10-17 16:58:40|16385.38|16305.38|16386.25|16306.25|16386.25|16306.25|16385.01|16305.01|10
1729184330000|2024-10-17 16:58:50|16385.53|16305.53|16385.66|16305.66|16386.34|16306.34|16385.53|16305.53|9
1729184340000|2024-10-17 16:59:00|16386.63|16306.63|16385.87|16305.87|16387.45|16307.45|16385.87|16305.87|10
1729184350000|2024-10-17 16:59:10|16386.5|16306.5|16385.94|16305.94|16386.5|16306.5|16385.12|16305.12|8
1729184360000|2024-10-17 16:59:20|16384.56|16304.56|16382.14|16302.14|16384.56|16304.56|16382.14|16302.14|8
1729184370000|2024-10-17 16:59:30|16382.42|16302.42|16382.47|16302.47|16382.83|16302.83|16382.16|16302.16|10
1729184380000|2024-10-17 16:59:40|16382.33|16302.33|16382.94|16302.94|16383.01|16303.01|16382.33|16302.33|9
1729184390000|2024-10-17 16:59:50|16382.49|16302.49|16383.68|16303.68|16383.68|16303.68|16382.49|16302.49|7
1729184400000|2024-10-17 17:00:00|16383.69|16303.69|16387.64|16307.64|16387.64|16307.64|16383.69|16303.69|10
1729184410000|2024-10-17 17:00:10|16387.66|16307.66|16393.74|16313.74|16394.78|16314.78|16387.66|16307.66|10
1729184420000|2024-10-17 17:00:20|16393.94|16313.94|16393.75|16313.75|16394.1|16314.1|16393.31|16313.31|10
1729184430000|2024-10-17 17:00:30|16393.57|16313.57|16393.47|16313.47|16393.75|16313.75|16393.37|16313.37|10
1729184440000|2024-10-17 17:00:40|16393.71|16313.71|16393.68|16313.68|16393.71|16313.71|16392.55|16312.55|9
1729184450000|2024-10-17 17:00:50|16393.78|16313.78|16396.51|16316.51|16396.51|16316.51|16393.76|16313.76|9
1729184460000|2024-10-17 17:01:00|16396.53|16316.53|16395.87|16315.87|16396.96|16316.96|16395.87|16315.87|8
1729184470000|2024-10-17 17:01:10|16394.74|16314.74|16390.8|16310.8|16395.35|16315.35|16390.8|16310.8|10
1729184480000|2024-10-17 17:01:20|16391.11|16311.11|16388.5|16308.5|16391.11|16311.11|16388.37|16308.37|9
1729184490000|2024-10-17 17:01:30|16388.46|16308.46|16385.14|16305.14|16388.78|16308.78|16384.16|16304.16|10
1729184500000|2024-10-17 17:01:40|16385.93|16305.93|16387.34|16307.34|16387.67|16307.67|16385.93|16305.93|10
1729184510000|2024-10-17 17:01:50|16387.07|16307.07|16387.16|16307.16|16387.43|16307.43|16386.54|16306.54|9
1729184520000|2024-10-17 17:02:00|16387.21|16307.21|16387.25|16307.25|16387.52|16307.52|16385.19|16305.19|9
1729184530000|2024-10-17 17:02:10|16389.07|16309.07|16391.01|16311.01|16392.04|16312.04|16388.74|16308.74|9
1729184540000|2024-10-17 17:02:20|16391.62|16311.62|16393.61|16313.61|16393.61|16313.61|16391.62|16311.62|10
1729184550000|2024-10-17 17:02:30|16394.36|16314.36|16393.25|16313.25|16394.42|16314.42|16393.25|16313.25|10
1729184560000|2024-10-17 17:02:40|16393.24|16313.24|16388.51|16308.51|16393.27|16313.27|16388.48|16308.48|10
1729184570000|2024-10-17 17:02:50|16388.37|16308.37|16386.79|16306.79|16388.37|16308.37|16386.79|16306.79|8
1729184580000|2024-10-17 17:03:00|16386.8|16306.8|16394.12|16314.12|16394.58|16314.58|16386.8|16306.8|10
1729184590000|2024-10-17 17:03:10|16394.22|16314.22|16394.05|16314.05|16394.22|16314.22|16392.85|16312.85|10
1729184600000|2024-10-17 17:03:20|16394.27|16314.27|16393.34|16313.34|16394.27|16314.27|16393.34|16313.34|10
1729184610000|2024-10-17 17:03:30|16393.3|16313.3|16389.7|16309.7|16393.3|16313.3|16389.7|16309.7|10
1729184620000|2024-10-17 17:03:40|16390|16310|16388.93|16308.93|16390|16310|16388.15|16308.15|9
1729184630000|2024-10-17 17:03:50|16388.99|16308.99|16388.68|16308.68|16389.1|16309.1|16387.58|16307.58|9
1729184640000|2024-10-17 17:04:00|16389.2|16309.2|16389.16|16309.16|16389.2|16309.2|16389.06|16309.06|10
1729184650000|2024-10-17 17:04:10|16389.17|16309.17|16389.18|16309.18|16389.18|16309.18|16387.76|16307.76|9
1729184660000|2024-10-17 17:04:20|16389.03|16309.03|16388.94|16308.94|16389.06|16309.06|16388.59|16308.59|9
1729184670000|2024-10-17 17:04:30|16389.03|16309.03|16388.24|16308.24|16389.64|16309.64|16388.24|16308.24|9
1729184680000|2024-10-17 17:04:40|16388.22|16308.22|16387.67|16307.67|16388.22|16308.22|16387.27|16307.27|10
1729184690000|2024-10-17 17:04:50|16387.69|16307.69|16387.17|16307.17|16387.69|16307.69|16386.86|16306.86|9
1729184700000|2024-10-17 17:05:00|16387.24|16307.24|16390.05|16310.05|16390.06|16310.06|16387.24|16307.24|10
1729184710000|2024-10-17 17:05:10|16390.42|16310.42|16391.96|16311.96|16391.96|16311.96|16390.42|16310.42|10
1729184720000|2024-10-17 17:05:20|16391.99|16311.99|16392.39|16312.39|16393.41|16313.41|16391.56|16311.56|10
1729184730000|2024-10-17 17:05:30|16392.4|16312.4|16391.87|16311.87|16392.41|16312.41|16391.87|16311.87|5
1729184740000|2024-10-17 17:05:40|16391.88|16311.88|16392.76|16312.76|16392.76|16312.76|16391.83|16311.83|8
1729184750000|2024-10-17 17:05:50|16393.23|16313.23|16393.71|16313.71|16393.71|16313.71|16393.21|16313.21|9
1729184760000|2024-10-17 17:06:00|16393.93|16313.93|16393.87|16313.87|16393.93|16313.93|16393.64|16313.64|9
1729184770000|2024-10-17 17:06:10|16393.88|16313.88|16394.09|16314.09|16394.09|16314.09|16393.88|16313.88|7
1729184780000|2024-10-17 17:06:20|16394.34|16314.34|16396.71|16316.71|16396.93|16316.93|16394.25|16314.25|9
1729184790000|2024-10-17 17:06:30|16396.73|16316.73|16397.1|16317.1|16397.1|16317.1|16396.73|16316.73|8
1729184800000|2024-10-17 17:06:40|16397.51|16317.51|16401.55|16321.55|16401.71|16321.71|16397.51|16317.51|10
1729184810000|2024-10-17 17:06:50|16401.64|16321.64|16403.46|16323.46|16404.12|16324.12|16401.64|16321.64|10
1729184820000|2024-10-17 17:07:00|16403.5|16323.5|16403.19|16323.19|16403.5|16323.5|16403.15|16323.15|8
1729184830000|2024-10-17 17:07:10|16402.9|16322.9|16406.18|16326.18|16406.18|16326.18|16402.9|16322.9|10
1729184840000|2024-10-17 17:07:20|16406.24|16326.24|16407|16327|16407.01|16327.01|16405.96|16325.96|9
1729184850000|2024-10-17 17:07:30|16407.01|16327.01|16405.63|16325.63|16407.01|16327.01|16405.37|16325.37|9
1729184860000|2024-10-17 17:07:40|16405.55|16325.55|16403.76|16323.76|16406.73|16326.73|16403.32|16323.32|10
1729184870000|2024-10-17 17:07:50|16403.11|16323.11|16402.37|16322.37|16403.11|16323.11|16402.36|16322.36|7
1729184880000|2024-10-17 17:08:00|16402.39|16322.39|16401.7|16321.7|16402.64|16322.64|16401.7|16321.7|9
1729184890000|2024-10-17 17:08:10|16400.59|16320.59|16400.09|16320.09|16401.35|16321.35|16400.09|16320.09|9
1729184900000|2024-10-17 17:08:20|16399.59|16319.59|16401.07|16321.07|16401.33|16321.33|16399.59|16319.59|10
1729184910000|2024-10-17 17:08:30|16400.55|16320.55|16398.5|16318.5|16400.55|16320.55|16397.88|16317.88|10
1729184920000|2024-10-17 17:08:40|16398.47|16318.47|16400.12|16320.12|16400.12|16320.12|16398.47|16318.47|8
1729184930000|2024-10-17 17:08:50|16400.2|16320.2|16401.22|16321.22|16401.22|16321.22|16400.17|16320.17|9
1729184940000|2024-10-17 17:09:00|16401.24|16321.24|16397.66|16317.66|16401.24|16321.24|16397.66|16317.66|10
1729184950000|2024-10-17 17:09:10|16397.37|16317.37|16399.51|16319.51|16399.51|16319.51|16396.74|16316.74|7
1729184960000|2024-10-17 17:09:20|16399.5|16319.5|16399.38|16319.38|16399.52|16319.52|16399.37|16319.37|9
1729184970000|2024-10-17 17:09:30|16399.59|16319.59|16400.1|16320.1|16400.2|16320.2|16398.94|16318.94|9
1729184980000|2024-10-17 17:09:40|16400.13|16320.13|16401.32|16321.32|16401.45|16321.45|16400.12|16320.12|9
1729184990000|2024-10-17 17:09:50|16401.54|16321.54|16402.24|16322.24|16402.24|16322.24|16401.04|16321.04|10
1729185000000|2024-10-17 17:10:00|16402.54|16322.54|16401.94|16321.94|16403.32|16323.32|16401.94|16321.94|10
1729185010000|2024-10-17 17:10:10|16401.79|16321.79|16404.61|16324.61|16404.61|16324.61|16400.93|16320.93|9
1729185020000|2024-10-17 17:10:20|16404.6|16324.6|16407.58|16327.58|16407.58|16327.58|16404.6|16324.6|10
1729185030000|2024-10-17 17:10:30|16407.4|16327.4|16403.65|16323.65|16407.52|16327.52|16403.65|16323.65|9
1729185040000|2024-10-17 17:10:40|16403.59|16323.59|16405.39|16325.39|16405.39|16325.39|16403.49|16323.49|8
1729185050000|2024-10-17 17:10:50|16405.75|16325.75|16406.76|16326.76|16406.76|16326.76|16404.86|16324.86|9
1729185060000|2024-10-17 17:11:00|16406.37|16326.37|16405.63|16325.63|16406.44|16326.44|16403.78|16323.78|10
1729185070000|2024-10-17 17:11:10|16405.65|16325.65|16406.9|16326.9|16406.9|16326.9|16405.3|16325.3|10
1729185080000|2024-10-17 17:11:20|16406.96|16326.96|16409.39|16329.39|16409.39|16329.39|16406.96|16326.96|9
1729185090000|2024-10-17 17:11:30|16409.4|16329.4|16409.74|16329.74|16410.07|16330.07|16409.4|16329.4|9
1729185100000|2024-10-17 17:11:40|16409.67|16329.67|16408.21|16328.21|16409.67|16329.67|16408.08|16328.08|9
1729185110000|2024-10-17 17:11:50|16408.23|16328.23|16408.51|16328.51|16408.92|16328.92|16407.96|16327.96|10
1729185120000|2024-10-17 17:12:00|16408.68|16328.68|16409.47|16329.47|16409.47|16329.47|16408.55|16328.55|7
1729185130000|2024-10-17 17:12:10|16409.36|16329.36|16410.53|16330.53|16410.76|16330.76|16409.21|16329.21|10
1729185140000|2024-10-17 17:12:20|16410.63|16330.63|16412.21|16332.21|16412.75|16332.75|16410.63|16330.63|10
1729185150000|2024-10-17 17:12:30|16411.49|16331.49|16412.32|16332.32|16412.32|16332.32|16411.27|16331.27|10
1729185160000|2024-10-17 17:12:40|16411.79|16331.79|16415.9|16335.9|16416.62|16336.62|16411.79|16331.79|10
1729185170000|2024-10-17 17:12:50|16415.75|16335.75|16415.15|16335.15|16415.81|16335.81|16415.14|16335.14|9
1729185180000|2024-10-17 17:13:00|16415.09|16335.09|16413.43|16333.43|16415.09|16335.09|16412.96|16332.96|9
1729185190000|2024-10-17 17:13:10|16413.38|16333.38|16414.09|16334.09|16414.39|16334.39|16413.29|16333.29|10
1729185200000|2024-10-17 17:13:20|16414.05|16334.05|16412.53|16332.53|16414.05|16334.05|16412.49|16332.49|8
1729185210000|2024-10-17 17:13:30|16412.52|16332.52|16414.56|16334.56|16414.84|16334.84|16412.52|16332.52|9
1729185220000|2024-10-17 17:13:40|16414.38|16334.38|16414.74|16334.74|16415.1|16335.1|16414.35|16334.35|8
1729185230000|2024-10-17 17:13:50|16414.58|16334.58|16414.59|16334.59|16414.9|16334.9|16414.07|16334.07|9
1729185240000|2024-10-17 17:14:00|16414.48|16334.48|16417.04|16337.04|16417.04|16337.04|16414.36|16334.36|8
1729185250000|2024-10-17 17:14:10|16417.07|16337.07|16418.41|16338.41|16418.43|16338.43|16417.07|16337.07|10
1729185260000|2024-10-17 17:14:20|16417.92|16337.92|16419.84|16339.84|16420.34|16340.34|16417.92|16337.92|9
1729185270000|2024-10-17 17:14:30|16419.79|16339.79|16421.01|16341.01|16421.09|16341.09|16419.79|16339.79|8
1729185280000|2024-10-17 17:14:40|16421.27|16341.27|16421.17|16341.17|16421.71|16341.71|16421.16|16341.16|9
1729185290000|2024-10-17 17:14:50|16421.16|16341.16|16420.39|16340.39|16421.3|16341.3|16420.39|16340.39|7
1729185300000|2024-10-17 17:15:00|16420.52|16340.52|16418.09|16338.09|16420.55|16340.55|16418.09|16338.09|10
1729185310000|2024-10-17 17:15:10|16417.95|16337.95|16415.68|16335.68|16417.95|16337.95|16415.68|16335.68|10
1729185320000|2024-10-17 17:15:20|16412.46|16332.46|16411.85|16331.85|16412.46|16332.46|16411.79|16331.79|10
1729185330000|2024-10-17 17:15:30|16411.87|16331.87|16412.3|16332.3|16412.68|16332.68|16411.46|16331.46|10
1729185340000|2024-10-17 17:15:40|16412.59|16332.59|16414.4|16334.4|16414.43|16334.43|16412.59|16332.59|8
1729185350000|2024-10-17 17:15:50|16414.39|16334.39|16414.32|16334.32|16414.39|16334.39|16414.13|16334.13|10
1729185360000|2024-10-17 17:16:00|16414.34|16334.34|16412.02|16332.02|16415.62|16335.62|16412.02|16332.02|10
1729185370000|2024-10-17 17:16:10|16412.39|16332.39|16409.18|16329.18|16412.55|16332.55|16409.18|16329.18|10
1729185380000|2024-10-17 17:16:20|16409.16|16329.16|16410.09|16330.09|16410.47|16330.47|16409.16|16329.16|8
1729185390000|2024-10-17 17:16:30|16410.45|16330.45|16402.93|16322.93|16411.13|16331.13|16402.93|16322.93|9
1729185400000|2024-10-17 17:16:40|16403.41|16323.41|16403.11|16323.11|16403.48|16323.48|16403.11|16323.11|8
1729185410000|2024-10-17 17:16:50|16403.03|16323.03|16402.67|16322.67|16403.39|16323.39|16402.67|16322.67|8
1729185420000|2024-10-17 17:17:00|16402.06|16322.06|16401.3|16321.3|16402.06|16322.06|16401.28|16321.28|10
1729185430000|2024-10-17 17:17:10|16401.38|16321.38|16401.76|16321.76|16402.54|16322.54|16401.38|16321.38|9
1729185440000|2024-10-17 17:17:20|16400.96|16320.96|16399.84|16319.84|16400.96|16320.96|16399.53|16319.53|10
1729185450000|2024-10-17 17:17:30|16400.03|16320.03|16400.95|16320.95|16400.95|16320.95|16400.03|16320.03|9
1729185460000|2024-10-17 17:17:40|16401.02|16321.02|16401.73|16321.73|16401.97|16321.97|16401.02|16321.02|9
1729185470000|2024-10-17 17:17:50|16401.28|16321.28|16401.85|16321.85|16401.85|16321.85|16401.22|16321.22|8
1729185480000|2024-10-17 17:18:00|16401.7|16321.7|16400.93|16320.93|16403.1|16323.1|16400.93|16320.93|10
1729185490000|2024-10-17 17:18:10|16400.18|16320.18|16400.24|16320.24|16400.24|16320.24|16399.14|16319.14|8
1729185500000|2024-10-17 17:18:20|16400.18|16320.18|16401.27|16321.27|16401.9|16321.9|16400.18|16320.18|9
1729185510000|2024-10-17 17:18:30|16401.61|16321.61|16402.55|16322.55|16402.55|16322.55|16401.61|16321.61|10
1729185520000|2024-10-17 17:18:40|16402.56|16322.56|16405.75|16325.75|16405.85|16325.85|16402.56|16322.56|9
1729185530000|2024-10-17 17:18:50|16405.76|16325.76|16408.42|16328.42|16409.56|16329.56|16405.76|16325.76|9
1729185540000|2024-10-17 17:19:00|16408.4|16328.4|16407.82|16327.82|16408.4|16328.4|16407.43|16327.43|10
1729185550000|2024-10-17 17:19:10|16407.35|16327.35|16410.66|16330.66|16410.7|16330.7|16407.34|16327.34|8
1729185560000|2024-10-17 17:19:20|16411.6|16331.6|16411.27|16331.27|16412.48|16332.48|16410.85|16330.85|10
1729185570000|2024-10-17 17:19:30|16411.28|16331.28|16410.7|16330.7|16411.73|16331.73|16410.7|16330.7|7
1729185580000|2024-10-17 17:19:40|16410.69|16330.69|16408.37|16328.37|16410.7|16330.7|16408.26|16328.26|9
1729185590000|2024-10-17 17:19:50|16408.34|16328.34|16407.38|16327.38|16408.34|16328.34|16406.96|16326.96|9
1729185600000|2024-10-17 17:20:00|16407.29|16327.29|16408.9|16328.9|16408.9|16328.9|16406.64|16326.64|10
1729185610000|2024-10-17 17:20:10|16409.12|16329.12|16411.8|16331.8|16411.94|16331.94|16408.74|16328.74|10
1729185620000|2024-10-17 17:20:20|16410.32|16330.32|16409.98|16329.98|16411.26|16331.26|16409.21|16329.21|10
1729185630000|2024-10-17 17:20:30|16408.65|16328.65|16407.2|16327.2|16408.83|16328.83|16407.2|16327.2|9
1729185640000|2024-10-17 17:20:40|16405.06|16325.06|16404.44|16324.44|16405.07|16325.07|16404.44|16324.44|10
1729185650000|2024-10-17 17:20:50|16404.47|16324.47|16404.25|16324.25|16404.67|16324.67|16403.74|16323.74|10
1729185660000|2024-10-17 17:21:00|16404.66|16324.66|16405.02|16325.02|16405.22|16325.22|16404.59|16324.59|9
1729185670000|2024-10-17 17:21:10|16404.89|16324.89|16404.15|16324.15|16404.89|16324.89|16402.87|16322.87|10
1729185680000|2024-10-17 17:21:20|16404.14|16324.14|16399.44|16319.44|16404.85|16324.85|16399.44|16319.44|9
1729185690000|2024-10-17 17:21:30|16399.38|16319.38|16397.98|16317.98|16399.38|16319.38|16397.78|16317.78|9
1729185700000|2024-10-17 17:21:40|16396.28|16316.28|16392.46|16312.46|16396.28|16316.28|16392.13|16312.13|10
1729185710000|2024-10-17 17:21:50|16392.5|16312.5|16392.68|16312.68|16392.7|16312.7|16391.8|16311.8|8
1729185720000|2024-10-17 17:22:00|16392.73|16312.73|16388.11|16308.11|16392.73|16312.73|16388.11|16308.11|10
1729185730000|2024-10-17 17:22:10|16385.75|16305.75|16383.82|16303.82|16385.82|16305.82|16383.37|16303.37|10
1729185740000|2024-10-17 17:22:20|16383.8|16303.8|16380.84|16300.84|16383.8|16303.8|16380.39|16300.39|9
1729185750000|2024-10-17 17:22:30|16381.57|16301.57|16381.46|16301.46|16381.78|16301.78|16381.39|16301.39|9
1729185760000|2024-10-17 17:22:40|16381.44|16301.44|16380.58|16300.58|16381.45|16301.45|16379.89|16299.89|10
1729185770000|2024-10-17 17:22:50|16380.45|16300.45|16375.28|16295.28|16380.48|16300.48|16375.28|16295.28|10
1729185780000|2024-10-17 17:23:00|16374.78|16294.78|16374.94|16294.94|16375.01|16295.01|16373.78|16293.78|10
1729185790000|2024-10-17 17:23:10|16375.18|16295.18|16367.1|16287.1|16375.18|16295.18|16366.69|16286.69|10
1729185800000|2024-10-17 17:23:20|16367.13|16287.13|16366.79|16286.79|16367.33|16287.33|16366.09|16286.09|10
1729185810000|2024-10-17 17:23:30|16367|16287|16360.47|16280.47|16367.05|16287.05|16360.47|16280.47|9
1729185820000|2024-10-17 17:23:40|16360.18|16280.18|16358.96|16278.96|16360.46|16280.46|16358.77|16278.77|9
1729185830000|2024-10-17 17:23:50|16358.98|16278.98|16358.15|16278.15|16358.98|16278.98|16358.14|16278.14|9
1729185840000|2024-10-17 17:24:00|16358.68|16278.68|16357|16277|16358.68|16278.68|16356.99|16276.99|10
1729185850000|2024-10-17 17:24:10|16357.01|16277.01|16354.16|16274.16|16357.39|16277.39|16354.01|16274.01|10
1729185860000|2024-10-17 17:24:20|16354.26|16274.26|16353.56|16273.56|16354.67|16274.67|16353.52|16273.52|9
1729185870000|2024-10-17 17:24:30|16353.68|16273.68|16351.86|16271.86|16353.68|16273.68|16351.86|16271.86|9
1729185880000|2024-10-17 17:24:40|16351.59|16271.59|16348.49|16268.49|16351.59|16271.59|16348.26|16268.26|9
1729185890000|2024-10-17 17:24:50|16348.75|16268.75|16349.01|16269.01|16349.99|16269.99|16348.61|16268.61|10
1729185900000|2024-10-17 17:25:00|16349.05|16269.05|16346.72|16266.72|16349.05|16269.05|16346.72|16266.72|10
1729185910000|2024-10-17 17:25:10|16346.6|16266.6|16333.94|16253.94|16346.6|16266.6|16333.94|16253.94|10
1729185920000|2024-10-17 17:25:20|16332.49|16252.49|16327.96|16247.96|16332.49|16252.49|16327.96|16247.96|10
1729185930000|2024-10-17 17:25:30|16327.94|16247.94|16329.84|16249.84|16329.84|16249.84|16327.37|16247.37|10
1729185940000|2024-10-17 17:25:40|16329.97|16249.97|16331.48|16251.48|16332.98|16252.98|16329.97|16249.97|9
1729185950000|2024-10-17 17:25:50|16333.05|16253.05|16331.64|16251.64|16333.81|16253.81|16331.08|16251.08|8
1729185960000|2024-10-17 17:26:00|16328.87|16248.87|16331.34|16251.34|16331.34|16251.34|16328.54|16248.54|10
1729185970000|2024-10-17 17:26:10|16331.52|16251.52|16332.21|16252.21|16333.3|16253.3|16331.52|16251.52|10
1729185980000|2024-10-17 17:26:20|16332.9|16252.9|16333.34|16253.34|16333.34|16253.34|16332.38|16252.38|10
1729185990000|2024-10-17 17:26:30|16333.37|16253.37|16335.1|16255.1|16335.1|16255.1|16333.29|16253.29|8
1729186000000|2024-10-17 17:26:40|16334.53|16254.53|16339.17|16259.17|16339.17|16259.17|16334.53|16254.53|10
1729186010000|2024-10-17 17:26:50|16339.49|16259.49|16340.44|16260.44|16340.44|16260.44|16339.49|16259.49|10
1729186020000|2024-10-17 17:27:00|16340.19|16260.19|16338.85|16258.85|16340.45|16260.45|16338.85|16258.85|9
1729186030000|2024-10-17 17:27:10|16338.82|16258.82|16338.29|16258.29|16338.82|16258.82|16338.19|16258.19|9
1729186040000|2024-10-17 17:27:20|16338.66|16258.66|16337.51|16257.51|16339.81|16259.81|16337.51|16257.51|10
1729186050000|2024-10-17 17:27:30|16336.69|16256.69|16331.29|16251.29|16336.69|16256.69|16331.29|16251.29|10
1729186060000|2024-10-17 17:27:40|16331.25|16251.25|16331.93|16251.93|16332.31|16252.31|16330.06|16250.06|10
1729186070000|2024-10-17 17:27:50|16332.36|16252.36|16334|16254|16335.47|16255.47|16332.36|16252.36|10
1729186080000|2024-10-17 17:28:00|16333.7|16253.7|16334.82|16254.82|16334.82|16254.82|16333.1|16253.1|10
1729186090000|2024-10-17 17:28:10|16334.73|16254.73|16340.42|16260.42|16340.42|16260.42|16334.73|16254.73|9
1729186100000|2024-10-17 17:28:20|16340.35|16260.35|16342.91|16262.91|16342.91|16262.91|16340.13|16260.13|10
1729186110000|2024-10-17 17:28:30|16342.76|16262.76|16344.29|16264.29|16344.32|16264.32|16341.88|16261.88|9
1729186120000|2024-10-17 17:28:40|16343.64|16263.64|16342.67|16262.67|16343.89|16263.89|16342.67|16262.67|10
1729186130000|2024-10-17 17:28:50|16342.53|16262.53|16341.93|16261.93|16343.49|16263.49|16341.93|16261.93|10
1729186140000|2024-10-17 17:29:00|16341.94|16261.94|16341.89|16261.89|16342.95|16262.95|16341.89|16261.89|10
1729186150000|2024-10-17 17:29:10|16341.81|16261.81|16344.53|16264.53|16344.53|16264.53|16340.79|16260.79|10
1729186160000|2024-10-17 17:29:20|16347.31|16267.31|16345.77|16265.77|16347.54|16267.54|16345.77|16265.77|9
1729186170000|2024-10-17 17:29:30|16345.8|16265.8|16346.3|16266.3|16346.35|16266.35|16345.7|16265.7|9
1729186180000|2024-10-17 17:29:40|16345.46|16265.46|16344.51|16264.51|16345.46|16265.46|16344.51|16264.51|10
1729186190000|2024-10-17 17:29:50|16344.92|16264.92|16347.75|16267.75|16348.39|16268.39|16344.92|16264.92|10
1729186200000|2024-10-17 17:30:00|16347.8|16267.8|16346.5|16266.5|16347.8|16267.8|16346.5|16266.5|9
1729186210000|2024-10-17 17:30:10|16346.47|16266.47|16341.64|16261.64|16346.47|16266.47|16340.98|16260.98|10
1729186220000|2024-10-17 17:30:20|16341.62|16261.62|16344.41|16264.41|16344.77|16264.77|16341.44|16261.44|10
1729186230000|2024-10-17 17:30:30|16344.37|16264.37|16350.07|16270.07|16350.27|16270.27|16344.37|16264.37|10
1729186240000|2024-10-17 17:30:40|16350.09|16270.09|16351.71|16271.71|16352.16|16272.16|16350.09|16270.09|10
1729186250000|2024-10-17 17:30:50|16351.72|16271.72|16348.19|16268.19|16351.72|16271.72|16347.79|16267.79|10
1729186260000|2024-10-17 17:31:00|16348.29|16268.29|16348.24|16268.24|16349.51|16269.51|16347.96|16267.96|10
1729186270000|2024-10-17 17:31:10|16348.25|16268.25|16353.23|16273.23|16353.38|16273.38|16348.25|16268.25|10
1729186280000|2024-10-17 17:31:20|16353.31|16273.31|16360.24|16280.24|16360.24|16280.24|16353.31|16273.31|10
1729186290000|2024-10-17 17:31:30|16359.88|16279.88|16361.89|16281.89|16362.38|16282.38|16359.88|16279.88|10
1729186300000|2024-10-17 17:31:40|16361.92|16281.92|16364.14|16284.14|16364.14|16284.14|16361.9|16281.9|10
1729186310000|2024-10-17 17:31:50|16363.86|16283.86|16365.23|16285.23|16365.23|16285.23|16363.86|16283.86|10
1729186320000|2024-10-17 17:32:00|16365.25|16285.25|16367.46|16287.46|16367.46|16287.46|16365.16|16285.16|10
1729186330000|2024-10-17 17:32:10|16367.72|16287.72|16366.93|16286.93|16368.65|16288.65|16366.3|16286.3|10
1729186340000|2024-10-17 17:32:20|16366.47|16286.47|16368.19|16288.19|16368.19|16288.19|16365.61|16285.61|9
1729186350000|2024-10-17 17:32:30|16367.82|16287.82|16368.81|16288.81|16368.81|16288.81|16367.12|16287.12|9
1729186360000|2024-10-17 17:32:40|16369.07|16289.07|16366.74|16286.74|16369.18|16289.18|16366.69|16286.69|10
1729186370000|2024-10-17 17:32:50|16368.08|16288.08|16366.43|16286.43|16368.08|16288.08|16366.43|16286.43|9
1729186380000|2024-10-17 17:33:00|16366.52|16286.52|16364.87|16284.87|16366.53|16286.53|16364.75|16284.75|10
1729186390000|2024-10-17 17:33:10|16364.86|16284.86|16362.58|16282.58|16364.86|16284.86|16362.22|16282.22|10
1729186400000|2024-10-17 17:33:20|16362.71|16282.71|16362.84|16282.84|16363.19|16283.19|16362.39|16282.39|9
1729186410000|2024-10-17 17:33:30|16361.83|16281.83|16360.34|16280.34|16361.83|16281.83|16359.49|16279.49|10
1729186420000|2024-10-17 17:33:40|16360.61|16280.61|16361|16281|16361.22|16281.22|16359.84|16279.84|10
1729186430000|2024-10-17 17:33:50|16360.52|16280.52|16359.02|16279.02|16360.57|16280.57|16359.02|16279.02|9
1729186440000|2024-10-17 17:34:00|16359.04|16279.04|16359.96|16279.96|16359.96|16279.96|16359.04|16279.04|9
1729186450000|2024-10-17 17:34:10|16358.82|16278.82|16357.79|16277.79|16358.82|16278.82|16357.65|16277.65|10
1729186460000|2024-10-17 17:34:20|16357.61|16277.61|16358.33|16278.33|16359.22|16279.22|16357.6|16277.6|10
1729186470000|2024-10-17 17:34:30|16358.11|16278.11|16357.63|16277.63|16358.16|16278.16|16357.63|16277.63|9
1729186480000|2024-10-17 17:34:40|16357.64|16277.64|16360.27|16280.27|16360.27|16280.27|16357.64|16277.64|10
1729186490000|2024-10-17 17:34:50|16360.73|16280.73|16360.69|16280.69|16361.26|16281.26|16360.69|16280.69|10
1729186500000|2024-10-17 17:35:00|16361.53|16281.53|16360.79|16280.79|16361.83|16281.83|16360.62|16280.62|9
1729186510000|2024-10-17 17:35:10|16361.9|16281.9|16360.14|16280.14|16362.19|16282.19|16360.14|16280.14|9
1729186520000|2024-10-17 17:35:20|16360.08|16280.08|16360.04|16280.04|16360.11|16280.11|16358.83|16278.83|10
1729186530000|2024-10-17 17:35:30|16359.83|16279.83|16355.7|16275.7|16359.83|16279.83|16355.7|16275.7|9
1729186540000|2024-10-17 17:35:40|16355.2|16275.2|16352.14|16272.14|16355.2|16275.2|16352.14|16272.14|10
1729186550000|2024-10-17 17:35:50|16352.61|16272.61|16357.79|16277.79|16357.79|16277.79|16352.61|16272.61|10
1729186560000|2024-10-17 17:36:00|16357.85|16277.85|16358.89|16278.89|16360.63|16280.63|16357.85|16277.85|10
1729186570000|2024-10-17 17:36:10|16359.65|16279.65|16366.52|16286.52|16366.54|16286.54|16359.65|16279.65|9
1729186580000|2024-10-17 17:36:20|16367.18|16287.18|16368.47|16288.47|16368.66|16288.66|16367.18|16287.18|8
1729186590000|2024-10-17 17:36:30|16368.16|16288.16|16367.95|16287.95|16368.66|16288.66|16366.93|16286.93|10
1729186600000|2024-10-17 17:36:40|16367.99|16287.99|16368.04|16288.04|16368.38|16288.38|16367.94|16287.94|7
1729186610000|2024-10-17 17:36:50|16368.09|16288.09|16368.06|16288.06|16368.32|16288.32|16367.53|16287.53|9
1729186620000|2024-10-17 17:37:00|16368.29|16288.29|16368.31|16288.31|16368.31|16288.31|16366.58|16286.58|10
1729186630000|2024-10-17 17:37:10|16368.61|16288.61|16366.42|16286.42|16368.61|16288.61|16366.42|16286.42|10
1729186640000|2024-10-17 17:37:20|16367.03|16287.03|16366.89|16286.89|16367.14|16287.14|16366.53|16286.53|9
1729186650000|2024-10-17 17:37:30|16366.95|16286.95|16371|16291|16371|16291|16366.44|16286.44|10
1729186660000|2024-10-17 17:37:40|16370.84|16290.84|16368.58|16288.58|16370.84|16290.84|16368.06|16288.06|10
1729186670000|2024-10-17 17:37:50|16369.19|16289.19|16367.28|16287.28|16369.19|16289.19|16367.12|16287.12|9
1729186680000|2024-10-17 17:38:00|16366.59|16286.59|16365.69|16285.69|16367.48|16287.48|16365.69|16285.69|10
1729186690000|2024-10-17 17:38:10|16366.21|16286.21|16366.96|16286.96|16366.96|16286.96|16364.89|16284.89|10
1729186700000|2024-10-17 17:38:20|16366.99|16286.99|16365.02|16285.02|16366.99|16286.99|16364.23|16284.23|10
1729186710000|2024-10-17 17:38:30|16365|16285|16365.37|16285.37|16365.44|16285.44|16365|16285|10
1729186720000|2024-10-17 17:38:40|16365.23|16285.23|16363.2|16283.2|16365.46|16285.46|16363.2|16283.2|10
1729186730000|2024-10-17 17:38:50|16362.28|16282.28|16364.51|16284.51|16364.62|16284.62|16362.25|16282.25|10
1729186740000|2024-10-17 17:39:00|16364.6|16284.6|16365.23|16285.23|16365.36|16285.36|16364.59|16284.59|10
1729186750000|2024-10-17 17:39:10|16365.26|16285.26|16367.25|16287.25|16367.73|16287.73|16365.26|16285.26|10
1729186760000|2024-10-17 17:39:20|16367.59|16287.59|16370.04|16290.04|16370.04|16290.04|16367.59|16287.59|10
1729186770000|2024-10-17 17:39:30|16369.72|16289.72|16373.78|16293.78|16373.78|16293.78|16369.16|16289.16|9
1729186780000|2024-10-17 17:39:40|16374.7|16294.7|16375.5|16295.5|16375.82|16295.82|16374.7|16294.7|10
1729186790000|2024-10-17 17:39:50|16375.71|16295.71|16375.68|16295.68|16375.92|16295.92|16375.64|16295.64|9
1729186800000|2024-10-17 17:40:00|16375.09|16295.09|16375.05|16295.05|16375.5|16295.5|16375.05|16295.05|10
1729186810000|2024-10-17 17:40:10|16375.22|16295.22|16374.02|16294.02|16375.22|16295.22|16373.78|16293.78|9
1729186820000|2024-10-17 17:40:20|16373.97|16293.97|16373.75|16293.75|16374.14|16294.14|16373.48|16293.48|9
1729186830000|2024-10-17 17:40:30|16373.33|16293.33|16372.96|16292.96|16373.33|16293.33|16372.39|16292.39|10
1729186840000|2024-10-17 17:40:40|16371.93|16291.93|16370.84|16290.84|16372.11|16292.11|16370.69|16290.69|9
1729186850000|2024-10-17 17:40:50|16370.81|16290.81|16368.53|16288.53|16370.81|16290.81|16368.53|16288.53|10
1729186860000|2024-10-17 17:41:00|16369.21|16289.21|16368.71|16288.71|16369.26|16289.26|16368.56|16288.56|9
1729186870000|2024-10-17 17:41:10|16368.7|16288.7|16368.35|16288.35|16370.36|16290.36|16368.01|16288.01|10
1729186880000|2024-10-17 17:41:20|16366.75|16286.75|16368.28|16288.28|16368.94|16288.94|16366.74|16286.74|8
1729186890000|2024-10-17 17:41:30|16368.31|16288.31|16370.2|16290.2|16370.57|16290.57|16368.31|16288.31|9
1729186900000|2024-10-17 17:41:40|16370.25|16290.25|16370.25|16290.25|16371.14|16291.14|16369.81|16289.81|10
1729186910000|2024-10-17 17:41:50|16370.26|16290.26|16371.32|16291.32|16371.32|16291.32|16370.26|16290.26|9
1729186920000|2024-10-17 17:42:00|16371.09|16291.09|16372.1|16292.1|16372.13|16292.13|16371.09|16291.09|10
1729186930000|2024-10-17 17:42:10|16372.12|16292.12|16373.77|16293.77|16373.77|16293.77|16372.1|16292.1|10
1729186940000|2024-10-17 17:42:20|16373.27|16293.27|16374.2|16294.2|16374.45|16294.45|16372.87|16292.87|8
1729186950000|2024-10-17 17:42:30|16373.47|16293.47|16373.11|16293.11|16373.47|16293.47|16372.9|16292.9|9
1729186960000|2024-10-17 17:42:40|16372.45|16292.45|16374.44|16294.44|16374.44|16294.44|16372.45|16292.45|8
1729186970000|2024-10-17 17:42:50|16375|16295|16375.66|16295.66|16376.47|16296.47|16375|16295|10
1729186980000|2024-10-17 17:43:00|16375.05|16295.05|16375.71|16295.71|16376.27|16296.27|16374.81|16294.81|9
1729186990000|2024-10-17 17:43:10|16375.69|16295.69|16375.42|16295.42|16375.7|16295.7|16374.28|16294.28|10
1729187000000|2024-10-17 17:43:20|16376.13|16296.13|16375.36|16295.36|16376.41|16296.41|16375.36|16295.36|10
1729187010000|2024-10-17 17:43:30|16375.87|16295.87|16377.93|16297.93|16377.93|16297.93|16375.87|16295.87|10
1729187020000|2024-10-17 17:43:40|16377.95|16297.95|16379.09|16299.09|16379.53|16299.53|16377.95|16297.95|9
1729187030000|2024-10-17 17:43:50|16379.16|16299.16|16379.54|16299.54|16379.55|16299.55|16378.9|16298.9|10
1729187040000|2024-10-17 17:44:00|16379.62|16299.62|16378.83|16298.83|16379.62|16299.62|16378.83|16298.83|7
1729187050000|2024-10-17 17:44:10|16379.26|16299.26|16379.2|16299.2|16379.58|16299.58|16378.52|16298.52|10
1729187060000|2024-10-17 17:44:20|16379.21|16299.21|16380.11|16300.11|16380.18|16300.18|16379.21|16299.21|10
1729187070000|2024-10-17 17:44:30|16380.15|16300.15|16380.52|16300.52|16380.52|16300.52|16379.47|16299.47|10
1729187080000|2024-10-17 17:44:40|16380.43|16300.43|16381.89|16301.89|16381.89|16301.89|16380.42|16300.42|10
1729187090000|2024-10-17 17:44:50|16381.39|16301.39|16385.8|16305.8|16385.8|16305.8|16381.39|16301.39|10
1729187100000|2024-10-17 17:45:00|16385.63|16305.63|16386|16306|16386|16306|16385.61|16305.61|10
1729187110000|2024-10-17 17:45:10|16385.94|16305.94|16384.74|16304.74|16386.37|16306.37|16384.74|16304.74|9
1729187120000|2024-10-17 17:45:20|16384.7|16304.7|16386.55|16306.55|16386.63|16306.63|16384.7|16304.7|9
1729187130000|2024-10-17 17:45:30|16387.61|16307.61|16388.03|16308.03|16388.38|16308.38|16386.81|16306.81|10
1729187140000|2024-10-17 17:45:40|16387.91|16307.91|16389.06|16309.06|16389.08|16309.08|16387.91|16307.91|10
1729187150000|2024-10-17 17:45:50|16389.42|16309.42|16390.06|16310.06|16390.06|16310.06|16388.55|16308.55|10
1729187160000|2024-10-17 17:46:00|16390.32|16310.32|16392.77|16312.77|16392.78|16312.78|16389.37|16309.37|10
1729187170000|2024-10-17 17:46:10|16393.6|16313.6|16394.9|16314.9|16394.9|16314.9|16393.6|16313.6|10
1729187180000|2024-10-17 17:46:20|16394.91|16314.91|16395.55|16315.55|16395.55|16315.55|16394.35|16314.35|8
1729187190000|2024-10-17 17:46:30|16396.04|16316.04|16396.89|16316.89|16397.2|16317.2|16395.92|16315.92|10
1729187200000|2024-10-17 17:46:40|16397.24|16317.24|16395.4|16315.4|16398.21|16318.21|16395.4|16315.4|10
1729187210000|2024-10-17 17:46:50|16395.31|16315.31|16396.79|16316.79|16396.79|16316.79|16395.23|16315.23|8
1729187220000|2024-10-17 17:47:00|16396.25|16316.25|16397.96|16317.96|16397.96|16317.96|16396.25|16316.25|10
1729187230000|2024-10-17 17:47:10|16398.95|16318.95|16398.88|16318.88|16398.98|16318.98|16397.93|16317.93|8
1729187240000|2024-10-17 17:47:20|16398.46|16318.46|16398.27|16318.27|16398.9|16318.9|16398.12|16318.12|9
1729187250000|2024-10-17 17:47:30|16397.59|16317.59|16398.5|16318.5|16399.37|16319.37|16397.2|16317.2|10
1729187260000|2024-10-17 17:47:40|16397.93|16317.93|16394.24|16314.24|16397.93|16317.93|16394.24|16314.24|10
1729187270000|2024-10-17 17:47:50|16393|16313|16392.49|16312.49|16393.47|16313.47|16392.49|16312.49|10
1729187280000|2024-10-17 17:48:00|16393.38|16313.38|16396.64|16316.64|16396.64|16316.64|16393.25|16313.25|10
1729187290000|2024-10-17 17:48:10|16395.94|16315.94|16395.08|16315.08|16395.94|16315.94|16394.94|16314.94|10
1729187300000|2024-10-17 17:48:20|16395.06|16315.06|16393.25|16313.25|16395.2|16315.2|16393.25|16313.25|9
1729187310000|2024-10-17 17:48:30|16393.55|16313.55|16395.2|16315.2|16395.2|16315.2|16393.55|16313.55|8
1729187320000|2024-10-17 17:48:40|16395.22|16315.22|16395.17|16315.17|16395.24|16315.24|16394.87|16314.87|10
1729187330000|2024-10-17 17:48:50|16394.9|16314.9|16394.75|16314.75|16395.2|16315.2|16394.59|16314.59|10
1729187340000|2024-10-17 17:49:00|16395.18|16315.18|16395.27|16315.27|16395.27|16315.27|16394.78|16314.78|9
1729187350000|2024-10-17 17:49:10|16395.35|16315.35|16396.06|16316.06|16396.92|16316.92|16395.35|16315.35|10
1729187360000|2024-10-17 17:49:20|16396.03|16316.03|16395.57|16315.57|16396.18|16316.18|16394.94|16314.94|10
1729187370000|2024-10-17 17:49:30|16395.42|16315.42|16394.91|16314.91|16395.42|16315.42|16394.03|16314.03|8
1729187380000|2024-10-17 17:49:40|16395.12|16315.12|16393.93|16313.93|16395.12|16315.12|16393.1|16313.1|9
1729187390000|2024-10-17 17:49:50|16392.76|16312.76|16392.92|16312.92|16393.43|16313.43|16392.76|16312.76|9
1729187400000|2024-10-17 17:50:00|16392.99|16312.99|16392.64|16312.64|16393.94|16313.94|16392.64|16312.64|10
1729187410000|2024-10-17 17:50:10|16392.88|16312.88|16394.74|16314.74|16395.67|16315.67|16392.88|16312.88|10
1729187420000|2024-10-17 17:50:20|16393.8|16313.8|16393.07|16313.07|16393.8|16313.8|16392.6|16312.6|9
1729187430000|2024-10-17 17:50:30|16392.72|16312.72|16391.85|16311.85|16393.1|16313.1|16391.66|16311.66|10
1729187440000|2024-10-17 17:50:40|16391.81|16311.81|16392.16|16312.16|16392.26|16312.26|16391.32|16311.32|8
1729187450000|2024-10-17 17:50:50|16391.87|16311.87|16391.57|16311.57|16391.88|16311.88|16391.51|16311.51|8
1729187460000|2024-10-17 17:51:00|16391.55|16311.55|16376.43|16296.43|16391.55|16311.55|16376.43|16296.43|8
1729187470000|2024-10-17 17:51:10|16376.32|16296.32|16376.32|16296.32|16376.89|16296.89|16375.94|16295.94|10
1729187480000|2024-10-17 17:51:20|16375.59|16295.59|16375.24|16295.24|16375.64|16295.64|16374.63|16294.63|9
1729187490000|2024-10-17 17:51:30|16375.16|16295.16|16371.27|16291.27|16375.22|16295.22|16371.24|16291.24|9
1729187500000|2024-10-17 17:51:40|16371.02|16291.02|16370.13|16290.13|16371.04|16291.04|16369.84|16289.84|10
1729187510000|2024-10-17 17:51:50|16369.26|16289.26|16369.15|16289.15|16369.26|16289.26|16368.88|16288.88|9
1729187520000|2024-10-17 17:52:00|16369.14|16289.14|16369.15|16289.15|16369.72|16289.72|16369.11|16289.11|10
1729187530000|2024-10-17 17:52:10|16369.12|16289.12|16371.63|16291.63|16372.24|16292.24|16369.09|16289.09|10
1729187540000|2024-10-17 17:52:20|16371.75|16291.75|16371.45|16291.45|16372.18|16292.18|16371.1|16291.1|9
1729187550000|2024-10-17 17:52:30|16371.68|16291.68|16373.15|16293.15|16373.15|16293.15|16371.68|16291.68|9
1729187560000|2024-10-17 17:52:40|16373.14|16293.14|16374.26|16294.26|16374.26|16294.26|16373.14|16293.14|8
1729187570000|2024-10-17 17:52:50|16374.29|16294.29|16371.03|16291.03|16376.19|16296.19|16370.96|16290.96|10
1729187580000|2024-10-17 17:53:00|16371|16291|16370.82|16290.82|16371.19|16291.19|16370.61|16290.61|9
1729187590000|2024-10-17 17:53:10|16371.09|16291.09|16370.32|16290.32|16371.37|16291.37|16370.32|16290.32|10
1729187600000|2024-10-17 17:53:20|16370.37|16290.37|16370.47|16290.47|16370.7|16290.7|16369.92|16289.92|9
1729187610000|2024-10-17 17:53:30|16370.58|16290.58|16371.71|16291.71|16371.71|16291.71|16370.53|16290.53|10
1729187620000|2024-10-17 17:53:40|16371.76|16291.76|16371.46|16291.46|16371.88|16291.88|16371.22|16291.22|8
1729187630000|2024-10-17 17:53:50|16371.49|16291.49|16371.95|16291.95|16372.3|16292.3|16371.49|16291.49|8
1729187640000|2024-10-17 17:54:00|16372.77|16292.77|16372.99|16292.99|16373.55|16293.55|16372.55|16292.55|9
1729187650000|2024-10-17 17:54:10|16373|16293|16373.19|16293.19|16373.38|16293.38|16373|16293|10
1729187660000|2024-10-17 17:54:20|16373.18|16293.18|16374.03|16294.03|16374.03|16294.03|16373.18|16293.18|9
1729187670000|2024-10-17 17:54:30|16374.46|16294.46|16373.68|16293.68|16374.46|16294.46|16373.68|16293.68|9
1729187680000|2024-10-17 17:54:40|16373.67|16293.67|16373.27|16293.27|16373.67|16293.67|16373.23|16293.23|9
1729187690000|2024-10-17 17:54:50|16373.28|16293.28|16373.05|16293.05|16373.36|16293.36|16373.05|16293.05|8
1729187700000|2024-10-17 17:55:00|16373.06|16293.06|16369.05|16289.05|16373.06|16293.06|16369.05|16289.05|10
1729187710000|2024-10-17 17:55:10|16368.92|16288.92|16365.33|16285.33|16368.92|16288.92|16365.33|16285.33|9
1729187720000|2024-10-17 17:55:20|16364.94|16284.94|16360.76|16280.76|16364.94|16284.94|16360.46|16280.46|10
1729187730000|2024-10-17 17:55:30|16360.78|16280.78|16362.91|16282.91|16362.97|16282.97|16360.65|16280.65|10
1729187740000|2024-10-17 17:55:40|16362.9|16282.9|16362.28|16282.28|16362.9|16282.9|16362.17|16282.17|9
1729187750000|2024-10-17 17:55:50|16361.37|16281.37|16359.05|16279.05|16362.31|16282.31|16359.05|16279.05|8
1729187760000|2024-10-17 17:56:00|16359|16279|16356.24|16276.24|16359|16279|16355.58|16275.58|10
1729187770000|2024-10-17 17:56:10|16355.18|16275.18|16354.82|16274.82|16355.49|16275.49|16352.93|16272.93|10
1729187780000|2024-10-17 17:56:20|16354.21|16274.21|16353.85|16273.85|16354.21|16274.21|16353.47|16273.47|8
1729187790000|2024-10-17 17:56:30|16353.65|16273.65|16353.18|16273.18|16353.8|16273.8|16353.09|16273.09|8
1729187800000|2024-10-17 17:56:40|16352.7|16272.7|16351.22|16271.22|16352.7|16272.7|16351.22|16271.22|10
1729187810000|2024-10-17 17:56:50|16351.15|16271.15|16351.84|16271.84|16351.84|16271.84|16351.1|16271.1|10
1729187820000|2024-10-17 17:57:00|16351.56|16271.56|16351.46|16271.46|16351.61|16271.61|16351.46|16271.46|8
1729187830000|2024-10-17 17:57:10|16351.38|16271.38|16351.09|16271.09|16352.01|16272.01|16350.79|16270.79|10
1729187840000|2024-10-17 17:57:20|16351.17|16271.17|16348.67|16268.67|16351.17|16271.17|16347.19|16267.19|10
1729187850000|2024-10-17 17:57:30|16348.36|16268.36|16347.97|16267.97|16348.36|16268.36|16347.86|16267.86|10
1729187860000|2024-10-17 17:57:40|16347.99|16267.99|16349.27|16269.27|16349.27|16269.27|16347.99|16267.99|10
1729187870000|2024-10-17 17:57:50|16349.54|16269.54|16351.02|16271.02|16351.31|16271.31|16349.54|16269.54|10
1729187880000|2024-10-17 17:58:00|16351.9|16271.9|16352.79|16272.79|16353.33|16273.33|16351.9|16271.9|9
1729187890000|2024-10-17 17:58:10|16352.54|16272.54|16353.49|16273.49|16353.49|16273.49|16351.98|16271.98|10
1729187900000|2024-10-17 17:58:20|16353.68|16273.68|16355.75|16275.75|16355.75|16275.75|16353.68|16273.68|9
1729187910000|2024-10-17 17:58:30|16354.93|16274.93|16356.17|16276.17|16356.17|16276.17|16354.7|16274.7|8
1729187920000|2024-10-17 17:58:40|16356.23|16276.23|16355.7|16275.7|16356.29|16276.29|16355.69|16275.69|9
1729187930000|2024-10-17 17:58:50|16355.14|16275.14|16354.58|16274.58|16355.79|16275.79|16354.58|16274.58|9
1729187940000|2024-10-17 17:59:00|16354.15|16274.15|16353.1|16273.1|16354.28|16274.28|16352.58|16272.58|10
1729187950000|2024-10-17 17:59:10|16353.11|16273.11|16352.37|16272.37|16353.38|16273.38|16352.37|16272.37|10
1729187960000|2024-10-17 17:59:20|16352.14|16272.14|16352.97|16272.97|16352.97|16272.97|16352.01|16272.01|10
1729187970000|2024-10-17 17:59:30|16352.98|16272.98|16353.66|16273.66|16353.75|16273.75|16352.73|16272.73|9
1729187980000|2024-10-17 17:59:40|16353.58|16273.58|16353.19|16273.19|16353.91|16273.91|16353.19|16273.19|8
1729187990000|2024-10-17 17:59:50|16353.62|16273.62|16353.74|16273.74|16354|16274|16353.49|16273.49|9
1729188000000|2024-10-17 18:00:00|16353.84|16273.84|16355.09|16275.09|16355.09|16275.09|16353.84|16273.84|10
1729188010000|2024-10-17 18:00:10|16355.48|16275.48|16350.88|16270.88|16355.48|16275.48|16350.88|16270.88|9
1729188020000|2024-10-17 18:00:20|16350.68|16270.68|16351.58|16271.58|16351.58|16271.58|16350.68|16270.68|9
1729188030000|2024-10-17 18:00:30|16351.57|16271.57|16351.68|16271.68|16351.68|16271.68|16351.52|16271.52|8
1729188040000|2024-10-17 18:00:40|16351.67|16271.67|16352.57|16272.57|16352.57|16272.57|16351.65|16271.65|9
1729188050000|2024-10-17 18:00:50|16352.92|16272.92|16351.93|16271.93|16353.23|16273.23|16351.93|16271.93|8
1729188060000|2024-10-17 18:01:00|16351.43|16271.43|16349.75|16269.75|16351.43|16271.43|16349.24|16269.24|10
1729188070000|2024-10-17 18:01:10|16349.55|16269.55|16346.63|16266.63|16349.55|16269.55|16346.63|16266.63|9
1729188080000|2024-10-17 18:01:20|16346.64|16266.64|16346.91|16266.91|16347.68|16267.68|16346.2|16266.2|10
1729188090000|2024-10-17 18:01:30|16346.9|16266.9|16348.05|16268.05|16348.53|16268.53|16346.9|16266.9|9
1729188100000|2024-10-17 18:01:40|16348|16268|16350.53|16270.53|16350.53|16270.53|16348|16268|9
1729188110000|2024-10-17 18:01:50|16350.41|16270.41|16348.65|16268.65|16350.46|16270.46|16348.65|16268.65|9
1729188120000|2024-10-17 18:02:00|16348.71|16268.71|16350.8|16270.8|16350.9|16270.9|16348.6|16268.6|9
1729188130000|2024-10-17 18:02:10|16350.84|16270.84|16351.23|16271.23|16351.44|16271.44|16350.84|16270.84|9
1729188140000|2024-10-17 18:02:20|16350.67|16270.67|16349.36|16269.36|16350.67|16270.67|16349.36|16269.36|8
1729188150000|2024-10-17 18:02:30|16348.91|16268.91|16349.63|16269.63|16349.63|16269.63|16348.91|16268.91|9
1729188160000|2024-10-17 18:02:40|16349.6|16269.6|16347.39|16267.39|16349.6|16269.6|16347.39|16267.39|9
1729188170000|2024-10-17 18:02:50|16344.88|16264.88|16344.5|16264.5|16344.88|16264.88|16344.42|16264.42|10
1729188180000|2024-10-17 18:03:00|16344.49|16264.49|16343.89|16263.89|16344.85|16264.85|16343.89|16263.89|10
1729188190000|2024-10-17 18:03:10|16344.64|16264.64|16343.93|16263.93|16344.64|16264.64|16343.12|16263.12|10
1729188200000|2024-10-17 18:03:20|16343.92|16263.92|16340.53|16260.53|16343.92|16263.92|16340.53|16260.53|10
1729188210000|2024-10-17 18:03:30|16340.6|16260.6|16340.14|16260.14|16341.16|16261.16|16340.14|16260.14|9
1729188220000|2024-10-17 18:03:40|16339.7|16259.7|16332.27|16252.27|16339.7|16259.7|16332.17|16252.17|10
1729188230000|2024-10-17 18:03:50|16327.46|16247.46|16328.33|16248.33|16328.42|16248.42|16324.15|16244.15|10
1729188240000|2024-10-17 18:04:00|16329.18|16249.18|16333.91|16253.91|16335.16|16255.16|16329.18|16249.18|10
1729188250000|2024-10-17 18:04:10|16333.99|16253.99|16327.88|16247.88|16333.99|16253.99|16327.88|16247.88|10
1729188260000|2024-10-17 18:04:20|16328.23|16248.23|16323.43|16243.43|16328.24|16248.24|16323.43|16243.43|10
1729188270000|2024-10-17 18:04:30|16320.47|16240.47|16320.25|16240.25|16320.83|16240.83|16320.25|16240.25|10
1729188280000|2024-10-17 18:04:40|16320.84|16240.84|16321.27|16241.27|16321.27|16241.27|16319.13|16239.13|10
1729188290000|2024-10-17 18:04:50|16321.28|16241.28|16320.19|16240.19|16321.28|16241.28|16319.74|16239.74|8
1729188300000|2024-10-17 18:05:00|16320.23|16240.23|16314.96|16234.96|16320.23|16240.23|16314.96|16234.96|10
1729188310000|2024-10-17 18:05:10|16313.17|16233.17|16303.56|16223.56|16313.17|16233.17|16303.56|16223.56|10
1729188320000|2024-10-17 18:05:20|16303.27|16223.27|16298.78|16218.78|16303.27|16223.27|16295.3|16215.3|10
1729188330000|2024-10-17 18:05:30|16299.05|16219.05|16298.78|16218.78|16302.37|16222.37|16298.78|16218.78|9
1729188340000|2024-10-17 18:05:40|16300.74|16220.74|16299.35|16219.35|16300.84|16220.84|16299.35|16219.35|10
1729188350000|2024-10-17 18:05:50|16299.89|16219.89|16300.05|16220.05|16300.28|16220.28|16299.49|16219.49|10
1729188360000|2024-10-17 18:06:00|16299.52|16219.52|16299.06|16219.06|16300.11|16220.11|16298.97|16218.97|9
1729188370000|2024-10-17 18:06:10|16297.84|16217.84|16294.19|16214.19|16297.84|16217.84|16294.19|16214.19|10
1729188380000|2024-10-17 18:06:20|16294.36|16214.36|16295.46|16215.46|16297.44|16217.44|16294.36|16214.36|10
1729188390000|2024-10-17 18:06:30|16293.83|16213.83|16291.63|16211.63|16293.83|16213.83|16291.63|16211.63|10
1729188400000|2024-10-17 18:06:40|16291.14|16211.14|16289.6|16209.6|16291.14|16211.14|16289.16|16209.16|10
1729188410000|2024-10-17 18:06:50|16289.07|16209.07|16288.58|16208.58|16289.38|16209.38|16288.52|16208.52|9
1729188420000|2024-10-17 18:07:00|16288.53|16208.53|16277.67|16197.67|16288.53|16208.53|16277.67|16197.67|10
1729188430000|2024-10-17 18:07:10|16278.07|16198.07|16275.7|16195.7|16278.07|16198.07|16274.13|16194.13|10
1729188440000|2024-10-17 18:07:20|16274.76|16194.76|16272.88|16192.88|16275.62|16195.62|16272.88|16192.88|10
1729188450000|2024-10-17 18:07:30|16272.87|16192.87|16266.43|16186.43|16273.11|16193.11|16266.09|16186.09|10
1729188460000|2024-10-17 18:07:40|16265.58|16185.58|16268.92|16188.92|16268.92|16188.92|16265.56|16185.56|9
1729188470000|2024-10-17 18:07:50|16269.16|16189.16|16267.4|16187.4|16269.16|16189.16|16266.29|16186.29|10
1729188480000|2024-10-17 18:08:00|16267.14|16187.14|16269.02|16189.02|16269.02|16189.02|16267.12|16187.12|9
1729188490000|2024-10-17 18:08:10|16269.23|16189.23|16272.25|16192.25|16272.25|16192.25|16269.23|16189.23|10
1729188500000|2024-10-17 18:08:20|16271.92|16191.92|16272.76|16192.76|16273.61|16193.61|16271.67|16191.67|10
1729188510000|2024-10-17 18:08:30|16272.75|16192.75|16268.73|16188.73|16272.81|16192.81|16268.73|16188.73|10
1729188520000|2024-10-17 18:08:40|16269.44|16189.44|16265.41|16185.41|16269.44|16189.44|16265.41|16185.41|10
1729188530000|2024-10-17 18:08:50|16265.16|16185.16|16263.79|16183.79|16265.42|16185.42|16263.79|16183.79|10
1729188540000|2024-10-17 18:09:00|16263.76|16183.76|16263.44|16183.44|16265.37|16185.37|16263.39|16183.39|10
1729188550000|2024-10-17 18:09:10|16263.43|16183.43|16263.99|16183.99|16264.69|16184.69|16263.43|16183.43|9
1729188560000|2024-10-17 18:09:20|16264.46|16184.46|16263.03|16183.03|16264.46|16184.46|16263.03|16183.03|8
1729188570000|2024-10-17 18:09:30|16262.4|16182.4|16258.55|16178.55|16262.4|16182.4|16258.13|16178.13|10
1729188580000|2024-10-17 18:09:40|16258.43|16178.43|16255.78|16175.78|16258.43|16178.43|16255.78|16175.78|8
1729188590000|2024-10-17 18:09:50|16256.28|16176.28|16256.6|16176.6|16256.68|16176.68|16255.83|16175.83|10
1729188600000|2024-10-17 18:10:00|16256.28|16176.28|16253.5|16173.5|16257.34|16177.34|16253.5|16173.5|9
1729188610000|2024-10-17 18:10:10|16253.4|16173.4|16265|16185|16265|16185|16253.4|16173.4|10
1729188620000|2024-10-17 18:10:20|16264.69|16184.69|16268.98|16188.98|16268.98|16188.98|16263.73|16183.73|10
1729188630000|2024-10-17 18:10:30|16269.05|16189.05|16271.39|16191.39|16271.39|16191.39|16269.05|16189.05|10
1729188640000|2024-10-17 18:10:40|16271.73|16191.73|16267.98|16187.98|16271.73|16191.73|16267.45|16187.45|10
1729188650000|2024-10-17 18:10:50|16267.97|16187.97|16266.87|16186.87|16267.97|16187.97|16265.87|16185.87|10
1729188660000|2024-10-17 18:11:00|16266.89|16186.89|16264.32|16184.32|16266.89|16186.89|16264.22|16184.22|10
1729188670000|2024-10-17 18:11:10|16264.37|16184.37|16269.59|16189.59|16269.59|16189.59|16264.37|16184.37|10
1729188680000|2024-10-17 18:11:20|16269.64|16189.64|16265.3|16185.3|16269.68|16189.68|16264.96|16184.96|10
1729188690000|2024-10-17 18:11:30|16265.35|16185.35|16265.85|16185.85|16266.09|16186.09|16264.95|16184.95|9
1729188700000|2024-10-17 18:11:40|16266.35|16186.35|16268.05|16188.05|16268.7|16188.7|16266.35|16186.35|10
1729188710000|2024-10-17 18:11:50|16267.53|16187.53|16266.58|16186.58|16267.53|16187.53|16266.53|16186.53|9
1729188720000|2024-10-17 18:12:00|16266.81|16186.81|16263.75|16183.75|16266.81|16186.81|16262.88|16182.88|10
1729188730000|2024-10-17 18:12:10|16262.52|16182.52|16257.66|16177.66|16262.52|16182.52|16257.66|16177.66|10
1729188740000|2024-10-17 18:12:20|16257.52|16177.52|16252.39|16172.39|16257.52|16177.52|16252.37|16172.37|10
1729188750000|2024-10-17 18:12:30|16255.83|16175.83|16249.69|16169.69|16255.98|16175.98|16248.73|16168.73|10
1729188760000|2024-10-17 18:12:40|16249.68|16169.68|16251.37|16171.37|16251.43|16171.43|16248.6|16168.6|10
1729188770000|2024-10-17 18:12:50|16250.97|16170.97|16249.23|16169.23|16251.51|16171.51|16249.19|16169.19|10
1729188780000|2024-10-17 18:13:00|16249.24|16169.24|16249.33|16169.33|16249.33|16169.33|16248.48|16168.48|9
1729188790000|2024-10-17 18:13:10|16249.29|16169.29|16249.25|16169.25|16250.33|16170.33|16248.72|16168.72|9
1729188800000|2024-10-17 18:13:20|16249.62|16169.62|16247.31|16167.31|16249.62|16169.62|16247.31|16167.31|9
1729188810000|2024-10-17 18:13:30|16247.04|16167.04|16243.9|16163.9|16248|16168|16243.9|16163.9|10
1729188820000|2024-10-17 18:13:40|16243.89|16163.89|16239.26|16159.26|16243.92|16163.92|16239.26|16159.26|10
1729188830000|2024-10-17 18:13:50|16239.18|16159.18|16238.16|16158.16|16239.78|16159.78|16236.78|16156.78|10
1729188840000|2024-10-17 18:14:00|16238.1|16158.1|16241.03|16161.03|16241.72|16161.72|16237.4|16157.4|10
1729188850000|2024-10-17 18:14:10|16241.02|16161.02|16241.72|16161.72|16244.84|16164.84|16240.57|16160.57|10
1729188860000|2024-10-17 18:14:20|16242.98|16162.98|16241.21|16161.21|16242.98|16162.98|16239.28|16159.28|10
1729188870000|2024-10-17 18:14:30|16240.61|16160.61|16241.04|16161.04|16242.25|16162.25|16239.34|16159.34|10
1729188880000|2024-10-17 18:14:40|16242.29|16162.29|16241.29|16161.29|16242.45|16162.45|16240.58|16160.58|10
1729188890000|2024-10-17 18:14:50|16241.32|16161.32|16241.57|16161.57|16242.26|16162.26|16240.99|16160.99|10
1729188900000|2024-10-17 18:15:00|16241.68|16161.68|16239.68|16159.68|16241.68|16161.68|16239.19|16159.19|10
1729188910000|2024-10-17 18:15:10|16241.34|16161.34|16241.96|16161.96|16242.7|16162.7|16241.34|16161.34|10
1729188920000|2024-10-17 18:15:20|16241.97|16161.97|16241.59|16161.59|16242.3|16162.3|16241.06|16161.06|9
1729188930000|2024-10-17 18:15:30|16241.38|16161.38|16242.14|16162.14|16243.51|16163.51|16241.36|16161.36|10
1729188940000|2024-10-17 18:15:40|16242.54|16162.54|16242.04|16162.04|16244.85|16164.85|16241.81|16161.81|8
1729188950000|2024-10-17 18:15:50|16242.23|16162.23|16239.97|16159.97|16243.27|16163.27|16239.97|16159.97|9
1729188960000|2024-10-17 18:16:00|16240.02|16160.02|16237.4|16157.4|16241.38|16161.38|16237.4|16157.4|10
1729188970000|2024-10-17 18:16:10|16237.23|16157.23|16236.48|16156.48|16238.37|16158.37|16236.27|16156.27|10
1729188980000|2024-10-17 18:16:20|16236.93|16156.93|16237.85|16157.85|16237.99|16157.99|16236.3|16156.3|10
1729188990000|2024-10-17 18:16:30|16237.97|16157.97|16235.21|16155.21|16238.04|16158.04|16234.79|16154.79|10
1729189000000|2024-10-17 18:16:40|16232.85|16152.85|16225.23|16145.23|16232.85|16152.85|16225.2|16145.2|10
1729189010000|2024-10-17 18:16:50|16225.28|16145.28|16221.15|16141.15|16225.78|16145.78|16220.9|16140.9|9
1729189020000|2024-10-17 18:17:00|16221.33|16141.33|16219.11|16139.11|16221.33|16141.33|16217.86|16137.86|9
1729189030000|2024-10-17 18:17:10|16218.66|16138.66|16216.73|16136.73|16218.66|16138.66|16213.45|16133.45|9
1729189040000|2024-10-17 18:17:20|16216.85|16136.85|16220.24|16140.24|16220.24|16140.24|16216.85|16136.85|10
1729189050000|2024-10-17 18:17:30|16220.22|16140.22|16222.26|16142.26|16222.26|16142.26|16219.54|16139.54|10
1729189060000|2024-10-17 18:17:40|16222.27|16142.27|16220.24|16140.24|16222.92|16142.92|16220.24|16140.24|10
1729189070000|2024-10-17 18:17:50|16220.2|16140.2|16227.48|16147.48|16228.44|16148.44|16220.2|16140.2|10
1729189080000|2024-10-17 18:18:00|16227.65|16147.65|16231.29|16151.29|16231.38|16151.38|16227.65|16147.65|9
1729189090000|2024-10-17 18:18:10|16231.55|16151.55|16227.08|16147.08|16231.56|16151.56|16227.08|16147.08|10
1729189100000|2024-10-17 18:18:20|16228.41|16148.41|16233.63|16153.63|16233.64|16153.64|16226.54|16146.54|10
1729189110000|2024-10-17 18:18:30|16233.64|16153.64|16235.02|16155.02|16237.9|16157.9|16233.64|16153.64|10
1729189120000|2024-10-17 18:18:40|16236.63|16156.63|16233.6|16153.6|16236.63|16156.63|16233.42|16153.42|10
1729189130000|2024-10-17 18:18:50|16233.51|16153.51|16232.26|16152.26|16233.51|16153.51|16232.13|16152.13|8
1729189140000|2024-10-17 18:19:00|16232.54|16152.54|16232.07|16152.07|16233.23|16153.23|16231.08|16151.08|10
1729189150000|2024-10-17 18:19:10|16232.03|16152.03|16232.61|16152.61|16232.67|16152.67|16232.03|16152.03|10
1729189160000|2024-10-17 18:19:20|16231.82|16151.82|16232.95|16152.95|16233.23|16153.23|16231.82|16151.82|10
1729189170000|2024-10-17 18:19:30|16232.93|16152.93|16234.63|16154.63|16234.63|16154.63|16232.51|16152.51|8
1729189180000|2024-10-17 18:19:40|16235|16155|16235.34|16155.34|16235.42|16155.42|16233.8|16153.8|10
1729189190000|2024-10-17 18:19:50|16235.32|16155.32|16232.62|16152.62|16235.32|16155.32|16232.59|16152.59|8
1729189200000|2024-10-17 18:20:00|16232.63|16152.63|16230.01|16150.01|16232.75|16152.75|16229.95|16149.95|10
1729189210000|2024-10-17 18:20:10|16229.99|16149.99|16222.69|16142.69|16230.23|16150.23|16222.69|16142.69|10
1729189220000|2024-10-17 18:20:20|16222.8|16142.8|16212.79|16132.79|16222.8|16142.8|16211.97|16131.97|9
1729189230000|2024-10-17 18:20:30|16212.67|16132.67|16209.94|16129.94|16212.67|16132.67|16209.34|16129.34|10
1729189240000|2024-10-17 18:20:40|16210.17|16130.17|16210.01|16130.01|16210.36|16130.36|16209.21|16129.21|10
1729189250000|2024-10-17 18:20:50|16209.95|16129.95|16212.76|16132.76|16212.76|16132.76|16209.31|16129.31|10
1729189260000|2024-10-17 18:21:00|16212.43|16132.43|16216.56|16136.56|16216.69|16136.69|16211.54|16131.54|10
1729189270000|2024-10-17 18:21:10|16216.29|16136.29|16217.57|16137.57|16217.99|16137.99|16216.23|16136.23|9
1729189280000|2024-10-17 18:21:20|16216.87|16136.87|16215.27|16135.27|16216.91|16136.91|16214.09|16134.09|10
1729189290000|2024-10-17 18:21:30|16215.26|16135.26|16215.38|16135.38|16215.38|16135.38|16215.09|16135.09|8
1729189300000|2024-10-17 18:21:40|16217.52|16137.52|16219.21|16139.21|16219.21|16139.21|16217.52|16137.52|10
1729189310000|2024-10-17 18:21:50|16219.22|16139.22|16221.91|16141.91|16221.91|16141.91|16218.47|16138.47|10
1729189320000|2024-10-17 18:22:00|16222.62|16142.62|16219.84|16139.84|16222.89|16142.89|16219.79|16139.79|10
1729189330000|2024-10-17 18:22:10|16219.89|16139.89|16218.79|16138.79|16220.57|16140.57|16218.79|16138.79|10
1729189340000|2024-10-17 18:22:20|16218.39|16138.39|16217.6|16137.6|16218.98|16138.98|16217.6|16137.6|10
1729189350000|2024-10-17 18:22:30|16216.33|16136.33|16216.14|16136.14|16216.68|16136.68|16214.69|16134.69|10
1729189360000|2024-10-17 18:22:40|16216.05|16136.05|16214.38|16134.38|16216.05|16136.05|16213.43|16133.43|10
1729189370000|2024-10-17 18:22:50|16214.45|16134.45|16213.65|16133.65|16214.52|16134.52|16213.39|16133.39|10
1729189380000|2024-10-17 18:23:00|16213.48|16133.48|16213|16133|16213.89|16133.89|16212.48|16132.48|10
1729189390000|2024-10-17 18:23:10|16212.75|16132.75|16215.15|16135.15|16215.32|16135.32|16212.75|16132.75|10
1729189400000|2024-10-17 18:23:20|16214.32|16134.32|16212.3|16132.3|16214.32|16134.32|16212.3|16132.3|7
1729189410000|2024-10-17 18:23:30|16212.43|16132.43|16215.11|16135.11|16215.6|16135.6|16211.96|16131.96|10
1729189420000|2024-10-17 18:23:40|16214.33|16134.33|16214.5|16134.5|16214.5|16134.5|16213.35|16133.35|10
1729189430000|2024-10-17 18:23:50|16214.47|16134.47|16215.21|16135.21|16215.21|16135.21|16214.24|16134.24|8
1729189440000|2024-10-17 18:24:00|16215.23|16135.23|16217.67|16137.67|16217.67|16137.67|16215.23|16135.23|9
1729189450000|2024-10-17 18:24:10|16218.15|16138.15|16220.62|16140.62|16220.67|16140.67|16218.15|16138.15|10
1729189460000|2024-10-17 18:24:20|16220.63|16140.63|16222.45|16142.45|16222.46|16142.46|16220.62|16140.62|9
1729189470000|2024-10-17 18:24:30|16222.51|16142.51|16222.33|16142.33|16222.59|16142.59|16221.03|16141.03|10
1729189480000|2024-10-17 18:24:40|16222.2|16142.2|16222.51|16142.51|16222.51|16142.51|16221.67|16141.67|8
1729189490000|2024-10-17 18:24:50|16222.64|16142.64|16223.07|16143.07|16223.41|16143.41|16222.55|16142.55|10
1729189500000|2024-10-17 18:25:00|16223.09|16143.09|16224.86|16144.86|16224.86|16144.86|16222.52|16142.52|10
1729189510000|2024-10-17 18:25:10|16224.11|16144.11|16225.62|16145.62|16225.62|16145.62|16222.73|16142.73|10
1729189520000|2024-10-17 18:25:20|16226.24|16146.24|16242.08|16162.08|16242.29|16162.29|16226.24|16146.24|10
1729189530000|2024-10-17 18:25:30|16242.04|16162.04|16241.71|16161.71|16242.5|16162.5|16241.59|16161.59|9
1729189540000|2024-10-17 18:25:40|16242.34|16162.34|16241.47|16161.47|16242.34|16162.34|16240.78|16160.78|9
1729189550000|2024-10-17 18:25:50|16241.49|16161.49|16239.56|16159.56|16241.49|16161.49|16239.56|16159.56|8
1729189560000|2024-10-17 18:26:00|16240.64|16160.64|16243.56|16163.56|16243.56|16163.56|16240.64|16160.64|10
1729189570000|2024-10-17 18:26:10|16244.42|16164.42|16256.31|16176.31|16256.31|16176.31|16244.42|16164.42|10
1729189580000|2024-10-17 18:26:20|16255.85|16175.85|16260.75|16180.75|16261.4|16181.4|16255.85|16175.85|10
1729189590000|2024-10-17 18:26:30|16261.2|16181.2|16262.08|16182.08|16262.08|16182.08|16261.2|16181.2|10
1729189600000|2024-10-17 18:26:40|16261.55|16181.55|16261.99|16181.99|16262.4|16182.4|16261.29|16181.29|10
1729189610000|2024-10-17 18:26:50|16262.22|16182.22|16264.85|16184.85|16264.85|16184.85|16261.03|16181.03|10
1729189620000|2024-10-17 18:27:00|16264.95|16184.95|16267.19|16187.19|16267.19|16187.19|16264.95|16184.95|10
1729189630000|2024-10-17 18:27:10|16268.62|16188.62|16266.67|16186.67|16268.62|16188.62|16266.65|16186.65|9
1729189640000|2024-10-17 18:27:20|16267.45|16187.45|16265.27|16185.27|16268.47|16188.47|16265.27|16185.27|10
1729189650000|2024-10-17 18:27:30|16263.6|16183.6|16258.64|16178.64|16263.6|16183.6|16258.64|16178.64|10
1729189660000|2024-10-17 18:27:40|16259.18|16179.18|16258.38|16178.38|16259.18|16179.18|16257.91|16177.91|10
1729189670000|2024-10-17 18:27:50|16258.25|16178.25|16256.1|16176.1|16258.38|16178.38|16256.1|16176.1|10
1729189680000|2024-10-17 18:28:00|16256.95|16176.95|16255.99|16175.99|16257.28|16177.28|16255.99|16175.99|9
1729189690000|2024-10-17 18:28:10|16255.98|16175.98|16254.23|16174.23|16256.01|16176.01|16254.23|16174.23|10
1729189700000|2024-10-17 18:28:20|16255.27|16175.27|16254.45|16174.45|16255.27|16175.27|16254.16|16174.16|9
1729189710000|2024-10-17 18:28:30|16254.41|16174.41|16248.34|16168.34|16254.41|16174.41|16248.34|16168.34|10
1729189720000|2024-10-17 18:28:40|16248.21|16168.21|16247.19|16167.19|16248.29|16168.29|16247.19|16167.19|7
1729189730000|2024-10-17 18:28:50|16247.21|16167.21|16248.07|16168.07|16248.09|16168.09|16247.21|16167.21|8
1729189740000|2024-10-17 18:29:00|16248.06|16168.06|16246.44|16166.44|16248.09|16168.09|16246.3|16166.3|10
1729189750000|2024-10-17 18:29:10|16244.44|16164.44|16256.54|16176.54|16257.93|16177.93|16244.16|16164.16|9
1729189760000|2024-10-17 18:29:20|16258.31|16178.31|16258.4|16178.4|16258.94|16178.94|16256.44|16176.44|10
1729189770000|2024-10-17 18:29:30|16262.65|16182.65|16261.17|16181.17|16262.65|16182.65|16260.95|16180.95|8
1729189780000|2024-10-17 18:29:40|16260.93|16180.93|16257.12|16177.12|16261.12|16181.12|16257.12|16177.12|8
1729189790000|2024-10-17 18:29:50|16256.46|16176.46|16257.04|16177.04|16257.22|16177.22|16256.46|16176.46|10
1729189800000|2024-10-17 18:30:00|16257.01|16177.01|16255.48|16175.48|16258.57|16178.57|16255.13|16175.13|10
1729189810000|2024-10-17 18:30:10|16255.86|16175.86|16252.26|16172.26|16255.87|16175.87|16252.18|16172.18|10
1729189820000|2024-10-17 18:30:20|16252.63|16172.63|16252.31|16172.31|16252.9|16172.9|16251.5|16171.5|10
1729189830000|2024-10-17 18:30:30|16252.52|16172.52|16257.46|16177.46|16257.46|16177.46|16252.52|16172.52|9
1729189840000|2024-10-17 18:30:40|16257.63|16177.63|16259.42|16179.42|16259.63|16179.63|16257.63|16177.63|10
1729189850000|2024-10-17 18:30:50|16259.41|16179.41|16262.55|16182.55|16262.57|16182.57|16259.41|16179.41|9
1729189860000|2024-10-17 18:31:00|16262.97|16182.97|16265.39|16185.39|16265.72|16185.72|16261.98|16181.98|10
1729189870000|2024-10-17 18:31:10|16264.76|16184.76|16263.07|16183.07|16265.15|16185.15|16262.77|16182.77|9
1729189880000|2024-10-17 18:31:20|16262.94|16182.94|16262.46|16182.46|16262.94|16182.94|16262.46|16182.46|8
1729189890000|2024-10-17 18:31:30|16261.6|16181.6|16256.48|16176.48|16261.61|16181.61|16254.93|16174.93|9
1729189900000|2024-10-17 18:31:40|16257.43|16177.43|16258.06|16178.06|16258.06|16178.06|16257.43|16177.43|10
1729189910000|2024-10-17 18:31:50|16258.1|16178.1|16260.27|16180.27|16260.34|16180.34|16257.93|16177.93|10
1729189920000|2024-10-17 18:32:00|16260.86|16180.86|16259.06|16179.06|16261.25|16181.25|16258.63|16178.63|10
1729189930000|2024-10-17 18:32:10|16259.4|16179.4|16259.67|16179.67|16260.37|16180.37|16258.44|16178.44|10
1729189940000|2024-10-17 18:32:20|16259.63|16179.63|16255.51|16175.51|16259.63|16179.63|16254.94|16174.94|10
1729189950000|2024-10-17 18:32:30|16255.53|16175.53|16253.64|16173.64|16255.53|16175.53|16253.64|16173.64|10
1729189960000|2024-10-17 18:32:40|16253.23|16173.23|16251.34|16171.34|16253.23|16173.23|16250.26|16170.26|10
1729189970000|2024-10-17 18:32:50|16251.42|16171.42|16250.14|16170.14|16251.57|16171.57|16249.71|16169.71|9
1729189980000|2024-10-17 18:33:00|16250.13|16170.13|16250.53|16170.53|16250.53|16170.53|16249.21|16169.21|10
1729189990000|2024-10-17 18:33:10|16250.71|16170.71|16250.73|16170.73|16251.66|16171.66|16250.54|16170.54|10
1729190000000|2024-10-17 18:33:20|16250.82|16170.82|16250.67|16170.67|16251.22|16171.22|16249.92|16169.92|10
1729190010000|2024-10-17 18:33:30|16250.25|16170.25|16247.15|16167.15|16250.25|16170.25|16247.15|16167.15|10
1729190020000|2024-10-17 18:33:40|16246.65|16166.65|16245.62|16165.62|16246.65|16166.65|16245.62|16165.62|9
1729190030000|2024-10-17 18:33:50|16245.39|16165.39|16246.18|16166.18|16246.18|16166.18|16244.76|16164.76|8
1729190040000|2024-10-17 18:34:00|16246.56|16166.56|16247.16|16167.16|16247.16|16167.16|16244.59|16164.59|10
1729190050000|2024-10-17 18:34:10|16245.1|16165.1|16246.11|16166.11|16246.64|16166.64|16243.64|16163.64|10
1729190060000|2024-10-17 18:34:20|16245.93|16165.93|16247.44|16167.44|16247.73|16167.73|16245.92|16165.92|9
1729190070000|2024-10-17 18:34:30|16248.93|16168.93|16248.25|16168.25|16249.33|16169.33|16247.82|16167.82|10
1729190080000|2024-10-17 18:34:40|16248.36|16168.36|16245.61|16165.61|16248.36|16168.36|16245.61|16165.61|10
1729190090000|2024-10-17 18:34:50|16245.59|16165.59|16245.94|16165.94|16245.94|16165.94|16245.01|16165.01|10
1729190100000|2024-10-17 18:35:00|16245.11|16165.11|16241.98|16161.98|16245.11|16165.11|16241.97|16161.97|10
1729190110000|2024-10-17 18:35:10|16241.16|16161.16|16234.56|16154.56|16241.16|16161.16|16234.56|16154.56|10
1729190120000|2024-10-17 18:35:20|16234.71|16154.71|16233.59|16153.59|16234.71|16154.71|16232.97|16152.97|10
1729190130000|2024-10-17 18:35:30|16232.37|16152.37|16233.83|16153.83|16233.83|16153.83|16232.34|16152.34|10
1729190140000|2024-10-17 18:35:40|16234.64|16154.64|16238.89|16158.89|16238.89|16158.89|16234.64|16154.64|10
1729190150000|2024-10-17 18:35:50|16238.21|16158.21|16238.79|16158.79|16239.23|16159.23|16238.21|16158.21|10
1729190160000|2024-10-17 18:36:00|16238.46|16158.46|16236.65|16156.65|16239.16|16159.16|16236.65|16156.65|10
1729190170000|2024-10-17 18:36:10|16236.11|16156.11|16232|16152|16236.11|16156.11|16231.99|16151.99|10
1729190180000|2024-10-17 18:36:20|16232.45|16152.45|16234.67|16154.67|16234.67|16154.67|16232.11|16152.11|10
1729190190000|2024-10-17 18:36:30|16234.8|16154.8|16232.83|16152.83|16234.86|16154.86|16232.83|16152.83|10
1729190200000|2024-10-17 18:36:40|16233.15|16153.15|16234.17|16154.17|16234.17|16154.17|16233.15|16153.15|8
1729190210000|2024-10-17 18:36:50|16235.69|16155.69|16235.97|16155.97|16235.97|16155.97|16234.46|16154.46|10
1729190220000|2024-10-17 18:37:00|16235.98|16155.98|16240.73|16160.73|16241.35|16161.35|16235.6|16155.6|10
1729190230000|2024-10-17 18:37:10|16240.75|16160.75|16245.35|16165.35|16245.35|16165.35|16240.69|16160.69|10
1729190240000|2024-10-17 18:37:20|16245.45|16165.45|16249.57|16169.57|16250.38|16170.38|16245.45|16165.45|9
1729190250000|2024-10-17 18:37:30|16247.92|16167.92|16247.47|16167.47|16248.25|16168.25|16247.29|16167.29|10
1729190260000|2024-10-17 18:37:40|16247.72|16167.72|16247.28|16167.28|16248.19|16168.19|16247.28|16167.28|9
1729190270000|2024-10-17 18:37:50|16247.33|16167.33|16247.44|16167.44|16247.65|16167.65|16247.09|16167.09|10
1729190280000|2024-10-17 18:38:00|16247.32|16167.32|16249.95|16169.95|16249.95|16169.95|16246.88|16166.88|10
1729190290000|2024-10-17 18:38:10|16249.45|16169.45|16251.17|16171.17|16251.29|16171.29|16249.38|16169.38|10
1729190300000|2024-10-17 18:38:20|16252.27|16172.27|16252.88|16172.88|16253.21|16173.21|16252.27|16172.27|10
1729190310000|2024-10-17 18:38:30|16252.75|16172.75|16253.33|16173.33|16253.66|16173.66|16252.61|16172.61|10
1729190320000|2024-10-17 18:38:40|16253.35|16173.35|16255.38|16175.38|16255.63|16175.63|16253.35|16173.35|8
1729190330000|2024-10-17 18:38:50|16255.23|16175.23|16252.66|16172.66|16255.39|16175.39|16252.66|16172.66|10
1729190340000|2024-10-17 18:39:00|16253.11|16173.11|16254.58|16174.58|16254.58|16174.58|16253.11|16173.11|8
1729190350000|2024-10-17 18:39:10|16254.26|16174.26|16254.06|16174.06|16254.6|16174.6|16253.95|16173.95|10
1729190360000|2024-10-17 18:39:20|16254.8|16174.8|16255.19|16175.19|16255.19|16175.19|16254.48|16174.48|8
1729190370000|2024-10-17 18:39:30|16255.18|16175.18|16256.92|16176.92|16257.18|16177.18|16255.18|16175.18|10
1729190380000|2024-10-17 18:39:40|16257.76|16177.76|16258.04|16178.04|16258.06|16178.06|16257.74|16177.74|9
1729190390000|2024-10-17 18:39:50|16258.23|16178.23|16258.47|16178.47|16258.84|16178.84|16258.06|16178.06|7
1729190400000|2024-10-17 18:40:00|16258.4|16178.4|16262.24|16182.24|16262.24|16182.24|16258.4|16178.4|9
1729190410000|2024-10-17 18:40:10|16262.23|16182.23|16267.54|16187.54|16267.54|16187.54|16262.23|16182.23|10
1729190420000|2024-10-17 18:40:20|16267.56|16187.56|16267.73|16187.73|16267.73|16187.73|16267.34|16187.34|9
1729190430000|2024-10-17 18:40:30|16267.68|16187.68|16267.97|16187.97|16268.38|16188.38|16267.68|16187.68|9
1729190440000|2024-10-17 18:40:40|16268.02|16188.02|16271.74|16191.74|16271.74|16191.74|16267.56|16187.56|10
1729190450000|2024-10-17 18:40:50|16271.79|16191.79|16272.39|16192.39|16272.71|16192.71|16271.79|16191.79|7
1729190460000|2024-10-17 18:41:00|16272.65|16192.65|16277.17|16197.17|16277.17|16197.17|16272.65|16192.65|9
1729190470000|2024-10-17 18:41:10|16277.22|16197.22|16280.19|16200.19|16280.19|16200.19|16277.22|16197.22|10
1729190480000|2024-10-17 18:41:20|16282.19|16202.19|16288.8|16208.8|16288.8|16208.8|16282.19|16202.19|10
1729190490000|2024-10-17 18:41:30|16289.11|16209.11|16292.51|16212.51|16292.88|16212.88|16289.11|16209.11|10
1729190500000|2024-10-17 18:41:40|16292.52|16212.52|16292.38|16212.38|16293.06|16213.06|16291.56|16211.56|10
1729190510000|2024-10-17 18:41:50|16292.16|16212.16|16292.52|16212.52|16292.52|16212.52|16292.11|16212.11|8
1729190520000|2024-10-17 18:42:00|16292.55|16212.55|16291.58|16211.58|16294.07|16214.07|16291.58|16211.58|10
1729190530000|2024-10-17 18:42:10|16291.56|16211.56|16287.58|16207.58|16291.88|16211.88|16287.58|16207.58|10
1729190540000|2024-10-17 18:42:20|16289.39|16209.39|16285.7|16205.7|16289.39|16209.39|16285.67|16205.67|10
1729190550000|2024-10-17 18:42:30|16285.64|16205.64|16285.24|16205.24|16287.03|16207.03|16285.24|16205.24|10
1729190560000|2024-10-17 18:42:40|16285.09|16205.09|16284.92|16204.92|16285.99|16205.99|16284.69|16204.69|10
1729190570000|2024-10-17 18:42:50|16284.94|16204.94|16285.43|16205.43|16285.49|16205.49|16284.94|16204.94|10
1729190580000|2024-10-17 18:43:00|16285.13|16205.13|16285.08|16205.08|16285.39|16205.39|16285.03|16205.03|9
1729190590000|2024-10-17 18:43:10|16285.09|16205.09|16282.63|16202.63|16285.09|16205.09|16282.63|16202.63|9
1729190600000|2024-10-17 18:43:20|16282.69|16202.69|16281.83|16201.83|16283.47|16203.47|16281.83|16201.83|9
1729190610000|2024-10-17 18:43:30|16281.64|16201.64|16277.88|16197.88|16281.83|16201.83|16277.86|16197.86|9
1729190620000|2024-10-17 18:43:40|16277.9|16197.9|16277.77|16197.77|16278.13|16198.13|16277.17|16197.17|10
1729190630000|2024-10-17 18:43:50|16278.32|16198.32|16278.3|16198.3|16278.72|16198.72|16278.22|16198.22|8
1729190640000|2024-10-17 18:44:00|16278.29|16198.29|16277.68|16197.68|16278.29|16198.29|16277.66|16197.66|8
1729190650000|2024-10-17 18:44:10|16277.67|16197.67|16278.29|16198.29|16278.34|16198.34|16277.67|16197.67|9
1729190660000|2024-10-17 18:44:20|16277.84|16197.84|16278.08|16198.08|16279.06|16199.06|16277.84|16197.84|7
1729190670000|2024-10-17 18:44:30|16276.68|16196.68|16278.04|16198.04|16279.07|16199.07|16276.42|16196.42|9
1729190680000|2024-10-17 18:44:40|16278.14|16198.14|16279.76|16199.76|16279.86|16199.86|16278.14|16198.14|9
1729190690000|2024-10-17 18:44:50|16279.45|16199.45|16279.64|16199.64|16280.06|16200.06|16279.45|16199.45|10
1729190700000|2024-10-17 18:45:00|16279.57|16199.57|16281.43|16201.43|16281.43|16201.43|16279.51|16199.51|10
1729190710000|2024-10-17 18:45:10|16281.36|16201.36|16282.87|16202.87|16282.87|16202.87|16281.18|16201.18|10
1729190720000|2024-10-17 18:45:20|16282.91|16202.91|16281.34|16201.34|16283.33|16203.33|16281.24|16201.24|10
1729190730000|2024-10-17 18:45:30|16281.35|16201.35|16280.83|16200.83|16281.35|16201.35|16280.76|16200.76|10
1729190740000|2024-10-17 18:45:40|16281.53|16201.53|16281.59|16201.59|16281.59|16201.59|16281.28|16201.28|6
1729190750000|2024-10-17 18:45:50|16281.12|16201.12|16277.62|16197.62|16281.59|16201.59|16277.62|16197.62|9
1729190760000|2024-10-17 18:46:00|16277.93|16197.93|16280.17|16200.17|16280.21|16200.21|16277.93|16197.93|10
1729190770000|2024-10-17 18:46:10|16280.18|16200.18|16281.25|16201.25|16281.25|16201.25|16280.18|16200.18|10
1729190780000|2024-10-17 18:46:20|16280.94|16200.94|16283.71|16203.71|16283.71|16203.71|16280.93|16200.93|10
1729190790000|2024-10-17 18:46:30|16283.7|16203.7|16284.44|16204.44|16284.47|16204.47|16283.33|16203.33|9
1729190800000|2024-10-17 18:46:40|16282.98|16202.98|16282.72|16202.72|16284.28|16204.28|16282.67|16202.67|9
1729190810000|2024-10-17 18:46:50|16281.6|16201.6|16279.46|16199.46|16281.6|16201.6|16279.18|16199.18|10
1729190820000|2024-10-17 18:47:00|16279.7|16199.7|16273.21|16193.21|16279.7|16199.7|16273.21|16193.21|10
1729190830000|2024-10-17 18:47:10|16273.11|16193.11|16276.74|16196.74|16276.74|16196.74|16273.11|16193.11|10
1729190840000|2024-10-17 18:47:20|16276.42|16196.42|16277.53|16197.53|16277.77|16197.77|16276.41|16196.41|8
1729190850000|2024-10-17 18:47:30|16277.59|16197.59|16277.88|16197.88|16278.36|16198.36|16277.59|16197.59|8
1729190860000|2024-10-17 18:47:40|16277.91|16197.91|16278.09|16198.09|16279.1|16199.1|16277.91|16197.91|10
1729190870000|2024-10-17 18:47:50|16277.92|16197.92|16280.91|16200.91|16280.91|16200.91|16277.92|16197.92|10
1729190880000|2024-10-17 18:48:00|16280.95|16200.95|16281.21|16201.21|16281.21|16201.21|16280.7|16200.7|8
1729190890000|2024-10-17 18:48:10|16281.38|16201.38|16281.28|16201.28|16281.38|16201.38|16280.92|16200.92|9
1729190900000|2024-10-17 18:48:20|16282.3|16202.3|16281.28|16201.28|16282.39|16202.39|16280.78|16200.78|10
1729190910000|2024-10-17 18:48:30|16281.24|16201.24|16281.5|16201.5|16282.47|16202.47|16281.22|16201.22|9
1729190920000|2024-10-17 18:48:40|16281.49|16201.49|16280.43|16200.43|16281.52|16201.52|16280.43|16200.43|9
1729190930000|2024-10-17 18:48:50|16280.36|16200.36|16279.3|16199.3|16280.38|16200.38|16278.19|16198.19|9
1729190940000|2024-10-17 18:49:00|16279.32|16199.32|16275.39|16195.39|16279.32|16199.32|16275.39|16195.39|9
1729190950000|2024-10-17 18:49:10|16276.05|16196.05|16274.08|16194.08|16276.05|16196.05|16274.08|16194.08|9
1729190960000|2024-10-17 18:49:20|16273.88|16193.88|16273.56|16193.56|16273.98|16193.98|16270.71|16190.71|10
1729190970000|2024-10-17 18:49:30|16273.37|16193.37|16270.96|16190.96|16273.37|16193.37|16270.89|16190.89|10
1729190980000|2024-10-17 18:49:40|16270.33|16190.33|16273.8|16193.8|16273.94|16193.94|16268.94|16188.94|9
1729190990000|2024-10-17 18:49:50|16273.32|16193.32|16274.65|16194.65|16275.04|16195.04|16273.32|16193.32|10
1729191000000|2024-10-17 18:50:00|16274.2|16194.2|16275.87|16195.87|16275.87|16195.87|16274.2|16194.2|10
1729191010000|2024-10-17 18:50:10|16275.96|16195.96|16272.96|16192.96|16275.96|16195.96|16272.96|16192.96|10
1729191020000|2024-10-17 18:50:20|16272.91|16192.91|16271.68|16191.68|16272.91|16192.91|16271.54|16191.54|10
1729191030000|2024-10-17 18:50:30|16271.16|16191.16|16271.15|16191.15|16271.22|16191.22|16271.15|16191.15|5
1729191040000|2024-10-17 18:50:40|16271.14|16191.14|16267|16187|16271.14|16191.14|16267|16187|8
1729191050000|2024-10-17 18:50:50|16267.01|16187.01|16267.09|16187.09|16267.35|16187.35|16266.26|16186.26|9
1729191060000|2024-10-17 18:51:00|16266.99|16186.99|16267.72|16187.72|16267.72|16187.72|16266.06|16186.06|10
1729191070000|2024-10-17 18:51:10|16267.76|16187.76|16267.01|16187.01|16267.8|16187.8|16267.01|16187.01|9
1729191080000|2024-10-17 18:51:20|16266.98|16186.98|16264.93|16184.93|16267.63|16187.63|16264.93|16184.93|10
1729191090000|2024-10-17 18:51:30|16265.35|16185.35|16264.88|16184.88|16265.35|16185.35|16264.88|16184.88|10
1729191100000|2024-10-17 18:51:40|16263.63|16183.63|16266.02|16186.02|16266.02|16186.02|16263.63|16183.63|6
1729191110000|2024-10-17 18:51:50|16265.92|16185.92|16263.85|16183.85|16265.92|16185.92|16263.85|16183.85|10
1729191120000|2024-10-17 18:52:00|16263.28|16183.28|16262.81|16182.81|16263.46|16183.46|16262.47|16182.47|8
1729191130000|2024-10-17 18:52:10|16262.85|16182.85|16268.1|16188.1|16268.1|16188.1|16262.85|16182.85|10
1729191140000|2024-10-17 18:52:20|16268.07|16188.07|16266.93|16186.93|16268.07|16188.07|16266.31|16186.31|8
1729191150000|2024-10-17 18:52:30|16267.12|16187.12|16265.58|16185.58|16268.11|16188.11|16265.58|16185.58|9
1729191160000|2024-10-17 18:52:40|16265.47|16185.47|16265.8|16185.8|16266.01|16186.01|16265.47|16185.47|8
1729191170000|2024-10-17 18:52:50|16265.84|16185.84|16265|16185|16265.84|16185.84|16264.94|16184.94|6
1729191180000|2024-10-17 18:53:00|16264.98|16184.98|16262.37|16182.37|16265.05|16185.05|16262.37|16182.37|9
1729191190000|2024-10-17 18:53:10|16261.89|16181.89|16257.12|16177.12|16261.89|16181.89|16257.12|16177.12|10
1729191200000|2024-10-17 18:53:20|16257.11|16177.11|16248.86|16168.86|16257.11|16177.11|16248.6|16168.6|10
1729191210000|2024-10-17 18:53:30|16248.81|16168.81|16254.39|16174.39|16254.39|16174.39|16248.81|16168.81|10
1729191220000|2024-10-17 18:53:40|16253.89|16173.89|16248.27|16168.27|16253.89|16173.89|16248.27|16168.27|10
1729191230000|2024-10-17 18:53:50|16248.23|16168.23|16250.29|16170.29|16250.29|16170.29|16246.5|16166.5|10
1729191240000|2024-10-17 18:54:00|16250.28|16170.28|16251.85|16171.85|16252.43|16172.43|16250.28|16170.28|9
1729191250000|2024-10-17 18:54:10|16252.29|16172.29|16251.89|16171.89|16252.45|16172.45|16251.89|16171.89|9
1729191260000|2024-10-17 18:54:20|16252.2|16172.2|16251.13|16171.13|16252.2|16172.2|16250.96|16170.96|9
1729191270000|2024-10-17 18:54:30|16251.6|16171.6|16253.14|16173.14|16253.14|16173.14|16251.16|16171.16|8
1729191280000|2024-10-17 18:54:40|16253.15|16173.15|16250.95|16170.95|16253.3|16173.3|16250.95|16170.95|8
1729191290000|2024-10-17 18:54:50|16250.93|16170.93|16253.12|16173.12|16253.12|16173.12|16250.93|16170.93|10
1729191300000|2024-10-17 18:55:00|16253.73|16173.73|16256.81|16176.81|16256.81|16176.81|16253.73|16173.73|9
1729191310000|2024-10-17 18:55:10|16255.82|16175.82|16257.08|16177.08|16257.11|16177.11|16255.78|16175.78|9
1729191320000|2024-10-17 18:55:20|16255.97|16175.97|16253.98|16173.98|16255.97|16175.97|16253.98|16173.98|10
1729191330000|2024-10-17 18:55:30|16253.96|16173.96|16255.48|16175.48|16256.4|16176.4|16253.96|16173.96|10
1729191340000|2024-10-17 18:55:40|16255.56|16175.56|16256.33|16176.33|16256.61|16176.61|16255.56|16175.56|10
1729191350000|2024-10-17 18:55:50|16256.22|16176.22|16259.37|16179.37|16259.5|16179.5|16256.19|16176.19|10
1729191360000|2024-10-17 18:56:00|16259.45|16179.45|16258.52|16178.52|16259.45|16179.45|16257.95|16177.95|10
1729191370000|2024-10-17 18:56:10|16258.56|16178.56|16259.29|16179.29|16259.51|16179.51|16258.5|16178.5|9
1729191380000|2024-10-17 18:56:20|16259.31|16179.31|16258.26|16178.26|16259.88|16179.88|16258.26|16178.26|9
1729191390000|2024-10-17 18:56:30|16258.66|16178.66|16259.31|16179.31|16259.31|16179.31|16258.66|16178.66|8
1729191400000|2024-10-17 18:56:40|16259.26|16179.26|16261.3|16181.3|16261.3|16181.3|16259.26|16179.26|10
1729191410000|2024-10-17 18:56:50|16261.31|16181.31|16262.3|16182.3|16262.3|16182.3|16261.31|16181.31|8
1729191420000|2024-10-17 18:57:00|16262.44|16182.44|16262.84|16182.84|16263.92|16183.92|16262.25|16182.25|10
1729191430000|2024-10-17 18:57:10|16263.48|16183.48|16265.47|16185.47|16265.47|16185.47|16263.11|16183.11|10
1729191440000|2024-10-17 18:57:20|16265.59|16185.59|16265.22|16185.22|16265.87|16185.87|16264.97|16184.97|9
1729191450000|2024-10-17 18:57:30|16265.25|16185.25|16265.33|16185.33|16266|16186|16265.19|16185.19|10
1729191460000|2024-10-17 18:57:40|16264.67|16184.67|16263.86|16183.86|16264.67|16184.67|16263.72|16183.72|9
1729191470000|2024-10-17 18:57:50|16263.85|16183.85|16261.65|16181.65|16263.85|16183.85|16261.65|16181.65|10
1729191480000|2024-10-17 18:58:00|16261.95|16181.95|16263.41|16183.41|16263.41|16183.41|16261.84|16181.84|10
1729191490000|2024-10-17 18:58:10|16263.24|16183.24|16262.78|16182.78|16263.42|16183.42|16262.78|16182.78|8
1729191500000|2024-10-17 18:58:20|16262.76|16182.76|16263.54|16183.54|16263.56|16183.56|16262.64|16182.64|9
1729191510000|2024-10-17 18:58:30|16263.42|16183.42|16261.41|16181.41|16263.44|16183.44|16261.41|16181.41|9
1729191520000|2024-10-17 18:58:40|16261.33|16181.33|16257.49|16177.49|16261.36|16181.36|16257.49|16177.49|8
1729191530000|2024-10-17 18:58:50|16257.03|16177.03|16258.98|16178.98|16258.98|16178.98|16256.96|16176.96|9
1729191540000|2024-10-17 18:59:00|16259.16|16179.16|16262.54|16182.54|16262.65|16182.65|16258.88|16178.88|9
1729191550000|2024-10-17 18:59:10|16262.11|16182.11|16263.25|16183.25|16263.25|16183.25|16262.11|16182.11|6
1729191560000|2024-10-17 18:59:20|16263.84|16183.84|16267.56|16187.56|16268.06|16188.06|16263.84|16183.84|10
1729191570000|2024-10-17 18:59:30|16267.6|16187.6|16265.52|16185.52|16267.6|16187.6|16265.05|16185.05|9
1729191580000|2024-10-17 18:59:40|16265.39|16185.39|16266.96|16186.96|16266.96|16186.96|16265.29|16185.29|8
1729191590000|2024-10-17 18:59:50|16267.07|16187.07|16267.33|16187.33|16268.88|16188.88|16267.07|16187.07|8
1729191600000|2024-10-17 19:00:00|16267.31|16187.31|16264.31|16184.31|16267.31|16187.31|16264.31|16184.31|10
1729191610000|2024-10-17 19:00:10|16264.68|16184.68|16265.79|16185.79|16265.79|16185.79|16264.66|16184.66|10
1729191620000|2024-10-17 19:00:20|16265.8|16185.8|16267.37|16187.37|16267.37|16187.37|16264.96|16184.96|10
1729191630000|2024-10-17 19:00:30|16268.13|16188.13|16271.25|16191.25|16271.28|16191.28|16268.13|16188.13|10
1729191640000|2024-10-17 19:00:40|16271.2|16191.2|16267.96|16187.96|16271.2|16191.2|16267.75|16187.75|10
1729191650000|2024-10-17 19:00:50|16267.78|16187.78|16268.62|16188.62|16268.62|16188.62|16267.73|16187.73|10
1729191660000|2024-10-17 19:01:00|16268.63|16188.63|16268.26|16188.26|16269.18|16189.18|16268|16188|8
1729191670000|2024-10-17 19:01:10|16266.16|16186.16|16260.63|16180.63|16266.16|16186.16|16260.63|16180.63|10
1729191680000|2024-10-17 19:01:20|16260.54|16180.54|16261.31|16181.31|16262.79|16182.79|16260.54|16180.54|10
1729191690000|2024-10-17 19:01:30|16262.04|16182.04|16263.92|16183.92|16264|16184|16262.04|16182.04|9
1729191700000|2024-10-17 19:01:40|16263.93|16183.93|16263.36|16183.36|16264.37|16184.37|16263.36|16183.36|8
1729191710000|2024-10-17 19:01:50|16261.74|16181.74|16256.75|16176.75|16261.74|16181.74|16256.75|16176.75|10
1729191720000|2024-10-17 19:02:00|16256|16176|16255.4|16175.4|16257.45|16177.45|16255.4|16175.4|10
1729191730000|2024-10-17 19:02:10|16255.39|16175.39|16253.36|16173.36|16255.39|16175.39|16253.36|16173.36|10
1729191740000|2024-10-17 19:02:20|16253.12|16173.12|16251.76|16171.76|16253.12|16173.12|16251.45|16171.45|10
1729191750000|2024-10-17 19:02:30|16251.75|16171.75|16249.69|16169.69|16251.75|16171.75|16248.57|16168.57|9
1729191760000|2024-10-17 19:02:40|16249.58|16169.58|16250.44|16170.44|16250.7|16170.7|16249.56|16169.56|9
1729191770000|2024-10-17 19:02:50|16250.87|16170.87|16256.15|16176.15|16256.15|16176.15|16250.51|16170.51|10
1729191780000|2024-10-17 19:03:00|16258.24|16178.24|16262|16182|16262.08|16182.08|16258.24|16178.24|9
1729191790000|2024-10-17 19:03:10|16262.18|16182.18|16262.38|16182.38|16263.11|16183.11|16262.18|16182.18|10
1729191800000|2024-10-17 19:03:20|16262.53|16182.53|16262.89|16182.89|16263.8|16183.8|16262.49|16182.49|10
1729191810000|2024-10-17 19:03:30|16265.21|16185.21|16270.62|16190.62|16270.62|16190.62|16265.01|16185.01|10
1729191820000|2024-10-17 19:03:40|16270.37|16190.37|16272.13|16192.13|16272.13|16192.13|16270.37|16190.37|10
1729191830000|2024-10-17 19:03:50|16271.97|16191.97|16271.52|16191.52|16272.46|16192.46|16271.52|16191.52|10
1729191840000|2024-10-17 19:04:00|16270.68|16190.68|16266.89|16186.89|16270.68|16190.68|16266.42|16186.42|9
1729191850000|2024-10-17 19:04:10|16265.9|16185.9|16262.78|16182.78|16265.9|16185.9|16262.78|16182.78|10
1729191860000|2024-10-17 19:04:20|16261.94|16181.94|16258.01|16178.01|16261.94|16181.94|16257.87|16177.87|9
1729191870000|2024-10-17 19:04:30|16257.8|16177.8|16252.28|16172.28|16258.67|16178.67|16252.28|16172.28|10
1729191880000|2024-10-17 19:04:40|16251.02|16171.02|16248.81|16168.81|16251.02|16171.02|16248.7|16168.7|10
1729191890000|2024-10-17 19:04:50|16248.27|16168.27|16248.51|16168.51|16248.53|16168.53|16247.73|16167.73|7
1729191900000|2024-10-17 19:05:00|16248.39|16168.39|16248.2|16168.2|16248.39|16168.39|16247.24|16167.24|10
1729191910000|2024-10-17 19:05:10|16249.87|16169.87|16251.01|16171.01|16251.95|16171.95|16249.73|16169.73|9
1729191920000|2024-10-17 19:05:20|16252.18|16172.18|16253.83|16173.83|16253.83|16173.83|16250.65|16170.65|9
1729191930000|2024-10-17 19:05:30|16254.75|16174.75|16257.45|16177.45|16257.45|16177.45|16254.75|16174.75|8
1729191940000|2024-10-17 19:05:40|16257.47|16177.47|16253.08|16173.08|16257.47|16177.47|16252.47|16172.47|10
1729191950000|2024-10-17 19:05:50|16253.27|16173.27|16252.63|16172.63|16253.27|16173.27|16251.26|16171.26|10
1729191960000|2024-10-17 19:06:00|16252.42|16172.42|16253.05|16173.05|16253.68|16173.68|16252.42|16172.42|9
1729191970000|2024-10-17 19:06:10|16253.52|16173.52|16258.36|16178.36|16258.36|16178.36|16253.52|16173.52|10
1729191980000|2024-10-17 19:06:20|16258.96|16178.96|16263|16183|16263|16183|16258.96|16178.96|10
1729191990000|2024-10-17 19:06:30|16262.52|16182.52|16264.57|16184.57|16265.04|16185.04|16262.52|16182.52|8
1729192000000|2024-10-17 19:06:40|16265.23|16185.23|16264.82|16184.82|16265.46|16185.46|16264.73|16184.73|9
1729192010000|2024-10-17 19:06:50|16264.8|16184.8|16266.7|16186.7|16266.7|16186.7|16264.8|16184.8|8
1729192020000|2024-10-17 19:07:00|16267.25|16187.25|16265.57|16185.57|16267.25|16187.25|16265.55|16185.55|9
1729192030000|2024-10-17 19:07:10|16265.61|16185.61|16270.15|16190.15|16270.15|16190.15|16265.61|16185.61|10
1729192040000|2024-10-17 19:07:20|16270.7|16190.7|16273.01|16193.01|16273.01|16193.01|16270.7|16190.7|10
1729192050000|2024-10-17 19:07:30|16272.02|16192.02|16269.87|16189.87|16272.02|16192.02|16269.86|16189.86|8
1729192060000|2024-10-17 19:07:40|16269.94|16189.94|16269.57|16189.57|16270.42|16190.42|16269.57|16189.57|7
1729192070000|2024-10-17 19:07:50|16270.55|16190.55|16269.16|16189.16|16270.55|16190.55|16268.8|16188.8|10
1729192080000|2024-10-17 19:08:00|16269.22|16189.22|16269.21|16189.21|16269.4|16189.4|16268.89|16188.89|8
1729192090000|2024-10-17 19:08:10|16269.23|16189.23|16269.26|16189.26|16269.58|16189.58|16268.91|16188.91|10
1729192100000|2024-10-17 19:08:20|16269.82|16189.82|16273.45|16193.45|16273.45|16193.45|16268.69|16188.69|10
1729192110000|2024-10-17 19:08:30|16273.42|16193.42|16272.5|16192.5|16273.56|16193.56|16272.29|16192.29|9
1729192120000|2024-10-17 19:08:40|16273.11|16193.11|16273.97|16193.97|16273.97|16193.97|16273.11|16193.11|10
1729192130000|2024-10-17 19:08:50|16274.69|16194.69|16275.41|16195.41|16276.43|16196.43|16274.69|16194.69|8
1729192140000|2024-10-17 19:09:00|16275.77|16195.77|16276.27|16196.27|16276.62|16196.62|16275.77|16195.77|9
1729192150000|2024-10-17 19:09:10|16276.32|16196.32|16277.27|16197.27|16277.27|16197.27|16276.32|16196.32|9
1729192160000|2024-10-17 19:09:20|16277.85|16197.85|16276.71|16196.71|16278.56|16198.56|16276.71|16196.71|10
1729192170000|2024-10-17 19:09:30|16276.67|16196.67|16275.85|16195.85|16276.67|16196.67|16275.28|16195.28|10
1729192180000|2024-10-17 19:09:40|16275.86|16195.86|16275.02|16195.02|16275.92|16195.92|16274.79|16194.79|8
1729192190000|2024-10-17 19:09:50|16275.39|16195.39|16275.94|16195.94|16276.15|16196.15|16275.39|16195.39|10
1729192200000|2024-10-17 19:10:00|16276.03|16196.03|16275.82|16195.82|16276.54|16196.54|16275.82|16195.82|9
1729192210000|2024-10-17 19:10:10|16275.29|16195.29|16274.94|16194.94|16275.94|16195.94|16274.94|16194.94|7
1729192220000|2024-10-17 19:10:20|16274.96|16194.96|16274.96|16194.96|16275.31|16195.31|16274.69|16194.69|10
1729192230000|2024-10-17 19:10:30|16274.93|16194.93|16273.37|16193.37|16274.97|16194.97|16273.25|16193.25|9
1729192240000|2024-10-17 19:10:40|16273.02|16193.02|16271.34|16191.34|16273.02|16193.02|16271.34|16191.34|10
1729192250000|2024-10-17 19:10:50|16272.34|16192.34|16272.97|16192.97|16272.97|16192.97|16272.34|16192.34|10
1729192260000|2024-10-17 19:11:00|16272.86|16192.86|16273.77|16193.77|16273.79|16193.79|16272.18|16192.18|10
1729192270000|2024-10-17 19:11:10|16273.81|16193.81|16273.7|16193.7|16273.84|16193.84|16273.53|16193.53|9
1729192280000|2024-10-17 19:11:20|16273.71|16193.71|16277.61|16197.61|16277.61|16197.61|16273.53|16193.53|9
1729192290000|2024-10-17 19:11:30|16277.66|16197.66|16277.69|16197.69|16277.83|16197.83|16276.88|16196.88|9
1729192300000|2024-10-17 19:11:40|16277.68|16197.68|16278.91|16198.91|16278.93|16198.93|16277.64|16197.64|8
1729192310000|2024-10-17 19:11:50|16278.96|16198.96|16279.43|16199.43|16279.44|16199.44|16278.12|16198.12|10
1729192320000|2024-10-17 19:12:00|16279.01|16199.01|16277.77|16197.77|16279.01|16199.01|16277.21|16197.21|10
1729192330000|2024-10-17 19:12:10|16277.72|16197.72|16278.23|16198.23|16278.23|16198.23|16277.47|16197.47|10
1729192340000|2024-10-17 19:12:20|16278.45|16198.45|16277.38|16197.38|16278.51|16198.51|16277.15|16197.15|9
1729192350000|2024-10-17 19:12:30|16277.36|16197.36|16277.36|16197.36|16277.4|16197.4|16276.73|16196.73|8
1729192360000|2024-10-17 19:12:40|16277.35|16197.35|16277.5|16197.5|16277.5|16197.5|16277.35|16197.35|8
1729192370000|2024-10-17 19:12:50|16276.38|16196.38|16274.62|16194.62|16276.44|16196.44|16274.62|16194.62|10
1729192380000|2024-10-17 19:13:00|16274.58|16194.58|16274.46|16194.46|16275.11|16195.11|16273.8|16193.8|10
1729192390000|2024-10-17 19:13:10|16274.41|16194.41|16274.79|16194.79|16275.11|16195.11|16274.35|16194.35|9
1729192400000|2024-10-17 19:13:20|16274.88|16194.88|16274.99|16194.99|16275.64|16195.64|16274.8|16194.8|6
1729192410000|2024-10-17 19:13:30|16275.48|16195.48|16275.41|16195.41|16275.48|16195.48|16275.36|16195.36|5
1729192420000|2024-10-17 19:13:40|16274.15|16194.15|16274.13|16194.13|16274.33|16194.33|16274.13|16194.13|7
1729192430000|2024-10-17 19:13:50|16274.39|16194.39|16275.01|16195.01|16275.31|16195.31|16274.34|16194.34|7
1729192440000|2024-10-17 19:14:00|16275.28|16195.28|16275.36|16195.36|16275.36|16195.36|16275.28|16195.28|6
1729192450000|2024-10-17 19:14:10|16275.53|16195.53|16279.35|16199.35|16279.35|16199.35|16275.53|16195.53|8
1729192460000|2024-10-17 19:14:20|16279.73|16199.73|16280.33|16200.33|16280.35|16200.35|16279.73|16199.73|10
1729192470000|2024-10-17 19:14:30|16280.32|16200.32|16281.38|16201.38|16281.38|16201.38|16280.32|16200.32|9
1729192480000|2024-10-17 19:14:40|16281.39|16201.39|16280.98|16200.98|16281.42|16201.42|16280.98|16200.98|6
1729192490000|2024-10-17 19:14:50|16281.85|16201.85|16281.25|16201.25|16281.85|16201.85|16281.21|16201.21|6
1729192500000|2024-10-17 19:15:00|16281.23|16201.23|16280.5|16200.5|16281.46|16201.46|16279.87|16199.87|9
1729192510000|2024-10-17 19:15:10|16280.17|16200.17|16280.96|16200.96|16280.96|16200.96|16278.91|16198.91|10
1729192520000|2024-10-17 19:15:20|16280.93|16200.93|16280.04|16200.04|16280.93|16200.93|16279.55|16199.55|8
1729192530000|2024-10-17 19:15:30|16279.74|16199.74|16279.78|16199.78|16280.26|16200.26|16279.72|16199.72|10
1729192540000|2024-10-17 19:15:40|16279.79|16199.79|16279.55|16199.55|16279.86|16199.86|16279.46|16199.46|9
1729192550000|2024-10-17 19:15:50|16279.56|16199.56|16280.23|16200.23|16280.81|16200.81|16279.56|16199.56|8
1729192560000|2024-10-17 19:16:00|16280.25|16200.25|16278.84|16198.84|16280.26|16200.26|16278.84|16198.84|10
1729192570000|2024-10-17 19:16:10|16278.76|16198.76|16278.7|16198.7|16278.93|16198.93|16278.65|16198.65|10
1729192580000|2024-10-17 19:16:20|16278.42|16198.42|16277.95|16197.95|16278.73|16198.73|16277.81|16197.81|9
1729192590000|2024-10-17 19:16:30|16277.28|16197.28|16276.26|16196.26|16277.28|16197.28|16274.87|16194.87|9
1729192600000|2024-10-17 19:16:40|16276.24|16196.24|16276.67|16196.67|16277.13|16197.13|16276.24|16196.24|10
1729192610000|2024-10-17 19:16:50|16276.38|16196.38|16275.6|16195.6|16276.38|16196.38|16275.6|16195.6|8
1729192620000|2024-10-17 19:17:00|16275.55|16195.55|16275.5|16195.5|16275.59|16195.59|16275.5|16195.5|7
1729192630000|2024-10-17 19:17:10|16275.51|16195.51|16272.32|16192.32|16275.51|16195.51|16272.32|16192.32|8
1729192640000|2024-10-17 19:17:20|16272.14|16192.14|16270.49|16190.49|16272.14|16192.14|16270.49|16190.49|6
1729192650000|2024-10-17 19:17:30|16270.37|16190.37|16269.25|16189.25|16270.38|16190.38|16269.25|16189.25|6
1729192660000|2024-10-17 19:17:40|16269.16|16189.16|16268.12|16188.12|16269.16|16189.16|16268.11|16188.11|9
1729192670000|2024-10-17 19:17:50|16267.73|16187.73|16266.47|16186.47|16267.73|16187.73|16266.22|16186.22|9
1729192680000|2024-10-17 19:18:00|16266.48|16186.48|16266.14|16186.14|16266.48|16186.48|16265.65|16185.65|6
1729192690000|2024-10-17 19:18:10|16266.51|16186.51|16267.78|16187.78|16267.78|16187.78|16266.51|16186.51|10
1729192700000|2024-10-17 19:18:20|16267.77|16187.77|16268.89|16188.89|16268.89|16188.89|16267.77|16187.77|9
1729192710000|2024-10-17 19:18:30|16269|16189|16270.57|16190.57|16270.59|16190.59|16269|16189|10
1729192720000|2024-10-17 19:18:40|16270.59|16190.59|16271.62|16191.62|16271.62|16191.62|16270.59|16190.59|10
1729192730000|2024-10-17 19:18:50|16271.7|16191.7|16270.64|16190.64|16271.76|16191.76|16270.64|16190.64|10
1729192740000|2024-10-17 19:19:00|16270.17|16190.17|16269.58|16189.58|16270.17|16190.17|16269.04|16189.04|9
1729192750000|2024-10-17 19:19:10|16269.57|16189.57|16269.4|16189.4|16269.57|16189.57|16269.33|16189.33|7
1729192760000|2024-10-17 19:19:20|16269.41|16189.41|16268.79|16188.79|16269.42|16189.42|16268.62|16188.62|8
1729192770000|2024-10-17 19:19:30|16268.8|16188.8|16268.57|16188.57|16268.8|16188.8|16268.57|16188.57|8
1729192780000|2024-10-17 19:19:40|16268.58|16188.58|16268.61|16188.61|16268.62|16188.62|16268.31|16188.31|7
1729192790000|2024-10-17 19:19:50|16268.62|16188.62|16268.99|16188.99|16269.11|16189.11|16268.61|16188.61|6
1729192800000|2024-10-17 19:20:00|16268.98|16188.98|16267.87|16187.87|16269.43|16189.43|16267.87|16187.87|9
1729192810000|2024-10-17 19:20:10|16268.15|16188.15|16267.93|16187.93|16268.15|16188.15|16267.92|16187.92|6
1729192820000|2024-10-17 19:20:20|16267.95|16187.95|16267.74|16187.74|16268.3|16188.3|16267.73|16187.73|8
1729192830000|2024-10-17 19:20:30|16267.71|16187.71|16267.05|16187.05|16267.71|16187.71|16267.01|16187.01|9
1729192840000|2024-10-17 19:20:40|16267.04|16187.04|16267.63|16187.63|16267.87|16187.87|16267.04|16187.04|9
1729192850000|2024-10-17 19:20:50|16267.6|16187.6|16267.32|16187.32|16267.63|16187.63|16267.32|16187.32|8
1729192860000|2024-10-17 19:21:00|16267.19|16187.19|16267.42|16187.42|16267.42|16187.42|16267.19|16187.19|8
1729192870000|2024-10-17 19:21:10|16267.43|16187.43|16266.28|16186.28|16268.35|16188.35|16266.28|16186.28|8
1729192880000|2024-10-17 19:21:20|16266.15|16186.15|16266.81|16186.81|16267.75|16187.75|16265.95|16185.95|10
1729192890000|2024-10-17 19:21:30|16266.88|16186.88|16268.46|16188.46|16268.46|16188.46|16266.88|16186.88|10
1729192900000|2024-10-17 19:21:40|16269.14|16189.14|16268.84|16188.84|16269.14|16189.14|16268.77|16188.77|7
1729192910000|2024-10-17 19:21:50|16268.86|16188.86|16269.08|16189.08|16269.89|16189.89|16268.86|16188.86|8
1729192920000|2024-10-17 19:22:00|16269.75|16189.75|16271.96|16191.96|16272.06|16192.06|16269.47|16189.47|10
1729192930000|2024-10-17 19:22:10|16271.98|16191.98|16270.64|16190.64|16272.14|16192.14|16269.23|16189.23|8
1729192940000|2024-10-17 19:22:20|16270.65|16190.65|16269.87|16189.87|16270.65|16190.65|16269.52|16189.52|9
1729192950000|2024-10-17 19:22:30|16269.86|16189.86|16271.1|16191.1|16271.1|16191.1|16269.5|16189.5|9
1729192960000|2024-10-17 19:22:40|16271.09|16191.09|16271.26|16191.26|16271.26|16191.26|16270.24|16190.24|9
1729192970000|2024-10-17 19:22:50|16271.41|16191.41|16270.35|16190.35|16271.41|16191.41|16270.35|16190.35|10
1729192980000|2024-10-17 19:23:00|16270.33|16190.33|16274.03|16194.03|16274.03|16194.03|16269.86|16189.86|8
1729192990000|2024-10-17 19:23:10|16274.12|16194.12|16275.37|16195.37|16275.37|16195.37|16274.12|16194.12|6
1729193000000|2024-10-17 19:23:20|16276.37|16196.37|16278.56|16198.56|16278.63|16198.63|16276.37|16196.37|9
1729193010000|2024-10-17 19:23:30|16278.6|16198.6|16281.11|16201.11|16281.23|16201.23|16278.24|16198.24|10
1729193020000|2024-10-17 19:23:40|16280.97|16200.97|16280.7|16200.7|16281.11|16201.11|16280.56|16200.56|8
1729193030000|2024-10-17 19:23:50|16281.42|16201.42|16281.69|16201.69|16281.69|16201.69|16281.38|16201.38|9
1729193040000|2024-10-17 19:24:00|16281.71|16201.71|16282.22|16202.22|16282.53|16202.53|16281.23|16201.23|10
1729193050000|2024-10-17 19:24:10|16282.65|16202.65|16285.26|16205.26|16285.32|16205.32|16282.65|16202.65|10
1729193060000|2024-10-17 19:24:20|16285.27|16205.27|16283.25|16203.25|16285.31|16205.31|16283.25|16203.25|8
1729193070000|2024-10-17 19:24:30|16283.37|16203.37|16284.29|16204.29|16284.29|16204.29|16283.14|16203.14|10
1729193080000|2024-10-17 19:24:40|16285.48|16205.48|16287.87|16207.87|16287.87|16207.87|16285.48|16205.48|10
1729193090000|2024-10-17 19:24:50|16287.85|16207.85|16288.08|16208.08|16288.49|16208.49|16287.85|16207.85|7
1729193100000|2024-10-17 19:25:00|16288.11|16208.11|16288.23|16208.23|16288.23|16208.23|16287.88|16207.88|10
1729193110000|2024-10-17 19:25:10|16288.24|16208.24|16287.78|16207.78|16288.47|16208.47|16287.72|16207.72|10
1729193120000|2024-10-17 19:25:20|16287.76|16207.76|16288.73|16208.73|16288.75|16208.75|16287.54|16207.54|10
1729193130000|2024-10-17 19:25:30|16288.23|16208.23|16288.01|16208.01|16288.23|16208.23|16287.62|16207.62|9
1729193140000|2024-10-17 19:25:40|16287.77|16207.77|16289.09|16209.09|16289.45|16209.45|16287.77|16207.77|8
1729193150000|2024-10-17 19:25:50|16288.25|16208.25|16285.99|16205.99|16288.74|16208.74|16285.98|16205.98|10
1729193160000|2024-10-17 19:26:00|16285.97|16205.97|16285.06|16205.06|16285.97|16205.97|16284.5|16204.5|10
1729193170000|2024-10-17 19:26:10|16285.03|16205.03|16283.79|16203.79|16285.03|16205.03|16283.79|16203.79|10
1729193180000|2024-10-17 19:26:20|16282.61|16202.61|16283.32|16203.32|16283.89|16203.89|16282.61|16202.61|10
1729193190000|2024-10-17 19:26:30|16283.2|16203.2|16282.91|16202.91|16283.2|16203.2|16282.9|16202.9|6
1729193200000|2024-10-17 19:26:40|16283.33|16203.33|16283.13|16203.13|16283.33|16203.33|16282.94|16202.94|9
1729193210000|2024-10-17 19:26:50|16283.42|16203.42|16282.77|16202.77|16283.81|16203.81|16282.54|16202.54|10
1729193220000|2024-10-17 19:27:00|16282.55|16202.55|16282.34|16202.34|16282.56|16202.56|16281.97|16201.97|9
1729193230000|2024-10-17 19:27:10|16281.97|16201.97|16284.67|16204.67|16284.67|16204.67|16281.71|16201.71|7
1729193240000|2024-10-17 19:27:20|16284.66|16204.66|16284.61|16204.61|16285.38|16205.38|16284.54|16204.54|10
1729193250000|2024-10-17 19:27:30|16282.67|16202.67|16281.04|16201.04|16283.05|16203.05|16281.04|16201.04|9
1729193260000|2024-10-17 19:27:40|16280.99|16200.99|16279.45|16199.45|16280.99|16200.99|16279.45|16199.45|9
1729193270000|2024-10-17 19:27:50|16280.13|16200.13|16279.83|16199.83|16280.16|16200.16|16279.72|16199.72|9
1729193280000|2024-10-17 19:28:00|16279.72|16199.72|16279.52|16199.52|16279.72|16199.72|16279.42|16199.42|10
1729193290000|2024-10-17 19:28:10|16279.58|16199.58|16279.54|16199.54|16279.58|16199.58|16279.36|16199.36|8
1729193300000|2024-10-17 19:28:20|16279.56|16199.56|16280.06|16200.06|16280.5|16200.5|16279.56|16199.56|7
1729193310000|2024-10-17 19:28:30|16278.99|16198.99|16276.13|16196.13|16278.99|16198.99|16275.2|16195.2|10
1729193320000|2024-10-17 19:28:40|16275.79|16195.79|16274.36|16194.36|16275.91|16195.91|16274.08|16194.08|9
1729193330000|2024-10-17 19:28:50|16274.3|16194.3|16273.92|16193.92|16274.3|16194.3|16273.92|16193.92|9
1729193340000|2024-10-17 19:29:00|16273.89|16193.89|16273.99|16193.99|16273.99|16193.99|16273.71|16193.71|7
1729193350000|2024-10-17 19:29:10|16274.06|16194.06|16273.48|16193.48|16274.06|16194.06|16273.23|16193.23|9
1729193360000|2024-10-17 19:29:20|16273.6|16193.6|16273.44|16193.44|16273.66|16193.66|16273.19|16193.19|10
1729193370000|2024-10-17 19:29:30|16273.45|16193.45|16273.02|16193.02|16273.48|16193.48|16273.02|16193.02|9
1729193380000|2024-10-17 19:29:40|16273.01|16193.01|16273.14|16193.14|16273.34|16193.34|16273.01|16193.01|8
1729193390000|2024-10-17 19:29:50|16273.27|16193.27|16273.03|16193.03|16273.75|16193.75|16273.03|16193.03|8
1729193400000|2024-10-17 19:30:00|16272.81|16192.81|16272.35|16192.35|16272.92|16192.92|16272.31|16192.31|8
1729193410000|2024-10-17 19:30:10|16272.32|16192.32|16271.21|16191.21|16272.32|16192.32|16271.21|16191.21|9
1729193420000|2024-10-17 19:30:20|16271.19|16191.19|16271.5|16191.5|16271.77|16191.77|16271.19|16191.19|9
1729193430000|2024-10-17 19:30:30|16271.73|16191.73|16271.88|16191.88|16271.88|16191.88|16271.45|16191.45|9
1729193440000|2024-10-17 19:30:40|16272.32|16192.32|16270.86|16190.86|16272.32|16192.32|16270.55|16190.55|8
1729193450000|2024-10-17 19:30:50|16270.84|16190.84|16271.21|16191.21|16271.21|16191.21|16270.73|16190.73|8
1729193460000|2024-10-17 19:31:00|16271.2|16191.2|16271.19|16191.19|16271.54|16191.54|16270.12|16190.12|9
1729193470000|2024-10-17 19:31:10|16271.03|16191.03|16270|16190|16271.03|16191.03|16269.75|16189.75|9
1729193480000|2024-10-17 19:31:20|16268.7|16188.7|16268.8|16188.8|16268.91|16188.91|16268.15|16188.15|8
1729193490000|2024-10-17 19:31:30|16268.84|16188.84|16268.6|16188.6|16269.22|16189.22|16268.59|16188.59|9
1729193500000|2024-10-17 19:31:40|16268.56|16188.56|16267.98|16187.98|16268.77|16188.77|16267.98|16187.98|8
1729193510000|2024-10-17 19:31:50|16268.43|16188.43|16271.84|16191.84|16271.84|16191.84|16268.43|16188.43|8
1729193520000|2024-10-17 19:32:00|16271.44|16191.44|16269.86|16189.86|16271.44|16191.44|16269.86|16189.86|9
1729193530000|2024-10-17 19:32:10|16270.26|16190.26|16270.4|16190.4|16271.41|16191.41|16270.26|16190.26|9
1729193540000|2024-10-17 19:32:20|16270.56|16190.56|16264.56|16184.56|16271.34|16191.34|16264.56|16184.56|9
1729193550000|2024-10-17 19:32:30|16264.86|16184.86|16263.89|16183.89|16264.86|16184.86|16263.44|16183.44|9
1729193560000|2024-10-17 19:32:40|16263.88|16183.88|16263.42|16183.42|16263.88|16183.88|16263.42|16183.42|5
1729193570000|2024-10-17 19:32:50|16263.75|16183.75|16264.35|16184.35|16264.35|16184.35|16263.75|16183.75|9
1729193580000|2024-10-17 19:33:00|16264.36|16184.36|16265.41|16185.41|16265.51|16185.51|16263.37|16183.37|8
1729193590000|2024-10-17 19:33:10|16265.43|16185.43|16265.43|16185.43|16265.81|16185.81|16264.57|16184.57|10
1729193600000|2024-10-17 19:33:20|16265.55|16185.55|16264.48|16184.48|16265.55|16185.55|16264.48|16184.48|10
1729193610000|2024-10-17 19:33:30|16264.52|16184.52|16261.7|16181.7|16264.52|16184.52|16260.53|16180.53|10
1729193620000|2024-10-17 19:33:40|16261.64|16181.64|16261.24|16181.24|16261.64|16181.64|16261.09|16181.09|8
1729193630000|2024-10-17 19:33:50|16262.17|16182.17|16265.78|16185.78|16265.79|16185.79|16262.17|16182.17|9
1729193640000|2024-10-17 19:34:00|16266.99|16186.99|16269.82|16189.82|16269.82|16189.82|16266.99|16186.99|9
1729193650000|2024-10-17 19:34:10|16270.62|16190.62|16275.58|16195.58|16275.58|16195.58|16270.62|16190.62|10
1729193660000|2024-10-17 19:34:20|16275.94|16195.94|16276.52|16196.52|16276.52|16196.52|16274.97|16194.97|9
1729193670000|2024-10-17 19:34:30|16276.51|16196.51|16276.07|16196.07|16276.61|16196.61|16274.96|16194.96|10
1729193680000|2024-10-17 19:34:40|16275.71|16195.71|16275.96|16195.96|16276.26|16196.26|16275.07|16195.07|9
1729193690000|2024-10-17 19:34:50|16275.99|16195.99|16276.58|16196.58|16276.96|16196.96|16275.98|16195.98|10
1729193700000|2024-10-17 19:35:00|16276.63|16196.63|16279.24|16199.24|16279.47|16199.47|16276.31|16196.31|10
1729193710000|2024-10-17 19:35:10|16278.4|16198.4|16277.92|16197.92|16278.4|16198.4|16277.92|16197.92|8
1729193720000|2024-10-17 19:35:20|16277.79|16197.79|16277.4|16197.4|16277.79|16197.79|16276.78|16196.78|7
1729193730000|2024-10-17 19:35:30|16278.63|16198.63|16278.11|16198.11|16278.85|16198.85|16278.1|16198.1|8
1729193740000|2024-10-17 19:35:40|16278.12|16198.12|16276.84|16196.84|16278.12|16198.12|16276.84|16196.84|10
1729193750000|2024-10-17 19:35:50|16276.08|16196.08|16272.15|16192.15|16276.08|16196.08|16272.14|16192.14|9
1729193760000|2024-10-17 19:36:00|16272.14|16192.14|16269.76|16189.76|16272.14|16192.14|16269.71|16189.71|8
1729193770000|2024-10-17 19:36:10|16269.79|16189.79|16267.52|16187.52|16269.81|16189.81|16267.52|16187.52|10
1729193780000|2024-10-17 19:36:20|16267.41|16187.41|16266.58|16186.58|16267.41|16187.41|16266.57|16186.57|7
1729193790000|2024-10-17 19:36:30|16266.84|16186.84|16265.85|16185.85|16266.86|16186.86|16264.23|16184.23|10
1729193800000|2024-10-17 19:36:40|16266.08|16186.08|16265.62|16185.62|16266.18|16186.18|16265.62|16185.62|9
1729193810000|2024-10-17 19:36:50|16265.13|16185.13|16265.59|16185.59|16266.03|16186.03|16265.01|16185.01|10
1729193820000|2024-10-17 19:37:00|16265.58|16185.58|16266.53|16186.53|16266.93|16186.93|16265.27|16185.27|8
1729193830000|2024-10-17 19:37:10|16266.43|16186.43|16266.72|16186.72|16266.74|16186.74|16266.04|16186.04|10
1729193840000|2024-10-17 19:37:20|16266.41|16186.41|16266.75|16186.75|16267.34|16187.34|16266.41|16186.41|10
1729193850000|2024-10-17 19:37:30|16266.78|16186.78|16265.94|16185.94|16266.78|16186.78|16265.94|16185.94|8
1729193860000|2024-10-17 19:37:40|16266.31|16186.31|16266.22|16186.22|16266.31|16186.31|16266.22|16186.22|4
1729193870000|2024-10-17 19:37:50|16265.87|16185.87|16265.75|16185.75|16265.87|16185.87|16265.75|16185.75|9
1729193880000|2024-10-17 19:38:00|16265.74|16185.74|16261.72|16181.72|16265.78|16185.78|16261.72|16181.72|8
1729193890000|2024-10-17 19:38:10|16262.02|16182.02|16261.12|16181.12|16262.02|16182.02|16261.12|16181.12|9
1729193900000|2024-10-17 19:38:20|16260.6|16180.6|16260.79|16180.79|16261.45|16181.45|16260.6|16180.6|10
1729193910000|2024-10-17 19:38:30|16260.87|16180.87|16260.07|16180.07|16261.03|16181.03|16260.04|16180.04|9
1729193920000|2024-10-17 19:38:40|16260.09|16180.09|16260.05|16180.05|16260.09|16180.09|16260.05|16180.05|6
1729193930000|2024-10-17 19:38:50|16260.1|16180.1|16259.13|16179.13|16260.1|16180.1|16259.06|16179.06|7
1729193940000|2024-10-17 19:39:00|16259.53|16179.53|16259.86|16179.86|16260.11|16180.11|16259.44|16179.44|8
1729193950000|2024-10-17 19:39:10|16259.89|16179.89|16261.25|16181.25|16261.25|16181.25|16259.75|16179.75|7
1729193960000|2024-10-17 19:39:20|16261.3|16181.3|16258.93|16178.93|16261.6|16181.6|16258.44|16178.44|10
1729193970000|2024-10-17 19:39:30|16258.94|16178.94|16258.87|16178.87|16259.48|16179.48|16258.76|16178.76|10
1729193980000|2024-10-17 19:39:40|16258.88|16178.88|16259.21|16179.21|16259.21|16179.21|16258.75|16178.75|9
1729193990000|2024-10-17 19:39:50|16259|16179|16260.08|16180.08|16260.08|16180.08|16259|16179|6
1729194000000|2024-10-17 19:40:00|16260.28|16180.28|16261.89|16181.89|16261.89|16181.89|16260.03|16180.03|9
1729194010000|2024-10-17 19:40:10|16262.22|16182.22|16265.26|16185.26|16265.39|16185.39|16262.22|16182.22|10
1729194020000|2024-10-17 19:40:20|16264.73|16184.73|16265.88|16185.88|16266.29|16186.29|16264.73|16184.73|8
1729194030000|2024-10-17 19:40:30|16266.07|16186.07|16265.71|16185.71|16266.07|16186.07|16265.01|16185.01|10
1729194040000|2024-10-17 19:40:40|16265.72|16185.72|16266.78|16186.78|16266.88|16186.88|16265.13|16185.13|7
1729194050000|2024-10-17 19:40:50|16266.68|16186.68|16267.09|16187.09|16267.09|16187.09|16266.4|16186.4|9
1729194060000|2024-10-17 19:41:00|16267.1|16187.1|16271.53|16191.53|16271.53|16191.53|16267.1|16187.1|10
1729194070000|2024-10-17 19:41:10|16271.9|16191.9|16271.96|16191.96|16271.96|16191.96|16271.57|16191.57|10
1729194080000|2024-10-17 19:41:20|16271.99|16191.99|16272.46|16192.46|16272.66|16192.66|16271.99|16191.99|9
1729194090000|2024-10-17 19:41:30|16271.94|16191.94|16269.58|16189.58|16272.15|16192.15|16269.21|16189.21|10
1729194100000|2024-10-17 19:41:40|16269.29|16189.29|16271.57|16191.57|16271.57|16191.57|16269.1|16189.1|10
1729194110000|2024-10-17 19:41:50|16272.23|16192.23|16272.2|16192.2|16272.53|16192.53|16272.15|16192.15|10
1729194120000|2024-10-17 19:42:00|16272.21|16192.21|16268.06|16188.06|16272.21|16192.21|16268.06|16188.06|10
1729194130000|2024-10-17 19:42:10|16267.85|16187.85|16265.8|16185.8|16268.05|16188.05|16265.8|16185.8|8
1729194140000|2024-10-17 19:42:20|16265.79|16185.79|16265.08|16185.08|16265.79|16185.79|16265.08|16185.08|7
1729194150000|2024-10-17 19:42:30|16265.01|16185.01|16263.93|16183.93|16265.01|16185.01|16263.8|16183.8|8
1729194160000|2024-10-17 19:42:40|16263.79|16183.79|16263.78|16183.78|16263.86|16183.86|16263.42|16183.42|10
1729194170000|2024-10-17 19:42:50|16263.42|16183.42|16263.1|16183.1|16263.42|16183.42|16262.99|16182.99|9
1729194180000|2024-10-17 19:43:00|16263.08|16183.08|16262.77|16182.77|16263.12|16183.12|16262.71|16182.71|9
1729194190000|2024-10-17 19:43:10|16262.76|16182.76|16258.81|16178.81|16262.76|16182.76|16258.76|16178.76|10
1729194200000|2024-10-17 19:43:20|16259.03|16179.03|16258.22|16178.22|16259.03|16179.03|16258.13|16178.13|10
1729194210000|2024-10-17 19:43:30|16258.23|16178.23|16258.25|16178.25|16258.25|16178.25|16258.05|16178.05|7
1729194220000|2024-10-17 19:43:40|16258.8|16178.8|16259.09|16179.09|16259.2|16179.2|16258.46|16178.46|10
1729194230000|2024-10-17 19:43:50|16259.14|16179.14|16261.22|16181.22|16261.22|16181.22|16259.14|16179.14|10
1729194240000|2024-10-17 19:44:00|16261.29|16181.29|16260.82|16180.82|16261.3|16181.3|16260.53|16180.53|10
1729194250000|2024-10-17 19:44:10|16260.86|16180.86|16262.69|16182.69|16262.69|16182.69|16260.86|16180.86|10
1729194260000|2024-10-17 19:44:20|16262.81|16182.81|16263.31|16183.31|16263.85|16183.85|16262.81|16182.81|8
1729194270000|2024-10-17 19:44:30|16263.32|16183.32|16265.03|16185.03|16265.19|16185.19|16263.32|16183.32|8
1729194280000|2024-10-17 19:44:40|16264.8|16184.8|16265.01|16185.01|16265.12|16185.12|16264.8|16184.8|8
1729194290000|2024-10-17 19:44:50|16264.85|16184.85|16266.02|16186.02|16266.02|16186.02|16264.78|16184.78|10
1729194300000|2024-10-17 19:45:00|16265.91|16185.91|16265.23|16185.23|16265.91|16185.91|16265.17|16185.17|9
1729194310000|2024-10-17 19:45:10|16265.27|16185.27|16271.4|16191.4|16271.4|16191.4|16265.27|16185.27|9
1729194320000|2024-10-17 19:45:20|16271.72|16191.72|16272.63|16192.63|16272.63|16192.63|16271.72|16191.72|10
1729194330000|2024-10-17 19:45:30|16272.68|16192.68|16272.46|16192.46|16272.7|16192.7|16272.46|16192.46|4
1729194340000|2024-10-17 19:45:40|16271.87|16191.87|16270.46|16190.46|16272|16192|16270.4|16190.4|9
1729194350000|2024-10-17 19:45:50|16270.45|16190.45|16271.1|16191.1|16271.22|16191.22|16270.45|16190.45|8
1729194360000|2024-10-17 19:46:00|16271.45|16191.45|16273.92|16193.92|16274.09|16194.09|16270.98|16190.98|9
1729194370000|2024-10-17 19:46:10|16274.26|16194.26|16274|16194|16274.65|16194.65|16274|16194|10
1729194380000|2024-10-17 19:46:20|16273.97|16193.97|16270.26|16190.26|16273.97|16193.97|16270.26|16190.26|9
1729194390000|2024-10-17 19:46:30|16270.25|16190.25|16270.11|16190.11|16270.47|16190.47|16269.76|16189.76|10
1729194400000|2024-10-17 19:46:40|16269.75|16189.75|16269.91|16189.91|16269.93|16189.93|16268.74|16188.74|10
1729194410000|2024-10-17 19:46:50|16269.51|16189.51|16269.93|16189.93|16269.93|16189.93|16269.45|16189.45|9
1729194420000|2024-10-17 19:47:00|16269.65|16189.65|16269.93|16189.93|16269.93|16189.93|16269.65|16189.65|8
1729194430000|2024-10-17 19:47:10|16269.83|16189.83|16271.36|16191.36|16271.36|16191.36|16269.76|16189.76|9
1729194440000|2024-10-17 19:47:20|16271.39|16191.39|16272.06|16192.06|16272.06|16192.06|16271.39|16191.39|10
1729194450000|2024-10-17 19:47:30|16272.07|16192.07|16273.25|16193.25|16273.49|16193.49|16272.07|16192.07|8
1729194460000|2024-10-17 19:47:40|16273.72|16193.72|16273.73|16193.73|16273.74|16193.74|16273.45|16193.45|8
1729194470000|2024-10-17 19:47:50|16274.67|16194.67|16274.91|16194.91|16275.64|16195.64|16274.67|16194.67|8
1729194480000|2024-10-17 19:48:00|16275|16195|16277.6|16197.6|16277.64|16197.64|16275|16195|10
1729194490000|2024-10-17 19:48:10|16277.49|16197.49|16280.02|16200.02|16280.02|16200.02|16277.46|16197.46|10
1729194500000|2024-10-17 19:48:20|16279.96|16199.96|16280.04|16200.04|16280.16|16200.16|16279.1|16199.1|9
1729194510000|2024-10-17 19:48:30|16280.38|16200.38|16281.53|16201.53|16281.53|16201.53|16280.38|16200.38|8
1729194520000|2024-10-17 19:48:40|16281.43|16201.43|16281.07|16201.07|16281.72|16201.72|16281.07|16201.07|9
1729194530000|2024-10-17 19:48:50|16281.05|16201.05|16275.51|16195.51|16281.05|16201.05|16275.51|16195.51|9
1729194540000|2024-10-17 19:49:00|16276.27|16196.27|16276.16|16196.16|16276.27|16196.27|16276.09|16196.09|7
1729194550000|2024-10-17 19:49:10|16276.23|16196.23|16279.21|16199.21|16279.21|16199.21|16276.12|16196.12|9
1729194560000|2024-10-17 19:49:20|16279.22|16199.22|16278.19|16198.19|16280.33|16200.33|16277.94|16197.94|9
1729194570000|2024-10-17 19:49:30|16278.18|16198.18|16279.72|16199.72|16279.72|16199.72|16278.14|16198.14|9
1729194580000|2024-10-17 19:49:40|16280.21|16200.21|16283.36|16203.36|16283.36|16203.36|16280.21|16200.21|9
1729194590000|2024-10-17 19:49:50|16280.04|16200.04|16277.98|16197.98|16280.19|16200.19|16277.98|16197.98|10
1729194600000|2024-10-17 19:50:00|16277.97|16197.97|16276.58|16196.58|16277.97|16197.97|16276.39|16196.39|10
1729194610000|2024-10-17 19:50:10|16276.34|16196.34|16273.89|16193.89|16276.34|16196.34|16273.89|16193.89|9
1729194620000|2024-10-17 19:50:20|16275.06|16195.06|16264.89|16184.89|16275.06|16195.06|16264.89|16184.89|10
1729194630000|2024-10-17 19:50:30|16264.79|16184.79|16264.28|16184.28|16264.84|16184.84|16264.05|16184.05|9
1729194640000|2024-10-17 19:50:40|16263.91|16183.91|16263.73|16183.73|16263.91|16183.91|16263.56|16183.56|10
1729194650000|2024-10-17 19:50:50|16263.65|16183.65|16263.56|16183.56|16263.65|16183.65|16263.5|16183.5|9
1729194660000|2024-10-17 19:51:00|16263.57|16183.57|16264.46|16184.46|16264.47|16184.47|16263.56|16183.56|10
1729194670000|2024-10-17 19:51:10|16264.49|16184.49|16264.53|16184.53|16264.53|16184.53|16264.47|16184.47|7
1729194680000|2024-10-17 19:51:20|16263.96|16183.96|16266|16186|16266|16186|16263.75|16183.75|8
1729194690000|2024-10-17 19:51:30|16267.19|16187.19|16265.32|16185.32|16267.21|16187.21|16265.3|16185.3|10
1729194700000|2024-10-17 19:51:40|16263.27|16183.27|16261.71|16181.71|16263.27|16183.27|16261.59|16181.59|10
1729194710000|2024-10-17 19:51:50|16261.7|16181.7|16261.08|16181.08|16261.7|16181.7|16260.8|16180.8|10
1729194720000|2024-10-17 19:52:00|16261.09|16181.09|16261.83|16181.83|16262|16182|16261.09|16181.09|10
1729194730000|2024-10-17 19:52:10|16261.17|16181.17|16260.7|16180.7|16262.34|16182.34|16258.97|16178.97|10
1729194740000|2024-10-17 19:52:20|16260.76|16180.76|16261.24|16181.24|16261.47|16181.47|16260.7|16180.7|10
1729194750000|2024-10-17 19:52:30|16261.15|16181.15|16260.85|16180.85|16261.17|16181.17|16260.81|16180.81|8
1729194760000|2024-10-17 19:52:40|16260.84|16180.84|16259.27|16179.27|16261.33|16181.33|16259.27|16179.27|8
1729194770000|2024-10-17 19:52:50|16258.15|16178.15|16258.37|16178.37|16258.8|16178.8|16258.15|16178.15|6
1729194780000|2024-10-17 19:53:00|16258.6|16178.6|16258.89|16178.89|16258.89|16178.89|16258.6|16178.6|10
1729194790000|2024-10-17 19:53:10|16259.13|16179.13|16255.76|16175.76|16259.13|16179.13|16255.76|16175.76|10
1729194800000|2024-10-17 19:53:20|16260.09|16180.09|16260.83|16180.83|16260.83|16180.83|16260.02|16180.02|9
1729194810000|2024-10-17 19:53:30|16260.81|16180.81|16261.34|16181.34|16261.98|16181.98|16260.76|16180.76|8
1729194820000|2024-10-17 19:53:40|16261.54|16181.54|16262.43|16182.43|16262.5|16182.5|16261.54|16181.54|10
1729194830000|2024-10-17 19:53:50|16262.5|16182.5|16261.95|16181.95|16262.52|16182.52|16260.83|16180.83|9
1729194840000|2024-10-17 19:54:00|16262.1|16182.1|16262.63|16182.63|16262.63|16182.63|16261.96|16181.96|10
1729194850000|2024-10-17 19:54:10|16262.64|16182.64|16261.82|16181.82|16262.69|16182.69|16260.99|16180.99|9
1729194860000|2024-10-17 19:54:20|16261.87|16181.87|16266.73|16186.73|16266.73|16186.73|16261.87|16181.87|10
1729194870000|2024-10-17 19:54:30|16266.53|16186.53|16266.08|16186.08|16267.06|16187.06|16265.71|16185.71|10
1729194880000|2024-10-17 19:54:40|16266.05|16186.05|16264.8|16184.8|16266.05|16186.05|16264.8|16184.8|9
1729194890000|2024-10-17 19:54:50|16265.06|16185.06|16264.82|16184.82|16265.75|16185.75|16264.61|16184.61|9
1729194900000|2024-10-17 19:55:00|16264.88|16184.88|16261.16|16181.16|16264.88|16184.88|16260.99|16180.99|9
1729194910000|2024-10-17 19:55:10|16261.13|16181.13|16260.41|16180.41|16261.13|16181.13|16260.41|16180.41|9
1729194920000|2024-10-17 19:55:20|16260.37|16180.37|16265.11|16185.11|16265.11|16185.11|16260.33|16180.33|10
1729194930000|2024-10-17 19:55:30|16265.13|16185.13|16263.25|16183.25|16265.15|16185.15|16263.25|16183.25|7
1729194940000|2024-10-17 19:55:40|16261.69|16181.69|16262.76|16182.76|16262.76|16182.76|16261.69|16181.69|10
1729194950000|2024-10-17 19:55:50|16263.65|16183.65|16263.56|16183.56|16263.73|16183.73|16263.13|16183.13|9
1729194960000|2024-10-17 19:56:00|16262.87|16182.87|16262.9|16182.9|16262.91|16182.91|16262.56|16182.56|8
1729194970000|2024-10-17 19:56:10|16262.89|16182.89|16262.98|16182.98|16263.77|16183.77|16262.89|16182.89|9
1729194980000|2024-10-17 19:56:20|16261.88|16181.88|16261.44|16181.44|16262.25|16182.25|16261.36|16181.36|10
1729194990000|2024-10-17 19:56:30|16261.24|16181.24|16260.79|16180.79|16261.34|16181.34|16259.01|16179.01|7
1729195000000|2024-10-17 19:56:40|16260.75|16180.75|16261.03|16181.03|16261.03|16181.03|16260.35|16180.35|10
1729195010000|2024-10-17 19:56:50|16260.83|16180.83|16260.7|16180.7|16261.14|16181.14|16260.38|16180.38|10
1729195020000|2024-10-17 19:57:00|16261.07|16181.07|16262.82|16182.82|16262.82|16182.82|16261.07|16181.07|10
1729195030000|2024-10-17 19:57:10|16263.33|16183.33|16264.46|16184.46|16264.5|16184.5|16263.33|16183.33|10
1729195040000|2024-10-17 19:57:20|16264.48|16184.48|16264.06|16184.06|16264.48|16184.48|16263.98|16183.98|8
1729195050000|2024-10-17 19:57:30|16264.23|16184.23|16265.45|16185.45|16265.45|16185.45|16263.35|16183.35|8
1729195060000|2024-10-17 19:57:40|16265.46|16185.46|16261.49|16181.49|16265.46|16185.46|16261.49|16181.49|9
1729195070000|2024-10-17 19:57:50|16262.65|16182.65|16260.69|16180.69|16262.65|16182.65|16260.69|16180.69|9
1729195080000|2024-10-17 19:58:00|16260.9|16180.9|16260.84|16180.84|16261.29|16181.29|16260.79|16180.79|9
1729195090000|2024-10-17 19:58:10|16260.98|16180.98|16260.03|16180.03|16260.98|16180.98|16259.74|16179.74|10
1729195100000|2024-10-17 19:58:20|16259.44|16179.44|16259.98|16179.98|16260.1|16180.1|16259.44|16179.44|10
1729195110000|2024-10-17 19:58:30|16259.61|16179.61|16260.43|16180.43|16260.92|16180.92|16259.61|16179.61|10
1729195120000|2024-10-17 19:58:40|16260.4|16180.4|16259.63|16179.63|16260.4|16180.4|16259.2|16179.2|10
1729195130000|2024-10-17 19:58:50|16259.66|16179.66|16259.77|16179.77|16259.77|16179.77|16259.42|16179.42|8
1729195140000|2024-10-17 19:59:00|16259.92|16179.92|16258.93|16178.93|16262.49|16182.49|16258.93|16178.93|10
1729195150000|2024-10-17 19:59:10|16258.32|16178.32|16256.78|16176.78|16258.53|16178.53|16256.63|16176.63|10
1729195160000|2024-10-17 19:59:20|16256.11|16176.11|16254.94|16174.94|16256.9|16176.9|16254.22|16174.22|10
1729195170000|2024-10-17 19:59:30|16255.13|16175.13|16259.08|16179.08|16259.36|16179.36|16255.13|16175.13|10
1729195180000|2024-10-17 19:59:40|16258.91|16178.91|16260.63|16180.63|16262.46|16182.46|16258.54|16178.54|10
1729195190000|2024-10-17 19:59:50|16260.25|16180.25|16258.39|16178.39|16260.25|16180.25|16255.23|16175.23|10
1729195200000|2024-10-17 20:00:00|16258.46|16178.46|16257.47|16177.47|16258.65|16178.65|16257.47|16177.47|10
1729195210000|2024-10-17 20:00:10|16257.16|16177.16|16261.64|16181.64|16261.77|16181.77|16257.1|16177.1|10
1729195220000|2024-10-17 20:00:20|16261.65|16181.65|16262.22|16182.22|16262.22|16182.22|16261.01|16181.01|10
1729195230000|2024-10-17 20:00:30|16262.66|16182.66|16271.57|16191.57|16271.57|16191.57|16262.66|16182.66|10
1729195240000|2024-10-17 20:00:40|16271.74|16191.74|16273.63|16193.63|16273.72|16193.72|16270.95|16190.95|10
1729195250000|2024-10-17 20:00:50|16273.35|16193.35|16273.23|16193.23|16273.41|16193.41|16272.84|16192.84|10
1729195260000|2024-10-17 20:01:00|16273.79|16193.79|16275.07|16195.07|16275.07|16195.07|16273.79|16193.79|10
1729195270000|2024-10-17 20:01:10|16275.28|16195.28|16275.78|16195.78|16276.18|16196.18|16275.16|16195.16|10
1729195280000|2024-10-17 20:01:20|16275.8|16195.8|16280.18|16200.18|16280.18|16200.18|16275.8|16195.8|10
1729195290000|2024-10-17 20:01:30|16280.3|16200.3|16281.47|16201.47|16281.85|16201.85|16280.3|16200.3|10
1729195300000|2024-10-17 20:01:40|16281.18|16201.18|16280.56|16200.56|16281.18|16201.18|16280.42|16200.42|8
1729195310000|2024-10-17 20:01:50|16280.34|16200.34|16281.14|16201.14|16281.46|16201.46|16280.34|16200.34|9
1729195320000|2024-10-17 20:02:00|16281.11|16201.11|16282.55|16202.55|16282.55|16202.55|16280.86|16200.86|10
1729195330000|2024-10-17 20:02:10|16283.28|16203.28|16282.4|16202.4|16283.71|16203.71|16282.4|16202.4|10
1729195340000|2024-10-17 20:02:20|16282.39|16202.39|16280.69|16200.69|16282.39|16202.39|16280.35|16200.35|10
1729195350000|2024-10-17 20:02:30|16280.93|16200.93|16283.46|16203.46|16283.46|16203.46|16280.93|16200.93|10
1729195360000|2024-10-17 20:02:40|16283.67|16203.67|16285.74|16205.74|16285.74|16205.74|16283.67|16203.67|10
1729195370000|2024-10-17 20:02:50|16285.76|16205.76|16287.26|16207.26|16287.26|16207.26|16285.76|16205.76|9
1729195380000|2024-10-17 20:03:00|16286.89|16206.89|16289.12|16209.12|16289.12|16209.12|16286.89|16206.89|10
1729195390000|2024-10-17 20:03:10|16289.83|16209.83|16291.01|16211.01|16291.01|16211.01|16289.46|16209.46|10
1729195400000|2024-10-17 20:03:20|16291|16211|16304.54|16224.54|16304.54|16224.54|16291|16211|10
1729195410000|2024-10-17 20:03:30|16304.53|16224.53|16305.11|16225.11|16305.14|16225.14|16304.53|16224.53|10
1729195420000|2024-10-17 20:03:40|16305.89|16225.89|16303.93|16223.93|16305.89|16225.89|16303.85|16223.85|9
1729195430000|2024-10-17 20:03:50|16304.02|16224.02|16303.8|16223.8|16304.07|16224.07|16303.8|16223.8|9
1729195440000|2024-10-17 20:04:00|16304.01|16224.01|16301.78|16221.78|16304.01|16224.01|16301.78|16221.78|10
1729195450000|2024-10-17 20:04:10|16301.81|16221.81|16300.9|16220.9|16301.89|16221.89|16300.9|16220.9|9
1729195460000|2024-10-17 20:04:20|16300.8|16220.8|16300.28|16220.28|16300.8|16220.8|16300.28|16220.28|10
1729195470000|2024-10-17 20:04:30|16300.44|16220.44|16294.19|16214.19|16300.44|16220.44|16294.19|16214.19|9
1729195480000|2024-10-17 20:04:40|16294.01|16214.01|16293.82|16213.82|16294.01|16214.01|16293.82|16213.82|4
1729195490000|2024-10-17 20:04:50|16293.83|16213.83|16294.24|16214.24|16294.24|16214.24|16293.41|16213.41|10
1729195500000|2024-10-17 20:05:00|16294.25|16214.25|16295.03|16215.03|16295.03|16215.03|16294.24|16214.24|9
1729195510000|2024-10-17 20:05:10|16294.95|16214.95|16293.62|16213.62|16295.39|16215.39|16293.62|16213.62|10
1729195520000|2024-10-17 20:05:20|16293.11|16213.11|16292.57|16212.57|16293.21|16213.21|16292.5|16212.5|10
1729195530000|2024-10-17 20:05:30|16292.55|16212.55|16291.68|16211.68|16292.55|16212.55|16291.68|16211.68|10
1729195540000|2024-10-17 20:05:40|16291.1|16211.1|16289.47|16209.47|16291.1|16211.1|16289.47|16209.47|10
1729195550000|2024-10-17 20:05:50|16289.48|16209.48|16286.64|16206.64|16289.49|16209.49|16286.17|16206.17|8
1729195560000|2024-10-17 20:06:00|16286.63|16206.63|16285.74|16205.74|16286.78|16206.78|16285.44|16205.44|10
1729195570000|2024-10-17 20:06:10|16285.52|16205.52|16282.69|16202.69|16285.56|16205.56|16282.69|16202.69|10
1729195580000|2024-10-17 20:06:20|16282.68|16202.68|16282.49|16202.49|16282.68|16202.68|16282.49|16202.49|6
1729195590000|2024-10-17 20:06:30|16282.38|16202.38|16281.24|16201.24|16282.38|16202.38|16281.24|16201.24|10
1729195600000|2024-10-17 20:06:40|16281.02|16201.02|16280.73|16200.73|16281.02|16201.02|16280.73|16200.73|8
1729195610000|2024-10-17 20:06:50|16280.81|16200.81|16281.3|16201.3|16281.3|16201.3|16280.65|16200.65|8
1729195620000|2024-10-17 20:07:00|16281.29|16201.29|16280.92|16200.92|16281.32|16201.32|16280.73|16200.73|9
1729195630000|2024-10-17 20:07:10|16281.11|16201.11|16280.73|16200.73|16283.01|16203.01|16280.73|16200.73|10
1729195640000|2024-10-17 20:07:20|16280.7|16200.7|16281.31|16201.31|16281.38|16201.38|16280.7|16200.7|10
1729195650000|2024-10-17 20:07:30|16281.65|16201.65|16281.46|16201.46|16281.7|16201.7|16281.1|16201.1|10
1729195660000|2024-10-17 20:07:40|16281.35|16201.35|16283.7|16203.7|16283.7|16203.7|16281.32|16201.32|7
1729195670000|2024-10-17 20:07:50|16283.71|16203.71|16284.77|16204.77|16285.11|16205.11|16283.17|16203.17|8
1729195680000|2024-10-17 20:08:00|16284.79|16204.79|16284.03|16204.03|16284.81|16204.81|16284.03|16204.03|8
1729195690000|2024-10-17 20:08:10|16284.1|16204.1|16281.95|16201.95|16284.1|16204.1|16281.95|16201.95|10
1729195700000|2024-10-17 20:08:20|16281.94|16201.94|16282.24|16202.24|16282.24|16202.24|16281.93|16201.93|7
1729195710000|2024-10-17 20:08:30|16282.16|16202.16|16283.62|16203.62|16283.62|16203.62|16282.16|16202.16|9
1729195720000|2024-10-17 20:08:40|16284.06|16204.06|16284.32|16204.32|16284.53|16204.53|16283.76|16203.76|9
1729195730000|2024-10-17 20:08:50|16284.51|16204.51|16286.73|16206.73|16286.73|16206.73|16283.63|16203.63|9
1729195740000|2024-10-17 20:09:00|16292.52|16212.52|16297.62|16217.62|16297.75|16217.75|16292.52|16212.52|10
1729195750000|2024-10-17 20:09:10|16298.12|16218.12|16297.79|16217.79|16298.12|16218.12|16297.75|16217.75|9
1729195760000|2024-10-17 20:09:20|16297.78|16217.78|16298.36|16218.36|16298.36|16218.36|16297.63|16217.63|7
1729195770000|2024-10-17 20:09:30|16298.35|16218.35|16297.5|16217.5|16298.35|16218.35|16297.5|16217.5|7
1729195780000|2024-10-17 20:09:40|16297.05|16217.05|16296.5|16216.5|16297.05|16217.05|16296.2|16216.2|8
1729195790000|2024-10-17 20:09:50|16296.28|16216.28|16297.27|16217.27|16297.65|16217.65|16296.25|16216.25|10
1729195800000|2024-10-17 20:10:00|16297.25|16217.25|16297.59|16217.59|16297.64|16217.64|16297.25|16217.25|9
1729195810000|2024-10-17 20:10:10|16297.6|16217.6|16295.76|16215.76|16297.6|16217.6|16295.75|16215.75|7
1729195820000|2024-10-17 20:10:20|16295.99|16215.99|16296.19|16216.19|16296.19|16216.19|16295.61|16215.61|10
1729195830000|2024-10-17 20:10:30|16296.23|16216.23|16296.82|16216.82|16296.82|16216.82|16296.23|16216.23|10
1729195840000|2024-10-17 20:10:40|16296.94|16216.94|16297.16|16217.16|16297.16|16217.16|16296.92|16216.92|10
1729195850000|2024-10-17 20:10:50|16297.69|16217.69|16297.93|16217.93|16298.11|16218.11|16297.69|16217.69|9
1729195860000|2024-10-17 20:11:00|16297.66|16217.66|16297.61|16217.61|16297.89|16217.89|16297.4|16217.4|7
1729195870000|2024-10-17 20:11:10|16297.59|16217.59|16298.1|16218.1|16298.1|16218.1|16297.55|16217.55|6
1729195880000|2024-10-17 20:11:20|16298.2|16218.2|16298.72|16218.72|16298.72|16218.72|16298.15|16218.15|8
1729195890000|2024-10-17 20:11:30|16299.44|16219.44|16300.01|16220.01|16300.01|16220.01|16299.44|16219.44|9
1729195900000|2024-10-17 20:11:40|16299.98|16219.98|16299.94|16219.94|16300.13|16220.13|16299.89|16219.89|7
1729195910000|2024-10-17 20:11:50|16299.97|16219.97|16299|16219|16300.05|16220.05|16299|16219|9
1729195920000|2024-10-17 20:12:00|16298.63|16218.63|16298.51|16218.51|16298.73|16218.73|16298.26|16218.26|9
1729195930000|2024-10-17 20:12:10|16298.57|16218.57|16298.98|16218.98|16298.98|16218.98|16298.53|16218.53|8
1729195940000|2024-10-17 20:12:20|16299.01|16219.01|16299.24|16219.24|16299.24|16219.24|16299.01|16219.01|5
1729195950000|2024-10-17 20:12:30|16299.27|16219.27|16298.06|16218.06|16299.27|16219.27|16296.54|16216.54|7
1729195960000|2024-10-17 20:12:40|16298.1|16218.1|16296.59|16216.59|16298.1|16218.1|16296.59|16216.59|8
1729195970000|2024-10-17 20:12:50|16297.09|16217.09|16298.25|16218.25|16298.25|16218.25|16296.6|16216.6|9
1729195980000|2024-10-17 20:13:00|16298.29|16218.29|16298.68|16218.68|16298.68|16218.68|16298.17|16218.17|10
1729195990000|2024-10-17 20:13:10|16298.66|16218.66|16298.71|16218.71|16298.73|16218.73|16298.61|16218.61|9
1729196000000|2024-10-17 20:13:20|16298.72|16218.72|16299.83|16219.83|16300.3|16220.3|16298.69|16218.69|10
1729196010000|2024-10-17 20:13:30|16299.81|16219.81|16299.26|16219.26|16299.81|16219.81|16299.19|16219.19|7
1729196020000|2024-10-17 20:13:40|16299.21|16219.21|16299.34|16219.34|16299.35|16219.35|16299.17|16219.17|10
1729196030000|2024-10-17 20:13:50|16299.3|16219.3|16294.56|16214.56|16299.3|16219.3|16293.87|16213.87|10
1729196040000|2024-10-17 20:14:00|16294.57|16214.57|16294.36|16214.36|16295.32|16215.32|16294.36|16214.36|9
1729196050000|2024-10-17 20:14:10|16294.35|16214.35|16293.82|16213.82|16294.35|16214.35|16293.82|16213.82|9
1729196060000|2024-10-17 20:14:20|16292.03|16212.03|16292.42|16212.42|16292.53|16212.53|16292.03|16212.03|9
1729196070000|2024-10-17 20:14:30|16292.41|16212.41|16291.39|16211.39|16292.42|16212.42|16291.38|16211.38|7
1729196080000|2024-10-17 20:14:40|16291.37|16211.37|16292.02|16212.02|16292.08|16212.08|16291.36|16211.36|7
1729196090000|2024-10-17 20:14:50|16291.98|16211.98|16292.58|16212.58|16292.64|16212.64|16291.94|16211.94|7
1729196100000|2024-10-17 20:15:00|16292.59|16212.59|16294.1|16214.1|16294.19|16214.19|16292.58|16212.58|9
1729196110000|2024-10-17 20:15:10|16294.08|16214.08|16295.79|16215.79|16295.79|16215.79|16293.53|16213.53|10
1729196120000|2024-10-17 20:15:20|16296.17|16216.17|16298.02|16218.02|16298.02|16218.02|16296.12|16216.12|10
1729196130000|2024-10-17 20:15:30|16298.04|16218.04|16299.52|16219.52|16299.52|16219.52|16298.04|16218.04|9
1729196140000|2024-10-17 20:15:40|16299.92|16219.92|16299.67|16219.67|16300.05|16220.05|16299.58|16219.58|9
1729196150000|2024-10-17 20:15:50|16299.66|16219.66|16299.72|16219.72|16299.72|16219.72|16299.42|16219.42|8
1729196160000|2024-10-17 20:16:00|16299.48|16219.48|16299.85|16219.85|16299.86|16219.86|16299.48|16219.48|7
1729196170000|2024-10-17 20:16:10|16300.18|16220.18|16300.18|16220.18|16300.21|16220.21|16300.12|16220.12|7
1729196180000|2024-10-17 20:16:20|16299.91|16219.91|16300.14|16220.14|16300.14|16220.14|16299.62|16219.62|10
1729196190000|2024-10-17 20:16:30|16300.17|16220.17|16300.28|16220.28|16300.31|16220.31|16300.01|16220.01|9
1729196200000|2024-10-17 20:16:40|16300.29|16220.29|16300.05|16220.05|16300.29|16220.29|16300.04|16220.04|7
1729196210000|2024-10-17 20:16:50|16300.22|16220.22|16300.03|16220.03|16300.28|16220.28|16299.82|16219.82|9
1729196220000|2024-10-17 20:17:00|16300.04|16220.04|16300.12|16220.12|16300.17|16220.17|16300.04|16220.04|7
1729196230000|2024-10-17 20:17:10|16300.13|16220.13|16300.17|16220.17|16300.59|16220.59|16300.11|16220.11|8
1729196240000|2024-10-17 20:17:20|16300.04|16220.04|16299.94|16219.94|16300.16|16220.16|16299.31|16219.31|9
1729196250000|2024-10-17 20:17:30|16299.96|16219.96|16300.42|16220.42|16300.42|16220.42|16299.88|16219.88|8
1729196260000|2024-10-17 20:17:40|16300.43|16220.43|16300.81|16220.81|16300.96|16220.96|16300.42|16220.42|10
1729196270000|2024-10-17 20:17:50|16300.91|16220.91|16301.23|16221.23|16301.23|16221.23|16300.91|16220.91|8
1729196280000|2024-10-17 20:18:00|16301.24|16221.24|16301.47|16221.47|16301.47|16221.47|16300.88|16220.88|10
1729196290000|2024-10-17 20:18:10|16301.14|16221.14|16305.94|16225.94|16305.96|16225.96|16301.01|16221.01|8
1729196300000|2024-10-17 20:18:20|16305.92|16225.92|16305.74|16225.74|16306.43|16226.43|16305.71|16225.71|8
1729196310000|2024-10-17 20:18:30|16305.73|16225.73|16306.3|16226.3|16306.3|16226.3|16305.43|16225.43|10
1729196320000|2024-10-17 20:18:40|16306.27|16226.27|16305.83|16225.83|16306.65|16226.65|16305.56|16225.56|9
1729196330000|2024-10-17 20:18:50|16305.84|16225.84|16306.05|16226.05|16306.14|16226.14|16305.74|16225.74|9
1729196340000|2024-10-17 20:19:00|16306.06|16226.06|16305.77|16225.77|16306.36|16226.36|16305.77|16225.77|7
1729196350000|2024-10-17 20:19:10|16305.73|16225.73|16306.31|16226.31|16306.58|16226.58|16305.73|16225.73|7
1729196360000|2024-10-17 20:19:20|16306.34|16226.34|16306.2|16226.2|16306.4|16226.4|16306.2|16226.2|8
1729196370000|2024-10-17 20:19:30|16306.16|16226.16|16306.37|16226.37|16306.37|16226.37|16306.14|16226.14|8
1729196380000|2024-10-17 20:19:40|16306.35|16226.35|16306.15|16226.15|16306.37|16226.37|16306.14|16226.14|7
1729196390000|2024-10-17 20:19:50|16306.13|16226.13|16306.56|16226.56|16306.56|16226.56|16306|16226|7
1729196400000|2024-10-17 20:20:00|16306.57|16226.57|16305.06|16225.06|16306.58|16226.58|16303.56|16223.56|9
1729196410000|2024-10-17 20:20:10|16305.09|16225.09|16305.36|16225.36|16305.36|16225.36|16304.93|16224.93|10
1729196420000|2024-10-17 20:20:20|16305.35|16225.35|16308.34|16228.34|16308.34|16228.34|16305.12|16225.12|9
1729196430000|2024-10-17 20:20:30|16308.12|16228.12|16311.87|16231.87|16311.87|16231.87|16308.12|16228.12|9
1729196440000|2024-10-17 20:20:40|16311.55|16231.55|16313.68|16233.68|16314.39|16234.39|16311.55|16231.55|10
1729196450000|2024-10-17 20:20:50|16313.66|16233.66|16314.62|16234.62|16314.62|16234.62|16313.47|16233.47|9
1729196460000|2024-10-17 20:21:00|16314.59|16234.59|16314.85|16234.85|16315.37|16235.37|16314.56|16234.56|8
1729196470000|2024-10-17 20:21:10|16314.82|16234.82|16315.05|16235.05|16315.05|16235.05|16313.93|16233.93|9
1729196480000|2024-10-17 20:21:20|16315.08|16235.08|16315.25|16235.25|16315.25|16235.25|16315.08|16235.08|7
1729196490000|2024-10-17 20:21:30|16315.37|16235.37|16316.06|16236.06|16316.15|16236.15|16315.37|16235.37|9
1729196500000|2024-10-17 20:21:40|16315.96|16235.96|16315.36|16235.36|16316|16236|16315.34|16235.34|9
1729196510000|2024-10-17 20:21:50|16315.35|16235.35|16314.13|16234.13|16315.35|16235.35|16313.83|16233.83|8
1729196520000|2024-10-17 20:22:00|16314.17|16234.17|16315.03|16235.03|16315.03|16235.03|16314.13|16234.13|9
1729196530000|2024-10-17 20:22:10|16314.99|16234.99|16314.98|16234.98|16315.02|16235.02|16314.86|16234.86|9
1729196540000|2024-10-17 20:22:20|16314.93|16234.93|16315.3|16235.3|16315.3|16235.3|16314.93|16234.93|8
1729196550000|2024-10-17 20:22:30|16315.31|16235.31|16315.33|16235.33|16315.34|16235.34|16315.28|16235.28|7
1729196560000|2024-10-17 20:22:40|16315.25|16235.25|16312.15|16232.15|16315.25|16235.25|16312.15|16232.15|10
1729196570000|2024-10-17 20:22:50|16312.08|16232.08|16312.35|16232.35|16312.38|16232.38|16311.96|16231.96|8
1729196580000|2024-10-17 20:23:00|16312.34|16232.34|16312.56|16232.56|16312.73|16232.73|16312.34|16232.34|9
1729196590000|2024-10-17 20:23:10|16312.63|16232.63|16312.55|16232.55|16312.63|16232.63|16312.34|16232.34|9
1729196600000|2024-10-17 20:23:20|16312.59|16232.59|16313.48|16233.48|16313.79|16233.79|16312.59|16232.59|8
1729196610000|2024-10-17 20:23:30|16313.69|16233.69|16314.62|16234.62|16314.87|16234.87|16313.69|16233.69|8
1729196620000|2024-10-17 20:23:40|16314.34|16234.34|16314.31|16234.31|16314.39|16234.39|16314.23|16234.23|8
1729196630000|2024-10-17 20:23:50|16314.3|16234.3|16314.96|16234.96|16316.31|16236.31|16314.3|16234.3|10
1729196640000|2024-10-17 20:24:00|16314.97|16234.97|16315.22|16235.22|16315.24|16235.24|16314.87|16234.87|9
1729196650000|2024-10-17 20:24:10|16315.31|16235.31|16314.45|16234.45|16315.32|16235.32|16314.45|16234.45|8
1729196660000|2024-10-17 20:24:20|16314.56|16234.56|16318.14|16238.14|16318.43|16238.43|16314.56|16234.56|9
1729196670000|2024-10-17 20:24:30|16318.64|16238.64|16318.89|16238.89|16319|16239|16318.64|16238.64|7
1729196680000|2024-10-17 20:24:40|16318.83|16238.83|16318.93|16238.93|16318.93|16238.93|16318.48|16238.48|10
1729196690000|2024-10-17 20:24:50|16318.96|16238.96|16320.48|16240.48|16320.48|16240.48|16318.96|16238.96|10
1729196700000|2024-10-17 20:25:00|16320.47|16240.47|16319.76|16239.76|16320.47|16240.47|16319.45|16239.45|9
1729196710000|2024-10-17 20:25:10|16319.78|16239.78|16320.23|16240.23|16320.23|16240.23|16319.78|16239.78|8
1729196720000|2024-10-17 20:25:20|16320.09|16240.09|16320.95|16240.95|16320.95|16240.95|16320.09|16240.09|10
1729196730000|2024-10-17 20:25:30|16320.79|16240.79|16320.76|16240.76|16320.79|16240.79|16320.46|16240.46|10
1729196740000|2024-10-17 20:25:40|16321.24|16241.24|16320.1|16240.1|16321.24|16241.24|16319.66|16239.66|10
1729196750000|2024-10-17 20:25:50|16320.07|16240.07|16320.59|16240.59|16320.59|16240.59|16320.07|16240.07|8
1729196760000|2024-10-17 20:26:00|16320.72|16240.72|16319.82|16239.82|16320.8|16240.8|16319.82|16239.82|9
1729196770000|2024-10-17 20:26:10|16319.8|16239.8|16318.99|16238.99|16320.64|16240.64|16318.99|16238.99|10
1729196780000|2024-10-17 20:26:20|16318.76|16238.76|16318.89|16238.89|16318.9|16238.9|16318.63|16238.63|8
1729196790000|2024-10-17 20:26:30|16318.88|16238.88|16319.26|16239.26|16319.73|16239.73|16318.86|16238.86|9
1729196800000|2024-10-17 20:26:40|16319.85|16239.85|16320.25|16240.25|16320.7|16240.7|16319.42|16239.42|10
1729196810000|2024-10-17 20:26:50|16320.74|16240.74|16319.73|16239.73|16320.74|16240.74|16318.96|16238.96|10
1729196820000|2024-10-17 20:27:00|16319.19|16239.19|16314.68|16234.68|16319.32|16239.32|16314.68|16234.68|10
1729196830000|2024-10-17 20:27:10|16313.5|16233.5|16312.17|16232.17|16313.64|16233.64|16312.17|16232.17|10
1729196840000|2024-10-17 20:27:20|16311.27|16231.27|16317.46|16237.46|16317.46|16237.46|16311.27|16231.27|10
1729196850000|2024-10-17 20:27:30|16318.06|16238.06|16320.4|16240.4|16320.73|16240.73|16318.06|16238.06|10
1729196860000|2024-10-17 20:27:40|16320.47|16240.47|16321.44|16241.44|16321.44|16241.44|16320.32|16240.32|10
1729196870000|2024-10-17 20:27:50|16319.22|16239.22|16321.54|16241.54|16321.54|16241.54|16319.22|16239.22|10
1729196880000|2024-10-17 20:28:00|16321.08|16241.08|16330.12|16250.12|16330.12|16250.12|16321.08|16241.08|10
1729196890000|2024-10-17 20:28:10|16329.99|16249.99|16331.73|16251.73|16331.73|16251.73|16329.92|16249.92|10
1729196900000|2024-10-17 20:28:20|16331.66|16251.66|16333.32|16253.32|16333.48|16253.48|16331.36|16251.36|10
1729196910000|2024-10-17 20:28:30|16332.78|16252.78|16333.34|16253.34|16333.44|16253.44|16332.78|16252.78|9
1729196920000|2024-10-17 20:28:40|16332.96|16252.96|16332.94|16252.94|16333.38|16253.38|16332.8|16252.8|10
1729196930000|2024-10-17 20:28:50|16333.03|16253.03|16333.79|16253.79|16333.85|16253.85|16332.67|16252.67|9
1729196940000|2024-10-17 20:29:00|16333.75|16253.75|16334.17|16254.17|16334.57|16254.57|16333.75|16253.75|10
1729196950000|2024-10-17 20:29:10|16333.87|16253.87|16334.27|16254.27|16334.32|16254.32|16333.79|16253.79|8
1729196960000|2024-10-17 20:29:20|16334.26|16254.26|16334.21|16254.21|16334.26|16254.26|16333.49|16253.49|9
1729196970000|2024-10-17 20:29:30|16334.15|16254.15|16334.13|16254.13|16334.34|16254.34|16334|16254|8
1729196980000|2024-10-17 20:29:40|16334.04|16254.04|16334.62|16254.62|16334.63|16254.63|16334.04|16254.04|7
1729196990000|2024-10-17 20:29:50|16334.68|16254.68|16334.54|16254.54|16334.68|16254.68|16334.01|16254.01|10
1729197000000|2024-10-17 20:30:00|16334.63|16254.63|16336.72|16256.72|16336.72|16256.72|16334.63|16254.63|10
1729197010000|2024-10-17 20:30:10|16336.77|16256.77|16337.7|16257.7|16338.31|16258.31|16336.77|16256.77|9
1729197020000|2024-10-17 20:30:20|16337.71|16257.71|16339.23|16259.23|16339.23|16259.23|16337.71|16257.71|10
1729197030000|2024-10-17 20:30:30|16339.89|16259.89|16341.63|16261.63|16341.63|16261.63|16339.89|16259.89|9
1729197040000|2024-10-17 20:30:40|16340.78|16260.78|16341.54|16261.54|16342.13|16262.13|16340.69|16260.69|9
1729197050000|2024-10-17 20:30:50|16341.74|16261.74|16341.33|16261.33|16341.77|16261.77|16340.34|16260.34|10
1729197060000|2024-10-17 20:31:00|16341.3|16261.3|16340.46|16260.46|16341.3|16261.3|16340.03|16260.03|9
1729197070000|2024-10-17 20:31:10|16340.38|16260.38|16338.18|16258.18|16340.38|16260.38|16338.02|16258.02|10
1729197080000|2024-10-17 20:31:20|16338.17|16258.17|16332.63|16252.63|16338.18|16258.18|16332.63|16252.63|10
1729197090000|2024-10-17 20:31:30|16332.04|16252.04|16329.8|16249.8|16332.04|16252.04|16329.72|16249.72|10
1729197100000|2024-10-17 20:31:40|16329.83|16249.83|16328.65|16248.65|16329.83|16249.83|16328.65|16248.65|6
1729197110000|2024-10-17 20:31:50|16329.4|16249.4|16328.41|16248.41|16329.41|16249.41|16328.15|16248.15|10
1729197120000|2024-10-17 20:32:00|16328.3|16248.3|16327.81|16247.81|16328.3|16248.3|16327.81|16247.81|8
1729197130000|2024-10-17 20:32:10|16327.82|16247.82|16326.16|16246.16|16329.41|16249.41|16326.16|16246.16|10
1729197140000|2024-10-17 20:32:20|16325.47|16245.47|16322.33|16242.33|16325.47|16245.47|16322.07|16242.07|9
1729197150000|2024-10-17 20:32:30|16322.57|16242.57|16322.78|16242.78|16322.8|16242.8|16322.1|16242.1|10
1729197160000|2024-10-17 20:32:40|16322.74|16242.74|16322.38|16242.38|16322.77|16242.77|16322.16|16242.16|9
1729197170000|2024-10-17 20:32:50|16322.41|16242.41|16322.57|16242.57|16322.57|16242.57|16321.96|16241.96|10
1729197180000|2024-10-17 20:33:00|16323.08|16243.08|16320.69|16240.69|16323.08|16243.08|16320.69|16240.69|9
1729197190000|2024-10-17 20:33:10|16320.75|16240.75|16318.91|16238.91|16320.75|16240.75|16318.78|16238.78|10
1729197200000|2024-10-17 20:33:20|16318.93|16238.93|16318.23|16238.23|16318.93|16238.93|16318.12|16238.12|9
1729197210000|2024-10-17 20:33:30|16318.24|16238.24|16317.97|16237.97|16318.24|16238.24|16317.97|16237.97|8
1729197220000|2024-10-17 20:33:40|16317.95|16237.95|16317.91|16237.91|16317.99|16237.99|16317.9|16237.9|8
1729197230000|2024-10-17 20:33:50|16318.38|16238.38|16317.7|16237.7|16318.38|16238.38|16317.63|16237.63|10
1729197240000|2024-10-17 20:34:00|16317.72|16237.72|16317.77|16237.77|16318.24|16238.24|16317.63|16237.63|9
1729197250000|2024-10-17 20:34:10|16317.81|16237.81|16317.48|16237.48|16318.45|16238.45|16317.48|16237.48|9
1729197260000|2024-10-17 20:34:20|16317.5|16237.5|16318.85|16238.85|16318.85|16238.85|16317.24|16237.24|9
1729197270000|2024-10-17 20:34:30|16319.24|16239.24|16319.55|16239.55|16319.55|16239.55|16319.17|16239.17|10
1729197280000|2024-10-17 20:34:40|16319.46|16239.46|16320.09|16240.09|16320.09|16240.09|16319.35|16239.35|10
1729197290000|2024-10-17 20:34:50|16320.16|16240.16|16319.53|16239.53|16320.18|16240.18|16319.53|16239.53|10
1729197300000|2024-10-17 20:35:00|16319.49|16239.49|16319.46|16239.46|16319.64|16239.64|16319.28|16239.28|10
1729197310000|2024-10-17 20:35:10|16320.73|16240.73|16320.9|16240.9|16320.9|16240.9|16320.2|16240.2|9
1729197320000|2024-10-17 20:35:20|16320.66|16240.66|16318.22|16238.22|16320.66|16240.66|16318.22|16238.22|9
1729197330000|2024-10-17 20:35:30|16317.83|16237.83|16318.12|16238.12|16318.56|16238.56|16317.76|16237.76|8
1729197340000|2024-10-17 20:35:40|16318.08|16238.08|16316.46|16236.46|16318.08|16238.08|16316.46|16236.46|9
1729197350000|2024-10-17 20:35:50|16316.38|16236.38|16315.78|16235.78|16316.38|16236.38|16315.78|16235.78|9
1729197360000|2024-10-17 20:36:00|16315.77|16235.77|16317.08|16237.08|16317.08|16237.08|16315.77|16235.77|7
1729197370000|2024-10-17 20:36:10|16316.13|16236.13|16318.2|16238.2|16318.29|16238.29|16316.13|16236.13|10
1729197380000|2024-10-17 20:36:20|16318.43|16238.43|16316.19|16236.19|16318.43|16238.43|16316.14|16236.14|10
1729197390000|2024-10-17 20:36:30|16317.31|16237.31|16317.27|16237.27|16318.66|16238.66|16316.79|16236.79|10
1729197400000|2024-10-17 20:36:40|16317.25|16237.25|16317.29|16237.29|16317.85|16237.85|16315.56|16235.56|10
1729197410000|2024-10-17 20:36:50|16317.39|16237.39|16317.83|16237.83|16317.9|16237.9|16317.25|16237.25|10
1729197420000|2024-10-17 20:37:00|16317.91|16237.91|16318.24|16238.24|16318.24|16238.24|16317.55|16237.55|10
1729197430000|2024-10-17 20:37:10|16318.19|16238.19|16319.2|16239.2|16319.2|16239.2|16318.19|16238.19|9
1729197440000|2024-10-17 20:37:20|16318.89|16238.89|16321.81|16241.81|16321.81|16241.81|16318.42|16238.42|10
1729197450000|2024-10-17 20:37:30|16321.82|16241.82|16320.6|16240.6|16321.82|16241.82|16320.6|16240.6|9
1729197460000|2024-10-17 20:37:40|16320.67|16240.67|16320.37|16240.37|16320.67|16240.67|16320.1|16240.1|9
1729197470000|2024-10-17 20:37:50|16320.21|16240.21|16321.47|16241.47|16321.47|16241.47|16320.19|16240.19|10
1729197480000|2024-10-17 20:38:00|16321.39|16241.39|16322.84|16242.84|16322.84|16242.84|16321.39|16241.39|9
1729197490000|2024-10-17 20:38:10|16322.66|16242.66|16322.7|16242.7|16322.75|16242.75|16322.46|16242.46|10
1729197500000|2024-10-17 20:38:20|16322.64|16242.64|16320.35|16240.35|16322.64|16242.64|16320.35|16240.35|10
1729197510000|2024-10-17 20:38:30|16322.3|16242.3|16320.45|16240.45|16322.3|16242.3|16320.45|16240.45|10
1729197520000|2024-10-17 20:38:40|16320.52|16240.52|16318.14|16238.14|16320.52|16240.52|16318.08|16238.08|10
1729197530000|2024-10-17 20:38:50|16317.97|16237.97|16314.37|16234.37|16317.97|16237.97|16314.37|16234.37|10
1729197540000|2024-10-17 20:39:00|16314.32|16234.32|16314.11|16234.11|16314.99|16234.99|16313.84|16233.84|9
1729197550000|2024-10-17 20:39:10|16314.16|16234.16|16310.62|16230.62|16314.16|16234.16|16310.62|16230.62|9
1729197560000|2024-10-17 20:39:20|16310.49|16230.49|16312|16232|16312.01|16232.01|16310.47|16230.47|9
1729197570000|2024-10-17 20:39:30|16312.07|16232.07|16310|16230|16312.25|16232.25|16310|16230|10
1729197580000|2024-10-17 20:39:40|16309.9|16229.9|16309.57|16229.57|16310.19|16230.19|16309.5|16229.5|10
1729197590000|2024-10-17 20:39:50|16309.66|16229.66|16310.36|16230.36|16310.36|16230.36|16309.6|16229.6|9
1729197600000|2024-10-17 20:40:00|16310.37|16230.37|16310.96|16230.96|16311.08|16231.08|16309.85|16229.85|9
1729197610000|2024-10-17 20:40:10|16311.11|16231.11|16311.63|16231.63|16311.63|16231.63|16311.11|16231.11|10
1729197620000|2024-10-17 20:40:20|16311.03|16231.03|16310.3|16230.3|16311.45|16231.45|16310.3|16230.3|10
1729197630000|2024-10-17 20:40:30|16310.71|16230.71|16310.2|16230.2|16310.71|16230.71|16309.77|16229.77|10
1729197640000|2024-10-17 20:40:40|16310.19|16230.19|16311.12|16231.12|16311.34|16231.34|16309.83|16229.83|9
1729197650000|2024-10-17 20:40:50|16311.13|16231.13|16311.54|16231.54|16311.54|16231.54|16311.13|16231.13|10
1729197660000|2024-10-17 20:41:00|16311.59|16231.59|16312.44|16232.44|16312.44|16232.44|16311.4|16231.4|8
1729197670000|2024-10-17 20:41:10|16312.4|16232.4|16311.6|16231.6|16312.41|16232.41|16311.18|16231.18|9
1729197680000|2024-10-17 20:41:20|16311.61|16231.61|16311.78|16231.78|16311.91|16231.91|16311.5|16231.5|9
1729197690000|2024-10-17 20:41:30|16311.35|16231.35|16311.85|16231.85|16311.99|16231.99|16311.35|16231.35|9
1729197700000|2024-10-17 20:41:40|16312.14|16232.14|16312.05|16232.05|16312.14|16232.14|16311.86|16231.86|10
1729197710000|2024-10-17 20:41:50|16312.02|16232.02|16311.77|16231.77|16312.02|16232.02|16311.09|16231.09|10
1729197720000|2024-10-17 20:42:00|16311.79|16231.79|16311.45|16231.45|16311.79|16231.79|16311.18|16231.18|10
1729197730000|2024-10-17 20:42:10|16311.52|16231.52|16312.21|16232.21|16312.21|16232.21|16311.48|16231.48|9
1729197740000|2024-10-17 20:42:20|16312.17|16232.17|16312|16232|16312.19|16232.19|16311.8|16231.8|10
1729197750000|2024-10-17 20:42:30|16311.99|16231.99|16309.01|16229.01|16312.01|16232.01|16309.01|16229.01|10
1729197760000|2024-10-17 20:42:40|16309.03|16229.03|16309.59|16229.59|16309.64|16229.64|16309.03|16229.03|9
1729197770000|2024-10-17 20:42:50|16309.12|16229.12|16309.17|16229.17|16309.21|16229.21|16308.8|16228.8|10
1729197780000|2024-10-17 20:43:00|16309.41|16229.41|16309.34|16229.34|16309.44|16229.44|16309.15|16229.15|8
1729197790000|2024-10-17 20:43:10|16309.59|16229.59|16310.23|16230.23|16310.23|16230.23|16309.54|16229.54|10
1729197800000|2024-10-17 20:43:20|16310.24|16230.24|16310.31|16230.31|16310.31|16230.31|16310.05|16230.05|10
1729197810000|2024-10-17 20:43:30|16310.33|16230.33|16309.68|16229.68|16310.36|16230.36|16309.2|16229.2|9
1729197820000|2024-10-17 20:43:40|16309.94|16229.94|16310.51|16230.51|16310.51|16230.51|16309.54|16229.54|8
1729197830000|2024-10-17 20:43:50|16310.15|16230.15|16310.1|16230.1|16310.45|16230.45|16310.05|16230.05|9
1729197840000|2024-10-17 20:44:00|16310.12|16230.12|16310.32|16230.32|16310.54|16230.54|16310.12|16230.12|9
1729197850000|2024-10-17 20:44:10|16310.35|16230.35|16311.09|16231.09|16311.14|16231.14|16310.34|16230.34|10
1729197860000|2024-10-17 20:44:20|16311.06|16231.06|16310.99|16230.99|16311.06|16231.06|16310.17|16230.17|8
1729197870000|2024-10-17 20:44:30|16310.31|16230.31|16310.46|16230.46|16310.68|16230.68|16310.31|16230.31|9
1729197880000|2024-10-17 20:44:40|16310.51|16230.51|16310.25|16230.25|16310.64|16230.64|16310.2|16230.2|9
1729197890000|2024-10-17 20:44:50|16310.3|16230.3|16310.86|16230.86|16310.87|16230.87|16310.23|16230.23|9
1729197900000|2024-10-17 20:45:00|16310.38|16230.38|16310.23|16230.23|16310.88|16230.88|16310.23|16230.23|10
1729197910000|2024-10-17 20:45:10|16310.49|16230.49|16309.34|16229.34|16310.68|16230.68|16309.34|16229.34|10
1729197920000|2024-10-17 20:45:20|16309.33|16229.33|16309.37|16229.37|16309.38|16229.38|16309.02|16229.02|10
1729197930000|2024-10-17 20:45:30|16309.51|16229.51|16310.61|16230.61|16310.61|16230.61|16309.28|16229.28|10
1729197940000|2024-10-17 20:45:40|16311.08|16231.08|16312.12|16232.12|16312.89|16232.89|16311.08|16231.08|10
1729197950000|2024-10-17 20:45:50|16312.08|16232.08|16311.65|16231.65|16312.2|16232.2|16311.65|16231.65|7
1729197960000|2024-10-17 20:46:00|16311.69|16231.69|16311|16231|16311.89|16231.89|16311|16231|10
1729197970000|2024-10-17 20:46:10|16310.99|16230.99|16312.14|16232.14|16312.14|16232.14|16310.99|16230.99|9
1729197980000|2024-10-17 20:46:20|16312.28|16232.28|16312|16232|16312.35|16232.35|16311.67|16231.67|10
1729197990000|2024-10-17 20:46:30|16312.2|16232.2|16315.15|16235.15|16315.15|16235.15|16312.06|16232.06|10
1729198000000|2024-10-17 20:46:40|16315.52|16235.52|16314.78|16234.78|16315.82|16235.82|16314.78|16234.78|10
1729198010000|2024-10-17 20:46:50|16314.83|16234.83|16315.02|16235.02|16315.49|16235.49|16314.83|16234.83|10
1729198020000|2024-10-17 20:47:00|16315.66|16235.66|16316.41|16236.41|16317.26|16237.26|16314.62|16234.62|10
1729198030000|2024-10-17 20:47:10|16317.09|16237.09|16317.37|16237.37|16317.37|16237.37|16316.68|16236.68|9
1729198040000|2024-10-17 20:47:20|16317.1|16237.1|16318.88|16238.88|16319.18|16239.18|16316.97|16236.97|10
1729198050000|2024-10-17 20:47:30|16318.67|16238.67|16319.32|16239.32|16319.42|16239.42|16318.63|16238.63|10
1729198060000|2024-10-17 20:47:40|16318.65|16238.65|16319.07|16239.07|16319.2|16239.2|16318.65|16238.65|10
1729198070000|2024-10-17 20:47:50|16319.85|16239.85|16319.88|16239.88|16320.14|16240.14|16319.54|16239.54|10
1729198080000|2024-10-17 20:48:00|16320.23|16240.23|16320.04|16240.04|16320.23|16240.23|16319.89|16239.89|9
1729198090000|2024-10-17 20:48:10|16320.37|16240.37|16320.82|16240.82|16321.16|16241.16|16320.3|16240.3|9
1729198100000|2024-10-17 20:48:20|16321.27|16241.27|16319.38|16239.38|16321.27|16241.27|16318.8|16238.8|10
1729198110000|2024-10-17 20:48:30|16319.42|16239.42|16319.1|16239.1|16319.45|16239.45|16319.03|16239.03|10
1729198120000|2024-10-17 20:48:40|16319.11|16239.11|16319.56|16239.56|16319.64|16239.64|16318.92|16238.92|9
1729198130000|2024-10-17 20:48:50|16319.52|16239.52|16318.83|16238.83|16319.52|16239.52|16318.83|16238.83|9
1729198140000|2024-10-17 20:49:00|16318.82|16238.82|16318.37|16238.37|16319.76|16239.76|16318.37|16238.37|10
1729198150000|2024-10-17 20:49:10|16318.41|16238.41|16318.48|16238.48|16318.48|16238.48|16318.22|16238.22|9
1729198160000|2024-10-17 20:49:20|16319.49|16239.49|16319.84|16239.84|16320.6|16240.6|16319.47|16239.47|8
1729198170000|2024-10-17 20:49:30|16320.28|16240.28|16321.17|16241.17|16321.34|16241.34|16320.28|16240.28|10
1729198180000|2024-10-17 20:49:40|16321.18|16241.18|16321.59|16241.59|16321.59|16241.59|16321.18|16241.18|8
1729198190000|2024-10-17 20:49:50|16321.24|16241.24|16321.77|16241.77|16321.89|16241.89|16320.99|16240.99|9
1729198200000|2024-10-17 20:50:00|16321.73|16241.73|16321.48|16241.48|16321.89|16241.89|16321.45|16241.45|10
1729198210000|2024-10-17 20:50:10|16321.42|16241.42|16319.93|16239.93|16321.42|16241.42|16319.89|16239.89|9
1729198220000|2024-10-17 20:50:20|16319.9|16239.9|16320|16240|16320.04|16240.04|16319.69|16239.69|10
1729198230000|2024-10-17 20:50:30|16319.96|16239.96|16319.64|16239.64|16320.04|16240.04|16319.64|16239.64|9
1729198240000|2024-10-17 20:50:40|16319.86|16239.86|16319.12|16239.12|16320.06|16240.06|16319.12|16239.12|9
1729198250000|2024-10-17 20:50:50|16319.21|16239.21|16319|16239|16319.21|16239.21|16318.99|16238.99|9
1729198260000|2024-10-17 20:51:00|16319.33|16239.33|16318.84|16238.84|16319.39|16239.39|16318.84|16238.84|10
1729198270000|2024-10-17 20:51:10|16318.67|16238.67|16317.26|16237.26|16318.67|16238.67|16317.23|16237.23|9
1729198280000|2024-10-17 20:51:20|16317.28|16237.28|16315.3|16235.3|16317.39|16237.39|16315.29|16235.29|10
1729198290000|2024-10-17 20:51:30|16315.23|16235.23|16311.15|16231.15|16315.24|16235.24|16311.15|16231.15|9
1729198300000|2024-10-17 20:51:40|16311.14|16231.14|16311.85|16231.85|16311.92|16231.92|16311.14|16231.14|8
1729198310000|2024-10-17 20:51:50|16311.92|16231.92|16311.18|16231.18|16312.17|16232.17|16311.1|16231.1|10
1729198320000|2024-10-17 20:52:00|16311.21|16231.21|16311.95|16231.95|16311.95|16231.95|16311.14|16231.14|10
1729198330000|2024-10-17 20:52:10|16311|16231|16312.11|16232.11|16312.11|16232.11|16310.98|16230.98|8
1729198340000|2024-10-17 20:52:20|16311.65|16231.65|16311.1|16231.1|16311.65|16231.65|16310.44|16230.44|10
1729198350000|2024-10-17 20:52:30|16311.02|16231.02|16311.07|16231.07|16311.07|16231.07|16310.59|16230.59|9
1729198360000|2024-10-17 20:52:40|16310.82|16230.82|16311.07|16231.07|16311.07|16231.07|16310.47|16230.47|8
1729198370000|2024-10-17 20:52:50|16310.99|16230.99|16311.65|16231.65|16311.87|16231.87|16310.48|16230.48|10
1729198380000|2024-10-17 20:53:00|16311.72|16231.72|16312.3|16232.3|16312.31|16232.31|16311.53|16231.53|9
1729198390000|2024-10-17 20:53:10|16311.7|16231.7|16311.63|16231.63|16312.08|16232.08|16311.44|16231.44|9
1729198400000|2024-10-17 20:53:20|16311.59|16231.59|16309.88|16229.88|16311.59|16231.59|16309.61|16229.61|9
1729198410000|2024-10-17 20:53:30|16310.57|16230.57|16309.7|16229.7|16310.67|16230.67|16309.7|16229.7|9
1729198420000|2024-10-17 20:53:40|16309.68|16229.68|16309.85|16229.85|16310.12|16230.12|16309.59|16229.59|8
1729198430000|2024-10-17 20:53:50|16309.94|16229.94|16309.53|16229.53|16309.94|16229.94|16309.03|16229.03|10
1729198440000|2024-10-17 20:54:00|16309.5|16229.5|16309.99|16229.99|16309.99|16229.99|16309.27|16229.27|8
1729198450000|2024-10-17 20:54:10|16309.53|16229.53|16309.92|16229.92|16309.92|16229.92|16309.49|16229.49|6
1729198460000|2024-10-17 20:54:20|16309.61|16229.61|16309.68|16229.68|16309.93|16229.93|16309.58|16229.58|9
1729198470000|2024-10-17 20:54:30|16309.69|16229.69|16309.82|16229.82|16309.84|16229.84|16309.69|16229.69|8
1729198480000|2024-10-17 20:54:40|16309.8|16229.8|16309.44|16229.44|16309.84|16229.84|16309.44|16229.44|9
1729198490000|2024-10-17 20:54:50|16309.61|16229.61|16306.08|16226.08|16309.65|16229.65|16306.08|16226.08|7
1729198500000|2024-10-17 20:55:00|16304.15|16224.15|16302.77|16222.77|16304.24|16224.24|16302.76|16222.76|10
1729198510000|2024-10-17 20:55:10|16302.74|16222.74|16301.15|16221.15|16302.74|16222.74|16301.05|16221.05|10
1729198520000|2024-10-17 20:55:20|16300.29|16220.29|16300.19|16220.19|16300.84|16220.84|16300.19|16220.19|9
1729198530000|2024-10-17 20:55:30|16299.22|16219.22|16296.98|16216.98|16299.45|16219.45|16296.98|16216.98|10
1729198540000|2024-10-17 20:55:40|16296.95|16216.95|16296.88|16216.88|16297.1|16217.1|16296.84|16216.84|8
1729198550000|2024-10-17 20:55:50|16296.93|16216.93|16296.85|16216.85|16296.98|16216.98|16296.85|16216.85|5
1729198560000|2024-10-17 20:56:00|16296.41|16216.41|16296.52|16216.52|16296.7|16216.7|16294.06|16214.06|10
1729198570000|2024-10-17 20:56:10|16296.47|16216.47|16296.53|16216.53|16296.55|16216.55|16296.27|16216.27|8
1729198580000|2024-10-17 20:56:20|16296.5|16216.5|16296.48|16216.48|16296.67|16216.67|16296.24|16216.24|10
1729198590000|2024-10-17 20:56:30|16297.01|16217.01|16297.71|16217.71|16297.71|16217.71|16296.6|16216.6|10
1729198600000|2024-10-17 20:56:40|16297.73|16217.73|16297.62|16217.62|16297.85|16217.85|16297.56|16217.56|10
1729198610000|2024-10-17 20:56:50|16297.6|16217.6|16298.82|16218.82|16299.12|16219.12|16297.51|16217.51|8
1729198620000|2024-10-17 20:57:00|16298.81|16218.81|16297.58|16217.58|16298.81|16218.81|16297.58|16217.58|8
1729198630000|2024-10-17 20:57:10|16297.65|16217.65|16297.66|16217.66|16297.75|16217.75|16297.53|16217.53|10
1729198640000|2024-10-17 20:57:20|16297.68|16217.68|16298.49|16218.49|16298.49|16218.49|16297.68|16217.68|9
1729198650000|2024-10-17 20:57:30|16298.75|16218.75|16298.69|16218.69|16298.75|16218.75|16298.64|16218.64|8
1729198660000|2024-10-17 20:57:40|16298.67|16218.67|16300.22|16220.22|16300.22|16220.22|16298.65|16218.65|9
1729198670000|2024-10-17 20:57:50|16300.28|16220.28|16301.39|16221.39|16301.39|16221.39|16300.28|16220.28|9
1729198680000|2024-10-17 20:58:00|16301.9|16221.9|16301.95|16221.95|16302.17|16222.17|16301.9|16221.9|9
1729198690000|2024-10-17 20:58:10|16301.92|16221.92|16302.03|16222.03|16302.28|16222.28|16301.88|16221.88|8
1729198700000|2024-10-17 20:58:20|16302.34|16222.34|16302.11|16222.11|16302.36|16222.36|16301.82|16221.82|10
1729198710000|2024-10-17 20:58:30|16302.12|16222.12|16302.09|16222.09|16302.12|16222.12|16301.73|16221.73|10
1729198720000|2024-10-17 20:58:40|16302.08|16222.08|16300.05|16220.05|16302.11|16222.11|16300.03|16220.03|9
1729198730000|2024-10-17 20:58:50|16299.98|16219.98|16298.02|16218.02|16299.98|16219.98|16297.84|16217.84|9
1729198740000|2024-10-17 20:59:00|16298.01|16218.01|16297.05|16217.05|16298.01|16218.01|16297.05|16217.05|10
1729198750000|2024-10-17 20:59:10|16297.17|16217.17|16296.65|16216.65|16297.37|16217.37|16296.62|16216.62|9
1729198760000|2024-10-17 20:59:20|16296.62|16216.62|16295.56|16215.56|16296.62|16216.62|16295.56|16215.56|9
1729198770000|2024-10-17 20:59:30|16295.57|16215.57|16295.5|16215.5|16295.8|16215.8|16295.23|16215.23|9
1729198780000|2024-10-17 20:59:40|16295.47|16215.47|16294.38|16214.38|16295.86|16215.86|16294.38|16214.38|9
1729198790000|2024-10-17 20:59:50|16294.54|16214.54|16294.63|16214.63|16294.83|16214.83|16294.05|16214.05|10
1729198800000|2024-10-17 21:00:00|16294.64|16214.64|16293.91|16213.91|16294.73|16214.73|16293.33|16213.33|8
1729198810000|2024-10-17 21:00:10|16293.7|16213.7|16294.56|16214.56|16294.68|16214.68|16293.34|16213.34|9
1729198820000|2024-10-17 21:00:20|16294.81|16214.81|16295.11|16215.11|16295.13|16215.13|16294.81|16214.81|10
1729198830000|2024-10-17 21:00:30|16295.04|16215.04|16294.69|16214.69|16295.04|16215.04|16294.4|16214.4|9
1729198840000|2024-10-17 21:00:40|16294.67|16214.67|16294.75|16214.75|16294.79|16214.79|16294.12|16214.12|9
1729198850000|2024-10-17 21:00:50|16294.73|16214.73|16294.15|16214.15|16294.73|16214.73|16294.08|16214.08|7
1729198860000|2024-10-17 21:01:00|16294.18|16214.18|16294.11|16214.11|16294.26|16214.26|16293.61|16213.61|9
1729198870000|2024-10-17 21:01:10|16294.16|16214.16|16294.8|16214.8|16295.14|16215.14|16293.79|16213.79|10
1729198880000|2024-10-17 21:01:20|16294.84|16214.84|16294.69|16214.69|16295.6|16215.6|16294.51|16214.51|10
1729198890000|2024-10-17 21:01:30|16295.3|16215.3|16295.6|16215.6|16295.61|16215.61|16294.79|16214.79|10
1729198900000|2024-10-17 21:01:40|16295.61|16215.61|16295.61|16215.61|16295.71|16215.71|16294.92|16214.92|9
1729198910000|2024-10-17 21:01:50|16295.74|16215.74|16295.27|16215.27|16295.85|16215.85|16295.22|16215.22|8
1729198920000|2024-10-17 21:02:00|16295.53|16215.53|16298.05|16218.05|16298.32|16218.32|16295.53|16215.53|10
1729198930000|2024-10-17 21:02:10|16298.06|16218.06|16300.4|16220.4|16300.44|16220.44|16298.06|16218.06|9
1729198940000|2024-10-17 21:02:20|16300.43|16220.43|16300.63|16220.63|16300.63|16220.63|16300.4|16220.4|9
1729198950000|2024-10-17 21:02:30|16300.56|16220.56|16299.69|16219.69|16300.65|16220.65|16299.69|16219.69|7
1729198960000|2024-10-17 21:02:40|16300.07|16220.07|16300.09|16220.09|16300.17|16220.17|16299.46|16219.46|10
1729198970000|2024-10-17 21:02:50|16300.19|16220.19|16300.61|16220.61|16300.63|16220.63|16300.19|16220.19|10
1729198980000|2024-10-17 21:03:00|16300.62|16220.62|16301.19|16221.19|16301.66|16221.66|16299.94|16219.94|10
1729198990000|2024-10-17 21:03:10|16301.56|16221.56|16301.39|16221.39|16301.84|16221.84|16300.94|16220.94|9
1729199000000|2024-10-17 21:03:20|16300.79|16220.79|16302.15|16222.15|16302.15|16222.15|16300.79|16220.79|10
1729199010000|2024-10-17 21:03:30|16302.21|16222.21|16303.62|16223.62|16303.62|16223.62|16302.21|16222.21|10
1729199020000|2024-10-17 21:03:40|16303.66|16223.66|16302.36|16222.36|16303.73|16223.73|16302.31|16222.31|8
1729199030000|2024-10-17 21:03:50|16301.17|16221.17|16302.87|16222.87|16302.92|16222.92|16301.17|16221.17|10
1729199040000|2024-10-17 21:04:00|16302.91|16222.91|16303.46|16223.46|16303.51|16223.51|16302.91|16222.91|9
1729199050000|2024-10-17 21:04:10|16303.51|16223.51|16304.04|16224.04|16304.04|16224.04|16303.46|16223.46|10
1729199060000|2024-10-17 21:04:20|16304|16224|16304.02|16224.02|16304.12|16224.12|16303.67|16223.67|9
1729199070000|2024-10-17 21:04:30|16303.98|16223.98|16303.75|16223.75|16303.98|16223.98|16303.49|16223.49|10
1729199080000|2024-10-17 21:04:40|16303.1|16223.1|16302.47|16222.47|16303.1|16223.1|16302.47|16222.47|10
1729199090000|2024-10-17 21:04:50|16303.04|16223.04|16303.27|16223.27|16303.27|16223.27|16300.28|16220.28|8
1729199100000|2024-10-17 21:05:00|16303.24|16223.24|16303.42|16223.42|16303.46|16223.46|16302.99|16222.99|10
1729199110000|2024-10-17 21:05:10|16304.22|16224.22|16304.91|16224.91|16304.91|16224.91|16303.89|16223.89|10
1729199120000|2024-10-17 21:05:20|16304.92|16224.92|16302.66|16222.66|16304.93|16224.93|16302.55|16222.55|10
1729199130000|2024-10-17 21:05:30|16302.58|16222.58|16302.35|16222.35|16302.68|16222.68|16301.9|16221.9|10
1729199140000|2024-10-17 21:05:40|16302.34|16222.34|16302.07|16222.07|16302.34|16222.34|16302.04|16222.04|8
1729199150000|2024-10-17 21:05:50|16302.01|16222.01|16301.19|16221.19|16302.44|16222.44|16300.97|16220.97|9
1729199160000|2024-10-17 21:06:00|16301.25|16221.25|16301.4|16221.4|16301.78|16221.78|16300.96|16220.96|10
1729199170000|2024-10-17 21:06:10|16301.53|16221.53|16300.72|16220.72|16302.19|16222.19|16300.64|16220.64|9
1729199180000|2024-10-17 21:06:20|16300.66|16220.66|16300.72|16220.72|16300.72|16220.72|16299.83|16219.83|9
1729199190000|2024-10-17 21:06:30|16300.73|16220.73|16300.5|16220.5|16300.76|16220.76|16300.5|16220.5|9
1729199200000|2024-10-17 21:06:40|16300.45|16220.45|16300.63|16220.63|16300.63|16220.63|16300.44|16220.44|9
1729199210000|2024-10-17 21:06:50|16300.68|16220.68|16301.15|16221.15|16301.15|16221.15|16300.68|16220.68|8
1729199220000|2024-10-17 21:07:00|16301.14|16221.14|16300.64|16220.64|16301.14|16221.14|16300.61|16220.61|9
1729199230000|2024-10-17 21:07:10|16301.11|16221.11|16302.68|16222.68|16302.77|16222.77|16301.11|16221.11|10
1729199240000|2024-10-17 21:07:20|16302.56|16222.56|16304.99|16224.99|16304.99|16224.99|16302.56|16222.56|10
1729199250000|2024-10-17 21:07:30|16304.84|16224.84|16305.43|16225.43|16305.43|16225.43|16304.82|16224.82|10
1729199260000|2024-10-17 21:07:40|16305.14|16225.14|16305.46|16225.46|16305.64|16225.64|16305.14|16225.14|10
1729199270000|2024-10-17 21:07:50|16305.47|16225.47|16306.66|16226.66|16306.99|16226.99|16305.33|16225.33|10
1729199280000|2024-10-17 21:08:00|16306.61|16226.61|16306.18|16226.18|16306.75|16226.75|16306.18|16226.18|8
1729199290000|2024-10-17 21:08:10|16306.19|16226.19|16305.96|16225.96|16306.19|16226.19|16305.86|16225.86|10
1729199300000|2024-10-17 21:08:20|16305.97|16225.97|16305.9|16225.9|16305.97|16225.97|16305.7|16225.7|8
1729199310000|2024-10-17 21:08:30|16305.91|16225.91|16306.17|16226.17|16306.2|16226.2|16305.89|16225.89|6
1729199320000|2024-10-17 21:08:40|16306.1|16226.1|16305.95|16225.95|16306.17|16226.17|16305.95|16225.95|9
1729199330000|2024-10-17 21:08:50|16305.92|16225.92|16305.81|16225.81|16305.92|16225.92|16305.45|16225.45|10
1729199340000|2024-10-17 21:09:00|16305.55|16225.55|16305.66|16225.66|16305.81|16225.81|16305.55|16225.55|9
1729199350000|2024-10-17 21:09:10|16305.65|16225.65|16305.82|16225.82|16305.89|16225.89|16305.65|16225.65|8
1729199360000|2024-10-17 21:09:20|16305.78|16225.78|16307.61|16227.61|16307.61|16227.61|16305.63|16225.63|8
1729199370000|2024-10-17 21:09:30|16306.95|16226.95|16307.04|16227.04|16307.34|16227.34|16306.58|16226.58|8
1729199380000|2024-10-17 21:09:40|16306.65|16226.65|16307.11|16227.11|16307.36|16227.36|16306.65|16226.65|9
1729199390000|2024-10-17 21:09:50|16307.21|16227.21|16307.08|16227.08|16307.57|16227.57|16307.01|16227.01|10
1729199400000|2024-10-17 21:10:00|16307.72|16227.72|16310.52|16230.52|16310.52|16230.52|16307.09|16227.09|9
1729199410000|2024-10-17 21:10:10|16310.63|16230.63|16312.48|16232.48|16312.48|16232.48|16310.63|16230.63|7
1729199420000|2024-10-17 21:10:20|16312.01|16232.01|16309.28|16229.28|16312.22|16232.22|16309.28|16229.28|7
1729199430000|2024-10-17 21:10:30|16309.24|16229.24|16309.94|16229.94|16309.95|16229.95|16308.78|16228.78|8
1729199440000|2024-10-17 21:10:40|16309.88|16229.88|16309.76|16229.76|16310.35|16230.35|16309.61|16229.61|10
1729199450000|2024-10-17 21:10:50|16310.14|16230.14|16310.15|16230.15|16310.29|16230.29|16309.9|16229.9|9
1729199460000|2024-10-17 21:11:00|16310.11|16230.11|16310.08|16230.08|16310.11|16230.11|16309.86|16229.86|9
1729199470000|2024-10-17 21:11:10|16310.14|16230.14|16310.12|16230.12|16310.14|16230.14|16309.92|16229.92|9
1729199480000|2024-10-17 21:11:20|16309.92|16229.92|16309.96|16229.96|16310.09|16230.09|16309.82|16229.82|9
1729199490000|2024-10-17 21:11:30|16310.03|16230.03|16310.19|16230.19|16310.47|16230.47|16310.02|16230.02|9
1729199500000|2024-10-17 21:11:40|16309.98|16229.98|16309.42|16229.42|16309.98|16229.98|16309.42|16229.42|8
1729199510000|2024-10-17 21:11:50|16309.29|16229.29|16308.44|16228.44|16309.29|16229.29|16308.2|16228.2|9
1729199520000|2024-10-17 21:12:00|16308.74|16228.74|16308.74|16228.74|16308.82|16228.82|16308.41|16228.41|10
1729199530000|2024-10-17 21:12:10|16308.72|16228.72|16308.28|16228.28|16309.19|16229.19|16308.21|16228.21|10
1729199540000|2024-10-17 21:12:20|16307.49|16227.49|16308.08|16228.08|16308.56|16228.56|16307.49|16227.49|8
1729199550000|2024-10-17 21:12:30|16308.02|16228.02|16307.97|16227.97|16308.09|16228.09|16307.97|16227.97|8
1729199560000|2024-10-17 21:12:40|16307.92|16227.92|16307.79|16227.79|16308.03|16228.03|16307.79|16227.79|9
1729199570000|2024-10-17 21:12:50|16308.04|16228.04|16307.93|16227.93|16308.07|16228.07|16307.87|16227.87|10
1729199580000|2024-10-17 21:13:00|16307.92|16227.92|16307.68|16227.68|16307.99|16227.99|16307.68|16227.68|7
1729199590000|2024-10-17 21:13:10|16307.67|16227.67|16307.5|16227.5|16307.69|16227.69|16307.5|16227.5|9
1729199600000|2024-10-17 21:13:20|16308.6|16228.6|16310.36|16230.36|16310.36|16230.36|16308.6|16228.6|10
1729199610000|2024-10-17 21:13:30|16310.29|16230.29|16309.19|16229.19|16310.73|16230.73|16309.19|16229.19|9
1729199620000|2024-10-17 21:13:40|16310.33|16230.33|16310.73|16230.73|16310.95|16230.95|16310.2|16230.2|9
1729199630000|2024-10-17 21:13:50|16310.81|16230.81|16310.58|16230.58|16310.99|16230.99|16310.58|16230.58|10
1729199640000|2024-10-17 21:14:00|16310.55|16230.55|16310.64|16230.64|16310.86|16230.86|16310.48|16230.48|9
1729199650000|2024-10-17 21:14:10|16310.63|16230.63|16310.54|16230.54|16310.63|16230.63|16310.3|16230.3|10
1729199660000|2024-10-17 21:14:20|16310.64|16230.64|16310.94|16230.94|16311.15|16231.15|16310.52|16230.52|10
1729199670000|2024-10-17 21:14:30|16314.15|16234.15|16314.33|16234.33|16314.33|16234.33|16314.04|16234.04|10
1729199680000|2024-10-17 21:14:40|16314.54|16234.54|16314.97|16234.97|16315.03|16235.03|16314.54|16234.54|10
1729199690000|2024-10-17 21:14:50|16314.89|16234.89|16314.67|16234.67|16315.01|16235.01|16314.33|16234.33|9
1729199700000|2024-10-17 21:15:00|16314.64|16234.64|16313.3|16233.3|16314.7|16234.7|16313.28|16233.28|10
1729199710000|2024-10-17 21:15:10|16313.34|16233.34|16312.57|16232.57|16313.68|16233.68|16312.57|16232.57|10
1729199720000|2024-10-17 21:15:20|16313.46|16233.46|16311.34|16231.34|16313.46|16233.46|16311.29|16231.29|10
1729199730000|2024-10-17 21:15:30|16311.35|16231.35|16312.05|16232.05|16312.05|16232.05|16311.35|16231.35|10
1729199740000|2024-10-17 21:15:40|16312.02|16232.02|16312.47|16232.47|16312.47|16232.47|16312|16232|10
1729199750000|2024-10-17 21:15:50|16312.46|16232.46|16312.36|16232.36|16312.47|16232.47|16312.35|16232.35|7
1729199760000|2024-10-17 21:16:00|16312.37|16232.37|16312.36|16232.36|16312.38|16232.38|16312.3|16232.3|9
1729199770000|2024-10-17 21:16:10|16311.88|16231.88|16311.69|16231.69|16311.98|16231.98|16311.69|16231.69|9
1729199780000|2024-10-17 21:16:20|16311.93|16231.93|16309.62|16229.62|16311.93|16231.93|16309.62|16229.62|10
1729199790000|2024-10-17 21:16:30|16309.2|16229.2|16309.07|16229.07|16309.46|16229.46|16309.07|16229.07|9
1729199800000|2024-10-17 21:16:40|16309.08|16229.08|16308.63|16228.63|16309.29|16229.29|16307.11|16227.11|10
1729199810000|2024-10-17 21:16:50|16307.98|16227.98|16308.62|16228.62|16308.63|16228.63|16307.68|16227.68|9
1729199820000|2024-10-17 21:17:00|16308.71|16228.71|16309.76|16229.76|16310.23|16230.23|16308.65|16228.65|10
1729199830000|2024-10-17 21:17:10|16310.93|16230.93|16310.57|16230.57|16310.93|16230.93|16310.32|16230.32|10
1729199840000|2024-10-17 21:17:20|16310.77|16230.77|16311.11|16231.11|16311.17|16231.17|16310.31|16230.31|10
1729199850000|2024-10-17 21:17:30|16311.09|16231.09|16312.63|16232.63|16312.71|16232.71|16311.09|16231.09|8
1729199860000|2024-10-17 21:17:40|16312.66|16232.66|16314.34|16234.34|16314.34|16234.34|16312.66|16232.66|9
1729199870000|2024-10-17 21:17:50|16314.61|16234.61|16314.94|16234.94|16314.94|16234.94|16314.27|16234.27|9
1729199880000|2024-10-17 21:18:00|16315.06|16235.06|16316.01|16236.01|16316.34|16236.34|16314.94|16234.94|8
1729199890000|2024-10-17 21:18:10|16316.24|16236.24|16316.41|16236.41|16316.47|16236.47|16316.01|16236.01|10
1729199900000|2024-10-17 21:18:20|16316.69|16236.69|16317.89|16237.89|16317.89|16237.89|16316.69|16236.69|8
1729199910000|2024-10-17 21:18:30|16317.9|16237.9|16321.12|16241.12|16321.12|16241.12|16317.88|16237.88|9
1729199920000|2024-10-17 21:18:40|16321.15|16241.15|16321.88|16241.88|16322.48|16242.48|16320.99|16240.99|9
1729199930000|2024-10-17 21:18:50|16321.86|16241.86|16322.39|16242.39|16322.44|16242.44|16321.86|16241.86|10
1729199940000|2024-10-17 21:19:00|16322.41|16242.41|16322.31|16242.31|16322.41|16242.41|16322|16242|8
1729199950000|2024-10-17 21:19:10|16322.26|16242.26|16322.63|16242.63|16322.63|16242.63|16322.26|16242.26|10
1729199960000|2024-10-17 21:19:20|16323.23|16243.23|16324.74|16244.74|16324.8|16244.8|16323.23|16243.23|9
1729199970000|2024-10-17 21:19:30|16324.69|16244.69|16324.31|16244.31|16324.69|16244.69|16324.31|16244.31|9
1729199980000|2024-10-17 21:19:40|16324.2|16244.2|16324.21|16244.21|16324.21|16244.21|16324.04|16244.04|10
1729199990000|2024-10-17 21:19:50|16324.24|16244.24|16324.46|16244.46|16324.55|16244.55|16324.24|16244.24|9
1729200000000|2024-10-17 21:20:00|16324.48|16244.48|16324.93|16244.93|16325.03|16245.03|16324.48|16244.48|9
1729200010000|2024-10-17 21:20:10|16325.1|16245.1|16324.67|16244.67|16325.1|16245.1|16324.53|16244.53|8
1729200020000|2024-10-17 21:20:20|16327.82|16247.82|16328.67|16248.67|16328.7|16248.7|16327.74|16247.74|9
1729200030000|2024-10-17 21:20:30|16328.72|16248.72|16328.77|16248.77|16328.92|16248.92|16328.72|16248.72|10
1729200040000|2024-10-17 21:20:40|16328.87|16248.87|16328.9|16248.9|16328.95|16248.95|16328.87|16248.87|9
1729200050000|2024-10-17 21:20:50|16328.93|16248.93|16329.35|16249.35|16329.44|16249.44|16328.92|16248.92|10
1729200060000|2024-10-17 21:21:00|16329.37|16249.37|16329.31|16249.31|16329.41|16249.41|16329.15|16249.15|8
1729200070000|2024-10-17 21:21:10|16329.06|16249.06|16329.1|16249.1|16329.21|16249.21|16329|16249|10
1729200080000|2024-10-17 21:21:20|16329.3|16249.3|16329.61|16249.61|16329.64|16249.64|16329.3|16249.3|8
1729200090000|2024-10-17 21:21:30|16329.43|16249.43|16329.39|16249.39|16329.43|16249.43|16328.7|16248.7|10
1729200100000|2024-10-17 21:21:40|16329.21|16249.21|16329.01|16249.01|16329.21|16249.21|16328.7|16248.7|8
1729200110000|2024-10-17 21:21:50|16327.96|16247.96|16326.95|16246.95|16327.96|16247.96|16326.61|16246.61|10
1729200120000|2024-10-17 21:22:00|16326.56|16246.56|16327.15|16247.15|16327.17|16247.17|16326.56|16246.56|9
1729200130000|2024-10-17 21:22:10|16326.68|16246.68|16327.55|16247.55|16327.55|16247.55|16326.67|16246.67|9
1729200140000|2024-10-17 21:22:20|16326.95|16246.95|16326.91|16246.91|16327.01|16247.01|16326.91|16246.91|9
1729200150000|2024-10-17 21:22:30|16326.87|16246.87|16326.8|16246.8|16327.33|16247.33|16326.42|16246.42|8
1729200160000|2024-10-17 21:22:40|16326.77|16246.77|16329.33|16249.33|16329.38|16249.38|16326.38|16246.38|8
1729200170000|2024-10-17 21:22:50|16329.32|16249.32|16328.23|16248.23|16329.32|16249.32|16327.27|16247.27|10
1729200180000|2024-10-17 21:23:00|16328.17|16248.17|16327.58|16247.58|16328.17|16248.17|16327.58|16247.58|9
1729200190000|2024-10-17 21:23:10|16327.73|16247.73|16326.7|16246.7|16327.8|16247.8|16326.68|16246.68|9
1729200200000|2024-10-17 21:23:20|16326.64|16246.64|16326.41|16246.41|16326.69|16246.69|16326.41|16246.41|8
1729200210000|2024-10-17 21:23:30|16326.49|16246.49|16325.97|16245.97|16326.49|16246.49|16325.84|16245.84|9
1729200220000|2024-10-17 21:23:40|16325.96|16245.96|16325.76|16245.76|16326.03|16246.03|16325.74|16245.74|8
1729200230000|2024-10-17 21:23:50|16325.84|16245.84|16326.43|16246.43|16326.43|16246.43|16325.51|16245.51|9
1729200240000|2024-10-17 21:24:00|16326.47|16246.47|16326.83|16246.83|16326.83|16246.83|16326.47|16246.47|8
1729200250000|2024-10-17 21:24:10|16326.84|16246.84|16326.49|16246.49|16326.85|16246.85|16326.49|16246.49|9
1729200260000|2024-10-17 21:24:20|16326.53|16246.53|16326.15|16246.15|16326.53|16246.53|16325.56|16245.56|10
1729200270000|2024-10-17 21:24:30|16325.6|16245.6|16325.9|16245.9|16326.2|16246.2|16325.6|16245.6|8
1729200280000|2024-10-17 21:24:40|16326.06|16246.06|16325.9|16245.9|16326.18|16246.18|16325.84|16245.84|8
1729200290000|2024-10-17 21:24:50|16325.89|16245.89|16325.79|16245.79|16325.89|16245.89|16325.71|16245.71|8
1729200300000|2024-10-17 21:25:00|16325.8|16245.8|16324.47|16244.47|16325.92|16245.92|16324.34|16244.34|10
1729200310000|2024-10-17 21:25:10|16324.64|16244.64|16325.3|16245.3|16325.63|16245.63|16324.64|16244.64|10
1729200320000|2024-10-17 21:25:20|16325.31|16245.31|16326.16|16246.16|16326.17|16246.17|16325.31|16245.31|9
1729200330000|2024-10-17 21:25:30|16326.13|16246.13|16326.18|16246.18|16326.21|16246.21|16326.11|16246.11|8
1729200340000|2024-10-17 21:25:40|16326.2|16246.2|16326.36|16246.36|16326.39|16246.39|16326.18|16246.18|9
1729200350000|2024-10-17 21:25:50|16326.23|16246.23|16325.86|16245.86|16327.4|16247.4|16325.86|16245.86|8
1729200360000|2024-10-17 21:26:00|16325.75|16245.75|16325.35|16245.35|16325.79|16245.79|16325.35|16245.35|10
1729200370000|2024-10-17 21:26:10|16325.71|16245.71|16325.97|16245.97|16326.01|16246.01|16325.56|16245.56|9
1729200380000|2024-10-17 21:26:20|16325.98|16245.98|16325.86|16245.86|16326.3|16246.3|16325.86|16245.86|10
1729200390000|2024-10-17 21:26:30|16325.85|16245.85|16325|16245|16325.91|16245.91|16324.98|16244.98|10
1729200400000|2024-10-17 21:26:40|16324.99|16244.99|16324.93|16244.93|16324.99|16244.99|16324.93|16244.93|8
1729200410000|2024-10-17 21:26:50|16324.95|16244.95|16325.08|16245.08|16325.37|16245.37|16324.95|16244.95|9
1729200420000|2024-10-17 21:27:00|16325.09|16245.09|16325.13|16245.13|16325.28|16245.28|16324.58|16244.58|7
1729200430000|2024-10-17 21:27:10|16325.12|16245.12|16321.63|16241.63|16325.12|16245.12|16321.37|16241.37|8
1729200440000|2024-10-17 21:27:20|16321.56|16241.56|16321.73|16241.73|16321.86|16241.86|16321.49|16241.49|7
1729200450000|2024-10-17 21:27:30|16323.52|16243.52|16330.48|16250.48|16330.48|16250.48|16323.52|16243.52|8
1729200460000|2024-10-17 21:27:40|16330.53|16250.53|16333.5|16253.5|16333.5|16253.5|16330.53|16250.53|9
1729200470000|2024-10-17 21:27:50|16333.53|16253.53|16333.15|16253.15|16333.62|16253.62|16333.15|16253.15|9
1729200480000|2024-10-17 21:28:00|16333|16253|16333.31|16253.31|16333.36|16253.36|16332.85|16252.85|10
1729200490000|2024-10-17 21:28:10|16333.33|16253.33|16333.67|16253.67|16333.67|16253.67|16332.85|16252.85|10
1729200500000|2024-10-17 21:28:20|16333.11|16253.11|16332.13|16252.13|16333.62|16253.62|16332.13|16252.13|9
1729200510000|2024-10-17 21:28:30|16332.12|16252.12|16332.19|16252.19|16332.19|16252.19|16331.88|16251.88|8
1729200520000|2024-10-17 21:28:40|16332.22|16252.22|16331.91|16251.91|16332.22|16252.22|16331.4|16251.4|8
1729200530000|2024-10-17 21:28:50|16332.31|16252.31|16332.45|16252.45|16332.45|16252.45|16331.58|16251.58|8
1729200540000|2024-10-17 21:29:00|16332.35|16252.35|16331.81|16251.81|16332.5|16252.5|16331.52|16251.52|9
1729200550000|2024-10-17 21:29:10|16331.75|16251.75|16331.77|16251.77|16332.14|16252.14|16331.75|16251.75|8
1729200560000|2024-10-17 21:29:20|16332|16252|16331.5|16251.5|16332|16252|16331.21|16251.21|8
1729200570000|2024-10-17 21:29:30|16332.04|16252.04|16330.84|16250.84|16332.04|16252.04|16330.45|16250.45|9
1729200580000|2024-10-17 21:29:40|16330.82|16250.82|16329.41|16249.41|16331.47|16251.47|16329.41|16249.41|10
1729200590000|2024-10-17 21:29:50|16330.35|16250.35|16329.76|16249.76|16330.79|16250.79|16329.36|16249.36|9
1729200600000|2024-10-17 21:30:00|16329.45|16249.45|16330.95|16250.95|16330.95|16250.95|16329.45|16249.45|10
1729200610000|2024-10-17 21:30:10|16330.67|16250.67|16330.59|16250.59|16330.67|16250.67|16328.87|16248.87|10
1729200620000|2024-10-17 21:30:20|16330.12|16250.12|16330.12|16250.12|16330.98|16250.98|16330|16250|10
1729200630000|2024-10-17 21:30:30|16331.04|16251.04|16330.35|16250.35|16331.87|16251.87|16330.35|16250.35|10
1729200640000|2024-10-17 21:30:40|16329.29|16249.29|16326.99|16246.99|16329.29|16249.29|16326.99|16246.99|10
1729200650000|2024-10-17 21:30:50|16327.13|16247.13|16326.89|16246.89|16327.13|16247.13|16326.62|16246.62|5
1729200660000|2024-10-17 21:31:00|16326.82|16246.82|16327.14|16247.14|16327.14|16247.14|16326.78|16246.78|9
1729200670000|2024-10-17 21:31:10|16327.12|16247.12|16327.58|16247.58|16327.62|16247.62|16327.12|16247.12|9
1729200680000|2024-10-17 21:31:20|16327.45|16247.45|16327.4|16247.4|16327.45|16247.45|16327.35|16247.35|6
1729200690000|2024-10-17 21:31:30|16327.41|16247.41|16327.12|16247.12|16327.42|16247.42|16327.12|16247.12|7
1729200700000|2024-10-17 21:31:40|16327.13|16247.13|16327.23|16247.23|16327.23|16247.23|16327.11|16247.11|8
1729200710000|2024-10-17 21:31:50|16327.22|16247.22|16326.93|16246.93|16327.22|16247.22|16326.93|16246.93|10
1729200720000|2024-10-17 21:32:00|16326.9|16246.9|16327.19|16247.19|16327.22|16247.22|16325.68|16245.68|8
1729200730000|2024-10-17 21:32:10|16327.17|16247.17|16327.19|16247.19|16327.57|16247.57|16327.17|16247.17|10
1729200740000|2024-10-17 21:32:20|16326.99|16246.99|16326.68|16246.68|16327.01|16247.01|16326.68|16246.68|9
1729200750000|2024-10-17 21:32:30|16327.78|16247.78|16328.16|16248.16|16328.45|16248.45|16327.78|16247.78|9
1729200760000|2024-10-17 21:32:40|16328.1|16248.1|16327.86|16247.86|16328.1|16248.1|16327.45|16247.45|7
1729200770000|2024-10-17 21:32:50|16327.85|16247.85|16327.75|16247.75|16327.85|16247.85|16327.75|16247.75|7
1729200780000|2024-10-17 21:33:00|16327.69|16247.69|16327.69|16247.69|16328.15|16248.15|16327.65|16247.65|9
1729200790000|2024-10-17 21:33:10|16327.94|16247.94|16327.91|16247.91|16328.21|16248.21|16327.91|16247.91|8
1729200800000|2024-10-17 21:33:20|16327.93|16247.93|16327.79|16247.79|16328.1|16248.1|16327.62|16247.62|10
1729200810000|2024-10-17 21:33:30|16327.34|16247.34|16327.48|16247.48|16328.08|16248.08|16327.34|16247.34|9
1729200820000|2024-10-17 21:33:40|16327.34|16247.34|16328.43|16248.43|16328.59|16248.59|16327.27|16247.27|8
1729200830000|2024-10-17 21:33:50|16328.57|16248.57|16328.78|16248.78|16328.78|16248.78|16328.17|16248.17|9
1729200840000|2024-10-17 21:34:00|16328.79|16248.79|16327.99|16247.99|16328.81|16248.81|16327.99|16247.99|9
1729200850000|2024-10-17 21:34:10|16327.97|16247.97|16329.59|16249.59|16329.66|16249.66|16327.91|16247.91|7
1729200860000|2024-10-17 21:34:20|16329.35|16249.35|16328.05|16248.05|16329.57|16249.57|16328.05|16248.05|10
1729200870000|2024-10-17 21:34:30|16327.95|16247.95|16326.61|16246.61|16327.95|16247.95|16326.61|16246.61|10
1729200880000|2024-10-17 21:34:40|16326.66|16246.66|16326.84|16246.84|16326.88|16246.88|16326.62|16246.62|9
1729200890000|2024-10-17 21:34:50|16326.76|16246.76|16326.36|16246.36|16326.76|16246.76|16326.36|16246.36|10
1729200900000|2024-10-17 21:35:00|16326.3|16246.3|16326.1|16246.1|16326.3|16246.3|16326.1|16246.1|8
1729200910000|2024-10-17 21:35:10|16326.12|16246.12|16324.78|16244.78|16326.14|16246.14|16324.78|16244.78|9
1729200920000|2024-10-17 21:35:20|16324.77|16244.77|16324.69|16244.69|16324.97|16244.97|16324.66|16244.66|9
1729200930000|2024-10-17 21:35:30|16324.86|16244.86|16324.93|16244.93|16324.93|16244.93|16324.84|16244.84|8
1729200940000|2024-10-17 21:35:40|16324.76|16244.76|16324.76|16244.76|16325.2|16245.2|16324.46|16244.46|9
1729200950000|2024-10-17 21:35:50|16324.24|16244.24|16324.17|16244.17|16324.78|16244.78|16324.02|16244.02|10
1729200960000|2024-10-17 21:36:00|16324.15|16244.15|16323.55|16243.55|16324.15|16244.15|16323.55|16243.55|9
1729200970000|2024-10-17 21:36:10|16323.52|16243.52|16322.82|16242.82|16323.52|16243.52|16322.61|16242.61|8
1729200980000|2024-10-17 21:36:20|16323.23|16243.23|16324.02|16244.02|16324.09|16244.09|16323.23|16243.23|9
1729200990000|2024-10-17 21:36:30|16324.07|16244.07|16323.97|16243.97|16324.17|16244.17|16323.94|16243.94|5
1729201000000|2024-10-17 21:36:40|16323.96|16243.96|16323.8|16243.8|16324.04|16244.04|16323.27|16243.27|9
1729201010000|2024-10-17 21:36:50|16324.08|16244.08|16323.87|16243.87|16324.08|16244.08|16323.83|16243.83|10
1729201020000|2024-10-17 21:37:00|16325.24|16245.24|16326.64|16246.64|16326.64|16246.64|16325.24|16245.24|9
1729201030000|2024-10-17 21:37:10|16326.69|16246.69|16327.54|16247.54|16327.54|16247.54|16326.69|16246.69|8
1729201040000|2024-10-17 21:37:20|16327.81|16247.81|16327.84|16247.84|16328.1|16248.1|16327.73|16247.73|9
1729201050000|2024-10-17 21:37:30|16327.89|16247.89|16329.67|16249.67|16329.67|16249.67|16327.89|16247.89|9
1729201060000|2024-10-17 21:37:40|16330.53|16250.53|16331.45|16251.45|16331.57|16251.57|16330.52|16250.52|10
1729201070000|2024-10-17 21:37:50|16331.08|16251.08|16331.51|16251.51|16331.57|16251.57|16331.08|16251.08|9
1729201080000|2024-10-17 21:38:00|16331.52|16251.52|16331.25|16251.25|16331.68|16251.68|16331.18|16251.18|8
1729201090000|2024-10-17 21:38:10|16331.35|16251.35|16332.04|16252.04|16332.45|16252.45|16331.35|16251.35|10
1729201100000|2024-10-17 21:38:20|16332.1|16252.1|16332.11|16252.11|16332.37|16252.37|16331.89|16251.89|10
1729201110000|2024-10-17 21:38:30|16332.1|16252.1|16331.18|16251.18|16332.13|16252.13|16331.18|16251.18|10
1729201120000|2024-10-17 21:38:40|16331.01|16251.01|16331.29|16251.29|16331.29|16251.29|16331.01|16251.01|10
1729201130000|2024-10-17 21:38:50|16330.67|16250.67|16330.46|16250.46|16331.32|16251.32|16329.79|16249.79|7
1729201140000|2024-10-17 21:39:00|16330.36|16250.36|16329.71|16249.71|16330.36|16250.36|16329.71|16249.71|10
1729201150000|2024-10-17 21:39:10|16329.87|16249.87|16329.96|16249.96|16329.97|16249.97|16329.46|16249.46|9
1729201160000|2024-10-17 21:39:20|16329.62|16249.62|16330.03|16250.03|16330.25|16250.25|16329.62|16249.62|8
1729201170000|2024-10-17 21:39:30|16330.34|16250.34|16330.11|16250.11|16330.37|16250.37|16330.08|16250.08|10
1729201180000|2024-10-17 21:39:40|16330.1|16250.1|16330.29|16250.29|16330.3|16250.3|16330.08|16250.08|9
1729201190000|2024-10-17 21:39:50|16330.3|16250.3|16329.27|16249.27|16330.3|16250.3|16328.73|16248.73|8
1729201200000|2024-10-17 21:40:00|16329.32|16249.32|16328.36|16248.36|16329.32|16249.32|16328.18|16248.18|10
1729201210000|2024-10-17 21:40:10|16328.3|16248.3|16328.13|16248.13|16328.82|16248.82|16327.76|16247.76|10
1729201220000|2024-10-17 21:40:20|16327.91|16247.91|16327.63|16247.63|16327.91|16247.91|16327.41|16247.41|10
1729201230000|2024-10-17 21:40:30|16327.58|16247.58|16327.01|16247.01|16327.58|16247.58|16327.01|16247.01|8
1729201240000|2024-10-17 21:40:40|16326.98|16246.98|16326.5|16246.5|16326.98|16246.98|16326.5|16246.5|9
1729201250000|2024-10-17 21:40:50|16326.51|16246.51|16325.2|16245.2|16327.07|16247.07|16325.2|16245.2|9
1729201260000|2024-10-17 21:41:00|16324.88|16244.88|16324.91|16244.91|16325.1|16245.1|16324.84|16244.84|9
1729201270000|2024-10-17 21:41:10|16324.82|16244.82|16323.49|16243.49|16324.82|16244.82|16323.25|16243.25|9
1729201280000|2024-10-17 21:41:20|16323.53|16243.53|16323.4|16243.4|16323.92|16243.92|16323.4|16243.4|9
1729201290000|2024-10-17 21:41:30|16323.39|16243.39|16323.23|16243.23|16323.42|16243.42|16323.08|16243.08|9
1729201300000|2024-10-17 21:41:40|16323.24|16243.24|16323.13|16243.13|16323.24|16243.24|16322.69|16242.69|10
1729201310000|2024-10-17 21:41:50|16323.07|16243.07|16322.02|16242.02|16323.1|16243.1|16321.9|16241.9|10
1729201320000|2024-10-17 21:42:00|16322.01|16242.01|16320.17|16240.17|16322.01|16242.01|16320.12|16240.12|9
1729201330000|2024-10-17 21:42:10|16320.13|16240.13|16319.95|16239.95|16320.14|16240.14|16319.95|16239.95|7
1729201340000|2024-10-17 21:42:20|16319.93|16239.93|16319.82|16239.82|16319.95|16239.95|16319.49|16239.49|9
1729201350000|2024-10-17 21:42:30|16319.81|16239.81|16318.59|16238.59|16319.81|16239.81|16318.59|16238.59|7
1729201360000|2024-10-17 21:42:40|16318.68|16238.68|16317.61|16237.61|16318.68|16238.68|16317.61|16237.61|6
1729201370000|2024-10-17 21:42:50|16318.08|16238.08|16318.2|16238.2|16318.2|16238.2|16317.72|16237.72|10
1729201380000|2024-10-17 21:43:00|16318.19|16238.19|16316.1|16236.1|16318.19|16238.19|16316.1|16236.1|10
1729201390000|2024-10-17 21:43:10|16315.73|16235.73|16315.68|16235.68|16315.73|16235.73|16315.23|16235.23|9
1729201400000|2024-10-17 21:43:20|16315.63|16235.63|16315.12|16235.12|16315.66|16235.66|16315.12|16235.12|9
1729201410000|2024-10-17 21:43:30|16315.65|16235.65|16315.08|16235.08|16315.65|16235.65|16315.08|16235.08|10
1729201420000|2024-10-17 21:43:40|16314.93|16234.93|16315.16|16235.16|16315.16|16235.16|16314.82|16234.82|9
1729201430000|2024-10-17 21:43:50|16315.12|16235.12|16314.8|16234.8|16315.28|16235.28|16314.8|16234.8|9
1729201440000|2024-10-17 21:44:00|16314.48|16234.48|16313.03|16233.03|16314.48|16234.48|16313.03|16233.03|9
1729201450000|2024-10-17 21:44:10|16313.46|16233.46|16311.98|16231.98|16313.53|16233.53|16311.53|16231.53|10
1729201460000|2024-10-17 21:44:20|16312|16232|16310.51|16230.51|16312|16232|16310.51|16230.51|10
1729201470000|2024-10-17 21:44:30|16310.53|16230.53|16310.31|16230.31|16310.53|16230.53|16310.31|16230.31|6
1729201480000|2024-10-17 21:44:40|16308.66|16228.66|16307.57|16227.57|16308.71|16228.71|16307.57|16227.57|9
1729201490000|2024-10-17 21:44:50|16307.43|16227.43|16306.81|16226.81|16307.86|16227.86|16306.81|16226.81|10
1729201500000|2024-10-17 21:45:00|16306.82|16226.82|16307.09|16227.09|16307.24|16227.24|16306.57|16226.57|10
1729201510000|2024-10-17 21:45:10|16307.32|16227.32|16307.08|16227.08|16307.41|16227.41|16307.08|16227.08|9
1729201520000|2024-10-17 21:45:20|16306.9|16226.9|16307.02|16227.02|16307.02|16227.02|16306.83|16226.83|7
1729201530000|2024-10-17 21:45:30|16306.47|16226.47|16306.5|16226.5|16307.04|16227.04|16306.36|16226.36|10
1729201540000|2024-10-17 21:45:40|16306.49|16226.49|16306.41|16226.41|16306.49|16226.49|16306.02|16226.02|9
1729201550000|2024-10-17 21:45:50|16306.12|16226.12|16306.32|16226.32|16306.7|16226.7|16306.12|16226.12|10
1729201560000|2024-10-17 21:46:00|16305.92|16225.92|16305.77|16225.77|16305.97|16225.97|16305.35|16225.35|8
1729201570000|2024-10-17 21:46:10|16305.78|16225.78|16305.47|16225.47|16305.93|16225.93|16305.46|16225.46|9
1729201580000|2024-10-17 21:46:20|16305.5|16225.5|16303.63|16223.63|16305.66|16225.66|16303.63|16223.63|10
1729201590000|2024-10-17 21:46:30|16303.69|16223.69|16303.96|16223.96|16303.98|16223.98|16303.68|16223.68|9
1729201600000|2024-10-17 21:46:40|16303.89|16223.89|16303.26|16223.26|16303.89|16223.89|16303.26|16223.26|10
1729201610000|2024-10-17 21:46:50|16303.22|16223.22|16303.83|16223.83|16303.86|16223.86|16302.38|16222.38|9
1729201620000|2024-10-17 21:47:00|16303.49|16223.49|16304.74|16224.74|16304.74|16224.74|16303.17|16223.17|10
1729201630000|2024-10-17 21:47:10|16304.79|16224.79|16304.6|16224.6|16304.9|16224.9|16304.6|16224.6|8
1729201640000|2024-10-17 21:47:20|16304.67|16224.67|16304.56|16224.56|16304.83|16224.83|16304.44|16224.44|9
1729201650000|2024-10-17 21:47:30|16304.6|16224.6|16305.75|16225.75|16305.75|16225.75|16304.6|16224.6|10
1729201660000|2024-10-17 21:47:40|16305.76|16225.76|16303.72|16223.72|16305.94|16225.94|16303.72|16223.72|8
1729201670000|2024-10-17 21:47:50|16303.77|16223.77|16303.35|16223.35|16303.78|16223.78|16303.35|16223.35|8
1729201680000|2024-10-17 21:48:00|16302.99|16222.99|16303.32|16223.32|16303.78|16223.78|16302.95|16222.95|9
1729201690000|2024-10-17 21:48:10|16303.64|16223.64|16303.66|16223.66|16303.95|16223.95|16303.64|16223.64|10
1729201700000|2024-10-17 21:48:20|16303.62|16223.62|16304.21|16224.21|16304.21|16224.21|16303.62|16223.62|7
1729201710000|2024-10-17 21:48:30|16304.22|16224.22|16304.23|16224.23|16304.24|16224.24|16304.18|16224.18|8
1729201720000|2024-10-17 21:48:40|16304.19|16224.19|16304.64|16224.64|16304.88|16224.88|16304.1|16224.1|8
1729201730000|2024-10-17 21:48:50|16304.45|16224.45|16304.39|16224.39|16304.45|16224.45|16304.01|16224.01|9
1729201740000|2024-10-17 21:49:00|16304.38|16224.38|16304.5|16224.5|16304.63|16224.63|16304.08|16224.08|9
1729201750000|2024-10-17 21:49:10|16304.51|16224.51|16304.64|16224.64|16304.64|16224.64|16304.51|16224.51|9
1729201760000|2024-10-17 21:49:20|16304.65|16224.65|16305.02|16225.02|16305.02|16225.02|16304.65|16224.65|8
1729201770000|2024-10-17 21:49:30|16305.03|16225.03|16304.73|16224.73|16305.17|16225.17|16304.61|16224.61|8
1729201780000|2024-10-17 21:49:40|16304.75|16224.75|16305.06|16225.06|16305.09|16225.09|16304.69|16224.69|8
1729201790000|2024-10-17 21:49:50|16304.79|16224.79|16304.76|16224.76|16304.79|16224.79|16304.63|16224.63|10
1729201800000|2024-10-17 21:50:00|16304.82|16224.82|16304.94|16224.94|16305|16225|16304.82|16224.82|10
1729201810000|2024-10-17 21:50:10|16304.92|16224.92|16305.38|16225.38|16305.38|16225.38|16304.91|16224.91|8
1729201820000|2024-10-17 21:50:20|16305.42|16225.42|16305.31|16225.31|16305.62|16225.62|16305.31|16225.31|10
1729201830000|2024-10-17 21:50:30|16305.3|16225.3|16305.22|16225.22|16305.34|16225.34|16305.22|16225.22|9
1729201840000|2024-10-17 21:50:40|16305.24|16225.24|16305.53|16225.53|16305.54|16225.54|16305.23|16225.23|6
1729201850000|2024-10-17 21:50:50|16305.51|16225.51|16305.53|16225.53|16305.53|16225.53|16305.23|16225.23|8
1729201860000|2024-10-17 21:51:00|16305.55|16225.55|16305.17|16225.17|16305.78|16225.78|16305.17|16225.17|8
1729201870000|2024-10-17 21:51:10|16305.52|16225.52|16305.41|16225.41|16305.52|16225.52|16305.41|16225.41|8
1729201880000|2024-10-17 21:51:20|16305.4|16225.4|16305.04|16225.04|16305.4|16225.4|16304.47|16224.47|10
1729201890000|2024-10-17 21:51:30|16305.02|16225.02|16305.04|16225.04|16305.04|16225.04|16305.01|16225.01|6
1729201900000|2024-10-17 21:51:40|16305.05|16225.05|16305.67|16225.67|16305.67|16225.67|16305.05|16225.05|8
1729201910000|2024-10-17 21:51:50|16305.66|16225.66|16306.52|16226.52|16306.52|16226.52|16305.47|16225.47|10
1729201920000|2024-10-17 21:52:00|16306.23|16226.23|16305.99|16225.99|16306.45|16226.45|16305.97|16225.97|9
1729201930000|2024-10-17 21:52:10|16306.55|16226.55|16310.37|16230.37|16310.37|16230.37|16306.39|16226.39|10
1729201940000|2024-10-17 21:52:20|16310.42|16230.42|16310.71|16230.71|16310.79|16230.79|16310.42|16230.42|10
1729201950000|2024-10-17 21:52:30|16310.7|16230.7|16312.1|16232.1|16312.12|16232.12|16310.7|16230.7|9
1729201960000|2024-10-17 21:52:40|16312.16|16232.16|16313.07|16233.07|16313.28|16233.28|16312.12|16232.12|7
1729201970000|2024-10-17 21:52:50|16313.11|16233.11|16313.44|16233.44|16313.44|16233.44|16313.1|16233.1|10
1729201980000|2024-10-17 21:53:00|16313.78|16233.78|16313.46|16233.46|16313.78|16233.78|16313.22|16233.22|9
1729201990000|2024-10-17 21:53:10|16313.48|16233.48|16313.69|16233.69|16313.69|16233.69|16313.48|16233.48|7
1729202000000|2024-10-17 21:53:20|16313.68|16233.68|16313.75|16233.75|16313.75|16233.75|16313.68|16233.68|9
1729202010000|2024-10-17 21:53:30|16313.73|16233.73|16314.02|16234.02|16314.12|16234.12|16313.72|16233.72|9
1729202020000|2024-10-17 21:53:40|16314.03|16234.03|16313.84|16233.84|16314.03|16234.03|16313.83|16233.83|9
1729202030000|2024-10-17 21:53:50|16313.85|16233.85|16313.93|16233.93|16313.98|16233.98|16313.81|16233.81|9
1729202040000|2024-10-17 21:54:00|16313.79|16233.79|16313.24|16233.24|16313.82|16233.82|16313.24|16233.24|9
1729202050000|2024-10-17 21:54:10|16313.2|16233.2|16313.02|16233.02|16313.2|16233.2|16313.02|16233.02|8
1729202060000|2024-10-17 21:54:20|16312.95|16232.95|16313.12|16233.12|16313.12|16233.12|16312.95|16232.95|6
1729202070000|2024-10-17 21:54:30|16313.13|16233.13|16313.13|16233.13|16313.13|16233.13|16312.57|16232.57|10
1729202080000|2024-10-17 21:54:40|16313.14|16233.14|16313.31|16233.31|16313.31|16233.31|16313.14|16233.14|10
1729202090000|2024-10-17 21:54:50|16313.41|16233.41|16313.48|16233.48|16313.57|16233.57|16313.41|16233.41|8
1729202100000|2024-10-17 21:55:00|16313.31|16233.31|16313.39|16233.39|16313.42|16233.42|16313.23|16233.23|9
1729202110000|2024-10-17 21:55:10|16313.49|16233.49|16313.78|16233.78|16313.78|16233.78|16313.49|16233.49|8
1729202120000|2024-10-17 21:55:20|16313.81|16233.81|16314.56|16234.56|16314.57|16234.57|16313.81|16233.81|9
1729202130000|2024-10-17 21:55:30|16314.59|16234.59|16314.65|16234.65|16314.75|16234.75|16314.59|16234.59|9
1729202140000|2024-10-17 21:55:40|16314.64|16234.64|16314.68|16234.68|16314.69|16234.69|16314.6|16234.6|8
1729202150000|2024-10-17 21:55:50|16314.67|16234.67|16314.74|16234.74|16314.74|16234.74|16314.67|16234.67|8
1729202160000|2024-10-17 21:56:00|16314.73|16234.73|16315.73|16235.73|16315.73|16235.73|16314.73|16234.73|8
1729202170000|2024-10-17 21:56:10|16316.36|16236.36|16317.76|16237.76|16317.76|16237.76|16316.36|16236.36|10
1729202180000|2024-10-17 21:56:20|16317.72|16237.72|16319.09|16239.09|16319.09|16239.09|16317.72|16237.72|9
1729202190000|2024-10-17 21:56:30|16320.02|16240.02|16320.39|16240.39|16320.39|16240.39|16320.02|16240.02|9
1729202200000|2024-10-17 21:56:40|16320.41|16240.41|16320.52|16240.52|16320.52|16240.52|16320.39|16240.39|8
1729202210000|2024-10-17 21:56:50|16320.49|16240.49|16321.66|16241.66|16321.66|16241.66|16320.46|16240.46|7
1729202220000|2024-10-17 21:57:00|16321.65|16241.65|16322.04|16242.04|16322.04|16242.04|16321.28|16241.28|8
1729202230000|2024-10-17 21:57:10|16322.05|16242.05|16321.63|16241.63|16322.07|16242.07|16321.63|16241.63|7
1729202240000|2024-10-17 21:57:20|16321.88|16241.88|16322.28|16242.28|16322.31|16242.31|16321.88|16241.88|10
1729202250000|2024-10-17 21:57:30|16322.38|16242.38|16322.85|16242.85|16322.86|16242.86|16322.38|16242.38|7
1729202260000|2024-10-17 21:57:40|16322.86|16242.86|16327.5|16247.5|16327.52|16247.52|16322.84|16242.84|7
1729202270000|2024-10-17 21:57:50|16327.47|16247.47|16327.96|16247.96|16327.96|16247.96|16327.47|16247.47|7
1729202280000|2024-10-17 21:58:00|16328.2|16248.2|16328.27|16248.27|16328.79|16248.79|16328.2|16248.2|9
1729202290000|2024-10-17 21:58:10|16328.64|16248.64|16328.46|16248.46|16328.64|16248.64|16328.15|16248.15|10
1729202300000|2024-10-17 21:58:20|16327.95|16247.95|16328.52|16248.52|16328.71|16248.71|16327.95|16247.95|7
1729202310000|2024-10-17 21:58:30|16328.74|16248.74|16327.3|16247.3|16328.75|16248.75|16327.3|16247.3|10
1729202320000|2024-10-17 21:58:40|16327.25|16247.25|16325.33|16245.33|16327.25|16247.25|16324.79|16244.79|10
1729202330000|2024-10-17 21:58:50|16325.11|16245.11|16325.02|16245.02|16325.45|16245.45|16324.72|16244.72|8
1729202340000|2024-10-17 21:59:00|16325.03|16245.03|16325.51|16245.51|16325.56|16245.56|16325.03|16245.03|10
1729202350000|2024-10-17 21:59:10|16325.5|16245.5|16326.7|16246.7|16326.89|16246.89|16325.5|16245.5|10
1729202360000|2024-10-17 21:59:20|16326.94|16246.94|16326.06|16246.06|16326.96|16246.96|16325.96|16245.96|9
1729202370000|2024-10-17 21:59:30|16325.86|16245.86|16326.12|16246.12|16326.12|16246.12|16325.78|16245.78|9
1729202380000|2024-10-17 21:59:40|16325.88|16245.88|16325.84|16245.84|16325.89|16245.89|16325.61|16245.61|10
1729202390000|2024-10-17 21:59:50|16325.87|16245.87|16325.69|16245.69|16325.88|16245.88|16325.64|16245.64|9
1729202400000|2024-10-17 22:00:00|16324.23|16244.23|16327.59|16247.59|16327.75|16247.75|16324.23|16244.23|10
1729202410000|2024-10-17 22:00:10|16327.63|16247.63|16326.62|16246.62|16328.09|16248.09|16326.62|16246.62|9
1729202420000|2024-10-17 22:00:20|16326.47|16246.47|16327.07|16247.07|16327.44|16247.44|16326.47|16246.47|8
1729202430000|2024-10-17 22:00:30|16327.06|16247.06|16328.04|16248.04|16328.05|16248.05|16327.06|16247.06|9
1729202440000|2024-10-17 22:00:40|16328.77|16248.77|16328.72|16248.72|16328.92|16248.92|16328.51|16248.51|10
1729202450000|2024-10-17 22:00:50|16328.05|16248.05|16327.89|16247.89|16328.47|16248.47|16327.89|16247.89|10
1729202460000|2024-10-17 22:01:00|16327.86|16247.86|16328.21|16248.21|16328.21|16248.21|16327.63|16247.63|10
1729202470000|2024-10-17 22:01:10|16328.2|16248.2|16329.42|16249.42|16329.42|16249.42|16328.16|16248.16|10
1729202480000|2024-10-17 22:01:20|16329.44|16249.44|16330.05|16250.05|16330.13|16250.13|16329.44|16249.44|9
1729202490000|2024-10-17 22:01:30|16329.76|16249.76|16329.31|16249.31|16329.8|16249.8|16329.31|16249.31|9
1729202500000|2024-10-17 22:01:40|16329.32|16249.32|16329.99|16249.99|16329.99|16249.99|16329.32|16249.32|8
1729202510000|2024-10-17 22:01:50|16330.08|16250.08|16330.41|16250.41|16331.27|16251.27|16330.08|16250.08|9
1729202520000|2024-10-17 22:02:00|16330.91|16250.91|16333.06|16253.06|16333.19|16253.19|16330.91|16250.91|8
1729202530000|2024-10-17 22:02:10|16333.13|16253.13|16334.24|16254.24|16334.27|16254.27|16333.13|16253.13|10
1729202540000|2024-10-17 22:02:20|16334.2|16254.2|16334.4|16254.4|16334.4|16254.4|16333.6|16253.6|10
1729202550000|2024-10-17 22:02:30|16334.03|16254.03|16335.37|16255.37|16335.37|16255.37|16332.89|16252.89|9
1729202560000|2024-10-17 22:02:40|16335.1|16255.1|16335.34|16255.34|16336.05|16256.05|16334.62|16254.62|10
1729202570000|2024-10-17 22:02:50|16335.37|16255.37|16335.82|16255.82|16336.59|16256.59|16335.37|16255.37|10
1729202580000|2024-10-17 22:03:00|16335.92|16255.92|16336.02|16256.02|16336.17|16256.17|16335.41|16255.41|10
1729202590000|2024-10-17 22:03:10|16336.04|16256.04|16335.91|16255.91|16336.04|16256.04|16335.84|16255.84|8
1729202600000|2024-10-17 22:03:20|16335.92|16255.92|16335.67|16255.67|16336.18|16256.18|16334.82|16254.82|9
1729202610000|2024-10-17 22:03:30|16335.57|16255.57|16335.86|16255.86|16336.26|16256.26|16335.01|16255.01|10
1729202620000|2024-10-17 22:03:40|16336.08|16256.08|16337.94|16257.94|16338.36|16258.36|16335.97|16255.97|9
1729202630000|2024-10-17 22:03:50|16339|16259|16342.16|16262.16|16343.3|16263.3|16339|16259|10
1729202640000|2024-10-17 22:04:00|16342.36|16262.36|16340.82|16260.82|16344|16264|16340.82|16260.82|10
1729202650000|2024-10-17 22:04:10|16340.8|16260.8|16341.42|16261.42|16342.16|16262.16|16340.29|16260.29|10
1729202660000|2024-10-17 22:04:20|16339.46|16259.46|16338.99|16258.99|16339.91|16259.91|16338.83|16258.83|10
1729202670000|2024-10-17 22:04:30|16339.02|16259.02|16340.92|16260.92|16340.92|16260.92|16339.02|16259.02|9
1729202680000|2024-10-17 22:04:40|16340.91|16260.91|16340.44|16260.44|16340.92|16260.92|16340.3|16260.3|10
1729202690000|2024-10-17 22:04:50|16340.77|16260.77|16342.28|16262.28|16342.28|16262.28|16340.61|16260.61|10
1729202700000|2024-10-17 22:05:00|16342.35|16262.35|16342.91|16262.91|16342.91|16262.91|16341.61|16261.61|8
1729202710000|2024-10-17 22:05:10|16342.97|16262.97|16343.76|16263.76|16343.76|16263.76|16342.93|16262.93|10
1729202720000|2024-10-17 22:05:20|16343.74|16263.74|16345.69|16265.69|16345.7|16265.7|16343.09|16263.09|10
1729202730000|2024-10-17 22:05:30|16345.56|16265.56|16346|16266|16346.37|16266.37|16345.45|16265.45|8
1729202740000|2024-10-17 22:05:40|16345.96|16265.96|16346.59|16266.59|16346.73|16266.73|16345.96|16265.96|9
1729202750000|2024-10-17 22:05:50|16346.63|16266.63|16346.12|16266.12|16347.36|16267.36|16346.12|16266.12|8
1729202760000|2024-10-17 22:06:00|16345.19|16265.19|16342.83|16262.83|16345.8|16265.8|16342.83|16262.83|9
1729202770000|2024-10-17 22:06:10|16340.93|16260.93|16339.81|16259.81|16340.93|16260.93|16339.45|16259.45|9
1729202780000|2024-10-17 22:06:20|16339.64|16259.64|16345.05|16265.05|16345.05|16265.05|16339.64|16259.64|10
1729202790000|2024-10-17 22:06:30|16345.03|16265.03|16346.3|16266.3|16346.3|16266.3|16345.03|16265.03|10
1729202800000|2024-10-17 22:06:40|16346.71|16266.71|16345.42|16265.42|16346.71|16266.71|16345.42|16265.42|8
1729202810000|2024-10-17 22:06:50|16345.2|16265.2|16342.49|16262.49|16345.2|16265.2|16341.87|16261.87|9
1729202820000|2024-10-17 22:07:00|16342.32|16262.32|16344.15|16264.15|16344.15|16264.15|16342.32|16262.32|8
1729202830000|2024-10-17 22:07:10|16344.67|16264.67|16345.3|16265.3|16345.3|16265.3|16344.67|16264.67|7
1729202840000|2024-10-17 22:07:20|16345.27|16265.27|16344.26|16264.26|16345.31|16265.31|16344.26|16264.26|9
1729202850000|2024-10-17 22:07:30|16344.85|16264.85|16345.89|16265.89|16345.89|16265.89|16344.56|16264.56|10
1729202860000|2024-10-17 22:07:40|16345.88|16265.88|16350.23|16270.23|16350.23|16270.23|16345.88|16265.88|8
1729202870000|2024-10-17 22:07:50|16350.36|16270.36|16349.87|16269.87|16350.86|16270.86|16348.53|16268.53|9
1729202880000|2024-10-17 22:08:00|16348.8|16268.8|16347.56|16267.56|16349.63|16269.63|16347.56|16267.56|10
1729202890000|2024-10-17 22:08:10|16347.45|16267.45|16348.16|16268.16|16348.16|16268.16|16347.01|16267.01|8
1729202900000|2024-10-17 22:08:20|16348.68|16268.68|16352.79|16272.79|16352.79|16272.79|16348.68|16268.68|10
1729202910000|2024-10-17 22:08:30|16352.82|16272.82|16353.21|16273.21|16353.21|16273.21|16352.49|16272.49|10
1729202920000|2024-10-17 22:08:40|16353.47|16273.47|16355.94|16275.94|16355.94|16275.94|16352.65|16272.65|8
1729202930000|2024-10-17 22:08:50|16354.87|16274.87|16355.7|16275.7|16355.9|16275.9|16354.87|16274.87|8
1729202940000|2024-10-17 22:09:00|16355.78|16275.78|16354.09|16274.09|16355.78|16275.78|16353.42|16273.42|9
1729202950000|2024-10-17 22:09:10|16354.12|16274.12|16356.37|16276.37|16356.52|16276.52|16354.12|16274.12|10
1729202960000|2024-10-17 22:09:20|16357.88|16277.88|16358.01|16278.01|16358.29|16278.29|16357.29|16277.29|10
1729202970000|2024-10-17 22:09:30|16360.19|16280.19|16358.84|16278.84|16361.45|16281.45|16358.84|16278.84|10
1729202980000|2024-10-17 22:09:40|16358.91|16278.91|16359.76|16279.76|16360.16|16280.16|16358.91|16278.91|9
1729202990000|2024-10-17 22:09:50|16359.43|16279.43|16360.35|16280.35|16360.35|16280.35|16359.43|16279.43|10
1729203000000|2024-10-17 22:10:00|16360.47|16280.47|16360.41|16280.41|16360.48|16280.48|16360.06|16280.06|9
1729203010000|2024-10-17 22:10:10|16361.23|16281.23|16362.73|16282.73|16362.73|16282.73|16360.79|16280.79|9
1729203020000|2024-10-17 22:10:20|16362.79|16282.79|16362.83|16282.83|16362.83|16282.83|16362.47|16282.47|10
1729203030000|2024-10-17 22:10:30|16362.84|16282.84|16359.62|16279.62|16362.84|16282.84|16359.55|16279.55|9
1729203040000|2024-10-17 22:10:40|16359.56|16279.56|16359.8|16279.8|16360.69|16280.69|16359.56|16279.56|9
1729203050000|2024-10-17 22:10:50|16359.81|16279.81|16360.7|16280.7|16361.95|16281.95|16359.79|16279.79|9
1729203060000|2024-10-17 22:11:00|16360.67|16280.67|16362.02|16282.02|16362.04|16282.04|16360.67|16280.67|9
1729203070000|2024-10-17 22:11:10|16362.42|16282.42|16362.56|16282.56|16362.63|16282.63|16361.93|16281.93|8
1729203080000|2024-10-17 22:11:20|16362.62|16282.62|16362.53|16282.53|16363.22|16283.22|16362.53|16282.53|9
1729203090000|2024-10-17 22:11:30|16362.48|16282.48|16362.6|16282.6|16363.31|16283.31|16362.19|16282.19|10
1729203100000|2024-10-17 22:11:40|16362.63|16282.63|16363.25|16283.25|16363.79|16283.79|16362.57|16282.57|9
1729203110000|2024-10-17 22:11:50|16363.33|16283.33|16363.5|16283.5|16364.03|16284.03|16363.32|16283.32|9
1729203120000|2024-10-17 22:12:00|16366.68|16286.68|16365.85|16285.85|16367.76|16287.76|16365.85|16285.85|10
1729203130000|2024-10-17 22:12:10|16364.75|16284.75|16364.66|16284.66|16364.75|16284.75|16363.69|16283.69|10
1729203140000|2024-10-17 22:12:20|16365.21|16285.21|16367.79|16287.79|16367.94|16287.94|16365.21|16285.21|10
1729203150000|2024-10-17 22:12:30|16368.18|16288.18|16367.28|16287.28|16368.18|16288.18|16366.89|16286.89|9
1729203160000|2024-10-17 22:12:40|16366.79|16286.79|16364.69|16284.69|16366.9|16286.9|16364.68|16284.68|9
1729203170000|2024-10-17 22:12:50|16365.18|16285.18|16364.24|16284.24|16366.08|16286.08|16363.64|16283.64|8
1729203180000|2024-10-17 22:13:00|16364.17|16284.17|16366.78|16286.78|16366.78|16286.78|16364.14|16284.14|10
1729203190000|2024-10-17 22:13:10|16366.93|16286.93|16367.72|16287.72|16367.85|16287.85|16366.93|16286.93|8
1729203200000|2024-10-17 22:13:20|16367.57|16287.57|16367.21|16287.21|16367.81|16287.81|16367.21|16287.21|7
1729203210000|2024-10-17 22:13:30|16367.39|16287.39|16366.48|16286.48|16367.69|16287.69|16365.76|16285.76|10
1729203220000|2024-10-17 22:13:40|16367.01|16287.01|16369.29|16289.29|16369.29|16289.29|16366.89|16286.89|10
1729203230000|2024-10-17 22:13:50|16369.33|16289.33|16371.24|16291.24|16371.24|16291.24|16369.33|16289.33|9
1729203240000|2024-10-17 22:14:00|16371.26|16291.26|16371.04|16291.04|16371.26|16291.26|16370.02|16290.02|9
1729203250000|2024-10-17 22:14:10|16371.08|16291.08|16373.66|16293.66|16373.66|16293.66|16370.35|16290.35|9
1729203260000|2024-10-17 22:14:20|16373.73|16293.73|16374.91|16294.91|16375.21|16295.21|16373.73|16293.73|9
1729203270000|2024-10-17 22:14:30|16374.31|16294.31|16374.68|16294.68|16375.45|16295.45|16374.31|16294.31|10
1729203280000|2024-10-17 22:14:40|16374.42|16294.42|16373.7|16293.7|16374.77|16294.77|16372.9|16292.9|10
1729203290000|2024-10-17 22:14:50|16373.69|16293.69|16372.8|16292.8|16373.69|16293.69|16371.89|16291.89|9
1729203300000|2024-10-17 22:15:00|16372.89|16292.89|16374.25|16294.25|16374.25|16294.25|16372.73|16292.73|10
1729203310000|2024-10-17 22:15:10|16373.52|16293.52|16372.49|16292.49|16374.18|16294.18|16371.43|16291.43|10
1729203320000|2024-10-17 22:15:20|16372.21|16292.21|16373.31|16293.31|16373.47|16293.47|16372.21|16292.21|9
1729203330000|2024-10-17 22:15:30|16373.72|16293.72|16372.98|16292.98|16373.84|16293.84|16371.52|16291.52|10
1729203340000|2024-10-17 22:15:40|16372.21|16292.21|16373.65|16293.65|16373.65|16293.65|16372.2|16292.2|9
1729203350000|2024-10-17 22:15:50|16373.26|16293.26|16373.93|16293.93|16373.93|16293.93|16373.26|16293.26|9
1729203360000|2024-10-17 22:16:00|16374.14|16294.14|16373.77|16293.77|16374.35|16294.35|16373.77|16293.77|8
1729203370000|2024-10-17 22:16:10|16373.7|16293.7|16371.87|16291.87|16374.02|16294.02|16371.87|16291.87|9
1729203380000|2024-10-17 22:16:20|16370.43|16290.43|16370.44|16290.44|16371.04|16291.04|16369.86|16289.86|10
1729203390000|2024-10-17 22:16:30|16370.63|16290.63|16369.1|16289.1|16370.87|16290.87|16369.1|16289.1|8
1729203400000|2024-10-17 22:16:40|16368.88|16288.88|16369.13|16289.13|16370|16290|16368.33|16288.33|9
1729203410000|2024-10-17 22:16:50|16369.06|16289.06|16365.8|16285.8|16369.17|16289.17|16365.8|16285.8|10
1729203420000|2024-10-17 22:17:00|16365.73|16285.73|16365.22|16285.22|16365.96|16285.96|16364.94|16284.94|10
1729203430000|2024-10-17 22:17:10|16364.83|16284.83|16364.83|16284.83|16365.04|16285.04|16364.64|16284.64|10
1729203440000|2024-10-17 22:17:20|16364.85|16284.85|16365.14|16285.14|16365.72|16285.72|16364.78|16284.78|8
1729203450000|2024-10-17 22:17:30|16365.16|16285.16|16365.15|16285.15|16365.16|16285.16|16364.95|16284.95|8
1729203460000|2024-10-17 22:17:40|16364.98|16284.98|16364.72|16284.72|16365.37|16285.37|16364.51|16284.51|10
1729203470000|2024-10-17 22:17:50|16364.66|16284.66|16363.5|16283.5|16364.74|16284.74|16362.35|16282.35|10
1729203480000|2024-10-17 22:18:00|16363.16|16283.16|16362.72|16282.72|16363.92|16283.92|16362.1|16282.1|10
1729203490000|2024-10-17 22:18:10|16361.64|16281.64|16361.65|16281.65|16361.94|16281.94|16361.43|16281.43|10
1729203500000|2024-10-17 22:18:20|16361.64|16281.64|16362.23|16282.23|16362.23|16282.23|16361.55|16281.55|8
1729203510000|2024-10-17 22:18:30|16362.6|16282.6|16361.38|16281.38|16362.6|16282.6|16361.25|16281.25|10
1729203520000|2024-10-17 22:18:40|16360.86|16280.86|16359.35|16279.35|16360.86|16280.86|16359.35|16279.35|10
1729203530000|2024-10-17 22:18:50|16359.3|16279.3|16358.6|16278.6|16359.64|16279.64|16358.6|16278.6|9
1729203540000|2024-10-17 22:19:00|16358.51|16278.51|16357.12|16277.12|16358.53|16278.53|16357.05|16277.05|9
1729203550000|2024-10-17 22:19:10|16356.83|16276.83|16354.25|16274.25|16356.94|16276.94|16354.25|16274.25|7
1729203560000|2024-10-17 22:19:20|16353.9|16273.9|16353.5|16273.5|16353.9|16273.9|16353.5|16273.5|10
1729203570000|2024-10-17 22:19:30|16353.85|16273.85|16353.88|16273.88|16353.88|16273.88|16352.76|16272.76|9
1729203580000|2024-10-17 22:19:40|16353.93|16273.93|16353.82|16273.82|16353.93|16273.93|16353.69|16273.69|10
1729203590000|2024-10-17 22:19:50|16353.58|16273.58|16354.56|16274.56|16354.56|16274.56|16353.58|16273.58|8
1729203600000|2024-10-17 22:20:00|16354.99|16274.99|16356.02|16276.02|16356.02|16276.02|16354.99|16274.99|8
1729203610000|2024-10-17 22:20:10|16357.19|16277.19|16357.36|16277.36|16357.36|16277.36|16357.08|16277.08|10
1729203620000|2024-10-17 22:20:20|16357.35|16277.35|16356.78|16276.78|16357.46|16277.46|16356.77|16276.77|10
1729203630000|2024-10-17 22:20:30|16357.51|16277.51|16358.63|16278.63|16358.76|16278.76|16357.51|16277.51|9
1729203640000|2024-10-17 22:20:40|16358.72|16278.72|16361.19|16281.19|16361.2|16281.2|16357.81|16277.81|10
1729203650000|2024-10-17 22:20:50|16360.94|16280.94|16361.17|16281.17|16361.52|16281.52|16360.89|16280.89|7
1729203660000|2024-10-17 22:21:00|16361.16|16281.16|16361.34|16281.34|16361.34|16281.34|16361.16|16281.16|7
1729203670000|2024-10-17 22:21:10|16361.36|16281.36|16360.81|16280.81|16361.36|16281.36|16360.81|16280.81|7
1729203680000|2024-10-17 22:21:20|16360.8|16280.8|16358.7|16278.7|16360.92|16280.92|16358.7|16278.7|10
1729203690000|2024-10-17 22:21:30|16358.66|16278.66|16358.84|16278.84|16358.84|16278.84|16358.66|16278.66|8
1729203700000|2024-10-17 22:21:40|16358.8|16278.8|16359.31|16279.31|16359.31|16279.31|16358.77|16278.77|9
1729203710000|2024-10-17 22:21:50|16360.29|16280.29|16359.65|16279.65|16360.31|16280.31|16359.54|16279.54|7
1729203720000|2024-10-17 22:22:00|16360.18|16280.18|16361.91|16281.91|16361.91|16281.91|16360.14|16280.14|9
1729203730000|2024-10-17 22:22:10|16363.18|16283.18|16367.43|16287.43|16367.7|16287.7|16363.17|16283.17|10
1729203740000|2024-10-17 22:22:20|16368.08|16288.08|16371.81|16291.81|16371.81|16291.81|16368.06|16288.06|10
1729203750000|2024-10-17 22:22:30|16371.82|16291.82|16375.91|16295.91|16375.91|16295.91|16371.69|16291.69|8
1729203760000|2024-10-17 22:22:40|16375.9|16295.9|16376.78|16296.78|16377.18|16297.18|16375.9|16295.9|10
1729203770000|2024-10-17 22:22:50|16376.74|16296.74|16376.4|16296.4|16377.11|16297.11|16376.4|16296.4|10
1729203780000|2024-10-17 22:23:00|16376.36|16296.36|16375.13|16295.13|16376.52|16296.52|16375.13|16295.13|10
1729203790000|2024-10-17 22:23:10|16374.71|16294.71|16374.58|16294.58|16375.13|16295.13|16374.58|16294.58|10
1729203800000|2024-10-17 22:23:20|16374.56|16294.56|16373.69|16293.69|16374.56|16294.56|16373.62|16293.62|9
1729203810000|2024-10-17 22:23:30|16373.68|16293.68|16374.01|16294.01|16374.01|16294.01|16373.67|16293.67|9
1729203820000|2024-10-17 22:23:40|16374.02|16294.02|16374.09|16294.09|16374.09|16294.09|16373.67|16293.67|8
1729203830000|2024-10-17 22:23:50|16374.1|16294.1|16373.92|16293.92|16375.15|16295.15|16373.48|16293.48|9
1729203840000|2024-10-17 22:24:00|16373.96|16293.96|16373.75|16293.75|16374.29|16294.29|16373.39|16293.39|10
1729203850000|2024-10-17 22:24:10|16373.73|16293.73|16372.33|16292.33|16373.86|16293.86|16372|16292|10
1729203860000|2024-10-17 22:24:20|16373.71|16293.71|16373.6|16293.6|16373.71|16293.71|16373.4|16293.4|8
1729203870000|2024-10-17 22:24:30|16373.61|16293.61|16373.6|16293.6|16373.69|16293.69|16373.42|16293.42|8
1729203880000|2024-10-17 22:24:40|16373.61|16293.61|16371.31|16291.31|16373.61|16293.61|16370.92|16290.92|9
1729203890000|2024-10-17 22:24:50|16371.43|16291.43|16368.97|16288.97|16371.49|16291.49|16368.97|16288.97|9
1729203900000|2024-10-17 22:25:00|16368.98|16288.98|16367.22|16287.22|16368.98|16288.98|16367.22|16287.22|8
1729203910000|2024-10-17 22:25:10|16367.67|16287.67|16368.85|16288.85|16368.91|16288.91|16367.67|16287.67|10
1729203920000|2024-10-17 22:25:20|16368.88|16288.88|16370.2|16290.2|16370.57|16290.57|16368.81|16288.81|9
1729203930000|2024-10-17 22:25:30|16370.95|16290.95|16370.16|16290.16|16370.95|16290.95|16369.87|16289.87|10
1729203940000|2024-10-17 22:25:40|16370.02|16290.02|16369.62|16289.62|16370.02|16290.02|16369.24|16289.24|9
1729203950000|2024-10-17 22:25:50|16369.97|16289.97|16372.07|16292.07|16372.07|16292.07|16369.97|16289.97|10
1729203960000|2024-10-17 22:26:00|16372.08|16292.08|16371.52|16291.52|16372.33|16292.33|16371.48|16291.48|10
1729203970000|2024-10-17 22:26:10|16371.56|16291.56|16372.99|16292.99|16372.99|16292.99|16371.56|16291.56|9
1729203980000|2024-10-17 22:26:20|16373.37|16293.37|16373.03|16293.03|16373.37|16293.37|16372.69|16292.69|8
1729203990000|2024-10-17 22:26:30|16372.83|16292.83|16373.21|16293.21|16373.38|16293.38|16372.83|16292.83|7
1729204000000|2024-10-17 22:26:40|16373.16|16293.16|16372.68|16292.68|16373.33|16293.33|16372.68|16292.68|9
1729204010000|2024-10-17 22:26:50|16372.94|16292.94|16372.91|16292.91|16372.99|16292.99|16372.57|16292.57|9
1729204020000|2024-10-17 22:27:00|16372.93|16292.93|16372.41|16292.41|16372.93|16292.93|16372.37|16292.37|6
1729204030000|2024-10-17 22:27:10|16372.4|16292.4|16372.94|16292.94|16373.25|16293.25|16372.4|16292.4|8
1729204040000|2024-10-17 22:27:20|16372.95|16292.95|16372.84|16292.84|16372.98|16292.98|16372.84|16292.84|6
1729204050000|2024-10-17 22:27:30|16372.52|16292.52|16371.62|16291.62|16372.57|16292.57|16371.62|16291.62|8
1729204060000|2024-10-17 22:27:40|16371.58|16291.58|16373.55|16293.55|16373.55|16293.55|16371.57|16291.57|10
1729204070000|2024-10-17 22:27:50|16373.57|16293.57|16373.64|16293.64|16373.64|16293.64|16373.52|16293.52|7
1729204080000|2024-10-17 22:28:00|16374.53|16294.53|16373.94|16293.94|16374.74|16294.74|16373.7|16293.7|9
1729204090000|2024-10-17 22:28:10|16373.97|16293.97|16374.73|16294.73|16374.89|16294.89|16373.85|16293.85|8
1729204100000|2024-10-17 22:28:20|16374.69|16294.69|16374.78|16294.78|16374.93|16294.93|16374.67|16294.67|9
1729204110000|2024-10-17 22:28:30|16374.8|16294.8|16374.08|16294.08|16374.8|16294.8|16373.87|16293.87|10
1729204120000|2024-10-17 22:28:40|16374.09|16294.09|16374.8|16294.8|16374.8|16294.8|16374.09|16294.09|8
1729204130000|2024-10-17 22:28:50|16374.78|16294.78|16374.83|16294.83|16374.83|16294.83|16374.73|16294.73|4
1729204140000|2024-10-17 22:29:00|16374.81|16294.81|16374.8|16294.8|16374.82|16294.82|16374.79|16294.79|7
1729204150000|2024-10-17 22:29:10|16374.81|16294.81|16374.93|16294.93|16374.97|16294.97|16374.66|16294.66|4
1729204160000|2024-10-17 22:29:20|16374.82|16294.82|16374.34|16294.34|16374.82|16294.82|16374.34|16294.34|9
1729204170000|2024-10-17 22:29:30|16374.35|16294.35|16374.44|16294.44|16374.45|16294.45|16374.35|16294.35|9
1729204180000|2024-10-17 22:29:40|16374.45|16294.45|16375.21|16295.21|16375.36|16295.36|16374.34|16294.34|7
1729204190000|2024-10-17 22:29:50|16375.24|16295.24|16374.9|16294.9|16375.28|16295.28|16374.84|16294.84|8
1729204200000|2024-10-17 22:30:00|16374.94|16294.94|16374.84|16294.84|16374.94|16294.94|16374.77|16294.77|9
1729204210000|2024-10-17 22:30:10|16374.82|16294.82|16374.23|16294.23|16374.92|16294.92|16373.81|16293.81|8
1729204220000|2024-10-17 22:30:20|16375.43|16295.43|16374.44|16294.44|16375.43|16295.43|16374.44|16294.44|10
1729204230000|2024-10-17 22:30:30|16374.99|16294.99|16374.79|16294.79|16375.15|16295.15|16374.79|16294.79|9
1729204240000|2024-10-17 22:30:40|16374.78|16294.78|16374.78|16294.78|16375.09|16295.09|16374.78|16294.78|9
1729204250000|2024-10-17 22:30:50|16374.91|16294.91|16374.53|16294.53|16375.14|16295.14|16374.53|16294.53|7
1729204260000|2024-10-17 22:31:00|16375.03|16295.03|16375.32|16295.32|16375.32|16295.32|16373.94|16293.94|9
1729204270000|2024-10-17 22:31:10|16375.31|16295.31|16376.48|16296.48|16376.83|16296.83|16375.28|16295.28|7
1729204280000|2024-10-17 22:31:20|16376.47|16296.47|16376.05|16296.05|16376.48|16296.48|16376.03|16296.03|9
1729204290000|2024-10-17 22:31:30|16376.06|16296.06|16376.27|16296.27|16376.27|16296.27|16376.03|16296.03|10
1729204300000|2024-10-17 22:31:40|16376.28|16296.28|16376.3|16296.3|16376.3|16296.3|16376.09|16296.09|9
1729204310000|2024-10-17 22:31:50|16376.29|16296.29|16376.2|16296.2|16376.29|16296.29|16375.73|16295.73|9
1729204320000|2024-10-17 22:32:00|16376.22|16296.22|16376.24|16296.24|16376.78|16296.78|16375.34|16295.34|10
1729204330000|2024-10-17 22:32:10|16376.23|16296.23|16376.49|16296.49|16376.97|16296.97|16376.23|16296.23|9
1729204340000|2024-10-17 22:32:20|16376.47|16296.47|16375.75|16295.75|16376.48|16296.48|16375.75|16295.75|8
1729204350000|2024-10-17 22:32:30|16375.52|16295.52|16374.93|16294.93|16375.52|16295.52|16374.93|16294.93|8
1729204360000|2024-10-17 22:32:40|16375.07|16295.07|16377.02|16297.02|16377.02|16297.02|16375.07|16295.07|8
1729204370000|2024-10-17 22:32:50|16376.93|16296.93|16378.77|16298.77|16378.77|16298.77|16376.74|16296.74|9
1729204380000|2024-10-17 22:33:00|16378.51|16298.51|16380.33|16300.33|16380.33|16300.33|16378.51|16298.51|10
1729204390000|2024-10-17 22:33:10|16380.54|16300.54|16381.54|16301.54|16381.54|16301.54|16380.25|16300.25|9
1729204400000|2024-10-17 22:33:20|16381.55|16301.55|16382.82|16302.82|16382.82|16302.82|16381.55|16301.55|10
1729204410000|2024-10-17 22:33:30|16382.78|16302.78|16383.67|16303.67|16383.67|16303.67|16382.78|16302.78|10
1729204420000|2024-10-17 22:33:40|16383.69|16303.69|16382.54|16302.54|16383.72|16303.72|16382.36|16302.36|7
1729204430000|2024-10-17 22:33:50|16382.16|16302.16|16382.22|16302.22|16382.27|16302.27|16382.16|16302.16|10
1729204440000|2024-10-17 22:34:00|16381.77|16301.77|16381.76|16301.76|16381.79|16301.79|16381.72|16301.72|9
1729204450000|2024-10-17 22:34:10|16381.78|16301.78|16380.72|16300.72|16381.78|16301.78|16380.65|16300.65|8
1729204460000|2024-10-17 22:34:20|16380.74|16300.74|16382.11|16302.11|16382.11|16302.11|16380.74|16300.74|8
1729204470000|2024-10-17 22:34:30|16382.31|16302.31|16382.89|16302.89|16382.89|16302.89|16382.13|16302.13|8
1729204480000|2024-10-17 22:34:40|16385.21|16305.21|16385.64|16305.64|16386.24|16306.24|16385.21|16305.21|8
1729204490000|2024-10-17 22:34:50|16386.14|16306.14|16385.38|16305.38|16386.14|16306.14|16385.38|16305.38|8
1729204500000|2024-10-17 22:35:00|16385.39|16305.39|16384.43|16304.43|16385.39|16305.39|16384.43|16304.43|8
1729204510000|2024-10-17 22:35:10|16384.44|16304.44|16384.69|16304.69|16384.99|16304.99|16384.42|16304.42|10
1729204520000|2024-10-17 22:35:20|16384.36|16304.36|16384.83|16304.83|16384.83|16304.83|16384.19|16304.19|10
1729204530000|2024-10-17 22:35:30|16385.05|16305.05|16384.27|16304.27|16385.13|16305.13|16384.27|16304.27|9
1729204540000|2024-10-17 22:35:40|16384.25|16304.25|16384.26|16304.26|16384.27|16304.27|16383.71|16303.71|9
1729204550000|2024-10-17 22:35:50|16384.27|16304.27|16385.15|16305.15|16385.15|16305.15|16384.06|16304.06|8
1729204560000|2024-10-17 22:36:00|16385.16|16305.16|16385.12|16305.12|16385.19|16305.19|16385.09|16305.09|8
1729204570000|2024-10-17 22:36:10|16385.11|16305.11|16385.14|16305.14|16385.18|16305.18|16385.11|16305.11|9
1729204580000|2024-10-17 22:36:20|16385.45|16305.45|16386.41|16306.41|16386.5|16306.5|16385.45|16305.45|9
1729204590000|2024-10-17 22:36:30|16386.18|16306.18|16386.84|16306.84|16387.17|16307.17|16386.18|16306.18|9
1729204600000|2024-10-17 22:36:40|16387.01|16307.01|16383.16|16303.16|16387.01|16307.01|16383.16|16303.16|10
1729204610000|2024-10-17 22:36:50|16383.15|16303.15|16383.85|16303.85|16383.86|16303.86|16383.14|16303.14|7
1729204620000|2024-10-17 22:37:00|16384.19|16304.19|16381.91|16301.91|16384.19|16304.19|16381.91|16301.91|7
1729204630000|2024-10-17 22:37:10|16381.99|16301.99|16383.11|16303.11|16383.11|16303.11|16381.99|16301.99|10
1729204640000|2024-10-17 22:37:20|16383.12|16303.12|16385.8|16305.8|16385.81|16305.81|16383.11|16303.11|9
1729204650000|2024-10-17 22:37:30|16384.94|16304.94|16385.11|16305.11|16385.11|16305.11|16384.93|16304.93|6
1729204660000|2024-10-17 22:37:40|16385.12|16305.12|16385.7|16305.7|16385.8|16305.8|16385.12|16305.12|8
1729204670000|2024-10-17 22:37:50|16385.96|16305.96|16386.01|16306.01|16386.02|16306.02|16385.96|16305.96|8
1729204680000|2024-10-17 22:38:00|16386|16306|16385.73|16305.73|16386.03|16306.03|16385.7|16305.7|7
1729204690000|2024-10-17 22:38:10|16385.77|16305.77|16385.08|16305.08|16385.77|16305.77|16384.42|16304.42|7
1729204700000|2024-10-17 22:38:20|16385.61|16305.61|16386.09|16306.09|16386.28|16306.28|16385.61|16305.61|10
1729204710000|2024-10-17 22:38:30|16386.05|16306.05|16385.56|16305.56|16386.05|16306.05|16385.56|16305.56|7
1729204720000|2024-10-17 22:38:40|16385.49|16305.49|16385.84|16305.84|16385.84|16305.84|16385.48|16305.48|5
1729204730000|2024-10-17 22:38:50|16385.89|16305.89|16386.09|16306.09|16386.09|16306.09|16385.49|16305.49|7
1729204740000|2024-10-17 22:39:00|16386.12|16306.12|16386.12|16306.12|16386.13|16306.13|16386.12|16306.12|5
1729204750000|2024-10-17 22:39:10|16386.11|16306.11|16385.94|16305.94|16386.11|16306.11|16385.94|16305.94|8
1729204760000|2024-10-17 22:39:20|16385.91|16305.91|16382.27|16302.27|16385.91|16305.91|16382.27|16302.27|9
1729204770000|2024-10-17 22:39:30|16382.2|16302.2|16383.46|16303.46|16383.74|16303.74|16382.19|16302.19|10
1729204780000|2024-10-17 22:39:40|16383.47|16303.47|16383.61|16303.61|16383.87|16303.87|16383.47|16303.47|10
1729204790000|2024-10-17 22:39:50|16383.95|16303.95|16384.24|16304.24|16384.45|16304.45|16383.67|16303.67|8
1729204800000|2024-10-17 22:40:00|16384.26|16304.26|16384.27|16304.27|16384.3|16304.3|16383.87|16303.87|8
1729204810000|2024-10-17 22:40:10|16384.22|16304.22|16384.79|16304.79|16384.79|16304.79|16384.22|16304.22|8
1729204820000|2024-10-17 22:40:20|16384.81|16304.81|16385.19|16305.19|16385.2|16305.2|16384.79|16304.79|10
1729204830000|2024-10-17 22:40:30|16385.18|16305.18|16387.28|16307.28|16387.29|16307.29|16385.18|16305.18|9
1729204840000|2024-10-17 22:40:40|16387.44|16307.44|16387.54|16307.54|16387.54|16307.54|16387.34|16307.34|7
1729204850000|2024-10-17 22:40:50|16387.76|16307.76|16387.93|16307.93|16387.93|16307.93|16387.76|16307.76|7
1729204860000|2024-10-17 22:41:00|16387.98|16307.98|16388.17|16308.17|16388.17|16308.17|16387.92|16307.92|8
1729204870000|2024-10-17 22:41:10|16388.19|16308.19|16388.29|16308.29|16388.3|16308.3|16388.19|16308.19|6
1729204880000|2024-10-17 22:41:20|16388.26|16308.26|16387.87|16307.87|16388.26|16308.26|16387.86|16307.86|9
1729204890000|2024-10-17 22:41:30|16387.83|16307.83|16387.88|16307.88|16387.88|16307.88|16387.67|16307.67|8
1729204900000|2024-10-17 22:41:40|16387.9|16307.9|16387.89|16307.89|16387.91|16307.91|16387.77|16307.77|8
1729204910000|2024-10-17 22:41:50|16387.91|16307.91|16388.18|16308.18|16388.18|16308.18|16387.91|16307.91|9
1729204920000|2024-10-17 22:42:00|16388.19|16308.19|16388.39|16308.39|16388.4|16308.4|16388.19|16308.19|4
1729204930000|2024-10-17 22:42:10|16388.38|16308.38|16388.62|16308.62|16388.63|16308.63|16388.35|16308.35|9
1729204940000|2024-10-17 22:42:20|16388.63|16308.63|16389.05|16309.05|16389.12|16309.12|16388.62|16308.62|8
1729204950000|2024-10-17 22:42:30|16389.12|16309.12|16389.28|16309.28|16389.28|16309.28|16388.89|16308.89|10
1729204960000|2024-10-17 22:42:40|16389.24|16309.24|16390.6|16310.6|16390.6|16310.6|16389.24|16309.24|9
1729204970000|2024-10-17 22:42:50|16390.63|16310.63|16390.64|16310.64|16390.82|16310.82|16390.28|16310.28|7
1729204980000|2024-10-17 22:43:00|16390.66|16310.66|16390.71|16310.71|16390.71|16310.71|16390.66|16310.66|5
1729204990000|2024-10-17 22:43:10|16390.7|16310.7|16390.74|16310.74|16390.75|16310.75|16390.7|16310.7|9
1729205000000|2024-10-17 22:43:20|16390.75|16310.75|16390.57|16310.57|16390.95|16310.95|16390.57|16310.57|10
1729205010000|2024-10-17 22:43:30|16390.59|16310.59|16390.51|16310.51|16390.59|16310.59|16390.48|16310.48|8
1729205020000|2024-10-17 22:43:40|16390.5|16310.5|16390.81|16310.81|16390.81|16310.81|16390.33|16310.33|8
1729205030000|2024-10-17 22:43:50|16390.67|16310.67|16396.18|16316.18|16396.18|16316.18|16390.39|16310.39|9
1729205040000|2024-10-17 22:44:00|16395.86|16315.86|16396.21|16316.21|16397.54|16317.54|16395.86|16315.86|10
1729205050000|2024-10-17 22:44:10|16396.25|16316.25|16399.93|16319.93|16400.12|16320.12|16396.24|16316.24|9
1729205060000|2024-10-17 22:44:20|16399.94|16319.94|16402.56|16322.56|16402.67|16322.67|16399.94|16319.94|8
1729205070000|2024-10-17 22:44:30|16402.57|16322.57|16401.91|16321.91|16402.95|16322.95|16401.83|16321.83|10
1729205080000|2024-10-17 22:44:40|16402.75|16322.75|16403.38|16323.38|16403.54|16323.54|16402.72|16322.72|9
1729205090000|2024-10-17 22:44:50|16403.37|16323.37|16402.12|16322.12|16403.77|16323.77|16402.12|16322.12|9
1729205100000|2024-10-17 22:45:00|16402.27|16322.27|16401.62|16321.62|16402.27|16322.27|16401.11|16321.11|9
1729205110000|2024-10-17 22:45:10|16403.02|16323.02|16404.27|16324.27|16404.9|16324.9|16403.02|16323.02|10
1729205120000|2024-10-17 22:45:20|16404.29|16324.29|16402.78|16322.78|16404.29|16324.29|16402.77|16322.77|8
1729205130000|2024-10-17 22:45:30|16402.51|16322.51|16399.94|16319.94|16402.51|16322.51|16399.48|16319.48|7
1729205140000|2024-10-17 22:45:40|16399.98|16319.98|16400.47|16320.47|16400.55|16320.55|16399.4|16319.4|10
1729205150000|2024-10-17 22:45:50|16400.46|16320.46|16399|16319|16400.61|16320.61|16399|16319|8
1729205160000|2024-10-17 22:46:00|16399.01|16319.01|16399.59|16319.59|16399.69|16319.69|16398.46|16318.46|10
1729205170000|2024-10-17 22:46:10|16399.1|16319.1|16397.71|16317.71|16399.1|16319.1|16397.71|16317.71|10
1729205180000|2024-10-17 22:46:20|16395.21|16315.21|16395.39|16315.39|16395.54|16315.54|16394.96|16314.96|9
1729205190000|2024-10-17 22:46:30|16395.08|16315.08|16393.27|16313.27|16395.08|16315.08|16393.27|16313.27|9
1729205200000|2024-10-17 22:46:40|16393.28|16313.28|16395.5|16315.5|16395.5|16315.5|16393.28|16313.28|9
1729205210000|2024-10-17 22:46:50|16395.38|16315.38|16395.46|16315.46|16395.58|16315.58|16395.38|16315.38|8
1729205220000|2024-10-17 22:47:00|16395.82|16315.82|16392.78|16312.78|16395.82|16315.82|16392.15|16312.15|8
1729205230000|2024-10-17 22:47:10|16392.77|16312.77|16392.41|16312.41|16393.3|16313.3|16392.4|16312.4|9
1729205240000|2024-10-17 22:47:20|16392.42|16312.42|16392.64|16312.64|16392.64|16312.64|16392.19|16312.19|8
1729205250000|2024-10-17 22:47:30|16393.08|16313.08|16392.41|16312.41|16393.14|16313.14|16392.41|16312.41|8
1729205260000|2024-10-17 22:47:40|16391.95|16311.95|16392.09|16312.09|16392.5|16312.5|16391.95|16311.95|8
1729205270000|2024-10-17 22:47:50|16392.12|16312.12|16391.52|16311.52|16392.14|16312.14|16391.52|16311.52|9
1729205280000|2024-10-17 22:48:00|16391.37|16311.37|16391.42|16311.42|16391.81|16311.81|16391.33|16311.33|10
1729205290000|2024-10-17 22:48:10|16391.8|16311.8|16391.69|16311.69|16391.98|16311.98|16391.42|16311.42|9
1729205300000|2024-10-17 22:48:20|16391.31|16311.31|16391.45|16311.45|16391.48|16311.48|16391.18|16311.18|9
1729205310000|2024-10-17 22:48:30|16391.65|16311.65|16393.14|16313.14|16393.14|16313.14|16391.65|16311.65|8
1729205320000|2024-10-17 22:48:40|16393.18|16313.18|16393.42|16313.42|16393.42|16313.42|16392.94|16312.94|9
1729205330000|2024-10-17 22:48:50|16393.43|16313.43|16392.64|16312.64|16393.43|16313.43|16392.35|16312.35|8
1729205340000|2024-10-17 22:49:00|16392.65|16312.65|16393.4|16313.4|16393.4|16313.4|16392.65|16312.65|9
1729205350000|2024-10-17 22:49:10|16394.09|16314.09|16394.11|16314.11|16394.18|16314.18|16394.04|16314.04|8
1729205360000|2024-10-17 22:49:20|16394.02|16314.02|16394.84|16314.84|16394.84|16314.84|16393.93|16313.93|10
1729205370000|2024-10-17 22:49:30|16395.93|16315.93|16398.11|16318.11|16398.11|16318.11|16395.93|16315.93|9
1729205380000|2024-10-17 22:49:40|16398.2|16318.2|16398.44|16318.44|16398.44|16318.44|16397.88|16317.88|10
1729205390000|2024-10-17 22:49:50|16398.53|16318.53|16398.73|16318.73|16398.73|16318.73|16398.52|16318.52|4
1729205400000|2024-10-17 22:50:00|16398.75|16318.75|16400.01|16320.01|16400.01|16320.01|16398.75|16318.75|8
1729205410000|2024-10-17 22:50:10|16400.02|16320.02|16406.97|16326.97|16406.97|16326.97|16400.02|16320.02|10
1729205420000|2024-10-17 22:50:20|16407.64|16327.64|16410.36|16330.36|16410.36|16330.36|16407.64|16327.64|10
1729205430000|2024-10-17 22:50:30|16410.37|16330.37|16408.88|16328.88|16410.65|16330.65|16408.88|16328.88|8
1729205440000|2024-10-17 22:50:40|16408.89|16328.89|16409.68|16329.68|16409.72|16329.72|16408.29|16328.29|9
1729205450000|2024-10-17 22:50:50|16409.69|16329.69|16409.63|16329.63|16409.73|16329.73|16409.63|16329.63|7
1729205460000|2024-10-17 22:51:00|16409.67|16329.67|16409.85|16329.85|16410.2|16330.2|16409.38|16329.38|10
1729205470000|2024-10-17 22:51:10|16409.81|16329.81|16410.7|16330.7|16410.7|16330.7|16409.74|16329.74|9
1729205480000|2024-10-17 22:51:20|16410.77|16330.77|16410.71|16330.71|16410.82|16330.82|16410.71|16330.71|7
1729205490000|2024-10-17 22:51:30|16410.72|16330.72|16410.31|16330.31|16410.79|16330.79|16409.6|16329.6|8
1729205500000|2024-10-17 22:51:40|16410.3|16330.3|16410.15|16330.15|16410.56|16330.56|16410.15|16330.15|7
1729205510000|2024-10-17 22:51:50|16410.3|16330.3|16410.85|16330.85|16410.85|16330.85|16410.11|16330.11|10
1729205520000|2024-10-17 22:52:00|16410.83|16330.83|16410.81|16330.81|16410.83|16330.83|16410.48|16330.48|7
1729205530000|2024-10-17 22:52:10|16410.56|16330.56|16409.97|16329.97|16410.56|16330.56|16409.6|16329.6|8
1729205540000|2024-10-17 22:52:20|16410.06|16330.06|16409.68|16329.68|16410.66|16330.66|16409.66|16329.66|10
1729205550000|2024-10-17 22:52:30|16409.42|16329.42|16410.28|16330.28|16410.28|16330.28|16409.42|16329.42|9
1729205560000|2024-10-17 22:52:40|16410.31|16330.31|16409.9|16329.9|16410.52|16330.52|16409.87|16329.87|9
1729205570000|2024-10-17 22:52:50|16409.91|16329.91|16410.22|16330.22|16410.24|16330.24|16409.7|16329.7|9
1729205580000|2024-10-17 22:53:00|16411.11|16331.11|16409.95|16329.95|16411.11|16331.11|16409.95|16329.95|10
1729205590000|2024-10-17 22:53:10|16409.05|16329.05|16409.47|16329.47|16409.47|16329.47|16408.46|16328.46|10
1729205600000|2024-10-17 22:53:20|16409.03|16329.03|16407.91|16327.91|16409.03|16329.03|16407.77|16327.77|10
1729205610000|2024-10-17 22:53:30|16407.9|16327.9|16407.75|16327.75|16407.99|16327.99|16407.37|16327.37|10
1729205620000|2024-10-17 22:53:40|16407.88|16327.88|16407.99|16327.99|16408.01|16328.01|16407.88|16327.88|8
1729205630000|2024-10-17 22:53:50|16407.97|16327.97|16407.89|16327.89|16407.97|16327.97|16407.8|16327.8|9
1729205640000|2024-10-17 22:54:00|16407.91|16327.91|16408.08|16328.08|16408.12|16328.12|16407.91|16327.91|9
1729205650000|2024-10-17 22:54:10|16408.07|16328.07|16408.13|16328.13|16408.23|16328.23|16407.85|16327.85|9
1729205660000|2024-10-17 22:54:20|16408.12|16328.12|16408.24|16328.24|16408.24|16328.24|16408.12|16328.12|10
1729205670000|2024-10-17 22:54:30|16408.26|16328.26|16407.47|16327.47|16408.26|16328.26|16407.47|16327.47|8
1729205680000|2024-10-17 22:54:40|16406.8|16326.8|16406.82|16326.82|16406.82|16326.82|16406.69|16326.69|9
1729205690000|2024-10-17 22:54:50|16406.84|16326.84|16407.4|16327.4|16407.41|16327.41|16406.84|16326.84|9
1729205700000|2024-10-17 22:55:00|16407.47|16327.47|16407.63|16327.63|16407.87|16327.87|16407.47|16327.47|9
1729205710000|2024-10-17 22:55:10|16407.91|16327.91|16405.13|16325.13|16407.95|16327.95|16405.13|16325.13|10
1729205720000|2024-10-17 22:55:20|16406.41|16326.41|16402.02|16322.02|16406.41|16326.41|16402.02|16322.02|10
1729205730000|2024-10-17 22:55:30|16402.03|16322.03|16404.22|16324.22|16404.22|16324.22|16401.28|16321.28|10
1729205740000|2024-10-17 22:55:40|16404.21|16324.21|16404.49|16324.49|16404.49|16324.49|16404.21|16324.21|5
1729205750000|2024-10-17 22:55:50|16404.65|16324.65|16404.91|16324.91|16404.91|16324.91|16404.65|16324.65|9
1729205760000|2024-10-17 22:56:00|16404.92|16324.92|16404.06|16324.06|16404.94|16324.94|16403.97|16323.97|9
1729205770000|2024-10-17 22:56:10|16403.94|16323.94|16406.73|16326.73|16406.89|16326.89|16403.91|16323.91|10
1729205780000|2024-10-17 22:56:20|16405.7|16325.7|16402.55|16322.55|16405.88|16325.88|16402.11|16322.11|9
1729205790000|2024-10-17 22:56:30|16402.49|16322.49|16402.21|16322.21|16402.54|16322.54|16402.15|16322.15|10
1729205800000|2024-10-17 22:56:40|16402.23|16322.23|16400.56|16320.56|16402.25|16322.25|16400.56|16320.56|10
1729205810000|2024-10-17 22:56:50|16400.36|16320.36|16400.06|16320.06|16400.46|16320.46|16400.06|16320.06|10
1729205820000|2024-10-17 22:57:00|16400.09|16320.09|16397.27|16317.27|16400.11|16320.11|16397.27|16317.27|10
1729205830000|2024-10-17 22:57:10|16397.23|16317.23|16397.18|16317.18|16397.23|16317.23|16397.11|16317.11|9
1729205840000|2024-10-17 22:57:20|16397.23|16317.23|16397.38|16317.38|16397.38|16317.38|16397.09|16317.09|8
1729205850000|2024-10-17 22:57:30|16397.35|16317.35|16397.94|16317.94|16398.07|16318.07|16397.23|16317.23|10
1729205860000|2024-10-17 22:57:40|16398.91|16318.91|16399.01|16319.01|16399.01|16319.01|16397.66|16317.66|8
1729205870000|2024-10-17 22:57:50|16398.58|16318.58|16397.08|16317.08|16399.17|16319.17|16397.08|16317.08|9
1729205880000|2024-10-17 22:58:00|16398.27|16318.27|16396.82|16316.82|16398.27|16318.27|16396.66|16316.66|9
1729205890000|2024-10-17 22:58:10|16396.81|16316.81|16397.02|16317.02|16397.02|16317.02|16396.79|16316.79|8
1729205900000|2024-10-17 22:58:20|16397.06|16317.06|16398.87|16318.87|16398.87|16318.87|16396.7|16316.7|10
1729205910000|2024-10-17 22:58:30|16398.86|16318.86|16399.05|16319.05|16399.23|16319.23|16398.81|16318.81|8
1729205920000|2024-10-17 22:58:40|16399.04|16319.04|16399.29|16319.29|16399.29|16319.29|16398.72|16318.72|7
1729205930000|2024-10-17 22:58:50|16399.58|16319.58|16399.87|16319.87|16399.97|16319.97|16399.58|16319.58|9
1729205940000|2024-10-17 22:59:00|16399.88|16319.88|16401.84|16321.84|16402.06|16322.06|16399.88|16319.88|10
1729205950000|2024-10-17 22:59:10|16401.86|16321.86|16402.13|16322.13|16402.33|16322.33|16401.29|16321.29|10
1729205960000|2024-10-17 22:59:20|16402.11|16322.11|16401.51|16321.51|16402.11|16322.11|16401.15|16321.15|10
1729205970000|2024-10-17 22:59:30|16401.15|16321.15|16401.15|16321.15|16401.15|16321.15|16401.05|16321.05|10
1729205980000|2024-10-17 22:59:40|16401.13|16321.13|16401.16|16321.16|16401.4|16321.4|16401.1|16321.1|7
1729205990000|2024-10-17 22:59:50|16401.32|16321.32|16401.47|16321.47|16401.53|16321.53|16401.25|16321.25|6
1729206310000|2024-10-17 23:05:10|16382.93|16302.93|16383.01|16303.01|16383.01|16303.01|16382.85|16302.85|5
1729206320000|2024-10-17 23:05:20|16383.02|16303.02|16382.13|16302.13|16383.03|16303.03|16382.13|16302.13|10
1729206330000|2024-10-17 23:05:30|16381.92|16301.92|16381.99|16301.99|16382.07|16302.07|16381.45|16301.45|9
1729206340000|2024-10-17 23:05:40|16381.98|16301.98|16382.07|16302.07|16382.21|16302.21|16381.53|16301.53|8
1729206350000|2024-10-17 23:05:50|16381.38|16301.38|16382.1|16302.1|16382.11|16302.11|16381.38|16301.38|9
1729206360000|2024-10-17 23:06:00|16383.27|16303.27|16383.72|16303.72|16383.72|16303.72|16383.09|16303.09|7
1729206370000|2024-10-17 23:06:10|16383.75|16303.75|16387.03|16307.03|16387.03|16307.03|16383.72|16303.72|10
1729206380000|2024-10-17 23:06:20|16386.78|16306.78|16387.16|16307.16|16387.7|16307.7|16386.78|16306.78|10
1729206390000|2024-10-17 23:06:30|16386.64|16306.64|16387.15|16307.15|16387.15|16307.15|16386.64|16306.64|9
1729206400000|2024-10-17 23:06:40|16387.16|16307.16|16387|16307|16387.16|16307.16|16386.96|16306.96|9
1729206410000|2024-10-17 23:06:50|16387.03|16307.03|16387.37|16307.37|16387.37|16307.37|16387.03|16307.03|9
1729206420000|2024-10-17 23:07:00|16387.29|16307.29|16387.15|16307.15|16387.3|16307.3|16387.15|16307.15|9
1729206430000|2024-10-17 23:07:10|16387.17|16307.17|16387.08|16307.08|16387.17|16307.17|16387.03|16307.03|7
1729206440000|2024-10-17 23:07:20|16387.17|16307.17|16385.55|16305.55|16387.26|16307.26|16385.43|16305.43|9
1729206450000|2024-10-17 23:07:30|16385.35|16305.35|16385.56|16305.56|16385.68|16305.68|16385.28|16305.28|9
1729206460000|2024-10-17 23:07:40|16385.73|16305.73|16385.62|16305.62|16386.17|16306.17|16385.62|16305.62|9
1729206470000|2024-10-17 23:07:50|16385.64|16305.64|16385.66|16305.66|16386.31|16306.31|16385.64|16305.64|9
1729206480000|2024-10-17 23:08:00|16385.65|16305.65|16386.79|16306.79|16386.79|16306.79|16383.77|16303.77|10
1729206490000|2024-10-17 23:08:10|16386.75|16306.75|16386.89|16306.89|16386.92|16306.92|16386.75|16306.75|10
1729206500000|2024-10-17 23:08:20|16386.88|16306.88|16383.32|16303.32|16386.88|16306.88|16383.32|16303.32|9
1729206510000|2024-10-17 23:08:30|16383.29|16303.29|16380.89|16300.89|16383.29|16303.29|16380.52|16300.52|10
1729206520000|2024-10-17 23:08:40|16380.74|16300.74|16382.56|16302.56|16382.6|16302.6|16380.73|16300.73|10
1729206530000|2024-10-17 23:08:50|16382.57|16302.57|16382.23|16302.23|16382.65|16302.65|16382.19|16302.19|6
1729206540000|2024-10-17 23:09:00|16381.56|16301.56|16380.36|16300.36|16381.56|16301.56|16380.18|16300.18|8
1729206550000|2024-10-17 23:09:10|16380.38|16300.38|16379.05|16299.05|16380.39|16300.39|16379.05|16299.05|7
1729206560000|2024-10-17 23:09:20|16378.96|16298.96|16378.86|16298.86|16379.14|16299.14|16378.84|16298.84|6
1729206570000|2024-10-17 23:09:30|16379.09|16299.09|16377.5|16297.5|16379.1|16299.1|16377.27|16297.27|9
1729206580000|2024-10-17 23:09:40|16377.48|16297.48|16378.01|16298.01|16378.12|16298.12|16377.24|16297.24|10
1729206590000|2024-10-17 23:09:50|16377.99|16297.99|16377.27|16297.27|16378.1|16298.1|16377.27|16297.27|9
1729206600000|2024-10-17 23:10:00|16375.28|16295.28|16375.89|16295.89|16376.21|16296.21|16375.28|16295.28|10
1729206610000|2024-10-17 23:10:10|16376.05|16296.05|16376.21|16296.21|16376.39|16296.39|16376.05|16296.05|9
1729206620000|2024-10-17 23:10:20|16376.22|16296.22|16375.87|16295.87|16376.22|16296.22|16374.89|16294.89|10
1729206630000|2024-10-17 23:10:30|16375.86|16295.86|16376.27|16296.27|16376.27|16296.27|16375.55|16295.55|9
1729206640000|2024-10-17 23:10:40|16375.8|16295.8|16375.2|16295.2|16375.85|16295.85|16375.2|16295.2|10
1729206650000|2024-10-17 23:10:50|16375.34|16295.34|16375.49|16295.49|16375.98|16295.98|16375.34|16295.34|9
1729206660000|2024-10-17 23:11:00|16375.64|16295.64|16375.28|16295.28|16375.74|16295.74|16375.28|16295.28|9
1729206670000|2024-10-17 23:11:10|16375.26|16295.26|16375.25|16295.25|16375.28|16295.28|16375.25|16295.25|6
1729206680000|2024-10-17 23:11:20|16375.22|16295.22|16374.84|16294.84|16375.22|16295.22|16374.77|16294.77|7
1729206690000|2024-10-17 23:11:30|16374.99|16294.99|16374.72|16294.72|16374.99|16294.99|16374.7|16294.7|8
1729206700000|2024-10-17 23:11:40|16374.69|16294.69|16374.19|16294.19|16374.69|16294.69|16374.19|16294.19|6
1729206710000|2024-10-17 23:11:50|16374.18|16294.18|16374.22|16294.22|16374.22|16294.22|16374.14|16294.14|8
1729206720000|2024-10-17 23:12:00|16374.25|16294.25|16374.04|16294.04|16374.29|16294.29|16374.04|16294.04|8
1729206730000|2024-10-17 23:12:10|16374.05|16294.05|16374.23|16294.23|16375.45|16295.45|16374|16294|7
1729206740000|2024-10-17 23:12:20|16374.27|16294.27|16373.71|16293.71|16374.29|16294.29|16373.71|16293.71|9
1729206750000|2024-10-17 23:12:30|16373.72|16293.72|16373.44|16293.44|16373.73|16293.73|16373.44|16293.44|6
1729206760000|2024-10-17 23:12:40|16373.32|16293.32|16373.81|16293.81|16373.81|16293.81|16373.32|16293.32|8
1729206770000|2024-10-17 23:12:50|16373.53|16293.53|16374.14|16294.14|16374.14|16294.14|16373.53|16293.53|9
1729206780000|2024-10-17 23:13:00|16374.16|16294.16|16374.11|16294.11|16374.16|16294.16|16373.9|16293.9|8
1729206790000|2024-10-17 23:13:10|16374.21|16294.21|16372.46|16292.46|16374.23|16294.23|16372.46|16292.46|10
1729206800000|2024-10-17 23:13:20|16372.4|16292.4|16371.62|16291.62|16372.4|16292.4|16371.62|16291.62|7
1729206810000|2024-10-17 23:13:30|16371.59|16291.59|16371.17|16291.17|16371.59|16291.59|16370.86|16290.86|8
1729206820000|2024-10-17 23:13:40|16371.18|16291.18|16371.18|16291.18|16371.21|16291.21|16371.16|16291.16|8
1729206830000|2024-10-17 23:13:50|16371.19|16291.19|16367.56|16287.56|16371.19|16291.19|16367.56|16287.56|9
1729206840000|2024-10-17 23:14:00|16367.89|16287.89|16368.27|16288.27|16368.65|16288.65|16367.89|16287.89|10
1729206850000|2024-10-17 23:14:10|16368.05|16288.05|16368.38|16288.38|16368.72|16288.72|16367.91|16287.91|9
1729206860000|2024-10-17 23:14:20|16368.39|16288.39|16369.02|16289.02|16369.3|16289.3|16368.37|16288.37|7
1729206870000|2024-10-17 23:14:30|16369.04|16289.04|16367.68|16287.68|16369.04|16289.04|16367.68|16287.68|8
1729206880000|2024-10-17 23:14:40|16367.69|16287.69|16367.35|16287.35|16367.9|16287.9|16367.35|16287.35|7
1729206890000|2024-10-17 23:14:50|16367.06|16287.06|16366.27|16286.27|16367.06|16287.06|16365.1|16285.1|8
1729206900000|2024-10-17 23:15:00|16366.33|16286.33|16373.56|16293.56|16374.02|16294.02|16366.33|16286.33|10
1729206910000|2024-10-17 23:15:10|16373.55|16293.55|16373.07|16293.07|16373.66|16293.66|16373.07|16293.07|10
1729206920000|2024-10-17 23:15:20|16373.08|16293.08|16373.76|16293.76|16373.76|16293.76|16373.05|16293.05|8
1729206930000|2024-10-17 23:15:30|16374|16294|16375.69|16295.69|16375.69|16295.69|16374|16294|10
1729206940000|2024-10-17 23:15:40|16375.7|16295.7|16375.64|16295.64|16375.86|16295.86|16375.64|16295.64|9
1729206950000|2024-10-17 23:15:50|16375.65|16295.65|16376.96|16296.96|16376.96|16296.96|16375.65|16295.65|9
1729206960000|2024-10-17 23:16:00|16376.95|16296.95|16378.72|16298.72|16378.72|16298.72|16376.91|16296.91|10
1729206970000|2024-10-17 23:16:10|16378.1|16298.1|16378.05|16298.05|16378.1|16298.1|16378.05|16298.05|6
1729206980000|2024-10-17 23:16:20|16378.06|16298.06|16378.04|16298.04|16378.06|16298.06|16377.83|16297.83|6
1729206990000|2024-10-17 23:16:30|16378.05|16298.05|16378.63|16298.63|16378.63|16298.63|16378.03|16298.03|8
1729207000000|2024-10-17 23:16:40|16378.68|16298.68|16378.85|16298.85|16378.91|16298.91|16378.68|16298.68|9
1729207010000|2024-10-17 23:16:50|16378.88|16298.88|16379.1|16299.1|16379.1|16299.1|16378.88|16298.88|10
1729207020000|2024-10-17 23:17:00|16379.11|16299.11|16379.92|16299.92|16379.92|16299.92|16379.05|16299.05|9
1729207030000|2024-10-17 23:17:10|16379.9|16299.9|16379.58|16299.58|16379.9|16299.9|16379.47|16299.47|7
1729207040000|2024-10-17 23:17:20|16379.54|16299.54|16379.64|16299.64|16380.02|16300.02|16379.54|16299.54|10
1729207050000|2024-10-17 23:17:30|16379.66|16299.66|16380.36|16300.36|16380.43|16300.43|16379.66|16299.66|8
1729207060000|2024-10-17 23:17:40|16380.28|16300.28|16382.08|16302.08|16382.08|16302.08|16380.15|16300.15|10
1729207070000|2024-10-17 23:17:50|16382.07|16302.07|16387.59|16307.59|16387.98|16307.98|16381.92|16301.92|9
1729207080000|2024-10-17 23:18:00|16387.58|16307.58|16386.39|16306.39|16387.71|16307.71|16386.39|16306.39|9
1729207090000|2024-10-17 23:18:10|16386.38|16306.38|16384.5|16304.5|16386.79|16306.79|16384.5|16304.5|10
1729207100000|2024-10-17 23:18:20|16384.47|16304.47|16382.68|16302.68|16384.47|16304.47|16382.68|16302.68|9
1729207110000|2024-10-17 23:18:30|16382.74|16302.74|16381.4|16301.4|16382.78|16302.78|16381.38|16301.38|10
1729207120000|2024-10-17 23:18:40|16381.42|16301.42|16380.86|16300.86|16381.42|16301.42|16380.86|16300.86|6
1729207130000|2024-10-17 23:18:50|16378.51|16298.51|16377.99|16297.99|16378.51|16298.51|16377.41|16297.41|9
1729207140000|2024-10-17 23:19:00|16377.86|16297.86|16377.36|16297.36|16378.11|16298.11|16376.6|16296.6|10
1729207150000|2024-10-17 23:19:10|16377.38|16297.38|16377.15|16297.15|16378.05|16298.05|16376.88|16296.88|9
1729207160000|2024-10-17 23:19:20|16377.53|16297.53|16377.39|16297.39|16378|16298|16377.09|16297.09|9
1729207170000|2024-10-17 23:19:30|16377.42|16297.42|16377.37|16297.37|16377.42|16297.42|16377.34|16297.34|8
1729207180000|2024-10-17 23:19:40|16377.79|16297.79|16377.87|16297.87|16377.87|16297.87|16377.39|16297.39|8
1729207190000|2024-10-17 23:19:50|16377.86|16297.86|16377.53|16297.53|16377.86|16297.86|16377.48|16297.48|8
1729207200000|2024-10-17 23:20:00|16377.47|16297.47|16379.24|16299.24|16379.56|16299.56|16377.47|16297.47|7
1729207210000|2024-10-17 23:20:10|16378.57|16298.57|16378.88|16298.88|16378.88|16298.88|16378.57|16298.57|9
1729207220000|2024-10-17 23:20:20|16378.89|16298.89|16378.95|16298.95|16378.95|16298.95|16378.89|16298.89|5
1729207230000|2024-10-17 23:20:30|16379.12|16299.12|16378.88|16298.88|16379.83|16299.83|16378.88|16298.88|8
1729207240000|2024-10-17 23:20:40|16378.93|16298.93|16379.14|16299.14|16379.14|16299.14|16378.72|16298.72|8
1729207250000|2024-10-17 23:20:50|16379.13|16299.13|16379.21|16299.21|16380.01|16300.01|16379.08|16299.08|10
1729207260000|2024-10-17 23:21:00|16379.15|16299.15|16379.28|16299.28|16379.29|16299.29|16378.84|16298.84|9
1729207270000|2024-10-17 23:21:10|16379|16299|16379.1|16299.1|16379.41|16299.41|16378.98|16298.98|10
1729207280000|2024-10-17 23:21:20|16379.08|16299.08|16376.49|16296.49|16379.08|16299.08|16376.29|16296.29|10
1729207290000|2024-10-17 23:21:30|16376.5|16296.5|16374.29|16294.29|16376.76|16296.76|16374.22|16294.22|9
1729207300000|2024-10-17 23:21:40|16374.36|16294.36|16374.09|16294.09|16375.17|16295.17|16374.09|16294.09|8
1729207310000|2024-10-17 23:21:50|16374.44|16294.44|16374.26|16294.26|16375.18|16295.18|16374.21|16294.21|10
1729207320000|2024-10-17 23:22:00|16374.16|16294.16|16375.05|16295.05|16375.06|16295.06|16374.16|16294.16|8
1729207330000|2024-10-17 23:22:10|16375.17|16295.17|16375.42|16295.42|16375.89|16295.89|16375.17|16295.17|10
1729207340000|2024-10-17 23:22:20|16375.47|16295.47|16375.47|16295.47|16375.93|16295.93|16375.47|16295.47|9
1729207350000|2024-10-17 23:22:30|16375.46|16295.46|16376.69|16296.69|16376.69|16296.69|16375.21|16295.21|9
1729207360000|2024-10-17 23:22:40|16376.44|16296.44|16375.82|16295.82|16376.44|16296.44|16375.82|16295.82|8
1729207370000|2024-10-17 23:22:50|16375.91|16295.91|16375.79|16295.79|16376.48|16296.48|16375.34|16295.34|10
1729207380000|2024-10-17 23:23:00|16375.55|16295.55|16376.24|16296.24|16376.24|16296.24|16375.47|16295.47|10
1729207390000|2024-10-17 23:23:10|16376.26|16296.26|16376.38|16296.38|16376.8|16296.8|16376.26|16296.26|8
1729207400000|2024-10-17 23:23:20|16376.37|16296.37|16375.07|16295.07|16376.38|16296.38|16375.07|16295.07|6
1729207410000|2024-10-17 23:23:30|16375.06|16295.06|16374.98|16294.98|16375.06|16295.06|16374.98|16294.98|4
1729207420000|2024-10-17 23:23:40|16375.49|16295.49|16376.49|16296.49|16376.49|16296.49|16375.49|16295.49|9
1729207430000|2024-10-17 23:23:50|16376.47|16296.47|16375.87|16295.87|16376.47|16296.47|16375.87|16295.87|7
1729207440000|2024-10-17 23:24:00|16375.85|16295.85|16373.95|16293.95|16375.85|16295.85|16373.95|16293.95|9
1729207450000|2024-10-17 23:24:10|16373.93|16293.93|16374.37|16294.37|16374.57|16294.57|16373.83|16293.83|10
1729207460000|2024-10-17 23:24:20|16374.39|16294.39|16373.68|16293.68|16374.39|16294.39|16373.68|16293.68|9
1729207470000|2024-10-17 23:24:30|16374.07|16294.07|16373.7|16293.7|16374.07|16294.07|16373.66|16293.66|9
1729207480000|2024-10-17 23:24:40|16373.2|16293.2|16372.92|16292.92|16373.2|16293.2|16372.89|16292.89|9
1729207490000|2024-10-17 23:24:50|16372.93|16292.93|16372.84|16292.84|16373.65|16293.65|16372.84|16292.84|5
1729207500000|2024-10-17 23:25:00|16372.85|16292.85|16373.16|16293.16|16373.16|16293.16|16372.85|16292.85|5
1729207510000|2024-10-17 23:25:10|16372.76|16292.76|16372.41|16292.41|16372.9|16292.9|16372.17|16292.17|10
1729207520000|2024-10-17 23:25:20|16372.4|16292.4|16372.6|16292.6|16372.6|16292.6|16372.4|16292.4|7
1729207530000|2024-10-17 23:25:30|16372.57|16292.57|16369.56|16289.56|16372.58|16292.58|16369.56|16289.56|7
1729207540000|2024-10-17 23:25:40|16369.57|16289.57|16370.73|16290.73|16370.88|16290.88|16369.44|16289.44|10
1729207550000|2024-10-17 23:25:50|16373.61|16293.61|16376.46|16296.46|16376.46|16296.46|16373.61|16293.61|10
1729207560000|2024-10-17 23:26:00|16377.18|16297.18|16377.36|16297.36|16377.36|16297.36|16376.92|16296.92|9
1729207570000|2024-10-17 23:26:10|16377.41|16297.41|16378.45|16298.45|16378.52|16298.52|16377.35|16297.35|9
1729207580000|2024-10-17 23:26:20|16378.34|16298.34|16378.76|16298.76|16378.86|16298.86|16378.34|16298.34|10
1729207590000|2024-10-17 23:26:30|16378.77|16298.77|16376.67|16296.67|16379.93|16299.93|16376.31|16296.31|9
1729207600000|2024-10-17 23:26:40|16376.66|16296.66|16376.16|16296.16|16376.91|16296.91|16375.98|16295.98|10
1729207610000|2024-10-17 23:26:50|16376.17|16296.17|16376.99|16296.99|16376.99|16296.99|16375.65|16295.65|8
1729207620000|2024-10-17 23:27:00|16377.19|16297.19|16377.61|16297.61|16377.61|16297.61|16376.96|16296.96|7
1729207630000|2024-10-17 23:27:10|16377.64|16297.64|16378.92|16298.92|16378.92|16298.92|16377.63|16297.63|8
1729207640000|2024-10-17 23:27:20|16379.2|16299.2|16381.75|16301.75|16381.75|16301.75|16379.2|16299.2|9
1729207650000|2024-10-17 23:27:30|16381.76|16301.76|16382.28|16302.28|16382.51|16302.51|16381.76|16301.76|6
1729207660000|2024-10-17 23:27:40|16382.27|16302.27|16383.45|16303.45|16383.45|16303.45|16382|16302|10
1729207670000|2024-10-17 23:27:50|16383.44|16303.44|16383.48|16303.48|16383.48|16303.48|16383.44|16303.44|5
1729207680000|2024-10-17 23:28:00|16381.3|16301.3|16381.95|16301.95|16382.32|16302.32|16381.3|16301.3|8
1729207690000|2024-10-17 23:28:10|16381.83|16301.83|16382.16|16302.16|16382.25|16302.25|16381.52|16301.52|9
1729207700000|2024-10-17 23:28:20|16382.17|16302.17|16382.02|16302.02|16382.69|16302.69|16381.98|16301.98|9
1729207710000|2024-10-17 23:28:30|16382.3|16302.3|16382.95|16302.95|16382.95|16302.95|16382.3|16302.3|7
1729207720000|2024-10-17 23:28:40|16382.92|16302.92|16383.11|16303.11|16383.11|16303.11|16382.76|16302.76|8
1729207730000|2024-10-17 23:28:50|16383.07|16303.07|16382.91|16302.91|16383.07|16303.07|16382.91|16302.91|6
1729207740000|2024-10-17 23:29:00|16382.72|16302.72|16382.93|16302.93|16382.94|16302.94|16382.68|16302.68|9
1729207750000|2024-10-17 23:29:10|16383.02|16303.02|16381.64|16301.64|16383.02|16303.02|16381.56|16301.56|8
1729207760000|2024-10-17 23:29:20|16381.68|16301.68|16382.29|16302.29|16382.29|16302.29|16381.39|16301.39|7
1729207770000|2024-10-17 23:29:30|16381.68|16301.68|16381.4|16301.4|16382.06|16302.06|16381.4|16301.4|8
1729207780000|2024-10-17 23:29:40|16380.76|16300.76|16381.35|16301.35|16381.36|16301.36|16380.75|16300.75|6
1729207790000|2024-10-17 23:29:50|16381.36|16301.36|16380.83|16300.83|16381.37|16301.37|16380.83|16300.83|9
1729207800000|2024-10-17 23:30:00|16380.84|16300.84|16382.65|16302.65|16382.65|16302.65|16380.84|16300.84|9
1729207810000|2024-10-17 23:30:10|16381.64|16301.64|16381.3|16301.3|16382.14|16302.14|16381.07|16301.07|9
1729207820000|2024-10-17 23:30:20|16381.44|16301.44|16380.96|16300.96|16381.44|16301.44|16380.96|16300.96|10
1729207830000|2024-10-17 23:30:30|16380.92|16300.92|16382.27|16302.27|16382.27|16302.27|16380.92|16300.92|10
1729207840000|2024-10-17 23:30:40|16381.9|16301.9|16381.83|16301.83|16382.22|16302.22|16381.83|16301.83|9
1729207850000|2024-10-17 23:30:50|16382.34|16302.34|16381.7|16301.7|16382.34|16302.34|16381.69|16301.69|9
1729207860000|2024-10-17 23:31:00|16381.68|16301.68|16378.47|16298.47|16381.68|16301.68|16378.47|16298.47|10
1729207870000|2024-10-17 23:31:10|16378.46|16298.46|16378.68|16298.68|16379.23|16299.23|16378|16298|10
1729207880000|2024-10-17 23:31:20|16377.07|16297.07|16380.52|16300.52|16380.84|16300.84|16376.48|16296.48|10
1729207890000|2024-10-17 23:31:30|16379.99|16299.99|16381.61|16301.61|16381.61|16301.61|16379.99|16299.99|8
1729207900000|2024-10-17 23:31:40|16381.76|16301.76|16383.76|16303.76|16384.25|16304.25|16381.76|16301.76|10
1729207910000|2024-10-17 23:31:50|16383.78|16303.78|16383.76|16303.76|16384.32|16304.32|16383.75|16303.75|8
1729207920000|2024-10-17 23:32:00|16383.78|16303.78|16382.81|16302.81|16383.78|16303.78|16382.51|16302.51|9
1729207930000|2024-10-17 23:32:10|16382.83|16302.83|16384.49|16304.49|16384.59|16304.59|16382.83|16302.83|10
1729207940000|2024-10-17 23:32:20|16384.26|16304.26|16384.47|16304.47|16384.47|16304.47|16384.13|16304.13|8
1729207950000|2024-10-17 23:32:30|16384.46|16304.46|16384.83|16304.83|16384.83|16304.83|16384.41|16304.41|6
1729207960000|2024-10-17 23:32:40|16384.87|16304.87|16384.66|16304.66|16385.28|16305.28|16384.22|16304.22|9
1729207970000|2024-10-17 23:32:50|16384.02|16304.02|16384.37|16304.37|16384.38|16304.38|16383.94|16303.94|8
1729207980000|2024-10-17 23:33:00|16384.42|16304.42|16384.69|16304.69|16385.16|16305.16|16383.97|16303.97|7
1729207990000|2024-10-17 23:33:10|16383.86|16303.86|16384.76|16304.76|16384.76|16304.76|16383.84|16303.84|10
1729208000000|2024-10-17 23:33:20|16384.29|16304.29|16385.07|16305.07|16385.08|16305.08|16384.24|16304.24|8
1729208010000|2024-10-17 23:33:30|16384.94|16304.94|16384.28|16304.28|16385.28|16305.28|16384.27|16304.27|9
1729208020000|2024-10-17 23:33:40|16384.37|16304.37|16380.41|16300.41|16384.37|16304.37|16380.06|16300.06|6
1729208030000|2024-10-17 23:33:50|16380.34|16300.34|16379.81|16299.81|16380.34|16300.34|16379.6|16299.6|10
1729208040000|2024-10-17 23:34:00|16379.8|16299.8|16379.59|16299.59|16379.8|16299.8|16379.04|16299.04|7
1729208050000|2024-10-17 23:34:10|16379.58|16299.58|16378.37|16298.37|16379.58|16299.58|16378.37|16298.37|9
1729208060000|2024-10-17 23:34:20|16378.27|16298.27|16374.88|16294.88|16378.27|16298.27|16374.88|16294.88|10
1729208070000|2024-10-17 23:34:30|16374.98|16294.98|16376.13|16296.13|16376.19|16296.19|16374.86|16294.86|10
1729208080000|2024-10-17 23:34:40|16376.15|16296.15|16376.2|16296.2|16376.5|16296.5|16375.76|16295.76|8
1729208090000|2024-10-17 23:34:50|16376.15|16296.15|16376.16|16296.16|16376.16|16296.16|16376.02|16296.02|9
1729208100000|2024-10-17 23:35:00|16376.11|16296.11|16373.21|16293.21|16376.11|16296.11|16373.08|16293.08|10
1729208110000|2024-10-17 23:35:10|16373.41|16293.41|16372.61|16292.61|16373.41|16293.41|16372.51|16292.51|10
1729208120000|2024-10-17 23:35:20|16372.77|16292.77|16370.3|16290.3|16372.77|16292.77|16370.3|16290.3|10
1729208130000|2024-10-17 23:35:30|16372.02|16292.02|16371.87|16291.87|16372.02|16292.02|16371.64|16291.64|9
1729208140000|2024-10-17 23:35:40|16371.86|16291.86|16368.96|16288.96|16372.07|16292.07|16368.92|16288.92|8
1729208150000|2024-10-17 23:35:50|16368.97|16288.97|16369.26|16289.26|16369.3|16289.3|16368.97|16288.97|7
1729208160000|2024-10-17 23:36:00|16369.25|16289.25|16367.9|16287.9|16369.25|16289.25|16367.9|16287.9|7
1729208170000|2024-10-17 23:36:10|16367.55|16287.55|16368.15|16288.15|16368.43|16288.43|16367.51|16287.51|9
1729208180000|2024-10-17 23:36:20|16368.03|16288.03|16368.77|16288.77|16368.77|16288.77|16368.03|16288.03|9
1729208190000|2024-10-17 23:36:30|16368.81|16288.81|16368.81|16288.81|16368.82|16288.82|16368.49|16288.49|8
1729208200000|2024-10-17 23:36:40|16368.46|16288.46|16368.23|16288.23|16368.46|16288.46|16366.5|16286.5|9
1729208210000|2024-10-17 23:36:50|16368.25|16288.25|16368.53|16288.53|16368.78|16288.78|16368.25|16288.25|9
1729208220000|2024-10-17 23:37:00|16368.46|16288.46|16368.55|16288.55|16368.63|16288.63|16368.08|16288.08|9
1729208230000|2024-10-17 23:37:10|16368.58|16288.58|16369.42|16289.42|16369.74|16289.74|16368.43|16288.43|9
1729208240000|2024-10-17 23:37:20|16370.01|16290.01|16370.69|16290.69|16371.03|16291.03|16370.01|16290.01|10
1729208250000|2024-10-17 23:37:30|16370.68|16290.68|16370.74|16290.74|16370.79|16290.79|16370.68|16290.68|9
1729208260000|2024-10-17 23:37:40|16370.78|16290.78|16372.63|16292.63|16372.72|16292.72|16370.78|16290.78|10
1729208270000|2024-10-17 23:37:50|16372.41|16292.41|16372.98|16292.98|16372.98|16292.98|16372.41|16292.41|9
1729208280000|2024-10-17 23:38:00|16373.09|16293.09|16373.39|16293.39|16373.39|16293.39|16372.86|16292.86|7
1729208290000|2024-10-17 23:38:10|16373.58|16293.58|16374.1|16294.1|16374.1|16294.1|16373.09|16293.09|10
1729208300000|2024-10-17 23:38:20|16373.81|16293.81|16374.24|16294.24|16374.27|16294.27|16373.81|16293.81|7
1729208310000|2024-10-17 23:38:30|16373.73|16293.73|16374.83|16294.83|16374.84|16294.84|16373.73|16293.73|7
1729208320000|2024-10-17 23:38:40|16375.72|16295.72|16377.46|16297.46|16377.46|16297.46|16375.72|16295.72|7
1729208330000|2024-10-17 23:38:50|16377.47|16297.47|16377.42|16297.42|16377.51|16297.51|16377.42|16297.42|7
1729208340000|2024-10-17 23:39:00|16377.41|16297.41|16378.17|16298.17|16378.17|16298.17|16376.19|16296.19|10
1729208350000|2024-10-17 23:39:10|16378.2|16298.2|16377.83|16297.83|16378.29|16298.29|16377.67|16297.67|9
1729208360000|2024-10-17 23:39:20|16377.5|16297.5|16377.66|16297.66|16377.66|16297.66|16377.43|16297.43|10
1729208370000|2024-10-17 23:39:30|16377.75|16297.75|16377.94|16297.94|16377.94|16297.94|16377.75|16297.75|7
1729208380000|2024-10-17 23:39:40|16378.89|16298.89|16378.92|16298.92|16378.92|16298.92|16378.82|16298.82|7
1729208390000|2024-10-17 23:39:50|16378.64|16298.64|16378.38|16298.38|16378.64|16298.64|16377.52|16297.52|10
1729208400000|2024-10-17 23:40:00|16378.61|16298.61|16379.32|16299.32|16379.67|16299.67|16378.61|16298.61|10
1729208410000|2024-10-17 23:40:10|16379.18|16299.18|16379.03|16299.03|16379.54|16299.54|16378.99|16298.99|9
1729208420000|2024-10-17 23:40:20|16379.09|16299.09|16379.67|16299.67|16379.67|16299.67|16379.09|16299.09|9
1729208430000|2024-10-17 23:40:30|16379.75|16299.75|16379.75|16299.75|16379.79|16299.79|16379.74|16299.74|5
1729208440000|2024-10-17 23:40:40|16379.7|16299.7|16379.71|16299.71|16380.08|16300.08|16379.27|16299.27|9
1729208450000|2024-10-17 23:40:50|16379.68|16299.68|16379.73|16299.73|16379.73|16299.73|16379.5|16299.5|7
1729208460000|2024-10-17 23:41:00|16379.71|16299.71|16377.22|16297.22|16379.72|16299.72|16377.06|16297.06|10
1729208470000|2024-10-17 23:41:10|16377.62|16297.62|16378.96|16298.96|16379.38|16299.38|16377.62|16297.62|10
1729208480000|2024-10-17 23:41:20|16378.48|16298.48|16378.9|16298.9|16378.99|16298.99|16378.48|16298.48|10
1729208490000|2024-10-17 23:41:30|16377.49|16297.49|16376.97|16296.97|16377.49|16297.49|16376.7|16296.7|9
1729208500000|2024-10-17 23:41:40|16376.96|16296.96|16376.47|16296.47|16377.4|16297.4|16376.47|16296.47|9
1729208510000|2024-10-17 23:41:50|16377.19|16297.19|16376.9|16296.9|16377.52|16297.52|16376.9|16296.9|9
1729208520000|2024-10-17 23:42:00|16376.87|16296.87|16377.27|16297.27|16377.58|16297.58|16376.78|16296.78|9
1729208530000|2024-10-17 23:42:10|16377.41|16297.41|16377.57|16297.57|16378.1|16298.1|16377.22|16297.22|10
1729208540000|2024-10-17 23:42:20|16377.59|16297.59|16377.81|16297.81|16378.38|16298.38|16377.14|16297.14|10
1729208550000|2024-10-17 23:42:30|16377.69|16297.69|16377.32|16297.32|16377.91|16297.91|16377.32|16297.32|10
1729208560000|2024-10-17 23:42:40|16377.08|16297.08|16376.73|16296.73|16377.47|16297.47|16376.73|16296.73|9
1729208570000|2024-10-17 23:42:50|16377.03|16297.03|16378.49|16298.49|16378.49|16298.49|16377.03|16297.03|9
1729208580000|2024-10-17 23:43:00|16378.48|16298.48|16378.77|16298.77|16378.83|16298.83|16377.48|16297.48|10
1729208590000|2024-10-17 23:43:10|16378.81|16298.81|16379.43|16299.43|16379.54|16299.54|16378.81|16298.81|10
1729208600000|2024-10-17 23:43:20|16378.85|16298.85|16379.1|16299.1|16379.3|16299.3|16378.85|16298.85|10
1729208610000|2024-10-17 23:43:30|16378.58|16298.58|16379.06|16299.06|16379.37|16299.37|16378.56|16298.56|10
1729208620000|2024-10-17 23:43:40|16378.83|16298.83|16379.01|16299.01|16379.34|16299.34|16378.73|16298.73|10
1729208630000|2024-10-17 23:43:50|16379.27|16299.27|16379.15|16299.15|16379.3|16299.3|16379.02|16299.02|10
1729208640000|2024-10-17 23:44:00|16379.16|16299.16|16378.75|16298.75|16379.16|16299.16|16378.61|16298.61|10
1729208650000|2024-10-17 23:44:10|16378.71|16298.71|16378.65|16298.65|16379.12|16299.12|16378.65|16298.65|9
1729208660000|2024-10-17 23:44:20|16379.46|16299.46|16380.19|16300.19|16380.19|16300.19|16378.92|16298.92|10
1729208670000|2024-10-17 23:44:30|16379.97|16299.97|16379.83|16299.83|16379.97|16299.97|16379.73|16299.73|7
1729208680000|2024-10-17 23:44:40|16379.86|16299.86|16380.03|16300.03|16380.03|16300.03|16379.41|16299.41|7
1729208690000|2024-10-17 23:44:50|16379.85|16299.85|16378.93|16298.93|16379.85|16299.85|16378.93|16298.93|7
1729208700000|2024-10-17 23:45:00|16379.22|16299.22|16377.78|16297.78|16379.22|16299.22|16377.62|16297.62|10
1729208710000|2024-10-17 23:45:10|16377.41|16297.41|16377.39|16297.39|16377.98|16297.98|16377.39|16297.39|10
1729208720000|2024-10-17 23:45:20|16377.6|16297.6|16377.2|16297.2|16378.16|16298.16|16377.14|16297.14|8
1729208730000|2024-10-17 23:45:30|16377.16|16297.16|16377.19|16297.19|16377.42|16297.42|16377|16297|10
1729208740000|2024-10-17 23:45:40|16376.95|16296.95|16377.11|16297.11|16377.59|16297.59|16376.79|16296.79|10
1729208750000|2024-10-17 23:45:50|16377.54|16297.54|16377.08|16297.08|16377.62|16297.62|16377.06|16297.06|8
1729208760000|2024-10-17 23:46:00|16377.6|16297.6|16377.1|16297.1|16378.05|16298.05|16377.1|16297.1|10
1729208770000|2024-10-17 23:46:10|16377.08|16297.08|16377.26|16297.26|16377.91|16297.91|16377.08|16297.08|10
1729208780000|2024-10-17 23:46:20|16377.69|16297.69|16377.33|16297.33|16377.77|16297.77|16377.32|16297.32|9
1729208790000|2024-10-17 23:46:30|16377.67|16297.67|16377.47|16297.47|16377.84|16297.84|16377.42|16297.42|8
1729208800000|2024-10-17 23:46:40|16377.54|16297.54|16376.61|16296.61|16377.72|16297.72|16376.61|16296.61|9
1729208810000|2024-10-17 23:46:50|16376.63|16296.63|16376.59|16296.59|16377.08|16297.08|16376.53|16296.53|10
1729208820000|2024-10-17 23:47:00|16377.03|16297.03|16375.22|16295.22|16377.03|16297.03|16375.17|16295.17|10
1729208830000|2024-10-17 23:47:10|16375.17|16295.17|16375.21|16295.21|16375.58|16295.58|16375.06|16295.06|10
1729208840000|2024-10-17 23:47:20|16375.51|16295.51|16375.23|16295.23|16375.52|16295.52|16374.75|16294.75|10
1729208850000|2024-10-17 23:47:30|16376.06|16296.06|16376.53|16296.53|16376.53|16296.53|16374.93|16294.93|10
1729208860000|2024-10-17 23:47:40|16376.36|16296.36|16376.04|16296.04|16376.36|16296.36|16375.53|16295.53|9
1729208870000|2024-10-17 23:47:50|16376.25|16296.25|16375.31|16295.31|16376.4|16296.4|16375.21|16295.21|10
1729208880000|2024-10-17 23:48:00|16375.27|16295.27|16374.18|16294.18|16375.27|16295.27|16374.18|16294.18|9
1729208890000|2024-10-17 23:48:10|16374.17|16294.17|16374.14|16294.14|16374.26|16294.26|16374.14|16294.14|8
1729208900000|2024-10-17 23:48:20|16374.13|16294.13|16373.74|16293.74|16374.44|16294.44|16373.47|16293.47|9
1729208910000|2024-10-17 23:48:30|16374.12|16294.12|16373.85|16293.85|16374.14|16294.14|16373.81|16293.81|9
1729208920000|2024-10-17 23:48:40|16373.84|16293.84|16373.85|16293.85|16373.87|16293.87|16373.26|16293.26|9
1729208930000|2024-10-17 23:48:50|16373.84|16293.84|16373.57|16293.57|16373.87|16293.87|16373.15|16293.15|8
1729208940000|2024-10-17 23:49:00|16373.59|16293.59|16374.02|16294.02|16374.33|16294.33|16373.4|16293.4|9
1729208950000|2024-10-17 23:49:10|16373.94|16293.94|16373.64|16293.64|16374.06|16294.06|16373.64|16293.64|9
1729208960000|2024-10-17 23:49:20|16373.63|16293.63|16372.88|16292.88|16373.63|16293.63|16372.88|16292.88|7
1729208970000|2024-10-17 23:49:30|16372.82|16292.82|16372.82|16292.82|16373.26|16293.26|16372.09|16292.09|8
1729208980000|2024-10-17 23:49:40|16373.1|16293.1|16372.15|16292.15|16373.1|16293.1|16372.12|16292.12|8
1729208990000|2024-10-17 23:49:50|16372.42|16292.42|16372.08|16292.08|16372.42|16292.42|16372.02|16292.02|8
1729209000000|2024-10-17 23:50:00|16372.37|16292.37|16373.4|16293.4|16373.4|16293.4|16372.37|16292.37|8
1729209010000|2024-10-17 23:50:10|16373.09|16293.09|16372.25|16292.25|16373.54|16293.54|16372.25|16292.25|10
1729209020000|2024-10-17 23:50:20|16372.32|16292.32|16374.35|16294.35|16374.69|16294.69|16372.25|16292.25|10
1729209030000|2024-10-17 23:50:30|16374.36|16294.36|16374.36|16294.36|16374.65|16294.65|16374.09|16294.09|7
1729209040000|2024-10-17 23:50:40|16374.35|16294.35|16372.71|16292.71|16374.42|16294.42|16372.58|16292.58|10
1729209050000|2024-10-17 23:50:50|16372.92|16292.92|16371.81|16291.81|16372.92|16292.92|16371.81|16291.81|8
1729209060000|2024-10-17 23:51:00|16371.75|16291.75|16372.44|16292.44|16372.58|16292.58|16371.75|16291.75|8
1729209070000|2024-10-17 23:51:10|16372.29|16292.29|16372.5|16292.5|16372.64|16292.64|16372.07|16292.07|7
1729209080000|2024-10-17 23:51:20|16371.43|16291.43|16371.37|16291.37|16371.59|16291.59|16371.3|16291.3|10
1729209090000|2024-10-17 23:51:30|16371.36|16291.36|16369.43|16289.43|16371.36|16291.36|16369.43|16289.43|10
1729209100000|2024-10-17 23:51:40|16369.61|16289.61|16369.31|16289.31|16369.61|16289.61|16369.21|16289.21|10
1729209110000|2024-10-17 23:51:50|16369.3|16289.3|16369.53|16289.53|16370.05|16290.05|16369.12|16289.12|10
1729209120000|2024-10-17 23:52:00|16369.54|16289.54|16368.9|16288.9|16369.58|16289.58|16368.9|16288.9|8
1729209130000|2024-10-17 23:52:10|16368.88|16288.88|16368.69|16288.69|16368.88|16288.88|16368.69|16288.69|10
1729209140000|2024-10-17 23:52:20|16368.72|16288.72|16369.39|16289.39|16369.44|16289.44|16368.71|16288.71|9
1729209150000|2024-10-17 23:52:30|16369.43|16289.43|16370.68|16290.68|16370.88|16290.88|16369.09|16289.09|7
1729209160000|2024-10-17 23:52:40|16370.76|16290.76|16371.07|16291.07|16371.08|16291.08|16370.74|16290.74|8
1729209170000|2024-10-17 23:52:50|16371.18|16291.18|16372.24|16292.24|16372.24|16292.24|16371.18|16291.18|9
1729209180000|2024-10-17 23:53:00|16372.2|16292.2|16371.14|16291.14|16372.7|16292.7|16371.14|16291.14|6
1729209190000|2024-10-17 23:53:10|16371.12|16291.12|16372.44|16292.44|16372.77|16292.77|16371.1|16291.1|8
1729209200000|2024-10-17 23:53:20|16372.99|16292.99|16372.83|16292.83|16372.99|16292.99|16372.7|16292.7|9
1729209210000|2024-10-17 23:53:30|16372.85|16292.85|16372.77|16292.77|16373.23|16293.23|16372.74|16292.74|7
1729209220000|2024-10-17 23:53:40|16372.71|16292.71|16372.48|16292.48|16372.71|16292.71|16372.16|16292.16|6
1729209230000|2024-10-17 23:53:50|16372.18|16292.18|16372.72|16292.72|16372.85|16292.85|16372.18|16292.18|10
1729209240000|2024-10-17 23:54:00|16372.92|16292.92|16371.92|16291.92|16372.92|16292.92|16371.92|16291.92|10
1729209250000|2024-10-17 23:54:10|16371.85|16291.85|16372.43|16292.43|16372.43|16292.43|16371.85|16291.85|8
1729209260000|2024-10-17 23:54:20|16372.4|16292.4|16372.74|16292.74|16372.74|16292.74|16372.28|16292.28|8
1729209270000|2024-10-17 23:54:30|16374.36|16294.36|16376.38|16296.38|16376.38|16296.38|16374.34|16294.34|10
1729209280000|2024-10-17 23:54:40|16376.61|16296.61|16376.93|16296.93|16376.93|16296.93|16376.61|16296.61|9
1729209290000|2024-10-17 23:54:50|16377.08|16297.08|16377.54|16297.54|16377.54|16297.54|16376.75|16296.75|9
1729209300000|2024-10-17 23:55:00|16377.65|16297.65|16376.22|16296.22|16377.65|16297.65|16376.22|16296.22|8
1729209310000|2024-10-17 23:55:10|16376.2|16296.2|16375.49|16295.49|16376.39|16296.39|16375.49|16295.49|10
1729209320000|2024-10-17 23:55:20|16376.09|16296.09|16375.98|16295.98|16376.55|16296.55|16375.88|16295.88|10
1729209330000|2024-10-17 23:55:30|16375.94|16295.94|16376.01|16296.01|16376.11|16296.11|16375.71|16295.71|9
1729209340000|2024-10-17 23:55:40|16376.23|16296.23|16377.44|16297.44|16377.54|16297.54|16375.8|16295.8|10
1729209350000|2024-10-17 23:55:50|16377.45|16297.45|16377.48|16297.48|16377.81|16297.81|16377.13|16297.13|10
1729209360000|2024-10-17 23:56:00|16377.5|16297.5|16376.82|16296.82|16377.5|16297.5|16376.7|16296.7|10
1729209370000|2024-10-17 23:56:10|16377.03|16297.03|16377.13|16297.13|16377.39|16297.39|16376.9|16296.9|8
1729209380000|2024-10-17 23:56:20|16377.15|16297.15|16377.54|16297.54|16377.83|16297.83|16377.15|16297.15|10
1729209390000|2024-10-17 23:56:30|16376.97|16296.97|16377.46|16297.46|16377.46|16297.46|16376.44|16296.44|10
1729209400000|2024-10-17 23:56:40|16377.47|16297.47|16377.41|16297.41|16377.61|16297.61|16377.41|16297.41|7
1729209410000|2024-10-17 23:56:50|16377.46|16297.46|16377.85|16297.85|16377.93|16297.93|16377.4|16297.4|10
1729209420000|2024-10-17 23:57:00|16377.83|16297.83|16377.56|16297.56|16377.91|16297.91|16377.55|16297.55|8
1729209430000|2024-10-17 23:57:10|16377.93|16297.93|16378.09|16298.09|16378.13|16298.13|16377.87|16297.87|10
1729209440000|2024-10-17 23:57:20|16378.08|16298.08|16378.01|16298.01|16378.34|16298.34|16378|16298|10
1729209450000|2024-10-17 23:57:30|16377.98|16297.98|16376.31|16296.31|16377.98|16297.98|16376.14|16296.14|9
1729209460000|2024-10-17 23:57:40|16376.24|16296.24|16374.65|16294.65|16376.33|16296.33|16374.58|16294.58|9
1729209470000|2024-10-17 23:57:50|16374.64|16294.64|16374.23|16294.23|16374.65|16294.65|16374.23|16294.23|7
1729209480000|2024-10-17 23:58:00|16374.24|16294.24|16375.17|16295.17|16375.44|16295.44|16374.24|16294.24|8
1729209490000|2024-10-17 23:58:10|16375.71|16295.71|16376.14|16296.14|16376.14|16296.14|16375.33|16295.33|10
1729209500000|2024-10-17 23:58:20|16376.24|16296.24|16376.31|16296.31|16376.44|16296.44|16376.18|16296.18|8
1729209510000|2024-10-17 23:58:30|16376.33|16296.33|16391.25|16311.25|16391.75|16311.75|16376.33|16296.33|7
1729209520000|2024-10-17 23:58:40|16392.44|16312.44|16393.36|16313.36|16393.44|16313.44|16391.18|16311.18|10
1729209530000|2024-10-17 23:58:50|16393.39|16313.39|16395.26|16315.26|16395.31|16315.31|16393.38|16313.38|9
1729209540000|2024-10-17 23:59:00|16395.3|16315.3|16394.04|16314.04|16395.34|16315.34|16393.97|16313.97|10
1729209550000|2024-10-17 23:59:10|16394.01|16314.01|16392.76|16312.76|16394.27|16314.27|16392.76|16312.76|9
1729209560000|2024-10-17 23:59:20|16392.96|16312.96|16391.64|16311.64|16393.14|16313.14|16391.23|16311.23|10
1729209570000|2024-10-17 23:59:30|16391.57|16311.57|16391.4|16311.4|16391.57|16311.57|16391.4|16311.4|8
1729209580000|2024-10-17 23:59:40|16391.39|16311.39|16392.76|16312.76|16392.76|16312.76|16391.31|16311.31|10
1729209590000|2024-10-17 23:59:50|16392.75|16312.75|16390.71|16310.71|16393|16313|16390.64|16310.64|10
1729209600000|2024-10-18 00:00:00|16390.63|16310.63|16388.79|16308.79|16390.77|16310.77|16388.05|16308.05|9
1729209610000|2024-10-18 00:00:10|16387.04|16307.04|16387.42|16307.42|16387.42|16307.42|16386.06|16306.06|9
1729209620000|2024-10-18 00:00:20|16387.69|16307.69|16387.42|16307.42|16388.05|16308.05|16387.37|16307.37|10
1729209630000|2024-10-18 00:00:30|16387.39|16307.39|16386.46|16306.46|16387.39|16307.39|16386.22|16306.22|10
1729209640000|2024-10-18 00:00:40|16386.47|16306.47|16384.44|16304.44|16386.47|16306.47|16382.44|16302.44|10
1729209650000|2024-10-18 00:00:50|16383.75|16303.75|16383.63|16303.63|16383.76|16303.76|16383.41|16303.41|9
1729209660000|2024-10-18 00:01:00|16383.62|16303.62|16383.18|16303.18|16383.62|16303.62|16382.79|16302.79|8
1729209670000|2024-10-18 00:01:10|16383.64|16303.64|16384.5|16304.5|16385.4|16305.4|16383.64|16303.64|9
1729209680000|2024-10-18 00:01:20|16383.78|16303.78|16383.45|16303.45|16383.78|16303.78|16382.46|16302.46|9
1729209690000|2024-10-18 00:01:30|16383.31|16303.31|16382.49|16302.49|16383.32|16303.32|16382.14|16302.14|9
1729209700000|2024-10-18 00:01:40|16382.46|16302.46|16379.37|16299.37|16382.46|16302.46|16379.31|16299.31|8
1729209710000|2024-10-18 00:01:50|16379.56|16299.56|16380.57|16300.57|16380.57|16300.57|16379.51|16299.51|8
1729209720000|2024-10-18 00:02:00|16380.41|16300.41|16380.64|16300.64|16380.64|16300.64|16379.73|16299.73|9
1729209730000|2024-10-18 00:02:10|16380.3|16300.3|16382.82|16302.82|16382.82|16302.82|16380.3|16300.3|9
1729209740000|2024-10-18 00:02:20|16382.57|16302.57|16383.76|16303.76|16383.76|16303.76|16382.57|16302.57|10
1729209750000|2024-10-18 00:02:30|16383.71|16303.71|16385.79|16305.79|16385.91|16305.91|16383.71|16303.71|9
1729209760000|2024-10-18 00:02:40|16385.87|16305.87|16384.89|16304.89|16386.11|16306.11|16384.28|16304.28|9
1729209770000|2024-10-18 00:02:50|16384.7|16304.7|16385.44|16305.44|16385.44|16305.44|16384.07|16304.07|10
1729209780000|2024-10-18 00:03:00|16385.49|16305.49|16385.12|16305.12|16385.49|16305.49|16384.67|16304.67|10
1729209790000|2024-10-18 00:03:10|16385.66|16305.66|16385.38|16305.38|16385.91|16305.91|16385.24|16305.24|9
1729209800000|2024-10-18 00:03:20|16385.34|16305.34|16387.52|16307.52|16388.04|16308.04|16385.34|16305.34|9
1729209810000|2024-10-18 00:03:30|16387.53|16307.53|16389.17|16309.17|16389.17|16309.17|16387.53|16307.53|10
1729209820000|2024-10-18 00:03:40|16389.55|16309.55|16390.26|16310.26|16390.44|16310.44|16389.55|16309.55|10
1729209830000|2024-10-18 00:03:50|16390.23|16310.23|16391.01|16311.01|16391.01|16311.01|16390.23|16310.23|10
1729209840000|2024-10-18 00:04:00|16390.3|16310.3|16391.16|16311.16|16391.35|16311.35|16390.3|16310.3|8
1729209850000|2024-10-18 00:04:10|16391.12|16311.12|16391.75|16311.75|16391.75|16311.75|16390.53|16310.53|10
1729209860000|2024-10-18 00:04:20|16391.39|16311.39|16387.5|16307.5|16391.39|16311.39|16387.33|16307.33|10
1729209870000|2024-10-18 00:04:30|16387.47|16307.47|16386.86|16306.86|16387.61|16307.61|16386.83|16306.83|8
1729209880000|2024-10-18 00:04:40|16387.29|16307.29|16386.99|16306.99|16387.29|16307.29|16386.23|16306.23|8
1729209890000|2024-10-18 00:04:50|16386.88|16306.88|16386.88|16306.88|16387.49|16307.49|16386.88|16306.88|9
1729209900000|2024-10-18 00:05:00|16386.84|16306.84|16385.62|16305.62|16387.08|16307.08|16385.01|16305.01|9
1729209910000|2024-10-18 00:05:10|16385.3|16305.3|16386.62|16306.62|16386.93|16306.93|16385.29|16305.29|10
1729209920000|2024-10-18 00:05:20|16387.05|16307.05|16388.17|16308.17|16388.58|16308.58|16387.05|16307.05|10
1729209930000|2024-10-18 00:05:30|16388.8|16308.8|16388.9|16308.9|16388.95|16308.95|16388.7|16308.7|9
1729209940000|2024-10-18 00:05:40|16388.55|16308.55|16388.5|16308.5|16388.55|16308.55|16388.46|16308.46|6
1729209950000|2024-10-18 00:05:50|16388.73|16308.73|16389.44|16309.44|16389.63|16309.63|16388.47|16308.47|10
1729209960000|2024-10-18 00:06:00|16389.25|16309.25|16390.11|16310.11|16390.43|16310.43|16389.25|16309.25|10
1729209970000|2024-10-18 00:06:10|16389.95|16309.95|16390.35|16310.35|16390.35|16310.35|16388.63|16308.63|10
1729209980000|2024-10-18 00:06:20|16390.34|16310.34|16388.56|16308.56|16390.34|16310.34|16388.47|16308.47|9
1729209990000|2024-10-18 00:06:30|16388.55|16308.55|16387.62|16307.62|16388.7|16308.7|16387.61|16307.61|7
1729210000000|2024-10-18 00:06:40|16387.61|16307.61|16388.02|16308.02|16388.02|16308.02|16387.57|16307.57|8
1729210010000|2024-10-18 00:06:50|16388.03|16308.03|16387.17|16307.17|16388.03|16308.03|16386.9|16306.9|10
1729210020000|2024-10-18 00:07:00|16387.19|16307.19|16387.07|16307.07|16387.19|16307.19|16387.07|16307.07|5
1729210030000|2024-10-18 00:07:10|16387.09|16307.09|16387.34|16307.34|16387.43|16307.43|16386.7|16306.7|9
1729210040000|2024-10-18 00:07:20|16387.35|16307.35|16388.57|16308.57|16388.57|16308.57|16387.35|16307.35|9
1729210050000|2024-10-18 00:07:30|16388.54|16308.54|16387.56|16307.56|16388.85|16308.85|16387.56|16307.56|7
1729210060000|2024-10-18 00:07:40|16387.54|16307.54|16387.9|16307.9|16387.9|16307.9|16387.4|16307.4|10
1729210070000|2024-10-18 00:07:50|16387.87|16307.87|16385.89|16305.89|16387.87|16307.87|16385.89|16305.89|6
1729210080000|2024-10-18 00:08:00|16386.07|16306.07|16388.19|16308.19|16388.2|16308.2|16385.54|16305.54|10
1729210090000|2024-10-18 00:08:10|16387.94|16307.94|16387.3|16307.3|16388.52|16308.52|16387.01|16307.01|10
1729210100000|2024-10-18 00:08:20|16387.39|16307.39|16388.51|16308.51|16388.51|16308.51|16387.39|16307.39|7
1729210110000|2024-10-18 00:08:30|16388.45|16308.45|16387.35|16307.35|16388.45|16308.45|16386.77|16306.77|10
1729210120000|2024-10-18 00:08:40|16387.67|16307.67|16387.03|16307.03|16387.68|16307.68|16386.99|16306.99|6
1729210130000|2024-10-18 00:08:50|16387.51|16307.51|16389.28|16309.28|16389.28|16309.28|16387.29|16307.29|10
1729210140000|2024-10-18 00:09:00|16389.32|16309.32|16391.41|16311.41|16391.43|16311.43|16389.32|16309.32|5
1729210150000|2024-10-18 00:09:10|16391.4|16311.4|16391.45|16311.45|16391.74|16311.74|16391.28|16311.28|9
1729210160000|2024-10-18 00:09:20|16391.27|16311.27|16382.98|16302.98|16391.6|16311.6|16382.98|16302.98|10
1729210170000|2024-10-18 00:09:30|16382.82|16302.82|16381.2|16301.2|16382.82|16302.82|16380.45|16300.45|8
1729210180000|2024-10-18 00:09:40|16381.6|16301.6|16380.82|16300.82|16381.6|16301.6|16380.82|16300.82|8
1729210190000|2024-10-18 00:09:50|16380.77|16300.77|16380.6|16300.6|16380.77|16300.77|16380.43|16300.43|10
1729210200000|2024-10-18 00:10:00|16380.59|16300.59|16384.38|16304.38|16384.63|16304.63|16380.58|16300.58|8
1729210210000|2024-10-18 00:10:10|16384.4|16304.4|16384.74|16304.74|16384.81|16304.81|16384.4|16304.4|10
1729210220000|2024-10-18 00:10:20|16384.73|16304.73|16385.02|16305.02|16385.11|16305.11|16384.37|16304.37|9
1729210230000|2024-10-18 00:10:30|16385.05|16305.05|16385.04|16305.04|16385.05|16305.05|16384.77|16304.77|10
1729210240000|2024-10-18 00:10:40|16385.05|16305.05|16385.11|16305.11|16385.13|16305.13|16385.05|16305.05|9
1729210250000|2024-10-18 00:10:50|16385.13|16305.13|16385.65|16305.65|16385.66|16305.66|16385.13|16305.13|8
1729210260000|2024-10-18 00:11:00|16385.66|16305.66|16383.62|16303.62|16385.66|16305.66|16383.37|16303.37|9
1729210270000|2024-10-18 00:11:10|16382.76|16302.76|16382.39|16302.39|16382.76|16302.76|16382.39|16302.39|8
1729210280000|2024-10-18 00:11:20|16382.18|16302.18|16377.7|16297.7|16382.18|16302.18|16377.28|16297.28|10
1729210290000|2024-10-18 00:11:30|16377.64|16297.64|16374.64|16294.64|16377.64|16297.64|16374.43|16294.43|10
1729210300000|2024-10-18 00:11:40|16374.43|16294.43|16373.95|16293.95|16374.82|16294.82|16373.95|16293.95|9
1729210310000|2024-10-18 00:11:50|16373.48|16293.48|16377.15|16297.15|16377.15|16297.15|16372.87|16292.87|8
1729210320000|2024-10-18 00:12:00|16377.07|16297.07|16376.64|16296.64|16377.18|16297.18|16376.64|16296.64|6
1729210330000|2024-10-18 00:12:10|16376.63|16296.63|16376.03|16296.03|16376.67|16296.67|16376.03|16296.03|9
1729210340000|2024-10-18 00:12:20|16375.84|16295.84|16375.81|16295.81|16375.84|16295.84|16375.78|16295.78|5
1729210350000|2024-10-18 00:12:30|16375.84|16295.84|16377.86|16297.86|16377.86|16297.86|16375.84|16295.84|8
1729210360000|2024-10-18 00:12:40|16377.87|16297.87|16374.81|16294.81|16378.07|16298.07|16374.81|16294.81|8
1729210370000|2024-10-18 00:12:50|16375.17|16295.17|16375.37|16295.37|16375.37|16295.37|16375.1|16295.1|10
1729210380000|2024-10-18 00:13:00|16375.09|16295.09|16375.99|16295.99|16375.99|16295.99|16375.09|16295.09|8
1729210390000|2024-10-18 00:13:10|16375.95|16295.95|16375.88|16295.88|16375.96|16295.96|16375.84|16295.84|8
1729210400000|2024-10-18 00:13:20|16375.9|16295.9|16375.92|16295.92|16376.51|16296.51|16375.9|16295.9|10
1729210410000|2024-10-18 00:13:30|16375.91|16295.91|16376.49|16296.49|16376.49|16296.49|16375.87|16295.87|9
1729210420000|2024-10-18 00:13:40|16376.44|16296.44|16376.43|16296.43|16376.8|16296.8|16376.36|16296.36|9
1729210430000|2024-10-18 00:13:50|16376.39|16296.39|16375.69|16295.69|16376.42|16296.42|16375.69|16295.69|6
1729210440000|2024-10-18 00:14:00|16375.73|16295.73|16375.94|16295.94|16375.95|16295.95|16375.61|16295.61|9
1729210450000|2024-10-18 00:14:10|16375.92|16295.92|16375.84|16295.84|16376.19|16296.19|16375.82|16295.82|7
1729210460000|2024-10-18 00:14:20|16375.8|16295.8|16375.86|16295.86|16375.89|16295.89|16375.77|16295.77|10
1729210470000|2024-10-18 00:14:30|16375.85|16295.85|16376.58|16296.58|16376.61|16296.61|16375.85|16295.85|8
1729210480000|2024-10-18 00:14:40|16376.64|16296.64|16376.19|16296.19|16376.67|16296.67|16376.18|16296.18|9
1729210490000|2024-10-18 00:14:50|16376.32|16296.32|16377.01|16297.01|16378.28|16298.28|16376.32|16296.32|10
1729210500000|2024-10-18 00:15:00|16377|16297|16377.28|16297.28|16377.47|16297.47|16376.81|16296.81|9
1729210510000|2024-10-18 00:15:10|16377.27|16297.27|16377.29|16297.29|16377.29|16297.29|16377.27|16297.27|6
1729210520000|2024-10-18 00:15:20|16377.4|16297.4|16375.2|16295.2|16377.47|16297.47|16374.86|16294.86|8
1729210530000|2024-10-18 00:15:30|16375.18|16295.18|16373.93|16293.93|16375.54|16295.54|16373.9|16293.9|10
1729210540000|2024-10-18 00:15:40|16373.91|16293.91|16374.28|16294.28|16374.28|16294.28|16373.84|16293.84|8
1729210550000|2024-10-18 00:15:50|16374.24|16294.24|16373.78|16293.78|16374.94|16294.94|16373.78|16293.78|10
1729210560000|2024-10-18 00:16:00|16373.76|16293.76|16373.66|16293.66|16373.76|16293.76|16373.63|16293.63|9
1729210570000|2024-10-18 00:16:10|16373.98|16293.98|16375.41|16295.41|16375.64|16295.64|16373.98|16293.98|10
1729210580000|2024-10-18 00:16:20|16375.4|16295.4|16375.66|16295.66|16375.67|16295.67|16375.4|16295.4|8
1729210590000|2024-10-18 00:16:30|16375.72|16295.72|16376.65|16296.65|16376.67|16296.67|16375.72|16295.72|8
1729210600000|2024-10-18 00:16:40|16376.66|16296.66|16372.99|16292.99|16376.75|16296.75|16372.99|16292.99|10
1729210610000|2024-10-18 00:16:50|16372.47|16292.47|16372.37|16292.37|16372.51|16292.51|16372.31|16292.31|10
1729210620000|2024-10-18 00:17:00|16372.4|16292.4|16369.15|16289.15|16372.4|16292.4|16369.15|16289.15|10
1729210630000|2024-10-18 00:17:10|16368.36|16288.36|16366.32|16286.32|16368.36|16288.36|16365.94|16285.94|9
1729210640000|2024-10-18 00:17:20|16366.26|16286.26|16367.55|16287.55|16367.71|16287.71|16365.87|16285.87|10
1729210650000|2024-10-18 00:17:30|16367.83|16287.83|16366.62|16286.62|16367.83|16287.83|16366.54|16286.54|9
1729210660000|2024-10-18 00:17:40|16366.26|16286.26|16366.02|16286.02|16366.3|16286.3|16366.02|16286.02|7
1729210670000|2024-10-18 00:17:50|16365.98|16285.98|16366.54|16286.54|16366.54|16286.54|16365.98|16285.98|7
1729210680000|2024-10-18 00:18:00|16366.5|16286.5|16366.1|16286.1|16366.85|16286.85|16365.45|16285.45|10
1729210690000|2024-10-18 00:18:10|16365.78|16285.78|16364.94|16284.94|16365.79|16285.79|16364.94|16284.94|10
1729210700000|2024-10-18 00:18:20|16364.77|16284.77|16365.54|16285.54|16365.83|16285.83|16364.77|16284.77|10
1729210710000|2024-10-18 00:18:30|16365.58|16285.58|16365.09|16285.09|16365.58|16285.58|16364.92|16284.92|9
1729210720000|2024-10-18 00:18:40|16366.43|16286.43|16366.26|16286.26|16366.43|16286.43|16365.97|16285.97|8
1729210730000|2024-10-18 00:18:50|16366.27|16286.27|16366.98|16286.98|16366.99|16286.99|16366.27|16286.27|7
1729210740000|2024-10-18 00:19:00|16366.97|16286.97|16365.86|16285.86|16366.97|16286.97|16365.78|16285.78|6
1729210750000|2024-10-18 00:19:10|16365.95|16285.95|16366.48|16286.48|16366.89|16286.89|16365.95|16285.95|10
1729210760000|2024-10-18 00:19:20|16366.43|16286.43|16366.33|16286.33|16366.43|16286.43|16365.97|16285.97|8
1729210770000|2024-10-18 00:19:30|16366.32|16286.32|16365.95|16285.95|16366.32|16286.32|16365.26|16285.26|8
1729210780000|2024-10-18 00:19:40|16365.96|16285.96|16365.09|16285.09|16365.96|16285.96|16365.09|16285.09|8
1729210790000|2024-10-18 00:19:50|16365.15|16285.15|16365.36|16285.36|16365.36|16285.36|16365.15|16285.15|8
1729210800000|2024-10-18 00:20:00|16365.33|16285.33|16364.46|16284.46|16365.33|16285.33|16364.19|16284.19|6
1729210810000|2024-10-18 00:20:10|16364.14|16284.14|16363.87|16283.87|16364.34|16284.34|16363.8|16283.8|8
1729210820000|2024-10-18 00:20:20|16363.98|16283.98|16361.03|16281.03|16364.01|16284.01|16361.03|16281.03|9
1729210830000|2024-10-18 00:20:30|16360.68|16280.68|16360.74|16280.74|16361.53|16281.53|16359.78|16279.78|10
1729210840000|2024-10-18 00:20:40|16360.78|16280.78|16360.59|16280.59|16361.17|16281.17|16360.22|16280.22|10
1729210850000|2024-10-18 00:20:50|16360.52|16280.52|16361.29|16281.29|16361.56|16281.56|16360.52|16280.52|10
1729210860000|2024-10-18 00:21:00|16361.45|16281.45|16363.4|16283.4|16363.42|16283.42|16361.45|16281.45|9
1729210870000|2024-10-18 00:21:10|16363.51|16283.51|16368.05|16288.05|16368.05|16288.05|16363.51|16283.51|10
1729210880000|2024-10-18 00:21:20|16368.01|16288.01|16369.29|16289.29|16369.29|16289.29|16368.01|16288.01|9
1729210890000|2024-10-18 00:21:30|16368.97|16288.97|16371.3|16291.3|16371.5|16291.5|16368.51|16288.51|10
1729210900000|2024-10-18 00:21:40|16378.79|16298.79|16380.67|16300.67|16380.67|16300.67|16378.79|16298.79|10
1729210910000|2024-10-18 00:21:50|16381.12|16301.12|16381.04|16301.04|16381.12|16301.12|16381.02|16301.02|10
1729210920000|2024-10-18 00:22:00|16381.48|16301.48|16386.95|16306.95|16386.95|16306.95|16381.48|16301.48|8
1729210930000|2024-10-18 00:22:10|16386.93|16306.93|16392.13|16312.13|16392.13|16312.13|16386.93|16306.93|10
1729210940000|2024-10-18 00:22:20|16392.28|16312.28|16392.71|16312.71|16392.71|16312.71|16391.25|16311.25|10
1729210950000|2024-10-18 00:22:30|16392.89|16312.89|16393.22|16313.22|16394.22|16314.22|16392.89|16312.89|9
1729210960000|2024-10-18 00:22:40|16393.3|16313.3|16393.67|16313.67|16394.04|16314.04|16393|16313|10
1729210970000|2024-10-18 00:22:50|16394.19|16314.19|16394.24|16314.24|16394.97|16314.97|16393.98|16313.98|10
1729210980000|2024-10-18 00:23:00|16394.78|16314.78|16394.78|16314.78|16394.83|16314.83|16394.25|16314.25|9
1729210990000|2024-10-18 00:23:10|16394.77|16314.77|16393.89|16313.89|16395.93|16315.93|16393.89|16313.89|10
1729211000000|2024-10-18 00:23:20|16393.99|16313.99|16392.44|16312.44|16394.75|16314.75|16392.44|16312.44|9
1729211010000|2024-10-18 00:23:30|16392.41|16312.41|16392.28|16312.28|16392.5|16312.5|16392.09|16312.09|7
1729211020000|2024-10-18 00:23:40|16392.29|16312.29|16393.56|16313.56|16393.56|16313.56|16392.29|16312.29|9
1729211030000|2024-10-18 00:23:50|16393.69|16313.69|16394.22|16314.22|16394.91|16314.91|16393.69|16313.69|10
1729211040000|2024-10-18 00:24:00|16394.08|16314.08|16394.95|16314.95|16395.2|16315.2|16394.08|16314.08|10
1729211050000|2024-10-18 00:24:10|16395.35|16315.35|16391.46|16311.46|16395.35|16315.35|16391.46|16311.46|10
1729211060000|2024-10-18 00:24:20|16395.32|16315.32|16395.94|16315.94|16395.94|16315.94|16395.32|16315.32|8
1729211070000|2024-10-18 00:24:30|16396.03|16316.03|16395.88|16315.88|16396.03|16316.03|16395.71|16315.71|8
1729211080000|2024-10-18 00:24:40|16395.49|16315.49|16395.51|16315.51|16395.67|16315.67|16395.49|16315.49|9
1729211090000|2024-10-18 00:24:50|16395.63|16315.63|16394.44|16314.44|16395.65|16315.65|16394.44|16314.44|7
1729211100000|2024-10-18 00:25:00|16395.01|16315.01|16394.88|16314.88|16395.09|16315.09|16394.46|16314.46|8
1729211110000|2024-10-18 00:25:10|16394.87|16314.87|16390.58|16310.58|16394.87|16314.87|16390.19|16310.19|10
1729211120000|2024-10-18 00:25:20|16390.5|16310.5|16391.92|16311.92|16391.95|16311.95|16390.5|16310.5|10
1729211130000|2024-10-18 00:25:30|16391.96|16311.96|16390.86|16310.86|16391.99|16311.99|16390.86|16310.86|10
1729211140000|2024-10-18 00:25:40|16391.02|16311.02|16392.04|16312.04|16392.04|16312.04|16390.53|16310.53|9
1729211150000|2024-10-18 00:25:50|16392.1|16312.1|16391.8|16311.8|16392.87|16312.87|16391.8|16311.8|9
1729211160000|2024-10-18 00:26:00|16391.59|16311.59|16395.33|16315.33|16395.49|16315.49|16391.24|16311.24|8
1729211170000|2024-10-18 00:26:10|16395.62|16315.62|16396.95|16316.95|16396.95|16316.95|16395.62|16315.62|10
1729211180000|2024-10-18 00:26:20|16397.35|16317.35|16398|16318|16398|16318|16396.98|16316.98|10
1729211190000|2024-10-18 00:26:30|16398.04|16318.04|16397.13|16317.13|16398.15|16318.15|16397.08|16317.08|10
1729211200000|2024-10-18 00:26:40|16397.24|16317.24|16400.54|16320.54|16400.54|16320.54|16397.24|16317.24|10
1729211210000|2024-10-18 00:26:50|16400.68|16320.68|16401.72|16321.72|16401.72|16321.72|16400.68|16320.68|10
1729211220000|2024-10-18 00:27:00|16402.11|16322.11|16400.95|16320.95|16402.87|16322.87|16399.73|16319.73|10
1729211230000|2024-10-18 00:27:10|16400.5|16320.5|16399.74|16319.74|16400.5|16320.5|16399.68|16319.68|9
1729211240000|2024-10-18 00:27:20|16400.75|16320.75|16399.87|16319.87|16401.37|16321.37|16399.87|16319.87|9
1729211250000|2024-10-18 00:27:30|16399.84|16319.84|16401.44|16321.44|16402.59|16322.59|16399.8|16319.8|9
1729211260000|2024-10-18 00:27:40|16400.72|16320.72|16398.91|16318.91|16400.72|16320.72|16398.91|16318.91|10
1729211270000|2024-10-18 00:27:50|16399.22|16319.22|16393.03|16313.03|16399.26|16319.26|16393.03|16313.03|10
1729211280000|2024-10-18 00:28:00|16392.77|16312.77|16385.67|16305.67|16392.77|16312.77|16385.67|16305.67|10
1729211290000|2024-10-18 00:28:10|16386.46|16306.46|16387.29|16307.29|16387.32|16307.32|16386.01|16306.01|9
1729211300000|2024-10-18 00:28:20|16386.67|16306.67|16387.36|16307.36|16387.36|16307.36|16386.23|16306.23|9
1729211310000|2024-10-18 00:28:30|16387.37|16307.37|16385.29|16305.29|16387.41|16307.41|16385.29|16305.29|10
1729211320000|2024-10-18 00:28:40|16385.57|16305.57|16379.57|16299.57|16385.86|16305.86|16379.57|16299.57|9
1729211330000|2024-10-18 00:28:50|16379.67|16299.67|16381.68|16301.68|16381.68|16301.68|16379.67|16299.67|10
1729211340000|2024-10-18 00:29:00|16381.54|16301.54|16380.79|16300.79|16381.54|16301.54|16380.43|16300.43|10
1729211350000|2024-10-18 00:29:10|16380.54|16300.54|16380.51|16300.51|16380.78|16300.78|16379.92|16299.92|10
1729211360000|2024-10-18 00:29:20|16380.61|16300.61|16383.58|16303.58|16383.58|16303.58|16380.61|16300.61|10
1729211370000|2024-10-18 00:29:30|16383.47|16303.47|16383.84|16303.84|16383.92|16303.92|16383.47|16303.47|10
1729211380000|2024-10-18 00:29:40|16383.73|16303.73|16384.81|16304.81|16385.08|16305.08|16383.73|16303.73|9
1729211390000|2024-10-18 00:29:50|16385.6|16305.6|16386.21|16306.21|16387.28|16307.28|16385.58|16305.58|10
1729211400000|2024-10-18 00:30:00|16386.18|16306.18|16383.32|16303.32|16386.84|16306.84|16383.32|16303.32|10
1729211410000|2024-10-18 00:30:10|16383.55|16303.55|16380.75|16300.75|16383.56|16303.56|16380.75|16300.75|9
1729211420000|2024-10-18 00:30:20|16380.17|16300.17|16380.69|16300.69|16380.69|16300.69|16379.85|16299.85|10
1729211430000|2024-10-18 00:30:30|16380.63|16300.63|16380.66|16300.66|16381.74|16301.74|16380.63|16300.63|9
1729211440000|2024-10-18 00:30:40|16379.45|16299.45|16377.16|16297.16|16379.45|16299.45|16376.85|16296.85|10
1729211450000|2024-10-18 00:30:50|16377.24|16297.24|16374.74|16294.74|16377.31|16297.31|16374.46|16294.46|9
1729211460000|2024-10-18 00:31:00|16374.97|16294.97|16374.33|16294.33|16375.81|16295.81|16374.33|16294.33|8
1729211470000|2024-10-18 00:31:10|16374.32|16294.32|16370.55|16290.55|16374.32|16294.32|16370.55|16290.55|10
1729211480000|2024-10-18 00:31:20|16370.38|16290.38|16371.03|16291.03|16371.66|16291.66|16370.38|16290.38|10
1729211490000|2024-10-18 00:31:30|16371.43|16291.43|16367.35|16287.35|16371.59|16291.59|16367.35|16287.35|10
1729211500000|2024-10-18 00:31:40|16367.14|16287.14|16369.44|16289.44|16369.49|16289.49|16367.14|16287.14|7
1729211510000|2024-10-18 00:31:50|16369.41|16289.41|16368.96|16288.96|16369.41|16289.41|16368.96|16288.96|10
1729211520000|2024-10-18 00:32:00|16369|16289|16366.73|16286.73|16369|16289|16366.73|16286.73|10
1729211530000|2024-10-18 00:32:10|16366.72|16286.72|16365.13|16285.13|16367.3|16287.3|16365.13|16285.13|9
1729211540000|2024-10-18 00:32:20|16365.06|16285.06|16365.58|16285.58|16365.99|16285.99|16365.06|16285.06|10
1729211550000|2024-10-18 00:32:30|16365.57|16285.57|16365.38|16285.38|16365.57|16285.57|16364.16|16284.16|9
1729211560000|2024-10-18 00:32:40|16365.35|16285.35|16365.68|16285.68|16365.78|16285.78|16365.35|16285.35|10
1729211570000|2024-10-18 00:32:50|16365.71|16285.71|16364.09|16284.09|16366.03|16286.03|16364.09|16284.09|9
1729211580000|2024-10-18 00:33:00|16359.7|16279.7|16359.21|16279.21|16359.96|16279.96|16358.81|16278.81|9
1729211590000|2024-10-18 00:33:10|16359.28|16279.28|16359.02|16279.02|16359.82|16279.82|16358.78|16278.78|10
1729211600000|2024-10-18 00:33:20|16359|16279|16358.87|16278.87|16359.29|16279.29|16358.51|16278.51|9
1729211610000|2024-10-18 00:33:30|16359.17|16279.17|16360.19|16280.19|16360.64|16280.64|16358.63|16278.63|10
1729211620000|2024-10-18 00:33:40|16360.09|16280.09|16360.76|16280.76|16361.17|16281.17|16360.09|16280.09|10
1729211630000|2024-10-18 00:33:50|16361.02|16281.02|16358.79|16278.79|16361.02|16281.02|16358.12|16278.12|8
1729211640000|2024-10-18 00:34:00|16358.74|16278.74|16358.19|16278.19|16358.74|16278.74|16357.08|16277.08|10
1729211650000|2024-10-18 00:34:10|16358.2|16278.2|16361.25|16281.25|16361.73|16281.73|16358.2|16278.2|9
1729211660000|2024-10-18 00:34:20|16361.48|16281.48|16363.39|16283.39|16363.39|16283.39|16361.48|16281.48|9
1729211670000|2024-10-18 00:34:30|16363.41|16283.41|16363.07|16283.07|16363.96|16283.96|16362.88|16282.88|10
1729211680000|2024-10-18 00:34:40|16363.19|16283.19|16361.63|16281.63|16363.19|16283.19|16361.63|16281.63|10
1729211690000|2024-10-18 00:34:50|16361.71|16281.71|16362.6|16282.6|16362.6|16282.6|16361.53|16281.53|10
1729211700000|2024-10-18 00:35:00|16362.19|16282.19|16362.29|16282.29|16362.6|16282.6|16361.98|16281.98|10
1729211710000|2024-10-18 00:35:10|16362.03|16282.03|16361.31|16281.31|16362.5|16282.5|16361.31|16281.31|10
1729211720000|2024-10-18 00:35:20|16361.28|16281.28|16361.39|16281.39|16362|16282|16361.24|16281.24|9
1729211730000|2024-10-18 00:35:30|16361.46|16281.46|16361.33|16281.33|16361.46|16281.46|16360.61|16280.61|10
1729211740000|2024-10-18 00:35:40|16361.29|16281.29|16360.9|16280.9|16361.67|16281.67|16360.9|16280.9|10
1729211750000|2024-10-18 00:35:50|16361.44|16281.44|16360.39|16280.39|16361.44|16281.44|16360.36|16280.36|10
1729211760000|2024-10-18 00:36:00|16360.41|16280.41|16358.65|16278.65|16360.41|16280.41|16358.65|16278.65|10
1729211770000|2024-10-18 00:36:10|16359.15|16279.15|16359.22|16279.22|16359.41|16279.41|16359.1|16279.1|10
1729211780000|2024-10-18 00:36:20|16359.02|16279.02|16357.01|16277.01|16359.02|16279.02|16357.01|16277.01|10
1729211790000|2024-10-18 00:36:30|16356.82|16276.82|16359.55|16279.55|16359.55|16279.55|16356.67|16276.67|10
1729211800000|2024-10-18 00:36:40|16359.63|16279.63|16362.64|16282.64|16362.64|16282.64|16359.63|16279.63|10
1729211810000|2024-10-18 00:36:50|16361.32|16281.32|16362.68|16282.68|16362.71|16282.71|16361.32|16281.32|10
1729211820000|2024-10-18 00:37:00|16362.46|16282.46|16363.33|16283.33|16363.45|16283.45|16362.1|16282.1|10
1729211830000|2024-10-18 00:37:10|16363.25|16283.25|16368.25|16288.25|16368.26|16288.26|16363.25|16283.25|10
1729211840000|2024-10-18 00:37:20|16370.49|16290.49|16370.93|16290.93|16371.19|16291.19|16370.34|16290.34|10
1729211850000|2024-10-18 00:37:30|16370.48|16290.48|16372.23|16292.23|16372.41|16292.41|16370.48|16290.48|10
1729211860000|2024-10-18 00:37:40|16372.71|16292.71|16372.1|16292.1|16372.72|16292.72|16371.64|16291.64|10
1729211870000|2024-10-18 00:37:50|16371.92|16291.92|16372.55|16292.55|16372.55|16292.55|16371.73|16291.73|10
1729211880000|2024-10-18 00:38:00|16372.76|16292.76|16374.54|16294.54|16374.54|16294.54|16372.76|16292.76|10
1729211890000|2024-10-18 00:38:10|16374.53|16294.53|16374.49|16294.49|16374.64|16294.64|16374.49|16294.49|8
1729211900000|2024-10-18 00:38:20|16373.77|16293.77|16373.52|16293.52|16373.89|16293.89|16373.03|16293.03|10
1729211910000|2024-10-18 00:38:30|16373.56|16293.56|16373.92|16293.92|16373.97|16293.97|16373.51|16293.51|9
1729211920000|2024-10-18 00:38:40|16373.94|16293.94|16375|16295|16375|16295|16373.94|16293.94|10
1729211930000|2024-10-18 00:38:50|16375.05|16295.05|16374.81|16294.81|16375.05|16295.05|16374.77|16294.77|9
1729211940000|2024-10-18 00:39:00|16374.77|16294.77|16375.33|16295.33|16375.33|16295.33|16374.07|16294.07|10
1729211950000|2024-10-18 00:39:10|16374.44|16294.44|16371.4|16291.4|16374.55|16294.55|16371.4|16291.4|10
1729211960000|2024-10-18 00:39:20|16372.02|16292.02|16371.01|16291.01|16372.02|16292.02|16370.57|16290.57|10
1729211970000|2024-10-18 00:39:30|16370.48|16290.48|16368.66|16288.66|16370.48|16290.48|16368.66|16288.66|10
1729211980000|2024-10-18 00:39:40|16368.86|16288.86|16368.76|16288.76|16368.87|16288.87|16368.72|16288.72|10
1729211990000|2024-10-18 00:39:50|16368.73|16288.73|16370.17|16290.17|16370.17|16290.17|16368.73|16288.73|10
1729212000000|2024-10-18 00:40:00|16369.61|16289.61|16368.96|16288.96|16370.03|16290.03|16368.91|16288.91|9
1729212010000|2024-10-18 00:40:10|16368.3|16288.3|16369.81|16289.81|16370.23|16290.23|16368.12|16288.12|10
1729212020000|2024-10-18 00:40:20|16369.76|16289.76|16369.81|16289.81|16369.91|16289.91|16369.74|16289.74|9
1729212030000|2024-10-18 00:40:30|16369.77|16289.77|16370.61|16290.61|16370.75|16290.75|16369.3|16289.3|10
1729212040000|2024-10-18 00:40:40|16370.03|16290.03|16370.91|16290.91|16371.52|16291.52|16370.03|16290.03|10
1729212050000|2024-10-18 00:40:50|16371.47|16291.47|16372.14|16292.14|16372.14|16292.14|16371.29|16291.29|10
1729212060000|2024-10-18 00:41:00|16371.53|16291.53|16370.48|16290.48|16371.53|16291.53|16370.48|16290.48|10
1729212070000|2024-10-18 00:41:10|16370.58|16290.58|16371.3|16291.3|16371.3|16291.3|16369.91|16289.91|10
1729212080000|2024-10-18 00:41:20|16371.08|16291.08|16373.17|16293.17|16373.17|16293.17|16371.08|16291.08|10
1729212090000|2024-10-18 00:41:30|16373.14|16293.14|16369.95|16289.95|16373.14|16293.14|16369.72|16289.72|10
1729212100000|2024-10-18 00:41:40|16370.43|16290.43|16369.88|16289.88|16370.69|16290.69|16369.88|16289.88|10
1729212110000|2024-10-18 00:41:50|16370.03|16290.03|16370.71|16290.71|16371.37|16291.37|16369.79|16289.79|10
1729212120000|2024-10-18 00:42:00|16370.75|16290.75|16370.09|16290.09|16371.23|16291.23|16370.09|16290.09|10
1729212130000|2024-10-18 00:42:10|16369.34|16289.34|16364.46|16284.46|16369.34|16289.34|16364.46|16284.46|10
1729212140000|2024-10-18 00:42:20|16362.77|16282.77|16361.49|16281.49|16362.77|16282.77|16360.56|16280.56|10
1729212150000|2024-10-18 00:42:30|16361.45|16281.45|16360.87|16280.87|16362.54|16282.54|16360.87|16280.87|10
1729212160000|2024-10-18 00:42:40|16361.09|16281.09|16361.31|16281.31|16361.31|16281.31|16360.55|16280.55|10
1729212170000|2024-10-18 00:42:50|16361.52|16281.52|16361.67|16281.67|16362.02|16282.02|16361.29|16281.29|9
1729212180000|2024-10-18 00:43:00|16361.66|16281.66|16363.36|16283.36|16363.36|16283.36|16361.66|16281.66|10
1729212190000|2024-10-18 00:43:10|16363.79|16283.79|16365.23|16285.23|16365.26|16285.26|16363.79|16283.79|10
1729212200000|2024-10-18 00:43:20|16365.45|16285.45|16364.15|16284.15|16365.47|16285.47|16364.15|16284.15|10
1729212210000|2024-10-18 00:43:30|16364.09|16284.09|16363.13|16283.13|16364.18|16284.18|16363.1|16283.1|10
1729212220000|2024-10-18 00:43:40|16363.11|16283.11|16363.11|16283.11|16363.57|16283.57|16362.29|16282.29|10
1729212230000|2024-10-18 00:43:50|16362.63|16282.63|16363|16283|16363|16283|16362.01|16282.01|10
1729212240000|2024-10-18 00:44:00|16363.07|16283.07|16362.22|16282.22|16363.13|16283.13|16361.86|16281.86|10
1729212250000|2024-10-18 00:44:10|16362.16|16282.16|16361.5|16281.5|16362.16|16282.16|16361.47|16281.47|9
1729212260000|2024-10-18 00:44:20|16361.81|16281.81|16362.25|16282.25|16362.62|16282.62|16361.81|16281.81|10
1729212270000|2024-10-18 00:44:30|16362.99|16282.99|16364.28|16284.28|16364.28|16284.28|16362.25|16282.25|10
1729212280000|2024-10-18 00:44:40|16364.29|16284.29|16364.21|16284.21|16364.35|16284.35|16363.94|16283.94|8
1729212290000|2024-10-18 00:44:50|16364.36|16284.36|16363.67|16283.67|16364.4|16284.4|16363.67|16283.67|10
1729212300000|2024-10-18 00:45:00|16363.68|16283.68|16364.33|16284.33|16364.52|16284.52|16363.67|16283.67|10
1729212310000|2024-10-18 00:45:10|16364.09|16284.09|16361.76|16281.76|16364.19|16284.19|16361.76|16281.76|9
1729212320000|2024-10-18 00:45:20|16361.79|16281.79|16359.67|16279.67|16361.88|16281.88|16359.67|16279.67|10
1729212330000|2024-10-18 00:45:30|16360.81|16280.81|16362.94|16282.94|16362.94|16282.94|16360.68|16280.68|10
1729212340000|2024-10-18 00:45:40|16363.01|16283.01|16365.7|16285.7|16365.7|16285.7|16363.01|16283.01|9
1729212350000|2024-10-18 00:45:50|16365.73|16285.73|16366.37|16286.37|16367.31|16287.31|16365.73|16285.73|10
1729212360000|2024-10-18 00:46:00|16364.97|16284.97|16365.35|16285.35|16366.94|16286.94|16364.97|16284.97|9
1729212370000|2024-10-18 00:46:10|16365.37|16285.37|16365.39|16285.39|16365.46|16285.46|16364.94|16284.94|10
1729212380000|2024-10-18 00:46:20|16364.17|16284.17|16362.62|16282.62|16364.33|16284.33|16362.62|16282.62|9
1729212390000|2024-10-18 00:46:30|16362.58|16282.58|16362.55|16282.55|16362.73|16282.73|16362.06|16282.06|10
1729212400000|2024-10-18 00:46:40|16362.53|16282.53|16362.09|16282.09|16362.55|16282.55|16361.89|16281.89|8
1729212410000|2024-10-18 00:46:50|16361.83|16281.83|16362.04|16282.04|16362.15|16282.15|16361.51|16281.51|10
1729212420000|2024-10-18 00:47:00|16362.06|16282.06|16359.05|16279.05|16362.06|16282.06|16358.95|16278.95|9
1729212430000|2024-10-18 00:47:10|16359.06|16279.06|16358.12|16278.12|16359.06|16279.06|16358.09|16278.09|10
1729212440000|2024-10-18 00:47:20|16357.95|16277.95|16358.15|16278.15|16358.68|16278.68|16357.57|16277.57|9
1729212450000|2024-10-18 00:47:30|16357.8|16277.8|16359.24|16279.24|16359.24|16279.24|16357.8|16277.8|10
1729212460000|2024-10-18 00:47:40|16361.13|16281.13|16359.97|16279.97|16361.13|16281.13|16359.83|16279.83|9
1729212470000|2024-10-18 00:47:50|16360.27|16280.27|16359.65|16279.65|16360.27|16280.27|16359.36|16279.36|10
1729212480000|2024-10-18 00:48:00|16359.2|16279.2|16358.38|16278.38|16359.2|16279.2|16358.38|16278.38|10
1729212490000|2024-10-18 00:48:10|16358.56|16278.56|16357.91|16277.91|16358.76|16278.76|16357.91|16277.91|9
1729212500000|2024-10-18 00:48:20|16357.78|16277.78|16357.87|16277.87|16357.94|16277.94|16357.55|16277.55|10
1729212510000|2024-10-18 00:48:30|16356.37|16276.37|16355.97|16275.97|16356.45|16276.45|16355.88|16275.88|10
1729212520000|2024-10-18 00:48:40|16353.92|16273.92|16353.33|16273.33|16354.08|16274.08|16353.08|16273.08|9
1729212530000|2024-10-18 00:48:50|16353.12|16273.12|16353.39|16273.39|16354.93|16274.93|16353.12|16273.12|10
1729212540000|2024-10-18 00:49:00|16353.99|16273.99|16353.44|16273.44|16354.04|16274.04|16353.37|16273.37|10
1729212550000|2024-10-18 00:49:10|16353.54|16273.54|16353.35|16273.35|16353.79|16273.79|16353.27|16273.27|10
1729212560000|2024-10-18 00:49:20|16352.81|16272.81|16353.37|16273.37|16353.42|16273.42|16352.81|16272.81|9
1729212570000|2024-10-18 00:49:30|16351.46|16271.46|16346.78|16266.78|16351.46|16271.46|16346.78|16266.78|10
1729212580000|2024-10-18 00:49:40|16345.44|16265.44|16345.65|16265.65|16345.84|16265.84|16345.17|16265.17|9
1729212590000|2024-10-18 00:49:50|16345.57|16265.57|16344.5|16264.5|16346.02|16266.02|16344.5|16264.5|10
1729212600000|2024-10-18 00:50:00|16344.42|16264.42|16345.21|16265.21|16345.21|16265.21|16344.35|16264.35|9
1729212610000|2024-10-18 00:50:10|16345.49|16265.49|16348.2|16268.2|16348.2|16268.2|16345.49|16265.49|10
1729212620000|2024-10-18 00:50:20|16348.08|16268.08|16348.55|16268.55|16348.55|16268.55|16348.08|16268.08|9
1729212630000|2024-10-18 00:50:30|16349.34|16269.34|16349.98|16269.98|16350.74|16270.74|16349.11|16269.11|8
1729212640000|2024-10-18 00:50:40|16349.11|16269.11|16349.81|16269.81|16350|16270|16349.11|16269.11|9
1729212650000|2024-10-18 00:50:50|16349.87|16269.87|16351.36|16271.36|16351.4|16271.4|16349.27|16269.27|10
1729212660000|2024-10-18 00:51:00|16351.45|16271.45|16351.29|16271.29|16351.48|16271.48|16350.78|16270.78|8
1729212670000|2024-10-18 00:51:10|16350.96|16270.96|16351.63|16271.63|16351.63|16271.63|16350.85|16270.85|10
1729212680000|2024-10-18 00:51:20|16350.83|16270.83|16350.96|16270.96|16351.38|16271.38|16350.75|16270.75|9
1729212690000|2024-10-18 00:51:30|16350.98|16270.98|16350.17|16270.17|16351|16271|16350.17|16270.17|7
1729212700000|2024-10-18 00:51:40|16351.48|16271.48|16351.61|16271.61|16352.17|16272.17|16351.48|16271.48|8
1729212710000|2024-10-18 00:51:50|16351.63|16271.63|16352.19|16272.19|16352.19|16272.19|16351.62|16271.62|9
1729212720000|2024-10-18 00:52:00|16352.24|16272.24|16350.62|16270.62|16352.51|16272.51|16350.62|16270.62|10
1729212730000|2024-10-18 00:52:10|16350.64|16270.64|16350.52|16270.52|16351.25|16271.25|16350.52|16270.52|10
1729212740000|2024-10-18 00:52:20|16350.94|16270.94|16348.73|16268.73|16350.94|16270.94|16348.73|16268.73|8
1729212750000|2024-10-18 00:52:30|16348.66|16268.66|16348.54|16268.54|16349.05|16269.05|16348.54|16268.54|9
1729212760000|2024-10-18 00:52:40|16347.33|16267.33|16349.34|16269.34|16349.34|16269.34|16347.33|16267.33|10
1729212770000|2024-10-18 00:52:50|16349.15|16269.15|16347.89|16267.89|16349.15|16269.15|16347.87|16267.87|9
1729212780000|2024-10-18 00:53:00|16347.91|16267.91|16349.75|16269.75|16350.17|16270.17|16347.91|16267.91|9
1729212790000|2024-10-18 00:53:10|16349.69|16269.69|16349.27|16269.27|16349.77|16269.77|16349.07|16269.07|8
1729212800000|2024-10-18 00:53:20|16349.73|16269.73|16349.27|16269.27|16349.73|16269.73|16349.01|16269.01|10
1729212810000|2024-10-18 00:53:30|16349.29|16269.29|16348.55|16268.55|16349.83|16269.83|16348.55|16268.55|8
1729212820000|2024-10-18 00:53:40|16348.4|16268.4|16346.66|16266.66|16348.4|16268.4|16346.66|16266.66|10
1729212830000|2024-10-18 00:53:50|16346.69|16266.69|16346.34|16266.34|16346.91|16266.91|16346.34|16266.34|7
1729212840000|2024-10-18 00:54:00|16346.66|16266.66|16344.97|16264.97|16346.66|16266.66|16344.97|16264.97|9
1729212850000|2024-10-18 00:54:10|16344.64|16264.64|16343.42|16263.42|16344.65|16264.65|16342.14|16262.14|8
1729212860000|2024-10-18 00:54:20|16343.33|16263.33|16343.34|16263.34|16343.67|16263.67|16343.24|16263.24|9
1729212870000|2024-10-18 00:54:30|16343.24|16263.24|16343.67|16263.67|16343.67|16263.67|16343.17|16263.17|10
1729212880000|2024-10-18 00:54:40|16343.62|16263.62|16343.43|16263.43|16343.63|16263.63|16343.43|16263.43|8
1729212890000|2024-10-18 00:54:50|16343.41|16263.41|16343.85|16263.85|16343.85|16263.85|16343.34|16263.34|10
1729212900000|2024-10-18 00:55:00|16343.8|16263.8|16343.65|16263.65|16343.8|16263.8|16343.06|16263.06|10
1729212910000|2024-10-18 00:55:10|16343.63|16263.63|16344.33|16264.33|16344.42|16264.42|16343.63|16263.63|9
1729212920000|2024-10-18 00:55:20|16344.25|16264.25|16345|16265|16345|16265|16344.24|16264.24|10
1729212930000|2024-10-18 00:55:30|16344.99|16264.99|16345.24|16265.24|16345.29|16265.29|16344.98|16264.98|8
1729212940000|2024-10-18 00:55:40|16345.27|16265.27|16345.5|16265.5|16345.5|16265.5|16345.24|16265.24|9
1729212950000|2024-10-18 00:55:50|16345.48|16265.48|16345.17|16265.17|16345.48|16265.48|16345.17|16265.17|7
1729212960000|2024-10-18 00:56:00|16345.18|16265.18|16346.11|16266.11|16346.11|16266.11|16344.98|16264.98|9
1729212970000|2024-10-18 00:56:10|16346.02|16266.02|16349.23|16269.23|16349.25|16269.25|16346.02|16266.02|10
1729212980000|2024-10-18 00:56:20|16349.29|16269.29|16348.95|16268.95|16349.29|16269.29|16348.34|16268.34|8
1729212990000|2024-10-18 00:56:30|16349|16269|16349.01|16269.01|16349.22|16269.22|16349|16269|9
1729213000000|2024-10-18 00:56:40|16349.04|16269.04|16349.53|16269.53|16349.53|16269.53|16349.04|16269.04|10
1729213010000|2024-10-18 00:56:50|16349.5|16269.5|16349.09|16269.09|16349.54|16269.54|16349.09|16269.09|9
1729213020000|2024-10-18 00:57:00|16349.47|16269.47|16349.92|16269.92|16350.45|16270.45|16349.16|16269.16|8
1729213030000|2024-10-18 00:57:10|16349.91|16269.91|16350.26|16270.26|16350.61|16270.61|16349.91|16269.91|10
1729213040000|2024-10-18 00:57:20|16350.94|16270.94|16349.95|16269.95|16350.94|16270.94|16349.95|16269.95|10
1729213050000|2024-10-18 00:57:30|16348.65|16268.65|16348.13|16268.13|16349.24|16269.24|16348.13|16268.13|10
1729213060000|2024-10-18 00:57:40|16348.15|16268.15|16347.73|16267.73|16348.16|16268.16|16347.7|16267.7|6
1729213070000|2024-10-18 00:57:50|16347.71|16267.71|16348.32|16268.32|16348.33|16268.33|16347.71|16267.71|10
1729213080000|2024-10-18 00:58:00|16348.25|16268.25|16349.25|16269.25|16349.25|16269.25|16348.25|16268.25|7
1729213090000|2024-10-18 00:58:10|16349.24|16269.24|16349.81|16269.81|16349.9|16269.9|16349.24|16269.24|9
1729213100000|2024-10-18 00:58:20|16349.76|16269.76|16351.94|16271.94|16351.94|16271.94|16349.76|16269.76|9
1729213110000|2024-10-18 00:58:30|16351.97|16271.97|16351.98|16271.98|16351.98|16271.98|16351.72|16271.72|7
1729213120000|2024-10-18 00:58:40|16352.3|16272.3|16352.08|16272.08|16352.96|16272.96|16352.08|16272.08|10
1729213130000|2024-10-18 00:58:50|16352.01|16272.01|16351.5|16271.5|16352.01|16272.01|16351.5|16271.5|9
1729213140000|2024-10-18 00:59:00|16351.97|16271.97|16349.38|16269.38|16351.97|16271.97|16349.38|16269.38|9
1729213150000|2024-10-18 00:59:10|16349.17|16269.17|16349.65|16269.65|16349.73|16269.73|16349.14|16269.14|8
1729213160000|2024-10-18 00:59:20|16349.54|16269.54|16349.01|16269.01|16349.54|16269.54|16348.92|16268.92|9
1729213170000|2024-10-18 00:59:30|16349.04|16269.04|16348.76|16268.76|16349.04|16269.04|16348.23|16268.23|8
1729213180000|2024-10-18 00:59:40|16349.15|16269.15|16348.86|16268.86|16349.17|16269.17|16348.78|16268.78|7
1729213190000|2024-10-18 00:59:50|16348.82|16268.82|16348.4|16268.4|16348.82|16268.82|16348.39|16268.39|6
1729213200000|2024-10-18 01:00:00|16348.51|16268.51|16346.78|16266.78|16348.51|16268.51|16346.78|16266.78|8
1729213210000|2024-10-18 01:00:10|16346.79|16266.79|16346.38|16266.38|16346.79|16266.79|16346.38|16266.38|9
1729213220000|2024-10-18 01:00:20|16346.37|16266.37|16346.94|16266.94|16346.94|16266.94|16346.03|16266.03|10
1729213230000|2024-10-18 01:00:30|16347.03|16267.03|16347.47|16267.47|16347.47|16267.47|16347.03|16267.03|9
1729213240000|2024-10-18 01:00:40|16346.77|16266.77|16346.71|16266.71|16346.78|16266.78|16346.26|16266.26|10
1729213250000|2024-10-18 01:00:50|16346.57|16266.57|16346.59|16266.59|16346.59|16266.59|16346.06|16266.06|8
1729213260000|2024-10-18 01:01:00|16346.55|16266.55|16345.54|16265.54|16346.55|16266.55|16345.54|16265.54|9
1729213270000|2024-10-18 01:01:10|16345.45|16265.45|16344.2|16264.2|16345.45|16265.45|16344.18|16264.18|8
1729213280000|2024-10-18 01:01:20|16344.23|16264.23|16345.32|16265.32|16345.42|16265.42|16344.01|16264.01|10
1729213290000|2024-10-18 01:01:30|16345.3|16265.3|16346.99|16266.99|16347.02|16267.02|16345.3|16265.3|9
1729213300000|2024-10-18 01:01:40|16346.95|16266.95|16348.58|16268.58|16348.58|16268.58|16346.95|16266.95|9
1729213310000|2024-10-18 01:01:50|16348.67|16268.67|16350.13|16270.13|16350.21|16270.21|16348.67|16268.67|9
1729213320000|2024-10-18 01:02:00|16350.05|16270.05|16349.65|16269.65|16350.05|16270.05|16349.44|16269.44|9
1729213330000|2024-10-18 01:02:10|16349.49|16269.49|16349.56|16269.56|16349.75|16269.75|16349.09|16269.09|9
1729213340000|2024-10-18 01:02:20|16349.62|16269.62|16350.23|16270.23|16350.47|16270.47|16349.62|16269.62|8
1729213350000|2024-10-18 01:02:30|16349.73|16269.73|16350.8|16270.8|16350.8|16270.8|16349.51|16269.51|7
1729213360000|2024-10-18 01:02:40|16351.06|16271.06|16351.27|16271.27|16351.27|16271.27|16350.82|16270.82|8
1729213370000|2024-10-18 01:02:50|16353.2|16273.2|16353.87|16273.87|16354.05|16274.05|16353.2|16273.2|7
1729213380000|2024-10-18 01:03:00|16353.83|16273.83|16355.67|16275.67|16355.67|16275.67|16353.49|16273.49|10
1729213390000|2024-10-18 01:03:10|16355.51|16275.51|16359.96|16279.96|16359.96|16279.96|16355.51|16275.51|10
1729213400000|2024-10-18 01:03:20|16360.13|16280.13|16365.02|16285.02|16365.02|16285.02|16359.9|16279.9|9
1729213410000|2024-10-18 01:03:30|16365.16|16285.16|16366.95|16286.95|16366.95|16286.95|16365.08|16285.08|10
1729213420000|2024-10-18 01:03:40|16367.23|16287.23|16368|16288|16368|16288|16366.71|16286.71|10
1729213430000|2024-10-18 01:03:50|16367.93|16287.93|16367.43|16287.43|16367.93|16287.93|16367.43|16287.43|9
1729213440000|2024-10-18 01:04:00|16367.44|16287.44|16370.46|16290.46|16370.46|16290.46|16367.14|16287.14|10
1729213450000|2024-10-18 01:04:10|16371.82|16291.82|16371.94|16291.94|16372.39|16292.39|16371.59|16291.59|10
1729213460000|2024-10-18 01:04:20|16373.11|16293.11|16373.45|16293.45|16373.45|16293.45|16373.11|16293.11|10
1729213470000|2024-10-18 01:04:30|16373.93|16293.93|16374.06|16294.06|16374.3|16294.3|16373.79|16293.79|9
1729213480000|2024-10-18 01:04:40|16374.09|16294.09|16373.86|16293.86|16374.09|16294.09|16373.78|16293.78|9
1729213490000|2024-10-18 01:04:50|16373.85|16293.85|16376.25|16296.25|16376.25|16296.25|16373.85|16293.85|9
1729213500000|2024-10-18 01:05:00|16375.87|16295.87|16376.04|16296.04|16376.04|16296.04|16375.2|16295.2|10
1729213510000|2024-10-18 01:05:10|16376.45|16296.45|16380.24|16300.24|16380.24|16300.24|16376.45|16296.45|10
1729213520000|2024-10-18 01:05:20|16380.37|16300.37|16381.12|16301.12|16381.12|16301.12|16380.37|16300.37|10
1729213530000|2024-10-18 01:05:30|16381.13|16301.13|16381.89|16301.89|16381.89|16301.89|16381.12|16301.12|9
1729213540000|2024-10-18 01:05:40|16382.86|16302.86|16385.96|16305.96|16385.96|16305.96|16382.58|16302.58|10
1729213550000|2024-10-18 01:05:50|16386.24|16306.24|16386.53|16306.53|16386.53|16306.53|16386.08|16306.08|10
1729213560000|2024-10-18 01:06:00|16386.92|16306.92|16387.23|16307.23|16387.27|16307.27|16386.59|16306.59|10
1729213570000|2024-10-18 01:06:10|16387.31|16307.31|16389.07|16309.07|16389.65|16309.65|16387.31|16307.31|10
1729213580000|2024-10-18 01:06:20|16388.39|16308.39|16389.99|16309.99|16390.01|16310.01|16388.39|16308.39|10
1729213590000|2024-10-18 01:06:30|16390.05|16310.05|16390.98|16310.98|16391.04|16311.04|16390.05|16310.05|8
1729213600000|2024-10-18 01:06:40|16390.99|16310.99|16390.61|16310.61|16391|16311|16390.61|16310.61|7
1729213610000|2024-10-18 01:06:50|16390.93|16310.93|16392.13|16312.13|16392.44|16312.44|16390.93|16310.93|9
1729213620000|2024-10-18 01:07:00|16391.92|16311.92|16394.29|16314.29|16394.29|16314.29|16391.49|16311.49|10
1729213630000|2024-10-18 01:07:10|16394.6|16314.6|16395.51|16315.51|16395.57|16315.57|16394.6|16314.6|10
1729213640000|2024-10-18 01:07:20|16394.94|16314.94|16395.68|16315.68|16395.83|16315.83|16394.89|16314.89|9
1729213650000|2024-10-18 01:07:30|16395.71|16315.71|16396.94|16316.94|16397.07|16317.07|16395.7|16315.7|10
1729213660000|2024-10-18 01:07:40|16397.28|16317.28|16397.13|16317.13|16397.57|16317.57|16397.05|16317.05|10
1729213670000|2024-10-18 01:07:50|16397.78|16317.78|16400.11|16320.11|16400.45|16320.45|16397.78|16317.78|8
1729213680000|2024-10-18 01:08:00|16400.12|16320.12|16406.63|16326.63|16406.64|16326.64|16399.33|16319.33|10
1729213690000|2024-10-18 01:08:10|16407.66|16327.66|16415.6|16335.6|16415.6|16335.6|16407.66|16327.66|10
1729213700000|2024-10-18 01:08:20|16414.46|16334.46|16415.9|16335.9|16415.9|16335.9|16413.55|16333.55|10
1729213710000|2024-10-18 01:08:30|16415.69|16335.69|16417.27|16337.27|16417.53|16337.53|16415.49|16335.49|10
1729213720000|2024-10-18 01:08:40|16417.31|16337.31|16421.88|16341.88|16422.07|16342.07|16417.31|16337.31|10
1729213730000|2024-10-18 01:08:50|16421.85|16341.85|16424.51|16344.51|16424.86|16344.86|16421.85|16341.85|8
1729213740000|2024-10-18 01:09:00|16424.88|16344.88|16425|16345|16426.67|16346.67|16424.88|16344.88|9
1729213750000|2024-10-18 01:09:10|16426.06|16346.06|16427.59|16347.59|16427.63|16347.63|16425.83|16345.83|9
1729213760000|2024-10-18 01:09:20|16427.95|16347.95|16434.16|16354.16|16434.16|16354.16|16427.95|16347.95|10
1729213770000|2024-10-18 01:09:30|16434.88|16354.88|16434.33|16354.33|16435.03|16355.03|16433.22|16353.22|10
1729213780000|2024-10-18 01:09:40|16433.95|16353.95|16433.04|16353.04|16433.95|16353.95|16432.63|16352.63|6
1729213790000|2024-10-18 01:09:50|16432.43|16352.43|16430.56|16350.56|16432.9|16352.9|16430.56|16350.56|9
1729213800000|2024-10-18 01:10:00|16429.82|16349.82|16433.78|16353.78|16433.78|16353.78|16429.77|16349.77|10
1729213810000|2024-10-18 01:10:10|16435.1|16355.1|16432.04|16352.04|16435.31|16355.31|16432.04|16352.04|10
1729213820000|2024-10-18 01:10:20|16431.95|16351.95|16430.35|16350.35|16431.95|16351.95|16429.64|16349.64|10
1729213830000|2024-10-18 01:10:30|16429.92|16349.92|16429.96|16349.96|16430.18|16350.18|16429.78|16349.78|9
1729213840000|2024-10-18 01:10:40|16430.95|16350.95|16428.29|16348.29|16430.95|16350.95|16428.29|16348.29|9
1729213850000|2024-10-18 01:10:50|16427.81|16347.81|16426.66|16346.66|16427.81|16347.81|16426.39|16346.39|10
1729213860000|2024-10-18 01:11:00|16426.68|16346.68|16426.95|16346.95|16426.95|16346.95|16426.58|16346.58|9
1729213870000|2024-10-18 01:11:10|16426.94|16346.94|16424.99|16344.99|16426.94|16346.94|16424.96|16344.96|9
1729213880000|2024-10-18 01:11:20|16425.15|16345.15|16425|16345|16425.25|16345.25|16424.91|16344.91|10
1729213890000|2024-10-18 01:11:30|16424.98|16344.98|16421.02|16341.02|16425.23|16345.23|16420.66|16340.66|10
1729213900000|2024-10-18 01:11:40|16420.62|16340.62|16420.97|16340.97|16420.97|16340.97|16419.31|16339.31|10
1729213910000|2024-10-18 01:11:50|16420.9|16340.9|16419.28|16339.28|16420.9|16340.9|16419.28|16339.28|9
1729213920000|2024-10-18 01:12:00|16419.26|16339.26|16419.63|16339.63|16419.64|16339.64|16419.22|16339.22|8
1729213930000|2024-10-18 01:12:10|16419.65|16339.65|16417.55|16337.55|16420.11|16340.11|16417.55|16337.55|8
1729213940000|2024-10-18 01:12:20|16417.56|16337.56|16419.06|16339.06|16419.06|16339.06|16417.52|16337.52|9
1729213950000|2024-10-18 01:12:30|16418.75|16338.75|16415.03|16335.03|16418.94|16338.94|16415.03|16335.03|10
1729213960000|2024-10-18 01:12:40|16415.08|16335.08|16415.57|16335.57|16416.32|16336.32|16415.08|16335.08|9
1729213970000|2024-10-18 01:12:50|16415.6|16335.6|16416.05|16336.05|16416.36|16336.36|16415.6|16335.6|10
1729213980000|2024-10-18 01:13:00|16415.84|16335.84|16415.37|16335.37|16415.84|16335.84|16415.25|16335.25|7
1729213990000|2024-10-18 01:13:10|16415.33|16335.33|16413.32|16333.32|16415.33|16335.33|16413.32|16333.32|9
1729214000000|2024-10-18 01:13:20|16413.23|16333.23|16412.59|16332.59|16413.26|16333.26|16412.38|16332.38|10
1729214010000|2024-10-18 01:13:30|16412.56|16332.56|16412.42|16332.42|16412.93|16332.93|16412.41|16332.41|9
1729214020000|2024-10-18 01:13:40|16412.43|16332.43|16412.92|16332.92|16412.98|16332.98|16412.43|16332.43|9
1729214030000|2024-10-18 01:13:50|16412.59|16332.59|16412.64|16332.64|16413.21|16333.21|16412.49|16332.49|10
1729214040000|2024-10-18 01:14:00|16412.65|16332.65|16412.23|16332.23|16412.83|16332.83|16412.23|16332.23|9
1729214050000|2024-10-18 01:14:10|16412.2|16332.2|16415.49|16335.49|16415.5|16335.5|16412.2|16332.2|10
1729214060000|2024-10-18 01:14:20|16415.53|16335.53|16414.68|16334.68|16416.05|16336.05|16414.68|16334.68|10
1729214070000|2024-10-18 01:14:30|16414.49|16334.49|16412.87|16332.87|16415.86|16335.86|16412.14|16332.14|10
1729214080000|2024-10-18 01:14:40|16412.93|16332.93|16412.95|16332.95|16412.95|16332.95|16412.55|16332.55|10
1729214090000|2024-10-18 01:14:50|16412.83|16332.83|16412.43|16332.43|16412.88|16332.88|16412.43|16332.43|8
1729214100000|2024-10-18 01:15:00|16412.42|16332.42|16414.71|16334.71|16414.71|16334.71|16412.05|16332.05|10
1729214110000|2024-10-18 01:15:10|16414.72|16334.72|16413.63|16333.63|16415.58|16335.58|16413.63|16333.63|9
1729214120000|2024-10-18 01:15:20|16413.62|16333.62|16420.22|16340.22|16420.22|16340.22|16413.62|16333.62|10
1729214130000|2024-10-18 01:15:30|16422.3|16342.3|16422.29|16342.29|16422.5|16342.5|16421.99|16341.99|10
1729214140000|2024-10-18 01:15:40|16422.31|16342.31|16422.73|16342.73|16422.8|16342.8|16421.25|16341.25|9
1729214150000|2024-10-18 01:15:50|16423.11|16343.11|16423.45|16343.45|16423.67|16343.67|16422.87|16342.87|10
1729214160000|2024-10-18 01:16:00|16423.74|16343.74|16424.03|16344.03|16424.14|16344.14|16423.74|16343.74|10
1729214170000|2024-10-18 01:16:10|16423.97|16343.97|16423.77|16343.77|16426.77|16346.77|16423.77|16343.77|8
1729214180000|2024-10-18 01:16:20|16423.85|16343.85|16421.92|16341.92|16423.85|16343.85|16421.92|16341.92|10
1729214190000|2024-10-18 01:16:30|16421.91|16341.91|16420.43|16340.43|16421.91|16341.91|16420.43|16340.43|9
1729214200000|2024-10-18 01:16:40|16419.28|16339.28|16417.51|16337.51|16419.28|16339.28|16417.29|16337.29|9
1729214210000|2024-10-18 01:16:50|16417.68|16337.68|16421.05|16341.05|16421.05|16341.05|16417.68|16337.68|9
1729214220000|2024-10-18 01:17:00|16421.34|16341.34|16422.2|16342.2|16422.2|16342.2|16420.7|16340.7|10
1729214230000|2024-10-18 01:17:10|16423.47|16343.47|16423.76|16343.76|16423.89|16343.89|16423.12|16343.12|10
1729214240000|2024-10-18 01:17:20|16423.99|16343.99|16426.16|16346.16|16426.18|16346.18|16423.99|16343.99|10
1729214250000|2024-10-18 01:17:30|16426.17|16346.17|16428.97|16348.97|16428.97|16348.97|16426.17|16346.17|8
1729214260000|2024-10-18 01:17:40|16429|16349|16429.29|16349.29|16429.35|16349.35|16428.65|16348.65|9
1729214270000|2024-10-18 01:17:50|16429.31|16349.31|16428.98|16348.98|16429.33|16349.33|16428.82|16348.82|8
1729214280000|2024-10-18 01:18:00|16428.93|16348.93|16430.84|16350.84|16430.84|16350.84|16428.93|16348.93|10
1729214290000|2024-10-18 01:18:10|16430.8|16350.8|16435.07|16355.07|16435.07|16355.07|16430.8|16350.8|10
1729214300000|2024-10-18 01:18:20|16435.3|16355.3|16434.65|16354.65|16435.31|16355.31|16434.65|16354.65|10
1729214310000|2024-10-18 01:18:30|16434.87|16354.87|16434.75|16354.75|16435|16355|16434.62|16354.62|8
1729214320000|2024-10-18 01:18:40|16434.86|16354.86|16435.13|16355.13|16435.13|16355.13|16434.86|16354.86|10
1729214330000|2024-10-18 01:18:50|16434.79|16354.79|16434.41|16354.41|16434.79|16354.79|16434.28|16354.28|8
1729214340000|2024-10-18 01:19:00|16434.42|16354.42|16435.5|16355.5|16435.5|16355.5|16433.79|16353.79|7
1729214350000|2024-10-18 01:19:10|16435.49|16355.49|16433.45|16353.45|16435.49|16355.49|16433.45|16353.45|10
1729214360000|2024-10-18 01:19:20|16433.44|16353.44|16432.38|16352.38|16433.44|16353.44|16432.38|16352.38|9
1729214370000|2024-10-18 01:19:30|16432.25|16352.25|16432.46|16352.46|16432.71|16352.71|16431.87|16351.87|9
1729214380000|2024-10-18 01:19:40|16432.43|16352.43|16430.78|16350.78|16432.44|16352.44|16430.78|16350.78|10
1729214390000|2024-10-18 01:19:50|16430.77|16350.77|16430.24|16350.24|16432.14|16352.14|16429.97|16349.97|10
1729214400000|2024-10-18 01:20:00|16429.89|16349.89|16427.19|16347.19|16429.89|16349.89|16427.19|16347.19|10
1729214410000|2024-10-18 01:20:10|16427.18|16347.18|16430.38|16350.38|16430.38|16350.38|16426.28|16346.28|10
1729214420000|2024-10-18 01:20:20|16430.46|16350.46|16430.8|16350.8|16430.8|16350.8|16429.82|16349.82|10
1729214430000|2024-10-18 01:20:30|16430.77|16350.77|16427.79|16347.79|16430.77|16350.77|16427.52|16347.52|9
1729214440000|2024-10-18 01:20:40|16429.24|16349.24|16429.61|16349.61|16429.92|16349.92|16429.24|16349.24|10
1729214450000|2024-10-18 01:20:50|16429.35|16349.35|16430|16350|16430.57|16350.57|16429.35|16349.35|9
1729214460000|2024-10-18 01:21:00|16429.99|16349.99|16426.71|16346.71|16430.46|16350.46|16426.71|16346.71|9
1729214470000|2024-10-18 01:21:10|16425.92|16345.92|16426.96|16346.96|16428.19|16348.19|16425.92|16345.92|10
1729214480000|2024-10-18 01:21:20|16429.26|16349.26|16429.02|16349.02|16429.26|16349.26|16428.59|16348.59|9
1729214490000|2024-10-18 01:21:30|16429.03|16349.03|16429.24|16349.24|16429.93|16349.93|16429.03|16349.03|7
1729214500000|2024-10-18 01:21:40|16428.81|16348.81|16429.5|16349.5|16429.57|16349.57|16428.81|16348.81|9
1729214510000|2024-10-18 01:21:50|16429.59|16349.59|16430.38|16350.38|16430.38|16350.38|16429.51|16349.51|9
1729214520000|2024-10-18 01:22:00|16430.4|16350.4|16429.27|16349.27|16430.4|16350.4|16429.27|16349.27|8
1729214530000|2024-10-18 01:22:10|16428.89|16348.89|16429.94|16349.94|16430.43|16350.43|16428.89|16348.89|8
1729214540000|2024-10-18 01:22:20|16429.65|16349.65|16430.97|16350.97|16431.1|16351.1|16429.65|16349.65|7
1729214550000|2024-10-18 01:22:30|16431.32|16351.32|16433.95|16353.95|16434.34|16354.34|16430.97|16350.97|10
1729214560000|2024-10-18 01:22:40|16433.94|16353.94|16435.1|16355.1|16435.1|16355.1|16433.94|16353.94|10
1729214570000|2024-10-18 01:22:50|16435.14|16355.14|16436.45|16356.45|16436.62|16356.62|16434.92|16354.92|10
1729214580000|2024-10-18 01:23:00|16436.53|16356.53|16436.72|16356.72|16437.68|16357.68|16436.33|16356.33|8
1729214590000|2024-10-18 01:23:10|16437.11|16357.11|16437.83|16357.83|16438.75|16358.75|16436.95|16356.95|10
1729214600000|2024-10-18 01:23:20|16437.85|16357.85|16434.17|16354.17|16437.85|16357.85|16434.17|16354.17|8
1729214610000|2024-10-18 01:23:30|16433.48|16353.48|16431.93|16351.93|16433.48|16353.48|16431.68|16351.68|9
1729214620000|2024-10-18 01:23:40|16432.25|16352.25|16432.63|16352.63|16432.67|16352.67|16432.25|16352.25|9
1729214630000|2024-10-18 01:23:50|16433.22|16353.22|16434.38|16354.38|16434.63|16354.63|16432.93|16352.93|9
1729214640000|2024-10-18 01:24:00|16434.42|16354.42|16432.54|16352.54|16434.44|16354.44|16432.54|16352.54|8
1729214650000|2024-10-18 01:24:10|16430.68|16350.68|16431.64|16351.64|16431.64|16351.64|16429.38|16349.38|9
1729214660000|2024-10-18 01:24:20|16431.53|16351.53|16431.35|16351.35|16431.97|16351.97|16431.35|16351.35|9
1729214670000|2024-10-18 01:24:30|16431.33|16351.33|16427.92|16347.92|16431.34|16351.34|16427.92|16347.92|8
1729214680000|2024-10-18 01:24:40|16427.87|16347.87|16427.66|16347.66|16427.87|16347.87|16426.86|16346.86|10
1729214690000|2024-10-18 01:24:50|16427.79|16347.79|16428.68|16348.68|16429.16|16349.16|16427.79|16347.79|8
1729214700000|2024-10-18 01:25:00|16428.2|16348.2|16427.12|16347.12|16428.2|16348.2|16427.06|16347.06|10
1729214710000|2024-10-18 01:25:10|16426.78|16346.78|16427.62|16347.62|16427.62|16347.62|16426.57|16346.57|8
1729214720000|2024-10-18 01:25:20|16427.68|16347.68|16427.89|16347.89|16427.9|16347.9|16427.32|16347.32|10
1729214730000|2024-10-18 01:25:30|16427.9|16347.9|16428.27|16348.27|16428.59|16348.59|16427.9|16347.9|10
1729214740000|2024-10-18 01:25:40|16428.24|16348.24|16427.31|16347.31|16428.39|16348.39|16426.88|16346.88|9
1729214750000|2024-10-18 01:25:50|16427.51|16347.51|16427.47|16347.47|16428.04|16348.04|16427.03|16347.03|10
1729214760000|2024-10-18 01:26:00|16427.49|16347.49|16427.78|16347.78|16427.8|16347.8|16427.42|16347.42|10
1729214770000|2024-10-18 01:26:10|16427.77|16347.77|16427.67|16347.67|16427.77|16347.77|16427.67|16347.67|8
1729214780000|2024-10-18 01:26:20|16427.38|16347.38|16426.88|16346.88|16427.38|16347.38|16426.79|16346.79|9
1729214790000|2024-10-18 01:26:30|16426.81|16346.81|16427.06|16347.06|16427.32|16347.32|16426.81|16346.81|10
1729214800000|2024-10-18 01:26:40|16427.02|16347.02|16427.17|16347.17|16427.31|16347.31|16426.94|16346.94|10
1729214810000|2024-10-18 01:26:50|16427.23|16347.23|16427.46|16347.46|16427.46|16347.46|16427.15|16347.15|7
1729214820000|2024-10-18 01:27:00|16427.79|16347.79|16427.75|16347.75|16428.18|16348.18|16427.75|16347.75|8
1729214830000|2024-10-18 01:27:10|16427.69|16347.69|16430.64|16350.64|16430.66|16350.66|16427.69|16347.69|9
1729214840000|2024-10-18 01:27:20|16430.68|16350.68|16435.37|16355.37|16435.37|16355.37|16430.68|16350.68|10
1729214850000|2024-10-18 01:27:30|16434.15|16354.15|16435.2|16355.2|16435.31|16355.31|16434.15|16354.15|10
1729214860000|2024-10-18 01:27:40|16434.8|16354.8|16435.92|16355.92|16436.09|16356.09|16434.8|16354.8|8
1729214870000|2024-10-18 01:27:50|16436.34|16356.34|16436.02|16356.02|16436.34|16356.34|16433.77|16353.77|9
1729214880000|2024-10-18 01:28:00|16436|16356|16439.64|16359.64|16439.99|16359.99|16436|16356|9
1729214890000|2024-10-18 01:28:10|16439.81|16359.81|16440.26|16360.26|16440.26|16360.26|16439.71|16359.71|9
1729214900000|2024-10-18 01:28:20|16440.23|16360.23|16440.03|16360.03|16440.31|16360.31|16440.03|16360.03|9
1729214910000|2024-10-18 01:28:30|16439.99|16359.99|16440.22|16360.22|16440.22|16360.22|16439.58|16359.58|9
1729214920000|2024-10-18 01:28:40|16440.23|16360.23|16440.6|16360.6|16440.6|16360.6|16440.23|16360.23|9
1729214930000|2024-10-18 01:28:50|16440.66|16360.66|16443.82|16363.82|16443.83|16363.83|16440.45|16360.45|9
1729214940000|2024-10-18 01:29:00|16444.07|16364.07|16445.58|16365.58|16445.58|16365.58|16444.07|16364.07|8
1729214950000|2024-10-18 01:29:10|16446.92|16366.92|16450.7|16370.7|16450.7|16370.7|16446.92|16366.92|9
1729214960000|2024-10-18 01:29:20|16450.82|16370.82|16454.96|16374.96|16454.96|16374.96|16450.62|16370.62|10
1729214970000|2024-10-18 01:29:30|16455.29|16375.29|16455.19|16375.19|16455.43|16375.43|16455.14|16375.14|9
1729214980000|2024-10-18 01:29:40|16455.75|16375.75|16460.55|16380.55|16460.55|16380.55|16455.72|16375.72|9
1729214990000|2024-10-18 01:29:50|16461.13|16381.13|16463.94|16383.94|16464.28|16384.28|16461.13|16381.13|10
1729215000000|2024-10-18 01:30:00|16464.6|16384.6|16464.45|16384.45|16466.08|16386.08|16464.45|16384.45|10
1729215010000|2024-10-18 01:30:10|16464.37|16384.37|16462.34|16382.34|16464.37|16384.37|16460.89|16380.89|10
1729215020000|2024-10-18 01:30:20|16460.75|16380.75|16457.41|16377.41|16460.75|16380.75|16457.41|16377.41|10
1729215030000|2024-10-18 01:30:30|16457.38|16377.38|16451.74|16371.74|16457.38|16377.38|16451.74|16371.74|10
1729215040000|2024-10-18 01:30:40|16452.68|16372.68|16449.28|16369.28|16452.68|16372.68|16448.5|16368.5|9
1729215050000|2024-10-18 01:30:50|16449.14|16369.14|16450.3|16370.3|16450.3|16370.3|16447.74|16367.74|10
1729215060000|2024-10-18 01:31:00|16450.4|16370.4|16451.02|16371.02|16451.03|16371.03|16449.64|16369.64|10
1729215070000|2024-10-18 01:31:10|16451.31|16371.31|16453.25|16373.25|16453.48|16373.48|16451.31|16371.31|10
1729215080000|2024-10-18 01:31:20|16453.31|16373.31|16449.99|16369.99|16453.31|16373.31|16449.99|16369.99|10
1729215090000|2024-10-18 01:31:30|16450.68|16370.68|16451.58|16371.58|16451.58|16371.58|16450.13|16370.13|10
1729215100000|2024-10-18 01:31:40|16452.44|16372.44|16451.5|16371.5|16452.52|16372.52|16451.5|16371.5|8
1729215110000|2024-10-18 01:31:50|16450.42|16370.42|16450.12|16370.12|16451.01|16371.01|16450.12|16370.12|10
1729215120000|2024-10-18 01:32:00|16449.87|16369.87|16447.74|16367.74|16449.89|16369.89|16447.74|16367.74|9
1729215130000|2024-10-18 01:32:10|16447.44|16367.44|16446.24|16366.24|16447.44|16367.44|16445.31|16365.31|10
1729215140000|2024-10-18 01:32:20|16446.3|16366.3|16448.76|16368.76|16448.76|16368.76|16446.3|16366.3|9
1729215150000|2024-10-18 01:32:30|16448.95|16368.95|16451.75|16371.75|16451.75|16371.75|16448.35|16368.35|10
1729215160000|2024-10-18 01:32:40|16451.8|16371.8|16450|16370|16453.28|16373.28|16450|16370|9
1729215170000|2024-10-18 01:32:50|16450.82|16370.82|16451.78|16371.78|16451.78|16371.78|16450.82|16370.82|7
1729215180000|2024-10-18 01:33:00|16452.37|16372.37|16451.95|16371.95|16453.19|16373.19|16451.33|16371.33|10
1729215190000|2024-10-18 01:33:10|16449.76|16369.76|16445.72|16365.72|16449.76|16369.76|16445.4|16365.4|10
1729215200000|2024-10-18 01:33:20|16445.62|16365.62|16442.37|16362.37|16445.62|16365.62|16442.33|16362.33|10
1729215210000|2024-10-18 01:33:30|16443.07|16363.07|16441.15|16361.15|16443.07|16363.07|16439.48|16359.48|10
1729215220000|2024-10-18 01:33:40|16440.95|16360.95|16441.04|16361.04|16441.04|16361.04|16440.22|16360.22|8
1729215230000|2024-10-18 01:33:50|16440.54|16360.54|16439.86|16359.86|16440.54|16360.54|16438.94|16358.94|10
1729215240000|2024-10-18 01:34:00|16439.83|16359.83|16443.26|16363.26|16443.28|16363.28|16439.77|16359.77|10
1729215250000|2024-10-18 01:34:10|16442.93|16362.93|16442.95|16362.95|16443.19|16363.19|16442.68|16362.68|10
1729215260000|2024-10-18 01:34:20|16442.82|16362.82|16448.67|16368.67|16448.97|16368.97|16442.82|16362.82|10
1729215270000|2024-10-18 01:34:30|16448.62|16368.62|16449.11|16369.11|16449.11|16369.11|16447.82|16367.82|10
1729215280000|2024-10-18 01:34:40|16449.56|16369.56|16449.57|16369.57|16449.6|16369.6|16449.52|16369.52|9
1729215290000|2024-10-18 01:34:50|16449.54|16369.54|16449.77|16369.77|16449.77|16369.77|16448.77|16368.77|9
1729215300000|2024-10-18 01:35:00|16449.81|16369.81|16452.41|16372.41|16452.43|16372.43|16449.81|16369.81|10
1729215310000|2024-10-18 01:35:10|16453.22|16373.22|16453.34|16373.34|16454.3|16374.3|16453.22|16373.22|9
1729215320000|2024-10-18 01:35:20|16453.42|16373.42|16450.32|16370.32|16453.76|16373.76|16450.32|16370.32|10
1729215330000|2024-10-18 01:35:30|16450.29|16370.29|16455.14|16375.14|16455.45|16375.45|16449.67|16369.67|10
1729215340000|2024-10-18 01:35:40|16455.11|16375.11|16452.6|16372.6|16455.18|16375.18|16452.6|16372.6|9
1729215350000|2024-10-18 01:35:50|16451.96|16371.96|16453.54|16373.54|16454.33|16374.33|16451.96|16371.96|10
1729215360000|2024-10-18 01:36:00|16453.55|16373.55|16454.49|16374.49|16454.73|16374.73|16453.33|16373.33|9
1729215370000|2024-10-18 01:36:10|16454.5|16374.5|16455.47|16375.47|16455.47|16375.47|16454.48|16374.48|9
1729215380000|2024-10-18 01:36:20|16455.76|16375.76|16460.09|16380.09|16460.09|16380.09|16455.64|16375.64|10
1729215390000|2024-10-18 01:36:30|16460.47|16380.47|16459.69|16379.69|16460.53|16380.53|16459.63|16379.63|9
1729215400000|2024-10-18 01:36:40|16459.85|16379.85|16455.9|16375.9|16459.87|16379.87|16455.87|16375.87|9
1729215410000|2024-10-18 01:36:50|16456.13|16376.13|16454.31|16374.31|16456.25|16376.25|16454.31|16374.31|9
1729215420000|2024-10-18 01:37:00|16454.27|16374.27|16451.88|16371.88|16455.02|16375.02|16451.84|16371.84|10
1729215430000|2024-10-18 01:37:10|16452.57|16372.57|16449.51|16369.51|16452.9|16372.9|16449.25|16369.25|10
1729215440000|2024-10-18 01:37:20|16450.24|16370.24|16448.75|16368.75|16450.31|16370.31|16448.57|16368.57|10
1729215450000|2024-10-18 01:37:30|16449|16369|16450.27|16370.27|16450.31|16370.31|16448.88|16368.88|10
1729215460000|2024-10-18 01:37:40|16450.25|16370.25|16448.83|16368.83|16450.25|16370.25|16448.83|16368.83|10
1729215470000|2024-10-18 01:37:50|16448.56|16368.56|16448.72|16368.72|16449.51|16369.51|16448.43|16368.43|9
1729215480000|2024-10-18 01:38:00|16448.75|16368.75|16450.38|16370.38|16450.38|16370.38|16448.65|16368.65|10
1729215490000|2024-10-18 01:38:10|16450.21|16370.21|16453.66|16373.66|16453.97|16373.97|16450.21|16370.21|10
1729215500000|2024-10-18 01:38:20|16453.79|16373.79|16452.4|16372.4|16453.79|16373.79|16452.15|16372.15|10
1729215510000|2024-10-18 01:38:30|16453.58|16373.58|16452.27|16372.27|16453.58|16373.58|16452.26|16372.26|10
1729215520000|2024-10-18 01:38:40|16452.28|16372.28|16454.68|16374.68|16454.68|16374.68|16452.16|16372.16|9
1729215530000|2024-10-18 01:38:50|16454.67|16374.67|16452.82|16372.82|16454.67|16374.67|16452.82|16372.82|10
1729215540000|2024-10-18 01:39:00|16453.77|16373.77|16456.27|16376.27|16456.47|16376.47|16453.77|16373.77|10
1729215550000|2024-10-18 01:39:10|16457.09|16377.09|16458.33|16378.33|16458.38|16378.38|16456.45|16376.45|10
1729215560000|2024-10-18 01:39:20|16458.16|16378.16|16459.54|16379.54|16459.54|16379.54|16458.16|16378.16|9
1729215570000|2024-10-18 01:39:30|16460.16|16380.16|16457.98|16377.98|16460.16|16380.16|16457.98|16377.98|10
1729215580000|2024-10-18 01:39:40|16457.37|16377.37|16458.67|16378.67|16458.67|16378.67|16457.32|16377.32|10
1729215590000|2024-10-18 01:39:50|16459.31|16379.31|16459.24|16379.24|16460.43|16380.43|16459.14|16379.14|9
1729215600000|2024-10-18 01:40:00|16459.49|16379.49|16460.04|16380.04|16460.04|16380.04|16458.48|16378.48|10
1729215610000|2024-10-18 01:40:10|16461.81|16381.81|16463.91|16383.91|16464.76|16384.76|16461.81|16381.81|10
1729215620000|2024-10-18 01:40:20|16463.42|16383.42|16464.24|16384.24|16464.68|16384.68|16463.42|16383.42|10
1729215630000|2024-10-18 01:40:30|16464.27|16384.27|16465.62|16385.62|16465.62|16385.62|16464.27|16384.27|9
1729215640000|2024-10-18 01:40:40|16465.68|16385.68|16464.07|16384.07|16466.25|16386.25|16464.07|16384.07|9
1729215650000|2024-10-18 01:40:50|16463.64|16383.64|16464.42|16384.42|16464.59|16384.59|16463.64|16383.64|10
1729215660000|2024-10-18 01:41:00|16464.46|16384.46|16464.64|16384.64|16464.9|16384.9|16464.42|16384.42|10
1729215670000|2024-10-18 01:41:10|16464.66|16384.66|16463.31|16383.31|16464.66|16384.66|16462.72|16382.72|10
1729215680000|2024-10-18 01:41:20|16462.81|16382.81|16463.25|16383.25|16463.25|16383.25|16461.53|16381.53|10
1729215690000|2024-10-18 01:41:30|16463.79|16383.79|16464.93|16384.93|16466.49|16386.49|16463.79|16383.79|9
1729215700000|2024-10-18 01:41:40|16464.92|16384.92|16464.61|16384.61|16465.63|16385.63|16464.47|16384.47|10
1729215710000|2024-10-18 01:41:50|16464.6|16384.6|16468.75|16388.75|16468.79|16388.79|16464.6|16384.6|10
1729215720000|2024-10-18 01:42:00|16469.38|16389.38|16468.59|16388.59|16469.44|16389.44|16468.59|16388.59|10
1729215730000|2024-10-18 01:42:10|16468.7|16388.7|16469.34|16389.34|16469.37|16389.37|16467.66|16387.66|9
1729215740000|2024-10-18 01:42:20|16469.36|16389.36|16471.07|16391.07|16471.07|16391.07|16469.3|16389.3|10
1729215750000|2024-10-18 01:42:30|16471.54|16391.54|16470.07|16390.07|16471.54|16391.54|16468.92|16388.92|10
1729215760000|2024-10-18 01:42:40|16470.06|16390.06|16469.16|16389.16|16470.06|16390.06|16469.16|16389.16|10
1729215770000|2024-10-18 01:42:50|16469.13|16389.13|16469.05|16389.05|16469.66|16389.66|16468.66|16388.66|10
1729215780000|2024-10-18 01:43:00|16468.88|16388.88|16468.6|16388.6|16469.09|16389.09|16468.18|16388.18|9
1729215790000|2024-10-18 01:43:10|16469.08|16389.08|16469.29|16389.29|16469.41|16389.41|16469.05|16389.05|10
1729215800000|2024-10-18 01:43:20|16469.84|16389.84|16469.5|16389.5|16470.7|16390.7|16469.33|16389.33|9
1729215810000|2024-10-18 01:43:30|16469.44|16389.44|16471.57|16391.57|16471.57|16391.57|16469.44|16389.44|10
1729215820000|2024-10-18 01:43:40|16471.6|16391.6|16472.65|16392.65|16472.65|16392.65|16471.05|16391.05|7
1729215830000|2024-10-18 01:43:50|16472.63|16392.63|16482.38|16402.38|16482.38|16402.38|16472.28|16392.28|10
1729215840000|2024-10-18 01:44:00|16482.5|16402.5|16482.99|16402.99|16484.06|16404.06|16482.5|16402.5|10
1729215850000|2024-10-18 01:44:10|16483.09|16403.09|16480.76|16400.76|16483.28|16403.28|16480.76|16400.76|7
1729215860000|2024-10-18 01:44:20|16480.45|16400.45|16481.43|16401.43|16481.52|16401.52|16480.45|16400.45|10
1729215870000|2024-10-18 01:44:30|16481.05|16401.05|16483.66|16403.66|16484|16404|16480.51|16400.51|10
1729215880000|2024-10-18 01:44:40|16484.27|16404.27|16484.21|16404.21|16484.27|16404.27|16482.69|16402.69|10
1729215890000|2024-10-18 01:44:50|16485.44|16405.44|16488.42|16408.42|16488.42|16408.42|16485.4|16405.4|10
1729215900000|2024-10-18 01:45:00|16488.05|16408.05|16490.14|16410.14|16490.14|16410.14|16487.99|16407.99|9
1729215910000|2024-10-18 01:45:10|16489.96|16409.96|16492.71|16412.71|16494.19|16414.19|16489.82|16409.82|9
1729215920000|2024-10-18 01:45:20|16493.3|16413.3|16498.83|16418.83|16501.5|16421.5|16493.3|16413.3|9
1729215930000|2024-10-18 01:45:30|16500.19|16420.19|16505.5|16425.5|16505.5|16425.5|16500.19|16420.19|10
1729215940000|2024-10-18 01:45:40|16506.34|16426.34|16507|16427|16508.42|16428.42|16506.34|16426.34|9
1729215950000|2024-10-18 01:45:50|16506.83|16426.83|16513.39|16433.39|16513.39|16433.39|16506.83|16426.83|10
1729215960000|2024-10-18 01:46:00|16512.53|16432.53|16518.2|16438.2|16518.2|16438.2|16512.5|16432.5|10
1729215970000|2024-10-18 01:46:10|16517.8|16437.8|16519.45|16439.45|16519.45|16439.45|16517.05|16437.05|10
1729215980000|2024-10-18 01:46:20|16521.78|16441.78|16532.87|16452.87|16532.87|16452.87|16521.78|16441.78|10
1729215990000|2024-10-18 01:46:30|16532.91|16452.91|16531.4|16451.4|16532.91|16452.91|16529.02|16449.02|10
1729216000000|2024-10-18 01:46:40|16530.24|16450.24|16530.98|16450.98|16530.98|16450.98|16530.21|16450.21|9
1729216010000|2024-10-18 01:46:50|16531.8|16451.8|16532.31|16452.31|16532.37|16452.37|16530.54|16450.54|9
1729216020000|2024-10-18 01:47:00|16533.09|16453.09|16533.7|16453.7|16533.7|16453.7|16531.81|16451.81|10
1729216030000|2024-10-18 01:47:10|16534.16|16454.16|16532.19|16452.19|16534.16|16454.16|16530.98|16450.98|9
1729216040000|2024-10-18 01:47:20|16531.21|16451.21|16523.83|16443.83|16531.21|16451.21|16523.83|16443.83|10
1729216050000|2024-10-18 01:47:30|16523.87|16443.87|16522.06|16442.06|16523.87|16443.87|16522.06|16442.06|9
1729216060000|2024-10-18 01:47:40|16522.16|16442.16|16522.26|16442.26|16523.25|16443.25|16522.15|16442.15|10
1729216070000|2024-10-18 01:47:50|16522.17|16442.17|16525.73|16445.73|16526.58|16446.58|16522.17|16442.17|10
1729216080000|2024-10-18 01:48:00|16525.42|16445.42|16531.4|16451.4|16531.61|16451.61|16525.42|16445.42|10
1729216090000|2024-10-18 01:48:10|16531.94|16451.94|16530.21|16450.21|16532.02|16452.02|16529.17|16449.17|10
1729216100000|2024-10-18 01:48:20|16530|16450|16528.96|16448.96|16533.22|16453.22|16528.96|16448.96|10
1729216110000|2024-10-18 01:48:30|16528.6|16448.6|16530.83|16450.83|16530.83|16450.83|16528.6|16448.6|10
1729216120000|2024-10-18 01:48:40|16532.61|16452.61|16533.33|16453.33|16533.33|16453.33|16532.26|16452.26|9
1729216130000|2024-10-18 01:48:50|16531.63|16451.63|16534.51|16454.51|16534.51|16454.51|16531.63|16451.63|9
1729216140000|2024-10-18 01:49:00|16535.65|16455.65|16535.83|16455.83|16535.83|16455.83|16534.57|16454.57|9
1729216150000|2024-10-18 01:49:10|16535.93|16455.93|16535.1|16455.1|16537.04|16457.04|16535.1|16455.1|9
1729216160000|2024-10-18 01:49:20|16533.82|16453.82|16536.43|16456.43|16536.52|16456.52|16533.72|16453.72|10
1729216170000|2024-10-18 01:49:30|16536.84|16456.84|16537.77|16457.77|16538.25|16458.25|16536.64|16456.64|8
1729216180000|2024-10-18 01:49:40|16537.6|16457.6|16538.83|16458.83|16538.83|16458.83|16537.31|16457.31|10
1729216190000|2024-10-18 01:49:50|16538.74|16458.74|16541.26|16461.26|16541.26|16461.26|16538.74|16458.74|9
1729216200000|2024-10-18 01:50:00|16541.22|16461.22|16542.32|16462.32|16544.41|16464.41|16540.58|16460.58|10
1729216210000|2024-10-18 01:50:10|16542.92|16462.92|16539.78|16459.78|16543.54|16463.54|16539.78|16459.78|10
1729216220000|2024-10-18 01:50:20|16540.55|16460.55|16544.88|16464.88|16545.01|16465.01|16540.55|16460.55|9
1729216230000|2024-10-18 01:50:30|16545.89|16465.89|16546.26|16466.26|16546.71|16466.71|16545.46|16465.46|9
1729216240000|2024-10-18 01:50:40|16546.24|16466.24|16546.44|16466.44|16546.66|16466.66|16546.24|16466.24|8
1729216250000|2024-10-18 01:50:50|16546.53|16466.53|16546.54|16466.54|16546.57|16466.57|16545.83|16465.83|10
1729216260000|2024-10-18 01:51:00|16546.27|16466.27|16545.96|16465.96|16547.1|16467.1|16545.67|16465.67|10
1729216270000|2024-10-18 01:51:10|16545.9|16465.9|16544.02|16464.02|16546.2|16466.2|16544.02|16464.02|10
1729216280000|2024-10-18 01:51:20|16543.97|16463.97|16540.35|16460.35|16543.97|16463.97|16540.35|16460.35|9
1729216290000|2024-10-18 01:51:30|16541.61|16461.61|16537.32|16457.32|16541.61|16461.61|16537.32|16457.32|9
1729216300000|2024-10-18 01:51:40|16537.3|16457.3|16536.13|16456.13|16537.3|16457.3|16535.91|16455.91|10
1729216310000|2024-10-18 01:51:50|16536.04|16456.04|16536.04|16456.04|16536.46|16456.46|16535.2|16455.2|10
1729216320000|2024-10-18 01:52:00|16535.9|16455.9|16534.45|16454.45|16536.22|16456.22|16534.45|16454.45|10
1729216330000|2024-10-18 01:52:10|16534.24|16454.24|16531.92|16451.92|16534.27|16454.27|16531.05|16451.05|10
1729216340000|2024-10-18 01:52:20|16531.75|16451.75|16529|16449|16531.75|16451.75|16528.97|16448.97|10
1729216350000|2024-10-18 01:52:30|16528.78|16448.78|16529.14|16449.14|16531.18|16451.18|16528.78|16448.78|10
1729216360000|2024-10-18 01:52:40|16528.72|16448.72|16528.29|16448.29|16528.76|16448.76|16528.28|16448.28|10
1729216370000|2024-10-18 01:52:50|16528.39|16448.39|16527.8|16447.8|16528.65|16448.65|16527.8|16447.8|9
1729216380000|2024-10-18 01:53:00|16528.66|16448.66|16533.09|16453.09|16533.09|16453.09|16528.66|16448.66|10
1729216390000|2024-10-18 01:53:10|16533.04|16453.04|16534.18|16454.18|16534.74|16454.74|16532.33|16452.33|10
1729216400000|2024-10-18 01:53:20|16534.25|16454.25|16534.63|16454.63|16534.9|16454.9|16534.25|16454.25|10
1729216410000|2024-10-18 01:53:30|16534.64|16454.64|16534.24|16454.24|16534.64|16454.64|16534.1|16454.1|9
1729216420000|2024-10-18 01:53:40|16534.37|16454.37|16535.39|16455.39|16535.39|16455.39|16534.37|16454.37|10
1729216430000|2024-10-18 01:53:50|16535.48|16455.48|16535.55|16455.55|16535.77|16455.77|16535.44|16455.44|10
1729216440000|2024-10-18 01:54:00|16536.44|16456.44|16540.46|16460.46|16540.46|16460.46|16536.44|16456.44|10
1729216450000|2024-10-18 01:54:10|16540.87|16460.87|16541.22|16461.22|16541.31|16461.31|16540.87|16460.87|10
1729216460000|2024-10-18 01:54:20|16541.53|16461.53|16541.57|16461.57|16541.81|16461.81|16541.53|16461.53|9
1729216470000|2024-10-18 01:54:30|16541.59|16461.59|16542.94|16462.94|16543.36|16463.36|16541.59|16461.59|10
1729216480000|2024-10-18 01:54:40|16542.95|16462.95|16544.37|16464.37|16544.39|16464.39|16542.95|16462.95|8
1729216490000|2024-10-18 01:54:50|16544.34|16464.34|16547.09|16467.09|16547.09|16467.09|16544.34|16464.34|10
1729216500000|2024-10-18 01:55:00|16547.1|16467.1|16547.76|16467.76|16547.76|16467.76|16546.02|16466.02|10
1729216510000|2024-10-18 01:55:10|16547.82|16467.82|16550.02|16470.02|16550.26|16470.26|16547.82|16467.82|9
1729216520000|2024-10-18 01:55:20|16549.91|16469.91|16550.11|16470.11|16550.47|16470.47|16549.55|16469.55|10
1729216530000|2024-10-18 01:55:30|16550.64|16470.64|16548.73|16468.73|16550.92|16470.92|16548.73|16468.73|10
1729216540000|2024-10-18 01:55:40|16550.33|16470.33|16551.77|16471.77|16552.27|16472.27|16550.2|16470.2|10
1729216550000|2024-10-18 01:55:50|16551.73|16471.73|16552.23|16472.23|16552.23|16472.23|16551.42|16471.42|9
1729216560000|2024-10-18 01:56:00|16551.5|16471.5|16552.85|16472.85|16553.05|16473.05|16551.48|16471.48|10
1729216570000|2024-10-18 01:56:10|16552.82|16472.82|16553.97|16473.97|16553.97|16473.97|16552.4|16472.4|9
1729216580000|2024-10-18 01:56:20|16554.68|16474.68|16562.12|16482.12|16562.18|16482.18|16554.68|16474.68|10
1729216590000|2024-10-18 01:56:30|16562.32|16482.32|16570.36|16490.36|16570.36|16490.36|16562.32|16482.32|10
1729216600000|2024-10-18 01:56:40|16571.6|16491.6|16581.26|16501.26|16581.26|16501.26|16571.6|16491.6|9
1729216610000|2024-10-18 01:56:50|16582.55|16502.55|16586.29|16506.29|16586.6|16506.6|16582.55|16502.55|10
1729216620000|2024-10-18 01:57:00|16585.44|16505.44|16586.21|16506.21|16586.43|16506.43|16585.29|16505.29|10
1729216630000|2024-10-18 01:57:10|16586.32|16506.32|16588.27|16508.27|16588.27|16508.27|16586.32|16506.32|10
1729216640000|2024-10-18 01:57:20|16588.94|16508.94|16592.61|16512.61|16592.61|16512.61|16588.94|16508.94|10
1729216650000|2024-10-18 01:57:30|16592.58|16512.58|16592.42|16512.42|16592.86|16512.86|16591.59|16511.59|10
1729216660000|2024-10-18 01:57:40|16592.22|16512.22|16588.25|16508.25|16592.29|16512.29|16587.93|16507.93|10
1729216670000|2024-10-18 01:57:50|16588.46|16508.46|16598.59|16518.59|16598.59|16518.59|16588.46|16508.46|10
1729216680000|2024-10-18 01:58:00|16598.38|16518.38|16600.43|16520.43|16600.68|16520.68|16598.19|16518.19|10
1729216690000|2024-10-18 01:58:10|16599.46|16519.46|16596.02|16516.02|16599.46|16519.46|16596.02|16516.02|10
1729216700000|2024-10-18 01:58:20|16596.11|16516.11|16595.27|16515.27|16596.11|16516.11|16595.11|16515.11|10
1729216710000|2024-10-18 01:58:30|16595.26|16515.26|16595.35|16515.35|16595.45|16515.45|16594.67|16514.67|10
1729216720000|2024-10-18 01:58:40|16593.68|16513.68|16588.97|16508.97|16593.68|16513.68|16588.97|16508.97|9
1729216730000|2024-10-18 01:58:50|16588.94|16508.94|16587.98|16507.98|16588.94|16508.94|16587.97|16507.97|10
1729216740000|2024-10-18 01:59:00|16586.94|16506.94|16582.34|16502.34|16586.94|16506.94|16582.34|16502.34|9
1729216750000|2024-10-18 01:59:10|16581.46|16501.46|16571.58|16491.58|16581.46|16501.46|16571.58|16491.58|10
1729216760000|2024-10-18 01:59:20|16572.88|16492.88|16571.94|16491.94|16573.07|16493.07|16571.42|16491.42|10
1729216770000|2024-10-18 01:59:30|16571.48|16491.48|16568.23|16488.23|16571.48|16491.48|16568.23|16488.23|10
1729216780000|2024-10-18 01:59:40|16567.16|16487.16|16567.71|16487.71|16567.71|16487.71|16566.64|16486.64|9
1729216790000|2024-10-18 01:59:50|16567.03|16487.03|16569.51|16489.51|16570.06|16490.06|16567.03|16487.03|10
1729216800000|2024-10-18 02:00:00|16569.49|16489.49|16569.59|16489.59|16571.97|16491.97|16569.49|16489.49|10
1729216810000|2024-10-18 02:00:10|16570.18|16490.18|16572.06|16492.06|16572.06|16492.06|16569.19|16489.19|10
1729216820000|2024-10-18 02:00:20|16571.85|16491.85|16575.93|16495.93|16575.93|16495.93|16569.91|16489.91|9
1729216830000|2024-10-18 02:00:30|16576.61|16496.61|16577.05|16497.05|16579.26|16499.26|16576.61|16496.61|10
1729216840000|2024-10-18 02:00:40|16577.04|16497.04|16572.94|16492.94|16577.04|16497.04|16572.26|16492.26|10
1729216850000|2024-10-18 02:00:50|16572.56|16492.56|16567.97|16487.97|16572.56|16492.56|16567.97|16487.97|10
1729216860000|2024-10-18 02:01:00|16567.88|16487.88|16556.8|16476.8|16567.88|16487.88|16556.8|16476.8|10
1729216870000|2024-10-18 02:01:10|16555.01|16475.01|16545.77|16465.77|16555.01|16475.01|16545.77|16465.77|10
1729216880000|2024-10-18 02:01:20|16544.62|16464.62|16545.09|16465.09|16547.83|16467.83|16544.62|16464.62|10
1729216890000|2024-10-18 02:01:30|16545.82|16465.82|16552.66|16472.66|16552.66|16472.66|16545.82|16465.82|10
1729216900000|2024-10-18 02:01:40|16554.44|16474.44|16557.89|16477.89|16557.89|16477.89|16554.44|16474.44|10
1729216910000|2024-10-18 02:01:50|16559.53|16479.53|16565.77|16485.77|16565.79|16485.79|16559.53|16479.53|10
1729216920000|2024-10-18 02:02:00|16565.43|16485.43|16565.86|16485.86|16566.24|16486.24|16562.24|16482.24|10
1729216930000|2024-10-18 02:02:10|16565.93|16485.93|16568.22|16488.22|16568.22|16488.22|16565.57|16485.57|10
1729216940000|2024-10-18 02:02:20|16574.72|16494.72|16572.81|16492.81|16574.72|16494.72|16571.08|16491.08|10
1729216950000|2024-10-18 02:02:30|16572.82|16492.82|16574|16494|16574|16494|16571.13|16491.13|10
1729216960000|2024-10-18 02:02:40|16573.35|16493.35|16570.13|16490.13|16573.35|16493.35|16570.13|16490.13|10
1729216970000|2024-10-18 02:02:50|16568.6|16488.6|16570.48|16490.48|16570.48|16490.48|16567.04|16487.04|10
1729216980000|2024-10-18 02:03:00|16570.6|16490.6|16569.1|16489.1|16571.33|16491.33|16569.1|16489.1|10
1729216990000|2024-10-18 02:03:10|16568.76|16488.76|16566.57|16486.57|16569.94|16489.94|16566.57|16486.57|9
1729217000000|2024-10-18 02:03:20|16566.52|16486.52|16562.92|16482.92|16566.52|16486.52|16562.41|16482.41|10
1729217010000|2024-10-18 02:03:30|16563.23|16483.23|16560.64|16480.64|16563.68|16483.68|16560.64|16480.64|10
1729217020000|2024-10-18 02:03:40|16561.73|16481.73|16558.69|16478.69|16561.73|16481.73|16558.69|16478.69|10
1729217030000|2024-10-18 02:03:50|16559.67|16479.67|16552.55|16472.55|16559.67|16479.67|16551.56|16471.56|10
1729217040000|2024-10-18 02:04:00|16552.34|16472.34|16541.38|16461.38|16552.53|16472.53|16541.38|16461.38|10
1729217050000|2024-10-18 02:04:10|16541.34|16461.34|16540.59|16460.59|16542.31|16462.31|16538.92|16458.92|10
1729217060000|2024-10-18 02:04:20|16541.53|16461.53|16540.84|16460.84|16543.54|16463.54|16540.84|16460.84|8
1729217070000|2024-10-18 02:04:30|16540.62|16460.62|16537|16457|16540.62|16460.62|16533.07|16453.07|10
1729217080000|2024-10-18 02:04:40|16536.34|16456.34|16535.18|16455.18|16536.72|16456.72|16534.36|16454.36|9
1729217090000|2024-10-18 02:04:50|16536.64|16456.64|16537.82|16457.82|16537.82|16457.82|16536.34|16456.34|9
1729217100000|2024-10-18 02:05:00|16537.09|16457.09|16535.95|16455.95|16537.83|16457.83|16535.95|16455.95|10
1729217110000|2024-10-18 02:05:10|16537.01|16457.01|16537.47|16457.47|16537.47|16457.47|16535|16455|10
1729217120000|2024-10-18 02:05:20|16536.33|16456.33|16535.41|16455.41|16538.05|16458.05|16535.4|16455.4|8
1729217130000|2024-10-18 02:05:30|16535.64|16455.64|16531.7|16451.7|16535.92|16455.92|16531.7|16451.7|9
1729217140000|2024-10-18 02:05:40|16531.16|16451.16|16531.16|16451.16|16532.94|16452.94|16530.59|16450.59|9
1729217150000|2024-10-18 02:05:50|16530.44|16450.44|16531.16|16451.16|16531.4|16451.4|16529.94|16449.94|9
1729217160000|2024-10-18 02:06:00|16530.74|16450.74|16530.56|16450.56|16531.35|16451.35|16530.45|16450.45|9
1729217170000|2024-10-18 02:06:10|16531.15|16451.15|16530.28|16450.28|16531.92|16451.92|16530.28|16450.28|10
1729217180000|2024-10-18 02:06:20|16530.1|16450.1|16525.55|16445.55|16530.26|16450.26|16525.4|16445.4|10
1729217190000|2024-10-18 02:06:30|16525.42|16445.42|16523.12|16443.12|16525.42|16445.42|16523.11|16443.11|10
1729217200000|2024-10-18 02:06:40|16523.03|16443.03|16521.83|16441.83|16523.54|16443.54|16521.83|16441.83|9
1729217210000|2024-10-18 02:06:50|16521.82|16441.82|16522.51|16442.51|16522.58|16442.58|16521.82|16441.82|10
1729217220000|2024-10-18 02:07:00|16523.32|16443.32|16519.17|16439.17|16523.32|16443.32|16518.68|16438.68|10
1729217230000|2024-10-18 02:07:10|16519.24|16439.24|16517.17|16437.17|16519.24|16439.24|16517.17|16437.17|8
1729217240000|2024-10-18 02:07:20|16517.53|16437.53|16518.1|16438.1|16518.33|16438.33|16517.12|16437.12|10
1729217250000|2024-10-18 02:07:30|16518.68|16438.68|16519.4|16439.4|16519.4|16439.4|16517.69|16437.69|10
1729217260000|2024-10-18 02:07:40|16519.15|16439.15|16522.62|16442.62|16522.62|16442.62|16518.68|16438.68|9
1729217270000|2024-10-18 02:07:50|16522.87|16442.87|16522.23|16442.23|16523.22|16443.22|16522.23|16442.23|9
1729217280000|2024-10-18 02:08:00|16524.52|16444.52|16522.43|16442.43|16524.52|16444.52|16521.83|16441.83|10
1729217290000|2024-10-18 02:08:10|16520.35|16440.35|16520.82|16440.82|16520.98|16440.98|16520.26|16440.26|9
1729217300000|2024-10-18 02:08:20|16520.83|16440.83|16518.73|16438.73|16520.83|16440.83|16518.73|16438.73|10
1729217310000|2024-10-18 02:08:30|16518.75|16438.75|16519.02|16439.02|16519.02|16439.02|16518.55|16438.55|9
1729217320000|2024-10-18 02:08:40|16519.04|16439.04|16516.91|16436.91|16519.06|16439.06|16516.91|16436.91|8
1729217330000|2024-10-18 02:08:50|16516.86|16436.86|16516.15|16436.15|16516.86|16436.86|16516.15|16436.15|6
1729217340000|2024-10-18 02:09:00|16515.39|16435.39|16515.06|16435.06|16516.18|16436.18|16514.83|16434.83|10
1729217350000|2024-10-18 02:09:10|16516.08|16436.08|16515.07|16435.07|16516.09|16436.09|16514.62|16434.62|10
1729217360000|2024-10-18 02:09:20|16513.91|16433.91|16516.3|16436.3|16516.3|16436.3|16513.91|16433.91|9
1729217370000|2024-10-18 02:09:30|16516.22|16436.22|16517.11|16437.11|16517.18|16437.18|16515.72|16435.72|9
1729217380000|2024-10-18 02:09:40|16517.09|16437.09|16518.46|16438.46|16518.5|16438.5|16517.05|16437.05|9
1729217390000|2024-10-18 02:09:50|16517.95|16437.95|16518.61|16438.61|16518.61|16438.61|16517.82|16437.82|10
1729217400000|2024-10-18 02:10:00|16519.73|16439.73|16520.84|16440.84|16520.84|16440.84|16519.73|16439.73|7
1729217410000|2024-10-18 02:10:10|16521.12|16441.12|16526.29|16446.29|16526.8|16446.8|16521.12|16441.12|10
1729217420000|2024-10-18 02:10:20|16526.3|16446.3|16527.34|16447.34|16527.34|16447.34|16526.29|16446.29|9
1729217430000|2024-10-18 02:10:30|16527.47|16447.47|16529.4|16449.4|16529.43|16449.43|16527.46|16447.46|10
1729217440000|2024-10-18 02:10:40|16529.41|16449.41|16530.56|16450.56|16530.56|16450.56|16528.84|16448.84|8
1729217450000|2024-10-18 02:10:50|16529.85|16449.85|16530.76|16450.76|16531.67|16451.67|16529.85|16449.85|8
1729217460000|2024-10-18 02:11:00|16530.23|16450.23|16530.25|16450.25|16532.19|16452.19|16530.19|16450.19|10
1729217470000|2024-10-18 02:11:10|16529.7|16449.7|16528.72|16448.72|16529.98|16449.98|16528.72|16448.72|8
1729217480000|2024-10-18 02:11:20|16527.78|16447.78|16527.83|16447.83|16528.47|16448.47|16526.72|16446.72|9
1729217490000|2024-10-18 02:11:30|16527.87|16447.87|16522.84|16442.84|16527.87|16447.87|16522.84|16442.84|10
1729217500000|2024-10-18 02:11:40|16522.8|16442.8|16522.67|16442.67|16523.53|16443.53|16522.26|16442.26|10
1729217510000|2024-10-18 02:11:50|16522.98|16442.98|16523.89|16443.89|16523.9|16443.9|16522.8|16442.8|9
1729217520000|2024-10-18 02:12:00|16523.62|16443.62|16523.38|16443.38|16524.22|16444.22|16523.06|16443.06|10
1729217530000|2024-10-18 02:12:10|16523.52|16443.52|16524.1|16444.1|16524.35|16444.35|16523.52|16443.52|8
1729217540000|2024-10-18 02:12:20|16524.17|16444.17|16519.52|16439.52|16524.17|16444.17|16519.52|16439.52|9
1729217550000|2024-10-18 02:12:30|16518.44|16438.44|16519.42|16439.42|16519.45|16439.45|16518.29|16438.29|10
1729217560000|2024-10-18 02:12:40|16519.27|16439.27|16517.92|16437.92|16519.27|16439.27|16517.33|16437.33|10
1729217570000|2024-10-18 02:12:50|16517.93|16437.93|16518.18|16438.18|16518.18|16438.18|16517.47|16437.47|9
1729217580000|2024-10-18 02:13:00|16518.2|16438.2|16520.04|16440.04|16520.04|16440.04|16518.2|16438.2|10
1729217590000|2024-10-18 02:13:10|16518.91|16438.91|16516.44|16436.44|16518.91|16438.91|16516.44|16436.44|9
1729217600000|2024-10-18 02:13:20|16516.41|16436.41|16515.52|16435.52|16516.93|16436.93|16515.52|16435.52|9
1729217610000|2024-10-18 02:13:30|16515.88|16435.88|16515.56|16435.56|16515.88|16435.88|16514.94|16434.94|9
1729217620000|2024-10-18 02:13:40|16515.23|16435.23|16517.42|16437.42|16517.42|16437.42|16515.23|16435.23|9
1729217630000|2024-10-18 02:13:50|16517.62|16437.62|16517.82|16437.82|16517.82|16437.82|16516.53|16436.53|10
1729217640000|2024-10-18 02:14:00|16517.28|16437.28|16517.21|16437.21|16517.38|16437.38|16516.59|16436.59|10
1729217650000|2024-10-18 02:14:10|16517.29|16437.29|16517.36|16437.36|16517.77|16437.77|16517.29|16437.29|10
1729217660000|2024-10-18 02:14:20|16517.35|16437.35|16514.82|16434.82|16517.35|16437.35|16514.82|16434.82|10
1729217670000|2024-10-18 02:14:30|16515.39|16435.39|16517.21|16437.21|16517.21|16437.21|16515.39|16435.39|9
1729217680000|2024-10-18 02:14:40|16517.3|16437.3|16517.97|16437.97|16517.99|16437.99|16517.3|16437.3|10
1729217690000|2024-10-18 02:14:50|16517.95|16437.95|16516.7|16436.7|16517.95|16437.95|16516.25|16436.25|9
1729217700000|2024-10-18 02:15:00|16516.75|16436.75|16513.63|16433.63|16516.75|16436.75|16513.56|16433.56|10
1729217710000|2024-10-18 02:15:10|16514.14|16434.14|16513.99|16433.99|16514.37|16434.37|16513.34|16433.34|10
1729217720000|2024-10-18 02:15:20|16513.51|16433.51|16509.14|16429.14|16513.51|16433.51|16507.84|16427.84|10
1729217730000|2024-10-18 02:15:30|16509.08|16429.08|16509.43|16429.43|16509.43|16429.43|16507.89|16427.89|10
1729217740000|2024-10-18 02:15:40|16509.34|16429.34|16508.85|16428.85|16509.6|16429.6|16508.85|16428.85|9
1729217750000|2024-10-18 02:15:50|16509.2|16429.2|16505.79|16425.79|16509.2|16429.2|16505.46|16425.46|10
1729217760000|2024-10-18 02:16:00|16505.74|16425.74|16503.47|16423.47|16505.74|16425.74|16503.47|16423.47|10
1729217770000|2024-10-18 02:16:10|16503.46|16423.46|16504.36|16424.36|16504.36|16424.36|16503.07|16423.07|10
1729217780000|2024-10-18 02:16:20|16504.77|16424.77|16506|16426|16506.37|16426.37|16504.77|16424.77|10
1729217790000|2024-10-18 02:16:30|16505.97|16425.97|16507.86|16427.86|16507.86|16427.86|16505.92|16425.92|9
1729217800000|2024-10-18 02:16:40|16507.05|16427.05|16510.14|16430.14|16510.14|16430.14|16507.05|16427.05|9
1729217810000|2024-10-18 02:16:50|16510.2|16430.2|16511.52|16431.52|16511.9|16431.9|16510.08|16430.08|10
1729217820000|2024-10-18 02:17:00|16509.99|16429.99|16511.2|16431.2|16511.26|16431.26|16509.91|16429.91|8
1729217830000|2024-10-18 02:17:10|16511|16431|16511.29|16431.29|16511.29|16431.29|16510.89|16430.89|8
1729217840000|2024-10-18 02:17:20|16514.91|16434.91|16516.27|16436.27|16516.27|16436.27|16514.91|16434.91|8
1729217850000|2024-10-18 02:17:30|16516.44|16436.44|16519.91|16439.91|16520.71|16440.71|16516.44|16436.44|9
1729217860000|2024-10-18 02:17:40|16519.94|16439.94|16519.09|16439.09|16519.94|16439.94|16519.07|16439.07|10
1729217870000|2024-10-18 02:17:50|16519.26|16439.26|16519.45|16439.45|16519.74|16439.74|16519.23|16439.23|8
1729217880000|2024-10-18 02:18:00|16519.79|16439.79|16514.89|16434.89|16519.79|16439.79|16514.89|16434.89|8
1729217890000|2024-10-18 02:18:10|16514.78|16434.78|16514.32|16434.32|16515.48|16435.48|16514.32|16434.32|8
1729217900000|2024-10-18 02:18:20|16513.92|16433.92|16514.71|16434.71|16514.71|16434.71|16513.92|16433.92|9
1729217910000|2024-10-18 02:18:30|16514.93|16434.93|16518.48|16438.48|16518.48|16438.48|16514.88|16434.88|10
1729217920000|2024-10-18 02:18:40|16518.33|16438.33|16522.64|16442.64|16522.64|16442.64|16518.33|16438.33|8
1729217930000|2024-10-18 02:18:50|16523.41|16443.41|16525.04|16445.04|16525.11|16445.11|16523.41|16443.41|10
1729217940000|2024-10-18 02:19:00|16527.47|16447.47|16533.84|16453.84|16533.88|16453.88|16527.47|16447.47|10
1729217950000|2024-10-18 02:19:10|16533.73|16453.73|16535.55|16455.55|16536.5|16456.5|16533.37|16453.37|10
1729217960000|2024-10-18 02:19:20|16535.97|16455.97|16534.21|16454.21|16536.41|16456.41|16533.27|16453.27|10
1729217970000|2024-10-18 02:19:30|16534.36|16454.36|16533.3|16453.3|16535.02|16455.02|16533.3|16453.3|10
1729217980000|2024-10-18 02:19:40|16530.85|16450.85|16527.75|16447.75|16530.85|16450.85|16527.7|16447.7|9
1729217990000|2024-10-18 02:19:50|16528.22|16448.22|16522.63|16442.63|16528.22|16448.22|16522.05|16442.05|10
1729218000000|2024-10-18 02:20:00|16522.9|16442.9|16521.01|16441.01|16522.9|16442.9|16520.79|16440.79|10
1729218010000|2024-10-18 02:20:10|16521.02|16441.02|16521.86|16441.86|16521.95|16441.95|16521.02|16441.02|10
1729218020000|2024-10-18 02:20:20|16521.47|16441.47|16524.7|16444.7|16524.78|16444.78|16521.47|16441.47|8
1729218030000|2024-10-18 02:20:30|16524.58|16444.58|16524.21|16444.21|16524.62|16444.62|16523.77|16443.77|10
1729218040000|2024-10-18 02:20:40|16525.79|16445.79|16525.84|16445.84|16525.84|16445.84|16524.94|16444.94|8
1729218050000|2024-10-18 02:20:50|16525.81|16445.81|16526.09|16446.09|16526.39|16446.39|16525.2|16445.2|10
1729218060000|2024-10-18 02:21:00|16525.6|16445.6|16526.49|16446.49|16526.91|16446.91|16525.6|16445.6|9
1729218070000|2024-10-18 02:21:10|16526.9|16446.9|16526.98|16446.98|16527.29|16447.29|16526.25|16446.25|9
1729218080000|2024-10-18 02:21:20|16526.99|16446.99|16529.07|16449.07|16529.07|16449.07|16526.99|16446.99|9
1729218090000|2024-10-18 02:21:30|16528.12|16448.12|16529.5|16449.5|16532.54|16452.54|16528.09|16448.09|10
1729218100000|2024-10-18 02:21:40|16529.02|16449.02|16528.96|16448.96|16529.41|16449.41|16528.86|16448.86|9
1729218110000|2024-10-18 02:21:50|16529.7|16449.7|16528.91|16448.91|16529.7|16449.7|16528.91|16448.91|8
1729218120000|2024-10-18 02:22:00|16528.22|16448.22|16526.24|16446.24|16528.22|16448.22|16525.55|16445.55|10
1729218130000|2024-10-18 02:22:10|16525.66|16445.66|16525.39|16445.39|16525.7|16445.7|16525.23|16445.23|9
1729218140000|2024-10-18 02:22:20|16525.16|16445.16|16522.53|16442.53|16525.35|16445.35|16522.42|16442.42|8
1729218150000|2024-10-18 02:22:30|16522.54|16442.54|16520.97|16440.97|16522.71|16442.71|16520.96|16440.96|9
1729218160000|2024-10-18 02:22:40|16521.82|16441.82|16521.94|16441.94|16522.18|16442.18|16521.74|16441.74|8
1729218170000|2024-10-18 02:22:50|16521.97|16441.97|16524.36|16444.36|16524.38|16444.38|16521.97|16441.97|10
1729218180000|2024-10-18 02:23:00|16524|16444|16526.64|16446.64|16527.22|16447.22|16524|16444|9
1729218190000|2024-10-18 02:23:10|16526.66|16446.66|16524.27|16444.27|16526.66|16446.66|16524.27|16444.27|10
1729218200000|2024-10-18 02:23:20|16524.26|16444.26|16523.64|16443.64|16524.26|16444.26|16523.32|16443.32|7
1729218210000|2024-10-18 02:23:30|16523.69|16443.69|16521.49|16441.49|16523.69|16443.69|16520.62|16440.62|10
1729218220000|2024-10-18 02:23:40|16521.14|16441.14|16523.19|16443.19|16523.19|16443.19|16521.09|16441.09|10
1729218230000|2024-10-18 02:23:50|16523.1|16443.1|16524.17|16444.17|16524.17|16444.17|16522.89|16442.89|10
1729218240000|2024-10-18 02:24:00|16525.58|16445.58|16524.76|16444.76|16525.58|16445.58|16524.76|16444.76|8
1729218250000|2024-10-18 02:24:10|16524.62|16444.62|16524.02|16444.02|16524.62|16444.62|16523.94|16443.94|9
1729218260000|2024-10-18 02:24:20|16523.92|16443.92|16522.6|16442.6|16524.97|16444.97|16522.59|16442.59|9
1729218270000|2024-10-18 02:24:30|16522.91|16442.91|16523.81|16443.81|16524.27|16444.27|16522.91|16442.91|10
1729218280000|2024-10-18 02:24:40|16524.44|16444.44|16524.66|16444.66|16524.66|16444.66|16524.41|16444.41|6
1729218290000|2024-10-18 02:24:50|16524.45|16444.45|16525.69|16445.69|16525.69|16445.69|16524.41|16444.41|9
1729218300000|2024-10-18 02:25:00|16525.68|16445.68|16528.44|16448.44|16528.44|16448.44|16525.29|16445.29|9
1729218310000|2024-10-18 02:25:10|16528.43|16448.43|16527.43|16447.43|16529.13|16449.13|16527.22|16447.22|10
1729218320000|2024-10-18 02:25:20|16527.72|16447.72|16528.34|16448.34|16528.52|16448.52|16527.72|16447.72|10
1729218330000|2024-10-18 02:25:30|16528.35|16448.35|16527.38|16447.38|16528.35|16448.35|16527.19|16447.19|8
1729218340000|2024-10-18 02:25:40|16527.43|16447.43|16526.74|16446.74|16527.51|16447.51|16526.19|16446.19|8
1729218350000|2024-10-18 02:25:50|16526.94|16446.94|16527.55|16447.55|16527.55|16447.55|16526.8|16446.8|7
1729218360000|2024-10-18 02:26:00|16527.54|16447.54|16524.08|16444.08|16527.54|16447.54|16523.48|16443.48|10
1729218370000|2024-10-18 02:26:10|16523.78|16443.78|16523.37|16443.37|16523.78|16443.78|16523.37|16443.37|8
1729218380000|2024-10-18 02:26:20|16523.24|16443.24|16524.23|16444.23|16524.35|16444.35|16523.24|16443.24|10
1729218390000|2024-10-18 02:26:30|16524.79|16444.79|16525.64|16445.64|16526.21|16446.21|16524.79|16444.79|9
1729218400000|2024-10-18 02:26:40|16525.53|16445.53|16527.8|16447.8|16527.84|16447.84|16525.51|16445.51|8
1729218410000|2024-10-18 02:26:50|16528.3|16448.3|16526.84|16446.84|16528.42|16448.42|16526.84|16446.84|7
1729218420000|2024-10-18 02:27:00|16526.85|16446.85|16522.22|16442.22|16526.85|16446.85|16522.22|16442.22|10
1729218430000|2024-10-18 02:27:10|16521.88|16441.88|16521.14|16441.14|16522.24|16442.24|16521.14|16441.14|8
1729218440000|2024-10-18 02:27:20|16521.46|16441.46|16519.78|16439.78|16522.32|16442.32|16519.78|16439.78|10
1729218450000|2024-10-18 02:27:30|16517.24|16437.24|16516.61|16436.61|16517.26|16437.26|16516.61|16436.61|8
1729218460000|2024-10-18 02:27:40|16516.63|16436.63|16515.09|16435.09|16516.63|16436.63|16514.45|16434.45|10
1729218470000|2024-10-18 02:27:50|16515.22|16435.22|16516.23|16436.23|16516.24|16436.24|16514.65|16434.65|8
1729218480000|2024-10-18 02:28:00|16516.21|16436.21|16515.37|16435.37|16516.23|16436.23|16515.16|16435.16|8
1729218490000|2024-10-18 02:28:10|16514.67|16434.67|16519.17|16439.17|16519.36|16439.36|16514.67|16434.67|10
1729218500000|2024-10-18 02:28:20|16519.18|16439.18|16519.81|16439.81|16519.81|16439.81|16518.56|16438.56|10
1729218510000|2024-10-18 02:28:30|16519.79|16439.79|16522.49|16442.49|16522.49|16442.49|16519.79|16439.79|10
1729218520000|2024-10-18 02:28:40|16522.5|16442.5|16522.66|16442.66|16522.75|16442.75|16522.13|16442.13|9
1729218530000|2024-10-18 02:28:50|16522.74|16442.74|16522.24|16442.24|16522.75|16442.75|16521.57|16441.57|10
1729218540000|2024-10-18 02:29:00|16522.25|16442.25|16521.86|16441.86|16522.68|16442.68|16521.71|16441.71|10
1729218550000|2024-10-18 02:29:10|16522.34|16442.34|16522.18|16442.18|16523.6|16443.6|16522.13|16442.13|8
1729218560000|2024-10-18 02:29:20|16522.17|16442.17|16522.63|16442.63|16522.99|16442.99|16522.17|16442.17|9
1729218570000|2024-10-18 02:29:30|16523.12|16443.12|16522.74|16442.74|16523.12|16443.12|16522.56|16442.56|8
1729218580000|2024-10-18 02:29:40|16523.59|16443.59|16523.23|16443.23|16523.59|16443.59|16522.54|16442.54|10
1729218590000|2024-10-18 02:29:50|16523.24|16443.24|16522.85|16442.85|16523.88|16443.88|16522.85|16442.85|9
1729218600000|2024-10-18 02:30:00|16523.45|16443.45|16525.01|16445.01|16525.18|16445.18|16522.83|16442.83|9
1729218610000|2024-10-18 02:30:10|16524.94|16444.94|16523.83|16443.83|16524.94|16444.94|16523.64|16443.64|10
1729218620000|2024-10-18 02:30:20|16523.77|16443.77|16522.45|16442.45|16523.77|16443.77|16522.09|16442.09|9
1729218630000|2024-10-18 02:30:30|16522.7|16442.7|16524.92|16444.92|16524.92|16444.92|16522.34|16442.34|8
1729218640000|2024-10-18 02:30:40|16524.88|16444.88|16525.1|16445.1|16525.26|16445.26|16524.88|16444.88|10
1729218650000|2024-10-18 02:30:50|16525.51|16445.51|16527.86|16447.86|16527.86|16447.86|16525.51|16445.51|10
1729218660000|2024-10-18 02:31:00|16528.35|16448.35|16530.76|16450.76|16531|16451|16528.35|16448.35|9
1729218670000|2024-10-18 02:31:10|16531.21|16451.21|16530.83|16450.83|16531.29|16451.29|16530.78|16450.78|10
1729218680000|2024-10-18 02:31:20|16530.85|16450.85|16537.36|16457.36|16537.36|16457.36|16530.85|16450.85|9
1729218690000|2024-10-18 02:31:30|16537.45|16457.45|16538.76|16458.76|16538.76|16458.76|16537.12|16457.12|10
1729218700000|2024-10-18 02:31:40|16540.62|16460.62|16541.92|16461.92|16541.92|16461.92|16540.62|16460.62|10
1729218710000|2024-10-18 02:31:50|16542|16462|16543.2|16463.2|16543.2|16463.2|16542|16462|9
1729218720000|2024-10-18 02:32:00|16543.49|16463.49|16548.24|16468.24|16548.24|16468.24|16543.49|16463.49|9
1729218730000|2024-10-18 02:32:10|16547.66|16467.66|16551.22|16471.22|16551.42|16471.42|16547.62|16467.62|10
1729218740000|2024-10-18 02:32:20|16551.25|16471.25|16556.61|16476.61|16556.82|16476.82|16551.07|16471.07|10
1729218750000|2024-10-18 02:32:30|16556.62|16476.62|16557.75|16477.75|16557.75|16477.75|16556.62|16476.62|10
1729218760000|2024-10-18 02:32:40|16557.8|16477.8|16557.16|16477.16|16558.07|16478.07|16557.16|16477.16|10
1729218770000|2024-10-18 02:32:50|16557.76|16477.76|16557.98|16477.98|16558.56|16478.56|16557.31|16477.31|10
1729218780000|2024-10-18 02:33:00|16557.78|16477.78|16560.94|16480.94|16560.94|16480.94|16557.07|16477.07|10
1729218790000|2024-10-18 02:33:10|16560.61|16480.61|16561.58|16481.58|16562.16|16482.16|16560.61|16480.61|10
1729218800000|2024-10-18 02:33:20|16561.61|16481.61|16560.04|16480.04|16561.61|16481.61|16559.89|16479.89|10
1729218810000|2024-10-18 02:33:30|16559.98|16479.98|16557.87|16477.87|16559.98|16479.98|16557.87|16477.87|10
1729218820000|2024-10-18 02:33:40|16556.7|16476.7|16553.77|16473.77|16556.7|16476.7|16553.28|16473.28|9
1729218830000|2024-10-18 02:33:50|16553.68|16473.68|16552.94|16472.94|16553.68|16473.68|16552.93|16472.93|10
1729218840000|2024-10-18 02:34:00|16553.22|16473.22|16551.21|16471.21|16554.85|16474.85|16551.21|16471.21|10
1729218850000|2024-10-18 02:34:10|16550.12|16470.12|16546.37|16466.37|16550.63|16470.63|16546.26|16466.26|10
1729218860000|2024-10-18 02:34:20|16546.8|16466.8|16546.09|16466.09|16546.8|16466.8|16545.76|16465.76|9
1729218870000|2024-10-18 02:34:30|16546.06|16466.06|16545.34|16465.34|16547.09|16467.09|16545.34|16465.34|10
1729218880000|2024-10-18 02:34:40|16545.28|16465.28|16545.71|16465.71|16546.57|16466.57|16544.96|16464.96|9
1729218890000|2024-10-18 02:34:50|16545.69|16465.69|16544.67|16464.67|16546.64|16466.64|16544.67|16464.67|7
1729218900000|2024-10-18 02:35:00|16544.66|16464.66|16544.14|16464.14|16544.68|16464.68|16544.08|16464.08|6
1729218910000|2024-10-18 02:35:10|16544.09|16464.09|16544.35|16464.35|16544.35|16464.35|16543.93|16463.93|7
1729218920000|2024-10-18 02:35:20|16543.8|16463.8|16540.06|16460.06|16543.8|16463.8|16540.06|16460.06|9
1729218930000|2024-10-18 02:35:30|16540.07|16460.07|16542.98|16462.98|16543.48|16463.48|16540.03|16460.03|9
1729218940000|2024-10-18 02:35:40|16543.37|16463.37|16541.31|16461.31|16543.37|16463.37|16540.9|16460.9|9
1729218950000|2024-10-18 02:35:50|16542.7|16462.7|16543.33|16463.33|16543.33|16463.33|16542.24|16462.24|10
1729218960000|2024-10-18 02:36:00|16543.29|16463.29|16544.29|16464.29|16544.33|16464.33|16543.29|16463.29|9
1729218970000|2024-10-18 02:36:10|16544.32|16464.32|16544.53|16464.53|16544.53|16464.53|16544.28|16464.28|9
1729218980000|2024-10-18 02:36:20|16544.91|16464.91|16545.07|16465.07|16545.07|16465.07|16544.86|16464.86|8
1729218990000|2024-10-18 02:36:30|16544.83|16464.83|16545.08|16465.08|16545.55|16465.55|16544.83|16464.83|8
1729219000000|2024-10-18 02:36:40|16544.97|16464.97|16542.39|16462.39|16545.51|16465.51|16541.86|16461.86|10
1729219010000|2024-10-18 02:36:50|16541.88|16461.88|16543.47|16463.47|16543.47|16463.47|16541.88|16461.88|10
1729219020000|2024-10-18 02:37:00|16543.48|16463.48|16543.82|16463.82|16543.89|16463.89|16543.48|16463.48|9
1729219030000|2024-10-18 02:37:10|16543.83|16463.83|16543.44|16463.44|16544.75|16464.75|16542.74|16462.74|8
1729219040000|2024-10-18 02:37:20|16543.87|16463.87|16545.16|16465.16|16545.56|16465.56|16543.87|16463.87|10
1729219050000|2024-10-18 02:37:30|16545.11|16465.11|16545.51|16465.51|16547.17|16467.17|16545.11|16465.11|10
1729219060000|2024-10-18 02:37:40|16545.52|16465.52|16548.66|16468.66|16548.66|16468.66|16545.52|16465.52|8
1729219070000|2024-10-18 02:37:50|16548.01|16468.01|16548.59|16468.59|16549.55|16469.55|16548.01|16468.01|9
1729219080000|2024-10-18 02:38:00|16548.75|16468.75|16549.05|16469.05|16549.86|16469.86|16548.75|16468.75|9
1729219090000|2024-10-18 02:38:10|16549.07|16469.07|16549.22|16469.22|16549.84|16469.84|16549.07|16469.07|8
1729219100000|2024-10-18 02:38:20|16549.24|16469.24|16549.69|16469.69|16549.93|16469.93|16549.24|16469.24|9
1729219110000|2024-10-18 02:38:30|16549.7|16469.7|16548.17|16468.17|16550.21|16470.21|16548.17|16468.17|10
1729219120000|2024-10-18 02:38:40|16548.1|16468.1|16543.85|16463.85|16548.1|16468.1|16543.85|16463.85|10
1729219130000|2024-10-18 02:38:50|16543.78|16463.78|16541.35|16461.35|16543.78|16463.78|16541.35|16461.35|10
1729219140000|2024-10-18 02:39:00|16541.1|16461.1|16540.31|16460.31|16541.1|16461.1|16540.31|16460.31|10
1729219150000|2024-10-18 02:39:10|16540.3|16460.3|16542|16462|16543.09|16463.09|16540.3|16460.3|10
1729219160000|2024-10-18 02:39:20|16541.98|16461.98|16540.71|16460.71|16541.98|16461.98|16540.71|16460.71|8
1729219170000|2024-10-18 02:39:30|16541.15|16461.15|16540.48|16460.48|16541.61|16461.61|16540.37|16460.37|9
1729219180000|2024-10-18 02:39:40|16541.14|16461.14|16543.64|16463.64|16543.76|16463.76|16541.14|16461.14|10
1729219190000|2024-10-18 02:39:50|16544.52|16464.52|16546.11|16466.11|16546.11|16466.11|16544.42|16464.42|10
1729219200000|2024-10-18 02:40:00|16546.39|16466.39|16544.03|16464.03|16546.39|16466.39|16543.7|16463.7|9
1729219210000|2024-10-18 02:40:10|16543.67|16463.67|16543.57|16463.57|16544.15|16464.15|16543.29|16463.29|7
1729219220000|2024-10-18 02:40:20|16543.56|16463.56|16545.4|16465.4|16545.4|16465.4|16543.32|16463.32|10
1729219230000|2024-10-18 02:40:30|16545.43|16465.43|16551.93|16471.93|16551.93|16471.93|16545.43|16465.43|9
1729219240000|2024-10-18 02:40:40|16552.04|16472.04|16552.1|16472.1|16552.28|16472.28|16551.5|16471.5|9
1729219250000|2024-10-18 02:40:50|16552.01|16472.01|16549.11|16469.11|16552.1|16472.1|16549.11|16469.11|9
1729219260000|2024-10-18 02:41:00|16548.6|16468.6|16548.83|16468.83|16548.83|16468.83|16547.61|16467.61|10
1729219270000|2024-10-18 02:41:10|16548.8|16468.8|16549|16469|16549|16469|16548.02|16468.02|9
1729219280000|2024-10-18 02:41:20|16548.65|16468.65|16548.67|16468.67|16549.05|16469.05|16548.55|16468.55|10
1729219290000|2024-10-18 02:41:30|16549.59|16469.59|16552.31|16472.31|16552.31|16472.31|16549.21|16469.21|10
1729219300000|2024-10-18 02:41:40|16552.26|16472.26|16552.09|16472.09|16552.29|16472.29|16552.09|16472.09|7
1729219310000|2024-10-18 02:41:50|16552.05|16472.05|16547.61|16467.61|16552.05|16472.05|16547.6|16467.6|8
1729219320000|2024-10-18 02:42:00|16547.6|16467.6|16545.74|16465.74|16547.6|16467.6|16545.45|16465.45|9
1729219330000|2024-10-18 02:42:10|16545.64|16465.64|16543.95|16463.95|16545.64|16465.64|16543.48|16463.48|10
1729219340000|2024-10-18 02:42:20|16543.96|16463.96|16543.89|16463.89|16544.26|16464.26|16543.52|16463.52|9
1729219350000|2024-10-18 02:42:30|16543.94|16463.94|16540.09|16460.09|16544.64|16464.64|16540.09|16460.09|10
1729219360000|2024-10-18 02:42:40|16540.49|16460.49|16541.09|16461.09|16541.09|16461.09|16540.05|16460.05|10
1729219370000|2024-10-18 02:42:50|16542.17|16462.17|16543.34|16463.34|16543.34|16463.34|16541.69|16461.69|9
1729219380000|2024-10-18 02:43:00|16543.88|16463.88|16542.95|16462.95|16544.06|16464.06|16542.95|16462.95|10
1729219390000|2024-10-18 02:43:10|16542.56|16462.56|16540.38|16460.38|16542.56|16462.56|16540.36|16460.36|8
1729219400000|2024-10-18 02:43:20|16540.37|16460.37|16534.14|16454.14|16540.37|16460.37|16534.14|16454.14|10
1729219410000|2024-10-18 02:43:30|16533.55|16453.55|16530.94|16450.94|16533.55|16453.55|16530.94|16450.94|10
1729219420000|2024-10-18 02:43:40|16530.93|16450.93|16528.9|16448.9|16532.05|16452.05|16528.7|16448.7|9
1729219430000|2024-10-18 02:43:50|16528.78|16448.78|16528.11|16448.11|16528.78|16448.78|16528.11|16448.11|9
1729219440000|2024-10-18 02:44:00|16528.74|16448.74|16528.49|16448.49|16528.74|16448.74|16527.77|16447.77|10
1729219450000|2024-10-18 02:44:10|16528.08|16448.08|16526.74|16446.74|16528.09|16448.09|16526.73|16446.73|9
1729219460000|2024-10-18 02:44:20|16526.81|16446.81|16527.73|16447.73|16527.73|16447.73|16526.27|16446.27|9
1729219470000|2024-10-18 02:44:30|16528.52|16448.52|16528.69|16448.69|16528.72|16448.72|16527.73|16447.73|9
1729219480000|2024-10-18 02:44:40|16528.7|16448.7|16530.39|16450.39|16530.41|16450.41|16528.32|16448.32|8
1729219490000|2024-10-18 02:44:50|16530.02|16450.02|16529.96|16449.96|16530.1|16450.1|16529.48|16449.48|8
1729219500000|2024-10-18 02:45:00|16530.05|16450.05|16529.04|16449.04|16530.07|16450.07|16528.9|16448.9|10
1729219510000|2024-10-18 02:45:10|16529.05|16449.05|16528.77|16448.77|16529.09|16449.09|16528.77|16448.77|10
1729219520000|2024-10-18 02:45:20|16528.75|16448.75|16527.02|16447.02|16528.75|16448.75|16527.02|16447.02|10
1729219530000|2024-10-18 02:45:30|16527.07|16447.07|16528.53|16448.53|16528.55|16448.55|16527.07|16447.07|8
1729219540000|2024-10-18 02:45:40|16528.23|16448.23|16532.45|16452.45|16532.45|16452.45|16528.23|16448.23|10
1729219550000|2024-10-18 02:45:50|16532.33|16452.33|16531.87|16451.87|16532.33|16452.33|16531.84|16451.84|9
1729219560000|2024-10-18 02:46:00|16532.5|16452.5|16532.27|16452.27|16532.5|16452.5|16531.03|16451.03|10
1729219570000|2024-10-18 02:46:10|16532.3|16452.3|16532.44|16452.44|16532.44|16452.44|16531.3|16451.3|9
1729219580000|2024-10-18 02:46:20|16533.16|16453.16|16533.83|16453.83|16534.02|16454.02|16533.16|16453.16|8
1729219590000|2024-10-18 02:46:30|16533.84|16453.84|16533.13|16453.13|16533.85|16453.85|16532.76|16452.76|10
1729219600000|2024-10-18 02:46:40|16532.77|16452.77|16534.49|16454.49|16534.53|16454.53|16532.2|16452.2|10
1729219610000|2024-10-18 02:46:50|16534.45|16454.45|16533.97|16453.97|16534.45|16454.45|16533.38|16453.38|9
1729219620000|2024-10-18 02:47:00|16533.94|16453.94|16535.76|16455.76|16535.76|16455.76|16533.89|16453.89|8
1729219630000|2024-10-18 02:47:10|16535.97|16455.97|16534.3|16454.3|16536.07|16456.07|16534.14|16454.14|10
1729219640000|2024-10-18 02:47:20|16534.73|16454.73|16534.08|16454.08|16534.86|16454.86|16534.08|16454.08|10
1729219650000|2024-10-18 02:47:30|16534.17|16454.17|16535.21|16455.21|16535.35|16455.35|16534.12|16454.12|10
1729219660000|2024-10-18 02:47:40|16535.24|16455.24|16540.86|16460.86|16540.86|16460.86|16535.24|16455.24|10
1729219670000|2024-10-18 02:47:50|16540.13|16460.13|16540.55|16460.55|16540.55|16460.55|16539.2|16459.2|9
1729219680000|2024-10-18 02:48:00|16540.49|16460.49|16541.71|16461.71|16541.77|16461.77|16539.44|16459.44|10
1729219690000|2024-10-18 02:48:10|16541.33|16461.33|16544.07|16464.07|16544.07|16464.07|16541.33|16461.33|10
1729219700000|2024-10-18 02:48:20|16547.2|16467.2|16546.62|16466.62|16547.7|16467.7|16546.59|16466.59|9
1729219710000|2024-10-18 02:48:30|16546.65|16466.65|16547.69|16467.69|16547.69|16467.69|16546.39|16466.39|10
1729219720000|2024-10-18 02:48:40|16547.85|16467.85|16550.6|16470.6|16551.64|16471.64|16547.23|16467.23|10
1729219730000|2024-10-18 02:48:50|16550.82|16470.82|16548.97|16468.97|16551.06|16471.06|16548.97|16468.97|7
1729219740000|2024-10-18 02:49:00|16548.31|16468.31|16547.85|16467.85|16548.43|16468.43|16547.85|16467.85|8
1729219750000|2024-10-18 02:49:10|16547.54|16467.54|16547.17|16467.17|16550.26|16470.26|16546|16466|10
1729219760000|2024-10-18 02:49:20|16547.5|16467.5|16547.12|16467.12|16547.5|16467.5|16546.78|16466.78|10
1729219770000|2024-10-18 02:49:30|16546.82|16466.82|16544.4|16464.4|16546.82|16466.82|16544.31|16464.31|10
1729219780000|2024-10-18 02:49:40|16544.58|16464.58|16545.12|16465.12|16545.2|16465.2|16544.58|16464.58|10
1729219790000|2024-10-18 02:49:50|16544.91|16464.91|16545.06|16465.06|16545.07|16465.07|16544.11|16464.11|9
1729219800000|2024-10-18 02:50:00|16545.08|16465.08|16545.5|16465.5|16545.59|16465.59|16544.88|16464.88|9
1729219810000|2024-10-18 02:50:10|16545.21|16465.21|16546.81|16466.81|16546.81|16466.81|16544.17|16464.17|10
1729219820000|2024-10-18 02:50:20|16546.8|16466.8|16546.87|16466.87|16546.9|16466.9|16546.8|16466.8|7
1729219830000|2024-10-18 02:50:30|16547.4|16467.4|16547.78|16467.78|16548.12|16468.12|16547.4|16467.4|7
1729219840000|2024-10-18 02:50:40|16547.72|16467.72|16549.04|16469.04|16549.04|16469.04|16547.69|16467.69|9
1729219850000|2024-10-18 02:50:50|16549.09|16469.09|16553.93|16473.93|16553.93|16473.93|16549.09|16469.09|10
1729219860000|2024-10-18 02:51:00|16553.17|16473.17|16553.45|16473.45|16553.45|16473.45|16552.61|16472.61|9
1729219870000|2024-10-18 02:51:10|16552.75|16472.75|16553.08|16473.08|16553.67|16473.67|16551.63|16471.63|10
1729219880000|2024-10-18 02:51:20|16553.09|16473.09|16553.19|16473.19|16553.19|16473.19|16553.07|16473.07|9
1729219890000|2024-10-18 02:51:30|16553.2|16473.2|16551.21|16471.21|16553.2|16473.2|16551.21|16471.21|10
1729219900000|2024-10-18 02:51:40|16551.05|16471.05|16550.79|16470.79|16551.08|16471.08|16550.65|16470.65|10
1729219910000|2024-10-18 02:51:50|16550.81|16470.81|16550.57|16470.57|16550.88|16470.88|16550.27|16470.27|9
1729219920000|2024-10-18 02:52:00|16550.68|16470.68|16551.82|16471.82|16551.82|16471.82|16550.67|16470.67|9
1729219930000|2024-10-18 02:52:10|16551.9|16471.9|16553|16473|16553.29|16473.29|16551.9|16471.9|8
1729219940000|2024-10-18 02:52:20|16552.64|16472.64|16552.67|16472.67|16552.67|16472.67|16551.8|16471.8|9
1729219950000|2024-10-18 02:52:30|16552.43|16472.43|16553.43|16473.43|16553.46|16473.46|16552.25|16472.25|9
1729219960000|2024-10-18 02:52:40|16553.29|16473.29|16553.57|16473.57|16553.66|16473.66|16553.29|16473.29|9
1729219970000|2024-10-18 02:52:50|16553.37|16473.37|16553.49|16473.49|16553.49|16473.49|16553.33|16473.33|10
1729219980000|2024-10-18 02:53:00|16553.48|16473.48|16551.5|16471.5|16553.56|16473.56|16551.47|16471.47|9
1729219990000|2024-10-18 02:53:10|16551.52|16471.52|16551.95|16471.95|16551.95|16471.95|16551.5|16471.5|7
1729220000000|2024-10-18 02:53:20|16551.96|16471.96|16552.63|16472.63|16552.68|16472.68|16551.34|16471.34|8
1729220010000|2024-10-18 02:53:30|16552.59|16472.59|16550.81|16470.81|16553.12|16473.12|16550.81|16470.81|9
1729220020000|2024-10-18 02:53:40|16551.01|16471.01|16550.89|16470.89|16551.01|16471.01|16550.28|16470.28|8
1729220030000|2024-10-18 02:53:50|16550.86|16470.86|16550.48|16470.48|16550.86|16470.86|16550.29|16470.29|8
1729220040000|2024-10-18 02:54:00|16551.08|16471.08|16552.23|16472.23|16552.23|16472.23|16550.9|16470.9|10
1729220050000|2024-10-18 02:54:10|16552.21|16472.21|16553.02|16473.02|16553.03|16473.03|16552.21|16472.21|9
1729220060000|2024-10-18 02:54:20|16553|16473|16552.04|16472.04|16553|16473|16552.04|16472.04|9
1729220070000|2024-10-18 02:54:30|16552.05|16472.05|16553.03|16473.03|16553.06|16473.06|16552.05|16472.05|9
1729220080000|2024-10-18 02:54:40|16552.87|16472.87|16552.57|16472.57|16552.94|16472.94|16552.57|16472.57|7
1729220090000|2024-10-18 02:54:50|16553.44|16473.44|16554.3|16474.3|16555.19|16475.19|16553.42|16473.42|9
1729220100000|2024-10-18 02:55:00|16554.22|16474.22|16553.95|16473.95|16554.22|16474.22|16553.84|16473.84|10
1729220110000|2024-10-18 02:55:10|16553.9|16473.9|16553.96|16473.96|16554.22|16474.22|16553.86|16473.86|10
1729220120000|2024-10-18 02:55:20|16553.9|16473.9|16553.78|16473.78|16553.9|16473.9|16553.31|16473.31|10
1729220130000|2024-10-18 02:55:30|16553.39|16473.39|16556.24|16476.24|16556.24|16476.24|16553.39|16473.39|10
1729220140000|2024-10-18 02:55:40|16556.32|16476.32|16558.42|16478.42|16558.45|16478.45|16556.09|16476.09|9
1729220150000|2024-10-18 02:55:50|16558.44|16478.44|16559.78|16479.78|16559.78|16479.78|16558.44|16478.44|8
1729220160000|2024-10-18 02:56:00|16560.1|16480.1|16556.32|16476.32|16560.1|16480.1|16556.32|16476.32|9
1729220170000|2024-10-18 02:56:10|16556.37|16476.37|16556.34|16476.34|16556.53|16476.53|16556.11|16476.11|9
1729220180000|2024-10-18 02:56:20|16556.36|16476.36|16557.56|16477.56|16557.57|16477.57|16556.13|16476.13|9
1729220190000|2024-10-18 02:56:30|16557.25|16477.25|16559.81|16479.81|16559.81|16479.81|16557.25|16477.25|8
1729220200000|2024-10-18 02:56:40|16559.85|16479.85|16563.87|16483.87|16563.87|16483.87|16559.85|16479.85|9
1729220210000|2024-10-18 02:56:50|16563.85|16483.85|16565.3|16485.3|16565.31|16485.31|16563.49|16483.49|9
1729220220000|2024-10-18 02:57:00|16565.53|16485.53|16563.55|16483.55|16565.53|16485.53|16563.55|16483.55|9
1729220230000|2024-10-18 02:57:10|16563.44|16483.44|16564.05|16484.05|16564.05|16484.05|16563.06|16483.06|10
1729220240000|2024-10-18 02:57:20|16564.04|16484.04|16563.16|16483.16|16564.04|16484.04|16563.16|16483.16|10
1729220250000|2024-10-18 02:57:30|16563.67|16483.67|16562.63|16482.63|16563.67|16483.67|16562.63|16482.63|8
1729220260000|2024-10-18 02:57:40|16562.93|16482.93|16562.49|16482.49|16562.93|16482.93|16562.34|16482.34|10
1729220270000|2024-10-18 02:57:50|16562.5|16482.5|16559.22|16479.22|16562.5|16482.5|16559.21|16479.21|9
1729220280000|2024-10-18 02:58:00|16559.25|16479.25|16559.99|16479.99|16559.99|16479.99|16559.24|16479.24|8
1729220290000|2024-10-18 02:58:10|16559.35|16479.35|16560.6|16480.6|16561.06|16481.06|16559.35|16479.35|10
1729220300000|2024-10-18 02:58:20|16560.01|16480.01|16560.22|16480.22|16560.22|16480.22|16560.01|16480.01|9
1729220310000|2024-10-18 02:58:30|16559.97|16479.97|16560.95|16480.95|16561.56|16481.56|16559.97|16479.97|10
1729220320000|2024-10-18 02:58:40|16560.89|16480.89|16561.46|16481.46|16562.26|16482.26|16560.87|16480.87|9
1729220330000|2024-10-18 02:58:50|16561.47|16481.47|16561.6|16481.6|16561.6|16481.6|16561.36|16481.36|7
1729220340000|2024-10-18 02:59:00|16561.59|16481.59|16562.17|16482.17|16562.25|16482.25|16561.59|16481.59|9
1729220350000|2024-10-18 02:59:10|16562.16|16482.16|16562.13|16482.13|16562.16|16482.16|16562.02|16482.02|7
1729220360000|2024-10-18 02:59:20|16562.37|16482.37|16563.66|16483.66|16563.66|16483.66|16562.37|16482.37|8
1729220370000|2024-10-18 02:59:30|16563.74|16483.74|16563.86|16483.86|16564.22|16484.22|16562.91|16482.91|9
1729220380000|2024-10-18 02:59:40|16563.99|16483.99|16564|16484|16564.04|16484.04|16563.78|16483.78|10
1729220390000|2024-10-18 02:59:50|16564.01|16484.01|16564.04|16484.04|16564.23|16484.23|16564.01|16484.01|6
1729220400000|2024-10-18 03:00:00|16564.25|16484.25|16564.55|16484.55|16564.56|16484.56|16564.04|16484.04|9
1729220410000|2024-10-18 03:00:10|16564.12|16484.12|16563.21|16483.21|16564.55|16484.55|16563.21|16483.21|10
1729220420000|2024-10-18 03:00:20|16562.9|16482.9|16560.13|16480.13|16562.9|16482.9|16560.13|16480.13|9
1729220430000|2024-10-18 03:00:30|16560.09|16480.09|16553.89|16473.89|16560.09|16480.09|16553.89|16473.89|10
1729220440000|2024-10-18 03:00:40|16553.64|16473.64|16551.14|16471.14|16553.8|16473.8|16551.14|16471.14|10
1729220450000|2024-10-18 03:00:50|16550.61|16470.61|16551.67|16471.67|16552.45|16472.45|16550.38|16470.38|10
1729220460000|2024-10-18 03:01:00|16551.74|16471.74|16551.48|16471.48|16551.74|16471.74|16551.11|16471.11|10
1729220470000|2024-10-18 03:01:10|16551.26|16471.26|16553.46|16473.46|16553.46|16473.46|16551.24|16471.24|9
1729220480000|2024-10-18 03:01:20|16553.69|16473.69|16554.17|16474.17|16554.17|16474.17|16553.53|16473.53|8
1729220490000|2024-10-18 03:01:30|16554.66|16474.66|16555.02|16475.02|16555.02|16475.02|16553.17|16473.17|10
1729220500000|2024-10-18 03:01:40|16555.01|16475.01|16553.85|16473.85|16555.5|16475.5|16553.85|16473.85|9
1729220510000|2024-10-18 03:01:50|16553.83|16473.83|16553.28|16473.28|16553.83|16473.83|16553.26|16473.26|10
1729220520000|2024-10-18 03:02:00|16553.26|16473.26|16552.04|16472.04|16553.26|16473.26|16552.04|16472.04|10
1729220530000|2024-10-18 03:02:10|16551.58|16471.58|16551.06|16471.06|16551.58|16471.58|16550.76|16470.76|9
1729220540000|2024-10-18 03:02:20|16551.36|16471.36|16549.35|16469.35|16551.77|16471.77|16549.35|16469.35|10
1729220550000|2024-10-18 03:02:30|16549.23|16469.23|16552.3|16472.3|16552.75|16472.75|16549.23|16469.23|10
1729220560000|2024-10-18 03:02:40|16552.41|16472.41|16553.32|16473.32|16553.32|16473.32|16552.41|16472.41|10
1729220570000|2024-10-18 03:02:50|16553.64|16473.64|16553.92|16473.92|16554.47|16474.47|16552.9|16472.9|10
1729220580000|2024-10-18 03:03:00|16553.9|16473.9|16556.42|16476.42|16556.42|16476.42|16553.87|16473.87|9
1729220590000|2024-10-18 03:03:10|16556.43|16476.43|16557.86|16477.86|16557.86|16477.86|16556.42|16476.42|6
1729220600000|2024-10-18 03:03:20|16557.88|16477.88|16556.88|16476.88|16557.88|16477.88|16556.88|16476.88|9
1729220610000|2024-10-18 03:03:30|16556.89|16476.89|16556.38|16476.38|16557.36|16477.36|16556.04|16476.04|10
1729220620000|2024-10-18 03:03:40|16557.31|16477.31|16558.24|16478.24|16558.24|16478.24|16557.31|16477.31|9
1729220630000|2024-10-18 03:03:50|16558.28|16478.28|16557.95|16477.95|16558.28|16478.28|16557.74|16477.74|6
1729220640000|2024-10-18 03:04:00|16557.9|16477.9|16558.15|16478.15|16558.28|16478.28|16557.76|16477.76|9
1729220650000|2024-10-18 03:04:10|16558.13|16478.13|16557.76|16477.76|16558.3|16478.3|16557.73|16477.73|9
1729220660000|2024-10-18 03:04:20|16557.79|16477.79|16557.78|16477.78|16557.82|16477.82|16557.78|16477.78|5
1729220670000|2024-10-18 03:04:30|16557.79|16477.79|16557.91|16477.91|16557.91|16477.91|16557.78|16477.78|6
1729220680000|2024-10-18 03:04:40|16557.93|16477.93|16557.62|16477.62|16558.26|16478.26|16557.62|16477.62|8
1729220690000|2024-10-18 03:04:50|16557.61|16477.61|16560.52|16480.52|16560.52|16480.52|16557.61|16477.61|10
1729220700000|2024-10-18 03:05:00|16560.56|16480.56|16559.52|16479.52|16560.59|16480.59|16559.52|16479.52|8
1729220710000|2024-10-18 03:05:10|16559.5|16479.5|16558.84|16478.84|16559.5|16479.5|16558.84|16478.84|8
1729220720000|2024-10-18 03:05:20|16558.83|16478.83|16559.78|16479.78|16560.22|16480.22|16558.49|16478.49|8
1729220730000|2024-10-18 03:05:30|16559.8|16479.8|16557.18|16477.18|16560.07|16480.07|16557.18|16477.18|10
1729220740000|2024-10-18 03:05:40|16558.88|16478.88|16558.98|16478.98|16560.24|16480.24|16558.27|16478.27|9
1729220750000|2024-10-18 03:05:50|16559|16479|16557.67|16477.67|16559|16479|16557.67|16477.67|10
1729220760000|2024-10-18 03:06:00|16555.17|16475.17|16554.62|16474.62|16555.17|16475.17|16554.59|16474.59|9
1729220770000|2024-10-18 03:06:10|16554.63|16474.63|16555.79|16475.79|16556.55|16476.55|16554.63|16474.63|10
1729220780000|2024-10-18 03:06:20|16555.82|16475.82|16557.21|16477.21|16557.21|16477.21|16555.8|16475.8|9
1729220790000|2024-10-18 03:06:30|16557.25|16477.25|16556.77|16476.77|16557.49|16477.49|16556.77|16476.77|8
1729220800000|2024-10-18 03:06:40|16557.11|16477.11|16555.54|16475.54|16557.12|16477.12|16555.54|16475.54|10
1729220810000|2024-10-18 03:06:50|16555.53|16475.53|16557.47|16477.47|16557.47|16477.47|16555.53|16475.53|7
1729220820000|2024-10-18 03:07:00|16557.73|16477.73|16556.52|16476.52|16557.73|16477.73|16556.52|16476.52|9
1729220830000|2024-10-18 03:07:10|16556.51|16476.51|16555.74|16475.74|16556.51|16476.51|16555.57|16475.57|10
1729220840000|2024-10-18 03:07:20|16555.34|16475.34|16552.96|16472.96|16555.74|16475.74|16552.96|16472.96|10
1729220850000|2024-10-18 03:07:30|16552.88|16472.88|16552.53|16472.53|16552.96|16472.96|16552.49|16472.49|10
1729220860000|2024-10-18 03:07:40|16552.58|16472.58|16552.65|16472.65|16553.15|16473.15|16552.53|16472.53|10
1729220870000|2024-10-18 03:07:50|16550.17|16470.17|16551.76|16471.76|16551.84|16471.84|16550.17|16470.17|9
1729220880000|2024-10-18 03:08:00|16551.08|16471.08|16552.62|16472.62|16552.62|16472.62|16551.08|16471.08|10
1729220890000|2024-10-18 03:08:10|16552.04|16472.04|16552.29|16472.29|16552.29|16472.29|16551.79|16471.79|8
1729220900000|2024-10-18 03:08:20|16552.35|16472.35|16553.94|16473.94|16554.02|16474.02|16552.35|16472.35|9
1729220910000|2024-10-18 03:08:30|16553.85|16473.85|16553.82|16473.82|16553.85|16473.85|16552.77|16472.77|10
1729220920000|2024-10-18 03:08:40|16554.02|16474.02|16553.36|16473.36|16554.07|16474.07|16553.31|16473.31|10
1729220930000|2024-10-18 03:08:50|16553.38|16473.38|16555.35|16475.35|16555.67|16475.67|16553.38|16473.38|9
1729220940000|2024-10-18 03:09:00|16555.37|16475.37|16555.56|16475.56|16555.57|16475.57|16555.37|16475.37|7
1729220950000|2024-10-18 03:09:10|16555.55|16475.55|16556.04|16476.04|16556.04|16476.04|16555.31|16475.31|10
1729220960000|2024-10-18 03:09:20|16555.98|16475.98|16558.42|16478.42|16558.42|16478.42|16555.98|16475.98|10
1729220970000|2024-10-18 03:09:30|16558.46|16478.46|16556.47|16476.47|16558.47|16478.47|16556.47|16476.47|10
1729220980000|2024-10-18 03:09:40|16556.3|16476.3|16555.92|16475.92|16556.49|16476.49|16555.92|16475.92|10
1729220990000|2024-10-18 03:09:50|16555.93|16475.93|16555.35|16475.35|16555.94|16475.94|16555.35|16475.35|8
1729221000000|2024-10-18 03:10:00|16555.27|16475.27|16555.01|16475.01|16555.27|16475.27|16554.11|16474.11|9
1729221010000|2024-10-18 03:10:10|16555|16475|16552.65|16472.65|16555.01|16475.01|16552.65|16472.65|8
1729221020000|2024-10-18 03:10:20|16551.72|16471.72|16550.87|16470.87|16551.72|16471.72|16550.86|16470.86|8
1729221030000|2024-10-18 03:10:30|16550.81|16470.81|16550.42|16470.42|16550.97|16470.97|16550.42|16470.42|7
1729221040000|2024-10-18 03:10:40|16550.69|16470.69|16548.36|16468.36|16550.69|16470.69|16548.36|16468.36|9
1729221050000|2024-10-18 03:10:50|16548.32|16468.32|16546.67|16466.67|16548.65|16468.65|16546.67|16466.67|7
1729221060000|2024-10-18 03:11:00|16546.65|16466.65|16545.15|16465.15|16547.24|16467.24|16545.15|16465.15|9
1729221070000|2024-10-18 03:11:10|16545.33|16465.33|16545.57|16465.57|16545.77|16465.77|16545.29|16465.29|8
1729221080000|2024-10-18 03:11:20|16544.81|16464.81|16545.36|16465.36|16545.36|16465.36|16544.4|16464.4|10
1729221090000|2024-10-18 03:11:30|16545.13|16465.13|16545.97|16465.97|16545.97|16465.97|16544.92|16464.92|8
1729221100000|2024-10-18 03:11:40|16545.98|16465.98|16545.51|16465.51|16545.98|16465.98|16545.37|16465.37|8
1729221110000|2024-10-18 03:11:50|16545.5|16465.5|16545.86|16465.86|16545.97|16465.97|16545.5|16465.5|10
1729221120000|2024-10-18 03:12:00|16545.89|16465.89|16546.45|16466.45|16546.63|16466.63|16545.89|16465.89|9
1729221130000|2024-10-18 03:12:10|16546.48|16466.48|16546.76|16466.76|16547.11|16467.11|16546.46|16466.46|10
1729221140000|2024-10-18 03:12:20|16546.71|16466.71|16545.77|16465.77|16546.71|16466.71|16545.77|16465.77|10
1729221150000|2024-10-18 03:12:30|16545.02|16465.02|16544.09|16464.09|16545.3|16465.3|16544.09|16464.09|9
1729221160000|2024-10-18 03:12:40|16543.24|16463.24|16543.37|16463.37|16543.54|16463.54|16542.74|16462.74|9
1729221170000|2024-10-18 03:12:50|16543.05|16463.05|16542.76|16462.76|16543.23|16463.23|16542.54|16462.54|10
1729221180000|2024-10-18 03:13:00|16542.73|16462.73|16540.85|16460.85|16542.95|16462.95|16540.85|16460.85|7
1729221190000|2024-10-18 03:13:10|16540.64|16460.64|16538.72|16458.72|16540.86|16460.86|16538.72|16458.72|9
1729221200000|2024-10-18 03:13:20|16538.48|16458.48|16529.85|16449.85|16538.48|16458.48|16529.63|16449.63|10
1729221210000|2024-10-18 03:13:30|16529.25|16449.25|16527.98|16447.98|16529.95|16449.95|16527.56|16447.56|10
1729221220000|2024-10-18 03:13:40|16528.13|16448.13|16527.2|16447.2|16528.73|16448.73|16526.78|16446.78|10
1729221230000|2024-10-18 03:13:50|16526.98|16446.98|16523.86|16443.86|16527.14|16447.14|16523.86|16443.86|10
1729221240000|2024-10-18 03:14:00|16524.33|16444.33|16524.13|16444.13|16524.33|16444.33|16523.86|16443.86|9
1729221250000|2024-10-18 03:14:10|16523.7|16443.7|16520.07|16440.07|16523.7|16443.7|16520.06|16440.06|9
1729221260000|2024-10-18 03:14:20|16520.08|16440.08|16520.92|16440.92|16520.92|16440.92|16519.97|16439.97|8
1729221270000|2024-10-18 03:14:30|16520.94|16440.94|16521.13|16441.13|16521.58|16441.58|16520.66|16440.66|9
1729221280000|2024-10-18 03:14:40|16521.02|16441.02|16520.28|16440.28|16521.02|16441.02|16520.24|16440.24|9
1729221290000|2024-10-18 03:14:50|16520.46|16440.46|16520.64|16440.64|16520.79|16440.79|16520.25|16440.25|9
1729221300000|2024-10-18 03:15:00|16520.66|16440.66|16522.42|16442.42|16522.42|16442.42|16520.48|16440.48|9
1729221310000|2024-10-18 03:15:10|16522.43|16442.43|16524.01|16444.01|16524.01|16444.01|16522.37|16442.37|10
1729221320000|2024-10-18 03:15:20|16524.08|16444.08|16524.11|16444.11|16524.64|16444.64|16524.07|16444.07|9
1729221330000|2024-10-18 03:15:30|16524.13|16444.13|16523.84|16443.84|16524.14|16444.14|16523.84|16443.84|9
1729221340000|2024-10-18 03:15:40|16523.18|16443.18|16521.16|16441.16|16523.18|16443.18|16521.16|16441.16|10
1729221350000|2024-10-18 03:15:50|16521.6|16441.6|16522.61|16442.61|16522.61|16442.61|16521.31|16441.31|10
1729221360000|2024-10-18 03:16:00|16523.04|16443.04|16525.59|16445.59|16525.59|16445.59|16523.04|16443.04|10
1729221370000|2024-10-18 03:16:10|16525.38|16445.38|16527.57|16447.57|16527.57|16447.57|16525.38|16445.38|9
1729221380000|2024-10-18 03:16:20|16527.58|16447.58|16527.51|16447.51|16527.93|16447.93|16527.45|16447.45|9
1729221390000|2024-10-18 03:16:30|16527.45|16447.45|16525.67|16445.67|16527.55|16447.55|16525.63|16445.63|9
1729221400000|2024-10-18 03:16:40|16525.8|16445.8|16524.72|16444.72|16525.8|16445.8|16524.72|16444.72|9
1729221410000|2024-10-18 03:16:50|16524.7|16444.7|16522.64|16442.64|16524.7|16444.7|16522.64|16442.64|9
1729221420000|2024-10-18 03:17:00|16522.63|16442.63|16521.09|16441.09|16522.81|16442.81|16521.09|16441.09|10
1729221430000|2024-10-18 03:17:10|16521.07|16441.07|16521.25|16441.25|16521.41|16441.41|16521.07|16441.07|9
1729221440000|2024-10-18 03:17:20|16521.24|16441.24|16519.88|16439.88|16522.81|16442.81|16519.88|16439.88|8
1729221450000|2024-10-18 03:17:30|16520.04|16440.04|16522.16|16442.16|16522.16|16442.16|16520.04|16440.04|10
1729221460000|2024-10-18 03:17:40|16521.73|16441.73|16521.28|16441.28|16521.73|16441.73|16521.11|16441.11|9
1729221470000|2024-10-18 03:17:50|16521.46|16441.46|16518.22|16438.22|16521.46|16441.46|16518.2|16438.2|9
1729221480000|2024-10-18 03:18:00|16518.2|16438.2|16511.72|16431.72|16518.2|16438.2|16511.72|16431.72|10
1729221490000|2024-10-18 03:18:10|16511.68|16431.68|16508.89|16428.89|16511.68|16431.68|16508.89|16428.89|7
1729221500000|2024-10-18 03:18:20|16508.87|16428.87|16504.66|16424.66|16508.87|16428.87|16504.66|16424.66|10
1729221510000|2024-10-18 03:18:30|16504.99|16424.99|16503.12|16423.12|16505.18|16425.18|16502.88|16422.88|9
1729221520000|2024-10-18 03:18:40|16504.21|16424.21|16501.16|16421.16|16504.21|16424.21|16501.16|16421.16|10
1729221530000|2024-10-18 03:18:50|16502.22|16422.22|16501.53|16421.53|16502.22|16422.22|16501.44|16421.44|9
1729221540000|2024-10-18 03:19:00|16501.4|16421.4|16503.09|16423.09|16503.09|16423.09|16501.4|16421.4|10
1729221550000|2024-10-18 03:19:10|16503.04|16423.04|16502.58|16422.58|16503.04|16423.04|16502.25|16422.25|9
1729221560000|2024-10-18 03:19:20|16503.54|16423.54|16504.74|16424.74|16505.53|16425.53|16503.54|16423.54|8
1729221570000|2024-10-18 03:19:30|16504.14|16424.14|16504.67|16424.67|16506|16426|16504.14|16424.14|9
1729221580000|2024-10-18 03:19:40|16504.68|16424.68|16506.78|16426.78|16506.78|16426.78|16504.68|16424.68|10
1729221590000|2024-10-18 03:19:50|16506.63|16426.63|16507.2|16427.2|16507.2|16427.2|16506.63|16426.63|8
1729221600000|2024-10-18 03:20:00|16507.17|16427.17|16505.37|16425.37|16507.23|16427.23|16505.37|16425.37|10
1729221610000|2024-10-18 03:20:10|16505.31|16425.31|16501.7|16421.7|16505.31|16425.31|16501.7|16421.7|10
1729221620000|2024-10-18 03:20:20|16501.64|16421.64|16500.09|16420.09|16501.64|16421.64|16500.08|16420.08|10
1729221630000|2024-10-18 03:20:30|16500.11|16420.11|16497.97|16417.97|16500.11|16420.11|16497.97|16417.97|10
1729221640000|2024-10-18 03:20:40|16497.91|16417.91|16502.78|16422.78|16502.78|16422.78|16497.91|16417.91|10
1729221650000|2024-10-18 03:20:50|16504.15|16424.15|16507.71|16427.71|16508.36|16428.36|16504.15|16424.15|10
1729221660000|2024-10-18 03:21:00|16507.85|16427.85|16508.19|16428.19|16508.55|16428.55|16506.69|16426.69|9
1729221670000|2024-10-18 03:21:10|16508.11|16428.11|16506.79|16426.79|16508.13|16428.13|16505.77|16425.77|10
1729221680000|2024-10-18 03:21:20|16506.81|16426.81|16505.77|16425.77|16506.9|16426.9|16505.77|16425.77|9
1729221690000|2024-10-18 03:21:30|16505.21|16425.21|16504.99|16424.99|16506.45|16426.45|16504.68|16424.68|9
1729221700000|2024-10-18 03:21:40|16504.48|16424.48|16505.89|16425.89|16505.89|16425.89|16504.48|16424.48|8
1729221710000|2024-10-18 03:21:50|16506.18|16426.18|16507.45|16427.45|16507.45|16427.45|16506.18|16426.18|9
1729221720000|2024-10-18 03:22:00|16507.01|16427.01|16505.66|16425.66|16507.88|16427.88|16505.66|16425.66|9
1729221730000|2024-10-18 03:22:10|16505.69|16425.69|16505.68|16425.68|16505.96|16425.96|16505.64|16425.64|9
1729221740000|2024-10-18 03:22:20|16505.52|16425.52|16505.97|16425.97|16505.97|16425.97|16505.52|16425.52|8
1729221750000|2024-10-18 03:22:30|16506.01|16426.01|16505.86|16425.86|16506.13|16426.13|16505.61|16425.61|8
1729221760000|2024-10-18 03:22:40|16505.67|16425.67|16506.28|16426.28|16506.64|16426.64|16505.66|16425.66|10
1729221770000|2024-10-18 03:22:50|16505.3|16425.3|16505.43|16425.43|16505.45|16425.45|16505.3|16425.3|8
1729221780000|2024-10-18 03:23:00|16505.48|16425.48|16508.21|16428.21|16508.64|16428.64|16504.98|16424.98|10
1729221790000|2024-10-18 03:23:10|16508.22|16428.22|16506.63|16426.63|16508.63|16428.63|16506.57|16426.57|10
1729221800000|2024-10-18 03:23:20|16506.65|16426.65|16505.92|16425.92|16506.65|16426.65|16505.86|16425.86|10
1729221810000|2024-10-18 03:23:30|16505.86|16425.86|16504.16|16424.16|16505.88|16425.88|16504.16|16424.16|9
1729221820000|2024-10-18 03:23:40|16504.31|16424.31|16504.32|16424.32|16505.3|16425.3|16503.46|16423.46|9
1729221830000|2024-10-18 03:23:50|16504.55|16424.55|16503.42|16423.42|16504.55|16424.55|16503.42|16423.42|9
1729221840000|2024-10-18 03:24:00|16503.46|16423.46|16504.41|16424.41|16504.51|16424.51|16503.11|16423.11|8
1729221850000|2024-10-18 03:24:10|16504.96|16424.96|16505.25|16425.25|16505.25|16425.25|16504.52|16424.52|9
1729221860000|2024-10-18 03:24:20|16505.3|16425.3|16504.38|16424.38|16505.3|16425.3|16504.08|16424.08|10
1729221870000|2024-10-18 03:24:30|16505.65|16425.65|16502.19|16422.19|16505.65|16425.65|16502.19|16422.19|8
1729221880000|2024-10-18 03:24:40|16502.2|16422.2|16502.41|16422.41|16502.49|16422.49|16502.2|16422.2|10
1729221890000|2024-10-18 03:24:50|16502.94|16422.94|16502.91|16422.91|16503.05|16423.05|16502.62|16422.62|10
1729221900000|2024-10-18 03:25:00|16502.9|16422.9|16502.66|16422.66|16503.11|16423.11|16502.48|16422.48|9
1729221910000|2024-10-18 03:25:10|16502.48|16422.48|16502.84|16422.84|16503.74|16423.74|16502.48|16422.48|9
1729221920000|2024-10-18 03:25:20|16502.74|16422.74|16502.98|16422.98|16503.25|16423.25|16502.71|16422.71|9
1729221930000|2024-10-18 03:25:30|16502.97|16422.97|16503.39|16423.39|16503.39|16423.39|16502.94|16422.94|8
1729221940000|2024-10-18 03:25:40|16503.46|16423.46|16503.92|16423.92|16503.92|16423.92|16503.42|16423.42|9
1729221950000|2024-10-18 03:25:50|16503.69|16423.69|16503.3|16423.3|16503.69|16423.69|16502.73|16422.73|10
1729221960000|2024-10-18 03:26:00|16503.47|16423.47|16503.72|16423.72|16504.77|16424.77|16503.47|16423.47|8
1729221970000|2024-10-18 03:26:10|16503.73|16423.73|16505.97|16425.97|16506.94|16426.94|16503.72|16423.72|8
1729221980000|2024-10-18 03:26:20|16505.75|16425.75|16505.9|16425.9|16505.93|16425.93|16505.74|16425.74|6
1729221990000|2024-10-18 03:26:30|16505.91|16425.91|16506.41|16426.41|16506.41|16426.41|16505.88|16425.88|9
1729222000000|2024-10-18 03:26:40|16506.43|16426.43|16506.7|16426.7|16506.79|16426.79|16506.43|16426.43|7
1729222010000|2024-10-18 03:26:50|16506.58|16426.58|16504.89|16424.89|16506.58|16426.58|16504.86|16424.86|9
1729222020000|2024-10-18 03:27:00|16505.5|16425.5|16505.25|16425.25|16505.5|16425.5|16505.13|16425.13|8
1729222030000|2024-10-18 03:27:10|16505.31|16425.31|16504.66|16424.66|16505.31|16425.31|16504.64|16424.64|8
1729222040000|2024-10-18 03:27:20|16504.67|16424.67|16504.68|16424.68|16504.7|16424.7|16504.66|16424.66|9
1729222050000|2024-10-18 03:27:30|16504.73|16424.73|16504.62|16424.62|16504.73|16424.73|16504.62|16424.62|6
1729222060000|2024-10-18 03:27:40|16504.58|16424.58|16504.43|16424.43|16504.59|16424.59|16503.28|16423.28|10
1729222070000|2024-10-18 03:27:50|16504.51|16424.51|16503.91|16423.91|16504.51|16424.51|16503.91|16423.91|6
1729222080000|2024-10-18 03:28:00|16503.9|16423.9|16505.47|16425.47|16505.55|16425.55|16503.9|16423.9|6
1729222090000|2024-10-18 03:28:10|16505.83|16425.83|16507.5|16427.5|16508.26|16428.26|16505.82|16425.82|8
1729222100000|2024-10-18 03:28:20|16507.21|16427.21|16507.63|16427.63|16507.72|16427.72|16507.09|16427.09|9
1729222110000|2024-10-18 03:28:30|16507.44|16427.44|16506.67|16426.67|16507.44|16427.44|16506.67|16426.67|8
1729222120000|2024-10-18 03:28:40|16506.68|16426.68|16507.1|16427.1|16507.11|16427.11|16506.57|16426.57|9
1729222130000|2024-10-18 03:28:50|16505.95|16425.95|16505.92|16425.92|16506.07|16426.07|16505.58|16425.58|9
1729222140000|2024-10-18 03:29:00|16505.89|16425.89|16508.59|16428.59|16508.62|16428.62|16505.69|16425.69|9
1729222150000|2024-10-18 03:29:10|16508.86|16428.86|16508.76|16428.76|16508.91|16428.91|16508.76|16428.76|7
1729222160000|2024-10-18 03:29:20|16508.97|16428.97|16510.39|16430.39|16510.55|16430.55|16508.84|16428.84|10
1729222170000|2024-10-18 03:29:30|16510.37|16430.37|16511.3|16431.3|16511.32|16431.32|16510.37|16430.37|10
1729222180000|2024-10-18 03:29:40|16511.11|16431.11|16511.69|16431.69|16511.74|16431.74|16511.11|16431.11|9
1729222190000|2024-10-18 03:29:50|16511.68|16431.68|16511.2|16431.2|16511.73|16431.73|16511.2|16431.2|7
1729222200000|2024-10-18 03:30:00|16511.17|16431.17|16516.66|16436.66|16517|16437|16511.17|16431.17|8
1729222210000|2024-10-18 03:30:10|16516.55|16436.55|16516.23|16436.23|16516.89|16436.89|16515.28|16435.28|10
1729222220000|2024-10-18 03:30:20|16516.2|16436.2|16516.42|16436.42|16516.47|16436.47|16516.2|16436.2|8
1729222230000|2024-10-18 03:30:30|16516.45|16436.45|16516.63|16436.63|16517.73|16437.73|16516.45|16436.45|8
1729222240000|2024-10-18 03:30:40|16516.64|16436.64|16517.43|16437.43|16517.43|16437.43|16516.63|16436.63|6
1729222250000|2024-10-18 03:30:50|16516.9|16436.9|16511.28|16431.28|16518.23|16438.23|16511.26|16431.26|9
1729222260000|2024-10-18 03:31:00|16511.24|16431.24|16512.53|16432.53|16512.72|16432.72|16511.24|16431.24|7
1729222270000|2024-10-18 03:31:10|16512.25|16432.25|16513.26|16433.26|16513.69|16433.69|16512.19|16432.19|9
1729222280000|2024-10-18 03:31:20|16513.32|16433.32|16512.08|16432.08|16513.32|16433.32|16512.08|16432.08|7
1729222290000|2024-10-18 03:31:30|16512.13|16432.13|16512.56|16432.56|16512.57|16432.57|16512.13|16432.13|8
1729222300000|2024-10-18 03:31:40|16512.57|16432.57|16513.28|16433.28|16513.28|16433.28|16512.35|16432.35|5
1729222310000|2024-10-18 03:31:50|16513.3|16433.3|16513.35|16433.35|16513.35|16433.35|16513.29|16433.29|7
1729222320000|2024-10-18 03:32:00|16513.34|16433.34|16514.12|16434.12|16514.12|16434.12|16513.34|16433.34|10
1729222330000|2024-10-18 03:32:10|16514.11|16434.11|16514.24|16434.24|16514.36|16434.36|16513.91|16433.91|9
1729222340000|2024-10-18 03:32:20|16514.43|16434.43|16513.51|16433.51|16514.43|16434.43|16513.4|16433.4|10
1729222350000|2024-10-18 03:32:30|16513.52|16433.52|16516.75|16436.75|16516.75|16436.75|16513.52|16433.52|8
1729222360000|2024-10-18 03:32:40|16516.77|16436.77|16516.91|16436.91|16516.91|16436.91|16516.75|16436.75|7
1729222370000|2024-10-18 03:32:50|16516.45|16436.45|16515.62|16435.62|16516.45|16436.45|16514.41|16434.41|9
1729222380000|2024-10-18 03:33:00|16515.61|16435.61|16515.68|16435.68|16515.68|16435.68|16515.54|16435.54|8
1729222390000|2024-10-18 03:33:10|16515.71|16435.71|16515.76|16435.76|16516.62|16436.62|16515.71|16435.71|9
1729222400000|2024-10-18 03:33:20|16515.75|16435.75|16513.59|16433.59|16515.75|16435.75|16513.59|16433.59|9
1729222410000|2024-10-18 03:33:30|16513.58|16433.58|16514.05|16434.05|16514.06|16434.06|16513.58|16433.58|9
1729222420000|2024-10-18 03:33:40|16514|16434|16513.74|16433.74|16514.03|16434.03|16513.21|16433.21|10
1729222430000|2024-10-18 03:33:50|16513.76|16433.76|16513.56|16433.56|16514.06|16434.06|16513.24|16433.24|9
1729222440000|2024-10-18 03:34:00|16513.55|16433.55|16514.35|16434.35|16514.56|16434.56|16513.54|16433.54|8
1729222450000|2024-10-18 03:34:10|16514.25|16434.25|16514.53|16434.53|16514.53|16434.53|16513.55|16433.55|9
1729222460000|2024-10-18 03:34:20|16514.7|16434.7|16514.48|16434.48|16514.7|16434.7|16514.16|16434.16|9
1729222470000|2024-10-18 03:34:30|16514.45|16434.45|16515.36|16435.36|16515.36|16435.36|16514.45|16434.45|9
1729222480000|2024-10-18 03:34:40|16515.43|16435.43|16515.21|16435.21|16515.45|16435.45|16515.21|16435.21|6
1729222490000|2024-10-18 03:34:50|16515.17|16435.17|16514.64|16434.64|16515.19|16435.19|16514.64|16434.64|8
1729222500000|2024-10-18 03:35:00|16514.61|16434.61|16514.68|16434.68|16514.68|16434.68|16514.58|16434.58|8
1729222510000|2024-10-18 03:35:10|16514.22|16434.22|16515.12|16435.12|16515.14|16435.14|16514.22|16434.22|7
1729222520000|2024-10-18 03:35:20|16515|16435|16514.04|16434.04|16515.07|16435.07|16514.04|16434.04|8
1729222530000|2024-10-18 03:35:30|16513.92|16433.92|16510.73|16430.73|16513.92|16433.92|16510.73|16430.73|9
1729222540000|2024-10-18 03:35:40|16510.66|16430.66|16508.95|16428.95|16510.66|16430.66|16508.75|16428.75|9
1729222550000|2024-10-18 03:35:50|16508.97|16428.97|16509.44|16429.44|16509.44|16429.44|16508.97|16428.97|7
1729222560000|2024-10-18 03:36:00|16509.43|16429.43|16508.88|16428.88|16509.52|16429.52|16508.88|16428.88|7
1729222570000|2024-10-18 03:36:10|16508.87|16428.87|16507.79|16427.79|16509.01|16429.01|16507.79|16427.79|9
1729222580000|2024-10-18 03:36:20|16507.8|16427.8|16507.56|16427.56|16507.96|16427.96|16507.56|16427.56|9
1729222590000|2024-10-18 03:36:30|16502.76|16422.76|16502.69|16422.69|16502.76|16422.76|16502.69|16422.69|6
1729222600000|2024-10-18 03:36:40|16502.7|16422.7|16502.57|16422.57|16502.7|16422.7|16502.32|16422.32|9
1729222610000|2024-10-18 03:36:50|16502.52|16422.52|16502.94|16422.94|16502.96|16422.96|16502.05|16422.05|9
1729222620000|2024-10-18 03:37:00|16502.49|16422.49|16499.95|16419.95|16502.56|16422.56|16499.95|16419.95|7
1729222630000|2024-10-18 03:37:10|16499.96|16419.96|16499.48|16419.48|16499.96|16419.96|16499.01|16419.01|9
1729222640000|2024-10-18 03:37:20|16499.47|16419.47|16499.11|16419.11|16499.48|16419.48|16499.11|16419.11|9
1729222650000|2024-10-18 03:37:30|16499.04|16419.04|16498.92|16418.92|16499.54|16419.54|16498.91|16418.91|9
1729222660000|2024-10-18 03:37:40|16498.89|16418.89|16499.95|16419.95|16499.95|16419.95|16498.89|16418.89|7
1729222670000|2024-10-18 03:37:50|16499.96|16419.96|16501.12|16421.12|16501.12|16421.12|16499.33|16419.33|7
1729222680000|2024-10-18 03:38:00|16500.97|16420.97|16500.45|16420.45|16500.97|16420.97|16500.24|16420.24|7
1729222690000|2024-10-18 03:38:10|16500.43|16420.43|16496.84|16416.84|16500.43|16420.43|16496.84|16416.84|9
1729222700000|2024-10-18 03:38:20|16496.78|16416.78|16495.32|16415.32|16496.78|16416.78|16495.32|16415.32|10
1729222710000|2024-10-18 03:38:30|16495.31|16415.31|16495.65|16415.65|16495.69|16415.69|16495.26|16415.26|9
1729222720000|2024-10-18 03:38:40|16495.46|16415.46|16494.29|16414.29|16495.74|16415.74|16494.27|16414.27|9
1729222730000|2024-10-18 03:38:50|16494.21|16414.21|16494.38|16414.38|16494.54|16414.54|16494.21|16414.21|10
1729222740000|2024-10-18 03:39:00|16494.35|16414.35|16494.37|16414.37|16495.01|16415.01|16494.35|16414.35|10
1729222750000|2024-10-18 03:39:10|16494.36|16414.36|16494.12|16414.12|16494.36|16414.36|16494.12|16414.12|6
1729222760000|2024-10-18 03:39:20|16494.14|16414.14|16494.1|16414.1|16494.15|16414.15|16494.09|16414.09|9
1729222770000|2024-10-18 03:39:30|16494.12|16414.12|16494.25|16414.25|16494.25|16414.25|16494|16414|5
1729222780000|2024-10-18 03:39:40|16494.37|16414.37|16493.79|16413.79|16494.37|16414.37|16493.79|16413.79|5
1729222790000|2024-10-18 03:39:50|16493.78|16413.78|16493.82|16413.82|16494.13|16414.13|16493.78|16413.78|9
1729222800000|2024-10-18 03:40:00|16493.85|16413.85|16493.81|16413.81|16493.86|16413.86|16493.81|16413.81|7
1729222810000|2024-10-18 03:40:10|16493.84|16413.84|16493.16|16413.16|16493.84|16413.84|16492.97|16412.97|10
1729222820000|2024-10-18 03:40:20|16493.13|16413.13|16493.48|16413.48|16493.51|16413.51|16493.13|16413.13|7
1729222830000|2024-10-18 03:40:30|16493.52|16413.52|16493.33|16413.33|16493.52|16413.52|16493.33|16413.33|8
1729222840000|2024-10-18 03:40:40|16493.53|16413.53|16493.4|16413.4|16493.83|16413.83|16493.19|16413.19|9
1729222850000|2024-10-18 03:40:50|16493.05|16413.05|16493.63|16413.63|16493.64|16413.64|16493.03|16413.03|10
1729222860000|2024-10-18 03:41:00|16493.62|16413.62|16493.47|16413.47|16493.74|16413.74|16493.47|16413.47|9
1729222870000|2024-10-18 03:41:10|16493.48|16413.48|16493.78|16413.78|16493.78|16413.78|16493.24|16413.24|10
1729222880000|2024-10-18 03:41:20|16493.79|16413.79|16494.15|16414.15|16494.28|16414.28|16493.79|16413.79|7
1729222890000|2024-10-18 03:41:30|16493.9|16413.9|16494.03|16414.03|16494.03|16414.03|16493.73|16413.73|9
1729222900000|2024-10-18 03:41:40|16493.97|16413.97|16493.82|16413.82|16494.05|16414.05|16493.79|16413.79|7
1729222910000|2024-10-18 03:41:50|16493.84|16413.84|16489.53|16409.53|16493.84|16413.84|16488.88|16408.88|10
1729222920000|2024-10-18 03:42:00|16489.63|16409.63|16490.48|16410.48|16490.9|16410.9|16489.5|16409.5|9
1729222930000|2024-10-18 03:42:10|16490.58|16410.58|16491.35|16411.35|16492.06|16412.06|16490.34|16410.34|9
1729222940000|2024-10-18 03:42:20|16491.38|16411.38|16491.92|16411.92|16491.97|16411.97|16491.38|16411.38|8
1729222950000|2024-10-18 03:42:30|16491.94|16411.94|16490.84|16410.84|16492|16412|16490.84|16410.84|9
1729222960000|2024-10-18 03:42:40|16490.78|16410.78|16490.93|16410.93|16490.97|16410.97|16490.78|16410.78|7
1729222970000|2024-10-18 03:42:50|16490.73|16410.73|16491.15|16411.15|16491.24|16411.24|16490.72|16410.72|10
1729222980000|2024-10-18 03:43:00|16491.17|16411.17|16490.87|16410.87|16491.17|16411.17|16490.49|16410.49|9
1729222990000|2024-10-18 03:43:10|16490.83|16410.83|16489.64|16409.64|16491.01|16411.01|16489.64|16409.64|10
1729223000000|2024-10-18 03:43:20|16489.68|16409.68|16489.69|16409.69|16490.07|16410.07|16489.68|16409.68|9
1729223010000|2024-10-18 03:43:30|16489.89|16409.89|16489.86|16409.86|16489.94|16409.94|16489.39|16409.39|9
1729223020000|2024-10-18 03:43:40|16489.61|16409.61|16492.68|16412.68|16492.68|16412.68|16488.99|16408.99|8
1729223030000|2024-10-18 03:43:50|16492.58|16412.58|16492.13|16412.13|16492.63|16412.63|16492.04|16412.04|10
1729223040000|2024-10-18 03:44:00|16492.49|16412.49|16491.43|16411.43|16492.49|16412.49|16491.43|16411.43|10
1729223050000|2024-10-18 03:44:10|16491.71|16411.71|16489.38|16409.38|16492.17|16412.17|16489.38|16409.38|10
1729223060000|2024-10-18 03:44:20|16489.37|16409.37|16488.11|16408.11|16489.37|16409.37|16488.1|16408.1|8
1729223070000|2024-10-18 03:44:30|16484.3|16404.3|16484.56|16404.56|16484.72|16404.72|16484.07|16404.07|10
1729223080000|2024-10-18 03:44:40|16484.57|16404.57|16484.72|16404.72|16484.76|16404.76|16484.57|16404.57|7
1729223090000|2024-10-18 03:44:50|16484.69|16404.69|16482.95|16402.95|16484.69|16404.69|16482.95|16402.95|8
1729223100000|2024-10-18 03:45:00|16482.9|16402.9|16483.43|16403.43|16483.43|16403.43|16482.9|16402.9|9
1729223110000|2024-10-18 03:45:10|16483.42|16403.42|16483.01|16403.01|16483.47|16403.47|16483.01|16403.01|10
1729223120000|2024-10-18 03:45:20|16483.03|16403.03|16482.86|16402.86|16483.03|16403.03|16482.75|16402.75|9
1729223130000|2024-10-18 03:45:30|16482.9|16402.9|16483.11|16403.11|16484.25|16404.25|16482.9|16402.9|10
1729223140000|2024-10-18 03:45:40|16483.09|16403.09|16486.01|16406.01|16486.01|16406.01|16483.09|16403.09|7
1729223150000|2024-10-18 03:45:50|16486.02|16406.02|16485.86|16405.86|16486.02|16406.02|16485.81|16405.81|9
1729223160000|2024-10-18 03:46:00|16485.83|16405.83|16487.08|16407.08|16487.08|16407.08|16485.83|16405.83|9
1729223170000|2024-10-18 03:46:10|16487.9|16407.9|16486.99|16406.99|16487.97|16407.97|16486.99|16406.99|9
1729223180000|2024-10-18 03:46:20|16486.98|16406.98|16486.36|16406.36|16486.98|16406.98|16486.36|16406.36|8
1729223190000|2024-10-18 03:46:30|16486.33|16406.33|16486.47|16406.47|16486.87|16406.87|16486.3|16406.3|9
1729223200000|2024-10-18 03:46:40|16486.48|16406.48|16486.83|16406.83|16487.17|16407.17|16486.48|16406.48|10
1729223210000|2024-10-18 03:46:50|16487|16407|16484.88|16404.88|16487|16407|16484.88|16404.88|9
1729223220000|2024-10-18 03:47:00|16485.36|16405.36|16485.76|16405.76|16485.76|16405.76|16485.36|16405.36|9
1729223230000|2024-10-18 03:47:10|16485.65|16405.65|16486.36|16406.36|16486.67|16406.67|16485.65|16405.65|9
1729223240000|2024-10-18 03:47:20|16486.37|16406.37|16485.93|16405.93|16486.37|16406.37|16485.93|16405.93|8
1729223250000|2024-10-18 03:47:30|16485.92|16405.92|16485.93|16405.93|16485.94|16405.94|16485.74|16405.74|6
1729223260000|2024-10-18 03:47:40|16485.92|16405.92|16487.84|16407.84|16487.86|16407.86|16485.92|16405.92|9
1729223270000|2024-10-18 03:47:50|16487.87|16407.87|16487.71|16407.71|16487.96|16407.96|16487.71|16407.71|6
1729223280000|2024-10-18 03:48:00|16487.72|16407.72|16486.71|16406.71|16487.74|16407.74|16486.71|16406.71|6
1729223290000|2024-10-18 03:48:10|16486.69|16406.69|16486.27|16406.27|16486.7|16406.7|16486.27|16406.27|8
1729223300000|2024-10-18 03:48:20|16486.26|16406.26|16486.36|16406.36|16486.51|16406.51|16486.26|16406.26|8
1729223310000|2024-10-18 03:48:30|16486.35|16406.35|16486.28|16406.28|16486.35|16406.35|16486.25|16406.25|5
1729223320000|2024-10-18 03:48:40|16486.24|16406.24|16485.44|16405.44|16486.24|16406.24|16485.44|16405.44|9
1729223330000|2024-10-18 03:48:50|16485.3|16405.3|16485.22|16405.22|16485.3|16405.3|16485.22|16405.22|7
1729223340000|2024-10-18 03:49:00|16485.2|16405.2|16483.66|16403.66|16485.21|16405.21|16483.36|16403.36|6
1729223350000|2024-10-18 03:49:10|16483.69|16403.69|16483.65|16403.65|16483.7|16403.7|16483.65|16403.65|7
1729223360000|2024-10-18 03:49:20|16483.67|16403.67|16484.39|16404.39|16484.43|16404.43|16483.67|16403.67|9
1729223370000|2024-10-18 03:49:30|16484.6|16404.6|16484.77|16404.77|16484.81|16404.81|16484.6|16404.6|7
1729223380000|2024-10-18 03:49:40|16484.6|16404.6|16483.89|16403.89|16484.6|16404.6|16483.69|16403.69|10
1729223390000|2024-10-18 03:49:50|16483.68|16403.68|16483.52|16403.52|16483.94|16403.94|16483.29|16403.29|7
1729223400000|2024-10-18 03:50:00|16483.47|16403.47|16482.48|16402.48|16483.51|16403.51|16482.48|16402.48|8
1729223410000|2024-10-18 03:50:10|16482.46|16402.46|16482.05|16402.05|16482.46|16402.46|16482.05|16402.05|8
1729223420000|2024-10-18 03:50:20|16482.15|16402.15|16481.46|16401.46|16482.28|16402.28|16481.46|16401.46|10
1729223430000|2024-10-18 03:50:30|16481.21|16401.21|16480.85|16400.85|16481.21|16401.21|16480.85|16400.85|8
1729223440000|2024-10-18 03:50:40|16480.83|16400.83|16480.46|16400.46|16480.83|16400.83|16480.46|16400.46|8
1729223450000|2024-10-18 03:50:50|16480.47|16400.47|16475.04|16395.04|16480.47|16400.47|16475.04|16395.04|7
1729223460000|2024-10-18 03:51:00|16477.06|16397.06|16476.74|16396.74|16477.27|16397.27|16476.72|16396.72|10
1729223470000|2024-10-18 03:51:10|16476.48|16396.48|16476.22|16396.22|16476.51|16396.51|16476.22|16396.22|9
1729223480000|2024-10-18 03:51:20|16475.75|16395.75|16474.16|16394.16|16476.07|16396.07|16474.16|16394.16|9
1729223490000|2024-10-18 03:51:30|16473.94|16393.94|16473.17|16393.17|16473.94|16393.94|16473.17|16393.17|9
1729223500000|2024-10-18 03:51:40|16472.8|16392.8|16472.18|16392.18|16472.8|16392.8|16471.83|16391.83|10
1729223510000|2024-10-18 03:51:50|16472.17|16392.17|16466.79|16386.79|16472.17|16392.17|16466.61|16386.61|9
1729223520000|2024-10-18 03:52:00|16466.77|16386.77|16464.14|16384.14|16466.77|16386.77|16464.14|16384.14|9
1729223530000|2024-10-18 03:52:10|16464.28|16384.28|16463.73|16383.73|16464.28|16384.28|16463.73|16383.73|9
1729223540000|2024-10-18 03:52:20|16464.27|16384.27|16463.78|16383.78|16464.27|16384.27|16463.61|16383.61|10
1729223550000|2024-10-18 03:52:30|16463.75|16383.75|16458.82|16378.82|16463.78|16383.78|16458.82|16378.82|4
1729223560000|2024-10-18 03:52:40|16458.3|16378.3|16453.95|16373.95|16458.3|16378.3|16453.7|16373.7|10
1729223570000|2024-10-18 03:52:50|16453.93|16373.93|16451.92|16371.92|16453.93|16373.93|16450.98|16370.98|10
1729223580000|2024-10-18 03:53:00|16451.44|16371.44|16451.43|16371.43|16451.5|16371.5|16451.26|16371.26|8
1729223590000|2024-10-18 03:53:10|16451.39|16371.39|16451.95|16371.95|16451.95|16371.95|16450.84|16370.84|7
1729223600000|2024-10-18 03:53:20|16451.94|16371.94|16452.5|16372.5|16452.5|16372.5|16451.49|16371.49|10
1729223610000|2024-10-18 03:53:30|16452.49|16372.49|16451.51|16371.51|16453.3|16373.3|16451.42|16371.42|9
1729223620000|2024-10-18 03:53:40|16452.98|16372.98|16451.66|16371.66|16452.98|16372.98|16451.36|16371.36|9
1729223630000|2024-10-18 03:53:50|16451.38|16371.38|16451.93|16371.93|16452.23|16372.23|16451.38|16371.38|10
1729223640000|2024-10-18 03:54:00|16451.91|16371.91|16451.43|16371.43|16451.91|16371.91|16451.25|16371.25|9
1729223650000|2024-10-18 03:54:10|16451.41|16371.41|16451.29|16371.29|16451.42|16371.42|16451.25|16371.25|8
1729223660000|2024-10-18 03:54:20|16451.27|16371.27|16451.16|16371.16|16451.38|16371.38|16451.16|16371.16|8
1729223670000|2024-10-18 03:54:30|16451.31|16371.31|16451.16|16371.16|16451.43|16371.43|16451.14|16371.14|10
1729223680000|2024-10-18 03:54:40|16451.14|16371.14|16448.23|16368.23|16451.14|16371.14|16448.23|16368.23|7
1729223690000|2024-10-18 03:54:50|16448.22|16368.22|16447.9|16367.9|16448.24|16368.24|16447.9|16367.9|9
1729223700000|2024-10-18 03:55:00|16447.85|16367.85|16448.05|16368.05|16448.06|16368.06|16447.74|16367.74|10
1729223710000|2024-10-18 03:55:10|16448.42|16368.42|16447.38|16367.38|16448.42|16368.42|16447.35|16367.35|9
1729223720000|2024-10-18 03:55:20|16447.41|16367.41|16447.75|16367.75|16447.75|16367.75|16447.41|16367.41|9
1729223730000|2024-10-18 03:55:30|16448.45|16368.45|16449|16369|16449.42|16369.42|16448.06|16368.06|9
1729223740000|2024-10-18 03:55:40|16448.91|16368.91|16448.78|16368.78|16449.23|16369.23|16448.77|16368.77|8
1729223750000|2024-10-18 03:55:50|16449.19|16369.19|16451.94|16371.94|16451.94|16371.94|16448.82|16368.82|10
1729223760000|2024-10-18 03:56:00|16451.98|16371.98|16452.08|16372.08|16452.47|16372.47|16451.98|16371.98|8
1729223770000|2024-10-18 03:56:10|16452.09|16372.09|16452.16|16372.16|16452.53|16372.53|16452.09|16372.09|9
1729223780000|2024-10-18 03:56:20|16451.7|16371.7|16451.77|16371.77|16452.41|16372.41|16450.39|16370.39|10
1729223790000|2024-10-18 03:56:30|16451.5|16371.5|16448.25|16368.25|16451.5|16371.5|16448.25|16368.25|8
1729223800000|2024-10-18 03:56:40|16447.99|16367.99|16446.43|16366.43|16447.99|16367.99|16446.43|16366.43|10
1729223810000|2024-10-18 03:56:50|16446.38|16366.38|16442.64|16362.64|16446.38|16366.38|16442.64|16362.64|7
1729223820000|2024-10-18 03:57:00|16442.26|16362.26|16441.58|16361.58|16442.55|16362.55|16441.58|16361.58|10
1729223830000|2024-10-18 03:57:10|16441.56|16361.56|16443.03|16363.03|16443.14|16363.14|16441.53|16361.53|9
1729223840000|2024-10-18 03:57:20|16442.92|16362.92|16442.75|16362.75|16442.92|16362.92|16442.21|16362.21|9
1729223850000|2024-10-18 03:57:30|16442.68|16362.68|16441.56|16361.56|16442.76|16362.76|16441.09|16361.09|10
1729223860000|2024-10-18 03:57:40|16442.12|16362.12|16442.08|16362.08|16442.12|16362.12|16441.49|16361.49|8
1729223870000|2024-10-18 03:57:50|16442.09|16362.09|16441.47|16361.47|16442.59|16362.59|16441.47|16361.47|9
1729223880000|2024-10-18 03:58:00|16441.84|16361.84|16441.96|16361.96|16442.14|16362.14|16441.84|16361.84|9
1729223890000|2024-10-18 03:58:10|16441.45|16361.45|16440.64|16360.64|16441.62|16361.62|16440.62|16360.62|9
1729223900000|2024-10-18 03:58:20|16441.6|16361.6|16440.89|16360.89|16441.6|16361.6|16440.89|16360.89|9
1729223910000|2024-10-18 03:58:30|16440.88|16360.88|16440.85|16360.85|16440.89|16360.89|16440.85|16360.85|4
1729223920000|2024-10-18 03:58:40|16441.38|16361.38|16441.66|16361.66|16441.66|16361.66|16440.87|16360.87|9
1729223930000|2024-10-18 03:58:50|16441.68|16361.68|16441.94|16361.94|16441.99|16361.99|16441.68|16361.68|9
1729223940000|2024-10-18 03:59:00|16441.22|16361.22|16438.98|16358.98|16441.22|16361.22|16438.98|16358.98|10
1729223950000|2024-10-18 03:59:10|16439.07|16359.07|16435.14|16355.14|16439.12|16359.12|16435.14|16355.14|10
1729223960000|2024-10-18 03:59:20|16434.86|16354.86|16429.69|16349.69|16434.86|16354.86|16429.45|16349.45|10
1729223970000|2024-10-18 03:59:30|16430.37|16350.37|16427.08|16347.08|16430.37|16350.37|16426.51|16346.51|9
1729223980000|2024-10-18 03:59:40|16428.25|16348.25|16429.54|16349.54|16430.42|16350.42|16428.25|16348.25|8
1729223990000|2024-10-18 03:59:50|16428.57|16348.57|16428.66|16348.66|16429.58|16349.58|16428.52|16348.52|8
1729224000000|2024-10-18 04:00:00|16428.68|16348.68|16430.39|16350.39|16431.01|16351.01|16428.58|16348.58|9
1729224010000|2024-10-18 04:00:10|16430.49|16350.49|16431.15|16351.15|16431.32|16351.32|16430.49|16350.49|9
1729224020000|2024-10-18 04:00:20|16431.77|16351.77|16432.39|16352.39|16432.39|16352.39|16431.62|16351.62|8
1729224030000|2024-10-18 04:00:30|16432.41|16352.41|16431.95|16351.95|16432.52|16352.52|16431.37|16351.37|10
1729224040000|2024-10-18 04:00:40|16431.93|16351.93|16432.09|16352.09|16432.81|16352.81|16431.9|16351.9|10
1729224050000|2024-10-18 04:00:50|16432.66|16352.66|16432.76|16352.76|16433.86|16353.86|16432.66|16352.66|10
1729224060000|2024-10-18 04:01:00|16432.8|16352.8|16432.32|16352.32|16434.26|16354.26|16431.88|16351.88|9
1729224070000|2024-10-18 04:01:10|16432.34|16352.34|16433.28|16353.28|16433.28|16353.28|16432.05|16352.05|9
1729224080000|2024-10-18 04:01:20|16433.29|16353.29|16430.87|16350.87|16433.43|16353.43|16430.87|16350.87|9
1729224090000|2024-10-18 04:01:30|16430.89|16350.89|16434.18|16354.18|16434.18|16354.18|16430.77|16350.77|9
1729224100000|2024-10-18 04:01:40|16434.25|16354.25|16435.71|16355.71|16436.42|16356.42|16434.23|16354.23|10
1729224110000|2024-10-18 04:01:50|16435.73|16355.73|16435.58|16355.58|16436.86|16356.86|16434.89|16354.89|10
1729224120000|2024-10-18 04:02:00|16435.33|16355.33|16435.76|16355.76|16436.09|16356.09|16435.19|16355.19|10
1729224130000|2024-10-18 04:02:10|16435.8|16355.8|16436.24|16356.24|16436.24|16356.24|16434.92|16354.92|9
1729224140000|2024-10-18 04:02:20|16436.26|16356.26|16436.86|16356.86|16436.86|16356.86|16435.92|16355.92|8
1729224150000|2024-10-18 04:02:30|16436.87|16356.87|16438.65|16358.65|16438.65|16358.65|16435.9|16355.9|8
1729224160000|2024-10-18 04:02:40|16438.64|16358.64|16438.85|16358.85|16438.85|16358.85|16438.16|16358.16|10
1729224170000|2024-10-18 04:02:50|16438.87|16358.87|16440.78|16360.78|16440.78|16360.78|16438.87|16358.87|9
1729224180000|2024-10-18 04:03:00|16441.42|16361.42|16441.96|16361.96|16441.96|16361.96|16441.1|16361.1|10
1729224190000|2024-10-18 04:03:10|16438.58|16358.58|16438.36|16358.36|16438.58|16358.58|16438.3|16358.3|10
1729224200000|2024-10-18 04:03:20|16438.69|16358.69|16438.72|16358.72|16439.03|16359.03|16436.67|16356.67|9
1729224210000|2024-10-18 04:03:30|16438.7|16358.7|16437.38|16357.38|16438.95|16358.95|16436.89|16356.89|9
1729224220000|2024-10-18 04:03:40|16437.36|16357.36|16437.27|16357.27|16437.36|16357.36|16436.5|16356.5|7
1729224230000|2024-10-18 04:03:50|16436.9|16356.9|16437.18|16357.18|16437.22|16357.22|16436.85|16356.85|6
1729224240000|2024-10-18 04:04:00|16437.19|16357.19|16433.89|16353.89|16437.19|16357.19|16433.89|16353.89|8
1729224250000|2024-10-18 04:04:10|16433.68|16353.68|16433.35|16353.35|16433.68|16353.68|16432.97|16352.97|9
1729224260000|2024-10-18 04:04:20|16432.66|16352.66|16435.14|16355.14|16435.48|16355.48|16432.66|16352.66|9
1729224270000|2024-10-18 04:04:30|16435.15|16355.15|16436.88|16356.88|16436.91|16356.91|16435.15|16355.15|9
1729224280000|2024-10-18 04:04:40|16436.87|16356.87|16436.5|16356.5|16437.58|16357.58|16436.47|16356.47|10
1729224290000|2024-10-18 04:04:50|16436.49|16356.49|16436.84|16356.84|16437.17|16357.17|16436.49|16356.49|9
1729224300000|2024-10-18 04:05:00|16437.36|16357.36|16438.89|16358.89|16438.89|16358.89|16437.02|16357.02|9
1729224310000|2024-10-18 04:05:10|16439.03|16359.03|16439.51|16359.51|16439.9|16359.9|16438.89|16358.89|10
1729224320000|2024-10-18 04:05:20|16439.54|16359.54|16440.81|16360.81|16441.16|16361.16|16439.51|16359.51|10
1729224330000|2024-10-18 04:05:30|16441.16|16361.16|16443.64|16363.64|16443.64|16363.64|16441.16|16361.16|7
1729224340000|2024-10-18 04:05:40|16443.63|16363.63|16444.44|16364.44|16444.44|16364.44|16443.38|16363.38|9
1729224350000|2024-10-18 04:05:50|16444.35|16364.35|16444.81|16364.81|16444.81|16364.81|16444.31|16364.31|7
1729224360000|2024-10-18 04:06:00|16444.51|16364.51|16443.48|16363.48|16444.71|16364.71|16443.05|16363.05|10
1729224370000|2024-10-18 04:06:10|16444.32|16364.32|16446.84|16366.84|16447.17|16367.17|16443.89|16363.89|9
1729224380000|2024-10-18 04:06:20|16446.85|16366.85|16445.7|16365.7|16446.85|16366.85|16445.67|16365.67|9
1729224390000|2024-10-18 04:06:30|16446.48|16366.48|16447.33|16367.33|16447.33|16367.33|16445.85|16365.85|10
1729224400000|2024-10-18 04:06:40|16447.66|16367.66|16447.19|16367.19|16447.69|16367.69|16447.11|16367.11|6
1729224410000|2024-10-18 04:06:50|16447.06|16367.06|16448.67|16368.67|16448.82|16368.82|16447.06|16367.06|9
1729224420000|2024-10-18 04:07:00|16448.84|16368.84|16450.23|16370.23|16450.23|16370.23|16448.64|16368.64|8
1729224430000|2024-10-18 04:07:10|16450.73|16370.73|16451.79|16371.79|16451.79|16371.79|16450.73|16370.73|10
1729224440000|2024-10-18 04:07:20|16451.78|16371.78|16454.77|16374.77|16454.77|16374.77|16451.78|16371.78|9
1729224450000|2024-10-18 04:07:30|16454.87|16374.87|16456.14|16376.14|16456.22|16376.22|16454.85|16374.85|9
1729224460000|2024-10-18 04:07:40|16456.11|16376.11|16456.54|16376.54|16456.57|16376.57|16455.79|16375.79|7
1729224470000|2024-10-18 04:07:50|16456.53|16376.53|16456.15|16376.15|16456.53|16376.53|16456.15|16376.15|8
1729224480000|2024-10-18 04:08:00|16456.16|16376.16|16457.12|16377.12|16457.32|16377.32|16456.16|16376.16|10
1729224490000|2024-10-18 04:08:10|16457.09|16377.09|16457.7|16377.7|16457.7|16377.7|16457.07|16377.07|8
1729224500000|2024-10-18 04:08:20|16457.68|16377.68|16457.44|16377.44|16457.81|16377.81|16457.44|16377.44|7
1729224510000|2024-10-18 04:08:30|16457.38|16377.38|16457.64|16377.64|16457.71|16377.71|16457.36|16377.36|10
1729224520000|2024-10-18 04:08:40|16457.66|16377.66|16458.07|16378.07|16458.6|16378.6|16457.37|16377.37|10
1729224530000|2024-10-18 04:08:50|16457.99|16377.99|16458.43|16378.43|16458.51|16378.51|16457.99|16377.99|8
1729224540000|2024-10-18 04:09:00|16458.49|16378.49|16458.56|16378.56|16459.17|16379.17|16458.49|16378.49|9
1729224550000|2024-10-18 04:09:10|16458.9|16378.9|16460.16|16380.16|16460.16|16380.16|16458.9|16378.9|10
1729224560000|2024-10-18 04:09:20|16460.1|16380.1|16461.83|16381.83|16461.83|16381.83|16460.02|16380.02|9
1729224570000|2024-10-18 04:09:30|16461.78|16381.78|16462.07|16382.07|16462.48|16382.48|16461.44|16381.44|10
1729224580000|2024-10-18 04:09:40|16462.06|16382.06|16463.06|16383.06|16463.06|16383.06|16461.73|16381.73|9
1729224590000|2024-10-18 04:09:50|16463.08|16383.08|16463.3|16383.3|16464.46|16384.46|16463.08|16383.08|9
1729224600000|2024-10-18 04:10:00|16463.09|16383.09|16463.35|16383.35|16463.66|16383.66|16463.09|16383.09|7
1729224610000|2024-10-18 04:10:10|16463.34|16383.34|16461.78|16381.78|16463.34|16383.34|16461.28|16381.28|8
1729224620000|2024-10-18 04:10:20|16462.25|16382.25|16459.61|16379.61|16462.25|16382.25|16459.61|16379.61|10
1729224630000|2024-10-18 04:10:30|16462.58|16382.58|16461.16|16381.16|16462.71|16382.71|16461.16|16381.16|9
1729224640000|2024-10-18 04:10:40|16461.52|16381.52|16461.12|16381.12|16461.86|16381.86|16460.64|16380.64|8
1729224650000|2024-10-18 04:10:50|16461.38|16381.38|16459.79|16379.79|16461.38|16381.38|16459.79|16379.79|9
1729224660000|2024-10-18 04:11:00|16459.78|16379.78|16457.66|16377.66|16459.78|16379.78|16457.65|16377.65|9
1729224670000|2024-10-18 04:11:10|16457.57|16377.57|16456.2|16376.2|16457.57|16377.57|16456.1|16376.1|9
1729224680000|2024-10-18 04:11:20|16456.16|16376.16|16455.39|16375.39|16456.16|16376.16|16455.39|16375.39|6
1729224690000|2024-10-18 04:11:30|16455.22|16375.22|16455.02|16375.02|16455.49|16375.49|16455.02|16375.02|6
1729224700000|2024-10-18 04:11:40|16456.03|16376.03|16455.99|16375.99|16456.43|16376.43|16455.99|16375.99|8
1729224710000|2024-10-18 04:11:50|16456.46|16376.46|16454.91|16374.91|16456.46|16376.46|16454.42|16374.42|9
1729224720000|2024-10-18 04:12:00|16454.5|16374.5|16454.77|16374.77|16454.83|16374.83|16454.35|16374.35|9
1729224730000|2024-10-18 04:12:10|16454.78|16374.78|16454.33|16374.33|16455.08|16375.08|16454.33|16374.33|9
1729224740000|2024-10-18 04:12:20|16454.66|16374.66|16455.61|16375.61|16457.15|16377.15|16454.66|16374.66|8
1729224750000|2024-10-18 04:12:30|16455.62|16375.62|16455.64|16375.64|16456.22|16376.22|16455.19|16375.19|9
1729224760000|2024-10-18 04:12:40|16456.25|16376.25|16456.56|16376.56|16456.56|16376.56|16456.15|16376.15|8
1729224770000|2024-10-18 04:12:50|16456.58|16376.58|16454.92|16374.92|16456.58|16376.58|16454.81|16374.81|5
1729224780000|2024-10-18 04:13:00|16455.22|16375.22|16455.75|16375.75|16457.3|16377.3|16454.89|16374.89|8
1729224790000|2024-10-18 04:13:10|16456.09|16376.09|16455.1|16375.1|16456.16|16376.16|16455.1|16375.1|6
1729224800000|2024-10-18 04:13:20|16455.06|16375.06|16455.11|16375.11|16455.44|16375.44|16455.03|16375.03|8
1729224810000|2024-10-18 04:13:30|16454.98|16374.98|16455.35|16375.35|16455.35|16375.35|16454.53|16374.53|10
1729224820000|2024-10-18 04:13:40|16456.37|16376.37|16455.96|16375.96|16456.37|16376.37|16455.7|16375.7|8
1729224830000|2024-10-18 04:13:50|16455.42|16375.42|16454.49|16374.49|16455.42|16375.42|16454.49|16374.49|9
1729224840000|2024-10-18 04:14:00|16454.54|16374.54|16455.18|16375.18|16455.18|16375.18|16454.07|16374.07|10
1729224850000|2024-10-18 04:14:10|16455.13|16375.13|16455.41|16375.41|16455.5|16375.5|16454.66|16374.66|9
1729224860000|2024-10-18 04:14:20|16455.85|16375.85|16455.64|16375.64|16455.85|16375.85|16455.16|16375.16|8
1729224870000|2024-10-18 04:14:30|16455.22|16375.22|16455.83|16375.83|16455.83|16375.83|16455.22|16375.22|10
1729224880000|2024-10-18 04:14:40|16455.82|16375.82|16455.86|16375.86|16455.86|16375.86|16455.8|16375.8|4
1729224890000|2024-10-18 04:14:50|16456.51|16376.51|16456.96|16376.96|16456.96|16376.96|16455.71|16375.71|9
1729224900000|2024-10-18 04:15:00|16457.54|16377.54|16456.31|16376.31|16457.54|16377.54|16456.1|16376.1|8
1729224910000|2024-10-18 04:15:10|16456.64|16376.64|16456.46|16376.46|16456.7|16376.7|16456.46|16376.46|8
1729224920000|2024-10-18 04:15:20|16456.69|16376.69|16457.45|16377.45|16457.45|16377.45|16456.33|16376.33|9
1729224930000|2024-10-18 04:15:30|16457.44|16377.44|16458.01|16378.01|16458.01|16378.01|16457.24|16377.24|9
1729224940000|2024-10-18 04:15:40|16458|16378|16458.19|16378.19|16458.43|16378.43|16457.72|16377.72|8
1729224950000|2024-10-18 04:15:50|16458.45|16378.45|16459.74|16379.74|16459.74|16379.74|16458.43|16378.43|8
1729224960000|2024-10-18 04:16:00|16459.75|16379.75|16459.68|16379.68|16459.77|16379.77|16459.68|16379.68|6
1729224970000|2024-10-18 04:16:10|16460.97|16380.97|16461.74|16381.74|16461.74|16381.74|16460.97|16380.97|8
1729224980000|2024-10-18 04:16:20|16461.78|16381.78|16462.55|16382.55|16462.55|16382.55|16461.49|16381.49|9
1729224990000|2024-10-18 04:16:30|16462.56|16382.56|16462.66|16382.66|16462.89|16382.89|16462|16382|7
1729225000000|2024-10-18 04:16:40|16462.52|16382.52|16461.96|16381.96|16462.52|16382.52|16461.64|16381.64|7
1729225010000|2024-10-18 04:16:50|16462.08|16382.08|16461.75|16381.75|16462.3|16382.3|16461.43|16381.43|9
1729225020000|2024-10-18 04:17:00|16461.78|16381.78|16461.26|16381.26|16461.78|16381.78|16461.07|16381.07|8
1729225030000|2024-10-18 04:17:10|16462.03|16382.03|16460.25|16380.25|16462.11|16382.11|16460.25|16380.25|10
1729225040000|2024-10-18 04:17:20|16460.04|16380.04|16459.7|16379.7|16460.04|16380.04|16459.7|16379.7|8
1729225050000|2024-10-18 04:17:30|16459.59|16379.59|16460.13|16380.13|16460.34|16380.34|16459.59|16379.59|9
1729225060000|2024-10-18 04:17:40|16460.32|16380.32|16459.58|16379.58|16460.32|16380.32|16459.34|16379.34|7
1729225070000|2024-10-18 04:17:50|16459.57|16379.57|16459.39|16379.39|16459.59|16379.59|16459.39|16379.39|7
1729225080000|2024-10-18 04:18:00|16459.38|16379.38|16461.93|16381.93|16461.93|16381.93|16459.38|16379.38|7
1729225090000|2024-10-18 04:18:10|16462.05|16382.05|16462.1|16382.1|16462.1|16382.1|16460.81|16380.81|10
1729225100000|2024-10-18 04:18:20|16461.94|16381.94|16461.53|16381.53|16462.37|16382.37|16461.46|16381.46|9
1729225110000|2024-10-18 04:18:30|16461.31|16381.31|16461.69|16381.69|16462.37|16382.37|16461.14|16381.14|9
1729225120000|2024-10-18 04:18:40|16461.29|16381.29|16461.66|16381.66|16461.97|16381.97|16461.03|16381.03|8
1729225130000|2024-10-18 04:18:50|16461.96|16381.96|16461.73|16381.73|16461.97|16381.97|16461.51|16381.51|7
1729225140000|2024-10-18 04:19:00|16461.7|16381.7|16462.58|16382.58|16462.9|16382.9|16461.7|16381.7|6
1729225150000|2024-10-18 04:19:10|16462.57|16382.57|16462.86|16382.86|16462.92|16382.92|16462.55|16382.55|9
1729225160000|2024-10-18 04:19:20|16462.95|16382.95|16463.28|16383.28|16463.28|16383.28|16462.79|16382.79|6
1729225170000|2024-10-18 04:19:30|16462.95|16382.95|16462.71|16382.71|16462.95|16382.95|16462.69|16382.69|6
1729225180000|2024-10-18 04:19:40|16462.72|16382.72|16462.9|16382.9|16462.99|16382.99|16462.14|16382.14|5
1729225190000|2024-10-18 04:19:50|16462.77|16382.77|16462.71|16382.71|16462.87|16382.87|16462.7|16382.7|4
1729225200000|2024-10-18 04:20:00|16462.7|16382.7|16465.28|16385.28|16465.48|16385.48|16462.7|16382.7|10
1729225210000|2024-10-18 04:20:10|16465.56|16385.56|16466.69|16386.69|16466.89|16386.89|16465.56|16385.56|10
1729225220000|2024-10-18 04:20:20|16466.68|16386.68|16468.25|16388.25|16468.3|16388.3|16466.68|16386.68|9
1729225230000|2024-10-18 04:20:30|16468.23|16388.23|16468.06|16388.06|16468.38|16388.38|16468.06|16388.06|9
1729225240000|2024-10-18 04:20:40|16468.32|16388.32|16468.24|16388.24|16468.59|16388.59|16468.22|16388.22|10
1729225250000|2024-10-18 04:20:50|16468.23|16388.23|16468.81|16388.81|16468.81|16388.81|16468.19|16388.19|8
1729225260000|2024-10-18 04:21:00|16468.85|16388.85|16470.45|16390.45|16470.45|16390.45|16468.83|16388.83|8
1729225270000|2024-10-18 04:21:10|16474.01|16394.01|16475.54|16395.54|16475.56|16395.56|16474.01|16394.01|8
1729225280000|2024-10-18 04:21:20|16475.53|16395.53|16476.07|16396.07|16476.07|16396.07|16475.45|16395.45|9
1729225290000|2024-10-18 04:21:30|16476.96|16396.96|16477.14|16397.14|16477.42|16397.42|16476.32|16396.32|10
1729225300000|2024-10-18 04:21:40|16477.05|16397.05|16477.1|16397.1|16477.42|16397.42|16476.82|16396.82|9
1729225310000|2024-10-18 04:21:50|16476.83|16396.83|16476.68|16396.68|16476.85|16396.85|16476.38|16396.38|8
1729225320000|2024-10-18 04:22:00|16476.84|16396.84|16476.88|16396.88|16476.88|16396.88|16476.84|16396.84|5
1729225330000|2024-10-18 04:22:10|16476.89|16396.89|16476.33|16396.33|16476.89|16396.89|16476.15|16396.15|10
1729225340000|2024-10-18 04:22:20|16476.28|16396.28|16476.4|16396.4|16476.45|16396.45|16476.26|16396.26|7
1729225350000|2024-10-18 04:22:30|16476.43|16396.43|16477.39|16397.39|16477.39|16397.39|16476.42|16396.42|8
1729225360000|2024-10-18 04:22:40|16478.17|16398.17|16477.81|16397.81|16478.2|16398.2|16477.78|16397.78|8
1729225370000|2024-10-18 04:22:50|16477.85|16397.85|16479.69|16399.69|16480.1|16400.1|16477.84|16397.84|9
1729225380000|2024-10-18 04:23:00|16479.68|16399.68|16480.16|16400.16|16480.38|16400.38|16479.68|16399.68|8
1729225390000|2024-10-18 04:23:10|16480.15|16400.15|16479.72|16399.72|16480.52|16400.52|16479.68|16399.68|10
1729225400000|2024-10-18 04:23:20|16479.71|16399.71|16479.92|16399.92|16479.92|16399.92|16479.52|16399.52|7
1729225410000|2024-10-18 04:23:30|16479.87|16399.87|16482.39|16402.39|16482.39|16402.39|16479.87|16399.87|10
1729225420000|2024-10-18 04:23:40|16481.9|16401.9|16481.56|16401.56|16482.18|16402.18|16481.36|16401.36|8
1729225430000|2024-10-18 04:23:50|16481.59|16401.59|16478.31|16398.31|16481.59|16401.59|16478.31|16398.31|8
1729225440000|2024-10-18 04:24:00|16478.32|16398.32|16478.81|16398.81|16478.81|16398.81|16478.26|16398.26|8
1729225450000|2024-10-18 04:24:10|16478.82|16398.82|16479.21|16399.21|16479.21|16399.21|16478.6|16398.6|5
1729225460000|2024-10-18 04:24:20|16479.22|16399.22|16484.43|16404.43|16484.43|16404.43|16479.21|16399.21|6
1729225470000|2024-10-18 04:24:30|16484.41|16404.41|16485.69|16405.69|16485.69|16405.69|16484.39|16404.39|7
1729225480000|2024-10-18 04:24:40|16485.95|16405.95|16486.74|16406.74|16486.76|16406.76|16485.95|16405.95|8
1729225490000|2024-10-18 04:24:50|16486.72|16406.72|16486.68|16406.68|16486.81|16406.81|16486.68|16406.68|8
1729225500000|2024-10-18 04:25:00|16486.67|16406.67|16485.24|16405.24|16486.68|16406.68|16485.2|16405.2|8
1729225510000|2024-10-18 04:25:10|16485.23|16405.23|16484.24|16404.24|16485.23|16405.23|16483.49|16403.49|10
1729225520000|2024-10-18 04:25:20|16483.43|16403.43|16484.89|16404.89|16484.89|16404.89|16482.97|16402.97|8
1729225530000|2024-10-18 04:25:30|16484.95|16404.95|16483.85|16403.85|16485.01|16405.01|16483.85|16403.85|8
1729225540000|2024-10-18 04:25:40|16483.74|16403.74|16485.33|16405.33|16485.33|16405.33|16483.6|16403.6|10
1729225550000|2024-10-18 04:25:50|16485.3|16405.3|16485|16405|16485.32|16405.32|16483.94|16403.94|8
1729225560000|2024-10-18 04:26:00|16485.23|16405.23|16484.27|16404.27|16485.39|16405.39|16484.25|16404.25|8
1729225570000|2024-10-18 04:26:10|16484.26|16404.26|16484.28|16404.28|16484.29|16404.29|16484.26|16404.26|8
1729225580000|2024-10-18 04:26:20|16484.27|16404.27|16484.06|16404.06|16484.27|16404.27|16484.06|16404.06|6
1729225590000|2024-10-18 04:26:30|16484.05|16404.05|16484.34|16404.34|16484.87|16404.87|16484.05|16404.05|10
1729225600000|2024-10-18 04:26:40|16484.35|16404.35|16483.45|16403.45|16484.35|16404.35|16483.28|16403.28|9
1729225610000|2024-10-18 04:26:50|16483.5|16403.5|16483.21|16403.21|16483.77|16403.77|16483.21|16403.21|9
1729225620000|2024-10-18 04:27:00|16483.32|16403.32|16483.59|16403.59|16483.9|16403.9|16483.31|16403.31|8
1729225630000|2024-10-18 04:27:10|16482.75|16402.75|16483.17|16403.17|16483.31|16403.31|16482.53|16402.53|8
1729225640000|2024-10-18 04:27:20|16483.15|16403.15|16483.08|16403.08|16483.82|16403.82|16483.07|16403.07|8
1729225650000|2024-10-18 04:27:30|16483.07|16403.07|16487.35|16407.35|16487.35|16407.35|16483.07|16403.07|8
1729225660000|2024-10-18 04:27:40|16489.24|16409.24|16489.59|16409.59|16489.59|16409.59|16489.24|16409.24|8
1729225670000|2024-10-18 04:27:50|16489.6|16409.6|16489.4|16409.4|16489.6|16409.6|16489.32|16409.32|8
1729225680000|2024-10-18 04:28:00|16489.38|16409.38|16489.24|16409.24|16489.38|16409.38|16488.86|16408.86|7
1729225690000|2024-10-18 04:28:10|16489.14|16409.14|16488.95|16408.95|16489.15|16409.15|16488.91|16408.91|5
1729225700000|2024-10-18 04:28:20|16488.97|16408.97|16489.5|16409.5|16489.5|16409.5|16488.97|16408.97|5
1729225710000|2024-10-18 04:28:30|16488.91|16408.91|16488.9|16408.9|16488.99|16408.99|16488.9|16408.9|8
1729225720000|2024-10-18 04:28:40|16488.69|16408.69|16489.87|16409.87|16489.87|16409.87|16488.69|16408.69|9
1729225730000|2024-10-18 04:28:50|16489.82|16409.82|16489.79|16409.79|16490.09|16410.09|16489.79|16409.79|8
1729225740000|2024-10-18 04:29:00|16490.09|16410.09|16489.4|16409.4|16490.26|16410.26|16488.89|16408.89|9
1729225750000|2024-10-18 04:29:10|16488.65|16408.65|16490.2|16410.2|16490.2|16410.2|16488.65|16408.65|8
1729225760000|2024-10-18 04:29:20|16489.6|16409.6|16491.09|16411.09|16491.41|16411.41|16489.6|16409.6|10
1729225770000|2024-10-18 04:29:30|16491.08|16411.08|16491.02|16411.02|16491.11|16411.11|16491.01|16411.01|8
1729225780000|2024-10-18 04:29:40|16491.01|16411.01|16493.04|16413.04|16493.04|16413.04|16491.01|16411.01|6
1729225790000|2024-10-18 04:29:50|16492.95|16412.95|16492|16412|16492.95|16412.95|16492|16412|10
1729225800000|2024-10-18 04:30:00|16492.01|16412.01|16495.42|16415.42|16495.46|16415.46|16492|16412|9
1729225810000|2024-10-18 04:30:10|16495.43|16415.43|16493.32|16413.32|16495.43|16415.43|16493.32|16413.32|7
1729225820000|2024-10-18 04:30:20|16493.33|16413.33|16492.94|16412.94|16493.33|16413.33|16492.94|16412.94|9
1729225830000|2024-10-18 04:30:30|16492.95|16412.95|16492.25|16412.25|16492.97|16412.97|16491.92|16411.92|10
1729225840000|2024-10-18 04:30:40|16492.56|16412.56|16492.06|16412.06|16492.56|16412.56|16492.06|16412.06|9
1729225850000|2024-10-18 04:30:50|16492.03|16412.03|16493.31|16413.31|16493.43|16413.43|16492.03|16412.03|8
1729225860000|2024-10-18 04:31:00|16493.32|16413.32|16494.39|16414.39|16495.04|16415.04|16493.32|16413.32|9
1729225870000|2024-10-18 04:31:10|16494.41|16414.41|16492.4|16412.4|16494.42|16414.42|16490.99|16410.99|6
1729225880000|2024-10-18 04:31:20|16492.39|16412.39|16492.96|16412.96|16492.96|16412.96|16492.37|16412.37|8
1729225890000|2024-10-18 04:31:30|16492.95|16412.95|16495.19|16415.19|16495.19|16415.19|16492.95|16412.95|9
1729225900000|2024-10-18 04:31:40|16495.64|16415.64|16496.52|16416.52|16497.13|16417.13|16495.64|16415.64|8
1729225910000|2024-10-18 04:31:50|16495.93|16415.93|16496.33|16416.33|16496.33|16416.33|16495.9|16415.9|8
1729225920000|2024-10-18 04:32:00|16496.54|16416.54|16496.04|16416.04|16496.54|16416.54|16495.98|16415.98|8
1729225930000|2024-10-18 04:32:10|16496.14|16416.14|16496.19|16416.19|16496.19|16416.19|16495.89|16415.89|8
1729225940000|2024-10-18 04:32:20|16496.18|16416.18|16496.95|16416.95|16496.95|16416.95|16495.87|16415.87|6
1729225950000|2024-10-18 04:32:30|16496.94|16416.94|16496.85|16416.85|16497.31|16417.31|16496.85|16416.85|9
1729225960000|2024-10-18 04:32:40|16496.84|16416.84|16498.89|16418.89|16499.09|16419.09|16496.84|16416.84|7
1729225970000|2024-10-18 04:32:50|16498.97|16418.97|16500.51|16420.51|16500.56|16420.56|16498.97|16418.97|9
1729225980000|2024-10-18 04:33:00|16500.52|16420.52|16499.05|16419.05|16500.52|16420.52|16498.93|16418.93|6
1729225990000|2024-10-18 04:33:10|16498.81|16418.81|16499.17|16419.17|16499.21|16419.21|16498.81|16418.81|6
1729226000000|2024-10-18 04:33:20|16498.9|16418.9|16498.79|16418.79|16498.9|16418.9|16498.78|16418.78|8
1729226010000|2024-10-18 04:33:30|16498.8|16418.8|16498.72|16418.72|16499.13|16419.13|16498.72|16418.72|9
1729226020000|2024-10-18 04:33:40|16498.73|16418.73|16498.27|16418.27|16498.88|16418.88|16498.27|16418.27|7
1729226030000|2024-10-18 04:33:50|16498.14|16418.14|16496.71|16416.71|16498.14|16418.14|16496.71|16416.71|6
1729226040000|2024-10-18 04:34:00|16496.67|16416.67|16496.67|16416.67|16496.71|16416.71|16496.66|16416.66|8
1729226050000|2024-10-18 04:34:10|16496.69|16416.69|16496.55|16416.55|16496.76|16416.76|16496.55|16416.55|6
1729226060000|2024-10-18 04:34:20|16496.24|16416.24|16496.1|16416.1|16496.45|16416.45|16496.1|16416.1|5
1729226070000|2024-10-18 04:34:30|16495.96|16415.96|16493.76|16413.76|16495.96|16415.96|16493.76|16413.76|4
1729226080000|2024-10-18 04:34:40|16493.23|16413.23|16492.18|16412.18|16493.23|16413.23|16492.18|16412.18|7
1729226090000|2024-10-18 04:34:50|16492.35|16412.35|16491.97|16411.97|16492.35|16412.35|16491.58|16411.58|8
1729226100000|2024-10-18 04:35:00|16491.91|16411.91|16491.42|16411.42|16491.91|16411.91|16491.42|16411.42|9
1729226110000|2024-10-18 04:35:10|16491.35|16411.35|16490.78|16410.78|16491.35|16411.35|16490.78|16410.78|7
1729226120000|2024-10-18 04:35:20|16490.41|16410.41|16489.34|16409.34|16490.41|16410.41|16488.64|16408.64|9
1729226130000|2024-10-18 04:35:30|16489.41|16409.41|16487.1|16407.1|16489.41|16409.41|16487.1|16407.1|6
1729226140000|2024-10-18 04:35:40|16487|16407|16486.5|16406.5|16487.47|16407.47|16486.5|16406.5|10
1729226150000|2024-10-18 04:35:50|16486.67|16406.67|16487.25|16407.25|16487.25|16407.25|16486.67|16406.67|6
1729226160000|2024-10-18 04:36:00|16487.24|16407.24|16487.41|16407.41|16487.41|16407.41|16487.23|16407.23|5
1729226170000|2024-10-18 04:36:10|16488.5|16408.5|16490.57|16410.57|16490.73|16410.73|16488.5|16408.5|9
1729226180000|2024-10-18 04:36:20|16490.66|16410.66|16491.25|16411.25|16491.3|16411.3|16490.66|16410.66|8
1729226190000|2024-10-18 04:36:30|16491.26|16411.26|16490.96|16410.96|16491.26|16411.26|16490.55|16410.55|7
1729226200000|2024-10-18 04:36:40|16490.94|16410.94|16492.32|16412.32|16492.8|16412.8|16490.79|16410.79|7
1729226210000|2024-10-18 04:36:50|16492.3|16412.3|16492.08|16412.08|16492.38|16412.38|16491.75|16411.75|10
1729226220000|2024-10-18 04:37:00|16491.96|16411.96|16490.97|16410.97|16492.09|16412.09|16490.97|16410.97|10
1729226230000|2024-10-18 04:37:10|16490.96|16410.96|16492.54|16412.54|16492.54|16412.54|16490.14|16410.14|9
1729226240000|2024-10-18 04:37:20|16492.55|16412.55|16491.27|16411.27|16492.92|16412.92|16491.2|16411.2|9
1729226250000|2024-10-18 04:37:30|16491.26|16411.26|16489.92|16409.92|16491.3|16411.3|16489.92|16409.92|9
1729226260000|2024-10-18 04:37:40|16489.94|16409.94|16491.8|16411.8|16491.87|16411.87|16489.94|16409.94|10
1729226270000|2024-10-18 04:37:50|16491.77|16411.77|16491.89|16411.89|16491.89|16411.89|16491.69|16411.69|8
1729226280000|2024-10-18 04:38:00|16491.92|16411.92|16491.76|16411.76|16492.38|16412.38|16491.75|16411.75|7
1729226290000|2024-10-18 04:38:10|16491.75|16411.75|16491.25|16411.25|16491.97|16411.97|16491.25|16411.25|7
1729226300000|2024-10-18 04:38:20|16491.21|16411.21|16492.26|16412.26|16492.26|16412.26|16491.21|16411.21|8
1729226310000|2024-10-18 04:38:30|16491.82|16411.82|16491.58|16411.58|16491.83|16411.83|16491.58|16411.58|8
1729226320000|2024-10-18 04:38:40|16491.56|16411.56|16491.24|16411.24|16491.69|16411.69|16491.19|16411.19|10
1729226330000|2024-10-18 04:38:50|16491.27|16411.27|16491.29|16411.29|16491.3|16411.3|16491.27|16411.27|7
1729226340000|2024-10-18 04:39:00|16491.26|16411.26|16491.12|16411.12|16491.26|16411.26|16490.87|16410.87|9
1729226350000|2024-10-18 04:39:10|16491.11|16411.11|16491.4|16411.4|16491.4|16411.4|16491.04|16411.04|9
1729226360000|2024-10-18 04:39:20|16490.96|16410.96|16491.57|16411.57|16491.93|16411.93|16490.96|16410.96|8
1729226370000|2024-10-18 04:39:30|16491.58|16411.58|16492.56|16412.56|16492.56|16412.56|16491.58|16411.58|8
1729226380000|2024-10-18 04:39:40|16492.57|16412.57|16492.69|16412.69|16492.69|16412.69|16492.43|16412.43|7
1729226390000|2024-10-18 04:39:50|16492.68|16412.68|16493.29|16413.29|16493.29|16413.29|16492.55|16412.55|10
1729226400000|2024-10-18 04:40:00|16493.3|16413.3|16493.31|16413.31|16493.32|16413.32|16493.3|16413.3|4
1729226410000|2024-10-18 04:40:10|16493.32|16413.32|16493.22|16413.22|16493.32|16413.32|16493.08|16413.08|5
1729226420000|2024-10-18 04:40:20|16493.23|16413.23|16492.75|16412.75|16493.23|16413.23|16492.75|16412.75|7
1729226430000|2024-10-18 04:40:30|16492.76|16412.76|16492.08|16412.08|16492.76|16412.76|16492.01|16412.01|10
1729226440000|2024-10-18 04:40:40|16491.68|16411.68|16492.78|16412.78|16492.79|16412.79|16491.68|16411.68|7
1729226450000|2024-10-18 04:40:50|16492.86|16412.86|16492.88|16412.88|16492.88|16412.88|16492.82|16412.82|7
1729226460000|2024-10-18 04:41:00|16492.81|16412.81|16492.95|16412.95|16492.95|16412.95|16492.8|16412.8|6
1729226470000|2024-10-18 04:41:10|16492.98|16412.98|16492.86|16412.86|16492.98|16412.98|16492.86|16412.86|4
1729226480000|2024-10-18 04:41:20|16492.93|16412.93|16493.16|16413.16|16493.22|16413.22|16492.93|16412.93|8
1729226490000|2024-10-18 04:41:30|16493.15|16413.15|16488.89|16408.89|16493.15|16413.15|16488.89|16408.89|8
1729226500000|2024-10-18 04:41:40|16488.81|16408.81|16488.21|16408.21|16488.81|16408.81|16488.21|16408.21|8
1729226510000|2024-10-18 04:41:50|16488.2|16408.2|16488.93|16408.93|16488.93|16408.93|16488.19|16408.19|8
1729226520000|2024-10-18 04:42:00|16488.48|16408.48|16488.01|16408.01|16488.48|16408.48|16487.77|16407.77|10
1729226530000|2024-10-18 04:42:10|16488.21|16408.21|16490.75|16410.75|16490.75|16410.75|16488.21|16408.21|8
1729226540000|2024-10-18 04:42:20|16490.77|16410.77|16491.16|16411.16|16491.16|16411.16|16490.77|16410.77|4
1729226550000|2024-10-18 04:42:30|16491.14|16411.14|16492.42|16412.42|16492.42|16412.42|16491.14|16411.14|8
1729226560000|2024-10-18 04:42:40|16492.43|16412.43|16492.41|16412.41|16492.53|16412.53|16492.41|16412.41|7
1729226570000|2024-10-18 04:42:50|16492.4|16412.4|16492.38|16412.38|16492.4|16412.4|16492.35|16412.35|7
1729226580000|2024-10-18 04:43:00|16492.39|16412.39|16492.1|16412.1|16492.4|16412.4|16492.1|16412.1|9
1729226590000|2024-10-18 04:43:10|16492.12|16412.12|16491.72|16411.72|16492.12|16412.12|16491.72|16411.72|8
1729226600000|2024-10-18 04:43:20|16492.05|16412.05|16491.8|16411.8|16492.05|16412.05|16491.77|16411.77|9
1729226610000|2024-10-18 04:43:30|16491.77|16411.77|16491.63|16411.63|16491.78|16411.78|16491.43|16411.43|9
1729226620000|2024-10-18 04:43:40|16491.62|16411.62|16491.6|16411.6|16491.7|16411.7|16491.35|16411.35|9
1729226630000|2024-10-18 04:43:50|16491.84|16411.84|16491.29|16411.29|16491.84|16411.84|16491.09|16411.09|9
1729226640000|2024-10-18 04:44:00|16491.35|16411.35|16491.55|16411.55|16491.69|16411.69|16491.11|16411.11|6
1729226650000|2024-10-18 04:44:10|16491.54|16411.54|16491.88|16411.88|16491.88|16411.88|16491.53|16411.53|5
1729226660000|2024-10-18 04:44:20|16491.95|16411.95|16494.41|16414.41|16494.41|16414.41|16491.94|16411.94|10
1729226670000|2024-10-18 04:44:30|16494.5|16414.5|16494.53|16414.53|16494.6|16414.6|16494.5|16414.5|9
1729226680000|2024-10-18 04:44:40|16495.1|16415.1|16494.44|16414.44|16495.12|16415.12|16494.44|16414.44|8
1729226690000|2024-10-18 04:44:50|16494.41|16414.41|16494.33|16414.33|16494.41|16414.41|16494.33|16414.33|6
1729226700000|2024-10-18 04:45:00|16494.32|16414.32|16494.71|16414.71|16494.9|16414.9|16494.31|16414.31|6
1729226710000|2024-10-18 04:45:10|16494.58|16414.58|16491.47|16411.47|16494.58|16414.58|16491.28|16411.28|9
1729226720000|2024-10-18 04:45:20|16491.37|16411.37|16493.61|16413.61|16494.29|16414.29|16491.33|16411.33|8
1729226730000|2024-10-18 04:45:30|16493.86|16413.86|16492.41|16412.41|16494.22|16414.22|16492.37|16412.37|10
1729226740000|2024-10-18 04:45:40|16492.44|16412.44|16494.26|16414.26|16494.26|16414.26|16492.44|16412.44|8
1729226750000|2024-10-18 04:45:50|16494.27|16414.27|16494.04|16414.04|16494.27|16414.27|16493.98|16413.98|8
1729226760000|2024-10-18 04:46:00|16493.49|16413.49|16492.03|16412.03|16493.49|16413.49|16492.02|16412.02|9
1729226770000|2024-10-18 04:46:10|16491.99|16411.99|16491.86|16411.86|16491.99|16411.99|16491.85|16411.85|7
1729226780000|2024-10-18 04:46:20|16492.7|16412.7|16491.97|16411.97|16492.85|16412.85|16491.86|16411.86|9
1729226790000|2024-10-18 04:46:30|16491.9|16411.9|16491.62|16411.62|16492.73|16412.73|16491.62|16411.62|9
1729226800000|2024-10-18 04:46:40|16491.25|16411.25|16491|16411|16491.25|16411.25|16490.43|16410.43|10
1729226810000|2024-10-18 04:46:50|16490.72|16410.72|16490.25|16410.25|16490.75|16410.75|16490.25|16410.25|9
1729226820000|2024-10-18 04:47:00|16490.53|16410.53|16490.93|16410.93|16490.93|16410.93|16489.96|16409.96|10
1729226830000|2024-10-18 04:47:10|16490.87|16410.87|16485.21|16405.21|16490.87|16410.87|16484.42|16404.42|9
1729226840000|2024-10-18 04:47:20|16485.23|16405.23|16484.76|16404.76|16485.23|16405.23|16484.71|16404.71|8
1729226850000|2024-10-18 04:47:30|16484.78|16404.78|16484.71|16404.71|16484.78|16404.78|16484.7|16404.7|8
1729226860000|2024-10-18 04:47:40|16484.66|16404.66|16486.01|16406.01|16486.01|16406.01|16484.63|16404.63|9
1729226870000|2024-10-18 04:47:50|16486.04|16406.04|16485.84|16405.84|16486.06|16406.06|16485.84|16405.84|9
1729226880000|2024-10-18 04:48:00|16485.83|16405.83|16487.75|16407.75|16487.75|16407.75|16485.79|16405.79|8
1729226890000|2024-10-18 04:48:10|16487.78|16407.78|16492.1|16412.1|16492.63|16412.63|16487.78|16407.78|9
1729226900000|2024-10-18 04:48:20|16492.08|16412.08|16491.38|16411.38|16492.08|16412.08|16491.32|16411.32|6
1729226910000|2024-10-18 04:48:30|16491.36|16411.36|16491.1|16411.1|16491.36|16411.36|16490.28|16410.28|8
1729226920000|2024-10-18 04:48:40|16491.11|16411.11|16491.47|16411.47|16491.47|16411.47|16491.1|16411.1|8
1729226930000|2024-10-18 04:48:50|16491.48|16411.48|16492.24|16412.24|16492.24|16412.24|16491.47|16411.47|6
1729226940000|2024-10-18 04:49:00|16492.22|16412.22|16493.48|16413.48|16493.48|16413.48|16492.22|16412.22|9
1729226950000|2024-10-18 04:49:10|16493.49|16413.49|16494.17|16414.17|16494.84|16414.84|16493.49|16413.49|10
1729226960000|2024-10-18 04:49:20|16494.15|16414.15|16494.7|16414.7|16494.7|16414.7|16493.57|16413.57|10
1729226970000|2024-10-18 04:49:30|16494.88|16414.88|16491.07|16411.07|16494.88|16414.88|16491.07|16411.07|9
1729226980000|2024-10-18 04:49:40|16490.45|16410.45|16488.56|16408.56|16490.45|16410.45|16488.56|16408.56|10
1729226990000|2024-10-18 04:49:50|16488.77|16408.77|16488.51|16408.51|16488.82|16408.82|16488.5|16408.5|10
1729227000000|2024-10-18 04:50:00|16488.46|16408.46|16488.42|16408.42|16489.05|16409.05|16488.42|16408.42|8
1729227010000|2024-10-18 04:50:10|16488.43|16408.43|16488.54|16408.54|16488.85|16408.85|16488.43|16408.43|9
1729227020000|2024-10-18 04:50:20|16488.53|16408.53|16487.4|16407.4|16488.56|16408.56|16487.4|16407.4|8
1729227030000|2024-10-18 04:50:30|16487.39|16407.39|16487.25|16407.25|16487.4|16407.4|16487.25|16407.25|6
1729227040000|2024-10-18 04:50:40|16487.05|16407.05|16483.92|16403.92|16487.05|16407.05|16483.92|16403.92|10
1729227050000|2024-10-18 04:50:50|16483.8|16403.8|16483.33|16403.33|16483.8|16403.8|16482.79|16402.79|10
1729227060000|2024-10-18 04:51:00|16483.57|16403.57|16483.29|16403.29|16483.57|16403.57|16483|16403|9
1729227070000|2024-10-18 04:51:10|16483.28|16403.28|16483.28|16403.28|16483.33|16403.33|16483.21|16403.21|10
1729227080000|2024-10-18 04:51:20|16483.27|16403.27|16482.05|16402.05|16483.27|16403.27|16482.05|16402.05|9
1729227090000|2024-10-18 04:51:30|16481.47|16401.47|16480.63|16400.63|16481.47|16401.47|16480.63|16400.63|10
1729227100000|2024-10-18 04:51:40|16480.62|16400.62|16480.08|16400.08|16480.78|16400.78|16480.08|16400.08|6
1729227110000|2024-10-18 04:51:50|16480.03|16400.03|16479.25|16399.25|16480.03|16400.03|16479.25|16399.25|7
1729227120000|2024-10-18 04:52:00|16479.3|16399.3|16479.19|16399.19|16479.3|16399.3|16479.15|16399.15|9
1729227130000|2024-10-18 04:52:10|16479.24|16399.24|16480.05|16400.05|16480.06|16400.06|16479.11|16399.11|7
1729227140000|2024-10-18 04:52:20|16480.04|16400.04|16483.53|16403.53|16483.53|16403.53|16479.13|16399.13|8
1729227150000|2024-10-18 04:52:30|16483.57|16403.57|16483.49|16403.49|16483.66|16403.66|16482.97|16402.97|7
1729227160000|2024-10-18 04:52:40|16483.51|16403.51|16482.85|16402.85|16483.68|16403.68|16482.84|16402.84|9
1729227170000|2024-10-18 04:52:50|16482.83|16402.83|16483.11|16403.11|16483.74|16403.74|16482.83|16402.83|10
1729227180000|2024-10-18 04:53:00|16483.13|16403.13|16483.14|16403.14|16483.14|16403.14|16483.1|16403.1|6
1729227190000|2024-10-18 04:53:10|16483.12|16403.12|16483.11|16403.11|16483.13|16403.13|16483.11|16403.11|4
1729227200000|2024-10-18 04:53:20|16483.09|16403.09|16483.84|16403.84|16483.84|16403.84|16483.09|16403.09|5
1729227210000|2024-10-18 04:53:30|16483.85|16403.85|16482.31|16402.31|16483.85|16403.85|16482.31|16402.31|9
1729227220000|2024-10-18 04:53:40|16481.91|16401.91|16481.83|16401.83|16481.91|16401.91|16481.83|16401.83|6
1729227230000|2024-10-18 04:53:50|16481.81|16401.81|16482.88|16402.88|16482.88|16402.88|16481.81|16401.81|6
1729227240000|2024-10-18 04:54:00|16483.08|16403.08|16482.16|16402.16|16483.13|16403.13|16482.16|16402.16|9
1729227250000|2024-10-18 04:54:10|16481.95|16401.95|16482.17|16402.17|16482.19|16402.19|16481.51|16401.51|10
1729227260000|2024-10-18 04:54:20|16482.2|16402.2|16479.83|16399.83|16482.58|16402.58|16479.77|16399.77|10
1729227270000|2024-10-18 04:54:30|16479.7|16399.7|16478.84|16398.84|16479.7|16399.7|16478.72|16398.72|10
1729227280000|2024-10-18 04:54:40|16478.73|16398.73|16478.96|16398.96|16478.96|16398.96|16478.73|16398.73|7
1729227290000|2024-10-18 04:54:50|16479.19|16399.19|16479.82|16399.82|16480.42|16400.42|16479.19|16399.19|8
1729227300000|2024-10-18 04:55:00|16479.81|16399.81|16482.76|16402.76|16482.78|16402.78|16479.81|16399.81|7
1729227310000|2024-10-18 04:55:10|16482.96|16402.96|16483.04|16403.04|16484.02|16404.02|16482.96|16402.96|10
1729227320000|2024-10-18 04:55:20|16482.99|16402.99|16478.2|16398.2|16482.99|16402.99|16478.2|16398.2|9
1729227330000|2024-10-18 04:55:30|16478.18|16398.18|16476.71|16396.71|16478.57|16398.57|16476.71|16396.71|10
1729227340000|2024-10-18 04:55:40|16476.63|16396.63|16471.52|16391.52|16476.63|16396.63|16471.51|16391.51|10
1729227350000|2024-10-18 04:55:50|16471.5|16391.5|16472.15|16392.15|16472.16|16392.16|16471.5|16391.5|8
1729227360000|2024-10-18 04:56:00|16472.18|16392.18|16471.99|16391.99|16472.19|16392.19|16471.57|16391.57|9
1729227370000|2024-10-18 04:56:10|16471.97|16391.97|16468.71|16388.71|16471.98|16391.98|16468.43|16388.43|9
1729227380000|2024-10-18 04:56:20|16468.44|16388.44|16465.75|16385.75|16468.44|16388.44|16465.75|16385.75|10
1729227390000|2024-10-18 04:56:30|16465.47|16385.47|16461.76|16381.76|16465.47|16385.47|16461.76|16381.76|7
1729227400000|2024-10-18 04:56:40|16461.84|16381.84|16462.66|16382.66|16463.46|16383.46|16461.84|16381.84|10
1729227410000|2024-10-18 04:56:50|16462.6|16382.6|16462.51|16382.51|16463.15|16383.15|16462.25|16382.25|8
1729227420000|2024-10-18 04:57:00|16462.5|16382.5|16463.01|16383.01|16463.01|16383.01|16462.29|16382.29|9
1729227430000|2024-10-18 04:57:10|16463.02|16383.02|16465.61|16385.61|16465.61|16385.61|16463.02|16383.02|7
1729227440000|2024-10-18 04:57:20|16465.64|16385.64|16468.09|16388.09|16468.09|16388.09|16465.64|16385.64|10
1729227450000|2024-10-18 04:57:30|16468.5|16388.5|16468.69|16388.69|16468.69|16388.69|16467.96|16387.96|10
1729227460000|2024-10-18 04:57:40|16468.14|16388.14|16468.5|16388.5|16468.84|16388.84|16468.14|16388.14|8
1729227470000|2024-10-18 04:57:50|16468.92|16388.92|16468.77|16388.77|16468.96|16388.96|16468.28|16388.28|10
1729227480000|2024-10-18 04:58:00|16468.76|16388.76|16468.12|16388.12|16468.77|16388.77|16468.12|16388.12|8
1729227490000|2024-10-18 04:58:10|16468.03|16388.03|16467.69|16387.69|16468.34|16388.34|16467.69|16387.69|9
1729227500000|2024-10-18 04:58:20|16467.54|16387.54|16467.37|16387.37|16468.42|16388.42|16467.37|16387.37|9
1729227510000|2024-10-18 04:58:30|16467.4|16387.4|16468.03|16388.03|16468.13|16388.13|16467.4|16387.4|5
1729227520000|2024-10-18 04:58:40|16467.57|16387.57|16467.55|16387.55|16467.61|16387.61|16467.54|16387.54|9
1729227530000|2024-10-18 04:58:50|16467.01|16387.01|16466.92|16386.92|16467.08|16387.08|16466.92|16386.92|7
1729227540000|2024-10-18 04:59:00|16466.93|16386.93|16467.01|16387.01|16467.01|16387.01|16466.93|16386.93|6
1729227550000|2024-10-18 04:59:10|16467|16387|16466.97|16386.97|16467.01|16387.01|16466.95|16386.95|7
1729227560000|2024-10-18 04:59:20|16466.96|16386.96|16468.2|16388.2|16468.2|16388.2|16466.95|16386.95|7
1729227570000|2024-10-18 04:59:30|16468.19|16388.19|16468.54|16388.54|16468.58|16388.58|16468.19|16388.19|9
1729227580000|2024-10-18 04:59:40|16468.28|16388.28|16467.47|16387.47|16468.28|16388.28|16467.47|16387.47|9
1729227590000|2024-10-18 04:59:50|16467.41|16387.41|16467.56|16387.56|16467.56|16387.56|16467.36|16387.36|7
1729227600000|2024-10-18 05:00:00|16467.55|16387.55|16467.22|16387.22|16468.14|16388.14|16467.22|16387.22|9
1729227610000|2024-10-18 05:00:10|16467.2|16387.2|16467.94|16387.94|16467.94|16387.94|16465.53|16385.53|9
1729227620000|2024-10-18 05:00:20|16467.96|16387.96|16468.16|16388.16|16468.19|16388.19|16467.94|16387.94|10
1729227630000|2024-10-18 05:00:30|16468.55|16388.55|16469.88|16389.88|16469.88|16389.88|16468.55|16388.55|10
1729227640000|2024-10-18 05:00:40|16469.92|16389.92|16470.68|16390.68|16471.53|16391.53|16469.76|16389.76|10
1729227650000|2024-10-18 05:00:50|16470.64|16390.64|16470.85|16390.85|16470.86|16390.86|16470.63|16390.63|6
1729227660000|2024-10-18 05:01:00|16470.86|16390.86|16473.32|16393.32|16473.32|16393.32|16470.86|16390.86|10
1729227670000|2024-10-18 05:01:10|16473.1|16393.1|16472.2|16392.2|16473.1|16393.1|16471.83|16391.83|10
1729227680000|2024-10-18 05:01:20|16472.14|16392.14|16472.84|16392.84|16472.84|16392.84|16471.64|16391.64|9
1729227690000|2024-10-18 05:01:30|16472.53|16392.53|16472.09|16392.09|16472.61|16392.61|16472.09|16392.09|8
1729227700000|2024-10-18 05:01:40|16470.95|16390.95|16469.98|16389.98|16470.95|16390.95|16469.98|16389.98|8
1729227710000|2024-10-18 05:01:50|16469.93|16389.93|16468.71|16388.71|16469.93|16389.93|16468.71|16388.71|9
1729227720000|2024-10-18 05:02:00|16468.7|16388.7|16464.15|16384.15|16468.84|16388.84|16464.15|16384.15|8
1729227730000|2024-10-18 05:02:10|16464.18|16384.18|16464.23|16384.23|16464.75|16384.75|16463.98|16383.98|10
1729227740000|2024-10-18 05:02:20|16463.92|16383.92|16467.05|16387.05|16467.21|16387.21|16463.48|16383.48|10
1729227750000|2024-10-18 05:02:30|16467.07|16387.07|16466.58|16386.58|16467.3|16387.3|16466.58|16386.58|9
1729227760000|2024-10-18 05:02:40|16466.57|16386.57|16467.07|16387.07|16467.07|16387.07|16466.57|16386.57|9
1729227770000|2024-10-18 05:02:50|16467.08|16387.08|16466.85|16386.85|16467.08|16387.08|16465.43|16385.43|7
1729227780000|2024-10-18 05:03:00|16466.99|16386.99|16466.32|16386.32|16466.99|16386.99|16466.03|16386.03|6
1729227790000|2024-10-18 05:03:10|16466.31|16386.31|16464.77|16384.77|16466.31|16386.31|16464.77|16384.77|8
1729227800000|2024-10-18 05:03:20|16464.66|16384.66|16465.73|16385.73|16465.73|16385.73|16464.53|16384.53|8
1729227810000|2024-10-18 05:03:30|16465.2|16385.2|16464.14|16384.14|16467.76|16387.76|16464.08|16384.08|9
1729227820000|2024-10-18 05:03:40|16464.15|16384.15|16462.97|16382.97|16464.15|16384.15|16462.66|16382.66|9
1729227830000|2024-10-18 05:03:50|16462.77|16382.77|16463.26|16383.26|16464.03|16384.03|16462.77|16382.77|9
1729227840000|2024-10-18 05:04:00|16463.28|16383.28|16465.87|16385.87|16465.94|16385.94|16463.28|16383.28|10
1729227850000|2024-10-18 05:04:10|16465.86|16385.86|16464.79|16384.79|16465.86|16385.86|16464.59|16384.59|8
1729227860000|2024-10-18 05:04:20|16464.45|16384.45|16463.58|16383.58|16464.45|16384.45|16463.46|16383.46|8
1729227870000|2024-10-18 05:04:30|16464.45|16384.45|16463.67|16383.67|16464.46|16384.46|16463.06|16383.06|10
1729227880000|2024-10-18 05:04:40|16463.68|16383.68|16464.41|16384.41|16464.41|16384.41|16463.68|16383.68|9
1729227890000|2024-10-18 05:04:50|16464.42|16384.42|16464.26|16384.26|16464.42|16384.42|16464.23|16384.23|8
1729227900000|2024-10-18 05:05:00|16464.25|16384.25|16464.07|16384.07|16464.27|16384.27|16464|16384|7
1729227910000|2024-10-18 05:05:10|16464.29|16384.29|16464.18|16384.18|16464.29|16384.29|16464.18|16384.18|6
1729227920000|2024-10-18 05:05:20|16464.08|16384.08|16464.38|16384.38|16464.4|16384.4|16464.08|16384.08|7
1729227930000|2024-10-18 05:05:30|16464.65|16384.65|16464.62|16384.62|16464.65|16384.65|16463.85|16383.85|8
1729227940000|2024-10-18 05:05:40|16464.64|16384.64|16465.39|16385.39|16465.39|16385.39|16464.64|16384.64|9
1729227950000|2024-10-18 05:05:50|16465.42|16385.42|16467.5|16387.5|16467.5|16387.5|16465.42|16385.42|9
1729227960000|2024-10-18 05:06:00|16467.49|16387.49|16468.01|16388.01|16468.01|16388.01|16467.49|16387.49|8
1729227970000|2024-10-18 05:06:10|16467.72|16387.72|16463.37|16383.37|16467.72|16387.72|16463.37|16383.37|10
1729227980000|2024-10-18 05:06:20|16462.61|16382.61|16461.68|16381.68|16462.68|16382.68|16461.68|16381.68|10
1729227990000|2024-10-18 05:06:30|16461.69|16381.69|16460.75|16380.75|16461.7|16381.7|16460.75|16380.75|9
1729228000000|2024-10-18 05:06:40|16460.8|16380.8|16458.72|16378.72|16461.24|16381.24|16458.72|16378.72|7
1729228010000|2024-10-18 05:06:50|16458.71|16378.71|16458.34|16378.34|16458.74|16378.74|16458.34|16378.34|9
1729228020000|2024-10-18 05:07:00|16457.89|16377.89|16456.72|16376.72|16458.1|16378.1|16456.72|16376.72|8
1729228030000|2024-10-18 05:07:10|16456.15|16376.15|16456.35|16376.35|16456.35|16376.35|16455.59|16375.59|9
1729228040000|2024-10-18 05:07:20|16456.28|16376.28|16457.73|16377.73|16457.75|16377.75|16456.25|16376.25|9
1729228050000|2024-10-18 05:07:30|16457.97|16377.97|16456.58|16376.58|16457.98|16377.98|16456.51|16376.51|7
1729228060000|2024-10-18 05:07:40|16456.59|16376.59|16456.36|16376.36|16456.6|16376.6|16456.35|16376.35|9
1729228070000|2024-10-18 05:07:50|16456.29|16376.29|16457|16377|16457.02|16377.02|16456.29|16376.29|6
1729228080000|2024-10-18 05:08:00|16457.01|16377.01|16457.88|16377.88|16458.01|16378.01|16457.01|16377.01|9
1729228090000|2024-10-18 05:08:10|16457.79|16377.79|16453.95|16373.95|16457.82|16377.82|16453.95|16373.95|10
1729228100000|2024-10-18 05:08:20|16453.85|16373.85|16454.48|16374.48|16454.63|16374.63|16453.82|16373.82|10
1729228110000|2024-10-18 05:08:30|16454.47|16374.47|16452.44|16372.44|16454.47|16374.47|16452.43|16372.43|8
1729228120000|2024-10-18 05:08:40|16452.67|16372.67|16452.69|16372.69|16453.31|16373.31|16452.67|16372.67|7
1729228130000|2024-10-18 05:08:50|16452.68|16372.68|16453.22|16373.22|16453.22|16373.22|16451.4|16371.4|9
1729228140000|2024-10-18 05:09:00|16453.46|16373.46|16453.54|16373.54|16453.68|16373.68|16453.43|16373.43|8
1729228150000|2024-10-18 05:09:10|16453.55|16373.55|16455.15|16375.15|16455.65|16375.65|16453.55|16373.55|8
1729228160000|2024-10-18 05:09:20|16455.2|16375.2|16457.48|16377.48|16457.48|16377.48|16455.12|16375.12|9
1729228170000|2024-10-18 05:09:30|16457.45|16377.45|16458.56|16378.56|16458.62|16378.62|16457.45|16377.45|8
1729228180000|2024-10-18 05:09:40|16457.64|16377.64|16457.3|16377.3|16457.66|16377.66|16456.59|16376.59|9
1729228190000|2024-10-18 05:09:50|16457.31|16377.31|16457.63|16377.63|16457.74|16377.74|16457.31|16377.31|7
1729228200000|2024-10-18 05:10:00|16457.62|16377.62|16460.16|16380.16|16460.21|16380.21|16457.62|16377.62|10
1729228210000|2024-10-18 05:10:10|16460.19|16380.19|16462.41|16382.41|16462.41|16382.41|16460.05|16380.05|9
1729228220000|2024-10-18 05:10:20|16462.74|16382.74|16463.76|16383.76|16463.81|16383.81|16462.57|16382.57|8
1729228230000|2024-10-18 05:10:30|16464.11|16384.11|16467.97|16387.97|16467.97|16387.97|16463.92|16383.92|10
1729228240000|2024-10-18 05:10:40|16468.02|16388.02|16466.94|16386.94|16468.02|16388.02|16466.94|16386.94|6
1729228250000|2024-10-18 05:10:50|16466.76|16386.76|16466.4|16386.4|16466.86|16386.86|16466.24|16386.24|9
1729228260000|2024-10-18 05:11:00|16466.41|16386.41|16464.66|16384.66|16466.41|16386.41|16464.66|16384.66|8
1729228270000|2024-10-18 05:11:10|16464.43|16384.43|16464.4|16384.4|16464.43|16384.43|16463.99|16383.99|6
1729228280000|2024-10-18 05:11:20|16464.41|16384.41|16463.48|16383.48|16464.41|16384.41|16463.16|16383.16|4
1729228290000|2024-10-18 05:11:30|16463.49|16383.49|16463.38|16383.38|16464.34|16384.34|16463.38|16383.38|8
1729228300000|2024-10-18 05:11:40|16463.28|16383.28|16462.54|16382.54|16463.28|16383.28|16462.54|16382.54|9
1729228310000|2024-10-18 05:11:50|16462.52|16382.52|16461.15|16381.15|16462.52|16382.52|16461.15|16381.15|7
1729228320000|2024-10-18 05:12:00|16461.25|16381.25|16461.28|16381.28|16461.41|16381.41|16461.25|16381.25|9
1729228330000|2024-10-18 05:12:10|16461.27|16381.27|16460.71|16380.71|16461.27|16381.27|16460.71|16380.71|9
1729228340000|2024-10-18 05:12:20|16460.65|16380.65|16459.87|16379.87|16460.72|16380.72|16458.95|16378.95|8
1729228350000|2024-10-18 05:12:30|16459.78|16379.78|16459.13|16379.13|16459.78|16379.78|16459.12|16379.12|9
1729228360000|2024-10-18 05:12:40|16458.87|16378.87|16459.98|16379.98|16460.57|16380.57|16458.74|16378.74|10
1729228370000|2024-10-18 05:12:50|16460.97|16380.97|16460.1|16380.1|16460.97|16380.97|16460.1|16380.1|9
1729228380000|2024-10-18 05:13:00|16460.12|16380.12|16460.68|16380.68|16460.76|16380.76|16460.12|16380.12|7
1729228390000|2024-10-18 05:13:10|16460.7|16380.7|16460.79|16380.79|16461.18|16381.18|16460.24|16380.24|8
1729228400000|2024-10-18 05:13:20|16460.83|16380.83|16460.95|16380.95|16460.95|16380.95|16460.32|16380.32|8
1729228410000|2024-10-18 05:13:30|16461|16381|16462.1|16382.1|16462.1|16382.1|16461|16381|7
1729228420000|2024-10-18 05:13:40|16462.09|16382.09|16463.25|16383.25|16463.49|16383.49|16462.09|16382.09|10
1729228430000|2024-10-18 05:13:50|16463.28|16383.28|16466.52|16386.52|16466.52|16386.52|16463.28|16383.28|10
1729228440000|2024-10-18 05:14:00|16466.53|16386.53|16469.11|16389.11|16469.11|16389.11|16466.51|16386.51|10
1729228450000|2024-10-18 05:14:10|16469.19|16389.19|16471.41|16391.41|16471.41|16391.41|16469.19|16389.19|9
1729228460000|2024-10-18 05:14:20|16471.5|16391.5|16474.73|16394.73|16474.73|16394.73|16471.5|16391.5|10
1729228470000|2024-10-18 05:14:30|16474.75|16394.75|16474.92|16394.92|16474.92|16394.92|16474.27|16394.27|9
1729228480000|2024-10-18 05:14:40|16474.96|16394.96|16478.98|16398.98|16478.98|16398.98|16474.94|16394.94|8
1729228490000|2024-10-18 05:14:50|16478.52|16398.52|16481.3|16401.3|16481.33|16401.33|16478.18|16398.18|9
1729228500000|2024-10-18 05:15:00|16480.86|16400.86|16481.79|16401.79|16481.79|16401.79|16480.64|16400.64|8
1729228510000|2024-10-18 05:15:10|16482.25|16402.25|16482.83|16402.83|16482.83|16402.83|16482.04|16402.04|10
1729228520000|2024-10-18 05:15:20|16482.64|16402.64|16483.51|16403.51|16483.51|16403.51|16482.54|16402.54|9
1729228530000|2024-10-18 05:15:30|16483.56|16403.56|16482.7|16402.7|16483.56|16403.56|16482.69|16402.69|10
1729228540000|2024-10-18 05:15:40|16482.76|16402.76|16490.02|16410.02|16490.02|16410.02|16482.76|16402.76|9
1729228550000|2024-10-18 05:15:50|16490.22|16410.22|16492.19|16412.19|16492.19|16412.19|16490.22|16410.22|9
1729228560000|2024-10-18 05:16:00|16492.23|16412.23|16492.63|16412.63|16492.63|16412.63|16491.84|16411.84|10
1729228570000|2024-10-18 05:16:10|16491.92|16411.92|16491.37|16411.37|16492.02|16412.02|16491.37|16411.37|9
1729228580000|2024-10-18 05:16:20|16490.82|16410.82|16491.98|16411.98|16492.1|16412.1|16490.51|16410.51|10
1729228590000|2024-10-18 05:16:30|16491.99|16411.99|16490.48|16410.48|16492.04|16412.04|16490.45|16410.45|10
1729228600000|2024-10-18 05:16:40|16490.3|16410.3|16492.3|16412.3|16492.3|16412.3|16490.3|16410.3|10
1729228610000|2024-10-18 05:16:50|16492.35|16412.35|16491.89|16411.89|16492.36|16412.36|16491.41|16411.41|9
1729228620000|2024-10-18 05:17:00|16491.9|16411.9|16491.31|16411.31|16491.9|16411.9|16490.26|16410.26|9
1729228630000|2024-10-18 05:17:10|16491.29|16411.29|16491.76|16411.76|16492.13|16412.13|16491.29|16411.29|7
1729228640000|2024-10-18 05:17:20|16491.7|16411.7|16493.12|16413.12|16493.38|16413.38|16491.68|16411.68|8
1729228650000|2024-10-18 05:17:30|16493.1|16413.1|16493.41|16413.41|16493.41|16413.41|16492.56|16412.56|9
1729228660000|2024-10-18 05:17:40|16493.42|16413.42|16493.08|16413.08|16493.49|16413.49|16493.08|16413.08|9
1729228670000|2024-10-18 05:17:50|16493.06|16413.06|16492.37|16412.37|16493.06|16413.06|16491.95|16411.95|10
1729228680000|2024-10-18 05:18:00|16492.35|16412.35|16487.92|16407.92|16492.7|16412.7|16487.92|16407.92|10
1729228690000|2024-10-18 05:18:10|16487.58|16407.58|16488.92|16408.92|16489.37|16409.37|16487.58|16407.58|9
1729228700000|2024-10-18 05:18:20|16488.9|16408.9|16487.69|16407.69|16490.03|16410.03|16487.69|16407.69|9
1729228710000|2024-10-18 05:18:30|16486.37|16406.37|16486.89|16406.89|16487.31|16407.31|16486.32|16406.32|10
1729228720000|2024-10-18 05:18:40|16486.25|16406.25|16485.44|16405.44|16486.25|16406.25|16485.23|16405.23|8
1729228730000|2024-10-18 05:18:50|16485.89|16405.89|16485.27|16405.27|16485.89|16405.89|16484.83|16404.83|9
1729228740000|2024-10-18 05:19:00|16484.9|16404.9|16484.22|16404.22|16484.91|16404.91|16484.04|16404.04|8
1729228750000|2024-10-18 05:19:10|16484.26|16404.26|16484.21|16404.21|16484.27|16404.27|16484.21|16404.21|6
1729228760000|2024-10-18 05:19:20|16484.23|16404.23|16484|16404|16484.23|16404.23|16483.66|16403.66|8
1729228770000|2024-10-18 05:19:30|16483.99|16403.99|16484.9|16404.9|16484.9|16404.9|16483.99|16403.99|8
1729228780000|2024-10-18 05:19:40|16484.89|16404.89|16484.77|16404.77|16485.29|16405.29|16484.46|16404.46|8
1729228790000|2024-10-18 05:19:50|16484.58|16404.58|16484.68|16404.68|16484.81|16404.81|16484.49|16404.49|7
1729228800000|2024-10-18 05:20:00|16484.38|16404.38|16485.44|16405.44|16485.44|16405.44|16484.13|16404.13|10
1729228810000|2024-10-18 05:20:10|16485.59|16405.59|16484.95|16404.95|16485.8|16405.8|16484.85|16404.85|8
1729228820000|2024-10-18 05:20:20|16485.14|16405.14|16484.37|16404.37|16485.23|16405.23|16484.37|16404.37|7
1729228830000|2024-10-18 05:20:30|16485.02|16405.02|16485.36|16405.36|16485.36|16405.36|16484.98|16404.98|9
1729228840000|2024-10-18 05:20:40|16485.34|16405.34|16484.72|16404.72|16485.36|16405.36|16484.71|16404.71|6
1729228850000|2024-10-18 05:20:50|16484.7|16404.7|16485.32|16405.32|16485.33|16405.33|16484.31|16404.31|9
1729228860000|2024-10-18 05:21:00|16484.43|16404.43|16486.58|16406.58|16486.58|16406.58|16484.43|16404.43|10
1729228870000|2024-10-18 05:21:10|16486.89|16406.89|16486.95|16406.95|16486.99|16406.99|16486.89|16406.89|9
1729228880000|2024-10-18 05:21:20|16488.42|16408.42|16492.67|16412.67|16492.71|16412.71|16488.42|16408.42|10
1729228890000|2024-10-18 05:21:30|16492.68|16412.68|16492.79|16412.79|16492.79|16412.79|16492.68|16412.68|7
1729228900000|2024-10-18 05:21:40|16492.81|16412.81|16492.48|16412.48|16492.81|16412.81|16492.48|16412.48|5
1729228910000|2024-10-18 05:21:50|16492.1|16412.1|16492.85|16412.85|16493.73|16413.73|16491.82|16411.82|10
1729228920000|2024-10-18 05:22:00|16492.68|16412.68|16492.64|16412.64|16492.94|16412.94|16492.19|16412.19|10
1729228930000|2024-10-18 05:22:10|16491.77|16411.77|16491.35|16411.35|16491.8|16411.8|16491.29|16411.29|7
1729228940000|2024-10-18 05:22:20|16491.29|16411.29|16490.91|16410.91|16491.34|16411.34|16490.91|16410.91|6
1729228950000|2024-10-18 05:22:30|16490.9|16410.9|16489.79|16409.79|16490.9|16410.9|16489.64|16409.64|8
1729228960000|2024-10-18 05:22:40|16489.78|16409.78|16488.75|16408.75|16489.78|16409.78|16488.36|16408.36|6
1729228970000|2024-10-18 05:22:50|16488.72|16408.72|16489.02|16409.02|16489.02|16409.02|16488.72|16408.72|9
1729228980000|2024-10-18 05:23:00|16488.96|16408.96|16489.83|16409.83|16489.83|16409.83|16488.72|16408.72|9
1729228990000|2024-10-18 05:23:10|16489.81|16409.81|16490.59|16410.59|16490.59|16410.59|16489.8|16409.8|7
1729229000000|2024-10-18 05:23:20|16490.57|16410.57|16490.11|16410.11|16491.4|16411.4|16489.74|16409.74|9
1729229010000|2024-10-18 05:23:30|16489.73|16409.73|16484.72|16404.72|16489.73|16409.73|16484.71|16404.71|8
1729229020000|2024-10-18 05:23:40|16484.71|16404.71|16484.81|16404.81|16484.81|16404.81|16483.65|16403.65|10
1729229030000|2024-10-18 05:23:50|16487.5|16407.5|16486.51|16406.51|16487.5|16407.5|16486.47|16406.47|9
1729229040000|2024-10-18 05:24:00|16486.58|16406.58|16483.92|16403.92|16486.58|16406.58|16483.92|16403.92|8
1729229050000|2024-10-18 05:24:10|16483.93|16403.93|16484.58|16404.58|16485.07|16405.07|16483.93|16403.93|9
1729229060000|2024-10-18 05:24:20|16484.41|16404.41|16485.59|16405.59|16485.59|16405.59|16484.32|16404.32|7
1729229070000|2024-10-18 05:24:30|16485.55|16405.55|16484.61|16404.61|16485.55|16405.55|16484.6|16404.6|7
1729229080000|2024-10-18 05:24:40|16484.62|16404.62|16485.72|16405.72|16485.72|16405.72|16484.46|16404.46|9
1729229090000|2024-10-18 05:24:50|16484.89|16404.89|16485.13|16405.13|16485.15|16405.15|16484.83|16404.83|9
1729229100000|2024-10-18 05:25:00|16485.68|16405.68|16486.46|16406.46|16486.55|16406.55|16485.68|16405.68|8
1729229110000|2024-10-18 05:25:10|16486.14|16406.14|16483.97|16403.97|16486.14|16406.14|16483.97|16403.97|5
1729229120000|2024-10-18 05:25:20|16483.49|16403.49|16483.16|16403.16|16483.49|16403.49|16483.16|16403.16|4
1729229130000|2024-10-18 05:25:30|16483.17|16403.17|16482.81|16402.81|16483.43|16403.43|16482.81|16402.81|8
1729229140000|2024-10-18 05:25:40|16482.49|16402.49|16481.63|16401.63|16482.8|16402.8|16481.63|16401.63|9
1729229150000|2024-10-18 05:25:50|16481.64|16401.64|16482.12|16402.12|16482.12|16402.12|16481.63|16401.63|9
1729229160000|2024-10-18 05:26:00|16482.1|16402.1|16482.07|16402.07|16482.21|16402.21|16482.01|16402.01|7
1729229170000|2024-10-18 05:26:10|16482.06|16402.06|16482.05|16402.05|16482.07|16402.07|16481.96|16401.96|9
1729229180000|2024-10-18 05:26:20|16482.06|16402.06|16482.53|16402.53|16482.54|16402.54|16481.94|16401.94|8
1729229190000|2024-10-18 05:26:30|16482.55|16402.55|16482.96|16402.96|16483|16403|16482.55|16402.55|6
1729229200000|2024-10-18 05:26:40|16482.92|16402.92|16482.79|16402.79|16482.95|16402.95|16482.79|16402.79|9
1729229210000|2024-10-18 05:26:50|16482.99|16402.99|16482.87|16402.87|16483|16403|16482.81|16402.81|5
1729229220000|2024-10-18 05:27:00|16482.82|16402.82|16482.75|16402.75|16482.83|16402.83|16482.2|16402.2|9
1729229230000|2024-10-18 05:27:10|16482.73|16402.73|16483.28|16403.28|16483.29|16403.29|16482.34|16402.34|8
1729229240000|2024-10-18 05:27:20|16483.42|16403.42|16481.68|16401.68|16483.42|16403.42|16481.67|16401.67|9
1729229250000|2024-10-18 05:27:30|16481.52|16401.52|16483.24|16403.24|16483.24|16403.24|16481.38|16401.38|8
1729229260000|2024-10-18 05:27:40|16482.82|16402.82|16483.01|16403.01|16483.13|16403.13|16482.82|16402.82|9
1729229270000|2024-10-18 05:27:50|16483|16403|16483.55|16403.55|16483.75|16403.75|16483|16403|6
1729229280000|2024-10-18 05:28:00|16483.36|16403.36|16483.85|16403.85|16483.85|16403.85|16483.33|16403.33|7
1729229290000|2024-10-18 05:28:10|16483.84|16403.84|16483.61|16403.61|16483.85|16403.85|16483.61|16403.61|6
1729229300000|2024-10-18 05:28:20|16484.09|16404.09|16486.78|16406.78|16486.79|16406.79|16484.09|16404.09|8
1729229310000|2024-10-18 05:28:30|16486.79|16406.79|16487.71|16407.71|16487.71|16407.71|16486.78|16406.78|9
1729229320000|2024-10-18 05:28:40|16487.9|16407.9|16487.82|16407.82|16487.94|16407.94|16487.79|16407.79|9
1729229330000|2024-10-18 05:28:50|16487.83|16407.83|16484.64|16404.64|16487.83|16407.83|16484.39|16404.39|9
1729229340000|2024-10-18 05:29:00|16484.57|16404.57|16484.72|16404.72|16485.24|16405.24|16484.46|16404.46|10
1729229350000|2024-10-18 05:29:10|16485.11|16405.11|16486.69|16406.69|16487.24|16407.24|16485.11|16405.11|9
1729229360000|2024-10-18 05:29:20|16486.72|16406.72|16485.67|16405.67|16486.72|16406.72|16485.67|16405.67|10
1729229370000|2024-10-18 05:29:30|16485.64|16405.64|16485.2|16405.2|16485.95|16405.95|16485.2|16405.2|10
1729229380000|2024-10-18 05:29:40|16485.17|16405.17|16485.11|16405.11|16485.18|16405.18|16485.11|16405.11|10
1729229390000|2024-10-18 05:29:50|16485.1|16405.1|16485.84|16405.84|16486.33|16406.33|16484.48|16404.48|8
1729229400000|2024-10-18 05:30:00|16486.54|16406.54|16486.87|16406.87|16487.02|16407.02|16486.53|16406.53|9
1729229410000|2024-10-18 05:30:10|16487.21|16407.21|16487.11|16407.11|16487.29|16407.29|16487.11|16407.11|8
1729229420000|2024-10-18 05:30:20|16487.13|16407.13|16487.17|16407.17|16487.17|16407.17|16487.11|16407.11|5
1729229430000|2024-10-18 05:30:30|16487.16|16407.16|16488.42|16408.42|16488.42|16408.42|16487.16|16407.16|8
1729229440000|2024-10-18 05:30:40|16488.44|16408.44|16487.77|16407.77|16488.5|16408.5|16487.72|16407.72|8
1729229450000|2024-10-18 05:30:50|16487.78|16407.78|16487.46|16407.46|16487.78|16407.78|16487.46|16407.46|7
1729229460000|2024-10-18 05:31:00|16487.44|16407.44|16487.36|16407.36|16488.06|16408.06|16486.97|16406.97|10
1729229470000|2024-10-18 05:31:10|16487.37|16407.37|16489|16409|16489|16409|16487.37|16407.37|7
1729229480000|2024-10-18 05:31:20|16488.99|16408.99|16489.76|16409.76|16489.79|16409.79|16488.99|16408.99|9
1729229490000|2024-10-18 05:31:30|16489.78|16409.78|16489.79|16409.79|16489.81|16409.81|16489.72|16409.72|6
1729229500000|2024-10-18 05:31:40|16490.05|16410.05|16490.03|16410.03|16490.14|16410.14|16490.03|16410.03|6
1729229510000|2024-10-18 05:31:50|16490.04|16410.04|16490.13|16410.13|16490.27|16410.27|16490.03|16410.03|7
1729229520000|2024-10-18 05:32:00|16490.43|16410.43|16491.06|16411.06|16491.74|16411.74|16490.43|16410.43|10
1729229530000|2024-10-18 05:32:10|16491.07|16411.07|16491.45|16411.45|16492|16412|16491.07|16411.07|8
1729229540000|2024-10-18 05:32:20|16491.58|16411.58|16490.35|16410.35|16491.58|16411.58|16490.23|16410.23|10
1729229550000|2024-10-18 05:32:30|16490.78|16410.78|16492.04|16412.04|16492.04|16412.04|16490.78|16410.78|8
1729229560000|2024-10-18 05:32:40|16492.65|16412.65|16492.35|16412.35|16493.55|16413.55|16491.9|16411.9|10
1729229570000|2024-10-18 05:32:50|16492.45|16412.45|16492.18|16412.18|16493.09|16413.09|16491.58|16411.58|10
1729229580000|2024-10-18 05:33:00|16492.15|16412.15|16492.9|16412.9|16493.13|16413.13|16492.15|16412.15|10
1729229590000|2024-10-18 05:33:10|16493.65|16413.65|16494.28|16414.28|16494.48|16414.48|16493.65|16413.65|10
1729229600000|2024-10-18 05:33:20|16494.02|16414.02|16492.33|16412.33|16494.02|16414.02|16492.26|16412.26|8
1729229610000|2024-10-18 05:33:30|16492.3|16412.3|16492.34|16412.34|16492.45|16412.45|16492.29|16412.29|10
1729229620000|2024-10-18 05:33:40|16492.44|16412.44|16492.35|16412.35|16493.07|16413.07|16492.35|16412.35|9
1729229630000|2024-10-18 05:33:50|16492.38|16412.38|16492.53|16412.53|16492.93|16412.93|16492.21|16412.21|9
1729229640000|2024-10-18 05:34:00|16492.51|16412.51|16492.57|16412.57|16492.57|16412.57|16492|16412|7
1729229650000|2024-10-18 05:34:10|16492.55|16412.55|16494.61|16414.61|16494.61|16414.61|16492.45|16412.45|9
1729229660000|2024-10-18 05:34:20|16494.71|16414.71|16496.1|16416.1|16496.1|16416.1|16494.71|16414.71|10
1729229670000|2024-10-18 05:34:30|16496.18|16416.18|16496.23|16416.23|16496.53|16416.53|16496.17|16416.17|10
1729229680000|2024-10-18 05:34:40|16496.28|16416.28|16496.71|16416.71|16497.71|16417.71|16496.28|16416.28|9
1729229690000|2024-10-18 05:34:50|16496.72|16416.72|16497.24|16417.24|16497.24|16417.24|16496.49|16416.49|9
1729229700000|2024-10-18 05:35:00|16497.76|16417.76|16498.04|16418.04|16498.3|16418.3|16497.33|16417.33|10
1729229710000|2024-10-18 05:35:10|16497.99|16417.99|16497.29|16417.29|16497.99|16417.99|16497.15|16417.15|10
1729229720000|2024-10-18 05:35:20|16497.31|16417.31|16498.17|16418.17|16498.18|16418.18|16497.29|16417.29|10
1729229730000|2024-10-18 05:35:30|16498.94|16418.94|16501.14|16421.14|16501.32|16421.32|16498.94|16418.94|10
1729229740000|2024-10-18 05:35:40|16501.19|16421.19|16502.16|16422.16|16502.16|16422.16|16501.19|16421.19|10
1729229750000|2024-10-18 05:35:50|16502.01|16422.01|16500.53|16420.53|16502.02|16422.02|16500.53|16420.53|9
1729229760000|2024-10-18 05:36:00|16500.97|16420.97|16503.17|16423.17|16503.17|16423.17|16500.95|16420.95|8
1729229770000|2024-10-18 05:36:10|16503.2|16423.2|16503.27|16423.27|16503.68|16423.68|16502.94|16422.94|9
1729229780000|2024-10-18 05:36:20|16503.02|16423.02|16502.58|16422.58|16503.7|16423.7|16502.58|16422.58|9
1729229790000|2024-10-18 05:36:30|16502.6|16422.6|16502.75|16422.75|16502.83|16422.83|16502.57|16422.57|9
1729229800000|2024-10-18 05:36:40|16502.89|16422.89|16502.95|16422.95|16503.28|16423.28|16502.82|16422.82|9
1729229810000|2024-10-18 05:36:50|16503.27|16423.27|16503.25|16423.25|16503.28|16423.28|16503.23|16423.23|9
1729229820000|2024-10-18 05:37:00|16503.27|16423.27|16503.2|16423.2|16503.27|16423.27|16503.16|16423.16|8
1729229830000|2024-10-18 05:37:10|16502.96|16422.96|16502.43|16422.43|16503.16|16423.16|16502.43|16422.43|8
1729229840000|2024-10-18 05:37:20|16502.46|16422.46|16503.57|16423.57|16503.92|16423.92|16502.45|16422.45|8
1729229850000|2024-10-18 05:37:30|16503.59|16423.59|16502.98|16422.98|16503.59|16423.59|16502.93|16422.93|8
1729229860000|2024-10-18 05:37:40|16503.02|16423.02|16502.77|16422.77|16503.09|16423.09|16502.67|16422.67|9
1729229870000|2024-10-18 05:37:50|16504.31|16424.31|16503.83|16423.83|16505.04|16425.04|16503.83|16423.83|9
1729229880000|2024-10-18 05:38:00|16503.82|16423.82|16503.8|16423.8|16504.44|16424.44|16503.76|16423.76|9
1729229890000|2024-10-18 05:38:10|16503.86|16423.86|16503.75|16423.75|16503.9|16423.9|16503.75|16423.75|10
1729229900000|2024-10-18 05:38:20|16503.72|16423.72|16503.77|16423.77|16503.77|16423.77|16503.7|16423.7|7
1729229910000|2024-10-18 05:38:30|16503.82|16423.82|16503.9|16423.9|16503.99|16423.99|16503.81|16423.81|9
1729229920000|2024-10-18 05:38:40|16503.99|16423.99|16503.96|16423.96|16504.06|16424.06|16503.96|16423.96|6
1729229930000|2024-10-18 05:38:50|16503.88|16423.88|16503.87|16423.87|16503.88|16423.88|16503.84|16423.84|6
1729229940000|2024-10-18 05:39:00|16503.8|16423.8|16504.06|16424.06|16504.06|16424.06|16503.8|16423.8|7
1729229950000|2024-10-18 05:39:10|16504.01|16424.01|16504.14|16424.14|16504.14|16424.14|16502.61|16422.61|10
1729229960000|2024-10-18 05:39:20|16503.68|16423.68|16504.15|16424.15|16504.94|16424.94|16503.37|16423.37|9
1729229970000|2024-10-18 05:39:30|16504.97|16424.97|16503.63|16423.63|16504.98|16424.98|16503.63|16423.63|8
1729229980000|2024-10-18 05:39:40|16503.43|16423.43|16502.28|16422.28|16503.43|16423.43|16502.28|16422.28|8
1729229990000|2024-10-18 05:39:50|16502.15|16422.15|16502.29|16422.29|16502.39|16422.39|16502.15|16422.15|7
1729230000000|2024-10-18 05:40:00|16502.28|16422.28|16499.48|16419.48|16502.28|16422.28|16499.09|16419.09|8
1729230010000|2024-10-18 05:40:10|16499.32|16419.32|16498.36|16418.36|16499.32|16419.32|16498.36|16418.36|8
1729230020000|2024-10-18 05:40:20|16498.4|16418.4|16497.12|16417.12|16498.57|16418.57|16497.09|16417.09|9
1729230030000|2024-10-18 05:40:30|16497.1|16417.1|16497.37|16417.37|16497.37|16417.37|16496.2|16416.2|9
1729230040000|2024-10-18 05:40:40|16497.53|16417.53|16499.32|16419.32|16499.32|16419.32|16497.53|16417.53|10
1729230050000|2024-10-18 05:40:50|16499.3|16419.3|16500.44|16420.44|16500.44|16420.44|16499.3|16419.3|9
1729230060000|2024-10-18 05:41:00|16500.42|16420.42|16502.04|16422.04|16502.04|16422.04|16500.39|16420.39|10
1729230070000|2024-10-18 05:41:10|16502.25|16422.25|16501.25|16421.25|16502.37|16422.37|16501.25|16421.25|9
1729230080000|2024-10-18 05:41:20|16501.23|16421.23|16501.29|16421.29|16501.98|16421.98|16501.22|16421.22|8
1729230090000|2024-10-18 05:41:30|16501.57|16421.57|16502.15|16422.15|16502.39|16422.39|16501.06|16421.06|9
1729230100000|2024-10-18 05:41:40|16502.16|16422.16|16502.26|16422.26|16502.26|16422.26|16502.16|16422.16|5
1729230110000|2024-10-18 05:41:50|16502.28|16422.28|16502.26|16422.26|16502.28|16422.28|16502.25|16422.25|6
1729230120000|2024-10-18 05:42:00|16502.25|16422.25|16502.27|16422.27|16502.94|16422.94|16502.17|16422.17|10
1729230130000|2024-10-18 05:42:10|16502.18|16422.18|16500.76|16420.76|16502.18|16422.18|16500.76|16420.76|10
1729230140000|2024-10-18 05:42:20|16500.74|16420.74|16500.5|16420.5|16500.74|16420.74|16500.5|16420.5|7
1729230150000|2024-10-18 05:42:30|16500.54|16420.54|16500.65|16420.65|16500.66|16420.66|16500.54|16420.54|10
1729230160000|2024-10-18 05:42:40|16500.64|16420.64|16499.77|16419.77|16500.65|16420.65|16499.75|16419.75|10
1729230170000|2024-10-18 05:42:50|16499.78|16419.78|16499.51|16419.51|16499.79|16419.79|16499.51|16419.51|8
1729230180000|2024-10-18 05:43:00|16499.49|16419.49|16498.75|16418.75|16499.49|16419.49|16498.56|16418.56|10
1729230190000|2024-10-18 05:43:10|16498.74|16418.74|16498.17|16418.17|16498.74|16418.74|16498.17|16418.17|10
1729230200000|2024-10-18 05:43:20|16498.41|16418.41|16497.39|16417.39|16498.41|16418.41|16497.39|16417.39|10
1729230210000|2024-10-18 05:43:30|16497.43|16417.43|16498.15|16418.15|16498.15|16418.15|16497.42|16417.42|7
1729230220000|2024-10-18 05:43:40|16498.24|16418.24|16498.27|16418.27|16498.4|16418.4|16497.88|16417.88|10
1729230230000|2024-10-18 05:43:50|16498.07|16418.07|16498.16|16418.16|16498.26|16418.26|16498.07|16418.07|8
1729230240000|2024-10-18 05:44:00|16498.15|16418.15|16498.55|16418.55|16498.55|16418.55|16498.02|16418.02|9
1729230250000|2024-10-18 05:44:10|16497.82|16417.82|16498.64|16418.64|16498.64|16418.64|16497.82|16417.82|10
1729230260000|2024-10-18 05:44:20|16498.94|16418.94|16499.64|16419.64|16500.05|16420.05|16498.45|16418.45|10
1729230270000|2024-10-18 05:44:30|16499.4|16419.4|16499.41|16419.41|16499.42|16419.42|16499.15|16419.15|8
1729230280000|2024-10-18 05:44:40|16499.37|16419.37|16498.24|16418.24|16499.37|16419.37|16498.24|16418.24|9
1729230290000|2024-10-18 05:44:50|16498.25|16418.25|16498.22|16418.22|16498.88|16418.88|16498.22|16418.22|9
1729230300000|2024-10-18 05:45:00|16496.62|16416.62|16495.15|16415.15|16496.7|16416.7|16495.15|16415.15|8
1729230310000|2024-10-18 05:45:10|16495.16|16415.16|16495.82|16415.82|16495.82|16415.82|16495.07|16415.07|9
1729230320000|2024-10-18 05:45:20|16495.81|16415.81|16493.16|16413.16|16495.85|16415.85|16493.16|16413.16|8
1729230330000|2024-10-18 05:45:30|16493.1|16413.1|16492.35|16412.35|16494.06|16414.06|16492.35|16412.35|10
1729230340000|2024-10-18 05:45:40|16492.32|16412.32|16492.36|16412.36|16492.36|16412.36|16492.32|16412.32|3
1729230350000|2024-10-18 05:45:50|16492.33|16412.33|16492.15|16412.15|16492.33|16412.33|16492.15|16412.15|8
1729230360000|2024-10-18 05:46:00|16492.17|16412.17|16493.14|16413.14|16493.14|16413.14|16492.15|16412.15|7
1729230370000|2024-10-18 05:46:10|16493.15|16413.15|16493.46|16413.46|16493.46|16413.46|16492.93|16412.93|10
1729230380000|2024-10-18 05:46:20|16493.54|16413.54|16495.36|16415.36|16495.36|16415.36|16493.54|16413.54|8
1729230390000|2024-10-18 05:46:30|16495.39|16415.39|16499.2|16419.2|16499.6|16419.6|16495.39|16415.39|8
1729230400000|2024-10-18 05:46:40|16499.37|16419.37|16499.11|16419.11|16499.61|16419.61|16499.07|16419.07|8
1729230410000|2024-10-18 05:46:50|16499.12|16419.12|16499.27|16419.27|16499.67|16419.67|16499.12|16419.12|9
1729230420000|2024-10-18 05:47:00|16499.61|16419.61|16499.58|16419.58|16499.61|16419.61|16499.09|16419.09|9
1729230430000|2024-10-18 05:47:10|16499.77|16419.77|16500.42|16420.42|16500.42|16420.42|16499.77|16419.77|9
1729230440000|2024-10-18 05:47:20|16500.71|16420.71|16501.01|16421.01|16501.01|16421.01|16500.71|16420.71|6
1729230450000|2024-10-18 05:47:30|16501.02|16421.02|16500.84|16420.84|16501.53|16421.53|16500.83|16420.83|7
1729230460000|2024-10-18 05:47:40|16500.29|16420.29|16500.63|16420.63|16500.79|16420.79|16500.06|16420.06|10
1729230470000|2024-10-18 05:47:50|16500.98|16420.98|16501.91|16421.91|16501.95|16421.95|16500.98|16420.98|7
1729230480000|2024-10-18 05:48:00|16501.87|16421.87|16502.4|16422.4|16502.4|16422.4|16501.59|16421.59|10
1729230490000|2024-10-18 05:48:10|16502|16422|16503.11|16423.11|16503.11|16423.11|16502|16422|10
1729230500000|2024-10-18 05:48:20|16503.14|16423.14|16503.12|16423.12|16503.67|16423.67|16502.88|16422.88|7
1729230510000|2024-10-18 05:48:30|16503.1|16423.1|16504.55|16424.55|16504.55|16424.55|16503.08|16423.08|10
1729230520000|2024-10-18 05:48:40|16504.56|16424.56|16504.54|16424.54|16504.93|16424.93|16504.4|16424.4|10
1729230530000|2024-10-18 05:48:50|16504.53|16424.53|16504.52|16424.52|16504.56|16424.56|16504.52|16424.52|8
1729230540000|2024-10-18 05:49:00|16504.47|16424.47|16502.79|16422.79|16504.47|16424.47|16502.74|16422.74|9
1729230550000|2024-10-18 05:49:10|16502.76|16422.76|16503.47|16423.47|16503.47|16423.47|16502.66|16422.66|8
1729230560000|2024-10-18 05:49:20|16503.51|16423.51|16502.84|16422.84|16504.03|16424.03|16502.84|16422.84|9
1729230570000|2024-10-18 05:49:30|16502.83|16422.83|16503.79|16423.79|16503.79|16423.79|16502.83|16422.83|9
1729230580000|2024-10-18 05:49:40|16503.81|16423.81|16504.02|16424.02|16504.02|16424.02|16503.81|16423.81|6
1729230590000|2024-10-18 05:49:50|16504.07|16424.07|16504.27|16424.27|16504.32|16424.32|16504.07|16424.07|8
1729230600000|2024-10-18 05:50:00|16504.31|16424.31|16505.01|16425.01|16505.02|16425.02|16504.25|16424.25|9
1729230610000|2024-10-18 05:50:10|16504.85|16424.85|16506.67|16426.67|16506.67|16426.67|16504.85|16424.85|8
1729230620000|2024-10-18 05:50:20|16506.72|16426.72|16509.7|16429.7|16509.7|16429.7|16506.72|16426.72|10
1729230630000|2024-10-18 05:50:30|16509.87|16429.87|16513.77|16433.77|16513.77|16433.77|16509.87|16429.87|8
1729230640000|2024-10-18 05:50:40|16513.75|16433.75|16517.49|16437.49|16517.52|16437.52|16513.7|16433.7|9
1729230650000|2024-10-18 05:50:50|16517.5|16437.5|16518.54|16438.54|16518.54|16438.54|16517.3|16437.3|8
1729230660000|2024-10-18 05:51:00|16518.67|16438.67|16517.88|16437.88|16519.01|16439.01|16517.85|16437.85|9
1729230670000|2024-10-18 05:51:10|16517.89|16437.89|16519.35|16439.35|16519.35|16439.35|16517.89|16437.89|8
1729230680000|2024-10-18 05:51:20|16519.34|16439.34|16517.08|16437.08|16520.1|16440.1|16516.69|16436.69|8
1729230690000|2024-10-18 05:51:30|16516.83|16436.83|16515.41|16435.41|16516.83|16436.83|16515.41|16435.41|8
1729230700000|2024-10-18 05:51:40|16515.14|16435.14|16516.23|16436.23|16516.59|16436.59|16515.14|16435.14|9
1729230710000|2024-10-18 05:51:50|16516.62|16436.62|16516.54|16436.54|16516.62|16436.62|16516.36|16436.36|10
1729230720000|2024-10-18 05:52:00|16517.36|16437.36|16520.6|16440.6|16520.6|16440.6|16517.36|16437.36|8
1729230730000|2024-10-18 05:52:10|16521.04|16441.04|16520.98|16440.98|16521.24|16441.24|16520.98|16440.98|9
1729230740000|2024-10-18 05:52:20|16520.69|16440.69|16520.05|16440.05|16521.65|16441.65|16520.05|16440.05|10
1729230750000|2024-10-18 05:52:30|16520.04|16440.04|16520.97|16440.97|16522.28|16442.28|16520.04|16440.04|9
1729230760000|2024-10-18 05:52:40|16520.88|16440.88|16529.04|16449.04|16529.69|16449.69|16520.88|16440.88|10
1729230770000|2024-10-18 05:52:50|16529.1|16449.1|16536.77|16456.77|16536.77|16456.77|16528.87|16448.87|9
1729230780000|2024-10-18 05:53:00|16536.66|16456.66|16536.79|16456.79|16537.92|16457.92|16536.51|16456.51|10
1729230790000|2024-10-18 05:53:10|16536.59|16456.59|16536.68|16456.68|16536.78|16456.78|16536.49|16456.49|10
1729230800000|2024-10-18 05:53:20|16536.69|16456.69|16537.29|16457.29|16537.37|16457.37|16536.68|16456.68|6
1729230810000|2024-10-18 05:53:30|16537.5|16457.5|16539.62|16459.62|16539.62|16459.62|16537.49|16457.49|8
1729230820000|2024-10-18 05:53:40|16539.85|16459.85|16540.81|16460.81|16540.81|16460.81|16539.85|16459.85|10
1729230830000|2024-10-18 05:53:50|16540.78|16460.78|16541.36|16461.36|16541.36|16461.36|16540.57|16460.57|10
1729230840000|2024-10-18 05:54:00|16543.08|16463.08|16545.18|16465.18|16545.18|16465.18|16543.08|16463.08|9
1729230850000|2024-10-18 05:54:10|16545.2|16465.2|16543.7|16463.7|16545.2|16465.2|16543.04|16463.04|10
1729230860000|2024-10-18 05:54:20|16543.72|16463.72|16543.36|16463.36|16543.79|16463.79|16543.03|16463.03|10
1729230870000|2024-10-18 05:54:30|16543.2|16463.2|16543.04|16463.04|16543.2|16463.2|16542.41|16462.41|9
1729230880000|2024-10-18 05:54:40|16542.99|16462.99|16540.56|16460.56|16542.99|16462.99|16540.43|16460.43|10
1729230890000|2024-10-18 05:54:50|16539.82|16459.82|16540.36|16460.36|16540.4|16460.4|16539.65|16459.65|8
1729230900000|2024-10-18 05:55:00|16540.24|16460.24|16540|16460|16540.39|16460.39|16539.86|16459.86|8
1729230910000|2024-10-18 05:55:10|16540.05|16460.05|16538.04|16458.04|16540.1|16460.1|16538.03|16458.03|10
1729230920000|2024-10-18 05:55:20|16538.01|16458.01|16537.85|16457.85|16538.11|16458.11|16537.67|16457.67|10
1729230930000|2024-10-18 05:55:30|16538.39|16458.39|16538.46|16458.46|16538.46|16458.46|16537.44|16457.44|9
1729230940000|2024-10-18 05:55:40|16538.45|16458.45|16537.2|16457.2|16538.45|16458.45|16536.93|16456.93|10
1729230950000|2024-10-18 05:55:50|16537.21|16457.21|16537.42|16457.42|16537.77|16457.77|16536.94|16456.94|10
1729230960000|2024-10-18 05:56:00|16537.59|16457.59|16538.41|16458.41|16538.41|16458.41|16537.56|16457.56|8
1729230970000|2024-10-18 05:56:10|16538.43|16458.43|16537.74|16457.74|16538.45|16458.45|16537.01|16457.01|10
1729230980000|2024-10-18 05:56:20|16539.09|16459.09|16539.86|16459.86|16539.86|16459.86|16538.76|16458.76|10
1729230990000|2024-10-18 05:56:30|16539.41|16459.41|16537.86|16457.86|16539.53|16459.53|16537.49|16457.49|9
1729231000000|2024-10-18 05:56:40|16537.48|16457.48|16538.05|16458.05|16538.32|16458.32|16537.48|16457.48|9
1729231010000|2024-10-18 05:56:50|16538.17|16458.17|16538.15|16458.15|16538.36|16458.36|16537.89|16457.89|9
1729231020000|2024-10-18 05:57:00|16538.16|16458.16|16537.92|16457.92|16538.16|16458.16|16537.53|16457.53|9
1729231030000|2024-10-18 05:57:10|16537.93|16457.93|16538.5|16458.5|16538.8|16458.8|16537.86|16457.86|10
1729231040000|2024-10-18 05:57:20|16538.49|16458.49|16539.12|16459.12|16539.17|16459.17|16538.43|16458.43|7
1729231050000|2024-10-18 05:57:30|16539.15|16459.15|16539.19|16459.19|16539.2|16459.2|16538.89|16458.89|10
1729231060000|2024-10-18 05:57:40|16539.65|16459.65|16539.17|16459.17|16539.65|16459.65|16539.17|16459.17|9
1729231070000|2024-10-18 05:57:50|16538.91|16458.91|16538.7|16458.7|16538.91|16458.91|16538.4|16458.4|9
1729231080000|2024-10-18 05:58:00|16538.68|16458.68|16538.59|16458.59|16538.7|16458.7|16538.53|16458.53|10
1729231090000|2024-10-18 05:58:10|16538.58|16458.58|16541.12|16461.12|16541.13|16461.13|16538.36|16458.36|8
1729231100000|2024-10-18 05:58:20|16541.14|16461.14|16541.86|16461.86|16542.06|16462.06|16541.14|16461.14|6
1729231110000|2024-10-18 05:58:30|16541.71|16461.71|16541.48|16461.48|16542|16462|16541.47|16461.47|9
1729231120000|2024-10-18 05:58:40|16541.92|16461.92|16542.33|16462.33|16542.33|16462.33|16541.79|16461.79|9
1729231130000|2024-10-18 05:58:50|16542.3|16462.3|16541.73|16461.73|16542.3|16462.3|16541.63|16461.63|7
1729231140000|2024-10-18 05:59:00|16541.75|16461.75|16542.8|16462.8|16543|16463|16541.67|16461.67|10
1729231150000|2024-10-18 05:59:10|16541.65|16461.65|16542.27|16462.27|16542.28|16462.28|16541.65|16461.65|8
1729231160000|2024-10-18 05:59:20|16542.28|16462.28|16542.05|16462.05|16542.28|16462.28|16542.05|16462.05|10
1729231170000|2024-10-18 05:59:30|16542.04|16462.04|16542.01|16462.01|16542.04|16462.04|16541.99|16461.99|9
1729231180000|2024-10-18 05:59:40|16542.03|16462.03|16541.36|16461.36|16542.03|16462.03|16541.36|16461.36|9
1729231190000|2024-10-18 05:59:50|16540.88|16460.88|16541.57|16461.57|16541.57|16461.57|16540.88|16460.88|9
1729231200000|2024-10-18 06:00:00|16541.28|16461.28|16541.54|16461.54|16541.89|16461.89|16541.28|16461.28|8
1729231210000|2024-10-18 06:00:10|16541.53|16461.53|16541.89|16461.89|16541.89|16461.89|16541.52|16461.52|10
1729231220000|2024-10-18 06:00:20|16541.93|16461.93|16542.39|16462.39|16542.39|16462.39|16541.91|16461.91|9
1729231230000|2024-10-18 06:00:30|16542.42|16462.42|16539.19|16459.19|16542.52|16462.52|16539.17|16459.17|9
1729231240000|2024-10-18 06:00:40|16539.24|16459.24|16540.78|16460.78|16540.78|16460.78|16539.24|16459.24|10
1729231250000|2024-10-18 06:00:50|16540.81|16460.81|16540.5|16460.5|16540.81|16460.81|16540.1|16460.1|9
1729231260000|2024-10-18 06:01:00|16540.6|16460.6|16540.61|16460.61|16540.62|16460.62|16540.38|16460.38|8
1729231270000|2024-10-18 06:01:10|16540.62|16460.62|16540.32|16460.32|16540.62|16460.62|16540.32|16460.32|6
1729231280000|2024-10-18 06:01:20|16540.5|16460.5|16540.99|16460.99|16541.07|16461.07|16540.5|16460.5|8
1729231290000|2024-10-18 06:01:30|16540.97|16460.97|16543.54|16463.54|16543.54|16463.54|16540.97|16460.97|9
1729231300000|2024-10-18 06:01:40|16543.79|16463.79|16546.5|16466.5|16546.6|16466.6|16543.79|16463.79|9
1729231310000|2024-10-18 06:01:50|16546.49|16466.49|16547.99|16467.99|16547.99|16467.99|16546.49|16466.49|8
1729231320000|2024-10-18 06:02:00|16547.86|16467.86|16548.05|16468.05|16548.37|16468.37|16547.86|16467.86|9
1729231330000|2024-10-18 06:02:10|16548.07|16468.07|16547.59|16467.59|16548.07|16468.07|16547.59|16467.59|9
1729231340000|2024-10-18 06:02:20|16547.57|16467.57|16548.31|16468.31|16549.03|16469.03|16547.57|16467.57|10
1729231350000|2024-10-18 06:02:30|16548.59|16468.59|16548.92|16468.92|16549.08|16469.08|16548.59|16468.59|8
1729231360000|2024-10-18 06:02:40|16548.86|16468.86|16546.86|16466.86|16548.86|16468.86|16546.31|16466.31|10
1729231370000|2024-10-18 06:02:50|16546.71|16466.71|16545.12|16465.12|16546.79|16466.79|16545.12|16465.12|10
1729231380000|2024-10-18 06:03:00|16544.86|16464.86|16543.47|16463.47|16544.86|16464.86|16543.47|16463.47|9
1729231390000|2024-10-18 06:03:10|16543.46|16463.46|16544.82|16464.82|16545.82|16465.82|16543.46|16463.46|10
1729231400000|2024-10-18 06:03:20|16546.3|16466.3|16541.53|16461.53|16546.81|16466.81|16541.23|16461.23|10
1729231410000|2024-10-18 06:03:30|16539.24|16459.24|16538.85|16458.85|16539.37|16459.37|16538.81|16458.81|10
1729231420000|2024-10-18 06:03:40|16538.78|16458.78|16537.01|16457.01|16538.79|16458.79|16537.01|16457.01|8
1729231430000|2024-10-18 06:03:50|16536.99|16456.99|16536.75|16456.75|16537.2|16457.2|16536.6|16456.6|9
1729231440000|2024-10-18 06:04:00|16536.78|16456.78|16535.99|16455.99|16536.81|16456.81|16535.99|16455.99|9
1729231450000|2024-10-18 06:04:10|16536.32|16456.32|16533.95|16453.95|16536.32|16456.32|16533.95|16453.95|9
1729231460000|2024-10-18 06:04:20|16534.58|16454.58|16534.01|16454.01|16534.58|16454.58|16533.83|16453.83|9
1729231470000|2024-10-18 06:04:30|16533.71|16453.71|16533.32|16453.32|16534.18|16454.18|16533.21|16453.21|10
1729231480000|2024-10-18 06:04:40|16533.3|16453.3|16532.36|16452.36|16533.3|16453.3|16532.35|16452.35|9
1729231490000|2024-10-18 06:04:50|16533.03|16453.03|16532.97|16452.97|16533.57|16453.57|16532.97|16452.97|9
1729231500000|2024-10-18 06:05:00|16532.98|16452.98|16532.58|16452.58|16532.98|16452.98|16532.21|16452.21|10
1729231510000|2024-10-18 06:05:10|16532.66|16452.66|16532.28|16452.28|16532.66|16452.66|16531.35|16451.35|10
1729231520000|2024-10-18 06:05:20|16532.27|16452.27|16531.13|16451.13|16532.27|16452.27|16531.11|16451.11|9
1729231530000|2024-10-18 06:05:30|16531.09|16451.09|16531.92|16451.92|16532.15|16452.15|16531.03|16451.03|8
1729231540000|2024-10-18 06:05:40|16531.89|16451.89|16531.74|16451.74|16532.94|16452.94|16531.74|16451.74|9
1729231550000|2024-10-18 06:05:50|16531.57|16451.57|16530.37|16450.37|16531.7|16451.7|16530.32|16450.32|8
1729231560000|2024-10-18 06:06:00|16530.38|16450.38|16531.53|16451.53|16531.53|16451.53|16530.38|16450.38|10
1729231570000|2024-10-18 06:06:10|16531.4|16451.4|16530.94|16450.94|16531.4|16451.4|16529.58|16449.58|10
1729231580000|2024-10-18 06:06:20|16529.92|16449.92|16528.17|16448.17|16530.21|16450.21|16527.64|16447.64|10
1729231590000|2024-10-18 06:06:30|16527.97|16447.97|16526.35|16446.35|16527.97|16447.97|16525.54|16445.54|10
1729231600000|2024-10-18 06:06:40|16526.34|16446.34|16526.2|16446.2|16526.49|16446.49|16526.2|16446.2|9
1729231610000|2024-10-18 06:06:50|16526.23|16446.23|16525.41|16445.41|16526.44|16446.44|16525.17|16445.17|8
1729231620000|2024-10-18 06:07:00|16525.39|16445.39|16524.91|16444.91|16525.39|16445.39|16523.66|16443.66|10
1729231630000|2024-10-18 06:07:10|16524.68|16444.68|16525.6|16445.6|16525.96|16445.96|16524.68|16444.68|8
1729231640000|2024-10-18 06:07:20|16525.67|16445.67|16526.38|16446.38|16526.39|16446.39|16525.67|16445.67|10
1729231650000|2024-10-18 06:07:30|16526.54|16446.54|16526.73|16446.73|16526.73|16446.73|16526.2|16446.2|9
1729231660000|2024-10-18 06:07:40|16526.76|16446.76|16527.02|16447.02|16527.03|16447.03|16526.75|16446.75|8
1729231670000|2024-10-18 06:07:50|16527.04|16447.04|16529.33|16449.33|16529.33|16449.33|16527.01|16447.01|9
1729231680000|2024-10-18 06:08:00|16528.88|16448.88|16531.2|16451.2|16531.25|16451.25|16528.88|16448.88|9
1729231690000|2024-10-18 06:08:10|16531.28|16451.28|16531.85|16451.85|16531.85|16451.85|16531.28|16451.28|10
1729231700000|2024-10-18 06:08:20|16531.91|16451.91|16532.02|16452.02|16532.09|16452.09|16531.91|16451.91|10
1729231710000|2024-10-18 06:08:30|16531.76|16451.76|16532.01|16452.01|16532.34|16452.34|16529.75|16449.75|8
1729231720000|2024-10-18 06:08:40|16531.89|16451.89|16531.23|16451.23|16531.89|16451.89|16531|16451|9
1729231730000|2024-10-18 06:08:50|16531.24|16451.24|16531.24|16451.24|16531.29|16451.29|16531.22|16451.22|7
1729231740000|2024-10-18 06:09:00|16531.25|16451.25|16530.94|16450.94|16531.25|16451.25|16530.93|16450.93|9
1729231750000|2024-10-18 06:09:10|16530.93|16450.93|16532.34|16452.34|16532.34|16452.34|16530.93|16450.93|8
1729231760000|2024-10-18 06:09:20|16532.5|16452.5|16534.25|16454.25|16534.25|16454.25|16532.5|16452.5|8
1729231770000|2024-10-18 06:09:30|16534.44|16454.44|16537.25|16457.25|16537.25|16457.25|16534.44|16454.44|9
1729231780000|2024-10-18 06:09:40|16537.31|16457.31|16537.52|16457.52|16537.52|16457.52|16537.31|16457.31|9
1729231790000|2024-10-18 06:09:50|16538.13|16458.13|16538.16|16458.16|16538.16|16458.16|16537.83|16457.83|8
1729231800000|2024-10-18 06:10:00|16538.17|16458.17|16538.85|16458.85|16538.85|16458.85|16538.17|16458.17|7
1729231810000|2024-10-18 06:10:10|16540.01|16460.01|16544.15|16464.15|16544.15|16464.15|16539.53|16459.53|10
1729231820000|2024-10-18 06:10:20|16544.12|16464.12|16545.38|16465.38|16545.38|16465.38|16544.12|16464.12|8
1729231830000|2024-10-18 06:10:30|16545.41|16465.41|16544.14|16464.14|16545.47|16465.47|16543.9|16463.9|10
1729231840000|2024-10-18 06:10:40|16544.81|16464.81|16546.25|16466.25|16546.25|16466.25|16544.48|16464.48|10
1729231850000|2024-10-18 06:10:50|16546.26|16466.26|16544.87|16464.87|16546.28|16466.28|16544.87|16464.87|10
1729231860000|2024-10-18 06:11:00|16544.86|16464.86|16546.39|16466.39|16546.39|16466.39|16544.86|16464.86|8
1729231870000|2024-10-18 06:11:10|16546.4|16466.4|16546.6|16466.6|16546.94|16466.94|16546.4|16466.4|7
1729231880000|2024-10-18 06:11:20|16546.57|16466.57|16546.65|16466.65|16546.65|16466.65|16546.35|16466.35|7
1729231890000|2024-10-18 06:11:30|16546.59|16466.59|16546.55|16466.55|16546.67|16466.67|16546.55|16466.55|8
1729231900000|2024-10-18 06:11:40|16546.54|16466.54|16546.36|16466.36|16546.69|16466.69|16546.36|16466.36|8
1729231910000|2024-10-18 06:11:50|16546.62|16466.62|16547.4|16467.4|16547.42|16467.42|16546.59|16466.59|8
1729231920000|2024-10-18 06:12:00|16547.44|16467.44|16547.61|16467.61|16547.67|16467.67|16547.44|16467.44|8
1729231930000|2024-10-18 06:12:10|16547.63|16467.63|16547.72|16467.72|16547.87|16467.87|16547.63|16467.63|10
1729231940000|2024-10-18 06:12:20|16547.75|16467.75|16547.31|16467.31|16547.75|16467.75|16547.31|16467.31|9
1729231950000|2024-10-18 06:12:30|16547.96|16467.96|16548.06|16468.06|16548.1|16468.1|16547.96|16467.96|7
1729231960000|2024-10-18 06:12:40|16548.07|16468.07|16547.42|16467.42|16548.07|16468.07|16547.42|16467.42|8
1729231970000|2024-10-18 06:12:50|16547.33|16467.33|16547.45|16467.45|16547.45|16467.45|16547.33|16467.33|7
1729231980000|2024-10-18 06:13:00|16547.44|16467.44|16547.62|16467.62|16547.62|16467.62|16547.44|16467.44|7
1729231990000|2024-10-18 06:13:10|16547.95|16467.95|16547.96|16467.96|16547.96|16467.96|16547.56|16467.56|7
1729232000000|2024-10-18 06:13:20|16547.97|16467.97|16548.05|16468.05|16548.29|16468.29|16547.97|16467.97|9
1729232010000|2024-10-18 06:13:30|16548.22|16468.22|16548.27|16468.27|16548.32|16468.32|16548.21|16468.21|10
1729232020000|2024-10-18 06:13:40|16548.43|16468.43|16550.89|16470.89|16550.89|16470.89|16548.43|16468.43|10
1729232030000|2024-10-18 06:13:50|16550.9|16470.9|16550.96|16470.96|16550.96|16470.96|16550.9|16470.9|4
1729232040000|2024-10-18 06:14:00|16550.97|16470.97|16551.22|16471.22|16551.49|16471.49|16550.97|16470.97|8
1729232050000|2024-10-18 06:14:10|16551.48|16471.48|16551.41|16471.41|16551.48|16471.48|16551.41|16471.41|8
1729232060000|2024-10-18 06:14:20|16551.42|16471.42|16553.11|16473.11|16553.11|16473.11|16551.42|16471.42|9
1729232070000|2024-10-18 06:14:30|16553.51|16473.51|16553.42|16473.42|16553.91|16473.91|16553.42|16473.42|10
1729232080000|2024-10-18 06:14:40|16553.58|16473.58|16553.7|16473.7|16553.78|16473.78|16553.58|16473.58|7
1729232090000|2024-10-18 06:14:50|16553.71|16473.71|16553.66|16473.66|16553.81|16473.81|16553.66|16473.66|10
1729232100000|2024-10-18 06:15:00|16553.69|16473.69|16552.74|16472.74|16553.98|16473.98|16551.72|16471.72|8
1729232110000|2024-10-18 06:15:10|16552.76|16472.76|16555.82|16475.82|16556.5|16476.5|16552.61|16472.61|10
1729232120000|2024-10-18 06:15:20|16556.58|16476.58|16558.33|16478.33|16558.47|16478.47|16556.32|16476.32|9
1729232130000|2024-10-18 06:15:30|16559.07|16479.07|16563.11|16483.11|16563.11|16483.11|16559.07|16479.07|10
1729232140000|2024-10-18 06:15:40|16563.13|16483.13|16566.14|16486.14|16566.14|16486.14|16563.13|16483.13|7
1729232150000|2024-10-18 06:15:50|16566.18|16486.18|16566.3|16486.3|16566.43|16486.43|16565.9|16485.9|10
1729232160000|2024-10-18 06:16:00|16566.26|16486.26|16565.01|16485.01|16566.26|16486.26|16564.61|16484.61|9
1729232170000|2024-10-18 06:16:10|16565|16485|16575.73|16495.73|16575.77|16495.77|16565|16485|10
1729232180000|2024-10-18 06:16:20|16575.82|16495.82|16578.41|16498.41|16578.41|16498.41|16575.82|16495.82|10
1729232190000|2024-10-18 06:16:30|16578.52|16498.52|16576.14|16496.14|16578.52|16498.52|16576.14|16496.14|8
1729232200000|2024-10-18 06:16:40|16576.37|16496.37|16575.16|16495.16|16576.37|16496.37|16575.16|16495.16|10
1729232210000|2024-10-18 06:16:50|16575.09|16495.09|16576.34|16496.34|16576.36|16496.36|16575.09|16495.09|9
1729232220000|2024-10-18 06:17:00|16576.88|16496.88|16577.05|16497.05|16577.88|16497.88|16576.88|16496.88|10
1729232230000|2024-10-18 06:17:10|16577.01|16497.01|16577.07|16497.07|16577.45|16497.45|16576.63|16496.63|8
1729232240000|2024-10-18 06:17:20|16578.04|16498.04|16576.71|16496.71|16578.04|16498.04|16575.91|16495.91|10
1729232250000|2024-10-18 06:17:30|16576.61|16496.61|16576|16496|16576.7|16496.7|16575.78|16495.78|9
1729232260000|2024-10-18 06:17:40|16576.11|16496.11|16576.29|16496.29|16576.29|16496.29|16575.34|16495.34|9
1729232270000|2024-10-18 06:17:50|16576.78|16496.78|16580.81|16500.81|16580.81|16500.81|16576.78|16496.78|10
1729232280000|2024-10-18 06:18:00|16580.59|16500.59|16581.38|16501.38|16581.6|16501.6|16580.59|16500.59|10
1729232290000|2024-10-18 06:18:10|16581.42|16501.42|16584.98|16504.98|16584.98|16504.98|16581.42|16501.42|9
1729232300000|2024-10-18 06:18:20|16585.13|16505.13|16587.26|16507.26|16587.26|16507.26|16585.13|16505.13|10
1729232310000|2024-10-18 06:18:30|16587.43|16507.43|16587.09|16507.09|16587.54|16507.54|16586.71|16506.71|9
1729232320000|2024-10-18 06:18:40|16587.07|16507.07|16582.47|16502.47|16587.07|16507.07|16582.47|16502.47|10
1729232330000|2024-10-18 06:18:50|16582.96|16502.96|16581|16501|16582.99|16502.99|16580.36|16500.36|10
1729232340000|2024-10-18 06:19:00|16581.01|16501.01|16574.56|16494.56|16581.01|16501.01|16574.56|16494.56|10
1729232350000|2024-10-18 06:19:10|16575.28|16495.28|16573.13|16493.13|16577.02|16497.02|16572.95|16492.95|10
1729232360000|2024-10-18 06:19:20|16573.12|16493.12|16571.97|16491.97|16573.12|16493.12|16571.59|16491.59|10
1729232370000|2024-10-18 06:19:30|16567.84|16487.84|16572.15|16492.15|16572.17|16492.17|16567.84|16487.84|10
1729232380000|2024-10-18 06:19:40|16572.35|16492.35|16573.06|16493.06|16573.64|16493.64|16571.93|16491.93|10
1729232390000|2024-10-18 06:19:50|16573.19|16493.19|16573.25|16493.25|16573.45|16493.45|16571.3|16491.3|10
1729232400000|2024-10-18 06:20:00|16573.28|16493.28|16574.52|16494.52|16574.88|16494.88|16573.27|16493.27|9
1729232410000|2024-10-18 06:20:10|16574.92|16494.92|16578.14|16498.14|16578.17|16498.17|16574.92|16494.92|9
1729232420000|2024-10-18 06:20:20|16578.22|16498.22|16578.78|16498.78|16578.83|16498.83|16578.22|16498.22|10
1729232430000|2024-10-18 06:20:30|16578.52|16498.52|16578.55|16498.55|16578.98|16498.98|16578.5|16498.5|9
1729232440000|2024-10-18 06:20:40|16577.71|16497.71|16580.43|16500.43|16580.81|16500.81|16577.71|16497.71|6
1729232450000|2024-10-18 06:20:50|16580.52|16500.52|16583.16|16503.16|16583.24|16503.24|16580.52|16500.52|9
1729232460000|2024-10-18 06:21:00|16583.26|16503.26|16579.85|16499.85|16583.26|16503.26|16579.85|16499.85|9
1729232470000|2024-10-18 06:21:10|16579.55|16499.55|16577.76|16497.76|16579.55|16499.55|16577.36|16497.36|8
1729232480000|2024-10-18 06:21:20|16578.45|16498.45|16577.61|16497.61|16578.96|16498.96|16577.01|16497.01|9
1729232490000|2024-10-18 06:21:30|16577.64|16497.64|16578.42|16498.42|16579.6|16499.6|16577.64|16497.64|10
1729232500000|2024-10-18 06:21:40|16578.56|16498.56|16579.25|16499.25|16580.46|16500.46|16578.56|16498.56|10
1729232510000|2024-10-18 06:21:50|16579.26|16499.26|16579.1|16499.1|16579.45|16499.45|16579.1|16499.1|10
1729232520000|2024-10-18 06:22:00|16579.04|16499.04|16579.02|16499.02|16579.04|16499.04|16578.58|16498.58|7
1729232530000|2024-10-18 06:22:10|16579.71|16499.71|16578.03|16498.03|16579.71|16499.71|16577.71|16497.71|9
1729232540000|2024-10-18 06:22:20|16578.47|16498.47|16581.19|16501.19|16581.19|16501.19|16577.86|16497.86|9
1729232550000|2024-10-18 06:22:30|16581.26|16501.26|16582.17|16502.17|16582.17|16502.17|16581.05|16501.05|9
1729232560000|2024-10-18 06:22:40|16581.06|16501.06|16582.41|16502.41|16582.45|16502.45|16581.06|16501.06|9
1729232570000|2024-10-18 06:22:50|16582.39|16502.39|16583.37|16503.37|16583.8|16503.8|16582.27|16502.27|9
1729232580000|2024-10-18 06:23:00|16582.45|16502.45|16581.98|16501.98|16582.45|16502.45|16580.39|16500.39|10
1729232590000|2024-10-18 06:23:10|16582.15|16502.15|16581.35|16501.35|16582.51|16502.51|16581.28|16501.28|10
1729232600000|2024-10-18 06:23:20|16582.16|16502.16|16581.94|16501.94|16582.52|16502.52|16581.94|16501.94|10
1729232610000|2024-10-18 06:23:30|16581.92|16501.92|16583.42|16503.42|16583.42|16503.42|16581.92|16501.92|9
1729232620000|2024-10-18 06:23:40|16583.09|16503.09|16583.42|16503.42|16583.79|16503.79|16583.09|16503.09|9
1729232630000|2024-10-18 06:23:50|16583.19|16503.19|16583.65|16503.65|16583.65|16503.65|16582.94|16502.94|9
1729232640000|2024-10-18 06:24:00|16583.74|16503.74|16582.09|16502.09|16583.81|16503.81|16582.09|16502.09|9
1729232650000|2024-10-18 06:24:10|16581.99|16501.99|16583.26|16503.26|16583.26|16503.26|16581.99|16501.99|9
1729232660000|2024-10-18 06:24:20|16583.16|16503.16|16584.07|16504.07|16584.09|16504.09|16583.16|16503.16|10
1729232670000|2024-10-18 06:24:30|16584.06|16504.06|16585.04|16505.04|16585.04|16505.04|16583.61|16503.61|7
1729232680000|2024-10-18 06:24:40|16585.05|16505.05|16584.85|16504.85|16585.28|16505.28|16584.46|16504.46|9
1729232690000|2024-10-18 06:24:50|16584.86|16504.86|16585.63|16505.63|16585.63|16505.63|16584.86|16504.86|6
1729232700000|2024-10-18 06:25:00|16585.65|16505.65|16586.2|16506.2|16586.22|16506.22|16585.65|16505.65|8
1729232710000|2024-10-18 06:25:10|16585.76|16505.76|16586.03|16506.03|16586.24|16506.24|16584.58|16504.58|10
1729232720000|2024-10-18 06:25:20|16587.15|16507.15|16590.62|16510.62|16591.02|16511.02|16587.15|16507.15|10
1729232730000|2024-10-18 06:25:30|16590.64|16510.64|16592.12|16512.12|16592.12|16512.12|16590.64|16510.64|9
1729232740000|2024-10-18 06:25:40|16593.22|16513.22|16605.12|16525.12|16605.12|16525.12|16593.22|16513.22|9
1729232750000|2024-10-18 06:25:50|16605.22|16525.22|16611.16|16531.16|16613.1|16533.1|16605.22|16525.22|10
1729232760000|2024-10-18 06:26:00|16611.11|16531.11|16613.56|16533.56|16615.03|16535.03|16610.84|16530.84|10
1729232770000|2024-10-18 06:26:10|16612.81|16532.81|16615.05|16535.05|16615.29|16535.29|16612.41|16532.41|10
1729232780000|2024-10-18 06:26:20|16615.32|16535.32|16619.24|16539.24|16619.42|16539.42|16615.32|16535.32|10
1729232790000|2024-10-18 06:26:30|16617.91|16537.91|16611.06|16531.06|16617.91|16537.91|16610.84|16530.84|10
1729232800000|2024-10-18 06:26:40|16610.54|16530.54|16609.55|16529.55|16610.54|16530.54|16608.44|16528.44|10
1729232810000|2024-10-18 06:26:50|16609.56|16529.56|16604.66|16524.66|16609.56|16529.56|16602.66|16522.66|10
1729232820000|2024-10-18 06:27:00|16604.88|16524.88|16606.92|16526.92|16607.71|16527.71|16604.88|16524.88|10
1729232830000|2024-10-18 06:27:10|16607.02|16527.02|16604.92|16524.92|16607.78|16527.78|16604.92|16524.92|9
1729232840000|2024-10-18 06:27:20|16602.87|16522.87|16603.64|16523.64|16603.84|16523.84|16602.84|16522.84|8
1729232850000|2024-10-18 06:27:30|16603.28|16523.28|16598.78|16518.78|16603.28|16523.28|16598.78|16518.78|10
1729232860000|2024-10-18 06:27:40|16598.67|16518.67|16595.01|16515.01|16598.67|16518.67|16594.99|16514.99|10
1729232870000|2024-10-18 06:27:50|16595.54|16515.54|16592.77|16512.77|16595.54|16515.54|16592.25|16512.25|8
1729232880000|2024-10-18 06:28:00|16592.13|16512.13|16583.64|16503.64|16592.16|16512.16|16581.75|16501.75|10
1729232890000|2024-10-18 06:28:10|16583.96|16503.96|16580.8|16500.8|16583.96|16503.96|16580.42|16500.42|10
1729232900000|2024-10-18 06:28:20|16580.98|16500.98|16581.34|16501.34|16581.34|16501.34|16580.07|16500.07|8
1729232910000|2024-10-18 06:28:30|16582.1|16502.1|16579.28|16499.28|16582.15|16502.15|16578.15|16498.15|10
1729232920000|2024-10-18 06:28:40|16579.91|16499.91|16580.22|16500.22|16580.23|16500.23|16579.31|16499.31|10
1729232930000|2024-10-18 06:28:50|16580.17|16500.17|16584.23|16504.23|16584.23|16504.23|16580.13|16500.13|10
1729232940000|2024-10-18 06:29:00|16584.21|16504.21|16585.37|16505.37|16586.68|16506.68|16584.19|16504.19|10
1729232950000|2024-10-18 06:29:10|16585.36|16505.36|16587.04|16507.04|16587.04|16507.04|16585.36|16505.36|10
1729232960000|2024-10-18 06:29:20|16587.58|16507.58|16587.87|16507.87|16587.87|16507.87|16586.85|16506.85|9
1729232970000|2024-10-18 06:29:30|16587.41|16507.41|16586.85|16506.85|16587.44|16507.44|16586.5|16506.5|10
1729232980000|2024-10-18 06:29:40|16586.83|16506.83|16586.83|16506.83|16587.7|16507.7|16586.5|16506.5|10
1729232990000|2024-10-18 06:29:50|16586.13|16506.13|16582.18|16502.18|16586.13|16506.13|16582.18|16502.18|10
1729233000000|2024-10-18 06:30:00|16582.13|16502.13|16581.54|16501.54|16582.91|16502.91|16580.39|16500.39|10
1729233010000|2024-10-18 06:30:10|16582.14|16502.14|16582.08|16502.08|16583.46|16503.46|16581.07|16501.07|10
1729233020000|2024-10-18 06:30:20|16582.95|16502.95|16584.93|16504.93|16585.07|16505.07|16582.95|16502.95|10
1729233030000|2024-10-18 06:30:30|16585|16505|16585.1|16505.1|16585.1|16505.1|16584.97|16504.97|10
1729233040000|2024-10-18 06:30:40|16583.86|16503.86|16583.66|16503.66|16584.12|16504.12|16583.66|16503.66|6
1729233050000|2024-10-18 06:30:50|16582.75|16502.75|16584.21|16504.21|16584.27|16504.27|16582.75|16502.75|7
1729233060000|2024-10-18 06:31:00|16585.16|16505.16|16584.53|16504.53|16585.61|16505.61|16584.53|16504.53|10
1729233070000|2024-10-18 06:31:10|16584.69|16504.69|16581.75|16501.75|16585.2|16505.2|16581.75|16501.75|9
1729233080000|2024-10-18 06:31:20|16581.6|16501.6|16583.71|16503.71|16583.71|16503.71|16580.17|16500.17|10
1729233090000|2024-10-18 06:31:30|16583.67|16503.67|16583.18|16503.18|16584|16504|16582.49|16502.49|10
1729233100000|2024-10-18 06:31:40|16582.61|16502.61|16582.76|16502.76|16583.07|16503.07|16582.17|16502.17|10
1729233110000|2024-10-18 06:31:50|16582.88|16502.88|16582.94|16502.94|16583.24|16503.24|16582.28|16502.28|9
1729233120000|2024-10-18 06:32:00|16582.96|16502.96|16586.57|16506.57|16586.57|16506.57|16582.96|16502.96|10
1729233130000|2024-10-18 06:32:10|16586.56|16506.56|16589.86|16509.86|16590.35|16510.35|16586.28|16506.28|10
1729233140000|2024-10-18 06:32:20|16590.51|16510.51|16593.31|16513.31|16593.31|16513.31|16589.01|16509.01|10
1729233150000|2024-10-18 06:32:30|16593.47|16513.47|16593.21|16513.21|16593.73|16513.73|16593.21|16513.21|10
1729233160000|2024-10-18 06:32:40|16593.6|16513.6|16592.69|16512.69|16593.68|16513.68|16592.69|16512.69|7
1729233170000|2024-10-18 06:32:50|16591.76|16511.76|16594.02|16514.02|16594.02|16514.02|16591.76|16511.76|10
1729233180000|2024-10-18 06:33:00|16594.01|16514.01|16590.57|16510.57|16594.17|16514.17|16590.51|16510.51|10
1729233190000|2024-10-18 06:33:10|16590.98|16510.98|16587.05|16507.05|16590.98|16510.98|16587.05|16507.05|9
1729233200000|2024-10-18 06:33:20|16586.94|16506.94|16588|16508|16588.03|16508.03|16586.94|16506.94|10
1729233210000|2024-10-18 06:33:30|16587.8|16507.8|16588.89|16508.89|16588.89|16508.89|16587.79|16507.79|8
1729233220000|2024-10-18 06:33:40|16588.92|16508.92|16589.29|16509.29|16590.28|16510.28|16588.11|16508.11|10
1729233230000|2024-10-18 06:33:50|16589.3|16509.3|16589.73|16509.73|16589.84|16509.84|16588.64|16508.64|9
1729233240000|2024-10-18 06:34:00|16587.73|16507.73|16586.68|16506.68|16589.23|16509.23|16586.66|16506.66|10
1729233250000|2024-10-18 06:34:10|16586.64|16506.64|16587.19|16507.19|16587.19|16507.19|16586.29|16506.29|10
1729233260000|2024-10-18 06:34:20|16587.22|16507.22|16583.65|16503.65|16587.22|16507.22|16583.65|16503.65|10
1729233270000|2024-10-18 06:34:30|16583.64|16503.64|16584.11|16504.11|16584.11|16504.11|16582.93|16502.93|9
1729233280000|2024-10-18 06:34:40|16583.57|16503.57|16579.62|16499.62|16583.62|16503.62|16579.58|16499.58|10
1729233290000|2024-10-18 06:34:50|16579.32|16499.32|16580.13|16500.13|16580.89|16500.89|16578.78|16498.78|10
1729233300000|2024-10-18 06:35:00|16580.14|16500.14|16581.58|16501.58|16581.58|16501.58|16580.02|16500.02|9
1729233310000|2024-10-18 06:35:10|16581.61|16501.61|16580.5|16500.5|16581.63|16501.63|16580.01|16500.01|8
1729233320000|2024-10-18 06:35:20|16580.23|16500.23|16577.7|16497.7|16580.23|16500.23|16577.7|16497.7|8
1729233330000|2024-10-18 06:35:30|16576.74|16496.74|16576.82|16496.82|16577.26|16497.26|16576.45|16496.45|10
1729233340000|2024-10-18 06:35:40|16576.8|16496.8|16574.73|16494.73|16577.02|16497.02|16574.67|16494.67|9
1729233350000|2024-10-18 06:35:50|16574.72|16494.72|16572.86|16492.86|16575.14|16495.14|16572.55|16492.55|10
1729233360000|2024-10-18 06:36:00|16572.85|16492.85|16571.33|16491.33|16573.98|16493.98|16571.33|16491.33|10
1729233370000|2024-10-18 06:36:10|16571.32|16491.32|16569.21|16489.21|16571.32|16491.32|16569.21|16489.21|10
1729233380000|2024-10-18 06:36:20|16569.12|16489.12|16567.26|16487.26|16569.12|16489.12|16567.26|16487.26|8
1729233390000|2024-10-18 06:36:30|16567.48|16487.48|16561.11|16481.11|16568.07|16488.07|16561.08|16481.08|10
1729233400000|2024-10-18 06:36:40|16561.05|16481.05|16558.87|16478.87|16561.53|16481.53|16558.76|16478.76|10
1729233410000|2024-10-18 06:36:50|16557.78|16477.78|16556.82|16476.82|16559.11|16479.11|16556.45|16476.45|9
1729233420000|2024-10-18 06:37:00|16556.91|16476.91|16556.74|16476.74|16556.91|16476.91|16556.36|16476.36|10
1729233430000|2024-10-18 06:37:10|16557.84|16477.84|16560.04|16480.04|16560.31|16480.31|16557.84|16477.84|10
1729233440000|2024-10-18 06:37:20|16560.29|16480.29|16559.94|16479.94|16560.29|16480.29|16559.9|16479.9|9
1729233450000|2024-10-18 06:37:30|16560.59|16480.59|16563.37|16483.37|16563.37|16483.37|16560.55|16480.55|8
1729233460000|2024-10-18 06:37:40|16563.35|16483.35|16568.21|16488.21|16568.21|16488.21|16563.33|16483.33|10
1729233470000|2024-10-18 06:37:50|16568.2|16488.2|16567.76|16487.76|16568.31|16488.31|16567.76|16487.76|9
1729233480000|2024-10-18 06:38:00|16567.93|16487.93|16567.88|16487.88|16567.93|16487.93|16565.98|16485.98|9
1729233490000|2024-10-18 06:38:10|16567.27|16487.27|16567.25|16487.25|16568.32|16488.32|16567.25|16487.25|9
1729233500000|2024-10-18 06:38:20|16566.58|16486.58|16568.24|16488.24|16568.24|16488.24|16566.3|16486.3|8
1729233510000|2024-10-18 06:38:30|16567.97|16487.97|16568.39|16488.39|16568.39|16488.39|16567.95|16487.95|8
1729233520000|2024-10-18 06:38:40|16568.8|16488.8|16568.86|16488.86|16568.86|16488.86|16568.3|16488.3|4
1729233530000|2024-10-18 06:38:50|16568.92|16488.92|16568.81|16488.81|16568.94|16488.94|16568.81|16488.81|9
1729233540000|2024-10-18 06:39:00|16568.47|16488.47|16567.28|16487.28|16568.47|16488.47|16567.27|16487.27|9
1729233550000|2024-10-18 06:39:10|16567.3|16487.3|16566.7|16486.7|16567.31|16487.31|16566.69|16486.69|9
1729233560000|2024-10-18 06:39:20|16567.08|16487.08|16568.14|16488.14|16568.15|16488.15|16567.08|16487.08|6
1729233570000|2024-10-18 06:39:30|16567.34|16487.34|16567.9|16487.9|16567.96|16487.96|16567.33|16487.33|9
1729233580000|2024-10-18 06:39:40|16567.87|16487.87|16568.09|16488.09|16568.09|16488.09|16567.86|16487.86|10
1729233590000|2024-10-18 06:39:50|16569.81|16489.81|16569.03|16489.03|16569.81|16489.81|16568.48|16488.48|9
1729233600000|2024-10-18 06:40:00|16569.05|16489.05|16567.44|16487.44|16569.05|16489.05|16567.44|16487.44|8
1729233610000|2024-10-18 06:40:10|16567.14|16487.14|16564.69|16484.69|16567.14|16487.14|16564.06|16484.06|7
1729233620000|2024-10-18 06:40:20|16564.6|16484.6|16565.28|16485.28|16565.28|16485.28|16564.17|16484.17|10
1729233630000|2024-10-18 06:40:30|16565.46|16485.46|16566.21|16486.21|16566.21|16486.21|16565.46|16485.46|10
1729233640000|2024-10-18 06:40:40|16566.2|16486.2|16567.63|16487.63|16567.63|16487.63|16566.2|16486.2|8
1729233650000|2024-10-18 06:40:50|16567.65|16487.65|16570.51|16490.51|16571.18|16491.18|16567.65|16487.65|10
1729233660000|2024-10-18 06:41:00|16570.85|16490.85|16569.6|16489.6|16570.95|16490.95|16569.04|16489.04|8
1729233670000|2024-10-18 06:41:10|16569.63|16489.63|16569.23|16489.23|16569.72|16489.72|16569.23|16489.23|6
1729233680000|2024-10-18 06:41:20|16568|16488|16566.2|16486.2|16568|16488|16566.2|16486.2|9
1729233690000|2024-10-18 06:41:30|16566.19|16486.19|16566.22|16486.22|16566.79|16486.79|16566.19|16486.19|10
1729233700000|2024-10-18 06:41:40|16566.18|16486.18|16563.28|16483.28|16566.34|16486.34|16563.28|16483.28|10
1729233710000|2024-10-18 06:41:50|16562.77|16482.77|16559.4|16479.4|16562.77|16482.77|16559.14|16479.14|10
1729233720000|2024-10-18 06:42:00|16559.62|16479.62|16555.34|16475.34|16559.62|16479.62|16554.72|16474.72|9
1729233730000|2024-10-18 06:42:10|16554.94|16474.94|16555.43|16475.43|16555.52|16475.52|16554.94|16474.94|8
1729233740000|2024-10-18 06:42:20|16556.24|16476.24|16555.82|16475.82|16556.72|16476.72|16555.1|16475.1|10
1729233750000|2024-10-18 06:42:30|16556.37|16476.37|16556.72|16476.72|16556.99|16476.99|16555.69|16475.69|10
1729233760000|2024-10-18 06:42:40|16556.71|16476.71|16558.18|16478.18|16558.31|16478.31|16556.71|16476.71|10
1729233770000|2024-10-18 06:42:50|16557.62|16477.62|16558.61|16478.61|16558.69|16478.69|16557.59|16477.59|9
1729233780000|2024-10-18 06:43:00|16558.6|16478.6|16560.84|16480.84|16560.84|16480.84|16558.6|16478.6|9
1729233790000|2024-10-18 06:43:10|16560.86|16480.86|16563.92|16483.92|16563.92|16483.92|16560.86|16480.86|9
1729233800000|2024-10-18 06:43:20|16563.93|16483.93|16563.54|16483.54|16564.63|16484.63|16563.54|16483.54|9
1729233810000|2024-10-18 06:43:30|16563.27|16483.27|16564.93|16484.93|16564.93|16484.93|16563.27|16483.27|9
1729233820000|2024-10-18 06:43:40|16566.43|16486.43|16565.35|16485.35|16566.66|16486.66|16565.03|16485.03|7
1729233830000|2024-10-18 06:43:50|16565.31|16485.31|16564.36|16484.36|16565.31|16485.31|16564.31|16484.31|6
1729233840000|2024-10-18 06:44:00|16564.33|16484.33|16564.41|16484.41|16564.41|16484.41|16564|16484|10
1729233850000|2024-10-18 06:44:10|16564.4|16484.4|16563.93|16483.93|16564.4|16484.4|16563.45|16483.45|9
1729233860000|2024-10-18 06:44:20|16563.58|16483.58|16563.87|16483.87|16563.87|16483.87|16563.56|16483.56|8
1729233870000|2024-10-18 06:44:30|16563.89|16483.89|16564.74|16484.74|16564.83|16484.83|16563.89|16483.89|8
1729233880000|2024-10-18 06:44:40|16564.73|16484.73|16561.07|16481.07|16564.73|16484.73|16561.07|16481.07|8
1729233890000|2024-10-18 06:44:50|16561.02|16481.02|16560.45|16480.45|16561.02|16481.02|16559.47|16479.47|9
1729233900000|2024-10-18 06:45:00|16560.44|16480.44|16562.21|16482.21|16562.21|16482.21|16559.99|16479.99|9
1729233910000|2024-10-18 06:45:10|16562.71|16482.71|16562|16482|16562.79|16482.79|16562|16482|9
1729233920000|2024-10-18 06:45:20|16561.54|16481.54|16561.05|16481.05|16561.54|16481.54|16560.99|16480.99|9
1729233930000|2024-10-18 06:45:30|16561.2|16481.2|16562.94|16482.94|16562.97|16482.97|16561.2|16481.2|10
1729233940000|2024-10-18 06:45:40|16561.8|16481.8|16561.61|16481.61|16561.81|16481.81|16561.4|16481.4|9
1729233950000|2024-10-18 06:45:50|16561.57|16481.57|16561.8|16481.8|16562.35|16482.35|16561.33|16481.33|7
1729233960000|2024-10-18 06:46:00|16561.9|16481.9|16561.74|16481.74|16561.9|16481.9|16561.59|16481.59|10
1729233970000|2024-10-18 06:46:10|16561.72|16481.72|16561.75|16481.75|16562.69|16482.69|16561.72|16481.72|10
1729233980000|2024-10-18 06:46:20|16561.6|16481.6|16560.1|16480.1|16561.6|16481.6|16560.1|16480.1|9
1729233990000|2024-10-18 06:46:30|16560.07|16480.07|16559.5|16479.5|16560.34|16480.34|16559.48|16479.48|9
1729234000000|2024-10-18 06:46:40|16559.14|16479.14|16554.38|16474.38|16559.14|16479.14|16554.38|16474.38|10
1729234010000|2024-10-18 06:46:50|16552.82|16472.82|16551.4|16471.4|16552.82|16472.82|16550.92|16470.92|10
1729234020000|2024-10-18 06:47:00|16551.88|16471.88|16551.75|16471.75|16551.88|16471.88|16551.58|16471.58|10
1729234030000|2024-10-18 06:47:10|16551.73|16471.73|16549.73|16469.73|16551.73|16471.73|16548.83|16468.83|10
1729234040000|2024-10-18 06:47:20|16550.28|16470.28|16547.77|16467.77|16550.28|16470.28|16547.76|16467.76|9
1729234050000|2024-10-18 06:47:30|16547.8|16467.8|16547.72|16467.72|16548.19|16468.19|16547.72|16467.72|8
1729234060000|2024-10-18 06:47:40|16547.71|16467.71|16551.02|16471.02|16551.16|16471.16|16547.71|16467.71|10
1729234070000|2024-10-18 06:47:50|16550.94|16470.94|16548.1|16468.1|16550.97|16470.97|16548.1|16468.1|10
1729234080000|2024-10-18 06:48:00|16548.35|16468.35|16544.01|16464.01|16548.35|16468.35|16543.42|16463.42|9
1729234090000|2024-10-18 06:48:10|16544.07|16464.07|16544.91|16464.91|16544.91|16464.91|16543.83|16463.83|10
1729234100000|2024-10-18 06:48:20|16544.57|16464.57|16544.64|16464.64|16545.5|16465.5|16544.57|16464.57|10
1729234110000|2024-10-18 06:48:30|16544.65|16464.65|16544.27|16464.27|16544.67|16464.67|16544.27|16464.27|9
1729234120000|2024-10-18 06:48:40|16544.26|16464.26|16548.09|16468.09|16548.24|16468.24|16544.26|16464.26|9
1729234130000|2024-10-18 06:48:50|16547.92|16467.92|16548.11|16468.11|16548.11|16468.11|16547.75|16467.75|10
1729234140000|2024-10-18 06:49:00|16548.12|16468.12|16547.18|16467.18|16548.46|16468.46|16547.14|16467.14|10
1729234150000|2024-10-18 06:49:10|16547.16|16467.16|16546.9|16466.9|16547.52|16467.52|16546.15|16466.15|10
1729234160000|2024-10-18 06:49:20|16546.54|16466.54|16545.85|16465.85|16546.54|16466.54|16545.79|16465.79|9
1729234170000|2024-10-18 06:49:30|16545.87|16465.87|16545.59|16465.59|16546.38|16466.38|16545.38|16465.38|10
1729234180000|2024-10-18 06:49:40|16546.72|16466.72|16546|16466|16546.75|16466.75|16545.97|16465.97|10
1729234190000|2024-10-18 06:49:50|16545.97|16465.97|16545.39|16465.39|16545.97|16465.97|16545.38|16465.38|8
1729234200000|2024-10-18 06:50:00|16545.78|16465.78|16546.5|16466.5|16546.5|16466.5|16545.47|16465.47|10
1729234210000|2024-10-18 06:50:10|16545.79|16465.79|16546.27|16466.27|16546.53|16466.53|16545.68|16465.68|10
1729234220000|2024-10-18 06:50:20|16546.36|16466.36|16546.36|16466.36|16546.37|16466.37|16546.04|16466.04|8
1729234230000|2024-10-18 06:50:30|16546.97|16466.97|16546.27|16466.27|16546.97|16466.97|16545.4|16465.4|8
1729234240000|2024-10-18 06:50:40|16546.36|16466.36|16548.36|16468.36|16548.73|16468.73|16546.36|16466.36|9
1729234250000|2024-10-18 06:50:50|16548.37|16468.37|16550.82|16470.82|16550.89|16470.89|16548.36|16468.36|8
1729234260000|2024-10-18 06:51:00|16550.93|16470.93|16548.81|16468.81|16551.38|16471.38|16548.81|16468.81|10
1729234270000|2024-10-18 06:51:10|16548.8|16468.8|16549.2|16469.2|16549.22|16469.22|16548.79|16468.79|9
1729234280000|2024-10-18 06:51:20|16549.66|16469.66|16550.7|16470.7|16550.85|16470.85|16549.66|16469.66|10
1729234290000|2024-10-18 06:51:30|16550.69|16470.69|16550.83|16470.83|16550.83|16470.83|16550.69|16470.69|7
1729234300000|2024-10-18 06:51:40|16551.02|16471.02|16551.16|16471.16|16551.16|16471.16|16551.02|16471.02|8
1729234310000|2024-10-18 06:51:50|16551.2|16471.2|16551.23|16471.23|16551.26|16471.26|16551.2|16471.2|8
1729234320000|2024-10-18 06:52:00|16551.22|16471.22|16550.27|16470.27|16551.86|16471.86|16550.27|16470.27|9
1729234330000|2024-10-18 06:52:10|16550.34|16470.34|16550.73|16470.73|16550.73|16470.73|16549.62|16469.62|9
1729234340000|2024-10-18 06:52:20|16550.71|16470.71|16550.72|16470.72|16551.01|16471.01|16550.66|16470.66|9
1729234350000|2024-10-18 06:52:30|16550.7|16470.7|16550.8|16470.8|16550.87|16470.87|16550.59|16470.59|8
1729234360000|2024-10-18 06:52:40|16550.79|16470.79|16551.09|16471.09|16551.15|16471.15|16550.79|16470.79|9
1729234370000|2024-10-18 06:52:50|16551.07|16471.07|16550.55|16470.55|16551.07|16471.07|16549.55|16469.55|8
1729234380000|2024-10-18 06:53:00|16550.83|16470.83|16549.52|16469.52|16550.99|16470.99|16549.04|16469.04|7
1729234390000|2024-10-18 06:53:10|16549.55|16469.55|16550.55|16470.55|16550.64|16470.64|16549.55|16469.55|9
1729234400000|2024-10-18 06:53:20|16550.59|16470.59|16550.52|16470.52|16550.87|16470.87|16550.52|16470.52|7
1729234410000|2024-10-18 06:53:30|16550.57|16470.57|16550.34|16470.34|16550.57|16470.57|16550.05|16470.05|9
1729234420000|2024-10-18 06:53:40|16550.14|16470.14|16550.65|16470.65|16550.65|16470.65|16550.04|16470.04|9
1729234430000|2024-10-18 06:53:50|16551|16471|16551.32|16471.32|16551.36|16471.36|16551|16471|9
1729234440000|2024-10-18 06:54:00|16551.37|16471.37|16553.95|16473.95|16555.36|16475.36|16551.15|16471.15|10
1729234450000|2024-10-18 06:54:10|16553.52|16473.52|16551.68|16471.68|16553.52|16473.52|16551.34|16471.34|8
1729234460000|2024-10-18 06:54:20|16552.11|16472.11|16550.63|16470.63|16552.14|16472.14|16550.32|16470.32|7
1729234470000|2024-10-18 06:54:30|16550.98|16470.98|16552.14|16472.14|16552.14|16472.14|16550.98|16470.98|6
1729234480000|2024-10-18 06:54:40|16552.1|16472.1|16552.08|16472.08|16552.13|16472.13|16552.07|16472.07|8
1729234490000|2024-10-18 06:54:50|16552.19|16472.19|16553.26|16473.26|16553.69|16473.69|16552.19|16472.19|9
1729234500000|2024-10-18 06:55:00|16553.23|16473.23|16551.82|16471.82|16553.23|16473.23|16551.75|16471.75|9
1729234510000|2024-10-18 06:55:10|16552.84|16472.84|16553.92|16473.92|16553.92|16473.92|16552.84|16472.84|10
1729234520000|2024-10-18 06:55:20|16553.98|16473.98|16552.25|16472.25|16553.98|16473.98|16551.4|16471.4|9
1729234530000|2024-10-18 06:55:30|16552.28|16472.28|16552.32|16472.32|16554.16|16474.16|16552.25|16472.25|10
1729234540000|2024-10-18 06:55:40|16552.19|16472.19|16548.3|16468.3|16552.28|16472.28|16548.3|16468.3|10
1729234550000|2024-10-18 06:55:50|16549.03|16469.03|16549|16469|16550.61|16470.61|16548.39|16468.39|8
1729234560000|2024-10-18 06:56:00|16549.37|16469.37|16546.06|16466.06|16549.37|16469.37|16546.06|16466.06|9
1729234570000|2024-10-18 06:56:10|16546.36|16466.36|16547.18|16467.18|16547.48|16467.48|16546.36|16466.36|9
1729234580000|2024-10-18 06:56:20|16547.12|16467.12|16546.84|16466.84|16547.22|16467.22|16545.21|16465.21|10
1729234590000|2024-10-18 06:56:30|16546.58|16466.58|16549.14|16469.14|16549.14|16469.14|16546.54|16466.54|8
1729234600000|2024-10-18 06:56:40|16548.14|16468.14|16550.33|16470.33|16550.33|16470.33|16548.14|16468.14|8
1729234610000|2024-10-18 06:56:50|16550.28|16470.28|16549.81|16469.81|16550.41|16470.41|16549.81|16469.81|9
1729234620000|2024-10-18 06:57:00|16549.79|16469.79|16550.29|16470.29|16550.38|16470.38|16549.79|16469.79|9
1729234630000|2024-10-18 06:57:10|16550.37|16470.37|16551.11|16471.11|16551.87|16471.87|16550.15|16470.15|9
1729234640000|2024-10-18 06:57:20|16551.33|16471.33|16554.88|16474.88|16554.88|16474.88|16551.32|16471.32|10
1729234650000|2024-10-18 06:57:30|16556.57|16476.57|16556.71|16476.71|16557.57|16477.57|16556.57|16476.57|9
1729234660000|2024-10-18 06:57:40|16556.72|16476.72|16557.51|16477.51|16557.53|16477.53|16556.72|16476.72|9
1729234670000|2024-10-18 06:57:50|16557.52|16477.52|16562.86|16482.86|16562.86|16482.86|16557.52|16477.52|10
1729234680000|2024-10-18 06:58:00|16562.93|16482.93|16561.11|16481.11|16562.93|16482.93|16560.77|16480.77|10
1729234690000|2024-10-18 06:58:10|16561.15|16481.15|16559.08|16479.08|16561.39|16481.39|16559.08|16479.08|7
1729234700000|2024-10-18 06:58:20|16559.11|16479.11|16558.76|16478.76|16559.54|16479.54|16558.76|16478.76|10
1729234710000|2024-10-18 06:58:30|16559.62|16479.62|16559|16479|16559.72|16479.72|16558.93|16478.93|10
1729234720000|2024-10-18 06:58:40|16558.98|16478.98|16558.24|16478.24|16559|16479|16558.24|16478.24|8
1729234730000|2024-10-18 06:58:50|16558.49|16478.49|16558.23|16478.23|16558.69|16478.69|16558.23|16478.23|6
1729234740000|2024-10-18 06:59:00|16558.25|16478.25|16558.05|16478.05|16558.73|16478.73|16558.05|16478.05|8
1729234750000|2024-10-18 06:59:10|16558.1|16478.1|16558.79|16478.79|16559.25|16479.25|16558.1|16478.1|9
1729234760000|2024-10-18 06:59:20|16558.57|16478.57|16559.17|16479.17|16559.17|16479.17|16558.57|16478.57|10
1729234770000|2024-10-18 06:59:30|16559.21|16479.21|16559.17|16479.17|16559.6|16479.6|16558.81|16478.81|9
1729234780000|2024-10-18 06:59:40|16559.19|16479.19|16561.25|16481.25|16561.67|16481.67|16559.19|16479.19|10
1729234790000|2024-10-18 06:59:50|16561.31|16481.31|16560.75|16480.75|16561.49|16481.49|16560.55|16480.55|9
1729234800000|2024-10-18 07:00:00|16560.73|16480.73|16560.78|16480.78|16560.78|16480.78|16560.57|16480.57|6
1729234810000|2024-10-18 07:00:10|16560.65|16480.65|16560.69|16480.69|16561.15|16481.15|16560.65|16480.65|9
1729234820000|2024-10-18 07:00:20|16560.97|16480.97|16556.78|16476.78|16560.98|16480.98|16555.89|16475.89|10
1729234830000|2024-10-18 07:00:30|16556.3|16476.3|16555.24|16475.24|16556.3|16476.3|16555.24|16475.24|8
1729234840000|2024-10-18 07:00:40|16555.21|16475.21|16555.49|16475.49|16555.5|16475.5|16555.18|16475.18|7
1729234850000|2024-10-18 07:00:50|16555.61|16475.61|16558.21|16478.21|16558.21|16478.21|16555.61|16475.61|10
1729234860000|2024-10-18 07:01:00|16558.24|16478.24|16561.47|16481.47|16562.73|16482.73|16558.24|16478.24|10
1729234870000|2024-10-18 07:01:10|16561.48|16481.48|16562.58|16482.58|16563.26|16483.26|16561.48|16481.48|10
1729234880000|2024-10-18 07:01:20|16562.43|16482.43|16560.45|16480.45|16562.43|16482.43|16560.45|16480.45|9
1729234890000|2024-10-18 07:01:30|16561.5|16481.5|16561.67|16481.67|16561.74|16481.74|16561.35|16481.35|10
1729234900000|2024-10-18 07:01:40|16561.59|16481.59|16558.84|16478.84|16561.97|16481.97|16558.78|16478.78|10
1729234910000|2024-10-18 07:01:50|16558.88|16478.88|16559.46|16479.46|16559.48|16479.48|16558.88|16478.88|7
1729234920000|2024-10-18 07:02:00|16559.62|16479.62|16559.8|16479.8|16559.84|16479.84|16559.29|16479.29|9
1729234930000|2024-10-18 07:02:10|16559.82|16479.82|16560.69|16480.69|16560.69|16480.69|16559.82|16479.82|8
1729234940000|2024-10-18 07:02:20|16561.83|16481.83|16563|16483|16563|16483|16561.33|16481.33|10
1729234950000|2024-10-18 07:02:30|16563.02|16483.02|16563.02|16483.02|16563.42|16483.42|16563.02|16483.02|9
1729234960000|2024-10-18 07:02:40|16562.97|16482.97|16563.04|16483.04|16563.13|16483.13|16562.28|16482.28|9
1729234970000|2024-10-18 07:02:50|16562.54|16482.54|16563.63|16483.63|16563.66|16483.66|16562.54|16482.54|10
1729234980000|2024-10-18 07:03:00|16563.77|16483.77|16563.76|16483.76|16563.88|16483.88|16563.76|16483.76|6
1729234990000|2024-10-18 07:03:10|16563.75|16483.75|16565.65|16485.65|16565.65|16485.65|16563.75|16483.75|10
1729235000000|2024-10-18 07:03:20|16565.76|16485.76|16568.2|16488.2|16568.2|16488.2|16565.76|16485.76|10
1729235010000|2024-10-18 07:03:30|16568.23|16488.23|16571.98|16491.98|16571.98|16491.98|16568.18|16488.18|10
1729235020000|2024-10-18 07:03:40|16571.91|16491.91|16571.1|16491.1|16572.38|16492.38|16571.1|16491.1|9
1729235030000|2024-10-18 07:03:50|16571.7|16491.7|16571.83|16491.83|16572.69|16492.69|16571.55|16491.55|10
1729235040000|2024-10-18 07:04:00|16571.9|16491.9|16571.29|16491.29|16571.9|16491.9|16571.23|16491.23|10
1729235050000|2024-10-18 07:04:10|16572.48|16492.48|16573.89|16493.89|16573.89|16493.89|16572.48|16492.48|10
1729235060000|2024-10-18 07:04:20|16573.87|16493.87|16573.58|16493.58|16573.87|16493.87|16573.58|16493.58|8
1729235070000|2024-10-18 07:04:30|16573.68|16493.68|16573.05|16493.05|16573.76|16493.76|16572.51|16492.51|9
1729235080000|2024-10-18 07:04:40|16573.08|16493.08|16573.25|16493.25|16573.28|16493.28|16573.08|16493.08|8
1729235090000|2024-10-18 07:04:50|16573.24|16493.24|16573.41|16493.41|16573.41|16493.41|16573.16|16493.16|9
1729235100000|2024-10-18 07:05:00|16573.4|16493.4|16575.19|16495.19|16575.42|16495.42|16573.4|16493.4|9
1729235110000|2024-10-18 07:05:10|16575.21|16495.21|16575.07|16495.07|16575.41|16495.41|16575.07|16495.07|10
1729235120000|2024-10-18 07:05:20|16575.37|16495.37|16571.73|16491.73|16575.37|16495.37|16571.7|16491.7|10
1729235130000|2024-10-18 07:05:30|16571.74|16491.74|16572.14|16492.14|16572.17|16492.17|16571.65|16491.65|10
1729235140000|2024-10-18 07:05:40|16572.13|16492.13|16569.61|16489.61|16572.13|16492.13|16569.45|16489.45|10
1729235150000|2024-10-18 07:05:50|16569.66|16489.66|16566.24|16486.24|16569.66|16489.66|16566.23|16486.23|10
1729235160000|2024-10-18 07:06:00|16566.98|16486.98|16568.32|16488.32|16568.32|16488.32|16566.83|16486.83|10
1729235170000|2024-10-18 07:06:10|16569.17|16489.17|16570.72|16490.72|16570.72|16490.72|16569|16489|10
1729235180000|2024-10-18 07:06:20|16570.73|16490.73|16569.8|16489.8|16570.73|16490.73|16569.8|16489.8|10
1729235190000|2024-10-18 07:06:30|16569.78|16489.78|16570.33|16490.33|16570.35|16490.35|16569.78|16489.78|9
1729235200000|2024-10-18 07:06:40|16569.99|16489.99|16569.26|16489.26|16570.86|16490.86|16569.26|16489.26|9
1729235210000|2024-10-18 07:06:50|16569.3|16489.3|16567.86|16487.86|16569.31|16489.31|16567.85|16487.85|10
1729235220000|2024-10-18 07:07:00|16567.87|16487.87|16569.57|16489.57|16569.57|16489.57|16567.87|16487.87|8
1729235230000|2024-10-18 07:07:10|16569.55|16489.55|16571.7|16491.7|16572.34|16492.34|16569.55|16489.55|10
1729235240000|2024-10-18 07:07:20|16571.62|16491.62|16572.47|16492.47|16572.73|16492.73|16571.58|16491.58|10
1729235250000|2024-10-18 07:07:30|16572.74|16492.74|16573.28|16493.28|16573.28|16493.28|16572.7|16492.7|10
1729235260000|2024-10-18 07:07:40|16573.34|16493.34|16573.2|16493.2|16573.36|16493.36|16573.2|16493.2|9
1729235270000|2024-10-18 07:07:50|16573.23|16493.23|16573.18|16493.18|16573.51|16493.51|16573.18|16493.18|9
1729235280000|2024-10-18 07:08:00|16573.16|16493.16|16573.66|16493.66|16573.66|16493.66|16573.16|16493.16|8
1729235290000|2024-10-18 07:08:10|16573.63|16493.63|16572.26|16492.26|16573.63|16493.63|16572.24|16492.24|8
1729235300000|2024-10-18 07:08:20|16572.22|16492.22|16571.75|16491.75|16572.22|16492.22|16571.25|16491.25|10
1729235310000|2024-10-18 07:08:30|16571.73|16491.73|16571.89|16491.89|16571.92|16491.92|16571.65|16491.65|7
1729235320000|2024-10-18 07:08:40|16571.9|16491.9|16571.46|16491.46|16571.9|16491.9|16571.45|16491.45|7
1729235330000|2024-10-18 07:08:50|16571.44|16491.44|16571.67|16491.67|16572.1|16492.1|16571.44|16491.44|7
1729235340000|2024-10-18 07:09:00|16571.69|16491.69|16571.8|16491.8|16572.11|16492.11|16571.69|16491.69|8
1729235350000|2024-10-18 07:09:10|16571.48|16491.48|16571.67|16491.67|16571.69|16491.69|16571.44|16491.44|8
1729235360000|2024-10-18 07:09:20|16572.02|16492.02|16572.19|16492.19|16572.19|16492.19|16571.43|16491.43|9
1729235370000|2024-10-18 07:09:30|16572.16|16492.16|16572.93|16492.93|16572.95|16492.95|16572.16|16492.16|8
1729235380000|2024-10-18 07:09:40|16572.92|16492.92|16572.23|16492.23|16572.92|16492.92|16572.16|16492.16|9
1729235390000|2024-10-18 07:09:50|16572.18|16492.18|16572.19|16492.19|16572.2|16492.2|16572.17|16492.17|8
1729235400000|2024-10-18 07:10:00|16572.17|16492.17|16567.52|16487.52|16572.21|16492.21|16567.52|16487.52|8
1729235410000|2024-10-18 07:10:10|16567.48|16487.48|16563.69|16483.69|16568.27|16488.27|16563.69|16483.69|10
1729235420000|2024-10-18 07:10:20|16559.95|16479.95|16554.83|16474.83|16559.95|16479.95|16554.83|16474.83|10
1729235430000|2024-10-18 07:10:30|16556.22|16476.22|16555.36|16475.36|16556.22|16476.22|16555.36|16475.36|10
1729235440000|2024-10-18 07:10:40|16555.43|16475.43|16554.39|16474.39|16555.43|16475.43|16554.14|16474.14|8
1729235450000|2024-10-18 07:10:50|16554.36|16474.36|16554.9|16474.9|16555.33|16475.33|16554.34|16474.34|8
1729235460000|2024-10-18 07:11:00|16555.29|16475.29|16555.2|16475.2|16555.69|16475.69|16555.04|16475.04|10
1729235470000|2024-10-18 07:11:10|16555.53|16475.53|16553.59|16473.59|16555.96|16475.96|16553.4|16473.4|10
1729235480000|2024-10-18 07:11:20|16553.56|16473.56|16550.44|16470.44|16553.56|16473.56|16550.44|16470.44|10
1729235490000|2024-10-18 07:11:30|16550.4|16470.4|16549.67|16469.67|16550.4|16470.4|16549.47|16469.47|9
1729235500000|2024-10-18 07:11:40|16549.65|16469.65|16547.36|16467.36|16550|16470|16547.23|16467.23|10
1729235510000|2024-10-18 07:11:50|16547.77|16467.77|16548.31|16468.31|16548.68|16468.68|16547.77|16467.77|10
1729235520000|2024-10-18 07:12:00|16548.29|16468.29|16548.38|16468.38|16548.41|16468.41|16548.02|16468.02|8
1729235530000|2024-10-18 07:12:10|16548.37|16468.37|16547.81|16467.81|16548.39|16468.39|16547.81|16467.81|9
1729235540000|2024-10-18 07:12:20|16547.8|16467.8|16547.01|16467.01|16547.8|16467.8|16547.01|16467.01|10
1729235550000|2024-10-18 07:12:30|16546.92|16466.92|16545.92|16465.92|16546.92|16466.92|16545.92|16465.92|10
1729235560000|2024-10-18 07:12:40|16545.94|16465.94|16547.37|16467.37|16547.43|16467.43|16545.94|16465.94|10
1729235570000|2024-10-18 07:12:50|16547.42|16467.42|16547.29|16467.29|16547.85|16467.85|16546.94|16466.94|9
1729235580000|2024-10-18 07:13:00|16547.69|16467.69|16546.06|16466.06|16547.69|16467.69|16546.04|16466.04|9
1729235590000|2024-10-18 07:13:10|16545.91|16465.91|16545.72|16465.72|16545.91|16465.91|16545.01|16465.01|9
1729235600000|2024-10-18 07:13:20|16545.45|16465.45|16545.78|16465.78|16545.78|16465.78|16545.14|16465.14|9
1729235610000|2024-10-18 07:13:30|16545.79|16465.79|16544.59|16464.59|16545.79|16465.79|16544.59|16464.59|10
1729235620000|2024-10-18 07:13:40|16544.57|16464.57|16541.68|16461.68|16544.59|16464.59|16541.67|16461.67|7
1729235630000|2024-10-18 07:13:50|16541.59|16461.59|16541.3|16461.3|16542.54|16462.54|16541.18|16461.18|7
1729235640000|2024-10-18 07:14:00|16541.29|16461.29|16541.6|16461.6|16541.6|16461.6|16540.48|16460.48|10
1729235650000|2024-10-18 07:14:10|16541.1|16461.1|16539.47|16459.47|16541.37|16461.37|16538.49|16458.49|9
1729235660000|2024-10-18 07:14:20|16539.49|16459.49|16537.94|16457.94|16539.49|16459.49|16537.41|16457.41|7
1729235670000|2024-10-18 07:14:30|16537.37|16457.37|16534.36|16454.36|16537.37|16457.37|16533.68|16453.68|10
1729235680000|2024-10-18 07:14:40|16534.81|16454.81|16534.27|16454.27|16534.81|16454.81|16534.27|16454.27|8
1729235690000|2024-10-18 07:14:50|16534.31|16454.31|16534.52|16454.52|16535.4|16455.4|16534.16|16454.16|8
1729235700000|2024-10-18 07:15:00|16534.55|16454.55|16535.8|16455.8|16536.1|16456.1|16533.85|16453.85|10
1729235710000|2024-10-18 07:15:10|16536.01|16456.01|16536.16|16456.16|16536.46|16456.46|16535.97|16455.97|10
1729235720000|2024-10-18 07:15:20|16536.22|16456.22|16535.75|16455.75|16536.43|16456.43|16535.75|16455.75|7
1729235730000|2024-10-18 07:15:30|16535.74|16455.74|16528.34|16448.34|16535.74|16455.74|16528.34|16448.34|10
1729235740000|2024-10-18 07:15:40|16528.63|16448.63|16529.44|16449.44|16529.44|16449.44|16528.36|16448.36|8
1729235750000|2024-10-18 07:15:50|16529.29|16449.29|16528.57|16448.57|16529.29|16449.29|16528.56|16448.56|8
1729235760000|2024-10-18 07:16:00|16528.61|16448.61|16529.66|16449.66|16529.66|16449.66|16528.61|16448.61|9
1729235770000|2024-10-18 07:16:10|16529.85|16449.85|16529.74|16449.74|16529.85|16449.85|16529.72|16449.72|6
1729235780000|2024-10-18 07:16:20|16529.7|16449.7|16530.57|16450.57|16530.6|16450.6|16529.7|16449.7|10
1729235790000|2024-10-18 07:16:30|16530.64|16450.64|16535.4|16455.4|16535.4|16455.4|16530.45|16450.45|10
1729235800000|2024-10-18 07:16:40|16534.61|16454.61|16536.56|16456.56|16536.92|16456.92|16534.61|16454.61|10
1729235810000|2024-10-18 07:16:50|16536.92|16456.92|16537.71|16457.71|16537.79|16457.79|16536.92|16456.92|9
1729235820000|2024-10-18 07:17:00|16537.74|16457.74|16541.55|16461.55|16541.55|16461.55|16537.74|16457.74|10
1729235830000|2024-10-18 07:17:10|16541.56|16461.56|16542.83|16462.83|16543.65|16463.65|16541.53|16461.53|10
1729235840000|2024-10-18 07:17:20|16542.91|16462.91|16544.91|16464.91|16544.91|16464.91|16542.01|16462.01|9
1729235850000|2024-10-18 07:17:30|16544.7|16464.7|16544.66|16464.66|16545.05|16465.05|16544.61|16464.61|9
1729235860000|2024-10-18 07:17:40|16544.67|16464.67|16549.26|16469.26|16549.26|16469.26|16544.67|16464.67|7
1729235870000|2024-10-18 07:17:50|16549.27|16469.27|16553.09|16473.09|16553.18|16473.18|16549.27|16469.27|10
1729235880000|2024-10-18 07:18:00|16553.07|16473.07|16556.06|16476.06|16556.06|16476.06|16552.33|16472.33|10
1729235890000|2024-10-18 07:18:10|16555.96|16475.96|16556.39|16476.39|16556.6|16476.6|16555.96|16475.96|10
1729235900000|2024-10-18 07:18:20|16556.88|16476.88|16557.87|16477.87|16558.1|16478.1|16556.88|16476.88|10
1729235910000|2024-10-18 07:18:30|16561.66|16481.66|16561.87|16481.87|16562.39|16482.39|16561.59|16481.59|10
1729235920000|2024-10-18 07:18:40|16561.88|16481.88|16561.69|16481.69|16561.88|16481.88|16561.69|16481.69|9
1729235930000|2024-10-18 07:18:50|16564.44|16484.44|16564.32|16484.32|16564.96|16484.96|16564.04|16484.04|8
1729235940000|2024-10-18 07:19:00|16564.31|16484.31|16561.98|16481.98|16564.31|16484.31|16561.69|16481.69|9
1729235950000|2024-10-18 07:19:10|16560.12|16480.12|16559.95|16479.95|16560.19|16480.19|16559.84|16479.84|9
1729235960000|2024-10-18 07:19:20|16559.94|16479.94|16557.24|16477.24|16559.95|16479.95|16557.24|16477.24|8
1729235970000|2024-10-18 07:19:30|16556.85|16476.85|16555.75|16475.75|16556.85|16476.85|16555.55|16475.55|10
1729235980000|2024-10-18 07:19:40|16555.8|16475.8|16551.81|16471.81|16556.53|16476.53|16551.8|16471.8|9
1729235990000|2024-10-18 07:19:50|16551.76|16471.76|16551.63|16471.63|16551.8|16471.8|16551.59|16471.59|8
1729236000000|2024-10-18 07:20:00|16551.72|16471.72|16550.3|16470.3|16552.31|16472.31|16550.28|16470.28|10
1729236010000|2024-10-18 07:20:10|16550.95|16470.95|16550.79|16470.79|16550.96|16470.96|16550.77|16470.77|10
1729236020000|2024-10-18 07:20:20|16550.8|16470.8|16549.81|16469.81|16550.8|16470.8|16548.97|16468.97|7
1729236030000|2024-10-18 07:20:30|16549.79|16469.79|16549.05|16469.05|16549.79|16469.79|16548.78|16468.78|9
1729236040000|2024-10-18 07:20:40|16548.86|16468.86|16547.57|16467.57|16549.11|16469.11|16547.57|16467.57|9
1729236050000|2024-10-18 07:20:50|16545.78|16465.78|16544.08|16464.08|16545.78|16465.78|16544.08|16464.08|10
1729236060000|2024-10-18 07:21:00|16543.61|16463.61|16543.46|16463.46|16543.69|16463.69|16542.6|16462.6|8
1729236070000|2024-10-18 07:21:10|16543.87|16463.87|16544.74|16464.74|16544.84|16464.84|16543.87|16463.87|10
1729236080000|2024-10-18 07:21:20|16545.23|16465.23|16546.05|16466.05|16547.3|16467.3|16545.22|16465.22|10
1729236090000|2024-10-18 07:21:30|16546.07|16466.07|16546.68|16466.68|16547.06|16467.06|16546.07|16466.07|8
1729236100000|2024-10-18 07:21:40|16546.71|16466.71|16546.31|16466.31|16546.71|16466.71|16544.64|16464.64|10
1729236110000|2024-10-18 07:21:50|16546.32|16466.32|16547.78|16467.78|16547.82|16467.82|16546.32|16466.32|10
1729236120000|2024-10-18 07:22:00|16547.79|16467.79|16548.25|16468.25|16548.25|16468.25|16547.37|16467.37|8
1729236130000|2024-10-18 07:22:10|16547.68|16467.68|16550.18|16470.18|16550.32|16470.32|16547.57|16467.57|9
1729236140000|2024-10-18 07:22:20|16549.93|16469.93|16549.87|16469.87|16549.99|16469.99|16549.83|16469.83|9
1729236150000|2024-10-18 07:22:30|16549.84|16469.84|16549.51|16469.51|16550.05|16470.05|16549.35|16469.35|8
1729236160000|2024-10-18 07:22:40|16549.54|16469.54|16551.21|16471.21|16551.21|16471.21|16549.54|16469.54|9
1729236170000|2024-10-18 07:22:50|16551.24|16471.24|16552.42|16472.42|16553.08|16473.08|16551.23|16471.23|8
1729236180000|2024-10-18 07:23:00|16556.29|16476.29|16561.27|16481.27|16561.71|16481.71|16556.29|16476.29|10
1729236190000|2024-10-18 07:23:10|16561.86|16481.86|16560.6|16480.6|16561.86|16481.86|16560.44|16480.44|10
1729236200000|2024-10-18 07:23:20|16560.63|16480.63|16561.99|16481.99|16561.99|16481.99|16560.63|16480.63|10
1729236210000|2024-10-18 07:23:30|16561.97|16481.97|16563.26|16483.26|16563.27|16483.27|16561.97|16481.97|10
1729236220000|2024-10-18 07:23:40|16564.34|16484.34|16563.98|16483.98|16564.34|16484.34|16563.98|16483.98|10
1729236230000|2024-10-18 07:23:50|16563.27|16483.27|16566.16|16486.16|16566.81|16486.81|16563.27|16483.27|8
1729236240000|2024-10-18 07:24:00|16566.18|16486.18|16566.59|16486.59|16567.18|16487.18|16566.18|16486.18|9
1729236250000|2024-10-18 07:24:10|16566.61|16486.61|16572.51|16492.51|16572.51|16492.51|16566.61|16486.61|9
1729236260000|2024-10-18 07:24:20|16572.5|16492.5|16572.08|16492.08|16572.5|16492.5|16572.03|16492.03|10
1729236270000|2024-10-18 07:24:30|16572.09|16492.09|16573.25|16493.25|16573.25|16493.25|16572.09|16492.09|8
1729236280000|2024-10-18 07:24:40|16573.64|16493.64|16574.2|16494.2|16574.2|16494.2|16573.64|16493.64|7
1729236290000|2024-10-18 07:24:50|16574.18|16494.18|16576.45|16496.45|16576.73|16496.73|16574.18|16494.18|10
1729236300000|2024-10-18 07:25:00|16577.28|16497.28|16576.77|16496.77|16577.32|16497.32|16575.83|16495.83|9
1729236310000|2024-10-18 07:25:10|16578.07|16498.07|16577.07|16497.07|16578.07|16498.07|16575.64|16495.64|10
1729236320000|2024-10-18 07:25:20|16576.81|16496.81|16577.09|16497.09|16577.09|16497.09|16576.22|16496.22|9
1729236330000|2024-10-18 07:25:30|16577.1|16497.1|16576.34|16496.34|16577.1|16497.1|16576.22|16496.22|6
1729236340000|2024-10-18 07:25:40|16576.38|16496.38|16576.94|16496.94|16576.95|16496.95|16576.18|16496.18|8
1729236350000|2024-10-18 07:25:50|16577.2|16497.2|16577.37|16497.37|16577.55|16497.55|16577.2|16497.2|10
1729236360000|2024-10-18 07:26:00|16577.36|16497.36|16577.85|16497.85|16577.85|16497.85|16577.2|16497.2|9
1729236370000|2024-10-18 07:26:10|16577.84|16497.84|16578.05|16498.05|16578.23|16498.23|16577.78|16497.78|9
1729236380000|2024-10-18 07:26:20|16578.04|16498.04|16580.32|16500.32|16580.42|16500.42|16578.04|16498.04|10
1729236390000|2024-10-18 07:26:30|16578.77|16498.77|16575.11|16495.11|16578.77|16498.77|16575.11|16495.11|8
1729236400000|2024-10-18 07:26:40|16575.1|16495.1|16575.02|16495.02|16575.15|16495.15|16575.02|16495.02|8
1729236410000|2024-10-18 07:26:50|16574.6|16494.6|16572.32|16492.32|16574.6|16494.6|16572.32|16492.32|10
1729236420000|2024-10-18 07:27:00|16572.65|16492.65|16574.32|16494.32|16574.32|16494.32|16572.58|16492.58|9
1729236430000|2024-10-18 07:27:10|16574.72|16494.72|16574.62|16494.62|16575.39|16495.39|16574.26|16494.26|10
1729236440000|2024-10-18 07:27:20|16574.01|16494.01|16574.15|16494.15|16574.16|16494.16|16574.01|16494.01|9
1729236450000|2024-10-18 07:27:30|16574.16|16494.16|16574.18|16494.18|16574.18|16494.18|16574.13|16494.13|5
1729236460000|2024-10-18 07:27:40|16574.23|16494.23|16573.72|16493.72|16574.25|16494.25|16573.65|16493.65|8
1729236470000|2024-10-18 07:27:50|16574.53|16494.53|16573.82|16493.82|16574.54|16494.54|16573.82|16493.82|10
1729236480000|2024-10-18 07:28:00|16573.81|16493.81|16572.98|16492.98|16573.86|16493.86|16572.98|16492.98|10
1729236490000|2024-10-18 07:28:10|16572.97|16492.97|16571.75|16491.75|16572.97|16492.97|16571.75|16491.75|9
1729236500000|2024-10-18 07:28:20|16572.09|16492.09|16571.57|16491.57|16572.62|16492.62|16571.57|16491.57|8
1729236510000|2024-10-18 07:28:30|16571.43|16491.43|16571.6|16491.6|16572.16|16492.16|16571.37|16491.37|9
1729236520000|2024-10-18 07:28:40|16572.46|16492.46|16572.67|16492.67|16572.95|16492.95|16572.33|16492.33|9
1729236530000|2024-10-18 07:28:50|16572.73|16492.73|16573.57|16493.57|16573.87|16493.87|16572.73|16492.73|8
1729236540000|2024-10-18 07:29:00|16573.13|16493.13|16572.36|16492.36|16573.13|16493.13|16572.31|16492.31|9
1729236550000|2024-10-18 07:29:10|16572.86|16492.86|16571.83|16491.83|16572.86|16492.86|16571.34|16491.34|8
1729236560000|2024-10-18 07:29:20|16571.84|16491.84|16572.13|16492.13|16573.28|16493.28|16571.84|16491.84|7
1729236570000|2024-10-18 07:29:30|16571.88|16491.88|16573.03|16493.03|16573.03|16493.03|16571.88|16491.88|8
1729236580000|2024-10-18 07:29:40|16573.04|16493.04|16574.84|16494.84|16574.88|16494.88|16573.04|16493.04|8
1729236590000|2024-10-18 07:29:50|16574.85|16494.85|16575.67|16495.67|16575.67|16495.67|16574.85|16494.85|9
1729236600000|2024-10-18 07:30:00|16575.66|16495.66|16578.15|16498.15|16578.81|16498.81|16575.66|16495.66|10
1729236610000|2024-10-18 07:30:10|16577.51|16497.51|16579.38|16499.38|16579.38|16499.38|16577.51|16497.51|9
1729236620000|2024-10-18 07:30:20|16579.32|16499.32|16579.35|16499.35|16579.79|16499.79|16578.56|16498.56|10
1729236630000|2024-10-18 07:30:30|16579.37|16499.37|16572.54|16492.54|16579.37|16499.37|16572.1|16492.1|9
1729236640000|2024-10-18 07:30:40|16574.88|16494.88|16573.38|16493.38|16574.88|16494.88|16573.34|16493.34|9
1729236650000|2024-10-18 07:30:50|16573.61|16493.61|16572.47|16492.47|16573.81|16493.81|16572.47|16492.47|10
1729236660000|2024-10-18 07:31:00|16572.19|16492.19|16570.35|16490.35|16572.43|16492.43|16570.35|16490.35|10
1729236670000|2024-10-18 07:31:10|16570.32|16490.32|16569.94|16489.94|16570.43|16490.43|16569.7|16489.7|10
1729236680000|2024-10-18 07:31:20|16570.31|16490.31|16569.54|16489.54|16570.31|16490.31|16568.23|16488.23|10
1729236690000|2024-10-18 07:31:30|16569.52|16489.52|16563.9|16483.9|16569.52|16489.52|16563.9|16483.9|9
1729236700000|2024-10-18 07:31:40|16564.15|16484.15|16562.85|16482.85|16564.15|16484.15|16562.84|16482.84|9
1729236710000|2024-10-18 07:31:50|16562.83|16482.83|16560.86|16480.86|16563.25|16483.25|16560.86|16480.86|9
1729236720000|2024-10-18 07:32:00|16560.42|16480.42|16556.91|16476.91|16560.42|16480.42|16556.51|16476.51|9
1729236730000|2024-10-18 07:32:10|16557.01|16477.01|16552.38|16472.38|16557.01|16477.01|16552.38|16472.38|10
1729236740000|2024-10-18 07:32:20|16552.29|16472.29|16551.29|16471.29|16552.29|16472.29|16551.23|16471.23|9
1729236750000|2024-10-18 07:32:30|16551.11|16471.11|16549.56|16469.56|16551.83|16471.83|16549.32|16469.32|9
1729236760000|2024-10-18 07:32:40|16549.67|16469.67|16549.91|16469.91|16549.91|16469.91|16549.25|16469.25|10
1729236770000|2024-10-18 07:32:50|16550.75|16470.75|16549.7|16469.7|16550.75|16470.75|16549.59|16469.59|9
1729236780000|2024-10-18 07:33:00|16550.05|16470.05|16548.48|16468.48|16550.05|16470.05|16548.11|16468.11|8
1729236790000|2024-10-18 07:33:10|16548.52|16468.52|16550.62|16470.62|16550.62|16470.62|16548.52|16468.52|10
1729236800000|2024-10-18 07:33:20|16550.6|16470.6|16549.08|16469.08|16550.6|16470.6|16548.4|16468.4|7
1729236810000|2024-10-18 07:33:30|16548.03|16468.03|16553.2|16473.2|16553.2|16473.2|16548.03|16468.03|10
1729236820000|2024-10-18 07:33:40|16553.25|16473.25|16552.09|16472.09|16553.25|16473.25|16552.09|16472.09|9
1729236830000|2024-10-18 07:33:50|16552.18|16472.18|16552.23|16472.23|16552.27|16472.27|16551.87|16471.87|8
1729236840000|2024-10-18 07:34:00|16551.65|16471.65|16551.21|16471.21|16551.65|16471.65|16551.21|16471.21|9
1729236850000|2024-10-18 07:34:10|16550.94|16470.94|16551.8|16471.8|16551.82|16471.82|16550.94|16470.94|9
1729236860000|2024-10-18 07:34:20|16551.98|16471.98|16551.72|16471.72|16552.21|16472.21|16551.7|16471.7|9
1729236870000|2024-10-18 07:34:30|16551.57|16471.57|16552.01|16472.01|16552.7|16472.7|16551.54|16471.54|10
1729236880000|2024-10-18 07:34:40|16552.51|16472.51|16551.23|16471.23|16552.51|16472.51|16551.23|16471.23|9
1729236890000|2024-10-18 07:34:50|16551.59|16471.59|16550.96|16470.96|16551.59|16471.59|16550.96|16470.96|9
1729236900000|2024-10-18 07:35:00|16550.85|16470.85|16552.13|16472.13|16552.65|16472.65|16550.51|16470.51|8
1729236910000|2024-10-18 07:35:10|16552.29|16472.29|16556.9|16476.9|16556.9|16476.9|16552.29|16472.29|10
1729236920000|2024-10-18 07:35:20|16556.16|16476.16|16555.28|16475.28|16556.22|16476.22|16554.49|16474.49|10
1729236930000|2024-10-18 07:35:30|16555.54|16475.54|16558.35|16478.35|16558.35|16478.35|16555.47|16475.47|10
1729236940000|2024-10-18 07:35:40|16558.49|16478.49|16556.22|16476.22|16558.49|16478.49|16556.04|16476.04|9
1729236950000|2024-10-18 07:35:50|16556.15|16476.15|16557.61|16477.61|16557.61|16477.61|16555.63|16475.63|9
1729236960000|2024-10-18 07:36:00|16557.38|16477.38|16556.61|16476.61|16557.38|16477.38|16556.16|16476.16|10
1729236970000|2024-10-18 07:36:10|16556.42|16476.42|16553.33|16473.33|16556.42|16476.42|16553.33|16473.33|9
1729236980000|2024-10-18 07:36:20|16553.09|16473.09|16553.2|16473.2|16553.21|16473.21|16553.09|16473.09|5
1729236990000|2024-10-18 07:36:30|16553.15|16473.15|16552.77|16472.77|16553.15|16473.15|16552.27|16472.27|8
1729237000000|2024-10-18 07:36:40|16552.91|16472.91|16553.32|16473.32|16553.59|16473.59|16552.91|16472.91|10
1729237010000|2024-10-18 07:36:50|16553.95|16473.95|16552.24|16472.24|16553.95|16473.95|16552.24|16472.24|10
1729237020000|2024-10-18 07:37:00|16552.25|16472.25|16551.85|16471.85|16553.27|16473.27|16551.85|16471.85|10
1729237030000|2024-10-18 07:37:10|16551.81|16471.81|16551.44|16471.44|16551.81|16471.81|16551.01|16471.01|8
1729237040000|2024-10-18 07:37:20|16551.19|16471.19|16552.32|16472.32|16553.21|16473.21|16551.19|16471.19|9
1729237050000|2024-10-18 07:37:30|16551.77|16471.77|16551.5|16471.5|16551.96|16471.96|16551.33|16471.33|9
1729237060000|2024-10-18 07:37:40|16551.75|16471.75|16551.37|16471.37|16551.88|16471.88|16551.35|16471.35|6
1729237070000|2024-10-18 07:37:50|16551.36|16471.36|16551.5|16471.5|16551.51|16471.51|16551.35|16471.35|7
1729237080000|2024-10-18 07:38:00|16551.49|16471.49|16551.62|16471.62|16551.63|16471.63|16551.48|16471.48|6
1729237090000|2024-10-18 07:38:10|16551|16471|16549.52|16469.52|16551|16471|16549.37|16469.37|10
1729237100000|2024-10-18 07:38:20|16550.02|16470.02|16550.63|16470.63|16551.14|16471.14|16550.02|16470.02|8
1729237110000|2024-10-18 07:38:30|16551.18|16471.18|16551.33|16471.33|16552.3|16472.3|16551.18|16471.18|9
1729237120000|2024-10-18 07:38:40|16551.28|16471.28|16551.04|16471.04|16551.29|16471.29|16551.01|16471.01|9
1729237130000|2024-10-18 07:38:50|16550.73|16470.73|16552.29|16472.29|16552.29|16472.29|16550.7|16470.7|8
1729237140000|2024-10-18 07:39:00|16552.34|16472.34|16551.48|16471.48|16552.64|16472.64|16551.48|16471.48|8
1729237150000|2024-10-18 07:39:10|16551.57|16471.57|16551.03|16471.03|16551.58|16471.58|16551.03|16471.03|7
1729237160000|2024-10-18 07:39:20|16551.06|16471.06|16551.59|16471.59|16552.06|16472.06|16551.05|16471.05|9
1729237170000|2024-10-18 07:39:30|16551.58|16471.58|16551.73|16471.73|16552.11|16472.11|16551.55|16471.55|10
1729237180000|2024-10-18 07:39:40|16551.74|16471.74|16551.78|16471.78|16551.9|16471.9|16551.62|16471.62|8
1729237190000|2024-10-18 07:39:50|16551.75|16471.75|16551.88|16471.88|16552.37|16472.37|16551.75|16471.75|8
1729237200000|2024-10-18 07:40:00|16551.38|16471.38|16551.22|16471.22|16551.38|16471.38|16551.2|16471.2|10
1729237210000|2024-10-18 07:40:10|16551.85|16471.85|16554.1|16474.1|16554.34|16474.34|16551.85|16471.85|10
1729237220000|2024-10-18 07:40:20|16553.44|16473.44|16551.05|16471.05|16553.53|16473.53|16551.05|16471.05|9
1729237230000|2024-10-18 07:40:30|16551.21|16471.21|16550.22|16470.22|16551.21|16471.21|16550.22|16470.22|10
1729237240000|2024-10-18 07:40:40|16550.32|16470.32|16549.14|16469.14|16550.36|16470.36|16548.4|16468.4|10
1729237250000|2024-10-18 07:40:50|16549.18|16469.18|16547.47|16467.47|16549.18|16469.18|16547.18|16467.18|10
1729237260000|2024-10-18 07:41:00|16547.48|16467.48|16546.05|16466.05|16547.48|16467.48|16546.05|16466.05|10
1729237270000|2024-10-18 07:41:10|16546.02|16466.02|16543.31|16463.31|16546.04|16466.04|16543.31|16463.31|10
1729237280000|2024-10-18 07:41:20|16543.3|16463.3|16542.72|16462.72|16543.3|16463.3|16542.63|16462.63|9
1729237290000|2024-10-18 07:41:30|16542.71|16462.71|16542.5|16462.5|16543.07|16463.07|16542.25|16462.25|9
1729237300000|2024-10-18 07:41:40|16542.67|16462.67|16543.61|16463.61|16543.61|16463.61|16541.96|16461.96|9
1729237310000|2024-10-18 07:41:50|16543.59|16463.59|16543.71|16463.71|16543.71|16463.71|16543.38|16463.38|9
1729237320000|2024-10-18 07:42:00|16543.72|16463.72|16544.23|16464.23|16544.23|16464.23|16543.09|16463.09|9
1729237330000|2024-10-18 07:42:10|16544.24|16464.24|16545.65|16465.65|16545.84|16465.84|16544.24|16464.24|8
1729237340000|2024-10-18 07:42:20|16545.7|16465.7|16547.01|16467.01|16547.33|16467.33|16545.7|16465.7|10
1729237350000|2024-10-18 07:42:30|16547.04|16467.04|16547.73|16467.73|16547.76|16467.76|16547.04|16467.04|8
1729237360000|2024-10-18 07:42:40|16547.33|16467.33|16547.22|16467.22|16547.98|16467.98|16547.19|16467.19|10
1729237370000|2024-10-18 07:42:50|16547.26|16467.26|16546.95|16466.95|16547.33|16467.33|16546.95|16466.95|8
1729237380000|2024-10-18 07:43:00|16546.94|16466.94|16546.42|16466.42|16546.94|16466.94|16546.2|16466.2|8
1729237390000|2024-10-18 07:43:10|16546.54|16466.54|16547.09|16467.09|16547.17|16467.17|16546.17|16466.17|9
1729237400000|2024-10-18 07:43:20|16547.01|16467.01|16547.19|16467.19|16547.19|16467.19|16547|16467|7
1729237410000|2024-10-18 07:43:30|16546.9|16466.9|16546.22|16466.22|16546.9|16466.9|16545.86|16465.86|9
1729237420000|2024-10-18 07:43:40|16546.23|16466.23|16545.98|16465.98|16546.23|16466.23|16545.72|16465.72|7
1729237430000|2024-10-18 07:43:50|16545.97|16465.97|16544.1|16464.1|16545.97|16465.97|16544.1|16464.1|8
1729237440000|2024-10-18 07:44:00|16544|16464|16543.93|16463.93|16544|16464|16543.84|16463.84|9
1729237450000|2024-10-18 07:44:10|16543.88|16463.88|16543.62|16463.62|16543.88|16463.88|16543.56|16463.56|7
1729237460000|2024-10-18 07:44:20|16543.66|16463.66|16544.62|16464.62|16544.62|16464.62|16543.63|16463.63|10
1729237470000|2024-10-18 07:44:30|16544.58|16464.58|16545.02|16465.02|16545.39|16465.39|16544.58|16464.58|9
1729237480000|2024-10-18 07:44:40|16545.03|16465.03|16546.76|16466.76|16547.15|16467.15|16545.03|16465.03|10
1729237490000|2024-10-18 07:44:50|16546.8|16466.8|16546.62|16466.62|16546.8|16466.8|16546.6|16466.6|6
1729237500000|2024-10-18 07:45:00|16546.63|16466.63|16545.57|16465.57|16546.63|16466.63|16545.57|16465.57|9
1729237510000|2024-10-18 07:45:10|16545.56|16465.56|16545.87|16465.87|16545.88|16465.88|16545.5|16465.5|10
1729237520000|2024-10-18 07:45:20|16545.98|16465.98|16546.33|16466.33|16546.78|16466.78|16545.98|16465.98|8
1729237530000|2024-10-18 07:45:30|16546.34|16466.34|16545.9|16465.9|16546.34|16466.34|16545.51|16465.51|9
1729237540000|2024-10-18 07:45:40|16545.58|16465.58|16544.74|16464.74|16546.07|16466.07|16544.74|16464.74|10
1729237550000|2024-10-18 07:45:50|16544.73|16464.73|16543.59|16463.59|16544.73|16464.73|16543.11|16463.11|10
1729237560000|2024-10-18 07:46:00|16543.58|16463.58|16541.55|16461.55|16543.58|16463.58|16541.55|16461.55|10
1729237570000|2024-10-18 07:46:10|16541.57|16461.57|16541.45|16461.45|16541.57|16461.57|16541.15|16461.15|8
1729237580000|2024-10-18 07:46:20|16541.48|16461.48|16541.1|16461.1|16541.89|16461.89|16541.1|16461.1|9
1729237590000|2024-10-18 07:46:30|16540.97|16460.97|16538.56|16458.56|16540.97|16460.97|16537.11|16457.11|10
1729237600000|2024-10-18 07:46:40|16538.88|16458.88|16539.71|16459.71|16540.05|16460.05|16538.88|16458.88|10
1729237610000|2024-10-18 07:46:50|16539.95|16459.95|16540.1|16460.1|16540.34|16460.34|16539.95|16459.95|9
1729237620000|2024-10-18 07:47:00|16540.11|16460.11|16538.26|16458.26|16540.11|16460.11|16538.26|16458.26|9
1729237630000|2024-10-18 07:47:10|16539.14|16459.14|16541.39|16461.39|16541.39|16461.39|16539.14|16459.14|10
1729237640000|2024-10-18 07:47:20|16541.52|16461.52|16541.7|16461.7|16541.72|16461.72|16541.52|16461.52|9
1729237650000|2024-10-18 07:47:30|16541.35|16461.35|16541.31|16461.31|16541.35|16461.35|16540.76|16460.76|8
1729237660000|2024-10-18 07:47:40|16541.53|16461.53|16540.89|16460.89|16541.53|16461.53|16540.81|16460.81|10
1729237670000|2024-10-18 07:47:50|16541.13|16461.13|16541.89|16461.89|16542.2|16462.2|16541.13|16461.13|9
1729237680000|2024-10-18 07:48:00|16541.86|16461.86|16540.7|16460.7|16542.6|16462.6|16540.7|16460.7|10
1729237690000|2024-10-18 07:48:10|16540.62|16460.62|16534.87|16454.87|16540.62|16460.62|16534.87|16454.87|10
1729237700000|2024-10-18 07:48:20|16534.96|16454.96|16535.33|16455.33|16535.33|16455.33|16534.35|16454.35|9
1729237710000|2024-10-18 07:48:30|16535.32|16455.32|16536.15|16456.15|16536.71|16456.71|16535.32|16455.32|9
1729237720000|2024-10-18 07:48:40|16536.16|16456.16|16536.27|16456.27|16536.31|16456.31|16536.16|16456.16|9
1729237730000|2024-10-18 07:48:50|16536.24|16456.24|16537.15|16457.15|16537.15|16457.15|16536.23|16456.23|9
1729237740000|2024-10-18 07:49:00|16537.16|16457.16|16537.15|16457.15|16537.16|16457.16|16536.81|16456.81|9
1729237750000|2024-10-18 07:49:10|16537.14|16457.14|16538.31|16458.31|16538.52|16458.52|16537.14|16457.14|10
1729237760000|2024-10-18 07:49:20|16538.37|16458.37|16538.46|16458.46|16538.53|16458.53|16538.37|16458.37|8
1729237770000|2024-10-18 07:49:30|16538.63|16458.63|16537.74|16457.74|16538.7|16458.7|16537.74|16457.74|10
1729237780000|2024-10-18 07:49:40|16537.71|16457.71|16537.29|16457.29|16537.71|16457.71|16537.24|16457.24|10
1729237790000|2024-10-18 07:49:50|16537.21|16457.21|16535.15|16455.15|16537.72|16457.72|16535.15|16455.15|9
1729237800000|2024-10-18 07:50:00|16535.29|16455.29|16536.13|16456.13|16536.48|16456.48|16534.9|16454.9|9
1729237810000|2024-10-18 07:50:10|16536.44|16456.44|16535.84|16455.84|16536.76|16456.76|16535.84|16455.84|8
1729237820000|2024-10-18 07:50:20|16536.12|16456.12|16531.91|16451.91|16536.12|16456.12|16531.91|16451.91|10
1729237830000|2024-10-18 07:50:30|16531.78|16451.78|16531.83|16451.83|16531.87|16451.87|16531.73|16451.73|8
1729237840000|2024-10-18 07:50:40|16531.92|16451.92|16531.92|16451.92|16531.92|16451.92|16531.92|16451.92|1
1729237850000|2024-10-18 07:50:50|16531.91|16451.91|16533.65|16453.65|16534.08|16454.08|16531.91|16451.91|10
1729237860000|2024-10-18 07:51:00|16533.68|16453.68|16532.54|16452.54|16533.76|16453.76|16532.54|16452.54|7
1729237870000|2024-10-18 07:51:10|16532.51|16452.51|16529|16449|16532.51|16452.51|16529|16449|9
1729237880000|2024-10-18 07:51:20|16529.35|16449.35|16528.27|16448.27|16529.36|16449.36|16528.27|16448.27|7
1729237890000|2024-10-18 07:51:30|16528.38|16448.38|16528.34|16448.34|16528.44|16448.44|16528.09|16448.09|7
1729237900000|2024-10-18 07:51:40|16527.88|16447.88|16527.07|16447.07|16528.55|16448.55|16527.07|16447.07|10
1729237910000|2024-10-18 07:51:50|16527.23|16447.23|16527.33|16447.33|16527.69|16447.69|16527.23|16447.23|9
1729237920000|2024-10-18 07:52:00|16527.32|16447.32|16527.19|16447.19|16527.32|16447.32|16526.4|16446.4|9
1729237930000|2024-10-18 07:52:10|16527.18|16447.18|16526.72|16446.72|16527.18|16447.18|16526.33|16446.33|9
1729237940000|2024-10-18 07:52:20|16526.75|16446.75|16526.31|16446.31|16526.9|16446.9|16526.11|16446.11|9
1729237950000|2024-10-18 07:52:30|16526.28|16446.28|16526.58|16446.58|16526.58|16446.58|16526.28|16446.28|8
1729237960000|2024-10-18 07:52:40|16526.67|16446.67|16526.57|16446.57|16526.67|16446.67|16526.45|16446.45|9
1729237970000|2024-10-18 07:52:50|16526.46|16446.46|16526.95|16446.95|16527.37|16447.37|16526.46|16446.46|7
1729237980000|2024-10-18 07:53:00|16526.88|16446.88|16526.08|16446.08|16526.99|16446.99|16526.07|16446.07|10
1729237990000|2024-10-18 07:53:10|16526.07|16446.07|16524.83|16444.83|16526.07|16446.07|16524.83|16444.83|7
1729238000000|2024-10-18 07:53:20|16524.21|16444.21|16526.56|16446.56|16526.56|16446.56|16523.37|16443.37|9
1729238010000|2024-10-18 07:53:30|16529.66|16449.66|16530.22|16450.22|16530.26|16450.26|16529.28|16449.28|10
1729238020000|2024-10-18 07:53:40|16530.08|16450.08|16528.72|16448.72|16530.08|16450.08|16528.01|16448.01|9
1729238030000|2024-10-18 07:53:50|16528.73|16448.73|16530.95|16450.95|16530.95|16450.95|16528.73|16448.73|7
1729238040000|2024-10-18 07:54:00|16531.12|16451.12|16531.45|16451.45|16531.77|16451.77|16530.97|16450.97|9
1729238050000|2024-10-18 07:54:10|16531.43|16451.43|16534|16454|16534|16454|16531.43|16451.43|8
1729238060000|2024-10-18 07:54:20|16533.64|16453.64|16534.79|16454.79|16535.38|16455.38|16533.64|16453.64|9
1729238070000|2024-10-18 07:54:30|16535.49|16455.49|16535.67|16455.67|16535.88|16455.88|16535.42|16455.42|9
1729238080000|2024-10-18 07:54:40|16536.66|16456.66|16538.91|16458.91|16538.91|16458.91|16536.66|16456.66|9
1729238090000|2024-10-18 07:54:50|16538.76|16458.76|16549.11|16469.11|16549.11|16469.11|16538.75|16458.75|10
1729238100000|2024-10-18 07:55:00|16549.13|16469.13|16548.6|16468.6|16550.69|16470.69|16548.6|16468.6|10
1729238110000|2024-10-18 07:55:10|16548.46|16468.46|16548.38|16468.38|16548.71|16468.71|16547.84|16467.84|10
1729238120000|2024-10-18 07:55:20|16548.83|16468.83|16552.75|16472.75|16552.76|16472.76|16548.47|16468.47|9
1729238130000|2024-10-18 07:55:30|16552.77|16472.77|16552.12|16472.12|16552.77|16472.77|16552.11|16472.11|9
1729238140000|2024-10-18 07:55:40|16552.13|16472.13|16552.43|16472.43|16552.43|16472.43|16551.94|16471.94|9
1729238150000|2024-10-18 07:55:50|16552.48|16472.48|16554.68|16474.68|16554.68|16474.68|16552.31|16472.31|9
1729238160000|2024-10-18 07:56:00|16555.3|16475.3|16556.01|16476.01|16556.99|16476.99|16555.3|16475.3|10
1729238170000|2024-10-18 07:56:10|16555.72|16475.72|16557.07|16477.07|16557.18|16477.18|16555.54|16475.54|8
1729238180000|2024-10-18 07:56:20|16557.57|16477.57|16557.43|16477.43|16558.27|16478.27|16557.31|16477.31|10
1729238190000|2024-10-18 07:56:30|16557.65|16477.65|16554.77|16474.77|16557.83|16477.83|16554.77|16474.77|10
1729238200000|2024-10-18 07:56:40|16554.7|16474.7|16554.89|16474.89|16554.89|16474.89|16553.89|16473.89|9
1729238210000|2024-10-18 07:56:50|16555.38|16475.38|16555.86|16475.86|16556.26|16476.26|16555.34|16475.34|9
1729238220000|2024-10-18 07:57:00|16556.17|16476.17|16557.64|16477.64|16557.65|16477.65|16555.87|16475.87|9
1729238230000|2024-10-18 07:57:10|16557.67|16477.67|16556.66|16476.66|16557.72|16477.72|16556|16476|10
1729238240000|2024-10-18 07:57:20|16557.5|16477.5|16559.64|16479.64|16559.65|16479.65|16557.5|16477.5|7
1729238250000|2024-10-18 07:57:30|16559.63|16479.63|16560|16480|16560.09|16480.09|16559.4|16479.4|9
1729238260000|2024-10-18 07:57:40|16560.26|16480.26|16560.32|16480.32|16560.45|16480.45|16560.26|16480.26|8
1729238270000|2024-10-18 07:57:50|16560.34|16480.34|16559.34|16479.34|16560.61|16480.61|16559.34|16479.34|8
1729238280000|2024-10-18 07:58:00|16559.96|16479.96|16558.41|16478.41|16559.96|16479.96|16558.41|16478.41|10
1729238290000|2024-10-18 07:58:10|16557.44|16477.44|16555.1|16475.1|16558.04|16478.04|16555.1|16475.1|9
1729238300000|2024-10-18 07:58:20|16554.71|16474.71|16552.46|16472.46|16554.71|16474.71|16552.46|16472.46|8
1729238310000|2024-10-18 07:58:30|16552.44|16472.44|16550.84|16470.84|16552.44|16472.44|16550.8|16470.8|10
1729238320000|2024-10-18 07:58:40|16551.2|16471.2|16551.26|16471.26|16551.26|16471.26|16551.03|16471.03|8
1729238330000|2024-10-18 07:58:50|16550.81|16470.81|16551.3|16471.3|16551.3|16471.3|16550.79|16470.79|8
1729238340000|2024-10-18 07:59:00|16551.29|16471.29|16553.09|16473.09|16553.32|16473.32|16551.29|16471.29|10
1729238350000|2024-10-18 07:59:10|16553.17|16473.17|16553.04|16473.04|16553.25|16473.25|16551.91|16471.91|9
1729238360000|2024-10-18 07:59:20|16553.14|16473.14|16553|16473|16553.14|16473.14|16552.57|16472.57|9
1729238370000|2024-10-18 07:59:30|16553.01|16473.01|16553.65|16473.65|16553.76|16473.76|16553|16473|10
1729238380000|2024-10-18 07:59:40|16554.12|16474.12|16553.37|16473.37|16554.13|16474.13|16553.37|16473.37|9
1729238390000|2024-10-18 07:59:50|16553.36|16473.36|16553.89|16473.89|16554.22|16474.22|16553.35|16473.35|8
1729238400000|2024-10-18 08:00:00|16553.9|16473.9|16553.19|16473.19|16553.94|16473.94|16553.13|16473.13|9
1729238410000|2024-10-18 08:00:10|16552.73|16472.73|16555|16475|16555|16475|16552.73|16472.73|10
1729238420000|2024-10-18 08:00:20|16553.99|16473.99|16553.38|16473.38|16554.21|16474.21|16553.15|16473.15|10
1729238430000|2024-10-18 08:00:30|16553.35|16473.35|16552.04|16472.04|16553.35|16473.35|16551.97|16471.97|9
1729238440000|2024-10-18 08:00:40|16551.38|16471.38|16551.48|16471.48|16551.95|16471.95|16551.38|16471.38|9
1729238450000|2024-10-18 08:00:50|16551.41|16471.41|16550.01|16470.01|16551.41|16471.41|16549.62|16469.62|8
1729238460000|2024-10-18 08:01:00|16549.6|16469.6|16551.51|16471.51|16551.51|16471.51|16549.47|16469.47|10
1729238470000|2024-10-18 08:01:10|16551.22|16471.22|16553.34|16473.34|16553.72|16473.72|16550.43|16470.43|10
1729238480000|2024-10-18 08:01:20|16553.38|16473.38|16556.95|16476.95|16556.95|16476.95|16553.38|16473.38|10
1729238490000|2024-10-18 08:01:30|16556.99|16476.99|16557.48|16477.48|16557.48|16477.48|16556.87|16476.87|7
1729238500000|2024-10-18 08:01:40|16555.63|16475.63|16555.83|16475.83|16555.83|16475.83|16554.21|16474.21|8
1729238510000|2024-10-18 08:01:50|16555.88|16475.88|16551.82|16471.82|16555.88|16475.88|16551.46|16471.46|9
1729238520000|2024-10-18 08:02:00|16552.07|16472.07|16552.27|16472.27|16553.28|16473.28|16551.92|16471.92|9
1729238530000|2024-10-18 08:02:10|16551.07|16471.07|16549.93|16469.93|16551.12|16471.12|16549.92|16469.92|10
1729238540000|2024-10-18 08:02:20|16549.91|16469.91|16546.39|16466.39|16549.91|16469.91|16546.39|16466.39|8
1729238550000|2024-10-18 08:02:30|16546.38|16466.38|16546.78|16466.78|16547.05|16467.05|16546.38|16466.38|10
1729238560000|2024-10-18 08:02:40|16546.77|16466.77|16549.51|16469.51|16549.51|16469.51|16546.76|16466.76|9
1729238570000|2024-10-18 08:02:50|16549.63|16469.63|16549.82|16469.82|16550.42|16470.42|16549.63|16469.63|9
1729238580000|2024-10-18 08:03:00|16549.83|16469.83|16549.67|16469.67|16549.85|16469.85|16549.62|16469.62|7
1729238590000|2024-10-18 08:03:10|16549.69|16469.69|16553.11|16473.11|16553.11|16473.11|16549.69|16469.69|8
1729238600000|2024-10-18 08:03:20|16554.1|16474.1|16556.94|16476.94|16556.94|16476.94|16554.1|16474.1|9
1729238610000|2024-10-18 08:03:30|16556.55|16476.55|16557.19|16477.19|16557.96|16477.96|16556.55|16476.55|9
1729238620000|2024-10-18 08:03:40|16557.74|16477.74|16557.6|16477.6|16557.74|16477.74|16556.42|16476.42|8
1729238630000|2024-10-18 08:03:50|16557.58|16477.58|16558.64|16478.64|16558.64|16478.64|16557.04|16477.04|9
1729238640000|2024-10-18 08:04:00|16559.35|16479.35|16560.56|16480.56|16560.56|16480.56|16559.12|16479.12|8
1729238650000|2024-10-18 08:04:10|16561.58|16481.58|16563.35|16483.35|16563.35|16483.35|16561.58|16481.58|10
1729238660000|2024-10-18 08:04:20|16562.95|16482.95|16565.96|16485.96|16565.97|16485.97|16562.95|16482.95|9
1729238670000|2024-10-18 08:04:30|16565.2|16485.2|16567.88|16487.88|16567.88|16487.88|16565.2|16485.2|10
1729238680000|2024-10-18 08:04:40|16568.28|16488.28|16570.37|16490.37|16570.37|16490.37|16568.28|16488.28|10
1729238690000|2024-10-18 08:04:50|16570.25|16490.25|16570.03|16490.03|16570.77|16490.77|16569.93|16489.93|10
1729238700000|2024-10-18 08:05:00|16568.58|16488.58|16570.19|16490.19|16570.19|16490.19|16568.52|16488.52|10
1729238710000|2024-10-18 08:05:10|16570.11|16490.11|16570.06|16490.06|16570.17|16490.17|16569.69|16489.69|9
1729238720000|2024-10-18 08:05:20|16569.83|16489.83|16574.21|16494.21|16574.4|16494.4|16569.83|16489.83|10
1729238730000|2024-10-18 08:05:30|16573.3|16493.3|16572.61|16492.61|16573.3|16493.3|16571.56|16491.56|10
1729238740000|2024-10-18 08:05:40|16572.66|16492.66|16571.64|16491.64|16572.76|16492.76|16571.62|16491.62|9
1729238750000|2024-10-18 08:05:50|16571.19|16491.19|16568.57|16488.57|16571.29|16491.29|16568.57|16488.57|10
1729238760000|2024-10-18 08:06:00|16567.67|16487.67|16564.91|16484.91|16567.67|16487.67|16564.91|16484.91|10
1729238770000|2024-10-18 08:06:10|16565.34|16485.34|16565.54|16485.54|16565.54|16485.54|16565.03|16485.03|10
1729238780000|2024-10-18 08:06:20|16565.51|16485.51|16565|16485|16565.51|16485.51|16565|16485|10
1729238790000|2024-10-18 08:06:30|16564.99|16484.99|16561.27|16481.27|16565.25|16485.25|16561.23|16481.23|8
1729238800000|2024-10-18 08:06:40|16561.07|16481.07|16556.39|16476.39|16561.07|16481.07|16556.39|16476.39|9
1729238810000|2024-10-18 08:06:50|16555.92|16475.92|16554.55|16474.55|16555.92|16475.92|16554.51|16474.51|10
1729238820000|2024-10-18 08:07:00|16549.86|16469.86|16549.99|16469.99|16551.34|16471.34|16549.86|16469.86|9
1729238830000|2024-10-18 08:07:10|16550.73|16470.73|16548.72|16468.72|16550.73|16470.73|16548.42|16468.42|9
1729238840000|2024-10-18 08:07:20|16548.35|16468.35|16547.23|16467.23|16548.35|16468.35|16546.79|16466.79|9
1729238850000|2024-10-18 08:07:30|16546.81|16466.81|16546.04|16466.04|16548.12|16468.12|16546.04|16466.04|9
1729238860000|2024-10-18 08:07:40|16545.64|16465.64|16542.53|16462.53|16545.64|16465.64|16542.53|16462.53|10
1729238870000|2024-10-18 08:07:50|16542.52|16462.52|16539.07|16459.07|16542.52|16462.52|16539.07|16459.07|9
1729238880000|2024-10-18 08:08:00|16539.01|16459.01|16540.06|16460.06|16540.06|16460.06|16539.01|16459.01|10
1729238890000|2024-10-18 08:08:10|16540.18|16460.18|16540.82|16460.82|16540.98|16460.98|16540.12|16460.12|10
1729238900000|2024-10-18 08:08:20|16540.79|16460.79|16540.33|16460.33|16540.81|16460.81|16539.95|16459.95|9
1729238910000|2024-10-18 08:08:30|16540.32|16460.32|16540.92|16460.92|16540.92|16460.92|16540.31|16460.31|8
1729238920000|2024-10-18 08:08:40|16540.48|16460.48|16541.68|16461.68|16541.68|16461.68|16540.48|16460.48|8
1729238930000|2024-10-18 08:08:50|16541.69|16461.69|16541.79|16461.79|16541.91|16461.91|16541.42|16461.42|7
1729238940000|2024-10-18 08:09:00|16541.75|16461.75|16540.98|16460.98|16541.8|16461.8|16540.98|16460.98|7
1729238950000|2024-10-18 08:09:10|16541|16461|16542.33|16462.33|16542.61|16462.61|16541|16461|9
1729238960000|2024-10-18 08:09:20|16542.45|16462.45|16543.25|16463.25|16543.25|16463.25|16542.45|16462.45|10
1729238970000|2024-10-18 08:09:30|16543.27|16463.27|16542.28|16462.28|16543.27|16463.27|16542.19|16462.19|9
1729238980000|2024-10-18 08:09:40|16542.23|16462.23|16539|16459|16542.23|16462.23|16538.91|16458.91|9
1729238990000|2024-10-18 08:09:50|16538.92|16458.92|16536.82|16456.82|16538.92|16458.92|16536.82|16456.82|10
1729239000000|2024-10-18 08:10:00|16536.8|16456.8|16537.01|16457.01|16537.21|16457.21|16536.17|16456.17|9
1729239010000|2024-10-18 08:10:10|16536.62|16456.62|16537.27|16457.27|16537.27|16457.27|16536.59|16456.59|8
1729239020000|2024-10-18 08:10:20|16537.5|16457.5|16538.41|16458.41|16538.89|16458.89|16537.5|16457.5|8
1729239030000|2024-10-18 08:10:30|16537.22|16457.22|16536.51|16456.51|16537.55|16457.55|16536.51|16456.51|9
1729239040000|2024-10-18 08:10:40|16536.35|16456.35|16537.05|16457.05|16537.05|16457.05|16536.34|16456.34|9
1729239050000|2024-10-18 08:10:50|16536.91|16456.91|16535.95|16455.95|16537.25|16457.25|16535.95|16455.95|8
1729239060000|2024-10-18 08:11:00|16535.68|16455.68|16536.1|16456.1|16536.14|16456.14|16534.76|16454.76|8
1729239070000|2024-10-18 08:11:10|16536.12|16456.12|16534.85|16454.85|16536.12|16456.12|16534.85|16454.85|10
1729239080000|2024-10-18 08:11:20|16534.74|16454.74|16528.07|16448.07|16534.74|16454.74|16528.07|16448.07|10
1729239090000|2024-10-18 08:11:30|16527.89|16447.89|16527.29|16447.29|16528.44|16448.44|16526.93|16446.93|9
1729239100000|2024-10-18 08:11:40|16527.3|16447.3|16527.36|16447.36|16527.39|16447.39|16526.03|16446.03|7
1729239110000|2024-10-18 08:11:50|16527.38|16447.38|16528.61|16448.61|16528.68|16448.68|16527.36|16447.36|8
1729239120000|2024-10-18 08:12:00|16528.59|16448.59|16528.59|16448.59|16528.89|16448.89|16528.14|16448.14|10
1729239130000|2024-10-18 08:12:10|16528.55|16448.55|16527.9|16447.9|16529.84|16449.84|16527.84|16447.84|8
1729239140000|2024-10-18 08:12:20|16527.89|16447.89|16530.35|16450.35|16530.35|16450.35|16527.89|16447.89|7
1729239150000|2024-10-18 08:12:30|16530.6|16450.6|16531.03|16451.03|16531.52|16451.52|16530.6|16450.6|9
1729239160000|2024-10-18 08:12:40|16530.89|16450.89|16528.89|16448.89|16530.89|16450.89|16528.89|16448.89|9
1729239170000|2024-10-18 08:12:50|16528.6|16448.6|16528.52|16448.52|16528.6|16448.6|16528.51|16448.51|8
1729239180000|2024-10-18 08:13:00|16528.57|16448.57|16528.02|16448.02|16529.32|16449.32|16528.02|16448.02|9
1729239190000|2024-10-18 08:13:10|16527.96|16447.96|16528.2|16448.2|16528.61|16448.61|16527.96|16447.96|10
1729239200000|2024-10-18 08:13:20|16528.21|16448.21|16527.86|16447.86|16528.21|16448.21|16527.86|16447.86|9
1729239210000|2024-10-18 08:13:30|16527.84|16447.84|16528.19|16448.19|16528.26|16448.26|16527.32|16447.32|10
1729239220000|2024-10-18 08:13:40|16528.17|16448.17|16527.2|16447.2|16528.57|16448.57|16526.54|16446.54|10
1729239230000|2024-10-18 08:13:50|16527.22|16447.22|16527.16|16447.16|16527.22|16447.22|16526.74|16446.74|10
1729239240000|2024-10-18 08:14:00|16527.55|16447.55|16527.16|16447.16|16527.56|16447.56|16527.16|16447.16|6
1729239250000|2024-10-18 08:14:10|16527.19|16447.19|16526.1|16446.1|16527.2|16447.2|16526.1|16446.1|9
1729239260000|2024-10-18 08:14:20|16526.06|16446.06|16526.03|16446.03|16526.06|16446.06|16525.97|16445.97|9
1729239270000|2024-10-18 08:14:30|16526.4|16446.4|16525.69|16445.69|16526.41|16446.41|16525.68|16445.68|9
1729239280000|2024-10-18 08:14:40|16525.65|16445.65|16525.68|16445.68|16525.68|16445.68|16525.61|16445.61|7
1729239290000|2024-10-18 08:14:50|16525.66|16445.66|16526.71|16446.71|16526.71|16446.71|16525.64|16445.64|9
1729239300000|2024-10-18 08:15:00|16526.78|16446.78|16525.36|16445.36|16526.78|16446.78|16525.06|16445.06|9
1729239310000|2024-10-18 08:15:10|16525.39|16445.39|16530.34|16450.34|16530.34|16450.34|16525.39|16445.39|10
1729239320000|2024-10-18 08:15:20|16530.97|16450.97|16532.9|16452.9|16532.9|16452.9|16530.17|16450.17|9
1729239330000|2024-10-18 08:15:30|16532.27|16452.27|16533.8|16453.8|16533.8|16453.8|16532.04|16452.04|9
1729239340000|2024-10-18 08:15:40|16533.66|16453.66|16534.17|16454.17|16534.17|16454.17|16533.26|16453.26|10
1729239350000|2024-10-18 08:15:50|16534.16|16454.16|16534.77|16454.77|16534.77|16454.77|16534.15|16454.15|10
1729239360000|2024-10-18 08:16:00|16534.45|16454.45|16534.62|16454.62|16534.84|16454.84|16533.91|16453.91|7
1729239370000|2024-10-18 08:16:10|16534.65|16454.65|16535.54|16455.54|16535.59|16455.59|16534.65|16454.65|10
1729239380000|2024-10-18 08:16:20|16536.6|16456.6|16535.81|16455.81|16536.6|16456.6|16535.32|16455.32|7
1729239390000|2024-10-18 08:16:30|16535.82|16455.82|16534.78|16454.78|16536.08|16456.08|16534.66|16454.66|10
1729239400000|2024-10-18 08:16:40|16534.99|16454.99|16535.18|16455.18|16535.52|16455.52|16534.76|16454.76|9
1729239410000|2024-10-18 08:16:50|16535.16|16455.16|16535.5|16455.5|16535.78|16455.78|16535.16|16455.16|9
1729239420000|2024-10-18 08:17:00|16535.25|16455.25|16532.49|16452.49|16535.25|16455.25|16532.49|16452.49|9
1729239430000|2024-10-18 08:17:10|16532.5|16452.5|16531.45|16451.45|16532.5|16452.5|16531.05|16451.05|7
1729239440000|2024-10-18 08:17:20|16531.43|16451.43|16526.76|16446.76|16531.43|16451.43|16526.76|16446.76|8
1729239450000|2024-10-18 08:17:30|16526.71|16446.71|16526.89|16446.89|16527.67|16447.67|16526.68|16446.68|10
1729239460000|2024-10-18 08:17:40|16527.55|16447.55|16525.38|16445.38|16527.73|16447.73|16525.29|16445.29|8
1729239470000|2024-10-18 08:17:50|16525.37|16445.37|16524.67|16444.67|16525.41|16445.41|16524.67|16444.67|10
1729239480000|2024-10-18 08:18:00|16524.63|16444.63|16527.45|16447.45|16527.45|16447.45|16524.59|16444.59|10
1729239490000|2024-10-18 08:18:10|16527.46|16447.46|16526.81|16446.81|16527.81|16447.81|16526.54|16446.54|10
1729239500000|2024-10-18 08:18:20|16527.19|16447.19|16527.46|16447.46|16527.46|16447.46|16527.1|16447.1|10
1729239510000|2024-10-18 08:18:30|16527.43|16447.43|16527.43|16447.43|16527.93|16447.93|16526.88|16446.88|10
1729239520000|2024-10-18 08:18:40|16527.02|16447.02|16528.26|16448.26|16528.26|16448.26|16527.02|16447.02|10
1729239530000|2024-10-18 08:18:50|16528.25|16448.25|16527.85|16447.85|16528.26|16448.26|16527.85|16447.85|8
1729239540000|2024-10-18 08:19:00|16528.05|16448.05|16531.42|16451.42|16531.42|16451.42|16528.05|16448.05|9
1729239550000|2024-10-18 08:19:10|16531.45|16451.45|16531.29|16451.29|16531.61|16451.61|16530.86|16450.86|10
1729239560000|2024-10-18 08:19:20|16531.28|16451.28|16531.76|16451.76|16531.76|16451.76|16531.03|16451.03|10
1729239570000|2024-10-18 08:19:30|16531.86|16451.86|16532.5|16452.5|16533.07|16453.07|16531.86|16451.86|9
1729239580000|2024-10-18 08:19:40|16532.86|16452.86|16532.04|16452.04|16532.86|16452.86|16531.8|16451.8|10
1729239590000|2024-10-18 08:19:50|16532.02|16452.02|16532.17|16452.17|16532.17|16452.17|16532.02|16452.02|8
1729239600000|2024-10-18 08:20:00|16532.16|16452.16|16534.74|16454.74|16534.74|16454.74|16532.16|16452.16|7
1729239610000|2024-10-18 08:20:10|16534.84|16454.84|16537.26|16457.26|16537.28|16457.28|16534.84|16454.84|10
1729239620000|2024-10-18 08:20:20|16537.23|16457.23|16537.03|16457.03|16537.27|16457.27|16536.73|16456.73|9
1729239630000|2024-10-18 08:20:30|16537.06|16457.06|16537.16|16457.16|16537.6|16457.6|16536.82|16456.82|10
1729239640000|2024-10-18 08:20:40|16536.85|16456.85|16536.39|16456.39|16537.67|16457.67|16536.39|16456.39|9
1729239650000|2024-10-18 08:20:50|16536.2|16456.2|16535.1|16455.1|16536.31|16456.31|16535.1|16455.1|10
1729239660000|2024-10-18 08:21:00|16535.08|16455.08|16535.04|16455.04|16535.08|16455.08|16535.04|16455.04|4
1729239670000|2024-10-18 08:21:10|16535|16455|16538.87|16458.87|16538.87|16458.87|16535|16455|8
1729239680000|2024-10-18 08:21:20|16538.64|16458.64|16534.43|16454.43|16538.64|16458.64|16534.43|16454.43|10
1729239690000|2024-10-18 08:21:30|16534.08|16454.08|16534.33|16454.33|16534.61|16454.61|16533.87|16453.87|10
1729239700000|2024-10-18 08:21:40|16534.22|16454.22|16533.7|16453.7|16534.22|16454.22|16533.7|16453.7|9
1729239710000|2024-10-18 08:21:50|16534.13|16454.13|16534.4|16454.4|16534.4|16454.4|16534.09|16454.09|9
1729239720000|2024-10-18 08:22:00|16534.02|16454.02|16532.92|16452.92|16534.02|16454.02|16532.92|16452.92|10
1729239730000|2024-10-18 08:22:10|16532.86|16452.86|16532.94|16452.94|16533.35|16453.35|16532.7|16452.7|10
1729239740000|2024-10-18 08:22:20|16532.95|16452.95|16533.28|16453.28|16533.4|16453.4|16532.95|16452.95|9
1729239750000|2024-10-18 08:22:30|16533.25|16453.25|16535.08|16455.08|16535.08|16455.08|16533.25|16453.25|8
1729239760000|2024-10-18 08:22:40|16535.09|16455.09|16534.62|16454.62|16535.57|16455.57|16534.62|16454.62|9
1729239770000|2024-10-18 08:22:50|16534.63|16454.63|16533.8|16453.8|16534.63|16454.63|16533.48|16453.48|9
1729239780000|2024-10-18 08:23:00|16533.83|16453.83|16534.27|16454.27|16534.33|16454.33|16533.72|16453.72|10
1729239790000|2024-10-18 08:23:10|16534.82|16454.82|16535.26|16455.26|16535.26|16455.26|16534.75|16454.75|9
1729239800000|2024-10-18 08:23:20|16535.3|16455.3|16535.06|16455.06|16535.3|16455.3|16535.06|16455.06|8
1729239810000|2024-10-18 08:23:30|16535.17|16455.17|16535.11|16455.11|16535.2|16455.2|16535.11|16455.11|7
1729239820000|2024-10-18 08:23:40|16535.1|16455.1|16533.76|16453.76|16535.24|16455.24|16533.76|16453.76|8
1729239830000|2024-10-18 08:23:50|16533.74|16453.74|16533.28|16453.28|16533.74|16453.74|16533.27|16453.27|6
1729239840000|2024-10-18 08:24:00|16533.31|16453.31|16533.59|16453.59|16534.13|16454.13|16533.28|16453.28|7
1729239850000|2024-10-18 08:24:10|16534.08|16454.08|16533.63|16453.63|16534.27|16454.27|16533.63|16453.63|10
1729239860000|2024-10-18 08:24:20|16533.55|16453.55|16533.15|16453.15|16533.55|16453.55|16533.15|16453.15|9
1729239870000|2024-10-18 08:24:30|16532.55|16452.55|16532.57|16452.57|16532.58|16452.58|16532.45|16452.45|8
1729239880000|2024-10-18 08:24:40|16532.58|16452.58|16535.29|16455.29|16535.3|16455.3|16532.23|16452.23|10
1729239890000|2024-10-18 08:24:50|16535.28|16455.28|16535.3|16455.3|16535.48|16455.48|16535.2|16455.2|9
1729239900000|2024-10-18 08:25:00|16535.15|16455.15|16535.57|16455.57|16535.88|16455.88|16534.97|16454.97|9
1729239910000|2024-10-18 08:25:10|16535.22|16455.22|16535.35|16455.35|16535.35|16455.35|16535.14|16455.14|10
1729239920000|2024-10-18 08:25:20|16535.36|16455.36|16535|16455|16535.36|16455.36|16535|16455|10
1729239930000|2024-10-18 08:25:30|16535.01|16455.01|16533.9|16453.9|16535.01|16455.01|16533.73|16453.73|7
1729239940000|2024-10-18 08:25:40|16533.93|16453.93|16534.68|16454.68|16534.7|16454.7|16533.93|16453.93|9
1729239950000|2024-10-18 08:25:50|16534.67|16454.67|16534.76|16454.76|16534.96|16454.96|16534.67|16454.67|8
1729239960000|2024-10-18 08:26:00|16534.74|16454.74|16534.66|16454.66|16534.74|16454.74|16534.64|16454.64|8
1729239970000|2024-10-18 08:26:10|16534.62|16454.62|16534.82|16454.82|16534.82|16454.82|16534.56|16454.56|8
1729239980000|2024-10-18 08:26:20|16534.88|16454.88|16534.13|16454.13|16534.88|16454.88|16534.04|16454.04|8
1729239990000|2024-10-18 08:26:30|16534.11|16454.11|16535.95|16455.95|16535.95|16455.95|16534.11|16454.11|9
1729240000000|2024-10-18 08:26:40|16536.04|16456.04|16536.12|16456.12|16536.13|16456.13|16536.04|16456.04|7
1729240010000|2024-10-18 08:26:50|16536.09|16456.09|16536.11|16456.11|16536.22|16456.22|16536.09|16456.09|7
1729240020000|2024-10-18 08:27:00|16536.12|16456.12|16538.39|16458.39|16538.39|16458.39|16536.1|16456.1|9
1729240030000|2024-10-18 08:27:10|16538.41|16458.41|16539.44|16459.44|16539.44|16459.44|16538.41|16458.41|9
1729240040000|2024-10-18 08:27:20|16539.43|16459.43|16538.87|16458.87|16539.48|16459.48|16538.87|16458.87|10
1729240050000|2024-10-18 08:27:30|16538.88|16458.88|16538.77|16458.77|16538.88|16458.88|16538.77|16458.77|10
1729240060000|2024-10-18 08:27:40|16538.51|16458.51|16538.19|16458.19|16538.51|16458.51|16538.09|16458.09|10
1729240070000|2024-10-18 08:27:50|16538.21|16458.21|16538.27|16458.27|16538.32|16458.32|16538.21|16458.21|8
1729240080000|2024-10-18 08:28:00|16538.28|16458.28|16538.09|16458.09|16538.28|16458.28|16537.49|16457.49|9
1729240090000|2024-10-18 08:28:10|16538.14|16458.14|16539.36|16459.36|16539.36|16459.36|16538.14|16458.14|9
1729240100000|2024-10-18 08:28:20|16539.39|16459.39|16538.99|16458.99|16539.51|16459.51|16538.99|16458.99|9
1729240110000|2024-10-18 08:28:30|16539.02|16459.02|16538.94|16458.94|16539.02|16459.02|16538.84|16458.84|8
1729240120000|2024-10-18 08:28:40|16538.65|16458.65|16539|16459|16539|16459|16538.65|16458.65|7
1729240130000|2024-10-18 08:28:50|16539.04|16459.04|16540.16|16460.16|16540.16|16460.16|16539.04|16459.04|9
1729240140000|2024-10-18 08:29:00|16540.17|16460.17|16541.92|16461.92|16541.92|16461.92|16540.17|16460.17|9
1729240150000|2024-10-18 08:29:10|16542|16462|16541.76|16461.76|16542.15|16462.15|16541.73|16461.73|9
1729240160000|2024-10-18 08:29:20|16541.75|16461.75|16540.35|16460.35|16541.75|16461.75|16540.35|16460.35|9
1729240170000|2024-10-18 08:29:30|16540.33|16460.33|16540.09|16460.09|16540.33|16460.33|16540.08|16460.08|5
1729240180000|2024-10-18 08:29:40|16540.05|16460.05|16540.26|16460.26|16540.38|16460.38|16539.79|16459.79|9
1729240190000|2024-10-18 08:29:50|16539.73|16459.73|16539.97|16459.97|16539.97|16459.97|16539.73|16459.73|5
1729240200000|2024-10-18 08:30:00|16539.67|16459.67|16539.88|16459.88|16540.48|16460.48|16539.1|16459.1|10
1729240210000|2024-10-18 08:30:10|16539.89|16459.89|16540.03|16460.03|16540.17|16460.17|16539.89|16459.89|9
1729240220000|2024-10-18 08:30:20|16540.13|16460.13|16539.85|16459.85|16540.36|16460.36|16539.81|16459.81|8
1729240230000|2024-10-18 08:30:30|16539.87|16459.87|16536.41|16456.41|16539.87|16459.87|16536.41|16456.41|10
1729240240000|2024-10-18 08:30:40|16536.42|16456.42|16537.23|16457.23|16537.46|16457.46|16536.32|16456.32|10
1729240250000|2024-10-18 08:30:50|16537.09|16457.09|16535.51|16455.51|16537.47|16457.47|16535.51|16455.51|10
1729240260000|2024-10-18 08:31:00|16535.52|16455.52|16533.51|16453.51|16535.52|16455.52|16532.42|16452.42|9
1729240270000|2024-10-18 08:31:10|16533.48|16453.48|16533.34|16453.34|16533.48|16453.48|16533.32|16453.32|7
1729240280000|2024-10-18 08:31:20|16533.36|16453.36|16530.99|16450.99|16533.38|16453.38|16530.94|16450.94|10
1729240290000|2024-10-18 08:31:30|16530.7|16450.7|16529.98|16449.98|16530.7|16450.7|16529.98|16449.98|8
1729240300000|2024-10-18 08:31:40|16529.62|16449.62|16531.64|16451.64|16531.64|16451.64|16529.19|16449.19|10
1729240310000|2024-10-18 08:31:50|16532.19|16452.19|16532.89|16452.89|16532.97|16452.97|16532.19|16452.19|9
1729240320000|2024-10-18 08:32:00|16532.93|16452.93|16534.95|16454.95|16535.01|16455.01|16532.93|16452.93|10
1729240330000|2024-10-18 08:32:10|16534.77|16454.77|16534.71|16454.71|16534.77|16454.77|16534.61|16454.61|9
1729240340000|2024-10-18 08:32:20|16534.7|16454.7|16537.55|16457.55|16537.55|16457.55|16534.66|16454.66|9
1729240350000|2024-10-18 08:32:30|16538.67|16458.67|16538.73|16458.73|16538.85|16458.85|16537.9|16457.9|10
1729240360000|2024-10-18 08:32:40|16538.12|16458.12|16539.51|16459.51|16539.52|16459.52|16536.8|16456.8|10
1729240370000|2024-10-18 08:32:50|16539.93|16459.93|16540.87|16460.87|16540.87|16460.87|16539.93|16459.93|8
1729240380000|2024-10-18 08:33:00|16540.97|16460.97|16542.86|16462.86|16542.86|16462.86|16540.97|16460.97|8
1729240390000|2024-10-18 08:33:10|16542.87|16462.87|16545.84|16465.84|16545.84|16465.84|16542.87|16462.87|9
1729240400000|2024-10-18 08:33:20|16545.9|16465.9|16547.59|16467.59|16547.59|16467.59|16545.9|16465.9|8
1729240410000|2024-10-18 08:33:30|16547.81|16467.81|16548.62|16468.62|16548.82|16468.82|16547.81|16467.81|9
1729240420000|2024-10-18 08:33:40|16549.05|16469.05|16548.29|16468.29|16549.05|16469.05|16548.17|16468.17|8
1729240430000|2024-10-18 08:33:50|16548.31|16468.31|16548.37|16468.37|16548.4|16468.4|16548.19|16468.19|9
1729240440000|2024-10-18 08:34:00|16548.45|16468.45|16548.34|16468.34|16548.47|16468.47|16548.34|16468.34|8
1729240450000|2024-10-18 08:34:10|16550.26|16470.26|16549.77|16469.77|16550.26|16470.26|16549.77|16469.77|9
1729240460000|2024-10-18 08:34:20|16550.41|16470.41|16550.13|16470.13|16551.13|16471.13|16550.13|16470.13|10
1729240470000|2024-10-18 08:34:30|16550.25|16470.25|16549.62|16469.62|16550.8|16470.8|16549.62|16469.62|10
1729240480000|2024-10-18 08:34:40|16549.61|16469.61|16549.59|16469.59|16549.61|16469.61|16549.54|16469.54|8
1729240490000|2024-10-18 08:34:50|16549.6|16469.6|16549.52|16469.52|16550.42|16470.42|16549.17|16469.17|9
1729240500000|2024-10-18 08:35:00|16550.01|16470.01|16549.81|16469.81|16550.01|16470.01|16549.62|16469.62|5
1729240510000|2024-10-18 08:35:10|16549.9|16469.9|16550.72|16470.72|16550.99|16470.99|16549.57|16469.57|9
1729240520000|2024-10-18 08:35:20|16550.82|16470.82|16548.37|16468.37|16551.12|16471.12|16548.37|16468.37|9
1729240530000|2024-10-18 08:35:30|16548.36|16468.36|16547.19|16467.19|16548.44|16468.44|16547.1|16467.1|8
1729240540000|2024-10-18 08:35:40|16547.13|16467.13|16546.06|16466.06|16547.13|16467.13|16546.05|16466.05|8
1729240550000|2024-10-18 08:35:50|16546.44|16466.44|16544.28|16464.28|16546.44|16466.44|16544.28|16464.28|9
1729240560000|2024-10-18 08:36:00|16544.29|16464.29|16543.45|16463.45|16544.34|16464.34|16543.4|16463.4|10
1729240570000|2024-10-18 08:36:10|16543.48|16463.48|16541.36|16461.36|16543.52|16463.52|16541.3|16461.3|8
1729240580000|2024-10-18 08:36:20|16541.24|16461.24|16540.83|16460.83|16541.24|16461.24|16540.83|16460.83|10
1729240590000|2024-10-18 08:36:30|16539.01|16459.01|16535.67|16455.67|16539.01|16459.01|16535.67|16455.67|8
1729240600000|2024-10-18 08:36:40|16535.14|16455.14|16533.52|16453.52|16535.14|16455.14|16533.52|16453.52|10
1729240610000|2024-10-18 08:36:50|16533.54|16453.54|16533.56|16453.56|16533.56|16453.56|16533.35|16453.35|10
1729240620000|2024-10-18 08:37:00|16533.58|16453.58|16531.82|16451.82|16533.58|16453.58|16531.82|16451.82|8
1729240630000|2024-10-18 08:37:10|16531.89|16451.89|16531.64|16451.64|16532.51|16452.51|16531.64|16451.64|9
1729240640000|2024-10-18 08:37:20|16531.5|16451.5|16530.33|16450.33|16531.94|16451.94|16530.27|16450.27|10
1729240650000|2024-10-18 08:37:30|16530.12|16450.12|16530.27|16450.27|16530.29|16450.29|16530.12|16450.12|5
1729240660000|2024-10-18 08:37:40|16530.68|16450.68|16531.74|16451.74|16531.77|16451.77|16530.49|16450.49|10
1729240670000|2024-10-18 08:37:50|16531.27|16451.27|16530.63|16450.63|16531.43|16451.43|16530.63|16450.63|9
1729240680000|2024-10-18 08:38:00|16530.89|16450.89|16532.08|16452.08|16532.08|16452.08|16530.89|16450.89|10
1729240690000|2024-10-18 08:38:10|16532.47|16452.47|16532.97|16452.97|16533.54|16453.54|16532.47|16452.47|8
1729240700000|2024-10-18 08:38:20|16532.95|16452.95|16533.94|16453.94|16533.94|16453.94|16532.75|16452.75|9
1729240710000|2024-10-18 08:38:30|16533.91|16453.91|16533.47|16453.47|16533.91|16453.91|16533.47|16453.47|8
1729240720000|2024-10-18 08:38:40|16533.35|16453.35|16533.09|16453.09|16533.36|16453.36|16533.09|16453.09|9
1729240730000|2024-10-18 08:38:50|16533.07|16453.07|16535.02|16455.02|16535.03|16455.03|16533.07|16453.07|9
1729240740000|2024-10-18 08:39:00|16535.03|16455.03|16535.81|16455.81|16535.81|16455.81|16534.07|16454.07|10
1729240750000|2024-10-18 08:39:10|16536.14|16456.14|16536.64|16456.64|16536.85|16456.85|16536.14|16456.14|10
1729240760000|2024-10-18 08:39:20|16536.62|16456.62|16538.02|16458.02|16538.02|16458.02|16536.62|16456.62|7
1729240770000|2024-10-18 08:39:30|16538.25|16458.25|16538.6|16458.6|16538.95|16458.95|16538.25|16458.25|10
1729240780000|2024-10-18 08:39:40|16538.59|16458.59|16538.78|16458.78|16538.89|16458.89|16538.59|16458.59|8
1729240790000|2024-10-18 08:39:50|16538.81|16458.81|16537.99|16457.99|16539.14|16459.14|16537.99|16457.99|6
1729240800000|2024-10-18 08:40:00|16538|16458|16536.46|16456.46|16538|16458|16536.46|16456.46|9
1729240810000|2024-10-18 08:40:10|16536.44|16456.44|16537.98|16457.98|16537.98|16457.98|16536.44|16456.44|10
1729240820000|2024-10-18 08:40:20|16538.59|16458.59|16537.58|16457.58|16539.29|16459.29|16537.58|16457.58|10
1729240830000|2024-10-18 08:40:30|16537.61|16457.61|16537.03|16457.03|16537.61|16457.61|16537.03|16457.03|8
1729240840000|2024-10-18 08:40:40|16537.38|16457.38|16536.92|16456.92|16537.38|16457.38|16536.86|16456.86|9
1729240850000|2024-10-18 08:40:50|16537.11|16457.11|16537.65|16457.65|16537.65|16457.65|16536.78|16456.78|9
1729240860000|2024-10-18 08:41:00|16537.47|16457.47|16538.94|16458.94|16538.97|16458.97|16537.47|16457.47|8
1729240870000|2024-10-18 08:41:10|16538.95|16458.95|16539.24|16459.24|16539.74|16459.74|16538.95|16458.95|10
1729240880000|2024-10-18 08:41:20|16539.26|16459.26|16539.4|16459.4|16539.4|16459.4|16538.74|16458.74|9
1729240890000|2024-10-18 08:41:30|16539.37|16459.37|16538.18|16458.18|16539.37|16459.37|16538.18|16458.18|10
1729240900000|2024-10-18 08:41:40|16538.15|16458.15|16537.88|16457.88|16538.15|16458.15|16537.88|16457.88|9
1729240910000|2024-10-18 08:41:50|16537.81|16457.81|16537.85|16457.85|16537.89|16457.89|16537.4|16457.4|9
1729240920000|2024-10-18 08:42:00|16537.08|16457.08|16536.52|16456.52|16537.08|16457.08|16536.52|16456.52|9
1729240930000|2024-10-18 08:42:10|16536.51|16456.51|16535.16|16455.16|16536.51|16456.51|16535.16|16455.16|10
1729240940000|2024-10-18 08:42:20|16535.09|16455.09|16537.13|16457.13|16537.13|16457.13|16535.09|16455.09|9
1729240950000|2024-10-18 08:42:30|16537.21|16457.21|16537.41|16457.41|16537.41|16457.41|16537.21|16457.21|7
1729240960000|2024-10-18 08:42:40|16537.55|16457.55|16538.1|16458.1|16538.14|16458.14|16537.55|16457.55|7
1729240970000|2024-10-18 08:42:50|16537.85|16457.85|16538.88|16458.88|16538.92|16458.92|16537.78|16457.78|7
1729240980000|2024-10-18 08:43:00|16538.17|16458.17|16535.59|16455.59|16538.17|16458.17|16535.59|16455.59|10
1729240990000|2024-10-18 08:43:10|16535.93|16455.93|16535.48|16455.48|16536.08|16456.08|16535.47|16455.47|9
1729241000000|2024-10-18 08:43:20|16535.53|16455.53|16535.51|16455.51|16535.56|16455.56|16535.51|16455.51|7
1729241010000|2024-10-18 08:43:30|16535.76|16455.76|16535.92|16455.92|16535.96|16455.96|16535.76|16455.76|8
1729241020000|2024-10-18 08:43:40|16535.93|16455.93|16534.4|16454.4|16535.93|16455.93|16534.4|16454.4|7
1729241030000|2024-10-18 08:43:50|16534.2|16454.2|16534.29|16454.29|16534.6|16454.6|16533.86|16453.86|9
1729241040000|2024-10-18 08:44:00|16534.28|16454.28|16535.77|16455.77|16535.97|16455.97|16534.28|16454.28|10
1729241050000|2024-10-18 08:44:10|16535.78|16455.78|16534.92|16454.92|16536.85|16456.85|16534.92|16454.92|9
1729241060000|2024-10-18 08:44:20|16534.95|16454.95|16535.97|16455.97|16535.97|16455.97|16534.88|16454.88|6
1729241070000|2024-10-18 08:44:30|16535.96|16455.96|16535.59|16455.59|16536.01|16456.01|16535.48|16455.48|10
1729241080000|2024-10-18 08:44:40|16535.53|16455.53|16535.96|16455.96|16535.96|16455.96|16535.32|16455.32|6
1729241090000|2024-10-18 08:44:50|16536.14|16456.14|16536.05|16456.05|16536.17|16456.17|16536.05|16456.05|6
1729241100000|2024-10-18 08:45:00|16536.07|16456.07|16536.04|16456.04|16536.1|16456.1|16536.04|16456.04|5
1729241110000|2024-10-18 08:45:10|16536.02|16456.02|16533.06|16453.06|16536.02|16456.02|16533.06|16453.06|9
1729241120000|2024-10-18 08:45:20|16532.84|16452.84|16532.97|16452.97|16533.13|16453.13|16532.25|16452.25|8
1729241130000|2024-10-18 08:45:30|16532.71|16452.71|16532.59|16452.59|16533.13|16453.13|16532.33|16452.33|8
1729241140000|2024-10-18 08:45:40|16532.58|16452.58|16532.66|16452.66|16532.66|16452.66|16532.56|16452.56|6
1729241150000|2024-10-18 08:45:50|16532.54|16452.54|16532.75|16452.75|16532.84|16452.84|16532.52|16452.52|7
1729241160000|2024-10-18 08:46:00|16532.77|16452.77|16532.98|16452.98|16532.98|16452.98|16532.4|16452.4|9
1729241170000|2024-10-18 08:46:10|16533.08|16453.08|16532.62|16452.62|16533.15|16453.15|16532.18|16452.18|9
1729241180000|2024-10-18 08:46:20|16532.56|16452.56|16532.07|16452.07|16532.74|16452.74|16532.05|16452.05|10
1729241190000|2024-10-18 08:46:30|16532.2|16452.2|16532.57|16452.57|16532.57|16452.57|16532.05|16452.05|9
1729241200000|2024-10-18 08:46:40|16532.53|16452.53|16532.71|16452.71|16533.04|16453.04|16532.47|16452.47|8
1729241210000|2024-10-18 08:46:50|16532.76|16452.76|16532.66|16452.66|16532.94|16452.94|16532.47|16452.47|8
1729241220000|2024-10-18 08:47:00|16532.68|16452.68|16532.23|16452.23|16532.68|16452.68|16532.23|16452.23|9
1729241230000|2024-10-18 08:47:10|16533.31|16453.31|16534.42|16454.42|16534.46|16454.46|16533.29|16453.29|9
1729241240000|2024-10-18 08:47:20|16534.43|16454.43|16534.82|16454.82|16534.84|16454.84|16534.43|16454.43|10
1729241250000|2024-10-18 08:47:30|16534.78|16454.78|16538.21|16458.21|16538.21|16458.21|16534.78|16454.78|8
1729241260000|2024-10-18 08:47:40|16538.28|16458.28|16539.19|16459.19|16539.19|16459.19|16538.28|16458.28|8
1729241270000|2024-10-18 08:47:50|16539.21|16459.21|16539.79|16459.79|16539.79|16459.79|16539.21|16459.21|8
1729241280000|2024-10-18 08:48:00|16539.82|16459.82|16542.55|16462.55|16542.74|16462.74|16539.81|16459.81|9
1729241290000|2024-10-18 08:48:10|16542.59|16462.59|16542.71|16462.71|16543.58|16463.58|16542.33|16462.33|9
1729241300000|2024-10-18 08:48:20|16543.05|16463.05|16543.66|16463.66|16543.66|16463.66|16543.05|16463.05|9
1729241310000|2024-10-18 08:48:30|16543.68|16463.68|16543.11|16463.11|16543.69|16463.69|16543.11|16463.11|9
1729241320000|2024-10-18 08:48:40|16543.1|16463.1|16545.32|16465.32|16545.32|16465.32|16543.08|16463.08|8
1729241330000|2024-10-18 08:48:50|16545.26|16465.26|16544.41|16464.41|16545.26|16465.26|16543.98|16463.98|10
1729241340000|2024-10-18 08:49:00|16545.06|16465.06|16545.24|16465.24|16545.54|16465.54|16544.81|16464.81|10
1729241350000|2024-10-18 08:49:10|16544.83|16464.83|16545.76|16465.76|16546.18|16466.18|16544.79|16464.79|8
1729241360000|2024-10-18 08:49:20|16545.69|16465.69|16547.99|16467.99|16547.99|16467.99|16545.69|16465.69|8
1729241370000|2024-10-18 08:49:30|16547.54|16467.54|16549.52|16469.52|16549.79|16469.79|16547.54|16467.54|9
1729241380000|2024-10-18 08:49:40|16549.51|16469.51|16549.29|16469.29|16549.68|16469.68|16549.29|16469.29|9
1729241390000|2024-10-18 08:49:50|16549.66|16469.66|16549.05|16469.05|16550.01|16470.01|16548.65|16468.65|10
1729241400000|2024-10-18 08:50:00|16549.04|16469.04|16549.59|16469.59|16549.82|16469.82|16549.04|16469.04|8
1729241410000|2024-10-18 08:50:10|16549.58|16469.58|16549.55|16469.55|16549.61|16469.61|16549.55|16469.55|5
1729241420000|2024-10-18 08:50:20|16549.53|16469.53|16549.62|16469.62|16549.62|16469.62|16549.53|16469.53|6
1729241430000|2024-10-18 08:50:30|16549.63|16469.63|16550.82|16470.82|16550.82|16470.82|16549.63|16469.63|8
1729241440000|2024-10-18 08:50:40|16551.47|16471.47|16551.39|16471.39|16551.85|16471.85|16551.39|16471.39|8
1729241450000|2024-10-18 08:50:50|16551.34|16471.34|16551.57|16471.57|16551.57|16471.57|16550.81|16470.81|10
1729241460000|2024-10-18 08:51:00|16551.92|16471.92|16550.32|16470.32|16551.98|16471.98|16550.11|16470.11|10
1729241470000|2024-10-18 08:51:10|16550.06|16470.06|16546.94|16466.94|16550.06|16470.06|16546.94|16466.94|10
1729241480000|2024-10-18 08:51:20|16546.88|16466.88|16546.84|16466.84|16546.91|16466.91|16546.63|16466.63|9
1729241490000|2024-10-18 08:51:30|16546.86|16466.86|16544.2|16464.2|16546.92|16466.92|16544.2|16464.2|8
1729241500000|2024-10-18 08:51:40|16544.46|16464.46|16542.72|16462.72|16544.46|16464.46|16542.72|16462.72|9
1729241510000|2024-10-18 08:51:50|16542.69|16462.69|16543.72|16463.72|16543.88|16463.88|16542.41|16462.41|10
1729241520000|2024-10-18 08:52:00|16543.73|16463.73|16544.44|16464.44|16544.44|16464.44|16543.5|16463.5|8
1729241530000|2024-10-18 08:52:10|16544.86|16464.86|16544.93|16464.93|16544.93|16464.93|16544.39|16464.39|8
1729241540000|2024-10-18 08:52:20|16544.78|16464.78|16542.76|16462.76|16544.78|16464.78|16542.24|16462.24|10
1729241550000|2024-10-18 08:52:30|16542.61|16462.61|16542.27|16462.27|16542.64|16462.64|16541.97|16461.97|9
1729241560000|2024-10-18 08:52:40|16542.06|16462.06|16542.24|16462.24|16542.29|16462.29|16542.06|16462.06|8
1729241570000|2024-10-18 08:52:50|16542.25|16462.25|16542.2|16462.2|16542.26|16462.26|16541.92|16461.92|9
1729241580000|2024-10-18 08:53:00|16542.21|16462.21|16541.99|16461.99|16542.27|16462.27|16541.99|16461.99|7
1729241590000|2024-10-18 08:53:10|16541.98|16461.98|16541.89|16461.89|16542.01|16462.01|16541.89|16461.89|7
1729241600000|2024-10-18 08:53:20|16541.87|16461.87|16543|16463|16543|16463|16541.72|16461.72|10
1729241610000|2024-10-18 08:53:30|16543.62|16463.62|16543.31|16463.31|16543.62|16463.62|16543.2|16463.2|10
1729241620000|2024-10-18 08:53:40|16543.38|16463.38|16543.48|16463.48|16543.48|16463.48|16542.9|16462.9|8
1729241630000|2024-10-18 08:53:50|16543.51|16463.51|16543.09|16463.09|16543.51|16463.51|16543.09|16463.09|7
1729241640000|2024-10-18 08:54:00|16543.08|16463.08|16543.31|16463.31|16544.08|16464.08|16543.08|16463.08|8
1729241650000|2024-10-18 08:54:10|16543.15|16463.15|16542.9|16462.9|16543.44|16463.44|16542.9|16462.9|9
1729241660000|2024-10-18 08:54:20|16542.48|16462.48|16542.3|16462.3|16542.49|16462.49|16542.11|16462.11|10
1729241670000|2024-10-18 08:54:30|16542.29|16462.29|16542.04|16462.04|16542.29|16462.29|16542.04|16462.04|6
1729241680000|2024-10-18 08:54:40|16542.08|16462.08|16541.83|16461.83|16542.32|16462.32|16541.64|16461.64|10
1729241690000|2024-10-18 08:54:50|16541.67|16461.67|16542.42|16462.42|16542.42|16462.42|16541.64|16461.64|8
1729241700000|2024-10-18 08:55:00|16542.43|16462.43|16544.24|16464.24|16544.24|16464.24|16542.43|16462.43|10
1729241710000|2024-10-18 08:55:10|16544.28|16464.28|16546.42|16466.42|16547.27|16467.27|16544.28|16464.28|9
1729241720000|2024-10-18 08:55:20|16546.39|16466.39|16546.7|16466.7|16546.89|16466.89|16546.39|16466.39|5
1729241730000|2024-10-18 08:55:30|16546.68|16466.68|16547.01|16467.01|16547.02|16467.02|16546.68|16466.68|8
1729241740000|2024-10-18 08:55:40|16546.96|16466.96|16544.8|16464.8|16546.96|16466.96|16544.8|16464.8|8
1729241750000|2024-10-18 08:55:50|16544.76|16464.76|16544.57|16464.57|16545.42|16465.42|16544.12|16464.12|8
1729241760000|2024-10-18 08:56:00|16544.62|16464.62|16541.44|16461.44|16544.63|16464.63|16541.11|16461.11|10
1729241770000|2024-10-18 08:56:10|16540.53|16460.53|16540.79|16460.79|16541.87|16461.87|16540.4|16460.4|9
1729241780000|2024-10-18 08:56:20|16541.48|16461.48|16541.57|16461.57|16541.65|16461.65|16541.46|16461.46|9
1729241790000|2024-10-18 08:56:30|16541.53|16461.53|16541.58|16461.58|16541.59|16461.59|16541.53|16461.53|3
1729241800000|2024-10-18 08:56:40|16541.66|16461.66|16542.47|16462.47|16542.47|16462.47|16541.59|16461.59|7
1729241810000|2024-10-18 08:56:50|16542.45|16462.45|16540.48|16460.48|16542.46|16462.46|16540.19|16460.19|7
1729241820000|2024-10-18 08:57:00|16540.47|16460.47|16540.4|16460.4|16540.66|16460.66|16540.11|16460.11|9
1729241830000|2024-10-18 08:57:10|16540.44|16460.44|16540.79|16460.79|16540.85|16460.85|16540.44|16460.44|7
1729241840000|2024-10-18 08:57:20|16540.78|16460.78|16540.62|16460.62|16540.78|16460.78|16540.62|16460.62|6
1729241850000|2024-10-18 08:57:30|16540.67|16460.67|16541.3|16461.3|16541.53|16461.53|16540.67|16460.67|9
1729241860000|2024-10-18 08:57:40|16541.34|16461.34|16541.45|16461.45|16541.66|16461.66|16540.83|16460.83|10
1729241870000|2024-10-18 08:57:50|16543.04|16463.04|16543.14|16463.14|16543.14|16463.14|16541.89|16461.89|9
1729241880000|2024-10-18 08:58:00|16543.01|16463.01|16543.24|16463.24|16543.25|16463.25|16543|16463|10
1729241890000|2024-10-18 08:58:10|16543.29|16463.29|16544.78|16464.78|16544.78|16464.78|16543.2|16463.2|9
1729241900000|2024-10-18 08:58:20|16546.08|16466.08|16546.09|16466.09|16546.17|16466.17|16545.91|16465.91|10
1729241910000|2024-10-18 08:58:30|16546.06|16466.06|16544.63|16464.63|16546.09|16466.09|16544.43|16464.43|10
1729241920000|2024-10-18 08:58:40|16544.56|16464.56|16543.87|16463.87|16544.56|16464.56|16543.87|16463.87|8
1729241930000|2024-10-18 08:58:50|16544.08|16464.08|16543.13|16463.13|16544.08|16464.08|16543.07|16463.07|7
1729241940000|2024-10-18 08:59:00|16543.16|16463.16|16543.13|16463.13|16543.46|16463.46|16542.47|16462.47|9
1729241950000|2024-10-18 08:59:10|16543.12|16463.12|16543.24|16463.24|16543.24|16463.24|16543.1|16463.1|7
1729241960000|2024-10-18 08:59:20|16543.25|16463.25|16542.54|16462.54|16543.46|16463.46|16542.54|16462.54|9
1729241970000|2024-10-18 08:59:30|16542.52|16462.52|16542.7|16462.7|16542.71|16462.71|16542.52|16462.52|9
1729241980000|2024-10-18 08:59:40|16542.71|16462.71|16541.05|16461.05|16543.08|16463.08|16541.05|16461.05|10
1729241990000|2024-10-18 08:59:50|16540.9|16460.9|16541.63|16461.63|16542.13|16462.13|16540.75|16460.75|9
1729242000000|2024-10-18 09:00:00|16541.61|16461.61|16542.63|16462.63|16542.63|16462.63|16541.61|16461.61|8
1729242010000|2024-10-18 09:00:10|16542.98|16462.98|16542.61|16462.61|16542.98|16462.98|16542.36|16462.36|9
1729242020000|2024-10-18 09:00:20|16542.22|16462.22|16542.23|16462.23|16542.23|16462.23|16541.77|16461.77|7
1729242030000|2024-10-18 09:00:30|16541.77|16461.77|16541.86|16461.86|16542.23|16462.23|16541.5|16461.5|9
1729242040000|2024-10-18 09:00:40|16541.85|16461.85|16538.11|16458.11|16541.85|16461.85|16538.11|16458.11|9
1729242050000|2024-10-18 09:00:50|16538.09|16458.09|16537.24|16457.24|16538.09|16458.09|16536.97|16456.97|9
1729242060000|2024-10-18 09:01:00|16537.11|16457.11|16534.54|16454.54|16537.16|16457.16|16534.52|16454.52|9
1729242070000|2024-10-18 09:01:10|16534.48|16454.48|16533.62|16453.62|16534.48|16454.48|16533.62|16453.62|7
1729242080000|2024-10-18 09:01:20|16532.13|16452.13|16530.02|16450.02|16532.13|16452.13|16530.02|16450.02|10
1729242090000|2024-10-18 09:01:30|16530|16450|16528.14|16448.14|16530.72|16450.72|16527.84|16447.84|10
1729242100000|2024-10-18 09:01:40|16527.95|16447.95|16528.2|16448.2|16528.6|16448.6|16527.91|16447.91|9
1729242110000|2024-10-18 09:01:50|16528.21|16448.21|16528.5|16448.5|16528.5|16448.5|16528.21|16448.21|9
1729242120000|2024-10-18 09:02:00|16529.11|16449.11|16528.77|16448.77|16529.11|16449.11|16528.76|16448.76|9
1729242130000|2024-10-18 09:02:10|16528.76|16448.76|16527.82|16447.82|16528.76|16448.76|16527.82|16447.82|8
1729242140000|2024-10-18 09:02:20|16527.8|16447.8|16527.86|16447.86|16527.86|16447.86|16527.42|16447.42|10
1729242150000|2024-10-18 09:02:30|16528.86|16448.86|16527.92|16447.92|16528.86|16448.86|16527.83|16447.83|10
1729242160000|2024-10-18 09:02:40|16527.9|16447.9|16527.69|16447.69|16528.53|16448.53|16527.21|16447.21|9
1729242170000|2024-10-18 09:02:50|16527.72|16447.72|16527.66|16447.66|16527.72|16447.72|16527.03|16447.03|8
1729242180000|2024-10-18 09:03:00|16527.74|16447.74|16527.89|16447.89|16528.67|16448.67|16527.74|16447.74|8
1729242190000|2024-10-18 09:03:10|16527.95|16447.95|16529.82|16449.82|16529.82|16449.82|16527.71|16447.71|10
1729242200000|2024-10-18 09:03:20|16529.85|16449.85|16532.64|16452.64|16532.64|16452.64|16529.85|16449.85|9
1729242210000|2024-10-18 09:03:30|16532.66|16452.66|16531.16|16451.16|16532.93|16452.93|16531.16|16451.16|8
1729242220000|2024-10-18 09:03:40|16531.36|16451.36|16533.43|16453.43|16533.88|16453.88|16531.36|16451.36|10
1729242230000|2024-10-18 09:03:50|16533.3|16453.3|16532.78|16452.78|16533.3|16453.3|16532.78|16452.78|6
1729242240000|2024-10-18 09:04:00|16532.8|16452.8|16533.81|16453.81|16533.85|16453.85|16532.8|16452.8|8
1729242250000|2024-10-18 09:04:10|16533.82|16453.82|16535.51|16455.51|16535.57|16455.57|16533.82|16453.82|7
1729242260000|2024-10-18 09:04:20|16535.5|16455.5|16534.95|16454.95|16535.62|16455.62|16534.95|16454.95|9
1729242270000|2024-10-18 09:04:30|16534.91|16454.91|16535.26|16455.26|16535.26|16455.26|16534.9|16454.9|9
1729242280000|2024-10-18 09:04:40|16534.93|16454.93|16535.24|16455.24|16535.24|16455.24|16534.93|16454.93|9
1729242290000|2024-10-18 09:04:50|16535.53|16455.53|16536.78|16456.78|16536.78|16456.78|16535.53|16455.53|7
1729242300000|2024-10-18 09:05:00|16536.85|16456.85|16536.66|16456.66|16536.85|16456.85|16536.66|16456.66|7
1729242310000|2024-10-18 09:05:10|16537.69|16457.69|16537.5|16457.5|16537.69|16457.69|16537.28|16457.28|8
1729242320000|2024-10-18 09:05:20|16537.08|16457.08|16536.37|16456.37|16537.08|16457.08|16536.24|16456.24|8
1729242330000|2024-10-18 09:05:30|16536.04|16456.04|16537.07|16457.07|16537.26|16457.26|16536.04|16456.04|9
1729242340000|2024-10-18 09:05:40|16536.96|16456.96|16534.32|16454.32|16536.96|16456.96|16534.31|16454.31|9
1729242350000|2024-10-18 09:05:50|16534.09|16454.09|16535.04|16455.04|16535.04|16455.04|16533.48|16453.48|10
1729242360000|2024-10-18 09:06:00|16535.18|16455.18|16535.43|16455.43|16535.43|16455.43|16534.65|16454.65|8
1729242370000|2024-10-18 09:06:10|16535.39|16455.39|16535.12|16455.12|16535.46|16455.46|16534.77|16454.77|9
1729242380000|2024-10-18 09:06:20|16534.45|16454.45|16533.27|16453.27|16535.02|16455.02|16533.25|16453.25|8
1729242390000|2024-10-18 09:06:30|16533.31|16453.31|16534.5|16454.5|16534.51|16454.51|16533.26|16453.26|7
1729242400000|2024-10-18 09:06:40|16534.98|16454.98|16534.11|16454.11|16534.98|16454.98|16534.11|16454.11|9
1729242410000|2024-10-18 09:06:50|16534.31|16454.31|16534.94|16454.94|16535.07|16455.07|16534.31|16454.31|8
1729242420000|2024-10-18 09:07:00|16534.91|16454.91|16534.66|16454.66|16535.05|16455.05|16534.53|16454.53|8
1729242430000|2024-10-18 09:07:10|16534.65|16454.65|16534.64|16454.64|16534.67|16454.67|16534.63|16454.63|7
1729242440000|2024-10-18 09:07:20|16534.63|16454.63|16534.68|16454.68|16534.7|16454.7|16534.63|16454.63|7
1729242450000|2024-10-18 09:07:30|16534.69|16454.69|16534.45|16454.45|16534.69|16454.69|16534.45|16454.45|10
1729242460000|2024-10-18 09:07:40|16534.29|16454.29|16534.53|16454.53|16534.54|16454.54|16534.29|16454.29|9
1729242470000|2024-10-18 09:07:50|16534.54|16454.54|16534.52|16454.52|16534.59|16454.59|16534.52|16454.52|9
1729242480000|2024-10-18 09:08:00|16534.53|16454.53|16534.5|16454.5|16534.91|16454.91|16534.5|16454.5|7
1729242490000|2024-10-18 09:08:10|16534.49|16454.49|16534.02|16454.02|16534.56|16454.56|16534.02|16454.02|10
1729242500000|2024-10-18 09:08:20|16533.65|16453.65|16536.83|16456.83|16536.83|16456.83|16533.65|16453.65|9
1729242510000|2024-10-18 09:08:30|16537.05|16457.05|16537.38|16457.38|16537.38|16457.38|16537.05|16457.05|9
1729242520000|2024-10-18 09:08:40|16537.14|16457.14|16537.24|16457.24|16537.68|16457.68|16537.14|16457.14|10
1729242530000|2024-10-18 09:08:50|16537.23|16457.23|16540.53|16460.53|16540.53|16460.53|16537.23|16457.23|9
1729242540000|2024-10-18 09:09:00|16540.66|16460.66|16542.08|16462.08|16542.08|16462.08|16540.24|16460.24|10
1729242550000|2024-10-18 09:09:10|16542.13|16462.13|16542.9|16462.9|16542.9|16462.9|16542.09|16462.09|10
1729242560000|2024-10-18 09:09:20|16544.61|16464.61|16546.32|16466.32|16546.32|16466.32|16544.61|16464.61|9
1729242570000|2024-10-18 09:09:30|16546.91|16466.91|16548.18|16468.18|16548.18|16468.18|16546.91|16466.91|10
1729242580000|2024-10-18 09:09:40|16549.21|16469.21|16548.05|16468.05|16549.25|16469.25|16548.05|16468.05|10
1729242590000|2024-10-18 09:09:50|16548.24|16468.24|16549.55|16469.55|16549.58|16469.58|16548.24|16468.24|8
1729242600000|2024-10-18 09:10:00|16549.79|16469.79|16549.74|16469.74|16549.84|16469.84|16549.16|16469.16|9
1729242610000|2024-10-18 09:10:10|16549.82|16469.82|16550.02|16470.02|16550.12|16470.12|16549.79|16469.79|9
1729242620000|2024-10-18 09:10:20|16550.07|16470.07|16550.84|16470.84|16550.84|16470.84|16550.07|16470.07|10
1729242630000|2024-10-18 09:10:30|16550.82|16470.82|16550.48|16470.48|16551|16471|16550.48|16470.48|10
1729242640000|2024-10-18 09:10:40|16550.75|16470.75|16551.21|16471.21|16551.37|16471.37|16550.75|16470.75|9
1729242650000|2024-10-18 09:10:50|16551.22|16471.22|16552.5|16472.5|16553.07|16473.07|16551.22|16471.22|10
1729242660000|2024-10-18 09:11:00|16552.49|16472.49|16554.06|16474.06|16554.2|16474.2|16552.49|16472.49|10
1729242670000|2024-10-18 09:11:10|16554.08|16474.08|16553.76|16473.76|16554.22|16474.22|16553.76|16473.76|9
1729242680000|2024-10-18 09:11:20|16553.62|16473.62|16559.19|16479.19|16559.35|16479.35|16553.61|16473.61|10
1729242690000|2024-10-18 09:11:30|16559.25|16479.25|16560.07|16480.07|16560.15|16480.15|16559.25|16479.25|9
1729242700000|2024-10-18 09:11:40|16560.01|16480.01|16561.4|16481.4|16561.4|16481.4|16559.93|16479.93|9
1729242710000|2024-10-18 09:11:50|16561.42|16481.42|16561.09|16481.09|16561.42|16481.42|16561.06|16481.06|6
1729242720000|2024-10-18 09:12:00|16561.1|16481.1|16560.09|16480.09|16561.1|16481.1|16559.49|16479.49|9
1729242730000|2024-10-18 09:12:10|16560.06|16480.06|16556.71|16476.71|16560.06|16480.06|16556.71|16476.71|9
1729242740000|2024-10-18 09:12:20|16557.1|16477.1|16556.73|16476.73|16557.1|16477.1|16556.58|16476.58|10
1729242750000|2024-10-18 09:12:30|16556.74|16476.74|16557.34|16477.34|16557.42|16477.42|16556.74|16476.74|10
1729242760000|2024-10-18 09:12:40|16557.08|16477.08|16557.05|16477.05|16557.09|16477.09|16556.9|16476.9|10
1729242770000|2024-10-18 09:12:50|16557.06|16477.06|16555.09|16475.09|16557.06|16477.06|16554.9|16474.9|7
1729242780000|2024-10-18 09:13:00|16553.61|16473.61|16551.42|16471.42|16553.61|16473.61|16551.42|16471.42|10
1729242790000|2024-10-18 09:13:10|16551.51|16471.51|16552.78|16472.78|16552.78|16472.78|16551.44|16471.44|8
1729242800000|2024-10-18 09:13:20|16553.13|16473.13|16553.61|16473.61|16553.61|16473.61|16552.57|16472.57|9
1729242810000|2024-10-18 09:13:30|16553.94|16473.94|16553.41|16473.41|16553.94|16473.94|16552.86|16472.86|10
1729242820000|2024-10-18 09:13:40|16554.08|16474.08|16555.16|16475.16|16555.16|16475.16|16553.93|16473.93|7
1729242830000|2024-10-18 09:13:50|16555.12|16475.12|16554.38|16474.38|16555.12|16475.12|16554.29|16474.29|10
1729242840000|2024-10-18 09:14:00|16554.25|16474.25|16554.74|16474.74|16554.94|16474.94|16554.25|16474.25|8
1729242850000|2024-10-18 09:14:10|16554.38|16474.38|16552.88|16472.88|16554.38|16474.38|16552.88|16472.88|10
1729242860000|2024-10-18 09:14:20|16552.9|16472.9|16554.51|16474.51|16554.79|16474.79|16552.9|16472.9|9
1729242870000|2024-10-18 09:14:30|16554.29|16474.29|16553.53|16473.53|16554.29|16474.29|16553.53|16473.53|7
1729242880000|2024-10-18 09:14:40|16554.44|16474.44|16553.78|16473.78|16554.44|16474.44|16553.76|16473.76|9
1729242890000|2024-10-18 09:14:50|16553.8|16473.8|16554.24|16474.24|16554.24|16474.24|16553.8|16473.8|9
1729242900000|2024-10-18 09:15:00|16554.23|16474.23|16554.61|16474.61|16554.62|16474.62|16553.7|16473.7|9
1729242910000|2024-10-18 09:15:10|16554.49|16474.49|16554.98|16474.98|16554.98|16474.98|16554.33|16474.33|9
1729242920000|2024-10-18 09:15:20|16555.03|16475.03|16557.9|16477.9|16557.9|16477.9|16555.03|16475.03|9
1729242930000|2024-10-18 09:15:30|16557.96|16477.96|16557.98|16477.98|16558.92|16478.92|16557.96|16477.96|10
1729242940000|2024-10-18 09:15:40|16557.97|16477.97|16556.95|16476.95|16557.97|16477.97|16556.94|16476.94|9
1729242950000|2024-10-18 09:15:50|16557.34|16477.34|16557.08|16477.08|16557.34|16477.34|16557.02|16477.02|7
1729242960000|2024-10-18 09:16:00|16556.81|16476.81|16557.12|16477.12|16557.12|16477.12|16556.58|16476.58|8
1729242970000|2024-10-18 09:16:10|16557.04|16477.04|16554.03|16474.03|16557.04|16477.04|16554.03|16474.03|10
1729242980000|2024-10-18 09:16:20|16553.99|16473.99|16552.75|16472.75|16554.07|16474.07|16552.75|16472.75|10
1729242990000|2024-10-18 09:16:30|16552.67|16472.67|16551.88|16471.88|16552.8|16472.8|16551.79|16471.79|10
1729243000000|2024-10-18 09:16:40|16551.63|16471.63|16548.88|16468.88|16551.63|16471.63|16548.88|16468.88|10
1729243010000|2024-10-18 09:16:50|16548.82|16468.82|16548.86|16468.86|16548.91|16468.91|16548.5|16468.5|10
1729243020000|2024-10-18 09:17:00|16549.15|16469.15|16550.3|16470.3|16550.3|16470.3|16549.05|16469.05|9
1729243030000|2024-10-18 09:17:10|16550.23|16470.23|16551.73|16471.73|16551.73|16471.73|16549.69|16469.69|10
1729243040000|2024-10-18 09:17:20|16551.78|16471.78|16547.16|16467.16|16552.47|16472.47|16547.16|16467.16|10
1729243050000|2024-10-18 09:17:30|16546.97|16466.97|16541.74|16461.74|16546.97|16466.97|16541.74|16461.74|10
1729243060000|2024-10-18 09:17:40|16541.9|16461.9|16541.13|16461.13|16541.9|16461.9|16540.63|16460.63|10
1729243070000|2024-10-18 09:17:50|16541.2|16461.2|16542.35|16462.35|16542.35|16462.35|16541.2|16461.2|9
1729243080000|2024-10-18 09:18:00|16542.21|16462.21|16541.52|16461.52|16542.26|16462.26|16541.26|16461.26|9
1729243090000|2024-10-18 09:18:10|16541.67|16461.67|16540.17|16460.17|16541.73|16461.73|16540.17|16460.17|9
1729243100000|2024-10-18 09:18:20|16540.13|16460.13|16541.61|16461.61|16542|16462|16540.13|16460.13|9
1729243110000|2024-10-18 09:18:30|16541.6|16461.6|16539.8|16459.8|16541.6|16461.6|16539.8|16459.8|8
1729243120000|2024-10-18 09:18:40|16539.75|16459.75|16541.56|16461.56|16542.28|16462.28|16539.75|16459.75|9
1729243130000|2024-10-18 09:18:50|16541.85|16461.85|16541.46|16461.46|16542.03|16462.03|16541.43|16461.43|9
1729243140000|2024-10-18 09:19:00|16541.43|16461.43|16545.24|16465.24|16545.6|16465.6|16541.43|16461.43|10
1729243150000|2024-10-18 09:19:10|16545.49|16465.49|16545.9|16465.9|16546.12|16466.12|16545.2|16465.2|10
1729243160000|2024-10-18 09:19:20|16545.89|16465.89|16545.85|16465.85|16545.89|16465.89|16545.83|16465.83|8
1729243170000|2024-10-18 09:19:30|16545.8|16465.8|16545.39|16465.39|16545.8|16465.8|16543.94|16463.94|10
1729243180000|2024-10-18 09:19:40|16545.38|16465.38|16543.78|16463.78|16545.38|16465.38|16543.78|16463.78|9
1729243190000|2024-10-18 09:19:50|16543.77|16463.77|16543.81|16463.81|16544.01|16464.01|16543.75|16463.75|8
1729243200000|2024-10-18 09:20:00|16543.82|16463.82|16543.83|16463.83|16544.44|16464.44|16543.82|16463.82|9
1729243210000|2024-10-18 09:20:10|16543.75|16463.75|16543.13|16463.13|16544.51|16464.51|16543.13|16463.13|10
1729243220000|2024-10-18 09:20:20|16543.06|16463.06|16541.48|16461.48|16543.06|16463.06|16541.33|16461.33|10
1729243230000|2024-10-18 09:20:30|16541.47|16461.47|16541.87|16461.87|16541.89|16461.89|16541.32|16461.32|7
1729243240000|2024-10-18 09:20:40|16541.86|16461.86|16541.8|16461.8|16541.86|16461.86|16541.6|16461.6|8
1729243250000|2024-10-18 09:20:50|16541.64|16461.64|16540.92|16460.92|16541.65|16461.65|16540.87|16460.87|7
1729243260000|2024-10-18 09:21:00|16540.97|16460.97|16543.34|16463.34|16543.42|16463.42|16540.97|16460.97|9
1729243270000|2024-10-18 09:21:10|16544.55|16464.55|16542.72|16462.72|16544.87|16464.87|16542.72|16462.72|8
1729243280000|2024-10-18 09:21:20|16541.58|16461.58|16542.04|16462.04|16542.04|16462.04|16541.43|16461.43|10
1729243290000|2024-10-18 09:21:30|16541.51|16461.51|16540.43|16460.43|16541.51|16461.51|16539.86|16459.86|10
1729243300000|2024-10-18 09:21:40|16540.26|16460.26|16538.92|16458.92|16540.31|16460.31|16538.92|16458.92|10
1729243310000|2024-10-18 09:21:50|16538.88|16458.88|16537.84|16457.84|16538.88|16458.88|16537.84|16457.84|10
1729243320000|2024-10-18 09:22:00|16537.65|16457.65|16539.73|16459.73|16539.73|16459.73|16537.58|16457.58|10
1729243330000|2024-10-18 09:22:10|16539.54|16459.54|16538.32|16458.32|16539.8|16459.8|16538.32|16458.32|8
1729243340000|2024-10-18 09:22:20|16537.89|16457.89|16537.84|16457.84|16537.95|16457.95|16537.81|16457.81|9
1729243350000|2024-10-18 09:22:30|16537.83|16457.83|16537.1|16457.1|16538.14|16458.14|16537.1|16457.1|8
1729243360000|2024-10-18 09:22:40|16537.61|16457.61|16538.11|16458.11|16538.11|16458.11|16537.61|16457.61|10
1729243370000|2024-10-18 09:22:50|16538.12|16458.12|16539.25|16459.25|16539.25|16459.25|16538.12|16458.12|6
1729243380000|2024-10-18 09:23:00|16539.41|16459.41|16539.59|16459.59|16540.11|16460.11|16539.41|16459.41|9
1729243390000|2024-10-18 09:23:10|16539.6|16459.6|16539.63|16459.63|16539.8|16459.8|16539.59|16459.59|6
1729243400000|2024-10-18 09:23:20|16539.64|16459.64|16539.59|16459.59|16539.79|16459.79|16539.44|16459.44|8
1729243410000|2024-10-18 09:23:30|16539.76|16459.76|16540.1|16460.1|16540.1|16460.1|16539.62|16459.62|7
1729243420000|2024-10-18 09:23:40|16541.27|16461.27|16541.63|16461.63|16541.63|16461.63|16541.19|16461.19|8
1729243430000|2024-10-18 09:23:50|16541.7|16461.7|16541.4|16461.4|16541.78|16461.78|16541.27|16461.27|9
1729243440000|2024-10-18 09:24:00|16541.36|16461.36|16540.6|16460.6|16541.65|16461.65|16540.44|16460.44|9
1729243450000|2024-10-18 09:24:10|16540.61|16460.61|16539.93|16459.93|16540.8|16460.8|16539.74|16459.74|9
1729243460000|2024-10-18 09:24:20|16539.92|16459.92|16539.9|16459.9|16539.95|16459.95|16539.89|16459.89|9
1729243470000|2024-10-18 09:24:30|16539.84|16459.84|16539.5|16459.5|16539.84|16459.84|16539.5|16459.5|7
1729243480000|2024-10-18 09:24:40|16539.71|16459.71|16540.56|16460.56|16540.56|16460.56|16539.71|16459.71|9
1729243490000|2024-10-18 09:24:50|16540.57|16460.57|16539.9|16459.9|16540.57|16460.57|16539.9|16459.9|7
1729243500000|2024-10-18 09:25:00|16539.71|16459.71|16538.91|16458.91|16539.71|16459.71|16538.08|16458.08|10
1729243510000|2024-10-18 09:25:10|16538.89|16458.89|16538.46|16458.46|16538.92|16458.92|16538.22|16458.22|7
1729243520000|2024-10-18 09:25:20|16538.64|16458.64|16538.07|16458.07|16538.74|16458.74|16538.07|16458.07|9
1729243530000|2024-10-18 09:25:30|16538.06|16458.06|16538.52|16458.52|16538.64|16458.64|16538.06|16458.06|9
1729243540000|2024-10-18 09:25:40|16538.53|16458.53|16535.75|16455.75|16538.54|16458.54|16535.74|16455.74|9
1729243550000|2024-10-18 09:25:50|16536.03|16456.03|16534.53|16454.53|16536.03|16456.03|16534.53|16454.53|9
1729243560000|2024-10-18 09:26:00|16534.44|16454.44|16532.29|16452.29|16534.44|16454.44|16532.29|16452.29|10
1729243570000|2024-10-18 09:26:10|16532.28|16452.28|16532.86|16452.86|16532.86|16452.86|16532.28|16452.28|9
1729243580000|2024-10-18 09:26:20|16532.58|16452.58|16532.18|16452.18|16532.58|16452.58|16532.08|16452.08|9
1729243590000|2024-10-18 09:26:30|16532.14|16452.14|16533.26|16453.26|16533.28|16453.28|16532.14|16452.14|9
1729243600000|2024-10-18 09:26:40|16533.48|16453.48|16532.54|16452.54|16533.5|16453.5|16532.54|16452.54|9
1729243610000|2024-10-18 09:26:50|16532.55|16452.55|16532.04|16452.04|16532.69|16452.69|16532.04|16452.04|8
1729243620000|2024-10-18 09:27:00|16532.05|16452.05|16532.35|16452.35|16532.35|16452.35|16531.97|16451.97|8
1729243630000|2024-10-18 09:27:10|16532.05|16452.05|16531.54|16451.54|16532.09|16452.09|16531.54|16451.54|7
1729243640000|2024-10-18 09:27:20|16531.53|16451.53|16531.16|16451.16|16531.53|16451.53|16531.1|16451.1|8
1729243650000|2024-10-18 09:27:30|16531.21|16451.21|16530.88|16450.88|16531.25|16451.25|16530.71|16450.71|8
1729243660000|2024-10-18 09:27:40|16530.83|16450.83|16530.11|16450.11|16530.84|16450.84|16530.03|16450.03|9
1729243670000|2024-10-18 09:27:50|16530.21|16450.21|16530.16|16450.16|16530.21|16450.21|16530.1|16450.1|9
1729243680000|2024-10-18 09:28:00|16530.19|16450.19|16530.65|16450.65|16531|16451|16530.19|16450.19|10
1729243690000|2024-10-18 09:28:10|16531.05|16451.05|16530.72|16450.72|16531.05|16451.05|16530.66|16450.66|10
1729243700000|2024-10-18 09:28:20|16530.75|16450.75|16527.45|16447.45|16530.75|16450.75|16527.45|16447.45|10
1729243710000|2024-10-18 09:28:30|16527.4|16447.4|16526.98|16446.98|16527.46|16447.46|16526.98|16446.98|9
1729243720000|2024-10-18 09:28:40|16526.68|16446.68|16527.79|16447.79|16528.25|16448.25|16526.12|16446.12|8
1729243730000|2024-10-18 09:28:50|16527.39|16447.39|16526.47|16446.47|16528|16448|16526.47|16446.47|7
1729243740000|2024-10-18 09:29:00|16526.5|16446.5|16526.83|16446.83|16526.84|16446.84|16526.48|16446.48|8
1729243750000|2024-10-18 09:29:10|16526.64|16446.64|16527.91|16447.91|16528.6|16448.6|16526.64|16446.64|8
1729243760000|2024-10-18 09:29:20|16528.03|16448.03|16528.35|16448.35|16528.35|16448.35|16528.03|16448.03|9
1729243770000|2024-10-18 09:29:30|16528.36|16448.36|16528.37|16448.37|16528.37|16448.37|16528.35|16448.35|5
1729243780000|2024-10-18 09:29:40|16528.38|16448.38|16528.52|16448.52|16528.55|16448.55|16528.33|16448.33|7
1729243790000|2024-10-18 09:29:50|16528.5|16448.5|16530.11|16450.11|16530.11|16450.11|16528.21|16448.21|9
1729243800000|2024-10-18 09:30:00|16530.28|16450.28|16534.28|16454.28|16534.28|16454.28|16530.28|16450.28|9
1729243810000|2024-10-18 09:30:10|16534.27|16454.27|16534.25|16454.25|16534.27|16454.27|16533.95|16453.95|10
1729243820000|2024-10-18 09:30:20|16534.23|16454.23|16534.27|16454.27|16534.27|16454.27|16533.93|16453.93|8
1729243830000|2024-10-18 09:30:30|16534.19|16454.19|16533.74|16453.74|16534.31|16454.31|16533.74|16453.74|10
1729243840000|2024-10-18 09:30:40|16533.72|16453.72|16534.15|16454.15|16534.15|16454.15|16533.69|16453.69|6
1729243850000|2024-10-18 09:30:50|16534.18|16454.18|16534.01|16454.01|16534.93|16454.93|16534.01|16454.01|8
1729243860000|2024-10-18 09:31:00|16533.68|16453.68|16533.48|16453.48|16533.68|16453.68|16533.19|16453.19|9
1729243870000|2024-10-18 09:31:10|16533.45|16453.45|16530.74|16450.74|16533.71|16453.71|16530.74|16450.74|10
1729243880000|2024-10-18 09:31:20|16531.15|16451.15|16528.57|16448.57|16531.15|16451.15|16528.28|16448.28|9
1729243890000|2024-10-18 09:31:30|16527.92|16447.92|16525.93|16445.93|16527.92|16447.92|16525.78|16445.78|10
1729243900000|2024-10-18 09:31:40|16525.61|16445.61|16522.81|16442.81|16525.61|16445.61|16522.58|16442.58|10
1729243910000|2024-10-18 09:31:50|16523.19|16443.19|16522.75|16442.75|16523.19|16443.19|16522.49|16442.49|9
1729243920000|2024-10-18 09:32:00|16522.72|16442.72|16525.37|16445.37|16525.37|16445.37|16522.72|16442.72|6
1729243930000|2024-10-18 09:32:10|16525.34|16445.34|16524.96|16444.96|16525.34|16445.34|16524.75|16444.75|10
1729243940000|2024-10-18 09:32:20|16524.56|16444.56|16524.52|16444.52|16524.81|16444.81|16524.46|16444.46|10
1729243950000|2024-10-18 09:32:30|16523.91|16443.91|16523.89|16443.89|16524.16|16444.16|16523.63|16443.63|9
1729243960000|2024-10-18 09:32:40|16524.02|16444.02|16521.26|16441.26|16524.02|16444.02|16521.26|16441.26|10
1729243970000|2024-10-18 09:32:50|16521.45|16441.45|16520.87|16440.87|16521.45|16441.45|16520.87|16440.87|8
1729243980000|2024-10-18 09:33:00|16520.86|16440.86|16520.71|16440.71|16520.92|16440.92|16520.71|16440.71|9
1729243990000|2024-10-18 09:33:10|16520.72|16440.72|16522.36|16442.36|16522.8|16442.8|16520.72|16440.72|10
1729244000000|2024-10-18 09:33:20|16521.57|16441.57|16518.9|16438.9|16521.57|16441.57|16518.9|16438.9|10
1729244010000|2024-10-18 09:33:30|16518.92|16438.92|16516.94|16436.94|16518.92|16438.92|16516.18|16436.18|9
1729244020000|2024-10-18 09:33:40|16516.89|16436.89|16514.64|16434.64|16516.89|16436.89|16514.64|16434.64|10
1729244030000|2024-10-18 09:33:50|16513.98|16433.98|16514.2|16434.2|16514.27|16434.27|16513.9|16433.9|10
1729244040000|2024-10-18 09:34:00|16514.21|16434.21|16513.65|16433.65|16514.21|16434.21|16513.65|16433.65|5
1729244050000|2024-10-18 09:34:10|16513.6|16433.6|16513.58|16433.58|16513.98|16433.98|16513.47|16433.47|9
1729244060000|2024-10-18 09:34:20|16513.59|16433.59|16513.11|16433.11|16513.88|16433.88|16512.74|16432.74|10
1729244070000|2024-10-18 09:34:30|16513.13|16433.13|16511.55|16431.55|16513.15|16433.15|16511.44|16431.44|10
1729244080000|2024-10-18 09:34:40|16511.52|16431.52|16510.6|16430.6|16511.53|16431.53|16510.6|16430.6|9
1729244090000|2024-10-18 09:34:50|16509.95|16429.95|16507.25|16427.25|16509.95|16429.95|16505.66|16425.66|10
1729244100000|2024-10-18 09:35:00|16505.65|16425.65|16504.47|16424.47|16506.1|16426.1|16504.47|16424.47|10
1729244110000|2024-10-18 09:35:10|16504.46|16424.46|16504.26|16424.26|16504.73|16424.73|16504.17|16424.17|7
1729244120000|2024-10-18 09:35:20|16504.34|16424.34|16504.94|16424.94|16505.02|16425.02|16504.2|16424.2|9
1729244130000|2024-10-18 09:35:30|16504.61|16424.61|16507.94|16427.94|16507.94|16427.94|16504.61|16424.61|9
1729244140000|2024-10-18 09:35:40|16508.11|16428.11|16508.57|16428.57|16509.01|16429.01|16508.11|16428.11|9
1729244150000|2024-10-18 09:35:50|16509.21|16429.21|16508.96|16428.96|16509.23|16429.23|16508.79|16428.79|6
1729244160000|2024-10-18 09:36:00|16509.01|16429.01|16512.59|16432.59|16512.59|16432.59|16509.01|16429.01|10
1729244170000|2024-10-18 09:36:10|16512.6|16432.6|16512.8|16432.8|16513.13|16433.13|16512.6|16432.6|9
1729244180000|2024-10-18 09:36:20|16513.42|16433.42|16513.66|16433.66|16513.78|16433.78|16513.42|16433.42|9
1729244190000|2024-10-18 09:36:30|16513.52|16433.52|16513.54|16433.54|16513.64|16433.64|16512.9|16432.9|9
1729244200000|2024-10-18 09:36:40|16513.53|16433.53|16515.12|16435.12|16515.3|16435.3|16513.49|16433.49|10
1729244210000|2024-10-18 09:36:50|16515.17|16435.17|16513.4|16433.4|16515.17|16435.17|16513.39|16433.39|8
1729244220000|2024-10-18 09:37:00|16513.39|16433.39|16514.37|16434.37|16514.63|16434.63|16513.39|16433.39|7
1729244230000|2024-10-18 09:37:10|16515.33|16435.33|16515.5|16435.5|16515.53|16435.53|16515.13|16435.13|7
1729244240000|2024-10-18 09:37:20|16515.28|16435.28|16515.48|16435.48|16515.48|16435.48|16514.8|16434.8|8
1729244250000|2024-10-18 09:37:30|16515.63|16435.63|16515.65|16435.65|16515.75|16435.75|16515.63|16435.63|9
1729244260000|2024-10-18 09:37:40|16515.66|16435.66|16517.18|16437.18|16517.29|16437.29|16515.39|16435.39|7
1729244270000|2024-10-18 09:37:50|16517.19|16437.19|16513.15|16433.15|16517.19|16437.19|16513.15|16433.15|9
1729244280000|2024-10-18 09:38:00|16513.1|16433.1|16515.04|16435.04|16515.07|16435.07|16512.62|16432.62|9
1729244290000|2024-10-18 09:38:10|16515.49|16435.49|16515.71|16435.71|16515.71|16435.71|16514.93|16434.93|10
1729244300000|2024-10-18 09:38:20|16515.73|16435.73|16516.09|16436.09|16516.11|16436.11|16515.73|16435.73|8
1729244310000|2024-10-18 09:38:30|16516.07|16436.07|16515.8|16435.8|16516.07|16436.07|16515.24|16435.24|10
1729244320000|2024-10-18 09:38:40|16515.46|16435.46|16515.71|16435.71|16515.91|16435.91|16515.22|16435.22|8
1729244330000|2024-10-18 09:38:50|16515.45|16435.45|16515.49|16435.49|16515.49|16435.49|16515.45|16435.45|6
1729244340000|2024-10-18 09:39:00|16515.07|16435.07|16514.69|16434.69|16515.11|16435.11|16514.69|16434.69|9
1729244350000|2024-10-18 09:39:10|16514.67|16434.67|16513.88|16433.88|16514.67|16434.67|16513.73|16433.73|9
1729244360000|2024-10-18 09:39:20|16513.87|16433.87|16514.33|16434.33|16514.33|16434.33|16513.87|16433.87|9
1729244370000|2024-10-18 09:39:30|16514.36|16434.36|16514.45|16434.45|16514.58|16434.58|16514.36|16434.36|8
1729244380000|2024-10-18 09:39:40|16514.44|16434.44|16513.41|16433.41|16514.52|16434.52|16513.41|16433.41|8
1729244390000|2024-10-18 09:39:50|16513.29|16433.29|16513.61|16433.61|16513.61|16433.61|16513.13|16433.13|8
1729244400000|2024-10-18 09:40:00|16513.47|16433.47|16513.75|16433.75|16513.75|16433.75|16513.47|16433.47|6
1729244410000|2024-10-18 09:40:10|16513.76|16433.76|16514.06|16434.06|16514.06|16434.06|16513.76|16433.76|9
1729244420000|2024-10-18 09:40:20|16514.1|16434.1|16512.28|16432.28|16514.11|16434.11|16512.28|16432.28|10
1729244430000|2024-10-18 09:40:30|16512.54|16432.54|16512.79|16432.79|16513.29|16433.29|16512.54|16432.54|10
1729244440000|2024-10-18 09:40:40|16513.33|16433.33|16513.46|16433.46|16513.58|16433.58|16513.33|16433.33|9
1729244450000|2024-10-18 09:40:50|16513.49|16433.49|16512.76|16432.76|16513.89|16433.89|16512.74|16432.74|10
1729244460000|2024-10-18 09:41:00|16513.08|16433.08|16512.98|16432.98|16513.08|16433.08|16512.96|16432.96|6
1729244470000|2024-10-18 09:41:10|16512.99|16432.99|16513.16|16433.16|16513.22|16433.22|16512.97|16432.97|10
1729244480000|2024-10-18 09:41:20|16513.17|16433.17|16512.39|16432.39|16513.24|16433.24|16512.39|16432.39|9
1729244490000|2024-10-18 09:41:30|16511.93|16431.93|16511.99|16431.99|16512|16432|16511.93|16431.93|8
1729244500000|2024-10-18 09:41:40|16512.26|16432.26|16511.73|16431.73|16512.26|16432.26|16511.73|16431.73|9
1729244510000|2024-10-18 09:41:50|16511.74|16431.74|16511.74|16431.74|16511.76|16431.76|16511.73|16431.73|7
1729244520000|2024-10-18 09:42:00|16511.77|16431.77|16511.63|16431.63|16511.77|16431.77|16511.63|16431.63|8
1729244530000|2024-10-18 09:42:10|16511.6|16431.6|16513.14|16433.14|16513.14|16433.14|16511.3|16431.3|10
1729244540000|2024-10-18 09:42:20|16513.16|16433.16|16516.51|16436.51|16516.51|16436.51|16513.16|16433.16|10
1729244550000|2024-10-18 09:42:30|16516.48|16436.48|16514.95|16434.95|16516.48|16436.48|16514.94|16434.94|9
1729244560000|2024-10-18 09:42:40|16514.96|16434.96|16513.9|16433.9|16515.31|16435.31|16513.9|16433.9|7
1729244570000|2024-10-18 09:42:50|16513.91|16433.91|16513.51|16433.51|16513.92|16433.92|16513.48|16433.48|7
1729244580000|2024-10-18 09:43:00|16512.99|16432.99|16513.26|16433.26|16513.49|16433.49|16512.98|16432.98|9
1729244590000|2024-10-18 09:43:10|16513.32|16433.32|16512.92|16432.92|16513.4|16433.4|16512.38|16432.38|10
1729244600000|2024-10-18 09:43:20|16512.65|16432.65|16510.07|16430.07|16512.65|16432.65|16510.07|16430.07|9
1729244610000|2024-10-18 09:43:30|16509.83|16429.83|16509.69|16429.69|16510.08|16430.08|16509.69|16429.69|9
1729244620000|2024-10-18 09:43:40|16509.47|16429.47|16508.34|16428.34|16509.47|16429.47|16508.34|16428.34|10
1729244630000|2024-10-18 09:43:50|16508.19|16428.19|16507.55|16427.55|16508.19|16428.19|16507.55|16427.55|9
1729244640000|2024-10-18 09:44:00|16508.03|16428.03|16503.98|16423.98|16508.06|16428.06|16503.98|16423.98|8
1729244650000|2024-10-18 09:44:10|16503.96|16423.96|16503.71|16423.71|16503.96|16423.96|16503.63|16423.63|10
1729244660000|2024-10-18 09:44:20|16503.72|16423.72|16503.73|16423.73|16503.8|16423.8|16503.72|16423.72|9
1729244670000|2024-10-18 09:44:30|16503.48|16423.48|16502.84|16422.84|16503.51|16423.51|16502.84|16422.84|9
1729244680000|2024-10-18 09:44:40|16502.87|16422.87|16502.92|16422.92|16503.13|16423.13|16502.73|16422.73|10
1729244690000|2024-10-18 09:44:50|16502.9|16422.9|16502.51|16422.51|16502.9|16422.9|16502.51|16422.51|10
1729244700000|2024-10-18 09:45:00|16502.5|16422.5|16502.41|16422.41|16502.58|16422.58|16502.1|16422.1|8
1729244710000|2024-10-18 09:45:10|16502.17|16422.17|16500.83|16420.83|16502.17|16422.17|16500.83|16420.83|10
1729244720000|2024-10-18 09:45:20|16500.88|16420.88|16500.06|16420.06|16500.88|16420.88|16500.06|16420.06|10
1729244730000|2024-10-18 09:45:30|16500.04|16420.04|16499.72|16419.72|16500.04|16420.04|16499.3|16419.3|9
1729244740000|2024-10-18 09:45:40|16499.17|16419.17|16496.55|16416.55|16499.17|16419.17|16496.55|16416.55|10
1729244750000|2024-10-18 09:45:50|16496.64|16416.64|16496.96|16416.96|16497.31|16417.31|16496.64|16416.64|8
1729244760000|2024-10-18 09:46:00|16496.95|16416.95|16493.67|16413.67|16497.24|16417.24|16493.67|16413.67|9
1729244770000|2024-10-18 09:46:10|16495.17|16415.17|16497.54|16417.54|16497.64|16417.64|16495.17|16415.17|7
1729244780000|2024-10-18 09:46:20|16498.33|16418.33|16500.18|16420.18|16500.18|16420.18|16498.26|16418.26|9
1729244790000|2024-10-18 09:46:30|16500.61|16420.61|16500.9|16420.9|16501.14|16421.14|16500.1|16420.1|9
1729244800000|2024-10-18 09:46:40|16500.79|16420.79|16499.45|16419.45|16500.79|16420.79|16499.39|16419.39|10
1729244810000|2024-10-18 09:46:50|16499.46|16419.46|16503.32|16423.32|16503.32|16423.32|16499.46|16419.46|10
1729244820000|2024-10-18 09:47:00|16503.38|16423.38|16503.69|16423.69|16503.71|16423.71|16503.25|16423.25|9
1729244830000|2024-10-18 09:47:10|16503.68|16423.68|16504.35|16424.35|16504.35|16424.35|16503.68|16423.68|9
1729244840000|2024-10-18 09:47:20|16504.37|16424.37|16505.13|16425.13|16505.13|16425.13|16504.37|16424.37|9
1729244850000|2024-10-18 09:47:30|16504.35|16424.35|16503.61|16423.61|16504.35|16424.35|16503.61|16423.61|8
1729244860000|2024-10-18 09:47:40|16503.59|16423.59|16503.7|16423.7|16503.7|16423.7|16503.48|16423.48|8
1729244870000|2024-10-18 09:47:50|16503.71|16423.71|16504.34|16424.34|16504.4|16424.4|16502.71|16422.71|9
1729244880000|2024-10-18 09:48:00|16504.28|16424.28|16503.57|16423.57|16504.28|16424.28|16503.57|16423.57|10
1729244890000|2024-10-18 09:48:10|16503.56|16423.56|16504.02|16424.02|16504.09|16424.09|16503.56|16423.56|9
1729244900000|2024-10-18 09:48:20|16503.99|16423.99|16501.17|16421.17|16503.99|16423.99|16501.17|16421.17|9
1729244910000|2024-10-18 09:48:30|16501.2|16421.2|16502.8|16422.8|16502.8|16422.8|16501.2|16421.2|10
1729244920000|2024-10-18 09:48:40|16502.85|16422.85|16503.7|16423.7|16504.01|16424.01|16502.85|16422.85|9
1729244930000|2024-10-18 09:48:50|16503.76|16423.76|16502.22|16422.22|16503.76|16423.76|16502.22|16422.22|9
1729244940000|2024-10-18 09:49:00|16502.18|16422.18|16503.08|16423.08|16503.08|16423.08|16501.39|16421.39|9
1729244950000|2024-10-18 09:49:10|16503.12|16423.12|16503.26|16423.26|16503.34|16423.34|16503.09|16423.09|10
1729244960000|2024-10-18 09:49:20|16503.28|16423.28|16503.42|16423.42|16503.42|16423.42|16503.22|16423.22|6
1729244970000|2024-10-18 09:49:30|16504.36|16424.36|16505.8|16425.8|16506.05|16426.05|16504.36|16424.36|10
1729244980000|2024-10-18 09:49:40|16505.99|16425.99|16505.99|16425.99|16506.01|16426.01|16505.65|16425.65|9
1729244990000|2024-10-18 09:49:50|16506.03|16426.03|16505.61|16425.61|16506.05|16426.05|16505.59|16425.59|8
1729245000000|2024-10-18 09:50:00|16505.56|16425.56|16506.94|16426.94|16506.94|16426.94|16505.56|16425.56|10
1729245010000|2024-10-18 09:50:10|16506.96|16426.96|16507.02|16427.02|16507.08|16427.08|16506.55|16426.55|10
1729245020000|2024-10-18 09:50:20|16507.01|16427.01|16507.2|16427.2|16508|16428|16507.01|16427.01|9
1729245030000|2024-10-18 09:50:30|16506.84|16426.84|16505.02|16425.02|16506.89|16426.89|16504.88|16424.88|10
1729245040000|2024-10-18 09:50:40|16505.05|16425.05|16508.13|16428.13|16508.13|16428.13|16504.69|16424.69|10
1729245050000|2024-10-18 09:50:50|16507.43|16427.43|16505.34|16425.34|16507.43|16427.43|16505.34|16425.34|10
1729245060000|2024-10-18 09:51:00|16505.51|16425.51|16508.32|16428.32|16508.45|16428.45|16505.51|16425.51|6
1729245070000|2024-10-18 09:51:10|16505.07|16425.07|16504.83|16424.83|16505.96|16425.96|16504.37|16424.37|10
1729245080000|2024-10-18 09:51:20|16505.42|16425.42|16505.99|16425.99|16505.99|16425.99|16505.11|16425.11|10
1729245090000|2024-10-18 09:51:30|16505.91|16425.91|16507.89|16427.89|16507.89|16427.89|16505.91|16425.91|10
1729245100000|2024-10-18 09:51:40|16508.04|16428.04|16510.56|16430.56|16510.95|16430.95|16507.86|16427.86|10
1729245110000|2024-10-18 09:51:50|16510.53|16430.53|16511.22|16431.22|16511.25|16431.25|16510.53|16430.53|7
1729245120000|2024-10-18 09:52:00|16511.23|16431.23|16511.16|16431.16|16511.23|16431.23|16511.16|16431.16|7
1729245130000|2024-10-18 09:52:10|16511.25|16431.25|16511.58|16431.58|16512.06|16432.06|16511.25|16431.25|9
1729245140000|2024-10-18 09:52:20|16511.59|16431.59|16511.99|16431.99|16511.99|16431.99|16511.58|16431.58|5
1729245150000|2024-10-18 09:52:30|16511.98|16431.98|16511.73|16431.73|16512.25|16432.25|16511.11|16431.11|9
1729245160000|2024-10-18 09:52:40|16511.89|16431.89|16510.8|16430.8|16511.92|16431.92|16510.8|16430.8|9
1729245170000|2024-10-18 09:52:50|16510.77|16430.77|16510.09|16430.09|16510.77|16430.77|16510.09|16430.09|4
1729245180000|2024-10-18 09:53:00|16510.04|16430.04|16509.25|16429.25|16510.14|16430.14|16509.25|16429.25|9
1729245190000|2024-10-18 09:53:10|16509.24|16429.24|16509.26|16429.26|16509.3|16429.3|16509.24|16429.24|7
1729245200000|2024-10-18 09:53:20|16509.31|16429.31|16508.41|16428.41|16509.32|16429.32|16508.41|16428.41|9
1729245210000|2024-10-18 09:53:30|16508.21|16428.21|16507.75|16427.75|16508.26|16428.26|16507.75|16427.75|7
1729245220000|2024-10-18 09:53:40|16507.74|16427.74|16505.55|16425.55|16507.74|16427.74|16505.55|16425.55|8
1729245230000|2024-10-18 09:53:50|16505.09|16425.09|16504.32|16424.32|16505.09|16425.09|16504.32|16424.32|9
1729245240000|2024-10-18 09:54:00|16503.69|16423.69|16504.14|16424.14|16504.31|16424.31|16503.69|16423.69|10
1729245250000|2024-10-18 09:54:10|16504.16|16424.16|16503.82|16423.82|16504.16|16424.16|16503.79|16423.79|9
1729245260000|2024-10-18 09:54:20|16503.83|16423.83|16502.31|16422.31|16503.83|16423.83|16502|16422|8
1729245270000|2024-10-18 09:54:30|16502.29|16422.29|16501.75|16421.75|16502.3|16422.3|16501.52|16421.52|7
1729245280000|2024-10-18 09:54:40|16501.73|16421.73|16501.76|16421.76|16501.94|16421.94|16501.72|16421.72|8
1729245290000|2024-10-18 09:54:50|16501.75|16421.75|16501.72|16421.72|16501.79|16421.79|16501.54|16421.54|7
1729245300000|2024-10-18 09:55:00|16501.64|16421.64|16501.35|16421.35|16501.64|16421.64|16501.35|16421.35|9
1729245310000|2024-10-18 09:55:10|16501.41|16421.41|16500.38|16420.38|16501.41|16421.41|16500.38|16420.38|6
1729245320000|2024-10-18 09:55:20|16500.37|16420.37|16500.51|16420.51|16500.56|16420.56|16500.34|16420.34|8
1729245330000|2024-10-18 09:55:30|16500.33|16420.33|16499.8|16419.8|16500.33|16420.33|16498.87|16418.87|7
1729245340000|2024-10-18 09:55:40|16499.81|16419.81|16502.73|16422.73|16502.73|16422.73|16499.75|16419.75|10
1729245350000|2024-10-18 09:55:50|16502.68|16422.68|16502.66|16422.66|16502.68|16422.68|16502.34|16422.34|8
1729245360000|2024-10-18 09:56:00|16502.69|16422.69|16502.41|16422.41|16502.69|16422.69|16501.04|16421.04|10
1729245370000|2024-10-18 09:56:10|16502.69|16422.69|16501.89|16421.89|16503.06|16423.06|16501.85|16421.85|10
1729245380000|2024-10-18 09:56:20|16501.94|16421.94|16500.89|16420.89|16501.94|16421.94|16500.89|16420.89|8
1729245390000|2024-10-18 09:56:30|16500.63|16420.63|16500.34|16420.34|16500.63|16420.63|16500.3|16420.3|9
1729245400000|2024-10-18 09:56:40|16500.47|16420.47|16500.39|16420.39|16500.47|16420.47|16500.19|16420.19|8
1729245410000|2024-10-18 09:56:50|16500.2|16420.2|16500.24|16420.24|16500.24|16420.24|16499.75|16419.75|10
1729245420000|2024-10-18 09:57:00|16500.03|16420.03|16501.34|16421.34|16501.34|16421.34|16500.03|16420.03|10
1729245430000|2024-10-18 09:57:10|16501.38|16421.38|16501.73|16421.73|16502.21|16422.21|16501.38|16421.38|9
1729245440000|2024-10-18 09:57:20|16501.77|16421.77|16502.48|16422.48|16502.48|16422.48|16501.77|16421.77|6
1729245450000|2024-10-18 09:57:30|16502.49|16422.49|16504.22|16424.22|16504.22|16424.22|16502.49|16422.49|9
1729245460000|2024-10-18 09:57:40|16504.25|16424.25|16505.04|16425.04|16505.04|16425.04|16504.25|16424.25|9
1729245470000|2024-10-18 09:57:50|16505.3|16425.3|16506.02|16426.02|16506.42|16426.42|16505.3|16425.3|10
1729245480000|2024-10-18 09:58:00|16506.01|16426.01|16505.17|16425.17|16506.01|16426.01|16505.17|16425.17|8
1729245490000|2024-10-18 09:58:10|16505.15|16425.15|16505.01|16425.01|16505.15|16425.15|16505.01|16425.01|8
1729245500000|2024-10-18 09:58:20|16505.02|16425.02|16505.02|16425.02|16505.12|16425.12|16505.02|16425.02|8
1729245510000|2024-10-18 09:58:30|16505.01|16425.01|16504.62|16424.62|16505.08|16425.08|16504.62|16424.62|7
1729245520000|2024-10-18 09:58:40|16504.65|16424.65|16504.85|16424.85|16504.85|16424.85|16504.43|16424.43|9
1729245530000|2024-10-18 09:58:50|16504.86|16424.86|16506.02|16426.02|16506.02|16426.02|16504.86|16424.86|8
1729245540000|2024-10-18 09:59:00|16506.01|16426.01|16506.5|16426.5|16506.52|16426.52|16505.74|16425.74|10
1729245550000|2024-10-18 09:59:10|16506.15|16426.15|16505.28|16425.28|16506.17|16426.17|16505.16|16425.16|8
1729245560000|2024-10-18 09:59:20|16505.29|16425.29|16505.23|16425.23|16505.29|16425.29|16505.08|16425.08|8
1729245570000|2024-10-18 09:59:30|16505.22|16425.22|16504.73|16424.73|16505.22|16425.22|16504.71|16424.71|9
1729245580000|2024-10-18 09:59:40|16504.72|16424.72|16504.71|16424.71|16504.73|16424.73|16504.7|16424.7|5
1729245590000|2024-10-18 09:59:50|16504.72|16424.72|16504.76|16424.76|16504.81|16424.81|16504.72|16424.72|7
1729245600000|2024-10-18 10:00:00|16504.77|16424.77|16505.72|16425.72|16506.7|16426.7|16504.77|16424.77|10
1729245610000|2024-10-18 10:00:10|16506.32|16426.32|16507.65|16427.65|16507.69|16427.69|16506.32|16426.32|9
1729245620000|2024-10-18 10:00:20|16507.67|16427.67|16507.62|16427.62|16507.71|16427.71|16507.61|16427.61|7
1729245630000|2024-10-18 10:00:30|16507.36|16427.36|16506.68|16426.68|16507.36|16427.36|16506.68|16426.68|8
1729245640000|2024-10-18 10:00:40|16506.43|16426.43|16505.18|16425.18|16506.43|16426.43|16505.18|16425.18|9
1729245650000|2024-10-18 10:00:50|16504.71|16424.71|16504.17|16424.17|16504.71|16424.71|16503.82|16423.82|8
1729245660000|2024-10-18 10:01:00|16504.15|16424.15|16502.46|16422.46|16504.16|16424.16|16502.46|16422.46|9
1729245670000|2024-10-18 10:01:10|16502.47|16422.47|16502.4|16422.4|16502.47|16422.47|16502.37|16422.37|8
1729245680000|2024-10-18 10:01:20|16503.22|16423.22|16504.5|16424.5|16504.5|16424.5|16501.34|16421.34|10
1729245690000|2024-10-18 10:01:30|16504.58|16424.58|16505.81|16425.81|16505.82|16425.82|16504.58|16424.58|9
1729245700000|2024-10-18 10:01:40|16505.06|16425.06|16505.25|16425.25|16505.25|16425.25|16505.06|16425.06|9
1729245710000|2024-10-18 10:01:50|16505.35|16425.35|16506.43|16426.43|16506.48|16426.48|16505.35|16425.35|9
1729245720000|2024-10-18 10:02:00|16506.42|16426.42|16507.66|16427.66|16507.67|16427.67|16506.38|16426.38|7
1729245730000|2024-10-18 10:02:10|16507.68|16427.68|16507.44|16427.44|16507.7|16427.7|16507.18|16427.18|9
1729245740000|2024-10-18 10:02:20|16507.47|16427.47|16507.6|16427.6|16507.63|16427.63|16507.41|16427.41|7
1729245750000|2024-10-18 10:02:30|16507.64|16427.64|16508|16428|16508|16428|16507.56|16427.56|7
1729245760000|2024-10-18 10:02:40|16507.42|16427.42|16505.87|16425.87|16507.42|16427.42|16505.65|16425.65|10
1729245770000|2024-10-18 10:02:50|16505.63|16425.63|16505.44|16425.44|16505.8|16425.8|16505.44|16425.44|9
1729245780000|2024-10-18 10:03:00|16505.17|16425.17|16504.81|16424.81|16505.17|16425.17|16503.57|16423.57|8
1729245790000|2024-10-18 10:03:10|16504.85|16424.85|16506.99|16426.99|16506.99|16426.99|16504.85|16424.85|10
1729245800000|2024-10-18 10:03:20|16506.97|16426.97|16506.07|16426.07|16506.97|16426.97|16505.86|16425.86|8
1729245810000|2024-10-18 10:03:30|16506.06|16426.06|16503.64|16423.64|16506.16|16426.16|16503.64|16423.64|8
1729245820000|2024-10-18 10:03:40|16502.94|16422.94|16504.19|16424.19|16504.19|16424.19|16502.94|16422.94|8
1729245830000|2024-10-18 10:03:50|16504.26|16424.26|16504.9|16424.9|16505.14|16425.14|16504.26|16424.26|9
1729245840000|2024-10-18 10:04:00|16505.01|16425.01|16504.34|16424.34|16505.94|16425.94|16504.34|16424.34|9
1729245850000|2024-10-18 10:04:10|16503.78|16423.78|16504.49|16424.49|16504.64|16424.64|16503.57|16423.57|10
1729245860000|2024-10-18 10:04:20|16504.47|16424.47|16505.42|16425.42|16505.42|16425.42|16504.4|16424.4|6
1729245870000|2024-10-18 10:04:30|16505.45|16425.45|16505.71|16425.71|16506.01|16426.01|16505.45|16425.45|8
1729245880000|2024-10-18 10:04:40|16505.7|16425.7|16505.22|16425.22|16505.71|16425.71|16505.21|16425.21|6
1729245890000|2024-10-18 10:04:50|16505.2|16425.2|16505.57|16425.57|16505.6|16425.6|16505.2|16425.2|5
1729245900000|2024-10-18 10:05:00|16505.34|16425.34|16503.79|16423.79|16505.34|16425.34|16503.79|16423.79|9
1729245910000|2024-10-18 10:05:10|16503.91|16423.91|16503.79|16423.79|16503.91|16423.91|16503.76|16423.76|9
1729245920000|2024-10-18 10:05:20|16503.78|16423.78|16503.52|16423.52|16503.92|16423.92|16503.52|16423.52|10
1729245930000|2024-10-18 10:05:30|16503.76|16423.76|16504.61|16424.61|16504.61|16424.61|16503.76|16423.76|8
1729245940000|2024-10-18 10:05:40|16504.62|16424.62|16504.63|16424.63|16504.66|16424.66|16504.61|16424.61|7
1729245950000|2024-10-18 10:05:50|16504.65|16424.65|16504.64|16424.64|16504.66|16424.66|16504.61|16424.61|6
1729245960000|2024-10-18 10:06:00|16505.74|16425.74|16504.5|16424.5|16505.74|16425.74|16504.5|16424.5|9
1729245970000|2024-10-18 10:06:10|16504.21|16424.21|16503.73|16423.73|16504.21|16424.21|16503.23|16423.23|10
1729245980000|2024-10-18 10:06:20|16503.69|16423.69|16502.24|16422.24|16504.25|16424.25|16502.24|16422.24|9
1729245990000|2024-10-18 10:06:30|16502.04|16422.04|16500.16|16420.16|16502.04|16422.04|16500.16|16420.16|9
1729246000000|2024-10-18 10:06:40|16500.19|16420.19|16500.24|16420.24|16500.28|16420.28|16500.19|16420.19|9
1729246010000|2024-10-18 10:06:50|16500.25|16420.25|16501.16|16421.16|16501.16|16421.16|16500.15|16420.15|8
1729246020000|2024-10-18 10:07:00|16501.18|16421.18|16501.92|16421.92|16501.92|16421.92|16501.04|16421.04|10
1729246030000|2024-10-18 10:07:10|16501.93|16421.93|16501.85|16421.85|16501.93|16421.93|16501.85|16421.85|9
1729246040000|2024-10-18 10:07:20|16501.8|16421.8|16502.82|16422.82|16502.84|16422.84|16501.8|16421.8|10
1729246050000|2024-10-18 10:07:30|16503.23|16423.23|16502.72|16422.72|16503.78|16423.78|16502.72|16422.72|8
1729246060000|2024-10-18 10:07:40|16502.71|16422.71|16502.89|16422.89|16503.06|16423.06|16502.69|16422.69|9
1729246070000|2024-10-18 10:07:50|16502.95|16422.95|16504.07|16424.07|16504.2|16424.2|16502.95|16422.95|6
1729246080000|2024-10-18 10:08:00|16503.83|16423.83|16503.21|16423.21|16503.94|16423.94|16503.21|16423.21|8
1729246090000|2024-10-18 10:08:10|16502.36|16422.36|16502.71|16422.71|16502.85|16422.85|16502.36|16422.36|8
1729246100000|2024-10-18 10:08:20|16503.32|16423.32|16503.6|16423.6|16503.61|16423.61|16503.26|16423.26|7
1729246110000|2024-10-18 10:08:30|16503.59|16423.59|16502.96|16422.96|16503.61|16423.61|16502.96|16422.96|6
1729246120000|2024-10-18 10:08:40|16503.53|16423.53|16503.17|16423.17|16503.58|16423.58|16503.16|16423.16|9
1729246130000|2024-10-18 10:08:50|16503.18|16423.18|16504.93|16424.93|16504.99|16424.99|16503.16|16423.16|8
1729246140000|2024-10-18 10:09:00|16504.17|16424.17|16502.43|16422.43|16504.17|16424.17|16502.39|16422.39|10
1729246150000|2024-10-18 10:09:10|16502.42|16422.42|16500.95|16420.95|16502.95|16422.95|16500.89|16420.89|8
1729246160000|2024-10-18 10:09:20|16500.97|16420.97|16500.82|16420.82|16500.97|16420.97|16500.76|16420.76|6
1729246170000|2024-10-18 10:09:30|16500.81|16420.81|16501.66|16421.66|16502.31|16422.31|16500.79|16420.79|9
1729246180000|2024-10-18 10:09:40|16502.04|16422.04|16502.51|16422.51|16502.51|16422.51|16501.67|16421.67|7
1729246190000|2024-10-18 10:09:50|16501.77|16421.77|16502.17|16422.17|16502.48|16422.48|16501.77|16421.77|8
1729246200000|2024-10-18 10:10:00|16502.16|16422.16|16500.71|16420.71|16502.16|16422.16|16500.71|16420.71|9
1729246210000|2024-10-18 10:10:10|16500.21|16420.21|16499.99|16419.99|16500.21|16420.21|16498.98|16418.98|9
1729246220000|2024-10-18 10:10:20|16500.02|16420.02|16499.42|16419.42|16500.04|16420.04|16499.1|16419.1|9
1729246230000|2024-10-18 10:10:30|16499.37|16419.37|16497.61|16417.61|16499.37|16419.37|16497.15|16417.15|7
1729246240000|2024-10-18 10:10:40|16498.07|16418.07|16497.22|16417.22|16498.07|16418.07|16497.22|16417.22|8
1729246250000|2024-10-18 10:10:50|16497.26|16417.26|16498.81|16418.81|16498.81|16418.81|16496.84|16416.84|10
1729246260000|2024-10-18 10:11:00|16498.8|16418.8|16500.92|16420.92|16500.92|16420.92|16498.8|16418.8|10
1729246270000|2024-10-18 10:11:10|16500.87|16420.87|16502.61|16422.61|16503.22|16423.22|16500.87|16420.87|9
1729246280000|2024-10-18 10:11:20|16502.56|16422.56|16501.97|16421.97|16503.34|16423.34|16501.97|16421.97|8
1729246290000|2024-10-18 10:11:30|16501.81|16421.81|16501.93|16421.93|16502.03|16422.03|16501.76|16421.76|9
1729246300000|2024-10-18 10:11:40|16501.78|16421.78|16502.26|16422.26|16502.81|16422.81|16501.78|16421.78|9
1729246310000|2024-10-18 10:11:50|16502.21|16422.21|16500.26|16420.26|16502.21|16422.21|16500.24|16420.24|7
1729246320000|2024-10-18 10:12:00|16500.25|16420.25|16500.03|16420.03|16500.25|16420.25|16500.03|16420.03|9
1729246330000|2024-10-18 10:12:10|16500.45|16420.45|16499.98|16419.98|16500.45|16420.45|16499.95|16419.95|10
1729246340000|2024-10-18 10:12:20|16500.27|16420.27|16501.1|16421.1|16501.1|16421.1|16499.98|16419.98|8
1729246350000|2024-10-18 10:12:30|16500.87|16420.87|16501.21|16421.21|16501.21|16421.21|16500.87|16420.87|9
1729246360000|2024-10-18 10:12:40|16501.13|16421.13|16501.48|16421.48|16501.48|16421.48|16501.06|16421.06|10
1729246370000|2024-10-18 10:12:50|16501.16|16421.16|16500.26|16420.26|16501.16|16421.16|16499.82|16419.82|7
1729246380000|2024-10-18 10:13:00|16500.44|16420.44|16500.53|16420.53|16500.53|16420.53|16500.44|16420.44|8
1729246390000|2024-10-18 10:13:10|16500.56|16420.56|16500.57|16420.57|16501.5|16421.5|16500.56|16420.56|9
1729246400000|2024-10-18 10:13:20|16501.04|16421.04|16501.05|16421.05|16501.38|16421.38|16500.9|16420.9|10
1729246410000|2024-10-18 10:13:30|16501.07|16421.07|16502.63|16422.63|16502.71|16422.71|16501.07|16421.07|8
1729246420000|2024-10-18 10:13:40|16502.62|16422.62|16502.38|16422.38|16502.73|16422.73|16502.29|16422.29|9
1729246430000|2024-10-18 10:13:50|16502.16|16422.16|16503.37|16423.37|16503.37|16423.37|16502.16|16422.16|7
1729246440000|2024-10-18 10:14:00|16503.39|16423.39|16503.44|16423.44|16503.44|16423.44|16503.34|16423.34|8
1729246450000|2024-10-18 10:14:10|16503.5|16423.5|16503.59|16423.59|16504.33|16424.33|16503.5|16423.5|10
1729246460000|2024-10-18 10:14:20|16503.6|16423.6|16503.9|16423.9|16503.97|16423.97|16503.22|16423.22|9
1729246470000|2024-10-18 10:14:30|16503.62|16423.62|16503.84|16423.84|16504.16|16424.16|16503.62|16423.62|9
1729246480000|2024-10-18 10:14:40|16503.83|16423.83|16503.55|16423.55|16504.11|16424.11|16503.55|16423.55|9
1729246490000|2024-10-18 10:14:50|16503.96|16423.96|16504.06|16424.06|16504.06|16424.06|16503.63|16423.63|7
1729246500000|2024-10-18 10:15:00|16504.09|16424.09|16506.36|16426.36|16506.36|16426.36|16504.09|16424.09|9
1729246510000|2024-10-18 10:15:10|16506.38|16426.38|16504.97|16424.97|16506.39|16426.39|16504.82|16424.82|10
1729246520000|2024-10-18 10:15:20|16504.98|16424.98|16504.5|16424.5|16504.99|16424.99|16504.5|16424.5|9
1729246530000|2024-10-18 10:15:30|16504.51|16424.51|16506.89|16426.89|16506.94|16426.94|16504.2|16424.2|9
1729246540000|2024-10-18 10:15:40|16506.9|16426.9|16507.29|16427.29|16507.79|16427.79|16506.9|16426.9|8
1729246550000|2024-10-18 10:15:50|16507.24|16427.24|16507.22|16427.22|16507.25|16427.25|16506.93|16426.93|7
1729246560000|2024-10-18 10:16:00|16507.21|16427.21|16507.26|16427.26|16507.34|16427.34|16507.2|16427.2|9
1729246570000|2024-10-18 10:16:10|16507.25|16427.25|16506.35|16426.35|16507.25|16427.25|16506.21|16426.21|10
1729246580000|2024-10-18 10:16:20|16506.62|16426.62|16507.96|16427.96|16507.96|16427.96|16506.62|16426.62|10
1729246590000|2024-10-18 10:16:30|16508.12|16428.12|16508.37|16428.37|16508.37|16428.37|16507.65|16427.65|8
1729246600000|2024-10-18 10:16:40|16508.38|16428.38|16508.27|16428.27|16508.76|16428.76|16508.27|16428.27|9
1729246610000|2024-10-18 10:16:50|16508.26|16428.26|16511.5|16431.5|16511.5|16431.5|16508.04|16428.04|9
1729246620000|2024-10-18 10:17:00|16511.51|16431.51|16514.49|16434.49|16514.49|16434.49|16511.51|16431.51|8
1729246630000|2024-10-18 10:17:10|16514.41|16434.41|16517.12|16437.12|16517.13|16437.13|16514.41|16434.41|10
1729246640000|2024-10-18 10:17:20|16517.17|16437.17|16517.74|16437.74|16517.74|16437.74|16516.98|16436.98|8
1729246650000|2024-10-18 10:17:30|16517.8|16437.8|16518.9|16438.9|16519.22|16439.22|16517.73|16437.73|10
1729246660000|2024-10-18 10:17:40|16518.72|16438.72|16518.52|16438.52|16518.72|16438.72|16517.79|16437.79|8
1729246670000|2024-10-18 10:17:50|16518.26|16438.26|16519.58|16439.58|16519.75|16439.75|16517.51|16437.51|10
1729246680000|2024-10-18 10:18:00|16519.57|16439.57|16518.39|16438.39|16519.61|16439.61|16518.39|16438.39|9
1729246690000|2024-10-18 10:18:10|16518.37|16438.37|16517.83|16437.83|16518.37|16438.37|16517.83|16437.83|9
1729246700000|2024-10-18 10:18:20|16518.01|16438.01|16518.3|16438.3|16518.31|16438.31|16517.9|16437.9|6
1729246710000|2024-10-18 10:18:30|16518.35|16438.35|16520.26|16440.26|16520.26|16440.26|16518.35|16438.35|9
1729246720000|2024-10-18 10:18:40|16520.27|16440.27|16519.66|16439.66|16520.33|16440.33|16519.66|16439.66|9
1729246730000|2024-10-18 10:18:50|16519.84|16439.84|16519.98|16439.98|16520.07|16440.07|16519.65|16439.65|8
1729246740000|2024-10-18 10:19:00|16520.03|16440.03|16519.24|16439.24|16520.05|16440.05|16519.23|16439.23|8
1729246750000|2024-10-18 10:19:10|16519.25|16439.25|16518.18|16438.18|16519.85|16439.85|16517.64|16437.64|9
1729246760000|2024-10-18 10:19:20|16518.17|16438.17|16516.6|16436.6|16518.18|16438.18|16516.6|16436.6|7
1729246770000|2024-10-18 10:19:30|16516.79|16436.79|16517.2|16437.2|16517.24|16437.24|16516.79|16436.79|8
1729246780000|2024-10-18 10:19:40|16517.14|16437.14|16515.93|16435.93|16517.14|16437.14|16515.92|16435.92|8
1729246790000|2024-10-18 10:19:50|16515.92|16435.92|16515.92|16435.92|16515.94|16435.94|16515.48|16435.48|7
1729246800000|2024-10-18 10:20:00|16515.94|16435.94|16514.31|16434.31|16515.97|16435.97|16514.29|16434.29|8
1729246810000|2024-10-18 10:20:10|16514.27|16434.27|16515.03|16435.03|16515.03|16435.03|16514.27|16434.27|6
1729246820000|2024-10-18 10:20:20|16515.08|16435.08|16515.03|16435.03|16515.08|16435.08|16514.85|16434.85|9
1729246830000|2024-10-18 10:20:30|16515.04|16435.04|16514.99|16434.99|16515.05|16435.05|16514.95|16434.95|8
1729246840000|2024-10-18 10:20:40|16514.42|16434.42|16514.26|16434.26|16514.42|16434.42|16513.97|16433.97|8
1729246850000|2024-10-18 10:20:50|16514.25|16434.25|16514.6|16434.6|16514.62|16434.62|16514.2|16434.2|8
1729246860000|2024-10-18 10:21:00|16513.97|16433.97|16513.32|16433.32|16513.97|16433.97|16513.18|16433.18|9
1729246870000|2024-10-18 10:21:10|16513.33|16433.33|16513.42|16433.42|16513.42|16433.42|16513.29|16433.29|5
1729246880000|2024-10-18 10:21:20|16513.43|16433.43|16513.54|16433.54|16513.6|16433.6|16513.22|16433.22|6
1729246890000|2024-10-18 10:21:30|16513.55|16433.55|16511.57|16431.57|16513.55|16433.55|16511.57|16431.57|8
1729246900000|2024-10-18 10:21:40|16510.82|16430.82|16510.66|16430.66|16510.82|16430.82|16510.4|16430.4|8
1729246910000|2024-10-18 10:21:50|16510.02|16430.02|16509.19|16429.19|16510.02|16430.02|16509.18|16429.18|9
1729246920000|2024-10-18 10:22:00|16508.73|16428.73|16507.3|16427.3|16508.73|16428.73|16507.22|16427.22|10
1729246930000|2024-10-18 10:22:10|16507.31|16427.31|16507.49|16427.49|16507.49|16427.49|16506.57|16426.57|9
1729246940000|2024-10-18 10:22:20|16507.52|16427.52|16509.48|16429.48|16509.48|16429.48|16507.52|16427.52|10
1729246950000|2024-10-18 10:22:30|16509.46|16429.46|16509.83|16429.83|16509.83|16429.83|16509.36|16429.36|6
1729246960000|2024-10-18 10:22:40|16509.82|16429.82|16509.84|16429.84|16509.84|16429.84|16509.8|16429.8|7
1729246970000|2024-10-18 10:22:50|16509.85|16429.85|16510.14|16430.14|16510.14|16430.14|16509.33|16429.33|9
1729246980000|2024-10-18 10:23:00|16510.51|16430.51|16508.8|16428.8|16510.51|16430.51|16508.79|16428.79|10
1729246990000|2024-10-18 10:23:10|16508.61|16428.61|16508.28|16428.28|16508.62|16428.62|16507.72|16427.72|9
1729247000000|2024-10-18 10:23:20|16507.76|16427.76|16507.61|16427.61|16507.76|16427.76|16506.82|16426.82|9
1729247010000|2024-10-18 10:23:30|16507.64|16427.64|16509.1|16429.1|16509.24|16429.24|16507.43|16427.43|10
1729247020000|2024-10-18 10:23:40|16508.57|16428.57|16510.4|16430.4|16510.44|16430.44|16508.56|16428.56|9
1729247030000|2024-10-18 10:23:50|16510.39|16430.39|16511.38|16431.38|16511.38|16431.38|16510.29|16430.29|10
1729247040000|2024-10-18 10:24:00|16511.25|16431.25|16512.07|16432.07|16512.07|16432.07|16511.25|16431.25|7
1729247050000|2024-10-18 10:24:10|16512.09|16432.09|16513.65|16433.65|16513.68|16433.68|16512.09|16432.09|10
1729247060000|2024-10-18 10:24:20|16513.22|16433.22|16515.97|16435.97|16515.97|16435.97|16513.22|16433.22|9
1729247070000|2024-10-18 10:24:30|16515.99|16435.99|16516.49|16436.49|16516.67|16436.67|16515.99|16435.99|8
1729247080000|2024-10-18 10:24:40|16516.52|16436.52|16516.51|16436.51|16516.54|16436.54|16516.5|16436.5|5
1729247090000|2024-10-18 10:24:50|16516.77|16436.77|16516.75|16436.75|16516.78|16436.78|16516.75|16436.75|5
1729247100000|2024-10-18 10:25:00|16516.76|16436.76|16517.23|16437.23|16517.25|16437.25|16516.76|16436.76|8
1729247110000|2024-10-18 10:25:10|16517.29|16437.29|16518.23|16438.23|16518.28|16438.28|16517.28|16437.28|9
1729247120000|2024-10-18 10:25:20|16518.22|16438.22|16518.2|16438.2|16518.22|16438.22|16518.2|16438.2|3
1729247130000|2024-10-18 10:25:30|16518.14|16438.14|16517.32|16437.32|16518.14|16438.14|16516.65|16436.65|9
1729247140000|2024-10-18 10:25:40|16517.29|16437.29|16517.51|16437.51|16517.52|16437.52|16517.14|16437.14|8
1729247150000|2024-10-18 10:25:50|16517.38|16437.38|16517.84|16437.84|16517.84|16437.84|16516.93|16436.93|9
1729247160000|2024-10-18 10:26:00|16517.77|16437.77|16517.3|16437.3|16518.14|16438.14|16517.07|16437.07|7
1729247170000|2024-10-18 10:26:10|16518.01|16438.01|16517.43|16437.43|16518.01|16438.01|16517.43|16437.43|8
1729247180000|2024-10-18 10:26:20|16517.44|16437.44|16517.51|16437.51|16517.51|16437.51|16517.44|16437.44|8
1729247190000|2024-10-18 10:26:30|16517.9|16437.9|16517.51|16437.51|16517.9|16437.9|16517.51|16437.51|7
1729247200000|2024-10-18 10:26:40|16517.53|16437.53|16517.67|16437.67|16517.67|16437.67|16517.43|16437.43|6
1729247210000|2024-10-18 10:26:50|16517.16|16437.16|16518.49|16438.49|16518.49|16438.49|16516.63|16436.63|9
1729247220000|2024-10-18 10:27:00|16518.47|16438.47|16521.57|16441.57|16521.57|16441.57|16518.46|16438.46|9
1729247230000|2024-10-18 10:27:10|16521.62|16441.62|16523.98|16443.98|16524.24|16444.24|16521.62|16441.62|10
1729247240000|2024-10-18 10:27:20|16524.02|16444.02|16528.35|16448.35|16528.35|16448.35|16524.02|16444.02|10
1729247250000|2024-10-18 10:27:30|16529.31|16449.31|16534.94|16454.94|16534.94|16454.94|16528.84|16448.84|10
1729247260000|2024-10-18 10:27:40|16535.42|16455.42|16534.37|16454.37|16535.42|16455.42|16534.33|16454.33|10
1729247270000|2024-10-18 10:27:50|16534.76|16454.76|16534.15|16454.15|16535.05|16455.05|16534.15|16454.15|9
1729247280000|2024-10-18 10:28:00|16533.89|16453.89|16534.87|16454.87|16535.46|16455.46|16533.58|16453.58|9
1729247290000|2024-10-18 10:28:10|16534.92|16454.92|16536.05|16456.05|16536.18|16456.18|16534.92|16454.92|7
1729247300000|2024-10-18 10:28:20|16535.88|16455.88|16535.45|16455.45|16536.18|16456.18|16535.45|16455.45|9
1729247310000|2024-10-18 10:28:30|16535.44|16455.44|16535.85|16455.85|16536.13|16456.13|16535.42|16455.42|9
1729247320000|2024-10-18 10:28:40|16535.84|16455.84|16535.21|16455.21|16535.84|16455.84|16535.21|16455.21|8
1729247330000|2024-10-18 10:28:50|16535.24|16455.24|16535.74|16455.74|16536.39|16456.39|16535.24|16455.24|9
1729247340000|2024-10-18 10:29:00|16535.73|16455.73|16535.04|16455.04|16535.73|16455.73|16535.04|16455.04|4
1729247350000|2024-10-18 10:29:10|16535.03|16455.03|16535.79|16455.79|16535.79|16455.79|16535.03|16455.03|9
1729247360000|2024-10-18 10:29:20|16536.07|16456.07|16535.48|16455.48|16536.07|16456.07|16535.21|16455.21|9
1729247370000|2024-10-18 10:29:30|16533.82|16453.82|16532.64|16452.64|16533.82|16453.82|16532.17|16452.17|8
1729247380000|2024-10-18 10:29:40|16532.45|16452.45|16531.26|16451.26|16532.45|16452.45|16531.26|16451.26|6
1729247390000|2024-10-18 10:29:50|16531.17|16451.17|16530.94|16450.94|16531.17|16451.17|16530.93|16450.93|8
1729247400000|2024-10-18 10:30:00|16530.93|16450.93|16530.47|16450.47|16531.2|16451.2|16530.47|16450.47|10
1729247410000|2024-10-18 10:30:10|16530.55|16450.55|16530.14|16450.14|16531.03|16451.03|16530.14|16450.14|9
1729247420000|2024-10-18 10:30:20|16530.12|16450.12|16527.03|16447.03|16530.12|16450.12|16527.03|16447.03|9
1729247430000|2024-10-18 10:30:30|16527.65|16447.65|16528.89|16448.89|16528.89|16448.89|16527.65|16447.65|10
1729247440000|2024-10-18 10:30:40|16529.02|16449.02|16529.91|16449.91|16529.91|16449.91|16529.02|16449.02|9
1729247450000|2024-10-18 10:30:50|16529.93|16449.93|16530.16|16450.16|16530.16|16450.16|16529.93|16449.93|7
1729247460000|2024-10-18 10:31:00|16530.15|16450.15|16530.85|16450.85|16530.85|16450.85|16529.96|16449.96|8
1729247470000|2024-10-18 10:31:10|16531.09|16451.09|16529.76|16449.76|16531.09|16451.09|16529.76|16449.76|8
1729247480000|2024-10-18 10:31:20|16530.25|16450.25|16529.77|16449.77|16530.26|16450.26|16529.28|16449.28|9
1729247490000|2024-10-18 10:31:30|16529.79|16449.79|16528.93|16448.93|16529.79|16449.79|16528.76|16448.76|9
1729247500000|2024-10-18 10:31:40|16528.96|16448.96|16528.57|16448.57|16528.98|16448.98|16528.19|16448.19|9
1729247510000|2024-10-18 10:31:50|16528.47|16448.47|16528.23|16448.23|16528.47|16448.47|16527.63|16447.63|9
1729247520000|2024-10-18 10:32:00|16528.2|16448.2|16529.02|16449.02|16529.02|16449.02|16527.95|16447.95|10
1729247530000|2024-10-18 10:32:10|16529.06|16449.06|16527.86|16447.86|16529.06|16449.06|16527.84|16447.84|9
1729247540000|2024-10-18 10:32:20|16527.88|16447.88|16527.19|16447.19|16527.88|16447.88|16527.17|16447.17|7
1729247550000|2024-10-18 10:32:30|16527.57|16447.57|16528.39|16448.39|16528.39|16448.39|16527.15|16447.15|8
1729247560000|2024-10-18 10:32:40|16528.41|16448.41|16528.45|16448.45|16528.46|16448.46|16528.14|16448.14|8
1729247570000|2024-10-18 10:32:50|16527.84|16447.84|16527.33|16447.33|16527.9|16447.9|16527.2|16447.2|9
1729247580000|2024-10-18 10:33:00|16527.77|16447.77|16525.47|16445.47|16527.77|16447.77|16525.47|16445.47|9
1729247590000|2024-10-18 10:33:10|16525.92|16445.92|16526.31|16446.31|16526.31|16446.31|16525.9|16445.9|10
1729247600000|2024-10-18 10:33:20|16526.34|16446.34|16526.33|16446.33|16526.34|16446.34|16526.28|16446.28|7
1729247610000|2024-10-18 10:33:30|16526.1|16446.1|16526.22|16446.22|16526.35|16446.35|16525.95|16445.95|6
1729247620000|2024-10-18 10:33:40|16526.16|16446.16|16526.66|16446.66|16526.7|16446.7|16526.13|16446.13|9
1729247630000|2024-10-18 10:33:50|16527.39|16447.39|16527.5|16447.5|16527.5|16447.5|16527.37|16447.37|8
1729247640000|2024-10-18 10:34:00|16527.52|16447.52|16527.88|16447.88|16527.88|16447.88|16527.52|16447.52|10
1729247650000|2024-10-18 10:34:10|16527.9|16447.9|16528.33|16448.33|16528.33|16448.33|16527.9|16447.9|7
1729247660000|2024-10-18 10:34:20|16527.97|16447.97|16527.77|16447.77|16528.23|16448.23|16527.77|16447.77|9
1729247670000|2024-10-18 10:34:30|16527.58|16447.58|16528.19|16448.19|16528.19|16448.19|16527.02|16447.02|8
1729247680000|2024-10-18 10:34:40|16528.76|16448.76|16528.77|16448.77|16528.77|16448.77|16528.75|16448.75|9
1729247690000|2024-10-18 10:34:50|16529.11|16449.11|16528.82|16448.82|16529.32|16449.32|16528.82|16448.82|10
1729247700000|2024-10-18 10:35:00|16528.81|16448.81|16526.79|16446.79|16528.81|16448.81|16526.78|16446.78|8
1729247710000|2024-10-18 10:35:10|16526.75|16446.75|16527.36|16447.36|16527.37|16447.37|16526.71|16446.71|9
1729247720000|2024-10-18 10:35:20|16526.49|16446.49|16525.04|16445.04|16526.5|16446.5|16525.03|16445.03|6
1729247730000|2024-10-18 10:35:30|16525.2|16445.2|16525.35|16445.35|16525.51|16445.51|16525.2|16445.2|9
1729247740000|2024-10-18 10:35:40|16525.34|16445.34|16525.2|16445.2|16525.34|16445.34|16525.01|16445.01|10
1729247750000|2024-10-18 10:35:50|16525.19|16445.19|16524.83|16444.83|16525.19|16445.19|16524.04|16444.04|9
1729247760000|2024-10-18 10:36:00|16524.85|16444.85|16523.8|16443.8|16524.85|16444.85|16523.77|16443.77|9
1729247770000|2024-10-18 10:36:10|16523.81|16443.81|16522.77|16442.77|16523.81|16443.81|16522.6|16442.6|10
1729247780000|2024-10-18 10:36:20|16523.66|16443.66|16524.23|16444.23|16524.23|16444.23|16522.96|16442.96|9
1729247790000|2024-10-18 10:36:30|16524.29|16444.29|16525.33|16445.33|16525.33|16445.33|16524.29|16444.29|8
1729247800000|2024-10-18 10:36:40|16525.04|16445.04|16526.09|16446.09|16526.14|16446.14|16525.04|16445.04|10
1729247810000|2024-10-18 10:36:50|16526.05|16446.05|16525.62|16445.62|16526.05|16446.05|16525.05|16445.05|10
1729247820000|2024-10-18 10:37:00|16525.99|16445.99|16525.08|16445.08|16526.24|16446.24|16525.05|16445.05|10
1729247830000|2024-10-18 10:37:10|16525.1|16445.1|16524.98|16444.98|16525.1|16445.1|16524.97|16444.97|7
1729247840000|2024-10-18 10:37:20|16524.97|16444.97|16524.95|16444.95|16524.98|16444.98|16524.92|16444.92|5
1729247850000|2024-10-18 10:37:30|16524.97|16444.97|16525.13|16445.13|16525.24|16445.24|16524.96|16444.96|7
1729247860000|2024-10-18 10:37:40|16524.91|16444.91|16525.3|16445.3|16525.41|16445.41|16524.88|16444.88|8
1729247870000|2024-10-18 10:37:50|16525.31|16445.31|16526.69|16446.69|16526.69|16446.69|16525.1|16445.1|10
1729247880000|2024-10-18 10:38:00|16526.56|16446.56|16525.52|16445.52|16526.65|16446.65|16525.51|16445.51|8
1729247890000|2024-10-18 10:38:10|16525.55|16445.55|16526.54|16446.54|16526.83|16446.83|16525.55|16445.55|9
1729247900000|2024-10-18 10:38:20|16526.73|16446.73|16527.95|16447.95|16527.96|16447.96|16526.41|16446.41|9
1729247910000|2024-10-18 10:38:30|16528.01|16448.01|16528.97|16448.97|16529.01|16449.01|16527.77|16447.77|8
1729247920000|2024-10-18 10:38:40|16529|16449|16528.87|16448.87|16529.06|16449.06|16528.87|16448.87|9
1729247930000|2024-10-18 10:38:50|16528.86|16448.86|16528.65|16448.65|16528.86|16448.86|16528.65|16448.65|6
1729247940000|2024-10-18 10:39:00|16528.69|16448.69|16527.31|16447.31|16528.8|16448.8|16527.21|16447.21|9
1729247950000|2024-10-18 10:39:10|16527.32|16447.32|16528.02|16448.02|16528.02|16448.02|16527.31|16447.31|9
1729247960000|2024-10-18 10:39:20|16528.01|16448.01|16528.38|16448.38|16528.38|16448.38|16527.95|16447.95|9
1729247970000|2024-10-18 10:39:30|16528.19|16448.19|16533.01|16453.01|16533.01|16453.01|16528.19|16448.19|10
1729247980000|2024-10-18 10:39:40|16533.14|16453.14|16533.84|16453.84|16534.08|16454.08|16533.14|16453.14|9
1729247990000|2024-10-18 10:39:50|16533.72|16453.72|16533.77|16453.77|16534.42|16454.42|16533.71|16453.71|7
1729248000000|2024-10-18 10:40:00|16534.07|16454.07|16533.82|16453.82|16534.07|16454.07|16533.76|16453.76|5
1729248010000|2024-10-18 10:40:10|16533.46|16453.46|16533.37|16453.37|16533.48|16453.48|16532.39|16452.39|10
1729248020000|2024-10-18 10:40:20|16532.21|16452.21|16533.89|16453.89|16533.89|16453.89|16532.01|16452.01|10
1729248030000|2024-10-18 10:40:30|16533.67|16453.67|16534.88|16454.88|16534.88|16454.88|16533.66|16453.66|10
1729248040000|2024-10-18 10:40:40|16534.08|16454.08|16533.69|16453.69|16534.08|16454.08|16533.69|16453.69|10
1729248050000|2024-10-18 10:40:50|16533.71|16453.71|16533.91|16453.91|16533.91|16453.91|16533.6|16453.6|6
1729248060000|2024-10-18 10:41:00|16533.84|16453.84|16534.07|16454.07|16534.61|16454.61|16533.84|16453.84|9
1729248070000|2024-10-18 10:41:10|16534.12|16454.12|16533.6|16453.6|16534.12|16454.12|16533.6|16453.6|9
1729248080000|2024-10-18 10:41:20|16533.57|16453.57|16531.1|16451.1|16533.58|16453.58|16531.1|16451.1|8
1729248090000|2024-10-18 10:41:30|16531.06|16451.06|16530.78|16450.78|16531.06|16451.06|16530.78|16450.78|9
1729248100000|2024-10-18 10:41:40|16530.77|16450.77|16532.31|16452.31|16532.31|16452.31|16530.77|16450.77|9
1729248110000|2024-10-18 10:41:50|16532.33|16452.33|16531.8|16451.8|16532.47|16452.47|16531.8|16451.8|10
1729248120000|2024-10-18 10:42:00|16531.79|16451.79|16530.8|16450.8|16531.79|16451.79|16530.8|16450.8|7
1729248130000|2024-10-18 10:42:10|16530.78|16450.78|16528.68|16448.68|16530.78|16450.78|16528.68|16448.68|10
1729248140000|2024-10-18 10:42:20|16528.65|16448.65|16527.89|16447.89|16528.89|16448.89|16527.84|16447.84|9
1729248150000|2024-10-18 10:42:30|16527.88|16447.88|16527.86|16447.86|16527.88|16447.88|16527.71|16447.71|9
1729248160000|2024-10-18 10:42:40|16527.84|16447.84|16526.43|16446.43|16527.84|16447.84|16526.43|16446.43|10
1729248170000|2024-10-18 10:42:50|16525.29|16445.29|16523.3|16443.3|16525.29|16445.29|16523.3|16443.3|8
1729248180000|2024-10-18 10:43:00|16523.19|16443.19|16522.95|16442.95|16523.19|16443.19|16522.14|16442.14|8
1729248190000|2024-10-18 10:43:10|16522.84|16442.84|16522.57|16442.57|16522.9|16442.9|16522.57|16442.57|9
1729248200000|2024-10-18 10:43:20|16522.56|16442.56|16523.26|16443.26|16523.26|16443.26|16522.55|16442.55|8
1729248210000|2024-10-18 10:43:30|16523.25|16443.25|16523.43|16443.43|16523.43|16443.43|16523.25|16443.25|7
1729248220000|2024-10-18 10:43:40|16523.38|16443.38|16522.58|16442.58|16523.38|16443.38|16522.58|16442.58|9
1729248230000|2024-10-18 10:43:50|16522.52|16442.52|16522.94|16442.94|16522.94|16442.94|16522.51|16442.51|7
1729248240000|2024-10-18 10:44:00|16522.91|16442.91|16523.01|16443.01|16523.01|16443.01|16522.89|16442.89|9
1729248250000|2024-10-18 10:44:10|16523.04|16443.04|16523.17|16443.17|16523.17|16443.17|16523.04|16443.04|5
1729248260000|2024-10-18 10:44:20|16523.15|16443.15|16523.27|16443.27|16523.29|16443.29|16523.13|16443.13|10
1729248270000|2024-10-18 10:44:30|16523.32|16443.32|16523.3|16443.3|16523.35|16443.35|16523.1|16443.1|9
1729248280000|2024-10-18 10:44:40|16523.27|16443.27|16522.91|16442.91|16523.37|16443.37|16522.91|16442.91|9
1729248290000|2024-10-18 10:44:50|16522.84|16442.84|16522.75|16442.75|16522.84|16442.84|16522.75|16442.75|7
1729248300000|2024-10-18 10:45:00|16522.8|16442.8|16522.99|16442.99|16522.99|16442.99|16522.72|16442.72|7
1729248310000|2024-10-18 10:45:10|16523.17|16443.17|16523.16|16443.16|16523.25|16443.25|16523.15|16443.15|7
1729248320000|2024-10-18 10:45:20|16523.19|16443.19|16523.19|16443.19|16523.22|16443.22|16523.19|16443.19|7
1729248330000|2024-10-18 10:45:30|16523.15|16443.15|16523.14|16443.14|16523.15|16443.15|16523.08|16443.08|6
1729248340000|2024-10-18 10:45:40|16522.87|16442.87|16524.09|16444.09|16524.09|16444.09|16522.65|16442.65|10
1729248350000|2024-10-18 10:45:50|16525.68|16445.68|16523.77|16443.77|16525.68|16445.68|16523.76|16443.76|9
1729248360000|2024-10-18 10:46:00|16523.76|16443.76|16527.98|16447.98|16529.51|16449.51|16523.74|16443.74|10
1729248370000|2024-10-18 10:46:10|16527.99|16447.99|16528.81|16448.81|16528.82|16448.82|16527.99|16447.99|8
1729248380000|2024-10-18 10:46:20|16528.71|16448.71|16529.25|16449.25|16529.25|16449.25|16528.71|16448.71|9
1729248390000|2024-10-18 10:46:30|16529.48|16449.48|16529.84|16449.84|16529.86|16449.86|16529.47|16449.47|6
1729248400000|2024-10-18 10:46:40|16529.85|16449.85|16529.84|16449.84|16529.85|16449.85|16529.43|16449.43|8
1729248410000|2024-10-18 10:46:50|16531.53|16451.53|16530.71|16450.71|16531.76|16451.76|16530.71|16450.71|9
1729248420000|2024-10-18 10:47:00|16530.74|16450.74|16531.41|16451.41|16531.86|16451.86|16530.74|16450.74|8
1729248430000|2024-10-18 10:47:10|16530.91|16450.91|16531.1|16451.1|16531.63|16451.63|16530.91|16450.91|9
1729248440000|2024-10-18 10:47:20|16531.11|16451.11|16532.11|16452.11|16532.11|16452.11|16531.04|16451.04|8
1729248450000|2024-10-18 10:47:30|16532.23|16452.23|16532.07|16452.07|16532.33|16452.33|16531.41|16451.41|10
1729248460000|2024-10-18 10:47:40|16532.05|16452.05|16532.44|16452.44|16532.44|16452.44|16531.83|16451.83|8
1729248470000|2024-10-18 10:47:50|16532.4|16452.4|16532.64|16452.64|16532.64|16452.64|16532.4|16452.4|6
1729248480000|2024-10-18 10:48:00|16532.65|16452.65|16532.1|16452.1|16532.67|16452.67|16532.1|16452.1|10
1729248490000|2024-10-18 10:48:10|16532.09|16452.09|16531.88|16451.88|16532.14|16452.14|16531.84|16451.84|9
1729248500000|2024-10-18 10:48:20|16531.87|16451.87|16532.07|16452.07|16532.07|16452.07|16531.87|16451.87|8
1729248510000|2024-10-18 10:48:30|16532.3|16452.3|16532.49|16452.49|16532.49|16452.49|16532.3|16452.3|7
1729248520000|2024-10-18 10:48:40|16532.47|16452.47|16532.44|16452.44|16532.47|16452.47|16532.38|16452.38|7
1729248530000|2024-10-18 10:48:50|16532.46|16452.46|16532.35|16452.35|16532.46|16452.46|16532.34|16452.34|9
1729248540000|2024-10-18 10:49:00|16532.34|16452.34|16527.89|16447.89|16532.34|16452.34|16527.79|16447.79|8
1729248550000|2024-10-18 10:49:10|16527.86|16447.86|16527.73|16447.73|16528.17|16448.17|16527.72|16447.72|9
1729248560000|2024-10-18 10:49:20|16527.72|16447.72|16527.25|16447.25|16527.72|16447.72|16526.72|16446.72|9
1729248570000|2024-10-18 10:49:30|16527.23|16447.23|16526.04|16446.04|16527.23|16447.23|16526.04|16446.04|7
1729248580000|2024-10-18 10:49:40|16526.05|16446.05|16524.35|16444.35|16526.48|16446.48|16524.34|16444.34|6
1729248590000|2024-10-18 10:49:50|16524.37|16444.37|16524.29|16444.29|16525.12|16445.12|16524.29|16444.29|10
1729248600000|2024-10-18 10:50:00|16524.3|16444.3|16522.92|16442.92|16524.3|16444.3|16522.92|16442.92|7
1729248610000|2024-10-18 10:50:10|16522.85|16442.85|16522.8|16442.8|16523.14|16443.14|16522.74|16442.74|8
1729248620000|2024-10-18 10:50:20|16522.4|16442.4|16521.04|16441.04|16522.94|16442.94|16521.04|16441.04|10
1729248630000|2024-10-18 10:50:30|16521|16441|16521.48|16441.48|16521.48|16441.48|16520.62|16440.62|9
1729248640000|2024-10-18 10:50:40|16521.43|16441.43|16522.32|16442.32|16522.32|16442.32|16521.43|16441.43|7
1729248650000|2024-10-18 10:50:50|16522.4|16442.4|16522.82|16442.82|16522.88|16442.88|16522.36|16442.36|9
1729248660000|2024-10-18 10:51:00|16522.81|16442.81|16522.54|16442.54|16522.81|16442.81|16522.34|16442.34|9
1729248670000|2024-10-18 10:51:10|16525.39|16445.39|16525.48|16445.48|16525.48|16445.48|16524.31|16444.31|9
1729248680000|2024-10-18 10:51:20|16525.35|16445.35|16524.39|16444.39|16525.39|16445.39|16524.17|16444.17|10
1729248690000|2024-10-18 10:51:30|16524.53|16444.53|16523.99|16443.99|16524.56|16444.56|16523.99|16443.99|10
1729248700000|2024-10-18 10:51:40|16523.95|16443.95|16522.53|16442.53|16523.95|16443.95|16522.53|16442.53|9
1729248710000|2024-10-18 10:51:50|16522.29|16442.29|16521.55|16441.55|16522.29|16442.29|16521.31|16441.31|10
1729248720000|2024-10-18 10:52:00|16521.57|16441.57|16521.01|16441.01|16521.57|16441.57|16521.01|16441.01|6
1729248730000|2024-10-18 10:52:10|16521.02|16441.02|16519.26|16439.26|16521.38|16441.38|16519.26|16439.26|8
1729248740000|2024-10-18 10:52:20|16518.89|16438.89|16517.69|16437.69|16518.89|16438.89|16517.67|16437.67|8
1729248750000|2024-10-18 10:52:30|16518.18|16438.18|16518.59|16438.59|16518.61|16438.61|16517.83|16437.83|9
1729248760000|2024-10-18 10:52:40|16518.65|16438.65|16517.84|16437.84|16518.65|16438.65|16517.68|16437.68|9
1729248770000|2024-10-18 10:52:50|16514.71|16434.71|16514.62|16434.62|16514.72|16434.72|16514.57|16434.57|8
1729248780000|2024-10-18 10:53:00|16514.57|16434.57|16514.42|16434.42|16514.58|16434.58|16514.33|16434.33|7
1729248790000|2024-10-18 10:53:10|16514.43|16434.43|16515|16435|16515.07|16435.07|16514.43|16434.43|10
1729248800000|2024-10-18 10:53:20|16514.97|16434.97|16514.38|16434.38|16514.97|16434.97|16514.38|16434.38|7
1729248810000|2024-10-18 10:53:30|16514.37|16434.37|16514.38|16434.38|16514.7|16434.7|16514.37|16434.37|8
1729248820000|2024-10-18 10:53:40|16514.37|16434.37|16514.77|16434.77|16514.77|16434.77|16514.28|16434.28|9
1729248830000|2024-10-18 10:53:50|16514.56|16434.56|16516.39|16436.39|16516.44|16436.44|16514.56|16434.56|9
1729248840000|2024-10-18 10:54:00|16516.45|16436.45|16516.58|16436.58|16516.66|16436.66|16516.45|16436.45|9
1729248850000|2024-10-18 10:54:10|16516.51|16436.51|16516.09|16436.09|16516.51|16436.51|16516.09|16436.09|7
1729248860000|2024-10-18 10:54:20|16516.08|16436.08|16516.21|16436.21|16516.21|16436.21|16515.49|16435.49|9
1729248870000|2024-10-18 10:54:30|16516.24|16436.24|16517.79|16437.79|16518.1|16438.1|16516.22|16436.22|10
1729248880000|2024-10-18 10:54:40|16517.81|16437.81|16518.39|16438.39|16518.41|16438.41|16517.81|16437.81|9
1729248890000|2024-10-18 10:54:50|16518.4|16438.4|16518.92|16438.92|16518.92|16438.92|16518.4|16438.4|7
1729248900000|2024-10-18 10:55:00|16518.93|16438.93|16518.32|16438.32|16519.18|16439.18|16518.04|16438.04|9
1729248910000|2024-10-18 10:55:10|16518.34|16438.34|16518.94|16438.94|16518.94|16438.94|16518.25|16438.25|8
1729248920000|2024-10-18 10:55:20|16518.93|16438.93|16518.98|16438.98|16518.98|16438.98|16518.92|16438.92|8
1729248930000|2024-10-18 10:55:30|16518.97|16438.97|16519.62|16439.62|16520.28|16440.28|16518.96|16438.96|10
1729248940000|2024-10-18 10:55:40|16519.25|16439.25|16519.29|16439.29|16519.4|16439.4|16519.23|16439.23|7
1729248950000|2024-10-18 10:55:50|16519.31|16439.31|16520.63|16440.63|16520.63|16440.63|16519.3|16439.3|8
1729248960000|2024-10-18 10:56:00|16520.83|16440.83|16521.68|16441.68|16521.69|16441.69|16520.82|16440.82|8
1729248970000|2024-10-18 10:56:10|16521.69|16441.69|16521.69|16441.69|16522.39|16442.39|16521.3|16441.3|10
1729248980000|2024-10-18 10:56:20|16521.75|16441.75|16522.07|16442.07|16522.54|16442.54|16521.33|16441.33|10
1729248990000|2024-10-18 10:56:30|16521.85|16441.85|16522.02|16442.02|16522.14|16442.14|16521.85|16441.85|7
1729249000000|2024-10-18 10:56:40|16521.94|16441.94|16522.22|16442.22|16522.55|16442.55|16521.94|16441.94|10
1729249010000|2024-10-18 10:56:50|16522.21|16442.21|16522.98|16442.98|16523.56|16443.56|16522.2|16442.2|7
1729249020000|2024-10-18 10:57:00|16522.95|16442.95|16523.2|16443.2|16523.35|16443.35|16522.51|16442.51|10
1729249030000|2024-10-18 10:57:10|16523.21|16443.21|16523.38|16443.38|16523.55|16443.55|16523.2|16443.2|9
1729249040000|2024-10-18 10:57:20|16523.41|16443.41|16523.48|16443.48|16523.48|16443.48|16523.31|16443.31|8
1729249050000|2024-10-18 10:57:30|16523.44|16443.44|16522.51|16442.51|16523.52|16443.52|16522.51|16442.51|8
1729249060000|2024-10-18 10:57:40|16522.49|16442.49|16522.35|16442.35|16522.78|16442.78|16522.35|16442.35|9
1729249070000|2024-10-18 10:57:50|16522.34|16442.34|16521.71|16441.71|16522.66|16442.66|16521.71|16441.71|9
1729249080000|2024-10-18 10:58:00|16521.74|16441.74|16522.15|16442.15|16522.57|16442.57|16521.74|16441.74|9
1729249090000|2024-10-18 10:58:10|16522.18|16442.18|16521.87|16441.87|16522.18|16442.18|16521.79|16441.79|9
1729249100000|2024-10-18 10:58:20|16521.82|16441.82|16520.95|16440.95|16521.82|16441.82|16520.95|16440.95|9
1729249110000|2024-10-18 10:58:30|16520.96|16440.96|16525.51|16445.51|16525.51|16445.51|16520.92|16440.92|7
1729249120000|2024-10-18 10:58:40|16525.87|16445.87|16526.17|16446.17|16526.2|16446.2|16525.86|16445.86|6
1729249130000|2024-10-18 10:58:50|16526.12|16446.12|16526.51|16446.51|16526.51|16446.51|16525.8|16445.8|8
1729249140000|2024-10-18 10:59:00|16526.5|16446.5|16526.32|16446.32|16526.52|16446.52|16526.32|16446.32|7
1729249150000|2024-10-18 10:59:10|16526.31|16446.31|16526.35|16446.35|16526.46|16446.46|16526.31|16446.31|7
1729249160000|2024-10-18 10:59:20|16526.32|16446.32|16526.8|16446.8|16526.8|16446.8|16526.24|16446.24|10
1729249170000|2024-10-18 10:59:30|16526.82|16446.82|16526.59|16446.59|16526.82|16446.82|16526.59|16446.59|8
1729249180000|2024-10-18 10:59:40|16526.53|16446.53|16526.72|16446.72|16526.73|16446.73|16526.51|16446.51|9
1729249190000|2024-10-18 10:59:50|16526.06|16446.06|16524.93|16444.93|16526.06|16446.06|16524.93|16444.93|7
1729249200000|2024-10-18 11:00:00|16525.08|16445.08|16525.02|16445.02|16525.08|16445.08|16524.86|16444.86|9
1729249210000|2024-10-18 11:00:10|16525|16445|16524.7|16444.7|16525.22|16445.22|16524.7|16444.7|9
1729249220000|2024-10-18 11:00:20|16525.13|16445.13|16520.28|16440.28|16525.18|16445.18|16519.85|16439.85|10
1729249230000|2024-10-18 11:00:30|16520.27|16440.27|16520.41|16440.41|16520.41|16440.41|16520.07|16440.07|9
1729249240000|2024-10-18 11:00:40|16520.4|16440.4|16520.06|16440.06|16520.42|16440.42|16520.05|16440.05|10
1729249250000|2024-10-18 11:00:50|16520.76|16440.76|16521.57|16441.57|16521.57|16441.57|16520.54|16440.54|9
1729249260000|2024-10-18 11:01:00|16521.6|16441.6|16521.5|16441.5|16521.66|16441.66|16521.46|16441.46|10
1729249270000|2024-10-18 11:01:10|16521.49|16441.49|16521.86|16441.86|16521.86|16441.86|16520.8|16440.8|10
1729249280000|2024-10-18 11:01:20|16522.17|16442.17|16520.17|16440.17|16522.17|16442.17|16520.12|16440.12|10
1729249290000|2024-10-18 11:01:30|16520.15|16440.15|16520.88|16440.88|16520.89|16440.89|16520.14|16440.14|10
1729249300000|2024-10-18 11:01:40|16520.89|16440.89|16519.44|16439.44|16521.17|16441.17|16519.44|16439.44|9
1729249310000|2024-10-18 11:01:50|16519.83|16439.83|16521.92|16441.92|16521.92|16441.92|16519.83|16439.83|9
1729249320000|2024-10-18 11:02:00|16521.93|16441.93|16522.48|16442.48|16522.48|16442.48|16521.93|16441.93|6
1729249330000|2024-10-18 11:02:10|16522.46|16442.46|16522.49|16442.49|16522.57|16442.57|16522.36|16442.36|9
1729249340000|2024-10-18 11:02:20|16522.2|16442.2|16521.63|16441.63|16522.23|16442.23|16521.52|16441.52|10
1729249350000|2024-10-18 11:02:30|16521.07|16441.07|16520.7|16440.7|16521.07|16441.07|16520.65|16440.65|7
1729249360000|2024-10-18 11:02:40|16520.23|16440.23|16520.6|16440.6|16520.76|16440.76|16520.14|16440.14|9
1729249370000|2024-10-18 11:02:50|16520.63|16440.63|16520.98|16440.98|16520.98|16440.98|16520.63|16440.63|8
1729249380000|2024-10-18 11:03:00|16520.99|16440.99|16516.44|16436.44|16520.99|16440.99|16516.44|16436.44|10
1729249390000|2024-10-18 11:03:10|16516.47|16436.47|16516.29|16436.29|16516.47|16436.47|16516.07|16436.07|9
1729249400000|2024-10-18 11:03:20|16516.14|16436.14|16517.81|16437.81|16517.81|16437.81|16516.14|16436.14|8
1729249410000|2024-10-18 11:03:30|16517.41|16437.41|16517.74|16437.74|16517.74|16437.74|16517.3|16437.3|6
1729249420000|2024-10-18 11:03:40|16517.77|16437.77|16516.49|16436.49|16517.77|16437.77|16516.49|16436.49|10
1729249430000|2024-10-18 11:03:50|16517.65|16437.65|16517.04|16437.04|16517.65|16437.65|16517.04|16437.04|9
1729249440000|2024-10-18 11:04:00|16517.54|16437.54|16517.22|16437.22|16517.59|16437.59|16516.99|16436.99|10
1729249450000|2024-10-18 11:04:10|16517.27|16437.27|16517.12|16437.12|16517.4|16437.4|16517.12|16437.12|8
1729249460000|2024-10-18 11:04:20|16517.04|16437.04|16517.11|16437.11|16517.11|16437.11|16517.03|16437.03|5
1729249470000|2024-10-18 11:04:30|16517.09|16437.09|16520.24|16440.24|16520.24|16440.24|16517.09|16437.09|10
1729249480000|2024-10-18 11:04:40|16520.25|16440.25|16520.26|16440.26|16520.95|16440.95|16520.23|16440.23|8
1729249490000|2024-10-18 11:04:50|16520.25|16440.25|16520.99|16440.99|16520.99|16440.99|16520.25|16440.25|8
1729249500000|2024-10-18 11:05:00|16520.97|16440.97|16520.36|16440.36|16521.03|16441.03|16520.32|16440.32|9
1729249510000|2024-10-18 11:05:10|16520.31|16440.31|16521.13|16441.13|16521.13|16441.13|16520.31|16440.31|9
1729249520000|2024-10-18 11:05:20|16521.62|16441.62|16522.78|16442.78|16522.78|16442.78|16521.62|16441.62|8
1729249530000|2024-10-18 11:05:30|16522.74|16442.74|16522.76|16442.76|16523.12|16443.12|16522.72|16442.72|9
1729249540000|2024-10-18 11:05:40|16522.79|16442.79|16522.47|16442.47|16522.83|16442.83|16522.42|16442.42|9
1729249550000|2024-10-18 11:05:50|16522.43|16442.43|16521.47|16441.47|16522.82|16442.82|16521.47|16441.47|10
1729249560000|2024-10-18 11:06:00|16521.46|16441.46|16522.14|16442.14|16522.25|16442.25|16521.46|16441.46|8
1729249570000|2024-10-18 11:06:10|16522.2|16442.2|16522.92|16442.92|16522.98|16442.98|16522.2|16442.2|10
1729249580000|2024-10-18 11:06:20|16522.95|16442.95|16520.75|16440.75|16523.33|16443.33|16520.75|16440.75|9
1729249590000|2024-10-18 11:06:30|16520.82|16440.82|16522.55|16442.55|16522.55|16442.55|16520.74|16440.74|9
1729249600000|2024-10-18 11:06:40|16522.6|16442.6|16522.29|16442.29|16522.6|16442.6|16522.2|16442.2|8
1729249610000|2024-10-18 11:06:50|16522.28|16442.28|16522.97|16442.97|16523.37|16443.37|16522.28|16442.28|7
1729249620000|2024-10-18 11:07:00|16522.99|16442.99|16522.21|16442.21|16523.02|16443.02|16521.81|16441.81|10
1729249630000|2024-10-18 11:07:10|16522.22|16442.22|16523.5|16443.5|16523.51|16443.51|16522.22|16442.22|9
1729249640000|2024-10-18 11:07:20|16523.51|16443.51|16524.28|16444.28|16524.28|16444.28|16523.49|16443.49|10
1729249650000|2024-10-18 11:07:30|16525.43|16445.43|16524.93|16444.93|16525.73|16445.73|16524.7|16444.7|10
1729249660000|2024-10-18 11:07:40|16524.92|16444.92|16524.19|16444.19|16526.33|16446.33|16524.19|16444.19|10
1729249670000|2024-10-18 11:07:50|16524.16|16444.16|16525.22|16445.22|16525.41|16445.41|16524.16|16444.16|9
1729249680000|2024-10-18 11:08:00|16525.49|16445.49|16527.86|16447.86|16528.16|16448.16|16525.12|16445.12|10
1729249690000|2024-10-18 11:08:10|16528.84|16448.84|16529.64|16449.64|16529.64|16449.64|16528.84|16448.84|10
1729249700000|2024-10-18 11:08:20|16530.75|16450.75|16531.16|16451.16|16531.49|16451.49|16530.75|16450.75|10
1729249710000|2024-10-18 11:08:30|16532.34|16452.34|16532.92|16452.92|16532.92|16452.92|16531.68|16451.68|10
1729249720000|2024-10-18 11:08:40|16532.67|16452.67|16533.1|16453.1|16533.1|16453.1|16532.39|16452.39|7
1729249730000|2024-10-18 11:08:50|16533.09|16453.09|16534.34|16454.34|16534.34|16454.34|16533.07|16453.07|9
1729249740000|2024-10-18 11:09:00|16533.55|16453.55|16533.9|16453.9|16533.9|16453.9|16533.55|16453.55|6
1729249750000|2024-10-18 11:09:10|16533.93|16453.93|16533.53|16453.53|16533.93|16453.93|16533.11|16453.11|8
1729249760000|2024-10-18 11:09:20|16533.56|16453.56|16534.88|16454.88|16535.37|16455.37|16533.56|16453.56|10
1729249770000|2024-10-18 11:09:30|16534.89|16454.89|16535.45|16455.45|16535.48|16455.48|16534.89|16454.89|8
1729249780000|2024-10-18 11:09:40|16535.9|16455.9|16537.17|16457.17|16537.31|16457.31|16535.9|16455.9|9
1729249790000|2024-10-18 11:09:50|16537.2|16457.2|16537.83|16457.83|16538.33|16458.33|16537.2|16457.2|9
1729249800000|2024-10-18 11:10:00|16537.84|16457.84|16538.1|16458.1|16538.38|16458.38|16537.83|16457.83|9
1729249810000|2024-10-18 11:10:10|16538.2|16458.2|16539.04|16459.04|16539.08|16459.08|16536.99|16456.99|10
1729249820000|2024-10-18 11:10:20|16538.65|16458.65|16537.99|16457.99|16538.65|16458.65|16537.41|16457.41|10
1729249830000|2024-10-18 11:10:30|16537.5|16457.5|16537.07|16457.07|16537.76|16457.76|16536.71|16456.71|7
1729249840000|2024-10-18 11:10:40|16537.87|16457.87|16537.79|16457.79|16537.94|16457.94|16537.79|16457.79|9
1729249850000|2024-10-18 11:10:50|16538.47|16458.47|16536.91|16456.91|16538.47|16458.47|16536.91|16456.91|10
1729249860000|2024-10-18 11:11:00|16537.03|16457.03|16537.16|16457.16|16537.4|16457.4|16536.61|16456.61|9
1729249870000|2024-10-18 11:11:10|16537.17|16457.17|16537.35|16457.35|16537.35|16457.35|16537.11|16457.11|8
1729249880000|2024-10-18 11:11:20|16537.37|16457.37|16539.3|16459.3|16539.79|16459.79|16537.33|16457.33|8
1729249890000|2024-10-18 11:11:30|16539.29|16459.29|16539.41|16459.41|16539.41|16459.41|16538.9|16458.9|8
1729249900000|2024-10-18 11:11:40|16539.4|16459.4|16540.78|16460.78|16540.79|16460.79|16539.4|16459.4|9
1729249910000|2024-10-18 11:11:50|16540.64|16460.64|16540.33|16460.33|16540.64|16460.64|16540.26|16460.26|6
1729249920000|2024-10-18 11:12:00|16540.6|16460.6|16540.42|16460.42|16540.6|16460.6|16540.42|16460.42|8
1729249930000|2024-10-18 11:12:10|16541.01|16461.01|16540.91|16460.91|16541.05|16461.05|16540.9|16460.9|7
1729249940000|2024-10-18 11:12:20|16540.93|16460.93|16541.44|16461.44|16541.44|16461.44|16540.73|16460.73|7
1729249950000|2024-10-18 11:12:30|16541.31|16461.31|16542.93|16462.93|16543.01|16463.01|16541.31|16461.31|7
1729249960000|2024-10-18 11:12:40|16543.85|16463.85|16542.77|16462.77|16543.85|16463.85|16542.77|16462.77|10
1729249970000|2024-10-18 11:12:50|16543.01|16463.01|16542.77|16462.77|16543.22|16463.22|16542.3|16462.3|9
1729249980000|2024-10-18 11:13:00|16542.48|16462.48|16541.07|16461.07|16542.48|16462.48|16541.03|16461.03|9
1729249990000|2024-10-18 11:13:10|16541.06|16461.06|16541.52|16461.52|16541.74|16461.74|16541.06|16461.06|7
1729250000000|2024-10-18 11:13:20|16541.56|16461.56|16542.73|16462.73|16542.73|16462.73|16541.48|16461.48|10
1729250010000|2024-10-18 11:13:30|16542.84|16462.84|16541.6|16461.6|16544.05|16464.05|16541.6|16461.6|9
1729250020000|2024-10-18 11:13:40|16541.38|16461.38|16540.22|16460.22|16541.38|16461.38|16540.22|16460.22|10
1729250030000|2024-10-18 11:13:50|16540.21|16460.21|16540.89|16460.89|16540.89|16460.89|16540.19|16460.19|10
1729250040000|2024-10-18 11:14:00|16541.41|16461.41|16541.8|16461.8|16542.17|16462.17|16541.28|16461.28|9
1729250050000|2024-10-18 11:14:10|16541.85|16461.85|16542.94|16462.94|16543.87|16463.87|16541.83|16461.83|10
1729250060000|2024-10-18 11:14:20|16543.01|16463.01|16543.94|16463.94|16543.94|16463.94|16542.48|16462.48|9
1729250070000|2024-10-18 11:14:30|16544.57|16464.57|16544.67|16464.67|16544.76|16464.76|16544.57|16464.57|8
1729250080000|2024-10-18 11:14:40|16544.63|16464.63|16544.88|16464.88|16544.88|16464.88|16544.63|16464.63|7
1729250090000|2024-10-18 11:14:50|16544.89|16464.89|16546.19|16466.19|16546.23|16466.23|16544.89|16464.89|10
1729250100000|2024-10-18 11:15:00|16546.17|16466.17|16547.73|16467.73|16548.11|16468.11|16546.17|16466.17|9
1729250110000|2024-10-18 11:15:10|16547.71|16467.71|16548.43|16468.43|16549.8|16469.8|16547.71|16467.71|9
1729250120000|2024-10-18 11:15:20|16548.27|16468.27|16544.41|16464.41|16548.36|16468.36|16544.41|16464.41|10
1729250130000|2024-10-18 11:15:30|16544.37|16464.37|16543|16463|16544.45|16464.45|16543|16463|10
1729250140000|2024-10-18 11:15:40|16542.97|16462.97|16544.02|16464.02|16544.24|16464.24|16542.97|16462.97|10
1729250150000|2024-10-18 11:15:50|16544.24|16464.24|16541.71|16461.71|16544.24|16464.24|16541.71|16461.71|10
1729250160000|2024-10-18 11:16:00|16542.44|16462.44|16539.36|16459.36|16542.44|16462.44|16539.36|16459.36|9
1729250170000|2024-10-18 11:16:10|16539.65|16459.65|16539.39|16459.39|16539.88|16459.88|16539.39|16459.39|9
1729250180000|2024-10-18 11:16:20|16539.42|16459.42|16541.12|16461.12|16541.63|16461.63|16539.4|16459.4|9
1729250190000|2024-10-18 11:16:30|16541.05|16461.05|16541.81|16461.81|16542.05|16462.05|16540.97|16460.97|9
1729250200000|2024-10-18 11:16:40|16541.82|16461.82|16541.82|16461.82|16541.82|16461.82|16541.78|16461.78|6
1729250210000|2024-10-18 11:16:50|16541.81|16461.81|16541.75|16461.75|16541.82|16461.82|16541.74|16461.74|7
1729250220000|2024-10-18 11:17:00|16542.01|16462.01|16542.3|16462.3|16542.41|16462.41|16542.01|16462.01|10
1729250230000|2024-10-18 11:17:10|16542.27|16462.27|16541.91|16461.91|16542.27|16462.27|16541.09|16461.09|8
1729250240000|2024-10-18 11:17:20|16541.84|16461.84|16541.28|16461.28|16541.94|16461.94|16541.15|16461.15|8
1729250250000|2024-10-18 11:17:30|16541.37|16461.37|16541.2|16461.2|16541.37|16461.37|16541.2|16461.2|6
1729250260000|2024-10-18 11:17:40|16541.19|16461.19|16541.21|16461.21|16541.28|16461.28|16541.19|16461.19|9
1729250270000|2024-10-18 11:17:50|16541.26|16461.26|16540.97|16460.97|16541.26|16461.26|16540.97|16460.97|7
1729250280000|2024-10-18 11:18:00|16540.9|16460.9|16540.65|16460.65|16540.92|16460.92|16540.52|16460.52|8
1729250290000|2024-10-18 11:18:10|16540.62|16460.62|16542.03|16462.03|16542.21|16462.21|16540.62|16460.62|9
1729250300000|2024-10-18 11:18:20|16541.74|16461.74|16540.23|16460.23|16541.74|16461.74|16539.99|16459.99|8
1729250310000|2024-10-18 11:18:30|16540.24|16460.24|16537.98|16457.98|16540.24|16460.24|16537.98|16457.98|7
1729250320000|2024-10-18 11:18:40|16537.83|16457.83|16535.11|16455.11|16537.83|16457.83|16535.11|16455.11|9
1729250330000|2024-10-18 11:18:50|16535.09|16455.09|16535.25|16455.25|16535.28|16455.28|16535.09|16455.09|7
1729250340000|2024-10-18 11:19:00|16535.21|16455.21|16531.84|16451.84|16535.21|16455.21|16531.84|16451.84|9
1729250350000|2024-10-18 11:19:10|16530|16450|16529.29|16449.29|16530|16450|16528.56|16448.56|9
1729250360000|2024-10-18 11:19:20|16529.3|16449.3|16529|16449|16529.31|16449.31|16528.88|16448.88|9
1729250370000|2024-10-18 11:19:30|16527.38|16447.38|16527.18|16447.18|16527.39|16447.39|16526.9|16446.9|6
1729250380000|2024-10-18 11:19:40|16527.16|16447.16|16526.76|16446.76|16527.16|16447.16|16526.76|16446.76|10
1729250390000|2024-10-18 11:19:50|16527.19|16447.19|16522.9|16442.9|16527.19|16447.19|16522.47|16442.47|7
1729250400000|2024-10-18 11:20:00|16522.89|16442.89|16520.49|16440.49|16522.89|16442.89|16520.49|16440.49|9
1729250410000|2024-10-18 11:20:10|16520.44|16440.44|16517.63|16437.63|16520.44|16440.44|16517.62|16437.62|9
1729250420000|2024-10-18 11:20:20|16517.93|16437.93|16519.36|16439.36|16519.36|16439.36|16517.3|16437.3|10
1729250430000|2024-10-18 11:20:30|16520.35|16440.35|16521.91|16441.91|16521.93|16441.93|16519.31|16439.31|9
1729250440000|2024-10-18 11:20:40|16521.88|16441.88|16522.43|16442.43|16522.43|16442.43|16521.69|16441.69|10
1729250450000|2024-10-18 11:20:50|16522.46|16442.46|16522.2|16442.2|16522.46|16442.46|16522.17|16442.17|10
1729250460000|2024-10-18 11:21:00|16522.79|16442.79|16522.61|16442.61|16522.84|16442.84|16521.29|16441.29|10
1729250470000|2024-10-18 11:21:10|16522.64|16442.64|16523|16443|16523.11|16443.11|16522.25|16442.25|10
1729250480000|2024-10-18 11:21:20|16524.15|16444.15|16524.55|16444.55|16525.22|16445.22|16524.15|16444.15|10
1729250490000|2024-10-18 11:21:30|16524.53|16444.53|16524.73|16444.73|16524.82|16444.82|16524.53|16444.53|9
1729250500000|2024-10-18 11:21:40|16524.72|16444.72|16524.58|16444.58|16524.95|16444.95|16524.58|16444.58|8
1729250510000|2024-10-18 11:21:50|16524.57|16444.57|16523.53|16443.53|16524.59|16444.59|16523.53|16443.53|5
1729250520000|2024-10-18 11:22:00|16523.51|16443.51|16523.51|16443.51|16523.53|16443.53|16523.39|16443.39|7
1729250530000|2024-10-18 11:22:10|16523.56|16443.56|16523.65|16443.65|16523.65|16443.65|16522.73|16442.73|8
1729250540000|2024-10-18 11:22:20|16523.67|16443.67|16524.28|16444.28|16524.28|16444.28|16523.67|16443.67|7
1729250550000|2024-10-18 11:22:30|16524.27|16444.27|16524.76|16444.76|16524.76|16444.76|16523.98|16443.98|9
1729250560000|2024-10-18 11:22:40|16524.85|16444.85|16525.4|16445.4|16525.63|16445.63|16524.85|16444.85|7
1729250570000|2024-10-18 11:22:50|16525.38|16445.38|16525.85|16445.85|16525.87|16445.87|16525.24|16445.24|8
1729250580000|2024-10-18 11:23:00|16525.84|16445.84|16522.31|16442.31|16525.84|16445.84|16522.27|16442.27|9
1729250590000|2024-10-18 11:23:10|16522.19|16442.19|16521.99|16441.99|16522.3|16442.3|16521.99|16441.99|7
1729250600000|2024-10-18 11:23:20|16521.72|16441.72|16522.7|16442.7|16522.7|16442.7|16521.52|16441.52|10
1729250610000|2024-10-18 11:23:30|16523.03|16443.03|16522.39|16442.39|16523.16|16443.16|16522.39|16442.39|7
1729250620000|2024-10-18 11:23:40|16522.25|16442.25|16520.15|16440.15|16522.25|16442.25|16518.8|16438.8|10
1729250630000|2024-10-18 11:23:50|16520.37|16440.37|16519.74|16439.74|16521.61|16441.61|16519.74|16439.74|10
1729250640000|2024-10-18 11:24:00|16519.75|16439.75|16518.81|16438.81|16519.77|16439.77|16518.81|16438.81|10
1729250650000|2024-10-18 11:24:10|16518.98|16438.98|16518.69|16438.69|16518.98|16438.98|16518.4|16438.4|10
1729250660000|2024-10-18 11:24:20|16518.91|16438.91|16517.96|16437.96|16518.91|16438.91|16517.96|16437.96|10
1729250670000|2024-10-18 11:24:30|16517.93|16437.93|16518.5|16438.5|16518.5|16438.5|16517.93|16437.93|7
1729250680000|2024-10-18 11:24:40|16518.52|16438.52|16518.07|16438.07|16518.52|16438.52|16518.07|16438.07|4
1729250690000|2024-10-18 11:24:50|16518.11|16438.11|16519.86|16439.86|16519.86|16439.86|16518.11|16438.11|9
1729250700000|2024-10-18 11:25:00|16520.07|16440.07|16522.11|16442.11|16522.11|16442.11|16520|16440|9
1729250710000|2024-10-18 11:25:10|16522.12|16442.12|16521.85|16441.85|16522.13|16442.13|16521.85|16441.85|8
1729250720000|2024-10-18 11:25:20|16521.9|16441.9|16521.97|16441.97|16521.97|16441.97|16521.88|16441.88|8
1729250730000|2024-10-18 11:25:30|16521.89|16441.89|16522.97|16442.97|16523.49|16443.49|16521.85|16441.85|10
1729250740000|2024-10-18 11:25:40|16522.94|16442.94|16523.71|16443.71|16523.71|16443.71|16522.88|16442.88|10
1729250750000|2024-10-18 11:25:50|16523.84|16443.84|16523.76|16443.76|16523.85|16443.85|16523.59|16443.59|9
1729250760000|2024-10-18 11:26:00|16523.74|16443.74|16523.54|16443.54|16523.78|16443.78|16523.54|16443.54|8
1729250770000|2024-10-18 11:26:10|16523.47|16443.47|16523.68|16443.68|16523.71|16443.71|16523.31|16443.31|8
1729250780000|2024-10-18 11:26:20|16523.65|16443.65|16524.7|16444.7|16524.7|16444.7|16523.6|16443.6|10
1729250790000|2024-10-18 11:26:30|16524.34|16444.34|16523.65|16443.65|16524.34|16444.34|16523.65|16443.65|7
1729250800000|2024-10-18 11:26:40|16523.63|16443.63|16522.56|16442.56|16523.63|16443.63|16522.54|16442.54|10
1729250810000|2024-10-18 11:26:50|16522.54|16442.54|16521.69|16441.69|16522.54|16442.54|16521.25|16441.25|7
1729250820000|2024-10-18 11:27:00|16521.56|16441.56|16521.5|16441.5|16521.65|16441.65|16521.37|16441.37|10
1729250830000|2024-10-18 11:27:10|16521.56|16441.56|16520.98|16440.98|16521.56|16441.56|16520.44|16440.44|10
1729250840000|2024-10-18 11:27:20|16521|16441|16520.93|16440.93|16521.11|16441.11|16520.75|16440.75|10
1729250850000|2024-10-18 11:27:30|16520.94|16440.94|16521.27|16441.27|16521.58|16441.58|16520.94|16440.94|6
1729250860000|2024-10-18 11:27:40|16521.23|16441.23|16520.89|16440.89|16521.27|16441.27|16520.67|16440.67|6
1729250870000|2024-10-18 11:27:50|16520.88|16440.88|16520.17|16440.17|16521.45|16441.45|16520.17|16440.17|7
1729250880000|2024-10-18 11:28:00|16520.09|16440.09|16515.44|16435.44|16520.09|16440.09|16515.44|16435.44|8
1729250890000|2024-10-18 11:28:10|16515.69|16435.69|16515.5|16435.5|16515.69|16435.69|16515.5|16435.5|10
1729250900000|2024-10-18 11:28:20|16515.51|16435.51|16515.5|16435.5|16515.58|16435.58|16515.5|16435.5|9
1729250910000|2024-10-18 11:28:30|16515.47|16435.47|16515.53|16435.53|16516.09|16436.09|16515.47|16435.47|9
1729250920000|2024-10-18 11:28:40|16515.3|16435.3|16515.18|16435.18|16515.3|16435.3|16515.18|16435.18|5
1729250930000|2024-10-18 11:28:50|16515.24|16435.24|16515.69|16435.69|16515.74|16435.74|16515.22|16435.22|8
1729250940000|2024-10-18 11:29:00|16515.72|16435.72|16514|16434|16515.72|16435.72|16514|16434|10
1729250950000|2024-10-18 11:29:10|16513.96|16433.96|16513.43|16433.43|16513.96|16433.96|16513.43|16433.43|9
1729250960000|2024-10-18 11:29:20|16513.41|16433.41|16512.04|16432.04|16513.41|16433.41|16512.04|16432.04|10
1729250970000|2024-10-18 11:29:30|16512.2|16432.2|16512.12|16432.12|16512.24|16432.24|16512.12|16432.12|7
1729250980000|2024-10-18 11:29:40|16511.95|16431.95|16511.74|16431.74|16511.95|16431.95|16511.61|16431.61|9
1729250990000|2024-10-18 11:29:50|16511.71|16431.71|16510.89|16430.89|16512.59|16432.59|16510.65|16430.65|10
1729251000000|2024-10-18 11:30:00|16510.51|16430.51|16513.02|16433.02|16513.02|16433.02|16510.2|16430.2|10
1729251010000|2024-10-18 11:30:10|16513.45|16433.45|16512.84|16432.84|16513.87|16433.87|16512.84|16432.84|9
1729251020000|2024-10-18 11:30:20|16512.8|16432.8|16512.83|16432.83|16513.4|16433.4|16512.52|16432.52|10
1729251030000|2024-10-18 11:30:30|16512.84|16432.84|16513.87|16433.87|16514.06|16434.06|16512.84|16432.84|10
1729251040000|2024-10-18 11:30:40|16513.44|16433.44|16514.79|16434.79|16514.79|16434.79|16513.44|16433.44|9
1729251050000|2024-10-18 11:30:50|16514.77|16434.77|16514.41|16434.41|16515.17|16435.17|16514.41|16434.41|8
1729251060000|2024-10-18 11:31:00|16513.58|16433.58|16514.02|16434.02|16514.03|16434.03|16513.48|16433.48|9
1729251070000|2024-10-18 11:31:10|16513.98|16433.98|16514.04|16434.04|16514.26|16434.26|16513.98|16433.98|8
1729251080000|2024-10-18 11:31:20|16514.03|16434.03|16513.99|16433.99|16514.52|16434.52|16513.96|16433.96|9
1729251090000|2024-10-18 11:31:30|16514.01|16434.01|16516.54|16436.54|16516.54|16436.54|16513.98|16433.98|10
1729251100000|2024-10-18 11:31:40|16517.89|16437.89|16517.8|16437.8|16518.04|16438.04|16517.75|16437.75|9
1729251110000|2024-10-18 11:31:50|16517.97|16437.97|16519.93|16439.93|16519.96|16439.96|16517.97|16437.97|10
1729251120000|2024-10-18 11:32:00|16519.13|16439.13|16519.32|16439.32|16520.01|16440.01|16519.13|16439.13|9
1729251130000|2024-10-18 11:32:10|16519.52|16439.52|16519.27|16439.27|16519.53|16439.53|16519.21|16439.21|9
1729251140000|2024-10-18 11:32:20|16518.4|16438.4|16514.57|16434.57|16518.75|16438.75|16514.24|16434.24|10
1729251150000|2024-10-18 11:32:30|16514.02|16434.02|16514.37|16434.37|16514.37|16434.37|16513.9|16433.9|8
1729251160000|2024-10-18 11:32:40|16514.12|16434.12|16516.34|16436.34|16516.34|16436.34|16513.94|16433.94|10
1729251170000|2024-10-18 11:32:50|16516.21|16436.21|16515.99|16435.99|16516.45|16436.45|16515.95|16435.95|10
1729251180000|2024-10-18 11:33:00|16515.94|16435.94|16515.87|16435.87|16515.95|16435.95|16515.87|16435.87|8
1729251190000|2024-10-18 11:33:10|16515.86|16435.86|16515.76|16435.76|16515.86|16435.86|16515.72|16435.72|8
1729251200000|2024-10-18 11:33:20|16515.74|16435.74|16516.19|16436.19|16516.27|16436.27|16514.92|16434.92|8
1729251210000|2024-10-18 11:33:30|16516.17|16436.17|16516.9|16436.9|16516.93|16436.93|16516.12|16436.12|9
1729251220000|2024-10-18 11:33:40|16516.93|16436.93|16519.01|16439.01|16519.35|16439.35|16516.93|16436.93|10
1729251230000|2024-10-18 11:33:50|16519|16439|16518.96|16438.96|16519|16439|16518.92|16438.92|8
1729251240000|2024-10-18 11:34:00|16518.34|16438.34|16515.46|16435.46|16518.34|16438.34|16515.46|16435.46|9
1729251250000|2024-10-18 11:34:10|16515.43|16435.43|16513.45|16433.45|16515.43|16435.43|16513.45|16433.45|10
1729251260000|2024-10-18 11:34:20|16513.42|16433.42|16513.41|16433.41|16514.01|16434.01|16513.26|16433.26|9
1729251270000|2024-10-18 11:34:30|16511.62|16431.62|16511.73|16431.73|16511.73|16431.73|16511.62|16431.62|6
1729251280000|2024-10-18 11:34:40|16511.74|16431.74|16511.52|16431.52|16512.59|16432.59|16511.52|16431.52|9
1729251290000|2024-10-18 11:34:50|16511.53|16431.53|16511.01|16431.01|16512.01|16432.01|16511.01|16431.01|10
1729251300000|2024-10-18 11:35:00|16510.99|16430.99|16510.47|16430.47|16511.1|16431.1|16510.38|16430.38|10
1729251310000|2024-10-18 11:35:10|16510.43|16430.43|16510.35|16430.35|16510.43|16430.43|16510.34|16430.34|8
1729251320000|2024-10-18 11:35:20|16510.87|16430.87|16510.91|16430.91|16510.91|16430.91|16510.38|16430.38|10
1729251330000|2024-10-18 11:35:30|16510.7|16430.7|16509.78|16429.78|16511.49|16431.49|16509.78|16429.78|10
1729251340000|2024-10-18 11:35:40|16509.75|16429.75|16509.18|16429.18|16509.85|16429.85|16509.18|16429.18|7
1729251350000|2024-10-18 11:35:50|16508.96|16428.96|16508.44|16428.44|16508.96|16428.96|16508.44|16428.44|10
1729251360000|2024-10-18 11:36:00|16508.43|16428.43|16510.17|16430.17|16510.17|16430.17|16508.43|16428.43|7
1729251370000|2024-10-18 11:36:10|16510.19|16430.19|16510.52|16430.52|16510.66|16430.66|16509.92|16429.92|10
1729251380000|2024-10-18 11:36:20|16510.54|16430.54|16510.64|16430.64|16511.41|16431.41|16510.46|16430.46|10
1729251390000|2024-10-18 11:36:30|16510.74|16430.74|16509.55|16429.55|16510.74|16430.74|16509.55|16429.55|8
1729251400000|2024-10-18 11:36:40|16508.29|16428.29|16505.97|16425.97|16508.29|16428.29|16505.97|16425.97|9
1729251410000|2024-10-18 11:36:50|16506.31|16426.31|16507.65|16427.65|16507.65|16427.65|16505.99|16425.99|8
1729251420000|2024-10-18 11:37:00|16507.52|16427.52|16507|16427|16507.53|16427.53|16507|16427|8
1729251430000|2024-10-18 11:37:10|16507.15|16427.15|16508.01|16428.01|16508.01|16428.01|16507.15|16427.15|8
1729251440000|2024-10-18 11:37:20|16507.89|16427.89|16506.62|16426.62|16507.89|16427.89|16506.62|16426.62|8
1729251450000|2024-10-18 11:37:30|16506.57|16426.57|16506.52|16426.52|16507.18|16427.18|16506.19|16426.19|8
1729251460000|2024-10-18 11:37:40|16506.46|16426.46|16506.67|16426.67|16506.67|16426.67|16506.46|16426.46|7
1729251470000|2024-10-18 11:37:50|16506.63|16426.63|16506.63|16426.63|16506.63|16426.63|16506.53|16426.53|8
1729251480000|2024-10-18 11:38:00|16507.06|16427.06|16506.81|16426.81|16507.18|16427.18|16506.75|16426.75|8
1729251490000|2024-10-18 11:38:10|16507.67|16427.67|16508.23|16428.23|16508.23|16428.23|16507.43|16427.43|8
1729251500000|2024-10-18 11:38:20|16508.17|16428.17|16504.78|16424.78|16508.17|16428.17|16504.78|16424.78|10
1729251510000|2024-10-18 11:38:30|16504.76|16424.76|16505.72|16425.72|16505.72|16425.72|16504.75|16424.75|7
1729251520000|2024-10-18 11:38:40|16505.64|16425.64|16504.87|16424.87|16505.64|16425.64|16504.87|16424.87|6
1729251530000|2024-10-18 11:38:50|16504.85|16424.85|16505.2|16425.2|16505.2|16425.2|16504.61|16424.61|9
1729251540000|2024-10-18 11:39:00|16505.22|16425.22|16504.77|16424.77|16505.22|16425.22|16504.77|16424.77|7
1729251550000|2024-10-18 11:39:10|16504.76|16424.76|16504.89|16424.89|16505.54|16425.54|16504.43|16424.43|8
1729251560000|2024-10-18 11:39:20|16504.45|16424.45|16504.88|16424.88|16504.88|16424.88|16504.43|16424.43|9
1729251570000|2024-10-18 11:39:30|16505.78|16425.78|16506.35|16426.35|16506.36|16426.36|16505.76|16425.76|10
1729251580000|2024-10-18 11:39:40|16506.33|16426.33|16505.4|16425.4|16506.33|16426.33|16505.4|16425.4|8
1729251590000|2024-10-18 11:39:50|16505.03|16425.03|16504.79|16424.79|16505.03|16425.03|16504.69|16424.69|9
1729251600000|2024-10-18 11:40:00|16504.45|16424.45|16505.92|16425.92|16505.92|16425.92|16504.45|16424.45|9
1729251610000|2024-10-18 11:40:10|16506.08|16426.08|16505.18|16425.18|16506.08|16426.08|16504.79|16424.79|9
1729251620000|2024-10-18 11:40:20|16505.17|16425.17|16504.41|16424.41|16505.19|16425.19|16504.41|16424.41|9
1729251630000|2024-10-18 11:40:30|16504.42|16424.42|16503.16|16423.16|16504.42|16424.42|16502.65|16422.65|8
1729251640000|2024-10-18 11:40:40|16503.17|16423.17|16502.97|16422.97|16503.17|16423.17|16502.97|16422.97|9
1729251650000|2024-10-18 11:40:50|16502.96|16422.96|16501.89|16421.89|16502.97|16422.97|16501.89|16421.89|9
1729251660000|2024-10-18 11:41:00|16501.95|16421.95|16501|16421|16501.95|16421.95|16500.75|16420.75|10
1729251670000|2024-10-18 11:41:10|16500.8|16420.8|16501.21|16421.21|16501.79|16421.79|16500.8|16420.8|8
1729251680000|2024-10-18 11:41:20|16500.57|16420.57|16501.44|16421.44|16501.44|16421.44|16500.57|16420.57|7
1729251690000|2024-10-18 11:41:30|16501.17|16421.17|16501.1|16421.1|16502|16422|16500.49|16420.49|10
1729251700000|2024-10-18 11:41:40|16501.04|16421.04|16501.43|16421.43|16501.43|16421.43|16501.04|16421.04|10
1729251710000|2024-10-18 11:41:50|16501.42|16421.42|16501.41|16421.41|16501.46|16421.46|16501.41|16421.41|9
1729251720000|2024-10-18 11:42:00|16501.16|16421.16|16500.18|16420.18|16501.16|16421.16|16500.12|16420.12|10
1729251730000|2024-10-18 11:42:10|16500.16|16420.16|16499.3|16419.3|16500.16|16420.16|16499.25|16419.25|8
1729251740000|2024-10-18 11:42:20|16499.38|16419.38|16498.87|16418.87|16499.68|16419.68|16498.87|16418.87|9
1729251750000|2024-10-18 11:42:30|16497.98|16417.98|16495.91|16415.91|16498.04|16418.04|16495.91|16415.91|10
1729251760000|2024-10-18 11:42:40|16495.72|16415.72|16495.64|16415.64|16495.89|16415.89|16495.61|16415.61|7
1729251770000|2024-10-18 11:42:50|16495.61|16415.61|16496.49|16416.49|16496.83|16416.83|16495.61|16415.61|8
1729251780000|2024-10-18 11:43:00|16496.93|16416.93|16498.04|16418.04|16498.04|16418.04|16496.79|16416.79|10
1729251790000|2024-10-18 11:43:10|16498.42|16418.42|16497.85|16417.85|16498.42|16418.42|16497.83|16417.83|8
1729251800000|2024-10-18 11:43:20|16497.84|16417.84|16498.55|16418.55|16498.63|16418.63|16497.84|16417.84|8
1729251810000|2024-10-18 11:43:30|16497.8|16417.8|16496.51|16416.51|16497.8|16417.8|16496.51|16416.51|8
1729251820000|2024-10-18 11:43:40|16496.5|16416.5|16496.26|16416.26|16497.02|16417.02|16496.1|16416.1|6
1729251830000|2024-10-18 11:43:50|16496.28|16416.28|16496.09|16416.09|16496.29|16416.29|16495.87|16415.87|8
1729251840000|2024-10-18 11:44:00|16496.06|16416.06|16495.06|16415.06|16496.06|16416.06|16495.06|16415.06|9
1729251850000|2024-10-18 11:44:10|16495.07|16415.07|16494.93|16414.93|16495.07|16415.07|16494.93|16414.93|8
1729251860000|2024-10-18 11:44:20|16495.03|16415.03|16494.82|16414.82|16495.1|16415.1|16494.82|16414.82|10
1729251870000|2024-10-18 11:44:30|16494.77|16414.77|16495.05|16415.05|16495.05|16415.05|16494.65|16414.65|7
1729251880000|2024-10-18 11:44:40|16495.04|16415.04|16495.15|16415.15|16495.15|16415.15|16495|16415|8
1729251890000|2024-10-18 11:44:50|16495.17|16415.17|16495.39|16415.39|16495.39|16415.39|16495.17|16415.17|8
1729251900000|2024-10-18 11:45:00|16495.68|16415.68|16494.46|16414.46|16495.71|16415.71|16494.41|16414.41|8
1729251910000|2024-10-18 11:45:10|16494.48|16414.48|16494.46|16414.46|16494.48|16414.48|16494.46|16414.46|6
1729251920000|2024-10-18 11:45:20|16494.34|16414.34|16494.9|16414.9|16494.9|16414.9|16494.31|16414.31|10
1729251930000|2024-10-18 11:45:30|16494.93|16414.93|16494.45|16414.45|16494.93|16414.93|16494.41|16414.41|7
1729251940000|2024-10-18 11:45:40|16494.49|16414.49|16494.37|16414.37|16494.5|16414.5|16494.23|16414.23|7
1729251950000|2024-10-18 11:45:50|16494.45|16414.45|16494.03|16414.03|16494.51|16414.51|16494.03|16414.03|9
1729251960000|2024-10-18 11:46:00|16494.41|16414.41|16493.54|16413.54|16494.46|16414.46|16493.49|16413.49|9
1729251970000|2024-10-18 11:46:10|16493.55|16413.55|16493.04|16413.04|16493.55|16413.55|16493.04|16413.04|9
1729251980000|2024-10-18 11:46:20|16492.96|16412.96|16493|16413|16493|16413|16492.32|16412.32|9
1729251990000|2024-10-18 11:46:30|16493.78|16413.78|16493.91|16413.91|16493.91|16413.91|16493.46|16413.46|10
1729252000000|2024-10-18 11:46:40|16494.18|16414.18|16494.31|16414.31|16494.31|16414.31|16494.18|16414.18|9
1729252010000|2024-10-18 11:46:50|16493.63|16413.63|16494.05|16414.05|16494.06|16414.06|16493.63|16413.63|9
1729252020000|2024-10-18 11:47:00|16494.03|16414.03|16495.56|16415.56|16495.56|16415.56|16494.03|16414.03|9
1729252030000|2024-10-18 11:47:10|16495.57|16415.57|16495.17|16415.17|16496.45|16416.45|16495.14|16415.14|10
1729252040000|2024-10-18 11:47:20|16495.19|16415.19|16494.75|16414.75|16495.19|16415.19|16494.75|16414.75|10
1729252050000|2024-10-18 11:47:30|16494.83|16414.83|16497.45|16417.45|16497.45|16417.45|16494.83|16414.83|10
1729252060000|2024-10-18 11:47:40|16498.11|16418.11|16502.78|16422.78|16502.78|16422.78|16498.11|16418.11|9
1729252070000|2024-10-18 11:47:50|16502.92|16422.92|16502.1|16422.1|16504.62|16424.62|16502.05|16422.05|10
1729252080000|2024-10-18 11:48:00|16502.11|16422.11|16502.57|16422.57|16502.62|16422.62|16502.11|16422.11|10
1729252090000|2024-10-18 11:48:10|16502.38|16422.38|16503.55|16423.55|16503.64|16423.64|16502.38|16422.38|9
1729252100000|2024-10-18 11:48:20|16503.56|16423.56|16501.68|16421.68|16503.56|16423.56|16501.62|16421.62|9
1729252110000|2024-10-18 11:48:30|16501.62|16421.62|16502.56|16422.56|16502.58|16422.58|16500.97|16420.97|10
1729252120000|2024-10-18 11:48:40|16502.57|16422.57|16502.06|16422.06|16502.66|16422.66|16502.06|16422.06|9
1729252130000|2024-10-18 11:48:50|16502.13|16422.13|16501.56|16421.56|16502.14|16422.14|16501.55|16421.55|7
1729252140000|2024-10-18 11:49:00|16501.28|16421.28|16500.16|16420.16|16501.28|16421.28|16500.16|16420.16|9
1729252150000|2024-10-18 11:49:10|16500.2|16420.2|16499.31|16419.31|16500.22|16420.22|16499.3|16419.3|9
1729252160000|2024-10-18 11:49:20|16499.32|16419.32|16498.25|16418.25|16499.32|16419.32|16498.25|16418.25|7
1729252170000|2024-10-18 11:49:30|16498.17|16418.17|16497.24|16417.24|16498.17|16418.17|16497.24|16417.24|8
1729252180000|2024-10-18 11:49:40|16497.22|16417.22|16497.31|16417.31|16497.31|16417.31|16497.18|16417.18|9
1729252190000|2024-10-18 11:49:50|16497.32|16417.32|16497.42|16417.42|16497.52|16417.52|16497.32|16417.32|8
1729252200000|2024-10-18 11:50:00|16497.41|16417.41|16497.6|16417.6|16497.6|16417.6|16497.39|16417.39|8
1729252210000|2024-10-18 11:50:10|16497.59|16417.59|16497.29|16417.29|16497.59|16417.59|16497.29|16417.29|10
1729252220000|2024-10-18 11:50:20|16497.32|16417.32|16497.93|16417.93|16497.94|16417.94|16497.32|16417.32|9
1729252230000|2024-10-18 11:50:30|16497.89|16417.89|16498.57|16418.57|16499.54|16419.54|16497.89|16417.89|10
1729252240000|2024-10-18 11:50:40|16497.84|16417.84|16494.57|16414.57|16498.09|16418.09|16494.57|16414.57|10
1729252250000|2024-10-18 11:50:50|16493.87|16413.87|16493.18|16413.18|16493.87|16413.87|16493.11|16413.11|7
1729252260000|2024-10-18 11:51:00|16493.01|16413.01|16493.25|16413.25|16493.25|16413.25|16492.82|16412.82|9
1729252270000|2024-10-18 11:51:10|16494.59|16414.59|16491.37|16411.37|16494.59|16414.59|16491.37|16411.37|10
1729252280000|2024-10-18 11:51:20|16491.43|16411.43|16487.79|16407.79|16491.43|16411.43|16487.79|16407.79|9
1729252290000|2024-10-18 11:51:30|16487.46|16407.46|16488.49|16408.49|16488.63|16408.63|16487.46|16407.46|9
1729252300000|2024-10-18 11:51:40|16488.52|16408.52|16488.69|16408.69|16489.75|16409.75|16488.52|16408.52|10
1729252310000|2024-10-18 11:51:50|16487.94|16407.94|16487.96|16407.96|16488.3|16408.3|16487.94|16407.94|10
1729252320000|2024-10-18 11:52:00|16487.93|16407.93|16487.01|16407.01|16487.95|16407.95|16487.01|16407.01|9
1729252330000|2024-10-18 11:52:10|16486.98|16406.98|16486.42|16406.42|16486.98|16406.98|16486.35|16406.35|8
1729252340000|2024-10-18 11:52:20|16486.44|16406.44|16486.23|16406.23|16486.44|16406.44|16486.22|16406.22|8
1729252350000|2024-10-18 11:52:30|16486.17|16406.17|16485.95|16405.95|16486.17|16406.17|16485.88|16405.88|9
1729252360000|2024-10-18 11:52:40|16485.91|16405.91|16483|16403|16485.91|16405.91|16482.98|16402.98|9
1729252370000|2024-10-18 11:52:50|16483.03|16403.03|16483.25|16403.25|16483.28|16403.28|16483.03|16403.03|6
1729252380000|2024-10-18 11:53:00|16483.19|16403.19|16482.95|16402.95|16483.19|16403.19|16482.95|16402.95|9
1729252390000|2024-10-18 11:53:10|16482.93|16402.93|16483.01|16403.01|16483.05|16403.05|16482.93|16402.93|8
1729252400000|2024-10-18 11:53:20|16483.05|16403.05|16482.87|16402.87|16483.44|16403.44|16482.87|16402.87|10
1729252410000|2024-10-18 11:53:30|16482.83|16402.83|16480.93|16400.93|16482.83|16402.83|16480.93|16400.93|8
1729252420000|2024-10-18 11:53:40|16480.91|16400.91|16480.74|16400.74|16480.91|16400.91|16480.52|16400.52|10
1729252430000|2024-10-18 11:53:50|16480.75|16400.75|16480.54|16400.54|16480.75|16400.75|16480.32|16400.32|10
1729252440000|2024-10-18 11:54:00|16480.55|16400.55|16480.64|16400.64|16480.64|16400.64|16480.38|16400.38|9
1729252450000|2024-10-18 11:54:10|16480.63|16400.63|16478.2|16398.2|16480.63|16400.63|16478.2|16398.2|6
1729252460000|2024-10-18 11:54:20|16478.19|16398.19|16478.14|16398.14|16478.42|16398.42|16477.63|16397.63|8
1729252470000|2024-10-18 11:54:30|16478.12|16398.12|16478.16|16398.16|16478.24|16398.24|16478.07|16398.07|10
1729252480000|2024-10-18 11:54:40|16478.4|16398.4|16481.47|16401.47|16481.94|16401.94|16478.4|16398.4|8
1729252490000|2024-10-18 11:54:50|16481.74|16401.74|16481.92|16401.92|16481.94|16401.94|16481.74|16401.74|8
1729252500000|2024-10-18 11:55:00|16482.07|16402.07|16481.76|16401.76|16482.15|16402.15|16481.72|16401.72|10
1729252510000|2024-10-18 11:55:10|16481.74|16401.74|16480.87|16400.87|16482|16402|16480.87|16400.87|8
1729252520000|2024-10-18 11:55:20|16480.8|16400.8|16480.97|16400.97|16480.97|16400.97|16480.69|16400.69|9
1729252530000|2024-10-18 11:55:30|16480.94|16400.94|16481.27|16401.27|16481.52|16401.52|16480.94|16400.94|10
1729252540000|2024-10-18 11:55:40|16481.34|16401.34|16481.71|16401.71|16481.72|16401.72|16481.34|16401.34|10
1729252550000|2024-10-18 11:55:50|16481.7|16401.7|16481.81|16401.81|16481.81|16401.81|16481.46|16401.46|9
1729252560000|2024-10-18 11:56:00|16481.82|16401.82|16481.49|16401.49|16481.82|16401.82|16481.22|16401.22|6
1729252570000|2024-10-18 11:56:10|16481.48|16401.48|16481.48|16401.48|16481.7|16401.7|16480.92|16400.92|10
1729252580000|2024-10-18 11:56:20|16481.47|16401.47|16479.93|16399.93|16481.47|16401.47|16479.93|16399.93|9
1729252590000|2024-10-18 11:56:30|16479.2|16399.2|16477.87|16397.87|16479.2|16399.2|16477.87|16397.87|10
1729252600000|2024-10-18 11:56:40|16477.86|16397.86|16476.96|16396.96|16477.86|16397.86|16476.83|16396.83|10
1729252610000|2024-10-18 11:56:50|16477.01|16397.01|16476.95|16396.95|16477.01|16397.01|16476.86|16396.86|9
1729252620000|2024-10-18 11:57:00|16476.96|16396.96|16476.99|16396.99|16477.15|16397.15|16476.96|16396.96|8
1729252630000|2024-10-18 11:57:10|16476.95|16396.95|16476.46|16396.46|16476.95|16396.95|16476.43|16396.43|9
1729252640000|2024-10-18 11:57:20|16476.48|16396.48|16476.5|16396.5|16476.5|16396.5|16476.24|16396.24|6
1729252650000|2024-10-18 11:57:30|16476.52|16396.52|16476.99|16396.99|16477.01|16397.01|16476.52|16396.52|7
1729252660000|2024-10-18 11:57:40|16476.56|16396.56|16476.67|16396.67|16476.75|16396.75|16476.56|16396.56|8
1729252670000|2024-10-18 11:57:50|16476.65|16396.65|16476.13|16396.13|16476.65|16396.65|16476.1|16396.1|9
1729252680000|2024-10-18 11:58:00|16476.12|16396.12|16475.62|16395.62|16476.76|16396.76|16475.62|16395.62|9
1729252690000|2024-10-18 11:58:10|16475.35|16395.35|16475.79|16395.79|16475.82|16395.82|16475.17|16395.17|8
1729252700000|2024-10-18 11:58:20|16475.76|16395.76|16475.47|16395.47|16476.24|16396.24|16475.45|16395.45|7
1729252710000|2024-10-18 11:58:30|16475.48|16395.48|16475.43|16395.43|16476.23|16396.23|16475.43|16395.43|10
1729252720000|2024-10-18 11:58:40|16475.36|16395.36|16475.21|16395.21|16475.97|16395.97|16475.21|16395.21|9
1729252730000|2024-10-18 11:58:50|16474.8|16394.8|16473.08|16393.08|16474.8|16394.8|16473.06|16393.06|10
1729252740000|2024-10-18 11:59:00|16473.05|16393.05|16473.03|16393.03|16473.24|16393.24|16472.8|16392.8|9
1729252750000|2024-10-18 11:59:10|16473.04|16393.04|16470.41|16390.41|16473.04|16393.04|16470.41|16390.41|8
1729252760000|2024-10-18 11:59:20|16470.42|16390.42|16469.75|16389.75|16470.42|16390.42|16469.47|16389.47|10
1729252770000|2024-10-18 11:59:30|16469.28|16389.28|16468.65|16388.65|16469.47|16389.47|16468.44|16388.44|10
1729252780000|2024-10-18 11:59:40|16468.75|16388.75|16468.84|16388.84|16468.85|16388.85|16468.64|16388.64|8
1729252790000|2024-10-18 11:59:50|16468.91|16388.91|16470.43|16390.43|16471|16391|16468.88|16388.88|7
1729252800000|2024-10-18 12:00:00|16470.78|16390.78|16471.91|16391.91|16472.65|16392.65|16470.7|16390.7|10
1729252810000|2024-10-18 12:00:10|16471.95|16391.95|16472.22|16392.22|16472.59|16392.59|16471.81|16391.81|8
1729252820000|2024-10-18 12:00:20|16472.78|16392.78|16474.08|16394.08|16474.73|16394.73|16472.78|16392.78|9
1729252830000|2024-10-18 12:00:30|16473.73|16393.73|16474.24|16394.24|16474.45|16394.45|16473.66|16393.66|10
1729252840000|2024-10-18 12:00:40|16474.08|16394.08|16474.93|16394.93|16475.07|16395.07|16474.08|16394.08|8
1729252850000|2024-10-18 12:00:50|16474.69|16394.69|16474.55|16394.55|16474.8|16394.8|16474.55|16394.55|9
1729252860000|2024-10-18 12:01:00|16474.53|16394.53|16474.81|16394.81|16474.81|16394.81|16473.42|16393.42|8
1729252870000|2024-10-18 12:01:10|16474.87|16394.87|16473.32|16393.32|16475.67|16395.67|16473.32|16393.32|10
1729252880000|2024-10-18 12:01:20|16472.72|16392.72|16475.97|16395.97|16475.97|16395.97|16472.72|16392.72|10
1729252890000|2024-10-18 12:01:30|16476|16396|16476.63|16396.63|16477.13|16397.13|16475.92|16395.92|9
1729252900000|2024-10-18 12:01:40|16476.38|16396.38|16476.92|16396.92|16476.98|16396.98|16476.38|16396.38|8
1729252910000|2024-10-18 12:01:50|16476.93|16396.93|16476.83|16396.83|16477.04|16397.04|16476.83|16396.83|9
1729252920000|2024-10-18 12:02:00|16476.86|16396.86|16476.93|16396.93|16476.93|16396.93|16476.85|16396.85|6
1729252930000|2024-10-18 12:02:10|16477.14|16397.14|16479.52|16399.52|16479.52|16399.52|16477.14|16397.14|10
1729252940000|2024-10-18 12:02:20|16479.61|16399.61|16482.06|16402.06|16482.06|16402.06|16479.61|16399.61|7
1729252950000|2024-10-18 12:02:30|16482.07|16402.07|16483.91|16403.91|16483.91|16403.91|16481.64|16401.64|8
1729252960000|2024-10-18 12:02:40|16483.93|16403.93|16484.8|16404.8|16485.12|16405.12|16483.19|16403.19|9
1729252970000|2024-10-18 12:02:50|16484.82|16404.82|16485.44|16405.44|16485.46|16405.46|16484.79|16404.79|8
1729252980000|2024-10-18 12:03:00|16485.45|16405.45|16483.49|16403.49|16486.08|16406.08|16483.31|16403.31|10
1729252990000|2024-10-18 12:03:10|16483.32|16403.32|16481.81|16401.81|16483.32|16403.32|16481.55|16401.55|8
1729253000000|2024-10-18 12:03:20|16481.84|16401.84|16481.89|16401.89|16481.89|16401.89|16481.8|16401.8|7
1729253010000|2024-10-18 12:03:30|16482.65|16402.65|16482.77|16402.77|16483.91|16403.91|16482.65|16402.65|9
1729253020000|2024-10-18 12:03:40|16482.75|16402.75|16480.65|16400.65|16483.3|16403.3|16480.65|16400.65|8
1729253030000|2024-10-18 12:03:50|16480.32|16400.32|16477.86|16397.86|16480.32|16400.32|16477.77|16397.77|9
1729253040000|2024-10-18 12:04:00|16477.85|16397.85|16480.5|16400.5|16480.5|16400.5|16477.85|16397.85|9
1729253050000|2024-10-18 12:04:10|16480.51|16400.51|16483.72|16403.72|16484.51|16404.51|16480.51|16400.51|10
1729253060000|2024-10-18 12:04:20|16484.52|16404.52|16484.5|16404.5|16484.59|16404.59|16484.5|16404.5|10
1729253070000|2024-10-18 12:04:30|16484.51|16404.51|16484.5|16404.5|16484.54|16404.54|16484.43|16404.43|8
1729253080000|2024-10-18 12:04:40|16485.57|16405.57|16485.29|16405.29|16485.57|16405.57|16485.08|16405.08|9
1729253090000|2024-10-18 12:04:50|16485.28|16405.28|16485.39|16405.39|16485.39|16405.39|16485.28|16405.28|6
1729253100000|2024-10-18 12:05:00|16485.04|16405.04|16485.15|16405.15|16485.15|16405.15|16484.97|16404.97|7
1729253110000|2024-10-18 12:05:10|16485.16|16405.16|16487.24|16407.24|16487.24|16407.24|16485.16|16405.16|9
1729253120000|2024-10-18 12:05:20|16487.23|16407.23|16486.27|16406.27|16487.23|16407.23|16485.32|16405.32|10
1729253130000|2024-10-18 12:05:30|16486.02|16406.02|16484.81|16404.81|16486.02|16406.02|16484.54|16404.54|8
1729253140000|2024-10-18 12:05:40|16484.8|16404.8|16485.37|16405.37|16485.54|16405.54|16484.76|16404.76|9
1729253150000|2024-10-18 12:05:50|16485.14|16405.14|16484.68|16404.68|16485.14|16405.14|16484.68|16404.68|10
1729253160000|2024-10-18 12:06:00|16484.31|16404.31|16484.48|16404.48|16484.57|16404.57|16484.11|16404.11|10
1729253170000|2024-10-18 12:06:10|16484.79|16404.79|16485.72|16405.72|16485.72|16405.72|16484.79|16404.79|10
1729253180000|2024-10-18 12:06:20|16486.32|16406.32|16487.24|16407.24|16487.64|16407.64|16486.32|16406.32|7
1729253190000|2024-10-18 12:06:30|16487.26|16407.26|16489.69|16409.69|16489.71|16409.71|16487.26|16407.26|8
1729253200000|2024-10-18 12:06:40|16489.53|16409.53|16489.18|16409.18|16489.53|16409.53|16489.14|16409.14|7
1729253210000|2024-10-18 12:06:50|16489.23|16409.23|16489.66|16409.66|16489.68|16409.68|16489.23|16409.23|10
1729253220000|2024-10-18 12:07:00|16489.39|16409.39|16489.55|16409.55|16489.55|16409.55|16489.37|16409.37|8
1729253230000|2024-10-18 12:07:10|16489.77|16409.77|16489.98|16409.98|16489.98|16409.98|16489.38|16409.38|8
1729253240000|2024-10-18 12:07:20|16489.99|16409.99|16489.76|16409.76|16489.99|16409.99|16489.39|16409.39|10
1729253250000|2024-10-18 12:07:30|16489.59|16409.59|16490.88|16410.88|16490.95|16410.95|16489.59|16409.59|8
1729253260000|2024-10-18 12:07:40|16490.87|16410.87|16490.43|16410.43|16490.88|16410.88|16490.39|16410.39|7
1729253270000|2024-10-18 12:07:50|16490.48|16410.48|16492.06|16412.06|16492.07|16412.07|16490.48|16410.48|8
1729253280000|2024-10-18 12:08:00|16492.24|16412.24|16491.93|16411.93|16492.7|16412.7|16491.93|16411.93|8
1729253290000|2024-10-18 12:08:10|16492.44|16412.44|16492.3|16412.3|16492.45|16412.45|16492.2|16412.2|7
1729253300000|2024-10-18 12:08:20|16492.32|16412.32|16492.32|16412.32|16492.56|16412.56|16492.3|16412.3|9
1729253310000|2024-10-18 12:08:30|16492.1|16412.1|16492.02|16412.02|16492.17|16412.17|16491.61|16411.61|8
1729253320000|2024-10-18 12:08:40|16492.62|16412.62|16492.61|16412.61|16492.88|16412.88|16491.79|16411.79|10
1729253330000|2024-10-18 12:08:50|16492.62|16412.62|16493.57|16413.57|16493.62|16413.62|16492.62|16412.62|10
1729253340000|2024-10-18 12:09:00|16493.56|16413.56|16493.4|16413.4|16493.57|16413.57|16493.4|16413.4|7
1729253350000|2024-10-18 12:09:10|16493.33|16413.33|16493.17|16413.17|16493.48|16413.48|16493.17|16413.17|8
1729253360000|2024-10-18 12:09:20|16492.82|16412.82|16492.06|16412.06|16492.82|16412.82|16492.06|16412.06|5
1729253370000|2024-10-18 12:09:30|16492.07|16412.07|16491.46|16411.46|16492.33|16412.33|16491.46|16411.46|7
1729253380000|2024-10-18 12:09:40|16491.41|16411.41|16492.16|16412.16|16492.16|16412.16|16491.39|16411.39|6
1729253390000|2024-10-18 12:09:50|16492.17|16412.17|16491.73|16411.73|16492.17|16412.17|16491.52|16411.52|8
1729253400000|2024-10-18 12:10:00|16491.78|16411.78|16491.79|16411.79|16492.21|16412.21|16491.78|16411.78|8
1729253410000|2024-10-18 12:10:10|16491.73|16411.73|16490.76|16410.76|16491.73|16411.73|16490.76|16410.76|8
1729253420000|2024-10-18 12:10:20|16491.08|16411.08|16490.94|16410.94|16491.4|16411.4|16490.83|16410.83|8
1729253430000|2024-10-18 12:10:30|16490.97|16410.97|16491.06|16411.06|16491.57|16411.57|16490.97|16410.97|9
1729253440000|2024-10-18 12:10:40|16491.05|16411.05|16490.83|16410.83|16491.05|16411.05|16490.7|16410.7|9
1729253450000|2024-10-18 12:10:50|16490.79|16410.79|16490.32|16410.32|16490.79|16410.79|16490.02|16410.02|10
1729253460000|2024-10-18 12:11:00|16490.33|16410.33|16491|16411|16491|16411|16490.33|16410.33|7
1729253470000|2024-10-18 12:11:10|16490.99|16410.99|16492.56|16412.56|16492.92|16412.92|16490.99|16410.99|10
1729253480000|2024-10-18 12:11:20|16492.58|16412.58|16493.37|16413.37|16493.37|16413.37|16492.58|16412.58|10
1729253490000|2024-10-18 12:11:30|16493.54|16413.54|16496.57|16416.57|16496.62|16416.62|16493.54|16413.54|9
1729253500000|2024-10-18 12:11:40|16496.59|16416.59|16496.83|16416.83|16497.13|16417.13|16496.59|16416.59|9
1729253510000|2024-10-18 12:11:50|16497|16417|16496.6|16416.6|16497|16417|16495.89|16415.89|10
1729253520000|2024-10-18 12:12:00|16496.59|16416.59|16498.57|16418.57|16498.57|16418.57|16495.88|16415.88|8
1729253530000|2024-10-18 12:12:10|16498.51|16418.51|16498.07|16418.07|16498.51|16418.51|16497.62|16417.62|8
1729253540000|2024-10-18 12:12:20|16497.97|16417.97|16497.7|16417.7|16497.97|16417.97|16497.67|16417.67|9
1729253550000|2024-10-18 12:12:30|16497.6|16417.6|16497.72|16417.72|16497.99|16417.99|16496.39|16416.39|8
1729253560000|2024-10-18 12:12:40|16497.73|16417.73|16498.16|16418.16|16498.16|16418.16|16497.73|16417.73|8
1729253570000|2024-10-18 12:12:50|16498.15|16418.15|16498.25|16418.25|16498.25|16418.25|16497.93|16417.93|9
1729253580000|2024-10-18 12:13:00|16498.22|16418.22|16498.12|16418.12|16498.22|16418.22|16498.01|16418.01|10
1729253590000|2024-10-18 12:13:10|16498.45|16418.45|16498.52|16418.52|16498.81|16418.81|16498.45|16418.45|9
1729253600000|2024-10-18 12:13:20|16498.51|16418.51|16498.21|16418.21|16498.92|16418.92|16498.21|16418.21|10
1729253610000|2024-10-18 12:13:30|16498.22|16418.22|16497.79|16417.79|16498.35|16418.35|16497.65|16417.65|10
1729253620000|2024-10-18 12:13:40|16498.03|16418.03|16497.87|16417.87|16498.18|16418.18|16497.87|16417.87|8
1729253630000|2024-10-18 12:13:50|16497.7|16417.7|16498.01|16418.01|16498.03|16418.03|16497.7|16417.7|8
1729253640000|2024-10-18 12:14:00|16498.02|16418.02|16498.16|16418.16|16498.16|16418.16|16498.01|16418.01|8
1729253650000|2024-10-18 12:14:10|16498.17|16418.17|16498.49|16418.49|16498.61|16418.61|16498.17|16418.17|5
1729253660000|2024-10-18 12:14:20|16498.74|16418.74|16499|16419|16499|16419|16498.73|16418.73|8
1729253670000|2024-10-18 12:14:30|16499.01|16419.01|16499.21|16419.21|16499.44|16419.44|16499.01|16419.01|10
1729253680000|2024-10-18 12:14:40|16499.41|16419.41|16499.2|16419.2|16499.41|16419.41|16499.2|16419.2|7
1729253690000|2024-10-18 12:14:50|16499.21|16419.21|16499.7|16419.7|16499.7|16419.7|16499.21|16419.21|9
1729253700000|2024-10-18 12:15:00|16499.72|16419.72|16499.78|16419.78|16499.78|16419.78|16499.72|16419.72|4
1729253710000|2024-10-18 12:15:10|16499.83|16419.83|16499.91|16419.91|16499.91|16419.91|16499.8|16419.8|5
1729253720000|2024-10-18 12:15:20|16499.95|16419.95|16499.13|16419.13|16500|16420|16499.13|16419.13|8
1729253730000|2024-10-18 12:15:30|16499.11|16419.11|16499.04|16419.04|16499.11|16419.11|16498.54|16418.54|6
1729253740000|2024-10-18 12:15:40|16499.05|16419.05|16498.59|16418.59|16499.08|16419.08|16498.59|16418.59|5
1729253750000|2024-10-18 12:15:50|16498.61|16418.61|16498.89|16418.89|16498.89|16418.89|16498.6|16418.6|7
1729253760000|2024-10-18 12:16:00|16498.97|16418.97|16498.73|16418.73|16499.45|16419.45|16498.73|16418.73|8
1729253770000|2024-10-18 12:16:10|16498.46|16418.46|16498.03|16418.03|16498.46|16418.46|16498.03|16418.03|9
1729253780000|2024-10-18 12:16:20|16498.02|16418.02|16497.88|16417.88|16498.02|16418.02|16497.88|16417.88|8
1729253790000|2024-10-18 12:16:30|16497.86|16417.86|16497.51|16417.51|16498.05|16418.05|16497.5|16417.5|7
1729253800000|2024-10-18 12:16:40|16497.53|16417.53|16493.92|16413.92|16497.53|16417.53|16493.92|16413.92|9
1729253810000|2024-10-18 12:16:50|16493.98|16413.98|16492.21|16412.21|16493.99|16413.99|16492.21|16412.21|9
1729253820000|2024-10-18 12:17:00|16492.19|16412.19|16490.87|16410.87|16492.19|16412.19|16489.47|16409.47|10
1729253830000|2024-10-18 12:17:10|16490.82|16410.82|16490.6|16410.6|16490.92|16410.92|16490.6|16410.6|8
1729253840000|2024-10-18 12:17:20|16490.61|16410.61|16489.43|16409.43|16490.61|16410.61|16489.43|16409.43|9
1729253850000|2024-10-18 12:17:30|16489.14|16409.14|16486.25|16406.25|16489.14|16409.14|16486.25|16406.25|10
1729253860000|2024-10-18 12:17:40|16486.22|16406.22|16487.77|16407.77|16487.85|16407.85|16486.21|16406.21|9
1729253870000|2024-10-18 12:17:50|16487.76|16407.76|16486.31|16406.31|16487.87|16407.87|16486.29|16406.29|8
1729253880000|2024-10-18 12:18:00|16486.26|16406.26|16485.49|16405.49|16486.33|16406.33|16485.48|16405.48|7
1729253890000|2024-10-18 12:18:10|16485.6|16405.6|16484.46|16404.46|16485.62|16405.62|16484.46|16404.46|8
1729253900000|2024-10-18 12:18:20|16484.38|16404.38|16484.66|16404.66|16484.82|16404.82|16484.38|16404.38|10
1729253910000|2024-10-18 12:18:30|16484.67|16404.67|16485.89|16405.89|16486.7|16406.7|16484.67|16404.67|10
1729253920000|2024-10-18 12:18:40|16485.88|16405.88|16485.59|16405.59|16486.02|16406.02|16485.11|16405.11|8
1729253930000|2024-10-18 12:18:50|16485.57|16405.57|16485.7|16405.7|16485.7|16405.7|16485.37|16405.37|8
1729253940000|2024-10-18 12:19:00|16485.71|16405.71|16485.67|16405.67|16485.71|16405.71|16485.16|16405.16|6
1729253950000|2024-10-18 12:19:10|16485.99|16405.99|16484.82|16404.82|16486.08|16406.08|16484.82|16404.82|8
1729253960000|2024-10-18 12:19:20|16483.57|16403.57|16480.84|16400.84|16483.57|16403.57|16480.71|16400.71|10
1729253970000|2024-10-18 12:19:30|16480.81|16400.81|16481.04|16401.04|16481.14|16401.14|16480.81|16400.81|8
1729253980000|2024-10-18 12:19:40|16480.5|16400.5|16480.08|16400.08|16480.5|16400.5|16480.08|16400.08|9
1729253990000|2024-10-18 12:19:50|16480.07|16400.07|16479.34|16399.34|16480.09|16400.09|16479.34|16399.34|7
1729254000000|2024-10-18 12:20:00|16479.33|16399.33|16479.22|16399.22|16479.59|16399.59|16479.21|16399.21|10
1729254010000|2024-10-18 12:20:10|16479.23|16399.23|16479.19|16399.19|16479.6|16399.6|16479.19|16399.19|7
1729254020000|2024-10-18 12:20:20|16479.65|16399.65|16480.66|16400.66|16480.66|16400.66|16479.44|16399.44|7
1729254030000|2024-10-18 12:20:30|16480.67|16400.67|16480.45|16400.45|16480.67|16400.67|16480.41|16400.41|9
1729254040000|2024-10-18 12:20:40|16480.42|16400.42|16479.82|16399.82|16480.42|16400.42|16479.74|16399.74|9
1729254050000|2024-10-18 12:20:50|16479.81|16399.81|16479.8|16399.8|16479.86|16399.86|16479.8|16399.8|8
1729254060000|2024-10-18 12:21:00|16479.77|16399.77|16480.67|16400.67|16480.67|16400.67|16479.77|16399.77|6
1729254070000|2024-10-18 12:21:10|16480.73|16400.73|16480.91|16400.91|16480.91|16400.91|16480.67|16400.67|9
1729254080000|2024-10-18 12:21:20|16481.1|16401.1|16480.75|16400.75|16481.1|16401.1|16480.7|16400.7|8
1729254090000|2024-10-18 12:21:30|16480.94|16400.94|16480.77|16400.77|16480.99|16400.99|16480.71|16400.71|10
1729254100000|2024-10-18 12:21:40|16480.78|16400.78|16480.14|16400.14|16480.78|16400.78|16480.08|16400.08|8
1729254110000|2024-10-18 12:21:50|16480.16|16400.16|16480.2|16400.2|16480.2|16400.2|16480.11|16400.11|9
1729254120000|2024-10-18 12:22:00|16481.01|16401.01|16480.96|16400.96|16481.05|16401.05|16480.75|16400.75|8
1729254130000|2024-10-18 12:22:10|16480.95|16400.95|16480.39|16400.39|16480.95|16400.95|16479.98|16399.98|8
1729254140000|2024-10-18 12:22:20|16480.03|16400.03|16479.84|16399.84|16480.04|16400.04|16479.84|16399.84|8
1729254150000|2024-10-18 12:22:30|16479.79|16399.79|16479.29|16399.29|16479.79|16399.79|16479.29|16399.29|8
1729254160000|2024-10-18 12:22:40|16479.37|16399.37|16478.54|16398.54|16479.38|16399.38|16478.54|16398.54|7
1729254170000|2024-10-18 12:22:50|16478.52|16398.52|16477.41|16397.41|16478.52|16398.52|16477.41|16397.41|8
1729254180000|2024-10-18 12:23:00|16477.4|16397.4|16476.5|16396.5|16477.41|16397.41|16476.35|16396.35|9
1729254190000|2024-10-18 12:23:10|16476.39|16396.39|16475.99|16395.99|16476.39|16396.39|16475.45|16395.45|7
1729254200000|2024-10-18 12:23:20|16476|16396|16477.18|16397.18|16477.18|16397.18|16475.76|16395.76|8
1729254210000|2024-10-18 12:23:30|16478.6|16398.6|16480.42|16400.42|16480.63|16400.63|16478.6|16398.6|8
1729254220000|2024-10-18 12:23:40|16480.62|16400.62|16481.13|16401.13|16481.13|16401.13|16480.62|16400.62|9
1729254230000|2024-10-18 12:23:50|16481.1|16401.1|16479.86|16399.86|16481.11|16401.11|16479.86|16399.86|9
1729254240000|2024-10-18 12:24:00|16480.09|16400.09|16477.42|16397.42|16480.09|16400.09|16477.16|16397.16|10
1729254250000|2024-10-18 12:24:10|16477.05|16397.05|16473.07|16393.07|16477.05|16397.05|16473.07|16393.07|9
1729254260000|2024-10-18 12:24:20|16470.38|16390.38|16471.8|16391.8|16471.92|16391.92|16470.38|16390.38|9
1729254270000|2024-10-18 12:24:30|16471.78|16391.78|16470.48|16390.48|16471.78|16391.78|16470.48|16390.48|10
1729254280000|2024-10-18 12:24:40|16470.4|16390.4|16468.48|16388.48|16470.4|16390.4|16468.48|16388.48|9
1729254290000|2024-10-18 12:24:50|16467.24|16387.24|16467.16|16387.16|16467.4|16387.4|16466.87|16386.87|10
1729254300000|2024-10-18 12:25:00|16467.08|16387.08|16468.84|16388.84|16468.85|16388.85|16467.08|16387.08|10
1729254310000|2024-10-18 12:25:10|16468.85|16388.85|16469.54|16389.54|16469.54|16389.54|16468.85|16388.85|8
1729254320000|2024-10-18 12:25:20|16469.57|16389.57|16470.31|16390.31|16470.33|16390.33|16469.57|16389.57|8
1729254330000|2024-10-18 12:25:30|16470.32|16390.32|16475.13|16395.13|16475.13|16395.13|16470.32|16390.32|9
1729254340000|2024-10-18 12:25:40|16475.36|16395.36|16475.12|16395.12|16475.38|16395.38|16474.88|16394.88|10
1729254350000|2024-10-18 12:25:50|16475.48|16395.48|16477.08|16397.08|16478.19|16398.19|16475.42|16395.42|8
1729254360000|2024-10-18 12:26:00|16476.89|16396.89|16478.24|16398.24|16479.77|16399.77|16476.89|16396.89|10
1729254370000|2024-10-18 12:26:10|16478.22|16398.22|16478.19|16398.19|16479.71|16399.71|16477.99|16397.99|7
1729254380000|2024-10-18 12:26:20|16478.18|16398.18|16478.32|16398.32|16478.72|16398.72|16477.85|16397.85|9
1729254390000|2024-10-18 12:26:30|16478.31|16398.31|16477.87|16397.87|16478.32|16398.32|16477.87|16397.87|7
1729254400000|2024-10-18 12:26:40|16477.84|16397.84|16478.07|16398.07|16478.41|16398.41|16477.81|16397.81|9
1729254410000|2024-10-18 12:26:50|16478.11|16398.11|16478.34|16398.34|16478.34|16398.34|16478.11|16398.11|10
1729254420000|2024-10-18 12:27:00|16478.38|16398.38|16478.53|16398.53|16478.57|16398.57|16478.27|16398.27|9
1729254430000|2024-10-18 12:27:10|16478.56|16398.56|16478.6|16398.6|16479.04|16399.04|16478.56|16398.56|10
1729254440000|2024-10-18 12:27:20|16478.59|16398.59|16478.25|16398.25|16479.19|16399.19|16478.25|16398.25|7
1729254450000|2024-10-18 12:27:30|16478.28|16398.28|16479.92|16399.92|16479.92|16399.92|16478.28|16398.28|9
1729254460000|2024-10-18 12:27:40|16479.93|16399.93|16479.43|16399.43|16479.93|16399.93|16479.17|16399.17|9
1729254470000|2024-10-18 12:27:50|16479.21|16399.21|16478.02|16398.02|16479.21|16399.21|16478.02|16398.02|10
1729254480000|2024-10-18 12:28:00|16477.97|16397.97|16477.14|16397.14|16477.97|16397.97|16477|16397|8
1729254490000|2024-10-18 12:28:10|16477.11|16397.11|16476.82|16396.82|16477.12|16397.12|16476.82|16396.82|8
1729254500000|2024-10-18 12:28:20|16477.27|16397.27|16477.54|16397.54|16477.6|16397.6|16477.22|16397.22|10
1729254510000|2024-10-18 12:28:30|16477.53|16397.53|16478|16398|16478.11|16398.11|16477.53|16397.53|9
1729254520000|2024-10-18 12:28:40|16477.15|16397.15|16476.4|16396.4|16477.15|16397.15|16476.03|16396.03|7
1729254530000|2024-10-18 12:28:50|16476.43|16396.43|16475.32|16395.32|16476.5|16396.5|16475.32|16395.32|6
1729254540000|2024-10-18 12:29:00|16475.47|16395.47|16475.1|16395.1|16475.47|16395.47|16475.08|16395.08|10
1729254550000|2024-10-18 12:29:10|16475.08|16395.08|16474.82|16394.82|16475.08|16395.08|16474.82|16394.82|8
1729254560000|2024-10-18 12:29:20|16474.84|16394.84|16474.61|16394.61|16475.06|16395.06|16473.78|16393.78|8
1729254570000|2024-10-18 12:29:30|16474.27|16394.27|16474.08|16394.08|16474.27|16394.27|16473.37|16393.37|9
1729254580000|2024-10-18 12:29:40|16474.07|16394.07|16473.68|16393.68|16474.09|16394.09|16473.68|16393.68|7
1729254590000|2024-10-18 12:29:50|16474.32|16394.32|16474.22|16394.22|16474.32|16394.32|16474.17|16394.17|7
1729254600000|2024-10-18 12:30:00|16474.24|16394.24|16475.01|16395.01|16475.35|16395.35|16474.24|16394.24|9
1729254610000|2024-10-18 12:30:10|16474.69|16394.69|16474.4|16394.4|16475.35|16395.35|16474.37|16394.37|10
1729254620000|2024-10-18 12:30:20|16474.36|16394.36|16473.26|16393.26|16474.41|16394.41|16473.26|16393.26|9
1729254630000|2024-10-18 12:30:30|16473.24|16393.24|16470.17|16390.17|16473.24|16393.24|16470.17|16390.17|9
1729254640000|2024-10-18 12:30:40|16469.93|16389.93|16470.93|16390.93|16470.93|16390.93|16469.08|16389.08|9
1729254650000|2024-10-18 12:30:50|16470.98|16390.98|16470.15|16390.15|16470.98|16390.98|16470.1|16390.1|10
1729254660000|2024-10-18 12:31:00|16470.14|16390.14|16468.7|16388.7|16470.14|16390.14|16468.54|16388.54|10
1729254670000|2024-10-18 12:31:10|16468.69|16388.69|16467.85|16387.85|16468.71|16388.71|16467.85|16387.85|10
1729254680000|2024-10-18 12:31:20|16467.48|16387.48|16466.2|16386.2|16467.48|16387.48|16466.01|16386.01|9
1729254690000|2024-10-18 12:31:30|16466.1|16386.1|16466.54|16386.54|16466.54|16386.54|16465.91|16385.91|9
1729254700000|2024-10-18 12:31:40|16466.53|16386.53|16467.15|16387.15|16467.15|16387.15|16466.03|16386.03|9
1729254710000|2024-10-18 12:31:50|16467.94|16387.94|16467.78|16387.78|16468|16388|16467.71|16387.71|8
1729254720000|2024-10-18 12:32:00|16467.77|16387.77|16466.8|16386.8|16468.39|16388.39|16466.8|16386.8|10
1729254730000|2024-10-18 12:32:10|16466.75|16386.75|16465.9|16385.9|16466.78|16386.78|16465.9|16385.9|10
1729254740000|2024-10-18 12:32:20|16465.88|16385.88|16465.44|16385.44|16465.94|16385.94|16465.44|16385.44|10
1729254750000|2024-10-18 12:32:30|16465.27|16385.27|16465.54|16385.54|16465.68|16385.68|16465.27|16385.27|8
1729254760000|2024-10-18 12:32:40|16465.56|16385.56|16465.8|16385.8|16465.8|16385.8|16465.47|16385.47|7
1729254770000|2024-10-18 12:32:50|16465.75|16385.75|16464.82|16384.82|16465.75|16385.75|16464.66|16384.66|10
1729254780000|2024-10-18 12:33:00|16464.83|16384.83|16465.19|16385.19|16465.19|16385.19|16464.83|16384.83|8
1729254790000|2024-10-18 12:33:10|16465.27|16385.27|16465.98|16385.98|16465.98|16385.98|16465.02|16385.02|9
1729254800000|2024-10-18 12:33:20|16466.24|16386.24|16467.87|16387.87|16467.87|16387.87|16466.22|16386.22|10
1729254810000|2024-10-18 12:33:30|16468.08|16388.08|16468.86|16388.86|16469.14|16389.14|16468.08|16388.08|10
1729254820000|2024-10-18 12:33:40|16469.28|16389.28|16469.34|16389.34|16469.54|16389.54|16469.15|16389.15|10
1729254830000|2024-10-18 12:33:50|16469.35|16389.35|16468.81|16388.81|16469.4|16389.4|16468.81|16388.81|6
1729254840000|2024-10-18 12:34:00|16469.4|16389.4|16472.11|16392.11|16472.45|16392.45|16469.3|16389.3|9
1729254850000|2024-10-18 12:34:10|16472.12|16392.12|16475.43|16395.43|16475.43|16395.43|16472.12|16392.12|10
1729254860000|2024-10-18 12:34:20|16475.46|16395.46|16474.92|16394.92|16475.49|16395.49|16474.92|16394.92|10
1729254870000|2024-10-18 12:34:30|16475.26|16395.26|16475.37|16395.37|16475.37|16395.37|16474.89|16394.89|10
1729254880000|2024-10-18 12:34:40|16475.26|16395.26|16475.51|16395.51|16475.56|16395.56|16474.96|16394.96|10
1729254890000|2024-10-18 12:34:50|16475.7|16395.7|16476.83|16396.83|16476.83|16396.83|16475.7|16395.7|8
1729254900000|2024-10-18 12:35:00|16477.02|16397.02|16476.59|16396.59|16478.4|16398.4|16476.58|16396.58|10
1729254910000|2024-10-18 12:35:10|16476.58|16396.58|16477.66|16397.66|16479.15|16399.15|16476.39|16396.39|10
1729254920000|2024-10-18 12:35:20|16477.7|16397.7|16473.99|16393.99|16477.76|16397.76|16473.99|16393.99|9
1729254930000|2024-10-18 12:35:30|16474.84|16394.84|16474.76|16394.76|16474.84|16394.84|16474.22|16394.22|8
1729254940000|2024-10-18 12:35:40|16474.66|16394.66|16474.67|16394.67|16474.75|16394.75|16474.53|16394.53|7
1729254950000|2024-10-18 12:35:50|16474.66|16394.66|16471.42|16391.42|16474.68|16394.68|16471.27|16391.27|8
1729254960000|2024-10-18 12:36:00|16471.38|16391.38|16471.03|16391.03|16471.38|16391.38|16470.98|16390.98|8
1729254970000|2024-10-18 12:36:10|16471.16|16391.16|16473.83|16393.83|16474.23|16394.23|16471.16|16391.16|9
1729254980000|2024-10-18 12:36:20|16473.87|16393.87|16471.41|16391.41|16474.5|16394.5|16471.38|16391.38|10
1729254990000|2024-10-18 12:36:30|16471.6|16391.6|16470.86|16390.86|16471.63|16391.63|16470.86|16390.86|10
1729255000000|2024-10-18 12:36:40|16470.33|16390.33|16467.86|16387.86|16470.35|16390.35|16467.86|16387.86|10
1729255010000|2024-10-18 12:36:50|16467.94|16387.94|16467.85|16387.85|16468.48|16388.48|16467.85|16387.85|10
1729255020000|2024-10-18 12:37:00|16467.82|16387.82|16467.48|16387.48|16467.82|16387.82|16467.45|16387.45|10
1729255030000|2024-10-18 12:37:10|16467.51|16387.51|16468.49|16388.49|16468.83|16388.83|16467.51|16387.51|9
1729255040000|2024-10-18 12:37:20|16468.47|16388.47|16468.73|16388.73|16468.86|16388.86|16468.45|16388.45|9
1729255050000|2024-10-18 12:37:30|16468.74|16388.74|16468.91|16388.91|16468.91|16388.91|16467.95|16387.95|9
1729255060000|2024-10-18 12:37:40|16468.9|16388.9|16468.33|16388.33|16470.18|16390.18|16468.04|16388.04|9
1729255070000|2024-10-18 12:37:50|16468.34|16388.34|16467.49|16387.49|16468.34|16388.34|16467.49|16387.49|10
1729255080000|2024-10-18 12:38:00|16466.88|16386.88|16465.78|16385.78|16466.88|16386.88|16465.78|16385.78|10
1729255090000|2024-10-18 12:38:10|16465.77|16385.77|16467.32|16387.32|16467.86|16387.86|16465.77|16385.77|6
1729255100000|2024-10-18 12:38:20|16467.36|16387.36|16466.72|16386.72|16467.36|16387.36|16466.71|16386.71|6
1729255110000|2024-10-18 12:38:30|16466.71|16386.71|16466.73|16386.73|16466.73|16386.73|16466.55|16386.55|7
1729255120000|2024-10-18 12:38:40|16466.6|16386.6|16466.25|16386.25|16466.6|16386.6|16466.07|16386.07|6
1729255130000|2024-10-18 12:38:50|16465.9|16385.9|16465.72|16385.72|16465.9|16385.9|16465.4|16385.4|7
1729255140000|2024-10-18 12:39:00|16465.78|16385.78|16469.03|16389.03|16469.03|16389.03|16465.78|16385.78|10
1729255150000|2024-10-18 12:39:10|16469.04|16389.04|16468.93|16388.93|16469.62|16389.62|16468.93|16388.93|10
1729255160000|2024-10-18 12:39:20|16468.77|16388.77|16468.8|16388.8|16468.81|16388.81|16468.77|16388.77|5
1729255170000|2024-10-18 12:39:30|16468.86|16388.86|16469.8|16389.8|16470.07|16390.07|16468.76|16388.76|9
1729255180000|2024-10-18 12:39:40|16469.54|16389.54|16467.75|16387.75|16469.54|16389.54|16467.75|16387.75|8
1729255190000|2024-10-18 12:39:50|16467.93|16387.93|16469.5|16389.5|16469.5|16389.5|16467.91|16387.91|8
1729255200000|2024-10-18 12:40:00|16469.54|16389.54|16470.62|16390.62|16470.62|16390.62|16469.54|16389.54|10
1729255210000|2024-10-18 12:40:10|16470.82|16390.82|16472.14|16392.14|16472.14|16392.14|16470.4|16390.4|10
1729255220000|2024-10-18 12:40:20|16472.3|16392.3|16472.53|16392.53|16472.6|16392.6|16472.3|16392.3|9
1729255230000|2024-10-18 12:40:30|16472.39|16392.39|16470.91|16390.91|16472.39|16392.39|16470.89|16390.89|9
1729255240000|2024-10-18 12:40:40|16470.82|16390.82|16469.35|16389.35|16470.82|16390.82|16467.97|16387.97|9
1729255250000|2024-10-18 12:40:50|16468.92|16388.92|16468.91|16388.91|16468.93|16388.93|16468.38|16388.38|8
1729255260000|2024-10-18 12:41:00|16468.69|16388.69|16469.77|16389.77|16469.77|16389.77|16468.52|16388.52|10
1729255270000|2024-10-18 12:41:10|16470.22|16390.22|16470.57|16390.57|16471.11|16391.11|16470.19|16390.19|10
1729255280000|2024-10-18 12:41:20|16470.64|16390.64|16469.81|16389.81|16470.66|16390.66|16469.79|16389.79|8
1729255290000|2024-10-18 12:41:30|16469.83|16389.83|16470.49|16390.49|16470.5|16390.5|16469.83|16389.83|10
1729255300000|2024-10-18 12:41:40|16470.8|16390.8|16470.55|16390.55|16470.86|16390.86|16470.1|16390.1|9
1729255310000|2024-10-18 12:41:50|16470.11|16390.11|16469.87|16389.87|16470.68|16390.68|16469.82|16389.82|10
1729255320000|2024-10-18 12:42:00|16469.7|16389.7|16469.85|16389.85|16469.87|16389.87|16469.68|16389.68|9
1729255330000|2024-10-18 12:42:10|16469.68|16389.68|16469.05|16389.05|16469.68|16389.68|16469.05|16389.05|9
1729255340000|2024-10-18 12:42:20|16469.06|16389.06|16469.05|16389.05|16469.07|16389.07|16469.04|16389.04|7
1729255350000|2024-10-18 12:42:30|16469.06|16389.06|16470.14|16390.14|16470.15|16390.15|16469.06|16389.06|10
1729255360000|2024-10-18 12:42:40|16470.16|16390.16|16469.58|16389.58|16470.18|16390.18|16469.5|16389.5|8
1729255370000|2024-10-18 12:42:50|16469.59|16389.59|16470.13|16390.13|16470.5|16390.5|16469.59|16389.59|10
1729255380000|2024-10-18 12:43:00|16470.17|16390.17|16470.38|16390.38|16470.76|16390.76|16470.17|16390.17|9
1729255390000|2024-10-18 12:43:10|16470.11|16390.11|16470.41|16390.41|16470.41|16390.41|16470.11|16390.11|9
1729255400000|2024-10-18 12:43:20|16470.69|16390.69|16471.35|16391.35|16471.35|16391.35|16470.54|16390.54|9
1729255410000|2024-10-18 12:43:30|16472.27|16392.27|16474.24|16394.24|16474.42|16394.42|16472.27|16392.27|8
1729255420000|2024-10-18 12:43:40|16474.29|16394.29|16475.05|16395.05|16475.19|16395.19|16474.29|16394.29|10
1729255430000|2024-10-18 12:43:50|16475.28|16395.28|16475.15|16395.15|16475.86|16395.86|16475.15|16395.15|9
1729255440000|2024-10-18 12:44:00|16475.16|16395.16|16478.29|16398.29|16478.29|16398.29|16475.16|16395.16|8
1729255450000|2024-10-18 12:44:10|16476.9|16396.9|16476.44|16396.44|16476.92|16396.92|16475.93|16395.93|10
1729255460000|2024-10-18 12:44:20|16476.42|16396.42|16477.27|16397.27|16477.27|16397.27|16476.4|16396.4|8
1729255470000|2024-10-18 12:44:30|16478.17|16398.17|16480.3|16400.3|16480.37|16400.37|16478.17|16398.17|10
1729255480000|2024-10-18 12:44:40|16480.26|16400.26|16479.22|16399.22|16480.26|16400.26|16479.19|16399.19|9
1729255490000|2024-10-18 12:44:50|16479.21|16399.21|16479.14|16399.14|16479.21|16399.21|16479.14|16399.14|6
1729255500000|2024-10-18 12:45:00|16478.83|16398.83|16476.3|16396.3|16479.29|16399.29|16476.3|16396.3|8
1729255510000|2024-10-18 12:45:10|16476.23|16396.23|16473.99|16393.99|16476.23|16396.23|16473.99|16393.99|10
1729255520000|2024-10-18 12:45:20|16473.98|16393.98|16474.68|16394.68|16474.68|16394.68|16473.4|16393.4|10
1729255530000|2024-10-18 12:45:30|16474.46|16394.46|16473.97|16393.97|16474.46|16394.46|16473.96|16393.96|10
1729255540000|2024-10-18 12:45:40|16473.65|16393.65|16472.73|16392.73|16473.66|16393.66|16472.73|16392.73|9
1729255550000|2024-10-18 12:45:50|16472.36|16392.36|16471.93|16391.93|16472.36|16392.36|16471.82|16391.82|7
1729255560000|2024-10-18 12:46:00|16471.88|16391.88|16472.5|16392.5|16472.5|16392.5|16471.75|16391.75|9
1729255570000|2024-10-18 12:46:10|16472.49|16392.49|16470.58|16390.58|16472.49|16392.49|16470.58|16390.58|10
1729255580000|2024-10-18 12:46:20|16470.38|16390.38|16470.19|16390.19|16470.38|16390.38|16470.09|16390.09|9
1729255590000|2024-10-18 12:46:30|16470.22|16390.22|16470.88|16390.88|16470.88|16390.88|16470.19|16390.19|7
1729255600000|2024-10-18 12:46:40|16470.44|16390.44|16468.5|16388.5|16470.44|16390.44|16468.5|16388.5|10
1729255610000|2024-10-18 12:46:50|16468.37|16388.37|16466.61|16386.61|16468.37|16388.37|16466.58|16386.58|10
1729255620000|2024-10-18 12:47:00|16466.62|16386.62|16465.48|16385.48|16466.62|16386.62|16465.45|16385.45|9
1729255630000|2024-10-18 12:47:10|16465.28|16385.28|16464.76|16384.76|16465.28|16385.28|16464.69|16384.69|9
1729255640000|2024-10-18 12:47:20|16464.7|16384.7|16465.23|16385.23|16465.27|16385.27|16464.7|16384.7|10
1729255650000|2024-10-18 12:47:30|16465.32|16385.32|16464.94|16384.94|16465.32|16385.32|16464.94|16384.94|9
1729255660000|2024-10-18 12:47:40|16464.95|16384.95|16464.48|16384.48|16465.59|16385.59|16464.48|16384.48|7
1729255670000|2024-10-18 12:47:50|16464.17|16384.17|16464.21|16384.21|16464.58|16384.58|16464.07|16384.07|7
1729255680000|2024-10-18 12:48:00|16464.18|16384.18|16463.72|16383.72|16464.34|16384.34|16463.72|16383.72|8
1729255690000|2024-10-18 12:48:10|16463.73|16383.73|16463.64|16383.64|16464.09|16384.09|16463.64|16383.64|7
1729255700000|2024-10-18 12:48:20|16463.65|16383.65|16463.61|16383.61|16464.49|16384.49|16463.55|16383.55|10
1729255710000|2024-10-18 12:48:30|16463.57|16383.57|16462.8|16382.8|16463.57|16383.57|16462.63|16382.63|10
1729255720000|2024-10-18 12:48:40|16462.75|16382.75|16460.58|16380.58|16462.8|16382.8|16460.36|16380.36|8
1729255730000|2024-10-18 12:48:50|16460.63|16380.63|16461.11|16381.11|16461.42|16381.42|16460.63|16380.63|10
1729255740000|2024-10-18 12:49:00|16460.73|16380.73|16459.86|16379.86|16460.73|16380.73|16459.78|16379.78|8
1729255750000|2024-10-18 12:49:10|16459.58|16379.58|16459.58|16379.58|16459.82|16379.82|16459.25|16379.25|10
1729255760000|2024-10-18 12:49:20|16459.22|16379.22|16459.03|16379.03|16459.22|16379.22|16459.03|16379.03|9
1729255770000|2024-10-18 12:49:30|16458.96|16378.96|16457.77|16377.77|16458.96|16378.96|16457.76|16377.76|10
1729255780000|2024-10-18 12:49:40|16457.7|16377.7|16457.68|16377.68|16458.08|16378.08|16457.65|16377.65|7
1729255790000|2024-10-18 12:49:50|16457.67|16377.67|16457.48|16377.48|16457.67|16377.67|16457.48|16377.48|6
1729255800000|2024-10-18 12:50:00|16457.52|16377.52|16455.69|16375.69|16457.54|16377.54|16455.59|16375.59|8
1729255810000|2024-10-18 12:50:10|16455.68|16375.68|16454.67|16374.67|16455.68|16375.68|16454.67|16374.67|10
1729255820000|2024-10-18 12:50:20|16454.62|16374.62|16453.93|16373.93|16454.62|16374.62|16453.92|16373.92|10
1729255830000|2024-10-18 12:50:30|16453.91|16373.91|16453.55|16373.55|16453.91|16373.91|16453.47|16373.47|10
1729255840000|2024-10-18 12:50:40|16453.5|16373.5|16453.44|16373.44|16453.5|16373.5|16453.44|16373.44|6
1729255850000|2024-10-18 12:50:50|16453.47|16373.47|16453.54|16373.54|16453.55|16373.55|16453.47|16373.47|6
1729255860000|2024-10-18 12:51:00|16453.55|16373.55|16458.4|16378.4|16458.43|16378.43|16453.55|16373.55|10
1729255870000|2024-10-18 12:51:10|16458.44|16378.44|16459.41|16379.41|16459.41|16379.41|16458.23|16378.23|10
1729255880000|2024-10-18 12:51:20|16459.42|16379.42|16462|16382|16462|16382|16459.42|16379.42|10
1729255890000|2024-10-18 12:51:30|16462.01|16382.01|16461.31|16381.31|16462.02|16382.02|16461.31|16381.31|8
1729255900000|2024-10-18 12:51:40|16460.83|16380.83|16457.9|16377.9|16460.83|16380.83|16456.94|16376.94|10
1729255910000|2024-10-18 12:51:50|16458.75|16378.75|16457.49|16377.49|16458.88|16378.88|16457.41|16377.41|9
1729255920000|2024-10-18 12:52:00|16457.98|16377.98|16455.59|16375.59|16457.99|16377.99|16455.21|16375.21|10
1729255930000|2024-10-18 12:52:10|16455.58|16375.58|16455.4|16375.4|16455.67|16375.67|16455.4|16375.4|10
1729255940000|2024-10-18 12:52:20|16456.09|16376.09|16455.93|16375.93|16456.15|16376.15|16455.29|16375.29|10
1729255950000|2024-10-18 12:52:30|16456.06|16376.06|16455.9|16375.9|16456.15|16376.15|16455.9|16375.9|8
1729255960000|2024-10-18 12:52:40|16455.86|16375.86|16454.7|16374.7|16455.86|16375.86|16454.62|16374.62|10
1729255970000|2024-10-18 12:52:50|16454.77|16374.77|16455.71|16375.71|16455.85|16375.85|16454.77|16374.77|10
1729255980000|2024-10-18 12:53:00|16455.74|16375.74|16455.67|16375.67|16455.86|16375.86|16455.67|16375.67|9
1729255990000|2024-10-18 12:53:10|16454.64|16374.64|16454.69|16374.69|16454.77|16374.77|16454.51|16374.51|9
1729256000000|2024-10-18 12:53:20|16454.67|16374.67|16454.7|16374.7|16454.7|16374.7|16454.66|16374.66|7
1729256010000|2024-10-18 12:53:30|16454.61|16374.61|16454.27|16374.27|16454.61|16374.61|16454.27|16374.27|10
1729256020000|2024-10-18 12:53:40|16454.26|16374.26|16454.56|16374.56|16454.56|16374.56|16454.26|16374.26|7
1729256030000|2024-10-18 12:53:50|16454.67|16374.67|16455.95|16375.95|16456.26|16376.26|16454.67|16374.67|10
1729256040000|2024-10-18 12:54:00|16455.94|16375.94|16456.03|16376.03|16456.09|16376.09|16455.94|16375.94|7
1729256050000|2024-10-18 12:54:10|16456.06|16376.06|16457.11|16377.11|16457.11|16377.11|16456.06|16376.06|8
1729256060000|2024-10-18 12:54:20|16458.01|16378.01|16460.81|16380.81|16460.81|16380.81|16458.01|16378.01|10
1729256070000|2024-10-18 12:54:30|16460.64|16380.64|16461.02|16381.02|16461.62|16381.62|16460.49|16380.49|10
1729256080000|2024-10-18 12:54:40|16460.87|16380.87|16459.04|16379.04|16460.87|16380.87|16458.59|16378.59|9
1729256090000|2024-10-18 12:54:50|16459.03|16379.03|16458.3|16378.3|16459.05|16379.05|16458.3|16378.3|7
1729256100000|2024-10-18 12:55:00|16456.84|16376.84|16457.43|16377.43|16457.45|16377.45|16456.08|16376.08|10
1729256110000|2024-10-18 12:55:10|16456.98|16376.98|16456.26|16376.26|16457.33|16377.33|16456.26|16376.26|10
1729256120000|2024-10-18 12:55:20|16457.43|16377.43|16455.63|16375.63|16457.43|16377.43|16455.63|16375.63|6
1729256130000|2024-10-18 12:55:30|16455.61|16375.61|16455.63|16375.63|16455.83|16375.83|16455.59|16375.59|8
1729256140000|2024-10-18 12:55:40|16455.64|16375.64|16455.99|16375.99|16455.99|16375.99|16455.64|16375.64|8
1729256150000|2024-10-18 12:55:50|16456.01|16376.01|16455.66|16375.66|16456.82|16376.82|16455.6|16375.6|9
1729256160000|2024-10-18 12:56:00|16455.69|16375.69|16457.23|16377.23|16457.82|16377.82|16455.69|16375.69|9
1729256170000|2024-10-18 12:56:10|16457.24|16377.24|16455.89|16375.89|16457.28|16377.28|16455.89|16375.89|7
1729256180000|2024-10-18 12:56:20|16457.13|16377.13|16456.93|16376.93|16457.13|16377.13|16456.92|16376.92|9
1729256190000|2024-10-18 12:56:30|16456.92|16376.92|16457.38|16377.38|16457.46|16377.46|16456.92|16376.92|9
1729256200000|2024-10-18 12:56:40|16457.44|16377.44|16456.53|16376.53|16457.44|16377.44|16456.31|16376.31|9
1729256210000|2024-10-18 12:56:50|16456.7|16376.7|16456.41|16376.41|16456.73|16376.73|16456.41|16376.41|9
1729256220000|2024-10-18 12:57:00|16456.4|16376.4|16456.42|16376.42|16456.7|16376.7|16456.4|16376.4|10
1729256230000|2024-10-18 12:57:10|16456.41|16376.41|16457.79|16377.79|16457.96|16377.96|16456.35|16376.35|9
1729256240000|2024-10-18 12:57:20|16457.7|16377.7|16455.51|16375.51|16457.7|16377.7|16455.51|16375.51|8
1729256250000|2024-10-18 12:57:30|16455.47|16375.47|16455.19|16375.19|16455.47|16375.47|16455.17|16375.17|6
1729256260000|2024-10-18 12:57:40|16454.68|16374.68|16455.33|16375.33|16455.33|16375.33|16454.65|16374.65|10
1729256270000|2024-10-18 12:57:50|16455.07|16375.07|16454.82|16374.82|16455.14|16375.14|16454.58|16374.58|9
1729256280000|2024-10-18 12:58:00|16454.47|16374.47|16454.46|16374.46|16454.47|16374.47|16454.35|16374.35|9
1729256290000|2024-10-18 12:58:10|16454.4|16374.4|16454.61|16374.61|16454.61|16374.61|16454.07|16374.07|9
1729256300000|2024-10-18 12:58:20|16454.65|16374.65|16454.58|16374.58|16454.65|16374.65|16454.45|16374.45|8
1729256310000|2024-10-18 12:58:30|16454.61|16374.61|16455.06|16375.06|16455.26|16375.26|16454.51|16374.51|9
1729256320000|2024-10-18 12:58:40|16455.13|16375.13|16455.26|16375.26|16455.37|16375.37|16455.13|16375.13|9
1729256330000|2024-10-18 12:58:50|16455.64|16375.64|16456.84|16376.84|16456.84|16376.84|16455.64|16375.64|10
1729256340000|2024-10-18 12:59:00|16456.51|16376.51|16456.54|16376.54|16456.54|16376.54|16455.78|16375.78|9
1729256350000|2024-10-18 12:59:10|16456.58|16376.58|16456.22|16376.22|16457.15|16377.15|16456.22|16376.22|8
1729256360000|2024-10-18 12:59:20|16456.97|16376.97|16456.89|16376.89|16457|16377|16456.79|16376.79|9
1729256370000|2024-10-18 12:59:30|16457.16|16377.16|16456.08|16376.08|16457.16|16377.16|16456.08|16376.08|8
1729256380000|2024-10-18 12:59:40|16456.07|16376.07|16457.07|16377.07|16457.61|16377.61|16456.07|16376.07|10
1729256390000|2024-10-18 12:59:50|16457.08|16377.08|16457.74|16377.74|16457.74|16377.74|16457.08|16377.08|8
1729256400000|2024-10-18 13:00:00|16457.75|16377.75|16457.46|16377.46|16457.87|16377.87|16457.46|16377.46|9
1729256410000|2024-10-18 13:00:10|16457.47|16377.47|16458.64|16378.64|16458.64|16378.64|16457.4|16377.4|7
1729256420000|2024-10-18 13:00:20|16458.75|16378.75|16465.14|16385.14|16465.14|16385.14|16458.75|16378.75|10
1729256430000|2024-10-18 13:00:30|16465.16|16385.16|16465.31|16385.31|16465.65|16385.65|16465.16|16385.16|9
1729256440000|2024-10-18 13:00:40|16465.18|16385.18|16465.92|16385.92|16465.97|16385.97|16465.18|16385.18|9
1729256450000|2024-10-18 13:00:50|16466.13|16386.13|16467.55|16387.55|16467.55|16387.55|16466.13|16386.13|9
1729256460000|2024-10-18 13:01:00|16467.57|16387.57|16466.74|16386.74|16467.57|16387.57|16466.74|16386.74|8
1729256470000|2024-10-18 13:01:10|16466.73|16386.73|16466.04|16386.04|16466.73|16386.73|16465.42|16385.42|10
1729256480000|2024-10-18 13:01:20|16466.02|16386.02|16466.56|16386.56|16466.99|16386.99|16465.96|16385.96|10
1729256490000|2024-10-18 13:01:30|16466.42|16386.42|16461.47|16381.47|16466.53|16386.53|16461.47|16381.47|10
1729256500000|2024-10-18 13:01:40|16461.14|16381.14|16458.24|16378.24|16461.14|16381.14|16458.2|16378.2|10
1729256510000|2024-10-18 13:01:50|16458.25|16378.25|16457.28|16377.28|16458.5|16378.5|16457.28|16377.28|9
1729256520000|2024-10-18 13:02:00|16456.77|16376.77|16457.34|16377.34|16457.34|16377.34|16455.62|16375.62|10
1729256530000|2024-10-18 13:02:10|16457.35|16377.35|16460.28|16380.28|16460.28|16380.28|16457.35|16377.35|9
1729256540000|2024-10-18 13:02:20|16460.89|16380.89|16467.15|16387.15|16467.15|16387.15|16460.89|16380.89|10
1729256550000|2024-10-18 13:02:30|16467.46|16387.46|16467.53|16387.53|16467.53|16387.53|16466.68|16386.68|9
1729256560000|2024-10-18 13:02:40|16467.64|16387.64|16468.86|16388.86|16469.25|16389.25|16467.64|16387.64|10
1729256570000|2024-10-18 13:02:50|16468.95|16388.95|16469.69|16389.69|16469.72|16389.72|16468.57|16388.57|8
1729256580000|2024-10-18 13:03:00|16469.89|16389.89|16469.17|16389.17|16469.89|16389.89|16468.43|16388.43|10
1729256590000|2024-10-18 13:03:10|16474.51|16394.51|16475.83|16395.83|16475.83|16395.83|16473.64|16393.64|10
1729256600000|2024-10-18 13:03:20|16476.82|16396.82|16478.54|16398.54|16478.54|16398.54|16476.51|16396.51|10
1729256610000|2024-10-18 13:03:30|16478.53|16398.53|16480.49|16400.49|16480.49|16400.49|16478.53|16398.53|8
1729256620000|2024-10-18 13:03:40|16481.27|16401.27|16483.22|16403.22|16483.22|16403.22|16481.27|16401.27|9
1729256630000|2024-10-18 13:03:50|16483.23|16403.23|16487.61|16407.61|16487.61|16407.61|16483.23|16403.23|8
1729256640000|2024-10-18 13:04:00|16487.9|16407.9|16488.93|16408.93|16488.93|16408.93|16487.64|16407.64|10
1729256650000|2024-10-18 13:04:10|16488.99|16408.99|16500.81|16420.81|16500.81|16420.81|16488.53|16408.53|10
1729256660000|2024-10-18 13:04:20|16500.34|16420.34|16501.27|16421.27|16501.72|16421.72|16500.34|16420.34|10
1729256670000|2024-10-18 13:04:30|16500.94|16420.94|16495.64|16415.64|16500.94|16420.94|16495.64|16415.64|10
1729256680000|2024-10-18 13:04:40|16496.55|16416.55|16496.14|16416.14|16496.85|16416.85|16496.14|16416.14|8
1729256690000|2024-10-18 13:04:50|16496.17|16416.17|16495.8|16415.8|16496.27|16416.27|16495.8|16415.8|9
1729256700000|2024-10-18 13:05:00|16494.45|16414.45|16491.12|16411.12|16494.45|16414.45|16491.09|16411.09|9
1729256710000|2024-10-18 13:05:10|16491.13|16411.13|16493.28|16413.28|16493.61|16413.61|16491.13|16411.13|7
1729256720000|2024-10-18 13:05:20|16493.49|16413.49|16491.21|16411.21|16493.59|16413.59|16491.21|16411.21|8
1729256730000|2024-10-18 13:05:30|16491.2|16411.2|16492.51|16412.51|16492.51|16412.51|16491.13|16411.13|8
1729256740000|2024-10-18 13:05:40|16493.54|16413.54|16495.96|16415.96|16496.05|16416.05|16493.54|16413.54|7
1729256750000|2024-10-18 13:05:50|16496.31|16416.31|16493.81|16413.81|16496.31|16416.31|16493.81|16413.81|9
1729256760000|2024-10-18 13:06:00|16493.53|16413.53|16494.79|16414.79|16494.79|16414.79|16493.53|16413.53|9
1729256770000|2024-10-18 13:06:10|16494.81|16414.81|16493.07|16413.07|16495.84|16415.84|16493.07|16413.07|9
1729256780000|2024-10-18 13:06:20|16492.99|16412.99|16492.36|16412.36|16492.99|16412.99|16491.34|16411.34|9
1729256790000|2024-10-18 13:06:30|16492.28|16412.28|16493.36|16413.36|16493.37|16413.37|16491.69|16411.69|9
1729256800000|2024-10-18 13:06:40|16493.05|16413.05|16492.09|16412.09|16493.05|16413.05|16491.74|16411.74|8
1729256810000|2024-10-18 13:06:50|16491.92|16411.92|16492.71|16412.71|16492.71|16412.71|16491.92|16411.92|10
1729256820000|2024-10-18 13:07:00|16492.72|16412.72|16492.48|16412.48|16492.72|16412.72|16492.31|16412.31|8
1729256830000|2024-10-18 13:07:10|16492.43|16412.43|16493.4|16413.4|16493.4|16413.4|16492.14|16412.14|10
1729256840000|2024-10-18 13:07:20|16492.85|16412.85|16493.02|16413.02|16493.11|16413.11|16492.85|16412.85|9
1729256850000|2024-10-18 13:07:30|16493.04|16413.04|16493.59|16413.59|16493.7|16413.7|16493.04|16413.04|9
1729256860000|2024-10-18 13:07:40|16493.58|16413.58|16492.4|16412.4|16493.58|16413.58|16492.4|16412.4|9
1729256870000|2024-10-18 13:07:50|16492.31|16412.31|16490.13|16410.13|16492.32|16412.32|16490.13|16410.13|7
1729256880000|2024-10-18 13:08:00|16488.84|16408.84|16488.21|16408.21|16489.15|16409.15|16488.21|16408.21|10
1729256890000|2024-10-18 13:08:10|16489.26|16409.26|16488.63|16408.63|16489.57|16409.57|16488.63|16408.63|9
1729256900000|2024-10-18 13:08:20|16488.62|16408.62|16488.77|16408.77|16488.77|16408.77|16488.13|16408.13|7
1729256910000|2024-10-18 13:08:30|16488.27|16408.27|16487.74|16407.74|16488.86|16408.86|16487.74|16407.74|8
1729256920000|2024-10-18 13:08:40|16487.7|16407.7|16490.11|16410.11|16490.11|16410.11|16487.67|16407.67|10
1729256930000|2024-10-18 13:08:50|16490.12|16410.12|16489.8|16409.8|16490.12|16410.12|16489.54|16409.54|7
1729256940000|2024-10-18 13:09:00|16489.41|16409.41|16494.02|16414.02|16494.02|16414.02|16489.41|16409.41|10
1729256950000|2024-10-18 13:09:10|16494.12|16414.12|16496.39|16416.39|16496.54|16416.54|16494.01|16414.01|10
1729256960000|2024-10-18 13:09:20|16496.81|16416.81|16495.91|16415.91|16496.81|16416.81|16495.57|16415.57|8
1729256970000|2024-10-18 13:09:30|16496.17|16416.17|16495.65|16415.65|16496.36|16416.36|16495.65|16415.65|8
1729256980000|2024-10-18 13:09:40|16495.66|16415.66|16497.36|16417.36|16497.36|16417.36|16495.64|16415.64|6
1729256990000|2024-10-18 13:09:50|16497.09|16417.09|16497.52|16417.52|16497.69|16417.69|16497.09|16417.09|8
1729257000000|2024-10-18 13:10:00|16497.48|16417.48|16497.84|16417.84|16497.88|16417.88|16496.78|16416.78|10
1729257010000|2024-10-18 13:10:10|16497.83|16417.83|16496.68|16416.68|16497.83|16417.83|16496.68|16416.68|9
1729257020000|2024-10-18 13:10:20|16498.66|16418.66|16498.44|16418.44|16498.66|16418.66|16498.41|16418.41|8
1729257030000|2024-10-18 13:10:30|16498.76|16418.76|16496.49|16416.49|16499.37|16419.37|16496.49|16416.49|7
1729257040000|2024-10-18 13:10:40|16496.51|16416.51|16495.02|16415.02|16496.51|16416.51|16495.02|16415.02|9
1729257050000|2024-10-18 13:10:50|16495.04|16415.04|16495.08|16415.08|16495.47|16415.47|16495.01|16415.01|9
1729257060000|2024-10-18 13:11:00|16495.1|16415.1|16494.58|16414.58|16495.49|16415.49|16494.3|16414.3|8
1729257070000|2024-10-18 13:11:10|16495.67|16415.67|16489.69|16409.69|16495.67|16415.67|16489.69|16409.69|9
1729257080000|2024-10-18 13:11:20|16489.58|16409.58|16490.3|16410.3|16490.8|16410.8|16489.53|16409.53|10
1729257090000|2024-10-18 13:11:30|16490.41|16410.41|16489.53|16409.53|16490.41|16410.41|16489.46|16409.46|9
1729257100000|2024-10-18 13:11:40|16489.5|16409.5|16489.45|16409.45|16489.94|16409.94|16489.22|16409.22|10
1729257110000|2024-10-18 13:11:50|16489.53|16409.53|16489.82|16409.82|16489.86|16409.86|16489.53|16409.53|10
1729257120000|2024-10-18 13:12:00|16489.79|16409.79|16490.32|16410.32|16490.32|16410.32|16488.53|16408.53|10
1729257130000|2024-10-18 13:12:10|16490.11|16410.11|16490.94|16410.94|16491.15|16411.15|16490.11|16410.11|9
1729257140000|2024-10-18 13:12:20|16489.88|16409.88|16490.57|16410.57|16490.57|16410.57|16489.88|16409.88|10
1729257150000|2024-10-18 13:12:30|16490.59|16410.59|16490.63|16410.63|16490.72|16410.72|16490.24|16410.24|8
1729257160000|2024-10-18 13:12:40|16490.49|16410.49|16490.3|16410.3|16490.5|16410.5|16490.3|16410.3|10
1729257170000|2024-10-18 13:12:50|16490.27|16410.27|16490.51|16410.51|16490.8|16410.8|16490.27|16410.27|7
1729257180000|2024-10-18 13:13:00|16490.54|16410.54|16490.43|16410.43|16491.2|16411.2|16490.43|16410.43|9
1729257190000|2024-10-18 13:13:10|16490.41|16410.41|16491.29|16411.29|16491.29|16411.29|16490.33|16410.33|9
1729257200000|2024-10-18 13:13:20|16491.27|16411.27|16491.71|16411.71|16491.76|16411.76|16491|16411|7
1729257210000|2024-10-18 13:13:30|16491.73|16411.73|16492.44|16412.44|16492.46|16412.46|16491.73|16411.73|9
1729257220000|2024-10-18 13:13:40|16492.46|16412.46|16492.43|16412.43|16492.5|16412.5|16492.43|16412.43|8
1729257230000|2024-10-18 13:13:50|16492.44|16412.44|16492.24|16412.24|16492.44|16412.44|16492.17|16412.17|8
1729257240000|2024-10-18 13:14:00|16492.28|16412.28|16493.15|16413.15|16493.15|16413.15|16492.28|16412.28|7
1729257250000|2024-10-18 13:14:10|16493.16|16413.16|16493.1|16413.1|16493.18|16413.18|16493|16413|8
1729257260000|2024-10-18 13:14:20|16493.13|16413.13|16493.2|16413.2|16493.24|16413.24|16493.13|16413.13|8
1729257270000|2024-10-18 13:14:30|16493.08|16413.08|16492.84|16412.84|16493.08|16413.08|16492.69|16412.69|8
1729257280000|2024-10-18 13:14:40|16493.63|16413.63|16493.6|16413.6|16493.63|16413.63|16493.6|16413.6|8
1729257290000|2024-10-18 13:14:50|16493.61|16413.61|16493.39|16413.39|16493.61|16413.61|16492.93|16412.93|6
1729257300000|2024-10-18 13:15:00|16493.45|16413.45|16494.53|16414.53|16494.53|16414.53|16493.44|16413.44|8
1729257310000|2024-10-18 13:15:10|16495.02|16415.02|16495.44|16415.44|16495.47|16415.47|16495.02|16415.02|8
1729257320000|2024-10-18 13:15:20|16495.43|16415.43|16493.71|16413.71|16495.43|16415.43|16493.65|16413.65|10
1729257330000|2024-10-18 13:15:30|16493.7|16413.7|16493.84|16413.84|16493.94|16413.94|16493.59|16413.59|8
1729257340000|2024-10-18 13:15:40|16493.83|16413.83|16493.02|16413.02|16493.83|16413.83|16493.02|16413.02|9
1729257350000|2024-10-18 13:15:50|16492.96|16412.96|16494.13|16414.13|16494.13|16414.13|16492.85|16412.85|9
1729257360000|2024-10-18 13:16:00|16494.18|16414.18|16495.81|16415.81|16495.84|16415.84|16494.18|16414.18|10
1729257370000|2024-10-18 13:16:10|16495.79|16415.79|16498.08|16418.08|16498.17|16418.17|16495.79|16415.79|9
1729257380000|2024-10-18 13:16:20|16497.59|16417.59|16497.31|16417.31|16497.59|16417.59|16497.31|16417.31|8
1729257390000|2024-10-18 13:16:30|16497.3|16417.3|16498.33|16418.33|16498.33|16418.33|16497.3|16417.3|9
1729257400000|2024-10-18 13:16:40|16498.34|16418.34|16500.73|16420.73|16500.73|16420.73|16498.34|16418.34|10
1729257410000|2024-10-18 13:16:50|16500.31|16420.31|16499.64|16419.64|16500.37|16420.37|16499.64|16419.64|8
1729257420000|2024-10-18 13:17:00|16499.61|16419.61|16500.48|16420.48|16500.53|16420.53|16499.6|16419.6|10
1729257430000|2024-10-18 13:17:10|16499.92|16419.92|16497.97|16417.97|16500.59|16420.59|16497.97|16417.97|10
1729257440000|2024-10-18 13:17:20|16497.83|16417.83|16501.14|16421.14|16502.8|16422.8|16497.69|16417.69|10
1729257450000|2024-10-18 13:17:30|16500.98|16420.98|16497.33|16417.33|16501.07|16421.07|16497.26|16417.26|10
1729257460000|2024-10-18 13:17:40|16497.07|16417.07|16496.09|16416.09|16497.1|16417.1|16496.09|16416.09|10
1729257470000|2024-10-18 13:17:50|16495.35|16415.35|16492.44|16412.44|16495.35|16415.35|16492.44|16412.44|10
1729257480000|2024-10-18 13:18:00|16492.39|16412.39|16493.43|16413.43|16493.97|16413.97|16491.83|16411.83|10
1729257490000|2024-10-18 13:18:10|16494.19|16414.19|16496.89|16416.89|16496.89|16416.89|16494.19|16414.19|10
1729257500000|2024-10-18 13:18:20|16496.95|16416.95|16497.26|16417.26|16497.26|16417.26|16496.63|16416.63|9
1729257510000|2024-10-18 13:18:30|16497.83|16417.83|16499.14|16419.14|16499.82|16419.82|16497.83|16417.83|9
1729257520000|2024-10-18 13:18:40|16500.81|16420.81|16500.35|16420.35|16500.86|16420.86|16499.45|16419.45|10
1729257530000|2024-10-18 13:18:50|16499.9|16419.9|16500.29|16420.29|16500.32|16420.32|16499.9|16419.9|9
1729257540000|2024-10-18 13:19:00|16500.78|16420.78|16501.25|16421.25|16501.25|16421.25|16500.27|16420.27|10
1729257550000|2024-10-18 13:19:10|16501.22|16421.22|16502.77|16422.77|16503.1|16423.1|16501.2|16421.2|8
1729257560000|2024-10-18 13:19:20|16502.62|16422.62|16502.96|16422.96|16503.6|16423.6|16502.62|16422.62|9
1729257570000|2024-10-18 13:19:30|16502.95|16422.95|16503.56|16423.56|16503.6|16423.6|16502.95|16422.95|9
1729257580000|2024-10-18 13:19:40|16503.39|16423.39|16503.9|16423.9|16503.97|16423.97|16503.39|16423.39|8
1729257590000|2024-10-18 13:19:50|16503.85|16423.85|16503.44|16423.44|16504.33|16424.33|16503.44|16423.44|9
1729257600000|2024-10-18 13:20:00|16503.36|16423.36|16503.3|16423.3|16503.48|16423.48|16502.85|16422.85|9
1729257610000|2024-10-18 13:20:10|16502.53|16422.53|16502.06|16422.06|16502.6|16422.6|16502.06|16422.06|9
1729257620000|2024-10-18 13:20:20|16502.05|16422.05|16501.26|16421.26|16502.05|16422.05|16500.39|16420.39|10
1729257630000|2024-10-18 13:20:30|16501.25|16421.25|16500.68|16420.68|16501.25|16421.25|16500.68|16420.68|10
1729257640000|2024-10-18 13:20:40|16500.63|16420.63|16501.9|16421.9|16501.91|16421.91|16500.58|16420.58|9
1729257650000|2024-10-18 13:20:50|16501.96|16421.96|16501.83|16421.83|16502.11|16422.11|16501.62|16421.62|10
1729257660000|2024-10-18 13:21:00|16501.84|16421.84|16501.99|16421.99|16501.99|16421.99|16501.83|16421.83|9
1729257670000|2024-10-18 13:21:10|16502|16422|16500.87|16420.87|16502.06|16422.06|16500.87|16420.87|9
1729257680000|2024-10-18 13:21:20|16501.01|16421.01|16500.4|16420.4|16501.26|16421.26|16500.24|16420.24|8
1729257690000|2024-10-18 13:21:30|16500.41|16420.41|16495.99|16415.99|16500.5|16420.5|16495.99|16415.99|5
1729257700000|2024-10-18 13:21:40|16496.54|16416.54|16497.23|16417.23|16498|16418|16496.54|16416.54|10
1729257710000|2024-10-18 13:21:50|16496.62|16416.62|16496.92|16416.92|16497.32|16417.32|16496.57|16416.57|9
1729257720000|2024-10-18 13:22:00|16496.95|16416.95|16497.36|16417.36|16497.92|16417.92|16496.83|16416.83|7
1729257730000|2024-10-18 13:22:10|16497.81|16417.81|16498.16|16418.16|16498.16|16418.16|16497.6|16417.6|7
1729257740000|2024-10-18 13:22:20|16498.15|16418.15|16499.04|16419.04|16499.04|16419.04|16497.92|16417.92|7
1729257750000|2024-10-18 13:22:30|16499.09|16419.09|16500.28|16420.28|16500.72|16420.72|16499.09|16419.09|10
1729257760000|2024-10-18 13:22:40|16500.69|16420.69|16501.39|16421.39|16501.39|16421.39|16500.69|16420.69|7
1729257770000|2024-10-18 13:22:50|16501.4|16421.4|16501.52|16421.52|16501.56|16421.56|16501.4|16421.4|9
1729257780000|2024-10-18 13:23:00|16501.5|16421.5|16501.67|16421.67|16502.02|16422.02|16501.5|16421.5|7
1729257790000|2024-10-18 13:23:10|16501.7|16421.7|16502.18|16422.18|16502.25|16422.25|16501.68|16421.68|9
1729257800000|2024-10-18 13:23:20|16502.17|16422.17|16502.2|16422.2|16502.2|16422.2|16501.65|16421.65|10
1729257810000|2024-10-18 13:23:30|16502.17|16422.17|16503.32|16423.32|16503.35|16423.35|16502.17|16422.17|8
1729257820000|2024-10-18 13:23:40|16503.4|16423.4|16504.57|16424.57|16504.58|16424.58|16503.39|16423.39|9
1729257830000|2024-10-18 13:23:50|16504.54|16424.54|16505.48|16425.48|16505.74|16425.74|16504.54|16424.54|9
1729257840000|2024-10-18 13:24:00|16505.89|16425.89|16506.41|16426.41|16507.1|16427.1|16505.89|16425.89|7
1729257850000|2024-10-18 13:24:10|16506.4|16426.4|16506.25|16426.25|16506.4|16426.4|16506.25|16426.25|9
1729257860000|2024-10-18 13:24:20|16506.27|16426.27|16507.83|16427.83|16509.15|16429.15|16506.27|16426.27|7
1729257870000|2024-10-18 13:24:30|16509.46|16429.46|16506.88|16426.88|16509.46|16429.46|16506.88|16426.88|9
1729257880000|2024-10-18 13:24:40|16506.86|16426.86|16504.22|16424.22|16506.86|16426.86|16504.22|16424.22|9
1729257890000|2024-10-18 13:24:50|16504.19|16424.19|16503.07|16423.07|16504.26|16424.26|16503.07|16423.07|9
1729257900000|2024-10-18 13:25:00|16502.85|16422.85|16501.1|16421.1|16502.85|16422.85|16500.65|16420.65|10
1729257910000|2024-10-18 13:25:10|16501.08|16421.08|16499.16|16419.16|16501.08|16421.08|16498.76|16418.76|10
1729257920000|2024-10-18 13:25:20|16499.13|16419.13|16498.03|16418.03|16499.13|16419.13|16497.66|16417.66|9
1729257930000|2024-10-18 13:25:30|16498.01|16418.01|16495.83|16415.83|16498.08|16418.08|16495.83|16415.83|9
1729257940000|2024-10-18 13:25:40|16495.82|16415.82|16490.97|16410.97|16495.82|16415.82|16490.97|16410.97|10
1729257950000|2024-10-18 13:25:50|16491.52|16411.52|16490.72|16410.72|16491.56|16411.56|16490.11|16410.11|9
1729257960000|2024-10-18 13:26:00|16490.63|16410.63|16491.17|16411.17|16491.55|16411.55|16489.65|16409.65|10
1729257970000|2024-10-18 13:26:10|16488.34|16408.34|16487.02|16407.02|16488.77|16408.77|16487.02|16407.02|10
1729257980000|2024-10-18 13:26:20|16486.73|16406.73|16488.19|16408.19|16488.19|16408.19|16486.7|16406.7|8
1729257990000|2024-10-18 13:26:30|16487.92|16407.92|16487.95|16407.95|16487.95|16407.95|16487.75|16407.75|7
1729258000000|2024-10-18 13:26:40|16487.98|16407.98|16491.61|16411.61|16491.61|16411.61|16487.98|16407.98|9
1729258010000|2024-10-18 13:26:50|16491.63|16411.63|16492.28|16412.28|16492.28|16412.28|16490.96|16410.96|10
1729258020000|2024-10-18 13:27:00|16492.02|16412.02|16492.39|16412.39|16492.48|16412.48|16491.64|16411.64|10
1729258030000|2024-10-18 13:27:10|16492.37|16412.37|16492.9|16412.9|16492.94|16412.94|16492.37|16412.37|10
1729258040000|2024-10-18 13:27:20|16492.89|16412.89|16492.75|16412.75|16493.41|16413.41|16492.52|16412.52|9
1729258050000|2024-10-18 13:27:30|16492.73|16412.73|16493.04|16413.04|16493.16|16413.16|16492.43|16412.43|8
1729258060000|2024-10-18 13:27:40|16492.89|16412.89|16495.36|16415.36|16495.36|16415.36|16492.89|16412.89|9
1729258070000|2024-10-18 13:27:50|16495.55|16415.55|16498.65|16418.65|16499.25|16419.25|16495.55|16415.55|10
1729258080000|2024-10-18 13:28:00|16498.72|16418.72|16499.42|16419.42|16499.44|16419.44|16498.72|16418.72|10
1729258090000|2024-10-18 13:28:10|16499.44|16419.44|16499.42|16419.42|16499.58|16419.58|16498.98|16418.98|8
1729258100000|2024-10-18 13:28:20|16499.41|16419.41|16500.32|16420.32|16500.63|16420.63|16499.39|16419.39|9
1729258110000|2024-10-18 13:28:30|16500.08|16420.08|16501.16|16421.16|16501.54|16421.54|16500.08|16420.08|9
1729258120000|2024-10-18 13:28:40|16501.25|16421.25|16502.41|16422.41|16503.26|16423.26|16501.25|16421.25|9
1729258130000|2024-10-18 13:28:50|16502.08|16422.08|16500.87|16420.87|16502.4|16422.4|16500.83|16420.83|7
1729258140000|2024-10-18 13:29:00|16500.88|16420.88|16502.03|16422.03|16503.01|16423.01|16500.88|16420.88|10
1729258150000|2024-10-18 13:29:10|16502.05|16422.05|16500.81|16420.81|16502.31|16422.31|16500.81|16420.81|8
1729258160000|2024-10-18 13:29:20|16500.82|16420.82|16500.6|16420.6|16501.09|16421.09|16500.6|16420.6|8
1729258170000|2024-10-18 13:29:30|16500.58|16420.58|16501.54|16421.54|16501.54|16421.54|16500.13|16420.13|10
1729258180000|2024-10-18 13:29:40|16501.67|16421.67|16500.32|16420.32|16501.67|16421.67|16500.32|16420.32|10
1729258190000|2024-10-18 13:29:50|16500.31|16420.31|16498.88|16418.88|16500.32|16420.32|16498.43|16418.43|10
1729258200000|2024-10-18 13:30:00|16497.55|16417.55|16497.14|16417.14|16499.41|16419.41|16497.09|16417.09|10
1729258210000|2024-10-18 13:30:10|16497.84|16417.84|16494.68|16414.68|16498.13|16418.13|16494.64|16414.64|10
1729258220000|2024-10-18 13:30:20|16494.69|16414.69|16492.13|16412.13|16495.35|16415.35|16491.32|16411.32|9
1729258230000|2024-10-18 13:30:30|16492.11|16412.11|16492.4|16412.4|16493.04|16413.04|16490.51|16410.51|10
1729258240000|2024-10-18 13:30:40|16492.69|16412.69|16490.64|16410.64|16493.21|16413.21|16490.64|16410.64|10
1729258250000|2024-10-18 13:30:50|16490.8|16410.8|16491.46|16411.46|16491.46|16411.46|16489.93|16409.93|9
1729258260000|2024-10-18 13:31:00|16491.25|16411.25|16495.06|16415.06|16495.06|16415.06|16491.25|16411.25|9
1729258270000|2024-10-18 13:31:10|16495.01|16415.01|16497.04|16417.04|16498.03|16418.03|16494.65|16414.65|10
1729258280000|2024-10-18 13:31:20|16496.97|16416.97|16498.93|16418.93|16498.93|16418.93|16495.64|16415.64|9
1729258290000|2024-10-18 13:31:30|16499.47|16419.47|16493.15|16413.15|16499.98|16419.98|16493.15|16413.15|10
1729258300000|2024-10-18 13:31:40|16491.42|16411.42|16490.37|16410.37|16491.42|16411.42|16490.01|16410.01|9
1729258310000|2024-10-18 13:31:50|16490.36|16410.36|16489.22|16409.22|16490.84|16410.84|16489.08|16409.08|10
1729258320000|2024-10-18 13:32:00|16489.23|16409.23|16489.56|16409.56|16490.13|16410.13|16489.23|16409.23|10
1729258330000|2024-10-18 13:32:10|16489.88|16409.88|16490.36|16410.36|16490.68|16410.68|16489.88|16409.88|9
1729258340000|2024-10-18 13:32:20|16492.98|16412.98|16494.46|16414.46|16494.46|16414.46|16492.98|16412.98|10
1729258350000|2024-10-18 13:32:30|16494.87|16414.87|16490.76|16410.76|16494.87|16414.87|16490.76|16410.76|9
1729258360000|2024-10-18 13:32:40|16490.6|16410.6|16491.43|16411.43|16491.65|16411.65|16488.29|16408.29|10
1729258370000|2024-10-18 13:32:50|16491.88|16411.88|16490.79|16410.79|16492.03|16412.03|16489.92|16409.92|8
1729258380000|2024-10-18 13:33:00|16490.33|16410.33|16493.14|16413.14|16493.14|16413.14|16490.32|16410.32|10
1729258390000|2024-10-18 13:33:10|16493.47|16413.47|16492.98|16412.98|16493.48|16413.48|16492.41|16412.41|9
1729258400000|2024-10-18 13:33:20|16493.42|16413.42|16497.55|16417.55|16497.55|16417.55|16493.21|16413.21|9
1729258410000|2024-10-18 13:33:30|16497.3|16417.3|16496.53|16416.53|16497.35|16417.35|16496.06|16416.06|9
1729258420000|2024-10-18 13:33:40|16496.3|16416.3|16497.86|16417.86|16498.91|16418.91|16496.02|16416.02|10
1729258430000|2024-10-18 13:33:50|16497.62|16417.62|16495.1|16415.1|16497.94|16417.94|16495.1|16415.1|10
1729258440000|2024-10-18 13:34:00|16495.22|16415.22|16492.54|16412.54|16496.11|16416.11|16492.54|16412.54|9
1729258450000|2024-10-18 13:34:10|16492.32|16412.32|16484.23|16404.23|16492.32|16412.32|16482.22|16402.22|10
1729258460000|2024-10-18 13:34:20|16483.53|16403.53|16485.1|16405.1|16485.82|16405.82|16483.28|16403.28|10
1729258470000|2024-10-18 13:34:30|16484.64|16404.64|16483.55|16403.55|16484.64|16404.64|16482.97|16402.97|10
1729258480000|2024-10-18 13:34:40|16483.6|16403.6|16483.41|16403.41|16484.61|16404.61|16483.03|16403.03|8
1729258490000|2024-10-18 13:34:50|16483.46|16403.46|16478.5|16398.5|16483.46|16403.46|16478.5|16398.5|9
1729258500000|2024-10-18 13:35:00|16479.24|16399.24|16480.49|16400.49|16480.49|16400.49|16477.26|16397.26|10
1729258510000|2024-10-18 13:35:10|16480.44|16400.44|16479.82|16399.82|16481.1|16401.1|16479.53|16399.53|9
1729258520000|2024-10-18 13:35:20|16479.91|16399.91|16479.66|16399.66|16480.41|16400.41|16479.51|16399.51|10
1729258530000|2024-10-18 13:35:30|16480.56|16400.56|16483.4|16403.4|16483.4|16403.4|16480.56|16400.56|10
1729258540000|2024-10-18 13:35:40|16484.14|16404.14|16486.75|16406.75|16486.86|16406.86|16484|16404|10
1729258550000|2024-10-18 13:35:50|16486.35|16406.35|16482.26|16402.26|16486.35|16406.35|16482.26|16402.26|9
1729258560000|2024-10-18 13:36:00|16480.51|16400.51|16483.92|16403.92|16484.15|16404.15|16480.51|16400.51|10
1729258570000|2024-10-18 13:36:10|16483.49|16403.49|16486.46|16406.46|16486.46|16406.46|16482.91|16402.91|10
1729258580000|2024-10-18 13:36:20|16486.49|16406.49|16489.61|16409.61|16489.61|16409.61|16486.49|16406.49|8
1729258590000|2024-10-18 13:36:30|16489.39|16409.39|16486.94|16406.94|16489.62|16409.62|16486.94|16406.94|10
1729258600000|2024-10-18 13:36:40|16486.74|16406.74|16487.85|16407.85|16488.34|16408.34|16486.59|16406.59|10
1729258610000|2024-10-18 13:36:50|16488.13|16408.13|16493.26|16413.26|16493.62|16413.62|16488.13|16408.13|9
1729258620000|2024-10-18 13:37:00|16493|16413|16495.04|16415.04|16495.1|16415.1|16492.12|16412.12|9
1729258630000|2024-10-18 13:37:10|16494.29|16414.29|16495.34|16415.34|16495.34|16415.34|16494.08|16414.08|9
1729258640000|2024-10-18 13:37:20|16497.31|16417.31|16497.69|16417.69|16499.95|16419.95|16496.83|16416.83|10
1729258650000|2024-10-18 13:37:30|16497.37|16417.37|16497.12|16417.12|16497.37|16417.37|16495.45|16415.45|8
1729258660000|2024-10-18 13:37:40|16497.69|16417.69|16502.25|16422.25|16502.39|16422.39|16497.2|16417.2|9
1729258670000|2024-10-18 13:37:50|16502.14|16422.14|16502.37|16422.37|16502.78|16422.78|16502.14|16422.14|10
1729258680000|2024-10-18 13:38:00|16503.29|16423.29|16501.98|16421.98|16504.29|16424.29|16501.98|16421.98|9
1729258690000|2024-10-18 13:38:10|16501.88|16421.88|16502.93|16422.93|16503.41|16423.41|16501.03|16421.03|10
1729258700000|2024-10-18 13:38:20|16503.35|16423.35|16507.03|16427.03|16507.03|16427.03|16503.35|16423.35|10
1729258710000|2024-10-18 13:38:30|16507.37|16427.37|16509.31|16429.31|16509.31|16429.31|16507.37|16427.37|10
1729258720000|2024-10-18 13:38:40|16509.52|16429.52|16511.2|16431.2|16511.2|16431.2|16509.26|16429.26|10
1729258730000|2024-10-18 13:38:50|16511.17|16431.17|16512.36|16432.36|16512.36|16432.36|16510.65|16430.65|10
1729258740000|2024-10-18 13:39:00|16512.08|16432.08|16513.11|16433.11|16513.11|16433.11|16512.08|16432.08|9
1729258750000|2024-10-18 13:39:10|16513.17|16433.17|16514.17|16434.17|16514.17|16434.17|16512.29|16432.29|10
1729258760000|2024-10-18 13:39:20|16514.31|16434.31|16516.91|16436.91|16517.12|16437.12|16514.31|16434.31|8
1729258770000|2024-10-18 13:39:30|16516.93|16436.93|16525.91|16445.91|16525.91|16445.91|16516.93|16436.93|10
1729258780000|2024-10-18 13:39:40|16526.05|16446.05|16525.36|16445.36|16529.05|16449.05|16525.28|16445.28|9
1729258790000|2024-10-18 13:39:50|16525.41|16445.41|16525.26|16445.26|16525.44|16445.44|16520.32|16440.32|10
1729258800000|2024-10-18 13:40:00|16525.63|16445.63|16524.25|16444.25|16526.56|16446.56|16524.2|16444.2|10
1729258810000|2024-10-18 13:40:10|16524.21|16444.21|16525.07|16445.07|16525.07|16445.07|16522.87|16442.87|10
1729258820000|2024-10-18 13:40:20|16524.72|16444.72|16526.44|16446.44|16526.81|16446.81|16524.57|16444.57|9
1729258830000|2024-10-18 13:40:30|16525.92|16445.92|16525.09|16445.09|16525.92|16445.92|16524.97|16444.97|7
1729258840000|2024-10-18 13:40:40|16525.77|16445.77|16528.01|16448.01|16528.01|16448.01|16525.77|16445.77|10
1729258850000|2024-10-18 13:40:50|16527.59|16447.59|16527.1|16447.1|16527.9|16447.9|16526.37|16446.37|10
1729258860000|2024-10-18 13:41:00|16527.93|16447.93|16529.13|16449.13|16529.59|16449.59|16527.93|16447.93|9
1729258870000|2024-10-18 13:41:10|16527.87|16447.87|16530.29|16450.29|16530.9|16450.9|16527.87|16447.87|10
1729258880000|2024-10-18 13:41:20|16530.28|16450.28|16528.65|16448.65|16530.28|16450.28|16528.26|16448.26|9
1729258890000|2024-10-18 13:41:30|16528.45|16448.45|16529.97|16449.97|16529.97|16449.97|16528.07|16448.07|10
1729258900000|2024-10-18 13:41:40|16529.81|16449.81|16531.1|16451.1|16531.1|16451.1|16529.68|16449.68|9
1729258910000|2024-10-18 13:41:50|16530.92|16450.92|16532.51|16452.51|16533.17|16453.17|16530.92|16450.92|9
1729258920000|2024-10-18 13:42:00|16532.65|16452.65|16543.78|16463.78|16544.48|16464.48|16532.53|16452.53|10
1729258930000|2024-10-18 13:42:10|16543.56|16463.56|16547.51|16467.51|16548.38|16468.38|16543.15|16463.15|10
1729258940000|2024-10-18 13:42:20|16547.61|16467.61|16549.83|16469.83|16550.47|16470.47|16547.61|16467.61|10
1729258950000|2024-10-18 13:42:30|16549.85|16469.85|16552.59|16472.59|16552.59|16472.59|16549.85|16469.85|9
1729258960000|2024-10-18 13:42:40|16553.65|16473.65|16553.87|16473.87|16554.91|16474.91|16553.54|16473.54|10
1729258970000|2024-10-18 13:42:50|16554.05|16474.05|16556.29|16476.29|16556.38|16476.38|16553.63|16473.63|10
1729258980000|2024-10-18 13:43:00|16557.29|16477.29|16559.26|16479.26|16559.26|16479.26|16557.13|16477.13|10
1729258990000|2024-10-18 13:43:10|16560.02|16480.02|16560.66|16480.66|16561.46|16481.46|16559.58|16479.58|10
1729259000000|2024-10-18 13:43:20|16561.22|16481.22|16564.7|16484.7|16564.7|16484.7|16560.95|16480.95|10
1729259010000|2024-10-18 13:43:30|16565.63|16485.63|16566.57|16486.57|16566.57|16486.57|16564.43|16484.43|10
1729259020000|2024-10-18 13:43:40|16565.9|16485.9|16567.04|16487.04|16567.04|16487.04|16565.9|16485.9|8
1729259030000|2024-10-18 13:43:50|16567.73|16487.73|16568.74|16488.74|16568.74|16488.74|16567.57|16487.57|10
1729259040000|2024-10-18 13:44:00|16568.64|16488.64|16568.85|16488.85|16568.85|16488.85|16567.5|16487.5|10
1729259050000|2024-10-18 13:44:10|16569.05|16489.05|16567|16487|16569.05|16489.05|16565.61|16485.61|10
1729259060000|2024-10-18 13:44:20|16565.98|16485.98|16574.29|16494.29|16574.29|16494.29|16565.98|16485.98|10
1729259070000|2024-10-18 13:44:30|16574.11|16494.11|16576.06|16496.06|16576.06|16496.06|16574.11|16494.11|10
1729259080000|2024-10-18 13:44:40|16575.73|16495.73|16574.91|16494.91|16575.73|16495.73|16574.71|16494.71|10
1729259090000|2024-10-18 13:44:50|16575.97|16495.97|16576.07|16496.07|16576.59|16496.59|16574.89|16494.89|10
1729259100000|2024-10-18 13:45:00|16576.16|16496.16|16572.81|16492.81|16576.16|16496.16|16572.81|16492.81|10
1729259110000|2024-10-18 13:45:10|16573.01|16493.01|16572.77|16492.77|16573.01|16493.01|16570.71|16490.71|10
1729259120000|2024-10-18 13:45:20|16571.61|16491.61|16566.67|16486.67|16571.96|16491.96|16566.67|16486.67|10
1729259130000|2024-10-18 13:45:30|16566.11|16486.11|16567.38|16487.38|16567.39|16487.39|16565.98|16485.98|10
1729259140000|2024-10-18 13:45:40|16565.98|16485.98|16566.73|16486.73|16567.86|16487.86|16565.91|16485.91|9
1729259150000|2024-10-18 13:45:50|16567.14|16487.14|16566.75|16486.75|16568.26|16488.26|16566.75|16486.75|10
1729259160000|2024-10-18 13:46:00|16565.95|16485.95|16568.91|16488.91|16568.91|16488.91|16565.33|16485.33|10
1729259170000|2024-10-18 13:46:10|16568.83|16488.83|16571.18|16491.18|16571.3|16491.3|16568.83|16488.83|10
1729259180000|2024-10-18 13:46:20|16571.35|16491.35|16567.73|16487.73|16571.4|16491.4|16567.73|16487.73|10
1729259190000|2024-10-18 13:46:30|16567.67|16487.67|16568.04|16488.04|16569.3|16489.3|16567.5|16487.5|10
1729259200000|2024-10-18 13:46:40|16567.71|16487.71|16565.72|16485.72|16567.81|16487.81|16565.52|16485.52|9
1729259210000|2024-10-18 13:46:50|16565.31|16485.31|16558.13|16478.13|16565.31|16485.31|16558.13|16478.13|10
1729259220000|2024-10-18 13:47:00|16558.03|16478.03|16560.39|16480.39|16560.39|16480.39|16558.03|16478.03|10
1729259230000|2024-10-18 13:47:10|16560.85|16480.85|16563.54|16483.54|16563.54|16483.54|16560.85|16480.85|10
1729259240000|2024-10-18 13:47:20|16563.08|16483.08|16560.24|16480.24|16563.08|16483.08|16560.24|16480.24|9
1729259250000|2024-10-18 13:47:30|16560.22|16480.22|16554.14|16474.14|16560.22|16480.22|16554.14|16474.14|9
1729259260000|2024-10-18 13:47:40|16554|16474|16553.97|16473.97|16555|16475|16553.92|16473.92|8
1729259270000|2024-10-18 13:47:50|16554.17|16474.17|16552.1|16472.1|16554.4|16474.4|16552.1|16472.1|8
1729259280000|2024-10-18 13:48:00|16551.39|16471.39|16552.52|16472.52|16552.55|16472.55|16551.08|16471.08|9
1729259290000|2024-10-18 13:48:10|16552.54|16472.54|16557.26|16477.26|16557.26|16477.26|16552.49|16472.49|10
1729259300000|2024-10-18 13:48:20|16557.37|16477.37|16557.14|16477.14|16558.02|16478.02|16557.1|16477.1|9
1729259310000|2024-10-18 13:48:30|16552.8|16472.8|16548.78|16468.78|16552.8|16472.8|16548.78|16468.78|10
1729259320000|2024-10-18 13:48:40|16548.05|16468.05|16543.71|16463.71|16548.05|16468.05|16543.7|16463.7|10
1729259330000|2024-10-18 13:48:50|16543.75|16463.75|16544.15|16464.15|16544.15|16464.15|16543.39|16463.39|9
1729259340000|2024-10-18 13:49:00|16544.45|16464.45|16545.61|16465.61|16546.4|16466.4|16544.45|16464.45|10
1729259350000|2024-10-18 13:49:10|16544.38|16464.38|16543.4|16463.4|16544.8|16464.8|16543.37|16463.37|10
1729259360000|2024-10-18 13:49:20|16543.18|16463.18|16535.96|16455.96|16543.18|16463.18|16535.96|16455.96|10
1729259370000|2024-10-18 13:49:30|16535.65|16455.65|16525.57|16445.57|16535.68|16455.68|16525.57|16445.57|10
1729259380000|2024-10-18 13:49:40|16518.71|16438.71|16506.88|16426.88|16518.71|16438.71|16506.88|16426.88|10
1729259390000|2024-10-18 13:49:50|16507.04|16427.04|16507.57|16427.57|16507.57|16427.57|16504.89|16424.89|10
1729259400000|2024-10-18 13:50:00|16508.31|16428.31|16513.94|16433.94|16514.31|16434.31|16508.31|16428.31|10
1729259410000|2024-10-18 13:50:10|16516.26|16436.26|16517.44|16437.44|16518.18|16438.18|16516.26|16436.26|9
1729259420000|2024-10-18 13:50:20|16517.34|16437.34|16514.18|16434.18|16520.76|16440.76|16514.18|16434.18|10
1729259430000|2024-10-18 13:50:30|16514.17|16434.17|16516.92|16436.92|16516.92|16436.92|16513.87|16433.87|10
1729259440000|2024-10-18 13:50:40|16518.91|16438.91|16518.88|16438.88|16519.12|16439.12|16515.88|16435.88|10
1729259450000|2024-10-18 13:50:50|16517.81|16437.81|16519.31|16439.31|16519.31|16439.31|16516.9|16436.9|8
1729259460000|2024-10-18 13:51:00|16520.11|16440.11|16520.31|16440.31|16520.31|16440.31|16517.81|16437.81|10
1729259470000|2024-10-18 13:51:10|16520.41|16440.41|16518.64|16438.64|16520.41|16440.41|16517.41|16437.41|10
1729259480000|2024-10-18 13:51:20|16517.87|16437.87|16517.68|16437.68|16518.17|16438.17|16517.41|16437.41|8
1729259490000|2024-10-18 13:51:30|16518.56|16438.56|16521.49|16441.49|16521.49|16441.49|16518.56|16438.56|9
1729259500000|2024-10-18 13:51:40|16522.43|16442.43|16523.24|16443.24|16523.4|16443.4|16522.32|16442.32|9
1729259510000|2024-10-18 13:51:50|16522.98|16442.98|16521.33|16441.33|16522.98|16442.98|16519.78|16439.78|10
1729259520000|2024-10-18 13:52:00|16521.63|16441.63|16524.02|16444.02|16524.02|16444.02|16521.63|16441.63|8
1729259530000|2024-10-18 13:52:10|16524.06|16444.06|16525.69|16445.69|16525.69|16445.69|16523.02|16443.02|10
1729259540000|2024-10-18 13:52:20|16525.46|16445.46|16535.82|16455.82|16535.82|16455.82|16525.46|16445.46|10
1729259550000|2024-10-18 13:52:30|16536.07|16456.07|16537.86|16457.86|16538.83|16458.83|16536.07|16456.07|10
1729259560000|2024-10-18 13:52:40|16538.41|16458.41|16537.2|16457.2|16538.41|16458.41|16536.66|16456.66|8
1729259570000|2024-10-18 13:52:50|16536.68|16456.68|16540.16|16460.16|16540.16|16460.16|16536.68|16456.68|10
1729259580000|2024-10-18 13:53:00|16540.12|16460.12|16542.94|16462.94|16542.94|16462.94|16539.71|16459.71|10
1729259590000|2024-10-18 13:53:10|16543.53|16463.53|16541.6|16461.6|16543.71|16463.71|16541.6|16461.6|9
1729259600000|2024-10-18 13:53:20|16540.71|16460.71|16536.16|16456.16|16540.71|16460.71|16535.34|16455.34|10
1729259610000|2024-10-18 13:53:30|16536.22|16456.22|16536.6|16456.6|16536.6|16456.6|16535.67|16455.67|10
1729259620000|2024-10-18 13:53:40|16536.17|16456.17|16534.94|16454.94|16536.17|16456.17|16534.94|16454.94|9
1729259630000|2024-10-18 13:53:50|16535.84|16455.84|16534.86|16454.86|16535.97|16455.97|16534.22|16454.22|10
1729259640000|2024-10-18 13:54:00|16535.29|16455.29|16536.51|16456.51|16537.2|16457.2|16534.14|16454.14|9
1729259650000|2024-10-18 13:54:10|16537.31|16457.31|16540.7|16460.7|16540.71|16460.71|16537.31|16457.31|10
1729259660000|2024-10-18 13:54:20|16541.24|16461.24|16539.46|16459.46|16541.24|16461.24|16539.46|16459.46|10
1729259670000|2024-10-18 13:54:30|16540.48|16460.48|16533.34|16453.34|16540.48|16460.48|16533.34|16453.34|10
1729259680000|2024-10-18 13:54:40|16533.35|16453.35|16534.45|16454.45|16534.45|16454.45|16531.63|16451.63|10
1729259690000|2024-10-18 13:54:50|16535.52|16455.52|16537.62|16457.62|16537.62|16457.62|16535.5|16455.5|9
1729259700000|2024-10-18 13:55:00|16537.6|16457.6|16539.49|16459.49|16539.97|16459.97|16537.6|16457.6|9
1729259710000|2024-10-18 13:55:10|16539.06|16459.06|16536.72|16456.72|16539.27|16459.27|16536.6|16456.6|10
1729259720000|2024-10-18 13:55:20|16537.68|16457.68|16536.11|16456.11|16537.8|16457.8|16536.03|16456.03|10
1729259730000|2024-10-18 13:55:30|16536.62|16456.62|16535.59|16455.59|16536.62|16456.62|16535.46|16455.46|10
1729259740000|2024-10-18 13:55:40|16535.39|16455.39|16533.84|16453.84|16535.39|16455.39|16531.42|16451.42|10
1729259750000|2024-10-18 13:55:50|16533.85|16453.85|16536.27|16456.27|16536.53|16456.53|16533.81|16453.81|9
1729259760000|2024-10-18 13:56:00|16536.4|16456.4|16537.53|16457.53|16537.53|16457.53|16535.95|16455.95|10
1729259770000|2024-10-18 13:56:10|16537.56|16457.56|16536.27|16456.27|16538.09|16458.09|16536.01|16456.01|10
1729259780000|2024-10-18 13:56:20|16537.04|16457.04|16542.55|16462.55|16542.55|16462.55|16536.8|16456.8|10
1729259790000|2024-10-18 13:56:30|16542.54|16462.54|16537.79|16457.79|16542.57|16462.57|16537.79|16457.79|9
1729259800000|2024-10-18 13:56:40|16537.29|16457.29|16536.32|16456.32|16537.84|16457.84|16536.28|16456.28|9
1729259810000|2024-10-18 13:56:50|16536.5|16456.5|16539.49|16459.49|16539.49|16459.49|16536.5|16456.5|10
1729259820000|2024-10-18 13:57:00|16541.9|16461.9|16548.01|16468.01|16548.01|16468.01|16541.68|16461.68|10
1729259830000|2024-10-18 13:57:10|16547.85|16467.85|16547.39|16467.39|16548.18|16468.18|16546.82|16466.82|10
1729259840000|2024-10-18 13:57:20|16547.83|16467.83|16549.44|16469.44|16549.65|16469.65|16547.83|16467.83|10
1729259850000|2024-10-18 13:57:30|16549.36|16469.36|16549.4|16469.4|16549.84|16469.84|16547.02|16467.02|10
1729259860000|2024-10-18 13:57:40|16548.33|16468.33|16549.01|16469.01|16550.02|16470.02|16547.78|16467.78|10
1729259870000|2024-10-18 13:57:50|16550.29|16470.29|16550.54|16470.54|16551.46|16471.46|16550.29|16470.29|10
1729259880000|2024-10-18 13:58:00|16550.64|16470.64|16552.42|16472.42|16552.42|16472.42|16549.09|16469.09|10
1729259890000|2024-10-18 13:58:10|16552.34|16472.34|16552.88|16472.88|16553.67|16473.67|16551.83|16471.83|10
1729259900000|2024-10-18 13:58:20|16553.39|16473.39|16553.33|16473.33|16554.08|16474.08|16552.6|16472.6|10
1729259910000|2024-10-18 13:58:30|16553.39|16473.39|16553.17|16473.17|16553.56|16473.56|16553.17|16473.17|9
1729259920000|2024-10-18 13:58:40|16553.32|16473.32|16556.79|16476.79|16556.95|16476.95|16553.32|16473.32|10
1729259930000|2024-10-18 13:58:50|16556.89|16476.89|16559.01|16479.01|16559.01|16479.01|16555.79|16475.79|10
1729259940000|2024-10-18 13:59:00|16559.24|16479.24|16562.35|16482.35|16562.86|16482.86|16559.24|16479.24|10
1729259950000|2024-10-18 13:59:10|16562.31|16482.31|16564.24|16484.24|16564.24|16484.24|16562.31|16482.31|10
1729259960000|2024-10-18 13:59:20|16565.27|16485.27|16565.66|16485.66|16565.81|16485.81|16564.7|16484.7|9
1729259970000|2024-10-18 13:59:30|16565.68|16485.68|16566.54|16486.54|16566.61|16486.61|16565.57|16485.57|9
1729259980000|2024-10-18 13:59:40|16567.11|16487.11|16568.33|16488.33|16568.33|16488.33|16566.16|16486.16|9
1729259990000|2024-10-18 13:59:50|16568.59|16488.59|16570.14|16490.14|16570.17|16490.17|16568.59|16488.59|10
1729260000000|2024-10-18 14:00:00|16572.68|16492.68|16579.71|16499.71|16579.71|16499.71|16571.86|16491.86|10
1729260010000|2024-10-18 14:00:10|16579.81|16499.81|16580.32|16500.32|16581.96|16501.96|16579.81|16499.81|10
1729260020000|2024-10-18 14:00:20|16580.51|16500.51|16583.31|16503.31|16583.41|16503.41|16580.51|16500.51|10
1729260030000|2024-10-18 14:00:30|16583.72|16503.72|16585.42|16505.42|16586.2|16506.2|16583.72|16503.72|10
1729260040000|2024-10-18 14:00:40|16584.81|16504.81|16588.55|16508.55|16588.55|16508.55|16584.61|16504.61|10
1729260050000|2024-10-18 14:00:50|16587.94|16507.94|16586.92|16506.92|16587.94|16507.94|16586.26|16506.26|10
1729260060000|2024-10-18 14:01:00|16586.57|16506.57|16587.11|16507.11|16588.19|16508.19|16586.48|16506.48|10
1729260070000|2024-10-18 14:01:10|16587.74|16507.74|16581.67|16501.67|16587.74|16507.74|16581.67|16501.67|10
1729260080000|2024-10-18 14:01:20|16581.93|16501.93|16580.09|16500.09|16581.93|16501.93|16579.79|16499.79|10
1729260090000|2024-10-18 14:01:30|16580.21|16500.21|16577.88|16497.88|16582.16|16502.16|16577.88|16497.88|10
1729260100000|2024-10-18 14:01:40|16577.35|16497.35|16572.07|16492.07|16577.35|16497.35|16570.59|16490.59|10
1729260110000|2024-10-18 14:01:50|16573.24|16493.24|16573.63|16493.63|16574.33|16494.33|16573.14|16493.14|10
1729260120000|2024-10-18 14:02:00|16573.69|16493.69|16577.14|16497.14|16577.14|16497.14|16572.61|16492.61|10
1729260130000|2024-10-18 14:02:10|16577.51|16497.51|16576.84|16496.84|16580.04|16500.04|16575.08|16495.08|10
1729260140000|2024-10-18 14:02:20|16576.31|16496.31|16575.55|16495.55|16576.31|16496.31|16575.34|16495.34|9
1729260150000|2024-10-18 14:02:30|16575.56|16495.56|16577.77|16497.77|16578.89|16498.89|16575.56|16495.56|9
1729260160000|2024-10-18 14:02:40|16578.11|16498.11|16578.52|16498.52|16578.52|16498.52|16576.85|16496.85|10
1729260170000|2024-10-18 14:02:50|16578.82|16498.82|16574.08|16494.08|16578.82|16498.82|16574.08|16494.08|9
1729260180000|2024-10-18 14:03:00|16573.2|16493.2|16574.38|16494.38|16574.76|16494.76|16573.05|16493.05|10
1729260190000|2024-10-18 14:03:10|16574.14|16494.14|16575.84|16495.84|16576.38|16496.38|16574.14|16494.14|10
1729260200000|2024-10-18 14:03:20|16575.76|16495.76|16576.1|16496.1|16576.89|16496.89|16575.76|16495.76|8
1729260210000|2024-10-18 14:03:30|16576.14|16496.14|16576.08|16496.08|16576.18|16496.18|16575.28|16495.28|6
1729260220000|2024-10-18 14:03:40|16575.97|16495.97|16577.2|16497.2|16577.2|16497.2|16575.97|16495.97|8
1729260230000|2024-10-18 14:03:50|16578.45|16498.45|16582.21|16502.21|16584.5|16504.5|16578.45|16498.45|10
1729260240000|2024-10-18 14:04:00|16582.01|16502.01|16585.12|16505.12|16585.12|16505.12|16580.51|16500.51|10
1729260250000|2024-10-18 14:04:10|16584.68|16504.68|16583.01|16503.01|16586.86|16506.86|16583.01|16503.01|10
1729260260000|2024-10-18 14:04:20|16582.87|16502.87|16583.25|16503.25|16583.59|16503.59|16580.83|16500.83|10
1729260270000|2024-10-18 14:04:30|16583.62|16503.62|16581.98|16501.98|16583.65|16503.65|16581.98|16501.98|10
1729260280000|2024-10-18 14:04:40|16581.45|16501.45|16582.8|16502.8|16583.17|16503.17|16581.45|16501.45|10
1729260290000|2024-10-18 14:04:50|16582.57|16502.57|16580.99|16500.99|16582.57|16502.57|16580.95|16500.95|8
1729260300000|2024-10-18 14:05:00|16582.86|16502.86|16587.43|16507.43|16587.43|16507.43|16582.86|16502.86|10
1729260310000|2024-10-18 14:05:10|16587.14|16507.14|16592.12|16512.12|16592.12|16512.12|16586.88|16506.88|10
1729260320000|2024-10-18 14:05:20|16592.16|16512.16|16592.89|16512.89|16592.89|16512.89|16591.66|16511.66|10
1729260330000|2024-10-18 14:05:30|16592.91|16512.91|16597.05|16517.05|16597.05|16517.05|16592.91|16512.91|10
1729260340000|2024-10-18 14:05:40|16597.19|16517.19|16596.83|16516.83|16598.02|16518.02|16596.83|16516.83|10
1729260350000|2024-10-18 14:05:50|16598.31|16518.31|16600.07|16520.07|16600.07|16520.07|16598.14|16518.14|10
1729260360000|2024-10-18 14:06:00|16600.33|16520.33|16600.84|16520.84|16600.84|16520.84|16599.33|16519.33|10
1729260370000|2024-10-18 14:06:10|16601.23|16521.23|16602.04|16522.04|16602.04|16522.04|16600.36|16520.36|10
1729260380000|2024-10-18 14:06:20|16601.95|16521.95|16606.99|16526.99|16606.99|16526.99|16601.94|16521.94|10
1729260390000|2024-10-18 14:06:30|16607.99|16527.99|16609.57|16529.57|16609.57|16529.57|16607.96|16527.96|10
1729260400000|2024-10-18 14:06:40|16608.41|16528.41|16611.98|16531.98|16611.98|16531.98|16608.41|16528.41|10
1729260410000|2024-10-18 14:06:50|16612.19|16532.19|16615.69|16535.69|16615.69|16535.69|16611.13|16531.13|10
1729260420000|2024-10-18 14:07:00|16615.39|16535.39|16620.04|16540.04|16620.04|16540.04|16615.39|16535.39|10
1729260430000|2024-10-18 14:07:10|16620.07|16540.07|16621|16541|16621|16541|16618.59|16538.59|10
1729260440000|2024-10-18 14:07:20|16620.46|16540.46|16620.43|16540.43|16621.18|16541.18|16620.43|16540.43|7
1729260450000|2024-10-18 14:07:30|16619.54|16539.54|16626.94|16546.94|16626.94|16546.94|16619.1|16539.1|10
1729260460000|2024-10-18 14:07:40|16628.15|16548.15|16626.09|16546.09|16628.57|16548.57|16626.04|16546.04|10
1729260470000|2024-10-18 14:07:50|16621.62|16541.62|16616.76|16536.76|16621.64|16541.64|16616.39|16536.39|10
1729260480000|2024-10-18 14:08:00|16615.75|16535.75|16618.49|16538.49|16619.08|16539.08|16615.29|16535.29|10
1729260490000|2024-10-18 14:08:10|16630.5|16550.5|16634.5|16554.5|16636.51|16556.51|16630.5|16550.5|10
1729260500000|2024-10-18 14:08:20|16636.03|16556.03|16635.39|16555.39|16637.82|16557.82|16635.22|16555.22|10
1729260510000|2024-10-18 14:08:30|16635.08|16555.08|16634.4|16554.4|16636.19|16556.19|16633.97|16553.97|10
1729260520000|2024-10-18 14:08:40|16634.19|16554.19|16639.62|16559.62|16640.03|16560.03|16634.19|16554.19|10
1729260530000|2024-10-18 14:08:50|16638.85|16558.85|16639.07|16559.07|16639.07|16559.07|16637.4|16557.4|10
1729260540000|2024-10-18 14:09:00|16639.1|16559.1|16639.66|16559.66|16639.98|16559.98|16638.92|16558.92|10
1729260550000|2024-10-18 14:09:10|16638.84|16558.84|16635.68|16555.68|16640.72|16560.72|16635.68|16555.68|10
1729260560000|2024-10-18 14:09:20|16635.5|16555.5|16638.76|16558.76|16638.76|16558.76|16635.5|16555.5|9
1729260570000|2024-10-18 14:09:30|16638.88|16558.88|16640.83|16560.83|16640.83|16560.83|16638.12|16558.12|10
1729260580000|2024-10-18 14:09:40|16640.91|16560.91|16647.57|16567.57|16647.57|16567.57|16640.91|16560.91|10
1729260590000|2024-10-18 14:09:50|16647.7|16567.7|16648.52|16568.52|16649.26|16569.26|16647.7|16567.7|10
1729260600000|2024-10-18 14:10:00|16648.42|16568.42|16648.11|16568.11|16648.67|16568.67|16644.46|16564.46|10
1729260610000|2024-10-18 14:10:10|16648.47|16568.47|16646.52|16566.52|16649.6|16569.6|16645.6|16565.6|10
1729260620000|2024-10-18 14:10:20|16646.38|16566.38|16614.87|16534.87|16646.38|16566.38|16614.87|16534.87|10
1729260630000|2024-10-18 14:10:30|16618.06|16538.06|16619.45|16539.45|16619.45|16539.45|16615.02|16535.02|10
1729260640000|2024-10-18 14:10:40|16618.81|16538.81|16622.89|16542.89|16622.89|16542.89|16618.81|16538.81|10
1729260650000|2024-10-18 14:10:50|16622.41|16542.41|16617.84|16537.84|16622.41|16542.41|16617.84|16537.84|10
1729260660000|2024-10-18 14:11:00|16617.44|16537.44|16623.71|16543.71|16623.71|16543.71|16617.44|16537.44|10
1729260670000|2024-10-18 14:11:10|16623.44|16543.44|16624.33|16544.33|16624.93|16544.93|16623.43|16543.43|9
1729260680000|2024-10-18 14:11:20|16621.73|16541.73|16620.95|16540.95|16624.1|16544.1|16620.95|16540.95|10
1729260690000|2024-10-18 14:11:30|16619.47|16539.47|16610.18|16530.18|16619.47|16539.47|16610.18|16530.18|9
1729260700000|2024-10-18 14:11:40|16606.25|16526.25|16586.22|16506.22|16606.25|16526.25|16585.77|16505.77|10
1729260710000|2024-10-18 14:11:50|16581.73|16501.73|16570.03|16490.03|16581.89|16501.89|16570.03|16490.03|10
1729260720000|2024-10-18 14:12:00|16568.87|16488.87|16569.72|16489.72|16570.71|16490.71|16566.73|16486.73|10
1729260730000|2024-10-18 14:12:10|16569.88|16489.88|16568.54|16488.54|16570.91|16490.91|16568.24|16488.24|10
1729260740000|2024-10-18 14:12:20|16568.47|16488.47|16573.62|16493.62|16573.62|16493.62|16568.47|16488.47|10
1729260750000|2024-10-18 14:12:30|16573.1|16493.1|16574.98|16494.98|16575.21|16495.21|16573.1|16493.1|10
1729260760000|2024-10-18 14:12:40|16574.39|16494.39|16576.22|16496.22|16576.22|16496.22|16573.93|16493.93|10
1729260770000|2024-10-18 14:12:50|16577.52|16497.52|16579.31|16499.31|16579.44|16499.44|16577.52|16497.52|9
1729260780000|2024-10-18 14:13:00|16579.59|16499.59|16567.91|16487.91|16579.59|16499.59|16567.91|16487.91|10
1729260790000|2024-10-18 14:13:10|16568.88|16488.88|16563.34|16483.34|16568.91|16488.91|16563.34|16483.34|10
1729260800000|2024-10-18 14:13:20|16563.1|16483.1|16558.97|16478.97|16563.1|16483.1|16558.97|16478.97|10
1729260810000|2024-10-18 14:13:30|16560.2|16480.2|16562.43|16482.43|16562.95|16482.95|16559.24|16479.24|10
1729260820000|2024-10-18 14:13:40|16563.47|16483.47|16550.09|16470.09|16563.47|16483.47|16550.09|16470.09|10
1729260830000|2024-10-18 14:13:50|16549.97|16469.97|16546.13|16466.13|16549.97|16469.97|16542.33|16462.33|10
1729260840000|2024-10-18 14:14:00|16546.25|16466.25|16541.52|16461.52|16546.25|16466.25|16540.98|16460.98|10
1729260850000|2024-10-18 14:14:10|16541.11|16461.11|16546.31|16466.31|16546.74|16466.74|16540.96|16460.96|10
1729260860000|2024-10-18 14:14:20|16546.45|16466.45|16547.83|16467.83|16547.83|16467.83|16544.99|16464.99|10
1729260870000|2024-10-18 14:14:30|16547.85|16467.85|16548.32|16468.32|16550.76|16470.76|16547.85|16467.85|10
1729260880000|2024-10-18 14:14:40|16547.09|16467.09|16542.6|16462.6|16547.09|16467.09|16542.6|16462.6|10
1729260890000|2024-10-18 14:14:50|16542.54|16462.54|16545.07|16465.07|16545.36|16465.36|16542.18|16462.18|10
1729260900000|2024-10-18 14:15:00|16545.36|16465.36|16543.79|16463.79|16547.06|16467.06|16543.79|16463.79|10
1729260910000|2024-10-18 14:15:10|16543.15|16463.15|16540.37|16460.37|16543.45|16463.45|16540.37|16460.37|10
1729260920000|2024-10-18 14:15:20|16540.51|16460.51|16532.42|16452.42|16540.51|16460.51|16532.42|16452.42|10
1729260930000|2024-10-18 14:15:30|16532.59|16452.59|16527.05|16447.05|16532.59|16452.59|16526.14|16446.14|10
1729260940000|2024-10-18 14:15:40|16526.12|16446.12|16523.53|16443.53|16526.12|16446.12|16523.53|16443.53|10
1729260950000|2024-10-18 14:15:50|16522.89|16442.89|16520.81|16440.81|16523.53|16443.53|16518.9|16438.9|10
1729260960000|2024-10-18 14:16:00|16521.59|16441.59|16520.6|16440.6|16522.74|16442.74|16520.1|16440.1|10
1729260970000|2024-10-18 14:16:10|16520.76|16440.76|16530.32|16450.32|16530.32|16450.32|16520.76|16440.76|10
1729260980000|2024-10-18 14:16:20|16532.2|16452.2|16538.41|16458.41|16538.41|16458.41|16532.2|16452.2|10
1729260990000|2024-10-18 14:16:30|16538.03|16458.03|16547.61|16467.61|16547.61|16467.61|16538.03|16458.03|10
1729261000000|2024-10-18 14:16:40|16548.61|16468.61|16551.63|16471.63|16553.26|16473.26|16548.61|16468.61|10
1729261010000|2024-10-18 14:16:50|16551.68|16471.68|16551.86|16471.86|16553.39|16473.39|16551.68|16471.68|10
1729261020000|2024-10-18 14:17:00|16550.63|16470.63|16557.08|16477.08|16557.08|16477.08|16550.52|16470.52|9
1729261030000|2024-10-18 14:17:10|16558.8|16478.8|16567.59|16487.59|16567.59|16487.59|16558.77|16478.77|10
1729261040000|2024-10-18 14:17:20|16567.96|16487.96|16576.69|16496.69|16576.69|16496.69|16567.96|16487.96|10
1729261050000|2024-10-18 14:17:30|16576.27|16496.27|16571.93|16491.93|16576.35|16496.35|16570.17|16490.17|10
1729261060000|2024-10-18 14:17:40|16572.02|16492.02|16572.55|16492.55|16573.27|16493.27|16571.07|16491.07|10
1729261070000|2024-10-18 14:17:50|16573.1|16493.1|16573.42|16493.42|16573.93|16493.93|16572.81|16492.81|10
1729261080000|2024-10-18 14:18:00|16573.39|16493.39|16572.56|16492.56|16574.07|16494.07|16572.1|16492.1|10
1729261090000|2024-10-18 14:18:10|16572.52|16492.52|16567.53|16487.53|16573.47|16493.47|16566.63|16486.63|10
1729261100000|2024-10-18 14:18:20|16567.39|16487.39|16563.15|16483.15|16567.39|16487.39|16563.15|16483.15|10
1729261110000|2024-10-18 14:18:30|16563.41|16483.41|16567.34|16487.34|16567.36|16487.36|16563.41|16483.41|10
1729261120000|2024-10-18 14:18:40|16566.46|16486.46|16569.65|16489.65|16569.65|16489.65|16566.01|16486.01|10
1729261130000|2024-10-18 14:18:50|16569.58|16489.58|16569.23|16489.23|16570.2|16490.2|16568.64|16488.64|10
1729261140000|2024-10-18 14:19:00|16569.71|16489.71|16573.55|16493.55|16575.4|16495.4|16569.71|16489.71|10
1729261150000|2024-10-18 14:19:10|16572.81|16492.81|16571.54|16491.54|16572.81|16492.81|16571.26|16491.26|10
1729261160000|2024-10-18 14:19:20|16572.44|16492.44|16578.68|16498.68|16578.68|16498.68|16572.44|16492.44|10
1729261170000|2024-10-18 14:19:30|16578.86|16498.86|16580.54|16500.54|16580.65|16500.65|16578.86|16498.86|9
1729261180000|2024-10-18 14:19:40|16584.39|16504.39|16584|16504|16585.17|16505.17|16584|16504|10
1729261190000|2024-10-18 14:19:50|16581.61|16501.61|16583.05|16503.05|16583.05|16503.05|16579.47|16499.47|10
1729261200000|2024-10-18 14:20:00|16583.52|16503.52|16582.31|16502.31|16585.16|16505.16|16582.31|16502.31|10
1729261210000|2024-10-18 14:20:10|16582.03|16502.03|16581.87|16501.87|16582.32|16502.32|16579.55|16499.55|10
1729261220000|2024-10-18 14:20:20|16581.68|16501.68|16586.18|16506.18|16586.18|16506.18|16581.63|16501.63|6
1729261230000|2024-10-18 14:20:30|16585.63|16505.63|16585.8|16505.8|16586.43|16506.43|16585.34|16505.34|10
1729261240000|2024-10-18 14:20:40|16585.75|16505.75|16588.29|16508.29|16589.3|16509.3|16585.75|16505.75|9
1729261250000|2024-10-18 14:20:50|16588.24|16508.24|16589.22|16509.22|16589.86|16509.86|16588.21|16508.21|10
1729261260000|2024-10-18 14:21:00|16588.82|16508.82|16587.18|16507.18|16588.82|16508.82|16585.16|16505.16|10
1729261270000|2024-10-18 14:21:10|16584.99|16504.99|16577.4|16497.4|16584.99|16504.99|16577.33|16497.33|10
1729261280000|2024-10-18 14:21:20|16578.52|16498.52|16578.17|16498.17|16578.52|16498.52|16577.54|16497.54|10
1729261290000|2024-10-18 14:21:30|16578.25|16498.25|16579.97|16499.97|16580.11|16500.11|16578.25|16498.25|9
1729261300000|2024-10-18 14:21:40|16580.11|16500.11|16577.5|16497.5|16580.67|16500.67|16577|16497|10
1729261310000|2024-10-18 14:21:50|16577.47|16497.47|16578.66|16498.66|16579.88|16499.88|16577.22|16497.22|9
1729261320000|2024-10-18 14:22:00|16578.01|16498.01|16580.04|16500.04|16580.05|16500.05|16577.88|16497.88|10
1729261330000|2024-10-18 14:22:10|16579.8|16499.8|16578.5|16498.5|16579.88|16499.88|16577.62|16497.62|10
1729261340000|2024-10-18 14:22:20|16578.23|16498.23|16578.33|16498.33|16579.09|16499.09|16577.29|16497.29|10
1729261350000|2024-10-18 14:22:30|16578.35|16498.35|16576.27|16496.27|16578.77|16498.77|16576.27|16496.27|10
1729261360000|2024-10-18 14:22:40|16576.47|16496.47|16578.1|16498.1|16578.1|16498.1|16576.2|16496.2|10
1729261370000|2024-10-18 14:22:50|16578.25|16498.25|16580.56|16500.56|16580.56|16500.56|16577.54|16497.54|9
1729261380000|2024-10-18 14:23:00|16580.5|16500.5|16578.07|16498.07|16580.5|16500.5|16578.07|16498.07|10
1729261390000|2024-10-18 14:23:10|16577.44|16497.44|16572.17|16492.17|16577.44|16497.44|16572.17|16492.17|10
1729261400000|2024-10-18 14:23:20|16571.87|16491.87|16569.39|16489.39|16573.09|16493.09|16569.39|16489.39|9
1729261410000|2024-10-18 14:23:30|16570.44|16490.44|16568.69|16488.69|16571.55|16491.55|16568.66|16488.66|9
1729261420000|2024-10-18 14:23:40|16568.72|16488.72|16572.84|16492.84|16573.15|16493.15|16568.72|16488.72|10
1729261430000|2024-10-18 14:23:50|16572.74|16492.74|16578.23|16498.23|16578.23|16498.23|16572.74|16492.74|9
1729261440000|2024-10-18 14:24:00|16578.38|16498.38|16576.92|16496.92|16578.41|16498.41|16576.82|16496.82|10
1729261450000|2024-10-18 14:24:10|16576.93|16496.93|16576.38|16496.38|16579.06|16499.06|16576.31|16496.31|10
1729261460000|2024-10-18 14:24:20|16577.71|16497.71|16577.66|16497.66|16578.06|16498.06|16577.36|16497.36|9
1729261470000|2024-10-18 14:24:30|16577.63|16497.63|16574.53|16494.53|16577.63|16497.63|16574.24|16494.24|9
1729261480000|2024-10-18 14:24:40|16574.52|16494.52|16572.43|16492.43|16574.52|16494.52|16570.53|16490.53|9
1729261490000|2024-10-18 14:24:50|16572.42|16492.42|16568.85|16488.85|16572.42|16492.42|16568.73|16488.73|10
1729261500000|2024-10-18 14:25:00|16568.89|16488.89|16556.57|16476.57|16568.89|16488.89|16556.57|16476.57|10
1729261510000|2024-10-18 14:25:10|16553.41|16473.41|16550.88|16470.88|16553.41|16473.41|16550.84|16470.84|10
1729261520000|2024-10-18 14:25:20|16551.59|16471.59|16547.31|16467.31|16551.68|16471.68|16547.31|16467.31|10
1729261530000|2024-10-18 14:25:30|16546.7|16466.7|16542.4|16462.4|16546.7|16466.7|16542.39|16462.39|10
1729261540000|2024-10-18 14:25:40|16542.86|16462.86|16534.26|16454.26|16542.86|16462.86|16532.95|16452.95|10
1729261550000|2024-10-18 14:25:50|16533.92|16453.92|16533.44|16453.44|16535.25|16455.25|16533.44|16453.44|10
1729261560000|2024-10-18 14:26:00|16533.52|16453.52|16529.43|16449.43|16533.71|16453.71|16529.24|16449.24|10
1729261570000|2024-10-18 14:26:10|16528.98|16448.98|16531.53|16451.53|16531.53|16451.53|16528.98|16448.98|10
1729261580000|2024-10-18 14:26:20|16531.81|16451.81|16534.58|16454.58|16534.58|16454.58|16531.81|16451.81|10
1729261590000|2024-10-18 14:26:30|16534.25|16454.25|16535.24|16455.24|16535.38|16455.38|16534.25|16454.25|9
1729261600000|2024-10-18 14:26:40|16536.19|16456.19|16538.25|16458.25|16538.26|16458.26|16535.65|16455.65|10
1729261610000|2024-10-18 14:26:50|16538.14|16458.14|16537.26|16457.26|16538.15|16458.15|16537.26|16457.26|9
1729261620000|2024-10-18 14:27:00|16537.24|16457.24|16537.16|16457.16|16537.93|16457.93|16536.67|16456.67|9
1729261630000|2024-10-18 14:27:10|16536.13|16456.13|16534.39|16454.39|16536.73|16456.73|16534.39|16454.39|7
1729261640000|2024-10-18 14:27:20|16534.3|16454.3|16530.72|16450.72|16534.3|16454.3|16530.39|16450.39|10
1729261650000|2024-10-18 14:27:30|16530.47|16450.47|16530.73|16450.73|16530.73|16450.73|16529.87|16449.87|9
1729261660000|2024-10-18 14:27:40|16530.6|16450.6|16534.13|16454.13|16534.13|16454.13|16530.28|16450.28|10
1729261670000|2024-10-18 14:27:50|16535.18|16455.18|16535.48|16455.48|16535.95|16455.95|16534.46|16454.46|10
1729261680000|2024-10-18 14:28:00|16534.26|16454.26|16537.61|16457.61|16538.01|16458.01|16534.26|16454.26|10
1729261690000|2024-10-18 14:28:10|16538.57|16458.57|16545.72|16465.72|16545.72|16465.72|16538.57|16458.57|10
1729261700000|2024-10-18 14:28:20|16545.13|16465.13|16542.09|16462.09|16545.13|16465.13|16542.09|16462.09|10
1729261710000|2024-10-18 14:28:30|16542.04|16462.04|16545.2|16465.2|16545.2|16465.2|16542.04|16462.04|9
1729261720000|2024-10-18 14:28:40|16546.13|16466.13|16546.94|16466.94|16547.17|16467.17|16545.76|16465.76|10
1729261730000|2024-10-18 14:28:50|16551.85|16471.85|16560.59|16480.59|16560.59|16480.59|16551.85|16471.85|10
1729261740000|2024-10-18 14:29:00|16560.18|16480.18|16566.9|16486.9|16566.9|16486.9|16559.52|16479.52|10
1729261750000|2024-10-18 14:29:10|16566.4|16486.4|16570.13|16490.13|16570.13|16490.13|16566.4|16486.4|10
1729261760000|2024-10-18 14:29:20|16570.32|16490.32|16573.16|16493.16|16575.04|16495.04|16570.06|16490.06|10
1729261770000|2024-10-18 14:29:30|16572.4|16492.4|16576.63|16496.63|16576.64|16496.64|16572.09|16492.09|10
1729261780000|2024-10-18 14:29:40|16576.71|16496.71|16577.75|16497.75|16577.75|16497.75|16576.49|16496.49|9
1729261790000|2024-10-18 14:29:50|16578.86|16498.86|16579.33|16499.33|16579.33|16499.33|16578.31|16498.31|10
1729261800000|2024-10-18 14:30:00|16579.17|16499.17|16580.03|16500.03|16581.29|16501.29|16578.3|16498.3|10
1729261810000|2024-10-18 14:30:10|16579.22|16499.22|16583.06|16503.06|16583.57|16503.57|16579.22|16499.22|9
1729261820000|2024-10-18 14:30:20|16582.56|16502.56|16583.52|16503.52|16583.81|16503.81|16582.56|16502.56|10
1729261830000|2024-10-18 14:30:30|16583.55|16503.55|16583.7|16503.7|16584.61|16504.61|16583.5|16503.5|8
1729261840000|2024-10-18 14:30:40|16583.14|16503.14|16584.71|16504.71|16586.28|16506.28|16582.96|16502.96|10
1729261850000|2024-10-18 14:30:50|16583.99|16503.99|16582.83|16502.83|16583.99|16503.99|16582.42|16502.42|10
1729261860000|2024-10-18 14:31:00|16583.14|16503.14|16584.02|16504.02|16584.31|16504.31|16582.93|16502.93|10
1729261870000|2024-10-18 14:31:10|16583.44|16503.44|16586.29|16506.29|16586.29|16506.29|16583.39|16503.39|10
1729261880000|2024-10-18 14:31:20|16586.01|16506.01|16587.07|16507.07|16587.35|16507.35|16585.66|16505.66|10
1729261890000|2024-10-18 14:31:30|16587.1|16507.1|16592.82|16512.82|16592.82|16512.82|16587.1|16507.1|9
1729261900000|2024-10-18 14:31:40|16592.67|16512.67|16599.19|16519.19|16600.27|16520.27|16592.67|16512.67|10
1729261910000|2024-10-18 14:31:50|16598.37|16518.37|16604.56|16524.56|16604.56|16524.56|16598.37|16518.37|10
1729261920000|2024-10-18 14:32:00|16604.4|16524.4|16606.68|16526.68|16606.68|16526.68|16603.3|16523.3|10
1729261930000|2024-10-18 14:32:10|16607.58|16527.58|16610.94|16530.94|16610.94|16530.94|16607.21|16527.21|10
1729261940000|2024-10-18 14:32:20|16610.99|16530.99|16613.51|16533.51|16613.51|16533.51|16610.98|16530.98|10
1729261950000|2024-10-18 14:32:30|16612.91|16532.91|16615.9|16535.9|16615.9|16535.9|16612.7|16532.7|9
1729261960000|2024-10-18 14:32:40|16619.09|16539.09|16626.77|16546.77|16626.77|16546.77|16619.09|16539.09|10
1729261970000|2024-10-18 14:32:50|16628|16548|16630.91|16550.91|16631.51|16551.51|16626.76|16546.76|10
1729261980000|2024-10-18 14:33:00|16630.99|16550.99|16624.81|16544.81|16630.99|16550.99|16621.34|16541.34|10
1729261990000|2024-10-18 14:33:10|16624.83|16544.83|16625.3|16545.3|16627.04|16547.04|16624.28|16544.28|10
1729262000000|2024-10-18 14:33:20|16626.3|16546.3|16632.34|16552.34|16632.34|16552.34|16626.12|16546.12|10
1729262010000|2024-10-18 14:33:30|16633.29|16553.29|16636.22|16556.22|16636.52|16556.52|16633.18|16553.18|10
1729262020000|2024-10-18 14:33:40|16636.75|16556.75|16643.98|16563.98|16643.98|16563.98|16636.41|16556.41|10
1729262030000|2024-10-18 14:33:50|16644.12|16564.12|16647.25|16567.25|16647.5|16567.5|16643.34|16563.34|10
1729262040000|2024-10-18 14:34:00|16656.15|16576.15|16664.78|16584.78|16664.78|16584.78|16655.28|16575.28|9
1729262050000|2024-10-18 14:34:10|16665.56|16585.56|16659.67|16579.67|16666.11|16586.11|16659.67|16579.67|10
1729262060000|2024-10-18 14:34:20|16659.7|16579.7|16657.22|16577.22|16660.99|16580.99|16657.22|16577.22|10
1729262070000|2024-10-18 14:34:30|16657.71|16577.71|16650.03|16570.03|16657.71|16577.71|16650.03|16570.03|10
1729262080000|2024-10-18 14:34:40|16648.36|16568.36|16637.71|16557.71|16649.05|16569.05|16637.71|16557.71|10
1729262090000|2024-10-18 14:34:50|16636.55|16556.55|16621.83|16541.83|16636.55|16556.55|16621.3|16541.3|10
1729262100000|2024-10-18 14:35:00|16621.28|16541.28|16617.91|16537.91|16623.38|16543.38|16617.91|16537.91|10
1729262110000|2024-10-18 14:35:10|16611.24|16531.24|16607.03|16527.03|16611.24|16531.24|16603.41|16523.41|10
1729262120000|2024-10-18 14:35:20|16608.56|16528.56|16615.91|16535.91|16615.91|16535.91|16608.56|16528.56|10
1729262130000|2024-10-18 14:35:30|16616.36|16536.36|16609.05|16529.05|16616.49|16536.49|16609.05|16529.05|10
1729262140000|2024-10-18 14:35:40|16609.88|16529.88|16616.32|16536.32|16616.88|16536.88|16607.04|16527.04|10
1729262150000|2024-10-18 14:35:50|16616.96|16536.96|16618.96|16538.96|16619.86|16539.86|16616.96|16536.96|10
1729262160000|2024-10-18 14:36:00|16620.57|16540.57|16625.63|16545.63|16626.06|16546.06|16620.21|16540.21|10
1729262170000|2024-10-18 14:36:10|16627.27|16547.27|16631.49|16551.49|16632.21|16552.21|16626.63|16546.63|10
1729262180000|2024-10-18 14:36:20|16632.3|16552.3|16646.73|16566.73|16647.31|16567.31|16632.3|16552.3|10
1729262190000|2024-10-18 14:36:30|16641.89|16561.89|16629.88|16549.88|16642.31|16562.31|16629.88|16549.88|10
1729262200000|2024-10-18 14:36:40|16624.73|16544.73|16620.2|16540.2|16624.75|16544.75|16620.12|16540.12|10
1729262210000|2024-10-18 14:36:50|16620.59|16540.59|16622.36|16542.36|16622.76|16542.76|16619.82|16539.82|9
1729262220000|2024-10-18 14:37:00|16620.99|16540.99|16617.83|16537.83|16620.99|16540.99|16616.45|16536.45|10
1729262230000|2024-10-18 14:37:10|16617.61|16537.61|16621.79|16541.79|16621.93|16541.93|16617.61|16537.61|10
1729262240000|2024-10-18 14:37:20|16625.07|16545.07|16626.27|16546.27|16626.27|16546.27|16624.62|16544.62|9
1729262250000|2024-10-18 14:37:30|16626.02|16546.02|16628.29|16548.29|16628.29|16548.29|16624.32|16544.32|10
1729262260000|2024-10-18 14:37:40|16628.25|16548.25|16629.56|16549.56|16630.04|16550.04|16628.19|16548.19|10
1729262270000|2024-10-18 14:37:50|16629.33|16549.33|16631.49|16551.49|16631.49|16551.49|16629.02|16549.02|9
1729262280000|2024-10-18 14:38:00|16631.62|16551.62|16632.93|16552.93|16634.74|16554.74|16631.31|16551.31|10
1729262290000|2024-10-18 14:38:10|16632.74|16552.74|16635.55|16555.55|16635.78|16555.78|16632.74|16552.74|10
1729262300000|2024-10-18 14:38:20|16636.17|16556.17|16627.85|16547.85|16636.17|16556.17|16627.36|16547.36|10
1729262310000|2024-10-18 14:38:30|16628.65|16548.65|16625.51|16545.51|16628.65|16548.65|16625.37|16545.37|10
1729262320000|2024-10-18 14:38:40|16625.48|16545.48|16630.26|16550.26|16630.35|16550.35|16625.48|16545.48|10
1729262330000|2024-10-18 14:38:50|16630.44|16550.44|16629.55|16549.55|16631.23|16551.23|16628.77|16548.77|10
1729262340000|2024-10-18 14:39:00|16626.51|16546.51|16629.24|16549.24|16629.24|16549.24|16624.55|16544.55|10
1729262350000|2024-10-18 14:39:10|16627.55|16547.55|16626.7|16546.7|16627.98|16547.98|16626.65|16546.65|10
1729262360000|2024-10-18 14:39:20|16628.1|16548.1|16628.88|16548.88|16628.88|16548.88|16626.05|16546.05|10
1729262370000|2024-10-18 14:39:30|16627.98|16547.98|16626.33|16546.33|16628.02|16548.02|16626.33|16546.33|10
1729262380000|2024-10-18 14:39:40|16624.96|16544.96|16624.54|16544.54|16625.38|16545.38|16624.24|16544.24|9
1729262390000|2024-10-18 14:39:50|16621.97|16541.97|16624.63|16544.63|16624.63|16544.63|16621.55|16541.55|9
1729262400000|2024-10-18 14:40:00|16624.62|16544.62|16630|16550|16630.13|16550.13|16624.62|16544.62|10
1729262410000|2024-10-18 14:40:10|16629.16|16549.16|16631.22|16551.22|16632.04|16552.04|16628.87|16548.87|10
1729262420000|2024-10-18 14:40:20|16631.25|16551.25|16631.61|16551.61|16632.33|16552.33|16631.18|16551.18|9
1729262430000|2024-10-18 14:40:30|16631.62|16551.62|16635.46|16555.46|16635.46|16555.46|16631.6|16551.6|8
1729262440000|2024-10-18 14:40:40|16635.02|16555.02|16639.05|16559.05|16639.05|16559.05|16632.99|16552.99|10
1729262450000|2024-10-18 14:40:50|16639.86|16559.86|16643.83|16563.83|16643.83|16563.83|16639.86|16559.86|10
1729262460000|2024-10-18 14:41:00|16644.22|16564.22|16646.72|16566.72|16647.37|16567.37|16644.02|16564.02|10
1729262470000|2024-10-18 14:41:10|16648.11|16568.11|16651.17|16571.17|16651.17|16571.17|16648.11|16568.11|10
1729262480000|2024-10-18 14:41:20|16650.16|16570.16|16651.26|16571.26|16651.26|16571.26|16649.22|16569.22|10
1729262490000|2024-10-18 14:41:30|16651.24|16571.24|16649.68|16569.68|16651.25|16571.25|16649.68|16569.68|8
1729262500000|2024-10-18 14:41:40|16651.16|16571.16|16651.85|16571.85|16654.1|16574.1|16650.77|16570.77|10
1729262510000|2024-10-18 14:41:50|16651.72|16571.72|16654.68|16574.68|16654.69|16574.69|16651.68|16571.68|10
1729262520000|2024-10-18 14:42:00|16654.62|16574.62|16653.43|16573.43|16655.25|16575.25|16653.43|16573.43|10
1729262530000|2024-10-18 14:42:10|16651.64|16571.64|16651.74|16571.74|16653.07|16573.07|16650.82|16570.82|10
1729262540000|2024-10-18 14:42:20|16652.45|16572.45|16653.65|16573.65|16653.94|16573.94|16652.45|16572.45|10
1729262550000|2024-10-18 14:42:30|16655.47|16575.47|16659.29|16579.29|16659.32|16579.32|16655.47|16575.47|10
1729262560000|2024-10-18 14:42:40|16659.26|16579.26|16660.46|16580.46|16662.41|16582.41|16658.82|16578.82|9
1729262570000|2024-10-18 14:42:50|16660.3|16580.3|16660.23|16580.23|16662.78|16582.78|16660.23|16580.23|10
1729262580000|2024-10-18 14:43:00|16660|16580|16662.79|16582.79|16662.79|16582.79|16659.69|16579.69|10
1729262590000|2024-10-18 14:43:10|16662.85|16582.85|16664.5|16584.5|16664.52|16584.52|16662.61|16582.61|9
1729262600000|2024-10-18 14:43:20|16664.49|16584.49|16663.72|16583.72|16664.59|16584.59|16663.69|16583.69|9
1729262610000|2024-10-18 14:43:30|16664.09|16584.09|16662.44|16582.44|16664.09|16584.09|16662.44|16582.44|9
1729262620000|2024-10-18 14:43:40|16664.14|16584.14|16663.09|16583.09|16664.34|16584.34|16662.68|16582.68|10
1729262630000|2024-10-18 14:43:50|16663.11|16583.11|16666.69|16586.69|16666.75|16586.75|16663.11|16583.11|9
1729262640000|2024-10-18 14:44:00|16666.71|16586.71|16667.77|16587.77|16667.77|16587.77|16666.71|16586.71|10
1729262650000|2024-10-18 14:44:10|16668.99|16588.99|16665.16|16585.16|16669.13|16589.13|16665.16|16585.16|10
1729262660000|2024-10-18 14:44:20|16665.19|16585.19|16664.25|16584.25|16667.16|16587.16|16664.25|16584.25|10
1729262670000|2024-10-18 14:44:30|16664.63|16584.63|16662.18|16582.18|16664.83|16584.83|16661.54|16581.54|10
1729262680000|2024-10-18 14:44:40|16662.17|16582.17|16658.71|16578.71|16662.3|16582.3|16658.44|16578.44|10
1729262690000|2024-10-18 14:44:50|16658.73|16578.73|16654.41|16574.41|16658.73|16578.73|16654.26|16574.26|10
1729262700000|2024-10-18 14:45:00|16655.05|16575.05|16656.87|16576.87|16657.39|16577.39|16654.89|16574.89|10
1729262710000|2024-10-18 14:45:10|16657.98|16577.98|16660.15|16580.15|16660.15|16580.15|16657.98|16577.98|10
1729262720000|2024-10-18 14:45:20|16660.4|16580.4|16659.07|16579.07|16660.41|16580.41|16659.07|16579.07|10
1729262730000|2024-10-18 14:45:30|16658.92|16578.92|16662.13|16582.13|16663.17|16583.17|16658.92|16578.92|10
1729262740000|2024-10-18 14:45:40|16661.16|16581.16|16661.03|16581.03|16661.28|16581.28|16659.52|16579.52|10
1729262750000|2024-10-18 14:45:50|16658.91|16578.91|16657.12|16577.12|16659.3|16579.3|16657.03|16577.03|9
1729262760000|2024-10-18 14:46:00|16657.09|16577.09|16653.89|16573.89|16657.09|16577.09|16653.58|16573.58|10
1729262770000|2024-10-18 14:46:10|16654.78|16574.78|16656.63|16576.63|16658.08|16578.08|16654.78|16574.78|9
1729262780000|2024-10-18 14:46:20|16655.17|16575.17|16657.55|16577.55|16658|16578|16655.17|16575.17|9
1729262790000|2024-10-18 14:46:30|16655.1|16575.1|16644.05|16564.05|16655.1|16575.1|16643.13|16563.13|10
1729262800000|2024-10-18 14:46:40|16644.22|16564.22|16642.83|16562.83|16644.56|16564.56|16642.66|16562.66|10
1729262810000|2024-10-18 14:46:50|16643.42|16563.42|16643.82|16563.82|16643.82|16563.82|16643.23|16563.23|9
1729262820000|2024-10-18 14:47:00|16643.8|16563.8|16642.82|16562.82|16643.8|16563.8|16642.38|16562.38|10
1729262830000|2024-10-18 14:47:10|16641.91|16561.91|16633.06|16553.06|16641.91|16561.91|16631.83|16551.83|10
1729262840000|2024-10-18 14:47:20|16633.81|16553.81|16640.79|16560.79|16641.76|16561.76|16633.81|16553.81|10
1729262850000|2024-10-18 14:47:30|16640.39|16560.39|16638.6|16558.6|16640.39|16560.39|16638.49|16558.49|8
1729262860000|2024-10-18 14:47:40|16638.27|16558.27|16637.81|16557.81|16638.27|16558.27|16634.47|16554.47|10
1729262870000|2024-10-18 14:47:50|16638.71|16558.71|16638.23|16558.23|16638.71|16558.71|16637.38|16557.38|9
1729262880000|2024-10-18 14:48:00|16638.78|16558.78|16638.95|16558.95|16640.26|16560.26|16638.32|16558.32|10
1729262890000|2024-10-18 14:48:10|16638.57|16558.57|16640.1|16560.1|16640.37|16560.37|16638.34|16558.34|10
1729262900000|2024-10-18 14:48:20|16640.13|16560.13|16638.35|16558.35|16640.13|16560.13|16638.33|16558.33|10
1729262910000|2024-10-18 14:48:30|16638.18|16558.18|16634.91|16554.91|16638.18|16558.18|16634.91|16554.91|9
1729262920000|2024-10-18 14:48:40|16634.87|16554.87|16632.54|16552.54|16634.87|16554.87|16632.54|16552.54|9
1729262930000|2024-10-18 14:48:50|16632.19|16552.19|16636.76|16556.76|16636.76|16556.76|16632.09|16552.09|10
1729262940000|2024-10-18 14:49:00|16636.84|16556.84|16637.98|16557.98|16637.98|16557.98|16635.67|16555.67|10
1729262950000|2024-10-18 14:49:10|16638.13|16558.13|16637.33|16557.33|16638.36|16558.36|16637.33|16557.33|10
1729262960000|2024-10-18 14:49:20|16638.31|16558.31|16638.07|16558.07|16638.31|16558.31|16637.34|16557.34|10
1729262970000|2024-10-18 14:49:30|16639.17|16559.17|16643.39|16563.39|16643.55|16563.55|16639.17|16559.17|10
1729262980000|2024-10-18 14:49:40|16643.26|16563.26|16644.43|16564.43|16645.09|16565.09|16643.26|16563.26|9
1729262990000|2024-10-18 14:49:50|16644.49|16564.49|16646.43|16566.43|16648.85|16568.85|16644.49|16564.49|10
1729263000000|2024-10-18 14:50:00|16646.3|16566.3|16646.32|16566.32|16646.32|16566.32|16645.01|16565.01|10
1729263010000|2024-10-18 14:50:10|16646.58|16566.58|16655.92|16575.92|16655.92|16575.92|16646.58|16566.58|10
1729263020000|2024-10-18 14:50:20|16658.55|16578.55|16665.33|16585.33|16665.81|16585.81|16658.55|16578.55|10
1729263030000|2024-10-18 14:50:30|16665.44|16585.44|16664.79|16584.79|16665.99|16585.99|16664.79|16584.79|10
1729263040000|2024-10-18 14:50:40|16664.78|16584.78|16665.09|16585.09|16665.29|16585.29|16664.72|16584.72|9
1729263050000|2024-10-18 14:50:50|16665.19|16585.19|16660.9|16580.9|16665.19|16585.19|16660.75|16580.75|9
1729263060000|2024-10-18 14:51:00|16661.11|16581.11|16661.21|16581.21|16662.18|16582.18|16660.62|16580.62|10
1729263070000|2024-10-18 14:51:10|16660.51|16580.51|16655.63|16575.63|16660.51|16580.51|16655.63|16575.63|10
1729263080000|2024-10-18 14:51:20|16655.14|16575.14|16654.72|16574.72|16655.96|16575.96|16654.72|16574.72|10
1729263090000|2024-10-18 14:51:30|16654.76|16574.76|16649.84|16569.84|16655.39|16575.39|16649.84|16569.84|9
1729263100000|2024-10-18 14:51:40|16648.56|16568.56|16644.59|16564.59|16648.57|16568.57|16644.59|16564.59|9
1729263110000|2024-10-18 14:51:50|16644.73|16564.73|16643.33|16563.33|16644.73|16564.73|16643.33|16563.33|10
1729263120000|2024-10-18 14:52:00|16643.57|16563.57|16642.29|16562.29|16643.57|16563.57|16642.05|16562.05|10
1729263130000|2024-10-18 14:52:10|16642.32|16562.32|16641.97|16561.97|16642.6|16562.6|16641.44|16561.44|9
1729263140000|2024-10-18 14:52:20|16641.89|16561.89|16643.56|16563.56|16643.57|16563.57|16641.89|16561.89|10
1729263150000|2024-10-18 14:52:30|16643.69|16563.69|16642.05|16562.05|16645.85|16565.85|16642.05|16562.05|10
1729263160000|2024-10-18 14:52:40|16639.43|16559.43|16640.42|16560.42|16640.42|16560.42|16638.83|16558.83|10
1729263170000|2024-10-18 14:52:50|16640.53|16560.53|16644.75|16564.75|16645.07|16565.07|16640.53|16560.53|10
1729263180000|2024-10-18 14:53:00|16644.95|16564.95|16643.99|16563.99|16645.78|16565.78|16641.42|16561.42|9
1729263190000|2024-10-18 14:53:10|16643.98|16563.98|16643.6|16563.6|16644.04|16564.04|16642.68|16562.68|10
1729263200000|2024-10-18 14:53:20|16644.53|16564.53|16645.36|16565.36|16646.78|16566.78|16644.53|16564.53|10
1729263210000|2024-10-18 14:53:30|16645.13|16565.13|16646.56|16566.56|16646.61|16566.61|16645.13|16565.13|10
1729263220000|2024-10-18 14:53:40|16646.4|16566.4|16642.1|16562.1|16646.4|16566.4|16642.01|16562.01|10
1729263230000|2024-10-18 14:53:50|16642.14|16562.14|16640.22|16560.22|16642.38|16562.38|16640.22|16560.22|10
1729263240000|2024-10-18 14:54:00|16640.24|16560.24|16638.2|16558.2|16640.24|16560.24|16637.9|16557.9|10
1729263250000|2024-10-18 14:54:10|16638.35|16558.35|16637.61|16557.61|16638.52|16558.52|16636.92|16556.92|10
1729263260000|2024-10-18 14:54:20|16637.71|16557.71|16636.81|16556.81|16637.71|16557.71|16636.81|16556.81|10
1729263270000|2024-10-18 14:54:30|16636.82|16556.82|16634.05|16554.05|16636.87|16556.87|16634.05|16554.05|10
1729263280000|2024-10-18 14:54:40|16633.52|16553.52|16631.8|16551.8|16633.95|16553.95|16631.03|16551.03|10
1729263290000|2024-10-18 14:54:50|16631.78|16551.78|16630.79|16550.79|16632.07|16552.07|16630.79|16550.79|10
1729263300000|2024-10-18 14:55:00|16631.09|16551.09|16622.99|16542.99|16631.28|16551.28|16622.99|16542.99|10
1729263310000|2024-10-18 14:55:10|16623.18|16543.18|16622.83|16542.83|16623.79|16543.79|16622.54|16542.54|8
1729263320000|2024-10-18 14:55:20|16622.82|16542.82|16623|16543|16623|16543|16622.81|16542.81|10
1729263330000|2024-10-18 14:55:30|16623.04|16543.04|16622.67|16542.67|16623.04|16543.04|16622.2|16542.2|8
1729263340000|2024-10-18 14:55:40|16622.8|16542.8|16625.04|16545.04|16625.04|16545.04|16622.73|16542.73|10
1729263350000|2024-10-18 14:55:50|16624.96|16544.96|16624.07|16544.07|16625.06|16545.06|16624.06|16544.06|9
1729263360000|2024-10-18 14:56:00|16624.1|16544.1|16623.59|16543.59|16624.37|16544.37|16623.4|16543.4|10
1729263370000|2024-10-18 14:56:10|16623.55|16543.55|16625.36|16545.36|16625.36|16545.36|16623.24|16543.24|10
1729263380000|2024-10-18 14:56:20|16624.7|16544.7|16625.1|16545.1|16625.52|16545.52|16624.7|16544.7|10
1729263390000|2024-10-18 14:56:30|16625.12|16545.12|16628.26|16548.26|16628.32|16548.32|16625.01|16545.01|9
1729263400000|2024-10-18 14:56:40|16629.59|16549.59|16629.92|16549.92|16630.92|16550.92|16629.59|16549.59|10
1729263410000|2024-10-18 14:56:50|16629.9|16549.9|16632.8|16552.8|16633.28|16553.28|16629.9|16549.9|10
1729263420000|2024-10-18 14:57:00|16632.71|16552.71|16635.49|16555.49|16635.54|16555.54|16632.71|16552.71|10
1729263430000|2024-10-18 14:57:10|16635.05|16555.05|16634.89|16554.89|16635.57|16555.57|16634.53|16554.53|10
1729263440000|2024-10-18 14:57:20|16634.84|16554.84|16639.23|16559.23|16639.23|16559.23|16634.53|16554.53|9
1729263450000|2024-10-18 14:57:30|16639.59|16559.59|16640.53|16560.53|16640.53|16560.53|16638.87|16558.87|10
1729263460000|2024-10-18 14:57:40|16640.33|16560.33|16640.6|16560.6|16640.6|16560.6|16639.91|16559.91|10
1729263470000|2024-10-18 14:57:50|16643.28|16563.28|16643.22|16563.22|16643.83|16563.83|16642.85|16562.85|10
1729263480000|2024-10-18 14:58:00|16643.63|16563.63|16643.27|16563.27|16644.24|16564.24|16642.53|16562.53|10
1729263490000|2024-10-18 14:58:10|16643.44|16563.44|16645.6|16565.6|16646.33|16566.33|16643.44|16563.44|9
1729263500000|2024-10-18 14:58:20|16645.63|16565.63|16644.23|16564.23|16646.84|16566.84|16644.1|16564.1|10
1729263510000|2024-10-18 14:58:30|16644.8|16564.8|16642.83|16562.83|16644.8|16564.8|16642.83|16562.83|9
1729263520000|2024-10-18 14:58:40|16640.16|16560.16|16640.17|16560.17|16641|16561|16639.84|16559.84|10
1729263530000|2024-10-18 14:58:50|16640.18|16560.18|16640.81|16560.81|16641.74|16561.74|16640.18|16560.18|10
1729263540000|2024-10-18 14:59:00|16640.85|16560.85|16644.15|16564.15|16644.16|16564.16|16640.39|16560.39|10
1729263550000|2024-10-18 14:59:10|16644.72|16564.72|16646.99|16566.99|16646.99|16566.99|16644.72|16564.72|10
1729263560000|2024-10-18 14:59:20|16647.36|16567.36|16649.05|16569.05|16651.68|16571.68|16647.36|16567.36|10
1729263570000|2024-10-18 14:59:30|16649.37|16569.37|16646.17|16566.17|16650.08|16570.08|16646.01|16566.01|10
1729263580000|2024-10-18 14:59:40|16647.41|16567.41|16644.62|16564.62|16647.41|16567.41|16644.62|16564.62|9
1729263590000|2024-10-18 14:59:50|16645.14|16565.14|16647.75|16567.75|16647.97|16567.97|16645.14|16565.14|9
1729263600000|2024-10-18 15:00:00|16648.09|16568.09|16649.54|16569.54|16649.54|16569.54|16646.54|16566.54|10
1729263610000|2024-10-18 15:00:10|16649.47|16569.47|16651.34|16571.34|16651.42|16571.42|16649.47|16569.47|10
1729263620000|2024-10-18 15:00:20|16654.37|16574.37|16653.36|16573.36|16654.37|16574.37|16653.14|16573.14|10
1729263630000|2024-10-18 15:00:30|16652.94|16572.94|16657.7|16577.7|16657.7|16577.7|16652.94|16572.94|10
1729263640000|2024-10-18 15:00:40|16657.97|16577.97|16657.54|16577.54|16658.25|16578.25|16656.85|16576.85|10
1729263650000|2024-10-18 15:00:50|16657.63|16577.63|16657.32|16577.32|16658.01|16578.01|16656.82|16576.82|10
1729263660000|2024-10-18 15:01:00|16656.6|16576.6|16659.52|16579.52|16659.52|16579.52|16656.6|16576.6|10
1729263670000|2024-10-18 15:01:10|16659.09|16579.09|16663.96|16583.96|16663.96|16583.96|16659.09|16579.09|10
1729263680000|2024-10-18 15:01:20|16664.45|16584.45|16663.86|16583.86|16665.3|16585.3|16663.53|16583.53|10
1729263690000|2024-10-18 15:01:30|16664.49|16584.49|16661.99|16581.99|16664.49|16584.49|16661.33|16581.33|10
1729263700000|2024-10-18 15:01:40|16661.63|16581.63|16661.64|16581.64|16662.09|16582.09|16661|16581|10
1729263710000|2024-10-18 15:01:50|16660.89|16580.89|16658.75|16578.75|16660.89|16580.89|16658.25|16578.25|9
1729263720000|2024-10-18 15:02:00|16658.93|16578.93|16659.72|16579.72|16662.35|16582.35|16658.93|16578.93|10
1729263730000|2024-10-18 15:02:10|16658.45|16578.45|16657.61|16577.61|16659.05|16579.05|16656.58|16576.58|10
1729263740000|2024-10-18 15:02:20|16658.44|16578.44|16660.49|16580.49|16660.49|16580.49|16658.44|16578.44|10
1729263750000|2024-10-18 15:02:30|16659.92|16579.92|16660.47|16580.47|16660.5|16580.5|16659.92|16579.92|10
1729263760000|2024-10-18 15:02:40|16661.12|16581.12|16661.51|16581.51|16661.51|16581.51|16660.4|16580.4|10
1729263770000|2024-10-18 15:02:50|16661.81|16581.81|16662.61|16582.61|16662.73|16582.73|16661.31|16581.31|10
1729263780000|2024-10-18 15:03:00|16662.66|16582.66|16664.17|16584.17|16664.53|16584.53|16661.06|16581.06|9
1729263790000|2024-10-18 15:03:10|16664.19|16584.19|16663.31|16583.31|16664.25|16584.25|16663.31|16583.31|9
1729263800000|2024-10-18 15:03:20|16662.95|16582.95|16668.79|16588.79|16668.79|16588.79|16662.95|16582.95|10
1729263810000|2024-10-18 15:03:30|16668.84|16588.84|16670.43|16590.43|16670.65|16590.65|16668.55|16588.55|9
1729263820000|2024-10-18 15:03:40|16670.44|16590.44|16669.63|16589.63|16671.09|16591.09|16669.35|16589.35|10
1729263830000|2024-10-18 15:03:50|16669.6|16589.6|16666.06|16586.06|16671.06|16591.06|16666.06|16586.06|10
1729263840000|2024-10-18 15:04:00|16667.4|16587.4|16666.24|16586.24|16667.4|16587.4|16666.16|16586.16|10
1729263850000|2024-10-18 15:04:10|16666.05|16586.05|16660.91|16580.91|16666.33|16586.33|16660.06|16580.06|10
1729263860000|2024-10-18 15:04:20|16658.52|16578.52|16661.3|16581.3|16661.33|16581.33|16658.52|16578.52|10
1729263870000|2024-10-18 15:04:30|16659.43|16579.43|16655.41|16575.41|16659.43|16579.43|16655.41|16575.41|10
1729263880000|2024-10-18 15:04:40|16654.62|16574.62|16653.77|16573.77|16654.62|16574.62|16653.63|16573.63|10
1729263890000|2024-10-18 15:04:50|16653.76|16573.76|16650.91|16570.91|16653.9|16573.9|16650.35|16570.35|10
1729263900000|2024-10-18 15:05:00|16650.02|16570.02|16651.46|16571.46|16651.46|16571.46|16650.02|16570.02|10
1729263910000|2024-10-18 15:05:10|16651.04|16571.04|16649.87|16569.87|16651.17|16571.17|16649.87|16569.87|10
1729263920000|2024-10-18 15:05:20|16649.82|16569.82|16642.94|16562.94|16649.82|16569.82|16642.94|16562.94|10
1729263930000|2024-10-18 15:05:30|16642.43|16562.43|16640.93|16560.93|16643.01|16563.01|16640.93|16560.93|10
1729263940000|2024-10-18 15:05:40|16640.18|16560.18|16641.23|16561.23|16641.23|16561.23|16639.55|16559.55|10
1729263950000|2024-10-18 15:05:50|16641.65|16561.65|16642.91|16562.91|16642.91|16562.91|16640.47|16560.47|10
1729263960000|2024-10-18 15:06:00|16642.9|16562.9|16644.26|16564.26|16644.26|16564.26|16642.59|16562.59|9
1729263970000|2024-10-18 15:06:10|16645.67|16565.67|16650.25|16570.25|16650.69|16570.69|16645.67|16565.67|10
1729263980000|2024-10-18 15:06:20|16650.36|16570.36|16647.93|16567.93|16650.42|16570.42|16647.93|16567.93|9
1729263990000|2024-10-18 15:06:30|16647.8|16567.8|16646.91|16566.91|16647.82|16567.82|16645.74|16565.74|10
1729264000000|2024-10-18 15:06:40|16646.43|16566.43|16642.86|16562.86|16646.43|16566.43|16641.94|16561.94|10
1729264010000|2024-10-18 15:06:50|16639.65|16559.65|16636.14|16556.14|16639.68|16559.68|16636.14|16556.14|9
1729264020000|2024-10-18 15:07:00|16635.73|16555.73|16631.72|16551.72|16635.73|16555.73|16631.72|16551.72|10
1729264030000|2024-10-18 15:07:10|16631.83|16551.83|16629.85|16549.85|16632.15|16552.15|16629.59|16549.59|10
1729264040000|2024-10-18 15:07:20|16631.43|16551.43|16634.54|16554.54|16634.97|16554.97|16631.43|16551.43|10
1729264050000|2024-10-18 15:07:30|16633.37|16553.37|16631.7|16551.7|16633.37|16553.37|16630.08|16550.08|10
1729264060000|2024-10-18 15:07:40|16632.68|16552.68|16632.09|16552.09|16632.68|16552.68|16631.82|16551.82|10
1729264070000|2024-10-18 15:07:50|16632.14|16552.14|16633.4|16553.4|16633.47|16553.47|16631.06|16551.06|10
1729264080000|2024-10-18 15:08:00|16633.22|16553.22|16634.82|16554.82|16636.3|16556.3|16633.22|16553.22|10
1729264090000|2024-10-18 15:08:10|16633.85|16553.85|16635.65|16555.65|16636.36|16556.36|16633.85|16553.85|10
1729264100000|2024-10-18 15:08:20|16635.11|16555.11|16636.1|16556.1|16637.54|16557.54|16635.11|16555.11|9
1729264110000|2024-10-18 15:08:30|16635.61|16555.61|16634.35|16554.35|16635.61|16555.61|16634.11|16554.11|9
1729264120000|2024-10-18 15:08:40|16634.36|16554.36|16634.01|16554.01|16634.51|16554.51|16633.94|16553.94|9
1729264130000|2024-10-18 15:08:50|16634.06|16554.06|16632.76|16552.76|16634.08|16554.08|16632.13|16552.13|10
1729264140000|2024-10-18 15:09:00|16632.77|16552.77|16633.43|16553.43|16633.43|16553.43|16632.62|16552.62|9
1729264150000|2024-10-18 15:09:10|16633.17|16553.17|16633.6|16553.6|16635.22|16555.22|16632.92|16552.92|10
1729264160000|2024-10-18 15:09:20|16633.62|16553.62|16632.06|16552.06|16633.62|16553.62|16631.92|16551.92|8
1729264170000|2024-10-18 15:09:30|16631.96|16551.96|16631.94|16551.94|16632.73|16552.73|16631.91|16551.91|10
1729264180000|2024-10-18 15:09:40|16633.32|16553.32|16633.58|16553.58|16634.09|16554.09|16633.32|16553.32|9
1729264190000|2024-10-18 15:09:50|16634.1|16554.1|16635.15|16555.15|16635.15|16555.15|16633.67|16553.67|10
1729264200000|2024-10-18 15:10:00|16635.16|16555.16|16632.98|16552.98|16635.16|16555.16|16632.98|16552.98|10
1729264210000|2024-10-18 15:10:10|16632.96|16552.96|16628.12|16548.12|16632.96|16552.96|16628.12|16548.12|9
1729264220000|2024-10-18 15:10:20|16626.25|16546.25|16623.54|16543.54|16626.25|16546.25|16623.54|16543.54|10
1729264230000|2024-10-18 15:10:30|16623.53|16543.53|16621.92|16541.92|16623.53|16543.53|16621.9|16541.9|9
1729264240000|2024-10-18 15:10:40|16622.23|16542.23|16620.97|16540.97|16622.45|16542.45|16620.97|16540.97|10
1729264250000|2024-10-18 15:10:50|16622.92|16542.92|16626.3|16546.3|16626.3|16546.3|16621.79|16541.79|10
1729264260000|2024-10-18 15:11:00|16626.28|16546.28|16630|16550|16630|16550|16626.28|16546.28|9
1729264270000|2024-10-18 15:11:10|16629.98|16549.98|16632.02|16552.02|16632.02|16552.02|16629.61|16549.61|9
1729264280000|2024-10-18 15:11:20|16632.31|16552.31|16637.25|16557.25|16637.25|16557.25|16632.17|16552.17|9
1729264290000|2024-10-18 15:11:30|16638.41|16558.41|16638.66|16558.66|16639.71|16559.71|16638.41|16558.41|10
1729264300000|2024-10-18 15:11:40|16640.88|16560.88|16641.08|16561.08|16641.08|16561.08|16638.33|16558.33|8
1729264310000|2024-10-18 15:11:50|16641.4|16561.4|16640.2|16560.2|16641.4|16561.4|16640.2|16560.2|8
1729264320000|2024-10-18 15:12:00|16640.13|16560.13|16644.53|16564.53|16645|16565|16640.13|16560.13|10
1729264330000|2024-10-18 15:12:10|16644.52|16564.52|16643.24|16563.24|16645.58|16565.58|16643.24|16563.24|10
1729264340000|2024-10-18 15:12:20|16643.26|16563.26|16642.74|16562.74|16643.92|16563.92|16642.68|16562.68|9
1729264350000|2024-10-18 15:12:30|16642.78|16562.78|16643.83|16563.83|16643.86|16563.86|16642.69|16562.69|9
1729264360000|2024-10-18 15:12:40|16643.51|16563.51|16643.09|16563.09|16643.51|16563.51|16642.67|16562.67|10
1729264370000|2024-10-18 15:12:50|16643.08|16563.08|16645.62|16565.62|16645.74|16565.74|16643.06|16563.06|10
1729264380000|2024-10-18 15:13:00|16645.64|16565.64|16646.65|16566.65|16646.65|16566.65|16645.21|16565.21|9
1729264390000|2024-10-18 15:13:10|16647.08|16567.08|16647.24|16567.24|16648.67|16568.67|16647.08|16567.08|9
1729264400000|2024-10-18 15:13:20|16646.7|16566.7|16644.86|16564.86|16648.19|16568.19|16644.72|16564.72|10
1729264410000|2024-10-18 15:13:30|16644.89|16564.89|16643.06|16563.06|16645.47|16565.47|16643.05|16563.05|10
1729264420000|2024-10-18 15:13:40|16643.04|16563.04|16641.9|16561.9|16643.11|16563.11|16641.63|16561.63|9
1729264430000|2024-10-18 15:13:50|16642.28|16562.28|16632.46|16552.46|16642.28|16562.28|16632.46|16552.46|10
1729264440000|2024-10-18 15:14:00|16633|16553|16632.54|16552.54|16633.59|16553.59|16632.54|16552.54|9
1729264450000|2024-10-18 15:14:10|16632.02|16552.02|16632.3|16552.3|16632.3|16552.3|16630.52|16550.52|9
1729264460000|2024-10-18 15:14:20|16632.49|16552.49|16633.71|16553.71|16633.71|16553.71|16631.65|16551.65|9
1729264470000|2024-10-18 15:14:30|16633.72|16553.72|16635.07|16555.07|16635.07|16555.07|16632.41|16552.41|9
1729264480000|2024-10-18 15:14:40|16635.33|16555.33|16639.33|16559.33|16639.52|16559.52|16635.28|16555.28|9
1729264490000|2024-10-18 15:14:50|16639.18|16559.18|16639.47|16559.47|16640.26|16560.26|16639.18|16559.18|10
1729264500000|2024-10-18 15:15:00|16639.23|16559.23|16640.84|16560.84|16640.84|16560.84|16638.01|16558.01|10
1729264510000|2024-10-18 15:15:10|16640.86|16560.86|16640.83|16560.83|16640.86|16560.86|16639.69|16559.69|9
1729264520000|2024-10-18 15:15:20|16641.13|16561.13|16642.94|16562.94|16642.94|16562.94|16641.08|16561.08|8
1729264530000|2024-10-18 15:15:30|16643.33|16563.33|16644.2|16564.2|16644.2|16564.2|16641.65|16561.65|10
1729264540000|2024-10-18 15:15:40|16644.9|16564.9|16642.81|16562.81|16645.53|16565.53|16641.64|16561.64|10
1729264550000|2024-10-18 15:15:50|16642.8|16562.8|16641.91|16561.91|16642.88|16562.88|16641.91|16561.91|10
1729264560000|2024-10-18 15:16:00|16641.94|16561.94|16642.01|16562.01|16642.08|16562.08|16640.88|16560.88|10
1729264570000|2024-10-18 15:16:10|16641.04|16561.04|16641.16|16561.16|16641.17|16561.17|16641.02|16561.02|9
1729264580000|2024-10-18 15:16:20|16641.3|16561.3|16633.6|16553.6|16642.22|16562.22|16633.6|16553.6|9
1729264590000|2024-10-18 15:16:30|16633.55|16553.55|16631.68|16551.68|16633.55|16553.55|16631.68|16551.68|9
1729264600000|2024-10-18 15:16:40|16631.46|16551.46|16626.51|16546.51|16631.48|16551.48|16626.43|16546.43|10
1729264610000|2024-10-18 15:16:50|16627.23|16547.23|16626.93|16546.93|16627.42|16547.42|16626.55|16546.55|10
1729264620000|2024-10-18 15:17:00|16626.9|16546.9|16635.32|16555.32|16635.32|16555.32|16626.67|16546.67|10
1729264630000|2024-10-18 15:17:10|16635.36|16555.36|16639.88|16559.88|16639.88|16559.88|16635.36|16555.36|10
1729264640000|2024-10-18 15:17:20|16639.97|16559.97|16638.69|16558.69|16640.38|16560.38|16638.69|16558.69|10
1729264650000|2024-10-18 15:17:30|16638.62|16558.62|16639.33|16559.33|16640.02|16560.02|16638.57|16558.57|10
1729264660000|2024-10-18 15:17:40|16637.9|16557.9|16638.14|16558.14|16639.85|16559.85|16637.45|16557.45|10
1729264670000|2024-10-18 15:17:50|16637.96|16557.96|16639.62|16559.62|16639.62|16559.62|16637.96|16557.96|8
1729264680000|2024-10-18 15:18:00|16639.6|16559.6|16636.92|16556.92|16639.6|16559.6|16636.92|16556.92|10
1729264690000|2024-10-18 15:18:10|16636.15|16556.15|16633.84|16553.84|16636.15|16556.15|16633.67|16553.67|10
1729264700000|2024-10-18 15:18:20|16633.7|16553.7|16634.94|16554.94|16634.94|16554.94|16633.4|16553.4|9
1729264710000|2024-10-18 15:18:30|16631.1|16551.1|16625.95|16545.95|16631.1|16551.1|16625.95|16545.95|9
1729264720000|2024-10-18 15:18:40|16625.89|16545.89|16626.75|16546.75|16626.75|16546.75|16625.81|16545.81|9
1729264730000|2024-10-18 15:18:50|16626.76|16546.76|16629.24|16549.24|16629.7|16549.7|16626.76|16546.76|10
1729264740000|2024-10-18 15:19:00|16629.36|16549.36|16629.83|16549.83|16630.01|16550.01|16625.94|16545.94|10
1729264750000|2024-10-18 15:19:10|16630.09|16550.09|16630.77|16550.77|16630.77|16550.77|16629.44|16549.44|10
1729264760000|2024-10-18 15:19:20|16630.96|16550.96|16629.33|16549.33|16630.96|16550.96|16629.33|16549.33|9
1729264770000|2024-10-18 15:19:30|16629.34|16549.34|16631.53|16551.53|16631.53|16551.53|16629.34|16549.34|10
1729264780000|2024-10-18 15:19:40|16632.24|16552.24|16635.21|16555.21|16635.59|16555.59|16632.24|16552.24|10
1729264790000|2024-10-18 15:19:50|16635.28|16555.28|16635.73|16555.73|16635.82|16555.82|16635.22|16555.22|7
1729264800000|2024-10-18 15:20:00|16635.82|16555.82|16638.5|16558.5|16638.54|16558.54|16635.82|16555.82|10
1729264810000|2024-10-18 15:20:10|16638.39|16558.39|16638.06|16558.06|16638.99|16558.99|16638.06|16558.06|10
1729264820000|2024-10-18 15:20:20|16638.07|16558.07|16639.98|16559.98|16639.98|16559.98|16638.06|16558.06|10
1729264830000|2024-10-18 15:20:30|16644.08|16564.08|16645.89|16565.89|16645.89|16565.89|16643.87|16563.87|10
1729264840000|2024-10-18 15:20:40|16645.79|16565.79|16645.74|16565.74|16646.36|16566.36|16645.66|16565.66|8
1729264850000|2024-10-18 15:20:50|16645.8|16565.8|16646.18|16566.18|16646.18|16566.18|16645.79|16565.79|10
1729264860000|2024-10-18 15:21:00|16646.76|16566.76|16647.06|16567.06|16647.06|16567.06|16645.62|16565.62|10
1729264870000|2024-10-18 15:21:10|16651.36|16571.36|16652.22|16572.22|16652.22|16572.22|16651.2|16571.2|8
1729264880000|2024-10-18 15:21:20|16652.12|16572.12|16653.35|16573.35|16653.35|16573.35|16651.77|16571.77|9
1729264890000|2024-10-18 15:21:30|16653.37|16573.37|16654.24|16574.24|16656.15|16576.15|16653.37|16573.37|10
1729264900000|2024-10-18 15:21:40|16655.55|16575.55|16656.68|16576.68|16656.92|16576.92|16655.55|16575.55|10
1729264910000|2024-10-18 15:21:50|16656.62|16576.62|16657.38|16577.38|16657.38|16577.38|16656.62|16576.62|8
1729264920000|2024-10-18 15:22:00|16657.23|16577.23|16655.39|16575.39|16657.23|16577.23|16655.39|16575.39|8
1729264930000|2024-10-18 15:22:10|16655.38|16575.38|16655.58|16575.58|16655.62|16575.62|16655.38|16575.38|8
1729264940000|2024-10-18 15:22:20|16655.6|16575.6|16652.21|16572.21|16655.68|16575.68|16652.21|16572.21|10
1729264950000|2024-10-18 15:22:30|16652.11|16572.11|16652.31|16572.31|16652.31|16572.31|16652.04|16572.04|8
1729264960000|2024-10-18 15:22:40|16654.31|16574.31|16652.18|16572.18|16654.31|16574.31|16651.6|16571.6|10
1729264970000|2024-10-18 15:22:50|16652.26|16572.26|16648.72|16568.72|16652.68|16572.68|16648.72|16568.72|10
1729264980000|2024-10-18 15:23:00|16648.54|16568.54|16640.35|16560.35|16648.54|16568.54|16640.35|16560.35|10
1729264990000|2024-10-18 15:23:10|16640.32|16560.32|16641.6|16561.6|16641.6|16561.6|16639.99|16559.99|10
1729265000000|2024-10-18 15:23:20|16641.08|16561.08|16638.72|16558.72|16641.08|16561.08|16638.14|16558.14|9
1729265010000|2024-10-18 15:23:30|16638.73|16558.73|16638.41|16558.41|16638.84|16558.84|16638.06|16558.06|10
1729265020000|2024-10-18 15:23:40|16637.39|16557.39|16638.1|16558.1|16638.35|16558.35|16636.9|16556.9|10
1729265030000|2024-10-18 15:23:50|16637.61|16557.61|16636.72|16556.72|16637.61|16557.61|16636.46|16556.46|10
1729265040000|2024-10-18 15:24:00|16636.73|16556.73|16637.04|16557.04|16637.04|16557.04|16635.76|16555.76|7
1729265050000|2024-10-18 15:24:10|16637.05|16557.05|16639.11|16559.11|16639.56|16559.56|16636.67|16556.67|10
1729265060000|2024-10-18 15:24:20|16639.59|16559.59|16639.08|16559.08|16639.61|16559.61|16639.07|16559.07|9
1729265070000|2024-10-18 15:24:30|16639.3|16559.3|16642.15|16562.15|16642.15|16562.15|16639.3|16559.3|7
1729265080000|2024-10-18 15:24:40|16642.23|16562.23|16642.34|16562.34|16642.56|16562.56|16642.23|16562.23|8
1729265090000|2024-10-18 15:24:50|16642.44|16562.44|16642.18|16562.18|16642.44|16562.44|16642.16|16562.16|9
1729265100000|2024-10-18 15:25:00|16641.94|16561.94|16641.54|16561.54|16642.18|16562.18|16641.09|16561.09|10
1729265110000|2024-10-18 15:25:10|16641.48|16561.48|16642.43|16562.43|16642.61|16562.61|16641.14|16561.14|9
1729265120000|2024-10-18 15:25:20|16642.58|16562.58|16644.1|16564.1|16644.1|16564.1|16642.58|16562.58|9
1729265130000|2024-10-18 15:25:30|16643.99|16563.99|16644.53|16564.53|16644.57|16564.57|16643.99|16563.99|8
1729265140000|2024-10-18 15:25:40|16644.48|16564.48|16645.54|16565.54|16645.54|16565.54|16644.01|16564.01|8
1729265150000|2024-10-18 15:25:50|16645.8|16565.8|16645.86|16565.86|16645.91|16565.91|16645.78|16565.78|8
1729265160000|2024-10-18 15:26:00|16645.87|16565.87|16647.65|16567.65|16647.65|16567.65|16645.5|16565.5|8
1729265170000|2024-10-18 15:26:10|16648.09|16568.09|16644.75|16564.75|16648.09|16568.09|16644.75|16564.75|10
1729265180000|2024-10-18 15:26:20|16644.7|16564.7|16645.32|16565.32|16645.4|16565.4|16644.1|16564.1|9
1729265190000|2024-10-18 15:26:30|16645.99|16565.99|16645.25|16565.25|16645.99|16565.99|16645.25|16565.25|8
1729265200000|2024-10-18 15:26:40|16645.22|16565.22|16644.34|16564.34|16645.22|16565.22|16644.34|16564.34|7
1729265210000|2024-10-18 15:26:50|16644.92|16564.92|16644.64|16564.64|16644.92|16564.92|16644.34|16564.34|10
1729265220000|2024-10-18 15:27:00|16644.66|16564.66|16645.96|16565.96|16646.27|16566.27|16644.45|16564.45|10
1729265230000|2024-10-18 15:27:10|16646.11|16566.11|16653.02|16573.02|16653.02|16573.02|16646.11|16566.11|10
1729265240000|2024-10-18 15:27:20|16652.99|16572.99|16654.87|16574.87|16654.87|16574.87|16652.99|16572.99|10
1729265250000|2024-10-18 15:27:30|16655.34|16575.34|16654.05|16574.05|16655.43|16575.43|16654.05|16574.05|10
1729265260000|2024-10-18 15:27:40|16653.97|16573.97|16657.03|16577.03|16657.34|16577.34|16653.94|16573.94|9
1729265270000|2024-10-18 15:27:50|16658.52|16578.52|16658.72|16578.72|16659.25|16579.25|16658.34|16578.34|9
1729265280000|2024-10-18 15:28:00|16658.66|16578.66|16659.37|16579.37|16659.88|16579.88|16657.51|16577.51|10
1729265290000|2024-10-18 15:28:10|16659.28|16579.28|16660.6|16580.6|16660.6|16580.6|16659.28|16579.28|10
1729265300000|2024-10-18 15:28:20|16660.64|16580.64|16662.24|16582.24|16662.63|16582.63|16660.64|16580.64|8
1729265310000|2024-10-18 15:28:30|16662.33|16582.33|16661.17|16581.17|16663.05|16583.05|16660.56|16580.56|10
1729265320000|2024-10-18 15:28:40|16661.18|16581.18|16662.7|16582.7|16662.7|16582.7|16661.18|16581.18|10
1729265330000|2024-10-18 15:28:50|16661.8|16581.8|16663.49|16583.49|16663.49|16583.49|16661.77|16581.77|8
1729265340000|2024-10-18 15:29:00|16663.73|16583.73|16666.12|16586.12|16666.12|16586.12|16663.46|16583.46|9
1729265350000|2024-10-18 15:29:10|16666.36|16586.36|16674.45|16594.45|16674.45|16594.45|16666.36|16586.36|10
1729265360000|2024-10-18 15:29:20|16674.51|16594.51|16689.61|16609.61|16689.61|16609.61|16674.51|16594.51|10
1729265370000|2024-10-18 15:29:30|16690.77|16610.77|16695.84|16615.84|16698.06|16618.06|16690.77|16610.77|10
1729265380000|2024-10-18 15:29:40|16695.89|16615.89|16693.71|16613.71|16697.72|16617.72|16693.71|16613.71|10
1729265390000|2024-10-18 15:29:50|16693.46|16613.46|16694.41|16614.41|16694.5|16614.5|16693.46|16613.46|9
1729265400000|2024-10-18 15:30:00|16695.82|16615.82|16707.47|16627.47|16707.47|16627.47|16695.82|16615.82|10
1729265410000|2024-10-18 15:30:10|16708.5|16628.5|16706.78|16626.78|16710.02|16630.02|16702.07|16622.07|10
1729265420000|2024-10-18 15:30:20|16706.72|16626.72|16705.13|16625.13|16706.72|16626.72|16705.13|16625.13|9
1729265430000|2024-10-18 15:30:30|16711.4|16631.4|16716.96|16636.96|16716.96|16636.96|16711.4|16631.4|10
1729265440000|2024-10-18 15:30:40|16718.81|16638.81|16714.86|16634.86|16721.12|16641.12|16714.86|16634.86|10
1729265450000|2024-10-18 15:30:50|16716.04|16636.04|16720.83|16640.83|16722.92|16642.92|16714.44|16634.44|10
1729265460000|2024-10-18 15:31:00|16721.5|16641.5|16719.48|16639.48|16721.72|16641.72|16719.48|16639.48|10
1729265470000|2024-10-18 15:31:10|16716.49|16636.49|16718.07|16638.07|16719.1|16639.1|16716.1|16636.1|9
1729265480000|2024-10-18 15:31:20|16717.16|16637.16|16717.06|16637.06|16718.85|16638.85|16716.17|16636.17|10
1729265490000|2024-10-18 15:31:30|16718.07|16638.07|16712.77|16632.77|16718.38|16638.38|16712.77|16632.77|10
1729265500000|2024-10-18 15:31:40|16711.76|16631.76|16703.8|16623.8|16711.76|16631.76|16703.21|16623.21|10
1729265510000|2024-10-18 15:31:50|16703.55|16623.55|16706.39|16626.39|16707.63|16627.63|16703.1|16623.1|10
1729265520000|2024-10-18 15:32:00|16705.9|16625.9|16710.42|16630.42|16710.42|16630.42|16705.58|16625.58|10
1729265530000|2024-10-18 15:32:10|16708.91|16628.91|16709.65|16629.65|16709.65|16629.65|16707.89|16627.89|9
1729265540000|2024-10-18 15:32:20|16709.01|16629.01|16726.97|16646.97|16726.97|16646.97|16709.01|16629.01|10
1729265550000|2024-10-18 15:32:30|16725.99|16645.99|16725.46|16645.46|16726.58|16646.58|16725.21|16645.21|10
1729265560000|2024-10-18 15:32:40|16724.69|16644.69|16719.37|16639.37|16724.73|16644.73|16719.37|16639.37|10
1729265570000|2024-10-18 15:32:50|16719.07|16639.07|16716.86|16636.86|16719.07|16639.07|16715.37|16635.37|10
1729265580000|2024-10-18 15:33:00|16716.69|16636.69|16710.11|16630.11|16717.83|16637.83|16710.11|16630.11|10
1729265590000|2024-10-18 15:33:10|16710.12|16630.12|16709.86|16629.86|16711.81|16631.81|16709.66|16629.66|8
1729265600000|2024-10-18 15:33:20|16709.83|16629.83|16705.32|16625.32|16709.87|16629.87|16705.32|16625.32|10
1729265610000|2024-10-18 15:33:30|16703.53|16623.53|16695.51|16615.51|16703.53|16623.53|16695.51|16615.51|9
1729265620000|2024-10-18 15:33:40|16695.42|16615.42|16693.2|16613.2|16695.85|16615.85|16693.2|16613.2|10
1729265630000|2024-10-18 15:33:50|16694.76|16614.76|16694.15|16614.15|16695.08|16615.08|16693.31|16613.31|10
1729265640000|2024-10-18 15:34:00|16694.24|16614.24|16698.32|16618.32|16698.37|16618.37|16694.05|16614.05|10
1729265650000|2024-10-18 15:34:10|16700.34|16620.34|16707.58|16627.58|16708.26|16628.26|16700.34|16620.34|9
1729265660000|2024-10-18 15:34:20|16708.72|16628.72|16709.76|16629.76|16710.61|16630.61|16708.72|16628.72|10
1729265670000|2024-10-18 15:34:30|16710.76|16630.76|16709.82|16629.82|16711.6|16631.6|16709.82|16629.82|9
1729265680000|2024-10-18 15:34:40|16706.67|16626.67|16705.33|16625.33|16707.69|16627.69|16705.22|16625.22|10
1729265690000|2024-10-18 15:34:50|16706.42|16626.42|16705.05|16625.05|16706.44|16626.44|16705.05|16625.05|10
1729265700000|2024-10-18 15:35:00|16703.26|16623.26|16701.41|16621.41|16704.49|16624.49|16700.83|16620.83|9
1729265710000|2024-10-18 15:35:10|16702.06|16622.06|16697.34|16617.34|16702.06|16622.06|16697.34|16617.34|9
1729265720000|2024-10-18 15:35:20|16694.86|16614.86|16693.91|16613.91|16694.86|16614.86|16693.73|16613.73|10
1729265730000|2024-10-18 15:35:30|16694.28|16614.28|16690.16|16610.16|16694.81|16614.81|16690.16|16610.16|10
1729265740000|2024-10-18 15:35:40|16691.37|16611.37|16692.67|16612.67|16693.15|16613.15|16691.37|16611.37|10
1729265750000|2024-10-18 15:35:50|16692.64|16612.64|16695.1|16615.1|16695.49|16615.49|16692.34|16612.34|10
1729265760000|2024-10-18 15:36:00|16694.9|16614.9|16696.4|16616.4|16696.62|16616.62|16694.21|16614.21|10
1729265770000|2024-10-18 15:36:10|16696.25|16616.25|16694.01|16614.01|16696.39|16616.39|16694.01|16614.01|10
1729265780000|2024-10-18 15:36:20|16693.58|16613.58|16695.32|16615.32|16695.79|16615.79|16693.04|16613.04|10
1729265790000|2024-10-18 15:36:30|16694.42|16614.42|16694.98|16614.98|16694.99|16614.99|16693.59|16613.59|10
1729265800000|2024-10-18 15:36:40|16694.67|16614.67|16696.43|16616.43|16696.48|16616.48|16693.89|16613.89|9
1729265810000|2024-10-18 15:36:50|16696.8|16616.8|16702|16622|16702|16622|16696.8|16616.8|10
1729265820000|2024-10-18 15:37:00|16702.93|16622.93|16704.73|16624.73|16704.73|16624.73|16701.44|16621.44|10
1729265830000|2024-10-18 15:37:10|16704.76|16624.76|16706.5|16626.5|16706.5|16626.5|16704.58|16624.58|9
1729265840000|2024-10-18 15:37:20|16706.02|16626.02|16700.63|16620.63|16706.02|16626.02|16700.63|16620.63|10
1729265850000|2024-10-18 15:37:30|16702.31|16622.31|16706.93|16626.93|16707.87|16627.87|16702.31|16622.31|10
1729265860000|2024-10-18 15:37:40|16707.1|16627.1|16704.3|16624.3|16707.1|16627.1|16703.52|16623.52|10
1729265870000|2024-10-18 15:37:50|16704.1|16624.1|16704.65|16624.65|16704.65|16624.65|16703.03|16623.03|9
1729265880000|2024-10-18 15:38:00|16703.89|16623.89|16706.54|16626.54|16707.05|16627.05|16703.89|16623.89|10
1729265890000|2024-10-18 15:38:10|16705.76|16625.76|16705.57|16625.57|16706.07|16626.07|16705.57|16625.57|9
1729265900000|2024-10-18 15:38:20|16704.17|16624.17|16704.07|16624.07|16704.65|16624.65|16703.82|16623.82|10
1729265910000|2024-10-18 15:38:30|16704.05|16624.05|16706.62|16626.62|16706.62|16626.62|16703.78|16623.78|10
1729265920000|2024-10-18 15:38:40|16706.66|16626.66|16706.93|16626.93|16706.93|16626.93|16705.14|16625.14|9
1729265930000|2024-10-18 15:38:50|16707.08|16627.08|16706.29|16626.29|16707.14|16627.14|16706.29|16626.29|7
1729265940000|2024-10-18 15:39:00|16706.76|16626.76|16710.68|16630.68|16710.68|16630.68|16706.1|16626.1|10
1729265950000|2024-10-18 15:39:10|16710.9|16630.9|16710.17|16630.17|16711.15|16631.15|16709.23|16629.23|10
1729265960000|2024-10-18 15:39:20|16710.15|16630.15|16710.23|16630.23|16710.65|16630.65|16710.13|16630.13|9
1729265970000|2024-10-18 15:39:30|16709.61|16629.61|16710.55|16630.55|16710.55|16630.55|16708.95|16628.95|10
1729265980000|2024-10-18 15:39:40|16710.01|16630.01|16710.47|16630.47|16710.68|16630.68|16709.97|16629.97|10
1729265990000|2024-10-18 15:39:50|16710.62|16630.62|16715.54|16635.54|16715.54|16635.54|16710.32|16630.32|10
1729266000000|2024-10-18 15:40:00|16715.52|16635.52|16719.16|16639.16|16719.16|16639.16|16715.23|16635.23|9
1729266010000|2024-10-18 15:40:10|16719.42|16639.42|16721.9|16641.9|16723.25|16643.25|16719.41|16639.41|8
1729266020000|2024-10-18 15:40:20|16721.91|16641.91|16720.43|16640.43|16721.91|16641.91|16719.7|16639.7|10
1729266030000|2024-10-18 15:40:30|16720.45|16640.45|16720.02|16640.02|16721.75|16641.75|16720.02|16640.02|10
1729266040000|2024-10-18 15:40:40|16720.03|16640.03|16721.58|16641.58|16723.15|16643.15|16720.03|16640.03|10
1729266050000|2024-10-18 15:40:50|16721.7|16641.7|16724|16644|16724|16644|16721.16|16641.16|9
1729266060000|2024-10-18 15:41:00|16723.85|16643.85|16727.89|16647.89|16728.37|16648.37|16722.44|16642.44|10
1729266070000|2024-10-18 15:41:10|16727.88|16647.88|16727.72|16647.72|16728.76|16648.76|16727.26|16647.26|10
1729266080000|2024-10-18 15:41:20|16726.79|16646.79|16725.57|16645.57|16726.79|16646.79|16725.57|16645.57|9
1729266090000|2024-10-18 15:41:30|16726.1|16646.1|16727.98|16647.98|16727.98|16647.98|16723.64|16643.64|10
1729266100000|2024-10-18 15:41:40|16728.68|16648.68|16723.62|16643.62|16728.68|16648.68|16723.62|16643.62|10
1729266110000|2024-10-18 15:41:50|16723.8|16643.8|16723.84|16643.84|16723.87|16643.87|16723.75|16643.75|5
1729266120000|2024-10-18 15:42:00|16723.85|16643.85|16724.14|16644.14|16724.7|16644.7|16723.5|16643.5|9
1729266130000|2024-10-18 15:42:10|16723.26|16643.26|16718.84|16638.84|16723.26|16643.26|16718.14|16638.14|10
1729266140000|2024-10-18 15:42:20|16718.73|16638.73|16717.41|16637.41|16718.86|16638.86|16716.85|16636.85|9
1729266150000|2024-10-18 15:42:30|16717.43|16637.43|16717.15|16637.15|16717.44|16637.44|16716.73|16636.73|7
1729266160000|2024-10-18 15:42:40|16717.24|16637.24|16719.77|16639.77|16720.43|16640.43|16717.24|16637.24|9
1729266170000|2024-10-18 15:42:50|16720.14|16640.14|16724.54|16644.54|16724.84|16644.84|16719.09|16639.09|10
1729266180000|2024-10-18 15:43:00|16723.7|16643.7|16726.12|16646.12|16726.12|16646.12|16723.7|16643.7|9
1729266190000|2024-10-18 15:43:10|16725.26|16645.26|16726.92|16646.92|16726.96|16646.96|16725.22|16645.22|10
1729266200000|2024-10-18 15:43:20|16726.89|16646.89|16725.59|16645.59|16727.56|16647.56|16725.59|16645.59|10
1729266210000|2024-10-18 15:43:30|16725.08|16645.08|16724.67|16644.67|16725.55|16645.55|16724.67|16644.67|9
1729266220000|2024-10-18 15:43:40|16723.48|16643.48|16724.69|16644.69|16725.36|16645.36|16722.62|16642.62|9
1729266230000|2024-10-18 15:43:50|16725.35|16645.35|16725.52|16645.52|16725.57|16645.57|16724.96|16644.96|9
1729266240000|2024-10-18 15:44:00|16725.6|16645.6|16729.13|16649.13|16729.13|16649.13|16725.48|16645.48|9
1729266250000|2024-10-18 15:44:10|16728.13|16648.13|16727|16647|16729.53|16649.53|16727|16647|10
1729266260000|2024-10-18 15:44:20|16727.86|16647.86|16728.65|16648.65|16728.65|16648.65|16727.19|16647.19|9
1729266270000|2024-10-18 15:44:30|16728.68|16648.68|16730.8|16650.8|16730.8|16650.8|16728.68|16648.68|10
1729266280000|2024-10-18 15:44:40|16730.81|16650.81|16729.1|16649.1|16730.81|16650.81|16729.09|16649.09|9
1729266290000|2024-10-18 15:44:50|16729.02|16649.02|16730.62|16650.62|16730.75|16650.75|16729.02|16649.02|9
1729266300000|2024-10-18 15:45:00|16730.34|16650.34|16738.5|16658.5|16739.83|16659.83|16729.93|16649.93|10
1729266310000|2024-10-18 15:45:10|16739.6|16659.6|16742.33|16662.33|16742.84|16662.84|16738.86|16658.86|9
1729266320000|2024-10-18 15:45:20|16741.68|16661.68|16734.15|16654.15|16742.21|16662.21|16734.15|16654.15|10
1729266330000|2024-10-18 15:45:30|16734.23|16654.23|16739.41|16659.41|16739.41|16659.41|16734.05|16654.05|8
1729266340000|2024-10-18 15:45:40|16741.74|16661.74|16741.32|16661.32|16743.05|16663.05|16741.28|16661.28|10
1729266350000|2024-10-18 15:45:50|16741.35|16661.35|16737.71|16657.71|16742.14|16662.14|16737.48|16657.48|10
1729266360000|2024-10-18 15:46:00|16739.68|16659.68|16744.42|16664.42|16744.42|16664.42|16737.94|16657.94|9
1729266370000|2024-10-18 15:46:10|16744.3|16664.3|16745.56|16665.56|16746.08|16666.08|16743.97|16663.97|10
1729266380000|2024-10-18 15:46:20|16745.36|16665.36|16749.32|16669.32|16750.29|16670.29|16745.36|16665.36|9
1729266390000|2024-10-18 15:46:30|16749.74|16669.74|16749.94|16669.94|16750.37|16670.37|16748.55|16668.55|10
1729266400000|2024-10-18 15:46:40|16746.83|16666.83|16742.01|16662.01|16748.45|16668.45|16742.01|16662.01|10
1729266410000|2024-10-18 15:46:50|16741.94|16661.94|16743.23|16663.23|16743.91|16663.91|16741.94|16661.94|10
1729266420000|2024-10-18 15:47:00|16743.21|16663.21|16735.55|16655.55|16743.21|16663.21|16734.22|16654.22|10
1729266430000|2024-10-18 15:47:10|16735.24|16655.24|16725.9|16645.9|16735.24|16655.24|16725.9|16645.9|10
1729266440000|2024-10-18 15:47:20|16725.87|16645.87|16723.78|16643.78|16725.87|16645.87|16723.7|16643.7|10
1729266450000|2024-10-18 15:47:30|16723.73|16643.73|16724.57|16644.57|16724.57|16644.57|16722.85|16642.85|9
1729266460000|2024-10-18 15:47:40|16725.85|16645.85|16729.5|16649.5|16729.5|16649.5|16725.84|16645.84|10
1729266470000|2024-10-18 15:47:50|16726.9|16646.9|16734.01|16654.01|16734.01|16654.01|16726.9|16646.9|10
1729266480000|2024-10-18 15:48:00|16733.98|16653.98|16737.6|16657.6|16737.6|16657.6|16733.09|16653.09|9
1729266490000|2024-10-18 15:48:10|16738.87|16658.87|16738.53|16658.53|16739|16659|16738.07|16658.07|10
1729266500000|2024-10-18 15:48:20|16738.71|16658.71|16736.66|16656.66|16738.73|16658.73|16733.91|16653.91|10
1729266510000|2024-10-18 15:48:30|16736.8|16656.8|16735.62|16655.62|16736.8|16656.8|16735.12|16655.12|10
1729266520000|2024-10-18 15:48:40|16735.02|16655.02|16731.13|16651.13|16735.02|16655.02|16731.12|16651.12|9
1729266530000|2024-10-18 15:48:50|16731.02|16651.02|16727.28|16647.28|16731.02|16651.02|16727.28|16647.28|8
1729266540000|2024-10-18 15:49:00|16727.24|16647.24|16727.39|16647.39|16727.39|16647.39|16725.77|16645.77|10
1729266550000|2024-10-18 15:49:10|16726.57|16646.57|16729.68|16649.68|16729.79|16649.79|16726.18|16646.18|9
1729266560000|2024-10-18 15:49:20|16729.69|16649.69|16732.29|16652.29|16732.64|16652.64|16729.69|16649.69|10
1729266570000|2024-10-18 15:49:30|16732.25|16652.25|16731.53|16651.53|16732.25|16652.25|16731.02|16651.02|8
1729266580000|2024-10-18 15:49:40|16731.55|16651.55|16730.38|16650.38|16732.69|16652.69|16730.38|16650.38|9
1729266590000|2024-10-18 15:49:50|16730.39|16650.39|16732.22|16652.22|16732.92|16652.92|16730.39|16650.39|9
1729266600000|2024-10-18 15:50:00|16732.23|16652.23|16727.14|16647.14|16732.23|16652.23|16727.14|16647.14|10
1729266610000|2024-10-18 15:50:10|16727.22|16647.22|16728.8|16648.8|16728.8|16648.8|16726.88|16646.88|10
1729266620000|2024-10-18 15:50:20|16728.76|16648.76|16729.95|16649.95|16729.95|16649.95|16728.76|16648.76|9
1729266630000|2024-10-18 15:50:30|16729.97|16649.97|16732.34|16652.34|16732.34|16652.34|16729.97|16649.97|10
1729266640000|2024-10-18 15:50:40|16732.66|16652.66|16733.75|16653.75|16733.75|16653.75|16732.09|16652.09|10
1729266650000|2024-10-18 15:50:50|16733.77|16653.77|16735.52|16655.52|16735.52|16655.52|16733.69|16653.69|9
1729266660000|2024-10-18 15:51:00|16735.5|16655.5|16737.56|16657.56|16739.74|16659.74|16735.5|16655.5|10
1729266670000|2024-10-18 15:51:10|16737.52|16657.52|16738.55|16658.55|16738.88|16658.88|16737.52|16657.52|9
1729266680000|2024-10-18 15:51:20|16737.8|16657.8|16732.05|16652.05|16737.8|16657.8|16731.9|16651.9|10
1729266690000|2024-10-18 15:51:30|16733.27|16653.27|16733.99|16653.99|16733.99|16653.99|16732.3|16652.3|10
1729266700000|2024-10-18 15:51:40|16733.24|16653.24|16720.71|16640.71|16733.24|16653.24|16720.71|16640.71|10
1729266710000|2024-10-18 15:51:50|16720.45|16640.45|16723.37|16643.37|16723.7|16643.7|16719.67|16639.67|9
1729266720000|2024-10-18 15:52:00|16723.02|16643.02|16724.21|16644.21|16724.61|16644.61|16723.02|16643.02|10
1729266730000|2024-10-18 15:52:10|16724.25|16644.25|16729.09|16649.09|16731.28|16651.28|16724.25|16644.25|10
1729266740000|2024-10-18 15:52:20|16729.33|16649.33|16721.83|16641.83|16729.33|16649.33|16721.83|16641.83|10
1729266750000|2024-10-18 15:52:30|16722.33|16642.33|16726.06|16646.06|16726.06|16646.06|16722.33|16642.33|10
1729266760000|2024-10-18 15:52:40|16726.07|16646.07|16730.02|16650.02|16730.02|16650.02|16725.89|16645.89|10
1729266770000|2024-10-18 15:52:50|16730.1|16650.1|16731.79|16651.79|16731.79|16651.79|16730.1|16650.1|10
1729266780000|2024-10-18 15:53:00|16732.62|16652.62|16736.12|16656.12|16736.12|16656.12|16731.74|16651.74|10
1729266790000|2024-10-18 15:53:10|16736.76|16656.76|16737.32|16657.32|16737.32|16657.32|16736.47|16656.47|9
1729266800000|2024-10-18 15:53:20|16737.31|16657.31|16739.63|16659.63|16740.06|16660.06|16737.31|16657.31|10
1729266810000|2024-10-18 15:53:30|16739.9|16659.9|16739.64|16659.64|16739.99|16659.99|16738.98|16658.98|10
1729266820000|2024-10-18 15:53:40|16739.62|16659.62|16739.92|16659.92|16739.92|16659.92|16738.89|16658.89|10
1729266830000|2024-10-18 15:53:50|16739.08|16659.08|16738.95|16658.95|16739.38|16659.38|16738.72|16658.72|9
1729266840000|2024-10-18 15:54:00|16738.9|16658.9|16737.75|16657.75|16739.04|16659.04|16737.4|16657.4|10
1729266850000|2024-10-18 15:54:10|16737.97|16657.97|16738.47|16658.47|16739.11|16659.11|16737.97|16657.97|8
1729266860000|2024-10-18 15:54:20|16739|16659|16740.18|16660.18|16740.18|16660.18|16738.89|16658.89|9
1729266870000|2024-10-18 15:54:30|16740.98|16660.98|16739.55|16659.55|16741.33|16661.33|16739.48|16659.48|9
1729266880000|2024-10-18 15:54:40|16739.62|16659.62|16740.71|16660.71|16740.71|16660.71|16739.53|16659.53|9
1729266890000|2024-10-18 15:54:50|16740.74|16660.74|16741.9|16661.9|16741.9|16661.9|16740.74|16660.74|9
1729266900000|2024-10-18 15:55:00|16741.88|16661.88|16742.11|16662.11|16742.11|16662.11|16741.6|16661.6|10
1729266910000|2024-10-18 15:55:10|16742.3|16662.3|16742.36|16662.36|16742.4|16662.4|16740.22|16660.22|10
1729266920000|2024-10-18 15:55:20|16741.97|16661.97|16741.42|16661.42|16743.49|16663.49|16740.99|16660.99|9
1729266930000|2024-10-18 15:55:30|16741.1|16661.1|16745.16|16665.16|16745.16|16665.16|16741.01|16661.01|10
1729266940000|2024-10-18 15:55:40|16745.35|16665.35|16745.99|16665.99|16746.53|16666.53|16745.04|16665.04|9
1729266950000|2024-10-18 15:55:50|16745.98|16665.98|16742.74|16662.74|16745.98|16665.98|16742.74|16662.74|10
1729266960000|2024-10-18 15:56:00|16739.46|16659.46|16736.85|16656.85|16739.46|16659.46|16735.76|16655.76|10
1729266970000|2024-10-18 15:56:10|16736.81|16656.81|16738.09|16658.09|16738.09|16658.09|16736.81|16656.81|10
1729266980000|2024-10-18 15:56:20|16737.91|16657.91|16738.76|16658.76|16738.81|16658.81|16737|16657|10
1729266990000|2024-10-18 15:56:30|16738.71|16658.71|16737.95|16657.95|16738.71|16658.71|16736.17|16656.17|10
1729267000000|2024-10-18 15:56:40|16738.37|16658.37|16736.64|16656.64|16738.7|16658.7|16736.61|16656.61|10
1729267010000|2024-10-18 15:56:50|16736.94|16656.94|16737.73|16657.73|16738.4|16658.4|16736.75|16656.75|10
1729267020000|2024-10-18 15:57:00|16738.24|16658.24|16736.89|16656.89|16739.53|16659.53|16736.45|16656.45|9
1729267030000|2024-10-18 15:57:10|16737.15|16657.15|16735.24|16655.24|16737.88|16657.88|16735.24|16655.24|10
1729267040000|2024-10-18 15:57:20|16734.96|16654.96|16734.89|16654.89|16735.52|16655.52|16734.27|16654.27|10
1729267050000|2024-10-18 15:57:30|16734.51|16654.51|16733.72|16653.72|16734.85|16654.85|16733.72|16653.72|10
1729267060000|2024-10-18 15:57:40|16733.51|16653.51|16731.25|16651.25|16733.51|16653.51|16731.25|16651.25|9
1729267070000|2024-10-18 15:57:50|16730.18|16650.18|16725.88|16645.88|16730.18|16650.18|16724.57|16644.57|10
1729267080000|2024-10-18 15:58:00|16726.07|16646.07|16727.47|16647.47|16727.6|16647.6|16726.07|16646.07|10
1729267090000|2024-10-18 15:58:10|16727.55|16647.55|16726.47|16646.47|16727.96|16647.96|16726.47|16646.47|9
1729267100000|2024-10-18 15:58:20|16726.6|16646.6|16726.32|16646.32|16726.77|16646.77|16726.04|16646.04|8
1729267110000|2024-10-18 15:58:30|16726.23|16646.23|16726.89|16646.89|16728.12|16648.12|16725.56|16645.56|10
1729267120000|2024-10-18 15:58:40|16727.6|16647.6|16725.44|16645.44|16727.6|16647.6|16725.34|16645.34|10
1729267130000|2024-10-18 15:58:50|16725.72|16645.72|16727.89|16647.89|16727.89|16647.89|16725.72|16645.72|10
1729267140000|2024-10-18 15:59:00|16728.27|16648.27|16727.69|16647.69|16728.32|16648.32|16727.62|16647.62|10
1729267150000|2024-10-18 15:59:10|16727.7|16647.7|16724.2|16644.2|16727.9|16647.9|16724.17|16644.17|10
1729267160000|2024-10-18 15:59:20|16723.6|16643.6|16721.21|16641.21|16723.6|16643.6|16720.72|16640.72|9
1729267170000|2024-10-18 15:59:30|16721.01|16641.01|16720.64|16640.64|16721.06|16641.06|16720.28|16640.28|10
1729267180000|2024-10-18 15:59:40|16721.27|16641.27|16717.54|16637.54|16721.27|16641.27|16717.54|16637.54|9
1729267190000|2024-10-18 15:59:50|16717.51|16637.51|16713.97|16633.97|16717.51|16637.51|16713.69|16633.69|10
1729267200000|2024-10-18 16:00:00|16713.94|16633.94|16714.89|16634.89|16715.91|16635.91|16713.94|16633.94|10
1729267210000|2024-10-18 16:00:10|16715.73|16635.73|16714.88|16634.88|16715.73|16635.73|16713.84|16633.84|10
1729267220000|2024-10-18 16:00:20|16714.62|16634.62|16714.61|16634.61|16714.65|16634.65|16714.18|16634.18|9
1729267230000|2024-10-18 16:00:30|16716.2|16636.2|16715.53|16635.53|16716.47|16636.47|16715.53|16635.53|9
1729267240000|2024-10-18 16:00:40|16715.39|16635.39|16710.36|16630.36|16715.58|16635.58|16709.61|16629.61|10
1729267250000|2024-10-18 16:00:50|16710.3|16630.3|16708.6|16628.6|16710.3|16630.3|16707.44|16627.44|10
1729267260000|2024-10-18 16:01:00|16708.56|16628.56|16710.84|16630.84|16710.86|16630.86|16708.48|16628.48|10
1729267270000|2024-10-18 16:01:10|16711.55|16631.55|16711.52|16631.52|16713.01|16633.01|16710.99|16630.99|10
1729267280000|2024-10-18 16:01:20|16712.26|16632.26|16711.32|16631.32|16712.67|16632.67|16711.32|16631.32|10
1729267290000|2024-10-18 16:01:30|16711.42|16631.42|16712.23|16632.23|16712.23|16632.23|16711.1|16631.1|10
1729267300000|2024-10-18 16:01:40|16712.22|16632.22|16713.81|16633.81|16714.48|16634.48|16712.22|16632.22|9
1729267310000|2024-10-18 16:01:50|16713.8|16633.8|16708.72|16628.72|16713.8|16633.8|16708.72|16628.72|10
1729267320000|2024-10-18 16:02:00|16708.73|16628.73|16707.67|16627.67|16711.51|16631.51|16707.62|16627.62|10
1729267330000|2024-10-18 16:02:10|16707.73|16627.73|16711.08|16631.08|16711.08|16631.08|16707.73|16627.73|10
1729267340000|2024-10-18 16:02:20|16710.96|16630.96|16711.56|16631.56|16711.56|16631.56|16709.93|16629.93|9
1729267350000|2024-10-18 16:02:30|16711.57|16631.57|16714.48|16634.48|16715.07|16635.07|16711.57|16631.57|9
1729267360000|2024-10-18 16:02:40|16714.38|16634.38|16713.23|16633.23|16716.48|16636.48|16713.23|16633.23|10
1729267370000|2024-10-18 16:02:50|16711.97|16631.97|16709.7|16629.7|16712.21|16632.21|16709.7|16629.7|10
1729267380000|2024-10-18 16:03:00|16709.84|16629.84|16709.62|16629.62|16710.71|16630.71|16708.95|16628.95|10
1729267390000|2024-10-18 16:03:10|16708.98|16628.98|16708.68|16628.68|16709.46|16629.46|16707.83|16627.83|10
1729267400000|2024-10-18 16:03:20|16708.54|16628.54|16704.15|16624.15|16708.74|16628.74|16704.15|16624.15|10
1729267410000|2024-10-18 16:03:30|16703.85|16623.85|16702.3|16622.3|16703.85|16623.85|16702.2|16622.2|10
1729267420000|2024-10-18 16:03:40|16702.03|16622.03|16702.22|16622.22|16702.89|16622.89|16702.03|16622.03|10
1729267430000|2024-10-18 16:03:50|16701.84|16621.84|16701.18|16621.18|16701.86|16621.86|16701.18|16621.18|10
1729267440000|2024-10-18 16:04:00|16700.76|16620.76|16690.3|16610.3|16700.76|16620.76|16690.3|16610.3|10
1729267450000|2024-10-18 16:04:10|16691.15|16611.15|16689.96|16609.96|16691.19|16611.19|16688.72|16608.72|10
1729267460000|2024-10-18 16:04:20|16690.25|16610.25|16691.63|16611.63|16692.63|16612.63|16690.25|16610.25|9
1729267470000|2024-10-18 16:04:30|16692.08|16612.08|16699.49|16619.49|16699.49|16619.49|16692.08|16612.08|10
1729267480000|2024-10-18 16:04:40|16699.51|16619.51|16701.15|16621.15|16703.13|16623.13|16699.14|16619.14|10
1729267490000|2024-10-18 16:04:50|16701.19|16621.19|16700.5|16620.5|16701.61|16621.61|16700.5|16620.5|10
1729267500000|2024-10-18 16:05:00|16700.17|16620.17|16701.83|16621.83|16702.4|16622.4|16699.93|16619.93|10
1729267510000|2024-10-18 16:05:10|16701.81|16621.81|16701.83|16621.83|16702.84|16622.84|16700.73|16620.73|8
1729267520000|2024-10-18 16:05:20|16701.86|16621.86|16701.87|16621.87|16701.87|16621.87|16700.8|16620.8|10
1729267530000|2024-10-18 16:05:30|16701.41|16621.41|16703.83|16623.83|16705.1|16625.1|16701.12|16621.12|9
1729267540000|2024-10-18 16:05:40|16703.84|16623.84|16703.36|16623.36|16703.84|16623.84|16703.31|16623.31|9
1729267550000|2024-10-18 16:05:50|16703.37|16623.37|16703.63|16623.63|16705.69|16625.69|16703.33|16623.33|9
1729267560000|2024-10-18 16:06:00|16703.68|16623.68|16699.04|16619.04|16703.74|16623.74|16699.04|16619.04|10
1729267570000|2024-10-18 16:06:10|16698.53|16618.53|16693.68|16613.68|16699.01|16619.01|16693.67|16613.67|10
1729267580000|2024-10-18 16:06:20|16691.27|16611.27|16689.96|16609.96|16691.27|16611.27|16688.76|16608.76|10
1729267590000|2024-10-18 16:06:30|16690.11|16610.11|16692.45|16612.45|16692.89|16612.89|16690.08|16610.08|10
1729267600000|2024-10-18 16:06:40|16692.47|16612.47|16686.2|16606.2|16692.47|16612.47|16686.2|16606.2|9
1729267610000|2024-10-18 16:06:50|16685.88|16605.88|16684.62|16604.62|16686.14|16606.14|16684.62|16604.62|10
1729267620000|2024-10-18 16:07:00|16684.11|16604.11|16680.82|16600.82|16684.11|16604.11|16680.7|16600.7|10
1729267630000|2024-10-18 16:07:10|16681|16601|16680.78|16600.78|16683.22|16603.22|16680.78|16600.78|10
1729267640000|2024-10-18 16:07:20|16681.35|16601.35|16677.93|16597.93|16681.35|16601.35|16677.93|16597.93|9
1729267650000|2024-10-18 16:07:30|16677|16597|16678.08|16598.08|16678.64|16598.64|16676.56|16596.56|10
1729267660000|2024-10-18 16:07:40|16676.22|16596.22|16673.91|16593.91|16676.22|16596.22|16673.49|16593.49|10
1729267670000|2024-10-18 16:07:50|16672.74|16592.74|16671.6|16591.6|16673.6|16593.6|16671.6|16591.6|10
1729267680000|2024-10-18 16:08:00|16671.79|16591.79|16665.06|16585.06|16672.11|16592.11|16663.39|16583.39|10
1729267690000|2024-10-18 16:08:10|16665.36|16585.36|16666.8|16586.8|16666.8|16586.8|16664.51|16584.51|9
1729267700000|2024-10-18 16:08:20|16666.96|16586.96|16672.27|16592.27|16672.7|16592.7|16666.96|16586.96|10
1729267710000|2024-10-18 16:08:30|16672.78|16592.78|16672.35|16592.35|16673.52|16593.52|16672.05|16592.05|10
1729267720000|2024-10-18 16:08:40|16672.37|16592.37|16668.98|16588.98|16672.74|16592.74|16668.98|16588.98|9
1729267730000|2024-10-18 16:08:50|16668.43|16588.43|16666.88|16586.88|16668.43|16588.43|16666.74|16586.74|10
1729267740000|2024-10-18 16:09:00|16666.08|16586.08|16661.93|16581.93|16666.45|16586.45|16661.93|16581.93|9
1729267750000|2024-10-18 16:09:10|16661.76|16581.76|16661.82|16581.82|16662.7|16582.7|16661.2|16581.2|9
1729267760000|2024-10-18 16:09:20|16661.98|16581.98|16660.18|16580.18|16661.98|16581.98|16659.91|16579.91|10
1729267770000|2024-10-18 16:09:30|16659.4|16579.4|16658.47|16578.47|16659.83|16579.83|16658.47|16578.47|9
1729267780000|2024-10-18 16:09:40|16657.93|16577.93|16659.37|16579.37|16659.37|16579.37|16657.93|16577.93|9
1729267790000|2024-10-18 16:09:50|16659.4|16579.4|16659.8|16579.8|16660.06|16580.06|16659.19|16579.19|9
1729267800000|2024-10-18 16:10:00|16660.02|16580.02|16662.11|16582.11|16662.11|16582.11|16659.9|16579.9|10
1729267810000|2024-10-18 16:10:10|16661.63|16581.63|16660.32|16580.32|16663.08|16583.08|16658.18|16578.18|10
1729267820000|2024-10-18 16:10:20|16659.99|16579.99|16657.72|16577.72|16660.24|16580.24|16657.43|16577.43|10
1729267830000|2024-10-18 16:10:30|16655.72|16575.72|16655.89|16575.89|16657.12|16577.12|16655.72|16575.72|9
1729267840000|2024-10-18 16:10:40|16656.13|16576.13|16654.87|16574.87|16656.13|16576.13|16654.87|16574.87|10
1729267850000|2024-10-18 16:10:50|16655.76|16575.76|16656.52|16576.52|16656.52|16576.52|16655.42|16575.42|9
1729267860000|2024-10-18 16:11:00|16656.04|16576.04|16659.27|16579.27|16659.27|16579.27|16655.23|16575.23|10
1729267870000|2024-10-18 16:11:10|16659.67|16579.67|16659.92|16579.92|16660.76|16580.76|16659.28|16579.28|10
1729267880000|2024-10-18 16:11:20|16660|16580|16658.54|16578.54|16660.12|16580.12|16658.06|16578.06|10
1729267890000|2024-10-18 16:11:30|16659.26|16579.26|16657.85|16577.85|16659.82|16579.82|16657.85|16577.85|10
1729267900000|2024-10-18 16:11:40|16657.84|16577.84|16656.89|16576.89|16657.84|16577.84|16656.89|16576.89|9
1729267910000|2024-10-18 16:11:50|16656.88|16576.88|16656.28|16576.28|16656.88|16576.88|16656.28|16576.28|10
1729267920000|2024-10-18 16:12:00|16656.09|16576.09|16656.31|16576.31|16656.31|16576.31|16655.46|16575.46|10
1729267930000|2024-10-18 16:12:10|16655.96|16575.96|16655.35|16575.35|16656.41|16576.41|16655.35|16575.35|10
1729267940000|2024-10-18 16:12:20|16655.33|16575.33|16656.17|16576.17|16657.05|16577.05|16654.8|16574.8|9
1729267950000|2024-10-18 16:12:30|16656.75|16576.75|16655.63|16575.63|16656.94|16576.94|16655.6|16575.6|8
1729267960000|2024-10-18 16:12:40|16655.12|16575.12|16654.82|16574.82|16655.94|16575.94|16654.82|16574.82|10
1729267970000|2024-10-18 16:12:50|16653.54|16573.54|16646.87|16566.87|16653.54|16573.54|16646.63|16566.63|9
1729267980000|2024-10-18 16:13:00|16646.05|16566.05|16647.5|16567.5|16647.88|16567.88|16645.82|16565.82|10
1729267990000|2024-10-18 16:13:10|16647.47|16567.47|16637.52|16557.52|16647.47|16567.47|16637.52|16557.52|10
1729268000000|2024-10-18 16:13:20|16638.84|16558.84|16635.63|16555.63|16639.89|16559.89|16635.08|16555.08|10
1729268010000|2024-10-18 16:13:30|16634.96|16554.96|16636.59|16556.59|16636.96|16556.96|16634.85|16554.85|9
1729268020000|2024-10-18 16:13:40|16637.05|16557.05|16628.83|16548.83|16637.05|16557.05|16628.8|16548.8|9
1729268030000|2024-10-18 16:13:50|16629.13|16549.13|16623.67|16543.67|16629.13|16549.13|16623.67|16543.67|10
1729268040000|2024-10-18 16:14:00|16622.23|16542.23|16619.34|16539.34|16622.47|16542.47|16618.23|16538.23|10
1729268050000|2024-10-18 16:14:10|16619.33|16539.33|16621.01|16541.01|16621.01|16541.01|16618.05|16538.05|10
1729268060000|2024-10-18 16:14:20|16620.43|16540.43|16625.91|16545.91|16626.15|16546.15|16620.43|16540.43|10
1729268070000|2024-10-18 16:14:30|16625.93|16545.93|16627.59|16547.59|16628.06|16548.06|16625.93|16545.93|9
1729268080000|2024-10-18 16:14:40|16628.37|16548.37|16632.31|16552.31|16632.31|16552.31|16627.96|16547.96|10
1729268090000|2024-10-18 16:14:50|16632.37|16552.37|16636.72|16556.72|16637.14|16557.14|16632.37|16552.37|10
1729268100000|2024-10-18 16:15:00|16636.99|16556.99|16638.13|16558.13|16638.63|16558.63|16636.99|16556.99|10
1729268110000|2024-10-18 16:15:10|16637.55|16557.55|16639.28|16559.28|16640.45|16560.45|16637.55|16557.55|10
1729268120000|2024-10-18 16:15:20|16640.41|16560.41|16639.31|16559.31|16640.71|16560.71|16639.31|16559.31|10
1729268130000|2024-10-18 16:15:30|16639.14|16559.14|16636.76|16556.76|16639.14|16559.14|16636.32|16556.32|10
1729268140000|2024-10-18 16:15:40|16636.57|16556.57|16633.51|16553.51|16636.57|16556.57|16632.72|16552.72|10
1729268150000|2024-10-18 16:15:50|16633.2|16553.2|16633.29|16553.29|16633.3|16553.3|16632.38|16552.38|10
1729268160000|2024-10-18 16:16:00|16632.17|16552.17|16634.67|16554.67|16634.67|16554.67|16632|16552|10
1729268170000|2024-10-18 16:16:10|16634.65|16554.65|16639.67|16559.67|16639.67|16559.67|16633.9|16553.9|10
1729268180000|2024-10-18 16:16:20|16639.76|16559.76|16640.53|16560.53|16640.96|16560.96|16639.66|16559.66|10
1729268190000|2024-10-18 16:16:30|16640.91|16560.91|16643.74|16563.74|16643.74|16563.74|16640.9|16560.9|9
1729268200000|2024-10-18 16:16:40|16644.59|16564.59|16639.86|16559.86|16644.59|16564.59|16639.86|16559.86|10
1729268210000|2024-10-18 16:16:50|16640.63|16560.63|16638.81|16558.81|16640.63|16560.63|16637.57|16557.57|9
1729268220000|2024-10-18 16:17:00|16638.72|16558.72|16638.07|16558.07|16639.78|16559.78|16638.07|16558.07|9
1729268230000|2024-10-18 16:17:10|16638.03|16558.03|16639|16559|16639|16559|16638.03|16558.03|8
1729268240000|2024-10-18 16:17:20|16638.95|16558.95|16641.1|16561.1|16642.8|16562.8|16638.95|16558.95|10
1729268250000|2024-10-18 16:17:30|16640.95|16560.95|16644.53|16564.53|16644.53|16564.53|16640.95|16560.95|10
1729268260000|2024-10-18 16:17:40|16645.45|16565.45|16645.75|16565.75|16645.75|16565.75|16645.1|16565.1|8
1729268270000|2024-10-18 16:17:50|16645.57|16565.57|16643.8|16563.8|16645.57|16565.57|16642.79|16562.79|9
1729268280000|2024-10-18 16:18:00|16643.79|16563.79|16647.27|16567.27|16647.27|16567.27|16643.05|16563.05|10
1729268290000|2024-10-18 16:18:10|16647.32|16567.32|16650.24|16570.24|16650.24|16570.24|16647.32|16567.32|10
1729268300000|2024-10-18 16:18:20|16650.26|16570.26|16654.16|16574.16|16654.16|16574.16|16650.23|16570.23|9
1729268310000|2024-10-18 16:18:30|16654.19|16574.19|16653.57|16573.57|16654.19|16574.19|16652.53|16572.53|10
1729268320000|2024-10-18 16:18:40|16654.13|16574.13|16662.9|16582.9|16663.1|16583.1|16654.13|16574.13|10
1729268330000|2024-10-18 16:18:50|16662.93|16582.93|16665.37|16585.37|16665.37|16585.37|16662.93|16582.93|10
1729268340000|2024-10-18 16:19:00|16665.34|16585.34|16667.08|16587.08|16667.08|16587.08|16665.27|16585.27|10
1729268350000|2024-10-18 16:19:10|16667.07|16587.07|16669.23|16589.23|16669.23|16589.23|16667.07|16587.07|9
1729268360000|2024-10-18 16:19:20|16670.44|16590.44|16672.78|16592.78|16672.78|16592.78|16670.17|16590.17|10
1729268370000|2024-10-18 16:19:30|16672.65|16592.65|16672.92|16592.92|16673.05|16593.05|16672.44|16592.44|10
1729268380000|2024-10-18 16:19:40|16673.04|16593.04|16672.2|16592.2|16673.04|16593.04|16672.03|16592.03|9
1729268390000|2024-10-18 16:19:50|16672.19|16592.19|16673.91|16593.91|16673.91|16593.91|16672.19|16592.19|10
1729268400000|2024-10-18 16:20:00|16673.87|16593.87|16675.34|16595.34|16675.34|16595.34|16673.87|16593.87|10
1729268410000|2024-10-18 16:20:10|16675.99|16595.99|16685.84|16605.84|16685.84|16605.84|16675.99|16595.99|10
1729268420000|2024-10-18 16:20:20|16685.69|16605.69|16687.48|16607.48|16687.48|16607.48|16684.82|16604.82|10
1729268430000|2024-10-18 16:20:30|16687.45|16607.45|16695.86|16615.86|16696.68|16616.68|16687.45|16607.45|10
1729268440000|2024-10-18 16:20:40|16696.25|16616.25|16700.83|16620.83|16701.11|16621.11|16694.71|16614.71|10
1729268450000|2024-10-18 16:20:50|16700.86|16620.86|16700.03|16620.03|16701.5|16621.5|16700.03|16620.03|10
1729268460000|2024-10-18 16:21:00|16696.29|16616.29|16692.67|16612.67|16696.29|16616.29|16692.67|16612.67|9
1729268470000|2024-10-18 16:21:10|16691.29|16611.29|16691.48|16611.48|16692.82|16612.82|16691.29|16611.29|9
1729268480000|2024-10-18 16:21:20|16691.35|16611.35|16690.78|16610.78|16692.15|16612.15|16690.68|16610.68|10
1729268490000|2024-10-18 16:21:30|16690.86|16610.86|16690.74|16610.74|16692.09|16612.09|16690.74|16610.74|10
1729268500000|2024-10-18 16:21:40|16689.77|16609.77|16687.56|16607.56|16689.77|16609.77|16686.91|16606.91|10
1729268510000|2024-10-18 16:21:50|16687.61|16607.61|16686.89|16606.89|16687.61|16607.61|16686.66|16606.66|9
1729268520000|2024-10-18 16:22:00|16686.98|16606.98|16689.54|16609.54|16690.36|16610.36|16686.79|16606.79|10
1729268530000|2024-10-18 16:22:10|16688.93|16608.93|16686.52|16606.52|16688.93|16608.93|16686.52|16606.52|10
1729268540000|2024-10-18 16:22:20|16686.66|16606.66|16686.26|16606.26|16686.66|16606.66|16686.12|16606.12|10
1729268550000|2024-10-18 16:22:30|16686.07|16606.07|16684.33|16604.33|16686.12|16606.12|16683.49|16603.49|9
1729268560000|2024-10-18 16:22:40|16684.91|16604.91|16684.19|16604.19|16684.91|16604.91|16683.47|16603.47|10
1729268570000|2024-10-18 16:22:50|16684.2|16604.2|16685.88|16605.88|16685.88|16605.88|16684.14|16604.14|7
1729268580000|2024-10-18 16:23:00|16685.87|16605.87|16687.92|16607.92|16687.92|16607.92|16685.87|16605.87|10
1729268590000|2024-10-18 16:23:10|16688.06|16608.06|16686.08|16606.08|16688.98|16608.98|16686.08|16606.08|10
1729268600000|2024-10-18 16:23:20|16686.77|16606.77|16687.16|16607.16|16687.81|16607.81|16686.58|16606.58|9
1729268610000|2024-10-18 16:23:30|16687.13|16607.13|16683.28|16603.28|16687.13|16607.13|16683.28|16603.28|9
1729268620000|2024-10-18 16:23:40|16683.25|16603.25|16681.53|16601.53|16683.25|16603.25|16681.53|16601.53|9
1729268630000|2024-10-18 16:23:50|16681.47|16601.47|16684.32|16604.32|16684.51|16604.51|16681.47|16601.47|10
1729268640000|2024-10-18 16:24:00|16684.29|16604.29|16684.2|16604.2|16684.41|16604.41|16684.17|16604.17|10
1729268650000|2024-10-18 16:24:10|16684.4|16604.4|16684.7|16604.7|16684.72|16604.72|16684.4|16604.4|7
1729268660000|2024-10-18 16:24:20|16684.97|16604.97|16685.35|16605.35|16685.35|16605.35|16684.97|16604.97|9
1729268670000|2024-10-18 16:24:30|16685.6|16605.6|16686.09|16606.09|16686.14|16606.14|16685.21|16605.21|9
1729268680000|2024-10-18 16:24:40|16686.11|16606.11|16689.03|16609.03|16689.04|16609.04|16686.11|16606.11|10
1729268690000|2024-10-18 16:24:50|16689.13|16609.13|16689.92|16609.92|16689.92|16609.92|16689.13|16609.13|10
1729268700000|2024-10-18 16:25:00|16689.93|16609.93|16690.87|16610.87|16690.87|16610.87|16689.5|16609.5|10
1729268710000|2024-10-18 16:25:10|16691.48|16611.48|16690.3|16610.3|16692.57|16612.57|16690.22|16610.22|9
1729268720000|2024-10-18 16:25:20|16690.38|16610.38|16689.77|16609.77|16691.73|16611.73|16689.44|16609.44|10
1729268730000|2024-10-18 16:25:30|16689.79|16609.79|16689.51|16609.51|16689.84|16609.84|16688.44|16608.44|9
1729268740000|2024-10-18 16:25:40|16689.41|16609.41|16687.39|16607.39|16689.41|16609.41|16687.39|16607.39|10
1729268750000|2024-10-18 16:25:50|16686.79|16606.79|16685.57|16605.57|16686.92|16606.92|16685.57|16605.57|10
1729268760000|2024-10-18 16:26:00|16684.72|16604.72|16685.55|16605.55|16685.55|16605.55|16684.71|16604.71|9
1729268770000|2024-10-18 16:26:10|16685.89|16605.89|16686.45|16606.45|16686.8|16606.8|16685.89|16605.89|10
1729268780000|2024-10-18 16:26:20|16686.56|16606.56|16687.53|16607.53|16687.67|16607.67|16686.56|16606.56|10
1729268790000|2024-10-18 16:26:30|16687.57|16607.57|16687.44|16607.44|16688.35|16608.35|16687.44|16607.44|10
1729268800000|2024-10-18 16:26:40|16687.18|16607.18|16687.07|16607.07|16687.18|16607.18|16687.07|16607.07|7
1729268810000|2024-10-18 16:26:50|16687.08|16607.08|16691.64|16611.64|16691.67|16611.67|16687.08|16607.08|9
1729268820000|2024-10-18 16:27:00|16693.1|16613.1|16696.52|16616.52|16696.52|16616.52|16693.1|16613.1|9
1729268830000|2024-10-18 16:27:10|16696.47|16616.47|16696.58|16616.58|16696.93|16616.93|16696.25|16616.25|10
1729268840000|2024-10-18 16:27:20|16696.59|16616.59|16696.78|16616.78|16696.98|16616.98|16696.59|16616.59|10
1729268850000|2024-10-18 16:27:30|16697.06|16617.06|16697.6|16617.6|16697.8|16617.8|16697.06|16617.06|9
1729268860000|2024-10-18 16:27:40|16697.55|16617.55|16695.2|16615.2|16697.59|16617.59|16695.2|16615.2|10
1729268870000|2024-10-18 16:27:50|16694.46|16614.46|16693.18|16613.18|16695.03|16615.03|16693.18|16613.18|9
1729268880000|2024-10-18 16:28:00|16692.1|16612.1|16692.26|16612.26|16692.31|16612.31|16691.69|16611.69|10
1729268890000|2024-10-18 16:28:10|16692.27|16612.27|16690.96|16610.96|16692.33|16612.33|16690.96|16610.96|8
1729268900000|2024-10-18 16:28:20|16690.95|16610.95|16687.57|16607.57|16691.08|16611.08|16687.57|16607.57|10
1729268910000|2024-10-18 16:28:30|16687.98|16607.98|16689.81|16609.81|16690.2|16610.2|16687.98|16607.98|10
1729268920000|2024-10-18 16:28:40|16689.83|16609.83|16689.93|16609.93|16689.93|16609.93|16689.61|16609.61|9
1729268930000|2024-10-18 16:28:50|16689.92|16609.92|16689.95|16609.95|16689.97|16609.97|16689.74|16609.74|6
1729268940000|2024-10-18 16:29:00|16690.04|16610.04|16690.45|16610.45|16690.66|16610.66|16689.97|16609.97|10
1729268950000|2024-10-18 16:29:10|16690.44|16610.44|16690.07|16610.07|16690.69|16610.69|16689.18|16609.18|8
1729268960000|2024-10-18 16:29:20|16689.95|16609.95|16689.88|16609.88|16690.31|16610.31|16689.53|16609.53|10
1729268970000|2024-10-18 16:29:30|16689.91|16609.91|16690.06|16610.06|16690.13|16610.13|16689.91|16609.91|9
1729268980000|2024-10-18 16:29:40|16689.29|16609.29|16687.86|16607.86|16689.29|16609.29|16687.8|16607.8|9
1729268990000|2024-10-18 16:29:50|16687.87|16607.87|16693.84|16613.84|16693.88|16613.88|16687.87|16607.87|9
1729269000000|2024-10-18 16:30:00|16693.85|16613.85|16694.52|16614.52|16695.04|16615.04|16693.85|16613.85|10
1729269010000|2024-10-18 16:30:10|16694.23|16614.23|16688.41|16608.41|16694.57|16614.57|16688.41|16608.41|10
1729269020000|2024-10-18 16:30:20|16688.4|16608.4|16690.16|16610.16|16690.78|16610.78|16688.4|16608.4|10
1729269030000|2024-10-18 16:30:30|16689.99|16609.99|16686.84|16606.84|16689.99|16609.99|16686.75|16606.75|10
1729269040000|2024-10-18 16:30:40|16686.73|16606.73|16682.34|16602.34|16686.73|16606.73|16682.34|16602.34|10
1729269050000|2024-10-18 16:30:50|16682.53|16602.53|16684.53|16604.53|16684.61|16604.61|16682.07|16602.07|10
1729269060000|2024-10-18 16:31:00|16683.33|16603.33|16676.28|16596.28|16684.44|16604.44|16676.28|16596.28|10
1729269070000|2024-10-18 16:31:10|16676.48|16596.48|16674.17|16594.17|16676.48|16596.48|16674.17|16594.17|10
1729269080000|2024-10-18 16:31:20|16674.16|16594.16|16674.35|16594.35|16674.51|16594.51|16673.88|16593.88|10
1729269090000|2024-10-18 16:31:30|16674.6|16594.6|16676.35|16596.35|16676.35|16596.35|16674.07|16594.07|10
1729269100000|2024-10-18 16:31:40|16675.55|16595.55|16675.6|16595.6|16675.69|16595.69|16675.39|16595.39|9
1729269110000|2024-10-18 16:31:50|16675.63|16595.63|16673.8|16593.8|16675.86|16595.86|16673.8|16593.8|7
1729269120000|2024-10-18 16:32:00|16673.79|16593.79|16674.25|16594.25|16675.45|16595.45|16673.38|16593.38|10
1729269130000|2024-10-18 16:32:10|16674.24|16594.24|16674.68|16594.68|16674.68|16594.68|16673.82|16593.82|9
1729269140000|2024-10-18 16:32:20|16674.01|16594.01|16676.73|16596.73|16676.73|16596.73|16672.52|16592.52|9
1729269150000|2024-10-18 16:32:30|16677|16597|16678|16598|16678.71|16598.71|16676.97|16596.97|10
1729269160000|2024-10-18 16:32:40|16677.99|16597.99|16673.94|16593.94|16678.28|16598.28|16673.94|16593.94|10
1729269170000|2024-10-18 16:32:50|16673.95|16593.95|16674.17|16594.17|16674.17|16594.17|16673.2|16593.2|10
1729269180000|2024-10-18 16:33:00|16673.36|16593.36|16671.82|16591.82|16673.36|16593.36|16671.82|16591.82|10
1729269190000|2024-10-18 16:33:10|16671.52|16591.52|16669.52|16589.52|16671.52|16591.52|16667.49|16587.49|9
1729269200000|2024-10-18 16:33:20|16669.47|16589.47|16671.66|16591.66|16673.97|16593.97|16669.47|16589.47|10
1729269210000|2024-10-18 16:33:30|16672.28|16592.28|16672.38|16592.38|16672.64|16592.64|16671.77|16591.77|10
1729269220000|2024-10-18 16:33:40|16671.65|16591.65|16672.55|16592.55|16673.13|16593.13|16671.56|16591.56|9
1729269230000|2024-10-18 16:33:50|16671.39|16591.39|16674|16594|16674|16594|16671.39|16591.39|10
1729269240000|2024-10-18 16:34:00|16674.85|16594.85|16673.31|16593.31|16675.03|16595.03|16673.31|16593.31|9
1729269250000|2024-10-18 16:34:10|16673.2|16593.2|16675.08|16595.08|16675.09|16595.09|16673.2|16593.2|10
1729269260000|2024-10-18 16:34:20|16676.64|16596.64|16678.65|16598.65|16678.79|16598.79|16676.64|16596.64|10
1729269270000|2024-10-18 16:34:30|16678.69|16598.69|16678.01|16598.01|16679.34|16599.34|16678|16598|10
1729269280000|2024-10-18 16:34:40|16677.83|16597.83|16676.61|16596.61|16677.83|16597.83|16675.83|16595.83|8
1729269290000|2024-10-18 16:34:50|16675.92|16595.92|16675.89|16595.89|16675.93|16595.93|16675.89|16595.89|4
1729269300000|2024-10-18 16:35:00|16675.87|16595.87|16673.8|16593.8|16675.87|16595.87|16673.8|16593.8|10
1729269310000|2024-10-18 16:35:10|16673.17|16593.17|16672.76|16592.76|16673.17|16593.17|16671.41|16591.41|8
1729269320000|2024-10-18 16:35:20|16673.31|16593.31|16675.56|16595.56|16675.56|16595.56|16673.31|16593.31|10
1729269330000|2024-10-18 16:35:30|16675.55|16595.55|16675.89|16595.89|16676.26|16596.26|16675.54|16595.54|10
1729269340000|2024-10-18 16:35:40|16675.91|16595.91|16677.5|16597.5|16678.48|16598.48|16675.91|16595.91|10
1729269350000|2024-10-18 16:35:50|16677.51|16597.51|16679.74|16599.74|16679.74|16599.74|16677.51|16597.51|10
1729269360000|2024-10-18 16:36:00|16680.51|16600.51|16686.21|16606.21|16686.21|16606.21|16680.51|16600.51|10
1729269370000|2024-10-18 16:36:10|16686.29|16606.29|16688.33|16608.33|16688.91|16608.91|16685.92|16605.92|10
1729269380000|2024-10-18 16:36:20|16689.04|16609.04|16692|16612|16692|16612|16689.04|16609.04|10
1729269390000|2024-10-18 16:36:30|16692.02|16612.02|16692.45|16612.45|16692.58|16612.58|16691.14|16611.14|9
1729269400000|2024-10-18 16:36:40|16692.16|16612.16|16699.19|16619.19|16699.22|16619.22|16691.99|16611.99|10
1729269410000|2024-10-18 16:36:50|16699.23|16619.23|16701.13|16621.13|16701.83|16621.83|16699.23|16619.23|10
1729269420000|2024-10-18 16:37:00|16701.56|16621.56|16702.47|16622.47|16702.47|16622.47|16701.19|16621.19|9
1729269430000|2024-10-18 16:37:10|16702.65|16622.65|16701.87|16621.87|16702.81|16622.81|16701.87|16621.87|9
1729269440000|2024-10-18 16:37:20|16701.88|16621.88|16700.98|16620.98|16702.13|16622.13|16700.98|16620.98|10
1729269450000|2024-10-18 16:37:30|16700.51|16620.51|16699.73|16619.73|16700.51|16620.51|16699.6|16619.6|9
1729269460000|2024-10-18 16:37:40|16699.69|16619.69|16700.31|16620.31|16700.54|16620.54|16698.09|16618.09|10
1729269470000|2024-10-18 16:37:50|16700.06|16620.06|16700.88|16620.88|16701.22|16621.22|16699.35|16619.35|10
1729269480000|2024-10-18 16:38:00|16700.72|16620.72|16701.84|16621.84|16701.96|16621.96|16700.56|16620.56|10
1729269490000|2024-10-18 16:38:10|16701.76|16621.76|16702.91|16622.91|16703.46|16623.46|16701.76|16621.76|10
1729269500000|2024-10-18 16:38:20|16703.21|16623.21|16703.53|16623.53|16703.54|16623.54|16702.88|16622.88|10
1729269510000|2024-10-18 16:38:30|16702.39|16622.39|16702.66|16622.66|16703.49|16623.49|16701.51|16621.51|10
1729269520000|2024-10-18 16:38:40|16703.55|16623.55|16703.51|16623.51|16704.24|16624.24|16703.49|16623.49|10
1729269530000|2024-10-18 16:38:50|16703.54|16623.54|16704.09|16624.09|16704.91|16624.91|16703.54|16623.54|9
1729269540000|2024-10-18 16:39:00|16703.33|16623.33|16704.91|16624.91|16704.91|16624.91|16703.33|16623.33|8
1729269550000|2024-10-18 16:39:10|16705.41|16625.41|16705.31|16625.31|16705.45|16625.45|16705.31|16625.31|10
1729269560000|2024-10-18 16:39:20|16706.62|16626.62|16706.61|16626.61|16706.8|16626.8|16706.53|16626.53|8
1729269570000|2024-10-18 16:39:30|16706.49|16626.49|16706.6|16626.6|16706.62|16626.62|16706.46|16626.46|8
1729269580000|2024-10-18 16:39:40|16706.58|16626.58|16705.79|16625.79|16706.58|16626.58|16705.22|16625.22|9
1729269590000|2024-10-18 16:39:50|16705.78|16625.78|16705.82|16625.82|16705.85|16625.85|16705.74|16625.74|8
1729269600000|2024-10-18 16:40:00|16705.86|16625.86|16707.11|16627.11|16707.11|16627.11|16705.58|16625.58|10
1729269610000|2024-10-18 16:40:10|16707.12|16627.12|16709.45|16629.45|16709.45|16629.45|16705.32|16625.32|10
1729269620000|2024-10-18 16:40:20|16709.57|16629.57|16711.75|16631.75|16711.75|16631.75|16709.57|16629.57|10
1729269630000|2024-10-18 16:40:30|16711.85|16631.85|16714|16634|16714|16634|16711.83|16631.83|9
1729269640000|2024-10-18 16:40:40|16713.76|16633.76|16717.45|16637.45|16717.45|16637.45|16713.76|16633.76|8
1729269650000|2024-10-18 16:40:50|16717.49|16637.49|16718.87|16638.87|16718.91|16638.91|16717.49|16637.49|10
1729269660000|2024-10-18 16:41:00|16718.89|16638.89|16720.53|16640.53|16720.56|16640.56|16718.89|16638.89|10
1729269670000|2024-10-18 16:41:10|16721.36|16641.36|16723.01|16643.01|16723.01|16643.01|16721.36|16641.36|9
1729269680000|2024-10-18 16:41:20|16723.04|16643.04|16724.43|16644.43|16725.18|16645.18|16722.91|16642.91|10
1729269690000|2024-10-18 16:41:30|16725.09|16645.09|16726.02|16646.02|16726.2|16646.2|16725.09|16645.09|10
1729269700000|2024-10-18 16:41:40|16724.73|16644.73|16722|16642|16725.2|16645.2|16722|16642|9
1729269710000|2024-10-18 16:41:50|16721.96|16641.96|16722.68|16642.68|16722.68|16642.68|16721.21|16641.21|9
1729269720000|2024-10-18 16:42:00|16722.62|16642.62|16724.06|16644.06|16724.6|16644.6|16722.62|16642.62|9
1729269730000|2024-10-18 16:42:10|16724.08|16644.08|16724.12|16644.12|16724.36|16644.36|16724.08|16644.08|9
1729269740000|2024-10-18 16:42:20|16723.97|16643.97|16724.04|16644.04|16724.28|16644.28|16722.74|16642.74|10
1729269750000|2024-10-18 16:42:30|16725.1|16645.1|16734.59|16654.59|16735.21|16655.21|16724.92|16644.92|10
1729269760000|2024-10-18 16:42:40|16734.07|16654.07|16731.17|16651.17|16734.07|16654.07|16731.17|16651.17|10
1729269770000|2024-10-18 16:42:50|16731.2|16651.2|16730.43|16650.43|16732.04|16652.04|16730.3|16650.3|10
1729269780000|2024-10-18 16:43:00|16730.52|16650.52|16732.24|16652.24|16732.24|16652.24|16729.48|16649.48|8
1729269790000|2024-10-18 16:43:10|16731.64|16651.64|16735.96|16655.96|16736.14|16656.14|16731.64|16651.64|10
1729269800000|2024-10-18 16:43:20|16735.95|16655.95|16734.76|16654.76|16735.98|16655.98|16734.76|16654.76|9
1729269810000|2024-10-18 16:43:30|16734.8|16654.8|16736.68|16656.68|16737.14|16657.14|16734.63|16654.63|9
1729269820000|2024-10-18 16:43:40|16736.23|16656.23|16734.59|16654.59|16736.72|16656.72|16734.59|16654.59|10
1729269830000|2024-10-18 16:43:50|16734.83|16654.83|16737.21|16657.21|16737.31|16657.31|16734.59|16654.59|10
1729269840000|2024-10-18 16:44:00|16737.2|16657.2|16741.48|16661.48|16741.48|16661.48|16736.95|16656.95|10
1729269850000|2024-10-18 16:44:10|16741.46|16661.46|16742.75|16662.75|16744.05|16664.05|16741.46|16661.46|10
1729269860000|2024-10-18 16:44:20|16741.52|16661.52|16744.76|16664.76|16744.76|16664.76|16741.49|16661.49|10
1729269870000|2024-10-18 16:44:30|16744.7|16664.7|16742.52|16662.52|16745.02|16665.02|16742.52|16662.52|9
1729269880000|2024-10-18 16:44:40|16742.51|16662.51|16742.24|16662.24|16742.51|16662.51|16741.5|16661.5|9
1729269890000|2024-10-18 16:44:50|16742.25|16662.25|16739.34|16659.34|16742.29|16662.29|16739.2|16659.2|10
1729269900000|2024-10-18 16:45:00|16739.42|16659.42|16738.93|16658.93|16739.42|16659.42|16738.92|16658.92|10
1729269910000|2024-10-18 16:45:10|16738.92|16658.92|16731.14|16651.14|16739.15|16659.15|16731.14|16651.14|10
1729269920000|2024-10-18 16:45:20|16732.42|16652.42|16732.04|16652.04|16732.49|16652.49|16729.54|16649.54|10
1729269930000|2024-10-18 16:45:30|16732.48|16652.48|16734.33|16654.33|16734.33|16654.33|16732.02|16652.02|9
1729269940000|2024-10-18 16:45:40|16734.51|16654.51|16733.33|16653.33|16734.51|16654.51|16733.17|16653.17|10
1729269950000|2024-10-18 16:45:50|16733.49|16653.49|16732.45|16652.45|16733.8|16653.8|16732.26|16652.26|10
1729269960000|2024-10-18 16:46:00|16731.66|16651.66|16732.23|16652.23|16732.33|16652.33|16731.66|16651.66|8
1729269970000|2024-10-18 16:46:10|16732.25|16652.25|16735.4|16655.4|16735.4|16655.4|16732.25|16652.25|10
1729269980000|2024-10-18 16:46:20|16735.27|16655.27|16734.52|16654.52|16735.82|16655.82|16734.52|16654.52|10
1729269990000|2024-10-18 16:46:30|16734.41|16654.41|16732.18|16652.18|16734.41|16654.41|16730.75|16650.75|10
1729270000000|2024-10-18 16:46:40|16732.21|16652.21|16731.35|16651.35|16732.21|16652.21|16729.08|16649.08|10
1729270010000|2024-10-18 16:46:50|16731.38|16651.38|16734.57|16654.57|16735.16|16655.16|16731.38|16651.38|10
1729270020000|2024-10-18 16:47:00|16735.05|16655.05|16730.68|16650.68|16735.05|16655.05|16730.65|16650.65|9
1729270030000|2024-10-18 16:47:10|16730.64|16650.64|16730.23|16650.23|16733.37|16653.37|16730.23|16650.23|10
1729270040000|2024-10-18 16:47:20|16729.75|16649.75|16726.93|16646.93|16729.75|16649.75|16726.8|16646.8|10
1729270050000|2024-10-18 16:47:30|16726.84|16646.84|16725.55|16645.55|16727.26|16647.26|16725.55|16645.55|10
1729270060000|2024-10-18 16:47:40|16727.64|16647.64|16725.19|16645.19|16727.64|16647.64|16725.19|16645.19|10
1729270070000|2024-10-18 16:47:50|16726.4|16646.4|16724.97|16644.97|16727.29|16647.29|16724.96|16644.96|10
1729270080000|2024-10-18 16:48:00|16725.51|16645.51|16726.4|16646.4|16726.45|16646.45|16724.05|16644.05|10
1729270090000|2024-10-18 16:48:10|16726.3|16646.3|16724.72|16644.72|16726.62|16646.62|16724.72|16644.72|10
1729270100000|2024-10-18 16:48:20|16725.31|16645.31|16726.22|16646.22|16726.22|16646.22|16725.12|16645.12|10
1729270110000|2024-10-18 16:48:30|16726.6|16646.6|16723.57|16643.57|16727.29|16647.29|16723.45|16643.45|10
1729270120000|2024-10-18 16:48:40|16723.37|16643.37|16722.7|16642.7|16723.73|16643.73|16722.7|16642.7|10
1729270130000|2024-10-18 16:48:50|16722.85|16642.85|16721.84|16641.84|16722.85|16642.85|16721.49|16641.49|9
1729270140000|2024-10-18 16:49:00|16721.79|16641.79|16720.14|16640.14|16722.41|16642.41|16720.14|16640.14|10
1729270150000|2024-10-18 16:49:10|16721.37|16641.37|16720.06|16640.06|16721.37|16641.37|16719.78|16639.78|10
1729270160000|2024-10-18 16:49:20|16717.01|16637.01|16720.77|16640.77|16720.77|16640.77|16716.86|16636.86|10
1729270170000|2024-10-18 16:49:30|16721.33|16641.33|16719.73|16639.73|16721.47|16641.47|16719.73|16639.73|9
1729270180000|2024-10-18 16:49:40|16720.21|16640.21|16719.94|16639.94|16720.39|16640.39|16719.63|16639.63|9
1729270190000|2024-10-18 16:49:50|16719.91|16639.91|16719.12|16639.12|16719.91|16639.91|16718.48|16638.48|10
1729270200000|2024-10-18 16:50:00|16719.41|16639.41|16719.47|16639.47|16721.04|16641.04|16719.41|16639.41|10
1729270210000|2024-10-18 16:50:10|16719.06|16639.06|16717.42|16637.42|16719.06|16639.06|16717.42|16637.42|9
1729270220000|2024-10-18 16:50:20|16717.28|16637.28|16717.8|16637.8|16717.8|16637.8|16717.03|16637.03|8
1729270230000|2024-10-18 16:50:30|16717.78|16637.78|16719.56|16639.56|16719.63|16639.63|16717.78|16637.78|10
1729270240000|2024-10-18 16:50:40|16719.65|16639.65|16719.22|16639.22|16721.98|16641.98|16719.22|16639.22|10
1729270250000|2024-10-18 16:50:50|16719.39|16639.39|16722.54|16642.54|16722.54|16642.54|16719.07|16639.07|10
1729270260000|2024-10-18 16:51:00|16722.56|16642.56|16724.3|16644.3|16724.56|16644.56|16722.24|16642.24|10
1729270270000|2024-10-18 16:51:10|16724.4|16644.4|16726.69|16646.69|16726.69|16646.69|16724.4|16644.4|10
1729270280000|2024-10-18 16:51:20|16726.99|16646.99|16726.5|16646.5|16728.79|16648.79|16726.5|16646.5|10
1729270290000|2024-10-18 16:51:30|16726.46|16646.46|16727.65|16647.65|16727.7|16647.7|16726.34|16646.34|9
1729270300000|2024-10-18 16:51:40|16727.58|16647.58|16731.91|16651.91|16732.11|16652.11|16727.35|16647.35|10
1729270310000|2024-10-18 16:51:50|16732.9|16652.9|16736.77|16656.77|16736.98|16656.98|16732.87|16652.87|10
1729270320000|2024-10-18 16:52:00|16738.32|16658.32|16738.03|16658.03|16738.56|16658.56|16737.75|16657.75|10
1729270330000|2024-10-18 16:52:10|16738.02|16658.02|16738.58|16658.58|16738.62|16658.62|16738.02|16658.02|9
1729270340000|2024-10-18 16:52:20|16739.04|16659.04|16738.94|16658.94|16739.04|16659.04|16738.1|16658.1|10
1729270350000|2024-10-18 16:52:30|16738.91|16658.91|16739.26|16659.26|16739.71|16659.71|16738.91|16658.91|10
1729270360000|2024-10-18 16:52:40|16739.2|16659.2|16738.72|16658.72|16739.2|16659.2|16738.7|16658.7|10
1729270370000|2024-10-18 16:52:50|16738.77|16658.77|16738.17|16658.17|16738.77|16658.77|16737.37|16657.37|9
1729270380000|2024-10-18 16:53:00|16738.18|16658.18|16740.49|16660.49|16740.5|16660.5|16738.18|16658.18|10
1729270390000|2024-10-18 16:53:10|16738.78|16658.78|16739.79|16659.79|16740.46|16660.46|16738.78|16658.78|10
1729270400000|2024-10-18 16:53:20|16739.86|16659.86|16739.23|16659.23|16739.89|16659.89|16738.73|16658.73|10
1729270410000|2024-10-18 16:53:30|16739.21|16659.21|16740.63|16660.63|16740.63|16660.63|16739.14|16659.14|10
1729270420000|2024-10-18 16:53:40|16740.62|16660.62|16741.21|16661.21|16741.7|16661.7|16740.62|16660.62|10
1729270430000|2024-10-18 16:53:50|16741.86|16661.86|16740.9|16660.9|16741.86|16661.86|16740.86|16660.86|8
1729270440000|2024-10-18 16:54:00|16740.74|16660.74|16742.36|16662.36|16742.37|16662.37|16740.74|16660.74|10
1729270450000|2024-10-18 16:54:10|16741.93|16661.93|16743.21|16663.21|16743.5|16663.5|16741.93|16661.93|9
1729270460000|2024-10-18 16:54:20|16743.52|16663.52|16745.07|16665.07|16745.07|16665.07|16743.52|16663.52|9
1729270470000|2024-10-18 16:54:30|16745.34|16665.34|16745.1|16665.1|16745.5|16665.5|16745.1|16665.1|10
1729270480000|2024-10-18 16:54:40|16745.28|16665.28|16745.68|16665.68|16746.38|16666.38|16745.25|16665.25|8
1729270490000|2024-10-18 16:54:50|16745.61|16665.61|16746.26|16666.26|16746.58|16666.58|16745.61|16665.61|10
1729270500000|2024-10-18 16:55:00|16746.07|16666.07|16748.08|16668.08|16748.08|16668.08|16746.07|16666.07|9
1729270510000|2024-10-18 16:55:10|16752.03|16672.03|16754.13|16674.13|16754.13|16674.13|16751.85|16671.85|9
1729270520000|2024-10-18 16:55:20|16753.71|16673.71|16753.54|16673.54|16754.05|16674.05|16753.36|16673.36|10
1729270530000|2024-10-18 16:55:30|16753.98|16673.98|16754.67|16674.67|16754.77|16674.77|16753.43|16673.43|9
1729270540000|2024-10-18 16:55:40|16754.66|16674.66|16756.17|16676.17|16756.67|16676.67|16754.46|16674.46|10
1729270550000|2024-10-18 16:55:50|16756.24|16676.24|16756.99|16676.99|16756.99|16676.99|16756.24|16676.24|9
1729270560000|2024-10-18 16:56:00|16756.91|16676.91|16757.01|16677.01|16757.01|16677.01|16756.43|16676.43|10
1729270570000|2024-10-18 16:56:10|16756.92|16676.92|16756.86|16676.86|16756.92|16676.92|16756.77|16676.77|8
1729270580000|2024-10-18 16:56:20|16756.18|16676.18|16757.61|16677.61|16758.45|16678.45|16756.09|16676.09|10
1729270590000|2024-10-18 16:56:30|16757.58|16677.58|16757.1|16677.1|16757.98|16677.98|16757.1|16677.1|8
1729270600000|2024-10-18 16:56:40|16758.28|16678.28|16758.58|16678.58|16758.84|16678.84|16756.96|16676.96|10
1729270610000|2024-10-18 16:56:50|16758.29|16678.29|16758.74|16678.74|16758.95|16678.95|16758.29|16678.29|10
1729270620000|2024-10-18 16:57:00|16758.49|16678.49|16759.96|16679.96|16759.96|16679.96|16758.49|16678.49|10
1729270630000|2024-10-18 16:57:10|16759.39|16679.39|16759.39|16679.39|16759.95|16679.95|16759.1|16679.1|8
1729270640000|2024-10-18 16:57:20|16759.14|16679.14|16759.37|16679.37|16759.37|16679.37|16758.73|16678.73|10
1729270650000|2024-10-18 16:57:30|16759.11|16679.11|16759.3|16679.3|16759.88|16679.88|16758.81|16678.81|10
1729270660000|2024-10-18 16:57:40|16759.39|16679.39|16759.18|16679.18|16759.59|16679.59|16759.18|16679.18|9
1729270670000|2024-10-18 16:57:50|16759.04|16679.04|16759.58|16679.58|16759.69|16679.69|16759.04|16679.04|10
1729270680000|2024-10-18 16:58:00|16759.42|16679.42|16755.58|16675.58|16759.42|16679.42|16755.58|16675.58|10
1729270690000|2024-10-18 16:58:10|16754.48|16674.48|16748.06|16668.06|16754.48|16674.48|16748.05|16668.05|10
1729270700000|2024-10-18 16:58:20|16749.21|16669.21|16747.92|16667.92|16749.21|16669.21|16746.88|16666.88|10
1729270710000|2024-10-18 16:58:30|16748.06|16668.06|16747.29|16667.29|16749.49|16669.49|16747.28|16667.28|10
1729270720000|2024-10-18 16:58:40|16747.96|16667.96|16749.14|16669.14|16749.14|16669.14|16746.8|16666.8|10
1729270730000|2024-10-18 16:58:50|16749.37|16669.37|16746.45|16666.45|16749.37|16669.37|16745.53|16665.53|10
1729270740000|2024-10-18 16:59:00|16746.39|16666.39|16744.95|16664.95|16746.39|16666.39|16744.83|16664.83|10
1729270750000|2024-10-18 16:59:10|16744.22|16664.22|16740.72|16660.72|16744.22|16664.22|16740.72|16660.72|10
1729270760000|2024-10-18 16:59:20|16740.7|16660.7|16737.05|16657.05|16740.7|16660.7|16737.05|16657.05|10
1729270770000|2024-10-18 16:59:30|16736.59|16656.59|16737.3|16657.3|16738.19|16658.19|16736.43|16656.43|9
1729270780000|2024-10-18 16:59:40|16737.41|16657.41|16738.22|16658.22|16738.22|16658.22|16737.41|16657.41|7
1729270790000|2024-10-18 16:59:50|16738.54|16658.54|16737.46|16657.46|16738.54|16658.54|16736.93|16656.93|10
1729270800000|2024-10-18 17:00:00|16737.75|16657.75|16737.53|16657.53|16737.75|16657.75|16736.54|16656.54|8
1729270810000|2024-10-18 17:00:10|16738.66|16658.66|16741.63|16661.63|16741.63|16661.63|16737.09|16657.09|10
1729270820000|2024-10-18 17:00:20|16741.66|16661.66|16743.37|16663.37|16743.37|16663.37|16741.66|16661.66|10
1729270830000|2024-10-18 17:00:30|16743.98|16663.98|16737.49|16657.49|16744.55|16664.55|16737.49|16657.49|10
1729270840000|2024-10-18 17:00:40|16737.76|16657.76|16739.88|16659.88|16739.88|16659.88|16737.62|16657.62|9
1729270850000|2024-10-18 17:00:50|16738.03|16658.03|16738.65|16658.65|16739.66|16659.66|16738.03|16658.03|10
1729270860000|2024-10-18 17:01:00|16738.33|16658.33|16736.14|16656.14|16738.33|16658.33|16735.96|16655.96|10
1729270870000|2024-10-18 17:01:10|16736.08|16656.08|16732.29|16652.29|16736.08|16656.08|16732.29|16652.29|10
1729270880000|2024-10-18 17:01:20|16732.6|16652.6|16731.67|16651.67|16733.02|16653.02|16731.67|16651.67|9
1729270890000|2024-10-18 17:01:30|16732.36|16652.36|16733.48|16653.48|16733.48|16653.48|16732.23|16652.23|10
1729270900000|2024-10-18 17:01:40|16733.5|16653.5|16732.7|16652.7|16734.15|16654.15|16732.7|16652.7|10
1729270910000|2024-10-18 17:01:50|16730.64|16650.64|16728.12|16648.12|16730.8|16650.8|16728.12|16648.12|9
1729270920000|2024-10-18 17:02:00|16727.63|16647.63|16727.42|16647.42|16729.21|16649.21|16727.24|16647.24|10
1729270930000|2024-10-18 17:02:10|16727.9|16647.9|16728.23|16648.23|16729.11|16649.11|16727.19|16647.19|10
1729270940000|2024-10-18 17:02:20|16728.25|16648.25|16727.96|16647.96|16728.25|16648.25|16726.98|16646.98|10
1729270950000|2024-10-18 17:02:30|16728.1|16648.1|16725.51|16645.51|16728.31|16648.31|16725.41|16645.41|10
1729270960000|2024-10-18 17:02:40|16726.26|16646.26|16729.43|16649.43|16730.09|16650.09|16725.23|16645.23|10
1729270970000|2024-10-18 17:02:50|16729.41|16649.41|16727.08|16647.08|16729.41|16649.41|16727.08|16647.08|10
1729270980000|2024-10-18 17:03:00|16727.09|16647.09|16729.83|16649.83|16729.98|16649.98|16726.73|16646.73|10
1729270990000|2024-10-18 17:03:10|16729.87|16649.87|16731.3|16651.3|16731.3|16651.3|16729.87|16649.87|9
1729271000000|2024-10-18 17:03:20|16731.28|16651.28|16732.13|16652.13|16732.13|16652.13|16730.74|16650.74|10
1729271010000|2024-10-18 17:03:30|16732.24|16652.24|16732.62|16652.62|16732.62|16652.62|16732.05|16652.05|9
1729271020000|2024-10-18 17:03:40|16733.18|16653.18|16733.19|16653.19|16733.5|16653.5|16732.71|16652.71|10
1729271030000|2024-10-18 17:03:50|16732.37|16652.37|16732.59|16652.59|16733.14|16653.14|16732.37|16652.37|10
1729271040000|2024-10-18 17:04:00|16732.53|16652.53|16735.31|16655.31|16735.31|16655.31|16732.53|16652.53|9
1729271050000|2024-10-18 17:04:10|16735.05|16655.05|16735.05|16655.05|16737.23|16657.23|16735.05|16655.05|10
1729271060000|2024-10-18 17:04:20|16735.06|16655.06|16735.79|16655.79|16736.7|16656.7|16735.06|16655.06|10
1729271070000|2024-10-18 17:04:30|16735.78|16655.78|16735.82|16655.82|16735.84|16655.84|16735.71|16655.71|8
1729271080000|2024-10-18 17:04:40|16736.11|16656.11|16735.64|16655.64|16736.11|16656.11|16735.64|16655.64|9
1729271090000|2024-10-18 17:04:50|16736.05|16656.05|16735.4|16655.4|16736.05|16656.05|16734.77|16654.77|10
1729271100000|2024-10-18 17:05:00|16734.73|16654.73|16736.37|16656.37|16736.38|16656.38|16734.73|16654.73|9
1729271110000|2024-10-18 17:05:10|16735.81|16655.81|16736.51|16656.51|16736.68|16656.68|16735.13|16655.13|9
1729271120000|2024-10-18 17:05:20|16733.83|16653.83|16734.71|16654.71|16734.71|16654.71|16733.14|16653.14|10
1729271130000|2024-10-18 17:05:30|16734.66|16654.66|16741.67|16661.67|16741.67|16661.67|16734.66|16654.66|10
1729271140000|2024-10-18 17:05:40|16741.68|16661.68|16743.07|16663.07|16743.49|16663.49|16741.12|16661.12|10
1729271150000|2024-10-18 17:05:50|16743.15|16663.15|16745.46|16665.46|16745.48|16665.48|16743.15|16663.15|9
1729271160000|2024-10-18 17:06:00|16745.44|16665.44|16748.1|16668.1|16748.13|16668.13|16745.44|16665.44|10
1729271170000|2024-10-18 17:06:10|16748.09|16668.09|16749.67|16669.67|16749.68|16669.68|16748.09|16668.09|9
1729271180000|2024-10-18 17:06:20|16749.06|16669.06|16751.62|16671.62|16751.65|16671.65|16749.06|16669.06|9
1729271190000|2024-10-18 17:06:30|16751.99|16671.99|16751.04|16671.04|16751.99|16671.99|16751.01|16671.01|9
1729271200000|2024-10-18 17:06:40|16751.1|16671.1|16750.14|16670.14|16751.2|16671.2|16750.14|16670.14|8
1729271210000|2024-10-18 17:06:50|16749.91|16669.91|16749.42|16669.42|16749.97|16669.97|16749.42|16669.42|9
1729271220000|2024-10-18 17:07:00|16749.81|16669.81|16745.96|16665.96|16749.81|16669.81|16745.85|16665.85|9
1729271230000|2024-10-18 17:07:10|16747.01|16667.01|16751.72|16671.72|16751.72|16671.72|16747.01|16667.01|10
1729271240000|2024-10-18 17:07:20|16751.61|16671.61|16751.19|16671.19|16751.85|16671.85|16751.19|16671.19|9
1729271250000|2024-10-18 17:07:30|16751.12|16671.12|16751.35|16671.35|16751.96|16671.96|16750.98|16670.98|9
1729271260000|2024-10-18 17:07:40|16751.36|16671.36|16752.21|16672.21|16752.31|16672.31|16751.36|16671.36|9
1729271270000|2024-10-18 17:07:50|16752.24|16672.24|16753.43|16673.43|16753.43|16673.43|16752.24|16672.24|8
1729271280000|2024-10-18 17:08:00|16753.05|16673.05|16751.89|16671.89|16753.68|16673.68|16751.89|16671.89|10
1729271290000|2024-10-18 17:08:10|16752.29|16672.29|16752.18|16672.18|16752.61|16672.61|16751.55|16671.55|9
1729271300000|2024-10-18 17:08:20|16752.15|16672.15|16753.11|16673.11|16753.11|16673.11|16751.76|16671.76|10
1729271310000|2024-10-18 17:08:30|16752.81|16672.81|16752.21|16672.21|16752.81|16672.81|16751.87|16671.87|10
1729271320000|2024-10-18 17:08:40|16752.3|16672.3|16749.63|16669.63|16752.34|16672.34|16749.63|16669.63|10
1729271330000|2024-10-18 17:08:50|16749.18|16669.18|16748.39|16668.39|16749.3|16669.3|16747.99|16667.99|9
1729271340000|2024-10-18 17:09:00|16746.56|16666.56|16747.36|16667.36|16747.49|16667.49|16746.01|16666.01|9
1729271350000|2024-10-18 17:09:10|16747.27|16667.27|16745.95|16665.95|16747.27|16667.27|16745.58|16665.58|9
1729271360000|2024-10-18 17:09:20|16745.9|16665.9|16746.35|16666.35|16746.35|16666.35|16745.77|16665.77|10
1729271370000|2024-10-18 17:09:30|16746.23|16666.23|16746.62|16666.62|16746.62|16666.62|16746.04|16666.04|9
1729271380000|2024-10-18 17:09:40|16746.63|16666.63|16745.84|16665.84|16746.63|16666.63|16745.68|16665.68|7
1729271390000|2024-10-18 17:09:50|16745.82|16665.82|16747.19|16667.19|16747.19|16667.19|16745.82|16665.82|10
1729271400000|2024-10-18 17:10:00|16747.13|16667.13|16746.96|16666.96|16747.75|16667.75|16746.96|16666.96|8
1729271410000|2024-10-18 17:10:10|16746.94|16666.94|16749.08|16669.08|16749.33|16669.33|16746.94|16666.94|8
1729271420000|2024-10-18 17:10:20|16749.09|16669.09|16749.67|16669.67|16749.74|16669.74|16749.09|16669.09|8
1729271430000|2024-10-18 17:10:30|16749.66|16669.66|16750.04|16670.04|16750.52|16670.52|16749.66|16669.66|9
1729271440000|2024-10-18 17:10:40|16750.1|16670.1|16750|16670|16750.39|16670.39|16750|16670|8
1729271450000|2024-10-18 17:10:50|16750.9|16670.9|16750.19|16670.19|16751.05|16671.05|16750.13|16670.13|10
1729271460000|2024-10-18 17:11:00|16750.08|16670.08|16750.41|16670.41|16750.83|16670.83|16749.98|16669.98|9
1729271470000|2024-10-18 17:11:10|16750.29|16670.29|16752.05|16672.05|16752.13|16672.13|16750.29|16670.29|9
1729271480000|2024-10-18 17:11:20|16751.93|16671.93|16749.68|16669.68|16752.07|16672.07|16749.06|16669.06|10
1729271490000|2024-10-18 17:11:30|16749.36|16669.36|16749.91|16669.91|16750|16670|16749.11|16669.11|9
1729271500000|2024-10-18 17:11:40|16749.9|16669.9|16750.51|16670.51|16750.9|16670.9|16749.71|16669.71|10
1729271510000|2024-10-18 17:11:50|16751.03|16671.03|16753.23|16673.23|16753.23|16673.23|16751.03|16671.03|9
1729271520000|2024-10-18 17:12:00|16752.8|16672.8|16754.34|16674.34|16754.86|16674.86|16752.8|16672.8|10
1729271530000|2024-10-18 17:12:10|16754.31|16674.31|16755.69|16675.69|16755.69|16675.69|16754.31|16674.31|10
1729271540000|2024-10-18 17:12:20|16755.53|16675.53|16756.26|16676.26|16756.43|16676.43|16755.53|16675.53|10
1729271550000|2024-10-18 17:12:30|16756.19|16676.19|16756.19|16676.19|16756.43|16676.43|16755.83|16675.83|9
1729271560000|2024-10-18 17:12:40|16756.24|16676.24|16754.78|16674.78|16756.47|16676.47|16754.78|16674.78|7
1729271570000|2024-10-18 17:12:50|16754.99|16674.99|16755.9|16675.9|16755.9|16675.9|16754.99|16674.99|10
1729271580000|2024-10-18 17:13:00|16755.65|16675.65|16756.2|16676.2|16756.2|16676.2|16755.48|16675.48|9
1729271590000|2024-10-18 17:13:10|16756.21|16676.21|16755.59|16675.59|16756.92|16676.92|16755.59|16675.59|10
1729271600000|2024-10-18 17:13:20|16755.26|16675.26|16756.31|16676.31|16756.32|16676.32|16755.26|16675.26|10
1729271610000|2024-10-18 17:13:30|16756.15|16676.15|16756.1|16676.1|16756.4|16676.4|16756.09|16676.09|9
1729271620000|2024-10-18 17:13:40|16756.06|16676.06|16755.41|16675.41|16756.06|16676.06|16755.41|16675.41|9
1729271630000|2024-10-18 17:13:50|16755.38|16675.38|16755.05|16675.05|16756|16676|16755.05|16675.05|10
1729271640000|2024-10-18 17:14:00|16755.21|16675.21|16755.88|16675.88|16755.88|16675.88|16755.21|16675.21|10
1729271650000|2024-10-18 17:14:10|16755.92|16675.92|16757.81|16677.81|16758.03|16678.03|16755.43|16675.43|10
1729271660000|2024-10-18 17:14:20|16757.8|16677.8|16755.02|16675.02|16757.8|16677.8|16754.16|16674.16|9
1729271670000|2024-10-18 17:14:30|16755.82|16675.82|16752.45|16672.45|16755.82|16675.82|16752.07|16672.07|10
1729271680000|2024-10-18 17:14:40|16752.55|16672.55|16748.77|16668.77|16752.55|16672.55|16748.59|16668.59|9
1729271690000|2024-10-18 17:14:50|16749.14|16669.14|16749.07|16669.07|16750.12|16670.12|16748.88|16668.88|10
1729271700000|2024-10-18 17:15:00|16748.98|16668.98|16750.63|16670.63|16751.04|16671.04|16748.98|16668.98|10
1729271710000|2024-10-18 17:15:10|16750.69|16670.69|16749.4|16669.4|16750.79|16670.79|16749.4|16669.4|10
1729271720000|2024-10-18 17:15:20|16749.98|16669.98|16748.6|16668.6|16750.06|16670.06|16748.54|16668.54|10
1729271730000|2024-10-18 17:15:30|16748|16668|16745.23|16665.23|16748|16668|16744.86|16664.86|10
1729271740000|2024-10-18 17:15:40|16745.16|16665.16|16740.89|16660.89|16745.2|16665.2|16740.89|16660.89|10
1729271750000|2024-10-18 17:15:50|16740.86|16660.86|16744.12|16664.12|16744.12|16664.12|16740.84|16660.84|10
1729271760000|2024-10-18 17:16:00|16743.36|16663.36|16747.38|16667.38|16747.52|16667.52|16743.36|16663.36|10
1729271770000|2024-10-18 17:16:10|16750.07|16670.07|16749.26|16669.26|16750.07|16670.07|16749.07|16669.07|9
1729271780000|2024-10-18 17:16:20|16749.27|16669.27|16750.14|16670.14|16750.14|16670.14|16748.33|16668.33|10
1729271790000|2024-10-18 17:16:30|16750.59|16670.59|16751.94|16671.94|16752.61|16672.61|16749.92|16669.92|10
1729271800000|2024-10-18 17:16:40|16751.88|16671.88|16752.59|16672.59|16752.66|16672.66|16751.83|16671.83|10
1729271810000|2024-10-18 17:16:50|16752.94|16672.94|16752.76|16672.76|16753.55|16673.55|16752.18|16672.18|10
1729271820000|2024-10-18 17:17:00|16750.66|16670.66|16752.04|16672.04|16752.04|16672.04|16750.34|16670.34|10
1729271830000|2024-10-18 17:17:10|16752.06|16672.06|16752.63|16672.63|16752.63|16672.63|16751.17|16671.17|10
1729271840000|2024-10-18 17:17:20|16751.86|16671.86|16752.32|16672.32|16752.65|16672.65|16751.86|16671.86|10
1729271850000|2024-10-18 17:17:30|16752.74|16672.74|16756.04|16676.04|16756.18|16676.18|16752.74|16672.74|10
1729271860000|2024-10-18 17:17:40|16756.1|16676.1|16756.31|16676.31|16756.31|16676.31|16756.09|16676.09|10
1729271870000|2024-10-18 17:17:50|16755.4|16675.4|16754.92|16674.92|16756.03|16676.03|16754.35|16674.35|10
1729271880000|2024-10-18 17:18:00|16755.92|16675.92|16748.74|16668.74|16755.92|16675.92|16748.74|16668.74|10
1729271890000|2024-10-18 17:18:10|16749.02|16669.02|16745.06|16665.06|16750.41|16670.41|16745.06|16665.06|10
1729271900000|2024-10-18 17:18:20|16745.19|16665.19|16745.02|16665.02|16746.32|16666.32|16744.88|16664.88|9
1729271910000|2024-10-18 17:18:30|16746.62|16666.62|16745.33|16665.33|16747.25|16667.25|16745.3|16665.3|10
1729271920000|2024-10-18 17:18:40|16745.89|16665.89|16742.64|16662.64|16745.89|16665.89|16742.64|16662.64|9
1729271930000|2024-10-18 17:18:50|16742.41|16662.41|16742.71|16662.71|16742.71|16662.71|16741.69|16661.69|9
1729271940000|2024-10-18 17:19:00|16742.75|16662.75|16743.04|16663.04|16743.04|16663.04|16742.11|16662.11|10
1729271950000|2024-10-18 17:19:10|16742.91|16662.91|16737.85|16657.85|16742.91|16662.91|16737.85|16657.85|9
1729271960000|2024-10-18 17:19:20|16737.3|16657.3|16738.1|16658.1|16738.51|16658.51|16737.3|16657.3|10
1729271970000|2024-10-18 17:19:30|16737.8|16657.8|16738.21|16658.21|16739.21|16659.21|16737.8|16657.8|10
1729271980000|2024-10-18 17:19:40|16738.2|16658.2|16741.82|16661.82|16741.82|16661.82|16737.81|16657.81|10
1729271990000|2024-10-18 17:19:50|16741.81|16661.81|16743.65|16663.65|16743.65|16663.65|16741.17|16661.17|9
1729272000000|2024-10-18 17:20:00|16743.63|16663.63|16742.16|16662.16|16743.63|16663.63|16742.16|16662.16|7
1729272010000|2024-10-18 17:20:10|16742.54|16662.54|16743.8|16663.8|16743.82|16663.82|16742.54|16662.54|10
1729272020000|2024-10-18 17:20:20|16743.56|16663.56|16747.3|16667.3|16747.3|16667.3|16743.56|16663.56|9
1729272030000|2024-10-18 17:20:30|16747.31|16667.31|16747.85|16667.85|16747.89|16667.89|16747.31|16667.31|6
1729272040000|2024-10-18 17:20:40|16747.82|16667.82|16748.57|16668.57|16748.85|16668.85|16747.19|16667.19|8
1729272050000|2024-10-18 17:20:50|16748.6|16668.6|16749.75|16669.75|16750.34|16670.34|16748.6|16668.6|7
1729272060000|2024-10-18 17:21:00|16749.32|16669.32|16748.85|16668.85|16749.47|16669.47|16748.85|16668.85|7
1729272070000|2024-10-18 17:21:10|16749.05|16669.05|16750.32|16670.32|16750.63|16670.63|16749.05|16669.05|8
1729272080000|2024-10-18 17:21:20|16750.94|16670.94|16746.01|16666.01|16750.95|16670.95|16746.01|16666.01|10
1729272090000|2024-10-18 17:21:30|16745.98|16665.98|16746.8|16666.8|16746.8|16666.8|16745.53|16665.53|9
1729272100000|2024-10-18 17:21:40|16746.82|16666.82|16739.48|16659.48|16746.82|16666.82|16739.38|16659.38|10
1729272110000|2024-10-18 17:21:50|16739.49|16659.49|16736.64|16656.64|16739.66|16659.66|16736.64|16656.64|10
1729272120000|2024-10-18 17:22:00|16734.72|16654.72|16732.66|16652.66|16735.04|16655.04|16732.66|16652.66|9
1729272130000|2024-10-18 17:22:10|16732.64|16652.64|16730.77|16650.77|16732.65|16652.65|16730.07|16650.07|10
1729272140000|2024-10-18 17:22:20|16730.84|16650.84|16727.8|16647.8|16730.84|16650.84|16727.57|16647.57|10
1729272150000|2024-10-18 17:22:30|16727.78|16647.78|16723.33|16643.33|16727.78|16647.78|16723.33|16643.33|10
1729272160000|2024-10-18 17:22:40|16722.31|16642.31|16715.97|16635.97|16722.31|16642.31|16715.37|16635.37|10
1729272170000|2024-10-18 17:22:50|16715.93|16635.93|16713.7|16633.7|16716.15|16636.15|16713.7|16633.7|9
1729272180000|2024-10-18 17:23:00|16713.72|16633.72|16714.03|16634.03|16714.13|16634.13|16713.22|16633.22|10
1729272190000|2024-10-18 17:23:10|16714.07|16634.07|16715.32|16635.32|16715.56|16635.56|16714.07|16634.07|8
1729272200000|2024-10-18 17:23:20|16715.29|16635.29|16711.8|16631.8|16715.77|16635.77|16711.8|16631.8|10
1729272210000|2024-10-18 17:23:30|16711.96|16631.96|16711.76|16631.76|16712.28|16632.28|16711.76|16631.76|10
1729272220000|2024-10-18 17:23:40|16711.9|16631.9|16713.57|16633.57|16713.57|16633.57|16711.79|16631.79|9
1729272230000|2024-10-18 17:23:50|16713.52|16633.52|16716.44|16636.44|16716.44|16636.44|16713.52|16633.52|9
1729272240000|2024-10-18 17:24:00|16715.84|16635.84|16717.03|16637.03|16718.05|16638.05|16715.77|16635.77|8
1729272250000|2024-10-18 17:24:10|16718.12|16638.12|16720.67|16640.67|16720.67|16640.67|16718.12|16638.12|10
1729272260000|2024-10-18 17:24:20|16721.17|16641.17|16723.29|16643.29|16723.53|16643.53|16721.17|16641.17|9
1729272270000|2024-10-18 17:24:30|16723.27|16643.27|16720.12|16640.12|16723.27|16643.27|16719.96|16639.96|10
1729272280000|2024-10-18 17:24:40|16720.64|16640.64|16720.05|16640.05|16721.1|16641.1|16720.05|16640.05|9
1729272290000|2024-10-18 17:24:50|16720.02|16640.02|16720.11|16640.11|16720.23|16640.23|16720.02|16640.02|8
1729272300000|2024-10-18 17:25:00|16720.24|16640.24|16721.58|16641.58|16722.06|16642.06|16720.24|16640.24|9
1729272310000|2024-10-18 17:25:10|16721.57|16641.57|16722.3|16642.3|16722.79|16642.79|16721.56|16641.56|8
1729272320000|2024-10-18 17:25:20|16721.67|16641.67|16719.73|16639.73|16721.67|16641.67|16719.1|16639.1|10
1729272330000|2024-10-18 17:25:30|16720.06|16640.06|16719.88|16639.88|16720.09|16640.09|16719.88|16639.88|8
1729272340000|2024-10-18 17:25:40|16719.81|16639.81|16718.81|16638.81|16720.35|16640.35|16718.81|16638.81|9
1729272350000|2024-10-18 17:25:50|16718.79|16638.79|16717.45|16637.45|16719.26|16639.26|16716.99|16636.99|10
1729272360000|2024-10-18 17:26:00|16717.38|16637.38|16716.99|16636.99|16717.39|16637.39|16716.99|16636.99|8
1729272370000|2024-10-18 17:26:10|16716.98|16636.98|16717.37|16637.37|16717.38|16637.38|16716.81|16636.81|9
1729272380000|2024-10-18 17:26:20|16717.42|16637.42|16716.71|16636.71|16717.43|16637.43|16716.71|16636.71|10
1729272390000|2024-10-18 17:26:30|16716.72|16636.72|16714.29|16634.29|16716.72|16636.72|16713.7|16633.7|9
1729272400000|2024-10-18 17:26:40|16714.28|16634.28|16711.06|16631.06|16714.29|16634.29|16711.06|16631.06|8
1729272410000|2024-10-18 17:26:50|16709.99|16629.99|16710.54|16630.54|16710.64|16630.64|16709.33|16629.33|10
1729272420000|2024-10-18 17:27:00|16710.53|16630.53|16710.28|16630.28|16710.53|16630.53|16709.13|16629.13|10
1729272430000|2024-10-18 17:27:10|16710.32|16630.32|16708.25|16628.25|16710.32|16630.32|16708.25|16628.25|8
1729272440000|2024-10-18 17:27:20|16708.24|16628.24|16704.23|16624.23|16708.24|16628.24|16704.23|16624.23|8
1729272450000|2024-10-18 17:27:30|16704.18|16624.18|16704.93|16624.93|16704.93|16624.93|16703.94|16623.94|10
1729272460000|2024-10-18 17:27:40|16704.35|16624.35|16703.71|16623.71|16704.55|16624.55|16703.71|16623.71|9
1729272470000|2024-10-18 17:27:50|16703.61|16623.61|16703.46|16623.46|16704.5|16624.5|16703.46|16623.46|9
1729272480000|2024-10-18 17:28:00|16702.15|16622.15|16703.81|16623.81|16704.36|16624.36|16702.15|16622.15|9
1729272490000|2024-10-18 17:28:10|16704.65|16624.65|16704.23|16624.23|16704.77|16624.77|16704.22|16624.22|6
1729272500000|2024-10-18 17:28:20|16704.24|16624.24|16706.09|16626.09|16706.74|16626.74|16704.24|16624.24|9
1729272510000|2024-10-18 17:28:30|16706.07|16626.07|16706.02|16626.02|16706.49|16626.49|16705.54|16625.54|6
1729272520000|2024-10-18 17:28:40|16705.88|16625.88|16707.23|16627.23|16707.23|16627.23|16705.88|16625.88|7
1729272530000|2024-10-18 17:28:50|16707.02|16627.02|16705.74|16625.74|16707.02|16627.02|16705.33|16625.33|8
1729272540000|2024-10-18 17:29:00|16705.75|16625.75|16704.92|16624.92|16705.77|16625.77|16704.92|16624.92|9
1729272550000|2024-10-18 17:29:10|16704.38|16624.38|16704.96|16624.96|16704.98|16624.98|16704.3|16624.3|9
1729272560000|2024-10-18 17:29:20|16704.99|16624.99|16703.69|16623.69|16704.99|16624.99|16703.64|16623.64|8
1729272570000|2024-10-18 17:29:30|16703.72|16623.72|16703.18|16623.18|16703.75|16623.75|16703.18|16623.18|7
1729272580000|2024-10-18 17:29:40|16703.1|16623.1|16703.6|16623.6|16703.69|16623.69|16703.1|16623.1|9
1729272590000|2024-10-18 17:29:50|16703.77|16623.77|16704.43|16624.43|16705.33|16625.33|16703.62|16623.62|9
1729272600000|2024-10-18 17:30:00|16705.46|16625.46|16704.83|16624.83|16705.46|16625.46|16704.68|16624.68|9
1729272610000|2024-10-18 17:30:10|16706.87|16626.87|16707.8|16627.8|16708.56|16628.56|16705.41|16625.41|10
1729272620000|2024-10-18 17:30:20|16707.01|16627.01|16707.22|16627.22|16707.86|16627.86|16707.01|16627.01|10
1729272630000|2024-10-18 17:30:30|16707.32|16627.32|16703.56|16623.56|16707.32|16627.32|16703.56|16623.56|9
1729272640000|2024-10-18 17:30:40|16703.53|16623.53|16700.78|16620.78|16703.59|16623.59|16700.38|16620.38|10
1729272650000|2024-10-18 17:30:50|16700.49|16620.49|16698.57|16618.57|16700.49|16620.49|16698.11|16618.11|9
1729272660000|2024-10-18 17:31:00|16699.44|16619.44|16700.62|16620.62|16700.89|16620.89|16699.44|16619.44|10
1729272670000|2024-10-18 17:31:10|16701.59|16621.59|16705.26|16625.26|16705.26|16625.26|16701.04|16621.04|9
1729272680000|2024-10-18 17:31:20|16705.25|16625.25|16705.31|16625.31|16705.37|16625.37|16705.2|16625.2|9
1729272690000|2024-10-18 17:31:30|16705.43|16625.43|16706.02|16626.02|16706.92|16626.92|16705.25|16625.25|10
1729272700000|2024-10-18 17:31:40|16706.26|16626.26|16705.65|16625.65|16706.75|16626.75|16705.53|16625.53|9
1729272710000|2024-10-18 17:31:50|16705.66|16625.66|16707.12|16627.12|16707.54|16627.54|16705.66|16625.66|9
1729272720000|2024-10-18 17:32:00|16708.93|16628.93|16709.8|16629.8|16710.16|16630.16|16708.93|16628.93|10
1729272730000|2024-10-18 17:32:10|16709.82|16629.82|16714.28|16634.28|16714.28|16634.28|16709.82|16629.82|10
1729272740000|2024-10-18 17:32:20|16714.5|16634.5|16715.47|16635.47|16715.52|16635.52|16714.5|16634.5|10
1729272750000|2024-10-18 17:32:30|16715.8|16635.8|16717.58|16637.58|16717.58|16637.58|16715.8|16635.8|9
1729272760000|2024-10-18 17:32:40|16717.6|16637.6|16717.43|16637.43|16717.61|16637.61|16717.38|16637.38|9
1729272770000|2024-10-18 17:32:50|16717.42|16637.42|16717.47|16637.47|16717.47|16637.47|16717.34|16637.34|7
1729272780000|2024-10-18 17:33:00|16717.52|16637.52|16719.15|16639.15|16719.15|16639.15|16717.52|16637.52|9
1729272790000|2024-10-18 17:33:10|16719.17|16639.17|16721.89|16641.89|16722.06|16642.06|16719.17|16639.17|10
1729272800000|2024-10-18 17:33:20|16721.79|16641.79|16724.18|16644.18|16724.18|16644.18|16721.79|16641.79|10
1729272810000|2024-10-18 17:33:30|16724.27|16644.27|16724.6|16644.6|16724.61|16644.61|16724.27|16644.27|10
1729272820000|2024-10-18 17:33:40|16724.61|16644.61|16724.65|16644.65|16724.65|16644.65|16724.43|16644.43|6
1729272830000|2024-10-18 17:33:50|16724.69|16644.69|16725.17|16645.17|16725.45|16645.45|16724.69|16644.69|9
1729272840000|2024-10-18 17:34:00|16725.11|16645.11|16726.37|16646.37|16726.37|16646.37|16725.11|16645.11|10
1729272850000|2024-10-18 17:34:10|16726.38|16646.38|16731.59|16651.59|16731.59|16651.59|16726.36|16646.36|9
1729272860000|2024-10-18 17:34:20|16731.98|16651.98|16736.75|16656.75|16736.75|16656.75|16731.98|16651.98|10
1729272870000|2024-10-18 17:34:30|16736.54|16656.54|16737.75|16657.75|16737.78|16657.78|16736.54|16656.54|10
1729272880000|2024-10-18 17:34:40|16737.76|16657.76|16738.76|16658.76|16738.81|16658.81|16737.45|16657.45|10
1729272890000|2024-10-18 17:34:50|16739.16|16659.16|16739.32|16659.32|16739.75|16659.75|16738.67|16658.67|9
1729272900000|2024-10-18 17:35:00|16739.37|16659.37|16737.52|16657.52|16739.65|16659.65|16737.52|16657.52|8
1729272910000|2024-10-18 17:35:10|16738|16658|16737.79|16657.79|16738|16658|16737.09|16657.09|10
1729272920000|2024-10-18 17:35:20|16737.99|16657.99|16737.09|16657.09|16738.1|16658.1|16737.08|16657.08|9
1729272930000|2024-10-18 17:35:30|16737.2|16657.2|16736.09|16656.09|16737.2|16657.2|16735.99|16655.99|9
1729272940000|2024-10-18 17:35:40|16736.08|16656.08|16735.42|16655.42|16737.95|16657.95|16735.35|16655.35|10
1729272950000|2024-10-18 17:35:50|16735.43|16655.43|16732.53|16652.53|16735.94|16655.94|16732.53|16652.53|10
1729272960000|2024-10-18 17:36:00|16732.55|16652.55|16730.99|16650.99|16732.55|16652.55|16730.96|16650.96|9
1729272970000|2024-10-18 17:36:10|16730.96|16650.96|16734.71|16654.71|16734.76|16654.76|16730.96|16650.96|9
1729272980000|2024-10-18 17:36:20|16735.26|16655.26|16736.64|16656.64|16736.64|16656.64|16734.71|16654.71|9
1729272990000|2024-10-18 17:36:30|16737.66|16657.66|16734.52|16654.52|16737.66|16657.66|16734.26|16654.26|10
1729273000000|2024-10-18 17:36:40|16734.57|16654.57|16729.68|16649.68|16734.88|16654.88|16729.68|16649.68|9
1729273010000|2024-10-18 17:36:50|16729.45|16649.45|16732.69|16652.69|16732.92|16652.92|16729.38|16649.38|9
1729273020000|2024-10-18 17:37:00|16733.09|16653.09|16729.26|16649.26|16733.86|16653.86|16729.26|16649.26|10
1729273030000|2024-10-18 17:37:10|16729.6|16649.6|16729.16|16649.16|16730.55|16650.55|16729.16|16649.16|8
1729273040000|2024-10-18 17:37:20|16729.01|16649.01|16731.16|16651.16|16731.33|16651.33|16729.01|16649.01|9
1729273050000|2024-10-18 17:37:30|16731.32|16651.32|16732.55|16652.55|16732.73|16652.73|16731.21|16651.21|10
1729273060000|2024-10-18 17:37:40|16733|16653|16732.52|16652.52|16733.5|16653.5|16732.52|16652.52|10
1729273070000|2024-10-18 17:37:50|16732.51|16652.51|16731.29|16651.29|16732.51|16652.51|16731.24|16651.24|9
1729273080000|2024-10-18 17:38:00|16731.19|16651.19|16729.9|16649.9|16731.26|16651.26|16729.66|16649.66|9
1729273090000|2024-10-18 17:38:10|16730.24|16650.24|16734.41|16654.41|16735.52|16655.52|16730.24|16650.24|9
1729273100000|2024-10-18 17:38:20|16734.4|16654.4|16734.41|16654.41|16734.41|16654.41|16732.77|16652.77|10
1729273110000|2024-10-18 17:38:30|16734.72|16654.72|16729.46|16649.46|16734.72|16654.72|16728.48|16648.48|9
1729273120000|2024-10-18 17:38:40|16729.19|16649.19|16730.66|16650.66|16730.66|16650.66|16729.14|16649.14|9
1729273130000|2024-10-18 17:38:50|16730.64|16650.64|16734.9|16654.9|16735.03|16655.03|16730.23|16650.23|10
1729273140000|2024-10-18 17:39:00|16734.88|16654.88|16734.14|16654.14|16735.67|16655.67|16734.14|16654.14|9
1729273150000|2024-10-18 17:39:10|16734.17|16654.17|16732.07|16652.07|16734.25|16654.25|16731.02|16651.02|9
1729273160000|2024-10-18 17:39:20|16733.27|16653.27|16731.88|16651.88|16733.27|16653.27|16731.88|16651.88|9
1729273170000|2024-10-18 17:39:30|16731.57|16651.57|16729.29|16649.29|16731.57|16651.57|16728.89|16648.89|10
1729273180000|2024-10-18 17:39:40|16729.48|16649.48|16728.57|16648.57|16729.48|16649.48|16728.55|16648.55|10
1729273190000|2024-10-18 17:39:50|16728.55|16648.55|16731.53|16651.53|16731.53|16651.53|16728.12|16648.12|10
1729273200000|2024-10-18 17:40:00|16731.59|16651.59|16731.62|16651.62|16731.69|16651.69|16731.48|16651.48|10
1729273210000|2024-10-18 17:40:10|16731.37|16651.37|16732|16652|16732|16652|16731.36|16651.36|8
1729273220000|2024-10-18 17:40:20|16731.24|16651.24|16731.46|16651.46|16731.5|16651.5|16731.2|16651.2|9
1729273230000|2024-10-18 17:40:30|16731.5|16651.5|16731.15|16651.15|16731.75|16651.75|16731.15|16651.15|10
1729273240000|2024-10-18 17:40:40|16731.34|16651.34|16731.29|16651.29|16731.36|16651.36|16730.79|16650.79|10
1729273250000|2024-10-18 17:40:50|16731.23|16651.23|16728.79|16648.79|16731.23|16651.23|16728.79|16648.79|10
1729273260000|2024-10-18 17:41:00|16728.93|16648.93|16730.29|16650.29|16730.46|16650.46|16728.57|16648.57|8
1729273270000|2024-10-18 17:41:10|16728.34|16648.34|16728.24|16648.24|16728.34|16648.34|16727.66|16647.66|9
1729273280000|2024-10-18 17:41:20|16728.62|16648.62|16729.11|16649.11|16729.36|16649.36|16728.27|16648.27|10
1729273290000|2024-10-18 17:41:30|16729.34|16649.34|16729.16|16649.16|16729.41|16649.41|16729.08|16649.08|9
1729273300000|2024-10-18 17:41:40|16729.17|16649.17|16728.51|16648.51|16729.17|16649.17|16728.51|16648.51|10
1729273310000|2024-10-18 17:41:50|16728.46|16648.46|16728.4|16648.4|16728.71|16648.71|16728.4|16648.4|6
1729273320000|2024-10-18 17:42:00|16728.41|16648.41|16729.83|16649.83|16729.83|16649.83|16728.41|16648.41|10
1729273330000|2024-10-18 17:42:10|16729.84|16649.84|16730.84|16650.84|16731.46|16651.46|16729.83|16649.83|9
1729273340000|2024-10-18 17:42:20|16732.1|16652.1|16733.29|16653.29|16733.46|16653.46|16732.1|16652.1|9
1729273350000|2024-10-18 17:42:30|16733.21|16653.21|16733.66|16653.66|16734.73|16654.73|16733.21|16653.21|10
1729273360000|2024-10-18 17:42:40|16733.41|16653.41|16733.67|16653.67|16733.77|16653.77|16733.39|16653.39|8
1729273370000|2024-10-18 17:42:50|16733.87|16653.87|16734.11|16654.11|16734.16|16654.16|16733.87|16653.87|9
1729273380000|2024-10-18 17:43:00|16734.02|16654.02|16732.75|16652.75|16734.62|16654.62|16732.73|16652.73|10
1729273390000|2024-10-18 17:43:10|16732.23|16652.23|16731.85|16651.85|16732.23|16652.23|16731.77|16651.77|9
1729273400000|2024-10-18 17:43:20|16731.84|16651.84|16731.68|16651.68|16731.94|16651.94|16731.52|16651.52|9
1729273410000|2024-10-18 17:43:30|16731.26|16651.26|16733.9|16653.9|16734.74|16654.74|16731.26|16651.26|10
1729273420000|2024-10-18 17:43:40|16733.91|16653.91|16734.28|16654.28|16734.7|16654.7|16733.91|16653.91|10
1729273430000|2024-10-18 17:43:50|16734.27|16654.27|16732.85|16652.85|16734.42|16654.42|16732.85|16652.85|7
1729273440000|2024-10-18 17:44:00|16732.86|16652.86|16732.77|16652.77|16733.63|16653.63|16732.73|16652.73|8
1729273450000|2024-10-18 17:44:10|16733.32|16653.32|16733.93|16653.93|16734.54|16654.54|16733.32|16653.32|9
1729273460000|2024-10-18 17:44:20|16734.03|16654.03|16733.92|16653.92|16734.06|16654.06|16733.88|16653.88|7
1729273470000|2024-10-18 17:44:30|16734.66|16654.66|16734.01|16654.01|16734.66|16654.66|16734.01|16654.01|9
1729273480000|2024-10-18 17:44:40|16733.87|16653.87|16733.65|16653.65|16734.85|16654.85|16733.53|16653.53|9
1729273490000|2024-10-18 17:44:50|16733.59|16653.59|16733.45|16653.45|16734.1|16654.1|16733.45|16653.45|9
1729273500000|2024-10-18 17:45:00|16734.72|16654.72|16735.2|16655.2|16735.2|16655.2|16734.32|16654.32|8
1729273510000|2024-10-18 17:45:10|16734.35|16654.35|16734.34|16654.34|16734.92|16654.92|16734.34|16654.34|9
1729273520000|2024-10-18 17:45:20|16734.28|16654.28|16735.4|16655.4|16735.9|16655.9|16734.27|16654.27|10
1729273530000|2024-10-18 17:45:30|16735.28|16655.28|16736.64|16656.64|16736.64|16656.64|16735.24|16655.24|10
1729273540000|2024-10-18 17:45:40|16737.46|16657.46|16738.39|16658.39|16738.69|16658.69|16737.46|16657.46|10
1729273550000|2024-10-18 17:45:50|16738.38|16658.38|16737.39|16657.39|16739.32|16659.32|16737.39|16657.39|10
1729273560000|2024-10-18 17:46:00|16737.48|16657.48|16736.18|16656.18|16737.48|16657.48|16736.17|16656.17|10
1729273570000|2024-10-18 17:46:10|16738.42|16658.42|16736.34|16656.34|16738.42|16658.42|16736.34|16656.34|10
1729273580000|2024-10-18 17:46:20|16736.37|16656.37|16737.28|16657.28|16737.28|16657.28|16736.09|16656.09|8
1729273590000|2024-10-18 17:46:30|16737.72|16657.72|16738.36|16658.36|16738.86|16658.86|16737.58|16657.58|9
1729273600000|2024-10-18 17:46:40|16737.57|16657.57|16736.54|16656.54|16737.57|16657.57|16736.54|16656.54|8
1729273610000|2024-10-18 17:46:50|16736.53|16656.53|16738.04|16658.04|16738.51|16658.51|16736.52|16656.52|10
1729273620000|2024-10-18 17:47:00|16738.06|16658.06|16739.45|16659.45|16741.08|16661.08|16738.06|16658.06|10
1729273630000|2024-10-18 17:47:10|16739.52|16659.52|16738.54|16658.54|16739.56|16659.56|16738.43|16658.43|9
1729273640000|2024-10-18 17:47:20|16738.77|16658.77|16738.04|16658.04|16740.25|16660.25|16738.04|16658.04|9
1729273650000|2024-10-18 17:47:30|16738.54|16658.54|16738.05|16658.05|16738.67|16658.67|16738.05|16658.05|10
1729273660000|2024-10-18 17:47:40|16738.82|16658.82|16738.33|16658.33|16738.82|16658.82|16738.21|16658.21|7
1729273670000|2024-10-18 17:47:50|16738.34|16658.34|16738.93|16658.93|16738.96|16658.96|16737.96|16657.96|10
1729273680000|2024-10-18 17:48:00|16738.91|16658.91|16741.79|16661.79|16741.79|16661.79|16738.91|16658.91|10
1729273690000|2024-10-18 17:48:10|16742.19|16662.19|16743.53|16663.53|16744.34|16664.34|16742.19|16662.19|10
1729273700000|2024-10-18 17:48:20|16743.52|16663.52|16742.04|16662.04|16743.52|16663.52|16742.04|16662.04|8
1729273710000|2024-10-18 17:48:30|16742|16662|16741.2|16661.2|16742|16662|16740.88|16660.88|10
1729273720000|2024-10-18 17:48:40|16741.26|16661.26|16742.32|16662.32|16742.33|16662.33|16740.91|16660.91|10
1729273730000|2024-10-18 17:48:50|16742.57|16662.57|16742.51|16662.51|16742.9|16662.9|16741.84|16661.84|10
1729273740000|2024-10-18 17:49:00|16742.57|16662.57|16745.43|16665.43|16745.43|16665.43|16742.53|16662.53|10
1729273750000|2024-10-18 17:49:10|16745.48|16665.48|16748.15|16668.15|16748.4|16668.4|16745.48|16665.48|10
1729273760000|2024-10-18 17:49:20|16748.87|16668.87|16739|16659|16748.87|16668.87|16739|16659|10
1729273770000|2024-10-18 17:49:30|16739.23|16659.23|16740.6|16660.6|16741.1|16661.1|16739.22|16659.22|9
1729273780000|2024-10-18 17:49:40|16740.43|16660.43|16741.49|16661.49|16741.8|16661.8|16740.43|16660.43|10
1729273790000|2024-10-18 17:49:50|16741.51|16661.51|16743.42|16663.42|16743.43|16663.43|16741.51|16661.51|9
1729273800000|2024-10-18 17:50:00|16743.47|16663.47|16744.03|16664.03|16744.74|16664.74|16743.46|16663.46|9
1729273810000|2024-10-18 17:50:10|16744.24|16664.24|16745.95|16665.95|16747.28|16667.28|16744.24|16664.24|10
1729273820000|2024-10-18 17:50:20|16746.47|16666.47|16742.96|16662.96|16746.47|16666.47|16742.96|16662.96|10
1729273830000|2024-10-18 17:50:30|16743.41|16663.41|16743.11|16663.11|16743.8|16663.8|16742.81|16662.81|9
1729273840000|2024-10-18 17:50:40|16743.12|16663.12|16743.95|16663.95|16743.95|16663.95|16743.12|16663.12|10
1729273850000|2024-10-18 17:50:50|16746.21|16666.21|16746.64|16666.64|16746.64|16666.64|16745.76|16665.76|10
1729273860000|2024-10-18 17:51:00|16746.27|16666.27|16745.54|16665.54|16746.29|16666.29|16745.54|16665.54|10
1729273870000|2024-10-18 17:51:10|16746.54|16666.54|16746.62|16666.62|16749.31|16669.31|16746.54|16666.54|10
1729273880000|2024-10-18 17:51:20|16746.67|16666.67|16745.81|16665.81|16746.79|16666.79|16745.13|16665.13|9
1729273890000|2024-10-18 17:51:30|16745.94|16665.94|16745.45|16665.45|16746.16|16666.16|16745.43|16665.43|10
1729273900000|2024-10-18 17:51:40|16745.78|16665.78|16748.67|16668.67|16748.67|16668.67|16745.67|16665.67|10
1729273910000|2024-10-18 17:51:50|16748.85|16668.85|16746.62|16666.62|16748.86|16668.86|16745.11|16665.11|9
1729273920000|2024-10-18 17:52:00|16746.46|16666.46|16748.73|16668.73|16748.73|16668.73|16746.16|16666.16|10
1729273930000|2024-10-18 17:52:10|16748.76|16668.76|16747.29|16667.29|16748.98|16668.98|16747.29|16667.29|10
1729273940000|2024-10-18 17:52:20|16747.35|16667.35|16746.45|16666.45|16747.35|16667.35|16746.11|16666.11|8
1729273950000|2024-10-18 17:52:30|16745.33|16665.33|16747.66|16667.66|16747.94|16667.94|16745.33|16665.33|9
1729273960000|2024-10-18 17:52:40|16747.62|16667.62|16747.33|16667.33|16747.75|16667.75|16747.24|16667.24|9
1729273970000|2024-10-18 17:52:50|16747.32|16667.32|16747.6|16667.6|16747.81|16667.81|16747.32|16667.32|9
1729273980000|2024-10-18 17:53:00|16747.62|16667.62|16746.54|16666.54|16747.97|16667.97|16746.54|16666.54|9
1729273990000|2024-10-18 17:53:10|16746.47|16666.47|16744.17|16664.17|16746.47|16666.47|16744.17|16664.17|10
1729274000000|2024-10-18 17:53:20|16744.1|16664.1|16743.16|16663.16|16744.49|16664.49|16743.16|16663.16|10
1729274010000|2024-10-18 17:53:30|16742.71|16662.71|16742.55|16662.55|16742.71|16662.71|16741.78|16661.78|10
1729274020000|2024-10-18 17:53:40|16742.56|16662.56|16742.21|16662.21|16742.56|16662.56|16741.57|16661.57|10
1729274030000|2024-10-18 17:53:50|16742.24|16662.24|16743.76|16663.76|16744.91|16664.91|16741.93|16661.93|10
1729274040000|2024-10-18 17:54:00|16743.87|16663.87|16744.85|16664.85|16745.08|16665.08|16743.87|16663.87|10
1729274050000|2024-10-18 17:54:10|16744.89|16664.89|16738.07|16658.07|16744.89|16664.89|16738.07|16658.07|10
1729274060000|2024-10-18 17:54:20|16737.53|16657.53|16735.89|16655.89|16737.55|16657.55|16735.59|16655.59|8
1729274070000|2024-10-18 17:54:30|16735.85|16655.85|16734.69|16654.69|16735.85|16655.85|16734.44|16654.44|10
1729274080000|2024-10-18 17:54:40|16734.72|16654.72|16734.71|16654.71|16734.79|16654.79|16734.19|16654.19|10
1729274090000|2024-10-18 17:54:50|16734.18|16654.18|16735.04|16655.04|16735.04|16655.04|16734.18|16654.18|10
1729274100000|2024-10-18 17:55:00|16735.09|16655.09|16734.84|16654.84|16735.1|16655.1|16734.21|16654.21|9
1729274110000|2024-10-18 17:55:10|16734.82|16654.82|16733.78|16653.78|16734.83|16654.83|16733.78|16653.78|10
1729274120000|2024-10-18 17:55:20|16733.63|16653.63|16729.71|16649.71|16733.64|16653.64|16729.7|16649.7|10
1729274130000|2024-10-18 17:55:30|16729.65|16649.65|16726.96|16646.96|16729.65|16649.65|16726.96|16646.96|9
1729274140000|2024-10-18 17:55:40|16726.45|16646.45|16725.81|16645.81|16726.5|16646.5|16725.81|16645.81|9
1729274150000|2024-10-18 17:55:50|16725.76|16645.76|16724.03|16644.03|16725.84|16645.84|16723.89|16643.89|10
1729274160000|2024-10-18 17:56:00|16723.81|16643.81|16723.58|16643.58|16724.65|16644.65|16723.05|16643.05|10
1729274170000|2024-10-18 17:56:10|16723.9|16643.9|16725.33|16645.33|16725.33|16645.33|16723.7|16643.7|10
1729274180000|2024-10-18 17:56:20|16725.38|16645.38|16725.64|16645.64|16725.74|16645.74|16725.38|16645.38|9
1729274190000|2024-10-18 17:56:30|16725.42|16645.42|16724.28|16644.28|16725.42|16645.42|16724.07|16644.07|9
1729274200000|2024-10-18 17:56:40|16724.51|16644.51|16726.43|16646.43|16726.51|16646.51|16724.28|16644.28|8
1729274210000|2024-10-18 17:56:50|16726.48|16646.48|16726.55|16646.55|16726.96|16646.96|16726.48|16646.48|9
1729274220000|2024-10-18 17:57:00|16726.49|16646.49|16725.1|16645.1|16726.49|16646.49|16725.1|16645.1|9
1729274230000|2024-10-18 17:57:10|16724.5|16644.5|16721.86|16641.86|16724.5|16644.5|16721.86|16641.86|10
1729274240000|2024-10-18 17:57:20|16721.84|16641.84|16723.34|16643.34|16723.34|16643.34|16721.67|16641.67|10
1729274250000|2024-10-18 17:57:30|16722.72|16642.72|16721.82|16641.82|16722.78|16642.78|16721.66|16641.66|10
1729274260000|2024-10-18 17:57:40|16721.76|16641.76|16721.29|16641.29|16721.76|16641.76|16720.9|16640.9|8
1729274270000|2024-10-18 17:57:50|16721.28|16641.28|16720.93|16640.93|16721.8|16641.8|16720.93|16640.93|10
1729274280000|2024-10-18 17:58:00|16720.91|16640.91|16722.02|16642.02|16722.02|16642.02|16719.54|16639.54|8
1729274290000|2024-10-18 17:58:10|16722.03|16642.03|16722.81|16642.81|16722.96|16642.96|16721.87|16641.87|10
1729274300000|2024-10-18 17:58:20|16722.14|16642.14|16722.51|16642.51|16722.51|16642.51|16721.42|16641.42|9
1729274310000|2024-10-18 17:58:30|16722.22|16642.22|16721.82|16641.82|16722.28|16642.28|16721.72|16641.72|9
1729274320000|2024-10-18 17:58:40|16721.83|16641.83|16720.15|16640.15|16722.22|16642.22|16720.15|16640.15|9
1729274330000|2024-10-18 17:58:50|16720.05|16640.05|16720.41|16640.41|16720.41|16640.41|16720|16640|10
1729274340000|2024-10-18 17:59:00|16720.24|16640.24|16720.04|16640.04|16721.21|16641.21|16720.04|16640.04|10
1729274350000|2024-10-18 17:59:10|16718.91|16638.91|16718.04|16638.04|16719.33|16639.33|16718.04|16638.04|10
1729274360000|2024-10-18 17:59:20|16718.01|16638.01|16717.91|16637.91|16718.14|16638.14|16717.71|16637.71|8
1729274370000|2024-10-18 17:59:30|16718.28|16638.28|16717.49|16637.49|16718.28|16638.28|16717.49|16637.49|10
1729274380000|2024-10-18 17:59:40|16717.71|16637.71|16717.26|16637.26|16717.99|16637.99|16717.26|16637.26|8
1729274390000|2024-10-18 17:59:50|16716.87|16636.87|16715.41|16635.41|16716.87|16636.87|16715.41|16635.41|9
1729274400000|2024-10-18 18:00:00|16715.4|16635.4|16713.35|16633.35|16715.4|16635.4|16713.35|16633.35|8
1729274410000|2024-10-18 18:00:10|16712.86|16632.86|16707.23|16627.23|16713.19|16633.19|16707.23|16627.23|10
1729274420000|2024-10-18 18:00:20|16707.62|16627.62|16702.26|16622.26|16707.95|16627.95|16702.26|16622.26|9
1729274430000|2024-10-18 18:00:30|16702.16|16622.16|16698.86|16618.86|16702.42|16622.42|16698.49|16618.49|10
1729274440000|2024-10-18 18:00:40|16698.25|16618.25|16696.32|16616.32|16698.25|16618.25|16696.03|16616.03|10
1729274450000|2024-10-18 18:00:50|16695.43|16615.43|16695.04|16615.04|16696.12|16616.12|16694.84|16614.84|10
1729274460000|2024-10-18 18:01:00|16694.17|16614.17|16690.58|16610.58|16694.17|16614.17|16690.46|16610.46|10
1729274470000|2024-10-18 18:01:10|16690|16610|16683.87|16603.87|16690.41|16610.41|16683.87|16603.87|10
1729274480000|2024-10-18 18:01:20|16683.13|16603.13|16683.97|16603.97|16683.97|16603.97|16682.61|16602.61|9
1729274490000|2024-10-18 18:01:30|16685.18|16605.18|16689.85|16609.85|16689.85|16609.85|16685.18|16605.18|10
1729274500000|2024-10-18 18:01:40|16688.85|16608.85|16688.48|16608.48|16688.85|16608.85|16687.7|16607.7|9
1729274510000|2024-10-18 18:01:50|16688.73|16608.73|16690.04|16610.04|16690.04|16610.04|16687.91|16607.91|9
1729274520000|2024-10-18 18:02:00|16690.78|16610.78|16691.34|16611.34|16691.79|16611.79|16690.78|16610.78|10
1729274530000|2024-10-18 18:02:10|16690.97|16610.97|16691.44|16611.44|16691.44|16611.44|16690.3|16610.3|10
1729274540000|2024-10-18 18:02:20|16690.5|16610.5|16693.16|16613.16|16693.33|16613.33|16690.5|16610.5|10
1729274550000|2024-10-18 18:02:30|16692.79|16612.79|16689.72|16609.72|16692.79|16612.79|16689.72|16609.72|10
1729274560000|2024-10-18 18:02:40|16689.69|16609.69|16686.04|16606.04|16690.99|16610.99|16686.04|16606.04|10
1729274570000|2024-10-18 18:02:50|16686.2|16606.2|16685.77|16605.77|16686.2|16606.2|16684.46|16604.46|10
1729274580000|2024-10-18 18:03:00|16686.1|16606.1|16686.99|16606.99|16688.56|16608.56|16686.05|16606.05|10
1729274590000|2024-10-18 18:03:10|16687.05|16607.05|16686.11|16606.11|16688.17|16608.17|16686.11|16606.11|10
1729274600000|2024-10-18 18:03:20|16686.36|16606.36|16689.23|16609.23|16689.23|16609.23|16686.34|16606.34|10
1729274610000|2024-10-18 18:03:30|16688.56|16608.56|16688.25|16608.25|16688.96|16608.96|16688.17|16608.17|8
1729274620000|2024-10-18 18:03:40|16688.86|16608.86|16691.21|16611.21|16692.82|16612.82|16688.86|16608.86|10
1729274630000|2024-10-18 18:03:50|16691.47|16611.47|16695.04|16615.04|16695.04|16615.04|16690.89|16610.89|10
1729274640000|2024-10-18 18:04:00|16695.03|16615.03|16696.69|16616.69|16697.37|16617.37|16694.73|16614.73|10
1729274650000|2024-10-18 18:04:10|16697.01|16617.01|16701.12|16621.12|16701.12|16621.12|16697.01|16617.01|10
1729274660000|2024-10-18 18:04:20|16700.08|16620.08|16701.74|16621.74|16701.74|16621.74|16699.72|16619.72|10
1729274670000|2024-10-18 18:04:30|16701.11|16621.11|16701.22|16621.22|16702.83|16622.83|16701.11|16621.11|8
1729274680000|2024-10-18 18:04:40|16701.31|16621.31|16699.42|16619.42|16701.33|16621.33|16699.42|16619.42|8
1729274690000|2024-10-18 18:04:50|16698.59|16618.59|16694.37|16614.37|16698.59|16618.59|16694.37|16614.37|10
1729274700000|2024-10-18 18:05:00|16694.36|16614.36|16698.19|16618.19|16698.35|16618.35|16694.36|16614.36|10
1729274710000|2024-10-18 18:05:10|16698.18|16618.18|16697.55|16617.55|16698.5|16618.5|16697.55|16617.55|10
1729274720000|2024-10-18 18:05:20|16697.14|16617.14|16696.62|16616.62|16697.3|16617.3|16696.57|16616.57|10
1729274730000|2024-10-18 18:05:30|16696.58|16616.58|16698.25|16618.25|16698.25|16618.25|16696.45|16616.45|10
1729274740000|2024-10-18 18:05:40|16697.46|16617.46|16692.07|16612.07|16697.63|16617.63|16692.07|16612.07|10
1729274750000|2024-10-18 18:05:50|16691.7|16611.7|16692.65|16612.65|16692.65|16612.65|16690.35|16610.35|10
1729274760000|2024-10-18 18:06:00|16691.19|16611.19|16693.14|16613.14|16693.14|16613.14|16691.19|16611.19|10
1729274770000|2024-10-18 18:06:10|16693.2|16613.2|16695.29|16615.29|16695.41|16615.41|16692.29|16612.29|9
1729274780000|2024-10-18 18:06:20|16695.42|16615.42|16694.86|16614.86|16695.59|16615.59|16694.62|16614.62|8
1729274790000|2024-10-18 18:06:30|16694.84|16614.84|16696.86|16616.86|16696.86|16616.86|16694.81|16614.81|10
1729274800000|2024-10-18 18:06:40|16697.54|16617.54|16697.61|16617.61|16697.61|16617.61|16697.53|16617.53|6
1729274810000|2024-10-18 18:06:50|16697.6|16617.6|16695.92|16615.92|16697.69|16617.69|16695.67|16615.67|9
1729274820000|2024-10-18 18:07:00|16695.1|16615.1|16695.61|16615.61|16695.66|16615.66|16694.64|16614.64|10
1729274830000|2024-10-18 18:07:10|16695.38|16615.38|16696|16616|16696|16616|16694.92|16614.92|9
1729274840000|2024-10-18 18:07:20|16695.77|16615.77|16695.49|16615.49|16696.64|16616.64|16694.73|16614.73|8
1729274850000|2024-10-18 18:07:30|16695.48|16615.48|16695.84|16615.84|16696.91|16616.91|16695.42|16615.42|9
1729274860000|2024-10-18 18:07:40|16695.82|16615.82|16696.16|16616.16|16696.16|16616.16|16695.8|16615.8|9
1729274870000|2024-10-18 18:07:50|16696.18|16616.18|16696|16616|16696.42|16616.42|16696|16616|10
1729274880000|2024-10-18 18:08:00|16695.76|16615.76|16695.7|16615.7|16695.76|16615.76|16695.46|16615.46|8
1729274890000|2024-10-18 18:08:10|16695.61|16615.61|16695.1|16615.1|16695.61|16615.61|16695.1|16615.1|8
1729274900000|2024-10-18 18:08:20|16695.09|16615.09|16696.25|16616.25|16696.25|16616.25|16694.13|16614.13|9
1729274910000|2024-10-18 18:08:30|16696.21|16616.21|16701.54|16621.54|16701.65|16621.65|16696.21|16616.21|8
1729274920000|2024-10-18 18:08:40|16701.5|16621.5|16702.7|16622.7|16702.7|16622.7|16701.5|16621.5|10
1729274930000|2024-10-18 18:08:50|16703.44|16623.44|16702.64|16622.64|16704.06|16624.06|16702.64|16622.64|8
1729274940000|2024-10-18 18:09:00|16702.66|16622.66|16705.56|16625.56|16707.15|16627.15|16702.66|16622.66|10
1729274950000|2024-10-18 18:09:10|16705.54|16625.54|16704.41|16624.41|16707.14|16627.14|16704.41|16624.41|10
1729274960000|2024-10-18 18:09:20|16703.68|16623.68|16707.37|16627.37|16707.37|16627.37|16703.3|16623.3|8
1729274970000|2024-10-18 18:09:30|16707.36|16627.36|16712.01|16632.01|16712.01|16632.01|16705.79|16625.79|10
1729274980000|2024-10-18 18:09:40|16712.29|16632.29|16708.31|16628.31|16712.44|16632.44|16708.31|16628.31|7
1729274990000|2024-10-18 18:09:50|16708.12|16628.12|16706.53|16626.53|16708.12|16628.12|16706.28|16626.28|10
1729275000000|2024-10-18 18:10:00|16706.3|16626.3|16705.56|16625.56|16706.47|16626.47|16705.54|16625.54|10
1729275010000|2024-10-18 18:10:10|16705.55|16625.55|16702.2|16622.2|16705.55|16625.55|16701.48|16621.48|10
1729275020000|2024-10-18 18:10:20|16702.18|16622.18|16707.34|16627.34|16707.34|16627.34|16702.16|16622.16|9
1729275030000|2024-10-18 18:10:30|16707.65|16627.65|16708.16|16628.16|16708.86|16628.86|16707.5|16627.5|8
1729275040000|2024-10-18 18:10:40|16708.17|16628.17|16707.45|16627.45|16708.17|16628.17|16707.45|16627.45|7
1729275050000|2024-10-18 18:10:50|16707.44|16627.44|16705.16|16625.16|16707.44|16627.44|16705.1|16625.1|5
1729275060000|2024-10-18 18:11:00|16706.34|16626.34|16706.74|16626.74|16707.36|16627.36|16706.34|16626.34|9
1729275070000|2024-10-18 18:11:10|16706.77|16626.77|16707.07|16627.07|16708.24|16628.24|16706.77|16626.77|8
1729275080000|2024-10-18 18:11:20|16707.08|16627.08|16707.29|16627.29|16707.69|16627.69|16707.08|16627.08|6
1729275090000|2024-10-18 18:11:30|16707.32|16627.32|16707.35|16627.35|16707.35|16627.35|16707.09|16627.09|7
1729275100000|2024-10-18 18:11:40|16707.37|16627.37|16706.65|16626.65|16707.92|16627.92|16706.65|16626.65|8
1729275110000|2024-10-18 18:11:50|16705.32|16625.32|16700.14|16620.14|16705.32|16625.32|16700.14|16620.14|10
1729275120000|2024-10-18 18:12:00|16700.24|16620.24|16696.17|16616.17|16700.28|16620.28|16696.01|16616.01|10
1729275130000|2024-10-18 18:12:10|16696.2|16616.2|16693.05|16613.05|16696.2|16616.2|16692.6|16612.6|10
1729275140000|2024-10-18 18:12:20|16693.23|16613.23|16695.11|16615.11|16695.94|16615.94|16693.23|16613.23|9
1729275150000|2024-10-18 18:12:30|16695.12|16615.12|16693.1|16613.1|16696.57|16616.57|16693.1|16613.1|10
1729275160000|2024-10-18 18:12:40|16693.14|16613.14|16695.78|16615.78|16695.78|16615.78|16692.82|16612.82|9
1729275170000|2024-10-18 18:12:50|16695.83|16615.83|16697.84|16617.84|16698.32|16618.32|16695.83|16615.83|9
1729275180000|2024-10-18 18:13:00|16697.53|16617.53|16699.08|16619.08|16699.08|16619.08|16697.53|16617.53|9
1729275190000|2024-10-18 18:13:10|16699.12|16619.12|16699.38|16619.38|16699.99|16619.99|16698.47|16618.47|10
1729275200000|2024-10-18 18:13:20|16699.59|16619.59|16699.52|16619.52|16699.97|16619.97|16699.52|16619.52|9
1729275210000|2024-10-18 18:13:30|16699.51|16619.51|16700.29|16620.29|16700.4|16620.4|16699.51|16619.51|10
1729275220000|2024-10-18 18:13:40|16700.52|16620.52|16700.85|16620.85|16701.4|16621.4|16700.38|16620.38|8
1729275230000|2024-10-18 18:13:50|16700.33|16620.33|16700.6|16620.6|16700.89|16620.89|16700.33|16620.33|8
1729275240000|2024-10-18 18:14:00|16700.95|16620.95|16702.01|16622.01|16702.9|16622.9|16700.95|16620.95|10
1729275250000|2024-10-18 18:14:10|16701.9|16621.9|16702.64|16622.64|16702.64|16622.64|16701.9|16621.9|7
1729275260000|2024-10-18 18:14:20|16702.39|16622.39|16702.92|16622.92|16702.94|16622.94|16702.17|16622.17|10
1729275270000|2024-10-18 18:14:30|16703.1|16623.1|16703.46|16623.46|16703.46|16623.46|16702.97|16622.97|9
1729275280000|2024-10-18 18:14:40|16703.3|16623.3|16706.63|16626.63|16706.63|16626.63|16703.3|16623.3|8
1729275290000|2024-10-18 18:14:50|16706.55|16626.55|16707.16|16627.16|16707.16|16627.16|16706.37|16626.37|10
1729275300000|2024-10-18 18:15:00|16707.17|16627.17|16708.84|16628.84|16708.84|16628.84|16707.16|16627.16|9
1729275310000|2024-10-18 18:15:10|16708.87|16628.87|16712.3|16632.3|16712.3|16632.3|16708.87|16628.87|9
1729275320000|2024-10-18 18:15:20|16712.36|16632.36|16711.07|16631.07|16712.44|16632.44|16711.07|16631.07|10
1729275330000|2024-10-18 18:15:30|16710.75|16630.75|16709.82|16629.82|16710.75|16630.75|16709.58|16629.58|8
1729275340000|2024-10-18 18:15:40|16709.79|16629.79|16708.45|16628.45|16709.81|16629.81|16708.45|16628.45|10
1729275350000|2024-10-18 18:15:50|16708.43|16628.43|16709.06|16629.06|16709.59|16629.59|16708.43|16628.43|7
1729275360000|2024-10-18 18:16:00|16709.03|16629.03|16709.96|16629.96|16710.05|16630.05|16708.98|16628.98|8
1729275370000|2024-10-18 18:16:10|16709.95|16629.95|16709.3|16629.3|16710.01|16630.01|16709.3|16629.3|10
1729275380000|2024-10-18 18:16:20|16709.28|16629.28|16709.27|16629.27|16710.38|16630.38|16709.27|16629.27|9
1729275390000|2024-10-18 18:16:30|16709.24|16629.24|16708.45|16628.45|16709.24|16629.24|16708.45|16628.45|9
1729275400000|2024-10-18 18:16:40|16708.7|16628.7|16710.6|16630.6|16710.6|16630.6|16708.7|16628.7|10
1729275410000|2024-10-18 18:16:50|16710.59|16630.59|16710.96|16630.96|16711.13|16631.13|16710.3|16630.3|9
1729275420000|2024-10-18 18:17:00|16711.53|16631.53|16716.09|16636.09|16716.09|16636.09|16711.53|16631.53|10
1729275430000|2024-10-18 18:17:10|16715.95|16635.95|16724.58|16644.58|16724.58|16644.58|16715.95|16635.95|10
1729275440000|2024-10-18 18:17:20|16725.58|16645.58|16730.73|16650.73|16730.73|16650.73|16725.58|16645.58|10
1729275450000|2024-10-18 18:17:30|16730.6|16650.6|16731.75|16651.75|16733.5|16653.5|16730.6|16650.6|10
1729275460000|2024-10-18 18:17:40|16731.78|16651.78|16733.43|16653.43|16733.55|16653.55|16731.78|16651.78|10
1729275470000|2024-10-18 18:17:50|16733.28|16653.28|16733|16653|16733.91|16653.91|16733|16653|9
1729275480000|2024-10-18 18:18:00|16732.36|16652.36|16734.99|16654.99|16734.99|16654.99|16732.36|16652.36|9
1729275490000|2024-10-18 18:18:10|16735.01|16655.01|16735.59|16655.59|16736.65|16656.65|16734.72|16654.72|10
1729275500000|2024-10-18 18:18:20|16735.56|16655.56|16733.24|16653.24|16735.56|16655.56|16733.24|16653.24|10
1729275510000|2024-10-18 18:18:30|16732.75|16652.75|16730.54|16650.54|16732.79|16652.79|16730.54|16650.54|9
1729275520000|2024-10-18 18:18:40|16730.3|16650.3|16729.73|16649.73|16730.3|16650.3|16729.48|16649.48|10
1729275530000|2024-10-18 18:18:50|16729.68|16649.68|16730.72|16650.72|16730.81|16650.81|16729.63|16649.63|10
1729275540000|2024-10-18 18:19:00|16730.76|16650.76|16730.98|16650.98|16731.57|16651.57|16730.76|16650.76|10
1729275550000|2024-10-18 18:19:10|16730.67|16650.67|16728.03|16648.03|16730.68|16650.68|16728.03|16648.03|9
1729275560000|2024-10-18 18:19:20|16728.08|16648.08|16729.12|16649.12|16729.5|16649.5|16728.08|16648.08|9
1729275570000|2024-10-18 18:19:30|16728.09|16648.09|16727.94|16647.94|16728.8|16648.8|16727.94|16647.94|10
1729275580000|2024-10-18 18:19:40|16727.87|16647.87|16727.37|16647.37|16728.42|16648.42|16727.37|16647.37|7
1729275590000|2024-10-18 18:19:50|16727.87|16647.87|16729|16649|16729.13|16649.13|16727.87|16647.87|8
1729275600000|2024-10-18 18:20:00|16729.34|16649.34|16729.26|16649.26|16730.02|16650.02|16728.6|16648.6|8
1729275610000|2024-10-18 18:20:10|16729.24|16649.24|16729.64|16649.64|16729.99|16649.99|16729.24|16649.24|10
1729275620000|2024-10-18 18:20:20|16729.62|16649.62|16728.19|16648.19|16729.62|16649.62|16727.82|16647.82|10
1729275630000|2024-10-18 18:20:30|16728.17|16648.17|16729.24|16649.24|16729.63|16649.63|16728.14|16648.14|9
1729275640000|2024-10-18 18:20:40|16729.23|16649.23|16730.47|16650.47|16730.47|16650.47|16729.23|16649.23|9
1729275650000|2024-10-18 18:20:50|16730.51|16650.51|16729.62|16649.62|16730.51|16650.51|16729.07|16649.07|9
1729275660000|2024-10-18 18:21:00|16729.57|16649.57|16731.21|16651.21|16731.21|16651.21|16729.52|16649.52|6
1729275670000|2024-10-18 18:21:10|16731.82|16651.82|16732.1|16652.1|16733.35|16653.35|16731.82|16651.82|9
1729275680000|2024-10-18 18:21:20|16731.16|16651.16|16730.09|16650.09|16731.23|16651.23|16730.09|16650.09|10
1729275690000|2024-10-18 18:21:30|16730.25|16650.25|16729.55|16649.55|16730.25|16650.25|16729.47|16649.47|8
1729275700000|2024-10-18 18:21:40|16729.56|16649.56|16730.81|16650.81|16730.81|16650.81|16728.02|16648.02|9
1729275710000|2024-10-18 18:21:50|16730.82|16650.82|16732.53|16652.53|16733.12|16653.12|16730.82|16650.82|10
1729275720000|2024-10-18 18:22:00|16732.75|16652.75|16732.01|16652.01|16732.75|16652.75|16732.01|16652.01|8
1729275730000|2024-10-18 18:22:10|16732|16652|16731.57|16651.57|16733.13|16653.13|16731.57|16651.57|9
1729275740000|2024-10-18 18:22:20|16731.81|16651.81|16731.75|16651.75|16733|16653|16731.59|16651.59|9
1729275750000|2024-10-18 18:22:30|16731.95|16651.95|16732.43|16652.43|16732.79|16652.79|16731.95|16651.95|8
1729275760000|2024-10-18 18:22:40|16732.23|16652.23|16733.52|16653.52|16734.24|16654.24|16732.23|16652.23|9
1729275770000|2024-10-18 18:22:50|16733.29|16653.29|16734.88|16654.88|16734.88|16654.88|16733.29|16653.29|8
1729275780000|2024-10-18 18:23:00|16734.92|16654.92|16734.7|16654.7|16735.08|16655.08|16734.33|16654.33|9
1729275790000|2024-10-18 18:23:10|16734.85|16654.85|16734.5|16654.5|16734.85|16654.85|16734.13|16654.13|9
1729275800000|2024-10-18 18:23:20|16734.61|16654.61|16734.11|16654.11|16734.61|16654.61|16733.31|16653.31|7
1729275810000|2024-10-18 18:23:30|16734.42|16654.42|16735.06|16655.06|16735.73|16655.73|16733.95|16653.95|10
1729275820000|2024-10-18 18:23:40|16735.08|16655.08|16736.36|16656.36|16736.36|16656.36|16735.05|16655.05|10
1729275830000|2024-10-18 18:23:50|16736.4|16656.4|16736.31|16656.31|16736.45|16656.45|16736.26|16656.26|9
1729275840000|2024-10-18 18:24:00|16736.03|16656.03|16735.89|16655.89|16736.94|16656.94|16735.23|16655.23|10
1729275850000|2024-10-18 18:24:10|16735.9|16655.9|16737.58|16657.58|16738.15|16658.15|16735.9|16655.9|10
1729275860000|2024-10-18 18:24:20|16737.55|16657.55|16739.98|16659.98|16739.98|16659.98|16737.54|16657.54|7
1729275870000|2024-10-18 18:24:30|16740.16|16660.16|16740.54|16660.54|16740.69|16660.69|16740.03|16660.03|9
1729275880000|2024-10-18 18:24:40|16740.58|16660.58|16740.58|16660.58|16740.71|16660.71|16740.32|16660.32|9
1729275890000|2024-10-18 18:24:50|16740.43|16660.43|16741.17|16661.17|16741.17|16661.17|16740.37|16660.37|8
1729275900000|2024-10-18 18:25:00|16739.48|16659.48|16740.69|16660.69|16741.05|16661.05|16739.48|16659.48|9
1729275910000|2024-10-18 18:25:10|16740.7|16660.7|16742.68|16662.68|16742.68|16662.68|16740.7|16660.7|9
1729275920000|2024-10-18 18:25:20|16742.67|16662.67|16742.56|16662.56|16742.67|16662.67|16742.39|16662.39|9
1729275930000|2024-10-18 18:25:30|16743.64|16663.64|16743.82|16663.82|16743.85|16663.85|16743.64|16663.64|8
1729275940000|2024-10-18 18:25:40|16744.29|16664.29|16744.43|16664.43|16744.43|16664.43|16743.95|16663.95|7
1729275950000|2024-10-18 18:25:50|16746.18|16666.18|16748.3|16668.3|16748.3|16668.3|16746.18|16666.18|9
1729275960000|2024-10-18 18:26:00|16748.31|16668.31|16749.46|16669.46|16749.46|16669.46|16748.28|16668.28|8
1729275970000|2024-10-18 18:26:10|16749.45|16669.45|16749.64|16669.64|16751.21|16671.21|16749.39|16669.39|10
1729275980000|2024-10-18 18:26:20|16750.2|16670.2|16750.6|16670.6|16750.6|16670.6|16749.61|16669.61|8
1729275990000|2024-10-18 18:26:30|16750.07|16670.07|16754.39|16674.39|16754.5|16674.5|16749.89|16669.89|10
1729276000000|2024-10-18 18:26:40|16754.4|16674.4|16755.92|16675.92|16755.92|16675.92|16754.4|16674.4|10
1729276010000|2024-10-18 18:26:50|16755.27|16675.27|16755.86|16675.86|16755.86|16675.86|16755.07|16675.07|10
1729276020000|2024-10-18 18:27:00|16756.02|16676.02|16755.48|16675.48|16757.77|16677.77|16755.48|16675.48|9
1729276030000|2024-10-18 18:27:10|16756.74|16676.74|16759.6|16679.6|16760.29|16680.29|16756.3|16676.3|10
1729276040000|2024-10-18 18:27:20|16758.86|16678.86|16761.02|16681.02|16762.8|16682.8|16758.86|16678.86|10
1729276050000|2024-10-18 18:27:30|16760.83|16680.83|16761.76|16681.76|16761.76|16681.76|16760.83|16680.83|10
1729276060000|2024-10-18 18:27:40|16762.52|16682.52|16762.89|16682.89|16763.65|16683.65|16762.52|16682.52|10
1729276070000|2024-10-18 18:27:50|16763.12|16683.12|16763.7|16683.7|16763.7|16683.7|16763.03|16683.03|10
1729276080000|2024-10-18 18:28:00|16763.89|16683.89|16762.98|16682.98|16763.91|16683.91|16762.98|16682.98|9
1729276090000|2024-10-18 18:28:10|16763.09|16683.09|16760.16|16680.16|16763.09|16683.09|16760.13|16680.13|10
1729276100000|2024-10-18 18:28:20|16760.48|16680.48|16758.32|16678.32|16760.49|16680.49|16758.32|16678.32|9
1729276110000|2024-10-18 18:28:30|16757.95|16677.95|16758.48|16678.48|16758.48|16678.48|16756.92|16676.92|9
1729276120000|2024-10-18 18:28:40|16757.69|16677.69|16757.29|16677.29|16760.06|16680.06|16757.29|16677.29|9
1729276130000|2024-10-18 18:28:50|16757.39|16677.39|16758.24|16678.24|16758.44|16678.44|16757.39|16677.39|10
1729276140000|2024-10-18 18:29:00|16757.86|16677.86|16756.44|16676.44|16758.13|16678.13|16756.4|16676.4|8
1729276150000|2024-10-18 18:29:10|16756.41|16676.41|16756.32|16676.32|16758.59|16678.59|16756.29|16676.29|10
1729276160000|2024-10-18 18:29:20|16756.22|16676.22|16756.28|16676.28|16757.3|16677.3|16756.19|16676.19|10
1729276170000|2024-10-18 18:29:30|16756.65|16676.65|16755.58|16675.58|16757.13|16677.13|16755.58|16675.58|10
1729276180000|2024-10-18 18:29:40|16755.98|16675.98|16757.11|16677.11|16757.16|16677.16|16755.98|16675.98|9
1729276190000|2024-10-18 18:29:50|16757.13|16677.13|16757.9|16677.9|16757.93|16677.93|16756.69|16676.69|10
1729276200000|2024-10-18 18:30:00|16757.68|16677.68|16757.23|16677.23|16758.61|16678.61|16757|16677|10
1729276210000|2024-10-18 18:30:10|16757.44|16677.44|16755.36|16675.36|16757.44|16677.44|16755.36|16675.36|10
1729276220000|2024-10-18 18:30:20|16755.27|16675.27|16755.06|16675.06|16756.68|16676.68|16755.06|16675.06|8
1729276230000|2024-10-18 18:30:30|16755.07|16675.07|16754.53|16674.53|16755.08|16675.08|16753.48|16673.48|9
1729276240000|2024-10-18 18:30:40|16753.6|16673.6|16752.73|16672.73|16754.34|16674.34|16751.81|16671.81|10
1729276250000|2024-10-18 18:30:50|16752.71|16672.71|16753.21|16673.21|16753.21|16673.21|16752.31|16672.31|9
1729276260000|2024-10-18 18:31:00|16752.69|16672.69|16753.59|16673.59|16753.66|16673.66|16752.69|16672.69|9
1729276270000|2024-10-18 18:31:10|16752.91|16672.91|16754.06|16674.06|16754.06|16674.06|16752.77|16672.77|10
1729276280000|2024-10-18 18:31:20|16754.09|16674.09|16752.6|16672.6|16754.51|16674.51|16752.6|16672.6|7
1729276290000|2024-10-18 18:31:30|16752.68|16672.68|16750.81|16670.81|16753.31|16673.31|16750.81|16670.81|10
1729276300000|2024-10-18 18:31:40|16751.46|16671.46|16749.85|16669.85|16751.46|16671.46|16749.83|16669.83|8
1729276310000|2024-10-18 18:31:50|16749.79|16669.79|16749.94|16669.94|16749.96|16669.96|16749.76|16669.76|8
1729276320000|2024-10-18 18:32:00|16749.91|16669.91|16750.93|16670.93|16751.08|16671.08|16749.91|16669.91|10
1729276330000|2024-10-18 18:32:10|16749.15|16669.15|16749.2|16669.2|16749.28|16669.28|16749.03|16669.03|10
1729276340000|2024-10-18 18:32:20|16749.73|16669.73|16749.3|16669.3|16750.52|16670.52|16749.09|16669.09|10
1729276350000|2024-10-18 18:32:30|16749.7|16669.7|16750.75|16670.75|16750.78|16670.78|16749.62|16669.62|8
1729276360000|2024-10-18 18:32:40|16751.1|16671.1|16750.9|16670.9|16751.31|16671.31|16749.87|16669.87|8
1729276370000|2024-10-18 18:32:50|16750.86|16670.86|16750.7|16670.7|16750.9|16670.9|16750.25|16670.25|9
1729276380000|2024-10-18 18:33:00|16750.38|16670.38|16753.02|16673.02|16753.02|16673.02|16750.38|16670.38|9
1729276390000|2024-10-18 18:33:10|16753.51|16673.51|16757.15|16677.15|16757.68|16677.68|16753.34|16673.34|9
1729276400000|2024-10-18 18:33:20|16756.97|16676.97|16760.41|16680.41|16760.41|16680.41|16756.97|16676.97|10
1729276410000|2024-10-18 18:33:30|16760.78|16680.78|16762.82|16682.82|16762.82|16682.82|16759.64|16679.64|10
1729276420000|2024-10-18 18:33:40|16762.73|16682.73|16763.44|16683.44|16763.6|16683.6|16762.73|16682.73|9
1729276430000|2024-10-18 18:33:50|16763.39|16683.39|16760.29|16680.29|16763.4|16683.4|16760.29|16680.29|10
1729276440000|2024-10-18 18:34:00|16760.28|16680.28|16761.2|16681.2|16761.2|16681.2|16759.29|16679.29|10
1729276450000|2024-10-18 18:34:10|16761.3|16681.3|16762.13|16682.13|16762.22|16682.22|16760.33|16680.33|10
1729276460000|2024-10-18 18:34:20|16762.64|16682.64|16763.77|16683.77|16763.77|16683.77|16762.59|16682.59|9
1729276470000|2024-10-18 18:34:30|16763.96|16683.96|16765.11|16685.11|16765.11|16685.11|16763.82|16683.82|10
1729276480000|2024-10-18 18:34:40|16765.12|16685.12|16768.43|16688.43|16768.43|16688.43|16763.55|16683.55|9
1729276490000|2024-10-18 18:34:50|16768.45|16688.45|16768.98|16688.98|16768.98|16688.98|16768.01|16688.01|9
1729276500000|2024-10-18 18:35:00|16767.94|16687.94|16768.32|16688.32|16768.75|16688.75|16767.94|16687.94|9
1729276510000|2024-10-18 18:35:10|16768.18|16688.18|16765.75|16685.75|16768.18|16688.18|16765.72|16685.72|10
1729276520000|2024-10-18 18:35:20|16765.73|16685.73|16765.02|16685.02|16766.14|16686.14|16764.84|16684.84|9
1729276530000|2024-10-18 18:35:30|16764.77|16684.77|16765.4|16685.4|16765.41|16685.41|16764.77|16684.77|8
1729276540000|2024-10-18 18:35:40|16765.41|16685.41|16765.4|16685.4|16766.32|16686.32|16765.38|16685.38|9
1729276550000|2024-10-18 18:35:50|16765.14|16685.14|16765.61|16685.61|16765.65|16685.65|16765.14|16685.14|9
1729276560000|2024-10-18 18:36:00|16765.49|16685.49|16765.42|16685.42|16765.68|16685.68|16765.38|16685.38|8
1729276570000|2024-10-18 18:36:10|16765.95|16685.95|16765.85|16685.85|16765.98|16685.98|16765.82|16685.82|8
1729276580000|2024-10-18 18:36:20|16765.86|16685.86|16768.62|16688.62|16768.62|16688.62|16765.84|16685.84|10
1729276590000|2024-10-18 18:36:30|16769.42|16689.42|16773.25|16693.25|16773.25|16693.25|16769.42|16689.42|6
1729276600000|2024-10-18 18:36:40|16773.58|16693.58|16773.67|16693.67|16774.03|16694.03|16773.05|16693.05|10
1729276610000|2024-10-18 18:36:50|16773.94|16693.94|16773.32|16693.32|16775.29|16695.29|16773.32|16693.32|9
1729276620000|2024-10-18 18:37:00|16772.67|16692.67|16777.66|16697.66|16777.66|16697.66|16772.67|16692.67|10
1729276630000|2024-10-18 18:37:10|16782.26|16702.26|16782.6|16702.6|16783.67|16703.67|16782.17|16702.17|9
1729276640000|2024-10-18 18:37:20|16782.65|16702.65|16781.09|16701.09|16783.18|16703.18|16779.69|16699.69|10
1729276650000|2024-10-18 18:37:30|16780.52|16700.52|16780.48|16700.48|16780.52|16700.52|16777.65|16697.65|10
1729276660000|2024-10-18 18:37:40|16780.5|16700.5|16780.55|16700.55|16781.06|16701.06|16780.3|16700.3|9
1729276670000|2024-10-18 18:37:50|16781.5|16701.5|16781.06|16701.06|16781.54|16701.54|16781.02|16701.02|9
1729276680000|2024-10-18 18:38:00|16780.84|16700.84|16773.37|16693.37|16781|16701|16773.37|16693.37|10
1729276690000|2024-10-18 18:38:10|16770.43|16690.43|16770.58|16690.58|16771.65|16691.65|16770.43|16690.43|10
1729276700000|2024-10-18 18:38:20|16769.75|16689.75|16774.26|16694.26|16774.26|16694.26|16769.75|16689.75|10
1729276710000|2024-10-18 18:38:30|16774.42|16694.42|16767.35|16687.35|16774.42|16694.42|16767.35|16687.35|10
1729276720000|2024-10-18 18:38:40|16766.95|16686.95|16769.09|16689.09|16769.12|16689.12|16766.95|16686.95|10
1729276730000|2024-10-18 18:38:50|16769.19|16689.19|16770.76|16690.76|16770.76|16690.76|16769.19|16689.19|9
1729276740000|2024-10-18 18:39:00|16770.69|16690.69|16772.27|16692.27|16772.27|16692.27|16769.28|16689.28|9
1729276750000|2024-10-18 18:39:10|16773.46|16693.46|16774.46|16694.46|16775.33|16695.33|16773.46|16693.46|10
1729276760000|2024-10-18 18:39:20|16775.19|16695.19|16774.29|16694.29|16775.19|16695.19|16774.28|16694.28|10
1729276770000|2024-10-18 18:39:30|16776.09|16696.09|16776.41|16696.41|16776.41|16696.41|16776.08|16696.08|9
1729276780000|2024-10-18 18:39:40|16776.28|16696.28|16777.2|16697.2|16777.87|16697.87|16775.46|16695.46|9
1729276790000|2024-10-18 18:39:50|16777.18|16697.18|16777.41|16697.41|16777.41|16697.41|16777.1|16697.1|8
1729276800000|2024-10-18 18:40:00|16777.42|16697.42|16777.98|16697.98|16778.27|16698.27|16777.42|16697.42|9
1729276810000|2024-10-18 18:40:10|16778|16698|16778.04|16698.04|16778.45|16698.45|16777.84|16697.84|9
1729276820000|2024-10-18 18:40:20|16777.78|16697.78|16778.7|16698.7|16778.7|16698.7|16777.57|16697.57|9
1729276830000|2024-10-18 18:40:30|16778.93|16698.93|16775.91|16695.91|16781.51|16701.51|16775.32|16695.32|10
1729276840000|2024-10-18 18:40:40|16775.28|16695.28|16768.37|16688.37|16775.54|16695.54|16768.37|16688.37|10
1729276850000|2024-10-18 18:40:50|16769.21|16689.21|16763.74|16683.74|16769.21|16689.21|16763.74|16683.74|10
1729276860000|2024-10-18 18:41:00|16764.05|16684.05|16767.6|16687.6|16767.6|16687.6|16764.03|16684.03|9
1729276870000|2024-10-18 18:41:10|16767.57|16687.57|16769.82|16689.82|16770.45|16690.45|16767.53|16687.53|10
1729276880000|2024-10-18 18:41:20|16769.28|16689.28|16766.88|16686.88|16769.37|16689.37|16766.88|16686.88|10
1729276890000|2024-10-18 18:41:30|16765.97|16685.97|16765.03|16685.03|16766|16686|16765.03|16685.03|9
1729276900000|2024-10-18 18:41:40|16765.04|16685.04|16765.57|16685.57|16766.66|16686.66|16764.64|16684.64|10
1729276910000|2024-10-18 18:41:50|16765.4|16685.4|16764.63|16684.63|16765.4|16685.4|16763.59|16683.59|9
1729276920000|2024-10-18 18:42:00|16764.02|16684.02|16766.28|16686.28|16766.28|16686.28|16764.02|16684.02|9
1729276930000|2024-10-18 18:42:10|16766.48|16686.48|16768.88|16688.88|16768.9|16688.9|16765.88|16685.88|10
1729276940000|2024-10-18 18:42:20|16768.71|16688.71|16772.65|16692.65|16772.65|16692.65|16768.68|16688.68|9
1729276950000|2024-10-18 18:42:30|16773.15|16693.15|16772.82|16692.82|16773.16|16693.16|16772.28|16692.28|10
1729276960000|2024-10-18 18:42:40|16773.16|16693.16|16773.27|16693.27|16773.27|16693.27|16772.98|16692.98|10
1729276970000|2024-10-18 18:42:50|16773.3|16693.3|16774.49|16694.49|16774.5|16694.5|16773.26|16693.26|10
1729276980000|2024-10-18 18:43:00|16774.98|16694.98|16774.46|16694.46|16775|16695|16774.25|16694.25|9
1729276990000|2024-10-18 18:43:10|16774.48|16694.48|16775.67|16695.67|16775.67|16695.67|16774.32|16694.32|9
1729277000000|2024-10-18 18:43:20|16776.17|16696.17|16779.92|16699.92|16779.92|16699.92|16776.17|16696.17|9
1729277010000|2024-10-18 18:43:30|16780|16700|16782.17|16702.17|16783.31|16703.31|16779.8|16699.8|9
1729277020000|2024-10-18 18:43:40|16780.99|16700.99|16780.29|16700.29|16780.99|16700.99|16780.29|16700.29|9
1729277030000|2024-10-18 18:43:50|16781.96|16701.96|16777.06|16697.06|16781.97|16701.97|16777.06|16697.06|9
1729277040000|2024-10-18 18:44:00|16776.67|16696.67|16777.78|16697.78|16778.44|16698.44|16776.55|16696.55|10
1729277050000|2024-10-18 18:44:10|16779.19|16699.19|16779.39|16699.39|16779.5|16699.5|16779.16|16699.16|9
1729277060000|2024-10-18 18:44:20|16779.44|16699.44|16780.26|16700.26|16780.26|16700.26|16779.44|16699.44|9
1729277070000|2024-10-18 18:44:30|16780.25|16700.25|16781.4|16701.4|16782.02|16702.02|16780.25|16700.25|9
1729277080000|2024-10-18 18:44:40|16781.39|16701.39|16782.73|16702.73|16782.73|16702.73|16781.24|16701.24|8
1729277090000|2024-10-18 18:44:50|16782.77|16702.77|16782.73|16702.73|16782.78|16702.78|16782.3|16702.3|9
1729277100000|2024-10-18 18:45:00|16782.72|16702.72|16786.19|16706.19|16786.19|16706.19|16782.71|16702.71|10
1729277110000|2024-10-18 18:45:10|16786.54|16706.54|16788.79|16708.79|16790.1|16710.1|16786.54|16706.54|10
1729277120000|2024-10-18 18:45:20|16788.77|16708.77|16790.47|16710.47|16791.04|16711.04|16788.77|16708.77|9
1729277130000|2024-10-18 18:45:30|16790.55|16710.55|16790.19|16710.19|16790.6|16710.6|16789.85|16709.85|9
1729277140000|2024-10-18 18:45:40|16790.53|16710.53|16792.94|16712.94|16792.94|16712.94|16790.53|16710.53|9
1729277150000|2024-10-18 18:45:50|16792.96|16712.96|16792.3|16712.3|16792.96|16712.96|16792.3|16712.3|9
1729277160000|2024-10-18 18:46:00|16793.1|16713.1|16792|16712|16793.33|16713.33|16791.61|16711.61|10
1729277170000|2024-10-18 18:46:10|16791.99|16711.99|16793.59|16713.59|16793.59|16713.59|16791.58|16711.58|9
1729277180000|2024-10-18 18:46:20|16793.69|16713.69|16793.66|16713.66|16793.87|16713.87|16793.51|16713.51|9
1729277190000|2024-10-18 18:46:30|16793.97|16713.97|16794.52|16714.52|16795.38|16715.38|16793.95|16713.95|9
1729277200000|2024-10-18 18:46:40|16793.31|16713.31|16781.33|16701.33|16793.51|16713.51|16781.33|16701.33|10
1729277210000|2024-10-18 18:46:50|16781.97|16701.97|16778.26|16698.26|16782.24|16702.24|16778.26|16698.26|9
1729277220000|2024-10-18 18:47:00|16778.24|16698.24|16777.43|16697.43|16780.2|16700.2|16777.43|16697.43|10
1729277230000|2024-10-18 18:47:10|16777.44|16697.44|16772.92|16692.92|16777.44|16697.44|16772.92|16692.92|10
1729277240000|2024-10-18 18:47:20|16772.85|16692.85|16775.06|16695.06|16775.06|16695.06|16772.22|16692.22|10
1729277250000|2024-10-18 18:47:30|16775.46|16695.46|16776.25|16696.25|16776.59|16696.59|16774.3|16694.3|9
1729277260000|2024-10-18 18:47:40|16774.35|16694.35|16770.95|16690.95|16774.35|16694.35|16770.64|16690.64|8
1729277270000|2024-10-18 18:47:50|16772.68|16692.68|16773.81|16693.81|16774.6|16694.6|16772.68|16692.68|10
1729277280000|2024-10-18 18:48:00|16774|16694|16775.67|16695.67|16775.67|16695.67|16774|16694|8
1729277290000|2024-10-18 18:48:10|16776.04|16696.04|16781.84|16701.84|16781.84|16701.84|16775.74|16695.74|10
1729277300000|2024-10-18 18:48:20|16781.89|16701.89|16782.48|16702.48|16782.71|16702.71|16781.3|16701.3|10
1729277310000|2024-10-18 18:48:30|16782.44|16702.44|16784.27|16704.27|16784.27|16704.27|16782.44|16702.44|10
1729277320000|2024-10-18 18:48:40|16784.28|16704.28|16786.07|16706.07|16786.07|16706.07|16784.16|16704.16|10
1729277330000|2024-10-18 18:48:50|16785.94|16705.94|16786.25|16706.25|16786.26|16706.26|16785.82|16705.82|10
1729277340000|2024-10-18 18:49:00|16786.24|16706.24|16786.29|16706.29|16787.04|16707.04|16784.79|16704.79|10
1729277350000|2024-10-18 18:49:10|16786.48|16706.48|16786.72|16706.72|16786.72|16706.72|16785.09|16705.09|10
1729277360000|2024-10-18 18:49:20|16786.78|16706.78|16781.16|16701.16|16786.78|16706.78|16781.16|16701.16|10
1729277370000|2024-10-18 18:49:30|16781.14|16701.14|16780.45|16700.45|16782.27|16702.27|16780.45|16700.45|10
1729277380000|2024-10-18 18:49:40|16781.5|16701.5|16781.46|16701.46|16782.33|16702.33|16780.4|16700.4|9
1729277390000|2024-10-18 18:49:50|16781.89|16701.89|16781.67|16701.67|16781.97|16701.97|16781.67|16701.67|7
1729277400000|2024-10-18 18:50:00|16782.02|16702.02|16783.92|16703.92|16784.35|16704.35|16782.02|16702.02|10
1729277410000|2024-10-18 18:50:10|16783.83|16703.83|16783.26|16703.26|16783.83|16703.83|16782.52|16702.52|10
1729277420000|2024-10-18 18:50:20|16783.29|16703.29|16782.28|16702.28|16783.5|16703.5|16782.28|16702.28|9
1729277430000|2024-10-18 18:50:30|16781.1|16701.1|16782.03|16702.03|16782.03|16702.03|16780.69|16700.69|9
1729277440000|2024-10-18 18:50:40|16782.12|16702.12|16781.42|16701.42|16782.12|16702.12|16781.17|16701.17|10
1729277450000|2024-10-18 18:50:50|16781.41|16701.41|16780.88|16700.88|16781.43|16701.43|16780.88|16700.88|6
1729277460000|2024-10-18 18:51:00|16782.26|16702.26|16784.64|16704.64|16784.64|16704.64|16782.26|16702.26|10
1729277470000|2024-10-18 18:51:10|16783.97|16703.97|16784.98|16704.98|16784.98|16704.98|16783.9|16703.9|9
1729277480000|2024-10-18 18:51:20|16785.3|16705.3|16786.06|16706.06|16786.55|16706.55|16785.21|16705.21|10
1729277490000|2024-10-18 18:51:30|16785.75|16705.75|16786.23|16706.23|16786.48|16706.48|16785.22|16705.22|10
1729277500000|2024-10-18 18:51:40|16786.15|16706.15|16786.68|16706.68|16786.68|16706.68|16785.44|16705.44|10
1729277510000|2024-10-18 18:51:50|16786.67|16706.67|16783.76|16703.76|16787.5|16707.5|16783.22|16703.22|10
1729277520000|2024-10-18 18:52:00|16783.2|16703.2|16782.82|16702.82|16783.85|16703.85|16782.82|16702.82|9
1729277530000|2024-10-18 18:52:10|16782.76|16702.76|16785.39|16705.39|16785.39|16705.39|16782.49|16702.49|10
1729277540000|2024-10-18 18:52:20|16785.12|16705.12|16785.56|16705.56|16785.56|16705.56|16782.74|16702.74|10
1729277550000|2024-10-18 18:52:30|16785.55|16705.55|16785.56|16705.56|16785.56|16705.56|16783.58|16703.58|10
1729277560000|2024-10-18 18:52:40|16785.27|16705.27|16782.89|16702.89|16785.27|16705.27|16782.89|16702.89|9
1729277570000|2024-10-18 18:52:50|16783.73|16703.73|16780.9|16700.9|16784.27|16704.27|16780.84|16700.84|9
1729277580000|2024-10-18 18:53:00|16780.02|16700.02|16774.81|16694.81|16780.02|16700.02|16774.81|16694.81|10
1729277590000|2024-10-18 18:53:10|16774.28|16694.28|16772.41|16692.41|16774.34|16694.34|16772.41|16692.41|10
1729277600000|2024-10-18 18:53:20|16772.37|16692.37|16772.98|16692.98|16773.08|16693.08|16771.88|16691.88|9
1729277610000|2024-10-18 18:53:30|16773.03|16693.03|16772.18|16692.18|16773.04|16693.04|16772.18|16692.18|8
1729277620000|2024-10-18 18:53:40|16772.16|16692.16|16773.07|16693.07|16773.07|16693.07|16771.92|16691.92|10
1729277630000|2024-10-18 18:53:50|16772.81|16692.81|16772.72|16692.72|16772.82|16692.82|16772.71|16692.71|10
1729277640000|2024-10-18 18:54:00|16772.73|16692.73|16771.99|16691.99|16772.89|16692.89|16771.99|16691.99|9
1729277650000|2024-10-18 18:54:10|16772.01|16692.01|16769.61|16689.61|16772.35|16692.35|16769.61|16689.61|10
1729277660000|2024-10-18 18:54:20|16769.46|16689.46|16766.65|16686.65|16769.46|16689.46|16766.65|16686.65|10
1729277670000|2024-10-18 18:54:30|16766.35|16686.35|16765.36|16685.36|16766.6|16686.6|16765.29|16685.29|10
1729277680000|2024-10-18 18:54:40|16765.4|16685.4|16765.04|16685.04|16766.03|16686.03|16764.46|16684.46|9
1729277690000|2024-10-18 18:54:50|16764.06|16684.06|16764.05|16684.05|16764.95|16684.95|16764.05|16684.05|9
1729277700000|2024-10-18 18:55:00|16763.72|16683.72|16763.83|16683.83|16764.12|16684.12|16763.2|16683.2|9
1729277710000|2024-10-18 18:55:10|16763.72|16683.72|16756.95|16676.95|16763.72|16683.72|16756.61|16676.61|9
1729277720000|2024-10-18 18:55:20|16756.8|16676.8|16755.28|16675.28|16756.8|16676.8|16755.28|16675.28|10
1729277730000|2024-10-18 18:55:30|16754.75|16674.75|16755.54|16675.54|16755.54|16675.54|16754.75|16674.75|8
1729277740000|2024-10-18 18:55:40|16755.58|16675.58|16759.23|16679.23|16759.24|16679.24|16755.58|16675.58|9
1729277750000|2024-10-18 18:55:50|16759.21|16679.21|16759.56|16679.56|16759.68|16679.68|16759.21|16679.21|8
1729277760000|2024-10-18 18:56:00|16759.84|16679.84|16756.62|16676.62|16759.84|16679.84|16756.62|16676.62|8
1729277770000|2024-10-18 18:56:10|16756.26|16676.26|16758.37|16678.37|16758.37|16678.37|16754.64|16674.64|10
1729277780000|2024-10-18 18:56:20|16758.21|16678.21|16757.19|16677.19|16758.94|16678.94|16757.19|16677.19|8
1729277790000|2024-10-18 18:56:30|16756.38|16676.38|16756.62|16676.62|16757.58|16677.58|16756.31|16676.31|10
1729277800000|2024-10-18 18:56:40|16756.92|16676.92|16757.46|16677.46|16758.55|16678.55|16756.92|16676.92|10
1729277810000|2024-10-18 18:56:50|16757.84|16677.84|16755.05|16675.05|16757.84|16677.84|16755.05|16675.05|10
1729277820000|2024-10-18 18:57:00|16755.01|16675.01|16754.85|16674.85|16755.44|16675.44|16754.43|16674.43|9
1729277830000|2024-10-18 18:57:10|16754.62|16674.62|16754.62|16674.62|16754.62|16674.62|16754.15|16674.15|9
1729277840000|2024-10-18 18:57:20|16754.85|16674.85|16751.26|16671.26|16754.85|16674.85|16751.26|16671.26|8
1729277850000|2024-10-18 18:57:30|16750.2|16670.2|16747.92|16667.92|16750.2|16670.2|16747.92|16667.92|9
1729277860000|2024-10-18 18:57:40|16747.91|16667.91|16747.51|16667.51|16747.92|16667.92|16746.66|16666.66|9
1729277870000|2024-10-18 18:57:50|16746.73|16666.73|16747.77|16667.77|16747.83|16667.83|16746.45|16666.45|9
1729277880000|2024-10-18 18:58:00|16747.74|16667.74|16746.36|16666.36|16747.74|16667.74|16745.28|16665.28|9
1729277890000|2024-10-18 18:58:10|16745.78|16665.78|16746.83|16666.83|16747.6|16667.6|16745.78|16665.78|10
1729277900000|2024-10-18 18:58:20|16746.87|16666.87|16749.93|16669.93|16749.93|16669.93|16746.87|16666.87|10
1729277910000|2024-10-18 18:58:30|16749.94|16669.94|16752.37|16672.37|16752.37|16672.37|16749.94|16669.94|7
1729277920000|2024-10-18 18:58:40|16751.89|16671.89|16752.6|16672.6|16752.74|16672.74|16751.89|16671.89|10
1729277930000|2024-10-18 18:58:50|16752.64|16672.64|16755.42|16675.42|16755.42|16675.42|16752.19|16672.19|6
1729277940000|2024-10-18 18:59:00|16755.43|16675.43|16756.44|16676.44|16756.44|16676.44|16754.91|16674.91|10
1729277950000|2024-10-18 18:59:10|16756.28|16676.28|16758.13|16678.13|16758.13|16678.13|16756.28|16676.28|8
1729277960000|2024-10-18 18:59:20|16758.08|16678.08|16759.44|16679.44|16759.44|16679.44|16758.08|16678.08|10
1729277970000|2024-10-18 18:59:30|16760.43|16680.43|16763.3|16683.3|16763.53|16683.53|16760.43|16680.43|10
1729277980000|2024-10-18 18:59:40|16763.29|16683.29|16763.15|16683.15|16763.4|16683.4|16762.38|16682.38|10
1729277990000|2024-10-18 18:59:50|16763.16|16683.16|16763.7|16683.7|16763.7|16683.7|16762.34|16682.34|9
1729278000000|2024-10-18 19:00:00|16763.71|16683.71|16761.51|16681.51|16764.01|16684.01|16760.57|16680.57|10
1729278010000|2024-10-18 19:00:10|16761.47|16681.47|16758.1|16678.1|16761.47|16681.47|16758.1|16678.1|9
1729278020000|2024-10-18 19:00:20|16757.17|16677.17|16757.54|16677.54|16757.75|16677.75|16756.54|16676.54|10
1729278030000|2024-10-18 19:00:30|16756.86|16676.86|16755.74|16675.74|16757.4|16677.4|16755.74|16675.74|9
1729278040000|2024-10-18 19:00:40|16753.99|16673.99|16754.26|16674.26|16754.47|16674.47|16753.9|16673.9|10
1729278050000|2024-10-18 19:00:50|16754.56|16674.56|16754.27|16674.27|16755.44|16675.44|16754.27|16674.27|9
1729278060000|2024-10-18 19:01:00|16754.09|16674.09|16752.52|16672.52|16754.41|16674.41|16751.97|16671.97|10
1729278070000|2024-10-18 19:01:10|16752.2|16672.2|16751.3|16671.3|16752.64|16672.64|16750.94|16670.94|10
1729278080000|2024-10-18 19:01:20|16751.27|16671.27|16748.06|16668.06|16751.27|16671.27|16747.43|16667.43|10
1729278090000|2024-10-18 19:01:30|16747.38|16667.38|16750.49|16670.49|16751.2|16671.2|16747.38|16667.38|10
1729278100000|2024-10-18 19:01:40|16750.5|16670.5|16749.17|16669.17|16752.2|16672.2|16749.17|16669.17|8
1729278110000|2024-10-18 19:01:50|16749.18|16669.18|16751.37|16671.37|16751.37|16671.37|16749.18|16669.18|9
1729278120000|2024-10-18 19:02:00|16751.68|16671.68|16750.65|16670.65|16751.68|16671.68|16750.65|16670.65|9
1729278130000|2024-10-18 19:02:10|16750.54|16670.54|16753.32|16673.32|16753.32|16673.32|16750.54|16670.54|10
1729278140000|2024-10-18 19:02:20|16753.31|16673.31|16753.88|16673.88|16754.04|16674.04|16753.31|16673.31|9
1729278150000|2024-10-18 19:02:30|16753.68|16673.68|16751.7|16671.7|16753.94|16673.94|16751.7|16671.7|10
1729278160000|2024-10-18 19:02:40|16751.11|16671.11|16743.34|16663.34|16751.11|16671.11|16743.29|16663.29|10
1729278170000|2024-10-18 19:02:50|16743.26|16663.26|16743.71|16663.71|16744.24|16664.24|16742.94|16662.94|9
1729278180000|2024-10-18 19:03:00|16743.69|16663.69|16744|16664|16744.08|16664.08|16742.84|16662.84|9
1729278190000|2024-10-18 19:03:10|16743.48|16663.48|16740.45|16660.45|16743.5|16663.5|16739.3|16659.3|10
1729278200000|2024-10-18 19:03:20|16740.69|16660.69|16743.33|16663.33|16743.33|16663.33|16740.69|16660.69|9
1729278210000|2024-10-18 19:03:30|16743.34|16663.34|16746.42|16666.42|16746.46|16666.46|16743.34|16663.34|10
1729278220000|2024-10-18 19:03:40|16747.41|16667.41|16754.93|16674.93|16754.93|16674.93|16747.41|16667.41|9
1729278230000|2024-10-18 19:03:50|16754.85|16674.85|16759.03|16679.03|16759.03|16679.03|16754.85|16674.85|10
1729278240000|2024-10-18 19:04:00|16759.04|16679.04|16761.85|16681.85|16762.44|16682.44|16759.04|16679.04|10
1729278250000|2024-10-18 19:04:10|16761.91|16681.91|16761.41|16681.41|16762.48|16682.48|16760.7|16680.7|9
1729278260000|2024-10-18 19:04:20|16761.4|16681.4|16759.25|16679.25|16761.41|16681.41|16759.25|16679.25|8
1729278270000|2024-10-18 19:04:30|16759.66|16679.66|16764.2|16684.2|16764.3|16684.3|16759.35|16679.35|10
1729278280000|2024-10-18 19:04:40|16764.25|16684.25|16766|16686|16766|16686|16764.05|16684.05|8
1729278290000|2024-10-18 19:04:50|16766.02|16686.02|16766.58|16686.58|16766.96|16686.96|16766.02|16686.02|9
1729278300000|2024-10-18 19:05:00|16766.59|16686.59|16769.52|16689.52|16770.44|16690.44|16766.36|16686.36|9
1729278310000|2024-10-18 19:05:10|16769.89|16689.89|16770.99|16690.99|16770.99|16690.99|16769.89|16689.89|10
1729278320000|2024-10-18 19:05:20|16771|16691|16772.17|16692.17|16772.17|16692.17|16771|16691|8
1729278330000|2024-10-18 19:05:30|16772.13|16692.13|16772.57|16692.57|16772.69|16692.69|16772.13|16692.13|8
1729278340000|2024-10-18 19:05:40|16772.55|16692.55|16771.63|16691.63|16772.88|16692.88|16771.63|16691.63|6
1729278350000|2024-10-18 19:05:50|16771.65|16691.65|16773.33|16693.33|16774.12|16694.12|16771.64|16691.64|10
1729278360000|2024-10-18 19:06:00|16775.9|16695.9|16777.64|16697.64|16777.64|16697.64|16775.88|16695.88|10
1729278370000|2024-10-18 19:06:10|16777.69|16697.69|16780.17|16700.17|16780.17|16700.17|16777.69|16697.69|9
1729278380000|2024-10-18 19:06:20|16780.49|16700.49|16781.22|16701.22|16781.25|16701.25|16780.02|16700.02|9
1729278390000|2024-10-18 19:06:30|16780.34|16700.34|16780.77|16700.77|16781.82|16701.82|16780.34|16700.34|10
1729278400000|2024-10-18 19:06:40|16781.11|16701.11|16781.13|16701.13|16781.27|16701.27|16780.49|16700.49|10
1729278410000|2024-10-18 19:06:50|16780.56|16700.56|16780|16700|16780.56|16700.56|16779.98|16699.98|10
1729278420000|2024-10-18 19:07:00|16780.16|16700.16|16782.06|16702.06|16783.01|16703.01|16780.16|16700.16|10
1729278430000|2024-10-18 19:07:10|16782.32|16702.32|16782|16702|16782.58|16702.58|16781.68|16701.68|10
1729278440000|2024-10-18 19:07:20|16782.06|16702.06|16782.14|16702.14|16782.7|16702.7|16782.06|16702.06|9
1729278450000|2024-10-18 19:07:30|16782.13|16702.13|16779.13|16699.13|16782.13|16702.13|16779.13|16699.13|9
1729278460000|2024-10-18 19:07:40|16778.85|16698.85|16778.91|16698.91|16780.3|16700.3|16778.82|16698.82|10
1729278470000|2024-10-18 19:07:50|16778.86|16698.86|16775.69|16695.69|16778.86|16698.86|16775.69|16695.69|9
1729278480000|2024-10-18 19:08:00|16775.76|16695.76|16778.65|16698.65|16778.65|16698.65|16775.26|16695.26|10
1729278490000|2024-10-18 19:08:10|16778.75|16698.75|16777.52|16697.52|16779.29|16699.29|16777.52|16697.52|10
1729278500000|2024-10-18 19:08:20|16777.85|16697.85|16776.5|16696.5|16777.85|16697.85|16776.3|16696.3|9
1729278510000|2024-10-18 19:08:30|16776.48|16696.48|16777.04|16697.04|16777.51|16697.51|16776.48|16696.48|10
1729278520000|2024-10-18 19:08:40|16777.07|16697.07|16776.67|16696.67|16777.14|16697.14|16776.67|16696.67|10
1729278530000|2024-10-18 19:08:50|16776.89|16696.89|16776.7|16696.7|16777.57|16697.57|16776.7|16696.7|9
1729278540000|2024-10-18 19:09:00|16776.65|16696.65|16779.06|16699.06|16779.28|16699.28|16776.65|16696.65|10
1729278550000|2024-10-18 19:09:10|16778.77|16698.77|16780.59|16700.59|16780.73|16700.73|16778.77|16698.77|10
1729278560000|2024-10-18 19:09:20|16781.06|16701.06|16780.92|16700.92|16781.2|16701.2|16780.8|16700.8|5
1729278570000|2024-10-18 19:09:30|16780.91|16700.91|16782.2|16702.2|16782.51|16702.51|16780.91|16700.91|9
1729278580000|2024-10-18 19:09:40|16782.08|16702.08|16781.42|16701.42|16782.12|16702.12|16781.42|16701.42|6
1729278590000|2024-10-18 19:09:50|16781.41|16701.41|16780.15|16700.15|16781.41|16701.41|16780.13|16700.13|5
1729278600000|2024-10-18 19:10:00|16780.12|16700.12|16776.67|16696.67|16780.81|16700.81|16776.67|16696.67|9
1729278610000|2024-10-18 19:10:10|16776.53|16696.53|16773.56|16693.56|16776.53|16696.53|16773.51|16693.51|10
1729278620000|2024-10-18 19:10:20|16775.71|16695.71|16774.89|16694.89|16776.76|16696.76|16774.86|16694.86|9
1729278630000|2024-10-18 19:10:30|16774.7|16694.7|16775.36|16695.36|16775.7|16695.7|16774.7|16694.7|7
1729278640000|2024-10-18 19:10:40|16775.39|16695.39|16773.88|16693.88|16775.39|16695.39|16773.87|16693.87|9
1729278650000|2024-10-18 19:10:50|16773.63|16693.63|16776.66|16696.66|16776.66|16696.66|16773.05|16693.05|9
1729278660000|2024-10-18 19:11:00|16776.71|16696.71|16775.97|16695.97|16776.84|16696.84|16775.97|16695.97|7
1729278670000|2024-10-18 19:11:10|16776.22|16696.22|16774.64|16694.64|16776.22|16696.22|16774.64|16694.64|10
1729278680000|2024-10-18 19:11:20|16774.59|16694.59|16771.63|16691.63|16774.59|16694.59|16771.63|16691.63|8
1729278690000|2024-10-18 19:11:30|16771.61|16691.61|16771.63|16691.63|16771.66|16691.66|16771.61|16691.61|7
1729278700000|2024-10-18 19:11:40|16768.93|16688.93|16768.93|16688.93|16768.96|16688.96|16768.71|16688.71|7
1729278710000|2024-10-18 19:11:50|16768.11|16688.11|16768.13|16688.13|16768.55|16688.55|16768.11|16688.11|9
1729278720000|2024-10-18 19:12:00|16768.14|16688.14|16767.74|16687.74|16768.62|16688.62|16767.72|16687.72|9
1729278730000|2024-10-18 19:12:10|16767.76|16687.76|16773.87|16693.87|16773.87|16693.87|16767.74|16687.74|9
1729278740000|2024-10-18 19:12:20|16773.94|16693.94|16772.98|16692.98|16774.06|16694.06|16772.48|16692.48|10
1729278750000|2024-10-18 19:12:30|16772.92|16692.92|16772.74|16692.74|16773|16693|16770.81|16690.81|9
1729278760000|2024-10-18 19:12:40|16772.24|16692.24|16771.55|16691.55|16772.24|16692.24|16771.55|16691.55|9
1729278770000|2024-10-18 19:12:50|16771.54|16691.54|16769.21|16689.21|16771.84|16691.84|16769.21|16689.21|5
1729278780000|2024-10-18 19:13:00|16769.11|16689.11|16765.4|16685.4|16769.36|16689.36|16765.4|16685.4|9
1729278790000|2024-10-18 19:13:10|16764.04|16684.04|16764.92|16684.92|16764.92|16684.92|16763.85|16683.85|8
1729278800000|2024-10-18 19:13:20|16765.51|16685.51|16765.99|16685.99|16765.99|16685.99|16763.45|16683.45|10
1729278810000|2024-10-18 19:13:30|16766.03|16686.03|16768.04|16688.04|16768.04|16688.04|16766.03|16686.03|10
1729278820000|2024-10-18 19:13:40|16768.19|16688.19|16770.58|16690.58|16770.58|16690.58|16768.07|16688.07|7
1729278830000|2024-10-18 19:13:50|16770.06|16690.06|16766.38|16686.38|16770.61|16690.61|16766.38|16686.38|9
1729278840000|2024-10-18 19:14:00|16766.06|16686.06|16767.2|16687.2|16767.38|16687.38|16766.06|16686.06|8
1729278850000|2024-10-18 19:14:10|16767.16|16687.16|16767.03|16687.03|16768.39|16688.39|16766.93|16686.93|6
1729278860000|2024-10-18 19:14:20|16764.49|16684.49|16764.53|16684.53|16764.58|16684.58|16764.49|16684.49|5
1729278870000|2024-10-18 19:14:30|16764.56|16684.56|16764.95|16684.95|16765.38|16685.38|16764.56|16684.56|10
1729278880000|2024-10-18 19:14:40|16765|16685|16765.68|16685.68|16765.68|16685.68|16764.84|16684.84|10
1729278890000|2024-10-18 19:14:50|16765.66|16685.66|16765.67|16685.67|16765.67|16685.67|16765.62|16685.62|7
1729278900000|2024-10-18 19:15:00|16765.69|16685.69|16765.95|16685.95|16766.27|16686.27|16765.57|16685.57|10
1729278910000|2024-10-18 19:15:10|16764.92|16684.92|16765.05|16685.05|16765.54|16685.54|16764.92|16684.92|9
1729278920000|2024-10-18 19:15:20|16764.9|16684.9|16766.35|16686.35|16766.35|16686.35|16764.88|16684.88|9
1729278930000|2024-10-18 19:15:30|16766.52|16686.52|16766.6|16686.6|16766.6|16686.6|16766.23|16686.23|10
1729278940000|2024-10-18 19:15:40|16766.42|16686.42|16766.54|16686.54|16766.85|16686.85|16766.42|16686.42|7
1729278950000|2024-10-18 19:15:50|16766.52|16686.52|16765.82|16685.82|16766.52|16686.52|16765.75|16685.75|9
1729278960000|2024-10-18 19:16:00|16765.84|16685.84|16767.8|16687.8|16768.12|16688.12|16765.84|16685.84|10
1729278970000|2024-10-18 19:16:10|16767.75|16687.75|16769.43|16689.43|16769.43|16689.43|16767.07|16687.07|9
1729278980000|2024-10-18 19:16:20|16769.42|16689.42|16769.36|16689.36|16769.42|16689.42|16768.79|16688.79|9
1729278990000|2024-10-18 19:16:30|16769.35|16689.35|16765.76|16685.76|16769.35|16689.35|16765.76|16685.76|9
1729279000000|2024-10-18 19:16:40|16765.77|16685.77|16762.95|16682.95|16766.48|16686.48|16762.95|16682.95|9
1729279010000|2024-10-18 19:16:50|16762.93|16682.93|16761.13|16681.13|16762.93|16682.93|16761.12|16681.12|9
1729279020000|2024-10-18 19:17:00|16761.12|16681.12|16756.28|16676.28|16761.12|16681.12|16756.28|16676.28|10
1729279030000|2024-10-18 19:17:10|16756.23|16676.23|16753.68|16673.68|16756.23|16676.23|16753.68|16673.68|7
1729279040000|2024-10-18 19:17:20|16753.59|16673.59|16752.51|16672.51|16753.59|16673.59|16752.51|16672.51|10
1729279050000|2024-10-18 19:17:30|16752.59|16672.59|16749.67|16669.67|16752.6|16672.6|16749.67|16669.67|9
1729279060000|2024-10-18 19:17:40|16749.6|16669.6|16748.74|16668.74|16749.6|16669.6|16748.74|16668.74|10
1729279070000|2024-10-18 19:17:50|16748.93|16668.93|16747.44|16667.44|16748.93|16668.93|16747.44|16667.44|8
1729279080000|2024-10-18 19:18:00|16746.94|16666.94|16744.46|16664.46|16746.94|16666.94|16744.45|16664.45|10
1729279090000|2024-10-18 19:18:10|16744.44|16664.44|16744.56|16664.56|16744.56|16664.56|16744.44|16664.44|8
1729279100000|2024-10-18 19:18:20|16744.39|16664.39|16740.28|16660.28|16744.39|16664.39|16740.28|16660.28|10
1729279110000|2024-10-18 19:18:30|16740.46|16660.46|16741.39|16661.39|16741.39|16661.39|16740.46|16660.46|8
1729279120000|2024-10-18 19:18:40|16741.2|16661.2|16736.44|16656.44|16741.2|16661.2|16736.44|16656.44|7
1729279130000|2024-10-18 19:18:50|16736.69|16656.69|16735.65|16655.65|16736.82|16656.82|16735.65|16655.65|8
1729279140000|2024-10-18 19:19:00|16735.98|16655.98|16735.73|16655.73|16735.98|16655.98|16735.72|16655.72|9
1729279150000|2024-10-18 19:19:10|16735.7|16655.7|16735.61|16655.61|16735.8|16655.8|16735.59|16655.59|8
1729279160000|2024-10-18 19:19:20|16733.66|16653.66|16732.53|16652.53|16733.66|16653.66|16732.45|16652.45|9
1729279170000|2024-10-18 19:19:30|16730.83|16650.83|16727.82|16647.82|16730.83|16650.83|16727.74|16647.74|9
1729279180000|2024-10-18 19:19:40|16727.8|16647.8|16729.75|16649.75|16729.8|16649.8|16727.8|16647.8|10
1729279190000|2024-10-18 19:19:50|16729.55|16649.55|16728.12|16648.12|16729.59|16649.59|16728.12|16648.12|9
1729279200000|2024-10-18 19:20:00|16728.14|16648.14|16727.38|16647.38|16728.14|16648.14|16727.38|16647.38|8
1729279210000|2024-10-18 19:20:10|16727.02|16647.02|16729.77|16649.77|16729.77|16649.77|16727.02|16647.02|9
1729279220000|2024-10-18 19:20:20|16729.81|16649.81|16731.15|16651.15|16731.15|16651.15|16729.78|16649.78|9
1729279230000|2024-10-18 19:20:30|16731.13|16651.13|16732.52|16652.52|16732.97|16652.97|16731.13|16651.13|10
1729279240000|2024-10-18 19:20:40|16733.28|16653.28|16733.23|16653.23|16733.36|16653.36|16732.94|16652.94|9
1729279250000|2024-10-18 19:20:50|16733.25|16653.25|16730.08|16650.08|16733.25|16653.25|16729.92|16649.92|9
1729279260000|2024-10-18 19:21:00|16730.05|16650.05|16729.86|16649.86|16730.05|16650.05|16729.19|16649.19|10
1729279270000|2024-10-18 19:21:10|16729.63|16649.63|16729.77|16649.77|16729.82|16649.82|16729.63|16649.63|9
1729279280000|2024-10-18 19:21:20|16729.72|16649.72|16725.24|16645.24|16729.72|16649.72|16724.66|16644.66|10
1729279290000|2024-10-18 19:21:30|16724.62|16644.62|16726.75|16646.75|16726.75|16646.75|16724.57|16644.57|10
1729279300000|2024-10-18 19:21:40|16726.74|16646.74|16726.56|16646.56|16727.55|16647.55|16726.56|16646.56|10
1729279310000|2024-10-18 19:21:50|16726.35|16646.35|16726.79|16646.79|16727.6|16647.6|16725.65|16645.65|8
1729279320000|2024-10-18 19:22:00|16725.38|16645.38|16725.48|16645.48|16725.48|16645.48|16724.76|16644.76|9
1729279330000|2024-10-18 19:22:10|16726|16646|16727.18|16647.18|16727.18|16647.18|16726|16646|8
1729279340000|2024-10-18 19:22:20|16727.01|16647.01|16726.94|16646.94|16727.01|16647.01|16726.51|16646.51|9
1729279350000|2024-10-18 19:22:30|16726.65|16646.65|16726.2|16646.2|16726.93|16646.93|16726.2|16646.2|8
1729279360000|2024-10-18 19:22:40|16726.66|16646.66|16726.87|16646.87|16726.93|16646.93|16726.66|16646.66|8
1729279370000|2024-10-18 19:22:50|16726.67|16646.67|16727.71|16647.71|16728.68|16648.68|16726.67|16646.67|9
1729279380000|2024-10-18 19:23:00|16727.56|16647.56|16725.24|16645.24|16727.56|16647.56|16724.67|16644.67|8
1729279390000|2024-10-18 19:23:10|16725.12|16645.12|16724.14|16644.14|16725.12|16645.12|16724.14|16644.14|7
1729279400000|2024-10-18 19:23:20|16724.55|16644.55|16724.37|16644.37|16724.55|16644.55|16724.25|16644.25|10
1729279410000|2024-10-18 19:23:30|16725.14|16645.14|16728.29|16648.29|16728.29|16648.29|16725.14|16645.14|9
1729279420000|2024-10-18 19:23:40|16727.09|16647.09|16728.11|16648.11|16728.11|16648.11|16726.84|16646.84|10
1729279430000|2024-10-18 19:23:50|16728.48|16648.48|16729.71|16649.71|16729.71|16649.71|16728.4|16648.4|10
1729279440000|2024-10-18 19:24:00|16729.64|16649.64|16728.95|16648.95|16729.64|16649.64|16728.74|16648.74|9
1729279450000|2024-10-18 19:24:10|16728.42|16648.42|16728.06|16648.06|16728.82|16648.82|16728|16648|9
1729279460000|2024-10-18 19:24:20|16727.94|16647.94|16729.34|16649.34|16729.34|16649.34|16727.42|16647.42|10
1729279470000|2024-10-18 19:24:30|16729.36|16649.36|16729.32|16649.32|16730.05|16650.05|16729.31|16649.31|9
1729279480000|2024-10-18 19:24:40|16728.78|16648.78|16730.15|16650.15|16730.15|16650.15|16728.78|16648.78|10
1729279490000|2024-10-18 19:24:50|16730.17|16650.17|16730.55|16650.55|16730.55|16650.55|16728.33|16648.33|10
1729279500000|2024-10-18 19:25:00|16730.71|16650.71|16732.07|16652.07|16732.77|16652.77|16730.69|16650.69|6
1729279510000|2024-10-18 19:25:10|16732.73|16652.73|16735.4|16655.4|16735.4|16655.4|16732.73|16652.73|10
1729279520000|2024-10-18 19:25:20|16735.38|16655.38|16737.88|16657.88|16737.88|16657.88|16735.37|16655.37|10
1729279530000|2024-10-18 19:25:30|16737.89|16657.89|16738.08|16658.08|16738.37|16658.37|16737.57|16657.57|8
1729279540000|2024-10-18 19:25:40|16738.01|16658.01|16740.08|16660.08|16740.08|16660.08|16738|16658|8
1729279550000|2024-10-18 19:25:50|16739.71|16659.71|16740.56|16660.56|16740.56|16660.56|16739.71|16659.71|10
1729279560000|2024-10-18 19:26:00|16740.38|16660.38|16741.37|16661.37|16741.41|16661.41|16739.64|16659.64|10
1729279570000|2024-10-18 19:26:10|16741.34|16661.34|16742.11|16662.11|16742.11|16662.11|16741.15|16661.15|6
1729279580000|2024-10-18 19:26:20|16742.51|16662.51|16742.69|16662.69|16742.69|16662.69|16741.95|16661.95|9
1729279590000|2024-10-18 19:26:30|16742.62|16662.62|16743.97|16663.97|16743.97|16663.97|16742.27|16662.27|9
1729279600000|2024-10-18 19:26:40|16743.82|16663.82|16744.12|16664.12|16744.3|16664.3|16743.17|16663.17|8
1729279610000|2024-10-18 19:26:50|16744.05|16664.05|16742.93|16662.93|16744.05|16664.05|16742.23|16662.23|9
1729279620000|2024-10-18 19:27:00|16742.97|16662.97|16743.07|16663.07|16743.21|16663.21|16742.42|16662.42|8
1729279630000|2024-10-18 19:27:10|16743.08|16663.08|16743.78|16663.78|16744.92|16664.92|16742.78|16662.78|9
1729279640000|2024-10-18 19:27:20|16743.76|16663.76|16744|16664|16744.38|16664.38|16742.58|16662.58|8
1729279650000|2024-10-18 19:27:30|16744.19|16664.19|16743.34|16663.34|16744.19|16664.19|16743.34|16663.34|8
1729279660000|2024-10-18 19:27:40|16743.27|16663.27|16743.17|16663.17|16743.65|16663.65|16742.84|16662.84|9
1729279670000|2024-10-18 19:27:50|16743.16|16663.16|16743.26|16663.26|16743.28|16663.28|16743.12|16663.12|9
1729279680000|2024-10-18 19:28:00|16743.27|16663.27|16743.71|16663.71|16743.76|16663.76|16742.72|16662.72|8
1729279690000|2024-10-18 19:28:10|16743.72|16663.72|16747.08|16667.08|16747.73|16667.73|16743.72|16663.72|9
1729279700000|2024-10-18 19:28:20|16747.06|16667.06|16747.88|16667.88|16748.08|16668.08|16747.06|16667.06|10
1729279710000|2024-10-18 19:28:30|16748.34|16668.34|16747.8|16667.8|16748.34|16668.34|16747.68|16667.68|9
1729279720000|2024-10-18 19:28:40|16747.86|16667.86|16748.11|16668.11|16748.52|16668.52|16747.53|16667.53|10
1729279730000|2024-10-18 19:28:50|16747.21|16667.21|16746.97|16666.97|16747.24|16667.24|16746.19|16666.19|9
1729279740000|2024-10-18 19:29:00|16746.91|16666.91|16745.94|16665.94|16746.91|16666.91|16745.94|16665.94|8
1729279750000|2024-10-18 19:29:10|16745.17|16665.17|16742.86|16662.86|16745.92|16665.92|16742.86|16662.86|10
1729279760000|2024-10-18 19:29:20|16742.84|16662.84|16742.21|16662.21|16742.84|16662.84|16742.21|16662.21|10
1729279770000|2024-10-18 19:29:30|16739.96|16659.96|16736.3|16656.3|16739.96|16659.96|16736.3|16656.3|10
1729279780000|2024-10-18 19:29:40|16736.59|16656.59|16735.01|16655.01|16737.12|16657.12|16734.84|16654.84|9
1729279790000|2024-10-18 19:29:50|16735|16655|16735.79|16655.79|16735.8|16655.8|16734.4|16654.4|9
1729279800000|2024-10-18 19:30:00|16735.69|16655.69|16736.9|16656.9|16736.9|16656.9|16735.05|16655.05|9
1729279810000|2024-10-18 19:30:10|16736.91|16656.91|16739.63|16659.63|16739.66|16659.66|16736.91|16656.91|10
1729279820000|2024-10-18 19:30:20|16739.62|16659.62|16739.27|16659.27|16740.35|16660.35|16739.11|16659.11|10
1729279830000|2024-10-18 19:30:30|16739.24|16659.24|16741.33|16661.33|16741.36|16661.36|16739.24|16659.24|9
1729279840000|2024-10-18 19:30:40|16742.11|16662.11|16741.73|16661.73|16742.31|16662.31|16741.73|16661.73|8
1729279850000|2024-10-18 19:30:50|16742.41|16662.41|16742.98|16662.98|16742.98|16662.98|16742.38|16662.38|8
1729279860000|2024-10-18 19:31:00|16742.74|16662.74|16740.23|16660.23|16742.74|16662.74|16740.23|16660.23|9
1729279870000|2024-10-18 19:31:10|16740.2|16660.2|16737.03|16657.03|16740.2|16660.2|16737.03|16657.03|9
1729279880000|2024-10-18 19:31:20|16735.81|16655.81|16735.99|16655.99|16736.2|16656.2|16735.54|16655.54|10
1729279890000|2024-10-18 19:31:30|16736.02|16656.02|16733.8|16653.8|16736.05|16656.05|16733.8|16653.8|6
1729279900000|2024-10-18 19:31:40|16733.74|16653.74|16734.26|16654.26|16734.36|16654.36|16733.65|16653.65|8
1729279910000|2024-10-18 19:31:50|16734.67|16654.67|16736.91|16656.91|16737.26|16657.26|16734.66|16654.66|9
1729279920000|2024-10-18 19:32:00|16737.67|16657.67|16738.68|16658.68|16738.68|16658.68|16737.48|16657.48|10
1729279930000|2024-10-18 19:32:10|16738.13|16658.13|16739.18|16659.18|16739.18|16659.18|16738.09|16658.09|10
1729279940000|2024-10-18 19:32:20|16739.17|16659.17|16741.7|16661.7|16741.7|16661.7|16738.74|16658.74|10
1729279950000|2024-10-18 19:32:30|16741.79|16661.79|16742.06|16662.06|16742.06|16662.06|16741.2|16661.2|7
1729279960000|2024-10-18 19:32:40|16742.36|16662.36|16745.09|16665.09|16745.09|16665.09|16742.29|16662.29|7
1729279970000|2024-10-18 19:32:50|16744.65|16664.65|16744.09|16664.09|16744.76|16664.76|16744.09|16664.09|8
1729279980000|2024-10-18 19:33:00|16743.96|16663.96|16741.24|16661.24|16743.96|16663.96|16740.8|16660.8|10
1729279990000|2024-10-18 19:33:10|16740.29|16660.29|16737.35|16657.35|16740.29|16660.29|16737.15|16657.15|9
1729280000000|2024-10-18 19:33:20|16737.33|16657.33|16740.67|16660.67|16740.67|16660.67|16737.33|16657.33|9
1729280010000|2024-10-18 19:33:30|16741.08|16661.08|16741.14|16661.14|16741.23|16661.23|16740.71|16660.71|10
1729280020000|2024-10-18 19:33:40|16740.69|16660.69|16739.29|16659.29|16740.69|16660.69|16739.05|16659.05|8
1729280030000|2024-10-18 19:33:50|16739.31|16659.31|16736.87|16656.87|16739.83|16659.83|16736.86|16656.86|9
1729280040000|2024-10-18 19:34:00|16736.88|16656.88|16736.39|16656.39|16737.26|16657.26|16736.03|16656.03|10
1729280050000|2024-10-18 19:34:10|16736.34|16656.34|16736.09|16656.09|16736.34|16656.34|16735.72|16655.72|8
1729280060000|2024-10-18 19:34:20|16737.25|16657.25|16736.46|16656.46|16737.25|16657.25|16736.46|16656.46|9
1729280070000|2024-10-18 19:34:30|16736.12|16656.12|16735.55|16655.55|16736.12|16656.12|16735.55|16655.55|8
1729280080000|2024-10-18 19:34:40|16735.54|16655.54|16731.79|16651.79|16735.54|16655.54|16731.79|16651.79|7
1729280090000|2024-10-18 19:34:50|16732.51|16652.51|16723.29|16643.29|16732.51|16652.51|16723.23|16643.23|10
1729280100000|2024-10-18 19:35:00|16722.79|16642.79|16717.56|16637.56|16722.79|16642.79|16717.56|16637.56|10
1729280110000|2024-10-18 19:35:10|16717.54|16637.54|16713.49|16633.49|16717.54|16637.54|16713.41|16633.41|10
1729280120000|2024-10-18 19:35:20|16712.84|16632.84|16709.95|16629.95|16712.84|16632.84|16709.95|16629.95|9
1729280130000|2024-10-18 19:35:30|16709.99|16629.99|16712.59|16632.59|16713.25|16633.25|16709.99|16629.99|10
1729280140000|2024-10-18 19:35:40|16712.04|16632.04|16714.64|16634.64|16714.66|16634.66|16712.04|16632.04|9
1729280150000|2024-10-18 19:35:50|16714.63|16634.63|16713.66|16633.66|16714.63|16634.63|16713.49|16633.49|10
1729280160000|2024-10-18 19:36:00|16713.81|16633.81|16714.74|16634.74|16715.1|16635.1|16713.81|16633.81|7
1729280170000|2024-10-18 19:36:10|16714.76|16634.76|16714.89|16634.89|16714.89|16634.89|16714.07|16634.07|10
1729280180000|2024-10-18 19:36:20|16715.15|16635.15|16713.19|16633.19|16715.15|16635.15|16713.19|16633.19|9
1729280190000|2024-10-18 19:36:30|16713.04|16633.04|16712.66|16632.66|16713.34|16633.34|16712.02|16632.02|10
1729280200000|2024-10-18 19:36:40|16712.88|16632.88|16710.07|16630.07|16712.88|16632.88|16709.45|16629.45|10
1729280210000|2024-10-18 19:36:50|16709.99|16629.99|16710.49|16630.49|16710.49|16630.49|16709.97|16629.97|10
1729280220000|2024-10-18 19:37:00|16710.61|16630.61|16711.63|16631.63|16711.63|16631.63|16709.93|16629.93|10
1729280230000|2024-10-18 19:37:10|16711.37|16631.37|16710.41|16630.41|16711.37|16631.37|16710.41|16630.41|10
1729280240000|2024-10-18 19:37:20|16710.37|16630.37|16710.24|16630.24|16711.33|16631.33|16710.24|16630.24|10
1729280250000|2024-10-18 19:37:30|16710.96|16630.96|16710.29|16630.29|16711.29|16631.29|16710.2|16630.2|10
1729280260000|2024-10-18 19:37:40|16710.54|16630.54|16710.38|16630.38|16711.16|16631.16|16710.37|16630.37|9
1729280270000|2024-10-18 19:37:50|16709.27|16629.27|16706.95|16626.95|16709.67|16629.67|16705.97|16625.97|9
1729280280000|2024-10-18 19:38:00|16707.33|16627.33|16706.4|16626.4|16707.33|16627.33|16706.33|16626.33|10
1729280290000|2024-10-18 19:38:10|16706.54|16626.54|16705.96|16625.96|16707.02|16627.02|16705.96|16625.96|9
1729280300000|2024-10-18 19:38:20|16705.59|16625.59|16707.26|16627.26|16707.37|16627.37|16705.59|16625.59|9
1729280310000|2024-10-18 19:38:30|16706.91|16626.91|16709.77|16629.77|16709.78|16629.78|16706.91|16626.91|9
1729280320000|2024-10-18 19:38:40|16709.89|16629.89|16711.37|16631.37|16711.37|16631.37|16709.89|16629.89|10
1729280330000|2024-10-18 19:38:50|16711.31|16631.31|16711.23|16631.23|16711.96|16631.96|16710.41|16630.41|10
1729280340000|2024-10-18 19:39:00|16710.53|16630.53|16710.91|16630.91|16710.92|16630.92|16709.96|16629.96|8
1729280350000|2024-10-18 19:39:10|16710.55|16630.55|16708.17|16628.17|16710.55|16630.55|16708.17|16628.17|10
1729280360000|2024-10-18 19:39:20|16705.74|16625.74|16705.05|16625.05|16705.74|16625.74|16704.84|16624.84|9
1729280370000|2024-10-18 19:39:30|16705.04|16625.04|16705.78|16625.78|16705.78|16625.78|16705.04|16625.04|8
1729280380000|2024-10-18 19:39:40|16705.67|16625.67|16705.53|16625.53|16705.83|16625.83|16705.35|16625.35|8
1729280390000|2024-10-18 19:39:50|16705.34|16625.34|16706.35|16626.35|16706.79|16626.79|16704.57|16624.57|10
1729280400000|2024-10-18 19:40:00|16706.34|16626.34|16705.3|16625.3|16706.37|16626.37|16705.3|16625.3|10
1729280410000|2024-10-18 19:40:10|16705.47|16625.47|16703.06|16623.06|16705.47|16625.47|16702.78|16622.78|9
1729280420000|2024-10-18 19:40:20|16702.68|16622.68|16701.13|16621.13|16702.68|16622.68|16701.11|16621.11|8
1729280430000|2024-10-18 19:40:30|16701.21|16621.21|16703.63|16623.63|16703.63|16623.63|16701.21|16621.21|10
1729280440000|2024-10-18 19:40:40|16703.57|16623.57|16703.09|16623.09|16703.79|16623.79|16703.02|16623.02|10
1729280450000|2024-10-18 19:40:50|16703.94|16623.94|16703.65|16623.65|16703.94|16623.94|16703.65|16623.65|7
1729280460000|2024-10-18 19:41:00|16703.62|16623.62|16704.17|16624.17|16704.26|16624.26|16703.22|16623.22|9
1729280470000|2024-10-18 19:41:10|16704.09|16624.09|16703.75|16623.75|16704.09|16624.09|16703.3|16623.3|8
1729280480000|2024-10-18 19:41:20|16703.79|16623.79|16700.9|16620.9|16703.79|16623.79|16700.9|16620.9|10
1729280490000|2024-10-18 19:41:30|16699.66|16619.66|16697.42|16617.42|16699.95|16619.95|16697.42|16617.42|10
1729280500000|2024-10-18 19:41:40|16697.62|16617.62|16697.81|16617.81|16697.82|16617.82|16697.36|16617.36|9
1729280510000|2024-10-18 19:41:50|16697.8|16617.8|16697.8|16617.8|16697.8|16617.8|16697.41|16617.41|9
1729280520000|2024-10-18 19:42:00|16697.79|16617.79|16695.18|16615.18|16697.79|16617.79|16695.18|16615.18|9
1729280530000|2024-10-18 19:42:10|16695.13|16615.13|16694.27|16614.27|16695.14|16615.14|16694.26|16614.26|10
1729280540000|2024-10-18 19:42:20|16694.26|16614.26|16693.46|16613.46|16694.48|16614.48|16693.46|16613.46|9
1729280550000|2024-10-18 19:42:30|16692.91|16612.91|16693.73|16613.73|16694.03|16614.03|16692.9|16612.9|10
1729280560000|2024-10-18 19:42:40|16693.76|16613.76|16696.32|16616.32|16697.1|16617.1|16693.76|16613.76|10
1729280570000|2024-10-18 19:42:50|16696.36|16616.36|16697.97|16617.97|16697.97|16617.97|16696.17|16616.17|10
1729280580000|2024-10-18 19:43:00|16698.73|16618.73|16699.76|16619.76|16699.76|16619.76|16698.53|16618.53|8
1729280590000|2024-10-18 19:43:10|16699.81|16619.81|16700.55|16620.55|16700.55|16620.55|16699.54|16619.54|9
1729280600000|2024-10-18 19:43:20|16700.6|16620.6|16700.67|16620.67|16701.08|16621.08|16700.47|16620.47|7
1729280610000|2024-10-18 19:43:30|16700.64|16620.64|16699.89|16619.89|16700.89|16620.89|16699.89|16619.89|8
1729280620000|2024-10-18 19:43:40|16699.83|16619.83|16700.58|16620.58|16700.71|16620.71|16699.83|16619.83|10
1729280630000|2024-10-18 19:43:50|16700.56|16620.56|16700.41|16620.41|16700.56|16620.56|16699.96|16619.96|10
1729280640000|2024-10-18 19:44:00|16700.42|16620.42|16699.96|16619.96|16700.8|16620.8|16699.96|16619.96|9
1729280650000|2024-10-18 19:44:10|16699.82|16619.82|16700.81|16620.81|16700.81|16620.81|16699.79|16619.79|9
1729280660000|2024-10-18 19:44:20|16701.32|16621.32|16700.72|16620.72|16701.32|16621.32|16700.32|16620.32|10
1729280670000|2024-10-18 19:44:30|16700.78|16620.78|16700.74|16620.74|16700.78|16620.78|16700.53|16620.53|10
1729280680000|2024-10-18 19:44:40|16700.19|16620.19|16700.05|16620.05|16700.19|16620.19|16700.05|16620.05|5
1729280690000|2024-10-18 19:44:50|16700.25|16620.25|16699.15|16619.15|16700.7|16620.7|16699.1|16619.1|10
1729280700000|2024-10-18 19:45:00|16699.4|16619.4|16699.08|16619.08|16699.52|16619.52|16698.19|16618.19|10
1729280710000|2024-10-18 19:45:10|16699.62|16619.62|16700.18|16620.18|16700.44|16620.44|16699.09|16619.09|10
1729280720000|2024-10-18 19:45:20|16700.17|16620.17|16699.46|16619.46|16700.27|16620.27|16699.36|16619.36|10
1729280730000|2024-10-18 19:45:30|16699.5|16619.5|16698.74|16618.74|16699.5|16619.5|16698.74|16618.74|9
1729280740000|2024-10-18 19:45:40|16698.72|16618.72|16697.73|16617.73|16698.72|16618.72|16697.54|16617.54|8
1729280750000|2024-10-18 19:45:50|16697.3|16617.3|16696.95|16616.95|16697.3|16617.3|16696.24|16616.24|9
1729280760000|2024-10-18 19:46:00|16696.6|16616.6|16697.71|16617.71|16698.06|16618.06|16696.6|16616.6|10
1729280770000|2024-10-18 19:46:10|16697.51|16617.51|16697.53|16617.53|16697.53|16617.53|16696.23|16616.23|10
1729280780000|2024-10-18 19:46:20|16697.52|16617.52|16697.8|16617.8|16697.8|16617.8|16696.88|16616.88|10
1729280790000|2024-10-18 19:46:30|16698.12|16618.12|16700.99|16620.99|16700.99|16620.99|16698.12|16618.12|9
1729280800000|2024-10-18 19:46:40|16700.96|16620.96|16698.42|16618.42|16700.97|16620.97|16698.13|16618.13|8
1729280810000|2024-10-18 19:46:50|16698.43|16618.43|16696.81|16616.81|16699.14|16619.14|16696.81|16616.81|9
1729280820000|2024-10-18 19:47:00|16697.3|16617.3|16698.88|16618.88|16698.88|16618.88|16697.3|16617.3|8
1729280830000|2024-10-18 19:47:10|16698.91|16618.91|16694.86|16614.86|16698.91|16618.91|16694.71|16614.71|9
1729280840000|2024-10-18 19:47:20|16694.88|16614.88|16694.88|16614.88|16694.92|16614.92|16694.6|16614.6|10
1729280850000|2024-10-18 19:47:30|16695.16|16615.16|16694.91|16614.91|16695.17|16615.17|16694.71|16614.71|8
1729280860000|2024-10-18 19:47:40|16695.03|16615.03|16692.23|16612.23|16695.03|16615.03|16692.23|16612.23|9
1729280870000|2024-10-18 19:47:50|16691.18|16611.18|16688.62|16608.62|16691.2|16611.2|16688.6|16608.6|9
1729280880000|2024-10-18 19:48:00|16688.23|16608.23|16687.32|16607.32|16688.23|16608.23|16687.32|16607.32|7
1729280890000|2024-10-18 19:48:10|16687.51|16607.51|16688.43|16608.43|16689.22|16609.22|16687.51|16607.51|10
1729280900000|2024-10-18 19:48:20|16687.91|16607.91|16686.95|16606.95|16688.23|16608.23|16686.95|16606.95|10
1729280910000|2024-10-18 19:48:30|16687.19|16607.19|16690.47|16610.47|16690.81|16610.81|16685.75|16605.75|9
1729280920000|2024-10-18 19:48:40|16690.42|16610.42|16690.37|16610.37|16690.42|16610.42|16689.82|16609.82|10
1729280930000|2024-10-18 19:48:50|16690.59|16610.59|16690.21|16610.21|16690.59|16610.59|16690.21|16610.21|8
1729280940000|2024-10-18 19:49:00|16690.22|16610.22|16688.82|16608.82|16690.34|16610.34|16688.82|16608.82|7
1729280950000|2024-10-18 19:49:10|16688.77|16608.77|16688.65|16608.65|16688.77|16608.77|16688.33|16608.33|9
1729280960000|2024-10-18 19:49:20|16688.63|16608.63|16688.31|16608.31|16688.93|16608.93|16687.4|16607.4|9
1729280970000|2024-10-18 19:49:30|16688.45|16608.45|16686.74|16606.74|16688.45|16608.45|16686.74|16606.74|10
1729280980000|2024-10-18 19:49:40|16686.43|16606.43|16688.17|16608.17|16688.17|16608.17|16686.43|16606.43|9
1729280990000|2024-10-18 19:49:50|16688.22|16608.22|16687.68|16607.68|16688.42|16608.42|16687.62|16607.62|9
1729281000000|2024-10-18 19:50:00|16688.08|16608.08|16687.75|16607.75|16688.3|16608.3|16687.73|16607.73|10
1729281010000|2024-10-18 19:50:10|16687.77|16607.77|16687.87|16607.87|16687.89|16607.89|16687.18|16607.18|10
1729281020000|2024-10-18 19:50:20|16688.26|16608.26|16688.76|16608.76|16689.55|16609.55|16688.24|16608.24|9
1729281030000|2024-10-18 19:50:30|16688.81|16608.81|16689.97|16609.97|16689.98|16609.98|16688.81|16608.81|10
1729281040000|2024-10-18 19:50:40|16689.23|16609.23|16689.33|16609.33|16689.33|16609.33|16688.85|16608.85|9
1729281050000|2024-10-18 19:50:50|16689.59|16609.59|16690.65|16610.65|16690.65|16610.65|16688.89|16608.89|8
1729281060000|2024-10-18 19:51:00|16690.55|16610.55|16690|16610|16690.55|16610.55|16689.4|16609.4|8
1729281070000|2024-10-18 19:51:10|16690.01|16610.01|16691.19|16611.19|16692.75|16612.75|16690.01|16610.01|10
1729281080000|2024-10-18 19:51:20|16690.89|16610.89|16691.93|16611.93|16691.93|16611.93|16690.18|16610.18|10
1729281090000|2024-10-18 19:51:30|16691.38|16611.38|16693.97|16613.97|16694.48|16614.48|16691.38|16611.38|10
1729281100000|2024-10-18 19:51:40|16694.04|16614.04|16694.17|16614.17|16694.5|16614.5|16693.71|16613.71|10
1729281110000|2024-10-18 19:51:50|16694.18|16614.18|16693.95|16613.95|16694.18|16614.18|16693.76|16613.76|9
1729281120000|2024-10-18 19:52:00|16693.34|16613.34|16694.1|16614.1|16694.33|16614.33|16693.34|16613.34|9
1729281130000|2024-10-18 19:52:10|16693.99|16613.99|16693.9|16613.9|16694.14|16614.14|16693.39|16613.39|8
1729281140000|2024-10-18 19:52:20|16693.88|16613.88|16693.78|16613.78|16693.92|16613.92|16693.76|16613.76|7
1729281150000|2024-10-18 19:52:30|16693.58|16613.58|16694.27|16614.27|16694.41|16614.41|16693.11|16613.11|10
1729281160000|2024-10-18 19:52:40|16694.01|16614.01|16694.62|16614.62|16694.79|16614.79|16694.01|16614.01|8
1729281170000|2024-10-18 19:52:50|16694.56|16614.56|16694.43|16614.43|16695.4|16615.4|16694.43|16614.43|9
1729281180000|2024-10-18 19:53:00|16694.52|16614.52|16688.96|16608.96|16694.52|16614.52|16688.96|16608.96|9
1729281190000|2024-10-18 19:53:10|16689|16609|16687.53|16607.53|16689|16609|16687.51|16607.51|10
1729281200000|2024-10-18 19:53:20|16687.51|16607.51|16685.97|16605.97|16687.51|16607.51|16685.65|16605.65|9
1729281210000|2024-10-18 19:53:30|16686.57|16606.57|16686.55|16606.55|16687.11|16607.11|16685.57|16605.57|10
1729281220000|2024-10-18 19:53:40|16686.41|16606.41|16687.37|16607.37|16687.37|16607.37|16686.2|16606.2|10
1729281230000|2024-10-18 19:53:50|16685.75|16605.75|16686.31|16606.31|16686.8|16606.8|16685.54|16605.54|9
1729281240000|2024-10-18 19:54:00|16686.32|16606.32|16686.68|16606.68|16686.73|16606.73|16686.32|16606.32|7
1729281250000|2024-10-18 19:54:10|16686.35|16606.35|16688.67|16608.67|16689.18|16609.18|16686.35|16606.35|10
1729281260000|2024-10-18 19:54:20|16688.27|16608.27|16690.04|16610.04|16690.04|16610.04|16688.27|16608.27|9
1729281270000|2024-10-18 19:54:30|16690.06|16610.06|16686.66|16606.66|16690.09|16610.09|16686.66|16606.66|10
1729281280000|2024-10-18 19:54:40|16686.64|16606.64|16687.78|16607.78|16687.78|16607.78|16686.64|16606.64|7
1729281290000|2024-10-18 19:54:50|16687.67|16607.67|16690.39|16610.39|16690.39|16610.39|16687.62|16607.62|9
1729281300000|2024-10-18 19:55:00|16690.64|16610.64|16688.74|16608.74|16690.72|16610.72|16688.74|16608.74|10
1729281310000|2024-10-18 19:55:10|16688.79|16608.79|16689.06|16609.06|16689.07|16609.07|16688.16|16608.16|10
1729281320000|2024-10-18 19:55:20|16689.09|16609.09|16687.4|16607.4|16689.09|16609.09|16687.4|16607.4|8
1729281330000|2024-10-18 19:55:30|16686.84|16606.84|16688.2|16608.2|16688.2|16608.2|16686.84|16606.84|10
1729281340000|2024-10-18 19:55:40|16688.23|16608.23|16687.43|16607.43|16688.23|16608.23|16687.43|16607.43|9
1729281350000|2024-10-18 19:55:50|16687.47|16607.47|16687.93|16607.93|16687.93|16607.93|16686.67|16606.67|10
1729281360000|2024-10-18 19:56:00|16687.92|16607.92|16688.74|16608.74|16689.49|16609.49|16687.05|16607.05|9
1729281370000|2024-10-18 19:56:10|16688.02|16608.02|16687.62|16607.62|16688.13|16608.13|16687.35|16607.35|9
1729281380000|2024-10-18 19:56:20|16687.66|16607.66|16687.67|16607.67|16687.84|16607.84|16687.01|16607.01|10
1729281390000|2024-10-18 19:56:30|16687.87|16607.87|16687.13|16607.13|16688.23|16608.23|16687.13|16607.13|9
1729281400000|2024-10-18 19:56:40|16687.4|16607.4|16687.4|16607.4|16687.51|16607.51|16686.86|16606.86|9
1729281410000|2024-10-18 19:56:50|16687.42|16607.42|16685.67|16605.67|16687.42|16607.42|16685.67|16605.67|7
1729281420000|2024-10-18 19:57:00|16685.58|16605.58|16687.33|16607.33|16687.41|16607.41|16685.32|16605.32|10
1729281430000|2024-10-18 19:57:10|16687.45|16607.45|16691.2|16611.2|16691.2|16611.2|16686.78|16606.78|10
1729281440000|2024-10-18 19:57:20|16691.37|16611.37|16689.14|16609.14|16691.37|16611.37|16689.14|16609.14|8
1729281450000|2024-10-18 19:57:30|16689.23|16609.23|16689.14|16609.14|16689.24|16609.24|16689|16609|8
1729281460000|2024-10-18 19:57:40|16689.1|16609.1|16688.66|16608.66|16689.15|16609.15|16688.66|16608.66|8
1729281470000|2024-10-18 19:57:50|16688.91|16608.91|16688.12|16608.12|16689|16609|16688.12|16608.12|8
1729281480000|2024-10-18 19:58:00|16688.07|16608.07|16683.73|16603.73|16688.07|16608.07|16683.73|16603.73|10
1729281490000|2024-10-18 19:58:10|16683.46|16603.46|16682.93|16602.93|16683.46|16603.46|16682.41|16602.41|10
1729281500000|2024-10-18 19:58:20|16683.26|16603.26|16683.6|16603.6|16683.93|16603.93|16681.47|16601.47|10
1729281510000|2024-10-18 19:58:30|16683.56|16603.56|16683.54|16603.54|16683.57|16603.57|16683.15|16603.15|9
1729281520000|2024-10-18 19:58:40|16683.65|16603.65|16683.56|16603.56|16684.18|16604.18|16683.56|16603.56|10
1729281530000|2024-10-18 19:58:50|16683.81|16603.81|16683.77|16603.77|16683.82|16603.82|16683.24|16603.24|9
1729281540000|2024-10-18 19:59:00|16683.75|16603.75|16690.21|16610.21|16690.21|16610.21|16683.75|16603.75|10
1729281550000|2024-10-18 19:59:10|16690.7|16610.7|16693.68|16613.68|16693.68|16613.68|16690.53|16610.53|10
1729281560000|2024-10-18 19:59:20|16693.32|16613.32|16699.45|16619.45|16699.45|16619.45|16693.05|16613.05|10
1729281570000|2024-10-18 19:59:30|16701.02|16621.02|16695.56|16615.56|16701.02|16621.02|16695.56|16615.56|10
1729281580000|2024-10-18 19:59:40|16696.07|16616.07|16694.54|16614.54|16696.07|16616.07|16694.1|16614.1|10
1729281590000|2024-10-18 19:59:50|16695.03|16615.03|16693.53|16613.53|16695.32|16615.32|16693.22|16613.22|10
1729281600000|2024-10-18 20:00:00|16692.84|16612.84|16691.55|16611.55|16693.93|16613.93|16691.55|16611.55|10
1729281610000|2024-10-18 20:00:10|16691.41|16611.41|16693|16613|16693.53|16613.53|16691|16611|10
1729281620000|2024-10-18 20:00:20|16693.14|16613.14|16692.19|16612.19|16693.14|16613.14|16692.19|16612.19|10
1729281630000|2024-10-18 20:00:30|16692.56|16612.56|16689.27|16609.27|16692.56|16612.56|16689.27|16609.27|9
1729281640000|2024-10-18 20:00:40|16688.03|16608.03|16687.19|16607.19|16688.03|16608.03|16687.03|16607.03|8
1729281650000|2024-10-18 20:00:50|16687.22|16607.22|16687.25|16607.25|16687.69|16607.69|16687.22|16607.22|10
1729281660000|2024-10-18 20:01:00|16687.01|16607.01|16687.25|16607.25|16687.5|16607.5|16686.95|16606.95|10
1729281670000|2024-10-18 20:01:10|16687.69|16607.69|16686.52|16606.52|16687.69|16607.69|16686.3|16606.3|9
1729281680000|2024-10-18 20:01:20|16686.49|16606.49|16686.13|16606.13|16686.65|16606.65|16685.78|16605.78|10
1729281690000|2024-10-18 20:01:30|16686.21|16606.21|16685.8|16605.8|16686.28|16606.28|16685.8|16605.8|8
1729281700000|2024-10-18 20:01:40|16685.75|16605.75|16686.81|16606.81|16688.04|16608.04|16685.75|16605.75|10
1729281710000|2024-10-18 20:01:50|16686.98|16606.98|16687.27|16607.27|16687.27|16607.27|16686.98|16606.98|8
1729281720000|2024-10-18 20:02:00|16687.39|16607.39|16690.2|16610.2|16690.28|16610.28|16687.39|16607.39|10
1729281730000|2024-10-18 20:02:10|16690.53|16610.53|16691.29|16611.29|16691.29|16611.29|16690.34|16610.34|10
1729281740000|2024-10-18 20:02:20|16691.34|16611.34|16692.34|16612.34|16692.34|16612.34|16690.67|16610.67|9
1729281750000|2024-10-18 20:02:30|16692.54|16612.54|16692.84|16612.84|16692.96|16612.96|16692.54|16612.54|7
1729281760000|2024-10-18 20:02:40|16692.81|16612.81|16693.13|16613.13|16693.13|16613.13|16692.81|16612.81|8
1729281770000|2024-10-18 20:02:50|16693.07|16613.07|16692.76|16612.76|16693.07|16613.07|16692.75|16612.75|9
1729281780000|2024-10-18 20:03:00|16692.74|16612.74|16692.31|16612.31|16692.9|16612.9|16691.02|16611.02|9
1729281790000|2024-10-18 20:03:10|16692.34|16612.34|16689.01|16609.01|16692.34|16612.34|16689.01|16609.01|9
1729281800000|2024-10-18 20:03:20|16688.98|16608.98|16685.83|16605.83|16688.98|16608.98|16685.83|16605.83|8
1729281810000|2024-10-18 20:03:30|16685.86|16605.86|16687.95|16607.95|16688.26|16608.26|16685.86|16605.86|9
1729281820000|2024-10-18 20:03:40|16687.52|16607.52|16687.02|16607.02|16687.73|16607.73|16686.77|16606.77|10
1729281830000|2024-10-18 20:03:50|16686.71|16606.71|16686.51|16606.51|16686.73|16606.73|16686.06|16606.06|10
1729281840000|2024-10-18 20:04:00|16686.5|16606.5|16686.48|16606.48|16686.5|16606.5|16685.88|16605.88|9
1729281850000|2024-10-18 20:04:10|16686.53|16606.53|16683.41|16603.41|16686.7|16606.7|16683.41|16603.41|9
1729281860000|2024-10-18 20:04:20|16683.38|16603.38|16683.06|16603.06|16683.38|16603.38|16683.06|16603.06|9
1729281870000|2024-10-18 20:04:30|16683.09|16603.09|16681.81|16601.81|16683.09|16603.09|16681.81|16601.81|9
1729281880000|2024-10-18 20:04:40|16681.83|16601.83|16687.14|16607.14|16687.14|16607.14|16681.83|16601.83|10
1729281890000|2024-10-18 20:04:50|16687.13|16607.13|16688.9|16608.9|16689.2|16609.2|16687.13|16607.13|10
1729281900000|2024-10-18 20:05:00|16688.95|16608.95|16688.09|16608.09|16688.99|16608.99|16687.87|16607.87|10
1729281910000|2024-10-18 20:05:10|16688.13|16608.13|16688.04|16608.04|16688.13|16608.13|16687.43|16607.43|9
1729281920000|2024-10-18 20:05:20|16688.24|16608.24|16689.62|16609.62|16689.62|16609.62|16687.97|16607.97|10
1729281930000|2024-10-18 20:05:30|16690.59|16610.59|16689.59|16609.59|16691.11|16611.11|16689.59|16609.59|10
1729281940000|2024-10-18 20:05:40|16689.86|16609.86|16688.93|16608.93|16689.86|16609.86|16687.81|16607.81|10
1729281950000|2024-10-18 20:05:50|16689.22|16609.22|16689.01|16609.01|16689.24|16609.24|16688.78|16608.78|10
1729281960000|2024-10-18 20:06:00|16689.15|16609.15|16688.4|16608.4|16689.15|16609.15|16688.3|16608.3|9
1729281970000|2024-10-18 20:06:10|16688.86|16608.86|16689.09|16609.09|16689.41|16609.41|16688.86|16608.86|10
1729281980000|2024-10-18 20:06:20|16689.19|16609.19|16689.27|16609.27|16689.66|16609.66|16689.19|16609.19|10
1729281990000|2024-10-18 20:06:30|16689.28|16609.28|16688.86|16608.86|16689.28|16609.28|16688.76|16608.76|10
1729282000000|2024-10-18 20:06:40|16689.04|16609.04|16688.38|16608.38|16689.05|16609.05|16688.38|16608.38|9
1729282010000|2024-10-18 20:06:50|16688.64|16608.64|16688.7|16608.7|16688.72|16608.72|16688.16|16608.16|8
1729282020000|2024-10-18 20:07:00|16688.68|16608.68|16690.74|16610.74|16690.74|16610.74|16688.53|16608.53|10
1729282030000|2024-10-18 20:07:10|16690.73|16610.73|16689.71|16609.71|16691.2|16611.2|16689.71|16609.71|9
1729282040000|2024-10-18 20:07:20|16689.63|16609.63|16688.12|16608.12|16689.63|16609.63|16688.12|16608.12|6
1729282050000|2024-10-18 20:07:30|16687.87|16607.87|16688.52|16608.52|16688.52|16608.52|16685.3|16605.3|10
1729282060000|2024-10-18 20:07:40|16688.51|16608.51|16688.43|16608.43|16688.78|16608.78|16687.66|16607.66|10
1729282070000|2024-10-18 20:07:50|16688.01|16608.01|16684.83|16604.83|16688.1|16608.1|16684.55|16604.55|6
1729282080000|2024-10-18 20:08:00|16684.87|16604.87|16683.92|16603.92|16684.87|16604.87|16683.77|16603.77|10
1729282090000|2024-10-18 20:08:10|16683.81|16603.81|16682.98|16602.98|16683.81|16603.81|16682.98|16602.98|10
1729282100000|2024-10-18 20:08:20|16683.14|16603.14|16682.98|16602.98|16683.15|16603.15|16682.97|16602.97|7
1729282110000|2024-10-18 20:08:30|16682.96|16602.96|16682.79|16602.79|16682.97|16602.97|16682.78|16602.78|5
1729282120000|2024-10-18 20:08:40|16682.46|16602.46|16682.41|16602.41|16683.03|16603.03|16682.41|16602.41|9
1729282130000|2024-10-18 20:08:50|16682.42|16602.42|16682.12|16602.12|16682.45|16602.45|16682.12|16602.12|8
1729282140000|2024-10-18 20:09:00|16682.06|16602.06|16681.96|16601.96|16682.06|16602.06|16681.41|16601.41|8
1729282150000|2024-10-18 20:09:10|16681.95|16601.95|16679.97|16599.97|16681.95|16601.95|16679.97|16599.97|4
1729282160000|2024-10-18 20:09:20|16679.98|16599.98|16679.8|16599.8|16680.29|16600.29|16679.58|16599.58|10
1729282170000|2024-10-18 20:09:30|16680.01|16600.01|16677|16597|16680.01|16600.01|16676.99|16596.99|9
1729282180000|2024-10-18 20:09:40|16674.9|16594.9|16673.74|16593.74|16674.9|16594.9|16673.39|16593.39|9
1729282190000|2024-10-18 20:09:50|16673.88|16593.88|16674.51|16594.51|16674.51|16594.51|16673.2|16593.2|10
1729282200000|2024-10-18 20:10:00|16674.41|16594.41|16673.42|16593.42|16675|16595|16672.93|16592.93|10
1729282210000|2024-10-18 20:10:10|16673.22|16593.22|16672.62|16592.62|16673.88|16593.88|16672.54|16592.54|10
1729282220000|2024-10-18 20:10:20|16672.52|16592.52|16672.39|16592.39|16672.53|16592.53|16672.39|16592.39|7
1729282230000|2024-10-18 20:10:30|16672.38|16592.38|16673.7|16593.7|16673.97|16593.97|16672.35|16592.35|9
1729326070000|2024-10-19 08:21:10|16673.74|16593.74|16673.74|16593.74|16673.74|16593.74|16673.74|16593.74|1
1729326080000|2024-10-19 08:21:20|16673.72|16593.72|16673.92|16593.92|16674|16594|16673.72|16593.72|8
1729326090000|2024-10-19 08:21:30|16674.17|16594.17|16673.89|16593.89|16674.17|16594.17|16673.89|16593.89|10
1729326100000|2024-10-19 08:21:40|16673.88|16593.88|16672.93|16592.93|16673.88|16593.88|16672.93|16592.93|8
1729326110000|2024-10-19 08:21:50|16672.9|16592.9|16671.7|16591.7|16672.9|16592.9|16671.7|16591.7|10
1729326120000|2024-10-19 08:22:00|16671.51|16591.51|16670.36|16590.36|16671.51|16591.51|16670.28|16590.28|10
1729326130000|2024-10-19 08:22:10|16670.39|16590.39|16670.02|16590.02|16670.39|16590.39|16670.02|16590.02|8
1729326140000|2024-10-19 08:22:20|16669.85|16589.85|16668.3|16588.3|16669.85|16589.85|16668.3|16588.3|10
1729326150000|2024-10-19 08:22:30|16668.14|16588.14|16667.89|16587.89|16668.14|16588.14|16667.89|16587.89|9
1729326160000|2024-10-19 08:22:40|16667.84|16587.84|16666.97|16586.97|16667.84|16587.84|16666.67|16586.67|9
1729326170000|2024-10-19 08:22:50|16667.18|16587.18|16668.26|16588.26|16668.26|16588.26|16667.18|16587.18|9
1729326180000|2024-10-19 08:23:00|16668.19|16588.19|16664.14|16584.14|16668.19|16588.19|16663.85|16583.85|9
1729326190000|2024-10-19 08:23:10|16664.18|16584.18|16664.55|16584.55|16664.55|16584.55|16664.13|16584.13|10
1729326200000|2024-10-19 08:23:20|16664.59|16584.59|16665.17|16585.17|16665.17|16585.17|16664.59|16584.59|9
1729326210000|2024-10-19 08:23:30|16665.19|16585.19|16663.4|16583.4|16665.19|16585.19|16663.4|16583.4|9
1729326220000|2024-10-19 08:23:40|16663.44|16583.44|16663.74|16583.74|16663.74|16583.74|16663.44|16583.44|8
1729326230000|2024-10-19 08:23:50|16663.71|16583.71|16665.66|16585.66|16665.66|16585.66|16663.45|16583.45|9
1729326240000|2024-10-19 08:24:00|16665.62|16585.62|16665.67|16585.67|16665.67|16585.67|16665.48|16585.48|10
1729326250000|2024-10-19 08:24:10|16665.61|16585.61|16666.18|16586.18|16666.18|16586.18|16665.48|16585.48|10
1729326260000|2024-10-19 08:24:20|16666.26|16586.26|16665.64|16585.64|16666.34|16586.34|16665.64|16585.64|9
1729326270000|2024-10-19 08:24:30|16665.66|16585.66|16665.73|16585.73|16665.83|16585.83|16665.58|16585.58|9
1729326280000|2024-10-19 08:24:40|16665.61|16585.61|16665.73|16585.73|16665.8|16585.8|16665.57|16585.57|10
1729326290000|2024-10-19 08:24:50|16665.74|16585.74|16667.83|16587.83|16667.83|16587.83|16665.7|16585.7|10
1729326300000|2024-10-19 08:25:00|16667.86|16587.86|16667.71|16587.71|16667.92|16587.92|16667.58|16587.58|8
1729326310000|2024-10-19 08:25:10|16667.74|16587.74|16667.91|16587.91|16668.11|16588.11|16667.74|16587.74|10
1729326320000|2024-10-19 08:25:20|16667.87|16587.87|16667.82|16587.82|16668.04|16588.04|16667.7|16587.7|10
1729326330000|2024-10-19 08:25:30|16667.78|16587.78|16668.24|16588.24|16668.25|16588.25|16667.78|16587.78|10
1729326340000|2024-10-19 08:25:40|16668.54|16588.54|16671.74|16591.74|16671.74|16591.74|16668.54|16588.54|10
1729326350000|2024-10-19 08:25:50|16671.81|16591.81|16671.38|16591.38|16671.94|16591.94|16671.32|16591.32|10
1729326360000|2024-10-19 08:26:00|16671.41|16591.41|16665.08|16585.08|16671.7|16591.7|16664.76|16584.76|10
1729326370000|2024-10-19 08:26:10|16665.02|16585.02|16664.91|16584.91|16665.04|16585.04|16664.79|16584.79|9
1729326380000|2024-10-19 08:26:20|16664.89|16584.89|16665.1|16585.1|16665.1|16585.1|16664.84|16584.84|8
1729326390000|2024-10-19 08:26:30|16665.09|16585.09|16665.81|16585.81|16665.84|16585.84|16665.09|16585.09|7
1729326400000|2024-10-19 08:26:40|16665.84|16585.84|16665.54|16585.54|16665.88|16585.88|16665.54|16585.54|8
1729326410000|2024-10-19 08:26:50|16665.31|16585.31|16664.6|16584.6|16665.31|16585.31|16664.57|16584.57|10
1729326420000|2024-10-19 08:27:00|16664.56|16584.56|16664.57|16584.57|16664.59|16584.59|16664.53|16584.53|8
1729326430000|2024-10-19 08:27:10|16664.62|16584.62|16664.97|16584.97|16664.97|16584.97|16664.62|16584.62|10
1729326440000|2024-10-19 08:27:20|16664.94|16584.94|16664.68|16584.68|16664.94|16584.94|16664.68|16584.68|7
1729326450000|2024-10-19 08:27:30|16664.63|16584.63|16666.16|16586.16|16666.19|16586.19|16664.63|16584.63|10
1729326460000|2024-10-19 08:27:40|16666.18|16586.18|16667.32|16587.32|16667.32|16587.32|16666.18|16586.18|8
1729326470000|2024-10-19 08:27:50|16667.37|16587.37|16667.88|16587.88|16667.88|16587.88|16667.37|16587.37|9
1729326480000|2024-10-19 08:28:00|16667.99|16587.99|16667.65|16587.65|16668.13|16588.13|16667.65|16587.65|9
1729326490000|2024-10-19 08:28:10|16667.89|16587.89|16668.52|16588.52|16668.52|16588.52|16667.89|16587.89|8
1729326500000|2024-10-19 08:28:20|16668.56|16588.56|16669.08|16589.08|16669.08|16589.08|16668.56|16588.56|10
1729326510000|2024-10-19 08:28:30|16669.13|16589.13|16669.29|16589.29|16669.29|16589.29|16668.8|16588.8|10
1729326520000|2024-10-19 08:28:40|16669.44|16589.44|16670.37|16590.37|16670.4|16590.4|16669.44|16589.44|10
1729326530000|2024-10-19 08:28:50|16670.4|16590.4|16671.12|16591.12|16671.15|16591.15|16670.38|16590.38|7
1729326540000|2024-10-19 08:29:00|16671.15|16591.15|16677.02|16597.02|16677.02|16597.02|16671.15|16591.15|9
1729326550000|2024-10-19 08:29:10|16677.11|16597.11|16677.38|16597.38|16677.38|16597.38|16677.11|16597.11|9
1729326560000|2024-10-19 08:29:20|16674.87|16594.87|16675.59|16595.59|16675.83|16595.83|16674.87|16594.87|9
1729326570000|2024-10-19 08:29:30|16675.9|16595.9|16677.34|16597.34|16677.34|16597.34|16675.9|16595.9|10
1729326580000|2024-10-19 08:29:40|16677.35|16597.35|16678.31|16598.31|16678.33|16598.33|16677.32|16597.32|9
1729326590000|2024-10-19 08:29:50|16678.33|16598.33|16678.56|16598.56|16678.56|16598.56|16678.31|16598.31|9
1729326600000|2024-10-19 08:30:00|16678.54|16598.54|16681.61|16601.61|16681.88|16601.88|16678.54|16598.54|10
1729326610000|2024-10-19 08:30:10|16681.44|16601.44|16681.99|16601.99|16682|16602|16681.31|16601.31|10
1729326620000|2024-10-19 08:30:20|16681.85|16601.85|16681.68|16601.68|16682.04|16602.04|16681.52|16601.52|10
1729326630000|2024-10-19 08:30:30|16681.66|16601.66|16681.42|16601.42|16681.66|16601.66|16681.35|16601.35|9
1729326640000|2024-10-19 08:30:40|16681.39|16601.39|16681.48|16601.48|16681.48|16601.48|16680.81|16600.81|9
1729326650000|2024-10-19 08:30:50|16681.63|16601.63|16681.23|16601.23|16681.63|16601.63|16681.23|16601.23|10
1729326660000|2024-10-19 08:31:00|16680.93|16600.93|16680.84|16600.84|16680.93|16600.93|16680.65|16600.65|10
1729326670000|2024-10-19 08:31:10|16680.95|16600.95|16680.51|16600.51|16680.95|16600.95|16680.5|16600.5|8
1729326680000|2024-10-19 08:31:20|16680.49|16600.49|16680.33|16600.33|16680.56|16600.56|16680.27|16600.27|9
1729326690000|2024-10-19 08:31:30|16680.37|16600.37|16679.88|16599.88|16680.59|16600.59|16679.67|16599.67|10
1729326700000|2024-10-19 08:31:40|16680.08|16600.08|16679.64|16599.64|16680.11|16600.11|16679.64|16599.64|9
1729326710000|2024-10-19 08:31:50|16679.57|16599.57|16679.1|16599.1|16679.59|16599.59|16679.1|16599.1|8
1729326720000|2024-10-19 08:32:00|16679.11|16599.11|16680.26|16600.26|16680.33|16600.33|16679.11|16599.11|10
1729326730000|2024-10-19 08:32:10|16680.39|16600.39|16681.05|16601.05|16681.06|16601.06|16680.39|16600.39|10
1729326740000|2024-10-19 08:32:20|16680.98|16600.98|16682|16602|16682|16602|16680.98|16600.98|10
1729326750000|2024-10-19 08:32:30|16682.04|16602.04|16682.67|16602.67|16682.67|16602.67|16682.04|16602.04|10
1729326760000|2024-10-19 08:32:40|16682.72|16602.72|16682.31|16602.31|16682.85|16602.85|16682.31|16602.31|10
1729326770000|2024-10-19 08:32:50|16682.26|16602.26|16682.66|16602.66|16682.69|16602.69|16682.26|16602.26|8
1729326780000|2024-10-19 08:33:00|16682.55|16602.55|16681.97|16601.97|16682.55|16602.55|16681.97|16601.97|10
1729326790000|2024-10-19 08:33:10|16682.37|16602.37|16682.01|16602.01|16683.13|16603.13|16682.01|16602.01|10
1729326800000|2024-10-19 08:33:20|16681.61|16601.61|16682.74|16602.74|16682.74|16602.74|16681.31|16601.31|8
1729326810000|2024-10-19 08:33:30|16683.03|16603.03|16677.83|16597.83|16683.3|16603.3|16677.83|16597.83|9
1729326820000|2024-10-19 08:33:40|16677.82|16597.82|16677.63|16597.63|16677.96|16597.96|16677.4|16597.4|10
1729326830000|2024-10-19 08:33:50|16678.31|16598.31|16676.45|16596.45|16678.31|16598.31|16676.45|16596.45|9
1729326840000|2024-10-19 08:34:00|16676.42|16596.42|16676.29|16596.29|16676.42|16596.42|16675.78|16595.78|9
1729326850000|2024-10-19 08:34:10|16676.32|16596.32|16676.33|16596.33|16676.56|16596.56|16676.28|16596.28|9
1729326860000|2024-10-19 08:34:20|16677.28|16597.28|16676.29|16596.29|16677.28|16597.28|16676.29|16596.29|10
1729326870000|2024-10-19 08:34:30|16676.18|16596.18|16674.64|16594.64|16676.18|16596.18|16674.64|16594.64|10
1729326880000|2024-10-19 08:34:40|16674.5|16594.5|16674.76|16594.76|16674.79|16594.79|16674.46|16594.46|10
1729326890000|2024-10-19 08:34:50|16674.74|16594.74|16674.38|16594.38|16674.74|16594.74|16674.38|16594.38|10
1729326900000|2024-10-19 08:35:00|16674.21|16594.21|16674.24|16594.24|16674.41|16594.41|16674.2|16594.2|10
1729326910000|2024-10-19 08:35:10|16674.28|16594.28|16674.19|16594.19|16674.41|16594.41|16674.15|16594.15|9
1729326920000|2024-10-19 08:35:20|16674.15|16594.15|16674.21|16594.21|16674.39|16594.39|16674.06|16594.06|8
1729326930000|2024-10-19 08:35:30|16674.04|16594.04|16674.52|16594.52|16674.54|16594.54|16674.04|16594.04|10
1729326940000|2024-10-19 08:35:40|16674.39|16594.39|16674.28|16594.28|16674.39|16594.39|16673.84|16593.84|9
1729326950000|2024-10-19 08:35:50|16674.19|16594.19|16674.5|16594.5|16674.51|16594.51|16674.19|16594.19|9
1729326960000|2024-10-19 08:36:00|16674.48|16594.48|16674.92|16594.92|16674.92|16594.92|16674.37|16594.37|10
1729326970000|2024-10-19 08:36:10|16674.99|16594.99|16674.45|16594.45|16674.99|16594.99|16674.38|16594.38|9
1729326980000|2024-10-19 08:36:20|16674.43|16594.43|16673.34|16593.34|16674.43|16594.43|16673.34|16593.34|10
1729326990000|2024-10-19 08:36:30|16673.37|16593.37|16673.25|16593.25|16673.37|16593.37|16673.25|16593.25|5
1729327000000|2024-10-19 08:36:40|16673.23|16593.23|16673.58|16593.58|16673.92|16593.92|16673.23|16593.23|9
1729327010000|2024-10-19 08:36:50|16673.53|16593.53|16673.47|16593.47|16673.74|16593.74|16673.47|16593.47|10
1729327020000|2024-10-19 08:37:00|16673.49|16593.49|16672.98|16592.98|16673.49|16593.49|16672.98|16592.98|9
1729327030000|2024-10-19 08:37:10|16672.67|16592.67|16673.11|16593.11|16673.17|16593.17|16672.67|16592.67|9
1729327040000|2024-10-19 08:37:20|16673.13|16593.13|16672.94|16592.94|16673.19|16593.19|16672.94|16592.94|9
1729327050000|2024-10-19 08:37:30|16672.82|16592.82|16674.19|16594.19|16674.19|16594.19|16672.81|16592.81|10
1729327060000|2024-10-19 08:37:40|16673.73|16593.73|16673.14|16593.14|16673.79|16593.79|16673.05|16593.05|9
1729327070000|2024-10-19 08:37:50|16673.07|16593.07|16673.29|16593.29|16673.34|16593.34|16673.01|16593.01|10
1729327080000|2024-10-19 08:38:00|16673.01|16593.01|16674.59|16594.59|16674.59|16594.59|16673.01|16593.01|9
1729327090000|2024-10-19 08:38:10|16674.64|16594.64|16676.43|16596.43|16676.48|16596.48|16674.64|16594.64|10
1729327100000|2024-10-19 08:38:20|16676.47|16596.47|16677.32|16597.32|16677.32|16597.32|16676.47|16596.47|8
1729327110000|2024-10-19 08:38:30|16677.51|16597.51|16679.93|16599.93|16679.93|16599.93|16677.51|16597.51|9
1729327120000|2024-10-19 08:38:40|16679.41|16599.41|16679.06|16599.06|16679.47|16599.47|16678.98|16598.98|9
1729327130000|2024-10-19 08:38:50|16678.91|16598.91|16677.58|16597.58|16678.91|16598.91|16677.58|16597.58|10
1729327140000|2024-10-19 08:39:00|16677.47|16597.47|16676.63|16596.63|16677.47|16597.47|16676.61|16596.61|10
1729327150000|2024-10-19 08:39:10|16676.61|16596.61|16676.48|16596.48|16676.86|16596.86|16676.48|16596.48|8
1729327160000|2024-10-19 08:39:20|16676.38|16596.38|16676.26|16596.26|16676.6|16596.6|16676.26|16596.26|10
1729327170000|2024-10-19 08:39:30|16676.4|16596.4|16676.69|16596.69|16676.69|16596.69|16676.4|16596.4|10
1729327180000|2024-10-19 08:39:40|16676.73|16596.73|16677.02|16597.02|16677.02|16597.02|16676.72|16596.72|9
1729327190000|2024-10-19 08:39:50|16677.26|16597.26|16677.12|16597.12|16677.62|16597.62|16677.12|16597.12|8
1729327200000|2024-10-19 08:40:00|16677.09|16597.09|16676.58|16596.58|16677.09|16597.09|16676.57|16596.57|9
1729327210000|2024-10-19 08:40:10|16676.59|16596.59|16676.69|16596.69|16676.69|16596.69|16676.02|16596.02|9
1729327220000|2024-10-19 08:40:20|16676.68|16596.68|16676.76|16596.76|16676.81|16596.81|16676.66|16596.66|10
1729327230000|2024-10-19 08:40:30|16676.77|16596.77|16676.3|16596.3|16676.77|16596.77|16676.3|16596.3|10
1729327240000|2024-10-19 08:40:40|16676.19|16596.19|16677.39|16597.39|16677.39|16597.39|16676.19|16596.19|10
1729327250000|2024-10-19 08:40:50|16677.55|16597.55|16677.35|16597.35|16677.56|16597.56|16677.35|16597.35|10
1729327260000|2024-10-19 08:41:00|16677.24|16597.24|16677.95|16597.95|16678.37|16598.37|16676.95|16596.95|10
1729327270000|2024-10-19 08:41:10|16678.04|16598.04|16677.7|16597.7|16678.26|16598.26|16677.7|16597.7|10
1729327280000|2024-10-19 08:41:20|16677.76|16597.76|16678.97|16598.97|16678.97|16598.97|16677.76|16597.76|9
1729327290000|2024-10-19 08:41:30|16684.74|16604.74|16684.77|16604.77|16685.05|16605.05|16684.69|16604.69|10
1729327300000|2024-10-19 08:41:40|16684.66|16604.66|16684.17|16604.17|16684.66|16604.66|16683.97|16603.97|9
1729327310000|2024-10-19 08:41:50|16683.94|16603.94|16684.17|16604.17|16684.19|16604.19|16683.86|16603.86|10
1729327320000|2024-10-19 08:42:00|16683.95|16603.95|16683.04|16603.04|16684.06|16604.06|16682.96|16602.96|10
1729327330000|2024-10-19 08:42:10|16682.96|16602.96|16685.35|16605.35|16685.35|16605.35|16682.96|16602.96|10
1729327340000|2024-10-19 08:42:20|16685.57|16605.57|16685.68|16605.68|16686.23|16606.23|16685.53|16605.53|10
1729327350000|2024-10-19 08:42:30|16685.66|16605.66|16685.62|16605.62|16685.67|16605.67|16684.84|16604.84|10
1729327360000|2024-10-19 08:42:40|16685.69|16605.69|16685.2|16605.2|16685.69|16605.69|16685.13|16605.13|9
1729327370000|2024-10-19 08:42:50|16685.15|16605.15|16685.53|16605.53|16685.85|16605.85|16685.15|16605.15|10
1729327380000|2024-10-19 08:43:00|16685.71|16605.71|16685.4|16605.4|16685.77|16605.77|16685.4|16605.4|10
1729327390000|2024-10-19 08:43:10|16685.2|16605.2|16685.24|16605.24|16685.48|16605.48|16685.04|16605.04|10
1729327400000|2024-10-19 08:43:20|16685.22|16605.22|16685.16|16605.16|16685.23|16605.23|16685.07|16605.07|10
1729327410000|2024-10-19 08:43:30|16685.15|16605.15|16684.87|16604.87|16685.15|16605.15|16684.87|16604.87|10
1729327420000|2024-10-19 08:43:40|16684.78|16604.78|16684.9|16604.9|16684.91|16604.91|16684.65|16604.65|10
1729327430000|2024-10-19 08:43:50|16685.01|16605.01|16686.81|16606.81|16686.87|16606.87|16684.92|16604.92|8
1729327440000|2024-10-19 08:44:00|16686.74|16606.74|16686.34|16606.34|16686.8|16606.8|16686.34|16606.34|9
1729327450000|2024-10-19 08:44:10|16686.38|16606.38|16686.37|16606.37|16686.57|16606.57|16686.37|16606.37|9
1729327460000|2024-10-19 08:44:20|16686.32|16606.32|16686.95|16606.95|16686.95|16606.95|16686.32|16606.32|9
1729327470000|2024-10-19 08:44:30|16686.92|16606.92|16685.86|16605.86|16686.92|16606.92|16685.58|16605.58|10
1729327480000|2024-10-19 08:44:40|16686.05|16606.05|16686.5|16606.5|16686.51|16606.51|16686.05|16606.05|7
1729327490000|2024-10-19 08:44:50|16686.41|16606.41|16687.28|16607.28|16687.48|16607.48|16686.41|16606.41|9
1729327500000|2024-10-19 08:45:00|16687.58|16607.58|16689.27|16609.27|16689.27|16609.27|16687.58|16607.58|10
1729327510000|2024-10-19 08:45:10|16689.4|16609.4|16689.24|16609.24|16689.6|16609.6|16689.24|16609.24|9
1729327520000|2024-10-19 08:45:20|16689.39|16609.39|16687.88|16607.88|16689.69|16609.69|16687.79|16607.79|10
1729327530000|2024-10-19 08:45:30|16687.69|16607.69|16689.72|16609.72|16689.72|16609.72|16687.65|16607.65|10
1729327540000|2024-10-19 08:45:40|16689.81|16609.81|16689.75|16609.75|16689.85|16609.85|16689.75|16609.75|8
1729327550000|2024-10-19 08:45:50|16689.76|16609.76|16691.66|16611.66|16691.68|16611.68|16689.63|16609.63|10
1729327560000|2024-10-19 08:46:00|16691.72|16611.72|16693.28|16613.28|16693.36|16613.36|16691.72|16611.72|9
1729327570000|2024-10-19 08:46:10|16693.29|16613.29|16693.63|16613.63|16693.66|16613.66|16693.28|16613.28|9
1729327580000|2024-10-19 08:46:20|16693.72|16613.72|16691.73|16611.73|16693.8|16613.8|16691.73|16611.73|10
1729327590000|2024-10-19 08:46:30|16691.76|16611.76|16694.02|16614.02|16694.14|16614.14|16691.76|16611.76|9
1729327600000|2024-10-19 08:46:40|16693.85|16613.85|16693.66|16613.66|16693.85|16613.85|16693.64|16613.64|7
1729327610000|2024-10-19 08:46:50|16693.7|16613.7|16694.09|16614.09|16694.09|16614.09|16693.7|16613.7|9
1729327620000|2024-10-19 08:47:00|16694.14|16614.14|16694.5|16614.5|16694.5|16614.5|16694.14|16614.14|9
1729327630000|2024-10-19 08:47:10|16694.45|16614.45|16695.48|16615.48|16695.48|16615.48|16694.39|16614.39|10
1729327640000|2024-10-19 08:47:20|16695.62|16615.62|16695.79|16615.79|16695.88|16615.88|16695.62|16615.62|10
1729327650000|2024-10-19 08:47:30|16695.82|16615.82|16696.89|16616.89|16696.89|16616.89|16695.82|16615.82|9
1729327660000|2024-10-19 08:47:40|16696.91|16616.91|16695.76|16615.76|16696.97|16616.97|16695.76|16615.76|7
1729327670000|2024-10-19 08:47:50|16695.54|16615.54|16695.67|16615.67|16695.87|16615.87|16695.54|16615.54|10
1729327680000|2024-10-19 08:48:00|16695.43|16615.43|16691.63|16611.63|16695.43|16615.43|16691.63|16611.63|9
1729327690000|2024-10-19 08:48:10|16690.68|16610.68|16689.52|16609.52|16690.68|16610.68|16689.52|16609.52|10
1729327700000|2024-10-19 08:48:20|16689.51|16609.51|16689.85|16609.85|16689.85|16609.85|16689.51|16609.51|10
1729327710000|2024-10-19 08:48:30|16689.9|16609.9|16689.94|16609.94|16689.98|16609.98|16689.73|16609.73|8
1729327720000|2024-10-19 08:48:40|16689.93|16609.93|16689.51|16609.51|16689.93|16609.93|16689.51|16609.51|8
1729327730000|2024-10-19 08:48:50|16689.53|16609.53|16689.69|16609.69|16689.7|16609.7|16689.48|16609.48|9
1729327740000|2024-10-19 08:49:00|16689.64|16609.64|16689.41|16609.41|16689.64|16609.64|16689.27|16609.27|9
1729327750000|2024-10-19 08:49:10|16689.32|16609.32|16689.46|16609.46|16689.46|16609.46|16689.32|16609.32|8
1729327760000|2024-10-19 08:49:20|16689.33|16609.33|16689.4|16609.4|16689.46|16609.46|16689.33|16609.33|8
1729327770000|2024-10-19 08:49:30|16689.42|16609.42|16689.49|16609.49|16689.49|16609.49|16689.39|16609.39|9
1729327780000|2024-10-19 08:49:40|16689.5|16609.5|16689.01|16609.01|16689.5|16609.5|16688.93|16608.93|10
1729327790000|2024-10-19 08:49:50|16689.13|16609.13|16688.94|16608.94|16689.13|16609.13|16688.77|16608.77|9
1729327800000|2024-10-19 08:50:00|16688.87|16608.87|16688.89|16608.89|16689.07|16609.07|16688.8|16608.8|10
1729327810000|2024-10-19 08:50:10|16688.92|16608.92|16689.11|16609.11|16689.28|16609.28|16688.92|16608.92|8
1729327820000|2024-10-19 08:50:20|16689.03|16609.03|16689.21|16609.21|16689.24|16609.24|16688.88|16608.88|10
1729327830000|2024-10-19 08:50:30|16689.17|16609.17|16688.91|16608.91|16689.17|16609.17|16688.68|16608.68|10
1729327840000|2024-10-19 08:50:40|16689.1|16609.1|16688.51|16608.51|16689.1|16609.1|16688.5|16608.5|8
1729327850000|2024-10-19 08:50:50|16688.3|16608.3|16688.74|16608.74|16688.74|16608.74|16687.91|16607.91|10
1729327860000|2024-10-19 08:51:00|16688.79|16608.79|16683.82|16603.82|16688.97|16608.97|16683.77|16603.77|9
1729327870000|2024-10-19 08:51:10|16683.89|16603.89|16684.74|16604.74|16684.74|16604.74|16683.89|16603.89|10
1729327880000|2024-10-19 08:51:20|16684.77|16604.77|16684.56|16604.56|16684.94|16604.94|16684.4|16604.4|10
1729327890000|2024-10-19 08:51:30|16684.51|16604.51|16684.39|16604.39|16684.52|16604.52|16684.35|16604.35|9
1729327900000|2024-10-19 08:51:40|16684.33|16604.33|16684.37|16604.37|16684.37|16604.37|16684|16604|8
1729327910000|2024-10-19 08:51:50|16684.38|16604.38|16683.86|16603.86|16684.38|16604.38|16683.59|16603.59|10
1729327920000|2024-10-19 08:52:00|16683.6|16603.6|16683.18|16603.18|16683.6|16603.6|16683.15|16603.15|10
1729327930000|2024-10-19 08:52:10|16682.97|16602.97|16682.98|16602.98|16683.03|16603.03|16682.77|16602.77|10
1729327940000|2024-10-19 08:52:20|16682.99|16602.99|16682.53|16602.53|16682.99|16602.99|16682.38|16602.38|9
1729327950000|2024-10-19 08:52:30|16682.52|16602.52|16682.33|16602.33|16682.57|16602.57|16682.33|16602.33|8
1729327960000|2024-10-19 08:52:40|16682.32|16602.32|16687.26|16607.26|16687.32|16607.32|16682.32|16602.32|9
1729327970000|2024-10-19 08:52:50|16683.5|16603.5|16685.1|16605.1|16686.14|16606.14|16683.48|16603.48|10
1729327980000|2024-10-19 08:53:00|16684.46|16604.46|16686.73|16606.73|16686.73|16606.73|16683.94|16603.94|10
1729327990000|2024-10-19 08:53:10|16686.83|16606.83|16686.77|16606.77|16687.29|16607.29|16686.77|16606.77|9
1729328000000|2024-10-19 08:53:20|16686.92|16606.92|16686.54|16606.54|16686.92|16606.92|16686.28|16606.28|10
1729328010000|2024-10-19 08:53:30|16686.51|16606.51|16684.27|16604.27|16686.51|16606.51|16684.27|16604.27|10
1729328020000|2024-10-19 08:53:40|16684.26|16604.26|16684.77|16604.77|16684.77|16604.77|16684.26|16604.26|9
1729328030000|2024-10-19 08:53:50|16684.9|16604.9|16685.47|16605.47|16685.47|16605.47|16684.9|16604.9|10
1729328040000|2024-10-19 08:54:00|16685.48|16605.48|16686.52|16606.52|16686.53|16606.53|16685.48|16605.48|10
1729328050000|2024-10-19 08:54:10|16686.45|16606.45|16686.47|16606.47|16686.64|16606.64|16686.38|16606.38|10
1729328060000|2024-10-19 08:54:20|16686.65|16606.65|16686.45|16606.45|16686.92|16606.92|16686.45|16606.45|8
1729328070000|2024-10-19 08:54:30|16686.38|16606.38|16685.56|16605.56|16686.38|16606.38|16685.56|16605.56|10
1729328080000|2024-10-19 08:54:40|16685.52|16605.52|16685.08|16605.08|16685.52|16605.52|16685.08|16605.08|8
1729328090000|2024-10-19 08:54:50|16685.05|16605.05|16684.7|16604.7|16685.05|16605.05|16684.7|16604.7|9
1729328100000|2024-10-19 08:55:00|16684.68|16604.68|16683.38|16603.38|16684.68|16604.68|16683.38|16603.38|9
1729328110000|2024-10-19 08:55:10|16683.45|16603.45|16683.29|16603.29|16683.89|16603.89|16683.29|16603.29|10
1729328120000|2024-10-19 08:55:20|16683.26|16603.26|16683.35|16603.35|16683.35|16603.35|16683.03|16603.03|10
1729328130000|2024-10-19 08:55:30|16683.34|16603.34|16683.26|16603.26|16683.36|16603.36|16682.9|16602.9|10
1729328140000|2024-10-19 08:55:40|16683.02|16603.02|16683.52|16603.52|16683.52|16603.52|16683.02|16603.02|10
1729328150000|2024-10-19 08:55:50|16683.46|16603.46|16683.72|16603.72|16683.91|16603.91|16682.84|16602.84|10
1729328160000|2024-10-19 08:56:00|16683.9|16603.9|16683.83|16603.83|16683.94|16603.94|16683.74|16603.74|9
1729328170000|2024-10-19 08:56:10|16683.86|16603.86|16682.52|16602.52|16683.86|16603.86|16682.52|16602.52|10
1729328180000|2024-10-19 08:56:20|16682.44|16602.44|16681.61|16601.61|16682.49|16602.49|16681.59|16601.59|10
1729328190000|2024-10-19 08:56:30|16681.78|16601.78|16681.69|16601.69|16681.8|16601.8|16681.33|16601.33|9
1729328200000|2024-10-19 08:56:40|16681.71|16601.71|16682.44|16602.44|16682.44|16602.44|16681.71|16601.71|9
1729328210000|2024-10-19 08:56:50|16682.41|16602.41|16682.13|16602.13|16682.41|16602.41|16681.98|16601.98|8
1729328220000|2024-10-19 08:57:00|16682.11|16602.11|16682.35|16602.35|16682.47|16602.47|16682.08|16602.08|10
1729328230000|2024-10-19 08:57:10|16682.25|16602.25|16683.99|16603.99|16683.99|16603.99|16682.25|16602.25|9
1729328240000|2024-10-19 08:57:20|16684.05|16604.05|16685.19|16605.19|16685.49|16605.49|16684.05|16604.05|8
1729328250000|2024-10-19 08:57:30|16685.2|16605.2|16685.2|16605.2|16685.2|16605.2|16684.78|16604.78|9
1729328260000|2024-10-19 08:57:40|16685.23|16605.23|16685.2|16605.2|16685.28|16605.28|16685.11|16605.11|9
1729328270000|2024-10-19 08:57:50|16685.21|16605.21|16685.35|16605.35|16685.45|16605.45|16685.21|16605.21|8
1729328280000|2024-10-19 08:58:00|16685.36|16605.36|16685|16605|16685.36|16605.36|16684.98|16604.98|10
1729328290000|2024-10-19 08:58:10|16685.03|16605.03|16685.13|16605.13|16685.31|16605.31|16685.03|16605.03|7
1729328300000|2024-10-19 08:58:20|16685.08|16605.08|16685.34|16605.34|16685.34|16605.34|16684.83|16604.83|9
1729328310000|2024-10-19 08:58:30|16684.3|16604.3|16683.57|16603.57|16684.3|16604.3|16683.24|16603.24|10
1729328320000|2024-10-19 08:58:40|16683.62|16603.62|16683.92|16603.92|16683.92|16603.92|16683.62|16603.62|8
1729328330000|2024-10-19 08:58:50|16683.9|16603.9|16684.13|16604.13|16684.13|16604.13|16683.9|16603.9|7
1729328340000|2024-10-19 08:59:00|16684.11|16604.11|16685.71|16605.71|16685.71|16605.71|16683.9|16603.9|10
1729328350000|2024-10-19 08:59:10|16685.56|16605.56|16685.08|16605.08|16685.56|16605.56|16685.08|16605.08|9
1729328360000|2024-10-19 08:59:20|16685.09|16605.09|16685.29|16605.29|16685.44|16605.44|16685.09|16605.09|10
1729328370000|2024-10-19 08:59:30|16685.27|16605.27|16684.82|16604.82|16685.27|16605.27|16684.6|16604.6|9
1729328380000|2024-10-19 08:59:40|16684.92|16604.92|16685.5|16605.5|16685.5|16605.5|16684.92|16604.92|8
1729328390000|2024-10-19 08:59:50|16685.47|16605.47|16685.3|16605.3|16685.47|16605.47|16685.27|16605.27|10
1729328400000|2024-10-19 09:00:00|16685.37|16605.37|16685.79|16605.79|16685.79|16605.79|16685.3|16605.3|8
1729328410000|2024-10-19 09:00:10|16685.92|16605.92|16685.41|16605.41|16686|16606|16685.41|16605.41|9
1729328420000|2024-10-19 09:00:20|16685.38|16605.38|16684.73|16604.73|16685.38|16605.38|16684.73|16604.73|10
1729328430000|2024-10-19 09:00:30|16684.74|16604.74|16684.99|16604.99|16685.01|16605.01|16684.72|16604.72|10
1729328440000|2024-10-19 09:00:40|16683.64|16603.64|16683.36|16603.36|16683.69|16603.69|16683.32|16603.32|9
1729328450000|2024-10-19 09:00:50|16683.35|16603.35|16678.65|16598.65|16683.6|16603.6|16678.62|16598.62|9
1729328460000|2024-10-19 09:01:00|16678.66|16598.66|16678.75|16598.75|16678.75|16598.75|16678.6|16598.6|10
1729328470000|2024-10-19 09:01:10|16678.74|16598.74|16679.44|16599.44|16679.44|16599.44|16678.74|16598.74|10
1729328480000|2024-10-19 09:01:20|16679.65|16599.65|16680.19|16600.19|16680.31|16600.31|16679.65|16599.65|10
1729328490000|2024-10-19 09:01:30|16680.24|16600.24|16680.72|16600.72|16680.72|16600.72|16680.23|16600.23|9
1729328500000|2024-10-19 09:01:40|16680.71|16600.71|16681.6|16601.6|16681.6|16601.6|16680.71|16600.71|9
1729328510000|2024-10-19 09:01:50|16681.47|16601.47|16681.14|16601.14|16682.08|16602.08|16681.14|16601.14|9
1729328520000|2024-10-19 09:02:00|16681.26|16601.26|16680.82|16600.82|16681.26|16601.26|16680.64|16600.64|9
1729328530000|2024-10-19 09:02:10|16680.86|16600.86|16681.01|16601.01|16681.17|16601.17|16680.65|16600.65|7
1729328540000|2024-10-19 09:02:20|16680.91|16600.91|16680.97|16600.97|16681.09|16601.09|16680.91|16600.91|9
1729328550000|2024-10-19 09:02:30|16681.01|16601.01|16680.09|16600.09|16681.01|16601.01|16680.09|16600.09|9
1729328560000|2024-10-19 09:02:40|16680.08|16600.08|16680.19|16600.19|16680.33|16600.33|16680.08|16600.08|9
1729328570000|2024-10-19 09:02:50|16680.13|16600.13|16680.17|16600.17|16680.17|16600.17|16679.81|16599.81|8
1729328580000|2024-10-19 09:03:00|16680.06|16600.06|16680.49|16600.49|16680.5|16600.5|16680.06|16600.06|8
1729328590000|2024-10-19 09:03:10|16680.52|16600.52|16680.34|16600.34|16680.52|16600.52|16680.34|16600.34|10
1729328600000|2024-10-19 09:03:20|16680.65|16600.65|16681.39|16601.39|16681.39|16601.39|16680.64|16600.64|9
1729328610000|2024-10-19 09:03:30|16681.38|16601.38|16681.2|16601.2|16681.47|16601.47|16681.2|16601.2|9
1729328620000|2024-10-19 09:03:40|16681.19|16601.19|16681.5|16601.5|16681.55|16601.55|16681.19|16601.19|9
1729328630000|2024-10-19 09:03:50|16681.52|16601.52|16681.67|16601.67|16681.67|16601.67|16681.45|16601.45|10
1729328640000|2024-10-19 09:04:00|16681.62|16601.62|16681.63|16601.63|16681.63|16601.63|16681.48|16601.48|9
1729328650000|2024-10-19 09:04:10|16681.67|16601.67|16681.94|16601.94|16682.09|16602.09|16681.3|16601.3|10
1729328660000|2024-10-19 09:04:20|16681.92|16601.92|16681.99|16601.99|16682.27|16602.27|16681.92|16601.92|10
1729328670000|2024-10-19 09:04:30|16682.01|16602.01|16681.97|16601.97|16682.36|16602.36|16681.96|16601.96|8
1729328680000|2024-10-19 09:04:40|16681.93|16601.93|16682.08|16602.08|16682.38|16602.38|16681.93|16601.93|9
1729328690000|2024-10-19 09:04:50|16682.03|16602.03|16682.22|16602.22|16682.3|16602.3|16682.03|16602.03|9
1729328700000|2024-10-19 09:05:00|16682.56|16602.56|16682.66|16602.66|16682.83|16602.83|16682.53|16602.53|10
1729328710000|2024-10-19 09:05:10|16682.48|16602.48|16682.43|16602.43|16682.51|16602.51|16682.28|16602.28|10
1729328720000|2024-10-19 09:05:20|16682.5|16602.5|16682.33|16602.33|16682.69|16602.69|16682.33|16602.33|10
1729328730000|2024-10-19 09:05:30|16682.35|16602.35|16682.79|16602.79|16682.79|16602.79|16682.35|16602.35|9
1729328740000|2024-10-19 09:05:40|16682.87|16602.87|16682.94|16602.94|16683.09|16603.09|16682.87|16602.87|9
1729328750000|2024-10-19 09:05:50|16682.92|16602.92|16683.27|16603.27|16683.34|16603.34|16682.92|16602.92|9
1729328760000|2024-10-19 09:06:00|16683.32|16603.32|16683.33|16603.33|16683.43|16603.43|16683.3|16603.3|7
1729328770000|2024-10-19 09:06:10|16683.17|16603.17|16686.32|16606.32|16686.44|16606.44|16683.04|16603.04|10
1729328780000|2024-10-19 09:06:20|16686.16|16606.16|16686.37|16606.37|16686.37|16606.37|16685.05|16605.05|10
1729328790000|2024-10-19 09:06:30|16688.16|16608.16|16688.09|16608.09|16688.23|16608.23|16688.09|16608.09|8
1729328800000|2024-10-19 09:06:40|16688.1|16608.1|16688.09|16608.09|16688.1|16608.1|16687.94|16607.94|10
1729328810000|2024-10-19 09:06:50|16688.22|16608.22|16688.92|16608.92|16689.13|16609.13|16688.22|16608.22|10
1729328820000|2024-10-19 09:07:00|16689.01|16609.01|16685.43|16605.43|16689.01|16609.01|16685.41|16605.41|9
1729328830000|2024-10-19 09:07:10|16685.53|16605.53|16685.5|16605.5|16685.61|16605.61|16685.39|16605.39|9
1729328840000|2024-10-19 09:07:20|16685.43|16605.43|16685.52|16605.52|16685.54|16605.54|16685.37|16605.37|10
1729328850000|2024-10-19 09:07:30|16685.54|16605.54|16685.8|16605.8|16685.8|16605.8|16685.42|16605.42|10
1729328860000|2024-10-19 09:07:40|16685.7|16605.7|16685.7|16605.7|16685.71|16605.71|16685.52|16605.52|8
1729328870000|2024-10-19 09:07:50|16685.86|16605.86|16686.08|16606.08|16686.11|16606.11|16685.82|16605.82|9
1729328880000|2024-10-19 09:08:00|16686.13|16606.13|16684.47|16604.47|16686.4|16606.4|16684.47|16604.47|10
1729328890000|2024-10-19 09:08:10|16684.31|16604.31|16684.64|16604.64|16684.67|16604.67|16684.31|16604.31|9
1729328900000|2024-10-19 09:08:20|16684.63|16604.63|16684.7|16604.7|16684.73|16604.73|16684.63|16604.63|7
1729328910000|2024-10-19 09:08:30|16684.98|16604.98|16684.96|16604.96|16685|16605|16684.63|16604.63|10
1729328920000|2024-10-19 09:08:40|16684.79|16604.79|16685.12|16605.12|16685.17|16605.17|16684.76|16604.76|8
1729328930000|2024-10-19 09:08:50|16685.16|16605.16|16684.62|16604.62|16685.19|16605.19|16684.62|16604.62|9
1729328940000|2024-10-19 09:09:00|16684.65|16604.65|16684.97|16604.97|16684.97|16604.97|16684.65|16604.65|9
1729328950000|2024-10-19 09:09:10|16685|16605|16686.3|16606.3|16686.35|16606.35|16684.89|16604.89|10
1729328960000|2024-10-19 09:09:20|16686.34|16606.34|16686.64|16606.64|16686.69|16606.69|16686.34|16606.34|9
1729328970000|2024-10-19 09:09:30|16686.56|16606.56|16686.05|16606.05|16686.56|16606.56|16686.05|16606.05|9
1729328980000|2024-10-19 09:09:40|16686.01|16606.01|16686.23|16606.23|16686.28|16606.28|16686.01|16606.01|9
1729328990000|2024-10-19 09:09:50|16685.96|16605.96|16685.97|16605.97|16686.1|16606.1|16685.71|16605.71|10
1729329000000|2024-10-19 09:10:00|16686.01|16606.01|16682.94|16602.94|16687.13|16607.13|16682.5|16602.5|10
1729329010000|2024-10-19 09:10:10|16682.75|16602.75|16682.37|16602.37|16682.89|16602.89|16682.37|16602.37|10
1729329020000|2024-10-19 09:10:20|16682.47|16602.47|16680.91|16600.91|16682.47|16602.47|16680.91|16600.91|10
1729329030000|2024-10-19 09:10:30|16680.66|16600.66|16680.48|16600.48|16680.66|16600.66|16680.41|16600.41|8
1729329040000|2024-10-19 09:10:40|16680.51|16600.51|16680.24|16600.24|16680.57|16600.57|16680.24|16600.24|10
1729329050000|2024-10-19 09:10:50|16680.3|16600.3|16679.64|16599.64|16680.3|16600.3|16679.49|16599.49|9
1729329060000|2024-10-19 09:11:00|16679.62|16599.62|16679.98|16599.98|16680.24|16600.24|16679.61|16599.61|10
1729329070000|2024-10-19 09:11:10|16679.85|16599.85|16679.75|16599.75|16680.17|16600.17|16679.71|16599.71|9
1729329080000|2024-10-19 09:11:20|16680.46|16600.46|16681.32|16601.32|16681.4|16601.4|16680.46|16600.46|10
1729329090000|2024-10-19 09:11:30|16681.3|16601.3|16681.66|16601.66|16681.85|16601.85|16681.26|16601.26|10
1729329100000|2024-10-19 09:11:40|16681.86|16601.86|16682.05|16602.05|16682.08|16602.08|16681.86|16601.86|8
1729329110000|2024-10-19 09:11:50|16681.99|16601.99|16682.04|16602.04|16682.04|16602.04|16681.97|16601.97|8
1729329120000|2024-10-19 09:12:00|16682.06|16602.06|16681.78|16601.78|16682.06|16602.06|16681.77|16601.77|8
1729329130000|2024-10-19 09:12:10|16681.91|16601.91|16682|16602|16682.1|16602.1|16681.78|16601.78|9
1729329140000|2024-10-19 09:12:20|16681.7|16601.7|16682.33|16602.33|16682.33|16602.33|16681.7|16601.7|10
1729329150000|2024-10-19 09:12:30|16682.47|16602.47|16683.1|16603.1|16683.1|16603.1|16682.47|16602.47|9
1729329160000|2024-10-19 09:12:40|16683.14|16603.14|16682.88|16602.88|16683.19|16603.19|16682.83|16602.83|10
1729329170000|2024-10-19 09:12:50|16683.04|16603.04|16683.55|16603.55|16683.67|16603.67|16683.01|16603.01|10
1729329180000|2024-10-19 09:13:00|16683.33|16603.33|16682.94|16602.94|16683.33|16603.33|16682.94|16602.94|8
1729329190000|2024-10-19 09:13:10|16682.95|16602.95|16682.82|16602.82|16683.24|16603.24|16682.74|16602.74|8
1729329200000|2024-10-19 09:13:20|16682.76|16602.76|16683.69|16603.69|16683.69|16603.69|16682.73|16602.73|10
1729329210000|2024-10-19 09:13:30|16683.66|16603.66|16683.47|16603.47|16683.86|16603.86|16683.47|16603.47|10
1729329220000|2024-10-19 09:13:40|16683.63|16603.63|16684.67|16604.67|16684.67|16604.67|16683.63|16603.63|10
1729329230000|2024-10-19 09:13:50|16684.69|16604.69|16684.47|16604.47|16684.69|16604.69|16684.24|16604.24|10
1729329240000|2024-10-19 09:14:00|16683.47|16603.47|16682.24|16602.24|16683.47|16603.47|16682.04|16602.04|10
1729329250000|2024-10-19 09:14:10|16682.32|16602.32|16682.46|16602.46|16682.64|16602.64|16682.32|16602.32|9
1729329260000|2024-10-19 09:14:20|16682.45|16602.45|16683.29|16603.29|16683.35|16603.35|16682.45|16602.45|10
1729329270000|2024-10-19 09:14:30|16683.48|16603.48|16683.36|16603.36|16683.55|16603.55|16683.36|16603.36|10
1729329280000|2024-10-19 09:14:40|16686.97|16606.97|16690.74|16610.74|16690.74|16610.74|16686.97|16606.97|10
1729329290000|2024-10-19 09:14:50|16690.82|16610.82|16690.55|16610.55|16690.92|16610.92|16690.55|16610.55|9
1729329300000|2024-10-19 09:15:00|16690.52|16610.52|16690.51|16610.51|16690.64|16610.64|16690.37|16610.37|8
1729329310000|2024-10-19 09:15:10|16690.53|16610.53|16690.52|16610.52|16690.59|16610.59|16690.35|16610.35|8
1729329320000|2024-10-19 09:15:20|16690.51|16610.51|16690.66|16610.66|16690.73|16610.73|16690.51|16610.51|9
1729329330000|2024-10-19 09:15:30|16690.67|16610.67|16690.46|16610.46|16690.71|16610.71|16690.46|16610.46|8
1729329340000|2024-10-19 09:15:40|16690.33|16610.33|16690.24|16610.24|16690.33|16610.33|16690.17|16610.17|10
1729329350000|2024-10-19 09:15:50|16690.44|16610.44|16690.77|16610.77|16690.77|16610.77|16690.44|16610.44|8
1729329360000|2024-10-19 09:16:00|16690.78|16610.78|16690.77|16610.77|16690.78|16610.78|16690.66|16610.66|9
1729329370000|2024-10-19 09:16:10|16690.89|16610.89|16692.25|16612.25|16692.25|16612.25|16690.78|16610.78|9
1729329380000|2024-10-19 09:16:20|16692.01|16612.01|16692.37|16612.37|16692.37|16612.37|16691.87|16611.87|9
1729329390000|2024-10-19 09:16:30|16692.39|16612.39|16692.17|16612.17|16692.41|16612.41|16692.17|16612.17|9
1729329400000|2024-10-19 09:16:40|16692.37|16612.37|16691.97|16611.97|16692.45|16612.45|16691.93|16611.93|9
1729329410000|2024-10-19 09:16:50|16691.96|16611.96|16692.69|16612.69|16692.7|16612.7|16691.9|16611.9|8
1729329420000|2024-10-19 09:17:00|16692.74|16612.74|16692.83|16612.83|16692.83|16612.83|16692.74|16612.74|6
1729329430000|2024-10-19 09:17:10|16692.84|16612.84|16693.04|16613.04|16693.07|16613.07|16692.84|16612.84|9
1729329440000|2024-10-19 09:17:20|16693.02|16613.02|16692.76|16612.76|16693.18|16613.18|16692.67|16612.67|10
1729329450000|2024-10-19 09:17:30|16692.75|16612.75|16692.97|16612.97|16693.02|16613.02|16692.72|16612.72|7
1729329460000|2024-10-19 09:17:40|16692.91|16612.91|16692.52|16612.52|16692.91|16612.91|16692.44|16612.44|9
1729329470000|2024-10-19 09:17:50|16692.49|16612.49|16692.45|16612.45|16692.52|16612.52|16692.3|16612.3|10
1729329480000|2024-10-19 09:18:00|16692.46|16612.46|16692.41|16612.41|16692.46|16612.46|16692.33|16612.33|8
1729329490000|2024-10-19 09:18:10|16692.42|16612.42|16691.72|16611.72|16692.42|16612.42|16691.72|16611.72|9
1729329500000|2024-10-19 09:18:20|16691.61|16611.61|16691.43|16611.43|16691.86|16611.86|16691.43|16611.43|10
1729329510000|2024-10-19 09:18:30|16691.93|16611.93|16690.97|16610.97|16691.93|16611.93|16690.97|16610.97|10
1729329520000|2024-10-19 09:18:40|16690.86|16610.86|16689.4|16609.4|16690.86|16610.86|16689.4|16609.4|10
1729329530000|2024-10-19 09:18:50|16689.25|16609.25|16689.2|16609.2|16689.25|16609.25|16689.04|16609.04|9
1729329540000|2024-10-19 09:19:00|16689.19|16609.19|16688.92|16608.92|16689.35|16609.35|16688.91|16608.91|9
1729329550000|2024-10-19 09:19:10|16688.87|16608.87|16688.68|16608.68|16688.97|16608.97|16688.68|16608.68|9
1729329560000|2024-10-19 09:19:20|16688.59|16608.59|16687.1|16607.1|16688.59|16608.59|16686.94|16606.94|8
1729329570000|2024-10-19 09:19:30|16687.15|16607.15|16686.87|16606.87|16687.24|16607.24|16686.87|16606.87|10
1729329580000|2024-10-19 09:19:40|16686.78|16606.78|16686.38|16606.38|16686.78|16606.78|16686.01|16606.01|10
1729329590000|2024-10-19 09:19:50|16686.35|16606.35|16686.39|16606.39|16686.41|16606.41|16686.3|16606.3|8
1729329600000|2024-10-19 09:20:00|16686.42|16606.42|16685.45|16605.45|16686.42|16606.42|16685.45|16605.45|10
1729329610000|2024-10-19 09:20:10|16685.42|16605.42|16683.73|16603.73|16685.42|16605.42|16683.73|16603.73|9
1729329620000|2024-10-19 09:20:20|16683.7|16603.7|16682.22|16602.22|16683.79|16603.79|16682.22|16602.22|10
1729329630000|2024-10-19 09:20:30|16682.28|16602.28|16682.27|16602.27|16682.7|16602.7|16681.98|16601.98|10
1729329640000|2024-10-19 09:20:40|16682.36|16602.36|16682.81|16602.81|16682.81|16602.81|16682.34|16602.34|7
1729329650000|2024-10-19 09:20:50|16682.84|16602.84|16683.19|16603.19|16683.25|16603.25|16682.84|16602.84|10
1729329660000|2024-10-19 09:21:00|16683.16|16603.16|16681.13|16601.13|16683.16|16603.16|16679.47|16599.47|10
1729329670000|2024-10-19 09:21:10|16681.3|16601.3|16681.72|16601.72|16681.72|16601.72|16681.04|16601.04|10
1729329680000|2024-10-19 09:21:20|16681.48|16601.48|16681.74|16601.74|16681.78|16601.78|16681.48|16601.48|9
1729329690000|2024-10-19 09:21:30|16681.76|16601.76|16682.58|16602.58|16682.63|16602.63|16681.76|16601.76|9
1729329700000|2024-10-19 09:21:40|16682.55|16602.55|16684.17|16604.17|16684.17|16604.17|16682.52|16602.52|9
1729329710000|2024-10-19 09:21:50|16684.32|16604.32|16684.19|16604.19|16684.54|16604.54|16684.19|16604.19|10
1729329720000|2024-10-19 09:22:00|16684.15|16604.15|16683.29|16603.29|16684.15|16604.15|16683.29|16603.29|10
1729329730000|2024-10-19 09:22:10|16683.35|16603.35|16683.24|16603.24|16683.55|16603.55|16683.24|16603.24|9
1729329740000|2024-10-19 09:22:20|16683.23|16603.23|16683.56|16603.56|16683.65|16603.65|16683.23|16603.23|10
1729329750000|2024-10-19 09:22:30|16683.63|16603.63|16683.08|16603.08|16683.63|16603.63|16682.98|16602.98|9
1729329760000|2024-10-19 09:22:40|16683.14|16603.14|16683.04|16603.04|16683.16|16603.16|16682.98|16602.98|8
1729329770000|2024-10-19 09:22:50|16683.03|16603.03|16683.63|16603.63|16683.63|16603.63|16683.01|16603.01|10
1729329780000|2024-10-19 09:23:00|16683.67|16603.67|16683.74|16603.74|16683.81|16603.81|16683.62|16603.62|10
1729329790000|2024-10-19 09:23:10|16683.73|16603.73|16683.45|16603.45|16683.73|16603.73|16683.44|16603.44|10
1729329800000|2024-10-19 09:23:20|16683.42|16603.42|16683.19|16603.19|16683.42|16603.42|16683.16|16603.16|10
1729329810000|2024-10-19 09:23:30|16683.16|16603.16|16683.21|16603.21|16683.3|16603.3|16683.1|16603.1|8
1729329820000|2024-10-19 09:23:40|16683.2|16603.2|16683.82|16603.82|16683.83|16603.83|16683.2|16603.2|8
1729329830000|2024-10-19 09:23:50|16683.72|16603.72|16683.64|16603.64|16683.72|16603.72|16683.63|16603.63|8
1729329840000|2024-10-19 09:24:00|16683.62|16603.62|16684.37|16604.37|16684.4|16604.4|16683.62|16603.62|8
1729329850000|2024-10-19 09:24:10|16684.41|16604.41|16684.62|16604.62|16684.79|16604.79|16684.41|16604.41|10
1729329860000|2024-10-19 09:24:20|16684.42|16604.42|16684.62|16604.62|16684.62|16604.62|16684.12|16604.12|10
1729329870000|2024-10-19 09:24:30|16684.74|16604.74|16684.62|16604.62|16684.92|16604.92|16684.53|16604.53|10
1729329880000|2024-10-19 09:24:40|16684.65|16604.65|16684.79|16604.79|16684.94|16604.94|16684.64|16604.64|10
1729329890000|2024-10-19 09:24:50|16684.74|16604.74|16685.07|16605.07|16685.14|16605.14|16684.54|16604.54|10
1729329900000|2024-10-19 09:25:00|16685.13|16605.13|16684.83|16604.83|16685.17|16605.17|16684.74|16604.74|10
1729329910000|2024-10-19 09:25:10|16685.18|16605.18|16685.35|16605.35|16685.46|16605.46|16685.1|16605.1|10
1729329920000|2024-10-19 09:25:20|16685.47|16605.47|16685.45|16605.45|16685.71|16605.71|16685.45|16605.45|10
1729329930000|2024-10-19 09:25:30|16685.39|16605.39|16688.3|16608.3|16688.3|16608.3|16685.36|16605.36|10
1729329940000|2024-10-19 09:25:40|16688.36|16608.36|16690.06|16610.06|16690.08|16610.08|16688.36|16608.36|10
1729329950000|2024-10-19 09:25:50|16690.05|16610.05|16688.61|16608.61|16690.3|16610.3|16688.61|16608.61|10
1729329960000|2024-10-19 09:26:00|16688.41|16608.41|16684.66|16604.66|16688.41|16608.41|16684.66|16604.66|9
1729329970000|2024-10-19 09:26:10|16684.6|16604.6|16683.43|16603.43|16684.6|16604.6|16683.34|16603.34|10
1729329980000|2024-10-19 09:26:20|16683.5|16603.5|16683.58|16603.58|16683.65|16603.65|16683.49|16603.49|10
1729329990000|2024-10-19 09:26:30|16683.53|16603.53|16682.28|16602.28|16683.54|16603.54|16682.28|16602.28|10
1729330000000|2024-10-19 09:26:40|16682.15|16602.15|16683.05|16603.05|16683.05|16603.05|16682.09|16602.09|10
1729330010000|2024-10-19 09:26:50|16683.21|16603.21|16683.72|16603.72|16683.72|16603.72|16683.21|16603.21|10
1729330020000|2024-10-19 09:27:00|16683.73|16603.73|16685.52|16605.52|16685.52|16605.52|16683.71|16603.71|9
1729330030000|2024-10-19 09:27:10|16685.44|16605.44|16683.91|16603.91|16685.52|16605.52|16683.91|16603.91|10
1729330040000|2024-10-19 09:27:20|16684.48|16604.48|16685.24|16605.24|16685.24|16605.24|16684.48|16604.48|8
1729330050000|2024-10-19 09:27:30|16685.26|16605.26|16683.95|16603.95|16685.27|16605.27|16683.86|16603.86|10
1729330060000|2024-10-19 09:27:40|16684.16|16604.16|16684.21|16604.21|16684.3|16604.3|16684.12|16604.12|9
1729330070000|2024-10-19 09:27:50|16684.18|16604.18|16683.92|16603.92|16684.18|16604.18|16683.53|16603.53|9
1729330080000|2024-10-19 09:28:00|16683.88|16603.88|16685.22|16605.22|16685.22|16605.22|16683.88|16603.88|8
1729330090000|2024-10-19 09:28:10|16685.15|16605.15|16684.06|16604.06|16685.51|16605.51|16684.06|16604.06|9
1729330100000|2024-10-19 09:28:20|16683.49|16603.49|16680.69|16600.69|16683.49|16603.49|16679.98|16599.98|10
1729330110000|2024-10-19 09:28:30|16681.31|16601.31|16679.77|16599.77|16681.31|16601.31|16679.77|16599.77|9
1729330120000|2024-10-19 09:28:40|16679.44|16599.44|16678.38|16598.38|16679.44|16599.44|16678.19|16598.19|10
1729330130000|2024-10-19 09:28:50|16678.39|16598.39|16677.74|16597.74|16678.39|16598.39|16677.74|16597.74|9
1729330140000|2024-10-19 09:29:00|16677.67|16597.67|16676.3|16596.3|16677.67|16597.67|16676.27|16596.27|9
1729330150000|2024-10-19 09:29:10|16676.36|16596.36|16677.32|16597.32|16677.32|16597.32|16676.21|16596.21|10
1729330160000|2024-10-19 09:29:20|16677.5|16597.5|16677.06|16597.06|16677.69|16597.69|16677.04|16597.04|10
1729330170000|2024-10-19 09:29:30|16676.98|16596.98|16676.7|16596.7|16676.98|16596.98|16676.7|16596.7|8
1729330180000|2024-10-19 09:29:40|16676.59|16596.59|16677.35|16597.35|16677.35|16597.35|16676.59|16596.59|10
1729330190000|2024-10-19 09:29:50|16677.29|16597.29|16680.68|16600.68|16680.68|16600.68|16677.1|16597.1|9
1729330200000|2024-10-19 09:30:00|16680.76|16600.76|16681.52|16601.52|16681.52|16601.52|16680.7|16600.7|10
1729330210000|2024-10-19 09:30:10|16681.67|16601.67|16682.4|16602.4|16682.4|16602.4|16681.67|16601.67|9
1729330220000|2024-10-19 09:30:20|16682.52|16602.52|16682.39|16602.39|16682.67|16602.67|16682.3|16602.3|10
1729330230000|2024-10-19 09:30:30|16682.46|16602.46|16682.01|16602.01|16682.47|16602.47|16681.89|16601.89|10
1729330240000|2024-10-19 09:30:40|16681.87|16601.87|16682.22|16602.22|16682.4|16602.4|16681.87|16601.87|9
1729330250000|2024-10-19 09:30:50|16682.26|16602.26|16681.69|16601.69|16682.32|16602.32|16681.65|16601.65|9
1729330260000|2024-10-19 09:31:00|16681.61|16601.61|16681.98|16601.98|16682.15|16602.15|16681.61|16601.61|7
1729330270000|2024-10-19 09:31:10|16681.89|16601.89|16682.86|16602.86|16682.86|16602.86|16681.89|16601.89|10
1729330280000|2024-10-19 09:31:20|16682.92|16602.92|16683.42|16603.42|16683.42|16603.42|16682.91|16602.91|10
1729330290000|2024-10-19 09:31:30|16683.45|16603.45|16683.69|16603.69|16683.69|16603.69|16682.89|16602.89|9
1729330300000|2024-10-19 09:31:40|16683.66|16603.66|16681.86|16601.86|16683.66|16603.66|16681.86|16601.86|9
1729330310000|2024-10-19 09:31:50|16681.83|16601.83|16679.55|16599.55|16681.83|16601.83|16679.55|16599.55|10
1729330320000|2024-10-19 09:32:00|16679.25|16599.25|16679.12|16599.12|16679.3|16599.3|16678.89|16598.89|9
1729330330000|2024-10-19 09:32:10|16679.17|16599.17|16678.77|16598.77|16679.37|16599.37|16678.43|16598.43|10
1729330340000|2024-10-19 09:32:20|16678.79|16598.79|16678.7|16598.7|16679.03|16599.03|16678.7|16598.7|9
1729330350000|2024-10-19 09:32:30|16678.8|16598.8|16678.06|16598.06|16678.8|16598.8|16677.95|16597.95|7
1729330360000|2024-10-19 09:32:40|16678.1|16598.1|16677.1|16597.1|16678.23|16598.23|16677.1|16597.1|8
1729330370000|2024-10-19 09:32:50|16677.17|16597.17|16677.11|16597.11|16677.18|16597.18|16677.03|16597.03|7
1729330380000|2024-10-19 09:33:00|16676.95|16596.95|16676.94|16596.94|16677.1|16597.1|16676.94|16596.94|8
1729330390000|2024-10-19 09:33:10|16676.87|16596.87|16676.47|16596.47|16676.87|16596.87|16676.29|16596.29|10
1729330400000|2024-10-19 09:33:20|16676.49|16596.49|16676.6|16596.6|16676.65|16596.65|16676.49|16596.49|8
1729330410000|2024-10-19 09:33:30|16676.5|16596.5|16676.23|16596.23|16676.57|16596.57|16676.09|16596.09|10
1729330420000|2024-10-19 09:33:40|16675.9|16595.9|16676.07|16596.07|16676.08|16596.08|16675.83|16595.83|9
1729330430000|2024-10-19 09:33:50|16676.05|16596.05|16676.26|16596.26|16676.26|16596.26|16676.02|16596.02|8
1729330440000|2024-10-19 09:34:00|16676.27|16596.27|16675.93|16595.93|16676.27|16596.27|16675.93|16595.93|9
1729330450000|2024-10-19 09:34:10|16675.94|16595.94|16676.02|16596.02|16676.08|16596.08|16675.74|16595.74|10
1729330460000|2024-10-19 09:34:20|16675.84|16595.84|16674.88|16594.88|16675.84|16595.84|16674.83|16594.83|10
1729330470000|2024-10-19 09:34:30|16675.26|16595.26|16675.41|16595.41|16675.47|16595.47|16675.22|16595.22|9
1729330480000|2024-10-19 09:34:40|16675.36|16595.36|16674.62|16594.62|16675.36|16595.36|16674.62|16594.62|10
1729330490000|2024-10-19 09:34:50|16674.59|16594.59|16673.65|16593.65|16674.59|16594.59|16673.65|16593.65|8
1729330500000|2024-10-19 09:35:00|16673.4|16593.4|16673.72|16593.72|16673.72|16593.72|16673.36|16593.36|8
1729330510000|2024-10-19 09:35:10|16674.05|16594.05|16673.99|16593.99|16674.45|16594.45|16673.8|16593.8|10
1729330520000|2024-10-19 09:35:20|16674.26|16594.26|16674.07|16594.07|16674.33|16594.33|16674.05|16594.05|7
1729330530000|2024-10-19 09:35:30|16674.22|16594.22|16673.28|16593.28|16674.22|16594.22|16673.28|16593.28|9
1729330540000|2024-10-19 09:35:40|16673.26|16593.26|16672.81|16592.81|16673.4|16593.4|16672.81|16592.81|10
1729330550000|2024-10-19 09:35:50|16672.86|16592.86|16674.55|16594.55|16674.55|16594.55|16672.82|16592.82|10
1729330560000|2024-10-19 09:36:00|16674.53|16594.53|16672.34|16592.34|16674.53|16594.53|16672.34|16592.34|10
1729330570000|2024-10-19 09:36:10|16672.24|16592.24|16672.93|16592.93|16673.04|16593.04|16671.49|16591.49|10
1729330580000|2024-10-19 09:36:20|16672.96|16592.96|16672.5|16592.5|16672.96|16592.96|16672.4|16592.4|10
1729330590000|2024-10-19 09:36:30|16672.6|16592.6|16671.59|16591.59|16672.64|16592.64|16671.56|16591.56|10
1729330600000|2024-10-19 09:36:40|16671.53|16591.53|16670.16|16590.16|16671.73|16591.73|16670.16|16590.16|9
1729330610000|2024-10-19 09:36:50|16670.19|16590.19|16669.85|16589.85|16670.19|16590.19|16669.75|16589.75|9
1729330620000|2024-10-19 09:37:00|16669.92|16589.92|16668.54|16588.54|16669.99|16589.99|16668.54|16588.54|10
1729330630000|2024-10-19 09:37:10|16668.5|16588.5|16668.45|16588.45|16668.81|16588.81|16668.45|16588.45|10
1729330640000|2024-10-19 09:37:20|16668.39|16588.39|16667.8|16587.8|16668.39|16588.39|16667.8|16587.8|9
1729330650000|2024-10-19 09:37:30|16667.67|16587.67|16667.63|16587.63|16668.59|16588.59|16667.24|16587.24|10
1729330660000|2024-10-19 09:37:40|16667.12|16587.12|16666.39|16586.39|16667.41|16587.41|16666.39|16586.39|10
1729330670000|2024-10-19 09:37:50|16666.3|16586.3|16666.18|16586.18|16666.3|16586.3|16665.75|16585.75|10
1729330680000|2024-10-19 09:38:00|16666.07|16586.07|16667.33|16587.33|16667.33|16587.33|16666.05|16586.05|10
1729330690000|2024-10-19 09:38:10|16667.89|16587.89|16669.65|16589.65|16669.65|16589.65|16667.89|16587.89|10
1729330700000|2024-10-19 09:38:20|16669.78|16589.78|16669.93|16589.93|16669.95|16589.95|16669.78|16589.78|9
1729330710000|2024-10-19 09:38:30|16669.91|16589.91|16670.54|16590.54|16670.73|16590.73|16669.91|16589.91|9
1729330720000|2024-10-19 09:38:40|16670.53|16590.53|16671.17|16591.17|16671.39|16591.39|16670.53|16590.53|10
1729330730000|2024-10-19 09:38:50|16671.19|16591.19|16671.29|16591.29|16671.31|16591.31|16670.97|16590.97|10
1729330740000|2024-10-19 09:39:00|16671.33|16591.33|16671.71|16591.71|16671.71|16591.71|16671.33|16591.33|8
1729330750000|2024-10-19 09:39:10|16671.92|16591.92|16672.58|16592.58|16673.01|16593.01|16671.92|16591.92|10
1729330760000|2024-10-19 09:39:20|16672.96|16592.96|16673.22|16593.22|16673.23|16593.23|16672.96|16592.96|10
1729330770000|2024-10-19 09:39:30|16673.02|16593.02|16673.44|16593.44|16673.44|16593.44|16672.96|16592.96|10
1729330780000|2024-10-19 09:39:40|16673.4|16593.4|16671.51|16591.51|16673.4|16593.4|16671.3|16591.3|9
1729330790000|2024-10-19 09:39:50|16671.49|16591.49|16672.06|16592.06|16672.1|16592.1|16671.49|16591.49|10
1729330800000|2024-10-19 09:40:00|16672.02|16592.02|16671.7|16591.7|16672.02|16592.02|16671.7|16591.7|10
1729330810000|2024-10-19 09:40:10|16671.55|16591.55|16670.65|16590.65|16671.63|16591.63|16670.65|16590.65|10
1729330820000|2024-10-19 09:40:20|16670.63|16590.63|16670.49|16590.49|16670.94|16590.94|16670.36|16590.36|10
1729330830000|2024-10-19 09:40:30|16670.55|16590.55|16672.3|16592.3|16672.3|16592.3|16670.54|16590.54|9
1729330840000|2024-10-19 09:40:40|16672.33|16592.33|16676.5|16596.5|16676.57|16596.57|16672.33|16592.33|9
1729330850000|2024-10-19 09:40:50|16676.47|16596.47|16676.63|16596.63|16676.76|16596.76|16676.47|16596.47|9
1729330860000|2024-10-19 09:41:00|16676.49|16596.49|16676.52|16596.52|16676.53|16596.53|16676.25|16596.25|9
1729330870000|2024-10-19 09:41:10|16676.12|16596.12|16678.61|16598.61|16678.61|16598.61|16676.12|16596.12|10
1729330880000|2024-10-19 09:41:20|16678.79|16598.79|16678.76|16598.76|16678.88|16598.88|16678.71|16598.71|9
1729330890000|2024-10-19 09:41:30|16679.04|16599.04|16679.29|16599.29|16679.41|16599.41|16679.04|16599.04|9
1729330900000|2024-10-19 09:41:40|16679.05|16599.05|16678.93|16598.93|16679.21|16599.21|16678.93|16598.93|8
1729330910000|2024-10-19 09:41:50|16678.91|16598.91|16678.76|16598.76|16678.91|16598.91|16678.67|16598.67|9
1729330920000|2024-10-19 09:42:00|16678.7|16598.7|16678.97|16598.97|16678.97|16598.97|16678.69|16598.69|9
1729330930000|2024-10-19 09:42:10|16679.04|16599.04|16678.45|16598.45|16679.15|16599.15|16678.45|16598.45|10
1729330940000|2024-10-19 09:42:20|16677.86|16597.86|16677.86|16597.86|16678.19|16598.19|16677.82|16597.82|10
1729330950000|2024-10-19 09:42:30|16677.77|16597.77|16678.84|16598.84|16678.84|16598.84|16677.53|16597.53|10
1729330960000|2024-10-19 09:42:40|16678.76|16598.76|16679.58|16599.58|16679.58|16599.58|16678.76|16598.76|8
1729330970000|2024-10-19 09:42:50|16679.67|16599.67|16679.78|16599.78|16679.78|16599.78|16679.54|16599.54|10
1729330980000|2024-10-19 09:43:00|16679.77|16599.77|16678.77|16598.77|16680.23|16600.23|16678.6|16598.6|8
1729330990000|2024-10-19 09:43:10|16678.58|16598.58|16678.63|16598.63|16679.05|16599.05|16678.58|16598.58|10
1729331000000|2024-10-19 09:43:20|16678.79|16598.79|16679.13|16599.13|16679.15|16599.15|16678.57|16598.57|10
1729331010000|2024-10-19 09:43:30|16679.09|16599.09|16679.15|16599.15|16679.17|16599.17|16679.03|16599.03|10
1729331020000|2024-10-19 09:43:40|16679.3|16599.3|16678.21|16598.21|16679.38|16599.38|16678.21|16598.21|10
1729331030000|2024-10-19 09:43:50|16677.58|16597.58|16676.58|16596.58|16677.58|16597.58|16676.5|16596.5|10
1729331040000|2024-10-19 09:44:00|16676.78|16596.78|16677.24|16597.24|16677.24|16597.24|16676.61|16596.61|9
1729331050000|2024-10-19 09:44:10|16677.23|16597.23|16676.82|16596.82|16677.27|16597.27|16676.65|16596.65|9
1729331060000|2024-10-19 09:44:20|16676.83|16596.83|16676.67|16596.67|16676.99|16596.99|16676.67|16596.67|10
1729331070000|2024-10-19 09:44:30|16676.48|16596.48|16676.09|16596.09|16676.48|16596.48|16676.09|16596.09|9
1729331080000|2024-10-19 09:44:40|16676.13|16596.13|16676.04|16596.04|16676.19|16596.19|16675.97|16595.97|10
1729331090000|2024-10-19 09:44:50|16675.98|16595.98|16675.73|16595.73|16676|16596|16675.73|16595.73|9
1729331100000|2024-10-19 09:45:00|16676.03|16596.03|16675.34|16595.34|16676.03|16596.03|16675.27|16595.27|10
1729331110000|2024-10-19 09:45:10|16675.41|16595.41|16675.21|16595.21|16675.41|16595.41|16675.04|16595.04|10
1729331120000|2024-10-19 09:45:20|16675.22|16595.22|16676.08|16596.08|16676.08|16596.08|16675.03|16595.03|9
1729331130000|2024-10-19 09:45:30|16676.09|16596.09|16675.93|16595.93|16676.09|16596.09|16675.73|16595.73|10
1729331140000|2024-10-19 09:45:40|16675.77|16595.77|16675.73|16595.73|16675.84|16595.84|16675.6|16595.6|10
1729331150000|2024-10-19 09:45:50|16675.76|16595.76|16676.3|16596.3|16676.3|16596.3|16675.76|16595.76|7
1729331160000|2024-10-19 09:46:00|16676.28|16596.28|16676.99|16596.99|16677.15|16597.15|16676.28|16596.28|10
1729331170000|2024-10-19 09:46:10|16677.03|16597.03|16677.92|16597.92|16677.92|16597.92|16677.03|16597.03|9
1729331180000|2024-10-19 09:46:20|16678.03|16598.03|16677.89|16597.89|16678.25|16598.25|16677.89|16597.89|10
1729331190000|2024-10-19 09:46:30|16677.97|16597.97|16677.93|16597.93|16678.06|16598.06|16677.76|16597.76|10
1729331200000|2024-10-19 09:46:40|16677.86|16597.86|16677.59|16597.59|16678|16598|16677.41|16597.41|10
1729331210000|2024-10-19 09:46:50|16677.57|16597.57|16677.56|16597.56|16677.57|16597.57|16677.25|16597.25|10
1729331220000|2024-10-19 09:47:00|16677.59|16597.59|16677.37|16597.37|16677.62|16597.62|16677.37|16597.37|9
1729331230000|2024-10-19 09:47:10|16676.83|16596.83|16676.01|16596.01|16676.92|16596.92|16674.7|16594.7|10
1729331240000|2024-10-19 09:47:20|16676.12|16596.12|16677.11|16597.11|16677.11|16597.11|16676.12|16596.12|10
1729331250000|2024-10-19 09:47:30|16677.3|16597.3|16677.62|16597.62|16677.62|16597.62|16677.17|16597.17|8
1729331260000|2024-10-19 09:47:40|16677.6|16597.6|16679.36|16599.36|16679.36|16599.36|16677.32|16597.32|10
1729331270000|2024-10-19 09:47:50|16679.33|16599.33|16679.34|16599.34|16679.54|16599.54|16679.32|16599.32|7
1729331280000|2024-10-19 09:48:00|16679.45|16599.45|16678.45|16598.45|16679.74|16599.74|16678.45|16598.45|10
1729331290000|2024-10-19 09:48:10|16678.41|16598.41|16678.07|16598.07|16678.93|16598.93|16677.57|16597.57|9
1729331300000|2024-10-19 09:48:20|16678.39|16598.39|16678.45|16598.45|16678.5|16598.5|16678.36|16598.36|9
1729331310000|2024-10-19 09:48:30|16678.37|16598.37|16677.92|16597.92|16678.39|16598.39|16677.92|16597.92|10
1729331320000|2024-10-19 09:48:40|16677.96|16597.96|16677.97|16597.97|16677.97|16597.97|16677.54|16597.54|9
1729331330000|2024-10-19 09:48:50|16678.02|16598.02|16680.23|16600.23|16680.23|16600.23|16678.02|16598.02|10
1729331340000|2024-10-19 09:49:00|16680.19|16600.19|16678.21|16598.21|16680.19|16600.19|16678.04|16598.04|10
1729331350000|2024-10-19 09:49:10|16678.28|16598.28|16679.92|16599.92|16679.92|16599.92|16678.23|16598.23|9
1729331360000|2024-10-19 09:49:20|16680.24|16600.24|16680.23|16600.23|16680.54|16600.54|16680.23|16600.23|9
1729331370000|2024-10-19 09:49:30|16680.14|16600.14|16680.74|16600.74|16680.74|16600.74|16680.01|16600.01|10
1729331380000|2024-10-19 09:49:40|16680.87|16600.87|16680.89|16600.89|16681.17|16601.17|16680.87|16600.87|9
1729331390000|2024-10-19 09:49:50|16680.62|16600.62|16680.88|16600.88|16680.91|16600.91|16680.62|16600.62|9
1729331400000|2024-10-19 09:50:00|16680.74|16600.74|16679.88|16599.88|16680.74|16600.74|16679.88|16599.88|10
1729331410000|2024-10-19 09:50:10|16679.74|16599.74|16680.03|16600.03|16680.19|16600.19|16679.74|16599.74|10
1729331420000|2024-10-19 09:50:20|16679.98|16599.98|16680.43|16600.43|16680.45|16600.45|16679.98|16599.98|9
1729331430000|2024-10-19 09:50:30|16679.96|16599.96|16680.05|16600.05|16680.33|16600.33|16679.73|16599.73|10
1729331440000|2024-10-19 09:50:40|16679.93|16599.93|16679.13|16599.13|16679.93|16599.93|16679.08|16599.08|9
1729331450000|2024-10-19 09:50:50|16679.16|16599.16|16678.22|16598.22|16679.16|16599.16|16678.22|16598.22|10
1729331460000|2024-10-19 09:51:00|16678.13|16598.13|16677.34|16597.34|16678.14|16598.14|16677.34|16597.34|9
1729331470000|2024-10-19 09:51:10|16677.41|16597.41|16676.75|16596.75|16677.41|16597.41|16676.75|16596.75|9
1729331480000|2024-10-19 09:51:20|16676.91|16596.91|16674.53|16594.53|16677.08|16597.08|16674.53|16594.53|9
1729331490000|2024-10-19 09:51:30|16674.67|16594.67|16674.19|16594.19|16674.67|16594.67|16673.83|16593.83|9
1729331500000|2024-10-19 09:51:40|16674.15|16594.15|16673.18|16593.18|16674.15|16594.15|16673.18|16593.18|9
1729331510000|2024-10-19 09:51:50|16673.17|16593.17|16673.23|16593.23|16673.23|16593.23|16673.14|16593.14|9
1729331520000|2024-10-19 09:52:00|16672.73|16592.73|16674.53|16594.53|16674.53|16594.53|16672.37|16592.37|10
1729331530000|2024-10-19 09:52:10|16674.58|16594.58|16674.22|16594.22|16674.58|16594.58|16674.18|16594.18|10
1729331540000|2024-10-19 09:52:20|16674.23|16594.23|16674.29|16594.29|16674.29|16594.29|16674.22|16594.22|10
1729331550000|2024-10-19 09:52:30|16674.3|16594.3|16674.68|16594.68|16674.76|16594.76|16674.3|16594.3|10
1729331560000|2024-10-19 09:52:40|16674.71|16594.71|16674.48|16594.48|16674.72|16594.72|16674.47|16594.47|9
1729331570000|2024-10-19 09:52:50|16674.37|16594.37|16674.43|16594.43|16674.47|16594.47|16674.36|16594.36|9
1729331580000|2024-10-19 09:53:00|16674.21|16594.21|16673.88|16593.88|16674.21|16594.21|16673.88|16593.88|8
1729331590000|2024-10-19 09:53:10|16673.91|16593.91|16673.66|16593.66|16673.91|16593.91|16673.63|16593.63|10
1729331600000|2024-10-19 09:53:20|16673.65|16593.65|16673.4|16593.4|16673.65|16593.65|16673.32|16593.32|8
1729331610000|2024-10-19 09:53:30|16673.35|16593.35|16673.55|16593.55|16673.55|16593.55|16673.35|16593.35|5
1729331620000|2024-10-19 09:53:40|16673.65|16593.65|16673.39|16593.39|16673.71|16593.71|16673.26|16593.26|10
1729331630000|2024-10-19 09:53:50|16673.27|16593.27|16673.41|16593.41|16674.39|16594.39|16673.17|16593.17|10
1729331640000|2024-10-19 09:54:00|16674.11|16594.11|16673.91|16593.91|16674.54|16594.54|16673.91|16593.91|10
1729331650000|2024-10-19 09:54:10|16673.85|16593.85|16673.47|16593.47|16673.85|16593.85|16673.47|16593.47|9
1729331660000|2024-10-19 09:54:20|16673.6|16593.6|16674.75|16594.75|16674.83|16594.83|16673.6|16593.6|10
1729331670000|2024-10-19 09:54:30|16674.65|16594.65|16673.69|16593.69|16674.65|16594.65|16673.69|16593.69|8
1729331680000|2024-10-19 09:54:40|16673.85|16593.85|16674.01|16594.01|16674.12|16594.12|16673.85|16593.85|9
1729331690000|2024-10-19 09:54:50|16674.05|16594.05|16673.87|16593.87|16674.17|16594.17|16673.87|16593.87|8
1729331700000|2024-10-19 09:55:00|16673.89|16593.89|16673.47|16593.47|16674.12|16594.12|16673.42|16593.42|9
1729331710000|2024-10-19 09:55:10|16673.3|16593.3|16674.56|16594.56|16674.56|16594.56|16673.3|16593.3|9
1729331720000|2024-10-19 09:55:20|16674.17|16594.17|16672.95|16592.95|16674.17|16594.17|16672.95|16592.95|10
1729331730000|2024-10-19 09:55:30|16672.94|16592.94|16672.89|16592.89|16673.01|16593.01|16672.89|16592.89|8
1729331740000|2024-10-19 09:55:40|16672.82|16592.82|16672.42|16592.42|16672.82|16592.82|16672.42|16592.42|10
1729331750000|2024-10-19 09:55:50|16672.85|16592.85|16673.88|16593.88|16673.89|16593.89|16672.85|16592.85|10
1729331760000|2024-10-19 09:56:00|16673.84|16593.84|16674.53|16594.53|16674.61|16594.61|16673.84|16593.84|10
1729331770000|2024-10-19 09:56:10|16674.44|16594.44|16674.38|16594.38|16674.76|16594.76|16674.35|16594.35|9
1729331780000|2024-10-19 09:56:20|16674.36|16594.36|16674.54|16594.54|16674.7|16594.7|16674.35|16594.35|9
1729331790000|2024-10-19 09:56:30|16674.55|16594.55|16673.55|16593.55|16674.62|16594.62|16673.55|16593.55|9
1729331800000|2024-10-19 09:56:40|16673.08|16593.08|16672.64|16592.64|16673.08|16593.08|16672.63|16592.63|10
1729331810000|2024-10-19 09:56:50|16672.68|16592.68|16674.5|16594.5|16674.5|16594.5|16672.62|16592.62|8
1729331820000|2024-10-19 09:57:00|16674.51|16594.51|16674.72|16594.72|16675.64|16595.64|16674.51|16594.51|8
1729331830000|2024-10-19 09:57:10|16674.58|16594.58|16675.69|16595.69|16675.69|16595.69|16674.53|16594.53|9
1729331840000|2024-10-19 09:57:20|16675.71|16595.71|16675|16595|16675.71|16595.71|16675|16595|9
1729331850000|2024-10-19 09:57:30|16675.26|16595.26|16675.4|16595.4|16675.59|16595.59|16675.26|16595.26|9
1729331860000|2024-10-19 09:57:40|16675.34|16595.34|16675.16|16595.16|16675.49|16595.49|16675.16|16595.16|10
1729331870000|2024-10-19 09:57:50|16675.05|16595.05|16675.45|16595.45|16675.74|16595.74|16674.78|16594.78|9
1729331880000|2024-10-19 09:58:00|16675.47|16595.47|16674.52|16594.52|16675.52|16595.52|16674.5|16594.5|10
1729331890000|2024-10-19 09:58:10|16674.51|16594.51|16673.96|16593.96|16674.51|16594.51|16673.96|16593.96|10
1729331900000|2024-10-19 09:58:20|16673.93|16593.93|16674.14|16594.14|16674.37|16594.37|16673.77|16593.77|10
1729331910000|2024-10-19 09:58:30|16674.26|16594.26|16673.53|16593.53|16674.26|16594.26|16673.53|16593.53|9
1729331920000|2024-10-19 09:58:40|16673.5|16593.5|16673.44|16593.44|16673.5|16593.5|16673.44|16593.44|7
1729331930000|2024-10-19 09:58:50|16673.45|16593.45|16674.75|16594.75|16674.75|16594.75|16673.42|16593.42|8
1729331940000|2024-10-19 09:59:00|16674.73|16594.73|16672.63|16592.63|16674.73|16594.73|16672.63|16592.63|10
1729331950000|2024-10-19 09:59:10|16672.6|16592.6|16672.65|16592.65|16672.8|16592.8|16672.53|16592.53|10
1729331960000|2024-10-19 09:59:20|16672.81|16592.81|16673|16593|16673.04|16593.04|16672.81|16592.81|8
1729331970000|2024-10-19 09:59:30|16673.02|16593.02|16671.83|16591.83|16673.02|16593.02|16671.83|16591.83|10
1729331980000|2024-10-19 09:59:40|16671.6|16591.6|16672.07|16592.07|16672.08|16592.08|16671.19|16591.19|9
1729331990000|2024-10-19 09:59:50|16672.09|16592.09|16672.13|16592.13|16672.15|16592.15|16672.09|16592.09|9
1729332000000|2024-10-19 10:00:00|16672.14|16592.14|16671.09|16591.09|16672.16|16592.16|16671.09|16591.09|10
1729332010000|2024-10-19 10:00:10|16671.02|16591.02|16672.73|16592.73|16672.95|16592.95|16671.02|16591.02|10
1729332020000|2024-10-19 10:00:20|16672.6|16592.6|16670.8|16590.8|16672.6|16592.6|16670.8|16590.8|10
1729332030000|2024-10-19 10:00:30|16670.77|16590.77|16670.73|16590.73|16671.34|16591.34|16670.66|16590.66|10
1729332040000|2024-10-19 10:00:40|16670.42|16590.42|16669.83|16589.83|16670.42|16590.42|16669.83|16589.83|9
1729332050000|2024-10-19 10:00:50|16669.86|16589.86|16669.02|16589.02|16669.89|16589.89|16669.02|16589.02|9
1729332060000|2024-10-19 10:01:00|16669.11|16589.11|16669.18|16589.18|16669.39|16589.39|16669.11|16589.11|9
1729332070000|2024-10-19 10:01:10|16669.1|16589.1|16668.73|16588.73|16669.1|16589.1|16668.6|16588.6|9
1729332080000|2024-10-19 10:01:20|16668.74|16588.74|16668.36|16588.36|16668.76|16588.76|16668.3|16588.3|9
1729332090000|2024-10-19 10:01:30|16668.23|16588.23|16667.72|16587.72|16668.26|16588.26|16667.7|16587.7|8
1729332100000|2024-10-19 10:01:40|16667.69|16587.69|16667.4|16587.4|16667.74|16587.74|16667.4|16587.4|10
1729332110000|2024-10-19 10:01:50|16667.35|16587.35|16667.58|16587.58|16667.58|16587.58|16667.24|16587.24|10
1729332120000|2024-10-19 10:02:00|16667.52|16587.52|16666.13|16586.13|16667.55|16587.55|16666.13|16586.13|10
1729332130000|2024-10-19 10:02:10|16666.32|16586.32|16665.47|16585.47|16666.72|16586.72|16665.47|16585.47|10
1729332140000|2024-10-19 10:02:20|16665.25|16585.25|16665.28|16585.28|16665.28|16585.28|16665.13|16585.13|8
1729332150000|2024-10-19 10:02:30|16665.29|16585.29|16664.95|16584.95|16665.76|16585.76|16664.95|16584.95|10
1729332160000|2024-10-19 10:02:40|16664.9|16584.9|16664.36|16584.36|16664.9|16584.9|16664.36|16584.36|10
1729332170000|2024-10-19 10:02:50|16664.18|16584.18|16663.34|16583.34|16664.18|16584.18|16663.25|16583.25|8
1729332180000|2024-10-19 10:03:00|16663.31|16583.31|16663.24|16583.24|16663.32|16583.32|16663.15|16583.15|10
1729332190000|2024-10-19 10:03:10|16663.22|16583.22|16663.55|16583.55|16663.6|16583.6|16663.22|16583.22|9
1729332200000|2024-10-19 10:03:20|16663.48|16583.48|16664.24|16584.24|16664.24|16584.24|16663.26|16583.26|9
1729332210000|2024-10-19 10:03:30|16664.27|16584.27|16661.98|16581.98|16664.27|16584.27|16661.98|16581.98|10
1729332220000|2024-10-19 10:03:40|16662|16582|16661.75|16581.75|16662|16582|16661.74|16581.74|10
1729332230000|2024-10-19 10:03:50|16661.79|16581.79|16661.76|16581.76|16662.01|16582.01|16661.76|16581.76|8
1729332240000|2024-10-19 10:04:00|16661.72|16581.72|16659.49|16579.49|16661.72|16581.72|16659.49|16579.49|10
1729332250000|2024-10-19 10:04:10|16659.52|16579.52|16657.49|16577.49|16659.52|16579.52|16657.1|16577.1|10
1729332260000|2024-10-19 10:04:20|16656.18|16576.18|16658.1|16578.1|16658.1|16578.1|16656.18|16576.18|10
1729332270000|2024-10-19 10:04:30|16658.41|16578.41|16661.97|16581.97|16661.97|16581.97|16658.41|16578.41|10
1729332280000|2024-10-19 10:04:40|16662.5|16582.5|16663.49|16583.49|16663.49|16583.49|16662.5|16582.5|9
1729332290000|2024-10-19 10:04:50|16663.62|16583.62|16664|16584|16664.43|16584.43|16663.62|16583.62|10
1729332300000|2024-10-19 10:05:00|16663.96|16583.96|16666|16586|16666|16586|16663.89|16583.89|10
1729332310000|2024-10-19 10:05:10|16665.98|16585.98|16667.67|16587.67|16667.67|16587.67|16665.98|16585.98|10
1729332320000|2024-10-19 10:05:20|16667.98|16587.98|16670.01|16590.01|16670.01|16590.01|16667.98|16587.98|10
1729332330000|2024-10-19 10:05:30|16670.48|16590.48|16671.6|16591.6|16671.86|16591.86|16670.47|16590.47|10
1729332340000|2024-10-19 10:05:40|16671.8|16591.8|16672.24|16592.24|16672.24|16592.24|16671.69|16591.69|10
1729332350000|2024-10-19 10:05:50|16672.06|16592.06|16671.64|16591.64|16672.06|16592.06|16671.18|16591.18|10
1729332360000|2024-10-19 10:06:00|16671.7|16591.7|16673.59|16593.59|16673.59|16593.59|16671.7|16591.7|9
1729332370000|2024-10-19 10:06:10|16673.6|16593.6|16673.82|16593.82|16673.94|16593.94|16673.08|16593.08|10
1729332380000|2024-10-19 10:06:20|16673.77|16593.77|16674.21|16594.21|16674.21|16594.21|16673.62|16593.62|10
1729332390000|2024-10-19 10:06:30|16674.24|16594.24|16674.6|16594.6|16674.6|16594.6|16674.18|16594.18|10
1729332400000|2024-10-19 10:06:40|16674.62|16594.62|16674.26|16594.26|16674.62|16594.62|16674.21|16594.21|8
1729332410000|2024-10-19 10:06:50|16674.27|16594.27|16674.09|16594.09|16674.54|16594.54|16674.05|16594.05|9
1729332420000|2024-10-19 10:07:00|16674.16|16594.16|16673.92|16593.92|16674.16|16594.16|16673.92|16593.92|9
1729332430000|2024-10-19 10:07:10|16674.29|16594.29|16672.93|16592.93|16674.36|16594.36|16672.93|16592.93|10
1729332440000|2024-10-19 10:07:20|16672.88|16592.88|16673.11|16593.11|16673.13|16593.13|16672.47|16592.47|9
1729332450000|2024-10-19 10:07:30|16672.9|16592.9|16672.83|16592.83|16673.58|16593.58|16672.82|16592.82|8
1729332460000|2024-10-19 10:07:40|16673.3|16593.3|16674.48|16594.48|16674.49|16594.49|16673.3|16593.3|9
1729332470000|2024-10-19 10:07:50|16674.41|16594.41|16675.13|16595.13|16675.13|16595.13|16674.4|16594.4|10
1729332480000|2024-10-19 10:08:00|16675.11|16595.11|16675.9|16595.9|16675.9|16595.9|16675.11|16595.11|10
1729332490000|2024-10-19 10:08:10|16675.92|16595.92|16676.87|16596.87|16676.87|16596.87|16675.92|16595.92|10
1729332500000|2024-10-19 10:08:20|16676.73|16596.73|16676.3|16596.3|16676.73|16596.73|16675.87|16595.87|9
1729332510000|2024-10-19 10:08:30|16676.54|16596.54|16676.27|16596.27|16676.54|16596.54|16676.25|16596.25|9
1729332520000|2024-10-19 10:08:40|16676.43|16596.43|16676.59|16596.59|16676.78|16596.78|16676.43|16596.43|10
1729332530000|2024-10-19 10:08:50|16676.55|16596.55|16676.51|16596.51|16676.65|16596.65|16676.49|16596.49|10
1729332540000|2024-10-19 10:09:00|16676.52|16596.52|16677.07|16597.07|16677.07|16597.07|16676.52|16596.52|8
1729332550000|2024-10-19 10:09:10|16677.61|16597.61|16678.64|16598.64|16678.85|16598.85|16677.61|16597.61|10
1729332560000|2024-10-19 10:09:20|16679.19|16599.19|16680.19|16600.19|16680.44|16600.44|16679.19|16599.19|10
1729332570000|2024-10-19 10:09:30|16680.21|16600.21|16680.11|16600.11|16680.28|16600.28|16679.75|16599.75|9
1729332580000|2024-10-19 10:09:40|16679.71|16599.71|16679.03|16599.03|16679.71|16599.71|16679.03|16599.03|10
1729332590000|2024-10-19 10:09:50|16679.06|16599.06|16679.42|16599.42|16679.59|16599.59|16678.79|16598.79|10
1729332600000|2024-10-19 10:10:00|16679.48|16599.48|16679.74|16599.74|16679.74|16599.74|16679.36|16599.36|10
1729332610000|2024-10-19 10:10:10|16679.66|16599.66|16679.13|16599.13|16679.66|16599.66|16679.13|16599.13|9
1729332620000|2024-10-19 10:10:20|16679.33|16599.33|16678.64|16598.64|16679.51|16599.51|16678.64|16598.64|9
1729332630000|2024-10-19 10:10:30|16678.16|16598.16|16678.12|16598.12|16678.16|16598.16|16677.73|16597.73|10
1729332640000|2024-10-19 10:10:40|16678.29|16598.29|16677.85|16597.85|16678.4|16598.4|16677.85|16597.85|10
1729332650000|2024-10-19 10:10:50|16677.61|16597.61|16677.88|16597.88|16677.88|16597.88|16677.51|16597.51|9
1729332660000|2024-10-19 10:11:00|16677.92|16597.92|16678.54|16598.54|16679.02|16599.02|16677.89|16597.89|10
1729332670000|2024-10-19 10:11:10|16678.52|16598.52|16677.97|16597.97|16678.64|16598.64|16677.97|16597.97|9
1729332680000|2024-10-19 10:11:20|16677.86|16597.86|16677.69|16597.69|16677.86|16597.86|16677.56|16597.56|9
1729332690000|2024-10-19 10:11:30|16677.71|16597.71|16677.31|16597.31|16677.82|16597.82|16677.31|16597.31|10
1729332700000|2024-10-19 10:11:40|16677.13|16597.13|16676.73|16596.73|16677.13|16597.13|16676.56|16596.56|8
1729332710000|2024-10-19 10:11:50|16676.76|16596.76|16678.7|16598.7|16678.7|16598.7|16676.76|16596.76|9
1729332720000|2024-10-19 10:12:00|16678.74|16598.74|16678.71|16598.71|16678.8|16598.8|16678.26|16598.26|10
1729332730000|2024-10-19 10:12:10|16678.67|16598.67|16679.14|16599.14|16679.16|16599.16|16678.67|16598.67|10
1729332740000|2024-10-19 10:12:20|16679.4|16599.4|16679.77|16599.77|16679.77|16599.77|16679.25|16599.25|8
1729332750000|2024-10-19 10:12:30|16679.43|16599.43|16680.67|16600.67|16680.67|16600.67|16679.43|16599.43|10
1729332760000|2024-10-19 10:12:40|16680.98|16600.98|16680.94|16600.94|16681.27|16601.27|16680.94|16600.94|9
1729332770000|2024-10-19 10:12:50|16680.89|16600.89|16687.02|16607.02|16687.23|16607.23|16680.84|16600.84|10
1729332780000|2024-10-19 10:13:00|16686.81|16606.81|16687.15|16607.15|16687.15|16607.15|16686.3|16606.3|8
1729332790000|2024-10-19 10:13:10|16687.42|16607.42|16687.11|16607.11|16687.42|16607.42|16686.94|16606.94|8
1729332800000|2024-10-19 10:13:20|16687.5|16607.5|16687.52|16607.52|16687.77|16607.77|16687.5|16607.5|9
1729332810000|2024-10-19 10:13:30|16687.58|16607.58|16683.32|16603.32|16687.6|16607.6|16683.11|16603.11|9
1729332820000|2024-10-19 10:13:40|16683.24|16603.24|16682.81|16602.81|16683.46|16603.46|16682.79|16602.79|10
1729332830000|2024-10-19 10:13:50|16682.89|16602.89|16682.03|16602.03|16682.89|16602.89|16682.03|16602.03|10
1729332840000|2024-10-19 10:14:00|16682.09|16602.09|16682.16|16602.16|16682.16|16602.16|16682|16602|10
1729332850000|2024-10-19 10:14:10|16681.68|16601.68|16681.32|16601.32|16682.3|16602.3|16681.32|16601.32|10
1729332860000|2024-10-19 10:14:20|16679.7|16599.7|16679.21|16599.21|16679.76|16599.76|16679.21|16599.21|10
1729332870000|2024-10-19 10:14:30|16679.09|16599.09|16677.98|16597.98|16679.16|16599.16|16677.98|16597.98|9
1729332880000|2024-10-19 10:14:40|16678.02|16598.02|16677.97|16597.97|16678.1|16598.1|16677.94|16597.94|10
1729332890000|2024-10-19 10:14:50|16677.77|16597.77|16678.04|16598.04|16678.04|16598.04|16677.77|16597.77|7
1729332900000|2024-10-19 10:15:00|16678.06|16598.06|16677.41|16597.41|16678.06|16598.06|16677.41|16597.41|10
1729332910000|2024-10-19 10:15:10|16677.94|16597.94|16678.42|16598.42|16678.49|16598.49|16677.94|16597.94|10
1729332920000|2024-10-19 10:15:20|16678.4|16598.4|16678.27|16598.27|16678.4|16598.4|16678.24|16598.24|7
1729332930000|2024-10-19 10:15:30|16678.07|16598.07|16678.1|16598.1|16678.76|16598.76|16678.07|16598.07|9
1729332940000|2024-10-19 10:15:40|16678.28|16598.28|16678.12|16598.12|16678.33|16598.33|16678.1|16598.1|9
1729332950000|2024-10-19 10:15:50|16678.15|16598.15|16677.97|16597.97|16678.27|16598.27|16677.97|16597.97|9
1729332960000|2024-10-19 10:16:00|16677.37|16597.37|16677.44|16597.44|16677.92|16597.92|16677.28|16597.28|10
1729332970000|2024-10-19 10:16:10|16677.33|16597.33|16677.02|16597.02|16677.44|16597.44|16677.02|16597.02|10
1729332980000|2024-10-19 10:16:20|16676.98|16596.98|16676.41|16596.41|16676.98|16596.98|16676.28|16596.28|9
1729332990000|2024-10-19 10:16:30|16676.46|16596.46|16676.49|16596.49|16676.79|16596.79|16676.46|16596.46|10
1729333000000|2024-10-19 10:16:40|16676.37|16596.37|16676.82|16596.82|16676.93|16596.93|16676.37|16596.37|9
1729333010000|2024-10-19 10:16:50|16677.18|16597.18|16676.85|16596.85|16677.18|16597.18|16676.35|16596.35|9
1729333020000|2024-10-19 10:17:00|16676.78|16596.78|16680.87|16600.87|16680.87|16600.87|16676.73|16596.73|8
1729333030000|2024-10-19 10:17:10|16680.81|16600.81|16680.55|16600.55|16680.81|16600.81|16680.02|16600.02|10
1729333040000|2024-10-19 10:17:20|16680.7|16600.7|16680.06|16600.06|16680.7|16600.7|16680.03|16600.03|9
1729333050000|2024-10-19 10:17:30|16680.11|16600.11|16675.49|16595.49|16680.56|16600.56|16675.42|16595.42|8
1729333060000|2024-10-19 10:17:40|16675.38|16595.38|16680.42|16600.42|16680.42|16600.42|16675.38|16595.38|10
1729333070000|2024-10-19 10:17:50|16680.52|16600.52|16680|16600|16680.52|16600.52|16679.69|16599.69|9
1729333080000|2024-10-19 10:18:00|16680.13|16600.13|16679.86|16599.86|16680.13|16600.13|16679.8|16599.8|9
1729333090000|2024-10-19 10:18:10|16679.85|16599.85|16679.84|16599.84|16679.98|16599.98|16679.66|16599.66|10
1729333100000|2024-10-19 10:18:20|16679.79|16599.79|16680|16600|16680|16600|16679.61|16599.61|10
1729333110000|2024-10-19 10:18:30|16679.97|16599.97|16680|16600|16680.16|16600.16|16679.91|16599.91|10
1729333120000|2024-10-19 10:18:40|16679.98|16599.98|16679.68|16599.68|16679.98|16599.98|16679.55|16599.55|9
1729333130000|2024-10-19 10:18:50|16679.8|16599.8|16679.78|16599.78|16679.96|16599.96|16679.76|16599.76|10
1729333140000|2024-10-19 10:19:00|16679.76|16599.76|16677.87|16597.87|16679.85|16599.85|16677.87|16597.87|10
1729333150000|2024-10-19 10:19:10|16677.78|16597.78|16675.07|16595.07|16677.78|16597.78|16675.07|16595.07|8
1729333160000|2024-10-19 10:19:20|16675.08|16595.08|16676.88|16596.88|16676.88|16596.88|16675.08|16595.08|10
1729333170000|2024-10-19 10:19:30|16676.78|16596.78|16676.65|16596.65|16676.78|16596.78|16676.3|16596.3|8
1729333180000|2024-10-19 10:19:40|16676.61|16596.61|16676.38|16596.38|16676.61|16596.61|16676.38|16596.38|9
1729333190000|2024-10-19 10:19:50|16676.43|16596.43|16676.66|16596.66|16676.66|16596.66|16676.42|16596.42|10
1729333200000|2024-10-19 10:20:00|16676.69|16596.69|16677.66|16597.66|16677.66|16597.66|16676.69|16596.69|10
1729333210000|2024-10-19 10:20:10|16677.74|16597.74|16678.09|16598.09|16678.09|16598.09|16677.74|16597.74|10
1729333220000|2024-10-19 10:20:20|16678.07|16598.07|16679.08|16599.08|16679.11|16599.11|16678.04|16598.04|10
1729333230000|2024-10-19 10:20:30|16679.13|16599.13|16679.38|16599.38|16679.38|16599.38|16679.13|16599.13|10
1729333240000|2024-10-19 10:20:40|16679.55|16599.55|16679.83|16599.83|16679.83|16599.83|16679.48|16599.48|8
1729333250000|2024-10-19 10:20:50|16679.84|16599.84|16680.86|16600.86|16680.86|16600.86|16679.84|16599.84|10
1729333260000|2024-10-19 10:21:00|16680.97|16600.97|16681.16|16601.16|16681.16|16601.16|16680.9|16600.9|10
1729333270000|2024-10-19 10:21:10|16681.19|16601.19|16681.65|16601.65|16681.66|16601.66|16681.11|16601.11|8
1729333280000|2024-10-19 10:21:20|16681.71|16601.71|16681.75|16601.75|16682.13|16602.13|16681.71|16601.71|10
1729333290000|2024-10-19 10:21:30|16681.76|16601.76|16682.19|16602.19|16682.19|16602.19|16681.76|16601.76|8
1729333300000|2024-10-19 10:21:40|16682.06|16602.06|16681.67|16601.67|16682.25|16602.25|16681.6|16601.6|10
1729333310000|2024-10-19 10:21:50|16681.8|16601.8|16682.13|16602.13|16682.21|16602.21|16681.8|16601.8|9
1729333320000|2024-10-19 10:22:00|16682.1|16602.1|16682.02|16602.02|16682.3|16602.3|16682.02|16602.02|10
1729333330000|2024-10-19 10:22:10|16682|16602|16682.32|16602.32|16682.51|16602.51|16682|16602|8
1729333340000|2024-10-19 10:22:20|16682.25|16602.25|16682.35|16602.35|16682.39|16602.39|16682.14|16602.14|9
1729333350000|2024-10-19 10:22:30|16682.34|16602.34|16682.6|16602.6|16682.66|16602.66|16682.34|16602.34|10
1729333360000|2024-10-19 10:22:40|16682.52|16602.52|16678.25|16598.25|16682.7|16602.7|16677.99|16597.99|10
1729333370000|2024-10-19 10:22:50|16678.03|16598.03|16677.88|16597.88|16678.03|16598.03|16677.8|16597.8|9
1729333380000|2024-10-19 10:23:00|16677.94|16597.94|16677.75|16597.75|16678.24|16598.24|16677.75|16597.75|10
1729333390000|2024-10-19 10:23:10|16678.37|16598.37|16677.36|16597.36|16678.37|16598.37|16677.36|16597.36|7
1729333400000|2024-10-19 10:23:20|16677.43|16597.43|16677.36|16597.36|16677.59|16597.59|16677.36|16597.36|10
1729333410000|2024-10-19 10:23:30|16677.25|16597.25|16675.1|16595.1|16677.33|16597.33|16675.1|16595.1|10
1729333420000|2024-10-19 10:23:40|16674.94|16594.94|16673.06|16593.06|16674.94|16594.94|16673.06|16593.06|9
1729333430000|2024-10-19 10:23:50|16672.73|16592.73|16672.46|16592.46|16672.81|16592.81|16672.44|16592.44|9
1729333440000|2024-10-19 10:24:00|16672.25|16592.25|16675.26|16595.26|16675.26|16595.26|16672.14|16592.14|9
1729333450000|2024-10-19 10:24:10|16675.24|16595.24|16676.56|16596.56|16677.02|16597.02|16675.24|16595.24|9
1729333460000|2024-10-19 10:24:20|16676.5|16596.5|16675.91|16595.91|16676.5|16596.5|16675.9|16595.9|9
1729333470000|2024-10-19 10:24:30|16672|16592|16671.69|16591.69|16672|16592|16671.62|16591.62|8
1729333480000|2024-10-19 10:24:40|16671.64|16591.64|16670.57|16590.57|16671.64|16591.64|16670.56|16590.56|9
1729333490000|2024-10-19 10:24:50|16670.46|16590.46|16669.19|16589.19|16670.46|16590.46|16669.19|16589.19|10
1729333500000|2024-10-19 10:25:00|16668.87|16588.87|16667.28|16587.28|16668.87|16588.87|16667.28|16587.28|10
1729333510000|2024-10-19 10:25:10|16667.27|16587.27|16667.39|16587.39|16667.39|16587.39|16667.17|16587.17|10
1729333520000|2024-10-19 10:25:20|16667.22|16587.22|16666.58|16586.58|16668.29|16588.29|16666.58|16586.58|10
1729333530000|2024-10-19 10:25:30|16666.34|16586.34|16664.49|16584.49|16666.34|16586.34|16662.98|16582.98|8
1729333540000|2024-10-19 10:25:40|16664.32|16584.32|16663.81|16583.81|16664.35|16584.35|16663.81|16583.81|10
1729333550000|2024-10-19 10:25:50|16662.99|16582.99|16662.37|16582.37|16662.99|16582.99|16662.34|16582.34|8
1729333560000|2024-10-19 10:26:00|16662.29|16582.29|16662.13|16582.13|16662.29|16582.29|16662.03|16582.03|10
1729333570000|2024-10-19 10:26:10|16662.16|16582.16|16661.77|16581.77|16662.16|16582.16|16661.77|16581.77|9
1729333580000|2024-10-19 10:26:20|16661.65|16581.65|16662.28|16582.28|16662.28|16582.28|16661.64|16581.64|10
1729333590000|2024-10-19 10:26:30|16662.19|16582.19|16661.97|16581.97|16662.19|16582.19|16661.97|16581.97|10
1729333600000|2024-10-19 10:26:40|16661.99|16581.99|16661.61|16581.61|16662|16582|16661.61|16581.61|9
1729333610000|2024-10-19 10:26:50|16661.65|16581.65|16661.7|16581.7|16661.79|16581.79|16661.58|16581.58|10
1729333620000|2024-10-19 10:27:00|16661.97|16581.97|16662.26|16582.26|16662.41|16582.41|16661.93|16581.93|10
1729333630000|2024-10-19 10:27:10|16662.33|16582.33|16662.56|16582.56|16662.56|16582.56|16662.3|16582.3|10
1729333640000|2024-10-19 10:27:20|16662.6|16582.6|16662.58|16582.58|16662.75|16582.75|16662.37|16582.37|9
1729333650000|2024-10-19 10:27:30|16662.52|16582.52|16663.5|16583.5|16663.5|16583.5|16662.4|16582.4|10
1729333660000|2024-10-19 10:27:40|16663.41|16583.41|16663.4|16583.4|16663.41|16583.41|16663.22|16583.22|9
1729333670000|2024-10-19 10:27:50|16663.46|16583.46|16663.29|16583.29|16663.46|16583.46|16663.26|16583.26|8
1729333680000|2024-10-19 10:28:00|16663.25|16583.25|16663.13|16583.13|16663.25|16583.25|16663.13|16583.13|10
1729333690000|2024-10-19 10:28:10|16663.02|16583.02|16662.67|16582.67|16663.14|16583.14|16662.67|16582.67|9
1729333700000|2024-10-19 10:28:20|16662.63|16582.63|16662.81|16582.81|16662.81|16582.81|16662.63|16582.63|10
1729333710000|2024-10-19 10:28:30|16662.79|16582.79|16662.42|16582.42|16662.95|16582.95|16662.42|16582.42|10
1729333720000|2024-10-19 10:28:40|16662.35|16582.35|16662.06|16582.06|16663.75|16583.75|16662.06|16582.06|10
1729333730000|2024-10-19 10:28:50|16661.94|16581.94|16661.69|16581.69|16661.94|16581.94|16661.69|16581.69|10
1729333740000|2024-10-19 10:29:00|16661.54|16581.54|16661.84|16581.84|16661.84|16581.84|16661.54|16581.54|9
1729333750000|2024-10-19 10:29:10|16661.82|16581.82|16660.91|16580.91|16661.87|16581.87|16660.91|16580.91|10
1729333760000|2024-10-19 10:29:20|16660.82|16580.82|16661.45|16581.45|16661.45|16581.45|16660.82|16580.82|10
1729333770000|2024-10-19 10:29:30|16661.39|16581.39|16661.86|16581.86|16661.86|16581.86|16661.39|16581.39|8
1729333780000|2024-10-19 10:29:40|16661.34|16581.34|16661.16|16581.16|16661.59|16581.59|16661.16|16581.16|10
1729333790000|2024-10-19 10:29:50|16661.19|16581.19|16661.13|16581.13|16661.19|16581.19|16661.01|16581.01|7
1729333800000|2024-10-19 10:30:00|16661.15|16581.15|16660.39|16580.39|16661.15|16581.15|16660.15|16580.15|10
1729333810000|2024-10-19 10:30:10|16660.64|16580.64|16660.91|16580.91|16660.91|16580.91|16660.5|16580.5|6
1729333820000|2024-10-19 10:30:20|16660.97|16580.97|16661.65|16581.65|16661.65|16581.65|16660.97|16580.97|10
1729333830000|2024-10-19 10:30:30|16661.69|16581.69|16662.55|16582.55|16662.55|16582.55|16661.69|16581.69|10
1729333840000|2024-10-19 10:30:40|16662.61|16582.61|16663.43|16583.43|16663.43|16583.43|16662.61|16582.61|9
1729333850000|2024-10-19 10:30:50|16663.63|16583.63|16664.91|16584.91|16664.99|16584.99|16663.47|16583.47|10
1729333860000|2024-10-19 10:31:00|16664.9|16584.9|16666.61|16586.61|16666.61|16586.61|16664.89|16584.89|10
1729333870000|2024-10-19 10:31:10|16666.62|16586.62|16667.75|16587.75|16667.75|16587.75|16666.62|16586.62|10
1729333880000|2024-10-19 10:31:20|16667.85|16587.85|16667.81|16587.81|16667.89|16587.89|16667.81|16587.81|6
1729333890000|2024-10-19 10:31:30|16667.98|16587.98|16668.55|16588.55|16668.55|16588.55|16667.98|16587.98|10
1729333900000|2024-10-19 10:31:40|16669.35|16589.35|16670|16590|16670|16590|16669.35|16589.35|10
1729333910000|2024-10-19 10:31:50|16669.94|16589.94|16669.85|16589.85|16670.08|16590.08|16669.85|16589.85|7
1729333920000|2024-10-19 10:32:00|16670.1|16590.1|16669.53|16589.53|16670.1|16590.1|16669.53|16589.53|9
1729333930000|2024-10-19 10:32:10|16669.37|16589.37|16668.91|16588.91|16669.37|16589.37|16668.91|16588.91|9
1729333940000|2024-10-19 10:32:20|16668.83|16588.83|16668.33|16588.33|16668.87|16588.87|16668.33|16588.33|10
1729333950000|2024-10-19 10:32:30|16668.34|16588.34|16668.09|16588.09|16668.37|16588.37|16667.85|16587.85|10
1729333960000|2024-10-19 10:32:40|16668.04|16588.04|16668.06|16588.06|16668.06|16588.06|16667.78|16587.78|9
1729333970000|2024-10-19 10:32:50|16668.09|16588.09|16667.87|16587.87|16668.09|16588.09|16667.87|16587.87|8
1729333980000|2024-10-19 10:33:00|16667.84|16587.84|16667.86|16587.86|16667.9|16587.9|16667.69|16587.69|10
1729333990000|2024-10-19 10:33:10|16667.83|16587.83|16667.97|16587.97|16668.01|16588.01|16667.83|16587.83|10
1729334000000|2024-10-19 10:33:20|16667.89|16587.89|16670|16590|16670|16590|16667.83|16587.83|10
1729334010000|2024-10-19 10:33:30|16670.07|16590.07|16670.71|16590.71|16670.71|16590.71|16670.07|16590.07|10
1729334020000|2024-10-19 10:33:40|16670.75|16590.75|16671.23|16591.23|16671.23|16591.23|16670.75|16590.75|9
1729334030000|2024-10-19 10:33:50|16671.2|16591.2|16671.46|16591.46|16671.47|16591.47|16671.2|16591.2|9
1729334040000|2024-10-19 10:34:00|16671.5|16591.5|16669.39|16589.39|16671.5|16591.5|16669.39|16589.39|9
1729334050000|2024-10-19 10:34:10|16669.5|16589.5|16670.87|16590.87|16670.87|16590.87|16669.24|16589.24|10
1729334060000|2024-10-19 10:34:20|16671.08|16591.08|16670.39|16590.39|16671.26|16591.26|16670.32|16590.32|10
1729334070000|2024-10-19 10:34:30|16669.83|16589.83|16669.43|16589.43|16669.83|16589.83|16669.43|16589.43|9
1729334080000|2024-10-19 10:34:40|16669.48|16589.48|16670.04|16590.04|16670.04|16590.04|16669.32|16589.32|9
1729334090000|2024-10-19 10:34:50|16670.1|16590.1|16669.92|16589.92|16670.22|16590.22|16669.9|16589.9|10
1729334100000|2024-10-19 10:35:00|16669.85|16589.85|16670.11|16590.11|16670.11|16590.11|16669.67|16589.67|9
1729334110000|2024-10-19 10:35:10|16670.35|16590.35|16670.88|16590.88|16670.88|16590.88|16670.35|16590.35|9
1729334120000|2024-10-19 10:35:20|16671.13|16591.13|16671.73|16591.73|16671.73|16591.73|16671.13|16591.13|8
1729334130000|2024-10-19 10:35:30|16671.82|16591.82|16672.01|16592.01|16672.1|16592.1|16671.66|16591.66|10
1729334140000|2024-10-19 10:35:40|16672.13|16592.13|16671.87|16591.87|16672.13|16592.13|16671.87|16591.87|9
1729334150000|2024-10-19 10:35:50|16671.8|16591.8|16671.68|16591.68|16672.04|16592.04|16671.68|16591.68|10
1729334160000|2024-10-19 10:36:00|16671.58|16591.58|16670.85|16590.85|16671.58|16591.58|16670.85|16590.85|10
1729334170000|2024-10-19 10:36:10|16670.43|16590.43|16669.53|16589.53|16670.43|16590.43|16669.48|16589.48|10
1729334180000|2024-10-19 10:36:20|16669.56|16589.56|16670.42|16590.42|16670.42|16590.42|16669.54|16589.54|9
1729334190000|2024-10-19 10:36:30|16670.48|16590.48|16671.35|16591.35|16671.35|16591.35|16670.48|16590.48|10
1729334200000|2024-10-19 10:36:40|16671.53|16591.53|16672.25|16592.25|16672.25|16592.25|16671.53|16591.53|10
1729334210000|2024-10-19 10:36:50|16672.37|16592.37|16672.06|16592.06|16672.42|16592.42|16672.06|16592.06|10
1729334220000|2024-10-19 10:37:00|16672.02|16592.02|16670.68|16590.68|16672.04|16592.04|16670.28|16590.28|10
1729334230000|2024-10-19 10:37:10|16670.6|16590.6|16670.58|16590.58|16670.71|16590.71|16669.93|16589.93|9
1729334240000|2024-10-19 10:37:20|16670.54|16590.54|16670.55|16590.55|16670.55|16590.55|16670.32|16590.32|10
1729334250000|2024-10-19 10:37:30|16670.4|16590.4|16670|16590|16671.01|16591.01|16670|16590|10
1729334260000|2024-10-19 10:37:40|16670.01|16590.01|16669.96|16589.96|16670.01|16590.01|16669.96|16589.96|6
1729334270000|2024-10-19 10:37:50|16669.93|16589.93|16669.6|16589.6|16670.11|16590.11|16669.6|16589.6|10
1729334280000|2024-10-19 10:38:00|16669.49|16589.49|16669.39|16589.39|16669.49|16589.49|16669.36|16589.36|8
1729334290000|2024-10-19 10:38:10|16669.55|16589.55|16669.54|16589.54|16669.73|16589.73|16669.54|16589.54|8
1729334300000|2024-10-19 10:38:20|16669.44|16589.44|16669.54|16589.54|16669.6|16589.6|16669.44|16589.44|10
1729334310000|2024-10-19 10:38:30|16669.64|16589.64|16669.76|16589.76|16669.79|16589.79|16669.64|16589.64|8
1729334320000|2024-10-19 10:38:40|16669.98|16589.98|16669.3|16589.3|16669.98|16589.98|16669.11|16589.11|10
1729334330000|2024-10-19 10:38:50|16669.25|16589.25|16668.68|16588.68|16669.25|16589.25|16668.66|16588.66|8
1729334340000|2024-10-19 10:39:00|16668.73|16588.73|16668.13|16588.13|16668.73|16588.73|16668.12|16588.12|10
1729334350000|2024-10-19 10:39:10|16668.12|16588.12|16668.27|16588.27|16668.84|16588.84|16668.12|16588.12|10
1729334360000|2024-10-19 10:39:20|16668.21|16588.21|16668.09|16588.09|16668.3|16588.3|16668.05|16588.05|10
1729334370000|2024-10-19 10:39:30|16668.3|16588.3|16667.98|16587.98|16668.3|16588.3|16667.71|16587.71|9
1729334380000|2024-10-19 10:39:40|16668.03|16588.03|16668.45|16588.45|16668.49|16588.49|16668.03|16588.03|9
1729334390000|2024-10-19 10:39:50|16668.42|16588.42|16668.45|16588.45|16668.51|16588.51|16668.15|16588.15|10
1729334400000|2024-10-19 10:40:00|16668.52|16588.52|16668.8|16588.8|16668.8|16588.8|16668.36|16588.36|10
1729334410000|2024-10-19 10:40:10|16669.07|16589.07|16670.8|16590.8|16670.8|16590.8|16669.07|16589.07|10
1729334420000|2024-10-19 10:40:20|16670.88|16590.88|16670.37|16590.37|16670.9|16590.9|16670.29|16590.29|9
1729334430000|2024-10-19 10:40:30|16669.97|16589.97|16668.5|16588.5|16669.97|16589.97|16668.5|16588.5|9
1729334440000|2024-10-19 10:40:40|16668.49|16588.49|16667.72|16587.72|16668.49|16588.49|16667.67|16587.67|10
1729334450000|2024-10-19 10:40:50|16668.15|16588.15|16666.25|16586.25|16668.15|16588.15|16666.21|16586.21|10
1729334460000|2024-10-19 10:41:00|16666.21|16586.21|16666.35|16586.35|16666.54|16586.54|16666.21|16586.21|10
1729334470000|2024-10-19 10:41:10|16666.44|16586.44|16666.52|16586.52|16667.05|16587.05|16666.44|16586.44|9
1729334480000|2024-10-19 10:41:20|16667.21|16587.21|16667.63|16587.63|16667.64|16587.64|16667.21|16587.21|10
1729334490000|2024-10-19 10:41:30|16667.48|16587.48|16666.75|16586.75|16667.48|16587.48|16666.58|16586.58|9
1729334500000|2024-10-19 10:41:40|16666.53|16586.53|16667.01|16587.01|16667.01|16587.01|16666.53|16586.53|9
1729334510000|2024-10-19 10:41:50|16667.05|16587.05|16667.05|16587.05|16667.65|16587.65|16667.05|16587.05|10
1729334520000|2024-10-19 10:42:00|16666.9|16586.9|16668.17|16588.17|16668.22|16588.22|16666.89|16586.89|10
1729334530000|2024-10-19 10:42:10|16668.52|16588.52|16671.28|16591.28|16671.28|16591.28|16668.52|16588.52|10
1729334540000|2024-10-19 10:42:20|16671.26|16591.26|16670.91|16590.91|16671.68|16591.68|16670.91|16590.91|10
1729334550000|2024-10-19 10:42:30|16670.83|16590.83|16669.79|16589.79|16670.83|16590.83|16669.79|16589.79|10
1729334560000|2024-10-19 10:42:40|16669.81|16589.81|16670|16590|16670.01|16590.01|16669.81|16589.81|8
1729334570000|2024-10-19 10:42:50|16669.98|16589.98|16669.83|16589.83|16670.12|16590.12|16669.83|16589.83|8
1729334580000|2024-10-19 10:43:00|16669.82|16589.82|16669.18|16589.18|16669.82|16589.82|16669.18|16589.18|10
1729334590000|2024-10-19 10:43:10|16669.25|16589.25|16669.71|16589.71|16669.71|16589.71|16669.2|16589.2|10
1729334600000|2024-10-19 10:43:20|16669.77|16589.77|16670.13|16590.13|16670.5|16590.5|16669.77|16589.77|9
1729334610000|2024-10-19 10:43:30|16670.02|16590.02|16670.39|16590.39|16671.15|16591.15|16670.02|16590.02|10
1729334620000|2024-10-19 10:43:40|16670.52|16590.52|16667.99|16587.99|16670.52|16590.52|16667.99|16587.99|10
1729334630000|2024-10-19 10:43:50|16667.8|16587.8|16667.39|16587.39|16667.8|16587.8|16666.87|16586.87|10
1729334640000|2024-10-19 10:44:00|16667.56|16587.56|16666.67|16586.67|16667.87|16587.87|16666.67|16586.67|10
1729334650000|2024-10-19 10:44:10|16666.09|16586.09|16663.85|16583.85|16666.09|16586.09|16663.85|16583.85|10
1729334660000|2024-10-19 10:44:20|16662.81|16582.81|16662.9|16582.9|16663.75|16583.75|16662.76|16582.76|7
1729334670000|2024-10-19 10:44:30|16662.79|16582.79|16662.71|16582.71|16662.79|16582.79|16662.53|16582.53|10
1729334680000|2024-10-19 10:44:40|16662.65|16582.65|16662.94|16582.94|16662.94|16582.94|16662.55|16582.55|9
1729334690000|2024-10-19 10:44:50|16663|16583|16664.16|16584.16|16664.16|16584.16|16663|16583|10
1729334700000|2024-10-19 10:45:00|16664.18|16584.18|16664.23|16584.23|16664.28|16584.28|16664.05|16584.05|10
1729334710000|2024-10-19 10:45:10|16664.37|16584.37|16664.77|16584.77|16665.02|16585.02|16664.37|16584.37|8
1729334720000|2024-10-19 10:45:20|16664.68|16584.68|16663.62|16583.62|16664.85|16584.85|16663.62|16583.62|10
1729334730000|2024-10-19 10:45:30|16663.63|16583.63|16665.05|16585.05|16665.05|16585.05|16663.22|16583.22|10
1729334740000|2024-10-19 10:45:40|16665.34|16585.34|16664.99|16584.99|16665.57|16585.57|16664.99|16584.99|9
1729334750000|2024-10-19 10:45:50|16665.1|16585.1|16663.99|16583.99|16665.1|16585.1|16663.99|16583.99|10
1729334760000|2024-10-19 10:46:00|16664|16584|16666.83|16586.83|16667.02|16587.02|16664|16584|9
1729334770000|2024-10-19 10:46:10|16666.4|16586.4|16665.94|16585.94|16666.4|16586.4|16665.83|16585.83|10
1729334780000|2024-10-19 10:46:20|16665.82|16585.82|16665.14|16585.14|16666.03|16586.03|16665.01|16585.01|9
1729334790000|2024-10-19 10:46:30|16665.15|16585.15|16664.67|16584.67|16665.15|16585.15|16664.5|16584.5|10
1729334800000|2024-10-19 10:46:40|16664.56|16584.56|16664.72|16584.72|16664.91|16584.91|16664.56|16584.56|9
1729334810000|2024-10-19 10:46:50|16664.83|16584.83|16664.51|16584.51|16664.88|16584.88|16664.47|16584.47|9
1729334820000|2024-10-19 10:47:00|16664.34|16584.34|16664.92|16584.92|16665.06|16585.06|16664.34|16584.34|10
1729334830000|2024-10-19 10:47:10|16664.93|16584.93|16665.52|16585.52|16665.54|16585.54|16664.93|16584.93|10
1729334840000|2024-10-19 10:47:20|16665.66|16585.66|16667.24|16587.24|16667.33|16587.33|16665.66|16585.66|10
1729334850000|2024-10-19 10:47:30|16667.26|16587.26|16667.6|16587.6|16667.9|16587.9|16667.26|16587.26|9
1729334860000|2024-10-19 10:47:40|16667.7|16587.7|16668.14|16588.14|16668.14|16588.14|16667.7|16587.7|10
1729334870000|2024-10-19 10:47:50|16668.05|16588.05|16666.69|16586.69|16668.05|16588.05|16666.69|16586.69|10
1729334880000|2024-10-19 10:48:00|16666.71|16586.71|16666.67|16586.67|16666.74|16586.74|16666.4|16586.4|10
1729334890000|2024-10-19 10:48:10|16666.71|16586.71|16665.82|16585.82|16667.14|16587.14|16665.73|16585.73|10
1729334900000|2024-10-19 10:48:20|16665.91|16585.91|16664.04|16584.04|16665.91|16585.91|16664.04|16584.04|9
1729334910000|2024-10-19 10:48:30|16663.95|16583.95|16662.28|16582.28|16663.95|16583.95|16662.28|16582.28|10
1729334920000|2024-10-19 10:48:40|16661.99|16581.99|16662.03|16582.03|16662.53|16582.53|16661.99|16581.99|9
1729334930000|2024-10-19 10:48:50|16662.29|16582.29|16662.26|16582.26|16662.7|16582.7|16662.09|16582.09|10
1729334940000|2024-10-19 10:49:00|16662.3|16582.3|16661.6|16581.6|16662.55|16582.55|16661.6|16581.6|10
1729334950000|2024-10-19 10:49:10|16661.2|16581.2|16661.14|16581.14|16661.2|16581.2|16660.73|16580.73|8
1729334960000|2024-10-19 10:49:20|16661.19|16581.19|16661.31|16581.31|16661.38|16581.38|16661.02|16581.02|10
1729334970000|2024-10-19 10:49:30|16661.35|16581.35|16661.61|16581.61|16661.66|16581.66|16661.35|16581.35|9
1729334980000|2024-10-19 10:49:40|16661.58|16581.58|16661.34|16581.34|16661.6|16581.6|16661.22|16581.22|8
1729334990000|2024-10-19 10:49:50|16661.4|16581.4|16661.49|16581.49|16661.49|16581.49|16661.13|16581.13|10
1729335000000|2024-10-19 10:50:00|16661.46|16581.46|16659.54|16579.54|16661.47|16581.47|16659.54|16579.54|8
1729335010000|2024-10-19 10:50:10|16659.19|16579.19|16658.34|16578.34|16659.19|16579.19|16658.24|16578.24|10
1729335020000|2024-10-19 10:50:20|16658.27|16578.27|16659.22|16579.22|16659.22|16579.22|16658.27|16578.27|10
1729335030000|2024-10-19 10:50:30|16659.07|16579.07|16657.61|16577.61|16659.07|16579.07|16657.61|16577.61|10
1729335040000|2024-10-19 10:50:40|16657.55|16577.55|16657.55|16577.55|16657.82|16577.82|16657.55|16577.55|10
1729335050000|2024-10-19 10:50:50|16657.5|16577.5|16658.7|16578.7|16658.7|16578.7|16656.99|16576.99|8
1729335060000|2024-10-19 10:51:00|16659.12|16579.12|16659.01|16579.01|16659.51|16579.51|16658.98|16578.98|8
1729335070000|2024-10-19 10:51:10|16658.67|16578.67|16658.89|16578.89|16659.02|16579.02|16658.67|16578.67|9
1729335080000|2024-10-19 10:51:20|16658.88|16578.88|16658.84|16578.84|16659.1|16579.1|16658.64|16578.64|10
1729335090000|2024-10-19 10:51:30|16658.78|16578.78|16658.58|16578.58|16658.98|16578.98|16658.5|16578.5|10
1729335100000|2024-10-19 10:51:40|16658.46|16578.46|16658.19|16578.19|16658.46|16578.46|16658.19|16578.19|10
1729335110000|2024-10-19 10:51:50|16658.09|16578.09|16657.86|16577.86|16658.1|16578.1|16657.76|16577.76|10
1729335120000|2024-10-19 10:52:00|16657.84|16577.84|16657.03|16577.03|16657.84|16577.84|16657.03|16577.03|8
1729335130000|2024-10-19 10:52:10|16656.7|16576.7|16656.18|16576.18|16656.7|16576.7|16656.18|16576.18|10
1729335140000|2024-10-19 10:52:20|16656.14|16576.14|16655.21|16575.21|16656.14|16576.14|16655.21|16575.21|10
1729335150000|2024-10-19 10:52:30|16654.8|16574.8|16654.33|16574.33|16654.8|16574.8|16654.22|16574.22|10
1729335160000|2024-10-19 10:52:40|16654.32|16574.32|16653.08|16573.08|16654.32|16574.32|16653.07|16573.07|9
1729335170000|2024-10-19 10:52:50|16653.04|16573.04|16652.59|16572.59|16653.06|16573.06|16652.52|16572.52|9
1729335180000|2024-10-19 10:53:00|16652.43|16572.43|16651.88|16571.88|16652.44|16572.44|16651.5|16571.5|10
1729335190000|2024-10-19 10:53:10|16651.97|16571.97|16650.5|16570.5|16652|16572|16650.5|16570.5|10
1729335200000|2024-10-19 10:53:20|16650.37|16570.37|16650.15|16570.15|16650.37|16570.37|16650.15|16570.15|10
1729335210000|2024-10-19 10:53:30|16650.19|16570.19|16650.85|16570.85|16651.23|16571.23|16650.19|16570.19|9
1729335220000|2024-10-19 10:53:40|16650.75|16570.75|16648.98|16568.98|16650.75|16570.75|16648.98|16568.98|10
1729335230000|2024-10-19 10:53:50|16648.9|16568.9|16652.78|16572.78|16653.03|16573.03|16648.78|16568.78|10
1729335240000|2024-10-19 10:54:00|16652.79|16572.79|16652.25|16572.25|16652.82|16572.82|16652.12|16572.12|9
1729335250000|2024-10-19 10:54:10|16652.23|16572.23|16651.37|16571.37|16652.23|16572.23|16650.31|16570.31|10
1729335260000|2024-10-19 10:54:20|16651.48|16571.48|16651.68|16571.68|16651.76|16571.76|16651.45|16571.45|9
1729335270000|2024-10-19 10:54:30|16651.63|16571.63|16648.35|16568.35|16651.64|16571.64|16648.35|16568.35|10
1729335280000|2024-10-19 10:54:40|16648.44|16568.44|16648.02|16568.02|16648.44|16568.44|16648.02|16568.02|8
1729335290000|2024-10-19 10:54:50|16647.96|16567.96|16648.49|16568.49|16648.49|16568.49|16647.9|16567.9|8
1729335300000|2024-10-19 10:55:00|16648.91|16568.91|16651.69|16571.69|16651.69|16571.69|16648.91|16568.91|10
1729335310000|2024-10-19 10:55:10|16652.28|16572.28|16654.72|16574.72|16654.72|16574.72|16652.28|16572.28|9
1729335320000|2024-10-19 10:55:20|16654.8|16574.8|16654.41|16574.41|16654.83|16574.83|16654.3|16574.3|10
1729335330000|2024-10-19 10:55:30|16654.39|16574.39|16654.12|16574.12|16654.39|16574.39|16653.4|16573.4|9
1729335340000|2024-10-19 10:55:40|16654.11|16574.11|16654.16|16574.16|16654.2|16574.2|16653.82|16573.82|10
1729335350000|2024-10-19 10:55:50|16654.29|16574.29|16654.32|16574.32|16654.55|16574.55|16654.29|16574.29|8
1729335360000|2024-10-19 10:56:00|16654.08|16574.08|16654.19|16574.19|16654.37|16574.37|16653.26|16573.26|10
1729335370000|2024-10-19 10:56:10|16654.48|16574.48|16655.04|16575.04|16655.31|16575.31|16654.48|16574.48|9
1729335380000|2024-10-19 10:56:20|16654.87|16574.87|16654.13|16574.13|16654.87|16574.87|16654.03|16574.03|10
1729335390000|2024-10-19 10:56:30|16654.11|16574.11|16654.36|16574.36|16654.36|16574.36|16653.81|16573.81|10
1729335400000|2024-10-19 10:56:40|16654.43|16574.43|16654.16|16574.16|16654.43|16574.43|16654.16|16574.16|10
1729335410000|2024-10-19 10:56:50|16654.17|16574.17|16653.35|16573.35|16654.19|16574.19|16653.35|16573.35|9
1729335420000|2024-10-19 10:57:00|16653.53|16573.53|16653.15|16573.15|16653.58|16573.58|16653.15|16573.15|10
1729335430000|2024-10-19 10:57:10|16652.96|16572.96|16652.33|16572.33|16652.96|16572.96|16652.18|16572.18|9
1729335440000|2024-10-19 10:57:20|16652.19|16572.19|16650.91|16570.91|16652.19|16572.19|16650.79|16570.79|9
1729335450000|2024-10-19 10:57:30|16651.18|16571.18|16653.32|16573.32|16653.32|16573.32|16651.18|16571.18|10
1729335460000|2024-10-19 10:57:40|16653.4|16573.4|16653.12|16573.12|16653.83|16573.83|16653.1|16573.1|10
1729335470000|2024-10-19 10:57:50|16653.16|16573.16|16653.62|16573.62|16653.71|16573.71|16652.95|16572.95|9
1729335480000|2024-10-19 10:58:00|16653.53|16573.53|16654.35|16574.35|16654.35|16574.35|16653.37|16573.37|10
1729335490000|2024-10-19 10:58:10|16654.27|16574.27|16654.16|16574.16|16654.27|16574.27|16654.02|16574.02|9
1729335500000|2024-10-19 10:58:20|16654.55|16574.55|16653.72|16573.72|16654.79|16574.79|16653.68|16573.68|10
1729335510000|2024-10-19 10:58:30|16653.77|16573.77|16653.04|16573.04|16653.77|16573.77|16653.02|16573.02|8
1729335520000|2024-10-19 10:58:40|16653.07|16573.07|16652.99|16572.99|16653.11|16573.11|16652.91|16572.91|9
1729335530000|2024-10-19 10:58:50|16652.85|16572.85|16649.48|16569.48|16653.02|16573.02|16649.3|16569.3|10
1729335540000|2024-10-19 10:59:00|16649.45|16569.45|16649.18|16569.18|16649.55|16569.55|16649.18|16569.18|8
1729335550000|2024-10-19 10:59:10|16649.28|16569.28|16649.35|16569.35|16649.51|16569.51|16649.28|16569.28|9
1729335560000|2024-10-19 10:59:20|16649.38|16569.38|16648.39|16568.39|16649.42|16569.42|16648.39|16568.39|10
1729335570000|2024-10-19 10:59:30|16648.43|16568.43|16648.36|16568.36|16648.48|16568.48|16648.12|16568.12|10
1729335580000|2024-10-19 10:59:40|16648.42|16568.42|16648.58|16568.58|16648.58|16568.58|16648.23|16568.23|9
1729335590000|2024-10-19 10:59:50|16648.61|16568.61|16648.41|16568.41|16648.99|16568.99|16648.38|16568.38|10
1729335600000|2024-10-19 11:00:00|16648.4|16568.4|16648.26|16568.26|16648.43|16568.43|16648.22|16568.22|10
1729335610000|2024-10-19 11:00:10|16648.31|16568.31|16649.69|16569.69|16649.69|16569.69|16648.31|16568.31|10
1729335620000|2024-10-19 11:00:20|16649.84|16569.84|16649.25|16569.25|16650.13|16570.13|16649.25|16569.25|10
1729335630000|2024-10-19 11:00:30|16649.33|16569.33|16649|16569|16650.79|16570.79|16649|16569|10
1729335640000|2024-10-19 11:00:40|16648.91|16568.91|16649.39|16569.39|16649.39|16569.39|16648.47|16568.47|9
1729335650000|2024-10-19 11:00:50|16649.53|16569.53|16652.48|16572.48|16652.48|16572.48|16649.53|16569.53|10
1729335660000|2024-10-19 11:01:00|16652.73|16572.73|16653.39|16573.39|16653.43|16573.43|16652.73|16572.73|10
1729335670000|2024-10-19 11:01:10|16653.24|16573.24|16652.77|16572.77|16653.24|16573.24|16652.76|16572.76|10
1729335680000|2024-10-19 11:01:20|16652.78|16572.78|16652.32|16572.32|16652.78|16572.78|16652.12|16572.12|10
1729335690000|2024-10-19 11:01:30|16652.35|16572.35|16650.96|16570.96|16652.54|16572.54|16650.96|16570.96|9
1729335700000|2024-10-19 11:01:40|16650.76|16570.76|16653.94|16573.94|16654.34|16574.34|16650.76|16570.76|10
1729335710000|2024-10-19 11:01:50|16653.9|16573.9|16654.28|16574.28|16654.28|16574.28|16653.22|16573.22|9
1729335720000|2024-10-19 11:02:00|16654.55|16574.55|16653.57|16573.57|16654.83|16574.83|16653.57|16573.57|10
1729335730000|2024-10-19 11:02:10|16653.29|16573.29|16652.87|16572.87|16653.29|16573.29|16652.8|16572.8|10
1729335740000|2024-10-19 11:02:20|16652.86|16572.86|16654.23|16574.23|16654.23|16574.23|16652.86|16572.86|10
1729335750000|2024-10-19 11:02:30|16654.29|16574.29|16654.63|16574.63|16654.63|16574.63|16654.08|16574.08|10
1729335760000|2024-10-19 11:02:40|16654.72|16574.72|16654.57|16574.57|16654.74|16574.74|16654.56|16574.56|9
1729335770000|2024-10-19 11:02:50|16654.56|16574.56|16654.75|16574.75|16654.9|16574.9|16654.56|16574.56|8
1729335780000|2024-10-19 11:03:00|16654.79|16574.79|16653.56|16573.56|16654.8|16574.8|16653.56|16573.56|10
1729335790000|2024-10-19 11:03:10|16653.5|16573.5|16652.52|16572.52|16653.5|16573.5|16652.52|16572.52|8
1729335800000|2024-10-19 11:03:20|16652.5|16572.5|16652.45|16572.45|16652.74|16572.74|16652.44|16572.44|9
1729335810000|2024-10-19 11:03:30|16652.56|16572.56|16651.43|16571.43|16652.56|16572.56|16651.39|16571.39|9
1729335820000|2024-10-19 11:03:40|16651.51|16571.51|16651.4|16571.4|16651.87|16571.87|16651.38|16571.38|9
1729335830000|2024-10-19 11:03:50|16651.28|16571.28|16651.38|16571.38|16651.52|16571.52|16651.25|16571.25|7
1729335840000|2024-10-19 11:04:00|16651.34|16571.34|16647.71|16567.71|16651.34|16571.34|16647.71|16567.71|9
1729335850000|2024-10-19 11:04:10|16647.61|16567.61|16643.67|16563.67|16647.61|16567.61|16643.67|16563.67|10
1729335860000|2024-10-19 11:04:20|16643.61|16563.61|16643|16563|16643.75|16563.75|16643|16563|10
1729335870000|2024-10-19 11:04:30|16643.12|16563.12|16643.88|16563.88|16643.88|16563.88|16642.89|16562.89|10
1729335880000|2024-10-19 11:04:40|16643.98|16563.98|16645.87|16565.87|16645.87|16565.87|16643.98|16563.98|9
1729335890000|2024-10-19 11:04:50|16646.48|16566.48|16648.66|16568.66|16648.66|16568.66|16646.46|16566.46|10
1729335900000|2024-10-19 11:05:00|16649.41|16569.41|16651.3|16571.3|16651.3|16571.3|16649.41|16569.41|10
1729335910000|2024-10-19 11:05:10|16651.8|16571.8|16653.83|16573.83|16653.83|16573.83|16651.8|16571.8|10
1729335920000|2024-10-19 11:05:20|16653.75|16573.75|16654.76|16574.76|16654.8|16574.8|16653.74|16573.74|10
1729335930000|2024-10-19 11:05:30|16654.82|16574.82|16657.82|16577.82|16657.82|16577.82|16654.8|16574.8|10
1729335940000|2024-10-19 11:05:40|16657.64|16577.64|16658.69|16578.69|16658.69|16578.69|16657.57|16577.57|8
1729335950000|2024-10-19 11:05:50|16658.84|16578.84|16659.18|16579.18|16659.36|16579.36|16658.67|16578.67|10
1729335960000|2024-10-19 11:06:00|16658.93|16578.93|16658.61|16578.61|16658.93|16578.93|16658.25|16578.25|9
1729335970000|2024-10-19 11:06:10|16658.91|16578.91|16659.41|16579.41|16659.47|16579.47|16658.91|16578.91|10
1729335980000|2024-10-19 11:06:20|16659.45|16579.45|16660.6|16580.6|16660.67|16580.67|16659.45|16579.45|10
1729335990000|2024-10-19 11:06:30|16660.7|16580.7|16661.06|16581.06|16661.41|16581.41|16660.7|16580.7|10
1729336000000|2024-10-19 11:06:40|16660.98|16580.98|16658.33|16578.33|16661.61|16581.61|16658.29|16578.29|10
1729336010000|2024-10-19 11:06:50|16658.3|16578.3|16659.41|16579.41|16659.41|16579.41|16658|16578|10
1729336020000|2024-10-19 11:07:00|16659.59|16579.59|16662.51|16582.51|16662.6|16582.6|16659.49|16579.49|10
1729336030000|2024-10-19 11:07:10|16662.59|16582.59|16662.06|16582.06|16662.68|16582.68|16661.97|16581.97|10
1729336040000|2024-10-19 11:07:20|16661.93|16581.93|16662.24|16582.24|16662.24|16582.24|16661.8|16581.8|10
1729336050000|2024-10-19 11:07:30|16662.31|16582.31|16662.56|16582.56|16662.85|16582.85|16662.31|16582.31|10
1729336060000|2024-10-19 11:07:40|16662.67|16582.67|16662.2|16582.2|16662.78|16582.78|16662.2|16582.2|10
1729336070000|2024-10-19 11:07:50|16662.13|16582.13|16662.56|16582.56|16662.56|16582.56|16662.13|16582.13|10
1729336080000|2024-10-19 11:08:00|16662.68|16582.68|16663.44|16583.44|16663.44|16583.44|16662.68|16582.68|10
1729336090000|2024-10-19 11:08:10|16663.51|16583.51|16662.99|16582.99|16663.58|16583.58|16662.99|16582.99|9
1729336100000|2024-10-19 11:08:20|16663.37|16583.37|16663.23|16583.23|16663.61|16583.61|16663.17|16583.17|10
1729336110000|2024-10-19 11:08:30|16663.06|16583.06|16663.26|16583.26|16663.69|16583.69|16663.06|16583.06|10
1729336120000|2024-10-19 11:08:40|16663.24|16583.24|16663.15|16583.15|16663.36|16583.36|16663.15|16583.15|8
1729336130000|2024-10-19 11:08:50|16663.1|16583.1|16663.61|16583.61|16663.61|16583.61|16662.94|16582.94|10
1729336140000|2024-10-19 11:09:00|16663.89|16583.89|16667.05|16587.05|16667.05|16587.05|16663.89|16583.89|10
1729336150000|2024-10-19 11:09:10|16667.12|16587.12|16666.46|16586.46|16667.17|16587.17|16666.46|16586.46|10
1729336160000|2024-10-19 11:09:20|16666.4|16586.4|16665.68|16585.68|16666.4|16586.4|16665.61|16585.61|10
1729336170000|2024-10-19 11:09:30|16665.58|16585.58|16664.96|16584.96|16665.58|16585.58|16664.87|16584.87|10
1729336180000|2024-10-19 11:09:40|16665.03|16585.03|16665.07|16585.07|16665.07|16585.07|16664.74|16584.74|10
1729336190000|2024-10-19 11:09:50|16664.98|16584.98|16664.76|16584.76|16665.05|16585.05|16664.7|16584.7|10
1729336200000|2024-10-19 11:10:00|16664.43|16584.43|16664.23|16584.23|16664.43|16584.43|16664.23|16584.23|9
1729336210000|2024-10-19 11:10:10|16664.13|16584.13|16662.62|16582.62|16664.13|16584.13|16662.62|16582.62|9
1729336220000|2024-10-19 11:10:20|16662.51|16582.51|16661.74|16581.74|16662.52|16582.52|16661.65|16581.65|8
1729336230000|2024-10-19 11:10:30|16661.73|16581.73|16662.14|16582.14|16662.15|16582.15|16661.73|16581.73|7
1729336240000|2024-10-19 11:10:40|16662.08|16582.08|16661.95|16581.95|16662.08|16582.08|16661.93|16581.93|8
1729336250000|2024-10-19 11:10:50|16661.93|16581.93|16661.85|16581.85|16661.97|16581.97|16661.52|16581.52|8
1729336260000|2024-10-19 11:11:00|16661.92|16581.92|16661.41|16581.41|16661.92|16581.92|16661.41|16581.41|9
1729336270000|2024-10-19 11:11:10|16661.38|16581.38|16661.58|16581.58|16661.58|16581.58|16661.38|16581.38|9
1729336280000|2024-10-19 11:11:20|16661.64|16581.64|16661.73|16581.73|16661.74|16581.74|16661.64|16581.64|9
1729336290000|2024-10-19 11:11:30|16661.72|16581.72|16661.75|16581.75|16662.2|16582.2|16661.72|16581.72|10
1729336300000|2024-10-19 11:11:40|16661.76|16581.76|16662.35|16582.35|16662.59|16582.59|16661.76|16581.76|10
1729336310000|2024-10-19 11:11:50|16662.37|16582.37|16662.93|16582.93|16663.28|16583.28|16662.37|16582.37|10
1729336320000|2024-10-19 11:12:00|16662.91|16582.91|16661.38|16581.38|16663.01|16583.01|16661.29|16581.29|10
1729336330000|2024-10-19 11:12:10|16661.33|16581.33|16661.26|16581.26|16661.51|16581.51|16661.26|16581.26|10
1729336340000|2024-10-19 11:12:20|16661.25|16581.25|16659.6|16579.6|16661.74|16581.74|16659.6|16579.6|10
1729336350000|2024-10-19 11:12:30|16659.57|16579.57|16659.88|16579.88|16659.88|16579.88|16659.51|16579.51|10
1729336360000|2024-10-19 11:12:40|16659.8|16579.8|16659.46|16579.46|16659.82|16579.82|16659.28|16579.28|10
1729336370000|2024-10-19 11:12:50|16660.61|16580.61|16661.4|16581.4|16661.69|16581.69|16660.61|16580.61|10
1729336380000|2024-10-19 11:13:00|16661.39|16581.39|16661.34|16581.34|16661.48|16581.48|16661.29|16581.29|6
1729336390000|2024-10-19 11:13:10|16661.49|16581.49|16661.75|16581.75|16662.38|16582.38|16661.49|16581.49|9
1729336400000|2024-10-19 11:13:20|16661.82|16581.82|16661.28|16581.28|16661.88|16581.88|16661.28|16581.28|9
1729336410000|2024-10-19 11:13:30|16661.2|16581.2|16661.29|16581.29|16661.56|16581.56|16661.16|16581.16|10
1729336420000|2024-10-19 11:13:40|16661.34|16581.34|16660.93|16580.93|16661.38|16581.38|16660.93|16580.93|9
1729336430000|2024-10-19 11:13:50|16660.99|16580.99|16661.35|16581.35|16661.58|16581.58|16660.99|16580.99|10
1729336440000|2024-10-19 11:14:00|16661.4|16581.4|16661.73|16581.73|16661.73|16581.73|16661.11|16581.11|9
1729336450000|2024-10-19 11:14:10|16661.91|16581.91|16661.19|16581.19|16662.09|16582.09|16661.19|16581.19|10
1729336460000|2024-10-19 11:14:20|16661.14|16581.14|16662.89|16582.89|16662.89|16582.89|16661.14|16581.14|10
1729336470000|2024-10-19 11:14:30|16662.93|16582.93|16664.13|16584.13|16664.13|16584.13|16662.92|16582.92|9
1729336480000|2024-10-19 11:14:40|16664.28|16584.28|16664.82|16584.82|16664.85|16584.85|16664.28|16584.28|9
1729336490000|2024-10-19 11:14:50|16664.83|16584.83|16664.7|16584.7|16664.83|16584.83|16664.63|16584.63|9
1729336500000|2024-10-19 11:15:00|16664.71|16584.71|16663.43|16583.43|16664.73|16584.73|16663.42|16583.42|10
1729336510000|2024-10-19 11:15:10|16663.38|16583.38|16662.98|16582.98|16663.5|16583.5|16662.98|16582.98|9
1729336520000|2024-10-19 11:15:20|16662.97|16582.97|16664.35|16584.35|16664.35|16584.35|16662.97|16582.97|8
1729336530000|2024-10-19 11:15:30|16664.73|16584.73|16665.66|16585.66|16665.66|16585.66|16664.73|16584.73|10
1729336540000|2024-10-19 11:15:40|16665.69|16585.69|16665.46|16585.46|16665.73|16585.73|16665.46|16585.46|7
1729336550000|2024-10-19 11:15:50|16665.68|16585.68|16665.73|16585.73|16665.79|16585.79|16665.41|16585.41|10
1729336560000|2024-10-19 11:16:00|16665.68|16585.68|16665.66|16585.66|16665.68|16585.68|16665.15|16585.15|10
1729336570000|2024-10-19 11:16:10|16665.97|16585.97|16665.41|16585.41|16665.97|16585.97|16665.24|16585.24|9
1729336580000|2024-10-19 11:16:20|16665.65|16585.65|16664.7|16584.7|16666.69|16586.69|16664.7|16584.7|10
1729336590000|2024-10-19 11:16:30|16664.55|16584.55|16665.03|16585.03|16665.17|16585.17|16664.55|16584.55|9
1729336600000|2024-10-19 11:16:40|16665.19|16585.19|16664.66|16584.66|16665.19|16585.19|16664.62|16584.62|10
1729336610000|2024-10-19 11:16:50|16664.68|16584.68|16664.51|16584.51|16664.81|16584.81|16664.34|16584.34|10
1729336620000|2024-10-19 11:17:00|16664.52|16584.52|16663.44|16583.44|16664.52|16584.52|16663.33|16583.33|9
1729336630000|2024-10-19 11:17:10|16663.57|16583.57|16664.94|16584.94|16664.94|16584.94|16663.57|16583.57|10
1729336640000|2024-10-19 11:17:20|16664.98|16584.98|16665.41|16585.41|16665.41|16585.41|16664.88|16584.88|10
1729336650000|2024-10-19 11:17:30|16665.43|16585.43|16665.81|16585.81|16665.81|16585.81|16664.8|16584.8|8
1729336660000|2024-10-19 11:17:40|16665.86|16585.86|16665.97|16585.97|16666.02|16586.02|16665.72|16585.72|9
1729336670000|2024-10-19 11:17:50|16665.99|16585.99|16665.83|16585.83|16665.99|16585.99|16665.83|16585.83|7
1729336680000|2024-10-19 11:18:00|16665.38|16585.38|16663.35|16583.35|16665.45|16585.45|16663.35|16583.35|9
1729336690000|2024-10-19 11:18:10|16663.15|16583.15|16661.94|16581.94|16663.15|16583.15|16661.94|16581.94|10
1729336700000|2024-10-19 11:18:20|16661.86|16581.86|16663.26|16583.26|16663.66|16583.66|16661.86|16581.86|10
1729336710000|2024-10-19 11:18:30|16663.33|16583.33|16665.32|16585.32|16665.32|16585.32|16663.33|16583.33|10
1729336720000|2024-10-19 11:18:40|16665.11|16585.11|16665.18|16585.18|16666.85|16586.85|16665.11|16585.11|9
1729336730000|2024-10-19 11:18:50|16665.16|16585.16|16662.66|16582.66|16665.16|16585.16|16662.66|16582.66|9
1729336740000|2024-10-19 11:19:00|16662.71|16582.71|16662.84|16582.84|16662.84|16582.84|16662.63|16582.63|10
1729336750000|2024-10-19 11:19:10|16662.82|16582.82|16663.65|16583.65|16663.65|16583.65|16662.46|16582.46|10
1729336760000|2024-10-19 11:19:20|16663.6|16583.6|16663.65|16583.65|16663.68|16583.68|16663.56|16583.56|10
1729336770000|2024-10-19 11:19:30|16664.63|16584.63|16665.81|16585.81|16666.12|16586.12|16664.63|16584.63|10
1729336780000|2024-10-19 11:19:40|16665.87|16585.87|16665.89|16585.89|16665.89|16585.89|16665.51|16585.51|9
1729336790000|2024-10-19 11:19:50|16666.04|16586.04|16666.47|16586.47|16666.63|16586.63|16666.04|16586.04|9
1729336800000|2024-10-19 11:20:00|16666.41|16586.41|16666.57|16586.57|16666.73|16586.73|16666.41|16586.41|10
1729336810000|2024-10-19 11:20:10|16666.59|16586.59|16666.11|16586.11|16666.59|16586.59|16666.11|16586.11|6
1729336820000|2024-10-19 11:20:20|16666|16586|16666.8|16586.8|16666.8|16586.8|16665.96|16585.96|10
1729336830000|2024-10-19 11:20:30|16666.85|16586.85|16666.83|16586.83|16666.9|16586.9|16666.65|16586.65|8
1729336840000|2024-10-19 11:20:40|16666.85|16586.85|16665.84|16585.84|16667.07|16587.07|16665.84|16585.84|9
1729336850000|2024-10-19 11:20:50|16665.65|16585.65|16665.02|16585.02|16665.65|16585.65|16665.02|16585.02|10
1729336860000|2024-10-19 11:21:00|16664.93|16584.93|16664.59|16584.59|16665.2|16585.2|16664.59|16584.59|9
1729336870000|2024-10-19 11:21:10|16664.56|16584.56|16665.06|16585.06|16665.36|16585.36|16664.38|16584.38|9
1729336880000|2024-10-19 11:21:20|16665.05|16585.05|16664.47|16584.47|16665.05|16585.05|16664.47|16584.47|8
1729336890000|2024-10-19 11:21:30|16664.53|16584.53|16664.23|16584.23|16664.56|16584.56|16664.2|16584.2|10
1729336900000|2024-10-19 11:21:40|16664.13|16584.13|16663.75|16583.75|16664.13|16584.13|16663.41|16583.41|10
1729336910000|2024-10-19 11:21:50|16663.81|16583.81|16663.48|16583.48|16663.81|16583.81|16663.48|16583.48|8
1729336920000|2024-10-19 11:22:00|16663.37|16583.37|16663.74|16583.74|16663.74|16583.74|16663.24|16583.24|8
1729336930000|2024-10-19 11:22:10|16663.78|16583.78|16662.75|16582.75|16663.78|16583.78|16662.75|16582.75|10
1729336940000|2024-10-19 11:22:20|16662.76|16582.76|16661.58|16581.58|16662.76|16582.76|16661.58|16581.58|10
1729336950000|2024-10-19 11:22:30|16661.44|16581.44|16661.11|16581.11|16661.61|16581.61|16661.06|16581.06|10
1729336960000|2024-10-19 11:22:40|16661.14|16581.14|16657.52|16577.52|16661.14|16581.14|16657.52|16577.52|10
1729336970000|2024-10-19 11:22:50|16657.36|16577.36|16657.7|16577.7|16657.78|16577.78|16657.08|16577.08|10
1729336980000|2024-10-19 11:23:00|16657.72|16577.72|16657.88|16577.88|16657.93|16577.93|16657.63|16577.63|10
1729336990000|2024-10-19 11:23:10|16657.97|16577.97|16658.11|16578.11|16658.21|16578.21|16657.97|16577.97|9
1729337000000|2024-10-19 11:23:20|16658.14|16578.14|16658.4|16578.4|16658.4|16578.4|16658.03|16578.03|10
1729337010000|2024-10-19 11:23:30|16658.87|16578.87|16659|16579|16659.57|16579.57|16658.87|16578.87|9
1729337020000|2024-10-19 11:23:40|16659.12|16579.12|16658.76|16578.76|16659.17|16579.17|16658.72|16578.72|10
1729337030000|2024-10-19 11:23:50|16658.72|16578.72|16658.6|16578.6|16658.73|16578.73|16658.6|16578.6|6
1729337040000|2024-10-19 11:24:00|16658.58|16578.58|16658.48|16578.48|16658.63|16578.63|16658.48|16578.48|10
1729337050000|2024-10-19 11:24:10|16658.39|16578.39|16657.71|16577.71|16658.39|16578.39|16657.71|16577.71|10
1729337060000|2024-10-19 11:24:20|16657.64|16577.64|16656|16576|16657.74|16577.74|16656|16576|10
1729337070000|2024-10-19 11:24:30|16655.74|16575.74|16654.99|16574.99|16655.74|16575.74|16654.99|16574.99|10
1729337080000|2024-10-19 11:24:40|16654.79|16574.79|16654.27|16574.27|16654.79|16574.79|16654.21|16574.21|9
1729337090000|2024-10-19 11:24:50|16654.3|16574.3|16654.32|16574.32|16654.41|16574.41|16654.3|16574.3|8
1729337100000|2024-10-19 11:25:00|16654.6|16574.6|16654.7|16574.7|16654.7|16574.7|16654.51|16574.51|9
1729337110000|2024-10-19 11:25:10|16654.72|16574.72|16654.8|16574.8|16655.16|16575.16|16654.72|16574.72|9
1729337120000|2024-10-19 11:25:20|16655|16575|16655.07|16575.07|16655.13|16575.13|16655|16575|10
1729337130000|2024-10-19 11:25:30|16655.12|16575.12|16654.89|16574.89|16655.15|16575.15|16654.76|16574.76|9
1729337140000|2024-10-19 11:25:40|16654.9|16574.9|16654.73|16574.73|16654.92|16574.92|16654.72|16574.72|10
1729337150000|2024-10-19 11:25:50|16654.79|16574.79|16655.09|16575.09|16655.14|16575.14|16654.79|16574.79|9
1729337160000|2024-10-19 11:26:00|16654.97|16574.97|16654.43|16574.43|16654.97|16574.97|16654.43|16574.43|9
1729337170000|2024-10-19 11:26:10|16654.46|16574.46|16656.96|16576.96|16656.96|16576.96|16654.39|16574.39|10
1729337180000|2024-10-19 11:26:20|16656.97|16576.97|16658.06|16578.06|16658.06|16578.06|16656.97|16576.97|10
1729337190000|2024-10-19 11:26:30|16658.01|16578.01|16658.07|16578.07|16658.29|16578.29|16657.88|16577.88|10
1729337200000|2024-10-19 11:26:40|16658.05|16578.05|16657.24|16577.24|16658.05|16578.05|16657.24|16577.24|7
1729337210000|2024-10-19 11:26:50|16657.21|16577.21|16655.95|16575.95|16657.21|16577.21|16655.86|16575.86|9
1729337220000|2024-10-19 11:27:00|16656.16|16576.16|16656.29|16576.29|16656.47|16576.47|16656.16|16576.16|10
1729337230000|2024-10-19 11:27:10|16656.27|16576.27|16656.01|16576.01|16656.27|16576.27|16656|16576|9
1729337240000|2024-10-19 11:27:20|16655.99|16575.99|16655.91|16575.91|16655.99|16575.99|16655.76|16575.76|9
1729337250000|2024-10-19 11:27:30|16655.89|16575.89|16655.9|16575.9|16656.07|16576.07|16655.79|16575.79|10
1729337260000|2024-10-19 11:27:40|16655.98|16575.98|16654.26|16574.26|16656.18|16576.18|16654.26|16574.26|9
1729337270000|2024-10-19 11:27:50|16654.19|16574.19|16653.16|16573.16|16654.19|16574.19|16653.16|16573.16|10
1729337280000|2024-10-19 11:28:00|16653.24|16573.24|16653.67|16573.67|16653.72|16573.72|16653.24|16573.24|10
1729337290000|2024-10-19 11:28:10|16653.79|16573.79|16654.24|16574.24|16654.32|16574.32|16653.79|16573.79|9
1729337300000|2024-10-19 11:28:20|16654.16|16574.16|16654.17|16574.17|16654.17|16574.17|16653.87|16573.87|10
1729337310000|2024-10-19 11:28:30|16654.39|16574.39|16654.5|16574.5|16654.85|16574.85|16654.39|16574.39|10
1729337320000|2024-10-19 11:28:40|16654.52|16574.52|16654.65|16574.65|16654.65|16574.65|16654.46|16574.46|8
1729337330000|2024-10-19 11:28:50|16654.62|16574.62|16654.74|16574.74|16654.87|16574.87|16654.62|16574.62|9
1729337340000|2024-10-19 11:29:00|16654.62|16574.62|16654.15|16574.15|16654.65|16574.65|16654.13|16574.13|10
1729337350000|2024-10-19 11:29:10|16654.18|16574.18|16654.23|16574.23|16654.23|16574.23|16654.05|16574.05|9
1729337360000|2024-10-19 11:29:20|16654.37|16574.37|16654.36|16574.36|16654.37|16574.37|16654.18|16574.18|9
1729337370000|2024-10-19 11:29:30|16654.33|16574.33|16653.8|16573.8|16654.35|16574.35|16653.8|16573.8|9
1729337380000|2024-10-19 11:29:40|16653.83|16573.83|16653.85|16573.85|16653.87|16573.87|16653.82|16573.82|8
1729337390000|2024-10-19 11:29:50|16653.89|16573.89|16653.48|16573.48|16653.89|16573.89|16653.41|16573.41|9
1729337400000|2024-10-19 11:30:00|16653.44|16573.44|16653.33|16573.33|16653.44|16573.44|16653.33|16573.33|7
1729337410000|2024-10-19 11:30:10|16653.32|16573.32|16654.02|16574.02|16654.02|16574.02|16653.32|16573.32|7
1729337420000|2024-10-19 11:30:20|16653.83|16573.83|16653.75|16573.75|16653.95|16573.95|16653.75|16573.75|9
1729337430000|2024-10-19 11:30:30|16653.74|16573.74|16652.8|16572.8|16653.74|16573.74|16652.8|16572.8|10
1729337440000|2024-10-19 11:30:40|16652.77|16572.77|16652.09|16572.09|16652.78|16572.78|16652.09|16572.09|10
1729337450000|2024-10-19 11:30:50|16652.08|16572.08|16653.88|16573.88|16653.95|16573.95|16651.74|16571.74|10
1729337460000|2024-10-19 11:31:00|16653.89|16573.89|16654.23|16574.23|16654.23|16574.23|16653.66|16573.66|9
1729337470000|2024-10-19 11:31:10|16654.2|16574.2|16653.76|16573.76|16654.2|16574.2|16653.76|16573.76|10
1729337480000|2024-10-19 11:31:20|16653.74|16573.74|16651.02|16571.02|16653.74|16573.74|16651.02|16571.02|10
1729337490000|2024-10-19 11:31:30|16650.91|16570.91|16650.74|16570.74|16650.97|16570.97|16650.67|16570.67|8
1729337500000|2024-10-19 11:31:40|16650.76|16570.76|16651.13|16571.13|16651.19|16571.19|16650.72|16570.72|9
1729337510000|2024-10-19 11:31:50|16651.16|16571.16|16651.15|16571.15|16651.32|16571.32|16651.15|16571.15|10
1729337520000|2024-10-19 11:32:00|16651.18|16571.18|16650.91|16570.91|16651.21|16571.21|16650.91|16570.91|9
1729337530000|2024-10-19 11:32:10|16650.88|16570.88|16649.86|16569.86|16651.16|16571.16|16649.85|16569.85|10
1729337540000|2024-10-19 11:32:20|16649.73|16569.73|16649.53|16569.53|16649.73|16569.73|16649.45|16569.45|10
1729337550000|2024-10-19 11:32:30|16649.58|16569.58|16648.6|16568.6|16650.15|16570.15|16648.6|16568.6|9
1729337560000|2024-10-19 11:32:40|16648.48|16568.48|16647.96|16567.96|16648.48|16568.48|16647.58|16567.58|10
1729337570000|2024-10-19 11:32:50|16647.89|16567.89|16647.91|16567.91|16648.05|16568.05|16647.88|16567.88|10
1729337580000|2024-10-19 11:33:00|16647.89|16567.89|16648.2|16568.2|16648.79|16568.79|16647.89|16567.89|9
1729337590000|2024-10-19 11:33:10|16647.83|16567.83|16647.51|16567.51|16647.98|16567.98|16647.51|16567.51|10
1729337600000|2024-10-19 11:33:20|16647.41|16567.41|16647.24|16567.24|16647.53|16567.53|16647.24|16567.24|10
1729337610000|2024-10-19 11:33:30|16647.21|16567.21|16648.63|16568.63|16648.63|16568.63|16646.84|16566.84|10
1729337620000|2024-10-19 11:33:40|16648.5|16568.5|16648.22|16568.22|16649.14|16569.14|16648.22|16568.22|10
1729337630000|2024-10-19 11:33:50|16647.83|16567.83|16647.45|16567.45|16647.83|16567.83|16647.24|16567.24|9
1729337640000|2024-10-19 11:34:00|16647.63|16567.63|16644.45|16564.45|16647.63|16567.63|16644.45|16564.45|10
1729337650000|2024-10-19 11:34:10|16644.1|16564.1|16641.74|16561.74|16644.1|16564.1|16641.74|16561.74|10
1729337660000|2024-10-19 11:34:20|16641.81|16561.81|16638.82|16558.82|16641.81|16561.81|16638.82|16558.82|9
1729337670000|2024-10-19 11:34:30|16638.69|16558.69|16636.08|16556.08|16638.75|16558.75|16636.08|16556.08|10
1729337680000|2024-10-19 11:34:40|16635.78|16555.78|16635.53|16555.53|16635.78|16555.78|16635.09|16555.09|10
1729337690000|2024-10-19 11:34:50|16635.17|16555.17|16634.23|16554.23|16635.17|16555.17|16634.2|16554.2|10
1729337700000|2024-10-19 11:35:00|16634.21|16554.21|16633.18|16553.18|16634.21|16554.21|16633.18|16553.18|9
1729337710000|2024-10-19 11:35:10|16633.19|16553.19|16632.06|16552.06|16633.3|16553.3|16632.05|16552.05|8
1729337720000|2024-10-19 11:35:20|16632.07|16552.07|16631.89|16551.89|16632.28|16552.28|16631.89|16551.89|10
1729337730000|2024-10-19 11:35:30|16631.76|16551.76|16632.11|16552.11|16632.11|16552.11|16631.68|16551.68|10
1729337740000|2024-10-19 11:35:40|16632.14|16552.14|16631.7|16551.7|16632.14|16552.14|16631.57|16551.57|8
1729337750000|2024-10-19 11:35:50|16632.02|16552.02|16633.41|16553.41|16633.59|16553.59|16632.02|16552.02|9
1729337760000|2024-10-19 11:36:00|16633.3|16553.3|16632.91|16552.91|16633.55|16553.55|16632.71|16552.71|10
1729337770000|2024-10-19 11:36:10|16632.82|16552.82|16632|16552|16632.82|16552.82|16631.97|16551.97|9
1729337780000|2024-10-19 11:36:20|16631.91|16551.91|16632.3|16552.3|16632.31|16552.31|16631.91|16551.91|9
1729337790000|2024-10-19 11:36:30|16632.29|16552.29|16632.44|16552.44|16632.98|16552.98|16632.29|16552.29|9
1729337800000|2024-10-19 11:36:40|16632.43|16552.43|16632.06|16552.06|16632.43|16552.43|16632.02|16552.02|10
1729337810000|2024-10-19 11:36:50|16632.11|16552.11|16630.61|16550.61|16632.13|16552.13|16630.35|16550.35|8
1729337820000|2024-10-19 11:37:00|16630.29|16550.29|16628.84|16548.84|16630.29|16550.29|16628.84|16548.84|9
1729337830000|2024-10-19 11:37:10|16628.56|16548.56|16628.06|16548.06|16628.56|16548.56|16627.92|16547.92|9
1729337840000|2024-10-19 11:37:20|16627.96|16547.96|16626.28|16546.28|16627.96|16547.96|16626.28|16546.28|10
1729337850000|2024-10-19 11:37:30|16626.17|16546.17|16624.83|16544.83|16626.39|16546.39|16624.83|16544.83|8
1729337860000|2024-10-19 11:37:40|16624.71|16544.71|16622.88|16542.88|16624.71|16544.71|16622.88|16542.88|10
1729337870000|2024-10-19 11:37:50|16622.69|16542.69|16622.44|16542.44|16622.69|16542.69|16622.36|16542.36|10
1729337880000|2024-10-19 11:38:00|16622.35|16542.35|16620.93|16540.93|16622.37|16542.37|16620.93|16540.93|8
1729337890000|2024-10-19 11:38:10|16619.13|16539.13|16617.04|16537.04|16619.77|16539.77|16617.04|16537.04|10
1729337900000|2024-10-19 11:38:20|16616.56|16536.56|16615.92|16535.92|16616.67|16536.67|16615.42|16535.42|10
1729337910000|2024-10-19 11:38:30|16616.02|16536.02|16614.65|16534.65|16616.02|16536.02|16614.65|16534.65|10
1729337920000|2024-10-19 11:38:40|16614.51|16534.51|16614.35|16534.35|16614.86|16534.86|16614.29|16534.29|9
1729337930000|2024-10-19 11:38:50|16614.3|16534.3|16615.54|16535.54|16615.91|16535.91|16614.3|16534.3|10
1729337940000|2024-10-19 11:39:00|16615.74|16535.74|16617.56|16537.56|16617.56|16537.56|16615.74|16535.74|10
1729337950000|2024-10-19 11:39:10|16617.53|16537.53|16618.11|16538.11|16618.12|16538.12|16617.53|16537.53|10
1729337960000|2024-10-19 11:39:20|16618.07|16538.07|16619.84|16539.84|16619.84|16539.84|16618.07|16538.07|10
1729337970000|2024-10-19 11:39:30|16620.1|16540.1|16618.35|16538.35|16620.23|16540.23|16618.35|16538.35|10
1729337980000|2024-10-19 11:39:40|16617.87|16537.87|16613.21|16533.21|16617.87|16537.87|16613.21|16533.21|10
1729337990000|2024-10-19 11:39:50|16612.61|16532.61|16610.71|16530.71|16613.31|16533.31|16610.71|16530.71|10
1729338000000|2024-10-19 11:40:00|16610.64|16530.64|16612.26|16532.26|16612.26|16532.26|16610.64|16530.64|10
1729338010000|2024-10-19 11:40:10|16612.65|16532.65|16612.4|16532.4|16613.08|16533.08|16612.4|16532.4|9
1729338020000|2024-10-19 11:40:20|16612.11|16532.11|16612.68|16532.68|16612.73|16532.73|16611.95|16531.95|10
1729338030000|2024-10-19 11:40:30|16612.12|16532.12|16612.21|16532.21|16612.63|16532.63|16611.93|16531.93|10
1729338040000|2024-10-19 11:40:40|16612.33|16532.33|16612.88|16532.88|16612.88|16532.88|16612.05|16532.05|9
1729338050000|2024-10-19 11:40:50|16612.81|16532.81|16613.47|16533.47|16613.71|16533.71|16612.52|16532.52|10
1729338060000|2024-10-19 11:41:00|16613.29|16533.29|16614.08|16534.08|16614.08|16534.08|16613.13|16533.13|10
1729338070000|2024-10-19 11:41:10|16614.31|16534.31|16617.19|16537.19|16617.47|16537.47|16614.01|16534.01|10
1729338080000|2024-10-19 11:41:20|16617.2|16537.2|16616.28|16536.28|16617.2|16537.2|16616.28|16536.28|10
1729338090000|2024-10-19 11:41:30|16616.25|16536.25|16616.32|16536.32|16616.42|16536.42|16616.21|16536.21|9
1729338100000|2024-10-19 11:41:40|16616.42|16536.42|16616.12|16536.12|16616.42|16536.42|16616.02|16536.02|10
1729338110000|2024-10-19 11:41:50|16616.16|16536.16|16616|16536|16616.33|16536.33|16615.91|16535.91|9
1729338120000|2024-10-19 11:42:00|16615.98|16535.98|16619.1|16539.1|16619.1|16539.1|16615.98|16535.98|10
1729338130000|2024-10-19 11:42:10|16619.44|16539.44|16622.97|16542.97|16622.97|16542.97|16619.44|16539.44|9
1729338140000|2024-10-19 11:42:20|16623.03|16543.03|16625.35|16545.35|16625.64|16545.64|16623.03|16543.03|9
1729338150000|2024-10-19 11:42:30|16625.4|16545.4|16624.77|16544.77|16625.58|16545.58|16624.47|16544.47|9
1729338160000|2024-10-19 11:42:40|16624.57|16544.57|16620.24|16540.24|16624.9|16544.9|16620.24|16540.24|10
1729338170000|2024-10-19 11:42:50|16620.36|16540.36|16619.41|16539.41|16620.36|16540.36|16619.41|16539.41|10
1729338180000|2024-10-19 11:43:00|16619.55|16539.55|16618.76|16538.76|16619.86|16539.86|16618.74|16538.74|8
1729338190000|2024-10-19 11:43:10|16619.1|16539.1|16619.46|16539.46|16619.79|16539.79|16618.92|16538.92|10
1729338200000|2024-10-19 11:43:20|16619.34|16539.34|16618.47|16538.47|16619.69|16539.69|16618.25|16538.25|10
1729338210000|2024-10-19 11:43:30|16618.43|16538.43|16620.07|16540.07|16620.07|16540.07|16618.43|16538.43|10
1729338220000|2024-10-19 11:43:40|16620.64|16540.64|16620.92|16540.92|16620.97|16540.97|16620.35|16540.35|10
1729338230000|2024-10-19 11:43:50|16620.97|16540.97|16619.52|16539.52|16620.97|16540.97|16619.27|16539.27|10
1729338240000|2024-10-19 11:44:00|16619.34|16539.34|16620.59|16540.59|16620.87|16540.87|16619.31|16539.31|10
1729338250000|2024-10-19 11:44:10|16620.14|16540.14|16619.93|16539.93|16620.14|16540.14|16619.93|16539.93|9
1729338260000|2024-10-19 11:44:20|16620.1|16540.1|16620.84|16540.84|16620.84|16540.84|16619.93|16539.93|10
1729338270000|2024-10-19 11:44:30|16620.9|16540.9|16622.2|16542.2|16622.2|16542.2|16620.9|16540.9|10
1729338280000|2024-10-19 11:44:40|16622.3|16542.3|16622.35|16542.35|16622.35|16542.35|16622.08|16542.08|10
1729338290000|2024-10-19 11:44:50|16622.32|16542.32|16621.81|16541.81|16622.82|16542.82|16621.81|16541.81|10
1729338300000|2024-10-19 11:45:00|16621.74|16541.74|16620.71|16540.71|16621.81|16541.81|16620.42|16540.42|10
1729338310000|2024-10-19 11:45:10|16620.75|16540.75|16619.15|16539.15|16620.75|16540.75|16618.76|16538.76|10
1729338320000|2024-10-19 11:45:20|16619.37|16539.37|16620.62|16540.62|16620.62|16540.62|16619.11|16539.11|10
1729338330000|2024-10-19 11:45:30|16621.58|16541.58|16623.54|16543.54|16623.64|16543.64|16621.58|16541.58|10
1729338340000|2024-10-19 11:45:40|16623.59|16543.59|16623.66|16543.66|16623.66|16543.66|16622.96|16542.96|10
1729338350000|2024-10-19 11:45:50|16623.7|16543.7|16624.81|16544.81|16624.82|16544.82|16623.57|16543.57|10
1729338360000|2024-10-19 11:46:00|16624.86|16544.86|16625.18|16545.18|16625.18|16545.18|16624.48|16544.48|10
1729338370000|2024-10-19 11:46:10|16625.22|16545.22|16625.34|16545.34|16625.62|16545.62|16625.02|16545.02|10
1729338380000|2024-10-19 11:46:20|16625.22|16545.22|16625.12|16545.12|16625.26|16545.26|16625.12|16545.12|9
1729338390000|2024-10-19 11:46:30|16625.08|16545.08|16625.63|16545.63|16625.7|16545.7|16624.77|16544.77|7
1729338400000|2024-10-19 11:46:40|16625.76|16545.76|16626.58|16546.58|16626.72|16546.72|16625.76|16545.76|10
1729338410000|2024-10-19 11:46:50|16625.48|16545.48|16624.11|16544.11|16625.48|16545.48|16623.85|16543.85|10
1729338420000|2024-10-19 11:47:00|16625.11|16545.11|16627.42|16547.42|16627.42|16547.42|16625.11|16545.11|10
1729338430000|2024-10-19 11:47:10|16627.61|16547.61|16629|16549|16629.03|16549.03|16627.6|16547.6|10
1729338440000|2024-10-19 11:47:20|16628.48|16548.48|16627.03|16547.03|16628.87|16548.87|16627.03|16547.03|10
1729338450000|2024-10-19 11:47:30|16627.89|16547.89|16626.85|16546.85|16627.89|16547.89|16626.85|16546.85|10
1729338460000|2024-10-19 11:47:40|16626.78|16546.78|16627.36|16547.36|16627.36|16547.36|16626.75|16546.75|9
1729338470000|2024-10-19 11:47:50|16628.5|16548.5|16629.05|16549.05|16630.11|16550.11|16628.5|16548.5|10
1729338480000|2024-10-19 11:48:00|16628.75|16548.75|16629.22|16549.22|16629.22|16549.22|16628.6|16548.6|9
1729338490000|2024-10-19 11:48:10|16629.33|16549.33|16628.53|16548.53|16629.57|16549.57|16628.53|16548.53|10
1729338500000|2024-10-19 11:48:20|16628.48|16548.48|16628.77|16548.77|16628.83|16548.83|16628.3|16548.3|10
1729338510000|2024-10-19 11:48:30|16628.78|16548.78|16628.34|16548.34|16629.12|16549.12|16627.97|16547.97|10
1729338520000|2024-10-19 11:48:40|16628.53|16548.53|16628.47|16548.47|16628.88|16548.88|16628.47|16548.47|10
1729338530000|2024-10-19 11:48:50|16627.92|16547.92|16627.57|16547.57|16627.92|16547.92|16627.53|16547.53|10
1729338540000|2024-10-19 11:49:00|16627.6|16547.6|16628.17|16548.17|16628.43|16548.43|16627.45|16547.45|10
1729338550000|2024-10-19 11:49:10|16628.09|16548.09|16626.95|16546.95|16628.15|16548.15|16626.95|16546.95|10
1729338560000|2024-10-19 11:49:20|16627.08|16547.08|16625.6|16545.6|16627.36|16547.36|16625.58|16545.58|10
1729338570000|2024-10-19 11:49:30|16625.52|16545.52|16623.08|16543.08|16625.52|16545.52|16623.08|16543.08|10
1729338580000|2024-10-19 11:49:40|16624.21|16544.21|16625.12|16545.12|16625.12|16545.12|16624.18|16544.18|10
1729338590000|2024-10-19 11:49:50|16625.29|16545.29|16624.46|16544.46|16625.43|16545.43|16624.46|16544.46|10
1729338600000|2024-10-19 11:50:00|16624.45|16544.45|16625.62|16545.62|16625.62|16545.62|16624.45|16544.45|9
1729338610000|2024-10-19 11:50:10|16625.31|16545.31|16624.37|16544.37|16625.41|16545.41|16624.37|16544.37|10
1729338620000|2024-10-19 11:50:20|16624.32|16544.32|16623.21|16543.21|16624.66|16544.66|16623.21|16543.21|10
1729338630000|2024-10-19 11:50:30|16623.12|16543.12|16622.11|16542.11|16623.12|16543.12|16622.07|16542.07|10
1729338640000|2024-10-19 11:50:40|16622.1|16542.1|16620.04|16540.04|16622.1|16542.1|16620.04|16540.04|10
1729338650000|2024-10-19 11:50:50|16619.88|16539.88|16617.97|16537.97|16619.88|16539.88|16617.88|16537.88|10
1729338660000|2024-10-19 11:51:00|16618.03|16538.03|16616.15|16536.15|16618.12|16538.12|16616.12|16536.12|10
1729338670000|2024-10-19 11:51:10|16616.26|16536.26|16613.67|16533.67|16616.26|16536.26|16613.67|16533.67|10
1729338680000|2024-10-19 11:51:20|16613.69|16533.69|16610.92|16530.92|16613.69|16533.69|16610.83|16530.83|10
1729338690000|2024-10-19 11:51:30|16611.1|16531.1|16613.29|16533.29|16613.29|16533.29|16611.1|16531.1|10
1729338700000|2024-10-19 11:51:40|16613.56|16533.56|16612.72|16532.72|16613.67|16533.67|16612.72|16532.72|10
1729338710000|2024-10-19 11:51:50|16612.81|16532.81|16607.48|16527.48|16612.81|16532.81|16607.35|16527.35|10
1729338720000|2024-10-19 11:52:00|16607.45|16527.45|16607.12|16527.12|16607.78|16527.78|16607.12|16527.12|9
1729338730000|2024-10-19 11:52:10|16607.06|16527.06|16610.74|16530.74|16610.74|16530.74|16607.06|16527.06|10
1729338740000|2024-10-19 11:52:20|16611.02|16531.02|16608.83|16528.83|16611.1|16531.1|16608.62|16528.62|10
1729338750000|2024-10-19 11:52:30|16608.91|16528.91|16608.3|16528.3|16608.92|16528.92|16608.21|16528.21|10
1729338760000|2024-10-19 11:52:40|16608.25|16528.25|16610.26|16530.26|16610.26|16530.26|16608.2|16528.2|10
1729338770000|2024-10-19 11:52:50|16610.46|16530.46|16606.58|16526.58|16610.46|16530.46|16606.58|16526.58|10
1729338780000|2024-10-19 11:53:00|16606.85|16526.85|16604.77|16524.77|16606.85|16526.85|16604.77|16524.77|10
1729338790000|2024-10-19 11:53:10|16604.83|16524.83|16603.32|16523.32|16604.86|16524.86|16603.26|16523.26|10
1729338800000|2024-10-19 11:53:20|16603.1|16523.1|16604.53|16524.53|16604.53|16524.53|16603.06|16523.06|10
1729338810000|2024-10-19 11:53:30|16605.01|16525.01|16607.55|16527.55|16607.55|16527.55|16605.01|16525.01|10
1729338820000|2024-10-19 11:53:40|16608.14|16528.14|16608.34|16528.34|16608.38|16528.38|16608.14|16528.14|8
1729338830000|2024-10-19 11:53:50|16608.35|16528.35|16607.23|16527.23|16608.35|16528.35|16607.23|16527.23|9
1729338840000|2024-10-19 11:54:00|16607.22|16527.22|16606.67|16526.67|16607.63|16527.63|16606.67|16526.67|10
1729338850000|2024-10-19 11:54:10|16606.48|16526.48|16605.48|16525.48|16606.48|16526.48|16605.31|16525.31|10
1729338860000|2024-10-19 11:54:20|16605.61|16525.61|16604.18|16524.18|16605.61|16525.61|16603.91|16523.91|10
1729338870000|2024-10-19 11:54:30|16604.23|16524.23|16604.88|16524.88|16604.88|16524.88|16603.91|16523.91|10
1729338880000|2024-10-19 11:54:40|16605.04|16525.04|16605.7|16525.7|16605.89|16525.89|16604.98|16524.98|9
1729338890000|2024-10-19 11:54:50|16605.75|16525.75|16605.48|16525.48|16605.75|16525.75|16605.48|16525.48|9
1729338900000|2024-10-19 11:55:00|16605.4|16525.4|16605.38|16525.38|16605.4|16525.4|16604.92|16524.92|10
1729338910000|2024-10-19 11:55:10|16605.52|16525.52|16604.87|16524.87|16605.52|16525.52|16604.87|16524.87|9
1729338920000|2024-10-19 11:55:20|16604.83|16524.83|16604.39|16524.39|16604.83|16524.83|16604.32|16524.32|9
1729338930000|2024-10-19 11:55:30|16604.44|16524.44|16604.09|16524.09|16604.44|16524.44|16603.52|16523.52|9
1729338940000|2024-10-19 11:55:40|16604.61|16524.61|16604.14|16524.14|16604.67|16524.67|16604.13|16524.13|10
1729338950000|2024-10-19 11:55:50|16604.58|16524.58|16604.18|16524.18|16604.61|16524.61|16604.04|16524.04|10
1729338960000|2024-10-19 11:56:00|16603.98|16523.98|16603.9|16523.9|16604.35|16524.35|16603.85|16523.85|9
1729338970000|2024-10-19 11:56:10|16603.54|16523.54|16604.28|16524.28|16605.07|16525.07|16603.53|16523.53|10
1729338980000|2024-10-19 11:56:20|16604.37|16524.37|16604.62|16524.62|16604.62|16524.62|16604.2|16524.2|9
1729338990000|2024-10-19 11:56:30|16604.73|16524.73|16604.85|16524.85|16604.89|16524.89|16604.42|16524.42|10
1729339000000|2024-10-19 11:56:40|16604.84|16524.84|16603.44|16523.44|16604.84|16524.84|16603.44|16523.44|10
1729339010000|2024-10-19 11:56:50|16603.53|16523.53|16603.36|16523.36|16603.53|16523.53|16602.95|16522.95|10
1729339020000|2024-10-19 11:57:00|16603.48|16523.48|16606.3|16526.3|16606.41|16526.41|16603.2|16523.2|10
1729339030000|2024-10-19 11:57:10|16605.1|16525.1|16603.56|16523.56|16605.1|16525.1|16603.31|16523.31|10
1729339040000|2024-10-19 11:57:20|16603.63|16523.63|16604.77|16524.77|16605.7|16525.7|16603.63|16523.63|10
1729339050000|2024-10-19 11:57:30|16604.51|16524.51|16604.35|16524.35|16604.62|16524.62|16604.32|16524.32|9
1729339060000|2024-10-19 11:57:40|16604|16524|16604.2|16524.2|16604.62|16524.62|16604|16524|10
1729339070000|2024-10-19 11:57:50|16604.33|16524.33|16602.74|16522.74|16604.33|16524.33|16602.74|16522.74|10
1729339080000|2024-10-19 11:58:00|16603.12|16523.12|16602.3|16522.3|16603.39|16523.39|16602.3|16522.3|10
1729339090000|2024-10-19 11:58:10|16601.65|16521.65|16601.71|16521.71|16601.71|16521.71|16601.2|16521.2|10
1729339100000|2024-10-19 11:58:20|16601.82|16521.82|16599|16519|16601.82|16521.82|16598.97|16518.97|10
1729339110000|2024-10-19 11:58:30|16599.1|16519.1|16598.65|16518.65|16599.25|16519.25|16598.63|16518.63|10
1729339120000|2024-10-19 11:58:40|16598.45|16518.45|16598.41|16518.41|16598.53|16518.53|16598.32|16518.32|10
1729339130000|2024-10-19 11:58:50|16598.26|16518.26|16598.1|16518.1|16598.61|16518.61|16597.84|16517.84|9
1729339140000|2024-10-19 11:59:00|16598.13|16518.13|16597.82|16517.82|16598.47|16518.47|16597.79|16517.79|10
1729339150000|2024-10-19 11:59:10|16596.01|16516.01|16595.42|16515.42|16596.01|16516.01|16595.13|16515.13|9
1729339160000|2024-10-19 11:59:20|16595.19|16515.19|16594.1|16514.1|16595.22|16515.22|16593.74|16513.74|10
1729339170000|2024-10-19 11:59:30|16593.93|16513.93|16589.43|16509.43|16593.93|16513.93|16589.06|16509.06|10
1729339180000|2024-10-19 11:59:40|16588.34|16508.34|16588.21|16508.21|16588.43|16508.43|16587.65|16507.65|9
1729339190000|2024-10-19 11:59:50|16588.02|16508.02|16587.76|16507.76|16588.1|16508.1|16587.62|16507.62|10
1729339200000|2024-10-19 12:00:00|16588.06|16508.06|16587.81|16507.81|16588.06|16508.06|16587.26|16507.26|10
1729339210000|2024-10-19 12:00:10|16588.04|16508.04|16586.79|16506.79|16588.09|16508.09|16586.79|16506.79|10
1729339220000|2024-10-19 12:00:20|16587.07|16507.07|16587.68|16507.68|16587.68|16507.68|16586.57|16506.57|10
1729339230000|2024-10-19 12:00:30|16587.3|16507.3|16590.11|16510.11|16590.25|16510.25|16587.3|16507.3|10
1729339240000|2024-10-19 12:00:40|16589.92|16509.92|16589.82|16509.82|16590.35|16510.35|16589.82|16509.82|10
1729339250000|2024-10-19 12:00:50|16590.34|16510.34|16591.3|16511.3|16591.3|16511.3|16590.01|16510.01|10
1729339260000|2024-10-19 12:01:00|16591.87|16511.87|16592.27|16512.27|16592.31|16512.31|16591.87|16511.87|10
1729339270000|2024-10-19 12:01:10|16591.86|16511.86|16592.16|16512.16|16592.16|16512.16|16591.81|16511.81|10
1729339280000|2024-10-19 12:01:20|16592.17|16512.17|16591.99|16511.99|16592.22|16512.22|16591.64|16511.64|10
1729339290000|2024-10-19 12:01:30|16592.2|16512.2|16594.15|16514.15|16594.15|16514.15|16592.2|16512.2|10
1729339300000|2024-10-19 12:01:40|16594.3|16514.3|16595.45|16515.45|16595.45|16515.45|16594.3|16514.3|9
1729339310000|2024-10-19 12:01:50|16595.52|16515.52|16595.92|16515.92|16596.28|16516.28|16595.41|16515.41|10
1729339320000|2024-10-19 12:02:00|16595.77|16515.77|16596.5|16516.5|16596.5|16516.5|16595.77|16515.77|10
1729339330000|2024-10-19 12:02:10|16596.17|16516.17|16600.14|16520.14|16600.14|16520.14|16596.13|16516.13|9
1729339340000|2024-10-19 12:02:20|16600.07|16520.07|16600.47|16520.47|16600.55|16520.55|16600.07|16520.07|9
1729339350000|2024-10-19 12:02:30|16600.49|16520.49|16600.81|16520.81|16600.82|16520.82|16600.29|16520.29|10
1729339360000|2024-10-19 12:02:40|16600.82|16520.82|16601.15|16521.15|16601.15|16521.15|16600.6|16520.6|10
1729339370000|2024-10-19 12:02:50|16601.07|16521.07|16600.84|16520.84|16601.08|16521.08|16600.74|16520.74|10
1729339380000|2024-10-19 12:03:00|16600.79|16520.79|16601.36|16521.36|16601.36|16521.36|16600.79|16520.79|9
1729339390000|2024-10-19 12:03:10|16601.37|16521.37|16600.55|16520.55|16601.37|16521.37|16600.55|16520.55|9
1729339400000|2024-10-19 12:03:20|16600.51|16520.51|16601.62|16521.62|16601.62|16521.62|16600.5|16520.5|10
1729339410000|2024-10-19 12:03:30|16601.82|16521.82|16604.57|16524.57|16604.57|16524.57|16601.82|16521.82|9
1729339420000|2024-10-19 12:03:40|16604.8|16524.8|16604.98|16524.98|16605.05|16525.05|16604.73|16524.73|9
1729339430000|2024-10-19 12:03:50|16605|16525|16604.29|16524.29|16605.35|16525.35|16604.19|16524.19|9
1729339440000|2024-10-19 12:04:00|16604.07|16524.07|16604.06|16524.06|16604.77|16524.77|16603.97|16523.97|8
1729339450000|2024-10-19 12:04:10|16603.94|16523.94|16603.36|16523.36|16603.94|16523.94|16603.3|16523.3|9
1729339460000|2024-10-19 12:04:20|16603.47|16523.47|16603.45|16523.45|16603.71|16523.71|16603.36|16523.36|8
1729339470000|2024-10-19 12:04:30|16603.43|16523.43|16603.35|16523.35|16603.64|16523.64|16603.35|16523.35|10
1729339480000|2024-10-19 12:04:40|16604.82|16524.82|16606.6|16526.6|16606.6|16526.6|16604.82|16524.82|10
1729339490000|2024-10-19 12:04:50|16606.61|16526.61|16607.13|16527.13|16607.13|16527.13|16606.61|16526.61|9
1729339500000|2024-10-19 12:05:00|16607.22|16527.22|16607.99|16527.99|16607.99|16527.99|16607.22|16527.22|9
1729339510000|2024-10-19 12:05:10|16608.02|16528.02|16606.89|16526.89|16608.02|16528.02|16606.89|16526.89|10
1729339520000|2024-10-19 12:05:20|16607.04|16527.04|16607.38|16527.38|16607.49|16527.49|16606.89|16526.89|9
1729339530000|2024-10-19 12:05:30|16607.44|16527.44|16607.5|16527.5|16607.63|16527.63|16607.34|16527.34|10
1729339540000|2024-10-19 12:05:40|16607.49|16527.49|16606|16526|16607.49|16527.49|16606|16526|8
1729339550000|2024-10-19 12:05:50|16606.12|16526.12|16605.75|16525.75|16606.53|16526.53|16605.74|16525.74|10
1729339560000|2024-10-19 12:06:00|16605.56|16525.56|16607.22|16527.22|16607.22|16527.22|16605.5|16525.5|10
1729339570000|2024-10-19 12:06:10|16607.51|16527.51|16607.6|16527.6|16607.77|16527.77|16607.51|16527.51|10
1729339580000|2024-10-19 12:06:20|16607.14|16527.14|16606.99|16526.99|16607.2|16527.2|16606.99|16526.99|8
1729339590000|2024-10-19 12:06:30|16606.97|16526.97|16607.01|16527.01|16607.07|16527.07|16606.62|16526.62|9
1729339600000|2024-10-19 12:06:40|16602.11|16522.11|16602.12|16522.12|16602.32|16522.32|16601.86|16521.86|10
1729339610000|2024-10-19 12:06:50|16602.45|16522.45|16602.27|16522.27|16602.51|16522.51|16602.2|16522.2|9
1729339620000|2024-10-19 12:07:00|16602.29|16522.29|16601.75|16521.75|16602.31|16522.31|16601.75|16521.75|9
1729339630000|2024-10-19 12:07:10|16601.76|16521.76|16601.86|16521.86|16601.92|16521.92|16601.67|16521.67|10
1729339640000|2024-10-19 12:07:20|16601.69|16521.69|16602.14|16522.14|16602.16|16522.16|16601.36|16521.36|10
1729339650000|2024-10-19 12:07:30|16602.17|16522.17|16601.88|16521.88|16602.23|16522.23|16601.88|16521.88|9
1729339660000|2024-10-19 12:07:40|16601.84|16521.84|16601.11|16521.11|16601.85|16521.85|16601.07|16521.07|10
1729339670000|2024-10-19 12:07:50|16601.1|16521.1|16602.03|16522.03|16602.03|16522.03|16601.1|16521.1|10
1729339680000|2024-10-19 12:08:00|16602.12|16522.12|16600.05|16520.05|16602.12|16522.12|16600.05|16520.05|10
1729339690000|2024-10-19 12:08:10|16599.91|16519.91|16599.8|16519.8|16599.91|16519.91|16599.41|16519.41|10
1729339700000|2024-10-19 12:08:20|16599.87|16519.87|16604.29|16524.29|16604.35|16524.35|16599.87|16519.87|10
1729339710000|2024-10-19 12:08:30|16604.3|16524.3|16607.13|16527.13|16607.13|16527.13|16604.25|16524.25|10
1729339720000|2024-10-19 12:08:40|16607.33|16527.33|16608.15|16528.15|16608.3|16528.3|16607.31|16527.31|9
1729339730000|2024-10-19 12:08:50|16608.05|16528.05|16610.8|16530.8|16610.8|16530.8|16607.95|16527.95|10
1729339740000|2024-10-19 12:09:00|16610.75|16530.75|16611.53|16531.53|16611.53|16531.53|16610.59|16530.59|9
1729339750000|2024-10-19 12:09:10|16611.56|16531.56|16611.8|16531.8|16611.8|16531.8|16611.23|16531.23|10
1729339760000|2024-10-19 12:09:20|16611.82|16531.82|16612.2|16532.2|16612.3|16532.3|16611.82|16531.82|10
1729339770000|2024-10-19 12:09:30|16612.38|16532.38|16614.09|16534.09|16614.26|16534.26|16612.38|16532.38|10
1729339780000|2024-10-19 12:09:40|16613.58|16533.58|16613.93|16533.93|16613.99|16533.99|16613.58|16533.58|9
1729339790000|2024-10-19 12:09:50|16613.87|16533.87|16616.17|16536.17|16616.17|16536.17|16613.87|16533.87|10
1729339800000|2024-10-19 12:10:00|16616.52|16536.52|16612.51|16532.51|16616.52|16536.52|16611.39|16531.39|10
1729339810000|2024-10-19 12:10:10|16612.57|16532.57|16615.17|16535.17|16615.17|16535.17|16612.57|16532.57|9
1729339820000|2024-10-19 12:10:20|16615.61|16535.61|16616.5|16536.5|16616.5|16536.5|16615.61|16535.61|10
1729339830000|2024-10-19 12:10:30|16616.57|16536.57|16616.75|16536.75|16616.75|16536.75|16616.57|16536.57|10
1729339840000|2024-10-19 12:10:40|16616.77|16536.77|16617.24|16537.24|16617.35|16537.35|16616.77|16536.77|10
1729339850000|2024-10-19 12:10:50|16617.33|16537.33|16617.91|16537.91|16617.91|16537.91|16617.33|16537.33|10
1729339860000|2024-10-19 12:11:00|16618.12|16538.12|16625.8|16545.8|16625.92|16545.92|16618.12|16538.12|10
1729339870000|2024-10-19 12:11:10|16626.04|16546.04|16621.97|16541.97|16626.04|16546.04|16619.09|16539.09|10
1729339880000|2024-10-19 12:11:20|16621.93|16541.93|16622.34|16542.34|16622.43|16542.43|16621.93|16541.93|10
1729339890000|2024-10-19 12:11:30|16622.17|16542.17|16623.51|16543.51|16623.73|16543.73|16622.17|16542.17|9
1729339900000|2024-10-19 12:11:40|16623.48|16543.48|16623.01|16543.01|16623.48|16543.48|16622.95|16542.95|9
1729339910000|2024-10-19 12:11:50|16622.99|16542.99|16622.51|16542.51|16623.1|16543.1|16622.51|16542.51|9
1729339920000|2024-10-19 12:12:00|16622.45|16542.45|16622.47|16542.47|16622.51|16542.51|16622.24|16542.24|9
1729339930000|2024-10-19 12:12:10|16622.44|16542.44|16621.78|16541.78|16622.44|16542.44|16621.78|16541.78|10
1729339940000|2024-10-19 12:12:20|16622.1|16542.1|16623.29|16543.29|16623.29|16543.29|16622.1|16542.1|10
1729339950000|2024-10-19 12:12:30|16623.18|16543.18|16622.89|16542.89|16623.18|16543.18|16622.57|16542.57|10
1729339960000|2024-10-19 12:12:40|16622.86|16542.86|16623.15|16543.15|16623.15|16543.15|16622.81|16542.81|8
1729339970000|2024-10-19 12:12:50|16623.26|16543.26|16624.7|16544.7|16624.8|16544.8|16623.26|16543.26|10
1729339980000|2024-10-19 12:13:00|16625.43|16545.43|16625.21|16545.21|16625.65|16545.65|16625.11|16545.11|10
1729339990000|2024-10-19 12:13:10|16625.54|16545.54|16625.45|16545.45|16625.54|16545.54|16625.2|16545.2|9
1729340000000|2024-10-19 12:13:20|16625.52|16545.52|16623.32|16543.32|16625.57|16545.57|16623.22|16543.22|10
1729340010000|2024-10-19 12:13:30|16623.22|16543.22|16622.53|16542.53|16623.22|16543.22|16622.53|16542.53|10
1729340020000|2024-10-19 12:13:40|16622.41|16542.41|16623.09|16543.09|16623.09|16543.09|16622.41|16542.41|10
1729340030000|2024-10-19 12:13:50|16623.51|16543.51|16624.42|16544.42|16624.46|16544.46|16623.51|16543.51|8
1729340040000|2024-10-19 12:14:00|16624.56|16544.56|16624.54|16544.54|16624.6|16544.6|16624.37|16544.37|10
1729340050000|2024-10-19 12:14:10|16624.62|16544.62|16625.17|16545.17|16625.17|16545.17|16624.62|16544.62|9
1729340060000|2024-10-19 12:14:20|16625.18|16545.18|16625.14|16545.14|16625.56|16545.56|16625.13|16545.13|9
1729340070000|2024-10-19 12:14:30|16625.29|16545.29|16625.25|16545.25|16625.29|16545.29|16625.08|16545.08|8
1729340080000|2024-10-19 12:14:40|16625.35|16545.35|16625.82|16545.82|16625.82|16545.82|16625.35|16545.35|10
1729340090000|2024-10-19 12:14:50|16625.87|16545.87|16628.91|16548.91|16628.91|16548.91|16625.87|16545.87|9
1729340100000|2024-10-19 12:15:00|16628.99|16548.99|16629.52|16549.52|16629.52|16549.52|16628.99|16548.99|9
1729340110000|2024-10-19 12:15:10|16629.47|16549.47|16629.09|16549.09|16629.47|16549.47|16629.09|16549.09|10
1729340120000|2024-10-19 12:15:20|16629.16|16549.16|16629.65|16549.65|16629.85|16549.85|16629.16|16549.16|10
1729340130000|2024-10-19 12:15:30|16629.66|16549.66|16630.24|16550.24|16630.24|16550.24|16629.66|16549.66|10
1729340140000|2024-10-19 12:15:40|16630.43|16550.43|16633.02|16553.02|16633.02|16553.02|16630.43|16550.43|10
1729340150000|2024-10-19 12:15:50|16633.03|16553.03|16633.34|16553.34|16633.55|16553.55|16633.03|16553.03|9
1729340160000|2024-10-19 12:16:00|16633.45|16553.45|16632.58|16552.58|16633.61|16553.61|16632.58|16552.58|9
1729340170000|2024-10-19 12:16:10|16632.87|16552.87|16633.13|16553.13|16633.53|16553.53|16632.87|16552.87|9
1729340180000|2024-10-19 12:16:20|16632.88|16552.88|16632.49|16552.49|16632.88|16552.88|16632.29|16552.29|10
1729340190000|2024-10-19 12:16:30|16632.71|16552.71|16631.85|16551.85|16633.05|16553.05|16631.76|16551.76|10
1729340200000|2024-10-19 12:16:40|16631.62|16551.62|16631.76|16551.76|16632.27|16552.27|16631.62|16551.62|10
1729340210000|2024-10-19 12:16:50|16631.74|16551.74|16632.25|16552.25|16632.25|16552.25|16631.74|16551.74|10
1729340220000|2024-10-19 12:17:00|16632.37|16552.37|16632.79|16552.79|16632.9|16552.9|16632.37|16552.37|10
1729340230000|2024-10-19 12:17:10|16632.86|16552.86|16633.72|16553.72|16633.73|16553.73|16632.86|16552.86|10
1729340240000|2024-10-19 12:17:20|16633.78|16553.78|16633.16|16553.16|16633.9|16553.9|16633.13|16553.13|10
1729340250000|2024-10-19 12:17:30|16633.34|16553.34|16634|16554|16634.01|16554.01|16633.34|16553.34|9
1729340260000|2024-10-19 12:17:40|16633.99|16553.99|16634.49|16554.49|16634.49|16554.49|16633.99|16553.99|9
1729340270000|2024-10-19 12:17:50|16634.59|16554.59|16634.79|16554.79|16634.79|16554.79|16634.37|16554.37|10
1729340280000|2024-10-19 12:18:00|16635.06|16555.06|16635.32|16555.32|16635.32|16555.32|16635.06|16555.06|10
1729340290000|2024-10-19 12:18:10|16635.39|16555.39|16635.44|16555.44|16635.6|16555.6|16635.39|16555.39|10
1729340300000|2024-10-19 12:18:20|16635.61|16555.61|16635.17|16555.17|16636.31|16556.31|16635.1|16555.1|10
1729340310000|2024-10-19 12:18:30|16635.91|16555.91|16637.92|16557.92|16637.92|16557.92|16635.91|16555.91|10
1729340320000|2024-10-19 12:18:40|16637.95|16557.95|16638.14|16558.14|16638.46|16558.46|16637.95|16557.95|10
1729340330000|2024-10-19 12:18:50|16638.23|16558.23|16638.11|16558.11|16638.33|16558.33|16638.11|16558.11|9
1729340340000|2024-10-19 12:19:00|16638.13|16558.13|16638.03|16558.03|16638.18|16558.18|16637.88|16557.88|10
1729340350000|2024-10-19 12:19:10|16637.96|16557.96|16638.01|16558.01|16638.02|16558.02|16637.62|16557.62|9
1729340360000|2024-10-19 12:19:20|16637.98|16557.98|16638.35|16558.35|16638.35|16558.35|16637.83|16557.83|10
1729340370000|2024-10-19 12:19:30|16638.32|16558.32|16637.83|16557.83|16638.63|16558.63|16637.83|16557.83|10
1729340380000|2024-10-19 12:19:40|16637.82|16557.82|16637.51|16557.51|16638|16558|16637.23|16557.23|9
1729340390000|2024-10-19 12:19:50|16637.47|16557.47|16637.31|16557.31|16637.5|16557.5|16637.19|16557.19|10
1729340400000|2024-10-19 12:20:00|16637.14|16557.14|16637|16557|16637.38|16557.38|16636.91|16556.91|10
1729340410000|2024-10-19 12:20:10|16636.79|16556.79|16637.11|16557.11|16637.11|16557.11|16636.5|16556.5|9
1729340420000|2024-10-19 12:20:20|16637|16557|16636.53|16556.53|16637|16557|16636.53|16556.53|10
1729340430000|2024-10-19 12:20:30|16636.4|16556.4|16636.64|16556.64|16636.71|16556.71|16636.4|16556.4|9
1729340440000|2024-10-19 12:20:40|16636.59|16556.59|16635.83|16555.83|16636.62|16556.62|16635.83|16555.83|8
1729340450000|2024-10-19 12:20:50|16635.68|16555.68|16635.67|16555.67|16635.94|16555.94|16635.32|16555.32|10
1729340460000|2024-10-19 12:21:00|16635.69|16555.69|16635.42|16555.42|16635.74|16555.74|16635.19|16555.19|9
1729340470000|2024-10-19 12:21:10|16635.5|16555.5|16636.11|16556.11|16636.32|16556.32|16635.5|16555.5|10
1729340480000|2024-10-19 12:21:20|16635.58|16555.58|16635.65|16555.65|16635.68|16555.68|16635.5|16555.5|10
1729340490000|2024-10-19 12:21:30|16636.07|16556.07|16635.93|16555.93|16636.18|16556.18|16635.93|16555.93|10
1729340500000|2024-10-19 12:21:40|16636.3|16556.3|16636.42|16556.42|16636.64|16556.64|16636.26|16556.26|9
1729340510000|2024-10-19 12:21:50|16636.44|16556.44|16634.54|16554.54|16636.44|16556.44|16634.54|16554.54|9
1729340520000|2024-10-19 12:22:00|16634.23|16554.23|16634.12|16554.12|16634.23|16554.23|16633.85|16553.85|9
1729340530000|2024-10-19 12:22:10|16634.1|16554.1|16634.61|16554.61|16634.61|16554.61|16634.03|16554.03|10
1729340540000|2024-10-19 12:22:20|16634.78|16554.78|16634.38|16554.38|16634.78|16554.78|16634.38|16554.38|8
1729340550000|2024-10-19 12:22:30|16635.15|16555.15|16636|16556|16636|16556|16634.94|16554.94|9
1729340560000|2024-10-19 12:22:40|16636.37|16556.37|16636.39|16556.39|16636.83|16556.83|16636.37|16556.37|10
1729340570000|2024-10-19 12:22:50|16636.24|16556.24|16637.08|16557.08|16637.12|16557.12|16636.09|16556.09|9
1729340580000|2024-10-19 12:23:00|16637.24|16557.24|16637.72|16557.72|16637.76|16557.76|16637.24|16557.24|10
1729340590000|2024-10-19 12:23:10|16637.57|16557.57|16637.72|16557.72|16637.72|16557.72|16636.84|16556.84|10
1729340600000|2024-10-19 12:23:20|16637.77|16557.77|16640.73|16560.73|16640.91|16560.91|16637.77|16557.77|10
1729340610000|2024-10-19 12:23:30|16640.77|16560.77|16640.64|16560.64|16641.68|16561.68|16640.64|16560.64|9
1729340620000|2024-10-19 12:23:40|16640.74|16560.74|16639.8|16559.8|16640.74|16560.74|16639.6|16559.6|8
1729340630000|2024-10-19 12:23:50|16639.92|16559.92|16640.41|16560.41|16640.59|16560.59|16639.77|16559.77|10
1729340640000|2024-10-19 12:24:00|16640.06|16560.06|16638.55|16558.55|16640.06|16560.06|16638.5|16558.5|10
1729340650000|2024-10-19 12:24:10|16638.45|16558.45|16638.08|16558.08|16638.64|16558.64|16637.89|16557.89|10
1729340660000|2024-10-19 12:24:20|16638.15|16558.15|16637.83|16557.83|16638.29|16558.29|16637.76|16557.76|9
1729340670000|2024-10-19 12:24:30|16637.86|16557.86|16636.7|16556.7|16637.98|16557.98|16636.7|16556.7|10
1729340680000|2024-10-19 12:24:40|16636.63|16556.63|16635.75|16555.75|16636.63|16556.63|16635.58|16555.58|10
1729340690000|2024-10-19 12:24:50|16635.74|16555.74|16638.77|16558.77|16638.81|16558.81|16635.74|16555.74|9
1729340700000|2024-10-19 12:25:00|16638.89|16558.89|16637.81|16557.81|16638.96|16558.96|16637.81|16557.81|10
1729340710000|2024-10-19 12:25:10|16637.8|16557.8|16637.49|16557.49|16638.28|16558.28|16637.49|16557.49|9
1729340720000|2024-10-19 12:25:20|16637.36|16557.36|16636.67|16556.67|16637.36|16557.36|16636.48|16556.48|9
1729340730000|2024-10-19 12:25:30|16636.48|16556.48|16635.78|16555.78|16636.48|16556.48|16635.69|16555.69|9
1729340740000|2024-10-19 12:25:40|16635.63|16555.63|16635.1|16555.1|16635.63|16555.63|16635.1|16555.1|8
1729340750000|2024-10-19 12:25:50|16634.99|16554.99|16634.97|16554.97|16635.14|16555.14|16634.79|16554.79|10
1729340760000|2024-10-19 12:26:00|16634.75|16554.75|16637.71|16557.71|16637.71|16557.71|16634.75|16554.75|10
1729340770000|2024-10-19 12:26:10|16637.63|16557.63|16638.53|16558.53|16638.53|16558.53|16637.58|16557.58|10
1729340780000|2024-10-19 12:26:20|16638.5|16558.5|16638.25|16558.25|16639.02|16559.02|16638.25|16558.25|10
1729340790000|2024-10-19 12:26:30|16638.05|16558.05|16637.08|16557.08|16638.05|16558.05|16637.08|16557.08|10
1729340800000|2024-10-19 12:26:40|16637.12|16557.12|16637.99|16557.99|16637.99|16557.99|16637.11|16557.11|10
1729340810000|2024-10-19 12:26:50|16637.95|16557.95|16638.27|16558.27|16638.39|16558.39|16637.9|16557.9|9
1729340820000|2024-10-19 12:27:00|16638.14|16558.14|16638.52|16558.52|16638.52|16558.52|16638.14|16558.14|9
1729340830000|2024-10-19 12:27:10|16638.46|16558.46|16637.5|16557.5|16638.46|16558.46|16637.5|16557.5|10
1729340840000|2024-10-19 12:27:20|16637.59|16557.59|16638.01|16558.01|16638.11|16558.11|16637.59|16557.59|8
1729340850000|2024-10-19 12:27:30|16637.92|16557.92|16637.92|16557.92|16637.93|16557.93|16637.69|16557.69|7
1729340860000|2024-10-19 12:27:40|16637.86|16557.86|16637.89|16557.89|16637.91|16557.91|16637.61|16557.61|9
1729340870000|2024-10-19 12:27:50|16637.86|16557.86|16637.55|16557.55|16637.86|16557.86|16637.52|16557.52|7
1729340880000|2024-10-19 12:28:00|16637.54|16557.54|16637.57|16557.57|16637.6|16557.6|16637.4|16557.4|8
1729340890000|2024-10-19 12:28:10|16637.47|16557.47|16637.48|16557.48|16637.72|16557.72|16637.43|16557.43|8
1729340900000|2024-10-19 12:28:20|16637.32|16557.32|16637.36|16557.36|16637.63|16557.63|16637.29|16557.29|10
1729340910000|2024-10-19 12:28:30|16637.35|16557.35|16638.09|16558.09|16638.09|16558.09|16637.21|16557.21|10
1729340920000|2024-10-19 12:28:40|16638.07|16558.07|16638.21|16558.21|16638.25|16558.25|16638.06|16558.06|9
1729340930000|2024-10-19 12:28:50|16638.24|16558.24|16638.57|16558.57|16638.62|16558.62|16638.19|16558.19|10
1729340940000|2024-10-19 12:29:00|16638.58|16558.58|16638.76|16558.76|16638.76|16558.76|16638.58|16558.58|9
1729340950000|2024-10-19 12:29:10|16638.56|16558.56|16638.39|16558.39|16638.56|16558.56|16638.29|16558.29|9
1729340960000|2024-10-19 12:29:20|16638.61|16558.61|16638.99|16558.99|16638.99|16558.99|16638.61|16558.61|10
1729340970000|2024-10-19 12:29:30|16639.02|16559.02|16638.94|16558.94|16639.08|16559.08|16638.63|16558.63|9
1729340980000|2024-10-19 12:29:40|16639.04|16559.04|16641.72|16561.72|16641.89|16561.89|16638.96|16558.96|9
1729340990000|2024-10-19 12:29:50|16641.73|16561.73|16642.44|16562.44|16642.44|16562.44|16641.68|16561.68|9
1729341000000|2024-10-19 12:30:00|16642.58|16562.58|16637.31|16557.31|16642.91|16562.91|16637.31|16557.31|8
1729341010000|2024-10-19 12:30:10|16635.47|16555.47|16633.3|16553.3|16635.47|16555.47|16633.3|16553.3|9
1729341020000|2024-10-19 12:30:20|16633.4|16553.4|16632.77|16552.77|16633.53|16553.53|16632.77|16552.77|9
1729341030000|2024-10-19 12:30:30|16632.71|16552.71|16632.38|16552.38|16632.71|16552.71|16632.38|16552.38|7
1729341040000|2024-10-19 12:30:40|16632.36|16552.36|16632.35|16552.35|16632.48|16552.48|16632.28|16552.28|10
1729341050000|2024-10-19 12:30:50|16632.28|16552.28|16633.52|16553.52|16633.52|16553.52|16632.27|16552.27|10
1729341060000|2024-10-19 12:31:00|16633.69|16553.69|16633.73|16553.73|16633.91|16553.91|16633.69|16553.69|10
1729341070000|2024-10-19 12:31:10|16633.71|16553.71|16636.08|16556.08|16636.08|16556.08|16632.68|16552.68|10
1729341080000|2024-10-19 12:31:20|16636.18|16556.18|16636.78|16556.78|16637.26|16557.26|16636.18|16556.18|10
1729341090000|2024-10-19 12:31:30|16636.6|16556.6|16635.98|16555.98|16636.6|16556.6|16635.96|16555.96|8
1729341100000|2024-10-19 12:31:40|16635.82|16555.82|16633.62|16553.62|16635.82|16555.82|16633.62|16553.62|10
1729341110000|2024-10-19 12:31:50|16633.63|16553.63|16633.94|16553.94|16634.1|16554.1|16633.63|16553.63|10
1729341120000|2024-10-19 12:32:00|16633.92|16553.92|16633.79|16553.79|16634.09|16554.09|16633.79|16553.79|9
1729341130000|2024-10-19 12:32:10|16633.42|16553.42|16635.29|16555.29|16635.29|16555.29|16633.32|16553.32|9
1729341140000|2024-10-19 12:32:20|16635.35|16555.35|16636.46|16556.46|16636.62|16556.62|16635.35|16555.35|9
1729341150000|2024-10-19 12:32:30|16636.6|16556.6|16637.3|16557.3|16637.3|16557.3|16636.6|16556.6|10
1729341160000|2024-10-19 12:32:40|16637.91|16557.91|16638.26|16558.26|16638.26|16558.26|16637.14|16557.14|10
1729341170000|2024-10-19 12:32:50|16638.15|16558.15|16638.99|16558.99|16638.99|16558.99|16638.15|16558.15|10
1729341180000|2024-10-19 12:33:00|16639.21|16559.21|16641.63|16561.63|16641.63|16561.63|16638.8|16558.8|9
1729341190000|2024-10-19 12:33:10|16641.69|16561.69|16642.82|16562.82|16642.82|16562.82|16641.65|16561.65|10
1729341200000|2024-10-19 12:33:20|16642.91|16562.91|16642.78|16562.78|16643.09|16563.09|16642.78|16562.78|10
1729341210000|2024-10-19 12:33:30|16642.79|16562.79|16644.85|16564.85|16644.85|16564.85|16642.79|16562.79|10
1729341220000|2024-10-19 12:33:40|16645.23|16565.23|16644.8|16564.8|16645.28|16565.28|16644.63|16564.63|10
1729341230000|2024-10-19 12:33:50|16644.91|16564.91|16645.11|16565.11|16645.37|16565.37|16644.91|16564.91|10
1729341240000|2024-10-19 12:34:00|16644.95|16564.95|16644.95|16564.95|16645.13|16565.13|16644.51|16564.51|10
1729341250000|2024-10-19 12:34:10|16644.74|16564.74|16644.8|16564.8|16644.83|16564.83|16644.66|16564.66|10
1729341260000|2024-10-19 12:34:20|16644.69|16564.69|16643.96|16563.96|16644.69|16564.69|16643.96|16563.96|8
1729341270000|2024-10-19 12:34:30|16643.86|16563.86|16644|16564|16644.17|16564.17|16643.59|16563.59|10
1729341280000|2024-10-19 12:34:40|16643.99|16563.99|16643.98|16563.98|16644.17|16564.17|16643.96|16563.96|10
1729341290000|2024-10-19 12:34:50|16643.69|16563.69|16644.18|16564.18|16644.18|16564.18|16643.63|16563.63|8
1729341300000|2024-10-19 12:35:00|16644.25|16564.25|16643.86|16563.86|16644.29|16564.29|16643.84|16563.84|9
1729341310000|2024-10-19 12:35:10|16643.98|16563.98|16644.54|16564.54|16644.54|16564.54|16643.98|16563.98|10
1729341320000|2024-10-19 12:35:20|16644.16|16564.16|16644.13|16564.13|16644.34|16564.34|16644.13|16564.13|9
1729341330000|2024-10-19 12:35:30|16644.12|16564.12|16645.05|16565.05|16645.08|16565.08|16644.12|16564.12|10
1729341340000|2024-10-19 12:35:40|16645.1|16565.1|16645.59|16565.59|16645.7|16565.7|16645.1|16565.1|10
1729341350000|2024-10-19 12:35:50|16645.64|16565.64|16645.49|16565.49|16645.66|16565.66|16645.45|16565.45|8
1729341360000|2024-10-19 12:36:00|16645.44|16565.44|16643.53|16563.53|16645.56|16565.56|16643.53|16563.53|8
1729341370000|2024-10-19 12:36:10|16643.52|16563.52|16645.71|16565.71|16645.88|16565.88|16643.35|16563.35|10
1729341380000|2024-10-19 12:36:20|16645.64|16565.64|16646.88|16566.88|16646.88|16566.88|16645.64|16565.64|10
1729341390000|2024-10-19 12:36:30|16646.83|16566.83|16646.45|16566.45|16646.83|16566.83|16646.4|16566.4|10
1729341400000|2024-10-19 12:36:40|16646.52|16566.52|16646.52|16566.52|16646.8|16566.8|16646.5|16566.5|10
1729341410000|2024-10-19 12:36:50|16646.51|16566.51|16646.9|16566.9|16646.9|16566.9|16646.51|16566.51|10
1729341420000|2024-10-19 12:37:00|16646.98|16566.98|16646.53|16566.53|16647.06|16567.06|16646.53|16566.53|9
1729341430000|2024-10-19 12:37:10|16646.39|16566.39|16647.55|16567.55|16647.65|16567.65|16646.39|16566.39|9
1729341440000|2024-10-19 12:37:20|16647.45|16567.45|16647.84|16567.84|16648.05|16568.05|16647.39|16567.39|10
1729341450000|2024-10-19 12:37:30|16647.76|16567.76|16648.45|16568.45|16648.47|16568.47|16647.73|16567.73|10
1729341460000|2024-10-19 12:37:40|16648.49|16568.49|16648.56|16568.56|16648.56|16568.56|16648.42|16568.42|9
1729341470000|2024-10-19 12:37:50|16648.57|16568.57|16648.02|16568.02|16648.58|16568.58|16647.88|16567.88|10
1729341480000|2024-10-19 12:38:00|16648.04|16568.04|16647.61|16567.61|16648.14|16568.14|16647.61|16567.61|8
1729341490000|2024-10-19 12:38:10|16647.67|16567.67|16646.61|16566.61|16647.67|16567.67|16646.61|16566.61|10
1729341500000|2024-10-19 12:38:20|16646.64|16566.64|16646.04|16566.04|16646.64|16566.64|16646.04|16566.04|10
1729341510000|2024-10-19 12:38:30|16646.01|16566.01|16645.26|16565.26|16646.01|16566.01|16644.23|16564.23|10
1729341520000|2024-10-19 12:38:40|16645.66|16565.66|16645.4|16565.4|16645.66|16565.66|16645.4|16565.4|10
1729341530000|2024-10-19 12:38:50|16645.29|16565.29|16645.25|16565.25|16645.53|16565.53|16645.13|16565.13|10
1729341540000|2024-10-19 12:39:00|16645.05|16565.05|16644.8|16564.8|16645.05|16565.05|16644.8|16564.8|10
1729341550000|2024-10-19 12:39:10|16644.36|16564.36|16643.56|16563.56|16644.48|16564.48|16643.56|16563.56|9
1729341560000|2024-10-19 12:39:20|16643.43|16563.43|16643.08|16563.08|16643.45|16563.45|16643.08|16563.08|8
1729341570000|2024-10-19 12:39:30|16643.52|16563.52|16643.51|16563.51|16643.52|16563.52|16643|16563|10
1729341580000|2024-10-19 12:39:40|16643.52|16563.52|16644.03|16564.03|16644.08|16564.08|16643.52|16563.52|10
1729341590000|2024-10-19 12:39:50|16644.16|16564.16|16644.21|16564.21|16644.33|16564.33|16643.71|16563.71|10
1729341600000|2024-10-19 12:40:00|16644.18|16564.18|16644.02|16564.02|16644.56|16564.56|16644|16564|8
1729341610000|2024-10-19 12:40:10|16643.93|16563.93|16643.03|16563.03|16643.93|16563.93|16642.96|16562.96|10
1729341620000|2024-10-19 12:40:20|16643.31|16563.31|16643.81|16563.81|16644.5|16564.5|16643.31|16563.31|9
1729341630000|2024-10-19 12:40:30|16643.75|16563.75|16644.02|16564.02|16644.03|16564.03|16643.66|16563.66|10
1729341640000|2024-10-19 12:40:40|16644.05|16564.05|16643.77|16563.77|16644.05|16564.05|16643.74|16563.74|8
1729341650000|2024-10-19 12:40:50|16643.95|16563.95|16643.59|16563.59|16644.11|16564.11|16643.53|16563.53|9
1729341660000|2024-10-19 12:41:00|16643.82|16563.82|16643.7|16563.7|16644.02|16564.02|16643.7|16563.7|9
1729341670000|2024-10-19 12:41:10|16643.68|16563.68|16644.14|16564.14|16644.41|16564.41|16643.3|16563.3|10
1729341680000|2024-10-19 12:41:20|16644.28|16564.28|16644.56|16564.56|16644.88|16564.88|16644.12|16564.12|10
1729341690000|2024-10-19 12:41:30|16644.21|16564.21|16643.19|16563.19|16644.21|16564.21|16643.19|16563.19|8
1729341700000|2024-10-19 12:41:40|16643|16563|16642.48|16562.48|16643|16563|16642.48|16562.48|10
1729341710000|2024-10-19 12:41:50|16642.17|16562.17|16640.28|16560.28|16642.17|16562.17|16639.68|16559.68|10
1729341720000|2024-10-19 12:42:00|16640.2|16560.2|16640.58|16560.58|16640.58|16560.58|16640.2|16560.2|9
1729341730000|2024-10-19 12:42:10|16640.36|16560.36|16640.05|16560.05|16640.36|16560.36|16639.93|16559.93|9
1729341740000|2024-10-19 12:42:20|16640.32|16560.32|16640.16|16560.16|16640.6|16560.6|16639.98|16559.98|10
1729341750000|2024-10-19 12:42:30|16640.17|16560.17|16640.21|16560.21|16640.24|16560.24|16639.67|16559.67|8
1729341760000|2024-10-19 12:42:40|16640.11|16560.11|16639.75|16559.75|16640.11|16560.11|16639.75|16559.75|9
1729341770000|2024-10-19 12:42:50|16639.71|16559.71|16639.46|16559.46|16639.78|16559.78|16639.46|16559.46|10
1729341780000|2024-10-19 12:43:00|16639.43|16559.43|16638.37|16558.37|16639.43|16559.43|16638.37|16558.37|10
1729341790000|2024-10-19 12:43:10|16638.35|16558.35|16638.37|16558.37|16638.44|16558.44|16638.33|16558.33|10
1729341800000|2024-10-19 12:43:20|16638.12|16558.12|16637.87|16557.87|16638.12|16558.12|16637.72|16557.72|9
1729341810000|2024-10-19 12:43:30|16637.8|16557.8|16640.31|16560.31|16640.31|16560.31|16637.8|16557.8|10
1729341820000|2024-10-19 12:43:40|16640.33|16560.33|16641.14|16561.14|16641.14|16561.14|16640.33|16560.33|10
1729341830000|2024-10-19 12:43:50|16641.21|16561.21|16640.9|16560.9|16641.21|16561.21|16640.78|16560.78|10
1729341840000|2024-10-19 12:44:00|16641.49|16561.49|16642.38|16562.38|16642.58|16562.58|16641.49|16561.49|10
1729341850000|2024-10-19 12:44:10|16642.43|16562.43|16643.43|16563.43|16643.6|16563.6|16642.43|16562.43|10
1729341860000|2024-10-19 12:44:20|16643.41|16563.41|16643.89|16563.89|16643.89|16563.89|16643.41|16563.41|9
1729341870000|2024-10-19 12:44:30|16643.91|16563.91|16643.99|16563.99|16643.99|16563.99|16643.91|16563.91|6
1729341880000|2024-10-19 12:44:40|16644.03|16564.03|16644.22|16564.22|16644.22|16564.22|16644.03|16564.03|10
1729341890000|2024-10-19 12:44:50|16644.28|16564.28|16643.16|16563.16|16644.28|16564.28|16643.16|16563.16|8
1729341900000|2024-10-19 12:45:00|16643.2|16563.2|16642.91|16562.91|16643.34|16563.34|16642.87|16562.87|10
1729341910000|2024-10-19 12:45:10|16642.96|16562.96|16643.64|16563.64|16643.64|16563.64|16642.96|16562.96|9
1729341920000|2024-10-19 12:45:20|16643.61|16563.61|16642.95|16562.95|16643.61|16563.61|16642.69|16562.69|9
1729341930000|2024-10-19 12:45:30|16643.09|16563.09|16644.32|16564.32|16644.32|16564.32|16643.09|16563.09|9
1729341940000|2024-10-19 12:45:40|16644.3|16564.3|16643.53|16563.53|16644.3|16564.3|16641.98|16561.98|10
1729341950000|2024-10-19 12:45:50|16643.87|16563.87|16643.18|16563.18|16643.87|16563.87|16643.18|16563.18|10
1729341960000|2024-10-19 12:46:00|16643.19|16563.19|16643.12|16563.12|16643.3|16563.3|16643.12|16563.12|9
1729341970000|2024-10-19 12:46:10|16643.11|16563.11|16642.93|16562.93|16643.37|16563.37|16642.69|16562.69|9
1729341980000|2024-10-19 12:46:20|16643.04|16563.04|16642.87|16562.87|16643.27|16563.27|16642.87|16562.87|10
1729341990000|2024-10-19 12:46:30|16642.91|16562.91|16643.09|16563.09|16643.18|16563.18|16642.78|16562.78|8
1729342000000|2024-10-19 12:46:40|16642.95|16562.95|16643.08|16563.08|16643.08|16563.08|16642.55|16562.55|10
1729342010000|2024-10-19 12:46:50|16643.1|16563.1|16643.16|16563.16|16643.27|16563.27|16643.1|16563.1|10
1729342020000|2024-10-19 12:47:00|16643.43|16563.43|16643.6|16563.6|16643.6|16563.6|16643.37|16563.37|10
1729342030000|2024-10-19 12:47:10|16643.58|16563.58|16643.77|16563.77|16643.81|16563.81|16643.53|16563.53|10
1729342040000|2024-10-19 12:47:20|16643.73|16563.73|16643.85|16563.85|16644.44|16564.44|16643.73|16563.73|9
1729342050000|2024-10-19 12:47:30|16643.31|16563.31|16643.25|16563.25|16643.31|16563.31|16642.53|16562.53|10
1729342060000|2024-10-19 12:47:40|16643.88|16563.88|16644.28|16564.28|16644.28|16564.28|16643.88|16563.88|10
1729342070000|2024-10-19 12:47:50|16644.29|16564.29|16644.27|16564.27|16644.61|16564.61|16643.94|16563.94|10
1729342080000|2024-10-19 12:48:00|16644.51|16564.51|16647.02|16567.02|16647.02|16567.02|16644.51|16564.51|10
1729342090000|2024-10-19 12:48:10|16647.75|16567.75|16649.23|16569.23|16649.23|16569.23|16647.71|16567.71|10
1729342100000|2024-10-19 12:48:20|16649.55|16569.55|16651.83|16571.83|16651.83|16571.83|16649.55|16569.55|10
1729342110000|2024-10-19 12:48:30|16651.98|16571.98|16652.79|16572.79|16652.79|16572.79|16651.98|16571.98|9
1729342120000|2024-10-19 12:48:40|16652.8|16572.8|16650.46|16570.46|16652.8|16572.8|16650.46|16570.46|10
1729342130000|2024-10-19 12:48:50|16650.64|16570.64|16649.98|16569.98|16650.85|16570.85|16649.98|16569.98|10
1729342140000|2024-10-19 12:49:00|16649.84|16569.84|16649.17|16569.17|16649.84|16569.84|16649.17|16569.17|9
1729342150000|2024-10-19 12:49:10|16649.15|16569.15|16650.61|16570.61|16650.61|16570.61|16648.6|16568.6|10
1729342160000|2024-10-19 12:49:20|16650.95|16570.95|16649.88|16569.88|16651.3|16571.3|16649.88|16569.88|10
1729342170000|2024-10-19 12:49:30|16649.89|16569.89|16651.03|16571.03|16651.03|16571.03|16649.89|16569.89|8
1729342180000|2024-10-19 12:49:40|16651.18|16571.18|16652.13|16572.13|16652.13|16572.13|16651.18|16571.18|10
1729342190000|2024-10-19 12:49:50|16652.17|16572.17|16651.89|16571.89|16652.17|16572.17|16651.63|16571.63|10
1729342200000|2024-10-19 12:50:00|16651.83|16571.83|16651.66|16571.66|16651.83|16571.83|16651.61|16571.61|8
1729342210000|2024-10-19 12:50:10|16651.6|16571.6|16651.36|16571.36|16651.71|16571.71|16651.33|16571.33|9
1729342220000|2024-10-19 12:50:20|16651.39|16571.39|16651.54|16571.54|16651.62|16571.62|16651.32|16571.32|9
1729342230000|2024-10-19 12:50:30|16651.62|16571.62|16651.44|16571.44|16651.62|16571.62|16651.43|16571.43|8
1729342240000|2024-10-19 12:50:40|16651.35|16571.35|16651.01|16571.01|16651.35|16571.35|16651.01|16571.01|6
1729342250000|2024-10-19 12:50:50|16651.16|16571.16|16651.61|16571.61|16651.61|16571.61|16651.16|16571.16|8
1729342260000|2024-10-19 12:51:00|16651.44|16571.44|16649.86|16569.86|16651.59|16571.59|16649.86|16569.86|10
1729342270000|2024-10-19 12:51:10|16649.49|16569.49|16649.62|16569.62|16649.82|16569.82|16649.46|16569.46|8
1729342280000|2024-10-19 12:51:20|16649.68|16569.68|16649.63|16569.63|16649.75|16569.75|16649.57|16569.57|9
1729342290000|2024-10-19 12:51:30|16649.68|16569.68|16649.95|16569.95|16650.08|16570.08|16649.67|16569.67|9
1729342300000|2024-10-19 12:51:40|16649.86|16569.86|16649.05|16569.05|16649.86|16569.86|16649.05|16569.05|10
1729342310000|2024-10-19 12:51:50|16649.88|16569.88|16649.87|16569.87|16650.37|16570.37|16649.77|16569.77|10
1729342320000|2024-10-19 12:52:00|16649.83|16569.83|16648.02|16568.02|16649.83|16569.83|16648.02|16568.02|10
1729342330000|2024-10-19 12:52:10|16647.89|16567.89|16647.59|16567.59|16647.89|16567.89|16647.59|16567.59|9
1729342340000|2024-10-19 12:52:20|16647.6|16567.6|16647.43|16567.43|16647.6|16567.6|16647.22|16567.22|10
1729342350000|2024-10-19 12:52:30|16647.45|16567.45|16647.42|16567.42|16647.61|16567.61|16647.22|16567.22|10
1729342360000|2024-10-19 12:52:40|16647.44|16567.44|16646.94|16566.94|16647.61|16567.61|16646.94|16566.94|10
1729342370000|2024-10-19 12:52:50|16647.19|16567.19|16647.05|16567.05|16647.64|16567.64|16647.05|16567.05|9
1729342380000|2024-10-19 12:53:00|16647.17|16567.17|16646.52|16566.52|16647.17|16567.17|16646.52|16566.52|9
1729342390000|2024-10-19 12:53:10|16646.54|16566.54|16646.55|16566.55|16646.63|16566.63|16646.54|16566.54|7
1729342400000|2024-10-19 12:53:20|16646.54|16566.54|16646.45|16566.45|16646.59|16566.59|16646.45|16566.45|9
1729342410000|2024-10-19 12:53:30|16646.53|16566.53|16646.58|16566.58|16646.62|16566.62|16646.49|16566.49|10
1729342420000|2024-10-19 12:53:40|16647.12|16567.12|16645.87|16565.87|16647.12|16567.12|16645.87|16565.87|9
1729342430000|2024-10-19 12:53:50|16645.66|16565.66|16645.49|16565.49|16645.66|16565.66|16645.49|16565.49|9
1729342440000|2024-10-19 12:54:00|16645.29|16565.29|16645.28|16565.28|16645.29|16565.29|16644.6|16564.6|10
1729342450000|2024-10-19 12:54:10|16645.43|16565.43|16643.78|16563.78|16645.43|16565.43|16643.78|16563.78|10
1729342460000|2024-10-19 12:54:20|16643.69|16563.69|16643.25|16563.25|16643.69|16563.69|16643.25|16563.25|9
1729342470000|2024-10-19 12:54:30|16643.33|16563.33|16643.59|16563.59|16643.59|16563.59|16643.25|16563.25|8
1729342480000|2024-10-19 12:54:40|16643.48|16563.48|16643.58|16563.58|16643.69|16563.69|16643.48|16563.48|7
1729342490000|2024-10-19 12:54:50|16643.59|16563.59|16643.12|16563.12|16643.59|16563.59|16642.47|16562.47|10
1729342500000|2024-10-19 12:55:00|16643.35|16563.35|16643.19|16563.19|16643.53|16563.53|16643.19|16563.19|8
1729342510000|2024-10-19 12:55:10|16643.35|16563.35|16644.18|16564.18|16644.18|16564.18|16643.24|16563.24|10
1729342520000|2024-10-19 12:55:20|16644.48|16564.48|16644.75|16564.75|16644.8|16564.8|16644.48|16564.48|9
1729342530000|2024-10-19 12:55:30|16644.6|16564.6|16642.95|16562.95|16644.91|16564.91|16642.95|16562.95|10
1729342540000|2024-10-19 12:55:40|16642.78|16562.78|16642.79|16562.79|16642.82|16562.82|16642.75|16562.75|7
1729342550000|2024-10-19 12:55:50|16642.8|16562.8|16642.39|16562.39|16642.85|16562.85|16642.39|16562.39|10
1729342560000|2024-10-19 12:56:00|16642.49|16562.49|16640.97|16560.97|16642.56|16562.56|16640.97|16560.97|10
1729342570000|2024-10-19 12:56:10|16640.56|16560.56|16643.05|16563.05|16643.05|16563.05|16640.37|16560.37|10
1729342580000|2024-10-19 12:56:20|16643.01|16563.01|16644.39|16564.39|16644.39|16564.39|16643.01|16563.01|10
1729342590000|2024-10-19 12:56:30|16644.49|16564.49|16645.79|16565.79|16646.38|16566.38|16643.77|16563.77|10
1729342600000|2024-10-19 12:56:40|16645.73|16565.73|16645.59|16565.59|16645.87|16565.87|16645.59|16565.59|10
1729342610000|2024-10-19 12:56:50|16645.51|16565.51|16645.61|16565.61|16645.61|16565.61|16644.91|16564.91|10
1729342620000|2024-10-19 12:57:00|16645.65|16565.65|16646.36|16566.36|16646.48|16566.48|16645.65|16565.65|10
1729342630000|2024-10-19 12:57:10|16646.3|16566.3|16650.17|16570.17|16650.29|16570.29|16646.3|16566.3|8
1729342640000|2024-10-19 12:57:20|16650.09|16570.09|16651.72|16571.72|16651.72|16571.72|16650.02|16570.02|10
1729342650000|2024-10-19 12:57:30|16651.75|16571.75|16651.12|16571.12|16651.83|16571.83|16651.12|16571.12|10
1729342660000|2024-10-19 12:57:40|16651.1|16571.1|16650.97|16570.97|16651.12|16571.12|16650.96|16570.96|9
1729342670000|2024-10-19 12:57:50|16651.28|16571.28|16651.25|16571.25|16651.59|16571.59|16651.25|16571.25|9
1729342680000|2024-10-19 12:58:00|16651.18|16571.18|16650.67|16570.67|16651.18|16571.18|16650.67|16570.67|9
1729342690000|2024-10-19 12:58:10|16650.87|16570.87|16651.63|16571.63|16651.63|16571.63|16650.85|16570.85|10
1729342700000|2024-10-19 12:58:20|16651.69|16571.69|16651.5|16571.5|16652.1|16572.1|16651.5|16571.5|10
1729342710000|2024-10-19 12:58:30|16651.55|16571.55|16652.47|16572.47|16652.74|16572.74|16651.44|16571.44|10
1729342720000|2024-10-19 12:58:40|16652.5|16572.5|16652.48|16572.48|16652.5|16572.5|16652.42|16572.42|9
1729342730000|2024-10-19 12:58:50|16652.39|16572.39|16652.09|16572.09|16652.73|16572.73|16652.02|16572.02|9
1729342740000|2024-10-19 12:59:00|16652.28|16572.28|16652.83|16572.83|16653.12|16573.12|16652.28|16572.28|10
1729342750000|2024-10-19 12:59:10|16652.78|16572.78|16651.55|16571.55|16652.78|16572.78|16651.55|16571.55|10
1729342760000|2024-10-19 12:59:20|16651.3|16571.3|16650.7|16570.7|16651.3|16571.3|16650.7|16570.7|6
1729342770000|2024-10-19 12:59:30|16650.69|16570.69|16649.97|16569.97|16650.69|16570.69|16649.97|16569.97|10
1729342780000|2024-10-19 12:59:40|16649.98|16569.98|16650.08|16570.08|16650.1|16570.1|16649.92|16569.92|9
1729342790000|2024-10-19 12:59:50|16650.03|16570.03|16650.05|16570.05|16650.11|16570.11|16649.96|16569.96|8
1729342800000|2024-10-19 13:00:00|16649.99|16569.99|16649.66|16569.66|16649.99|16569.99|16649.63|16569.63|10
1729342810000|2024-10-19 13:00:10|16649.7|16569.7|16649.49|16569.49|16649.77|16569.77|16649.37|16569.37|8
1729342820000|2024-10-19 13:00:20|16649.46|16569.46|16649.64|16569.64|16649.64|16569.64|16649.33|16569.33|9
1729342830000|2024-10-19 13:00:30|16649.62|16569.62|16648.45|16568.45|16649.73|16569.73|16648.45|16568.45|9
1729342840000|2024-10-19 13:00:40|16648.4|16568.4|16647|16567|16648.4|16568.4|16647|16567|10
1729342850000|2024-10-19 13:00:50|16647.01|16567.01|16646.13|16566.13|16647.01|16567.01|16646.13|16566.13|10
1729342860000|2024-10-19 13:01:00|16646.07|16566.07|16646.24|16566.24|16646.24|16566.24|16645.72|16565.72|10
1729342870000|2024-10-19 13:01:10|16646.25|16566.25|16645.97|16565.97|16646.25|16566.25|16645.9|16565.9|10
1729342880000|2024-10-19 13:01:20|16645.91|16565.91|16643.9|16563.9|16645.91|16565.91|16643.85|16563.85|8
1729342890000|2024-10-19 13:01:30|16643.98|16563.98|16645.13|16565.13|16645.13|16565.13|16643.83|16563.83|9
1729342900000|2024-10-19 13:01:40|16645.19|16565.19|16647.31|16567.31|16647.31|16567.31|16644.65|16564.65|10
1729342910000|2024-10-19 13:01:50|16647.43|16567.43|16647.11|16567.11|16647.43|16567.43|16647.11|16567.11|10
1729342920000|2024-10-19 13:02:00|16647.15|16567.15|16647.53|16567.53|16647.59|16567.59|16647.15|16567.15|9
1729342930000|2024-10-19 13:02:10|16647.54|16567.54|16642.14|16562.14|16647.56|16567.56|16642.05|16562.05|10
1729342940000|2024-10-19 13:02:20|16642.04|16562.04|16641.49|16561.49|16642.04|16562.04|16641.49|16561.49|10
1729342950000|2024-10-19 13:02:30|16641.39|16561.39|16640.76|16560.76|16641.39|16561.39|16640.76|16560.76|9
1729342960000|2024-10-19 13:02:40|16641.2|16561.2|16639.72|16559.72|16641.53|16561.53|16639.36|16559.36|10
1729342970000|2024-10-19 13:02:50|16639.73|16559.73|16639.21|16559.21|16639.74|16559.74|16639.21|16559.21|7
1729342980000|2024-10-19 13:03:00|16639.1|16559.1|16638.1|16558.1|16639.1|16559.1|16638.1|16558.1|7
1729342990000|2024-10-19 13:03:10|16638.15|16558.15|16635.86|16555.86|16638.15|16558.15|16635.86|16555.86|10
1729343000000|2024-10-19 13:03:20|16635.3|16555.3|16635.29|16555.29|16635.3|16555.3|16634.77|16554.77|10
1729343010000|2024-10-19 13:03:30|16635.36|16555.36|16633.17|16553.17|16635.39|16555.39|16633.17|16553.17|10
1729343020000|2024-10-19 13:03:40|16633.14|16553.14|16632.14|16552.14|16633.14|16553.14|16632.14|16552.14|8
1729343030000|2024-10-19 13:03:50|16632.12|16552.12|16630.64|16550.64|16632.12|16552.12|16630.64|16550.64|10
1729343040000|2024-10-19 13:04:00|16630.41|16550.41|16628.62|16548.62|16630.41|16550.41|16628.62|16548.62|10
1729343050000|2024-10-19 13:04:10|16628.65|16548.65|16626.86|16546.86|16628.65|16548.65|16626.86|16546.86|10
1729343060000|2024-10-19 13:04:20|16626.68|16546.68|16626.44|16546.44|16626.69|16546.69|16626.44|16546.44|10
1729343070000|2024-10-19 13:04:30|16626.19|16546.19|16623.43|16543.43|16626.19|16546.19|16623.43|16543.43|9
1729343080000|2024-10-19 13:04:40|16622.93|16542.93|16621.87|16541.87|16622.93|16542.93|16621.87|16541.87|9
1729343090000|2024-10-19 13:04:50|16621.62|16541.62|16620.93|16540.93|16621.69|16541.69|16620.93|16540.93|8
1729343100000|2024-10-19 13:05:00|16620.82|16540.82|16620.46|16540.46|16620.82|16540.82|16620.16|16540.16|10
1729343110000|2024-10-19 13:05:10|16620.52|16540.52|16622.31|16542.31|16622.31|16542.31|16619.38|16539.38|10
1729343120000|2024-10-19 13:05:20|16622.32|16542.32|16620.98|16540.98|16622.45|16542.45|16620.98|16540.98|10
1729343130000|2024-10-19 13:05:30|16620.83|16540.83|16620.67|16540.67|16620.83|16540.83|16620.67|16540.67|8
1729343140000|2024-10-19 13:05:40|16620.72|16540.72|16620.83|16540.83|16621|16541|16620.54|16540.54|10
1729343150000|2024-10-19 13:05:50|16621.89|16541.89|16623.58|16543.58|16623.58|16543.58|16621.89|16541.89|9
1729343160000|2024-10-19 13:06:00|16623.73|16543.73|16621.99|16541.99|16624.04|16544.04|16621.84|16541.84|10
1729343170000|2024-10-19 13:06:10|16621.98|16541.98|16622.49|16542.49|16622.49|16542.49|16621.98|16541.98|10
1729343180000|2024-10-19 13:06:20|16622.05|16542.05|16621.51|16541.51|16622.05|16542.05|16621.51|16541.51|10
1729343190000|2024-10-19 13:06:30|16621.48|16541.48|16622.15|16542.15|16622.15|16542.15|16621.48|16541.48|9
1729343200000|2024-10-19 13:06:40|16622.13|16542.13|16622.13|16542.13|16622.35|16542.35|16622.01|16542.01|10
1729343210000|2024-10-19 13:06:50|16621.89|16541.89|16621.89|16541.89|16621.96|16541.96|16621.89|16541.89|10
1729343220000|2024-10-19 13:07:00|16622.06|16542.06|16621.92|16541.92|16622.06|16542.06|16621.8|16541.8|8
1729343230000|2024-10-19 13:07:10|16621.88|16541.88|16622.05|16542.05|16622.05|16542.05|16621.87|16541.87|9
1729343240000|2024-10-19 13:07:20|16622.06|16542.06|16621.95|16541.95|16622.1|16542.1|16621.95|16541.95|9
1729343250000|2024-10-19 13:07:30|16621.91|16541.91|16622.62|16542.62|16622.62|16542.62|16621.9|16541.9|10
1729343260000|2024-10-19 13:07:40|16622.87|16542.87|16622.69|16542.69|16622.92|16542.92|16622.65|16542.65|10
1729343270000|2024-10-19 13:07:50|16622.63|16542.63|16622.51|16542.51|16622.84|16542.84|16622.51|16542.51|10
1729343280000|2024-10-19 13:08:00|16623.05|16543.05|16620.04|16540.04|16623.05|16543.05|16620.04|16540.04|10
1729343290000|2024-10-19 13:08:10|16620.05|16540.05|16618.93|16538.93|16620.05|16540.05|16618.93|16538.93|9
1729343300000|2024-10-19 13:08:20|16618.85|16538.85|16618.4|16538.4|16618.93|16538.93|16618.32|16538.32|10
1729343310000|2024-10-19 13:08:30|16618.13|16538.13|16616.69|16536.69|16618.13|16538.13|16616.68|16536.68|10
1729343320000|2024-10-19 13:08:40|16616.59|16536.59|16615.98|16535.98|16616.59|16536.59|16615.98|16535.98|9
1729343330000|2024-10-19 13:08:50|16616.1|16536.1|16615.78|16535.78|16616.32|16536.32|16615.73|16535.73|10
1729343340000|2024-10-19 13:09:00|16616.06|16536.06|16615.53|16535.53|16616.2|16536.2|16615.28|16535.28|10
1729343350000|2024-10-19 13:09:10|16615.38|16535.38|16615.54|16535.54|16615.8|16535.8|16615.38|16535.38|10
1729343360000|2024-10-19 13:09:20|16615.44|16535.44|16614.9|16534.9|16615.44|16535.44|16614.89|16534.89|9
1729343370000|2024-10-19 13:09:30|16614.81|16534.81|16615.15|16535.15|16615.15|16535.15|16614.81|16534.81|9
1729343380000|2024-10-19 13:09:40|16615.16|16535.16|16615.4|16535.4|16615.4|16535.4|16614.83|16534.83|9
1729343390000|2024-10-19 13:09:50|16615.95|16535.95|16617.4|16537.4|16617.47|16537.47|16615.95|16535.95|10
1729343400000|2024-10-19 13:10:00|16617.46|16537.46|16617.28|16537.28|16617.51|16537.51|16617.06|16537.06|9
1729343410000|2024-10-19 13:10:10|16617.32|16537.32|16616.16|16536.16|16618.02|16538.02|16616.16|16536.16|10
1729343420000|2024-10-19 13:10:20|16616.23|16536.23|16616.71|16536.71|16616.71|16536.71|16616.17|16536.17|10
1729343430000|2024-10-19 13:10:30|16617.29|16537.29|16617.14|16537.14|16617.55|16537.55|16617.11|16537.11|10
1729343440000|2024-10-19 13:10:40|16617.17|16537.17|16617.22|16537.22|16617.22|16537.22|16617.09|16537.09|9
1729343450000|2024-10-19 13:10:50|16617.45|16537.45|16617.16|16537.16|16617.45|16537.45|16616.89|16536.89|9
1729343460000|2024-10-19 13:11:00|16617.17|16537.17|16617.27|16537.27|16617.31|16537.31|16617.01|16537.01|10
1729343470000|2024-10-19 13:11:10|16617.35|16537.35|16618.24|16538.24|16618.24|16538.24|16617.35|16537.35|9
1729343480000|2024-10-19 13:11:20|16618.78|16538.78|16620.02|16540.02|16620.02|16540.02|16618.78|16538.78|10
1729343490000|2024-10-19 13:11:30|16620.06|16540.06|16621.42|16541.42|16621.42|16541.42|16620.06|16540.06|10
1729343500000|2024-10-19 13:11:40|16621.64|16541.64|16622.21|16542.21|16622.24|16542.24|16621.64|16541.64|10
1729343510000|2024-10-19 13:11:50|16622.35|16542.35|16623.17|16543.17|16623.18|16543.18|16622.35|16542.35|9
1729343520000|2024-10-19 13:12:00|16623.19|16543.19|16622.52|16542.52|16623.22|16543.22|16622.5|16542.5|10
1729343530000|2024-10-19 13:12:10|16622.55|16542.55|16622.5|16542.5|16622.68|16542.68|16622.4|16542.4|9
1729343540000|2024-10-19 13:12:20|16622.44|16542.44|16622.18|16542.18|16622.44|16542.44|16622.18|16542.18|9
1729343550000|2024-10-19 13:12:30|16622.17|16542.17|16622.35|16542.35|16622.35|16542.35|16622.17|16542.17|9
1729343560000|2024-10-19 13:12:40|16622.34|16542.34|16622.37|16542.37|16622.65|16542.65|16622.15|16542.15|10
1729343570000|2024-10-19 13:12:50|16622.39|16542.39|16622.99|16542.99|16622.99|16542.99|16622.28|16542.28|8
1729343580000|2024-10-19 13:13:00|16623.04|16543.04|16622.48|16542.48|16623.1|16543.1|16622.48|16542.48|10
1729343590000|2024-10-19 13:13:10|16622.49|16542.49|16622.84|16542.84|16622.86|16542.86|16622.36|16542.36|9
1729343600000|2024-10-19 13:13:20|16622.9|16542.9|16624.45|16544.45|16624.45|16544.45|16622.79|16542.79|9
1729343610000|2024-10-19 13:13:30|16624.71|16544.71|16625.97|16545.97|16626.07|16546.07|16624.71|16544.71|10
1729343620000|2024-10-19 13:13:40|16626.01|16546.01|16626.15|16546.15|16626.15|16546.15|16625.79|16545.79|9
1729343630000|2024-10-19 13:13:50|16626.14|16546.14|16626.57|16546.57|16626.7|16546.7|16626.14|16546.14|8
1729343640000|2024-10-19 13:14:00|16626.33|16546.33|16625.17|16545.17|16626.33|16546.33|16625.17|16545.17|10
1729343650000|2024-10-19 13:14:10|16624.86|16544.86|16626.01|16546.01|16626.01|16546.01|16624.68|16544.68|10
1729343660000|2024-10-19 13:14:20|16626.15|16546.15|16626.42|16546.42|16626.42|16546.42|16626.15|16546.15|8
1729343670000|2024-10-19 13:14:30|16626.28|16546.28|16626.27|16546.27|16626.28|16546.28|16625.9|16545.9|9
1729343680000|2024-10-19 13:14:40|16626.48|16546.48|16628.53|16548.53|16628.53|16548.53|16626.48|16546.48|10
1729343690000|2024-10-19 13:14:50|16628.99|16548.99|16631.46|16551.46|16631.48|16551.48|16628.79|16548.79|10
1729343700000|2024-10-19 13:15:00|16631.79|16551.79|16632.16|16552.16|16632.29|16552.29|16631.79|16551.79|9
1729343710000|2024-10-19 13:15:10|16632.04|16552.04|16630.65|16550.65|16632.09|16552.09|16630.65|16550.65|9
1729343720000|2024-10-19 13:15:20|16630.1|16550.1|16628.8|16548.8|16630.1|16550.1|16628.69|16548.69|10
1729343730000|2024-10-19 13:15:30|16628.79|16548.79|16628.53|16548.53|16628.79|16548.79|16628.51|16548.51|9
1729343740000|2024-10-19 13:15:40|16628.52|16548.52|16627.58|16547.58|16628.52|16548.52|16627.58|16547.58|10
1729343750000|2024-10-19 13:15:50|16627.37|16547.37|16627.12|16547.12|16627.37|16547.37|16626.93|16546.93|9
1729343760000|2024-10-19 13:16:00|16627.22|16547.22|16625.42|16545.42|16627.25|16547.25|16625.42|16545.42|10
1729343770000|2024-10-19 13:16:10|16625.26|16545.26|16624.84|16544.84|16625.26|16545.26|16624.67|16544.67|10
1729343780000|2024-10-19 13:16:20|16624.99|16544.99|16624.29|16544.29|16625.3|16545.3|16624.29|16544.29|9
1729343790000|2024-10-19 13:16:30|16624.35|16544.35|16624.65|16544.65|16624.89|16544.89|16624.35|16544.35|10
1729343800000|2024-10-19 13:16:40|16624.62|16544.62|16625.42|16545.42|16625.46|16545.46|16624.44|16544.44|10
1729343810000|2024-10-19 13:16:50|16625.47|16545.47|16624.93|16544.93|16625.47|16545.47|16624.93|16544.93|9
1729343820000|2024-10-19 13:17:00|16625.31|16545.31|16626.21|16546.21|16626.43|16546.43|16625.31|16545.31|10
1729343830000|2024-10-19 13:17:10|16626.25|16546.25|16626.74|16546.74|16626.74|16546.74|16626.11|16546.11|9
1729343840000|2024-10-19 13:17:20|16626.4|16546.4|16626.97|16546.97|16626.97|16546.97|16626.35|16546.35|10
1729343850000|2024-10-19 13:17:30|16626.76|16546.76|16626.95|16546.95|16627|16547|16626.76|16546.76|10
1729343860000|2024-10-19 13:17:40|16626.83|16546.83|16625.8|16545.8|16626.83|16546.83|16625.8|16545.8|10
1729343870000|2024-10-19 13:17:50|16625.47|16545.47|16625.57|16545.57|16625.57|16545.57|16625.39|16545.39|10
1729343880000|2024-10-19 13:18:00|16625.94|16545.94|16626.5|16546.5|16627.11|16547.11|16625.94|16545.94|10
1729343890000|2024-10-19 13:18:10|16626.41|16546.41|16626.82|16546.82|16626.87|16546.87|16626.05|16546.05|10
1729343900000|2024-10-19 13:18:20|16626.86|16546.86|16625.32|16545.32|16626.86|16546.86|16625.32|16545.32|10
1729343910000|2024-10-19 13:18:30|16625.1|16545.1|16625.31|16545.31|16625.39|16545.39|16624.82|16544.82|10
1729343920000|2024-10-19 13:18:40|16625.28|16545.28|16625.64|16545.64|16625.64|16545.64|16625.21|16545.21|9
1729343930000|2024-10-19 13:18:50|16625.73|16545.73|16626.31|16546.31|16626.4|16546.4|16625.73|16545.73|10
1729343940000|2024-10-19 13:19:00|16626.29|16546.29|16626.16|16546.16|16626.29|16546.29|16626.07|16546.07|10
1729343950000|2024-10-19 13:19:10|16626.23|16546.23|16626.67|16546.67|16626.67|16546.67|16626.23|16546.23|10
1729343960000|2024-10-19 13:19:20|16626.37|16546.37|16626.87|16546.87|16626.87|16546.87|16626.3|16546.3|9
1729343970000|2024-10-19 13:19:30|16626.91|16546.91|16627.04|16547.04|16627.06|16547.06|16626.74|16546.74|8
1729343980000|2024-10-19 13:19:40|16627.23|16547.23|16626.93|16546.93|16627.23|16547.23|16626.86|16546.86|9
1729343990000|2024-10-19 13:19:50|16626.88|16546.88|16626.85|16546.85|16626.88|16546.88|16626.78|16546.78|8
1729344000000|2024-10-19 13:20:00|16627.08|16547.08|16627.64|16547.64|16627.64|16547.64|16627.08|16547.08|10
1729344010000|2024-10-19 13:20:10|16627.77|16547.77|16628.03|16548.03|16628.13|16548.13|16627.74|16547.74|10
1729344020000|2024-10-19 13:20:20|16627.89|16547.89|16628.89|16548.89|16628.89|16548.89|16627.89|16547.89|10
1729344030000|2024-10-19 13:20:30|16628.98|16548.98|16628.76|16548.76|16629.05|16549.05|16628.72|16548.72|9
1729344040000|2024-10-19 13:20:40|16628.77|16548.77|16629.7|16549.7|16629.7|16549.7|16628.77|16548.77|9
1729344050000|2024-10-19 13:20:50|16629.63|16549.63|16629.07|16549.07|16629.66|16549.66|16629.07|16549.07|9
1729344060000|2024-10-19 13:21:00|16629.04|16549.04|16629.08|16549.08|16629.08|16549.08|16629.01|16549.01|7
1729344070000|2024-10-19 13:21:10|16629.72|16549.72|16633.86|16553.86|16633.92|16553.92|16629.72|16549.72|9
1729344080000|2024-10-19 13:21:20|16633.82|16553.82|16633.73|16553.73|16633.91|16553.91|16633.73|16553.73|8
1729344090000|2024-10-19 13:21:30|16633.68|16553.68|16633.84|16553.84|16633.85|16553.85|16633.67|16553.67|10
1729344100000|2024-10-19 13:21:40|16633.85|16553.85|16634.37|16554.37|16634.37|16554.37|16633.85|16553.85|8
1729344110000|2024-10-19 13:21:50|16633.41|16553.41|16633.4|16553.4|16633.53|16553.53|16633.36|16553.36|8
1729344120000|2024-10-19 13:22:00|16633.48|16553.48|16632.67|16552.67|16633.48|16553.48|16632.54|16552.54|10
1729344130000|2024-10-19 13:22:10|16632.66|16552.66|16633.43|16553.43|16633.7|16553.7|16632.66|16552.66|10
1729344140000|2024-10-19 13:22:20|16632.83|16552.83|16632.09|16552.09|16632.83|16552.83|16632.09|16552.09|10
1729344150000|2024-10-19 13:22:30|16632.21|16552.21|16631.41|16551.41|16632.21|16552.21|16631.41|16551.41|10
1729344160000|2024-10-19 13:22:40|16631.47|16551.47|16630.82|16550.82|16631.49|16551.49|16630.7|16550.7|10
1729344170000|2024-10-19 13:22:50|16630.79|16550.79|16630.82|16550.82|16630.82|16550.82|16630.65|16550.65|9
1729344180000|2024-10-19 13:23:00|16630.87|16550.87|16630.45|16550.45|16630.88|16550.88|16630.38|16550.38|9
1729344190000|2024-10-19 13:23:10|16630.44|16550.44|16630.29|16550.29|16630.52|16550.52|16630.13|16550.13|8
1729344200000|2024-10-19 13:23:20|16630.31|16550.31|16630.01|16550.01|16630.31|16550.31|16629.99|16549.99|10
1729344210000|2024-10-19 13:23:30|16629.95|16549.95|16631.37|16551.37|16631.58|16551.58|16629.87|16549.87|10
1729344220000|2024-10-19 13:23:40|16631.34|16551.34|16631.34|16551.34|16631.5|16551.5|16631.26|16551.26|8
1729344230000|2024-10-19 13:23:50|16631.41|16551.41|16631.4|16551.4|16631.44|16551.44|16631.26|16551.26|8
1729344240000|2024-10-19 13:24:00|16631.34|16551.34|16631.82|16551.82|16631.82|16551.82|16631.34|16551.34|8
1729344250000|2024-10-19 13:24:10|16631.75|16551.75|16629.33|16549.33|16631.78|16551.78|16629.33|16549.33|10
1729344260000|2024-10-19 13:24:20|16629.35|16549.35|16629.41|16549.41|16629.46|16549.46|16629.17|16549.17|10
1729344270000|2024-10-19 13:24:30|16629.39|16549.39|16628.97|16548.97|16629.39|16549.39|16628.97|16548.97|9
1729344280000|2024-10-19 13:24:40|16629.96|16549.96|16630.07|16550.07|16630.07|16550.07|16629.87|16549.87|9
1729344290000|2024-10-19 13:24:50|16630.03|16550.03|16632.18|16552.18|16632.18|16552.18|16630.03|16550.03|9
1729344300000|2024-10-19 13:25:00|16632.54|16552.54|16632.55|16552.55|16632.91|16552.91|16632.54|16552.54|10
1729344310000|2024-10-19 13:25:10|16632.35|16552.35|16631.62|16551.62|16632.35|16552.35|16631.62|16551.62|10
1729344320000|2024-10-19 13:25:20|16631.58|16551.58|16629.99|16549.99|16631.63|16551.63|16629.99|16549.99|10
1729344330000|2024-10-19 13:25:30|16630.02|16550.02|16630.05|16550.05|16630.05|16550.05|16629.64|16549.64|9
1729344340000|2024-10-19 13:25:40|16630.33|16550.33|16631.86|16551.86|16631.86|16551.86|16630.33|16550.33|9
1729344350000|2024-10-19 13:25:50|16631.81|16551.81|16632.13|16552.13|16632.13|16552.13|16631.81|16551.81|9
1729344360000|2024-10-19 13:26:00|16632.22|16552.22|16632|16552|16632.36|16552.36|16632|16552|8
1729344370000|2024-10-19 13:26:10|16630.7|16550.7|16624.31|16544.31|16630.7|16550.7|16624.25|16544.25|10
1729344380000|2024-10-19 13:26:20|16624.3|16544.3|16623.96|16543.96|16624.52|16544.52|16623.96|16543.96|8
1729344390000|2024-10-19 13:26:30|16623.79|16543.79|16623.6|16543.6|16623.79|16543.79|16623.6|16543.6|8
1729344400000|2024-10-19 13:26:40|16623.62|16543.62|16622.83|16542.83|16623.82|16543.82|16622.83|16542.83|10
1729344410000|2024-10-19 13:26:50|16622.66|16542.66|16622.25|16542.25|16622.66|16542.66|16622.04|16542.04|10
1729344420000|2024-10-19 13:27:00|16622.37|16542.37|16622.84|16542.84|16622.84|16542.84|16622.37|16542.37|10
1729344430000|2024-10-19 13:27:10|16622.72|16542.72|16621.54|16541.54|16622.72|16542.72|16621.54|16541.54|9
1729344440000|2024-10-19 13:27:20|16621.16|16541.16|16620.15|16540.15|16621.16|16541.16|16620.15|16540.15|7
1729344450000|2024-10-19 13:27:30|16620.11|16540.11|16620.64|16540.64|16620.64|16540.64|16620.09|16540.09|9
1729344460000|2024-10-19 13:27:40|16620.72|16540.72|16621.66|16541.66|16621.68|16541.68|16620.72|16540.72|10
1729344470000|2024-10-19 13:27:50|16621.68|16541.68|16622|16542|16622|16542|16621.68|16541.68|9
1729344480000|2024-10-19 13:28:00|16621.98|16541.98|16621.83|16541.83|16622.07|16542.07|16621.83|16541.83|9
1729344490000|2024-10-19 13:28:10|16621.81|16541.81|16622.02|16542.02|16622.02|16542.02|16621.81|16541.81|7
1729344500000|2024-10-19 13:28:20|16622.05|16542.05|16621.57|16541.57|16622.13|16542.13|16621.57|16541.57|6
1729344510000|2024-10-19 13:28:30|16621.61|16541.61|16621.71|16541.71|16621.71|16541.71|16621.56|16541.56|7
1729344520000|2024-10-19 13:28:40|16621.92|16541.92|16624.06|16544.06|16624.14|16544.14|16621.92|16541.92|9
1729344530000|2024-10-19 13:28:50|16624.14|16544.14|16626.98|16546.98|16627.12|16547.12|16624.14|16544.14|10
1729344540000|2024-10-19 13:29:00|16627.12|16547.12|16627.48|16547.48|16627.48|16547.48|16627.12|16547.12|10
1729344550000|2024-10-19 13:29:10|16627.49|16547.49|16627.43|16547.43|16627.49|16547.49|16627.14|16547.14|10
1729344560000|2024-10-19 13:29:20|16627.5|16547.5|16627.79|16547.79|16627.79|16547.79|16627.5|16547.5|9
1729344570000|2024-10-19 13:29:30|16627.76|16547.76|16627.76|16547.76|16627.8|16547.8|16627.7|16547.7|6
1729344580000|2024-10-19 13:29:40|16627.8|16547.8|16627.68|16547.68|16627.89|16547.89|16627.61|16547.61|9
1729344590000|2024-10-19 13:29:50|16627.64|16547.64|16627.36|16547.36|16627.71|16547.71|16627.28|16547.28|9
1729344600000|2024-10-19 13:30:00|16627.33|16547.33|16627.22|16547.22|16627.54|16547.54|16627.22|16547.22|9
1729344610000|2024-10-19 13:30:10|16626.18|16546.18|16626.7|16546.7|16626.7|16546.7|16624.93|16544.93|10
1729344620000|2024-10-19 13:30:20|16626.25|16546.25|16626.35|16546.35|16626.58|16546.58|16626.25|16546.25|10
1729344630000|2024-10-19 13:30:30|16626.33|16546.33|16627.1|16547.1|16627.19|16547.19|16626.33|16546.33|9
1729344640000|2024-10-19 13:30:40|16627.2|16547.2|16627.03|16547.03|16627.28|16547.28|16627.03|16547.03|9
1729344650000|2024-10-19 13:30:50|16627|16547|16626.34|16546.34|16627|16547|16626.21|16546.21|10
1729344660000|2024-10-19 13:31:00|16626.23|16546.23|16625.97|16545.97|16626.25|16546.25|16625.97|16545.97|10
1729344670000|2024-10-19 13:31:10|16625.93|16545.93|16626.9|16546.9|16626.9|16546.9|16625.79|16545.79|10
1729344680000|2024-10-19 13:31:20|16626.92|16546.92|16626.77|16546.77|16626.92|16546.92|16626.61|16546.61|9
1729344690000|2024-10-19 13:31:30|16626.68|16546.68|16627.07|16547.07|16627.07|16547.07|16626.58|16546.58|10
1729344700000|2024-10-19 13:31:40|16626.92|16546.92|16626.56|16546.56|16626.92|16546.92|16626.41|16546.41|9
1729344710000|2024-10-19 13:31:50|16626.57|16546.57|16626.37|16546.37|16626.69|16546.69|16626.31|16546.31|8
1729344720000|2024-10-19 13:32:00|16625.83|16545.83|16625.56|16545.56|16625.83|16545.83|16625.54|16545.54|9
1729344730000|2024-10-19 13:32:10|16625.55|16545.55|16624.18|16544.18|16625.55|16545.55|16623.93|16543.93|9
1729344740000|2024-10-19 13:32:20|16624.34|16544.34|16624.53|16544.53|16624.53|16544.53|16624.31|16544.31|10
1729344750000|2024-10-19 13:32:30|16624.52|16544.52|16624.8|16544.8|16624.8|16544.8|16624.21|16544.21|10
1729344760000|2024-10-19 13:32:40|16624.83|16544.83|16625.46|16545.46|16625.66|16545.66|16624.83|16544.83|9
1729344770000|2024-10-19 13:32:50|16625.51|16545.51|16625.61|16545.61|16625.77|16545.77|16625.51|16545.51|9
1729344780000|2024-10-19 13:33:00|16625.49|16545.49|16625.18|16545.18|16625.49|16545.49|16624.88|16544.88|9
1729344790000|2024-10-19 13:33:10|16625.17|16545.17|16624.09|16544.09|16625.23|16545.23|16623.55|16543.55|10
1729344800000|2024-10-19 13:33:20|16623.6|16543.6|16623.78|16543.78|16623.99|16543.99|16623.5|16543.5|10
1729344810000|2024-10-19 13:33:30|16623.89|16543.89|16623.64|16543.64|16623.94|16543.94|16623.64|16543.64|9
1729344820000|2024-10-19 13:33:40|16623.6|16543.6|16626.18|16546.18|16626.24|16546.24|16623.6|16543.6|10
1729344830000|2024-10-19 13:33:50|16626.11|16546.11|16626.43|16546.43|16626.62|16546.62|16625.96|16545.96|10
1729344840000|2024-10-19 13:34:00|16626.27|16546.27|16626.44|16546.44|16626.45|16546.45|16626.26|16546.26|10
1729344850000|2024-10-19 13:34:10|16626.47|16546.47|16627.09|16547.09|16627.24|16547.24|16626.23|16546.23|10
1729344860000|2024-10-19 13:34:20|16626.95|16546.95|16626.22|16546.22|16626.95|16546.95|16626.15|16546.15|10
1729344870000|2024-10-19 13:34:30|16626.18|16546.18|16625.84|16545.84|16626.2|16546.2|16625.84|16545.84|8
1729344880000|2024-10-19 13:34:40|16625.89|16545.89|16626.73|16546.73|16626.78|16546.78|16625.77|16545.77|10
1729344890000|2024-10-19 13:34:50|16626.74|16546.74|16625.84|16545.84|16626.78|16546.78|16625.84|16545.84|9
1729344900000|2024-10-19 13:35:00|16625.95|16545.95|16624.99|16544.99|16625.96|16545.96|16624.92|16544.92|10
1729344910000|2024-10-19 13:35:10|16625|16545|16622.18|16542.18|16625|16545|16622.18|16542.18|10
1729344920000|2024-10-19 13:35:20|16622.49|16542.49|16622.17|16542.17|16622.87|16542.87|16622.17|16542.17|9
1729344930000|2024-10-19 13:35:30|16622.03|16542.03|16622.56|16542.56|16622.74|16542.74|16622.03|16542.03|10
1729344940000|2024-10-19 13:35:40|16622.62|16542.62|16622.52|16542.52|16623.06|16543.06|16622.48|16542.48|8
1729344950000|2024-10-19 13:35:50|16622.5|16542.5|16624.4|16544.4|16624.4|16544.4|16622.36|16542.36|10
1729344960000|2024-10-19 13:36:00|16624.39|16544.39|16624.37|16544.37|16624.56|16544.56|16624.11|16544.11|10
1729344970000|2024-10-19 13:36:10|16624.29|16544.29|16623.88|16543.88|16624.29|16544.29|16623.88|16543.88|9
1729344980000|2024-10-19 13:36:20|16623.89|16543.89|16623.31|16543.31|16623.9|16543.9|16623.31|16543.31|10
1729344990000|2024-10-19 13:36:30|16623.26|16543.26|16623.93|16543.93|16623.93|16543.93|16622.92|16542.92|10
1729345000000|2024-10-19 13:36:40|16624|16544|16624.17|16544.17|16624.58|16544.58|16624|16544|9
1729345010000|2024-10-19 13:36:50|16623.92|16543.92|16623.07|16543.07|16623.92|16543.92|16622.71|16542.71|10
1729345020000|2024-10-19 13:37:00|16623.11|16543.11|16624.12|16544.12|16624.25|16544.25|16623.11|16543.11|9
1729345030000|2024-10-19 13:37:10|16624.22|16544.22|16625.11|16545.11|16625.11|16545.11|16624.22|16544.22|10
1729345040000|2024-10-19 13:37:20|16624.7|16544.7|16624.88|16544.88|16624.88|16544.88|16624.7|16544.7|10
1729345050000|2024-10-19 13:37:30|16624.95|16544.95|16624.9|16544.9|16624.96|16544.96|16624.89|16544.89|9
1729345060000|2024-10-19 13:37:40|16624.72|16544.72|16624.26|16544.26|16624.82|16544.82|16624.26|16544.26|9
1729345070000|2024-10-19 13:37:50|16624.24|16544.24|16623.5|16543.5|16624.24|16544.24|16623.49|16543.49|10
1729345080000|2024-10-19 13:38:00|16623.48|16543.48|16622.37|16542.37|16623.7|16543.7|16622.37|16542.37|10
1729345090000|2024-10-19 13:38:10|16622.18|16542.18|16621.88|16541.88|16622.18|16542.18|16621.55|16541.55|9
1729345100000|2024-10-19 13:38:20|16621.89|16541.89|16623.98|16543.98|16623.98|16543.98|16621.89|16541.89|10
1729345110000|2024-10-19 13:38:30|16623.59|16543.59|16622.51|16542.51|16623.77|16543.77|16622.5|16542.5|9
1729345120000|2024-10-19 13:38:40|16622.54|16542.54|16622.54|16542.54|16622.88|16542.88|16622.45|16542.45|9
1729345130000|2024-10-19 13:38:50|16622.41|16542.41|16623.03|16543.03|16623.21|16543.21|16622.41|16542.41|10
1729345140000|2024-10-19 13:39:00|16623.09|16543.09|16622.78|16542.78|16623.12|16543.12|16622.78|16542.78|10
1729345150000|2024-10-19 13:39:10|16622.94|16542.94|16623.43|16543.43|16623.53|16543.53|16622.85|16542.85|10
1729345160000|2024-10-19 13:39:20|16623.28|16543.28|16623.52|16543.52|16623.52|16543.52|16623.24|16543.24|9
1729345170000|2024-10-19 13:39:30|16623.51|16543.51|16622.79|16542.79|16623.72|16543.72|16622.79|16542.79|10
1729345180000|2024-10-19 13:39:40|16622.95|16542.95|16623.26|16543.26|16623.4|16543.4|16622.95|16542.95|9
1729345190000|2024-10-19 13:39:50|16623.21|16543.21|16623.14|16543.14|16623.23|16543.23|16623.08|16543.08|8
1729345200000|2024-10-19 13:40:00|16623.05|16543.05|16620.76|16540.76|16623.07|16543.07|16620.76|16540.76|10
1729345210000|2024-10-19 13:40:10|16620.8|16540.8|16620.4|16540.4|16620.8|16540.8|16620.4|16540.4|10
1729345220000|2024-10-19 13:40:20|16620.38|16540.38|16618.51|16538.51|16620.41|16540.41|16618.51|16538.51|10
1729345230000|2024-10-19 13:40:30|16618.42|16538.42|16619|16539|16619|16539|16618.42|16538.42|9
1729345240000|2024-10-19 13:40:40|16619.34|16539.34|16619.34|16539.34|16619.63|16539.63|16619.26|16539.26|10
1729345250000|2024-10-19 13:40:50|16619.43|16539.43|16618.03|16538.03|16619.44|16539.44|16618.03|16538.03|10
1729345260000|2024-10-19 13:41:00|16618.05|16538.05|16617.84|16537.84|16618.05|16538.05|16617.64|16537.64|9
1729345270000|2024-10-19 13:41:10|16617.82|16537.82|16617.93|16537.93|16617.93|16537.93|16617.79|16537.79|10
1729345280000|2024-10-19 13:41:20|16618.06|16538.06|16618.54|16538.54|16618.54|16538.54|16617.97|16537.97|10
1729345290000|2024-10-19 13:41:30|16618.61|16538.61|16618.53|16538.53|16618.73|16538.73|16618.53|16538.53|10
1729345300000|2024-10-19 13:41:40|16618.78|16538.78|16618.46|16538.46|16618.83|16538.83|16618.46|16538.46|10
1729345310000|2024-10-19 13:41:50|16618.39|16538.39|16618.57|16538.57|16618.87|16538.87|16618.37|16538.37|10
1729345320000|2024-10-19 13:42:00|16618.52|16538.52|16619.38|16539.38|16619.46|16539.46|16618.52|16538.52|9
1729345330000|2024-10-19 13:42:10|16619.26|16539.26|16619.43|16539.43|16619.52|16539.52|16619.2|16539.2|10
1729345340000|2024-10-19 13:42:20|16619.47|16539.47|16619.54|16539.54|16619.66|16539.66|16619.23|16539.23|9
1729345350000|2024-10-19 13:42:30|16619.42|16539.42|16619.94|16539.94|16619.94|16539.94|16619.39|16539.39|10
1729345360000|2024-10-19 13:42:40|16620.07|16540.07|16619.38|16539.38|16620.19|16540.19|16619.38|16539.38|9
1729345370000|2024-10-19 13:42:50|16619.13|16539.13|16619.33|16539.33|16619.41|16539.41|16619.04|16539.04|7
1729345380000|2024-10-19 13:43:00|16619.29|16539.29|16620.77|16540.77|16620.77|16540.77|16618.52|16538.52|10
1729345390000|2024-10-19 13:43:10|16621.18|16541.18|16621.47|16541.47|16621.76|16541.76|16621.18|16541.18|10
1729345400000|2024-10-19 13:43:20|16621.52|16541.52|16620.81|16540.81|16621.52|16541.52|16620.81|16540.81|9
1729345410000|2024-10-19 13:43:30|16620.77|16540.77|16621.57|16541.57|16621.64|16541.64|16620.77|16540.77|10
1729345420000|2024-10-19 13:43:40|16621.54|16541.54|16621.37|16541.37|16621.7|16541.7|16621.37|16541.37|10
1729345430000|2024-10-19 13:43:50|16621.49|16541.49|16622.61|16542.61|16622.72|16542.72|16621.49|16541.49|9
1729345440000|2024-10-19 13:44:00|16622.66|16542.66|16622.68|16542.68|16622.98|16542.98|16622.66|16542.66|8
1729345450000|2024-10-19 13:44:10|16622.8|16542.8|16623.2|16543.2|16623.29|16543.29|16622.8|16542.8|10
1729345460000|2024-10-19 13:44:20|16623.21|16543.21|16623.65|16543.65|16624.05|16544.05|16623.21|16543.21|9
1729345470000|2024-10-19 13:44:30|16623.58|16543.58|16622.27|16542.27|16623.62|16543.62|16621.49|16541.49|10
1729345480000|2024-10-19 13:44:40|16621.97|16541.97|16621.93|16541.93|16621.98|16541.98|16621.85|16541.85|9
1729345490000|2024-10-19 13:44:50|16621.7|16541.7|16621.58|16541.58|16621.7|16541.7|16621.58|16541.58|8
1729345500000|2024-10-19 13:45:00|16621.55|16541.55|16620.91|16540.91|16621.55|16541.55|16620.9|16540.9|9
1729345510000|2024-10-19 13:45:10|16620.83|16540.83|16620.89|16540.89|16620.94|16540.94|16620.75|16540.75|9
1729345520000|2024-10-19 13:45:20|16621.13|16541.13|16621.01|16541.01|16621.28|16541.28|16620.95|16540.95|10
1729345530000|2024-10-19 13:45:30|16621.1|16541.1|16620.95|16540.95|16621.1|16541.1|16620.5|16540.5|10
1729345540000|2024-10-19 13:45:40|16620.99|16540.99|16622.41|16542.41|16622.41|16542.41|16620.95|16540.95|10
1729345550000|2024-10-19 13:45:50|16622.28|16542.28|16622.92|16542.92|16623.48|16543.48|16622.28|16542.28|10
1729345560000|2024-10-19 13:46:00|16622.94|16542.94|16622.47|16542.47|16622.95|16542.95|16622.44|16542.44|10
1729345570000|2024-10-19 13:46:10|16622.35|16542.35|16626.06|16546.06|16626.18|16546.18|16622.35|16542.35|9
1729345580000|2024-10-19 13:46:20|16626.4|16546.4|16630.71|16550.71|16630.75|16550.75|16626.4|16546.4|10
1729345590000|2024-10-19 13:46:30|16630.64|16550.64|16630.94|16550.94|16631.12|16551.12|16630.64|16550.64|10
1729345600000|2024-10-19 13:46:40|16631.02|16551.02|16631.26|16551.26|16631.26|16551.26|16630.95|16550.95|10
1729345610000|2024-10-19 13:46:50|16632.12|16552.12|16632.11|16552.11|16633.56|16553.56|16631.71|16551.71|10
1729345620000|2024-10-19 13:47:00|16632.06|16552.06|16635.52|16555.52|16635.52|16555.52|16632.06|16552.06|10
1729345630000|2024-10-19 13:47:10|16635.41|16555.41|16634.96|16554.96|16636.22|16556.22|16634.96|16554.96|10
1729345640000|2024-10-19 13:47:20|16634.82|16554.82|16634.31|16554.31|16634.82|16554.82|16634.31|16554.31|10
1729345650000|2024-10-19 13:47:30|16634.71|16554.71|16635.01|16555.01|16635.07|16555.07|16634.71|16554.71|10
1729345660000|2024-10-19 13:47:40|16635.06|16555.06|16634.51|16554.51|16635.06|16555.06|16634.41|16554.41|9
1729345670000|2024-10-19 13:47:50|16634.41|16554.41|16634.17|16554.17|16634.45|16554.45|16633.93|16553.93|10
1729345680000|2024-10-19 13:48:00|16634.27|16554.27|16635.01|16555.01|16635.57|16555.57|16634.24|16554.24|10
1729345690000|2024-10-19 13:48:10|16634.69|16554.69|16634.34|16554.34|16634.93|16554.93|16634.34|16554.34|10
1729345700000|2024-10-19 13:48:20|16634.44|16554.44|16632.77|16552.77|16634.44|16554.44|16632.51|16552.51|9
1729345710000|2024-10-19 13:48:30|16632.6|16552.6|16635.32|16555.32|16635.32|16555.32|16632.49|16552.49|10
1729345720000|2024-10-19 13:48:40|16635.4|16555.4|16636.49|16556.49|16636.61|16556.61|16635.4|16555.4|10
1729345730000|2024-10-19 13:48:50|16636.64|16556.64|16636.54|16556.54|16637.19|16557.19|16636.54|16556.54|9
1729345740000|2024-10-19 13:49:00|16636.5|16556.5|16636.3|16556.3|16636.6|16556.6|16636.3|16556.3|9
1729345750000|2024-10-19 13:49:10|16636.26|16556.26|16635.96|16555.96|16636.26|16556.26|16635.35|16555.35|10
1729345760000|2024-10-19 13:49:20|16635.2|16555.2|16633.23|16553.23|16635.2|16555.2|16632.22|16552.22|10
1729345770000|2024-10-19 13:49:30|16633.89|16553.89|16633.87|16553.87|16634.51|16554.51|16633.53|16553.53|10
1729345780000|2024-10-19 13:49:40|16633.86|16553.86|16633.36|16553.36|16633.86|16553.86|16633.36|16553.36|9
1729345790000|2024-10-19 13:49:50|16633.12|16553.12|16633.46|16553.46|16633.57|16553.57|16633.12|16553.12|9
1729345800000|2024-10-19 13:50:00|16633.45|16553.45|16632.64|16552.64|16633.45|16553.45|16632.52|16552.52|10
1729345810000|2024-10-19 13:50:10|16632.58|16552.58|16631.93|16551.93|16632.81|16552.81|16631.92|16551.92|10
1729345820000|2024-10-19 13:50:20|16631.83|16551.83|16630.13|16550.13|16631.83|16551.83|16630.13|16550.13|10
1729345830000|2024-10-19 13:50:30|16629.86|16549.86|16628.75|16548.75|16629.86|16549.86|16628.75|16548.75|9
1729345840000|2024-10-19 13:50:40|16628.48|16548.48|16628.51|16548.51|16628.85|16548.85|16628.26|16548.26|10
1729345850000|2024-10-19 13:50:50|16628.49|16548.49|16628.34|16548.34|16628.64|16548.64|16628.34|16548.34|10
1729345860000|2024-10-19 13:51:00|16628.45|16548.45|16627.97|16547.97|16628.45|16548.45|16627.94|16547.94|9
1729345870000|2024-10-19 13:51:10|16628.07|16548.07|16627.88|16547.88|16628.21|16548.21|16627.81|16547.81|10
1729345880000|2024-10-19 13:51:20|16627.62|16547.62|16628.02|16548.02|16628.02|16548.02|16627.62|16547.62|9
1729345890000|2024-10-19 13:51:30|16628.01|16548.01|16628.08|16548.08|16628.4|16548.4|16627.97|16547.97|10
1729345900000|2024-10-19 13:51:40|16627.84|16547.84|16627.5|16547.5|16627.92|16547.92|16627.45|16547.45|9
1729345910000|2024-10-19 13:51:50|16627.22|16547.22|16624.95|16544.95|16627.22|16547.22|16624.9|16544.9|10
1729345920000|2024-10-19 13:52:00|16624.62|16544.62|16620.09|16540.09|16624.62|16544.62|16620.09|16540.09|10
1729345930000|2024-10-19 13:52:10|16620.03|16540.03|16620.89|16540.89|16621.52|16541.52|16619.61|16539.61|10
1729345940000|2024-10-19 13:52:20|16620.86|16540.86|16622.8|16542.8|16622.8|16542.8|16620.86|16540.86|10
1729345950000|2024-10-19 13:52:30|16621.96|16541.96|16619.9|16539.9|16622.8|16542.8|16619.9|16539.9|10
1729345960000|2024-10-19 13:52:40|16619.87|16539.87|16621.97|16541.97|16621.97|16541.97|16619.64|16539.64|10
1729345970000|2024-10-19 13:52:50|16621.87|16541.87|16622.42|16542.42|16622.56|16542.56|16621.87|16541.87|9
1729345980000|2024-10-19 13:53:00|16622.39|16542.39|16622.76|16542.76|16622.76|16542.76|16622.3|16542.3|9
1729345990000|2024-10-19 13:53:10|16622.75|16542.75|16623.04|16543.04|16623.16|16543.16|16622.74|16542.74|9
1729346000000|2024-10-19 13:53:20|16623.13|16543.13|16623.07|16543.07|16623.33|16543.33|16623.07|16543.07|8
1729346010000|2024-10-19 13:53:30|16623.1|16543.1|16623.19|16543.19|16623.42|16543.42|16623.1|16543.1|9
1729346020000|2024-10-19 13:53:40|16623.42|16543.42|16622.97|16542.97|16623.73|16543.73|16622.97|16542.97|9
1729346030000|2024-10-19 13:53:50|16622.9|16542.9|16622.72|16542.72|16622.9|16542.9|16622.37|16542.37|10
1729346040000|2024-10-19 13:54:00|16622.92|16542.92|16623.02|16543.02|16623.07|16543.07|16621.3|16541.3|10
1729346050000|2024-10-19 13:54:10|16623.13|16543.13|16620.84|16540.84|16623.15|16543.15|16620.84|16540.84|10
1729346060000|2024-10-19 13:54:20|16620.79|16540.79|16623.2|16543.2|16623.2|16543.2|16620.45|16540.45|10
1729346070000|2024-10-19 13:54:30|16622.27|16542.27|16621.38|16541.38|16622.27|16542.27|16621.21|16541.21|10
1729346080000|2024-10-19 13:54:40|16621.21|16541.21|16621.27|16541.27|16621.3|16541.3|16620.91|16540.91|8
1729346090000|2024-10-19 13:54:50|16621.06|16541.06|16620.63|16540.63|16622.38|16542.38|16620.63|16540.63|10
1729346100000|2024-10-19 13:55:00|16620.36|16540.36|16621.48|16541.48|16622.27|16542.27|16620.36|16540.36|10
1729346110000|2024-10-19 13:55:10|16621.35|16541.35|16620.98|16540.98|16621.38|16541.38|16620.98|16540.98|10
1729346120000|2024-10-19 13:55:20|16620.89|16540.89|16621.19|16541.19|16621.44|16541.44|16620.87|16540.87|9
1729346130000|2024-10-19 13:55:30|16621.29|16541.29|16621.37|16541.37|16621.51|16541.51|16621.29|16541.29|7
1729346140000|2024-10-19 13:55:40|16621.54|16541.54|16621.25|16541.25|16621.59|16541.59|16621.25|16541.25|9
1729346150000|2024-10-19 13:55:50|16621.21|16541.21|16621.56|16541.56|16621.56|16541.56|16621.11|16541.11|10
1729346160000|2024-10-19 13:56:00|16621.57|16541.57|16621.2|16541.2|16621.57|16541.57|16621.2|16541.2|10
1729346170000|2024-10-19 13:56:10|16621.17|16541.17|16621.07|16541.07|16621.18|16541.18|16621.07|16541.07|10
1729346180000|2024-10-19 13:56:20|16621.11|16541.11|16621.27|16541.27|16621.27|16541.27|16621.09|16541.09|6
1729346190000|2024-10-19 13:56:30|16621.22|16541.22|16620.88|16540.88|16621.22|16541.22|16620.88|16540.88|7
1729346200000|2024-10-19 13:56:40|16620.99|16540.99|16620.2|16540.2|16621.02|16541.02|16620.17|16540.17|10
1729346210000|2024-10-19 13:56:50|16620.1|16540.1|16620.87|16540.87|16620.87|16540.87|16620.02|16540.02|10
1729346220000|2024-10-19 13:57:00|16620.95|16540.95|16620.91|16540.91|16621.1|16541.1|16620.47|16540.47|10
1729346230000|2024-10-19 13:57:10|16620.98|16540.98|16621.42|16541.42|16621.88|16541.88|16620.98|16540.98|10
1729346240000|2024-10-19 13:57:20|16621.41|16541.41|16621.02|16541.02|16621.41|16541.41|16621.02|16541.02|6
1729346250000|2024-10-19 13:57:30|16621.67|16541.67|16619.38|16539.38|16621.68|16541.68|16619.38|16539.38|10
1729346260000|2024-10-19 13:57:40|16619.35|16539.35|16618.69|16538.69|16619.35|16539.35|16618.24|16538.24|10
1729346270000|2024-10-19 13:57:50|16618.75|16538.75|16618.94|16538.94|16618.94|16538.94|16618.49|16538.49|9
1729346280000|2024-10-19 13:58:00|16619.35|16539.35|16619.59|16539.59|16619.71|16539.71|16619.31|16539.31|9
1729346290000|2024-10-19 13:58:10|16619.52|16539.52|16622.21|16542.21|16622.21|16542.21|16619.52|16539.52|8
1729346300000|2024-10-19 13:58:20|16622.26|16542.26|16622.2|16542.2|16622.59|16542.59|16622.18|16542.18|9
1729346310000|2024-10-19 13:58:30|16622.24|16542.24|16621.14|16541.14|16622.24|16542.24|16621.13|16541.13|10
1729346320000|2024-10-19 13:58:40|16621.13|16541.13|16623.08|16543.08|16623.08|16543.08|16621.07|16541.07|10
1729346330000|2024-10-19 13:58:50|16623.06|16543.06|16622.44|16542.44|16623.06|16543.06|16622.35|16542.35|10
1729346340000|2024-10-19 13:59:00|16622.4|16542.4|16622.48|16542.48|16622.75|16542.75|16622.4|16542.4|9
1729346350000|2024-10-19 13:59:10|16622.39|16542.39|16622.31|16542.31|16622.54|16542.54|16622.31|16542.31|10
1729346360000|2024-10-19 13:59:20|16622.23|16542.23|16622.39|16542.39|16622.39|16542.39|16622.04|16542.04|8
1729346370000|2024-10-19 13:59:30|16622.57|16542.57|16622.28|16542.28|16622.69|16542.69|16622.27|16542.27|10
1729346380000|2024-10-19 13:59:40|16622.29|16542.29|16621.78|16541.78|16622.29|16542.29|16621.69|16541.69|9
1729346390000|2024-10-19 13:59:50|16621.76|16541.76|16621.73|16541.73|16621.84|16541.84|16621.72|16541.72|7
1729346400000|2024-10-19 14:00:00|16621.74|16541.74|16621.6|16541.6|16621.74|16541.74|16621.04|16541.04|8
1729346410000|2024-10-19 14:00:10|16621.67|16541.67|16622.56|16542.56|16622.58|16542.58|16621.62|16541.62|10
1729346420000|2024-10-19 14:00:20|16622.53|16542.53|16622.85|16542.85|16622.9|16542.9|16622.53|16542.53|9
1729346430000|2024-10-19 14:00:30|16623.15|16543.15|16624.23|16544.23|16624.23|16544.23|16623.15|16543.15|9
1729346440000|2024-10-19 14:00:40|16624.32|16544.32|16624.16|16544.16|16624.33|16544.33|16623.93|16543.93|10
1729346450000|2024-10-19 14:00:50|16624.22|16544.22|16623.86|16543.86|16624.46|16544.46|16623.86|16543.86|10
1729346460000|2024-10-19 14:01:00|16623.88|16543.88|16624.28|16544.28|16624.28|16544.28|16623.86|16543.86|8
1729346470000|2024-10-19 14:01:10|16624.33|16544.33|16624.83|16544.83|16624.83|16544.83|16624.28|16544.28|10
1729346480000|2024-10-19 14:01:20|16624.63|16544.63|16625.23|16545.23|16625.34|16545.34|16624.06|16544.06|10
1729346490000|2024-10-19 14:01:30|16625.93|16545.93|16627.62|16547.62|16627.62|16547.62|16625.93|16545.93|10
1729346500000|2024-10-19 14:01:40|16627.8|16547.8|16628.11|16548.11|16628.11|16548.11|16627.77|16547.77|10
1729346510000|2024-10-19 14:01:50|16628.67|16548.67|16629.65|16549.65|16629.83|16549.83|16628.67|16548.67|10
1729346520000|2024-10-19 14:02:00|16629.75|16549.75|16630.68|16550.68|16630.72|16550.72|16629.74|16549.74|10
1729346530000|2024-10-19 14:02:10|16630.62|16550.62|16631.78|16551.78|16631.78|16551.78|16630.57|16550.57|10
1729346540000|2024-10-19 14:02:20|16631.94|16551.94|16631.81|16551.81|16632.12|16552.12|16631.81|16551.81|8
1729346550000|2024-10-19 14:02:30|16631.84|16551.84|16632.42|16552.42|16632.46|16552.46|16631.84|16551.84|10
1729346560000|2024-10-19 14:02:40|16632.32|16552.32|16632.32|16552.32|16632.44|16552.44|16632.3|16552.3|8
1729346570000|2024-10-19 14:02:50|16632.29|16552.29|16632.94|16552.94|16632.94|16552.94|16632.28|16552.28|8
1729346580000|2024-10-19 14:03:00|16632.9|16552.9|16632.13|16552.13|16632.94|16552.94|16632.13|16552.13|9
1729346590000|2024-10-19 14:03:10|16632.15|16552.15|16633.88|16553.88|16633.88|16553.88|16632.07|16552.07|10
1729346600000|2024-10-19 14:03:20|16634.4|16554.4|16634.94|16554.94|16634.94|16554.94|16634.4|16554.4|10
1729346610000|2024-10-19 14:03:30|16634.93|16554.93|16634.46|16554.46|16635.03|16555.03|16634.44|16554.44|10
1729346620000|2024-10-19 14:03:40|16633.46|16553.46|16632.47|16552.47|16633.46|16553.46|16632.37|16552.37|10
1729346630000|2024-10-19 14:03:50|16632.54|16552.54|16632.26|16552.26|16632.57|16552.57|16632.26|16552.26|10
1729346640000|2024-10-19 14:04:00|16632.24|16552.24|16632.74|16552.74|16632.78|16552.78|16632.11|16552.11|8
1729346650000|2024-10-19 14:04:10|16632.72|16552.72|16633.92|16553.92|16634.2|16554.2|16632.72|16552.72|10
1729346660000|2024-10-19 14:04:20|16633.85|16553.85|16632.47|16552.47|16633.85|16553.85|16632.39|16552.39|10
1729346670000|2024-10-19 14:04:30|16632.44|16552.44|16631.3|16551.3|16632.44|16552.44|16631.3|16551.3|10
1729346680000|2024-10-19 14:04:40|16630.07|16550.07|16630.7|16550.7|16630.7|16550.7|16630.07|16550.07|9
1729346690000|2024-10-19 14:04:50|16630.58|16550.58|16632.33|16552.33|16632.73|16552.73|16630.58|16550.58|10
1729346700000|2024-10-19 14:05:00|16632.67|16552.67|16633.29|16553.29|16633.29|16553.29|16632.67|16552.67|10
1729346710000|2024-10-19 14:05:10|16633.58|16553.58|16634.54|16554.54|16634.54|16554.54|16633.58|16553.58|9
1729346720000|2024-10-19 14:05:20|16634.53|16554.53|16634.63|16554.63|16634.65|16554.65|16634.52|16554.52|10
1729346730000|2024-10-19 14:05:30|16634.69|16554.69|16634.74|16554.74|16634.85|16554.85|16634.65|16554.65|8
1729346740000|2024-10-19 14:05:40|16634.72|16554.72|16635.62|16555.62|16635.7|16555.7|16634.72|16554.72|9
1729346750000|2024-10-19 14:05:50|16635.66|16555.66|16635.94|16555.94|16636.01|16556.01|16635.58|16555.58|9
1729346760000|2024-10-19 14:06:00|16636|16556|16635.96|16555.96|16636.05|16556.05|16635.9|16555.9|9
1729346770000|2024-10-19 14:06:10|16635.94|16555.94|16635.98|16555.98|16636.36|16556.36|16635.85|16555.85|10
1729346780000|2024-10-19 14:06:20|16635.78|16555.78|16636.1|16556.1|16636.33|16556.33|16635.78|16555.78|10
1729346790000|2024-10-19 14:06:30|16636.06|16556.06|16635.57|16555.57|16636.06|16556.06|16635.15|16555.15|10
1729346800000|2024-10-19 14:06:40|16635.51|16555.51|16636.37|16556.37|16636.37|16556.37|16635.51|16555.51|10
1729346810000|2024-10-19 14:06:50|16636.35|16556.35|16636.13|16556.13|16636.35|16556.35|16635.94|16555.94|8
1729346820000|2024-10-19 14:07:00|16636.15|16556.15|16634.71|16554.71|16636.19|16556.19|16634.71|16554.71|9
1729346830000|2024-10-19 14:07:10|16634.74|16554.74|16634.55|16554.55|16634.84|16554.84|16634.39|16554.39|10
1729346840000|2024-10-19 14:07:20|16634.78|16554.78|16634.5|16554.5|16634.78|16554.78|16634.35|16554.35|6
1729346850000|2024-10-19 14:07:30|16634.68|16554.68|16634.74|16554.74|16634.74|16554.74|16634.46|16554.46|10
1729346860000|2024-10-19 14:07:40|16634.88|16554.88|16635.78|16555.78|16635.86|16555.86|16634.88|16554.88|10
1729346870000|2024-10-19 14:07:50|16635.8|16555.8|16636.13|16556.13|16636.13|16556.13|16635.8|16555.8|9
1729346880000|2024-10-19 14:08:00|16636.18|16556.18|16636.54|16556.54|16636.66|16556.66|16636.18|16556.18|7
1729346890000|2024-10-19 14:08:10|16636.5|16556.5|16636.49|16556.49|16636.68|16556.68|16636.43|16556.43|8
1729346900000|2024-10-19 14:08:20|16636.82|16556.82|16637.13|16557.13|16637.16|16557.16|16636.82|16556.82|10
1729346910000|2024-10-19 14:08:30|16637.15|16557.15|16637.38|16557.38|16637.38|16557.38|16637.15|16557.15|10
1729346920000|2024-10-19 14:08:40|16637.32|16557.32|16635.22|16555.22|16637.47|16557.47|16635.22|16555.22|10
1729346930000|2024-10-19 14:08:50|16635.26|16555.26|16635.53|16555.53|16635.61|16555.61|16635.26|16555.26|8
1729346940000|2024-10-19 14:09:00|16635.56|16555.56|16635.77|16555.77|16635.92|16555.92|16635.49|16555.49|8
1729346950000|2024-10-19 14:09:10|16635.84|16555.84|16635.59|16555.59|16635.84|16555.84|16635.53|16555.53|9
1729346960000|2024-10-19 14:09:20|16635.62|16555.62|16635.78|16555.78|16635.78|16555.78|16635.62|16555.62|10
1729346970000|2024-10-19 14:09:30|16635.46|16555.46|16634.72|16554.72|16635.46|16555.46|16634.52|16554.52|10
1729346980000|2024-10-19 14:09:40|16634.77|16554.77|16634.99|16554.99|16634.99|16554.99|16634.76|16554.76|8
1729346990000|2024-10-19 14:09:50|16635.13|16555.13|16635.12|16555.12|16635.19|16555.19|16635.05|16555.05|9
1729347000000|2024-10-19 14:10:00|16635.14|16555.14|16635.74|16555.74|16636.13|16556.13|16635.14|16555.14|10
1729347010000|2024-10-19 14:10:10|16635.73|16555.73|16635.93|16555.93|16636.15|16556.15|16635.58|16555.58|10
1729347020000|2024-10-19 14:10:20|16635.85|16555.85|16635.78|16555.78|16635.85|16555.85|16635.6|16555.6|10
1729347030000|2024-10-19 14:10:30|16635.64|16555.64|16635.81|16555.81|16635.83|16555.83|16635.53|16555.53|10
1729347040000|2024-10-19 14:10:40|16635.9|16555.9|16636.51|16556.51|16636.57|16556.57|16635.85|16555.85|10
1729347050000|2024-10-19 14:10:50|16636.56|16556.56|16636.21|16556.21|16636.71|16556.71|16636.21|16556.21|9
1729347060000|2024-10-19 14:11:00|16636.1|16556.1|16636.24|16556.24|16636.27|16556.27|16636.1|16556.1|10
1729347070000|2024-10-19 14:11:10|16636.15|16556.15|16636.77|16556.77|16636.91|16556.91|16636.12|16556.12|10
1729347080000|2024-10-19 14:11:20|16636.83|16556.83|16636.49|16556.49|16636.93|16556.93|16636.49|16556.49|9
1729347090000|2024-10-19 14:11:30|16636.47|16556.47|16636.6|16556.6|16636.62|16556.62|16636.47|16556.47|10
1729347100000|2024-10-19 14:11:40|16636.62|16556.62|16636.51|16556.51|16636.69|16556.69|16636.51|16556.51|9
1729347110000|2024-10-19 14:11:50|16636.47|16556.47|16636.86|16556.86|16636.86|16556.86|16636.35|16556.35|8
1729347120000|2024-10-19 14:12:00|16636.87|16556.87|16637.59|16557.59|16637.59|16557.59|16636.73|16556.73|9
1729347130000|2024-10-19 14:12:10|16637.66|16557.66|16639.45|16559.45|16639.45|16559.45|16637.66|16557.66|10
1729347140000|2024-10-19 14:12:20|16639.68|16559.68|16640.47|16560.47|16640.47|16560.47|16639.68|16559.68|10
1729347150000|2024-10-19 14:12:30|16640.48|16560.48|16640.86|16560.86|16640.86|16560.86|16640.38|16560.38|10
1729347160000|2024-10-19 14:12:40|16640.89|16560.89|16641.22|16561.22|16641.34|16561.34|16640.89|16560.89|8
1729347170000|2024-10-19 14:12:50|16641.23|16561.23|16640.91|16560.91|16641.23|16561.23|16640.89|16560.89|9
1729347180000|2024-10-19 14:13:00|16640.93|16560.93|16640.84|16560.84|16640.95|16560.95|16640.81|16560.81|9
1729347190000|2024-10-19 14:13:10|16640.87|16560.87|16640.92|16560.92|16640.94|16560.94|16640.86|16560.86|8
1729347200000|2024-10-19 14:13:20|16640.94|16560.94|16641.48|16561.48|16641.51|16561.51|16640.7|16560.7|8
1729347210000|2024-10-19 14:13:30|16641.51|16561.51|16641.18|16561.18|16641.51|16561.51|16641.15|16561.15|10
1729347220000|2024-10-19 14:13:40|16640.94|16560.94|16640.7|16560.7|16640.98|16560.98|16640.7|16560.7|7
1729347230000|2024-10-19 14:13:50|16640.65|16560.65|16640.86|16560.86|16640.86|16560.86|16640.65|16560.65|9
1729347240000|2024-10-19 14:14:00|16640.85|16560.85|16641.12|16561.12|16641.12|16561.12|16640.79|16560.79|10
1729347250000|2024-10-19 14:14:10|16641.31|16561.31|16641.84|16561.84|16642.14|16562.14|16641.31|16561.31|10
1729347260000|2024-10-19 14:14:20|16641.43|16561.43|16641.3|16561.3|16641.51|16561.51|16641.3|16561.3|9
1729347270000|2024-10-19 14:14:30|16641.27|16561.27|16641.96|16561.96|16641.96|16561.96|16641.27|16561.27|8
1729347280000|2024-10-19 14:14:40|16641.99|16561.99|16642.03|16562.03|16642.03|16562.03|16641.51|16561.51|10
1729347290000|2024-10-19 14:14:50|16642.01|16562.01|16642.24|16562.24|16642.24|16562.24|16641.97|16561.97|9
1729347300000|2024-10-19 14:15:00|16642.28|16562.28|16643.35|16563.35|16643.35|16563.35|16642.28|16562.28|10
1729347310000|2024-10-19 14:15:10|16643.39|16563.39|16642.9|16562.9|16643.39|16563.39|16642.9|16562.9|9
1729347320000|2024-10-19 14:15:20|16642.88|16562.88|16642.75|16562.75|16642.96|16562.96|16642.71|16562.71|7
1729347330000|2024-10-19 14:15:30|16642.82|16562.82|16641.75|16561.75|16642.82|16562.82|16641.75|16561.75|7
1729347340000|2024-10-19 14:15:40|16641.79|16561.79|16642.88|16562.88|16642.88|16562.88|16641.79|16561.79|10
1729347350000|2024-10-19 14:15:50|16642.89|16562.89|16642.98|16562.98|16642.98|16562.98|16642.85|16562.85|9
1729347360000|2024-10-19 14:16:00|16642.94|16562.94|16642.81|16562.81|16642.94|16562.94|16642.66|16562.66|10
1729347370000|2024-10-19 14:16:10|16642.84|16562.84|16643.96|16563.96|16643.96|16563.96|16642.84|16562.84|9
1729347380000|2024-10-19 14:16:20|16643.84|16563.84|16643.11|16563.11|16643.84|16563.84|16643.07|16563.07|10
1729347390000|2024-10-19 14:16:30|16643.14|16563.14|16651.89|16571.89|16651.89|16571.89|16643.14|16563.14|9
1729347400000|2024-10-19 14:16:40|16652|16572|16653.13|16573.13|16653.13|16573.13|16651.98|16571.98|9
1729347410000|2024-10-19 14:16:50|16653.17|16573.17|16653.16|16573.16|16653.35|16573.35|16653.15|16573.15|10
1729347420000|2024-10-19 14:17:00|16653.19|16573.19|16653.73|16573.73|16653.73|16573.73|16652.78|16572.78|10
1729347430000|2024-10-19 14:17:10|16653.78|16573.78|16655.76|16575.76|16656.07|16576.07|16653.75|16573.75|9
1729347440000|2024-10-19 14:17:20|16655.85|16575.85|16655.81|16575.81|16656.3|16576.3|16655.8|16575.8|8
1729347450000|2024-10-19 14:17:30|16655.85|16575.85|16653.82|16573.82|16655.99|16575.99|16653.41|16573.41|10
1729347460000|2024-10-19 14:17:40|16653.81|16573.81|16654.31|16574.31|16654.31|16574.31|16653.79|16573.79|10
1729347470000|2024-10-19 14:17:50|16654.29|16574.29|16654.35|16574.35|16654.41|16574.41|16654.29|16574.29|7
1729347480000|2024-10-19 14:18:00|16654.31|16574.31|16655.65|16575.65|16655.65|16575.65|16653.98|16573.98|10
1729347490000|2024-10-19 14:18:10|16656.06|16576.06|16653.7|16573.7|16656.08|16576.08|16653.63|16573.63|10
1729347500000|2024-10-19 14:18:20|16653.55|16573.55|16653.58|16573.58|16653.65|16573.65|16653.54|16573.54|9
1729347510000|2024-10-19 14:18:30|16653.55|16573.55|16655.68|16575.68|16655.68|16575.68|16653.54|16573.54|9
1729347520000|2024-10-19 14:18:40|16655.99|16575.99|16655.85|16575.85|16656.25|16576.25|16655.85|16575.85|10
1729347530000|2024-10-19 14:18:50|16655.81|16575.81|16656.1|16576.1|16656.1|16576.1|16655.81|16575.81|10
1729347540000|2024-10-19 14:19:00|16656.08|16576.08|16656.46|16576.46|16656.46|16576.46|16656.08|16576.08|9
1729347550000|2024-10-19 14:19:10|16647.97|16567.97|16647.64|16567.64|16648.04|16568.04|16647.64|16567.64|8
1729347560000|2024-10-19 14:19:20|16647.67|16567.67|16645.75|16565.75|16647.67|16567.67|16645.51|16565.51|10
1729347570000|2024-10-19 14:19:30|16645.8|16565.8|16647.08|16567.08|16647.08|16567.08|16645.8|16565.8|10
1729347580000|2024-10-19 14:19:40|16647.39|16567.39|16647.46|16567.46|16647.53|16567.53|16647.37|16567.37|9
1729347590000|2024-10-19 14:19:50|16647.51|16567.51|16647.14|16567.14|16647.56|16567.56|16647.14|16567.14|9
1729347600000|2024-10-19 14:20:00|16647.17|16567.17|16647.96|16567.96|16649.02|16569.02|16647.14|16567.14|10
1729347610000|2024-10-19 14:20:10|16647.5|16567.5|16646.45|16566.45|16647.5|16567.5|16646.45|16566.45|9
1729347620000|2024-10-19 14:20:20|16647.61|16567.61|16647.12|16567.12|16647.61|16567.61|16647.07|16567.07|8
1729347630000|2024-10-19 14:20:30|16647.15|16567.15|16647.05|16567.05|16648.16|16568.16|16646.97|16566.97|10
1729347640000|2024-10-19 14:20:40|16646.91|16566.91|16647.48|16567.48|16647.48|16567.48|16646.73|16566.73|9
1729347650000|2024-10-19 14:20:50|16647.64|16567.64|16647.11|16567.11|16647.98|16567.98|16647.11|16567.11|10
1729347660000|2024-10-19 14:21:00|16647.12|16567.12|16648.86|16568.86|16648.86|16568.86|16646.66|16566.66|8
1729347670000|2024-10-19 14:21:10|16648.49|16568.49|16645.15|16565.15|16648.58|16568.58|16645.15|16565.15|10
1729347680000|2024-10-19 14:21:20|16645.14|16565.14|16645.24|16565.24|16645.3|16565.3|16645.14|16565.14|9
1729347690000|2024-10-19 14:21:30|16645.45|16565.45|16645.34|16565.34|16645.45|16565.45|16645.31|16565.31|9
1729347700000|2024-10-19 14:21:40|16645.37|16565.37|16645.36|16565.36|16645.37|16565.37|16645.27|16565.27|8
1729347710000|2024-10-19 14:21:50|16645.33|16565.33|16644.95|16564.95|16645.87|16565.87|16644.94|16564.94|9
1729347720000|2024-10-19 14:22:00|16644.94|16564.94|16643.67|16563.67|16645.26|16565.26|16643.67|16563.67|10
1729347730000|2024-10-19 14:22:10|16643.38|16563.38|16641.79|16561.79|16643.45|16563.45|16641.79|16561.79|10
1729347740000|2024-10-19 14:22:20|16642.73|16562.73|16644.01|16564.01|16644.03|16564.03|16641.39|16561.39|10
1729347750000|2024-10-19 14:22:30|16643.99|16563.99|16643.64|16563.64|16644|16564|16643.64|16563.64|10
1729347760000|2024-10-19 14:22:40|16643.63|16563.63|16644.29|16564.29|16644.29|16564.29|16643.63|16563.63|10
1729347770000|2024-10-19 14:22:50|16644.26|16564.26|16644.39|16564.39|16644.47|16564.47|16644.24|16564.24|9
1729347780000|2024-10-19 14:23:00|16644.42|16564.42|16644.49|16564.49|16644.59|16564.59|16644.32|16564.32|9
1729347790000|2024-10-19 14:23:10|16644.19|16564.19|16646.22|16566.22|16646.22|16566.22|16644.19|16564.19|9
1729347800000|2024-10-19 14:23:20|16646.54|16566.54|16647.08|16567.08|16647.08|16567.08|16646.54|16566.54|10
1729347810000|2024-10-19 14:23:30|16647.04|16567.04|16647.58|16567.58|16647.58|16567.58|16647.04|16567.04|10
1729347820000|2024-10-19 14:23:40|16647.59|16567.59|16648.49|16568.49|16648.55|16568.55|16647.59|16567.59|9
1729347830000|2024-10-19 14:23:50|16648.6|16568.6|16648.49|16568.49|16648.6|16568.6|16648.45|16568.45|8
1729347840000|2024-10-19 14:24:00|16648.5|16568.5|16648.95|16568.95|16649.01|16569.01|16648.49|16568.49|9
1729347850000|2024-10-19 14:24:10|16648.87|16568.87|16649.29|16569.29|16649.29|16569.29|16648.82|16568.82|9
1729347860000|2024-10-19 14:24:20|16649.62|16569.62|16650.39|16570.39|16650.39|16570.39|16649.62|16569.62|9
1729347870000|2024-10-19 14:24:30|16650.28|16570.28|16648.57|16568.57|16650.44|16570.44|16648.52|16568.52|9
1729347880000|2024-10-19 14:24:40|16648.56|16568.56|16648.6|16568.6|16648.63|16568.63|16648.54|16568.54|9
1729347890000|2024-10-19 14:24:50|16648.85|16568.85|16646.39|16566.39|16648.91|16568.91|16646.39|16566.39|7
1729347900000|2024-10-19 14:25:00|16646.36|16566.36|16650.34|16570.34|16650.34|16570.34|16646.19|16566.19|10
1729347910000|2024-10-19 14:25:10|16650.56|16570.56|16648.62|16568.62|16650.72|16570.72|16648.62|16568.62|9
1729347920000|2024-10-19 14:25:20|16648.82|16568.82|16650.59|16570.59|16650.59|16570.59|16648.69|16568.69|10
1729347930000|2024-10-19 14:25:30|16650.9|16570.9|16651.49|16571.49|16651.49|16571.49|16650.9|16570.9|9
1729347940000|2024-10-19 14:25:40|16651.55|16571.55|16652.28|16572.28|16652.28|16572.28|16651.55|16571.55|10
1729347950000|2024-10-19 14:25:50|16652.27|16572.27|16653.36|16573.36|16653.36|16573.36|16652.27|16572.27|9
1729347960000|2024-10-19 14:26:00|16653.71|16573.71|16656.51|16576.51|16656.51|16576.51|16653.71|16573.71|10
1729347970000|2024-10-19 14:26:10|16656.65|16576.65|16657.16|16577.16|16657.18|16577.18|16656.52|16576.52|10
1729347980000|2024-10-19 14:26:20|16657.19|16577.19|16657.77|16577.77|16657.94|16577.94|16657.15|16577.15|10
1729347990000|2024-10-19 14:26:30|16657.8|16577.8|16663.4|16583.4|16663.9|16583.9|16657.8|16577.8|9
1729348000000|2024-10-19 14:26:40|16663.79|16583.79|16664.68|16584.68|16664.82|16584.82|16663.79|16583.79|10
1729348010000|2024-10-19 14:26:50|16664.82|16584.82|16666.3|16586.3|16666.3|16586.3|16664.82|16584.82|10
1729348020000|2024-10-19 14:27:00|16666.43|16586.43|16667.76|16587.76|16667.76|16587.76|16666.43|16586.43|9
1729348030000|2024-10-19 14:27:10|16667.94|16587.94|16668.4|16588.4|16668.59|16588.59|16667.94|16587.94|10
1729348040000|2024-10-19 14:27:20|16668.22|16588.22|16669.6|16589.6|16669.6|16589.6|16668.07|16588.07|9
1729348050000|2024-10-19 14:27:30|16669.62|16589.62|16669.73|16589.73|16669.74|16589.74|16669.52|16589.52|10
1729348060000|2024-10-19 14:27:40|16669.63|16589.63|16670.6|16590.6|16670.64|16590.64|16669.63|16589.63|10
1729348070000|2024-10-19 14:27:50|16670.5|16590.5|16670.47|16590.47|16670.55|16590.55|16670.34|16590.34|7
1729348080000|2024-10-19 14:28:00|16670.44|16590.44|16670.28|16590.28|16670.7|16590.7|16670.28|16590.28|10
1729348090000|2024-10-19 14:28:10|16670.27|16590.27|16670.43|16590.43|16670.54|16590.54|16669.72|16589.72|10
1729348100000|2024-10-19 14:28:20|16670.45|16590.45|16671.02|16591.02|16671.02|16591.02|16670.45|16590.45|9
1729348110000|2024-10-19 14:28:30|16671.18|16591.18|16671.61|16591.61|16672.12|16592.12|16671.18|16591.18|10
1729348120000|2024-10-19 14:28:40|16671.64|16591.64|16671.99|16591.99|16671.99|16591.99|16671.61|16591.61|10
1729348130000|2024-10-19 14:28:50|16671.97|16591.97|16672.21|16592.21|16672.21|16592.21|16671.82|16591.82|9
1729348140000|2024-10-19 14:29:00|16672.28|16592.28|16672.12|16592.12|16672.28|16592.28|16672.1|16592.1|7
1729348150000|2024-10-19 14:29:10|16672.14|16592.14|16670.7|16590.7|16672.14|16592.14|16670.7|16590.7|10
1729348160000|2024-10-19 14:29:20|16670.68|16590.68|16670.66|16590.66|16670.72|16590.72|16670.37|16590.37|10
1729348170000|2024-10-19 14:29:30|16670.16|16590.16|16670.35|16590.35|16670.36|16590.36|16670.16|16590.16|9
1729348180000|2024-10-19 14:29:40|16670.33|16590.33|16670.51|16590.51|16670.66|16590.66|16670.23|16590.23|10
1729348190000|2024-10-19 14:29:50|16670.72|16590.72|16670.87|16590.87|16670.89|16590.89|16670.72|16590.72|10
1729348200000|2024-10-19 14:30:00|16670.86|16590.86|16670.38|16590.38|16670.86|16590.86|16670.23|16590.23|8
1729348210000|2024-10-19 14:30:10|16670.5|16590.5|16670.33|16590.33|16670.6|16590.6|16670.33|16590.33|9
1729348220000|2024-10-19 14:30:20|16670.21|16590.21|16676.03|16596.03|16676.04|16596.04|16670.21|16590.21|10
1729348230000|2024-10-19 14:30:30|16676.06|16596.06|16675.94|16595.94|16676.06|16596.06|16675.92|16595.92|9
1729348240000|2024-10-19 14:30:40|16675.89|16595.89|16675.98|16595.98|16676.19|16596.19|16675.81|16595.81|10
1729348250000|2024-10-19 14:30:50|16675.97|16595.97|16674.23|16594.23|16675.97|16595.97|16673.63|16593.63|10
1729348260000|2024-10-19 14:31:00|16674.33|16594.33|16674.58|16594.58|16674.6|16594.6|16674.32|16594.32|9
1729348270000|2024-10-19 14:31:10|16674.59|16594.59|16675.72|16595.72|16676.22|16596.22|16674.59|16594.59|10
1729348280000|2024-10-19 14:31:20|16675.97|16595.97|16677.5|16597.5|16677.69|16597.69|16675.8|16595.8|9
1729348290000|2024-10-19 14:31:30|16677.66|16597.66|16678.54|16598.54|16678.81|16598.81|16677.62|16597.62|10
1729348300000|2024-10-19 14:31:40|16678.36|16598.36|16677.86|16597.86|16678.36|16598.36|16677.82|16597.82|9
1729348310000|2024-10-19 14:31:50|16677.79|16597.79|16678.26|16598.26|16678.26|16598.26|16677.62|16597.62|9
1729348320000|2024-10-19 14:32:00|16678.22|16598.22|16679.86|16599.86|16679.86|16599.86|16678.22|16598.22|10
1729348330000|2024-10-19 14:32:10|16679.9|16599.9|16681.02|16601.02|16681.02|16601.02|16679.9|16599.9|9
1729348340000|2024-10-19 14:32:20|16681.05|16601.05|16679.57|16599.57|16681.15|16601.15|16679.57|16599.57|10
1729348350000|2024-10-19 14:32:30|16679.63|16599.63|16679.21|16599.21|16679.63|16599.63|16679.06|16599.06|10
1729348360000|2024-10-19 14:32:40|16679.48|16599.48|16680.1|16600.1|16680.1|16600.1|16679.48|16599.48|10
1729348370000|2024-10-19 14:32:50|16679.6|16599.6|16678.43|16598.43|16679.6|16599.6|16678.43|16598.43|10
1729348380000|2024-10-19 14:33:00|16678.61|16598.61|16680.5|16600.5|16680.5|16600.5|16678.61|16598.61|10
1729348390000|2024-10-19 14:33:10|16680.55|16600.55|16682.17|16602.17|16682.17|16602.17|16680.55|16600.55|9
1729348400000|2024-10-19 14:33:20|16682.22|16602.22|16682.39|16602.39|16682.86|16602.86|16682.22|16602.22|9
1729348410000|2024-10-19 14:33:30|16682.38|16602.38|16682.33|16602.33|16682.38|16602.38|16681.92|16601.92|10
1729348420000|2024-10-19 14:33:40|16682.25|16602.25|16681.96|16601.96|16682.4|16602.4|16681.82|16601.82|10
1729348430000|2024-10-19 14:33:50|16682.16|16602.16|16682|16602|16682.3|16602.3|16681.05|16601.05|10
1729348440000|2024-10-19 14:34:00|16681.78|16601.78|16678.25|16598.25|16681.78|16601.78|16678.25|16598.25|10
1729348450000|2024-10-19 14:34:10|16678.18|16598.18|16676.1|16596.1|16678.18|16598.18|16676.1|16596.1|10
1729348460000|2024-10-19 14:34:20|16675.11|16595.11|16672.36|16592.36|16675.11|16595.11|16672.36|16592.36|10
1729348470000|2024-10-19 14:34:30|16672.16|16592.16|16672.04|16592.04|16672.16|16592.16|16671.59|16591.59|10
1729348480000|2024-10-19 14:34:40|16672.11|16592.11|16672.48|16592.48|16672.69|16592.69|16672.11|16592.11|10
1729348490000|2024-10-19 14:34:50|16672.2|16592.2|16671.73|16591.73|16672.2|16592.2|16671.73|16591.73|10
1729348500000|2024-10-19 14:35:00|16671.69|16591.69|16676.12|16596.12|16676.12|16596.12|16671.58|16591.58|10
1729348510000|2024-10-19 14:35:10|16676.11|16596.11|16677.79|16597.79|16677.81|16597.81|16676.11|16596.11|10
1729348520000|2024-10-19 14:35:20|16677.68|16597.68|16677.8|16597.8|16677.8|16597.8|16677.2|16597.2|9
1729348530000|2024-10-19 14:35:30|16678.01|16598.01|16677.49|16597.49|16678.4|16598.4|16677.49|16597.49|9
1729348540000|2024-10-19 14:35:40|16677.55|16597.55|16677.1|16597.1|16677.79|16597.79|16677.1|16597.1|10
1729348550000|2024-10-19 14:35:50|16676.96|16596.96|16675.84|16595.84|16676.96|16596.96|16675.84|16595.84|8
1729348560000|2024-10-19 14:36:00|16675.78|16595.78|16675.18|16595.18|16675.96|16595.96|16670.79|16590.79|10
1729348570000|2024-10-19 14:36:10|16675.23|16595.23|16674.71|16594.71|16675.23|16595.23|16674.6|16594.6|10
1729348580000|2024-10-19 14:36:20|16674.72|16594.72|16674.38|16594.38|16674.74|16594.74|16674.24|16594.24|8
1729348590000|2024-10-19 14:36:30|16674.28|16594.28|16674.49|16594.49|16674.55|16594.55|16674.26|16594.26|10
1729348600000|2024-10-19 14:36:40|16674.42|16594.42|16673.15|16593.15|16674.42|16594.42|16673.15|16593.15|10
1729348610000|2024-10-19 14:36:50|16672.93|16592.93|16672.83|16592.83|16672.93|16592.93|16672.62|16592.62|10
1729348620000|2024-10-19 14:37:00|16672.8|16592.8|16665.84|16585.84|16672.8|16592.8|16665.84|16585.84|10
1729348630000|2024-10-19 14:37:10|16665.76|16585.76|16666.29|16586.29|16666.29|16586.29|16665.67|16585.67|8
1729348640000|2024-10-19 14:37:20|16665.87|16585.87|16665.04|16585.04|16665.87|16585.87|16665.04|16585.04|10
1729348650000|2024-10-19 14:37:30|16664.95|16584.95|16663.97|16583.97|16664.95|16584.95|16663.93|16583.93|10
1729348660000|2024-10-19 14:37:40|16663.96|16583.96|16663.42|16583.42|16664.09|16584.09|16663.35|16583.35|10
1729348670000|2024-10-19 14:37:50|16663.27|16583.27|16663.6|16583.6|16663.94|16583.94|16663.17|16583.17|10
1729348680000|2024-10-19 14:38:00|16663.43|16583.43|16665.44|16585.44|16665.44|16585.44|16663.32|16583.32|10
1729348690000|2024-10-19 14:38:10|16665.65|16585.65|16666.27|16586.27|16666.42|16586.42|16665.65|16585.65|10
1729348700000|2024-10-19 14:38:20|16666.21|16586.21|16665.32|16585.32|16666.21|16586.21|16665.26|16585.26|9
1729348710000|2024-10-19 14:38:30|16665.29|16585.29|16665.66|16585.66|16665.66|16585.66|16665.05|16585.05|10
1729348720000|2024-10-19 14:38:40|16665.59|16585.59|16666.31|16586.31|16666.32|16586.32|16665.59|16585.59|10
1729348730000|2024-10-19 14:38:50|16666.41|16586.41|16667.78|16587.78|16667.94|16587.94|16666.41|16586.41|9
1729348740000|2024-10-19 14:39:00|16667.75|16587.75|16668.9|16588.9|16668.9|16588.9|16667.72|16587.72|10
1729348750000|2024-10-19 14:39:10|16668.94|16588.94|16669.87|16589.87|16669.87|16589.87|16668.94|16588.94|9
1729348760000|2024-10-19 14:39:20|16669.96|16589.96|16670.43|16590.43|16670.45|16590.45|16669.96|16589.96|8
1729348770000|2024-10-19 14:39:30|16670.49|16590.49|16670.79|16590.79|16670.8|16590.8|16670.43|16590.43|10
1729348780000|2024-10-19 14:39:40|16670.88|16590.88|16671.65|16591.65|16671.65|16591.65|16670.88|16590.88|10
1729348790000|2024-10-19 14:39:50|16671.79|16591.79|16672.77|16592.77|16672.77|16592.77|16671.77|16591.77|9
1729348800000|2024-10-19 14:40:00|16672.84|16592.84|16672.89|16592.89|16673.09|16593.09|16672.83|16592.83|10
1729348810000|2024-10-19 14:40:10|16672.88|16592.88|16672.65|16592.65|16672.88|16592.88|16672.5|16592.5|10
1729348820000|2024-10-19 14:40:20|16672.63|16592.63|16673.02|16593.02|16673.09|16593.09|16672.63|16592.63|8
1729348830000|2024-10-19 14:40:30|16673|16593|16674.65|16594.65|16674.7|16594.7|16672.99|16592.99|10
1729348840000|2024-10-19 14:40:40|16674.78|16594.78|16675.83|16595.83|16675.83|16595.83|16674.78|16594.78|10
1729348850000|2024-10-19 14:40:50|16676.07|16596.07|16677.64|16597.64|16677.64|16597.64|16676.07|16596.07|10
1729348860000|2024-10-19 14:41:00|16677.74|16597.74|16677.9|16597.9|16678.19|16598.19|16677.74|16597.74|9
1729348870000|2024-10-19 14:41:10|16677.95|16597.95|16677.63|16597.63|16678.12|16598.12|16677.43|16597.43|9
1729348880000|2024-10-19 14:41:20|16677.59|16597.59|16677.92|16597.92|16677.93|16597.93|16677.55|16597.55|10
1729348890000|2024-10-19 14:41:30|16677.95|16597.95|16678.06|16598.06|16678.32|16598.32|16677.95|16597.95|9
1729348900000|2024-10-19 14:41:40|16678.03|16598.03|16681.23|16601.23|16681.23|16601.23|16678.03|16598.03|10
1729348910000|2024-10-19 14:41:50|16681.21|16601.21|16684.39|16604.39|16684.44|16604.44|16680.86|16600.86|10
1729348920000|2024-10-19 14:42:00|16684.69|16604.69|16688.02|16608.02|16688.02|16608.02|16684.69|16604.69|10
1729348930000|2024-10-19 14:42:10|16688.05|16608.05|16687.98|16607.98|16688.09|16608.09|16687.71|16607.71|10
1729348940000|2024-10-19 14:42:20|16687.88|16607.88|16687.71|16607.71|16688.21|16608.21|16687.68|16607.68|10
1729348950000|2024-10-19 14:42:30|16687.13|16607.13|16687.28|16607.28|16687.53|16607.53|16686.91|16606.91|10
1729348960000|2024-10-19 14:42:40|16687.38|16607.38|16687.66|16607.66|16687.66|16607.66|16687.12|16607.12|10
1729348970000|2024-10-19 14:42:50|16687.7|16607.7|16688.23|16608.23|16688.48|16608.48|16687.7|16607.7|9
1729348980000|2024-10-19 14:43:00|16688.31|16608.31|16687.61|16607.61|16688.31|16608.31|16687.61|16607.61|10
1729348990000|2024-10-19 14:43:10|16687.55|16607.55|16688.45|16608.45|16691.82|16611.82|16687.55|16607.55|10
1729349000000|2024-10-19 14:43:20|16688.41|16608.41|16688.63|16608.63|16688.63|16608.63|16688.33|16608.33|9
1729349010000|2024-10-19 14:43:30|16688.81|16608.81|16688.93|16608.93|16689.23|16609.23|16688.62|16608.62|9
1729349020000|2024-10-19 14:43:40|16688.94|16608.94|16690.8|16610.8|16690.84|16610.84|16688.94|16608.94|10
1729349030000|2024-10-19 14:43:50|16690.83|16610.83|16688.38|16608.38|16690.83|16610.83|16688.38|16608.38|9
1729349040000|2024-10-19 14:44:00|16688.34|16608.34|16687.46|16607.46|16688.34|16608.34|16687.3|16607.3|10
1729349050000|2024-10-19 14:44:10|16687.5|16607.5|16687.89|16607.89|16687.91|16607.91|16687.5|16607.5|9
1729349060000|2024-10-19 14:44:20|16687.75|16607.75|16686.57|16606.57|16687.75|16607.75|16686.57|16606.57|10
1729349070000|2024-10-19 14:44:30|16686.43|16606.43|16685.65|16605.65|16686.43|16606.43|16685.36|16605.36|9
1729349080000|2024-10-19 14:44:40|16685.77|16605.77|16685.84|16605.84|16685.89|16605.89|16685.76|16605.76|9
1729349090000|2024-10-19 14:44:50|16685.83|16605.83|16686.22|16606.22|16686.22|16606.22|16685.58|16605.58|7
1729349100000|2024-10-19 14:45:00|16686.14|16606.14|16686.49|16606.49|16686.49|16606.49|16686|16606|10
1729349110000|2024-10-19 14:45:10|16686.45|16606.45|16690.12|16610.12|16690.12|16610.12|16686.45|16606.45|10
1729349120000|2024-10-19 14:45:20|16689.71|16609.71|16689.25|16609.25|16689.71|16609.71|16689.05|16609.05|10
1729349130000|2024-10-19 14:45:30|16689.05|16609.05|16689.45|16609.45|16689.77|16609.77|16689.05|16609.05|10
1729349140000|2024-10-19 14:45:40|16689.25|16609.25|16688.21|16608.21|16689.25|16609.25|16688.21|16608.21|9
1729349150000|2024-10-19 14:45:50|16688.36|16608.36|16689.38|16609.38|16689.47|16609.47|16687.12|16607.12|9
1729349160000|2024-10-19 14:46:00|16689.35|16609.35|16685.77|16605.77|16689.68|16609.68|16685.77|16605.77|10
1729349170000|2024-10-19 14:46:10|16684.76|16604.76|16683.81|16603.81|16684.9|16604.9|16683.81|16603.81|10
1729349180000|2024-10-19 14:46:20|16683.64|16603.64|16684.9|16604.9|16685.68|16605.68|16683.64|16603.64|10
1729349190000|2024-10-19 14:46:30|16685.28|16605.28|16685.41|16605.41|16685.41|16605.41|16685.07|16605.07|10
1729349200000|2024-10-19 14:46:40|16684.78|16604.78|16685.53|16605.53|16685.53|16605.53|16684.7|16604.7|10
1729349210000|2024-10-19 14:46:50|16685.69|16605.69|16686.64|16606.64|16686.69|16606.69|16685.58|16605.58|10
1729349220000|2024-10-19 14:47:00|16686.72|16606.72|16689.34|16609.34|16689.34|16609.34|16686.72|16606.72|9
1729349230000|2024-10-19 14:47:10|16689.78|16609.78|16691.28|16611.28|16691.28|16611.28|16689.78|16609.78|10
1729349240000|2024-10-19 14:47:20|16691.41|16611.41|16690.11|16610.11|16691.41|16611.41|16690.11|16610.11|10
1729349250000|2024-10-19 14:47:30|16690.1|16610.1|16689.61|16609.61|16690.1|16610.1|16689.58|16609.58|9
1729349260000|2024-10-19 14:47:40|16689.69|16609.69|16691.68|16611.68|16691.99|16611.99|16689.57|16609.57|10
1729349270000|2024-10-19 14:47:50|16691.72|16611.72|16692.76|16612.76|16693.29|16613.29|16691.72|16611.72|10
1729349280000|2024-10-19 14:48:00|16692.8|16612.8|16693.8|16613.8|16693.8|16613.8|16692.73|16612.73|9
1729349290000|2024-10-19 14:48:10|16693.9|16613.9|16693.88|16613.88|16693.93|16613.93|16693.81|16613.81|9
1729349300000|2024-10-19 14:48:20|16693.95|16613.95|16694.07|16614.07|16694.07|16614.07|16693.7|16613.7|10
1729349310000|2024-10-19 14:48:30|16694.11|16614.11|16694.09|16614.09|16694.39|16614.39|16693.34|16613.34|10
1729349320000|2024-10-19 14:48:40|16693.85|16613.85|16692.58|16612.58|16693.92|16613.92|16692.58|16612.58|10
1729349330000|2024-10-19 14:48:50|16692.51|16612.51|16692.4|16612.4|16692.8|16612.8|16692.4|16612.4|10
1729349340000|2024-10-19 14:49:00|16691.86|16611.86|16691.65|16611.65|16692.13|16612.13|16691.65|16611.65|10
1729349350000|2024-10-19 14:49:10|16691.63|16611.63|16692.49|16612.49|16692.71|16612.71|16691.63|16611.63|10
1729349360000|2024-10-19 14:49:20|16692.53|16612.53|16691.85|16611.85|16692.6|16612.6|16691.85|16611.85|8
1729349370000|2024-10-19 14:49:30|16691.98|16611.98|16691.72|16611.72|16691.98|16611.98|16691.11|16611.11|9
1729349380000|2024-10-19 14:49:40|16691.53|16611.53|16692.05|16612.05|16692.06|16612.06|16691.53|16611.53|9
1729349390000|2024-10-19 14:49:50|16691.8|16611.8|16692.03|16612.03|16692.04|16612.04|16691.51|16611.51|8
1729349400000|2024-10-19 14:50:00|16692.01|16612.01|16691.78|16611.78|16692.26|16612.26|16691.72|16611.72|9
1729349410000|2024-10-19 14:50:10|16691.84|16611.84|16692.29|16612.29|16692.29|16612.29|16691.58|16611.58|10
1729349420000|2024-10-19 14:50:20|16692.33|16612.33|16692.67|16612.67|16692.89|16612.89|16692.33|16612.33|10
1729349430000|2024-10-19 14:50:30|16692.57|16612.57|16693.35|16613.35|16693.46|16613.46|16692.5|16612.5|10
1729349440000|2024-10-19 14:50:40|16693.38|16613.38|16693.35|16613.35|16693.41|16613.41|16693.1|16613.1|10
1729349450000|2024-10-19 14:50:50|16693.5|16613.5|16694.36|16614.36|16694.36|16614.36|16693.5|16613.5|10
1729349460000|2024-10-19 14:51:00|16694.42|16614.42|16694.6|16614.6|16694.6|16614.6|16694.16|16614.16|10
1729349470000|2024-10-19 14:51:10|16694.83|16614.83|16694.45|16614.45|16694.96|16614.96|16694.43|16614.43|10
1729349480000|2024-10-19 14:51:20|16694.95|16614.95|16696.08|16616.08|16696.3|16616.3|16694.74|16614.74|10
1729349490000|2024-10-19 14:51:30|16696.01|16616.01|16695.28|16615.28|16696.16|16616.16|16695.28|16615.28|10
1729349500000|2024-10-19 14:51:40|16694.9|16614.9|16694.86|16614.86|16695.1|16615.1|16694.86|16614.86|8
1729349510000|2024-10-19 14:51:50|16694.76|16614.76|16694.07|16614.07|16694.95|16614.95|16694.01|16614.01|9
1729349520000|2024-10-19 14:52:00|16694.1|16614.1|16695.61|16615.61|16695.61|16615.61|16694.1|16614.1|9
1729349530000|2024-10-19 14:52:10|16695.52|16615.52|16695.52|16615.52|16695.7|16615.7|16695.13|16615.13|10
1729349540000|2024-10-19 14:52:20|16695.48|16615.48|16695.62|16615.62|16695.62|16615.62|16695.25|16615.25|8
1729349550000|2024-10-19 14:52:30|16695.59|16615.59|16695.55|16615.55|16695.65|16615.65|16695.55|16615.55|8
1729349560000|2024-10-19 14:52:40|16695.53|16615.53|16695.5|16615.5|16695.59|16615.59|16695.49|16615.49|8
1729349570000|2024-10-19 14:52:50|16695.49|16615.49|16695.99|16615.99|16696.13|16616.13|16695.49|16615.49|7
1729349580000|2024-10-19 14:53:00|16695.91|16615.91|16695.67|16615.67|16695.96|16615.96|16695.56|16615.56|9
1729349590000|2024-10-19 14:53:10|16695.84|16615.84|16695.39|16615.39|16696.25|16616.25|16695.39|16615.39|10
1729349600000|2024-10-19 14:53:20|16695.21|16615.21|16695.49|16615.49|16695.49|16615.49|16695.21|16615.21|10
1729349610000|2024-10-19 14:53:30|16695.71|16615.71|16696.17|16616.17|16696.44|16616.44|16695.71|16615.71|10
1729349620000|2024-10-19 14:53:40|16696.04|16616.04|16694.63|16614.63|16696.04|16616.04|16694.63|16614.63|9
1729349630000|2024-10-19 14:53:50|16694.68|16614.68|16693.69|16613.69|16694.68|16614.68|16693.61|16613.61|9
1729349640000|2024-10-19 14:54:00|16693.59|16613.59|16693.59|16613.59|16693.66|16613.66|16693.54|16613.54|8
1729349650000|2024-10-19 14:54:10|16693.62|16613.62|16694.07|16614.07|16694.07|16614.07|16693.62|16613.62|9
1729349660000|2024-10-19 14:54:20|16694.08|16614.08|16694.31|16614.31|16694.53|16614.53|16694.06|16614.06|8
1729349670000|2024-10-19 14:54:30|16694.39|16614.39|16696.27|16616.27|16696.27|16616.27|16694.39|16614.39|10
1729349680000|2024-10-19 14:54:40|16696.24|16616.24|16696.16|16616.16|16696.24|16616.24|16695.86|16615.86|9
1729349690000|2024-10-19 14:54:50|16696.19|16616.19|16697.05|16617.05|16697.06|16617.06|16696.19|16616.19|9
1729349700000|2024-10-19 14:55:00|16697.03|16617.03|16698.63|16618.63|16698.63|16618.63|16697.03|16617.03|10
1729349710000|2024-10-19 14:55:10|16699.07|16619.07|16699.64|16619.64|16699.64|16619.64|16698.76|16618.76|10
1729349720000|2024-10-19 14:55:20|16699.59|16619.59|16701.11|16621.11|16701.11|16621.11|16699.21|16619.21|10
1729349730000|2024-10-19 14:55:30|16700.96|16620.96|16704.95|16624.95|16705.33|16625.33|16700.96|16620.96|9
1729349740000|2024-10-19 14:55:40|16705.12|16625.12|16704.03|16624.03|16705.12|16625.12|16703.42|16623.42|10
1729349750000|2024-10-19 14:55:50|16703.94|16623.94|16708.95|16628.95|16708.95|16628.95|16703.85|16623.85|10
1729349760000|2024-10-19 14:56:00|16709.54|16629.54|16713.67|16633.67|16713.67|16633.67|16709.54|16629.54|10
1729349770000|2024-10-19 14:56:10|16713.53|16633.53|16713.49|16633.49|16713.65|16633.65|16713.14|16633.14|10
1729349780000|2024-10-19 14:56:20|16713.35|16633.35|16713.89|16633.89|16713.93|16633.93|16712.96|16632.96|10
1729349790000|2024-10-19 14:56:30|16713.68|16633.68|16712.93|16632.93|16714.12|16634.12|16712.93|16632.93|10
1729349800000|2024-10-19 14:56:40|16712.87|16632.87|16714.44|16634.44|16714.44|16634.44|16711.6|16631.6|10
1729349810000|2024-10-19 14:56:50|16714.35|16634.35|16712.1|16632.1|16714.53|16634.53|16711.91|16631.91|10
1729349820000|2024-10-19 14:57:00|16712.65|16632.65|16714.63|16634.63|16714.64|16634.64|16712.65|16632.65|10
1729349830000|2024-10-19 14:57:10|16713.7|16633.7|16712.57|16632.57|16713.7|16633.7|16712.52|16632.52|10
1729349840000|2024-10-19 14:57:20|16712.61|16632.61|16711.92|16631.92|16712.61|16632.61|16711.86|16631.86|7
1729349850000|2024-10-19 14:57:30|16711.89|16631.89|16710.86|16630.86|16711.89|16631.89|16710.86|16630.86|9
1729349860000|2024-10-19 14:57:40|16710.83|16630.83|16711.28|16631.28|16711.5|16631.5|16710.83|16630.83|10
1729349870000|2024-10-19 14:57:50|16711.21|16631.21|16711.57|16631.57|16712.82|16632.82|16711.21|16631.21|10
1729349880000|2024-10-19 14:58:00|16711.56|16631.56|16711.06|16631.06|16711.61|16631.61|16711.06|16631.06|9
1729349890000|2024-10-19 14:58:10|16711.04|16631.04|16712.39|16632.39|16712.39|16632.39|16711.04|16631.04|9
1729349900000|2024-10-19 14:58:20|16712.57|16632.57|16714.89|16634.89|16714.89|16634.89|16712.57|16632.57|10
1729349910000|2024-10-19 14:58:30|16715.21|16635.21|16715.4|16635.4|16715.65|16635.65|16715.21|16635.21|9
1729349920000|2024-10-19 14:58:40|16715.62|16635.62|16715.33|16635.33|16715.62|16635.62|16715.19|16635.19|10
1729349930000|2024-10-19 14:58:50|16715.52|16635.52|16716.15|16636.15|16716.2|16636.2|16715.52|16635.52|9
1729349940000|2024-10-19 14:59:00|16716.16|16636.16|16716.24|16636.24|16716.33|16636.33|16716.14|16636.14|8
1729349950000|2024-10-19 14:59:10|16716.46|16636.46|16716.43|16636.43|16716.49|16636.49|16716.32|16636.32|10
1729349960000|2024-10-19 14:59:20|16716.31|16636.31|16716.48|16636.48|16716.48|16636.48|16716|16636|9
1729349970000|2024-10-19 14:59:30|16716.53|16636.53|16717.02|16637.02|16717.02|16637.02|16716.53|16636.53|9
1729349980000|2024-10-19 14:59:40|16717.11|16637.11|16716.93|16636.93|16717.15|16637.15|16716.91|16636.91|10
1729349990000|2024-10-19 14:59:50|16716.95|16636.95|16716.9|16636.9|16717.04|16637.04|16716.65|16636.65|9
1729350000000|2024-10-19 15:00:00|16717.22|16637.22|16720.47|16640.47|16720.47|16640.47|16717.22|16637.22|9
1729350010000|2024-10-19 15:00:10|16720.85|16640.85|16722.87|16642.87|16722.87|16642.87|16720.85|16640.85|10
1729350020000|2024-10-19 15:00:20|16722.93|16642.93|16721.44|16641.44|16722.93|16642.93|16721.42|16641.42|9
1729350030000|2024-10-19 15:00:30|16722.4|16642.4|16722.34|16642.34|16723.29|16643.29|16722.34|16642.34|10
1729350040000|2024-10-19 15:00:40|16721.98|16641.98|16719.46|16639.46|16721.98|16641.98|16719.46|16639.46|10
1729350050000|2024-10-19 15:00:50|16719.8|16639.8|16718.48|16638.48|16720.17|16640.17|16718.48|16638.48|10
1729350060000|2024-10-19 15:01:00|16718.69|16638.69|16718.76|16638.76|16719.3|16639.3|16718.65|16638.65|10
1729350070000|2024-10-19 15:01:10|16718.93|16638.93|16715.6|16635.6|16718.93|16638.93|16715.43|16635.43|9
1729350080000|2024-10-19 15:01:20|16715.63|16635.63|16716.71|16636.71|16717.16|16637.16|16715.63|16635.63|10
1729350090000|2024-10-19 15:01:30|16716.8|16636.8|16716.4|16636.4|16716.8|16636.8|16716.03|16636.03|10
1729350100000|2024-10-19 15:01:40|16715.97|16635.97|16713.55|16633.55|16715.97|16635.97|16713.46|16633.46|10
1729350110000|2024-10-19 15:01:50|16713.29|16633.29|16713.04|16633.04|16713.7|16633.7|16712.58|16632.58|10
1729350120000|2024-10-19 15:02:00|16712.99|16632.99|16714.01|16634.01|16714.01|16634.01|16712.93|16632.93|8
1729350130000|2024-10-19 15:02:10|16713.83|16633.83|16714.98|16634.98|16714.98|16634.98|16713.39|16633.39|9
1729350140000|2024-10-19 15:02:20|16716.02|16636.02|16716.2|16636.2|16716.75|16636.75|16716.02|16636.02|10
1729350150000|2024-10-19 15:02:30|16717.29|16637.29|16715.74|16635.74|16717.29|16637.29|16715.74|16635.74|9
1729350160000|2024-10-19 15:02:40|16715.67|16635.67|16716.56|16636.56|16716.97|16636.97|16715.67|16635.67|10
1729350170000|2024-10-19 15:02:50|16716.52|16636.52|16719.22|16639.22|16719.31|16639.31|16716.52|16636.52|10
1729350180000|2024-10-19 15:03:00|16719.29|16639.29|16720.43|16640.43|16720.48|16640.48|16719.21|16639.21|10
1729350190000|2024-10-19 15:03:10|16720.73|16640.73|16719.12|16639.12|16721.32|16641.32|16719.08|16639.08|10
1729350200000|2024-10-19 15:03:20|16719.09|16639.09|16719.05|16639.05|16719.19|16639.19|16718.97|16638.97|10
1729350210000|2024-10-19 15:03:30|16719.06|16639.06|16720.02|16640.02|16720.02|16640.02|16719.06|16639.06|9
1729350220000|2024-10-19 15:03:40|16719.99|16639.99|16721.22|16641.22|16721.22|16641.22|16719.96|16639.96|9
1729350230000|2024-10-19 15:03:50|16721.24|16641.24|16721.48|16641.48|16721.48|16641.48|16721.17|16641.17|9
1729350240000|2024-10-19 15:04:00|16721.64|16641.64|16722|16642|16722|16642|16721.64|16641.64|10
1729350250000|2024-10-19 15:04:10|16721.98|16641.98|16723|16643|16723.06|16643.06|16721.98|16641.98|10
1729350260000|2024-10-19 15:04:20|16723.1|16643.1|16722.76|16642.76|16723.24|16643.24|16722.63|16642.63|10
1729350270000|2024-10-19 15:04:30|16722.54|16642.54|16724.27|16644.27|16724.74|16644.74|16722.54|16642.54|9
1729350280000|2024-10-19 15:04:40|16724.16|16644.16|16725.46|16645.46|16725.87|16645.87|16723.89|16643.89|9
1729350290000|2024-10-19 15:04:50|16725.03|16645.03|16724.63|16644.63|16725.08|16645.08|16724.63|16644.63|10
1729350300000|2024-10-19 15:05:00|16724.64|16644.64|16724.7|16644.7|16724.91|16644.91|16724.57|16644.57|10
1729350310000|2024-10-19 15:05:10|16724.53|16644.53|16726.73|16646.73|16726.73|16646.73|16724.27|16644.27|10
1729350320000|2024-10-19 15:05:20|16726.6|16646.6|16726.03|16646.03|16726.6|16646.6|16726.03|16646.03|9
1729350330000|2024-10-19 15:05:30|16726.22|16646.22|16727.24|16647.24|16727.24|16647.24|16726.06|16646.06|7
1729350340000|2024-10-19 15:05:40|16727.94|16647.94|16728.56|16648.56|16728.62|16648.62|16727.94|16647.94|10
1729350350000|2024-10-19 15:05:50|16728.54|16648.54|16730.03|16650.03|16730.54|16650.54|16728.54|16648.54|10
1729350360000|2024-10-19 15:06:00|16729.52|16649.52|16729.71|16649.71|16729.78|16649.78|16729.52|16649.52|8
1729350370000|2024-10-19 15:06:10|16729.54|16649.54|16729.47|16649.47|16729.54|16649.54|16729.29|16649.29|8
1729350380000|2024-10-19 15:06:20|16729.35|16649.35|16728.47|16648.47|16729.36|16649.36|16728.47|16648.47|10
1729350390000|2024-10-19 15:06:30|16728.44|16648.44|16728.47|16648.47|16728.55|16648.55|16728.42|16648.42|8
1729350400000|2024-10-19 15:06:40|16728.48|16648.48|16727.68|16647.68|16728.48|16648.48|16727.68|16647.68|8
1729350410000|2024-10-19 15:06:50|16727.45|16647.45|16726.68|16646.68|16727.45|16647.45|16726.68|16646.68|8
1729350420000|2024-10-19 15:07:00|16726.56|16646.56|16724.27|16644.27|16726.56|16646.56|16724.1|16644.1|10
1729350430000|2024-10-19 15:07:10|16724.28|16644.28|16725.5|16645.5|16725.5|16645.5|16724.27|16644.27|10
1729350440000|2024-10-19 15:07:20|16725.51|16645.51|16724.69|16644.69|16725.51|16645.51|16724.69|16644.69|9
1729350450000|2024-10-19 15:07:30|16724.52|16644.52|16724.97|16644.97|16725.23|16645.23|16724.52|16644.52|10
1729350460000|2024-10-19 15:07:40|16725.05|16645.05|16720.8|16640.8|16725.07|16645.07|16720.8|16640.8|8
1729350470000|2024-10-19 15:07:50|16720.72|16640.72|16720.69|16640.69|16721.51|16641.51|16720.69|16640.69|9
1729350480000|2024-10-19 15:08:00|16720.1|16640.1|16719.59|16639.59|16720.1|16640.1|16719.59|16639.59|10
1729350490000|2024-10-19 15:08:10|16719.41|16639.41|16718.77|16638.77|16719.41|16639.41|16718.77|16638.77|8
1729350500000|2024-10-19 15:08:20|16718.81|16638.81|16718.69|16638.69|16718.88|16638.88|16718.68|16638.68|10
1729350510000|2024-10-19 15:08:30|16718.65|16638.65|16720.75|16640.75|16720.92|16640.92|16718.65|16638.65|9
1729350520000|2024-10-19 15:08:40|16720.73|16640.73|16718.64|16638.64|16720.73|16640.73|16718.51|16638.51|10
1729350530000|2024-10-19 15:08:50|16718.48|16638.48|16718.51|16638.51|16718.51|16638.51|16718.16|16638.16|10
1729350540000|2024-10-19 15:09:00|16718.31|16638.31|16716.89|16636.89|16718.78|16638.78|16716.89|16636.89|10
1729350550000|2024-10-19 15:09:10|16717.3|16637.3|16717.85|16637.85|16718.38|16638.38|16717.3|16637.3|10
1729350560000|2024-10-19 15:09:20|16718.31|16638.31|16718.65|16638.65|16718.65|16638.65|16718.25|16638.25|8
1729350570000|2024-10-19 15:09:30|16718.79|16638.79|16719.39|16639.39|16719.39|16639.39|16718.79|16638.79|10
1729350580000|2024-10-19 15:09:40|16719.41|16639.41|16719.72|16639.72|16719.72|16639.72|16719.36|16639.36|8
1729350590000|2024-10-19 15:09:50|16720.11|16640.11|16720.39|16640.39|16720.65|16640.65|16720.11|16640.11|9
1729350600000|2024-10-19 15:10:00|16720.44|16640.44|16720.62|16640.62|16721.04|16641.04|16720.44|16640.44|10
1729350610000|2024-10-19 15:10:10|16720.56|16640.56|16722.42|16642.42|16722.59|16642.59|16720.51|16640.51|10
1729350620000|2024-10-19 15:10:20|16722.41|16642.41|16722.65|16642.65|16722.65|16642.65|16722.38|16642.38|8
1729350630000|2024-10-19 15:10:30|16722.66|16642.66|16722.9|16642.9|16722.91|16642.91|16722.5|16642.5|10
1729350640000|2024-10-19 15:10:40|16723.21|16643.21|16724.45|16644.45|16724.45|16644.45|16723.21|16643.21|10
1729350650000|2024-10-19 15:10:50|16724.49|16644.49|16724.82|16644.82|16725|16645|16724.49|16644.49|10
1729350660000|2024-10-19 15:11:00|16725.09|16645.09|16725.97|16645.97|16725.97|16645.97|16725.09|16645.09|10
1729350670000|2024-10-19 15:11:10|16725.91|16645.91|16725.73|16645.73|16725.94|16645.94|16725.73|16645.73|9
1729350680000|2024-10-19 15:11:20|16725.66|16645.66|16728.83|16648.83|16728.86|16648.86|16725.63|16645.63|10
1729350690000|2024-10-19 15:11:30|16729.16|16649.16|16730.55|16650.55|16730.55|16650.55|16729.16|16649.16|9
1729350700000|2024-10-19 15:11:40|16730.38|16650.38|16731.36|16651.36|16731.36|16651.36|16729.85|16649.85|10
1729350710000|2024-10-19 15:11:50|16731.65|16651.65|16729.08|16649.08|16731.65|16651.65|16729.08|16649.08|9
1729350720000|2024-10-19 15:12:00|16729.03|16649.03|16730.23|16650.23|16730.23|16650.23|16729.03|16649.03|10
1729350730000|2024-10-19 15:12:10|16730.42|16650.42|16729.54|16649.54|16730.66|16650.66|16729.54|16649.54|10
1729350740000|2024-10-19 15:12:20|16729.16|16649.16|16727.38|16647.38|16729.16|16649.16|16726.99|16646.99|10
1729350750000|2024-10-19 15:12:30|16727.85|16647.85|16728.72|16648.72|16729.74|16649.74|16727.85|16647.85|10
1729350760000|2024-10-19 15:12:40|16728.77|16648.77|16728.6|16648.6|16728.77|16648.77|16728.37|16648.37|8
1729350770000|2024-10-19 15:12:50|16729.16|16649.16|16728.46|16648.46|16729.16|16649.16|16728.45|16648.45|10
1729350780000|2024-10-19 15:13:00|16728.4|16648.4|16729.26|16649.26|16729.26|16649.26|16728.32|16648.32|9
1729350790000|2024-10-19 15:13:10|16729.13|16649.13|16728.89|16648.89|16729.46|16649.46|16728.89|16648.89|10
1729350800000|2024-10-19 15:13:20|16728.83|16648.83|16728.4|16648.4|16728.85|16648.85|16728.33|16648.33|10
1729350810000|2024-10-19 15:13:30|16727.96|16647.96|16726.76|16646.76|16728|16648|16726.76|16646.76|10
1729350820000|2024-10-19 15:13:40|16727.14|16647.14|16726.46|16646.46|16727.17|16647.17|16726.46|16646.46|10
1729350830000|2024-10-19 15:13:50|16726.41|16646.41|16725.78|16645.78|16726.61|16646.61|16725.46|16645.46|10
1729350840000|2024-10-19 15:14:00|16725.93|16645.93|16726.52|16646.52|16726.54|16646.54|16725.93|16645.93|10
1729350850000|2024-10-19 15:14:10|16726.81|16646.81|16727.24|16647.24|16727.24|16647.24|16726.81|16646.81|9
1729350860000|2024-10-19 15:14:20|16727.53|16647.53|16727.55|16647.55|16727.55|16647.55|16727.36|16647.36|7
1729350870000|2024-10-19 15:14:30|16727.65|16647.65|16728.14|16648.14|16728.31|16648.31|16727.57|16647.57|10
1729350880000|2024-10-19 15:14:40|16729.05|16649.05|16729.7|16649.7|16729.98|16649.98|16729.05|16649.05|10
1729350890000|2024-10-19 15:14:50|16729.73|16649.73|16729.49|16649.49|16729.97|16649.97|16729.44|16649.44|8
1729350900000|2024-10-19 15:15:00|16729.54|16649.54|16729.23|16649.23|16729.67|16649.67|16729.23|16649.23|9
1729350910000|2024-10-19 15:15:10|16729.24|16649.24|16728.53|16648.53|16729.24|16649.24|16728.53|16648.53|8
1729350920000|2024-10-19 15:15:20|16728.4|16648.4|16727.59|16647.59|16728.57|16648.57|16727.59|16647.59|10
1729350930000|2024-10-19 15:15:30|16727.68|16647.68|16726.23|16646.23|16727.68|16647.68|16726.23|16646.23|10
1729350940000|2024-10-19 15:15:40|16726.16|16646.16|16725.95|16645.95|16726.16|16646.16|16725.75|16645.75|8
1729350950000|2024-10-19 15:15:50|16725.96|16645.96|16724.19|16644.19|16725.99|16645.99|16724.19|16644.19|10
1729350960000|2024-10-19 15:16:00|16724.15|16644.15|16721.25|16641.25|16724.15|16644.15|16721.25|16641.25|10
1729350970000|2024-10-19 15:16:10|16721.36|16641.36|16720.57|16640.57|16721.37|16641.37|16720.48|16640.48|8
1729350980000|2024-10-19 15:16:20|16720.61|16640.61|16717.32|16637.32|16720.61|16640.61|16717.32|16637.32|10
1729350990000|2024-10-19 15:16:30|16717.19|16637.19|16715.76|16635.76|16717.53|16637.53|16715.76|16635.76|9
1729351000000|2024-10-19 15:16:40|16715.85|16635.85|16714.66|16634.66|16715.85|16635.85|16714.66|16634.66|10
1729351010000|2024-10-19 15:16:50|16714.64|16634.64|16715.58|16635.58|16715.58|16635.58|16714.64|16634.64|9
1729351020000|2024-10-19 15:17:00|16715.71|16635.71|16716.24|16636.24|16716.43|16636.43|16715.71|16635.71|10
1729351030000|2024-10-19 15:17:10|16716.12|16636.12|16716.31|16636.31|16716.37|16636.37|16715.96|16635.96|10
1729351040000|2024-10-19 15:17:20|16716.36|16636.36|16716.05|16636.05|16716.93|16636.93|16716.05|16636.05|10
1729351050000|2024-10-19 15:17:30|16716.07|16636.07|16715.79|16635.79|16716.07|16636.07|16715.77|16635.77|9
1729351060000|2024-10-19 15:17:40|16715.72|16635.72|16715.75|16635.75|16715.83|16635.83|16715.49|16635.49|10
1729351070000|2024-10-19 15:17:50|16713.4|16633.4|16710.51|16630.51|16713.4|16633.4|16710.21|16630.21|10
1729351080000|2024-10-19 15:18:00|16710.45|16630.45|16711.17|16631.17|16711.17|16631.17|16710.41|16630.41|10
1729351090000|2024-10-19 15:18:10|16711.11|16631.11|16711.01|16631.01|16711.26|16631.26|16711|16631|10
1729351100000|2024-10-19 15:18:20|16710.93|16630.93|16711.08|16631.08|16711.27|16631.27|16710.63|16630.63|10
1729351110000|2024-10-19 15:18:30|16712.02|16632.02|16712.87|16632.87|16712.98|16632.98|16712.02|16632.02|10
1729351120000|2024-10-19 15:18:40|16712.85|16632.85|16712.74|16632.74|16712.85|16632.85|16712.64|16632.64|8
1729351130000|2024-10-19 15:18:50|16712.62|16632.62|16712.7|16632.7|16712.7|16632.7|16712.17|16632.17|9
1729351140000|2024-10-19 15:19:00|16712.71|16632.71|16711.83|16631.83|16712.71|16632.71|16711.83|16631.83|10
1729351150000|2024-10-19 15:19:10|16711.82|16631.82|16711.49|16631.49|16712|16632|16711.38|16631.38|9
1729351160000|2024-10-19 15:19:20|16711.48|16631.48|16710.59|16630.59|16711.48|16631.48|16710.17|16630.17|8
1729351170000|2024-10-19 15:19:30|16710.61|16630.61|16710.19|16630.19|16710.61|16630.61|16710.19|16630.19|9
1729351180000|2024-10-19 15:19:40|16710.28|16630.28|16710.77|16630.77|16710.77|16630.77|16710.19|16630.19|10
1729351190000|2024-10-19 15:19:50|16710.79|16630.79|16709.41|16629.41|16711.03|16631.03|16709.38|16629.38|10
1729351200000|2024-10-19 15:20:00|16709.37|16629.37|16708.74|16628.74|16709.37|16629.37|16708.74|16628.74|9
1729351210000|2024-10-19 15:20:10|16708.66|16628.66|16708.65|16628.65|16709.3|16629.3|16708.65|16628.65|10
1729351220000|2024-10-19 15:20:20|16708.97|16628.97|16710.79|16630.79|16710.79|16630.79|16708.97|16628.97|10
1729351230000|2024-10-19 15:20:30|16710.7|16630.7|16710.44|16630.44|16710.7|16630.7|16710.31|16630.31|10
1729351240000|2024-10-19 15:20:40|16710.45|16630.45|16709.42|16629.42|16710.45|16630.45|16709.42|16629.42|10
1729351250000|2024-10-19 15:20:50|16709.35|16629.35|16708.95|16628.95|16709.42|16629.42|16708.85|16628.85|10
1729351260000|2024-10-19 15:21:00|16708.84|16628.84|16708.54|16628.54|16709.05|16629.05|16708.54|16628.54|9
1729351270000|2024-10-19 15:21:10|16708.43|16628.43|16708.4|16628.4|16708.64|16628.64|16708.19|16628.19|9
1729351280000|2024-10-19 15:21:20|16708.39|16628.39|16707.62|16627.62|16708.39|16628.39|16707.6|16627.6|9
1729351290000|2024-10-19 15:21:30|16707.64|16627.64|16706.42|16626.42|16707.7|16627.7|16706.42|16626.42|10
1729351300000|2024-10-19 15:21:40|16706.27|16626.27|16706.34|16626.34|16706.61|16626.61|16706.27|16626.27|10
1729351310000|2024-10-19 15:21:50|16706.38|16626.38|16706.28|16626.28|16706.79|16626.79|16706.28|16626.28|10
1729351320000|2024-10-19 15:22:00|16706.33|16626.33|16706.36|16626.36|16706.37|16626.37|16706.24|16626.24|10
1729351330000|2024-10-19 15:22:10|16706.4|16626.4|16704.43|16624.43|16706.4|16626.4|16704.43|16624.43|10
1729351340000|2024-10-19 15:22:20|16704.34|16624.34|16704.38|16624.38|16704.63|16624.63|16704.05|16624.05|9
1729351350000|2024-10-19 15:22:30|16704.4|16624.4|16702.41|16622.41|16704.4|16624.4|16702.41|16622.41|9
1729351360000|2024-10-19 15:22:40|16701.71|16621.71|16698.84|16618.84|16701.71|16621.71|16698.84|16618.84|10
1729351370000|2024-10-19 15:22:50|16698.68|16618.68|16698.15|16618.15|16698.68|16618.68|16698.04|16618.04|9
1729351380000|2024-10-19 15:23:00|16698.46|16618.46|16690.32|16610.32|16698.46|16618.46|16690.32|16610.32|10
1729351390000|2024-10-19 15:23:10|16690.23|16610.23|16686.97|16606.97|16690.23|16610.23|16686.97|16606.97|10
1729351400000|2024-10-19 15:23:20|16685.94|16605.94|16686.32|16606.32|16686.32|16606.32|16685.76|16605.76|10
1729351410000|2024-10-19 15:23:30|16686.77|16606.77|16687.06|16607.06|16688.04|16608.04|16685.76|16605.76|10
1729351420000|2024-10-19 15:23:40|16687.08|16607.08|16687.18|16607.18|16687.18|16607.18|16686.88|16606.88|10
1729351430000|2024-10-19 15:23:50|16686.94|16606.94|16685.24|16605.24|16686.94|16606.94|16685.24|16605.24|10
1729351440000|2024-10-19 15:24:00|16685.15|16605.15|16684.95|16604.95|16685.15|16605.15|16684.04|16604.04|10
1729351450000|2024-10-19 15:24:10|16685.23|16605.23|16686.79|16606.79|16686.79|16606.79|16685.23|16605.23|10
1729351460000|2024-10-19 15:24:20|16686.96|16606.96|16686.92|16606.92|16687.11|16607.11|16686.91|16606.91|10
1729351470000|2024-10-19 15:24:30|16686.91|16606.91|16685.42|16605.42|16686.92|16606.92|16685.42|16605.42|9
1729351480000|2024-10-19 15:24:40|16685.36|16605.36|16685.71|16605.71|16685.71|16605.71|16684.69|16604.69|9
1729351490000|2024-10-19 15:24:50|16685.77|16605.77|16685.22|16605.22|16685.77|16605.77|16685.22|16605.22|10
1729351500000|2024-10-19 15:25:00|16685.3|16605.3|16686.83|16606.83|16686.83|16606.83|16685.25|16605.25|10
1729351510000|2024-10-19 15:25:10|16686.92|16606.92|16688.41|16608.41|16688.66|16608.66|16686.92|16606.92|10
1729351520000|2024-10-19 15:25:20|16688.46|16608.46|16688.33|16608.33|16688.46|16608.46|16688.04|16608.04|9
1729351530000|2024-10-19 15:25:30|16688.44|16608.44|16688.69|16608.69|16688.82|16608.82|16688.44|16608.44|9
1729351540000|2024-10-19 15:25:40|16688.74|16608.74|16689.06|16609.06|16689.06|16609.06|16688.47|16608.47|9
1729351550000|2024-10-19 15:25:50|16689.07|16609.07|16690.37|16610.37|16690.37|16610.37|16689.07|16609.07|10
1729351560000|2024-10-19 15:26:00|16690.36|16610.36|16690.49|16610.49|16690.51|16610.51|16690.36|16610.36|10
1729351570000|2024-10-19 15:26:10|16690.8|16610.8|16693.42|16613.42|16693.59|16613.59|16690.8|16610.8|10
1729351580000|2024-10-19 15:26:20|16693.61|16613.61|16692.61|16612.61|16693.66|16613.66|16692.58|16612.58|9
1729351590000|2024-10-19 15:26:30|16692.59|16612.59|16691.18|16611.18|16692.59|16612.59|16691.18|16611.18|10
1729351600000|2024-10-19 15:26:40|16691.11|16611.11|16691.18|16611.18|16691.18|16611.18|16690.73|16610.73|10
1729351610000|2024-10-19 15:26:50|16691.31|16611.31|16691.78|16611.78|16691.84|16611.84|16691.31|16611.31|9
1729351620000|2024-10-19 15:27:00|16691.7|16611.7|16691.72|16611.72|16691.74|16611.74|16691.53|16611.53|8
1729351630000|2024-10-19 15:27:10|16691.74|16611.74|16690.43|16610.43|16691.74|16611.74|16690.43|16610.43|10
1729351640000|2024-10-19 15:27:20|16690.41|16610.41|16686.5|16606.5|16690.41|16610.41|16686.39|16606.39|9
1729351650000|2024-10-19 15:27:30|16686.42|16606.42|16686.42|16606.42|16686.46|16606.46|16686.18|16606.18|9
1729351660000|2024-10-19 15:27:40|16686.55|16606.55|16686.05|16606.05|16686.6|16606.6|16686.05|16606.05|10
1729351670000|2024-10-19 15:27:50|16686.12|16606.12|16687.06|16607.06|16687.06|16607.06|16686.05|16606.05|10
1729351680000|2024-10-19 15:28:00|16687.12|16607.12|16687.29|16607.29|16687.74|16607.74|16687.12|16607.12|9
1729351690000|2024-10-19 15:28:10|16687.35|16607.35|16687.31|16607.31|16687.55|16607.55|16687.31|16607.31|9
1729351700000|2024-10-19 15:28:20|16687.32|16607.32|16686.49|16606.49|16687.36|16607.36|16686.49|16606.49|8
1729351710000|2024-10-19 15:28:30|16686.36|16606.36|16685.51|16605.51|16686.41|16606.41|16685.48|16605.48|10
1729351720000|2024-10-19 15:28:40|16685.66|16605.66|16685.78|16605.78|16685.92|16605.92|16685.46|16605.46|10
1729351730000|2024-10-19 15:28:50|16685.76|16605.76|16683.9|16603.9|16685.76|16605.76|16683.9|16603.9|9
1729351740000|2024-10-19 15:29:00|16683.89|16603.89|16684.5|16604.5|16684.5|16604.5|16683.74|16603.74|10
1729351750000|2024-10-19 15:29:10|16684.55|16604.55|16684.17|16604.17|16684.58|16604.58|16683.97|16603.97|8
1729351760000|2024-10-19 15:29:20|16684.18|16604.18|16684.09|16604.09|16684.21|16604.21|16683.95|16603.95|8
1729351770000|2024-10-19 15:29:30|16684.01|16604.01|16683.01|16603.01|16684.01|16604.01|16683.01|16603.01|9
1729351780000|2024-10-19 15:29:40|16683.13|16603.13|16683.48|16603.48|16683.48|16603.48|16682.75|16602.75|10
1729351790000|2024-10-19 15:29:50|16683.44|16603.44|16684.26|16604.26|16684.26|16604.26|16683.44|16603.44|9
1729351800000|2024-10-19 15:30:00|16684.05|16604.05|16684.55|16604.55|16684.55|16604.55|16683.78|16603.78|10
1729351810000|2024-10-19 15:30:10|16684.7|16604.7|16685.16|16605.16|16685.16|16605.16|16684.34|16604.34|10
1729351820000|2024-10-19 15:30:20|16685.04|16605.04|16690.67|16610.67|16691.22|16611.22|16684.86|16604.86|10
1729351830000|2024-10-19 15:30:30|16691.32|16611.32|16690.95|16610.95|16691.52|16611.52|16690.95|16610.95|8
1729351840000|2024-10-19 15:30:40|16690.86|16610.86|16690.56|16610.56|16690.9|16610.9|16690.39|16610.39|10
1729351850000|2024-10-19 15:30:50|16690.32|16610.32|16687.84|16607.84|16690.33|16610.33|16687.84|16607.84|8
1729351860000|2024-10-19 15:31:00|16687.79|16607.79|16688.07|16608.07|16688.49|16608.49|16687.74|16607.74|10
1729351870000|2024-10-19 15:31:10|16688.15|16608.15|16687.63|16607.63|16688.15|16608.15|16687.41|16607.41|10
1729351880000|2024-10-19 15:31:20|16687.77|16607.77|16688.7|16608.7|16688.7|16608.7|16687.57|16607.57|10
1729351890000|2024-10-19 15:31:30|16688.73|16608.73|16690.72|16610.72|16691.16|16611.16|16688.55|16608.55|10
1729351900000|2024-10-19 15:31:40|16690.69|16610.69|16690.34|16610.34|16690.74|16610.74|16689.67|16609.67|9
1729351910000|2024-10-19 15:31:50|16690.33|16610.33|16690.73|16610.73|16690.75|16610.75|16690.29|16610.29|9
1729351920000|2024-10-19 15:32:00|16690.72|16610.72|16690.01|16610.01|16690.72|16610.72|16690.01|16610.01|9
1729351930000|2024-10-19 15:32:10|16690.11|16610.11|16690.12|16610.12|16690.28|16610.28|16690.11|16610.11|8
1729351940000|2024-10-19 15:32:20|16690.11|16610.11|16687.92|16607.92|16690.11|16610.11|16687.92|16607.92|10
1729351950000|2024-10-19 15:32:30|16687.87|16607.87|16688.47|16608.47|16688.47|16608.47|16686.71|16606.71|9
1729351960000|2024-10-19 15:32:40|16688.48|16608.48|16689.12|16609.12|16689.12|16609.12|16688.48|16608.48|10
1729351970000|2024-10-19 15:32:50|16689.15|16609.15|16686.2|16606.2|16689.19|16609.19|16686.19|16606.19|10
1729351980000|2024-10-19 15:33:00|16685.97|16605.97|16684.09|16604.09|16685.97|16605.97|16684.06|16604.06|10
1729351990000|2024-10-19 15:33:10|16684.01|16604.01|16683.4|16603.4|16684.01|16604.01|16683.4|16603.4|10
1729352000000|2024-10-19 15:33:20|16683.36|16603.36|16683.47|16603.47|16683.71|16603.71|16683.31|16603.31|10
1729352010000|2024-10-19 15:33:30|16683.33|16603.33|16683.34|16603.34|16683.36|16603.36|16683.08|16603.08|9
1729352020000|2024-10-19 15:33:40|16683.35|16603.35|16682.43|16602.43|16683.36|16603.36|16682.43|16602.43|10
1729352030000|2024-10-19 15:33:50|16682.47|16602.47|16681.84|16601.84|16682.58|16602.58|16681.83|16601.83|9
1729352040000|2024-10-19 15:34:00|16681.82|16601.82|16682.94|16602.94|16682.94|16602.94|16681.69|16601.69|9
1729352050000|2024-10-19 15:34:10|16682.99|16602.99|16682.52|16602.52|16683.03|16603.03|16682.52|16602.52|10
1729352060000|2024-10-19 15:34:20|16682.49|16602.49|16682.37|16602.37|16682.49|16602.49|16682.27|16602.27|9
1729352070000|2024-10-19 15:34:30|16682.32|16602.32|16682.07|16602.07|16682.34|16602.34|16682.04|16602.04|9
1729352080000|2024-10-19 15:34:40|16682.3|16602.3|16681.33|16601.33|16682.3|16602.3|16681.33|16601.33|9
1729352090000|2024-10-19 15:34:50|16681.43|16601.43|16681.7|16601.7|16681.7|16601.7|16681.43|16601.43|10
1729352100000|2024-10-19 15:35:00|16681.15|16601.15|16674.59|16594.59|16681.4|16601.4|16674.59|16594.59|9
1729352110000|2024-10-19 15:35:10|16674.76|16594.76|16673.56|16593.56|16674.81|16594.81|16673.11|16593.11|10
1729352120000|2024-10-19 15:35:20|16673.53|16593.53|16674.33|16594.33|16674.71|16594.71|16673.53|16593.53|9
1729352130000|2024-10-19 15:35:30|16674.35|16594.35|16674.3|16594.3|16674.59|16594.59|16674.28|16594.28|10
1729352140000|2024-10-19 15:35:40|16674.35|16594.35|16673.64|16593.64|16674.35|16594.35|16673.64|16593.64|9
1729352150000|2024-10-19 15:35:50|16673.43|16593.43|16671.33|16591.33|16673.43|16593.43|16671.33|16591.33|10
1729352160000|2024-10-19 15:36:00|16671.11|16591.11|16669.45|16589.45|16671.11|16591.11|16669.45|16589.45|10
1729352170000|2024-10-19 15:36:10|16669.23|16589.23|16668.77|16588.77|16669.23|16589.23|16668.17|16588.17|10
1729352180000|2024-10-19 15:36:20|16668.83|16588.83|16667.97|16587.97|16668.83|16588.83|16667.97|16587.97|9
1729352190000|2024-10-19 15:36:30|16667.56|16587.56|16666.02|16586.02|16667.56|16587.56|16666.02|16586.02|9
1729352200000|2024-10-19 15:36:40|16665.52|16585.52|16665.44|16585.44|16665.67|16585.67|16665.25|16585.25|9
1729352210000|2024-10-19 15:36:50|16665.35|16585.35|16664.58|16584.58|16665.35|16585.35|16664.12|16584.12|9
1729352220000|2024-10-19 15:37:00|16664.78|16584.78|16665.04|16585.04|16665.89|16585.89|16664.78|16584.78|10
1729352230000|2024-10-19 15:37:10|16664.69|16584.69|16660.51|16580.51|16664.69|16584.69|16660.09|16580.09|10
1729352240000|2024-10-19 15:37:20|16661.16|16581.16|16661.4|16581.4|16661.65|16581.65|16661.16|16581.16|10
1729352250000|2024-10-19 15:37:30|16661.27|16581.27|16662.36|16582.36|16662.46|16582.46|16661.27|16581.27|9
1729352260000|2024-10-19 15:37:40|16662.34|16582.34|16661.65|16581.65|16662.38|16582.38|16661.47|16581.47|10
1729352270000|2024-10-19 15:37:50|16661.32|16581.32|16664.38|16584.38|16664.38|16584.38|16661.29|16581.29|10
1729352280000|2024-10-19 15:38:00|16664.41|16584.41|16666.06|16586.06|16666.06|16586.06|16664.25|16584.25|10
1729352290000|2024-10-19 15:38:10|16666.38|16586.38|16666.57|16586.57|16666.57|16586.57|16665.88|16585.88|10
1729352300000|2024-10-19 15:38:20|16666.21|16586.21|16666.58|16586.58|16666.9|16586.9|16666.21|16586.21|10
1729352310000|2024-10-19 15:38:30|16666.8|16586.8|16669.22|16589.22|16669.31|16589.31|16665.76|16585.76|10
1729352320000|2024-10-19 15:38:40|16669.25|16589.25|16670.45|16590.45|16670.45|16590.45|16669.13|16589.13|10
1729352330000|2024-10-19 15:38:50|16671.16|16591.16|16670.33|16590.33|16671.75|16591.75|16670.33|16590.33|10
1729352340000|2024-10-19 15:39:00|16670.97|16590.97|16672.37|16592.37|16672.37|16592.37|16670.97|16590.97|10
1729352350000|2024-10-19 15:39:10|16672.47|16592.47|16673.38|16593.38|16673.38|16593.38|16672.15|16592.15|10
1729352360000|2024-10-19 15:39:20|16673.73|16593.73|16673.52|16593.52|16673.84|16593.84|16673.35|16593.35|10
1729352370000|2024-10-19 15:39:30|16673.55|16593.55|16673.71|16593.71|16673.71|16593.71|16673.33|16593.33|10
1729352380000|2024-10-19 15:39:40|16673.78|16593.78|16674.61|16594.61|16674.61|16594.61|16672.89|16592.89|10
1729352390000|2024-10-19 15:39:50|16674.97|16594.97|16675.77|16595.77|16675.77|16595.77|16674.97|16594.97|9
1729352400000|2024-10-19 15:40:00|16675.8|16595.8|16677.08|16597.08|16677.9|16597.9|16675.66|16595.66|10
1729352410000|2024-10-19 15:40:10|16677.31|16597.31|16676.15|16596.15|16677.38|16597.38|16676.15|16596.15|10
1729352420000|2024-10-19 15:40:20|16676.06|16596.06|16675.69|16595.69|16676.3|16596.3|16675.26|16595.26|9
1729352430000|2024-10-19 15:40:30|16675.87|16595.87|16676.71|16596.71|16676.71|16596.71|16675.87|16595.87|9
1729352440000|2024-10-19 15:40:40|16676.81|16596.81|16677.67|16597.67|16677.69|16597.69|16676.77|16596.77|10
1729352450000|2024-10-19 15:40:50|16677.71|16597.71|16677.2|16597.2|16677.83|16597.83|16676.93|16596.93|9
1729352460000|2024-10-19 15:41:00|16677.26|16597.26|16677.19|16597.19|16677.26|16597.26|16676.74|16596.74|8
1729352470000|2024-10-19 15:41:10|16677.42|16597.42|16676.95|16596.95|16677.42|16597.42|16676.86|16596.86|10
1729352480000|2024-10-19 15:41:20|16676.86|16596.86|16676.48|16596.48|16676.86|16596.86|16676.48|16596.48|10
1729352490000|2024-10-19 15:41:30|16676.44|16596.44|16676.83|16596.83|16677.03|16597.03|16676.44|16596.44|8
1729352500000|2024-10-19 15:41:40|16677.03|16597.03|16675.95|16595.95|16677.03|16597.03|16675.95|16595.95|10
1729352510000|2024-10-19 15:41:50|16675.57|16595.57|16672.66|16592.66|16675.57|16595.57|16672.39|16592.39|10
1729352520000|2024-10-19 15:42:00|16672.73|16592.73|16673.6|16593.6|16673.6|16593.6|16672.73|16592.73|10
1729352530000|2024-10-19 15:42:10|16673.64|16593.64|16676.01|16596.01|16676.01|16596.01|16673.64|16593.64|10
1729352540000|2024-10-19 15:42:20|16676.06|16596.06|16675.59|16595.59|16676.17|16596.17|16675.59|16595.59|10
1729352550000|2024-10-19 15:42:30|16675.55|16595.55|16673.86|16593.86|16675.55|16595.55|16673.86|16593.86|10
1729352560000|2024-10-19 15:42:40|16673.9|16593.9|16673.54|16593.54|16674.13|16594.13|16673.53|16593.53|10
1729352570000|2024-10-19 15:42:50|16673.47|16593.47|16673.6|16593.6|16673.6|16593.6|16673.37|16593.37|9
1729352580000|2024-10-19 15:43:00|16673.57|16593.57|16673.4|16593.4|16673.57|16593.57|16673.01|16593.01|9
1729352590000|2024-10-19 15:43:10|16673.41|16593.41|16673.58|16593.58|16673.85|16593.85|16673.41|16593.41|10
1729352600000|2024-10-19 15:43:20|16673.51|16593.51|16672.89|16592.89|16673.51|16593.51|16672.86|16592.86|10
1729352610000|2024-10-19 15:43:30|16672.82|16592.82|16673.78|16593.78|16673.78|16593.78|16672.78|16592.78|10
1729352620000|2024-10-19 15:43:40|16672.57|16592.57|16673.32|16593.32|16673.32|16593.32|16672.55|16592.55|9
1729352630000|2024-10-19 15:43:50|16673.36|16593.36|16673.43|16593.43|16673.55|16593.55|16673.36|16593.36|9
1729352640000|2024-10-19 15:44:00|16673.4|16593.4|16672.57|16592.57|16673.42|16593.42|16672.56|16592.56|10
1729352650000|2024-10-19 15:44:10|16672.37|16592.37|16671.82|16591.82|16672.37|16592.37|16671.82|16591.82|9
1729352660000|2024-10-19 15:44:20|16671.78|16591.78|16671.74|16591.74|16671.99|16591.99|16671.45|16591.45|10
1729352670000|2024-10-19 15:44:30|16671.69|16591.69|16671.33|16591.33|16671.69|16591.69|16671.26|16591.26|9
1729352680000|2024-10-19 15:44:40|16671.77|16591.77|16671.64|16591.64|16671.91|16591.91|16671.64|16591.64|9
1729352690000|2024-10-19 15:44:50|16671.62|16591.62|16671.71|16591.71|16671.71|16591.71|16671.52|16591.52|8
1729352700000|2024-10-19 15:45:00|16671.6|16591.6|16671.41|16591.41|16671.6|16591.6|16670.81|16590.81|9
1729352710000|2024-10-19 15:45:10|16671|16591|16670.72|16590.72|16671.02|16591.02|16670.72|16590.72|9
1729352720000|2024-10-19 15:45:20|16670.73|16590.73|16670.23|16590.23|16670.73|16590.73|16670.17|16590.17|7
1729352730000|2024-10-19 15:45:30|16670.49|16590.49|16669.72|16589.72|16670.57|16590.57|16669.72|16589.72|10
1729352740000|2024-10-19 15:45:40|16669.99|16589.99|16669.7|16589.7|16670.09|16590.09|16669.69|16589.69|9
1729352750000|2024-10-19 15:45:50|16669.63|16589.63|16671.06|16591.06|16671.06|16591.06|16669.52|16589.52|10
1729352760000|2024-10-19 15:46:00|16670.77|16590.77|16671.42|16591.42|16671.42|16591.42|16670.69|16590.69|9
1729352770000|2024-10-19 15:46:10|16671.41|16591.41|16672.31|16592.31|16672.33|16592.33|16671.4|16591.4|10
1729352780000|2024-10-19 15:46:20|16672.61|16592.61|16673.49|16593.49|16673.76|16593.76|16672.61|16592.61|10
1729352790000|2024-10-19 15:46:30|16673.34|16593.34|16674.02|16594.02|16674.18|16594.18|16673.22|16593.22|10
1729352800000|2024-10-19 15:46:40|16674.46|16594.46|16676.02|16596.02|16676.4|16596.4|16674.37|16594.37|10
1729352810000|2024-10-19 15:46:50|16676.39|16596.39|16676.47|16596.47|16676.5|16596.5|16676.19|16596.19|10
1729352820000|2024-10-19 15:47:00|16676.61|16596.61|16676.09|16596.09|16676.61|16596.61|16676.02|16596.02|10
1729352830000|2024-10-19 15:47:10|16676.36|16596.36|16677.42|16597.42|16677.53|16597.53|16676.36|16596.36|10
1729352840000|2024-10-19 15:47:20|16677.59|16597.59|16677.66|16597.66|16677.79|16597.79|16677.37|16597.37|10
1729352850000|2024-10-19 15:47:30|16677.73|16597.73|16677.92|16597.92|16677.92|16597.92|16677.62|16597.62|9
1729352860000|2024-10-19 15:47:40|16678.14|16598.14|16678.85|16598.85|16678.85|16598.85|16678.14|16598.14|9
1729352870000|2024-10-19 15:47:50|16678.5|16598.5|16677.16|16597.16|16678.5|16598.5|16677.13|16597.13|10
1729352880000|2024-10-19 15:48:00|16676.67|16596.67|16676.39|16596.39|16676.67|16596.67|16675.77|16595.77|8
1729352890000|2024-10-19 15:48:10|16676.34|16596.34|16676.57|16596.57|16677.35|16597.35|16676.03|16596.03|9
1729352900000|2024-10-19 15:48:20|16676.85|16596.85|16678.06|16598.06|16678.06|16598.06|16676.85|16596.85|10
1729352910000|2024-10-19 15:48:30|16678.16|16598.16|16677.83|16597.83|16678.23|16598.23|16677.8|16597.8|10
1729352920000|2024-10-19 15:48:40|16677.82|16597.82|16677.6|16597.6|16677.82|16597.82|16677.41|16597.41|9
1729352930000|2024-10-19 15:48:50|16677.47|16597.47|16677.56|16597.56|16677.64|16597.64|16677.3|16597.3|9
1729352940000|2024-10-19 15:49:00|16678.01|16598.01|16676.69|16596.69|16678.01|16598.01|16676.61|16596.61|10
1729352950000|2024-10-19 15:49:10|16676.46|16596.46|16676.56|16596.56|16676.67|16596.67|16676.33|16596.33|10
1729352960000|2024-10-19 15:49:20|16676.57|16596.57|16676.41|16596.41|16677.01|16597.01|16676.41|16596.41|10
1729352970000|2024-10-19 15:49:30|16676.33|16596.33|16674.52|16594.52|16676.33|16596.33|16674.52|16594.52|9
1729352980000|2024-10-19 15:49:40|16673.15|16593.15|16670.77|16590.77|16673.15|16593.15|16670.49|16590.49|10
1729352990000|2024-10-19 15:49:50|16670.62|16590.62|16671.82|16591.82|16671.82|16591.82|16669.97|16589.97|10
1729353000000|2024-10-19 15:50:00|16671.88|16591.88|16672.02|16592.02|16672.02|16592.02|16671.81|16591.81|10
1729353010000|2024-10-19 15:50:10|16671.79|16591.79|16669.47|16589.47|16672|16592|16669.47|16589.47|9
1729353020000|2024-10-19 15:50:20|16669.72|16589.72|16669|16589|16669.72|16589.72|16669|16589|10
1729353030000|2024-10-19 15:50:30|16666.97|16586.97|16667.42|16587.42|16667.42|16587.42|16666.92|16586.92|10
1729353040000|2024-10-19 15:50:40|16667.51|16587.51|16667.77|16587.77|16668.12|16588.12|16667.51|16587.51|10
1729353050000|2024-10-19 15:50:50|16667.73|16587.73|16669.38|16589.38|16669.44|16589.44|16666.18|16586.18|10
1729353060000|2024-10-19 15:51:00|16669.27|16589.27|16669.82|16589.82|16669.82|16589.82|16669.27|16589.27|10
1729353070000|2024-10-19 15:51:10|16669.81|16589.81|16669.42|16589.42|16669.83|16589.83|16669.42|16589.42|9
1729353080000|2024-10-19 15:51:20|16669.27|16589.27|16669.22|16589.22|16669.29|16589.29|16669.21|16589.21|7
1729353090000|2024-10-19 15:51:30|16669.21|16589.21|16669.96|16589.96|16670.18|16590.18|16669.21|16589.21|10
1729353100000|2024-10-19 15:51:40|16670.47|16590.47|16670.97|16590.97|16670.97|16590.97|16670.23|16590.23|9
1729353110000|2024-10-19 15:51:50|16671.02|16591.02|16670.64|16590.64|16671.02|16591.02|16670.64|16590.64|10
1729353120000|2024-10-19 15:52:00|16670.47|16590.47|16670.51|16590.51|16670.51|16590.51|16670.07|16590.07|9
1729353130000|2024-10-19 15:52:10|16670.55|16590.55|16670.02|16590.02|16670.56|16590.56|16669.85|16589.85|10
1729353140000|2024-10-19 15:52:20|16669.88|16589.88|16670.76|16590.76|16670.76|16590.76|16669.86|16589.86|9
1729353150000|2024-10-19 15:52:30|16670.95|16590.95|16671.24|16591.24|16671.35|16591.35|16670.95|16590.95|10
1729353160000|2024-10-19 15:52:40|16671.74|16591.74|16672.04|16592.04|16672.4|16592.4|16671.74|16591.74|9
1729353170000|2024-10-19 15:52:50|16672.11|16592.11|16672.21|16592.21|16672.28|16592.28|16671.94|16591.94|10
1729353180000|2024-10-19 15:53:00|16672.34|16592.34|16672.66|16592.66|16672.8|16592.8|16672.34|16592.34|10
1729353190000|2024-10-19 15:53:10|16672.7|16592.7|16672.58|16592.58|16672.7|16592.7|16672.46|16592.46|10
1729353200000|2024-10-19 15:53:20|16672.68|16592.68|16673.83|16593.83|16673.83|16593.83|16672.68|16592.68|9
1729353210000|2024-10-19 15:53:30|16673.85|16593.85|16675.32|16595.32|16675.32|16595.32|16673.85|16593.85|10
1729353220000|2024-10-19 15:53:40|16675.37|16595.37|16674.71|16594.71|16675.37|16595.37|16674.62|16594.62|10
1729353230000|2024-10-19 15:53:50|16674.78|16594.78|16675.27|16595.27|16675.35|16595.35|16674.78|16594.78|9
1729353240000|2024-10-19 15:54:00|16675.19|16595.19|16675.39|16595.39|16675.61|16595.61|16675.19|16595.19|10
1729353250000|2024-10-19 15:54:10|16675.41|16595.41|16676.08|16596.08|16676.08|16596.08|16675.38|16595.38|10
1729353260000|2024-10-19 15:54:20|16676.27|16596.27|16676.61|16596.61|16676.61|16596.61|16676.27|16596.27|10
1729353270000|2024-10-19 15:54:30|16676.9|16596.9|16678.59|16598.59|16678.59|16598.59|16676.9|16596.9|10
1729353280000|2024-10-19 15:54:40|16677.66|16597.66|16677.1|16597.1|16677.66|16597.66|16676.71|16596.71|10
1729353290000|2024-10-19 15:54:50|16676.98|16596.98|16677.91|16597.91|16677.91|16597.91|16676.16|16596.16|10
1729353300000|2024-10-19 15:55:00|16678.04|16598.04|16678.61|16598.61|16678.63|16598.63|16678.04|16598.04|10
1729353310000|2024-10-19 15:55:10|16678.51|16598.51|16678.94|16598.94|16679.13|16599.13|16678.49|16598.49|9
1729353320000|2024-10-19 15:55:20|16678.74|16598.74|16678.51|16598.51|16678.76|16598.76|16678.51|16598.51|10
1729353330000|2024-10-19 15:55:30|16678.45|16598.45|16679.9|16599.9|16680.03|16600.03|16678.31|16598.31|10
1729353340000|2024-10-19 15:55:40|16679.76|16599.76|16679.34|16599.34|16679.76|16599.76|16679.32|16599.32|9
1729353350000|2024-10-19 15:55:50|16679.41|16599.41|16679.38|16599.38|16679.51|16599.51|16679.36|16599.36|9
1729353360000|2024-10-19 15:56:00|16679.23|16599.23|16678.81|16598.81|16679.23|16599.23|16678.81|16598.81|7
1729353370000|2024-10-19 15:56:10|16678.73|16598.73|16678.6|16598.6|16678.85|16598.85|16678.34|16598.34|10
1729353380000|2024-10-19 15:56:20|16678.66|16598.66|16679.78|16599.78|16679.98|16599.98|16678.66|16598.66|9
1729353390000|2024-10-19 15:56:30|16679.81|16599.81|16679.76|16599.76|16679.85|16599.85|16679.72|16599.72|8
1729353400000|2024-10-19 15:56:40|16679.71|16599.71|16679.09|16599.09|16679.71|16599.71|16679.09|16599.09|10
1729353410000|2024-10-19 15:56:50|16679.08|16599.08|16680.87|16600.87|16680.87|16600.87|16679.08|16599.08|7
1729353420000|2024-10-19 15:57:00|16681.17|16601.17|16682.67|16602.67|16682.67|16602.67|16680.54|16600.54|10
1729353430000|2024-10-19 15:57:10|16682.66|16602.66|16682.2|16602.2|16682.83|16602.83|16682.1|16602.1|9
1729353440000|2024-10-19 15:57:20|16682.08|16602.08|16681.91|16601.91|16682.08|16602.08|16681.5|16601.5|10
1729353450000|2024-10-19 15:57:30|16681.93|16601.93|16682.26|16602.26|16682.42|16602.42|16681.9|16601.9|10
1729353460000|2024-10-19 15:57:40|16682.18|16602.18|16681.59|16601.59|16682.42|16602.42|16681.59|16601.59|10
1729353470000|2024-10-19 15:57:50|16682.2|16602.2|16683.04|16603.04|16683.19|16603.19|16682.2|16602.2|10
1729353480000|2024-10-19 15:58:00|16683.03|16603.03|16683.54|16603.54|16683.72|16603.72|16683.02|16603.02|10
1729353490000|2024-10-19 15:58:10|16683.46|16603.46|16683.04|16603.04|16683.53|16603.53|16682.86|16602.86|10
1729353500000|2024-10-19 15:58:20|16682.53|16602.53|16682.04|16602.04|16682.53|16602.53|16682.04|16602.04|10
1729353510000|2024-10-19 15:58:30|16682.12|16602.12|16683.36|16603.36|16683.36|16603.36|16682|16602|10
1729353520000|2024-10-19 15:58:40|16683.4|16603.4|16683.52|16603.52|16683.56|16603.56|16683.35|16603.35|9
1729353530000|2024-10-19 15:58:50|16683.57|16603.57|16683.86|16603.86|16683.96|16603.96|16683.52|16603.52|9
1729353540000|2024-10-19 15:59:00|16683.94|16603.94|16684.69|16604.69|16684.69|16604.69|16683.94|16603.94|10
1729353550000|2024-10-19 15:59:10|16684.95|16604.95|16684.66|16604.66|16685.12|16605.12|16684.66|16604.66|8
1729353560000|2024-10-19 15:59:20|16684.65|16604.65|16684.34|16604.34|16684.76|16604.76|16684.34|16604.34|10
1729353570000|2024-10-19 15:59:30|16684.36|16604.36|16683.21|16603.21|16684.36|16604.36|16683.16|16603.16|9
1729353580000|2024-10-19 15:59:40|16683.19|16603.19|16682.68|16602.68|16683.19|16603.19|16682.55|16602.55|9
1729353590000|2024-10-19 15:59:50|16682.61|16602.61|16681.51|16601.51|16682.61|16602.61|16681.51|16601.51|9
1729353600000|2024-10-19 16:00:00|16681.58|16601.58|16681.48|16601.48|16682.1|16602.1|16681.48|16601.48|9
1729353610000|2024-10-19 16:00:10|16681.44|16601.44|16682.07|16602.07|16682.37|16602.37|16681.44|16601.44|9
1729353620000|2024-10-19 16:00:20|16682.04|16602.04|16681.92|16601.92|16682.1|16602.1|16681.91|16601.91|9
1729353630000|2024-10-19 16:00:30|16682.02|16602.02|16682.06|16602.06|16682.47|16602.47|16682.02|16602.02|10
1729353640000|2024-10-19 16:00:40|16681.97|16601.97|16679.88|16599.88|16681.97|16601.97|16679.78|16599.78|10
1729353650000|2024-10-19 16:00:50|16679.97|16599.97|16680.34|16600.34|16680.34|16600.34|16679.97|16599.97|9
1729353660000|2024-10-19 16:01:00|16680.46|16600.46|16680.88|16600.88|16680.99|16600.99|16680.24|16600.24|10
1729353670000|2024-10-19 16:01:10|16680.92|16600.92|16681.48|16601.48|16681.48|16601.48|16680.84|16600.84|8
1729353680000|2024-10-19 16:01:20|16682.05|16602.05|16682.7|16602.7|16682.73|16602.73|16681.83|16601.83|10
1729353690000|2024-10-19 16:01:30|16682.44|16602.44|16682.16|16602.16|16682.44|16602.44|16682.09|16602.09|10
1729353700000|2024-10-19 16:01:40|16682.28|16602.28|16681.72|16601.72|16682.28|16602.28|16681.72|16601.72|10
1729353710000|2024-10-19 16:01:50|16681.43|16601.43|16676.44|16596.44|16681.55|16601.55|16676.44|16596.44|10
1729353720000|2024-10-19 16:02:00|16676.17|16596.17|16676.94|16596.94|16676.94|16596.94|16675.46|16595.46|9
1729353730000|2024-10-19 16:02:10|16676.71|16596.71|16676.49|16596.49|16676.78|16596.78|16676.44|16596.44|10
1729353740000|2024-10-19 16:02:20|16676.3|16596.3|16675.37|16595.37|16676.3|16596.3|16675.34|16595.34|8
1729353750000|2024-10-19 16:02:30|16675.42|16595.42|16676.3|16596.3|16676.3|16596.3|16674.76|16594.76|9
1729353760000|2024-10-19 16:02:40|16677.11|16597.11|16677.5|16597.5|16677.5|16597.5|16677.11|16597.11|9
1729353770000|2024-10-19 16:02:50|16677.56|16597.56|16677.34|16597.34|16677.59|16597.59|16677.34|16597.34|9
1729353780000|2024-10-19 16:03:00|16677.22|16597.22|16676.54|16596.54|16677.22|16597.22|16676.54|16596.54|8
1729353790000|2024-10-19 16:03:10|16676.57|16596.57|16675.97|16595.97|16676.57|16596.57|16675.79|16595.79|10
1729353800000|2024-10-19 16:03:20|16675.9|16595.9|16676.72|16596.72|16676.72|16596.72|16675.77|16595.77|8
1729353810000|2024-10-19 16:03:30|16676.69|16596.69|16677.01|16597.01|16677.35|16597.35|16676.69|16596.69|8
1729353820000|2024-10-19 16:03:40|16676.97|16596.97|16674.07|16594.07|16676.97|16596.97|16673.89|16593.89|10
1729353830000|2024-10-19 16:03:50|16674.12|16594.12|16673.96|16593.96|16674.48|16594.48|16673.96|16593.96|10
1729353840000|2024-10-19 16:04:00|16673.93|16593.93|16673.36|16593.36|16673.93|16593.93|16673.36|16593.36|10
1729353850000|2024-10-19 16:04:10|16673.24|16593.24|16673.66|16593.66|16673.72|16593.72|16673.24|16593.24|9
1729353860000|2024-10-19 16:04:20|16673.68|16593.68|16674.09|16594.09|16674.09|16594.09|16673.68|16593.68|10
1729353870000|2024-10-19 16:04:30|16674.12|16594.12|16674.77|16594.77|16675.22|16595.22|16674.12|16594.12|10
1729353880000|2024-10-19 16:04:40|16674.76|16594.76|16674.08|16594.08|16674.98|16594.98|16674.08|16594.08|10
1729353890000|2024-10-19 16:04:50|16673.82|16593.82|16674.58|16594.58|16674.58|16594.58|16673.67|16593.67|10
1729353900000|2024-10-19 16:05:00|16674.72|16594.72|16675.12|16595.12|16675.2|16595.2|16674.72|16594.72|9
1729353910000|2024-10-19 16:05:10|16675.08|16595.08|16675.07|16595.07|16675.08|16595.08|16674.59|16594.59|9
1729353920000|2024-10-19 16:05:20|16674.95|16594.95|16671.48|16591.48|16674.95|16594.95|16671.48|16591.48|10
1729353930000|2024-10-19 16:05:30|16671.76|16591.76|16672.01|16592.01|16672.24|16592.24|16671.76|16591.76|9
1729353940000|2024-10-19 16:05:40|16671.92|16591.92|16671.52|16591.52|16671.92|16591.92|16671.09|16591.09|9
1729353950000|2024-10-19 16:05:50|16671.64|16591.64|16672.02|16592.02|16672.41|16592.41|16671.64|16591.64|9
1729353960000|2024-10-19 16:06:00|16672.58|16592.58|16672.93|16592.93|16672.93|16592.93|16672.55|16592.55|9
1729353970000|2024-10-19 16:06:10|16672.63|16592.63|16670.12|16590.12|16672.63|16592.63|16670.04|16590.04|10
1729353980000|2024-10-19 16:06:20|16670.25|16590.25|16669.62|16589.62|16670.25|16590.25|16669.44|16589.44|10
1729353990000|2024-10-19 16:06:30|16669.77|16589.77|16670.93|16590.93|16670.94|16590.94|16669.77|16589.77|10
1729354000000|2024-10-19 16:06:40|16670.81|16590.81|16672.22|16592.22|16672.22|16592.22|16670.57|16590.57|10
1729354010000|2024-10-19 16:06:50|16672.12|16592.12|16671.87|16591.87|16672.12|16592.12|16671.63|16591.63|10
1729354020000|2024-10-19 16:07:00|16671.97|16591.97|16671.82|16591.82|16672.06|16592.06|16671.82|16591.82|8
1729354030000|2024-10-19 16:07:10|16671.79|16591.79|16671.52|16591.52|16671.8|16591.8|16671.52|16591.52|10
1729354040000|2024-10-19 16:07:20|16671.48|16591.48|16669.43|16589.43|16671.48|16591.48|16667.88|16587.88|9
1729354050000|2024-10-19 16:07:30|16669.85|16589.85|16668.77|16588.77|16669.85|16589.85|16668.77|16588.77|10
1729354060000|2024-10-19 16:07:40|16668.39|16588.39|16667.73|16587.73|16668.39|16588.39|16667.73|16587.73|10
1729354070000|2024-10-19 16:07:50|16667.67|16587.67|16670.18|16590.18|16671.85|16591.85|16667.21|16587.21|10
1729354080000|2024-10-19 16:08:00|16669.52|16589.52|16668.39|16588.39|16669.52|16589.52|16668.39|16588.39|10
1729354090000|2024-10-19 16:08:10|16668.48|16588.48|16668.59|16588.59|16668.9|16588.9|16668.37|16588.37|10
1729354100000|2024-10-19 16:08:20|16668.95|16588.95|16667.17|16587.17|16668.95|16588.95|16667.17|16587.17|10
1729354110000|2024-10-19 16:08:30|16667.1|16587.1|16666.59|16586.59|16667.1|16587.1|16666.59|16586.59|10
1729354120000|2024-10-19 16:08:40|16665.78|16585.78|16665.78|16585.78|16666.11|16586.11|16665.77|16585.77|8
1729354130000|2024-10-19 16:08:50|16666.2|16586.2|16665.43|16585.43|16666.24|16586.24|16665.33|16585.33|10
1729354140000|2024-10-19 16:09:00|16665.45|16585.45|16665.75|16585.75|16665.98|16585.98|16665.45|16585.45|9
1729354150000|2024-10-19 16:09:10|16665.74|16585.74|16666.21|16586.21|16666.21|16586.21|16665.64|16585.64|9
1729354160000|2024-10-19 16:09:20|16666.27|16586.27|16665.41|16585.41|16666.27|16586.27|16665.35|16585.35|7
1729354170000|2024-10-19 16:09:30|16665.53|16585.53|16665.69|16585.69|16666|16586|16665.42|16585.42|10
1729354180000|2024-10-19 16:09:40|16665.75|16585.75|16665.4|16585.4|16665.77|16585.77|16665.4|16585.4|10
1729354190000|2024-10-19 16:09:50|16665.36|16585.36|16664.52|16584.52|16665.36|16585.36|16664.52|16584.52|10
1729354200000|2024-10-19 16:10:00|16664.51|16584.51|16664.27|16584.27|16664.51|16584.51|16663.82|16583.82|10
1729354210000|2024-10-19 16:10:10|16664.63|16584.63|16665.21|16585.21|16665.26|16585.26|16664.63|16584.63|7
1729354220000|2024-10-19 16:10:20|16665.4|16585.4|16665.13|16585.13|16665.45|16585.45|16665.02|16585.02|10
1729354230000|2024-10-19 16:10:30|16664.26|16584.26|16664.25|16584.25|16664.5|16584.5|16664.25|16584.25|10
1729354240000|2024-10-19 16:10:40|16664.24|16584.24|16665.11|16585.11|16665.2|16585.2|16664.22|16584.22|10
1729354250000|2024-10-19 16:10:50|16665.14|16585.14|16664.43|16584.43|16665.14|16585.14|16664.39|16584.39|7
1729354260000|2024-10-19 16:11:00|16664.77|16584.77|16664.22|16584.22|16664.77|16584.77|16664.22|16584.22|5
1729354270000|2024-10-19 16:11:10|16663.98|16583.98|16663.35|16583.35|16663.98|16583.98|16663.35|16583.35|10
1729354280000|2024-10-19 16:11:20|16663.34|16583.34|16661.13|16581.13|16663.34|16583.34|16661.13|16581.13|9
1729354290000|2024-10-19 16:11:30|16661.16|16581.16|16656.52|16576.52|16661.16|16581.16|16656.52|16576.52|10
1729354300000|2024-10-19 16:11:40|16655.65|16575.65|16653.17|16573.17|16655.65|16575.65|16653.17|16573.17|10
1729354310000|2024-10-19 16:11:50|16652.89|16572.89|16653.39|16573.39|16653.63|16573.63|16652.53|16572.53|10
1729354320000|2024-10-19 16:12:00|16653.35|16573.35|16653.2|16573.2|16653.78|16573.78|16653.2|16573.2|10
1729354330000|2024-10-19 16:12:10|16652.85|16572.85|16651.9|16571.9|16653.11|16573.11|16651.9|16571.9|10
1729354340000|2024-10-19 16:12:20|16651.66|16571.66|16651.73|16571.73|16652.15|16572.15|16651.45|16571.45|10
1729354350000|2024-10-19 16:12:30|16651.47|16571.47|16653.37|16573.37|16653.37|16573.37|16651.38|16571.38|9
1729354360000|2024-10-19 16:12:40|16653.5|16573.5|16653.28|16573.28|16654.48|16574.48|16653.28|16573.28|9
1729354370000|2024-10-19 16:12:50|16653.36|16573.36|16652.5|16572.5|16653.36|16573.36|16652.5|16572.5|9
1729354380000|2024-10-19 16:13:00|16652.59|16572.59|16652.76|16572.76|16652.76|16572.76|16652.04|16572.04|10
1729354390000|2024-10-19 16:13:10|16652.94|16572.94|16653.2|16573.2|16653.68|16573.68|16652.94|16572.94|9
1729354400000|2024-10-19 16:13:20|16653.32|16573.32|16653.99|16573.99|16653.99|16573.99|16653.08|16573.08|10
1729354410000|2024-10-19 16:13:30|16653.81|16573.81|16653.59|16573.59|16653.81|16573.81|16653.4|16573.4|8
1729354420000|2024-10-19 16:13:40|16653.48|16573.48|16653.47|16573.47|16653.48|16573.48|16653.26|16573.26|9
1729354430000|2024-10-19 16:13:50|16653.48|16573.48|16652.81|16572.81|16653.54|16573.54|16652.76|16572.76|10
1729354440000|2024-10-19 16:14:00|16653|16573|16652.92|16572.92|16653.29|16573.29|16652.88|16572.88|10
1729354450000|2024-10-19 16:14:10|16652.67|16572.67|16652.18|16572.18|16652.67|16572.67|16652.18|16572.18|9
1729354460000|2024-10-19 16:14:20|16652.36|16572.36|16651.85|16571.85|16652.36|16572.36|16651.73|16571.73|10
1729354470000|2024-10-19 16:14:30|16651.86|16571.86|16652.29|16572.29|16652.29|16572.29|16651.86|16571.86|10
1729354480000|2024-10-19 16:14:40|16652.4|16572.4|16652.25|16572.25|16652.62|16572.62|16652.25|16572.25|9
1729354490000|2024-10-19 16:14:50|16652.29|16572.29|16652.08|16572.08|16652.29|16572.29|16651.94|16571.94|10
1729354500000|2024-10-19 16:15:00|16652.02|16572.02|16653.47|16573.47|16653.79|16573.79|16651.98|16571.98|10
1729354510000|2024-10-19 16:15:10|16653.36|16573.36|16652.89|16572.89|16653.43|16573.43|16652.89|16572.89|9
1729354520000|2024-10-19 16:15:20|16652.88|16572.88|16653.38|16573.38|16653.38|16573.38|16652.87|16572.87|8
1729354530000|2024-10-19 16:15:30|16653.28|16573.28|16653.65|16573.65|16653.76|16573.76|16653.28|16573.28|10
1729354540000|2024-10-19 16:15:40|16653.39|16573.39|16654.01|16574.01|16654.01|16574.01|16653.39|16573.39|8
1729354550000|2024-10-19 16:15:50|16654.03|16574.03|16654.61|16574.61|16654.92|16574.92|16654.03|16574.03|9
1729354560000|2024-10-19 16:16:00|16654.5|16574.5|16653.89|16573.89|16654.55|16574.55|16653.89|16573.89|10
1729354570000|2024-10-19 16:16:10|16653.78|16573.78|16652.6|16572.6|16653.78|16573.78|16652.3|16572.3|9
1729354580000|2024-10-19 16:16:20|16652.55|16572.55|16652.37|16572.37|16652.66|16572.66|16652.21|16572.21|10
1729354590000|2024-10-19 16:16:30|16652.36|16572.36|16650.56|16570.56|16652.36|16572.36|16650.52|16570.52|10
1729354600000|2024-10-19 16:16:40|16650.4|16570.4|16650.13|16570.13|16650.4|16570.4|16649.98|16569.98|8
1729354610000|2024-10-19 16:16:50|16650.08|16570.08|16649.94|16569.94|16650.12|16570.12|16649.94|16569.94|9
1729354620000|2024-10-19 16:17:00|16650.09|16570.09|16649.61|16569.61|16650.13|16570.13|16649.55|16569.55|10
1729354630000|2024-10-19 16:17:10|16649.32|16569.32|16648.74|16568.74|16649.7|16569.7|16648.74|16568.74|10
1729354640000|2024-10-19 16:17:20|16648.76|16568.76|16649|16569|16649.02|16569.02|16648.76|16568.76|10
1729354650000|2024-10-19 16:17:30|16648.98|16568.98|16648.87|16568.87|16649.14|16569.14|16648.87|16568.87|9
1729354660000|2024-10-19 16:17:40|16649.05|16569.05|16648.98|16568.98|16649.3|16569.3|16648.98|16568.98|10
1729354670000|2024-10-19 16:17:50|16648.95|16568.95|16647.37|16567.37|16648.95|16568.95|16647.37|16567.37|9
1729354680000|2024-10-19 16:18:00|16647.35|16567.35|16649.07|16569.07|16649.07|16569.07|16647.22|16567.22|10
1729354690000|2024-10-19 16:18:10|16649.05|16569.05|16651.99|16571.99|16651.99|16571.99|16648.95|16568.95|10
1729354700000|2024-10-19 16:18:20|16652.08|16572.08|16655.21|16575.21|16655.21|16575.21|16652.08|16572.08|10
1729354710000|2024-10-19 16:18:30|16656.09|16576.09|16655.81|16575.81|16656.43|16576.43|16655.81|16575.81|10
1729354720000|2024-10-19 16:18:40|16655.75|16575.75|16653.84|16573.84|16655.75|16575.75|16653.81|16573.81|10
1729354730000|2024-10-19 16:18:50|16653.77|16573.77|16654.36|16574.36|16654.53|16574.53|16653.77|16573.77|10
1729354740000|2024-10-19 16:19:00|16654.37|16574.37|16654.75|16574.75|16654.76|16574.76|16654.31|16574.31|10
1729354750000|2024-10-19 16:19:10|16654.62|16574.62|16657.06|16577.06|16657.06|16577.06|16654.62|16574.62|9
1729354760000|2024-10-19 16:19:20|16657.34|16577.34|16657.5|16577.5|16657.8|16577.8|16657.34|16577.34|10
1729354770000|2024-10-19 16:19:30|16657.31|16577.31|16655.18|16575.18|16657.31|16577.31|16655.18|16575.18|9
1729354780000|2024-10-19 16:19:40|16655.16|16575.16|16655.83|16575.83|16655.93|16575.93|16655.16|16575.16|10
1729354790000|2024-10-19 16:19:50|16655.77|16575.77|16656.31|16576.31|16656.31|16576.31|16655.77|16575.77|9
1729354800000|2024-10-19 16:20:00|16656.34|16576.34|16657.46|16577.46|16657.46|16577.46|16656.33|16576.33|10
1729354810000|2024-10-19 16:20:10|16658.13|16578.13|16659.25|16579.25|16659.34|16579.34|16658.13|16578.13|10
1729354820000|2024-10-19 16:20:20|16659.3|16579.3|16661.12|16581.12|16661.12|16581.12|16659.3|16579.3|10
1729354830000|2024-10-19 16:20:30|16661.21|16581.21|16662.46|16582.46|16662.87|16582.87|16661.21|16581.21|10
1729354840000|2024-10-19 16:20:40|16662.36|16582.36|16664.21|16584.21|16664.22|16584.22|16662.36|16582.36|10
1729354850000|2024-10-19 16:20:50|16664.2|16584.2|16664.69|16584.69|16664.85|16584.85|16664.2|16584.2|10
1729354860000|2024-10-19 16:21:00|16665.38|16585.38|16665.3|16585.3|16666.69|16586.69|16665.22|16585.22|10
1729354870000|2024-10-19 16:21:10|16666.47|16586.47|16666.83|16586.83|16666.96|16586.96|16666.47|16586.47|9
1729354880000|2024-10-19 16:21:20|16666.82|16586.82|16666.95|16586.95|16666.96|16586.96|16666.76|16586.76|8
1729354890000|2024-10-19 16:21:30|16666.97|16586.97|16667.88|16587.88|16667.88|16587.88|16666.97|16586.97|10
1729354900000|2024-10-19 16:21:40|16667.81|16587.81|16668.68|16588.68|16668.68|16588.68|16667.81|16587.81|10
1729354910000|2024-10-19 16:21:50|16669.1|16589.1|16669.65|16589.65|16669.65|16589.65|16668.82|16588.82|10
1729354920000|2024-10-19 16:22:00|16669.66|16589.66|16668.67|16588.67|16669.72|16589.72|16668.67|16588.67|10
1729354930000|2024-10-19 16:22:10|16668.68|16588.68|16666.69|16586.69|16668.95|16588.95|16666.69|16586.69|10
1729354940000|2024-10-19 16:22:20|16666.5|16586.5|16666.41|16586.41|16666.5|16586.5|16665.91|16585.91|9
1729354950000|2024-10-19 16:22:30|16666.11|16586.11|16666.81|16586.81|16667.61|16587.61|16665.8|16585.8|10
1729354960000|2024-10-19 16:22:40|16666.62|16586.62|16665.65|16585.65|16666.62|16586.62|16665.65|16585.65|10
1729354970000|2024-10-19 16:22:50|16665.61|16585.61|16665.1|16585.1|16665.97|16585.97|16664.99|16584.99|10
1729354980000|2024-10-19 16:23:00|16665.35|16585.35|16663.17|16583.17|16665.5|16585.5|16663.17|16583.17|10
1729354990000|2024-10-19 16:23:10|16663.01|16583.01|16662.56|16582.56|16663.01|16583.01|16661.08|16581.08|10
1729355000000|2024-10-19 16:23:20|16662.88|16582.88|16661.13|16581.13|16662.88|16582.88|16661.05|16581.05|9
1729355010000|2024-10-19 16:23:30|16661.2|16581.2|16661.68|16581.68|16661.68|16581.68|16661.2|16581.2|8
1729355020000|2024-10-19 16:23:40|16661.37|16581.37|16661.2|16581.2|16661.37|16581.37|16660.97|16580.97|10
1729355030000|2024-10-19 16:23:50|16661.42|16581.42|16661.53|16581.53|16661.73|16581.73|16661.17|16581.17|10
1729355040000|2024-10-19 16:24:00|16661.7|16581.7|16659.99|16579.99|16661.74|16581.74|16659.85|16579.85|9
1729355050000|2024-10-19 16:24:10|16659.96|16579.96|16660.14|16580.14|16660.21|16580.21|16659.93|16579.93|10
1729355060000|2024-10-19 16:24:20|16660.1|16580.1|16660.02|16580.02|16660.4|16580.4|16660.02|16580.02|10
1729355070000|2024-10-19 16:24:30|16660.05|16580.05|16657.78|16577.78|16660.16|16580.16|16657.78|16577.78|8
1729355080000|2024-10-19 16:24:40|16657.76|16577.76|16653.96|16573.96|16657.76|16577.76|16653.96|16573.96|10
1729355090000|2024-10-19 16:24:50|16653.34|16573.34|16652.26|16572.26|16653.34|16573.34|16652.26|16572.26|10
1729355100000|2024-10-19 16:25:00|16652.18|16572.18|16653.65|16573.65|16653.65|16573.65|16652.18|16572.18|9
1729355110000|2024-10-19 16:25:10|16653.75|16573.75|16654.85|16574.85|16654.92|16574.92|16653.73|16573.73|10
1729355120000|2024-10-19 16:25:20|16654.66|16574.66|16654.24|16574.24|16654.8|16574.8|16654.21|16574.21|10
1729355130000|2024-10-19 16:25:30|16654.21|16574.21|16657.01|16577.01|16657.01|16577.01|16654.21|16574.21|10
1729355140000|2024-10-19 16:25:40|16657.14|16577.14|16656.87|16576.87|16657.52|16577.52|16656.73|16576.73|10
1729355150000|2024-10-19 16:25:50|16657|16577|16657.08|16577.08|16657.49|16577.49|16656.9|16576.9|10
1729355160000|2024-10-19 16:26:00|16657.16|16577.16|16657.09|16577.09|16657.29|16577.29|16657.06|16577.06|10
1729355170000|2024-10-19 16:26:10|16657.15|16577.15|16657.67|16577.67|16657.86|16577.86|16657.15|16577.15|10
1729355180000|2024-10-19 16:26:20|16657.68|16577.68|16657.86|16577.86|16658.54|16578.54|16657.5|16577.5|10
1729355190000|2024-10-19 16:26:30|16657.84|16577.84|16657.54|16577.54|16658.02|16578.02|16657.47|16577.47|10
1729355200000|2024-10-19 16:26:40|16657.55|16577.55|16657.19|16577.19|16657.55|16577.55|16657.01|16577.01|10
1729355210000|2024-10-19 16:26:50|16657.16|16577.16|16657.67|16577.67|16657.67|16577.67|16657.11|16577.11|10
1729355220000|2024-10-19 16:27:00|16657.72|16577.72|16658.11|16578.11|16658.21|16578.21|16657.49|16577.49|10
1729355230000|2024-10-19 16:27:10|16658.1|16578.1|16657.97|16577.97|16658.1|16578.1|16657.78|16577.78|9
1729355240000|2024-10-19 16:27:20|16657.66|16577.66|16658.11|16578.11|16658.34|16578.34|16657.49|16577.49|9
1729355250000|2024-10-19 16:27:30|16658.08|16578.08|16657.91|16577.91|16658.08|16578.08|16657.78|16577.78|9
1729355260000|2024-10-19 16:27:40|16657.83|16577.83|16658.48|16578.48|16658.48|16578.48|16657.83|16577.83|9
1729355270000|2024-10-19 16:27:50|16658.57|16578.57|16658.88|16578.88|16659.11|16579.11|16658.57|16578.57|10
1729355280000|2024-10-19 16:28:00|16658.83|16578.83|16659.43|16579.43|16659.43|16579.43|16658.83|16578.83|10
1729355290000|2024-10-19 16:28:10|16659.4|16579.4|16659.89|16579.89|16659.89|16579.89|16659.21|16579.21|10
1729355300000|2024-10-19 16:28:20|16659.87|16579.87|16658.91|16578.91|16659.87|16579.87|16658.91|16578.91|9
1729355310000|2024-10-19 16:28:30|16659.12|16579.12|16659.39|16579.39|16659.54|16579.54|16659.12|16579.12|9
1729355320000|2024-10-19 16:28:40|16659.15|16579.15|16659.67|16579.67|16659.67|16579.67|16659.01|16579.01|9
1729355330000|2024-10-19 16:28:50|16659.68|16579.68|16659.87|16579.87|16659.87|16579.87|16659.51|16579.51|10
1729355340000|2024-10-19 16:29:00|16659.88|16579.88|16659.58|16579.58|16659.88|16579.88|16659.45|16579.45|10
1729355350000|2024-10-19 16:29:10|16659.6|16579.6|16659.85|16579.85|16660|16580|16659.59|16579.59|9
1729355360000|2024-10-19 16:29:20|16659.7|16579.7|16659.04|16579.04|16659.71|16579.71|16658.94|16578.94|9
1729355370000|2024-10-19 16:29:30|16658.68|16578.68|16657.75|16577.75|16658.68|16578.68|16657.75|16577.75|10
1729355380000|2024-10-19 16:29:40|16657.8|16577.8|16657.67|16577.67|16657.85|16577.85|16657.54|16577.54|10
1729355390000|2024-10-19 16:29:50|16658.02|16578.02|16659.09|16579.09|16659.09|16579.09|16658|16578|9
1729355400000|2024-10-19 16:30:00|16659.07|16579.07|16658.87|16578.87|16659.11|16579.11|16658.48|16578.48|10
1729355410000|2024-10-19 16:30:10|16658.81|16578.81|16658.21|16578.21|16659|16579|16658.16|16578.16|9
1729355420000|2024-10-19 16:30:20|16658.52|16578.52|16657.33|16577.33|16659.07|16579.07|16657.33|16577.33|10
1729355430000|2024-10-19 16:30:30|16657.87|16577.87|16657.47|16577.47|16657.87|16577.87|16657.47|16577.47|10
1729355440000|2024-10-19 16:30:40|16657.51|16577.51|16658.01|16578.01|16658.01|16578.01|16657.51|16577.51|9
1729355450000|2024-10-19 16:30:50|16658.2|16578.2|16658.33|16578.33|16658.34|16578.34|16657.8|16577.8|10
1729355460000|2024-10-19 16:31:00|16658.32|16578.32|16660.67|16580.67|16660.67|16580.67|16658.32|16578.32|9
1729355470000|2024-10-19 16:31:10|16660.95|16580.95|16661.08|16581.08|16661.08|16581.08|16660.42|16580.42|9
1729355480000|2024-10-19 16:31:20|16661.09|16581.09|16662.83|16582.83|16662.83|16582.83|16661.01|16581.01|10
1729355490000|2024-10-19 16:31:30|16663.09|16583.09|16661.72|16581.72|16663.09|16583.09|16659.88|16579.88|10
1729355500000|2024-10-19 16:31:40|16661.64|16581.64|16663.25|16583.25|16663.25|16583.25|16661.64|16581.64|10
1729355510000|2024-10-19 16:31:50|16665.88|16585.88|16665.92|16585.92|16666.4|16586.4|16665.88|16585.88|10
1729355520000|2024-10-19 16:32:00|16666.24|16586.24|16664.17|16584.17|16666.24|16586.24|16664.17|16584.17|10
1729355530000|2024-10-19 16:32:10|16664.11|16584.11|16664.13|16584.13|16664.92|16584.92|16664.11|16584.11|10
1729355540000|2024-10-19 16:32:20|16664.39|16584.39|16663.81|16583.81|16664.39|16584.39|16663.81|16583.81|9
1729355550000|2024-10-19 16:32:30|16663.73|16583.73|16664.79|16584.79|16664.79|16584.79|16663.66|16583.66|9
1729355560000|2024-10-19 16:32:40|16664.9|16584.9|16664.03|16584.03|16665.5|16585.5|16663.76|16583.76|10
1729355570000|2024-10-19 16:32:50|16664.14|16584.14|16665.37|16585.37|16665.41|16585.41|16664.14|16584.14|8
1729355580000|2024-10-19 16:33:00|16665.31|16585.31|16664.01|16584.01|16665.57|16585.57|16664.01|16584.01|9
1729355590000|2024-10-19 16:33:10|16663.99|16583.99|16663.74|16583.74|16664.03|16584.03|16663.4|16583.4|9
1729355600000|2024-10-19 16:33:20|16663.81|16583.81|16663.56|16583.56|16663.82|16583.82|16663.56|16583.56|7
1729355610000|2024-10-19 16:33:30|16663.52|16583.52|16665.18|16585.18|16665.18|16585.18|16663.5|16583.5|10
1729355620000|2024-10-19 16:33:40|16665.19|16585.19|16664.15|16584.15|16665.19|16585.19|16664.04|16584.04|10
1729355630000|2024-10-19 16:33:50|16664.31|16584.31|16664.43|16584.43|16664.5|16584.5|16664.26|16584.26|10
1729355640000|2024-10-19 16:34:00|16664.45|16584.45|16664.24|16584.24|16664.46|16584.46|16664|16584|10
1729355650000|2024-10-19 16:34:10|16664.22|16584.22|16667.33|16587.33|16667.33|16587.33|16664.22|16584.22|10
1729355660000|2024-10-19 16:34:20|16667.18|16587.18|16667.06|16587.06|16667.49|16587.49|16667.06|16587.06|10
1729355670000|2024-10-19 16:34:30|16666.7|16586.7|16668.18|16588.18|16668.38|16588.38|16666.7|16586.7|10
1729355680000|2024-10-19 16:34:40|16668.28|16588.28|16669.69|16589.69|16669.71|16589.71|16668.28|16588.28|10
1729355690000|2024-10-19 16:34:50|16669.77|16589.77|16669.22|16589.22|16669.77|16589.77|16669.22|16589.22|10
1729355700000|2024-10-19 16:35:00|16669.25|16589.25|16669.77|16589.77|16669.77|16589.77|16669.18|16589.18|9
1729355710000|2024-10-19 16:35:10|16670.12|16590.12|16669.51|16589.51|16670.12|16590.12|16669.48|16589.48|10
1729355720000|2024-10-19 16:35:20|16670.33|16590.33|16671.45|16591.45|16671.57|16591.57|16670.33|16590.33|10
1729355730000|2024-10-19 16:35:30|16670.93|16590.93|16670.32|16590.32|16670.93|16590.93|16670.18|16590.18|10
1729355740000|2024-10-19 16:35:40|16670.64|16590.64|16669.96|16589.96|16670.67|16590.67|16669.96|16589.96|9
1729355750000|2024-10-19 16:35:50|16669.94|16589.94|16669.92|16589.92|16669.97|16589.97|16669.84|16589.84|10
1729355760000|2024-10-19 16:36:00|16669.93|16589.93|16669.58|16589.58|16670.25|16590.25|16669.58|16589.58|10
1729355770000|2024-10-19 16:36:10|16669.31|16589.31|16667.69|16587.69|16669.31|16589.31|16667.46|16587.46|10
1729355780000|2024-10-19 16:36:20|16667.61|16587.61|16668.25|16588.25|16668.25|16588.25|16666.93|16586.93|10
1729355790000|2024-10-19 16:36:30|16668.41|16588.41|16668.66|16588.66|16668.85|16588.85|16668.41|16588.41|9
1729355800000|2024-10-19 16:36:40|16668.65|16588.65|16666.33|16586.33|16668.65|16588.65|16666.33|16586.33|10
1729355810000|2024-10-19 16:36:50|16666.3|16586.3|16665.85|16585.85|16666.45|16586.45|16665.85|16585.85|9
1729355820000|2024-10-19 16:37:00|16665.86|16585.86|16664.12|16584.12|16665.94|16585.94|16664.12|16584.12|10
1729355830000|2024-10-19 16:37:10|16664.03|16584.03|16664.62|16584.62|16664.68|16584.68|16664.03|16584.03|9
1729355840000|2024-10-19 16:37:20|16664.58|16584.58|16664.12|16584.12|16664.58|16584.58|16663.94|16583.94|10
1729355850000|2024-10-19 16:37:30|16664.1|16584.1|16664.33|16584.33|16664.52|16584.52|16663.99|16583.99|10
1729355860000|2024-10-19 16:37:40|16664.35|16584.35|16663.96|16583.96|16664.38|16584.38|16663.96|16583.96|10
1729355870000|2024-10-19 16:37:50|16663.9|16583.9|16664.14|16584.14|16664.23|16584.23|16663.84|16583.84|10
1729355880000|2024-10-19 16:38:00|16664.1|16584.1|16663.35|16583.35|16664.1|16584.1|16663.35|16583.35|9
1729355890000|2024-10-19 16:38:10|16663.5|16583.5|16663.57|16583.57|16663.64|16583.64|16663.3|16583.3|8
1729355900000|2024-10-19 16:38:20|16663.39|16583.39|16665.7|16585.7|16665.7|16585.7|16663.39|16583.39|9
1729355910000|2024-10-19 16:38:30|16665.65|16585.65|16665.72|16585.72|16665.74|16585.74|16665.65|16585.65|8
1729355920000|2024-10-19 16:38:40|16665.6|16585.6|16665.3|16585.3|16665.82|16585.82|16665.24|16585.24|8
1729355930000|2024-10-19 16:38:50|16665.12|16585.12|16664.79|16584.79|16665.12|16585.12|16664.79|16584.79|9
1729355940000|2024-10-19 16:39:00|16664.67|16584.67|16664.54|16584.54|16664.67|16584.67|16663.94|16583.94|9
1729355950000|2024-10-19 16:39:10|16664.57|16584.57|16666.23|16586.23|16666.32|16586.32|16664.33|16584.33|9
1729355960000|2024-10-19 16:39:20|16666.28|16586.28|16666.02|16586.02|16666.35|16586.35|16666.01|16586.01|9
1729355970000|2024-10-19 16:39:30|16666|16586|16666.54|16586.54|16666.54|16586.54|16666|16586|9
1729355980000|2024-10-19 16:39:40|16666.48|16586.48|16667.93|16587.93|16667.93|16587.93|16666.48|16586.48|9
1729355990000|2024-10-19 16:39:50|16668.29|16588.29|16668.98|16588.98|16668.98|16588.98|16668.22|16588.22|9
1729356000000|2024-10-19 16:40:00|16669.37|16589.37|16668.8|16588.8|16669.51|16589.51|16668.8|16588.8|10
1729356010000|2024-10-19 16:40:10|16668.75|16588.75|16667.8|16587.8|16668.75|16588.75|16667.63|16587.63|10
1729356020000|2024-10-19 16:40:20|16667.51|16587.51|16664.78|16584.78|16667.51|16587.51|16664.78|16584.78|10
1729356030000|2024-10-19 16:40:30|16664.72|16584.72|16663.29|16583.29|16664.72|16584.72|16663.29|16583.29|10
1729356040000|2024-10-19 16:40:40|16663.3|16583.3|16663.24|16583.24|16663.7|16583.7|16663.24|16583.24|9
1729356050000|2024-10-19 16:40:50|16663.37|16583.37|16665.25|16585.25|16665.25|16585.25|16663.37|16583.37|10
1729356060000|2024-10-19 16:41:00|16665.43|16585.43|16664.87|16584.87|16665.48|16585.48|16664.78|16584.78|9
1729356070000|2024-10-19 16:41:10|16664.76|16584.76|16663.95|16583.95|16664.76|16584.76|16663.95|16583.95|9
1729356080000|2024-10-19 16:41:20|16663.87|16583.87|16664.12|16584.12|16664.12|16584.12|16663.86|16583.86|8
1729356090000|2024-10-19 16:41:30|16664.23|16584.23|16664.91|16584.91|16664.91|16584.91|16664.23|16584.23|9
1729356100000|2024-10-19 16:41:40|16664.95|16584.95|16665.23|16585.23|16665.28|16585.28|16664.95|16584.95|10
1729356110000|2024-10-19 16:41:50|16665.26|16585.26|16665.02|16585.02|16665.26|16585.26|16664.9|16584.9|8
1729356120000|2024-10-19 16:42:00|16665.05|16585.05|16665.02|16585.02|16665.09|16585.09|16664.9|16584.9|10
1729356130000|2024-10-19 16:42:10|16665.04|16585.04|16664.06|16584.06|16665.04|16585.04|16664.06|16584.06|9
1729356140000|2024-10-19 16:42:20|16664.36|16584.36|16664.64|16584.64|16664.64|16584.64|16664.21|16584.21|10
1729356150000|2024-10-19 16:42:30|16664.85|16584.85|16665.01|16585.01|16665.04|16585.04|16664.73|16584.73|10
1729356160000|2024-10-19 16:42:40|16664.89|16584.89|16662.99|16582.99|16664.93|16584.93|16662.98|16582.98|8
1729356170000|2024-10-19 16:42:50|16662.93|16582.93|16662.95|16582.95|16663.12|16583.12|16662.93|16582.93|10
1729356180000|2024-10-19 16:43:00|16662.91|16582.91|16662.54|16582.54|16663.02|16583.02|16662.54|16582.54|10
1729356190000|2024-10-19 16:43:10|16662.55|16582.55|16662.65|16582.65|16662.65|16582.65|16662.49|16582.49|7
1729356200000|2024-10-19 16:43:20|16662.59|16582.59|16662.15|16582.15|16662.94|16582.94|16661.31|16581.31|10
1729356210000|2024-10-19 16:43:30|16662.21|16582.21|16663.21|16583.21|16663.21|16583.21|16662.21|16582.21|8
1729356220000|2024-10-19 16:43:40|16663.39|16583.39|16663.4|16583.4|16663.44|16583.44|16663.11|16583.11|10
1729356230000|2024-10-19 16:43:50|16663.39|16583.39|16662.99|16582.99|16663.41|16583.41|16662.98|16582.98|10
1729356240000|2024-10-19 16:44:00|16662.86|16582.86|16662.88|16582.88|16662.91|16582.91|16662.48|16582.48|10
1729356250000|2024-10-19 16:44:10|16662.69|16582.69|16662.09|16582.09|16662.74|16582.74|16661.52|16581.52|10
1729356260000|2024-10-19 16:44:20|16662.17|16582.17|16662.67|16582.67|16662.85|16582.85|16662.17|16582.17|10
1729356270000|2024-10-19 16:44:30|16662.91|16582.91|16664.31|16584.31|16664.31|16584.31|16662.91|16582.91|10
1729356280000|2024-10-19 16:44:40|16664.99|16584.99|16664.86|16584.86|16665.3|16585.3|16664.71|16584.71|10
1729356290000|2024-10-19 16:44:50|16664.9|16584.9|16663.76|16583.76|16664.9|16584.9|16663.76|16583.76|10
1729356300000|2024-10-19 16:45:00|16663.67|16583.67|16663.4|16583.4|16663.79|16583.79|16663.34|16583.34|10
1729356310000|2024-10-19 16:45:10|16663.13|16583.13|16663.02|16583.02|16663.6|16583.6|16663.02|16583.02|10
1729356320000|2024-10-19 16:45:20|16662.61|16582.61|16661.69|16581.69|16662.69|16582.69|16661.68|16581.68|10
1729356330000|2024-10-19 16:45:30|16661.79|16581.79|16660.27|16580.27|16661.79|16581.79|16660.27|16580.27|10
1729356340000|2024-10-19 16:45:40|16660.14|16580.14|16659.69|16579.69|16660.18|16580.18|16659.62|16579.62|10
1729356350000|2024-10-19 16:45:50|16659.72|16579.72|16660.24|16580.24|16660.46|16580.46|16659.69|16579.69|9
1729356360000|2024-10-19 16:46:00|16660.19|16580.19|16661.49|16581.49|16661.49|16581.49|16660.14|16580.14|10
1729356370000|2024-10-19 16:46:10|16661.28|16581.28|16659.89|16579.89|16661.33|16581.33|16659.89|16579.89|10
1729356380000|2024-10-19 16:46:20|16659.97|16579.97|16660.28|16580.28|16660.3|16580.3|16659.95|16579.95|10
1729356390000|2024-10-19 16:46:30|16660.39|16580.39|16662.57|16582.57|16662.57|16582.57|16660.27|16580.27|9
1729356400000|2024-10-19 16:46:40|16662.8|16582.8|16663.38|16583.38|16663.38|16583.38|16662.8|16582.8|10
1729356410000|2024-10-19 16:46:50|16663.39|16583.39|16663.84|16583.84|16663.84|16583.84|16663.14|16583.14|10
1729356420000|2024-10-19 16:47:00|16663.89|16583.89|16664.28|16584.28|16665.29|16585.29|16663.78|16583.78|8
1729356430000|2024-10-19 16:47:10|16664.14|16584.14|16664.62|16584.62|16664.62|16584.62|16663.95|16583.95|10
1729356440000|2024-10-19 16:47:20|16664.61|16584.61|16665.39|16585.39|16665.39|16585.39|16664.16|16584.16|10
1729356450000|2024-10-19 16:47:30|16665.38|16585.38|16666.66|16586.66|16666.66|16586.66|16665.38|16585.38|10
1729356460000|2024-10-19 16:47:40|16666.86|16586.86|16668.78|16588.78|16668.78|16588.78|16666.75|16586.75|10
1729356470000|2024-10-19 16:47:50|16668.77|16588.77|16669.7|16589.7|16669.7|16589.7|16668.75|16588.75|10
1729356480000|2024-10-19 16:48:00|16669.88|16589.88|16667.48|16587.48|16670.14|16590.14|16667.48|16587.48|10
1729356490000|2024-10-19 16:48:10|16667.37|16587.37|16666.53|16586.53|16667.37|16587.37|16666.5|16586.5|10
1729356500000|2024-10-19 16:48:20|16666.64|16586.64|16670.13|16590.13|16670.13|16590.13|16666.59|16586.59|10
1729356510000|2024-10-19 16:48:30|16670.44|16590.44|16672.09|16592.09|16672.36|16592.36|16670.44|16590.44|10
1729356520000|2024-10-19 16:48:40|16672.02|16592.02|16665.79|16585.79|16672.02|16592.02|16665.79|16585.79|10
1729356530000|2024-10-19 16:48:50|16665.77|16585.77|16665.1|16585.1|16665.77|16585.77|16665.1|16585.1|7
1729356540000|2024-10-19 16:49:00|16665.09|16585.09|16664.35|16584.35|16665.14|16585.14|16664.35|16584.35|10
1729356550000|2024-10-19 16:49:10|16664.32|16584.32|16664.57|16584.57|16664.57|16584.57|16664.04|16584.04|9
1729356560000|2024-10-19 16:49:20|16664.65|16584.65|16664.39|16584.39|16664.65|16584.65|16664.03|16584.03|10
1729356570000|2024-10-19 16:49:30|16664.46|16584.46|16663.78|16583.78|16664.46|16584.46|16663.78|16583.78|9
1729356580000|2024-10-19 16:49:40|16663.82|16583.82|16663.17|16583.17|16663.82|16583.82|16663.17|16583.17|10
1729356590000|2024-10-19 16:49:50|16663.14|16583.14|16664.87|16584.87|16664.91|16584.91|16663.12|16583.12|9
1729356600000|2024-10-19 16:50:00|16664.89|16584.89|16664.84|16584.84|16664.96|16584.96|16664.79|16584.79|10
1729356610000|2024-10-19 16:50:10|16664.5|16584.5|16663.73|16583.73|16664.5|16584.5|16663.73|16583.73|9
1729356620000|2024-10-19 16:50:20|16663.7|16583.7|16662.77|16582.77|16663.7|16583.7|16662.74|16582.74|8
1729356630000|2024-10-19 16:50:30|16662.45|16582.45|16662|16582|16662.64|16582.64|16662|16582|10
1729356640000|2024-10-19 16:50:40|16661.66|16581.66|16660.54|16580.54|16661.91|16581.91|16660.54|16580.54|10
1729356650000|2024-10-19 16:50:50|16660.48|16580.48|16660.84|16580.84|16661.32|16581.32|16660.33|16580.33|10
1729356660000|2024-10-19 16:51:00|16660.93|16580.93|16660.84|16580.84|16661.23|16581.23|16660.84|16580.84|9
1729356670000|2024-10-19 16:51:10|16660.99|16580.99|16658.83|16578.83|16660.99|16580.99|16658.83|16578.83|10
1729356680000|2024-10-19 16:51:20|16658.59|16578.59|16654.2|16574.2|16658.59|16578.59|16654.2|16574.2|10
1729356690000|2024-10-19 16:51:30|16654.26|16574.26|16651.85|16571.85|16654.28|16574.28|16651.85|16571.85|10
1729356700000|2024-10-19 16:51:40|16651.69|16571.69|16650.37|16570.37|16651.69|16571.69|16650.37|16570.37|10
1729356710000|2024-10-19 16:51:50|16650.49|16570.49|16651.01|16571.01|16651.13|16571.13|16650.49|16570.49|10
1729356720000|2024-10-19 16:52:00|16651|16571|16651.54|16571.54|16651.84|16571.84|16650.99|16570.99|10
1729356730000|2024-10-19 16:52:10|16651.48|16571.48|16650.52|16570.52|16651.48|16571.48|16650.52|16570.52|9
1729356740000|2024-10-19 16:52:20|16650.59|16570.59|16650.15|16570.15|16650.59|16570.59|16649.83|16569.83|10
1729356750000|2024-10-19 16:52:30|16650.02|16570.02|16652.18|16572.18|16652.18|16572.18|16649.82|16569.82|10
1729356760000|2024-10-19 16:52:40|16652.26|16572.26|16653.15|16573.15|16653.17|16573.17|16652.26|16572.26|9
1729356770000|2024-10-19 16:52:50|16653.28|16573.28|16653.43|16573.43|16653.46|16573.46|16653.18|16573.18|10
1729356780000|2024-10-19 16:53:00|16653.42|16573.42|16653.16|16573.16|16653.47|16573.47|16653.16|16573.16|10
1729356790000|2024-10-19 16:53:10|16652.9|16572.9|16652.89|16572.89|16653.03|16573.03|16652.8|16572.8|9
1729356800000|2024-10-19 16:53:20|16652.78|16572.78|16651.49|16571.49|16652.78|16572.78|16651.49|16571.49|10
1729356810000|2024-10-19 16:53:30|16651.27|16571.27|16651.04|16571.04|16651.27|16571.27|16651.04|16571.04|9
1729356820000|2024-10-19 16:53:40|16651.02|16571.02|16651.83|16571.83|16651.86|16571.86|16651.02|16571.02|10
1729356830000|2024-10-19 16:53:50|16651.8|16571.8|16651.25|16571.25|16651.8|16571.8|16651.18|16571.18|9
1729356840000|2024-10-19 16:54:00|16651.68|16571.68|16650.56|16570.56|16651.8|16571.8|16650.56|16570.56|9
1729356850000|2024-10-19 16:54:10|16650.54|16570.54|16649.59|16569.59|16650.54|16570.54|16649.59|16569.59|10
1729356860000|2024-10-19 16:54:20|16650.63|16570.63|16652.37|16572.37|16652.54|16572.54|16650.63|16570.63|9
1729356870000|2024-10-19 16:54:30|16652.28|16572.28|16652.64|16572.64|16652.64|16572.64|16652.24|16572.24|10
1729356880000|2024-10-19 16:54:40|16652.57|16572.57|16651.4|16571.4|16652.57|16572.57|16651.4|16571.4|10
1729356890000|2024-10-19 16:54:50|16651.29|16571.29|16650.65|16570.65|16651.29|16571.29|16650.48|16570.48|10
1729356900000|2024-10-19 16:55:00|16650.84|16570.84|16650.88|16570.88|16650.93|16570.93|16650.84|16570.84|9
1729356910000|2024-10-19 16:55:10|16651.03|16571.03|16649.42|16569.42|16651.25|16571.25|16649.12|16569.12|9
1729356920000|2024-10-19 16:55:20|16649.38|16569.38|16649.35|16569.35|16649.91|16569.91|16649.35|16569.35|10
1729356930000|2024-10-19 16:55:30|16649.38|16569.38|16648.53|16568.53|16649.44|16569.44|16648.41|16568.41|9
1729356940000|2024-10-19 16:55:40|16648.72|16568.72|16649.45|16569.45|16649.45|16569.45|16648.72|16568.72|9
1729356950000|2024-10-19 16:55:50|16649.83|16569.83|16649.99|16569.99|16650.02|16570.02|16649.76|16569.76|9
1729356960000|2024-10-19 16:56:00|16649.7|16569.7|16650.72|16570.72|16650.72|16570.72|16649.6|16569.6|10
1729356970000|2024-10-19 16:56:10|16650.66|16570.66|16650.93|16570.93|16650.93|16570.93|16650.31|16570.31|10
1729356980000|2024-10-19 16:56:20|16650.96|16570.96|16650.27|16570.27|16651.19|16571.19|16650.27|16570.27|9
1729356990000|2024-10-19 16:56:30|16649.5|16569.5|16646.62|16566.62|16649.5|16569.5|16646.62|16566.62|9
1729357000000|2024-10-19 16:56:40|16646.51|16566.51|16646.99|16566.99|16647.08|16567.08|16646.51|16566.51|10
1729357010000|2024-10-19 16:56:50|16646.49|16566.49|16641.58|16561.58|16646.53|16566.53|16641.58|16561.58|10
1729357020000|2024-10-19 16:57:00|16641.23|16561.23|16639.43|16559.43|16641.29|16561.29|16639.43|16559.43|10
1729357030000|2024-10-19 16:57:10|16639.16|16559.16|16638.72|16558.72|16639.2|16559.2|16638.39|16558.39|10
1729357040000|2024-10-19 16:57:20|16638.84|16558.84|16639.54|16559.54|16639.54|16559.54|16638.8|16558.8|10
1729357050000|2024-10-19 16:57:30|16639.74|16559.74|16640.79|16560.79|16640.79|16560.79|16639.74|16559.74|10
1729357060000|2024-10-19 16:57:40|16640.83|16560.83|16640.06|16560.06|16640.96|16560.96|16640.06|16560.06|10
1729357070000|2024-10-19 16:57:50|16640|16560|16638.43|16558.43|16640|16560|16638.43|16558.43|10
1729357080000|2024-10-19 16:58:00|16638.39|16558.39|16639.47|16559.47|16639.48|16559.48|16638.36|16558.36|10
1729357090000|2024-10-19 16:58:10|16639.45|16559.45|16639.62|16559.62|16639.81|16559.81|16639.45|16559.45|10
1729357100000|2024-10-19 16:58:20|16639.1|16559.1|16638.48|16558.48|16639.1|16559.1|16638.44|16558.44|10
1729357110000|2024-10-19 16:58:30|16638.54|16558.54|16636.85|16556.85|16638.56|16558.56|16636.75|16556.75|9
1729357120000|2024-10-19 16:58:40|16636.75|16556.75|16636.56|16556.56|16637.23|16557.23|16636.56|16556.56|9
1729357130000|2024-10-19 16:58:50|16636.49|16556.49|16637.37|16557.37|16637.37|16557.37|16636.49|16556.49|10
1729357140000|2024-10-19 16:59:00|16637.68|16557.68|16636.31|16556.31|16637.68|16557.68|16636.31|16556.31|10
1729357150000|2024-10-19 16:59:10|16636.18|16556.18|16636.62|16556.62|16638.14|16558.14|16636.02|16556.02|10
1729357160000|2024-10-19 16:59:20|16635.9|16555.9|16633.25|16553.25|16635.9|16555.9|16633.1|16553.1|10
1729357170000|2024-10-19 16:59:30|16633.26|16553.26|16632.01|16552.01|16633.26|16553.26|16632.01|16552.01|10
1729357180000|2024-10-19 16:59:40|16631.99|16551.99|16631.37|16551.37|16632.02|16552.02|16631.32|16551.32|10
1729357190000|2024-10-19 16:59:50|16631.5|16551.5|16631.1|16551.1|16631.75|16551.75|16631.03|16551.03|10
1729357200000|2024-10-19 17:00:00|16631.05|16551.05|16628.1|16548.1|16631.05|16551.05|16628.1|16548.1|10
1729357210000|2024-10-19 17:00:10|16628.39|16548.39|16627.59|16547.59|16628.75|16548.75|16627.59|16547.59|10
1729357220000|2024-10-19 17:00:20|16627.4|16547.4|16626.9|16546.9|16627.4|16547.4|16626.35|16546.35|10
1729357230000|2024-10-19 17:00:30|16626.55|16546.55|16627.52|16547.52|16627.53|16547.53|16626.48|16546.48|9
1729357240000|2024-10-19 17:00:40|16627.5|16547.5|16629.01|16549.01|16629.01|16549.01|16627.45|16547.45|10
1729357250000|2024-10-19 17:00:50|16628.99|16548.99|16631.41|16551.41|16631.41|16551.41|16628.99|16548.99|9
1729357260000|2024-10-19 17:01:00|16631.54|16551.54|16632.55|16552.55|16632.55|16552.55|16631.5|16551.5|10
1729357270000|2024-10-19 17:01:10|16632.52|16552.52|16631.72|16551.72|16632.97|16552.97|16631.72|16551.72|10
1729357280000|2024-10-19 17:01:20|16631.49|16551.49|16631.71|16551.71|16632.13|16552.13|16631.49|16551.49|10
1729357290000|2024-10-19 17:01:30|16631.74|16551.74|16630.91|16550.91|16631.94|16551.94|16630.91|16550.91|9
1729357300000|2024-10-19 17:01:40|16630.9|16550.9|16631.98|16551.98|16631.98|16551.98|16630.9|16550.9|10
1729357310000|2024-10-19 17:01:50|16631.75|16551.75|16632.01|16552.01|16632.34|16552.34|16631.36|16551.36|9
1729357320000|2024-10-19 17:02:00|16631.72|16551.72|16631.64|16551.64|16631.77|16551.77|16631.24|16551.24|10
1729357330000|2024-10-19 17:02:10|16631.57|16551.57|16630.72|16550.72|16631.57|16551.57|16630.71|16550.71|10
1729357340000|2024-10-19 17:02:20|16630.69|16550.69|16630.13|16550.13|16630.97|16550.97|16630.13|16550.13|10
1729357350000|2024-10-19 17:02:30|16629.96|16549.96|16629.98|16549.98|16629.99|16549.99|16629.08|16549.08|8
1729357360000|2024-10-19 17:02:40|16629.88|16549.88|16629.49|16549.49|16629.88|16549.88|16629.4|16549.4|8
1729357370000|2024-10-19 17:02:50|16629.24|16549.24|16631.53|16551.53|16631.53|16551.53|16629.24|16549.24|10
1729357380000|2024-10-19 17:03:00|16631.81|16551.81|16633.18|16553.18|16633.18|16553.18|16631.64|16551.64|10
1729357390000|2024-10-19 17:03:10|16633.48|16553.48|16634.4|16554.4|16634.4|16554.4|16633.48|16553.48|10
1729357400000|2024-10-19 17:03:20|16634.63|16554.63|16636.04|16556.04|16636.72|16556.72|16634.63|16554.63|10
1729357410000|2024-10-19 17:03:30|16636.02|16556.02|16638.58|16558.58|16638.58|16558.58|16636.02|16556.02|10
1729357420000|2024-10-19 17:03:40|16638.63|16558.63|16639.12|16559.12|16639.18|16559.18|16638.6|16558.6|10
1729357430000|2024-10-19 17:03:50|16639.36|16559.36|16639.01|16559.01|16639.36|16559.36|16638.69|16558.69|9
1729357440000|2024-10-19 17:04:00|16638.98|16558.98|16639.61|16559.61|16639.61|16559.61|16638.77|16558.77|10
1729357450000|2024-10-19 17:04:10|16639.66|16559.66|16638.9|16558.9|16640.73|16560.73|16638.9|16558.9|9
1729357460000|2024-10-19 17:04:20|16638.93|16558.93|16640.51|16560.51|16640.51|16560.51|16638.93|16558.93|10
1729357470000|2024-10-19 17:04:30|16640.87|16560.87|16643.63|16563.63|16643.63|16563.63|16640.87|16560.87|10
1729357480000|2024-10-19 17:04:40|16643.68|16563.68|16644.3|16564.3|16644.32|16564.32|16643.68|16563.68|10
1729357490000|2024-10-19 17:04:50|16644.56|16564.56|16645.24|16565.24|16645.24|16565.24|16644.15|16564.15|10
1729357500000|2024-10-19 17:05:00|16645.38|16565.38|16646.85|16566.85|16646.87|16566.87|16645.38|16565.38|10
1729357510000|2024-10-19 17:05:10|16646.76|16566.76|16645.09|16565.09|16646.76|16566.76|16645.09|16565.09|10
1729357520000|2024-10-19 17:05:20|16646.35|16566.35|16646.33|16566.33|16646.67|16566.67|16646.23|16566.23|10
1729357530000|2024-10-19 17:05:30|16646.31|16566.31|16645.09|16565.09|16646.31|16566.31|16645.03|16565.03|10
1729357540000|2024-10-19 17:05:40|16644.9|16564.9|16643.87|16563.87|16644.91|16564.91|16643.87|16563.87|10
1729357550000|2024-10-19 17:05:50|16643.88|16563.88|16644.18|16564.18|16644.34|16564.34|16643.72|16563.72|10
1729357560000|2024-10-19 17:06:00|16644.82|16564.82|16645.2|16565.2|16645.32|16565.32|16644.82|16564.82|10
1729357570000|2024-10-19 17:06:10|16645.25|16565.25|16646|16566|16646|16566|16645.21|16565.21|9
1729357580000|2024-10-19 17:06:20|16646.22|16566.22|16647.11|16567.11|16647.11|16567.11|16646.22|16566.22|10
1729357590000|2024-10-19 17:06:30|16647.23|16567.23|16645.62|16565.62|16647.23|16567.23|16645.18|16565.18|9
1729357600000|2024-10-19 17:06:40|16645.68|16565.68|16645.68|16565.68|16645.74|16565.74|16645.64|16565.64|10
1729357610000|2024-10-19 17:06:50|16645.69|16565.69|16646.05|16566.05|16646.13|16566.13|16645.59|16565.59|10
1729357620000|2024-10-19 17:07:00|16646.01|16566.01|16645.1|16565.1|16646.1|16566.1|16645.1|16565.1|10
1729357630000|2024-10-19 17:07:10|16645.17|16565.17|16646.39|16566.39|16646.39|16566.39|16645.14|16565.14|10
1729357640000|2024-10-19 17:07:20|16646.56|16566.56|16646.86|16566.86|16646.87|16566.87|16646.56|16566.56|10
1729357650000|2024-10-19 17:07:30|16647.09|16567.09|16646.91|16566.91|16647.12|16567.12|16646.68|16566.68|9
1729357660000|2024-10-19 17:07:40|16646.86|16566.86|16646.9|16566.9|16647.56|16567.56|16646.84|16566.84|10
1729357670000|2024-10-19 17:07:50|16646.8|16566.8|16647.38|16567.38|16647.38|16567.38|16646.68|16566.68|10
1729357680000|2024-10-19 17:08:00|16646.42|16566.42|16645.27|16565.27|16646.49|16566.49|16645.27|16565.27|10
1729357690000|2024-10-19 17:08:10|16644.94|16564.94|16645.34|16565.34|16646.03|16566.03|16644.94|16564.94|10
1729357700000|2024-10-19 17:08:20|16645.02|16565.02|16644.35|16564.35|16645.04|16565.04|16644.31|16564.31|9
1729357710000|2024-10-19 17:08:30|16644.51|16564.51|16646.19|16566.19|16646.19|16566.19|16644.24|16564.24|10
1729357720000|2024-10-19 17:08:40|16646.08|16566.08|16645.75|16565.75|16646.08|16566.08|16645.63|16565.63|10
1729357730000|2024-10-19 17:08:50|16645.9|16565.9|16645.77|16565.77|16646.01|16566.01|16645.77|16565.77|9
1729357740000|2024-10-19 17:09:00|16645.95|16565.95|16646.29|16566.29|16646.29|16566.29|16645.85|16565.85|9
1729357750000|2024-10-19 17:09:10|16646.31|16566.31|16648.17|16568.17|16648.24|16568.24|16646.17|16566.17|10
1729357760000|2024-10-19 17:09:20|16648.49|16568.49|16648.33|16568.33|16648.77|16568.77|16648.27|16568.27|10
1729357770000|2024-10-19 17:09:30|16648.44|16568.44|16648.57|16568.57|16648.65|16568.65|16648.26|16568.26|9
1729357780000|2024-10-19 17:09:40|16648.51|16568.51|16649.03|16569.03|16649.08|16569.08|16648.51|16568.51|9
1729357790000|2024-10-19 17:09:50|16648.88|16568.88|16648.85|16568.85|16649.03|16569.03|16648.85|16568.85|9
1729357800000|2024-10-19 17:10:00|16648.45|16568.45|16648.78|16568.78|16648.79|16568.79|16648.26|16568.26|9
1729357810000|2024-10-19 17:10:10|16648.57|16568.57|16647.22|16567.22|16648.57|16568.57|16647.18|16567.18|10
1729357820000|2024-10-19 17:10:20|16648.37|16568.37|16648.36|16568.36|16648.87|16568.87|16648.36|16568.36|10
1729357830000|2024-10-19 17:10:30|16648.34|16568.34|16648.82|16568.82|16649.05|16569.05|16648.21|16568.21|8
1729357840000|2024-10-19 17:10:40|16647.66|16567.66|16644.91|16564.91|16647.66|16567.66|16644.91|16564.91|10
1729357850000|2024-10-19 17:10:50|16644.78|16564.78|16644.75|16564.75|16644.78|16564.78|16644.52|16564.52|10
1729357860000|2024-10-19 17:11:00|16644.68|16564.68|16643.26|16563.26|16644.68|16564.68|16643.21|16563.21|10
1729357870000|2024-10-19 17:11:10|16643.23|16563.23|16642.71|16562.71|16643.34|16563.34|16641.9|16561.9|10
1729357880000|2024-10-19 17:11:20|16641.74|16561.74|16640.56|16560.56|16641.74|16561.74|16639.8|16559.8|10
1729357890000|2024-10-19 17:11:30|16640.63|16560.63|16640.48|16560.48|16640.87|16560.87|16640.36|16560.36|10
1729357900000|2024-10-19 17:11:40|16640.5|16560.5|16639.7|16559.7|16640.5|16560.5|16639.7|16559.7|10
1729357910000|2024-10-19 17:11:50|16639.55|16559.55|16638.2|16558.2|16639.62|16559.62|16638.17|16558.17|10
1729357920000|2024-10-19 17:12:00|16638.19|16558.19|16637.11|16557.11|16638.19|16558.19|16637.03|16557.03|10
1729357930000|2024-10-19 17:12:10|16637.1|16557.1|16638.14|16558.14|16638.14|16558.14|16637.03|16557.03|10
1729357940000|2024-10-19 17:12:20|16638.56|16558.56|16639.74|16559.74|16639.74|16559.74|16638.56|16558.56|8
1729357950000|2024-10-19 17:12:30|16640.01|16560.01|16642.64|16562.64|16642.64|16562.64|16640.01|16560.01|10
1729357960000|2024-10-19 17:12:40|16643.09|16563.09|16643.96|16563.96|16643.96|16563.96|16643.09|16563.09|10
1729357970000|2024-10-19 17:12:50|16644.02|16564.02|16644.64|16564.64|16644.64|16564.64|16643.89|16563.89|10
1729357980000|2024-10-19 17:13:00|16644.65|16564.65|16644.93|16564.93|16644.93|16564.93|16644.54|16564.54|9
1729357990000|2024-10-19 17:13:10|16644.96|16564.96|16642.26|16562.26|16645.09|16565.09|16642.26|16562.26|9
1729358000000|2024-10-19 17:13:20|16641.06|16561.06|16638.06|16558.06|16641.06|16561.06|16638.06|16558.06|9
1729358010000|2024-10-19 17:13:30|16637.87|16557.87|16637.84|16557.84|16637.87|16557.87|16637.43|16557.43|10
1729358020000|2024-10-19 17:13:40|16637.73|16557.73|16637.64|16557.64|16637.73|16557.73|16637.49|16557.49|10
1729358030000|2024-10-19 17:13:50|16637.62|16557.62|16637.15|16557.15|16637.65|16557.65|16635.15|16555.15|10
1729358040000|2024-10-19 17:14:00|16637.35|16557.35|16638.22|16558.22|16638.22|16558.22|16637.33|16557.33|10
1729358050000|2024-10-19 17:14:10|16638|16558|16637.85|16557.85|16638.06|16558.06|16637.85|16557.85|9
1729358060000|2024-10-19 17:14:20|16637.76|16557.76|16637.83|16557.83|16637.83|16557.83|16637.7|16557.7|9
1729358070000|2024-10-19 17:14:30|16637.89|16557.89|16638.02|16558.02|16638.08|16558.08|16637.89|16557.89|9
1729358080000|2024-10-19 17:14:40|16637.93|16557.93|16638.11|16558.11|16638.11|16558.11|16637.88|16557.88|8
1729358090000|2024-10-19 17:14:50|16638.14|16558.14|16638.32|16558.32|16638.37|16558.37|16638.14|16558.14|10
1729358100000|2024-10-19 17:15:00|16638.09|16558.09|16636.71|16556.71|16638.09|16558.09|16636.71|16556.71|10
1729358110000|2024-10-19 17:15:10|16636.69|16556.69|16636.93|16556.93|16636.96|16556.96|16636.68|16556.68|8
1729358120000|2024-10-19 17:15:20|16636.49|16556.49|16636.06|16556.06|16636.49|16556.49|16636.06|16556.06|10
1729358130000|2024-10-19 17:15:30|16636.2|16556.2|16635.99|16555.99|16636.2|16556.2|16635.96|16555.96|8
1729358140000|2024-10-19 17:15:40|16636.12|16556.12|16636.15|16556.15|16636.15|16556.15|16635.63|16555.63|10
1729358150000|2024-10-19 17:15:50|16636.21|16556.21|16634.85|16554.85|16636.23|16556.23|16634.44|16554.44|10
1729358160000|2024-10-19 17:16:00|16634.99|16554.99|16635.52|16555.52|16635.52|16555.52|16634.81|16554.81|10
1729358170000|2024-10-19 17:16:10|16636.07|16556.07|16637.11|16557.11|16637.22|16557.22|16636.07|16556.07|10
1729358180000|2024-10-19 17:16:20|16638.19|16558.19|16642.41|16562.41|16642.41|16562.41|16638.19|16558.19|10
1729358190000|2024-10-19 17:16:30|16642.87|16562.87|16646.07|16566.07|16646.64|16566.64|16642.82|16562.82|10
1729358200000|2024-10-19 17:16:40|16646.02|16566.02|16646.38|16566.38|16646.38|16566.38|16646.02|16566.02|8
1729358210000|2024-10-19 17:16:50|16646.33|16566.33|16646.2|16566.2|16646.33|16566.33|16646.11|16566.11|7
1729358220000|2024-10-19 17:17:00|16646.13|16566.13|16646.91|16566.91|16647.06|16567.06|16646.13|16566.13|9
1729358230000|2024-10-19 17:17:10|16647.07|16567.07|16646.99|16566.99|16647.17|16567.17|16646.88|16566.88|8
1729358240000|2024-10-19 17:17:20|16646.97|16566.97|16648.63|16568.63|16648.63|16568.63|16646.95|16566.95|8
1729358250000|2024-10-19 17:17:30|16648.36|16568.36|16648.96|16568.96|16648.98|16568.98|16648.3|16568.3|9
1729358260000|2024-10-19 17:17:40|16649.09|16569.09|16649.61|16569.61|16649.61|16569.61|16649|16569|8
1729358270000|2024-10-19 17:17:50|16649.67|16569.67|16649.52|16569.52|16649.9|16569.9|16649.49|16569.49|10
1729358280000|2024-10-19 17:18:00|16649.45|16569.45|16649.83|16569.83|16649.95|16569.95|16649.45|16569.45|9
1729358290000|2024-10-19 17:18:10|16649.89|16569.89|16649.46|16569.46|16650.11|16570.11|16649.44|16569.44|10
1729358300000|2024-10-19 17:18:20|16649.43|16569.43|16649.97|16569.97|16650.03|16570.03|16649.43|16569.43|10
1729358310000|2024-10-19 17:18:30|16649.98|16569.98|16649.75|16569.75|16650|16570|16649.68|16569.68|9
1729358320000|2024-10-19 17:18:40|16649.77|16569.77|16649.76|16569.76|16649.82|16569.82|16649.71|16569.71|9
1729358330000|2024-10-19 17:18:50|16649.86|16569.86|16649.75|16569.75|16649.86|16569.86|16649.31|16569.31|9
1729358340000|2024-10-19 17:19:00|16649.63|16569.63|16650.46|16570.46|16650.46|16570.46|16649.63|16569.63|10
1729358350000|2024-10-19 17:19:10|16650.6|16570.6|16650.17|16570.17|16650.63|16570.63|16650.17|16570.17|8
1729358360000|2024-10-19 17:19:20|16650.16|16570.16|16649.82|16569.82|16650.16|16570.16|16649.75|16569.75|10
1729358370000|2024-10-19 17:19:30|16649.78|16569.78|16647.82|16567.82|16649.78|16569.78|16647.82|16567.82|10
1729358380000|2024-10-19 17:19:40|16647.18|16567.18|16645.86|16565.86|16647.18|16567.18|16645.86|16565.86|10
1729358390000|2024-10-19 17:19:50|16645.91|16565.91|16645.92|16565.92|16646.05|16566.05|16645.47|16565.47|10
1729358400000|2024-10-19 17:20:00|16645.89|16565.89|16645.54|16565.54|16645.89|16565.89|16645.39|16565.39|10
1729358410000|2024-10-19 17:20:10|16645.53|16565.53|16646.39|16566.39|16646.39|16566.39|16645.53|16565.53|10
1729358420000|2024-10-19 17:20:20|16646.37|16566.37|16646.53|16566.53|16646.53|16566.53|16646.29|16566.29|10
1729358430000|2024-10-19 17:20:30|16646.15|16566.15|16648.92|16568.92|16649.05|16569.05|16646.04|16566.04|10
1729358440000|2024-10-19 17:20:40|16648.93|16568.93|16649.27|16569.27|16649.34|16569.34|16648.55|16568.55|9
1729358450000|2024-10-19 17:20:50|16649.13|16569.13|16646.83|16566.83|16649.34|16569.34|16646.83|16566.83|10
1729358460000|2024-10-19 17:21:00|16646.42|16566.42|16646.54|16566.54|16646.54|16566.54|16646.06|16566.06|10
1729358470000|2024-10-19 17:21:10|16646.45|16566.45|16646.75|16566.75|16646.9|16566.9|16646.42|16566.42|10
1729358480000|2024-10-19 17:21:20|16646.79|16566.79|16647.02|16567.02|16647.23|16567.23|16646.59|16566.59|9
1729358490000|2024-10-19 17:21:30|16647.06|16567.06|16647.7|16567.7|16648.17|16568.17|16647.06|16567.06|10
1729358500000|2024-10-19 17:21:40|16647.68|16567.68|16647.07|16567.07|16647.8|16567.8|16647.07|16567.07|10
1729358510000|2024-10-19 17:21:50|16647.18|16567.18|16648.93|16568.93|16648.93|16568.93|16646.72|16566.72|10
1729358520000|2024-10-19 17:22:00|16649.07|16569.07|16649.24|16569.24|16649.44|16569.44|16649.07|16569.07|10
1729358530000|2024-10-19 17:22:10|16649.2|16569.2|16649.71|16569.71|16649.71|16569.71|16649.2|16569.2|10
1729358540000|2024-10-19 17:22:20|16649.78|16569.78|16649.24|16569.24|16649.78|16569.78|16649.24|16569.24|9
1729358550000|2024-10-19 17:22:30|16648.7|16568.7|16647.87|16567.87|16648.7|16568.7|16647.86|16567.86|10
1729358560000|2024-10-19 17:22:40|16648.04|16568.04|16646.89|16566.89|16648.31|16568.31|16646.89|16566.89|7
1729358570000|2024-10-19 17:22:50|16646.87|16566.87|16646.91|16566.91|16646.99|16566.99|16646.8|16566.8|9
1729358580000|2024-10-19 17:23:00|16646.75|16566.75|16646.66|16566.66|16646.92|16566.92|16646.66|16566.66|8
1729358590000|2024-10-19 17:23:10|16646.69|16566.69|16646.77|16566.77|16646.77|16566.77|16646.38|16566.38|10
1729358600000|2024-10-19 17:23:20|16646.8|16566.8|16646.32|16566.32|16646.8|16566.8|16646.26|16566.26|9
1729358610000|2024-10-19 17:23:30|16646.33|16566.33|16646.63|16566.63|16646.71|16566.71|16646.33|16566.33|9
1729358620000|2024-10-19 17:23:40|16646.65|16566.65|16646.61|16566.61|16647|16567|16646.61|16566.61|10
1729358630000|2024-10-19 17:23:50|16646.6|16566.6|16646.93|16566.93|16647.28|16567.28|16646.54|16566.54|9
1729358640000|2024-10-19 17:24:00|16647.05|16567.05|16644.56|16564.56|16647.05|16567.05|16644.56|16564.56|10
1729358650000|2024-10-19 17:24:10|16644.5|16564.5|16644.14|16564.14|16644.51|16564.51|16644.14|16564.14|9
1729358660000|2024-10-19 17:24:20|16643.81|16563.81|16641.4|16561.4|16643.81|16563.81|16641.4|16561.4|10
1729358670000|2024-10-19 17:24:30|16641.38|16561.38|16638.47|16558.47|16641.44|16561.44|16638.09|16558.09|9
1729358680000|2024-10-19 17:24:40|16638.48|16558.48|16638.51|16558.51|16638.52|16558.52|16638.36|16558.36|9
1729358690000|2024-10-19 17:24:50|16638.47|16558.47|16637.39|16557.39|16638.48|16558.48|16637.39|16557.39|10
1729358700000|2024-10-19 17:25:00|16637.22|16557.22|16636.49|16556.49|16637.22|16557.22|16636.32|16556.32|10
1729358710000|2024-10-19 17:25:10|16636.46|16556.46|16635.29|16555.29|16636.46|16556.46|16635.29|16555.29|10
1729358720000|2024-10-19 17:25:20|16635.15|16555.15|16635.03|16555.03|16635.15|16555.15|16634.86|16554.86|9
1729358730000|2024-10-19 17:25:30|16634.9|16554.9|16633.52|16553.52|16634.9|16554.9|16633.52|16553.52|10
1729358740000|2024-10-19 17:25:40|16633.53|16553.53|16631.72|16551.72|16633.66|16553.66|16631.72|16551.72|9
1729358750000|2024-10-19 17:25:50|16631.71|16551.71|16631.76|16551.76|16631.92|16551.92|16631.06|16551.06|9
1729358760000|2024-10-19 17:26:00|16632.2|16552.2|16632.9|16552.9|16632.9|16552.9|16632.2|16552.2|10
1729358770000|2024-10-19 17:26:10|16633.01|16553.01|16635.66|16555.66|16635.66|16555.66|16633.01|16553.01|10
1729358780000|2024-10-19 17:26:20|16635.7|16555.7|16636.85|16556.85|16636.85|16556.85|16635.7|16555.7|8
1729358790000|2024-10-19 17:26:30|16636.7|16556.7|16637.41|16557.41|16637.41|16557.41|16636.7|16556.7|9
1729358800000|2024-10-19 17:26:40|16637.39|16557.39|16637.5|16557.5|16637.5|16557.5|16637.37|16557.37|10
1729358810000|2024-10-19 17:26:50|16637.48|16557.48|16637.67|16557.67|16637.86|16557.86|16637.48|16557.48|10
1729358820000|2024-10-19 17:27:00|16637.74|16557.74|16638.51|16558.51|16638.62|16558.62|16637.74|16557.74|10
1729358830000|2024-10-19 17:27:10|16638.57|16558.57|16636.74|16556.74|16638.63|16558.63|16636.74|16556.74|9
1729358840000|2024-10-19 17:27:20|16637.04|16557.04|16637.86|16557.86|16637.86|16557.86|16637.04|16557.04|9
1729358850000|2024-10-19 17:27:30|16637.78|16557.78|16637.9|16557.9|16637.94|16557.94|16637.52|16557.52|9
1729358860000|2024-10-19 17:27:40|16637.94|16557.94|16637.47|16557.47|16637.96|16557.96|16637.24|16557.24|9
1729358870000|2024-10-19 17:27:50|16637.64|16557.64|16638.27|16558.27|16638.3|16558.3|16637.64|16557.64|9
1729358880000|2024-10-19 17:28:00|16638.31|16558.31|16638.66|16558.66|16638.73|16558.73|16638.19|16558.19|9
1729358890000|2024-10-19 17:28:10|16638.62|16558.62|16639.45|16559.45|16639.45|16559.45|16638.49|16558.49|9
1729358900000|2024-10-19 17:28:20|16639.57|16559.57|16639.4|16559.4|16639.58|16559.58|16639.3|16559.3|9
1729358910000|2024-10-19 17:28:30|16639.63|16559.63|16639.73|16559.73|16639.82|16559.82|16639.34|16559.34|10
1729358920000|2024-10-19 17:28:40|16639.76|16559.76|16640.2|16560.2|16640.2|16560.2|16639.76|16559.76|9
1729358930000|2024-10-19 17:28:50|16640.21|16560.21|16640.02|16560.02|16640.21|16560.21|16640|16560|9
1729358940000|2024-10-19 17:29:00|16640.07|16560.07|16640.51|16560.51|16640.64|16560.64|16640.07|16560.07|9
1729358950000|2024-10-19 17:29:10|16640.35|16560.35|16640.21|16560.21|16640.35|16560.35|16640.19|16560.19|8
1729358960000|2024-10-19 17:29:20|16640.12|16560.12|16639.93|16559.93|16640.19|16560.19|16639.9|16559.9|8
1729358970000|2024-10-19 17:29:30|16639.95|16559.95|16640.15|16560.15|16640.24|16560.24|16639.95|16559.95|6
1729358980000|2024-10-19 17:29:40|16640.18|16560.18|16641.15|16561.15|16641.15|16561.15|16640.15|16560.15|10
1729358990000|2024-10-19 17:29:50|16641.31|16561.31|16641.33|16561.33|16641.33|16561.33|16641.23|16561.23|8
1729359000000|2024-10-19 17:30:00|16642.03|16562.03|16643.22|16563.22|16643.29|16563.29|16642.03|16562.03|10
1729359010000|2024-10-19 17:30:10|16643.23|16563.23|16643.51|16563.51|16643.51|16563.51|16643.15|16563.15|7
1729359020000|2024-10-19 17:30:20|16643.49|16563.49|16644.13|16564.13|16644.15|16564.15|16643.49|16563.49|9
1729359030000|2024-10-19 17:30:30|16644.02|16564.02|16643.84|16563.84|16644.11|16564.11|16643.84|16563.84|9
1729359040000|2024-10-19 17:30:40|16643.97|16563.97|16643.94|16563.94|16644.12|16564.12|16643.94|16563.94|7
1729359050000|2024-10-19 17:30:50|16643.95|16563.95|16645.29|16565.29|16645.29|16565.29|16643.71|16563.71|8
1729359060000|2024-10-19 17:31:00|16645.91|16565.91|16646.54|16566.54|16646.54|16566.54|16645.91|16565.91|10
1729359070000|2024-10-19 17:31:10|16646.55|16566.55|16649.21|16569.21|16649.21|16569.21|16646.55|16566.55|10
1729359080000|2024-10-19 17:31:20|16649.31|16569.31|16648.95|16568.95|16649.31|16569.31|16648.61|16568.61|9
1729359090000|2024-10-19 17:31:30|16648.96|16568.96|16648.63|16568.63|16649.01|16569.01|16648.63|16568.63|9
1729359100000|2024-10-19 17:31:40|16648.58|16568.58|16649.19|16569.19|16649.19|16569.19|16648.58|16568.58|8
1729359110000|2024-10-19 17:31:50|16649.28|16569.28|16648.84|16568.84|16649.28|16569.28|16648.84|16568.84|10
1729359120000|2024-10-19 17:32:00|16649.19|16569.19|16649.79|16569.79|16649.79|16569.79|16649.19|16569.19|7
1729359130000|2024-10-19 17:32:10|16649.87|16569.87|16650.74|16570.74|16650.74|16570.74|16649.87|16569.87|9
1729359140000|2024-10-19 17:32:20|16650.78|16570.78|16651.19|16571.19|16651.24|16571.24|16650.78|16570.78|10
1729359150000|2024-10-19 17:32:30|16651.17|16571.17|16651|16571|16651.58|16571.58|16651|16571|9
1729359160000|2024-10-19 17:32:40|16650.82|16570.82|16649.1|16569.1|16650.82|16570.82|16649.1|16569.1|9
1729359170000|2024-10-19 17:32:50|16649.2|16569.2|16649.28|16569.28|16649.38|16569.38|16649.07|16569.07|10
1729359180000|2024-10-19 17:33:00|16649.3|16569.3|16649.5|16569.5|16649.55|16569.55|16649.07|16569.07|10
1729359190000|2024-10-19 17:33:10|16649.34|16569.34|16650.42|16570.42|16650.72|16570.72|16649.34|16569.34|10
1729359200000|2024-10-19 17:33:20|16650.17|16570.17|16649.4|16569.4|16650.17|16570.17|16649.17|16569.17|9
1729359210000|2024-10-19 17:33:30|16649.38|16569.38|16649.35|16569.35|16649.4|16569.4|16649.19|16569.19|10
1729359220000|2024-10-19 17:33:40|16649.43|16569.43|16649.83|16569.83|16649.83|16569.83|16649.41|16569.41|9
1729359230000|2024-10-19 17:33:50|16649.92|16569.92|16649.56|16569.56|16649.92|16569.92|16649.56|16569.56|9
1729359240000|2024-10-19 17:34:00|16649.55|16569.55|16648.93|16568.93|16649.55|16569.55|16648.93|16568.93|8
1729359250000|2024-10-19 17:34:10|16648.96|16568.96|16647.64|16567.64|16648.97|16568.97|16647.64|16567.64|10
1729359260000|2024-10-19 17:34:20|16647.73|16567.73|16647.06|16567.06|16647.86|16567.86|16647.04|16567.04|9
1729359270000|2024-10-19 17:34:30|16646.64|16566.64|16646.87|16566.87|16646.87|16566.87|16646.53|16566.53|10
1729359280000|2024-10-19 17:34:40|16646.38|16566.38|16646.67|16566.67|16646.67|16566.67|16646.23|16566.23|9
1729359290000|2024-10-19 17:34:50|16646.81|16566.81|16646.91|16566.91|16647.13|16567.13|16646.79|16566.79|9
1729359300000|2024-10-19 17:35:00|16646.8|16566.8|16646.61|16566.61|16647.15|16567.15|16646.61|16566.61|10
1729359310000|2024-10-19 17:35:10|16646.59|16566.59|16645.11|16565.11|16646.59|16566.59|16645.11|16565.11|9
1729359320000|2024-10-19 17:35:20|16644.48|16564.48|16643.3|16563.3|16644.48|16564.48|16643.3|16563.3|10
1729359330000|2024-10-19 17:35:30|16643.34|16563.34|16642.4|16562.4|16643.34|16563.34|16641.67|16561.67|10
1729359340000|2024-10-19 17:35:40|16642.45|16562.45|16642.41|16562.41|16642.47|16562.47|16642.17|16562.17|9
1729359350000|2024-10-19 17:35:50|16642.11|16562.11|16642.19|16562.19|16642.26|16562.26|16641.86|16561.86|9
1729359360000|2024-10-19 17:36:00|16642.18|16562.18|16642.9|16562.9|16642.9|16562.9|16642.18|16562.18|8
1729359370000|2024-10-19 17:36:10|16642.8|16562.8|16642.84|16562.84|16642.84|16562.84|16642.43|16562.43|10
1729359380000|2024-10-19 17:36:20|16642.93|16562.93|16643.22|16563.22|16643.22|16563.22|16642.82|16562.82|9
1729359390000|2024-10-19 17:36:30|16643.58|16563.58|16643.82|16563.82|16643.86|16563.86|16643.37|16563.37|9
1729359400000|2024-10-19 17:36:40|16643.51|16563.51|16642.07|16562.07|16643.51|16563.51|16642.07|16562.07|10
1729359410000|2024-10-19 17:36:50|16641.72|16561.72|16641.9|16561.9|16641.9|16561.9|16641.47|16561.47|10
1729359420000|2024-10-19 17:37:00|16641.83|16561.83|16642.25|16562.25|16642.25|16562.25|16641.79|16561.79|10
1729359430000|2024-10-19 17:37:10|16642.27|16562.27|16642.5|16562.5|16642.77|16562.77|16642.27|16562.27|10
1729359440000|2024-10-19 17:37:20|16642.53|16562.53|16642.4|16562.4|16642.54|16562.54|16642.3|16562.3|8
1729359450000|2024-10-19 17:37:30|16642.37|16562.37|16639.36|16559.36|16642.41|16562.41|16639.36|16559.36|9
1729359460000|2024-10-19 17:37:40|16639.37|16559.37|16638.88|16558.88|16639.37|16559.37|16638.88|16558.88|10
1729359470000|2024-10-19 17:37:50|16638.97|16558.97|16638.29|16558.29|16638.97|16558.97|16638.29|16558.29|9
1729359480000|2024-10-19 17:38:00|16638.15|16558.15|16638.16|16558.16|16638.41|16558.41|16638.08|16558.08|10
1729359490000|2024-10-19 17:38:10|16638.06|16558.06|16637.32|16557.32|16638.06|16558.06|16635.24|16555.24|10
1729359500000|2024-10-19 17:38:20|16637.34|16557.34|16637.31|16557.31|16637.43|16557.43|16637.14|16557.14|8
1729359510000|2024-10-19 17:38:30|16637.36|16557.36|16637.48|16557.48|16637.62|16557.62|16637.36|16557.36|8
1729359520000|2024-10-19 17:38:40|16637.5|16557.5|16636.08|16556.08|16637.54|16557.54|16636.08|16556.08|7
1729359530000|2024-10-19 17:38:50|16636.17|16556.17|16636.2|16556.2|16636.44|16556.44|16636.17|16556.17|9
1729359540000|2024-10-19 17:39:00|16636.14|16556.14|16636.17|16556.17|16636.27|16556.27|16636.09|16556.09|9
1729359550000|2024-10-19 17:39:10|16636.18|16556.18|16637.71|16557.71|16637.71|16557.71|16636.18|16556.18|10
1729359560000|2024-10-19 17:39:20|16637.8|16557.8|16637.12|16557.12|16637.85|16557.85|16637.12|16557.12|9
1729359570000|2024-10-19 17:39:30|16637.11|16557.11|16637.47|16557.47|16637.54|16557.54|16637.01|16557.01|9
1729359580000|2024-10-19 17:39:40|16637.46|16557.46|16637.35|16557.35|16637.54|16557.54|16637.28|16557.28|9
1729359590000|2024-10-19 17:39:50|16637.23|16557.23|16635.66|16555.66|16637.23|16557.23|16635.56|16555.56|10
1729359600000|2024-10-19 17:40:00|16636.44|16556.44|16637.74|16557.74|16637.74|16557.74|16636.44|16556.44|10
1729359610000|2024-10-19 17:40:10|16637.8|16557.8|16637.64|16557.64|16638.38|16558.38|16637.61|16557.61|10
1729359620000|2024-10-19 17:40:20|16638.04|16558.04|16638.63|16558.63|16638.63|16558.63|16638.04|16558.04|8
1729359630000|2024-10-19 17:40:30|16638.84|16558.84|16637.3|16557.3|16638.84|16558.84|16637.3|16557.3|10
1729359640000|2024-10-19 17:40:40|16636.27|16556.27|16639.58|16559.58|16640.11|16560.11|16635.94|16555.94|10
1729359650000|2024-10-19 17:40:50|16639.68|16559.68|16638.72|16558.72|16639.68|16559.68|16638.67|16558.67|10
1729359660000|2024-10-19 17:41:00|16638.73|16558.73|16638.42|16558.42|16638.73|16558.73|16637.98|16557.98|9
1729359670000|2024-10-19 17:41:10|16638.46|16558.46|16638.66|16558.66|16638.82|16558.82|16638.46|16558.46|10
1729359680000|2024-10-19 17:41:20|16638.38|16558.38|16637.6|16557.6|16638.38|16558.38|16637.6|16557.6|8
1729359690000|2024-10-19 17:41:30|16637.49|16557.49|16637.48|16557.48|16637.6|16557.6|16637.38|16557.38|10
1729359700000|2024-10-19 17:41:40|16637.76|16557.76|16637.55|16557.55|16637.81|16557.81|16637.17|16557.17|10
1729359710000|2024-10-19 17:41:50|16637.34|16557.34|16637.67|16557.67|16637.67|16557.67|16636.89|16556.89|10
1729359720000|2024-10-19 17:42:00|16637.7|16557.7|16636.28|16556.28|16638.66|16558.66|16636.28|16556.28|10
1729359730000|2024-10-19 17:42:10|16636.05|16556.05|16634.3|16554.3|16636.05|16556.05|16634.3|16554.3|10
1729359740000|2024-10-19 17:42:20|16634.26|16554.26|16634.66|16554.66|16634.66|16554.66|16633.53|16553.53|10
1729359750000|2024-10-19 17:42:30|16634.73|16554.73|16635.77|16555.77|16635.86|16555.86|16634.35|16554.35|10
1729359760000|2024-10-19 17:42:40|16635.75|16555.75|16635.64|16555.64|16635.83|16555.83|16635.38|16555.38|10
1729359770000|2024-10-19 17:42:50|16635.68|16555.68|16634.81|16554.81|16635.68|16555.68|16634.76|16554.76|10
1729359780000|2024-10-19 17:43:00|16634.78|16554.78|16633.78|16553.78|16634.78|16554.78|16633.78|16553.78|10
1729359790000|2024-10-19 17:43:10|16633.69|16553.69|16632.68|16552.68|16633.69|16553.69|16632.68|16552.68|9
1729359800000|2024-10-19 17:43:20|16632.54|16552.54|16632.33|16552.33|16632.63|16552.63|16632.33|16552.33|10
1729359810000|2024-10-19 17:43:30|16632.21|16552.21|16632.66|16552.66|16632.66|16552.66|16632.11|16552.11|10
1729359820000|2024-10-19 17:43:40|16632.45|16552.45|16631.95|16551.95|16632.49|16552.49|16631.55|16551.55|10
1729359830000|2024-10-19 17:43:50|16631.73|16551.73|16630.62|16550.62|16631.73|16551.73|16630.62|16550.62|9
1729359840000|2024-10-19 17:44:00|16630.43|16550.43|16629.74|16549.74|16630.6|16550.6|16629.74|16549.74|10
1729359850000|2024-10-19 17:44:10|16630.1|16550.1|16631.28|16551.28|16631.28|16551.28|16629.83|16549.83|10
1729359860000|2024-10-19 17:44:20|16631.54|16551.54|16630.7|16550.7|16631.63|16551.63|16630.55|16550.55|10
1729359870000|2024-10-19 17:44:30|16630.71|16550.71|16631.17|16551.17|16631.38|16551.38|16630.6|16550.6|9
1729359880000|2024-10-19 17:44:40|16631.3|16551.3|16632.01|16552.01|16632.23|16552.23|16631.29|16551.29|10
1729359890000|2024-10-19 17:44:50|16632.02|16552.02|16631.61|16551.61|16632.2|16552.2|16631.61|16551.61|9
1729359900000|2024-10-19 17:45:00|16631.74|16551.74|16632.19|16552.19|16632.19|16552.19|16631.74|16551.74|10
1729359910000|2024-10-19 17:45:10|16632.12|16552.12|16630.35|16550.35|16632.12|16552.12|16630.35|16550.35|9
1729359920000|2024-10-19 17:45:20|16630.32|16550.32|16628.74|16548.74|16630.32|16550.32|16628.74|16548.74|10
1729359930000|2024-10-19 17:45:30|16628.62|16548.62|16627.88|16547.88|16628.62|16548.62|16627.88|16547.88|10
1729359940000|2024-10-19 17:45:40|16627.87|16547.87|16627.44|16547.44|16627.94|16547.94|16627.44|16547.44|9
1729359950000|2024-10-19 17:45:50|16627.5|16547.5|16626.04|16546.04|16627.5|16547.5|16625.74|16545.74|9
1729359960000|2024-10-19 17:46:00|16626.09|16546.09|16625.21|16545.21|16626.12|16546.12|16625.17|16545.17|9
1729359970000|2024-10-19 17:46:10|16625.23|16545.23|16623.75|16543.75|16625.23|16545.23|16623.75|16543.75|10
1729359980000|2024-10-19 17:46:20|16623.15|16543.15|16623.06|16543.06|16623.29|16543.29|16622.57|16542.57|9
1729359990000|2024-10-19 17:46:30|16623.12|16543.12|16623.77|16543.77|16623.77|16543.77|16623.1|16543.1|10
1729360000000|2024-10-19 17:46:40|16624.06|16544.06|16624.03|16544.03|16624.26|16544.26|16623.3|16543.3|10
1729360010000|2024-10-19 17:46:50|16624.57|16544.57|16620.57|16540.57|16624.57|16544.57|16620.57|16540.57|10
1729360020000|2024-10-19 17:47:00|16620.17|16540.17|16618.9|16538.9|16620.17|16540.17|16618.9|16538.9|9
1729360030000|2024-10-19 17:47:10|16618.65|16538.65|16617.24|16537.24|16618.65|16538.65|16617.24|16537.24|10
1729360040000|2024-10-19 17:47:20|16616.83|16536.83|16617.38|16537.38|16617.74|16537.74|16616.83|16536.83|10
1729360050000|2024-10-19 17:47:30|16617.65|16537.65|16617.84|16537.84|16618.17|16538.17|16617.55|16537.55|9
1729360060000|2024-10-19 17:47:40|16617.86|16537.86|16617.8|16537.8|16618.12|16538.12|16617.65|16537.65|8
1729360070000|2024-10-19 17:47:50|16618.67|16538.67|16619.46|16539.46|16619.53|16539.53|16618.67|16538.67|10
1729360080000|2024-10-19 17:48:00|16619.47|16539.47|16618.76|16538.76|16619.48|16539.48|16618.5|16538.5|10
1729360090000|2024-10-19 17:48:10|16618.82|16538.82|16617.76|16537.76|16619.06|16539.06|16617.76|16537.76|10
1729360100000|2024-10-19 17:48:20|16617.75|16537.75|16619.86|16539.86|16619.86|16539.86|16617.75|16537.75|9
1729360110000|2024-10-19 17:48:30|16619.91|16539.91|16622.46|16542.46|16622.47|16542.47|16619.91|16539.91|10
1729360120000|2024-10-19 17:48:40|16622.52|16542.52|16623.9|16543.9|16624.17|16544.17|16622.52|16542.52|10
1729360130000|2024-10-19 17:48:50|16623.97|16543.97|16625.55|16545.55|16625.55|16545.55|16623.97|16543.97|8
1729360140000|2024-10-19 17:49:00|16625.5|16545.5|16625.42|16545.42|16625.7|16545.7|16625.3|16545.3|9
1729360150000|2024-10-19 17:49:10|16625.6|16545.6|16625.83|16545.83|16625.87|16545.87|16625.35|16545.35|9
1729360160000|2024-10-19 17:49:20|16625.91|16545.91|16626.01|16546.01|16626.01|16546.01|16625.44|16545.44|10
1729360170000|2024-10-19 17:49:30|16626.24|16546.24|16625.23|16545.23|16627.4|16547.4|16625.23|16545.23|10
1729360180000|2024-10-19 17:49:40|16625.22|16545.22|16626.05|16546.05|16626.06|16546.06|16625.22|16545.22|10
1729360190000|2024-10-19 17:49:50|16626.07|16546.07|16625.55|16545.55|16626.11|16546.11|16625.53|16545.53|10
1729360200000|2024-10-19 17:50:00|16625.58|16545.58|16626.34|16546.34|16626.56|16546.56|16625.58|16545.58|10
1729360210000|2024-10-19 17:50:10|16626.38|16546.38|16624.64|16544.64|16626.38|16546.38|16624.31|16544.31|10
1729360220000|2024-10-19 17:50:20|16624.77|16544.77|16624.63|16544.63|16624.82|16544.82|16624.31|16544.31|8
1729360230000|2024-10-19 17:50:30|16624.62|16544.62|16624.42|16544.42|16624.68|16544.68|16624.42|16544.42|10
1729360240000|2024-10-19 17:50:40|16624.41|16544.41|16624.87|16544.87|16624.87|16544.87|16624.41|16544.41|10
1729360250000|2024-10-19 17:50:50|16624.72|16544.72|16625.17|16545.17|16625.17|16545.17|16624.43|16544.43|9
1729360260000|2024-10-19 17:51:00|16624.94|16544.94|16624.11|16544.11|16624.94|16544.94|16623.96|16543.96|10
1729360270000|2024-10-19 17:51:10|16624.1|16544.1|16623.89|16543.89|16624.1|16544.1|16623.76|16543.76|10
1729360280000|2024-10-19 17:51:20|16623.81|16543.81|16624.4|16544.4|16624.4|16544.4|16623.75|16543.75|8
1729360290000|2024-10-19 17:51:30|16624.38|16544.38|16623.29|16543.29|16624.42|16544.42|16623.29|16543.29|9
1729360300000|2024-10-19 17:51:40|16622.95|16542.95|16622.35|16542.35|16622.95|16542.95|16622.12|16542.12|10
1729360310000|2024-10-19 17:51:50|16622.29|16542.29|16624.3|16544.3|16624.79|16544.79|16622.16|16542.16|9
1729360320000|2024-10-19 17:52:00|16624.35|16544.35|16624.83|16544.83|16624.87|16544.87|16624.33|16544.33|10
1729360330000|2024-10-19 17:52:10|16624.79|16544.79|16625.65|16545.65|16626.25|16546.25|16624.79|16544.79|9
1729360340000|2024-10-19 17:52:20|16625.56|16545.56|16625.56|16545.56|16625.79|16545.79|16625.51|16545.51|10
1729360350000|2024-10-19 17:52:30|16624.71|16544.71|16624.39|16544.39|16624.71|16544.71|16623.93|16543.93|10
1729360360000|2024-10-19 17:52:40|16624.61|16544.61|16624.61|16544.61|16624.89|16544.89|16624.61|16544.61|9
1729360370000|2024-10-19 17:52:50|16624.59|16544.59|16623.51|16543.51|16624.78|16544.78|16623.23|16543.23|9
1729360380000|2024-10-19 17:53:00|16623.41|16543.41|16624.83|16544.83|16624.83|16544.83|16623.41|16543.41|10
1729360390000|2024-10-19 17:53:10|16624.89|16544.89|16624.97|16544.97|16625.19|16545.19|16624.8|16544.8|10
1729360400000|2024-10-19 17:53:20|16625|16545|16624.94|16544.94|16625.36|16545.36|16624.8|16544.8|9
1729360410000|2024-10-19 17:53:30|16624.89|16544.89|16624.48|16544.48|16624.98|16544.98|16624.42|16544.42|9
1729360420000|2024-10-19 17:53:40|16624.52|16544.52|16624.64|16544.64|16624.64|16544.64|16624.48|16544.48|9
1729360430000|2024-10-19 17:53:50|16624.68|16544.68|16625.02|16545.02|16625.02|16545.02|16623.65|16543.65|9
1729360440000|2024-10-19 17:54:00|16625.23|16545.23|16625.42|16545.42|16625.45|16545.45|16625.23|16545.23|8
1729360450000|2024-10-19 17:54:10|16625.57|16545.57|16624.45|16544.45|16626|16546|16624.28|16544.28|10
1729360460000|2024-10-19 17:54:20|16624.05|16544.05|16625.51|16545.51|16625.51|16545.51|16623.65|16543.65|10
1729360470000|2024-10-19 17:54:30|16626.05|16546.05|16626.28|16546.28|16626.28|16546.28|16626.05|16546.05|9
1729360480000|2024-10-19 17:54:40|16626.31|16546.31|16626.68|16546.68|16626.68|16546.68|16624.32|16544.32|10
1729360490000|2024-10-19 17:54:50|16626.77|16546.77|16627.06|16547.06|16627.07|16547.07|16626.77|16546.77|7
1729360500000|2024-10-19 17:55:00|16627.07|16547.07|16625.93|16545.93|16627.62|16547.62|16625.93|16545.93|10
1729360510000|2024-10-19 17:55:10|16625.55|16545.55|16625.22|16545.22|16625.55|16545.55|16625.12|16545.12|10
1729360520000|2024-10-19 17:55:20|16625.25|16545.25|16625.48|16545.48|16625.48|16545.48|16625.2|16545.2|9
1729360530000|2024-10-19 17:55:30|16625.44|16545.44|16625.91|16545.91|16625.91|16545.91|16624.56|16544.56|10
1729360540000|2024-10-19 17:55:40|16625.94|16545.94|16625.37|16545.37|16626.53|16546.53|16625.37|16545.37|10
1729360550000|2024-10-19 17:55:50|16624.91|16544.91|16624.87|16544.87|16624.91|16544.91|16624.53|16544.53|10
1729360560000|2024-10-19 17:56:00|16624.8|16544.8|16624.9|16544.9|16624.9|16544.9|16624.69|16544.69|9
1729360570000|2024-10-19 17:56:10|16624.99|16544.99|16625.08|16545.08|16625.08|16545.08|16624.88|16544.88|6
1729360580000|2024-10-19 17:56:20|16625.04|16545.04|16624.78|16544.78|16625.04|16545.04|16624.78|16544.78|9
1729360590000|2024-10-19 17:56:30|16624.6|16544.6|16623.37|16543.37|16624.6|16544.6|16623.34|16543.34|7
1729360600000|2024-10-19 17:56:40|16623.4|16543.4|16623.41|16543.41|16623.41|16543.41|16623.09|16543.09|9
1729360610000|2024-10-19 17:56:50|16623.48|16543.48|16623.35|16543.35|16623.49|16543.49|16623.35|16543.35|10
1729360620000|2024-10-19 17:57:00|16623.3|16543.3|16621.61|16541.61|16623.3|16543.3|16621.6|16541.6|10
1729360630000|2024-10-19 17:57:10|16621.56|16541.56|16621.82|16541.82|16621.82|16541.82|16621.51|16541.51|9
1729360640000|2024-10-19 17:57:20|16621.75|16541.75|16621.56|16541.56|16621.75|16541.75|16621.56|16541.56|9
1729360650000|2024-10-19 17:57:30|16621.63|16541.63|16621.38|16541.38|16621.63|16541.63|16621.38|16541.38|9
1729360660000|2024-10-19 17:57:40|16621.24|16541.24|16621.29|16541.29|16621.35|16541.35|16621.09|16541.09|9
1729360670000|2024-10-19 17:57:50|16621.34|16541.34|16623.22|16543.22|16623.24|16543.24|16621.34|16541.34|8
1729360680000|2024-10-19 17:58:00|16623.05|16543.05|16622.97|16542.97|16623.14|16543.14|16622.97|16542.97|9
1729360690000|2024-10-19 17:58:10|16623.22|16543.22|16622.31|16542.31|16623.22|16543.22|16622.31|16542.31|10
1729360700000|2024-10-19 17:58:20|16622.28|16542.28|16623.53|16543.53|16623.53|16543.53|16622.28|16542.28|9
1729360710000|2024-10-19 17:58:30|16623.52|16543.52|16623.27|16543.27|16623.52|16543.52|16623.01|16543.01|9
1729360720000|2024-10-19 17:58:40|16623.53|16543.53|16623.49|16543.49|16624.63|16544.63|16623.4|16543.4|10
1729360730000|2024-10-19 17:58:50|16622.22|16542.22|16621.01|16541.01|16622.22|16542.22|16621.01|16541.01|10
1729360740000|2024-10-19 17:59:00|16621.02|16541.02|16621.42|16541.42|16621.42|16541.42|16621.02|16541.02|10
1729360750000|2024-10-19 17:59:10|16621.84|16541.84|16623.04|16543.04|16623.04|16543.04|16621.84|16541.84|10
1729360760000|2024-10-19 17:59:20|16623.19|16543.19|16622.58|16542.58|16623.41|16543.41|16622.54|16542.54|10
1729360770000|2024-10-19 17:59:30|16622.44|16542.44|16624.07|16544.07|16624.07|16544.07|16622.44|16542.44|10
1729360780000|2024-10-19 17:59:40|16624.16|16544.16|16624.83|16544.83|16624.84|16544.84|16624.08|16544.08|10
1729360790000|2024-10-19 17:59:50|16624.89|16544.89|16625.27|16545.27|16626.44|16546.44|16624.89|16544.89|10
1729360800000|2024-10-19 18:00:00|16625.19|16545.19|16625.38|16545.38|16625.39|16545.39|16625.19|16545.19|10
1729360810000|2024-10-19 18:00:10|16625.41|16545.41|16625.21|16545.21|16625.41|16545.41|16625.13|16545.13|9
1729360820000|2024-10-19 18:00:20|16625.13|16545.13|16625.15|16545.15|16625.15|16545.15|16624.78|16544.78|10
1729360830000|2024-10-19 18:00:30|16625.13|16545.13|16625.35|16545.35|16625.35|16545.35|16625.13|16545.13|10
1729360840000|2024-10-19 18:00:40|16625.38|16545.38|16625.47|16545.47|16625.5|16545.5|16625.34|16545.34|7
1729360850000|2024-10-19 18:00:50|16625.44|16545.44|16624.53|16544.53|16625.44|16545.44|16624.53|16544.53|9
1729360860000|2024-10-19 18:01:00|16624.65|16544.65|16624.88|16544.88|16624.88|16544.88|16624.53|16544.53|10
1729360870000|2024-10-19 18:01:10|16624.94|16544.94|16625.61|16545.61|16625.69|16545.69|16624.94|16544.94|10
1729360880000|2024-10-19 18:01:20|16625.62|16545.62|16626.1|16546.1|16626.1|16546.1|16625.57|16545.57|9
1729360890000|2024-10-19 18:01:30|16626.49|16546.49|16627.09|16547.09|16627.73|16547.73|16626.49|16546.49|9
1729360900000|2024-10-19 18:01:40|16627.43|16547.43|16626.34|16546.34|16627.76|16547.76|16626.06|16546.06|10
1729360910000|2024-10-19 18:01:50|16626.35|16546.35|16628.72|16548.72|16628.72|16548.72|16626.35|16546.35|10
1729360920000|2024-10-19 18:02:00|16628.82|16548.82|16631.37|16551.37|16631.37|16551.37|16628.82|16548.82|9
1729360930000|2024-10-19 18:02:10|16631.81|16551.81|16632.63|16552.63|16632.63|16552.63|16631.81|16551.81|10
1729360940000|2024-10-19 18:02:20|16632.78|16552.78|16630.12|16550.12|16632.78|16552.78|16630.01|16550.01|10
1729360950000|2024-10-19 18:02:30|16629.88|16549.88|16629.56|16549.56|16630.46|16550.46|16629.56|16549.56|10
1729360960000|2024-10-19 18:02:40|16629.55|16549.55|16628.99|16548.99|16629.55|16549.55|16628.99|16548.99|10
1729360970000|2024-10-19 18:02:50|16629.03|16549.03|16628.42|16548.42|16629.03|16549.03|16628.42|16548.42|10
1729360980000|2024-10-19 18:03:00|16628.35|16548.35|16628.02|16548.02|16628.36|16548.36|16628.02|16548.02|8
1729360990000|2024-10-19 18:03:10|16627.96|16547.96|16627.94|16547.94|16627.96|16547.96|16627.59|16547.59|10
1729361000000|2024-10-19 18:03:20|16627.95|16547.95|16626.83|16546.83|16628|16548|16626.83|16546.83|10
1729361010000|2024-10-19 18:03:30|16627.12|16547.12|16625.96|16545.96|16627.12|16547.12|16625.94|16545.94|10
1729361020000|2024-10-19 18:03:40|16625.93|16545.93|16626.12|16546.12|16626.12|16546.12|16625.83|16545.83|8
1729361030000|2024-10-19 18:03:50|16626.09|16546.09|16626.14|16546.14|16626.18|16546.18|16626|16546|10
1729361040000|2024-10-19 18:04:00|16626.16|16546.16|16625.93|16545.93|16626.17|16546.17|16625.89|16545.89|10
1729361050000|2024-10-19 18:04:10|16625.9|16545.9|16625.19|16545.19|16625.92|16545.92|16625.19|16545.19|10
1729361060000|2024-10-19 18:04:20|16625.28|16545.28|16625.79|16545.79|16625.79|16545.79|16625.28|16545.28|8
1729361070000|2024-10-19 18:04:30|16625.85|16545.85|16626.62|16546.62|16626.65|16546.65|16625.85|16545.85|10
1729361080000|2024-10-19 18:04:40|16626.52|16546.52|16626.26|16546.26|16626.57|16546.57|16626.26|16546.26|10
1729361090000|2024-10-19 18:04:50|16626.24|16546.24|16625.72|16545.72|16626.3|16546.3|16625.64|16545.64|10
1729361100000|2024-10-19 18:05:00|16625.78|16545.78|16625.16|16545.16|16625.95|16545.95|16625.16|16545.16|9
1729361110000|2024-10-19 18:05:10|16624.72|16544.72|16623.57|16543.57|16624.72|16544.72|16623.57|16543.57|10
1729361120000|2024-10-19 18:05:20|16623.71|16543.71|16624.09|16544.09|16624.09|16544.09|16623.66|16543.66|10
1729361130000|2024-10-19 18:05:30|16623.72|16543.72|16623.85|16543.85|16623.85|16543.85|16623.63|16543.63|7
1729361140000|2024-10-19 18:05:40|16623.77|16543.77|16623.9|16543.9|16623.91|16543.91|16623.49|16543.49|10
1729361150000|2024-10-19 18:05:50|16624.14|16544.14|16624.42|16544.42|16624.42|16544.42|16624.14|16544.14|9
1729361160000|2024-10-19 18:06:00|16624.25|16544.25|16625.37|16545.37|16625.37|16545.37|16624.2|16544.2|10
1729361170000|2024-10-19 18:06:10|16625.28|16545.28|16625.52|16545.52|16625.53|16545.53|16625.28|16545.28|10
1729361180000|2024-10-19 18:06:20|16625.54|16545.54|16625.18|16545.18|16625.74|16545.74|16625.18|16545.18|9
1729361190000|2024-10-19 18:06:30|16625.14|16545.14|16625.11|16545.11|16625.36|16545.36|16625.09|16545.09|9
1729361200000|2024-10-19 18:06:40|16625.16|16545.16|16624.56|16544.56|16625.49|16545.49|16624.56|16544.56|8
1729361210000|2024-10-19 18:06:50|16624.86|16544.86|16625.31|16545.31|16625.31|16545.31|16624.86|16544.86|10
1729361220000|2024-10-19 18:07:00|16625.42|16545.42|16625.87|16545.87|16625.87|16545.87|16625.42|16545.42|9
1729361230000|2024-10-19 18:07:10|16625.88|16545.88|16625.99|16545.99|16626.07|16546.07|16625.87|16545.87|9
1729361240000|2024-10-19 18:07:20|16625.61|16545.61|16624.95|16544.95|16625.62|16545.62|16624.94|16544.94|8
1729361250000|2024-10-19 18:07:30|16624.97|16544.97|16625.02|16545.02|16625.07|16545.07|16624.97|16544.97|9
1729361260000|2024-10-19 18:07:40|16625.07|16545.07|16625.36|16545.36|16625.36|16545.36|16625|16545|10
1729361270000|2024-10-19 18:07:50|16625.43|16545.43|16625.19|16545.19|16625.57|16545.57|16625.19|16545.19|10
1729361280000|2024-10-19 18:08:00|16625.11|16545.11|16622.9|16542.9|16625.11|16545.11|16622.9|16542.9|10
1729361290000|2024-10-19 18:08:10|16622.84|16542.84|16622.53|16542.53|16622.84|16542.84|16622.09|16542.09|9
1729361300000|2024-10-19 18:08:20|16622.42|16542.42|16622.67|16542.67|16622.86|16542.86|16622.4|16542.4|10
1729361310000|2024-10-19 18:08:30|16622.86|16542.86|16622.74|16542.74|16623.02|16543.02|16622.69|16542.69|9
1729361320000|2024-10-19 18:08:40|16622.78|16542.78|16622.75|16542.75|16622.78|16542.78|16622.51|16542.51|10
1729361330000|2024-10-19 18:08:50|16622.71|16542.71|16622.49|16542.49|16622.71|16542.71|16622.2|16542.2|10
1729361340000|2024-10-19 18:09:00|16622.47|16542.47|16622.45|16542.45|16622.47|16542.47|16622.05|16542.05|10
1729361350000|2024-10-19 18:09:10|16622.34|16542.34|16622.14|16542.14|16622.39|16542.39|16621.68|16541.68|10
1729361360000|2024-10-19 18:09:20|16622.52|16542.52|16623.46|16543.46|16623.51|16543.51|16622.52|16542.52|9
1729361370000|2024-10-19 18:09:30|16623.47|16543.47|16624.36|16544.36|16624.36|16544.36|16623.47|16543.47|9
1729361380000|2024-10-19 18:09:40|16623.65|16543.65|16623.99|16543.99|16623.99|16543.99|16623.65|16543.65|7
1729361390000|2024-10-19 18:09:50|16623.82|16543.82|16623.83|16543.83|16623.83|16543.83|16623.59|16543.59|10
1729361400000|2024-10-19 18:10:00|16624.12|16544.12|16623.99|16543.99|16624.12|16544.12|16623.72|16543.72|10
1729361410000|2024-10-19 18:10:10|16623.81|16543.81|16622.25|16542.25|16623.81|16543.81|16622.25|16542.25|9
1729361420000|2024-10-19 18:10:20|16622.07|16542.07|16621.24|16541.24|16622.07|16542.07|16621.24|16541.24|9
1729361430000|2024-10-19 18:10:30|16621.18|16541.18|16621.37|16541.37|16621.38|16541.38|16621.1|16541.1|10
1729361440000|2024-10-19 18:10:40|16621.32|16541.32|16620.37|16540.37|16621.32|16541.32|16620.32|16540.32|10
1729361450000|2024-10-19 18:10:50|16620.56|16540.56|16619.83|16539.83|16620.61|16540.61|16619.81|16539.81|10
1729361460000|2024-10-19 18:11:00|16620.01|16540.01|16619.01|16539.01|16620.01|16540.01|16618.9|16538.9|9
1729361470000|2024-10-19 18:11:10|16619.13|16539.13|16619.27|16539.27|16620.11|16540.11|16619.13|16539.13|10
1729361480000|2024-10-19 18:11:20|16619.06|16539.06|16618.07|16538.07|16619.06|16539.06|16618.02|16538.02|10
1729361490000|2024-10-19 18:11:30|16618.23|16538.23|16618.71|16538.71|16618.73|16538.73|16618.18|16538.18|7
1729361500000|2024-10-19 18:11:40|16618.62|16538.62|16619.38|16539.38|16619.38|16539.38|16618.62|16538.62|10
1729361510000|2024-10-19 18:11:50|16619.7|16539.7|16621.14|16541.14|16621.22|16541.22|16619.7|16539.7|10
1729361520000|2024-10-19 18:12:00|16621.05|16541.05|16621.6|16541.6|16621.6|16541.6|16621.05|16541.05|9
1729361530000|2024-10-19 18:12:10|16621.61|16541.61|16621.54|16541.54|16621.65|16541.65|16621.51|16541.51|9
1729361540000|2024-10-19 18:12:20|16621.53|16541.53|16621.95|16541.95|16622|16542|16621.33|16541.33|8
1729361550000|2024-10-19 18:12:30|16622.03|16542.03|16622.17|16542.17|16622.21|16542.21|16622.03|16542.03|8
1729361560000|2024-10-19 18:12:40|16622.22|16542.22|16623.17|16543.17|16623.17|16543.17|16622.22|16542.22|9
1729361570000|2024-10-19 18:12:50|16623.15|16543.15|16623.71|16543.71|16623.71|16543.71|16623.14|16543.14|9
1729361580000|2024-10-19 18:13:00|16623.7|16543.7|16623.86|16543.86|16623.86|16543.86|16623.61|16543.61|8
1729361590000|2024-10-19 18:13:10|16623.88|16543.88|16624.57|16544.57|16624.59|16544.59|16623.81|16543.81|8
1729361600000|2024-10-19 18:13:20|16624.62|16544.62|16624.87|16544.87|16624.87|16544.87|16624.62|16544.62|7
1729361610000|2024-10-19 18:13:30|16624.96|16544.96|16624.72|16544.72|16625.03|16545.03|16624.66|16544.66|10
1729361620000|2024-10-19 18:13:40|16624.44|16544.44|16624.66|16544.66|16624.66|16544.66|16624.32|16544.32|9
1729361630000|2024-10-19 18:13:50|16624.69|16544.69|16625.11|16545.11|16625.34|16545.34|16624.46|16544.46|10
1729361640000|2024-10-19 18:14:00|16625.3|16545.3|16625.35|16545.35|16625.37|16545.37|16625.1|16545.1|10
1729361650000|2024-10-19 18:14:10|16625.4|16545.4|16625.35|16545.35|16625.69|16545.69|16625.29|16545.29|9
1729361660000|2024-10-19 18:14:20|16625.74|16545.74|16626.56|16546.56|16626.62|16546.62|16625.74|16545.74|10
1729361670000|2024-10-19 18:14:30|16626.71|16546.71|16627.71|16547.71|16627.76|16547.76|16626.7|16546.7|9
1729361680000|2024-10-19 18:14:40|16627.89|16547.89|16627.75|16547.75|16627.89|16547.89|16627.64|16547.64|7
1729361690000|2024-10-19 18:14:50|16627.5|16547.5|16627.66|16547.66|16627.7|16547.7|16627.5|16547.5|8
1729361700000|2024-10-19 18:15:00|16627.7|16547.7|16630.02|16550.02|16630.04|16550.04|16627.69|16547.69|9
1729361710000|2024-10-19 18:15:10|16630.01|16550.01|16630.43|16550.43|16630.43|16550.43|16630.01|16550.01|9
1729361720000|2024-10-19 18:15:20|16630.35|16550.35|16631.16|16551.16|16631.16|16551.16|16630.35|16550.35|8
1729361730000|2024-10-19 18:15:30|16631.52|16551.52|16633.53|16553.53|16633.53|16553.53|16631.52|16551.52|10
1729361740000|2024-10-19 18:15:40|16633.48|16553.48|16632.56|16552.56|16634.32|16554.32|16632.49|16552.49|10
1729361750000|2024-10-19 18:15:50|16634.47|16554.47|16635.07|16555.07|16635.08|16555.08|16634.47|16554.47|9
1729361760000|2024-10-19 18:16:00|16635.08|16555.08|16635.35|16555.35|16635.35|16555.35|16634.73|16554.73|10
1729361770000|2024-10-19 18:16:10|16636.04|16556.04|16636.69|16556.69|16636.69|16556.69|16635.98|16555.98|9
1729361780000|2024-10-19 18:16:20|16636.76|16556.76|16637.37|16557.37|16637.37|16557.37|16636.76|16556.76|8
1729361790000|2024-10-19 18:16:30|16637.35|16557.35|16638.26|16558.26|16638.27|16558.27|16636.97|16556.97|10
1729361800000|2024-10-19 18:16:40|16638.11|16558.11|16638.59|16558.59|16638.6|16558.6|16638.11|16558.11|9
1729361810000|2024-10-19 18:16:50|16638.52|16558.52|16641.03|16561.03|16641.06|16561.06|16638.52|16558.52|9
1729361820000|2024-10-19 18:17:00|16641.13|16561.13|16642.31|16562.31|16642.39|16562.39|16641.12|16561.12|10
1729361830000|2024-10-19 18:17:10|16642.41|16562.41|16642.28|16562.28|16642.49|16562.49|16642.28|16562.28|9
1729361840000|2024-10-19 18:17:20|16642.13|16562.13|16641.93|16561.93|16642.19|16562.19|16641.93|16561.93|8
1729361850000|2024-10-19 18:17:30|16642.33|16562.33|16639.31|16559.31|16642.33|16562.33|16639.31|16559.31|10
1729361860000|2024-10-19 18:17:40|16639.25|16559.25|16639.61|16559.61|16639.61|16559.61|16639.22|16559.22|8
1729361870000|2024-10-19 18:17:50|16639.6|16559.6|16640.31|16560.31|16640.33|16560.33|16639.59|16559.59|10
1729361880000|2024-10-19 18:18:00|16640.5|16560.5|16640.41|16560.41|16640.57|16560.57|16640.25|16560.25|10
1729361890000|2024-10-19 18:18:10|16640.45|16560.45|16640.68|16560.68|16640.68|16560.68|16640.17|16560.17|9
1729361900000|2024-10-19 18:18:20|16640.22|16560.22|16640.66|16560.66|16640.7|16560.7|16640.21|16560.21|10
1729361910000|2024-10-19 18:18:30|16640.65|16560.65|16640.61|16560.61|16640.73|16560.73|16640.38|16560.38|9
1729361920000|2024-10-19 18:18:40|16640.64|16560.64|16640.7|16560.7|16640.74|16560.74|16640.52|16560.52|10
1729361930000|2024-10-19 18:18:50|16640.57|16560.57|16641.46|16561.46|16641.82|16561.82|16640.43|16560.43|10
1729361940000|2024-10-19 18:19:00|16641.42|16561.42|16642.07|16562.07|16642.35|16562.35|16641.42|16561.42|9
1729361950000|2024-10-19 18:19:10|16641.95|16561.95|16641.63|16561.63|16641.97|16561.97|16641.63|16561.63|9
1729361960000|2024-10-19 18:19:20|16641.55|16561.55|16641.98|16561.98|16641.98|16561.98|16641.55|16561.55|9
1729361970000|2024-10-19 18:19:30|16641.85|16561.85|16641.72|16561.72|16641.87|16561.87|16641.72|16561.72|10
1729361980000|2024-10-19 18:19:40|16641.53|16561.53|16641.52|16561.52|16641.53|16561.53|16641.47|16561.47|10
1729361990000|2024-10-19 18:19:50|16641.7|16561.7|16643.07|16563.07|16643.07|16563.07|16641.7|16561.7|8
1729362000000|2024-10-19 18:20:00|16643.21|16563.21|16644.39|16564.39|16644.45|16564.45|16643.21|16563.21|10
1729362010000|2024-10-19 18:20:10|16644.62|16564.62|16644.35|16564.35|16644.71|16564.71|16644.35|16564.35|9
1729362020000|2024-10-19 18:20:20|16644.28|16564.28|16644.04|16564.04|16644.28|16564.28|16643.95|16563.95|9
1729362030000|2024-10-19 18:20:30|16644.37|16564.37|16644.62|16564.62|16644.7|16564.7|16644.37|16564.37|10
1729362040000|2024-10-19 18:20:40|16644.6|16564.6|16644.4|16564.4|16644.68|16564.68|16644.36|16564.36|9
1729362050000|2024-10-19 18:20:50|16644.73|16564.73|16645.09|16565.09|16645.16|16565.16|16644.73|16564.73|10
1729362060000|2024-10-19 18:21:00|16645.11|16565.11|16645.14|16565.14|16645.48|16565.48|16645.11|16565.11|10
1729362070000|2024-10-19 18:21:10|16644.95|16564.95|16644.28|16564.28|16644.95|16564.95|16644.2|16564.2|10
1729362080000|2024-10-19 18:21:20|16644.29|16564.29|16644.2|16564.2|16644.31|16564.31|16644.2|16564.2|6
1729362090000|2024-10-19 18:21:30|16644.19|16564.19|16645.22|16565.22|16645.27|16565.27|16644.18|16564.18|10
1729362100000|2024-10-19 18:21:40|16645.44|16565.44|16645.04|16565.04|16645.56|16565.56|16644.99|16564.99|9
1729362110000|2024-10-19 18:21:50|16645.02|16565.02|16644.03|16564.03|16645.02|16565.02|16644.01|16564.01|10
1729362120000|2024-10-19 18:22:00|16644.13|16564.13|16644.13|16564.13|16644.17|16564.17|16643.55|16563.55|10
1729362130000|2024-10-19 18:22:10|16644.18|16564.18|16644.37|16564.37|16644.66|16564.66|16644.18|16564.18|10
1729362140000|2024-10-19 18:22:20|16644.34|16564.34|16644.22|16564.22|16644.34|16564.34|16644.01|16564.01|9
1729362150000|2024-10-19 18:22:30|16647.58|16567.58|16647.92|16567.92|16648.01|16568.01|16647.47|16567.47|8
1729362160000|2024-10-19 18:22:40|16648.26|16568.26|16648.64|16568.64|16648.64|16568.64|16648.26|16568.26|9
1729362170000|2024-10-19 18:22:50|16648.67|16568.67|16648.44|16568.44|16648.67|16568.67|16648.28|16568.28|7
1729362180000|2024-10-19 18:23:00|16648.45|16568.45|16649.07|16569.07|16649.13|16569.13|16648.45|16568.45|10
1729362190000|2024-10-19 18:23:10|16648.99|16568.99|16646.57|16566.57|16648.99|16568.99|16646.57|16566.57|10
1729362200000|2024-10-19 18:23:20|16646.34|16566.34|16646.29|16566.29|16646.48|16566.48|16646.17|16566.17|9
1729362210000|2024-10-19 18:23:30|16646.19|16566.19|16645.61|16565.61|16646.23|16566.23|16645.6|16565.6|10
1729362220000|2024-10-19 18:23:40|16645.79|16565.79|16646.63|16566.63|16646.63|16566.63|16645.79|16565.79|10
1729362230000|2024-10-19 18:23:50|16646.51|16566.51|16646.73|16566.73|16646.87|16566.87|16646.48|16566.48|10
1729362240000|2024-10-19 18:24:00|16646.75|16566.75|16646.55|16566.55|16646.78|16566.78|16646.55|16566.55|8
1729362250000|2024-10-19 18:24:10|16646.57|16566.57|16646.44|16566.44|16646.58|16566.58|16646.12|16566.12|10
1729362260000|2024-10-19 18:24:20|16646.54|16566.54|16648.58|16568.58|16648.59|16568.59|16646.54|16566.54|10
1729362270000|2024-10-19 18:24:30|16648.57|16568.57|16648.6|16568.6|16648.88|16568.88|16648.57|16568.57|8
1729362280000|2024-10-19 18:24:40|16648.75|16568.75|16648.92|16568.92|16648.92|16568.92|16648.67|16568.67|8
1729362290000|2024-10-19 18:24:50|16648.91|16568.91|16649.07|16569.07|16649.07|16569.07|16648.79|16568.79|9
1729362300000|2024-10-19 18:25:00|16648.99|16568.99|16648.64|16568.64|16649.26|16569.26|16648.64|16568.64|10
1729362310000|2024-10-19 18:25:10|16648.47|16568.47|16648.01|16568.01|16648.47|16568.47|16648.01|16568.01|9
1729362320000|2024-10-19 18:25:20|16648|16568|16650.21|16570.21|16650.21|16570.21|16648|16568|10
1729362330000|2024-10-19 18:25:30|16650.24|16570.24|16651.02|16571.02|16651.13|16571.13|16650.24|16570.24|10
1729362340000|2024-10-19 18:25:40|16651|16571|16651.53|16571.53|16651.78|16571.78|16651|16571|9
1729362350000|2024-10-19 18:25:50|16651.64|16571.64|16651.7|16571.7|16651.7|16571.7|16651.39|16571.39|10
1729362360000|2024-10-19 18:26:00|16651.65|16571.65|16651.76|16571.76|16651.88|16571.88|16651.58|16571.58|9
1729362370000|2024-10-19 18:26:10|16651.82|16571.82|16652.12|16572.12|16652.12|16572.12|16651.79|16571.79|10
1729362380000|2024-10-19 18:26:20|16652.19|16572.19|16652|16572|16652.25|16572.25|16652|16572|8
1729362390000|2024-10-19 18:26:30|16651.9|16571.9|16652.27|16572.27|16652.27|16572.27|16651.75|16571.75|10
1729362400000|2024-10-19 18:26:40|16652.32|16572.32|16652.59|16572.59|16652.62|16572.62|16652.32|16572.32|10
1729362410000|2024-10-19 18:26:50|16652.45|16572.45|16653.83|16573.83|16654.55|16574.55|16652.28|16572.28|10
1729362420000|2024-10-19 18:27:00|16653.84|16573.84|16654.5|16574.5|16654.5|16574.5|16653.71|16573.71|8
1729362430000|2024-10-19 18:27:10|16654.48|16574.48|16652.6|16572.6|16655.16|16575.16|16652.6|16572.6|9
1729362440000|2024-10-19 18:27:20|16652.74|16572.74|16655.27|16575.27|16655.27|16575.27|16652.74|16572.74|9
1729362450000|2024-10-19 18:27:30|16653.31|16573.31|16653.86|16573.86|16653.86|16573.86|16653.31|16573.31|8
1729362460000|2024-10-19 18:27:40|16653.83|16573.83|16654.21|16574.21|16654.21|16574.21|16653.79|16573.79|10
1729362470000|2024-10-19 18:27:50|16654.36|16574.36|16653.3|16573.3|16654.36|16574.36|16653.25|16573.25|10
1729362480000|2024-10-19 18:28:00|16653.26|16573.26|16653.69|16573.69|16653.84|16573.84|16653.14|16573.14|9
1729362490000|2024-10-19 18:28:10|16653.65|16573.65|16652.92|16572.92|16653.65|16573.65|16652.92|16572.92|9
1729362500000|2024-10-19 18:28:20|16653.03|16573.03|16652.8|16572.8|16653.03|16573.03|16652.62|16572.62|10
1729362510000|2024-10-19 18:28:30|16652.63|16572.63|16652.43|16572.43|16652.93|16572.93|16652.43|16572.43|9
1729362520000|2024-10-19 18:28:40|16652.33|16572.33|16651.88|16571.88|16652.33|16572.33|16651.65|16571.65|10
1729362530000|2024-10-19 18:28:50|16651.78|16571.78|16652.31|16572.31|16652.34|16572.34|16651.78|16571.78|10
1729362540000|2024-10-19 18:29:00|16652.33|16572.33|16651.35|16571.35|16652.33|16572.33|16651.35|16571.35|10
1729362550000|2024-10-19 18:29:10|16651.42|16571.42|16651.9|16571.9|16651.9|16571.9|16651.42|16571.42|9
1729362560000|2024-10-19 18:29:20|16651.87|16571.87|16652.7|16572.7|16652.7|16572.7|16651.87|16571.87|9
1729362570000|2024-10-19 18:29:30|16652.69|16572.69|16652.55|16572.55|16652.69|16572.69|16652.23|16572.23|10
1729362580000|2024-10-19 18:29:40|16652.52|16572.52|16652.42|16572.42|16652.52|16572.52|16651.85|16571.85|10
1729362590000|2024-10-19 18:29:50|16652.39|16572.39|16652.34|16572.34|16652.67|16572.67|16652.28|16572.28|9
1729362600000|2024-10-19 18:30:00|16652.01|16572.01|16651.84|16571.84|16652.01|16572.01|16651.78|16571.78|9
1729362610000|2024-10-19 18:30:10|16651.75|16571.75|16650.69|16570.69|16651.87|16571.87|16650.69|16570.69|10
1729362620000|2024-10-19 18:30:20|16650.46|16570.46|16648.45|16568.45|16650.48|16570.48|16648.45|16568.45|10
1729362630000|2024-10-19 18:30:30|16648.29|16568.29|16648.21|16568.21|16648.29|16568.29|16647.84|16567.84|10
1729362640000|2024-10-19 18:30:40|16648.5|16568.5|16648.14|16568.14|16648.5|16568.5|16647.87|16567.87|10
1729362650000|2024-10-19 18:30:50|16647.96|16567.96|16647.79|16567.79|16648.02|16568.02|16647.73|16567.73|10
1729362660000|2024-10-19 18:31:00|16650.25|16570.25|16650.91|16570.91|16650.91|16570.91|16650.16|16570.16|10
1729362670000|2024-10-19 18:31:10|16650.83|16570.83|16650.66|16570.66|16650.83|16570.83|16650.49|16570.49|9
1729362680000|2024-10-19 18:31:20|16650.67|16570.67|16651.76|16571.76|16651.76|16571.76|16650.63|16570.63|10
1729362690000|2024-10-19 18:31:30|16651.79|16571.79|16651.98|16571.98|16652.02|16572.02|16651.79|16571.79|9
1729362700000|2024-10-19 18:31:40|16651.92|16571.92|16651.94|16571.94|16651.94|16571.94|16651.11|16571.11|9
1729362710000|2024-10-19 18:31:50|16652.03|16572.03|16652.07|16572.07|16652.11|16572.11|16651.8|16571.8|10
1729362720000|2024-10-19 18:32:00|16652.02|16572.02|16652.16|16572.16|16652.28|16572.28|16652.02|16572.02|10
1729362730000|2024-10-19 18:32:10|16652.19|16572.19|16653.06|16573.06|16653.06|16573.06|16652.09|16572.09|9
1729362740000|2024-10-19 18:32:20|16653.22|16573.22|16653.26|16573.26|16653.4|16573.4|16653.13|16573.13|9
1729362750000|2024-10-19 18:32:30|16653.24|16573.24|16653.27|16573.27|16653.6|16573.6|16653.13|16573.13|10
1729362760000|2024-10-19 18:32:40|16653.29|16573.29|16653.12|16573.12|16653.29|16573.29|16653.04|16573.04|10
1729362770000|2024-10-19 18:32:50|16653.14|16573.14|16653.23|16573.23|16653.25|16573.25|16653.14|16573.14|8
1729362780000|2024-10-19 18:33:00|16653.08|16573.08|16653.54|16573.54|16653.54|16573.54|16653.07|16573.07|10
1729362790000|2024-10-19 18:33:10|16653.61|16573.61|16653.09|16573.09|16653.63|16573.63|16653.09|16573.09|10
1729362800000|2024-10-19 18:33:20|16653.16|16573.16|16653.47|16573.47|16653.47|16573.47|16653.16|16573.16|9
1729362810000|2024-10-19 18:33:30|16653.5|16573.5|16652.65|16572.65|16653.5|16573.5|16652.65|16572.65|9
1729362820000|2024-10-19 18:33:40|16652.75|16572.75|16653.19|16573.19|16653.19|16573.19|16652.61|16572.61|10
1729362830000|2024-10-19 18:33:50|16653.08|16573.08|16653.02|16573.02|16653.21|16573.21|16652.89|16572.89|10
1729362840000|2024-10-19 18:34:00|16653.03|16573.03|16652.6|16572.6|16653.27|16573.27|16652.6|16572.6|10
1729362850000|2024-10-19 18:34:10|16652.43|16572.43|16651.09|16571.09|16652.43|16572.43|16650.94|16570.94|10
1729362860000|2024-10-19 18:34:20|16651.08|16571.08|16650.54|16570.54|16651.08|16571.08|16650.54|16570.54|10
1729362870000|2024-10-19 18:34:30|16650.49|16570.49|16649.45|16569.45|16650.49|16570.49|16649.35|16569.35|10
1729362880000|2024-10-19 18:34:40|16649.03|16569.03|16648.86|16568.86|16649.11|16569.11|16648.73|16568.73|9
1729362890000|2024-10-19 18:34:50|16648.84|16568.84|16649.31|16569.31|16649.31|16569.31|16648.84|16568.84|9
1729362900000|2024-10-19 18:35:00|16649.38|16569.38|16650.12|16570.12|16650.12|16570.12|16649.33|16569.33|10
1729362910000|2024-10-19 18:35:10|16650.11|16570.11|16649.46|16569.46|16650.11|16570.11|16649.46|16569.46|9
1729362920000|2024-10-19 18:35:20|16649.42|16569.42|16649.93|16569.93|16650.06|16570.06|16649.42|16569.42|8
1729362930000|2024-10-19 18:35:30|16649.92|16569.92|16650.99|16570.99|16651|16571|16649.92|16569.92|10
1729362940000|2024-10-19 18:35:40|16651.06|16571.06|16651.73|16571.73|16651.8|16571.8|16651.06|16571.06|10
1729362950000|2024-10-19 18:35:50|16651.77|16571.77|16651.5|16571.5|16651.82|16571.82|16651.43|16571.43|10
1729362960000|2024-10-19 18:36:00|16651.68|16571.68|16651.25|16571.25|16651.68|16571.68|16651.25|16571.25|9
1729362970000|2024-10-19 18:36:10|16651.24|16571.24|16649.54|16569.54|16651.24|16571.24|16649.54|16569.54|9
1729362980000|2024-10-19 18:36:20|16649.49|16569.49|16647.71|16567.71|16649.49|16569.49|16647.41|16567.41|10
1729362990000|2024-10-19 18:36:30|16647.66|16567.66|16647.66|16567.66|16647.66|16567.66|16647.53|16567.53|8
1729363000000|2024-10-19 18:36:40|16647.58|16567.58|16648.07|16568.07|16648.27|16568.27|16647.43|16567.43|9
1729363010000|2024-10-19 18:36:50|16648.19|16568.19|16648.52|16568.52|16648.53|16568.53|16648.19|16568.19|10
1729363020000|2024-10-19 18:37:00|16648.4|16568.4|16647.7|16567.7|16648.46|16568.46|16647.7|16567.7|9
1729363030000|2024-10-19 18:37:10|16647.48|16567.48|16647.22|16567.22|16647.61|16567.61|16647.22|16567.22|8
1729363040000|2024-10-19 18:37:20|16647.1|16567.1|16646.81|16566.81|16647.11|16567.11|16646.79|16566.79|8
1729363050000|2024-10-19 18:37:30|16646.71|16566.71|16646.35|16566.35|16646.71|16566.71|16646.35|16566.35|9
1729363060000|2024-10-19 18:37:40|16646.33|16566.33|16646.09|16566.09|16646.33|16566.33|16645.97|16565.97|10
1729363070000|2024-10-19 18:37:50|16646.05|16566.05|16646.46|16566.46|16646.46|16566.46|16646.05|16566.05|7
1729363080000|2024-10-19 18:38:00|16646.49|16566.49|16647.42|16567.42|16647.42|16567.42|16646.3|16566.3|10
1729363090000|2024-10-19 18:38:10|16648.07|16568.07|16648.85|16568.85|16648.86|16568.86|16648.07|16568.07|9
1729363100000|2024-10-19 18:38:20|16648.67|16568.67|16648.63|16568.63|16648.68|16568.68|16648.58|16568.58|9
1729363110000|2024-10-19 18:38:30|16648.6|16568.6|16648.46|16568.46|16648.73|16568.73|16648.32|16568.32|8
1729363120000|2024-10-19 18:38:40|16648.39|16568.39|16648.46|16568.46|16648.46|16568.46|16648.36|16568.36|9
1729363130000|2024-10-19 18:38:50|16648.51|16568.51|16647.8|16567.8|16648.51|16568.51|16647.8|16567.8|9
1729363140000|2024-10-19 18:39:00|16647.72|16567.72|16648.03|16568.03|16648.03|16568.03|16647.72|16567.72|9
1729363150000|2024-10-19 18:39:10|16648.08|16568.08|16648.56|16568.56|16648.56|16568.56|16648.03|16568.03|9
1729363160000|2024-10-19 18:39:20|16648.59|16568.59|16649.45|16569.45|16649.45|16569.45|16648.59|16568.59|10
1729363170000|2024-10-19 18:39:30|16649.46|16569.46|16649.46|16569.46|16649.51|16569.51|16649.39|16569.39|7
1729363180000|2024-10-19 18:39:40|16649.44|16569.44|16649.72|16569.72|16649.8|16569.8|16649.19|16569.19|9
1729363190000|2024-10-19 18:39:50|16649.73|16569.73|16649.33|16569.33|16649.73|16569.73|16649.33|16569.33|9
1729363200000|2024-10-19 18:40:00|16649.4|16569.4|16649.17|16569.17|16649.4|16569.4|16648.91|16568.91|9
1729363210000|2024-10-19 18:40:10|16649.21|16569.21|16645.1|16565.1|16649.24|16569.24|16645.1|16565.1|9
1729363220000|2024-10-19 18:40:20|16645.05|16565.05|16645.33|16565.33|16645.33|16565.33|16644.98|16564.98|8
1729363230000|2024-10-19 18:40:30|16645.37|16565.37|16645.2|16565.2|16645.4|16565.4|16644.89|16564.89|10
1729363240000|2024-10-19 18:40:40|16645.28|16565.28|16645.16|16565.16|16645.28|16565.28|16645.04|16565.04|9
1729363250000|2024-10-19 18:40:50|16645.22|16565.22|16645.54|16565.54|16645.54|16565.54|16645.22|16565.22|10
1729363260000|2024-10-19 18:41:00|16645.56|16565.56|16645.57|16565.57|16646.16|16566.16|16645.49|16565.49|10
1729363270000|2024-10-19 18:41:10|16645.5|16565.5|16645.48|16565.48|16645.68|16565.68|16645.47|16565.47|9
1729363280000|2024-10-19 18:41:20|16645.5|16565.5|16644.34|16564.34|16645.5|16565.5|16644.34|16564.34|9
1729363290000|2024-10-19 18:41:30|16644.33|16564.33|16644.62|16564.62|16644.62|16564.62|16644.27|16564.27|9
1729363300000|2024-10-19 18:41:40|16644.74|16564.74|16642.98|16562.98|16644.78|16564.78|16642.98|16562.98|10
1729363310000|2024-10-19 18:41:50|16643.49|16563.49|16646.39|16566.39|16646.39|16566.39|16642.9|16562.9|10
1729363320000|2024-10-19 18:42:00|16646.31|16566.31|16646.04|16566.04|16646.31|16566.31|16645.72|16565.72|9
1729363330000|2024-10-19 18:42:10|16645.99|16565.99|16646.2|16566.2|16646.2|16566.2|16645.99|16565.99|6
1729363340000|2024-10-19 18:42:20|16646.03|16566.03|16646.1|16566.1|16646.31|16566.31|16646.03|16566.03|8
1729363350000|2024-10-19 18:42:30|16646.12|16566.12|16646.7|16566.7|16646.8|16566.8|16646.12|16566.12|9
1729363360000|2024-10-19 18:42:40|16646.48|16566.48|16646.75|16566.75|16646.75|16566.75|16646.31|16566.31|10
1729363370000|2024-10-19 18:42:50|16646.78|16566.78|16647.23|16567.23|16647.26|16567.26|16646.78|16566.78|9
1729363380000|2024-10-19 18:43:00|16647.26|16567.26|16645.87|16565.87|16647.79|16567.79|16645.87|16565.87|9
1729363390000|2024-10-19 18:43:10|16645.66|16565.66|16644.95|16564.95|16645.66|16565.66|16644.95|16564.95|9
1729363400000|2024-10-19 18:43:20|16645.01|16565.01|16645.43|16565.43|16645.49|16565.49|16645.01|16565.01|9
1729363410000|2024-10-19 18:43:30|16645.55|16565.55|16643.44|16563.44|16645.55|16565.55|16643.4|16563.4|10
1729363420000|2024-10-19 18:43:40|16643.41|16563.41|16643.7|16563.7|16643.95|16563.95|16643.41|16563.41|9
1729363430000|2024-10-19 18:43:50|16644.03|16564.03|16645.46|16565.46|16645.46|16565.46|16644.01|16564.01|9
1729363440000|2024-10-19 18:44:00|16645.88|16565.88|16646.05|16566.05|16646.31|16566.31|16645.88|16565.88|10
1729363450000|2024-10-19 18:44:10|16646.09|16566.09|16646.92|16566.92|16646.92|16566.92|16646.06|16566.06|8
1729363460000|2024-10-19 18:44:20|16646.84|16566.84|16646.22|16566.22|16646.84|16566.84|16645.89|16565.89|10
1729363470000|2024-10-19 18:44:30|16646.32|16566.32|16646.27|16566.27|16646.64|16566.64|16646.25|16566.25|10
1729363480000|2024-10-19 18:44:40|16646.21|16566.21|16645.36|16565.36|16646.21|16566.21|16645.36|16565.36|9
1729363490000|2024-10-19 18:44:50|16645.39|16565.39|16645.44|16565.44|16645.44|16565.44|16645.39|16565.39|3
1729363500000|2024-10-19 18:45:00|16645.5|16565.5|16645.59|16565.59|16645.65|16565.65|16645.36|16565.36|10
1729363510000|2024-10-19 18:45:10|16645.56|16565.56|16645.41|16565.41|16645.63|16565.63|16645.39|16565.39|10
1729363520000|2024-10-19 18:45:20|16645.36|16565.36|16645.74|16565.74|16645.75|16565.75|16645.36|16565.36|9
1729363530000|2024-10-19 18:45:30|16645.84|16565.84|16646.91|16566.91|16646.91|16566.91|16645.82|16565.82|9
1729363540000|2024-10-19 18:45:40|16646.97|16566.97|16646.93|16566.93|16646.97|16566.97|16646.75|16566.75|10
1729363550000|2024-10-19 18:45:50|16646.92|16566.92|16646.92|16566.92|16647.01|16567.01|16646.81|16566.81|9
1729363560000|2024-10-19 18:46:00|16646.87|16566.87|16647|16567|16647|16567|16646.81|16566.81|7
1729363570000|2024-10-19 18:46:10|16646.92|16566.92|16646.86|16566.86|16646.97|16566.97|16646.86|16566.86|9
1729363580000|2024-10-19 18:46:20|16646.88|16566.88|16646.94|16566.94|16646.94|16566.94|16646.81|16566.81|9
1729363590000|2024-10-19 18:46:30|16646.88|16566.88|16646.81|16566.81|16647.06|16567.06|16646.63|16566.63|10
1729363600000|2024-10-19 18:46:40|16646.77|16566.77|16646.6|16566.6|16646.77|16566.77|16646.6|16566.6|8
1729363610000|2024-10-19 18:46:50|16646.64|16566.64|16648.33|16568.33|16648.33|16568.33|16646.64|16566.64|10
1729363620000|2024-10-19 18:47:00|16648.62|16568.62|16648.67|16568.67|16648.67|16568.67|16648.38|16568.38|9
1729363630000|2024-10-19 18:47:10|16648.75|16568.75|16649.12|16569.12|16649.12|16569.12|16648.54|16568.54|9
1729363640000|2024-10-19 18:47:20|16649.25|16569.25|16648.62|16568.62|16649.25|16569.25|16648.57|16568.57|9
1729363650000|2024-10-19 18:47:30|16648.55|16568.55|16648.47|16568.47|16648.66|16568.66|16648.46|16568.46|7
1729363660000|2024-10-19 18:47:40|16648.41|16568.41|16647.45|16567.45|16648.52|16568.52|16647.39|16567.39|9
1729363670000|2024-10-19 18:47:50|16647.41|16567.41|16647.95|16567.95|16647.95|16567.95|16647.41|16567.41|10
1729363680000|2024-10-19 18:48:00|16648|16568|16649.06|16569.06|16649.09|16569.09|16648|16568|9
1729363690000|2024-10-19 18:48:10|16648.74|16568.74|16648.86|16568.86|16648.86|16568.86|16648.57|16568.57|10
1729363700000|2024-10-19 18:48:20|16648.78|16568.78|16649.06|16569.06|16649.06|16569.06|16648.78|16568.78|8
1729363710000|2024-10-19 18:48:30|16649|16569|16644.84|16564.84|16649.47|16569.47|16644.84|16564.84|10
1729363720000|2024-10-19 18:48:40|16644.79|16564.79|16645.63|16565.63|16645.63|16565.63|16644.73|16564.73|9
1729363730000|2024-10-19 18:48:50|16645.92|16565.92|16646.28|16566.28|16646.29|16566.29|16645.92|16565.92|8
1729363740000|2024-10-19 18:49:00|16646.12|16566.12|16646.36|16566.36|16646.43|16566.43|16646.12|16566.12|10
1729363750000|2024-10-19 18:49:10|16646.38|16566.38|16646.42|16566.42|16646.42|16566.42|16646.01|16566.01|10
1729363760000|2024-10-19 18:49:20|16646.39|16566.39|16645.92|16565.92|16646.39|16566.39|16645.92|16565.92|10
1729363770000|2024-10-19 18:49:30|16645.91|16565.91|16645.86|16565.86|16645.91|16565.91|16645.4|16565.4|10
1729363780000|2024-10-19 18:49:40|16645.76|16565.76|16645.92|16565.92|16645.94|16565.94|16645.54|16565.54|10
1729363790000|2024-10-19 18:49:50|16645.96|16565.96|16646.53|16566.53|16646.53|16566.53|16645.92|16565.92|10
1729363800000|2024-10-19 18:50:00|16646.36|16566.36|16646.2|16566.2|16646.4|16566.4|16646.17|16566.17|8
1729363810000|2024-10-19 18:50:10|16646.35|16566.35|16647.08|16567.08|16647.09|16567.09|16646.14|16566.14|7
1729363820000|2024-10-19 18:50:20|16647.11|16567.11|16647.78|16567.78|16647.79|16567.79|16647.1|16567.1|9
1729363830000|2024-10-19 18:50:30|16647.84|16567.84|16647.47|16567.47|16647.84|16567.84|16647.43|16567.43|9
1729363840000|2024-10-19 18:50:40|16647.34|16567.34|16647.12|16567.12|16647.47|16567.47|16647.12|16567.12|8
1729363850000|2024-10-19 18:50:50|16647.28|16567.28|16647.29|16567.29|16647.34|16567.34|16647.14|16567.14|9
1729363860000|2024-10-19 18:51:00|16647.25|16567.25|16647.52|16567.52|16647.53|16567.53|16647.25|16567.25|10
1729363870000|2024-10-19 18:51:10|16647.65|16567.65|16647.41|16567.41|16647.65|16567.65|16647.3|16567.3|10
1729363880000|2024-10-19 18:51:20|16647.3|16567.3|16647.77|16567.77|16647.77|16567.77|16647.26|16567.26|10
1729363890000|2024-10-19 18:51:30|16647.49|16567.49|16647.61|16567.61|16647.66|16567.66|16647.41|16567.41|10
1729363900000|2024-10-19 18:51:40|16647.66|16567.66|16646.71|16566.71|16647.67|16567.67|16646.71|16566.71|9
1729363910000|2024-10-19 18:51:50|16646.82|16566.82|16647.22|16567.22|16647.24|16567.24|16646.82|16566.82|7
1729363920000|2024-10-19 18:52:00|16647.18|16567.18|16646.93|16566.93|16647.21|16567.21|16646.81|16566.81|8
1729363930000|2024-10-19 18:52:10|16646.96|16566.96|16648.22|16568.22|16648.43|16568.43|16646.76|16566.76|10
1729363940000|2024-10-19 18:52:20|16648.24|16568.24|16647.95|16567.95|16648.24|16568.24|16647.79|16567.79|9
1729363950000|2024-10-19 18:52:30|16647.97|16567.97|16648.45|16568.45|16648.45|16568.45|16647.97|16567.97|9
1729363960000|2024-10-19 18:52:40|16648.47|16568.47|16648.46|16568.46|16648.47|16568.47|16648.18|16568.18|10
1729363970000|2024-10-19 18:52:50|16648.27|16568.27|16649.07|16569.07|16649.22|16569.22|16648.21|16568.21|10
1729363980000|2024-10-19 18:53:00|16649.16|16569.16|16648.71|16568.71|16649.26|16569.26|16648.63|16568.63|10
1729363990000|2024-10-19 18:53:10|16648.89|16568.89|16648.6|16568.6|16648.92|16568.92|16648.32|16568.32|10
1729364000000|2024-10-19 18:53:20|16648.64|16568.64|16648.49|16568.49|16648.72|16568.72|16648.42|16568.42|10
1729364010000|2024-10-19 18:53:30|16648.59|16568.59|16648.87|16568.87|16649.18|16569.18|16648.59|16568.59|7
1729364020000|2024-10-19 18:53:40|16648.95|16568.95|16649.49|16569.49|16649.51|16569.51|16648.89|16568.89|8
1729364030000|2024-10-19 18:53:50|16649.46|16569.46|16649.45|16569.45|16649.71|16569.71|16649.32|16569.32|10
1729364040000|2024-10-19 18:54:00|16649.5|16569.5|16648.62|16568.62|16649.62|16569.62|16648.59|16568.59|10
1729364050000|2024-10-19 18:54:10|16648.49|16568.49|16647.97|16567.97|16648.49|16568.49|16647.88|16567.88|10
1729364060000|2024-10-19 18:54:20|16648.22|16568.22|16647.06|16567.06|16648.41|16568.41|16647.03|16567.03|9
1729364070000|2024-10-19 18:54:30|16647|16567|16647.02|16567.02|16647.02|16567.02|16646.96|16566.96|7
1729364080000|2024-10-19 18:54:40|16647.22|16567.22|16647.75|16567.75|16647.75|16567.75|16647.08|16567.08|10
1729364090000|2024-10-19 18:54:50|16647.82|16567.82|16647.6|16567.6|16648.07|16568.07|16647.6|16567.6|10
1729364100000|2024-10-19 18:55:00|16647.68|16567.68|16647.64|16567.64|16647.7|16567.7|16647.58|16567.58|9
1729364110000|2024-10-19 18:55:10|16647.67|16567.67|16647.39|16567.39|16647.67|16567.67|16647.39|16567.39|10
1729364120000|2024-10-19 18:55:20|16647.28|16567.28|16647.03|16567.03|16647.81|16567.81|16647.03|16567.03|9
1729364130000|2024-10-19 18:55:30|16647.22|16567.22|16648.33|16568.33|16648.33|16568.33|16646.85|16566.85|10
1729364140000|2024-10-19 18:55:40|16648.27|16568.27|16647.2|16567.2|16648.29|16568.29|16647.14|16567.14|8
1729364150000|2024-10-19 18:55:50|16647.19|16567.19|16647.28|16567.28|16647.28|16567.28|16647.1|16567.1|6
1729364160000|2024-10-19 18:56:00|16647.13|16567.13|16647.13|16567.13|16647.16|16567.16|16647.05|16567.05|8
1729364170000|2024-10-19 18:56:10|16647|16567|16647.42|16567.42|16647.42|16567.42|16647|16567|9
1729364180000|2024-10-19 18:56:20|16647.59|16567.59|16647.59|16567.59|16647.67|16567.67|16647.49|16567.49|9
1729364190000|2024-10-19 18:56:30|16647.48|16567.48|16648.42|16568.42|16648.42|16568.42|16647.45|16567.45|10
1729364200000|2024-10-19 18:56:40|16648.46|16568.46|16649.39|16569.39|16649.39|16569.39|16648.46|16568.46|10
1729364210000|2024-10-19 18:56:50|16649.44|16569.44|16651.29|16571.29|16651.29|16571.29|16649.42|16569.42|10
1729364220000|2024-10-19 18:57:00|16651.04|16571.04|16650.57|16570.57|16651.12|16571.12|16650.57|16570.57|10
1729364230000|2024-10-19 18:57:10|16650.45|16570.45|16649.84|16569.84|16650.78|16570.78|16649.83|16569.83|8
1729364240000|2024-10-19 18:57:20|16649.69|16569.69|16648.12|16568.12|16649.86|16569.86|16648.12|16568.12|10
1729364250000|2024-10-19 18:57:30|16648.28|16568.28|16648.08|16568.08|16648.28|16568.28|16648.08|16568.08|7
1729364260000|2024-10-19 18:57:40|16648.04|16568.04|16647.97|16567.97|16648.23|16568.23|16647.97|16567.97|9
1729364270000|2024-10-19 18:57:50|16647.94|16567.94|16646.6|16566.6|16647.94|16567.94|16645.51|16565.51|9
1729364280000|2024-10-19 18:58:00|16646.8|16566.8|16643.74|16563.74|16646.89|16566.89|16643.74|16563.74|10
1729364290000|2024-10-19 18:58:10|16643.34|16563.34|16642.79|16562.79|16643.34|16563.34|16642.79|16562.79|10
1729364300000|2024-10-19 18:58:20|16642.47|16562.47|16641.46|16561.46|16642.57|16562.57|16641.46|16561.46|7
1729364310000|2024-10-19 18:58:30|16641.38|16561.38|16641.2|16561.2|16641.45|16561.45|16641.2|16561.2|9
1729364320000|2024-10-19 18:58:40|16641.11|16561.11|16640.12|16560.12|16641.11|16561.11|16639.89|16559.89|10
1729364330000|2024-10-19 18:58:50|16640.14|16560.14|16638.76|16558.76|16640.17|16560.17|16638.76|16558.76|10
1729364340000|2024-10-19 18:59:00|16638.79|16558.79|16638.5|16558.5|16638.81|16558.81|16638.5|16558.5|10
1729364350000|2024-10-19 18:59:10|16638.62|16558.62|16638.9|16558.9|16638.92|16558.92|16638.59|16558.59|10
1729364360000|2024-10-19 18:59:20|16639.04|16559.04|16637|16557|16639.13|16559.13|16636.89|16556.89|10
1729364370000|2024-10-19 18:59:30|16636.87|16556.87|16636.81|16556.81|16637.08|16557.08|16636.8|16556.8|10
1729364380000|2024-10-19 18:59:40|16636.72|16556.72|16636.96|16556.96|16637.03|16557.03|16636.68|16556.68|10
1729364390000|2024-10-19 18:59:50|16636.89|16556.89|16636.61|16556.61|16636.94|16556.94|16636.61|16556.61|9
1729364400000|2024-10-19 19:00:00|16636.92|16556.92|16637.44|16557.44|16637.44|16557.44|16635.94|16555.94|9
1729364410000|2024-10-19 19:00:10|16637.51|16557.51|16637.31|16557.31|16637.89|16557.89|16637.31|16557.31|9
1729364420000|2024-10-19 19:00:20|16637.3|16557.3|16636.71|16556.71|16637.32|16557.32|16636.59|16556.59|9
1729364430000|2024-10-19 19:00:30|16636.81|16556.81|16636.64|16556.64|16637.6|16557.6|16636.45|16556.45|10
1729364440000|2024-10-19 19:00:40|16636.21|16556.21|16635.51|16555.51|16636.21|16556.21|16635.42|16555.42|9
1729364450000|2024-10-19 19:00:50|16635.44|16555.44|16634|16554|16635.44|16555.44|16633.99|16553.99|9
1729364460000|2024-10-19 19:01:00|16634.04|16554.04|16633.97|16553.97|16634.04|16554.04|16633.85|16553.85|9
1729364470000|2024-10-19 19:01:10|16634.05|16554.05|16632.95|16552.95|16634.05|16554.05|16632.93|16552.93|10
1729364480000|2024-10-19 19:01:20|16632.92|16552.92|16640.8|16560.8|16640.8|16560.8|16632.92|16552.92|9
1729364490000|2024-10-19 19:01:30|16640.87|16560.87|16641.08|16561.08|16641.08|16561.08|16640.56|16560.56|10
1729364500000|2024-10-19 19:01:40|16640.95|16560.95|16640.87|16560.87|16640.95|16560.95|16640.72|16560.72|8
1729364510000|2024-10-19 19:01:50|16640.83|16560.83|16640.44|16560.44|16640.83|16560.83|16640.39|16560.39|9
1729364520000|2024-10-19 19:02:00|16640.48|16560.48|16640.88|16560.88|16640.88|16560.88|16640.48|16560.48|8
1729364530000|2024-10-19 19:02:10|16640.86|16560.86|16640.77|16560.77|16641.03|16561.03|16640.77|16560.77|7
1729364540000|2024-10-19 19:02:20|16640.75|16560.75|16640.23|16560.23|16640.77|16560.77|16640.23|16560.23|9
1729364550000|2024-10-19 19:02:30|16640.27|16560.27|16640.21|16560.21|16640.54|16560.54|16640.2|16560.2|9
1729364560000|2024-10-19 19:02:40|16640.36|16560.36|16640.93|16560.93|16641.07|16561.07|16640.36|16560.36|10
1729364570000|2024-10-19 19:02:50|16640.75|16560.75|16637.12|16557.12|16640.79|16560.79|16637.1|16557.1|10
1729364580000|2024-10-19 19:03:00|16637.13|16557.13|16635.43|16555.43|16637.13|16557.13|16635.39|16555.39|10
1729364590000|2024-10-19 19:03:10|16635.54|16555.54|16636.05|16556.05|16636.09|16556.09|16635.54|16555.54|9
1729364600000|2024-10-19 19:03:20|16635.91|16555.91|16635.65|16555.65|16635.91|16555.91|16635.47|16555.47|9
1729364610000|2024-10-19 19:03:30|16635.67|16555.67|16636.23|16556.23|16636.23|16556.23|16635.66|16555.66|9
1729364620000|2024-10-19 19:03:40|16636.26|16556.26|16635.09|16555.09|16636.35|16556.35|16635.09|16555.09|10
1729364630000|2024-10-19 19:03:50|16635.07|16555.07|16635.13|16555.13|16635.36|16555.36|16634.95|16554.95|10
1729364640000|2024-10-19 19:04:00|16634.91|16554.91|16633.64|16553.64|16634.91|16554.91|16633.41|16553.41|10
1729364650000|2024-10-19 19:04:10|16633.68|16553.68|16633.57|16553.57|16633.84|16553.84|16633.57|16553.57|9
1729364660000|2024-10-19 19:04:20|16633.51|16553.51|16633.22|16553.22|16633.51|16553.51|16633.22|16553.22|6
1729364670000|2024-10-19 19:04:30|16633.17|16553.17|16633.08|16553.08|16633.17|16553.17|16632.82|16552.82|9
1729364680000|2024-10-19 19:04:40|16633.17|16553.17|16631.99|16551.99|16633.18|16553.18|16631.9|16551.9|8
1729364690000|2024-10-19 19:04:50|16632.09|16552.09|16631.88|16551.88|16632.26|16552.26|16631.88|16551.88|10
1729364700000|2024-10-19 19:05:00|16631.92|16551.92|16632.63|16552.63|16632.63|16552.63|16631.92|16551.92|10
1729364710000|2024-10-19 19:05:10|16632.67|16552.67|16632.79|16552.79|16632.89|16552.89|16632.67|16552.67|9
1729364720000|2024-10-19 19:05:20|16633.03|16553.03|16632.21|16552.21|16633.03|16553.03|16632.11|16552.11|9
1729364730000|2024-10-19 19:05:30|16632.27|16552.27|16633.05|16553.05|16633.06|16553.06|16632.27|16552.27|7
1729364740000|2024-10-19 19:05:40|16633.07|16553.07|16633.69|16553.69|16633.77|16553.77|16633.06|16553.06|10
1729364750000|2024-10-19 19:05:50|16633.62|16553.62|16633.55|16553.55|16633.62|16553.62|16633.5|16553.5|9
1729364760000|2024-10-19 19:06:00|16633.57|16553.57|16633.56|16553.56|16633.58|16553.58|16633.45|16553.45|8
1729364770000|2024-10-19 19:06:10|16633.75|16553.75|16633.89|16553.89|16633.96|16553.96|16633.61|16553.61|8
1729364780000|2024-10-19 19:06:20|16633.87|16553.87|16635.21|16555.21|16635.21|16555.21|16633.87|16553.87|10
1729364790000|2024-10-19 19:06:30|16635.27|16555.27|16636.21|16556.21|16636.21|16556.21|16635.27|16555.27|9
1729364800000|2024-10-19 19:06:40|16636.32|16556.32|16637.65|16557.65|16637.65|16557.65|16636.32|16556.32|10
1729364810000|2024-10-19 19:06:50|16637.67|16557.67|16637.79|16557.79|16638.25|16558.25|16637.32|16557.32|9
1729364820000|2024-10-19 19:07:00|16637.7|16557.7|16637.39|16557.39|16637.88|16557.88|16637.39|16557.39|8
1729364830000|2024-10-19 19:07:10|16637.22|16557.22|16637.29|16557.29|16637.33|16557.33|16636.92|16556.92|10
1729364840000|2024-10-19 19:07:20|16637.32|16557.32|16637.14|16557.14|16637.6|16557.6|16637.14|16557.14|10
1729364850000|2024-10-19 19:07:30|16637.1|16557.1|16637.28|16557.28|16637.28|16557.28|16636.99|16556.99|9
1729364860000|2024-10-19 19:07:40|16638.1|16558.1|16638.97|16558.97|16639.12|16559.12|16638.1|16558.1|8
1729364870000|2024-10-19 19:07:50|16639.6|16559.6|16642.38|16562.38|16642.38|16562.38|16639.6|16559.6|8
1729364880000|2024-10-19 19:08:00|16642.41|16562.41|16642.25|16562.25|16642.56|16562.56|16642.2|16562.2|9
1729364890000|2024-10-19 19:08:10|16641.94|16561.94|16642.71|16562.71|16642.71|16562.71|16641.94|16561.94|10
1729364900000|2024-10-19 19:08:20|16642.75|16562.75|16643.08|16563.08|16643.08|16563.08|16642.75|16562.75|9
1729364910000|2024-10-19 19:08:30|16643.16|16563.16|16643.58|16563.58|16643.58|16563.58|16643.08|16563.08|8
1729364920000|2024-10-19 19:08:40|16643.6|16563.6|16643.19|16563.19|16643.6|16563.6|16643.19|16563.19|10
1729364930000|2024-10-19 19:08:50|16643.24|16563.24|16643.51|16563.51|16643.58|16563.58|16643.22|16563.22|8
1729364940000|2024-10-19 19:09:00|16643.46|16563.46|16643.09|16563.09|16643.65|16563.65|16643.09|16563.09|10
1729364950000|2024-10-19 19:09:10|16643.11|16563.11|16643.8|16563.8|16643.84|16563.84|16643.08|16563.08|9
1729364960000|2024-10-19 19:09:20|16643.81|16563.81|16642.06|16562.06|16643.81|16563.81|16641.81|16561.81|10
1729364970000|2024-10-19 19:09:30|16642.07|16562.07|16642.25|16562.25|16642.25|16562.25|16642.07|16562.07|9
1729364980000|2024-10-19 19:09:40|16642.14|16562.14|16646.98|16566.98|16646.98|16566.98|16642.14|16562.14|9
1729364990000|2024-10-19 19:09:50|16646.81|16566.81|16647.15|16567.15|16647.16|16567.16|16646.78|16566.78|9
1729365000000|2024-10-19 19:10:00|16647.14|16567.14|16647.32|16567.32|16647.32|16567.32|16647.14|16567.14|8
1729365010000|2024-10-19 19:10:10|16647.34|16567.34|16647.25|16567.25|16647.68|16567.68|16647.25|16567.25|9
1729365020000|2024-10-19 19:10:20|16647.11|16567.11|16647.26|16567.26|16647.32|16567.32|16647.11|16567.11|10
1729365030000|2024-10-19 19:10:30|16647.78|16567.78|16646.34|16566.34|16647.81|16567.81|16646.34|16566.34|10
1729365040000|2024-10-19 19:10:40|16646.28|16566.28|16646.8|16566.8|16646.8|16566.8|16646.26|16566.26|10
1729365050000|2024-10-19 19:10:50|16646.83|16566.83|16647.22|16567.22|16647.22|16567.22|16646.83|16566.83|7
1729365060000|2024-10-19 19:11:00|16647.13|16567.13|16646.45|16566.45|16647.13|16567.13|16646.27|16566.27|9
1729365070000|2024-10-19 19:11:10|16646.47|16566.47|16647.3|16567.3|16647.44|16567.44|16646.47|16566.47|9
1729365080000|2024-10-19 19:11:20|16647.32|16567.32|16647.36|16567.36|16647.58|16567.58|16647.31|16567.31|9
1729365090000|2024-10-19 19:11:30|16647.41|16567.41|16646.95|16566.95|16647.46|16567.46|16646.95|16566.95|9
1729365100000|2024-10-19 19:11:40|16646.94|16566.94|16647.87|16567.87|16647.87|16567.87|16646.94|16566.94|9
1729365110000|2024-10-19 19:11:50|16648.38|16568.38|16649.33|16569.33|16649.33|16569.33|16648.17|16568.17|10
1729365120000|2024-10-19 19:12:00|16649.34|16569.34|16649.8|16569.8|16649.8|16569.8|16649.34|16569.34|9
1729365130000|2024-10-19 19:12:10|16649.78|16569.78|16650.11|16570.11|16650.11|16570.11|16649.53|16569.53|8
1729365140000|2024-10-19 19:12:20|16649.12|16569.12|16640.97|16560.97|16649.12|16569.12|16640.97|16560.97|10
1729365150000|2024-10-19 19:12:30|16640.9|16560.9|16640.8|16560.8|16640.92|16560.92|16640.77|16560.77|8
1729365160000|2024-10-19 19:12:40|16640.75|16560.75|16640.71|16560.71|16640.75|16560.75|16640.69|16560.69|7
1729365170000|2024-10-19 19:12:50|16640.69|16560.69|16641.94|16561.94|16641.94|16561.94|16640.68|16560.68|8
1729365180000|2024-10-19 19:13:00|16642.03|16562.03|16641.67|16561.67|16642.15|16562.15|16641.17|16561.17|7
1729365190000|2024-10-19 19:13:10|16642.06|16562.06|16642.19|16562.19|16642.26|16562.26|16642.06|16562.06|9
1729365200000|2024-10-19 19:13:20|16642.23|16562.23|16642.17|16562.17|16642.23|16562.23|16642.15|16562.15|7
1729365210000|2024-10-19 19:13:30|16642.25|16562.25|16642.63|16562.63|16642.63|16562.63|16642.25|16562.25|8
1729365220000|2024-10-19 19:13:40|16642.62|16562.62|16642.44|16562.44|16642.66|16562.66|16642.44|16562.44|9
1729365230000|2024-10-19 19:13:50|16642.4|16562.4|16642.79|16562.79|16642.79|16562.79|16642.4|16562.4|8
1729365240000|2024-10-19 19:14:00|16642.8|16562.8|16642.79|16562.79|16642.89|16562.89|16642.72|16562.72|8
1729365250000|2024-10-19 19:14:10|16642.99|16562.99|16643.19|16563.19|16643.6|16563.6|16642.99|16562.99|9
1729365260000|2024-10-19 19:14:20|16643.05|16563.05|16644.6|16564.6|16644.6|16564.6|16642.91|16562.91|9
1729365270000|2024-10-19 19:14:30|16644.7|16564.7|16646.86|16566.86|16646.86|16566.86|16644.7|16564.7|9
1729365280000|2024-10-19 19:14:40|16646.97|16566.97|16645.42|16565.42|16648.06|16568.06|16645.42|16565.42|10
1729365290000|2024-10-19 19:14:50|16645.39|16565.39|16645.55|16565.55|16645.56|16565.56|16645.38|16565.38|8
1729365300000|2024-10-19 19:15:00|16645.34|16565.34|16645.22|16565.22|16645.41|16565.41|16645.08|16565.08|10
1729365310000|2024-10-19 19:15:10|16645.33|16565.33|16645.84|16565.84|16645.9|16565.9|16645.33|16565.33|8
1729365320000|2024-10-19 19:15:20|16645.89|16565.89|16646.54|16566.54|16646.77|16566.77|16645.82|16565.82|10
1729365330000|2024-10-19 19:15:30|16646.57|16566.57|16646.74|16566.74|16646.74|16566.74|16646.42|16566.42|10
1729365340000|2024-10-19 19:15:40|16646.94|16566.94|16646.86|16566.86|16647.16|16567.16|16646.76|16566.76|9
1729365350000|2024-10-19 19:15:50|16646.68|16566.68|16646.83|16566.83|16646.89|16566.89|16646.6|16566.6|10
1729365360000|2024-10-19 19:16:00|16646.82|16566.82|16647.98|16567.98|16647.98|16567.98|16646.64|16566.64|9
1729365370000|2024-10-19 19:16:10|16648.55|16568.55|16648.43|16568.43|16648.87|16568.87|16648.43|16568.43|9
1729365380000|2024-10-19 19:16:20|16648.39|16568.39|16648.94|16568.94|16648.95|16568.95|16648.39|16568.39|10
1729365390000|2024-10-19 19:16:30|16648.95|16568.95|16649.2|16569.2|16649.2|16569.2|16648.92|16568.92|10
1729365400000|2024-10-19 19:16:40|16649.26|16569.26|16651.1|16571.1|16651.1|16571.1|16649.26|16569.26|10
1729365410000|2024-10-19 19:16:50|16651.7|16571.7|16652.38|16572.38|16652.44|16572.44|16651.7|16571.7|8
1729365420000|2024-10-19 19:17:00|16652.11|16572.11|16652.06|16572.06|16652.33|16572.33|16652.06|16572.06|9
1729365430000|2024-10-19 19:17:10|16652.17|16572.17|16652.16|16572.16|16652.6|16572.6|16652.16|16572.16|10
1729365440000|2024-10-19 19:17:20|16652.06|16572.06|16651.14|16571.14|16652.07|16572.07|16651.14|16571.14|9
1729365450000|2024-10-19 19:17:30|16650.91|16570.91|16650.83|16570.83|16650.91|16570.91|16650.66|16570.66|9
1729365460000|2024-10-19 19:17:40|16650.98|16570.98|16651.05|16571.05|16651.13|16571.13|16650.81|16570.81|10
1729365470000|2024-10-19 19:17:50|16651.21|16571.21|16651.21|16571.21|16651.4|16571.4|16651.04|16571.04|10
1729365480000|2024-10-19 19:18:00|16651.25|16571.25|16651.04|16571.04|16651.33|16571.33|16651.04|16571.04|10
1729365490000|2024-10-19 19:18:10|16650.93|16570.93|16649.38|16569.38|16651.15|16571.15|16649.35|16569.35|9
1729365500000|2024-10-19 19:18:20|16649.32|16569.32|16649.53|16569.53|16649.53|16569.53|16648.99|16568.99|9
1729365510000|2024-10-19 19:18:30|16649.5|16569.5|16649.75|16569.75|16649.75|16569.75|16649.5|16569.5|7
1729365520000|2024-10-19 19:18:40|16649.73|16569.73|16650.44|16570.44|16650.44|16570.44|16649.68|16569.68|10
1729365530000|2024-10-19 19:18:50|16650.65|16570.65|16651.14|16571.14|16651.14|16571.14|16650.65|16570.65|10
1729365540000|2024-10-19 19:19:00|16651.19|16571.19|16650.48|16570.48|16651.19|16571.19|16650.46|16570.46|8
1729365550000|2024-10-19 19:19:10|16650.47|16570.47|16650.78|16570.78|16650.99|16570.99|16650.47|16570.47|8
1729365560000|2024-10-19 19:19:20|16650.97|16570.97|16651.19|16571.19|16651.19|16571.19|16650.73|16570.73|10
1729365570000|2024-10-19 19:19:30|16651.18|16571.18|16653.12|16573.12|16653.12|16573.12|16651.18|16571.18|9
1729365580000|2024-10-19 19:19:40|16653.09|16573.09|16652.98|16572.98|16653.11|16573.11|16652.98|16572.98|9
1729365590000|2024-10-19 19:19:50|16652.93|16572.93|16652.65|16572.65|16653.14|16573.14|16652.65|16572.65|10
1729365600000|2024-10-19 19:20:00|16652.34|16572.34|16651.98|16571.98|16652.34|16572.34|16651.98|16571.98|10
1729365610000|2024-10-19 19:20:10|16651.96|16571.96|16652.68|16572.68|16652.86|16572.86|16651.96|16571.96|10
1729365620000|2024-10-19 19:20:20|16652.85|16572.85|16652.73|16572.73|16652.91|16572.91|16652.49|16572.49|9
1729365630000|2024-10-19 19:20:30|16652.7|16572.7|16653.22|16573.22|16653.24|16573.24|16652.67|16572.67|10
1729365640000|2024-10-19 19:20:40|16653.19|16573.19|16653.39|16573.39|16653.41|16573.41|16653.19|16573.19|8
1729365650000|2024-10-19 19:20:50|16653.48|16573.48|16653.72|16573.72|16653.97|16573.97|16653.34|16573.34|10
1729365660000|2024-10-19 19:21:00|16653.62|16573.62|16654.22|16574.22|16654.31|16574.31|16653.54|16573.54|10
1729365670000|2024-10-19 19:21:10|16654.66|16574.66|16654.25|16574.25|16654.67|16574.67|16654.21|16574.21|10
1729365680000|2024-10-19 19:21:20|16654.26|16574.26|16654.22|16574.22|16654.45|16574.45|16654.18|16574.18|6
1729365690000|2024-10-19 19:21:30|16654.12|16574.12|16655.01|16575.01|16655.01|16575.01|16654.12|16574.12|10
1729365700000|2024-10-19 19:21:40|16654.85|16574.85|16654.96|16574.96|16654.97|16574.97|16654.65|16574.65|10
1729365710000|2024-10-19 19:21:50|16655.06|16575.06|16655.7|16575.7|16655.7|16575.7|16655.06|16575.06|9
1729365720000|2024-10-19 19:22:00|16655.71|16575.71|16656.93|16576.93|16656.93|16576.93|16655.07|16575.07|8
1729365730000|2024-10-19 19:22:10|16656.81|16576.81|16657.77|16577.77|16657.77|16577.77|16656.37|16576.37|10
1729365740000|2024-10-19 19:22:20|16657.87|16577.87|16659.04|16579.04|16659.05|16579.05|16657.87|16577.87|10
1729365750000|2024-10-19 19:22:30|16659.02|16579.02|16658.87|16578.87|16659.02|16579.02|16658.67|16578.67|10
1729365760000|2024-10-19 19:22:40|16659.02|16579.02|16659.09|16579.09|16659.16|16579.16|16659|16579|8
1729365770000|2024-10-19 19:22:50|16659.13|16579.13|16659.19|16579.19|16659.21|16579.21|16659.13|16579.13|5
1729365780000|2024-10-19 19:23:00|16659.18|16579.18|16659.6|16579.6|16659.6|16579.6|16659.12|16579.12|9
1729365790000|2024-10-19 19:23:10|16660.75|16580.75|16661.81|16581.81|16661.81|16581.81|16660.75|16580.75|10
1729365800000|2024-10-19 19:23:20|16661.89|16581.89|16662.7|16582.7|16662.7|16582.7|16661.89|16581.89|8
1729365810000|2024-10-19 19:23:30|16662.63|16582.63|16662.8|16582.8|16662.8|16582.8|16662.61|16582.61|7
1729365820000|2024-10-19 19:23:40|16662.83|16582.83|16667.32|16587.32|16667.32|16587.32|16662.39|16582.39|9
1729365830000|2024-10-19 19:23:50|16667.2|16587.2|16666.82|16586.82|16667.2|16587.2|16666.79|16586.79|10
1729365840000|2024-10-19 19:24:00|16666.96|16586.96|16667.21|16587.21|16667.21|16587.21|16666.96|16586.96|9
1729365850000|2024-10-19 19:24:10|16667.26|16587.26|16667.04|16587.04|16667.26|16587.26|16667.04|16587.04|8
1729365860000|2024-10-19 19:24:20|16666.98|16586.98|16667.43|16587.43|16667.43|16587.43|16666.97|16586.97|9
1729365870000|2024-10-19 19:24:30|16667.3|16587.3|16667.52|16587.52|16667.52|16587.52|16667.3|16587.3|8
1729365880000|2024-10-19 19:24:40|16667.53|16587.53|16667.73|16587.73|16667.76|16587.76|16667.41|16587.41|9
1729365890000|2024-10-19 19:24:50|16667.65|16587.65|16668.53|16588.53|16668.71|16588.71|16667.65|16587.65|7
1729365900000|2024-10-19 19:25:00|16668.33|16588.33|16667.79|16587.79|16668.35|16588.35|16667.79|16587.79|10
1729365910000|2024-10-19 19:25:10|16667.82|16587.82|16667.55|16587.55|16667.97|16587.97|16667.55|16587.55|8
1729365920000|2024-10-19 19:25:20|16667.54|16587.54|16667.55|16587.55|16667.56|16587.56|16667.47|16587.47|7
1729365930000|2024-10-19 19:25:30|16667.47|16587.47|16666.98|16586.98|16667.47|16587.47|16666.93|16586.93|7
1729365940000|2024-10-19 19:25:40|16666.9|16586.9|16666.61|16586.61|16666.9|16586.9|16666.53|16586.53|10
1729365950000|2024-10-19 19:25:50|16666.98|16586.98|16667.32|16587.32|16667.48|16587.48|16666.98|16586.98|9
1729365960000|2024-10-19 19:26:00|16667.35|16587.35|16671.65|16591.65|16671.66|16591.66|16667.34|16587.34|9
1729365970000|2024-10-19 19:26:10|16671.73|16591.73|16672.51|16592.51|16672.51|16592.51|16671.73|16591.73|8
1729365980000|2024-10-19 19:26:20|16672.49|16592.49|16673.46|16593.46|16673.46|16593.46|16672.49|16592.49|9
1729365990000|2024-10-19 19:26:30|16673.68|16593.68|16674.46|16594.46|16674.67|16594.67|16673.68|16593.68|10
1729366000000|2024-10-19 19:26:40|16674.44|16594.44|16674.02|16594.02|16674.5|16594.5|16673.98|16593.98|10
1729366010000|2024-10-19 19:26:50|16674.01|16594.01|16674.39|16594.39|16674.39|16594.39|16673.97|16593.97|10
1729366020000|2024-10-19 19:27:00|16674.43|16594.43|16672.94|16592.94|16674.43|16594.43|16672.91|16592.91|9
1729366030000|2024-10-19 19:27:10|16673.04|16593.04|16673.13|16593.13|16673.13|16593.13|16672.7|16592.7|9
1729366040000|2024-10-19 19:27:20|16673.06|16593.06|16672.16|16592.16|16673.06|16593.06|16672.16|16592.16|10
1729366050000|2024-10-19 19:27:30|16672.17|16592.17|16672.17|16592.17|16672.29|16592.29|16672.08|16592.08|10
1729366060000|2024-10-19 19:27:40|16672.19|16592.19|16672.06|16592.06|16672.75|16592.75|16672.06|16592.06|10
1729366070000|2024-10-19 19:27:50|16672.4|16592.4|16672.86|16592.86|16672.86|16592.86|16672.34|16592.34|10
1729366080000|2024-10-19 19:28:00|16672.7|16592.7|16673.54|16593.54|16673.54|16593.54|16672.7|16592.7|10
1729366090000|2024-10-19 19:28:10|16673.49|16593.49|16673.27|16593.27|16673.5|16593.5|16673.19|16593.19|10
1729366100000|2024-10-19 19:28:20|16673.34|16593.34|16673.67|16593.67|16673.67|16593.67|16673.34|16593.34|8
1729366110000|2024-10-19 19:28:30|16673.64|16593.64|16672.37|16592.37|16673.64|16593.64|16672.37|16592.37|10
1729366120000|2024-10-19 19:28:40|16671.35|16591.35|16671.44|16591.44|16671.44|16591.44|16670.61|16590.61|9
1729366130000|2024-10-19 19:28:50|16671.01|16591.01|16672|16592|16672|16592|16671.01|16591.01|10
1729366140000|2024-10-19 19:29:00|16672.02|16592.02|16672.11|16592.11|16672.21|16592.21|16671.99|16591.99|9
1729366150000|2024-10-19 19:29:10|16672.12|16592.12|16671.93|16591.93|16672.14|16592.14|16671.87|16591.87|9
1729366160000|2024-10-19 19:29:20|16671.94|16591.94|16671.56|16591.56|16671.94|16591.94|16671.56|16591.56|8
1729366170000|2024-10-19 19:29:30|16671.54|16591.54|16671.66|16591.66|16671.68|16591.68|16671.53|16591.53|8
1729366180000|2024-10-19 19:29:40|16671.64|16591.64|16671.56|16591.56|16671.64|16591.64|16671.44|16591.44|6
1729366190000|2024-10-19 19:29:50|16671.51|16591.51|16670.53|16590.53|16671.55|16591.55|16669.83|16589.83|10
1729366200000|2024-10-19 19:30:00|16670.6|16590.6|16670.5|16590.5|16670.64|16590.64|16670.44|16590.44|9
1729366210000|2024-10-19 19:30:10|16670.48|16590.48|16670.35|16590.35|16670.48|16590.48|16670|16590|8
1729366220000|2024-10-19 19:30:20|16670.29|16590.29|16670.58|16590.58|16670.63|16590.63|16670.28|16590.28|9
1729366230000|2024-10-19 19:30:30|16670.71|16590.71|16670.77|16590.77|16670.92|16590.92|16670.48|16590.48|9
1729366240000|2024-10-19 19:30:40|16670.96|16590.96|16670.92|16590.92|16671.08|16591.08|16670.63|16590.63|9
1729366250000|2024-10-19 19:30:50|16670.93|16590.93|16671.96|16591.96|16671.96|16591.96|16670.93|16590.93|9
1729366260000|2024-10-19 19:31:00|16671.9|16591.9|16671.36|16591.36|16671.9|16591.9|16671.36|16591.36|9
1729366270000|2024-10-19 19:31:10|16671.25|16591.25|16671.61|16591.61|16671.64|16591.64|16671.25|16591.25|6
1729366280000|2024-10-19 19:31:20|16671.75|16591.75|16672.01|16592.01|16672.37|16592.37|16671.75|16591.75|10
1729366290000|2024-10-19 19:31:30|16671.95|16591.95|16678.35|16598.35|16678.48|16598.48|16671.72|16591.72|9
1729366300000|2024-10-19 19:31:40|16678.43|16598.43|16678.3|16598.3|16678.56|16598.56|16678.3|16598.3|9
1729366310000|2024-10-19 19:31:50|16678.28|16598.28|16678.61|16598.61|16678.61|16598.61|16678.22|16598.22|8
1729366320000|2024-10-19 19:32:00|16678.62|16598.62|16678.36|16598.36|16678.73|16598.73|16678.02|16598.02|10
1729366330000|2024-10-19 19:32:10|16678.38|16598.38|16682.15|16602.15|16682.15|16602.15|16678.25|16598.25|9
1729366340000|2024-10-19 19:32:20|16682.2|16602.2|16682.25|16602.25|16682.41|16602.41|16682.2|16602.2|10
1729366350000|2024-10-19 19:32:30|16682.23|16602.23|16682.63|16602.63|16682.63|16602.63|16681.92|16601.92|9
1729366360000|2024-10-19 19:32:40|16682.61|16602.61|16682.5|16602.5|16682.63|16602.63|16682.12|16602.12|10
1729366370000|2024-10-19 19:32:50|16682.4|16602.4|16682.77|16602.77|16682.77|16602.77|16682.4|16602.4|10
1729366380000|2024-10-19 19:33:00|16682.63|16602.63|16682.84|16602.84|16682.94|16602.94|16682.63|16602.63|8
1729366390000|2024-10-19 19:33:10|16682.85|16602.85|16680.2|16600.2|16683.59|16603.59|16679.99|16599.99|10
1729366400000|2024-10-19 19:33:20|16680.39|16600.39|16679.35|16599.35|16680.39|16600.39|16679.35|16599.35|10
1729366410000|2024-10-19 19:33:30|16679.36|16599.36|16679.37|16599.37|16679.37|16599.37|16679.27|16599.27|8
1729366420000|2024-10-19 19:33:40|16679.36|16599.36|16679.55|16599.55|16680.17|16600.17|16679.36|16599.36|10
1729366430000|2024-10-19 19:33:50|16679.71|16599.71|16679.39|16599.39|16679.84|16599.84|16679.37|16599.37|8
1729366440000|2024-10-19 19:34:00|16679.36|16599.36|16679.32|16599.32|16679.5|16599.5|16679.32|16599.32|9
1729366450000|2024-10-19 19:34:10|16677.9|16597.9|16676.91|16596.91|16677.9|16597.9|16676.63|16596.63|10
1729366460000|2024-10-19 19:34:20|16677.1|16597.1|16677.89|16597.89|16677.89|16597.89|16677.1|16597.1|8
1729366470000|2024-10-19 19:34:30|16677.8|16597.8|16677.07|16597.07|16677.8|16597.8|16676.83|16596.83|10
1729366480000|2024-10-19 19:34:40|16676.79|16596.79|16675.8|16595.8|16676.79|16596.79|16675.8|16595.8|8
1729366490000|2024-10-19 19:34:50|16675.69|16595.69|16674.83|16594.83|16675.69|16595.69|16674.83|16594.83|9
1729366500000|2024-10-19 19:35:00|16674.59|16594.59|16674.94|16594.94|16674.94|16594.94|16674.47|16594.47|10
1729366510000|2024-10-19 19:35:10|16675.14|16595.14|16675.4|16595.4|16675.45|16595.45|16675.14|16595.14|10
1729366520000|2024-10-19 19:35:20|16675.41|16595.41|16675.04|16595.04|16675.41|16595.41|16674.71|16594.71|10
1729366530000|2024-10-19 19:35:30|16674.73|16594.73|16673.92|16593.92|16674.73|16594.73|16673.92|16593.92|10
1729366540000|2024-10-19 19:35:40|16673.9|16593.9|16673.73|16593.73|16673.9|16593.9|16673.64|16593.64|9
1729366550000|2024-10-19 19:35:50|16673.32|16593.32|16673.22|16593.22|16673.37|16593.37|16672.88|16592.88|10
1729366560000|2024-10-19 19:36:00|16673.09|16593.09|16672.3|16592.3|16673.09|16593.09|16672.12|16592.12|10
1729366570000|2024-10-19 19:36:10|16671.74|16591.74|16671.16|16591.16|16671.74|16591.74|16671.01|16591.01|9
1729366580000|2024-10-19 19:36:20|16671.17|16591.17|16671.31|16591.31|16671.37|16591.37|16671.16|16591.16|9
1729366590000|2024-10-19 19:36:30|16671.12|16591.12|16664.31|16584.31|16671.66|16591.66|16664.31|16584.31|9
1729366600000|2024-10-19 19:36:40|16664.16|16584.16|16664.35|16584.35|16664.35|16584.35|16664.05|16584.05|7
1729366610000|2024-10-19 19:36:50|16664.46|16584.46|16663|16583|16664.52|16584.52|16663|16583|9
1729366620000|2024-10-19 19:37:00|16662.76|16582.76|16662.7|16582.7|16662.76|16582.76|16662.45|16582.45|9
1729366630000|2024-10-19 19:37:10|16662.69|16582.69|16662.52|16582.52|16662.69|16582.69|16662.26|16582.26|8
1729366640000|2024-10-19 19:37:20|16662.7|16582.7|16661.77|16581.77|16662.89|16582.89|16661.77|16581.77|10
1729366650000|2024-10-19 19:37:30|16661.82|16581.82|16661.17|16581.17|16661.82|16581.82|16661.11|16581.11|10
1729366660000|2024-10-19 19:37:40|16661.18|16581.18|16661.29|16581.29|16661.33|16581.33|16661.13|16581.13|7
1729366670000|2024-10-19 19:37:50|16660.92|16580.92|16661.04|16581.04|16661.2|16581.2|16660.72|16580.72|8
1729366680000|2024-10-19 19:38:00|16661.03|16581.03|16661.05|16581.05|16661.17|16581.17|16660.87|16580.87|10
1729366690000|2024-10-19 19:38:10|16660.88|16580.88|16660.92|16580.92|16660.97|16580.97|16660.87|16580.87|9
1729366700000|2024-10-19 19:38:20|16660.79|16580.79|16660.53|16580.53|16660.96|16580.96|16660.47|16580.47|10
1729366710000|2024-10-19 19:38:30|16660.5|16580.5|16659.68|16579.68|16660.5|16580.5|16659.66|16579.66|9
1729366720000|2024-10-19 19:38:40|16659.64|16579.64|16660.54|16580.54|16660.73|16580.73|16659.64|16579.64|10
1729366730000|2024-10-19 19:38:50|16660.57|16580.57|16660.85|16580.85|16660.85|16580.85|16660.39|16580.39|9
1729366740000|2024-10-19 19:39:00|16660.78|16580.78|16661.01|16581.01|16661.12|16581.12|16660.71|16580.71|10
1729366750000|2024-10-19 19:39:10|16661.19|16581.19|16661.14|16581.14|16661.26|16581.26|16661.03|16581.03|9
1729366760000|2024-10-19 19:39:20|16661.32|16581.32|16660.11|16580.11|16661.32|16581.32|16660.11|16580.11|10
1729366770000|2024-10-19 19:39:30|16660.01|16580.01|16661.28|16581.28|16661.28|16581.28|16659.85|16579.85|10
1729366780000|2024-10-19 19:39:40|16661.53|16581.53|16662.13|16582.13|16662.14|16582.14|16661.53|16581.53|9
1729366790000|2024-10-19 19:39:50|16662.12|16582.12|16662.71|16582.71|16662.71|16582.71|16662.12|16582.12|9
1729366800000|2024-10-19 19:40:00|16662.62|16582.62|16662.08|16582.08|16662.62|16582.62|16662.08|16582.08|9
1729366810000|2024-10-19 19:40:10|16662.04|16582.04|16662.03|16582.03|16662.17|16582.17|16662.03|16582.03|10
1729366820000|2024-10-19 19:40:20|16661.99|16581.99|16661.7|16581.7|16661.99|16581.99|16661.42|16581.42|9
1729366830000|2024-10-19 19:40:30|16661.27|16581.27|16660.82|16580.82|16661.27|16581.27|16660.8|16580.8|10
1729366840000|2024-10-19 19:40:40|16660.81|16580.81|16660.49|16580.49|16660.98|16580.98|16660.49|16580.49|9
1729366850000|2024-10-19 19:40:50|16660.48|16580.48|16660.32|16580.32|16660.59|16580.59|16660.32|16580.32|9
1729366860000|2024-10-19 19:41:00|16660.27|16580.27|16660.61|16580.61|16660.61|16580.61|16659.93|16579.93|9
1729366870000|2024-10-19 19:41:10|16660.64|16580.64|16660.49|16580.49|16660.73|16580.73|16660.49|16580.49|9
1729366880000|2024-10-19 19:41:20|16660.5|16580.5|16660.42|16580.42|16660.5|16580.5|16660.34|16580.34|8
1729366890000|2024-10-19 19:41:30|16660.3|16580.3|16660.1|16580.1|16660.3|16580.3|16659.99|16579.99|8
1729366900000|2024-10-19 19:41:40|16659.89|16579.89|16660.16|16580.16|16660.24|16580.24|16659.89|16579.89|9
1729366910000|2024-10-19 19:41:50|16660.06|16580.06|16660.66|16580.66|16660.79|16580.79|16660.06|16580.06|10
1729366920000|2024-10-19 19:42:00|16660.13|16580.13|16659.55|16579.55|16660.13|16580.13|16659.53|16579.53|9
1729366930000|2024-10-19 19:42:10|16659.64|16579.64|16658.44|16578.44|16659.64|16579.64|16658.44|16578.44|10
1729366940000|2024-10-19 19:42:20|16658.02|16578.02|16657.43|16577.43|16658.02|16578.02|16657.41|16577.41|10
1729366950000|2024-10-19 19:42:30|16657.57|16577.57|16657.55|16577.55|16657.67|16577.67|16657.16|16577.16|10
1729366960000|2024-10-19 19:42:40|16657.6|16577.6|16657.05|16577.05|16657.67|16577.67|16657.05|16577.05|10
1729366970000|2024-10-19 19:42:50|16657.08|16577.08|16657.23|16577.23|16657.36|16577.36|16657.08|16577.08|7
1729366980000|2024-10-19 19:43:00|16657.18|16577.18|16657.43|16577.43|16657.43|16577.43|16657.18|16577.18|9
1729366990000|2024-10-19 19:43:10|16657.41|16577.41|16657.16|16577.16|16657.41|16577.41|16657.15|16577.15|9
1729367000000|2024-10-19 19:43:20|16657.03|16577.03|16656.76|16576.76|16657.07|16577.07|16656.76|16576.76|10
1729367010000|2024-10-19 19:43:30|16656.64|16576.64|16656.46|16576.46|16656.7|16576.7|16656.28|16576.28|10
1729367020000|2024-10-19 19:43:40|16656.79|16576.79|16657.24|16577.24|16657.24|16577.24|16656.76|16576.76|10
1729367030000|2024-10-19 19:43:50|16657.26|16577.26|16657.67|16577.67|16657.77|16577.77|16657.26|16577.26|9
1729367040000|2024-10-19 19:44:00|16657.77|16577.77|16657.57|16577.57|16658|16578|16657.57|16577.57|10
1729367050000|2024-10-19 19:44:10|16657.63|16577.63|16657.77|16577.77|16657.82|16577.82|16657.63|16577.63|10
1729367060000|2024-10-19 19:44:20|16657.84|16577.84|16658.1|16578.1|16658.22|16578.22|16657.8|16577.8|10
1729367070000|2024-10-19 19:44:30|16658.03|16578.03|16658.04|16578.04|16658.23|16578.23|16657.86|16577.86|8
1729367080000|2024-10-19 19:44:40|16658.55|16578.55|16657.74|16577.74|16658.55|16578.55|16657.68|16577.68|10
1729367090000|2024-10-19 19:44:50|16657.67|16577.67|16657.49|16577.49|16657.7|16577.7|16657.4|16577.4|10
1729367100000|2024-10-19 19:45:00|16657.63|16577.63|16657.34|16577.34|16657.63|16577.63|16657.34|16577.34|6
1729367110000|2024-10-19 19:45:10|16656.72|16576.72|16656.73|16576.73|16656.73|16576.73|16656.4|16576.4|10
1729367120000|2024-10-19 19:45:20|16656.85|16576.85|16656.73|16576.73|16656.87|16576.87|16656.65|16576.65|10
1729367130000|2024-10-19 19:45:30|16656.75|16576.75|16656.04|16576.04|16656.81|16576.81|16655.72|16575.72|10
1729367140000|2024-10-19 19:45:40|16656.17|16576.17|16656.4|16576.4|16656.54|16576.54|16656.16|16576.16|9
1729367150000|2024-10-19 19:45:50|16656.39|16576.39|16657.38|16577.38|16657.56|16577.56|16656.38|16576.38|10
1729367160000|2024-10-19 19:46:00|16657.36|16577.36|16656.89|16576.89|16657.36|16577.36|16656.89|16576.89|9
1729367170000|2024-10-19 19:46:10|16657.01|16577.01|16655.24|16575.24|16657.03|16577.03|16655.24|16575.24|10
1729367180000|2024-10-19 19:46:20|16655.19|16575.19|16655.07|16575.07|16655.62|16575.62|16655.07|16575.07|10
1729367190000|2024-10-19 19:46:30|16654.87|16574.87|16654.17|16574.17|16654.87|16574.87|16654.07|16574.07|10
1729367200000|2024-10-19 19:46:40|16654.44|16574.44|16654.7|16574.7|16654.72|16574.72|16654.43|16574.43|10
1729367210000|2024-10-19 19:46:50|16654.87|16574.87|16652.28|16572.28|16654.87|16574.87|16652.26|16572.26|10
1729367220000|2024-10-19 19:47:00|16652.35|16572.35|16650.66|16570.66|16652.35|16572.35|16650.66|16570.66|10
1729367230000|2024-10-19 19:47:10|16650.59|16570.59|16648.23|16568.23|16650.69|16570.69|16648.23|16568.23|10
1729367240000|2024-10-19 19:47:20|16647.71|16567.71|16648.13|16568.13|16648.23|16568.23|16647.48|16567.48|10
1729367250000|2024-10-19 19:47:30|16648.08|16568.08|16647.67|16567.67|16648.18|16568.18|16647.64|16567.64|10
1729367260000|2024-10-19 19:47:40|16647.69|16567.69|16648.74|16568.74|16648.74|16568.74|16647.61|16567.61|9
1729367270000|2024-10-19 19:47:50|16649|16569|16646.94|16566.94|16649|16569|16646.94|16566.94|9
1729367280000|2024-10-19 19:48:00|16646.7|16566.7|16645.12|16565.12|16646.7|16566.7|16645.12|16565.12|10
1729367290000|2024-10-19 19:48:10|16645.08|16565.08|16645.05|16565.05|16645.21|16565.21|16644.97|16564.97|10
1729367300000|2024-10-19 19:48:20|16645.04|16565.04|16646.83|16566.83|16646.83|16566.83|16644.85|16564.85|10
1729367310000|2024-10-19 19:48:30|16646.76|16566.76|16646.62|16566.62|16646.76|16566.76|16646.27|16566.27|9
1729367320000|2024-10-19 19:48:40|16646.65|16566.65|16645.43|16565.43|16646.67|16566.67|16645.42|16565.42|9
1729367330000|2024-10-19 19:48:50|16645.21|16565.21|16646.11|16566.11|16646.11|16566.11|16645.19|16565.19|10
1729367340000|2024-10-19 19:49:00|16646.46|16566.46|16646.43|16566.43|16646.61|16566.61|16646.32|16566.32|10
1729367350000|2024-10-19 19:49:10|16646.48|16566.48|16646.55|16566.55|16646.55|16566.55|16646.41|16566.41|8
1729367360000|2024-10-19 19:49:20|16646.57|16566.57|16646.44|16566.44|16646.67|16566.67|16646.44|16566.44|8
1729367370000|2024-10-19 19:49:30|16646.1|16566.1|16644.86|16564.86|16646.1|16566.1|16644.86|16564.86|10
1729367380000|2024-10-19 19:49:40|16644.66|16564.66|16640.54|16560.54|16644.66|16564.66|16640.54|16560.54|10
1729367390000|2024-10-19 19:49:50|16640.38|16560.38|16640.18|16560.18|16640.46|16560.46|16640.18|16560.18|9
1729367400000|2024-10-19 19:50:00|16640.24|16560.24|16639.6|16559.6|16640.45|16560.45|16639.6|16559.6|9
1729367410000|2024-10-19 19:50:10|16639.57|16559.57|16638.17|16558.17|16639.57|16559.57|16638.17|16558.17|10
1729367420000|2024-10-19 19:50:20|16638.14|16558.14|16638.89|16558.89|16638.97|16558.97|16638.09|16558.09|10
1729367430000|2024-10-19 19:50:30|16638.9|16558.9|16639.1|16559.1|16639.21|16559.21|16638.9|16558.9|8
1729367440000|2024-10-19 19:50:40|16639.04|16559.04|16638.42|16558.42|16639.04|16559.04|16638.42|16558.42|9
1729367450000|2024-10-19 19:50:50|16638.15|16558.15|16636.09|16556.09|16638.15|16558.15|16636.09|16556.09|10
1729367460000|2024-10-19 19:51:00|16635.7|16555.7|16635.38|16555.38|16635.7|16555.7|16634.93|16554.93|10
1729367470000|2024-10-19 19:51:10|16635.41|16555.41|16634.8|16554.8|16635.41|16555.41|16634.78|16554.78|10
1729367480000|2024-10-19 19:51:20|16634.84|16554.84|16636.73|16556.73|16636.73|16556.73|16634.73|16554.73|9
1729367490000|2024-10-19 19:51:30|16636.91|16556.91|16638.88|16558.88|16638.88|16558.88|16636.91|16556.91|10
1729367500000|2024-10-19 19:51:40|16639.08|16559.08|16639.87|16559.87|16639.87|16559.87|16639.08|16559.08|10
1729367510000|2024-10-19 19:51:50|16639.73|16559.73|16639.83|16559.83|16639.86|16559.86|16639.68|16559.68|9
1729367520000|2024-10-19 19:52:00|16639.92|16559.92|16637.32|16557.32|16639.97|16559.97|16637.32|16557.32|10
1729367530000|2024-10-19 19:52:10|16637.51|16557.51|16637.22|16557.22|16637.51|16557.51|16637.22|16557.22|8
1729367540000|2024-10-19 19:52:20|16637.15|16557.15|16637.28|16557.28|16637.4|16557.4|16637.15|16557.15|9
1729367550000|2024-10-19 19:52:30|16637.27|16557.27|16636.47|16556.47|16637.31|16557.31|16636.47|16556.47|7
1729367560000|2024-10-19 19:52:40|16636.32|16556.32|16636.55|16556.55|16636.55|16556.55|16636.18|16556.18|9
1729367570000|2024-10-19 19:52:50|16636.57|16556.57|16636.61|16556.61|16636.84|16556.84|16635.98|16555.98|10
1729367580000|2024-10-19 19:53:00|16636.77|16556.77|16637.89|16557.89|16637.89|16557.89|16636.34|16556.34|10
1729367590000|2024-10-19 19:53:10|16638.02|16558.02|16638.41|16558.41|16638.59|16558.59|16638.02|16558.02|10
1729367600000|2024-10-19 19:53:20|16638.34|16558.34|16641.8|16561.8|16641.87|16561.87|16638.25|16558.25|10
1729367610000|2024-10-19 19:53:30|16641.76|16561.76|16642.06|16562.06|16642.19|16562.19|16641.73|16561.73|10
1729367620000|2024-10-19 19:53:40|16642.13|16562.13|16642.32|16562.32|16642.32|16562.32|16642.11|16562.11|8
1729367630000|2024-10-19 19:53:50|16642.44|16562.44|16642.49|16562.49|16642.49|16562.49|16642.02|16562.02|9
1729367640000|2024-10-19 19:54:00|16642.48|16562.48|16642.92|16562.92|16642.92|16562.92|16642.48|16562.48|9
1729367650000|2024-10-19 19:54:10|16642.93|16562.93|16642.49|16562.49|16642.95|16562.95|16642.49|16562.49|9
1729367660000|2024-10-19 19:54:20|16642.51|16562.51|16643.36|16563.36|16643.94|16563.94|16642.51|16562.51|9
1729367670000|2024-10-19 19:54:30|16642.98|16562.98|16642.9|16562.9|16643.03|16563.03|16642.84|16562.84|10
1729367680000|2024-10-19 19:54:40|16642.89|16562.89|16643.34|16563.34|16643.34|16563.34|16642.85|16562.85|9
1729367690000|2024-10-19 19:54:50|16643.35|16563.35|16643.66|16563.66|16643.7|16563.7|16643.35|16563.35|9
1729367700000|2024-10-19 19:55:00|16643.68|16563.68|16643.35|16563.35|16643.68|16563.68|16643.18|16563.18|10
1729367710000|2024-10-19 19:55:10|16643.23|16563.23|16643.23|16563.23|16643.77|16563.77|16643.23|16563.23|9
1729367720000|2024-10-19 19:55:20|16642.97|16562.97|16643.55|16563.55|16643.55|16563.55|16642.84|16562.84|10
1729367730000|2024-10-19 19:55:30|16643.74|16563.74|16643.8|16563.8|16643.81|16563.81|16643.31|16563.31|10
1729367740000|2024-10-19 19:55:40|16643.81|16563.81|16643.68|16563.68|16643.81|16563.81|16643.65|16563.65|6
1729367750000|2024-10-19 19:55:50|16643.52|16563.52|16644.64|16564.64|16645.42|16565.42|16643.43|16563.43|10
1729367760000|2024-10-19 19:56:00|16644.63|16564.63|16644.82|16564.82|16644.82|16564.82|16644.54|16564.54|9
1729367770000|2024-10-19 19:56:10|16644.86|16564.86|16644.83|16564.83|16645|16565|16644.67|16564.67|9
1729367780000|2024-10-19 19:56:20|16644.89|16564.89|16644.93|16564.93|16644.93|16564.93|16644.55|16564.55|9
1729367790000|2024-10-19 19:56:30|16644.96|16564.96|16645.16|16565.16|16645.16|16565.16|16644.96|16564.96|8
1729367800000|2024-10-19 19:56:40|16645.11|16565.11|16644.56|16564.56|16645.26|16565.26|16644.56|16564.56|10
1729367810000|2024-10-19 19:56:50|16644.86|16564.86|16646.3|16566.3|16646.3|16566.3|16644.86|16564.86|10
1729367820000|2024-10-19 19:57:00|16646.33|16566.33|16645.92|16565.92|16646.33|16566.33|16645.92|16565.92|10
1729367830000|2024-10-19 19:57:10|16645.75|16565.75|16646|16566|16646|16566|16645.6|16565.6|9
1729367840000|2024-10-19 19:57:20|16646.08|16566.08|16646.61|16566.61|16646.61|16566.61|16645.91|16565.91|7
1729367850000|2024-10-19 19:57:30|16646.64|16566.64|16646.24|16566.24|16646.97|16566.97|16646.19|16566.19|10
1729367860000|2024-10-19 19:57:40|16646.43|16566.43|16646.87|16566.87|16646.9|16566.9|16646.43|16566.43|10
1729367870000|2024-10-19 19:57:50|16647.03|16567.03|16646.91|16566.91|16647.1|16567.1|16646.91|16566.91|7
1729367880000|2024-10-19 19:58:00|16647.12|16567.12|16646.55|16566.55|16647.19|16567.19|16646.55|16566.55|8
1729367890000|2024-10-19 19:58:10|16646.38|16566.38|16646.61|16566.61|16646.61|16566.61|16646.37|16566.37|8
1729367900000|2024-10-19 19:58:20|16646.62|16566.62|16646.2|16566.2|16646.65|16566.65|16646.2|16566.2|10
1729367910000|2024-10-19 19:58:30|16646.42|16566.42|16646.49|16566.49|16646.81|16566.81|16646.42|16566.42|10
1729367920000|2024-10-19 19:58:40|16646.48|16566.48|16646.64|16566.64|16646.66|16566.66|16646.48|16566.48|7
1729367930000|2024-10-19 19:58:50|16646.67|16566.67|16646|16566|16647.11|16567.11|16646|16566|10
1729367940000|2024-10-19 19:59:00|16646.02|16566.02|16646.97|16566.97|16647.13|16567.13|16646.02|16566.02|9
1729367950000|2024-10-19 19:59:10|16647.12|16567.12|16646.9|16566.9|16647.12|16567.12|16646.72|16566.72|10
1729367960000|2024-10-19 19:59:20|16647.12|16567.12|16648.68|16568.68|16648.68|16568.68|16646.98|16566.98|10
1729367970000|2024-10-19 19:59:30|16648.71|16568.71|16649.04|16569.04|16649.12|16569.12|16648.65|16568.65|9
1729367980000|2024-10-19 19:59:40|16649.02|16569.02|16649.19|16569.19|16649.2|16569.2|16648.99|16568.99|9
1729367990000|2024-10-19 19:59:50|16649.27|16569.27|16649.09|16569.09|16649.4|16569.4|16648.86|16568.86|10
1729368000000|2024-10-19 20:00:00|16649.1|16569.1|16649.18|16569.18|16649.19|16569.19|16648.77|16568.77|10
1729368010000|2024-10-19 20:00:10|16648.29|16568.29|16647.19|16567.19|16648.29|16568.29|16647.19|16567.19|10
1729368020000|2024-10-19 20:00:20|16647.15|16567.15|16646.73|16566.73|16647.17|16567.17|16646.36|16566.36|10
1729368030000|2024-10-19 20:00:30|16646.52|16566.52|16646.87|16566.87|16646.91|16566.91|16646.52|16566.52|10
1729368040000|2024-10-19 20:00:40|16646.97|16566.97|16647.63|16567.63|16647.63|16567.63|16646.88|16566.88|9
1729368050000|2024-10-19 20:00:50|16647.58|16567.58|16648.88|16568.88|16648.88|16568.88|16647.58|16567.58|10
1729368060000|2024-10-19 20:01:00|16648.87|16568.87|16648.39|16568.39|16648.93|16568.93|16648.33|16568.33|10
1729368070000|2024-10-19 20:01:10|16648.36|16568.36|16649.42|16569.42|16649.42|16569.42|16648.36|16568.36|9
1729368080000|2024-10-19 20:01:20|16649.46|16569.46|16649.75|16569.75|16649.75|16569.75|16649.46|16569.46|8
1729368090000|2024-10-19 20:01:30|16649.9|16569.9|16651.03|16571.03|16651.03|16571.03|16649.84|16569.84|10
1729368100000|2024-10-19 20:01:40|16651.02|16571.02|16651.19|16571.19|16651.19|16571.19|16650.97|16570.97|7
1729368110000|2024-10-19 20:01:50|16651.2|16571.2|16651.14|16571.14|16651.2|16571.2|16650.88|16570.88|10
1729368120000|2024-10-19 20:02:00|16651.17|16571.17|16651.23|16571.23|16651.25|16571.25|16651.17|16571.17|8
1729368130000|2024-10-19 20:02:10|16650.95|16570.95|16652.23|16572.23|16653.22|16573.22|16650.95|16570.95|9
1729368140000|2024-10-19 20:02:20|16653.01|16573.01|16653.18|16573.18|16653.18|16573.18|16653.01|16573.01|8
1729368150000|2024-10-19 20:02:30|16653.21|16573.21|16651.23|16571.23|16653.21|16573.21|16651.15|16571.15|9
1729368160000|2024-10-19 20:02:40|16651.14|16571.14|16651.43|16571.43|16651.45|16571.45|16651.14|16571.14|9
1729368170000|2024-10-19 20:02:50|16651.44|16571.44|16651.69|16571.69|16651.69|16571.69|16651.23|16571.23|10
1729368180000|2024-10-19 20:03:00|16651.8|16571.8|16651.49|16571.49|16651.82|16571.82|16651.49|16571.49|10
1729368190000|2024-10-19 20:03:10|16651.3|16571.3|16650.64|16570.64|16651.33|16571.33|16650.64|16570.64|9
1729368200000|2024-10-19 20:03:20|16650.61|16570.61|16650.93|16570.93|16650.93|16570.93|16650.31|16570.31|10
1729368210000|2024-10-19 20:03:30|16651.03|16571.03|16649.72|16569.72|16651.03|16571.03|16649.68|16569.68|10
1729368220000|2024-10-19 20:03:40|16649.53|16569.53|16649.91|16569.91|16649.98|16569.98|16649.35|16569.35|10
1729368230000|2024-10-19 20:03:50|16650.06|16570.06|16649.28|16569.28|16650.38|16570.38|16649.28|16569.28|8
1729368240000|2024-10-19 20:04:00|16648.73|16568.73|16647.99|16567.99|16648.73|16568.73|16647.3|16567.3|10
1729368250000|2024-10-19 20:04:10|16648.02|16568.02|16648.75|16568.75|16648.75|16568.75|16648.02|16568.02|9
1729368260000|2024-10-19 20:04:20|16648.83|16568.83|16648.71|16568.71|16648.83|16568.83|16648.68|16568.68|9
1729368270000|2024-10-19 20:04:30|16648.68|16568.68|16648.69|16568.69|16649.21|16569.21|16648.67|16568.67|9
1729368280000|2024-10-19 20:04:40|16648.66|16568.66|16648.8|16568.8|16648.89|16568.89|16648.63|16568.63|8
1729368290000|2024-10-19 20:04:50|16648.79|16568.79|16651.1|16571.1|16651.1|16571.1|16648.79|16568.79|9
1729368300000|2024-10-19 20:05:00|16651.06|16571.06|16650.51|16570.51|16651.07|16571.07|16650.51|16570.51|10
1729368310000|2024-10-19 20:05:10|16651.12|16571.12|16651.33|16571.33|16651.33|16571.33|16651.01|16571.01|9
1729368320000|2024-10-19 20:05:20|16651.36|16571.36|16650.91|16570.91|16651.36|16571.36|16650.84|16570.84|10
1729368330000|2024-10-19 20:05:30|16650.53|16570.53|16650.63|16570.63|16650.74|16570.74|16650.53|16570.53|8
1729368340000|2024-10-19 20:05:40|16650.71|16570.71|16650.59|16570.59|16650.71|16570.71|16650.48|16570.48|7
1729368350000|2024-10-19 20:05:50|16650.57|16570.57|16650.8|16570.8|16650.81|16570.81|16650.57|16570.57|7
1729368360000|2024-10-19 20:06:00|16651.62|16571.62|16652|16572|16652.14|16572.14|16651.62|16571.62|9
1729368370000|2024-10-19 20:06:10|16652.04|16572.04|16652.79|16572.79|16652.79|16572.79|16652.04|16572.04|8
1729368380000|2024-10-19 20:06:20|16652.82|16572.82|16651.95|16571.95|16653.23|16573.23|16651.67|16571.67|10
1729368390000|2024-10-19 20:06:30|16651.96|16571.96|16654.35|16574.35|16654.35|16574.35|16651.96|16571.96|10
1729368400000|2024-10-19 20:06:40|16654.54|16574.54|16654|16574|16654.54|16574.54|16653.99|16573.99|10
1729368410000|2024-10-19 20:06:50|16653.78|16573.78|16654.49|16574.49|16654.5|16574.5|16653.78|16573.78|7
1729368420000|2024-10-19 20:07:00|16654.48|16574.48|16655.44|16575.44|16655.44|16575.44|16654.37|16574.37|9
1729368430000|2024-10-19 20:07:10|16654.98|16574.98|16655.32|16575.32|16655.66|16575.66|16654.47|16574.47|10
1729368440000|2024-10-19 20:07:20|16655.35|16575.35|16654.37|16574.37|16655.35|16575.35|16654.37|16574.37|10
1729368450000|2024-10-19 20:07:30|16654.41|16574.41|16654.9|16574.9|16655|16575|16654.41|16574.41|9
1729368460000|2024-10-19 20:07:40|16655.08|16575.08|16653.82|16573.82|16655.08|16575.08|16653.77|16573.77|10
1729368470000|2024-10-19 20:07:50|16653.67|16573.67|16654.07|16574.07|16654.13|16574.13|16653.44|16573.44|9
1729368480000|2024-10-19 20:08:00|16654.11|16574.11|16652.9|16572.9|16654.14|16574.14|16652.9|16572.9|10
1729368490000|2024-10-19 20:08:10|16652.72|16572.72|16654.88|16574.88|16654.88|16574.88|16652.3|16572.3|9
1729368500000|2024-10-19 20:08:20|16654.92|16574.92|16654.58|16574.58|16654.92|16574.92|16654.58|16574.58|9
1729368510000|2024-10-19 20:08:30|16654.64|16574.64|16654.58|16574.58|16654.73|16574.73|16654.58|16574.58|10
1729368520000|2024-10-19 20:08:40|16654.59|16574.59|16654.47|16574.47|16654.64|16574.64|16654.41|16574.41|7
1729368530000|2024-10-19 20:08:50|16654.45|16574.45|16654.4|16574.4|16654.57|16574.57|16654.29|16574.29|10
1729368540000|2024-10-19 20:09:00|16654.3|16574.3|16653.86|16573.86|16654.3|16574.3|16653.86|16573.86|9
1729368550000|2024-10-19 20:09:10|16653.83|16573.83|16654.22|16574.22|16654.23|16574.23|16653.82|16573.82|9
1729368560000|2024-10-19 20:09:20|16654.21|16574.21|16654.1|16574.1|16654.22|16574.22|16654.03|16574.03|8
1729368570000|2024-10-19 20:09:30|16654.24|16574.24|16655.16|16575.16|16655.47|16575.47|16653.97|16573.97|8
1729368580000|2024-10-19 20:09:40|16655.13|16575.13|16655.1|16575.1|16655.14|16575.14|16655.07|16575.07|8
1729368590000|2024-10-19 20:09:50|16654.92|16574.92|16655.01|16575.01|16655.02|16575.02|16654.92|16574.92|9
1729368600000|2024-10-19 20:10:00|16655.26|16575.26|16655.13|16575.13|16655.54|16575.54|16655.13|16575.13|9
1729368610000|2024-10-19 20:10:10|16654.7|16574.7|16653.02|16573.02|16654.7|16574.7|16653.02|16573.02|10
1729368620000|2024-10-19 20:10:20|16652.54|16572.54|16652.46|16572.46|16652.54|16572.54|16652.1|16572.1|10
1729368630000|2024-10-19 20:10:30|16652.47|16572.47|16651.98|16571.98|16652.47|16572.47|16651.98|16571.98|9
1729368640000|2024-10-19 20:10:40|16651.93|16571.93|16652.34|16572.34|16652.48|16572.48|16651.93|16571.93|9
1729368650000|2024-10-19 20:10:50|16652.4|16572.4|16652.61|16572.61|16652.61|16572.61|16652.38|16572.38|8
1729368660000|2024-10-19 20:11:00|16652.53|16572.53|16652.7|16572.7|16652.7|16572.7|16652.28|16572.28|9
1729368670000|2024-10-19 20:11:10|16652.83|16572.83|16654.78|16574.78|16654.78|16574.78|16652.83|16572.83|10
1729368680000|2024-10-19 20:11:20|16654.8|16574.8|16655.84|16575.84|16655.84|16575.84|16654.8|16574.8|9
1729368690000|2024-10-19 20:11:30|16655.87|16575.87|16656.07|16576.07|16656.22|16576.22|16655.79|16575.79|10
1729368700000|2024-10-19 20:11:40|16656.06|16576.06|16656.25|16576.25|16656.25|16576.25|16656.03|16576.03|8
1729368710000|2024-10-19 20:11:50|16656.28|16576.28|16656.35|16576.35|16656.38|16576.38|16656.24|16576.24|9
1729368720000|2024-10-19 20:12:00|16656.36|16576.36|16656.08|16576.08|16656.55|16576.55|16655.85|16575.85|10
1729368730000|2024-10-19 20:12:10|16656.24|16576.24|16656.08|16576.08|16656.48|16576.48|16656.04|16576.04|10
1729368740000|2024-10-19 20:12:20|16656.1|16576.1|16656.64|16576.64|16656.64|16576.64|16656.06|16576.06|10
1729368750000|2024-10-19 20:12:30|16656.62|16576.62|16656.65|16576.65|16656.8|16576.8|16656.51|16576.51|9
1729368760000|2024-10-19 20:12:40|16655.61|16575.61|16657.19|16577.19|16657.19|16577.19|16655.1|16575.1|10
1729368770000|2024-10-19 20:12:50|16657.29|16577.29|16658.16|16578.16|16658.23|16578.23|16657.29|16577.29|10
1729368780000|2024-10-19 20:13:00|16658.15|16578.15|16659.54|16579.54|16659.66|16579.66|16657.91|16577.91|10
1729368790000|2024-10-19 20:13:10|16659.51|16579.51|16660.66|16580.66|16660.66|16580.66|16659.51|16579.51|8
1729368800000|2024-10-19 20:13:20|16660.65|16580.65|16659.72|16579.72|16661.32|16581.32|16659.36|16579.36|10
1729368810000|2024-10-19 20:13:30|16659.79|16579.79|16659.89|16579.89|16659.89|16579.89|16659.66|16579.66|9
1729368820000|2024-10-19 20:13:40|16659.85|16579.85|16657.85|16577.85|16660.03|16580.03|16657.85|16577.85|10
1729368830000|2024-10-19 20:13:50|16657.94|16577.94|16660.27|16580.27|16660.41|16580.41|16657.87|16577.87|7
1729368840000|2024-10-19 20:14:00|16660.45|16580.45|16660.69|16580.69|16660.79|16580.79|16660.42|16580.42|10
1729368850000|2024-10-19 20:14:10|16660.82|16580.82|16660.34|16580.34|16660.82|16580.82|16660.18|16580.18|9
1729368860000|2024-10-19 20:14:20|16660.32|16580.32|16660.43|16580.43|16660.47|16580.47|16660.31|16580.31|8
1729368870000|2024-10-19 20:14:30|16660.47|16580.47|16660.46|16580.46|16660.52|16580.52|16660.44|16580.44|6
1729368880000|2024-10-19 20:14:40|16658.96|16578.96|16661.46|16581.46|16661.46|16581.46|16658.96|16578.96|8
1729368890000|2024-10-19 20:14:50|16661.48|16581.48|16659.68|16579.68|16661.52|16581.52|16659.59|16579.59|9
1729368900000|2024-10-19 20:15:00|16659.75|16579.75|16658.89|16578.89|16659.75|16579.75|16658.89|16578.89|9
1729368910000|2024-10-19 20:15:10|16658.9|16578.9|16661.11|16581.11|16661.11|16581.11|16658.83|16578.83|9
1729368920000|2024-10-19 20:15:20|16661.26|16581.26|16661.98|16581.98|16661.98|16581.98|16661.16|16581.16|10
1729368930000|2024-10-19 20:15:30|16662.19|16582.19|16662.22|16582.22|16662.32|16582.32|16662.17|16582.17|9
1729368940000|2024-10-19 20:15:40|16662.28|16582.28|16662.97|16582.97|16662.97|16582.97|16662.1|16582.1|9
1729368950000|2024-10-19 20:15:50|16663.04|16583.04|16662.38|16582.38|16663.12|16583.12|16662.38|16582.38|9
1729368960000|2024-10-19 20:16:00|16662.15|16582.15|16662.63|16582.63|16662.63|16582.63|16661.92|16581.92|10
1729368970000|2024-10-19 20:16:10|16662.65|16582.65|16662.6|16582.6|16662.65|16582.65|16662.31|16582.31|8
1729368980000|2024-10-19 20:16:20|16662.81|16582.81|16662.56|16582.56|16662.88|16582.88|16662.38|16582.38|10
1729368990000|2024-10-19 20:16:30|16662.37|16582.37|16662.27|16582.27|16662.4|16582.4|16662.27|16582.27|9
1729369000000|2024-10-19 20:16:40|16662.35|16582.35|16660.85|16580.85|16662.4|16582.4|16660.85|16580.85|8
1729369010000|2024-10-19 20:16:50|16660.31|16580.31|16659.49|16579.49|16660.31|16580.31|16659.49|16579.49|9
1729369020000|2024-10-19 20:17:00|16659.39|16579.39|16659.6|16579.6|16659.6|16579.6|16659.39|16579.39|9
1729369030000|2024-10-19 20:17:10|16659.61|16579.61|16660.2|16580.2|16660.23|16580.23|16659.54|16579.54|9
1729369040000|2024-10-19 20:17:20|16660.3|16580.3|16660.37|16580.37|16660.37|16580.37|16660.04|16580.04|10
1729369050000|2024-10-19 20:17:30|16660.63|16580.63|16660.44|16580.44|16660.72|16580.72|16660.44|16580.44|8
1729369060000|2024-10-19 20:17:40|16660.42|16580.42|16660.29|16580.29|16660.61|16580.61|16660.21|16580.21|9
1729369070000|2024-10-19 20:17:50|16660.31|16580.31|16660.32|16580.32|16660.57|16580.57|16660.31|16580.31|8
1729369080000|2024-10-19 20:18:00|16660.26|16580.26|16660.32|16580.32|16660.35|16580.35|16660.26|16580.26|9
1729369090000|2024-10-19 20:18:10|16660.49|16580.49|16660.75|16580.75|16661.1|16581.1|16660.44|16580.44|8
1729369100000|2024-10-19 20:18:20|16660.73|16580.73|16662.54|16582.54|16662.6|16582.6|16660.58|16580.58|7
1729369110000|2024-10-19 20:18:30|16662.61|16582.61|16663.29|16583.29|16663.29|16583.29|16662.56|16582.56|10
1729369120000|2024-10-19 20:18:40|16663.46|16583.46|16663.12|16583.12|16663.68|16583.68|16662.98|16582.98|10
1729369130000|2024-10-19 20:18:50|16663.17|16583.17|16656.45|16576.45|16663.17|16583.17|16656.45|16576.45|8
1729369140000|2024-10-19 20:19:00|16656.3|16576.3|16656.05|16576.05|16656.3|16576.3|16655.89|16575.89|10
1729369150000|2024-10-19 20:19:10|16656.02|16576.02|16656.05|16576.05|16656.13|16576.13|16655.96|16575.96|9
1729369160000|2024-10-19 20:19:20|16656.03|16576.03|16655.15|16575.15|16656.15|16576.15|16654.95|16574.95|8
1729369170000|2024-10-19 20:19:30|16655.16|16575.16|16655.27|16575.27|16655.36|16575.36|16655.05|16575.05|9
1729369180000|2024-10-19 20:19:40|16655.42|16575.42|16655.93|16575.93|16656.15|16576.15|16655.37|16575.37|10
1729369190000|2024-10-19 20:19:50|16655.94|16575.94|16656.27|16576.27|16656.59|16576.59|16655.94|16575.94|8
1729369200000|2024-10-19 20:20:00|16656.22|16576.22|16655.87|16575.87|16656.22|16576.22|16655.87|16575.87|10
1729369210000|2024-10-19 20:20:10|16655.82|16575.82|16655.81|16575.81|16655.9|16575.9|16655.8|16575.8|8
1729369220000|2024-10-19 20:20:20|16655.8|16575.8|16655.87|16575.87|16655.9|16575.9|16655.71|16575.71|8
1729369230000|2024-10-19 20:20:30|16656.05|16576.05|16655.54|16575.54|16656.05|16576.05|16655.54|16575.54|10
1729369240000|2024-10-19 20:20:40|16655.35|16575.35|16656.9|16576.9|16657.04|16577.04|16655.01|16575.01|10
1729369250000|2024-10-19 20:20:50|16657.08|16577.08|16657.98|16577.98|16657.98|16577.98|16657.08|16577.08|10
1729369260000|2024-10-19 20:21:00|16658|16578|16659.04|16579.04|16659.04|16579.04|16657.89|16577.89|5
1729369270000|2024-10-19 20:21:10|16659.55|16579.55|16659.49|16579.49|16660.14|16580.14|16659.49|16579.49|9
1729369280000|2024-10-19 20:21:20|16659.48|16579.48|16659.38|16579.38|16659.63|16579.63|16659.35|16579.35|9
1729369290000|2024-10-19 20:21:30|16659.71|16579.71|16660.36|16580.36|16660.36|16580.36|16659.67|16579.67|9
1729369300000|2024-10-19 20:21:40|16660.42|16580.42|16661.16|16581.16|16661.16|16581.16|16660.38|16580.38|10
1729369310000|2024-10-19 20:21:50|16661.12|16581.12|16661.94|16581.94|16662.02|16582.02|16661.12|16581.12|10
1729369320000|2024-10-19 20:22:00|16661.87|16581.87|16661.57|16581.57|16661.88|16581.88|16661.47|16581.47|10
1729369330000|2024-10-19 20:22:10|16661.55|16581.55|16662.23|16582.23|16662.24|16582.24|16661.55|16581.55|10
1729369340000|2024-10-19 20:22:20|16662.24|16582.24|16662.72|16582.72|16662.72|16582.72|16662.24|16582.24|8
1729369350000|2024-10-19 20:22:30|16662.63|16582.63|16664.06|16584.06|16664.13|16584.13|16662.46|16582.46|10
1729369360000|2024-10-19 20:22:40|16664.03|16584.03|16666.15|16586.15|16666.15|16586.15|16663.98|16583.98|10
1729369370000|2024-10-19 20:22:50|16666.2|16586.2|16667.19|16587.19|16667.19|16587.19|16666.2|16586.2|9
1729369380000|2024-10-19 20:23:00|16667.24|16587.24|16666.18|16586.18|16667.24|16587.24|16666.18|16586.18|9
1729369390000|2024-10-19 20:23:10|16666.14|16586.14|16665.78|16585.78|16666.14|16586.14|16665.71|16585.71|9
1729369400000|2024-10-19 20:23:20|16665.81|16585.81|16665.8|16585.8|16665.97|16585.97|16665.72|16585.72|9
1729369410000|2024-10-19 20:23:30|16665.79|16585.79|16666.2|16586.2|16666.3|16586.3|16665.65|16585.65|10
1729369420000|2024-10-19 20:23:40|16666.09|16586.09|16665.88|16585.88|16666.09|16586.09|16665.86|16585.86|7
1729369430000|2024-10-19 20:23:50|16665.89|16585.89|16668.85|16588.85|16668.85|16588.85|16665.89|16585.89|10
1729369440000|2024-10-19 20:24:00|16668.87|16588.87|16668.64|16588.64|16668.95|16588.95|16668.64|16588.64|7
1729369450000|2024-10-19 20:24:10|16668.65|16588.65|16668.75|16588.75|16668.75|16588.75|16668.56|16588.56|9
1729369460000|2024-10-19 20:24:20|16668.73|16588.73|16668.18|16588.18|16668.73|16588.73|16668.17|16588.17|6
1729369470000|2024-10-19 20:24:30|16668.19|16588.19|16668.22|16588.22|16668.22|16588.22|16668.18|16588.18|5
1729369480000|2024-10-19 20:24:40|16668.27|16588.27|16668.35|16588.35|16668.38|16588.38|16668.27|16588.27|6
1729369490000|2024-10-19 20:24:50|16668.37|16588.37|16668.23|16588.23|16668.38|16588.38|16668.16|16588.16|8
1729369500000|2024-10-19 20:25:00|16668.24|16588.24|16668.23|16588.23|16668.32|16588.32|16668.23|16588.23|7
1729369510000|2024-10-19 20:25:10|16668.44|16588.44|16669.37|16589.37|16669.44|16589.44|16668.44|16588.44|10
1729369520000|2024-10-19 20:25:20|16669.67|16589.67|16669.58|16589.58|16669.67|16589.67|16669.49|16589.49|10
1729369530000|2024-10-19 20:25:30|16669.6|16589.6|16669.66|16589.66|16669.9|16589.9|16669.42|16589.42|9
1729369540000|2024-10-19 20:25:40|16669.61|16589.61|16669.93|16589.93|16669.93|16589.93|16669.52|16589.52|10
1729369550000|2024-10-19 20:25:50|16670.16|16590.16|16670.06|16590.06|16670.24|16590.24|16670.02|16590.02|9
1729369560000|2024-10-19 20:26:00|16670.05|16590.05|16668.29|16588.29|16670.34|16590.34|16668.29|16588.29|10
1729369570000|2024-10-19 20:26:10|16668.16|16588.16|16668.79|16588.79|16668.79|16588.79|16668.16|16588.16|10
1729369580000|2024-10-19 20:26:20|16668.85|16588.85|16668.34|16588.34|16668.96|16588.96|16667.29|16587.29|8
1729369590000|2024-10-19 20:26:30|16668.73|16588.73|16669.87|16589.87|16669.87|16589.87|16668.73|16588.73|10
1729369600000|2024-10-19 20:26:40|16670.01|16590.01|16670.38|16590.38|16670.47|16590.47|16670.01|16590.01|6
1729369610000|2024-10-19 20:26:50|16670.44|16590.44|16677.23|16597.23|16677.23|16597.23|16670.35|16590.35|10
1729369620000|2024-10-19 20:27:00|16677.27|16597.27|16678.07|16598.07|16678.07|16598.07|16677.27|16597.27|10
1729369630000|2024-10-19 20:27:10|16677.49|16597.49|16678.19|16598.19|16678.19|16598.19|16677.49|16597.49|10
1729369640000|2024-10-19 20:27:20|16678.2|16598.2|16675.84|16595.84|16678.26|16598.26|16675.84|16595.84|10
1729369650000|2024-10-19 20:27:30|16675.86|16595.86|16675.41|16595.41|16675.92|16595.92|16675.28|16595.28|8
1729369660000|2024-10-19 20:27:40|16675.58|16595.58|16675.6|16595.6|16675.75|16595.75|16675.58|16595.58|9
1729369670000|2024-10-19 20:27:50|16675.55|16595.55|16675.18|16595.18|16675.84|16595.84|16674.41|16594.41|9
1729369680000|2024-10-19 20:28:00|16675.24|16595.24|16675.16|16595.16|16675.31|16595.31|16675.16|16595.16|8
1729369690000|2024-10-19 20:28:10|16675.18|16595.18|16676|16596|16676.22|16596.22|16675.18|16595.18|10
1729369700000|2024-10-19 20:28:20|16675.95|16595.95|16675.94|16595.94|16675.97|16595.97|16675.8|16595.8|10
1729369710000|2024-10-19 20:28:30|16675.82|16595.82|16675.94|16595.94|16675.99|16595.99|16675.82|16595.82|8
1729369720000|2024-10-19 20:28:40|16675.76|16595.76|16675.75|16595.75|16675.88|16595.88|16675.71|16595.71|10
1729369730000|2024-10-19 20:28:50|16675.69|16595.69|16676.4|16596.4|16676.44|16596.44|16675.69|16595.69|10
1729369740000|2024-10-19 20:29:00|16676.39|16596.39|16676.49|16596.49|16676.49|16596.49|16676.25|16596.25|10
1729369750000|2024-10-19 20:29:10|16676.56|16596.56|16672.16|16592.16|16677.13|16597.13|16672.16|16592.16|10
1729369760000|2024-10-19 20:29:20|16672.18|16592.18|16671.65|16591.65|16672.21|16592.21|16671.64|16591.64|10
1729369770000|2024-10-19 20:29:30|16675.64|16595.64|16675.68|16595.68|16675.68|16595.68|16675.58|16595.58|7
1729369780000|2024-10-19 20:29:40|16675.66|16595.66|16672.94|16592.94|16675.66|16595.66|16672.69|16592.69|5
1729369790000|2024-10-19 20:29:50|16673.06|16593.06|16674.34|16594.34|16674.34|16594.34|16672.43|16592.43|10
1729369800000|2024-10-19 20:30:00|16674.41|16594.41|16674.57|16594.57|16674.71|16594.71|16674.41|16594.41|9
1729369810000|2024-10-19 20:30:10|16674.9|16594.9|16674.79|16594.79|16675.01|16595.01|16674.79|16594.79|9
1729369820000|2024-10-19 20:30:20|16674.75|16594.75|16674.93|16594.93|16674.93|16594.93|16674.64|16594.64|10
1729369830000|2024-10-19 20:30:30|16675.03|16595.03|16674.6|16594.6|16675.15|16595.15|16674.6|16594.6|10
1729369840000|2024-10-19 20:30:40|16674.44|16594.44|16674.56|16594.56|16674.64|16594.64|16674.44|16594.44|7
1729369850000|2024-10-19 20:30:50|16674.54|16594.54|16677.1|16597.1|16677.24|16597.24|16674.46|16594.46|9
1729369860000|2024-10-19 20:31:00|16675.36|16595.36|16675.65|16595.65|16675.67|16595.67|16675.15|16595.15|10
1729369870000|2024-10-19 20:31:10|16675.88|16595.88|16674.57|16594.57|16676.27|16596.27|16674.57|16594.57|10
1729369880000|2024-10-19 20:31:20|16674.29|16594.29|16674.03|16594.03|16674.29|16594.29|16673.89|16593.89|10
1729369890000|2024-10-19 20:31:30|16674.18|16594.18|16674.59|16594.59|16674.63|16594.63|16674.18|16594.18|9
1729369900000|2024-10-19 20:31:40|16674.62|16594.62|16675.09|16595.09|16675.31|16595.31|16674.62|16594.62|10
1729369910000|2024-10-19 20:31:50|16674.96|16594.96|16675.06|16595.06|16675.06|16595.06|16674.93|16594.93|8
1729369920000|2024-10-19 20:32:00|16675.07|16595.07|16674.92|16594.92|16675.07|16595.07|16674.92|16594.92|8
1729369930000|2024-10-19 20:32:10|16674.93|16594.93|16674.99|16594.99|16675.27|16595.27|16674.92|16594.92|9
1729369940000|2024-10-19 20:32:20|16674.96|16594.96|16675.09|16595.09|16675.36|16595.36|16674.94|16594.94|10
1729369950000|2024-10-19 20:32:30|16675.11|16595.11|16675|16595|16675.2|16595.2|16674.92|16594.92|8
1729369960000|2024-10-19 20:32:40|16674.89|16594.89|16674.34|16594.34|16674.89|16594.89|16674.34|16594.34|9
1729369970000|2024-10-19 20:32:50|16674.31|16594.31|16675.56|16595.56|16675.56|16595.56|16674.31|16594.31|8
1729369980000|2024-10-19 20:33:00|16675.53|16595.53|16675.68|16595.68|16675.68|16595.68|16675.53|16595.53|10
1729369990000|2024-10-19 20:33:10|16675.69|16595.69|16675.36|16595.36|16675.73|16595.73|16675.36|16595.36|7
1729370000000|2024-10-19 20:33:20|16675.35|16595.35|16674.99|16594.99|16675.39|16595.39|16674.99|16594.99|9
1729370010000|2024-10-19 20:33:30|16675|16595|16675.08|16595.08|16675.08|16595.08|16674.91|16594.91|10
1729370020000|2024-10-19 20:33:40|16675.07|16595.07|16673.27|16593.27|16675.14|16595.14|16673.27|16593.27|10
1729370030000|2024-10-19 20:33:50|16673.3|16593.3|16673.7|16593.7|16673.7|16593.7|16673.18|16593.18|10
1729370040000|2024-10-19 20:34:00|16673.69|16593.69|16673.86|16593.86|16673.86|16593.86|16673.23|16593.23|9
1729370050000|2024-10-19 20:34:10|16673.9|16593.9|16673.1|16593.1|16673.95|16593.95|16672.99|16592.99|10
1729370060000|2024-10-19 20:34:20|16673.02|16593.02|16672.92|16592.92|16673.02|16593.02|16672.92|16592.92|8
1729370070000|2024-10-19 20:34:30|16672.91|16592.91|16672.92|16592.92|16673.13|16593.13|16672.67|16592.67|8
1729370080000|2024-10-19 20:34:40|16673.05|16593.05|16673.01|16593.01|16673.09|16593.09|16672.84|16592.84|10
1729370090000|2024-10-19 20:34:50|16673.02|16593.02|16673.5|16593.5|16673.5|16593.5|16672.95|16592.95|8
1729370100000|2024-10-19 20:35:00|16673.57|16593.57|16675.33|16595.33|16675.33|16595.33|16673.57|16593.57|10
1729370110000|2024-10-19 20:35:10|16675.5|16595.5|16675.78|16595.78|16675.79|16595.79|16675.5|16595.5|8
1729370120000|2024-10-19 20:35:20|16675.36|16595.36|16675.42|16595.42|16675.42|16595.42|16675.32|16595.32|7
1729370130000|2024-10-19 20:35:30|16675.72|16595.72|16675.73|16595.73|16675.73|16595.73|16675.6|16595.6|7
1729370140000|2024-10-19 20:35:40|16675.7|16595.7|16677.65|16597.65|16677.76|16597.76|16675.56|16595.56|10
1729370150000|2024-10-19 20:35:50|16677.49|16597.49|16677.6|16597.6|16677.63|16597.63|16677.46|16597.46|8
1729370160000|2024-10-19 20:36:00|16675.7|16595.7|16675.3|16595.3|16676.02|16596.02|16675.3|16595.3|9
1729370170000|2024-10-19 20:36:10|16675.31|16595.31|16675.26|16595.26|16675.31|16595.31|16674.91|16594.91|9
1729370180000|2024-10-19 20:36:20|16675.2|16595.2|16675.28|16595.28|16675.61|16595.61|16674.98|16594.98|8
1729370190000|2024-10-19 20:36:30|16674.87|16594.87|16674.45|16594.45|16674.96|16594.96|16674.45|16594.45|10
1729370200000|2024-10-19 20:36:40|16674.46|16594.46|16675.3|16595.3|16675.3|16595.3|16674.41|16594.41|8
1729370210000|2024-10-19 20:36:50|16675.62|16595.62|16675.38|16595.38|16675.64|16595.64|16675.18|16595.18|8
1729370220000|2024-10-19 20:37:00|16675.37|16595.37|16675.06|16595.06|16675.37|16595.37|16674.87|16594.87|7
1729370230000|2024-10-19 20:37:10|16675.27|16595.27|16675.07|16595.07|16675.41|16595.41|16675.07|16595.07|10
1729370240000|2024-10-19 20:37:20|16675.23|16595.23|16675.33|16595.33|16675.45|16595.45|16675.12|16595.12|9
1729370250000|2024-10-19 20:37:30|16675.36|16595.36|16674.06|16594.06|16675.49|16595.49|16674.06|16594.06|9
1729370260000|2024-10-19 20:37:40|16673.56|16593.56|16675.12|16595.12|16675.12|16595.12|16673.04|16593.04|10
1729370270000|2024-10-19 20:37:50|16674.99|16594.99|16676.27|16596.27|16676.27|16596.27|16674.99|16594.99|10
1729370280000|2024-10-19 20:38:00|16676.31|16596.31|16676.16|16596.16|16676.38|16596.38|16675.28|16595.28|10
1729370290000|2024-10-19 20:38:10|16676.15|16596.15|16676.47|16596.47|16676.47|16596.47|16675.84|16595.84|9
1729370300000|2024-10-19 20:38:20|16676.48|16596.48|16676.79|16596.79|16676.84|16596.84|16676.07|16596.07|10
1729370310000|2024-10-19 20:38:30|16676.75|16596.75|16676.7|16596.7|16676.89|16596.89|16676.7|16596.7|9
1729370320000|2024-10-19 20:38:40|16676.74|16596.74|16675.95|16595.95|16676.83|16596.83|16675.86|16595.86|10
1729370330000|2024-10-19 20:38:50|16675.99|16595.99|16675.76|16595.76|16676.28|16596.28|16675.76|16595.76|8
1729370340000|2024-10-19 20:39:00|16675.72|16595.72|16673.78|16593.78|16675.72|16595.72|16673.78|16593.78|9
1729370350000|2024-10-19 20:39:10|16673.56|16593.56|16673.07|16593.07|16673.74|16593.74|16673.07|16593.07|10
1729370360000|2024-10-19 20:39:20|16672.92|16592.92|16672.3|16592.3|16672.92|16592.92|16672.14|16592.14|10
1729370370000|2024-10-19 20:39:30|16672.16|16592.16|16672.5|16592.5|16672.5|16592.5|16672.09|16592.09|8
1729370380000|2024-10-19 20:39:40|16672.18|16592.18|16672.31|16592.31|16672.31|16592.31|16672.03|16592.03|10
1729370390000|2024-10-19 20:39:50|16672.38|16592.38|16672.37|16592.37|16672.38|16592.38|16672.18|16592.18|7
1729370400000|2024-10-19 20:40:00|16672.41|16592.41|16680.44|16600.44|16680.8|16600.8|16672.41|16592.41|9
1729370410000|2024-10-19 20:40:10|16680.61|16600.61|16680.42|16600.42|16680.61|16600.61|16680.21|16600.21|9
1729370420000|2024-10-19 20:40:20|16680.46|16600.46|16680.15|16600.15|16681.33|16601.33|16680.15|16600.15|10
1729370430000|2024-10-19 20:40:30|16679.48|16599.48|16678.41|16598.41|16679.51|16599.51|16678.27|16598.27|10
1729370440000|2024-10-19 20:40:40|16678.42|16598.42|16679.55|16599.55|16679.55|16599.55|16678.41|16598.41|10
1729370450000|2024-10-19 20:40:50|16679.56|16599.56|16679.28|16599.28|16679.56|16599.56|16679.28|16599.28|9
1729370460000|2024-10-19 20:41:00|16679.3|16599.3|16679.71|16599.71|16679.71|16599.71|16679.17|16599.17|7
1729370470000|2024-10-19 20:41:10|16680.15|16600.15|16680.24|16600.24|16680.24|16600.24|16679.97|16599.97|8
1729370480000|2024-10-19 20:41:20|16680.3|16600.3|16680.33|16600.33|16680.49|16600.49|16680.3|16600.3|10
1729370490000|2024-10-19 20:41:30|16680.24|16600.24|16680.11|16600.11|16680.33|16600.33|16680.02|16600.02|9
1729370500000|2024-10-19 20:41:40|16680.12|16600.12|16680.37|16600.37|16680.45|16600.45|16680.12|16600.12|9
1729370510000|2024-10-19 20:41:50|16680.31|16600.31|16680.43|16600.43|16680.46|16600.46|16680.16|16600.16|6
1729370520000|2024-10-19 20:42:00|16680.47|16600.47|16680.19|16600.19|16680.47|16600.47|16680.19|16600.19|8
1729370530000|2024-10-19 20:42:10|16680.15|16600.15|16679.88|16599.88|16680.15|16600.15|16679.57|16599.57|10
1729370540000|2024-10-19 20:42:20|16679.92|16599.92|16679.72|16599.72|16679.95|16599.95|16679.48|16599.48|10
1729370550000|2024-10-19 20:42:30|16679.69|16599.69|16679.77|16599.77|16679.84|16599.84|16679.56|16599.56|10
1729370560000|2024-10-19 20:42:40|16679.86|16599.86|16679.33|16599.33|16679.86|16599.86|16679.32|16599.32|10
1729370570000|2024-10-19 20:42:50|16679.31|16599.31|16679.38|16599.38|16679.59|16599.59|16679.31|16599.31|9
1729370580000|2024-10-19 20:43:00|16679.36|16599.36|16682.76|16602.76|16682.76|16602.76|16679.34|16599.34|8
1729370590000|2024-10-19 20:43:10|16682.69|16602.69|16682.86|16602.86|16682.86|16602.86|16682.35|16602.35|10
1729370600000|2024-10-19 20:43:20|16682.12|16602.12|16682.22|16602.22|16682.22|16602.22|16680.93|16600.93|10
1729370610000|2024-10-19 20:43:30|16681.9|16601.9|16682|16602|16682.26|16602.26|16681.9|16601.9|10
1729370620000|2024-10-19 20:43:40|16682.07|16602.07|16682.84|16602.84|16682.84|16602.84|16682.06|16602.06|9
1729370630000|2024-10-19 20:43:50|16682.98|16602.98|16683.01|16603.01|16683.18|16603.18|16682.67|16602.67|10
1729370640000|2024-10-19 20:44:00|16682.83|16602.83|16682.77|16602.77|16682.89|16602.89|16682.72|16602.72|10
1729370650000|2024-10-19 20:44:10|16682.69|16602.69|16682.86|16602.86|16682.95|16602.95|16682.57|16602.57|10
1729370660000|2024-10-19 20:44:20|16682.96|16602.96|16683.09|16603.09|16683.22|16603.22|16682.92|16602.92|8
1729370670000|2024-10-19 20:44:30|16683.22|16603.22|16683.41|16603.41|16683.41|16603.41|16683.04|16603.04|10
1729370680000|2024-10-19 20:44:40|16683.32|16603.32|16683.56|16603.56|16683.56|16603.56|16682.61|16602.61|10
1729370690000|2024-10-19 20:44:50|16683.57|16603.57|16683.37|16603.37|16683.7|16603.7|16683.37|16603.37|9
1729370700000|2024-10-19 20:45:00|16683.28|16603.28|16671.95|16591.95|16683.28|16603.28|16671.47|16591.47|9
1729370710000|2024-10-19 20:45:10|16671.93|16591.93|16678.55|16598.55|16678.55|16598.55|16671.91|16591.91|9
1729370720000|2024-10-19 20:45:20|16678.53|16598.53|16677.79|16597.79|16678.53|16598.53|16677.79|16597.79|9
1729370730000|2024-10-19 20:45:30|16677.94|16597.94|16677.2|16597.2|16677.94|16597.94|16677.2|16597.2|9
1729370740000|2024-10-19 20:45:40|16677.14|16597.14|16676.36|16596.36|16677.14|16597.14|16676.26|16596.26|7
1729370750000|2024-10-19 20:45:50|16676.49|16596.49|16677.39|16597.39|16677.43|16597.43|16676.48|16596.48|9
1729370760000|2024-10-19 20:46:00|16677.31|16597.31|16677.33|16597.33|16677.45|16597.45|16677.27|16597.27|7
1729370770000|2024-10-19 20:46:10|16677.49|16597.49|16677.61|16597.61|16677.77|16597.77|16677.49|16597.49|9
1729370780000|2024-10-19 20:46:20|16677.55|16597.55|16677.63|16597.63|16677.63|16597.63|16677.39|16597.39|9
1729370790000|2024-10-19 20:46:30|16677.53|16597.53|16677.01|16597.01|16677.55|16597.55|16677.01|16597.01|9
1729370800000|2024-10-19 20:46:40|16677.07|16597.07|16676.6|16596.6|16677.07|16597.07|16676.55|16596.55|8
1729370810000|2024-10-19 20:46:50|16676.65|16596.65|16676.6|16596.6|16676.68|16596.68|16676.28|16596.28|9
1729370820000|2024-10-19 20:47:00|16676.63|16596.63|16676.79|16596.79|16676.79|16596.79|16676.45|16596.45|9
1729370830000|2024-10-19 20:47:10|16676.43|16596.43|16676.39|16596.39|16676.43|16596.43|16676.29|16596.29|8
1729370840000|2024-10-19 20:47:20|16676.4|16596.4|16676.62|16596.62|16676.76|16596.76|16676.4|16596.4|6
1729370850000|2024-10-19 20:47:30|16676.79|16596.79|16676.76|16596.76|16676.97|16596.97|16676.7|16596.7|9
1729370860000|2024-10-19 20:47:40|16677.12|16597.12|16676.85|16596.85|16677.24|16597.24|16676.85|16596.85|9
1729370870000|2024-10-19 20:47:50|16676.8|16596.8|16676.76|16596.76|16676.96|16596.96|16676.59|16596.59|9
1729370880000|2024-10-19 20:48:00|16676.67|16596.67|16677.02|16597.02|16677.06|16597.06|16676.53|16596.53|8
1729370890000|2024-10-19 20:48:10|16677.05|16597.05|16677.29|16597.29|16677.29|16597.29|16676.97|16596.97|9
1729370900000|2024-10-19 20:48:20|16677.39|16597.39|16677.68|16597.68|16677.73|16597.73|16677.18|16597.18|10
1729370910000|2024-10-19 20:48:30|16677.61|16597.61|16677.52|16597.52|16677.67|16597.67|16677.49|16597.49|9
1729370920000|2024-10-19 20:48:40|16677.51|16597.51|16677.16|16597.16|16677.81|16597.81|16677.16|16597.16|9
1729370930000|2024-10-19 20:48:50|16677.12|16597.12|16676.94|16596.94|16677.12|16597.12|16676.79|16596.79|10
1729370940000|2024-10-19 20:49:00|16676.95|16596.95|16676.96|16596.96|16676.96|16596.96|16676.77|16596.77|9
1729370950000|2024-10-19 20:49:10|16676.75|16596.75|16676.11|16596.11|16676.75|16596.75|16676.1|16596.1|10
1729370960000|2024-10-19 20:49:20|16676.24|16596.24|16676.9|16596.9|16676.9|16596.9|16676.16|16596.16|10
1729370970000|2024-10-19 20:49:30|16676.92|16596.92|16676.99|16596.99|16677.01|16597.01|16676.92|16596.92|8
1729370980000|2024-10-19 20:49:40|16677.05|16597.05|16677.15|16597.15|16677.29|16597.29|16676.96|16596.96|10
1729370990000|2024-10-19 20:49:50|16677.12|16597.12|16677.04|16597.04|16677.12|16597.12|16677.02|16597.02|7
1729371000000|2024-10-19 20:50:00|16677.05|16597.05|16676.53|16596.53|16677.05|16597.05|16676.53|16596.53|8
1729371010000|2024-10-19 20:50:10|16676.59|16596.59|16669.73|16589.73|16676.59|16596.59|16669.62|16589.62|9
1729371020000|2024-10-19 20:50:20|16669.74|16589.74|16668.31|16588.31|16669.98|16589.98|16668.31|16588.31|10
1729371030000|2024-10-19 20:50:30|16668.23|16588.23|16668.16|16588.16|16668.43|16588.43|16668.16|16588.16|5
1729371040000|2024-10-19 20:50:40|16668.14|16588.14|16667.2|16587.2|16668.14|16588.14|16667.19|16587.19|10
1729371050000|2024-10-19 20:50:50|16667.14|16587.14|16667.45|16587.45|16667.45|16587.45|16667.13|16587.13|9
1729371060000|2024-10-19 20:51:00|16667.46|16587.46|16667.7|16587.7|16667.7|16587.7|16667.46|16587.46|7
1729371070000|2024-10-19 20:51:10|16667.75|16587.75|16668.29|16588.29|16668.35|16588.35|16667.75|16587.75|10
1729371080000|2024-10-19 20:51:20|16674.46|16594.46|16674.04|16594.04|16674.46|16594.46|16674.04|16594.04|9
1729371090000|2024-10-19 20:51:30|16674.06|16594.06|16674.01|16594.01|16674.06|16594.06|16673.94|16593.94|9
1729371100000|2024-10-19 20:51:40|16674.03|16594.03|16674.36|16594.36|16674.42|16594.42|16674|16594|8
1729371110000|2024-10-19 20:51:50|16674.35|16594.35|16674.66|16594.66|16674.66|16594.66|16674.35|16594.35|7
1729371120000|2024-10-19 20:52:00|16674.67|16594.67|16674.69|16594.69|16674.7|16594.7|16674.55|16594.55|8
1729371130000|2024-10-19 20:52:10|16674.68|16594.68|16675.16|16595.16|16675.16|16595.16|16674.65|16594.65|9
1729371140000|2024-10-19 20:52:20|16675.11|16595.11|16675.24|16595.24|16675.24|16595.24|16675.1|16595.1|8
1729371150000|2024-10-19 20:52:30|16674.91|16594.91|16675.36|16595.36|16675.69|16595.69|16674.91|16594.91|8
1729371160000|2024-10-19 20:52:40|16675.42|16595.42|16675.51|16595.51|16675.51|16595.51|16675.34|16595.34|10
1729371170000|2024-10-19 20:52:50|16675.57|16595.57|16676.24|16596.24|16676.24|16596.24|16675.57|16595.57|8
1729371180000|2024-10-19 20:53:00|16676.33|16596.33|16677.12|16597.12|16677.16|16597.16|16676.33|16596.33|10
1729371190000|2024-10-19 20:53:10|16677.2|16597.2|16677.46|16597.46|16677.64|16597.64|16677.19|16597.19|9
1729371200000|2024-10-19 20:53:20|16677.64|16597.64|16678.71|16598.71|16678.71|16598.71|16677.64|16597.64|10
1729371210000|2024-10-19 20:53:30|16678.65|16598.65|16678.4|16598.4|16678.73|16598.73|16678.4|16598.4|9
1729371220000|2024-10-19 20:53:40|16678.39|16598.39|16678.09|16598.09|16678.39|16598.39|16678.05|16598.05|9
1729371230000|2024-10-19 20:53:50|16678.18|16598.18|16676.51|16596.51|16678.32|16598.32|16676.51|16596.51|8
1729371240000|2024-10-19 20:54:00|16675.89|16595.89|16675.36|16595.36|16675.89|16595.89|16675.24|16595.24|10
1729371250000|2024-10-19 20:54:10|16675.22|16595.22|16675.76|16595.76|16675.76|16595.76|16675.22|16595.22|10
1729371260000|2024-10-19 20:54:20|16675.77|16595.77|16678.4|16598.4|16678.4|16598.4|16675.42|16595.42|9
1729371270000|2024-10-19 20:54:30|16678.24|16598.24|16680.75|16600.75|16680.75|16600.75|16678.07|16598.07|9
1729371280000|2024-10-19 20:54:40|16680.72|16600.72|16680.37|16600.37|16680.96|16600.96|16680.37|16600.37|9
1729371290000|2024-10-19 20:54:50|16680.31|16600.31|16680.41|16600.41|16680.45|16600.45|16680.26|16600.26|9
1729371300000|2024-10-19 20:55:00|16680.37|16600.37|16680.65|16600.65|16680.65|16600.65|16680.22|16600.22|10
1729371310000|2024-10-19 20:55:10|16680.76|16600.76|16677.37|16597.37|16680.83|16600.83|16677.37|16597.37|10
1729371320000|2024-10-19 20:55:20|16677|16597|16675.62|16595.62|16677|16597|16675.61|16595.61|10
1729371330000|2024-10-19 20:55:30|16675.64|16595.64|16675.5|16595.5|16675.64|16595.64|16675.42|16595.42|9
1729371340000|2024-10-19 20:55:40|16675.47|16595.47|16675.88|16595.88|16675.88|16595.88|16675.47|16595.47|10
1729371350000|2024-10-19 20:55:50|16675.89|16595.89|16676.52|16596.52|16676.52|16596.52|16675.89|16595.89|9
1729371360000|2024-10-19 20:56:00|16676.54|16596.54|16676.81|16596.81|16676.81|16596.81|16676.46|16596.46|9
1729371370000|2024-10-19 20:56:10|16676.78|16596.78|16676.79|16596.79|16676.84|16596.84|16676.65|16596.65|9
1729371380000|2024-10-19 20:56:20|16676.84|16596.84|16676.84|16596.84|16676.86|16596.86|16676.8|16596.8|6
1729371390000|2024-10-19 20:56:30|16676.83|16596.83|16671.69|16591.69|16676.83|16596.83|16671.69|16591.69|8
1729371400000|2024-10-19 20:56:40|16669.16|16589.16|16666.9|16586.9|16669.16|16589.16|16666.9|16586.9|10
1729371410000|2024-10-19 20:56:50|16666.89|16586.89|16666.9|16586.9|16666.91|16586.91|16666.89|16586.89|4
1729371420000|2024-10-19 20:57:00|16667|16587|16667.11|16587.11|16667.26|16587.26|16667|16587|10
1729371430000|2024-10-19 20:57:10|16667.09|16587.09|16667.22|16587.22|16668.11|16588.11|16667.02|16587.02|10
1729371440000|2024-10-19 20:57:20|16667.17|16587.17|16668.65|16588.65|16668.65|16588.65|16667.17|16587.17|10
1729371450000|2024-10-19 20:57:30|16668.66|16588.66|16668.1|16588.1|16669.04|16589.04|16667.93|16587.93|10
1729371460000|2024-10-19 20:57:40|16668.11|16588.11|16668.09|16588.09|16668.11|16588.11|16668.07|16588.07|7
1729371470000|2024-10-19 20:57:50|16668.07|16588.07|16667.81|16587.81|16668.08|16588.08|16667.78|16587.78|7
1729371480000|2024-10-19 20:58:00|16667.8|16587.8|16667.98|16587.98|16667.98|16587.98|16667.8|16587.8|7
1729371490000|2024-10-19 20:58:10|16668.01|16588.01|16668.57|16588.57|16668.69|16588.69|16668.01|16588.01|10
1729371500000|2024-10-19 20:58:20|16668.61|16588.61|16669.36|16589.36|16669.36|16589.36|16668.61|16588.61|10
1729371510000|2024-10-19 20:58:30|16669.46|16589.46|16670.16|16590.16|16670.16|16590.16|16669.46|16589.46|9
1729371520000|2024-10-19 20:58:40|16670.21|16590.21|16670.79|16590.79|16670.84|16590.84|16670.21|16590.21|9
1729371530000|2024-10-19 20:58:50|16670.99|16590.99|16670.76|16590.76|16670.99|16590.99|16670.71|16590.71|9
1729371540000|2024-10-19 20:59:00|16670.67|16590.67|16669.97|16589.97|16670.67|16590.67|16669.97|16589.97|8
1729371550000|2024-10-19 20:59:10|16669.87|16589.87|16669.91|16589.91|16669.94|16589.94|16669.81|16589.81|9
1729371560000|2024-10-19 20:59:20|16669.84|16589.84|16670.33|16590.33|16670.45|16590.45|16669.84|16589.84|9
1729371570000|2024-10-19 20:59:30|16670.81|16590.81|16672.37|16592.37|16672.38|16592.38|16670.81|16590.81|10
1729371580000|2024-10-19 20:59:40|16672.36|16592.36|16672.06|16592.06|16672.44|16592.44|16672.06|16592.06|9
1729371590000|2024-10-19 20:59:50|16672.46|16592.46|16670.85|16590.85|16672.97|16592.97|16670.85|16590.85|10
1729371600000|2024-10-19 21:00:00|16670.72|16590.72|16669.87|16589.87|16670.72|16590.72|16669.87|16589.87|10
1729371610000|2024-10-19 21:00:10|16669.81|16589.81|16670.14|16590.14|16670.14|16590.14|16668.57|16588.57|10
1729371620000|2024-10-19 21:00:20|16670.57|16590.57|16670.71|16590.71|16671.11|16591.11|16670.56|16590.56|10
1729371630000|2024-10-19 21:00:30|16670.56|16590.56|16671.26|16591.26|16671.42|16591.42|16670.39|16590.39|9
1729371640000|2024-10-19 21:00:40|16671.32|16591.32|16672.07|16592.07|16672.07|16592.07|16671.32|16591.32|10
1729371650000|2024-10-19 21:00:50|16672.22|16592.22|16673.92|16593.92|16673.94|16593.94|16672.22|16592.22|8
1729371660000|2024-10-19 21:01:00|16673.73|16593.73|16675.67|16595.67|16675.67|16595.67|16673.73|16593.73|10
1729371670000|2024-10-19 21:01:10|16675.73|16595.73|16675.85|16595.85|16676.09|16596.09|16675.73|16595.73|9
1729371680000|2024-10-19 21:01:20|16675.87|16595.87|16675.7|16595.7|16675.87|16595.87|16675.7|16595.7|8
1729371690000|2024-10-19 21:01:30|16675.67|16595.67|16675.19|16595.19|16676.19|16596.19|16675.19|16595.19|8
1729371700000|2024-10-19 21:01:40|16674.98|16594.98|16674.15|16594.15|16674.98|16594.98|16674.11|16594.11|10
1729371710000|2024-10-19 21:01:50|16674.13|16594.13|16674.92|16594.92|16674.92|16594.92|16674.07|16594.07|9
1729371720000|2024-10-19 21:02:00|16674.96|16594.96|16674.68|16594.68|16674.98|16594.98|16674.67|16594.67|9
1729371730000|2024-10-19 21:02:10|16674.57|16594.57|16674.78|16594.78|16674.92|16594.92|16674.43|16594.43|10
1729371740000|2024-10-19 21:02:20|16674.71|16594.71|16675.04|16595.04|16675.04|16595.04|16674.71|16594.71|10
1729371750000|2024-10-19 21:02:30|16674.15|16594.15|16674.71|16594.71|16674.71|16594.71|16674.13|16594.13|8
1729371760000|2024-10-19 21:02:40|16674.81|16594.81|16674.96|16594.96|16674.99|16594.99|16674.74|16594.74|8
1729371770000|2024-10-19 21:02:50|16674.99|16594.99|16675.39|16595.39|16675.46|16595.46|16674.9|16594.9|8
1729371780000|2024-10-19 21:03:00|16675.38|16595.38|16675.29|16595.29|16675.4|16595.4|16675.17|16595.17|9
1729371790000|2024-10-19 21:03:10|16675.31|16595.31|16675.18|16595.18|16675.33|16595.33|16675.18|16595.18|8
1729371800000|2024-10-19 21:03:20|16675.25|16595.25|16675.4|16595.4|16675.4|16595.4|16675.25|16595.25|8
1729371810000|2024-10-19 21:03:30|16675.51|16595.51|16675.63|16595.63|16675.68|16595.68|16675.42|16595.42|10
1729371820000|2024-10-19 21:03:40|16675.47|16595.47|16675.59|16595.59|16675.59|16595.59|16675.45|16595.45|5
1729371830000|2024-10-19 21:03:50|16675.62|16595.62|16675.64|16595.64|16675.64|16595.64|16675.53|16595.53|7
1729371840000|2024-10-19 21:04:00|16675.65|16595.65|16675.83|16595.83|16675.92|16595.92|16675.65|16595.65|9
1729371850000|2024-10-19 21:04:10|16675.82|16595.82|16676.29|16596.29|16676.3|16596.3|16675.8|16595.8|8
1729371860000|2024-10-19 21:04:20|16676.31|16596.31|16678.24|16598.24|16678.33|16598.33|16676.26|16596.26|8
1729371870000|2024-10-19 21:04:30|16678.38|16598.38|16679.01|16599.01|16679.01|16599.01|16678.38|16598.38|7
1729371880000|2024-10-19 21:04:40|16678.99|16598.99|16679.13|16599.13|16679.13|16599.13|16678.79|16598.79|8
1729371890000|2024-10-19 21:04:50|16679.14|16599.14|16679.19|16599.19|16679.24|16599.24|16679.11|16599.11|8
1729371900000|2024-10-19 21:05:00|16679.23|16599.23|16678.76|16598.76|16679.23|16599.23|16678.74|16598.74|8
1729371910000|2024-10-19 21:05:10|16678.75|16598.75|16677.43|16597.43|16678.75|16598.75|16677.43|16597.43|10
1729371920000|2024-10-19 21:05:20|16677.53|16597.53|16677.93|16597.93|16677.94|16597.94|16677.42|16597.42|10
1729371930000|2024-10-19 21:05:30|16677.89|16597.89|16678.57|16598.57|16678.67|16598.67|16677.77|16597.77|10
1729371940000|2024-10-19 21:05:40|16678.54|16598.54|16679.3|16599.3|16679.67|16599.67|16678.48|16598.48|10
1729371950000|2024-10-19 21:05:50|16679.31|16599.31|16679.53|16599.53|16679.63|16599.63|16679.26|16599.26|9
1729371960000|2024-10-19 21:06:00|16679.47|16599.47|16680.25|16600.25|16680.25|16600.25|16679.47|16599.47|10
1729371970000|2024-10-19 21:06:10|16680.48|16600.48|16681.63|16601.63|16681.63|16601.63|16680.47|16600.47|10
1729371980000|2024-10-19 21:06:20|16682.22|16602.22|16683.65|16603.65|16683.65|16603.65|16682.22|16602.22|10
1729371990000|2024-10-19 21:06:30|16683.66|16603.66|16683.54|16603.54|16683.71|16603.71|16683.54|16603.54|10
1729372000000|2024-10-19 21:06:40|16683.74|16603.74|16683.36|16603.36|16683.76|16603.76|16683.02|16603.02|10
1729372010000|2024-10-19 21:06:50|16683.35|16603.35|16683.41|16603.41|16683.41|16603.41|16683.2|16603.2|8
1729372020000|2024-10-19 21:07:00|16683.59|16603.59|16684|16604|16684|16604|16683.59|16603.59|9
1729372030000|2024-10-19 21:07:10|16684.02|16604.02|16684.07|16604.07|16684.15|16604.15|16684.02|16604.02|8
1729372040000|2024-10-19 21:07:20|16684.04|16604.04|16683.89|16603.89|16684.24|16604.24|16683.84|16603.84|8
1729372050000|2024-10-19 21:07:30|16683.9|16603.9|16684.55|16604.55|16684.66|16604.66|16683.9|16603.9|9
1729372060000|2024-10-19 21:07:40|16684.65|16604.65|16685.46|16605.46|16685.46|16605.46|16684.52|16604.52|8
1729372070000|2024-10-19 21:07:50|16685.52|16605.52|16685.19|16605.19|16685.65|16605.65|16685.19|16605.19|9
1729372080000|2024-10-19 21:08:00|16685.18|16605.18|16685.27|16605.27|16685.41|16605.41|16685.18|16605.18|9
1729372090000|2024-10-19 21:08:10|16685.26|16605.26|16685.84|16605.84|16685.84|16605.84|16685.26|16605.26|10
1729372100000|2024-10-19 21:08:20|16685.68|16605.68|16687.11|16607.11|16687.11|16607.11|16685.45|16605.45|10
1729372110000|2024-10-19 21:08:30|16687.62|16607.62|16687.41|16607.41|16688.29|16608.29|16687.41|16607.41|10
1729372120000|2024-10-19 21:08:40|16687.51|16607.51|16688.5|16608.5|16688.5|16608.5|16687.37|16607.37|8
1729372130000|2024-10-19 21:08:50|16688.41|16608.41|16687.83|16607.83|16688.41|16608.41|16687.83|16607.83|9
1729372140000|2024-10-19 21:09:00|16687.82|16607.82|16687.78|16607.78|16687.85|16607.85|16687.41|16607.41|9
1729372150000|2024-10-19 21:09:10|16687.95|16607.95|16688.23|16608.23|16688.23|16608.23|16687.95|16607.95|10
1729372160000|2024-10-19 21:09:20|16688.18|16608.18|16687.73|16607.73|16688.18|16608.18|16687.73|16607.73|10
1729372170000|2024-10-19 21:09:30|16687.89|16607.89|16687.89|16607.89|16687.98|16607.98|16687.84|16607.84|7
1729372180000|2024-10-19 21:09:40|16687.8|16607.8|16687.26|16607.26|16687.8|16607.8|16687.26|16607.26|10
1729372190000|2024-10-19 21:09:50|16687.2|16607.2|16687.4|16607.4|16687.52|16607.52|16687.09|16607.09|9
1729372200000|2024-10-19 21:10:00|16687.23|16607.23|16686.85|16606.85|16687.25|16607.25|16686.72|16606.72|9
1729372210000|2024-10-19 21:10:10|16686.87|16606.87|16686.85|16606.85|16686.88|16606.88|16686.77|16606.77|8
1729372220000|2024-10-19 21:10:20|16686.76|16606.76|16686.61|16606.61|16686.76|16606.76|16686.6|16606.6|9
1729372230000|2024-10-19 21:10:30|16686.6|16606.6|16686.93|16606.93|16687.07|16607.07|16686.6|16606.6|7
1729372240000|2024-10-19 21:10:40|16686.94|16606.94|16686.96|16606.96|16687.03|16607.03|16686.79|16606.79|9
1729372250000|2024-10-19 21:10:50|16686.98|16606.98|16687.64|16607.64|16687.65|16607.65|16686.95|16606.95|8
1729372260000|2024-10-19 21:11:00|16687.43|16607.43|16689.09|16609.09|16689.09|16609.09|16687.43|16607.43|8
1729372270000|2024-10-19 21:11:10|16689.16|16609.16|16696.19|16616.19|16696.19|16616.19|16689.16|16609.16|10
1729372280000|2024-10-19 21:11:20|16696.3|16616.3|16696.88|16616.88|16696.88|16616.88|16696.3|16616.3|9
1729372290000|2024-10-19 21:11:30|16696.92|16616.92|16697.24|16617.24|16697.24|16617.24|16696.85|16616.85|10
1729372300000|2024-10-19 21:11:40|16697.2|16617.2|16696.58|16616.58|16697.2|16617.2|16696.57|16616.57|10
1729372310000|2024-10-19 21:11:50|16696.57|16616.57|16696.72|16616.72|16696.88|16616.88|16696.56|16616.56|7
1729372320000|2024-10-19 21:12:00|16696.65|16616.65|16696.22|16616.22|16696.65|16616.65|16696.22|16616.22|9
1729372330000|2024-10-19 21:12:10|16696.13|16616.13|16696.41|16616.41|16696.41|16616.41|16696.13|16616.13|10
1729372340000|2024-10-19 21:12:20|16696.19|16616.19|16693.97|16613.97|16696.19|16616.19|16693.95|16613.95|10
1729372350000|2024-10-19 21:12:30|16693.95|16613.95|16693.66|16613.66|16694.03|16614.03|16693.66|16613.66|9
1729372360000|2024-10-19 21:12:40|16693.8|16613.8|16693.77|16613.77|16693.8|16613.8|16693.66|16613.66|8
1729372370000|2024-10-19 21:12:50|16693.76|16613.76|16693.52|16613.52|16693.83|16613.83|16693.52|16613.52|9
1729372380000|2024-10-19 21:13:00|16693.43|16613.43|16693.3|16613.3|16693.43|16613.43|16693.11|16613.11|9
1729372390000|2024-10-19 21:13:10|16693.24|16613.24|16692.64|16612.64|16693.24|16613.24|16692.63|16612.63|10
1729372400000|2024-10-19 21:13:20|16692.49|16612.49|16691.65|16611.65|16692.49|16612.49|16691.65|16611.65|10
1729372410000|2024-10-19 21:13:30|16691.56|16611.56|16688.2|16608.2|16693.39|16613.39|16688.13|16608.13|9
1729372420000|2024-10-19 21:13:40|16688.07|16608.07|16688.28|16608.28|16688.42|16608.42|16687.78|16607.78|10
1729372430000|2024-10-19 21:13:50|16688.55|16608.55|16689.22|16609.22|16689.37|16609.37|16688.53|16608.53|8
1729372440000|2024-10-19 21:14:00|16689.18|16609.18|16689.61|16609.61|16689.67|16609.67|16688.69|16608.69|10
1729372450000|2024-10-19 21:14:10|16689.71|16609.71|16689.72|16609.72|16689.72|16609.72|16689.48|16609.48|10
1729372460000|2024-10-19 21:14:20|16689.76|16609.76|16689.83|16609.83|16690.21|16610.21|16689.76|16609.76|10
1729372470000|2024-10-19 21:14:30|16690.02|16610.02|16690.15|16610.15|16690.15|16610.15|16689.76|16609.76|10
1729372480000|2024-10-19 21:14:40|16690.24|16610.24|16690.23|16610.23|16690.24|16610.24|16690.05|16610.05|9
1729372490000|2024-10-19 21:14:50|16690.21|16610.21|16689.89|16609.89|16690.21|16610.21|16689.89|16609.89|9
1729372500000|2024-10-19 21:15:00|16689.88|16609.88|16689.8|16609.8|16690|16610|16689.78|16609.78|10
1729372510000|2024-10-19 21:15:10|16689.74|16609.74|16689.95|16609.95|16689.95|16609.95|16689.72|16609.72|10
1729372520000|2024-10-19 21:15:20|16689.93|16609.93|16690.26|16610.26|16690.26|16610.26|16689.92|16609.92|10
1729372530000|2024-10-19 21:15:30|16690.18|16610.18|16689.03|16609.03|16690.27|16610.27|16689.03|16609.03|8
1729372540000|2024-10-19 21:15:40|16688.5|16608.5|16693.24|16613.24|16693.3|16613.3|16688.02|16608.02|10
1729372550000|2024-10-19 21:15:50|16693.23|16613.23|16693.41|16613.41|16693.44|16613.44|16693.23|16613.23|10
1729372560000|2024-10-19 21:16:00|16693.32|16613.32|16692.5|16612.5|16693.32|16613.32|16692.5|16612.5|10
1729372570000|2024-10-19 21:16:10|16692.46|16612.46|16691.72|16611.72|16692.46|16612.46|16691.72|16611.72|9
1729372580000|2024-10-19 21:16:20|16691.65|16611.65|16691.46|16611.46|16691.75|16611.75|16691.46|16611.46|9
1729372590000|2024-10-19 21:16:30|16691.43|16611.43|16692.06|16612.06|16692.06|16612.06|16691.43|16611.43|10
1729372600000|2024-10-19 21:16:40|16692.2|16612.2|16692.02|16612.02|16692.23|16612.23|16691.68|16611.68|10
1729372610000|2024-10-19 21:16:50|16692.08|16612.08|16692.61|16612.61|16692.61|16612.61|16691.22|16611.22|10
1729372620000|2024-10-19 21:17:00|16692.66|16612.66|16692.15|16612.15|16692.79|16612.79|16692.15|16612.15|9
1729372630000|2024-10-19 21:17:10|16692.17|16612.17|16692.14|16612.14|16692.37|16612.37|16692.13|16612.13|10
1729372640000|2024-10-19 21:17:20|16692.15|16612.15|16691.93|16611.93|16692.15|16612.15|16691.93|16611.93|10
1729372650000|2024-10-19 21:17:30|16692.12|16612.12|16692.14|16612.14|16692.37|16612.37|16692.12|16612.12|8
1729372660000|2024-10-19 21:17:40|16692.08|16612.08|16691.94|16611.94|16692.08|16612.08|16691.76|16611.76|10
1729372670000|2024-10-19 21:17:50|16691.93|16611.93|16691.67|16611.67|16692.06|16612.06|16691.42|16611.42|10
1729372680000|2024-10-19 21:18:00|16691.51|16611.51|16692.21|16612.21|16692.21|16612.21|16691.14|16611.14|10
1729372690000|2024-10-19 21:18:10|16692.34|16612.34|16692.66|16612.66|16692.75|16612.75|16692.32|16612.32|10
1729372700000|2024-10-19 21:18:20|16692.81|16612.81|16693.49|16613.49|16693.49|16613.49|16692.81|16612.81|10
1729372710000|2024-10-19 21:18:30|16693.52|16613.52|16693.89|16613.89|16693.92|16613.92|16693.42|16613.42|8
1729372720000|2024-10-19 21:18:40|16693.62|16613.62|16692.81|16612.81|16693.62|16613.62|16692.7|16612.7|10
1729372730000|2024-10-19 21:18:50|16692.42|16612.42|16692.83|16612.83|16692.83|16612.83|16692.24|16612.24|8
1729372740000|2024-10-19 21:19:00|16692.86|16612.86|16691.52|16611.52|16692.86|16612.86|16691.44|16611.44|10
1729372750000|2024-10-19 21:19:10|16691.49|16611.49|16691.38|16611.38|16691.59|16611.59|16691.38|16611.38|8
1729372760000|2024-10-19 21:19:20|16691.35|16611.35|16691.25|16611.25|16691.47|16611.47|16691.2|16611.2|10
1729372770000|2024-10-19 21:19:30|16691.24|16611.24|16691.24|16611.24|16691.7|16611.7|16691.22|16611.22|10
1729372780000|2024-10-19 21:19:40|16690.16|16610.16|16690.19|16610.19|16690.19|16610.19|16689.99|16609.99|9
1729372790000|2024-10-19 21:19:50|16690.13|16610.13|16690.2|16610.2|16690.32|16610.32|16690.02|16610.02|8
1729372800000|2024-10-19 21:20:00|16690.05|16610.05|16689.67|16609.67|16690.05|16610.05|16689.67|16609.67|8
1729372810000|2024-10-19 21:20:10|16689.64|16609.64|16688.56|16608.56|16689.64|16609.64|16688.4|16608.4|9
1729372820000|2024-10-19 21:20:20|16688.48|16608.48|16688.22|16608.22|16688.72|16608.72|16688.21|16608.21|10
1729372830000|2024-10-19 21:20:30|16688.23|16608.23|16689.02|16609.02|16689.02|16609.02|16688.23|16608.23|8
1729372840000|2024-10-19 21:20:40|16689.04|16609.04|16680.58|16600.58|16689.09|16609.09|16680.58|16600.58|9
1729372850000|2024-10-19 21:20:50|16680.54|16600.54|16682.71|16602.71|16682.71|16602.71|16680.44|16600.44|10
1729372860000|2024-10-19 21:21:00|16683|16603|16684.17|16604.17|16684.17|16604.17|16683|16603|10
1729372870000|2024-10-19 21:21:10|16684.55|16604.55|16684.57|16604.57|16684.97|16604.97|16684.51|16604.51|9
1729372880000|2024-10-19 21:21:20|16682.54|16602.54|16683.66|16603.66|16683.66|16603.66|16682.47|16602.47|10
1729372890000|2024-10-19 21:21:30|16683.62|16603.62|16684.58|16604.58|16684.58|16604.58|16683.62|16603.62|8
1729372900000|2024-10-19 21:21:40|16684.73|16604.73|16685.48|16605.48|16685.57|16605.57|16684.73|16604.73|10
1729372910000|2024-10-19 21:21:50|16685.57|16605.57|16686.64|16606.64|16686.65|16606.65|16685.57|16605.57|10
1729372920000|2024-10-19 21:22:00|16687.02|16607.02|16688.58|16608.58|16688.58|16608.58|16686.99|16606.99|10
1729372930000|2024-10-19 21:22:10|16688.53|16608.53|16688.83|16608.83|16688.83|16608.83|16688.36|16608.36|10
1729372940000|2024-10-19 21:22:20|16688.88|16608.88|16690.1|16610.1|16690.1|16610.1|16688.88|16608.88|10
1729372950000|2024-10-19 21:22:30|16690.13|16610.13|16697.72|16617.72|16697.72|16617.72|16690.13|16610.13|10
1729372960000|2024-10-19 21:22:40|16697.92|16617.92|16696.45|16616.45|16697.92|16617.92|16696.29|16616.29|9
1729372970000|2024-10-19 21:22:50|16696.38|16616.38|16696.09|16616.09|16696.55|16616.55|16696.09|16616.09|10
1729372980000|2024-10-19 21:23:00|16696.12|16616.12|16697|16617|16697.07|16617.07|16696.08|16616.08|9
1729372990000|2024-10-19 21:23:10|16697.02|16617.02|16695.98|16615.98|16697.02|16617.02|16695.98|16615.98|9
1729373000000|2024-10-19 21:23:20|16698.65|16618.65|16699.44|16619.44|16699.44|16619.44|16698.62|16618.62|9
1729373010000|2024-10-19 21:23:30|16699.48|16619.48|16699.33|16619.33|16699.49|16619.49|16699.28|16619.28|7
1729373020000|2024-10-19 21:23:40|16699.31|16619.31|16699.55|16619.55|16699.63|16619.63|16699.31|16619.31|8
1729373030000|2024-10-19 21:23:50|16699.8|16619.8|16699.59|16619.59|16699.8|16619.8|16699.32|16619.32|10
1729373040000|2024-10-19 21:24:00|16699.66|16619.66|16700.72|16620.72|16700.72|16620.72|16699.66|16619.66|9
1729373050000|2024-10-19 21:24:10|16700.75|16620.75|16700.84|16620.84|16700.84|16620.84|16700.34|16620.34|10
1729373060000|2024-10-19 21:24:20|16700.93|16620.93|16701.93|16621.93|16702.17|16622.17|16700.93|16620.93|10
1729373070000|2024-10-19 21:24:30|16702.09|16622.09|16702.36|16622.36|16702.38|16622.38|16702.09|16622.09|9
1729373080000|2024-10-19 21:24:40|16702.2|16622.2|16701.67|16621.67|16702.2|16622.2|16701.67|16621.67|9
1729373090000|2024-10-19 21:24:50|16701.77|16621.77|16701.74|16621.74|16701.8|16621.8|16701.74|16621.74|7
1729373100000|2024-10-19 21:25:00|16701.78|16621.78|16701.52|16621.52|16701.97|16621.97|16701.52|16621.52|9
1729373110000|2024-10-19 21:25:10|16701.05|16621.05|16700.81|16620.81|16701.25|16621.25|16700.81|16620.81|8
1729373120000|2024-10-19 21:25:20|16700.82|16620.82|16701.07|16621.07|16701.12|16621.12|16700.82|16620.82|10
1729373130000|2024-10-19 21:25:30|16701.19|16621.19|16701.7|16621.7|16701.78|16621.78|16701.19|16621.19|9
1729373140000|2024-10-19 21:25:40|16701.74|16621.74|16703.18|16623.18|16703.2|16623.2|16701.73|16621.73|10
1729373150000|2024-10-19 21:25:50|16703.19|16623.19|16703.29|16623.29|16703.5|16623.5|16703.13|16623.13|9
1729373160000|2024-10-19 21:26:00|16703.49|16623.49|16703.07|16623.07|16703.5|16623.5|16703.07|16623.07|10
1729373170000|2024-10-19 21:26:10|16703|16623|16702.9|16622.9|16703|16623|16702.82|16622.82|10
1729373180000|2024-10-19 21:26:20|16702.84|16622.84|16702.87|16622.87|16702.98|16622.98|16702.68|16622.68|9
1729373190000|2024-10-19 21:26:30|16702.96|16622.96|16703.54|16623.54|16703.54|16623.54|16702.9|16622.9|9
1729373200000|2024-10-19 21:26:40|16703.44|16623.44|16704.03|16624.03|16704.04|16624.04|16703.34|16623.34|9
1729373210000|2024-10-19 21:26:50|16704.08|16624.08|16705.79|16625.79|16705.9|16625.9|16704.08|16624.08|7
1729373220000|2024-10-19 21:27:00|16705.9|16625.9|16705.79|16625.79|16705.96|16625.96|16705.77|16625.77|8
1729373230000|2024-10-19 21:27:10|16705.81|16625.81|16705.88|16625.88|16705.88|16625.88|16705.75|16625.75|9
1729373240000|2024-10-19 21:27:20|16706.02|16626.02|16706.06|16626.06|16706.31|16626.31|16706.02|16626.02|10
1729373250000|2024-10-19 21:27:30|16706.08|16626.08|16706.88|16626.88|16706.88|16626.88|16705.92|16625.92|9
1729373260000|2024-10-19 21:27:40|16706.92|16626.92|16709.8|16629.8|16709.8|16629.8|16706.92|16626.92|8
1729373270000|2024-10-19 21:27:50|16709.98|16629.98|16710.55|16630.55|16710.82|16630.82|16709.98|16629.98|8
1729373280000|2024-10-19 21:28:00|16710.66|16630.66|16711.35|16631.35|16711.35|16631.35|16710.62|16630.62|10
1729373290000|2024-10-19 21:28:10|16711.56|16631.56|16709.68|16629.68|16711.56|16631.56|16709.65|16629.65|10
1729373300000|2024-10-19 21:28:20|16709.8|16629.8|16712.15|16632.15|16712.15|16632.15|16709.77|16629.77|9
1729373310000|2024-10-19 21:28:30|16712.17|16632.17|16712.48|16632.48|16712.53|16632.53|16712.17|16632.17|9
1729373320000|2024-10-19 21:28:40|16712.14|16632.14|16712.24|16632.24|16712.5|16632.5|16712.14|16632.14|10
1729373330000|2024-10-19 21:28:50|16712.35|16632.35|16712.74|16632.74|16712.74|16632.74|16712.25|16632.25|7
1729373340000|2024-10-19 21:29:00|16712.73|16632.73|16713.48|16633.48|16713.48|16633.48|16712.73|16632.73|9
1729373350000|2024-10-19 21:29:10|16713.57|16633.57|16713.6|16633.6|16713.81|16633.81|16713.57|16633.57|9
1729373360000|2024-10-19 21:29:20|16713.59|16633.59|16714.32|16634.32|16714.32|16634.32|16713.42|16633.42|9
1729373370000|2024-10-19 21:29:30|16714.47|16634.47|16714.25|16634.25|16714.63|16634.63|16714.2|16634.2|10
1729373380000|2024-10-19 21:29:40|16714.21|16634.21|16714.09|16634.09|16714.22|16634.22|16713.97|16633.97|8
1729373390000|2024-10-19 21:29:50|16714.05|16634.05|16715.43|16635.43|16715.43|16635.43|16714.05|16634.05|9
1729373400000|2024-10-19 21:30:00|16715.12|16635.12|16715.51|16635.51|16715.62|16635.62|16714.87|16634.87|10
1729373410000|2024-10-19 21:30:10|16708.87|16628.87|16707.15|16627.15|16708.93|16628.93|16707.15|16627.15|10
1729373420000|2024-10-19 21:30:20|16707.05|16627.05|16705.44|16625.44|16707.17|16627.17|16704.83|16624.83|10
1729373430000|2024-10-19 21:30:30|16705.69|16625.69|16705.83|16625.83|16706.49|16626.49|16705.69|16625.69|10
1729373440000|2024-10-19 21:30:40|16705.81|16625.81|16706.4|16626.4|16706.4|16626.4|16705.77|16625.77|10
1729373450000|2024-10-19 21:30:50|16706.5|16626.5|16707.46|16627.46|16707.46|16627.46|16706.5|16626.5|8
1729373460000|2024-10-19 21:31:00|16707.48|16627.48|16707.51|16627.51|16707.51|16627.51|16707.48|16627.48|9
1729373470000|2024-10-19 21:31:10|16707.48|16627.48|16706.64|16626.64|16707.49|16627.49|16706.64|16626.64|9
1729373480000|2024-10-19 21:31:20|16706.78|16626.78|16705.91|16625.91|16706.83|16626.83|16705.91|16625.91|10
1729373490000|2024-10-19 21:31:30|16705.95|16625.95|16704.18|16624.18|16705.98|16625.98|16704.18|16624.18|10
1729373500000|2024-10-19 21:31:40|16704.12|16624.12|16703.79|16623.79|16704.19|16624.19|16703.79|16623.79|9
1729373510000|2024-10-19 21:31:50|16703.72|16623.72|16703.08|16623.08|16703.72|16623.72|16702.86|16622.86|10
1729373520000|2024-10-19 21:32:00|16703.05|16623.05|16700.13|16620.13|16703.05|16623.05|16700.13|16620.13|10
1729373530000|2024-10-19 21:32:10|16700.07|16620.07|16700.08|16620.08|16700.08|16620.08|16699.44|16619.44|10
1729373540000|2024-10-19 21:32:20|16700.12|16620.12|16701.01|16621.01|16701.01|16621.01|16700.12|16620.12|9
1729373550000|2024-10-19 21:32:30|16701.02|16621.02|16700.11|16620.11|16701.02|16621.02|16700.07|16620.07|9
1729373560000|2024-10-19 21:32:40|16700.08|16620.08|16703.67|16623.67|16704.12|16624.12|16700.08|16620.08|10
1729373570000|2024-10-19 21:32:50|16703.63|16623.63|16703.29|16623.29|16703.65|16623.65|16702.97|16622.97|10
1729373580000|2024-10-19 21:33:00|16703.4|16623.4|16703.61|16623.61|16703.61|16623.61|16703.37|16623.37|9
1729373590000|2024-10-19 21:33:10|16703.44|16623.44|16703.66|16623.66|16703.66|16623.66|16702|16622|8
1729373600000|2024-10-19 21:33:20|16703.38|16623.38|16703.08|16623.08|16703.38|16623.38|16702.9|16622.9|8
1729373610000|2024-10-19 21:33:30|16703.09|16623.09|16702.77|16622.77|16703.09|16623.09|16702.76|16622.76|8
1729373620000|2024-10-19 21:33:40|16702.65|16622.65|16702.65|16622.65|16702.68|16622.68|16702.61|16622.61|10
1729373630000|2024-10-19 21:33:50|16702.86|16622.86|16702.87|16622.87|16702.99|16622.99|16702.51|16622.51|7
1729373640000|2024-10-19 21:34:00|16702.76|16622.76|16702.73|16622.73|16702.89|16622.89|16702.56|16622.56|9
1729373650000|2024-10-19 21:34:10|16702.75|16622.75|16702.77|16622.77|16702.78|16622.78|16702.62|16622.62|9
1729373660000|2024-10-19 21:34:20|16702.66|16622.66|16702.85|16622.85|16703.25|16623.25|16702.66|16622.66|8
1729373670000|2024-10-19 21:34:30|16702.83|16622.83|16704.01|16624.01|16704.01|16624.01|16702.83|16622.83|9
1729373680000|2024-10-19 21:34:40|16704.06|16624.06|16703.92|16623.92|16704.06|16624.06|16703.91|16623.91|7
1729373690000|2024-10-19 21:34:50|16703.88|16623.88|16703.59|16623.59|16703.88|16623.88|16703.41|16623.41|7
1729373700000|2024-10-19 21:35:00|16703.41|16623.41|16703.51|16623.51|16703.58|16623.58|16703.21|16623.21|9
1729373710000|2024-10-19 21:35:10|16703.45|16623.45|16703|16623|16703.45|16623.45|16703|16623|9
1729373720000|2024-10-19 21:35:20|16702.99|16622.99|16702.69|16622.69|16702.99|16622.99|16702.66|16622.66|9
1729373730000|2024-10-19 21:35:30|16702.68|16622.68|16702.27|16622.27|16702.68|16622.68|16702.27|16622.27|8
1729373740000|2024-10-19 21:35:40|16702.51|16622.51|16702.36|16622.36|16702.51|16622.51|16702.22|16622.22|9
1729373750000|2024-10-19 21:35:50|16702.37|16622.37|16702.34|16622.34|16702.43|16622.43|16702.24|16622.24|6
1729373760000|2024-10-19 21:36:00|16702.45|16622.45|16702.75|16622.75|16703|16623|16702.45|16622.45|10
1729373770000|2024-10-19 21:36:10|16702.63|16622.63|16702.78|16622.78|16703.17|16623.17|16702.63|16622.63|9
1729373780000|2024-10-19 21:36:20|16702.72|16622.72|16702.93|16622.93|16702.93|16622.93|16702.5|16622.5|7
1729373790000|2024-10-19 21:36:30|16702.64|16622.64|16702.06|16622.06|16702.64|16622.64|16701.93|16621.93|7
1729373800000|2024-10-19 21:36:40|16701.87|16621.87|16701.54|16621.54|16701.89|16621.89|16701.54|16621.54|7
1729373810000|2024-10-19 21:36:50|16701.57|16621.57|16701.68|16621.68|16701.77|16621.77|16701.29|16621.29|6
1729373820000|2024-10-19 21:37:00|16701.99|16621.99|16701.65|16621.65|16702.12|16622.12|16701.45|16621.45|9
1729373830000|2024-10-19 21:37:10|16701.93|16621.93|16702.07|16622.07|16702.52|16622.52|16701.91|16621.91|10
1729373840000|2024-10-19 21:37:20|16701.93|16621.93|16701.54|16621.54|16702|16622|16701.46|16621.46|10
1729373850000|2024-10-19 21:37:30|16701.61|16621.61|16703.83|16623.83|16703.83|16623.83|16701.61|16621.61|9
1729373860000|2024-10-19 21:37:40|16703.84|16623.84|16696.52|16616.52|16703.84|16623.84|16696.52|16616.52|10
1729373870000|2024-10-19 21:37:50|16696.69|16616.69|16696.48|16616.48|16696.69|16616.69|16696.42|16616.42|10
1729373880000|2024-10-19 21:38:00|16703.42|16623.42|16703.26|16623.26|16703.42|16623.42|16703.26|16623.26|8
1729373890000|2024-10-19 21:38:10|16703.28|16623.28|16701.9|16621.9|16703.28|16623.28|16701.9|16621.9|8
1729373900000|2024-10-19 21:38:20|16701.84|16621.84|16701.9|16621.9|16701.95|16621.95|16701.57|16621.57|9
1729373910000|2024-10-19 21:38:30|16701.91|16621.91|16702.08|16622.08|16702.08|16622.08|16701.91|16621.91|8
1729373920000|2024-10-19 21:38:40|16702.11|16622.11|16702.1|16622.1|16702.2|16622.2|16701.92|16621.92|9
1729373930000|2024-10-19 21:38:50|16702.09|16622.09|16702.28|16622.28|16702.28|16622.28|16701.88|16621.88|9
1729373940000|2024-10-19 21:39:00|16702.26|16622.26|16701.97|16621.97|16702.26|16622.26|16701.89|16621.89|8
1729373950000|2024-10-19 21:39:10|16701.98|16621.98|16701.73|16621.73|16701.98|16621.98|16701.73|16621.73|7
1729373960000|2024-10-19 21:39:20|16701.83|16621.83|16704.77|16624.77|16704.79|16624.79|16701.67|16621.67|10
1729373970000|2024-10-19 21:39:30|16704.82|16624.82|16704.71|16624.71|16704.82|16624.82|16704.67|16624.67|10
1729373980000|2024-10-19 21:39:40|16704.7|16624.7|16704.72|16624.72|16704.74|16624.74|16704.69|16624.69|4
1729373990000|2024-10-19 21:39:50|16704.73|16624.73|16704.84|16624.84|16704.86|16624.86|16704.72|16624.72|7
1729374000000|2024-10-19 21:40:00|16704.73|16624.73|16701.07|16621.07|16704.96|16624.96|16701.07|16621.07|10
1729374010000|2024-10-19 21:40:10|16701.02|16621.02|16701.09|16621.09|16701.09|16621.09|16700.59|16620.59|10
1729374020000|2024-10-19 21:40:20|16700.7|16620.7|16700.87|16620.87|16700.89|16620.89|16700.62|16620.62|10
1729374030000|2024-10-19 21:40:30|16701.09|16621.09|16700.85|16620.85|16701.15|16621.15|16700.85|16620.85|10
1729374040000|2024-10-19 21:40:40|16700.73|16620.73|16699.29|16619.29|16700.73|16620.73|16699.28|16619.28|10
1729374050000|2024-10-19 21:40:50|16699.57|16619.57|16699.47|16619.47|16699.57|16619.57|16699.39|16619.39|9
1729374060000|2024-10-19 21:41:00|16699.49|16619.49|16699.43|16619.43|16699.65|16619.65|16699.11|16619.11|10
1729374070000|2024-10-19 21:41:10|16699.44|16619.44|16699.35|16619.35|16699.46|16619.46|16699.08|16619.08|10
1729374080000|2024-10-19 21:41:20|16699.43|16619.43|16699.9|16619.9|16699.9|16619.9|16699.42|16619.42|9
1729374090000|2024-10-19 21:41:30|16699.95|16619.95|16699.16|16619.16|16699.99|16619.99|16699.16|16619.16|7
1729374100000|2024-10-19 21:41:40|16698.96|16618.96|16698.9|16618.9|16699.18|16619.18|16698.79|16618.79|10
1729374110000|2024-10-19 21:41:50|16698.89|16618.89|16697.68|16617.68|16698.89|16618.89|16697.68|16617.68|9
1729374120000|2024-10-19 21:42:00|16697.74|16617.74|16698.25|16618.25|16698.25|16618.25|16697.46|16617.46|10
1729374130000|2024-10-19 21:42:10|16698.19|16618.19|16697.86|16617.86|16698.43|16618.43|16697.8|16617.8|10
1729374140000|2024-10-19 21:42:20|16697.88|16617.88|16696.89|16616.89|16697.88|16617.88|16696.89|16616.89|9
1729374150000|2024-10-19 21:42:30|16696.78|16616.78|16695.91|16615.91|16696.78|16616.78|16695.86|16615.86|10
1729374160000|2024-10-19 21:42:40|16696.17|16616.17|16696.3|16616.3|16696.3|16616.3|16696.14|16616.14|5
1729374170000|2024-10-19 21:42:50|16696.37|16616.37|16696.23|16616.23|16696.41|16616.41|16696.23|16616.23|7
1729374180000|2024-10-19 21:43:00|16688.41|16608.41|16688.27|16608.27|16688.47|16608.47|16688.27|16608.27|10
1729374190000|2024-10-19 21:43:10|16688.46|16608.46|16688.59|16608.59|16688.59|16608.59|16687.76|16607.76|10
1729374200000|2024-10-19 21:43:20|16688.62|16608.62|16687.93|16607.93|16688.62|16608.62|16687.92|16607.92|10
1729374210000|2024-10-19 21:43:30|16687.92|16607.92|16688.12|16608.12|16688.15|16608.15|16687.83|16607.83|10
1729374220000|2024-10-19 21:43:40|16688.1|16608.1|16688.48|16608.48|16688.48|16608.48|16687.88|16607.88|10
1729374230000|2024-10-19 21:43:50|16688.58|16608.58|16689.01|16609.01|16689.06|16609.06|16688.56|16608.56|10
1729374240000|2024-10-19 21:44:00|16689.14|16609.14|16688.9|16608.9|16689.14|16609.14|16688.57|16608.57|10
1729374250000|2024-10-19 21:44:10|16688.92|16608.92|16689.04|16609.04|16689.13|16609.13|16688.24|16608.24|10
1729374260000|2024-10-19 21:44:20|16689.07|16609.07|16688.9|16608.9|16689.07|16609.07|16688.38|16608.38|9
1729374270000|2024-10-19 21:44:30|16688.87|16608.87|16688.99|16608.99|16689.14|16609.14|16688.8|16608.8|10
1729374280000|2024-10-19 21:44:40|16689.05|16609.05|16688.93|16608.93|16689.05|16609.05|16688.77|16608.77|9
1729374290000|2024-10-19 21:44:50|16688.88|16608.88|16689.12|16609.12|16689.16|16609.16|16688.84|16608.84|10
1729374300000|2024-10-19 21:45:00|16688.91|16608.91|16688.62|16608.62|16688.91|16608.91|16688.49|16608.49|10
1729374310000|2024-10-19 21:45:10|16688.86|16608.86|16688.55|16608.55|16689.04|16609.04|16688.55|16608.55|10
1729374320000|2024-10-19 21:45:20|16688.76|16608.76|16689.13|16609.13|16689.13|16609.13|16688.76|16608.76|10
1729374330000|2024-10-19 21:45:30|16689.15|16609.15|16689.68|16609.68|16689.68|16609.68|16688.62|16608.62|8
1729374340000|2024-10-19 21:45:40|16689.69|16609.69|16689.51|16609.51|16689.69|16609.69|16689.49|16609.49|8
1729374350000|2024-10-19 21:45:50|16689.82|16609.82|16690.75|16610.75|16690.83|16610.83|16689.62|16609.62|9
1729374360000|2024-10-19 21:46:00|16690.86|16610.86|16691.22|16611.22|16691.24|16611.24|16690.77|16610.77|9
1729374370000|2024-10-19 21:46:10|16691.23|16611.23|16691.51|16611.51|16691.52|16611.52|16690.8|16610.8|9
1729374380000|2024-10-19 21:46:20|16691.87|16611.87|16692.21|16612.21|16692.22|16612.22|16691.87|16611.87|8
1729374390000|2024-10-19 21:46:30|16691.14|16611.14|16690.14|16610.14|16691.14|16611.14|16690.02|16610.02|10
1729374400000|2024-10-19 21:46:40|16690.3|16610.3|16692.25|16612.25|16692.25|16612.25|16690.3|16610.3|9
1729374410000|2024-10-19 21:46:50|16692.38|16612.38|16691.19|16611.19|16692.51|16612.51|16690.77|16610.77|10
1729374420000|2024-10-19 21:47:00|16691.41|16611.41|16691.85|16611.85|16691.85|16611.85|16691.11|16611.11|10
1729374430000|2024-10-19 21:47:10|16691.93|16611.93|16694.56|16614.56|16694.56|16614.56|16691.93|16611.93|10
1729374440000|2024-10-19 21:47:20|16694.63|16614.63|16695.63|16615.63|16695.63|16615.63|16694.63|16614.63|10
1729374450000|2024-10-19 21:47:30|16695.64|16615.64|16693.58|16613.58|16695.64|16615.64|16693.49|16613.49|9
1729374460000|2024-10-19 21:47:40|16693.59|16613.59|16693.74|16613.74|16693.74|16613.74|16693.26|16613.26|10
1729374470000|2024-10-19 21:47:50|16694.08|16614.08|16694.49|16614.49|16694.52|16614.52|16693.88|16613.88|10
1729374480000|2024-10-19 21:48:00|16694.56|16614.56|16695.06|16615.06|16695.06|16615.06|16694.56|16614.56|10
1729374490000|2024-10-19 21:48:10|16695.07|16615.07|16695.15|16615.15|16695.26|16615.26|16695.07|16615.07|7
1729374500000|2024-10-19 21:48:20|16694.89|16614.89|16695.54|16615.54|16695.54|16615.54|16694.57|16614.57|10
1729374510000|2024-10-19 21:48:30|16696.56|16616.56|16697.03|16617.03|16697.5|16617.5|16696.56|16616.56|10
1729374520000|2024-10-19 21:48:40|16696.83|16616.83|16697.02|16617.02|16697.02|16617.02|16696.61|16616.61|8
1729374530000|2024-10-19 21:48:50|16696.96|16616.96|16697.53|16617.53|16697.53|16617.53|16696.96|16616.96|8
1729374540000|2024-10-19 21:49:00|16697.56|16617.56|16697.29|16617.29|16697.69|16617.69|16697.29|16617.29|9
1729374550000|2024-10-19 21:49:10|16697.33|16617.33|16698.4|16618.4|16698.4|16618.4|16697.13|16617.13|8
1729374560000|2024-10-19 21:49:20|16698.59|16618.59|16699.07|16619.07|16699.1|16619.1|16698.59|16618.59|10
1729374570000|2024-10-19 21:49:30|16699.24|16619.24|16699.57|16619.57|16699.73|16619.73|16699.04|16619.04|8
1729374580000|2024-10-19 21:49:40|16699.68|16619.68|16700.12|16620.12|16700.16|16620.16|16699.68|16619.68|5
1729374590000|2024-10-19 21:49:50|16700.13|16620.13|16700.69|16620.69|16700.71|16620.71|16700.09|16620.09|10
1729374600000|2024-10-19 21:50:00|16700.9|16620.9|16700.8|16620.8|16700.98|16620.98|16700.66|16620.66|10
1729374610000|2024-10-19 21:50:10|16700.95|16620.95|16702.39|16622.39|16702.39|16622.39|16700.95|16620.95|10
1729374620000|2024-10-19 21:50:20|16702.55|16622.55|16702.28|16622.28|16702.69|16622.69|16702.28|16622.28|10
1729374630000|2024-10-19 21:50:30|16702.27|16622.27|16702.55|16622.55|16702.55|16622.55|16702.11|16622.11|9
1729374640000|2024-10-19 21:50:40|16702.66|16622.66|16702.45|16622.45|16702.97|16622.97|16702.45|16622.45|10
1729374650000|2024-10-19 21:50:50|16702.08|16622.08|16701.89|16621.89|16702.39|16622.39|16701.6|16621.6|9
1729374660000|2024-10-19 21:51:00|16702.06|16622.06|16702.18|16622.18|16702.4|16622.4|16702.05|16622.05|9
1729374670000|2024-10-19 21:51:10|16702.28|16622.28|16702.39|16622.39|16702.4|16622.4|16702.28|16622.28|7
1729374680000|2024-10-19 21:51:20|16702.27|16622.27|16702.68|16622.68|16702.8|16622.8|16702.27|16622.27|9
1729374690000|2024-10-19 21:51:30|16702.77|16622.77|16700.23|16620.23|16702.96|16622.96|16700.21|16620.21|10
1729374700000|2024-10-19 21:51:40|16700.19|16620.19|16700.07|16620.07|16700.19|16620.19|16700.07|16620.07|7
1729374710000|2024-10-19 21:51:50|16699.75|16619.75|16699.75|16619.75|16699.85|16619.85|16699.65|16619.65|8
1729374720000|2024-10-19 21:52:00|16699.76|16619.76|16699.52|16619.52|16699.77|16619.77|16699.2|16619.2|10
1729374730000|2024-10-19 21:52:10|16699.34|16619.34|16698.96|16618.96|16699.67|16619.67|16698.86|16618.86|10
1729374740000|2024-10-19 21:52:20|16698.67|16618.67|16698.52|16618.52|16698.7|16618.7|16698.52|16618.52|8
1729374750000|2024-10-19 21:52:30|16698.53|16618.53|16698.29|16618.29|16698.53|16618.53|16698.29|16618.29|10
1729374760000|2024-10-19 21:52:40|16698.26|16618.26|16698.86|16618.86|16699.16|16619.16|16698.26|16618.26|10
1729374770000|2024-10-19 21:52:50|16698.94|16618.94|16698.96|16618.96|16699.59|16619.59|16698.94|16618.94|10
1729374780000|2024-10-19 21:53:00|16698.91|16618.91|16698.94|16618.94|16698.94|16618.94|16698.76|16618.76|8
1729374790000|2024-10-19 21:53:10|16699.03|16619.03|16697.98|16617.98|16699.12|16619.12|16697.98|16617.98|10
1729374800000|2024-10-19 21:53:20|16698.03|16618.03|16697.17|16617.17|16698.03|16618.03|16697.17|16617.17|9
1729374810000|2024-10-19 21:53:30|16697.4|16617.4|16704.79|16624.79|16704.98|16624.98|16697.4|16617.4|10
1729374820000|2024-10-19 21:53:40|16704.78|16624.78|16704.57|16624.57|16704.78|16624.78|16704.57|16624.57|10
1729374830000|2024-10-19 21:53:50|16704.48|16624.48|16706.45|16626.45|16706.68|16626.68|16704.48|16624.48|9
1729374840000|2024-10-19 21:54:00|16706.4|16626.4|16705.93|16625.93|16706.4|16626.4|16705.93|16625.93|9
1729374850000|2024-10-19 21:54:10|16705.51|16625.51|16705.39|16625.39|16705.72|16625.72|16705.26|16625.26|10
1729374860000|2024-10-19 21:54:20|16705.48|16625.48|16708.73|16628.73|16708.74|16628.74|16705.08|16625.08|10
1729374870000|2024-10-19 21:54:30|16708.69|16628.69|16708.42|16628.42|16708.72|16628.72|16708.37|16628.37|10
1729374880000|2024-10-19 21:54:40|16708.26|16628.26|16706.54|16626.54|16708.26|16628.26|16706.54|16626.54|10
1729374890000|2024-10-19 21:54:50|16706.46|16626.46|16706.18|16626.18|16706.46|16626.46|16706.18|16626.18|7
1729374900000|2024-10-19 21:55:00|16705.98|16625.98|16704.82|16624.82|16706.05|16626.05|16704.47|16624.47|9
1729374910000|2024-10-19 21:55:10|16704.68|16624.68|16701.83|16621.83|16704.68|16624.68|16701.69|16621.69|10
1729374920000|2024-10-19 21:55:20|16701.62|16621.62|16701.56|16621.56|16701.83|16621.83|16701.52|16621.52|9
1729374930000|2024-10-19 21:55:30|16701.59|16621.59|16701.04|16621.04|16701.85|16621.85|16701.04|16621.04|9
1729374940000|2024-10-19 21:55:40|16700.83|16620.83|16700.09|16620.09|16700.83|16620.83|16700.09|16620.09|10
1729374950000|2024-10-19 21:55:50|16700.19|16620.19|16699.57|16619.57|16700.19|16620.19|16699.57|16619.57|9
1729374960000|2024-10-19 21:56:00|16699.38|16619.38|16699.53|16619.53|16699.64|16619.64|16699.38|16619.38|8
1729374970000|2024-10-19 21:56:10|16699.55|16619.55|16698.52|16618.52|16699.55|16619.55|16698.47|16618.47|10
1729374980000|2024-10-19 21:56:20|16698.5|16618.5|16696.88|16616.88|16698.5|16618.5|16696.69|16616.69|10
1729374990000|2024-10-19 21:56:30|16696.83|16616.83|16696.79|16616.79|16696.97|16616.97|16696.69|16616.69|10
1729375000000|2024-10-19 21:56:40|16696.82|16616.82|16695.55|16615.55|16696.9|16616.9|16695.55|16615.55|9
1729375010000|2024-10-19 21:56:50|16695.42|16615.42|16694.29|16614.29|16695.42|16615.42|16694.29|16614.29|10
1729375020000|2024-10-19 21:57:00|16694.24|16614.24|16693.74|16613.74|16694.24|16614.24|16693.66|16613.66|9
1729375030000|2024-10-19 21:57:10|16693.03|16613.03|16693.08|16613.08|16693.13|16613.13|16692.34|16612.34|9
1729375040000|2024-10-19 21:57:20|16692.89|16612.89|16692.48|16612.48|16692.91|16612.91|16692.33|16612.33|10
1729375050000|2024-10-19 21:57:30|16692.37|16612.37|16692|16612|16692.42|16612.42|16692|16612|8
1729375060000|2024-10-19 21:57:40|16692.02|16612.02|16676.57|16596.57|16692.13|16612.13|16676.57|16596.57|10
1729375070000|2024-10-19 21:57:50|16676.04|16596.04|16674.48|16594.48|16676.04|16596.04|16674.48|16594.48|10
1729375080000|2024-10-19 21:58:00|16674.46|16594.46|16674.77|16594.77|16674.77|16594.77|16674.25|16594.25|10
1729375090000|2024-10-19 21:58:10|16674.79|16594.79|16673.59|16593.59|16675.15|16595.15|16673.59|16593.59|9
1729375100000|2024-10-19 21:58:20|16673.37|16593.37|16673.04|16593.04|16673.37|16593.37|16672.92|16592.92|10
1729375110000|2024-10-19 21:58:30|16672.94|16592.94|16673.19|16593.19|16673.19|16593.19|16672.94|16592.94|9
1729375120000|2024-10-19 21:58:40|16673.22|16593.22|16672.54|16592.54|16673.22|16593.22|16672.54|16592.54|8
1729375130000|2024-10-19 21:58:50|16672.37|16592.37|16671.2|16591.2|16672.37|16592.37|16671.2|16591.2|9
1729375140000|2024-10-19 21:59:00|16670.79|16590.79|16670.05|16590.05|16670.79|16590.79|16670.05|16590.05|10
1729375150000|2024-10-19 21:59:10|16670.01|16590.01|16669.74|16589.74|16670.16|16590.16|16669.71|16589.71|10
1729375160000|2024-10-19 21:59:20|16669.73|16589.73|16669.68|16589.68|16669.76|16589.76|16669.5|16589.5|8
1729375170000|2024-10-19 21:59:30|16669.51|16589.51|16668.48|16588.48|16669.64|16589.64|16668.48|16588.48|9
1729375180000|2024-10-19 21:59:40|16668.45|16588.45|16668.31|16588.31|16668.52|16588.52|16668.01|16588.01|8
1729375190000|2024-10-19 21:59:50|16668.24|16588.24|16667.96|16587.96|16668.3|16588.3|16667.96|16587.96|8
1729375200000|2024-10-19 22:00:00|16667.83|16587.83|16667.6|16587.6|16668.46|16588.46|16667.6|16587.6|10
1729375210000|2024-10-19 22:00:10|16667.61|16587.61|16667.44|16587.44|16667.71|16587.71|16667.43|16587.43|10
1729375220000|2024-10-19 22:00:20|16667.51|16587.51|16668.05|16588.05|16668.05|16588.05|16667.51|16587.51|10
1729375230000|2024-10-19 22:00:30|16668.02|16588.02|16670.51|16590.51|16670.51|16590.51|16668.02|16588.02|10
1729375240000|2024-10-19 22:00:40|16670.52|16590.52|16670.45|16590.45|16670.61|16590.61|16670.35|16590.35|10
1729375250000|2024-10-19 22:00:50|16670.5|16590.5|16669.99|16589.99|16670.5|16590.5|16669.94|16589.94|10
1729375260000|2024-10-19 22:01:00|16669.93|16589.93|16669.45|16589.45|16669.93|16589.93|16669.24|16589.24|10
1729375270000|2024-10-19 22:01:10|16668.21|16588.21|16667.65|16587.65|16668.21|16588.21|16667.65|16587.65|10
1729375280000|2024-10-19 22:01:20|16667.61|16587.61|16663.76|16583.76|16667.61|16587.61|16663.76|16583.76|10
1729375290000|2024-10-19 22:01:30|16663.47|16583.47|16663.44|16583.44|16663.47|16583.47|16663.09|16583.09|10
1729375300000|2024-10-19 22:01:40|16663.6|16583.6|16663.77|16583.77|16663.77|16583.77|16663.6|16583.6|9
1729375310000|2024-10-19 22:01:50|16663.61|16583.61|16664.41|16584.41|16664.46|16584.46|16663.49|16583.49|10
1729375320000|2024-10-19 22:02:00|16664.38|16584.38|16664.34|16584.34|16664.71|16584.71|16664.34|16584.34|7
1729375330000|2024-10-19 22:02:10|16664.49|16584.49|16663.6|16583.6|16665.02|16585.02|16663.6|16583.6|10
1729375340000|2024-10-19 22:02:20|16663.53|16583.53|16662.76|16582.76|16663.87|16583.87|16662.76|16582.76|10
1729375350000|2024-10-19 22:02:30|16662.61|16582.61|16661.17|16581.17|16662.61|16582.61|16661.17|16581.17|10
1729375360000|2024-10-19 22:02:40|16660.78|16580.78|16659.55|16579.55|16660.78|16580.78|16659.55|16579.55|10
1729375370000|2024-10-19 22:02:50|16659.54|16579.54|16659.57|16579.57|16659.93|16579.93|16659.54|16579.54|9
1729375380000|2024-10-19 22:03:00|16659.61|16579.61|16659.4|16579.4|16659.64|16579.64|16659.34|16579.34|10
1729375390000|2024-10-19 22:03:10|16659.55|16579.55|16662.07|16582.07|16662.07|16582.07|16659.55|16579.55|10
1729375400000|2024-10-19 22:03:20|16662.7|16582.7|16665.22|16585.22|16665.22|16585.22|16662.7|16582.7|9
1729375410000|2024-10-19 22:03:30|16665.33|16585.33|16669.75|16589.75|16669.75|16589.75|16665.33|16585.33|9
1729375420000|2024-10-19 22:03:40|16670.62|16590.62|16670.42|16590.42|16671.95|16591.95|16670.42|16590.42|10
1729375430000|2024-10-19 22:03:50|16670.37|16590.37|16682.24|16602.24|16682.29|16602.29|16670.17|16590.17|10
1729375440000|2024-10-19 22:04:00|16682.01|16602.01|16681.52|16601.52|16682.01|16602.01|16681.52|16601.52|10
1729375450000|2024-10-19 22:04:10|16682.56|16602.56|16681.87|16601.87|16682.56|16602.56|16681.84|16601.84|9
1729375460000|2024-10-19 22:04:20|16682.82|16602.82|16672.04|16592.04|16683.56|16603.56|16672.03|16592.03|10
1729375470000|2024-10-19 22:04:30|16671.94|16591.94|16671.64|16591.64|16671.94|16591.94|16671.59|16591.59|9
1729375480000|2024-10-19 22:04:40|16671.51|16591.51|16672.1|16592.1|16672.1|16592.1|16670.64|16590.64|10
1729375490000|2024-10-19 22:04:50|16672.57|16592.57|16672.21|16592.21|16672.72|16592.72|16672.19|16592.19|9
1729375500000|2024-10-19 22:05:00|16672.16|16592.16|16672.02|16592.02|16672.27|16592.27|16671.5|16591.5|8
1729375510000|2024-10-19 22:05:10|16671.56|16591.56|16669.26|16589.26|16671.56|16591.56|16669.26|16589.26|9
1729375520000|2024-10-19 22:05:20|16669.29|16589.29|16668.54|16588.54|16669.5|16589.5|16668.54|16588.54|10
1729375530000|2024-10-19 22:05:30|16668.58|16588.58|16667.11|16587.11|16668.58|16588.58|16666.71|16586.71|10
1729375540000|2024-10-19 22:05:40|16667.14|16587.14|16668.47|16588.47|16668.47|16588.47|16667.14|16587.14|8
1729375550000|2024-10-19 22:05:50|16668.42|16588.42|16675.53|16595.53|16676.01|16596.01|16668.42|16588.42|9
1729375560000|2024-10-19 22:06:00|16668.42|16588.42|16666.33|16586.33|16675.04|16595.04|16666.33|16586.33|10
1729375570000|2024-10-19 22:06:10|16666.09|16586.09|16665.96|16585.96|16666.11|16586.11|16665.8|16585.8|10
1729375580000|2024-10-19 22:06:20|16665.97|16585.97|16668.62|16588.62|16668.68|16588.68|16665.97|16585.97|10
1729375590000|2024-10-19 22:06:30|16668.65|16588.65|16669.38|16589.38|16669.38|16589.38|16668.56|16588.56|10
1729375600000|2024-10-19 22:06:40|16669.51|16589.51|16670.27|16590.27|16670.38|16590.38|16669.34|16589.34|9
1729375610000|2024-10-19 22:06:50|16670.28|16590.28|16669.36|16589.36|16671.06|16591.06|16668.84|16588.84|10
1729375620000|2024-10-19 22:07:00|16669.31|16589.31|16669.35|16589.35|16669.35|16589.35|16669.15|16589.15|9
1729375630000|2024-10-19 22:07:10|16669.41|16589.41|16671.82|16591.82|16671.82|16591.82|16669.41|16589.41|9
1729375640000|2024-10-19 22:07:20|16671.93|16591.93|16673.28|16593.28|16673.28|16593.28|16671.93|16591.93|9
1729375650000|2024-10-19 22:07:30|16673.43|16593.43|16676.77|16596.77|16676.77|16596.77|16673.43|16593.43|10
1729375660000|2024-10-19 22:07:40|16676.7|16596.7|16677.49|16597.49|16677.75|16597.75|16676.7|16596.7|9
1729375670000|2024-10-19 22:07:50|16677.37|16597.37|16677.14|16597.14|16677.37|16597.37|16676.96|16596.96|10
1729375680000|2024-10-19 22:08:00|16677.26|16597.26|16676.68|16596.68|16677.26|16597.26|16676.41|16596.41|10
1729375690000|2024-10-19 22:08:10|16676.93|16596.93|16678.08|16598.08|16678.08|16598.08|16676.93|16596.93|10
1729375700000|2024-10-19 22:08:20|16678.07|16598.07|16676.25|16596.25|16678.07|16598.07|16676.1|16596.1|9
1729375710000|2024-10-19 22:08:30|16676.27|16596.27|16678.57|16598.57|16678.57|16598.57|16676.27|16596.27|9
1729375720000|2024-10-19 22:08:40|16678.53|16598.53|16678.39|16598.39|16678.7|16598.7|16678.22|16598.22|9
1729375730000|2024-10-19 22:08:50|16678.4|16598.4|16679.64|16599.64|16679.65|16599.65|16678.4|16598.4|10
1729375740000|2024-10-19 22:09:00|16679.7|16599.7|16679.2|16599.2|16679.8|16599.8|16679.17|16599.17|10
1729375750000|2024-10-19 22:09:10|16679.21|16599.21|16678.41|16598.41|16679.4|16599.4|16678.25|16598.25|10
1729375760000|2024-10-19 22:09:20|16678.49|16598.49|16679.37|16599.37|16679.48|16599.48|16678.39|16598.39|8
1729375770000|2024-10-19 22:09:30|16679.47|16599.47|16679.21|16599.21|16679.47|16599.47|16679.05|16599.05|10
1729375780000|2024-10-19 22:09:40|16679.31|16599.31|16679.3|16599.3|16679.42|16599.42|16679.27|16599.27|5
1729375790000|2024-10-19 22:09:50|16679.27|16599.27|16679.41|16599.41|16679.42|16599.42|16679.13|16599.13|9
1729375800000|2024-10-19 22:10:00|16679.59|16599.59|16679.4|16599.4|16679.59|16599.59|16679.33|16599.33|8
1729375810000|2024-10-19 22:10:10|16679.39|16599.39|16678.52|16598.52|16679.39|16599.39|16678.52|16598.52|9
1729375820000|2024-10-19 22:10:20|16679.11|16599.11|16680.97|16600.97|16681.01|16601.01|16679.11|16599.11|9
1729375830000|2024-10-19 22:10:30|16680.92|16600.92|16682.61|16602.61|16682.67|16602.67|16680.91|16600.91|10
1729375840000|2024-10-19 22:10:40|16683|16603|16682.63|16602.63|16683.2|16603.2|16682.63|16602.63|10
1729375850000|2024-10-19 22:10:50|16683.25|16603.25|16683.49|16603.49|16683.49|16603.49|16683.18|16603.18|8
1729375860000|2024-10-19 22:11:00|16683.41|16603.41|16683.94|16603.94|16683.94|16603.94|16683.34|16603.34|8
1729375870000|2024-10-19 22:11:10|16683.93|16603.93|16684.27|16604.27|16684.27|16604.27|16683.47|16603.47|10
1729375880000|2024-10-19 22:11:20|16684.24|16604.24|16683.7|16603.7|16684.29|16604.29|16683.7|16603.7|9
1729375890000|2024-10-19 22:11:30|16683.65|16603.65|16681.11|16601.11|16683.65|16603.65|16681.11|16601.11|10
1729375900000|2024-10-19 22:11:40|16681.1|16601.1|16681.07|16601.07|16681.1|16601.1|16680.65|16600.65|10
1729375910000|2024-10-19 22:11:50|16681.12|16601.12|16683.01|16603.01|16683.01|16603.01|16681.09|16601.09|10
1729375920000|2024-10-19 22:12:00|16683.55|16603.55|16684.48|16604.48|16684.76|16604.76|16683.55|16603.55|10
1729375930000|2024-10-19 22:12:10|16684.67|16604.67|16684.2|16604.2|16684.68|16604.68|16684.2|16604.2|9
1729375940000|2024-10-19 22:12:20|16684.45|16604.45|16684.34|16604.34|16684.45|16604.45|16684.26|16604.26|10
1729375950000|2024-10-19 22:12:30|16684.33|16604.33|16684.96|16604.96|16684.96|16604.96|16684.33|16604.33|9
1729375960000|2024-10-19 22:12:40|16685.21|16605.21|16684.87|16604.87|16685.36|16605.36|16684.87|16604.87|9
1729375970000|2024-10-19 22:12:50|16684.77|16604.77|16684.39|16604.39|16684.77|16604.77|16684.21|16604.21|10
1729375980000|2024-10-19 22:13:00|16686.64|16606.64|16687.58|16607.58|16687.58|16607.58|16686.59|16606.59|10
1729375990000|2024-10-19 22:13:10|16687.46|16607.46|16688.74|16608.74|16688.74|16608.74|16687.35|16607.35|8
1729376000000|2024-10-19 22:13:20|16688.76|16608.76|16690.03|16610.03|16690.03|16610.03|16688.76|16608.76|10
1729376010000|2024-10-19 22:13:30|16690.04|16610.04|16691.35|16611.35|16691.37|16611.37|16690.04|16610.04|10
1729376020000|2024-10-19 22:13:40|16691.37|16611.37|16691.72|16611.72|16691.72|16611.72|16691.37|16611.37|9
1729376030000|2024-10-19 22:13:50|16691.74|16611.74|16690.56|16610.56|16691.74|16611.74|16690.56|16610.56|7
1729376040000|2024-10-19 22:14:00|16690.57|16610.57|16689.99|16609.99|16690.57|16610.57|16689.99|16609.99|7
1729376050000|2024-10-19 22:14:10|16689.97|16609.97|16689.44|16609.44|16689.97|16609.97|16689.44|16609.44|9
1729376060000|2024-10-19 22:14:20|16689.45|16609.45|16691.48|16611.48|16691.63|16611.63|16689.45|16609.45|8
1729376070000|2024-10-19 22:14:30|16691.31|16611.31|16690.42|16610.42|16691.31|16611.31|16690.42|16610.42|7
1729376080000|2024-10-19 22:14:40|16690.48|16610.48|16690.1|16610.1|16690.48|16610.48|16690.1|16610.1|8
1729376090000|2024-10-19 22:14:50|16690.13|16610.13|16688.16|16608.16|16690.13|16610.13|16688.16|16608.16|10
1729376100000|2024-10-19 22:15:00|16687.85|16607.85|16687.93|16607.93|16688.3|16608.3|16687.85|16607.85|10
1729376110000|2024-10-19 22:15:10|16687.79|16607.79|16687.64|16607.64|16688.24|16608.24|16687.64|16607.64|10
1729376120000|2024-10-19 22:15:20|16687.47|16607.47|16687.91|16607.91|16687.91|16607.91|16687.36|16607.36|9
1729376130000|2024-10-19 22:15:30|16687.89|16607.89|16687.58|16607.58|16687.99|16607.99|16687.58|16607.58|10
1729376140000|2024-10-19 22:15:40|16687.75|16607.75|16687.28|16607.28|16687.75|16607.75|16687.16|16607.16|9
1729376150000|2024-10-19 22:15:50|16687.27|16607.27|16687.57|16607.57|16687.57|16607.57|16687.19|16607.19|9
1729376160000|2024-10-19 22:16:00|16687.72|16607.72|16687.64|16607.64|16687.81|16607.81|16687.64|16607.64|10
1729376170000|2024-10-19 22:16:10|16687.65|16607.65|16686.6|16606.6|16687.84|16607.84|16686.6|16606.6|10
1729376180000|2024-10-19 22:16:20|16686.47|16606.47|16686.55|16606.55|16686.59|16606.59|16686.38|16606.38|8
1729376190000|2024-10-19 22:16:30|16686.48|16606.48|16684.39|16604.39|16686.51|16606.51|16684.39|16604.39|10
1729376200000|2024-10-19 22:16:40|16684.42|16604.42|16683.55|16603.55|16684.78|16604.78|16683.55|16603.55|10
1729376210000|2024-10-19 22:16:50|16683.56|16603.56|16682.98|16602.98|16683.76|16603.76|16682.87|16602.87|10
1729376220000|2024-10-19 22:17:00|16682.97|16602.97|16680.97|16600.97|16683.04|16603.04|16680.9|16600.9|10
1729376230000|2024-10-19 22:17:10|16681.18|16601.18|16681.84|16601.84|16681.84|16601.84|16681.18|16601.18|9
1729376240000|2024-10-19 22:17:20|16681.7|16601.7|16680.68|16600.68|16681.7|16601.7|16680.68|16600.68|9
1729376250000|2024-10-19 22:17:30|16680.59|16600.59|16678.91|16598.91|16680.59|16600.59|16678.44|16598.44|10
1729376260000|2024-10-19 22:17:40|16678.93|16598.93|16678.41|16598.41|16679.17|16599.17|16678.41|16598.41|8
1729376270000|2024-10-19 22:17:50|16678.39|16598.39|16680.26|16600.26|16680.26|16600.26|16678.39|16598.39|6
1729376280000|2024-10-19 22:18:00|16680.38|16600.38|16678.47|16598.47|16680.51|16600.51|16678.47|16598.47|10
1729376290000|2024-10-19 22:18:10|16678.39|16598.39|16678.08|16598.08|16678.39|16598.39|16677.17|16597.17|10
1729376300000|2024-10-19 22:18:20|16678.36|16598.36|16679.16|16599.16|16679.16|16599.16|16678.36|16598.36|9
1729376310000|2024-10-19 22:18:30|16679.19|16599.19|16682.23|16602.23|16682.45|16602.45|16679.19|16599.19|10
1729376320000|2024-10-19 22:18:40|16682.58|16602.58|16683.54|16603.54|16683.54|16603.54|16682.58|16602.58|10
1729376330000|2024-10-19 22:18:50|16683.55|16603.55|16683.2|16603.2|16683.71|16603.71|16683.2|16603.2|10
1729376340000|2024-10-19 22:19:00|16683.23|16603.23|16683.39|16603.39|16683.41|16603.41|16682.94|16602.94|8
1729376350000|2024-10-19 22:19:10|16683.36|16603.36|16684.14|16604.14|16684.14|16604.14|16683.13|16603.13|10
1729376360000|2024-10-19 22:19:20|16684.16|16604.16|16684.46|16604.46|16684.47|16604.47|16684.16|16604.16|10
1729376370000|2024-10-19 22:19:30|16684.37|16604.37|16683.97|16603.97|16684.37|16604.37|16683.71|16603.71|10
1729376380000|2024-10-19 22:19:40|16684.06|16604.06|16682.22|16602.22|16684.06|16604.06|16681.81|16601.81|10
1729376390000|2024-10-19 22:19:50|16682.49|16602.49|16683.39|16603.39|16683.39|16603.39|16682.49|16602.49|10
1729376400000|2024-10-19 22:20:00|16683.75|16603.75|16687.19|16607.19|16687.19|16607.19|16683.75|16603.75|9
1729376410000|2024-10-19 22:20:10|16687.28|16607.28|16688.63|16608.63|16689.52|16609.52|16687.18|16607.18|9
1729376420000|2024-10-19 22:20:20|16688.08|16608.08|16687.33|16607.33|16688.08|16608.08|16687.11|16607.11|10
1729376430000|2024-10-19 22:20:30|16687.3|16607.3|16686.92|16606.92|16687.3|16607.3|16686.92|16606.92|10
1729376440000|2024-10-19 22:20:40|16687.22|16607.22|16687.14|16607.14|16687.35|16607.35|16686.42|16606.42|9
1729376450000|2024-10-19 22:20:50|16687.25|16607.25|16688.04|16608.04|16688.04|16608.04|16687.24|16607.24|10
1729376460000|2024-10-19 22:21:00|16688.08|16608.08|16686.55|16606.55|16688.08|16608.08|16686.55|16606.55|9
1729376470000|2024-10-19 22:21:10|16686.57|16606.57|16686.96|16606.96|16687.05|16607.05|16686.49|16606.49|10
1729376480000|2024-10-19 22:21:20|16687.11|16607.11|16686.92|16606.92|16687.63|16607.63|16686.92|16606.92|10
1729376490000|2024-10-19 22:21:30|16686.67|16606.67|16685.03|16605.03|16686.67|16606.67|16685|16605|10
1729376500000|2024-10-19 22:21:40|16685.6|16605.6|16685.75|16605.75|16685.79|16605.79|16685.5|16605.5|10
1729376510000|2024-10-19 22:21:50|16685.6|16605.6|16685.32|16605.32|16685.6|16605.6|16685.32|16605.32|9
1729376520000|2024-10-19 22:22:00|16685.76|16605.76|16687.41|16607.41|16687.41|16607.41|16685.72|16605.72|10
1729376530000|2024-10-19 22:22:10|16687.45|16607.45|16689.14|16609.14|16689.14|16609.14|16687.41|16607.41|7
1729376540000|2024-10-19 22:22:20|16689.69|16609.69|16690.98|16610.98|16690.98|16610.98|16689.69|16609.69|10
1729376550000|2024-10-19 22:22:30|16691.22|16611.22|16691.5|16611.5|16692.02|16612.02|16691.22|16611.22|9
1729376560000|2024-10-19 22:22:40|16691.34|16611.34|16690.33|16610.33|16691.34|16611.34|16690.33|16610.33|10
1729376570000|2024-10-19 22:22:50|16690.52|16610.52|16691.35|16611.35|16691.46|16611.46|16690.52|16610.52|10
1729376580000|2024-10-19 22:23:00|16691.33|16611.33|16692.27|16612.27|16692.27|16612.27|16691.03|16611.03|10
1729376590000|2024-10-19 22:23:10|16692.42|16612.42|16694.25|16614.25|16694.25|16614.25|16692.42|16612.42|10
1729376600000|2024-10-19 22:23:20|16694.35|16614.35|16696.34|16616.34|16696.34|16616.34|16694.35|16614.35|10
1729376610000|2024-10-19 22:23:30|16696.48|16616.48|16696.72|16616.72|16697.24|16617.24|16696.48|16616.48|10
1729376620000|2024-10-19 22:23:40|16696.69|16616.69|16696.81|16616.81|16696.85|16616.85|16696.66|16616.66|10
1729376630000|2024-10-19 22:23:50|16697|16617|16696.9|16616.9|16697|16617|16696.82|16616.82|9
1729376640000|2024-10-19 22:24:00|16696.83|16616.83|16696.49|16616.49|16696.83|16616.83|16696.49|16616.49|9
1729376650000|2024-10-19 22:24:10|16696.59|16616.59|16695.94|16615.94|16696.59|16616.59|16695.94|16615.94|9
1729376660000|2024-10-19 22:24:20|16696.3|16616.3|16696.48|16616.48|16696.52|16616.52|16696.3|16616.3|9
1729376670000|2024-10-19 22:24:30|16696.26|16616.26|16696.47|16616.47|16696.47|16616.47|16696.25|16616.25|10
1729376680000|2024-10-19 22:24:40|16696.49|16616.49|16695.78|16615.78|16696.61|16616.61|16695.75|16615.75|9
1729376690000|2024-10-19 22:24:50|16695.69|16615.69|16694.58|16614.58|16695.82|16615.82|16694.58|16614.58|8
1729376700000|2024-10-19 22:25:00|16694.7|16614.7|16693.5|16613.5|16694.95|16614.95|16693.5|16613.5|10
1729376710000|2024-10-19 22:25:10|16693.63|16613.63|16691.04|16611.04|16693.63|16613.63|16691.04|16611.04|9
1729376720000|2024-10-19 22:25:20|16691.03|16611.03|16689.35|16609.35|16691.09|16611.09|16689.35|16609.35|10
1729376730000|2024-10-19 22:25:30|16689.43|16609.43|16690.56|16610.56|16690.56|16610.56|16689.4|16609.4|10
1729376740000|2024-10-19 22:25:40|16690.6|16610.6|16690.83|16610.83|16690.93|16610.93|16690.6|16610.6|10
1729376750000|2024-10-19 22:25:50|16691.36|16611.36|16691.72|16611.72|16691.72|16611.72|16690.81|16610.81|10
1729376760000|2024-10-19 22:26:00|16691.92|16611.92|16691.93|16611.93|16691.93|16611.93|16691.79|16611.79|7
1729376770000|2024-10-19 22:26:10|16692.15|16612.15|16691.76|16611.76|16692.33|16612.33|16691.76|16611.76|10
1729376780000|2024-10-19 22:26:20|16691.74|16611.74|16689.36|16609.36|16691.74|16611.74|16689.36|16609.36|10
1729376790000|2024-10-19 22:26:30|16689.31|16609.31|16689.16|16609.16|16689.56|16609.56|16689.16|16609.16|9
1729376800000|2024-10-19 22:26:40|16689.12|16609.12|16689.45|16609.45|16689.45|16609.45|16689.11|16609.11|8
1729376810000|2024-10-19 22:26:50|16689.34|16609.34|16689.56|16609.56|16689.58|16609.58|16689.3|16609.3|10
1729376820000|2024-10-19 22:27:00|16689.51|16609.51|16689.17|16609.17|16689.51|16609.51|16689.12|16609.12|6
1729376830000|2024-10-19 22:27:10|16689.2|16609.2|16690.41|16610.41|16690.47|16610.47|16689.2|16609.2|9
1729376840000|2024-10-19 22:27:20|16690.43|16610.43|16691.25|16611.25|16691.25|16611.25|16690.43|16610.43|6
1729376850000|2024-10-19 22:27:30|16691.51|16611.51|16692.94|16612.94|16692.94|16612.94|16691.51|16611.51|7
1729376860000|2024-10-19 22:27:40|16692.67|16612.67|16692.77|16612.77|16692.79|16612.79|16692.18|16612.18|9
1729376870000|2024-10-19 22:27:50|16692.81|16612.81|16693.45|16613.45|16693.45|16613.45|16692.8|16612.8|10
1729376880000|2024-10-19 22:28:00|16693.41|16613.41|16693.47|16613.47|16694.07|16614.07|16693.41|16613.41|10
1729376890000|2024-10-19 22:28:10|16693.32|16613.32|16693.33|16613.33|16693.62|16613.62|16693.28|16613.28|8
1729376900000|2024-10-19 22:28:20|16693.31|16613.31|16693.24|16613.24|16693.31|16613.31|16693.04|16613.04|9
1729376910000|2024-10-19 22:28:30|16693.18|16613.18|16692.32|16612.32|16693.18|16613.18|16692.15|16612.15|10
1729376920000|2024-10-19 22:28:40|16692.37|16612.37|16692.84|16612.84|16692.84|16612.84|16692.37|16612.37|8
1729376930000|2024-10-19 22:28:50|16692.91|16612.91|16693.41|16613.41|16694.09|16614.09|16692.91|16612.91|9
1729376940000|2024-10-19 22:29:00|16693.47|16613.47|16693.15|16613.15|16693.52|16613.52|16693.15|16613.15|9
1729376950000|2024-10-19 22:29:10|16693.36|16613.36|16692.3|16612.3|16693.63|16613.63|16692.3|16612.3|10
1729376960000|2024-10-19 22:29:20|16692.1|16612.1|16692.09|16612.09|16692.1|16612.1|16691.88|16611.88|10
1729376970000|2024-10-19 22:29:30|16692.07|16612.07|16691.85|16611.85|16692.27|16612.27|16691.85|16611.85|10
1729376980000|2024-10-19 22:29:40|16691.76|16611.76|16691.71|16611.71|16691.98|16611.98|16691.71|16611.71|7
1729376990000|2024-10-19 22:29:50|16691.66|16611.66|16690.95|16610.95|16691.69|16611.69|16690.81|16610.81|10
1729377000000|2024-10-19 22:30:00|16690.97|16610.97|16689.02|16609.02|16690.97|16610.97|16688.79|16608.79|10
1729377010000|2024-10-19 22:30:10|16688.88|16608.88|16686.79|16606.79|16688.94|16608.94|16686.79|16606.79|10
1729377020000|2024-10-19 22:30:20|16686.86|16606.86|16694.32|16614.32|16694.32|16614.32|16686.39|16606.39|10
1729377030000|2024-10-19 22:30:30|16694.05|16614.05|16694.77|16614.77|16694.77|16614.77|16693.92|16613.92|10
1729377040000|2024-10-19 22:30:40|16694.81|16614.81|16695.02|16615.02|16695.05|16615.05|16694.48|16614.48|8
1729377050000|2024-10-19 22:30:50|16695|16615|16695.14|16615.14|16695.6|16615.6|16695|16615|9
1729377060000|2024-10-19 22:31:00|16695.04|16615.04|16687.41|16607.41|16695.04|16615.04|16687.1|16607.1|10
1729377070000|2024-10-19 22:31:10|16693.76|16613.76|16694.37|16614.37|16694.85|16614.85|16693.75|16613.75|9
1729377080000|2024-10-19 22:31:20|16694.33|16614.33|16693.92|16613.92|16694.58|16614.58|16693.84|16613.84|10
1729377090000|2024-10-19 22:31:30|16693.78|16613.78|16692.75|16612.75|16693.78|16613.78|16692.75|16612.75|10
1729377100000|2024-10-19 22:31:40|16686.33|16606.33|16687.43|16607.43|16687.43|16607.43|16686.33|16606.33|10
1729377110000|2024-10-19 22:31:50|16687.95|16607.95|16686.5|16606.5|16688|16608|16686.5|16606.5|9
1729377120000|2024-10-19 22:32:00|16686.33|16606.33|16688.37|16608.37|16688.37|16608.37|16686.17|16606.17|10
1729377130000|2024-10-19 22:32:10|16689.21|16609.21|16691.23|16611.23|16691.23|16611.23|16689.21|16609.21|10
1729377140000|2024-10-19 22:32:20|16691.31|16611.31|16692.43|16612.43|16692.55|16612.55|16691.31|16611.31|10
1729377150000|2024-10-19 22:32:30|16692.41|16612.41|16693.94|16613.94|16693.94|16613.94|16692.41|16612.41|9
1729377160000|2024-10-19 22:32:40|16693.93|16613.93|16695.4|16615.4|16695.49|16615.49|16693.93|16613.93|10
1729377170000|2024-10-19 22:32:50|16695.58|16615.58|16696.66|16616.66|16697.47|16617.47|16695.58|16615.58|10
1729377180000|2024-10-19 22:33:00|16696.57|16616.57|16696.62|16616.62|16696.72|16616.72|16696.57|16616.57|10
1729377190000|2024-10-19 22:33:10|16696.64|16616.64|16697.62|16617.62|16697.62|16617.62|16696.64|16616.64|8
1729377200000|2024-10-19 22:33:20|16697.55|16617.55|16697.67|16617.67|16697.95|16617.95|16697.4|16617.4|10
1729377210000|2024-10-19 22:33:30|16697.71|16617.71|16697.31|16617.31|16697.85|16617.85|16697.31|16617.31|8
1729377220000|2024-10-19 22:33:40|16697.29|16617.29|16697.39|16617.39|16697.4|16617.4|16697.29|16617.29|9
1729377230000|2024-10-19 22:33:50|16697.42|16617.42|16697.38|16617.38|16697.48|16617.48|16697.08|16617.08|10
1729377240000|2024-10-19 22:34:00|16697.28|16617.28|16698.37|16618.37|16698.52|16618.52|16697.28|16617.28|8
1729377250000|2024-10-19 22:34:10|16698.31|16618.31|16699.66|16619.66|16699.83|16619.83|16698.31|16618.31|9
1729377260000|2024-10-19 22:34:20|16699.51|16619.51|16701.01|16621.01|16701.01|16621.01|16699.37|16619.37|10
1729377270000|2024-10-19 22:34:30|16701.93|16621.93|16701.95|16621.95|16701.96|16621.96|16701.83|16621.83|10
1729377280000|2024-10-19 22:34:40|16702.22|16622.22|16702.3|16622.3|16702.37|16622.37|16702.22|16622.22|9
1729377290000|2024-10-19 22:34:50|16702.32|16622.32|16702.04|16622.04|16702.39|16622.39|16702.04|16622.04|8
1729377300000|2024-10-19 22:35:00|16702.22|16622.22|16701.94|16621.94|16702.22|16622.22|16701.58|16621.58|8
1729377310000|2024-10-19 22:35:10|16701.93|16621.93|16702.17|16622.17|16702.17|16622.17|16701.82|16621.82|9
1729377320000|2024-10-19 22:35:20|16702.26|16622.26|16702.88|16622.88|16702.93|16622.93|16702.26|16622.26|9
1729377330000|2024-10-19 22:35:30|16703.14|16623.14|16707.7|16627.7|16707.7|16627.7|16703.14|16623.14|10
1729377340000|2024-10-19 22:35:40|16707.66|16627.66|16713.8|16633.8|16713.85|16633.85|16707.66|16627.66|10
1729377350000|2024-10-19 22:35:50|16713.79|16633.79|16714.37|16634.37|16714.37|16634.37|16713.57|16633.57|9
1729377360000|2024-10-19 22:36:00|16714.6|16634.6|16714.02|16634.02|16714.6|16634.6|16714.02|16634.02|9
1729377370000|2024-10-19 22:36:10|16714.12|16634.12|16713.56|16633.56|16714.12|16634.12|16713.56|16633.56|9
1729377380000|2024-10-19 22:36:20|16713.57|16633.57|16714.28|16634.28|16714.45|16634.45|16713.57|16633.57|9
1729377390000|2024-10-19 22:36:30|16714.25|16634.25|16714.84|16634.84|16714.84|16634.84|16714.01|16634.01|10
1729377400000|2024-10-19 22:36:40|16714.83|16634.83|16713.26|16633.26|16714.83|16634.83|16713.26|16633.26|10
1729377410000|2024-10-19 22:36:50|16713.32|16633.32|16714.52|16634.52|16714.59|16634.59|16713.32|16633.32|9
1729377420000|2024-10-19 22:37:00|16714.53|16634.53|16716.41|16636.41|16716.41|16636.41|16714.53|16634.53|9
1729377430000|2024-10-19 22:37:10|16716.59|16636.59|16717.46|16637.46|16717.46|16637.46|16716.59|16636.59|7
1729377440000|2024-10-19 22:37:20|16717.49|16637.49|16718.51|16638.51|16718.51|16638.51|16717.49|16637.49|10
1729377450000|2024-10-19 22:37:30|16718.74|16638.74|16719.01|16639.01|16719.07|16639.07|16718.74|16638.74|8
1729377460000|2024-10-19 22:37:40|16719.02|16639.02|16717.78|16637.78|16719.02|16639.02|16717.78|16637.78|9
1729377470000|2024-10-19 22:37:50|16718.06|16638.06|16718.11|16638.11|16718.13|16638.13|16717.95|16637.95|7
1729377480000|2024-10-19 22:38:00|16718.12|16638.12|16718.01|16638.01|16718.12|16638.12|16717.78|16637.78|7
1729377490000|2024-10-19 22:38:10|16718.06|16638.06|16718.62|16638.62|16718.62|16638.62|16718.06|16638.06|10
1729377500000|2024-10-19 22:38:20|16718.63|16638.63|16718.69|16638.69|16718.72|16638.72|16718.62|16638.62|8
1729377510000|2024-10-19 22:38:30|16718.47|16638.47|16718.99|16638.99|16718.99|16638.99|16718.35|16638.35|8
1729377520000|2024-10-19 22:38:40|16719.07|16639.07|16720.46|16640.46|16720.46|16640.46|16719.07|16639.07|10
1729377530000|2024-10-19 22:38:50|16720.49|16640.49|16723.17|16643.17|16723.17|16643.17|16720.49|16640.49|9
1729377540000|2024-10-19 22:39:00|16723.41|16643.41|16724.36|16644.36|16724.74|16644.74|16723.24|16643.24|10
1729377550000|2024-10-19 22:39:10|16724.34|16644.34|16723.77|16643.77|16724.34|16644.34|16723.77|16643.77|9
1729377560000|2024-10-19 22:39:20|16723.74|16643.74|16723.42|16643.42|16723.74|16643.74|16723.37|16643.37|9
1729377570000|2024-10-19 22:39:30|16723.37|16643.37|16723.38|16643.38|16723.71|16643.71|16723.37|16643.37|10
1729377580000|2024-10-19 22:39:40|16723.61|16643.61|16723.58|16643.58|16723.81|16643.81|16723.44|16643.44|10
1729377590000|2024-10-19 22:39:50|16723.54|16643.54|16723.47|16643.47|16723.54|16643.54|16723.35|16643.35|9
1729377600000|2024-10-19 22:40:00|16723.5|16643.5|16726.15|16646.15|16726.22|16646.22|16723.41|16643.41|10
1729377610000|2024-10-19 22:40:10|16726.17|16646.17|16725.7|16645.7|16726.27|16646.27|16725.64|16645.64|10
1729377620000|2024-10-19 22:40:20|16725.85|16645.85|16725.77|16645.77|16725.85|16645.85|16725.66|16645.66|10
1729377630000|2024-10-19 22:40:30|16725.82|16645.82|16724.78|16644.78|16725.82|16645.82|16724.72|16644.72|10
1729377640000|2024-10-19 22:40:40|16724.76|16644.76|16724.84|16644.84|16724.84|16644.84|16724.61|16644.61|10
1729377650000|2024-10-19 22:40:50|16724.81|16644.81|16724.58|16644.58|16724.81|16644.81|16724.36|16644.36|7
1729377660000|2024-10-19 22:41:00|16724.62|16644.62|16724.74|16644.74|16724.79|16644.79|16724.62|16644.62|8
1729377670000|2024-10-19 22:41:10|16724.75|16644.75|16724.52|16644.52|16724.75|16644.75|16724.52|16644.52|6
1729377680000|2024-10-19 22:41:20|16724.53|16644.53|16724.58|16644.58|16724.6|16644.6|16724.48|16644.48|6
1729377690000|2024-10-19 22:41:30|16724.53|16644.53|16724.76|16644.76|16724.76|16644.76|16724.5|16644.5|7
1729377700000|2024-10-19 22:41:40|16724.77|16644.77|16725.93|16645.93|16725.93|16645.93|16724.77|16644.77|10
1729377710000|2024-10-19 22:41:50|16726.49|16646.49|16727.91|16647.91|16727.91|16647.91|16726.49|16646.49|9
1729377720000|2024-10-19 22:42:00|16727.97|16647.97|16727.6|16647.6|16728.16|16648.16|16727.58|16647.58|10
1729377730000|2024-10-19 22:42:10|16727.58|16647.58|16727.6|16647.6|16727.69|16647.69|16727.47|16647.47|9
1729377740000|2024-10-19 22:42:20|16727.52|16647.52|16727.68|16647.68|16727.71|16647.71|16727.52|16647.52|9
1729377750000|2024-10-19 22:42:30|16727.56|16647.56|16728.43|16648.43|16728.43|16648.43|16727.39|16647.39|10
1729377760000|2024-10-19 22:42:40|16728.51|16648.51|16721.63|16641.63|16728.53|16648.53|16721.63|16641.63|10
1729377770000|2024-10-19 22:42:50|16721.57|16641.57|16721.49|16641.49|16721.74|16641.74|16721.46|16641.46|9
1729377780000|2024-10-19 22:43:00|16721.53|16641.53|16721.32|16641.32|16721.53|16641.53|16721.32|16641.32|10
1729377790000|2024-10-19 22:43:10|16721.3|16641.3|16721.55|16641.55|16721.55|16641.55|16721.28|16641.28|10
1729377800000|2024-10-19 22:43:20|16721.62|16641.62|16728.41|16648.41|16728.41|16648.41|16721.62|16641.62|10
1729377810000|2024-10-19 22:43:30|16728.5|16648.5|16727.77|16647.77|16728.5|16648.5|16727.59|16647.59|10
1729377820000|2024-10-19 22:43:40|16727.83|16647.83|16727.58|16647.58|16727.93|16647.93|16727.57|16647.57|9
1729377830000|2024-10-19 22:43:50|16727.62|16647.62|16728.25|16648.25|16728.25|16648.25|16727.62|16647.62|10
1729377840000|2024-10-19 22:44:00|16728.26|16648.26|16729.92|16649.92|16729.92|16649.92|16728.26|16648.26|10
1729377850000|2024-10-19 22:44:10|16729.87|16649.87|16730.39|16650.39|16730.39|16650.39|16729.87|16649.87|10
1729377860000|2024-10-19 22:44:20|16730.47|16650.47|16729.97|16649.97|16730.56|16650.56|16729.97|16649.97|9
1729377870000|2024-10-19 22:44:30|16730.47|16650.47|16730.16|16650.16|16730.47|16650.47|16730.16|16650.16|7
1729377880000|2024-10-19 22:44:40|16730.14|16650.14|16730.28|16650.28|16730.56|16650.56|16730|16650|9
1729377890000|2024-10-19 22:44:50|16730.21|16650.21|16737.06|16657.06|16737.88|16657.88|16730.21|16650.21|7
1729377900000|2024-10-19 22:45:00|16736.97|16656.97|16736.59|16656.59|16736.97|16656.97|16736.5|16656.5|10
1729377910000|2024-10-19 22:45:10|16736.46|16656.46|16737.47|16657.47|16737.7|16657.7|16736.46|16656.46|10
1729377920000|2024-10-19 22:45:20|16737.72|16657.72|16740.32|16660.32|16740.32|16660.32|16737.72|16657.72|10
1729377930000|2024-10-19 22:45:30|16740.45|16660.45|16740.75|16660.75|16740.76|16660.76|16740.28|16660.28|10
1729377940000|2024-10-19 22:45:40|16740.5|16660.5|16740.76|16660.76|16740.77|16660.77|16740.45|16660.45|9
1729377950000|2024-10-19 22:45:50|16740.63|16660.63|16740.44|16660.44|16740.63|16660.63|16740.42|16660.42|5
1729377960000|2024-10-19 22:46:00|16740.61|16660.61|16740.79|16660.79|16740.89|16660.89|16740.61|16660.61|10
1729377970000|2024-10-19 22:46:10|16740.73|16660.73|16742.49|16662.49|16742.49|16662.49|16740.73|16660.73|10
1729377980000|2024-10-19 22:46:20|16742.54|16662.54|16747.66|16667.66|16747.66|16667.66|16742.54|16662.54|10
1729377990000|2024-10-19 22:46:30|16747.83|16667.83|16747.86|16667.86|16748.12|16668.12|16747.62|16667.62|10
1729378000000|2024-10-19 22:46:40|16748.02|16668.02|16747.38|16667.38|16748.02|16668.02|16747.38|16667.38|10
1729378010000|2024-10-19 22:46:50|16747.33|16667.33|16747.57|16667.57|16747.6|16667.6|16747.33|16667.33|9
1729378020000|2024-10-19 22:47:00|16747.97|16667.97|16748.41|16668.41|16748.41|16668.41|16747.95|16667.95|7
1729378030000|2024-10-19 22:47:10|16748.2|16668.2|16748.46|16668.46|16748.68|16668.68|16748.2|16668.2|10
1729378040000|2024-10-19 22:47:20|16748.5|16668.5|16747.31|16667.31|16748.5|16668.5|16747.31|16667.31|10
1729378050000|2024-10-19 22:47:30|16747.34|16667.34|16747.58|16667.58|16747.58|16667.58|16747.22|16667.22|9
1729378060000|2024-10-19 22:47:40|16747.63|16667.63|16746.98|16666.98|16747.75|16667.75|16746.98|16666.98|10
1729378070000|2024-10-19 22:47:50|16746.39|16666.39|16743.06|16663.06|16746.66|16666.66|16743.06|16663.06|10
1729378080000|2024-10-19 22:48:00|16743.23|16663.23|16741.78|16661.78|16743.6|16663.6|16741.78|16661.78|10
1729378090000|2024-10-19 22:48:10|16741.34|16661.34|16739.84|16659.84|16741.34|16661.34|16739.84|16659.84|10
1729378100000|2024-10-19 22:48:20|16739.88|16659.88|16739.3|16659.3|16739.88|16659.88|16739.27|16659.27|10
1729378110000|2024-10-19 22:48:30|16738.78|16658.78|16737.34|16657.34|16738.78|16658.78|16735.51|16655.51|9
1729378120000|2024-10-19 22:48:40|16737.68|16657.68|16738.17|16658.17|16738.21|16658.21|16737.68|16657.68|10
1729378130000|2024-10-19 22:48:50|16737.91|16657.91|16735.18|16655.18|16737.91|16657.91|16735.18|16655.18|9
1729378140000|2024-10-19 22:49:00|16734.51|16654.51|16734.21|16654.21|16734.55|16654.55|16733.78|16653.78|10
1729378150000|2024-10-19 22:49:10|16734.18|16654.18|16733.03|16653.03|16734.26|16654.26|16733.03|16653.03|10
1729378160000|2024-10-19 22:49:20|16733.42|16653.42|16733.58|16653.58|16733.61|16653.61|16733.42|16653.42|8
1729378170000|2024-10-19 22:49:30|16733.5|16653.5|16733.62|16653.62|16733.62|16653.62|16733.21|16653.21|8
1729378180000|2024-10-19 22:49:40|16733.55|16653.55|16734.21|16654.21|16734.22|16654.22|16733.46|16653.46|10
1729378190000|2024-10-19 22:49:50|16734.24|16654.24|16734.26|16654.26|16734.43|16654.43|16734.24|16654.24|8
1729378200000|2024-10-19 22:50:00|16734.4|16654.4|16725.23|16645.23|16734.41|16654.41|16725.23|16645.23|9
1729378210000|2024-10-19 22:50:10|16724.89|16644.89|16730.62|16650.62|16732.43|16652.43|16724.89|16644.89|9
1729378220000|2024-10-19 22:50:20|16730.5|16650.5|16729.55|16649.55|16730.59|16650.59|16729.55|16649.55|10
1729378230000|2024-10-19 22:50:30|16729.53|16649.53|16729.87|16649.87|16729.9|16649.9|16729.53|16649.53|8
1729378240000|2024-10-19 22:50:40|16730.73|16650.73|16730.51|16650.51|16730.73|16650.73|16730.45|16650.45|10
1729378250000|2024-10-19 22:50:50|16730.44|16650.44|16731.07|16651.07|16731.07|16651.07|16730.41|16650.41|8
1729378260000|2024-10-19 22:51:00|16731.02|16651.02|16730.65|16650.65|16731.2|16651.2|16730.65|16650.65|10
1729378270000|2024-10-19 22:51:10|16730.59|16650.59|16730.43|16650.43|16730.8|16650.8|16730.43|16650.43|9
1729378280000|2024-10-19 22:51:20|16730.53|16650.53|16730.6|16650.6|16730.6|16650.6|16730.41|16650.41|10
1729378290000|2024-10-19 22:51:30|16730.82|16650.82|16730.69|16650.69|16731.06|16651.06|16730.38|16650.38|10
1729378300000|2024-10-19 22:51:40|16730.27|16650.27|16728.18|16648.18|16730.27|16650.27|16728.17|16648.17|8
1729378310000|2024-10-19 22:51:50|16728.14|16648.14|16728.49|16648.49|16728.51|16648.51|16728.13|16648.13|9
1729378320000|2024-10-19 22:52:00|16728.45|16648.45|16727.87|16647.87|16728.46|16648.46|16727.87|16647.87|10
1729378330000|2024-10-19 22:52:10|16727.77|16647.77|16728.53|16648.53|16728.53|16648.53|16727.67|16647.67|9
1729378340000|2024-10-19 22:52:20|16728.81|16648.81|16730.04|16650.04|16730.12|16650.12|16728.81|16648.81|7
1729378350000|2024-10-19 22:52:30|16729.87|16649.87|16730.26|16650.26|16730.26|16650.26|16729.85|16649.85|10
1729378360000|2024-10-19 22:52:40|16730.48|16650.48|16729.81|16649.81|16730.61|16650.61|16729.78|16649.78|10
1729378370000|2024-10-19 22:52:50|16730.07|16650.07|16731.21|16651.21|16731.34|16651.34|16730.05|16650.05|10
1729378380000|2024-10-19 22:53:00|16731.2|16651.2|16729.67|16649.67|16731.21|16651.21|16729.67|16649.67|10
1729378390000|2024-10-19 22:53:10|16729.3|16649.3|16729.63|16649.63|16729.63|16649.63|16728.67|16648.67|10
1729378400000|2024-10-19 22:53:20|16729.62|16649.62|16729.24|16649.24|16729.79|16649.79|16729.24|16649.24|9
1729378410000|2024-10-19 22:53:30|16729.25|16649.25|16731.03|16651.03|16731.1|16651.1|16729.25|16649.25|10
1729378420000|2024-10-19 22:53:40|16731.02|16651.02|16730.64|16650.64|16731.17|16651.17|16730.46|16650.46|10
1729378430000|2024-10-19 22:53:50|16730.62|16650.62|16730.6|16650.6|16730.84|16650.84|16730.52|16650.52|10
1729378440000|2024-10-19 22:54:00|16730.56|16650.56|16730.84|16650.84|16730.84|16650.84|16730.27|16650.27|9
1729378450000|2024-10-19 22:54:10|16730.94|16650.94|16732.16|16652.16|16732.16|16652.16|16730.94|16650.94|8
1729378460000|2024-10-19 22:54:20|16732.36|16652.36|16732.78|16652.78|16732.79|16652.79|16732.36|16652.36|8
1729378470000|2024-10-19 22:54:30|16732.93|16652.93|16726.21|16646.21|16732.95|16652.95|16726.17|16646.17|8
1729378480000|2024-10-19 22:54:40|16726.19|16646.19|16725.83|16645.83|16726.26|16646.26|16725.83|16645.83|8
1729378490000|2024-10-19 22:54:50|16725.81|16645.81|16724.64|16644.64|16725.96|16645.96|16724.64|16644.64|10
1729378500000|2024-10-19 22:55:00|16724.59|16644.59|16724.35|16644.35|16724.98|16644.98|16724.28|16644.28|8
1729378510000|2024-10-19 22:55:10|16724.31|16644.31|16723.6|16643.6|16724.31|16644.31|16723.6|16643.6|10
1729378520000|2024-10-19 22:55:20|16723.56|16643.56|16723.7|16643.7|16723.88|16643.88|16723.56|16643.56|10
1729378530000|2024-10-19 22:55:30|16723.78|16643.78|16724.11|16644.11|16724.11|16644.11|16723.73|16643.73|10
1729378540000|2024-10-19 22:55:40|16723.85|16643.85|16724.52|16644.52|16724.52|16644.52|16723.85|16643.85|9
1729378550000|2024-10-19 22:55:50|16724.48|16644.48|16725.09|16645.09|16725.1|16645.1|16724.45|16644.45|8
1729378560000|2024-10-19 22:56:00|16725.07|16645.07|16725.15|16645.15|16725.45|16645.45|16725.07|16645.07|10
1729378570000|2024-10-19 22:56:10|16724.8|16644.8|16724.69|16644.69|16724.8|16644.8|16724.33|16644.33|10
1729378580000|2024-10-19 22:56:20|16724.78|16644.78|16725.21|16645.21|16725.21|16645.21|16724.78|16644.78|9
1729378590000|2024-10-19 22:56:30|16725.17|16645.17|16725.53|16645.53|16725.53|16645.53|16725.12|16645.12|9
1729378600000|2024-10-19 22:56:40|16726.22|16646.22|16727.6|16647.6|16727.6|16647.6|16726.22|16646.22|10
1729378610000|2024-10-19 22:56:50|16727.77|16647.77|16728.85|16648.85|16728.91|16648.91|16727.57|16647.57|10
1729378620000|2024-10-19 22:57:00|16728.92|16648.92|16729.61|16649.61|16729.64|16649.64|16728.92|16648.92|10
1729378630000|2024-10-19 22:57:10|16729.39|16649.39|16729.86|16649.86|16729.86|16649.86|16729.35|16649.35|9
1729378640000|2024-10-19 22:57:20|16729.98|16649.98|16731.11|16651.11|16731.11|16651.11|16729.98|16649.98|8
1729378650000|2024-10-19 22:57:30|16730.99|16650.99|16729.74|16649.74|16730.99|16650.99|16729.74|16649.74|10
1729378660000|2024-10-19 22:57:40|16729.78|16649.78|16730.03|16650.03|16730.14|16650.14|16729.76|16649.76|9
1729378670000|2024-10-19 22:57:50|16730.1|16650.1|16731.62|16651.62|16731.63|16651.63|16730.1|16650.1|10
1729378680000|2024-10-19 22:58:00|16732.28|16652.28|16733.88|16653.88|16733.88|16653.88|16732.16|16652.16|10
1729378690000|2024-10-19 22:58:10|16734.76|16654.76|16734.05|16654.05|16734.76|16654.76|16733.96|16653.96|9
1729378700000|2024-10-19 22:58:20|16734.03|16654.03|16733.74|16653.74|16734.2|16654.2|16733.74|16653.74|10
1729378710000|2024-10-19 22:58:30|16734.15|16654.15|16735.85|16655.85|16736.03|16656.03|16734.15|16654.15|10
1729378720000|2024-10-19 22:58:40|16735.7|16655.7|16735.58|16655.58|16735.7|16655.7|16735.44|16655.44|10
1729378730000|2024-10-19 22:58:50|16735.63|16655.63|16735.18|16655.18|16735.63|16655.63|16735.1|16655.1|10
1729378740000|2024-10-19 22:59:00|16735.3|16655.3|16736.09|16656.09|16736.09|16656.09|16735.11|16655.11|9
1729378750000|2024-10-19 22:59:10|16735.94|16655.94|16735.61|16655.61|16735.94|16655.94|16735.52|16655.52|9
1729378760000|2024-10-19 22:59:20|16735.65|16655.65|16735.08|16655.08|16735.73|16655.73|16735.08|16655.08|10
1729378770000|2024-10-19 22:59:30|16735.24|16655.24|16735.34|16655.34|16735.34|16655.34|16735.24|16655.24|9
1729378780000|2024-10-19 22:59:40|16735.3|16655.3|16734.85|16654.85|16735.3|16655.3|16734.67|16654.67|8
1729378790000|2024-10-19 22:59:50|16734.69|16654.69|16735.75|16655.75|16735.81|16655.81|16734.5|16654.5|8
1729379110000|2024-10-19 23:05:10|16739.07|16659.07|16740.69|16660.69|16740.98|16660.98|16739.05|16659.05|8
1729379120000|2024-10-19 23:05:20|16740.79|16660.79|16736.53|16656.53|16740.84|16660.84|16736.45|16656.45|9
1729379130000|2024-10-19 23:05:30|16736.48|16656.48|16736.64|16656.64|16736.88|16656.88|16736.47|16656.47|10
1729379140000|2024-10-19 23:05:40|16736.65|16656.65|16737.9|16657.9|16737.9|16657.9|16736.64|16656.64|9
1729379150000|2024-10-19 23:05:50|16737.79|16657.79|16737.47|16657.47|16737.79|16657.79|16737.36|16657.36|5
1729379160000|2024-10-19 23:06:00|16737.46|16657.46|16737.3|16657.3|16737.46|16657.46|16737.21|16657.21|9
1729379170000|2024-10-19 23:06:10|16737.29|16657.29|16738.83|16658.83|16738.91|16658.91|16737.07|16657.07|9
1729379180000|2024-10-19 23:06:20|16737.8|16657.8|16737.94|16657.94|16737.94|16657.94|16737.13|16657.13|10
1729379190000|2024-10-19 23:06:30|16738.46|16658.46|16738.84|16658.84|16738.89|16658.89|16738.43|16658.43|9
1729379200000|2024-10-19 23:06:40|16738.86|16658.86|16739.12|16659.12|16739.34|16659.34|16738.85|16658.85|10
1729379210000|2024-10-19 23:06:50|16739.1|16659.1|16739.43|16659.43|16739.54|16659.54|16738.87|16658.87|10
1729379220000|2024-10-19 23:07:00|16739.44|16659.44|16738.87|16658.87|16739.46|16659.46|16738.83|16658.83|8
1729379230000|2024-10-19 23:07:10|16738.83|16658.83|16737.72|16657.72|16738.84|16658.84|16737.72|16657.72|9
1729379240000|2024-10-19 23:07:20|16737.66|16657.66|16736.52|16656.52|16737.76|16657.76|16736.52|16656.52|10
1729379250000|2024-10-19 23:07:30|16736.39|16656.39|16736.61|16656.61|16736.75|16656.75|16736.39|16656.39|10
1729379260000|2024-10-19 23:07:40|16736.84|16656.84|16736.25|16656.25|16736.84|16656.84|16736.24|16656.24|10
1729379270000|2024-10-19 23:07:50|16733.22|16653.22|16733.11|16653.11|16733.22|16653.22|16732.8|16652.8|10
1729379280000|2024-10-19 23:08:00|16733.1|16653.1|16732.88|16652.88|16733.49|16653.49|16732.88|16652.88|10
1729379290000|2024-10-19 23:08:10|16732.87|16652.87|16733.04|16653.04|16733.04|16653.04|16732.87|16652.87|10
1729379300000|2024-10-19 23:08:20|16733.15|16653.15|16733.3|16653.3|16733.43|16653.43|16732.99|16652.99|10
1729379310000|2024-10-19 23:08:30|16733.27|16653.27|16733.55|16653.55|16733.55|16653.55|16733.03|16653.03|10
1729379320000|2024-10-19 23:08:40|16733.62|16653.62|16733.39|16653.39|16733.74|16653.74|16733.39|16653.39|8
1729379330000|2024-10-19 23:08:50|16733.18|16653.18|16733.91|16653.91|16733.91|16653.91|16733.18|16653.18|10
1729379340000|2024-10-19 23:09:00|16733.92|16653.92|16730.93|16650.93|16734.39|16654.39|16730.35|16650.35|9
1729379350000|2024-10-19 23:09:10|16730.95|16650.95|16731.05|16651.05|16731.14|16651.14|16730.95|16650.95|8
1729379360000|2024-10-19 23:09:20|16731.01|16651.01|16731.46|16651.46|16731.46|16651.46|16730.98|16650.98|10
1729379370000|2024-10-19 23:09:30|16731.29|16651.29|16731.28|16651.28|16731.3|16651.3|16731.28|16651.28|5
1729379380000|2024-10-19 23:09:40|16731.24|16651.24|16732.41|16652.41|16732.54|16652.54|16731.24|16651.24|10
1729379390000|2024-10-19 23:09:50|16732.36|16652.36|16732.72|16652.72|16732.72|16652.72|16732.36|16652.36|10
1729379400000|2024-10-19 23:10:00|16732.41|16652.41|16732.54|16652.54|16732.54|16652.54|16732.41|16652.41|9
1729379410000|2024-10-19 23:10:10|16732.52|16652.52|16732.34|16652.34|16732.52|16652.52|16731.99|16651.99|9
1729379420000|2024-10-19 23:10:20|16732.35|16652.35|16732.42|16652.42|16732.51|16652.51|16732.1|16652.1|10
1729379430000|2024-10-19 23:10:30|16732.35|16652.35|16731.15|16651.15|16732.36|16652.36|16731.15|16651.15|10
1729379440000|2024-10-19 23:10:40|16730.98|16650.98|16731.42|16651.42|16731.42|16651.42|16730.73|16650.73|9
1729379450000|2024-10-19 23:10:50|16731.1|16651.1|16731.13|16651.13|16731.13|16651.13|16730.72|16650.72|8
1729379460000|2024-10-19 23:11:00|16731.68|16651.68|16733.58|16653.58|16733.78|16653.78|16731.14|16651.14|10
1729379470000|2024-10-19 23:11:10|16733.6|16653.6|16733.83|16653.83|16733.98|16653.98|16733.27|16653.27|7
1729379480000|2024-10-19 23:11:20|16733.48|16653.48|16733.02|16653.02|16733.48|16653.48|16733.02|16653.02|8
1729379490000|2024-10-19 23:11:30|16733.22|16653.22|16734.74|16654.74|16734.74|16654.74|16733.18|16653.18|10
1729379500000|2024-10-19 23:11:40|16735.4|16655.4|16739.02|16659.02|16739.02|16659.02|16735.4|16655.4|10
1729379510000|2024-10-19 23:11:50|16739.32|16659.32|16742.25|16662.25|16742.25|16662.25|16739.08|16659.08|10
1729379520000|2024-10-19 23:12:00|16742.38|16662.38|16742.78|16662.78|16742.91|16662.91|16742.17|16662.17|10
1729379530000|2024-10-19 23:12:10|16742.86|16662.86|16743.1|16663.1|16743.42|16663.42|16742.75|16662.75|10
1729379540000|2024-10-19 23:12:20|16743.78|16663.78|16745.63|16665.63|16745.63|16665.63|16743.78|16663.78|9
1729379550000|2024-10-19 23:12:30|16745.56|16665.56|16745.8|16665.8|16745.8|16665.8|16743.69|16663.69|10
1729379560000|2024-10-19 23:12:40|16745.71|16665.71|16747.52|16667.52|16747.76|16667.76|16745.53|16665.53|10
1729379570000|2024-10-19 23:12:50|16747.43|16667.43|16748.23|16668.23|16748.23|16668.23|16747.3|16667.3|8
1729379580000|2024-10-19 23:13:00|16748.35|16668.35|16750.09|16670.09|16750.09|16670.09|16748.35|16668.35|10
1729379590000|2024-10-19 23:13:10|16750.01|16670.01|16749.98|16669.98|16750.19|16670.19|16749.67|16669.67|10
1729379600000|2024-10-19 23:13:20|16749.83|16669.83|16749.82|16669.82|16749.83|16669.83|16749.41|16669.41|10
1729379610000|2024-10-19 23:13:30|16750.04|16670.04|16747.96|16667.96|16750.15|16670.15|16747.96|16667.96|10
1729379620000|2024-10-19 23:13:40|16747.82|16667.82|16748.45|16668.45|16748.45|16668.45|16747.66|16667.66|10
1729379630000|2024-10-19 23:13:50|16748.42|16668.42|16748.22|16668.22|16748.42|16668.42|16748.21|16668.21|7
1729379640000|2024-10-19 23:14:00|16748.19|16668.19|16748.9|16668.9|16748.9|16668.9|16748.03|16668.03|9
1729379650000|2024-10-19 23:14:10|16748.82|16668.82|16748.6|16668.6|16748.82|16668.82|16748.6|16668.6|10
1729379660000|2024-10-19 23:14:20|16748.1|16668.1|16748.32|16668.32|16748.32|16668.32|16748.07|16668.07|10
1729379670000|2024-10-19 23:14:30|16748.38|16668.38|16748.08|16668.08|16748.38|16668.38|16747.85|16667.85|8
1729379680000|2024-10-19 23:14:40|16748.19|16668.19|16746.99|16666.99|16748.19|16668.19|16746.67|16666.67|8
1729379690000|2024-10-19 23:14:50|16747.14|16667.14|16747.85|16667.85|16747.98|16667.98|16747.14|16667.14|9
1729379700000|2024-10-19 23:15:00|16747.8|16667.8|16747.83|16667.83|16748.46|16668.46|16747.76|16667.76|10
1729379710000|2024-10-19 23:15:10|16747.9|16667.9|16747.74|16667.74|16748.18|16668.18|16747.74|16667.74|10
1729379720000|2024-10-19 23:15:20|16747.65|16667.65|16745.91|16665.91|16747.65|16667.65|16745.91|16665.91|9
1729379730000|2024-10-19 23:15:30|16745.83|16665.83|16745.53|16665.53|16745.83|16665.83|16745.52|16665.52|9
1729379740000|2024-10-19 23:15:40|16745.58|16665.58|16744.48|16664.48|16745.58|16665.58|16744.48|16664.48|9
1729379750000|2024-10-19 23:15:50|16744.32|16664.32|16744.47|16664.47|16744.62|16664.62|16743.83|16663.83|10
1729379760000|2024-10-19 23:16:00|16744.42|16664.42|16744.32|16664.32|16744.65|16664.65|16744.32|16664.32|9
1729379770000|2024-10-19 23:16:10|16744.31|16664.31|16743.42|16663.42|16744.31|16664.31|16743.3|16663.3|10
1729379780000|2024-10-19 23:16:20|16742.8|16662.8|16742.66|16662.66|16742.93|16662.93|16742.66|16662.66|7
1729379790000|2024-10-19 23:16:30|16742.3|16662.3|16742.47|16662.47|16742.77|16662.77|16742.15|16662.15|10
1729379800000|2024-10-19 23:16:40|16742.13|16662.13|16740.82|16660.82|16742.39|16662.39|16740.78|16660.78|10
1729379810000|2024-10-19 23:16:50|16740.77|16660.77|16738.84|16658.84|16740.95|16660.95|16738.84|16658.84|10
1729379820000|2024-10-19 23:17:00|16738.98|16658.98|16739.25|16659.25|16739.51|16659.51|16738.7|16658.7|10
1729379830000|2024-10-19 23:17:10|16739.83|16659.83|16739.97|16659.97|16740.16|16660.16|16739.59|16659.59|9
1729379840000|2024-10-19 23:17:20|16739.55|16659.55|16741.2|16661.2|16741.29|16661.29|16739.55|16659.55|10
1729379850000|2024-10-19 23:17:30|16741.66|16661.66|16742.25|16662.25|16742.25|16662.25|16741.66|16661.66|8
1729379860000|2024-10-19 23:17:40|16742.19|16662.19|16742.15|16662.15|16742.3|16662.3|16742.12|16662.12|8
1729379870000|2024-10-19 23:17:50|16742.2|16662.2|16741.15|16661.15|16742.41|16662.41|16741.1|16661.1|9
1729379880000|2024-10-19 23:18:00|16741.13|16661.13|16742.93|16662.93|16742.93|16662.93|16741.13|16661.13|9
1729379890000|2024-10-19 23:18:10|16742.37|16662.37|16741.24|16661.24|16742.5|16662.5|16741.21|16661.21|10
1729379900000|2024-10-19 23:18:20|16741.28|16661.28|16745.08|16665.08|16745.08|16665.08|16741.28|16661.28|10
1729379910000|2024-10-19 23:18:30|16745.29|16665.29|16746.11|16666.11|16746.15|16666.15|16745.29|16665.29|10
1729379920000|2024-10-19 23:18:40|16746.02|16666.02|16744.58|16664.58|16746.02|16666.02|16744.38|16664.38|10
1729379930000|2024-10-19 23:18:50|16744.53|16664.53|16742.62|16662.62|16744.86|16664.86|16742.62|16662.62|10
1729379940000|2024-10-19 23:19:00|16742.22|16662.22|16742.4|16662.4|16742.4|16662.4|16741.83|16661.83|10
1729379950000|2024-10-19 23:19:10|16742.48|16662.48|16751.61|16671.61|16751.61|16671.61|16742.16|16662.16|9
1729379960000|2024-10-19 23:19:20|16751.48|16671.48|16750.26|16670.26|16751.54|16671.54|16750.26|16670.26|8
1729379970000|2024-10-19 23:19:30|16749.67|16669.67|16749.79|16669.79|16750.07|16670.07|16749.19|16669.19|10
1729379980000|2024-10-19 23:19:40|16749.65|16669.65|16749.21|16669.21|16749.65|16669.65|16749|16669|10
1729379990000|2024-10-19 23:19:50|16749.13|16669.13|16749.59|16669.59|16749.59|16669.59|16749.09|16669.09|10
1729380000000|2024-10-19 23:20:00|16749.42|16669.42|16749.79|16669.79|16749.79|16669.79|16749.09|16669.09|10
1729380010000|2024-10-19 23:20:10|16750.96|16670.96|16754.61|16674.61|16754.99|16674.99|16750.96|16670.96|10
1729380020000|2024-10-19 23:20:20|16754.66|16674.66|16755.31|16675.31|16755.31|16675.31|16754.61|16674.61|10
1729380030000|2024-10-19 23:20:30|16755.86|16675.86|16757.21|16677.21|16757.21|16677.21|16755.8|16675.8|9
1729380040000|2024-10-19 23:20:40|16757.26|16677.26|16757.36|16677.36|16757.38|16677.38|16757.11|16677.11|10
1729380050000|2024-10-19 23:20:50|16757.37|16677.37|16758.17|16678.17|16758.17|16678.17|16757.34|16677.34|9
1729380060000|2024-10-19 23:21:00|16758.26|16678.26|16756.34|16676.34|16758.56|16678.56|16755.42|16675.42|10
1729380070000|2024-10-19 23:21:10|16756.39|16676.39|16758.79|16678.79|16759.03|16679.03|16756.39|16676.39|10
1729380080000|2024-10-19 23:21:20|16758.48|16678.48|16758.46|16678.46|16758.52|16678.52|16758.2|16678.2|8
1729380090000|2024-10-19 23:21:30|16758.41|16678.41|16758.85|16678.85|16758.85|16678.85|16758.15|16678.15|8
1729380100000|2024-10-19 23:21:40|16758.84|16678.84|16759.28|16679.28|16759.28|16679.28|16758.84|16678.84|9
1729380110000|2024-10-19 23:21:50|16759.4|16679.4|16759.9|16679.9|16760.24|16680.24|16758.47|16678.47|10
1729380120000|2024-10-19 23:22:00|16760.67|16680.67|16763.27|16683.27|16763.27|16683.27|16760.67|16680.67|10
1729380130000|2024-10-19 23:22:10|16763.24|16683.24|16762.43|16682.43|16763.35|16683.35|16762.43|16682.43|10
1729380140000|2024-10-19 23:22:20|16762.42|16682.42|16762.88|16682.88|16762.88|16682.88|16762.42|16682.42|9
1729380150000|2024-10-19 23:22:30|16763.07|16683.07|16762.57|16682.57|16763.07|16683.07|16762.4|16682.4|10
1729380160000|2024-10-19 23:22:40|16762.6|16682.6|16762.14|16682.14|16762.66|16682.66|16762.1|16682.1|10
1729380170000|2024-10-19 23:22:50|16762.01|16682.01|16760.97|16680.97|16762.15|16682.15|16760.97|16680.97|9
1729380180000|2024-10-19 23:23:00|16760.92|16680.92|16760.95|16680.95|16761.24|16681.24|16760.68|16680.68|10
1729380190000|2024-10-19 23:23:10|16760.92|16680.92|16761.21|16681.21|16761.24|16681.24|16760.84|16680.84|9
1729380200000|2024-10-19 23:23:20|16761.48|16681.48|16762.19|16682.19|16762.19|16682.19|16761.48|16681.48|10
1729380210000|2024-10-19 23:23:30|16762.11|16682.11|16761.57|16681.57|16762.2|16682.2|16761.18|16681.18|9
1729380220000|2024-10-19 23:23:40|16762.69|16682.69|16763.79|16683.79|16764.06|16684.06|16762.69|16682.69|10
1729380230000|2024-10-19 23:23:50|16763.82|16683.82|16764.23|16684.23|16764.32|16684.32|16763.82|16683.82|10
1729380240000|2024-10-19 23:24:00|16764.18|16684.18|16763.82|16683.82|16764.28|16684.28|16763.47|16683.47|9
1729380250000|2024-10-19 23:24:10|16763.88|16683.88|16764.6|16684.6|16764.6|16684.6|16763.82|16683.82|8
1729380260000|2024-10-19 23:24:20|16764.64|16684.64|16762.5|16682.5|16764.66|16684.66|16762.5|16682.5|10
1729380270000|2024-10-19 23:24:30|16762.66|16682.66|16762.21|16682.21|16762.66|16682.66|16762.21|16682.21|8
1729380280000|2024-10-19 23:24:40|16762.2|16682.2|16762.72|16682.72|16762.72|16682.72|16762.19|16682.19|9
1729380290000|2024-10-19 23:24:50|16763.08|16683.08|16762.34|16682.34|16763.1|16683.1|16762.34|16682.34|8
1729380300000|2024-10-19 23:25:00|16762.24|16682.24|16762.56|16682.56|16762.7|16682.7|16762.14|16682.14|10
1729380310000|2024-10-19 23:25:10|16764.18|16684.18|16766.72|16686.72|16766.72|16686.72|16764.18|16684.18|10
1729380320000|2024-10-19 23:25:20|16766.73|16686.73|16768.04|16688.04|16768.04|16688.04|16766.73|16686.73|10
1729380330000|2024-10-19 23:25:30|16768.15|16688.15|16768.49|16688.49|16768.6|16688.6|16768.14|16688.14|9
1729380340000|2024-10-19 23:25:40|16769.23|16689.23|16767.44|16687.44|16769.23|16689.23|16767.27|16687.27|10
1729380350000|2024-10-19 23:25:50|16767.61|16687.61|16767.87|16687.87|16767.92|16687.92|16767.38|16687.38|8
1729380360000|2024-10-19 23:26:00|16767.81|16687.81|16767.84|16687.84|16767.89|16687.89|16767.8|16687.8|9
1729380370000|2024-10-19 23:26:10|16767.86|16687.86|16770.04|16690.04|16770.04|16690.04|16767.86|16687.86|9
1729380380000|2024-10-19 23:26:20|16770.24|16690.24|16771.71|16691.71|16771.71|16691.71|16770.2|16690.2|9
1729380390000|2024-10-19 23:26:30|16771.72|16691.72|16773.13|16693.13|16773.13|16693.13|16771.58|16691.58|9
1729380400000|2024-10-19 23:26:40|16773.16|16693.16|16773.37|16693.37|16773.38|16693.38|16773.16|16693.16|9
1729380410000|2024-10-19 23:26:50|16773.3|16693.3|16773.83|16693.83|16773.83|16693.83|16772.92|16692.92|9
1729380420000|2024-10-19 23:27:00|16773.98|16693.98|16775.51|16695.51|16775.55|16695.55|16773.33|16693.33|10
1729380430000|2024-10-19 23:27:10|16775.37|16695.37|16776.71|16696.71|16776.89|16696.89|16775.31|16695.31|9
1729380440000|2024-10-19 23:27:20|16776.78|16696.78|16776.38|16696.38|16777.09|16697.09|16776.38|16696.38|10
1729380450000|2024-10-19 23:27:30|16776.4|16696.4|16775.45|16695.45|16777.01|16697.01|16775.33|16695.33|10
1729380460000|2024-10-19 23:27:40|16775.28|16695.28|16771.89|16691.89|16775.28|16695.28|16771.86|16691.86|9
1729380470000|2024-10-19 23:27:50|16770.57|16690.57|16768.49|16688.49|16770.57|16690.57|16768.49|16688.49|10
1729380480000|2024-10-19 23:28:00|16768.75|16688.75|16769.54|16689.54|16769.54|16689.54|16768.29|16688.29|10
1729380490000|2024-10-19 23:28:10|16769.13|16689.13|16769.61|16689.61|16769.61|16689.61|16768.67|16688.67|10
1729380500000|2024-10-19 23:28:20|16769.63|16689.63|16768.02|16688.02|16769.63|16689.63|16768.02|16688.02|10
1729380510000|2024-10-19 23:28:30|16767.97|16687.97|16768.18|16688.18|16768.24|16688.24|16767.7|16687.7|8
1729380520000|2024-10-19 23:28:40|16768.08|16688.08|16768.53|16688.53|16768.74|16688.74|16768.08|16688.08|9
1729380530000|2024-10-19 23:28:50|16768.56|16688.56|16768.91|16688.91|16768.94|16688.94|16768.56|16688.56|9
1729380540000|2024-10-19 23:29:00|16768.73|16688.73|16769.21|16689.21|16769.21|16689.21|16768.57|16688.57|10
1729380550000|2024-10-19 23:29:10|16769.06|16689.06|16769.64|16689.64|16769.64|16689.64|16768.78|16688.78|7
1729380560000|2024-10-19 23:29:20|16769.54|16689.54|16768.73|16688.73|16769.59|16689.59|16768.73|16688.73|8
1729380570000|2024-10-19 23:29:30|16768.8|16688.8|16771.44|16691.44|16771.44|16691.44|16768.68|16688.68|10
1729380580000|2024-10-19 23:29:40|16771.46|16691.46|16773.51|16693.51|16773.57|16693.57|16771.46|16691.46|9
1729380590000|2024-10-19 23:29:50|16773.55|16693.55|16772.89|16692.89|16774.07|16694.07|16772.4|16692.4|9
1729380600000|2024-10-19 23:30:00|16772.9|16692.9|16772.84|16692.84|16773.19|16693.19|16772.75|16692.75|8
1729380610000|2024-10-19 23:30:10|16772.89|16692.89|16773.12|16693.12|16773.12|16693.12|16772.47|16692.47|9
1729380620000|2024-10-19 23:30:20|16773.49|16693.49|16776.34|16696.34|16776.34|16696.34|16773.49|16693.49|10
1729380630000|2024-10-19 23:30:30|16776.58|16696.58|16776.86|16696.86|16776.9|16696.9|16776.58|16696.58|9
1729380640000|2024-10-19 23:30:40|16776.85|16696.85|16776.13|16696.13|16776.85|16696.85|16775.96|16695.96|10
1729380650000|2024-10-19 23:30:50|16776.01|16696.01|16776.49|16696.49|16776.54|16696.54|16775.99|16695.99|10
1729380660000|2024-10-19 23:31:00|16776.74|16696.74|16778.63|16698.63|16778.95|16698.95|16776.74|16696.74|10
1729380670000|2024-10-19 23:31:10|16778.53|16698.53|16777.31|16697.31|16778.53|16698.53|16777.31|16697.31|10
1729380680000|2024-10-19 23:31:20|16777.29|16697.29|16776.92|16696.92|16777.29|16697.29|16776.7|16696.7|9
1729380690000|2024-10-19 23:31:30|16776.9|16696.9|16777.79|16697.79|16777.79|16697.79|16776.83|16696.83|10
1729380700000|2024-10-19 23:31:40|16777.83|16697.83|16775.91|16695.91|16777.88|16697.88|16775.89|16695.89|10
1729380710000|2024-10-19 23:31:50|16775.84|16695.84|16775.22|16695.22|16775.84|16695.84|16775.22|16695.22|10
1729380720000|2024-10-19 23:32:00|16774.99|16694.99|16774.36|16694.36|16775.04|16695.04|16774.3|16694.3|8
1729380730000|2024-10-19 23:32:10|16774.25|16694.25|16773.87|16693.87|16774.25|16694.25|16773.82|16693.82|9
1729380740000|2024-10-19 23:32:20|16773.74|16693.74|16772.4|16692.4|16773.74|16693.74|16772.4|16692.4|9
1729380750000|2024-10-19 23:32:30|16772.46|16692.46|16773.67|16693.67|16774.11|16694.11|16772.42|16692.42|10
1729380760000|2024-10-19 23:32:40|16773.49|16693.49|16772.62|16692.62|16773.49|16693.49|16772.57|16692.57|9
1729380770000|2024-10-19 23:32:50|16772.6|16692.6|16772.67|16692.67|16773.2|16693.2|16772.6|16692.6|10
1729380780000|2024-10-19 23:33:00|16772.57|16692.57|16772.62|16692.62|16772.67|16692.67|16772.24|16692.24|9
1729380790000|2024-10-19 23:33:10|16772.58|16692.58|16767.09|16687.09|16772.58|16692.58|16766.85|16686.85|10
1729380800000|2024-10-19 23:33:20|16766.05|16686.05|16764.28|16684.28|16766.05|16686.05|16764.05|16684.05|10
1729380810000|2024-10-19 23:33:30|16764.21|16684.21|16764.31|16684.31|16764.47|16684.47|16764.15|16684.15|10
1729380820000|2024-10-19 23:33:40|16764.3|16684.3|16764.16|16684.16|16764.31|16684.31|16763.97|16683.97|9
1729380830000|2024-10-19 23:33:50|16764.18|16684.18|16764.76|16684.76|16764.87|16684.87|16764.18|16684.18|9
1729380840000|2024-10-19 23:34:00|16764.64|16684.64|16766.07|16686.07|16766.07|16686.07|16764.48|16684.48|10
1729380850000|2024-10-19 23:34:10|16766.17|16686.17|16767.5|16687.5|16767.59|16687.59|16766.17|16686.17|8
1729380860000|2024-10-19 23:34:20|16767.82|16687.82|16767.99|16687.99|16767.99|16687.99|16767.67|16687.67|10
1729380870000|2024-10-19 23:34:30|16768.09|16688.09|16768.64|16688.64|16769.17|16689.17|16767.77|16687.77|10
1729380880000|2024-10-19 23:34:40|16768.5|16688.5|16767.96|16687.96|16768.65|16688.65|16767.96|16687.96|10
1729380890000|2024-10-19 23:34:50|16767.89|16687.89|16767.34|16687.34|16767.89|16687.89|16767.34|16687.34|10
1729380900000|2024-10-19 23:35:00|16767.29|16687.29|16767.28|16687.28|16767.46|16687.46|16766.21|16686.21|10
1729380910000|2024-10-19 23:35:10|16766.99|16686.99|16766.11|16686.11|16766.99|16686.99|16766.11|16686.11|10
1729380920000|2024-10-19 23:35:20|16766.19|16686.19|16762.81|16682.81|16766.19|16686.19|16762.81|16682.81|10
1729380930000|2024-10-19 23:35:30|16762.22|16682.22|16759.93|16679.93|16762.22|16682.22|16759.93|16679.93|10
1729380940000|2024-10-19 23:35:40|16759.82|16679.82|16758.06|16678.06|16759.82|16679.82|16758.06|16678.06|10
1729380950000|2024-10-19 23:35:50|16758.09|16678.09|16756.35|16676.35|16758.19|16678.19|16756.35|16676.35|10
1729380960000|2024-10-19 23:36:00|16756.45|16676.45|16753.99|16673.99|16756.45|16676.45|16753.58|16673.58|10
1729380970000|2024-10-19 23:36:10|16754.32|16674.32|16754.58|16674.58|16754.59|16674.59|16754.32|16674.32|8
1729380980000|2024-10-19 23:36:20|16754.32|16674.32|16754.18|16674.18|16754.32|16674.32|16753.38|16673.38|10
1729380990000|2024-10-19 23:36:30|16754.12|16674.12|16753.81|16673.81|16754.18|16674.18|16753.75|16673.75|9
1729381000000|2024-10-19 23:36:40|16753.74|16673.74|16753.57|16673.57|16753.76|16673.76|16753.32|16673.32|10
1729381010000|2024-10-19 23:36:50|16753.56|16673.56|16754.23|16674.23|16754.27|16674.27|16753.56|16673.56|10
1729381020000|2024-10-19 23:37:00|16754.16|16674.16|16753.4|16673.4|16754.48|16674.48|16753.4|16673.4|10
1729381030000|2024-10-19 23:37:10|16753.36|16673.36|16752.05|16672.05|16753.36|16673.36|16752.05|16672.05|10
1729381040000|2024-10-19 23:37:20|16751.67|16671.67|16751.06|16671.06|16751.69|16671.69|16750.87|16670.87|9
1729381050000|2024-10-19 23:37:30|16751.12|16671.12|16749.58|16669.58|16751.61|16671.61|16749.58|16669.58|10
1729381060000|2024-10-19 23:37:40|16755.14|16675.14|16755.09|16675.09|16755.41|16675.41|16755.08|16675.08|9
1729381070000|2024-10-19 23:37:50|16755.06|16675.06|16754.47|16674.47|16755.62|16675.62|16754.47|16674.47|10
1729381080000|2024-10-19 23:38:00|16754.57|16674.57|16754.41|16674.41|16754.58|16674.58|16754.22|16674.22|10
1729381090000|2024-10-19 23:38:10|16754.39|16674.39|16754.47|16674.47|16754.71|16674.71|16754.39|16674.39|8
1729381100000|2024-10-19 23:38:20|16754.55|16674.55|16756.05|16676.05|16756.05|16676.05|16754.55|16674.55|10
1729381110000|2024-10-19 23:38:30|16755.87|16675.87|16757.9|16677.9|16757.9|16677.9|16755.87|16675.87|10
1729381120000|2024-10-19 23:38:40|16759.22|16679.22|16760.82|16680.82|16760.82|16680.82|16759.22|16679.22|10
1729381130000|2024-10-19 23:38:50|16760.89|16680.89|16761.07|16681.07|16761.31|16681.31|16760.89|16680.89|10
1729381140000|2024-10-19 23:39:00|16761|16681|16762.13|16682.13|16762.29|16682.29|16760.95|16680.95|8
1729381150000|2024-10-19 23:39:10|16761.88|16681.88|16761.75|16681.75|16762.08|16682.08|16761.75|16681.75|9
1729381160000|2024-10-19 23:39:20|16761.84|16681.84|16762.11|16682.11|16762.49|16682.49|16761.84|16681.84|10
1729381170000|2024-10-19 23:39:30|16762.01|16682.01|16762.41|16682.41|16762.41|16682.41|16761.96|16681.96|10
1729381180000|2024-10-19 23:39:40|16762.37|16682.37|16762.8|16682.8|16762.8|16682.8|16762.34|16682.34|8
1729381190000|2024-10-19 23:39:50|16762.88|16682.88|16762.69|16682.69|16762.97|16682.97|16762.69|16682.69|8
1729381200000|2024-10-19 23:40:00|16762.59|16682.59|16763.21|16683.21|16763.21|16683.21|16762.55|16682.55|10
1729381210000|2024-10-19 23:40:10|16763.45|16683.45|16762.23|16682.23|16763.45|16683.45|16762.23|16682.23|10
1729381220000|2024-10-19 23:40:20|16761.84|16681.84|16762.14|16682.14|16763.79|16683.79|16761.84|16681.84|10
1729381230000|2024-10-19 23:40:30|16761.88|16681.88|16763.19|16683.19|16763.19|16683.19|16761.75|16681.75|10
1729381240000|2024-10-19 23:40:40|16763.13|16683.13|16760.28|16680.28|16763.13|16683.13|16760.28|16680.28|9
1729381250000|2024-10-19 23:40:50|16760.23|16680.23|16759.4|16679.4|16760.63|16680.63|16759.4|16679.4|9
1729381260000|2024-10-19 23:41:00|16759.23|16679.23|16761.96|16681.96|16761.96|16681.96|16759.14|16679.14|10
1729381270000|2024-10-19 23:41:10|16761.89|16681.89|16762.23|16682.23|16762.56|16682.56|16761.8|16681.8|10
1729381280000|2024-10-19 23:41:20|16761.36|16681.36|16759.76|16679.76|16761.36|16681.36|16759.76|16679.76|10
1729381290000|2024-10-19 23:41:30|16759.44|16679.44|16760.09|16680.09|16760.17|16680.17|16759.44|16679.44|9
1729381300000|2024-10-19 23:41:40|16760.57|16680.57|16761.01|16681.01|16761.16|16681.16|16760.57|16680.57|10
1729381310000|2024-10-19 23:41:50|16760.71|16680.71|16761.3|16681.3|16761.63|16681.63|16760.71|16680.71|10
1729381320000|2024-10-19 23:42:00|16761.25|16681.25|16759.94|16679.94|16761.44|16681.44|16759.94|16679.94|10
1729381330000|2024-10-19 23:42:10|16759.83|16679.83|16760.24|16680.24|16760.25|16680.25|16759.51|16679.51|10
1729381340000|2024-10-19 23:42:20|16760.45|16680.45|16761.42|16681.42|16761.51|16681.51|16760.45|16680.45|10
1729381350000|2024-10-19 23:42:30|16761.27|16681.27|16761.07|16681.07|16761.27|16681.27|16760.64|16680.64|10
1729381360000|2024-10-19 23:42:40|16761.12|16681.12|16761.62|16681.62|16761.62|16681.62|16761.12|16681.12|10
1729381370000|2024-10-19 23:42:50|16761.66|16681.66|16761.18|16681.18|16761.72|16681.72|16761.18|16681.18|10
1729381380000|2024-10-19 23:43:00|16760.99|16680.99|16760.54|16680.54|16761.02|16681.02|16760.47|16680.47|9
1729381390000|2024-10-19 23:43:10|16760.7|16680.7|16763.36|16683.36|16763.36|16683.36|16760.7|16680.7|9
1729381400000|2024-10-19 23:43:20|16763.5|16683.5|16757.8|16677.8|16763.5|16683.5|16757.52|16677.52|10
1729381410000|2024-10-19 23:43:30|16757.76|16677.76|16758.32|16678.32|16759.2|16679.2|16757.76|16677.76|9
1729381420000|2024-10-19 23:43:40|16758.16|16678.16|16758.2|16678.2|16758.22|16678.22|16757.94|16677.94|9
1729381430000|2024-10-19 23:43:50|16758.22|16678.22|16758.9|16678.9|16758.99|16678.99|16757.96|16677.96|10
1729381440000|2024-10-19 23:44:00|16759.05|16679.05|16759.9|16679.9|16759.98|16679.98|16758.97|16678.97|9
1729381450000|2024-10-19 23:44:10|16759.93|16679.93|16759.45|16679.45|16760|16680|16759.45|16679.45|10
1729381460000|2024-10-19 23:44:20|16759.51|16679.51|16761.84|16681.84|16761.94|16681.94|16757.68|16677.68|10
1729381470000|2024-10-19 23:44:30|16761.88|16681.88|16763.66|16683.66|16763.73|16683.73|16761.83|16681.83|9
1729381480000|2024-10-19 23:44:40|16757.61|16677.61|16762.96|16682.96|16762.96|16682.96|16757.28|16677.28|7
1729381490000|2024-10-19 23:44:50|16762.99|16682.99|16759.86|16679.86|16763.35|16683.35|16759.1|16679.1|8
1729381500000|2024-10-19 23:45:00|16760|16680|16765.8|16685.8|16765.85|16685.85|16759.85|16679.85|8
1729381510000|2024-10-19 23:45:10|16765.82|16685.82|16766.57|16686.57|16766.57|16686.57|16765.71|16685.71|10
1729381520000|2024-10-19 23:45:20|16767.35|16687.35|16768.54|16688.54|16768.99|16688.99|16767.35|16687.35|10
1729381530000|2024-10-19 23:45:30|16768.35|16688.35|16767.22|16687.22|16768.46|16688.46|16767.22|16687.22|10
1729381540000|2024-10-19 23:45:40|16767.34|16687.34|16765.31|16685.31|16767.34|16687.34|16765.31|16685.31|10
1729381550000|2024-10-19 23:45:50|16764.87|16684.87|16761.98|16681.98|16764.87|16684.87|16761.65|16681.65|10
1729381560000|2024-10-19 23:46:00|16761.95|16681.95|16762.48|16682.48|16762.48|16682.48|16761.78|16681.78|8
1729381570000|2024-10-19 23:46:10|16762.99|16682.99|16763.05|16683.05|16763.47|16683.47|16762.85|16682.85|10
1729381580000|2024-10-19 23:46:20|16762.79|16682.79|16762.95|16682.95|16763.33|16683.33|16762.34|16682.34|10
1729381590000|2024-10-19 23:46:30|16762.9|16682.9|16759.79|16679.79|16763.01|16683.01|16759.79|16679.79|10
1729381600000|2024-10-19 23:46:40|16759.71|16679.71|16753.05|16673.05|16759.71|16679.71|16753.05|16673.05|10
1729381610000|2024-10-19 23:46:50|16752.84|16672.84|16753.97|16673.97|16753.97|16673.97|16752.84|16672.84|10
1729381620000|2024-10-19 23:47:00|16754.04|16674.04|16753.55|16673.55|16754.14|16674.14|16753.55|16673.55|10
1729381630000|2024-10-19 23:47:10|16753.75|16673.75|16754.05|16674.05|16754.05|16674.05|16753.26|16673.26|9
1729381640000|2024-10-19 23:47:20|16754.09|16674.09|16755.97|16675.97|16756.25|16676.25|16753.78|16673.78|10
1729381650000|2024-10-19 23:47:30|16755.72|16675.72|16755.28|16675.28|16755.72|16675.72|16755.21|16675.21|10
1729381660000|2024-10-19 23:47:40|16755.29|16675.29|16755.54|16675.54|16755.71|16675.71|16755.29|16675.29|10
1729381670000|2024-10-19 23:47:50|16755.44|16675.44|16755.8|16675.8|16755.87|16675.87|16755.34|16675.34|8
1729381680000|2024-10-19 23:48:00|16755.78|16675.78|16755.35|16675.35|16755.78|16675.78|16755.19|16675.19|10
1729381690000|2024-10-19 23:48:10|16754.91|16674.91|16754.89|16674.89|16755.08|16675.08|16754.89|16674.89|8
1729381700000|2024-10-19 23:48:20|16755.04|16675.04|16755.64|16675.64|16755.82|16675.82|16755.01|16675.01|8
1729381710000|2024-10-19 23:48:30|16755.18|16675.18|16755.38|16675.38|16755.74|16675.74|16755.18|16675.18|10
1729381720000|2024-10-19 23:48:40|16755.61|16675.61|16756.14|16676.14|16757.52|16677.52|16755.61|16675.61|8
1729381730000|2024-10-19 23:48:50|16757.01|16677.01|16761.33|16681.33|16761.54|16681.54|16757.01|16677.01|7
1729381740000|2024-10-19 23:49:00|16761.21|16681.21|16760.53|16680.53|16761.45|16681.45|16760.26|16680.26|10
1729381750000|2024-10-19 23:49:10|16759.11|16679.11|16761.02|16681.02|16761.02|16681.02|16758.17|16678.17|10
1729381760000|2024-10-19 23:49:20|16761.31|16681.31|16761.53|16681.53|16761.71|16681.71|16761.31|16681.31|9
1729381770000|2024-10-19 23:49:30|16761.39|16681.39|16755.26|16675.26|16761.39|16681.39|16755.24|16675.24|9
1729381780000|2024-10-19 23:49:40|16755.08|16675.08|16754.98|16674.98|16755.15|16675.15|16754.93|16674.93|8
1729381790000|2024-10-19 23:49:50|16756.05|16676.05|16756.39|16676.39|16756.83|16676.83|16756.05|16676.05|10
1729381800000|2024-10-19 23:50:00|16756.37|16676.37|16749.62|16669.62|16756.62|16676.62|16749.51|16669.51|10
1729381810000|2024-10-19 23:50:10|16749.75|16669.75|16756.34|16676.34|16756.34|16676.34|16749.39|16669.39|9
1729381820000|2024-10-19 23:50:20|16749.8|16669.8|16749.9|16669.9|16749.9|16669.9|16749.25|16669.25|10
1729381830000|2024-10-19 23:50:30|16750|16670|16750.31|16670.31|16750.32|16670.32|16749.85|16669.85|10
1729381840000|2024-10-19 23:50:40|16750.51|16670.51|16750.63|16670.63|16750.7|16670.7|16750.46|16670.46|9
1729381850000|2024-10-19 23:50:50|16750.54|16670.54|16748.8|16668.8|16750.54|16670.54|16748.78|16668.78|10
1729381860000|2024-10-19 23:51:00|16748.69|16668.69|16752.35|16672.35|16752.35|16672.35|16748.69|16668.69|10
1729381870000|2024-10-19 23:51:10|16752.4|16672.4|16753.07|16673.07|16753.07|16673.07|16752.3|16672.3|10
1729381880000|2024-10-19 23:51:20|16752.81|16672.81|16752.37|16672.37|16752.81|16672.81|16752.37|16672.37|10
1729381890000|2024-10-19 23:51:30|16752.29|16672.29|16751.35|16671.35|16752.29|16672.29|16751.21|16671.21|10
1729381900000|2024-10-19 23:51:40|16751.46|16671.46|16752.3|16672.3|16752.3|16672.3|16751.28|16671.28|9
1729381910000|2024-10-19 23:51:50|16752.04|16672.04|16751.84|16671.84|16752.04|16672.04|16751.84|16671.84|7
1729381920000|2024-10-19 23:52:00|16752|16672|16752.77|16672.77|16753.05|16673.05|16752|16672|10
1729381930000|2024-10-19 23:52:10|16752.91|16672.91|16753.89|16673.89|16753.89|16673.89|16752.91|16672.91|10
1729381940000|2024-10-19 23:52:20|16754.44|16674.44|16753.19|16673.19|16754.81|16674.81|16753.19|16673.19|10
1729381950000|2024-10-19 23:52:30|16752.94|16672.94|16753.4|16673.4|16753.6|16673.6|16752.28|16672.28|9
1729381960000|2024-10-19 23:52:40|16753.29|16673.29|16753.93|16673.93|16753.93|16673.93|16753.26|16673.26|10
1729381970000|2024-10-19 23:52:50|16753.75|16673.75|16755.68|16675.68|16755.68|16675.68|16753.7|16673.7|10
1729381980000|2024-10-19 23:53:00|16755.69|16675.69|16756.56|16676.56|16756.58|16676.58|16755.69|16675.69|9
1729381990000|2024-10-19 23:53:10|16756.55|16676.55|16756.46|16676.46|16756.71|16676.71|16756.2|16676.2|9
1729382000000|2024-10-19 23:53:20|16756.57|16676.57|16757.34|16677.34|16757.34|16677.34|16755.87|16675.87|9
1729382010000|2024-10-19 23:53:30|16757.67|16677.67|16757.46|16677.46|16757.73|16677.73|16757.43|16677.43|9
1729382020000|2024-10-19 23:53:40|16757.59|16677.59|16758.22|16678.22|16758.22|16678.22|16757.59|16677.59|8
1729382030000|2024-10-19 23:53:50|16758.17|16678.17|16758.89|16678.89|16758.89|16678.89|16758.15|16678.15|9
1729382040000|2024-10-19 23:54:00|16758.97|16678.97|16758.91|16678.91|16759.18|16679.18|16758.7|16678.7|8
1729382050000|2024-10-19 23:54:10|16758.8|16678.8|16759.77|16679.77|16759.77|16679.77|16758.77|16678.77|10
1729382060000|2024-10-19 23:54:20|16759.84|16679.84|16759.79|16679.79|16760.31|16680.31|16759.78|16679.78|10
1729382070000|2024-10-19 23:54:30|16759.62|16679.62|16760.56|16680.56|16760.7|16680.7|16759.28|16679.28|10
1729382080000|2024-10-19 23:54:40|16760.69|16680.69|16759.56|16679.56|16760.69|16680.69|16759.4|16679.4|10
1729382090000|2024-10-19 23:54:50|16759.59|16679.59|16760.51|16680.51|16760.72|16680.72|16759.59|16679.59|10
1729382100000|2024-10-19 23:55:00|16760.48|16680.48|16760.26|16680.26|16760.78|16680.78|16760.26|16680.26|9
1729382110000|2024-10-19 23:55:10|16760.16|16680.16|16760.18|16680.18|16760.29|16680.29|16760.13|16680.13|10
1729382120000|2024-10-19 23:55:20|16760.48|16680.48|16760.92|16680.92|16761.05|16681.05|16760.48|16680.48|10
1729382130000|2024-10-19 23:55:30|16761.2|16681.2|16762.84|16682.84|16763.01|16683.01|16761.2|16681.2|10
1729382140000|2024-10-19 23:55:40|16762.69|16682.69|16763.29|16683.29|16763.29|16683.29|16762.69|16682.69|10
1729382150000|2024-10-19 23:55:50|16763.6|16683.6|16764.38|16684.38|16764.41|16684.41|16763.6|16683.6|9
1729382160000|2024-10-19 23:56:00|16764.37|16684.37|16764.72|16684.72|16764.72|16684.72|16764.34|16684.34|10
1729382170000|2024-10-19 23:56:10|16765.12|16685.12|16764.21|16684.21|16765.23|16685.23|16764.21|16684.21|10
1729382180000|2024-10-19 23:56:20|16764.15|16684.15|16765.35|16685.35|16765.45|16685.45|16763.85|16683.85|10
1729382190000|2024-10-19 23:56:30|16765.38|16685.38|16765.4|16685.4|16765.61|16685.61|16765.32|16685.32|10
1729382200000|2024-10-19 23:56:40|16764.38|16684.38|16763.11|16683.11|16764.38|16684.38|16762.44|16682.44|10
1729382210000|2024-10-19 23:56:50|16762.74|16682.74|16762.45|16682.45|16762.77|16682.77|16762.18|16682.18|10
1729382220000|2024-10-19 23:57:00|16762.48|16682.48|16761.17|16681.17|16762.69|16682.69|16761.17|16681.17|10
1729382230000|2024-10-19 23:57:10|16760.08|16680.08|16759.46|16679.46|16761.07|16681.07|16759.46|16679.46|10
1729382240000|2024-10-19 23:57:20|16759.17|16679.17|16759.55|16679.55|16759.55|16679.55|16759.1|16679.1|10
1729382250000|2024-10-19 23:57:30|16759.46|16679.46|16758.88|16678.88|16759.46|16679.46|16758.8|16678.8|9
1729382260000|2024-10-19 23:57:40|16758.83|16678.83|16758.54|16678.54|16758.83|16678.83|16758.44|16678.44|9
1729382270000|2024-10-19 23:57:50|16758.4|16678.4|16758.15|16678.15|16758.4|16678.4|16757.87|16677.87|9
1729382280000|2024-10-19 23:58:00|16758.3|16678.3|16759.06|16679.06|16759.06|16679.06|16758.25|16678.25|10
1729382290000|2024-10-19 23:58:10|16758.94|16678.94|16754.05|16674.05|16759.01|16679.01|16754.05|16674.05|9
1729382300000|2024-10-19 23:58:20|16753.68|16673.68|16750.89|16670.89|16753.68|16673.68|16750.89|16670.89|10
1729382310000|2024-10-19 23:58:30|16750.94|16670.94|16750|16670|16750.94|16670.94|16749.75|16669.75|10
1729382320000|2024-10-19 23:58:40|16750.01|16670.01|16750.17|16670.17|16750.78|16670.78|16749.94|16669.94|9
1729382330000|2024-10-19 23:58:50|16750.2|16670.2|16750.38|16670.38|16750.39|16670.39|16749.86|16669.86|9
1729382340000|2024-10-19 23:59:00|16750.06|16670.06|16750.3|16670.3|16750.54|16670.54|16749.91|16669.91|10
1729382350000|2024-10-19 23:59:10|16750.88|16670.88|16750.63|16670.63|16750.91|16670.91|16750.63|16670.63|10
1729382360000|2024-10-19 23:59:20|16750.44|16670.44|16750|16670|16750.44|16670.44|16749.71|16669.71|9
1729382370000|2024-10-19 23:59:30|16750.02|16670.02|16750.07|16670.07|16750.19|16670.19|16749.76|16669.76|7
1729382380000|2024-10-19 23:59:40|16750.34|16670.34|16750.23|16670.23|16750.58|16670.58|16750.23|16670.23|10
1729382390000|2024-10-19 23:59:50|16750.04|16670.04|16749.87|16669.87|16750.04|16670.04|16749.79|16669.79|10
1729382400000|2024-10-20 00:00:00|16749.79|16669.79|16750.42|16670.42|16750.42|16670.42|16749.7|16669.7|10
1729382410000|2024-10-20 00:00:10|16750.46|16670.46|16751.56|16671.56|16751.71|16671.71|16750.46|16670.46|10
1729382420000|2024-10-20 00:00:20|16751.62|16671.62|16751.58|16671.58|16752.08|16672.08|16751.45|16671.45|10
1729382430000|2024-10-20 00:00:30|16751.14|16671.14|16751.43|16671.43|16751.43|16671.43|16750.68|16670.68|10
1729382440000|2024-10-20 00:00:40|16751.74|16671.74|16751.45|16671.45|16751.83|16671.83|16751.24|16671.24|10
1729382450000|2024-10-20 00:00:50|16751.66|16671.66|16751.45|16671.45|16751.77|16671.77|16751.38|16671.38|9
1729382460000|2024-10-20 00:01:00|16751.34|16671.34|16750.75|16670.75|16751.78|16671.78|16750.75|16670.75|10
1729382470000|2024-10-20 00:01:10|16750.82|16670.82|16750.45|16670.45|16751.11|16671.11|16750.41|16670.41|9
1729382480000|2024-10-20 00:01:20|16750.57|16670.57|16751.54|16671.54|16751.95|16671.95|16750.47|16670.47|10
1729382490000|2024-10-20 00:01:30|16751.38|16671.38|16750.72|16670.72|16751.38|16671.38|16750.72|16670.72|9
1729382500000|2024-10-20 00:01:40|16750.54|16670.54|16749.61|16669.61|16750.54|16670.54|16749.17|16669.17|10
1729382510000|2024-10-20 00:01:50|16749.53|16669.53|16751.78|16671.78|16751.78|16671.78|16749.51|16669.51|10
1729382520000|2024-10-20 00:02:00|16751.84|16671.84|16751.96|16671.96|16752.25|16672.25|16751.84|16671.84|10
1729382530000|2024-10-20 00:02:10|16751.97|16671.97|16752.85|16672.85|16752.85|16672.85|16751.23|16671.23|10
1729382540000|2024-10-20 00:02:20|16752.94|16672.94|16754.16|16674.16|16754.26|16674.26|16752.78|16672.78|10
1729382550000|2024-10-20 00:02:30|16754.37|16674.37|16756.11|16676.11|16756.11|16676.11|16754.37|16674.37|10
1729382560000|2024-10-20 00:02:40|16756.17|16676.17|16756.98|16676.98|16756.99|16676.99|16755.91|16675.91|10
1729382570000|2024-10-20 00:02:50|16756.88|16676.88|16757.38|16677.38|16757.49|16677.49|16756.88|16676.88|9
1729382580000|2024-10-20 00:03:00|16757.35|16677.35|16757.28|16677.28|16757.35|16677.35|16756.93|16676.93|10
1729382590000|2024-10-20 00:03:10|16757.34|16677.34|16757.62|16677.62|16757.62|16677.62|16757.09|16677.09|9
1729382600000|2024-10-20 00:03:20|16757.61|16677.61|16758.51|16678.51|16758.9|16678.9|16757.61|16677.61|9
1729382610000|2024-10-20 00:03:30|16758.41|16678.41|16757.67|16677.67|16758.41|16678.41|16757.67|16677.67|10
1729382620000|2024-10-20 00:03:40|16757.41|16677.41|16756.25|16676.25|16757.41|16677.41|16756.25|16676.25|9
1729382630000|2024-10-20 00:03:50|16756.04|16676.04|16757.43|16677.43|16757.43|16677.43|16755.85|16675.85|10
1729382640000|2024-10-20 00:04:00|16757.64|16677.64|16759.38|16679.38|16759.38|16679.38|16757.64|16677.64|10
1729382650000|2024-10-20 00:04:10|16759.39|16679.39|16759.06|16679.06|16760.14|16680.14|16759.06|16679.06|10
1729382660000|2024-10-20 00:04:20|16758.92|16678.92|16760.06|16680.06|16760.58|16680.58|16758.82|16678.82|10
1729382670000|2024-10-20 00:04:30|16759.99|16679.99|16759.3|16679.3|16759.99|16679.99|16759.28|16679.28|10
1729382680000|2024-10-20 00:04:40|16759.18|16679.18|16760.13|16680.13|16760.13|16680.13|16759.17|16679.17|10
1729382690000|2024-10-20 00:04:50|16760.15|16680.15|16760.89|16680.89|16761.06|16681.06|16760.15|16680.15|10
1729382700000|2024-10-20 00:05:00|16761.13|16681.13|16761.75|16681.75|16762.44|16682.44|16761.02|16681.02|9
1729382710000|2024-10-20 00:05:10|16761.71|16681.71|16762.36|16682.36|16762.44|16682.44|16761.64|16681.64|9
1729382720000|2024-10-20 00:05:20|16762.34|16682.34|16763.02|16683.02|16763.06|16683.06|16762.25|16682.25|10
1729382730000|2024-10-20 00:05:30|16762.97|16682.97|16760.54|16680.54|16762.97|16682.97|16760.49|16680.49|10
1729382740000|2024-10-20 00:05:40|16760.97|16680.97|16762.54|16682.54|16762.54|16682.54|16760.97|16680.97|10
1729382750000|2024-10-20 00:05:50|16762.59|16682.59|16762.26|16682.26|16762.59|16682.59|16761.93|16681.93|10
1729382760000|2024-10-20 00:06:00|16762.49|16682.49|16763.11|16683.11|16763.11|16683.11|16762.29|16682.29|10
1729382770000|2024-10-20 00:06:10|16763.29|16683.29|16763.27|16683.27|16763.56|16683.56|16763.27|16683.27|9
1729382780000|2024-10-20 00:06:20|16763.01|16683.01|16764.32|16684.32|16764.32|16684.32|16762.95|16682.95|10
1729382790000|2024-10-20 00:06:30|16764.33|16684.33|16765.22|16685.22|16765.22|16685.22|16764.31|16684.31|10
1729382800000|2024-10-20 00:06:40|16765.17|16685.17|16767.39|16687.39|16767.39|16687.39|16765.02|16685.02|9
1729382810000|2024-10-20 00:06:50|16766.74|16686.74|16768.9|16688.9|16769.03|16689.03|16766.74|16686.74|7
1729382820000|2024-10-20 00:07:00|16768.88|16688.88|16770.53|16690.53|16770.53|16690.53|16768.88|16688.88|10
1729382830000|2024-10-20 00:07:10|16770.45|16690.45|16770.37|16690.37|16770.45|16690.45|16769.96|16689.96|10
1729382840000|2024-10-20 00:07:20|16770.32|16690.32|16770.73|16690.73|16770.73|16690.73|16769.91|16689.91|10
1729382850000|2024-10-20 00:07:30|16770.68|16690.68|16770.04|16690.04|16770.87|16690.87|16770.04|16690.04|10
1729382860000|2024-10-20 00:07:40|16770.06|16690.06|16769.47|16689.47|16770.59|16690.59|16769.47|16689.47|10
1729382870000|2024-10-20 00:07:50|16769.42|16689.42|16770.11|16690.11|16770.11|16690.11|16769.42|16689.42|10
1729382880000|2024-10-20 00:08:00|16770.07|16690.07|16770.82|16690.82|16770.85|16690.85|16770.07|16690.07|10
1729382890000|2024-10-20 00:08:10|16771.02|16691.02|16770.63|16690.63|16771.02|16691.02|16769.77|16689.77|10
1729382900000|2024-10-20 00:08:20|16770.38|16690.38|16770.07|16690.07|16770.41|16690.41|16770.07|16690.07|9
1729382910000|2024-10-20 00:08:30|16770.12|16690.12|16769.74|16689.74|16770.16|16690.16|16769.74|16689.74|9
1729382920000|2024-10-20 00:08:40|16769.92|16689.92|16769|16689|16769.92|16689.92|16768.98|16688.98|10
1729382930000|2024-10-20 00:08:50|16768.82|16688.82|16768.41|16688.41|16768.82|16688.82|16768.41|16688.41|10
1729382940000|2024-10-20 00:09:00|16768.4|16688.4|16769.92|16689.92|16769.92|16689.92|16768.39|16688.39|10
1729382950000|2024-10-20 00:09:10|16769.97|16689.97|16777.31|16697.31|16777.36|16697.36|16769.54|16689.54|9
1729382960000|2024-10-20 00:09:20|16777.47|16697.47|16777.92|16697.92|16777.92|16697.92|16777.42|16697.42|10
1729382970000|2024-10-20 00:09:30|16777.95|16697.95|16777.25|16697.25|16777.96|16697.96|16777.25|16697.25|9
1729382980000|2024-10-20 00:09:40|16777.21|16697.21|16775.29|16695.29|16777.65|16697.65|16775.29|16695.29|10
1729382990000|2024-10-20 00:09:50|16775.02|16695.02|16774.22|16694.22|16775.02|16695.02|16774.16|16694.16|10
1729383000000|2024-10-20 00:10:00|16774.07|16694.07|16773.65|16693.65|16774.13|16694.13|16773.18|16693.18|10
1729383010000|2024-10-20 00:10:10|16773.88|16693.88|16774.38|16694.38|16774.39|16694.39|16773.88|16693.88|10
1729383020000|2024-10-20 00:10:20|16774.47|16694.47|16775.49|16695.49|16775.53|16695.53|16774.47|16694.47|10
1729383030000|2024-10-20 00:10:30|16775.47|16695.47|16775.23|16695.23|16775.53|16695.53|16775.08|16695.08|10
1729383040000|2024-10-20 00:10:40|16775.27|16695.27|16775.26|16695.26|16775.36|16695.36|16775.26|16695.26|10
1729383050000|2024-10-20 00:10:50|16775.33|16695.33|16775.3|16695.3|16775.34|16695.34|16775.01|16695.01|9
1729383060000|2024-10-20 00:11:00|16775.13|16695.13|16774.79|16694.79|16775.15|16695.15|16774.18|16694.18|10
1729383070000|2024-10-20 00:11:10|16775.22|16695.22|16774.67|16694.67|16776.09|16696.09|16774.67|16694.67|10
1729383080000|2024-10-20 00:11:20|16775.06|16695.06|16773.84|16693.84|16775.06|16695.06|16773.84|16693.84|9
1729383090000|2024-10-20 00:11:30|16773.9|16693.9|16774.95|16694.95|16774.98|16694.98|16773.9|16693.9|10
1729383100000|2024-10-20 00:11:40|16775.01|16695.01|16775.95|16695.95|16775.95|16695.95|16775.01|16695.01|10
1729383110000|2024-10-20 00:11:50|16776.24|16696.24|16775.96|16695.96|16776.26|16696.26|16775.7|16695.7|10
1729383120000|2024-10-20 00:12:00|16776.32|16696.32|16777.59|16697.59|16777.59|16697.59|16776.32|16696.32|7
1729383130000|2024-10-20 00:12:10|16777.55|16697.55|16777.47|16697.47|16777.69|16697.69|16777.36|16697.36|9
1729383140000|2024-10-20 00:12:20|16777.39|16697.39|16776.48|16696.48|16777.43|16697.43|16776.48|16696.48|10
1729383150000|2024-10-20 00:12:30|16776.08|16696.08|16772.42|16692.42|16776.5|16696.5|16772.42|16692.42|9
1729383160000|2024-10-20 00:12:40|16772.39|16692.39|16772.08|16692.08|16772.39|16692.39|16771.69|16691.69|10
1729383170000|2024-10-20 00:12:50|16772.06|16692.06|16769.93|16689.93|16772.06|16692.06|16769.93|16689.93|9
1729383180000|2024-10-20 00:13:00|16769.52|16689.52|16770.14|16690.14|16770.14|16690.14|16769.42|16689.42|10
1729383190000|2024-10-20 00:13:10|16770.13|16690.13|16770.55|16690.55|16770.55|16690.55|16769.9|16689.9|10
1729383200000|2024-10-20 00:13:20|16770.25|16690.25|16771.57|16691.57|16771.57|16691.57|16770.25|16690.25|9
1729383210000|2024-10-20 00:13:30|16771.55|16691.55|16772.17|16692.17|16772.68|16692.68|16771.55|16691.55|10
1729383220000|2024-10-20 00:13:40|16772.08|16692.08|16767.78|16687.78|16774.14|16694.14|16767.78|16687.78|9
1729383230000|2024-10-20 00:13:50|16767.85|16687.85|16767.86|16687.86|16768.1|16688.1|16767.54|16687.54|10
1729383240000|2024-10-20 00:14:00|16767.67|16687.67|16768.37|16688.37|16768.41|16688.41|16767.67|16687.67|10
1729383250000|2024-10-20 00:14:10|16768.63|16688.63|16768.56|16688.56|16768.68|16688.68|16768.48|16688.48|10
1729383260000|2024-10-20 00:14:20|16768.8|16688.8|16769.85|16689.85|16770.14|16690.14|16768.8|16688.8|9
1729383270000|2024-10-20 00:14:30|16769.66|16689.66|16768.94|16688.94|16770|16690|16768.94|16688.94|9
1729383280000|2024-10-20 00:14:40|16768.99|16688.99|16769.69|16689.69|16769.69|16689.69|16768.99|16688.99|10
1729383290000|2024-10-20 00:14:50|16769.61|16689.61|16767.76|16687.76|16769.61|16689.61|16767.63|16687.63|10
1729383300000|2024-10-20 00:15:00|16767.75|16687.75|16766.59|16686.59|16767.75|16687.75|16766.59|16686.59|9
1729383310000|2024-10-20 00:15:10|16766.79|16686.79|16766.08|16686.08|16766.92|16686.92|16766.07|16686.07|9
1729383320000|2024-10-20 00:15:20|16766.09|16686.09|16767.13|16687.13|16767.41|16687.41|16766.06|16686.06|10
1729383330000|2024-10-20 00:15:30|16767.12|16687.12|16766.55|16686.55|16767.12|16687.12|16766.39|16686.39|10
1729383340000|2024-10-20 00:15:40|16766.6|16686.6|16766.73|16686.73|16766.91|16686.91|16766.48|16686.48|10
1729383350000|2024-10-20 00:15:50|16766.53|16686.53|16767.79|16687.79|16767.79|16687.79|16766.53|16686.53|9
1729383360000|2024-10-20 00:16:00|16767.9|16687.9|16766.9|16686.9|16768.34|16688.34|16766.9|16686.9|10
1729383370000|2024-10-20 00:16:10|16766.93|16686.93|16766.19|16686.19|16766.93|16686.93|16766.18|16686.18|9
1729383380000|2024-10-20 00:16:20|16766.06|16686.06|16765.89|16685.89|16766.27|16686.27|16765.88|16685.88|10
1729383390000|2024-10-20 00:16:30|16765.78|16685.78|16765.28|16685.28|16765.78|16685.78|16765.2|16685.2|9
1729383400000|2024-10-20 00:16:40|16765.15|16685.15|16765.75|16685.75|16765.84|16685.84|16765.15|16685.15|10
1729383410000|2024-10-20 00:16:50|16765.76|16685.76|16767.57|16687.57|16767.57|16687.57|16765.75|16685.75|6
1729383420000|2024-10-20 00:17:00|16768.28|16688.28|16768.95|16688.95|16769.08|16689.08|16768.28|16688.28|10
1729383430000|2024-10-20 00:17:10|16768.78|16688.78|16768.19|16688.19|16768.78|16688.78|16768.13|16688.13|8
1729383440000|2024-10-20 00:17:20|16768.25|16688.25|16766.98|16686.98|16768.25|16688.25|16766.98|16686.98|10
1729383450000|2024-10-20 00:17:30|16766.97|16686.97|16767.5|16687.5|16767.5|16687.5|16766.97|16686.97|10
1729383460000|2024-10-20 00:17:40|16767.09|16687.09|16767.72|16687.72|16767.72|16687.72|16767.09|16687.09|9
1729383470000|2024-10-20 00:17:50|16767.9|16687.9|16767.63|16687.63|16767.9|16687.9|16767.63|16687.63|10
1729383480000|2024-10-20 00:18:00|16767.43|16687.43|16767|16687|16767.65|16687.65|16766.74|16686.74|10
1729383490000|2024-10-20 00:18:10|16767.02|16687.02|16767.66|16687.66|16767.92|16687.92|16767.02|16687.02|10
1729383500000|2024-10-20 00:18:20|16767.46|16687.46|16767.76|16687.76|16767.76|16687.76|16767.43|16687.43|10
1729383510000|2024-10-20 00:18:30|16767.65|16687.65|16766.99|16686.99|16767.65|16687.65|16766.97|16686.97|9
1729383520000|2024-10-20 00:18:40|16767.04|16687.04|16764.01|16684.01|16767.04|16687.04|16763.53|16683.53|10
1729383530000|2024-10-20 00:18:50|16764.18|16684.18|16764.04|16684.04|16764.37|16684.37|16763.96|16683.96|10
1729383540000|2024-10-20 00:19:00|16763.96|16683.96|16765.67|16685.67|16765.67|16685.67|16763.96|16683.96|10
1729383550000|2024-10-20 00:19:10|16765.64|16685.64|16767.6|16687.6|16767.6|16687.6|16765.29|16685.29|10
1729383560000|2024-10-20 00:19:20|16766.61|16686.61|16768.36|16688.36|16768.47|16688.47|16766.61|16686.61|10
1729383570000|2024-10-20 00:19:30|16767.72|16687.72|16767.99|16687.99|16768.68|16688.68|16767.44|16687.44|10
1729383580000|2024-10-20 00:19:40|16768|16688|16767.24|16687.24|16768.19|16688.19|16767.24|16687.24|9
1729383590000|2024-10-20 00:19:50|16767.39|16687.39|16767.19|16687.19|16767.42|16687.42|16767.09|16687.09|9
1729383600000|2024-10-20 00:20:00|16767.18|16687.18|16768.58|16688.58|16768.58|16688.58|16767.18|16687.18|10
1729383610000|2024-10-20 00:20:10|16768.57|16688.57|16768.79|16688.79|16768.99|16688.99|16768.56|16688.56|10
1729383620000|2024-10-20 00:20:20|16768.74|16688.74|16770.49|16690.49|16770.49|16690.49|16768.74|16688.74|10
1729383630000|2024-10-20 00:20:30|16770.53|16690.53|16770.8|16690.8|16771.12|16691.12|16770.48|16690.48|9
1729383640000|2024-10-20 00:20:40|16770.88|16690.88|16772.43|16692.43|16772.43|16692.43|16770.69|16690.69|10
1729383650000|2024-10-20 00:20:50|16772.92|16692.92|16777.47|16697.47|16777.47|16697.47|16772.92|16692.92|10
1729383660000|2024-10-20 00:21:00|16777.42|16697.42|16777.01|16697.01|16777.42|16697.42|16776.58|16696.58|10
1729383670000|2024-10-20 00:21:10|16777.02|16697.02|16776.25|16696.25|16777.09|16697.09|16776.25|16696.25|10
1729383680000|2024-10-20 00:21:20|16776.81|16696.81|16777.71|16697.71|16778.15|16698.15|16776.81|16696.81|10
1729383690000|2024-10-20 00:21:30|16777.98|16697.98|16778.06|16698.06|16778.74|16698.74|16777.76|16697.76|10
1729383700000|2024-10-20 00:21:40|16778.07|16698.07|16777.66|16697.66|16778.17|16698.17|16777.66|16697.66|7
1729383710000|2024-10-20 00:21:50|16777.46|16697.46|16777.1|16697.1|16777.46|16697.46|16776.8|16696.8|10
1729383720000|2024-10-20 00:22:00|16777.03|16697.03|16778.34|16698.34|16778.34|16698.34|16777.02|16697.02|9
1729383730000|2024-10-20 00:22:10|16778.23|16698.23|16778.05|16698.05|16778.69|16698.69|16778.05|16698.05|9
1729383740000|2024-10-20 00:22:20|16777.52|16697.52|16776.46|16696.46|16777.82|16697.82|16776.46|16696.46|10
1729383750000|2024-10-20 00:22:30|16776.44|16696.44|16776.69|16696.69|16776.69|16696.69|16776.3|16696.3|7
1729383760000|2024-10-20 00:22:40|16776.66|16696.66|16775.65|16695.65|16776.66|16696.66|16775.65|16695.65|10
1729383770000|2024-10-20 00:22:50|16775.17|16695.17|16768.37|16688.37|16775.17|16695.17|16768.37|16688.37|10
1729383780000|2024-10-20 00:23:00|16768.02|16688.02|16766.65|16686.65|16768.02|16688.02|16765.61|16685.61|10
1729383790000|2024-10-20 00:23:10|16766.66|16686.66|16766.01|16686.01|16766.66|16686.66|16766.01|16686.01|10
1729383800000|2024-10-20 00:23:20|16765.69|16685.69|16764.6|16684.6|16765.69|16685.69|16764.33|16684.33|10
1729383810000|2024-10-20 00:23:30|16764.91|16684.91|16764.8|16684.8|16764.97|16684.97|16764.51|16684.51|10
1729383820000|2024-10-20 00:23:40|16764.85|16684.85|16767.31|16687.31|16767.31|16687.31|16764.59|16684.59|10
1729383830000|2024-10-20 00:23:50|16767.35|16687.35|16767.19|16687.19|16767.37|16687.37|16766.79|16686.79|10
1729383840000|2024-10-20 00:24:00|16766.9|16686.9|16766.52|16686.52|16767.51|16687.51|16766.52|16686.52|10
1729383850000|2024-10-20 00:24:10|16766.37|16686.37|16765.35|16685.35|16766.44|16686.44|16765.35|16685.35|10
1729383860000|2024-10-20 00:24:20|16764.81|16684.81|16764.22|16684.22|16764.81|16684.81|16764.09|16684.09|8
1729383870000|2024-10-20 00:24:30|16764.39|16684.39|16766.7|16686.7|16766.7|16686.7|16764.04|16684.04|10
1729383880000|2024-10-20 00:24:40|16766.51|16686.51|16767.21|16687.21|16767.21|16687.21|16766.28|16686.28|9
1729383890000|2024-10-20 00:24:50|16768.36|16688.36|16771.12|16691.12|16771.12|16691.12|16768.36|16688.36|10
1729383900000|2024-10-20 00:25:00|16771.27|16691.27|16768.87|16688.87|16771.31|16691.31|16768.73|16688.73|8
1729383910000|2024-10-20 00:25:10|16768.78|16688.78|16767.9|16687.9|16768.78|16688.78|16767.84|16687.84|10
1729383920000|2024-10-20 00:25:20|16767.94|16687.94|16767.76|16687.76|16768.04|16688.04|16767.43|16687.43|10
1729383930000|2024-10-20 00:25:30|16768.07|16688.07|16771.43|16691.43|16771.43|16691.43|16767.11|16687.11|10
1729383940000|2024-10-20 00:25:40|16771.32|16691.32|16771.22|16691.22|16771.32|16691.32|16770.99|16690.99|9
1729383950000|2024-10-20 00:25:50|16771.04|16691.04|16769.38|16689.38|16771.16|16691.16|16769.38|16689.38|8
1729383960000|2024-10-20 00:26:00|16769.3|16689.3|16767.97|16687.97|16769.3|16689.3|16767.97|16687.97|9
1729383970000|2024-10-20 00:26:10|16768.3|16688.3|16764.47|16684.47|16768.3|16688.3|16764.47|16684.47|9
1729383980000|2024-10-20 00:26:20|16764.59|16684.59|16765.21|16685.21|16765.21|16685.21|16763.33|16683.33|10
1729383990000|2024-10-20 00:26:30|16765.38|16685.38|16766.39|16686.39|16766.39|16686.39|16765.38|16685.38|10
1729384000000|2024-10-20 00:26:40|16766.67|16686.67|16770.55|16690.55|16770.99|16690.99|16766.67|16686.67|10
1729384010000|2024-10-20 00:26:50|16770.43|16690.43|16768.41|16688.41|16770.54|16690.54|16768.33|16688.33|10
1729384020000|2024-10-20 00:27:00|16768.5|16688.5|16760.83|16680.83|16768.5|16688.5|16760.83|16680.83|10
1729384030000|2024-10-20 00:27:10|16761|16681|16760.03|16680.03|16761|16681|16760.03|16680.03|10
1729384040000|2024-10-20 00:27:20|16759.97|16679.97|16759.95|16679.95|16760.01|16680.01|16759.87|16679.87|8
1729384050000|2024-10-20 00:27:30|16759.78|16679.78|16759.81|16679.81|16759.83|16679.83|16759.36|16679.36|9
1729384060000|2024-10-20 00:27:40|16759.82|16679.82|16760.17|16680.17|16760.88|16680.88|16759.82|16679.82|10
1729384070000|2024-10-20 00:27:50|16760.08|16680.08|16757.22|16677.22|16761.93|16681.93|16757.22|16677.22|10
1729384080000|2024-10-20 00:28:00|16756.46|16676.46|16755.24|16675.24|16756.97|16676.97|16755.22|16675.22|10
1729384090000|2024-10-20 00:28:10|16754.9|16674.9|16753.23|16673.23|16761.74|16681.74|16753.23|16673.23|10
1729384100000|2024-10-20 00:28:20|16752.91|16672.91|16751.98|16671.98|16752.91|16672.91|16751.89|16671.89|10
1729384110000|2024-10-20 00:28:30|16751.92|16671.92|16750.91|16670.91|16751.92|16671.92|16750.71|16670.71|9
1729384120000|2024-10-20 00:28:40|16750.93|16670.93|16750.86|16670.86|16751.34|16671.34|16750.63|16670.63|10
1729384130000|2024-10-20 00:28:50|16750.68|16670.68|16750.17|16670.17|16750.68|16670.68|16750.17|16670.17|10
1729384140000|2024-10-20 00:29:00|16749.79|16669.79|16748.07|16668.07|16749.79|16669.79|16748.07|16668.07|10
1729384150000|2024-10-20 00:29:10|16748.17|16668.17|16748.42|16668.42|16748.58|16668.58|16748.17|16668.17|9
1729384160000|2024-10-20 00:29:20|16748.28|16668.28|16748.92|16668.92|16748.92|16668.92|16748.16|16668.16|9
1729384170000|2024-10-20 00:29:30|16749.04|16669.04|16749.76|16669.76|16749.84|16669.84|16749.04|16669.04|10
1729384180000|2024-10-20 00:29:40|16749.81|16669.81|16749.56|16669.56|16749.96|16669.96|16749.56|16669.56|8
1729384190000|2024-10-20 00:29:50|16749.78|16669.78|16749.26|16669.26|16749.79|16669.79|16749.26|16669.26|8
1729384200000|2024-10-20 00:30:00|16749.36|16669.36|16749.1|16669.1|16749.52|16669.52|16748.88|16668.88|9
1729384210000|2024-10-20 00:30:10|16749.05|16669.05|16747.09|16667.09|16749.18|16669.18|16747.09|16667.09|10
1729384220000|2024-10-20 00:30:20|16747.29|16667.29|16744.97|16664.97|16747.29|16667.29|16744.84|16664.84|10
1729384230000|2024-10-20 00:30:30|16744.93|16664.93|16743.27|16663.27|16744.93|16664.93|16743.27|16663.27|8
1729384240000|2024-10-20 00:30:40|16742.96|16662.96|16745.57|16665.57|16745.57|16665.57|16742.96|16662.96|10
1729384250000|2024-10-20 00:30:50|16745.56|16665.56|16745.34|16665.34|16745.56|16665.56|16744.67|16664.67|9
1729384260000|2024-10-20 00:31:00|16745.64|16665.64|16746.54|16666.54|16747.75|16667.75|16745.64|16665.64|10
1729384270000|2024-10-20 00:31:10|16746.64|16666.64|16746.55|16666.55|16746.91|16666.91|16746.55|16666.55|10
1729384280000|2024-10-20 00:31:20|16746.54|16666.54|16746.37|16666.37|16747.04|16667.04|16746.21|16666.21|10
1729384290000|2024-10-20 00:31:30|16746.41|16666.41|16745.38|16665.38|16746.41|16666.41|16745.38|16665.38|10
1729384300000|2024-10-20 00:31:40|16745.36|16665.36|16744.7|16664.7|16745.44|16665.44|16744.7|16664.7|9
1729384310000|2024-10-20 00:31:50|16744.49|16664.49|16744.75|16664.75|16744.94|16664.94|16744.49|16664.49|10
1729384320000|2024-10-20 00:32:00|16744.79|16664.79|16744.68|16664.68|16744.88|16664.88|16744.68|16664.68|9
1729384330000|2024-10-20 00:32:10|16744.51|16664.51|16742.89|16662.89|16744.58|16664.58|16742.89|16662.89|9
1729384340000|2024-10-20 00:32:20|16742.88|16662.88|16743.56|16663.56|16743.6|16663.6|16742.75|16662.75|10
1729384350000|2024-10-20 00:32:30|16743.49|16663.49|16743.03|16663.03|16743.49|16663.49|16743.02|16663.02|9
1729384360000|2024-10-20 00:32:40|16743.04|16663.04|16742.26|16662.26|16743.04|16663.04|16742.26|16662.26|8
1729384370000|2024-10-20 00:32:50|16742.19|16662.19|16739.94|16659.94|16742.19|16662.19|16739.94|16659.94|10
1729384380000|2024-10-20 00:33:00|16740.37|16660.37|16739.99|16659.99|16740.6|16660.6|16739.83|16659.83|10
1729384390000|2024-10-20 00:33:10|16739.98|16659.98|16738.29|16658.29|16740.18|16660.18|16738.26|16658.26|10
1729384400000|2024-10-20 00:33:20|16738.21|16658.21|16738.11|16658.11|16738.54|16658.54|16737.9|16657.9|10
1729384410000|2024-10-20 00:33:30|16738.06|16658.06|16737.92|16657.92|16738.17|16658.17|16737.63|16657.63|9
1729384420000|2024-10-20 00:33:40|16738.14|16658.14|16738.38|16658.38|16738.39|16658.39|16738.09|16658.09|10
1729384430000|2024-10-20 00:33:50|16738.21|16658.21|16738.08|16658.08|16738.36|16658.36|16738.08|16658.08|9
1729384440000|2024-10-20 00:34:00|16738.07|16658.07|16737.8|16657.8|16738.07|16658.07|16737.75|16657.75|9
1729384450000|2024-10-20 00:34:10|16737.75|16657.75|16737.88|16657.88|16737.96|16657.96|16737.45|16657.45|9
1729384460000|2024-10-20 00:34:20|16737.48|16657.48|16735.2|16655.2|16737.48|16657.48|16735.2|16655.2|10
1729384470000|2024-10-20 00:34:30|16734.86|16654.86|16734.87|16654.87|16734.9|16654.9|16734.72|16654.72|8
1729384480000|2024-10-20 00:34:40|16734.95|16654.95|16736.25|16656.25|16736.25|16656.25|16734.95|16654.95|10
1729384490000|2024-10-20 00:34:50|16736.09|16656.09|16734.57|16654.57|16736.09|16656.09|16734.57|16654.57|9
1729384500000|2024-10-20 00:35:00|16734.8|16654.8|16734.29|16654.29|16734.8|16654.8|16734.29|16654.29|9
1729384510000|2024-10-20 00:35:10|16734.2|16654.2|16732.26|16652.26|16734.29|16654.29|16732.1|16652.1|9
1729384520000|2024-10-20 00:35:20|16732.11|16652.11|16733.23|16653.23|16733.23|16653.23|16732.11|16652.11|10
1729384530000|2024-10-20 00:35:30|16733.54|16653.54|16732.21|16652.21|16733.54|16653.54|16732.21|16652.21|10
1729384540000|2024-10-20 00:35:40|16732.12|16652.12|16731.8|16651.8|16732.12|16652.12|16731.71|16651.71|10
1729384550000|2024-10-20 00:35:50|16731.77|16651.77|16731.2|16651.2|16731.77|16651.77|16731.18|16651.18|9
1729384560000|2024-10-20 00:36:00|16731.3|16651.3|16728.11|16648.11|16731.44|16651.44|16728.11|16648.11|10
1729384570000|2024-10-20 00:36:10|16727.77|16647.77|16727.94|16647.94|16727.94|16647.94|16726.48|16646.48|9
1729384580000|2024-10-20 00:36:20|16728.16|16648.16|16727.79|16647.79|16728.18|16648.18|16727.79|16647.79|10
1729384590000|2024-10-20 00:36:30|16727.59|16647.59|16725.53|16645.53|16727.59|16647.59|16725.53|16645.53|9
1729384600000|2024-10-20 00:36:40|16724.98|16644.98|16724.53|16644.53|16724.98|16644.98|16724.39|16644.39|9
1729384610000|2024-10-20 00:36:50|16724.43|16644.43|16724.31|16644.31|16724.68|16644.68|16724.01|16644.01|10
1729384620000|2024-10-20 00:37:00|16724.38|16644.38|16723.19|16643.19|16724.42|16644.42|16723.19|16643.19|10
1729384630000|2024-10-20 00:37:10|16723.02|16643.02|16720.98|16640.98|16723.39|16643.39|16720.98|16640.98|9
1729384640000|2024-10-20 00:37:20|16720.55|16640.55|16719.66|16639.66|16720.55|16640.55|16719.25|16639.25|10
1729384650000|2024-10-20 00:37:30|16719.99|16639.99|16715.9|16635.9|16720.01|16640.01|16715.9|16635.9|10
1729384660000|2024-10-20 00:37:40|16715.38|16635.38|16713.63|16633.63|16715.59|16635.59|16713.63|16633.63|10
1729384670000|2024-10-20 00:37:50|16713.93|16633.93|16711.7|16631.7|16713.93|16633.93|16710.96|16630.96|10
1729384680000|2024-10-20 00:38:00|16711.74|16631.74|16712.24|16632.24|16712.28|16632.28|16711.62|16631.62|9
1729384690000|2024-10-20 00:38:10|16712.08|16632.08|16712.49|16632.49|16712.49|16632.49|16711.13|16631.13|9
1729384700000|2024-10-20 00:38:20|16712.48|16632.48|16711.61|16631.61|16712.48|16632.48|16711.34|16631.34|10
1729384710000|2024-10-20 00:38:30|16711.59|16631.59|16711.72|16631.72|16711.76|16631.76|16711.02|16631.02|10
1729384720000|2024-10-20 00:38:40|16711.08|16631.08|16712.75|16632.75|16712.77|16632.77|16711.08|16631.08|10
1729384730000|2024-10-20 00:38:50|16712.74|16632.74|16715.98|16635.98|16715.98|16635.98|16712.74|16632.74|10
1729384740000|2024-10-20 00:39:00|16716.42|16636.42|16715.76|16635.76|16716.42|16636.42|16715.76|16635.76|9
1729384750000|2024-10-20 00:39:10|16715.61|16635.61|16713.01|16633.01|16715.61|16635.61|16712.99|16632.99|10
1729384760000|2024-10-20 00:39:20|16713|16633|16712.76|16632.76|16713.22|16633.22|16712.6|16632.6|9
1729384770000|2024-10-20 00:39:30|16712.63|16632.63|16712.21|16632.21|16712.63|16632.63|16712.21|16632.21|9
1729384780000|2024-10-20 00:39:40|16712.36|16632.36|16712.59|16632.59|16712.59|16632.59|16712.22|16632.22|10
1729384790000|2024-10-20 00:39:50|16712.66|16632.66|16712.38|16632.38|16712.68|16632.68|16712.35|16632.35|10
1729384800000|2024-10-20 00:40:00|16712.71|16632.71|16711.92|16631.92|16712.71|16632.71|16711.92|16631.92|10
1729384810000|2024-10-20 00:40:10|16711.84|16631.84|16712.78|16632.78|16712.78|16632.78|16711.84|16631.84|8
1729384820000|2024-10-20 00:40:20|16713.05|16633.05|16716.04|16636.04|16716.34|16636.34|16713.05|16633.05|10
1729384830000|2024-10-20 00:40:30|16715.94|16635.94|16715.33|16635.33|16716.19|16636.19|16715.33|16635.33|8
1729384840000|2024-10-20 00:40:40|16715.97|16635.97|16716.43|16636.43|16716.43|16636.43|16715.95|16635.95|9
1729384850000|2024-10-20 00:40:50|16716.28|16636.28|16716.89|16636.89|16716.94|16636.94|16716.28|16636.28|9
1729384860000|2024-10-20 00:41:00|16717.15|16637.15|16717.74|16637.74|16717.74|16637.74|16716.83|16636.83|10
1729384870000|2024-10-20 00:41:10|16717.66|16637.66|16717.86|16637.86|16717.97|16637.97|16717.16|16637.16|10
1729384880000|2024-10-20 00:41:20|16717.67|16637.67|16717.63|16637.63|16717.67|16637.67|16717.34|16637.34|10
1729384890000|2024-10-20 00:41:30|16717.6|16637.6|16717.54|16637.54|16717.94|16637.94|16717.51|16637.51|9
1729384900000|2024-10-20 00:41:40|16717.52|16637.52|16716.47|16636.47|16717.52|16637.52|16716.39|16636.39|10
1729384910000|2024-10-20 00:41:50|16716.5|16636.5|16717.04|16637.04|16717.04|16637.04|16716.39|16636.39|9
1729384920000|2024-10-20 00:42:00|16716.79|16636.79|16719.38|16639.38|16719.54|16639.54|16716.79|16636.79|10
1729384930000|2024-10-20 00:42:10|16719.49|16639.49|16720.21|16640.21|16720.34|16640.34|16719.49|16639.49|10
1729384940000|2024-10-20 00:42:20|16720.3|16640.3|16719.77|16639.77|16720.3|16640.3|16719.72|16639.72|10
1729384950000|2024-10-20 00:42:30|16719.57|16639.57|16720.5|16640.5|16720.57|16640.57|16719.41|16639.41|10
1729384960000|2024-10-20 00:42:40|16720.48|16640.48|16721.28|16641.28|16721.28|16641.28|16720.48|16640.48|9
1729384970000|2024-10-20 00:42:50|16721.3|16641.3|16721.13|16641.13|16721.3|16641.3|16721.1|16641.1|7
1729384980000|2024-10-20 00:43:00|16721.23|16641.23|16721.48|16641.48|16722.52|16642.52|16721.17|16641.17|10
1729384990000|2024-10-20 00:43:10|16721.38|16641.38|16720.99|16640.99|16721.69|16641.69|16720.64|16640.64|10
1729385000000|2024-10-20 00:43:20|16720.97|16640.97|16720.69|16640.69|16721.1|16641.1|16720.69|16640.69|10
1729385010000|2024-10-20 00:43:30|16720.65|16640.65|16720.71|16640.71|16720.98|16640.98|16720.54|16640.54|10
1729385020000|2024-10-20 00:43:40|16721.19|16641.19|16721.32|16641.32|16721.95|16641.95|16721.19|16641.19|10
1729385030000|2024-10-20 00:43:50|16721.13|16641.13|16722.29|16642.29|16722.29|16642.29|16720.96|16640.96|10
1729385040000|2024-10-20 00:44:00|16721.96|16641.96|16723.21|16643.21|16723.21|16643.21|16721.76|16641.76|9
1729385050000|2024-10-20 00:44:10|16723.02|16643.02|16722.6|16642.6|16723.02|16643.02|16722.48|16642.48|9
1729385060000|2024-10-20 00:44:20|16722.42|16642.42|16721.47|16641.47|16722.42|16642.42|16721.47|16641.47|10
1729385070000|2024-10-20 00:44:30|16721.77|16641.77|16722.36|16642.36|16722.36|16642.36|16721.67|16641.67|10
1729385080000|2024-10-20 00:44:40|16722.48|16642.48|16721.5|16641.5|16722.65|16642.65|16721.5|16641.5|9
1729385090000|2024-10-20 00:44:50|16721.48|16641.48|16719.23|16639.23|16721.48|16641.48|16719.23|16639.23|9
1729385100000|2024-10-20 00:45:00|16719.03|16639.03|16719.32|16639.32|16719.34|16639.34|16718.42|16638.42|10
1729385110000|2024-10-20 00:45:10|16719.36|16639.36|16719.47|16639.47|16719.52|16639.52|16719.36|16639.36|9
1729385120000|2024-10-20 00:45:20|16719.48|16639.48|16720.36|16640.36|16720.64|16640.64|16719.48|16639.48|10
1729385130000|2024-10-20 00:45:30|16720.43|16640.43|16719.71|16639.71|16720.43|16640.43|16719.58|16639.58|10
1729385140000|2024-10-20 00:45:40|16719.57|16639.57|16719.14|16639.14|16719.57|16639.57|16718.92|16638.92|10
1729385150000|2024-10-20 00:45:50|16718.9|16638.9|16720.39|16640.39|16720.39|16640.39|16718.8|16638.8|10
1729385160000|2024-10-20 00:46:00|16720.45|16640.45|16719.84|16639.84|16720.73|16640.73|16719.84|16639.84|10
1729385170000|2024-10-20 00:46:10|16720.03|16640.03|16720.18|16640.18|16720.35|16640.35|16720.03|16640.03|10
1729385180000|2024-10-20 00:46:20|16720.2|16640.2|16719.85|16639.85|16720.34|16640.34|16719.69|16639.69|10
1729385190000|2024-10-20 00:46:30|16719.88|16639.88|16720.84|16640.84|16721.02|16641.02|16719.88|16639.88|10
1729385200000|2024-10-20 00:46:40|16720.86|16640.86|16719.49|16639.49|16720.86|16640.86|16719.49|16639.49|10
1729385210000|2024-10-20 00:46:50|16719.41|16639.41|16719.5|16639.5|16719.51|16639.51|16719.32|16639.32|9
1729385220000|2024-10-20 00:47:00|16719.52|16639.52|16719.39|16639.39|16719.69|16639.69|16719.36|16639.36|9
1729385230000|2024-10-20 00:47:10|16719.27|16639.27|16716|16636|16719.27|16639.27|16716|16636|10
1729385240000|2024-10-20 00:47:20|16715.84|16635.84|16713.12|16633.12|16716.37|16636.37|16713.12|16633.12|10
1729385250000|2024-10-20 00:47:30|16713.22|16633.22|16715.48|16635.48|16715.48|16635.48|16713.22|16633.22|10
1729385260000|2024-10-20 00:47:40|16715.63|16635.63|16715.99|16635.99|16716.23|16636.23|16715.63|16635.63|9
1729385270000|2024-10-20 00:47:50|16715.9|16635.9|16715.94|16635.94|16715.97|16635.97|16715.74|16635.74|8
1729385280000|2024-10-20 00:48:00|16715.95|16635.95|16711.43|16631.43|16715.95|16635.95|16711.43|16631.43|9
1729385290000|2024-10-20 00:48:10|16711.16|16631.16|16710.31|16630.31|16711.16|16631.16|16710.21|16630.21|10
1729385300000|2024-10-20 00:48:20|16710.36|16630.36|16710.29|16630.29|16710.53|16630.53|16710.29|16630.29|9
1729385310000|2024-10-20 00:48:30|16710.54|16630.54|16709.03|16629.03|16710.61|16630.61|16708.85|16628.85|10
1729385320000|2024-10-20 00:48:40|16709.04|16629.04|16709.1|16629.1|16709.22|16629.22|16708.85|16628.85|10
1729385330000|2024-10-20 00:48:50|16709|16629|16708.87|16628.87|16709.01|16629.01|16708.62|16628.62|10
1729385340000|2024-10-20 00:49:00|16708.84|16628.84|16710.13|16630.13|16710.13|16630.13|16708.84|16628.84|9
1729385350000|2024-10-20 00:49:10|16710.17|16630.17|16711.45|16631.45|16712.08|16632.08|16710.14|16630.14|10
1729385360000|2024-10-20 00:49:20|16711.79|16631.79|16713.93|16633.93|16714.03|16634.03|16711.79|16631.79|10
1729385370000|2024-10-20 00:49:30|16714.13|16634.13|16714.29|16634.29|16714.29|16634.29|16713.5|16633.5|9
1729385380000|2024-10-20 00:49:40|16714.34|16634.34|16727.19|16647.19|16727.19|16647.19|16714.34|16634.34|10
1729385390000|2024-10-20 00:49:50|16727.39|16647.39|16727.76|16647.76|16727.9|16647.9|16727.31|16647.31|10
1729385400000|2024-10-20 00:50:00|16727.75|16647.75|16727.33|16647.33|16728.04|16648.04|16727.33|16647.33|10
1729385410000|2024-10-20 00:50:10|16727.1|16647.1|16724.23|16644.23|16727.41|16647.41|16724.23|16644.23|10
1729385420000|2024-10-20 00:50:20|16723.99|16643.99|16719.84|16639.84|16723.99|16643.99|16718.47|16638.47|10
1729385430000|2024-10-20 00:50:30|16719.62|16639.62|16720.19|16640.19|16720.34|16640.34|16719.62|16639.62|10
1729385440000|2024-10-20 00:50:40|16719.71|16639.71|16720.37|16640.37|16720.49|16640.49|16719.49|16639.49|10
1729385450000|2024-10-20 00:50:50|16720.23|16640.23|16719.58|16639.58|16720.23|16640.23|16719.58|16639.58|7
1729385460000|2024-10-20 00:51:00|16719.55|16639.55|16719.51|16639.51|16719.99|16639.99|16719.51|16639.51|10
1729385470000|2024-10-20 00:51:10|16719.5|16639.5|16720|16640|16720|16640|16719.17|16639.17|9
1729385480000|2024-10-20 00:51:20|16719.9|16639.9|16720.01|16640.01|16720.07|16640.07|16719.75|16639.75|8
1729385490000|2024-10-20 00:51:30|16720.08|16640.08|16721.25|16641.25|16721.25|16641.25|16720.07|16640.07|10
1729385500000|2024-10-20 00:51:40|16721.31|16641.31|16721.36|16641.36|16721.66|16641.66|16721.31|16641.31|10
1729385510000|2024-10-20 00:51:50|16721.38|16641.38|16720.58|16640.58|16721.52|16641.52|16720.57|16640.57|8
1729385520000|2024-10-20 00:52:00|16720.54|16640.54|16713.26|16633.26|16721.88|16641.88|16713.26|16633.26|10
1729385530000|2024-10-20 00:52:10|16713.24|16633.24|16713.92|16633.92|16713.92|16633.92|16713.24|16633.24|10
1729385540000|2024-10-20 00:52:20|16713.76|16633.76|16711.81|16631.81|16713.76|16633.76|16711.81|16631.81|9
1729385550000|2024-10-20 00:52:30|16711.71|16631.71|16711.82|16631.82|16711.94|16631.94|16711.52|16631.52|8
1729385560000|2024-10-20 00:52:40|16711.75|16631.75|16709.28|16629.28|16711.75|16631.75|16709.28|16629.28|10
1729385570000|2024-10-20 00:52:50|16709.1|16629.1|16708.23|16628.23|16709.1|16629.1|16708.23|16628.23|10
1729385580000|2024-10-20 00:53:00|16708.06|16628.06|16706.95|16626.95|16708.06|16628.06|16706.87|16626.87|10
1729385590000|2024-10-20 00:53:10|16706.91|16626.91|16706.46|16626.46|16706.97|16626.97|16706.35|16626.35|10
1729385600000|2024-10-20 00:53:20|16706.75|16626.75|16706.28|16626.28|16706.83|16626.83|16706.28|16626.28|10
1729385610000|2024-10-20 00:53:30|16706.01|16626.01|16706.92|16626.92|16706.92|16626.92|16705.76|16625.76|10
1729385620000|2024-10-20 00:53:40|16706.97|16626.97|16706.92|16626.92|16707.06|16627.06|16706.75|16626.75|10
1729385630000|2024-10-20 00:53:50|16706.79|16626.79|16707.51|16627.51|16707.64|16627.64|16706.79|16626.79|10
1729385640000|2024-10-20 00:54:00|16707.42|16627.42|16708.15|16628.15|16708.15|16628.15|16707.37|16627.37|9
1729385650000|2024-10-20 00:54:10|16708.27|16628.27|16708|16628|16708.44|16628.44|16708|16628|9
1729385660000|2024-10-20 00:54:20|16707.95|16627.95|16707.99|16627.99|16708.19|16628.19|16707.86|16627.86|10
1729385670000|2024-10-20 00:54:30|16707.87|16627.87|16708.24|16628.24|16708.25|16628.25|16707.32|16627.32|10
1729385680000|2024-10-20 00:54:40|16708.14|16628.14|16708.41|16628.41|16708.6|16628.6|16708.14|16628.14|10
1729385690000|2024-10-20 00:54:50|16708.51|16628.51|16708.38|16628.38|16708.51|16628.51|16708.22|16628.22|8
1729385700000|2024-10-20 00:55:00|16708.33|16628.33|16708.06|16628.06|16708.39|16628.39|16708.06|16628.06|9
1729385710000|2024-10-20 00:55:10|16707.87|16627.87|16708.08|16628.08|16708.08|16628.08|16707.66|16627.66|10
1729385720000|2024-10-20 00:55:20|16707.99|16627.99|16708.27|16628.27|16708.45|16628.45|16707.85|16627.85|8
1729385730000|2024-10-20 00:55:30|16708.26|16628.26|16708.86|16628.86|16708.97|16628.97|16708.25|16628.25|10
1729385740000|2024-10-20 00:55:40|16708.7|16628.7|16708.34|16628.34|16708.74|16628.74|16708.09|16628.09|10
1729385750000|2024-10-20 00:55:50|16708.3|16628.3|16707.9|16627.9|16708.3|16628.3|16707.9|16627.9|9
1729385760000|2024-10-20 00:56:00|16708.05|16628.05|16713.99|16633.99|16714.12|16634.12|16708.04|16628.04|9
1729385770000|2024-10-20 00:56:10|16713.98|16633.98|16713.6|16633.6|16713.98|16633.98|16713.19|16633.19|10
1729385780000|2024-10-20 00:56:20|16713.15|16633.15|16713.13|16633.13|16713.51|16633.51|16712.81|16632.81|10
1729385790000|2024-10-20 00:56:30|16712.84|16632.84|16712.43|16632.43|16713.15|16633.15|16712.43|16632.43|10
1729385800000|2024-10-20 00:56:40|16712.13|16632.13|16711.86|16631.86|16712.19|16632.19|16711.86|16631.86|8
1729385810000|2024-10-20 00:56:50|16711.85|16631.85|16711.59|16631.59|16711.85|16631.85|16711.19|16631.19|10
1729385820000|2024-10-20 00:57:00|16711.61|16631.61|16712.58|16632.58|16712.58|16632.58|16711.61|16631.61|9
1729385830000|2024-10-20 00:57:10|16712.7|16632.7|16713.58|16633.58|16713.58|16633.58|16712.7|16632.7|9
1729385840000|2024-10-20 00:57:20|16713.59|16633.59|16712.84|16632.84|16713.59|16633.59|16712.76|16632.76|9
1729385850000|2024-10-20 00:57:30|16712.79|16632.79|16714.82|16634.82|16714.82|16634.82|16712.21|16632.21|10
1729385860000|2024-10-20 00:57:40|16714.83|16634.83|16713.54|16633.54|16714.87|16634.87|16713.51|16633.51|9
1729385870000|2024-10-20 00:57:50|16713.62|16633.62|16712.96|16632.96|16713.62|16633.62|16712.96|16632.96|8
1729385880000|2024-10-20 00:58:00|16712.42|16632.42|16712.52|16632.52|16712.52|16632.52|16711.75|16631.75|10
1729385890000|2024-10-20 00:58:10|16712.44|16632.44|16714.45|16634.45|16714.45|16634.45|16712.44|16632.44|10
1729385900000|2024-10-20 00:58:20|16714.71|16634.71|16714.06|16634.06|16714.71|16634.71|16714.06|16634.06|10
1729385910000|2024-10-20 00:58:30|16714.14|16634.14|16713.63|16633.63|16714.16|16634.16|16713.51|16633.51|10
1729385920000|2024-10-20 00:58:40|16713.52|16633.52|16713.91|16633.91|16713.91|16633.91|16713.52|16633.52|8
1729385930000|2024-10-20 00:58:50|16714.01|16634.01|16713.6|16633.6|16714.01|16634.01|16713.59|16633.59|10
1729385940000|2024-10-20 00:59:00|16713.27|16633.27|16713.22|16633.22|16713.45|16633.45|16713.11|16633.11|9
1729385950000|2024-10-20 00:59:10|16713.26|16633.26|16709.24|16629.24|16713.26|16633.26|16709.24|16629.24|10
1729385960000|2024-10-20 00:59:20|16709.2|16629.2|16709.15|16629.15|16709.24|16629.24|16709.13|16629.13|9
1729385970000|2024-10-20 00:59:30|16709|16629|16707.71|16627.71|16709.17|16629.17|16707.71|16627.71|10
1729385980000|2024-10-20 00:59:40|16707.65|16627.65|16706.17|16626.17|16707.65|16627.65|16706.17|16626.17|10
1729385990000|2024-10-20 00:59:50|16705.97|16625.97|16704.83|16624.83|16705.99|16625.99|16704.83|16624.83|9
1729386000000|2024-10-20 01:00:00|16704.9|16624.9|16705.15|16625.15|16705.42|16625.42|16704.9|16624.9|10
1729386010000|2024-10-20 01:00:10|16704.94|16624.94|16703.21|16623.21|16704.94|16624.94|16703.21|16623.21|10
1729386020000|2024-10-20 01:00:20|16703.46|16623.46|16701.09|16621.09|16703.57|16623.57|16701.09|16621.09|10
1729386030000|2024-10-20 01:00:30|16701.45|16621.45|16700.31|16620.31|16701.57|16621.57|16700.13|16620.13|9
1729386040000|2024-10-20 01:00:40|16700.64|16620.64|16701.21|16621.21|16701.3|16621.3|16700.64|16620.64|10
1729386050000|2024-10-20 01:00:50|16700.95|16620.95|16700.45|16620.45|16700.95|16620.95|16699.36|16619.36|9
1729386060000|2024-10-20 01:01:00|16701.22|16621.22|16693.77|16613.77|16701.39|16621.39|16693.77|16613.77|10
1729386070000|2024-10-20 01:01:10|16693.8|16613.8|16693.74|16613.74|16694.09|16614.09|16693.67|16613.67|10
1729386080000|2024-10-20 01:01:20|16693.95|16613.95|16694.38|16614.38|16694.38|16614.38|16693.76|16613.76|9
1729386090000|2024-10-20 01:01:30|16694.46|16614.46|16694.84|16614.84|16694.97|16614.97|16694.34|16614.34|10
1729386100000|2024-10-20 01:01:40|16694.75|16614.75|16694.27|16614.27|16694.86|16614.86|16694.27|16614.27|10
1729386110000|2024-10-20 01:01:50|16694.05|16614.05|16692.93|16612.93|16694.05|16614.05|16692.81|16612.81|10
1729386120000|2024-10-20 01:02:00|16691.76|16611.76|16692.56|16612.56|16692.56|16612.56|16691.43|16611.43|10
1729386130000|2024-10-20 01:02:10|16692.42|16612.42|16692.44|16612.44|16692.75|16612.75|16692.31|16612.31|10
1729386140000|2024-10-20 01:02:20|16692.43|16612.43|16693.86|16613.86|16693.86|16613.86|16692.43|16612.43|8
1729386150000|2024-10-20 01:02:30|16693.82|16613.82|16693.33|16613.33|16693.85|16613.85|16693.14|16613.14|9
1729386160000|2024-10-20 01:02:40|16693.34|16613.34|16692.51|16612.51|16693.35|16613.35|16692.51|16612.51|10
1729386170000|2024-10-20 01:02:50|16692.43|16612.43|16694.39|16614.39|16694.63|16614.63|16692.39|16612.39|10
1729386180000|2024-10-20 01:03:00|16694.05|16614.05|16695.52|16615.52|16695.52|16615.52|16693.86|16613.86|10
1729386190000|2024-10-20 01:03:10|16695.42|16615.42|16695.43|16615.43|16695.82|16615.82|16695.42|16615.42|8
1729386200000|2024-10-20 01:03:20|16695.65|16615.65|16696.23|16616.23|16696.35|16616.35|16695.65|16615.65|10
1729386210000|2024-10-20 01:03:30|16696.22|16616.22|16695.97|16615.97|16696.22|16616.22|16695.86|16615.86|10
1729386220000|2024-10-20 01:03:40|16695.91|16615.91|16697.94|16617.94|16697.99|16617.99|16695.63|16615.63|10
1729386230000|2024-10-20 01:03:50|16697.82|16617.82|16697.85|16617.85|16697.9|16617.9|16697.66|16617.66|7
1729386240000|2024-10-20 01:04:00|16697.82|16617.82|16698.39|16618.39|16698.49|16618.49|16697.76|16617.76|10
1729386250000|2024-10-20 01:04:10|16698.44|16618.44|16698.27|16618.27|16698.44|16618.44|16697.44|16617.44|10
1729386260000|2024-10-20 01:04:20|16698.44|16618.44|16699.49|16619.49|16699.7|16619.7|16698.44|16618.44|9
1729386270000|2024-10-20 01:04:30|16699.37|16619.37|16698.73|16618.73|16699.39|16619.39|16698.7|16618.7|8
1729386280000|2024-10-20 01:04:40|16698.74|16618.74|16697.41|16617.41|16698.74|16618.74|16697.17|16617.17|10
1729386290000|2024-10-20 01:04:50|16697.37|16617.37|16697.31|16617.31|16697.37|16617.37|16696.98|16616.98|10
1729386300000|2024-10-20 01:05:00|16697.59|16617.59|16699.39|16619.39|16699.39|16619.39|16697.58|16617.58|10
1729386310000|2024-10-20 01:05:10|16699.42|16619.42|16698.08|16618.08|16699.42|16619.42|16698.07|16618.07|9
1729386320000|2024-10-20 01:05:20|16698.18|16618.18|16696.99|16616.99|16698.27|16618.27|16696.99|16616.99|9
1729386330000|2024-10-20 01:05:30|16696.92|16616.92|16695.67|16615.67|16697.2|16617.2|16695.67|16615.67|10
1729386340000|2024-10-20 01:05:40|16695.56|16615.56|16695.35|16615.35|16695.56|16615.56|16694.27|16614.27|10
1729386350000|2024-10-20 01:05:50|16694.85|16614.85|16694.86|16614.86|16694.93|16614.93|16694.8|16614.8|10
1729386360000|2024-10-20 01:06:00|16694.73|16614.73|16692.05|16612.05|16694.73|16614.73|16692.05|16612.05|10
1729386370000|2024-10-20 01:06:10|16691.43|16611.43|16690.67|16610.67|16691.43|16611.43|16690.26|16610.26|9
1729386380000|2024-10-20 01:06:20|16690.85|16610.85|16690.76|16610.76|16691.31|16611.31|16690.57|16610.57|9
1729386390000|2024-10-20 01:06:30|16690.04|16610.04|16687.54|16607.54|16690.04|16610.04|16685.29|16605.29|9
1729386400000|2024-10-20 01:06:40|16686.53|16606.53|16685.9|16605.9|16687.56|16607.56|16685.9|16605.9|10
1729386410000|2024-10-20 01:06:50|16685.73|16605.73|16685.22|16605.22|16685.75|16605.75|16685.08|16605.08|10
1729386420000|2024-10-20 01:07:00|16685.17|16605.17|16686.43|16606.43|16686.79|16606.79|16685.14|16605.14|10
1729386430000|2024-10-20 01:07:10|16685.93|16605.93|16686.63|16606.63|16686.63|16606.63|16685.93|16605.93|9
1729386440000|2024-10-20 01:07:20|16686.61|16606.61|16688.03|16608.03|16688.05|16608.05|16686.49|16606.49|10
1729386450000|2024-10-20 01:07:30|16688.84|16608.84|16689.7|16609.7|16689.97|16609.97|16688.84|16608.84|10
1729386460000|2024-10-20 01:07:40|16689.71|16609.71|16691.82|16611.82|16691.83|16611.83|16689.71|16609.71|10
1729386470000|2024-10-20 01:07:50|16691.72|16611.72|16691.82|16611.82|16691.83|16611.83|16691.7|16611.7|8
1729386480000|2024-10-20 01:08:00|16691.81|16611.81|16690.6|16610.6|16692.03|16612.03|16690.59|16610.59|10
1729386490000|2024-10-20 01:08:10|16690.58|16610.58|16692.66|16612.66|16692.66|16612.66|16690.53|16610.53|9
1729386500000|2024-10-20 01:08:20|16692.77|16612.77|16693.7|16613.7|16693.7|16613.7|16692.77|16612.77|8
1729386510000|2024-10-20 01:08:30|16693.88|16613.88|16693.98|16613.98|16694.16|16614.16|16693.88|16613.88|10
1729386520000|2024-10-20 01:08:40|16693.74|16613.74|16693.5|16613.5|16693.79|16613.79|16693.26|16613.26|9
1729386530000|2024-10-20 01:08:50|16693.37|16613.37|16695.23|16615.23|16695.23|16615.23|16693.32|16613.32|10
1729386540000|2024-10-20 01:09:00|16695.8|16615.8|16696.95|16616.95|16696.95|16616.95|16695.8|16615.8|10
1729386550000|2024-10-20 01:09:10|16697.01|16617.01|16696.95|16616.95|16697.03|16617.03|16696.81|16616.81|10
1729386560000|2024-10-20 01:09:20|16696.87|16616.87|16696.08|16616.08|16696.87|16616.87|16695.88|16615.88|10
1729386570000|2024-10-20 01:09:30|16696.07|16616.07|16695.72|16615.72|16696.21|16616.21|16695.72|16615.72|10
1729386580000|2024-10-20 01:09:40|16695.7|16615.7|16696.41|16616.41|16696.41|16616.41|16695.7|16615.7|8
1729386590000|2024-10-20 01:09:50|16696.26|16616.26|16696.52|16616.52|16696.52|16616.52|16696.16|16616.16|9
1729386600000|2024-10-20 01:10:00|16696.8|16616.8|16696.72|16616.72|16696.97|16616.97|16696.59|16616.59|9
1729386610000|2024-10-20 01:10:10|16696.26|16616.26|16696.03|16616.03|16696.44|16616.44|16696.03|16616.03|9
1729386620000|2024-10-20 01:10:20|16695.56|16615.56|16693.12|16613.12|16695.56|16615.56|16693.12|16613.12|10
1729386630000|2024-10-20 01:10:30|16693.16|16613.16|16692.59|16612.59|16693.16|16613.16|16692.29|16612.29|10
1729386640000|2024-10-20 01:10:40|16693.03|16613.03|16692.97|16612.97|16693.31|16613.31|16692.93|16612.93|10
1729386650000|2024-10-20 01:10:50|16693.02|16613.02|16693.3|16613.3|16693.3|16613.3|16692.99|16612.99|9
1729386660000|2024-10-20 01:11:00|16693.32|16613.32|16693.31|16613.31|16693.58|16613.58|16693.31|16613.31|10
1729386670000|2024-10-20 01:11:10|16693.23|16613.23|16691.38|16611.38|16693.23|16613.23|16691.33|16611.33|10
1729386680000|2024-10-20 01:11:20|16691.34|16611.34|16692.22|16612.22|16692.42|16612.42|16691.34|16611.34|10
1729386690000|2024-10-20 01:11:30|16692.18|16612.18|16695.98|16615.98|16697.11|16617.11|16692.18|16612.18|10
1729386700000|2024-10-20 01:11:40|16695.58|16615.58|16694.58|16614.58|16695.58|16615.58|16694.47|16614.47|10
1729386710000|2024-10-20 01:11:50|16694.2|16614.2|16694.7|16614.7|16694.7|16614.7|16694.2|16614.2|8
1729386720000|2024-10-20 01:12:00|16694.67|16614.67|16693.16|16613.16|16694.67|16614.67|16693.12|16613.12|10
1729386730000|2024-10-20 01:12:10|16693.14|16613.14|16695.35|16615.35|16695.35|16615.35|16693.1|16613.1|9
1729386740000|2024-10-20 01:12:20|16695.46|16615.46|16702.13|16622.13|16702.13|16622.13|16695.37|16615.37|10
1729386750000|2024-10-20 01:12:30|16701.94|16621.94|16702.57|16622.57|16702.84|16622.84|16701.94|16621.94|10
1729386760000|2024-10-20 01:12:40|16702.6|16622.6|16702.66|16622.66|16703.16|16623.16|16702.6|16622.6|10
1729386770000|2024-10-20 01:12:50|16702.69|16622.69|16700.64|16620.64|16702.69|16622.69|16700.36|16620.36|9
1729386780000|2024-10-20 01:13:00|16700.93|16620.93|16700.9|16620.9|16700.96|16620.96|16700.36|16620.36|10
1729386790000|2024-10-20 01:13:10|16701.08|16621.08|16700.8|16620.8|16701.71|16621.71|16700.72|16620.72|10
1729386800000|2024-10-20 01:13:20|16700.04|16620.04|16699.98|16619.98|16701.92|16621.92|16699.98|16619.98|10
1729386810000|2024-10-20 01:13:30|16699.6|16619.6|16700.48|16620.48|16700.61|16620.61|16699.6|16619.6|9
1729386820000|2024-10-20 01:13:40|16700.47|16620.47|16700.58|16620.58|16700.58|16620.58|16700.24|16620.24|7
1729386830000|2024-10-20 01:13:50|16700.63|16620.63|16700.71|16620.71|16700.85|16620.85|16700.61|16620.61|10
1729386840000|2024-10-20 01:14:00|16700.61|16620.61|16700.53|16620.53|16700.68|16620.68|16700.36|16620.36|10
1729386850000|2024-10-20 01:14:10|16700.44|16620.44|16700.35|16620.35|16700.44|16620.44|16700.24|16620.24|10
1729386860000|2024-10-20 01:14:20|16700.28|16620.28|16699.79|16619.79|16700.28|16620.28|16699.79|16619.79|10
1729386870000|2024-10-20 01:14:30|16699.71|16619.71|16696.75|16616.75|16699.71|16619.71|16696.75|16616.75|10
1729386880000|2024-10-20 01:14:40|16696.73|16616.73|16694.85|16614.85|16696.73|16616.73|16694.85|16614.85|10
1729386890000|2024-10-20 01:14:50|16693.97|16613.97|16698.15|16618.15|16698.38|16618.38|16693.33|16613.33|10
1729386900000|2024-10-20 01:15:00|16698.23|16618.23|16697.58|16617.58|16698.23|16618.23|16697.57|16617.57|10
1729386910000|2024-10-20 01:15:10|16697.36|16617.36|16697.38|16617.38|16697.64|16617.64|16697.05|16617.05|10
1729386920000|2024-10-20 01:15:20|16697.56|16617.56|16697.66|16617.66|16697.84|16617.84|16697.56|16617.56|10
1729386930000|2024-10-20 01:15:30|16697.65|16617.65|16697.96|16617.96|16698.06|16618.06|16697.65|16617.65|9
1729386940000|2024-10-20 01:15:40|16698.05|16618.05|16699.01|16619.01|16699.01|16619.01|16698.05|16618.05|9
1729386950000|2024-10-20 01:15:50|16699.39|16619.39|16699.51|16619.51|16699.81|16619.81|16699.39|16619.39|10
1729386960000|2024-10-20 01:16:00|16699.63|16619.63|16699.67|16619.67|16699.88|16619.88|16699.63|16619.63|10
1729386970000|2024-10-20 01:16:10|16699.61|16619.61|16699.03|16619.03|16699.61|16619.61|16698.74|16618.74|10
1729386980000|2024-10-20 01:16:20|16698.74|16618.74|16697.28|16617.28|16698.96|16618.96|16697.28|16617.28|10
1729386990000|2024-10-20 01:16:30|16697.91|16617.91|16698.9|16618.9|16698.9|16618.9|16697.47|16617.47|9
1729387000000|2024-10-20 01:16:40|16698.88|16618.88|16698.91|16618.91|16698.91|16618.91|16698.33|16618.33|9
1729387010000|2024-10-20 01:16:50|16698.88|16618.88|16699.36|16619.36|16699.36|16619.36|16698.88|16618.88|8
1729387020000|2024-10-20 01:17:00|16699.34|16619.34|16699.92|16619.92|16699.93|16619.93|16699.28|16619.28|9
1729387030000|2024-10-20 01:17:10|16700.19|16620.19|16700.06|16620.06|16700.7|16620.7|16700.06|16620.06|9
1729387040000|2024-10-20 01:17:20|16701.1|16621.1|16701.87|16621.87|16701.92|16621.92|16701.1|16621.1|9
1729387050000|2024-10-20 01:17:30|16701.85|16621.85|16701.08|16621.08|16701.85|16621.85|16701.08|16621.08|10
1729387060000|2024-10-20 01:17:40|16701|16621|16700.41|16620.41|16701.06|16621.06|16700.41|16620.41|10
1729387070000|2024-10-20 01:17:50|16700.43|16620.43|16699.71|16619.71|16700.49|16620.49|16699.71|16619.71|10
1729387080000|2024-10-20 01:18:00|16699.53|16619.53|16699.52|16619.52|16699.73|16619.73|16699.03|16619.03|10
1729387090000|2024-10-20 01:18:10|16698.85|16618.85|16698.95|16618.95|16698.96|16618.96|16698.79|16618.79|9
1729387100000|2024-10-20 01:18:20|16699.01|16619.01|16699.28|16619.28|16699.28|16619.28|16699.01|16619.01|8
1729387110000|2024-10-20 01:18:30|16699.27|16619.27|16697.76|16617.76|16699.27|16619.27|16697.45|16617.45|10
1729387120000|2024-10-20 01:18:40|16697.81|16617.81|16699.92|16619.92|16699.92|16619.92|16697.81|16617.81|10
1729387130000|2024-10-20 01:18:50|16699.8|16619.8|16700.73|16620.73|16700.79|16620.79|16699.8|16619.8|9
1729387140000|2024-10-20 01:19:00|16701.15|16621.15|16701.11|16621.11|16701.48|16621.48|16700.69|16620.69|10
1729387150000|2024-10-20 01:19:10|16701.12|16621.12|16700.33|16620.33|16701.12|16621.12|16700.33|16620.33|9
1729387160000|2024-10-20 01:19:20|16700.53|16620.53|16701.26|16621.26|16701.26|16621.26|16700.53|16620.53|9
1729387170000|2024-10-20 01:19:30|16701.29|16621.29|16700.87|16620.87|16701.29|16621.29|16700.87|16620.87|8
1729387180000|2024-10-20 01:19:40|16700.78|16620.78|16700.17|16620.17|16700.78|16620.78|16699.92|16619.92|10
1729387190000|2024-10-20 01:19:50|16700.12|16620.12|16699.81|16619.81|16700.12|16620.12|16699.68|16619.68|10
1729387200000|2024-10-20 01:20:00|16699.82|16619.82|16699.61|16619.61|16699.87|16619.87|16699.37|16619.37|9
1729387210000|2024-10-20 01:20:10|16699.81|16619.81|16699.29|16619.29|16699.81|16619.81|16699.28|16619.28|9
1729387220000|2024-10-20 01:20:20|16699.16|16619.16|16699.23|16619.23|16699.73|16619.73|16699.16|16619.16|8
1729387230000|2024-10-20 01:20:30|16698.92|16618.92|16698.82|16618.82|16698.99|16618.99|16698.77|16618.77|9
1729387240000|2024-10-20 01:20:40|16698.83|16618.83|16697.96|16617.96|16698.86|16618.86|16697.96|16617.96|8
1729387250000|2024-10-20 01:20:50|16697.9|16617.9|16697.14|16617.14|16697.9|16617.9|16697.14|16617.14|7
1729387260000|2024-10-20 01:21:00|16697.03|16617.03|16697.54|16617.54|16697.54|16617.54|16696.51|16616.51|9
1729387270000|2024-10-20 01:21:10|16697.99|16617.99|16698.54|16618.54|16698.8|16618.8|16697.99|16617.99|10
1729387280000|2024-10-20 01:21:20|16698.61|16618.61|16698.64|16618.64|16698.64|16618.64|16698.4|16618.4|10
1729387290000|2024-10-20 01:21:30|16698.65|16618.65|16698.7|16618.7|16698.87|16618.87|16698.35|16618.35|9
1729387300000|2024-10-20 01:21:40|16698.56|16618.56|16698.3|16618.3|16698.56|16618.56|16698.24|16618.24|8
1729387310000|2024-10-20 01:21:50|16698.14|16618.14|16696.03|16616.03|16698.14|16618.14|16695.42|16615.42|10
1729387320000|2024-10-20 01:22:00|16696.21|16616.21|16695.03|16615.03|16696.21|16616.21|16695.03|16615.03|10
1729387330000|2024-10-20 01:22:10|16694.99|16614.99|16693.17|16613.17|16694.99|16614.99|16692.83|16612.83|9
1729387340000|2024-10-20 01:22:20|16693.19|16613.19|16693.86|16613.86|16693.92|16613.92|16693.19|16613.19|10
1729387350000|2024-10-20 01:22:30|16693.92|16613.92|16693|16613|16693.92|16613.92|16692.99|16612.99|10
1729387360000|2024-10-20 01:22:40|16692.99|16612.99|16692.85|16612.85|16692.99|16612.99|16692.51|16612.51|10
1729387370000|2024-10-20 01:22:50|16692.93|16612.93|16693.75|16613.75|16693.75|16613.75|16692.93|16612.93|10
1729387380000|2024-10-20 01:23:00|16693.83|16613.83|16696.01|16616.01|16696.01|16616.01|16693.83|16613.83|10
1729387390000|2024-10-20 01:23:10|16696.26|16616.26|16696.69|16616.69|16696.69|16616.69|16695.99|16615.99|10
1729387400000|2024-10-20 01:23:20|16697.14|16617.14|16697.6|16617.6|16697.6|16617.6|16697.06|16617.06|10
1729387410000|2024-10-20 01:23:30|16697.66|16617.66|16698.74|16618.74|16698.77|16618.77|16697.66|16617.66|9
1729387420000|2024-10-20 01:23:40|16698.7|16618.7|16700.01|16620.01|16700.04|16620.04|16698.7|16618.7|10
1729387430000|2024-10-20 01:23:50|16700.02|16620.02|16700.25|16620.25|16700.34|16620.34|16700.02|16620.02|9
1729387440000|2024-10-20 01:24:00|16692.72|16612.72|16693.14|16613.14|16693.44|16613.44|16692.69|16612.69|10
1729387450000|2024-10-20 01:24:10|16693.23|16613.23|16694.88|16614.88|16694.88|16614.88|16693.23|16613.23|9
1729387460000|2024-10-20 01:24:20|16695.55|16615.55|16697.27|16617.27|16697.3|16617.3|16695.43|16615.43|9
1729387470000|2024-10-20 01:24:30|16697.24|16617.24|16697.72|16617.72|16697.72|16617.72|16697.24|16617.24|8
1729387480000|2024-10-20 01:24:40|16697.61|16617.61|16697.33|16617.33|16697.63|16617.63|16697.33|16617.33|7
1729387490000|2024-10-20 01:24:50|16697.26|16617.26|16697.49|16617.49|16697.5|16617.5|16697.15|16617.15|8
1729387500000|2024-10-20 01:25:00|16697.54|16617.54|16697.82|16617.82|16697.82|16617.82|16697.52|16617.52|9
1729387510000|2024-10-20 01:25:10|16697.85|16617.85|16699.71|16619.71|16699.71|16619.71|16697.47|16617.47|10
1729387520000|2024-10-20 01:25:20|16699.78|16619.78|16699.92|16619.92|16700.35|16620.35|16699.78|16619.78|10
1729387530000|2024-10-20 01:25:30|16700.12|16620.12|16700.2|16620.2|16700.39|16620.39|16700.09|16620.09|8
1729387540000|2024-10-20 01:25:40|16700.23|16620.23|16700.18|16620.18|16700.23|16620.23|16700.1|16620.1|9
1729387550000|2024-10-20 01:25:50|16700.21|16620.21|16700.34|16620.34|16700.34|16620.34|16700.15|16620.15|10
1729387560000|2024-10-20 01:26:00|16700.4|16620.4|16701.07|16621.07|16701.31|16621.31|16700.38|16620.38|10
1729387570000|2024-10-20 01:26:10|16701.12|16621.12|16700.68|16620.68|16701.23|16621.23|16700.68|16620.68|9
1729387580000|2024-10-20 01:26:20|16700.59|16620.59|16700.74|16620.74|16701.06|16621.06|16700.54|16620.54|9
1729387590000|2024-10-20 01:26:30|16700.72|16620.72|16700.77|16620.77|16700.94|16620.94|16700.66|16620.66|10
1729387600000|2024-10-20 01:26:40|16700.64|16620.64|16700.03|16620.03|16700.64|16620.64|16699.99|16619.99|10
1729387610000|2024-10-20 01:26:50|16700.05|16620.05|16699.79|16619.79|16700.05|16620.05|16699.62|16619.62|10
1729387620000|2024-10-20 01:27:00|16699.75|16619.75|16700.23|16620.23|16700.31|16620.31|16699.74|16619.74|8
1729387630000|2024-10-20 01:27:10|16700.21|16620.21|16701.61|16621.61|16701.61|16621.61|16700.21|16620.21|10
1729387640000|2024-10-20 01:27:20|16702.35|16622.35|16703.49|16623.49|16703.7|16623.7|16702.35|16622.35|10
1729387650000|2024-10-20 01:27:30|16703.6|16623.6|16703.82|16623.82|16703.82|16623.82|16703.44|16623.44|8
1729387660000|2024-10-20 01:27:40|16703.87|16623.87|16703.86|16623.86|16704.07|16624.07|16703.52|16623.52|10
1729387670000|2024-10-20 01:27:50|16704|16624|16704.21|16624.21|16704.21|16624.21|16703.89|16623.89|8
1729387680000|2024-10-20 01:28:00|16704.3|16624.3|16705.01|16625.01|16705.01|16625.01|16704.08|16624.08|9
1729387690000|2024-10-20 01:28:10|16705.22|16625.22|16707.1|16627.1|16707.1|16627.1|16705.22|16625.22|9
1729387700000|2024-10-20 01:28:20|16707.12|16627.12|16708.64|16628.64|16708.64|16628.64|16707.12|16627.12|10
1729387710000|2024-10-20 01:28:30|16708.72|16628.72|16707.66|16627.66|16708.72|16628.72|16707.66|16627.66|9
1729387720000|2024-10-20 01:28:40|16707.36|16627.36|16707.54|16627.54|16707.54|16627.54|16707.18|16627.18|10
1729387730000|2024-10-20 01:28:50|16707.49|16627.49|16707.43|16627.43|16707.49|16627.49|16707.26|16627.26|9
1729387740000|2024-10-20 01:29:00|16707.28|16627.28|16706.63|16626.63|16707.36|16627.36|16706.63|16626.63|9
1729387750000|2024-10-20 01:29:10|16706.57|16626.57|16708.1|16628.1|16708.1|16628.1|16706.07|16626.07|9
1729387760000|2024-10-20 01:29:20|16708.29|16628.29|16708.26|16628.26|16708.4|16628.4|16708.26|16628.26|9
1729387770000|2024-10-20 01:29:30|16708.25|16628.25|16708.59|16628.59|16708.59|16628.59|16708.25|16628.25|9
1729387780000|2024-10-20 01:29:40|16708.65|16628.65|16709.99|16629.99|16709.99|16629.99|16708.32|16628.32|9
1729387790000|2024-10-20 01:29:50|16710.57|16630.57|16711.21|16631.21|16711.21|16631.21|16710.57|16630.57|10
1729387800000|2024-10-20 01:30:00|16711.06|16631.06|16712.03|16632.03|16712.03|16632.03|16711.06|16631.06|10
1729387810000|2024-10-20 01:30:10|16712.06|16632.06|16711.99|16631.99|16712.06|16632.06|16711.84|16631.84|8
1729387820000|2024-10-20 01:30:20|16711.98|16631.98|16712.06|16632.06|16712.32|16632.32|16711.51|16631.51|10
1729387830000|2024-10-20 01:30:30|16711.97|16631.97|16712.67|16632.67|16712.67|16632.67|16711.46|16631.46|10
1729387840000|2024-10-20 01:30:40|16712.72|16632.72|16711.88|16631.88|16712.72|16632.72|16711.78|16631.78|10
1729387850000|2024-10-20 01:30:50|16711.74|16631.74|16711.93|16631.93|16711.97|16631.97|16711.46|16631.46|10
1729387860000|2024-10-20 01:31:00|16712.04|16632.04|16712.13|16632.13|16712.42|16632.42|16711.25|16631.25|10
1729387870000|2024-10-20 01:31:10|16711.68|16631.68|16711.68|16631.68|16711.79|16631.79|16711.12|16631.12|10
1729387880000|2024-10-20 01:31:20|16711.17|16631.17|16710.51|16630.51|16711.17|16631.17|16710.35|16630.35|9
1729387890000|2024-10-20 01:31:30|16710.54|16630.54|16710.23|16630.23|16711.08|16631.08|16710.23|16630.23|10
1729387900000|2024-10-20 01:31:40|16710.56|16630.56|16710.8|16630.8|16710.83|16630.83|16710.5|16630.5|8
1729387910000|2024-10-20 01:31:50|16710.64|16630.64|16711.23|16631.23|16711.23|16631.23|16710.64|16630.64|10
1729387920000|2024-10-20 01:32:00|16711.21|16631.21|16710.07|16630.07|16711.21|16631.21|16710.07|16630.07|9
1729387930000|2024-10-20 01:32:10|16709.71|16629.71|16710.52|16630.52|16710.82|16630.82|16709.71|16629.71|9
1729387940000|2024-10-20 01:32:20|16710.46|16630.46|16710.15|16630.15|16710.72|16630.72|16710.15|16630.15|10
1729387950000|2024-10-20 01:32:30|16710.26|16630.26|16710.3|16630.3|16710.39|16630.39|16709.97|16629.97|8
1729387960000|2024-10-20 01:32:40|16710.1|16630.1|16711.28|16631.28|16711.28|16631.28|16710.1|16630.1|10
1729387970000|2024-10-20 01:32:50|16711.3|16631.3|16709.93|16629.93|16711.3|16631.3|16709.93|16629.93|9
1729387980000|2024-10-20 01:33:00|16710.04|16630.04|16709.91|16629.91|16710.18|16630.18|16709.85|16629.85|10
1729387990000|2024-10-20 01:33:10|16709.95|16629.95|16709.67|16629.67|16710.24|16630.24|16709.67|16629.67|10
1729388000000|2024-10-20 01:33:20|16709.62|16629.62|16708.52|16628.52|16709.62|16629.62|16708.31|16628.31|10
1729388010000|2024-10-20 01:33:30|16708.55|16628.55|16709.14|16629.14|16709.14|16629.14|16708.34|16628.34|10
1729388020000|2024-10-20 01:33:40|16709.25|16629.25|16709.15|16629.15|16709.31|16629.31|16709.07|16629.07|10
1729388030000|2024-10-20 01:33:50|16709.11|16629.11|16707.85|16627.85|16709.11|16629.11|16707.85|16627.85|10
1729388040000|2024-10-20 01:34:00|16707.32|16627.32|16705.98|16625.98|16707.32|16627.32|16705.98|16625.98|10
1729388050000|2024-10-20 01:34:10|16706.29|16626.29|16706.13|16626.13|16706.35|16626.35|16706.13|16626.13|8
1729388060000|2024-10-20 01:34:20|16706.1|16626.1|16706.39|16626.39|16706.4|16626.4|16706.01|16626.01|7
1729388070000|2024-10-20 01:34:30|16706.4|16626.4|16705.68|16625.68|16706.4|16626.4|16705.62|16625.62|10
1729388080000|2024-10-20 01:34:40|16705.53|16625.53|16705.12|16625.12|16705.53|16625.53|16705.12|16625.12|8
1729388090000|2024-10-20 01:34:50|16705.15|16625.15|16704.55|16624.55|16705.15|16625.15|16704.4|16624.4|9
1729388100000|2024-10-20 01:35:00|16704.12|16624.12|16703.35|16623.35|16704.14|16624.14|16703.35|16623.35|10
1729388110000|2024-10-20 01:35:10|16703.29|16623.29|16702.84|16622.84|16703.4|16623.4|16702.73|16622.73|10
1729388120000|2024-10-20 01:35:20|16702.57|16622.57|16702.39|16622.39|16702.74|16622.74|16702.06|16622.06|9
1729388130000|2024-10-20 01:35:30|16702.59|16622.59|16703.01|16623.01|16703.19|16623.19|16702.59|16622.59|8
1729388140000|2024-10-20 01:35:40|16702.96|16622.96|16701.28|16621.28|16702.96|16622.96|16701.28|16621.28|10
1729388150000|2024-10-20 01:35:50|16701.27|16621.27|16701.22|16621.22|16701.27|16621.27|16701.14|16621.14|8
1729388160000|2024-10-20 01:36:00|16700.99|16620.99|16701.06|16621.06|16701.54|16621.54|16700.99|16620.99|7
1729388170000|2024-10-20 01:36:10|16700.91|16620.91|16700.62|16620.62|16701.01|16621.01|16700.57|16620.57|9
1729388180000|2024-10-20 01:36:20|16700.82|16620.82|16700.83|16620.83|16700.87|16620.87|16700.44|16620.44|10
1729388190000|2024-10-20 01:36:30|16700.63|16620.63|16700.63|16620.63|16700.96|16620.96|16700.55|16620.55|7
1729388200000|2024-10-20 01:36:40|16700.7|16620.7|16700.77|16620.77|16700.77|16620.77|16700.53|16620.53|8
1729388210000|2024-10-20 01:36:50|16700.64|16620.64|16697.58|16617.58|16700.67|16620.67|16697.2|16617.2|10
1729388220000|2024-10-20 01:37:00|16697.42|16617.42|16697.17|16617.17|16697.42|16617.42|16697.17|16617.17|9
1729388230000|2024-10-20 01:37:10|16697.16|16617.16|16698.51|16618.51|16698.51|16618.51|16697.16|16617.16|9
1729388240000|2024-10-20 01:37:20|16698.53|16618.53|16698.12|16618.12|16698.53|16618.53|16697.83|16617.83|10
1729388250000|2024-10-20 01:37:30|16698.15|16618.15|16698.18|16618.18|16698.18|16618.18|16698.1|16618.1|6
1729388260000|2024-10-20 01:37:40|16698.06|16618.06|16697.27|16617.27|16698.14|16618.14|16697.25|16617.25|9
1729388270000|2024-10-20 01:37:50|16697.28|16617.28|16696.68|16616.68|16697.28|16617.28|16696.62|16616.62|8
1729388280000|2024-10-20 01:38:00|16696.69|16616.69|16696.37|16616.37|16696.69|16616.69|16696.37|16616.37|6
1729388290000|2024-10-20 01:38:10|16696.43|16616.43|16695.86|16615.86|16696.43|16616.43|16695.64|16615.64|10
1729388300000|2024-10-20 01:38:20|16695.82|16615.82|16696.07|16616.07|16696.09|16616.09|16695.82|16615.82|8
1729388310000|2024-10-20 01:38:30|16695.95|16615.95|16696.05|16616.05|16696.05|16616.05|16695.92|16615.92|7
1729388320000|2024-10-20 01:38:40|16696.03|16616.03|16695.84|16615.84|16696.03|16616.03|16695.84|16615.84|5
1729388330000|2024-10-20 01:38:50|16695.83|16615.83|16695.84|16615.84|16695.9|16615.9|16695.83|16615.83|7
1729388340000|2024-10-20 01:39:00|16695.64|16615.64|16695.3|16615.3|16695.64|16615.64|16695.24|16615.24|10
1729388350000|2024-10-20 01:39:10|16695.12|16615.12|16695.14|16615.14|16695.14|16615.14|16695.04|16615.04|7
1729388360000|2024-10-20 01:39:20|16695.13|16615.13|16695.3|16615.3|16695.3|16615.3|16695.04|16615.04|9
1729388370000|2024-10-20 01:39:30|16695.22|16615.22|16694.79|16614.79|16695.22|16615.22|16694.79|16614.79|9
1729388380000|2024-10-20 01:39:40|16694.76|16614.76|16695.16|16615.16|16695.36|16615.36|16694.76|16614.76|9
1729388390000|2024-10-20 01:39:50|16695.05|16615.05|16695.55|16615.55|16695.55|16615.55|16695.02|16615.02|10
1729388400000|2024-10-20 01:40:00|16695.57|16615.57|16696.26|16616.26|16696.26|16616.26|16695.57|16615.57|10
1729388410000|2024-10-20 01:40:10|16696.28|16616.28|16696.36|16616.36|16696.43|16616.43|16696.23|16616.23|8
1729388420000|2024-10-20 01:40:20|16696.43|16616.43|16697.53|16617.53|16697.53|16617.53|16696.43|16616.43|9
1729388430000|2024-10-20 01:40:30|16697.52|16617.52|16696.82|16616.82|16697.64|16617.64|16696.1|16616.1|10
1729388440000|2024-10-20 01:40:40|16696.96|16616.96|16696.67|16616.67|16697.07|16617.07|16696.62|16616.62|10
1729388450000|2024-10-20 01:40:50|16696.75|16616.75|16696.31|16616.31|16696.78|16616.78|16696.28|16616.28|10
1729388460000|2024-10-20 01:41:00|16696.44|16616.44|16696.35|16616.35|16696.52|16616.52|16695.29|16615.29|10
1729388470000|2024-10-20 01:41:10|16696.53|16616.53|16696.76|16616.76|16696.78|16616.78|16696.53|16616.53|9
1729388480000|2024-10-20 01:41:20|16696.81|16616.81|16696.67|16616.67|16696.81|16616.81|16696.61|16616.61|10
1729388490000|2024-10-20 01:41:30|16696.79|16616.79|16696.14|16616.14|16696.8|16616.8|16695.92|16615.92|10
1729388500000|2024-10-20 01:41:40|16696.06|16616.06|16694.25|16614.25|16696.06|16616.06|16694.25|16614.25|10
1729388510000|2024-10-20 01:41:50|16694.2|16614.2|16696.27|16616.27|16696.27|16616.27|16694.12|16614.12|10
1729388520000|2024-10-20 01:42:00|16696.28|16616.28|16695.27|16615.27|16696.28|16616.28|16695.16|16615.16|10
1729388530000|2024-10-20 01:42:10|16695.38|16615.38|16695.51|16615.51|16695.53|16615.53|16695.27|16615.27|9
1729388540000|2024-10-20 01:42:20|16695.63|16615.63|16698.2|16618.2|16698.2|16618.2|16695.63|16615.63|8
1729388550000|2024-10-20 01:42:30|16698.49|16618.49|16698.4|16618.4|16699.49|16619.49|16698.4|16618.4|10
1729388560000|2024-10-20 01:42:40|16698.44|16618.44|16698.81|16618.81|16699|16619|16698.44|16618.44|10
1729388570000|2024-10-20 01:42:50|16698.89|16618.89|16698.68|16618.68|16698.99|16618.99|16698.68|16618.68|9
1729388580000|2024-10-20 01:43:00|16698.52|16618.52|16698.43|16618.43|16698.52|16618.52|16698.13|16618.13|10
1729388590000|2024-10-20 01:43:10|16698.54|16618.54|16696.53|16616.53|16698.95|16618.95|16696.53|16616.53|9
1729388600000|2024-10-20 01:43:20|16696.09|16616.09|16696.24|16616.24|16696.36|16616.36|16695.73|16615.73|10
1729388610000|2024-10-20 01:43:30|16696.29|16616.29|16695.31|16615.31|16696.42|16616.42|16695.31|16615.31|8
1729388620000|2024-10-20 01:43:40|16695.17|16615.17|16694.92|16614.92|16695.36|16615.36|16694.9|16614.9|10
1729388630000|2024-10-20 01:43:50|16694.68|16614.68|16695.71|16615.71|16695.71|16615.71|16693.98|16613.98|10
1729388640000|2024-10-20 01:44:00|16696.04|16616.04|16696.28|16616.28|16696.31|16616.31|16695.86|16615.86|10
1729388650000|2024-10-20 01:44:10|16696.33|16616.33|16696.13|16616.13|16696.51|16616.51|16696.12|16616.12|10
1729388660000|2024-10-20 01:44:20|16696.08|16616.08|16696.2|16616.2|16696.21|16616.21|16696.04|16616.04|8
1729388670000|2024-10-20 01:44:30|16696.19|16616.19|16695.85|16615.85|16696.29|16616.29|16695.68|16615.68|9
1729388680000|2024-10-20 01:44:40|16695.67|16615.67|16696.49|16616.49|16696.68|16616.68|16695.67|16615.67|9
1729388690000|2024-10-20 01:44:50|16696.58|16616.58|16695.42|16615.42|16696.58|16616.58|16695.42|16615.42|10
1729388700000|2024-10-20 01:45:00|16694.19|16614.19|16693.12|16613.12|16694.19|16614.19|16692.63|16612.63|10
1729388710000|2024-10-20 01:45:10|16693.16|16613.16|16693.37|16613.37|16693.37|16613.37|16692.96|16612.96|10
1729388720000|2024-10-20 01:45:20|16693.41|16613.41|16693.85|16613.85|16694.25|16614.25|16693.41|16613.41|10
1729388730000|2024-10-20 01:45:30|16693.92|16613.92|16694.22|16614.22|16694.22|16614.22|16693.82|16613.82|9
1729388740000|2024-10-20 01:45:40|16694.23|16614.23|16695.79|16615.79|16695.79|16615.79|16693.35|16613.35|10
1729388750000|2024-10-20 01:45:50|16695.86|16615.86|16696.42|16616.42|16696.44|16616.44|16695.81|16615.81|9
1729388760000|2024-10-20 01:46:00|16696.41|16616.41|16698.74|16618.74|16698.74|16618.74|16696.41|16616.41|8
1729388770000|2024-10-20 01:46:10|16699|16619|16698.27|16618.27|16699|16619|16698.27|16618.27|10
1729388780000|2024-10-20 01:46:20|16698.19|16618.19|16698.31|16618.31|16698.32|16618.32|16698.1|16618.1|9
1729388790000|2024-10-20 01:46:30|16698.29|16618.29|16698.45|16618.45|16698.58|16618.58|16698.29|16618.29|9
1729388800000|2024-10-20 01:46:40|16698.75|16618.75|16700.25|16620.25|16700.46|16620.46|16698.73|16618.73|10
1729388810000|2024-10-20 01:46:50|16700.22|16620.22|16705.95|16625.95|16706.03|16626.03|16700.2|16620.2|8
1729388820000|2024-10-20 01:47:00|16706.17|16626.17|16707.06|16627.06|16707.06|16627.06|16706.17|16626.17|8
1729388830000|2024-10-20 01:47:10|16707.07|16627.07|16706.25|16626.25|16707.07|16627.07|16706.25|16626.25|10
1729388840000|2024-10-20 01:47:20|16706.17|16626.17|16705.87|16625.87|16706.33|16626.33|16705.77|16625.77|10
1729388850000|2024-10-20 01:47:30|16705.88|16625.88|16705.6|16625.6|16705.88|16625.88|16705.29|16625.29|10
1729388860000|2024-10-20 01:47:40|16705.57|16625.57|16704.57|16624.57|16705.57|16625.57|16704.14|16624.14|10
1729388870000|2024-10-20 01:47:50|16704.64|16624.64|16701.58|16621.58|16704.65|16624.65|16701.58|16621.58|10
1729388880000|2024-10-20 01:48:00|16701.54|16621.54|16700.96|16620.96|16701.75|16621.75|16700.96|16620.96|10
1729388890000|2024-10-20 01:48:10|16700.91|16620.91|16700.69|16620.69|16700.91|16620.91|16700.69|16620.69|9
1729388900000|2024-10-20 01:48:20|16700.66|16620.66|16700.34|16620.34|16700.66|16620.66|16700.33|16620.33|8
1729388910000|2024-10-20 01:48:30|16700.32|16620.32|16699.88|16619.88|16700.32|16620.32|16699.84|16619.84|9
1729388920000|2024-10-20 01:48:40|16699.91|16619.91|16700.16|16620.16|16700.4|16620.4|16699.85|16619.85|8
1729388930000|2024-10-20 01:48:50|16699.36|16619.36|16695.24|16615.24|16699.36|16619.36|16695.21|16615.21|6
1729388940000|2024-10-20 01:49:00|16695.41|16615.41|16696.1|16616.1|16696.1|16616.1|16695.36|16615.36|9
1729388950000|2024-10-20 01:49:10|16696.25|16616.25|16696.74|16616.74|16696.74|16616.74|16696.09|16616.09|9
1729388960000|2024-10-20 01:49:20|16696.69|16616.69|16697.65|16617.65|16697.65|16617.65|16696.69|16616.69|10
1729388970000|2024-10-20 01:49:30|16697.87|16617.87|16699.99|16619.99|16700.04|16620.04|16697.87|16617.87|10
1729388980000|2024-10-20 01:49:40|16699.79|16619.79|16692.38|16612.38|16699.79|16619.79|16692.37|16612.37|10
1729388990000|2024-10-20 01:49:50|16692.46|16612.46|16692.39|16612.39|16692.52|16612.52|16692.31|16612.31|10
1729389000000|2024-10-20 01:50:00|16692.45|16612.45|16691.13|16611.13|16692.45|16612.45|16691.05|16611.05|9
1729389010000|2024-10-20 01:50:10|16691|16611|16689.79|16609.79|16691.14|16611.14|16689.79|16609.79|9
1729389020000|2024-10-20 01:50:20|16689.46|16609.46|16686.98|16606.98|16689.46|16609.46|16686.93|16606.93|10
1729389030000|2024-10-20 01:50:30|16687.14|16607.14|16687.47|16607.47|16687.47|16607.47|16687.14|16607.14|8
1729389040000|2024-10-20 01:50:40|16687.57|16607.57|16686.79|16606.79|16687.57|16607.57|16686.79|16606.79|8
1729389050000|2024-10-20 01:50:50|16686.72|16606.72|16686.75|16606.75|16686.85|16606.85|16686.65|16606.65|9
1729389060000|2024-10-20 01:51:00|16686.74|16606.74|16686.35|16606.35|16686.77|16606.77|16686.35|16606.35|10
1729389070000|2024-10-20 01:51:10|16686.11|16606.11|16685.67|16605.67|16686.71|16606.71|16685.67|16605.67|9
1729389080000|2024-10-20 01:51:20|16685.39|16605.39|16685.35|16605.35|16685.47|16605.47|16685.11|16605.11|10
1729389090000|2024-10-20 01:51:30|16685.3|16605.3|16684.78|16604.78|16686.22|16606.22|16684.78|16604.78|9
1729389100000|2024-10-20 01:51:40|16684.56|16604.56|16683.6|16603.6|16684.56|16604.56|16683.6|16603.6|9
1729389110000|2024-10-20 01:51:50|16683.14|16603.14|16688.32|16608.32|16688.58|16608.58|16683.1|16603.1|9
1729389120000|2024-10-20 01:52:00|16688.53|16608.53|16689.14|16609.14|16689.14|16609.14|16688.52|16608.52|8
1729389130000|2024-10-20 01:52:10|16689.25|16609.25|16690.34|16610.34|16690.34|16610.34|16689.25|16609.25|10
1729389140000|2024-10-20 01:52:20|16690.83|16610.83|16690.07|16610.07|16691.23|16611.23|16690.03|16610.03|10
1729389150000|2024-10-20 01:52:30|16690.08|16610.08|16690.48|16610.48|16690.48|16610.48|16689.86|16609.86|9
1729389160000|2024-10-20 01:52:40|16690.41|16610.41|16690.89|16610.89|16691.05|16611.05|16690.41|16610.41|9
1729389170000|2024-10-20 01:52:50|16690.72|16610.72|16690.52|16610.52|16690.96|16610.96|16690.52|16610.52|9
1729389180000|2024-10-20 01:53:00|16690.66|16610.66|16692.16|16612.16|16692.25|16612.25|16690.19|16610.19|10
1729389190000|2024-10-20 01:53:10|16692.09|16612.09|16692.04|16612.04|16692.34|16612.34|16692.04|16612.04|9
1729389200000|2024-10-20 01:53:20|16692.05|16612.05|16691.79|16611.79|16692.05|16612.05|16691.65|16611.65|10
1729389210000|2024-10-20 01:53:30|16691.78|16611.78|16692.51|16612.51|16692.51|16612.51|16691.75|16611.75|10
1729389220000|2024-10-20 01:53:40|16692.42|16612.42|16691.05|16611.05|16692.59|16612.59|16691.05|16611.05|9
1729389230000|2024-10-20 01:53:50|16691.02|16611.02|16694.18|16614.18|16694.26|16614.26|16691.02|16611.02|9
1729389240000|2024-10-20 01:54:00|16694.66|16614.66|16695.03|16615.03|16695.06|16615.06|16694.54|16614.54|10
1729389250000|2024-10-20 01:54:10|16695.04|16615.04|16694.93|16614.93|16695.33|16615.33|16694.93|16614.93|9
1729389260000|2024-10-20 01:54:20|16694.9|16614.9|16695.32|16615.32|16695.32|16615.32|16694.9|16614.9|8
1729389270000|2024-10-20 01:54:30|16695.33|16615.33|16694.34|16614.34|16695.51|16615.51|16694.34|16614.34|9
1729389280000|2024-10-20 01:54:40|16694.41|16614.41|16694.39|16614.39|16694.44|16614.44|16694.21|16614.21|9
1729389290000|2024-10-20 01:54:50|16694.44|16614.44|16694.52|16614.52|16694.56|16614.56|16694.4|16614.4|9
1729389300000|2024-10-20 01:55:00|16694.49|16614.49|16695.03|16615.03|16695.5|16615.5|16694.49|16614.49|9
1729389310000|2024-10-20 01:55:10|16694.96|16614.96|16695.06|16615.06|16695.06|16615.06|16694.23|16614.23|9
1729389320000|2024-10-20 01:55:20|16695.07|16615.07|16695.92|16615.92|16696.18|16616.18|16695.07|16615.07|10
1729389330000|2024-10-20 01:55:30|16695.87|16615.87|16695.47|16615.47|16695.87|16615.87|16695.47|16615.47|9
1729389340000|2024-10-20 01:55:40|16695.41|16615.41|16694.96|16614.96|16695.41|16615.41|16694.96|16614.96|9
1729389350000|2024-10-20 01:55:50|16694.94|16614.94|16694.81|16614.81|16694.94|16614.94|16694.76|16614.76|9
1729389360000|2024-10-20 01:56:00|16694.83|16614.83|16695.07|16615.07|16695.36|16615.36|16694.83|16614.83|9
1729389370000|2024-10-20 01:56:10|16695.08|16615.08|16694.43|16614.43|16695.08|16615.08|16694.42|16614.42|10
1729389380000|2024-10-20 01:56:20|16694.47|16614.47|16694.67|16614.67|16694.82|16614.82|16694.37|16614.37|10
1729389390000|2024-10-20 01:56:30|16694.76|16614.76|16695.33|16615.33|16695.33|16615.33|16694.61|16614.61|10
1729389400000|2024-10-20 01:56:40|16695.4|16615.4|16695.23|16615.23|16695.45|16615.45|16695.06|16615.06|10
1729389410000|2024-10-20 01:56:50|16694.77|16614.77|16694.37|16614.37|16694.77|16614.77|16694.26|16614.26|10
1729389420000|2024-10-20 01:57:00|16694.38|16614.38|16693.67|16613.67|16694.61|16614.61|16693.67|16613.67|10
1729389430000|2024-10-20 01:57:10|16693.72|16613.72|16693.28|16613.28|16693.72|16613.72|16693.28|16613.28|9
1729389440000|2024-10-20 01:57:20|16693.19|16613.19|16691.74|16611.74|16693.19|16613.19|16691.74|16611.74|9
1729389450000|2024-10-20 01:57:30|16691.73|16611.73|16691.83|16611.83|16692.01|16612.01|16691.73|16611.73|10
1729389460000|2024-10-20 01:57:40|16691.77|16611.77|16690.71|16610.71|16691.77|16611.77|16690.67|16610.67|9
1729389470000|2024-10-20 01:57:50|16690.66|16610.66|16690.67|16610.67|16690.67|16610.67|16690.36|16610.36|10
1729389480000|2024-10-20 01:58:00|16690.76|16610.76|16687.21|16607.21|16690.76|16610.76|16687.21|16607.21|10
1729389490000|2024-10-20 01:58:10|16687.06|16607.06|16687.27|16607.27|16687.27|16607.27|16686.63|16606.63|8
1729389500000|2024-10-20 01:58:20|16687.25|16607.25|16687.9|16607.9|16687.92|16607.92|16687.25|16607.25|10
1729389510000|2024-10-20 01:58:30|16687.84|16607.84|16688.03|16608.03|16688.07|16608.07|16687.83|16607.83|8
1729389520000|2024-10-20 01:58:40|16687.99|16607.99|16688.12|16608.12|16688.15|16608.15|16687.85|16607.85|9
1729389530000|2024-10-20 01:58:50|16688.01|16608.01|16688.59|16608.59|16688.59|16608.59|16688.01|16608.01|9
1729389540000|2024-10-20 01:59:00|16688.66|16608.66|16688.02|16608.02|16688.66|16608.66|16688.02|16608.02|7
1729389550000|2024-10-20 01:59:10|16687.91|16607.91|16688.12|16608.12|16688.26|16608.26|16687.91|16607.91|10
1729389560000|2024-10-20 01:59:20|16687.01|16607.01|16685.81|16605.81|16687.01|16607.01|16685.81|16605.81|10
1729389570000|2024-10-20 01:59:30|16685.58|16605.58|16685.33|16605.33|16685.66|16605.66|16685.3|16605.3|9
1729389580000|2024-10-20 01:59:40|16686.37|16606.37|16687.13|16607.13|16687.61|16607.61|16686.37|16606.37|10
1729389590000|2024-10-20 01:59:50|16687.02|16607.02|16687.2|16607.2|16687.2|16607.2|16686.87|16606.87|9
1729389600000|2024-10-20 02:00:00|16687.19|16607.19|16687.17|16607.17|16687.37|16607.37|16687.15|16607.15|10
1729389610000|2024-10-20 02:00:10|16687.16|16607.16|16687.71|16607.71|16687.88|16607.88|16686.97|16606.97|10
1729389620000|2024-10-20 02:00:20|16687.68|16607.68|16688.84|16608.84|16688.84|16608.84|16687.68|16607.68|10
1729389630000|2024-10-20 02:00:30|16688.92|16608.92|16688.99|16608.99|16689.23|16609.23|16688.92|16608.92|10
1729389640000|2024-10-20 02:00:40|16689.21|16609.21|16688.98|16608.98|16689.48|16609.48|16688.98|16608.98|10
1729389650000|2024-10-20 02:00:50|16688.89|16608.89|16689.95|16609.95|16689.95|16609.95|16688.89|16608.89|8
1729389660000|2024-10-20 02:01:00|16690.02|16610.02|16686.17|16606.17|16690.02|16610.02|16685.77|16605.77|10
1729389670000|2024-10-20 02:01:10|16686.2|16606.2|16687.74|16607.74|16687.74|16607.74|16686.09|16606.09|10
1729389680000|2024-10-20 02:01:20|16687.81|16607.81|16688.91|16608.91|16688.91|16608.91|16687.81|16607.81|9
1729389690000|2024-10-20 02:01:30|16688.93|16608.93|16689.86|16609.86|16689.86|16609.86|16688.93|16608.93|10
1729389700000|2024-10-20 02:01:40|16689.95|16609.95|16689.79|16609.79|16690.07|16610.07|16689.77|16609.77|9
1729389710000|2024-10-20 02:01:50|16690.21|16610.21|16690.57|16610.57|16690.58|16610.58|16690.21|16610.21|10
1729389720000|2024-10-20 02:02:00|16690.91|16610.91|16690.98|16610.98|16691.09|16611.09|16690.91|16610.91|9
1729389730000|2024-10-20 02:02:10|16691.03|16611.03|16690.39|16610.39|16691.03|16611.03|16690.39|16610.39|10
1729389740000|2024-10-20 02:02:20|16690.28|16610.28|16689.24|16609.24|16690.4|16610.4|16689.24|16609.24|10
1729389750000|2024-10-20 02:02:30|16689.43|16609.43|16690.35|16610.35|16690.35|16610.35|16689.43|16609.43|9
1729389760000|2024-10-20 02:02:40|16690.32|16610.32|16690.34|16610.34|16690.92|16610.92|16690.31|16610.31|10
1729389770000|2024-10-20 02:02:50|16690.22|16610.22|16691.51|16611.51|16691.51|16611.51|16690.08|16610.08|9
1729389780000|2024-10-20 02:03:00|16691.59|16611.59|16691.29|16611.29|16691.59|16611.59|16690.9|16610.9|9
1729389790000|2024-10-20 02:03:10|16691.33|16611.33|16691.83|16611.83|16691.83|16611.83|16691.33|16611.33|9
1729389800000|2024-10-20 02:03:20|16691.93|16611.93|16691.87|16611.87|16691.93|16611.93|16691.7|16611.7|8
1729389810000|2024-10-20 02:03:30|16691.88|16611.88|16691.77|16611.77|16692.59|16612.59|16691.77|16611.77|10
1729389820000|2024-10-20 02:03:40|16692.15|16612.15|16692.08|16612.08|16692.4|16612.4|16691.96|16611.96|8
1729389830000|2024-10-20 02:03:50|16692.07|16612.07|16691.13|16611.13|16692.11|16612.11|16691.13|16611.13|7
1729389840000|2024-10-20 02:04:00|16690.64|16610.64|16690.65|16610.65|16690.78|16610.78|16690.64|16610.64|9
1729389850000|2024-10-20 02:04:10|16690.69|16610.69|16691.04|16611.04|16691.04|16611.04|16690.62|16610.62|9
1729389860000|2024-10-20 02:04:20|16691.19|16611.19|16692.89|16612.89|16692.89|16612.89|16691.19|16611.19|8
1729389870000|2024-10-20 02:04:30|16693.35|16613.35|16693.66|16613.66|16693.79|16613.79|16693.35|16613.35|10
1729389880000|2024-10-20 02:04:40|16693.63|16613.63|16694.39|16614.39|16694.39|16614.39|16693.63|16613.63|9
1729389890000|2024-10-20 02:04:50|16694.51|16614.51|16694.92|16614.92|16694.98|16614.98|16694.48|16614.48|9
1729389900000|2024-10-20 02:05:00|16694.89|16614.89|16694.72|16614.72|16694.89|16614.89|16694.63|16614.63|10
1729389910000|2024-10-20 02:05:10|16694.51|16614.51|16694.67|16614.67|16694.85|16614.85|16694.51|16614.51|8
1729389920000|2024-10-20 02:05:20|16694.65|16614.65|16696.73|16616.73|16696.73|16616.73|16694.6|16614.6|8
1729389930000|2024-10-20 02:05:30|16696.8|16616.8|16696.96|16616.96|16697.31|16617.31|16696.79|16616.79|9
1729389940000|2024-10-20 02:05:40|16696.99|16616.99|16696.84|16616.84|16696.99|16616.99|16696.72|16616.72|9
1729389950000|2024-10-20 02:05:50|16696.75|16616.75|16697.38|16617.38|16697.38|16617.38|16696.65|16616.65|8
1729389960000|2024-10-20 02:06:00|16697.33|16617.33|16699.67|16619.67|16699.67|16619.67|16697.33|16617.33|9
1729389970000|2024-10-20 02:06:10|16699.73|16619.73|16699.71|16619.71|16699.87|16619.87|16699.61|16619.61|10
1729389980000|2024-10-20 02:06:20|16699.79|16619.79|16700.47|16620.47|16700.47|16620.47|16699.76|16619.76|10
1729389990000|2024-10-20 02:06:30|16700.55|16620.55|16700.22|16620.22|16700.63|16620.63|16700.22|16620.22|10
1729390000000|2024-10-20 02:06:40|16700.34|16620.34|16700.02|16620.02|16700.38|16620.38|16699.99|16619.99|8
1729390010000|2024-10-20 02:06:50|16699.9|16619.9|16699.65|16619.65|16699.92|16619.92|16699.38|16619.38|9
1729390020000|2024-10-20 02:07:00|16699.56|16619.56|16699.75|16619.75|16699.87|16619.87|16699.56|16619.56|7
1729390030000|2024-10-20 02:07:10|16699.86|16619.86|16700.33|16620.33|16700.38|16620.38|16699.86|16619.86|10
1729390040000|2024-10-20 02:07:20|16700.38|16620.38|16697.44|16617.44|16700.38|16620.38|16697.44|16617.44|9
1729390050000|2024-10-20 02:07:30|16697.42|16617.42|16698.78|16618.78|16698.78|16618.78|16696.92|16616.92|10
1729390060000|2024-10-20 02:07:40|16698.67|16618.67|16698.76|16618.76|16698.88|16618.88|16698.6|16618.6|9
1729390070000|2024-10-20 02:07:50|16698.73|16618.73|16698.93|16618.93|16698.93|16618.93|16698.7|16618.7|10
1729390080000|2024-10-20 02:08:00|16698.89|16618.89|16698.81|16618.81|16698.91|16618.91|16698.78|16618.78|9
1729390090000|2024-10-20 02:08:10|16698.84|16618.84|16698.9|16618.9|16698.99|16618.99|16698.81|16618.81|10
1729390100000|2024-10-20 02:08:20|16698.84|16618.84|16699.23|16619.23|16699.23|16619.23|16698.74|16618.74|8
1729390110000|2024-10-20 02:08:30|16699.29|16619.29|16699.37|16619.37|16699.61|16619.61|16699.29|16619.29|10
1729390120000|2024-10-20 02:08:40|16699.27|16619.27|16698.69|16618.69|16699.27|16619.27|16698.68|16618.68|10
1729390130000|2024-10-20 02:08:50|16698.68|16618.68|16699.28|16619.28|16699.28|16619.28|16698.68|16618.68|7
1729390140000|2024-10-20 02:09:00|16699.18|16619.18|16698.67|16618.67|16699.18|16619.18|16698.63|16618.63|10
1729390150000|2024-10-20 02:09:10|16698.64|16618.64|16698.41|16618.41|16698.65|16618.65|16698.41|16618.41|8
1729390160000|2024-10-20 02:09:20|16698.4|16618.4|16698.54|16618.54|16698.69|16618.69|16698.27|16618.27|9
1729390170000|2024-10-20 02:09:30|16698.91|16618.91|16699.17|16619.17|16699.17|16619.17|16698.89|16618.89|9
1729390180000|2024-10-20 02:09:40|16699.39|16619.39|16699.41|16619.41|16699.7|16619.7|16699.36|16619.36|10
1729390190000|2024-10-20 02:09:50|16699.37|16619.37|16699.75|16619.75|16699.75|16619.75|16699.37|16619.37|9
1729390200000|2024-10-20 02:10:00|16699.73|16619.73|16699.87|16619.87|16699.96|16619.96|16699.63|16619.63|9
1729390210000|2024-10-20 02:10:10|16699.89|16619.89|16700.05|16620.05|16700.08|16620.08|16699.88|16619.88|9
1729390220000|2024-10-20 02:10:20|16700.03|16620.03|16700.12|16620.12|16700.41|16620.41|16699.92|16619.92|9
1729390230000|2024-10-20 02:10:30|16699.98|16619.98|16699.89|16619.89|16699.98|16619.98|16699.77|16619.77|9
1729390240000|2024-10-20 02:10:40|16699.99|16619.99|16701|16621|16701|16621|16699.99|16619.99|10
1729390250000|2024-10-20 02:10:50|16701.26|16621.26|16701.59|16621.59|16701.59|16621.59|16700.46|16620.46|10
1729390260000|2024-10-20 02:11:00|16701.72|16621.72|16702.07|16622.07|16702.48|16622.48|16701.72|16621.72|10
1729390270000|2024-10-20 02:11:10|16701.9|16621.9|16702.09|16622.09|16702.12|16622.12|16701.9|16621.9|10
1729390280000|2024-10-20 02:11:20|16702.05|16622.05|16702.34|16622.34|16702.34|16622.34|16702.03|16622.03|10
1729390290000|2024-10-20 02:11:30|16702.53|16622.53|16702.98|16622.98|16703|16623|16702.53|16622.53|10
1729390300000|2024-10-20 02:11:40|16703.01|16623.01|16702.84|16622.84|16703.09|16623.09|16702.83|16622.83|9
1729390310000|2024-10-20 02:11:50|16702.88|16622.88|16703.36|16623.36|16703.36|16623.36|16702.88|16622.88|6
1729390320000|2024-10-20 02:12:00|16703.65|16623.65|16701.74|16621.74|16703.69|16623.69|16701.33|16621.33|9
1729390330000|2024-10-20 02:12:10|16702.01|16622.01|16700.69|16620.69|16702.02|16622.02|16700.69|16620.69|10
1729390340000|2024-10-20 02:12:20|16700.66|16620.66|16700.67|16620.67|16700.72|16620.72|16700.43|16620.43|10
1729390350000|2024-10-20 02:12:30|16700.66|16620.66|16700.68|16620.68|16700.76|16620.76|16700.61|16620.61|8
1729390360000|2024-10-20 02:12:40|16700.65|16620.65|16700.65|16620.65|16700.65|16620.65|16700.2|16620.2|8
1729390370000|2024-10-20 02:12:50|16700.78|16620.78|16701.95|16621.95|16702.04|16622.04|16700.5|16620.5|9
1729390380000|2024-10-20 02:13:00|16702.23|16622.23|16703.1|16623.1|16703.1|16623.1|16702.23|16622.23|9
1729390390000|2024-10-20 02:13:10|16703.06|16623.06|16705.73|16625.73|16705.73|16625.73|16703|16623|10
1729390400000|2024-10-20 02:13:20|16706.22|16626.22|16706.88|16626.88|16707|16627|16706.22|16626.22|10
1729390410000|2024-10-20 02:13:30|16706.82|16626.82|16705.23|16625.23|16706.82|16626.82|16705.23|16625.23|9
1729390420000|2024-10-20 02:13:40|16705.01|16625.01|16703.49|16623.49|16705.01|16625.01|16703.29|16623.29|10
1729390430000|2024-10-20 02:13:50|16703.5|16623.5|16703.07|16623.07|16703.6|16623.6|16703.07|16623.07|9
1729390440000|2024-10-20 02:14:00|16703.19|16623.19|16702.98|16622.98|16703.19|16623.19|16702.78|16622.78|8
1729390450000|2024-10-20 02:14:10|16703.13|16623.13|16701.93|16621.93|16703.13|16623.13|16701.93|16621.93|10
1729390460000|2024-10-20 02:14:20|16701.85|16621.85|16701.97|16621.97|16702.06|16622.06|16701.8|16621.8|10
1729390470000|2024-10-20 02:14:30|16701.95|16621.95|16701.85|16621.85|16702.27|16622.27|16701.85|16621.85|7
1729390480000|2024-10-20 02:14:40|16701.88|16621.88|16702.11|16622.11|16702.28|16622.28|16701.88|16621.88|9
1729390490000|2024-10-20 02:14:50|16702.22|16622.22|16702.93|16622.93|16702.98|16622.98|16702.22|16622.22|9
1729390500000|2024-10-20 02:15:00|16702.94|16622.94|16703.01|16623.01|16703.01|16623.01|16702.81|16622.81|10
1729390510000|2024-10-20 02:15:10|16703.02|16623.02|16702.99|16622.99|16703.02|16623.02|16702.74|16622.74|9
1729390520000|2024-10-20 02:15:20|16702.9|16622.9|16704.16|16624.16|16704.16|16624.16|16702.9|16622.9|10
1729390530000|2024-10-20 02:15:30|16705.27|16625.27|16706.03|16626.03|16706.22|16626.22|16705.27|16625.27|8
1729390540000|2024-10-20 02:15:40|16706.07|16626.07|16705.91|16625.91|16706.09|16626.09|16705.91|16625.91|8
1729390550000|2024-10-20 02:15:50|16706.06|16626.06|16705.58|16625.58|16706.11|16626.11|16705.45|16625.45|9
1729390560000|2024-10-20 02:16:00|16705.41|16625.41|16705.61|16625.61|16705.84|16625.84|16705.41|16625.41|9
1729390570000|2024-10-20 02:16:10|16705.72|16625.72|16705.11|16625.11|16705.72|16625.72|16705.03|16625.03|10
1729390580000|2024-10-20 02:16:20|16704.82|16624.82|16706.41|16626.41|16706.41|16626.41|16704.69|16624.69|10
1729390590000|2024-10-20 02:16:30|16706.43|16626.43|16706.3|16626.3|16706.95|16626.95|16706.3|16626.3|10
1729390600000|2024-10-20 02:16:40|16706.29|16626.29|16706.73|16626.73|16706.82|16626.82|16706.29|16626.29|7
1729390610000|2024-10-20 02:16:50|16706.81|16626.81|16707.47|16627.47|16707.47|16627.47|16706.66|16626.66|10
1729390620000|2024-10-20 02:17:00|16707.23|16627.23|16707.25|16627.25|16708.07|16628.07|16707.2|16627.2|10
1729390630000|2024-10-20 02:17:10|16707.24|16627.24|16707.31|16627.31|16707.36|16627.36|16707.21|16627.21|7
1729390640000|2024-10-20 02:17:20|16707.45|16627.45|16707.76|16627.76|16707.76|16627.76|16707.12|16627.12|9
1729390650000|2024-10-20 02:17:30|16708.01|16628.01|16708.47|16628.47|16708.75|16628.75|16708.01|16628.01|10
1729390660000|2024-10-20 02:17:40|16708.46|16628.46|16708.46|16628.46|16708.48|16628.48|16708.37|16628.37|7
1729390670000|2024-10-20 02:17:50|16708.44|16628.44|16708.19|16628.19|16708.44|16628.44|16707.8|16627.8|10
1729390680000|2024-10-20 02:18:00|16708.25|16628.25|16707.15|16627.15|16708.33|16628.33|16707.15|16627.15|10
1729390690000|2024-10-20 02:18:10|16707.25|16627.25|16707.45|16627.45|16707.45|16627.45|16707.19|16627.19|9
1729390700000|2024-10-20 02:18:20|16706.75|16626.75|16706.35|16626.35|16706.75|16626.75|16706.31|16626.31|10
1729390710000|2024-10-20 02:18:30|16706.27|16626.27|16705.82|16625.82|16706.27|16626.27|16705.71|16625.71|8
1729390720000|2024-10-20 02:18:40|16705.76|16625.76|16705.86|16625.86|16705.86|16625.86|16705.63|16625.63|9
1729390730000|2024-10-20 02:18:50|16705.77|16625.77|16706.7|16626.7|16706.79|16626.79|16705.7|16625.7|9
1729390740000|2024-10-20 02:19:00|16706.79|16626.79|16706.81|16626.81|16706.92|16626.92|16706.74|16626.74|10
1729390750000|2024-10-20 02:19:10|16706.8|16626.8|16706.89|16626.89|16707.06|16627.06|16706.79|16626.79|9
1729390760000|2024-10-20 02:19:20|16706.96|16626.96|16706.16|16626.16|16707.22|16627.22|16706.16|16626.16|10
1729390770000|2024-10-20 02:19:30|16706.1|16626.1|16706.25|16626.25|16706.25|16626.25|16706.08|16626.08|9
1729390780000|2024-10-20 02:19:40|16706.32|16626.32|16706.41|16626.41|16706.41|16626.41|16706.25|16626.25|8
1729390790000|2024-10-20 02:19:50|16706.4|16626.4|16706.82|16626.82|16706.82|16626.82|16706.1|16626.1|10
1729390800000|2024-10-20 02:20:00|16706.93|16626.93|16707.58|16627.58|16707.58|16627.58|16706.91|16626.91|10
1729390810000|2024-10-20 02:20:10|16707.51|16627.51|16706.73|16626.73|16707.76|16627.76|16706.73|16626.73|10
1729390820000|2024-10-20 02:20:20|16706.09|16626.09|16704.82|16624.82|16706.09|16626.09|16704.7|16624.7|10
1729390830000|2024-10-20 02:20:30|16704.89|16624.89|16704.31|16624.31|16704.92|16624.92|16704.31|16624.31|7
1729390840000|2024-10-20 02:20:40|16704.14|16624.14|16703.45|16623.45|16704.14|16624.14|16703.45|16623.45|9
1729390850000|2024-10-20 02:20:50|16703.27|16623.27|16703.24|16623.24|16703.27|16623.27|16703.12|16623.12|10
1729390860000|2024-10-20 02:21:00|16703.22|16623.22|16703.35|16623.35|16703.35|16623.35|16703.06|16623.06|9
1729390870000|2024-10-20 02:21:10|16703.36|16623.36|16703.75|16623.75|16703.94|16623.94|16703.33|16623.33|10
1729390880000|2024-10-20 02:21:20|16703.77|16623.77|16703.4|16623.4|16704.05|16624.05|16703.4|16623.4|8
1729390890000|2024-10-20 02:21:30|16703.64|16623.64|16703.59|16623.59|16703.92|16623.92|16703.52|16623.52|9
1729390900000|2024-10-20 02:21:40|16703.63|16623.63|16703.72|16623.72|16703.72|16623.72|16703.51|16623.51|9
1729390910000|2024-10-20 02:21:50|16703.7|16623.7|16703.14|16623.14|16703.7|16623.7|16703.14|16623.14|7
1729390920000|2024-10-20 02:22:00|16703.16|16623.16|16704.68|16624.68|16704.68|16624.68|16703.14|16623.14|7
1729390930000|2024-10-20 02:22:10|16704.41|16624.41|16703|16623|16704.41|16624.41|16703|16623|10
1729390940000|2024-10-20 02:22:20|16703.03|16623.03|16703.21|16623.21|16703.31|16623.31|16702.92|16622.92|10
1729390950000|2024-10-20 02:22:30|16703.11|16623.11|16703.49|16623.49|16703.49|16623.49|16702.93|16622.93|10
1729390960000|2024-10-20 02:22:40|16703.71|16623.71|16703.52|16623.52|16703.71|16623.71|16703.46|16623.46|9
1729390970000|2024-10-20 02:22:50|16703.55|16623.55|16702.76|16622.76|16703.55|16623.55|16702.63|16622.63|10
1729390980000|2024-10-20 02:23:00|16702.84|16622.84|16702.77|16622.77|16703.22|16623.22|16702.77|16622.77|10
1729390990000|2024-10-20 02:23:10|16702.58|16622.58|16702.84|16622.84|16702.84|16622.84|16702.44|16622.44|9
1729391000000|2024-10-20 02:23:20|16702.78|16622.78|16699.9|16619.9|16702.78|16622.78|16699.9|16619.9|10
1729391010000|2024-10-20 02:23:30|16699.43|16619.43|16694.26|16614.26|16699.43|16619.43|16694.26|16614.26|10
1729391020000|2024-10-20 02:23:40|16693.51|16613.51|16690.46|16610.46|16693.51|16613.51|16690.46|16610.46|10
1729391030000|2024-10-20 02:23:50|16690.59|16610.59|16690.24|16610.24|16691.02|16611.02|16690.09|16610.09|10
1729391040000|2024-10-20 02:24:00|16690.04|16610.04|16689.81|16609.81|16690.42|16610.42|16689.69|16609.69|10
1729391050000|2024-10-20 02:24:10|16689.78|16609.78|16689.85|16609.85|16689.95|16609.95|16689.56|16609.56|10
1729391060000|2024-10-20 02:24:20|16689.95|16609.95|16686.09|16606.09|16689.98|16609.98|16686.09|16606.09|10
1729391070000|2024-10-20 02:24:30|16685.1|16605.1|16684.27|16604.27|16685.1|16605.1|16683.59|16603.59|10
1729391080000|2024-10-20 02:24:40|16684.32|16604.32|16684.3|16604.3|16684.32|16604.32|16684.14|16604.14|10
1729391090000|2024-10-20 02:24:50|16684.2|16604.2|16683.58|16603.58|16684.26|16604.26|16683.52|16603.52|10
1729391100000|2024-10-20 02:25:00|16683.85|16603.85|16683.8|16603.8|16683.86|16603.86|16683.63|16603.63|10
1729391110000|2024-10-20 02:25:10|16683.79|16603.79|16682.25|16602.25|16683.79|16603.79|16682.25|16602.25|9
1729391120000|2024-10-20 02:25:20|16681.7|16601.7|16680.58|16600.58|16681.7|16601.7|16680.58|16600.58|10
1729391130000|2024-10-20 02:25:30|16680.67|16600.67|16680.12|16600.12|16680.67|16600.67|16680.09|16600.09|10
1729391140000|2024-10-20 02:25:40|16680.29|16600.29|16680.36|16600.36|16680.36|16600.36|16680.11|16600.11|10
1729391150000|2024-10-20 02:25:50|16680.45|16600.45|16681.14|16601.14|16681.14|16601.14|16680.33|16600.33|10
1729391160000|2024-10-20 02:26:00|16680.64|16600.64|16679.37|16599.37|16680.64|16600.64|16679.24|16599.24|10
1729391170000|2024-10-20 02:26:10|16679.14|16599.14|16679.67|16599.67|16679.82|16599.82|16679.14|16599.14|10
1729391180000|2024-10-20 02:26:20|16679.63|16599.63|16677.17|16597.17|16679.63|16599.63|16677.13|16597.13|10
1729391190000|2024-10-20 02:26:30|16677.29|16597.29|16676.9|16596.9|16677.65|16597.65|16676.9|16596.9|10
1729391200000|2024-10-20 02:26:40|16676.83|16596.83|16678.24|16598.24|16678.24|16598.24|16676.47|16596.47|10
1729391210000|2024-10-20 02:26:50|16678.32|16598.32|16678.36|16598.36|16678.49|16598.49|16678.32|16598.32|8
1729391220000|2024-10-20 02:27:00|16678.26|16598.26|16677.63|16597.63|16678.26|16598.26|16677.4|16597.4|10
1729391230000|2024-10-20 02:27:10|16677.72|16597.72|16677.56|16597.56|16677.72|16597.72|16677.25|16597.25|9
1729391240000|2024-10-20 02:27:20|16677.28|16597.28|16677.9|16597.9|16677.9|16597.9|16677.15|16597.15|10
1729391250000|2024-10-20 02:27:30|16677.79|16597.79|16677.07|16597.07|16677.97|16597.97|16677.07|16597.07|10
1729391260000|2024-10-20 02:27:40|16676.95|16596.95|16677.55|16597.55|16677.55|16597.55|16676.95|16596.95|10
1729391270000|2024-10-20 02:27:50|16677.45|16597.45|16678.96|16598.96|16678.96|16598.96|16677.4|16597.4|8
1729391280000|2024-10-20 02:28:00|16678.68|16598.68|16678.31|16598.31|16678.68|16598.68|16678.22|16598.22|10
1729391290000|2024-10-20 02:28:10|16678.3|16598.3|16679.3|16599.3|16679.3|16599.3|16678.2|16598.2|10
1729391300000|2024-10-20 02:28:20|16679.36|16599.36|16678.59|16598.59|16679.36|16599.36|16678.59|16598.59|9
1729391310000|2024-10-20 02:28:30|16678.46|16598.46|16677.89|16597.89|16678.98|16598.98|16677.89|16597.89|10
1729391320000|2024-10-20 02:28:40|16678|16598|16678.31|16598.31|16678.31|16598.31|16677.77|16597.77|10
1729391330000|2024-10-20 02:28:50|16678.43|16598.43|16678.27|16598.27|16678.63|16598.63|16678.26|16598.26|10
1729391340000|2024-10-20 02:29:00|16678.42|16598.42|16678.21|16598.21|16678.49|16598.49|16678.16|16598.16|10
1729391350000|2024-10-20 02:29:10|16678.19|16598.19|16679.14|16599.14|16679.14|16599.14|16678.19|16598.19|10
1729391360000|2024-10-20 02:29:20|16679.08|16599.08|16679.34|16599.34|16679.34|16599.34|16679.08|16599.08|10
1729391370000|2024-10-20 02:29:30|16679.63|16599.63|16680.7|16600.7|16680.97|16600.97|16679.63|16599.63|10
1729391380000|2024-10-20 02:29:40|16680.71|16600.71|16680.76|16600.76|16680.96|16600.96|16680.55|16600.55|10
1729391390000|2024-10-20 02:29:50|16680.65|16600.65|16680.49|16600.49|16680.98|16600.98|16680.49|16600.49|10
1729391400000|2024-10-20 02:30:00|16680.43|16600.43|16681|16601|16681.03|16601.03|16680.17|16600.17|10
1729391410000|2024-10-20 02:30:10|16681.13|16601.13|16680.87|16600.87|16681.22|16601.22|16680.87|16600.87|10
1729391420000|2024-10-20 02:30:20|16680.76|16600.76|16681.03|16601.03|16681.11|16601.11|16680.76|16600.76|10
1729391430000|2024-10-20 02:30:30|16681.18|16601.18|16679.77|16599.77|16681.18|16601.18|16679.62|16599.62|10
1729391440000|2024-10-20 02:30:40|16679.67|16599.67|16681.75|16601.75|16681.75|16601.75|16679.67|16599.67|10
1729391450000|2024-10-20 02:30:50|16681.78|16601.78|16682.45|16602.45|16682.77|16602.77|16681.78|16601.78|10
1729391460000|2024-10-20 02:31:00|16682.63|16602.63|16684.67|16604.67|16684.67|16604.67|16682.63|16602.63|10
1729391470000|2024-10-20 02:31:10|16684.7|16604.7|16686.84|16606.84|16686.93|16606.93|16684.7|16604.7|10
1729391480000|2024-10-20 02:31:20|16686.85|16606.85|16686.88|16606.88|16686.88|16606.88|16686.61|16606.61|9
1729391490000|2024-10-20 02:31:30|16686.89|16606.89|16689.87|16609.87|16689.87|16609.87|16686.89|16606.89|9
1729391500000|2024-10-20 02:31:40|16689.91|16609.91|16690.52|16610.52|16690.55|16610.55|16689.91|16609.91|10
1729391510000|2024-10-20 02:31:50|16690.62|16610.62|16690.71|16610.71|16690.71|16610.71|16690.52|16610.52|8
1729391520000|2024-10-20 02:32:00|16690.77|16610.77|16691.98|16611.98|16691.98|16611.98|16690.75|16610.75|10
1729391530000|2024-10-20 02:32:10|16692.06|16612.06|16691.52|16611.52|16692.37|16612.37|16691.52|16611.52|10
1729391540000|2024-10-20 02:32:20|16691.49|16611.49|16689.7|16609.7|16691.75|16611.75|16689.59|16609.59|9
1729391550000|2024-10-20 02:32:30|16689.83|16609.83|16689.82|16609.82|16689.88|16609.88|16689.82|16609.82|8
1729391560000|2024-10-20 02:32:40|16689.78|16609.78|16691.64|16611.64|16691.64|16611.64|16689.78|16609.78|9
1729391570000|2024-10-20 02:32:50|16691.78|16611.78|16691.69|16611.69|16691.8|16611.8|16691.66|16611.66|9
1729391580000|2024-10-20 02:33:00|16691.67|16611.67|16691.37|16611.37|16691.67|16611.67|16691.15|16611.15|9
1729391590000|2024-10-20 02:33:10|16691.41|16611.41|16698.61|16618.61|16698.61|16618.61|16691.41|16611.41|9
1729391600000|2024-10-20 02:33:20|16698.58|16618.58|16698.76|16618.76|16698.88|16618.88|16698.5|16618.5|10
1729391610000|2024-10-20 02:33:30|16698.75|16618.75|16699.01|16619.01|16699.42|16619.42|16698.59|16618.59|9
1729391620000|2024-10-20 02:33:40|16699.08|16619.08|16699.38|16619.38|16699.38|16619.38|16699.08|16619.08|8
1729391630000|2024-10-20 02:33:50|16699.16|16619.16|16698.75|16618.75|16699.27|16619.27|16698.58|16618.58|9
1729391640000|2024-10-20 02:34:00|16698.89|16618.89|16699.35|16619.35|16699.44|16619.44|16698.89|16618.89|10
1729391650000|2024-10-20 02:34:10|16699.38|16619.38|16699.44|16619.44|16699.67|16619.67|16699.37|16619.37|8
1729391660000|2024-10-20 02:34:20|16699.41|16619.41|16699.34|16619.34|16699.41|16619.41|16699.32|16619.32|9
1729391670000|2024-10-20 02:34:30|16699.35|16619.35|16699.31|16619.31|16699.46|16619.46|16699.27|16619.27|9
1729391680000|2024-10-20 02:34:40|16699.29|16619.29|16699.44|16619.44|16699.44|16619.44|16699.29|16619.29|5
1729391690000|2024-10-20 02:34:50|16699.43|16619.43|16697.79|16617.79|16699.45|16619.45|16697.79|16617.79|9
1729391700000|2024-10-20 02:35:00|16697.73|16617.73|16697.69|16617.69|16697.84|16617.84|16697.21|16617.21|9
1729391710000|2024-10-20 02:35:10|16697.59|16617.59|16696.76|16616.76|16697.59|16617.59|16696.76|16616.76|10
1729391720000|2024-10-20 02:35:20|16696.65|16616.65|16696.56|16616.56|16696.79|16616.79|16696.56|16616.56|9
1729391730000|2024-10-20 02:35:30|16697.27|16617.27|16699|16619|16699.03|16619.03|16697.27|16617.27|10
1729391740000|2024-10-20 02:35:40|16698.97|16618.97|16699.03|16619.03|16699.04|16619.04|16698.9|16618.9|9
1729391750000|2024-10-20 02:35:50|16697.94|16617.94|16696.55|16616.55|16697.94|16617.94|16696.49|16616.49|10
1729391760000|2024-10-20 02:36:00|16696.46|16616.46|16696.69|16616.69|16696.69|16616.69|16696.46|16616.46|7
1729391770000|2024-10-20 02:36:10|16697.1|16617.1|16699.97|16619.97|16699.97|16619.97|16697.1|16617.1|9
1729391780000|2024-10-20 02:36:20|16700.02|16620.02|16700.8|16620.8|16700.9|16620.9|16700.02|16620.02|10
1729391790000|2024-10-20 02:36:30|16700.76|16620.76|16700.66|16620.66|16700.76|16620.76|16700.66|16620.66|8
1729391800000|2024-10-20 02:36:40|16700.55|16620.55|16697.42|16617.42|16700.55|16620.55|16697.38|16617.38|10
1729391810000|2024-10-20 02:36:50|16697.4|16617.4|16697.56|16617.56|16697.56|16617.56|16697.38|16617.38|7
1729391820000|2024-10-20 02:37:00|16697.52|16617.52|16696.73|16616.73|16697.52|16617.52|16696.73|16616.73|8
1729391830000|2024-10-20 02:37:10|16696.72|16616.72|16696.57|16616.57|16696.79|16616.79|16696.5|16616.5|9
1729391840000|2024-10-20 02:37:20|16696.84|16616.84|16696.98|16616.98|16697.09|16617.09|16696.84|16616.84|9
1729391850000|2024-10-20 02:37:30|16696.99|16616.99|16696.95|16616.95|16697|16617|16696.95|16616.95|6
1729391860000|2024-10-20 02:37:40|16696.93|16616.93|16696.52|16616.52|16696.97|16616.97|16696.52|16616.52|8
1729391870000|2024-10-20 02:37:50|16696.51|16616.51|16695.83|16615.83|16696.54|16616.54|16695.81|16615.81|10
1729391880000|2024-10-20 02:38:00|16695.91|16615.91|16698.28|16618.28|16698.28|16618.28|16695.91|16615.91|10
1729391890000|2024-10-20 02:38:10|16698.31|16618.31|16691.31|16611.31|16698.44|16618.44|16691.31|16611.31|10
1729391900000|2024-10-20 02:38:20|16691.21|16611.21|16688.67|16608.67|16691.21|16611.21|16688.49|16608.49|9
1729391910000|2024-10-20 02:38:30|16688.73|16608.73|16688.78|16608.78|16689.04|16609.04|16688.73|16608.73|9
1729391920000|2024-10-20 02:38:40|16688.79|16608.79|16688.7|16608.7|16688.97|16608.97|16688.67|16608.67|10
1729391930000|2024-10-20 02:38:50|16688.59|16608.59|16688.59|16608.59|16688.84|16608.84|16688.48|16608.48|9
1729391940000|2024-10-20 02:39:00|16687.99|16607.99|16687.66|16607.66|16687.99|16607.99|16687.18|16607.18|9
1729391950000|2024-10-20 02:39:10|16687.79|16607.79|16687.83|16607.83|16687.88|16607.88|16687.79|16607.79|6
1729391960000|2024-10-20 02:39:20|16687.79|16607.79|16686.45|16606.45|16687.79|16607.79|16686.45|16606.45|10
1729391970000|2024-10-20 02:39:30|16686.56|16606.56|16685.99|16605.99|16686.56|16606.56|16685.99|16605.99|8
1729391980000|2024-10-20 02:39:40|16685.78|16605.78|16685.23|16605.23|16685.78|16605.78|16685.19|16605.19|10
1729391990000|2024-10-20 02:39:50|16684.93|16604.93|16684.95|16604.95|16685.13|16605.13|16684.77|16604.77|8
1729392000000|2024-10-20 02:40:00|16685|16605|16683.54|16603.54|16685|16605|16683.54|16603.54|10
1729392010000|2024-10-20 02:40:10|16683.4|16603.4|16683.06|16603.06|16683.4|16603.4|16682.95|16602.95|10
1729392020000|2024-10-20 02:40:20|16683.07|16603.07|16689.46|16609.46|16689.6|16609.6|16682.2|16602.2|10
1729392030000|2024-10-20 02:40:30|16689.07|16609.07|16688.33|16608.33|16689.07|16609.07|16688.33|16608.33|10
1729392040000|2024-10-20 02:40:40|16688.32|16608.32|16688.28|16608.28|16688.36|16608.36|16688.28|16608.28|7
1729392050000|2024-10-20 02:40:50|16688.18|16608.18|16688.82|16608.82|16688.87|16608.87|16688.16|16608.16|9
1729392060000|2024-10-20 02:41:00|16688.64|16608.64|16688.22|16608.22|16688.88|16608.88|16688.22|16608.22|10
1729392070000|2024-10-20 02:41:10|16689.33|16609.33|16690.73|16610.73|16690.73|16610.73|16689.33|16609.33|10
1729392080000|2024-10-20 02:41:20|16690.76|16610.76|16690.61|16610.61|16690.9|16610.9|16690.61|16610.61|9
1729392090000|2024-10-20 02:41:30|16690.58|16610.58|16690.6|16610.6|16690.76|16610.76|16690.58|16610.58|7
1729392100000|2024-10-20 02:41:40|16690.64|16610.64|16689.64|16609.64|16690.64|16610.64|16689.63|16609.63|10
1729392110000|2024-10-20 02:41:50|16689.53|16609.53|16687.5|16607.5|16689.53|16609.53|16687.45|16607.45|9
1729392120000|2024-10-20 02:42:00|16687.48|16607.48|16687.06|16607.06|16687.48|16607.48|16686.79|16606.79|10
1729392130000|2024-10-20 02:42:10|16687|16607|16684.81|16604.81|16687.13|16607.13|16684.81|16604.81|10
1729392140000|2024-10-20 02:42:20|16684.97|16604.97|16685.42|16605.42|16685.42|16605.42|16684.88|16604.88|10
1729392150000|2024-10-20 02:42:30|16685.52|16605.52|16686.13|16606.13|16686.13|16606.13|16685.52|16605.52|10
1729392160000|2024-10-20 02:42:40|16686.2|16606.2|16686.66|16606.66|16686.71|16606.71|16686.2|16606.2|9
1729392170000|2024-10-20 02:42:50|16686.74|16606.74|16687|16607|16687|16607|16686.21|16606.21|10
1729392180000|2024-10-20 02:43:00|16687.02|16607.02|16686.24|16606.24|16687.21|16607.21|16686.24|16606.24|10
1729392190000|2024-10-20 02:43:10|16686.07|16606.07|16685.72|16605.72|16686.16|16606.16|16685.58|16605.58|9
1729392200000|2024-10-20 02:43:20|16685.73|16605.73|16682.38|16602.38|16685.73|16605.73|16682.15|16602.15|10
1729392210000|2024-10-20 02:43:30|16682.39|16602.39|16682|16602|16682.39|16602.39|16681.98|16601.98|9
1729392220000|2024-10-20 02:43:40|16681.93|16601.93|16681.48|16601.48|16681.93|16601.93|16681.27|16601.27|10
1729392230000|2024-10-20 02:43:50|16681.46|16601.46|16681.7|16601.7|16681.76|16601.76|16681.46|16601.46|9
1729392240000|2024-10-20 02:44:00|16681.72|16601.72|16681.01|16601.01|16681.74|16601.74|16681.01|16601.01|8
1729392250000|2024-10-20 02:44:10|16680.81|16600.81|16679.71|16599.71|16680.81|16600.81|16679.71|16599.71|10
1729392260000|2024-10-20 02:44:20|16679.65|16599.65|16680.48|16600.48|16680.48|16600.48|16678.92|16598.92|10
1729392270000|2024-10-20 02:44:30|16680.4|16600.4|16680.65|16600.65|16680.73|16600.73|16680.17|16600.17|10
1729392280000|2024-10-20 02:44:40|16680.72|16600.72|16678.49|16598.49|16680.83|16600.83|16678.49|16598.49|10
1729392290000|2024-10-20 02:44:50|16678.5|16598.5|16678.54|16598.54|16678.69|16598.69|16678.42|16598.42|9
1729392300000|2024-10-20 02:45:00|16678.58|16598.58|16678.41|16598.41|16678.93|16598.93|16678.41|16598.41|9
1729392310000|2024-10-20 02:45:10|16678.42|16598.42|16677.61|16597.61|16678.59|16598.59|16677.61|16597.61|10
1729392320000|2024-10-20 02:45:20|16677.22|16597.22|16671.46|16591.46|16677.33|16597.33|16671.43|16591.43|10
1729392330000|2024-10-20 02:45:30|16671.48|16591.48|16673.06|16593.06|16673.06|16593.06|16671.48|16591.48|9
1729392340000|2024-10-20 02:45:40|16673.36|16593.36|16673.2|16593.2|16673.58|16593.58|16672.63|16592.63|10
1729392350000|2024-10-20 02:45:50|16673.19|16593.19|16672.1|16592.1|16673.19|16593.19|16672.1|16592.1|8
1729392360000|2024-10-20 02:46:00|16672.05|16592.05|16671.61|16591.61|16672.05|16592.05|16671.58|16591.58|10
1729392370000|2024-10-20 02:46:10|16671.5|16591.5|16670|16590|16671.5|16591.5|16670|16590|10
1729392380000|2024-10-20 02:46:20|16670.09|16590.09|16675.41|16595.41|16675.87|16595.87|16670.04|16590.04|10
1729392390000|2024-10-20 02:46:30|16674.87|16594.87|16673.74|16593.74|16675.02|16595.02|16673.74|16593.74|10
1729392400000|2024-10-20 02:46:40|16673|16593|16668.42|16588.42|16673|16593|16668.42|16588.42|10
1729392410000|2024-10-20 02:46:50|16667.85|16587.85|16668.36|16588.36|16668.4|16588.4|16667.61|16587.61|10
1729392420000|2024-10-20 02:47:00|16668.11|16588.11|16669.23|16589.23|16669.23|16589.23|16667.57|16587.57|10
1729392430000|2024-10-20 02:47:10|16668.86|16588.86|16668.83|16588.83|16668.92|16588.92|16668.52|16588.52|10
1729392440000|2024-10-20 02:47:20|16668.65|16588.65|16669.22|16589.22|16669.78|16589.78|16668.58|16588.58|9
1729392450000|2024-10-20 02:47:30|16669.55|16589.55|16669.67|16589.67|16670.2|16590.2|16669.55|16589.55|10
1729392460000|2024-10-20 02:47:40|16669.8|16589.8|16671.66|16591.66|16671.66|16591.66|16669.8|16589.8|10
1729392470000|2024-10-20 02:47:50|16671.62|16591.62|16672.69|16592.69|16672.76|16592.76|16671.62|16591.62|9
1729392480000|2024-10-20 02:48:00|16672.71|16592.71|16672.71|16592.71|16672.92|16592.92|16672.65|16592.65|8
1729392490000|2024-10-20 02:48:10|16672.69|16592.69|16673.05|16593.05|16673.23|16593.23|16672.69|16592.69|9
1729392500000|2024-10-20 02:48:20|16673.02|16593.02|16672.78|16592.78|16673.02|16593.02|16672.7|16592.7|8
1729392510000|2024-10-20 02:48:30|16672.77|16592.77|16672.52|16592.52|16672.77|16592.77|16672.52|16592.52|8
1729392520000|2024-10-20 02:48:40|16672.42|16592.42|16671.75|16591.75|16672.42|16592.42|16671.21|16591.21|9
1729392530000|2024-10-20 02:48:50|16671.67|16591.67|16671.34|16591.34|16671.86|16591.86|16671.34|16591.34|8
1729392540000|2024-10-20 02:49:00|16671.28|16591.28|16671.2|16591.2|16671.71|16591.71|16671.2|16591.2|10
1729392550000|2024-10-20 02:49:10|16671.04|16591.04|16671.46|16591.46|16671.46|16591.46|16670.51|16590.51|9
1729392560000|2024-10-20 02:49:20|16671.85|16591.85|16672.26|16592.26|16672.26|16592.26|16671.78|16591.78|9
1729392570000|2024-10-20 02:49:30|16672.24|16592.24|16671.79|16591.79|16672.78|16592.78|16671.79|16591.79|10
1729392580000|2024-10-20 02:49:40|16671.25|16591.25|16670.77|16590.77|16671.25|16591.25|16670.62|16590.62|9
1729392590000|2024-10-20 02:49:50|16671.05|16591.05|16670.39|16590.39|16671.05|16591.05|16670.33|16590.33|10
1729392600000|2024-10-20 02:50:00|16670.12|16590.12|16669.81|16589.81|16670.2|16590.2|16669.81|16589.81|10
1729392610000|2024-10-20 02:50:10|16669.29|16589.29|16668.19|16588.19|16669.29|16589.29|16668.16|16588.16|10
1729392620000|2024-10-20 02:50:20|16667.81|16587.81|16663.27|16583.27|16668.02|16588.02|16663.27|16583.27|9
1729392630000|2024-10-20 02:50:30|16662.02|16582.02|16660.15|16580.15|16662.02|16582.02|16660.15|16580.15|10
1729392640000|2024-10-20 02:50:40|16660.63|16580.63|16660.99|16580.99|16660.99|16580.99|16660.56|16580.56|10
1729392650000|2024-10-20 02:50:50|16661.2|16581.2|16662.57|16582.57|16662.57|16582.57|16661.2|16581.2|8
1729392660000|2024-10-20 02:51:00|16663.23|16583.23|16663.81|16583.81|16663.81|16583.81|16663.23|16583.23|10
1729392670000|2024-10-20 02:51:10|16663.84|16583.84|16663.72|16583.72|16664.03|16584.03|16663.72|16583.72|8
1729392680000|2024-10-20 02:51:20|16663.62|16583.62|16663.16|16583.16|16663.62|16583.62|16662.82|16582.82|10
1729392690000|2024-10-20 02:51:30|16663.2|16583.2|16663.34|16583.34|16663.59|16583.59|16663.2|16583.2|8
1729392700000|2024-10-20 02:51:40|16663.29|16583.29|16663.29|16583.29|16663.32|16583.32|16663.27|16583.27|6
1729392710000|2024-10-20 02:51:50|16663.14|16583.14|16662.95|16582.95|16663.14|16583.14|16662.88|16582.88|10
1729392720000|2024-10-20 02:52:00|16662.94|16582.94|16668.02|16588.02|16668.02|16588.02|16662.8|16582.8|7
1729392730000|2024-10-20 02:52:10|16668.32|16588.32|16668.18|16588.18|16668.44|16588.44|16668.12|16588.12|10
1729392740000|2024-10-20 02:52:20|16668.12|16588.12|16668.05|16588.05|16668.43|16588.43|16667.97|16587.97|10
1729392750000|2024-10-20 02:52:30|16668.31|16588.31|16668.84|16588.84|16669.21|16589.21|16668.31|16588.31|9
1729392760000|2024-10-20 02:52:40|16668.68|16588.68|16669.04|16589.04|16669.04|16589.04|16668.43|16588.43|10
1729392770000|2024-10-20 02:52:50|16669.06|16589.06|16669.86|16589.86|16670.08|16590.08|16669.06|16589.06|10
1729392780000|2024-10-20 02:53:00|16669.61|16589.61|16669.78|16589.78|16670.07|16590.07|16669.57|16589.57|10
1729392790000|2024-10-20 02:53:10|16670.01|16590.01|16671.05|16591.05|16671.12|16591.12|16670.01|16590.01|7
1729392800000|2024-10-20 02:53:20|16671.01|16591.01|16671.6|16591.6|16671.6|16591.6|16671.01|16591.01|10
1729392810000|2024-10-20 02:53:30|16672.03|16592.03|16672.78|16592.78|16672.92|16592.92|16672.03|16592.03|8
1729392820000|2024-10-20 02:53:40|16672.71|16592.71|16673.41|16593.41|16673.43|16593.43|16672.71|16592.71|10
1729392830000|2024-10-20 02:53:50|16673.39|16593.39|16671.61|16591.61|16674.15|16594.15|16671.59|16591.59|10
1729392840000|2024-10-20 02:54:00|16671.58|16591.58|16671.36|16591.36|16671.58|16591.58|16671.26|16591.26|8
1729392850000|2024-10-20 02:54:10|16671.57|16591.57|16672.51|16592.51|16672.51|16592.51|16671.57|16591.57|10
1729392860000|2024-10-20 02:54:20|16672.49|16592.49|16671.86|16591.86|16672.49|16592.49|16671.27|16591.27|9
1729392870000|2024-10-20 02:54:30|16672.29|16592.29|16674.63|16594.63|16674.63|16594.63|16672.29|16592.29|10
1729392880000|2024-10-20 02:54:40|16674.68|16594.68|16674.66|16594.66|16674.83|16594.83|16674.28|16594.28|10
1729392890000|2024-10-20 02:54:50|16674.59|16594.59|16674.01|16594.01|16674.59|16594.59|16674|16594|9
1729392900000|2024-10-20 02:55:00|16673.92|16593.92|16675.42|16595.42|16675.42|16595.42|16673.92|16593.92|10
1729392910000|2024-10-20 02:55:10|16675.46|16595.46|16672.49|16592.49|16676.55|16596.55|16672.49|16592.49|10
1729392920000|2024-10-20 02:55:20|16670.61|16590.61|16668.45|16588.45|16670.61|16590.61|16668.4|16588.4|10
1729392930000|2024-10-20 02:55:30|16669.02|16589.02|16669.13|16589.13|16669.51|16589.51|16669.02|16589.02|8
1729392940000|2024-10-20 02:55:40|16669.02|16589.02|16668.34|16588.34|16669.02|16589.02|16668.25|16588.25|10
1729392950000|2024-10-20 02:55:50|16668.41|16588.41|16668.95|16588.95|16669.02|16589.02|16668.41|16588.41|10
1729392960000|2024-10-20 02:56:00|16668.94|16588.94|16668.42|16588.42|16668.94|16588.94|16668.42|16588.42|10
1729392970000|2024-10-20 02:56:10|16668.54|16588.54|16667.18|16587.18|16668.54|16588.54|16667.18|16587.18|10
1729392980000|2024-10-20 02:56:20|16666.98|16586.98|16666.04|16586.04|16666.98|16586.98|16665.99|16585.99|10
1729392990000|2024-10-20 02:56:30|16666.05|16586.05|16665.89|16585.89|16666.32|16586.32|16665.84|16585.84|10
1729393000000|2024-10-20 02:56:40|16665.75|16585.75|16665.38|16585.38|16665.75|16585.75|16665.29|16585.29|10
1729393010000|2024-10-20 02:56:50|16665.35|16585.35|16665.58|16585.58|16665.58|16585.58|16665.35|16585.35|7
1729393020000|2024-10-20 02:57:00|16665.54|16585.54|16665.8|16585.8|16666.15|16586.15|16665.54|16585.54|9
1729393030000|2024-10-20 02:57:10|16665.62|16585.62|16664.74|16584.74|16665.62|16585.62|16664.74|16584.74|10
1729393040000|2024-10-20 02:57:20|16664.88|16584.88|16665.06|16585.06|16665.06|16585.06|16664.58|16584.58|10
1729393050000|2024-10-20 02:57:30|16665.07|16585.07|16665.51|16585.51|16665.59|16585.59|16665.07|16585.07|9
1729393060000|2024-10-20 02:57:40|16665.49|16585.49|16665.43|16585.43|16665.55|16585.55|16665.25|16585.25|9
1729393070000|2024-10-20 02:57:50|16665.46|16585.46|16664.34|16584.34|16665.46|16585.46|16664.34|16584.34|10
1729393080000|2024-10-20 02:58:00|16664.21|16584.21|16664.05|16584.05|16664.21|16584.21|16663.93|16583.93|10
1729393090000|2024-10-20 02:58:10|16664.3|16584.3|16664.17|16584.17|16664.3|16584.3|16663.64|16583.64|9
1729393100000|2024-10-20 02:58:20|16664.29|16584.29|16665.41|16585.41|16665.41|16585.41|16664.29|16584.29|9
1729393110000|2024-10-20 02:58:30|16665.28|16585.28|16665.69|16585.69|16665.69|16585.69|16665.28|16585.28|10
1729393120000|2024-10-20 02:58:40|16665.66|16585.66|16666.15|16586.15|16666.15|16586.15|16665.57|16585.57|8
1729393130000|2024-10-20 02:58:50|16666.26|16586.26|16665.62|16585.62|16666.26|16586.26|16665.62|16585.62|8
1729393140000|2024-10-20 02:59:00|16665.56|16585.56|16665.66|16585.66|16665.98|16585.98|16665.56|16585.56|10
1729393150000|2024-10-20 02:59:10|16665.59|16585.59|16666.03|16586.03|16666.03|16586.03|16665.57|16585.57|8
1729393160000|2024-10-20 02:59:20|16666.1|16586.1|16666.13|16586.13|16666.23|16586.23|16665.94|16585.94|8
1729393170000|2024-10-20 02:59:30|16666.23|16586.23|16665.31|16585.31|16666.23|16586.23|16665.21|16585.21|8
1729393180000|2024-10-20 02:59:40|16665.26|16585.26|16665.44|16585.44|16665.44|16585.44|16665.25|16585.25|9
1729393190000|2024-10-20 02:59:50|16665.51|16585.51|16665.58|16585.58|16665.58|16585.58|16665.45|16585.45|9
1729393200000|2024-10-20 03:00:00|16665.67|16585.67|16666.88|16586.88|16667.01|16587.01|16665.63|16585.63|10
1729393210000|2024-10-20 03:00:10|16666.93|16586.93|16668.4|16588.4|16668.4|16588.4|16666.33|16586.33|10
1729393220000|2024-10-20 03:00:20|16668.55|16588.55|16667.6|16587.6|16669.49|16589.49|16667.6|16587.6|10
1729393230000|2024-10-20 03:00:30|16667.46|16587.46|16674.7|16594.7|16674.7|16594.7|16667.39|16587.39|10
1729393240000|2024-10-20 03:00:40|16675.03|16595.03|16673.33|16593.33|16675.06|16595.06|16673.08|16593.08|9
1729393250000|2024-10-20 03:00:50|16673.35|16593.35|16673.3|16593.3|16673.39|16593.39|16673.3|16593.3|9
1729393260000|2024-10-20 03:01:00|16673.36|16593.36|16672.36|16592.36|16673.36|16593.36|16672.36|16592.36|9
1729393270000|2024-10-20 03:01:10|16672.12|16592.12|16670.54|16590.54|16672.12|16592.12|16670.54|16590.54|10
1729393280000|2024-10-20 03:01:20|16670.37|16590.37|16670.42|16590.42|16670.42|16590.42|16670.27|16590.27|8
1729393290000|2024-10-20 03:01:30|16670.01|16590.01|16671.2|16591.2|16671.62|16591.62|16670.01|16590.01|10
1729393300000|2024-10-20 03:01:40|16671.34|16591.34|16670.49|16590.49|16671.44|16591.44|16670.49|16590.49|10
1729393310000|2024-10-20 03:01:50|16670.24|16590.24|16670.46|16590.46|16670.47|16590.47|16670.06|16590.06|9
1729393320000|2024-10-20 03:02:00|16670.47|16590.47|16667.94|16587.94|16670.47|16590.47|16667.94|16587.94|8
1729393330000|2024-10-20 03:02:10|16667.88|16587.88|16664.32|16584.32|16667.88|16587.88|16664.32|16584.32|10
1729393340000|2024-10-20 03:02:20|16664.08|16584.08|16664.31|16584.31|16664.31|16584.31|16663.82|16583.82|8
1729393350000|2024-10-20 03:02:30|16664.4|16584.4|16666.19|16586.19|16666.31|16586.31|16664.4|16584.4|10
1729393360000|2024-10-20 03:02:40|16665.96|16585.96|16666.22|16586.22|16666.3|16586.3|16665.96|16585.96|8
1729393370000|2024-10-20 03:02:50|16666.3|16586.3|16666.38|16586.38|16667.15|16587.15|16666.22|16586.22|10
1729393380000|2024-10-20 03:03:00|16666.23|16586.23|16666.27|16586.27|16666.27|16586.27|16666.06|16586.06|9
1729393390000|2024-10-20 03:03:10|16665.99|16585.99|16664.04|16584.04|16666|16586|16664.04|16584.04|10
1729393400000|2024-10-20 03:03:20|16663.94|16583.94|16664.02|16584.02|16665.32|16585.32|16663.72|16583.72|10
1729393410000|2024-10-20 03:03:30|16664.33|16584.33|16664.81|16584.81|16664.93|16584.93|16664.32|16584.32|9
1729393420000|2024-10-20 03:03:40|16664.87|16584.87|16664.71|16584.71|16665.14|16585.14|16664.71|16584.71|10
1729393430000|2024-10-20 03:03:50|16664.45|16584.45|16663.95|16583.95|16664.45|16584.45|16663.94|16583.94|9
1729393440000|2024-10-20 03:04:00|16661.29|16581.29|16661.39|16581.39|16661.39|16581.39|16661.08|16581.08|9
1729393450000|2024-10-20 03:04:10|16661.58|16581.58|16661.33|16581.33|16661.74|16581.74|16661.33|16581.33|9
1729393460000|2024-10-20 03:04:20|16661.06|16581.06|16660.51|16580.51|16661.06|16581.06|16660.5|16580.5|9
1729393470000|2024-10-20 03:04:30|16660.9|16580.9|16661.15|16581.15|16661.25|16581.25|16660.84|16580.84|8
1729393480000|2024-10-20 03:04:40|16661.12|16581.12|16661.01|16581.01|16661.13|16581.13|16661.01|16581.01|9
1729393490000|2024-10-20 03:04:50|16661.04|16581.04|16660.79|16580.79|16661.04|16581.04|16660.74|16580.74|10
1729393500000|2024-10-20 03:05:00|16660.56|16580.56|16659.14|16579.14|16660.56|16580.56|16659.14|16579.14|10
1729393510000|2024-10-20 03:05:10|16659.13|16579.13|16658.63|16578.63|16659.17|16579.17|16658.63|16578.63|10
1729393520000|2024-10-20 03:05:20|16658.25|16578.25|16658.45|16578.45|16658.45|16578.45|16658.25|16578.25|6
1729393530000|2024-10-20 03:05:30|16658.38|16578.38|16652.38|16572.38|16658.38|16578.38|16652.29|16572.29|9
1729393540000|2024-10-20 03:05:40|16652.32|16572.32|16651.94|16571.94|16652.32|16572.32|16651.94|16571.94|8
1729393550000|2024-10-20 03:05:50|16652.03|16572.03|16651.87|16571.87|16652.03|16572.03|16651.81|16571.81|9
1729393560000|2024-10-20 03:06:00|16651.85|16571.85|16653.22|16573.22|16653.22|16573.22|16651.78|16571.78|8
1729393570000|2024-10-20 03:06:10|16653.27|16573.27|16652.47|16572.47|16653.59|16573.59|16652.47|16572.47|10
1729393580000|2024-10-20 03:06:20|16651.87|16571.87|16649.67|16569.67|16651.87|16571.87|16649.67|16569.67|10
1729393590000|2024-10-20 03:06:30|16649.74|16569.74|16650.47|16570.47|16650.47|16570.47|16649.44|16569.44|10
1729393600000|2024-10-20 03:06:40|16651.03|16571.03|16651.46|16571.46|16651.62|16571.62|16651.03|16571.03|10
1729393610000|2024-10-20 03:06:50|16651.21|16571.21|16650.61|16570.61|16651.58|16571.58|16650.61|16570.61|10
1729393620000|2024-10-20 03:07:00|16650.59|16570.59|16650.5|16570.5|16650.59|16570.59|16650.5|16570.5|10
1729393630000|2024-10-20 03:07:10|16650.42|16570.42|16650.91|16570.91|16651.13|16571.13|16649.6|16569.6|9
1729393640000|2024-10-20 03:07:20|16651.07|16571.07|16649.61|16569.61|16651.07|16571.07|16649.61|16569.61|10
1729393650000|2024-10-20 03:07:30|16649.38|16569.38|16648.39|16568.39|16649.38|16569.38|16648.39|16568.39|9
1729393660000|2024-10-20 03:07:40|16648.34|16568.34|16648.17|16568.17|16648.53|16568.53|16648.16|16568.16|10
1729393670000|2024-10-20 03:07:50|16648.01|16568.01|16647.23|16567.23|16648.03|16568.03|16647.16|16567.16|8
1729393680000|2024-10-20 03:08:00|16647.22|16567.22|16646.65|16566.65|16647.5|16567.5|16646.65|16566.65|9
1729393690000|2024-10-20 03:08:10|16646.32|16566.32|16645.32|16565.32|16646.32|16566.32|16645.12|16565.12|10
1729393700000|2024-10-20 03:08:20|16645.49|16565.49|16645.33|16565.33|16645.53|16565.53|16645.23|16565.23|10
1729393710000|2024-10-20 03:08:30|16645.44|16565.44|16646.04|16566.04|16646.13|16566.13|16645.44|16565.44|10
1729393720000|2024-10-20 03:08:40|16646|16566|16648.74|16568.74|16649.3|16569.3|16645.62|16565.62|10
1729393730000|2024-10-20 03:08:50|16648.66|16568.66|16648.93|16568.93|16648.98|16568.98|16648.55|16568.55|10
1729393740000|2024-10-20 03:09:00|16648.92|16568.92|16651.65|16571.65|16651.65|16571.65|16648.92|16568.92|10
1729393750000|2024-10-20 03:09:10|16650.85|16570.85|16650.74|16570.74|16651.08|16571.08|16650.74|16570.74|9
1729393760000|2024-10-20 03:09:20|16650.9|16570.9|16650.25|16570.25|16650.91|16570.91|16650.19|16570.19|9
1729393770000|2024-10-20 03:09:30|16650.06|16570.06|16650.65|16570.65|16650.76|16570.76|16649.99|16569.99|10
1729393780000|2024-10-20 03:09:40|16650.63|16570.63|16650.84|16570.84|16650.84|16570.84|16650.53|16570.53|9
1729393790000|2024-10-20 03:09:50|16650.87|16570.87|16651.37|16571.37|16651.37|16571.37|16650.75|16570.75|10
1729393800000|2024-10-20 03:10:00|16651.84|16571.84|16653.8|16573.8|16653.8|16573.8|16651.71|16571.71|10
1729393810000|2024-10-20 03:10:10|16654|16574|16655.51|16575.51|16655.51|16575.51|16654|16574|10
1729393820000|2024-10-20 03:10:20|16655.41|16575.41|16655.94|16575.94|16655.94|16575.94|16655.26|16575.26|10
1729393830000|2024-10-20 03:10:30|16655.03|16575.03|16653.88|16573.88|16655.03|16575.03|16653.88|16573.88|9
1729393840000|2024-10-20 03:10:40|16653.81|16573.81|16653.84|16573.84|16653.89|16573.89|16653.64|16573.64|9
1729393850000|2024-10-20 03:10:50|16653.79|16573.79|16653.65|16573.65|16653.79|16573.79|16653.64|16573.64|9
1729393860000|2024-10-20 03:11:00|16653.44|16573.44|16653.76|16573.76|16653.76|16573.76|16653.44|16573.44|8
1729393870000|2024-10-20 03:11:10|16654.85|16574.85|16655.74|16575.74|16655.85|16575.85|16654.85|16574.85|9
1729393880000|2024-10-20 03:11:20|16655.69|16575.69|16655.52|16575.52|16655.87|16575.87|16655.52|16575.52|9
1729393890000|2024-10-20 03:11:30|16655.49|16575.49|16655.15|16575.15|16655.49|16575.49|16655|16575|8
1729393900000|2024-10-20 03:11:40|16655.02|16575.02|16654.47|16574.47|16655.02|16575.02|16654.43|16574.43|10
1729393910000|2024-10-20 03:11:50|16654.52|16574.52|16654.66|16574.66|16654.66|16574.66|16654.23|16574.23|10
1729393920000|2024-10-20 03:12:00|16654.67|16574.67|16655.02|16575.02|16655.03|16575.03|16654.51|16574.51|10
1729393930000|2024-10-20 03:12:10|16654.94|16574.94|16655.03|16575.03|16655.03|16575.03|16654.58|16574.58|9
1729393940000|2024-10-20 03:12:20|16654.91|16574.91|16654.62|16574.62|16654.92|16574.92|16654.62|16574.62|9
1729393950000|2024-10-20 03:12:30|16654.4|16574.4|16652.58|16572.58|16654.47|16574.47|16652.58|16572.58|9
1729393960000|2024-10-20 03:12:40|16652.56|16572.56|16652.26|16572.26|16652.56|16572.56|16652.26|16572.26|9
1729393970000|2024-10-20 03:12:50|16652.14|16572.14|16654.38|16574.38|16654.41|16574.41|16652.14|16572.14|10
1729393980000|2024-10-20 03:13:00|16654.24|16574.24|16656.81|16576.81|16656.81|16576.81|16654.24|16574.24|8
1729393990000|2024-10-20 03:13:10|16657|16577|16657.14|16577.14|16657.14|16577.14|16656.87|16576.87|9
1729394000000|2024-10-20 03:13:20|16657.26|16577.26|16658.53|16578.53|16658.53|16578.53|16657.26|16577.26|7
1729394010000|2024-10-20 03:13:30|16658.55|16578.55|16658.62|16578.62|16658.62|16578.62|16658.09|16578.09|9
1729394020000|2024-10-20 03:13:40|16658.69|16578.69|16658.44|16578.44|16658.79|16578.79|16658.44|16578.44|10
1729394030000|2024-10-20 03:13:50|16658.38|16578.38|16658.21|16578.21|16658.47|16578.47|16658.18|16578.18|10
1729394040000|2024-10-20 03:14:00|16658.16|16578.16|16658.99|16578.99|16658.99|16578.99|16658.16|16578.16|9
1729394050000|2024-10-20 03:14:10|16659.34|16579.34|16660.25|16580.25|16660.25|16580.25|16659.34|16579.34|10
1729394060000|2024-10-20 03:14:20|16660.2|16580.2|16660.01|16580.01|16660.21|16580.21|16659.99|16579.99|8
1729394070000|2024-10-20 03:14:30|16660.04|16580.04|16660.07|16580.07|16660.5|16580.5|16660.04|16580.04|9
1729394080000|2024-10-20 03:14:40|16659.98|16579.98|16660.45|16580.45|16660.48|16580.48|16659.98|16579.98|9
1729394090000|2024-10-20 03:14:50|16660.51|16580.51|16660.62|16580.62|16660.62|16580.62|16660.51|16580.51|7
1729394100000|2024-10-20 03:15:00|16660.64|16580.64|16660.09|16580.09|16660.64|16580.64|16660.06|16580.06|7
1729394110000|2024-10-20 03:15:10|16660.06|16580.06|16659.72|16579.72|16660.06|16580.06|16659.31|16579.31|10
1729394120000|2024-10-20 03:15:20|16659.76|16579.76|16660.4|16580.4|16660.41|16580.41|16659.76|16579.76|10
1729394130000|2024-10-20 03:15:30|16660.32|16580.32|16660.37|16580.37|16660.48|16580.48|16660.05|16580.05|9
1729394140000|2024-10-20 03:15:40|16660.39|16580.39|16659.86|16579.86|16660.39|16580.39|16659.83|16579.83|10
1729394150000|2024-10-20 03:15:50|16659.91|16579.91|16662.1|16582.1|16662.1|16582.1|16659.91|16579.91|10
1729394160000|2024-10-20 03:16:00|16662.13|16582.13|16661.63|16581.63|16662.23|16582.23|16661.63|16581.63|9
1729394170000|2024-10-20 03:16:10|16661.5|16581.5|16661.81|16581.81|16662.15|16582.15|16661.5|16581.5|10
1729394180000|2024-10-20 03:16:20|16661.96|16581.96|16664.71|16584.71|16664.71|16584.71|16661.96|16581.96|10
1729394190000|2024-10-20 03:16:30|16665.54|16585.54|16666.94|16586.94|16666.94|16586.94|16665.54|16585.54|9
1729394200000|2024-10-20 03:16:40|16666.51|16586.51|16666.73|16586.73|16666.73|16586.73|16666.43|16586.43|10
1729394210000|2024-10-20 03:16:50|16666.72|16586.72|16666.22|16586.22|16667.19|16587.19|16666.22|16586.22|10
1729394220000|2024-10-20 03:17:00|16665.91|16585.91|16665.84|16585.84|16666.08|16586.08|16665.69|16585.69|8
1729394230000|2024-10-20 03:17:10|16665.87|16585.87|16665.14|16585.14|16666.56|16586.56|16665|16585|8
1729394240000|2024-10-20 03:17:20|16665.16|16585.16|16665.58|16585.58|16665.97|16585.97|16665.16|16585.16|10
1729394250000|2024-10-20 03:17:30|16665.61|16585.61|16664.59|16584.59|16665.61|16585.61|16664.59|16584.59|10
1729394260000|2024-10-20 03:17:40|16664.87|16584.87|16664.82|16584.82|16665.18|16585.18|16664.67|16584.67|10
1729394270000|2024-10-20 03:17:50|16664.97|16584.97|16665.21|16585.21|16665.33|16585.33|16664.97|16584.97|9
1729394280000|2024-10-20 03:18:00|16665.24|16585.24|16665.8|16585.8|16665.8|16585.8|16665.24|16585.24|10
1729394290000|2024-10-20 03:18:10|16666.02|16586.02|16666.61|16586.61|16666.7|16586.7|16666.02|16586.02|10
1729394300000|2024-10-20 03:18:20|16666.57|16586.57|16666.24|16586.24|16666.64|16586.64|16666.22|16586.22|10
1729394310000|2024-10-20 03:18:30|16666.28|16586.28|16666.91|16586.91|16666.91|16586.91|16666.28|16586.28|8
1729394320000|2024-10-20 03:18:40|16666.93|16586.93|16667.05|16587.05|16667.05|16587.05|16666.92|16586.92|7
1729394330000|2024-10-20 03:18:50|16667.18|16587.18|16666.8|16586.8|16667.29|16587.29|16666.61|16586.61|9
1729394340000|2024-10-20 03:19:00|16666.76|16586.76|16666.34|16586.34|16666.76|16586.76|16666.34|16586.34|10
1729394350000|2024-10-20 03:19:10|16666.4|16586.4|16666.59|16586.59|16666.68|16586.68|16666.4|16586.4|9
1729394360000|2024-10-20 03:19:20|16666.57|16586.57|16666.68|16586.68|16666.75|16586.75|16666.18|16586.18|9
1729394370000|2024-10-20 03:19:30|16666.76|16586.76|16666.77|16586.77|16667.02|16587.02|16666.72|16586.72|10
1729394380000|2024-10-20 03:19:40|16666.64|16586.64|16666.52|16586.52|16666.74|16586.74|16666.52|16586.52|10
1729394390000|2024-10-20 03:19:50|16666.59|16586.59|16666.64|16586.64|16666.87|16586.87|16666.59|16586.59|10
1729394400000|2024-10-20 03:20:00|16666.67|16586.67|16666.42|16586.42|16666.68|16586.68|16666.36|16586.36|9
1729394410000|2024-10-20 03:20:10|16666.43|16586.43|16666.25|16586.25|16666.43|16586.43|16666.25|16586.25|10
1729394420000|2024-10-20 03:20:20|16666.19|16586.19|16666.1|16586.1|16666.25|16586.25|16666.08|16586.08|8
1729394430000|2024-10-20 03:20:30|16666.11|16586.11|16665.91|16585.91|16666.33|16586.33|16665.91|16585.91|9
1729394440000|2024-10-20 03:20:40|16665.82|16585.82|16664.5|16584.5|16665.82|16585.82|16664.5|16584.5|10
1729394450000|2024-10-20 03:20:50|16664.3|16584.3|16659.15|16579.15|16664.3|16584.3|16659.08|16579.08|9
1729394460000|2024-10-20 03:21:00|16659.02|16579.02|16657.87|16577.87|16659.02|16579.02|16657.82|16577.82|9
1729394470000|2024-10-20 03:21:10|16657.89|16577.89|16658.47|16578.47|16658.6|16578.6|16657.89|16577.89|10
1729394480000|2024-10-20 03:21:20|16658.54|16578.54|16657.98|16577.98|16658.74|16578.74|16657.98|16577.98|9
1729394490000|2024-10-20 03:21:30|16658.04|16578.04|16658.19|16578.19|16658.22|16578.22|16658.04|16578.04|10
1729394500000|2024-10-20 03:21:40|16658.18|16578.18|16658.24|16578.24|16658.44|16578.44|16658.06|16578.06|7
1729394510000|2024-10-20 03:21:50|16658.09|16578.09|16657.37|16577.37|16658.09|16578.09|16657.37|16577.37|10
1729394520000|2024-10-20 03:22:00|16657.28|16577.28|16657.08|16577.08|16657.28|16577.28|16656.59|16576.59|10
1729394530000|2024-10-20 03:22:10|16656.86|16576.86|16656.94|16576.94|16657.02|16577.02|16656.86|16576.86|10
1729394540000|2024-10-20 03:22:20|16656.98|16576.98|16657.15|16577.15|16657.15|16577.15|16656.9|16576.9|9
1729394550000|2024-10-20 03:22:30|16657.51|16577.51|16658.64|16578.64|16658.64|16578.64|16657.51|16577.51|9
1729394560000|2024-10-20 03:22:40|16658.79|16578.79|16658.88|16578.88|16659.07|16579.07|16658.79|16578.79|10
1729394570000|2024-10-20 03:22:50|16658.89|16578.89|16658.72|16578.72|16659|16579|16658.72|16578.72|8
1729394580000|2024-10-20 03:23:00|16658.71|16578.71|16658.77|16578.77|16658.77|16578.77|16658.68|16578.68|10
1729394590000|2024-10-20 03:23:10|16658.68|16578.68|16658.84|16578.84|16658.84|16578.84|16658.62|16578.62|7
1729394600000|2024-10-20 03:23:20|16658.89|16578.89|16657.67|16577.67|16658.89|16578.89|16657.67|16577.67|10
1729394610000|2024-10-20 03:23:30|16657.64|16577.64|16657.57|16577.57|16657.67|16577.67|16657.29|16577.29|10
1729394620000|2024-10-20 03:23:40|16657.47|16577.47|16657.05|16577.05|16657.47|16577.47|16656.96|16576.96|10
1729394630000|2024-10-20 03:23:50|16657.07|16577.07|16658.37|16578.37|16658.37|16578.37|16657.07|16577.07|9
1729394640000|2024-10-20 03:24:00|16658.34|16578.34|16658.16|16578.16|16658.34|16578.34|16657.65|16577.65|10
1729394650000|2024-10-20 03:24:10|16658.14|16578.14|16658.22|16578.22|16658.35|16578.35|16658.14|16578.14|10
1729394660000|2024-10-20 03:24:20|16658.14|16578.14|16657.7|16577.7|16658.14|16578.14|16657.18|16577.18|10
1729394670000|2024-10-20 03:24:30|16657.25|16577.25|16657.26|16577.26|16657.74|16577.74|16657.22|16577.22|10
1729394680000|2024-10-20 03:24:40|16657.15|16577.15|16660.84|16580.84|16660.88|16580.88|16656.95|16576.95|7
1729394690000|2024-10-20 03:24:50|16660.79|16580.79|16659.76|16579.76|16660.79|16580.79|16659.69|16579.69|10
1729394700000|2024-10-20 03:25:00|16659.7|16579.7|16660.02|16580.02|16660.1|16580.1|16659.7|16579.7|9
1729394710000|2024-10-20 03:25:10|16660.04|16580.04|16660.21|16580.21|16660.21|16580.21|16660.04|16580.04|9
1729394720000|2024-10-20 03:25:20|16659.95|16579.95|16659.03|16579.03|16659.95|16579.95|16658.95|16578.95|10
1729394730000|2024-10-20 03:25:30|16659.02|16579.02|16655.11|16575.11|16659.02|16579.02|16655.06|16575.06|8
1729394740000|2024-10-20 03:25:40|16655.07|16575.07|16655.22|16575.22|16655.25|16575.25|16655.06|16575.06|8
1729394750000|2024-10-20 03:25:50|16655.16|16575.16|16654.78|16574.78|16655.16|16575.16|16654.77|16574.77|8
1729394760000|2024-10-20 03:26:00|16654.8|16574.8|16654.43|16574.43|16654.8|16574.8|16654.26|16574.26|10
1729394770000|2024-10-20 03:26:10|16654.4|16574.4|16654.09|16574.09|16654.58|16574.58|16654.09|16574.09|9
1729394780000|2024-10-20 03:26:20|16653.76|16573.76|16653.58|16573.58|16653.85|16573.85|16653.58|16573.58|10
1729394790000|2024-10-20 03:26:30|16653.59|16573.59|16652.92|16572.92|16653.59|16573.59|16652.92|16572.92|9
1729394800000|2024-10-20 03:26:40|16652.96|16572.96|16651.78|16571.78|16652.96|16572.96|16651.69|16571.69|9
1729394810000|2024-10-20 03:26:50|16651.75|16571.75|16651.26|16571.26|16651.75|16571.75|16651.26|16571.26|10
1729394820000|2024-10-20 03:27:00|16651.19|16571.19|16651.76|16571.76|16652.06|16572.06|16651.17|16571.17|10
1729394830000|2024-10-20 03:27:10|16651.96|16571.96|16657.88|16577.88|16657.92|16577.92|16651.61|16571.61|8
1729394840000|2024-10-20 03:27:20|16657.89|16577.89|16658.94|16578.94|16658.94|16578.94|16657.65|16577.65|10
1729394850000|2024-10-20 03:27:30|16659.09|16579.09|16658.34|16578.34|16659.52|16579.52|16658.34|16578.34|10
1729394860000|2024-10-20 03:27:40|16658.28|16578.28|16656.82|16576.82|16658.41|16578.41|16656.79|16576.79|8
1729394870000|2024-10-20 03:27:50|16656.84|16576.84|16654.13|16574.13|16656.87|16576.87|16654.13|16574.13|10
1729394880000|2024-10-20 03:28:00|16654.11|16574.11|16653.99|16573.99|16654.48|16574.48|16653.93|16573.93|9
1729394890000|2024-10-20 03:28:10|16653.84|16573.84|16653.99|16573.99|16653.99|16573.99|16653.74|16573.74|9
1729394900000|2024-10-20 03:28:20|16653.74|16573.74|16654.07|16574.07|16654.07|16574.07|16653.64|16573.64|10
1729394910000|2024-10-20 03:28:30|16654.08|16574.08|16653.64|16573.64|16654.12|16574.12|16653.63|16573.63|9
1729394920000|2024-10-20 03:28:40|16653.68|16573.68|16653.45|16573.45|16653.68|16573.68|16653.45|16573.45|9
1729394930000|2024-10-20 03:28:50|16653.36|16573.36|16653.03|16573.03|16653.36|16573.36|16652.87|16572.87|9
1729394940000|2024-10-20 03:29:00|16652.87|16572.87|16653.33|16573.33|16653.36|16573.36|16652.87|16572.87|9
1729394950000|2024-10-20 03:29:10|16653.35|16573.35|16653.68|16573.68|16653.74|16573.74|16653.35|16573.35|8
1729394960000|2024-10-20 03:29:20|16653.6|16573.6|16654.09|16574.09|16654.09|16574.09|16653.54|16573.54|9
1729394970000|2024-10-20 03:29:30|16654.01|16574.01|16653.87|16573.87|16654.11|16574.11|16653.87|16573.87|9
1729394980000|2024-10-20 03:29:40|16653.9|16573.9|16654.07|16574.07|16654.18|16574.18|16653.9|16573.9|8
1729394990000|2024-10-20 03:29:50|16654.09|16574.09|16653.29|16573.29|16654.21|16574.21|16653.29|16573.29|10
1729395000000|2024-10-20 03:30:00|16653.41|16573.41|16654.47|16574.47|16654.47|16574.47|16653.41|16573.41|10
1729395010000|2024-10-20 03:30:10|16654.53|16574.53|16655.26|16575.26|16655.26|16575.26|16654.53|16574.53|8
1729395020000|2024-10-20 03:30:20|16655.04|16575.04|16655.82|16575.82|16655.82|16575.82|16654.83|16574.83|10
1729395030000|2024-10-20 03:30:30|16655.87|16575.87|16655.9|16575.9|16656.22|16576.22|16655.81|16575.81|10
1729395040000|2024-10-20 03:30:40|16655.72|16575.72|16655.99|16575.99|16655.99|16575.99|16655.58|16575.58|10
1729395050000|2024-10-20 03:30:50|16655.98|16575.98|16657.48|16577.48|16657.48|16577.48|16655.97|16575.97|9
1729395060000|2024-10-20 03:31:00|16657.79|16577.79|16651.1|16571.1|16658.27|16578.27|16651.1|16571.1|10
1729395070000|2024-10-20 03:31:10|16651.09|16571.09|16651.4|16571.4|16651.55|16571.55|16651|16571|10
1729395080000|2024-10-20 03:31:20|16651.39|16571.39|16651.88|16571.88|16651.88|16571.88|16651.24|16571.24|10
1729395090000|2024-10-20 03:31:30|16651.87|16571.87|16651.7|16571.7|16651.88|16571.88|16651.52|16571.52|10
1729395100000|2024-10-20 03:31:40|16651.71|16571.71|16651.26|16571.26|16651.73|16571.73|16651.26|16571.26|9
1729395110000|2024-10-20 03:31:50|16651.5|16571.5|16652.21|16572.21|16652.21|16572.21|16651.49|16571.49|9
1729395120000|2024-10-20 03:32:00|16652.17|16572.17|16654.1|16574.1|16654.15|16574.15|16652.17|16572.17|8
1729395130000|2024-10-20 03:32:10|16654.06|16574.06|16654.32|16574.32|16654.32|16574.32|16654.06|16574.06|8
1729395140000|2024-10-20 03:32:20|16654.66|16574.66|16661.2|16581.2|16661.2|16581.2|16654.66|16574.66|10
1729395150000|2024-10-20 03:32:30|16661.16|16581.16|16661.22|16581.22|16661.32|16581.32|16660.93|16580.93|10
1729395160000|2024-10-20 03:32:40|16661.19|16581.19|16661.36|16581.36|16661.36|16581.36|16661.05|16581.05|10
1729395170000|2024-10-20 03:32:50|16661.38|16581.38|16661.43|16581.43|16661.43|16581.43|16661.22|16581.22|9
1729395180000|2024-10-20 03:33:00|16661.51|16581.51|16661.66|16581.66|16661.66|16581.66|16661.48|16581.48|9
1729395190000|2024-10-20 03:33:10|16661.67|16581.67|16662.2|16582.2|16662.32|16582.32|16661.67|16581.67|10
1729395200000|2024-10-20 03:33:20|16662.18|16582.18|16661.84|16581.84|16662.2|16582.2|16661.78|16581.78|9
1729395210000|2024-10-20 03:33:30|16661.98|16581.98|16660.93|16580.93|16662.11|16582.11|16660.8|16580.8|8
1729395220000|2024-10-20 03:33:40|16660.96|16580.96|16660.84|16580.84|16660.96|16580.96|16660.79|16580.79|8
1729395230000|2024-10-20 03:33:50|16660.79|16580.79|16661.09|16581.09|16661.12|16581.12|16660.76|16580.76|7
1729395240000|2024-10-20 03:34:00|16661.18|16581.18|16661.5|16581.5|16661.5|16581.5|16661.14|16581.14|9
1729395250000|2024-10-20 03:34:10|16661.64|16581.64|16661.67|16581.67|16661.75|16581.75|16661.64|16581.64|9
1729395260000|2024-10-20 03:34:20|16661.71|16581.71|16662.85|16582.85|16662.85|16582.85|16661.71|16581.71|10
1729395270000|2024-10-20 03:34:30|16662.83|16582.83|16663.18|16583.18|16663.2|16583.2|16662.75|16582.75|8
1729395280000|2024-10-20 03:34:40|16663.24|16583.24|16663.25|16583.25|16663.27|16583.27|16663.23|16583.23|7
1729395290000|2024-10-20 03:34:50|16663.29|16583.29|16663.36|16583.36|16663.46|16583.46|16663.29|16583.29|9
1729395300000|2024-10-20 03:35:00|16663.34|16583.34|16664|16584|16664.03|16584.03|16663.34|16583.34|9
1729395310000|2024-10-20 03:35:10|16664.01|16584.01|16663.41|16583.41|16664.01|16584.01|16663.34|16583.34|9
1729395320000|2024-10-20 03:35:20|16663.43|16583.43|16663.6|16583.6|16663.6|16583.6|16663.43|16583.43|6
1729395330000|2024-10-20 03:35:30|16663.3|16583.3|16663.07|16583.07|16663.3|16583.3|16662.96|16582.96|10
1729395340000|2024-10-20 03:35:40|16663.03|16583.03|16663.04|16583.04|16663.05|16583.05|16662.96|16582.96|8
1729395350000|2024-10-20 03:35:50|16663.02|16583.02|16662.91|16582.91|16663.21|16583.21|16662.91|16582.91|8
1729395360000|2024-10-20 03:36:00|16662.87|16582.87|16663.15|16583.15|16663.18|16583.18|16662.87|16582.87|9
1729395370000|2024-10-20 03:36:10|16663.2|16583.2|16663.23|16583.23|16663.37|16583.37|16663.18|16583.18|8
1729395380000|2024-10-20 03:36:20|16663.28|16583.28|16663.79|16583.79|16663.93|16583.93|16663.28|16583.28|10
1729395390000|2024-10-20 03:36:30|16663.54|16583.54|16664.36|16584.36|16664.36|16584.36|16663.51|16583.51|10
1729395400000|2024-10-20 03:36:40|16664.37|16584.37|16666.28|16586.28|16666.28|16586.28|16664.35|16584.35|10
1729395410000|2024-10-20 03:36:50|16666.66|16586.66|16667.48|16587.48|16667.51|16587.51|16666.66|16586.66|10
1729395420000|2024-10-20 03:37:00|16667.31|16587.31|16667.16|16587.16|16667.31|16587.31|16667.01|16587.01|9
1729395430000|2024-10-20 03:37:10|16667.08|16587.08|16667.56|16587.56|16667.61|16587.61|16666.96|16586.96|8
1729395440000|2024-10-20 03:37:20|16667.76|16587.76|16663.65|16583.65|16667.76|16587.76|16663.65|16583.65|10
1729395450000|2024-10-20 03:37:30|16663.63|16583.63|16663.59|16583.59|16663.67|16583.67|16663.53|16583.53|8
1729395460000|2024-10-20 03:37:40|16663.56|16583.56|16663.13|16583.13|16663.65|16583.65|16663.13|16583.13|10
1729395470000|2024-10-20 03:37:50|16663.06|16583.06|16662.93|16582.93|16663.06|16583.06|16662.83|16582.83|7
1729395480000|2024-10-20 03:38:00|16662.84|16582.84|16663.12|16583.12|16663.12|16583.12|16662.83|16582.83|10
1729395490000|2024-10-20 03:38:10|16663.1|16583.1|16663.43|16583.43|16663.43|16583.43|16662.96|16582.96|10
1729395500000|2024-10-20 03:38:20|16663.51|16583.51|16664.16|16584.16|16664.19|16584.19|16663.51|16583.51|10
1729395510000|2024-10-20 03:38:30|16664.23|16584.23|16664.21|16584.21|16664.36|16584.36|16664.1|16584.1|9
1729395520000|2024-10-20 03:38:40|16664.23|16584.23|16664.22|16584.22|16664.3|16584.3|16664.15|16584.15|9
1729395530000|2024-10-20 03:38:50|16664.25|16584.25|16663.88|16583.88|16664.25|16584.25|16663.8|16583.8|9
1729395540000|2024-10-20 03:39:00|16664|16584|16660.98|16580.98|16664.06|16584.06|16660.98|16580.98|9
1729395550000|2024-10-20 03:39:10|16660.9|16580.9|16661.07|16581.07|16661.18|16581.18|16660.88|16580.88|9
1729395560000|2024-10-20 03:39:20|16661.09|16581.09|16662.11|16582.11|16662.11|16582.11|16661.09|16581.09|10
1729395570000|2024-10-20 03:39:30|16663.65|16583.65|16664.95|16584.95|16665.13|16585.13|16663.65|16583.65|10
1729395580000|2024-10-20 03:39:40|16664.86|16584.86|16664.93|16584.93|16665.05|16585.05|16664.83|16584.83|10
1729395590000|2024-10-20 03:39:50|16664.84|16584.84|16665.13|16585.13|16665.19|16585.19|16664.74|16584.74|9
1729395600000|2024-10-20 03:40:00|16665.2|16585.2|16666.67|16586.67|16666.67|16586.67|16665.2|16585.2|9
1729395610000|2024-10-20 03:40:10|16666.83|16586.83|16666.34|16586.34|16666.83|16586.83|16666.03|16586.03|9
1729395620000|2024-10-20 03:40:20|16666.35|16586.35|16664.74|16584.74|16666.35|16586.35|16664.74|16584.74|10
1729395630000|2024-10-20 03:40:30|16664.77|16584.77|16665.11|16585.11|16665.11|16585.11|16664.77|16584.77|10
1729395640000|2024-10-20 03:40:40|16665.09|16585.09|16666.59|16586.59|16666.59|16586.59|16665.09|16585.09|10
1729395650000|2024-10-20 03:40:50|16666.6|16586.6|16666.3|16586.3|16666.6|16586.6|16666.06|16586.06|10
1729395660000|2024-10-20 03:41:00|16666.24|16586.24|16665.78|16585.78|16666.24|16586.24|16665.78|16585.78|8
1729395670000|2024-10-20 03:41:10|16665.85|16585.85|16667.1|16587.1|16667.1|16587.1|16665.85|16585.85|10
1729395680000|2024-10-20 03:41:20|16667.11|16587.11|16666.9|16586.9|16667.11|16587.11|16666.87|16586.87|9
1729395690000|2024-10-20 03:41:30|16666.92|16586.92|16666.68|16586.68|16667.02|16587.02|16666.49|16586.49|9
1729395700000|2024-10-20 03:41:40|16666.56|16586.56|16666.2|16586.2|16666.56|16586.56|16666.2|16586.2|9
1729395710000|2024-10-20 03:41:50|16666.16|16586.16|16665.81|16585.81|16666.16|16586.16|16665.78|16585.78|10
1729395720000|2024-10-20 03:42:00|16665.79|16585.79|16665.92|16585.92|16666.06|16586.06|16665.78|16585.78|10
1729395730000|2024-10-20 03:42:10|16666.09|16586.09|16665.41|16585.41|16666.14|16586.14|16665.37|16585.37|10
1729395740000|2024-10-20 03:42:20|16665.38|16585.38|16664.99|16584.99|16665.41|16585.41|16664.79|16584.79|10
1729395750000|2024-10-20 03:42:30|16665.14|16585.14|16665.8|16585.8|16665.8|16585.8|16664.9|16584.9|9
1729395760000|2024-10-20 03:42:40|16665.74|16585.74|16665.51|16585.51|16665.98|16585.98|16665.51|16585.51|10
1729395770000|2024-10-20 03:42:50|16665.54|16585.54|16665.34|16585.34|16665.54|16585.54|16665.25|16585.25|9
1729395780000|2024-10-20 03:43:00|16665.38|16585.38|16664.25|16584.25|16665.38|16585.38|16664.2|16584.2|10
1729395790000|2024-10-20 03:43:10|16664.11|16584.11|16664.24|16584.24|16664.28|16584.28|16663.84|16583.84|9
1729395800000|2024-10-20 03:43:20|16664.27|16584.27|16664.3|16584.3|16664.45|16584.45|16664.22|16584.22|9
1729395810000|2024-10-20 03:43:30|16664.27|16584.27|16662.74|16582.74|16664.27|16584.27|16662.65|16582.65|10
1729395820000|2024-10-20 03:43:40|16662.77|16582.77|16662.48|16582.48|16663.05|16583.05|16662.47|16582.47|9
1729395830000|2024-10-20 03:43:50|16662.41|16582.41|16665.92|16585.92|16666.01|16586.01|16662.26|16582.26|9
1729395840000|2024-10-20 03:44:00|16665.89|16585.89|16664.86|16584.86|16665.89|16585.89|16664.86|16584.86|10
1729395850000|2024-10-20 03:44:10|16664.8|16584.8|16664.58|16584.58|16664.8|16584.8|16664.58|16584.58|9
1729395860000|2024-10-20 03:44:20|16664.54|16584.54|16664.35|16584.35|16664.54|16584.54|16664.26|16584.26|9
1729395870000|2024-10-20 03:44:30|16664.38|16584.38|16664.58|16584.58|16664.63|16584.63|16664.37|16584.37|8
1729395880000|2024-10-20 03:44:40|16664.65|16584.65|16664.53|16584.53|16664.83|16584.83|16664.53|16584.53|7
1729395890000|2024-10-20 03:44:50|16664.57|16584.57|16664.54|16584.54|16664.72|16584.72|16664.17|16584.17|8
1729395900000|2024-10-20 03:45:00|16664.71|16584.71|16665.54|16585.54|16665.54|16585.54|16664.65|16584.65|10
1729395910000|2024-10-20 03:45:10|16665.53|16585.53|16665.1|16585.1|16665.66|16585.66|16665.1|16585.1|9
1729395920000|2024-10-20 03:45:20|16665.04|16585.04|16665.13|16585.13|16665.2|16585.2|16664.92|16584.92|9
1729395930000|2024-10-20 03:45:30|16665.16|16585.16|16664.76|16584.76|16665.5|16585.5|16664.76|16584.76|8
1729395940000|2024-10-20 03:45:40|16664.78|16584.78|16665.02|16585.02|16665.23|16585.23|16664.78|16584.78|10
1729395950000|2024-10-20 03:45:50|16664.89|16584.89|16661.84|16581.84|16664.89|16584.89|16661.84|16581.84|10
1729395960000|2024-10-20 03:46:00|16661.86|16581.86|16662.1|16582.1|16662.1|16582.1|16661.86|16581.86|9
1729395970000|2024-10-20 03:46:10|16661.03|16581.03|16659.39|16579.39|16661.03|16581.03|16659.39|16579.39|10
1729395980000|2024-10-20 03:46:20|16659.35|16579.35|16659.63|16579.63|16659.63|16579.63|16659.33|16579.33|9
1729395990000|2024-10-20 03:46:30|16659.64|16579.64|16661.05|16581.05|16661.05|16581.05|16659.64|16579.64|9
1729396000000|2024-10-20 03:46:40|16661.49|16581.49|16661.46|16581.46|16661.53|16581.53|16661.25|16581.25|10
1729396010000|2024-10-20 03:46:50|16661.51|16581.51|16661.62|16581.62|16661.65|16581.65|16661.43|16581.43|8
1729396020000|2024-10-20 03:47:00|16661.28|16581.28|16660.61|16580.61|16661.28|16581.28|16660.61|16580.61|9
1729396030000|2024-10-20 03:47:10|16660.7|16580.7|16660.93|16580.93|16661.37|16581.37|16660.69|16580.69|10
1729396040000|2024-10-20 03:47:20|16661.06|16581.06|16664.04|16584.04|16664.04|16584.04|16661.06|16581.06|10
1729396050000|2024-10-20 03:47:30|16664.17|16584.17|16663.69|16583.69|16664.19|16584.19|16663.34|16583.34|10
1729396060000|2024-10-20 03:47:40|16663.8|16583.8|16663.76|16583.76|16663.84|16583.84|16663.48|16583.48|8
1729396070000|2024-10-20 03:47:50|16663.81|16583.81|16664.1|16584.1|16664.1|16584.1|16663.7|16583.7|9
1729396080000|2024-10-20 03:48:00|16664.02|16584.02|16663.54|16583.54|16664.16|16584.16|16663.28|16583.28|9
1729396090000|2024-10-20 03:48:10|16663.55|16583.55|16663.53|16583.53|16663.55|16583.55|16663.31|16583.31|7
1729396100000|2024-10-20 03:48:20|16663.57|16583.57|16663.69|16583.69|16663.83|16583.83|16663.41|16583.41|10
1729396110000|2024-10-20 03:48:30|16663.68|16583.68|16661.83|16581.83|16663.72|16583.72|16661.82|16581.82|9
1729396120000|2024-10-20 03:48:40|16661.75|16581.75|16661.39|16581.39|16661.76|16581.76|16661.36|16581.36|7
1729396130000|2024-10-20 03:48:50|16661.4|16581.4|16661.01|16581.01|16661.47|16581.47|16661.01|16581.01|5
1729396140000|2024-10-20 03:49:00|16661.12|16581.12|16661.07|16581.07|16661.12|16581.12|16661.06|16581.06|8
1729396150000|2024-10-20 03:49:10|16661.02|16581.02|16660.74|16580.74|16661.02|16581.02|16660.74|16580.74|8
1729396160000|2024-10-20 03:49:20|16660.76|16580.76|16661.26|16581.26|16661.31|16581.31|16660.68|16580.68|8
1729396170000|2024-10-20 03:49:30|16661.1|16581.1|16661.65|16581.65|16661.65|16581.65|16660.85|16580.85|9
1729396180000|2024-10-20 03:49:40|16661.51|16581.51|16661.65|16581.65|16661.74|16581.74|16661.51|16581.51|7
1729396190000|2024-10-20 03:49:50|16661.68|16581.68|16663.43|16583.43|16663.43|16583.43|16661.68|16581.68|9
1729396200000|2024-10-20 03:50:00|16664.13|16584.13|16665.76|16585.76|16665.76|16585.76|16664.13|16584.13|10
1729396210000|2024-10-20 03:50:10|16665.89|16585.89|16667.46|16587.46|16667.46|16587.46|16665.89|16585.89|10
1729396220000|2024-10-20 03:50:20|16668.19|16588.19|16668.25|16588.25|16668.71|16588.71|16668.19|16588.19|10
1729396230000|2024-10-20 03:50:30|16668.7|16588.7|16669.2|16589.2|16669.23|16589.23|16668.7|16588.7|10
1729396240000|2024-10-20 03:50:40|16669.19|16589.19|16669.71|16589.71|16669.74|16589.74|16669.19|16589.19|9
1729396250000|2024-10-20 03:50:50|16669.33|16589.33|16671.51|16591.51|16671.72|16591.72|16669.04|16589.04|10
1729396260000|2024-10-20 03:51:00|16673.68|16593.68|16674.03|16594.03|16674.03|16594.03|16673.68|16593.68|10
1729396270000|2024-10-20 03:51:10|16674.04|16594.04|16674.36|16594.36|16674.44|16594.44|16674.04|16594.04|8
1729396280000|2024-10-20 03:51:20|16674.35|16594.35|16674.25|16594.25|16674.35|16594.35|16673.96|16593.96|9
1729396290000|2024-10-20 03:51:30|16674.14|16594.14|16673.88|16593.88|16674.51|16594.51|16673.88|16593.88|10
1729396300000|2024-10-20 03:51:40|16673.78|16593.78|16674.94|16594.94|16674.94|16594.94|16673.78|16593.78|9
1729396310000|2024-10-20 03:51:50|16674.84|16594.84|16675.03|16595.03|16675.03|16595.03|16674.48|16594.48|10
1729396320000|2024-10-20 03:52:00|16674.99|16594.99|16674.93|16594.93|16675.69|16595.69|16674.34|16594.34|10
1729396330000|2024-10-20 03:52:10|16675.24|16595.24|16673.82|16593.82|16675.48|16595.48|16673.82|16593.82|10
1729396340000|2024-10-20 03:52:20|16673.65|16593.65|16674.14|16594.14|16674.22|16594.22|16673.64|16593.64|9
1729396350000|2024-10-20 03:52:30|16674.15|16594.15|16674.09|16594.09|16674.36|16594.36|16673.99|16593.99|10
1729396360000|2024-10-20 03:52:40|16674.23|16594.23|16673.72|16593.72|16674.23|16594.23|16673.72|16593.72|9
1729396370000|2024-10-20 03:52:50|16673.68|16593.68|16673.76|16593.76|16673.76|16593.76|16673.66|16593.66|6
1729396380000|2024-10-20 03:53:00|16673.81|16593.81|16674.28|16594.28|16674.3|16594.3|16673.81|16593.81|8
1729396390000|2024-10-20 03:53:10|16674.41|16594.41|16675.3|16595.3|16675.3|16595.3|16674.41|16594.41|10
1729396400000|2024-10-20 03:53:20|16675.33|16595.33|16675.18|16595.18|16675.36|16595.36|16674.97|16594.97|10
1729396410000|2024-10-20 03:53:30|16675.05|16595.05|16675.05|16595.05|16675.31|16595.31|16675.04|16595.04|9
1729396420000|2024-10-20 03:53:40|16675.06|16595.06|16675.45|16595.45|16675.54|16595.54|16674.99|16594.99|10
1729396430000|2024-10-20 03:53:50|16675.42|16595.42|16675.99|16595.99|16675.99|16595.99|16675.3|16595.3|9
1729396440000|2024-10-20 03:54:00|16676.06|16596.06|16675.96|16595.96|16676.26|16596.26|16675.96|16595.96|9
1729396450000|2024-10-20 03:54:10|16675.94|16595.94|16676.22|16596.22|16676.22|16596.22|16675.8|16595.8|10
1729396460000|2024-10-20 03:54:20|16676.18|16596.18|16677.13|16597.13|16677.68|16597.68|16676.15|16596.15|10
1729396470000|2024-10-20 03:54:30|16677.14|16597.14|16676.93|16596.93|16677.14|16597.14|16676.92|16596.92|6
1729396480000|2024-10-20 03:54:40|16677|16597|16678.26|16598.26|16678.26|16598.26|16676.44|16596.44|10
1729396490000|2024-10-20 03:54:50|16678.33|16598.33|16678.08|16598.08|16678.4|16598.4|16678.02|16598.02|7
1729396500000|2024-10-20 03:55:00|16678.09|16598.09|16677.82|16597.82|16678.09|16598.09|16677.72|16597.72|9
1729396510000|2024-10-20 03:55:10|16677.81|16597.81|16678.02|16598.02|16678.02|16598.02|16677.69|16597.69|10
1729396520000|2024-10-20 03:55:20|16678.04|16598.04|16679.4|16599.4|16679.4|16599.4|16678.04|16598.04|9
1729396530000|2024-10-20 03:55:30|16679.48|16599.48|16679.87|16599.87|16679.87|16599.87|16679.48|16599.48|8
1729396540000|2024-10-20 03:55:40|16679.92|16599.92|16680.14|16600.14|16680.14|16600.14|16679.26|16599.26|10
1729396550000|2024-10-20 03:55:50|16680.08|16600.08|16681.07|16601.07|16681.07|16601.07|16680.08|16600.08|8
1729396560000|2024-10-20 03:56:00|16680.31|16600.31|16679.37|16599.37|16680.31|16600.31|16679.29|16599.29|9
1729396570000|2024-10-20 03:56:10|16679.4|16599.4|16679.95|16599.95|16680.06|16600.06|16679.4|16599.4|10
1729396580000|2024-10-20 03:56:20|16680.09|16600.09|16679.11|16599.11|16680.21|16600.21|16679.11|16599.11|10
1729396590000|2024-10-20 03:56:30|16678.92|16598.92|16679.1|16599.1|16679.12|16599.12|16678.73|16598.73|9
1729396600000|2024-10-20 03:56:40|16679.12|16599.12|16680.33|16600.33|16680.33|16600.33|16679.12|16599.12|9
1729396610000|2024-10-20 03:56:50|16680.27|16600.27|16680.58|16600.58|16680.58|16600.58|16680.27|16600.27|7
1729396620000|2024-10-20 03:57:00|16680.52|16600.52|16680.61|16600.61|16680.61|16600.61|16680.46|16600.46|8
1729396630000|2024-10-20 03:57:10|16680.57|16600.57|16680.59|16600.59|16680.63|16600.63|16680.57|16600.57|10
1729396640000|2024-10-20 03:57:20|16680.6|16600.6|16680.32|16600.32|16680.61|16600.61|16680.32|16600.32|8
1729396650000|2024-10-20 03:57:30|16680.74|16600.74|16680.4|16600.4|16680.77|16600.77|16680.29|16600.29|10
1729396660000|2024-10-20 03:57:40|16680.38|16600.38|16680.46|16600.46|16680.46|16600.46|16680.33|16600.33|9
1729396670000|2024-10-20 03:57:50|16680.51|16600.51|16681.11|16601.11|16681.38|16601.38|16680.5|16600.5|10
1729396680000|2024-10-20 03:58:00|16681.27|16601.27|16681.25|16601.25|16681.35|16601.35|16681.18|16601.18|9
1729396690000|2024-10-20 03:58:10|16681.27|16601.27|16681.29|16601.29|16681.29|16601.29|16680.95|16600.95|10
1729396700000|2024-10-20 03:58:20|16681.3|16601.3|16681.09|16601.09|16681.32|16601.32|16680.96|16600.96|8
1729396710000|2024-10-20 03:58:30|16681.1|16601.1|16680.84|16600.84|16681.1|16601.1|16680.84|16600.84|6
1729396720000|2024-10-20 03:58:40|16680.72|16600.72|16680.68|16600.68|16680.89|16600.89|16680.67|16600.67|10
1729396730000|2024-10-20 03:58:50|16680.67|16600.67|16679.2|16599.2|16680.67|16600.67|16679.2|16599.2|8
1729396740000|2024-10-20 03:59:00|16679.3|16599.3|16679.36|16599.36|16679.47|16599.47|16679.3|16599.3|7
1729396750000|2024-10-20 03:59:10|16679.34|16599.34|16679.46|16599.46|16679.46|16599.46|16679.29|16599.29|8
1729396760000|2024-10-20 03:59:20|16679.59|16599.59|16679.33|16599.33|16679.59|16599.59|16679.31|16599.31|9
1729396770000|2024-10-20 03:59:30|16679.32|16599.32|16680.04|16600.04|16680.04|16600.04|16679.32|16599.32|10
1729396780000|2024-10-20 03:59:40|16680.02|16600.02|16679.93|16599.93|16680.05|16600.05|16679.93|16599.93|6
1729396790000|2024-10-20 03:59:50|16679.84|16599.84|16679.5|16599.5|16679.97|16599.97|16679.47|16599.47|10
1729396800000|2024-10-20 04:00:00|16679.47|16599.47|16679.02|16599.02|16679.47|16599.47|16679.02|16599.02|9
1729396810000|2024-10-20 04:00:10|16679.33|16599.33|16678.65|16598.65|16680.11|16600.11|16678.65|16598.65|10
1729396820000|2024-10-20 04:00:20|16678.23|16598.23|16677.55|16597.55|16678.23|16598.23|16677.55|16597.55|10
1729396830000|2024-10-20 04:00:30|16677.59|16597.59|16678.22|16598.22|16678.22|16598.22|16677.59|16597.59|9
1729396840000|2024-10-20 04:00:40|16678.24|16598.24|16677.41|16597.41|16678.24|16598.24|16677.41|16597.41|8
1729396850000|2024-10-20 04:00:50|16677.39|16597.39|16676.9|16596.9|16677.58|16597.58|16676.9|16596.9|9
1729396860000|2024-10-20 04:01:00|16675.79|16595.79|16675.21|16595.21|16675.79|16595.79|16674.97|16594.97|10
1729396870000|2024-10-20 04:01:10|16675.15|16595.15|16674.92|16594.92|16675.15|16595.15|16674.92|16594.92|10
1729396880000|2024-10-20 04:01:20|16674.77|16594.77|16674.78|16594.78|16674.78|16594.78|16674.68|16594.68|8
1729396890000|2024-10-20 04:01:30|16674.71|16594.71|16673.94|16593.94|16674.71|16594.71|16673.8|16593.8|10
1729396900000|2024-10-20 04:01:40|16674.12|16594.12|16673.74|16593.74|16674.12|16594.12|16673.74|16593.74|10
1729396910000|2024-10-20 04:01:50|16673.76|16593.76|16673.25|16593.25|16673.87|16593.87|16673.25|16593.25|9
1729396920000|2024-10-20 04:02:00|16673.19|16593.19|16673.2|16593.2|16673.4|16593.4|16673.19|16593.19|8
1729396930000|2024-10-20 04:02:10|16673.15|16593.15|16675.29|16595.29|16675.38|16595.38|16673.15|16593.15|10
1729396940000|2024-10-20 04:02:20|16675.16|16595.16|16675.14|16595.14|16675.23|16595.23|16674.92|16594.92|10
1729396950000|2024-10-20 04:02:30|16675.41|16595.41|16675.69|16595.69|16675.69|16595.69|16675.38|16595.38|10
1729396960000|2024-10-20 04:02:40|16675.61|16595.61|16676.25|16596.25|16676.25|16596.25|16675.61|16595.61|8
1729396970000|2024-10-20 04:02:50|16676.26|16596.26|16675.54|16595.54|16676.26|16596.26|16675.54|16595.54|9
1729396980000|2024-10-20 04:03:00|16675.46|16595.46|16674.77|16594.77|16675.52|16595.52|16674.77|16594.77|10
1729396990000|2024-10-20 04:03:10|16674.55|16594.55|16674|16594|16674.55|16594.55|16673.87|16593.87|10
1729397000000|2024-10-20 04:03:20|16673.91|16593.91|16674.52|16594.52|16674.52|16594.52|16673.9|16593.9|10
1729397010000|2024-10-20 04:03:30|16674.6|16594.6|16675.09|16595.09|16676.71|16596.71|16673.83|16593.83|10
1729397020000|2024-10-20 04:03:40|16674.98|16594.98|16674.72|16594.72|16675.08|16595.08|16674.72|16594.72|10
1729397030000|2024-10-20 04:03:50|16675.21|16595.21|16675.73|16595.73|16675.74|16595.74|16675.21|16595.21|9
1729397040000|2024-10-20 04:04:00|16675.7|16595.7|16676.13|16596.13|16676.33|16596.33|16675.66|16595.66|9
1729397050000|2024-10-20 04:04:10|16676.01|16596.01|16676.32|16596.32|16676.32|16596.32|16675.84|16595.84|10
1729397060000|2024-10-20 04:04:20|16676.5|16596.5|16676.94|16596.94|16678.16|16598.16|16676.5|16596.5|10
1729397070000|2024-10-20 04:04:30|16677.03|16597.03|16677.16|16597.16|16677.42|16597.42|16676.91|16596.91|9
1729397080000|2024-10-20 04:04:40|16676.93|16596.93|16676.78|16596.78|16676.93|16596.93|16676.54|16596.54|10
1729397090000|2024-10-20 04:04:50|16676.77|16596.77|16676.29|16596.29|16676.77|16596.77|16676.17|16596.17|9
1729397100000|2024-10-20 04:05:00|16676.24|16596.24|16674.69|16594.69|16676.24|16596.24|16674.69|16594.69|10
1729397110000|2024-10-20 04:05:10|16674.66|16594.66|16674.27|16594.27|16674.7|16594.7|16674.27|16594.27|8
1729397120000|2024-10-20 04:05:20|16674.23|16594.23|16674.24|16594.24|16674.32|16594.32|16674.23|16594.23|8
1729397130000|2024-10-20 04:05:30|16674.06|16594.06|16673.34|16593.34|16674.06|16594.06|16673.34|16593.34|10
1729397140000|2024-10-20 04:05:40|16673.28|16593.28|16673.18|16593.18|16673.28|16593.28|16673.18|16593.18|8
1729397150000|2024-10-20 04:05:50|16673.19|16593.19|16673.96|16593.96|16674|16594|16673.13|16593.13|7
1729397160000|2024-10-20 04:06:00|16673.98|16593.98|16675.38|16595.38|16675.38|16595.38|16673.98|16593.98|8
1729397170000|2024-10-20 04:06:10|16675.45|16595.45|16676.04|16596.04|16676.15|16596.15|16675.45|16595.45|9
1729397180000|2024-10-20 04:06:20|16676.01|16596.01|16677.56|16597.56|16677.56|16597.56|16676.01|16596.01|10
1729397190000|2024-10-20 04:06:30|16677.69|16597.69|16678.17|16598.17|16678.17|16598.17|16677.69|16597.69|10
1729397200000|2024-10-20 04:06:40|16678.16|16598.16|16677.65|16597.65|16678.16|16598.16|16677.65|16597.65|10
1729397210000|2024-10-20 04:06:50|16677.6|16597.6|16677.64|16597.64|16677.8|16597.8|16677.55|16597.55|10
1729397220000|2024-10-20 04:07:00|16677.66|16597.66|16677.48|16597.48|16677.7|16597.7|16677.31|16597.31|10
1729397230000|2024-10-20 04:07:10|16677.38|16597.38|16678.14|16598.14|16678.15|16598.15|16677.37|16597.37|10
1729397240000|2024-10-20 04:07:20|16678.34|16598.34|16677.91|16597.91|16678.36|16598.36|16677.91|16597.91|9
1729397250000|2024-10-20 04:07:30|16677.9|16597.9|16678.1|16598.1|16678.36|16598.36|16677.9|16597.9|7
1729397260000|2024-10-20 04:07:40|16678.06|16598.06|16678.15|16598.15|16678.42|16598.42|16678.04|16598.04|9
1729397270000|2024-10-20 04:07:50|16678.27|16598.27|16678.47|16598.47|16678.47|16598.47|16678.2|16598.2|9
1729397280000|2024-10-20 04:08:00|16678.57|16598.57|16679.54|16599.54|16679.64|16599.64|16678.57|16598.57|10
1729397290000|2024-10-20 04:08:10|16679.37|16599.37|16678.97|16598.97|16679.37|16599.37|16678.97|16598.97|7
1729397300000|2024-10-20 04:08:20|16678.93|16598.93|16676.39|16596.39|16678.93|16598.93|16676.39|16596.39|10
1729397310000|2024-10-20 04:08:30|16676.37|16596.37|16672.6|16592.6|16676.73|16596.73|16672.48|16592.48|10
1729397320000|2024-10-20 04:08:40|16672.65|16592.65|16672.81|16592.81|16672.81|16592.81|16672.63|16592.63|9
1729397330000|2024-10-20 04:08:50|16672.84|16592.84|16672.59|16592.59|16672.93|16592.93|16672.59|16592.59|9
1729397340000|2024-10-20 04:09:00|16672.58|16592.58|16672.65|16592.65|16672.75|16592.75|16672.53|16592.53|8
1729397350000|2024-10-20 04:09:10|16672.64|16592.64|16672.58|16592.58|16672.65|16592.65|16672.56|16592.56|7
1729397360000|2024-10-20 04:09:20|16672.57|16592.57|16672.3|16592.3|16672.57|16592.57|16672.23|16592.23|9
1729397370000|2024-10-20 04:09:30|16672.29|16592.29|16672.31|16592.31|16672.36|16592.36|16672.26|16592.26|8
1729397380000|2024-10-20 04:09:40|16672.32|16592.32|16672.68|16592.68|16672.68|16592.68|16672.32|16592.32|7
1729397390000|2024-10-20 04:09:50|16672.69|16592.69|16672.66|16592.66|16672.74|16592.74|16672.6|16592.6|7
1729397400000|2024-10-20 04:10:00|16672.63|16592.63|16672.34|16592.34|16672.63|16592.63|16672.25|16592.25|9
1729397410000|2024-10-20 04:10:10|16672.29|16592.29|16671.99|16591.99|16672.58|16592.58|16671.99|16591.99|10
1729397420000|2024-10-20 04:10:20|16671.74|16591.74|16671.82|16591.82|16671.91|16591.91|16671.74|16591.74|10
1729397430000|2024-10-20 04:10:30|16671.78|16591.78|16671.43|16591.43|16671.78|16591.78|16671.27|16591.27|10
1729397440000|2024-10-20 04:10:40|16671.39|16591.39|16671.19|16591.19|16671.41|16591.41|16671.19|16591.19|8
1729397450000|2024-10-20 04:10:50|16671.2|16591.2|16670.65|16590.65|16671.23|16591.23|16670.62|16590.62|8
1729397460000|2024-10-20 04:11:00|16670.63|16590.63|16670.63|16590.63|16670.77|16590.77|16670.63|16590.63|8
1729397470000|2024-10-20 04:11:10|16670.55|16590.55|16670.53|16590.53|16670.76|16590.76|16670.49|16590.49|9
1729397480000|2024-10-20 04:11:20|16670.51|16590.51|16669.43|16589.43|16670.51|16590.51|16669.42|16589.42|10
1729397490000|2024-10-20 04:11:30|16669.51|16589.51|16669.61|16589.61|16669.64|16589.64|16669.51|16589.51|7
1729397500000|2024-10-20 04:11:40|16669.6|16589.6|16669.4|16589.4|16669.61|16589.61|16669.39|16589.39|6
1729397510000|2024-10-20 04:11:50|16669.41|16589.41|16668.71|16588.71|16669.41|16589.41|16668.71|16588.71|10
1729397520000|2024-10-20 04:12:00|16668.82|16588.82|16666.9|16586.9|16668.82|16588.82|16666.9|16586.9|8
1729397530000|2024-10-20 04:12:10|16666.88|16586.88|16667.06|16587.06|16667.06|16587.06|16666.82|16586.82|7
1729397540000|2024-10-20 04:12:20|16667.03|16587.03|16666.96|16586.96|16667.09|16587.09|16666.96|16586.96|8
1729397550000|2024-10-20 04:12:30|16666.95|16586.95|16668.98|16588.98|16669.09|16589.09|16666.95|16586.95|8
1729397560000|2024-10-20 04:12:40|16668.94|16588.94|16669.14|16589.14|16669.16|16589.16|16668.94|16588.94|10
1729397570000|2024-10-20 04:12:50|16669.12|16589.12|16669.03|16589.03|16669.12|16589.12|16669.02|16589.02|5
1729397580000|2024-10-20 04:13:00|16669.52|16589.52|16669.19|16589.19|16669.52|16589.52|16669.19|16589.19|9
1729397590000|2024-10-20 04:13:10|16669.15|16589.15|16667|16587|16669.16|16589.16|16667|16587|10
1729397600000|2024-10-20 04:13:20|16666.78|16586.78|16664.88|16584.88|16666.78|16586.78|16664.72|16584.72|10
1729397610000|2024-10-20 04:13:30|16664.85|16584.85|16667.03|16587.03|16667.03|16587.03|16664.85|16584.85|10
1729397620000|2024-10-20 04:13:40|16667.06|16587.06|16668.09|16588.09|16668.09|16588.09|16667.06|16587.06|9
1729397630000|2024-10-20 04:13:50|16668.15|16588.15|16668.27|16588.27|16668.27|16588.27|16668.15|16588.15|8
1729397640000|2024-10-20 04:14:00|16668.28|16588.28|16667.63|16587.63|16668.51|16588.51|16667.63|16587.63|10
1729397650000|2024-10-20 04:14:10|16667.78|16587.78|16668.63|16588.63|16668.7|16588.7|16667.78|16587.78|10
1729397660000|2024-10-20 04:14:20|16668.59|16588.59|16668.68|16588.68|16668.77|16588.77|16668.59|16588.59|7
1729397670000|2024-10-20 04:14:30|16668.77|16588.77|16669|16589|16669|16589|16668.77|16588.77|7
1729397680000|2024-10-20 04:14:40|16668.96|16588.96|16669.8|16589.8|16669.83|16589.83|16668.96|16588.96|10
1729397690000|2024-10-20 04:14:50|16670.08|16590.08|16671.15|16591.15|16671.15|16591.15|16670.08|16590.08|8
1729397700000|2024-10-20 04:15:00|16671.08|16591.08|16670.88|16590.88|16671.08|16591.08|16669.91|16589.91|10
1729397710000|2024-10-20 04:15:10|16671.09|16591.09|16671.34|16591.34|16671.34|16591.34|16671.09|16591.09|9
1729397720000|2024-10-20 04:15:20|16671.39|16591.39|16671.8|16591.8|16671.87|16591.87|16671.38|16591.38|7
1729397730000|2024-10-20 04:15:30|16671.7|16591.7|16671.78|16591.78|16671.8|16591.8|16671.69|16591.69|8
1729397740000|2024-10-20 04:15:40|16671.89|16591.89|16672.06|16592.06|16672.06|16592.06|16671.87|16591.87|9
1729397750000|2024-10-20 04:15:50|16672.27|16592.27|16671.99|16591.99|16672.27|16592.27|16671.91|16591.91|10
1729397760000|2024-10-20 04:16:00|16671.97|16591.97|16670.93|16590.93|16671.97|16591.97|16670.66|16590.66|10
1729397770000|2024-10-20 04:16:10|16670.9|16590.9|16670.66|16590.66|16671|16591|16670.66|16590.66|8
1729397780000|2024-10-20 04:16:20|16670.6|16590.6|16670.39|16590.39|16670.6|16590.6|16670.38|16590.38|6
1729397790000|2024-10-20 04:16:30|16670.38|16590.38|16670.37|16590.37|16670.42|16590.42|16670.35|16590.35|6
1729397800000|2024-10-20 04:16:40|16670.31|16590.31|16670.08|16590.08|16670.31|16590.31|16670.07|16590.07|9
1729397810000|2024-10-20 04:16:50|16670.01|16590.01|16669.82|16589.82|16670.01|16590.01|16669.79|16589.79|8
1729397820000|2024-10-20 04:17:00|16669.81|16589.81|16670.04|16590.04|16670.04|16590.04|16669.81|16589.81|8
1729397830000|2024-10-20 04:17:10|16670.05|16590.05|16670.48|16590.48|16670.6|16590.6|16670.05|16590.05|8
1729397840000|2024-10-20 04:17:20|16670.47|16590.47|16671.4|16591.4|16671.4|16591.4|16670.47|16590.47|10
1729397850000|2024-10-20 04:17:30|16671.36|16591.36|16670.13|16590.13|16671.36|16591.36|16670.13|16590.13|8
1729397860000|2024-10-20 04:17:40|16670.02|16590.02|16670.72|16590.72|16671.3|16591.3|16670|16590|10
1729397870000|2024-10-20 04:17:50|16670.87|16590.87|16672.71|16592.71|16672.72|16592.72|16670.87|16590.87|10
1729397880000|2024-10-20 04:18:00|16672.77|16592.77|16672.43|16592.43|16672.78|16592.78|16672.43|16592.43|8
1729397890000|2024-10-20 04:18:10|16672.41|16592.41|16671.82|16591.82|16672.48|16592.48|16671.82|16591.82|9
1729397900000|2024-10-20 04:18:20|16671.87|16591.87|16672.31|16592.31|16672.31|16592.31|16671.87|16591.87|9
1729397910000|2024-10-20 04:18:30|16672.32|16592.32|16672.64|16592.64|16672.64|16592.64|16672.32|16592.32|7
1729397920000|2024-10-20 04:18:40|16672.68|16592.68|16672.96|16592.96|16672.96|16592.96|16672.68|16592.68|10
1729397930000|2024-10-20 04:18:50|16672.47|16592.47|16674.28|16594.28|16674.28|16594.28|16672.46|16592.46|10
1729397940000|2024-10-20 04:19:00|16674.39|16594.39|16674.48|16594.48|16674.48|16594.48|16674.13|16594.13|10
1729397950000|2024-10-20 04:19:10|16674.52|16594.52|16675.4|16595.4|16675.4|16595.4|16674.52|16594.52|9
1729397960000|2024-10-20 04:19:20|16675.42|16595.42|16676.98|16596.98|16676.98|16596.98|16675.36|16595.36|8
1729397970000|2024-10-20 04:19:30|16677.07|16597.07|16677.68|16597.68|16677.7|16597.7|16677.03|16597.03|10
1729397980000|2024-10-20 04:19:40|16677.64|16597.64|16677.95|16597.95|16677.97|16597.97|16677.62|16597.62|10
1729397990000|2024-10-20 04:19:50|16677.94|16597.94|16679.12|16599.12|16679.12|16599.12|16677.82|16597.82|9
1729398000000|2024-10-20 04:20:00|16679.11|16599.11|16679.35|16599.35|16679.46|16599.46|16679.11|16599.11|8
1729398010000|2024-10-20 04:20:10|16679.15|16599.15|16681.34|16601.34|16681.43|16601.43|16679.07|16599.07|10
1729398020000|2024-10-20 04:20:20|16681.45|16601.45|16681.9|16601.9|16682.01|16602.01|16681.39|16601.39|10
1729398030000|2024-10-20 04:20:30|16681.98|16601.98|16682.01|16602.01|16682.04|16602.04|16681.53|16601.53|9
1729398040000|2024-10-20 04:20:40|16682.18|16602.18|16681.91|16601.91|16682.3|16602.3|16681.91|16601.91|9
1729398050000|2024-10-20 04:20:50|16682.11|16602.11|16682.32|16602.32|16682.32|16602.32|16681.91|16601.91|9
1729398060000|2024-10-20 04:21:00|16682.19|16602.19|16684.34|16604.34|16685.5|16605.5|16682.12|16602.12|10
1729398070000|2024-10-20 04:21:10|16684.41|16604.41|16684.85|16604.85|16684.85|16604.85|16684.41|16604.41|7
1729398080000|2024-10-20 04:21:20|16684.88|16604.88|16686.66|16606.66|16686.66|16606.66|16684.88|16604.88|10
1729398090000|2024-10-20 04:21:30|16686.61|16606.61|16687.43|16607.43|16687.43|16607.43|16686.29|16606.29|10
1729398100000|2024-10-20 04:21:40|16687.96|16607.96|16688.58|16608.58|16688.59|16608.59|16687.96|16607.96|10
1729398110000|2024-10-20 04:21:50|16688.49|16608.49|16689.65|16609.65|16689.65|16609.65|16688.49|16608.49|10
1729398120000|2024-10-20 04:22:00|16689.66|16609.66|16689.28|16609.28|16689.66|16609.66|16689.28|16609.28|8
1729398130000|2024-10-20 04:22:10|16689.4|16609.4|16688.94|16608.94|16689.41|16609.41|16688.94|16608.94|9
1729398140000|2024-10-20 04:22:20|16688.57|16608.57|16688.5|16608.5|16688.57|16608.57|16688.44|16608.44|8
1729398150000|2024-10-20 04:22:30|16688.49|16608.49|16688.45|16608.45|16688.5|16608.5|16688.45|16608.45|7
1729398160000|2024-10-20 04:22:40|16688.46|16608.46|16688.66|16608.66|16688.66|16608.66|16688.46|16608.46|9
1729398170000|2024-10-20 04:22:50|16688.68|16608.68|16687.96|16607.96|16688.68|16608.68|16687.96|16607.96|8
1729398180000|2024-10-20 04:23:00|16688.02|16608.02|16688.88|16608.88|16688.89|16608.89|16688.02|16608.02|10
1729398190000|2024-10-20 04:23:10|16689.68|16609.68|16690.39|16610.39|16690.39|16610.39|16689.59|16609.59|9
1729398200000|2024-10-20 04:23:20|16690.43|16610.43|16690.78|16610.78|16690.78|16610.78|16690.42|16610.42|10
1729398210000|2024-10-20 04:23:30|16691.08|16611.08|16693.28|16613.28|16693.32|16613.32|16691.08|16611.08|10
1729398220000|2024-10-20 04:23:40|16693.2|16613.2|16693.17|16613.17|16693.26|16613.26|16693|16613|8
1729398230000|2024-10-20 04:23:50|16693.21|16613.21|16693.18|16613.18|16693.39|16613.39|16693.18|16613.18|9
1729398240000|2024-10-20 04:24:00|16693.26|16613.26|16694.99|16614.99|16694.99|16614.99|16693.26|16613.26|10
1729398250000|2024-10-20 04:24:10|16694.98|16614.98|16696.75|16616.75|16696.75|16616.75|16694.98|16614.98|10
1729398260000|2024-10-20 04:24:20|16696.84|16616.84|16696.05|16616.05|16696.85|16616.85|16696.05|16616.05|10
1729398270000|2024-10-20 04:24:30|16695.98|16615.98|16695.67|16615.67|16696.14|16616.14|16695.64|16615.64|9
1729398280000|2024-10-20 04:24:40|16695.66|16615.66|16697.14|16617.14|16697.14|16617.14|16695.57|16615.57|8
1729398290000|2024-10-20 04:24:50|16697.43|16617.43|16697.64|16617.64|16697.7|16617.7|16697.43|16617.43|9
1729398300000|2024-10-20 04:25:00|16697.84|16617.84|16697.95|16617.95|16698.05|16618.05|16697.84|16617.84|9
1729398310000|2024-10-20 04:25:10|16697.98|16617.98|16698.39|16618.39|16698.39|16618.39|16697.54|16617.54|10
1729398320000|2024-10-20 04:25:20|16698.43|16618.43|16699.27|16619.27|16699.27|16619.27|16698.34|16618.34|10
1729398330000|2024-10-20 04:25:30|16699.45|16619.45|16698.26|16618.26|16699.5|16619.5|16698.26|16618.26|10
1729398340000|2024-10-20 04:25:40|16697.72|16617.72|16697.39|16617.39|16697.72|16617.72|16697.16|16617.16|10
1729398350000|2024-10-20 04:25:50|16697.44|16617.44|16698.86|16618.86|16698.89|16618.89|16696.93|16616.93|10
1729398360000|2024-10-20 04:26:00|16698.99|16618.99|16699.55|16619.55|16699.55|16619.55|16698.93|16618.93|10
1729398370000|2024-10-20 04:26:10|16699.56|16619.56|16699.77|16619.77|16699.77|16619.77|16699.56|16619.56|10
1729398380000|2024-10-20 04:26:20|16699.78|16619.78|16703.03|16623.03|16703.03|16623.03|16699.78|16619.78|10
1729398390000|2024-10-20 04:26:30|16703.11|16623.11|16701.95|16621.95|16703.14|16623.14|16701.95|16621.95|10
1729398400000|2024-10-20 04:26:40|16702.08|16622.08|16702.02|16622.02|16702.08|16622.08|16701.84|16621.84|10
1729398410000|2024-10-20 04:26:50|16702.07|16622.07|16702.7|16622.7|16702.7|16622.7|16702.05|16622.05|10
1729398420000|2024-10-20 04:27:00|16703.16|16623.16|16702.91|16622.91|16703.37|16623.37|16702.91|16622.91|10
1729398430000|2024-10-20 04:27:10|16702.97|16622.97|16704.37|16624.37|16704.37|16624.37|16702.94|16622.94|9
1729398440000|2024-10-20 04:27:20|16704.63|16624.63|16704.85|16624.85|16705.34|16625.34|16704.62|16624.62|9
1729398450000|2024-10-20 04:27:30|16704.7|16624.7|16704.36|16624.36|16704.87|16624.87|16703.97|16623.97|10
1729398460000|2024-10-20 04:27:40|16703.39|16623.39|16703.69|16623.69|16703.69|16623.69|16702.93|16622.93|9
1729398470000|2024-10-20 04:27:50|16703.7|16623.7|16704.27|16624.27|16704.97|16624.97|16703.7|16623.7|10
1729398480000|2024-10-20 04:28:00|16704.13|16624.13|16704.03|16624.03|16704.33|16624.33|16703.91|16623.91|10
1729398490000|2024-10-20 04:28:10|16703.9|16623.9|16705.97|16625.97|16705.97|16625.97|16703.84|16623.84|10
1729398500000|2024-10-20 04:28:20|16706.05|16626.05|16708.02|16628.02|16708.02|16628.02|16706.05|16626.05|10
1729398510000|2024-10-20 04:28:30|16707.95|16627.95|16707.57|16627.57|16708.65|16628.65|16707.57|16627.57|9
1729398520000|2024-10-20 04:28:40|16707.02|16627.02|16706.35|16626.35|16707.02|16627.02|16706.35|16626.35|8
1729398530000|2024-10-20 04:28:50|16706.3|16626.3|16706.57|16626.57|16706.57|16626.57|16706.3|16626.3|8
1729398540000|2024-10-20 04:29:00|16706.67|16626.67|16707.44|16627.44|16707.61|16627.61|16706.67|16626.67|10
1729398550000|2024-10-20 04:29:10|16707.35|16627.35|16706.04|16626.04|16707.56|16627.56|16705.75|16625.75|10
1729398560000|2024-10-20 04:29:20|16706|16626|16708.81|16628.81|16708.89|16628.89|16706|16626|9
1729398570000|2024-10-20 04:29:30|16708.62|16628.62|16707.88|16627.88|16708.62|16628.62|16707.88|16627.88|9
1729398580000|2024-10-20 04:29:40|16707.89|16627.89|16707.21|16627.21|16708.02|16628.02|16707.21|16627.21|8
1729398590000|2024-10-20 04:29:50|16707.13|16627.13|16706.88|16626.88|16707.13|16627.13|16706.88|16626.88|7
1729398600000|2024-10-20 04:30:00|16706.92|16626.92|16707.18|16627.18|16707.24|16627.24|16706.92|16626.92|9
1729398610000|2024-10-20 04:30:10|16707.06|16627.06|16706.73|16626.73|16707.06|16627.06|16706.73|16626.73|9
1729398620000|2024-10-20 04:30:20|16706.58|16626.58|16706.76|16626.76|16707.04|16627.04|16706.52|16626.52|10
1729398630000|2024-10-20 04:30:30|16706.81|16626.81|16707.2|16627.2|16707.37|16627.37|16706.81|16626.81|9
1729398640000|2024-10-20 04:30:40|16707.03|16627.03|16707.44|16627.44|16707.44|16627.44|16706.78|16626.78|10
1729398650000|2024-10-20 04:30:50|16707.5|16627.5|16707.94|16627.94|16707.94|16627.94|16707.46|16627.46|10
1729398660000|2024-10-20 04:31:00|16708.02|16628.02|16709.57|16629.57|16709.57|16629.57|16708.02|16628.02|8
1729398670000|2024-10-20 04:31:10|16709.7|16629.7|16710.13|16630.13|16710.13|16630.13|16709.7|16629.7|10
1729398680000|2024-10-20 04:31:20|16710.15|16630.15|16708.43|16628.43|16710.15|16630.15|16708.43|16628.43|8
1729398690000|2024-10-20 04:31:30|16708.31|16628.31|16709.92|16629.92|16709.92|16629.92|16707.97|16627.97|9
1729398700000|2024-10-20 04:31:40|16710.04|16630.04|16710.29|16630.29|16710.29|16630.29|16709.59|16629.59|9
1729398710000|2024-10-20 04:31:50|16710.28|16630.28|16711|16631|16711.06|16631.06|16710.28|16630.28|9
1729398720000|2024-10-20 04:32:00|16711.11|16631.11|16710.4|16630.4|16711.19|16631.19|16710.26|16630.26|8
1729398730000|2024-10-20 04:32:10|16710.32|16630.32|16710.04|16630.04|16710.32|16630.32|16709.84|16629.84|8
1729398740000|2024-10-20 04:32:20|16710|16630|16712.13|16632.13|16712.13|16632.13|16710|16630|10
1729398750000|2024-10-20 04:32:30|16712.16|16632.16|16712.37|16632.37|16712.42|16632.42|16712.08|16632.08|10
1729398760000|2024-10-20 04:32:40|16712.35|16632.35|16712.16|16632.16|16712.35|16632.35|16711.91|16631.91|10
1729398770000|2024-10-20 04:32:50|16712.12|16632.12|16711.73|16631.73|16712.14|16632.14|16711.56|16631.56|8
1729398780000|2024-10-20 04:33:00|16711.38|16631.38|16710.6|16630.6|16711.38|16631.38|16710.6|16630.6|9
1729398790000|2024-10-20 04:33:10|16710.84|16630.84|16709.33|16629.33|16711.09|16631.09|16709.33|16629.33|10
1729398800000|2024-10-20 04:33:20|16709.29|16629.29|16708.04|16628.04|16709.36|16629.36|16708.04|16628.04|10
1729398810000|2024-10-20 04:33:30|16707.69|16627.69|16707.45|16627.45|16707.69|16627.69|16707.41|16627.41|10
1729398820000|2024-10-20 04:33:40|16707.55|16627.55|16707.16|16627.16|16707.55|16627.55|16707.03|16627.03|7
1729398830000|2024-10-20 04:33:50|16707.26|16627.26|16708.64|16628.64|16708.67|16628.67|16707.26|16627.26|9
1729398840000|2024-10-20 04:34:00|16708.57|16628.57|16710.31|16630.31|16710.31|16630.31|16708.56|16628.56|9
1729398850000|2024-10-20 04:34:10|16710.63|16630.63|16711.43|16631.43|16711.43|16631.43|16710.42|16630.42|10
1729398860000|2024-10-20 04:34:20|16711.51|16631.51|16711.37|16631.37|16711.56|16631.56|16711.37|16631.37|9
1729398870000|2024-10-20 04:34:30|16711.03|16631.03|16710.34|16630.34|16711.18|16631.18|16710.29|16630.29|10
1729398880000|2024-10-20 04:34:40|16710.32|16630.32|16710.25|16630.25|16710.53|16630.53|16710.21|16630.21|9
1729398890000|2024-10-20 04:34:50|16710.17|16630.17|16707.02|16627.02|16710.17|16630.17|16707.02|16627.02|10
1729398900000|2024-10-20 04:35:00|16706.6|16626.6|16704.53|16624.53|16706.6|16626.6|16704.53|16624.53|10
1729398910000|2024-10-20 04:35:10|16704.44|16624.44|16703.75|16623.75|16704.44|16624.44|16703.75|16623.75|9
1729398920000|2024-10-20 04:35:20|16703.35|16623.35|16703.07|16623.07|16703.35|16623.35|16703.07|16623.07|10
1729398930000|2024-10-20 04:35:30|16703.16|16623.16|16703.35|16623.35|16703.35|16623.35|16703.07|16623.07|7
1729398940000|2024-10-20 04:35:40|16702.94|16622.94|16701.79|16621.79|16702.94|16622.94|16701.79|16621.79|10
1729398950000|2024-10-20 04:35:50|16701.68|16621.68|16701.41|16621.41|16701.68|16621.68|16701.41|16621.41|10
1729398960000|2024-10-20 04:36:00|16701.34|16621.34|16700.49|16620.49|16701.34|16621.34|16699.58|16619.58|10
1729398970000|2024-10-20 04:36:10|16700.79|16620.79|16702.43|16622.43|16702.43|16622.43|16700.79|16620.79|10
1729398980000|2024-10-20 04:36:20|16702.65|16622.65|16701.73|16621.73|16702.65|16622.65|16701.73|16621.73|10
1729398990000|2024-10-20 04:36:30|16701.83|16621.83|16701.78|16621.78|16701.83|16621.83|16701.71|16621.71|8
1729399000000|2024-10-20 04:36:40|16701.77|16621.77|16699.9|16619.9|16702.03|16622.03|16699.89|16619.89|10
1729399010000|2024-10-20 04:36:50|16699.95|16619.95|16701.24|16621.24|16701.24|16621.24|16699.95|16619.95|10
1729399020000|2024-10-20 04:37:00|16701.22|16621.22|16701.8|16621.8|16702.09|16622.09|16701.13|16621.13|8
1729399030000|2024-10-20 04:37:10|16701.92|16621.92|16702.81|16622.81|16702.81|16622.81|16701.92|16621.92|10
1729399040000|2024-10-20 04:37:20|16702.94|16622.94|16702.82|16622.82|16703.1|16623.1|16702.37|16622.37|10
1729399050000|2024-10-20 04:37:30|16703.27|16623.27|16705.6|16625.6|16705.6|16625.6|16703.27|16623.27|10
1729399060000|2024-10-20 04:37:40|16705.54|16625.54|16704.5|16624.5|16705.68|16625.68|16704.5|16624.5|10
1729399070000|2024-10-20 04:37:50|16704.59|16624.59|16704.77|16624.77|16705.04|16625.04|16704.59|16624.59|9
1729399080000|2024-10-20 04:38:00|16704.81|16624.81|16704.71|16624.71|16704.81|16624.81|16704.62|16624.62|10
1729399090000|2024-10-20 04:38:10|16704.12|16624.12|16702.97|16622.97|16704.12|16624.12|16702.97|16622.97|10
1729399100000|2024-10-20 04:38:20|16703.01|16623.01|16703.53|16623.53|16703.53|16623.53|16702.9|16622.9|10
1729399110000|2024-10-20 04:38:30|16703.52|16623.52|16703.74|16623.74|16703.85|16623.85|16703.52|16623.52|10
1729399120000|2024-10-20 04:38:40|16703.73|16623.73|16703.35|16623.35|16704.23|16624.23|16703.35|16623.35|9
1729399130000|2024-10-20 04:38:50|16703.3|16623.3|16703.47|16623.47|16703.47|16623.47|16702.56|16622.56|10
1729399140000|2024-10-20 04:39:00|16703.99|16623.99|16704.52|16624.52|16704.7|16624.7|16703.99|16623.99|8
1729399150000|2024-10-20 04:39:10|16704.77|16624.77|16705.54|16625.54|16705.54|16625.54|16704.77|16624.77|8
1729399160000|2024-10-20 04:39:20|16705.72|16625.72|16704.94|16624.94|16705.84|16625.84|16704.94|16624.94|10
1729399170000|2024-10-20 04:39:30|16704.99|16624.99|16705.06|16625.06|16705.2|16625.2|16704.99|16624.99|9
1729399180000|2024-10-20 04:39:40|16704.99|16624.99|16705.57|16625.57|16705.57|16625.57|16704.99|16624.99|9
1729399190000|2024-10-20 04:39:50|16705.24|16625.24|16703.42|16623.42|16705.24|16625.24|16703.42|16623.42|10
1729399200000|2024-10-20 04:40:00|16703.35|16623.35|16704.17|16624.17|16704.17|16624.17|16703.35|16623.35|9
1729399210000|2024-10-20 04:40:10|16704.23|16624.23|16705.02|16625.02|16705.02|16625.02|16704.2|16624.2|10
1729399220000|2024-10-20 04:40:20|16704.9|16624.9|16704.59|16624.59|16705|16625|16704.59|16624.59|10
1729399230000|2024-10-20 04:40:30|16704.35|16624.35|16704.11|16624.11|16704.35|16624.35|16704.02|16624.02|10
1729399240000|2024-10-20 04:40:40|16704.06|16624.06|16703.04|16623.04|16704.06|16624.06|16703.04|16623.04|10
1729399250000|2024-10-20 04:40:50|16702.92|16622.92|16702.2|16622.2|16702.92|16622.92|16702.2|16622.2|10
1729399260000|2024-10-20 04:41:00|16702.35|16622.35|16702.14|16622.14|16702.38|16622.38|16702.05|16622.05|10
1729399270000|2024-10-20 04:41:10|16702.13|16622.13|16700.7|16620.7|16702.3|16622.3|16700.7|16620.7|10
1729399280000|2024-10-20 04:41:20|16700.66|16620.66|16698.83|16618.83|16700.66|16620.66|16698.62|16618.62|10
1729399290000|2024-10-20 04:41:30|16698.82|16618.82|16700.52|16620.52|16700.52|16620.52|16698.49|16618.49|10
1729399300000|2024-10-20 04:41:40|16700.54|16620.54|16700.85|16620.85|16700.85|16620.85|16700.42|16620.42|10
1729399310000|2024-10-20 04:41:50|16700.75|16620.75|16700|16620|16700.82|16620.82|16699.94|16619.94|10
1729399320000|2024-10-20 04:42:00|16700.31|16620.31|16701.62|16621.62|16701.62|16621.62|16700.31|16620.31|10
1729399330000|2024-10-20 04:42:10|16701.46|16621.46|16701.5|16621.5|16701.85|16621.85|16701.46|16621.46|10
1729399340000|2024-10-20 04:42:20|16701.55|16621.55|16701.46|16621.46|16701.62|16621.62|16701.25|16621.25|10
1729399350000|2024-10-20 04:42:30|16701.65|16621.65|16700.95|16620.95|16701.88|16621.88|16700.71|16620.71|10
1729399360000|2024-10-20 04:42:40|16700.97|16620.97|16703.04|16623.04|16703.04|16623.04|16700.97|16620.97|10
1729399370000|2024-10-20 04:42:50|16703.51|16623.51|16705.46|16625.46|16705.55|16625.55|16703.51|16623.51|10
1729399380000|2024-10-20 04:43:00|16705.68|16625.68|16705.71|16625.71|16706.05|16626.05|16705.68|16625.68|10
1729399390000|2024-10-20 04:43:10|16705.58|16625.58|16705.45|16625.45|16705.58|16625.58|16705.01|16625.01|9
1729399400000|2024-10-20 04:43:20|16705.42|16625.42|16704.63|16624.63|16705.42|16625.42|16704.55|16624.55|9
1729399410000|2024-10-20 04:43:30|16704.77|16624.77|16705.09|16625.09|16705.36|16625.36|16704.77|16624.77|10
1729399420000|2024-10-20 04:43:40|16705.53|16625.53|16704.82|16624.82|16705.53|16625.53|16704.59|16624.59|10
1729399430000|2024-10-20 04:43:50|16704.8|16624.8|16704.17|16624.17|16704.8|16624.8|16704.17|16624.17|9
1729399440000|2024-10-20 04:44:00|16704.12|16624.12|16703.87|16623.87|16704.12|16624.12|16703.74|16623.74|10
1729399450000|2024-10-20 04:44:10|16703.93|16623.93|16703.81|16623.81|16704|16624|16703.81|16623.81|9
1729399460000|2024-10-20 04:44:20|16703.84|16623.84|16702.88|16622.88|16703.89|16623.89|16702.88|16622.88|10
1729399470000|2024-10-20 04:44:30|16702.87|16622.87|16703.39|16623.39|16703.62|16623.62|16702.75|16622.75|10
1729399480000|2024-10-20 04:44:40|16703.54|16623.54|16703.36|16623.36|16703.56|16623.56|16703.26|16623.26|9
1729399490000|2024-10-20 04:44:50|16703.38|16623.38|16703.11|16623.11|16703.38|16623.38|16703.11|16623.11|7
1729399500000|2024-10-20 04:45:00|16703.16|16623.16|16702.97|16622.97|16703.47|16623.47|16702.97|16622.97|8
1729399510000|2024-10-20 04:45:10|16702.91|16622.91|16703.05|16623.05|16703.3|16623.3|16702.91|16622.91|10
1729399520000|2024-10-20 04:45:20|16702|16622|16701.47|16621.47|16702|16622|16701.19|16621.19|10
1729399530000|2024-10-20 04:45:30|16701.54|16621.54|16702.18|16622.18|16702.26|16622.26|16701.54|16621.54|9
1729399540000|2024-10-20 04:45:40|16702.05|16622.05|16701.98|16621.98|16703.01|16623.01|16701.95|16621.95|10
1729399550000|2024-10-20 04:45:50|16701.99|16621.99|16701.52|16621.52|16701.99|16621.99|16701.37|16621.37|10
1729399560000|2024-10-20 04:46:00|16701.93|16621.93|16704.77|16624.77|16704.77|16624.77|16701.93|16621.93|9
1729399570000|2024-10-20 04:46:10|16704.76|16624.76|16705.36|16625.36|16705.38|16625.38|16704.76|16624.76|9
1729399580000|2024-10-20 04:46:20|16705.15|16625.15|16706.24|16626.24|16706.24|16626.24|16705.15|16625.15|10
1729399590000|2024-10-20 04:46:30|16706.27|16626.27|16706.34|16626.34|16706.34|16626.34|16706.2|16626.2|9
1729399600000|2024-10-20 04:46:40|16706.41|16626.41|16705.36|16625.36|16706.43|16626.43|16705.36|16625.36|9
1729399610000|2024-10-20 04:46:50|16705.21|16625.21|16705.6|16625.6|16705.6|16625.6|16705.13|16625.13|9
1729399620000|2024-10-20 04:47:00|16705.75|16625.75|16705.96|16625.96|16706.04|16626.04|16705.51|16625.51|10
1729399630000|2024-10-20 04:47:10|16705.75|16625.75|16705.16|16625.16|16705.91|16625.91|16705.16|16625.16|9
1729399640000|2024-10-20 04:47:20|16705.25|16625.25|16707.77|16627.77|16707.77|16627.77|16705.25|16625.25|9
1729399650000|2024-10-20 04:47:30|16708.03|16628.03|16708.13|16628.13|16708.16|16628.16|16707.72|16627.72|10
1729399660000|2024-10-20 04:47:40|16708.01|16628.01|16710.02|16630.02|16710.08|16630.08|16708.01|16628.01|10
1729399670000|2024-10-20 04:47:50|16710.36|16630.36|16710.86|16630.86|16710.91|16630.91|16710.36|16630.36|10
1729399680000|2024-10-20 04:48:00|16710.96|16630.96|16710.29|16630.29|16710.96|16630.96|16710.29|16630.29|10
1729399690000|2024-10-20 04:48:10|16710.22|16630.22|16709.59|16629.59|16710.34|16630.34|16709.59|16629.59|10
1729399700000|2024-10-20 04:48:20|16709.61|16629.61|16709.09|16629.09|16709.75|16629.75|16709.09|16629.09|10
1729399710000|2024-10-20 04:48:30|16709.12|16629.12|16708.61|16628.61|16709.12|16629.12|16708.5|16628.5|8
1729399720000|2024-10-20 04:48:40|16708.73|16628.73|16708.61|16628.61|16708.87|16628.87|16708.61|16628.61|8
1729399730000|2024-10-20 04:48:50|16708.62|16628.62|16708.59|16628.59|16708.81|16628.81|16708.59|16628.59|9
1729399740000|2024-10-20 04:49:00|16708.57|16628.57|16708.8|16628.8|16708.8|16628.8|16708.56|16628.56|8
1729399750000|2024-10-20 04:49:10|16708.74|16628.74|16709.85|16629.85|16709.85|16629.85|16708.73|16628.73|10
1729399760000|2024-10-20 04:49:20|16709.83|16629.83|16709.42|16629.42|16709.84|16629.84|16709.28|16629.28|8
1729399770000|2024-10-20 04:49:30|16709.35|16629.35|16709.05|16629.05|16709.52|16629.52|16709.05|16629.05|9
1729399780000|2024-10-20 04:49:40|16708.41|16628.41|16708.79|16628.79|16708.79|16628.79|16708.29|16628.29|9
1729399790000|2024-10-20 04:49:50|16708.74|16628.74|16708.81|16628.81|16708.88|16628.88|16708.71|16628.71|6
1729399800000|2024-10-20 04:50:00|16708.79|16628.79|16707.94|16627.94|16708.79|16628.79|16707.94|16627.94|9
1729399810000|2024-10-20 04:50:10|16708.03|16628.03|16707.88|16627.88|16708.11|16628.11|16707.88|16627.88|8
1729399820000|2024-10-20 04:50:20|16707.85|16627.85|16707.81|16627.81|16707.97|16627.97|16707.73|16627.73|10
1729399830000|2024-10-20 04:50:30|16707.82|16627.82|16707.15|16627.15|16707.82|16627.82|16707.09|16627.09|9
1729399840000|2024-10-20 04:50:40|16707.14|16627.14|16707.01|16627.01|16707.14|16627.14|16706.77|16626.77|10
1729399850000|2024-10-20 04:50:50|16706.97|16626.97|16706.88|16626.88|16707.04|16627.04|16706.86|16626.86|6
1729399860000|2024-10-20 04:51:00|16706.92|16626.92|16706.31|16626.31|16706.92|16626.92|16706.31|16626.31|8
1729399870000|2024-10-20 04:51:10|16706.22|16626.22|16705.73|16625.73|16706.22|16626.22|16705.65|16625.65|9
1729399880000|2024-10-20 04:51:20|16705.72|16625.72|16705.03|16625.03|16705.72|16625.72|16704.59|16624.59|9
1729399890000|2024-10-20 04:51:30|16705.06|16625.06|16705.15|16625.15|16705.86|16625.86|16705.06|16625.06|10
1729399900000|2024-10-20 04:51:40|16705.14|16625.14|16705.41|16625.41|16705.41|16625.41|16705.14|16625.14|9
1729399910000|2024-10-20 04:51:50|16705.42|16625.42|16705.79|16625.79|16705.79|16625.79|16705.42|16625.42|9
1729399920000|2024-10-20 04:52:00|16705.8|16625.8|16704.76|16624.76|16705.89|16625.89|16704.72|16624.72|9
1729399930000|2024-10-20 04:52:10|16704.81|16624.81|16704.93|16624.93|16705.24|16625.24|16704.79|16624.79|10
1729399940000|2024-10-20 04:52:20|16704.91|16624.91|16703.95|16623.95|16704.96|16624.96|16703.95|16623.95|8
1729399950000|2024-10-20 04:52:30|16703.93|16623.93|16704.18|16624.18|16704.18|16624.18|16703.92|16623.92|7
1729399960000|2024-10-20 04:52:40|16707.49|16627.49|16707.12|16627.12|16707.52|16627.52|16707.07|16627.07|9
1729399970000|2024-10-20 04:52:50|16707.11|16627.11|16707.08|16627.08|16707.25|16627.25|16707.08|16627.08|8
1729399980000|2024-10-20 04:53:00|16707.07|16627.07|16705.59|16625.59|16707.09|16627.09|16705.59|16625.59|8
1729399990000|2024-10-20 04:53:10|16705.53|16625.53|16705.04|16625.04|16705.66|16625.66|16705.04|16625.04|10
1729400000000|2024-10-20 04:53:20|16704.84|16624.84|16705.42|16625.42|16705.45|16625.45|16704.22|16624.22|9
1729400010000|2024-10-20 04:53:30|16705.43|16625.43|16705.35|16625.35|16705.55|16625.55|16705.35|16625.35|10
1729400020000|2024-10-20 04:53:40|16705.73|16625.73|16705.45|16625.45|16705.73|16625.73|16705.44|16625.44|8
1729400030000|2024-10-20 04:53:50|16705.43|16625.43|16705.14|16625.14|16705.44|16625.44|16705.1|16625.1|9
1729400040000|2024-10-20 04:54:00|16705.17|16625.17|16705.43|16625.43|16705.43|16625.43|16705.17|16625.17|10
1729400050000|2024-10-20 04:54:10|16705.48|16625.48|16704.9|16624.9|16705.48|16625.48|16704.9|16624.9|8
1729400060000|2024-10-20 04:54:20|16704.85|16624.85|16704.54|16624.54|16704.85|16624.85|16704.42|16624.42|9
1729400070000|2024-10-20 04:54:30|16704.52|16624.52|16704.82|16624.82|16704.82|16624.82|16704.47|16624.47|9
1729400080000|2024-10-20 04:54:40|16704.86|16624.86|16703.73|16623.73|16704.86|16624.86|16703.73|16623.73|10
1729400090000|2024-10-20 04:54:50|16703.72|16623.72|16702.91|16622.91|16703.72|16623.72|16702.91|16622.91|9
1729400100000|2024-10-20 04:55:00|16702.89|16622.89|16702.58|16622.58|16703.12|16623.12|16702.58|16622.58|10
1729400110000|2024-10-20 04:55:10|16702.52|16622.52|16701.61|16621.61|16702.52|16622.52|16701.61|16621.61|10
1729400120000|2024-10-20 04:55:20|16701.5|16621.5|16701.84|16621.84|16701.84|16621.84|16701.05|16621.05|10
1729400130000|2024-10-20 04:55:30|16701.85|16621.85|16702|16622|16702|16622|16701.71|16621.71|10
1729400140000|2024-10-20 04:55:40|16701.87|16621.87|16700.92|16620.92|16701.87|16621.87|16700.92|16620.92|10
1729400150000|2024-10-20 04:55:50|16700.95|16620.95|16700.87|16620.87|16700.95|16620.95|16700.84|16620.84|8
1729400160000|2024-10-20 04:56:00|16701.05|16621.05|16700.37|16620.37|16701.09|16621.09|16700.37|16620.37|10
1729400170000|2024-10-20 04:56:10|16700.28|16620.28|16700.26|16620.26|16700.39|16620.39|16700.26|16620.26|10
1729400180000|2024-10-20 04:56:20|16701.97|16621.97|16700.75|16620.75|16701.97|16621.97|16700.75|16620.75|10
1729400190000|2024-10-20 04:56:30|16700.8|16620.8|16700.03|16620.03|16700.8|16620.8|16699.95|16619.95|9
1729400200000|2024-10-20 04:56:40|16699.97|16619.97|16699.46|16619.46|16699.97|16619.97|16699.45|16619.45|10
1729400210000|2024-10-20 04:56:50|16699.45|16619.45|16698.56|16618.56|16699.89|16619.89|16698.12|16618.12|7
1729400220000|2024-10-20 04:57:00|16698.68|16618.68|16698.62|16618.62|16698.78|16618.78|16698.62|16618.62|10
1729400230000|2024-10-20 04:57:10|16698.46|16618.46|16698.36|16618.36|16698.51|16618.51|16698.35|16618.35|10
1729400240000|2024-10-20 04:57:20|16698.35|16618.35|16698.45|16618.45|16698.49|16618.49|16698.35|16618.35|7
1729400250000|2024-10-20 04:57:30|16698.35|16618.35|16698.53|16618.53|16698.55|16618.55|16698.34|16618.34|9
1729400260000|2024-10-20 04:57:40|16694.63|16614.63|16693.44|16613.44|16694.63|16614.63|16693.44|16613.44|9
1729400270000|2024-10-20 04:57:50|16693.36|16613.36|16693.33|16613.33|16693.53|16613.53|16693.33|16613.33|8
1729400280000|2024-10-20 04:58:00|16693.31|16613.31|16692.69|16612.69|16693.39|16613.39|16692.69|16612.69|9
1729400290000|2024-10-20 04:58:10|16692.7|16612.7|16692.76|16612.76|16692.76|16612.76|16692.43|16612.43|9
1729400300000|2024-10-20 04:58:20|16692.81|16612.81|16692.67|16612.67|16692.94|16612.94|16692.67|16612.67|9
1729400310000|2024-10-20 04:58:30|16692.65|16612.65|16692.8|16612.8|16692.8|16612.8|16692.63|16612.63|9
1729400320000|2024-10-20 04:58:40|16692.83|16612.83|16692.8|16612.8|16692.83|16612.83|16692.78|16612.78|6
1729400330000|2024-10-20 04:58:50|16692.9|16612.9|16693.16|16613.16|16693.16|16613.16|16692.9|16612.9|8
1729400340000|2024-10-20 04:59:00|16693.2|16613.2|16692.85|16612.85|16693.2|16613.2|16692.85|16612.85|10
1729400350000|2024-10-20 04:59:10|16692.31|16612.31|16690.95|16610.95|16692.32|16612.32|16690.95|16610.95|10
1729400360000|2024-10-20 04:59:20|16690.94|16610.94|16689.28|16609.28|16690.94|16610.94|16689.28|16609.28|10
1729400370000|2024-10-20 04:59:30|16689.27|16609.27|16689.29|16609.29|16689.29|16609.29|16688.7|16608.7|10
1729400380000|2024-10-20 04:59:40|16689.28|16609.28|16690.56|16610.56|16690.56|16610.56|16689.25|16609.25|10
1729400390000|2024-10-20 04:59:50|16690.7|16610.7|16691.15|16611.15|16691.53|16611.53|16690.7|16610.7|9
1729400400000|2024-10-20 05:00:00|16691.39|16611.39|16690.91|16610.91|16691.5|16611.5|16690.91|16610.91|10
1729400410000|2024-10-20 05:00:10|16690.82|16610.82|16690.46|16610.46|16690.82|16610.82|16690.46|16610.46|9
1729400420000|2024-10-20 05:00:20|16690.42|16610.42|16691.06|16611.06|16691.06|16611.06|16690.37|16610.37|9
1729400430000|2024-10-20 05:00:30|16691.62|16611.62|16692.69|16612.69|16692.84|16612.84|16691.62|16611.62|10
1729400440000|2024-10-20 05:00:40|16692.53|16612.53|16692.88|16612.88|16692.88|16612.88|16692.5|16612.5|10
1729400450000|2024-10-20 05:00:50|16692.89|16612.89|16692.1|16612.1|16692.89|16612.89|16692.1|16612.1|9
1729400460000|2024-10-20 05:01:00|16692.05|16612.05|16692.69|16612.69|16692.69|16612.69|16692.05|16612.05|10
1729400470000|2024-10-20 05:01:10|16693.15|16613.15|16692.84|16612.84|16693.22|16613.22|16692.76|16612.76|10
1729400480000|2024-10-20 05:01:20|16692.98|16612.98|16693.44|16613.44|16693.47|16613.47|16692.98|16612.98|8
1729400490000|2024-10-20 05:01:30|16693.43|16613.43|16692.8|16612.8|16693.43|16613.43|16692.72|16612.72|10
1729400500000|2024-10-20 05:01:40|16692.79|16612.79|16693.15|16613.15|16693.15|16613.15|16692.71|16612.71|9
1729400510000|2024-10-20 05:01:50|16693.47|16613.47|16694.23|16614.23|16694.23|16614.23|16693.47|16613.47|9
1729400520000|2024-10-20 05:02:00|16694.19|16614.19|16694.99|16614.99|16695|16615|16694.11|16614.11|9
1729400530000|2024-10-20 05:02:10|16695.13|16615.13|16695.78|16615.78|16695.78|16615.78|16695.13|16615.13|10
1729400540000|2024-10-20 05:02:20|16695.76|16615.76|16695.99|16615.99|16696.04|16616.04|16695.61|16615.61|9
1729400550000|2024-10-20 05:02:30|16696.1|16616.1|16696.79|16616.79|16696.79|16616.79|16696.1|16616.1|10
1729400560000|2024-10-20 05:02:40|16696.94|16616.94|16700.86|16620.86|16700.86|16620.86|16696.55|16616.55|10
1729400570000|2024-10-20 05:02:50|16700.87|16620.87|16705.41|16625.41|16705.62|16625.62|16700.87|16620.87|10
1729400580000|2024-10-20 05:03:00|16705.71|16625.71|16706.09|16626.09|16706.72|16626.72|16705.71|16625.71|10
1729400590000|2024-10-20 05:03:10|16706.15|16626.15|16704.86|16624.86|16706.15|16626.15|16704.86|16624.86|9
1729400600000|2024-10-20 05:03:20|16704.87|16624.87|16705.36|16625.36|16705.36|16625.36|16704.85|16624.85|10
1729400610000|2024-10-20 05:03:30|16705.44|16625.44|16708.77|16628.77|16708.77|16628.77|16705.43|16625.43|10
1729400620000|2024-10-20 05:03:40|16708.86|16628.86|16710.48|16630.48|16710.48|16630.48|16708.86|16628.86|10
1729400630000|2024-10-20 05:03:50|16709.94|16629.94|16709.84|16629.84|16710.43|16630.43|16709.84|16629.84|9
1729400640000|2024-10-20 05:04:00|16710.06|16630.06|16709.64|16629.64|16710.06|16630.06|16709.63|16629.63|8
1729400650000|2024-10-20 05:04:10|16709.65|16629.65|16713.38|16633.38|16713.38|16633.38|16709.54|16629.54|9
1729400660000|2024-10-20 05:04:20|16713.42|16633.42|16712.79|16632.79|16713.42|16633.42|16712.79|16632.79|9
1729400670000|2024-10-20 05:04:30|16712.86|16632.86|16711.57|16631.57|16712.91|16632.91|16711.57|16631.57|8
1729400680000|2024-10-20 05:04:40|16711.59|16631.59|16712.14|16632.14|16712.14|16632.14|16711.38|16631.38|8
1729400690000|2024-10-20 05:04:50|16712.13|16632.13|16712.12|16632.12|16712.54|16632.54|16712.12|16632.12|7
1729400700000|2024-10-20 05:05:00|16712.09|16632.09|16712.17|16632.17|16712.22|16632.22|16711.98|16631.98|8
1729400710000|2024-10-20 05:05:10|16712.23|16632.23|16712.7|16632.7|16712.7|16632.7|16712.22|16632.22|10
1729400720000|2024-10-20 05:05:20|16712.73|16632.73|16713.54|16633.54|16713.54|16633.54|16712.73|16632.73|7
1729400730000|2024-10-20 05:05:30|16713.63|16633.63|16714.76|16634.76|16714.76|16634.76|16713.6|16633.6|10
1729400740000|2024-10-20 05:05:40|16714.64|16634.64|16712.97|16632.97|16714.72|16634.72|16712.97|16632.97|7
1729400750000|2024-10-20 05:05:50|16713.9|16633.9|16715.13|16635.13|16715.14|16635.14|16713.9|16633.9|10
1729400760000|2024-10-20 05:06:00|16715.17|16635.17|16715.25|16635.25|16715.28|16635.28|16715.17|16635.17|8
1729400770000|2024-10-20 05:06:10|16715.23|16635.23|16715.46|16635.46|16715.46|16635.46|16715.2|16635.2|8
1729400780000|2024-10-20 05:06:20|16715.82|16635.82|16715.46|16635.46|16715.97|16635.97|16715.46|16635.46|8
1729400790000|2024-10-20 05:06:30|16715.4|16635.4|16715.3|16635.3|16715.4|16635.4|16714.93|16634.93|10
1729400800000|2024-10-20 05:06:40|16714.95|16634.95|16714.63|16634.63|16714.95|16634.95|16714.56|16634.56|10
1729400810000|2024-10-20 05:06:50|16714.61|16634.61|16715.17|16635.17|16715.36|16635.36|16714.61|16634.61|9
1729400820000|2024-10-20 05:07:00|16715.23|16635.23|16714.82|16634.82|16715.43|16635.43|16714.82|16634.82|10
1729400830000|2024-10-20 05:07:10|16714.84|16634.84|16714.76|16634.76|16714.96|16634.96|16714.76|16634.76|7
1729400840000|2024-10-20 05:07:20|16714.94|16634.94|16715.38|16635.38|16715.38|16635.38|16714.94|16634.94|9
1729400850000|2024-10-20 05:07:30|16715.17|16635.17|16716.45|16636.45|16716.45|16636.45|16715.14|16635.14|9
1729400860000|2024-10-20 05:07:40|16716.9|16636.9|16720.15|16640.15|16720.15|16640.15|16716.9|16636.9|10
1729400870000|2024-10-20 05:07:50|16720.19|16640.19|16721.84|16641.84|16723.27|16643.27|16720.19|16640.19|10
1729400880000|2024-10-20 05:08:00|16721.77|16641.77|16721.72|16641.72|16722.23|16642.23|16721.72|16641.72|10
1729400890000|2024-10-20 05:08:10|16721.69|16641.69|16720.62|16640.62|16721.69|16641.69|16720.17|16640.17|9
1729400900000|2024-10-20 05:08:20|16720.56|16640.56|16724.13|16644.13|16724.13|16644.13|16720.5|16640.5|9
1729400910000|2024-10-20 05:08:30|16724.12|16644.12|16724.47|16644.47|16724.47|16644.47|16724.02|16644.02|10
1729400920000|2024-10-20 05:08:40|16724.52|16644.52|16724.83|16644.83|16724.83|16644.83|16724.52|16644.52|9
1729400930000|2024-10-20 05:08:50|16724.67|16644.67|16725.35|16645.35|16725.35|16645.35|16724.67|16644.67|9
1729400940000|2024-10-20 05:09:00|16725.21|16645.21|16726.43|16646.43|16726.43|16646.43|16725.21|16645.21|10
1729400950000|2024-10-20 05:09:10|16726.62|16646.62|16728.27|16648.27|16728.27|16648.27|16726.62|16646.62|10
1729400960000|2024-10-20 05:09:20|16728.31|16648.31|16728.06|16648.06|16728.8|16648.8|16728.06|16648.06|10
1729400970000|2024-10-20 05:09:30|16728.17|16648.17|16729.19|16649.19|16729.24|16649.24|16728.17|16648.17|9
1729400980000|2024-10-20 05:09:40|16729.21|16649.21|16729.32|16649.32|16729.44|16649.44|16728.91|16648.91|8
1729400990000|2024-10-20 05:09:50|16728.96|16648.96|16723.63|16643.63|16729.15|16649.15|16723.58|16643.58|8
1729401000000|2024-10-20 05:10:00|16723.9|16643.9|16726.35|16646.35|16726.35|16646.35|16723.9|16643.9|10
1729401010000|2024-10-20 05:10:10|16726.41|16646.41|16726.6|16646.6|16726.6|16646.6|16726.41|16646.41|10
1729401020000|2024-10-20 05:10:20|16726.52|16646.52|16727.27|16647.27|16728.66|16648.66|16726.43|16646.43|10
1729401030000|2024-10-20 05:10:30|16727.13|16647.13|16726.41|16646.41|16727.61|16647.61|16726.41|16646.41|9
1729401040000|2024-10-20 05:10:40|16726.36|16646.36|16726.12|16646.12|16726.36|16646.36|16726.12|16646.12|8
1729401050000|2024-10-20 05:10:50|16726.11|16646.11|16728.18|16648.18|16728.18|16648.18|16726.02|16646.02|10
1729401060000|2024-10-20 05:11:00|16728.77|16648.77|16728.1|16648.1|16728.77|16648.77|16727.9|16647.9|10
1729401070000|2024-10-20 05:11:10|16728.17|16648.17|16728.97|16648.97|16729.03|16649.03|16728.17|16648.17|10
1729401080000|2024-10-20 05:11:20|16728.9|16648.9|16729.08|16649.08|16729.09|16649.09|16728.82|16648.82|10
1729401090000|2024-10-20 05:11:30|16729.13|16649.13|16728.84|16648.84|16729.36|16649.36|16728.84|16648.84|10
1729401100000|2024-10-20 05:11:40|16728.72|16648.72|16728.3|16648.3|16728.73|16648.73|16728.29|16648.29|8
1729401110000|2024-10-20 05:11:50|16728.31|16648.31|16727.67|16647.67|16728.49|16648.49|16727.67|16647.67|10
1729401120000|2024-10-20 05:12:00|16727.68|16647.68|16727.2|16647.2|16727.68|16647.68|16727|16647|10
1729401130000|2024-10-20 05:12:10|16727.26|16647.26|16725.48|16645.48|16727.26|16647.26|16725.48|16645.48|10
1729401140000|2024-10-20 05:12:20|16725.33|16645.33|16725.79|16645.79|16725.81|16645.81|16725.01|16645.01|10
1729401150000|2024-10-20 05:12:30|16725.74|16645.74|16725.89|16645.89|16725.99|16645.99|16725.72|16645.72|10
1729401160000|2024-10-20 05:12:40|16725.66|16645.66|16725.27|16645.27|16725.66|16645.66|16725.16|16645.16|9
1729401170000|2024-10-20 05:12:50|16725.32|16645.32|16725.56|16645.56|16725.56|16645.56|16725.24|16645.24|10
1729401180000|2024-10-20 05:13:00|16725.54|16645.54|16725.05|16645.05|16725.54|16645.54|16725.01|16645.01|10
1729401190000|2024-10-20 05:13:10|16725.03|16645.03|16723.9|16643.9|16725.09|16645.09|16723.9|16643.9|9
1729401200000|2024-10-20 05:13:20|16723.78|16643.78|16724.54|16644.54|16724.54|16644.54|16723.78|16643.78|10
1729401210000|2024-10-20 05:13:30|16724.55|16644.55|16724.54|16644.54|16724.56|16644.56|16724.31|16644.31|8
1729401220000|2024-10-20 05:13:40|16724.08|16644.08|16724.44|16644.44|16724.5|16644.5|16724.08|16644.08|6
1729401230000|2024-10-20 05:13:50|16724.35|16644.35|16724.31|16644.31|16724.38|16644.38|16724.3|16644.3|7
1729401240000|2024-10-20 05:14:00|16724.33|16644.33|16724.27|16644.27|16724.55|16644.55|16724.2|16644.2|8
1729401250000|2024-10-20 05:14:10|16724.26|16644.26|16723.27|16643.27|16724.26|16644.26|16723.27|16643.27|8
1729401260000|2024-10-20 05:14:20|16723.18|16643.18|16723|16643|16723.36|16643.36|16723|16643|10
1729401270000|2024-10-20 05:14:30|16723.17|16643.17|16722.66|16642.66|16723.17|16643.17|16722.55|16642.55|9
1729401280000|2024-10-20 05:14:40|16719.62|16639.62|16719.48|16639.48|16719.63|16639.63|16719.46|16639.46|9
1729401290000|2024-10-20 05:14:50|16719.25|16639.25|16719.9|16639.9|16719.9|16639.9|16718.92|16638.92|9
1729401300000|2024-10-20 05:15:00|16719.88|16639.88|16720.44|16640.44|16720.55|16640.55|16719.88|16639.88|10
1729401310000|2024-10-20 05:15:10|16720.54|16640.54|16720.66|16640.66|16720.66|16640.66|16720.44|16640.44|10
1729401320000|2024-10-20 05:15:20|16720.55|16640.55|16720.59|16640.59|16720.99|16640.99|16720.55|16640.55|10
1729401330000|2024-10-20 05:15:30|16720.58|16640.58|16721.45|16641.45|16721.45|16641.45|16720.58|16640.58|7
1729401340000|2024-10-20 05:15:40|16721.46|16641.46|16721.51|16641.51|16721.57|16641.57|16721.46|16641.46|8
1729401350000|2024-10-20 05:15:50|16721.31|16641.31|16721.22|16641.22|16721.69|16641.69|16721.18|16641.18|10
1729401360000|2024-10-20 05:16:00|16721.21|16641.21|16720.83|16640.83|16721.21|16641.21|16720.78|16640.78|9
1729401370000|2024-10-20 05:16:10|16720.63|16640.63|16719.84|16639.84|16720.65|16640.65|16719.84|16639.84|9
1729401380000|2024-10-20 05:16:20|16719.93|16639.93|16720.08|16640.08|16720.23|16640.23|16719.93|16639.93|9
1729401390000|2024-10-20 05:16:30|16720.19|16640.19|16720.45|16640.45|16720.45|16640.45|16720.12|16640.12|10
1729401400000|2024-10-20 05:16:40|16720.51|16640.51|16720.19|16640.19|16720.53|16640.53|16720.05|16640.05|10
1729401410000|2024-10-20 05:16:50|16720.37|16640.37|16720.68|16640.68|16720.99|16640.99|16720.26|16640.26|10
1729401420000|2024-10-20 05:17:00|16720.63|16640.63|16720.69|16640.69|16720.92|16640.92|16720.58|16640.58|9
1729401430000|2024-10-20 05:17:10|16720.75|16640.75|16721.73|16641.73|16721.73|16641.73|16720.49|16640.49|10
1729401440000|2024-10-20 05:17:20|16721.87|16641.87|16721.55|16641.55|16722.13|16642.13|16721.55|16641.55|10
1729401450000|2024-10-20 05:17:30|16721.24|16641.24|16720.8|16640.8|16721.24|16641.24|16720.8|16640.8|10
1729401460000|2024-10-20 05:17:40|16720.83|16640.83|16720.87|16640.87|16720.92|16640.92|16720.78|16640.78|10
1729401470000|2024-10-20 05:17:50|16720.65|16640.65|16721.76|16641.76|16723.03|16643.03|16720.65|16640.65|10
1729401480000|2024-10-20 05:18:00|16721.72|16641.72|16721.23|16641.23|16721.78|16641.78|16721.23|16641.23|9
1729401490000|2024-10-20 05:18:10|16721.27|16641.27|16722.37|16642.37|16722.37|16642.37|16721.12|16641.12|10
1729401500000|2024-10-20 05:18:20|16722.45|16642.45|16723.63|16643.63|16723.65|16643.65|16722.45|16642.45|10
1729401510000|2024-10-20 05:18:30|16723.57|16643.57|16723.55|16643.55|16723.57|16643.57|16722.93|16642.93|10
1729401520000|2024-10-20 05:18:40|16723.11|16643.11|16722.8|16642.8|16723.11|16643.11|16722.78|16642.78|9
1729401530000|2024-10-20 05:18:50|16722.77|16642.77|16720.34|16640.34|16722.77|16642.77|16720.34|16640.34|10
1729401540000|2024-10-20 05:19:00|16720.14|16640.14|16719.06|16639.06|16720.14|16640.14|16718.97|16638.97|10
1729401550000|2024-10-20 05:19:10|16718.94|16638.94|16717.37|16637.37|16719.17|16639.17|16717.37|16637.37|9
1729401560000|2024-10-20 05:19:20|16717.26|16637.26|16716|16636|16717.26|16637.26|16716|16636|8
1729401570000|2024-10-20 05:19:30|16716.01|16636.01|16718.56|16638.56|16718.58|16638.58|16716.01|16636.01|9
1729401580000|2024-10-20 05:19:40|16718.84|16638.84|16718.68|16638.68|16719.06|16639.06|16718.67|16638.67|10
1729401590000|2024-10-20 05:19:50|16718.67|16638.67|16718.56|16638.56|16718.72|16638.72|16718.51|16638.51|10
1729401600000|2024-10-20 05:20:00|16718.49|16638.49|16717.6|16637.6|16718.49|16638.49|16717.49|16637.49|10
1729401610000|2024-10-20 05:20:10|16717.55|16637.55|16717.66|16637.66|16717.98|16637.98|16717.54|16637.54|9
1729401620000|2024-10-20 05:20:20|16717.6|16637.6|16717.12|16637.12|16717.6|16637.6|16716.89|16636.89|10
1729401630000|2024-10-20 05:20:30|16717.59|16637.59|16717|16637|16717.65|16637.65|16717|16637|8
1729401640000|2024-10-20 05:20:40|16717.05|16637.05|16717.13|16637.13|16717.29|16637.29|16717.05|16637.05|10
1729401650000|2024-10-20 05:20:50|16717.24|16637.24|16717.45|16637.45|16717.45|16637.45|16717.24|16637.24|8
1729401660000|2024-10-20 05:21:00|16717.41|16637.41|16717.93|16637.93|16717.93|16637.93|16717.34|16637.34|9
1729401670000|2024-10-20 05:21:10|16718.03|16638.03|16717.87|16637.87|16718.09|16638.09|16717.82|16637.82|8
1729401680000|2024-10-20 05:21:20|16717.86|16637.86|16718.14|16638.14|16718.26|16638.26|16717.86|16637.86|7
1729401690000|2024-10-20 05:21:30|16717.97|16637.97|16716.37|16636.37|16717.97|16637.97|16716.32|16636.32|8
1729401700000|2024-10-20 05:21:40|16716.3|16636.3|16716.07|16636.07|16716.47|16636.47|16716.07|16636.07|9
1729401710000|2024-10-20 05:21:50|16716.02|16636.02|16714.83|16634.83|16716.02|16636.02|16714.83|16634.83|7
1729401720000|2024-10-20 05:22:00|16714.8|16634.8|16712.77|16632.77|16714.8|16634.8|16712.73|16632.73|9
1729401730000|2024-10-20 05:22:10|16712.74|16632.74|16711.19|16631.19|16712.74|16632.74|16711.03|16631.03|10
1729401740000|2024-10-20 05:22:20|16711.16|16631.16|16711.98|16631.98|16711.98|16631.98|16711.12|16631.12|8
1729401750000|2024-10-20 05:22:30|16711.95|16631.95|16711.23|16631.23|16712.15|16632.15|16711.21|16631.21|9
1729401760000|2024-10-20 05:22:40|16711.08|16631.08|16708.91|16628.91|16711.08|16631.08|16708.91|16628.91|10
1729401770000|2024-10-20 05:22:50|16708.92|16628.92|16708.58|16628.58|16709.03|16629.03|16708.58|16628.58|9
1729401780000|2024-10-20 05:23:00|16708.13|16628.13|16706.59|16626.59|16708.13|16628.13|16706.59|16626.59|10
1729401790000|2024-10-20 05:23:10|16706.62|16626.62|16706.18|16626.18|16706.62|16626.62|16706.11|16626.11|9
1729401800000|2024-10-20 05:23:20|16706.2|16626.2|16706.45|16626.45|16706.45|16626.45|16706.11|16626.11|10
1729401810000|2024-10-20 05:23:30|16706.86|16626.86|16706.78|16626.78|16706.95|16626.95|16706.78|16626.78|9
1729401820000|2024-10-20 05:23:40|16706.93|16626.93|16706.27|16626.27|16706.99|16626.99|16706.27|16626.27|10
1729401830000|2024-10-20 05:23:50|16706.26|16626.26|16706.49|16626.49|16706.69|16626.69|16706.26|16626.26|9
1729401840000|2024-10-20 05:24:00|16706.54|16626.54|16706.77|16626.77|16706.77|16626.77|16706.29|16626.29|10
1729401850000|2024-10-20 05:24:10|16706.75|16626.75|16707.08|16627.08|16707.08|16627.08|16706.74|16626.74|9
1729401860000|2024-10-20 05:24:20|16707.28|16627.28|16707.55|16627.55|16707.93|16627.93|16707.28|16627.28|9
1729401870000|2024-10-20 05:24:30|16707.77|16627.77|16707.3|16627.3|16708.17|16628.17|16707.3|16627.3|10
1729401880000|2024-10-20 05:24:40|16707.34|16627.34|16708.16|16628.16|16708.16|16628.16|16707.3|16627.3|10
1729401890000|2024-10-20 05:24:50|16708.18|16628.18|16707.33|16627.33|16708.18|16628.18|16707.33|16627.33|10
1729401900000|2024-10-20 05:25:00|16707.24|16627.24|16706.79|16626.79|16707.24|16627.24|16706.71|16626.71|7
1729401910000|2024-10-20 05:25:10|16706.75|16626.75|16706.88|16626.88|16706.88|16626.88|16706.53|16626.53|8
1729401920000|2024-10-20 05:25:20|16707.18|16627.18|16707.48|16627.48|16707.48|16627.48|16706.77|16626.77|10
1729401930000|2024-10-20 05:25:30|16707.74|16627.74|16708.32|16628.32|16708.32|16628.32|16707.73|16627.73|9
1729401940000|2024-10-20 05:25:40|16708.28|16628.28|16708.03|16628.03|16708.28|16628.28|16707.9|16627.9|8
1729401950000|2024-10-20 05:25:50|16707.96|16627.96|16708.66|16628.66|16708.66|16628.66|16707.96|16627.96|9
1729401960000|2024-10-20 05:26:00|16708.75|16628.75|16709.02|16629.02|16709.35|16629.35|16708.75|16628.75|10
1729401970000|2024-10-20 05:26:10|16708.74|16628.74|16707.9|16627.9|16708.74|16628.74|16707.83|16627.83|10
1729401980000|2024-10-20 05:26:20|16707.77|16627.77|16707.98|16627.98|16708|16628|16707.77|16627.77|8
1729401990000|2024-10-20 05:26:30|16708.01|16628.01|16707.8|16627.8|16708.01|16628.01|16707.79|16627.79|8
1729402000000|2024-10-20 05:26:40|16707.52|16627.52|16708.27|16628.27|16708.27|16628.27|16707.52|16627.52|8
1729402010000|2024-10-20 05:26:50|16708.12|16628.12|16708.69|16628.69|16708.69|16628.69|16708.12|16628.12|10
1729402020000|2024-10-20 05:27:00|16708.55|16628.55|16707.52|16627.52|16708.68|16628.68|16707.41|16627.41|10
1729402030000|2024-10-20 05:27:10|16707.51|16627.51|16705.01|16625.01|16707.51|16627.51|16704.82|16624.82|10
1729402040000|2024-10-20 05:27:20|16705.04|16625.04|16705.19|16625.19|16705.31|16625.31|16704.93|16624.93|9
1729402050000|2024-10-20 05:27:30|16705.2|16625.2|16704.69|16624.69|16705.35|16625.35|16704.69|16624.69|8
1729402060000|2024-10-20 05:27:40|16704.67|16624.67|16705.05|16625.05|16705.05|16625.05|16704.6|16624.6|10
1729402070000|2024-10-20 05:27:50|16704.89|16624.89|16704.74|16624.74|16704.91|16624.91|16704.42|16624.42|10
1729402080000|2024-10-20 05:28:00|16704.66|16624.66|16705.19|16625.19|16705.23|16625.23|16704.46|16624.46|8
1729402090000|2024-10-20 05:28:10|16705.18|16625.18|16705.01|16625.01|16705.4|16625.4|16704.98|16624.98|10
1729402100000|2024-10-20 05:28:20|16704.79|16624.79|16703.13|16623.13|16704.79|16624.79|16703.13|16623.13|10
1729402110000|2024-10-20 05:28:30|16703.17|16623.17|16703.43|16623.43|16703.86|16623.86|16703.17|16623.17|10
1729402120000|2024-10-20 05:28:40|16703.54|16623.54|16703.8|16623.8|16703.95|16623.95|16703.38|16623.38|10
1729402130000|2024-10-20 05:28:50|16703.74|16623.74|16703.55|16623.55|16703.74|16623.74|16703.52|16623.52|8
1729402140000|2024-10-20 05:29:00|16703.56|16623.56|16702.97|16622.97|16703.56|16623.56|16702.97|16622.97|7
1729402150000|2024-10-20 05:29:10|16702.96|16622.96|16703.15|16623.15|16703.15|16623.15|16702.96|16622.96|8
1729402160000|2024-10-20 05:29:20|16702.98|16622.98|16703.67|16623.67|16703.67|16623.67|16702.94|16622.94|9
1729402170000|2024-10-20 05:29:30|16703.71|16623.71|16703.2|16623.2|16703.71|16623.71|16703.1|16623.1|10
1729402180000|2024-10-20 05:29:40|16703.15|16623.15|16702.72|16622.72|16703.49|16623.49|16702.69|16622.69|10
1729402190000|2024-10-20 05:29:50|16702.61|16622.61|16702.62|16622.62|16702.92|16622.92|16702.61|16622.61|9
1729402200000|2024-10-20 05:30:00|16702.6|16622.6|16701.97|16621.97|16702.61|16622.61|16701.97|16621.97|8
1729402210000|2024-10-20 05:30:10|16701.99|16621.99|16701.7|16621.7|16701.99|16621.99|16701.69|16621.69|9
1729402220000|2024-10-20 05:30:20|16701.69|16621.69|16701.65|16621.65|16701.71|16621.71|16701.44|16621.44|10
1729402230000|2024-10-20 05:30:30|16701.64|16621.64|16701.02|16621.02|16701.65|16621.65|16700.92|16620.92|9
1729402240000|2024-10-20 05:30:40|16700.97|16620.97|16700.73|16620.73|16700.97|16620.97|16700.5|16620.5|8
1729402250000|2024-10-20 05:30:50|16700.72|16620.72|16702.66|16622.66|16702.66|16622.66|16700.72|16620.72|9
1729402260000|2024-10-20 05:31:00|16702.28|16622.28|16701.79|16621.79|16702.28|16622.28|16701.72|16621.72|9
1729402270000|2024-10-20 05:31:10|16701.88|16621.88|16701.66|16621.66|16701.88|16621.88|16701.19|16621.19|10
1729402280000|2024-10-20 05:31:20|16701.71|16621.71|16700.78|16620.78|16701.71|16621.71|16700.78|16620.78|10
1729402290000|2024-10-20 05:31:30|16700.76|16620.76|16701.1|16621.1|16701.2|16621.2|16700.76|16620.76|7
1729402300000|2024-10-20 05:31:40|16701.23|16621.23|16701.45|16621.45|16701.75|16621.75|16701.12|16621.12|10
1729402310000|2024-10-20 05:31:50|16701.51|16621.51|16700.96|16620.96|16701.51|16621.51|16700.96|16620.96|7
1729402320000|2024-10-20 05:32:00|16700.81|16620.81|16701.38|16621.38|16701.38|16621.38|16700.64|16620.64|10
1729402330000|2024-10-20 05:32:10|16701.4|16621.4|16701.43|16621.43|16701.47|16621.47|16701.37|16621.37|8
1729402340000|2024-10-20 05:32:20|16701.25|16621.25|16701.63|16621.63|16701.63|16621.63|16701.25|16621.25|9
1729402350000|2024-10-20 05:32:30|16701.66|16621.66|16701.99|16621.99|16702.13|16622.13|16701.66|16621.66|7
1729402360000|2024-10-20 05:32:40|16701.94|16621.94|16700.75|16620.75|16701.97|16621.97|16700.75|16620.75|9
1729402370000|2024-10-20 05:32:50|16700.32|16620.32|16699.7|16619.7|16700.32|16620.32|16699.64|16619.64|10
1729402380000|2024-10-20 05:33:00|16699.85|16619.85|16699.76|16619.76|16700.14|16620.14|16699.76|16619.76|9
1729402390000|2024-10-20 05:33:10|16699.85|16619.85|16700.04|16620.04|16700.06|16620.06|16699.79|16619.79|8
1729402400000|2024-10-20 05:33:20|16700.05|16620.05|16700.28|16620.28|16700.34|16620.34|16700.04|16620.04|10
1729402410000|2024-10-20 05:33:30|16700.57|16620.57|16700.63|16620.63|16700.89|16620.89|16700.53|16620.53|7
1729402420000|2024-10-20 05:33:40|16700.62|16620.62|16701.06|16621.06|16701.08|16621.08|16700.62|16620.62|10
1729402430000|2024-10-20 05:33:50|16701.78|16621.78|16702.9|16622.9|16704.52|16624.52|16701.78|16621.78|9
1729402440000|2024-10-20 05:34:00|16703.08|16623.08|16702.83|16622.83|16703.08|16623.08|16702.83|16622.83|9
1729402450000|2024-10-20 05:34:10|16702.78|16622.78|16704.7|16624.7|16704.7|16624.7|16702.78|16622.78|9
1729402460000|2024-10-20 05:34:20|16704.54|16624.54|16704.45|16624.45|16704.93|16624.93|16704.45|16624.45|10
1729402470000|2024-10-20 05:34:30|16704.37|16624.37|16705.4|16625.4|16705.72|16625.72|16704.35|16624.35|9
1729402480000|2024-10-20 05:34:40|16705.37|16625.37|16705.96|16625.96|16706.18|16626.18|16705.37|16625.37|10
1729402490000|2024-10-20 05:34:50|16705.95|16625.95|16705.41|16625.41|16706.09|16626.09|16705.27|16625.27|8
1729402500000|2024-10-20 05:35:00|16705.42|16625.42|16705.16|16625.16|16705.42|16625.42|16705.04|16625.04|10
1729402510000|2024-10-20 05:35:10|16705.13|16625.13|16704.92|16624.92|16705.13|16625.13|16704.85|16624.85|10
1729402520000|2024-10-20 05:35:20|16704.84|16624.84|16705.67|16625.67|16705.67|16625.67|16704.84|16624.84|10
1729402530000|2024-10-20 05:35:30|16705.77|16625.77|16706.05|16626.05|16706.05|16626.05|16705.56|16625.56|10
1729402540000|2024-10-20 05:35:40|16706.18|16626.18|16705.57|16625.57|16706.18|16626.18|16705.57|16625.57|10
1729402550000|2024-10-20 05:35:50|16705.84|16625.84|16706.33|16626.33|16706.48|16626.48|16705.84|16625.84|9
1729402560000|2024-10-20 05:36:00|16706.23|16626.23|16705.63|16625.63|16706.23|16626.23|16705.63|16625.63|9
1729402570000|2024-10-20 05:36:10|16705.6|16625.6|16706.44|16626.44|16706.44|16626.44|16705.34|16625.34|10
1729402580000|2024-10-20 05:36:20|16706.49|16626.49|16706.68|16626.68|16706.68|16626.68|16706.37|16626.37|9
1729402590000|2024-10-20 05:36:30|16706.54|16626.54|16707.13|16627.13|16707.13|16627.13|16706.52|16626.52|10
1729402600000|2024-10-20 05:36:40|16707.14|16627.14|16706.77|16626.77|16707.14|16627.14|16706.46|16626.46|10
1729402610000|2024-10-20 05:36:50|16706.74|16626.74|16705.68|16625.68|16706.81|16626.81|16705.68|16625.68|9
1729402620000|2024-10-20 05:37:00|16705.22|16625.22|16706.58|16626.58|16706.82|16626.82|16705.22|16625.22|10
1729402630000|2024-10-20 05:37:10|16706.47|16626.47|16704.43|16624.43|16706.47|16626.47|16704.43|16624.43|10
1729402640000|2024-10-20 05:37:20|16704.38|16624.38|16703.33|16623.33|16704.38|16624.38|16703.33|16623.33|10
1729402650000|2024-10-20 05:37:30|16703.25|16623.25|16702.6|16622.6|16703.37|16623.37|16702.6|16622.6|10
1729402660000|2024-10-20 05:37:40|16702.48|16622.48|16701.16|16621.16|16702.48|16622.48|16701.12|16621.12|10
1729402670000|2024-10-20 05:37:50|16701.13|16621.13|16700.21|16620.21|16701.15|16621.15|16700.21|16620.21|10
1729402680000|2024-10-20 05:38:00|16700.15|16620.15|16698.31|16618.31|16700.15|16620.15|16698.31|16618.31|10
1729402690000|2024-10-20 05:38:10|16698.39|16618.39|16698.66|16618.66|16698.89|16618.89|16698.39|16618.39|9
1729402700000|2024-10-20 05:38:20|16698.64|16618.64|16698.47|16618.47|16698.64|16618.64|16698.43|16618.43|9
1729402710000|2024-10-20 05:38:30|16698.46|16618.46|16699.23|16619.23|16699.23|16619.23|16698.46|16618.46|10
1729402720000|2024-10-20 05:38:40|16699.25|16619.25|16699.72|16619.72|16699.72|16619.72|16699.25|16619.25|6
1729402730000|2024-10-20 05:38:50|16699.73|16619.73|16699.79|16619.79|16700.28|16620.28|16699.73|16619.73|10
1729402740000|2024-10-20 05:39:00|16699.6|16619.6|16700.8|16620.8|16700.86|16620.86|16699.53|16619.53|10
1729402750000|2024-10-20 05:39:10|16701.07|16621.07|16702.08|16622.08|16702.08|16622.08|16701.07|16621.07|9
1729402760000|2024-10-20 05:39:20|16702.22|16622.22|16703.61|16623.61|16703.61|16623.61|16702.22|16622.22|9
1729402770000|2024-10-20 05:39:30|16703.67|16623.67|16703.68|16623.68|16704.01|16624.01|16703.67|16623.67|10
1729402780000|2024-10-20 05:39:40|16703.82|16623.82|16704.14|16624.14|16704.14|16624.14|16703.82|16623.82|10
1729402790000|2024-10-20 05:39:50|16704.13|16624.13|16703.24|16623.24|16704.13|16624.13|16703.24|16623.24|9
1729402800000|2024-10-20 05:40:00|16703.71|16623.71|16703.51|16623.51|16703.71|16623.71|16703.51|16623.51|9
1729402810000|2024-10-20 05:40:10|16703.53|16623.53|16703.2|16623.2|16703.78|16623.78|16703.2|16623.2|10
1729402820000|2024-10-20 05:40:20|16703.14|16623.14|16702.56|16622.56|16703.14|16623.14|16702.45|16622.45|10
1729402830000|2024-10-20 05:40:30|16702.69|16622.69|16702.16|16622.16|16702.9|16622.9|16702.16|16622.16|10
1729402840000|2024-10-20 05:40:40|16702.15|16622.15|16702.89|16622.89|16702.89|16622.89|16702.04|16622.04|10
1729402850000|2024-10-20 05:40:50|16702.97|16622.97|16703.16|16623.16|16703.16|16623.16|16702.81|16622.81|10
1729402860000|2024-10-20 05:41:00|16703.12|16623.12|16702.69|16622.69|16703.35|16623.35|16702.69|16622.69|10
1729402870000|2024-10-20 05:41:10|16701.53|16621.53|16700.8|16620.8|16701.53|16621.53|16700.62|16620.62|10
1729402880000|2024-10-20 05:41:20|16700.74|16620.74|16700.71|16620.71|16700.74|16620.74|16700.62|16620.62|9
1729402890000|2024-10-20 05:41:30|16700.69|16620.69|16701.08|16621.08|16701.08|16621.08|16700.69|16620.69|8
1729402900000|2024-10-20 05:41:40|16701.09|16621.09|16700.42|16620.42|16701.09|16621.09|16700.41|16620.41|10
1729402910000|2024-10-20 05:41:50|16699.9|16619.9|16699.14|16619.14|16699.9|16619.9|16699.02|16619.02|10
1729402920000|2024-10-20 05:42:00|16699.23|16619.23|16699.3|16619.3|16699.59|16619.59|16699.23|16619.23|10
1729402930000|2024-10-20 05:42:10|16699.26|16619.26|16699.05|16619.05|16699.73|16619.73|16699.05|16619.05|9
1729402940000|2024-10-20 05:42:20|16698.99|16618.99|16698.6|16618.6|16698.99|16618.99|16698.6|16618.6|8
1729402950000|2024-10-20 05:42:30|16698.63|16618.63|16698.04|16618.04|16698.7|16618.7|16698.04|16618.04|10
1729402960000|2024-10-20 05:42:40|16698.05|16618.05|16696.51|16616.51|16698.05|16618.05|16696.51|16616.51|10
1729402970000|2024-10-20 05:42:50|16696.55|16616.55|16696.56|16616.56|16696.59|16616.59|16696.35|16616.35|10
1729402980000|2024-10-20 05:43:00|16696.68|16616.68|16696.77|16616.77|16697.57|16617.57|16696.68|16616.68|10
1729402990000|2024-10-20 05:43:10|16696.8|16616.8|16698|16618|16698.13|16618.13|16696.8|16616.8|10
1729403000000|2024-10-20 05:43:20|16697.97|16617.97|16699.75|16619.75|16699.75|16619.75|16697.97|16617.97|9
1729403010000|2024-10-20 05:43:30|16699.86|16619.86|16702.24|16622.24|16702.24|16622.24|16699.86|16619.86|10
1729403020000|2024-10-20 05:43:40|16702.28|16622.28|16703.89|16623.89|16703.89|16623.89|16702.12|16622.12|10
1729403030000|2024-10-20 05:43:50|16704.02|16624.02|16703.9|16623.9|16704.06|16624.06|16703.67|16623.67|10
1729403040000|2024-10-20 05:44:00|16703.86|16623.86|16704.95|16624.95|16704.95|16624.95|16703.77|16623.77|10
1729403050000|2024-10-20 05:44:10|16704.92|16624.92|16702.6|16622.6|16705.03|16625.03|16702.6|16622.6|10
1729403060000|2024-10-20 05:44:20|16702.32|16622.32|16702.01|16622.01|16702.32|16622.32|16702.01|16622.01|8
1729403070000|2024-10-20 05:44:30|16702.02|16622.02|16702.14|16622.14|16702.5|16622.5|16702.02|16622.02|10
1729403080000|2024-10-20 05:44:40|16702.17|16622.17|16702.29|16622.29|16702.3|16622.3|16702.15|16622.15|6
1729403090000|2024-10-20 05:44:50|16702.26|16622.26|16702.58|16622.58|16702.58|16622.58|16701.82|16621.82|9
1729403100000|2024-10-20 05:45:00|16702.55|16622.55|16704.49|16624.49|16704.49|16624.49|16702.31|16622.31|10
1729403110000|2024-10-20 05:45:10|16704.58|16624.58|16705.15|16625.15|16705.15|16625.15|16704.58|16624.58|10
1729403120000|2024-10-20 05:45:20|16705.29|16625.29|16703.73|16623.73|16705.33|16625.33|16703.73|16623.73|10
1729403130000|2024-10-20 05:45:30|16703.74|16623.74|16703.02|16623.02|16703.74|16623.74|16703.02|16623.02|10
1729403140000|2024-10-20 05:45:40|16702.66|16622.66|16701.96|16621.96|16702.66|16622.66|16701.9|16621.9|9
1729403150000|2024-10-20 05:45:50|16701.95|16621.95|16702.39|16622.39|16702.43|16622.43|16701.74|16621.74|9
1729403160000|2024-10-20 05:46:00|16702.38|16622.38|16702.25|16622.25|16702.96|16622.96|16702.25|16622.25|10
1729403170000|2024-10-20 05:46:10|16702.24|16622.24|16703.14|16623.14|16703.14|16623.14|16702.14|16622.14|8
1729403180000|2024-10-20 05:46:20|16703.2|16623.2|16703.4|16623.4|16703.48|16623.48|16703.2|16623.2|9
1729403190000|2024-10-20 05:46:30|16703.43|16623.43|16703.52|16623.52|16703.6|16623.6|16703.43|16623.43|8
1729403200000|2024-10-20 05:46:40|16703.5|16623.5|16702.77|16622.77|16703.5|16623.5|16702.77|16622.77|7
1729403210000|2024-10-20 05:46:50|16702.68|16622.68|16701.86|16621.86|16702.68|16622.68|16701.79|16621.79|9
1729403220000|2024-10-20 05:47:00|16701.92|16621.92|16701.93|16621.93|16701.98|16621.98|16701.9|16621.9|8
1729403230000|2024-10-20 05:47:10|16701.94|16621.94|16702.09|16622.09|16702.52|16622.52|16701.94|16621.94|10
1729403240000|2024-10-20 05:47:20|16702.1|16622.1|16701.12|16621.12|16702.18|16622.18|16701.12|16621.12|10
1729403250000|2024-10-20 05:47:30|16701.09|16621.09|16700.71|16620.71|16701.12|16621.12|16700.71|16620.71|9
1729403260000|2024-10-20 05:47:40|16700.73|16620.73|16700.61|16620.61|16700.74|16620.74|16700.61|16620.61|8
1729403270000|2024-10-20 05:47:50|16700.56|16620.56|16700.03|16620.03|16700.56|16620.56|16699.98|16619.98|10
1729403280000|2024-10-20 05:48:00|16700.14|16620.14|16700.36|16620.36|16700.38|16620.38|16700.1|16620.1|8
1729403290000|2024-10-20 05:48:10|16700.46|16620.46|16700.09|16620.09|16700.46|16620.46|16699.93|16619.93|10
1729403300000|2024-10-20 05:48:20|16700.04|16620.04|16699.44|16619.44|16700.11|16620.11|16699.44|16619.44|8
1729403310000|2024-10-20 05:48:30|16699.41|16619.41|16699.19|16619.19|16699.41|16619.41|16699.19|16619.19|9
1729403320000|2024-10-20 05:48:40|16699.18|16619.18|16698.59|16618.59|16699.18|16619.18|16698.34|16618.34|9
1729403330000|2024-10-20 05:48:50|16698.62|16618.62|16698.46|16618.46|16698.71|16618.71|16698.46|16618.46|10
1729403340000|2024-10-20 05:49:00|16698.44|16618.44|16699.13|16619.13|16699.2|16619.2|16698.44|16618.44|7
1729403350000|2024-10-20 05:49:10|16699.11|16619.11|16699.8|16619.8|16699.8|16619.8|16698.95|16618.95|9
1729403360000|2024-10-20 05:49:20|16699.87|16619.87|16700.02|16620.02|16700.13|16620.13|16699.87|16619.87|8
1729403370000|2024-10-20 05:49:30|16699.99|16619.99|16702.45|16622.45|16702.7|16622.7|16699.99|16619.99|10
1729403380000|2024-10-20 05:49:40|16702.4|16622.4|16702.43|16622.43|16702.66|16622.66|16702.35|16622.35|10
1729403390000|2024-10-20 05:49:50|16702.27|16622.27|16701.48|16621.48|16702.27|16622.27|16701.33|16621.33|10
1729403400000|2024-10-20 05:50:00|16701.2|16621.2|16700.22|16620.22|16701.2|16621.2|16700.21|16620.21|9
1729403410000|2024-10-20 05:50:10|16700.13|16620.13|16699.4|16619.4|16700.13|16620.13|16699.21|16619.21|9
1729403420000|2024-10-20 05:50:20|16699.29|16619.29|16699.43|16619.43|16699.58|16619.58|16699.29|16619.29|10
1729403430000|2024-10-20 05:50:30|16699.39|16619.39|16699.3|16619.3|16699.39|16619.39|16699.22|16619.22|10
1729403440000|2024-10-20 05:50:40|16699.49|16619.49|16699.45|16619.45|16699.49|16619.49|16699.4|16619.4|8
1729403450000|2024-10-20 05:50:50|16699.48|16619.48|16700.44|16620.44|16700.44|16620.44|16699.48|16619.48|7
1729403460000|2024-10-20 05:51:00|16700.41|16620.41|16700|16620|16700.41|16620.41|16699.95|16619.95|9
1729403470000|2024-10-20 05:51:10|16700.38|16620.38|16701.2|16621.2|16701.3|16621.3|16700.38|16620.38|9
1729403480000|2024-10-20 05:51:20|16701.21|16621.21|16698.9|16618.9|16701.21|16621.21|16698.9|16618.9|7
1729403490000|2024-10-20 05:51:30|16699.1|16619.1|16698.79|16618.79|16699.12|16619.12|16698.55|16618.55|10
1729403500000|2024-10-20 05:51:40|16698.81|16618.81|16698.75|16618.75|16698.86|16618.86|16698.75|16618.75|8
1729403510000|2024-10-20 05:51:50|16698.64|16618.64|16698.27|16618.27|16698.64|16618.64|16698.24|16618.24|8
1729403520000|2024-10-20 05:52:00|16698.29|16618.29|16697.99|16617.99|16698.43|16618.43|16697.89|16617.89|9
1729403530000|2024-10-20 05:52:10|16697.98|16617.98|16698.49|16618.49|16698.49|16618.49|16697.9|16617.9|9
1729403540000|2024-10-20 05:52:20|16698.35|16618.35|16698.01|16618.01|16698.35|16618.35|16698.01|16618.01|6
1729403550000|2024-10-20 05:52:30|16698|16618|16698.35|16618.35|16698.35|16618.35|16698|16618|8
1729403560000|2024-10-20 05:52:40|16698.38|16618.38|16698.35|16618.35|16698.61|16618.61|16698.35|16618.35|8
1729403570000|2024-10-20 05:52:50|16698.24|16618.24|16697.78|16617.78|16698.24|16618.24|16697.78|16617.78|9
1729403580000|2024-10-20 05:53:00|16697.79|16617.79|16697.92|16617.92|16698.12|16618.12|16697.75|16617.75|8
1729403590000|2024-10-20 05:53:10|16697.94|16617.94|16697.79|16617.79|16697.94|16617.94|16697.79|16617.79|6
1729403600000|2024-10-20 05:53:20|16697.85|16617.85|16698.47|16618.47|16698.47|16618.47|16697.85|16617.85|6
1729403610000|2024-10-20 05:53:30|16698.55|16618.55|16699.01|16619.01|16699.01|16619.01|16698.47|16618.47|9
1729403620000|2024-10-20 05:53:40|16699.38|16619.38|16698.83|16618.83|16699.47|16619.47|16698.8|16618.8|9
1729403630000|2024-10-20 05:53:50|16698.82|16618.82|16698.62|16618.62|16698.82|16618.82|16698.62|16618.62|6
1729403640000|2024-10-20 05:54:00|16698.65|16618.65|16695.98|16615.98|16698.69|16618.69|16695.97|16615.97|10
1729403650000|2024-10-20 05:54:10|16695.97|16615.97|16696.15|16616.15|16696.15|16616.15|16695.94|16615.94|7
1729403660000|2024-10-20 05:54:20|16695.44|16615.44|16694.31|16614.31|16695.44|16615.44|16694.31|16614.31|9
1729403670000|2024-10-20 05:54:30|16694.33|16614.33|16697.32|16617.32|16697.32|16617.32|16694.33|16614.33|10
1729403680000|2024-10-20 05:54:40|16697.31|16617.31|16697.59|16617.59|16697.59|16617.59|16697.31|16617.31|10
1729403690000|2024-10-20 05:54:50|16697.69|16617.69|16698.04|16618.04|16698.14|16618.14|16697.69|16617.69|7
1729403700000|2024-10-20 05:55:00|16698.08|16618.08|16696.1|16616.1|16698.27|16618.27|16696.06|16616.06|9
1729403710000|2024-10-20 05:55:10|16695.77|16615.77|16695.13|16615.13|16695.77|16615.77|16695.03|16615.03|10
1729403720000|2024-10-20 05:55:20|16695.15|16615.15|16695.2|16615.2|16695.2|16615.2|16695.15|16615.15|8
1729403730000|2024-10-20 05:55:30|16695.16|16615.16|16694.85|16614.85|16695.34|16615.34|16694.74|16614.74|9
1729403740000|2024-10-20 05:55:40|16694.23|16614.23|16695.51|16615.51|16695.54|16615.54|16694.23|16614.23|10
1729403750000|2024-10-20 05:55:50|16695.81|16615.81|16695.61|16615.61|16695.81|16615.81|16695.45|16615.45|9
1729403760000|2024-10-20 05:56:00|16695.44|16615.44|16695.27|16615.27|16695.78|16615.78|16695.27|16615.27|9
1729403770000|2024-10-20 05:56:10|16695.3|16615.3|16694.55|16614.55|16695.3|16615.3|16694.55|16614.55|8
1729403780000|2024-10-20 05:56:20|16694.61|16614.61|16694.85|16614.85|16694.85|16614.85|16694.61|16614.61|8
1729403790000|2024-10-20 05:56:30|16694.89|16614.89|16694.47|16614.47|16694.93|16614.93|16694.44|16614.44|10
1729403800000|2024-10-20 05:56:40|16694.44|16614.44|16693.81|16613.81|16694.44|16614.44|16693.81|16613.81|10
1729403810000|2024-10-20 05:56:50|16693.91|16613.91|16694.22|16614.22|16694.48|16614.48|16693.91|16613.91|10
1729403820000|2024-10-20 05:57:00|16694.05|16614.05|16693.77|16613.77|16694.05|16614.05|16693.67|16613.67|8
1729403830000|2024-10-20 05:57:10|16693.7|16613.7|16693.99|16613.99|16694.1|16614.1|16693.7|16613.7|7
1729403840000|2024-10-20 05:57:20|16694.01|16614.01|16693.77|16613.77|16694.02|16614.02|16693.68|16613.68|7
1729403850000|2024-10-20 05:57:30|16693.72|16613.72|16693.94|16613.94|16694|16614|16693.62|16613.62|9
1729403860000|2024-10-20 05:57:40|16693.95|16613.95|16693.67|16613.67|16693.95|16613.95|16693.67|16613.67|6
1729403870000|2024-10-20 05:57:50|16693.66|16613.66|16693.5|16613.5|16693.71|16613.71|16693.45|16613.45|9
1729403880000|2024-10-20 05:58:00|16693.44|16613.44|16693.6|16613.6|16693.6|16613.6|16693.38|16613.38|9
1729403890000|2024-10-20 05:58:10|16693.63|16613.63|16693.83|16613.83|16694.3|16614.3|16693.63|16613.63|9
1729403900000|2024-10-20 05:58:20|16693.85|16613.85|16694.05|16614.05|16694.28|16614.28|16693.85|16613.85|10
1729403910000|2024-10-20 05:58:30|16694.04|16614.04|16693.76|16613.76|16694.13|16614.13|16693.75|16613.75|8
1729403920000|2024-10-20 05:58:40|16693.79|16613.79|16693.71|16613.71|16693.79|16613.79|16693.67|16613.67|5
1729403930000|2024-10-20 05:58:50|16693.65|16613.65|16693.77|16613.77|16693.77|16613.77|16693.49|16613.49|8
1729403940000|2024-10-20 05:59:00|16693.78|16613.78|16692.01|16612.01|16693.82|16613.82|16691.36|16611.36|10
1729403950000|2024-10-20 05:59:10|16691.85|16611.85|16691.76|16611.76|16691.85|16611.85|16691.73|16611.73|7
1729403960000|2024-10-20 05:59:20|16691.7|16611.7|16690.35|16610.35|16691.7|16611.7|16690.35|16610.35|10
1729403970000|2024-10-20 05:59:30|16690.4|16610.4|16691.25|16611.25|16691.25|16611.25|16690.4|16610.4|9
1729403980000|2024-10-20 05:59:40|16691.12|16611.12|16691.23|16611.23|16691.23|16611.23|16691.1|16611.1|6
1729403990000|2024-10-20 05:59:50|16691.07|16611.07|16691.56|16611.56|16691.6|16611.6|16691.07|16611.07|9
1729404000000|2024-10-20 06:00:00|16691.59|16611.59|16692.3|16612.3|16692.3|16612.3|16691.57|16611.57|8
1729404010000|2024-10-20 06:00:10|16692.37|16612.37|16692.85|16612.85|16692.85|16612.85|16691.97|16611.97|10
1729404020000|2024-10-20 06:00:20|16692.98|16612.98|16690.94|16610.94|16692.98|16612.98|16690.94|16610.94|9
1729404030000|2024-10-20 06:00:30|16690.87|16610.87|16690.8|16610.8|16690.87|16610.87|16690.64|16610.64|10
1729404040000|2024-10-20 06:00:40|16690.85|16610.85|16691.46|16611.46|16691.52|16611.52|16690.83|16610.83|9
1729404050000|2024-10-20 06:00:50|16691.45|16611.45|16691.41|16611.41|16691.45|16611.45|16691.09|16611.09|9
1729404060000|2024-10-20 06:01:00|16691.22|16611.22|16688.36|16608.36|16691.75|16611.75|16688.36|16608.36|10
1729404070000|2024-10-20 06:01:10|16688.25|16608.25|16689.95|16609.95|16690.1|16610.1|16688.25|16608.25|10
1729404080000|2024-10-20 06:01:20|16689.88|16609.88|16689.68|16609.68|16689.88|16609.88|16689.68|16609.68|7
1729404090000|2024-10-20 06:01:30|16690.16|16610.16|16689.57|16609.57|16690.17|16610.17|16689.53|16609.53|9
1729404100000|2024-10-20 06:01:40|16689.64|16609.64|16689.62|16609.62|16689.67|16609.67|16689.62|16609.62|8
1729404110000|2024-10-20 06:01:50|16689.57|16609.57|16688.99|16608.99|16689.57|16609.57|16688.99|16608.99|8
1729404120000|2024-10-20 06:02:00|16688.67|16608.67|16688.6|16608.6|16689.03|16609.03|16688.33|16608.33|10
1729404130000|2024-10-20 06:02:10|16688.55|16608.55|16688.06|16608.06|16688.55|16608.55|16688|16608|10
1729404140000|2024-10-20 06:02:20|16688.23|16608.23|16688.2|16608.2|16688.23|16608.23|16688.13|16608.13|8
1729404150000|2024-10-20 06:02:30|16688.09|16608.09|16687.77|16607.77|16688.09|16608.09|16687.66|16607.66|9
1729404160000|2024-10-20 06:02:40|16687.48|16607.48|16685.23|16605.23|16687.48|16607.48|16685.23|16605.23|8
1729404170000|2024-10-20 06:02:50|16685.2|16605.2|16685.6|16605.6|16685.6|16605.6|16685.2|16605.2|8
1729404180000|2024-10-20 06:03:00|16685.66|16605.66|16685.5|16605.5|16685.74|16605.74|16685.44|16605.44|9
1729404190000|2024-10-20 06:03:10|16685.46|16605.46|16685.11|16605.11|16685.46|16605.46|16685.11|16605.11|8
1729404200000|2024-10-20 06:03:20|16685.07|16605.07|16684.38|16604.38|16685.24|16605.24|16684.38|16604.38|10
1729404210000|2024-10-20 06:03:30|16684.31|16604.31|16684.28|16604.28|16684.48|16604.48|16684.16|16604.16|9
1729404220000|2024-10-20 06:03:40|16684.43|16604.43|16684.64|16604.64|16684.64|16604.64|16684.17|16604.17|10
1729404230000|2024-10-20 06:03:50|16684.75|16604.75|16684.25|16604.25|16684.75|16604.75|16684.25|16604.25|8
1729404240000|2024-10-20 06:04:00|16684.16|16604.16|16683.62|16603.62|16684.24|16604.24|16683.62|16603.62|10
1729404250000|2024-10-20 06:04:10|16683.51|16603.51|16684.16|16604.16|16684.16|16604.16|16683.5|16603.5|10
1729404260000|2024-10-20 06:04:20|16684.05|16604.05|16684.34|16604.34|16684.44|16604.44|16684.05|16604.05|9
1729404270000|2024-10-20 06:04:30|16684.36|16604.36|16683.72|16603.72|16684.97|16604.97|16683.72|16603.72|8
1729404280000|2024-10-20 06:04:40|16683.56|16603.56|16683.99|16603.99|16684.09|16604.09|16683.56|16603.56|10
1729404290000|2024-10-20 06:04:50|16683.86|16603.86|16683.68|16603.68|16683.86|16603.86|16683.68|16603.68|5
1729404300000|2024-10-20 06:05:00|16683.69|16603.69|16682.28|16602.28|16683.69|16603.69|16682.28|16602.28|10
1729404310000|2024-10-20 06:05:10|16682.77|16602.77|16681.53|16601.53|16682.79|16602.79|16681.46|16601.46|8
1729404320000|2024-10-20 06:05:20|16681|16601|16680.19|16600.19|16681|16601|16680.15|16600.15|7
1729404330000|2024-10-20 06:05:30|16680.23|16600.23|16681.13|16601.13|16681.13|16601.13|16679.68|16599.68|9
1729404340000|2024-10-20 06:05:40|16681.09|16601.09|16681.72|16601.72|16681.72|16601.72|16681.07|16601.07|8
1729404350000|2024-10-20 06:05:50|16681.75|16601.75|16682.27|16602.27|16682.4|16602.4|16681.67|16601.67|9
1729404360000|2024-10-20 06:06:00|16682.47|16602.47|16683.91|16603.91|16684.02|16604.02|16682.47|16602.47|9
1729404370000|2024-10-20 06:06:10|16683.9|16603.9|16683.88|16603.88|16684.02|16604.02|16683.88|16603.88|9
1729404380000|2024-10-20 06:06:20|16683.71|16603.71|16683.59|16603.59|16683.71|16603.71|16683.57|16603.57|8
1729404390000|2024-10-20 06:06:30|16683.6|16603.6|16684.12|16604.12|16684.13|16604.13|16683.6|16603.6|9
1729404400000|2024-10-20 06:06:40|16684.04|16604.04|16684.41|16604.41|16684.79|16604.79|16684.04|16604.04|9
1729404410000|2024-10-20 06:06:50|16684.55|16604.55|16686.35|16606.35|16686.35|16606.35|16684.55|16604.55|9
1729404420000|2024-10-20 06:07:00|16686.33|16606.33|16688.88|16608.88|16688.92|16608.92|16686.33|16606.33|8
1729404430000|2024-10-20 06:07:10|16688.32|16608.32|16689.17|16609.17|16689.17|16609.17|16688.3|16608.3|10
1729404440000|2024-10-20 06:07:20|16689.25|16609.25|16691.74|16611.74|16691.74|16611.74|16689.1|16609.1|10
1729404450000|2024-10-20 06:07:30|16691.67|16611.67|16691.71|16611.71|16691.75|16611.75|16691.57|16611.57|10
1729404460000|2024-10-20 06:07:40|16691.75|16611.75|16691.47|16611.47|16691.87|16611.87|16691.44|16611.44|7
1729404470000|2024-10-20 06:07:50|16691.52|16611.52|16691.55|16611.55|16691.68|16611.68|16691.48|16611.48|9
1729404480000|2024-10-20 06:08:00|16690.99|16610.99|16690.76|16610.76|16691.12|16611.12|16690.55|16610.55|8
1729404490000|2024-10-20 06:08:10|16690.47|16610.47|16690.73|16610.73|16690.73|16610.73|16690.38|16610.38|10
1729404500000|2024-10-20 06:08:20|16690.92|16610.92|16692.25|16612.25|16692.25|16612.25|16690.92|16610.92|10
1729404510000|2024-10-20 06:08:30|16692.12|16612.12|16692.62|16612.62|16692.62|16612.62|16692.08|16612.08|10
1729404520000|2024-10-20 06:08:40|16692.75|16612.75|16693.27|16613.27|16693.27|16613.27|16692.75|16612.75|8
1729404530000|2024-10-20 06:08:50|16693.28|16613.28|16693.48|16613.48|16693.5|16613.5|16693.28|16613.28|8
1729404540000|2024-10-20 06:09:00|16693.49|16613.49|16693.91|16613.91|16693.96|16613.96|16693.49|16613.49|9
1729404550000|2024-10-20 06:09:10|16693.93|16613.93|16693.62|16613.62|16694.02|16614.02|16693.62|16613.62|9
1729404560000|2024-10-20 06:09:20|16693.59|16613.59|16693.23|16613.23|16693.59|16613.59|16693.17|16613.17|8
1729404570000|2024-10-20 06:09:30|16693.14|16613.14|16694.88|16614.88|16694.88|16614.88|16693.14|16613.14|8
1729404580000|2024-10-20 06:09:40|16694.87|16614.87|16694.93|16614.93|16695.18|16615.18|16694.87|16614.87|8
1729404590000|2024-10-20 06:09:50|16694.92|16614.92|16695.37|16615.37|16695.54|16615.54|16694.88|16614.88|9
1729404600000|2024-10-20 06:10:00|16695.41|16615.41|16695.66|16615.66|16695.86|16615.86|16695.21|16615.21|10
1729404610000|2024-10-20 06:10:10|16695.57|16615.57|16696.18|16616.18|16696.19|16616.19|16695.57|16615.57|10
1729404620000|2024-10-20 06:10:20|16696.16|16616.16|16696.22|16616.22|16696.52|16616.52|16696.16|16616.16|10
1729404630000|2024-10-20 06:10:30|16696.12|16616.12|16695.52|16615.52|16696.12|16616.12|16695.43|16615.43|10
1729404640000|2024-10-20 06:10:40|16695.48|16615.48|16694.81|16614.81|16695.54|16615.54|16694.81|16614.81|9
1729404650000|2024-10-20 06:10:50|16694.45|16614.45|16693.68|16613.68|16694.45|16614.45|16693.68|16613.68|8
1729404660000|2024-10-20 06:11:00|16693.72|16613.72|16693.96|16613.96|16694.02|16614.02|16693.72|16613.72|10
1729404670000|2024-10-20 06:11:10|16694.35|16614.35|16694.39|16614.39|16694.68|16614.68|16694.35|16614.35|9
1729404680000|2024-10-20 06:11:20|16694.38|16614.38|16694.97|16614.97|16695.08|16615.08|16694.38|16614.38|9
1729404690000|2024-10-20 06:11:30|16694.91|16614.91|16694.61|16614.61|16694.91|16614.91|16694.61|16614.61|9
1729404700000|2024-10-20 06:11:40|16694.66|16614.66|16695.11|16615.11|16695.11|16615.11|16694.44|16614.44|9
1729404710000|2024-10-20 06:11:50|16695.3|16615.3|16695.51|16615.51|16695.69|16615.69|16695.3|16615.3|10
1729404720000|2024-10-20 06:12:00|16695.63|16615.63|16695.07|16615.07|16695.71|16615.71|16695.05|16615.05|10
1729404730000|2024-10-20 06:12:10|16694.48|16614.48|16694.37|16614.37|16694.49|16614.49|16694.35|16614.35|7
1729404740000|2024-10-20 06:12:20|16694.38|16614.38|16695.41|16615.41|16695.41|16615.41|16694.37|16614.37|9
1729404750000|2024-10-20 06:12:30|16695.45|16615.45|16696.43|16616.43|16696.43|16616.43|16695.35|16615.35|9
1729404760000|2024-10-20 06:12:40|16696.44|16616.44|16696.27|16616.27|16696.46|16616.46|16696.24|16616.24|10
1729404770000|2024-10-20 06:12:50|16696.3|16616.3|16696.55|16616.55|16696.55|16616.55|16696.3|16616.3|9
1729404780000|2024-10-20 06:13:00|16696.51|16616.51|16696.37|16616.37|16696.59|16616.59|16696.29|16616.29|10
1729404790000|2024-10-20 06:13:10|16696.32|16616.32|16696.92|16616.92|16696.92|16616.92|16696.32|16616.32|9
1729404800000|2024-10-20 06:13:20|16696.91|16616.91|16697.09|16617.09|16697.34|16617.34|16696.91|16616.91|10
1729404810000|2024-10-20 06:13:30|16697.06|16617.06|16696.87|16616.87|16697.06|16617.06|16696.83|16616.83|9
1729404820000|2024-10-20 06:13:40|16696.88|16616.88|16697.49|16617.49|16697.49|16617.49|16696.88|16616.88|8
1729404830000|2024-10-20 06:13:50|16697.51|16617.51|16696.26|16616.26|16697.51|16617.51|16696.26|16616.26|10
1729404840000|2024-10-20 06:14:00|16696.27|16616.27|16696.24|16616.24|16696.27|16616.27|16696.07|16616.07|8
1729404850000|2024-10-20 06:14:10|16696.29|16616.29|16696.35|16616.35|16696.46|16616.46|16696.29|16616.29|9
1729404860000|2024-10-20 06:14:20|16696.38|16616.38|16696.46|16616.46|16696.46|16616.46|16696.32|16616.32|8
1729404870000|2024-10-20 06:14:30|16696.38|16616.38|16696.64|16616.64|16696.64|16616.64|16696.36|16616.36|8
1729404880000|2024-10-20 06:14:40|16696.74|16616.74|16698.1|16618.1|16698.1|16618.1|16696.74|16616.74|10
1729404890000|2024-10-20 06:14:50|16698.19|16618.19|16698.38|16618.38|16698.39|16618.39|16698.19|16618.19|8
1729404900000|2024-10-20 06:15:00|16698.35|16618.35|16698.35|16618.35|16698.36|16618.36|16698.24|16618.24|9
1729404910000|2024-10-20 06:15:10|16698.39|16618.39|16697.61|16617.61|16698.45|16618.45|16697.61|16617.61|9
1729404920000|2024-10-20 06:15:20|16697.63|16617.63|16697.42|16617.42|16697.64|16617.64|16697.42|16617.42|9
1729404930000|2024-10-20 06:15:30|16697.69|16617.69|16698.66|16618.66|16698.66|16618.66|16697.69|16617.69|9
1729404940000|2024-10-20 06:15:40|16698.78|16618.78|16698.88|16618.88|16698.88|16618.88|16698.69|16618.69|8
1729404950000|2024-10-20 06:15:50|16699.05|16619.05|16699.67|16619.67|16699.67|16619.67|16699.05|16619.05|10
1729404960000|2024-10-20 06:16:00|16699.66|16619.66|16699.74|16619.74|16699.74|16619.74|16699.4|16619.4|10
1729404970000|2024-10-20 06:16:10|16699.76|16619.76|16700.68|16620.68|16700.76|16620.76|16699.7|16619.7|10
1729404980000|2024-10-20 06:16:20|16700.67|16620.67|16700.99|16620.99|16701.17|16621.17|16700.66|16620.66|8
1729404990000|2024-10-20 06:16:30|16701.03|16621.03|16701.13|16621.13|16701.21|16621.21|16701.03|16621.03|8
1729405000000|2024-10-20 06:16:40|16700.9|16620.9|16701.08|16621.08|16701.08|16621.08|16700.82|16620.82|10
1729405010000|2024-10-20 06:16:50|16701.16|16621.16|16700.68|16620.68|16701.2|16621.2|16700.68|16620.68|9
1729405020000|2024-10-20 06:17:00|16700.61|16620.61|16699.68|16619.68|16700.61|16620.61|16699.66|16619.66|10
1729405030000|2024-10-20 06:17:10|16699.53|16619.53|16700.26|16620.26|16700.36|16620.36|16699.53|16619.53|9
1729405040000|2024-10-20 06:17:20|16700.27|16620.27|16701.32|16621.32|16701.32|16621.32|16700.27|16620.27|10
1729405050000|2024-10-20 06:17:30|16701.41|16621.41|16701.18|16621.18|16701.6|16621.6|16701.18|16621.18|10
1729405060000|2024-10-20 06:17:40|16701.5|16621.5|16701.3|16621.3|16701.53|16621.53|16701.3|16621.3|10
1729405070000|2024-10-20 06:17:50|16701.31|16621.31|16701.04|16621.04|16701.35|16621.35|16701.04|16621.04|9
1729405080000|2024-10-20 06:18:00|16701.05|16621.05|16701.17|16621.17|16701.17|16621.17|16700.95|16620.95|7
1729405090000|2024-10-20 06:18:10|16701.18|16621.18|16701.15|16621.15|16701.46|16621.46|16701.15|16621.15|9
1729405100000|2024-10-20 06:18:20|16700.89|16620.89|16701.41|16621.41|16701.41|16621.41|16700.83|16620.83|9
1729405110000|2024-10-20 06:18:30|16701.46|16621.46|16701.7|16621.7|16701.7|16621.7|16701.36|16621.36|9
1729405120000|2024-10-20 06:18:40|16701.73|16621.73|16702.06|16622.06|16702.07|16622.07|16701.73|16621.73|9
1729405130000|2024-10-20 06:18:50|16702.19|16622.19|16701.94|16621.94|16702.24|16622.24|16701.94|16621.94|9
1729405140000|2024-10-20 06:19:00|16701.88|16621.88|16701.5|16621.5|16701.88|16621.88|16701.38|16621.38|10
1729405150000|2024-10-20 06:19:10|16701.55|16621.55|16701.86|16621.86|16701.86|16621.86|16701.32|16621.32|10
1729405160000|2024-10-20 06:19:20|16701.68|16621.68|16701.31|16621.31|16701.95|16621.95|16701.31|16621.31|9
1729405170000|2024-10-20 06:19:30|16701.26|16621.26|16701.15|16621.15|16701.65|16621.65|16700.98|16620.98|10
1729405180000|2024-10-20 06:19:40|16701.22|16621.22|16701.1|16621.1|16701.31|16621.31|16701.1|16621.1|9
1729405190000|2024-10-20 06:19:50|16701.11|16621.11|16700.55|16620.55|16701.11|16621.11|16700.48|16620.48|10
1729405200000|2024-10-20 06:20:00|16700.54|16620.54|16701.2|16621.2|16701.2|16621.2|16700.43|16620.43|9
1729405210000|2024-10-20 06:20:10|16701.23|16621.23|16701.93|16621.93|16701.93|16621.93|16701.23|16621.23|10
1729405220000|2024-10-20 06:20:20|16702.07|16622.07|16702.1|16622.1|16702.14|16622.14|16701.92|16621.92|9
1729405230000|2024-10-20 06:20:30|16702.09|16622.09|16702.35|16622.35|16702.35|16622.35|16701.78|16621.78|10
1729405240000|2024-10-20 06:20:40|16702.37|16622.37|16702.58|16622.58|16702.58|16622.58|16702.29|16622.29|8
1729405250000|2024-10-20 06:20:50|16702.56|16622.56|16702.26|16622.26|16702.59|16622.59|16702.26|16622.26|9
1729405260000|2024-10-20 06:21:00|16702.24|16622.24|16700.93|16620.93|16702.69|16622.69|16700.93|16620.93|9
1729405270000|2024-10-20 06:21:10|16701.25|16621.25|16700.88|16620.88|16701.34|16621.34|16700.88|16620.88|8
1729405280000|2024-10-20 06:21:20|16700.76|16620.76|16701.32|16621.32|16701.42|16621.42|16700.68|16620.68|9
1729405290000|2024-10-20 06:21:30|16701.36|16621.36|16702.2|16622.2|16702.2|16622.2|16701.36|16621.36|9
1729405300000|2024-10-20 06:21:40|16702.25|16622.25|16702.89|16622.89|16702.89|16622.89|16702.21|16622.21|9
1729405310000|2024-10-20 06:21:50|16702.95|16622.95|16702.69|16622.69|16702.95|16622.95|16702.69|16622.69|5
1729405320000|2024-10-20 06:22:00|16702.07|16622.07|16702.44|16622.44|16702.53|16622.53|16701.79|16621.79|9
1729405330000|2024-10-20 06:22:10|16702.46|16622.46|16702.67|16622.67|16702.67|16622.67|16702.45|16622.45|10
1729405340000|2024-10-20 06:22:20|16702.69|16622.69|16702.26|16622.26|16702.86|16622.86|16702.26|16622.26|9
1729405350000|2024-10-20 06:22:30|16702.45|16622.45|16702.81|16622.81|16702.81|16622.81|16702.29|16622.29|10
1729405360000|2024-10-20 06:22:40|16702.76|16622.76|16702.43|16622.43|16702.77|16622.77|16702.43|16622.43|9
1729405370000|2024-10-20 06:22:50|16702.41|16622.41|16701.78|16621.78|16702.41|16622.41|16701.78|16621.78|9
1729405380000|2024-10-20 06:23:00|16701.86|16621.86|16702.1|16622.1|16702.19|16622.19|16701.86|16621.86|9
1729405390000|2024-10-20 06:23:10|16702.26|16622.26|16702.31|16622.31|16702.39|16622.39|16702.08|16622.08|9
1729405400000|2024-10-20 06:23:20|16702.42|16622.42|16703.87|16623.87|16703.87|16623.87|16702.42|16622.42|10
1729405410000|2024-10-20 06:23:30|16703.85|16623.85|16703.9|16623.9|16703.9|16623.9|16703.68|16623.68|10
1729405420000|2024-10-20 06:23:40|16703.92|16623.92|16706.5|16626.5|16706.5|16626.5|16703.92|16623.92|9
1729405430000|2024-10-20 06:23:50|16706.69|16626.69|16707.38|16627.38|16707.5|16627.5|16706.69|16626.69|9
1729405440000|2024-10-20 06:24:00|16707.74|16627.74|16706.66|16626.66|16707.74|16627.74|16706.66|16626.66|10
1729405450000|2024-10-20 06:24:10|16706.53|16626.53|16705.32|16625.32|16706.76|16626.76|16705.32|16625.32|10
1729405460000|2024-10-20 06:24:20|16705.21|16625.21|16704.37|16624.37|16705.21|16625.21|16704.37|16624.37|10
1729405470000|2024-10-20 06:24:30|16704.36|16624.36|16704.23|16624.23|16704.7|16624.7|16704.23|16624.23|9
1729405480000|2024-10-20 06:24:40|16704.43|16624.43|16704.2|16624.2|16704.58|16624.58|16704.2|16624.2|9
1729405490000|2024-10-20 06:24:50|16704.26|16624.26|16701.95|16621.95|16704.26|16624.26|16701.95|16621.95|9
1729405500000|2024-10-20 06:25:00|16702.12|16622.12|16702.37|16622.37|16702.5|16622.5|16702.12|16622.12|10
1729405510000|2024-10-20 06:25:10|16702.39|16622.39|16703.87|16623.87|16703.87|16623.87|16702.37|16622.37|7
1729405520000|2024-10-20 06:25:20|16704.04|16624.04|16705.63|16625.63|16705.63|16625.63|16704.04|16624.04|10
1729405530000|2024-10-20 06:25:30|16705.73|16625.73|16706.49|16626.49|16706.88|16626.88|16705.73|16625.73|10
1729405540000|2024-10-20 06:25:40|16706.43|16626.43|16706.2|16626.2|16706.44|16626.44|16706.2|16626.2|9
1729405550000|2024-10-20 06:25:50|16706.19|16626.19|16706.28|16626.28|16706.29|16626.29|16706.19|16626.19|10
1729405560000|2024-10-20 06:26:00|16706.29|16626.29|16706.27|16626.27|16706.34|16626.34|16706.17|16626.17|10
1729405570000|2024-10-20 06:26:10|16706.38|16626.38|16706.11|16626.11|16706.39|16626.39|16706.11|16626.11|9
1729405580000|2024-10-20 06:26:20|16706.17|16626.17|16707.5|16627.5|16707.56|16627.56|16706.17|16626.17|10
1729405590000|2024-10-20 06:26:30|16707.48|16627.48|16707.35|16627.35|16707.58|16627.58|16707.14|16627.14|10
1729405600000|2024-10-20 06:26:40|16707.43|16627.43|16707.38|16627.38|16707.56|16627.56|16707.37|16627.37|10
1729405610000|2024-10-20 06:26:50|16707.32|16627.32|16707.1|16627.1|16707.32|16627.32|16707.1|16627.1|8
1729405620000|2024-10-20 06:27:00|16707.09|16627.09|16707.63|16627.63|16707.66|16627.66|16707.09|16627.09|9
1729405630000|2024-10-20 06:27:10|16707.62|16627.62|16708.25|16628.25|16708.29|16628.29|16707.62|16627.62|9
1729405640000|2024-10-20 06:27:20|16708.24|16628.24|16708.5|16628.5|16708.5|16628.5|16708.24|16628.24|8
1729405650000|2024-10-20 06:27:30|16708.51|16628.51|16708.57|16628.57|16708.57|16628.57|16708.15|16628.15|10
1729405660000|2024-10-20 06:27:40|16708.47|16628.47|16708.23|16628.23|16708.47|16628.47|16708|16628|9
1729405670000|2024-10-20 06:27:50|16708.27|16628.27|16707.71|16627.71|16708.27|16628.27|16707.71|16627.71|9
1729405680000|2024-10-20 06:28:00|16707.63|16627.63|16706.91|16626.91|16707.63|16627.63|16706.91|16626.91|10
1729405690000|2024-10-20 06:28:10|16706.89|16626.89|16706.02|16626.02|16706.97|16626.97|16706.02|16626.02|9
1729405700000|2024-10-20 06:28:20|16706.01|16626.01|16705.67|16625.67|16706.01|16626.01|16705.67|16625.67|10
1729405710000|2024-10-20 06:28:30|16705.68|16625.68|16706|16626|16706|16626|16705.67|16625.67|9
1729405720000|2024-10-20 06:28:40|16706.03|16626.03|16705.86|16625.86|16706.03|16626.03|16705.66|16625.66|9
1729405730000|2024-10-20 06:28:50|16705.89|16625.89|16705.42|16625.42|16705.96|16625.96|16705.42|16625.42|9
1729405740000|2024-10-20 06:29:00|16705.38|16625.38|16705.68|16625.68|16706.17|16626.17|16705.38|16625.38|10
1729405750000|2024-10-20 06:29:10|16705.74|16625.74|16705.9|16625.9|16705.9|16625.9|16705.55|16625.55|8
1729405760000|2024-10-20 06:29:20|16705.99|16625.99|16703.78|16623.78|16706.02|16626.02|16703.78|16623.78|10
1729405770000|2024-10-20 06:29:30|16703.79|16623.79|16703.68|16623.68|16703.79|16623.79|16703.68|16623.68|7
1729405780000|2024-10-20 06:29:40|16703.69|16623.69|16703.59|16623.59|16703.69|16623.69|16703.47|16623.47|8
1729405790000|2024-10-20 06:29:50|16702.88|16622.88|16702.55|16622.55|16702.89|16622.89|16702.43|16622.43|9
1729405800000|2024-10-20 06:30:00|16702.62|16622.62|16701.93|16621.93|16702.64|16622.64|16701.81|16621.81|10
1729405810000|2024-10-20 06:30:10|16701.79|16621.79|16701.57|16621.57|16701.79|16621.79|16701.57|16621.57|9
1729405820000|2024-10-20 06:30:20|16701.38|16621.38|16698.97|16618.97|16701.38|16621.38|16698.97|16618.97|10
1729405830000|2024-10-20 06:30:30|16698.79|16618.79|16699.13|16619.13|16699.13|16619.13|16698.62|16618.62|9
1729405840000|2024-10-20 06:30:40|16699.22|16619.22|16698.42|16618.42|16699.22|16619.22|16698.42|16618.42|9
1729405850000|2024-10-20 06:30:50|16698.34|16618.34|16697.98|16617.98|16698.34|16618.34|16697.81|16617.81|9
1729405860000|2024-10-20 06:31:00|16697.93|16617.93|16696.93|16616.93|16697.93|16617.93|16696.93|16616.93|9
1729405870000|2024-10-20 06:31:10|16698.42|16618.42|16698.75|16618.75|16698.78|16618.78|16698.42|16618.42|9
1729405880000|2024-10-20 06:31:20|16698.72|16618.72|16697.39|16617.39|16698.72|16618.72|16697.39|16617.39|9
1729405890000|2024-10-20 06:31:30|16697.42|16617.42|16696.76|16616.76|16697.42|16617.42|16696.76|16616.76|10
1729405900000|2024-10-20 06:31:40|16696.75|16616.75|16696.73|16616.73|16696.75|16616.75|16696.56|16616.56|8
1729405910000|2024-10-20 06:31:50|16697.02|16617.02|16696.92|16616.92|16697.02|16617.02|16696.81|16616.81|10
1729405920000|2024-10-20 06:32:00|16697.02|16617.02|16697.74|16617.74|16697.74|16617.74|16697.02|16617.02|10
1729405930000|2024-10-20 06:32:10|16697.79|16617.79|16698.29|16618.29|16698.33|16618.33|16697.79|16617.79|10
1729405940000|2024-10-20 06:32:20|16698.38|16618.38|16697.59|16617.59|16698.54|16618.54|16697.36|16617.36|10
1729405950000|2024-10-20 06:32:30|16697.74|16617.74|16697.05|16617.05|16698.34|16618.34|16696.54|16616.54|10
1729405960000|2024-10-20 06:32:40|16697.11|16617.11|16696.75|16616.75|16697.11|16617.11|16696.67|16616.67|10
1729405970000|2024-10-20 06:32:50|16696.77|16616.77|16696.22|16616.22|16696.77|16616.77|16696.18|16616.18|8
1729405980000|2024-10-20 06:33:00|16696.2|16616.2|16696.52|16616.52|16696.52|16616.52|16695.81|16615.81|10
1729405990000|2024-10-20 06:33:10|16696.56|16616.56|16697.58|16617.58|16697.69|16617.69|16696.41|16616.41|8
1729406000000|2024-10-20 06:33:20|16697.55|16617.55|16697.55|16617.55|16697.85|16617.85|16697.55|16617.55|10
1729406010000|2024-10-20 06:33:30|16697.51|16617.51|16696.48|16616.48|16697.51|16617.51|16696.48|16616.48|10
1729406020000|2024-10-20 06:33:40|16696.41|16616.41|16696.34|16616.34|16696.54|16616.54|16696.34|16616.34|10
1729406030000|2024-10-20 06:33:50|16695.96|16615.96|16695.47|16615.47|16695.96|16615.96|16695.28|16615.28|10
1729406040000|2024-10-20 06:34:00|16695.63|16615.63|16696.26|16616.26|16696.53|16616.53|16695.56|16615.56|9
1729406050000|2024-10-20 06:34:10|16696.45|16616.45|16696.6|16616.6|16696.6|16616.6|16696.15|16616.15|9
1729406060000|2024-10-20 06:34:20|16696.68|16616.68|16696.65|16616.65|16696.69|16616.69|16696.57|16616.57|10
1729406070000|2024-10-20 06:34:30|16696.29|16616.29|16696.98|16616.98|16697.02|16617.02|16696.29|16616.29|10
1729406080000|2024-10-20 06:34:40|16696.89|16616.89|16696.66|16616.66|16696.89|16616.89|16696.49|16616.49|9
1729406090000|2024-10-20 06:34:50|16696.65|16616.65|16696.54|16616.54|16696.85|16616.85|16696.52|16616.52|8
1729406100000|2024-10-20 06:35:00|16696.49|16616.49|16696.48|16616.48|16696.55|16616.55|16696.31|16616.31|9
1729406110000|2024-10-20 06:35:10|16696.51|16616.51|16696.47|16616.47|16696.53|16616.53|16696.45|16616.45|9
1729406120000|2024-10-20 06:35:20|16696.45|16616.45|16693.6|16613.6|16696.45|16616.45|16693.56|16613.56|10
1729406130000|2024-10-20 06:35:30|16693.49|16613.49|16693.97|16613.97|16694.06|16614.06|16693.49|16613.49|10
1729406140000|2024-10-20 06:35:40|16694.09|16614.09|16692.38|16612.38|16694.09|16614.09|16692.38|16612.38|10
1729406150000|2024-10-20 06:35:50|16692.33|16612.33|16691.67|16611.67|16692.33|16612.33|16691.66|16611.66|10
1729406160000|2024-10-20 06:36:00|16691.7|16611.7|16690.76|16610.76|16691.7|16611.7|16690.67|16610.67|9
1729406170000|2024-10-20 06:36:10|16690.8|16610.8|16689.74|16609.74|16690.83|16610.83|16689.74|16609.74|10
1729406180000|2024-10-20 06:36:20|16689.68|16609.68|16689.38|16609.38|16689.9|16609.9|16689.38|16609.38|9
1729406190000|2024-10-20 06:36:30|16689.27|16609.27|16687.1|16607.1|16689.27|16609.27|16687.1|16607.1|10
1729406200000|2024-10-20 06:36:40|16687|16607|16686.54|16606.54|16687|16607|16686.54|16606.54|8
1729406210000|2024-10-20 06:36:50|16686.48|16606.48|16685.82|16605.82|16686.61|16606.61|16685.82|16605.82|9
1729406220000|2024-10-20 06:37:00|16685.67|16605.67|16685.44|16605.44|16685.69|16605.69|16685.4|16605.4|10
1729406230000|2024-10-20 06:37:10|16685.61|16605.61|16686.6|16606.6|16686.6|16606.6|16685.61|16605.61|10
1729406240000|2024-10-20 06:37:20|16686.75|16606.75|16689.12|16609.12|16689.36|16609.36|16686.75|16606.75|10
1729406250000|2024-10-20 06:37:30|16689.06|16609.06|16689.55|16609.55|16689.55|16609.55|16689.05|16609.05|8
1729406260000|2024-10-20 06:37:40|16689.59|16609.59|16690.05|16610.05|16690.05|16610.05|16689.59|16609.59|8
1729406270000|2024-10-20 06:37:50|16690.06|16610.06|16690.24|16610.24|16690.24|16610.24|16690.06|16610.06|7
1729406280000|2024-10-20 06:38:00|16690.27|16610.27|16690.42|16610.42|16690.54|16610.54|16690.27|16610.27|10
1729406290000|2024-10-20 06:38:10|16690.3|16610.3|16690.67|16610.67|16690.74|16610.74|16690.3|16610.3|9
1729406300000|2024-10-20 06:38:20|16690.56|16610.56|16688.78|16608.78|16690.56|16610.56|16688.78|16608.78|10
1729406310000|2024-10-20 06:38:30|16688.84|16608.84|16688.41|16608.41|16688.84|16608.84|16688.17|16608.17|10
1729406320000|2024-10-20 06:38:40|16688.42|16608.42|16688.08|16608.08|16688.44|16608.44|16688.06|16608.06|10
1729406330000|2024-10-20 06:38:50|16688.09|16608.09|16688.47|16608.47|16688.48|16608.48|16688.09|16608.09|9
1729406340000|2024-10-20 06:39:00|16688.46|16608.46|16688.44|16608.44|16688.58|16608.58|16688.44|16608.44|8
1729406350000|2024-10-20 06:39:10|16688.33|16608.33|16686.91|16606.91|16688.33|16608.33|16686.91|16606.91|10
1729406360000|2024-10-20 06:39:20|16687.21|16607.21|16687.45|16607.45|16687.46|16607.46|16687.12|16607.12|10
1729406370000|2024-10-20 06:39:30|16687.06|16607.06|16687.23|16607.23|16687.23|16607.23|16687.06|16607.06|7
1729406380000|2024-10-20 06:39:40|16687.22|16607.22|16687.28|16607.28|16687.28|16607.28|16686.94|16606.94|10
1729406390000|2024-10-20 06:39:50|16687.3|16607.3|16687.51|16607.51|16687.51|16607.51|16687.3|16607.3|10
1729406400000|2024-10-20 06:40:00|16687.49|16607.49|16687.89|16607.89|16687.99|16607.99|16687.45|16607.45|10
1729406410000|2024-10-20 06:40:10|16688.32|16608.32|16688.53|16608.53|16688.53|16608.53|16688.31|16608.31|8
1729406420000|2024-10-20 06:40:20|16688.54|16608.54|16688.68|16608.68|16688.68|16608.68|16688.43|16608.43|9
1729406430000|2024-10-20 06:40:30|16688.04|16608.04|16686.88|16606.88|16688.04|16608.04|16686.86|16606.86|10
1729406440000|2024-10-20 06:40:40|16686.87|16606.87|16684.6|16604.6|16686.87|16606.87|16684.53|16604.53|9
1729406450000|2024-10-20 06:40:50|16684.83|16604.83|16685.43|16605.43|16685.54|16605.54|16684.83|16604.83|10
1729406460000|2024-10-20 06:41:00|16685.34|16605.34|16685.85|16605.85|16685.85|16605.85|16685.21|16605.21|9
1729406470000|2024-10-20 06:41:10|16685.89|16605.89|16685.83|16605.83|16685.98|16605.98|16685.75|16605.75|8
1729406480000|2024-10-20 06:41:20|16685.61|16605.61|16684.87|16604.87|16685.69|16605.69|16684.87|16604.87|9
1729406490000|2024-10-20 06:41:30|16684.86|16604.86|16685.23|16605.23|16685.36|16605.36|16684.74|16604.74|9
1729406500000|2024-10-20 06:41:40|16685.4|16605.4|16685.09|16605.09|16685.4|16605.4|16685.01|16605.01|10
1729406510000|2024-10-20 06:41:50|16685.14|16605.14|16684.63|16604.63|16685.17|16605.17|16684.63|16604.63|8
1729406520000|2024-10-20 06:42:00|16684.55|16604.55|16684.24|16604.24|16684.55|16604.55|16684.04|16604.04|9
1729406530000|2024-10-20 06:42:10|16684.3|16604.3|16687.03|16607.03|16687.03|16607.03|16684.3|16604.3|9
1729406540000|2024-10-20 06:42:20|16687.04|16607.04|16687.47|16607.47|16687.47|16607.47|16687.04|16607.04|9
1729406550000|2024-10-20 06:42:30|16687.45|16607.45|16687.9|16607.9|16687.9|16607.9|16687.38|16607.38|9
1729406560000|2024-10-20 06:42:40|16688.07|16608.07|16687.77|16607.77|16688.27|16608.27|16687.77|16607.77|10
1729406570000|2024-10-20 06:42:50|16687.71|16607.71|16687.63|16607.63|16687.71|16607.71|16687.32|16607.32|10
1729406580000|2024-10-20 06:43:00|16687.62|16607.62|16687.34|16607.34|16687.86|16607.86|16687.34|16607.34|9
1729406590000|2024-10-20 06:43:10|16687.46|16607.46|16687.26|16607.26|16687.52|16607.52|16687.17|16607.17|10
1729406600000|2024-10-20 06:43:20|16687.27|16607.27|16687.58|16607.58|16687.64|16607.64|16687.27|16607.27|8
1729406610000|2024-10-20 06:43:30|16687.82|16607.82|16687.89|16607.89|16688.15|16608.15|16687.82|16607.82|9
1729406620000|2024-10-20 06:43:40|16687.84|16607.84|16688.03|16608.03|16688.16|16608.16|16687.71|16607.71|10
1729406630000|2024-10-20 06:43:50|16687.97|16607.97|16688.4|16608.4|16688.52|16608.52|16687.95|16607.95|10
1729406640000|2024-10-20 06:44:00|16688.33|16608.33|16687.34|16607.34|16688.33|16608.33|16687.34|16607.34|9
1729406650000|2024-10-20 06:44:10|16687.36|16607.36|16686.65|16606.65|16687.72|16607.72|16686.65|16606.65|10
1729406660000|2024-10-20 06:44:20|16686.46|16606.46|16685.58|16605.58|16686.46|16606.46|16685.53|16605.53|10
1729406670000|2024-10-20 06:44:30|16685.59|16605.59|16685.98|16605.98|16686|16606|16685.59|16605.59|10
1729406680000|2024-10-20 06:44:40|16685.94|16605.94|16686.97|16606.97|16686.97|16606.97|16685.94|16605.94|10
1729406690000|2024-10-20 06:44:50|16687.03|16607.03|16687.53|16607.53|16687.95|16607.95|16687.01|16607.01|10
1729406700000|2024-10-20 06:45:00|16687.07|16607.07|16686.22|16606.22|16687.07|16607.07|16686.08|16606.08|10
1729406710000|2024-10-20 06:45:10|16686.11|16606.11|16685.53|16605.53|16686.11|16606.11|16685.49|16605.49|10
1729406720000|2024-10-20 06:45:20|16685.61|16605.61|16685.8|16605.8|16685.8|16605.8|16685.56|16605.56|6
1729406730000|2024-10-20 06:45:30|16685.78|16605.78|16687.42|16607.42|16687.42|16607.42|16685.76|16605.76|10
1729406740000|2024-10-20 06:45:40|16688|16608|16689.49|16609.49|16689.96|16609.96|16688|16608|10
1729406750000|2024-10-20 06:45:50|16689.43|16609.43|16689.47|16609.47|16689.47|16609.47|16689.22|16609.22|9
1729406760000|2024-10-20 06:46:00|16689.61|16609.61|16691.35|16611.35|16691.37|16611.37|16689.61|16609.61|10
1729406770000|2024-10-20 06:46:10|16691.34|16611.34|16693.37|16613.37|16693.46|16613.46|16691.34|16611.34|10
1729406780000|2024-10-20 06:46:20|16693.42|16613.42|16695.43|16615.43|16695.43|16615.43|16693.42|16613.42|10
1729406790000|2024-10-20 06:46:30|16695.46|16615.46|16695.95|16615.95|16695.95|16615.95|16695.46|16615.46|10
1729406800000|2024-10-20 06:46:40|16695.86|16615.86|16694.94|16614.94|16695.86|16615.86|16694.94|16614.94|9
1729406810000|2024-10-20 06:46:50|16694.58|16614.58|16693.04|16613.04|16694.58|16614.58|16693.02|16613.02|10
1729406820000|2024-10-20 06:47:00|16693.21|16613.21|16693.12|16613.12|16693.64|16613.64|16692.9|16612.9|10
1729406830000|2024-10-20 06:47:10|16693.29|16613.29|16692.93|16612.93|16693.29|16613.29|16692.82|16612.82|8
1729406840000|2024-10-20 06:47:20|16692.95|16612.95|16694.83|16614.83|16695.02|16615.02|16692.95|16612.95|10
1729406850000|2024-10-20 06:47:30|16694.65|16614.65|16694.86|16614.86|16694.86|16614.86|16694.09|16614.09|10
1729406860000|2024-10-20 06:47:40|16694.9|16614.9|16694.8|16614.8|16694.95|16614.95|16694.46|16614.46|8
1729406870000|2024-10-20 06:47:50|16694.92|16614.92|16697.95|16617.95|16697.95|16617.95|16694.92|16614.92|10
1729406880000|2024-10-20 06:48:00|16698.02|16618.02|16698.87|16618.87|16698.87|16618.87|16697.78|16617.78|10
1729406890000|2024-10-20 06:48:10|16698.79|16618.79|16698.17|16618.17|16698.79|16618.79|16698.17|16618.17|10
1729406900000|2024-10-20 06:48:20|16698.11|16618.11|16698.81|16618.81|16699.06|16619.06|16698.11|16618.11|9
1729406910000|2024-10-20 06:48:30|16698.88|16618.88|16699.49|16619.49|16699.77|16619.77|16698.88|16618.88|10
1729406920000|2024-10-20 06:48:40|16699.08|16619.08|16697.51|16617.51|16699.08|16619.08|16697.51|16617.51|10
1729406930000|2024-10-20 06:48:50|16696.95|16616.95|16696.41|16616.41|16696.95|16616.95|16696.41|16616.41|10
1729406940000|2024-10-20 06:49:00|16696.33|16616.33|16696.05|16616.05|16696.33|16616.33|16695.89|16615.89|10
1729406950000|2024-10-20 06:49:10|16696.35|16616.35|16695.02|16615.02|16696.35|16616.35|16695.02|16615.02|10
1729406960000|2024-10-20 06:49:20|16695.04|16615.04|16695.22|16615.22|16695.22|16615.22|16694.68|16614.68|10
1729406970000|2024-10-20 06:49:30|16695.28|16615.28|16695.67|16615.67|16695.67|16615.67|16695.28|16615.28|10
1729406980000|2024-10-20 06:49:40|16695.68|16615.68|16695.32|16615.32|16695.68|16615.68|16695.23|16615.23|10
1729406990000|2024-10-20 06:49:50|16695.25|16615.25|16695.22|16615.22|16695.34|16615.34|16695.18|16615.18|10
1729407000000|2024-10-20 06:50:00|16695.3|16615.3|16695.95|16615.95|16695.96|16615.96|16695.19|16615.19|8
1729407010000|2024-10-20 06:50:10|16695.99|16615.99|16697.1|16617.1|16697.16|16617.16|16695.99|16615.99|10
1729407020000|2024-10-20 06:50:20|16697|16617|16697.19|16617.19|16697.35|16617.35|16697|16617|8
1729407030000|2024-10-20 06:50:30|16697.11|16617.11|16696.59|16616.59|16697.22|16617.22|16696.59|16616.59|8
1729407040000|2024-10-20 06:50:40|16696.5|16616.5|16697.22|16617.22|16697.22|16617.22|16696.37|16616.37|9
1729407050000|2024-10-20 06:50:50|16697.63|16617.63|16698.06|16618.06|16698.23|16618.23|16697.63|16617.63|10
1729407060000|2024-10-20 06:51:00|16698.25|16618.25|16698.35|16618.35|16698.62|16618.62|16698.25|16618.25|10
1729407070000|2024-10-20 06:51:10|16698.34|16618.34|16700.51|16620.51|16700.51|16620.51|16697.97|16617.97|10
1729407080000|2024-10-20 06:51:20|16700.77|16620.77|16701.76|16621.76|16701.76|16621.76|16700.77|16620.77|10
1729407090000|2024-10-20 06:51:30|16701.97|16621.97|16702.18|16622.18|16702.48|16622.48|16701.97|16621.97|10
1729407100000|2024-10-20 06:51:40|16702.32|16622.32|16703.01|16623.01|16703.01|16623.01|16701.82|16621.82|9
1729407110000|2024-10-20 06:51:50|16703.08|16623.08|16702.34|16622.34|16703.42|16623.42|16702.34|16622.34|10
1729407120000|2024-10-20 06:52:00|16702.07|16622.07|16702.69|16622.69|16702.69|16622.69|16701.59|16621.59|10
1729407130000|2024-10-20 06:52:10|16702.94|16622.94|16704.34|16624.34|16704.34|16624.34|16702.94|16622.94|10
1729407140000|2024-10-20 06:52:20|16704.33|16624.33|16702.44|16622.44|16704.33|16624.33|16702.23|16622.23|10
1729407150000|2024-10-20 06:52:30|16702.37|16622.37|16703.21|16623.21|16703.31|16623.31|16702.37|16622.37|10
1729407160000|2024-10-20 06:52:40|16703.04|16623.04|16703.23|16623.23|16703.23|16623.23|16702.95|16622.95|10
1729407170000|2024-10-20 06:52:50|16703.29|16623.29|16703|16623|16703.3|16623.3|16702.66|16622.66|10
1729407180000|2024-10-20 06:53:00|16702.99|16622.99|16702.22|16622.22|16702.99|16622.99|16702.22|16622.22|10
1729407190000|2024-10-20 06:53:10|16702.4|16622.4|16702.65|16622.65|16702.67|16622.67|16702.4|16622.4|10
1729407200000|2024-10-20 06:53:20|16702.69|16622.69|16702.97|16622.97|16702.97|16622.97|16702.69|16622.69|9
1729407210000|2024-10-20 06:53:30|16703|16623|16703.12|16623.12|16703.47|16623.47|16703|16623|10
1729407220000|2024-10-20 06:53:40|16702.95|16622.95|16702.17|16622.17|16702.95|16622.95|16702.17|16622.17|10
1729407230000|2024-10-20 06:53:50|16702.19|16622.19|16702.36|16622.36|16702.36|16622.36|16702.04|16622.04|10
1729407240000|2024-10-20 06:54:00|16702.24|16622.24|16701.74|16621.74|16702.24|16622.24|16701.74|16621.74|10
1729407250000|2024-10-20 06:54:10|16701.68|16621.68|16702.5|16622.5|16702.5|16622.5|16701.63|16621.63|9
1729407260000|2024-10-20 06:54:20|16702.62|16622.62|16702.93|16622.93|16702.99|16622.99|16702.62|16622.62|9
1729407270000|2024-10-20 06:54:30|16702.99|16622.99|16703.13|16623.13|16703.13|16623.13|16702.94|16622.94|5
1729407280000|2024-10-20 06:54:40|16703.19|16623.19|16703.8|16623.8|16703.8|16623.8|16703.19|16623.19|8
1729407290000|2024-10-20 06:54:50|16703.6|16623.6|16703.4|16623.4|16703.76|16623.76|16703.4|16623.4|9
1729407300000|2024-10-20 06:55:00|16703.37|16623.37|16703.89|16623.89|16703.89|16623.89|16703.36|16623.36|7
1729407310000|2024-10-20 06:55:10|16703.95|16623.95|16704.12|16624.12|16704.16|16624.16|16703.94|16623.94|8
1729407320000|2024-10-20 06:55:20|16704.07|16624.07|16703.92|16623.92|16704.13|16624.13|16703.92|16623.92|7
1729407330000|2024-10-20 06:55:30|16703.77|16623.77|16703.42|16623.42|16703.77|16623.77|16703.27|16623.27|10
1729407340000|2024-10-20 06:55:40|16703.41|16623.41|16704.18|16624.18|16704.18|16624.18|16703.32|16623.32|10
1729407350000|2024-10-20 06:55:50|16704.17|16624.17|16704.26|16624.26|16704.26|16624.26|16704.17|16624.17|8
1729407360000|2024-10-20 06:56:00|16704.24|16624.24|16704.17|16624.17|16704.44|16624.44|16704.15|16624.15|9
1729407370000|2024-10-20 06:56:10|16704.16|16624.16|16704.22|16624.22|16704.22|16624.22|16702.98|16622.98|10
1729407380000|2024-10-20 06:56:20|16704.42|16624.42|16704.42|16624.42|16704.56|16624.56|16704.42|16624.42|9
1729407390000|2024-10-20 06:56:30|16705.18|16625.18|16704.57|16624.57|16706.2|16626.2|16704.57|16624.57|10
1729407400000|2024-10-20 06:56:40|16705.23|16625.23|16706.46|16626.46|16706.58|16626.58|16705.23|16625.23|9
1729407410000|2024-10-20 06:56:50|16706.5|16626.5|16706.53|16626.53|16706.77|16626.77|16706.45|16626.45|8
1729407420000|2024-10-20 06:57:00|16706.51|16626.51|16708.67|16628.67|16708.67|16628.67|16706.33|16626.33|10
1729407430000|2024-10-20 06:57:10|16708.75|16628.75|16708.96|16628.96|16709.05|16629.05|16708.7|16628.7|8
1729407440000|2024-10-20 06:57:20|16709.99|16629.99|16713.09|16633.09|16713.09|16633.09|16709.99|16629.99|10
1729407450000|2024-10-20 06:57:30|16713.11|16633.11|16716.83|16636.83|16716.83|16636.83|16713.11|16633.11|10
1729407460000|2024-10-20 06:57:40|16718.29|16638.29|16720.49|16640.49|16720.66|16640.66|16718.29|16638.29|10
1729407470000|2024-10-20 06:57:50|16720.61|16640.61|16722.18|16642.18|16722.18|16642.18|16720.61|16640.61|9
1729407480000|2024-10-20 06:58:00|16722.09|16642.09|16723.61|16643.61|16723.61|16643.61|16722.09|16642.09|10
1729407490000|2024-10-20 06:58:10|16723.69|16643.69|16724.79|16644.79|16724.79|16644.79|16723.69|16643.69|10
1729407500000|2024-10-20 06:58:20|16724.97|16644.97|16725.6|16645.6|16725.6|16645.6|16724.88|16644.88|10
1729407510000|2024-10-20 06:58:30|16725.55|16645.55|16725.37|16645.37|16725.55|16645.55|16725.25|16645.25|10
1729407520000|2024-10-20 06:58:40|16725.45|16645.45|16725.6|16645.6|16725.6|16645.6|16725.37|16645.37|8
1729407530000|2024-10-20 06:58:50|16725.59|16645.59|16729.27|16649.27|16730.32|16650.32|16725.44|16645.44|10
1729407540000|2024-10-20 06:59:00|16729.36|16649.36|16734.97|16654.97|16735.05|16655.05|16729.31|16649.31|10
1729407550000|2024-10-20 06:59:10|16734.81|16654.81|16734.72|16654.72|16734.91|16654.91|16734.72|16654.72|10
1729407560000|2024-10-20 06:59:20|16734.78|16654.78|16735.25|16655.25|16735.25|16655.25|16734.61|16654.61|10
1729407570000|2024-10-20 06:59:30|16735.31|16655.31|16734.19|16654.19|16735.31|16655.31|16734.19|16654.19|10
1729407580000|2024-10-20 06:59:40|16733.96|16653.96|16732.94|16652.94|16733.96|16653.96|16732.67|16652.67|10
1729407590000|2024-10-20 06:59:50|16733.12|16653.12|16733.01|16653.01|16733.48|16653.48|16733|16653|10
1729407600000|2024-10-20 07:00:00|16733.03|16653.03|16732.65|16652.65|16733.08|16653.08|16732.65|16652.65|9
1729407610000|2024-10-20 07:00:10|16732.71|16652.71|16733.18|16653.18|16733.18|16653.18|16732.32|16652.32|9
1729407620000|2024-10-20 07:00:20|16733.62|16653.62|16734.86|16654.86|16734.86|16654.86|16733.62|16653.62|10
1729407630000|2024-10-20 07:00:30|16734.74|16654.74|16734.02|16654.02|16734.74|16654.74|16734.02|16654.02|9
1729407640000|2024-10-20 07:00:40|16734.29|16654.29|16734.24|16654.24|16734.3|16654.3|16733.96|16653.96|10
1729407650000|2024-10-20 07:00:50|16734.16|16654.16|16734.33|16654.33|16734.48|16654.48|16733.8|16653.8|10
1729407660000|2024-10-20 07:01:00|16734.39|16654.39|16735.65|16655.65|16735.88|16655.88|16734.39|16654.39|10
1729407670000|2024-10-20 07:01:10|16735.47|16655.47|16734.95|16654.95|16735.49|16655.49|16734.92|16654.92|10
1729407680000|2024-10-20 07:01:20|16734.84|16654.84|16733.92|16653.92|16734.84|16654.84|16733.87|16653.87|10
1729407690000|2024-10-20 07:01:30|16733.65|16653.65|16731.51|16651.51|16733.65|16653.65|16731.51|16651.51|9
1729407700000|2024-10-20 07:01:40|16731.21|16651.21|16730.59|16650.59|16731.22|16651.22|16730.18|16650.18|10
1729407710000|2024-10-20 07:01:50|16730.53|16650.53|16730.78|16650.78|16731|16651|16730.53|16650.53|10
1729407720000|2024-10-20 07:02:00|16730.56|16650.56|16729.58|16649.58|16730.56|16650.56|16729.58|16649.58|9
1729407730000|2024-10-20 07:02:10|16729.2|16649.2|16728.8|16648.8|16729.2|16649.2|16728.67|16648.67|9
1729407740000|2024-10-20 07:02:20|16728.93|16648.93|16729.11|16649.11|16729.2|16649.2|16728.92|16648.92|9
1729407750000|2024-10-20 07:02:30|16728.84|16648.84|16728.74|16648.74|16729.04|16649.04|16728.7|16648.7|10
1729407760000|2024-10-20 07:02:40|16728.66|16648.66|16727.21|16647.21|16729|16649|16727.21|16647.21|10
1729407770000|2024-10-20 07:02:50|16727.2|16647.2|16726.77|16646.77|16727.2|16647.2|16726.39|16646.39|10
1729407780000|2024-10-20 07:03:00|16726.82|16646.82|16725.84|16645.84|16726.82|16646.82|16725.84|16645.84|10
1729407790000|2024-10-20 07:03:10|16725.81|16645.81|16725.81|16645.81|16725.99|16645.99|16725.68|16645.68|10
1729407800000|2024-10-20 07:03:20|16726.41|16646.41|16725.69|16645.69|16726.48|16646.48|16725.67|16645.67|10
1729407810000|2024-10-20 07:03:30|16725.67|16645.67|16725.83|16645.83|16725.83|16645.83|16725.51|16645.51|10
1729407820000|2024-10-20 07:03:40|16725.97|16645.97|16726|16646|16726.16|16646.16|16725.97|16645.97|10
1729407830000|2024-10-20 07:03:50|16725.92|16645.92|16727.92|16647.92|16727.92|16647.92|16725.79|16645.79|9
1729407840000|2024-10-20 07:04:00|16728.02|16648.02|16726.42|16646.42|16728.06|16648.06|16726.42|16646.42|10
1729407850000|2024-10-20 07:04:10|16726.29|16646.29|16725.81|16645.81|16726.32|16646.32|16725.81|16645.81|9
1729407860000|2024-10-20 07:04:20|16725.76|16645.76|16725.81|16645.81|16725.81|16645.81|16725.45|16645.45|10
1729407870000|2024-10-20 07:04:30|16725.66|16645.66|16725.47|16645.47|16725.93|16645.93|16725.47|16645.47|10
1729407880000|2024-10-20 07:04:40|16725.51|16645.51|16724.99|16644.99|16725.51|16645.51|16724.45|16644.45|8
1729407890000|2024-10-20 07:04:50|16725|16645|16724.61|16644.61|16725.01|16645.01|16724.34|16644.34|10
1729407900000|2024-10-20 07:05:00|16724.71|16644.71|16725.5|16645.5|16725.55|16645.55|16724.66|16644.66|10
1729407910000|2024-10-20 07:05:10|16725.39|16645.39|16725.94|16645.94|16726.14|16646.14|16725.39|16645.39|10
1729407920000|2024-10-20 07:05:20|16725.86|16645.86|16725.52|16645.52|16725.86|16645.86|16725.17|16645.17|7
1729407930000|2024-10-20 07:05:30|16725.62|16645.62|16725.72|16645.72|16725.84|16645.84|16725.62|16645.62|9
1729407940000|2024-10-20 07:05:40|16726.22|16646.22|16726.21|16646.21|16726.22|16646.22|16726.02|16646.02|9
1729407950000|2024-10-20 07:05:50|16726.33|16646.33|16726.79|16646.79|16726.79|16646.79|16726.26|16646.26|10
1729407960000|2024-10-20 07:06:00|16726.76|16646.76|16726.01|16646.01|16726.76|16646.76|16726.01|16646.01|10
1729407970000|2024-10-20 07:06:10|16726.14|16646.14|16725.46|16645.46|16726.17|16646.17|16724.96|16644.96|10
1729407980000|2024-10-20 07:06:20|16725.53|16645.53|16725.73|16645.73|16725.9|16645.9|16725.32|16645.32|8
1729407990000|2024-10-20 07:06:30|16725.75|16645.75|16725.94|16645.94|16725.98|16645.98|16725.69|16645.69|8
1729408000000|2024-10-20 07:06:40|16725.83|16645.83|16725.55|16645.55|16725.83|16645.83|16725.32|16645.32|8
1729408010000|2024-10-20 07:06:50|16725.65|16645.65|16725.71|16645.71|16725.77|16645.77|16725.65|16645.65|9
1729408020000|2024-10-20 07:07:00|16725.44|16645.44|16725.43|16645.43|16725.44|16645.44|16725.28|16645.28|7
1729408030000|2024-10-20 07:07:10|16725.45|16645.45|16725.94|16645.94|16725.94|16645.94|16725.45|16645.45|8
1729408040000|2024-10-20 07:07:20|16725.72|16645.72|16725.47|16645.47|16725.72|16645.72|16725.24|16645.24|10
1729408050000|2024-10-20 07:07:30|16725.5|16645.5|16725.86|16645.86|16726.03|16646.03|16725.46|16645.46|10
1729408060000|2024-10-20 07:07:40|16725.85|16645.85|16726.34|16646.34|16726.34|16646.34|16725.85|16645.85|9
1729408070000|2024-10-20 07:07:50|16726.41|16646.41|16726.62|16646.62|16726.62|16646.62|16726.41|16646.41|8
1729408080000|2024-10-20 07:08:00|16726.61|16646.61|16726.49|16646.49|16726.64|16646.64|16726.47|16646.47|7
1729408090000|2024-10-20 07:08:10|16726.5|16646.5|16726.31|16646.31|16726.58|16646.58|16726.31|16646.31|7
1729408100000|2024-10-20 07:08:20|16726.37|16646.37|16725.41|16645.41|16726.37|16646.37|16725.41|16645.41|10
1729408110000|2024-10-20 07:08:30|16725.34|16645.34|16725.29|16645.29|16725.41|16645.41|16724.74|16644.74|8
1729408120000|2024-10-20 07:08:40|16725.1|16645.1|16725.42|16645.42|16725.42|16645.42|16725.1|16645.1|8
1729408130000|2024-10-20 07:08:50|16725.37|16645.37|16725.59|16645.59|16725.61|16645.61|16725.37|16645.37|10
1729408140000|2024-10-20 07:09:00|16725.6|16645.6|16726.56|16646.56|16726.58|16646.58|16725.6|16645.6|9
1729408150000|2024-10-20 07:09:10|16726.71|16646.71|16726.99|16646.99|16726.99|16646.99|16726.62|16646.62|10
1729408160000|2024-10-20 07:09:20|16727.11|16647.11|16728.97|16648.97|16728.97|16648.97|16727.11|16647.11|9
1729408170000|2024-10-20 07:09:30|16729.05|16649.05|16729.51|16649.51|16729.51|16649.51|16728.94|16648.94|10
1729408180000|2024-10-20 07:09:40|16729.52|16649.52|16729.41|16649.41|16729.89|16649.89|16728.97|16648.97|10
1729408190000|2024-10-20 07:09:50|16729.38|16649.38|16735.58|16655.58|16735.99|16655.99|16729.38|16649.38|10
1729408200000|2024-10-20 07:10:00|16735.61|16655.61|16736.4|16656.4|16736.43|16656.43|16735.61|16655.61|10
1729408210000|2024-10-20 07:10:10|16737.02|16657.02|16741.58|16661.58|16741.58|16661.58|16737.02|16657.02|10
1729408220000|2024-10-20 07:10:20|16741.79|16661.79|16745.87|16665.87|16745.87|16665.87|16741.79|16661.79|10
1729408230000|2024-10-20 07:10:30|16745.99|16665.99|16744.86|16664.86|16745.99|16665.99|16744.86|16664.86|10
1729408240000|2024-10-20 07:10:40|16744.74|16664.74|16743.87|16663.87|16744.74|16664.74|16743.87|16663.87|9
1729408250000|2024-10-20 07:10:50|16743.85|16663.85|16743.02|16663.02|16743.85|16663.85|16743.02|16663.02|10
1729408260000|2024-10-20 07:11:00|16743.12|16663.12|16742.7|16662.7|16743.12|16663.12|16742.62|16662.62|9
1729408270000|2024-10-20 07:11:10|16742.69|16662.69|16743.78|16663.78|16744.03|16664.03|16742.69|16662.69|10
1729408280000|2024-10-20 07:11:20|16744.14|16664.14|16744.64|16664.64|16744.85|16664.85|16744.14|16664.14|10
1729408290000|2024-10-20 07:11:30|16744.51|16664.51|16742.95|16662.95|16744.55|16664.55|16742.95|16662.95|10
1729408300000|2024-10-20 07:11:40|16742.83|16662.83|16743.9|16663.9|16743.9|16663.9|16742.67|16662.67|10
1729408310000|2024-10-20 07:11:50|16745.05|16665.05|16746.23|16666.23|16746.23|16666.23|16744.98|16664.98|9
1729408320000|2024-10-20 07:12:00|16746.37|16666.37|16748.07|16668.07|16748.07|16668.07|16746.37|16666.37|9
1729408330000|2024-10-20 07:12:10|16748.37|16668.37|16750.34|16670.34|16750.81|16670.81|16748.37|16668.37|9
1729408340000|2024-10-20 07:12:20|16750.59|16670.59|16750.8|16670.8|16751.06|16671.06|16750.51|16670.51|10
1729408350000|2024-10-20 07:12:30|16750.75|16670.75|16747.9|16667.9|16751|16671|16747.9|16667.9|10
1729408360000|2024-10-20 07:12:40|16749.01|16669.01|16749.32|16669.32|16750.02|16670.02|16749.01|16669.01|10
1729408370000|2024-10-20 07:12:50|16749.15|16669.15|16748.65|16668.65|16749.15|16669.15|16748.2|16668.2|10
1729408380000|2024-10-20 07:13:00|16748.68|16668.68|16748.39|16668.39|16748.71|16668.71|16748.26|16668.26|10
1729408390000|2024-10-20 07:13:10|16748.37|16668.37|16748.15|16668.15|16749.06|16669.06|16748.15|16668.15|9
1729408400000|2024-10-20 07:13:20|16747.97|16667.97|16748.78|16668.78|16748.78|16668.78|16747.95|16667.95|10
1729408410000|2024-10-20 07:13:30|16748.85|16668.85|16749.72|16669.72|16749.72|16669.72|16748.85|16668.85|9
1729408420000|2024-10-20 07:13:40|16749.83|16669.83|16749.26|16669.26|16749.87|16669.87|16749.25|16669.25|9
1729408430000|2024-10-20 07:13:50|16749.08|16669.08|16748.52|16668.52|16749.08|16669.08|16748.49|16668.49|9
1729408440000|2024-10-20 07:14:00|16748.63|16668.63|16748.91|16668.91|16748.92|16668.92|16748.63|16668.63|7
1729408450000|2024-10-20 07:14:10|16748.58|16668.58|16749.04|16669.04|16749.04|16669.04|16748.58|16668.58|10
1729408460000|2024-10-20 07:14:20|16749.09|16669.09|16749.01|16669.01|16749.22|16669.22|16748.84|16668.84|10
1729408470000|2024-10-20 07:14:30|16749.08|16669.08|16749.68|16669.68|16749.68|16669.68|16749.08|16669.08|9
1729408480000|2024-10-20 07:14:40|16749.76|16669.76|16749.83|16669.83|16749.83|16669.83|16749.71|16669.71|7
1729408490000|2024-10-20 07:14:50|16749.84|16669.84|16746.5|16666.5|16749.84|16669.84|16746.5|16666.5|9
1729408500000|2024-10-20 07:15:00|16746.48|16666.48|16746.68|16666.68|16746.79|16666.79|16746.46|16666.46|10
1729408510000|2024-10-20 07:15:10|16746.65|16666.65|16747.13|16667.13|16747.13|16667.13|16746.6|16666.6|10
1729408520000|2024-10-20 07:15:20|16746.91|16666.91|16746.56|16666.56|16746.91|16666.91|16746.56|16666.56|10
1729408530000|2024-10-20 07:15:30|16746.75|16666.75|16746.46|16666.46|16746.93|16666.93|16746.46|16666.46|9
1729408540000|2024-10-20 07:15:40|16746.23|16666.23|16745|16665|16746.23|16666.23|16744.99|16664.99|10
1729408550000|2024-10-20 07:15:50|16745.02|16665.02|16743.12|16663.12|16745.02|16665.02|16743.12|16663.12|10
1729408560000|2024-10-20 07:16:00|16743.09|16663.09|16743.45|16663.45|16743.45|16663.45|16742.99|16662.99|10
1729408570000|2024-10-20 07:16:10|16743.41|16663.41|16742.95|16662.95|16743.67|16663.67|16742.95|16662.95|9
1729408580000|2024-10-20 07:16:20|16742.54|16662.54|16741.28|16661.28|16742.54|16662.54|16741.28|16661.28|10
1729408590000|2024-10-20 07:16:30|16741.22|16661.22|16739.56|16659.56|16741.22|16661.22|16739.56|16659.56|10
1729408600000|2024-10-20 07:16:40|16738.27|16658.27|16737.25|16657.25|16738.27|16658.27|16737.01|16657.01|10
1729408610000|2024-10-20 07:16:50|16737.29|16657.29|16736.93|16656.93|16737.31|16657.31|16736.87|16656.87|9
1729408620000|2024-10-20 07:17:00|16736.98|16656.98|16738.87|16658.87|16738.87|16658.87|16736.98|16656.98|9
1729408630000|2024-10-20 07:17:10|16739.1|16659.1|16738.25|16658.25|16739.21|16659.21|16738.1|16658.1|9
1729408640000|2024-10-20 07:17:20|16738.15|16658.15|16737.76|16657.76|16738.18|16658.18|16737.76|16657.76|9
1729408650000|2024-10-20 07:17:30|16737.74|16657.74|16738.59|16658.59|16738.59|16658.59|16737.49|16657.49|9
1729408660000|2024-10-20 07:17:40|16738.5|16658.5|16738.53|16658.53|16738.58|16658.58|16738.21|16658.21|8
1729408670000|2024-10-20 07:17:50|16738.47|16658.47|16738.65|16658.65|16738.76|16658.76|16738.47|16658.47|8
1729408680000|2024-10-20 07:18:00|16738.57|16658.57|16738.4|16658.4|16738.57|16658.57|16738.36|16658.36|9
1729408690000|2024-10-20 07:18:10|16738.51|16658.51|16738.97|16658.97|16739.04|16659.04|16738.51|16658.51|9
1729408700000|2024-10-20 07:18:20|16738.75|16658.75|16739.33|16659.33|16739.33|16659.33|16738.61|16658.61|9
1729408710000|2024-10-20 07:18:30|16739.31|16659.31|16738.89|16658.89|16739.33|16659.33|16738.89|16658.89|8
1729408720000|2024-10-20 07:18:40|16738.68|16658.68|16737.81|16657.81|16738.68|16658.68|16737.71|16657.71|10
1729408730000|2024-10-20 07:18:50|16737.86|16657.86|16738.09|16658.09|16738.18|16658.18|16737.86|16657.86|8
1729408740000|2024-10-20 07:19:00|16737.98|16657.98|16737.11|16657.11|16737.98|16657.98|16737.11|16657.11|10
1729408750000|2024-10-20 07:19:10|16736.94|16656.94|16736.38|16656.38|16737.06|16657.06|16736.35|16656.35|10
1729408760000|2024-10-20 07:19:20|16736.34|16656.34|16734.99|16654.99|16736.34|16656.34|16734.04|16654.04|10
1729408770000|2024-10-20 07:19:30|16734.98|16654.98|16735.85|16655.85|16735.85|16655.85|16734.25|16654.25|10
1729408780000|2024-10-20 07:19:40|16736.06|16656.06|16735.52|16655.52|16737.08|16657.08|16735.52|16655.52|10
1729408790000|2024-10-20 07:19:50|16735.27|16655.27|16735.61|16655.61|16735.61|16655.61|16735.27|16655.27|9
1729408800000|2024-10-20 07:20:00|16735.49|16655.49|16737.2|16657.2|16737.2|16657.2|16735.49|16655.49|10
1729408810000|2024-10-20 07:20:10|16737.3|16657.3|16737.65|16657.65|16738.02|16658.02|16737.26|16657.26|10
1729408820000|2024-10-20 07:20:20|16737.74|16657.74|16737.79|16657.79|16738.02|16658.02|16737.63|16657.63|9
1729408830000|2024-10-20 07:20:30|16738.11|16658.11|16738.18|16658.18|16738.29|16658.29|16738.08|16658.08|9
1729408840000|2024-10-20 07:20:40|16738.01|16658.01|16739.8|16659.8|16739.8|16659.8|16738.01|16658.01|9
1729408850000|2024-10-20 07:20:50|16739.95|16659.95|16740.73|16660.73|16740.73|16660.73|16739.92|16659.92|10
1729408860000|2024-10-20 07:21:00|16741.24|16661.24|16741.92|16661.92|16741.92|16661.92|16741.24|16661.24|10
1729408870000|2024-10-20 07:21:10|16741.91|16661.91|16742.9|16662.9|16742.95|16662.95|16741.91|16661.91|10
1729408880000|2024-10-20 07:21:20|16743.15|16663.15|16743.6|16663.6|16743.84|16663.84|16743.15|16663.15|10
1729408890000|2024-10-20 07:21:30|16743.37|16663.37|16742.69|16662.69|16743.37|16663.37|16742.69|16662.69|9
1729408900000|2024-10-20 07:21:40|16742.88|16662.88|16742.35|16662.35|16742.91|16662.91|16742.08|16662.08|10
1729408910000|2024-10-20 07:21:50|16742.33|16662.33|16742.52|16662.52|16742.58|16662.58|16742.33|16662.33|10
1729408920000|2024-10-20 07:22:00|16742.54|16662.54|16741.93|16661.93|16742.54|16662.54|16741.92|16661.92|9
1729408930000|2024-10-20 07:22:10|16741.89|16661.89|16741.62|16661.62|16742.23|16662.23|16741.6|16661.6|10
1729408940000|2024-10-20 07:22:20|16741.43|16661.43|16739.47|16659.47|16741.43|16661.43|16739.47|16659.47|10
1729408950000|2024-10-20 07:22:30|16739.29|16659.29|16739.1|16659.1|16739.31|16659.31|16739.04|16659.04|9
1729408960000|2024-10-20 07:22:40|16739.32|16659.32|16741.14|16661.14|16741.14|16661.14|16739.14|16659.14|8
1729408970000|2024-10-20 07:22:50|16740.16|16660.16|16740.13|16660.13|16740.16|16660.16|16739.75|16659.75|9
1729408980000|2024-10-20 07:23:00|16740.1|16660.1|16739.88|16659.88|16740.1|16660.1|16739.66|16659.66|8
1729408990000|2024-10-20 07:23:10|16739.9|16659.9|16739.82|16659.82|16739.97|16659.97|16739.82|16659.82|8
1729409000000|2024-10-20 07:23:20|16739.91|16659.91|16739.44|16659.44|16740.26|16660.26|16739.44|16659.44|10
1729409010000|2024-10-20 07:23:30|16739.42|16659.42|16738.41|16658.41|16739.42|16659.42|16738.31|16658.31|10
1729409020000|2024-10-20 07:23:40|16738.43|16658.43|16736.51|16656.51|16738.61|16658.61|16736.51|16656.51|9
1729409030000|2024-10-20 07:23:50|16736.59|16656.59|16736.11|16656.11|16736.59|16656.59|16736.11|16656.11|10
1729409040000|2024-10-20 07:24:00|16736.07|16656.07|16735.14|16655.14|16736.07|16656.07|16735.14|16655.14|9
1729409050000|2024-10-20 07:24:10|16735.11|16655.11|16734.43|16654.43|16735.11|16655.11|16734.22|16654.22|10
1729409060000|2024-10-20 07:24:20|16734.57|16654.57|16736.93|16656.93|16736.93|16656.93|16734.57|16654.57|9
1729409070000|2024-10-20 07:24:30|16736.97|16656.97|16736.01|16656.01|16736.97|16656.97|16735.82|16655.82|10
1729409080000|2024-10-20 07:24:40|16735.97|16655.97|16735.79|16655.79|16736.07|16656.07|16735.79|16655.79|8
1729409090000|2024-10-20 07:24:50|16735.65|16655.65|16733.93|16653.93|16735.71|16655.71|16733.9|16653.9|10
1729409100000|2024-10-20 07:25:00|16733.74|16653.74|16733.52|16653.52|16734.1|16654.1|16733.29|16653.29|10
1729409110000|2024-10-20 07:25:10|16733.53|16653.53|16733.33|16653.33|16733.8|16653.8|16733.33|16653.33|9
1729409120000|2024-10-20 07:25:20|16733.26|16653.26|16732.63|16652.63|16733.76|16653.76|16732.63|16652.63|10
1729409130000|2024-10-20 07:25:30|16732.3|16652.3|16731.67|16651.67|16732.4|16652.4|16731.67|16651.67|10
1729409140000|2024-10-20 07:25:40|16731.56|16651.56|16731.82|16651.82|16731.82|16651.82|16731.47|16651.47|10
1729409150000|2024-10-20 07:25:50|16731.85|16651.85|16731.31|16651.31|16731.87|16651.87|16731.31|16651.31|9
1729409160000|2024-10-20 07:26:00|16731.27|16651.27|16731.23|16651.23|16731.27|16651.27|16730.79|16650.79|8
1729409170000|2024-10-20 07:26:10|16731.25|16651.25|16735.05|16655.05|16735.46|16655.46|16731.25|16651.25|10
1729409180000|2024-10-20 07:26:20|16735.1|16655.1|16735.6|16655.6|16735.61|16655.61|16735.1|16655.1|10
1729409190000|2024-10-20 07:26:30|16735.63|16655.63|16735.79|16655.79|16735.97|16655.97|16735.51|16655.51|10
1729409200000|2024-10-20 07:26:40|16735.84|16655.84|16735.5|16655.5|16736.03|16656.03|16735.44|16655.44|10
1729409210000|2024-10-20 07:26:50|16735.72|16655.72|16735.84|16655.84|16735.89|16655.89|16735.72|16655.72|9
1729409220000|2024-10-20 07:27:00|16735.86|16655.86|16734.52|16654.52|16735.86|16655.86|16734.52|16654.52|10
1729409230000|2024-10-20 07:27:10|16734.46|16654.46|16735|16655|16735.03|16655.03|16734.4|16654.4|10
1729409240000|2024-10-20 07:27:20|16734.82|16654.82|16734.17|16654.17|16735.01|16655.01|16734.17|16654.17|9
1729409250000|2024-10-20 07:27:30|16734.14|16654.14|16734.2|16654.2|16734.2|16654.2|16733.7|16653.7|9
1729409260000|2024-10-20 07:27:40|16734.49|16654.49|16734.56|16654.56|16735.02|16655.02|16734.49|16654.49|8
1729409270000|2024-10-20 07:27:50|16734.6|16654.6|16735.1|16655.1|16735.11|16655.11|16734.6|16654.6|9
1729409280000|2024-10-20 07:28:00|16735.08|16655.08|16734.94|16654.94|16735.08|16655.08|16734.55|16654.55|9
1729409290000|2024-10-20 07:28:10|16734.59|16654.59|16736.79|16656.79|16736.79|16656.79|16734.18|16654.18|10
1729409300000|2024-10-20 07:28:20|16736.78|16656.78|16736.91|16656.91|16736.94|16656.94|16736.78|16656.78|8
1729409310000|2024-10-20 07:28:30|16737.01|16657.01|16735.2|16655.2|16737.13|16657.13|16735.2|16655.2|9
1729409320000|2024-10-20 07:28:40|16735.24|16655.24|16735.04|16655.04|16735.64|16655.64|16735.04|16655.04|10
1729409330000|2024-10-20 07:28:50|16735.08|16655.08|16734.92|16654.92|16735.37|16655.37|16734.84|16654.84|10
1729409340000|2024-10-20 07:29:00|16734.8|16654.8|16734.41|16654.41|16734.8|16654.8|16734.41|16654.41|9
1729409350000|2024-10-20 07:29:10|16734.31|16654.31|16734.41|16654.41|16734.41|16654.41|16734.14|16654.14|8
1729409360000|2024-10-20 07:29:20|16734.37|16654.37|16734.06|16654.06|16734.58|16654.58|16734.06|16654.06|9
1729409370000|2024-10-20 07:29:30|16733.89|16653.89|16733.18|16653.18|16733.96|16653.96|16733.18|16653.18|10
1729409380000|2024-10-20 07:29:40|16733.48|16653.48|16732.75|16652.75|16733.48|16653.48|16732.75|16652.75|9
1729409390000|2024-10-20 07:29:50|16732.67|16652.67|16733.92|16653.92|16733.92|16653.92|16732.67|16652.67|9
1729409400000|2024-10-20 07:30:00|16734.05|16654.05|16734.16|16654.16|16734.26|16654.26|16734.05|16654.05|9
1729409410000|2024-10-20 07:30:10|16734.11|16654.11|16734.53|16654.53|16734.65|16654.65|16734.11|16654.11|10
1729409420000|2024-10-20 07:30:20|16734.65|16654.65|16738.07|16658.07|16738.07|16658.07|16734.65|16654.65|9
1729409430000|2024-10-20 07:30:30|16738.15|16658.15|16738.07|16658.07|16738.33|16658.33|16738.07|16658.07|10
1729409440000|2024-10-20 07:30:40|16738.04|16658.04|16738.33|16658.33|16738.42|16658.42|16738.04|16658.04|9
1729409450000|2024-10-20 07:30:50|16738.36|16658.36|16739.3|16659.3|16739.3|16659.3|16738.36|16658.36|10
1729409460000|2024-10-20 07:31:00|16739.32|16659.32|16740.03|16660.03|16740.16|16660.16|16739.32|16659.32|10
1729409470000|2024-10-20 07:31:10|16740.01|16660.01|16733.25|16653.25|16740.55|16660.55|16733.25|16653.25|9
1729409480000|2024-10-20 07:31:20|16732.8|16652.8|16732.26|16652.26|16732.8|16652.8|16732.18|16652.18|9
1729409490000|2024-10-20 07:31:30|16732.09|16652.09|16732.79|16652.79|16732.79|16652.79|16732.09|16652.09|9
1729409500000|2024-10-20 07:31:40|16732.83|16652.83|16733.3|16653.3|16733.31|16653.31|16732.77|16652.77|10
1729409510000|2024-10-20 07:31:50|16733.29|16653.29|16734.31|16654.31|16734.31|16654.31|16733.29|16653.29|9
1729409520000|2024-10-20 07:32:00|16734.65|16654.65|16735.14|16655.14|16735.14|16655.14|16734.65|16654.65|10
1729409530000|2024-10-20 07:32:10|16735.21|16655.21|16736.52|16656.52|16736.67|16656.67|16735.21|16655.21|10
1729409540000|2024-10-20 07:32:20|16736.35|16656.35|16738.17|16658.17|16738.17|16658.17|16736.35|16656.35|9
1729409550000|2024-10-20 07:32:30|16738.05|16658.05|16738.41|16658.41|16738.41|16658.41|16737.94|16657.94|10
1729409560000|2024-10-20 07:32:40|16738.42|16658.42|16738.81|16658.81|16738.81|16658.81|16738.42|16658.42|9
1729409570000|2024-10-20 07:32:50|16738.88|16658.88|16739.02|16659.02|16739.12|16659.12|16738.88|16658.88|8
1729409580000|2024-10-20 07:33:00|16738.87|16658.87|16738|16658|16738.87|16658.87|16738|16658|9
1729409590000|2024-10-20 07:33:10|16737.86|16657.86|16737.92|16657.92|16737.93|16657.93|16737.68|16657.68|10
1729409600000|2024-10-20 07:33:20|16737.97|16657.97|16739.55|16659.55|16739.55|16659.55|16737.97|16657.97|8
1729409610000|2024-10-20 07:33:30|16739.53|16659.53|16739.54|16659.54|16739.74|16659.74|16739.49|16659.49|9
1729409620000|2024-10-20 07:33:40|16739.59|16659.59|16739.41|16659.41|16739.6|16659.6|16739.31|16659.31|9
1729409630000|2024-10-20 07:33:50|16739.28|16659.28|16739.69|16659.69|16739.75|16659.75|16739.28|16659.28|10
1729409640000|2024-10-20 07:34:00|16739.68|16659.68|16738.67|16658.67|16739.69|16659.69|16738.67|16658.67|10
1729409650000|2024-10-20 07:34:10|16738.32|16658.32|16736.18|16656.18|16738.32|16658.32|16736.18|16656.18|10
1729409660000|2024-10-20 07:34:20|16736.09|16656.09|16735.76|16655.76|16736.1|16656.1|16735.68|16655.68|10
1729409670000|2024-10-20 07:34:30|16735.78|16655.78|16736.23|16656.23|16736.23|16656.23|16735.78|16655.78|9
1729409680000|2024-10-20 07:34:40|16736.29|16656.29|16736.7|16656.7|16736.7|16656.7|16736.29|16656.29|10
1729409690000|2024-10-20 07:34:50|16736.82|16656.82|16736.54|16656.54|16736.85|16656.85|16736.54|16656.54|8
1729409700000|2024-10-20 07:35:00|16736.51|16656.51|16736.51|16656.51|16736.55|16656.55|16736.49|16656.49|8
1729409710000|2024-10-20 07:35:10|16736.58|16656.58|16736.47|16656.47|16736.58|16656.58|16736.37|16656.37|9
1729409720000|2024-10-20 07:35:20|16736.75|16656.75|16736.77|16656.77|16736.93|16656.93|16736.75|16656.75|9
1729409730000|2024-10-20 07:35:30|16736.72|16656.72|16736.7|16656.7|16736.72|16656.72|16736.55|16656.55|9
1729409740000|2024-10-20 07:35:40|16736.72|16656.72|16736.6|16656.6|16737.12|16657.12|16736.6|16656.6|8
1729409750000|2024-10-20 07:35:50|16736.61|16656.61|16736.65|16656.65|16736.65|16656.65|16736.12|16656.12|10
1729409760000|2024-10-20 07:36:00|16736.66|16656.66|16736.73|16656.73|16736.78|16656.78|16736.65|16656.65|8
1729409770000|2024-10-20 07:36:10|16736.66|16656.66|16735.94|16655.94|16736.66|16656.66|16735.94|16655.94|10
1729409780000|2024-10-20 07:36:20|16735.92|16655.92|16735.47|16655.47|16735.92|16655.92|16735.46|16655.46|10
1729409790000|2024-10-20 07:36:30|16735.52|16655.52|16735.13|16655.13|16735.52|16655.52|16735.13|16655.13|9
1729409800000|2024-10-20 07:36:40|16735.3|16655.3|16735.06|16655.06|16735.46|16655.46|16735.06|16655.06|8
1729409810000|2024-10-20 07:36:50|16734.88|16654.88|16735.21|16655.21|16735.31|16655.31|16734.88|16654.88|10
1729409820000|2024-10-20 07:37:00|16735.19|16655.19|16734.79|16654.79|16735.19|16655.19|16734.32|16654.32|10
1729409830000|2024-10-20 07:37:10|16734.91|16654.91|16734.82|16654.82|16734.96|16654.96|16734.74|16654.74|9
1729409840000|2024-10-20 07:37:20|16734.65|16654.65|16733.7|16653.7|16734.67|16654.67|16733.7|16653.7|9
1729409850000|2024-10-20 07:37:30|16733.23|16653.23|16732.11|16652.11|16733.23|16653.23|16732|16652|10
1729409860000|2024-10-20 07:37:40|16732.01|16652.01|16730.42|16650.42|16732.01|16652.01|16730.42|16650.42|10
1729409870000|2024-10-20 07:37:50|16730.34|16650.34|16728.48|16648.48|16730.34|16650.34|16728.48|16648.48|10
1729409880000|2024-10-20 07:38:00|16728.33|16648.33|16728.44|16648.44|16728.44|16648.44|16727.96|16647.96|10
1729409890000|2024-10-20 07:38:10|16728.45|16648.45|16728.44|16648.44|16728.63|16648.63|16728.4|16648.4|10
1729409900000|2024-10-20 07:38:20|16728.52|16648.52|16728.27|16648.27|16728.59|16648.59|16728.08|16648.08|9
1729409910000|2024-10-20 07:38:30|16728.12|16648.12|16728.01|16648.01|16728.12|16648.12|16727.59|16647.59|10
1729409920000|2024-10-20 07:38:40|16727.85|16647.85|16727.8|16647.8|16727.85|16647.85|16727.56|16647.56|10
1729409930000|2024-10-20 07:38:50|16727.81|16647.81|16727.93|16647.93|16728.04|16648.04|16727.66|16647.66|10
1729409940000|2024-10-20 07:39:00|16727.81|16647.81|16728.02|16648.02|16728.02|16648.02|16727.78|16647.78|10
1729409950000|2024-10-20 07:39:10|16728.12|16648.12|16728.31|16648.31|16728.55|16648.55|16728.03|16648.03|10
1729409960000|2024-10-20 07:39:20|16728.3|16648.3|16727.92|16647.92|16728.82|16648.82|16727.92|16647.92|10
1729409970000|2024-10-20 07:39:30|16727.75|16647.75|16726.61|16646.61|16727.75|16647.75|16726.61|16646.61|10
1729409980000|2024-10-20 07:39:40|16726.56|16646.56|16728.39|16648.39|16728.39|16648.39|16726.43|16646.43|10
1729409990000|2024-10-20 07:39:50|16728.36|16648.36|16728.59|16648.59|16728.79|16648.79|16728.36|16648.36|9
1729410000000|2024-10-20 07:40:00|16728.65|16648.65|16728.46|16648.46|16728.81|16648.81|16728.39|16648.39|9
1729410010000|2024-10-20 07:40:10|16728.54|16648.54|16728.23|16648.23|16728.61|16648.61|16728.17|16648.17|10
1729410020000|2024-10-20 07:40:20|16728.39|16648.39|16728.15|16648.15|16728.7|16648.7|16728.15|16648.15|8
1729410030000|2024-10-20 07:40:30|16728.21|16648.21|16728.29|16648.29|16728.78|16648.78|16728.21|16648.21|10
1729410040000|2024-10-20 07:40:40|16728.08|16648.08|16727.66|16647.66|16728.08|16648.08|16727.66|16647.66|10
1729410050000|2024-10-20 07:40:50|16727.65|16647.65|16727.46|16647.46|16728.04|16648.04|16727.46|16647.46|9
1729410060000|2024-10-20 07:41:00|16727.15|16647.15|16726.31|16646.31|16727.15|16647.15|16726.31|16646.31|10
1729410070000|2024-10-20 07:41:10|16726.29|16646.29|16726.08|16646.08|16726.29|16646.29|16725.89|16645.89|9
1729410080000|2024-10-20 07:41:20|16726.04|16646.04|16726.3|16646.3|16726.3|16646.3|16725.8|16645.8|9
1729410090000|2024-10-20 07:41:30|16726.53|16646.53|16725.39|16645.39|16726.69|16646.69|16725.39|16645.39|10
1729410100000|2024-10-20 07:41:40|16725.21|16645.21|16722.84|16642.84|16725.21|16645.21|16722.79|16642.79|10
1729410110000|2024-10-20 07:41:50|16722.98|16642.98|16725.06|16645.06|16725.06|16645.06|16722.98|16642.98|9
1729410120000|2024-10-20 07:42:00|16725.48|16645.48|16725.56|16645.56|16726.01|16646.01|16725.48|16645.48|10
1729410130000|2024-10-20 07:42:10|16725.59|16645.59|16722.98|16642.98|16725.63|16645.63|16722.98|16642.98|10
1729410140000|2024-10-20 07:42:20|16723.02|16643.02|16725.76|16645.76|16725.76|16645.76|16722.96|16642.96|10
1729410150000|2024-10-20 07:42:30|16725.77|16645.77|16725.07|16645.07|16725.77|16645.77|16725.07|16645.07|10
1729410160000|2024-10-20 07:42:40|16725.03|16645.03|16725.38|16645.38|16725.51|16645.51|16725.03|16645.03|10
1729410170000|2024-10-20 07:42:50|16725.41|16645.41|16725.84|16645.84|16726.1|16646.1|16725.41|16645.41|9
1729410180000|2024-10-20 07:43:00|16726.83|16646.83|16727.34|16647.34|16727.35|16647.35|16726.83|16646.83|7
1729410190000|2024-10-20 07:43:10|16727.35|16647.35|16727.51|16647.51|16727.51|16647.51|16727.31|16647.31|9
1729410200000|2024-10-20 07:43:20|16727.49|16647.49|16727.44|16647.44|16727.72|16647.72|16727.44|16647.44|9
1729410210000|2024-10-20 07:43:30|16727.49|16647.49|16727.56|16647.56|16727.6|16647.6|16727.49|16647.49|5
1729410220000|2024-10-20 07:43:40|16727.19|16647.19|16726.14|16646.14|16727.19|16647.19|16726.13|16646.13|9
1729410230000|2024-10-20 07:43:50|16726.36|16646.36|16726.71|16646.71|16726.75|16646.75|16726.36|16646.36|7
1729410240000|2024-10-20 07:44:00|16726.75|16646.75|16726.24|16646.24|16726.75|16646.75|16726.24|16646.24|8
1729410250000|2024-10-20 07:44:10|16726.25|16646.25|16726.35|16646.35|16726.35|16646.35|16726.18|16646.18|8
1729410260000|2024-10-20 07:44:20|16726.41|16646.41|16726.58|16646.58|16726.58|16646.58|16726.39|16646.39|5
1729410270000|2024-10-20 07:44:30|16726.62|16646.62|16727.42|16647.42|16727.42|16647.42|16726.62|16646.62|9
1729410280000|2024-10-20 07:44:40|16727.35|16647.35|16726.9|16646.9|16727.35|16647.35|16726.87|16646.87|8
1729410290000|2024-10-20 07:44:50|16727.11|16647.11|16726.72|16646.72|16727.24|16647.24|16726.72|16646.72|10
1729410300000|2024-10-20 07:45:00|16726.87|16646.87|16725.41|16645.41|16726.92|16646.92|16723.73|16643.73|10
1729410310000|2024-10-20 07:45:10|16725.57|16645.57|16725.16|16645.16|16725.57|16645.57|16725.08|16645.08|10
1729410320000|2024-10-20 07:45:20|16725.19|16645.19|16725.3|16645.3|16725.4|16645.4|16725.19|16645.19|9
1729410330000|2024-10-20 07:45:30|16725.32|16645.32|16725.56|16645.56|16725.75|16645.75|16725.29|16645.29|10
1729410340000|2024-10-20 07:45:40|16725.52|16645.52|16724.38|16644.38|16725.52|16645.52|16724.34|16644.34|9
1729410350000|2024-10-20 07:45:50|16724.23|16644.23|16724.28|16644.28|16724.53|16644.53|16724.23|16644.23|10
1729410360000|2024-10-20 07:46:00|16724.26|16644.26|16723.55|16643.55|16724.26|16644.26|16723.55|16643.55|5
1729410370000|2024-10-20 07:46:10|16723.36|16643.36|16723.07|16643.07|16723.41|16643.41|16723.07|16643.07|10
1729410380000|2024-10-20 07:46:20|16723.02|16643.02|16722.92|16642.92|16723.02|16643.02|16722.77|16642.77|8
1729410390000|2024-10-20 07:46:30|16722.82|16642.82|16720.28|16640.28|16722.82|16642.82|16720.28|16640.28|10
1729410400000|2024-10-20 07:46:40|16720.2|16640.2|16721.43|16641.43|16721.43|16641.43|16720.11|16640.11|8
1729410410000|2024-10-20 07:46:50|16721.84|16641.84|16722.31|16642.31|16722.5|16642.5|16721.84|16641.84|10
1729410420000|2024-10-20 07:47:00|16721.6|16641.6|16720.55|16640.55|16721.6|16641.6|16720.55|16640.55|10
1729410430000|2024-10-20 07:47:10|16720.51|16640.51|16720.95|16640.95|16720.95|16640.95|16720.46|16640.46|10
1729410440000|2024-10-20 07:47:20|16720.91|16640.91|16721.29|16641.29|16721.29|16641.29|16720.87|16640.87|9
1729410450000|2024-10-20 07:47:30|16721.12|16641.12|16720.91|16640.91|16721.12|16641.12|16720.91|16640.91|9
1729410460000|2024-10-20 07:47:40|16721.04|16641.04|16721.47|16641.47|16721.47|16641.47|16720.98|16640.98|9
1729410470000|2024-10-20 07:47:50|16721.37|16641.37|16722.19|16642.19|16722.19|16642.19|16721.37|16641.37|10
1729410480000|2024-10-20 07:48:00|16722.21|16642.21|16722.42|16642.42|16722.51|16642.51|16722.21|16642.21|9
1729410490000|2024-10-20 07:48:10|16722.43|16642.43|16722.83|16642.83|16722.83|16642.83|16722.43|16642.43|9
1729410500000|2024-10-20 07:48:20|16722.87|16642.87|16722.28|16642.28|16722.88|16642.88|16722.28|16642.28|10
1729410510000|2024-10-20 07:48:30|16722.12|16642.12|16722.04|16642.04|16722.14|16642.14|16721.95|16641.95|10
1729410520000|2024-10-20 07:48:40|16722.03|16642.03|16721.9|16641.9|16722.03|16642.03|16721.89|16641.89|8
1729410530000|2024-10-20 07:48:50|16722.08|16642.08|16721.7|16641.7|16722.21|16642.21|16721.7|16641.7|10
1729410540000|2024-10-20 07:49:00|16721.53|16641.53|16721.41|16641.41|16721.64|16641.64|16721.35|16641.35|9
1729410550000|2024-10-20 07:49:10|16721.37|16641.37|16721.44|16641.44|16721.44|16641.44|16719.42|16639.42|10
1729410560000|2024-10-20 07:49:20|16721.5|16641.5|16721.32|16641.32|16722.5|16642.5|16721.32|16641.32|10
1729410570000|2024-10-20 07:49:30|16720.78|16640.78|16721.34|16641.34|16721.47|16641.47|16720.78|16640.78|7
1729410580000|2024-10-20 07:49:40|16721.28|16641.28|16721.14|16641.14|16721.28|16641.28|16720.78|16640.78|10
1729410590000|2024-10-20 07:49:50|16721.12|16641.12|16720.44|16640.44|16721.12|16641.12|16720.44|16640.44|9
1729410600000|2024-10-20 07:50:00|16720.46|16640.46|16718.55|16638.55|16720.52|16640.52|16718.55|16638.55|10
1729410610000|2024-10-20 07:50:10|16718.44|16638.44|16719.03|16639.03|16719.03|16639.03|16718.44|16638.44|10
1729410620000|2024-10-20 07:50:20|16718.98|16638.98|16719.63|16639.63|16719.96|16639.96|16718.98|16638.98|10
1729410630000|2024-10-20 07:50:30|16719.54|16639.54|16718.44|16638.44|16719.54|16639.54|16718.44|16638.44|10
1729410640000|2024-10-20 07:50:40|16718.42|16638.42|16717.96|16637.96|16718.42|16638.42|16717.81|16637.81|7
1729410650000|2024-10-20 07:50:50|16718.04|16638.04|16718.04|16638.04|16718.08|16638.08|16717.88|16637.88|10
1729410660000|2024-10-20 07:51:00|16718.19|16638.19|16717.94|16637.94|16718.22|16638.22|16717.94|16637.94|8
1729410670000|2024-10-20 07:51:10|16717.92|16637.92|16718.02|16638.02|16718.06|16638.06|16717.78|16637.78|9
1729410680000|2024-10-20 07:51:20|16717.94|16637.94|16717.22|16637.22|16717.94|16637.94|16717.22|16637.22|9
1729410690000|2024-10-20 07:51:30|16717.23|16637.23|16717.37|16637.37|16717.51|16637.51|16717.22|16637.22|7
1729410700000|2024-10-20 07:51:40|16717.55|16637.55|16718.02|16638.02|16718.02|16638.02|16717.52|16637.52|9
1729410710000|2024-10-20 07:51:50|16718.12|16638.12|16718.32|16638.32|16718.43|16638.43|16718.12|16638.12|9
1729410720000|2024-10-20 07:52:00|16718.46|16638.46|16718.64|16638.64|16718.84|16638.84|16718.46|16638.46|8
1729410730000|2024-10-20 07:52:10|16718.47|16638.47|16720.21|16640.21|16720.21|16640.21|16718.41|16638.41|10
1729410740000|2024-10-20 07:52:20|16719.69|16639.69|16719.62|16639.62|16720.11|16640.11|16719.6|16639.6|10
1729410750000|2024-10-20 07:52:30|16719.76|16639.76|16719.76|16639.76|16719.94|16639.94|16719.75|16639.75|6
1729410760000|2024-10-20 07:52:40|16719.93|16639.93|16719.87|16639.87|16719.93|16639.93|16719.87|16639.87|4
1729410770000|2024-10-20 07:52:50|16719.8|16639.8|16719.79|16639.79|16719.85|16639.85|16719.78|16639.78|9
1729410780000|2024-10-20 07:53:00|16719.75|16639.75|16719.48|16639.48|16719.75|16639.75|16719.46|16639.46|9
1729410790000|2024-10-20 07:53:10|16719.52|16639.52|16719.64|16639.64|16719.89|16639.89|16719.52|16639.52|9
1729410800000|2024-10-20 07:53:20|16719.62|16639.62|16719.76|16639.76|16719.76|16639.76|16719.52|16639.52|9
1729410810000|2024-10-20 07:53:30|16719.61|16639.61|16719.74|16639.74|16720.45|16640.45|16719.61|16639.61|9
1729410820000|2024-10-20 07:53:40|16719.8|16639.8|16719.82|16639.82|16719.88|16639.88|16719.63|16639.63|9
1729410830000|2024-10-20 07:53:50|16719.84|16639.84|16719.96|16639.96|16720.08|16640.08|16719.84|16639.84|10
1729410840000|2024-10-20 07:54:00|16720.44|16640.44|16721.03|16641.03|16721.03|16641.03|16720.44|16640.44|9
1729410850000|2024-10-20 07:54:10|16721.17|16641.17|16719.68|16639.68|16721.17|16641.17|16719.59|16639.59|9
1729410860000|2024-10-20 07:54:20|16719.77|16639.77|16718.17|16638.17|16720.18|16640.18|16718.14|16638.14|10
1729410870000|2024-10-20 07:54:30|16717.58|16637.58|16717.83|16637.83|16717.83|16637.83|16717.57|16637.57|8
1729410880000|2024-10-20 07:54:40|16717.91|16637.91|16718.06|16638.06|16718.08|16638.08|16717.91|16637.91|9
1729410890000|2024-10-20 07:54:50|16718.07|16638.07|16717.89|16637.89|16718.07|16638.07|16717.89|16637.89|7
1729410900000|2024-10-20 07:55:00|16717.91|16637.91|16718.36|16638.36|16718.36|16638.36|16717.91|16637.91|6
1729410910000|2024-10-20 07:55:10|16718.42|16638.42|16718.58|16638.58|16718.58|16638.58|16718.22|16638.22|10
1729410920000|2024-10-20 07:55:20|16718.63|16638.63|16718.19|16638.19|16718.63|16638.63|16718.19|16638.19|9
1729410930000|2024-10-20 07:55:30|16718.23|16638.23|16718.02|16638.02|16718.23|16638.23|16717.97|16637.97|7
1729410940000|2024-10-20 07:55:40|16717.99|16637.99|16717.94|16637.94|16718.04|16638.04|16717.94|16637.94|3
1729410950000|2024-10-20 07:55:50|16717.89|16637.89|16717.25|16637.25|16717.89|16637.89|16717.2|16637.2|9
1729410960000|2024-10-20 07:56:00|16717.36|16637.36|16717.44|16637.44|16717.46|16637.46|16717.34|16637.34|7
1729410970000|2024-10-20 07:56:10|16717.5|16637.5|16717.83|16637.83|16718.1|16638.1|16717.32|16637.32|8
1729410980000|2024-10-20 07:56:20|16717.78|16637.78|16717.42|16637.42|16717.78|16637.78|16717.42|16637.42|7
1729410990000|2024-10-20 07:56:30|16717.41|16637.41|16717.28|16637.28|16717.41|16637.41|16717.03|16637.03|9
1729411000000|2024-10-20 07:56:40|16717.23|16637.23|16716.66|16636.66|16717.24|16637.24|16716.66|16636.66|9
1729411010000|2024-10-20 07:56:50|16717.36|16637.36|16717.75|16637.75|16718.01|16638.01|16717.36|16637.36|10
1729411020000|2024-10-20 07:57:00|16717.68|16637.68|16717.87|16637.87|16717.99|16637.99|16717.67|16637.67|7
1729411030000|2024-10-20 07:57:10|16717.81|16637.81|16717.47|16637.47|16717.84|16637.84|16717.47|16637.47|9
1729411040000|2024-10-20 07:57:20|16717.27|16637.27|16716.92|16636.92|16717.27|16637.27|16716.92|16636.92|9
1729411050000|2024-10-20 07:57:30|16716.74|16636.74|16716.88|16636.88|16716.94|16636.94|16716.65|16636.65|9
1729411060000|2024-10-20 07:57:40|16716.82|16636.82|16716.62|16636.62|16716.82|16636.82|16716.62|16636.62|9
1729411070000|2024-10-20 07:57:50|16716.74|16636.74|16716.6|16636.6|16716.88|16636.88|16716.38|16636.38|10
1729411080000|2024-10-20 07:58:00|16716.64|16636.64|16716.68|16636.68|16716.98|16636.98|16716.64|16636.64|9
1729411090000|2024-10-20 07:58:10|16716.63|16636.63|16716.27|16636.27|16716.8|16636.8|16716.27|16636.27|8
1729411100000|2024-10-20 07:58:20|16716.26|16636.26|16715.6|16635.6|16716.26|16636.26|16715.6|16635.6|8
1729411110000|2024-10-20 07:58:30|16715.55|16635.55|16714.69|16634.69|16715.55|16635.55|16714.54|16634.54|10
1729411120000|2024-10-20 07:58:40|16714.91|16634.91|16714.92|16634.92|16714.92|16634.92|16714.7|16634.7|10
1729411130000|2024-10-20 07:58:50|16714.82|16634.82|16715.13|16635.13|16715.24|16635.24|16714.35|16634.35|9
1729411140000|2024-10-20 07:59:00|16715.11|16635.11|16716.63|16636.63|16716.63|16636.63|16715.11|16635.11|8
1729411150000|2024-10-20 07:59:10|16716.56|16636.56|16716.6|16636.6|16716.61|16636.61|16716.26|16636.26|9
1729411160000|2024-10-20 07:59:20|16716.61|16636.61|16717.48|16637.48|16717.52|16637.52|16716.12|16636.12|10
1729411170000|2024-10-20 07:59:30|16717.44|16637.44|16717.99|16637.99|16717.99|16637.99|16716.9|16636.9|10
1729411180000|2024-10-20 07:59:40|16718|16638|16718.11|16638.11|16718.11|16638.11|16717.92|16637.92|8
1729411190000|2024-10-20 07:59:50|16718.16|16638.16|16719.28|16639.28|16719.41|16639.41|16718.16|16638.16|9
1729411200000|2024-10-20 08:00:00|16719.42|16639.42|16720.08|16640.08|16720.08|16640.08|16719.14|16639.14|10
1729411210000|2024-10-20 08:00:10|16720.07|16640.07|16720.8|16640.8|16720.8|16640.8|16719.95|16639.95|9
1729411220000|2024-10-20 08:00:20|16720.85|16640.85|16721.71|16641.71|16721.77|16641.77|16720.85|16640.85|10
1729411230000|2024-10-20 08:00:30|16722.01|16642.01|16722.71|16642.71|16722.96|16642.96|16722.01|16642.01|10
1729411240000|2024-10-20 08:00:40|16723.26|16643.26|16723.44|16643.44|16723.55|16643.55|16723.26|16643.26|9
1729411250000|2024-10-20 08:00:50|16723.45|16643.45|16723.56|16643.56|16723.63|16643.63|16723.18|16643.18|10
1729411260000|2024-10-20 08:01:00|16723.59|16643.59|16723.64|16643.64|16723.64|16643.64|16723.58|16643.58|10
1729411270000|2024-10-20 08:01:10|16723.73|16643.73|16723.56|16643.56|16723.73|16643.73|16723.38|16643.38|10
1729411280000|2024-10-20 08:01:20|16723.59|16643.59|16724.37|16644.37|16724.37|16644.37|16723.59|16643.59|9
1729411290000|2024-10-20 08:01:30|16724.36|16644.36|16724.26|16644.26|16724.43|16644.43|16724.05|16644.05|10
1729411300000|2024-10-20 08:01:40|16724.22|16644.22|16724.1|16644.1|16724.22|16644.22|16724.08|16644.08|9
1729411310000|2024-10-20 08:01:50|16724.05|16644.05|16723.98|16643.98|16724.1|16644.1|16723.94|16643.94|8
1729411320000|2024-10-20 08:02:00|16723.92|16643.92|16724.18|16644.18|16724.18|16644.18|16723.92|16643.92|10
1729411330000|2024-10-20 08:02:10|16724.13|16644.13|16724.11|16644.11|16724.25|16644.25|16723.93|16643.93|9
1729411340000|2024-10-20 08:02:20|16724.2|16644.2|16724.05|16644.05|16724.28|16644.28|16724.01|16644.01|10
1729411350000|2024-10-20 08:02:30|16724.04|16644.04|16722.88|16642.88|16724.05|16644.05|16722.17|16642.17|10
1729411360000|2024-10-20 08:02:40|16723.29|16643.29|16724.18|16644.18|16724.23|16644.23|16723.12|16643.12|10
1729411370000|2024-10-20 08:02:50|16724.15|16644.15|16725.68|16645.68|16725.68|16645.68|16724.15|16644.15|9
1729411380000|2024-10-20 08:03:00|16726.02|16646.02|16727.53|16647.53|16727.62|16647.62|16726.02|16646.02|10
1729411390000|2024-10-20 08:03:10|16727.49|16647.49|16728.42|16648.42|16728.42|16648.42|16727.49|16647.49|10
1729411400000|2024-10-20 08:03:20|16728.4|16648.4|16728.25|16648.25|16728.52|16648.52|16728.24|16648.24|9
1729411410000|2024-10-20 08:03:30|16728.21|16648.21|16727.97|16647.97|16728.21|16648.21|16727.72|16647.72|9
1729411420000|2024-10-20 08:03:40|16727.79|16647.79|16727.54|16647.54|16727.79|16647.79|16727.48|16647.48|8
1729411430000|2024-10-20 08:03:50|16727.48|16647.48|16726.71|16646.71|16727.49|16647.49|16726.66|16646.66|9
1729411440000|2024-10-20 08:04:00|16726.9|16646.9|16727.39|16647.39|16727.44|16647.44|16726.9|16646.9|8
1729411450000|2024-10-20 08:04:10|16727.45|16647.45|16728.01|16648.01|16728.01|16648.01|16727.45|16647.45|10
1729411460000|2024-10-20 08:04:20|16727.95|16647.95|16728.48|16648.48|16728.6|16648.6|16727.95|16647.95|10
1729411470000|2024-10-20 08:04:30|16728.5|16648.5|16728.91|16648.91|16728.91|16648.91|16728.37|16648.37|9
1729411480000|2024-10-20 08:04:40|16728.9|16648.9|16728.86|16648.86|16729.11|16649.11|16728.86|16648.86|9
1729411490000|2024-10-20 08:04:50|16728.77|16648.77|16728.48|16648.48|16728.91|16648.91|16728.48|16648.48|10
1729411500000|2024-10-20 08:05:00|16728.38|16648.38|16727.82|16647.82|16728.38|16648.38|16727.62|16647.62|10
1729411510000|2024-10-20 08:05:10|16727.76|16647.76|16727.98|16647.98|16727.98|16647.98|16727.7|16647.7|10
1729411520000|2024-10-20 08:05:20|16728.02|16648.02|16728.37|16648.37|16728.66|16648.66|16728.02|16648.02|10
1729411530000|2024-10-20 08:05:30|16728.38|16648.38|16728.67|16648.67|16728.67|16648.67|16728.37|16648.37|6
1729411540000|2024-10-20 08:05:40|16728.88|16648.88|16729.73|16649.73|16729.74|16649.74|16728.88|16648.88|10
1729411550000|2024-10-20 08:05:50|16729.74|16649.74|16729.5|16649.5|16729.9|16649.9|16729.5|16649.5|7
1729411560000|2024-10-20 08:06:00|16729.46|16649.46|16728.1|16648.1|16729.46|16649.46|16728.1|16648.1|10
1729411570000|2024-10-20 08:06:10|16728.05|16648.05|16727.93|16647.93|16728.05|16648.05|16727.74|16647.74|10
1729411580000|2024-10-20 08:06:20|16727.83|16647.83|16727.37|16647.37|16727.83|16647.83|16727.37|16647.37|8
1729411590000|2024-10-20 08:06:30|16727.39|16647.39|16726.72|16646.72|16727.43|16647.43|16726.72|16646.72|9
1729411600000|2024-10-20 08:06:40|16726.67|16646.67|16726.32|16646.32|16726.86|16646.86|16726.32|16646.32|10
1729411610000|2024-10-20 08:06:50|16726.12|16646.12|16725.16|16645.16|16726.12|16646.12|16725.09|16645.09|10
1729411620000|2024-10-20 08:07:00|16725.15|16645.15|16724.55|16644.55|16725.15|16645.15|16724.55|16644.55|10
1729411630000|2024-10-20 08:07:10|16724.36|16644.36|16724.13|16644.13|16724.73|16644.73|16724.11|16644.11|9
1729411640000|2024-10-20 08:07:20|16724.16|16644.16|16724.46|16644.46|16724.5|16644.5|16724.13|16644.13|9
1729411650000|2024-10-20 08:07:30|16724.42|16644.42|16728.36|16648.36|16728.4|16648.4|16724.38|16644.38|10
1729411660000|2024-10-20 08:07:40|16728.39|16648.39|16728.73|16648.73|16728.79|16648.79|16728.39|16648.39|10
1729411670000|2024-10-20 08:07:50|16728.76|16648.76|16728.39|16648.39|16728.76|16648.76|16728.39|16648.39|9
1729411680000|2024-10-20 08:08:00|16728.34|16648.34|16728.13|16648.13|16728.34|16648.34|16728.13|16648.13|9
1729411690000|2024-10-20 08:08:10|16728.05|16648.05|16728.33|16648.33|16728.33|16648.33|16727.94|16647.94|9
1729411700000|2024-10-20 08:08:20|16728.4|16648.4|16728.49|16648.49|16728.58|16648.58|16728.4|16648.4|10
1729411710000|2024-10-20 08:08:30|16728.4|16648.4|16728.15|16648.15|16728.4|16648.4|16728.05|16648.05|10
1729411720000|2024-10-20 08:08:40|16728.12|16648.12|16727.18|16647.18|16728.12|16648.12|16727.18|16647.18|9
1729411730000|2024-10-20 08:08:50|16727.14|16647.14|16725.52|16645.52|16727.19|16647.19|16725.52|16645.52|9
1729411740000|2024-10-20 08:09:00|16725.41|16645.41|16725.53|16645.53|16725.53|16645.53|16725.31|16645.31|6
1729411750000|2024-10-20 08:09:10|16725.56|16645.56|16725.49|16645.49|16725.64|16645.64|16725.49|16645.49|7
1729411760000|2024-10-20 08:09:20|16725.43|16645.43|16728.25|16648.25|16728.25|16648.25|16725.4|16645.4|10
1729411770000|2024-10-20 08:09:30|16728.3|16648.3|16728.61|16648.61|16728.75|16648.75|16728.19|16648.19|10
1729411780000|2024-10-20 08:09:40|16728.11|16648.11|16727.93|16647.93|16728.11|16648.11|16727.87|16647.87|10
1729411790000|2024-10-20 08:09:50|16727.91|16647.91|16728.38|16648.38|16728.38|16648.38|16727.9|16647.9|10
1729411800000|2024-10-20 08:10:00|16728.39|16648.39|16728.46|16648.46|16728.5|16648.5|16727.69|16647.69|9
1729411810000|2024-10-20 08:10:10|16728.53|16648.53|16729.06|16649.06|16729.06|16649.06|16728.53|16648.53|7
1729411820000|2024-10-20 08:10:20|16728.96|16648.96|16728.92|16648.92|16728.96|16648.96|16728.74|16648.74|8
1729411830000|2024-10-20 08:10:30|16728.93|16648.93|16728.53|16648.53|16728.93|16648.93|16728.53|16648.53|10
1729411840000|2024-10-20 08:10:40|16728.51|16648.51|16728.16|16648.16|16728.59|16648.59|16728.16|16648.16|9
1729411850000|2024-10-20 08:10:50|16728.06|16648.06|16728.11|16648.11|16728.11|16648.11|16727.89|16647.89|9
1729411860000|2024-10-20 08:11:00|16728.16|16648.16|16727.96|16647.96|16728.16|16648.16|16727.88|16647.88|9
1729411870000|2024-10-20 08:11:10|16727.95|16647.95|16728.04|16648.04|16728.13|16648.13|16727.77|16647.77|8
1729411880000|2024-10-20 08:11:20|16728.18|16648.18|16728.33|16648.33|16728.36|16648.36|16728.18|16648.18|7
1729411890000|2024-10-20 08:11:30|16728.26|16648.26|16727.78|16647.78|16728.26|16648.26|16727.78|16647.78|10
1729411900000|2024-10-20 08:11:40|16727.55|16647.55|16728.06|16648.06|16728.06|16648.06|16727.35|16647.35|10
1729411910000|2024-10-20 08:11:50|16728.25|16648.25|16728.87|16648.87|16728.87|16648.87|16728.25|16648.25|10
1729411920000|2024-10-20 08:12:00|16728.94|16648.94|16729.3|16649.3|16729.36|16649.36|16728.94|16648.94|10
1729411930000|2024-10-20 08:12:10|16729.37|16649.37|16729.38|16649.38|16729.49|16649.49|16729.37|16649.37|9
1729411940000|2024-10-20 08:12:20|16729.33|16649.33|16728.72|16648.72|16729.4|16649.4|16728.72|16648.72|8
1729411950000|2024-10-20 08:12:30|16728.73|16648.73|16728.84|16648.84|16728.84|16648.84|16728.73|16648.73|7
1729411960000|2024-10-20 08:12:40|16728.8|16648.8|16729.8|16649.8|16729.8|16649.8|16728.74|16648.74|9
1729411970000|2024-10-20 08:12:50|16729.88|16649.88|16730.7|16650.7|16730.7|16650.7|16729.88|16649.88|10
1729411980000|2024-10-20 08:13:00|16730.67|16650.67|16731.03|16651.03|16731.03|16651.03|16730.51|16650.51|10
1729411990000|2024-10-20 08:13:10|16731.23|16651.23|16732.47|16652.47|16732.47|16652.47|16731.1|16651.1|9
1729412000000|2024-10-20 08:13:20|16732.57|16652.57|16734.04|16654.04|16734.04|16654.04|16732.57|16652.57|10
1729412010000|2024-10-20 08:13:30|16734.07|16654.07|16734.33|16654.33|16734.59|16654.59|16734.07|16654.07|10
1729412020000|2024-10-20 08:13:40|16734.37|16654.37|16734.31|16654.31|16734.45|16654.45|16734.31|16654.31|9
1729412030000|2024-10-20 08:13:50|16734.29|16654.29|16734.12|16654.12|16734.35|16654.35|16734.12|16654.12|8
1729412040000|2024-10-20 08:14:00|16734.27|16654.27|16734.17|16654.17|16734.32|16654.32|16733.56|16653.56|10
1729412050000|2024-10-20 08:14:10|16734.6|16654.6|16737.25|16657.25|16737.25|16657.25|16734.6|16654.6|10
1729412060000|2024-10-20 08:14:20|16737.26|16657.26|16737.28|16657.28|16737.32|16657.32|16737.24|16657.24|9
1729412070000|2024-10-20 08:14:30|16737.22|16657.22|16735.46|16655.46|16737.22|16657.22|16735.43|16655.43|9
1729412080000|2024-10-20 08:14:40|16735.53|16655.53|16736.62|16656.62|16736.62|16656.62|16735.53|16655.53|10
1729412090000|2024-10-20 08:14:50|16736.28|16656.28|16735.9|16655.9|16736.28|16656.28|16735.89|16655.89|9
1729412100000|2024-10-20 08:15:00|16735.84|16655.84|16735.53|16655.53|16735.89|16655.89|16735.53|16655.53|10
1729412110000|2024-10-20 08:15:10|16735.55|16655.55|16735.61|16655.61|16735.89|16655.89|16735.53|16655.53|9
1729412120000|2024-10-20 08:15:20|16735.55|16655.55|16735.61|16655.61|16735.63|16655.63|16735.54|16655.54|9
1729412130000|2024-10-20 08:15:30|16735.51|16655.51|16735.5|16655.5|16735.66|16655.66|16735.5|16655.5|7
1729412140000|2024-10-20 08:15:40|16735.34|16655.34|16734.92|16654.92|16735.34|16655.34|16734.92|16654.92|7
1729412150000|2024-10-20 08:15:50|16734.87|16654.87|16735.3|16655.3|16735.3|16655.3|16734.87|16654.87|9
1729412160000|2024-10-20 08:16:00|16735.2|16655.2|16738.31|16658.31|16738.31|16658.31|16735.2|16655.2|10
1729412170000|2024-10-20 08:16:10|16738.29|16658.29|16739.17|16659.17|16739.17|16659.17|16738.21|16658.21|10
1729412180000|2024-10-20 08:16:20|16739.21|16659.21|16739.8|16659.8|16740.14|16660.14|16739.21|16659.21|10
1729412190000|2024-10-20 08:16:30|16739.78|16659.78|16740.8|16660.8|16740.8|16660.8|16739.78|16659.78|9
1729412200000|2024-10-20 08:16:40|16740.89|16660.89|16740.74|16660.74|16740.89|16660.89|16740.72|16660.72|9
1729412210000|2024-10-20 08:16:50|16740.73|16660.73|16740.9|16660.9|16741.09|16661.09|16740.55|16660.55|9
1729412220000|2024-10-20 08:17:00|16740.93|16660.93|16740.34|16660.34|16740.93|16660.93|16740.01|16660.01|10
1729412230000|2024-10-20 08:17:10|16740.43|16660.43|16740.42|16660.42|16740.46|16660.46|16740.41|16660.41|7
1729412240000|2024-10-20 08:17:20|16740.4|16660.4|16740.48|16660.48|16740.48|16660.48|16740.4|16660.4|5
1729412250000|2024-10-20 08:17:30|16740.5|16660.5|16741.02|16661.02|16741.3|16661.3|16740.5|16660.5|10
1729412260000|2024-10-20 08:17:40|16741.01|16661.01|16741.09|16661.09|16741.1|16661.1|16741.01|16661.01|9
1729412270000|2024-10-20 08:17:50|16741.22|16661.22|16741.02|16661.02|16741.41|16661.41|16741.02|16661.02|9
1729412280000|2024-10-20 08:18:00|16741.05|16661.05|16740.71|16660.71|16741.08|16661.08|16740.67|16660.67|10
1729412290000|2024-10-20 08:18:10|16740.67|16660.67|16740.29|16660.29|16740.78|16660.78|16740.27|16660.27|9
1729412300000|2024-10-20 08:18:20|16740.15|16660.15|16740.44|16660.44|16740.44|16660.44|16740.06|16660.06|8
1729412310000|2024-10-20 08:18:30|16740.18|16660.18|16740.29|16660.29|16740.29|16660.29|16740.1|16660.1|9
1729412320000|2024-10-20 08:18:40|16740.34|16660.34|16740.54|16660.54|16740.56|16660.56|16740.34|16660.34|7
1729412330000|2024-10-20 08:18:50|16740.45|16660.45|16740.14|16660.14|16740.48|16660.48|16740.14|16660.14|9
1729412340000|2024-10-20 08:19:00|16739.94|16659.94|16740.08|16660.08|16740.28|16660.28|16739.9|16659.9|9
1729412350000|2024-10-20 08:19:10|16740.09|16660.09|16740.11|16660.11|16740.17|16660.17|16739.95|16659.95|10
1729412360000|2024-10-20 08:19:20|16740.12|16660.12|16740.3|16660.3|16740.3|16660.3|16740.1|16660.1|10
1729412370000|2024-10-20 08:19:30|16740.33|16660.33|16740.5|16660.5|16740.54|16660.54|16740.27|16660.27|10
1729412380000|2024-10-20 08:19:40|16740.05|16660.05|16738.5|16658.5|16740.25|16660.25|16738.5|16658.5|10
1729412390000|2024-10-20 08:19:50|16738.39|16658.39|16738.87|16658.87|16738.87|16658.87|16738.31|16658.31|10
1729412400000|2024-10-20 08:20:00|16739.01|16659.01|16738.41|16658.41|16739.06|16659.06|16738.38|16658.38|8
1729412410000|2024-10-20 08:20:10|16737.69|16657.69|16736.42|16656.42|16737.69|16657.69|16736.34|16656.34|8
1729412420000|2024-10-20 08:20:20|16736.41|16656.41|16736.77|16656.77|16736.87|16656.87|16735.94|16655.94|10
1729412430000|2024-10-20 08:20:30|16736.95|16656.95|16737.24|16657.24|16737.24|16657.24|16736.95|16656.95|10
1729412440000|2024-10-20 08:20:40|16737.45|16657.45|16738.12|16658.12|16738.23|16658.23|16737.45|16657.45|10
1729412450000|2024-10-20 08:20:50|16738.09|16658.09|16737.9|16657.9|16738.09|16658.09|16737.88|16657.88|9
1729412460000|2024-10-20 08:21:00|16737.58|16657.58|16738.75|16658.75|16738.75|16658.75|16737.58|16657.58|10
1729412470000|2024-10-20 08:21:10|16738.77|16658.77|16738.85|16658.85|16738.85|16658.85|16738.77|16658.77|6
1729412480000|2024-10-20 08:21:20|16738.87|16658.87|16738.09|16658.09|16738.9|16658.9|16738.09|16658.09|9
1729412490000|2024-10-20 08:21:30|16738.11|16658.11|16737.91|16657.91|16738.11|16658.11|16737.89|16657.89|10
1729412500000|2024-10-20 08:21:40|16737.93|16657.93|16738.23|16658.23|16738.23|16658.23|16737.85|16657.85|10
1729412510000|2024-10-20 08:21:50|16738.26|16658.26|16739|16659|16739|16659|16738.26|16658.26|9
1729412520000|2024-10-20 08:22:00|16739.02|16659.02|16738.78|16658.78|16739.43|16659.43|16738.78|16658.78|9
1729412530000|2024-10-20 08:22:10|16738.74|16658.74|16737.69|16657.69|16738.74|16658.74|16737.69|16657.69|10
1729412540000|2024-10-20 08:22:20|16737.68|16657.68|16738.09|16658.09|16738.15|16658.15|16737.68|16657.68|10
1729412550000|2024-10-20 08:22:30|16738.27|16658.27|16738.56|16658.56|16738.6|16658.6|16738.21|16658.21|8
1729412560000|2024-10-20 08:22:40|16738.49|16658.49|16739.11|16659.11|16739.11|16659.11|16738.48|16658.48|9
1729412570000|2024-10-20 08:22:50|16739.05|16659.05|16739.09|16659.09|16739.17|16659.17|16738.99|16658.99|10
1729412580000|2024-10-20 08:23:00|16739.1|16659.1|16738.95|16658.95|16739.1|16659.1|16738.86|16658.86|10
1729412590000|2024-10-20 08:23:10|16738.96|16658.96|16739.16|16659.16|16739.17|16659.17|16738.94|16658.94|10
1729412600000|2024-10-20 08:23:20|16739.2|16659.2|16739.78|16659.78|16739.93|16659.93|16739.2|16659.2|10
1729412610000|2024-10-20 08:23:30|16739.66|16659.66|16739.85|16659.85|16739.85|16659.85|16739.32|16659.32|10
1729412620000|2024-10-20 08:23:40|16739|16659|16738.27|16658.27|16739|16659|16738.23|16658.23|9
1729412630000|2024-10-20 08:23:50|16739.35|16659.35|16740.74|16660.74|16740.74|16660.74|16739.35|16659.35|10
1729412640000|2024-10-20 08:24:00|16740.75|16660.75|16740.97|16660.97|16740.97|16660.97|16740.75|16660.75|9
1729412650000|2024-10-20 08:24:10|16741.02|16661.02|16740.93|16660.93|16741.05|16661.05|16740.72|16660.72|10
1729412660000|2024-10-20 08:24:20|16740.95|16660.95|16742.66|16662.66|16742.66|16662.66|16740.9|16660.9|10
1729412670000|2024-10-20 08:24:30|16742.7|16662.7|16743.02|16663.02|16743.07|16663.07|16742.68|16662.68|9
1729412680000|2024-10-20 08:24:40|16743.16|16663.16|16743.14|16663.14|16743.32|16663.32|16743.14|16663.14|8
1729412690000|2024-10-20 08:24:50|16742.96|16662.96|16742.93|16662.93|16743.51|16663.51|16742.89|16662.89|9
1729412700000|2024-10-20 08:25:00|16742.81|16662.81|16741.6|16661.6|16742.81|16662.81|16741.6|16661.6|10
1729412710000|2024-10-20 08:25:10|16741.48|16661.48|16741.79|16661.79|16741.81|16661.81|16741.46|16661.46|10
1729412720000|2024-10-20 08:25:20|16741.29|16661.29|16741.58|16661.58|16741.66|16661.66|16740.61|16660.61|9
1729412730000|2024-10-20 08:25:30|16741.69|16661.69|16741.46|16661.46|16741.7|16661.7|16741.46|16661.46|9
1729412740000|2024-10-20 08:25:40|16741.42|16661.42|16741.61|16661.61|16741.67|16661.67|16741.35|16661.35|10
1729412750000|2024-10-20 08:25:50|16741.77|16661.77|16742.49|16662.49|16742.58|16662.58|16741.77|16661.77|10
1729412760000|2024-10-20 08:26:00|16742.88|16662.88|16744|16664|16744|16664|16742.88|16662.88|7
1729412770000|2024-10-20 08:26:10|16744.05|16664.05|16744.3|16664.3|16744.32|16664.32|16744.05|16664.05|9
1729412780000|2024-10-20 08:26:20|16744.43|16664.43|16744.95|16664.95|16745.06|16665.06|16744.43|16664.43|9
1729412790000|2024-10-20 08:26:30|16744.84|16664.84|16744.63|16664.63|16745.29|16665.29|16744.63|16664.63|10
1729412800000|2024-10-20 08:26:40|16744.52|16664.52|16743.98|16663.98|16744.52|16664.52|16743.92|16663.92|8
1729412810000|2024-10-20 08:26:50|16743.93|16663.93|16743.58|16663.58|16744.02|16664.02|16743.42|16663.42|10
1729412820000|2024-10-20 08:27:00|16743.9|16663.9|16744.66|16664.66|16744.86|16664.86|16743.9|16663.9|9
1729412830000|2024-10-20 08:27:10|16744.68|16664.68|16746.71|16666.71|16746.71|16666.71|16744.68|16664.68|10
1729412840000|2024-10-20 08:27:20|16746.57|16666.57|16746.44|16666.44|16746.57|16666.57|16746.28|16666.28|8
1729412850000|2024-10-20 08:27:30|16746.39|16666.39|16745.03|16665.03|16746.39|16666.39|16744.64|16664.64|10
1729412860000|2024-10-20 08:27:40|16745.06|16665.06|16745.54|16665.54|16745.54|16665.54|16745.06|16665.06|10
1729412870000|2024-10-20 08:27:50|16746.03|16666.03|16746.68|16666.68|16746.78|16666.78|16746.03|16666.03|10
1729412880000|2024-10-20 08:28:00|16746.67|16666.67|16746.09|16666.09|16746.69|16666.69|16746.09|16666.09|8
1729412890000|2024-10-20 08:28:10|16746|16666|16746.32|16666.32|16746.53|16666.53|16745.94|16665.94|8
1729412900000|2024-10-20 08:28:20|16746.31|16666.31|16746.03|16666.03|16746.37|16666.37|16746.03|16666.03|9
1729412910000|2024-10-20 08:28:30|16745.93|16665.93|16745.84|16665.84|16745.93|16665.93|16745.78|16665.78|8
1729412920000|2024-10-20 08:28:40|16745.25|16665.25|16745.3|16665.3|16745.56|16665.56|16745.25|16665.25|8
1729412930000|2024-10-20 08:28:50|16745.31|16665.31|16745.65|16665.65|16745.83|16665.83|16745.31|16665.31|9
1729412940000|2024-10-20 08:29:00|16745.67|16665.67|16747.7|16667.7|16747.7|16667.7|16745.62|16665.62|8
1729412950000|2024-10-20 08:29:10|16747.69|16667.69|16746.69|16666.69|16747.72|16667.72|16746.67|16666.67|10
1729412960000|2024-10-20 08:29:20|16746.9|16666.9|16746.68|16666.68|16746.94|16666.94|16746.67|16666.67|9
1729412970000|2024-10-20 08:29:30|16747.09|16667.09|16747.88|16667.88|16749.69|16669.69|16747.06|16667.06|9
1729412980000|2024-10-20 08:29:40|16747.53|16667.53|16751.28|16671.28|16751.82|16671.82|16747.53|16667.53|10
1729412990000|2024-10-20 08:29:50|16751.12|16671.12|16751.05|16671.05|16751.12|16671.12|16750.92|16670.92|8
1729413000000|2024-10-20 08:30:00|16751.06|16671.06|16750.92|16670.92|16751.06|16671.06|16750.68|16670.68|8
1729413010000|2024-10-20 08:30:10|16750.93|16670.93|16747.82|16667.82|16750.93|16670.93|16747.34|16667.34|10
1729413020000|2024-10-20 08:30:20|16747.84|16667.84|16747.86|16667.86|16747.98|16667.98|16747.63|16667.63|8
1729413030000|2024-10-20 08:30:30|16747.91|16667.91|16747.39|16667.39|16748.56|16668.56|16747.39|16667.39|10
1729413040000|2024-10-20 08:30:40|16747.45|16667.45|16747.76|16667.76|16747.87|16667.87|16747.45|16667.45|10
1729413050000|2024-10-20 08:30:50|16747.59|16667.59|16746.37|16666.37|16747.59|16667.59|16746.37|16666.37|10
1729413060000|2024-10-20 08:31:00|16746.01|16666.01|16745.5|16665.5|16746.01|16666.01|16745.5|16665.5|9
1729413070000|2024-10-20 08:31:10|16745.23|16665.23|16744.87|16664.87|16745.33|16665.33|16744.87|16664.87|8
1729413080000|2024-10-20 08:31:20|16744.84|16664.84|16744.05|16664.05|16744.84|16664.84|16744.04|16664.04|9
1729413090000|2024-10-20 08:31:30|16743.93|16663.93|16741.63|16661.63|16743.94|16663.94|16741.63|16661.63|10
1729413100000|2024-10-20 08:31:40|16742.18|16662.18|16741.06|16661.06|16742.18|16662.18|16741.06|16661.06|9
1729413110000|2024-10-20 08:31:50|16741.18|16661.18|16741.44|16661.44|16741.44|16661.44|16741.18|16661.18|9
1729413120000|2024-10-20 08:32:00|16741.43|16661.43|16741.46|16661.46|16741.63|16661.63|16741.43|16661.43|10
1729413130000|2024-10-20 08:32:10|16741.41|16661.41|16740.59|16660.59|16741.41|16661.41|16740.59|16660.59|10
1729413140000|2024-10-20 08:32:20|16740.43|16660.43|16740.59|16660.59|16740.59|16660.59|16740.33|16660.33|9
1729413150000|2024-10-20 08:32:30|16740.61|16660.61|16740.56|16660.56|16740.62|16660.62|16740.54|16660.54|9
1729413160000|2024-10-20 08:32:40|16740.69|16660.69|16740.66|16660.66|16740.69|16660.69|16740.58|16660.58|9
1729413170000|2024-10-20 08:32:50|16740.94|16660.94|16740.98|16660.98|16741.03|16661.03|16740.94|16660.94|8
1729413180000|2024-10-20 08:33:00|16740.97|16660.97|16740.2|16660.2|16740.97|16660.97|16740.2|16660.2|8
1729413190000|2024-10-20 08:33:10|16739.87|16659.87|16740.36|16660.36|16740.36|16660.36|16739.87|16659.87|7
1729413200000|2024-10-20 08:33:20|16740.38|16660.38|16738.41|16658.41|16740.38|16660.38|16738.04|16658.04|10
1729413210000|2024-10-20 08:33:30|16738.34|16658.34|16738.02|16658.02|16738.34|16658.34|16738|16658|7
1729413220000|2024-10-20 08:33:40|16740.95|16660.95|16740.94|16660.94|16740.95|16660.95|16740.61|16660.61|8
1729413230000|2024-10-20 08:33:50|16740.93|16660.93|16740.81|16660.81|16741.06|16661.06|16740.81|16660.81|9
1729413240000|2024-10-20 08:34:00|16740.78|16660.78|16740.61|16660.61|16740.78|16660.78|16740.61|16660.61|8
1729413250000|2024-10-20 08:34:10|16740.58|16660.58|16740.62|16660.62|16740.65|16660.65|16740.55|16660.55|7
1729413260000|2024-10-20 08:34:20|16741.04|16661.04|16741.74|16661.74|16741.74|16661.74|16741.04|16661.04|10
1729413270000|2024-10-20 08:34:30|16741.75|16661.75|16740.12|16660.12|16741.75|16661.75|16740.12|16660.12|9
1729413280000|2024-10-20 08:34:40|16740|16660|16740.33|16660.33|16740.42|16660.42|16739.79|16659.79|10
1729413290000|2024-10-20 08:34:50|16740.19|16660.19|16740.2|16660.2|16740.3|16660.3|16740.19|16660.19|9
1729413300000|2024-10-20 08:35:00|16740.29|16660.29|16739.71|16659.71|16740.36|16660.36|16739.71|16659.71|10
1729413310000|2024-10-20 08:35:10|16739.56|16659.56|16740.23|16660.23|16740.31|16660.31|16739.56|16659.56|10
1729413320000|2024-10-20 08:35:20|16740.38|16660.38|16740.55|16660.55|16740.98|16660.98|16740.24|16660.24|10
1729413330000|2024-10-20 08:35:30|16740.58|16660.58|16741.48|16661.48|16741.48|16661.48|16740.58|16660.58|9
1729413340000|2024-10-20 08:35:40|16741.53|16661.53|16741.56|16661.56|16741.85|16661.85|16741.53|16661.53|9
1729413350000|2024-10-20 08:35:50|16741.69|16661.69|16741.82|16661.82|16741.84|16661.84|16741.67|16661.67|8
1729413360000|2024-10-20 08:36:00|16741.85|16661.85|16741.11|16661.11|16741.85|16661.85|16741.11|16661.11|9
1729413370000|2024-10-20 08:36:10|16741.03|16661.03|16740.33|16660.33|16741.03|16661.03|16740.33|16660.33|10
1729413380000|2024-10-20 08:36:20|16740.17|16660.17|16739.57|16659.57|16740.43|16660.43|16739.57|16659.57|10
1729413390000|2024-10-20 08:36:30|16739.52|16659.52|16739.26|16659.26|16739.52|16659.52|16739.26|16659.26|10
1729413400000|2024-10-20 08:36:40|16739.11|16659.11|16738.52|16658.52|16739.27|16659.27|16738.52|16658.52|10
1729413410000|2024-10-20 08:36:50|16738.34|16658.34|16738|16658|16738.43|16658.43|16738|16658|10
1729413420000|2024-10-20 08:37:00|16738.2|16658.2|16738.82|16658.82|16738.92|16658.92|16738.2|16658.2|9
1729413430000|2024-10-20 08:37:10|16738.93|16658.93|16738.6|16658.6|16738.93|16658.93|16738.38|16658.38|9
1729413440000|2024-10-20 08:37:20|16738.7|16658.7|16737.43|16657.43|16738.72|16658.72|16737.43|16657.43|10
1729413450000|2024-10-20 08:37:30|16737.13|16657.13|16736.12|16656.12|16737.13|16657.13|16736.12|16656.12|9
1729413460000|2024-10-20 08:37:40|16736.04|16656.04|16736.4|16656.4|16736.4|16656.4|16735.91|16655.91|9
1729413470000|2024-10-20 08:37:50|16736.22|16656.22|16735.78|16655.78|16736.43|16656.43|16735.78|16655.78|10
1729413480000|2024-10-20 08:38:00|16735.77|16655.77|16735.22|16655.22|16735.85|16655.85|16735.22|16655.22|9
1729413490000|2024-10-20 08:38:10|16735.2|16655.2|16735.41|16655.41|16735.41|16655.41|16735.09|16655.09|10
1729413500000|2024-10-20 08:38:20|16735.46|16655.46|16735.28|16655.28|16735.46|16655.46|16735.24|16655.24|10
1729413510000|2024-10-20 08:38:30|16735.24|16655.24|16734.04|16654.04|16735.26|16655.26|16734.04|16654.04|10
1729413520000|2024-10-20 08:38:40|16732.85|16652.85|16732.61|16652.61|16732.85|16652.85|16732.34|16652.34|9
1729413530000|2024-10-20 08:38:50|16732.68|16652.68|16732|16652|16732.68|16652.68|16731.68|16651.68|10
1729413540000|2024-10-20 08:39:00|16732.02|16652.02|16731.3|16651.3|16732.04|16652.04|16731.3|16651.3|9
1729413550000|2024-10-20 08:39:10|16731.42|16651.42|16731.17|16651.17|16731.42|16651.42|16730.68|16650.68|10
1729413560000|2024-10-20 08:39:20|16731.05|16651.05|16730.58|16650.58|16731.06|16651.06|16730.58|16650.58|9
1729413570000|2024-10-20 08:39:30|16730.53|16650.53|16730.66|16650.66|16730.79|16650.79|16730.52|16650.52|10
1729413580000|2024-10-20 08:39:40|16730.77|16650.77|16730.8|16650.8|16730.87|16650.87|16730.77|16650.77|6
1729413590000|2024-10-20 08:39:50|16730.75|16650.75|16730.74|16650.74|16730.75|16650.75|16730.5|16650.5|9
1729413600000|2024-10-20 08:40:00|16730.78|16650.78|16730.73|16650.73|16731.12|16651.12|16730.66|16650.66|9
1729413610000|2024-10-20 08:40:10|16730.71|16650.71|16729.85|16649.85|16730.71|16650.71|16729.85|16649.85|10
1729413620000|2024-10-20 08:40:20|16729.86|16649.86|16729.01|16649.01|16729.86|16649.86|16729.01|16649.01|10
1729413630000|2024-10-20 08:40:30|16729.08|16649.08|16726.93|16646.93|16729.15|16649.15|16726.84|16646.84|8
1729413640000|2024-10-20 08:40:40|16727.47|16647.47|16728.13|16648.13|16728.18|16648.18|16727.47|16647.47|9
1729413650000|2024-10-20 08:40:50|16728.19|16648.19|16728|16648|16728.24|16648.24|16728|16648|8
1729413660000|2024-10-20 08:41:00|16727.92|16647.92|16728.02|16648.02|16728.28|16648.28|16727.92|16647.92|10
1729413670000|2024-10-20 08:41:10|16728.04|16648.04|16727.43|16647.43|16728.04|16648.04|16727.43|16647.43|8
1729413680000|2024-10-20 08:41:20|16727.38|16647.38|16726.72|16646.72|16727.38|16647.38|16726.72|16646.72|9
1729413690000|2024-10-20 08:41:30|16726.69|16646.69|16725.97|16645.97|16726.69|16646.69|16725.97|16645.97|10
1729413700000|2024-10-20 08:41:40|16725.95|16645.95|16727.14|16647.14|16727.47|16647.47|16725.95|16645.95|10
1729413710000|2024-10-20 08:41:50|16727.09|16647.09|16726.72|16646.72|16727.09|16647.09|16726.54|16646.54|10
1729413720000|2024-10-20 08:42:00|16726.68|16646.68|16726.74|16646.74|16726.74|16646.74|16726.53|16646.53|10
1729413730000|2024-10-20 08:42:10|16726.69|16646.69|16726.53|16646.53|16726.7|16646.7|16726.5|16646.5|10
1729413740000|2024-10-20 08:42:20|16726.56|16646.56|16725.91|16645.91|16726.56|16646.56|16725.91|16645.91|10
1729413750000|2024-10-20 08:42:30|16725.74|16645.74|16725.82|16645.82|16725.82|16645.82|16725.46|16645.46|9
1729413760000|2024-10-20 08:42:40|16725.81|16645.81|16725.8|16645.8|16725.81|16645.81|16725.57|16645.57|6
1729413770000|2024-10-20 08:42:50|16725.53|16645.53|16725.04|16645.04|16725.53|16645.53|16725.04|16645.04|9
1729413780000|2024-10-20 08:43:00|16724.99|16644.99|16724.61|16644.61|16724.99|16644.99|16724.61|16644.61|8
1729413790000|2024-10-20 08:43:10|16724.64|16644.64|16724.63|16644.63|16724.64|16644.64|16724.16|16644.16|9
1729413800000|2024-10-20 08:43:20|16724.64|16644.64|16724.56|16644.56|16724.64|16644.64|16724.54|16644.54|8
1729413810000|2024-10-20 08:43:30|16724.48|16644.48|16724.56|16644.56|16724.56|16644.56|16724.34|16644.34|9
1729413820000|2024-10-20 08:43:40|16724.6|16644.6|16724.33|16644.33|16724.68|16644.68|16724.33|16644.33|9
1729413830000|2024-10-20 08:43:50|16724.48|16644.48|16724.58|16644.58|16724.66|16644.66|16724.48|16644.48|8
1729413840000|2024-10-20 08:44:00|16724.63|16644.63|16724.61|16644.61|16724.71|16644.71|16724.59|16644.59|9
1729413850000|2024-10-20 08:44:10|16724.62|16644.62|16724.78|16644.78|16724.78|16644.78|16724.53|16644.53|10
1729413860000|2024-10-20 08:44:20|16724.79|16644.79|16723.57|16643.57|16724.85|16644.85|16723.48|16643.48|10
1729413870000|2024-10-20 08:44:30|16723.58|16643.58|16724.34|16644.34|16724.34|16644.34|16723.58|16643.58|10
1729413880000|2024-10-20 08:44:40|16724.4|16644.4|16725.32|16645.32|16725.32|16645.32|16724.4|16644.4|9
1729413890000|2024-10-20 08:44:50|16725.33|16645.33|16725.97|16645.97|16726.11|16646.11|16725.31|16645.31|9
1729413900000|2024-10-20 08:45:00|16725.92|16645.92|16725.82|16645.82|16725.92|16645.92|16725.64|16645.64|8
1729413910000|2024-10-20 08:45:10|16725.86|16645.86|16725.14|16645.14|16726.24|16646.24|16725.14|16645.14|10
1729413920000|2024-10-20 08:45:20|16725.11|16645.11|16724.1|16644.1|16725.11|16645.11|16724.1|16644.1|10
1729413930000|2024-10-20 08:45:30|16724.09|16644.09|16723.94|16643.94|16724.16|16644.16|16723.94|16643.94|9
1729413940000|2024-10-20 08:45:40|16723.91|16643.91|16724.26|16644.26|16724.26|16644.26|16723.81|16643.81|10
1729413950000|2024-10-20 08:45:50|16724.12|16644.12|16723.26|16643.26|16724.27|16644.27|16723.07|16643.07|10
1729413960000|2024-10-20 08:46:00|16723.12|16643.12|16720.56|16640.56|16723.12|16643.12|16720.56|16640.56|10
1729413970000|2024-10-20 08:46:10|16720.26|16640.26|16719.54|16639.54|16720.26|16640.26|16719.4|16639.4|10
1729413980000|2024-10-20 08:46:20|16719.61|16639.61|16719.53|16639.53|16719.75|16639.75|16719.39|16639.39|8
1729413990000|2024-10-20 08:46:30|16719.12|16639.12|16718.75|16638.75|16719.49|16639.49|16718.4|16638.4|9
1729414000000|2024-10-20 08:46:40|16718.9|16638.9|16718.28|16638.28|16718.9|16638.9|16717.87|16637.87|9
1729414010000|2024-10-20 08:46:50|16718.48|16638.48|16718.49|16638.49|16718.88|16638.88|16718.48|16638.48|10
1729414020000|2024-10-20 08:47:00|16718.43|16638.43|16716.01|16636.01|16718.43|16638.43|16716.01|16636.01|9
1729414030000|2024-10-20 08:47:10|16715.98|16635.98|16715.78|16635.78|16716.12|16636.12|16715.68|16635.68|8
1729414040000|2024-10-20 08:47:20|16715.82|16635.82|16715.98|16635.98|16716.57|16636.57|16715.81|16635.81|10
1729414050000|2024-10-20 08:47:30|16715.94|16635.94|16715.79|16635.79|16716.03|16636.03|16715.79|16635.79|9
1729414060000|2024-10-20 08:47:40|16715.53|16635.53|16714.8|16634.8|16715.53|16635.53|16714.8|16634.8|10
1729414070000|2024-10-20 08:47:50|16714.77|16634.77|16714.77|16634.77|16714.96|16634.96|16714.62|16634.62|10
1729414080000|2024-10-20 08:48:00|16714.76|16634.76|16713.61|16633.61|16714.76|16634.76|16713.49|16633.49|9
1729414090000|2024-10-20 08:48:10|16713.64|16633.64|16713.06|16633.06|16713.64|16633.64|16713.06|16633.06|8
1729414100000|2024-10-20 08:48:20|16713.07|16633.07|16712.05|16632.05|16713.07|16633.07|16712.05|16632.05|10
1729414110000|2024-10-20 08:48:30|16712.04|16632.04|16712.12|16632.12|16712.24|16632.24|16712|16632|9
1729414120000|2024-10-20 08:48:40|16712.04|16632.04|16711.13|16631.13|16712.08|16632.08|16711.13|16631.13|9
1729414130000|2024-10-20 08:48:50|16711.06|16631.06|16710.3|16630.3|16711.06|16631.06|16710.19|16630.19|10
1729414140000|2024-10-20 08:49:00|16710.47|16630.47|16710.26|16630.26|16710.76|16630.76|16710.26|16630.26|10
1729414150000|2024-10-20 08:49:10|16710.27|16630.27|16710.31|16630.31|16710.81|16630.81|16710.27|16630.27|8
1729414160000|2024-10-20 08:49:20|16710.25|16630.25|16709.67|16629.67|16710.25|16630.25|16709.63|16629.63|10
1729414170000|2024-10-20 08:49:30|16709.68|16629.68|16709.81|16629.81|16709.89|16629.89|16709.68|16629.68|10
1729414180000|2024-10-20 08:49:40|16709.78|16629.78|16709.58|16629.58|16710|16630|16709.45|16629.45|9
1729414190000|2024-10-20 08:49:50|16709.39|16629.39|16707.51|16627.51|16709.39|16629.39|16707.47|16627.47|10
1729414200000|2024-10-20 08:50:00|16707.08|16627.08|16706.55|16626.55|16707.08|16627.08|16706.55|16626.55|7
1729414210000|2024-10-20 08:50:10|16706.54|16626.54|16705.66|16625.66|16706.54|16626.54|16705.64|16625.64|10
1729414220000|2024-10-20 08:50:20|16705.84|16625.84|16704.89|16624.89|16705.84|16625.84|16704.89|16624.89|9
1729414230000|2024-10-20 08:50:30|16705.21|16625.21|16705.57|16625.57|16705.75|16625.75|16705.21|16625.21|10
1729414240000|2024-10-20 08:50:40|16705.49|16625.49|16705.06|16625.06|16705.49|16625.49|16704.91|16624.91|10
1729414250000|2024-10-20 08:50:50|16705.02|16625.02|16704.95|16624.95|16705.02|16625.02|16704.51|16624.51|8
1729414260000|2024-10-20 08:51:00|16704.89|16624.89|16704.28|16624.28|16704.89|16624.89|16704.06|16624.06|9
1729414270000|2024-10-20 08:51:10|16704.14|16624.14|16703.62|16623.62|16704.14|16624.14|16703.59|16623.59|9
1729414280000|2024-10-20 08:51:20|16703.6|16623.6|16703.21|16623.21|16703.6|16623.6|16703.21|16623.21|9
1729414290000|2024-10-20 08:51:30|16703.18|16623.18|16702.79|16622.79|16703.23|16623.23|16702.68|16622.68|7
1729414300000|2024-10-20 08:51:40|16702.8|16622.8|16702.93|16622.93|16703.05|16623.05|16702.8|16622.8|8
1729414310000|2024-10-20 08:51:50|16703.03|16623.03|16703.15|16623.15|16703.19|16623.19|16702.88|16622.88|9
1729414320000|2024-10-20 08:52:00|16703.26|16623.26|16703.36|16623.36|16703.79|16623.79|16703.26|16623.26|7
1729414330000|2024-10-20 08:52:10|16703.43|16623.43|16704.37|16624.37|16704.51|16624.51|16703.43|16623.43|9
1729414340000|2024-10-20 08:52:20|16704.29|16624.29|16703.45|16623.45|16704.29|16624.29|16703.44|16623.44|9
1729414350000|2024-10-20 08:52:30|16703.37|16623.37|16703.17|16623.17|16703.37|16623.37|16703.05|16623.05|9
1729414360000|2024-10-20 08:52:40|16703.15|16623.15|16702.74|16622.74|16703.31|16623.31|16702.74|16622.74|8
1729414370000|2024-10-20 08:52:50|16702.79|16622.79|16700.79|16620.79|16702.79|16622.79|16700.79|16620.79|9
1729414380000|2024-10-20 08:53:00|16700.78|16620.78|16701.4|16621.4|16701.43|16621.43|16700.52|16620.52|7
1729414390000|2024-10-20 08:53:10|16701.67|16621.67|16702.85|16622.85|16703.18|16623.18|16701.67|16621.67|9
1729414400000|2024-10-20 08:53:20|16702.84|16622.84|16702.88|16622.88|16702.91|16622.91|16702.81|16622.81|8
1729414410000|2024-10-20 08:53:30|16702.84|16622.84|16703.32|16623.32|16703.32|16623.32|16702.77|16622.77|10
1729414420000|2024-10-20 08:53:40|16703.5|16623.5|16703.97|16623.97|16703.97|16623.97|16703.5|16623.5|9
1729414430000|2024-10-20 08:53:50|16703.99|16623.99|16701.41|16621.41|16704.31|16624.31|16701.41|16621.41|10
1729414440000|2024-10-20 08:54:00|16701.36|16621.36|16700.95|16620.95|16701.36|16621.36|16700.95|16620.95|9
1729414450000|2024-10-20 08:54:10|16700.92|16620.92|16702.05|16622.05|16702.05|16622.05|16700.91|16620.91|9
1729414460000|2024-10-20 08:54:20|16702.1|16622.1|16701.95|16621.95|16702.19|16622.19|16701.95|16621.95|9
1729414470000|2024-10-20 08:54:30|16701.94|16621.94|16702.11|16622.11|16702.17|16622.17|16701.94|16621.94|10
1729414480000|2024-10-20 08:54:40|16702.19|16622.19|16702.48|16622.48|16702.56|16622.56|16702.19|16622.19|6
1729414490000|2024-10-20 08:54:50|16702.49|16622.49|16704.85|16624.85|16704.85|16624.85|16702.49|16622.49|7
1729414500000|2024-10-20 08:55:00|16704.94|16624.94|16706.23|16626.23|16706.23|16626.23|16704.94|16624.94|10
1729414510000|2024-10-20 08:55:10|16706.34|16626.34|16708.15|16628.15|16708.15|16628.15|16706.34|16626.34|10
1729414520000|2024-10-20 08:55:20|16708.5|16628.5|16708.7|16628.7|16708.86|16628.86|16708.5|16628.5|9
1729414530000|2024-10-20 08:55:30|16708.74|16628.74|16709.28|16629.28|16709.4|16629.4|16708.74|16628.74|10
1729414540000|2024-10-20 08:55:40|16709.33|16629.33|16709.95|16629.95|16709.95|16629.95|16709.33|16629.33|9
1729414550000|2024-10-20 08:55:50|16710|16630|16712.36|16632.36|16712.36|16632.36|16710|16630|8
1729414560000|2024-10-20 08:56:00|16712.52|16632.52|16714.43|16634.43|16714.43|16634.43|16712.52|16632.52|10
1729414570000|2024-10-20 08:56:10|16714.46|16634.46|16714.79|16634.79|16714.79|16634.79|16714.42|16634.42|9
1729414580000|2024-10-20 08:56:20|16714.75|16634.75|16715.03|16635.03|16715.03|16635.03|16714.75|16634.75|10
1729414590000|2024-10-20 08:56:30|16715.14|16635.14|16714.01|16634.01|16715.14|16635.14|16714.01|16634.01|8
1729414600000|2024-10-20 08:56:40|16714.39|16634.39|16714.1|16634.1|16714.39|16634.39|16714.1|16634.1|8
1729414610000|2024-10-20 08:56:50|16714.04|16634.04|16714.36|16634.36|16714.56|16634.56|16714.04|16634.04|9
1729414620000|2024-10-20 08:57:00|16714.49|16634.49|16714.09|16634.09|16714.76|16634.76|16714.09|16634.09|9
1729414630000|2024-10-20 08:57:10|16714.02|16634.02|16713.57|16633.57|16714.07|16634.07|16713.57|16633.57|9
1729414640000|2024-10-20 08:57:20|16713.55|16633.55|16714.2|16634.2|16714.52|16634.52|16713.55|16633.55|9
1729414650000|2024-10-20 08:57:30|16714.18|16634.18|16714.35|16634.35|16714.35|16634.35|16714.16|16634.16|8
1729414660000|2024-10-20 08:57:40|16714.3|16634.3|16714.05|16634.05|16714.3|16634.3|16714.05|16634.05|9
1729414670000|2024-10-20 08:57:50|16713.99|16633.99|16713.7|16633.7|16713.99|16633.99|16713.58|16633.58|10
1729414680000|2024-10-20 08:58:00|16713.85|16633.85|16713.64|16633.64|16713.89|16633.89|16713.64|16633.64|10
1729414690000|2024-10-20 08:58:10|16713.63|16633.63|16712.69|16632.69|16713.63|16633.63|16712.69|16632.69|7
1729414700000|2024-10-20 08:58:20|16712.66|16632.66|16713.27|16633.27|16713.27|16633.27|16712.42|16632.42|8
1729414710000|2024-10-20 08:58:30|16713.33|16633.33|16713.76|16633.76|16713.76|16633.76|16713.1|16633.1|9
1729414720000|2024-10-20 08:58:40|16713.87|16633.87|16714.29|16634.29|16714.4|16634.4|16713.81|16633.81|8
1729414730000|2024-10-20 08:58:50|16714.1|16634.1|16713.28|16633.28|16714.25|16634.25|16713.28|16633.28|9
1729414740000|2024-10-20 08:59:00|16713.2|16633.2|16712.95|16632.95|16713.23|16633.23|16712.95|16632.95|9
1729414750000|2024-10-20 08:59:10|16712.99|16632.99|16712.77|16632.77|16713.1|16633.1|16712.75|16632.75|10
1729414760000|2024-10-20 08:59:20|16712.8|16632.8|16713.03|16633.03|16713.11|16633.11|16712.8|16632.8|10
1729414770000|2024-10-20 08:59:30|16713.29|16633.29|16713.46|16633.46|16713.66|16633.66|16713.29|16633.29|9
1729414780000|2024-10-20 08:59:40|16713.47|16633.47|16714.36|16634.36|16714.36|16634.36|16713.45|16633.45|8
1729414790000|2024-10-20 08:59:50|16714.39|16634.39|16715.43|16635.43|16715.43|16635.43|16714.39|16634.39|9
1729414800000|2024-10-20 09:00:00|16715.48|16635.48|16715|16635|16715.59|16635.59|16715|16635|10
1729414810000|2024-10-20 09:00:10|16714.88|16634.88|16715.32|16635.32|16715.47|16635.47|16714.76|16634.76|10
1729414820000|2024-10-20 09:00:20|16715.18|16635.18|16715.31|16635.31|16715.31|16635.31|16715.01|16635.01|9
1729414830000|2024-10-20 09:00:30|16715.11|16635.11|16715.44|16635.44|16715.54|16635.54|16715.11|16635.11|7
1729414840000|2024-10-20 09:00:40|16715.64|16635.64|16716.09|16636.09|16716.09|16636.09|16715.58|16635.58|9
1729414850000|2024-10-20 09:00:50|16715.93|16635.93|16716.21|16636.21|16716.21|16636.21|16715.93|16635.93|10
1729414860000|2024-10-20 09:01:00|16715.35|16635.35|16714.12|16634.12|16715.35|16635.35|16714.1|16634.1|9
1729414870000|2024-10-20 09:01:10|16714.22|16634.22|16712.28|16632.28|16714.22|16634.22|16712.28|16632.28|10
1729414880000|2024-10-20 09:01:20|16713.35|16633.35|16711.65|16631.65|16713.35|16633.35|16711.65|16631.65|9
1729414890000|2024-10-20 09:01:30|16711.9|16631.9|16710.95|16630.95|16711.9|16631.9|16710.95|16630.95|10
1729414900000|2024-10-20 09:01:40|16710.97|16630.97|16711.94|16631.94|16711.97|16631.97|16710.96|16630.96|9
1729414910000|2024-10-20 09:01:50|16711.64|16631.64|16711.26|16631.26|16711.77|16631.77|16711.25|16631.25|9
1729414920000|2024-10-20 09:02:00|16711.24|16631.24|16711.33|16631.33|16711.33|16631.33|16711.19|16631.19|7
1729414930000|2024-10-20 09:02:10|16711.34|16631.34|16713.23|16633.23|16713.23|16633.23|16711.34|16631.34|7
1729414940000|2024-10-20 09:02:20|16713.47|16633.47|16714.94|16634.94|16714.94|16634.94|16713.47|16633.47|10
1729414950000|2024-10-20 09:02:30|16714.99|16634.99|16715.08|16635.08|16715.36|16635.36|16714.78|16634.78|10
1729414960000|2024-10-20 09:02:40|16715.13|16635.13|16715.08|16635.08|16715.15|16635.15|16714.98|16634.98|9
1729414970000|2024-10-20 09:02:50|16715.07|16635.07|16715.12|16635.12|16715.14|16635.14|16715.06|16635.06|9
1729414980000|2024-10-20 09:03:00|16715.13|16635.13|16715.71|16635.71|16715.71|16635.71|16715.09|16635.09|8
1729414990000|2024-10-20 09:03:10|16715.74|16635.74|16715.94|16635.94|16715.99|16635.99|16715.74|16635.74|8
1729415000000|2024-10-20 09:03:20|16716.03|16636.03|16715.2|16635.2|16716.03|16636.03|16715.1|16635.1|9
1729415010000|2024-10-20 09:03:30|16715.37|16635.37|16715.35|16635.35|16715.45|16635.45|16715.31|16635.31|10
1729415020000|2024-10-20 09:03:40|16715.41|16635.41|16714.88|16634.88|16715.48|16635.48|16714.88|16634.88|10
1729415030000|2024-10-20 09:03:50|16714.85|16634.85|16714.7|16634.7|16714.85|16634.85|16714.7|16634.7|6
1729415040000|2024-10-20 09:04:00|16714.69|16634.69|16714.28|16634.28|16714.71|16634.71|16714.28|16634.28|8
1729415050000|2024-10-20 09:04:10|16714.68|16634.68|16714.74|16634.74|16714.76|16634.76|16714.64|16634.64|10
1729415060000|2024-10-20 09:04:20|16714.81|16634.81|16715.03|16635.03|16715.09|16635.09|16714.81|16634.81|8
1729415070000|2024-10-20 09:04:30|16715.04|16635.04|16716.25|16636.25|16716.25|16636.25|16715.04|16635.04|9
1729415080000|2024-10-20 09:04:40|16716.11|16636.11|16715.74|16635.74|16716.35|16636.35|16715.74|16635.74|9
1729415090000|2024-10-20 09:04:50|16715.73|16635.73|16715.08|16635.08|16716.33|16636.33|16715.08|16635.08|9
1729415100000|2024-10-20 09:05:00|16715.13|16635.13|16714.1|16634.1|16715.13|16635.13|16714.1|16634.1|10
1729415110000|2024-10-20 09:05:10|16713.99|16633.99|16713.66|16633.66|16713.99|16633.99|16713.39|16633.39|10
1729415120000|2024-10-20 09:05:20|16713.77|16633.77|16713.24|16633.24|16713.89|16633.89|16713.2|16633.2|9
1729415130000|2024-10-20 09:05:30|16713.23|16633.23|16713.35|16633.35|16713.56|16633.56|16713.23|16633.23|9
1729415140000|2024-10-20 09:05:40|16713.15|16633.15|16711.05|16631.05|16713.15|16633.15|16711.05|16631.05|10
1729415150000|2024-10-20 09:05:50|16710.87|16630.87|16710.74|16630.74|16710.87|16630.87|16710.73|16630.73|6
1729415160000|2024-10-20 09:06:00|16710.69|16630.69|16710.3|16630.3|16710.75|16630.75|16710.22|16630.22|8
1729415170000|2024-10-20 09:06:10|16709.91|16629.91|16707.72|16627.72|16709.92|16629.92|16707.72|16627.72|10
1729415180000|2024-10-20 09:06:20|16707.41|16627.41|16706.95|16626.95|16707.55|16627.55|16706.92|16626.92|10
1729415190000|2024-10-20 09:06:30|16707.03|16627.03|16706.73|16626.73|16707.03|16627.03|16706.73|16626.73|7
1729415200000|2024-10-20 09:06:40|16706.56|16626.56|16706.35|16626.35|16706.76|16626.76|16706.21|16626.21|10
1729415210000|2024-10-20 09:06:50|16706.36|16626.36|16704.51|16624.51|16706.36|16626.36|16704.51|16624.51|9
1729415220000|2024-10-20 09:07:00|16704.36|16624.36|16704.59|16624.59|16704.59|16624.59|16704.08|16624.08|10
1729415230000|2024-10-20 09:07:10|16704.55|16624.55|16703.25|16623.25|16704.56|16624.56|16703.25|16623.25|9
1729415240000|2024-10-20 09:07:20|16703.28|16623.28|16703.35|16623.35|16703.35|16623.35|16703.25|16623.25|7
1729415250000|2024-10-20 09:07:30|16703.36|16623.36|16703.58|16623.58|16703.62|16623.62|16703.36|16623.36|9
1729415260000|2024-10-20 09:07:40|16703.69|16623.69|16703.46|16623.46|16703.75|16623.75|16703.21|16623.21|9
1729415270000|2024-10-20 09:07:50|16703.33|16623.33|16703.45|16623.45|16703.45|16623.45|16703.33|16623.33|8
1729415280000|2024-10-20 09:08:00|16703.47|16623.47|16703.48|16623.48|16703.48|16623.48|16702.94|16622.94|10
1729415290000|2024-10-20 09:08:10|16703.64|16623.64|16704.71|16624.71|16704.71|16624.71|16703.64|16623.64|8
1729415300000|2024-10-20 09:08:20|16704.91|16624.91|16705.05|16625.05|16705.33|16625.33|16704.91|16624.91|9
1729415310000|2024-10-20 09:08:30|16704.98|16624.98|16704.28|16624.28|16704.98|16624.98|16704.28|16624.28|10
1729415320000|2024-10-20 09:08:40|16704.23|16624.23|16704.37|16624.37|16704.37|16624.37|16704.2|16624.2|9
1729415330000|2024-10-20 09:08:50|16704.5|16624.5|16704.91|16624.91|16704.91|16624.91|16704.5|16624.5|9
1729415340000|2024-10-20 09:09:00|16705.05|16625.05|16705.31|16625.31|16705.59|16625.59|16705.05|16625.05|9
1729415350000|2024-10-20 09:09:10|16705.42|16625.42|16705.36|16625.36|16705.56|16625.56|16705.36|16625.36|8
1729415360000|2024-10-20 09:09:20|16705.42|16625.42|16705.85|16625.85|16706.14|16626.14|16705.42|16625.42|8
1729415370000|2024-10-20 09:09:30|16705.8|16625.8|16705.39|16625.39|16705.8|16625.8|16705.38|16625.38|10
1729415380000|2024-10-20 09:09:40|16705.33|16625.33|16705.35|16625.35|16705.35|16625.35|16705.26|16625.26|10
1729415390000|2024-10-20 09:09:50|16705.45|16625.45|16705.27|16625.27|16705.46|16625.46|16705.13|16625.13|10
1729415400000|2024-10-20 09:10:00|16705.04|16625.04|16705.25|16625.25|16705.31|16625.31|16704.86|16624.86|10
1729415410000|2024-10-20 09:10:10|16705.26|16625.26|16704.82|16624.82|16705.26|16625.26|16704.62|16624.62|8
1729415420000|2024-10-20 09:10:20|16704.76|16624.76|16704.56|16624.56|16704.77|16624.77|16704.43|16624.43|7
1729415430000|2024-10-20 09:10:30|16704.63|16624.63|16704.87|16624.87|16704.93|16624.93|16704.33|16624.33|9
1729415440000|2024-10-20 09:10:40|16704.91|16624.91|16704.14|16624.14|16704.91|16624.91|16704.06|16624.06|9
1729415450000|2024-10-20 09:10:50|16703.59|16623.59|16703.75|16623.75|16704.31|16624.31|16703.59|16623.59|10
1729415460000|2024-10-20 09:11:00|16703.58|16623.58|16703.95|16623.95|16703.95|16623.95|16703.58|16623.58|10
1729415470000|2024-10-20 09:11:10|16704.01|16624.01|16704.22|16624.22|16704.22|16624.22|16703.83|16623.83|9
1729415480000|2024-10-20 09:11:20|16704.31|16624.31|16704.85|16624.85|16704.85|16624.85|16704.31|16624.31|7
1729415490000|2024-10-20 09:11:30|16704.9|16624.9|16705.06|16625.06|16705.11|16625.11|16704.9|16624.9|9
1729415500000|2024-10-20 09:11:40|16705.08|16625.08|16706.06|16626.06|16706.09|16626.09|16705.08|16625.08|9
1729415510000|2024-10-20 09:11:50|16706.11|16626.11|16706.25|16626.25|16706.4|16626.4|16706.11|16626.11|8
1729415520000|2024-10-20 09:12:00|16706.28|16626.28|16706.58|16626.58|16706.58|16626.58|16706.28|16626.28|7
1729415530000|2024-10-20 09:12:10|16706.59|16626.59|16706.11|16626.11|16706.59|16626.59|16706.11|16626.11|7
1729415540000|2024-10-20 09:12:20|16706.1|16626.1|16706.41|16626.41|16706.42|16626.42|16706.01|16626.01|10
1729415550000|2024-10-20 09:12:30|16706.28|16626.28|16706.3|16626.3|16706.3|16626.3|16706.24|16626.24|6
1729415560000|2024-10-20 09:12:40|16706.45|16626.45|16706.59|16626.59|16706.65|16626.65|16706.45|16626.45|9
1729415570000|2024-10-20 09:12:50|16706.38|16626.38|16706.41|16626.41|16706.41|16626.41|16706.22|16626.22|7
1729415580000|2024-10-20 09:13:00|16706.37|16626.37|16706.94|16626.94|16707.03|16627.03|16706.37|16626.37|9
1729415590000|2024-10-20 09:13:10|16706.98|16626.98|16707.81|16627.81|16707.81|16627.81|16706.98|16626.98|9
1729415600000|2024-10-20 09:13:20|16707.79|16627.79|16707.69|16627.69|16707.79|16627.79|16707.6|16627.6|9
1729415610000|2024-10-20 09:13:30|16707.82|16627.82|16707.11|16627.11|16707.88|16627.88|16706.98|16626.98|9
1729415620000|2024-10-20 09:13:40|16707.28|16627.28|16707.68|16627.68|16708.02|16628.02|16707.28|16627.28|10
1729415630000|2024-10-20 09:13:50|16707.89|16627.89|16708.18|16628.18|16708.18|16628.18|16707.83|16627.83|10
1729415640000|2024-10-20 09:14:00|16708.19|16628.19|16708|16628|16708.33|16628.33|16708|16628|10
1729415650000|2024-10-20 09:14:10|16708.21|16628.21|16707.93|16627.93|16708.43|16628.43|16707.93|16627.93|10
1729415660000|2024-10-20 09:14:20|16707.89|16627.89|16708.16|16628.16|16708.16|16628.16|16707.83|16627.83|10
1729415670000|2024-10-20 09:14:30|16708.35|16628.35|16709.83|16629.83|16709.83|16629.83|16708.35|16628.35|9
1729415680000|2024-10-20 09:14:40|16710.16|16630.16|16710.66|16630.66|16710.7|16630.7|16710.16|16630.16|8
1729415690000|2024-10-20 09:14:50|16710.72|16630.72|16711.39|16631.39|16711.39|16631.39|16710.72|16630.72|9
1729415700000|2024-10-20 09:15:00|16711.51|16631.51|16710.45|16630.45|16711.64|16631.64|16710.45|16630.45|10
1729415710000|2024-10-20 09:15:10|16710.44|16630.44|16712.18|16632.18|16712.2|16632.2|16710.39|16630.39|10
1729415720000|2024-10-20 09:15:20|16712.15|16632.15|16712.07|16632.07|16712.15|16632.15|16712|16632|9
1729415730000|2024-10-20 09:15:30|16712.11|16632.11|16710.93|16630.93|16712.13|16632.13|16710.93|16630.93|9
1729415740000|2024-10-20 09:15:40|16710.84|16630.84|16712.55|16632.55|16712.7|16632.7|16710.84|16630.84|10
1729415750000|2024-10-20 09:15:50|16712.45|16632.45|16712.54|16632.54|16712.64|16632.64|16712.42|16632.42|9
1729415760000|2024-10-20 09:16:00|16712.55|16632.55|16714.38|16634.38|16714.38|16634.38|16712.55|16632.55|10
1729415770000|2024-10-20 09:16:10|16714.39|16634.39|16713.62|16633.62|16714.39|16634.39|16713.62|16633.62|9
1729415780000|2024-10-20 09:16:20|16713.61|16633.61|16714.01|16634.01|16714.01|16634.01|16713.61|16633.61|10
1729415790000|2024-10-20 09:16:30|16714.05|16634.05|16714.33|16634.33|16714.33|16634.33|16714.05|16634.05|7
1729415800000|2024-10-20 09:16:40|16714.48|16634.48|16715.09|16635.09|16715.09|16635.09|16714.48|16634.48|9
1729415810000|2024-10-20 09:16:50|16714.91|16634.91|16714.95|16634.95|16714.95|16634.95|16714.79|16634.79|8
1729415820000|2024-10-20 09:17:00|16715.03|16635.03|16714.78|16634.78|16715.06|16635.06|16714.64|16634.64|8
1729415830000|2024-10-20 09:17:10|16714.85|16634.85|16715.16|16635.16|16715.16|16635.16|16714.78|16634.78|9
1729415840000|2024-10-20 09:17:20|16715.25|16635.25|16715.75|16635.75|16715.75|16635.75|16715.25|16635.25|9
1729415850000|2024-10-20 09:17:30|16715.74|16635.74|16716.17|16636.17|16716.17|16636.17|16715.7|16635.7|8
1729415860000|2024-10-20 09:17:40|16720.7|16640.7|16721.69|16641.69|16721.7|16641.7|16720.61|16640.61|10
1729415870000|2024-10-20 09:17:50|16721.68|16641.68|16721.01|16641.01|16721.68|16641.68|16721.01|16641.01|10
1729415880000|2024-10-20 09:18:00|16721.03|16641.03|16720.89|16640.89|16721.03|16641.03|16720.56|16640.56|9
1729415890000|2024-10-20 09:18:10|16720.94|16640.94|16721.02|16641.02|16721.14|16641.14|16720.9|16640.9|9
1729415900000|2024-10-20 09:18:20|16721.04|16641.04|16720.12|16640.12|16721.04|16641.04|16720.12|16640.12|10
1729415910000|2024-10-20 09:18:30|16720.23|16640.23|16719.5|16639.5|16720.23|16640.23|16719.5|16639.5|9
1729415920000|2024-10-20 09:18:40|16719.54|16639.54|16719.38|16639.38|16719.54|16639.54|16719.37|16639.37|9
1729415930000|2024-10-20 09:18:50|16719.42|16639.42|16718.66|16638.66|16719.78|16639.78|16718.65|16638.65|10
1729415940000|2024-10-20 09:19:00|16718.68|16638.68|16719.23|16639.23|16719.36|16639.36|16718.54|16638.54|9
1729415950000|2024-10-20 09:19:10|16719.11|16639.11|16719.38|16639.38|16719.71|16639.71|16719.11|16639.11|9
1729415960000|2024-10-20 09:19:20|16719.28|16639.28|16719.75|16639.75|16719.87|16639.87|16718.96|16638.96|9
1729415970000|2024-10-20 09:19:30|16719.62|16639.62|16720.62|16640.62|16720.62|16640.62|16719.62|16639.62|10
1729415980000|2024-10-20 09:19:40|16720.69|16640.69|16720.3|16640.3|16720.71|16640.71|16720.3|16640.3|10
1729415990000|2024-10-20 09:19:50|16720.23|16640.23|16719.69|16639.69|16720.37|16640.37|16719.66|16639.66|10
1729416000000|2024-10-20 09:20:00|16719.51|16639.51|16718.36|16638.36|16719.63|16639.63|16718.32|16638.32|8
1729416010000|2024-10-20 09:20:10|16718.25|16638.25|16717.33|16637.33|16718.25|16638.25|16717.32|16637.32|10
1729416020000|2024-10-20 09:20:20|16717.14|16637.14|16717.08|16637.08|16717.61|16637.61|16717.05|16637.05|9
1729416030000|2024-10-20 09:20:30|16717.04|16637.04|16716.54|16636.54|16717.04|16637.04|16716.53|16636.53|10
1729416040000|2024-10-20 09:20:40|16716.61|16636.61|16711.5|16631.5|16719.15|16639.15|16710.75|16630.75|9
1729416050000|2024-10-20 09:20:50|16711.49|16631.49|16710.84|16630.84|16711.49|16631.49|16710.78|16630.78|9
1729416060000|2024-10-20 09:21:00|16710.77|16630.77|16710.24|16630.24|16710.77|16630.77|16710.03|16630.03|8
1729416070000|2024-10-20 09:21:10|16710.35|16630.35|16711.55|16631.55|16711.55|16631.55|16710.22|16630.22|9
1729416080000|2024-10-20 09:21:20|16711.62|16631.62|16712.38|16632.38|16712.38|16632.38|16711.62|16631.62|8
1729416090000|2024-10-20 09:21:30|16712.36|16632.36|16711.82|16631.82|16712.37|16632.37|16711.75|16631.75|8
1729416100000|2024-10-20 09:21:40|16711.86|16631.86|16712.06|16632.06|16712.06|16632.06|16711.86|16631.86|6
1729416110000|2024-10-20 09:21:50|16712.11|16632.11|16712.4|16632.4|16712.44|16632.44|16712.11|16632.11|9
1729416120000|2024-10-20 09:22:00|16712.29|16632.29|16712.84|16632.84|16712.84|16632.84|16711.99|16631.99|9
1729416130000|2024-10-20 09:22:10|16712.82|16632.82|16710.68|16630.68|16712.82|16632.82|16710.68|16630.68|8
1729416140000|2024-10-20 09:22:20|16710.37|16630.37|16710.51|16630.51|16710.51|16630.51|16710.23|16630.23|9
1729416150000|2024-10-20 09:22:30|16710.56|16630.56|16710.72|16630.72|16710.79|16630.79|16710.56|16630.56|9
1729416160000|2024-10-20 09:22:40|16710.66|16630.66|16710.25|16630.25|16710.92|16630.92|16710.25|16630.25|9
1729416170000|2024-10-20 09:22:50|16710.28|16630.28|16710.57|16630.57|16710.57|16630.57|16710.1|16630.1|9
1729416180000|2024-10-20 09:23:00|16710.56|16630.56|16710.99|16630.99|16710.99|16630.99|16710.56|16630.56|9
1729416190000|2024-10-20 09:23:10|16711.08|16631.08|16710.28|16630.28|16711.08|16631.08|16710.28|16630.28|10
1729416200000|2024-10-20 09:23:20|16710.25|16630.25|16710.28|16630.28|16710.28|16630.28|16710.04|16630.04|6
1729416210000|2024-10-20 09:23:30|16710.33|16630.33|16710.67|16630.67|16710.67|16630.67|16710.33|16630.33|8
1729416220000|2024-10-20 09:23:40|16710.68|16630.68|16710.88|16630.88|16711.29|16631.29|16710.68|16630.68|8
1729416230000|2024-10-20 09:23:50|16710.84|16630.84|16710.52|16630.52|16710.84|16630.84|16710.45|16630.45|10
1729416240000|2024-10-20 09:24:00|16710.36|16630.36|16710.41|16630.41|16710.48|16630.48|16710.27|16630.27|8
1729416250000|2024-10-20 09:24:10|16710.39|16630.39|16710.18|16630.18|16710.39|16630.39|16710.16|16630.16|9
1729416260000|2024-10-20 09:24:20|16710.08|16630.08|16710.4|16630.4|16710.55|16630.55|16710.05|16630.05|10
1729416270000|2024-10-20 09:24:30|16710.37|16630.37|16710.27|16630.27|16710.41|16630.41|16710.23|16630.23|8
1729416280000|2024-10-20 09:24:40|16710.38|16630.38|16710.53|16630.53|16710.53|16630.53|16710.38|16630.38|8
1729416290000|2024-10-20 09:24:50|16710.52|16630.52|16710.4|16630.4|16710.6|16630.6|16710.4|16630.4|6
1729416300000|2024-10-20 09:25:00|16710.5|16630.5|16710.68|16630.68|16710.68|16630.68|16710.41|16630.41|8
1729416310000|2024-10-20 09:25:10|16710.61|16630.61|16711.08|16631.08|16711.08|16631.08|16710.61|16630.61|9
1729416320000|2024-10-20 09:25:20|16711.14|16631.14|16710.89|16630.89|16711.14|16631.14|16710.64|16630.64|7
1729416330000|2024-10-20 09:25:30|16710.91|16630.91|16711.42|16631.42|16711.61|16631.61|16710.91|16630.91|10
1729416340000|2024-10-20 09:25:40|16711.79|16631.79|16713.81|16633.81|16713.81|16633.81|16711.79|16631.79|7
1729416350000|2024-10-20 09:25:50|16713.87|16633.87|16714.18|16634.18|16714.19|16634.19|16713.87|16633.87|10
1729416360000|2024-10-20 09:26:00|16714.02|16634.02|16714.66|16634.66|16714.66|16634.66|16714.02|16634.02|10
1729416370000|2024-10-20 09:26:10|16715|16635|16715.11|16635.11|16715.21|16635.21|16714.97|16634.97|9
1729416380000|2024-10-20 09:26:20|16715.13|16635.13|16716.06|16636.06|16716.06|16636.06|16715.13|16635.13|10
1729416390000|2024-10-20 09:26:30|16716.09|16636.09|16718.88|16638.88|16718.88|16638.88|16716.09|16636.09|10
1729416400000|2024-10-20 09:26:40|16718.76|16638.76|16720.16|16640.16|16720.16|16640.16|16718.51|16638.51|10
1729416410000|2024-10-20 09:26:50|16720.11|16640.11|16720.51|16640.51|16720.51|16640.51|16720.08|16640.08|8
1729416420000|2024-10-20 09:27:00|16720.49|16640.49|16719.77|16639.77|16721.13|16641.13|16719.77|16639.77|10
1729416430000|2024-10-20 09:27:10|16719.69|16639.69|16719.08|16639.08|16719.69|16639.69|16719.08|16639.08|9
1729416440000|2024-10-20 09:27:20|16719.06|16639.06|16719.08|16639.08|16719.08|16639.08|16718.97|16638.97|7
1729416450000|2024-10-20 09:27:30|16719.2|16639.2|16720.33|16640.33|16720.35|16640.35|16719.2|16639.2|10
1729416460000|2024-10-20 09:27:40|16720.48|16640.48|16720.11|16640.11|16720.59|16640.59|16720.11|16640.11|9
1729416470000|2024-10-20 09:27:50|16719.89|16639.89|16719.33|16639.33|16719.89|16639.89|16719.33|16639.33|8
1729416480000|2024-10-20 09:28:00|16719.32|16639.32|16719.02|16639.02|16719.39|16639.39|16718.58|16638.58|9
1729416490000|2024-10-20 09:28:10|16718.98|16638.98|16718.1|16638.1|16718.98|16638.98|16718.1|16638.1|10
1729416500000|2024-10-20 09:28:20|16718.09|16638.09|16718.91|16638.91|16718.91|16638.91|16718.09|16638.09|9
1729416510000|2024-10-20 09:28:30|16718.8|16638.8|16718.13|16638.13|16718.8|16638.8|16718.11|16638.11|10
1729416520000|2024-10-20 09:28:40|16718.02|16638.02|16717.92|16637.92|16718.02|16638.02|16717.64|16637.64|10
1729416530000|2024-10-20 09:28:50|16717.91|16637.91|16717.93|16637.93|16717.93|16637.93|16717.89|16637.89|4
1729416540000|2024-10-20 09:29:00|16717.89|16637.89|16718.03|16638.03|16718.14|16638.14|16717.89|16637.89|9
1729416550000|2024-10-20 09:29:10|16718.07|16638.07|16718.5|16638.5|16718.5|16638.5|16717.92|16637.92|8
1729416560000|2024-10-20 09:29:20|16718.51|16638.51|16718.43|16638.43|16718.56|16638.56|16718.43|16638.43|7
1729416570000|2024-10-20 09:29:30|16718.52|16638.52|16717.79|16637.79|16718.53|16638.53|16717.78|16637.78|7
1729416580000|2024-10-20 09:29:40|16717.75|16637.75|16717.43|16637.43|16717.75|16637.75|16717.43|16637.43|9
1729416590000|2024-10-20 09:29:50|16717.51|16637.51|16717.97|16637.97|16717.97|16637.97|16717.43|16637.43|7
1729416600000|2024-10-20 09:30:00|16717.99|16637.99|16718.49|16638.49|16718.5|16638.5|16717.85|16637.85|8
1729416610000|2024-10-20 09:30:10|16717.97|16637.97|16718.18|16638.18|16718.18|16638.18|16717.91|16637.91|9
1729416620000|2024-10-20 09:30:20|16718.03|16638.03|16716.77|16636.77|16718.03|16638.03|16716.51|16636.51|8
1729416630000|2024-10-20 09:30:30|16716.66|16636.66|16717.07|16637.07|16717.28|16637.28|16716.6|16636.6|10
1729416640000|2024-10-20 09:30:40|16716.9|16636.9|16716.9|16636.9|16717|16637|16716.77|16636.77|10
1729416650000|2024-10-20 09:30:50|16716.95|16636.95|16717.26|16637.26|16717.26|16637.26|16716.76|16636.76|9
1729416660000|2024-10-20 09:31:00|16717.3|16637.3|16716.22|16636.22|16717.3|16637.3|16716.22|16636.22|9
1729416670000|2024-10-20 09:31:10|16716.23|16636.23|16715.83|16635.83|16716.23|16636.23|16715.71|16635.71|8
1729416680000|2024-10-20 09:31:20|16715.81|16635.81|16715.09|16635.09|16715.81|16635.81|16715.03|16635.03|7
1729416690000|2024-10-20 09:31:30|16715.08|16635.08|16715.37|16635.37|16715.56|16635.56|16714.83|16634.83|10
1729416700000|2024-10-20 09:31:40|16715.5|16635.5|16716.13|16636.13|16716.15|16636.15|16715.5|16635.5|8
1729416710000|2024-10-20 09:31:50|16716.39|16636.39|16716.84|16636.84|16716.84|16636.84|16716.36|16636.36|9
1729416720000|2024-10-20 09:32:00|16716.96|16636.96|16717.26|16637.26|16717.26|16637.26|16716.69|16636.69|10
1729416730000|2024-10-20 09:32:10|16716.8|16636.8|16716.82|16636.82|16716.82|16636.82|16716.51|16636.51|10
1729416740000|2024-10-20 09:32:20|16716.92|16636.92|16716.97|16636.97|16717.06|16637.06|16716.92|16636.92|8
1729416750000|2024-10-20 09:32:30|16716.8|16636.8|16716.23|16636.23|16716.89|16636.89|16716.2|16636.2|8
1729416760000|2024-10-20 09:32:40|16716.18|16636.18|16716.65|16636.65|16716.65|16636.65|16716.05|16636.05|9
1729416770000|2024-10-20 09:32:50|16716.66|16636.66|16716.67|16636.67|16716.83|16636.83|16716.66|16636.66|9
1729416780000|2024-10-20 09:33:00|16716.49|16636.49|16716.55|16636.55|16716.59|16636.59|16716.26|16636.26|9
1729416790000|2024-10-20 09:33:10|16716.68|16636.68|16716.17|16636.17|16716.73|16636.73|16716.17|16636.17|9
1729416800000|2024-10-20 09:33:20|16716.54|16636.54|16716.95|16636.95|16716.95|16636.95|16716.51|16636.51|8
1729416810000|2024-10-20 09:33:30|16716.98|16636.98|16716.51|16636.51|16716.98|16636.98|16716.51|16636.51|8
1729416820000|2024-10-20 09:33:40|16716.54|16636.54|16716.76|16636.76|16716.76|16636.76|16716.53|16636.53|10
1729416830000|2024-10-20 09:33:50|16716.81|16636.81|16717.53|16637.53|16717.53|16637.53|16716.81|16636.81|7
1729416840000|2024-10-20 09:34:00|16717.65|16637.65|16717.72|16637.72|16717.86|16637.86|16717.59|16637.59|9
1729416850000|2024-10-20 09:34:10|16717.95|16637.95|16718.84|16638.84|16718.89|16638.89|16717.89|16637.89|9
1729416860000|2024-10-20 09:34:20|16718.8|16638.8|16719.02|16639.02|16719.02|16639.02|16718.8|16638.8|9
1729416870000|2024-10-20 09:34:30|16718.99|16638.99|16719.57|16639.57|16719.57|16639.57|16718.99|16638.99|8
1729416880000|2024-10-20 09:34:40|16719.58|16639.58|16720.25|16640.25|16720.25|16640.25|16719.58|16639.58|9
1729416890000|2024-10-20 09:34:50|16720.52|16640.52|16720.26|16640.26|16720.52|16640.52|16720.06|16640.06|10
1729416900000|2024-10-20 09:35:00|16720.25|16640.25|16720.93|16640.93|16720.93|16640.93|16720.21|16640.21|10
1729416910000|2024-10-20 09:35:10|16720.92|16640.92|16721.55|16641.55|16721.58|16641.58|16720.92|16640.92|9
1729416920000|2024-10-20 09:35:20|16721.6|16641.6|16724.22|16644.22|16724.22|16644.22|16721.6|16641.6|10
1729416930000|2024-10-20 09:35:30|16724.4|16644.4|16725.08|16645.08|16725.08|16645.08|16724.4|16644.4|8
1729416940000|2024-10-20 09:35:40|16725.26|16645.26|16727.18|16647.18|16727.18|16647.18|16725.26|16645.26|10
1729416950000|2024-10-20 09:35:50|16727.41|16647.41|16727.59|16647.59|16727.9|16647.9|16727.41|16647.41|9
1729416960000|2024-10-20 09:36:00|16727.42|16647.42|16728.81|16648.81|16728.81|16648.81|16727.37|16647.37|10
1729416970000|2024-10-20 09:36:10|16729.01|16649.01|16729.72|16649.72|16729.72|16649.72|16729.01|16649.01|10
1729416980000|2024-10-20 09:36:20|16729.81|16649.81|16730.91|16650.91|16730.91|16650.91|16729.81|16649.81|10
1729416990000|2024-10-20 09:36:30|16730.71|16650.71|16730.59|16650.59|16730.71|16650.71|16730.4|16650.4|10
1729417000000|2024-10-20 09:36:40|16730.33|16650.33|16730.11|16650.11|16730.33|16650.33|16729.98|16649.98|10
1729417010000|2024-10-20 09:36:50|16730.17|16650.17|16730.71|16650.71|16730.71|16650.71|16730.17|16650.17|8
1729417020000|2024-10-20 09:37:00|16730.74|16650.74|16731.56|16651.56|16731.56|16651.56|16730.74|16650.74|10
1729417030000|2024-10-20 09:37:10|16732.34|16652.34|16733.69|16653.69|16733.88|16653.88|16732.34|16652.34|9
1729417040000|2024-10-20 09:37:20|16733.7|16653.7|16726|16646|16733.7|16653.7|16725.86|16645.86|9
1729417050000|2024-10-20 09:37:30|16725.98|16645.98|16727.73|16647.73|16727.73|16647.73|16725.98|16645.98|8
1729417060000|2024-10-20 09:37:40|16727.87|16647.87|16728.64|16648.64|16728.64|16648.64|16727.87|16647.87|9
1729417070000|2024-10-20 09:37:50|16728.56|16648.56|16727.94|16647.94|16728.66|16648.66|16727.86|16647.86|10
1729417080000|2024-10-20 09:38:00|16727.92|16647.92|16728.95|16648.95|16728.95|16648.95|16727.78|16647.78|10
1729417090000|2024-10-20 09:38:10|16729.16|16649.16|16729.84|16649.84|16729.92|16649.92|16729.16|16649.16|10
1729417100000|2024-10-20 09:38:20|16729.8|16649.8|16729.67|16649.67|16729.92|16649.92|16729.66|16649.66|10
1729417110000|2024-10-20 09:38:30|16729.64|16649.64|16729.57|16649.57|16730.03|16650.03|16729.42|16649.42|9
1729417120000|2024-10-20 09:38:40|16729.46|16649.46|16728.8|16648.8|16729.46|16649.46|16728.8|16648.8|10
1729417130000|2024-10-20 09:38:50|16728.86|16648.86|16728.54|16648.54|16728.93|16648.93|16728.54|16648.54|9
1729417140000|2024-10-20 09:39:00|16728.52|16648.52|16728.21|16648.21|16728.61|16648.61|16728.21|16648.21|9
1729417150000|2024-10-20 09:39:10|16728.13|16648.13|16726.98|16646.98|16728.13|16648.13|16726.98|16646.98|10
1729417160000|2024-10-20 09:39:20|16727.23|16647.23|16727.02|16647.02|16727.23|16647.23|16726.78|16646.78|7
1729417170000|2024-10-20 09:39:30|16727.25|16647.25|16727.51|16647.51|16727.84|16647.84|16727.25|16647.25|9
1729417180000|2024-10-20 09:39:40|16727.58|16647.58|16726.84|16646.84|16727.58|16647.58|16726.75|16646.75|9
1729417190000|2024-10-20 09:39:50|16726.86|16646.86|16726.07|16646.07|16726.86|16646.86|16726.07|16646.07|9
1729417200000|2024-10-20 09:40:00|16726.06|16646.06|16727.75|16647.75|16727.75|16647.75|16726.06|16646.06|10
1729417210000|2024-10-20 09:40:10|16727.27|16647.27|16730.37|16650.37|16730.37|16650.37|16727.18|16647.18|8
1729417220000|2024-10-20 09:40:20|16730.45|16650.45|16730.26|16650.26|16730.47|16650.47|16730.11|16650.11|9
1729417230000|2024-10-20 09:40:30|16730.27|16650.27|16729.98|16649.98|16730.33|16650.33|16729.98|16649.98|9
1729417240000|2024-10-20 09:40:40|16730.17|16650.17|16729.87|16649.87|16730.2|16650.2|16729.87|16649.87|9
1729417250000|2024-10-20 09:40:50|16729.83|16649.83|16729.67|16649.67|16729.83|16649.83|16729.51|16649.51|9
1729417260000|2024-10-20 09:41:00|16729.74|16649.74|16729.3|16649.3|16729.9|16649.9|16729.3|16649.3|10
1729417270000|2024-10-20 09:41:10|16729.34|16649.34|16729.91|16649.91|16729.91|16649.91|16729.34|16649.34|9
1729417280000|2024-10-20 09:41:20|16730.14|16650.14|16730.38|16650.38|16730.47|16650.47|16730.07|16650.07|9
1729417290000|2024-10-20 09:41:30|16730.36|16650.36|16730.28|16650.28|16730.53|16650.53|16730.28|16650.28|9
1729417300000|2024-10-20 09:41:40|16730.42|16650.42|16730.32|16650.32|16730.5|16650.5|16730.32|16650.32|7
1729417310000|2024-10-20 09:41:50|16730.31|16650.31|16730.55|16650.55|16730.55|16650.55|16730.26|16650.26|8
1729417320000|2024-10-20 09:42:00|16730.54|16650.54|16730.23|16650.23|16730.54|16650.54|16730.23|16650.23|7
1729417330000|2024-10-20 09:42:10|16730.2|16650.2|16730.73|16650.73|16730.73|16650.73|16730.2|16650.2|9
1729417340000|2024-10-20 09:42:20|16730.58|16650.58|16735.96|16655.96|16736.08|16656.08|16730.49|16650.49|9
1729417350000|2024-10-20 09:42:30|16735.84|16655.84|16735.27|16655.27|16735.84|16655.84|16735.27|16655.27|10
1729417360000|2024-10-20 09:42:40|16735.31|16655.31|16735.27|16655.27|16735.32|16655.32|16735.23|16655.23|7
1729417370000|2024-10-20 09:42:50|16735.35|16655.35|16735.3|16655.3|16735.51|16655.51|16735.26|16655.26|8
1729417380000|2024-10-20 09:43:00|16735.29|16655.29|16734.72|16654.72|16735.29|16655.29|16734.67|16654.67|9
1729417390000|2024-10-20 09:43:10|16734.97|16654.97|16735.44|16655.44|16735.57|16655.57|16734.97|16654.97|10
1729417400000|2024-10-20 09:43:20|16735.4|16655.4|16735.37|16655.37|16735.4|16655.4|16735.34|16655.34|7
1729417410000|2024-10-20 09:43:30|16735.45|16655.45|16735.35|16655.35|16735.72|16655.72|16735.01|16655.01|9
1729417420000|2024-10-20 09:43:40|16735.38|16655.38|16735.64|16655.64|16735.79|16655.79|16735.35|16655.35|10
1729417430000|2024-10-20 09:43:50|16735.54|16655.54|16735.58|16655.58|16735.69|16655.69|16735.38|16655.38|10
1729417440000|2024-10-20 09:44:00|16735.56|16655.56|16735.87|16655.87|16735.87|16655.87|16735.56|16655.56|10
1729417450000|2024-10-20 09:44:10|16735.89|16655.89|16737.33|16657.33|16737.48|16657.48|16735.89|16655.89|10
1729417460000|2024-10-20 09:44:20|16737.25|16657.25|16737.14|16657.14|16737.25|16657.25|16737.03|16657.03|10
1729417470000|2024-10-20 09:44:30|16737.13|16657.13|16736.25|16656.25|16737.13|16657.13|16736.16|16656.16|8
1729417480000|2024-10-20 09:44:40|16736.36|16656.36|16737.2|16657.2|16737.2|16657.2|16736.29|16656.29|10
1729417490000|2024-10-20 09:44:50|16737.23|16657.23|16737.18|16657.18|16737.3|16657.3|16737.15|16657.15|9
1729417500000|2024-10-20 09:45:00|16737.03|16657.03|16735.49|16655.49|16737.17|16657.17|16735.49|16655.49|10
1729417510000|2024-10-20 09:45:10|16735.3|16655.3|16735.23|16655.23|16735.38|16655.38|16735.02|16655.02|10
1729417520000|2024-10-20 09:45:20|16735.19|16655.19|16736.94|16656.94|16737.36|16657.36|16735.18|16655.18|10
1729417530000|2024-10-20 09:45:30|16736.87|16656.87|16736.22|16656.22|16736.87|16656.87|16736.22|16656.22|10
1729417540000|2024-10-20 09:45:40|16736.25|16656.25|16734.34|16654.34|16736.58|16656.58|16734.34|16654.34|10
1729417550000|2024-10-20 09:45:50|16734.19|16654.19|16736.53|16656.53|16736.6|16656.6|16734.19|16654.19|10
1729417560000|2024-10-20 09:46:00|16736.52|16656.52|16735.92|16655.92|16736.52|16656.52|16735.92|16655.92|9
1729417570000|2024-10-20 09:46:10|16736.09|16656.09|16735.99|16655.99|16736.09|16656.09|16735.88|16655.88|8
1729417580000|2024-10-20 09:46:20|16735.87|16655.87|16736.54|16656.54|16736.54|16656.54|16735.87|16655.87|10
1729417590000|2024-10-20 09:46:30|16736.23|16656.23|16736.41|16656.41|16736.43|16656.43|16736.14|16656.14|8
1729417600000|2024-10-20 09:46:40|16736.36|16656.36|16734.79|16654.79|16736.45|16656.45|16734.79|16654.79|10
1729417610000|2024-10-20 09:46:50|16734.77|16654.77|16736.81|16656.81|16736.81|16656.81|16734.77|16654.77|10
1729417620000|2024-10-20 09:47:00|16737.04|16657.04|16738.26|16658.26|16738.26|16658.26|16737.04|16657.04|9
1729417630000|2024-10-20 09:47:10|16738.07|16658.07|16738.06|16658.06|16738.07|16658.07|16737.86|16657.86|9
1729417640000|2024-10-20 09:47:20|16738.17|16658.17|16738.34|16658.34|16738.36|16658.36|16738.17|16658.17|9
1729417650000|2024-10-20 09:47:30|16738.67|16658.67|16738.84|16658.84|16739.17|16659.17|16738.67|16658.67|9
1729417660000|2024-10-20 09:47:40|16738.69|16658.69|16738.54|16658.54|16738.83|16658.83|16738.36|16658.36|10
1729417670000|2024-10-20 09:47:50|16738.6|16658.6|16738.6|16658.6|16738.64|16658.64|16738.48|16658.48|9
1729417680000|2024-10-20 09:48:00|16738.62|16658.62|16729.2|16649.2|16738.62|16658.62|16729.2|16649.2|8
1729417690000|2024-10-20 09:48:10|16728.7|16648.7|16728.19|16648.19|16728.7|16648.7|16727.92|16647.92|10
1729417700000|2024-10-20 09:48:20|16727.77|16647.77|16729.05|16649.05|16729.05|16649.05|16727.13|16647.13|10
1729417710000|2024-10-20 09:48:30|16729.19|16649.19|16729.13|16649.13|16729.34|16649.34|16729.12|16649.12|7
1729417720000|2024-10-20 09:48:40|16729.3|16649.3|16729.26|16649.26|16729.63|16649.63|16729.26|16649.26|9
1729417730000|2024-10-20 09:48:50|16731.15|16651.15|16731.59|16651.59|16731.6|16651.6|16731.15|16651.15|8
1729417740000|2024-10-20 09:49:00|16731.73|16651.73|16731.9|16651.9|16731.9|16651.9|16731.4|16651.4|9
1729417750000|2024-10-20 09:49:10|16731.76|16651.76|16731.55|16651.55|16731.76|16651.76|16731.42|16651.42|8
1729417760000|2024-10-20 09:49:20|16731.43|16651.43|16730.12|16650.12|16731.78|16651.78|16730.12|16650.12|9
1729417770000|2024-10-20 09:49:30|16730.03|16650.03|16729.59|16649.59|16730.07|16650.07|16729.59|16649.59|8
1729417780000|2024-10-20 09:49:40|16729.98|16649.98|16730.11|16650.11|16730.37|16650.37|16729.98|16649.98|9
1729417790000|2024-10-20 09:49:50|16730.07|16650.07|16731.86|16651.86|16731.93|16651.93|16729.91|16649.91|10
1729417800000|2024-10-20 09:50:00|16731.94|16651.94|16731.48|16651.48|16731.94|16651.94|16731.45|16651.45|10
1729417810000|2024-10-20 09:50:10|16731.45|16651.45|16731.33|16651.33|16731.59|16651.59|16731.31|16651.31|10
1729417820000|2024-10-20 09:50:20|16731.49|16651.49|16731.65|16651.65|16731.65|16651.65|16731.31|16651.31|10
1729417830000|2024-10-20 09:50:30|16731.6|16651.6|16732.58|16652.58|16732.6|16652.6|16731.6|16651.6|7
1729417840000|2024-10-20 09:50:40|16732.56|16652.56|16732.7|16652.7|16732.91|16652.91|16732.56|16652.56|10
1729417850000|2024-10-20 09:50:50|16732.79|16652.79|16731.91|16651.91|16732.79|16652.79|16731.91|16651.91|10
1729417860000|2024-10-20 09:51:00|16731.88|16651.88|16731.89|16651.89|16731.89|16651.89|16731.74|16651.74|7
1729417870000|2024-10-20 09:51:10|16731.88|16651.88|16731.73|16651.73|16731.89|16651.89|16731.73|16651.73|6
1729417880000|2024-10-20 09:51:20|16731.71|16651.71|16732.73|16652.73|16732.75|16652.75|16731.71|16651.71|9
1729417890000|2024-10-20 09:51:30|16732.72|16652.72|16732.98|16652.98|16733.03|16653.03|16732.65|16652.65|8
1729417900000|2024-10-20 09:51:40|16732.74|16652.74|16732.92|16652.92|16733.05|16653.05|16732.74|16652.74|9
1729417910000|2024-10-20 09:51:50|16732.8|16652.8|16733.42|16653.42|16733.42|16653.42|16732.68|16652.68|8
1729417920000|2024-10-20 09:52:00|16733.46|16653.46|16733.37|16653.37|16733.55|16653.55|16733.26|16653.26|10
1729417930000|2024-10-20 09:52:10|16733.38|16653.38|16733.65|16653.65|16733.74|16653.74|16733.34|16653.34|10
1729417940000|2024-10-20 09:52:20|16733.73|16653.73|16733.78|16653.78|16733.78|16653.78|16733.42|16653.42|8
1729417950000|2024-10-20 09:52:30|16733.88|16653.88|16734.13|16654.13|16734.13|16654.13|16733.7|16653.7|10
1729417960000|2024-10-20 09:52:40|16734.17|16654.17|16734.03|16654.03|16734.36|16654.36|16733.88|16653.88|10
1729417970000|2024-10-20 09:52:50|16734.21|16654.21|16734.53|16654.53|16734.53|16654.53|16734.21|16654.21|8
1729417980000|2024-10-20 09:53:00|16734.54|16654.54|16739.35|16659.35|16739.48|16659.48|16734.54|16654.54|10
1729417990000|2024-10-20 09:53:10|16739.3|16659.3|16738.98|16658.98|16739.3|16659.3|16738.96|16658.96|8
1729418000000|2024-10-20 09:53:20|16739.03|16659.03|16739.69|16659.69|16739.72|16659.72|16739.03|16659.03|9
1729418010000|2024-10-20 09:53:30|16739.5|16659.5|16739.59|16659.59|16739.65|16659.65|16739.48|16659.48|9
1729418020000|2024-10-20 09:53:40|16739.45|16659.45|16740.08|16660.08|16740.08|16660.08|16739.45|16659.45|10
1729418030000|2024-10-20 09:53:50|16740.19|16660.19|16740.46|16660.46|16740.46|16660.46|16740.19|16660.19|10
1729418040000|2024-10-20 09:54:00|16740.3|16660.3|16740.14|16660.14|16740.52|16660.52|16740.14|16660.14|9
1729418050000|2024-10-20 09:54:10|16740.28|16660.28|16739.65|16659.65|16740.28|16660.28|16739.47|16659.47|10
1729418060000|2024-10-20 09:54:20|16739.74|16659.74|16739.39|16659.39|16740.07|16660.07|16739.39|16659.39|10
1729418070000|2024-10-20 09:54:30|16739.43|16659.43|16739.51|16659.51|16739.51|16659.51|16739.1|16659.1|10
1729418080000|2024-10-20 09:54:40|16739.66|16659.66|16739.83|16659.83|16739.86|16659.86|16739.42|16659.42|10
1729418090000|2024-10-20 09:54:50|16739.84|16659.84|16739.92|16659.92|16740|16660|16739.84|16659.84|8
1729418100000|2024-10-20 09:55:00|16739.78|16659.78|16740.62|16660.62|16740.9|16660.9|16739.72|16659.72|10
1729418110000|2024-10-20 09:55:10|16740.57|16660.57|16740.46|16660.46|16741.22|16661.22|16740.46|16660.46|10
1729418120000|2024-10-20 09:55:20|16740.44|16660.44|16740.99|16660.99|16740.99|16660.99|16740.36|16660.36|8
1729418130000|2024-10-20 09:55:30|16741.05|16661.05|16741.71|16661.71|16741.71|16661.71|16740.54|16660.54|10
1729418140000|2024-10-20 09:55:40|16741.08|16661.08|16733.2|16653.2|16741.22|16661.22|16733.2|16653.2|7
1729418150000|2024-10-20 09:55:50|16733.12|16653.12|16733.4|16653.4|16733.4|16653.4|16733.1|16653.1|10
1729418160000|2024-10-20 09:56:00|16733.45|16653.45|16732.52|16652.52|16733.45|16653.45|16732.39|16652.39|10
1729418170000|2024-10-20 09:56:10|16732.51|16652.51|16732.6|16652.6|16732.69|16652.69|16732.38|16652.38|10
1729418180000|2024-10-20 09:56:20|16732.77|16652.77|16731.39|16651.39|16732.77|16652.77|16731.39|16651.39|10
1729418190000|2024-10-20 09:56:30|16731.5|16651.5|16731.15|16651.15|16731.5|16651.5|16731.15|16651.15|7
1729418200000|2024-10-20 09:56:40|16731.22|16651.22|16734.17|16654.17|16734.17|16654.17|16731.22|16651.22|9
1729418210000|2024-10-20 09:56:50|16734.61|16654.61|16734.39|16654.39|16734.64|16654.64|16734.18|16654.18|10
1729418220000|2024-10-20 09:57:00|16734.34|16654.34|16733.91|16653.91|16734.41|16654.41|16733.91|16653.91|10
1729418230000|2024-10-20 09:57:10|16734.19|16654.19|16733.99|16653.99|16734.19|16654.19|16733.66|16653.66|10
1729418240000|2024-10-20 09:57:20|16733.9|16653.9|16733.88|16653.88|16734.12|16654.12|16733.77|16653.77|9
1729418250000|2024-10-20 09:57:30|16733.76|16653.76|16734.35|16654.35|16734.38|16654.38|16733.63|16653.63|10
1729418260000|2024-10-20 09:57:40|16734.37|16654.37|16733.71|16653.71|16734.4|16654.4|16733.71|16653.71|10
1729418270000|2024-10-20 09:57:50|16733.41|16653.41|16733.29|16653.29|16733.5|16653.5|16733.22|16653.22|9
1729418280000|2024-10-20 09:58:00|16733.32|16653.32|16733.4|16653.4|16733.4|16653.4|16733.3|16653.3|9
1729418290000|2024-10-20 09:58:10|16733.36|16653.36|16733.81|16653.81|16733.81|16653.81|16733.14|16653.14|10
1729418300000|2024-10-20 09:58:20|16733.95|16653.95|16734.83|16654.83|16734.85|16654.85|16733.61|16653.61|10
1729418310000|2024-10-20 09:58:30|16734.77|16654.77|16734.53|16654.53|16735.07|16655.07|16734.4|16654.4|9
1729418320000|2024-10-20 09:58:40|16734.61|16654.61|16734.67|16654.67|16734.81|16654.81|16734.59|16654.59|10
1729418330000|2024-10-20 09:58:50|16734.79|16654.79|16734.38|16654.38|16734.79|16654.79|16734.38|16654.38|9
1729418340000|2024-10-20 09:59:00|16734.39|16654.39|16732.57|16652.57|16734.39|16654.39|16732.57|16652.57|10
1729418350000|2024-10-20 09:59:10|16732.55|16652.55|16732.36|16652.36|16732.55|16652.55|16732.36|16652.36|9
1729418360000|2024-10-20 09:59:20|16732.39|16652.39|16732.93|16652.93|16732.98|16652.98|16732.38|16652.38|10
1729418370000|2024-10-20 09:59:30|16732.94|16652.94|16732.95|16652.95|16733|16653|16732.94|16652.94|8
1729418380000|2024-10-20 09:59:40|16732.93|16652.93|16733.5|16653.5|16733.67|16653.67|16732.93|16652.93|10
1729418390000|2024-10-20 09:59:50|16733.65|16653.65|16733.63|16653.63|16733.79|16653.79|16733.63|16653.63|9
1729418400000|2024-10-20 10:00:00|16733.44|16653.44|16733.92|16653.92|16733.92|16653.92|16733.13|16653.13|9
1729418410000|2024-10-20 10:00:10|16734|16654|16734.13|16654.13|16734.89|16654.89|16734|16654|10
1729418420000|2024-10-20 10:00:20|16734.09|16654.09|16734.48|16654.48|16734.48|16654.48|16734.04|16654.04|10
1729418430000|2024-10-20 10:00:30|16734.52|16654.52|16734.41|16654.41|16734.56|16654.56|16734.36|16654.36|8
1729418440000|2024-10-20 10:00:40|16734.43|16654.43|16739.27|16659.27|16739.35|16659.35|16734.43|16654.43|8
1729418450000|2024-10-20 10:00:50|16739.43|16659.43|16739.47|16659.47|16739.62|16659.62|16739.11|16659.11|10
1729418460000|2024-10-20 10:01:00|16739.51|16659.51|16740.02|16660.02|16740.06|16660.06|16739.51|16659.51|7
1729418470000|2024-10-20 10:01:10|16740.04|16660.04|16740.33|16660.33|16740.33|16660.33|16740.02|16660.02|7
1729418480000|2024-10-20 10:01:20|16740.46|16660.46|16740.44|16660.44|16741.13|16661.13|16740.44|16660.44|10
1729418490000|2024-10-20 10:01:30|16740.42|16660.42|16740.56|16660.56|16740.61|16660.61|16740.42|16660.42|7
1729418500000|2024-10-20 10:01:40|16740.57|16660.57|16739.94|16659.94|16741.06|16661.06|16739.94|16659.94|9
1729418510000|2024-10-20 10:01:50|16739.78|16659.78|16739.31|16659.31|16739.78|16659.78|16739.31|16659.31|10
1729418520000|2024-10-20 10:02:00|16739.3|16659.3|16738.99|16658.99|16739.3|16659.3|16738.99|16658.99|6
1729418530000|2024-10-20 10:02:10|16739.03|16659.03|16739.2|16659.2|16739.22|16659.22|16739.03|16659.03|9
1729418540000|2024-10-20 10:02:20|16739.26|16659.26|16739.77|16659.77|16739.77|16659.77|16739.25|16659.25|10
1729418550000|2024-10-20 10:02:30|16739.78|16659.78|16740.12|16660.12|16740.12|16660.12|16739.78|16659.78|8
1729418560000|2024-10-20 10:02:40|16740.63|16660.63|16741.35|16661.35|16741.35|16661.35|16740.63|16660.63|7
1729418570000|2024-10-20 10:02:50|16741.39|16661.39|16739.98|16659.98|16741.39|16661.39|16739.73|16659.73|10
1729418580000|2024-10-20 10:03:00|16740.06|16660.06|16740.91|16660.91|16740.91|16660.91|16739.85|16659.85|10
1729418590000|2024-10-20 10:03:10|16740.88|16660.88|16740.66|16660.66|16740.9|16660.9|16740.66|16660.66|7
1729418600000|2024-10-20 10:03:20|16740.67|16660.67|16742.07|16662.07|16742.07|16662.07|16740.57|16660.57|10
1729418610000|2024-10-20 10:03:30|16741.95|16661.95|16741.54|16661.54|16741.95|16661.95|16741.49|16661.49|9
1729418620000|2024-10-20 10:03:40|16741.53|16661.53|16739.96|16659.96|16741.84|16661.84|16739.96|16659.96|10
1729418630000|2024-10-20 10:03:50|16740.22|16660.22|16741.82|16661.82|16741.82|16661.82|16740.22|16660.22|9
1729418640000|2024-10-20 10:04:00|16742.08|16662.08|16741.25|16661.25|16742.45|16662.45|16741.25|16661.25|10
1729418650000|2024-10-20 10:04:10|16741.16|16661.16|16742.02|16662.02|16742.02|16662.02|16740.84|16660.84|9
1729418660000|2024-10-20 10:04:20|16742.14|16662.14|16742.8|16662.8|16743.24|16663.24|16742.14|16662.14|10
1729418670000|2024-10-20 10:04:30|16742.57|16662.57|16741.92|16661.92|16742.75|16662.75|16741.92|16661.92|8
1729418680000|2024-10-20 10:04:40|16742.32|16662.32|16743.93|16663.93|16743.93|16663.93|16742.05|16662.05|9
1729418690000|2024-10-20 10:04:50|16744.14|16664.14|16744.32|16664.32|16744.32|16664.32|16744.13|16664.13|9
1729418700000|2024-10-20 10:05:00|16744.29|16664.29|16745.51|16665.51|16745.51|16665.51|16744.28|16664.28|10
1729418710000|2024-10-20 10:05:10|16745.81|16665.81|16745.9|16665.9|16746.14|16666.14|16745.81|16665.81|10
1729418720000|2024-10-20 10:05:20|16745.77|16665.77|16746.72|16666.72|16746.79|16666.79|16745.77|16665.77|10
1729418730000|2024-10-20 10:05:30|16746.7|16666.7|16746.61|16666.61|16746.84|16666.84|16746.61|16666.61|10
1729418740000|2024-10-20 10:05:40|16746.62|16666.62|16746.72|16666.72|16746.91|16666.91|16746.62|16666.62|9
1729418750000|2024-10-20 10:05:50|16746.73|16666.73|16746.91|16666.91|16746.91|16666.91|16746.72|16666.72|10
1729418760000|2024-10-20 10:06:00|16746.92|16666.92|16746.78|16666.78|16746.92|16666.92|16746.47|16666.47|8
1729418770000|2024-10-20 10:06:10|16746.88|16666.88|16747.17|16667.17|16747.29|16667.29|16746.88|16666.88|10
1729418780000|2024-10-20 10:06:20|16747.13|16667.13|16747.15|16667.15|16747.3|16667.3|16747.13|16667.13|10
1729418790000|2024-10-20 10:06:30|16747.25|16667.25|16746.98|16666.98|16747.25|16667.25|16746.91|16666.91|9
1729418800000|2024-10-20 10:06:40|16746.97|16666.97|16747.3|16667.3|16747.39|16667.39|16746.97|16666.97|10
1729418810000|2024-10-20 10:06:50|16747.32|16667.32|16746.92|16666.92|16747.32|16667.32|16746.84|16666.84|9
1729418820000|2024-10-20 10:07:00|16746.94|16666.94|16747.24|16667.24|16747.4|16667.4|16746.94|16666.94|9
1729418830000|2024-10-20 10:07:10|16747.17|16667.17|16747.45|16667.45|16747.48|16667.48|16747.17|16667.17|10
1729418840000|2024-10-20 10:07:20|16746.76|16666.76|16746.28|16666.28|16746.76|16666.76|16746.1|16666.1|10
1729418850000|2024-10-20 10:07:30|16746.21|16666.21|16745.34|16665.34|16746.21|16666.21|16745.34|16665.34|10
1729418860000|2024-10-20 10:07:40|16745.29|16665.29|16745.97|16665.97|16745.97|16665.97|16745.28|16665.28|9
1729418870000|2024-10-20 10:07:50|16746.23|16666.23|16746.81|16666.81|16746.81|16666.81|16746.23|16666.23|10
1729418880000|2024-10-20 10:08:00|16746.91|16666.91|16747.65|16667.65|16747.82|16667.82|16746.68|16666.68|10
1729418890000|2024-10-20 10:08:10|16747.79|16667.79|16744.51|16664.51|16747.92|16667.92|16744.51|16664.51|10
1729418900000|2024-10-20 10:08:20|16744.49|16664.49|16743.48|16663.48|16744.55|16664.55|16743.48|16663.48|10
1729418910000|2024-10-20 10:08:30|16743.53|16663.53|16743.92|16663.92|16743.92|16663.92|16743.34|16663.34|10
1729418920000|2024-10-20 10:08:40|16743.93|16663.93|16742.76|16662.76|16743.93|16663.93|16742.51|16662.51|10
1729418930000|2024-10-20 10:08:50|16742.55|16662.55|16742.09|16662.09|16742.66|16662.66|16742.09|16662.09|10
1729418940000|2024-10-20 10:09:00|16741.88|16661.88|16742.85|16662.85|16743.18|16663.18|16741.88|16661.88|10
1729418950000|2024-10-20 10:09:10|16743.08|16663.08|16743.22|16663.22|16743.32|16663.32|16742.82|16662.82|10
1729418960000|2024-10-20 10:09:20|16743.32|16663.32|16743.35|16663.35|16743.56|16663.56|16743.32|16663.32|8
1729418970000|2024-10-20 10:09:30|16743.24|16663.24|16743.33|16663.33|16743.34|16663.34|16742.85|16662.85|9
1729418980000|2024-10-20 10:09:40|16743.49|16663.49|16745.58|16665.58|16745.58|16665.58|16743.43|16663.43|10
1729418990000|2024-10-20 10:09:50|16745.66|16665.66|16746.66|16666.66|16746.66|16666.66|16745.66|16665.66|9
1729419000000|2024-10-20 10:10:00|16745.81|16665.81|16745.45|16665.45|16745.81|16665.81|16745.26|16665.26|10
1729419010000|2024-10-20 10:10:10|16745.4|16665.4|16745.31|16665.31|16745.4|16665.4|16745.17|16665.17|8
1729419020000|2024-10-20 10:10:20|16745.38|16665.38|16746.23|16666.23|16746.25|16666.25|16745.38|16665.38|10
1729419030000|2024-10-20 10:10:30|16746.25|16666.25|16746.55|16666.55|16746.82|16666.82|16746.25|16666.25|9
1729419040000|2024-10-20 10:10:40|16746.57|16666.57|16746.99|16666.99|16747.09|16667.09|16746.56|16666.56|8
1729419050000|2024-10-20 10:10:50|16746.96|16666.96|16747|16667|16747|16667|16746.85|16666.85|10
1729419060000|2024-10-20 10:11:00|16747.15|16667.15|16746.03|16666.03|16747.19|16667.19|16746.03|16666.03|9
1729419070000|2024-10-20 10:11:10|16745.73|16665.73|16740.77|16660.77|16745.73|16665.73|16740.77|16660.77|10
1729419080000|2024-10-20 10:11:20|16740.72|16660.72|16742|16662|16742|16662|16740.71|16660.71|10
1729419090000|2024-10-20 10:11:30|16743.31|16663.31|16744.11|16664.11|16744.41|16664.41|16743.31|16663.31|10
1729419100000|2024-10-20 10:11:40|16744.12|16664.12|16743.05|16663.05|16744.12|16664.12|16743.05|16663.05|10
1729419110000|2024-10-20 10:11:50|16743.03|16663.03|16742.83|16662.83|16743.03|16663.03|16742.69|16662.69|9
1729419120000|2024-10-20 10:12:00|16742.78|16662.78|16742.66|16662.66|16742.79|16662.79|16742.51|16662.51|9
1729419130000|2024-10-20 10:12:10|16742.72|16662.72|16742.73|16662.73|16742.79|16662.79|16742.69|16662.69|10
1729419140000|2024-10-20 10:12:20|16741.61|16661.61|16740.1|16660.1|16741.61|16661.61|16740.1|16660.1|8
1729419150000|2024-10-20 10:12:30|16740.02|16660.02|16740.12|16660.12|16740.12|16660.12|16740.02|16660.02|8
1729419160000|2024-10-20 10:12:40|16739.93|16659.93|16740.78|16660.78|16740.78|16660.78|16739.81|16659.81|9
1729419170000|2024-10-20 10:12:50|16740.76|16660.76|16741.16|16661.16|16741.16|16661.16|16740.72|16660.72|10
1729419180000|2024-10-20 10:13:00|16741.17|16661.17|16740.77|16660.77|16741.25|16661.25|16740.7|16660.7|10
1729419190000|2024-10-20 10:13:10|16740.75|16660.75|16741.03|16661.03|16741.03|16661.03|16740.6|16660.6|10
1729419200000|2024-10-20 10:13:20|16741.2|16661.2|16741.81|16661.81|16741.82|16661.82|16741.2|16661.2|9
1729419210000|2024-10-20 10:13:30|16741.6|16661.6|16743.12|16663.12|16743.23|16663.23|16741.37|16661.37|10
1729419220000|2024-10-20 10:13:40|16743.17|16663.17|16743.43|16663.43|16743.6|16663.6|16743.17|16663.17|10
1729419230000|2024-10-20 10:13:50|16743.48|16663.48|16743.64|16663.64|16743.7|16663.7|16743.44|16663.44|10
1729419240000|2024-10-20 10:14:00|16743.65|16663.65|16744.53|16664.53|16744.62|16664.62|16743.65|16663.65|8
1729419250000|2024-10-20 10:14:10|16744.66|16664.66|16744.75|16664.75|16744.99|16664.99|16744.66|16664.66|8
1729419260000|2024-10-20 10:14:20|16744.86|16664.86|16744.4|16664.4|16745.34|16665.34|16744.4|16664.4|9
1729419270000|2024-10-20 10:14:30|16744.24|16664.24|16744.19|16664.19|16744.29|16664.29|16744.13|16664.13|8
1729419280000|2024-10-20 10:14:40|16744.07|16664.07|16743.9|16663.9|16744.27|16664.27|16743.9|16663.9|8
1729419290000|2024-10-20 10:14:50|16744.01|16664.01|16744.69|16664.69|16745.15|16665.15|16743.96|16663.96|10
1729419300000|2024-10-20 10:15:00|16744.64|16664.64|16745.81|16665.81|16745.81|16665.81|16744.64|16664.64|9
1729419310000|2024-10-20 10:15:10|16746.67|16666.67|16745.97|16665.97|16746.78|16666.78|16745.97|16665.97|9
1729419320000|2024-10-20 10:15:20|16745.77|16665.77|16745.74|16665.74|16745.77|16665.77|16744.98|16664.98|10
1729419330000|2024-10-20 10:15:30|16745.63|16665.63|16746.04|16666.04|16746.4|16666.4|16745.59|16665.59|10
1729419340000|2024-10-20 10:15:40|16745.92|16665.92|16745.7|16665.7|16745.99|16665.99|16745.58|16665.58|10
1729419350000|2024-10-20 10:15:50|16745.6|16665.6|16744.32|16664.32|16745.65|16665.65|16744.28|16664.28|10
1729419360000|2024-10-20 10:16:00|16744.28|16664.28|16743.79|16663.79|16744.29|16664.29|16743.79|16663.79|10
1729419370000|2024-10-20 10:16:10|16743.54|16663.54|16743.22|16663.22|16743.69|16663.69|16743.22|16663.22|10
1729419380000|2024-10-20 10:16:20|16743.09|16663.09|16743.89|16663.89|16743.89|16663.89|16743.07|16663.07|9
1729419390000|2024-10-20 10:16:30|16744|16664|16744.16|16664.16|16744.34|16664.34|16744|16664|10
1729419400000|2024-10-20 10:16:40|16744.13|16664.13|16744.66|16664.66|16744.66|16664.66|16744.13|16664.13|9
1729419410000|2024-10-20 10:16:50|16744.67|16664.67|16744.37|16664.37|16744.67|16664.67|16744.37|16664.37|10
1729419420000|2024-10-20 10:17:00|16744.38|16664.38|16744.31|16664.31|16744.4|16664.4|16744.31|16664.31|9
1729419430000|2024-10-20 10:17:10|16744.32|16664.32|16744.84|16664.84|16744.84|16664.84|16744.32|16664.32|8
1729419440000|2024-10-20 10:17:20|16744.86|16664.86|16744.34|16664.34|16744.86|16664.86|16744.34|16664.34|8
1729419450000|2024-10-20 10:17:30|16744.46|16664.46|16744.24|16664.24|16744.46|16664.46|16744.24|16664.24|10
1729419460000|2024-10-20 10:17:40|16744.21|16664.21|16742.79|16662.79|16744.21|16664.21|16742.79|16662.79|10
1729419470000|2024-10-20 10:17:50|16742.54|16662.54|16742.62|16662.62|16742.67|16662.67|16742.39|16662.39|10
1729419480000|2024-10-20 10:18:00|16742.83|16662.83|16744.56|16664.56|16744.56|16664.56|16742.83|16662.83|10
1729419490000|2024-10-20 10:18:10|16744.65|16664.65|16745.09|16665.09|16745.09|16665.09|16744.65|16664.65|10
1729419500000|2024-10-20 10:18:20|16745.21|16665.21|16744.58|16664.58|16745.38|16665.38|16744.53|16664.53|10
1729419510000|2024-10-20 10:18:30|16744.59|16664.59|16739.2|16659.2|16744.59|16664.59|16739.16|16659.16|10
1729419520000|2024-10-20 10:18:40|16739.04|16659.04|16738.85|16658.85|16739.13|16659.13|16738.85|16658.85|9
1729419530000|2024-10-20 10:18:50|16739.03|16659.03|16738.42|16658.42|16739.03|16659.03|16738.32|16658.32|9
1729419540000|2024-10-20 10:19:00|16738.34|16658.34|16737.92|16657.92|16738.34|16658.34|16737.92|16657.92|8
1729419550000|2024-10-20 10:19:10|16737.91|16657.91|16735.92|16655.92|16737.91|16657.91|16735.92|16655.92|9
1729419560000|2024-10-20 10:19:20|16735.95|16655.95|16737.16|16657.16|16737.16|16657.16|16735.93|16655.93|10
1729419570000|2024-10-20 10:19:30|16737.46|16657.46|16737.72|16657.72|16738.48|16658.48|16737.46|16657.46|10
1729419580000|2024-10-20 10:19:40|16737.61|16657.61|16736.48|16656.48|16737.65|16657.65|16736.48|16656.48|9
1729419590000|2024-10-20 10:19:50|16736.05|16656.05|16735.05|16655.05|16736.05|16656.05|16735.05|16655.05|10
1729419600000|2024-10-20 10:20:00|16734.97|16654.97|16734.34|16654.34|16734.97|16654.97|16734.34|16654.34|9
1729419610000|2024-10-20 10:20:10|16734.46|16654.46|16734.33|16654.33|16734.46|16654.46|16734.2|16654.2|10
1729419620000|2024-10-20 10:20:20|16734.09|16654.09|16733.87|16653.87|16734.14|16654.14|16733.78|16653.78|9
1729419630000|2024-10-20 10:20:30|16733.94|16653.94|16733.95|16653.95|16734.24|16654.24|16733.89|16653.89|9
1729419640000|2024-10-20 10:20:40|16733.77|16653.77|16733.7|16653.7|16733.82|16653.82|16733.65|16653.65|7
1729419650000|2024-10-20 10:20:50|16733.75|16653.75|16732.93|16652.93|16733.75|16653.75|16732.93|16652.93|8
1729419660000|2024-10-20 10:21:00|16733.11|16653.11|16732.9|16652.9|16733.21|16653.21|16732.49|16652.49|9
1729419670000|2024-10-20 10:21:10|16732.87|16652.87|16732.68|16652.68|16733.13|16653.13|16732.65|16652.65|9
1729419680000|2024-10-20 10:21:20|16732.73|16652.73|16733.24|16653.24|16733.26|16653.26|16732.73|16652.73|10
1729419690000|2024-10-20 10:21:30|16733.29|16653.29|16733.32|16653.32|16733.64|16653.64|16733.26|16653.26|9
1729419700000|2024-10-20 10:21:40|16733.33|16653.33|16730.92|16650.92|16733.36|16653.36|16730.92|16650.92|7
1729419710000|2024-10-20 10:21:50|16730.63|16650.63|16729.13|16649.13|16730.63|16650.63|16729.13|16649.13|10
1729419720000|2024-10-20 10:22:00|16729.21|16649.21|16729.53|16649.53|16729.81|16649.81|16729.21|16649.21|9
1729419730000|2024-10-20 10:22:10|16729.55|16649.55|16730.12|16650.12|16730.44|16650.44|16729.34|16649.34|8
1729419740000|2024-10-20 10:22:20|16730.02|16650.02|16730.06|16650.06|16730.06|16650.06|16729.98|16649.98|9
1729419750000|2024-10-20 10:22:30|16730.28|16650.28|16730.04|16650.04|16730.29|16650.29|16729.63|16649.63|9
1729419760000|2024-10-20 10:22:40|16730|16650|16730.4|16650.4|16730.53|16650.53|16729.95|16649.95|9
1729419770000|2024-10-20 10:22:50|16730.45|16650.45|16730.49|16650.49|16730.58|16650.58|16730.45|16650.45|10
1729419780000|2024-10-20 10:23:00|16730.6|16650.6|16730.71|16650.71|16730.92|16650.92|16730.6|16650.6|9
1729419790000|2024-10-20 10:23:10|16730.79|16650.79|16730.41|16650.41|16730.9|16650.9|16730.41|16650.41|10
1729419800000|2024-10-20 10:23:20|16730.35|16650.35|16730.9|16650.9|16731.18|16651.18|16730.35|16650.35|8
1729419810000|2024-10-20 10:23:30|16730.91|16650.91|16735.49|16655.49|16735.49|16655.49|16730.91|16650.91|5
1729419820000|2024-10-20 10:23:40|16735.53|16655.53|16735.12|16655.12|16735.53|16655.53|16735.07|16655.07|9
1729419830000|2024-10-20 10:23:50|16735.09|16655.09|16734.5|16654.5|16735.09|16655.09|16734.5|16654.5|9
1729419840000|2024-10-20 10:24:00|16734.66|16654.66|16735.05|16655.05|16735.09|16655.09|16734.66|16654.66|10
1729419850000|2024-10-20 10:24:10|16735.01|16655.01|16735.28|16655.28|16735.38|16655.38|16735.01|16655.01|9
1729419860000|2024-10-20 10:24:20|16735.27|16655.27|16734.78|16654.78|16735.27|16655.27|16734.75|16654.75|9
1729419870000|2024-10-20 10:24:30|16734.19|16654.19|16734.39|16654.39|16734.39|16654.39|16734.19|16654.19|8
1729419880000|2024-10-20 10:24:40|16734.61|16654.61|16734.53|16654.53|16734.79|16654.79|16734.38|16654.38|9
1729419890000|2024-10-20 10:24:50|16734.51|16654.51|16733.5|16653.5|16734.52|16654.52|16733.5|16653.5|8
1729419900000|2024-10-20 10:25:00|16732.63|16652.63|16731.58|16651.58|16732.63|16652.63|16731.58|16651.58|10
1729419910000|2024-10-20 10:25:10|16731.63|16651.63|16733.13|16653.13|16733.13|16653.13|16731.33|16651.33|10
1729419920000|2024-10-20 10:25:20|16733.55|16653.55|16734.1|16654.1|16734.1|16654.1|16733.55|16653.55|9
1729419930000|2024-10-20 10:25:30|16734.07|16654.07|16733.65|16653.65|16734.07|16654.07|16733.65|16653.65|10
1729419940000|2024-10-20 10:25:40|16733.52|16653.52|16733.75|16653.75|16733.78|16653.78|16733.52|16653.52|7
1729419950000|2024-10-20 10:25:50|16733.8|16653.8|16733.26|16653.26|16733.81|16653.81|16733.26|16653.26|6
1729419960000|2024-10-20 10:26:00|16733.25|16653.25|16732.76|16652.76|16733.25|16653.25|16732.76|16652.76|8
1729419970000|2024-10-20 10:26:10|16732.61|16652.61|16732.84|16652.84|16732.84|16652.84|16732.61|16652.61|10
1729419980000|2024-10-20 10:26:20|16732.86|16652.86|16732.54|16652.54|16732.86|16652.86|16732.3|16652.3|8
1729419990000|2024-10-20 10:26:30|16732.42|16652.42|16732.11|16652.11|16732.42|16652.42|16732.11|16652.11|8
1729420000000|2024-10-20 10:26:40|16731.95|16651.95|16729.16|16649.16|16731.98|16651.98|16729.16|16649.16|10
1729420010000|2024-10-20 10:26:50|16729.12|16649.12|16729.61|16649.61|16729.7|16649.7|16729.12|16649.12|9
1729420020000|2024-10-20 10:27:00|16729.41|16649.41|16729.83|16649.83|16729.83|16649.83|16729.41|16649.41|9
1729420030000|2024-10-20 10:27:10|16729.66|16649.66|16729.71|16649.71|16730.07|16650.07|16729.59|16649.59|9
1729420040000|2024-10-20 10:27:20|16729.97|16649.97|16730.57|16650.57|16730.57|16650.57|16729.96|16649.96|9
1729420050000|2024-10-20 10:27:30|16730.62|16650.62|16730.26|16650.26|16730.62|16650.62|16730.25|16650.25|7
1729420060000|2024-10-20 10:27:40|16730.25|16650.25|16730|16650|16730.25|16650.25|16729.98|16649.98|7
1729420070000|2024-10-20 10:27:50|16729.95|16649.95|16729.98|16649.98|16729.98|16649.98|16729.95|16649.95|4
1729420080000|2024-10-20 10:28:00|16730.02|16650.02|16730.46|16650.46|16730.46|16650.46|16730.02|16650.02|8
1729420090000|2024-10-20 10:28:10|16730.4|16650.4|16729.96|16649.96|16730.4|16650.4|16729.96|16649.96|7
1729420100000|2024-10-20 10:28:20|16730.04|16650.04|16730.03|16650.03|16730.2|16650.2|16730.01|16650.01|7
1729420110000|2024-10-20 10:28:30|16730.02|16650.02|16730.2|16650.2|16730.2|16650.2|16729.65|16649.65|10
1729420120000|2024-10-20 10:28:40|16730.24|16650.24|16730.4|16650.4|16730.4|16650.4|16730.14|16650.14|10
1729420130000|2024-10-20 10:28:50|16730.35|16650.35|16730.3|16650.3|16730.48|16650.48|16730.3|16650.3|5
1729420140000|2024-10-20 10:29:00|16730.27|16650.27|16730|16650|16730.27|16650.27|16730|16650|6
1729420150000|2024-10-20 10:29:10|16730.01|16650.01|16729.01|16649.01|16730.01|16650.01|16729.01|16649.01|10
1729420160000|2024-10-20 10:29:20|16729.18|16649.18|16729.22|16649.22|16729.35|16649.35|16729.18|16649.18|10
1729420170000|2024-10-20 10:29:30|16729.06|16649.06|16729.24|16649.24|16729.24|16649.24|16728.94|16648.94|9
1729420180000|2024-10-20 10:29:40|16729.23|16649.23|16729.66|16649.66|16729.7|16649.7|16729.23|16649.23|10
1729420190000|2024-10-20 10:29:50|16729.46|16649.46|16729.53|16649.53|16729.66|16649.66|16729.37|16649.37|10
1729420200000|2024-10-20 10:30:00|16729.56|16649.56|16729.98|16649.98|16729.98|16649.98|16729.5|16649.5|10
1729420210000|2024-10-20 10:30:10|16730.08|16650.08|16730.15|16650.15|16730.43|16650.43|16730.07|16650.07|7
1729420220000|2024-10-20 10:30:20|16730.42|16650.42|16731.4|16651.4|16731.45|16651.45|16730.42|16650.42|10
1729420230000|2024-10-20 10:30:30|16731.44|16651.44|16733.74|16653.74|16733.74|16653.74|16731.36|16651.36|9
1729420240000|2024-10-20 10:30:40|16733.73|16653.73|16733.42|16653.42|16733.75|16653.75|16733.42|16653.42|9
1729420250000|2024-10-20 10:30:50|16733.21|16653.21|16732.94|16652.94|16733.21|16653.21|16732.83|16652.83|9
1729420260000|2024-10-20 10:31:00|16733.15|16653.15|16733.77|16653.77|16733.77|16653.77|16733.15|16653.15|10
1729420270000|2024-10-20 10:31:10|16733.39|16653.39|16734.37|16654.37|16734.37|16654.37|16733.39|16653.39|8
1729420280000|2024-10-20 10:31:20|16734.6|16654.6|16734.74|16654.74|16734.74|16654.74|16734.57|16654.57|10
1729420290000|2024-10-20 10:31:30|16734.94|16654.94|16734.75|16654.75|16734.94|16654.94|16734.42|16654.42|9
1729420300000|2024-10-20 10:31:40|16734.86|16654.86|16735.63|16655.63|16735.7|16655.7|16734.85|16654.85|9
1729420310000|2024-10-20 10:31:50|16735.76|16655.76|16736.32|16656.32|16736.32|16656.32|16735.76|16655.76|8
1729420320000|2024-10-20 10:32:00|16736.31|16656.31|16736.1|16656.1|16736.49|16656.49|16736.1|16656.1|10
1729420330000|2024-10-20 10:32:10|16736.06|16656.06|16736.53|16656.53|16736.72|16656.72|16735.98|16655.98|8
1729420340000|2024-10-20 10:32:20|16736.11|16656.11|16736.06|16656.06|16736.37|16656.37|16736.06|16656.06|9
1729420350000|2024-10-20 10:32:30|16736.09|16656.09|16736.43|16656.43|16736.43|16656.43|16736.07|16656.07|8
1729420360000|2024-10-20 10:32:40|16736.94|16656.94|16737.8|16657.8|16738.01|16658.01|16736.94|16656.94|10
1729420370000|2024-10-20 10:32:50|16737.84|16657.84|16737.11|16657.11|16737.96|16657.96|16737.11|16657.11|9
1729420380000|2024-10-20 10:33:00|16737.13|16657.13|16737.17|16657.17|16737.26|16657.26|16736.87|16656.87|10
1729420390000|2024-10-20 10:33:10|16737.21|16657.21|16737.27|16657.27|16737.28|16657.28|16737.21|16657.21|6
1729420400000|2024-10-20 10:33:20|16737.21|16657.21|16737.28|16657.28|16737.28|16657.28|16737.14|16657.14|6
1729420410000|2024-10-20 10:33:30|16737.32|16657.32|16736.46|16656.46|16737.32|16657.32|16736.46|16656.46|10
1729420420000|2024-10-20 10:33:40|16736.32|16656.32|16735.5|16655.5|16736.32|16656.32|16735.5|16655.5|10
1729420430000|2024-10-20 10:33:50|16735.59|16655.59|16735.35|16655.35|16735.63|16655.63|16735.35|16655.35|9
1729420440000|2024-10-20 10:34:00|16735.36|16655.36|16734.88|16654.88|16735.36|16655.36|16734.67|16654.67|8
1729420450000|2024-10-20 10:34:10|16733.81|16653.81|16732.38|16652.38|16733.81|16653.81|16732.38|16652.38|10
1729420460000|2024-10-20 10:34:20|16733.23|16653.23|16734.53|16654.53|16734.57|16654.57|16733.23|16653.23|10
1729420470000|2024-10-20 10:34:30|16734.51|16654.51|16734.39|16654.39|16734.57|16654.57|16734.38|16654.38|6
1729420480000|2024-10-20 10:34:40|16734.77|16654.77|16733.96|16653.96|16734.77|16654.77|16733.83|16653.83|9
1729420490000|2024-10-20 10:34:50|16733.93|16653.93|16733.81|16653.81|16733.93|16653.93|16733.73|16653.73|9
1729420500000|2024-10-20 10:35:00|16733.8|16653.8|16733.63|16653.63|16733.8|16653.8|16733.5|16653.5|8
1729420510000|2024-10-20 10:35:10|16733.81|16653.81|16734.84|16654.84|16734.84|16654.84|16733.81|16653.81|9
1729420520000|2024-10-20 10:35:20|16734.83|16654.83|16732.83|16652.83|16734.83|16654.83|16732.71|16652.71|9
1729420530000|2024-10-20 10:35:30|16732.87|16652.87|16735.25|16655.25|16735.25|16655.25|16732.84|16652.84|10
1729420540000|2024-10-20 10:35:40|16735.34|16655.34|16735.02|16655.02|16735.45|16655.45|16734.9|16654.9|9
1729420550000|2024-10-20 10:35:50|16735|16655|16734.17|16654.17|16735|16655|16734.17|16654.17|8
1729420560000|2024-10-20 10:36:00|16734.03|16654.03|16734.29|16654.29|16734.3|16654.3|16734.01|16654.01|10
1729420570000|2024-10-20 10:36:10|16734.4|16654.4|16734.9|16654.9|16734.93|16654.93|16734.4|16654.4|10
1729420580000|2024-10-20 10:36:20|16734.83|16654.83|16733.62|16653.62|16734.96|16654.96|16733.62|16653.62|10
1729420590000|2024-10-20 10:36:30|16733.55|16653.55|16733.65|16653.65|16733.65|16653.65|16733.44|16653.44|8
1729420600000|2024-10-20 10:36:40|16733.74|16653.74|16731.79|16651.79|16733.79|16653.79|16731.79|16651.79|9
1729420610000|2024-10-20 10:36:50|16731.59|16651.59|16731.38|16651.38|16731.59|16651.59|16731.38|16651.38|10
1729420620000|2024-10-20 10:37:00|16731.52|16651.52|16731.33|16651.33|16731.52|16651.52|16731.31|16651.31|7
1729420630000|2024-10-20 10:37:10|16731.29|16651.29|16731.29|16651.29|16731.46|16651.46|16731.29|16651.29|9
1729420640000|2024-10-20 10:37:20|16731.28|16651.28|16731.07|16651.07|16731.28|16651.28|16731.03|16651.03|7
1729420650000|2024-10-20 10:37:30|16731.35|16651.35|16731.13|16651.13|16731.35|16651.35|16730.95|16650.95|8
1729420660000|2024-10-20 10:37:40|16731.2|16651.2|16730.93|16650.93|16731.22|16651.22|16730.93|16650.93|9
1729420670000|2024-10-20 10:37:50|16730.92|16650.92|16730.75|16650.75|16730.93|16650.93|16730.75|16650.75|8
1729420680000|2024-10-20 10:38:00|16730.71|16650.71|16729.75|16649.75|16730.71|16650.71|16729.75|16649.75|6
1729420690000|2024-10-20 10:38:10|16729.66|16649.66|16730.15|16650.15|16730.15|16650.15|16729.63|16649.63|9
1729420700000|2024-10-20 10:38:20|16730.06|16650.06|16730.17|16650.17|16730.28|16650.28|16730.01|16650.01|10
1729420710000|2024-10-20 10:38:30|16730.43|16650.43|16730.3|16650.3|16730.48|16650.48|16730.18|16650.18|9
1729420720000|2024-10-20 10:38:40|16730.41|16650.41|16729.89|16649.89|16730.41|16650.41|16729.75|16649.75|9
1729420730000|2024-10-20 10:38:50|16730.06|16650.06|16729.98|16649.98|16730.51|16650.51|16729.98|16649.98|10
1729420740000|2024-10-20 10:39:00|16729.91|16649.91|16729.8|16649.8|16729.98|16649.98|16729.68|16649.68|10
1729420750000|2024-10-20 10:39:10|16729.83|16649.83|16729.3|16649.3|16729.84|16649.84|16729.3|16649.3|10
1729420760000|2024-10-20 10:39:20|16729.26|16649.26|16729.12|16649.12|16729.26|16649.26|16728.96|16648.96|10
1729420770000|2024-10-20 10:39:30|16728.91|16648.91|16728.65|16648.65|16728.91|16648.91|16728.65|16648.65|9
1729420780000|2024-10-20 10:39:40|16728.68|16648.68|16728.32|16648.32|16728.71|16648.71|16728.32|16648.32|10
1729420790000|2024-10-20 10:39:50|16728.53|16648.53|16728.63|16648.63|16728.81|16648.81|16728.53|16648.53|9
1729420800000|2024-10-20 10:40:00|16728.6|16648.6|16728.01|16648.01|16728.6|16648.6|16727.73|16647.73|9
1729420810000|2024-10-20 10:40:10|16728.02|16648.02|16728.06|16648.06|16728.09|16648.09|16727.98|16647.98|10
1729420820000|2024-10-20 10:40:20|16727.99|16647.99|16728.06|16648.06|16728.35|16648.35|16727.98|16647.98|10
1729420830000|2024-10-20 10:40:30|16728.13|16648.13|16728.56|16648.56|16728.56|16648.56|16728.13|16648.13|9
1729420840000|2024-10-20 10:40:40|16728.6|16648.6|16728.52|16648.52|16728.73|16648.73|16728.47|16648.47|8
1729420850000|2024-10-20 10:40:50|16728.54|16648.54|16729|16649|16729.15|16649.15|16728.54|16648.54|10
1729420860000|2024-10-20 10:41:00|16728.78|16648.78|16728.78|16648.78|16728.98|16648.98|16728.72|16648.72|10
1729420870000|2024-10-20 10:41:10|16728.74|16648.74|16728.89|16648.89|16729.3|16649.3|16728.74|16648.74|9
1729420880000|2024-10-20 10:41:20|16728.95|16648.95|16727.97|16647.97|16728.95|16648.95|16727.97|16647.97|10
1729420890000|2024-10-20 10:41:30|16728|16648|16727.66|16647.66|16728.02|16648.02|16727.66|16647.66|8
1729420900000|2024-10-20 10:41:40|16727.61|16647.61|16727.58|16647.58|16727.61|16647.61|16727.36|16647.36|9
1729420910000|2024-10-20 10:41:50|16727.57|16647.57|16727.32|16647.32|16727.57|16647.57|16727.32|16647.32|8
1729420920000|2024-10-20 10:42:00|16726.9|16646.9|16726.04|16646.04|16726.9|16646.9|16726.04|16646.04|10
1729420930000|2024-10-20 10:42:10|16725.42|16645.42|16724.74|16644.74|16725.42|16645.42|16724.65|16644.65|9
1729420940000|2024-10-20 10:42:20|16725.21|16645.21|16725.62|16645.62|16725.65|16645.65|16725.21|16645.21|9
1729420950000|2024-10-20 10:42:30|16725.54|16645.54|16725.23|16645.23|16725.54|16645.54|16725.23|16645.23|9
1729420960000|2024-10-20 10:42:40|16725.14|16645.14|16725.69|16645.69|16725.69|16645.69|16724.96|16644.96|9
1729420970000|2024-10-20 10:42:50|16725.9|16645.9|16724.93|16644.93|16725.9|16645.9|16724.93|16644.93|9
1729420980000|2024-10-20 10:43:00|16725.01|16645.01|16724.6|16644.6|16725.01|16645.01|16724.46|16644.46|10
1729420990000|2024-10-20 10:43:10|16724.59|16644.59|16723.68|16643.68|16724.68|16644.68|16723.68|16643.68|10
1729421000000|2024-10-20 10:43:20|16722.04|16642.04|16719.97|16639.97|16722.04|16642.04|16719.97|16639.97|10
1729421010000|2024-10-20 10:43:30|16719.96|16639.96|16720|16640|16720|16640|16719.96|16639.96|3
1729421020000|2024-10-20 10:43:40|16720.04|16640.04|16719.97|16639.97|16720.19|16640.19|16719.84|16639.84|10
1729421030000|2024-10-20 10:43:50|16719.98|16639.98|16720.02|16640.02|16720.02|16640.02|16719.84|16639.84|7
1729421040000|2024-10-20 10:44:00|16720.06|16640.06|16720.87|16640.87|16720.87|16640.87|16720.06|16640.06|10
1729421050000|2024-10-20 10:44:10|16721.04|16641.04|16721.22|16641.22|16721.33|16641.33|16720.95|16640.95|10
1729421060000|2024-10-20 10:44:20|16721.19|16641.19|16723.64|16643.64|16723.64|16643.64|16721.14|16641.14|10
1729421070000|2024-10-20 10:44:30|16724.12|16644.12|16723.96|16643.96|16724.58|16644.58|16723.85|16643.85|10
1729421080000|2024-10-20 10:44:40|16724|16644|16724.05|16644.05|16724.18|16644.18|16724|16644|9
1729421090000|2024-10-20 10:44:50|16724.06|16644.06|16724.53|16644.53|16724.53|16644.53|16724|16644|10
1729421100000|2024-10-20 10:45:00|16724.55|16644.55|16723.71|16643.71|16724.61|16644.61|16723.71|16643.71|10
1729421110000|2024-10-20 10:45:10|16723.51|16643.51|16723.87|16643.87|16723.87|16643.87|16723.51|16643.51|9
1729421120000|2024-10-20 10:45:20|16723.89|16643.89|16723.8|16643.8|16724.03|16644.03|16723.71|16643.71|10
1729421130000|2024-10-20 10:45:30|16723.72|16643.72|16723.91|16643.91|16723.91|16643.91|16723.48|16643.48|10
1729421140000|2024-10-20 10:45:40|16723.97|16643.97|16722.56|16642.56|16724.1|16644.1|16722.56|16642.56|10
1729421150000|2024-10-20 10:45:50|16722.66|16642.66|16722.8|16642.8|16722.92|16642.92|16722.66|16642.66|9
1729421160000|2024-10-20 10:46:00|16723.05|16643.05|16723.6|16643.6|16723.61|16643.61|16723.01|16643.01|10
1729421170000|2024-10-20 10:46:10|16723.62|16643.62|16723.74|16643.74|16723.74|16643.74|16723.3|16643.3|10
1729421180000|2024-10-20 10:46:20|16723.95|16643.95|16723.29|16643.29|16723.98|16643.98|16723.29|16643.29|10
1729421190000|2024-10-20 10:46:30|16723.27|16643.27|16723.54|16643.54|16723.54|16643.54|16723.1|16643.1|10
1729421200000|2024-10-20 10:46:40|16723.65|16643.65|16724.37|16644.37|16724.37|16644.37|16723.65|16643.65|10
1729421210000|2024-10-20 10:46:50|16724.4|16644.4|16724.33|16644.33|16724.4|16644.4|16724.04|16644.04|9
1729421220000|2024-10-20 10:47:00|16724.34|16644.34|16724.37|16644.37|16724.55|16644.55|16724.21|16644.21|9
1729421230000|2024-10-20 10:47:10|16724.38|16644.38|16723.93|16643.93|16724.38|16644.38|16723.92|16643.92|8
1729421240000|2024-10-20 10:47:20|16723.91|16643.91|16725.21|16645.21|16725.21|16645.21|16723.91|16643.91|7
1729421250000|2024-10-20 10:47:30|16725.23|16645.23|16724.31|16644.31|16725.38|16645.38|16724.31|16644.31|8
1729421260000|2024-10-20 10:47:40|16723.76|16643.76|16722.95|16642.95|16723.76|16643.76|16722.95|16642.95|10
1729421270000|2024-10-20 10:47:50|16722.89|16642.89|16722.58|16642.58|16723.02|16643.02|16722.58|16642.58|8
1729421280000|2024-10-20 10:48:00|16722.64|16642.64|16723.53|16643.53|16723.53|16643.53|16722.39|16642.39|9
1729421290000|2024-10-20 10:48:10|16723.49|16643.49|16723.55|16643.55|16723.55|16643.55|16723.41|16643.41|9
1729421300000|2024-10-20 10:48:20|16723.57|16643.57|16723.84|16643.84|16723.95|16643.95|16723.57|16643.57|10
1729421310000|2024-10-20 10:48:30|16723.77|16643.77|16723.61|16643.61|16723.77|16643.77|16723.08|16643.08|10
1729421320000|2024-10-20 10:48:40|16723.9|16643.9|16724.37|16644.37|16724.37|16644.37|16723.9|16643.9|9
1729421330000|2024-10-20 10:48:50|16724.33|16644.33|16724.21|16644.21|16724.33|16644.33|16724.16|16644.16|7
1729421340000|2024-10-20 10:49:00|16724.23|16644.23|16724.26|16644.26|16724.36|16644.36|16724.22|16644.22|9
1729421350000|2024-10-20 10:49:10|16724.27|16644.27|16723.65|16643.65|16724.27|16644.27|16723.05|16643.05|10
1729421360000|2024-10-20 10:49:20|16723.53|16643.53|16723.9|16643.9|16723.9|16643.9|16723.29|16643.29|9
1729421370000|2024-10-20 10:49:30|16723.95|16643.95|16724.15|16644.15|16724.15|16644.15|16723.76|16643.76|10
1729421380000|2024-10-20 10:49:40|16724.14|16644.14|16723.34|16643.34|16724.27|16644.27|16723.34|16643.34|10
1729421390000|2024-10-20 10:49:50|16723.87|16643.87|16724.53|16644.53|16724.54|16644.54|16723.87|16643.87|7
1729421400000|2024-10-20 10:50:00|16724.55|16644.55|16723.31|16643.31|16724.55|16644.55|16723.31|16643.31|9
1729421410000|2024-10-20 10:50:10|16723.04|16643.04|16722.79|16642.79|16723.04|16643.04|16722.79|16642.79|10
1729421420000|2024-10-20 10:50:20|16722.8|16642.8|16722.49|16642.49|16722.84|16642.84|16722.48|16642.48|8
1729421430000|2024-10-20 10:50:30|16722.59|16642.59|16722.31|16642.31|16722.59|16642.59|16722.02|16642.02|8
1729421440000|2024-10-20 10:50:40|16722.37|16642.37|16722.36|16642.36|16722.42|16642.42|16722.36|16642.36|10
1729421450000|2024-10-20 10:50:50|16722.23|16642.23|16722.13|16642.13|16722.43|16642.43|16722.13|16642.13|10
1729421460000|2024-10-20 10:51:00|16722.11|16642.11|16721.88|16641.88|16722.13|16642.13|16721.83|16641.83|7
1729421470000|2024-10-20 10:51:10|16721.89|16641.89|16721.66|16641.66|16721.95|16641.95|16721.66|16641.66|9
1729421480000|2024-10-20 10:51:20|16721.42|16641.42|16719.54|16639.54|16721.42|16641.42|16719.53|16639.53|10
1729421490000|2024-10-20 10:51:30|16719.98|16639.98|16720.26|16640.26|16720.26|16640.26|16719.98|16639.98|10
1729421500000|2024-10-20 10:51:40|16720.3|16640.3|16719.48|16639.48|16720.3|16640.3|16719.48|16639.48|9
1729421510000|2024-10-20 10:51:50|16719.36|16639.36|16716.04|16636.04|16719.37|16639.37|16716.04|16636.04|10
1729421520000|2024-10-20 10:52:00|16715.57|16635.57|16715.32|16635.32|16715.57|16635.57|16715.01|16635.01|10
1729421530000|2024-10-20 10:52:10|16715.27|16635.27|16714.9|16634.9|16715.43|16635.43|16714.9|16634.9|9
1729421540000|2024-10-20 10:52:20|16714.96|16634.96|16717.89|16637.89|16717.9|16637.9|16714.96|16634.96|10
1729421550000|2024-10-20 10:52:30|16717.86|16637.86|16717.95|16637.95|16718.25|16638.25|16717.86|16637.86|10
1729421560000|2024-10-20 10:52:40|16717.94|16637.94|16718|16638|16718.12|16638.12|16717.94|16637.94|6
1729421570000|2024-10-20 10:52:50|16718.1|16638.1|16716.25|16636.25|16718.18|16638.18|16716.25|16636.25|9
1729421580000|2024-10-20 10:53:00|16716.1|16636.1|16714.59|16634.59|16716.1|16636.1|16714.57|16634.57|10
1729421590000|2024-10-20 10:53:10|16714.47|16634.47|16715.03|16635.03|16715.03|16635.03|16714.31|16634.31|9
1729421600000|2024-10-20 10:53:20|16715.05|16635.05|16714.45|16634.45|16715.35|16635.35|16714.45|16634.45|10
1729421610000|2024-10-20 10:53:30|16714.26|16634.26|16714.8|16634.8|16714.88|16634.88|16714.26|16634.26|9
1729421620000|2024-10-20 10:53:40|16714.74|16634.74|16713.6|16633.6|16714.74|16634.74|16713.6|16633.6|10
1729421630000|2024-10-20 10:53:50|16713.49|16633.49|16713.54|16633.54|16713.68|16633.68|16713.49|16633.49|9
1729421640000|2024-10-20 10:54:00|16713.52|16633.52|16711.77|16631.77|16713.52|16633.52|16711.77|16631.77|9
1729421650000|2024-10-20 10:54:10|16711.83|16631.83|16711.9|16631.9|16712.43|16632.43|16711.67|16631.67|9
1729421660000|2024-10-20 10:54:20|16711.92|16631.92|16709.22|16629.22|16711.92|16631.92|16709.22|16629.22|10
1729421670000|2024-10-20 10:54:30|16709.12|16629.12|16708.75|16628.75|16709.12|16629.12|16708.64|16628.64|10
1729421680000|2024-10-20 10:54:40|16708.54|16628.54|16710.38|16630.38|16710.38|16630.38|16708.44|16628.44|10
1729421690000|2024-10-20 10:54:50|16710.3|16630.3|16710.64|16630.64|16710.65|16630.65|16710.17|16630.17|9
1729421700000|2024-10-20 10:55:00|16710.66|16630.66|16710.54|16630.54|16710.66|16630.66|16710.53|16630.53|9
1729421710000|2024-10-20 10:55:10|16710.39|16630.39|16710.66|16630.66|16710.66|16630.66|16710.17|16630.17|10
1729421720000|2024-10-20 10:55:20|16710.65|16630.65|16710.66|16630.66|16710.75|16630.75|16710.57|16630.57|9
1729421730000|2024-10-20 10:55:30|16710.77|16630.77|16710.59|16630.59|16710.88|16630.88|16710.44|16630.44|10
1729421740000|2024-10-20 10:55:40|16710.56|16630.56|16710.16|16630.16|16710.56|16630.56|16710.16|16630.16|9
1729421750000|2024-10-20 10:55:50|16710.12|16630.12|16708.03|16628.03|16710.12|16630.12|16708.03|16628.03|9
1729421760000|2024-10-20 10:56:00|16707.98|16627.98|16707.62|16627.62|16707.98|16627.98|16707.59|16627.59|8
1729421770000|2024-10-20 10:56:10|16707.59|16627.59|16707.27|16627.27|16707.59|16627.59|16707.27|16627.27|8
1729421780000|2024-10-20 10:56:20|16707.01|16627.01|16707.33|16627.33|16707.33|16627.33|16707.01|16627.01|10
1729421790000|2024-10-20 10:56:30|16707.5|16627.5|16707.59|16627.59|16707.68|16627.68|16707.49|16627.49|10
1729421800000|2024-10-20 10:56:40|16707.58|16627.58|16708.07|16628.07|16708.07|16628.07|16707.58|16627.58|8
1729421810000|2024-10-20 10:56:50|16708.09|16628.09|16707.74|16627.74|16708.14|16628.14|16707.69|16627.69|10
1729421820000|2024-10-20 10:57:00|16707.73|16627.73|16707.83|16627.83|16707.87|16627.87|16707.72|16627.72|7
1729421830000|2024-10-20 10:57:10|16707.96|16627.96|16708.52|16628.52|16708.59|16628.59|16707.96|16627.96|8
1729421840000|2024-10-20 10:57:20|16709|16629|16709.09|16629.09|16709.09|16629.09|16708.92|16628.92|9
1729421850000|2024-10-20 10:57:30|16709.07|16629.07|16711.57|16631.57|16711.57|16631.57|16709.07|16629.07|9
1729421860000|2024-10-20 10:57:40|16711.63|16631.63|16711.19|16631.19|16711.63|16631.63|16711.18|16631.18|9
1729421870000|2024-10-20 10:57:50|16711.17|16631.17|16711.05|16631.05|16711.17|16631.17|16710.85|16630.85|9
1729421880000|2024-10-20 10:58:00|16710.98|16630.98|16711.65|16631.65|16711.65|16631.65|16710.97|16630.97|8
1729421890000|2024-10-20 10:58:10|16711.86|16631.86|16712.26|16632.26|16712.32|16632.32|16711.86|16631.86|10
1729421900000|2024-10-20 10:58:20|16712.32|16632.32|16710.94|16630.94|16712.56|16632.56|16710.94|16630.94|10
1729421910000|2024-10-20 10:58:30|16710.71|16630.71|16710.95|16630.95|16710.95|16630.95|16710.6|16630.6|9
1729421920000|2024-10-20 10:58:40|16711.04|16631.04|16710.72|16630.72|16711.15|16631.15|16710.72|16630.72|9
1729421930000|2024-10-20 10:58:50|16710.73|16630.73|16710.74|16630.74|16710.79|16630.79|16710.68|16630.68|8
1729421940000|2024-10-20 10:59:00|16710.7|16630.7|16710.8|16630.8|16710.8|16630.8|16710.66|16630.66|8
1729421950000|2024-10-20 10:59:10|16710.81|16630.81|16710.72|16630.72|16710.82|16630.82|16710.67|16630.67|10
1729421960000|2024-10-20 10:59:20|16710.36|16630.36|16710.18|16630.18|16710.36|16630.36|16710.04|16630.04|10
1729421970000|2024-10-20 10:59:30|16710.07|16630.07|16709.92|16629.92|16710.07|16630.07|16709.85|16629.85|8
1729421980000|2024-10-20 10:59:40|16709.87|16629.87|16710.76|16630.76|16710.76|16630.76|16709.82|16629.82|10
1729421990000|2024-10-20 10:59:50|16710.8|16630.8|16710.66|16630.66|16710.89|16630.89|16710.66|16630.66|9
1729422000000|2024-10-20 11:00:00|16710.67|16630.67|16710.84|16630.84|16710.84|16630.84|16710.62|16630.62|9
1729422010000|2024-10-20 11:00:10|16711.2|16631.2|16710.46|16630.46|16711.44|16631.44|16710.46|16630.46|9
1729422020000|2024-10-20 11:00:20|16710.45|16630.45|16711.58|16631.58|16711.62|16631.62|16710.45|16630.45|10
1729422030000|2024-10-20 11:00:30|16711.68|16631.68|16712.55|16632.55|16712.55|16632.55|16711.68|16631.68|8
1729422040000|2024-10-20 11:00:40|16712.51|16632.51|16711.98|16631.98|16712.51|16632.51|16711.98|16631.98|8
1729422050000|2024-10-20 11:00:50|16712.03|16632.03|16712.22|16632.22|16712.34|16632.34|16712.03|16632.03|8
1729422060000|2024-10-20 11:01:00|16712.21|16632.21|16712.49|16632.49|16712.49|16632.49|16712.21|16632.21|9
1729422070000|2024-10-20 11:01:10|16712.51|16632.51|16713.49|16633.49|16713.49|16633.49|16712.51|16632.51|10
1729422080000|2024-10-20 11:01:20|16713.52|16633.52|16715.12|16635.12|16715.28|16635.28|16713.16|16633.16|9
1729422090000|2024-10-20 11:01:30|16714.99|16634.99|16714.97|16634.97|16714.99|16634.99|16714.78|16634.78|7
1729422100000|2024-10-20 11:01:40|16714.98|16634.98|16715.1|16635.1|16715.18|16635.18|16714.96|16634.96|9
1729422110000|2024-10-20 11:01:50|16715.09|16635.09|16715.29|16635.29|16715.29|16635.29|16714.86|16634.86|10
1729422120000|2024-10-20 11:02:00|16715.19|16635.19|16715.18|16635.18|16715.29|16635.29|16715.17|16635.17|7
1729422130000|2024-10-20 11:02:10|16715.14|16635.14|16715.9|16635.9|16715.9|16635.9|16715.14|16635.14|8
1729422140000|2024-10-20 11:02:20|16715.76|16635.76|16715.54|16635.54|16715.76|16635.76|16715.54|16635.54|9
1729422150000|2024-10-20 11:02:30|16715.64|16635.64|16715.94|16635.94|16716|16636|16715.64|16635.64|8
1729422160000|2024-10-20 11:02:40|16715.96|16635.96|16715.84|16635.84|16716.05|16636.05|16715.84|16635.84|9
1729422170000|2024-10-20 11:02:50|16715.89|16635.89|16715.64|16635.64|16715.94|16635.94|16715.64|16635.64|9
1729422180000|2024-10-20 11:03:00|16715.65|16635.65|16715.4|16635.4|16715.68|16635.68|16715.4|16635.4|6
1729422190000|2024-10-20 11:03:10|16715.38|16635.38|16714.29|16634.29|16715.38|16635.38|16714.29|16634.29|9
1729422200000|2024-10-20 11:03:20|16713.53|16633.53|16711.36|16631.36|16713.53|16633.53|16711.36|16631.36|9
1729422210000|2024-10-20 11:03:30|16711.28|16631.28|16711.23|16631.23|16711.28|16631.28|16711.22|16631.22|7
1729422220000|2024-10-20 11:03:40|16711.24|16631.24|16712.73|16632.73|16712.73|16632.73|16711.23|16631.23|6
1729422230000|2024-10-20 11:03:50|16713.33|16633.33|16713.87|16633.87|16713.96|16633.96|16713.33|16633.33|10
1729422240000|2024-10-20 11:04:00|16713.89|16633.89|16714.01|16634.01|16714.01|16634.01|16713.88|16633.88|6
1729422250000|2024-10-20 11:04:10|16714.03|16634.03|16714.84|16634.84|16714.84|16634.84|16714.03|16634.03|10
1729422260000|2024-10-20 11:04:20|16714.88|16634.88|16714.73|16634.73|16715.02|16635.02|16714.73|16634.73|10
1729422270000|2024-10-20 11:04:30|16714.8|16634.8|16715.7|16635.7|16715.78|16635.78|16714.8|16634.8|8
1729422280000|2024-10-20 11:04:40|16715.74|16635.74|16716.8|16636.8|16716.8|16636.8|16715.51|16635.51|8
1729422290000|2024-10-20 11:04:50|16716.87|16636.87|16716.8|16636.8|16717.06|16637.06|16716.8|16636.8|9
1729422300000|2024-10-20 11:05:00|16716.74|16636.74|16716.24|16636.24|16716.74|16636.74|16716.24|16636.24|10
1729422310000|2024-10-20 11:05:10|16716.23|16636.23|16714.54|16634.54|16716.35|16636.35|16714.54|16634.54|8
1729422320000|2024-10-20 11:05:20|16713.97|16633.97|16713.2|16633.2|16713.97|16633.97|16713.17|16633.17|10
1729422330000|2024-10-20 11:05:30|16713.32|16633.32|16713.36|16633.36|16713.68|16633.68|16713.3|16633.3|10
1729422340000|2024-10-20 11:05:40|16713.24|16633.24|16712.73|16632.73|16713.24|16633.24|16712.55|16632.55|7
1729422350000|2024-10-20 11:05:50|16712.82|16632.82|16712.99|16632.99|16712.99|16632.99|16712.67|16632.67|9
1729422360000|2024-10-20 11:06:00|16712.97|16632.97|16712.83|16632.83|16712.97|16632.97|16712.69|16632.69|10
1729422370000|2024-10-20 11:06:10|16712.64|16632.64|16712.32|16632.32|16712.64|16632.64|16712.27|16632.27|10
1729422380000|2024-10-20 11:06:20|16712.28|16632.28|16713.34|16633.34|16713.39|16633.39|16712.24|16632.24|9
1729422390000|2024-10-20 11:06:30|16713.44|16633.44|16714.98|16634.98|16714.98|16634.98|16713.41|16633.41|10
1729422400000|2024-10-20 11:06:40|16714.65|16634.65|16715.16|16635.16|16715.22|16635.22|16714.39|16634.39|9
1729422410000|2024-10-20 11:06:50|16715.14|16635.14|16715.15|16635.15|16715.15|16635.15|16715.04|16635.04|8
1729422420000|2024-10-20 11:07:00|16715.16|16635.16|16715.18|16635.18|16715.19|16635.19|16715.16|16635.16|6
1729422430000|2024-10-20 11:07:10|16715.15|16635.15|16714.91|16634.91|16715.36|16635.36|16714.91|16634.91|9
1729422440000|2024-10-20 11:07:20|16714.85|16634.85|16715.34|16635.34|16715.34|16635.34|16714.78|16634.78|10
1729422450000|2024-10-20 11:07:30|16715.35|16635.35|16715.33|16635.33|16715.4|16635.4|16715.33|16635.33|7
1729422460000|2024-10-20 11:07:40|16715.56|16635.56|16716.55|16636.55|16716.55|16636.55|16715.52|16635.52|10
1729422470000|2024-10-20 11:07:50|16716.6|16636.6|16716.54|16636.54|16716.61|16636.61|16716.54|16636.54|6
1729422480000|2024-10-20 11:08:00|16716.49|16636.49|16713.39|16633.39|16716.49|16636.49|16713.39|16633.39|10
1729422490000|2024-10-20 11:08:10|16713.3|16633.3|16713.44|16633.44|16713.74|16633.74|16713.3|16633.3|9
1729422500000|2024-10-20 11:08:20|16713.33|16633.33|16712.6|16632.6|16713.33|16633.33|16712.6|16632.6|9
1729422510000|2024-10-20 11:08:30|16712.54|16632.54|16713.05|16633.05|16713.06|16633.06|16712.51|16632.51|6
1729422520000|2024-10-20 11:08:40|16713.06|16633.06|16712.37|16632.37|16713.06|16633.06|16712.37|16632.37|7
1729422530000|2024-10-20 11:08:50|16713.43|16633.43|16714.57|16634.57|16714.57|16634.57|16713.43|16633.43|10
1729422540000|2024-10-20 11:09:00|16715.11|16635.11|16714.96|16634.96|16715.2|16635.2|16714.96|16634.96|9
1729422550000|2024-10-20 11:09:10|16714.85|16634.85|16714.9|16634.9|16714.9|16634.9|16714.68|16634.68|7
1729422560000|2024-10-20 11:09:20|16713.84|16633.84|16713.18|16633.18|16713.84|16633.84|16712.91|16632.91|9
1729422570000|2024-10-20 11:09:30|16713.24|16633.24|16713.18|16633.18|16713.36|16633.36|16713.18|16633.18|9
1729422580000|2024-10-20 11:09:40|16713.07|16633.07|16713.64|16633.64|16713.64|16633.64|16713.07|16633.07|9
1729422590000|2024-10-20 11:09:50|16713.67|16633.67|16713.94|16633.94|16713.98|16633.98|16713.67|16633.67|8
1729422600000|2024-10-20 11:10:00|16714.51|16634.51|16714.68|16634.68|16714.75|16634.75|16714.51|16634.51|8
1729422610000|2024-10-20 11:10:10|16714.86|16634.86|16716.55|16636.55|16716.55|16636.55|16714.86|16634.86|10
1729422620000|2024-10-20 11:10:20|16716.79|16636.79|16719.02|16639.02|16719.75|16639.75|16716.79|16636.79|10
1729422630000|2024-10-20 11:10:30|16718.96|16638.96|16719.44|16639.44|16719.44|16639.44|16718.96|16638.96|9
1729422640000|2024-10-20 11:10:40|16720.04|16640.04|16721.01|16641.01|16721.01|16641.01|16720.04|16640.04|10
1729422650000|2024-10-20 11:10:50|16721.05|16641.05|16720.94|16640.94|16721.08|16641.08|16720.94|16640.94|7
1729422660000|2024-10-20 11:11:00|16720.95|16640.95|16720.85|16640.85|16721.01|16641.01|16720.83|16640.83|10
1729422670000|2024-10-20 11:11:10|16720.75|16640.75|16720.33|16640.33|16721.07|16641.07|16720.33|16640.33|9
1729422680000|2024-10-20 11:11:20|16720.28|16640.28|16719.32|16639.32|16720.28|16640.28|16719.32|16639.32|9
1729422690000|2024-10-20 11:11:30|16719.2|16639.2|16719.08|16639.08|16719.2|16639.2|16718.72|16638.72|8
1729422700000|2024-10-20 11:11:40|16719.09|16639.09|16719.07|16639.07|16719.09|16639.09|16718.6|16638.6|8
1729422710000|2024-10-20 11:11:50|16719.3|16639.3|16719.69|16639.69|16719.69|16639.69|16719.3|16639.3|6
1729422720000|2024-10-20 11:12:00|16719.61|16639.61|16720.35|16640.35|16720.35|16640.35|16719.6|16639.6|7
1729422730000|2024-10-20 11:12:10|16721.04|16641.04|16721.35|16641.35|16721.64|16641.64|16721.04|16641.04|10
1729422740000|2024-10-20 11:12:20|16721.29|16641.29|16721.91|16641.91|16721.91|16641.91|16721.12|16641.12|10
1729422750000|2024-10-20 11:12:30|16721.98|16641.98|16722.42|16642.42|16722.42|16642.42|16721.97|16641.97|10
1729422760000|2024-10-20 11:12:40|16722.36|16642.36|16721.81|16641.81|16722.41|16642.41|16721.81|16641.81|9
1729422770000|2024-10-20 11:12:50|16721.99|16641.99|16722.27|16642.27|16722.27|16642.27|16721.99|16641.99|8
1729422780000|2024-10-20 11:13:00|16722.11|16642.11|16722.31|16642.31|16722.47|16642.47|16722.11|16642.11|10
1729422790000|2024-10-20 11:13:10|16722.48|16642.48|16722.45|16642.45|16722.54|16642.54|16722.31|16642.31|8
1729422800000|2024-10-20 11:13:20|16722.46|16642.46|16723.47|16643.47|16723.47|16643.47|16722.46|16642.46|9
1729422810000|2024-10-20 11:13:30|16723.6|16643.6|16723.5|16643.5|16723.65|16643.65|16723.5|16643.5|9
1729422820000|2024-10-20 11:13:40|16723.73|16643.73|16723.64|16643.64|16723.79|16643.79|16723.55|16643.55|9
1729422830000|2024-10-20 11:13:50|16723.66|16643.66|16723.46|16643.46|16723.7|16643.7|16723.46|16643.46|5
1729422840000|2024-10-20 11:14:00|16722.32|16642.32|16721.36|16641.36|16722.32|16642.32|16720.24|16640.24|9
1729422850000|2024-10-20 11:14:10|16721.96|16641.96|16722.54|16642.54|16722.57|16642.57|16721.96|16641.96|10
1729422860000|2024-10-20 11:14:20|16722.7|16642.7|16722.42|16642.42|16722.71|16642.71|16722.26|16642.26|7
1729422870000|2024-10-20 11:14:30|16722.38|16642.38|16722.27|16642.27|16722.39|16642.39|16722.27|16642.27|6
1729422880000|2024-10-20 11:14:40|16722.26|16642.26|16722.5|16642.5|16722.5|16642.5|16722.24|16642.24|9
1729422890000|2024-10-20 11:14:50|16722.55|16642.55|16722.77|16642.77|16722.77|16642.77|16722.38|16642.38|9
1729422900000|2024-10-20 11:15:00|16722.62|16642.62|16723.25|16643.25|16723.25|16643.25|16722.62|16642.62|10
1729422910000|2024-10-20 11:15:10|16723.32|16643.32|16723.35|16643.35|16723.66|16643.66|16723.32|16643.32|10
1729422920000|2024-10-20 11:15:20|16723.36|16643.36|16723.05|16643.05|16723.36|16643.36|16723.05|16643.05|7
1729422930000|2024-10-20 11:15:30|16723.11|16643.11|16723.52|16643.52|16723.99|16643.99|16723.1|16643.1|10
1729422940000|2024-10-20 11:15:40|16723.61|16643.61|16723.55|16643.55|16723.62|16643.62|16723.52|16643.52|9
1729422950000|2024-10-20 11:15:50|16723.53|16643.53|16723.65|16643.65|16723.72|16643.72|16723.52|16643.52|9
1729422960000|2024-10-20 11:16:00|16723.63|16643.63|16724.56|16644.56|16724.56|16644.56|16723.61|16643.61|10
1729422970000|2024-10-20 11:16:10|16724.52|16644.52|16724.62|16644.62|16724.62|16644.62|16724.12|16644.12|10
1729422980000|2024-10-20 11:16:20|16724.97|16644.97|16727.39|16647.39|16727.39|16647.39|16724.97|16644.97|10
1729422990000|2024-10-20 11:16:30|16727.57|16647.57|16726.61|16646.61|16727.66|16647.66|16726.61|16646.61|10
1729423000000|2024-10-20 11:16:40|16726.55|16646.55|16726.62|16646.62|16727.19|16647.19|16726.55|16646.55|9
1729423010000|2024-10-20 11:16:50|16726.29|16646.29|16726.13|16646.13|16726.3|16646.3|16725.83|16645.83|9
1729423020000|2024-10-20 11:17:00|16726.21|16646.21|16726.4|16646.4|16726.52|16646.52|16726.21|16646.21|9
1729423030000|2024-10-20 11:17:10|16726.39|16646.39|16726.75|16646.75|16726.76|16646.76|16726.39|16646.39|8
1729423040000|2024-10-20 11:17:20|16726.65|16646.65|16728.08|16648.08|16728.16|16648.16|16726.65|16646.65|10
1729423050000|2024-10-20 11:17:30|16728.18|16648.18|16728.46|16648.46|16728.46|16648.46|16728.09|16648.09|9
1729423060000|2024-10-20 11:17:40|16728.45|16648.45|16728.83|16648.83|16728.87|16648.87|16728.45|16648.45|7
1729423070000|2024-10-20 11:17:50|16728.89|16648.89|16729.45|16649.45|16729.45|16649.45|16728.88|16648.88|9
1729423080000|2024-10-20 11:18:00|16729.43|16649.43|16729.65|16649.65|16729.69|16649.69|16729.35|16649.35|10
1729423090000|2024-10-20 11:18:10|16729.48|16649.48|16729.27|16649.27|16729.54|16649.54|16729.22|16649.22|8
1729423100000|2024-10-20 11:18:20|16729.2|16649.2|16730.31|16650.31|16730.31|16650.31|16729.11|16649.11|10
1729423110000|2024-10-20 11:18:30|16730.32|16650.32|16730.43|16650.43|16730.43|16650.43|16730.31|16650.31|8
1729423120000|2024-10-20 11:18:40|16730.48|16650.48|16730.61|16650.61|16730.7|16650.7|16730.38|16650.38|10
1729423130000|2024-10-20 11:18:50|16730.72|16650.72|16730.29|16650.29|16730.74|16650.74|16730.29|16650.29|10
1729423140000|2024-10-20 11:19:00|16730.32|16650.32|16730.54|16650.54|16730.54|16650.54|16730.07|16650.07|10
1729423150000|2024-10-20 11:19:10|16730.59|16650.59|16730.74|16650.74|16731.84|16651.84|16730.59|16650.59|9
1729423160000|2024-10-20 11:19:20|16730.25|16650.25|16730.27|16650.27|16730.27|16650.27|16730.05|16650.05|8
1729423170000|2024-10-20 11:19:30|16730.47|16650.47|16730.66|16650.66|16730.78|16650.78|16729.91|16649.91|10
1729423180000|2024-10-20 11:19:40|16730.85|16650.85|16731.23|16651.23|16731.23|16651.23|16730.81|16650.81|10
1729423190000|2024-10-20 11:19:50|16731.33|16651.33|16730.72|16650.72|16731.33|16651.33|16730.72|16650.72|10
1729423200000|2024-10-20 11:20:00|16730.7|16650.7|16731.53|16651.53|16731.53|16651.53|16730.69|16650.69|9
1729423210000|2024-10-20 11:20:10|16731.56|16651.56|16730.95|16650.95|16732.06|16652.06|16730.95|16650.95|9
1729423220000|2024-10-20 11:20:20|16730.94|16650.94|16730.35|16650.35|16730.94|16650.94|16730.28|16650.28|8
1729423230000|2024-10-20 11:20:30|16730.37|16650.37|16731.03|16651.03|16731.03|16651.03|16730.37|16650.37|9
1729423240000|2024-10-20 11:20:40|16731.01|16651.01|16731.92|16651.92|16731.92|16651.92|16730.72|16650.72|10
1729423250000|2024-10-20 11:20:50|16732.58|16652.58|16732.73|16652.73|16733.14|16653.14|16732.58|16652.58|9
1729423260000|2024-10-20 11:21:00|16732.72|16652.72|16733.01|16653.01|16733.02|16653.02|16732.69|16652.69|10
1729423270000|2024-10-20 11:21:10|16732.97|16652.97|16733.64|16653.64|16733.74|16653.74|16732.97|16652.97|8
1729423280000|2024-10-20 11:21:20|16733.69|16653.69|16733.22|16653.22|16733.69|16653.69|16733.22|16653.22|6
1729423290000|2024-10-20 11:21:30|16733.21|16653.21|16732.67|16652.67|16733.21|16653.21|16732.67|16652.67|8
1729423300000|2024-10-20 11:21:40|16732.69|16652.69|16732.94|16652.94|16732.94|16652.94|16732.69|16652.69|9
1729423310000|2024-10-20 11:21:50|16732.97|16652.97|16732.92|16652.92|16733.04|16653.04|16732.77|16652.77|10
1729423320000|2024-10-20 11:22:00|16732.96|16652.96|16733.26|16653.26|16733.3|16653.3|16732.96|16652.96|8
1729423330000|2024-10-20 11:22:10|16733.27|16653.27|16733.04|16653.04|16733.3|16653.3|16733.04|16653.04|5
1729423340000|2024-10-20 11:22:20|16732.98|16652.98|16732.63|16652.63|16733.02|16653.02|16732.63|16652.63|10
1729423350000|2024-10-20 11:22:30|16732.6|16652.6|16731.88|16651.88|16732.6|16652.6|16731.84|16651.84|9
1729423360000|2024-10-20 11:22:40|16731.89|16651.89|16732|16652|16732.01|16652.01|16731.89|16651.89|5
1729423370000|2024-10-20 11:22:50|16732.01|16652.01|16731.85|16651.85|16732.06|16652.06|16731.85|16651.85|9
1729423380000|2024-10-20 11:23:00|16731.97|16651.97|16732|16652|16732.01|16652.01|16731.97|16651.97|6
1729423390000|2024-10-20 11:23:10|16731.97|16651.97|16731.86|16651.86|16732.03|16652.03|16731.75|16651.75|10
1729423400000|2024-10-20 11:23:20|16731.87|16651.87|16731.57|16651.57|16731.87|16651.87|16731.55|16651.55|7
1729423410000|2024-10-20 11:23:30|16731.66|16651.66|16732.43|16652.43|16732.43|16652.43|16731.56|16651.56|9
1729423420000|2024-10-20 11:23:40|16732.48|16652.48|16732.35|16652.35|16732.61|16652.61|16732.35|16652.35|9
1729423430000|2024-10-20 11:23:50|16732.34|16652.34|16732.38|16652.38|16732.48|16652.48|16732.03|16652.03|9
1729423440000|2024-10-20 11:24:00|16732.21|16652.21|16732.16|16652.16|16732.38|16652.38|16732.13|16652.13|9
1729423450000|2024-10-20 11:24:10|16732.33|16652.33|16731.7|16651.7|16732.53|16652.53|16731.7|16651.7|9
1729423460000|2024-10-20 11:24:20|16731.62|16651.62|16732.29|16652.29|16732.29|16652.29|16731.54|16651.54|9
1729423470000|2024-10-20 11:24:30|16732.31|16652.31|16731.69|16651.69|16732.31|16652.31|16731.69|16651.69|9
1729423480000|2024-10-20 11:24:40|16731.74|16651.74|16732.27|16652.27|16732.36|16652.36|16731.63|16651.63|10
1729423490000|2024-10-20 11:24:50|16732.26|16652.26|16732.62|16652.62|16732.62|16652.62|16732.25|16652.25|8
1729423500000|2024-10-20 11:25:00|16732.81|16652.81|16732.96|16652.96|16733|16653|16732.81|16652.81|8
1729423510000|2024-10-20 11:25:10|16733.09|16653.09|16732.4|16652.4|16733.21|16653.21|16732.31|16652.31|10
1729423520000|2024-10-20 11:25:20|16732.36|16652.36|16732.36|16652.36|16732.4|16652.4|16732.21|16652.21|8
1729423530000|2024-10-20 11:25:30|16732.22|16652.22|16731.99|16651.99|16732.25|16652.25|16731.74|16651.74|9
1729423540000|2024-10-20 11:25:40|16732.07|16652.07|16732|16652|16732.12|16652.12|16731.59|16651.59|10
1729423550000|2024-10-20 11:25:50|16731.91|16651.91|16731.98|16651.98|16732.04|16652.04|16731.74|16651.74|9
1729423560000|2024-10-20 11:26:00|16731.8|16651.8|16732.07|16652.07|16732.3|16652.3|16731.75|16651.75|10
1729423570000|2024-10-20 11:26:10|16732.03|16652.03|16732.46|16652.46|16732.46|16652.46|16731.86|16651.86|10
1729423580000|2024-10-20 11:26:20|16732.42|16652.42|16732.59|16652.59|16732.59|16652.59|16732.4|16652.4|9
1729423590000|2024-10-20 11:26:30|16732.62|16652.62|16732.49|16652.49|16732.7|16652.7|16732.25|16652.25|9
1729423600000|2024-10-20 11:26:40|16732.56|16652.56|16732.51|16652.51|16732.69|16652.69|16732.5|16652.5|8
1729423610000|2024-10-20 11:26:50|16732.44|16652.44|16732.69|16652.69|16732.69|16652.69|16731.4|16651.4|10
1729423620000|2024-10-20 11:27:00|16732.72|16652.72|16733.01|16653.01|16733.01|16653.01|16732.55|16652.55|9
1729423630000|2024-10-20 11:27:10|16732.97|16652.97|16733.06|16653.06|16733.1|16653.1|16732.91|16652.91|8
1729423640000|2024-10-20 11:27:20|16733.07|16653.07|16733.22|16653.22|16733.25|16653.25|16733.07|16653.07|9
1729423650000|2024-10-20 11:27:30|16733.24|16653.24|16733.36|16653.36|16733.41|16653.41|16733.24|16653.24|7
1729423660000|2024-10-20 11:27:40|16733.37|16653.37|16733.62|16653.62|16733.66|16653.66|16733.37|16653.37|6
1729423670000|2024-10-20 11:27:50|16733.81|16653.81|16733.68|16653.68|16733.94|16653.94|16733.47|16653.47|10
1729423680000|2024-10-20 11:28:00|16733.8|16653.8|16733.88|16653.88|16733.92|16653.92|16733.73|16653.73|9
1729423690000|2024-10-20 11:28:10|16733.89|16653.89|16733.87|16653.87|16733.97|16653.97|16733.73|16653.73|10
1729423700000|2024-10-20 11:28:20|16734|16654|16734.36|16654.36|16734.36|16654.36|16734|16654|10
1729423710000|2024-10-20 11:28:30|16734.51|16654.51|16735.39|16655.39|16735.45|16655.45|16734.51|16654.51|10
1729423720000|2024-10-20 11:28:40|16735.46|16655.46|16735.45|16655.45|16735.51|16655.51|16735.45|16655.45|8
1729423730000|2024-10-20 11:28:50|16735.52|16655.52|16735.34|16655.34|16735.53|16655.53|16735.3|16655.3|6
1729423740000|2024-10-20 11:29:00|16735.36|16655.36|16734.72|16654.72|16735.45|16655.45|16734.72|16654.72|9
1729423750000|2024-10-20 11:29:10|16734.5|16654.5|16734.95|16654.95|16734.95|16654.95|16734.47|16654.47|10
1729423760000|2024-10-20 11:29:20|16735.02|16655.02|16735.01|16655.01|16735.02|16655.02|16734.79|16654.79|7
1729423770000|2024-10-20 11:29:30|16734.98|16654.98|16735.93|16655.93|16735.93|16655.93|16734.85|16654.85|9
1729423780000|2024-10-20 11:29:40|16735.91|16655.91|16735.25|16655.25|16735.91|16655.91|16735.25|16655.25|9
1729423790000|2024-10-20 11:29:50|16734.81|16654.81|16734.5|16654.5|16734.81|16654.81|16734.45|16654.45|8
1729423800000|2024-10-20 11:30:00|16734.55|16654.55|16733.36|16653.36|16734.6|16654.6|16733.36|16653.36|10
1729423810000|2024-10-20 11:30:10|16733.33|16653.33|16734.08|16654.08|16734.08|16654.08|16733.28|16653.28|9
1729423820000|2024-10-20 11:30:20|16734.04|16654.04|16733.96|16653.96|16734.11|16654.11|16733.85|16653.85|10
1729423830000|2024-10-20 11:30:30|16734.03|16654.03|16734.26|16654.26|16734.3|16654.3|16733.68|16653.68|8
1729423840000|2024-10-20 11:30:40|16734.42|16654.42|16735.27|16655.27|16735.28|16655.28|16734.42|16654.42|7
1729423850000|2024-10-20 11:30:50|16735.26|16655.26|16735.96|16655.96|16735.96|16655.96|16735.26|16655.26|9
1729423860000|2024-10-20 11:31:00|16736.06|16656.06|16735.5|16655.5|16736.06|16656.06|16735.5|16655.5|9
1729423870000|2024-10-20 11:31:10|16735.51|16655.51|16735.12|16655.12|16735.51|16655.51|16735.12|16655.12|8
1729423880000|2024-10-20 11:31:20|16735.14|16655.14|16734.53|16654.53|16735.15|16655.15|16734.53|16654.53|10
1729423890000|2024-10-20 11:31:30|16734.52|16654.52|16734.59|16654.59|16734.6|16654.6|16734.29|16654.29|9
1729423900000|2024-10-20 11:31:40|16734.48|16654.48|16734.26|16654.26|16734.79|16654.79|16734.26|16654.26|10
1729423910000|2024-10-20 11:31:50|16734.25|16654.25|16734.12|16654.12|16734.7|16654.7|16734.12|16654.12|10
1729423920000|2024-10-20 11:32:00|16734.09|16654.09|16735.44|16655.44|16735.44|16655.44|16734.01|16654.01|10
1729423930000|2024-10-20 11:32:10|16735.48|16655.48|16734.77|16654.77|16735.5|16655.5|16734.75|16654.75|10
1729423940000|2024-10-20 11:32:20|16734.72|16654.72|16733.36|16653.36|16735.35|16655.35|16733.36|16653.36|10
1729423950000|2024-10-20 11:32:30|16733.48|16653.48|16733.26|16653.26|16733.48|16653.48|16733.24|16653.24|8
1729423960000|2024-10-20 11:32:40|16733.6|16653.6|16733.96|16653.96|16733.96|16653.96|16733.32|16653.32|10
1729423970000|2024-10-20 11:32:50|16733.97|16653.97|16733.86|16653.86|16734.09|16654.09|16733.69|16653.69|8
1729423980000|2024-10-20 11:33:00|16733.88|16653.88|16733.77|16653.77|16733.88|16653.88|16733.55|16653.55|8
1729423990000|2024-10-20 11:33:10|16733.67|16653.67|16733.48|16653.48|16733.79|16653.79|16733.28|16653.28|10
1729424000000|2024-10-20 11:33:20|16733.29|16653.29|16733.87|16653.87|16733.87|16653.87|16733.16|16653.16|9
1729424010000|2024-10-20 11:33:30|16733.91|16653.91|16733.9|16653.9|16734.07|16654.07|16733.89|16653.89|10
1729424020000|2024-10-20 11:33:40|16733.89|16653.89|16733.85|16653.85|16733.91|16653.91|16733.85|16653.85|7
1729424030000|2024-10-20 11:33:50|16733.83|16653.83|16733.21|16653.21|16733.94|16653.94|16733.21|16653.21|9
1729424040000|2024-10-20 11:34:00|16733.06|16653.06|16732.93|16652.93|16733.15|16653.15|16732.9|16652.9|10
1729424050000|2024-10-20 11:34:10|16733.18|16653.18|16733.06|16653.06|16733.31|16653.31|16732.96|16652.96|10
1729424060000|2024-10-20 11:34:20|16733.05|16653.05|16732.97|16652.97|16733.21|16653.21|16732.97|16652.97|10
1729424070000|2024-10-20 11:34:30|16732.96|16652.96|16734.98|16654.98|16734.98|16654.98|16732.76|16652.76|9
1729424080000|2024-10-20 11:34:40|16735.01|16655.01|16733.08|16653.08|16735.47|16655.47|16733.08|16653.08|10
1729424090000|2024-10-20 11:34:50|16733.15|16653.15|16734.88|16654.88|16735.13|16655.13|16733.15|16653.15|9
1729424100000|2024-10-20 11:35:00|16734.81|16654.81|16734.67|16654.67|16735.08|16655.08|16734.67|16654.67|10
1729424110000|2024-10-20 11:35:10|16734.65|16654.65|16733.57|16653.57|16734.65|16654.65|16733.54|16653.54|9
1729424120000|2024-10-20 11:35:20|16733.36|16653.36|16733.09|16653.09|16733.63|16653.63|16732.77|16652.77|9
1729424130000|2024-10-20 11:35:30|16733.01|16653.01|16732.42|16652.42|16733.01|16653.01|16732.42|16652.42|9
1729424140000|2024-10-20 11:35:40|16732.44|16652.44|16732.56|16652.56|16733.04|16653.04|16732.44|16652.44|10
1729424150000|2024-10-20 11:35:50|16732.53|16652.53|16731.23|16651.23|16732.53|16652.53|16731.23|16651.23|10
1729424160000|2024-10-20 11:36:00|16731.37|16651.37|16731.38|16651.38|16731.44|16651.44|16731.31|16651.31|9
1729424170000|2024-10-20 11:36:10|16731.45|16651.45|16729.87|16649.87|16731.56|16651.56|16729.87|16649.87|9
1729424180000|2024-10-20 11:36:20|16729.81|16649.81|16731.57|16651.57|16731.57|16651.57|16729.7|16649.7|9
1729424190000|2024-10-20 11:36:30|16731.68|16651.68|16730.96|16650.96|16731.78|16651.78|16730.89|16650.89|10
1729424200000|2024-10-20 11:36:40|16730.93|16650.93|16730.69|16650.69|16731|16651|16730.53|16650.53|9
1729424210000|2024-10-20 11:36:50|16730.7|16650.7|16730.3|16650.3|16730.7|16650.7|16730.3|16650.3|4
1729424220000|2024-10-20 11:37:00|16730.34|16650.34|16730.14|16650.14|16730.36|16650.36|16730.14|16650.14|6
1729424230000|2024-10-20 11:37:10|16730.07|16650.07|16730.2|16650.2|16730.2|16650.2|16729.79|16649.79|7
1729424240000|2024-10-20 11:37:20|16730.31|16650.31|16730.81|16650.81|16730.81|16650.81|16730.31|16650.31|10
1729424250000|2024-10-20 11:37:30|16730.4|16650.4|16729.81|16649.81|16730.4|16650.4|16729.81|16649.81|9
1729424260000|2024-10-20 11:37:40|16729.82|16649.82|16729.99|16649.99|16729.99|16649.99|16729.79|16649.79|8
1729424270000|2024-10-20 11:37:50|16730.04|16650.04|16730.81|16650.81|16730.81|16650.81|16730.01|16650.01|8
1729424280000|2024-10-20 11:38:00|16730.86|16650.86|16731.63|16651.63|16731.66|16651.66|16730.85|16650.85|10
1729424290000|2024-10-20 11:38:10|16731.65|16651.65|16730.87|16650.87|16731.7|16651.7|16730.87|16650.87|9
1729424300000|2024-10-20 11:38:20|16730.79|16650.79|16730.65|16650.65|16730.79|16650.79|16730.42|16650.42|8
1729424310000|2024-10-20 11:38:30|16730.68|16650.68|16730.45|16650.45|16730.8|16650.8|16730.45|16650.45|8
1729424320000|2024-10-20 11:38:40|16730.61|16650.61|16730.19|16650.19|16730.61|16650.61|16730.18|16650.18|10
1729424330000|2024-10-20 11:38:50|16730.04|16650.04|16729.73|16649.73|16730.13|16650.13|16729.64|16649.64|9
1729424340000|2024-10-20 11:39:00|16729.8|16649.8|16729.63|16649.63|16730.01|16650.01|16729.44|16649.44|10
1729424350000|2024-10-20 11:39:10|16729.66|16649.66|16730.98|16650.98|16730.98|16650.98|16729.66|16649.66|10
1729424360000|2024-10-20 11:39:20|16731.04|16651.04|16730.99|16650.99|16731.07|16651.07|16730.64|16650.64|9
1729424370000|2024-10-20 11:39:30|16730.94|16650.94|16730.86|16650.86|16731.2|16651.2|16730.82|16650.82|10
1729424380000|2024-10-20 11:39:40|16730.83|16650.83|16730.94|16650.94|16730.94|16650.94|16730.57|16650.57|10
1729424390000|2024-10-20 11:39:50|16731.03|16651.03|16730.66|16650.66|16731.03|16651.03|16729.25|16649.25|10
1729424400000|2024-10-20 11:40:00|16730.96|16650.96|16733.48|16653.48|16733.48|16653.48|16730.96|16650.96|10
1729424410000|2024-10-20 11:40:10|16733.46|16653.46|16731.81|16651.81|16733.62|16653.62|16731.81|16651.81|10
1729424420000|2024-10-20 11:40:20|16731.54|16651.54|16730.85|16650.85|16731.54|16651.54|16730.72|16650.72|10
1729424430000|2024-10-20 11:40:30|16731.04|16651.04|16732.74|16652.74|16732.87|16652.87|16730.96|16650.96|10
1729424440000|2024-10-20 11:40:40|16732.67|16652.67|16732.19|16652.19|16732.95|16652.95|16732.19|16652.19|10
1729424450000|2024-10-20 11:40:50|16732.24|16652.24|16732.24|16652.24|16732.43|16652.43|16732.21|16652.21|9
1729424460000|2024-10-20 11:41:00|16732.29|16652.29|16732.51|16652.51|16732.76|16652.76|16732.29|16652.29|9
1729424470000|2024-10-20 11:41:10|16732.54|16652.54|16731.38|16651.38|16732.65|16652.65|16731.38|16651.38|10
1729424480000|2024-10-20 11:41:20|16731.53|16651.53|16732.38|16652.38|16732.38|16652.38|16731.53|16651.53|10
1729424490000|2024-10-20 11:41:30|16732.37|16652.37|16732.25|16652.25|16732.43|16652.43|16732.25|16652.25|8
1729424500000|2024-10-20 11:41:40|16732.2|16652.2|16732.16|16652.16|16732.21|16652.21|16731.98|16651.98|10
1729424510000|2024-10-20 11:41:50|16732.19|16652.19|16732.33|16652.33|16732.63|16652.63|16732.16|16652.16|10
1729424520000|2024-10-20 11:42:00|16732.26|16652.26|16732.66|16652.66|16732.66|16652.66|16732.26|16652.26|9
1729424530000|2024-10-20 11:42:10|16732.65|16652.65|16732.66|16652.66|16733.26|16653.26|16732.65|16652.65|10
1729424540000|2024-10-20 11:42:20|16732.75|16652.75|16733.06|16653.06|16733.09|16653.09|16732.66|16652.66|10
1729424550000|2024-10-20 11:42:30|16732.96|16652.96|16732.54|16652.54|16732.99|16652.99|16732.54|16652.54|9
1729424560000|2024-10-20 11:42:40|16732.73|16652.73|16732.81|16652.81|16732.82|16652.82|16732.7|16652.7|9
1729424570000|2024-10-20 11:42:50|16732.83|16652.83|16732.66|16652.66|16732.83|16652.83|16732.63|16652.63|9
1729424580000|2024-10-20 11:43:00|16732.63|16652.63|16734.21|16654.21|16734.21|16654.21|16732.61|16652.61|10
1729424590000|2024-10-20 11:43:10|16734.22|16654.22|16733.79|16653.79|16734.33|16654.33|16733.56|16653.56|10
1729424600000|2024-10-20 11:43:20|16733.88|16653.88|16734.06|16654.06|16734.3|16654.3|16733.88|16653.88|9
1729424610000|2024-10-20 11:43:30|16733.89|16653.89|16734.91|16654.91|16734.91|16654.91|16733.74|16653.74|10
1729424620000|2024-10-20 11:43:40|16734.83|16654.83|16734.65|16654.65|16735.03|16655.03|16734.65|16654.65|8
1729424630000|2024-10-20 11:43:50|16734.66|16654.66|16735.42|16655.42|16735.42|16655.42|16734.66|16654.66|8
1729424640000|2024-10-20 11:44:00|16735.85|16655.85|16737.02|16657.02|16737.02|16657.02|16735.85|16655.85|10
1729424650000|2024-10-20 11:44:10|16737.27|16657.27|16738.25|16658.25|16738.43|16658.43|16737.27|16657.27|8
1729424660000|2024-10-20 11:44:20|16738.3|16658.3|16738.98|16658.98|16738.98|16658.98|16738.23|16658.23|10
1729424670000|2024-10-20 11:44:30|16739.22|16659.22|16739.34|16659.34|16739.34|16659.34|16739.22|16659.22|10
1729424680000|2024-10-20 11:44:40|16739.48|16659.48|16739.87|16659.87|16739.87|16659.87|16739.34|16659.34|10
1729424690000|2024-10-20 11:44:50|16739.74|16659.74|16740.65|16660.65|16740.65|16660.65|16739.74|16659.74|10
1729424700000|2024-10-20 11:45:00|16740.72|16660.72|16742.58|16662.58|16742.58|16662.58|16740.72|16660.72|10
1729424710000|2024-10-20 11:45:10|16742.64|16662.64|16742.25|16662.25|16742.64|16662.64|16742.25|16662.25|9
1729424720000|2024-10-20 11:45:20|16742.18|16662.18|16742.28|16662.28|16742.33|16662.33|16742.18|16662.18|9
1729424730000|2024-10-20 11:45:30|16742.88|16662.88|16742.57|16662.57|16742.88|16662.88|16742.57|16662.57|9
1729424740000|2024-10-20 11:45:40|16742.33|16662.33|16742.23|16662.23|16742.5|16662.5|16742.23|16662.23|9
1729424750000|2024-10-20 11:45:50|16742.21|16662.21|16742.23|16662.23|16742.73|16662.73|16742.07|16662.07|9
1729424760000|2024-10-20 11:46:00|16742.46|16662.46|16741.76|16661.76|16742.59|16662.59|16741.76|16661.76|9
1729424770000|2024-10-20 11:46:10|16741.73|16661.73|16741.37|16661.37|16741.73|16661.73|16741.33|16661.33|9
1729424780000|2024-10-20 11:46:20|16741.27|16661.27|16741.45|16661.45|16741.62|16661.62|16741.27|16661.27|10
1729424790000|2024-10-20 11:46:30|16741.62|16661.62|16742.6|16662.6|16742.8|16662.8|16741.62|16661.62|10
1729424800000|2024-10-20 11:46:40|16742.59|16662.59|16742.82|16662.82|16742.84|16662.84|16742.59|16662.59|8
1729424810000|2024-10-20 11:46:50|16742.79|16662.79|16742.96|16662.96|16742.96|16662.96|16742.74|16662.74|10
1729424820000|2024-10-20 11:47:00|16743.18|16663.18|16743.44|16663.44|16743.51|16663.51|16743.18|16663.18|9
1729424830000|2024-10-20 11:47:10|16743.52|16663.52|16743.89|16663.89|16743.89|16663.89|16743.28|16663.28|9
1729424840000|2024-10-20 11:47:20|16744.05|16664.05|16744|16664|16744.05|16664.05|16743.71|16663.71|8
1729424850000|2024-10-20 11:47:30|16743.81|16663.81|16743.77|16663.77|16743.98|16663.98|16743.62|16663.62|9
1729424860000|2024-10-20 11:47:40|16743.86|16663.86|16744.16|16664.16|16744.33|16664.33|16743.8|16663.8|10
1729424870000|2024-10-20 11:47:50|16744.15|16664.15|16744.04|16664.04|16744.23|16664.23|16744.04|16664.04|8
1729424880000|2024-10-20 11:48:00|16744.08|16664.08|16744.16|16664.16|16744.26|16664.26|16744.08|16664.08|10
1729424890000|2024-10-20 11:48:10|16744.1|16664.1|16744.2|16664.2|16744.2|16664.2|16743.92|16663.92|10
1729424900000|2024-10-20 11:48:20|16744.49|16664.49|16742.43|16662.43|16744.49|16664.49|16742.43|16662.43|9
1729424910000|2024-10-20 11:48:30|16742.13|16662.13|16742.14|16662.14|16742.21|16662.21|16741.89|16661.89|10
1729424920000|2024-10-20 11:48:40|16742.29|16662.29|16744.06|16664.06|16744.3|16664.3|16742.29|16662.29|10
1729424930000|2024-10-20 11:48:50|16744.07|16664.07|16744.73|16664.73|16744.75|16664.75|16743.94|16663.94|9
1729424940000|2024-10-20 11:49:00|16744.72|16664.72|16743.98|16663.98|16744.73|16664.73|16743.98|16663.98|10
1729424950000|2024-10-20 11:49:10|16743.86|16663.86|16742.77|16662.77|16743.98|16663.98|16742.7|16662.7|10
1729424960000|2024-10-20 11:49:20|16742.66|16662.66|16742.64|16662.64|16742.66|16662.66|16741.91|16661.91|9
1729424970000|2024-10-20 11:49:30|16742.92|16662.92|16743.11|16663.11|16743.27|16663.27|16742.92|16662.92|10
1729424980000|2024-10-20 11:49:40|16742.08|16662.08|16740.75|16660.75|16742.08|16662.08|16740.63|16660.63|10
1729424990000|2024-10-20 11:49:50|16740.63|16660.63|16740.52|16660.52|16740.74|16660.74|16740.42|16660.42|9
1729425000000|2024-10-20 11:50:00|16740.64|16660.64|16739.87|16659.87|16740.66|16660.66|16739.66|16659.66|9
1729425010000|2024-10-20 11:50:10|16739.99|16659.99|16740.17|16660.17|16740.33|16660.33|16739.99|16659.99|10
1729425020000|2024-10-20 11:50:20|16740.3|16660.3|16740.82|16660.82|16740.82|16660.82|16740.3|16660.3|9
1729425030000|2024-10-20 11:50:30|16740.95|16660.95|16740.95|16660.95|16741.36|16661.36|16740.93|16660.93|10
1729425040000|2024-10-20 11:50:40|16740.94|16660.94|16741.44|16661.44|16742.11|16662.11|16740.92|16660.92|9
1729425050000|2024-10-20 11:50:50|16741.51|16661.51|16739.94|16659.94|16741.51|16661.51|16739.94|16659.94|10
1729425060000|2024-10-20 11:51:00|16739.92|16659.92|16739.72|16659.72|16740.23|16660.23|16739.72|16659.72|10
1729425070000|2024-10-20 11:51:10|16739.68|16659.68|16739.43|16659.43|16739.76|16659.76|16739.32|16659.32|10
1729425080000|2024-10-20 11:51:20|16739.46|16659.46|16739.58|16659.58|16739.58|16659.58|16739.32|16659.32|10
1729425090000|2024-10-20 11:51:30|16739.84|16659.84|16740.16|16660.16|16740.18|16660.18|16739.8|16659.8|10
1729425100000|2024-10-20 11:51:40|16740.14|16660.14|16738.64|16658.64|16740.14|16660.14|16738.64|16658.64|10
1729425110000|2024-10-20 11:51:50|16738.47|16658.47|16738.14|16658.14|16738.47|16658.47|16738.14|16658.14|9
1729425120000|2024-10-20 11:52:00|16738.06|16658.06|16737.91|16657.91|16738.12|16658.12|16737.81|16657.81|9
1729425130000|2024-10-20 11:52:10|16737.96|16657.96|16737.95|16657.95|16738.38|16658.38|16737.86|16657.86|9
1729425140000|2024-10-20 11:52:20|16738.03|16658.03|16737.12|16657.12|16738.06|16658.06|16737.12|16657.12|10
1729425150000|2024-10-20 11:52:30|16736.97|16656.97|16736.61|16656.61|16736.97|16656.97|16736.27|16656.27|9
1729425160000|2024-10-20 11:52:40|16736.63|16656.63|16736.89|16656.89|16736.89|16656.89|16736.28|16656.28|10
1729425170000|2024-10-20 11:52:50|16736.96|16656.96|16736.75|16656.75|16737.67|16657.67|16736.75|16656.75|10
1729425180000|2024-10-20 11:53:00|16736.76|16656.76|16735.48|16655.48|16736.76|16656.76|16735.46|16655.46|10
1729425190000|2024-10-20 11:53:10|16735.36|16655.36|16734.94|16654.94|16735.4|16655.4|16734.94|16654.94|10
1729425200000|2024-10-20 11:53:20|16735.02|16655.02|16734.21|16654.21|16735.02|16655.02|16733.89|16653.89|10
1729425210000|2024-10-20 11:53:30|16734.23|16654.23|16734.25|16654.25|16734.34|16654.34|16734.1|16654.1|9
1729425220000|2024-10-20 11:53:40|16734.26|16654.26|16735.93|16655.93|16735.93|16655.93|16734.26|16654.26|10
1729425230000|2024-10-20 11:53:50|16736.11|16656.11|16735.38|16655.38|16736.17|16656.17|16735.38|16655.38|10
1729425240000|2024-10-20 11:54:00|16735.37|16655.37|16735.71|16655.71|16735.89|16655.89|16735.37|16655.37|9
1729425250000|2024-10-20 11:54:10|16736.3|16656.3|16736.41|16656.41|16736.83|16656.83|16736.25|16656.25|9
1729425260000|2024-10-20 11:54:20|16736.47|16656.47|16736.7|16656.7|16736.79|16656.79|16736.33|16656.33|10
1729425270000|2024-10-20 11:54:30|16736.67|16656.67|16736.72|16656.72|16736.79|16656.79|16736.67|16656.67|6
1729425280000|2024-10-20 11:54:40|16736.79|16656.79|16736.78|16656.78|16736.79|16656.79|16736.66|16656.66|9
1729425290000|2024-10-20 11:54:50|16736.76|16656.76|16737.15|16657.15|16737.45|16657.45|16736.42|16656.42|8
1729425300000|2024-10-20 11:55:00|16737.34|16657.34|16737.63|16657.63|16737.7|16657.7|16737.34|16657.34|9
1729425310000|2024-10-20 11:55:10|16737.71|16657.71|16738.16|16658.16|16738.33|16658.33|16737.71|16657.71|8
1729425320000|2024-10-20 11:55:20|16738.33|16658.33|16738.51|16658.51|16738.51|16658.51|16738.19|16658.19|10
1729425330000|2024-10-20 11:55:30|16738.34|16658.34|16737.87|16657.87|16738.34|16658.34|16737.84|16657.84|10
1729425340000|2024-10-20 11:55:40|16737.82|16657.82|16737.75|16657.75|16737.82|16657.82|16737.72|16657.72|8
1729425350000|2024-10-20 11:55:50|16737.77|16657.77|16737.91|16657.91|16737.96|16657.96|16737.77|16657.77|9
1729425360000|2024-10-20 11:56:00|16737.94|16657.94|16738.14|16658.14|16738.14|16658.14|16737.9|16657.9|10
1729425370000|2024-10-20 11:56:10|16738.21|16658.21|16735.86|16655.86|16738.24|16658.24|16735.86|16655.86|10
1729425380000|2024-10-20 11:56:20|16735.75|16655.75|16734.2|16654.2|16735.75|16655.75|16734.2|16654.2|10
1729425390000|2024-10-20 11:56:30|16734.11|16654.11|16732.78|16652.78|16734.11|16654.11|16732.78|16652.78|9
1729425400000|2024-10-20 11:56:40|16732.73|16652.73|16732.49|16652.49|16732.73|16652.73|16732.49|16652.49|8
1729425410000|2024-10-20 11:56:50|16732.47|16652.47|16732.35|16652.35|16732.47|16652.47|16732.3|16652.3|6
1729425420000|2024-10-20 11:57:00|16732.38|16652.38|16732.26|16652.26|16732.67|16652.67|16732.26|16652.26|10
1729425430000|2024-10-20 11:57:10|16732.18|16652.18|16732.7|16652.7|16732.82|16652.82|16732.18|16652.18|9
1729425440000|2024-10-20 11:57:20|16732.73|16652.73|16732.32|16652.32|16732.73|16652.73|16732.32|16652.32|8
1729425450000|2024-10-20 11:57:30|16732.3|16652.3|16732.93|16652.93|16732.93|16652.93|16732.3|16652.3|10
1729425460000|2024-10-20 11:57:40|16732.92|16652.92|16732.78|16652.78|16732.92|16652.92|16732.49|16652.49|9
1729425470000|2024-10-20 11:57:50|16732.91|16652.91|16732.73|16652.73|16732.96|16652.96|16732.61|16652.61|9
1729425480000|2024-10-20 11:58:00|16732.74|16652.74|16732.63|16652.63|16732.77|16652.77|16732.35|16652.35|9
1729425490000|2024-10-20 11:58:10|16732.61|16652.61|16732.59|16652.59|16732.66|16652.66|16732.59|16652.59|9
1729425500000|2024-10-20 11:58:20|16732.53|16652.53|16732.61|16652.61|16732.66|16652.66|16732.47|16652.47|9
1729425510000|2024-10-20 11:58:30|16732.6|16652.6|16732.68|16652.68|16732.69|16652.69|16732.54|16652.54|7
1729425520000|2024-10-20 11:58:40|16732.61|16652.61|16732.79|16652.79|16732.82|16652.82|16732.59|16652.59|8
1729425530000|2024-10-20 11:58:50|16732.84|16652.84|16732.76|16652.76|16732.91|16652.91|16732.74|16652.74|9
1729425540000|2024-10-20 11:59:00|16732.85|16652.85|16733.04|16653.04|16733.04|16653.04|16732.74|16652.74|10
1729425550000|2024-10-20 11:59:10|16733.07|16653.07|16735.92|16655.92|16735.92|16655.92|16733.07|16653.07|10
1729425560000|2024-10-20 11:59:20|16736.04|16656.04|16735.85|16655.85|16736.15|16656.15|16735.81|16655.81|8
1729425570000|2024-10-20 11:59:30|16735.84|16655.84|16735.89|16655.89|16736.04|16656.04|16735.84|16655.84|8
1729425580000|2024-10-20 11:59:40|16735.66|16655.66|16735.36|16655.36|16735.66|16655.66|16735.24|16655.24|9
1729425590000|2024-10-20 11:59:50|16735.35|16655.35|16736.04|16656.04|16736.04|16656.04|16735.27|16655.27|6
1729425600000|2024-10-20 12:00:00|16735.99|16655.99|16735.69|16655.69|16736.02|16656.02|16735.62|16655.62|10
1729425610000|2024-10-20 12:00:10|16735.57|16655.57|16735.37|16655.37|16735.64|16655.64|16735.29|16655.29|9
1729425620000|2024-10-20 12:00:20|16735.41|16655.41|16735.44|16655.44|16735.44|16655.44|16734.87|16654.87|9
1729425630000|2024-10-20 12:00:30|16735.51|16655.51|16736.9|16656.9|16736.9|16656.9|16735.51|16655.51|10
1729425640000|2024-10-20 12:00:40|16736.84|16656.84|16737.81|16657.81|16737.81|16657.81|16736.84|16656.84|10
1729425650000|2024-10-20 12:00:50|16737.41|16657.41|16737.48|16657.48|16737.56|16657.56|16737.27|16657.27|9
1729425660000|2024-10-20 12:01:00|16737.58|16657.58|16737.28|16657.28|16737.58|16657.58|16737.25|16657.25|10
1729425670000|2024-10-20 12:01:10|16737.11|16657.11|16735.76|16655.76|16737.4|16657.4|16735.76|16655.76|10
1729425680000|2024-10-20 12:01:20|16735.75|16655.75|16736.38|16656.38|16736.38|16656.38|16735.75|16655.75|9
1729425690000|2024-10-20 12:01:30|16736.4|16656.4|16737.6|16657.6|16737.6|16657.6|16736.4|16656.4|10
1729425700000|2024-10-20 12:01:40|16737.24|16657.24|16737.66|16657.66|16737.66|16657.66|16737.13|16657.13|10
1729425710000|2024-10-20 12:01:50|16737.78|16657.78|16737.24|16657.24|16737.83|16657.83|16737.24|16657.24|9
1729425720000|2024-10-20 12:02:00|16737.15|16657.15|16738.3|16658.3|16738.31|16658.31|16737.01|16657.01|9
1729425730000|2024-10-20 12:02:10|16738.34|16658.34|16737.86|16657.86|16738.34|16658.34|16737.86|16657.86|8
1729425740000|2024-10-20 12:02:20|16737.68|16657.68|16737.61|16657.61|16737.68|16657.68|16735.68|16655.68|10
1729425750000|2024-10-20 12:02:30|16738.91|16658.91|16738.84|16658.84|16738.91|16658.91|16738.37|16658.37|9
1729425760000|2024-10-20 12:02:40|16738.92|16658.92|16739.24|16659.24|16739.63|16659.63|16738.92|16658.92|10
1729425770000|2024-10-20 12:02:50|16739.16|16659.16|16739.75|16659.75|16739.75|16659.75|16739.14|16659.14|9
1729425780000|2024-10-20 12:03:00|16739.48|16659.48|16740.05|16660.05|16740.05|16660.05|16739.31|16659.31|10
1729425790000|2024-10-20 12:03:10|16741.18|16661.18|16742.72|16662.72|16743.24|16663.24|16741.13|16661.13|9
1729425800000|2024-10-20 12:03:20|16742.74|16662.74|16744.3|16664.3|16744.3|16664.3|16742.74|16662.74|10
1729425810000|2024-10-20 12:03:30|16744.34|16664.34|16744.31|16664.31|16744.42|16664.42|16744.22|16664.22|9
1729425820000|2024-10-20 12:03:40|16744.26|16664.26|16744.02|16664.02|16744.47|16664.47|16744.02|16664.02|9
1729425830000|2024-10-20 12:03:50|16743.96|16663.96|16743.7|16663.7|16743.96|16663.96|16743.58|16663.58|9
1729425840000|2024-10-20 12:04:00|16743.81|16663.81|16743.59|16663.59|16743.81|16663.81|16743.53|16663.53|10
1729425850000|2024-10-20 12:04:10|16743.61|16663.61|16743.23|16663.23|16743.64|16663.64|16743.17|16663.17|7
1729425860000|2024-10-20 12:04:20|16743.27|16663.27|16744.06|16664.06|16744.06|16664.06|16743.25|16663.25|10
1729425870000|2024-10-20 12:04:30|16744.1|16664.1|16744.15|16664.15|16744.17|16664.17|16744.1|16664.1|6
1729425880000|2024-10-20 12:04:40|16744.11|16664.11|16744.3|16664.3|16744.3|16664.3|16743.98|16663.98|9
1729425890000|2024-10-20 12:04:50|16744.31|16664.31|16744.11|16664.11|16744.38|16664.38|16744.11|16664.11|8
1729425900000|2024-10-20 12:05:00|16744.1|16664.1|16743.96|16663.96|16744.1|16664.1|16743.93|16663.93|9
1729425910000|2024-10-20 12:05:10|16743.95|16663.95|16745.93|16665.93|16746.02|16666.02|16743.95|16663.95|9
1729425920000|2024-10-20 12:05:20|16746.12|16666.12|16746.47|16666.47|16746.47|16666.47|16746.12|16666.12|7
1729425930000|2024-10-20 12:05:30|16746.42|16666.42|16746.21|16666.21|16746.42|16666.42|16746.12|16666.12|9
1729425940000|2024-10-20 12:05:40|16746.24|16666.24|16746.82|16666.82|16746.82|16666.82|16746.24|16666.24|7
1729425950000|2024-10-20 12:05:50|16746.83|16666.83|16747.02|16667.02|16747.25|16667.25|16746.83|16666.83|8
1729425960000|2024-10-20 12:06:00|16747|16667|16746.78|16666.78|16747.16|16667.16|16746.71|16666.71|9
1729425970000|2024-10-20 12:06:10|16746.66|16666.66|16747.03|16667.03|16747.26|16667.26|16746.66|16666.66|9
1729425980000|2024-10-20 12:06:20|16747.18|16667.18|16747.15|16667.15|16747.65|16667.65|16747.02|16667.02|8
1729425990000|2024-10-20 12:06:30|16747.09|16667.09|16747|16667|16747.16|16667.16|16746.92|16666.92|9
1729426000000|2024-10-20 12:06:40|16747.18|16667.18|16746.97|16666.97|16747.21|16667.21|16746.97|16666.97|7
1729426010000|2024-10-20 12:06:50|16746.77|16666.77|16746.5|16666.5|16746.78|16666.78|16746.5|16666.5|8
1729426020000|2024-10-20 12:07:00|16746.41|16666.41|16747.36|16667.36|16747.36|16667.36|16746.41|16666.41|10
1729426030000|2024-10-20 12:07:10|16747.16|16667.16|16746.23|16666.23|16747.22|16667.22|16746.23|16666.23|10
1729426040000|2024-10-20 12:07:20|16746.09|16666.09|16745.54|16665.54|16746.09|16666.09|16745.24|16665.24|9
1729426050000|2024-10-20 12:07:30|16745.22|16665.22|16744.77|16664.77|16745.22|16665.22|16744.69|16664.69|10
1729426060000|2024-10-20 12:07:40|16744.42|16664.42|16744.05|16664.05|16744.61|16664.61|16744.05|16664.05|10
1729426070000|2024-10-20 12:07:50|16743.95|16663.95|16743.45|16663.45|16744.03|16664.03|16743.45|16663.45|10
1729426080000|2024-10-20 12:08:00|16743.35|16663.35|16743.63|16663.63|16743.63|16663.63|16743.35|16663.35|10
1729426090000|2024-10-20 12:08:10|16743.69|16663.69|16744.85|16664.85|16745.31|16665.31|16743.69|16663.69|10
1729426100000|2024-10-20 12:08:20|16744.77|16664.77|16743.93|16663.93|16744.77|16664.77|16743.84|16663.84|10
1729426110000|2024-10-20 12:08:30|16743.98|16663.98|16743.81|16663.81|16744.02|16664.02|16743.81|16663.81|9
1729426120000|2024-10-20 12:08:40|16743.79|16663.79|16743.74|16663.74|16743.79|16663.79|16743.66|16663.66|9
1729426130000|2024-10-20 12:08:50|16743.77|16663.77|16744.42|16664.42|16744.42|16664.42|16743.77|16663.77|8
1729426140000|2024-10-20 12:09:00|16744.43|16664.43|16744.68|16664.68|16745.15|16665.15|16744.43|16664.43|10
1729426150000|2024-10-20 12:09:10|16744.74|16664.74|16745.68|16665.68|16745.68|16665.68|16744.74|16664.74|9
1729426160000|2024-10-20 12:09:20|16744.94|16664.94|16742.92|16662.92|16744.94|16664.94|16742.51|16662.51|10
1729426170000|2024-10-20 12:09:30|16743.14|16663.14|16743.64|16663.64|16743.65|16663.65|16743.14|16663.14|9
1729426180000|2024-10-20 12:09:40|16743.38|16663.38|16743.17|16663.17|16743.38|16663.38|16743.17|16663.17|9
1729426190000|2024-10-20 12:09:50|16743.16|16663.16|16743.52|16663.52|16743.52|16663.52|16743.16|16663.16|9
1729426200000|2024-10-20 12:10:00|16743.55|16663.55|16744.39|16664.39|16744.39|16664.39|16743.54|16663.54|10
1729426210000|2024-10-20 12:10:10|16744.38|16664.38|16745.4|16665.4|16745.4|16665.4|16744.08|16664.08|10
1729426220000|2024-10-20 12:10:20|16745.47|16665.47|16745.92|16665.92|16745.94|16665.94|16745.47|16665.47|10
1729426230000|2024-10-20 12:10:30|16745.9|16665.9|16745.81|16665.81|16745.9|16665.9|16745.73|16665.73|10
1729426240000|2024-10-20 12:10:40|16746.01|16666.01|16746.33|16666.33|16746.33|16666.33|16746.01|16666.01|7
1729426250000|2024-10-20 12:10:50|16746.45|16666.45|16746.55|16666.55|16746.57|16666.57|16746.45|16666.45|9
1729426260000|2024-10-20 12:11:00|16746.53|16666.53|16747.02|16667.02|16747.02|16667.02|16746.52|16666.52|10
1729426270000|2024-10-20 12:11:10|16747|16667|16746.38|16666.38|16747.15|16667.15|16746.38|16666.38|9
1729426280000|2024-10-20 12:11:20|16746.3|16666.3|16746.16|16666.16|16746.31|16666.31|16746.16|16666.16|7
1729426290000|2024-10-20 12:11:30|16745.87|16665.87|16745.56|16665.56|16745.87|16665.87|16745.35|16665.35|10
1729426300000|2024-10-20 12:11:40|16745.54|16665.54|16745.54|16665.54|16745.59|16665.59|16745.47|16665.47|9
1729426310000|2024-10-20 12:11:50|16745.5|16665.5|16743.61|16663.61|16745.5|16665.5|16743.61|16663.61|9
1729426320000|2024-10-20 12:12:00|16743.06|16663.06|16741.63|16661.63|16743.06|16663.06|16741.63|16661.63|9
1729426330000|2024-10-20 12:12:10|16741.58|16661.58|16743.63|16663.63|16743.63|16663.63|16741.58|16661.58|9
1729426340000|2024-10-20 12:12:20|16743.66|16663.66|16743.54|16663.54|16743.72|16663.72|16743.53|16663.53|9
1729426350000|2024-10-20 12:12:30|16743.48|16663.48|16743.58|16663.58|16743.62|16663.62|16743.48|16663.48|9
1729426360000|2024-10-20 12:12:40|16743.57|16663.57|16743.48|16663.48|16743.57|16663.57|16743.46|16663.46|8
1729426370000|2024-10-20 12:12:50|16743.47|16663.47|16743.39|16663.39|16743.47|16663.47|16743.08|16663.08|10
1729426380000|2024-10-20 12:13:00|16743.34|16663.34|16743.04|16663.04|16743.34|16663.34|16742.89|16662.89|10
1729426390000|2024-10-20 12:13:10|16743.08|16663.08|16743.87|16663.87|16743.87|16663.87|16743.08|16663.08|9
1729426400000|2024-10-20 12:13:20|16743.59|16663.59|16744.3|16664.3|16744.3|16664.3|16743.59|16663.59|9
1729426410000|2024-10-20 12:13:30|16744.21|16664.21|16744.73|16664.73|16744.73|16664.73|16744.08|16664.08|7
1729426420000|2024-10-20 12:13:40|16744.89|16664.89|16744.92|16664.92|16745.57|16665.57|16744.89|16664.89|10
1729426430000|2024-10-20 12:13:50|16744.87|16664.87|16744.97|16664.97|16744.97|16664.97|16744.07|16664.07|10
1729426440000|2024-10-20 12:14:00|16744.98|16664.98|16744.64|16664.64|16745.01|16665.01|16744.63|16664.63|10
1729426450000|2024-10-20 12:14:10|16744.85|16664.85|16744.95|16664.95|16745.52|16665.52|16744.69|16664.69|9
1729426460000|2024-10-20 12:14:20|16744.9|16664.9|16744.05|16664.05|16744.92|16664.92|16743.95|16663.95|10
1729426470000|2024-10-20 12:14:30|16744.07|16664.07|16744.12|16664.12|16744.12|16664.12|16743.9|16663.9|8
1729426480000|2024-10-20 12:14:40|16744.2|16664.2|16743.93|16663.93|16744.33|16664.33|16743.93|16663.93|8
1729426490000|2024-10-20 12:14:50|16743.91|16663.91|16743.89|16663.89|16743.91|16663.91|16743.77|16663.77|9
1729426500000|2024-10-20 12:15:00|16743.91|16663.91|16746.12|16666.12|16746.12|16666.12|16743.91|16663.91|10
1729426510000|2024-10-20 12:15:10|16746.43|16666.43|16746.9|16666.9|16746.9|16666.9|16746.43|16666.43|10
1729426520000|2024-10-20 12:15:20|16746.77|16666.77|16746.37|16666.37|16746.77|16666.77|16746.12|16666.12|10
1729426530000|2024-10-20 12:15:30|16746.27|16666.27|16745.92|16665.92|16746.47|16666.47|16745.72|16665.72|10
1729426540000|2024-10-20 12:15:40|16745.96|16665.96|16745.6|16665.6|16745.97|16665.97|16745.6|16665.6|9
1729426550000|2024-10-20 12:15:50|16745.74|16665.74|16745.58|16665.58|16745.86|16665.86|16745.58|16665.58|8
1729426560000|2024-10-20 12:16:00|16745.5|16665.5|16745.8|16665.8|16745.87|16665.87|16745.5|16665.5|6
1729426570000|2024-10-20 12:16:10|16745.53|16665.53|16746|16666|16746|16666|16744.91|16664.91|10
1729426580000|2024-10-20 12:16:20|16746.12|16666.12|16745.26|16665.26|16746.16|16666.16|16745.24|16665.24|10
1729426590000|2024-10-20 12:16:30|16745.31|16665.31|16747.5|16667.5|16747.5|16667.5|16745.31|16665.31|10
1729426600000|2024-10-20 12:16:40|16747.56|16667.56|16748.33|16668.33|16748.33|16668.33|16747.56|16667.56|9
1729426610000|2024-10-20 12:16:50|16748.31|16668.31|16748.23|16668.23|16748.58|16668.58|16748.23|16668.23|10
1729426620000|2024-10-20 12:17:00|16748.25|16668.25|16748.2|16668.2|16748.38|16668.38|16748.18|16668.18|10
1729426630000|2024-10-20 12:17:10|16748.11|16668.11|16747.4|16667.4|16748.32|16668.32|16747.27|16667.27|9
1729426640000|2024-10-20 12:17:20|16747.38|16667.38|16747.53|16667.53|16747.53|16667.53|16747.27|16667.27|9
1729426650000|2024-10-20 12:17:30|16747.28|16667.28|16747.4|16667.4|16747.62|16667.62|16747.18|16667.18|10
1729426660000|2024-10-20 12:17:40|16747.53|16667.53|16747.5|16667.5|16747.53|16667.53|16747.35|16667.35|8
1729426670000|2024-10-20 12:17:50|16747.52|16667.52|16747.47|16667.47|16747.69|16667.69|16747.47|16667.47|9
1729426680000|2024-10-20 12:18:00|16747.53|16667.53|16746.53|16666.53|16747.53|16667.53|16746.53|16666.53|7
1729426690000|2024-10-20 12:18:10|16746.41|16666.41|16745.08|16665.08|16746.41|16666.41|16745.08|16665.08|10
1729426700000|2024-10-20 12:18:20|16744.93|16664.93|16744.21|16664.21|16744.93|16664.93|16744.21|16664.21|9
1729426710000|2024-10-20 12:18:30|16744.23|16664.23|16744.22|16664.22|16744.23|16664.23|16744.08|16664.08|7
1729426720000|2024-10-20 12:18:40|16743.92|16663.92|16742.44|16662.44|16743.99|16663.99|16742.44|16662.44|10
1729426730000|2024-10-20 12:18:50|16742.4|16662.4|16741.85|16661.85|16742.48|16662.48|16741.85|16661.85|9
1729426740000|2024-10-20 12:19:00|16741.39|16661.39|16739.22|16659.22|16741.39|16661.39|16739.22|16659.22|9
1729426750000|2024-10-20 12:19:10|16739.29|16659.29|16738.95|16658.95|16739.32|16659.32|16738.95|16658.95|8
1729426760000|2024-10-20 12:19:20|16738.9|16658.9|16737.7|16657.7|16738.9|16658.9|16737.38|16657.38|10
1729426770000|2024-10-20 12:19:30|16737.65|16657.65|16737.42|16657.42|16737.67|16657.67|16737.42|16657.42|9
1729426780000|2024-10-20 12:19:40|16737.44|16657.44|16737.42|16657.42|16737.65|16657.65|16737.38|16657.38|9
1729426790000|2024-10-20 12:19:50|16737.27|16657.27|16736.18|16656.18|16737.27|16657.27|16736.11|16656.11|10
1729426800000|2024-10-20 12:20:00|16736.21|16656.21|16735.73|16655.73|16736.28|16656.28|16735.73|16655.73|10
1729426810000|2024-10-20 12:20:10|16735.71|16655.71|16734.28|16654.28|16735.71|16655.71|16734.28|16654.28|10
1729426820000|2024-10-20 12:20:20|16734.05|16654.05|16735.53|16655.53|16736.21|16656.21|16734.05|16654.05|9
1729426830000|2024-10-20 12:20:30|16735.38|16655.38|16734.65|16654.65|16735.5|16655.5|16734.65|16654.65|10
1729426840000|2024-10-20 12:20:40|16734.47|16654.47|16734.53|16654.53|16734.53|16654.53|16734.05|16654.05|10
1729426850000|2024-10-20 12:20:50|16734.52|16654.52|16733.47|16653.47|16734.52|16654.52|16733.46|16653.46|10
1729426860000|2024-10-20 12:21:00|16733.26|16653.26|16733.06|16653.06|16733.26|16653.26|16732.95|16652.95|10
1729426870000|2024-10-20 12:21:10|16732.82|16652.82|16731.69|16651.69|16732.82|16652.82|16731.65|16651.65|9
1729426880000|2024-10-20 12:21:20|16731.68|16651.68|16733.26|16653.26|16733.26|16653.26|16731.68|16651.68|10
1729426890000|2024-10-20 12:21:30|16733.33|16653.33|16733.1|16653.1|16733.33|16653.33|16733.1|16653.1|9
1729426900000|2024-10-20 12:21:40|16733.13|16653.13|16732.83|16652.83|16733.58|16653.58|16732.83|16652.83|10
1729426910000|2024-10-20 12:21:50|16732.72|16652.72|16732.56|16652.56|16732.73|16652.73|16732.5|16652.5|9
1729426920000|2024-10-20 12:22:00|16732.61|16652.61|16731.72|16651.72|16732.73|16652.73|16731.72|16651.72|10
1729426930000|2024-10-20 12:22:10|16730.13|16650.13|16730.65|16650.65|16730.65|16650.65|16729.94|16649.94|10
1729426940000|2024-10-20 12:22:20|16730.72|16650.72|16730.7|16650.7|16730.98|16650.98|16730.63|16650.63|9
1729426950000|2024-10-20 12:22:30|16730.6|16650.6|16730.7|16650.7|16730.75|16650.75|16730.54|16650.54|10
1729426960000|2024-10-20 12:22:40|16730.72|16650.72|16730.75|16650.75|16730.84|16650.84|16730.7|16650.7|8
1729426970000|2024-10-20 12:22:50|16731.19|16651.19|16731.53|16651.53|16731.54|16651.54|16731.19|16651.19|9
1729426980000|2024-10-20 12:23:00|16731.62|16651.62|16732.22|16652.22|16732.28|16652.28|16731.62|16651.62|9
1729426990000|2024-10-20 12:23:10|16732.2|16652.2|16731.25|16651.25|16732.23|16652.23|16731.21|16651.21|10
1729427000000|2024-10-20 12:23:20|16731.31|16651.31|16729.16|16649.16|16731.31|16651.31|16729.16|16649.16|9
1729427010000|2024-10-20 12:23:30|16729.13|16649.13|16728.9|16648.9|16729.13|16649.13|16728.9|16648.9|9
1729427020000|2024-10-20 12:23:40|16728.8|16648.8|16728.2|16648.2|16728.94|16648.94|16727.88|16647.88|10
1729427030000|2024-10-20 12:23:50|16728.05|16648.05|16728.13|16648.13|16728.13|16648.13|16728.03|16648.03|8
1729427040000|2024-10-20 12:24:00|16728.19|16648.19|16730.86|16650.86|16730.86|16650.86|16728.02|16648.02|10
1729427050000|2024-10-20 12:24:10|16731.05|16651.05|16731.06|16651.06|16731.23|16651.23|16730.82|16650.82|10
1729427060000|2024-10-20 12:24:20|16730.98|16650.98|16730.28|16650.28|16731.03|16651.03|16730.28|16650.28|10
1729427070000|2024-10-20 12:24:30|16730.24|16650.24|16730.21|16650.21|16730.29|16650.29|16729.92|16649.92|9
1729427080000|2024-10-20 12:24:40|16730.13|16650.13|16730.77|16650.77|16730.77|16650.77|16730.13|16650.13|8
1729427090000|2024-10-20 12:24:50|16730.79|16650.79|16730.11|16650.11|16730.81|16650.81|16730.11|16650.11|10
1729427100000|2024-10-20 12:25:00|16730.09|16650.09|16730.31|16650.31|16730.38|16650.38|16730.04|16650.04|9
1729427110000|2024-10-20 12:25:10|16730.41|16650.41|16730.85|16650.85|16730.97|16650.97|16730.41|16650.41|9
1729427120000|2024-10-20 12:25:20|16730.96|16650.96|16730.55|16650.55|16730.96|16650.96|16730.55|16650.55|10
1729427130000|2024-10-20 12:25:30|16730.14|16650.14|16730.26|16650.26|16730.26|16650.26|16730.05|16650.05|10
1729427140000|2024-10-20 12:25:40|16730.24|16650.24|16730.56|16650.56|16730.56|16650.56|16730.24|16650.24|9
1729427150000|2024-10-20 12:25:50|16730.48|16650.48|16730.18|16650.18|16730.65|16650.65|16730.18|16650.18|10
1729427160000|2024-10-20 12:26:00|16730.23|16650.23|16730.38|16650.38|16730.38|16650.38|16730.07|16650.07|6
1729427170000|2024-10-20 12:26:10|16730.68|16650.68|16731.57|16651.57|16731.61|16651.61|16730.67|16650.67|8
1729427180000|2024-10-20 12:26:20|16731.59|16651.59|16731.41|16651.41|16731.59|16651.59|16731.41|16651.41|8
1729427190000|2024-10-20 12:26:30|16731.35|16651.35|16729.04|16649.04|16731.35|16651.35|16727.86|16647.86|10
1729427200000|2024-10-20 12:26:40|16729.74|16649.74|16730.1|16650.1|16730.43|16650.43|16729.74|16649.74|10
1729427210000|2024-10-20 12:26:50|16730.09|16650.09|16731.04|16651.04|16731.04|16651.04|16730.09|16650.09|10
1729427220000|2024-10-20 12:27:00|16731.07|16651.07|16732.76|16652.76|16732.76|16652.76|16731.07|16651.07|10
1729427230000|2024-10-20 12:27:10|16733.37|16653.37|16734.28|16654.28|16734.37|16654.37|16733.37|16653.37|10
1729427240000|2024-10-20 12:27:20|16734.33|16654.33|16734.11|16654.11|16734.35|16654.35|16734.04|16654.04|8
1729427250000|2024-10-20 12:27:30|16734.21|16654.21|16734.37|16654.37|16734.66|16654.66|16734.21|16654.21|10
1729427260000|2024-10-20 12:27:40|16734.42|16654.42|16734.45|16654.45|16734.45|16654.45|16734.38|16654.38|8
1729427270000|2024-10-20 12:27:50|16734.27|16654.27|16735.33|16655.33|16735.33|16655.33|16734.27|16654.27|9
1729427280000|2024-10-20 12:28:00|16735.36|16655.36|16735.47|16655.47|16735.89|16655.89|16735.36|16655.36|10
1729427290000|2024-10-20 12:28:10|16735.34|16655.34|16735.92|16655.92|16736.43|16656.43|16735.29|16655.29|9
1729427300000|2024-10-20 12:28:20|16735.76|16655.76|16735.38|16655.38|16735.76|16655.76|16735.32|16655.32|9
1729427310000|2024-10-20 12:28:30|16735.31|16655.31|16735.43|16655.43|16735.44|16655.44|16735.12|16655.12|10
1729427320000|2024-10-20 12:28:40|16735.4|16655.4|16733.6|16653.6|16735.4|16655.4|16733.6|16653.6|10
1729427330000|2024-10-20 12:28:50|16733.58|16653.58|16732.92|16652.92|16733.58|16653.58|16732.88|16652.88|9
1729427340000|2024-10-20 12:29:00|16732.34|16652.34|16731.5|16651.5|16732.34|16652.34|16731.5|16651.5|8
1729427350000|2024-10-20 12:29:10|16731.45|16651.45|16728.9|16648.9|16731.45|16651.45|16728.9|16648.9|10
1729427360000|2024-10-20 12:29:20|16728.91|16648.91|16731.5|16651.5|16731.62|16651.62|16728.91|16648.91|9
1729427370000|2024-10-20 12:29:30|16731.36|16651.36|16730.81|16650.81|16731.36|16651.36|16730.81|16650.81|10
1729427380000|2024-10-20 12:29:40|16730.85|16650.85|16730.6|16650.6|16730.87|16650.87|16730.6|16650.6|8
1729427390000|2024-10-20 12:29:50|16730.71|16650.71|16730.27|16650.27|16730.75|16650.75|16730.27|16650.27|10
1729427400000|2024-10-20 12:30:00|16730.21|16650.21|16731.01|16651.01|16731.01|16651.01|16729.94|16649.94|10
1729427410000|2024-10-20 12:30:10|16730.97|16650.97|16731.05|16651.05|16731.05|16651.05|16730.97|16650.97|9
1729427420000|2024-10-20 12:30:20|16731.1|16651.1|16731.13|16651.13|16731.47|16651.47|16731.04|16651.04|10
1729427430000|2024-10-20 12:30:30|16731.03|16651.03|16730.74|16650.74|16731.16|16651.16|16730.74|16650.74|8
1729427440000|2024-10-20 12:30:40|16730.67|16650.67|16730.77|16650.77|16730.79|16650.79|16730.42|16650.42|10
1729427450000|2024-10-20 12:30:50|16730.76|16650.76|16730.24|16650.24|16730.81|16650.81|16730.24|16650.24|10
1729427460000|2024-10-20 12:31:00|16729.9|16649.9|16729.48|16649.48|16730.12|16650.12|16729.48|16649.48|10
1729427470000|2024-10-20 12:31:10|16729.53|16649.53|16730.13|16650.13|16730.13|16650.13|16729.27|16649.27|10
1729427480000|2024-10-20 12:31:20|16730.1|16650.1|16730.29|16650.29|16730.43|16650.43|16730.1|16650.1|8
1729427490000|2024-10-20 12:31:30|16730.39|16650.39|16730.28|16650.28|16730.81|16650.81|16730.1|16650.1|9
1729427500000|2024-10-20 12:31:40|16730.1|16650.1|16729.42|16649.42|16730.2|16650.2|16729.42|16649.42|10
1729427510000|2024-10-20 12:31:50|16729.5|16649.5|16727.87|16647.87|16729.5|16649.5|16727.87|16647.87|8
1729427520000|2024-10-20 12:32:00|16727.92|16647.92|16728.59|16648.59|16728.6|16648.6|16727.92|16647.92|10
1729427530000|2024-10-20 12:32:10|16728.39|16648.39|16729.93|16649.93|16729.93|16649.93|16728.27|16648.27|10
1729427540000|2024-10-20 12:32:20|16730.05|16650.05|16730.36|16650.36|16730.36|16650.36|16730.05|16650.05|9
1729427550000|2024-10-20 12:32:30|16730.35|16650.35|16730.57|16650.57|16730.57|16650.57|16730.35|16650.35|9
1729427560000|2024-10-20 12:32:40|16730.61|16650.61|16729.88|16649.88|16730.61|16650.61|16729.73|16649.73|8
1729427570000|2024-10-20 12:32:50|16729.8|16649.8|16728.13|16648.13|16729.8|16649.8|16728.11|16648.11|10
1729427580000|2024-10-20 12:33:00|16727.94|16647.94|16726.11|16646.11|16728.02|16648.02|16726.11|16646.11|9
1729427590000|2024-10-20 12:33:10|16725.49|16645.49|16722.27|16642.27|16725.49|16645.49|16722.27|16642.27|10
1729427600000|2024-10-20 12:33:20|16721.96|16641.96|16721.22|16641.22|16721.96|16641.96|16721.1|16641.1|8
1729427610000|2024-10-20 12:33:30|16721.27|16641.27|16721.89|16641.89|16721.95|16641.95|16721.22|16641.22|10
1729427620000|2024-10-20 12:33:40|16721.87|16641.87|16721.58|16641.58|16721.87|16641.87|16721.58|16641.58|10
1729427630000|2024-10-20 12:33:50|16721.34|16641.34|16721.22|16641.22|16721.34|16641.34|16721.13|16641.13|9
1729427640000|2024-10-20 12:34:00|16721.37|16641.37|16716.59|16636.59|16721.42|16641.42|16716.59|16636.59|10
1729427650000|2024-10-20 12:34:10|16716.73|16636.73|16715.67|16635.67|16716.85|16636.85|16715.67|16635.67|8
1729427660000|2024-10-20 12:34:20|16715.6|16635.6|16714.64|16634.64|16715.68|16635.68|16714.64|16634.64|9
1729427670000|2024-10-20 12:34:30|16714.61|16634.61|16715.9|16635.9|16716.22|16636.22|16714.61|16634.61|10
1729427680000|2024-10-20 12:34:40|16715.91|16635.91|16716.11|16636.11|16716.11|16636.11|16715.69|16635.69|10
1729427690000|2024-10-20 12:34:50|16716.1|16636.1|16714.02|16634.02|16716.19|16636.19|16714.02|16634.02|10
1729427700000|2024-10-20 12:35:00|16713.66|16633.66|16714.76|16634.76|16714.76|16634.76|16712.92|16632.92|10
1729427710000|2024-10-20 12:35:10|16714.78|16634.78|16713.88|16633.88|16714.78|16634.78|16713.54|16633.54|10
1729427720000|2024-10-20 12:35:20|16713.86|16633.86|16713.05|16633.05|16713.92|16633.92|16713.05|16633.05|8
1729427730000|2024-10-20 12:35:30|16711.93|16631.93|16712.77|16632.77|16712.77|16632.77|16711.69|16631.69|10
1729427740000|2024-10-20 12:35:40|16712.92|16632.92|16710.33|16630.33|16712.92|16632.92|16710.33|16630.33|10
1729427750000|2024-10-20 12:35:50|16710.06|16630.06|16708.49|16628.49|16710.06|16630.06|16708.23|16628.23|10
1729427760000|2024-10-20 12:36:00|16708.47|16628.47|16707.05|16627.05|16708.62|16628.62|16707.05|16627.05|10
1729427770000|2024-10-20 12:36:10|16707.11|16627.11|16705.74|16625.74|16707.38|16627.38|16705.74|16625.74|9
1729427780000|2024-10-20 12:36:20|16705.92|16625.92|16708.89|16628.89|16708.89|16628.89|16705.87|16625.87|10
1729427790000|2024-10-20 12:36:30|16709.18|16629.18|16709.4|16629.4|16709.42|16629.42|16709.14|16629.14|10
1729427800000|2024-10-20 12:36:40|16709.36|16629.36|16709.74|16629.74|16709.78|16629.78|16709.33|16629.33|10
1729427810000|2024-10-20 12:36:50|16709.77|16629.77|16709.36|16629.36|16709.8|16629.8|16709.34|16629.34|7
1729427820000|2024-10-20 12:37:00|16709.32|16629.32|16709.42|16629.42|16709.53|16629.53|16709.1|16629.1|9
1729427830000|2024-10-20 12:37:10|16709.32|16629.32|16712.15|16632.15|16712.15|16632.15|16709.32|16629.32|10
1729427840000|2024-10-20 12:37:20|16712.77|16632.77|16714.79|16634.79|16714.79|16634.79|16712.77|16632.77|10
1729427850000|2024-10-20 12:37:30|16715.38|16635.38|16716.1|16636.1|16716.1|16636.1|16715.38|16635.38|10
1729427860000|2024-10-20 12:37:40|16716.07|16636.07|16716.13|16636.13|16716.54|16636.54|16716.07|16636.07|9
1729427870000|2024-10-20 12:37:50|16716.11|16636.11|16715.77|16635.77|16716.2|16636.2|16715.49|16635.49|9
1729427880000|2024-10-20 12:38:00|16715.73|16635.73|16716.49|16636.49|16716.49|16636.49|16715.67|16635.67|9
1729427890000|2024-10-20 12:38:10|16716.53|16636.53|16717.22|16637.22|16717.22|16637.22|16716.48|16636.48|10
1729427900000|2024-10-20 12:38:20|16717.28|16637.28|16719.62|16639.62|16719.62|16639.62|16717.28|16637.28|10
1729427910000|2024-10-20 12:38:30|16720.18|16640.18|16720.97|16640.97|16720.97|16640.97|16720.18|16640.18|10
1729427920000|2024-10-20 12:38:40|16720.96|16640.96|16721.42|16641.42|16721.47|16641.47|16720.9|16640.9|10
1729427930000|2024-10-20 12:38:50|16721.37|16641.37|16721.34|16641.34|16721.52|16641.52|16720.77|16640.77|10
1729427940000|2024-10-20 12:39:00|16721.28|16641.28|16725.02|16645.02|16725.02|16645.02|16721.28|16641.28|9
1729427950000|2024-10-20 12:39:10|16725.15|16645.15|16725.21|16645.21|16725.39|16645.39|16725.15|16645.15|9
1729427960000|2024-10-20 12:39:20|16725.13|16645.13|16724.29|16644.29|16725.54|16645.54|16724.29|16644.29|10
1729427970000|2024-10-20 12:39:30|16724.81|16644.81|16726.51|16646.51|16726.61|16646.61|16724.81|16644.81|10
1729427980000|2024-10-20 12:39:40|16726.43|16646.43|16726.7|16646.7|16726.83|16646.83|16726.42|16646.42|9
1729427990000|2024-10-20 12:39:50|16726.5|16646.5|16722.98|16642.98|16726.5|16646.5|16722.98|16642.98|10
1729428000000|2024-10-20 12:40:00|16723.02|16643.02|16724.03|16644.03|16724.03|16644.03|16722.99|16642.99|10
1729428010000|2024-10-20 12:40:10|16724.07|16644.07|16723.46|16643.46|16724.07|16644.07|16723.46|16643.46|10
1729428020000|2024-10-20 12:40:20|16723.18|16643.18|16722.25|16642.25|16723.18|16643.18|16722.25|16642.25|10
1729428030000|2024-10-20 12:40:30|16722.2|16642.2|16722.9|16642.9|16722.9|16642.9|16721.84|16641.84|10
1729428040000|2024-10-20 12:40:40|16722.96|16642.96|16722.86|16642.86|16723.11|16643.11|16722.86|16642.86|10
1729428050000|2024-10-20 12:40:50|16722.99|16642.99|16722.81|16642.81|16723.31|16643.31|16722.81|16642.81|9
1729428060000|2024-10-20 12:41:00|16722.63|16642.63|16722.75|16642.75|16722.86|16642.86|16722.63|16642.63|9
1729428070000|2024-10-20 12:41:10|16722.85|16642.85|16721.68|16641.68|16722.85|16642.85|16721.68|16641.68|10
1729428080000|2024-10-20 12:41:20|16721.69|16641.69|16723.01|16643.01|16723.01|16643.01|16721.59|16641.59|10
1729428090000|2024-10-20 12:41:30|16722.74|16642.74|16723.17|16643.17|16723.26|16643.26|16722.57|16642.57|9
1729428100000|2024-10-20 12:41:40|16723.19|16643.19|16722.53|16642.53|16723.19|16643.19|16722.53|16642.53|10
1729428110000|2024-10-20 12:41:50|16722.56|16642.56|16723.19|16643.19|16723.19|16643.19|16722.17|16642.17|10
1729428120000|2024-10-20 12:42:00|16723.16|16643.16|16724.03|16644.03|16724.18|16644.18|16723.16|16643.16|10
1729428130000|2024-10-20 12:42:10|16723.76|16643.76|16724.25|16644.25|16724.25|16644.25|16723.65|16643.65|8
1729428140000|2024-10-20 12:42:20|16724.17|16644.17|16726.13|16646.13|16726.13|16646.13|16724.17|16644.17|10
1729428150000|2024-10-20 12:42:30|16726.46|16646.46|16726.37|16646.37|16726.83|16646.83|16726.37|16646.37|10
1729428160000|2024-10-20 12:42:40|16726.35|16646.35|16726.27|16646.27|16726.58|16646.58|16726.24|16646.24|10
1729428170000|2024-10-20 12:42:50|16726.18|16646.18|16726.51|16646.51|16726.55|16646.55|16726.18|16646.18|10
1729428180000|2024-10-20 12:43:00|16726.91|16646.91|16726.72|16646.72|16727.18|16647.18|16726.72|16646.72|10
1729428190000|2024-10-20 12:43:10|16726.65|16646.65|16726.6|16646.6|16726.87|16646.87|16726.3|16646.3|9
1729428200000|2024-10-20 12:43:20|16726.62|16646.62|16726.82|16646.82|16726.82|16646.82|16726.4|16646.4|9
1729428210000|2024-10-20 12:43:30|16727.11|16647.11|16726.28|16646.28|16727.14|16647.14|16726.28|16646.28|10
1729428220000|2024-10-20 12:43:40|16726.48|16646.48|16726.18|16646.18|16726.5|16646.5|16725.99|16645.99|9
1729428230000|2024-10-20 12:43:50|16726.43|16646.43|16727.2|16647.2|16727.2|16647.2|16726.43|16646.43|10
1729428240000|2024-10-20 12:44:00|16727.23|16647.23|16727.2|16647.2|16727.41|16647.41|16727.08|16647.08|9
1729428250000|2024-10-20 12:44:10|16727.4|16647.4|16727.81|16647.81|16728.27|16648.27|16727.4|16647.4|10
1729428260000|2024-10-20 12:44:20|16727.79|16647.79|16727.21|16647.21|16727.79|16647.79|16727.21|16647.21|10
1729428270000|2024-10-20 12:44:30|16727.1|16647.1|16726.18|16646.18|16727.12|16647.12|16726.18|16646.18|10
1729428280000|2024-10-20 12:44:40|16726.17|16646.17|16726.01|16646.01|16726.17|16646.17|16725.72|16645.72|9
1729428290000|2024-10-20 12:44:50|16725.92|16645.92|16724.98|16644.98|16726.02|16646.02|16724.98|16644.98|10
1729428300000|2024-10-20 12:45:00|16724.91|16644.91|16723.47|16643.47|16725.32|16645.32|16723.47|16643.47|10
1729428310000|2024-10-20 12:45:10|16722.87|16642.87|16722.64|16642.64|16722.87|16642.87|16722.23|16642.23|10
1729428320000|2024-10-20 12:45:20|16722.79|16642.79|16722.06|16642.06|16722.83|16642.83|16722.06|16642.06|10
1729428330000|2024-10-20 12:45:30|16721.65|16641.65|16721.69|16641.69|16721.95|16641.95|16721.56|16641.56|9
1729428340000|2024-10-20 12:45:40|16721.84|16641.84|16721.47|16641.47|16721.84|16641.84|16721.47|16641.47|10
1729428350000|2024-10-20 12:45:50|16721.38|16641.38|16721.12|16641.12|16721.75|16641.75|16721.12|16641.12|9
1729428360000|2024-10-20 12:46:00|16721.13|16641.13|16719.13|16639.13|16721.13|16641.13|16719.13|16639.13|9
1729428370000|2024-10-20 12:46:10|16718.81|16638.81|16719.53|16639.53|16719.79|16639.79|16718.72|16638.72|10
1729428380000|2024-10-20 12:46:20|16719.56|16639.56|16718.77|16638.77|16719.56|16639.56|16718.77|16638.77|10
1729428390000|2024-10-20 12:46:30|16719.77|16639.77|16716.92|16636.92|16719.77|16639.77|16716.92|16636.92|9
1729428400000|2024-10-20 12:46:40|16716.9|16636.9|16716.91|16636.91|16717.16|16637.16|16716.82|16636.82|10
1729428410000|2024-10-20 12:46:50|16716.8|16636.8|16716.44|16636.44|16716.8|16636.8|16716.44|16636.44|10
1729428420000|2024-10-20 12:47:00|16716.2|16636.2|16717.39|16637.39|16717.98|16637.98|16716.2|16636.2|10
1729428430000|2024-10-20 12:47:10|16717.29|16637.29|16717.43|16637.43|16718.13|16638.13|16717.29|16637.29|10
1729428440000|2024-10-20 12:47:20|16717.21|16637.21|16715.57|16635.57|16717.21|16637.21|16715.56|16635.56|10
1729428450000|2024-10-20 12:47:30|16714.94|16634.94|16715|16635|16715.87|16635.87|16714.94|16634.94|10
1729428460000|2024-10-20 12:47:40|16714.54|16634.54|16710.72|16630.72|16714.54|16634.54|16710.72|16630.72|10
1729428470000|2024-10-20 12:47:50|16710.39|16630.39|16708.94|16628.94|16710.41|16630.41|16708.94|16628.94|10
1729428480000|2024-10-20 12:48:00|16708.91|16628.91|16709.68|16629.68|16709.68|16629.68|16708.76|16628.76|10
1729428490000|2024-10-20 12:48:10|16709.7|16629.7|16708.85|16628.85|16709.74|16629.74|16708.85|16628.85|10
1729428500000|2024-10-20 12:48:20|16708.4|16628.4|16707.86|16627.86|16708.74|16628.74|16707.86|16627.86|10
1729428510000|2024-10-20 12:48:30|16707.77|16627.77|16708.92|16628.92|16708.96|16628.96|16707.77|16627.77|10
1729428520000|2024-10-20 12:48:40|16708.87|16628.87|16708.63|16628.63|16708.87|16628.87|16708.32|16628.32|10
1729428530000|2024-10-20 12:48:50|16708.61|16628.61|16708.49|16628.49|16708.72|16628.72|16708.44|16628.44|10
1729428540000|2024-10-20 12:49:00|16708.5|16628.5|16710.12|16630.12|16710.21|16630.21|16708.5|16628.5|10
1729428550000|2024-10-20 12:49:10|16710.03|16630.03|16710.47|16630.47|16710.54|16630.54|16710.02|16630.02|8
1729428560000|2024-10-20 12:49:20|16710.54|16630.54|16711.87|16631.87|16711.87|16631.87|16710.18|16630.18|10
1729428570000|2024-10-20 12:49:30|16711.7|16631.7|16711.33|16631.33|16711.75|16631.75|16711.08|16631.08|10
1729428580000|2024-10-20 12:49:40|16711.38|16631.38|16710.46|16630.46|16711.38|16631.38|16710.33|16630.33|10
1729428590000|2024-10-20 12:49:50|16710.3|16630.3|16709.12|16629.12|16710.3|16630.3|16709.12|16629.12|9
1729428600000|2024-10-20 12:50:00|16708.62|16628.62|16708.18|16628.18|16708.71|16628.71|16708.15|16628.15|9
1729428610000|2024-10-20 12:50:10|16708.02|16628.02|16706.9|16626.9|16708.02|16628.02|16706.89|16626.89|9
1729428620000|2024-10-20 12:50:20|16706.97|16626.97|16705.33|16625.33|16706.97|16626.97|16705.33|16625.33|10
1729428630000|2024-10-20 12:50:30|16705.28|16625.28|16703.84|16623.84|16705.54|16625.54|16702.79|16622.79|10
1729428640000|2024-10-20 12:50:40|16704.3|16624.3|16705.84|16625.84|16706.07|16626.07|16704.3|16624.3|10
1729428650000|2024-10-20 12:50:50|16705.73|16625.73|16708.4|16628.4|16708.4|16628.4|16705.73|16625.73|10
1729428660000|2024-10-20 12:51:00|16708.32|16628.32|16709.68|16629.68|16709.76|16629.76|16708.32|16628.32|10
1729428670000|2024-10-20 12:51:10|16710.15|16630.15|16708.84|16628.84|16710.15|16630.15|16708.83|16628.83|10
1729428680000|2024-10-20 12:51:20|16709.26|16629.26|16708.76|16628.76|16709.26|16629.26|16708.53|16628.53|9
1729428690000|2024-10-20 12:51:30|16708.71|16628.71|16708.04|16628.04|16709.24|16629.24|16708.04|16628.04|10
1729428700000|2024-10-20 12:51:40|16708.14|16628.14|16711.36|16631.36|16711.36|16631.36|16708.14|16628.14|10
1729428710000|2024-10-20 12:51:50|16710.94|16630.94|16713.06|16633.06|16713.06|16633.06|16710.94|16630.94|10
1729428720000|2024-10-20 12:52:00|16712.99|16632.99|16712.99|16632.99|16712.99|16632.99|16712.41|16632.41|10
1729428730000|2024-10-20 12:52:10|16713.03|16633.03|16711.82|16631.82|16713.03|16633.03|16711.75|16631.75|10
1729428740000|2024-10-20 12:52:20|16711.9|16631.9|16709.61|16629.61|16711.92|16631.92|16709.61|16629.61|10
1729428750000|2024-10-20 12:52:30|16709.45|16629.45|16708.89|16628.89|16709.55|16629.55|16708.88|16628.88|10
1729428760000|2024-10-20 12:52:40|16708.9|16628.9|16709.26|16629.26|16709.26|16629.26|16708.75|16628.75|9
1729428770000|2024-10-20 12:52:50|16709.32|16629.32|16711.61|16631.61|16711.8|16631.8|16709.32|16629.32|10
1729428780000|2024-10-20 12:53:00|16711.31|16631.31|16711.12|16631.12|16711.76|16631.76|16711.12|16631.12|10
1729428790000|2024-10-20 12:53:10|16710.77|16630.77|16707.22|16627.22|16710.77|16630.77|16707.04|16627.04|10
1729428800000|2024-10-20 12:53:20|16707.5|16627.5|16706.91|16626.91|16707.5|16627.5|16706.91|16626.91|8
1729428810000|2024-10-20 12:53:30|16706.7|16626.7|16705.78|16625.78|16706.7|16626.7|16705.66|16625.66|10
1729428820000|2024-10-20 12:53:40|16705.49|16625.49|16705.4|16625.4|16705.72|16625.72|16705.14|16625.14|9
1729428830000|2024-10-20 12:53:50|16705.41|16625.41|16707.05|16627.05|16707.05|16627.05|16705.39|16625.39|10
1729428840000|2024-10-20 12:54:00|16706.86|16626.86|16709.25|16629.25|16709.25|16629.25|16706.86|16626.86|9
1729428850000|2024-10-20 12:54:10|16709.32|16629.32|16709.22|16629.22|16709.32|16629.32|16708.52|16628.52|10
1729428860000|2024-10-20 12:54:20|16709.16|16629.16|16709.25|16629.25|16709.57|16629.57|16709.08|16629.08|10
1729428870000|2024-10-20 12:54:30|16709.16|16629.16|16708.35|16628.35|16709.16|16629.16|16707.28|16627.28|10
1729428880000|2024-10-20 12:54:40|16708.05|16628.05|16708.34|16628.34|16708.43|16628.43|16707.95|16627.95|8
1729428890000|2024-10-20 12:54:50|16708.08|16628.08|16705.12|16625.12|16708.08|16628.08|16705.12|16625.12|10
1729428900000|2024-10-20 12:55:00|16705.13|16625.13|16702.08|16622.08|16705.19|16625.19|16702.01|16622.01|10
1729428910000|2024-10-20 12:55:10|16701.96|16621.96|16702.37|16622.37|16702.41|16622.41|16701.9|16621.9|10
1729428920000|2024-10-20 12:55:20|16702.19|16622.19|16698.97|16618.97|16702.19|16622.19|16698.47|16618.47|10
1729428930000|2024-10-20 12:55:30|16698.9|16618.9|16698.15|16618.15|16698.9|16618.9|16698.15|16618.15|10
1729428940000|2024-10-20 12:55:40|16698.13|16618.13|16693.86|16613.86|16698.13|16618.13|16693.86|16613.86|10
1729428950000|2024-10-20 12:55:50|16693.98|16613.98|16691.93|16611.93|16694.01|16614.01|16691.93|16611.93|10
1729428960000|2024-10-20 12:56:00|16690.84|16610.84|16688.63|16608.63|16691.27|16611.27|16688.63|16608.63|9
1729428970000|2024-10-20 12:56:10|16688.35|16608.35|16685.61|16605.61|16688.35|16608.35|16685.61|16605.61|10
1729428980000|2024-10-20 12:56:20|16685.34|16605.34|16683.22|16603.22|16685.34|16605.34|16683.2|16603.2|10
1729428990000|2024-10-20 12:56:30|16683.2|16603.2|16683.23|16603.23|16683.84|16603.84|16683.14|16603.14|9
1729429000000|2024-10-20 12:56:40|16683.19|16603.19|16682.14|16602.14|16684.75|16604.75|16682.14|16602.14|10
1729429010000|2024-10-20 12:56:50|16682.49|16602.49|16681.85|16601.85|16682.76|16602.76|16681.85|16601.85|10
1729429020000|2024-10-20 12:57:00|16681.58|16601.58|16678.45|16598.45|16681.58|16601.58|16678.22|16598.22|10
1729429030000|2024-10-20 12:57:10|16679.31|16599.31|16675.15|16595.15|16679.31|16599.31|16675.15|16595.15|10
1729429040000|2024-10-20 12:57:20|16674.89|16594.89|16675.27|16595.27|16676.01|16596.01|16674.89|16594.89|10
1729429050000|2024-10-20 12:57:30|16676.05|16596.05|16675.67|16595.67|16676.14|16596.14|16675.67|16595.67|10
1729429060000|2024-10-20 12:57:40|16675.64|16595.64|16675.2|16595.2|16675.64|16595.64|16675.11|16595.11|10
1729429070000|2024-10-20 12:57:50|16675.24|16595.24|16674.62|16594.62|16675.24|16595.24|16674.19|16594.19|10
1729429080000|2024-10-20 12:58:00|16674.65|16594.65|16675.18|16595.18|16675.53|16595.53|16674.57|16594.57|10
1729429090000|2024-10-20 12:58:10|16675.39|16595.39|16676.41|16596.41|16676.6|16596.6|16675.39|16595.39|10
1729429100000|2024-10-20 12:58:20|16676.76|16596.76|16678.69|16598.69|16678.73|16598.73|16676.76|16596.76|10
1729429110000|2024-10-20 12:58:30|16678.49|16598.49|16680.39|16600.39|16680.43|16600.43|16678.49|16598.49|10
1729429120000|2024-10-20 12:58:40|16680.57|16600.57|16680.43|16600.43|16681.09|16601.09|16680.1|16600.1|10
1729429130000|2024-10-20 12:58:50|16680.78|16600.78|16680.96|16600.96|16680.96|16600.96|16680.67|16600.67|10
1729429140000|2024-10-20 12:59:00|16680.89|16600.89|16680.93|16600.93|16681.28|16601.28|16680.43|16600.43|10
1729429150000|2024-10-20 12:59:10|16680.77|16600.77|16680.4|16600.4|16680.77|16600.77|16680.13|16600.13|10
1729429160000|2024-10-20 12:59:20|16680.02|16600.02|16679.01|16599.01|16680.02|16600.02|16679.01|16599.01|10
1729429170000|2024-10-20 12:59:30|16679.04|16599.04|16677.72|16597.72|16679.04|16599.04|16677.72|16597.72|9
1729429180000|2024-10-20 12:59:40|16677.75|16597.75|16676.84|16596.84|16677.79|16597.79|16676.84|16596.84|9
1729429190000|2024-10-20 12:59:50|16676.3|16596.3|16674.85|16594.85|16676.3|16596.3|16674.85|16594.85|9
1729429200000|2024-10-20 13:00:00|16674.67|16594.67|16671.48|16591.48|16674.67|16594.67|16671.16|16591.16|10
1729429210000|2024-10-20 13:00:10|16670.98|16590.98|16672.46|16592.46|16672.46|16592.46|16670.6|16590.6|10
1729429220000|2024-10-20 13:00:20|16672.86|16592.86|16672.95|16592.95|16673.81|16593.81|16672.86|16592.86|10
1729429230000|2024-10-20 13:00:30|16673.14|16593.14|16674.66|16594.66|16674.66|16594.66|16673.14|16593.14|10
1729429240000|2024-10-20 13:00:40|16675.11|16595.11|16676.16|16596.16|16676.25|16596.25|16674.32|16594.32|10
1729429250000|2024-10-20 13:00:50|16676.27|16596.27|16677.06|16597.06|16677.06|16597.06|16676.27|16596.27|10
1729429260000|2024-10-20 13:01:00|16676.69|16596.69|16678.23|16598.23|16678.31|16598.31|16676.6|16596.6|10
1729429270000|2024-10-20 13:01:10|16678.46|16598.46|16680.21|16600.21|16680.21|16600.21|16678.46|16598.46|10
1729429280000|2024-10-20 13:01:20|16680.13|16600.13|16680.53|16600.53|16680.97|16600.97|16680.13|16600.13|10
1729429290000|2024-10-20 13:01:30|16680.58|16600.58|16681.92|16601.92|16681.92|16601.92|16680.58|16600.58|10
1729429300000|2024-10-20 13:01:40|16682.37|16602.37|16683.69|16603.69|16684.53|16604.53|16682.37|16602.37|9
1729429310000|2024-10-20 13:01:50|16683.16|16603.16|16683.56|16603.56|16683.56|16603.56|16682.92|16602.92|9
1729429320000|2024-10-20 13:02:00|16683.72|16603.72|16683.16|16603.16|16683.72|16603.72|16683.16|16603.16|9
1729429330000|2024-10-20 13:02:10|16683.08|16603.08|16683.66|16603.66|16683.93|16603.93|16683.08|16603.08|10
1729429340000|2024-10-20 13:02:20|16684.07|16604.07|16684.82|16604.82|16685.06|16605.06|16684.07|16604.07|10
1729429350000|2024-10-20 13:02:30|16686.09|16606.09|16686.45|16606.45|16687.23|16607.23|16686.09|16606.09|10
1729429360000|2024-10-20 13:02:40|16687.48|16607.48|16687.41|16607.41|16688.08|16608.08|16687.33|16607.33|9
1729429370000|2024-10-20 13:02:50|16687.75|16607.75|16689.15|16609.15|16689.15|16609.15|16687.57|16607.57|10
1729429380000|2024-10-20 13:03:00|16689.14|16609.14|16691.09|16611.09|16691.09|16611.09|16689.14|16609.14|8
1729429390000|2024-10-20 13:03:10|16691.27|16611.27|16690.53|16610.53|16691.4|16611.4|16690.53|16610.53|10
1729429400000|2024-10-20 13:03:20|16690.4|16610.4|16689.59|16609.59|16690.86|16610.86|16689.59|16609.59|10
1729429410000|2024-10-20 13:03:30|16689.49|16609.49|16688.64|16608.64|16689.49|16609.49|16688.64|16608.64|10
1729429420000|2024-10-20 13:03:40|16688.65|16608.65|16687.78|16607.78|16688.65|16608.65|16687.78|16607.78|10
1729429430000|2024-10-20 13:03:50|16687.99|16607.99|16689.05|16609.05|16689.05|16609.05|16687.87|16607.87|9
1729429440000|2024-10-20 13:04:00|16689.18|16609.18|16689.5|16609.5|16689.61|16609.61|16689.18|16609.18|10
1729429450000|2024-10-20 13:04:10|16690.5|16610.5|16693.31|16613.31|16693.31|16613.31|16690.46|16610.46|8
1729429460000|2024-10-20 13:04:20|16693.25|16613.25|16693.78|16613.78|16694.42|16614.42|16693.25|16613.25|10
1729429470000|2024-10-20 13:04:30|16693.66|16613.66|16693.52|16613.52|16693.7|16613.7|16693.29|16613.29|9
1729429480000|2024-10-20 13:04:40|16693.87|16613.87|16693.59|16613.59|16694.52|16614.52|16693.59|16613.59|9
1729429490000|2024-10-20 13:04:50|16693.62|16613.62|16694.57|16614.57|16694.57|16614.57|16693.62|16613.62|10
1729429500000|2024-10-20 13:05:00|16694.99|16614.99|16695.03|16615.03|16695.03|16615.03|16694.02|16614.02|10
1729429510000|2024-10-20 13:05:10|16694.99|16614.99|16695.79|16615.79|16695.79|16615.79|16694.99|16614.99|9
1729429520000|2024-10-20 13:05:20|16695.62|16615.62|16695.4|16615.4|16695.62|16615.62|16695.07|16615.07|10
1729429530000|2024-10-20 13:05:30|16695.36|16615.36|16696.84|16616.84|16696.84|16616.84|16695.36|16615.36|10
1729429540000|2024-10-20 13:05:40|16696.85|16616.85|16696.99|16616.99|16697.71|16617.71|16696.67|16616.67|10
1729429550000|2024-10-20 13:05:50|16696.93|16616.93|16697.19|16617.19|16697.37|16617.37|16696.89|16616.89|10
1729429560000|2024-10-20 13:06:00|16697.13|16617.13|16697.64|16617.64|16697.66|16617.66|16697.11|16617.11|10
1729429570000|2024-10-20 13:06:10|16697.61|16617.61|16698.48|16618.48|16698.71|16618.71|16697.48|16617.48|9
1729429580000|2024-10-20 13:06:20|16698.59|16618.59|16697.62|16617.62|16698.82|16618.82|16697.62|16617.62|10
1729429590000|2024-10-20 13:06:30|16697.52|16617.52|16696.85|16616.85|16697.52|16617.52|16696.85|16616.85|10
1729429600000|2024-10-20 13:06:40|16696.84|16616.84|16696.64|16616.64|16696.84|16616.84|16696.57|16616.57|10
1729429610000|2024-10-20 13:06:50|16696.78|16616.78|16697.13|16617.13|16697.24|16617.24|16696.4|16616.4|9
1729429620000|2024-10-20 13:07:00|16697.43|16617.43|16697.55|16617.55|16697.55|16617.55|16696.91|16616.91|10
1729429630000|2024-10-20 13:07:10|16697.77|16617.77|16697.6|16617.6|16697.81|16617.81|16697.42|16617.42|10
1729429640000|2024-10-20 13:07:20|16697.54|16617.54|16697.04|16617.04|16697.54|16617.54|16696.98|16616.98|10
1729429650000|2024-10-20 13:07:30|16697.64|16617.64|16697.5|16617.5|16697.9|16617.9|16697.5|16617.5|8
1729429660000|2024-10-20 13:07:40|16697.49|16617.49|16698.12|16618.12|16698.18|16618.18|16697.48|16617.48|9
1729429670000|2024-10-20 13:07:50|16698.17|16618.17|16698.34|16618.34|16698.34|16618.34|16697.93|16617.93|9
1729429680000|2024-10-20 13:08:00|16698.5|16618.5|16697.74|16617.74|16698.6|16618.6|16697.41|16617.41|10
1729429690000|2024-10-20 13:08:10|16697.75|16617.75|16697.51|16617.51|16697.78|16617.78|16696.04|16616.04|10
1729429700000|2024-10-20 13:08:20|16697.5|16617.5|16698.82|16618.82|16698.82|16618.82|16697.3|16617.3|9
1729429710000|2024-10-20 13:08:30|16698.87|16618.87|16698.15|16618.15|16699.08|16619.08|16698.15|16618.15|10
1729429720000|2024-10-20 13:08:40|16698.74|16618.74|16698.39|16618.39|16698.74|16618.74|16698.2|16618.2|10
1729429730000|2024-10-20 13:08:50|16698.38|16618.38|16697.09|16617.09|16698.45|16618.45|16696.54|16616.54|10
1729429740000|2024-10-20 13:09:00|16697.13|16617.13|16697.63|16617.63|16697.63|16617.63|16696.88|16616.88|10
1729429750000|2024-10-20 13:09:10|16697.71|16617.71|16697.15|16617.15|16698.03|16618.03|16697.15|16617.15|10
1729429760000|2024-10-20 13:09:20|16696.52|16616.52|16696.47|16616.47|16696.73|16616.73|16696.36|16616.36|10
1729429770000|2024-10-20 13:09:30|16696.13|16616.13|16696.05|16616.05|16696.13|16616.13|16695.79|16615.79|9
1729429780000|2024-10-20 13:09:40|16696.06|16616.06|16696.6|16616.6|16696.6|16616.6|16695.46|16615.46|9
1729429790000|2024-10-20 13:09:50|16696.07|16616.07|16695.89|16615.89|16696.34|16616.34|16695.83|16615.83|9
1729429800000|2024-10-20 13:10:00|16695.91|16615.91|16695.78|16615.78|16696.03|16616.03|16695.51|16615.51|9
1729429810000|2024-10-20 13:10:10|16695.92|16615.92|16696.94|16616.94|16696.94|16616.94|16695.24|16615.24|10
1729429820000|2024-10-20 13:10:20|16697.04|16617.04|16694.15|16614.15|16697.09|16617.09|16694.15|16614.15|10
1729429830000|2024-10-20 13:10:30|16694.28|16614.28|16696.73|16616.73|16696.73|16616.73|16694.28|16614.28|10
1729429840000|2024-10-20 13:10:40|16696.68|16616.68|16697.71|16617.71|16697.87|16617.87|16696.68|16616.68|9
1729429850000|2024-10-20 13:10:50|16697.7|16617.7|16697.92|16617.92|16697.92|16617.92|16697.31|16617.31|10
1729429860000|2024-10-20 13:11:00|16698.13|16618.13|16698.09|16618.09|16698.13|16618.13|16697.07|16617.07|10
1729429870000|2024-10-20 13:11:10|16697.97|16617.97|16697.15|16617.15|16697.97|16617.97|16697.04|16617.04|10
1729429880000|2024-10-20 13:11:20|16697.2|16617.2|16695.54|16615.54|16697.2|16617.2|16695.44|16615.44|9
1729429890000|2024-10-20 13:11:30|16695.74|16615.74|16695.29|16615.29|16696.04|16616.04|16695.29|16615.29|10
1729429900000|2024-10-20 13:11:40|16695.33|16615.33|16694.15|16614.15|16695.33|16615.33|16694.15|16614.15|9
1729429910000|2024-10-20 13:11:50|16693.93|16613.93|16693.49|16613.49|16694.2|16614.2|16693.49|16613.49|10
1729429920000|2024-10-20 13:12:00|16693.47|16613.47|16693.54|16613.54|16693.67|16613.67|16693.36|16613.36|10
1729429930000|2024-10-20 13:12:10|16693.49|16613.49|16693.68|16613.68|16695.59|16615.59|16693.49|16613.49|9
1729429940000|2024-10-20 13:12:20|16693.38|16613.38|16693.14|16613.14|16694.46|16614.46|16693.08|16613.08|10
1729429950000|2024-10-20 13:12:30|16692.93|16612.93|16693.63|16613.63|16693.72|16613.72|16692.85|16612.85|10
1729429960000|2024-10-20 13:12:40|16693.66|16613.66|16692.91|16612.91|16693.66|16613.66|16692.91|16612.91|9
1729429970000|2024-10-20 13:12:50|16693.05|16613.05|16692.12|16612.12|16693.27|16613.27|16691.09|16611.09|10
1729429980000|2024-10-20 13:13:00|16692.09|16612.09|16690.44|16610.44|16692.49|16612.49|16690.42|16610.42|10
1729429990000|2024-10-20 13:13:10|16690.28|16610.28|16689.13|16609.13|16690.28|16610.28|16689.13|16609.13|8
1729430000000|2024-10-20 13:13:20|16689.28|16609.28|16688.72|16608.72|16689.28|16609.28|16688.72|16608.72|8
1729430010000|2024-10-20 13:13:30|16688.71|16608.71|16688.14|16608.14|16688.88|16608.88|16688.14|16608.14|10
1729430020000|2024-10-20 13:13:40|16687.94|16607.94|16684.49|16604.49|16687.94|16607.94|16684.49|16604.49|10
1729430030000|2024-10-20 13:13:50|16684.4|16604.4|16682.3|16602.3|16684.4|16604.4|16682.3|16602.3|10
1729430040000|2024-10-20 13:14:00|16682.31|16602.31|16681.95|16601.95|16682.31|16602.31|16681.77|16601.77|10
1729430050000|2024-10-20 13:14:10|16682.07|16602.07|16682.35|16602.35|16682.63|16602.63|16682.07|16602.07|9
1729430060000|2024-10-20 13:14:20|16682.02|16602.02|16680.28|16600.28|16682.09|16602.09|16680.21|16600.21|10
1729430070000|2024-10-20 13:14:30|16680.29|16600.29|16682.65|16602.65|16682.68|16602.68|16680.29|16600.29|10
1729430080000|2024-10-20 13:14:40|16682.69|16602.69|16682.57|16602.57|16683.04|16603.04|16682.57|16602.57|10
1729430090000|2024-10-20 13:14:50|16682.3|16602.3|16679.46|16599.46|16682.3|16602.3|16679|16599|10
1729430100000|2024-10-20 13:15:00|16679.24|16599.24|16679.65|16599.65|16679.74|16599.74|16679.18|16599.18|10
1729430110000|2024-10-20 13:15:10|16679.77|16599.77|16681.25|16601.25|16681.25|16601.25|16679.65|16599.65|10
1729430120000|2024-10-20 13:15:20|16681.57|16601.57|16682.52|16602.52|16682.52|16602.52|16681.55|16601.55|9
1729430130000|2024-10-20 13:15:30|16682.69|16602.69|16684|16604|16684.05|16604.05|16682.69|16602.69|10
1729430140000|2024-10-20 13:15:40|16684.07|16604.07|16685.74|16605.74|16685.84|16605.84|16684.07|16604.07|10
1729430150000|2024-10-20 13:15:50|16685.4|16605.4|16687.66|16607.66|16687.66|16607.66|16685.4|16605.4|10
1729430160000|2024-10-20 13:16:00|16687.61|16607.61|16688.41|16608.41|16688.47|16608.47|16687.56|16607.56|10
1729430170000|2024-10-20 13:16:10|16688.42|16608.42|16689.29|16609.29|16689.53|16609.53|16688.4|16608.4|8
1729430180000|2024-10-20 13:16:20|16689.38|16609.38|16689.43|16609.43|16689.73|16609.73|16689.16|16609.16|10
1729430190000|2024-10-20 13:16:30|16689.57|16609.57|16690.24|16610.24|16690.24|16610.24|16689.52|16609.52|10
1729430200000|2024-10-20 13:16:40|16690.43|16610.43|16688.65|16608.65|16690.43|16610.43|16688.65|16608.65|10
1729430210000|2024-10-20 13:16:50|16688.45|16608.45|16688.42|16608.42|16688.64|16608.64|16688.36|16608.36|9
1729430220000|2024-10-20 13:17:00|16688.09|16608.09|16688.8|16608.8|16688.8|16608.8|16687.8|16607.8|10
1729430230000|2024-10-20 13:17:10|16687.85|16607.85|16687.4|16607.4|16687.85|16607.85|16687.03|16607.03|9
1729430240000|2024-10-20 13:17:20|16687.58|16607.58|16689.26|16609.26|16689.26|16609.26|16687.57|16607.57|10
1729430250000|2024-10-20 13:17:30|16689.31|16609.31|16689.36|16609.36|16689.52|16609.52|16689.12|16609.12|10
1729430260000|2024-10-20 13:17:40|16689.12|16609.12|16688.59|16608.59|16689.12|16609.12|16688.12|16608.12|10
1729430270000|2024-10-20 13:17:50|16688.71|16608.71|16688.64|16608.64|16688.96|16608.96|16688.43|16608.43|10
1729430280000|2024-10-20 13:18:00|16688.1|16608.1|16685.7|16605.7|16688.1|16608.1|16685.7|16605.7|10
1729430290000|2024-10-20 13:18:10|16685.89|16605.89|16681.45|16601.45|16685.89|16605.89|16681.45|16601.45|10
1729430300000|2024-10-20 13:18:20|16680.23|16600.23|16677.28|16597.28|16680.23|16600.23|16677.28|16597.28|10
1729430310000|2024-10-20 13:18:30|16677.04|16597.04|16672.47|16592.47|16677.04|16597.04|16672.47|16592.47|10
1729430320000|2024-10-20 13:18:40|16672.37|16592.37|16672.67|16592.67|16672.79|16592.79|16671.67|16591.67|10
1729430330000|2024-10-20 13:18:50|16672.54|16592.54|16668.84|16588.84|16672.86|16592.86|16668.84|16588.84|10
1729430340000|2024-10-20 13:19:00|16668.43|16588.43|16669.01|16589.01|16669.21|16589.21|16668.1|16588.1|10
1729430350000|2024-10-20 13:19:10|16669.13|16589.13|16666.32|16586.32|16669.13|16589.13|16666.32|16586.32|10
1729430360000|2024-10-20 13:19:20|16665.51|16585.51|16662|16582|16665.51|16585.51|16661.45|16581.45|10
1729430370000|2024-10-20 13:19:30|16662.16|16582.16|16663.32|16583.32|16663.58|16583.58|16662.13|16582.13|10
1729430380000|2024-10-20 13:19:40|16663.17|16583.17|16664.87|16584.87|16664.87|16584.87|16663.06|16583.06|10
1729430390000|2024-10-20 13:19:50|16665.23|16585.23|16665.82|16585.82|16665.82|16585.82|16665.23|16585.23|9
1729430400000|2024-10-20 13:20:00|16665.96|16585.96|16666.13|16586.13|16666.13|16586.13|16665.52|16585.52|10
1729430410000|2024-10-20 13:20:10|16666.16|16586.16|16666.53|16586.53|16666.78|16586.78|16666.16|16586.16|10
1729430420000|2024-10-20 13:20:20|16666.12|16586.12|16665.45|16585.45|16666.34|16586.34|16665.37|16585.37|10
1729430430000|2024-10-20 13:20:30|16665.11|16585.11|16664.63|16584.63|16665.11|16585.11|16664.63|16584.63|10
1729430440000|2024-10-20 13:20:40|16664.62|16584.62|16664.29|16584.29|16664.62|16584.62|16664.03|16584.03|8
1729430450000|2024-10-20 13:20:50|16664.28|16584.28|16663.83|16583.83|16664.41|16584.41|16663.23|16583.23|10
1729430460000|2024-10-20 13:21:00|16663.96|16583.96|16664.31|16584.31|16665.11|16585.11|16663.96|16583.96|10
1729430470000|2024-10-20 13:21:10|16663.87|16583.87|16663.07|16583.07|16663.87|16583.87|16662.21|16582.21|10
1729430480000|2024-10-20 13:21:20|16663.27|16583.27|16662.9|16582.9|16663.27|16583.27|16662.24|16582.24|10
1729430490000|2024-10-20 13:21:30|16663.29|16583.29|16663.21|16583.21|16663.62|16583.62|16663.06|16583.06|10
1729430500000|2024-10-20 13:21:40|16663.35|16583.35|16663.19|16583.19|16663.67|16583.67|16663.19|16583.19|8
1729430510000|2024-10-20 13:21:50|16663.29|16583.29|16663.29|16583.29|16663.29|16583.29|16663.21|16583.21|10
1729430520000|2024-10-20 13:22:00|16663.41|16583.41|16665.22|16585.22|16665.22|16585.22|16663.38|16583.38|10
1729430530000|2024-10-20 13:22:10|16665.2|16585.2|16664.37|16584.37|16666.28|16586.28|16664.17|16584.17|10
1729430540000|2024-10-20 13:22:20|16664.7|16584.7|16665.98|16585.98|16665.98|16585.98|16664.7|16584.7|9
1729430550000|2024-10-20 13:22:30|16665.4|16585.4|16667.09|16587.09|16667.23|16587.23|16665.4|16585.4|10
1729430560000|2024-10-20 13:22:40|16666.98|16586.98|16666.76|16586.76|16667.4|16587.4|16666.76|16586.76|10
1729430570000|2024-10-20 13:22:50|16666.74|16586.74|16664.96|16584.96|16666.77|16586.77|16664.96|16584.96|9
1729430580000|2024-10-20 13:23:00|16664.92|16584.92|16666.97|16586.97|16666.97|16586.97|16664.92|16584.92|10
1729430590000|2024-10-20 13:23:10|16667.25|16587.25|16666.13|16586.13|16667.25|16587.25|16665.92|16585.92|9
1729430600000|2024-10-20 13:23:20|16665.09|16585.09|16664.31|16584.31|16665.09|16585.09|16664.31|16584.31|10
1729430610000|2024-10-20 13:23:30|16664.32|16584.32|16664.37|16584.37|16664.47|16584.47|16664.18|16584.18|10
1729430620000|2024-10-20 13:23:40|16664.61|16584.61|16666.34|16586.34|16666.34|16586.34|16664.61|16584.61|10
1729430630000|2024-10-20 13:23:50|16666.26|16586.26|16666.52|16586.52|16666.53|16586.53|16665.98|16585.98|10
1729430640000|2024-10-20 13:24:00|16666.36|16586.36|16667.08|16587.08|16667.08|16587.08|16666.29|16586.29|10
1729430650000|2024-10-20 13:24:10|16667.11|16587.11|16667.27|16587.27|16667.51|16587.51|16667.09|16587.09|9
1729430660000|2024-10-20 13:24:20|16667.29|16587.29|16667.19|16587.19|16668.06|16588.06|16666.78|16586.78|10
1729430670000|2024-10-20 13:24:30|16666.95|16586.95|16668.85|16588.85|16668.85|16588.85|16666.33|16586.33|10
1729430680000|2024-10-20 13:24:40|16669.03|16589.03|16672.69|16592.69|16673|16593|16669.03|16589.03|10
1729430690000|2024-10-20 13:24:50|16672.02|16592.02|16671.97|16591.97|16672.03|16592.03|16671.78|16591.78|8
1729430700000|2024-10-20 13:25:00|16671.98|16591.98|16669.98|16589.98|16672.09|16592.09|16669.98|16589.98|10
1729430710000|2024-10-20 13:25:10|16669.6|16589.6|16668.99|16588.99|16669.6|16589.6|16668.72|16588.72|10
1729430720000|2024-10-20 13:25:20|16669.1|16589.1|16669.49|16589.49|16669.53|16589.53|16669.1|16589.1|8
1729430730000|2024-10-20 13:25:30|16669.62|16589.62|16671.22|16591.22|16671.22|16591.22|16669.62|16589.62|9
1729430740000|2024-10-20 13:25:40|16671.28|16591.28|16672.71|16592.71|16673.02|16593.02|16671.28|16591.28|9
1729430750000|2024-10-20 13:25:50|16672.24|16592.24|16673.35|16593.35|16673.58|16593.58|16672.24|16592.24|10
1729430760000|2024-10-20 13:26:00|16673.78|16593.78|16673.43|16593.43|16674.39|16594.39|16673.12|16593.12|10
1729430770000|2024-10-20 13:26:10|16673.67|16593.67|16671.34|16591.34|16673.67|16593.67|16671.29|16591.29|10
1729430780000|2024-10-20 13:26:20|16671.46|16591.46|16672.22|16592.22|16672.25|16592.25|16671.11|16591.11|10
1729430790000|2024-10-20 13:26:30|16672.16|16592.16|16672.39|16592.39|16672.57|16592.57|16672.16|16592.16|10
1729430800000|2024-10-20 13:26:40|16672.19|16592.19|16672.52|16592.52|16672.52|16592.52|16672|16592|9
1729430810000|2024-10-20 13:26:50|16672.46|16592.46|16672.53|16592.53|16673.43|16593.43|16672.41|16592.41|10
1729430820000|2024-10-20 13:27:00|16672.43|16592.43|16673.08|16593.08|16673.12|16593.12|16672.32|16592.32|10
1729430830000|2024-10-20 13:27:10|16673.15|16593.15|16673.13|16593.13|16673.51|16593.51|16672.81|16592.81|10
1729430840000|2024-10-20 13:27:20|16673.09|16593.09|16672.88|16592.88|16673.34|16593.34|16672.88|16592.88|10
1729430850000|2024-10-20 13:27:30|16672.78|16592.78|16673.64|16593.64|16673.64|16593.64|16672.78|16592.78|9
1729430860000|2024-10-20 13:27:40|16673.63|16593.63|16672.36|16592.36|16674.15|16594.15|16672.22|16592.22|9
1729430870000|2024-10-20 13:27:50|16672.37|16592.37|16671.92|16591.92|16673.58|16593.58|16671.73|16591.73|10
1729430880000|2024-10-20 13:28:00|16671.89|16591.89|16671.79|16591.79|16671.92|16591.92|16671.56|16591.56|10
1729430890000|2024-10-20 13:28:10|16671.66|16591.66|16673.73|16593.73|16673.73|16593.73|16671.46|16591.46|10
1729430900000|2024-10-20 13:28:20|16673.77|16593.77|16670.05|16590.05|16673.77|16593.77|16670.05|16590.05|10
1729430910000|2024-10-20 13:28:30|16670.12|16590.12|16669.03|16589.03|16670.12|16590.12|16669.03|16589.03|8
1729430920000|2024-10-20 13:28:40|16669.07|16589.07|16666.93|16586.93|16669.15|16589.15|16666.93|16586.93|7
1729430930000|2024-10-20 13:28:50|16666.94|16586.94|16667.44|16587.44|16667.44|16587.44|16666.78|16586.78|9
1729430940000|2024-10-20 13:29:00|16666.6|16586.6|16667.43|16587.43|16667.43|16587.43|16666.48|16586.48|9
1729430950000|2024-10-20 13:29:10|16667.38|16587.38|16667.93|16587.93|16667.93|16587.93|16667.32|16587.32|10
1729430960000|2024-10-20 13:29:20|16668.14|16588.14|16668.03|16588.03|16668.38|16588.38|16667.92|16587.92|10
1729430970000|2024-10-20 13:29:30|16667.96|16587.96|16668.58|16588.58|16669.16|16589.16|16667.96|16587.96|10
1729430980000|2024-10-20 13:29:40|16668.57|16588.57|16667.86|16587.86|16668.65|16588.65|16667.09|16587.09|10
1729430990000|2024-10-20 13:29:50|16667.96|16587.96|16669.13|16589.13|16669.13|16589.13|16667.88|16587.88|10
1729431000000|2024-10-20 13:30:00|16668.91|16588.91|16669.65|16589.65|16669.67|16589.67|16668.85|16588.85|10
1729431010000|2024-10-20 13:30:10|16669.76|16589.76|16673.41|16593.41|16673.41|16593.41|16669.76|16589.76|10
1729431020000|2024-10-20 13:30:20|16674.2|16594.2|16674.31|16594.31|16675.02|16595.02|16673.73|16593.73|10
1729431030000|2024-10-20 13:30:30|16674.77|16594.77|16677.62|16597.62|16677.62|16597.62|16674.77|16594.77|10
1729431040000|2024-10-20 13:30:40|16677.75|16597.75|16677.63|16597.63|16677.75|16597.75|16677.38|16597.38|10
1729431050000|2024-10-20 13:30:50|16677.66|16597.66|16676.44|16596.44|16677.67|16597.67|16676.43|16596.43|10
1729431060000|2024-10-20 13:31:00|16676.47|16596.47|16676.48|16596.48|16676.67|16596.67|16676.35|16596.35|10
1729431070000|2024-10-20 13:31:10|16676.56|16596.56|16677.44|16597.44|16677.44|16597.44|16676.41|16596.41|10
1729431080000|2024-10-20 13:31:20|16677.64|16597.64|16677.77|16597.77|16677.77|16597.77|16677.13|16597.13|10
1729431090000|2024-10-20 13:31:30|16677.88|16597.88|16679.13|16599.13|16679.13|16599.13|16677.88|16597.88|10
1729431100000|2024-10-20 13:31:40|16679.29|16599.29|16681.18|16601.18|16681.42|16601.42|16679.29|16599.29|10
1729431110000|2024-10-20 13:31:50|16681.07|16601.07|16681.44|16601.44|16681.47|16601.47|16681.07|16601.07|9
1729431120000|2024-10-20 13:32:00|16681.37|16601.37|16681.42|16601.42|16681.42|16601.42|16680.59|16600.59|10
1729431130000|2024-10-20 13:32:10|16681.35|16601.35|16681.4|16601.4|16681.46|16601.46|16680.86|16600.86|10
1729431140000|2024-10-20 13:32:20|16681.54|16601.54|16682.02|16602.02|16682.02|16602.02|16681.54|16601.54|10
1729431150000|2024-10-20 13:32:30|16682.27|16602.27|16682.47|16602.47|16682.47|16602.47|16681.94|16601.94|10
1729431160000|2024-10-20 13:32:40|16682.48|16602.48|16682.29|16602.29|16682.6|16602.6|16682.25|16602.25|10
1729431170000|2024-10-20 13:32:50|16681.86|16601.86|16681.58|16601.58|16682.34|16602.34|16681.58|16601.58|10
1729431180000|2024-10-20 13:33:00|16681.48|16601.48|16683.19|16603.19|16683.19|16603.19|16681.48|16601.48|10
1729431190000|2024-10-20 13:33:10|16682.84|16602.84|16684.18|16604.18|16684.32|16604.32|16682.49|16602.49|10
1729431200000|2024-10-20 13:33:20|16684.78|16604.78|16689.16|16609.16|16689.16|16609.16|16684.78|16604.78|10
1729431210000|2024-10-20 13:33:30|16689|16609|16689.92|16609.92|16689.99|16609.99|16688.86|16608.86|9
1729431220000|2024-10-20 13:33:40|16689.98|16609.98|16689.37|16609.37|16689.98|16609.98|16689.1|16609.1|9
1729431230000|2024-10-20 13:33:50|16689.54|16609.54|16690.28|16610.28|16690.28|16610.28|16689.54|16609.54|10
1729431240000|2024-10-20 13:34:00|16690.26|16610.26|16689.57|16609.57|16690.26|16610.26|16689.57|16609.57|10
1729431250000|2024-10-20 13:34:10|16689.63|16609.63|16689.42|16609.42|16689.84|16609.84|16689.42|16609.42|9
1729431260000|2024-10-20 13:34:20|16689.09|16609.09|16688.85|16608.85|16689.11|16609.11|16688.46|16608.46|9
1729431270000|2024-10-20 13:34:30|16688.84|16608.84|16688.23|16608.23|16688.84|16608.84|16688.05|16608.05|9
1729431280000|2024-10-20 13:34:40|16688.3|16608.3|16688.58|16608.58|16688.58|16608.58|16687.97|16607.97|10
1729431290000|2024-10-20 13:34:50|16688.57|16608.57|16688.72|16608.72|16688.75|16608.75|16688.45|16608.45|10
1729431300000|2024-10-20 13:35:00|16688.77|16608.77|16689.1|16609.1|16689.35|16609.35|16688.77|16608.77|10
1729431310000|2024-10-20 13:35:10|16689.03|16609.03|16688.76|16608.76|16689.03|16609.03|16688.76|16608.76|9
1729431320000|2024-10-20 13:35:20|16689.12|16609.12|16689.14|16609.14|16689.57|16609.57|16689.03|16609.03|10
1729431330000|2024-10-20 13:35:30|16689.08|16609.08|16689.33|16609.33|16689.33|16609.33|16689.05|16609.05|9
1729431340000|2024-10-20 13:35:40|16689.31|16609.31|16689.72|16609.72|16689.72|16609.72|16689.29|16609.29|10
1729431350000|2024-10-20 13:35:50|16689.73|16609.73|16690.14|16610.14|16690.2|16610.2|16689.73|16609.73|9
1729431360000|2024-10-20 13:36:00|16690.26|16610.26|16690.8|16610.8|16690.8|16610.8|16690.26|16610.26|9
1729431370000|2024-10-20 13:36:10|16689.54|16609.54|16688.62|16608.62|16689.54|16609.54|16688.34|16608.34|9
1729431380000|2024-10-20 13:36:20|16688.51|16608.51|16691.97|16611.97|16692.02|16612.02|16688.35|16608.35|10
1729431390000|2024-10-20 13:36:30|16692.02|16612.02|16693.38|16613.38|16693.38|16613.38|16692.02|16612.02|10
1729431400000|2024-10-20 13:36:40|16693.58|16613.58|16695.45|16615.45|16695.45|16615.45|16693.58|16613.58|10
1729431410000|2024-10-20 13:36:50|16695.5|16615.5|16698.44|16618.44|16698.44|16618.44|16695.5|16615.5|10
1729431420000|2024-10-20 13:37:00|16698.77|16618.77|16700.42|16620.42|16700.42|16620.42|16698.77|16618.77|10
1729431430000|2024-10-20 13:37:10|16700.44|16620.44|16700.14|16620.14|16700.55|16620.55|16700.14|16620.14|10
1729431440000|2024-10-20 13:37:20|16700.1|16620.1|16699.6|16619.6|16700.28|16620.28|16699.6|16619.6|10
1729431450000|2024-10-20 13:37:30|16699.66|16619.66|16705.97|16625.97|16705.97|16625.97|16699.66|16619.66|10
1729431460000|2024-10-20 13:37:40|16706.01|16626.01|16709.4|16629.4|16709.4|16629.4|16706.01|16626.01|10
1729431470000|2024-10-20 13:37:50|16710.67|16630.67|16715.5|16635.5|16715.5|16635.5|16710.41|16630.41|10
1729431480000|2024-10-20 13:38:00|16715.81|16635.81|16721.22|16641.22|16721.22|16641.22|16715.81|16635.81|10
1729431490000|2024-10-20 13:38:10|16721.38|16641.38|16722.39|16642.39|16722.62|16642.62|16720.95|16640.95|10
1729431500000|2024-10-20 13:38:20|16721.79|16641.79|16721.04|16641.04|16721.79|16641.79|16720.33|16640.33|10
1729431510000|2024-10-20 13:38:30|16720.89|16640.89|16718.32|16638.32|16721.51|16641.51|16718.32|16638.32|10
1729431520000|2024-10-20 13:38:40|16718.45|16638.45|16717.16|16637.16|16718.45|16638.45|16717.16|16637.16|10
1729431530000|2024-10-20 13:38:50|16717|16637|16718.19|16638.19|16718.19|16638.19|16716.58|16636.58|10
1729431540000|2024-10-20 13:39:00|16718.44|16638.44|16715.7|16635.7|16718.58|16638.58|16715.7|16635.7|9
1729431550000|2024-10-20 13:39:10|16715.09|16635.09|16712.75|16632.75|16715.94|16635.94|16712.75|16632.75|10
1729431560000|2024-10-20 13:39:20|16712.84|16632.84|16713.73|16633.73|16713.96|16633.96|16712.84|16632.84|9
1729431570000|2024-10-20 13:39:30|16713.76|16633.76|16713.78|16633.78|16714.15|16634.15|16713.65|16633.65|10
1729431580000|2024-10-20 13:39:40|16713.8|16633.8|16715.12|16635.12|16715.12|16635.12|16713.8|16633.8|9
1729431590000|2024-10-20 13:39:50|16715.29|16635.29|16716.24|16636.24|16717.43|16637.43|16715.29|16635.29|10
1729431600000|2024-10-20 13:40:00|16716.21|16636.21|16715.7|16635.7|16716.63|16636.63|16715.7|16635.7|10
1729431610000|2024-10-20 13:40:10|16715.52|16635.52|16714.41|16634.41|16715.71|16635.71|16714.41|16634.41|9
1729431620000|2024-10-20 13:40:20|16715.03|16635.03|16714.88|16634.88|16716|16636|16714.51|16634.51|10
1729431630000|2024-10-20 13:40:30|16714.54|16634.54|16713.6|16633.6|16714.54|16634.54|16712.16|16632.16|10
1729431640000|2024-10-20 13:40:40|16713.62|16633.62|16711.41|16631.41|16713.68|16633.68|16711.41|16631.41|9
1729431650000|2024-10-20 13:40:50|16711.15|16631.15|16710.48|16630.48|16711.15|16631.15|16710.48|16630.48|10
1729431660000|2024-10-20 13:41:00|16710.47|16630.47|16710.23|16630.23|16710.47|16630.47|16709.82|16629.82|10
1729431670000|2024-10-20 13:41:10|16710.32|16630.32|16708.87|16628.87|16710.51|16630.51|16708.87|16628.87|10
1729431680000|2024-10-20 13:41:20|16708.76|16628.76|16710.46|16630.46|16710.46|16630.46|16708.47|16628.47|10
1729431690000|2024-10-20 13:41:30|16710.65|16630.65|16710.55|16630.55|16710.65|16630.65|16710.42|16630.42|9
1729431700000|2024-10-20 13:41:40|16710.49|16630.49|16711.65|16631.65|16711.65|16631.65|16710.48|16630.48|10
1729431710000|2024-10-20 13:41:50|16711.71|16631.71|16711.28|16631.28|16711.71|16631.71|16711.28|16631.28|10
1729431720000|2024-10-20 13:42:00|16711.39|16631.39|16710.03|16630.03|16711.42|16631.42|16710.03|16630.03|9
1729431730000|2024-10-20 13:42:10|16709.36|16629.36|16708.77|16628.77|16709.98|16629.98|16708.77|16628.77|10
1729431740000|2024-10-20 13:42:20|16708.73|16628.73|16704.1|16624.1|16708.73|16628.73|16704.1|16624.1|9
1729431750000|2024-10-20 13:42:30|16704.22|16624.22|16702.52|16622.52|16704.22|16624.22|16702.52|16622.52|10
1729431760000|2024-10-20 13:42:40|16702.45|16622.45|16702.4|16622.4|16702.45|16622.45|16702.23|16622.23|10
1729431770000|2024-10-20 13:42:50|16702.39|16622.39|16701.36|16621.36|16702.71|16622.71|16701.36|16621.36|10
1729431780000|2024-10-20 13:43:00|16701.3|16621.3|16700.9|16620.9|16701.3|16621.3|16700.45|16620.45|10
1729431790000|2024-10-20 13:43:10|16700.91|16620.91|16701.02|16621.02|16701.16|16621.16|16700.91|16620.91|10
1729431800000|2024-10-20 13:43:20|16701.01|16621.01|16702.74|16622.74|16702.74|16622.74|16701.01|16621.01|9
1729431810000|2024-10-20 13:43:30|16702.88|16622.88|16703.68|16623.68|16703.87|16623.87|16702.88|16622.88|9
1729431820000|2024-10-20 13:43:40|16703.4|16623.4|16703.85|16623.85|16703.85|16623.85|16703.33|16623.33|10
1729431830000|2024-10-20 13:43:50|16703.81|16623.81|16703.49|16623.49|16703.84|16623.84|16703.47|16623.47|10
1729431840000|2024-10-20 13:44:00|16703.5|16623.5|16704.16|16624.16|16704.16|16624.16|16703.45|16623.45|9
1729431850000|2024-10-20 13:44:10|16704.24|16624.24|16704.34|16624.34|16704.63|16624.63|16704.24|16624.24|10
1729431860000|2024-10-20 13:44:20|16704.48|16624.48|16705.39|16625.39|16705.39|16625.39|16704.48|16624.48|9
1729431870000|2024-10-20 13:44:30|16704.97|16624.97|16704.62|16624.62|16704.97|16624.97|16704.45|16624.45|9
1729431880000|2024-10-20 13:44:40|16704.63|16624.63|16704.43|16624.43|16704.79|16624.79|16704.43|16624.43|10
1729431890000|2024-10-20 13:44:50|16704.2|16624.2|16704.01|16624.01|16704.21|16624.21|16703.68|16623.68|9
1729431900000|2024-10-20 13:45:00|16703.97|16623.97|16704.25|16624.25|16704.31|16624.31|16703.92|16623.92|9
1729431910000|2024-10-20 13:45:10|16704.4|16624.4|16703.62|16623.62|16704.47|16624.47|16703.62|16623.62|10
1729431920000|2024-10-20 13:45:20|16703.72|16623.72|16703.67|16623.67|16703.92|16623.92|16703.67|16623.67|10
1729431930000|2024-10-20 13:45:30|16703.75|16623.75|16704.47|16624.47|16704.47|16624.47|16703.75|16623.75|8
1729431940000|2024-10-20 13:45:40|16704.52|16624.52|16705.32|16625.32|16705.32|16625.32|16704.52|16624.52|9
1729431950000|2024-10-20 13:45:50|16705.38|16625.38|16705.32|16625.32|16706.01|16626.01|16705.32|16625.32|8
1729431960000|2024-10-20 13:46:00|16705.24|16625.24|16705.4|16625.4|16705.52|16625.52|16705.08|16625.08|10
1729431970000|2024-10-20 13:46:10|16705.3|16625.3|16706.94|16626.94|16706.95|16626.95|16705.3|16625.3|9
1729431980000|2024-10-20 13:46:20|16707.16|16627.16|16707.87|16627.87|16707.87|16627.87|16707.16|16627.16|8
1729431990000|2024-10-20 13:46:30|16708.14|16628.14|16710.02|16630.02|16710.02|16630.02|16708.14|16628.14|10
1729432000000|2024-10-20 13:46:40|16709.94|16629.94|16711.34|16631.34|16711.34|16631.34|16709.94|16629.94|10
1729432010000|2024-10-20 13:46:50|16711|16631|16711.22|16631.22|16711.22|16631.22|16710.87|16630.87|10
1729432020000|2024-10-20 13:47:00|16711.28|16631.28|16713.31|16633.31|16713.31|16633.31|16711.28|16631.28|10
1729432030000|2024-10-20 13:47:10|16713.4|16633.4|16716.25|16636.25|16716.25|16636.25|16713.4|16633.4|10
1729432040000|2024-10-20 13:47:20|16716.29|16636.29|16718.96|16638.96|16719.26|16639.26|16716.29|16636.29|10
1729432050000|2024-10-20 13:47:30|16719.03|16639.03|16720.13|16640.13|16720.51|16640.51|16719.03|16639.03|10
1729432060000|2024-10-20 13:47:40|16720.16|16640.16|16721.18|16641.18|16721.36|16641.36|16720.16|16640.16|9
1729432070000|2024-10-20 13:47:50|16721.22|16641.22|16722.14|16642.14|16722.36|16642.36|16721.22|16641.22|10
1729432080000|2024-10-20 13:48:00|16722.19|16642.19|16721.67|16641.67|16722.53|16642.53|16721.67|16641.67|10
1729432090000|2024-10-20 13:48:10|16721.43|16641.43|16721.89|16641.89|16721.89|16641.89|16721.23|16641.23|10
1729432100000|2024-10-20 13:48:20|16722.07|16642.07|16722.14|16642.14|16722.46|16642.46|16721.86|16641.86|10
1729432110000|2024-10-20 13:48:30|16722.06|16642.06|16722.06|16642.06|16722.3|16642.3|16721.85|16641.85|9
1729432120000|2024-10-20 13:48:40|16723.59|16643.59|16723.53|16643.53|16723.89|16643.89|16723.1|16643.1|10
1729432130000|2024-10-20 13:48:50|16723.58|16643.58|16723.51|16643.51|16723.88|16643.88|16723.22|16643.22|10
1729432140000|2024-10-20 13:49:00|16723.75|16643.75|16723.9|16643.9|16723.92|16643.92|16723.71|16643.71|10
1729432150000|2024-10-20 13:49:10|16723.89|16643.89|16724.03|16644.03|16724.03|16644.03|16723.28|16643.28|9
1729432160000|2024-10-20 13:49:20|16723.97|16643.97|16723.56|16643.56|16723.98|16643.98|16723.45|16643.45|10
1729432170000|2024-10-20 13:49:30|16723.53|16643.53|16722.16|16642.16|16723.57|16643.57|16722.16|16642.16|10
1729432180000|2024-10-20 13:49:40|16721.97|16641.97|16720.39|16640.39|16721.97|16641.97|16719.91|16639.91|9
1729432190000|2024-10-20 13:49:50|16720.51|16640.51|16718.5|16638.5|16720.53|16640.53|16718.49|16638.49|10
1729432200000|2024-10-20 13:50:00|16718.76|16638.76|16717.36|16637.36|16718.76|16638.76|16717.3|16637.3|10
1729432210000|2024-10-20 13:50:10|16717.14|16637.14|16718.51|16638.51|16718.58|16638.58|16716.91|16636.91|10
1729432220000|2024-10-20 13:50:20|16718.78|16638.78|16719.42|16639.42|16721.83|16641.83|16718.78|16638.78|10
1729432230000|2024-10-20 13:50:30|16719.24|16639.24|16718.26|16638.26|16719.32|16639.32|16718.26|16638.26|10
1729432240000|2024-10-20 13:50:40|16718.31|16638.31|16719.39|16639.39|16719.39|16639.39|16718.31|16638.31|10
1729432250000|2024-10-20 13:50:50|16719.37|16639.37|16718.28|16638.28|16719.4|16639.4|16718.24|16638.24|9
1729432260000|2024-10-20 13:51:00|16718.59|16638.59|16718.01|16638.01|16718.59|16638.59|16717.64|16637.64|10
1729432270000|2024-10-20 13:51:10|16718.14|16638.14|16718.58|16638.58|16718.58|16638.58|16717.98|16637.98|8
1729432280000|2024-10-20 13:51:20|16719.11|16639.11|16719.96|16639.96|16720.01|16640.01|16719.11|16639.11|10
1729432290000|2024-10-20 13:51:30|16720.55|16640.55|16721.1|16641.1|16721.1|16641.1|16720.38|16640.38|9
1729432300000|2024-10-20 13:51:40|16721.22|16641.22|16720.87|16640.87|16721.47|16641.47|16720.87|16640.87|10
1729432310000|2024-10-20 13:51:50|16720.84|16640.84|16719.51|16639.51|16720.84|16640.84|16719.51|16639.51|10
1729432320000|2024-10-20 13:52:00|16719.53|16639.53|16719.54|16639.54|16719.57|16639.57|16719.4|16639.4|10
1729432330000|2024-10-20 13:52:10|16719.68|16639.68|16720.12|16640.12|16720.12|16640.12|16719.58|16639.58|10
1729432340000|2024-10-20 13:52:20|16720.71|16640.71|16721.78|16641.78|16721.78|16641.78|16720.71|16640.71|9
1729432350000|2024-10-20 13:52:30|16721.35|16641.35|16719.85|16639.85|16721.8|16641.8|16719.76|16639.76|10
1729432360000|2024-10-20 13:52:40|16719.84|16639.84|16719.15|16639.15|16719.84|16639.84|16719.14|16639.14|9
1729432370000|2024-10-20 13:52:50|16719.36|16639.36|16719.2|16639.2|16719.66|16639.66|16719.06|16639.06|9
1729432380000|2024-10-20 13:53:00|16719.61|16639.61|16719.27|16639.27|16719.81|16639.81|16719.15|16639.15|10
1729432390000|2024-10-20 13:53:10|16719.32|16639.32|16719.54|16639.54|16719.54|16639.54|16719.14|16639.14|9
1729432400000|2024-10-20 13:53:20|16719.5|16639.5|16721.17|16641.17|16721.32|16641.32|16719.5|16639.5|10
1729432410000|2024-10-20 13:53:30|16721.3|16641.3|16722.3|16642.3|16722.3|16642.3|16721.3|16641.3|9
1729432420000|2024-10-20 13:53:40|16722.36|16642.36|16724.04|16644.04|16724.18|16644.18|16722.36|16642.36|10
1729432430000|2024-10-20 13:53:50|16724.16|16644.16|16725.74|16645.74|16725.89|16645.89|16724.16|16644.16|10
1729432440000|2024-10-20 13:54:00|16725.76|16645.76|16724.58|16644.58|16726|16646|16724.58|16644.58|10
1729432450000|2024-10-20 13:54:10|16724.14|16644.14|16724.64|16644.64|16724.64|16644.64|16724.08|16644.08|9
1729432460000|2024-10-20 13:54:20|16724.51|16644.51|16724.16|16644.16|16724.51|16644.51|16724.16|16644.16|9
1729432470000|2024-10-20 13:54:30|16724.09|16644.09|16724.1|16644.1|16724.56|16644.56|16724.06|16644.06|10
1729432480000|2024-10-20 13:54:40|16724.63|16644.63|16725.98|16645.98|16726.12|16646.12|16724.63|16644.63|10
1729432490000|2024-10-20 13:54:50|16726.7|16646.7|16729.65|16649.65|16729.65|16649.65|16726.7|16646.7|9
1729432500000|2024-10-20 13:55:00|16729.76|16649.76|16728.44|16648.44|16729.89|16649.89|16728.44|16648.44|8
1729432510000|2024-10-20 13:55:10|16728.02|16648.02|16728.53|16648.53|16728.53|16648.53|16727.26|16647.26|10
1729432520000|2024-10-20 13:55:20|16728.45|16648.45|16725.63|16645.63|16728.45|16648.45|16725.63|16645.63|10
1729432530000|2024-10-20 13:55:30|16725.59|16645.59|16725.48|16645.48|16725.67|16645.67|16725.31|16645.31|10
1729432540000|2024-10-20 13:55:40|16725.36|16645.36|16726.15|16646.15|16726.27|16646.27|16725.36|16645.36|10
1729432550000|2024-10-20 13:55:50|16726.33|16646.33|16726.23|16646.23|16726.4|16646.4|16726.09|16646.09|10
1729432560000|2024-10-20 13:56:00|16726.21|16646.21|16725.56|16645.56|16726.25|16646.25|16725.56|16645.56|10
1729432570000|2024-10-20 13:56:10|16725.57|16645.57|16727.35|16647.35|16727.35|16647.35|16725.5|16645.5|9
1729432580000|2024-10-20 13:56:20|16727.73|16647.73|16729.34|16649.34|16729.34|16649.34|16727.73|16647.73|10
1729432590000|2024-10-20 13:56:30|16729.28|16649.28|16728.97|16648.97|16729.28|16649.28|16728.96|16648.96|10
1729432600000|2024-10-20 13:56:40|16728.99|16648.99|16728.16|16648.16|16729.15|16649.15|16728.16|16648.16|10
1729432610000|2024-10-20 13:56:50|16728.23|16648.23|16725.17|16645.17|16728.49|16648.49|16725.17|16645.17|9
1729432620000|2024-10-20 13:57:00|16724.46|16644.46|16725.43|16645.43|16725.43|16645.43|16724.04|16644.04|10
1729432630000|2024-10-20 13:57:10|16726.21|16646.21|16728.59|16648.59|16728.76|16648.76|16726.21|16646.21|10
1729432640000|2024-10-20 13:57:20|16728.52|16648.52|16728.94|16648.94|16729.87|16649.87|16728.46|16648.46|10
1729432650000|2024-10-20 13:57:30|16728.79|16648.79|16727.61|16647.61|16728.79|16648.79|16727.43|16647.43|9
1729432660000|2024-10-20 13:57:40|16727.35|16647.35|16728.04|16648.04|16728.04|16648.04|16727.35|16647.35|10
1729432670000|2024-10-20 13:57:50|16727.97|16647.97|16728.7|16648.7|16728.7|16648.7|16727.97|16647.97|10
1729432680000|2024-10-20 13:58:00|16729.02|16649.02|16729.36|16649.36|16729.38|16649.38|16728.92|16648.92|9
1729432690000|2024-10-20 13:58:10|16729.51|16649.51|16729.17|16649.17|16729.54|16649.54|16729.17|16649.17|9
1729432700000|2024-10-20 13:58:20|16729.2|16649.2|16730.19|16650.19|16730.19|16650.19|16729.2|16649.2|8
1729432710000|2024-10-20 13:58:30|16730.27|16650.27|16730.58|16650.58|16730.7|16650.7|16730.27|16650.27|10
1729432720000|2024-10-20 13:58:40|16730.52|16650.52|16730.05|16650.05|16730.66|16650.66|16729.72|16649.72|10
1729432730000|2024-10-20 13:58:50|16730.09|16650.09|16730.07|16650.07|16730.09|16650.09|16729.91|16649.91|10
1729432740000|2024-10-20 13:59:00|16730.18|16650.18|16728.87|16648.87|16730.18|16650.18|16728.79|16648.79|10
1729432750000|2024-10-20 13:59:10|16728.86|16648.86|16728.52|16648.52|16728.94|16648.94|16728.52|16648.52|9
1729432760000|2024-10-20 13:59:20|16728.72|16648.72|16730.04|16650.04|16730.04|16650.04|16728.68|16648.68|10
1729432770000|2024-10-20 13:59:30|16730.18|16650.18|16731.87|16651.87|16731.88|16651.88|16730.18|16650.18|10
1729432780000|2024-10-20 13:59:40|16732.02|16652.02|16731.95|16651.95|16732.04|16652.04|16731.68|16651.68|10
1729432790000|2024-10-20 13:59:50|16732.55|16652.55|16732.37|16652.37|16732.6|16652.6|16732.05|16652.05|10
1729432800000|2024-10-20 14:00:00|16732.62|16652.62|16736|16656|16736.07|16656.07|16732.62|16652.62|10
1729432810000|2024-10-20 14:00:10|16735.95|16655.95|16738.52|16658.52|16738.52|16658.52|16735.95|16655.95|10
1729432820000|2024-10-20 14:00:20|16738.1|16658.1|16737.77|16657.77|16738.1|16658.1|16737.54|16657.54|10
1729432830000|2024-10-20 14:00:30|16738.01|16658.01|16738.67|16658.67|16738.67|16658.67|16737.59|16657.59|10
1729432840000|2024-10-20 14:00:40|16738.75|16658.75|16740.63|16660.63|16741.31|16661.31|16738.75|16658.75|10
1729432850000|2024-10-20 14:00:50|16740.98|16660.98|16740.66|16660.66|16741.76|16661.76|16740.66|16660.66|8
1729432860000|2024-10-20 14:01:00|16740.45|16660.45|16738.71|16658.71|16740.45|16660.45|16738.63|16658.63|10
1729432870000|2024-10-20 14:01:10|16740.37|16660.37|16741.66|16661.66|16742.28|16662.28|16740.37|16660.37|10
1729432880000|2024-10-20 14:01:20|16741.97|16661.97|16743.41|16663.41|16743.47|16663.47|16741.97|16661.97|10
1729432890000|2024-10-20 14:01:30|16743.34|16663.34|16748.42|16668.42|16748.78|16668.78|16743.34|16663.34|10
1729432900000|2024-10-20 14:01:40|16748.97|16668.97|16748.62|16668.62|16749.43|16669.43|16748.6|16668.6|10
1729432910000|2024-10-20 14:01:50|16748.53|16668.53|16748.3|16668.3|16748.76|16668.76|16747.91|16667.91|10
1729432920000|2024-10-20 14:02:00|16748.92|16668.92|16749.79|16669.79|16749.79|16669.79|16748.92|16668.92|10
1729432930000|2024-10-20 14:02:10|16749.66|16669.66|16749.52|16669.52|16749.94|16669.94|16749.01|16669.01|9
1729432940000|2024-10-20 14:02:20|16749.54|16669.54|16749.64|16669.64|16750.33|16670.33|16749.54|16669.54|10
1729432950000|2024-10-20 14:02:30|16749.48|16669.48|16749.87|16669.87|16749.91|16669.91|16749.38|16669.38|10
1729432960000|2024-10-20 14:02:40|16750.17|16670.17|16750.06|16670.06|16750.43|16670.43|16750.06|16670.06|8
1729432970000|2024-10-20 14:02:50|16750.29|16670.29|16751.37|16671.37|16751.79|16671.79|16750.29|16670.29|10
1729432980000|2024-10-20 14:03:00|16751.65|16671.65|16752.98|16672.98|16752.98|16672.98|16751.65|16671.65|9
1729432990000|2024-10-20 14:03:10|16753.81|16673.81|16757.97|16677.97|16758.07|16678.07|16753.81|16673.81|10
1729433000000|2024-10-20 14:03:20|16757.92|16677.92|16760.48|16680.48|16760.51|16680.51|16757.92|16677.92|10
1729433010000|2024-10-20 14:03:30|16760.21|16680.21|16764.76|16684.76|16764.76|16684.76|16760.21|16680.21|10
1729433020000|2024-10-20 14:03:40|16765.64|16685.64|16767.07|16687.07|16767.07|16687.07|16765.64|16685.64|10
1729433030000|2024-10-20 14:03:50|16767.24|16687.24|16784.01|16704.01|16784.01|16704.01|16767.24|16687.24|10
1729433040000|2024-10-20 14:04:00|16783.65|16703.65|16785.96|16705.96|16788.6|16708.6|16783.65|16703.65|10
1729433050000|2024-10-20 14:04:10|16786.43|16706.43|16783.67|16703.67|16788|16708|16783.43|16703.43|10
1729433060000|2024-10-20 14:04:20|16783.49|16703.49|16786.02|16706.02|16786.35|16706.35|16783.49|16703.49|10
1729433070000|2024-10-20 14:04:30|16786.2|16706.2|16787.82|16707.82|16787.82|16707.82|16785.77|16705.77|10
1729433080000|2024-10-20 14:04:40|16787.9|16707.9|16791.87|16711.87|16791.96|16711.96|16787.9|16707.9|9
1729433090000|2024-10-20 14:04:50|16791.47|16711.47|16791.32|16711.32|16792.04|16712.04|16791.21|16711.21|10
1729433100000|2024-10-20 14:05:00|16791.44|16711.44|16792.18|16712.18|16792.96|16712.96|16791.44|16711.44|10
1729433110000|2024-10-20 14:05:10|16792.36|16712.36|16794.44|16714.44|16794.44|16714.44|16791.97|16711.97|10
1729433120000|2024-10-20 14:05:20|16794.83|16714.83|16796.48|16716.48|16796.78|16716.78|16794.83|16714.83|10
1729433130000|2024-10-20 14:05:30|16796.01|16716.01|16794.91|16714.91|16796.68|16716.68|16794.66|16714.66|10
1729433140000|2024-10-20 14:05:40|16794.19|16714.19|16794.79|16714.79|16795.07|16715.07|16794.08|16714.08|10
1729433150000|2024-10-20 14:05:50|16794.7|16714.7|16793.97|16713.97|16794.7|16714.7|16793.56|16713.56|10
1729433160000|2024-10-20 14:06:00|16794.01|16714.01|16791.93|16711.93|16794.03|16714.03|16791.87|16711.87|9
1729433170000|2024-10-20 14:06:10|16792.04|16712.04|16792.18|16712.18|16792.58|16712.58|16791.29|16711.29|10
1729433180000|2024-10-20 14:06:20|16791.98|16711.98|16793.43|16713.43|16793.96|16713.96|16791.92|16711.92|10
1729433190000|2024-10-20 14:06:30|16792.97|16712.97|16799.09|16719.09|16799.09|16719.09|16792.97|16712.97|10
1729433200000|2024-10-20 14:06:40|16798.94|16718.94|16798.52|16718.52|16799.34|16719.34|16798.52|16718.52|10
1729433210000|2024-10-20 14:06:50|16798.36|16718.36|16796.5|16716.5|16798.36|16718.36|16796.5|16716.5|9
1729433220000|2024-10-20 14:07:00|16796.22|16716.22|16794.99|16714.99|16796.22|16716.22|16794.99|16714.99|10
1729433230000|2024-10-20 14:07:10|16794.66|16714.66|16793.15|16713.15|16794.72|16714.72|16792.81|16712.81|9
1729433240000|2024-10-20 14:07:20|16793.33|16713.33|16792.72|16712.72|16793.67|16713.67|16792.52|16712.52|10
1729433250000|2024-10-20 14:07:30|16792.75|16712.75|16794.9|16714.9|16794.9|16714.9|16792.55|16712.55|9
1729433260000|2024-10-20 14:07:40|16795.14|16715.14|16797.27|16717.27|16797.27|16717.27|16795.14|16715.14|10
1729433270000|2024-10-20 14:07:50|16797.37|16717.37|16797.78|16717.78|16798.35|16718.35|16796.38|16716.38|10
1729433280000|2024-10-20 14:08:00|16797.81|16717.81|16802.54|16722.54|16802.54|16722.54|16797.21|16717.21|10
1729433290000|2024-10-20 14:08:10|16803.85|16723.85|16803.57|16723.57|16804.25|16724.25|16803.54|16723.54|10
1729433300000|2024-10-20 14:08:20|16803.18|16723.18|16804.74|16724.74|16804.74|16724.74|16803.18|16723.18|10
1729433310000|2024-10-20 14:08:30|16804.68|16724.68|16805.55|16725.55|16805.55|16725.55|16804.61|16724.61|10
1729433320000|2024-10-20 14:08:40|16807.33|16727.33|16810.99|16730.99|16810.99|16730.99|16807.33|16727.33|10
1729433330000|2024-10-20 14:08:50|16810.85|16730.85|16813.94|16733.94|16813.94|16733.94|16810.85|16730.85|10
1729433340000|2024-10-20 14:09:00|16814.8|16734.8|16816.65|16736.65|16816.76|16736.76|16814.8|16734.8|9
1729433350000|2024-10-20 14:09:10|16816.67|16736.67|16815.62|16735.62|16817.22|16737.22|16815.62|16735.62|10
1729433360000|2024-10-20 14:09:20|16815.36|16735.36|16825.16|16745.16|16825.16|16745.16|16815.36|16735.36|10
1729433370000|2024-10-20 14:09:30|16828.37|16748.37|16830.07|16750.07|16832.12|16752.12|16828.37|16748.37|10
1729433380000|2024-10-20 14:09:40|16829.42|16749.42|16831.13|16751.13|16831.13|16751.13|16829.14|16749.14|10
1729433390000|2024-10-20 14:09:50|16831.38|16751.38|16832.06|16752.06|16832.52|16752.52|16831.38|16751.38|10
1729433400000|2024-10-20 14:10:00|16832.09|16752.09|16830.79|16750.79|16832.09|16752.09|16830.68|16750.68|10
1729433410000|2024-10-20 14:10:10|16830.69|16750.69|16829.66|16749.66|16830.89|16750.89|16829.66|16749.66|10
1729433420000|2024-10-20 14:10:20|16829.8|16749.8|16830.77|16750.77|16830.77|16750.77|16829.8|16749.8|10
1729433430000|2024-10-20 14:10:30|16831.08|16751.08|16833.68|16753.68|16833.68|16753.68|16831.08|16751.08|10
1729433440000|2024-10-20 14:10:40|16833.83|16753.83|16831.98|16751.98|16834.41|16754.41|16831.98|16751.98|10
1729433450000|2024-10-20 14:10:50|16832.15|16752.15|16830.05|16750.05|16832.15|16752.15|16830.05|16750.05|10
1729433460000|2024-10-20 14:11:00|16828.8|16748.8|16826.02|16746.02|16828.8|16748.8|16826.02|16746.02|10
1729433470000|2024-10-20 14:11:10|16825.91|16745.91|16821.39|16741.39|16825.91|16745.91|16821.39|16741.39|10
1729433480000|2024-10-20 14:11:20|16821.29|16741.29|16820.77|16740.77|16821.29|16741.29|16819.26|16739.26|10
1729433490000|2024-10-20 14:11:30|16821.03|16741.03|16822.15|16742.15|16822.15|16742.15|16821.03|16741.03|10
1729433500000|2024-10-20 14:11:40|16822.66|16742.66|16824.17|16744.17|16824.81|16744.81|16822.24|16742.24|10
1729433510000|2024-10-20 14:11:50|16824.06|16744.06|16826.12|16746.12|16826.12|16746.12|16824.06|16744.06|10
1729433520000|2024-10-20 14:12:00|16825.89|16745.89|16826.47|16746.47|16826.48|16746.48|16825.89|16745.89|10
1729433530000|2024-10-20 14:12:10|16829.1|16749.1|16833.56|16753.56|16834.31|16754.31|16829.1|16749.1|10
1729433540000|2024-10-20 14:12:20|16833.54|16753.54|16836.8|16756.8|16837.34|16757.34|16833.22|16753.22|10
1729433550000|2024-10-20 14:12:30|16836.14|16756.14|16835|16755|16836.14|16756.14|16835|16755|10
1729433560000|2024-10-20 14:12:40|16835.18|16755.18|16833.86|16753.86|16836.41|16756.41|16833.41|16753.41|10
1729433570000|2024-10-20 14:12:50|16833.93|16753.93|16832.41|16752.41|16833.93|16753.93|16832.33|16752.33|10
1729433580000|2024-10-20 14:13:00|16832.56|16752.56|16829.49|16749.49|16832.56|16752.56|16829.27|16749.27|10
1729433590000|2024-10-20 14:13:10|16829.67|16749.67|16830.17|16750.17|16830.24|16750.24|16829.67|16749.67|10
1729433600000|2024-10-20 14:13:20|16830.67|16750.67|16833.61|16753.61|16833.61|16753.61|16830.67|16750.67|10
1729433610000|2024-10-20 14:13:30|16833.86|16753.86|16833.23|16753.23|16833.9|16753.9|16832.84|16752.84|9
1729433620000|2024-10-20 14:13:40|16833.27|16753.27|16833.56|16753.56|16833.72|16753.72|16833.02|16753.02|9
1729433630000|2024-10-20 14:13:50|16833.66|16753.66|16835.2|16755.2|16835.44|16755.44|16833.66|16753.66|9
1729433640000|2024-10-20 14:14:00|16835.26|16755.26|16835.5|16755.5|16835.53|16755.53|16835.23|16755.23|10
1729433650000|2024-10-20 14:14:10|16835.44|16755.44|16835.03|16755.03|16836.23|16756.23|16834.87|16754.87|10
1729433660000|2024-10-20 14:14:20|16834.71|16754.71|16834.56|16754.56|16835.15|16755.15|16834.48|16754.48|10
1729433670000|2024-10-20 14:14:30|16834.5|16754.5|16833.92|16753.92|16834.85|16754.85|16833.92|16753.92|9
1729433680000|2024-10-20 14:14:40|16833.86|16753.86|16833.89|16753.89|16834.2|16754.2|16833.64|16753.64|10
1729433690000|2024-10-20 14:14:50|16832.72|16752.72|16831.75|16751.75|16832.72|16752.72|16831.26|16751.26|10
1729433700000|2024-10-20 14:15:00|16831.57|16751.57|16833.62|16753.62|16833.62|16753.62|16831.57|16751.57|10
1729433710000|2024-10-20 14:15:10|16833.64|16753.64|16832.01|16752.01|16834.55|16754.55|16831.72|16751.72|9
1729433720000|2024-10-20 14:15:20|16832|16752|16831.5|16751.5|16833.38|16753.38|16830.58|16750.58|10
1729433730000|2024-10-20 14:15:30|16831.32|16751.32|16830.05|16750.05|16831.62|16751.62|16830.05|16750.05|10
1729433740000|2024-10-20 14:15:40|16830.25|16750.25|16828.16|16748.16|16830.79|16750.79|16828.16|16748.16|10
1729433750000|2024-10-20 14:15:50|16827.69|16747.69|16828.14|16748.14|16830.28|16750.28|16827.69|16747.69|10
1729433760000|2024-10-20 14:16:00|16827.75|16747.75|16827.47|16747.47|16827.96|16747.96|16826.89|16746.89|10
1729433770000|2024-10-20 14:16:10|16827.53|16747.53|16827.2|16747.2|16827.53|16747.53|16826.85|16746.85|10
1729433780000|2024-10-20 14:16:20|16827.5|16747.5|16832.73|16752.73|16832.73|16752.73|16827.5|16747.5|10
1729433790000|2024-10-20 14:16:30|16833.01|16753.01|16833.62|16753.62|16833.75|16753.75|16833.01|16753.01|9
1729433800000|2024-10-20 14:16:40|16834.02|16754.02|16835.39|16755.39|16835.39|16755.39|16833.92|16753.92|10
1729433810000|2024-10-20 14:16:50|16835.4|16755.4|16835.96|16755.96|16835.96|16755.96|16835.15|16755.15|10
1729433820000|2024-10-20 14:17:00|16834.86|16754.86|16834.24|16754.24|16834.86|16754.86|16833.75|16753.75|9
1729433830000|2024-10-20 14:17:10|16834.37|16754.37|16835.74|16755.74|16835.74|16755.74|16834.37|16754.37|9
1729433840000|2024-10-20 14:17:20|16837.97|16757.97|16837.48|16757.48|16837.97|16757.97|16836.77|16756.77|10
1729433850000|2024-10-20 14:17:30|16837.89|16757.89|16837.85|16757.85|16837.89|16757.89|16836.95|16756.95|10
1729433860000|2024-10-20 14:17:40|16837.89|16757.89|16842.22|16762.22|16842.22|16762.22|16837.89|16757.89|9
1729433870000|2024-10-20 14:17:50|16843.67|16763.67|16846.16|16766.16|16846.4|16766.4|16843.67|16763.67|10
1729433880000|2024-10-20 14:18:00|16846.31|16766.31|16852.89|16772.89|16852.89|16772.89|16846.31|16766.31|10
1729433890000|2024-10-20 14:18:10|16853.55|16773.55|16853.61|16773.61|16855.52|16775.52|16853.55|16773.55|10
1729433900000|2024-10-20 14:18:20|16854.35|16774.35|16855.93|16775.93|16855.93|16775.93|16853.72|16773.72|10
1729433910000|2024-10-20 14:18:30|16856.34|16776.34|16855.59|16775.59|16856.34|16776.34|16855.14|16775.14|10
1729433920000|2024-10-20 14:18:40|16855.56|16775.56|16856.63|16776.63|16856.63|16776.63|16855.47|16775.47|10
1729433930000|2024-10-20 14:18:50|16857.23|16777.23|16860.29|16780.29|16860.29|16780.29|16857.23|16777.23|10
1729433940000|2024-10-20 14:19:00|16860.42|16780.42|16862.26|16782.26|16862.73|16782.73|16860.42|16780.42|10
1729433950000|2024-10-20 14:19:10|16862.28|16782.28|16861.44|16781.44|16862.28|16782.28|16861.27|16781.27|10
1729433960000|2024-10-20 14:19:20|16864.46|16784.46|16865.86|16785.86|16865.86|16785.86|16864.46|16784.46|10
1729433970000|2024-10-20 14:19:30|16865.89|16785.89|16865.65|16785.65|16867.05|16787.05|16864.82|16784.82|10
1729433980000|2024-10-20 14:19:40|16865.74|16785.74|16866.69|16786.69|16866.69|16786.69|16865.34|16785.34|10
1729433990000|2024-10-20 14:19:50|16866.3|16786.3|16866.04|16786.04|16866.98|16786.98|16865.43|16785.43|10
1729434000000|2024-10-20 14:20:00|16865.83|16785.83|16865.74|16785.74|16865.83|16785.83|16865.35|16785.35|10
1729434010000|2024-10-20 14:20:10|16865.79|16785.79|16865.08|16785.08|16865.88|16785.88|16865.08|16785.08|10
1729434020000|2024-10-20 14:20:20|16864.54|16784.54|16863.69|16783.69|16864.67|16784.67|16863.69|16783.69|10
1729434030000|2024-10-20 14:20:30|16863.12|16783.12|16858.33|16778.33|16863.12|16783.12|16858.33|16778.33|10
1729434040000|2024-10-20 14:20:40|16858.1|16778.1|16856.37|16776.37|16858.1|16778.1|16856.04|16776.04|10
1729434050000|2024-10-20 14:20:50|16855.81|16775.81|16855.17|16775.17|16855.81|16775.81|16855|16775|10
1729434060000|2024-10-20 14:21:00|16855.23|16775.23|16855.08|16775.08|16855.78|16775.78|16854.95|16774.95|10
1729434070000|2024-10-20 14:21:10|16854.68|16774.68|16856.35|16776.35|16856.39|16776.39|16854.47|16774.47|10
1729434080000|2024-10-20 14:21:20|16856.31|16776.31|16853.91|16773.91|16856.31|16776.31|16853.91|16773.91|10
1729434090000|2024-10-20 14:21:30|16853.4|16773.4|16850.57|16770.57|16853.4|16773.4|16850.57|16770.57|10
1729434100000|2024-10-20 14:21:40|16850.69|16770.69|16848.8|16768.8|16850.69|16770.69|16848.8|16768.8|10
1729434110000|2024-10-20 14:21:50|16849.59|16769.59|16849.96|16769.96|16850.64|16770.64|16849.59|16769.59|10
1729434120000|2024-10-20 14:22:00|16850.01|16770.01|16850.97|16770.97|16853.25|16773.25|16850.01|16770.01|10
1729434130000|2024-10-20 14:22:10|16850.78|16770.78|16851.06|16771.06|16851.19|16771.19|16850.35|16770.35|10
1729434140000|2024-10-20 14:22:20|16850.64|16770.64|16851.83|16771.83|16851.83|16771.83|16850.64|16770.64|10
1729434150000|2024-10-20 14:22:30|16851.93|16771.93|16853.46|16773.46|16853.46|16773.46|16851.51|16771.51|10
1729434160000|2024-10-20 14:22:40|16853.51|16773.51|16853.17|16773.17|16854.09|16774.09|16853.17|16773.17|9
1729434170000|2024-10-20 14:22:50|16853.56|16773.56|16855.07|16775.07|16855.07|16775.07|16853.17|16773.17|9
1729434180000|2024-10-20 14:23:00|16855.13|16775.13|16854.52|16774.52|16855.27|16775.27|16854.45|16774.45|10
1729434190000|2024-10-20 14:23:10|16854.44|16774.44|16854.92|16774.92|16854.92|16774.92|16854.06|16774.06|9
1729434200000|2024-10-20 14:23:20|16855.21|16775.21|16855.9|16775.9|16856.39|16776.39|16855.21|16775.21|10
1729434210000|2024-10-20 14:23:30|16856.91|16776.91|16856.58|16776.58|16856.93|16776.93|16855.92|16775.92|10
1729434220000|2024-10-20 14:23:40|16856.55|16776.55|16858|16778|16858|16778|16856.55|16776.55|10
1729434230000|2024-10-20 14:23:50|16856.28|16776.28|16855.89|16775.89|16856.28|16776.28|16855.6|16775.6|10
1729434240000|2024-10-20 14:24:00|16855.6|16775.6|16855.85|16775.85|16856.09|16776.09|16855.59|16775.59|9
1729434250000|2024-10-20 14:24:10|16855.86|16775.86|16856.19|16776.19|16856.19|16776.19|16855.56|16775.56|9
1729434260000|2024-10-20 14:24:20|16856.76|16776.76|16857.45|16777.45|16857.57|16777.57|16856.58|16776.58|10
1729434270000|2024-10-20 14:24:30|16857.49|16777.49|16857.01|16777.01|16857.71|16777.71|16857.01|16777.01|9
1729434280000|2024-10-20 14:24:40|16856.95|16776.95|16857|16777|16857.17|16777.17|16856.95|16776.95|8
1729434290000|2024-10-20 14:24:50|16856.98|16776.98|16857.28|16777.28|16857.31|16777.31|16856.83|16776.83|10
1729434300000|2024-10-20 14:25:00|16857.22|16777.22|16859.95|16779.95|16859.95|16779.95|16857.22|16777.22|8
1729434310000|2024-10-20 14:25:10|16860.19|16780.19|16857.28|16777.28|16860.19|16780.19|16856.98|16776.98|10
1729434320000|2024-10-20 14:25:20|16857.19|16777.19|16856.85|16776.85|16857.3|16777.3|16856.67|16776.67|10
1729434330000|2024-10-20 14:25:30|16856.9|16776.9|16855.9|16775.9|16857.24|16777.24|16855.9|16775.9|10
1729434340000|2024-10-20 14:25:40|16855.24|16775.24|16855.23|16775.23|16855.57|16775.57|16855.1|16775.1|10
1729434350000|2024-10-20 14:25:50|16855.35|16775.35|16854.6|16774.6|16855.63|16775.63|16854.6|16774.6|10
1729434360000|2024-10-20 14:26:00|16853.87|16773.87|16853.74|16773.74|16854.14|16774.14|16853.7|16773.7|10
1729434370000|2024-10-20 14:26:10|16853.7|16773.7|16852.62|16772.62|16853.7|16773.7|16852.16|16772.16|10
1729434380000|2024-10-20 14:26:20|16852.66|16772.66|16852.23|16772.23|16853.42|16773.42|16852.23|16772.23|9
1729434390000|2024-10-20 14:26:30|16852.21|16772.21|16848.91|16768.91|16852.21|16772.21|16848.91|16768.91|10
1729434400000|2024-10-20 14:26:40|16848.4|16768.4|16844.93|16764.93|16848.4|16768.4|16844.93|16764.93|10
1729434410000|2024-10-20 14:26:50|16845.16|16765.16|16845.89|16765.89|16845.89|16765.89|16845.16|16765.16|10
1729434420000|2024-10-20 14:27:00|16845.98|16765.98|16845.89|16765.89|16847.46|16767.46|16845.89|16765.89|10
1729434430000|2024-10-20 14:27:10|16845.59|16765.59|16842.81|16762.81|16845.59|16765.59|16842.81|16762.81|10
1729434440000|2024-10-20 14:27:20|16842.6|16762.6|16841.19|16761.19|16843.6|16763.6|16841.19|16761.19|10
1729434450000|2024-10-20 14:27:30|16841.16|16761.16|16839.05|16759.05|16841.3|16761.3|16838.72|16758.72|9
1729434460000|2024-10-20 14:27:40|16839.23|16759.23|16839.45|16759.45|16840.71|16760.71|16839.23|16759.23|10
1729434470000|2024-10-20 14:27:50|16839.48|16759.48|16840.06|16760.06|16840.06|16760.06|16839.15|16759.15|8
1729434480000|2024-10-20 14:28:00|16839.9|16759.9|16836.76|16756.76|16841.71|16761.71|16836.76|16756.76|10
1729434490000|2024-10-20 14:28:10|16836.49|16756.49|16836.75|16756.75|16837.02|16757.02|16836.46|16756.46|10
1729434500000|2024-10-20 14:28:20|16836.42|16756.42|16840.31|16760.31|16840.31|16760.31|16836.42|16756.42|10
1729434510000|2024-10-20 14:28:30|16840.2|16760.2|16841.19|16761.19|16841.62|16761.62|16840.2|16760.2|9
1729434520000|2024-10-20 14:28:40|16841.24|16761.24|16840.93|16760.93|16841.51|16761.51|16840.87|16760.87|10
1729434530000|2024-10-20 14:28:50|16841.31|16761.31|16840.53|16760.53|16841.31|16761.31|16840.53|16760.53|10
1729434540000|2024-10-20 14:29:00|16840.5|16760.5|16843.44|16763.44|16843.44|16763.44|16840.47|16760.47|10
1729434550000|2024-10-20 14:29:10|16843.36|16763.36|16844.41|16764.41|16844.61|16764.61|16843.36|16763.36|9
1729434560000|2024-10-20 14:29:20|16844.31|16764.31|16849.01|16769.01|16850.45|16770.45|16844.31|16764.31|10
1729434570000|2024-10-20 14:29:30|16848.98|16768.98|16848.76|16768.76|16848.99|16768.99|16848.39|16768.39|9
1729434580000|2024-10-20 14:29:40|16848.66|16768.66|16849.48|16769.48|16849.48|16769.48|16848.41|16768.41|8
1729434590000|2024-10-20 14:29:50|16849.47|16769.47|16852.32|16772.32|16852.42|16772.42|16849.45|16769.45|10
1729434600000|2024-10-20 14:30:00|16852.39|16772.39|16853.01|16773.01|16853.01|16773.01|16852.37|16772.37|9
1729434610000|2024-10-20 14:30:10|16853.04|16773.04|16858.44|16778.44|16858.46|16778.46|16853.04|16773.04|10
1729434620000|2024-10-20 14:30:20|16859.7|16779.7|16861.84|16781.84|16861.87|16781.87|16859.7|16779.7|10
1729434630000|2024-10-20 14:30:30|16861.91|16781.91|16869.45|16789.45|16869.45|16789.45|16861.79|16781.79|10
1729434640000|2024-10-20 14:30:40|16869.72|16789.72|16876.23|16796.23|16876.23|16796.23|16869.72|16789.72|9
1729434650000|2024-10-20 14:30:50|16875.93|16795.93|16880.33|16800.33|16880.33|16800.33|16875.93|16795.93|10
1729434660000|2024-10-20 14:31:00|16880.06|16800.06|16884.76|16804.76|16884.76|16804.76|16878.75|16798.75|10
1729434670000|2024-10-20 14:31:10|16885.03|16805.03|16882.54|16802.54|16885.13|16805.13|16882.54|16802.54|10
1729434680000|2024-10-20 14:31:20|16881.96|16801.96|16882.44|16802.44|16882.47|16802.47|16877.77|16797.77|10
1729434690000|2024-10-20 14:31:30|16882.2|16802.2|16880.01|16800.01|16882.2|16802.2|16880.01|16800.01|9
1729434700000|2024-10-20 14:31:40|16879.81|16799.81|16877.03|16797.03|16879.81|16799.81|16877.03|16797.03|10
1729434710000|2024-10-20 14:31:50|16877.2|16797.2|16876.53|16796.53|16877.53|16797.53|16875.43|16795.43|10
1729434720000|2024-10-20 14:32:00|16876.82|16796.82|16876.29|16796.29|16876.82|16796.82|16876.14|16796.14|9
1729434730000|2024-10-20 14:32:10|16872.78|16792.78|16872.92|16792.92|16873.3|16793.3|16872.78|16792.78|10
1729434740000|2024-10-20 14:32:20|16872.56|16792.56|16875.07|16795.07|16876|16796|16872.51|16792.51|9
1729434750000|2024-10-20 14:32:30|16878.39|16798.39|16877.55|16797.55|16878.42|16798.42|16877.55|16797.55|10
1729434760000|2024-10-20 14:32:40|16877.79|16797.79|16877.05|16797.05|16877.83|16797.83|16876.8|16796.8|10
1729434770000|2024-10-20 14:32:50|16876.67|16796.67|16870.58|16790.58|16876.67|16796.67|16870.58|16790.58|9
1729434780000|2024-10-20 14:33:00|16871.13|16791.13|16876.67|16796.67|16876.67|16796.67|16871.13|16791.13|10
1729434790000|2024-10-20 14:33:10|16876.66|16796.66|16885.95|16805.95|16885.95|16805.95|16876.27|16796.27|10
1729434800000|2024-10-20 14:33:20|16886.53|16806.53|16887.16|16807.16|16887.22|16807.22|16886.53|16806.53|10
1729434810000|2024-10-20 14:33:30|16886.81|16806.81|16886.33|16806.33|16887.38|16807.38|16886.33|16806.33|10
1729434820000|2024-10-20 14:33:40|16886.36|16806.36|16886.88|16806.88|16887.31|16807.31|16885.74|16805.74|9
1729434830000|2024-10-20 14:33:50|16886.99|16806.99|16890.02|16810.02|16890.02|16810.02|16886.52|16806.52|10
1729434840000|2024-10-20 14:34:00|16889.82|16809.82|16889.81|16809.81|16889.82|16809.82|16889.33|16809.33|10
1729434850000|2024-10-20 14:34:10|16889.74|16809.74|16892.36|16812.36|16892.36|16812.36|16889.64|16809.64|10
1729434860000|2024-10-20 14:34:20|16892.25|16812.25|16890.46|16810.46|16892.25|16812.25|16888.75|16808.75|10
1729434870000|2024-10-20 14:34:30|16891.02|16811.02|16891.04|16811.04|16892.31|16812.31|16891.02|16811.02|10
1729434880000|2024-10-20 14:34:40|16890.63|16810.63|16892.09|16812.09|16892.87|16812.87|16890.63|16810.63|10
1729434890000|2024-10-20 14:34:50|16891.93|16811.93|16894.78|16814.78|16894.82|16814.82|16891.39|16811.39|9
1729434900000|2024-10-20 14:35:00|16894.62|16814.62|16896.76|16816.76|16896.76|16816.76|16894.2|16814.2|10
1729434910000|2024-10-20 14:35:10|16896.75|16816.75|16895.8|16815.8|16896.75|16816.75|16895.14|16815.14|10
1729434920000|2024-10-20 14:35:20|16896.29|16816.29|16896.12|16816.12|16896.3|16816.3|16895.8|16815.8|10
1729434930000|2024-10-20 14:35:30|16896.41|16816.41|16895.28|16815.28|16896.5|16816.5|16895.28|16815.28|10
1729434940000|2024-10-20 14:35:40|16895.03|16815.03|16895.02|16815.02|16895.38|16815.38|16894.74|16814.74|10
1729434950000|2024-10-20 14:35:50|16894.96|16814.96|16892.05|16812.05|16895.24|16815.24|16892.05|16812.05|10
1729434960000|2024-10-20 14:36:00|16892.03|16812.03|16895.5|16815.5|16895.64|16815.64|16891.72|16811.72|10
1729434970000|2024-10-20 14:36:10|16895.21|16815.21|16895.21|16815.21|16895.33|16815.33|16894.88|16814.88|10
1729434980000|2024-10-20 14:36:20|16895.43|16815.43|16898.11|16818.11|16898.33|16818.33|16895.39|16815.39|10
1729434990000|2024-10-20 14:36:30|16898.37|16818.37|16897.67|16817.67|16899.41|16819.41|16897.67|16817.67|10
1729435000000|2024-10-20 14:36:40|16898.33|16818.33|16898.64|16818.64|16898.99|16818.99|16898.33|16818.33|10
1729435010000|2024-10-20 14:36:50|16898.76|16818.76|16901.98|16821.98|16901.98|16821.98|16898.76|16818.76|9
1729435020000|2024-10-20 14:37:00|16902.61|16822.61|16903.47|16823.47|16903.49|16823.49|16902.61|16822.61|9
1729435030000|2024-10-20 14:37:10|16903.44|16823.44|16902.83|16822.83|16903.57|16823.57|16902.76|16822.76|10
1729435040000|2024-10-20 14:37:20|16903.16|16823.16|16903.9|16823.9|16903.9|16823.9|16902.82|16822.82|10
1729435050000|2024-10-20 14:37:30|16904.49|16824.49|16905.01|16825.01|16906.64|16826.64|16904.49|16824.49|10
1729435060000|2024-10-20 14:37:40|16904.92|16824.92|16901.16|16821.16|16905.14|16825.14|16900.61|16820.61|10
1729435070000|2024-10-20 14:37:50|16901.1|16821.1|16896.74|16816.74|16901.1|16821.1|16896.74|16816.74|10
1729435080000|2024-10-20 14:38:00|16896.64|16816.64|16904.76|16824.76|16904.76|16824.76|16896.64|16816.64|10
1729435090000|2024-10-20 14:38:10|16904.86|16824.86|16909.34|16829.34|16909.34|16829.34|16904.86|16824.86|10
1729435100000|2024-10-20 14:38:20|16903.3|16823.3|16902.48|16822.48|16903.3|16823.3|16902.17|16822.17|10
1729435110000|2024-10-20 14:38:30|16902.03|16822.03|16902.14|16822.14|16903.05|16823.05|16901.93|16821.93|9
1729435120000|2024-10-20 14:38:40|16901.23|16821.23|16900.43|16820.43|16901.23|16821.23|16900.19|16820.19|10
1729435130000|2024-10-20 14:38:50|16900.48|16820.48|16899.92|16819.92|16900.48|16820.48|16899.68|16819.68|9
1729435140000|2024-10-20 14:39:00|16899.54|16819.54|16900.82|16820.82|16900.82|16820.82|16899.54|16819.54|10
1729435150000|2024-10-20 14:39:10|16900.22|16820.22|16901.03|16821.03|16901.08|16821.08|16900.13|16820.13|10
1729435160000|2024-10-20 14:39:20|16901.2|16821.2|16901.62|16821.62|16902.13|16822.13|16900.7|16820.7|10
1729435170000|2024-10-20 14:39:30|16901.78|16821.78|16910.26|16830.26|16910.26|16830.26|16901.78|16821.78|10
1729435180000|2024-10-20 14:39:40|16910.3|16830.3|16909.77|16829.77|16910.3|16830.3|16908.31|16828.31|10
1729435190000|2024-10-20 14:39:50|16910.4|16830.4|16910.05|16830.05|16910.62|16830.62|16909.96|16829.96|10
1729435200000|2024-10-20 14:40:00|16910.12|16830.12|16910.5|16830.5|16910.67|16830.67|16909.98|16829.98|10
1729435210000|2024-10-20 14:40:10|16911.37|16831.37|16912.65|16832.65|16912.65|16832.65|16911.37|16831.37|9
1729435220000|2024-10-20 14:40:20|16912.67|16832.67|16912.17|16832.17|16912.75|16832.75|16911.94|16831.94|10
1729435230000|2024-10-20 14:40:30|16912.36|16832.36|16915.47|16835.47|16915.47|16835.47|16912.1|16832.1|10
1729435240000|2024-10-20 14:40:40|16915.24|16835.24|16913.53|16833.53|16915.24|16835.24|16913.53|16833.53|10
1729435250000|2024-10-20 14:40:50|16913.54|16833.54|16913.65|16833.65|16913.65|16833.65|16912.1|16832.1|9
1729435260000|2024-10-20 14:41:00|16914.02|16834.02|16917.13|16837.13|16917.52|16837.52|16914.02|16834.02|9
1729435270000|2024-10-20 14:41:10|16917.86|16837.86|16918.68|16838.68|16918.73|16838.73|16917.86|16837.86|10
1729435280000|2024-10-20 14:41:20|16918.91|16838.91|16914.49|16834.49|16918.91|16838.91|16914.49|16834.49|10
1729435290000|2024-10-20 14:41:30|16913.85|16833.85|16912.69|16832.69|16913.85|16833.85|16912.43|16832.43|9
1729435300000|2024-10-20 14:41:40|16912.71|16832.71|16911.51|16831.51|16912.71|16832.71|16911.31|16831.31|10
1729435310000|2024-10-20 14:41:50|16911.37|16831.37|16911.73|16831.73|16912|16832|16911.37|16831.37|9
1729435320000|2024-10-20 14:42:00|16911.13|16831.13|16909.27|16829.27|16911.74|16831.74|16908.99|16828.99|10
1729435330000|2024-10-20 14:42:10|16909.02|16829.02|16907.48|16827.48|16909.02|16829.02|16907.48|16827.48|10
1729435340000|2024-10-20 14:42:20|16907.39|16827.39|16907.55|16827.55|16907.55|16827.55|16907.15|16827.15|10
1729435350000|2024-10-20 14:42:30|16907.32|16827.32|16906.69|16826.69|16907.73|16827.73|16906.69|16826.69|10
1729435360000|2024-10-20 14:42:40|16905.82|16825.82|16902.26|16822.26|16905.82|16825.82|16902.26|16822.26|10
1729435370000|2024-10-20 14:42:50|16902.14|16822.14|16898.59|16818.59|16902.14|16822.14|16898.38|16818.38|10
1729435380000|2024-10-20 14:43:00|16898.8|16818.8|16898|16818|16898.8|16818.8|16897.43|16817.43|10
1729435390000|2024-10-20 14:43:10|16897.99|16817.99|16897.76|16817.76|16898.08|16818.08|16896.98|16816.98|10
1729435400000|2024-10-20 14:43:20|16898.11|16818.11|16898.18|16818.18|16899.38|16819.38|16898.11|16818.11|10
1729435410000|2024-10-20 14:43:30|16898.13|16818.13|16897.74|16817.74|16898.3|16818.3|16897.3|16817.3|10
1729435420000|2024-10-20 14:43:40|16897.94|16817.94|16897.77|16817.77|16898.15|16818.15|16897.1|16817.1|10
1729435430000|2024-10-20 14:43:50|16897.66|16817.66|16902.43|16822.43|16902.43|16822.43|16897.66|16817.66|9
1729435440000|2024-10-20 14:44:00|16902.25|16822.25|16901.48|16821.48|16902.25|16822.25|16901.25|16821.25|9
1729435450000|2024-10-20 14:44:10|16901.94|16821.94|16902.26|16822.26|16902.44|16822.44|16901.94|16821.94|10
1729435460000|2024-10-20 14:44:20|16902.33|16822.33|16901.28|16821.28|16902.33|16822.33|16901.2|16821.2|10
1729435470000|2024-10-20 14:44:30|16901.06|16821.06|16901.02|16821.02|16901.06|16821.06|16900.54|16820.54|10
1729435480000|2024-10-20 14:44:40|16900.7|16820.7|16901.61|16821.61|16901.61|16821.61|16900.36|16820.36|10
1729435490000|2024-10-20 14:44:50|16901.76|16821.76|16901.84|16821.84|16902.2|16822.2|16901.76|16821.76|10
1729435500000|2024-10-20 14:45:00|16901.89|16821.89|16902.47|16822.47|16902.47|16822.47|16901.19|16821.19|9
1729435510000|2024-10-20 14:45:10|16902.69|16822.69|16901.76|16821.76|16902.69|16822.69|16901.76|16821.76|9
1729435520000|2024-10-20 14:45:20|16901.63|16821.63|16901.45|16821.45|16901.63|16821.63|16901.05|16821.05|10
1729435530000|2024-10-20 14:45:30|16901.51|16821.51|16900.03|16820.03|16901.55|16821.55|16899.85|16819.85|10
1729435540000|2024-10-20 14:45:40|16900.79|16820.79|16896.09|16816.09|16900.79|16820.79|16896.09|16816.09|10
1729435550000|2024-10-20 14:45:50|16896.06|16816.06|16893.65|16813.65|16896.06|16816.06|16893.65|16813.65|10
1729435560000|2024-10-20 14:46:00|16893.99|16813.99|16893.96|16813.96|16894|16814|16893.38|16813.38|10
1729435570000|2024-10-20 14:46:10|16894.08|16814.08|16891.55|16811.55|16894.08|16814.08|16891.54|16811.54|10
1729435580000|2024-10-20 14:46:20|16891.34|16811.34|16888.86|16808.86|16891.34|16811.34|16888.85|16808.85|10
1729435590000|2024-10-20 14:46:30|16888.58|16808.58|16887.93|16807.93|16888.58|16808.58|16887.65|16807.65|8
1729435600000|2024-10-20 14:46:40|16888.03|16808.03|16888.69|16808.69|16888.69|16808.69|16887.14|16807.14|10
1729435610000|2024-10-20 14:46:50|16888.7|16808.7|16887.22|16807.22|16888.83|16808.83|16887.22|16807.22|10
1729435620000|2024-10-20 14:47:00|16887.25|16807.25|16883.85|16803.85|16887.25|16807.25|16883.43|16803.43|10
1729435630000|2024-10-20 14:47:10|16883.51|16803.51|16882.33|16802.33|16883.51|16803.51|16882.33|16802.33|10
1729435640000|2024-10-20 14:47:20|16881.58|16801.58|16884.73|16804.73|16884.74|16804.74|16881.58|16801.58|10
1729435650000|2024-10-20 14:47:30|16884.18|16804.18|16883.59|16803.59|16884.64|16804.64|16883.59|16803.59|9
1729435660000|2024-10-20 14:47:40|16883.61|16803.61|16879.88|16799.88|16883.78|16803.78|16879.72|16799.72|10
1729435670000|2024-10-20 14:47:50|16879.87|16799.87|16881.33|16801.33|16881.35|16801.35|16879.87|16799.87|10
1729435680000|2024-10-20 14:48:00|16881.67|16801.67|16886.34|16806.34|16886.34|16806.34|16881.67|16801.67|10
1729435690000|2024-10-20 14:48:10|16886.42|16806.42|16884.88|16804.88|16886.42|16806.42|16884.88|16804.88|10
1729435700000|2024-10-20 14:48:20|16884.85|16804.85|16883.3|16803.3|16885.42|16805.42|16883.3|16803.3|10
1729435710000|2024-10-20 14:48:30|16883.75|16803.75|16882.07|16802.07|16883.75|16803.75|16882.07|16802.07|10
1729435720000|2024-10-20 14:48:40|16882.12|16802.12|16882.66|16802.66|16882.77|16802.77|16882.12|16802.12|10
1729435730000|2024-10-20 14:48:50|16882.55|16802.55|16884.06|16804.06|16884.06|16804.06|16882.55|16802.55|7
1729435740000|2024-10-20 14:49:00|16884.19|16804.19|16883.46|16803.46|16884.19|16804.19|16883.24|16803.24|10
1729435750000|2024-10-20 14:49:10|16883.44|16803.44|16883.08|16803.08|16884.08|16804.08|16883.08|16803.08|10
1729435760000|2024-10-20 14:49:20|16882.7|16802.7|16882.18|16802.18|16883.02|16803.02|16882.18|16802.18|10
1729435770000|2024-10-20 14:49:30|16882.09|16802.09|16881.19|16801.19|16882.14|16802.14|16881.19|16801.19|10
1729435780000|2024-10-20 14:49:40|16881.22|16801.22|16881.03|16801.03|16881.32|16801.32|16880.71|16800.71|10
1729435790000|2024-10-20 14:49:50|16881.09|16801.09|16880.93|16800.93|16881.27|16801.27|16880.66|16800.66|10
1729435800000|2024-10-20 14:50:00|16880.82|16800.82|16878.19|16798.19|16880.82|16800.82|16878.19|16798.19|10
1729435810000|2024-10-20 14:50:10|16878.4|16798.4|16878.5|16798.5|16878.7|16798.7|16878.25|16798.25|10
1729435820000|2024-10-20 14:50:20|16877.97|16797.97|16877.5|16797.5|16877.97|16797.97|16877.3|16797.3|10
1729435830000|2024-10-20 14:50:30|16877.45|16797.45|16877.42|16797.42|16877.53|16797.53|16877.33|16797.33|10
1729435840000|2024-10-20 14:50:40|16877.11|16797.11|16878.38|16798.38|16878.38|16798.38|16877.11|16797.11|10
1729435850000|2024-10-20 14:50:50|16878.3|16798.3|16878.34|16798.34|16878.52|16798.52|16878.17|16798.17|10
1729435860000|2024-10-20 14:51:00|16878|16798|16878.72|16798.72|16878.72|16798.72|16877.36|16797.36|10
1729435870000|2024-10-20 14:51:10|16878.98|16798.98|16881.12|16801.12|16881.12|16801.12|16878.98|16798.98|10
1729435880000|2024-10-20 14:51:20|16881.25|16801.25|16880.83|16800.83|16881.73|16801.73|16880.74|16800.74|10
1729435890000|2024-10-20 14:51:30|16880.92|16800.92|16881.23|16801.23|16881.37|16801.37|16880.92|16800.92|10
1729435900000|2024-10-20 14:51:40|16881.29|16801.29|16879.07|16799.07|16881.29|16801.29|16879.07|16799.07|10
1729435910000|2024-10-20 14:51:50|16879.04|16799.04|16879.62|16799.62|16879.67|16799.67|16879.04|16799.04|10
1729435920000|2024-10-20 14:52:00|16879.93|16799.93|16880.38|16800.38|16880.38|16800.38|16879.23|16799.23|8
1729435930000|2024-10-20 14:52:10|16880.49|16800.49|16881.45|16801.45|16881.56|16801.56|16880.49|16800.49|10
1729435940000|2024-10-20 14:52:20|16881.31|16801.31|16881.95|16801.95|16881.95|16801.95|16880.72|16800.72|10
1729435950000|2024-10-20 14:52:30|16882.01|16802.01|16882.06|16802.06|16882.42|16802.42|16882.01|16802.01|9
1729435960000|2024-10-20 14:52:40|16881.97|16801.97|16880.92|16800.92|16881.97|16801.97|16880.92|16800.92|9
1729435970000|2024-10-20 14:52:50|16880.67|16800.67|16879.59|16799.59|16880.67|16800.67|16879.59|16799.59|9
1729435980000|2024-10-20 14:53:00|16879.55|16799.55|16879.16|16799.16|16879.8|16799.8|16879.16|16799.16|10
1729435990000|2024-10-20 14:53:10|16879.13|16799.13|16874.49|16794.49|16879.13|16799.13|16874.49|16794.49|10
1729436000000|2024-10-20 14:53:20|16874.15|16794.15|16873.8|16793.8|16874.15|16794.15|16873.17|16793.17|10
1729436010000|2024-10-20 14:53:30|16873.9|16793.9|16875.42|16795.42|16876.09|16796.09|16873.9|16793.9|10
1729436020000|2024-10-20 14:53:40|16875.19|16795.19|16874.9|16794.9|16875.21|16795.21|16874.87|16794.87|10
1729436030000|2024-10-20 14:53:50|16874.55|16794.55|16875.34|16795.34|16875.71|16795.71|16874.29|16794.29|10
1729436040000|2024-10-20 14:54:00|16875.61|16795.61|16873.82|16793.82|16875.61|16795.61|16873.82|16793.82|10
1729436050000|2024-10-20 14:54:10|16873.64|16793.64|16872.34|16792.34|16873.64|16793.64|16872.34|16792.34|10
1729436060000|2024-10-20 14:54:20|16872.04|16792.04|16868.68|16788.68|16872.04|16792.04|16868.59|16788.59|10
1729436070000|2024-10-20 14:54:30|16868.47|16788.47|16868.66|16788.66|16868.82|16788.82|16868.19|16788.19|10
1729436080000|2024-10-20 14:54:40|16868.84|16788.84|16868.35|16788.35|16869.83|16789.83|16868.35|16788.35|10
1729436090000|2024-10-20 14:54:50|16868.33|16788.33|16868.27|16788.27|16868.55|16788.55|16868.19|16788.19|10
1729436100000|2024-10-20 14:55:00|16868.25|16788.25|16870.58|16790.58|16870.58|16790.58|16867.92|16787.92|10
1729436110000|2024-10-20 14:55:10|16870.59|16790.59|16871.21|16791.21|16871.82|16791.82|16870.59|16790.59|10
1729436120000|2024-10-20 14:55:20|16871.31|16791.31|16871.18|16791.18|16871.31|16791.31|16870.66|16790.66|10
1729436130000|2024-10-20 14:55:30|16870.92|16790.92|16871.52|16791.52|16871.52|16791.52|16870.58|16790.58|10
1729436140000|2024-10-20 14:55:40|16871.37|16791.37|16872.27|16792.27|16872.37|16792.37|16871.26|16791.26|10
1729436150000|2024-10-20 14:55:50|16872.3|16792.3|16872.83|16792.83|16872.94|16792.94|16872.25|16792.25|10
1729436160000|2024-10-20 14:56:00|16872.82|16792.82|16874.62|16794.62|16874.62|16794.62|16872.58|16792.58|10
1729436170000|2024-10-20 14:56:10|16875.29|16795.29|16877.24|16797.24|16877.36|16797.36|16875.26|16795.26|10
1729436180000|2024-10-20 14:56:20|16877.46|16797.46|16878.66|16798.66|16878.66|16798.66|16877.46|16797.46|9
1729436190000|2024-10-20 14:56:30|16878.68|16798.68|16880.7|16800.7|16880.7|16800.7|16878.68|16798.68|10
1729436200000|2024-10-20 14:56:40|16880.77|16800.77|16879.97|16799.97|16880.87|16800.87|16879.97|16799.97|10
1729436210000|2024-10-20 14:56:50|16880.21|16800.21|16880.53|16800.53|16880.59|16800.59|16880.21|16800.21|8
1729436220000|2024-10-20 14:57:00|16880.45|16800.45|16881.39|16801.39|16881.44|16801.44|16880.42|16800.42|10
1729436230000|2024-10-20 14:57:10|16881.32|16801.32|16881.33|16801.33|16881.33|16801.33|16880.8|16800.8|10
1729436240000|2024-10-20 14:57:20|16881.52|16801.52|16882.77|16802.77|16882.77|16802.77|16881.52|16801.52|10
1729436250000|2024-10-20 14:57:30|16883.02|16803.02|16882.94|16802.94|16883.02|16803.02|16882.15|16802.15|10
1729436260000|2024-10-20 14:57:40|16882.72|16802.72|16881.85|16801.85|16882.72|16802.72|16881.79|16801.79|9
1729436270000|2024-10-20 14:57:50|16881.83|16801.83|16882.09|16802.09|16882.09|16802.09|16881.83|16801.83|10
1729436280000|2024-10-20 14:58:00|16882.14|16802.14|16882.7|16802.7|16882.91|16802.91|16882.13|16802.13|10
1729436290000|2024-10-20 14:58:10|16882.58|16802.58|16882.85|16802.85|16882.85|16802.85|16882.33|16802.33|10
1729436300000|2024-10-20 14:58:20|16882.79|16802.79|16880.7|16800.7|16883.02|16803.02|16880.7|16800.7|10
1729436310000|2024-10-20 14:58:30|16880.71|16800.71|16881.42|16801.42|16881.42|16801.42|16880.51|16800.51|10
1729436320000|2024-10-20 14:58:40|16881.38|16801.38|16881.78|16801.78|16881.87|16801.87|16881.17|16801.17|10
1729436330000|2024-10-20 14:58:50|16881.82|16801.82|16883.73|16803.73|16883.87|16803.87|16881.8|16801.8|10
1729436340000|2024-10-20 14:59:00|16883.72|16803.72|16889.23|16809.23|16889.23|16809.23|16883.72|16803.72|10
1729436350000|2024-10-20 14:59:10|16889.28|16809.28|16889.07|16809.07|16889.42|16809.42|16889.07|16809.07|10
1729436360000|2024-10-20 14:59:20|16888.85|16808.85|16884.97|16804.97|16888.85|16808.85|16884.86|16804.86|10
1729436370000|2024-10-20 14:59:30|16884.99|16804.99|16887.83|16807.83|16887.83|16807.83|16884.32|16804.32|10
1729436380000|2024-10-20 14:59:40|16887.45|16807.45|16887.02|16807.02|16887.45|16807.45|16886.57|16806.57|9
1729436390000|2024-10-20 14:59:50|16887.48|16807.48|16886.43|16806.43|16887.81|16807.81|16886.41|16806.41|9
1729436400000|2024-10-20 15:00:00|16886.49|16806.49|16890.65|16810.65|16890.65|16810.65|16886.49|16806.49|10
1729436410000|2024-10-20 15:00:10|16890.6|16810.6|16890.86|16810.86|16892.11|16812.11|16890.6|16810.6|10
1729436420000|2024-10-20 15:00:20|16891.23|16811.23|16892.36|16812.36|16894.39|16814.39|16891.23|16811.23|10
1729436430000|2024-10-20 15:00:30|16892.57|16812.57|16892.61|16812.61|16893.05|16813.05|16892.32|16812.32|10
1729436440000|2024-10-20 15:00:40|16892.79|16812.79|16893.1|16813.1|16893.3|16813.3|16892.78|16812.78|10
1729436450000|2024-10-20 15:00:50|16893.24|16813.24|16890.61|16810.61|16893.24|16813.24|16890.6|16810.6|9
1729436460000|2024-10-20 15:01:00|16890.44|16810.44|16890.6|16810.6|16890.6|16810.6|16890.17|16810.17|10
1729436470000|2024-10-20 15:01:10|16890.43|16810.43|16891.21|16811.21|16891.21|16811.21|16890.36|16810.36|8
1729436480000|2024-10-20 15:01:20|16891.35|16811.35|16888.65|16808.65|16891.35|16811.35|16888.64|16808.64|10
1729436490000|2024-10-20 15:01:30|16888.18|16808.18|16889.14|16809.14|16889.19|16809.19|16888.16|16808.16|10
1729436500000|2024-10-20 15:01:40|16889.15|16809.15|16889.16|16809.16|16889.29|16809.29|16889|16809|7
1729436510000|2024-10-20 15:01:50|16889.1|16809.1|16888.19|16808.19|16889.1|16809.1|16888.19|16808.19|10
1729436520000|2024-10-20 15:02:00|16887.77|16807.77|16884.67|16804.67|16887.77|16807.77|16884.67|16804.67|10
1729436530000|2024-10-20 15:02:10|16884.59|16804.59|16884.01|16804.01|16884.67|16804.67|16883.69|16803.69|9
1729436540000|2024-10-20 15:02:20|16884.02|16804.02|16881.41|16801.41|16884.02|16804.02|16881.41|16801.41|10
1729436550000|2024-10-20 15:02:30|16881.05|16801.05|16877.43|16797.43|16881.05|16801.05|16877.43|16797.43|10
1729436560000|2024-10-20 15:02:40|16877.4|16797.4|16873.75|16793.75|16877.4|16797.4|16873.59|16793.59|9
1729436570000|2024-10-20 15:02:50|16873.82|16793.82|16871.99|16791.99|16873.82|16793.82|16871.99|16791.99|10
1729436580000|2024-10-20 15:03:00|16871.88|16791.88|16868.66|16788.66|16871.88|16791.88|16868.66|16788.66|9
1729436590000|2024-10-20 15:03:10|16868.02|16788.02|16866.26|16786.26|16868.08|16788.08|16866.26|16786.26|10
1729436600000|2024-10-20 15:03:20|16866.1|16786.1|16859.24|16779.24|16866.1|16786.1|16859.19|16779.19|10
1729436610000|2024-10-20 15:03:30|16858.76|16778.76|16858.58|16778.58|16859.17|16779.17|16858.38|16778.38|9
1729436620000|2024-10-20 15:03:40|16858.85|16778.85|16858.86|16778.86|16859.01|16779.01|16858.34|16778.34|9
1729436630000|2024-10-20 15:03:50|16858.54|16778.54|16857.97|16777.97|16858.54|16778.54|16857.97|16777.97|10
1729436640000|2024-10-20 15:04:00|16857.95|16777.95|16856.14|16776.14|16857.95|16777.95|16856.14|16776.14|9
1729436650000|2024-10-20 15:04:10|16856.42|16776.42|16856.02|16776.02|16857.31|16777.31|16855.77|16775.77|10
1729436660000|2024-10-20 15:04:20|16855.97|16775.97|16855.76|16775.76|16855.97|16775.97|16855.17|16775.17|10
1729436670000|2024-10-20 15:04:30|16855.86|16775.86|16854.95|16774.95|16855.86|16775.86|16854.84|16774.84|10
1729436680000|2024-10-20 15:04:40|16854.97|16774.97|16853.92|16773.92|16854.97|16774.97|16853.92|16773.92|10
1729436690000|2024-10-20 15:04:50|16853.46|16773.46|16851.51|16771.51|16853.46|16773.46|16851.51|16771.51|10
1729436700000|2024-10-20 15:05:00|16850.88|16770.88|16848.24|16768.24|16850.88|16770.88|16848.24|16768.24|10
1729436710000|2024-10-20 15:05:10|16848.63|16768.63|16848.73|16768.73|16848.73|16768.73|16848.35|16768.35|10
1729436720000|2024-10-20 15:05:20|16848.55|16768.55|16847.71|16767.71|16848.55|16768.55|16847.45|16767.45|10
1729436730000|2024-10-20 15:05:30|16847.8|16767.8|16846.62|16766.62|16847.81|16767.81|16846.62|16766.62|10
1729436740000|2024-10-20 15:05:40|16846.5|16766.5|16846.82|16766.82|16846.82|16766.82|16846.5|16766.5|10
1729436750000|2024-10-20 15:05:50|16847.42|16767.42|16847.8|16767.8|16848.17|16768.17|16847.42|16767.42|10
1729436760000|2024-10-20 15:06:00|16847.76|16767.76|16846.75|16766.75|16848.02|16768.02|16846.74|16766.74|9
1729436770000|2024-10-20 15:06:10|16846.54|16766.54|16841.72|16761.72|16846.54|16766.54|16841.46|16761.46|10
1729436780000|2024-10-20 15:06:20|16841.26|16761.26|16836.09|16756.09|16841.26|16761.26|16836.09|16756.09|10
1729436790000|2024-10-20 15:06:30|16835.37|16755.37|16834.17|16754.17|16835.37|16755.37|16833.27|16753.27|10
1729436800000|2024-10-20 15:06:40|16834.12|16754.12|16830.54|16750.54|16834.12|16754.12|16830.54|16750.54|10
1729436810000|2024-10-20 15:06:50|16830.44|16750.44|16831.64|16751.64|16832.42|16752.42|16830.44|16750.44|10
1729436820000|2024-10-20 15:07:00|16831.73|16751.73|16835.51|16755.51|16835.51|16755.51|16831.73|16751.73|10
1729436830000|2024-10-20 15:07:10|16835.67|16755.67|16837.99|16757.99|16838.54|16758.54|16835.67|16755.67|10
1729436840000|2024-10-20 15:07:20|16838.48|16758.48|16840.21|16760.21|16840.21|16760.21|16838.48|16758.48|10
1729436850000|2024-10-20 15:07:30|16840.28|16760.28|16841.19|16761.19|16841.35|16761.35|16840.28|16760.28|9
1729436860000|2024-10-20 15:07:40|16841.05|16761.05|16840.42|16760.42|16841.05|16761.05|16840.28|16760.28|9
1729436870000|2024-10-20 15:07:50|16840.31|16760.31|16840.78|16760.78|16840.79|16760.79|16840.31|16760.31|9
1729436880000|2024-10-20 15:08:00|16840.81|16760.81|16844.79|16764.79|16844.79|16764.79|16840.54|16760.54|10
1729436890000|2024-10-20 15:08:10|16843.66|16763.66|16843.57|16763.57|16843.66|16763.66|16842.94|16762.94|10
1729436900000|2024-10-20 15:08:20|16843.63|16763.63|16844.68|16764.68|16844.68|16764.68|16843.05|16763.05|9
1729436910000|2024-10-20 15:08:30|16844.66|16764.66|16846.14|16766.14|16846.18|16766.18|16844.66|16764.66|10
1729436920000|2024-10-20 15:08:40|16846.06|16766.06|16845.07|16765.07|16846.06|16766.06|16845.06|16765.06|10
1729436930000|2024-10-20 15:08:50|16845.13|16765.13|16844.43|16764.43|16845.26|16765.26|16844.35|16764.35|7
1729436940000|2024-10-20 15:09:00|16844.44|16764.44|16842.96|16762.96|16844.5|16764.5|16842.96|16762.96|9
1729436950000|2024-10-20 15:09:10|16843.1|16763.1|16842.63|16762.63|16843.31|16763.31|16842.63|16762.63|10
1729436960000|2024-10-20 15:09:20|16842.36|16762.36|16840.29|16760.29|16842.36|16762.36|16840.29|16760.29|10
1729436970000|2024-10-20 15:09:30|16840.04|16760.04|16837.94|16757.94|16840.04|16760.04|16837.94|16757.94|10
1729436980000|2024-10-20 15:09:40|16838.08|16758.08|16838.8|16758.8|16838.8|16758.8|16838.08|16758.08|10
1729436990000|2024-10-20 15:09:50|16838.65|16758.65|16837.68|16757.68|16839.14|16759.14|16837.68|16757.68|10
1729437000000|2024-10-20 15:10:00|16836.81|16756.81|16836.29|16756.29|16836.81|16756.81|16835.62|16755.62|9
1729437010000|2024-10-20 15:10:10|16837.42|16757.42|16838.12|16758.12|16838.82|16758.82|16837.42|16757.42|10
1729437020000|2024-10-20 15:10:20|16837.65|16757.65|16839.15|16759.15|16839.15|16759.15|16837.49|16757.49|9
1729437030000|2024-10-20 15:10:30|16839.14|16759.14|16841.28|16761.28|16841.39|16761.39|16839.14|16759.14|10
1729437040000|2024-10-20 15:10:40|16841.33|16761.33|16844.05|16764.05|16844.13|16764.13|16841.33|16761.33|9
1729437050000|2024-10-20 15:10:50|16844.26|16764.26|16843.57|16763.57|16844.46|16764.46|16843.33|16763.33|9
1729437060000|2024-10-20 15:11:00|16843.52|16763.52|16846.46|16766.46|16846.46|16766.46|16843.52|16763.52|10
1729437070000|2024-10-20 15:11:10|16846.95|16766.95|16847.19|16767.19|16847.42|16767.42|16846.95|16766.95|10
1729437080000|2024-10-20 15:11:20|16847.18|16767.18|16847.25|16767.25|16847.25|16767.25|16846.99|16766.99|10
1729437090000|2024-10-20 15:11:30|16847.34|16767.34|16846.96|16766.96|16847.46|16767.46|16846.42|16766.42|10
1729437100000|2024-10-20 15:11:40|16846.71|16766.71|16850.36|16770.36|16850.36|16770.36|16846.71|16766.71|10
1729437110000|2024-10-20 15:11:50|16850.18|16770.18|16850.25|16770.25|16850.28|16770.28|16849.63|16769.63|10
1729437120000|2024-10-20 15:12:00|16850.27|16770.27|16852.03|16772.03|16852.07|16772.07|16850.27|16770.27|9
1729437130000|2024-10-20 15:12:10|16851.86|16771.86|16852.2|16772.2|16852.38|16772.38|16851.56|16771.56|10
1729437140000|2024-10-20 15:12:20|16852.24|16772.24|16853.78|16773.78|16853.78|16773.78|16852.24|16772.24|10
1729437150000|2024-10-20 15:12:30|16853.88|16773.88|16854.61|16774.61|16855.22|16775.22|16853.88|16773.88|9
1729437160000|2024-10-20 15:12:40|16854.32|16774.32|16854.37|16774.37|16854.76|16774.76|16854.23|16774.23|10
1729437170000|2024-10-20 15:12:50|16854.18|16774.18|16853.65|16773.65|16854.18|16774.18|16853.42|16773.42|10
1729437180000|2024-10-20 15:13:00|16853.78|16773.78|16852.34|16772.34|16853.78|16773.78|16852.34|16772.34|9
1729437190000|2024-10-20 15:13:10|16852.5|16772.5|16853.6|16773.6|16853.6|16773.6|16852.5|16772.5|10
1729437200000|2024-10-20 15:13:20|16853.59|16773.59|16851.7|16771.7|16853.59|16773.59|16851.7|16771.7|8
1729437210000|2024-10-20 15:13:30|16851.72|16771.72|16847.55|16767.55|16851.72|16771.72|16847.55|16767.55|10
1729437220000|2024-10-20 15:13:40|16846.49|16766.49|16844.64|16764.64|16846.49|16766.49|16844.26|16764.26|10
1729437230000|2024-10-20 15:13:50|16844.73|16764.73|16846.17|16766.17|16847.26|16767.26|16844.73|16764.73|10
1729437240000|2024-10-20 15:14:00|16846.27|16766.27|16844.59|16764.59|16846.27|16766.27|16844.31|16764.31|10
1729437250000|2024-10-20 15:14:10|16844.64|16764.64|16844.57|16764.57|16844.8|16764.8|16844.57|16764.57|10
1729437260000|2024-10-20 15:14:20|16844.42|16764.42|16845.07|16765.07|16845.12|16765.12|16844.23|16764.23|10
1729437270000|2024-10-20 15:14:30|16845.15|16765.15|16841.16|16761.16|16846.3|16766.3|16841.16|16761.16|10
1729437280000|2024-10-20 15:14:40|16840.88|16760.88|16841.6|16761.6|16841.83|16761.83|16840.6|16760.6|9
1729437290000|2024-10-20 15:14:50|16841.62|16761.62|16840.8|16760.8|16841.62|16761.62|16840.72|16760.72|10
1729437300000|2024-10-20 15:15:00|16840.73|16760.73|16839.04|16759.04|16840.73|16760.73|16838.44|16758.44|10
1729437310000|2024-10-20 15:15:10|16839.08|16759.08|16839.27|16759.27|16839.37|16759.37|16838.99|16758.99|9
1729437320000|2024-10-20 15:15:20|16839.64|16759.64|16840.89|16760.89|16840.89|16760.89|16838.73|16758.73|10
1729437330000|2024-10-20 15:15:30|16840.93|16760.93|16841.39|16761.39|16841.7|16761.7|16840.93|16760.93|9
1729437340000|2024-10-20 15:15:40|16841.47|16761.47|16841.41|16761.41|16841.5|16761.5|16841.15|16761.15|10
1729437350000|2024-10-20 15:15:50|16841.62|16761.62|16843.88|16763.88|16843.88|16763.88|16841.62|16761.62|10
1729437360000|2024-10-20 15:16:00|16844.26|16764.26|16845.48|16765.48|16845.66|16765.66|16844.26|16764.26|10
1729437370000|2024-10-20 15:16:10|16845.38|16765.38|16845.01|16765.01|16845.71|16765.71|16845|16765|8
1729437380000|2024-10-20 15:16:20|16843.76|16763.76|16842.33|16762.33|16843.76|16763.76|16842.33|16762.33|10
1729437390000|2024-10-20 15:16:30|16842.14|16762.14|16843.22|16763.22|16843.32|16763.32|16842.14|16762.14|10
1729437400000|2024-10-20 15:16:40|16843.01|16763.01|16843.6|16763.6|16843.71|16763.71|16843|16763|10
1729437410000|2024-10-20 15:16:50|16843.35|16763.35|16843.42|16763.42|16843.56|16763.56|16843.29|16763.29|10
1729437420000|2024-10-20 15:17:00|16843.47|16763.47|16844.17|16764.17|16844.22|16764.22|16843.47|16763.47|10
1729437430000|2024-10-20 15:17:10|16844.44|16764.44|16839.82|16759.82|16844.44|16764.44|16839.82|16759.82|10
1729437440000|2024-10-20 15:17:20|16839.84|16759.84|16837.11|16757.11|16839.84|16759.84|16837.01|16757.01|10
1729437450000|2024-10-20 15:17:30|16837.05|16757.05|16835.82|16755.82|16837.05|16757.05|16835.82|16755.82|10
1729437460000|2024-10-20 15:17:40|16835.41|16755.41|16831.35|16751.35|16835.41|16755.41|16831.35|16751.35|10
1729437470000|2024-10-20 15:17:50|16831.32|16751.32|16830.57|16750.57|16831.32|16751.32|16829.88|16749.88|10
1729437480000|2024-10-20 15:18:00|16830.35|16750.35|16822.42|16742.42|16830.5|16750.5|16822.42|16742.42|10
1729437490000|2024-10-20 15:18:10|16821.41|16741.41|16819.8|16739.8|16821.79|16741.79|16819.8|16739.8|10
1729437500000|2024-10-20 15:18:20|16819.57|16739.57|16819.78|16739.78|16819.79|16739.79|16819.32|16739.32|10
1729437510000|2024-10-20 15:18:30|16819.76|16739.76|16819.07|16739.07|16819.76|16739.76|16818.53|16738.53|10
1729437520000|2024-10-20 15:18:40|16818.88|16738.88|16820.44|16740.44|16820.44|16740.44|16818.88|16738.88|10
1729437530000|2024-10-20 15:18:50|16820.45|16740.45|16817.59|16737.59|16820.45|16740.45|16817.59|16737.59|10
1729437540000|2024-10-20 15:19:00|16816.83|16736.83|16815.29|16735.29|16816.83|16736.83|16814.52|16734.52|10
1729437550000|2024-10-20 15:19:10|16815.31|16735.31|16815.53|16735.53|16816.21|16736.21|16815.31|16735.31|10
1729437560000|2024-10-20 15:19:20|16815.44|16735.44|16814.44|16734.44|16815.44|16735.44|16814.17|16734.17|9
1729437570000|2024-10-20 15:19:30|16815.9|16735.9|16813.92|16733.92|16817.01|16737.01|16813.92|16733.92|9
1729437580000|2024-10-20 15:19:40|16813.66|16733.66|16810.2|16730.2|16813.68|16733.68|16810|16730|9
1729437590000|2024-10-20 15:19:50|16809.96|16729.96|16810.51|16730.51|16810.57|16730.57|16809.57|16729.57|10
1729437600000|2024-10-20 15:20:00|16810.56|16730.56|16808.8|16728.8|16810.79|16730.79|16808.76|16728.76|10
1729437610000|2024-10-20 15:20:10|16808.51|16728.51|16805.89|16725.89|16808.62|16728.62|16805.89|16725.89|10
1729437620000|2024-10-20 15:20:20|16805.84|16725.84|16802.89|16722.89|16805.84|16725.84|16802.89|16722.89|10
1729437630000|2024-10-20 15:20:30|16801.4|16721.4|16797.4|16717.4|16801.4|16721.4|16797.4|16717.4|10
1729437640000|2024-10-20 15:20:40|16797.79|16717.79|16796.09|16716.09|16797.79|16717.79|16796.09|16716.09|10
1729437650000|2024-10-20 15:20:50|16795.85|16715.85|16794.25|16714.25|16795.97|16715.97|16794.25|16714.25|10
1729437660000|2024-10-20 15:21:00|16792.53|16712.53|16785.41|16705.41|16792.6|16712.6|16785.41|16705.41|10
1729437670000|2024-10-20 15:21:10|16784.44|16704.44|16785.05|16705.05|16785.05|16705.05|16783.67|16703.67|10
1729437680000|2024-10-20 15:21:20|16785.28|16705.28|16785.44|16705.44|16785.44|16705.44|16784.85|16704.85|10
1729437690000|2024-10-20 15:21:30|16785.25|16705.25|16783.05|16703.05|16785.78|16705.78|16782.33|16702.33|10
1729437700000|2024-10-20 15:21:40|16784.19|16704.19|16784.98|16704.98|16785.78|16705.78|16784.19|16704.19|8
1729437710000|2024-10-20 15:21:50|16783.81|16703.81|16785.62|16705.62|16785.62|16705.62|16783.79|16703.79|10
1729437720000|2024-10-20 15:22:00|16785.83|16705.83|16790.56|16710.56|16790.56|16710.56|16785.83|16705.83|10
1729437730000|2024-10-20 15:22:10|16790.71|16710.71|16793.63|16713.63|16794.15|16714.15|16790.71|16710.71|10
1729437740000|2024-10-20 15:22:20|16792.78|16712.78|16790.7|16710.7|16792.83|16712.83|16790.7|16710.7|10
1729437750000|2024-10-20 15:22:30|16790.29|16710.29|16790.81|16710.81|16791.6|16711.6|16790.29|16710.29|10
1729437760000|2024-10-20 15:22:40|16790.79|16710.79|16791.28|16711.28|16791.28|16711.28|16790.77|16710.77|10
1729437770000|2024-10-20 15:22:50|16791.22|16711.22|16793.59|16713.59|16793.59|16713.59|16791.22|16711.22|10
1729437780000|2024-10-20 15:23:00|16793.51|16713.51|16793.64|16713.64|16793.73|16713.73|16793.19|16713.19|10
1729437790000|2024-10-20 15:23:10|16793.68|16713.68|16793.25|16713.25|16793.71|16713.71|16793.16|16713.16|9
1729437800000|2024-10-20 15:23:20|16792.83|16712.83|16790.93|16710.93|16792.83|16712.83|16790.89|16710.89|9
1729437810000|2024-10-20 15:23:30|16790.92|16710.92|16789.16|16709.16|16790.92|16710.92|16789.16|16709.16|7
1729437820000|2024-10-20 15:23:40|16789.2|16709.2|16791.3|16711.3|16791.3|16711.3|16789.16|16709.16|10
1729437830000|2024-10-20 15:23:50|16791.71|16711.71|16790.83|16710.83|16791.86|16711.86|16790.31|16710.31|10
1729437840000|2024-10-20 15:24:00|16790.81|16710.81|16790.83|16710.83|16791.14|16711.14|16790.4|16710.4|9
1729437850000|2024-10-20 15:24:10|16790.86|16710.86|16791.5|16711.5|16791.53|16711.53|16790.84|16710.84|9
1729437860000|2024-10-20 15:24:20|16791.61|16711.61|16791.53|16711.53|16792.3|16712.3|16791.53|16711.53|10
1729437870000|2024-10-20 15:24:30|16791.51|16711.51|16791.2|16711.2|16791.56|16711.56|16791.2|16711.2|10
1729437880000|2024-10-20 15:24:40|16791.72|16711.72|16791.99|16711.99|16791.99|16711.99|16791.6|16711.6|10
1729437890000|2024-10-20 15:24:50|16792.08|16712.08|16794.07|16714.07|16794.07|16714.07|16792.08|16712.08|10
1729437900000|2024-10-20 15:25:00|16794.19|16714.19|16796.48|16716.48|16796.66|16716.66|16794.19|16714.19|9
1729437910000|2024-10-20 15:25:10|16796.26|16716.26|16793.91|16713.91|16796.47|16716.47|16793.06|16713.06|9
1729437920000|2024-10-20 15:25:20|16793.8|16713.8|16796.58|16716.58|16796.58|16716.58|16793.76|16713.76|10
1729437930000|2024-10-20 15:25:30|16797.12|16717.12|16797.15|16717.15|16798.33|16718.33|16797.12|16717.12|10
1729437940000|2024-10-20 15:25:40|16797.11|16717.11|16796.86|16716.86|16797.36|16717.36|16796.86|16716.86|8
1729437950000|2024-10-20 15:25:50|16796.71|16716.71|16798.19|16718.19|16798.19|16718.19|16796.71|16716.71|10
1729437960000|2024-10-20 15:26:00|16798.3|16718.3|16798.23|16718.23|16798.63|16718.63|16798.21|16718.21|10
1729437970000|2024-10-20 15:26:10|16797.96|16717.96|16793.64|16713.64|16797.96|16717.96|16793.64|16713.64|9
1729437980000|2024-10-20 15:26:20|16793.03|16713.03|16792.88|16712.88|16793.03|16713.03|16792.59|16712.59|9
1729437990000|2024-10-20 15:26:30|16793.59|16713.59|16793.84|16713.84|16793.84|16713.84|16792.89|16712.89|10
1729438000000|2024-10-20 15:26:40|16793.96|16713.96|16795.85|16715.85|16796.14|16716.14|16793.96|16713.96|10
1729438010000|2024-10-20 15:26:50|16795.86|16715.86|16796.59|16716.59|16796.59|16716.59|16795.8|16715.8|10
1729438020000|2024-10-20 15:27:00|16796.38|16716.38|16798.75|16718.75|16798.75|16718.75|16796.32|16716.32|10
1729438030000|2024-10-20 15:27:10|16798.69|16718.69|16797.73|16717.73|16798.69|16718.69|16797.73|16717.73|9
1729438040000|2024-10-20 15:27:20|16797.43|16717.43|16798.76|16718.76|16798.76|16718.76|16797.43|16717.43|10
1729438050000|2024-10-20 15:27:30|16798.87|16718.87|16799.14|16719.14|16799.19|16719.19|16798.87|16718.87|10
1729438060000|2024-10-20 15:27:40|16799.36|16719.36|16799.48|16719.48|16799.92|16719.92|16799.23|16719.23|10
1729438070000|2024-10-20 15:27:50|16799.52|16719.52|16799.02|16719.02|16799.52|16719.52|16799.02|16719.02|10
1729438080000|2024-10-20 15:28:00|16799.29|16719.29|16799.9|16719.9|16799.9|16719.9|16799.29|16719.29|9
1729438090000|2024-10-20 15:28:10|16800.02|16720.02|16799.94|16719.94|16800.35|16720.35|16799.88|16719.88|9
1729438100000|2024-10-20 15:28:20|16799.86|16719.86|16800.61|16720.61|16801.21|16721.21|16799.86|16719.86|10
1729438110000|2024-10-20 15:28:30|16800.79|16720.79|16801.22|16721.22|16801.22|16721.22|16800.7|16720.7|10
1729438120000|2024-10-20 15:28:40|16801.31|16721.31|16801.91|16721.91|16802.2|16722.2|16801.31|16721.31|10
1729438130000|2024-10-20 15:28:50|16801.76|16721.76|16802.1|16722.1|16802.43|16722.43|16801.76|16721.76|10
1729438140000|2024-10-20 15:29:00|16802.09|16722.09|16801.5|16721.5|16802.09|16722.09|16801.34|16721.34|10
1729438150000|2024-10-20 15:29:10|16801.55|16721.55|16800.46|16720.46|16801.55|16721.55|16800.28|16720.28|10
1729438160000|2024-10-20 15:29:20|16800.49|16720.49|16799.43|16719.43|16800.49|16720.49|16799.43|16719.43|10
1729438170000|2024-10-20 15:29:30|16799.39|16719.39|16798.98|16718.98|16799.39|16719.39|16798.95|16718.95|8
1729438180000|2024-10-20 15:29:40|16799.02|16719.02|16799.05|16719.05|16799.05|16719.05|16798.8|16718.8|9
1729438190000|2024-10-20 15:29:50|16799.3|16719.3|16799.67|16719.67|16799.67|16719.67|16799.3|16719.3|10
1729438200000|2024-10-20 15:30:00|16799.8|16719.8|16799.8|16719.8|16800.6|16720.6|16799.22|16719.22|10
1729438210000|2024-10-20 15:30:10|16799.77|16719.77|16797.9|16717.9|16799.77|16719.77|16797.9|16717.9|9
1729438220000|2024-10-20 15:30:20|16797.78|16717.78|16796.98|16716.98|16797.78|16717.78|16796.98|16716.98|10
1729438230000|2024-10-20 15:30:30|16796.71|16716.71|16795.7|16715.7|16796.71|16716.71|16794.78|16714.78|9
1729438240000|2024-10-20 15:30:40|16795.96|16715.96|16799.97|16719.97|16799.97|16719.97|16795.96|16715.96|10
1729438250000|2024-10-20 15:30:50|16800.14|16720.14|16803.74|16723.74|16803.74|16723.74|16800.14|16720.14|10
1729438260000|2024-10-20 15:31:00|16803.9|16723.9|16805.57|16725.57|16805.79|16725.79|16803.9|16723.9|10
1729438270000|2024-10-20 15:31:10|16805.54|16725.54|16802.85|16722.85|16805.54|16725.54|16802.85|16722.85|10
1729438280000|2024-10-20 15:31:20|16802.8|16722.8|16804.34|16724.34|16804.34|16724.34|16802.8|16722.8|10
1729438290000|2024-10-20 15:31:30|16804.68|16724.68|16811.06|16731.06|16811.06|16731.06|16804.68|16724.68|10
1729438300000|2024-10-20 15:31:40|16811.18|16731.18|16813.18|16733.18|16813.18|16733.18|16811.12|16731.12|9
1729438310000|2024-10-20 15:31:50|16813.51|16733.51|16814.57|16734.57|16814.57|16734.57|16813.51|16733.51|10
1729438320000|2024-10-20 15:32:00|16814.96|16734.96|16817.08|16737.08|16817.08|16737.08|16814.88|16734.88|9
1729438330000|2024-10-20 15:32:10|16817.36|16737.36|16817.73|16737.73|16817.73|16737.73|16816.8|16736.8|10
1729438340000|2024-10-20 15:32:20|16817.74|16737.74|16818.8|16738.8|16819.01|16739.01|16817.74|16737.74|10
1729438350000|2024-10-20 15:32:30|16820.72|16740.72|16820.42|16740.42|16820.99|16740.99|16820.25|16740.25|10
1729438360000|2024-10-20 15:32:40|16820.07|16740.07|16819.51|16739.51|16820.07|16740.07|16819.1|16739.1|10
1729438370000|2024-10-20 15:32:50|16819.5|16739.5|16819.09|16739.09|16819.54|16739.54|16819.07|16739.07|10
1729438380000|2024-10-20 15:33:00|16818.91|16738.91|16819.58|16739.58|16819.6|16739.6|16818.34|16738.34|9
1729438390000|2024-10-20 15:33:10|16819.51|16739.51|16818.91|16738.91|16819.51|16739.51|16818.86|16738.86|10
1729438400000|2024-10-20 15:33:20|16818.95|16738.95|16818.58|16738.58|16818.95|16738.95|16818.38|16738.38|9
1729438410000|2024-10-20 15:33:30|16818.49|16738.49|16818.06|16738.06|16818.53|16738.53|16818.06|16738.06|10
1729438420000|2024-10-20 15:33:40|16817.73|16737.73|16818.53|16738.53|16818.53|16738.53|16817.59|16737.59|9
1729438430000|2024-10-20 15:33:50|16818.89|16738.89|16821.64|16741.64|16821.64|16741.64|16818.89|16738.89|10
1729438440000|2024-10-20 15:34:00|16821.78|16741.78|16822.17|16742.17|16822.17|16742.17|16821.58|16741.58|10
1729438450000|2024-10-20 15:34:10|16822.04|16742.04|16823.29|16743.29|16823.31|16743.31|16821.99|16741.99|9
1729438460000|2024-10-20 15:34:20|16823.22|16743.22|16824.24|16744.24|16824.27|16744.27|16823.22|16743.22|10
1729438470000|2024-10-20 15:34:30|16824.31|16744.31|16823.32|16743.32|16824.7|16744.7|16823.1|16743.1|10
1729438480000|2024-10-20 15:34:40|16823.56|16743.56|16824.12|16744.12|16824.12|16744.12|16823.49|16743.49|10
1729438490000|2024-10-20 15:34:50|16824.09|16744.09|16825.26|16745.26|16825.27|16745.27|16823.61|16743.61|10
1729438500000|2024-10-20 15:35:00|16825.44|16745.44|16826.7|16746.7|16826.7|16746.7|16825.44|16745.44|10
1729438510000|2024-10-20 15:35:10|16826.99|16746.99|16826.64|16746.64|16826.99|16746.99|16826.62|16746.62|10
1729438520000|2024-10-20 15:35:20|16826.72|16746.72|16827.39|16747.39|16827.39|16747.39|16826.71|16746.71|9
1729438530000|2024-10-20 15:35:30|16827.29|16747.29|16827.48|16747.48|16827.74|16747.74|16827.24|16747.24|9
1729438540000|2024-10-20 15:35:40|16827.33|16747.33|16827.24|16747.24|16827.35|16747.35|16827|16747|9
1729438550000|2024-10-20 15:35:50|16827.29|16747.29|16826.6|16746.6|16827.29|16747.29|16826.6|16746.6|9
1729438560000|2024-10-20 15:36:00|16826.36|16746.36|16826.52|16746.52|16826.74|16746.74|16826.23|16746.23|9
1729438570000|2024-10-20 15:36:10|16826.72|16746.72|16825.35|16745.35|16826.72|16746.72|16825.35|16745.35|10
1729438580000|2024-10-20 15:36:20|16825.33|16745.33|16824.04|16744.04|16825.33|16745.33|16823.73|16743.73|10
1729438590000|2024-10-20 15:36:30|16823.91|16743.91|16823.73|16743.73|16824.11|16744.11|16823.73|16743.73|9
1729438600000|2024-10-20 15:36:40|16823.81|16743.81|16824.1|16744.1|16824.28|16744.28|16823.81|16743.81|10
1729438610000|2024-10-20 15:36:50|16824.27|16744.27|16823.95|16743.95|16824.27|16744.27|16823.64|16743.64|9
1729438620000|2024-10-20 15:37:00|16823.86|16743.86|16824.48|16744.48|16824.48|16744.48|16823.62|16743.62|9
1729438630000|2024-10-20 15:37:10|16824.06|16744.06|16823.44|16743.44|16824.06|16744.06|16823.08|16743.08|10
1729438640000|2024-10-20 15:37:20|16823.9|16743.9|16822.13|16742.13|16824.32|16744.32|16822.13|16742.13|10
1729438650000|2024-10-20 15:37:30|16821.78|16741.78|16820.15|16740.15|16821.78|16741.78|16820.15|16740.15|10
1729438660000|2024-10-20 15:37:40|16820.21|16740.21|16818.08|16738.08|16820.21|16740.21|16817.65|16737.65|10
1729438670000|2024-10-20 15:37:50|16818.11|16738.11|16817.95|16737.95|16818.11|16738.11|16817.59|16737.59|8
1729438680000|2024-10-20 15:38:00|16817.92|16737.92|16820.09|16740.09|16820.09|16740.09|16817.92|16737.92|10
1729438690000|2024-10-20 15:38:10|16820.3|16740.3|16819.54|16739.54|16820.47|16740.47|16819.39|16739.39|9
1729438700000|2024-10-20 15:38:20|16819.49|16739.49|16819.96|16739.96|16819.96|16739.96|16819.41|16739.41|9
1729438710000|2024-10-20 15:38:30|16819.85|16739.85|16820.46|16740.46|16820.46|16740.46|16819.35|16739.35|9
1729438720000|2024-10-20 15:38:40|16820.38|16740.38|16823.49|16743.49|16823.49|16743.49|16820.38|16740.38|10
1729438730000|2024-10-20 15:38:50|16823.53|16743.53|16825.17|16745.17|16825.27|16745.27|16823.53|16743.53|9
1729438740000|2024-10-20 15:39:00|16825.2|16745.2|16825.18|16745.18|16825.72|16745.72|16825.18|16745.18|10
1729438750000|2024-10-20 15:39:10|16825.1|16745.1|16825.22|16745.22|16825.33|16745.33|16825.09|16745.09|9
1729438760000|2024-10-20 15:39:20|16825.21|16745.21|16823.8|16743.8|16825.21|16745.21|16823.05|16743.05|10
1729438770000|2024-10-20 15:39:30|16823.96|16743.96|16823.68|16743.68|16823.96|16743.96|16823.68|16743.68|10
1729438780000|2024-10-20 15:39:40|16823.69|16743.69|16822.96|16742.96|16823.81|16743.81|16822.96|16742.96|10
1729438790000|2024-10-20 15:39:50|16822.93|16742.93|16822.28|16742.28|16822.93|16742.93|16822.01|16742.01|10
1729438800000|2024-10-20 15:40:00|16822.4|16742.4|16823.46|16743.46|16823.46|16743.46|16822.4|16742.4|8
1729438810000|2024-10-20 15:40:10|16823.51|16743.51|16822.97|16742.97|16823.53|16743.53|16822.66|16742.66|10
1729438820000|2024-10-20 15:40:20|16823.04|16743.04|16822.69|16742.69|16823.09|16743.09|16822.37|16742.37|10
1729438830000|2024-10-20 15:40:30|16822.7|16742.7|16823|16743|16823.05|16743.05|16822.65|16742.65|10
1729438840000|2024-10-20 15:40:40|16822.71|16742.71|16823.35|16743.35|16823.36|16743.36|16822.64|16742.64|10
1729438850000|2024-10-20 15:40:50|16823.34|16743.34|16823.01|16743.01|16823.36|16743.36|16823|16743|9
1729438860000|2024-10-20 15:41:00|16823.12|16743.12|16823.46|16743.46|16823.46|16743.46|16823.12|16743.12|8
1729438870000|2024-10-20 15:41:10|16823.32|16743.32|16823.2|16743.2|16823.81|16743.81|16823.2|16743.2|9
1729438880000|2024-10-20 15:41:20|16823.13|16743.13|16823.87|16743.87|16823.87|16743.87|16822.84|16742.84|10
1729438890000|2024-10-20 15:41:30|16823.88|16743.88|16823.64|16743.64|16824|16744|16823.64|16743.64|9
1729438900000|2024-10-20 15:41:40|16823.74|16743.74|16824.13|16744.13|16824.13|16744.13|16823.72|16743.72|10
1729438910000|2024-10-20 15:41:50|16824.14|16744.14|16824.4|16744.4|16824.4|16744.4|16824.04|16744.04|9
1729438920000|2024-10-20 15:42:00|16824.47|16744.47|16824.65|16744.65|16824.65|16744.65|16824.22|16744.22|8
1729438930000|2024-10-20 15:42:10|16824.61|16744.61|16823.79|16743.79|16824.61|16744.61|16823.79|16743.79|10
1729438940000|2024-10-20 15:42:20|16823.87|16743.87|16823.79|16743.79|16824.09|16744.09|16823.79|16743.79|9
1729438950000|2024-10-20 15:42:30|16823.81|16743.81|16823.35|16743.35|16823.82|16743.82|16823.13|16743.13|8
1729438960000|2024-10-20 15:42:40|16823.37|16743.37|16825.34|16745.34|16825.34|16745.34|16823.34|16743.34|10
1729438970000|2024-10-20 15:42:50|16825.36|16745.36|16826.24|16746.24|16826.24|16746.24|16825.3|16745.3|10
1729438980000|2024-10-20 15:43:00|16826.15|16746.15|16825.63|16745.63|16826.15|16746.15|16825.46|16745.46|9
1729438990000|2024-10-20 15:43:10|16825.51|16745.51|16824.39|16744.39|16825.97|16745.97|16824.39|16744.39|9
1729439000000|2024-10-20 15:43:20|16823.65|16743.65|16821.31|16741.31|16823.65|16743.65|16821.14|16741.14|9
1729439010000|2024-10-20 15:43:30|16821.42|16741.42|16819.49|16739.49|16821.42|16741.42|16819.49|16739.49|9
1729439020000|2024-10-20 15:43:40|16819.44|16739.44|16820.13|16740.13|16820.13|16740.13|16819.39|16739.39|9
1729439030000|2024-10-20 15:43:50|16820.16|16740.16|16819.22|16739.22|16820.17|16740.17|16819.22|16739.22|10
1729439040000|2024-10-20 15:44:00|16819.24|16739.24|16818.25|16738.25|16819.3|16739.3|16818.25|16738.25|9
1729439050000|2024-10-20 15:44:10|16818.04|16738.04|16818.05|16738.05|16818.16|16738.16|16817.76|16737.76|9
1729439060000|2024-10-20 15:44:20|16818.02|16738.02|16818.6|16738.6|16818.77|16738.77|16817.94|16737.94|10
1729439070000|2024-10-20 15:44:30|16818.57|16738.57|16818.59|16738.59|16818.82|16738.82|16818.45|16738.45|10
1729439080000|2024-10-20 15:44:40|16818.6|16738.6|16818.18|16738.18|16818.6|16738.6|16818.03|16738.03|10
1729439090000|2024-10-20 15:44:50|16817.81|16737.81|16817.76|16737.76|16817.81|16737.81|16817.68|16737.68|9
1729439100000|2024-10-20 15:45:00|16817.77|16737.77|16818.22|16738.22|16818.22|16738.22|16817.74|16737.74|9
1729439110000|2024-10-20 15:45:10|16818.48|16738.48|16820.49|16740.49|16820.49|16740.49|16818.48|16738.48|10
1729439120000|2024-10-20 15:45:20|16820.39|16740.39|16820.33|16740.33|16820.42|16740.42|16820.22|16740.22|8
1729439130000|2024-10-20 15:45:30|16820.35|16740.35|16819.65|16739.65|16820.67|16740.67|16819.14|16739.14|10
1729439140000|2024-10-20 15:45:40|16820.09|16740.09|16819.73|16739.73|16820.17|16740.17|16819.47|16739.47|10
1729439150000|2024-10-20 15:45:50|16819.64|16739.64|16821.56|16741.56|16821.56|16741.56|16819.6|16739.6|9
1729439160000|2024-10-20 15:46:00|16821.79|16741.79|16823.48|16743.48|16823.68|16743.68|16821.7|16741.7|10
1729439170000|2024-10-20 15:46:10|16823.84|16743.84|16824.4|16744.4|16824.52|16744.52|16823.84|16743.84|9
1729439180000|2024-10-20 15:46:20|16824.53|16744.53|16828.64|16748.64|16828.64|16748.64|16824.53|16744.53|10
1729439190000|2024-10-20 15:46:30|16828.81|16748.81|16828.81|16748.81|16829.25|16749.25|16828.66|16748.66|10
1729439200000|2024-10-20 15:46:40|16828.69|16748.69|16829.21|16749.21|16829.21|16749.21|16828.52|16748.52|10
1729439210000|2024-10-20 15:46:50|16829.29|16749.29|16831.07|16751.07|16831.12|16751.12|16829.29|16749.29|9
1729439220000|2024-10-20 15:47:00|16831|16751|16831.07|16751.07|16831.23|16751.23|16830.75|16750.75|9
1729439230000|2024-10-20 15:47:10|16830.8|16750.8|16830.78|16750.78|16831.22|16751.22|16830.77|16750.77|10
1729439240000|2024-10-20 15:47:20|16830.45|16750.45|16830.76|16750.76|16830.77|16750.77|16830.45|16750.45|10
1729439250000|2024-10-20 15:47:30|16830.82|16750.82|16831.41|16751.41|16831.41|16751.41|16830.82|16750.82|10
1729439260000|2024-10-20 15:47:40|16831.53|16751.53|16831.7|16751.7|16831.7|16751.7|16831.53|16751.53|8
1729439270000|2024-10-20 15:47:50|16831.75|16751.75|16831.28|16751.28|16831.75|16751.75|16830.92|16750.92|10
1729439280000|2024-10-20 15:48:00|16831.17|16751.17|16831.72|16751.72|16832.06|16752.06|16830.56|16750.56|10
1729439290000|2024-10-20 15:48:10|16831.36|16751.36|16833.42|16753.42|16833.42|16753.42|16830.85|16750.85|10
1729439300000|2024-10-20 15:48:20|16833.52|16753.52|16833.42|16753.42|16834.07|16754.07|16833.41|16753.41|9
1729439310000|2024-10-20 15:48:30|16832.95|16752.95|16831.21|16751.21|16832.95|16752.95|16831.06|16751.06|10
1729439320000|2024-10-20 15:48:40|16831.2|16751.2|16831.46|16751.46|16831.72|16751.72|16831.2|16751.2|10
1729439330000|2024-10-20 15:48:50|16831.84|16751.84|16833.75|16753.75|16833.75|16753.75|16831.84|16751.84|10
1729439340000|2024-10-20 15:49:00|16833.71|16753.71|16834.33|16754.33|16834.85|16754.85|16833.57|16753.57|10
1729439350000|2024-10-20 15:49:10|16834.39|16754.39|16835.73|16755.73|16835.73|16755.73|16834.23|16754.23|10
1729439360000|2024-10-20 15:49:20|16836.34|16756.34|16836.57|16756.57|16837.39|16757.39|16836.34|16756.34|10
1729439370000|2024-10-20 15:49:30|16836.5|16756.5|16838|16758|16838|16758|16836.5|16756.5|9
1729439380000|2024-10-20 15:49:40|16837.9|16757.9|16838.05|16758.05|16838.08|16758.08|16837.8|16757.8|10
1729439390000|2024-10-20 15:49:50|16838.15|16758.15|16837.41|16757.41|16838.15|16758.15|16837.41|16757.41|10
1729439400000|2024-10-20 15:50:00|16837|16757|16837.61|16757.61|16837.72|16757.72|16836.39|16756.39|10
1729439410000|2024-10-20 15:50:10|16837.7|16757.7|16836.38|16756.38|16837.77|16757.77|16836.38|16756.38|10
1729439420000|2024-10-20 15:50:20|16836.51|16756.51|16836|16756|16836.51|16756.51|16835.63|16755.63|10
1729439430000|2024-10-20 15:50:30|16835.86|16755.86|16836.81|16756.81|16836.81|16756.81|16835.83|16755.83|9
1729439440000|2024-10-20 15:50:40|16836.82|16756.82|16841.88|16761.88|16841.88|16761.88|16836.82|16756.82|10
1729439450000|2024-10-20 15:50:50|16842.2|16762.2|16846.23|16766.23|16846.23|16766.23|16842.2|16762.2|10
1729439460000|2024-10-20 15:51:00|16846.26|16766.26|16853.69|16773.69|16853.69|16773.69|16845.51|16765.51|10
1729439470000|2024-10-20 15:51:10|16853.37|16773.37|16853.32|16773.32|16854.04|16774.04|16853.32|16773.32|9
1729439480000|2024-10-20 15:51:20|16853.7|16773.7|16851.5|16771.5|16853.96|16773.96|16851.5|16771.5|10
1729439490000|2024-10-20 15:51:30|16851.47|16771.47|16852.07|16772.07|16852.08|16772.08|16851.28|16771.28|9
1729439500000|2024-10-20 15:51:40|16852.05|16772.05|16853.06|16773.06|16853.06|16773.06|16852.05|16772.05|9
1729439510000|2024-10-20 15:51:50|16853.94|16773.94|16854.98|16774.98|16855.01|16775.01|16853.91|16773.91|10
1729439520000|2024-10-20 15:52:00|16854.99|16774.99|16854.46|16774.46|16855.15|16775.15|16854.46|16774.46|8
1729439530000|2024-10-20 15:52:10|16854.44|16774.44|16858.65|16778.65|16858.65|16778.65|16854.29|16774.29|10
1729439540000|2024-10-20 15:52:20|16858.46|16778.46|16858.52|16778.52|16858.71|16778.71|16858.41|16778.41|8
1729439550000|2024-10-20 15:52:30|16858.42|16778.42|16858.7|16778.7|16858.7|16778.7|16858.36|16778.36|10
1729439560000|2024-10-20 15:52:40|16858.69|16778.69|16858.65|16778.65|16858.91|16778.91|16858.62|16778.62|9
1729439570000|2024-10-20 15:52:50|16858.87|16778.87|16859.11|16779.11|16859.12|16779.12|16858.87|16778.87|9
1729439580000|2024-10-20 15:53:00|16859.07|16779.07|16857.82|16777.82|16859.07|16779.07|16857.82|16777.82|9
1729439590000|2024-10-20 15:53:10|16857.86|16777.86|16857.75|16777.75|16857.86|16777.86|16857.32|16777.32|10
1729439600000|2024-10-20 15:53:20|16857.78|16777.78|16857.51|16777.51|16857.91|16777.91|16857.51|16777.51|8
1729439610000|2024-10-20 15:53:30|16857.4|16777.4|16856.41|16776.41|16857.4|16777.4|16856.3|16776.3|10
1729439620000|2024-10-20 15:53:40|16856.45|16776.45|16858.66|16778.66|16858.66|16778.66|16856.45|16776.45|8
1729439630000|2024-10-20 15:53:50|16858.62|16778.62|16860.13|16780.13|16860.13|16780.13|16858.58|16778.58|9
1729439640000|2024-10-20 15:54:00|16860.37|16780.37|16859.8|16779.8|16860.43|16780.43|16859.8|16779.8|10
1729439650000|2024-10-20 15:54:10|16859.56|16779.56|16858.75|16778.75|16859.58|16779.58|16858.75|16778.75|8
1729439660000|2024-10-20 15:54:20|16858.87|16778.87|16858.6|16778.6|16859|16779|16857.76|16777.76|10
1729439670000|2024-10-20 15:54:30|16858.59|16778.59|16858.79|16778.79|16858.81|16778.81|16858.59|16778.59|10
1729439680000|2024-10-20 15:54:40|16858.55|16778.55|16858.33|16778.33|16858.58|16778.58|16858.19|16778.19|10
1729439690000|2024-10-20 15:54:50|16858.32|16778.32|16859.19|16779.19|16859.19|16779.19|16858.27|16778.27|9
1729439700000|2024-10-20 15:55:00|16859.34|16779.34|16859.5|16779.5|16859.69|16779.69|16859.01|16779.01|10
1729439710000|2024-10-20 15:55:10|16859.69|16779.69|16858.95|16778.95|16859.86|16779.86|16858.95|16778.95|9
1729439720000|2024-10-20 15:55:20|16859.22|16779.22|16858.29|16778.29|16859.22|16779.22|16857.93|16777.93|9
1729439730000|2024-10-20 15:55:30|16858.35|16778.35|16857.78|16777.78|16858.66|16778.66|16857.78|16777.78|10
1729439740000|2024-10-20 15:55:40|16857.43|16777.43|16857.51|16777.51|16857.64|16777.64|16857.3|16777.3|8
1729439750000|2024-10-20 15:55:50|16857.83|16777.83|16859.18|16779.18|16859.18|16779.18|16857.83|16777.83|10
1729439760000|2024-10-20 15:56:00|16859.29|16779.29|16858.38|16778.38|16859.41|16779.41|16858.34|16778.34|9
1729439770000|2024-10-20 15:56:10|16858.34|16778.34|16859.79|16779.79|16859.91|16779.91|16858.34|16778.34|10
1729439780000|2024-10-20 15:56:20|16860.12|16780.12|16861.54|16781.54|16861.54|16781.54|16860.12|16780.12|9
1729439790000|2024-10-20 15:56:30|16861.85|16781.85|16862.88|16782.88|16862.93|16782.93|16861.85|16781.85|9
1729439800000|2024-10-20 15:56:40|16862.78|16782.78|16862.59|16782.59|16862.81|16782.81|16862.59|16782.59|9
1729439810000|2024-10-20 15:56:50|16862.54|16782.54|16861.37|16781.37|16862.55|16782.55|16861.16|16781.16|10
1729439820000|2024-10-20 15:57:00|16861.47|16781.47|16862.03|16782.03|16862.1|16782.1|16861.47|16781.47|8
1729439830000|2024-10-20 15:57:10|16862.04|16782.04|16860.44|16780.44|16862.04|16782.04|16860.44|16780.44|10
1729439840000|2024-10-20 15:57:20|16860.05|16780.05|16861.15|16781.15|16861.15|16781.15|16859.85|16779.85|10
1729439850000|2024-10-20 15:57:30|16861.59|16781.59|16861.96|16781.96|16861.96|16781.96|16861.31|16781.31|10
1729439860000|2024-10-20 15:57:40|16861.99|16781.99|16862.71|16782.71|16862.71|16782.71|16861.99|16781.99|8
1729439870000|2024-10-20 15:57:50|16862.6|16782.6|16861.21|16781.21|16862.92|16782.92|16861.03|16781.03|10
1729439880000|2024-10-20 15:58:00|16861.24|16781.24|16862.73|16782.73|16863.02|16783.02|16861.24|16781.24|9
1729439890000|2024-10-20 15:58:10|16862.68|16782.68|16862.84|16782.84|16863.44|16783.44|16862.68|16782.68|10
1729439900000|2024-10-20 15:58:20|16862.8|16782.8|16862.51|16782.51|16862.81|16782.81|16862.51|16782.51|7
1729439910000|2024-10-20 15:58:30|16862.4|16782.4|16863.6|16783.6|16863.6|16783.6|16862.23|16782.23|10
1729439920000|2024-10-20 15:58:40|16863.81|16783.81|16863.95|16783.95|16864.27|16784.27|16863.11|16783.11|9
1729439930000|2024-10-20 15:58:50|16863.97|16783.97|16863.72|16783.72|16864.24|16784.24|16863.61|16783.61|9
1729439940000|2024-10-20 15:59:00|16863.69|16783.69|16863.27|16783.27|16863.69|16783.69|16863.19|16783.19|9
1729439950000|2024-10-20 15:59:10|16863.41|16783.41|16862.94|16782.94|16863.48|16783.48|16862.94|16782.94|10
1729439960000|2024-10-20 15:59:20|16862.92|16782.92|16862.72|16782.72|16862.92|16782.92|16862.37|16782.37|10
1729439970000|2024-10-20 15:59:30|16862.66|16782.66|16862.61|16782.61|16862.81|16782.81|16862.61|16782.61|10
1729439980000|2024-10-20 15:59:40|16862.55|16782.55|16863.05|16783.05|16863.07|16783.07|16862.52|16782.52|10
1729439990000|2024-10-20 15:59:50|16863.02|16783.02|16862.99|16782.99|16863.02|16783.02|16862.61|16782.61|9
1729440000000|2024-10-20 16:00:00|16863.02|16783.02|16865.05|16785.05|16865.05|16785.05|16862.55|16782.55|10
1729440010000|2024-10-20 16:00:10|16865.34|16785.34|16868.07|16788.07|16868.07|16788.07|16865.34|16785.34|10
1729440020000|2024-10-20 16:00:20|16868.6|16788.6|16871.75|16791.75|16871.75|16791.75|16868.6|16788.6|10
1729440030000|2024-10-20 16:00:30|16872.04|16792.04|16870.16|16790.16|16872.26|16792.26|16870.16|16790.16|10
1729440040000|2024-10-20 16:00:40|16869.99|16789.99|16869.91|16789.91|16870.22|16790.22|16869.91|16789.91|9
1729440050000|2024-10-20 16:00:50|16869.8|16789.8|16868.99|16788.99|16869.8|16789.8|16868.36|16788.36|9
1729440060000|2024-10-20 16:01:00|16869.11|16789.11|16867.59|16787.59|16869.74|16789.74|16867.59|16787.59|10
1729440070000|2024-10-20 16:01:10|16867.64|16787.64|16865.96|16785.96|16867.64|16787.64|16865.96|16785.96|9
1729440080000|2024-10-20 16:01:20|16865.62|16785.62|16867.41|16787.41|16867.41|16787.41|16865|16785|10
1729440090000|2024-10-20 16:01:30|16867.56|16787.56|16867.79|16787.79|16867.84|16787.84|16867.56|16787.56|9
1729440100000|2024-10-20 16:01:40|16867.74|16787.74|16864.14|16784.14|16867.78|16787.78|16864.14|16784.14|10
1729440110000|2024-10-20 16:01:50|16863.17|16783.17|16860.73|16780.73|16863.17|16783.17|16860.73|16780.73|10
1729440120000|2024-10-20 16:02:00|16860.42|16780.42|16858.17|16778.17|16860.42|16780.42|16858.17|16778.17|10
1729440130000|2024-10-20 16:02:10|16858.31|16778.31|16859.72|16779.72|16859.72|16779.72|16858.31|16778.31|10
1729440140000|2024-10-20 16:02:20|16859.67|16779.67|16861.4|16781.4|16861.4|16781.4|16859.67|16779.67|10
1729440150000|2024-10-20 16:02:30|16861.47|16781.47|16863.24|16783.24|16863.24|16783.24|16861.47|16781.47|10
1729440160000|2024-10-20 16:02:40|16863.34|16783.34|16863.23|16783.23|16863.59|16783.59|16862.85|16782.85|10
1729440170000|2024-10-20 16:02:50|16863.22|16783.22|16864.5|16784.5|16864.5|16784.5|16863.22|16783.22|10
1729440180000|2024-10-20 16:03:00|16864.98|16784.98|16867.74|16787.74|16867.74|16787.74|16864.98|16784.98|10
1729440190000|2024-10-20 16:03:10|16867.72|16787.72|16866.39|16786.39|16867.78|16787.78|16866.39|16786.39|10
1729440200000|2024-10-20 16:03:20|16866.85|16786.85|16865.89|16785.89|16866.9|16786.9|16865.69|16785.69|10
1729440210000|2024-10-20 16:03:30|16865.93|16785.93|16866.06|16786.06|16866.58|16786.58|16865.93|16785.93|10
1729440220000|2024-10-20 16:03:40|16866.07|16786.07|16865.82|16785.82|16866.52|16786.52|16865.74|16785.74|10
1729440230000|2024-10-20 16:03:50|16865.58|16785.58|16863.64|16783.64|16865.58|16785.58|16863.64|16783.64|10
1729440240000|2024-10-20 16:04:00|16863.35|16783.35|16861.47|16781.47|16863.35|16783.35|16861.16|16781.16|10
1729440250000|2024-10-20 16:04:10|16861.94|16781.94|16861.44|16781.44|16862.2|16782.2|16861.44|16781.44|9
1729440260000|2024-10-20 16:04:20|16860.97|16780.97|16862.34|16782.34|16862.34|16782.34|16860.97|16780.97|10
1729440270000|2024-10-20 16:04:30|16862.33|16782.33|16861.63|16781.63|16862.33|16782.33|16861.35|16781.35|10
1729440280000|2024-10-20 16:04:40|16861.7|16781.7|16861.31|16781.31|16861.91|16781.91|16861.31|16781.31|8
1729440290000|2024-10-20 16:04:50|16861.11|16781.11|16862.07|16782.07|16862.07|16782.07|16860.92|16780.92|9
1729440300000|2024-10-20 16:05:00|16862.17|16782.17|16861.71|16781.71|16862.17|16782.17|16861.48|16781.48|10
1729440310000|2024-10-20 16:05:10|16861.64|16781.64|16860.65|16780.65|16861.64|16781.64|16860.54|16780.54|10
1729440320000|2024-10-20 16:05:20|16860.48|16780.48|16859.86|16779.86|16860.48|16780.48|16859.86|16779.86|9
1729440330000|2024-10-20 16:05:30|16859.66|16779.66|16857.93|16777.93|16859.66|16779.66|16857.93|16777.93|10
1729440340000|2024-10-20 16:05:40|16857.96|16777.96|16857.06|16777.06|16857.98|16777.98|16857.06|16777.06|10
1729440350000|2024-10-20 16:05:50|16857.05|16777.05|16856.28|16776.28|16857.05|16777.05|16856.28|16776.28|10
1729440360000|2024-10-20 16:06:00|16856.41|16776.41|16857.93|16777.93|16857.93|16777.93|16855.71|16775.71|10
1729440370000|2024-10-20 16:06:10|16857.77|16777.77|16858.32|16778.32|16858.32|16778.32|16857.66|16777.66|9
1729440380000|2024-10-20 16:06:20|16858.5|16778.5|16861|16781|16861|16781|16858.5|16778.5|10
1729440390000|2024-10-20 16:06:30|16861.92|16781.92|16858.9|16778.9|16861.92|16781.92|16858.59|16778.59|9
1729440400000|2024-10-20 16:06:40|16858.94|16778.94|16863.66|16783.66|16863.66|16783.66|16858.94|16778.94|10
1729440410000|2024-10-20 16:06:50|16863.77|16783.77|16866.58|16786.58|16866.58|16786.58|16863.77|16783.77|10
1729440420000|2024-10-20 16:07:00|16867.29|16787.29|16870.4|16790.4|16870.4|16790.4|16867.29|16787.29|8
1729440430000|2024-10-20 16:07:10|16870.14|16790.14|16869.27|16789.27|16870.14|16790.14|16869.27|16789.27|10
1729440440000|2024-10-20 16:07:20|16869.19|16789.19|16867.06|16787.06|16869.39|16789.39|16867.06|16787.06|9
1729440450000|2024-10-20 16:07:30|16867.09|16787.09|16867.19|16787.19|16867.21|16787.21|16867.01|16787.01|7
1729440460000|2024-10-20 16:07:40|16867.25|16787.25|16866.78|16786.78|16867.33|16787.33|16866.63|16786.63|8
1729440470000|2024-10-20 16:07:50|16866.75|16786.75|16864.3|16784.3|16866.75|16786.75|16864.3|16784.3|10
1729440480000|2024-10-20 16:08:00|16864.15|16784.15|16862.47|16782.47|16864.33|16784.33|16862.47|16782.47|9
1729440490000|2024-10-20 16:08:10|16862.42|16782.42|16861.72|16781.72|16862.57|16782.57|16861.72|16781.72|10
1729440500000|2024-10-20 16:08:20|16861.71|16781.71|16860.64|16780.64|16861.71|16781.71|16860.64|16780.64|9
1729440510000|2024-10-20 16:08:30|16860.26|16780.26|16860.25|16780.25|16860.26|16780.26|16859.33|16779.33|10
1729440520000|2024-10-20 16:08:40|16860.03|16780.03|16859.82|16779.82|16860.47|16780.47|16859.53|16779.53|10
1729440530000|2024-10-20 16:08:50|16859.73|16779.73|16858.31|16778.31|16859.73|16779.73|16858.31|16778.31|10
1729440540000|2024-10-20 16:09:00|16858.4|16778.4|16858.21|16778.21|16858.69|16778.69|16858.13|16778.13|9
1729440550000|2024-10-20 16:09:10|16858.33|16778.33|16859.06|16779.06|16859.37|16779.37|16858.33|16778.33|10
1729440560000|2024-10-20 16:09:20|16859.11|16779.11|16859.6|16779.6|16859.6|16779.6|16859.11|16779.11|10
1729440570000|2024-10-20 16:09:30|16859.33|16779.33|16859.06|16779.06|16859.49|16779.49|16859.06|16779.06|10
1729440580000|2024-10-20 16:09:40|16858.89|16778.89|16859.12|16779.12|16859.21|16779.21|16858.63|16778.63|10
1729440590000|2024-10-20 16:09:50|16858.71|16778.71|16858.24|16778.24|16858.71|16778.71|16858.24|16778.24|9
1729440600000|2024-10-20 16:10:00|16858.22|16778.22|16858.36|16778.36|16858.57|16778.57|16858.22|16778.22|10
1729440610000|2024-10-20 16:10:10|16858.32|16778.32|16858.48|16778.48|16858.86|16778.86|16858.31|16778.31|9
1729440620000|2024-10-20 16:10:20|16858.49|16778.49|16858.4|16778.4|16858.5|16778.5|16858.4|16778.4|8
1729440630000|2024-10-20 16:10:30|16858.39|16778.39|16857.99|16777.99|16858.49|16778.49|16857.99|16777.99|9
1729440640000|2024-10-20 16:10:40|16857.94|16777.94|16857.26|16777.26|16858.05|16778.05|16857.09|16777.09|9
1729440650000|2024-10-20 16:10:50|16857.16|16777.16|16857.09|16777.09|16857.45|16777.45|16856.97|16776.97|8
1729440660000|2024-10-20 16:11:00|16857.11|16777.11|16857.36|16777.36|16857.55|16777.55|16857.11|16777.11|10
1729440670000|2024-10-20 16:11:10|16857.28|16777.28|16857.42|16777.42|16857.42|16777.42|16857.07|16777.07|10
1729440680000|2024-10-20 16:11:20|16857.56|16777.56|16857.86|16777.86|16857.86|16777.86|16857.56|16777.56|7
1729440690000|2024-10-20 16:11:30|16858.83|16778.83|16860.11|16780.11|16860.2|16780.2|16858.83|16778.83|9
1729440700000|2024-10-20 16:11:40|16860.12|16780.12|16853.18|16773.18|16860.12|16780.12|16853.18|16773.18|9
1729440710000|2024-10-20 16:11:50|16857.41|16777.41|16857.54|16777.54|16857.55|16777.55|16857.39|16777.39|9
1729440720000|2024-10-20 16:12:00|16857.48|16777.48|16856.96|16776.96|16857.53|16777.53|16856.73|16776.73|10
1729440730000|2024-10-20 16:12:10|16856|16776|16857.43|16777.43|16857.44|16777.44|16855.88|16775.88|10
1729440740000|2024-10-20 16:12:20|16857.12|16777.12|16858.23|16778.23|16858.23|16778.23|16857.12|16777.12|8
1729440750000|2024-10-20 16:12:30|16858.52|16778.52|16858.78|16778.78|16858.99|16778.99|16858.45|16778.45|10
1729440760000|2024-10-20 16:12:40|16858.86|16778.86|16859.41|16779.41|16859.41|16779.41|16858.71|16778.71|9
1729440770000|2024-10-20 16:12:50|16859.54|16779.54|16860.27|16780.27|16860.27|16780.27|16859.54|16779.54|10
1729440780000|2024-10-20 16:13:00|16860.33|16780.33|16859.94|16779.94|16860.33|16780.33|16859.88|16779.88|10
1729440790000|2024-10-20 16:13:10|16860.07|16780.07|16860.47|16780.47|16860.47|16780.47|16859.99|16779.99|9
1729440800000|2024-10-20 16:13:20|16860.29|16780.29|16859.82|16779.82|16860.29|16780.29|16859.75|16779.75|9
1729440810000|2024-10-20 16:13:30|16859.91|16779.91|16860.23|16780.23|16860.23|16780.23|16859.73|16779.73|10
1729440820000|2024-10-20 16:13:40|16859.96|16779.96|16858.96|16778.96|16859.96|16779.96|16858.96|16778.96|10
1729440830000|2024-10-20 16:13:50|16859.04|16779.04|16858.12|16778.12|16859.13|16779.13|16858.04|16778.04|10
1729440840000|2024-10-20 16:14:00|16857.03|16777.03|16856.48|16776.48|16857.03|16777.03|16856.2|16776.2|8
1729440850000|2024-10-20 16:14:10|16856.47|16776.47|16856.09|16776.09|16856.6|16776.6|16856.09|16776.09|10
1729440860000|2024-10-20 16:14:20|16856.22|16776.22|16857.27|16777.27|16857.27|16777.27|16856.17|16776.17|9
1729440870000|2024-10-20 16:14:30|16857.28|16777.28|16856.36|16776.36|16857.6|16777.6|16856.36|16776.36|10
1729440880000|2024-10-20 16:14:40|16856.3|16776.3|16856.19|16776.19|16856.54|16776.54|16856.19|16776.19|10
1729440890000|2024-10-20 16:14:50|16856.04|16776.04|16854.67|16774.67|16856.04|16776.04|16854.66|16774.66|10
1729440900000|2024-10-20 16:15:00|16854.62|16774.62|16850.74|16770.74|16854.92|16774.92|16850.74|16770.74|10
1729440910000|2024-10-20 16:15:10|16850.85|16770.85|16848.51|16768.51|16850.88|16770.88|16848.51|16768.51|10
1729440920000|2024-10-20 16:15:20|16848.52|16768.52|16847.71|16767.71|16848.52|16768.52|16847.71|16767.71|7
1729440930000|2024-10-20 16:15:30|16847.57|16767.57|16846.72|16766.72|16847.6|16767.6|16846.72|16766.72|9
1729440940000|2024-10-20 16:15:40|16846.74|16766.74|16847.47|16767.47|16847.47|16767.47|16846.74|16766.74|9
1729440950000|2024-10-20 16:15:50|16847.58|16767.58|16847.05|16767.05|16847.78|16767.78|16846.94|16766.94|10
1729440960000|2024-10-20 16:16:00|16847.17|16767.17|16847.79|16767.79|16847.79|16767.79|16846.9|16766.9|10
1729440970000|2024-10-20 16:16:10|16848.04|16768.04|16847.96|16767.96|16848.17|16768.17|16847.38|16767.38|8
1729440980000|2024-10-20 16:16:20|16847.97|16767.97|16848.72|16768.72|16848.72|16768.72|16847.79|16767.79|10
1729440990000|2024-10-20 16:16:30|16848.9|16768.9|16848.06|16768.06|16849.12|16769.12|16848.06|16768.06|9
1729441000000|2024-10-20 16:16:40|16847.48|16767.48|16845.62|16765.62|16847.48|16767.48|16845.6|16765.6|10
1729441010000|2024-10-20 16:16:50|16845.86|16765.86|16845.61|16765.61|16845.86|16765.86|16845.61|16765.61|9
1729441020000|2024-10-20 16:17:00|16845.68|16765.68|16845.1|16765.1|16845.69|16765.69|16844.97|16764.97|10
1729441030000|2024-10-20 16:17:10|16844.84|16764.84|16844.58|16764.58|16845.08|16765.08|16844.58|16764.58|10
1729441040000|2024-10-20 16:17:20|16844.63|16764.63|16842.99|16762.99|16844.63|16764.63|16842.99|16762.99|10
1729441050000|2024-10-20 16:17:30|16843.08|16763.08|16842.84|16762.84|16844.31|16764.31|16842.25|16762.25|10
1729441060000|2024-10-20 16:17:40|16842.39|16762.39|16841.79|16761.79|16842.39|16762.39|16841.69|16761.69|9
1729441070000|2024-10-20 16:17:50|16841.77|16761.77|16841.03|16761.03|16841.77|16761.77|16841.03|16761.03|9
1729441080000|2024-10-20 16:18:00|16841.12|16761.12|16842.8|16762.8|16842.8|16762.8|16841.12|16761.12|10
1729441090000|2024-10-20 16:18:10|16843.07|16763.07|16843.18|16763.18|16843.87|16763.87|16842.67|16762.67|10
1729441100000|2024-10-20 16:18:20|16843.23|16763.23|16841.01|16761.01|16843.23|16763.23|16840.47|16760.47|9
1729441110000|2024-10-20 16:18:30|16841.06|16761.06|16840.68|16760.68|16841.18|16761.18|16840.63|16760.63|10
1729441120000|2024-10-20 16:18:40|16840.6|16760.6|16841.02|16761.02|16841.03|16761.03|16840.6|16760.6|10
1729441130000|2024-10-20 16:18:50|16840.99|16760.99|16840.62|16760.62|16841.01|16761.01|16840.58|16760.58|10
1729441140000|2024-10-20 16:19:00|16840.67|16760.67|16841.29|16761.29|16841.29|16761.29|16840.53|16760.53|10
1729441150000|2024-10-20 16:19:10|16841.32|16761.32|16841.39|16761.39|16841.64|16761.64|16841.12|16761.12|10
1729441160000|2024-10-20 16:19:20|16841.5|16761.5|16841.28|16761.28|16841.63|16761.63|16841.28|16761.28|8
1729441170000|2024-10-20 16:19:30|16841.37|16761.37|16841.32|16761.32|16841.37|16761.37|16841.2|16761.2|9
1729441180000|2024-10-20 16:19:40|16841.56|16761.56|16839.73|16759.73|16841.56|16761.56|16839.73|16759.73|10
1729441190000|2024-10-20 16:19:50|16839.7|16759.7|16840.55|16760.55|16840.55|16760.55|16839.7|16759.7|10
1729441200000|2024-10-20 16:20:00|16840.71|16760.71|16840.39|16760.39|16840.9|16760.9|16840.39|16760.39|8
1729441210000|2024-10-20 16:20:10|16840.42|16760.42|16840.47|16760.47|16840.5|16760.5|16839.84|16759.84|10
1729441220000|2024-10-20 16:20:20|16840.11|16760.11|16840.92|16760.92|16840.92|16760.92|16838.7|16758.7|10
1729441230000|2024-10-20 16:20:30|16841.13|16761.13|16844.03|16764.03|16844.03|16764.03|16840.78|16760.78|10
1729441240000|2024-10-20 16:20:40|16843.96|16763.96|16842.46|16762.46|16844.01|16764.01|16842.46|16762.46|8
1729441250000|2024-10-20 16:20:50|16842.58|16762.58|16843.04|16763.04|16843.04|16763.04|16842.45|16762.45|10
1729441260000|2024-10-20 16:21:00|16843.37|16763.37|16845.86|16765.86|16846.05|16766.05|16843.37|16763.37|10
1729441270000|2024-10-20 16:21:10|16845.88|16765.88|16846.98|16766.98|16847.15|16767.15|16845.88|16765.88|10
1729441280000|2024-10-20 16:21:20|16847.09|16767.09|16848.71|16768.71|16848.71|16768.71|16847.09|16767.09|10
1729441290000|2024-10-20 16:21:30|16848.73|16768.73|16849.96|16769.96|16849.96|16769.96|16848.73|16768.73|9
1729441300000|2024-10-20 16:21:40|16850.08|16770.08|16850.7|16770.7|16850.7|16770.7|16849.95|16769.95|10
1729441310000|2024-10-20 16:21:50|16850.66|16770.66|16851.13|16771.13|16851.23|16771.23|16850.62|16770.62|9
1729441320000|2024-10-20 16:22:00|16851.3|16771.3|16850.9|16770.9|16851.3|16771.3|16850.9|16770.9|8
1729441330000|2024-10-20 16:22:10|16850.87|16770.87|16851.74|16771.74|16851.79|16771.79|16850.87|16770.87|8
1729441340000|2024-10-20 16:22:20|16851.76|16771.76|16853.44|16773.44|16853.44|16773.44|16851.76|16771.76|10
1729441350000|2024-10-20 16:22:30|16853.62|16773.62|16855.31|16775.31|16855.66|16775.66|16853.56|16773.56|10
1729441360000|2024-10-20 16:22:40|16855.16|16775.16|16854.61|16774.61|16855.23|16775.23|16854.61|16774.61|10
1729441370000|2024-10-20 16:22:50|16854.57|16774.57|16854.42|16774.42|16854.57|16774.57|16854.17|16774.17|10
1729441380000|2024-10-20 16:23:00|16854.45|16774.45|16853.95|16773.95|16854.49|16774.49|16853.95|16773.95|9
1729441390000|2024-10-20 16:23:10|16853.92|16773.92|16854.91|16774.91|16855.33|16775.33|16853.89|16773.89|9
1729441400000|2024-10-20 16:23:20|16854.83|16774.83|16853.36|16773.36|16854.87|16774.87|16853.36|16773.36|10
1729441410000|2024-10-20 16:23:30|16852.04|16772.04|16850.03|16770.03|16852.04|16772.04|16850.03|16770.03|10
1729441420000|2024-10-20 16:23:40|16851.4|16771.4|16853.47|16773.47|16853.47|16773.47|16851.4|16771.4|10
1729441430000|2024-10-20 16:23:50|16853.48|16773.48|16853.5|16773.5|16853.68|16773.68|16853.37|16773.37|10
1729441440000|2024-10-20 16:24:00|16853.61|16773.61|16853.22|16773.22|16853.61|16773.61|16852.87|16772.87|10
1729441450000|2024-10-20 16:24:10|16853.23|16773.23|16852.48|16772.48|16853.23|16773.23|16852.39|16772.39|9
1729441460000|2024-10-20 16:24:20|16852.56|16772.56|16852.72|16772.72|16852.77|16772.77|16852.56|16772.56|10
1729441470000|2024-10-20 16:24:30|16852.66|16772.66|16852.82|16772.82|16852.91|16772.91|16852.66|16772.66|10
1729441480000|2024-10-20 16:24:40|16852.83|16772.83|16851.33|16771.33|16852.85|16772.85|16851.33|16771.33|10
1729441490000|2024-10-20 16:24:50|16851.16|16771.16|16849.35|16769.35|16851.16|16771.16|16849.35|16769.35|10
1729441500000|2024-10-20 16:25:00|16849.28|16769.28|16847.83|16767.83|16849.28|16769.28|16847.77|16767.77|9
1729441510000|2024-10-20 16:25:10|16847.87|16767.87|16848.37|16768.37|16848.37|16768.37|16847.87|16767.87|8
1729441520000|2024-10-20 16:25:20|16848.55|16768.55|16848.49|16768.49|16848.62|16768.62|16848.4|16768.4|10
1729441530000|2024-10-20 16:25:30|16848.6|16768.6|16848.76|16768.76|16848.77|16768.77|16848.57|16768.57|9
1729441540000|2024-10-20 16:25:40|16848.6|16768.6|16848.83|16768.83|16848.97|16768.97|16848.6|16768.6|9
1729441550000|2024-10-20 16:25:50|16849.66|16769.66|16849.53|16769.53|16849.85|16769.85|16849.44|16769.44|9
1729441560000|2024-10-20 16:26:00|16849.47|16769.47|16849.43|16769.43|16849.49|16769.49|16849.24|16769.24|8
1729441570000|2024-10-20 16:26:10|16849.46|16769.46|16849.84|16769.84|16849.84|16769.84|16849.33|16769.33|10
1729441580000|2024-10-20 16:26:20|16849.93|16769.93|16850.07|16770.07|16850.2|16770.2|16849.93|16769.93|8
1729441590000|2024-10-20 16:26:30|16850.06|16770.06|16849.38|16769.38|16850.06|16770.06|16849.26|16769.26|9
1729441600000|2024-10-20 16:26:40|16849.28|16769.28|16849.94|16769.94|16849.94|16769.94|16849.19|16769.19|9
1729441610000|2024-10-20 16:26:50|16849.19|16769.19|16847.69|16767.69|16849.19|16769.19|16847.68|16767.68|10
1729441620000|2024-10-20 16:27:00|16847.87|16767.87|16847.17|16767.17|16847.87|16767.87|16846.87|16766.87|8
1729441630000|2024-10-20 16:27:10|16847.19|16767.19|16846.88|16766.88|16847.28|16767.28|16846.81|16766.81|10
1729441640000|2024-10-20 16:27:20|16846.79|16766.79|16846.54|16766.54|16846.83|16766.83|16846.54|16766.54|10
1729441650000|2024-10-20 16:27:30|16846.58|16766.58|16845.79|16765.79|16846.62|16766.62|16845.75|16765.75|9
1729441660000|2024-10-20 16:27:40|16845.43|16765.43|16844.64|16764.64|16845.68|16765.68|16844.61|16764.61|10
1729441670000|2024-10-20 16:27:50|16844.62|16764.62|16844.8|16764.8|16845.15|16765.15|16844.07|16764.07|10
1729441680000|2024-10-20 16:28:00|16844.76|16764.76|16845.23|16765.23|16845.23|16765.23|16844.57|16764.57|9
1729441690000|2024-10-20 16:28:10|16844.87|16764.87|16844.96|16764.96|16845.19|16765.19|16844.72|16764.72|10
1729441700000|2024-10-20 16:28:20|16844.9|16764.9|16844.45|16764.45|16844.9|16764.9|16844.45|16764.45|9
1729441710000|2024-10-20 16:28:30|16844.35|16764.35|16844.21|16764.21|16844.41|16764.41|16844.09|16764.09|9
1729441720000|2024-10-20 16:28:40|16844.32|16764.32|16844.08|16764.08|16844.33|16764.33|16843.93|16763.93|10
1729441730000|2024-10-20 16:28:50|16844.09|16764.09|16844.64|16764.64|16844.66|16764.66|16844.03|16764.03|10
1729441740000|2024-10-20 16:29:00|16844.52|16764.52|16844.06|16764.06|16844.78|16764.78|16844.06|16764.06|9
1729441750000|2024-10-20 16:29:10|16844.21|16764.21|16844.56|16764.56|16844.56|16764.56|16844.06|16764.06|10
1729441760000|2024-10-20 16:29:20|16844.37|16764.37|16844.41|16764.41|16844.41|16764.41|16844.11|16764.11|7
1729441770000|2024-10-20 16:29:30|16844.4|16764.4|16844.63|16764.63|16844.69|16764.69|16844.4|16764.4|9
1729441780000|2024-10-20 16:29:40|16844.67|16764.67|16844.87|16764.87|16844.9|16764.9|16844.34|16764.34|10
1729441790000|2024-10-20 16:29:50|16844.92|16764.92|16846.19|16766.19|16846.23|16766.23|16844.92|16764.92|8
1729441800000|2024-10-20 16:30:00|16846.11|16766.11|16846.82|16766.82|16847.04|16767.04|16846.1|16766.1|9
1729441810000|2024-10-20 16:30:10|16846.74|16766.74|16847.11|16767.11|16847.15|16767.15|16846.6|16766.6|10
1729441820000|2024-10-20 16:30:20|16846.87|16766.87|16847.88|16767.88|16847.88|16767.88|16846.87|16766.87|9
1729441830000|2024-10-20 16:30:30|16847.94|16767.94|16847.73|16767.73|16848.15|16768.15|16847.5|16767.5|10
1729441840000|2024-10-20 16:30:40|16847.5|16767.5|16847.07|16767.07|16847.5|16767.5|16847.05|16767.05|10
1729441850000|2024-10-20 16:30:50|16847.14|16767.14|16846.57|16766.57|16847.15|16767.15|16846.29|16766.29|10
1729441860000|2024-10-20 16:31:00|16846.31|16766.31|16847.08|16767.08|16847.08|16767.08|16846.29|16766.29|8
1729441870000|2024-10-20 16:31:10|16847.33|16767.33|16846.48|16766.48|16847.35|16767.35|16846.48|16766.48|10
1729441880000|2024-10-20 16:31:20|16846.51|16766.51|16845.14|16765.14|16846.51|16766.51|16845.14|16765.14|9
1729441890000|2024-10-20 16:31:30|16845.08|16765.08|16845|16765|16845.1|16765.1|16844.83|16764.83|9
1729441900000|2024-10-20 16:31:40|16845.1|16765.1|16843.78|16763.78|16845.15|16765.15|16843.78|16763.78|10
1729441910000|2024-10-20 16:31:50|16843.58|16763.58|16843.21|16763.21|16843.58|16763.58|16843.15|16763.15|10
1729441920000|2024-10-20 16:32:00|16843.18|16763.18|16844.25|16764.25|16844.25|16764.25|16843.18|16763.18|10
1729441930000|2024-10-20 16:32:10|16844.21|16764.21|16844|16764|16844.21|16764.21|16843.51|16763.51|9
1729441940000|2024-10-20 16:32:20|16844.16|16764.16|16843.62|16763.62|16844.16|16764.16|16842.94|16762.94|10
1729441950000|2024-10-20 16:32:30|16843.77|16763.77|16844.31|16764.31|16844.31|16764.31|16843.48|16763.48|9
1729441960000|2024-10-20 16:32:40|16844.36|16764.36|16843.88|16763.88|16844.36|16764.36|16843.86|16763.86|8
1729441970000|2024-10-20 16:32:50|16844.22|16764.22|16844.48|16764.48|16844.48|16764.48|16844.22|16764.22|9
1729441980000|2024-10-20 16:33:00|16844.46|16764.46|16845.54|16765.54|16845.54|16765.54|16844.46|16764.46|10
1729441990000|2024-10-20 16:33:10|16845.55|16765.55|16845.11|16765.11|16845.58|16765.58|16845.11|16765.11|9
1729442000000|2024-10-20 16:33:20|16844.99|16764.99|16844.84|16764.84|16844.99|16764.99|16844.76|16764.76|8
1729442010000|2024-10-20 16:33:30|16844.83|16764.83|16845.24|16765.24|16845.24|16765.24|16844.83|16764.83|10
1729442020000|2024-10-20 16:33:40|16845.2|16765.2|16845|16765|16845.23|16765.23|16845|16765|9
1729442030000|2024-10-20 16:33:50|16844.98|16764.98|16846.15|16766.15|16846.15|16766.15|16844.98|16764.98|10
1729442040000|2024-10-20 16:34:00|16846.09|16766.09|16847.01|16767.01|16847.02|16767.02|16846.01|16766.01|10
1729442050000|2024-10-20 16:34:10|16846.93|16766.93|16846.37|16766.37|16847.11|16767.11|16846.16|16766.16|10
1729442060000|2024-10-20 16:34:20|16846.38|16766.38|16846.42|16766.42|16846.88|16766.88|16846.38|16766.38|10
1729442070000|2024-10-20 16:34:30|16846.75|16766.75|16847.6|16767.6|16847.68|16767.68|16846.75|16766.75|9
1729442080000|2024-10-20 16:34:40|16847.62|16767.62|16848.44|16768.44|16848.44|16768.44|16847.6|16767.6|8
1729442090000|2024-10-20 16:34:50|16848.98|16768.98|16851.21|16771.21|16851.36|16771.36|16848.98|16768.98|10
1729442100000|2024-10-20 16:35:00|16851.19|16771.19|16854.09|16774.09|16854.09|16774.09|16851.19|16771.19|10
1729442110000|2024-10-20 16:35:10|16854.25|16774.25|16854.53|16774.53|16854.56|16774.56|16854.12|16774.12|10
1729442120000|2024-10-20 16:35:20|16855.08|16775.08|16856.67|16776.67|16856.67|16776.67|16855.08|16775.08|10
1729442130000|2024-10-20 16:35:30|16856.68|16776.68|16857.68|16777.68|16857.68|16777.68|16856.68|16776.68|10
1729442140000|2024-10-20 16:35:40|16857.78|16777.78|16856.69|16776.69|16858.13|16778.13|16856.69|16776.69|10
1729442150000|2024-10-20 16:35:50|16856.61|16776.61|16855.86|16775.86|16856.61|16776.61|16855.86|16775.86|10
1729442160000|2024-10-20 16:36:00|16855.85|16775.85|16855.99|16775.99|16856.02|16776.02|16855.67|16775.67|8
1729442170000|2024-10-20 16:36:10|16855.81|16775.81|16855.15|16775.15|16855.81|16775.81|16855.14|16775.14|9
1729442180000|2024-10-20 16:36:20|16855.25|16775.25|16855.34|16775.34|16855.47|16775.47|16855.03|16775.03|10
1729442190000|2024-10-20 16:36:30|16855.58|16775.58|16856.5|16776.5|16856.51|16776.51|16855.58|16775.58|8
1729442200000|2024-10-20 16:36:40|16856.51|16776.51|16855.9|16775.9|16856.51|16776.51|16855.59|16775.59|10
1729442210000|2024-10-20 16:36:50|16856.04|16776.04|16855.95|16775.95|16856.15|16776.15|16855.87|16775.87|8
1729442220000|2024-10-20 16:37:00|16855.91|16775.91|16855.72|16775.72|16855.91|16775.91|16855.72|16775.72|9
1729442230000|2024-10-20 16:37:10|16855.68|16775.68|16855.84|16775.84|16855.89|16775.89|16855.64|16775.64|10
1729442240000|2024-10-20 16:37:20|16856.41|16776.41|16857.25|16777.25|16857.25|16777.25|16856.36|16776.36|10
1729442250000|2024-10-20 16:37:30|16856.95|16776.95|16857.14|16777.14|16857.37|16777.37|16856.92|16776.92|10
1729442260000|2024-10-20 16:37:40|16857.25|16777.25|16857.47|16777.47|16857.49|16777.49|16857.25|16777.25|9
1729442270000|2024-10-20 16:37:50|16857.44|16777.44|16857.33|16777.33|16857.44|16777.44|16857.33|16777.33|5
1729442280000|2024-10-20 16:38:00|16857.09|16777.09|16856.5|16776.5|16857.09|16777.09|16856.5|16776.5|10
1729442290000|2024-10-20 16:38:10|16856.55|16776.55|16855.89|16775.89|16856.58|16776.58|16855.85|16775.85|10
1729442300000|2024-10-20 16:38:20|16855.7|16775.7|16855.08|16775.08|16855.81|16775.81|16855.07|16775.07|10
1729442310000|2024-10-20 16:38:30|16854.99|16774.99|16853.2|16773.2|16854.99|16774.99|16853.2|16773.2|10
1729442320000|2024-10-20 16:38:40|16852.95|16772.95|16852.04|16772.04|16852.95|16772.95|16852.04|16772.04|10
1729442330000|2024-10-20 16:38:50|16851.96|16771.96|16852.2|16772.2|16852.2|16772.2|16851.96|16771.96|9
1729442340000|2024-10-20 16:39:00|16852.23|16772.23|16851.55|16771.55|16852.27|16772.27|16851.55|16771.55|10
1729442350000|2024-10-20 16:39:10|16851.6|16771.6|16850.98|16770.98|16851.6|16771.6|16850.94|16770.94|9
1729442360000|2024-10-20 16:39:20|16850.74|16770.74|16850.16|16770.16|16850.74|16770.74|16849.86|16769.86|10
1729442370000|2024-10-20 16:39:30|16850.13|16770.13|16849.49|16769.49|16850.13|16770.13|16849.49|16769.49|9
1729442380000|2024-10-20 16:39:40|16849.62|16769.62|16849.36|16769.36|16849.64|16769.64|16849.36|16769.36|10
1729442390000|2024-10-20 16:39:50|16849.3|16769.3|16848.53|16768.53|16849.3|16769.3|16848.53|16768.53|10
1729442400000|2024-10-20 16:40:00|16848.3|16768.3|16848.18|16768.18|16848.3|16768.3|16848.06|16768.06|10
1729442410000|2024-10-20 16:40:10|16848.26|16768.26|16848.23|16768.23|16849.36|16769.36|16848.23|16768.23|10
1729442420000|2024-10-20 16:40:20|16848.33|16768.33|16848.62|16768.62|16848.62|16768.62|16848.18|16768.18|9
1729442430000|2024-10-20 16:40:30|16848.3|16768.3|16849.21|16769.21|16849.28|16769.28|16848.26|16768.26|10
1729442440000|2024-10-20 16:40:40|16848.5|16768.5|16848.25|16768.25|16848.5|16768.5|16848.03|16768.03|9
1729442450000|2024-10-20 16:40:50|16848.36|16768.36|16849.74|16769.74|16849.74|16769.74|16848.36|16768.36|10
1729442460000|2024-10-20 16:41:00|16850|16770|16850.11|16770.11|16850.8|16770.8|16850|16770|10
1729442470000|2024-10-20 16:41:10|16849.95|16769.95|16850.32|16770.32|16850.83|16770.83|16849.95|16769.95|10
1729442480000|2024-10-20 16:41:20|16850.4|16770.4|16850.92|16770.92|16850.92|16770.92|16850.29|16770.29|9
1729442490000|2024-10-20 16:41:30|16850.91|16770.91|16851.3|16771.3|16851.3|16771.3|16850.9|16770.9|9
1729442500000|2024-10-20 16:41:40|16851.28|16771.28|16851.36|16771.36|16851.48|16771.48|16851.06|16771.06|10
1729442510000|2024-10-20 16:41:50|16851.41|16771.41|16849.81|16769.81|16851.42|16771.42|16849.81|16769.81|7
1729442520000|2024-10-20 16:42:00|16849.52|16769.52|16849.07|16769.07|16849.65|16769.65|16849.07|16769.07|10
1729442530000|2024-10-20 16:42:10|16849.02|16769.02|16849.26|16769.26|16849.4|16769.4|16849.02|16769.02|9
1729442540000|2024-10-20 16:42:20|16849.46|16769.46|16849.97|16769.97|16849.97|16769.97|16849.17|16769.17|10
1729442550000|2024-10-20 16:42:30|16849.92|16769.92|16850.44|16770.44|16850.44|16770.44|16849.92|16769.92|10
1729442560000|2024-10-20 16:42:40|16850.31|16770.31|16849.99|16769.99|16850.31|16770.31|16849.87|16769.87|10
1729442570000|2024-10-20 16:42:50|16849.98|16769.98|16850.13|16770.13|16850.13|16770.13|16849.95|16769.95|8
1729442580000|2024-10-20 16:43:00|16850.12|16770.12|16850.09|16770.09|16850.38|16770.38|16850.04|16770.04|9
1729442590000|2024-10-20 16:43:10|16850|16770|16849.62|16769.62|16850.36|16770.36|16849.59|16769.59|10
1729442600000|2024-10-20 16:43:20|16849.65|16769.65|16849.48|16769.48|16849.71|16769.71|16849.42|16769.42|9
1729442610000|2024-10-20 16:43:30|16849.51|16769.51|16849.23|16769.23|16849.51|16769.51|16849.23|16769.23|10
1729442620000|2024-10-20 16:43:40|16849.1|16769.1|16849.15|16769.15|16849.22|16769.22|16849.05|16769.05|10
1729442630000|2024-10-20 16:43:50|16849.12|16769.12|16849.38|16769.38|16849.38|16769.38|16848.94|16768.94|10
1729442640000|2024-10-20 16:44:00|16848.94|16768.94|16848.72|16768.72|16848.94|16768.94|16848.48|16768.48|10
1729442650000|2024-10-20 16:44:10|16848.67|16768.67|16848.23|16768.23|16848.91|16768.91|16848.23|16768.23|10
1729442660000|2024-10-20 16:44:20|16848.19|16768.19|16849.28|16769.28|16849.41|16769.41|16848.16|16768.16|10
1729442670000|2024-10-20 16:44:30|16849.21|16769.21|16849.57|16769.57|16849.57|16769.57|16849.21|16769.21|9
1729442680000|2024-10-20 16:44:40|16849.28|16769.28|16849.28|16769.28|16849.43|16769.43|16849.22|16769.22|10
1729442690000|2024-10-20 16:44:50|16849.25|16769.25|16849.17|16769.17|16849.28|16769.28|16849.12|16769.12|9
1729442700000|2024-10-20 16:45:00|16849.16|16769.16|16849.44|16769.44|16849.44|16769.44|16849.16|16769.16|7
1729442710000|2024-10-20 16:45:10|16849.46|16769.46|16850.29|16770.29|16850.29|16770.29|16849.25|16769.25|9
1729442720000|2024-10-20 16:45:20|16850.57|16770.57|16850.53|16770.53|16850.8|16770.8|16850.42|16770.42|10
1729442730000|2024-10-20 16:45:30|16850.52|16770.52|16850.77|16770.77|16850.92|16770.92|16850.52|16770.52|8
1729442740000|2024-10-20 16:45:40|16850.84|16770.84|16851.4|16771.4|16851.4|16771.4|16850.82|16770.82|10
1729442750000|2024-10-20 16:45:50|16852.45|16772.45|16852.29|16772.29|16853.49|16773.49|16852.29|16772.29|10
1729442760000|2024-10-20 16:46:00|16852.18|16772.18|16851.09|16771.09|16852.18|16772.18|16851.09|16771.09|10
1729442770000|2024-10-20 16:46:10|16850.98|16770.98|16850.77|16770.77|16850.98|16770.98|16850.47|16770.47|10
1729442780000|2024-10-20 16:46:20|16850.67|16770.67|16850.51|16770.51|16851.24|16771.24|16850.51|16770.51|10
1729442790000|2024-10-20 16:46:30|16850.25|16770.25|16848.67|16768.67|16850.25|16770.25|16848.67|16768.67|10
1729442800000|2024-10-20 16:46:40|16848.66|16768.66|16847.6|16767.6|16848.82|16768.82|16847.6|16767.6|10
1729442810000|2024-10-20 16:46:50|16847.2|16767.2|16846.12|16766.12|16847.2|16767.2|16846.12|16766.12|10
1729442820000|2024-10-20 16:47:00|16846.15|16766.15|16845.92|16765.92|16846.21|16766.21|16845.88|16765.88|9
1729442830000|2024-10-20 16:47:10|16845.84|16765.84|16844.38|16764.38|16845.84|16765.84|16844|16764|10
1729442840000|2024-10-20 16:47:20|16844.27|16764.27|16841.47|16761.47|16844.47|16764.47|16841.47|16761.47|10
1729442850000|2024-10-20 16:47:30|16841.46|16761.46|16838.42|16758.42|16841.46|16761.46|16838.42|16758.42|10
1729442860000|2024-10-20 16:47:40|16837.94|16757.94|16835.22|16755.22|16837.94|16757.94|16835.22|16755.22|10
1729442870000|2024-10-20 16:47:50|16833.78|16753.78|16835.49|16755.49|16835.58|16755.58|16833.78|16753.78|10
1729442880000|2024-10-20 16:48:00|16835.75|16755.75|16835.3|16755.3|16836.17|16756.17|16835.3|16755.3|10
1729442890000|2024-10-20 16:48:10|16835.29|16755.29|16834.08|16754.08|16835.33|16755.33|16833.97|16753.97|10
1729442900000|2024-10-20 16:48:20|16834.06|16754.06|16832.99|16752.99|16834.14|16754.14|16832.99|16752.99|9
1729442910000|2024-10-20 16:48:30|16833.11|16753.11|16832.12|16752.12|16833.11|16753.11|16832.12|16752.12|8
1729442920000|2024-10-20 16:48:40|16832.11|16752.11|16832.07|16752.07|16832.26|16752.26|16832|16752|10
1729442930000|2024-10-20 16:48:50|16832.36|16752.36|16834.7|16754.7|16834.7|16754.7|16832.19|16752.19|9
1729442940000|2024-10-20 16:49:00|16835.17|16755.17|16838.19|16758.19|16838.19|16758.19|16835.17|16755.17|10
1729442950000|2024-10-20 16:49:10|16838.09|16758.09|16841.62|16761.62|16842.34|16762.34|16838.09|16758.09|10
1729442960000|2024-10-20 16:49:20|16841.87|16761.87|16842.31|16762.31|16842.46|16762.46|16841.87|16761.87|10
1729442970000|2024-10-20 16:49:30|16842.64|16762.64|16842.7|16762.7|16842.79|16762.79|16842.43|16762.43|9
1729442980000|2024-10-20 16:49:40|16842.61|16762.61|16842.72|16762.72|16842.81|16762.81|16842.61|16762.61|10
1729442990000|2024-10-20 16:49:50|16842.71|16762.71|16843.88|16763.88|16843.88|16763.88|16842.48|16762.48|8
1729443000000|2024-10-20 16:50:00|16844.08|16764.08|16842.84|16762.84|16844.08|16764.08|16842.72|16762.72|9
1729443010000|2024-10-20 16:50:10|16842.9|16762.9|16843.75|16763.75|16843.95|16763.95|16842.9|16762.9|10
1729443020000|2024-10-20 16:50:20|16843.87|16763.87|16842.5|16762.5|16843.87|16763.87|16842.5|16762.5|9
1729443030000|2024-10-20 16:50:30|16842.45|16762.45|16843.71|16763.71|16843.71|16763.71|16842.42|16762.42|10
1729443040000|2024-10-20 16:50:40|16843.72|16763.72|16844.79|16764.79|16844.8|16764.8|16843.68|16763.68|10
1729443050000|2024-10-20 16:50:50|16844.73|16764.73|16844.55|16764.55|16844.81|16764.81|16844.55|16764.55|9
1729443060000|2024-10-20 16:51:00|16844.56|16764.56|16844.61|16764.61|16844.74|16764.74|16844.37|16764.37|9
1729443070000|2024-10-20 16:51:10|16844.3|16764.3|16844.2|16764.2|16844.3|16764.3|16843.77|16763.77|9
1729443080000|2024-10-20 16:51:20|16844.18|16764.18|16844.2|16764.2|16844.2|16764.2|16844.01|16764.01|7
1729443090000|2024-10-20 16:51:30|16844.72|16764.72|16845.09|16765.09|16845.49|16765.49|16844.72|16764.72|10
1729443100000|2024-10-20 16:51:40|16845.25|16765.25|16845.65|16765.65|16845.73|16765.73|16845.23|16765.23|10
1729443110000|2024-10-20 16:51:50|16845.55|16765.55|16845.37|16765.37|16845.58|16765.58|16845.36|16765.36|8
1729443120000|2024-10-20 16:52:00|16845.38|16765.38|16845.79|16765.79|16845.79|16765.79|16845.15|16765.15|10
1729443130000|2024-10-20 16:52:10|16846.13|16766.13|16846.74|16766.74|16846.87|16766.87|16846.13|16766.13|10
1729443140000|2024-10-20 16:52:20|16846.76|16766.76|16847.2|16767.2|16847.25|16767.25|16846.71|16766.71|10
1729443150000|2024-10-20 16:52:30|16847.16|16767.16|16848.4|16768.4|16848.53|16768.53|16847.16|16767.16|10
1729443160000|2024-10-20 16:52:40|16848.58|16768.58|16848.79|16768.79|16848.79|16768.79|16848.34|16768.34|10
1729443170000|2024-10-20 16:52:50|16848.8|16768.8|16848.5|16768.5|16848.81|16768.81|16848.5|16768.5|9
1729443180000|2024-10-20 16:53:00|16848.32|16768.32|16848.4|16768.4|16848.5|16768.5|16848.32|16768.32|10
1729443190000|2024-10-20 16:53:10|16848.49|16768.49|16848.75|16768.75|16848.75|16768.75|16848.32|16768.32|8
1729443200000|2024-10-20 16:53:20|16848.81|16768.81|16849.08|16769.08|16849.18|16769.18|16848.81|16768.81|10
1729443210000|2024-10-20 16:53:30|16849.27|16769.27|16849.02|16769.02|16849.52|16769.52|16849.02|16769.02|10
1729443220000|2024-10-20 16:53:40|16848.98|16768.98|16849.17|16769.17|16849.17|16769.17|16848.97|16768.97|10
1729443230000|2024-10-20 16:53:50|16849.34|16769.34|16850.11|16770.11|16850.11|16770.11|16849.34|16769.34|10
1729443240000|2024-10-20 16:54:00|16850.15|16770.15|16850.82|16770.82|16850.92|16770.92|16850.15|16770.15|10
1729443250000|2024-10-20 16:54:10|16850.74|16770.74|16849.93|16769.93|16850.8|16770.8|16849.93|16769.93|10
1729443260000|2024-10-20 16:54:20|16850.22|16770.22|16851.41|16771.41|16851.42|16771.42|16850.22|16770.22|9
1729443270000|2024-10-20 16:54:30|16851.11|16771.11|16851.79|16771.79|16851.91|16771.91|16851.11|16771.11|8
1729443280000|2024-10-20 16:54:40|16851.87|16771.87|16852.08|16772.08|16852.1|16772.1|16851.86|16771.86|9
1729443290000|2024-10-20 16:54:50|16852.09|16772.09|16852.95|16772.95|16852.95|16772.95|16852.09|16772.09|9
1729443300000|2024-10-20 16:55:00|16853.02|16773.02|16852.14|16772.14|16853.02|16773.02|16852.14|16772.14|10
1729443310000|2024-10-20 16:55:10|16851.79|16771.79|16854.17|16774.17|16854.17|16774.17|16851.79|16771.79|9
1729443320000|2024-10-20 16:55:20|16854.22|16774.22|16854.31|16774.31|16854.36|16774.36|16853.92|16773.92|10
1729443330000|2024-10-20 16:55:30|16854.38|16774.38|16854.12|16774.12|16854.45|16774.45|16853.91|16773.91|10
1729443340000|2024-10-20 16:55:40|16854.06|16774.06|16853.38|16773.38|16854.06|16774.06|16853.13|16773.13|10
1729443350000|2024-10-20 16:55:50|16853.59|16773.59|16853.73|16773.73|16853.76|16773.76|16852.9|16772.9|10
1729443360000|2024-10-20 16:56:00|16853.76|16773.76|16853.24|16773.24|16854.2|16774.2|16853.24|16773.24|9
1729443370000|2024-10-20 16:56:10|16853.18|16773.18|16851.44|16771.44|16853.18|16773.18|16851.44|16771.44|9
1729443380000|2024-10-20 16:56:20|16851.02|16771.02|16848.47|16768.47|16851.02|16771.02|16848.47|16768.47|10
1729443390000|2024-10-20 16:56:30|16848.37|16768.37|16848.12|16768.12|16848.57|16768.57|16848.12|16768.12|9
1729443400000|2024-10-20 16:56:40|16848.09|16768.09|16847.96|16767.96|16848.12|16768.12|16847.49|16767.49|10
1729443410000|2024-10-20 16:56:50|16847.9|16767.9|16847.67|16767.67|16847.9|16767.9|16847.39|16767.39|8
1729443420000|2024-10-20 16:57:00|16847.8|16767.8|16848.38|16768.38|16848.38|16768.38|16847.62|16767.62|9
1729443430000|2024-10-20 16:57:10|16848.34|16768.34|16848.24|16768.24|16848.34|16768.34|16848.23|16768.23|6
1729443440000|2024-10-20 16:57:20|16847.31|16767.31|16846.43|16766.43|16847.31|16767.31|16846.21|16766.21|10
1729443450000|2024-10-20 16:57:30|16846.47|16766.47|16845.68|16765.68|16846.71|16766.71|16845.68|16765.68|10
1729443460000|2024-10-20 16:57:40|16845.57|16765.57|16843.13|16763.13|16845.57|16765.57|16843.08|16763.08|10
1729443470000|2024-10-20 16:57:50|16843.22|16763.22|16843.15|16763.15|16843.29|16763.29|16842.7|16762.7|9
1729443480000|2024-10-20 16:58:00|16842.9|16762.9|16842.96|16762.96|16843.26|16763.26|16842.9|16762.9|9
1729443490000|2024-10-20 16:58:10|16842.82|16762.82|16841.08|16761.08|16842.9|16762.9|16841.08|16761.08|10
1729443500000|2024-10-20 16:58:20|16840.99|16760.99|16839.49|16759.49|16840.99|16760.99|16839.49|16759.49|10
1729443510000|2024-10-20 16:58:30|16839.71|16759.71|16839.05|16759.05|16839.78|16759.78|16839.05|16759.05|10
1729443520000|2024-10-20 16:58:40|16839.02|16759.02|16838.68|16758.68|16839.02|16759.02|16838.37|16758.37|9
1729443530000|2024-10-20 16:58:50|16838.67|16758.67|16839.98|16759.98|16839.98|16759.98|16838.44|16758.44|10
1729443540000|2024-10-20 16:59:00|16840.61|16760.61|16840.78|16760.78|16840.88|16760.88|16840.61|16760.61|10
1729443550000|2024-10-20 16:59:10|16840.82|16760.82|16840.94|16760.94|16841.19|16761.19|16840.43|16760.43|10
1729443560000|2024-10-20 16:59:20|16841.1|16761.1|16840.75|16760.75|16841.11|16761.11|16840.7|16760.7|10
1729443570000|2024-10-20 16:59:30|16840.83|16760.83|16840.97|16760.97|16841.14|16761.14|16840.76|16760.76|10
1729443580000|2024-10-20 16:59:40|16841.19|16761.19|16838.97|16758.97|16841.19|16761.19|16838.84|16758.84|10
1729443590000|2024-10-20 16:59:50|16839.13|16759.13|16838.45|16758.45|16839.13|16759.13|16838.39|16758.39|10
1729443600000|2024-10-20 17:00:00|16838.38|16758.38|16838.49|16758.49|16838.49|16758.49|16837.74|16757.74|10
1729443610000|2024-10-20 17:00:10|16838.58|16758.58|16835.85|16755.85|16838.67|16758.67|16835.85|16755.85|10
1729443620000|2024-10-20 17:00:20|16836.16|16756.16|16836.7|16756.7|16836.86|16756.86|16835.05|16755.05|10
1729443630000|2024-10-20 17:00:30|16836.94|16756.94|16838.14|16758.14|16838.14|16758.14|16836.94|16756.94|10
1729443640000|2024-10-20 17:00:40|16838.17|16758.17|16838.7|16758.7|16838.75|16758.75|16837.93|16757.93|10
1729443650000|2024-10-20 17:00:50|16839.12|16759.12|16839.24|16759.24|16839.25|16759.25|16839|16759|9
1729443660000|2024-10-20 17:01:00|16838.92|16758.92|16838.83|16758.83|16839.02|16759.02|16838.61|16758.61|10
1729443670000|2024-10-20 17:01:10|16838.73|16758.73|16836.49|16756.49|16838.73|16758.73|16836.49|16756.49|10
1729443680000|2024-10-20 17:01:20|16836.31|16756.31|16835.59|16755.59|16836.31|16756.31|16835.3|16755.3|10
1729443690000|2024-10-20 17:01:30|16835.36|16755.36|16834.99|16754.99|16835.53|16755.53|16834.99|16754.99|10
1729443700000|2024-10-20 17:01:40|16835.16|16755.16|16834.54|16754.54|16835.16|16755.16|16834.54|16754.54|10
1729443710000|2024-10-20 17:01:50|16834.25|16754.25|16833.67|16753.67|16834.25|16754.25|16833.67|16753.67|10
1729443720000|2024-10-20 17:02:00|16833.64|16753.64|16833.3|16753.3|16833.64|16753.64|16833.11|16753.11|10
1729443730000|2024-10-20 17:02:10|16833.12|16753.12|16832.63|16752.63|16833.13|16753.13|16832.63|16752.63|10
1729443740000|2024-10-20 17:02:20|16832.62|16752.62|16834.98|16754.98|16834.98|16754.98|16832.58|16752.58|10
1729443750000|2024-10-20 17:02:30|16834.97|16754.97|16835.25|16755.25|16835.48|16755.48|16834.97|16754.97|10
1729443760000|2024-10-20 17:02:40|16835.43|16755.43|16834.81|16754.81|16835.43|16755.43|16834.81|16754.81|10
1729443770000|2024-10-20 17:02:50|16834.8|16754.8|16836.26|16756.26|16836.35|16756.35|16834.8|16754.8|10
1729443780000|2024-10-20 17:03:00|16836.25|16756.25|16835.5|16755.5|16836.25|16756.25|16835.5|16755.5|10
1729443790000|2024-10-20 17:03:10|16835.28|16755.28|16835.35|16755.35|16836.2|16756.2|16835.14|16755.14|10
1729443800000|2024-10-20 17:03:20|16835.42|16755.42|16834.3|16754.3|16835.43|16755.43|16834.28|16754.28|10
1729443810000|2024-10-20 17:03:30|16834.42|16754.42|16835.06|16755.06|16835.11|16755.11|16834.42|16754.42|9
1729443820000|2024-10-20 17:03:40|16836.22|16756.22|16838.9|16758.9|16839.1|16759.1|16836.22|16756.22|10
1729443830000|2024-10-20 17:03:50|16838.71|16758.71|16841.67|16761.67|16841.67|16761.67|16838.71|16758.71|10
1729443840000|2024-10-20 17:04:00|16841.89|16761.89|16842.35|16762.35|16842.49|16762.49|16841.89|16761.89|10
1729443850000|2024-10-20 17:04:10|16842.37|16762.37|16842.47|16762.47|16842.69|16762.69|16842.26|16762.26|10
1729443860000|2024-10-20 17:04:20|16842.43|16762.43|16844.16|16764.16|16844.16|16764.16|16842.43|16762.43|10
1729443870000|2024-10-20 17:04:30|16844.22|16764.22|16844.12|16764.12|16844.43|16764.43|16844.12|16764.12|9
1729443880000|2024-10-20 17:04:40|16843.8|16763.8|16843.45|16763.45|16843.8|16763.8|16843.27|16763.27|9
1729443890000|2024-10-20 17:04:50|16843.32|16763.32|16842.99|16762.99|16843.5|16763.5|16842.99|16762.99|8
1729443900000|2024-10-20 17:05:00|16842.97|16762.97|16844.54|16764.54|16844.54|16764.54|16842.91|16762.91|10
1729443910000|2024-10-20 17:05:10|16844.79|16764.79|16845.16|16765.16|16845.16|16765.16|16844.72|16764.72|9
1729443920000|2024-10-20 17:05:20|16845.2|16765.2|16845.39|16765.39|16845.39|16765.39|16844.95|16764.95|8
1729443930000|2024-10-20 17:05:30|16845.55|16765.55|16846.54|16766.54|16846.58|16766.58|16845.44|16765.44|10
1729443940000|2024-10-20 17:05:40|16846.61|16766.61|16846.75|16766.75|16846.86|16766.86|16846.36|16766.36|9
1729443950000|2024-10-20 17:05:50|16846.9|16766.9|16847.03|16767.03|16847.04|16767.04|16846.9|16766.9|7
1729443960000|2024-10-20 17:06:00|16846.97|16766.97|16848.22|16768.22|16848.36|16768.36|16846.97|16766.97|9
1729443970000|2024-10-20 17:06:10|16848.26|16768.26|16849.5|16769.5|16849.5|16769.5|16848.1|16768.1|9
1729443980000|2024-10-20 17:06:20|16849.61|16769.61|16851.41|16771.41|16851.41|16771.41|16849.61|16769.61|9
1729443990000|2024-10-20 17:06:30|16852.09|16772.09|16850.47|16770.47|16852.09|16772.09|16850.47|16770.47|10
1729444000000|2024-10-20 17:06:40|16850.8|16770.8|16850.96|16770.96|16851.79|16771.79|16850.75|16770.75|10
1729444010000|2024-10-20 17:06:50|16850.98|16770.98|16850.91|16770.91|16851.04|16771.04|16850.91|16770.91|9
1729444020000|2024-10-20 17:07:00|16850.86|16770.86|16849.75|16769.75|16850.86|16770.86|16849.75|16769.75|9
1729444030000|2024-10-20 17:07:10|16849.74|16769.74|16849.82|16769.82|16849.82|16769.82|16849.27|16769.27|10
1729444040000|2024-10-20 17:07:20|16849.8|16769.8|16851.65|16771.65|16851.65|16771.65|16849.8|16769.8|8
1729444050000|2024-10-20 17:07:30|16852.22|16772.22|16852.46|16772.46|16852.46|16772.46|16852.22|16772.22|9
1729444060000|2024-10-20 17:07:40|16852.61|16772.61|16853.16|16773.16|16853.16|16773.16|16852.61|16772.61|9
1729444070000|2024-10-20 17:07:50|16853.29|16773.29|16854|16774|16854.29|16774.29|16853.27|16773.27|9
1729444080000|2024-10-20 17:08:00|16854.02|16774.02|16854.3|16774.3|16855.29|16775.29|16854.01|16774.01|9
1729444090000|2024-10-20 17:08:10|16854.39|16774.39|16856.84|16776.84|16856.84|16776.84|16854.39|16774.39|10
1729444100000|2024-10-20 17:08:20|16856.91|16776.91|16858.15|16778.15|16858.16|16778.16|16856.91|16776.91|10
1729444110000|2024-10-20 17:08:30|16857.73|16777.73|16858.9|16778.9|16858.9|16778.9|16857.41|16777.41|10
1729444120000|2024-10-20 17:08:40|16858.84|16778.84|16859.45|16779.45|16859.54|16779.54|16858.82|16778.82|8
1729444130000|2024-10-20 17:08:50|16859.56|16779.56|16860.14|16780.14|16860.19|16780.19|16859.43|16779.43|9
1729444140000|2024-10-20 17:09:00|16859.64|16779.64|16860.75|16780.75|16860.75|16780.75|16859.49|16779.49|10
1729444150000|2024-10-20 17:09:10|16861.11|16781.11|16861.58|16781.58|16861.84|16781.84|16861.11|16781.11|9
1729444160000|2024-10-20 17:09:20|16861.53|16781.53|16862.02|16782.02|16862.23|16782.23|16861.53|16781.53|9
1729444170000|2024-10-20 17:09:30|16861.97|16781.97|16860.5|16780.5|16861.97|16781.97|16860.29|16780.29|9
1729444180000|2024-10-20 17:09:40|16860.72|16780.72|16861.1|16781.1|16861.19|16781.19|16860.53|16780.53|10
1729444190000|2024-10-20 17:09:50|16860.96|16780.96|16860.44|16780.44|16860.96|16780.96|16860.4|16780.4|10
1729444200000|2024-10-20 17:10:00|16860.3|16780.3|16860.07|16780.07|16860.56|16780.56|16860.07|16780.07|10
1729444210000|2024-10-20 17:10:10|16859.86|16779.86|16858.54|16778.54|16859.86|16779.86|16858.54|16778.54|10
1729444220000|2024-10-20 17:10:20|16858.3|16778.3|16858.19|16778.19|16858.7|16778.7|16857.96|16777.96|10
1729444230000|2024-10-20 17:10:30|16857.76|16777.76|16857.58|16777.58|16857.76|16777.76|16857.55|16777.55|10
1729444240000|2024-10-20 17:10:40|16857.77|16777.77|16857.84|16777.84|16858.18|16778.18|16857.76|16777.76|9
1729444250000|2024-10-20 17:10:50|16857.79|16777.79|16858.76|16778.76|16858.76|16778.76|16857.79|16777.79|10
1729444260000|2024-10-20 17:11:00|16858.89|16778.89|16858.46|16778.46|16858.89|16778.89|16858.33|16778.33|10
1729444270000|2024-10-20 17:11:10|16858.57|16778.57|16859.37|16779.37|16859.38|16779.38|16858.57|16778.57|10
1729444280000|2024-10-20 17:11:20|16859.47|16779.47|16859.49|16779.49|16859.49|16779.49|16858.91|16778.91|10
1729444290000|2024-10-20 17:11:30|16859.29|16779.29|16860.86|16780.86|16860.86|16780.86|16859.29|16779.29|10
1729444300000|2024-10-20 17:11:40|16860.78|16780.78|16863.22|16783.22|16863.22|16783.22|16860.73|16780.73|10
1729444310000|2024-10-20 17:11:50|16863.24|16783.24|16863.97|16783.97|16863.97|16783.97|16863.15|16783.15|8
1729444320000|2024-10-20 17:12:00|16864.04|16784.04|16864.86|16784.86|16864.86|16784.86|16863.6|16783.6|10
1729444330000|2024-10-20 17:12:10|16865.07|16785.07|16864.5|16784.5|16865.11|16785.11|16864.24|16784.24|9
1729444340000|2024-10-20 17:12:20|16864.34|16784.34|16866.74|16786.74|16866.74|16786.74|16864.34|16784.34|9
1729444350000|2024-10-20 17:12:30|16866.89|16786.89|16867.73|16787.73|16867.79|16787.79|16866.89|16786.89|10
1729444360000|2024-10-20 17:12:40|16867.67|16787.67|16866.29|16786.29|16867.67|16787.67|16865.85|16785.85|10
1729444370000|2024-10-20 17:12:50|16866.31|16786.31|16864.24|16784.24|16866.71|16786.71|16864.24|16784.24|10
1729444380000|2024-10-20 17:13:00|16863.97|16783.97|16863.26|16783.26|16863.97|16783.97|16862.91|16782.91|8
1729444390000|2024-10-20 17:13:10|16863.17|16783.17|16861.26|16781.26|16863.67|16783.67|16861.26|16781.26|8
1729444400000|2024-10-20 17:13:20|16860.41|16780.41|16861.84|16781.84|16862.36|16782.36|16860.25|16780.25|10
1729444410000|2024-10-20 17:13:30|16861.88|16781.88|16862.15|16782.15|16862.15|16782.15|16861.8|16781.8|9
1729444420000|2024-10-20 17:13:40|16862.29|16782.29|16863.87|16783.87|16863.87|16783.87|16862.29|16782.29|9
1729444430000|2024-10-20 17:13:50|16864.58|16784.58|16864.33|16784.33|16864.58|16784.58|16864.05|16784.05|10
1729444440000|2024-10-20 17:14:00|16864.37|16784.37|16866.03|16786.03|16866.03|16786.03|16864.28|16784.28|10
1729444450000|2024-10-20 17:14:10|16866|16786|16864.53|16784.53|16866|16786|16864.53|16784.53|9
1729444460000|2024-10-20 17:14:20|16864.32|16784.32|16864.43|16784.43|16864.73|16784.73|16864.32|16784.32|9
1729444470000|2024-10-20 17:14:30|16864.42|16784.42|16865.46|16785.46|16865.61|16785.61|16864.42|16784.42|10
1729444480000|2024-10-20 17:14:40|16865.36|16785.36|16864.86|16784.86|16865.39|16785.39|16864.86|16784.86|9
1729444490000|2024-10-20 17:14:50|16864.87|16784.87|16864.93|16784.93|16864.93|16784.93|16864.26|16784.26|10
1729444500000|2024-10-20 17:15:00|16864.87|16784.87|16866.08|16786.08|16866.16|16786.16|16864.87|16784.87|10
1729444510000|2024-10-20 17:15:10|16866.03|16786.03|16866.2|16786.2|16866.3|16786.3|16865.92|16785.92|10
1729444520000|2024-10-20 17:15:20|16866.15|16786.15|16867.67|16787.67|16867.67|16787.67|16866.15|16786.15|10
1729444530000|2024-10-20 17:15:30|16867.77|16787.77|16867.63|16787.63|16867.9|16787.9|16867.03|16787.03|10
1729444540000|2024-10-20 17:15:40|16867.67|16787.67|16867.05|16787.05|16867.93|16787.93|16867.05|16787.05|10
1729444550000|2024-10-20 17:15:50|16867.08|16787.08|16866.06|16786.06|16867.08|16787.08|16866.06|16786.06|9
1729444560000|2024-10-20 17:16:00|16866.15|16786.15|16865.07|16785.07|16866.29|16786.29|16864.76|16784.76|10
1729444570000|2024-10-20 17:16:10|16865.05|16785.05|16863.32|16783.32|16865.05|16785.05|16863.3|16783.3|10
1729444580000|2024-10-20 17:16:20|16863.34|16783.34|16863.17|16783.17|16863.64|16783.64|16863.03|16783.03|10
1729444590000|2024-10-20 17:16:30|16862.86|16782.86|16863.01|16783.01|16863.46|16783.46|16862.86|16782.86|9
1729444600000|2024-10-20 17:16:40|16863.22|16783.22|16862.98|16782.98|16863.7|16783.7|16862.98|16782.98|10
1729444610000|2024-10-20 17:16:50|16862.86|16782.86|16862.03|16782.03|16863.23|16783.23|16861.85|16781.85|10
1729444620000|2024-10-20 17:17:00|16862.38|16782.38|16862.34|16782.34|16862.89|16782.89|16861.44|16781.44|10
1729444630000|2024-10-20 17:17:10|16862.11|16782.11|16862.06|16782.06|16862.12|16782.12|16861.73|16781.73|10
1729444640000|2024-10-20 17:17:20|16862.22|16782.22|16862.92|16782.92|16862.92|16782.92|16862.22|16782.22|10
1729444650000|2024-10-20 17:17:30|16862.91|16782.91|16859.78|16779.78|16862.99|16782.99|16859.78|16779.78|10
1729444660000|2024-10-20 17:17:40|16859.48|16779.48|16859.25|16779.25|16859.48|16779.48|16859.08|16779.08|10
1729444670000|2024-10-20 17:17:50|16859.35|16779.35|16858.21|16778.21|16859.49|16779.49|16858.21|16778.21|9
1729444680000|2024-10-20 17:18:00|16858.19|16778.19|16857.13|16777.13|16858.19|16778.19|16856.7|16776.7|10
1729444690000|2024-10-20 17:18:10|16857.12|16777.12|16857.55|16777.55|16857.74|16777.74|16857.12|16777.12|9
1729444700000|2024-10-20 17:18:20|16857.36|16777.36|16857.36|16777.36|16857.69|16777.69|16857.32|16777.32|9
1729444710000|2024-10-20 17:18:30|16857.13|16777.13|16856.99|16776.99|16857.36|16777.36|16856.73|16776.73|10
1729444720000|2024-10-20 17:18:40|16857.24|16777.24|16856.62|16776.62|16857.58|16777.58|16856.6|16776.6|10
1729444730000|2024-10-20 17:18:50|16856.57|16776.57|16856.1|16776.1|16856.72|16776.72|16856|16776|10
1729444740000|2024-10-20 17:19:00|16857.15|16777.15|16855.04|16775.04|16857.9|16777.9|16855.04|16775.04|10
1729444750000|2024-10-20 17:19:10|16855.03|16775.03|16855.23|16775.23|16855.5|16775.5|16855.03|16775.03|10
1729444760000|2024-10-20 17:19:20|16855.28|16775.28|16854.79|16774.79|16855.29|16775.29|16854.62|16774.62|10
1729444770000|2024-10-20 17:19:30|16854.9|16774.9|16854.76|16774.76|16854.98|16774.98|16854.08|16774.08|10
1729444780000|2024-10-20 17:19:40|16854.69|16774.69|16855.47|16775.47|16855.47|16775.47|16854.69|16774.69|10
1729444790000|2024-10-20 17:19:50|16855.4|16775.4|16855|16775|16855.4|16775.4|16855|16775|10
1729444800000|2024-10-20 17:20:00|16854.97|16774.97|16855.35|16775.35|16855.35|16775.35|16854.74|16774.74|10
1729444810000|2024-10-20 17:20:10|16855.32|16775.32|16856.56|16776.56|16856.56|16776.56|16855.32|16775.32|10
1729444820000|2024-10-20 17:20:20|16856.52|16776.52|16857.38|16777.38|16857.38|16777.38|16856.1|16776.1|9
1729444830000|2024-10-20 17:20:30|16857.11|16777.11|16856.45|16776.45|16857.28|16777.28|16856.45|16776.45|10
1729444840000|2024-10-20 17:20:40|16856.26|16776.26|16854.14|16774.14|16856.26|16776.26|16853.72|16773.72|10
1729444850000|2024-10-20 17:20:50|16853.74|16773.74|16853.15|16773.15|16853.74|16773.74|16853.1|16773.1|9
1729444860000|2024-10-20 17:21:00|16853.17|16773.17|16852.53|16772.53|16853.33|16773.33|16852.47|16772.47|9
1729444870000|2024-10-20 17:21:10|16852.7|16772.7|16850.59|16770.59|16852.71|16772.71|16850.59|16770.59|10
1729444880000|2024-10-20 17:21:20|16850.44|16770.44|16850.21|16770.21|16850.44|16770.44|16850.21|16770.21|7
1729444890000|2024-10-20 17:21:30|16850.12|16770.12|16850.6|16770.6|16850.6|16770.6|16849.79|16769.79|10
1729444900000|2024-10-20 17:21:40|16850.55|16770.55|16849.88|16769.88|16850.55|16770.55|16849.68|16769.68|8
1729444910000|2024-10-20 17:21:50|16849.6|16769.6|16849.18|16769.18|16849.6|16769.6|16849.18|16769.18|10
1729444920000|2024-10-20 17:22:00|16849.42|16769.42|16848.08|16768.08|16849.48|16769.48|16848.08|16768.08|10
1729444930000|2024-10-20 17:22:10|16848.05|16768.05|16847.06|16767.06|16848.05|16768.05|16846.97|16766.97|10
1729444940000|2024-10-20 17:22:20|16847.02|16767.02|16847.02|16767.02|16847.02|16767.02|16846.63|16766.63|10
1729444950000|2024-10-20 17:22:30|16847.03|16767.03|16848.41|16768.41|16848.44|16768.44|16846.93|16766.93|10
1729444960000|2024-10-20 17:22:40|16848.65|16768.65|16848.08|16768.08|16848.89|16768.89|16848.08|16768.08|10
1729444970000|2024-10-20 17:22:50|16847.78|16767.78|16846.79|16766.79|16847.78|16767.78|16846.79|16766.79|10
1729444980000|2024-10-20 17:23:00|16846.86|16766.86|16847.62|16767.62|16847.62|16767.62|16846.86|16766.86|9
1729444990000|2024-10-20 17:23:10|16847.12|16767.12|16846.76|16766.76|16847.12|16767.12|16846.73|16766.73|10
1729445000000|2024-10-20 17:23:20|16846.93|16766.93|16847|16767|16847.06|16767.06|16846.74|16766.74|10
1729445010000|2024-10-20 17:23:30|16847.02|16767.02|16846.54|16766.54|16847.03|16767.03|16846.42|16766.42|9
1729445020000|2024-10-20 17:23:40|16846.28|16766.28|16846.1|16766.1|16846.53|16766.53|16846.1|16766.1|10
1729445030000|2024-10-20 17:23:50|16846.02|16766.02|16845.9|16765.9|16846.25|16766.25|16845.88|16765.88|10
1729445040000|2024-10-20 17:24:00|16845.96|16765.96|16846.33|16766.33|16846.51|16766.51|16845.96|16765.96|10
1729445050000|2024-10-20 17:24:10|16846.28|16766.28|16846.02|16766.02|16846.38|16766.38|16845.86|16765.86|8
1729445060000|2024-10-20 17:24:20|16846.11|16766.11|16845.61|16765.61|16846.11|16766.11|16845.61|16765.61|8
1729445070000|2024-10-20 17:24:30|16845.64|16765.64|16845.36|16765.36|16845.7|16765.7|16845.36|16765.36|10
1729445080000|2024-10-20 17:24:40|16845.5|16765.5|16845.97|16765.97|16846.05|16766.05|16845.5|16765.5|10
1729445090000|2024-10-20 17:24:50|16846.1|16766.1|16845.91|16765.91|16846.43|16766.43|16845.22|16765.22|10
1729445100000|2024-10-20 17:25:00|16845.88|16765.88|16844.21|16764.21|16845.88|16765.88|16844.21|16764.21|10
1729445110000|2024-10-20 17:25:10|16843.33|16763.33|16843.35|16763.35|16843.35|16763.35|16842.81|16762.81|10
1729445120000|2024-10-20 17:25:20|16843.34|16763.34|16842.68|16762.68|16843.36|16763.36|16842.58|16762.58|10
1729445130000|2024-10-20 17:25:30|16842.71|16762.71|16842.49|16762.49|16842.71|16762.71|16842.42|16762.42|7
1729445140000|2024-10-20 17:25:40|16842.27|16762.27|16842.79|16762.79|16842.92|16762.92|16842.27|16762.27|10
1729445150000|2024-10-20 17:25:50|16842.7|16762.7|16842|16762|16842.88|16762.88|16842|16762|10
1729445160000|2024-10-20 17:26:00|16842.1|16762.1|16840.36|16760.36|16842.1|16762.1|16840.36|16760.36|10
1729445170000|2024-10-20 17:26:10|16840.2|16760.2|16839.96|16759.96|16840.44|16760.44|16839.96|16759.96|9
1729445180000|2024-10-20 17:26:20|16839.77|16759.77|16838.07|16758.07|16839.77|16759.77|16837.98|16757.98|9
1729445190000|2024-10-20 17:26:30|16837.9|16757.9|16837.28|16757.28|16837.93|16757.93|16837.28|16757.28|9
1729445200000|2024-10-20 17:26:40|16837.48|16757.48|16837.02|16757.02|16838.01|16758.01|16836.8|16756.8|10
1729445210000|2024-10-20 17:26:50|16837.05|16757.05|16834.23|16754.23|16837.34|16757.34|16834.23|16754.23|10
1729445220000|2024-10-20 17:27:00|16834.21|16754.21|16833.26|16753.26|16834.21|16754.21|16833.26|16753.26|10
1729445230000|2024-10-20 17:27:10|16833.2|16753.2|16833.66|16753.66|16833.66|16753.66|16832.97|16752.97|10
1729445240000|2024-10-20 17:27:20|16833.64|16753.64|16833.99|16753.99|16834.13|16754.13|16833.64|16753.64|10
1729445250000|2024-10-20 17:27:30|16834.01|16754.01|16833.67|16753.67|16834.03|16754.03|16833.5|16753.5|10
1729445260000|2024-10-20 17:27:40|16834.15|16754.15|16834.2|16754.2|16834.83|16754.83|16834.15|16754.15|10
1729445270000|2024-10-20 17:27:50|16834.13|16754.13|16834.38|16754.38|16834.5|16754.5|16834.03|16754.03|9
1729445280000|2024-10-20 17:28:00|16834.33|16754.33|16834.02|16754.02|16834.36|16754.36|16834|16754|10
1729445290000|2024-10-20 17:28:10|16833.35|16753.35|16833.27|16753.27|16833.42|16753.42|16833.25|16753.25|10
1729445300000|2024-10-20 17:28:20|16833.25|16753.25|16833.61|16753.61|16833.61|16753.61|16833.13|16753.13|10
1729445310000|2024-10-20 17:28:30|16833.75|16753.75|16833.61|16753.61|16834.08|16754.08|16833.61|16753.61|10
1729445320000|2024-10-20 17:28:40|16833.67|16753.67|16834.49|16754.49|16834.49|16754.49|16833.57|16753.57|10
1729445330000|2024-10-20 17:28:50|16834.62|16754.62|16834.77|16754.77|16834.78|16754.78|16834.5|16754.5|10
1729445340000|2024-10-20 17:29:00|16834.68|16754.68|16834.72|16754.72|16835.51|16755.51|16834.68|16754.68|10
1729445350000|2024-10-20 17:29:10|16834.73|16754.73|16835.63|16755.63|16835.63|16755.63|16834.58|16754.58|9
1729445360000|2024-10-20 17:29:20|16835.79|16755.79|16835.64|16755.64|16835.81|16755.81|16835.57|16755.57|10
1729445370000|2024-10-20 17:29:30|16836|16756|16837.38|16757.38|16837.38|16757.38|16836|16756|10
1729445380000|2024-10-20 17:29:40|16837.37|16757.37|16838.04|16758.04|16838.46|16758.46|16837.37|16757.37|10
1729445390000|2024-10-20 17:29:50|16838.08|16758.08|16838.83|16758.83|16838.83|16758.83|16838.08|16758.08|9
1729445400000|2024-10-20 17:30:00|16838.79|16758.79|16838.21|16758.21|16838.84|16758.84|16838.11|16758.11|10
1729445410000|2024-10-20 17:30:10|16838.43|16758.43|16837.87|16757.87|16838.43|16758.43|16837.87|16757.87|10
1729445420000|2024-10-20 17:30:20|16837.93|16757.93|16837.78|16757.78|16837.93|16757.93|16837.43|16757.43|10
1729445430000|2024-10-20 17:30:30|16837.87|16757.87|16837.89|16757.89|16837.95|16757.95|16837.73|16757.73|10
1729445440000|2024-10-20 17:30:40|16837.85|16757.85|16838.68|16758.68|16838.68|16758.68|16837.85|16757.85|9
1729445450000|2024-10-20 17:30:50|16838.65|16758.65|16838.8|16758.8|16838.8|16758.8|16838.16|16758.16|10
1729445460000|2024-10-20 17:31:00|16838.71|16758.71|16839.49|16759.49|16839.53|16759.53|16838.71|16758.71|10
1729445470000|2024-10-20 17:31:10|16839.41|16759.41|16838.94|16758.94|16839.41|16759.41|16838.94|16758.94|10
1729445480000|2024-10-20 17:31:20|16839.31|16759.31|16840.13|16760.13|16840.13|16760.13|16839.31|16759.31|8
1729445490000|2024-10-20 17:31:30|16840.15|16760.15|16840.33|16760.33|16840.33|16760.33|16839.62|16759.62|10
1729445500000|2024-10-20 17:31:40|16840.38|16760.38|16840|16760|16840.63|16760.63|16839.27|16759.27|9
1729445510000|2024-10-20 17:31:50|16840.03|16760.03|16841.07|16761.07|16841.07|16761.07|16839.35|16759.35|9
1729445520000|2024-10-20 17:32:00|16841.52|16761.52|16841.48|16761.48|16842.01|16762.01|16841.47|16761.47|10
1729445530000|2024-10-20 17:32:10|16841.43|16761.43|16837.71|16757.71|16841.43|16761.43|16837.71|16757.71|10
1729445540000|2024-10-20 17:32:20|16837.6|16757.6|16836.07|16756.07|16837.72|16757.72|16836.07|16756.07|10
1729445550000|2024-10-20 17:32:30|16836.05|16756.05|16835.51|16755.51|16836.23|16756.23|16835.51|16755.51|10
1729445560000|2024-10-20 17:32:40|16835.55|16755.55|16835.6|16755.6|16835.6|16755.6|16835.33|16755.33|10
1729445570000|2024-10-20 17:32:50|16834.75|16754.75|16833.7|16753.7|16834.75|16754.75|16833.31|16753.31|10
1729445580000|2024-10-20 17:33:00|16833.53|16753.53|16833.88|16753.88|16833.9|16753.9|16833.5|16753.5|10
1729445590000|2024-10-20 17:33:10|16834.36|16754.36|16834.16|16754.16|16834.74|16754.74|16834.16|16754.16|9
1729445600000|2024-10-20 17:33:20|16834.05|16754.05|16833.77|16753.77|16834.05|16754.05|16833.73|16753.73|10
1729445610000|2024-10-20 17:33:30|16833.48|16753.48|16832.29|16752.29|16833.52|16753.52|16832.26|16752.26|10
1729445620000|2024-10-20 17:33:40|16832.38|16752.38|16832.26|16752.26|16832.38|16752.38|16831.62|16751.62|10
1729445630000|2024-10-20 17:33:50|16832.31|16752.31|16832.29|16752.29|16832.31|16752.31|16831.85|16751.85|10
1729445640000|2024-10-20 17:34:00|16832.3|16752.3|16831.94|16751.94|16832.51|16752.51|16831.94|16751.94|10
1729445650000|2024-10-20 17:34:10|16831.93|16751.93|16831.51|16751.51|16831.93|16751.93|16831.5|16751.5|10
1729445660000|2024-10-20 17:34:20|16831.33|16751.33|16831.62|16751.62|16831.89|16751.89|16831.27|16751.27|9
1729445670000|2024-10-20 17:34:30|16831.52|16751.52|16831.51|16751.51|16831.73|16751.73|16831.36|16751.36|10
1729445680000|2024-10-20 17:34:40|16831.25|16751.25|16831.05|16751.05|16831.25|16751.25|16830.97|16750.97|7
1729445690000|2024-10-20 17:34:50|16830.85|16750.85|16830.55|16750.55|16830.94|16750.94|16830.55|16750.55|9
1729445700000|2024-10-20 17:35:00|16830.48|16750.48|16829.42|16749.42|16830.48|16750.48|16829.28|16749.28|9
1729445710000|2024-10-20 17:35:10|16827.07|16747.07|16822.26|16742.26|16827.07|16747.07|16822.26|16742.26|10
1729445720000|2024-10-20 17:35:20|16822.27|16742.27|16821.59|16741.59|16822.27|16742.27|16821.27|16741.27|10
1729445730000|2024-10-20 17:35:30|16821.53|16741.53|16821.57|16741.57|16821.57|16741.57|16821.27|16741.27|10
1729445740000|2024-10-20 17:35:40|16821.59|16741.59|16821.95|16741.95|16821.95|16741.95|16821.27|16741.27|8
1729445750000|2024-10-20 17:35:50|16821.91|16741.91|16822.96|16742.96|16823.67|16743.67|16821.91|16741.91|10
1729445760000|2024-10-20 17:36:00|16823.05|16743.05|16825.6|16745.6|16826.2|16746.2|16823.05|16743.05|10
1729445770000|2024-10-20 17:36:10|16825.02|16745.02|16823.67|16743.67|16825.02|16745.02|16823.42|16743.42|10
1729445780000|2024-10-20 17:36:20|16823.58|16743.58|16820.42|16740.42|16823.77|16743.77|16820.29|16740.29|10
1729445790000|2024-10-20 17:36:30|16821.19|16741.19|16820.89|16740.89|16821.64|16741.64|16820.66|16740.66|10
1729445800000|2024-10-20 17:36:40|16820.91|16740.91|16819.83|16739.83|16821.01|16741.01|16819.83|16739.83|10
1729445810000|2024-10-20 17:36:50|16819.91|16739.91|16819.74|16739.74|16820.12|16740.12|16819.5|16739.5|10
1729445820000|2024-10-20 17:37:00|16819.61|16739.61|16818.07|16738.07|16819.61|16739.61|16817.99|16737.99|10
1729445830000|2024-10-20 17:37:10|16818.03|16738.03|16820.39|16740.39|16820.43|16740.43|16818.02|16738.02|10
1729445840000|2024-10-20 17:37:20|16820.28|16740.28|16819.64|16739.64|16820.35|16740.35|16819.64|16739.64|9
1729445850000|2024-10-20 17:37:30|16819.67|16739.67|16817.68|16737.68|16819.67|16739.67|16817.68|16737.68|10
1729445860000|2024-10-20 17:37:40|16817.9|16737.9|16814.84|16734.84|16818.09|16738.09|16814.57|16734.57|10
1729445870000|2024-10-20 17:37:50|16815.54|16735.54|16815.79|16735.79|16815.79|16735.79|16815.3|16735.3|10
1729445880000|2024-10-20 17:38:00|16815.59|16735.59|16812.37|16732.37|16815.59|16735.59|16812.26|16732.26|10
1729445890000|2024-10-20 17:38:10|16812.19|16732.19|16810.8|16730.8|16812.2|16732.2|16810.8|16730.8|9
1729445900000|2024-10-20 17:38:20|16810.57|16730.57|16809.77|16729.77|16810.57|16730.57|16809.77|16729.77|10
1729445910000|2024-10-20 17:38:30|16809.75|16729.75|16808.59|16728.59|16809.75|16729.75|16807.99|16727.99|10
1729445920000|2024-10-20 17:38:40|16808.81|16728.81|16810.05|16730.05|16810.05|16730.05|16808.8|16728.8|10
1729445930000|2024-10-20 17:38:50|16810.11|16730.11|16807.43|16727.43|16810.33|16730.33|16807.4|16727.4|10
1729445940000|2024-10-20 17:39:00|16807.14|16727.14|16806.77|16726.77|16807.94|16727.94|16806.77|16726.77|10
1729445950000|2024-10-20 17:39:10|16806.8|16726.8|16806.11|16726.11|16806.8|16726.8|16805.56|16725.56|10
1729445960000|2024-10-20 17:39:20|16806.06|16726.06|16805.87|16725.87|16806.06|16726.06|16805.87|16725.87|9
1729445970000|2024-10-20 17:39:30|16805.83|16725.83|16806.01|16726.01|16806.54|16726.54|16805.83|16725.83|10
1729445980000|2024-10-20 17:39:40|16806.07|16726.07|16805.69|16725.69|16806.39|16726.39|16805.69|16725.69|10
1729445990000|2024-10-20 17:39:50|16805.71|16725.71|16805.3|16725.3|16805.71|16725.71|16805|16725|9
1729446000000|2024-10-20 17:40:00|16805.4|16725.4|16807.23|16727.23|16807.27|16727.27|16805.4|16725.4|10
1729446010000|2024-10-20 17:40:10|16807.34|16727.34|16807.63|16727.63|16807.63|16727.63|16807.26|16727.26|9
1729446020000|2024-10-20 17:40:20|16807.68|16727.68|16807.04|16727.04|16807.71|16727.71|16806.69|16726.69|10
1729446030000|2024-10-20 17:40:30|16807.19|16727.19|16807.35|16727.35|16807.59|16727.59|16807.19|16727.19|9
1729446040000|2024-10-20 17:40:40|16807.55|16727.55|16807.05|16727.05|16807.55|16727.55|16807.04|16727.04|9
1729446050000|2024-10-20 17:40:50|16807.16|16727.16|16807.09|16727.09|16807.21|16727.21|16807.02|16727.02|9
1729446060000|2024-10-20 17:41:00|16807.02|16727.02|16807.67|16727.67|16807.67|16727.67|16807.01|16727.01|10
1729446070000|2024-10-20 17:41:10|16807.77|16727.77|16808.39|16728.39|16808.51|16728.51|16807.77|16727.77|10
1729446080000|2024-10-20 17:41:20|16808.47|16728.47|16809.08|16729.08|16809.2|16729.2|16808.47|16728.47|9
1729446090000|2024-10-20 17:41:30|16809.06|16729.06|16808.67|16728.67|16809.06|16729.06|16808.67|16728.67|10
1729446100000|2024-10-20 17:41:40|16808.59|16728.59|16808.66|16728.66|16808.66|16728.66|16808.46|16728.46|8
1729446110000|2024-10-20 17:41:50|16808.7|16728.7|16809.06|16729.06|16809.07|16729.07|16808.65|16728.65|9
1729446120000|2024-10-20 17:42:00|16809.08|16729.08|16810.62|16730.62|16810.63|16730.63|16809.08|16729.08|10
1729446130000|2024-10-20 17:42:10|16810.51|16730.51|16811.05|16731.05|16811.05|16731.05|16810.51|16730.51|10
1729446140000|2024-10-20 17:42:20|16810.99|16730.99|16812.12|16732.12|16812.29|16732.29|16810.99|16730.99|10
1729446150000|2024-10-20 17:42:30|16812.14|16732.14|16812.92|16732.92|16812.93|16732.93|16812.14|16732.14|10
1729446160000|2024-10-20 17:42:40|16812.85|16732.85|16814.39|16734.39|16814.39|16734.39|16812.85|16732.85|10
1729446170000|2024-10-20 17:42:50|16814.61|16734.61|16815.3|16735.3|16815.41|16735.41|16814.61|16734.61|10
1729446180000|2024-10-20 17:43:00|16815.29|16735.29|16815.18|16735.18|16815.37|16735.37|16815.06|16735.06|10
1729446190000|2024-10-20 17:43:10|16815.35|16735.35|16814.69|16734.69|16815.5|16735.5|16814.69|16734.69|10
1729446200000|2024-10-20 17:43:20|16814.8|16734.8|16814.8|16734.8|16814.96|16734.96|16814.8|16734.8|9
1729446210000|2024-10-20 17:43:30|16814.75|16734.75|16814.42|16734.42|16814.8|16734.8|16814.25|16734.25|9
1729446220000|2024-10-20 17:43:40|16814.67|16734.67|16814.61|16734.61|16814.73|16734.73|16814.57|16734.57|8
1729446230000|2024-10-20 17:43:50|16814.6|16734.6|16814.72|16734.72|16814.8|16734.8|16814.6|16734.6|9
1729446240000|2024-10-20 17:44:00|16814.76|16734.76|16813.53|16733.53|16814.76|16734.76|16813.53|16733.53|10
1729446250000|2024-10-20 17:44:10|16813.42|16733.42|16813.9|16733.9|16813.92|16733.92|16813.38|16733.38|9
1729446260000|2024-10-20 17:44:20|16813.92|16733.92|16814.85|16734.85|16814.85|16734.85|16813.91|16733.91|9
1729446270000|2024-10-20 17:44:30|16814.65|16734.65|16814.24|16734.24|16814.65|16734.65|16814.19|16734.19|10
1729446280000|2024-10-20 17:44:40|16814.47|16734.47|16816.07|16736.07|16816.07|16736.07|16814.23|16734.23|10
1729446290000|2024-10-20 17:44:50|16815.99|16735.99|16815.46|16735.46|16816.28|16736.28|16815.46|16735.46|10
1729446300000|2024-10-20 17:45:00|16815.24|16735.24|16815.52|16735.52|16815.52|16735.52|16814.87|16734.87|10
1729446310000|2024-10-20 17:45:10|16815.5|16735.5|16814.13|16734.13|16815.5|16735.5|16814.13|16734.13|9
1729446320000|2024-10-20 17:45:20|16813.82|16733.82|16813.77|16733.77|16813.82|16733.82|16813.39|16733.39|8
1729446330000|2024-10-20 17:45:30|16813.97|16733.97|16814.12|16734.12|16814.41|16734.41|16813.97|16733.97|10
1729446340000|2024-10-20 17:45:40|16813.81|16733.81|16813.91|16733.91|16813.93|16733.93|16813.81|16733.81|9
1729446350000|2024-10-20 17:45:50|16813.92|16733.92|16813.96|16733.96|16814.65|16734.65|16813.92|16733.92|10
1729446360000|2024-10-20 17:46:00|16813.95|16733.95|16814.05|16734.05|16814.05|16734.05|16813.51|16733.51|9
1729446370000|2024-10-20 17:46:10|16814.27|16734.27|16813.94|16733.94|16814.37|16734.37|16813.51|16733.51|10
1729446380000|2024-10-20 17:46:20|16813.99|16733.99|16814.02|16734.02|16814.02|16734.02|16813.64|16733.64|10
1729446390000|2024-10-20 17:46:30|16814.07|16734.07|16814.59|16734.59|16814.6|16734.6|16814.07|16734.07|10
1729446400000|2024-10-20 17:46:40|16814.58|16734.58|16814.63|16734.63|16814.68|16734.68|16814.51|16734.51|10
1729446410000|2024-10-20 17:46:50|16814.62|16734.62|16814.53|16734.53|16814.62|16734.62|16814.23|16734.23|10
1729446420000|2024-10-20 17:47:00|16814.51|16734.51|16816.02|16736.02|16816.02|16736.02|16814.47|16734.47|7
1729446430000|2024-10-20 17:47:10|16815.86|16735.86|16816.97|16736.97|16816.97|16736.97|16815.86|16735.86|9
1729446440000|2024-10-20 17:47:20|16816.99|16736.99|16817.64|16737.64|16817.64|16737.64|16816.99|16736.99|10
1729446450000|2024-10-20 17:47:30|16817.6|16737.6|16819.11|16739.11|16819.48|16739.48|16817.6|16737.6|9
1729446460000|2024-10-20 17:47:40|16819.15|16739.15|16819.65|16739.65|16819.65|16739.65|16819.15|16739.15|9
1729446470000|2024-10-20 17:47:50|16819.88|16739.88|16820.25|16740.25|16820.25|16740.25|16819.88|16739.88|10
1729446480000|2024-10-20 17:48:00|16820.21|16740.21|16821.32|16741.32|16821.55|16741.55|16820.15|16740.15|10
1729446490000|2024-10-20 17:48:10|16821.45|16741.45|16821.45|16741.45|16821.47|16741.47|16821.09|16741.09|10
1729446500000|2024-10-20 17:48:20|16821.39|16741.39|16821.78|16741.78|16821.8|16741.8|16821.34|16741.34|10
1729446510000|2024-10-20 17:48:30|16821.8|16741.8|16823.38|16743.38|16823.39|16743.39|16821.8|16741.8|10
1729446520000|2024-10-20 17:48:40|16823.34|16743.34|16824.1|16744.1|16824.11|16744.11|16823.34|16743.34|10
1729446530000|2024-10-20 17:48:50|16824.32|16744.32|16825.05|16745.05|16825.05|16745.05|16824.29|16744.29|9
1729446540000|2024-10-20 17:49:00|16825.09|16745.09|16825.65|16745.65|16825.65|16745.65|16825.01|16745.01|10
1729446550000|2024-10-20 17:49:10|16825.81|16745.81|16825.92|16745.92|16825.94|16745.94|16825.74|16745.74|9
1729446560000|2024-10-20 17:49:20|16825.96|16745.96|16826.84|16746.84|16826.91|16746.91|16825.96|16745.96|9
1729446570000|2024-10-20 17:49:30|16826.66|16746.66|16827.4|16747.4|16827.4|16747.4|16826.3|16746.3|10
1729446580000|2024-10-20 17:49:40|16827.26|16747.26|16827.69|16747.69|16827.69|16747.69|16827.14|16747.14|9
1729446590000|2024-10-20 17:49:50|16827.66|16747.66|16827.6|16747.6|16827.72|16747.72|16827.49|16747.49|10
1729446600000|2024-10-20 17:50:00|16827.66|16747.66|16827.77|16747.77|16827.81|16747.81|16827.36|16747.36|10
1729446610000|2024-10-20 17:50:10|16827.85|16747.85|16828.02|16748.02|16828.02|16748.02|16827.54|16747.54|10
1729446620000|2024-10-20 17:50:20|16828.5|16748.5|16827.86|16747.86|16828.56|16748.56|16827.86|16747.86|10
1729446630000|2024-10-20 17:50:30|16827.87|16747.87|16827.91|16747.91|16828.02|16748.02|16827.19|16747.19|10
1729446640000|2024-10-20 17:50:40|16827.94|16747.94|16831.2|16751.2|16831.38|16751.38|16827.94|16747.94|10
1729446650000|2024-10-20 17:50:50|16831.24|16751.24|16831.41|16751.41|16831.45|16751.45|16831.13|16751.13|8
1729446660000|2024-10-20 17:51:00|16831.58|16751.58|16832.94|16752.94|16832.94|16752.94|16831.58|16751.58|10
1729446670000|2024-10-20 17:51:10|16832.81|16752.81|16832.38|16752.38|16832.81|16752.81|16832.38|16752.38|9
1729446680000|2024-10-20 17:51:20|16832.07|16752.07|16832.16|16752.16|16832.43|16752.43|16831.8|16751.8|9
1729446690000|2024-10-20 17:51:30|16833.14|16753.14|16833.33|16753.33|16833.51|16753.51|16833.12|16753.12|10
1729446700000|2024-10-20 17:51:40|16833.39|16753.39|16833.24|16753.24|16833.72|16753.72|16833.24|16753.24|10
1729446710000|2024-10-20 17:51:50|16833.22|16753.22|16833.54|16753.54|16833.67|16753.67|16833.14|16753.14|10
1729446720000|2024-10-20 17:52:00|16833.25|16753.25|16833.45|16753.45|16833.45|16753.45|16833.24|16753.24|10
1729446730000|2024-10-20 17:52:10|16833.69|16753.69|16832.69|16752.69|16833.69|16753.69|16832.61|16752.61|10
1729446740000|2024-10-20 17:52:20|16832.43|16752.43|16832.56|16752.56|16832.56|16752.56|16832|16752|10
1729446750000|2024-10-20 17:52:30|16832.54|16752.54|16834.06|16754.06|16834.1|16754.1|16832.5|16752.5|10
1729446760000|2024-10-20 17:52:40|16834.01|16754.01|16836.03|16756.03|16836.07|16756.07|16834.01|16754.01|10
1729446770000|2024-10-20 17:52:50|16836.68|16756.68|16837.76|16757.76|16839.4|16759.4|16836.68|16756.68|10
1729446780000|2024-10-20 17:53:00|16837.77|16757.77|16840.83|16760.83|16840.83|16760.83|16837.55|16757.55|10
1729446790000|2024-10-20 17:53:10|16840.89|16760.89|16843.66|16763.66|16843.66|16763.66|16840.89|16760.89|9
1729446800000|2024-10-20 17:53:20|16844.55|16764.55|16842.69|16762.69|16844.55|16764.55|16842.69|16762.69|10
1729446810000|2024-10-20 17:53:30|16842.36|16762.36|16842.78|16762.78|16842.78|16762.78|16841.87|16761.87|10
1729446820000|2024-10-20 17:53:40|16842.77|16762.77|16842.31|16762.31|16842.77|16762.77|16842.17|16762.17|10
1729446830000|2024-10-20 17:53:50|16841.96|16761.96|16841.08|16761.08|16841.96|16761.96|16841.08|16761.08|10
1729446840000|2024-10-20 17:54:00|16841.12|16761.12|16840.32|16760.32|16841.12|16761.12|16840.32|16760.32|10
1729446850000|2024-10-20 17:54:10|16840.43|16760.43|16841.57|16761.57|16841.66|16761.66|16840.43|16760.43|10
1729446860000|2024-10-20 17:54:20|16841.91|16761.91|16845.57|16765.57|16845.57|16765.57|16841.77|16761.77|9
1729446870000|2024-10-20 17:54:30|16845.66|16765.66|16846.14|16766.14|16846.21|16766.21|16845.66|16765.66|10
1729446880000|2024-10-20 17:54:40|16846.26|16766.26|16846.06|16766.06|16846.67|16766.67|16846.06|16766.06|9
1729446890000|2024-10-20 17:54:50|16846.01|16766.01|16845.79|16765.79|16846.01|16766.01|16845.53|16765.53|9
1729446900000|2024-10-20 17:55:00|16845.83|16765.83|16845.43|16765.43|16845.86|16765.86|16845.43|16765.43|9
1729446910000|2024-10-20 17:55:10|16845.45|16765.45|16844.64|16764.64|16845.45|16765.45|16844.54|16764.54|8
1729446920000|2024-10-20 17:55:20|16844.68|16764.68|16843.76|16763.76|16844.68|16764.68|16843.57|16763.57|10
1729446930000|2024-10-20 17:55:30|16843.79|16763.79|16844.39|16764.39|16844.42|16764.42|16843.79|16763.79|8
1729446940000|2024-10-20 17:55:40|16844.1|16764.1|16844.65|16764.65|16844.65|16764.65|16844.05|16764.05|9
1729446950000|2024-10-20 17:55:50|16844.24|16764.24|16844.39|16764.39|16844.4|16764.4|16844.06|16764.06|9
1729446960000|2024-10-20 17:56:00|16844.37|16764.37|16845.07|16765.07|16845.31|16765.31|16844.37|16764.37|10
1729446970000|2024-10-20 17:56:10|16844.34|16764.34|16844.37|16764.37|16844.37|16764.37|16844.12|16764.12|8
1729446980000|2024-10-20 17:56:20|16844.69|16764.69|16844.97|16764.97|16845.23|16765.23|16844.57|16764.57|10
1729446990000|2024-10-20 17:56:30|16845.07|16765.07|16844.02|16764.02|16845.07|16765.07|16844.02|16764.02|10
1729447000000|2024-10-20 17:56:40|16844.06|16764.06|16845.09|16765.09|16845.09|16765.09|16844.06|16764.06|9
1729447010000|2024-10-20 17:56:50|16845.12|16765.12|16844.85|16764.85|16845.15|16765.15|16844.83|16764.83|10
1729447020000|2024-10-20 17:57:00|16846.3|16766.3|16845.49|16765.49|16846.66|16766.66|16845.49|16765.49|10
1729447030000|2024-10-20 17:57:10|16845.45|16765.45|16845.36|16765.36|16845.62|16765.62|16845.29|16765.29|10
1729447040000|2024-10-20 17:57:20|16845.31|16765.31|16845.95|16765.95|16845.99|16765.99|16845.31|16765.31|9
1729447050000|2024-10-20 17:57:30|16846|16766|16845.9|16765.9|16846|16766|16845.75|16765.75|10
1729447060000|2024-10-20 17:57:40|16845.89|16765.89|16851.25|16771.25|16851.25|16771.25|16845.68|16765.68|10
1729447070000|2024-10-20 17:57:50|16852.16|16772.16|16854.33|16774.33|16854.6|16774.6|16852.16|16772.16|10
1729447080000|2024-10-20 17:58:00|16854.36|16774.36|16853.98|16773.98|16854.36|16774.36|16853.98|16773.98|10
1729447090000|2024-10-20 17:58:10|16853.99|16773.99|16854.36|16774.36|16854.36|16774.36|16853.82|16773.82|9
1729447100000|2024-10-20 17:58:20|16854.34|16774.34|16853.27|16773.27|16854.34|16774.34|16853.27|16773.27|8
1729447110000|2024-10-20 17:58:30|16853.17|16773.17|16853.48|16773.48|16853.48|16773.48|16853.07|16773.07|9
1729447120000|2024-10-20 17:58:40|16853.31|16773.31|16852.34|16772.34|16853.31|16773.31|16852.01|16772.01|10
1729447130000|2024-10-20 17:58:50|16852.15|16772.15|16852.92|16772.92|16853|16773|16852.15|16772.15|10
1729447140000|2024-10-20 17:59:00|16852.93|16772.93|16853|16773|16853.36|16773.36|16852.88|16772.88|10
1729447150000|2024-10-20 17:59:10|16852.93|16772.93|16853.88|16773.88|16853.88|16773.88|16852.59|16772.59|10
1729447160000|2024-10-20 17:59:20|16854.16|16774.16|16853.22|16773.22|16854.16|16774.16|16853.22|16773.22|10
1729447170000|2024-10-20 17:59:30|16853.01|16773.01|16852.84|16772.84|16853.01|16773.01|16852.78|16772.78|9
1729447180000|2024-10-20 17:59:40|16852.85|16772.85|16852.66|16772.66|16852.85|16772.85|16852.66|16772.66|9
1729447190000|2024-10-20 17:59:50|16852.62|16772.62|16851.71|16771.71|16852.62|16772.62|16851.69|16771.69|10
1729447200000|2024-10-20 18:00:00|16851.51|16771.51|16851.84|16771.84|16851.85|16771.85|16851.51|16771.51|9
1729447210000|2024-10-20 18:00:10|16852.06|16772.06|16852.68|16772.68|16852.7|16772.7|16852.06|16772.06|9
1729447220000|2024-10-20 18:00:20|16852.69|16772.69|16852.54|16772.54|16852.82|16772.82|16852.54|16772.54|9
1729447230000|2024-10-20 18:00:30|16852.28|16772.28|16852.43|16772.43|16853.05|16773.05|16852.18|16772.18|10
1729447240000|2024-10-20 18:00:40|16852.42|16772.42|16852.59|16772.59|16852.6|16772.6|16852.19|16772.19|10
1729447250000|2024-10-20 18:00:50|16852.4|16772.4|16852.37|16772.37|16852.4|16772.4|16852.12|16772.12|9
1729447260000|2024-10-20 18:01:00|16852.43|16772.43|16852.75|16772.75|16852.81|16772.81|16852.43|16772.43|9
1729447270000|2024-10-20 18:01:10|16852.8|16772.8|16854.39|16774.39|16854.5|16774.5|16852.8|16772.8|9
1729447280000|2024-10-20 18:01:20|16854.44|16774.44|16855.48|16775.48|16855.48|16775.48|16854.28|16774.28|10
1729447290000|2024-10-20 18:01:30|16851.93|16771.93|16853.21|16773.21|16853.21|16773.21|16851.93|16771.93|10
1729447300000|2024-10-20 18:01:40|16853.31|16773.31|16853.43|16773.43|16853.75|16773.75|16853.31|16773.31|10
1729447310000|2024-10-20 18:01:50|16853.42|16773.42|16853.97|16773.97|16854.05|16774.05|16853.42|16773.42|9
1729447320000|2024-10-20 18:02:00|16854.43|16774.43|16855.01|16775.01|16855.23|16775.23|16854.42|16774.42|9
1729447330000|2024-10-20 18:02:10|16855.12|16775.12|16855.04|16775.04|16855.12|16775.12|16854.58|16774.58|9
1729447340000|2024-10-20 18:02:20|16855.17|16775.17|16855.23|16775.23|16855.44|16775.44|16855.17|16775.17|10
1729447350000|2024-10-20 18:02:30|16855.22|16775.22|16855.05|16775.05|16855.28|16775.28|16854.99|16774.99|8
1729447360000|2024-10-20 18:02:40|16854.99|16774.99|16854.78|16774.78|16855.09|16775.09|16854.78|16774.78|10
1729447370000|2024-10-20 18:02:50|16854.71|16774.71|16854.58|16774.58|16854.73|16774.73|16854.58|16774.58|7
1729447380000|2024-10-20 18:03:00|16854.37|16774.37|16854.26|16774.26|16854.43|16774.43|16854.26|16774.26|10
1729447390000|2024-10-20 18:03:10|16854.28|16774.28|16853.87|16773.87|16854.31|16774.31|16853.32|16773.32|10
1729447400000|2024-10-20 18:03:20|16854.06|16774.06|16852.51|16772.51|16854.2|16774.2|16852.51|16772.51|8
1729447410000|2024-10-20 18:03:30|16852.45|16772.45|16852.47|16772.47|16852.48|16772.48|16852.42|16772.42|9
1729447420000|2024-10-20 18:03:40|16852.42|16772.42|16851.7|16771.7|16852.44|16772.44|16851.63|16771.63|9
1729447430000|2024-10-20 18:03:50|16851.67|16771.67|16851.9|16771.9|16851.9|16771.9|16851.65|16771.65|10
1729447440000|2024-10-20 18:04:00|16852.02|16772.02|16852.9|16772.9|16852.9|16772.9|16852.02|16772.02|9
1729447450000|2024-10-20 18:04:10|16853.47|16773.47|16854.56|16774.56|16854.56|16774.56|16853.47|16773.47|9
1729447460000|2024-10-20 18:04:20|16854.69|16774.69|16854.9|16774.9|16855.09|16775.09|16854.65|16774.65|9
1729447470000|2024-10-20 18:04:30|16854.89|16774.89|16854.97|16774.97|16855.19|16775.19|16854.77|16774.77|8
1729447480000|2024-10-20 18:04:40|16854.85|16774.85|16854.69|16774.69|16854.85|16774.85|16854.69|16774.69|9
1729447490000|2024-10-20 18:04:50|16854.72|16774.72|16855.35|16775.35|16855.35|16775.35|16854.71|16774.71|10
1729447500000|2024-10-20 18:05:00|16855.28|16775.28|16855.11|16775.11|16855.29|16775.29|16855.08|16775.08|10
1729447510000|2024-10-20 18:05:10|16855.07|16775.07|16855.82|16775.82|16855.86|16775.86|16855.07|16775.07|9
1729447520000|2024-10-20 18:05:20|16855.84|16775.84|16856.12|16776.12|16856.19|16776.19|16855.84|16775.84|8
1729447530000|2024-10-20 18:05:30|16856.13|16776.13|16857.61|16777.61|16857.61|16777.61|16856.13|16776.13|10
1729447540000|2024-10-20 18:05:40|16857.68|16777.68|16859.82|16779.82|16859.82|16779.82|16857.68|16777.68|10
1729447550000|2024-10-20 18:05:50|16859.89|16779.89|16859.95|16779.95|16860.37|16780.37|16859.66|16779.66|9
1729447560000|2024-10-20 18:06:00|16860.18|16780.18|16860.78|16780.78|16860.94|16780.94|16860.18|16780.18|10
1729447570000|2024-10-20 18:06:10|16860.73|16780.73|16862.56|16782.56|16862.56|16782.56|16860.65|16780.65|10
1729447580000|2024-10-20 18:06:20|16862.4|16782.4|16864.89|16784.89|16865.2|16785.2|16862.4|16782.4|10
1729447590000|2024-10-20 18:06:30|16865.05|16785.05|16865.89|16785.89|16865.89|16785.89|16865.05|16785.05|10
1729447600000|2024-10-20 18:06:40|16865.98|16785.98|16866.17|16786.17|16866.24|16786.24|16865.98|16785.98|10
1729447610000|2024-10-20 18:06:50|16866.19|16786.19|16866.62|16786.62|16866.67|16786.67|16866.19|16786.19|9
1729447620000|2024-10-20 18:07:00|16866.48|16786.48|16867.62|16787.62|16867.62|16787.62|16866.48|16786.48|10
1729447630000|2024-10-20 18:07:10|16867.69|16787.69|16868.12|16788.12|16868.12|16788.12|16867.59|16787.59|10
1729447640000|2024-10-20 18:07:20|16868.07|16788.07|16868.8|16788.8|16868.98|16788.98|16867.91|16787.91|9
1729447650000|2024-10-20 18:07:30|16868.92|16788.92|16870.14|16790.14|16870.14|16790.14|16868.77|16788.77|10
1729447660000|2024-10-20 18:07:40|16870.15|16790.15|16870.09|16790.09|16870.36|16790.36|16869.96|16789.96|10
1729447670000|2024-10-20 18:07:50|16870.35|16790.35|16870.95|16790.95|16871.07|16791.07|16870.29|16790.29|9
1729447680000|2024-10-20 18:08:00|16871.08|16791.08|16872.63|16792.63|16872.63|16792.63|16871.08|16791.08|10
1729447690000|2024-10-20 18:08:10|16873.05|16793.05|16874.91|16794.91|16874.91|16794.91|16872.85|16792.85|10
1729447700000|2024-10-20 18:08:20|16875.21|16795.21|16876.54|16796.54|16876.54|16796.54|16875.2|16795.2|9
1729447710000|2024-10-20 18:08:30|16876.8|16796.8|16877.56|16797.56|16878.84|16798.84|16876.8|16796.8|9
1729447720000|2024-10-20 18:08:40|16876.92|16796.92|16876.38|16796.38|16876.92|16796.92|16876.29|16796.29|8
1729447730000|2024-10-20 18:08:50|16876.4|16796.4|16875|16795|16876.4|16796.4|16874.91|16794.91|10
1729447740000|2024-10-20 18:09:00|16875.18|16795.18|16875.77|16795.77|16875.77|16795.77|16874.8|16794.8|8
1729447750000|2024-10-20 18:09:10|16875.92|16795.92|16876.16|16796.16|16876.16|16796.16|16875.92|16795.92|9
1729447760000|2024-10-20 18:09:20|16876.14|16796.14|16876.25|16796.25|16876.28|16796.28|16876.07|16796.07|8
1729447770000|2024-10-20 18:09:30|16876.21|16796.21|16876.49|16796.49|16876.53|16796.53|16876.15|16796.15|10
1729447780000|2024-10-20 18:09:40|16876.55|16796.55|16876.67|16796.67|16876.79|16796.79|16876.53|16796.53|9
1729447790000|2024-10-20 18:09:50|16876.69|16796.69|16877.23|16797.23|16877.24|16797.24|16876.69|16796.69|10
1729447800000|2024-10-20 18:10:00|16876.85|16796.85|16877.23|16797.23|16877.32|16797.32|16876.82|16796.82|10
1729447810000|2024-10-20 18:10:10|16877.24|16797.24|16876.58|16796.58|16877.24|16797.24|16876.48|16796.48|10
1729447820000|2024-10-20 18:10:20|16876.52|16796.52|16878.03|16798.03|16878.03|16798.03|16875.82|16795.82|10
1729447830000|2024-10-20 18:10:30|16878.06|16798.06|16877.27|16797.27|16878.06|16798.06|16877.27|16797.27|10
1729447840000|2024-10-20 18:10:40|16877.22|16797.22|16877.28|16797.28|16877.55|16797.55|16877.22|16797.22|10
1729447850000|2024-10-20 18:10:50|16877.11|16797.11|16874.95|16794.95|16877.11|16797.11|16874.95|16794.95|10
1729447860000|2024-10-20 18:11:00|16874.91|16794.91|16874.39|16794.39|16875.09|16795.09|16874.39|16794.39|10
1729447870000|2024-10-20 18:11:10|16874.27|16794.27|16873.59|16793.59|16874.27|16794.27|16873.59|16793.59|10
1729447880000|2024-10-20 18:11:20|16873.56|16793.56|16873.77|16793.77|16873.8|16793.8|16873.56|16793.56|8
1729447890000|2024-10-20 18:11:30|16873.76|16793.76|16873.14|16793.14|16873.76|16793.76|16873.14|16793.14|10
1729447900000|2024-10-20 18:11:40|16873.18|16793.18|16870.54|16790.54|16873.18|16793.18|16870.54|16790.54|10
1729447910000|2024-10-20 18:11:50|16870.17|16790.17|16869.26|16789.26|16870.17|16790.17|16868.98|16788.98|10
1729447920000|2024-10-20 18:12:00|16869.52|16789.52|16868.89|16788.89|16869.64|16789.64|16868.89|16788.89|10
1729447930000|2024-10-20 18:12:10|16868.92|16788.92|16866.14|16786.14|16869.07|16789.07|16866.14|16786.14|10
1729447940000|2024-10-20 18:12:20|16866.25|16786.25|16865.14|16785.14|16867.35|16787.35|16865.14|16785.14|10
1729447950000|2024-10-20 18:12:30|16865.24|16785.24|16864.93|16784.93|16865.24|16785.24|16864.48|16784.48|9
1729447960000|2024-10-20 18:12:40|16864.95|16784.95|16864.6|16784.6|16865.15|16785.15|16864.52|16784.52|9
1729447970000|2024-10-20 18:12:50|16864.76|16784.76|16864.4|16784.4|16864.81|16784.81|16864.4|16784.4|9
1729447980000|2024-10-20 18:13:00|16864.3|16784.3|16865.99|16785.99|16865.99|16785.99|16864.29|16784.29|9
1729447990000|2024-10-20 18:13:10|16866.12|16786.12|16865.61|16785.61|16866.74|16786.74|16865.61|16785.61|10
1729448000000|2024-10-20 18:13:20|16865.24|16785.24|16865.99|16785.99|16866.12|16786.12|16865.24|16785.24|10
1729448010000|2024-10-20 18:13:30|16865.89|16785.89|16861.75|16781.75|16866.09|16786.09|16861.75|16781.75|10
1729448020000|2024-10-20 18:13:40|16861.67|16781.67|16861.29|16781.29|16861.74|16781.74|16861.29|16781.29|8
1729448030000|2024-10-20 18:13:50|16861.84|16781.84|16861.64|16781.64|16861.84|16781.84|16861.52|16781.52|10
1729448040000|2024-10-20 18:14:00|16861.17|16781.17|16861.14|16781.14|16861.24|16781.24|16861.02|16781.02|9
1729448050000|2024-10-20 18:14:10|16861.21|16781.21|16861.45|16781.45|16861.45|16781.45|16861.13|16781.13|10
1729448060000|2024-10-20 18:14:20|16861.52|16781.52|16861.12|16781.12|16861.52|16781.52|16861.12|16781.12|8
1729448070000|2024-10-20 18:14:30|16860.9|16780.9|16861.17|16781.17|16861.24|16781.24|16860.69|16780.69|6
1729448080000|2024-10-20 18:14:40|16861.18|16781.18|16861.14|16781.14|16861.22|16781.22|16860.91|16780.91|9
1729448090000|2024-10-20 18:14:50|16861.11|16781.11|16861.13|16781.13|16861.13|16781.13|16861.07|16781.07|8
1729448100000|2024-10-20 18:15:00|16861.17|16781.17|16860.53|16780.53|16861.18|16781.18|16860.53|16780.53|10
1729448110000|2024-10-20 18:15:10|16860.51|16780.51|16861.02|16781.02|16861.02|16781.02|16859.55|16779.55|9
1729448120000|2024-10-20 18:15:20|16861|16781|16861.15|16781.15|16861.25|16781.25|16861|16781|8
1729448130000|2024-10-20 18:15:30|16861.1|16781.1|16860.43|16780.43|16861.29|16781.29|16860.43|16780.43|10
1729448140000|2024-10-20 18:15:40|16860.07|16780.07|16859.05|16779.05|16860.07|16780.07|16859.05|16779.05|10
1729448150000|2024-10-20 18:15:50|16858.64|16778.64|16857.51|16777.51|16858.64|16778.64|16857.48|16777.48|10
1729448160000|2024-10-20 18:16:00|16857.6|16777.6|16859.54|16779.54|16859.81|16779.81|16857.6|16777.6|10
1729448170000|2024-10-20 18:16:10|16859.49|16779.49|16859.49|16779.49|16859.76|16779.76|16859.46|16779.46|9
1729448180000|2024-10-20 18:16:20|16859.51|16779.51|16859.3|16779.3|16859.65|16779.65|16859.3|16779.3|10
1729448190000|2024-10-20 18:16:30|16859.86|16779.86|16860.38|16780.38|16860.54|16780.54|16859.86|16779.86|10
1729448200000|2024-10-20 18:16:40|16860.31|16780.31|16860.43|16780.43|16860.88|16780.88|16860.29|16780.29|10
1729448210000|2024-10-20 18:16:50|16860.42|16780.42|16860.96|16780.96|16860.97|16780.97|16860.38|16780.38|9
1729448220000|2024-10-20 18:17:00|16860.92|16780.92|16861.14|16781.14|16861.14|16781.14|16860.45|16780.45|7
1729448230000|2024-10-20 18:17:10|16861.22|16781.22|16860.85|16780.85|16861.22|16781.22|16860.85|16780.85|8
1729448240000|2024-10-20 18:17:20|16860.91|16780.91|16861.27|16781.27|16861.55|16781.55|16860.7|16780.7|10
1729448250000|2024-10-20 18:17:30|16861.26|16781.26|16861.37|16781.37|16861.52|16781.52|16861.25|16781.25|10
1729448260000|2024-10-20 18:17:40|16861.19|16781.19|16861.61|16781.61|16861.61|16781.61|16861.18|16781.18|8
1729448270000|2024-10-20 18:17:50|16861.56|16781.56|16861.95|16781.95|16861.95|16781.95|16861.56|16781.56|8
1729448280000|2024-10-20 18:18:00|16862.61|16782.61|16864.83|16784.83|16865.29|16785.29|16862.61|16782.61|10
1729448290000|2024-10-20 18:18:10|16864.78|16784.78|16864.95|16784.95|16865.09|16785.09|16864.44|16784.44|10
1729448300000|2024-10-20 18:18:20|16864.87|16784.87|16866.12|16786.12|16866.12|16786.12|16864.83|16784.83|9
1729448310000|2024-10-20 18:18:30|16866.22|16786.22|16865.93|16785.93|16866.22|16786.22|16865.86|16785.86|8
1729448320000|2024-10-20 18:18:40|16865.94|16785.94|16865.97|16785.97|16866.53|16786.53|16865.93|16785.93|10
1729448330000|2024-10-20 18:18:50|16865.92|16785.92|16865.83|16785.83|16865.92|16785.92|16865.73|16785.73|10
1729448340000|2024-10-20 18:19:00|16865.87|16785.87|16866.48|16786.48|16866.76|16786.76|16865.82|16785.82|9
1729448350000|2024-10-20 18:19:10|16866.26|16786.26|16866.24|16786.24|16866.32|16786.32|16865.98|16785.98|10
1729448360000|2024-10-20 18:19:20|16866.18|16786.18|16865.82|16785.82|16866.2|16786.2|16865.82|16785.82|9
1729448370000|2024-10-20 18:19:30|16865.83|16785.83|16865.95|16785.95|16865.99|16785.99|16865.83|16785.83|9
1729448380000|2024-10-20 18:19:40|16865.94|16785.94|16866.35|16786.35|16866.35|16786.35|16865.94|16785.94|9
1729448390000|2024-10-20 18:19:50|16866.43|16786.43|16866.44|16786.44|16866.64|16786.64|16866.33|16786.33|8
1729448400000|2024-10-20 18:20:00|16866.41|16786.41|16866.35|16786.35|16866.51|16786.51|16866.35|16786.35|7
1729448410000|2024-10-20 18:20:10|16866.28|16786.28|16866.23|16786.23|16866.29|16786.29|16866.21|16786.21|9
1729448420000|2024-10-20 18:20:20|16866.44|16786.44|16866.24|16786.24|16866.44|16786.44|16866.23|16786.23|9
1729448430000|2024-10-20 18:20:30|16866.23|16786.23|16865.89|16785.89|16866.62|16786.62|16865.89|16785.89|9
1729448440000|2024-10-20 18:20:40|16865.88|16785.88|16865.81|16785.81|16865.93|16785.93|16865.8|16785.8|10
1729448450000|2024-10-20 18:20:50|16865.82|16785.82|16865.73|16785.73|16866.2|16786.2|16865.72|16785.72|10
1729448460000|2024-10-20 18:21:00|16865.8|16785.8|16868.83|16788.83|16868.97|16788.97|16865.79|16785.79|10
1729448470000|2024-10-20 18:21:10|16868.77|16788.77|16869.38|16789.38|16870.55|16790.55|16868.77|16788.77|9
1729448480000|2024-10-20 18:21:20|16869.41|16789.41|16869.95|16789.95|16869.95|16789.95|16869.38|16789.38|6
1729448490000|2024-10-20 18:21:30|16869.84|16789.84|16870.31|16790.31|16870.34|16790.34|16869.78|16789.78|8
1729448500000|2024-10-20 18:21:40|16870.41|16790.41|16870.43|16790.43|16870.9|16790.9|16870.41|16790.41|10
1729448510000|2024-10-20 18:21:50|16870.44|16790.44|16870.93|16790.93|16871.19|16791.19|16870.24|16790.24|9
1729448520000|2024-10-20 18:22:00|16871|16791|16870.66|16790.66|16871.04|16791.04|16870.48|16790.48|9
1729448530000|2024-10-20 18:22:10|16870.7|16790.7|16870.72|16790.72|16870.85|16790.85|16870.5|16790.5|10
1729448540000|2024-10-20 18:22:20|16871|16791|16871.05|16791.05|16871.09|16791.09|16870.96|16790.96|10
1729448550000|2024-10-20 18:22:30|16870.97|16790.97|16869.68|16789.68|16870.97|16790.97|16869.68|16789.68|10
1729448560000|2024-10-20 18:22:40|16869.66|16789.66|16870.09|16790.09|16870.14|16790.14|16869.66|16789.66|9
1729448570000|2024-10-20 18:22:50|16870.34|16790.34|16870.61|16790.61|16870.69|16790.69|16870.25|16790.25|10
1729448580000|2024-10-20 18:23:00|16870.59|16790.59|16876.57|16796.57|16876.57|16796.57|16870.58|16790.58|8
1729448590000|2024-10-20 18:23:10|16876.74|16796.74|16877.67|16797.67|16877.73|16797.73|16876.74|16796.74|10
1729448600000|2024-10-20 18:23:20|16877.89|16797.89|16878.86|16798.86|16878.91|16798.91|16877.88|16797.88|9
1729448610000|2024-10-20 18:23:30|16878.92|16798.92|16879.15|16799.15|16879.15|16799.15|16878.77|16798.77|8
1729448620000|2024-10-20 18:23:40|16879.19|16799.19|16881.11|16801.11|16881.12|16801.12|16879.19|16799.19|10
1729448630000|2024-10-20 18:23:50|16881.17|16801.17|16881.08|16801.08|16881.18|16801.18|16880.65|16800.65|7
1729448640000|2024-10-20 18:24:00|16880.94|16800.94|16880.25|16800.25|16880.94|16800.94|16880.25|16800.25|8
1729448650000|2024-10-20 18:24:10|16879.61|16799.61|16877.7|16797.7|16879.61|16799.61|16877.7|16797.7|10
1729448660000|2024-10-20 18:24:20|16877.47|16797.47|16877.99|16797.99|16878.01|16798.01|16877.37|16797.37|10
1729448670000|2024-10-20 18:24:30|16877.81|16797.81|16876.26|16796.26|16877.94|16797.94|16875.81|16795.81|9
1729448680000|2024-10-20 18:24:40|16876.19|16796.19|16876.11|16796.11|16876.19|16796.19|16875.81|16795.81|9
1729448690000|2024-10-20 18:24:50|16876.17|16796.17|16876.39|16796.39|16876.42|16796.42|16876.07|16796.07|10
1729448700000|2024-10-20 18:25:00|16876.28|16796.28|16876.63|16796.63|16876.78|16796.78|16875.76|16795.76|10
1729448710000|2024-10-20 18:25:10|16876.5|16796.5|16876.96|16796.96|16876.96|16796.96|16876.39|16796.39|10
1729448720000|2024-10-20 18:25:20|16876.97|16796.97|16880.02|16800.02|16880.02|16800.02|16876.97|16796.97|10
1729448730000|2024-10-20 18:25:30|16880.04|16800.04|16879.88|16799.88|16880.12|16800.12|16879.74|16799.74|9
1729448740000|2024-10-20 18:25:40|16879.92|16799.92|16879.58|16799.58|16879.92|16799.92|16879.35|16799.35|10
1729448750000|2024-10-20 18:25:50|16879.64|16799.64|16879.82|16799.82|16879.82|16799.82|16879.48|16799.48|9
1729448760000|2024-10-20 18:26:00|16879.89|16799.89|16880.17|16800.17|16880.37|16800.37|16879.89|16799.89|10
1729448770000|2024-10-20 18:26:10|16880.16|16800.16|16880.8|16800.8|16880.8|16800.8|16880.16|16800.16|9
1729448780000|2024-10-20 18:26:20|16880.81|16800.81|16881.27|16801.27|16881.27|16801.27|16880.47|16800.47|10
1729448790000|2024-10-20 18:26:30|16881.24|16801.24|16880.6|16800.6|16881.24|16801.24|16880.6|16800.6|7
1729448800000|2024-10-20 18:26:40|16880.63|16800.63|16882.27|16802.27|16882.27|16802.27|16880.58|16800.58|9
1729448810000|2024-10-20 18:26:50|16882.8|16802.8|16881.89|16801.89|16883.01|16803.01|16881.84|16801.84|10
1729448820000|2024-10-20 18:27:00|16881.49|16801.49|16882.14|16802.14|16882.14|16802.14|16881.49|16801.49|10
1729448830000|2024-10-20 18:27:10|16882.24|16802.24|16882.19|16802.19|16882.31|16802.31|16882.17|16802.17|8
1729448840000|2024-10-20 18:27:20|16882.14|16802.14|16880.91|16800.91|16882.14|16802.14|16880.91|16800.91|6
1729448850000|2024-10-20 18:27:30|16880.86|16800.86|16880.48|16800.48|16880.86|16800.86|16880.25|16800.25|8
1729448860000|2024-10-20 18:27:40|16880.49|16800.49|16881.22|16801.22|16881.22|16801.22|16880.24|16800.24|9
1729448870000|2024-10-20 18:27:50|16881.27|16801.27|16881.2|16801.2|16881.35|16801.35|16881.2|16801.2|8
1729448880000|2024-10-20 18:28:00|16881.43|16801.43|16880.02|16800.02|16881.43|16801.43|16880.02|16800.02|10
1729448890000|2024-10-20 18:28:10|16879.6|16799.6|16879.28|16799.28|16879.6|16799.6|16879.17|16799.17|10
1729448900000|2024-10-20 18:28:20|16879.16|16799.16|16879.4|16799.4|16879.4|16799.4|16878.7|16798.7|10
1729448910000|2024-10-20 18:28:30|16879.43|16799.43|16879.42|16799.42|16879.57|16799.57|16879.36|16799.36|10
1729448920000|2024-10-20 18:28:40|16879.36|16799.36|16879.17|16799.17|16879.83|16799.83|16879.17|16799.17|10
1729448930000|2024-10-20 18:28:50|16879.04|16799.04|16878.51|16798.51|16879.04|16799.04|16878.38|16798.38|9
1729448940000|2024-10-20 18:29:00|16878.48|16798.48|16879.36|16799.36|16879.36|16799.36|16878.23|16798.23|8
1729448950000|2024-10-20 18:29:10|16879.63|16799.63|16879.82|16799.82|16879.83|16799.83|16879.32|16799.32|10
1729448960000|2024-10-20 18:29:20|16879.83|16799.83|16879.46|16799.46|16879.9|16799.9|16879.27|16799.27|9
1729448970000|2024-10-20 18:29:30|16879.41|16799.41|16879.1|16799.1|16879.41|16799.41|16879.07|16799.07|9
1729448980000|2024-10-20 18:29:40|16879.12|16799.12|16878.68|16798.68|16879.12|16799.12|16878.68|16798.68|8
1729448990000|2024-10-20 18:29:50|16878.25|16798.25|16877.23|16797.23|16878.25|16798.25|16877.23|16797.23|10
1729449000000|2024-10-20 18:30:00|16877.62|16797.62|16877.2|16797.2|16877.62|16797.62|16877.14|16797.14|10
1729449010000|2024-10-20 18:30:10|16877.13|16797.13|16876.78|16796.78|16877.13|16797.13|16876.78|16796.78|6
1729449020000|2024-10-20 18:30:20|16877.22|16797.22|16878.31|16798.31|16878.31|16798.31|16877.22|16797.22|10
1729449030000|2024-10-20 18:30:30|16878.37|16798.37|16878.64|16798.64|16878.68|16798.68|16878.37|16798.37|10
1729449040000|2024-10-20 18:30:40|16878.77|16798.77|16878.7|16798.7|16878.92|16798.92|16878.68|16798.68|10
1729449050000|2024-10-20 18:30:50|16878.67|16798.67|16878.63|16798.63|16878.67|16798.67|16878.25|16798.25|9
1729449060000|2024-10-20 18:31:00|16878.36|16798.36|16877.75|16797.75|16878.71|16798.71|16877.59|16797.59|7
1729449070000|2024-10-20 18:31:10|16878.55|16798.55|16878.33|16798.33|16878.55|16798.55|16878.27|16798.27|9
1729449080000|2024-10-20 18:31:20|16877.87|16797.87|16877.22|16797.22|16878.07|16798.07|16877.22|16797.22|10
1729449090000|2024-10-20 18:31:30|16877.1|16797.1|16876.81|16796.81|16877.14|16797.14|16876.81|16796.81|8
1729449100000|2024-10-20 18:31:40|16876.56|16796.56|16875.38|16795.38|16876.56|16796.56|16875.18|16795.18|9
1729449110000|2024-10-20 18:31:50|16875.42|16795.42|16875.8|16795.8|16875.8|16795.8|16875.19|16795.19|10
1729449120000|2024-10-20 18:32:00|16875.83|16795.83|16877.27|16797.27|16877.73|16797.73|16875.83|16795.83|8
1729449130000|2024-10-20 18:32:10|16876.9|16796.9|16877.05|16797.05|16877.05|16797.05|16876.56|16796.56|9
1729449140000|2024-10-20 18:32:20|16877.01|16797.01|16877.12|16797.12|16877.13|16797.13|16876.34|16796.34|10
1729449150000|2024-10-20 18:32:30|16877.13|16797.13|16876.43|16796.43|16877.13|16797.13|16876.4|16796.4|10
1729449160000|2024-10-20 18:32:40|16876.41|16796.41|16876.96|16796.96|16876.96|16796.96|16876.24|16796.24|10
1729449170000|2024-10-20 18:32:50|16877.03|16797.03|16876.39|16796.39|16877.03|16797.03|16876.38|16796.38|7
1729449180000|2024-10-20 18:33:00|16877.1|16797.1|16877.31|16797.31|16877.46|16797.46|16877.03|16797.03|10
1729449190000|2024-10-20 18:33:10|16877.29|16797.29|16877.56|16797.56|16877.56|16797.56|16877.2|16797.2|9
1729449200000|2024-10-20 18:33:20|16877.63|16797.63|16877.46|16797.46|16877.63|16797.63|16877.44|16797.44|7
1729449210000|2024-10-20 18:33:30|16877.18|16797.18|16877|16797|16877.18|16797.18|16876.88|16796.88|8
1729449220000|2024-10-20 18:33:40|16877.12|16797.12|16876.96|16796.96|16877.12|16797.12|16876.96|16796.96|7
1729449230000|2024-10-20 18:33:50|16876.95|16796.95|16877.37|16797.37|16877.49|16797.49|16876.94|16796.94|10
1729449240000|2024-10-20 18:34:00|16877.38|16797.38|16877.04|16797.04|16877.38|16797.38|16877.03|16797.03|10
1729449250000|2024-10-20 18:34:10|16877|16797|16877.01|16797.01|16877.09|16797.09|16877|16797|8
1729449260000|2024-10-20 18:34:20|16877.07|16797.07|16877.58|16797.58|16877.58|16797.58|16876.86|16796.86|10
1729449270000|2024-10-20 18:34:30|16877.73|16797.73|16878.38|16798.38|16878.48|16798.48|16877.73|16797.73|9
1729449280000|2024-10-20 18:34:40|16878.37|16798.37|16879.14|16799.14|16879.15|16799.15|16878.37|16798.37|9
1729449290000|2024-10-20 18:34:50|16879.22|16799.22|16880.28|16800.28|16880.62|16800.62|16879.22|16799.22|10
1729449300000|2024-10-20 18:35:00|16880.22|16800.22|16881.53|16801.53|16881.53|16801.53|16879.87|16799.87|9
1729449310000|2024-10-20 18:35:10|16881.98|16801.98|16881.36|16801.36|16881.98|16801.98|16881.36|16801.36|10
1729449320000|2024-10-20 18:35:20|16881.37|16801.37|16881.29|16801.29|16881.37|16801.37|16881.16|16801.16|8
1729449330000|2024-10-20 18:35:30|16881.28|16801.28|16880.63|16800.63|16881.54|16801.54|16880.63|16800.63|8
1729449340000|2024-10-20 18:35:40|16880.61|16800.61|16880.29|16800.29|16880.66|16800.66|16880.12|16800.12|7
1729449350000|2024-10-20 18:35:50|16879.84|16799.84|16879.15|16799.15|16879.84|16799.84|16879.15|16799.15|10
1729449360000|2024-10-20 18:36:00|16879.16|16799.16|16876.53|16796.53|16879.38|16799.38|16876.53|16796.53|10
1729449370000|2024-10-20 18:36:10|16876.36|16796.36|16873.77|16793.77|16876.36|16796.36|16873.77|16793.77|10
1729449380000|2024-10-20 18:36:20|16873.52|16793.52|16872.81|16792.81|16873.52|16793.52|16872.66|16792.66|9
1729449390000|2024-10-20 18:36:30|16872.95|16792.95|16874.67|16794.67|16874.67|16794.67|16872.45|16792.45|10
1729449400000|2024-10-20 18:36:40|16874.76|16794.76|16875.19|16795.19|16875.33|16795.33|16874.76|16794.76|9
1729449410000|2024-10-20 18:36:50|16875.25|16795.25|16874.92|16794.92|16875.37|16795.37|16874.92|16794.92|10
1729449420000|2024-10-20 18:37:00|16874.77|16794.77|16875.01|16795.01|16875.12|16795.12|16874.77|16794.77|9
1729449430000|2024-10-20 18:37:10|16874.93|16794.93|16875.15|16795.15|16875.15|16795.15|16874.93|16794.93|9
1729449440000|2024-10-20 18:37:20|16875.18|16795.18|16875.25|16795.25|16875.25|16795.25|16874.86|16794.86|8
1729449450000|2024-10-20 18:37:30|16874.93|16794.93|16874.53|16794.53|16874.93|16794.93|16874.37|16794.37|9
1729449460000|2024-10-20 18:37:40|16874.38|16794.38|16874.15|16794.15|16874.4|16794.4|16873.69|16793.69|10
1729449470000|2024-10-20 18:37:50|16874.11|16794.11|16874.19|16794.19|16874.19|16794.19|16874.06|16794.06|8
1729449480000|2024-10-20 18:38:00|16874.17|16794.17|16873.91|16793.91|16874.17|16794.17|16873.81|16793.81|7
1729449490000|2024-10-20 18:38:10|16873.92|16793.92|16873.6|16793.6|16874.05|16794.05|16873.6|16793.6|9
1729449500000|2024-10-20 18:38:20|16873.54|16793.54|16872.68|16792.68|16873.55|16793.55|16872.68|16792.68|8
1729449510000|2024-10-20 18:38:30|16872.67|16792.67|16872.74|16792.74|16872.85|16792.85|16872.62|16792.62|7
1729449520000|2024-10-20 18:38:40|16872.76|16792.76|16873.28|16793.28|16873.28|16793.28|16872.74|16792.74|10
1729449530000|2024-10-20 18:38:50|16873.46|16793.46|16873.66|16793.66|16873.9|16793.9|16873.46|16793.46|9
1729449540000|2024-10-20 18:39:00|16873.64|16793.64|16873.84|16793.84|16874.19|16794.19|16873.6|16793.6|10
1729449550000|2024-10-20 18:39:10|16873.77|16793.77|16874.06|16794.06|16874.06|16794.06|16873.69|16793.69|9
1729449560000|2024-10-20 18:39:20|16873.8|16793.8|16873.8|16793.8|16873.8|16793.8|16873.57|16793.57|9
1729449570000|2024-10-20 18:39:30|16873.81|16793.81|16874.06|16794.06|16874.41|16794.41|16873.81|16793.81|10
1729449580000|2024-10-20 18:39:40|16874.2|16794.2|16873.77|16793.77|16874.2|16794.2|16873.77|16793.77|10
1729449590000|2024-10-20 18:39:50|16873.73|16793.73|16873.78|16793.78|16873.86|16793.86|16873.7|16793.7|9
1729449600000|2024-10-20 18:40:00|16878.06|16798.06|16876.94|16796.94|16878.1|16798.1|16876.86|16796.86|10
1729449610000|2024-10-20 18:40:10|16876.97|16796.97|16876.93|16796.93|16877|16797|16876.89|16796.89|9
1729449620000|2024-10-20 18:40:20|16876.92|16796.92|16877.3|16797.3|16877.3|16797.3|16876.85|16796.85|8
1729449630000|2024-10-20 18:40:30|16876.77|16796.77|16877.54|16797.54|16877.54|16797.54|16876.7|16796.7|10
1729449640000|2024-10-20 18:40:40|16877.76|16797.76|16878.04|16798.04|16878.45|16798.45|16877.76|16797.76|10
1729449650000|2024-10-20 18:40:50|16877.99|16797.99|16877.59|16797.59|16878.04|16798.04|16877.42|16797.42|9
1729449660000|2024-10-20 18:41:00|16877.54|16797.54|16877.35|16797.35|16877.54|16797.54|16877.35|16797.35|7
1729449670000|2024-10-20 18:41:10|16877.4|16797.4|16878.12|16798.12|16878.12|16798.12|16877.4|16797.4|8
1729449680000|2024-10-20 18:41:20|16878.18|16798.18|16877.95|16797.95|16878.18|16798.18|16877.92|16797.92|9
1729449690000|2024-10-20 18:41:30|16878|16798|16877.3|16797.3|16878.02|16798.02|16877.3|16797.3|9
1729449700000|2024-10-20 18:41:40|16877.1|16797.1|16876.88|16796.88|16877.15|16797.15|16876.81|16796.81|9
1729449710000|2024-10-20 18:41:50|16876.96|16796.96|16876.73|16796.73|16876.96|16796.96|16876.67|16796.67|8
1729449720000|2024-10-20 18:42:00|16876.77|16796.77|16876.86|16796.86|16876.93|16796.93|16876.6|16796.6|9
1729449730000|2024-10-20 18:42:10|16876.87|16796.87|16876.42|16796.42|16876.87|16796.87|16876.27|16796.27|8
1729449740000|2024-10-20 18:42:20|16876.4|16796.4|16876.62|16796.62|16876.62|16796.62|16876.32|16796.32|8
1729449750000|2024-10-20 18:42:30|16876.66|16796.66|16875.92|16795.92|16876.71|16796.71|16875.92|16795.92|9
1729449760000|2024-10-20 18:42:40|16876.08|16796.08|16875.15|16795.15|16876.08|16796.08|16875.14|16795.14|10
1729449770000|2024-10-20 18:42:50|16875.14|16795.14|16874.85|16794.85|16875.14|16795.14|16874.76|16794.76|9
1729449780000|2024-10-20 18:43:00|16874.84|16794.84|16875.16|16795.16|16875.16|16795.16|16874.61|16794.61|9
1729449790000|2024-10-20 18:43:10|16875.13|16795.13|16866.15|16786.15|16875.19|16795.19|16866.15|16786.15|9
1729449800000|2024-10-20 18:43:20|16866.23|16786.23|16865.71|16785.71|16866.33|16786.33|16865.71|16785.71|9
1729449810000|2024-10-20 18:43:30|16865.69|16785.69|16868.79|16788.79|16868.86|16788.86|16865.69|16785.69|9
1729449820000|2024-10-20 18:43:40|16868.85|16788.85|16869.02|16789.02|16869.16|16789.16|16868.79|16788.79|10
1729449830000|2024-10-20 18:43:50|16869.01|16789.01|16868.65|16788.65|16869.01|16789.01|16868.51|16788.51|7
1729449840000|2024-10-20 18:44:00|16868.85|16788.85|16869.54|16789.54|16869.54|16789.54|16868.85|16788.85|10
1729449850000|2024-10-20 18:44:10|16869.53|16789.53|16869.89|16789.89|16870.06|16790.06|16869.53|16789.53|10
1729449860000|2024-10-20 18:44:20|16869.85|16789.85|16869.31|16789.31|16869.85|16789.85|16869.31|16789.31|9
1729449870000|2024-10-20 18:44:30|16869.18|16789.18|16869.05|16789.05|16869.18|16789.18|16869.05|16789.05|7
1729449880000|2024-10-20 18:44:40|16869.02|16789.02|16868.92|16788.92|16869.02|16789.02|16868.92|16788.92|6
1729449890000|2024-10-20 18:44:50|16868.9|16788.9|16868.47|16788.47|16869.24|16789.24|16868.47|16788.47|9
1729449900000|2024-10-20 18:45:00|16868.37|16788.37|16867.38|16787.38|16868.37|16788.37|16867.35|16787.35|10
1729449910000|2024-10-20 18:45:10|16867.41|16787.41|16867.63|16787.63|16867.71|16787.71|16867.41|16787.41|10
1729449920000|2024-10-20 18:45:20|16867.84|16787.84|16869.08|16789.08|16869.12|16789.12|16867.84|16787.84|8
1729449930000|2024-10-20 18:45:30|16869.17|16789.17|16869.68|16789.68|16869.68|16789.68|16869.17|16789.17|9
1729449940000|2024-10-20 18:45:40|16870.07|16790.07|16869.96|16789.96|16870.07|16790.07|16869.82|16789.82|8
1729449950000|2024-10-20 18:45:50|16869.94|16789.94|16869.95|16789.95|16870.07|16790.07|16869.94|16789.94|9
1729449960000|2024-10-20 18:46:00|16869.96|16789.96|16869.74|16789.74|16870.19|16790.19|16869.71|16789.71|9
1729449970000|2024-10-20 18:46:10|16869.73|16789.73|16869.81|16789.81|16869.81|16789.81|16869.6|16789.6|10
1729449980000|2024-10-20 18:46:20|16869.96|16789.96|16870.91|16790.91|16870.99|16790.99|16869.96|16789.96|10
1729449990000|2024-10-20 18:46:30|16870.9|16790.9|16870.98|16790.98|16870.98|16790.98|16870.48|16790.48|10
1729450000000|2024-10-20 18:46:40|16870.95|16790.95|16872.32|16792.32|16872.32|16792.32|16870.69|16790.69|10
1729450010000|2024-10-20 18:46:50|16872.3|16792.3|16871.62|16791.62|16872.3|16792.3|16871.62|16791.62|9
1729450020000|2024-10-20 18:47:00|16871.45|16791.45|16870.3|16790.3|16871.45|16791.45|16870.3|16790.3|9
1729450030000|2024-10-20 18:47:10|16869.52|16789.52|16868.51|16788.51|16869.52|16789.52|16868.51|16788.51|10
1729450040000|2024-10-20 18:47:20|16868.2|16788.2|16866.97|16786.97|16868.2|16788.2|16866.8|16786.8|10
1729450050000|2024-10-20 18:47:30|16867.01|16787.01|16866.49|16786.49|16867.01|16787.01|16866.2|16786.2|9
1729450060000|2024-10-20 18:47:40|16866.16|16786.16|16864.33|16784.33|16866.16|16786.16|16864.3|16784.3|10
1729450070000|2024-10-20 18:47:50|16864.47|16784.47|16863.49|16783.49|16864.47|16784.47|16863.49|16783.49|10
1729450080000|2024-10-20 18:48:00|16863.46|16783.46|16863|16783|16863.46|16783.46|16863|16783|9
1729450090000|2024-10-20 18:48:10|16862.93|16782.93|16860.07|16780.07|16862.93|16782.93|16859.86|16779.86|10
1729450100000|2024-10-20 18:48:20|16859.91|16779.91|16859.24|16779.24|16859.91|16779.91|16859.22|16779.22|10
1729450110000|2024-10-20 18:48:30|16859.25|16779.25|16860.06|16780.06|16860.06|16780.06|16859.22|16779.22|10
1729450120000|2024-10-20 18:48:40|16860.23|16780.23|16859.65|16779.65|16860.24|16780.24|16859.54|16779.54|10
1729450130000|2024-10-20 18:48:50|16859.62|16779.62|16862.18|16782.18|16862.19|16782.19|16859.62|16779.62|10
1729450140000|2024-10-20 18:49:00|16862.36|16782.36|16862.98|16782.98|16863.08|16783.08|16862.2|16782.2|9
1729450150000|2024-10-20 18:49:10|16863.14|16783.14|16864.17|16784.17|16864.17|16784.17|16863.14|16783.14|10
1729450160000|2024-10-20 18:49:20|16864.3|16784.3|16864.69|16784.69|16864.69|16784.69|16864.25|16784.25|10
1729450170000|2024-10-20 18:49:30|16864.84|16784.84|16863.65|16783.65|16864.84|16784.84|16863.65|16783.65|9
1729450180000|2024-10-20 18:49:40|16863.73|16783.73|16861.76|16781.76|16863.73|16783.73|16861.46|16781.46|9
1729450190000|2024-10-20 18:49:50|16861.93|16781.93|16861.95|16781.95|16861.95|16781.95|16861.71|16781.71|10
1729450200000|2024-10-20 18:50:00|16862.1|16782.1|16861.99|16781.99|16862.22|16782.22|16861.93|16781.93|8
1729450210000|2024-10-20 18:50:10|16861.94|16781.94|16862.24|16782.24|16862.24|16782.24|16861.9|16781.9|8
1729450220000|2024-10-20 18:50:20|16862.31|16782.31|16864.83|16784.83|16864.83|16784.83|16862.31|16782.31|10
1729450230000|2024-10-20 18:50:30|16865.15|16785.15|16862.85|16782.85|16865.18|16785.18|16862.85|16782.85|10
1729450240000|2024-10-20 18:50:40|16862.57|16782.57|16862.51|16782.51|16862.68|16782.68|16862.36|16782.36|9
1729450250000|2024-10-20 18:50:50|16862.56|16782.56|16862.6|16782.6|16863.03|16783.03|16862.56|16782.56|8
1729450260000|2024-10-20 18:51:00|16862.65|16782.65|16863.76|16783.76|16863.9|16783.9|16862.65|16782.65|10
1729450270000|2024-10-20 18:51:10|16863.72|16783.72|16866.36|16786.36|16866.36|16786.36|16863.63|16783.63|9
1729450280000|2024-10-20 18:51:20|16866.32|16786.32|16866.54|16786.54|16866.83|16786.83|16866.32|16786.32|9
1729450290000|2024-10-20 18:51:30|16866.21|16786.21|16866.08|16786.08|16866.21|16786.21|16865.83|16785.83|10
1729450300000|2024-10-20 18:51:40|16866.1|16786.1|16866.68|16786.68|16866.68|16786.68|16866.02|16786.02|9
1729450310000|2024-10-20 18:51:50|16866.71|16786.71|16867.24|16787.24|16867.25|16787.25|16866.71|16786.71|9
1729450320000|2024-10-20 18:52:00|16867.25|16787.25|16866.78|16786.78|16867.25|16787.25|16866.71|16786.71|10
1729450330000|2024-10-20 18:52:10|16866.81|16786.81|16869.65|16789.65|16869.65|16789.65|16866.81|16786.81|10
1729450340000|2024-10-20 18:52:20|16869.66|16789.66|16867.13|16787.13|16869.68|16789.68|16867.13|16787.13|8
1729450350000|2024-10-20 18:52:30|16867.03|16787.03|16867.84|16787.84|16867.84|16787.84|16867|16787|9
1729450360000|2024-10-20 18:52:40|16867.68|16787.68|16868.48|16788.48|16868.49|16788.49|16867.52|16787.52|10
1729450370000|2024-10-20 18:52:50|16868.47|16788.47|16868.29|16788.29|16868.59|16788.59|16868.29|16788.29|10
1729450380000|2024-10-20 18:53:00|16868.47|16788.47|16871.47|16791.47|16871.69|16791.69|16868.47|16788.47|10
1729450390000|2024-10-20 18:53:10|16871.69|16791.69|16871.47|16791.47|16871.69|16791.69|16871.47|16791.47|8
1729450400000|2024-10-20 18:53:20|16871.63|16791.63|16872.14|16792.14|16872.17|16792.17|16871.63|16791.63|10
1729450410000|2024-10-20 18:53:30|16872.09|16792.09|16872.85|16792.85|16872.99|16792.99|16871.99|16791.99|10
1729450420000|2024-10-20 18:53:40|16872.82|16792.82|16872.04|16792.04|16872.82|16792.82|16872.04|16792.04|9
1729450430000|2024-10-20 18:53:50|16872.12|16792.12|16872.32|16792.32|16872.32|16792.32|16871.92|16791.92|9
1729450440000|2024-10-20 18:54:00|16872.27|16792.27|16872.26|16792.26|16872.48|16792.48|16872.1|16792.1|10
1729450450000|2024-10-20 18:54:10|16872.48|16792.48|16872.73|16792.73|16872.73|16792.73|16872.26|16792.26|9
1729450460000|2024-10-20 18:54:20|16871.76|16791.76|16870.73|16790.73|16871.76|16791.76|16870.73|16790.73|10
1729450470000|2024-10-20 18:54:30|16870.7|16790.7|16870.53|16790.53|16870.7|16790.7|16870.35|16790.35|8
1729450480000|2024-10-20 18:54:40|16870.7|16790.7|16871.54|16791.54|16871.54|16791.54|16870.46|16790.46|10
1729450490000|2024-10-20 18:54:50|16870.96|16790.96|16870.99|16790.99|16870.99|16790.99|16870.82|16790.82|9
1729450500000|2024-10-20 18:55:00|16870.91|16790.91|16871.39|16791.39|16871.43|16791.43|16870.91|16790.91|10
1729450510000|2024-10-20 18:55:10|16871.21|16791.21|16871.32|16791.32|16871.59|16791.59|16871.21|16791.21|10
1729450520000|2024-10-20 18:55:20|16871.37|16791.37|16871.5|16791.5|16871.69|16791.69|16871.27|16791.27|10
1729450530000|2024-10-20 18:55:30|16871.48|16791.48|16872.04|16792.04|16872.04|16792.04|16871.18|16791.18|10
1729450540000|2024-10-20 18:55:40|16871.91|16791.91|16870.71|16790.71|16871.91|16791.91|16870.69|16790.69|10
1729450550000|2024-10-20 18:55:50|16870.72|16790.72|16870.7|16790.7|16870.83|16790.83|16870.7|16790.7|10
1729450560000|2024-10-20 18:56:00|16870.79|16790.79|16868.12|16788.12|16870.79|16790.79|16868.06|16788.06|9
1729450570000|2024-10-20 18:56:10|16868.1|16788.1|16867.89|16787.89|16868.34|16788.34|16867.57|16787.57|10
1729450580000|2024-10-20 18:56:20|16867.78|16787.78|16867.72|16787.72|16867.87|16787.87|16867.72|16787.72|8
1729450590000|2024-10-20 18:56:30|16869.8|16789.8|16869.92|16789.92|16869.92|16789.92|16869.62|16789.62|9
1729450600000|2024-10-20 18:56:40|16869.98|16789.98|16869.02|16789.02|16869.99|16789.99|16868.99|16788.99|10
1729450610000|2024-10-20 18:56:50|16869.04|16789.04|16867.55|16787.55|16869.04|16789.04|16867.48|16787.48|10
1729450620000|2024-10-20 18:57:00|16867.54|16787.54|16866.64|16786.64|16867.65|16787.65|16866.64|16786.64|10
1729450630000|2024-10-20 18:57:10|16866.72|16786.72|16867.16|16787.16|16867.21|16787.21|16866.72|16786.72|9
1729450640000|2024-10-20 18:57:20|16867.18|16787.18|16866.49|16786.49|16867.19|16787.19|16866.49|16786.49|9
1729450650000|2024-10-20 18:57:30|16866.56|16786.56|16866.61|16786.61|16866.61|16786.61|16866.42|16786.42|7
1729450660000|2024-10-20 18:57:40|16866.46|16786.46|16866.76|16786.76|16866.76|16786.76|16866.46|16786.46|6
1729450670000|2024-10-20 18:57:50|16866.8|16786.8|16867.27|16787.27|16867.27|16787.27|16866.76|16786.76|9
1729450680000|2024-10-20 18:58:00|16867.35|16787.35|16867.71|16787.71|16867.89|16787.89|16867.28|16787.28|10
1729450690000|2024-10-20 18:58:10|16867.59|16787.59|16867.61|16787.61|16867.85|16787.85|16867.51|16787.51|9
1729450700000|2024-10-20 18:58:20|16867.29|16787.29|16866.14|16786.14|16867.29|16787.29|16865.91|16785.91|10
1729450710000|2024-10-20 18:58:30|16866.23|16786.23|16866.4|16786.4|16866.4|16786.4|16866.23|16786.23|9
1729450720000|2024-10-20 18:58:40|16866.41|16786.41|16866.26|16786.26|16866.41|16786.41|16866.22|16786.22|8
1729450730000|2024-10-20 18:58:50|16866.27|16786.27|16866.22|16786.22|16866.29|16786.29|16866.22|16786.22|6
1729450740000|2024-10-20 18:59:00|16866.23|16786.23|16866.66|16786.66|16866.66|16786.66|16866.22|16786.22|9
1729450750000|2024-10-20 18:59:10|16866.63|16786.63|16866.73|16786.73|16866.73|16786.73|16866.62|16786.62|9
1729450760000|2024-10-20 18:59:20|16866.71|16786.71|16866.71|16786.71|16866.71|16786.71|16866.38|16786.38|9
1729450770000|2024-10-20 18:59:30|16866.8|16786.8|16865.2|16785.2|16866.86|16786.86|16865.2|16785.2|10
1729450780000|2024-10-20 18:59:40|16865.09|16785.09|16865.15|16785.15|16865.18|16785.18|16864.92|16784.92|10
1729450790000|2024-10-20 18:59:50|16865.16|16785.16|16865.12|16785.12|16865.21|16785.21|16865.09|16785.09|6
1729450800000|2024-10-20 19:00:00|16865.38|16785.38|16865.84|16785.84|16866.12|16786.12|16865.38|16785.38|8
1729450810000|2024-10-20 19:00:10|16866.09|16786.09|16864.23|16784.23|16866.27|16786.27|16864.23|16784.23|9
1729450820000|2024-10-20 19:00:20|16863.8|16783.8|16860.82|16780.82|16863.82|16783.82|16860.82|16780.82|10
1729450830000|2024-10-20 19:00:30|16860.7|16780.7|16861.85|16781.85|16862.23|16782.23|16860.7|16780.7|10
1729450840000|2024-10-20 19:00:40|16861.45|16781.45|16861.2|16781.2|16861.48|16781.48|16861.2|16781.2|8
1729450850000|2024-10-20 19:00:50|16861.15|16781.15|16860.83|16780.83|16861.18|16781.18|16860.83|16780.83|10
1729450860000|2024-10-20 19:01:00|16860.85|16780.85|16859.83|16779.83|16860.85|16780.85|16859.83|16779.83|10
1729450870000|2024-10-20 19:01:10|16859.82|16779.82|16858.87|16778.87|16859.82|16779.82|16858.83|16778.83|9
1729450880000|2024-10-20 19:01:20|16858.95|16778.95|16859.06|16779.06|16859.41|16779.41|16858.95|16778.95|8
1729450890000|2024-10-20 19:01:30|16858.78|16778.78|16858.53|16778.53|16858.78|16778.78|16857.96|16777.96|10
1729450900000|2024-10-20 19:01:40|16858.58|16778.58|16857.91|16777.91|16858.59|16778.59|16857.91|16777.91|10
1729450910000|2024-10-20 19:01:50|16857.99|16777.99|16857.52|16777.52|16858.01|16778.01|16857.52|16777.52|8
1729450920000|2024-10-20 19:02:00|16857.45|16777.45|16859.23|16779.23|16859.25|16779.25|16857.43|16777.43|10
1729450930000|2024-10-20 19:02:10|16859.26|16779.26|16858.57|16778.57|16859.26|16779.26|16858.29|16778.29|10
1729450940000|2024-10-20 19:02:20|16858.56|16778.56|16858.25|16778.25|16858.61|16778.61|16857.94|16777.94|9
1729450950000|2024-10-20 19:02:30|16858.27|16778.27|16856.14|16776.14|16858.27|16778.27|16856.14|16776.14|9
1729450960000|2024-10-20 19:02:40|16856.18|16776.18|16855.8|16775.8|16856.18|16776.18|16855.8|16775.8|8
1729450970000|2024-10-20 19:02:50|16855.7|16775.7|16855.03|16775.03|16855.7|16775.7|16854.96|16774.96|7
1729450980000|2024-10-20 19:03:00|16855.07|16775.07|16854.08|16774.08|16855.19|16775.19|16854.08|16774.08|9
1729450990000|2024-10-20 19:03:10|16853.57|16773.57|16849.71|16769.71|16853.57|16773.57|16849.65|16769.65|10
1729451000000|2024-10-20 19:03:20|16849.36|16769.36|16850.18|16770.18|16850.18|16770.18|16848.79|16768.79|10
1729451010000|2024-10-20 19:03:30|16850.26|16770.26|16850.37|16770.37|16850.37|16770.37|16850.07|16770.07|9
1729451020000|2024-10-20 19:03:40|16850.45|16770.45|16851.06|16771.06|16851.06|16771.06|16850.35|16770.35|9
1729451030000|2024-10-20 19:03:50|16851.22|16771.22|16851.31|16771.31|16851.33|16771.33|16851.09|16771.09|8
1729451040000|2024-10-20 19:04:00|16851.28|16771.28|16851.01|16771.01|16851.29|16771.29|16851.01|16771.01|8
1729451050000|2024-10-20 19:04:10|16851.02|16771.02|16850.74|16770.74|16851.11|16771.11|16850.7|16770.7|6
1729451060000|2024-10-20 19:04:20|16850.75|16770.75|16849.8|16769.8|16850.81|16770.81|16849.73|16769.73|10
1729451070000|2024-10-20 19:04:30|16849.85|16769.85|16853.67|16773.67|16853.77|16773.77|16849.85|16769.85|9
1729451080000|2024-10-20 19:04:40|16853.76|16773.76|16853.74|16773.74|16854.14|16774.14|16853.74|16773.74|8
1729451090000|2024-10-20 19:04:50|16853.71|16773.71|16853.66|16773.66|16853.71|16773.71|16853.66|16773.66|10
1729451100000|2024-10-20 19:05:00|16853.67|16773.67|16853.02|16773.02|16853.67|16773.67|16852.67|16772.67|10
1729451110000|2024-10-20 19:05:10|16853.05|16773.05|16852.34|16772.34|16853.05|16773.05|16852.34|16772.34|9
1729451120000|2024-10-20 19:05:20|16852.36|16772.36|16852.03|16772.03|16852.36|16772.36|16852.01|16772.01|8
1729451130000|2024-10-20 19:05:30|16852.02|16772.02|16853.17|16773.17|16853.28|16773.28|16852.02|16772.02|10
1729451140000|2024-10-20 19:05:40|16852.86|16772.86|16851.22|16771.22|16852.88|16772.88|16851.22|16771.22|10
1729451150000|2024-10-20 19:05:50|16850.9|16770.9|16848.66|16768.66|16850.9|16770.9|16848.66|16768.66|9
1729451160000|2024-10-20 19:06:00|16848.16|16768.16|16848.14|16768.14|16848.16|16768.16|16847.94|16767.94|8
1729451170000|2024-10-20 19:06:10|16848.19|16768.19|16847.76|16767.76|16848.46|16768.46|16847.61|16767.61|10
1729451180000|2024-10-20 19:06:20|16848.16|16768.16|16847.67|16767.67|16848.17|16768.17|16847.67|16767.67|8
1729451190000|2024-10-20 19:06:30|16847.6|16767.6|16847.25|16767.25|16847.6|16767.6|16847.25|16767.25|9
1729451200000|2024-10-20 19:06:40|16847.26|16767.26|16848.8|16768.8|16848.8|16768.8|16847.26|16767.26|10
1729451210000|2024-10-20 19:06:50|16848.92|16768.92|16849.24|16769.24|16849.34|16769.34|16848.92|16768.92|9
1729451220000|2024-10-20 19:07:00|16849.2|16769.2|16848.26|16768.26|16849.2|16769.2|16848.26|16768.26|10
1729451230000|2024-10-20 19:07:10|16848.32|16768.32|16848.21|16768.21|16848.44|16768.44|16848.17|16768.17|6
1729451240000|2024-10-20 19:07:20|16848.15|16768.15|16847.51|16767.51|16848.21|16768.21|16847.5|16767.5|10
1729451250000|2024-10-20 19:07:30|16847.58|16767.58|16847.73|16767.73|16847.9|16767.9|16847.57|16767.57|10
1729451260000|2024-10-20 19:07:40|16847.72|16767.72|16847.94|16767.94|16847.94|16767.94|16847.45|16767.45|9
1729451270000|2024-10-20 19:07:50|16847.97|16767.97|16849.43|16769.43|16849.54|16769.54|16847.97|16767.97|10
1729451280000|2024-10-20 19:08:00|16849.38|16769.38|16849.05|16769.05|16849.38|16769.38|16849.04|16769.04|9
1729451290000|2024-10-20 19:08:10|16848.98|16768.98|16849.18|16769.18|16849.18|16769.18|16848.24|16768.24|10
1729451300000|2024-10-20 19:08:20|16849|16769|16848.78|16768.78|16849.18|16769.18|16848.78|16768.78|9
1729451310000|2024-10-20 19:08:30|16848.74|16768.74|16848.18|16768.18|16848.74|16768.74|16848.18|16768.18|9
1729451320000|2024-10-20 19:08:40|16848.19|16768.19|16848.22|16768.22|16848.39|16768.39|16848.16|16768.16|10
1729451330000|2024-10-20 19:08:50|16848.27|16768.27|16847.91|16767.91|16848.36|16768.36|16847.77|16767.77|9
1729451340000|2024-10-20 19:09:00|16847.89|16767.89|16848.2|16768.2|16848.2|16768.2|16847.88|16767.88|9
1729451350000|2024-10-20 19:09:10|16848.34|16768.34|16848.66|16768.66|16848.66|16768.66|16848.34|16768.34|8
1729451360000|2024-10-20 19:09:20|16848.78|16768.78|16849.78|16769.78|16849.78|16769.78|16848.73|16768.73|8
1729451370000|2024-10-20 19:09:30|16849.93|16769.93|16850.96|16770.96|16850.97|16770.97|16849.93|16769.93|10
1729451380000|2024-10-20 19:09:40|16851.03|16771.03|16851.27|16771.27|16851.4|16771.4|16851.03|16771.03|9
1729451390000|2024-10-20 19:09:50|16851.2|16771.2|16853.02|16773.02|16853.02|16773.02|16851.2|16771.2|9
1729451400000|2024-10-20 19:10:00|16853.15|16773.15|16852.37|16772.37|16853.18|16773.18|16852.37|16772.37|8
1729451410000|2024-10-20 19:10:10|16851.99|16771.99|16852.47|16772.47|16852.7|16772.7|16851.99|16771.99|9
1729451420000|2024-10-20 19:10:20|16852.52|16772.52|16852.64|16772.64|16852.81|16772.81|16852.52|16772.52|7
1729451430000|2024-10-20 19:10:30|16852.61|16772.61|16854.21|16774.21|16854.21|16774.21|16852.54|16772.54|10
1729451440000|2024-10-20 19:10:40|16854.2|16774.2|16854.98|16774.98|16854.98|16774.98|16854.2|16774.2|10
1729451450000|2024-10-20 19:10:50|16855.01|16775.01|16855.69|16775.69|16855.72|16775.72|16855.01|16775.01|7
1729451460000|2024-10-20 19:11:00|16856.1|16776.1|16856.61|16776.61|16856.61|16776.61|16856.1|16776.1|10
1729451470000|2024-10-20 19:11:10|16856.64|16776.64|16856.46|16776.46|16856.64|16776.64|16856.21|16776.21|7
1729451480000|2024-10-20 19:11:20|16856.77|16776.77|16856.83|16776.83|16856.94|16776.94|16856.77|16776.77|9
1729451490000|2024-10-20 19:11:30|16856.95|16776.95|16856.95|16776.95|16856.96|16776.96|16856.94|16776.94|4
1729451500000|2024-10-20 19:11:40|16856.73|16776.73|16855.62|16775.62|16856.73|16776.73|16855.52|16775.52|7
1729451510000|2024-10-20 19:11:50|16855.66|16775.66|16855.6|16775.6|16855.74|16775.74|16855.6|16775.6|8
1729451520000|2024-10-20 19:12:00|16855.51|16775.51|16855.43|16775.43|16855.51|16775.51|16855.16|16775.16|10
1729451530000|2024-10-20 19:12:10|16855.44|16775.44|16855.34|16775.34|16855.55|16775.55|16855.33|16775.33|9
1729451540000|2024-10-20 19:12:20|16855.32|16775.32|16857.24|16777.24|16857.42|16777.42|16855.3|16775.3|9
1729451550000|2024-10-20 19:12:30|16857.21|16777.21|16857.17|16777.17|16857.35|16777.35|16857.13|16777.13|9
1729451560000|2024-10-20 19:12:40|16857.15|16777.15|16857.28|16777.28|16857.28|16777.28|16857.14|16777.14|8
1729451570000|2024-10-20 19:12:50|16857.3|16777.3|16857.56|16777.56|16857.56|16777.56|16857.29|16777.29|6
1729451580000|2024-10-20 19:13:00|16857.55|16777.55|16857.78|16777.78|16857.78|16777.78|16857.55|16777.55|10
1729451590000|2024-10-20 19:13:10|16857.8|16777.8|16857.83|16777.83|16857.87|16777.87|16857.78|16777.78|9
1729451600000|2024-10-20 19:13:20|16857.88|16777.88|16857.9|16777.9|16857.98|16777.98|16857.88|16777.88|7
1729451610000|2024-10-20 19:13:30|16857.91|16777.91|16858.5|16778.5|16858.5|16778.5|16857.88|16777.88|9
1729451620000|2024-10-20 19:13:40|16858.56|16778.56|16858.36|16778.36|16858.61|16778.61|16858.16|16778.16|9
1729451630000|2024-10-20 19:13:50|16858.4|16778.4|16856.58|16776.58|16858.5|16778.5|16856.58|16776.58|10
1729451640000|2024-10-20 19:14:00|16856.56|16776.56|16856.7|16776.7|16856.89|16776.89|16856.42|16776.42|9
1729451650000|2024-10-20 19:14:10|16856.72|16776.72|16856.3|16776.3|16856.81|16776.81|16856.3|16776.3|10
1729451660000|2024-10-20 19:14:20|16856.25|16776.25|16856.38|16776.38|16856.43|16776.43|16856.13|16776.13|9
1729451670000|2024-10-20 19:14:30|16856.35|16776.35|16856.36|16776.36|16856.38|16776.38|16856.35|16776.35|5
1729451680000|2024-10-20 19:14:40|16856.35|16776.35|16856.14|16776.14|16856.43|16776.43|16856.05|16776.05|9
1729451690000|2024-10-20 19:14:50|16856.15|16776.15|16860.14|16780.14|16860.83|16780.83|16856.15|16776.15|7
1729451700000|2024-10-20 19:15:00|16860.06|16780.06|16860.14|16780.14|16860.17|16780.17|16860.06|16780.06|9
1729451710000|2024-10-20 19:15:10|16860.28|16780.28|16861.43|16781.43|16861.43|16781.43|16860.28|16780.28|10
1729451720000|2024-10-20 19:15:20|16861.45|16781.45|16861.61|16781.61|16861.61|16781.61|16861.39|16781.39|7
1729451730000|2024-10-20 19:15:30|16862.17|16782.17|16862.3|16782.3|16862.37|16782.37|16862.07|16782.07|9
1729451740000|2024-10-20 19:15:40|16862.34|16782.34|16861.42|16781.42|16862.34|16782.34|16861.42|16781.42|10
1729451750000|2024-10-20 19:15:50|16861.43|16781.43|16861.22|16781.22|16861.51|16781.51|16861.22|16781.22|7
1729451760000|2024-10-20 19:16:00|16861.38|16781.38|16859|16779|16861.39|16781.39|16859|16779|10
1729451770000|2024-10-20 19:16:10|16858.94|16778.94|16851.28|16771.28|16858.94|16778.94|16851.11|16771.11|9
1729451780000|2024-10-20 19:16:20|16851.43|16771.43|16850.13|16770.13|16851.61|16771.61|16850.13|16770.13|10
1729451790000|2024-10-20 19:16:30|16850.03|16770.03|16849.53|16769.53|16850.03|16770.03|16849.53|16769.53|9
1729451800000|2024-10-20 19:16:40|16849.4|16769.4|16849.7|16769.7|16849.82|16769.82|16849.36|16769.36|9
1729451810000|2024-10-20 19:16:50|16849.68|16769.68|16845.22|16765.22|16849.7|16769.7|16845.22|16765.22|9
1729451820000|2024-10-20 19:17:00|16845.15|16765.15|16844.27|16764.27|16845.15|16765.15|16844.16|16764.16|10
1729451830000|2024-10-20 19:17:10|16844.09|16764.09|16843.67|16763.67|16844.36|16764.36|16843.67|16763.67|9
1729451840000|2024-10-20 19:17:20|16843.66|16763.66|16844.06|16764.06|16844.07|16764.07|16843.5|16763.5|10
1729451850000|2024-10-20 19:17:30|16844.22|16764.22|16843.79|16763.79|16844.39|16764.39|16843.79|16763.79|10
1729451860000|2024-10-20 19:17:40|16843.75|16763.75|16844|16764|16844|16764|16843.66|16763.66|9
1729451870000|2024-10-20 19:17:50|16843.83|16763.83|16843.34|16763.34|16843.83|16763.83|16843.34|16763.34|9
1729451880000|2024-10-20 19:18:00|16843.17|16763.17|16842.91|16762.91|16843.17|16763.17|16842.69|16762.69|10
1729451890000|2024-10-20 19:18:10|16842.74|16762.74|16842.2|16762.2|16842.75|16762.75|16842.2|16762.2|9
1729451900000|2024-10-20 19:18:20|16842.03|16762.03|16842.08|16762.08|16842.2|16762.2|16841.88|16761.88|10
1729451910000|2024-10-20 19:18:30|16841.74|16761.74|16841.87|16761.87|16842.01|16762.01|16841.74|16761.74|10
1729451920000|2024-10-20 19:18:40|16841.86|16761.86|16841.56|16761.56|16842.04|16762.04|16841.56|16761.56|6
1729451930000|2024-10-20 19:18:50|16841.16|16761.16|16841.94|16761.94|16841.94|16761.94|16841.16|16761.16|9
1729451940000|2024-10-20 19:19:00|16842.07|16762.07|16841.28|16761.28|16842.27|16762.27|16841.28|16761.28|9
1729451950000|2024-10-20 19:19:10|16841.23|16761.23|16841.57|16761.57|16841.57|16761.57|16841.17|16761.17|10
1729451960000|2024-10-20 19:19:20|16841.5|16761.5|16840.92|16760.92|16841.5|16761.5|16840.92|16760.92|9
1729451970000|2024-10-20 19:19:30|16840.89|16760.89|16840.92|16760.92|16841.12|16761.12|16840.89|16760.89|10
1729451980000|2024-10-20 19:19:40|16840.91|16760.91|16840.9|16760.9|16840.92|16760.92|16840.9|16760.9|6
1729451990000|2024-10-20 19:19:50|16840.89|16760.89|16840.96|16760.96|16841.14|16761.14|16840.89|16760.89|6
1729452000000|2024-10-20 19:20:00|16840.97|16760.97|16841.45|16761.45|16841.45|16761.45|16840.76|16760.76|10
1729452010000|2024-10-20 19:20:10|16841.54|16761.54|16841.57|16761.57|16841.66|16761.66|16841.54|16761.54|8
1729452020000|2024-10-20 19:20:20|16841.63|16761.63|16842.28|16762.28|16842.28|16762.28|16841.63|16761.63|8
1729452030000|2024-10-20 19:20:30|16842.37|16762.37|16842.64|16762.64|16842.75|16762.75|16842.37|16762.37|10
1729452040000|2024-10-20 19:20:40|16842.57|16762.57|16842.29|16762.29|16842.73|16762.73|16842.29|16762.29|7
1729452050000|2024-10-20 19:20:50|16842.13|16762.13|16841.58|16761.58|16842.13|16762.13|16841.34|16761.34|10
1729452060000|2024-10-20 19:21:00|16841.47|16761.47|16841.72|16761.72|16841.72|16761.72|16841.2|16761.2|10
1729452070000|2024-10-20 19:21:10|16841.74|16761.74|16841.12|16761.12|16841.75|16761.75|16840.89|16760.89|9
1729452080000|2024-10-20 19:21:20|16841.09|16761.09|16841.19|16761.19|16841.21|16761.21|16840.83|16760.83|9
1729452090000|2024-10-20 19:21:30|16841.18|16761.18|16841.09|16761.09|16841.18|16761.18|16841.06|16761.06|10
1729452100000|2024-10-20 19:21:40|16840.96|16760.96|16841.86|16761.86|16841.86|16761.86|16840.91|16760.91|10
1729452110000|2024-10-20 19:21:50|16841.73|16761.73|16841.83|16761.83|16841.85|16761.85|16841.73|16761.73|8
1729452120000|2024-10-20 19:22:00|16841.78|16761.78|16841.87|16761.87|16841.87|16761.87|16841.74|16761.74|8
1729452130000|2024-10-20 19:22:10|16841.93|16761.93|16841.39|16761.39|16841.93|16761.93|16841.39|16761.39|7
1729452140000|2024-10-20 19:22:20|16841.38|16761.38|16841.4|16761.4|16841.41|16761.41|16841.23|16761.23|9
1729452150000|2024-10-20 19:22:30|16841.22|16761.22|16840.8|16760.8|16841.22|16761.22|16840.79|16760.79|9
1729452160000|2024-10-20 19:22:40|16840.83|16760.83|16840.89|16760.89|16841|16761|16840.83|16760.83|5
1729452170000|2024-10-20 19:22:50|16839.81|16759.81|16839.88|16759.88|16839.9|16759.9|16839.81|16759.81|5
1729452180000|2024-10-20 19:23:00|16839.82|16759.82|16840.03|16760.03|16840.11|16760.11|16839.81|16759.81|7
1729452190000|2024-10-20 19:23:10|16840|16760|16840.56|16760.56|16840.56|16760.56|16839.83|16759.83|9
1729452200000|2024-10-20 19:23:20|16840.55|16760.55|16839.84|16759.84|16840.59|16760.59|16839.84|16759.84|10
1729452210000|2024-10-20 19:23:30|16839.87|16759.87|16840.11|16760.11|16840.17|16760.17|16839.77|16759.77|10
1729452220000|2024-10-20 19:23:40|16840.07|16760.07|16840.6|16760.6|16840.69|16760.69|16839.9|16759.9|10
1729452230000|2024-10-20 19:23:50|16838.46|16758.46|16837.74|16757.74|16838.47|16758.47|16837.74|16757.74|8
1729452240000|2024-10-20 19:24:00|16837.48|16757.48|16836.98|16756.98|16837.48|16757.48|16836.98|16756.98|10
1729452250000|2024-10-20 19:24:10|16837.01|16757.01|16837.41|16757.41|16837.41|16757.41|16837.01|16757.01|10
1729452260000|2024-10-20 19:24:20|16837.32|16757.32|16838.11|16758.11|16839.44|16759.44|16837.32|16757.32|10
1729452270000|2024-10-20 19:24:30|16837.86|16757.86|16838.11|16758.11|16838.11|16758.11|16837.49|16757.49|10
1729452280000|2024-10-20 19:24:40|16838.13|16758.13|16838.61|16758.61|16838.61|16758.61|16838.13|16758.13|10
1729452290000|2024-10-20 19:24:50|16838.62|16758.62|16837.71|16757.71|16838.62|16758.62|16837.58|16757.58|9
1729452300000|2024-10-20 19:25:00|16837.68|16757.68|16838.14|16758.14|16838.31|16758.31|16837.68|16757.68|7
1729452310000|2024-10-20 19:25:10|16838.3|16758.3|16838.5|16758.5|16838.56|16758.56|16838.3|16758.3|9
1729452320000|2024-10-20 19:25:20|16838.37|16758.37|16836.78|16756.78|16838.37|16758.37|16836.74|16756.74|9
1729452330000|2024-10-20 19:25:30|16836.52|16756.52|16833.43|16753.43|16836.52|16756.52|16833.43|16753.43|10
1729452340000|2024-10-20 19:25:40|16833.54|16753.54|16834.33|16754.33|16834.33|16754.33|16833.48|16753.48|10
1729452350000|2024-10-20 19:25:50|16834.37|16754.37|16838.32|16750.32|16838.41|16754.39|16834.36|16750.32|7
1729452360000|2024-10-20 19:26:00|16838.37|16750.37|16836.88|16748.88|16838.37|16750.37|16836.88|16748.88|8
1729452370000|2024-10-20 19:26:10|16836.86|16748.86|16836.19|16748.19|16836.86|16748.86|16836.19|16748.19|10
1729452380000|2024-10-20 19:26:20|16836.08|16748.08|16834.61|16746.61|16836.08|16748.08|16834.61|16746.61|10
1729452390000|2024-10-20 19:26:30|16834.55|16746.55|16833.93|16745.93|16834.59|16746.59|16833.93|16745.93|10
1729452400000|2024-10-20 19:26:40|16834.1|16746.1|16833.14|16745.14|16834.29|16746.29|16833.14|16745.14|9
1729452410000|2024-10-20 19:26:50|16832.92|16744.92|16835.03|16747.03|16835.04|16747.04|16832.7|16744.7|9
1729452420000|2024-10-20 19:27:00|16834.56|16746.56|16834.55|16746.55|16834.71|16746.71|16834.45|16746.45|9
1729452430000|2024-10-20 19:27:10|16834.73|16746.73|16834.77|16746.77|16834.98|16746.98|16834.73|16746.73|8
1729452440000|2024-10-20 19:27:20|16834.81|16746.81|16834.44|16746.44|16834.86|16746.86|16834.44|16746.44|10
1729452450000|2024-10-20 19:27:30|16834.45|16746.45|16835.94|16747.94|16836.04|16748.04|16834.37|16746.37|10
1729452460000|2024-10-20 19:27:40|16835.99|16747.99|16835.74|16747.74|16835.99|16747.99|16835.62|16747.62|7
1729452470000|2024-10-20 19:27:50|16835.79|16747.79|16834.96|16746.96|16835.79|16747.79|16834.88|16746.88|10
1729452480000|2024-10-20 19:28:00|16835.09|16747.09|16834.92|16746.92|16835.15|16747.15|16834.92|16746.92|8
1729452490000|2024-10-20 19:28:10|16834.8|16746.8|16833.9|16745.9|16834.8|16746.8|16833.9|16745.9|10
1729452500000|2024-10-20 19:28:20|16833.74|16745.74|16834.2|16746.2|16835.26|16747.26|16833.74|16745.74|10
1729452510000|2024-10-20 19:28:30|16834.12|16746.12|16833.67|16745.67|16834.12|16746.12|16833.6|16745.6|9
1729452520000|2024-10-20 19:28:40|16833.48|16745.48|16833.15|16745.15|16833.48|16745.48|16833.01|16745.01|10
1729452530000|2024-10-20 19:28:50|16833.07|16745.07|16832.01|16744.01|16833.18|16745.18|16831.91|16743.91|9
1729452540000|2024-10-20 19:29:00|16832.02|16744.02|16832.58|16744.58|16832.58|16744.58|16831.98|16743.98|10
1729452550000|2024-10-20 19:29:10|16832.64|16744.64|16832.28|16744.28|16832.64|16744.64|16831.86|16743.86|10
1729452560000|2024-10-20 19:29:20|16832.3|16744.3|16832.94|16744.94|16832.99|16744.99|16832.3|16744.3|10
1729452570000|2024-10-20 19:29:30|16832.93|16744.93|16833.4|16745.4|16833.4|16745.4|16832.93|16744.93|8
1729452580000|2024-10-20 19:29:40|16833.75|16745.75|16835.88|16747.88|16835.88|16747.88|16833.75|16745.75|10
1729452590000|2024-10-20 19:29:50|16835.91|16747.91|16835.08|16747.08|16836.08|16748.08|16835.08|16747.08|10
1729452600000|2024-10-20 19:30:00|16834.81|16746.81|16834.7|16746.7|16834.81|16746.81|16834.69|16746.69|7
1729452610000|2024-10-20 19:30:10|16834.63|16746.63|16834.76|16746.76|16834.87|16746.87|16834.58|16746.58|6
1729452620000|2024-10-20 19:30:20|16834.61|16746.61|16834.66|16746.66|16834.85|16746.85|16834.43|16746.43|8
1729452630000|2024-10-20 19:30:30|16834.38|16746.38|16834.9|16746.9|16834.9|16746.9|16834.29|16746.29|10
1729452640000|2024-10-20 19:30:40|16834.87|16746.87|16835.16|16747.16|16835.16|16747.16|16834.71|16746.71|10
1729452650000|2024-10-20 19:30:50|16835.02|16747.02|16834.74|16746.74|16835.02|16747.02|16834.69|16746.69|9
1729452660000|2024-10-20 19:31:00|16834.99|16746.99|16835.07|16747.07|16835.07|16747.07|16834.43|16746.43|8
1729452670000|2024-10-20 19:31:10|16834.8|16746.8|16834.94|16746.94|16834.96|16746.96|16834.8|16746.8|8
1729452680000|2024-10-20 19:31:20|16834.88|16746.88|16834.42|16746.42|16834.88|16746.88|16834.42|16746.42|6
1729452690000|2024-10-20 19:31:30|16834.3|16746.3|16834.73|16746.73|16834.74|16746.74|16834.27|16746.27|10
1729452700000|2024-10-20 19:31:40|16834.7|16746.7|16834.61|16746.61|16834.88|16746.88|16834.18|16746.18|10
1729452710000|2024-10-20 19:31:50|16834.71|16746.71|16832.84|16744.84|16834.73|16746.73|16832.81|16744.81|10
1729452720000|2024-10-20 19:32:00|16832.97|16744.97|16834.19|16746.19|16834.19|16746.19|16832.97|16744.97|9
1729452730000|2024-10-20 19:32:10|16834.3|16746.3|16835.26|16747.26|16835.34|16747.34|16834.3|16746.3|10
1729452740000|2024-10-20 19:32:20|16835.25|16747.25|16833.8|16745.8|16835.25|16747.25|16833.8|16745.8|10
1729452750000|2024-10-20 19:32:30|16833.74|16745.74|16831.3|16743.3|16833.74|16745.74|16831.3|16743.3|9
1729452760000|2024-10-20 19:32:40|16831.23|16743.23|16830.56|16742.56|16831.23|16743.23|16830.46|16742.46|9
1729452770000|2024-10-20 19:32:50|16830.59|16742.59|16829.95|16741.95|16830.59|16742.59|16829.95|16741.95|7
1729452780000|2024-10-20 19:33:00|16829.9|16741.9|16829.65|16741.65|16830.09|16742.09|16829.65|16741.65|8
1729452790000|2024-10-20 19:33:10|16829.57|16741.57|16832.35|16744.35|16832.67|16744.67|16829.51|16741.51|10
1729452800000|2024-10-20 19:33:20|16832.33|16744.33|16832.08|16744.08|16832.36|16744.36|16832.08|16744.08|10
1729452810000|2024-10-20 19:33:30|16832.21|16744.21|16831.49|16743.49|16832.21|16744.21|16831.49|16743.49|8
1729452820000|2024-10-20 19:33:40|16831.47|16743.47|16830.88|16742.88|16831.47|16743.47|16830.88|16742.88|9
1729452830000|2024-10-20 19:33:50|16830.86|16742.86|16830.33|16742.33|16830.9|16742.9|16830.33|16742.33|9
1729452840000|2024-10-20 19:34:00|16830.3|16742.3|16830.53|16742.53|16830.53|16742.53|16830.1|16742.1|10
1729452850000|2024-10-20 19:34:10|16830.7|16742.7|16829.96|16741.96|16830.76|16742.76|16829.95|16741.95|9
1729452860000|2024-10-20 19:34:20|16829.86|16741.86|16829.12|16741.12|16829.87|16741.87|16829.11|16741.11|7
1729452870000|2024-10-20 19:34:30|16829.14|16741.14|16828.17|16740.17|16829.14|16741.14|16828.05|16740.05|9
1729452880000|2024-10-20 19:34:40|16828.21|16740.21|16829.15|16741.15|16829.16|16741.16|16828.21|16740.21|10
1729452890000|2024-10-20 19:34:50|16829.63|16741.63|16828.81|16740.81|16829.65|16741.65|16828.71|16740.71|9
1729452900000|2024-10-20 19:35:00|16828.8|16740.8|16828.34|16740.34|16828.84|16740.84|16828.34|16740.34|10
1729452910000|2024-10-20 19:35:10|16828.32|16740.32|16829|16741|16829|16741|16827.8|16739.8|10
1729452920000|2024-10-20 19:35:20|16829.1|16741.1|16829.56|16741.56|16829.74|16741.74|16829.1|16741.1|10
1729452930000|2024-10-20 19:35:30|16829.58|16741.58|16829.8|16741.8|16830.28|16742.28|16829.57|16741.57|10
1729452940000|2024-10-20 19:35:40|16830.02|16742.02|16829.82|16741.82|16830.1|16742.1|16829.82|16741.82|9
1729452950000|2024-10-20 19:35:50|16829.75|16741.75|16829.65|16741.65|16829.75|16741.75|16829.59|16741.59|8
1729452960000|2024-10-20 19:36:00|16828.74|16740.74|16827.6|16739.6|16828.74|16740.74|16827.6|16739.6|9
1729452970000|2024-10-20 19:36:10|16827.08|16739.08|16827.19|16739.19|16827.19|16739.19|16826.73|16738.73|10
1729452980000|2024-10-20 19:36:20|16827.37|16739.37|16827.37|16739.37|16827.37|16739.37|16826.98|16738.98|10
1729452990000|2024-10-20 19:36:30|16827.31|16739.31|16829.97|16741.97|16829.97|16741.97|16827.31|16739.31|10
1729453000000|2024-10-20 19:36:40|16830.05|16742.05|16830.29|16742.29|16830.29|16742.29|16830|16742|9
1729453010000|2024-10-20 19:36:50|16830.37|16742.37|16831.94|16743.94|16831.94|16743.94|16830.37|16742.37|10
1729453020000|2024-10-20 19:37:00|16831.95|16743.95|16833.63|16745.63|16833.63|16745.63|16831.95|16743.95|10
1729453030000|2024-10-20 19:37:10|16833.83|16745.83|16835.53|16747.53|16835.53|16747.53|16833.55|16745.55|9
1729453040000|2024-10-20 19:37:20|16836.04|16748.04|16836.56|16748.56|16836.56|16748.56|16835.97|16747.97|10
1729453050000|2024-10-20 19:37:30|16836.62|16748.62|16837.12|16749.12|16837.12|16749.12|16836.48|16748.48|10
1729453060000|2024-10-20 19:37:40|16837.14|16749.14|16836.6|16748.6|16837.14|16749.14|16836.5|16748.5|10
1729453070000|2024-10-20 19:37:50|16836.97|16748.97|16836.95|16748.95|16837.01|16749.01|16836.93|16748.93|9
1729453080000|2024-10-20 19:38:00|16837|16749|16837.43|16749.43|16837.6|16749.6|16837|16749|10
1729453090000|2024-10-20 19:38:10|16837.54|16749.54|16838.43|16750.43|16838.43|16750.43|16837.54|16749.54|10
1729453100000|2024-10-20 19:38:20|16838.41|16750.41|16838.58|16750.58|16838.94|16750.94|16838.41|16750.41|8
1729453110000|2024-10-20 19:38:30|16838.59|16750.59|16838.36|16750.36|16838.59|16750.59|16838.27|16750.27|7
1729453120000|2024-10-20 19:38:40|16838.48|16750.48|16838.5|16750.5|16838.64|16750.64|16838.48|16750.48|8
1729453130000|2024-10-20 19:38:50|16838.49|16750.49|16837.85|16749.85|16838.49|16750.49|16837.85|16749.85|10
1729453140000|2024-10-20 19:39:00|16837.98|16749.98|16838.26|16750.26|16838.26|16750.26|16837.74|16749.74|9
1729453150000|2024-10-20 19:39:10|16838.27|16750.27|16838.53|16750.53|16838.53|16750.53|16838.27|16750.27|8
1729453160000|2024-10-20 19:39:20|16838.54|16750.54|16839.1|16751.1|16839.1|16751.1|16838.54|16750.54|9
1729453170000|2024-10-20 19:39:30|16839.02|16751.02|16838.98|16750.98|16839.03|16751.03|16838.93|16750.93|8
1729453180000|2024-10-20 19:39:40|16839.01|16751.01|16838.39|16750.39|16839.01|16751.01|16838.28|16750.28|10
1729453190000|2024-10-20 19:39:50|16838.09|16750.09|16838.17|16750.17|16838.17|16750.17|16838.09|16750.09|5
1729453200000|2024-10-20 19:40:00|16839.45|16751.45|16839.28|16751.28|16839.46|16751.46|16839.19|16751.19|10
1729453210000|2024-10-20 19:40:10|16839.13|16751.13|16838.49|16750.49|16839.31|16751.31|16838.47|16750.47|9
1729453220000|2024-10-20 19:40:20|16838.46|16750.46|16838.2|16750.2|16838.68|16750.68|16838.19|16750.19|9
1729453230000|2024-10-20 19:40:30|16838.06|16750.06|16837.81|16749.81|16838.07|16750.07|16837.69|16749.69|10
1729453240000|2024-10-20 19:40:40|16837.72|16749.72|16837.56|16749.56|16837.73|16749.73|16837.45|16749.45|9
1729453250000|2024-10-20 19:40:50|16837.53|16749.53|16836.14|16748.14|16837.53|16749.53|16836.14|16748.14|9
1729453260000|2024-10-20 19:41:00|16836.08|16748.08|16835.61|16747.61|16836.08|16748.08|16835.61|16747.61|10
1729453270000|2024-10-20 19:41:10|16835.3|16747.3|16835.19|16747.19|16835.3|16747.3|16835.11|16747.11|7
1729453280000|2024-10-20 19:41:20|16835.02|16747.02|16834.73|16746.73|16835.1|16747.1|16834.63|16746.63|10
1729453290000|2024-10-20 19:41:30|16834.9|16746.9|16834.3|16746.3|16834.9|16746.9|16834.3|16746.3|9
1729453300000|2024-10-20 19:41:40|16834.67|16746.67|16834.74|16746.74|16834.89|16746.89|16834.49|16746.49|10
1729453310000|2024-10-20 19:41:50|16834.76|16746.76|16835.56|16747.56|16835.56|16747.56|16834.74|16746.74|9
1729453320000|2024-10-20 19:42:00|16835.67|16747.67|16837.15|16749.15|16837.15|16749.15|16835.67|16747.67|9
1729453330000|2024-10-20 19:42:10|16837.19|16749.19|16837.67|16749.67|16837.8|16749.8|16837.19|16749.19|10
1729453340000|2024-10-20 19:42:20|16837.54|16749.54|16837.52|16749.52|16837.55|16749.55|16837.36|16749.36|10
1729453350000|2024-10-20 19:42:30|16837.35|16749.35|16836.85|16748.85|16837.37|16749.37|16836.85|16748.85|10
1729453360000|2024-10-20 19:42:40|16836.79|16748.79|16836.97|16748.97|16836.97|16748.97|16836.53|16748.53|9
1729453370000|2024-10-20 19:42:50|16837.03|16749.03|16837.57|16749.57|16837.57|16749.57|16836.99|16748.99|9
1729453380000|2024-10-20 19:43:00|16837.52|16749.52|16837.03|16749.03|16837.57|16749.57|16836.9|16748.9|10
1729453390000|2024-10-20 19:43:10|16837.15|16749.15|16837.42|16749.42|16837.42|16749.42|16836.88|16748.88|10
1729453400000|2024-10-20 19:43:20|16837.59|16749.59|16839.76|16751.76|16839.76|16751.76|16837.59|16749.59|10
1729453410000|2024-10-20 19:43:30|16839.74|16751.74|16842.08|16754.08|16842.2|16754.2|16839.74|16751.74|10
1729453420000|2024-10-20 19:43:40|16841.88|16753.88|16841.8|16753.8|16841.95|16753.95|16841.69|16753.69|10
1729453430000|2024-10-20 19:43:50|16841.81|16753.81|16842.04|16754.04|16842.21|16754.21|16841.81|16753.81|10
1729453440000|2024-10-20 19:44:00|16841.37|16753.37|16842.26|16754.26|16842.26|16754.26|16841.19|16753.19|10
1729453450000|2024-10-20 19:44:10|16842.36|16754.36|16843.08|16755.08|16843.08|16755.08|16842.36|16754.36|10
1729453460000|2024-10-20 19:44:20|16843.05|16755.05|16843.73|16755.73|16843.73|16755.73|16842.96|16754.96|10
1729453470000|2024-10-20 19:44:30|16843.79|16755.79|16844.04|16756.04|16844.08|16756.08|16843.67|16755.67|10
1729453480000|2024-10-20 19:44:40|16844.21|16756.21|16846.23|16758.23|16846.23|16758.23|16844.21|16756.21|9
1729453490000|2024-10-20 19:44:50|16846.28|16758.28|16845.24|16757.24|16846.28|16758.28|16845.24|16757.24|10
1729453500000|2024-10-20 19:45:00|16845.33|16757.33|16844.65|16756.65|16845.33|16757.33|16844.65|16756.65|10
1729453510000|2024-10-20 19:45:10|16843.87|16755.87|16843.36|16755.36|16844.1|16756.1|16843.36|16755.36|10
1729453520000|2024-10-20 19:45:20|16843.05|16755.05|16843.03|16755.03|16843.05|16755.05|16842.91|16754.91|9
1729453530000|2024-10-20 19:45:30|16843.04|16755.04|16842.64|16754.64|16843.04|16755.04|16842.63|16754.63|9
1729453540000|2024-10-20 19:45:40|16842.57|16754.57|16842.49|16754.49|16842.58|16754.58|16842.49|16754.49|9
1729453550000|2024-10-20 19:45:50|16842.47|16754.47|16842.46|16754.46|16842.56|16754.56|16842.39|16754.39|8
1729453560000|2024-10-20 19:46:00|16842.49|16754.49|16842.52|16754.52|16842.67|16754.67|16842.44|16754.44|10
1729453570000|2024-10-20 19:46:10|16842.51|16754.51|16842.63|16754.63|16842.76|16754.76|16842.42|16754.42|10
1729453580000|2024-10-20 19:46:20|16842.47|16754.47|16843.69|16755.69|16843.69|16755.69|16842.37|16754.37|9
1729453590000|2024-10-20 19:46:30|16844.02|16756.02|16844.9|16756.9|16845.42|16757.42|16844.02|16756.02|10
1729453600000|2024-10-20 19:46:40|16845|16757|16844.9|16756.9|16845.47|16757.47|16844.78|16756.78|9
1729453610000|2024-10-20 19:46:50|16845.21|16757.21|16845.95|16757.95|16846.22|16758.22|16845.21|16757.21|10
1729453620000|2024-10-20 19:47:00|16845.67|16757.67|16844.83|16756.83|16845.8|16757.8|16844.51|16756.51|9
1729453630000|2024-10-20 19:47:10|16844.76|16756.76|16848.51|16760.51|16848.51|16760.51|16844.76|16756.76|10
1729453640000|2024-10-20 19:47:20|16848.7|16760.7|16849.47|16761.47|16849.78|16761.78|16848.7|16760.7|10
1729453650000|2024-10-20 19:47:30|16849.4|16761.4|16848.86|16760.86|16849.4|16761.4|16848.77|16760.77|10
1729453660000|2024-10-20 19:47:40|16848.85|16760.85|16851.7|16763.7|16851.7|16763.7|16848.33|16760.33|10
1729453670000|2024-10-20 19:47:50|16852.46|16764.46|16852.97|16764.97|16852.97|16764.97|16852.46|16764.46|10
1729453680000|2024-10-20 19:48:00|16852.87|16764.87|16853.21|16765.21|16853.21|16765.21|16852.41|16764.41|10
1729453690000|2024-10-20 19:48:10|16853.03|16765.03|16853.77|16765.77|16853.77|16765.77|16852.87|16764.87|10
1729453700000|2024-10-20 19:48:20|16853.45|16765.45|16853.59|16765.59|16853.69|16765.69|16853.03|16765.03|9
1729453710000|2024-10-20 19:48:30|16853.56|16765.56|16852.99|16764.99|16853.6|16765.6|16852.99|16764.99|10
1729453720000|2024-10-20 19:48:40|16852.93|16764.93|16855.94|16767.94|16855.94|16767.94|16852.93|16764.93|10
1729453730000|2024-10-20 19:48:50|16856.17|16768.17|16856.38|16768.38|16856.45|16768.45|16855.97|16767.97|10
1729453740000|2024-10-20 19:49:00|16856.02|16768.02|16855.77|16767.77|16856.33|16768.33|16855.77|16767.77|8
1729453750000|2024-10-20 19:49:10|16855.72|16767.72|16855.02|16767.02|16855.72|16767.72|16854.64|16766.64|10
1729453760000|2024-10-20 19:49:20|16854.71|16766.71|16855.43|16767.43|16855.83|16767.83|16854.67|16766.67|10
1729453770000|2024-10-20 19:49:30|16855.47|16767.47|16855.21|16767.21|16855.47|16767.47|16854.48|16766.48|10
1729453780000|2024-10-20 19:49:40|16855.45|16767.45|16854.93|16766.93|16855.45|16767.45|16854.89|16766.89|10
1729453790000|2024-10-20 19:49:50|16854.86|16766.86|16855.26|16767.26|16855.26|16767.26|16854.78|16766.78|9
1729453800000|2024-10-20 19:50:00|16855.29|16767.29|16854.88|16766.88|16855.29|16767.29|16854.87|16766.87|9
1729453810000|2024-10-20 19:50:10|16854.79|16766.79|16855.08|16767.08|16855.08|16767.08|16854.57|16766.57|10
1729453820000|2024-10-20 19:50:20|16855.25|16767.25|16855.28|16767.28|16855.49|16767.49|16855.25|16767.25|10
1729453830000|2024-10-20 19:50:30|16855.24|16767.24|16855.39|16767.39|16855.39|16767.39|16854.96|16766.96|10
1729453840000|2024-10-20 19:50:40|16854.92|16766.92|16854.62|16766.62|16854.99|16766.99|16854.62|16766.62|8
1729453850000|2024-10-20 19:50:50|16854.59|16766.59|16854.45|16766.45|16854.59|16766.59|16854.44|16766.44|9
1729453860000|2024-10-20 19:51:00|16854.2|16766.2|16854.79|16766.79|16854.81|16766.81|16854.08|16766.08|10
1729453870000|2024-10-20 19:51:10|16854.8|16766.8|16855.09|16767.09|16855.09|16767.09|16854.79|16766.79|10
1729453880000|2024-10-20 19:51:20|16855.13|16767.13|16854.33|16766.33|16855.35|16767.35|16854.33|16766.33|10
1729453890000|2024-10-20 19:51:30|16854.29|16766.29|16855.38|16767.38|16855.38|16767.38|16854.29|16766.29|9
1729453900000|2024-10-20 19:51:40|16855.37|16767.37|16854.92|16766.92|16855.55|16767.55|16854.85|16766.85|10
1729453910000|2024-10-20 19:51:50|16854.74|16766.74|16856.59|16768.59|16856.59|16768.59|16854.74|16766.74|10
1729453920000|2024-10-20 19:52:00|16856.15|16768.15|16856.13|16768.13|16856.15|16768.15|16855.56|16767.56|10
1729453930000|2024-10-20 19:52:10|16856.09|16768.09|16856.13|16768.13|16856.13|16768.13|16855.79|16767.79|10
1729453940000|2024-10-20 19:52:20|16856.16|16768.16|16856.05|16768.05|16856.29|16768.29|16856.05|16768.05|10
1729453950000|2024-10-20 19:52:30|16855.98|16767.98|16856.42|16768.42|16856.42|16768.42|16855.93|16767.93|9
1729453960000|2024-10-20 19:52:40|16856.81|16768.81|16857.71|16769.71|16857.71|16769.71|16856.81|16768.81|10
1729453970000|2024-10-20 19:52:50|16857.74|16769.74|16857|16769|16857.75|16769.75|16856.98|16768.98|10
1729453980000|2024-10-20 19:53:00|16857.05|16769.05|16856.66|16768.66|16857.05|16769.05|16856.66|16768.66|8
1729453990000|2024-10-20 19:53:10|16856.67|16768.67|16856.72|16768.72|16856.89|16768.89|16856.63|16768.63|8
1729454000000|2024-10-20 19:53:20|16856.66|16768.66|16857.19|16769.19|16857.21|16769.21|16856.66|16768.66|10
1729454010000|2024-10-20 19:53:30|16857.16|16769.16|16857.27|16769.27|16857.27|16769.27|16857.15|16769.15|8
1729454020000|2024-10-20 19:53:40|16857.23|16769.23|16857.72|16769.72|16857.72|16769.72|16857.23|16769.23|7
1729454030000|2024-10-20 19:53:50|16857.8|16769.8|16857.58|16769.58|16857.87|16769.87|16857.58|16769.58|6
1729454040000|2024-10-20 19:54:00|16857.52|16769.52|16857.64|16769.64|16857.64|16769.64|16857.41|16769.41|10
1729454050000|2024-10-20 19:54:10|16857.92|16769.92|16858.5|16770.5|16858.68|16770.68|16857.92|16769.92|10
1729454060000|2024-10-20 19:54:20|16858.49|16770.49|16859.08|16771.08|16859.27|16771.27|16857.91|16769.91|10
1729454070000|2024-10-20 19:54:30|16859.11|16771.11|16858.95|16770.95|16859.56|16771.56|16858.93|16770.93|10
1729454080000|2024-10-20 19:54:40|16859.03|16771.03|16858.98|16770.98|16859.18|16771.18|16858.55|16770.55|10
1729454090000|2024-10-20 19:54:50|16858.95|16770.95|16864.64|16776.64|16864.64|16776.64|16858.78|16770.78|10
1729454100000|2024-10-20 19:55:00|16864.76|16776.76|16864.63|16776.63|16864.8|16776.8|16864.38|16776.38|9
1729454110000|2024-10-20 19:55:10|16864.72|16776.72|16864.54|16776.54|16864.72|16776.72|16864.43|16776.43|9
1729454120000|2024-10-20 19:55:20|16864.48|16776.48|16865.96|16777.96|16865.96|16777.96|16864.48|16776.48|10
1729454130000|2024-10-20 19:55:30|16866.13|16778.13|16866.45|16778.45|16866.45|16778.45|16866.01|16778.01|10
1729454140000|2024-10-20 19:55:40|16866.46|16778.46|16866.41|16778.41|16866.46|16778.46|16865.84|16777.84|10
1729454150000|2024-10-20 19:55:50|16866.31|16778.31|16867.19|16779.19|16867.19|16779.19|16866.31|16778.31|10
1729454160000|2024-10-20 19:56:00|16867.3|16779.3|16867.11|16779.11|16867.49|16779.49|16867.11|16779.11|9
1729454170000|2024-10-20 19:56:10|16867.16|16779.16|16866.67|16778.67|16867.16|16779.16|16866.65|16778.65|10
1729454180000|2024-10-20 19:56:20|16866.69|16778.69|16865.39|16777.39|16866.7|16778.7|16864.79|16776.79|9
1729454190000|2024-10-20 19:56:30|16865.54|16777.54|16866.15|16778.15|16866.15|16778.15|16865.02|16777.02|10
1729454200000|2024-10-20 19:56:40|16866.18|16778.18|16866.09|16778.09|16866.46|16778.46|16866.09|16778.09|8
1729454210000|2024-10-20 19:56:50|16866.3|16778.3|16866.3|16778.3|16866.31|16778.31|16866.2|16778.2|8
1729454220000|2024-10-20 19:57:00|16866.32|16778.32|16866.15|16778.15|16866.32|16778.32|16865.86|16777.86|9
1729454230000|2024-10-20 19:57:10|16866.09|16778.09|16867.28|16779.28|16867.29|16779.29|16866.09|16778.09|9
1729454240000|2024-10-20 19:57:20|16867.27|16779.27|16867.07|16779.07|16867.27|16779.27|16867.05|16779.05|6
1729454250000|2024-10-20 19:57:30|16866.89|16778.89|16865.79|16777.79|16867.07|16779.07|16865.79|16777.79|10
1729454260000|2024-10-20 19:57:40|16865.77|16777.77|16865.31|16777.31|16865.77|16777.77|16865.31|16777.31|9
1729454270000|2024-10-20 19:57:50|16865.09|16777.09|16864.3|16776.3|16865.5|16777.5|16864.29|16776.29|9
1729454280000|2024-10-20 19:58:00|16864.38|16776.38|16864.86|16776.86|16864.86|16776.86|16864.15|16776.15|9
1729454290000|2024-10-20 19:58:10|16865.15|16777.15|16863.42|16775.42|16865.48|16777.48|16863.42|16775.42|9
1729454300000|2024-10-20 19:58:20|16863.24|16775.24|16861.72|16773.72|16863.24|16775.24|16861.64|16773.64|10
1729454310000|2024-10-20 19:58:30|16861.79|16773.79|16861.31|16773.31|16861.83|16773.83|16861.31|16773.31|9
1729454320000|2024-10-20 19:58:40|16861.34|16773.34|16861.08|16773.08|16861.36|16773.36|16861.08|16773.08|9
1729454330000|2024-10-20 19:58:50|16861.01|16773.01|16860.03|16772.03|16861.06|16773.06|16860.03|16772.03|9
1729454340000|2024-10-20 19:59:00|16859.88|16771.88|16860.01|16772.01|16860.38|16772.38|16859.88|16771.88|10
1729454350000|2024-10-20 19:59:10|16860.03|16772.03|16859.72|16771.72|16860.32|16772.32|16859.7|16771.7|10
1729454360000|2024-10-20 19:59:20|16859.7|16771.7|16860.05|16772.05|16860.06|16772.06|16859.69|16771.69|10
1729454370000|2024-10-20 19:59:30|16860.01|16772.01|16859|16771|16860.01|16772.01|16859|16771|9
1729454380000|2024-10-20 19:59:40|16858.91|16770.91|16858.97|16770.97|16858.97|16770.97|16858.76|16770.76|8
1729454390000|2024-10-20 19:59:50|16858.98|16770.98|16859.81|16771.81|16859.81|16771.81|16858.62|16770.62|9
1729454400000|2024-10-20 20:00:00|16860.41|16772.41|16861.41|16773.41|16861.44|16773.44|16860.41|16772.41|10
1729454410000|2024-10-20 20:00:10|16861.11|16773.11|16862.28|16774.28|16862.28|16774.28|16861.11|16773.11|10
1729454420000|2024-10-20 20:00:20|16862.37|16774.37|16861.48|16773.48|16862.37|16774.37|16861.48|16773.48|10
1729454430000|2024-10-20 20:00:30|16861.21|16773.21|16861.54|16773.54|16861.54|16773.54|16860.92|16772.92|10
1729454440000|2024-10-20 20:00:40|16861.27|16773.27|16860.12|16772.12|16861.33|16773.33|16860.12|16772.12|10
1729454450000|2024-10-20 20:00:50|16860.04|16772.04|16860.04|16772.04|16860.17|16772.17|16859.82|16771.82|9
1729454460000|2024-10-20 20:01:00|16859.89|16771.89|16858.78|16770.78|16859.96|16771.96|16858.78|16770.78|10
1729454470000|2024-10-20 20:01:10|16859.02|16771.02|16859.59|16771.59|16859.66|16771.66|16859.02|16771.02|8
1729454480000|2024-10-20 20:01:20|16859.27|16771.27|16858.57|16770.57|16859.27|16771.27|16858.57|16770.57|10
1729454490000|2024-10-20 20:01:30|16858.61|16770.61|16853.49|16765.49|16859.01|16771.01|16853.42|16765.42|9
1729454500000|2024-10-20 20:01:40|16853.79|16765.79|16853.83|16765.83|16853.88|16765.88|16853.63|16765.63|9
1729454510000|2024-10-20 20:01:50|16854.11|16766.11|16854.44|16766.44|16854.44|16766.44|16853.67|16765.67|10
1729454520000|2024-10-20 20:02:00|16854.64|16766.64|16854.97|16766.97|16854.97|16766.97|16853.9|16765.9|10
1729454530000|2024-10-20 20:02:10|16855.01|16767.01|16854.66|16766.66|16855.03|16767.03|16854.66|16766.66|10
1729454540000|2024-10-20 20:02:20|16854.64|16766.64|16854.48|16766.48|16854.77|16766.77|16854.48|16766.48|9
1729454550000|2024-10-20 20:02:30|16854.42|16766.42|16853.27|16765.27|16854.48|16766.48|16853.27|16765.27|10
1729454560000|2024-10-20 20:02:40|16853.22|16765.22|16852.97|16764.97|16853.45|16765.45|16852.97|16764.97|10
1729454570000|2024-10-20 20:02:50|16852.88|16764.88|16853.14|16765.14|16853.39|16765.39|16852.85|16764.85|9
1729454580000|2024-10-20 20:03:00|16853.27|16765.27|16852.36|16764.36|16853.27|16765.27|16852.36|16764.36|9
1729454590000|2024-10-20 20:03:10|16852.17|16764.17|16851.26|16763.26|16852.17|16764.17|16851.23|16763.23|10
1729454600000|2024-10-20 20:03:20|16851.22|16763.22|16851.67|16763.67|16851.67|16763.67|16851.22|16763.22|10
1729454610000|2024-10-20 20:03:30|16851.64|16763.64|16849.63|16761.63|16852.07|16764.07|16849.63|16761.63|10
1729454620000|2024-10-20 20:03:40|16849.85|16761.85|16849.36|16761.36|16849.85|16761.85|16849.36|16761.36|10
1729454630000|2024-10-20 20:03:50|16849.31|16761.31|16849.67|16761.67|16849.82|16761.82|16849.31|16761.31|10
1729454640000|2024-10-20 20:04:00|16849.61|16761.61|16849.37|16761.37|16849.61|16761.61|16849.23|16761.23|10
1729454650000|2024-10-20 20:04:10|16849.24|16761.24|16849.51|16761.51|16849.51|16761.51|16849.22|16761.22|9
1729454660000|2024-10-20 20:04:20|16849.53|16761.53|16849.42|16761.42|16849.56|16761.56|16848.75|16760.75|8
1729454670000|2024-10-20 20:04:30|16849.39|16761.39|16849.66|16761.66|16849.66|16761.66|16849.39|16761.39|10
1729454680000|2024-10-20 20:04:40|16849.26|16761.26|16849.71|16761.71|16850.64|16762.64|16849.26|16761.26|10
1729454690000|2024-10-20 20:04:50|16849.73|16761.73|16848.12|16760.12|16849.89|16761.89|16848.03|16760.03|9
1729454700000|2024-10-20 20:05:00|16848.43|16760.43|16848.35|16760.35|16848.53|16760.53|16848.31|16760.31|10
1729454710000|2024-10-20 20:05:10|16848.18|16760.18|16847.23|16759.23|16848.18|16760.18|16847.23|16759.23|10
1729454720000|2024-10-20 20:05:20|16847.15|16759.15|16847.08|16759.08|16847.15|16759.15|16846.91|16758.91|9
1729454730000|2024-10-20 20:05:30|16847.13|16759.13|16848.38|16760.38|16848.38|16760.38|16846.44|16758.44|10
1729454740000|2024-10-20 20:05:40|16848.44|16760.44|16849.84|16761.84|16850.04|16762.04|16848.44|16760.44|8
1729454750000|2024-10-20 20:05:50|16849.9|16761.9|16849.85|16761.85|16850.01|16762.01|16849.83|16761.83|6
1729454760000|2024-10-20 20:06:00|16849.89|16761.89|16849.67|16761.67|16849.92|16761.92|16849.67|16761.67|9
1729454770000|2024-10-20 20:06:10|16849.65|16761.65|16849.65|16761.65|16849.7|16761.7|16849.63|16761.63|6
1729454780000|2024-10-20 20:06:20|16849.83|16761.83|16849.35|16761.35|16849.98|16761.98|16849.35|16761.35|9
1729454790000|2024-10-20 20:06:30|16849.34|16761.34|16849.49|16761.49|16849.49|16761.49|16849.31|16761.31|6
1729454800000|2024-10-20 20:06:40|16849.26|16761.26|16849|16761|16849.38|16761.38|16849|16761|8
1729454810000|2024-10-20 20:06:50|16848.36|16760.36|16845.52|16757.52|16848.36|16760.36|16845.52|16757.52|10
1729454820000|2024-10-20 20:07:00|16845.47|16757.47|16845.56|16757.56|16845.8|16757.8|16845.44|16757.44|10
1729454830000|2024-10-20 20:07:10|16845.59|16757.59|16844.33|16756.33|16845.59|16757.59|16844.33|16756.33|10
1729454840000|2024-10-20 20:07:20|16844.31|16756.31|16845.1|16757.1|16845.1|16757.1|16844.28|16756.28|10
1729454850000|2024-10-20 20:07:30|16845.24|16757.24|16845.86|16757.86|16845.95|16757.95|16845.24|16757.24|10
1729454860000|2024-10-20 20:07:40|16845.87|16757.87|16847.17|16759.17|16847.17|16759.17|16845.87|16757.87|10
1729454870000|2024-10-20 20:07:50|16847.18|16759.18|16848.01|16760.01|16848.01|16760.01|16847.18|16759.18|10
1729454880000|2024-10-20 20:08:00|16847.9|16759.9|16849.5|16761.5|16849.75|16761.75|16847.9|16759.9|10
1729454890000|2024-10-20 20:08:10|16849.7|16761.7|16850.61|16762.61|16850.9|16762.9|16849.63|16761.63|10
1729454900000|2024-10-20 20:08:20|16850.6|16762.6|16855.22|16767.22|16855.22|16767.22|16850.6|16762.6|9
1729454910000|2024-10-20 20:08:30|16855.77|16767.77|16855.93|16767.93|16855.93|16767.93|16855.34|16767.34|10
1729454920000|2024-10-20 20:08:40|16855.97|16767.97|16855.53|16767.53|16855.97|16767.97|16855.5|16767.5|9
1729454930000|2024-10-20 20:08:50|16855.49|16767.49|16856.07|16768.07|16856.07|16768.07|16855.44|16767.44|10
1729454940000|2024-10-20 20:09:00|16856.11|16768.11|16856.37|16768.37|16856.63|16768.63|16856.11|16768.11|10
1729454950000|2024-10-20 20:09:10|16856.33|16768.33|16856.52|16768.52|16856.52|16768.52|16856.33|16768.33|9
1729454960000|2024-10-20 20:09:20|16856.54|16768.54|16856.92|16768.92|16856.95|16768.95|16856.54|16768.54|9
1729454970000|2024-10-20 20:09:30|16857.37|16769.37|16857.96|16769.96|16858.21|16770.21|16857.37|16769.37|8
1729454980000|2024-10-20 20:09:40|16857.95|16769.95|16859.48|16771.48|16859.48|16771.48|16857.95|16769.95|9
1729454990000|2024-10-20 20:09:50|16859.86|16771.86|16860.44|16772.44|16860.44|16772.44|16859.84|16771.84|9
1729455000000|2024-10-20 20:10:00|16860.28|16772.28|16863.8|16775.8|16863.8|16775.8|16860.28|16772.28|10
1729455010000|2024-10-20 20:10:10|16863.89|16775.89|16864.77|16776.77|16864.84|16776.84|16863.89|16775.89|9
1729455020000|2024-10-20 20:10:20|16865.31|16777.31|16865.37|16777.37|16865.51|16777.51|16865.26|16777.26|9
1729455030000|2024-10-20 20:10:30|16865.39|16777.39|16865.59|16777.59|16865.59|16777.59|16865.39|16777.39|7
1729455040000|2024-10-20 20:10:40|16865.46|16777.46|16865.66|16777.66|16865.77|16777.77|16865.39|16777.39|9
1729455050000|2024-10-20 20:10:50|16865.62|16777.62|16865.16|16777.16|16865.68|16777.68|16865.16|16777.16|9
1729455060000|2024-10-20 20:11:00|16865.83|16777.83|16867.42|16779.42|16867.42|16779.42|16865.83|16777.83|10
1729455070000|2024-10-20 20:11:10|16867.21|16779.21|16867.16|16779.16|16867.49|16779.49|16867.16|16779.16|10
1729455080000|2024-10-20 20:11:20|16867.02|16779.02|16867.12|16779.12|16867.12|16779.12|16866.77|16778.77|10
1729455090000|2024-10-20 20:11:30|16866.88|16778.88|16867.29|16779.29|16867.29|16779.29|16866.86|16778.86|10
1729455100000|2024-10-20 20:11:40|16867.12|16779.12|16866.07|16778.07|16867.47|16779.47|16866.07|16778.07|10
1729455110000|2024-10-20 20:11:50|16865.69|16777.69|16865.31|16777.31|16865.69|16777.69|16865.31|16777.31|9
1729455120000|2024-10-20 20:12:00|16865.12|16777.12|16866.72|16778.72|16866.72|16778.72|16865.11|16777.11|9
1729455130000|2024-10-20 20:12:10|16866.81|16778.81|16867.42|16779.42|16867.42|16779.42|16866.81|16778.81|9
1729455140000|2024-10-20 20:12:20|16867.46|16779.46|16866.92|16778.92|16867.46|16779.46|16866.92|16778.92|9
1729455150000|2024-10-20 20:12:30|16866.82|16778.82|16866.83|16778.83|16866.85|16778.85|16866.54|16778.54|9
1729455160000|2024-10-20 20:12:40|16866.86|16778.86|16867.22|16779.22|16867.22|16779.22|16866.86|16778.86|9
1729455170000|2024-10-20 20:12:50|16867.28|16779.28|16866.11|16778.11|16867.28|16779.28|16866.11|16778.11|10
1729455180000|2024-10-20 20:13:00|16865.73|16777.73|16865.29|16777.29|16865.73|16777.73|16865.21|16777.21|9
1729455190000|2024-10-20 20:13:10|16865.13|16777.13|16864.86|16776.86|16865.21|16777.21|16864.82|16776.82|10
1729455200000|2024-10-20 20:13:20|16864.79|16776.79|16864.51|16776.51|16864.88|16776.88|16864.51|16776.51|8
1729455210000|2024-10-20 20:13:30|16864.45|16776.45|16865.34|16777.34|16865.34|16777.34|16864.4|16776.4|9
1729455220000|2024-10-20 20:13:40|16864.9|16776.9|16865.09|16777.09|16865.34|16777.34|16864.9|16776.9|9
1729455230000|2024-10-20 20:13:50|16865.39|16777.39|16864.45|16776.45|16865.39|16777.39|16864.44|16776.44|8
1729455240000|2024-10-20 20:14:00|16864.44|16776.44|16864.91|16776.91|16864.91|16776.91|16864.38|16776.38|10
1729455250000|2024-10-20 20:14:10|16865.06|16777.06|16864.59|16776.59|16865.06|16777.06|16864.59|16776.59|9
1729455260000|2024-10-20 20:14:20|16864.57|16776.57|16864.16|16776.16|16864.84|16776.84|16863.97|16775.97|9
1729455270000|2024-10-20 20:14:30|16864.13|16776.13|16872.23|16784.23|16872.5|16784.5|16863.97|16775.97|10
1729455280000|2024-10-20 20:14:40|16863.85|16775.85|16866.09|16778.09|16866.09|16778.09|16863.84|16775.84|10
1729455290000|2024-10-20 20:14:50|16866.11|16778.11|16865.5|16777.5|16866.12|16778.12|16865.5|16777.5|10
1729455300000|2024-10-20 20:15:00|16865.48|16777.48|16865.39|16777.39|16865.48|16777.48|16864.96|16776.96|9
1729455310000|2024-10-20 20:15:10|16865.47|16777.47|16864.28|16776.28|16865.47|16777.47|16864.2|16776.2|9
1729455320000|2024-10-20 20:15:20|16864.21|16776.21|16863.38|16775.38|16864.31|16776.31|16863.38|16775.38|9
1729455330000|2024-10-20 20:15:30|16863.45|16775.45|16863.62|16775.62|16863.62|16775.62|16863.34|16775.34|9
1729455340000|2024-10-20 20:15:40|16863.79|16775.79|16863.93|16775.93|16863.93|16775.93|16863.72|16775.72|8
1729455350000|2024-10-20 20:15:50|16863.86|16775.86|16864.06|16776.06|16864.07|16776.07|16863.82|16775.82|9
1729455360000|2024-10-20 20:16:00|16864.11|16776.11|16863.39|16775.39|16864.26|16776.26|16863.39|16775.39|9
1729455370000|2024-10-20 20:16:10|16863.32|16775.32|16862.05|16774.05|16863.32|16775.32|16862.05|16774.05|10
1729455380000|2024-10-20 20:16:20|16861.97|16773.97|16861.52|16773.52|16861.97|16773.97|16861.52|16773.52|8
1729455390000|2024-10-20 20:16:30|16861.38|16773.38|16861.07|16773.07|16861.38|16773.38|16860.82|16772.82|10
1729455400000|2024-10-20 20:16:40|16861.06|16773.06|16860.75|16772.75|16861.15|16773.15|16860.74|16772.74|9
1729455410000|2024-10-20 20:16:50|16860.88|16772.88|16860.73|16772.73|16861.22|16773.22|16860.73|16772.73|10
1729455420000|2024-10-20 20:17:00|16860.66|16772.66|16859.68|16771.68|16860.66|16772.66|16859.45|16771.45|10
1729455430000|2024-10-20 20:17:10|16859.7|16771.7|16857.91|16769.91|16859.7|16771.7|16857.91|16769.91|9
1729455440000|2024-10-20 20:17:20|16857.82|16769.82|16858.73|16770.73|16858.73|16770.73|16857.73|16769.73|9
1729455450000|2024-10-20 20:17:30|16858.47|16770.47|16858.47|16770.47|16858.47|16770.47|16858.33|16770.33|9
1729455460000|2024-10-20 20:17:40|16858.48|16770.48|16858.71|16770.71|16858.95|16770.95|16858.28|16770.28|9
1729455470000|2024-10-20 20:17:50|16858.72|16770.72|16859.32|16771.32|16859.32|16771.32|16858.39|16770.39|8
1729455480000|2024-10-20 20:18:00|16859.25|16771.25|16860.17|16772.17|16860.5|16772.5|16858.6|16770.6|10
1729455490000|2024-10-20 20:18:10|16860.43|16772.43|16860.42|16772.42|16860.81|16772.81|16860.42|16772.42|9
1729455500000|2024-10-20 20:18:20|16860.88|16772.88|16860.89|16772.89|16861.19|16773.19|16860.8|16772.8|10
1729455510000|2024-10-20 20:18:30|16860.85|16772.85|16860.93|16772.93|16860.99|16772.99|16860.69|16772.69|10
1729455520000|2024-10-20 20:18:40|16861.1|16773.1|16861.33|16773.33|16861.55|16773.55|16861.01|16773.01|9
1729455530000|2024-10-20 20:18:50|16861.5|16773.5|16861.33|16773.33|16861.5|16773.5|16861.14|16773.14|8
1729455540000|2024-10-20 20:19:00|16861.38|16773.38|16860.9|16772.9|16861.4|16773.4|16860.9|16772.9|10
1729455550000|2024-10-20 20:19:10|16860.95|16772.95|16860.65|16772.65|16861.02|16773.02|16860.6|16772.6|7
1729455560000|2024-10-20 20:19:20|16860.75|16772.75|16861.95|16773.95|16861.96|16773.96|16860.75|16772.75|10
1729455570000|2024-10-20 20:19:30|16861.52|16773.52|16861.78|16773.78|16861.78|16773.78|16861.24|16773.24|9
1729455580000|2024-10-20 20:19:40|16861.77|16773.77|16861.64|16773.64|16861.9|16773.9|16861.62|16773.62|10
1729455590000|2024-10-20 20:19:50|16861.66|16773.66|16861.75|16773.75|16861.82|16773.82|16861.47|16773.47|10
1729455600000|2024-10-20 20:20:00|16861.74|16773.74|16861.92|16773.92|16862.41|16774.41|16861.74|16773.74|10
1729455610000|2024-10-20 20:20:10|16862.01|16774.01|16861.78|16773.78|16862.01|16774.01|16861.7|16773.7|10
1729455620000|2024-10-20 20:20:20|16861.76|16773.76|16862.87|16774.87|16862.87|16774.87|16861.73|16773.73|10
1729455630000|2024-10-20 20:20:30|16863.1|16775.1|16863.83|16775.83|16863.83|16775.83|16863.04|16775.04|10
1729455640000|2024-10-20 20:20:40|16863.84|16775.84|16864.83|16776.83|16864.83|16776.83|16863.82|16775.82|9
1729455650000|2024-10-20 20:20:50|16864.86|16776.86|16866.92|16778.92|16866.92|16778.92|16864.86|16776.86|10
1729455660000|2024-10-20 20:21:00|16866.71|16778.71|16868.74|16780.74|16868.74|16780.74|16866.71|16778.71|9
1729455670000|2024-10-20 20:21:10|16868.69|16780.69|16869.39|16781.39|16869.39|16781.39|16868.69|16780.69|9
1729455680000|2024-10-20 20:21:20|16869.96|16781.96|16870.22|16782.22|16870.48|16782.48|16869.93|16781.93|9
1729455690000|2024-10-20 20:21:30|16870.61|16782.61|16871.28|16783.28|16871.56|16783.56|16870.61|16782.61|10
1729455700000|2024-10-20 20:21:40|16871.04|16783.04|16871.35|16783.35|16871.61|16783.61|16871.04|16783.04|10
1729455710000|2024-10-20 20:21:50|16871.26|16783.26|16871.65|16783.65|16871.65|16783.65|16871.24|16783.24|9
1729455720000|2024-10-20 20:22:00|16871.66|16783.66|16872.06|16784.06|16872.06|16784.06|16871.48|16783.48|10
1729455730000|2024-10-20 20:22:10|16872.2|16784.2|16872.05|16784.05|16872.25|16784.25|16871.99|16783.99|10
1729455740000|2024-10-20 20:22:20|16872.33|16784.33|16871.33|16783.33|16872.33|16784.33|16871.32|16783.32|10
1729455750000|2024-10-20 20:22:30|16871.37|16783.37|16873.69|16785.69|16873.69|16785.69|16871.37|16783.37|10
1729455760000|2024-10-20 20:22:40|16873.55|16785.55|16873.4|16785.4|16873.71|16785.71|16873.4|16785.4|10
1729455770000|2024-10-20 20:22:50|16873.44|16785.44|16873.8|16785.8|16873.8|16785.8|16873.44|16785.44|9
1729455780000|2024-10-20 20:23:00|16874.05|16786.05|16872|16784|16874.05|16786.05|16872|16784|9
1729455790000|2024-10-20 20:23:10|16871.95|16783.95|16872.13|16784.13|16872.18|16784.18|16871.92|16783.92|10
1729455800000|2024-10-20 20:23:20|16872.22|16784.22|16873.1|16785.1|16873.1|16785.1|16872.22|16784.22|9
1729455810000|2024-10-20 20:23:30|16872.9|16784.9|16873.47|16785.47|16873.65|16785.65|16872.9|16784.9|10
1729455820000|2024-10-20 20:23:40|16873.45|16785.45|16874.02|16786.02|16874.02|16786.02|16873.45|16785.45|10
1729455830000|2024-10-20 20:23:50|16874.01|16786.01|16874.16|16786.16|16874.16|16786.16|16873.92|16785.92|7
1729455840000|2024-10-20 20:24:00|16874.09|16786.09|16875.41|16787.41|16875.41|16787.41|16874.09|16786.09|8
1729455850000|2024-10-20 20:24:10|16875.57|16787.57|16875.14|16787.14|16875.79|16787.79|16875.14|16787.14|10
1729455860000|2024-10-20 20:24:20|16875.29|16787.29|16875.43|16787.43|16875.47|16787.47|16875.29|16787.29|9
1729455870000|2024-10-20 20:24:30|16875.4|16787.4|16873.23|16785.23|16875.4|16787.4|16873.22|16785.22|8
1729455880000|2024-10-20 20:24:40|16873.22|16785.22|16873.49|16785.49|16873.49|16785.49|16873.11|16785.11|10
1729455890000|2024-10-20 20:24:50|16873.38|16785.38|16874.22|16786.22|16874.27|16786.27|16873.35|16785.35|10
1729455900000|2024-10-20 20:25:00|16874.3|16786.3|16873.25|16785.25|16874.38|16786.38|16873.25|16785.25|9
1729455910000|2024-10-20 20:25:10|16872.88|16784.88|16872.79|16784.79|16872.88|16784.88|16872.57|16784.57|9
1729455920000|2024-10-20 20:25:20|16872.91|16784.91|16873.12|16785.12|16873.12|16785.12|16872.74|16784.74|9
1729455930000|2024-10-20 20:25:30|16873.13|16785.13|16873.79|16785.79|16873.79|16785.79|16873.06|16785.06|9
1729455940000|2024-10-20 20:25:40|16873.8|16785.8|16873.88|16785.88|16874|16786|16873.73|16785.73|10
1729455950000|2024-10-20 20:25:50|16874.05|16786.05|16873.46|16785.46|16874.23|16786.23|16873.46|16785.46|8
1729455960000|2024-10-20 20:26:00|16873.24|16785.24|16872.45|16784.45|16873.24|16785.24|16869.75|16781.75|10
1729455970000|2024-10-20 20:26:10|16872.35|16784.35|16875.71|16787.71|16875.71|16787.71|16872.35|16784.35|10
1729455980000|2024-10-20 20:26:20|16874.95|16786.95|16875.44|16787.44|16875.44|16787.44|16874.34|16786.34|9
1729455990000|2024-10-20 20:26:30|16876|16788|16876.82|16788.82|16877.22|16789.22|16876|16788|9
1729456000000|2024-10-20 20:26:40|16876.89|16788.89|16876.89|16788.89|16876.94|16788.94|16876.86|16788.86|8
1729456010000|2024-10-20 20:26:50|16876.9|16788.9|16876.62|16788.62|16876.94|16788.94|16876.62|16788.62|10
1729456020000|2024-10-20 20:27:00|16876.54|16788.54|16876.35|16788.35|16876.54|16788.54|16875.72|16787.72|10
1729456030000|2024-10-20 20:27:10|16876.45|16788.45|16875.33|16787.33|16876.64|16788.64|16875.33|16787.33|10
1729456040000|2024-10-20 20:27:20|16875.32|16787.32|16876.66|16788.66|16876.73|16788.73|16875.32|16787.32|10
1729456050000|2024-10-20 20:27:30|16876.62|16788.62|16875.66|16787.66|16876.62|16788.62|16875.65|16787.65|9
1729456060000|2024-10-20 20:27:40|16875.71|16787.71|16875.7|16787.7|16875.71|16787.71|16875.61|16787.61|8
1729456070000|2024-10-20 20:27:50|16875.65|16787.65|16875.91|16787.91|16875.98|16787.98|16875.65|16787.65|10
1729456080000|2024-10-20 20:28:00|16875.95|16787.95|16875.83|16787.83|16875.95|16787.95|16875.73|16787.73|8
1729456090000|2024-10-20 20:28:10|16875.74|16787.74|16876.63|16788.63|16876.92|16788.92|16875.74|16787.74|9
1729456100000|2024-10-20 20:28:20|16876.71|16788.71|16876.23|16788.23|16877.2|16789.2|16876.23|16788.23|10
1729456110000|2024-10-20 20:28:30|16876.12|16788.12|16877.14|16789.14|16877.17|16789.17|16876.06|16788.06|10
1729456120000|2024-10-20 20:28:40|16877.03|16789.03|16880.07|16792.07|16880.49|16792.49|16877.03|16789.03|10
1729456130000|2024-10-20 20:28:50|16880.06|16792.06|16881.72|16793.72|16881.72|16793.72|16880.06|16792.06|10
1729456140000|2024-10-20 20:29:00|16881.79|16793.79|16881|16793|16883|16795|16880.65|16792.65|10
1729456150000|2024-10-20 20:29:10|16880.91|16792.91|16881.79|16793.79|16881.79|16793.79|16880.91|16792.91|10
1729456160000|2024-10-20 20:29:20|16881.9|16793.9|16882.73|16794.73|16882.73|16794.73|16881.9|16793.9|10
1729456170000|2024-10-20 20:29:30|16882.91|16794.91|16884.71|16796.71|16884.77|16796.77|16882.67|16794.67|10
1729456180000|2024-10-20 20:29:40|16884.6|16796.6|16884.86|16796.86|16884.89|16796.89|16884.58|16796.58|9
1729456190000|2024-10-20 20:29:50|16886.46|16798.46|16888.11|16800.11|16888.11|16800.11|16886.46|16798.46|8
1729456200000|2024-10-20 20:30:00|16888.02|16800.02|16888.16|16800.16|16888.2|16800.2|16887.95|16799.95|10
1729456210000|2024-10-20 20:30:10|16887.18|16799.18|16887.22|16799.22|16887.22|16799.22|16885.65|16797.65|10
1729456220000|2024-10-20 20:30:20|16887.46|16799.46|16888.16|16800.16|16888.27|16800.27|16887.46|16799.46|10
1729456230000|2024-10-20 20:30:30|16888.15|16800.15|16886.99|16798.99|16888.15|16800.15|16886.82|16798.82|10
1729456240000|2024-10-20 20:30:40|16886.42|16798.42|16885.83|16797.83|16886.6|16798.6|16885.83|16797.83|10
1729456250000|2024-10-20 20:30:50|16885.73|16797.73|16885.6|16797.6|16885.73|16797.73|16885.33|16797.33|9
1729456260000|2024-10-20 20:31:00|16885.61|16797.61|16885.83|16797.83|16885.83|16797.83|16885.43|16797.43|10
1729456270000|2024-10-20 20:31:10|16886.02|16798.02|16886.64|16798.64|16886.73|16798.73|16886.02|16798.02|10
1729456280000|2024-10-20 20:31:20|16886.88|16798.88|16886.18|16798.18|16887.23|16799.23|16886.18|16798.18|10
1729456290000|2024-10-20 20:31:30|16886.1|16798.1|16889.28|16801.28|16889.28|16801.28|16886.1|16798.1|10
1729456300000|2024-10-20 20:31:40|16889.33|16801.33|16888.03|16800.03|16889.43|16801.43|16888.03|16800.03|8
1729456310000|2024-10-20 20:31:50|16888.13|16800.13|16887.7|16799.7|16888.13|16800.13|16887.54|16799.54|9
1729456320000|2024-10-20 20:32:00|16887.56|16799.56|16887.68|16799.68|16887.69|16799.69|16887.27|16799.27|10
1729456330000|2024-10-20 20:32:10|16887.71|16799.71|16892.04|16804.04|16892.05|16804.05|16887.71|16799.71|9
1729456340000|2024-10-20 20:32:20|16892.01|16804.01|16891.68|16803.68|16892.72|16804.72|16891.49|16803.49|10
1729456350000|2024-10-20 20:32:30|16891.78|16803.78|16891.48|16803.48|16891.93|16803.93|16891.48|16803.48|9
1729456360000|2024-10-20 20:32:40|16891.57|16803.57|16891.95|16803.95|16892.33|16804.33|16890.93|16802.93|10
1729456370000|2024-10-20 20:32:50|16891.91|16803.91|16891.7|16803.7|16892.09|16804.09|16891.41|16803.41|10
1729456380000|2024-10-20 20:33:00|16892.26|16804.26|16892.98|16804.98|16892.98|16804.98|16892.26|16804.26|10
1729456390000|2024-10-20 20:33:10|16893.04|16805.04|16893.42|16805.42|16893.42|16805.42|16892.68|16804.68|10
1729456400000|2024-10-20 20:33:20|16893.48|16805.48|16892.58|16804.58|16893.58|16805.58|16892.52|16804.52|9
1729456410000|2024-10-20 20:33:30|16892.71|16804.71|16893.85|16805.85|16893.85|16805.85|16892.71|16804.71|10
1729456420000|2024-10-20 20:33:40|16893.89|16805.89|16893.91|16805.91|16893.92|16805.92|16893.67|16805.67|9
1729456430000|2024-10-20 20:33:50|16894.38|16806.38|16894.88|16806.88|16895.07|16807.07|16894.38|16806.38|8
1729456440000|2024-10-20 20:34:00|16894.83|16806.83|16894.81|16806.81|16894.88|16806.88|16894.81|16806.81|8
1729456450000|2024-10-20 20:34:10|16894.75|16806.75|16895.36|16807.36|16895.36|16807.36|16894.62|16806.62|9
1729456460000|2024-10-20 20:34:20|16895.42|16807.42|16895.39|16807.39|16895.44|16807.44|16895.39|16807.39|8
1729456470000|2024-10-20 20:34:30|16895.11|16807.11|16895.07|16807.07|16895.12|16807.12|16895.07|16807.07|5
1729456480000|2024-10-20 20:34:40|16895.05|16807.05|16896.36|16808.36|16896.36|16808.36|16894.92|16806.92|7
1729456490000|2024-10-20 20:34:50|16897.13|16809.13|16897.39|16809.39|16897.82|16809.82|16897.13|16809.13|10
1729456500000|2024-10-20 20:35:00|16897.37|16809.37|16897.56|16809.56|16898.65|16810.65|16896.99|16808.99|9
1729456510000|2024-10-20 20:35:10|16897.79|16809.79|16902.13|16814.13|16902.13|16814.13|16897.79|16809.79|10
1729456520000|2024-10-20 20:35:20|16902.06|16814.06|16906.33|16818.33|16906.33|16818.33|16902.06|16814.06|10
1729456530000|2024-10-20 20:35:30|16906.99|16818.99|16907.69|16819.69|16907.69|16819.69|16906.99|16818.99|10
1729456540000|2024-10-20 20:35:40|16907.46|16819.46|16908.48|16820.48|16908.56|16820.56|16907.43|16819.43|10
1729456550000|2024-10-20 20:35:50|16908.46|16820.46|16908.57|16820.57|16908.78|16820.78|16908.38|16820.38|10
1729456560000|2024-10-20 20:36:00|16908.51|16820.51|16910.24|16822.24|16910.51|16822.51|16908.51|16820.51|10
1729456570000|2024-10-20 20:36:10|16910.2|16822.2|16909.4|16821.4|16910.2|16822.2|16909.16|16821.16|10
1729456580000|2024-10-20 20:36:20|16909.45|16821.45|16907.45|16819.45|16909.45|16821.45|16907.45|16819.45|10
1729456590000|2024-10-20 20:36:30|16907.24|16819.24|16907.27|16819.27|16907.4|16819.4|16906.89|16818.89|8
1729456600000|2024-10-20 20:36:40|16907.28|16819.28|16907.86|16819.86|16907.86|16819.86|16907.23|16819.23|9
1729456610000|2024-10-20 20:36:50|16908|16820|16908.32|16820.32|16908.39|16820.39|16907.73|16819.73|10
1729456620000|2024-10-20 20:37:00|16908.35|16820.35|16905.5|16817.5|16908.35|16820.35|16905.3|16817.3|9
1729456630000|2024-10-20 20:37:10|16905.56|16817.56|16905.97|16817.97|16906.99|16818.99|16905.56|16817.56|9
1729456640000|2024-10-20 20:37:20|16906.76|16818.76|16904.43|16816.43|16906.9|16818.9|16904.43|16816.43|10
1729456650000|2024-10-20 20:37:30|16904.32|16816.32|16905.9|16817.9|16905.9|16817.9|16904.15|16816.15|10
1729456660000|2024-10-20 20:37:40|16906.22|16818.22|16906.57|16818.57|16907.1|16819.1|16906.22|16818.22|10
1729456670000|2024-10-20 20:37:50|16906.43|16818.43|16905.57|16817.57|16906.43|16818.43|16905.56|16817.56|10
1729456680000|2024-10-20 20:38:00|16905.52|16817.52|16905.48|16817.48|16905.52|16817.52|16905.07|16817.07|9
1729456690000|2024-10-20 20:38:10|16905.23|16817.23|16907.45|16819.45|16907.45|16819.45|16905.23|16817.23|10
1729456700000|2024-10-20 20:38:20|16907.77|16819.77|16908.11|16820.11|16908.11|16820.11|16907.52|16819.52|10
1729456710000|2024-10-20 20:38:30|16908.78|16820.78|16908.19|16820.19|16908.9|16820.9|16908.15|16820.15|10
1729456720000|2024-10-20 20:38:40|16908.38|16820.38|16908.5|16820.5|16908.5|16820.5|16908.18|16820.18|10
1729456730000|2024-10-20 20:38:50|16908.68|16820.68|16909.94|16821.94|16909.94|16821.94|16908.68|16820.68|9
1729456740000|2024-10-20 20:39:00|16909.95|16821.95|16908.91|16820.91|16909.95|16821.95|16908.91|16820.91|10
1729456750000|2024-10-20 20:39:10|16908.65|16820.65|16907.16|16819.16|16908.65|16820.65|16906.87|16818.87|10
1729456760000|2024-10-20 20:39:20|16907.13|16819.13|16906.29|16818.29|16907.13|16819.13|16906.26|16818.26|9
1729456770000|2024-10-20 20:39:30|16906.3|16818.3|16906.1|16818.1|16906.6|16818.6|16906.1|16818.1|10
1729456780000|2024-10-20 20:39:40|16905.54|16817.54|16908.19|16820.19|16908.44|16820.44|16904.78|16816.78|10
1729456790000|2024-10-20 20:39:50|16908.2|16820.2|16908.57|16820.57|16908.57|16820.57|16907.73|16819.73|10
1729456800000|2024-10-20 20:40:00|16908.56|16820.56|16909.33|16821.33|16909.33|16821.33|16908.4|16820.4|9
1729456810000|2024-10-20 20:40:10|16909.11|16821.11|16908.63|16820.63|16909.11|16821.11|16908.57|16820.57|10
1729456820000|2024-10-20 20:40:20|16908.93|16820.93|16909.34|16821.34|16909.34|16821.34|16908.93|16820.93|9
1729456830000|2024-10-20 20:40:30|16909.39|16821.39|16912.87|16824.87|16912.88|16824.88|16909.36|16821.36|10
1729456840000|2024-10-20 20:40:40|16912.92|16824.92|16913.7|16825.7|16913.7|16825.7|16912.42|16824.42|10
1729456850000|2024-10-20 20:40:50|16914.08|16826.08|16922.26|16834.26|16922.26|16834.26|16914.08|16826.08|10
1729456860000|2024-10-20 20:41:00|16923.18|16835.18|16929.85|16841.85|16929.85|16841.85|16921.75|16833.75|9
1729456870000|2024-10-20 20:41:10|16931.49|16843.49|16928.53|16840.53|16931.49|16843.49|16928.53|16840.53|10
1729456880000|2024-10-20 20:41:20|16928.82|16840.82|16929.01|16841.01|16930.22|16842.22|16928.82|16840.82|10
1729456890000|2024-10-20 20:41:30|16928.64|16840.64|16923.76|16835.76|16928.64|16840.64|16922.68|16834.68|10
1729456900000|2024-10-20 20:41:40|16923.95|16835.95|16924.55|16836.55|16924.55|16836.55|16923.26|16835.26|10
1729456910000|2024-10-20 20:41:50|16924.3|16836.3|16924.46|16836.46|16924.74|16836.74|16924.06|16836.06|10
1729456920000|2024-10-20 20:42:00|16924.87|16836.87|16926.97|16838.97|16926.97|16838.97|16924.87|16836.87|10
1729456930000|2024-10-20 20:42:10|16925.77|16837.77|16925.58|16837.58|16925.77|16837.77|16924.26|16836.26|10
1729456940000|2024-10-20 20:42:20|16925.87|16837.87|16926.08|16838.08|16927.05|16839.05|16925.87|16837.87|10
1729456950000|2024-10-20 20:42:30|16925.48|16837.48|16926.59|16838.59|16926.59|16838.59|16925.29|16837.29|10
1729456960000|2024-10-20 20:42:40|16926.78|16838.78|16926.51|16838.51|16927.44|16839.44|16926.51|16838.51|9
1729456970000|2024-10-20 20:42:50|16925.76|16837.76|16927.47|16839.47|16927.47|16839.47|16925.3|16837.3|10
1729456980000|2024-10-20 20:43:00|16927.49|16839.49|16927.38|16839.38|16927.49|16839.49|16927.17|16839.17|9
1729456990000|2024-10-20 20:43:10|16927.51|16839.51|16928.36|16840.36|16928.48|16840.48|16927.5|16839.5|10
1729457000000|2024-10-20 20:43:20|16928.43|16840.43|16925.81|16837.81|16928.51|16840.51|16925.81|16837.81|10
1729457010000|2024-10-20 20:43:30|16925.61|16837.61|16926.21|16838.21|16926.27|16838.27|16925.18|16837.18|9
1729457020000|2024-10-20 20:43:40|16926.02|16838.02|16925.22|16837.22|16926.15|16838.15|16925.22|16837.22|8
1729457030000|2024-10-20 20:43:50|16924.98|16836.98|16924.78|16836.78|16925.26|16837.26|16924.78|16836.78|10
1729457040000|2024-10-20 20:44:00|16924.75|16836.75|16923.63|16835.63|16924.75|16836.75|16923.56|16835.56|10
1729457050000|2024-10-20 20:44:10|16923.64|16835.64|16922.47|16834.47|16923.64|16835.64|16922.47|16834.47|10
1729457060000|2024-10-20 20:44:20|16922.46|16834.46|16923.48|16835.48|16923.48|16835.48|16922.46|16834.46|9
1729457070000|2024-10-20 20:44:30|16923.42|16835.42|16923.93|16835.93|16924.03|16836.03|16923.06|16835.06|9
1729457080000|2024-10-20 20:44:40|16923.83|16835.83|16924.03|16836.03|16924.03|16836.03|16923.67|16835.67|9
1729457090000|2024-10-20 20:44:50|16924.21|16836.21|16924.71|16836.71|16924.71|16836.71|16923.99|16835.99|9
1729457100000|2024-10-20 20:45:00|16924.73|16836.73|16925.39|16837.39|16925.39|16837.39|16924.59|16836.59|10
1729457110000|2024-10-20 20:45:10|16925.36|16837.36|16925.56|16837.56|16925.56|16837.56|16925.21|16837.21|9
1729457120000|2024-10-20 20:45:20|16925.53|16837.53|16923.82|16835.82|16925.53|16837.53|16923.76|16835.76|8
1729457130000|2024-10-20 20:45:30|16923.97|16835.97|16926.79|16838.79|16926.79|16838.79|16923.97|16835.97|9
1729457140000|2024-10-20 20:45:40|16926.9|16838.9|16927.95|16839.95|16928.48|16840.48|16926.9|16838.9|10
1729457150000|2024-10-20 20:45:50|16927.61|16839.61|16927.37|16839.37|16927.71|16839.71|16926.92|16838.92|10
1729457160000|2024-10-20 20:46:00|16927.47|16839.47|16926.13|16838.13|16927.66|16839.66|16926.13|16838.13|10
1729457170000|2024-10-20 20:46:10|16925.79|16837.79|16926.32|16838.32|16926.32|16838.32|16925.62|16837.62|10
1729457180000|2024-10-20 20:46:20|16926.68|16838.68|16927.33|16839.33|16927.33|16839.33|16926.67|16838.67|10
1729457190000|2024-10-20 20:46:30|16927.84|16839.84|16928.48|16840.48|16928.55|16840.55|16927.84|16839.84|10
1729457200000|2024-10-20 20:46:40|16928.73|16840.73|16930.33|16842.33|16930.87|16842.87|16928.68|16840.68|10
1729457210000|2024-10-20 20:46:50|16930.57|16842.57|16937.1|16849.1|16937.1|16849.1|16930.57|16842.57|9
1729457220000|2024-10-20 20:47:00|16936.81|16848.81|16935.43|16847.43|16936.81|16848.81|16933.12|16845.12|10
1729457230000|2024-10-20 20:47:10|16935.25|16847.25|16935.3|16847.3|16935.45|16847.45|16935.12|16847.12|10
1729457240000|2024-10-20 20:47:20|16935.29|16847.29|16941.01|16853.01|16941.16|16853.16|16935.22|16847.22|10
1729457250000|2024-10-20 20:47:30|16941.94|16853.94|16942.04|16854.04|16942.46|16854.46|16941.55|16853.55|10
1729457260000|2024-10-20 20:47:40|16941.75|16853.75|16941.88|16853.88|16941.88|16853.88|16941.15|16853.15|10
1729457270000|2024-10-20 20:47:50|16942.02|16854.02|16942.38|16854.38|16942.46|16854.46|16941.98|16853.98|10
1729457280000|2024-10-20 20:48:00|16942.51|16854.51|16941.67|16853.67|16942.51|16854.51|16941.66|16853.66|10
1729457290000|2024-10-20 20:48:10|16941.7|16853.7|16940.6|16852.6|16941.82|16853.82|16940.32|16852.32|10
1729457300000|2024-10-20 20:48:20|16941.08|16853.08|16939.85|16851.85|16941.34|16853.34|16939.85|16851.85|9
1729457310000|2024-10-20 20:48:30|16939.94|16851.94|16940.95|16852.95|16941.06|16853.06|16939.43|16851.43|10
1729457320000|2024-10-20 20:48:40|16941.42|16853.42|16941.62|16853.62|16942.1|16854.1|16941.42|16853.42|9
1729457330000|2024-10-20 20:48:50|16941.67|16853.67|16942.59|16854.59|16942.59|16854.59|16941.35|16853.35|10
1729457340000|2024-10-20 20:49:00|16942.54|16854.54|16947.53|16859.53|16948.42|16860.42|16942.36|16854.36|9
1729457350000|2024-10-20 20:49:10|16949.97|16861.97|16950.99|16862.99|16951.36|16863.36|16949.97|16861.97|10
1729457360000|2024-10-20 20:49:20|16950.46|16862.46|16948.57|16860.57|16950.46|16862.46|16948.57|16860.57|10
1729457370000|2024-10-20 20:49:30|16948.6|16860.6|16948.59|16860.59|16948.6|16860.6|16947.94|16859.94|9
1729457380000|2024-10-20 20:49:40|16948.43|16860.43|16950.62|16862.62|16950.73|16862.73|16948.37|16860.37|9
1729457390000|2024-10-20 20:49:50|16950.75|16862.75|16952.17|16864.17|16952.17|16864.17|16950.75|16862.75|9
1729457400000|2024-10-20 20:50:00|16952.1|16864.1|16957.21|16869.21|16958|16870|16952.1|16864.1|10
1729457410000|2024-10-20 20:50:10|16956.88|16868.88|16955.49|16867.49|16956.88|16868.88|16954.17|16866.17|10
1729457420000|2024-10-20 20:50:20|16955.73|16867.73|16957.35|16869.35|16957.35|16869.35|16955.66|16867.66|10
1729457430000|2024-10-20 20:50:30|16957.83|16869.83|16959.14|16871.14|16959.14|16871.14|16957.57|16869.57|10
1729457440000|2024-10-20 20:50:40|16959.52|16871.52|16961.91|16873.91|16961.91|16873.91|16959.52|16871.52|10
1729457450000|2024-10-20 20:50:50|16962.06|16874.06|16964.42|16876.42|16964.42|16876.42|16962.06|16874.06|10
1729457460000|2024-10-20 20:51:00|16964.47|16876.47|16965.31|16877.31|16965.43|16877.43|16964.06|16876.06|10
1729457470000|2024-10-20 20:51:10|16965.35|16877.35|16966|16878|16966.23|16878.23|16965.35|16877.35|10
1729457480000|2024-10-20 20:51:20|16965.99|16877.99|16972.36|16884.36|16972.36|16884.36|16965.15|16877.15|10
1729457490000|2024-10-20 20:51:30|16974.11|16886.11|16973.19|16885.19|16974.11|16886.11|16972.92|16884.92|10
1729457500000|2024-10-20 20:51:40|16972.97|16884.97|16972.67|16884.67|16973.01|16885.01|16972.64|16884.64|9
1729457510000|2024-10-20 20:51:50|16972.16|16884.16|16968.04|16880.04|16972.16|16884.16|16968.04|16880.04|10
1729457520000|2024-10-20 20:52:00|16968.03|16880.03|16967.64|16879.64|16968.13|16880.13|16967.31|16879.31|10
1729457530000|2024-10-20 20:52:10|16967.79|16879.79|16966.99|16878.99|16968.12|16880.12|16966.99|16878.99|10
1729457540000|2024-10-20 20:52:20|16967.23|16879.23|16966.54|16878.54|16967.34|16879.34|16966.54|16878.54|9
1729457550000|2024-10-20 20:52:30|16965.68|16877.68|16962.84|16874.84|16965.68|16877.68|16962.84|16874.84|10
1729457560000|2024-10-20 20:52:40|16963.04|16875.04|16961.73|16873.73|16963.12|16875.12|16961.69|16873.69|10
1729457570000|2024-10-20 20:52:50|16961.62|16873.62|16961.39|16873.39|16961.62|16873.62|16961.15|16873.15|8
1729457580000|2024-10-20 20:53:00|16961.49|16873.49|16962.89|16874.89|16962.89|16874.89|16961.12|16873.12|10
1729457590000|2024-10-20 20:53:10|16963.04|16875.04|16962.31|16874.31|16963.04|16875.04|16962.31|16874.31|8
1729457600000|2024-10-20 20:53:20|16962.5|16874.5|16963.66|16875.66|16964.34|16876.34|16962.27|16874.27|10
1729457610000|2024-10-20 20:53:30|16962.97|16874.97|16963.73|16875.73|16963.73|16875.73|16962.97|16874.97|10
1729457620000|2024-10-20 20:53:40|16963.99|16875.99|16964.06|16876.06|16964.63|16876.63|16963.99|16875.99|9
1729457630000|2024-10-20 20:53:50|16964.14|16876.14|16964.45|16876.45|16964.45|16876.45|16963.92|16875.92|10
1729457640000|2024-10-20 20:54:00|16964.2|16876.2|16964.33|16876.33|16965.21|16877.21|16964.2|16876.2|9
1729457650000|2024-10-20 20:54:10|16964.21|16876.21|16964.04|16876.04|16964.67|16876.67|16964.04|16876.04|10
1729457660000|2024-10-20 20:54:20|16964|16876|16963.34|16875.34|16964.17|16876.17|16963.34|16875.34|9
1729457670000|2024-10-20 20:54:30|16963.03|16875.03|16964.44|16876.44|16964.57|16876.57|16963.03|16875.03|10
1729457680000|2024-10-20 20:54:40|16964.42|16876.42|16963.34|16875.34|16964.47|16876.47|16963.3|16875.3|10
1729457690000|2024-10-20 20:54:50|16963.35|16875.35|16962.06|16874.06|16963.35|16875.35|16961.99|16873.99|10
1729457700000|2024-10-20 20:55:00|16961.89|16873.89|16961.92|16873.92|16962.08|16874.08|16961.12|16873.12|10
1729457710000|2024-10-20 20:55:10|16961.86|16873.86|16962.16|16874.16|16962.23|16874.23|16961.75|16873.75|7
1729457720000|2024-10-20 20:55:20|16961.89|16873.89|16960.6|16872.6|16962.03|16874.03|16959.58|16871.58|10
1729457730000|2024-10-20 20:55:30|16960.63|16872.63|16960.92|16872.92|16961.37|16873.37|16960.19|16872.19|10
1729457740000|2024-10-20 20:55:40|16959.6|16871.6|16960.03|16872.03|16960.36|16872.36|16959.6|16871.6|9
1729457750000|2024-10-20 20:55:50|16960.11|16872.11|16960.73|16872.73|16960.73|16872.73|16959.91|16871.91|10
1729457760000|2024-10-20 20:56:00|16961|16873|16961.68|16873.68|16961.68|16873.68|16960.76|16872.76|10
1729457770000|2024-10-20 20:56:10|16962.11|16874.11|16961.88|16873.88|16962.33|16874.33|16961.24|16873.24|10
1729457780000|2024-10-20 20:56:20|16961.92|16873.92|16963.6|16875.6|16964.12|16876.12|16961.6|16873.6|10
1729457790000|2024-10-20 20:56:30|16963.89|16875.89|16962.38|16874.38|16963.89|16875.89|16961.75|16873.75|10
1729457800000|2024-10-20 20:56:40|16962.95|16874.95|16963.73|16875.73|16963.74|16875.74|16962.95|16874.95|9
1729457810000|2024-10-20 20:56:50|16963.7|16875.7|16964.54|16876.54|16964.8|16876.8|16963.7|16875.7|9
1729457820000|2024-10-20 20:57:00|16964.59|16876.59|16964.95|16876.95|16965.34|16877.34|16964.32|16876.32|9
1729457830000|2024-10-20 20:57:10|16964.75|16876.75|16965.9|16877.9|16965.92|16877.92|16964.75|16876.75|9
1729457840000|2024-10-20 20:57:20|16965.92|16877.92|16966.95|16878.95|16966.95|16878.95|16965.92|16877.92|10
1729457850000|2024-10-20 20:57:30|16966.79|16878.79|16966.86|16878.86|16966.9|16878.9|16966.55|16878.55|10
1729457860000|2024-10-20 20:57:40|16966.84|16878.84|16967.06|16879.06|16967.06|16879.06|16966.77|16878.77|8
1729457870000|2024-10-20 20:57:50|16966.6|16878.6|16966.59|16878.59|16966.6|16878.6|16966.3|16878.3|8
1729457880000|2024-10-20 20:58:00|16966.58|16878.58|16967.64|16879.64|16967.64|16879.64|16966.19|16878.19|10
1729457890000|2024-10-20 20:58:10|16967.77|16879.77|16966.55|16878.55|16968.03|16880.03|16966.42|16878.42|9
1729457900000|2024-10-20 20:58:20|16966.43|16878.43|16963.55|16875.55|16966.43|16878.43|16963.55|16875.55|10
1729457910000|2024-10-20 20:58:30|16963.22|16875.22|16961.33|16873.33|16963.22|16875.22|16961.33|16873.33|10
1729457920000|2024-10-20 20:58:40|16961.07|16873.07|16960.02|16872.02|16962.53|16874.53|16960.02|16872.02|9
1729457930000|2024-10-20 20:58:50|16960.64|16872.64|16958.82|16870.82|16960.64|16872.64|16958.82|16870.82|10
1729457940000|2024-10-20 20:59:00|16958.45|16870.45|16956.51|16868.51|16958.45|16870.45|16956.31|16868.31|9
1729457950000|2024-10-20 20:59:10|16956.08|16868.08|16953.75|16865.75|16956.08|16868.08|16953.57|16865.57|10
1729457960000|2024-10-20 20:59:20|16953.76|16865.76|16954.17|16866.17|16954.39|16866.39|16953.76|16865.76|10
1729457970000|2024-10-20 20:59:30|16954.06|16866.06|16954.78|16866.78|16955.12|16867.12|16954.06|16866.06|10
1729457980000|2024-10-20 20:59:40|16954.38|16866.38|16954.03|16866.03|16954.38|16866.38|16953.99|16865.99|9
1729457990000|2024-10-20 20:59:50|16954.05|16866.05|16953.47|16865.47|16954.05|16866.05|16953.19|16865.19|10
1729458000000|2024-10-20 21:00:00|16953.67|16865.67|16954.82|16866.82|16954.82|16866.82|16953.38|16865.38|10
1729458010000|2024-10-20 21:00:10|16954.74|16866.74|16956.12|16868.12|16956.12|16868.12|16954.74|16866.74|10
1729458020000|2024-10-20 21:00:20|16956.69|16868.69|16956.29|16868.29|16957.03|16869.03|16956.1|16868.1|10
1729458030000|2024-10-20 21:00:30|16956.11|16868.11|16957.42|16869.42|16957.42|16869.42|16956.04|16868.04|10
1729458040000|2024-10-20 21:00:40|16957.3|16869.3|16956.54|16876.54|16961.13|16877.03|16956.54|16869.29|10
1729458050000|2024-10-20 21:00:50|16956.83|16876.83|16958.13|16878.13|16958.13|16878.13|16956.43|16876.43|10
1729458060000|2024-10-20 21:01:00|16958.61|16878.61|16960.72|16880.72|16960.72|16880.72|16958.61|16878.61|10
1729458070000|2024-10-20 21:01:10|16960.79|16880.79|16961.17|16881.17|16962.29|16882.29|16960.13|16880.13|10
1729458080000|2024-10-20 21:01:20|16960.15|16880.15|16962.44|16882.44|16962.44|16882.44|16959.23|16879.23|10
1729458090000|2024-10-20 21:01:30|16963.3|16883.3|16967.99|16887.99|16967.99|16887.99|16963.3|16883.3|10
1729458100000|2024-10-20 21:01:40|16968.17|16888.17|16968.61|16888.61|16968.65|16888.65|16968.17|16888.17|9
1729458110000|2024-10-20 21:01:50|16968.84|16888.84|16965.09|16885.09|16968.86|16888.86|16965.03|16885.03|10
1729458120000|2024-10-20 21:02:00|16965.29|16885.29|16969.13|16889.13|16969.2|16889.2|16965.21|16885.21|10
1729458130000|2024-10-20 21:02:10|16969.67|16889.67|16966.2|16886.2|16969.88|16889.88|16966.2|16886.2|10
1729458140000|2024-10-20 21:02:20|16965.42|16885.42|16964.61|16884.61|16966.09|16886.09|16964.61|16884.61|10
1729458150000|2024-10-20 21:02:30|16964.64|16884.64|16962.88|16882.88|16964.74|16884.74|16962.76|16882.76|8
1729458160000|2024-10-20 21:02:40|16962.61|16882.61|16962.6|16882.6|16962.77|16882.77|16961.54|16881.54|9
1729458170000|2024-10-20 21:02:50|16962.71|16882.71|16960.49|16880.49|16962.73|16882.73|16960.49|16880.49|10
1729458180000|2024-10-20 21:03:00|16960.13|16880.13|16959.91|16879.91|16961|16881|16959.91|16879.91|10
1729458190000|2024-10-20 21:03:10|16959.62|16879.62|16958.76|16878.76|16959.91|16879.91|16956.96|16876.96|9
1729458200000|2024-10-20 21:03:20|16958.98|16878.98|16958.43|16878.43|16958.98|16878.98|16958.17|16878.17|9
1729458210000|2024-10-20 21:03:30|16958.39|16878.39|16958.67|16878.67|16958.67|16878.67|16958.24|16878.24|10
1729458220000|2024-10-20 21:03:40|16958.82|16878.82|16958.39|16878.39|16958.9|16878.9|16958.39|16878.39|10
1729458230000|2024-10-20 21:03:50|16958.41|16878.41|16958.67|16878.67|16958.92|16878.92|16957.9|16877.9|9
1729458240000|2024-10-20 21:04:00|16958.62|16878.62|16956.05|16876.05|16958.62|16878.62|16956.05|16876.05|10
1729458250000|2024-10-20 21:04:10|16955.4|16875.4|16954.88|16874.88|16955.4|16875.4|16954.88|16874.88|10
1729458260000|2024-10-20 21:04:20|16954.8|16874.8|16953.5|16873.5|16954.8|16874.8|16953.5|16873.5|9
1729458270000|2024-10-20 21:04:30|16953.67|16873.67|16952.73|16872.73|16953.67|16873.67|16952.73|16872.73|10
1729458280000|2024-10-20 21:04:40|16952.67|16872.67|16952.44|16872.44|16952.74|16872.74|16951.87|16871.87|9
1729458290000|2024-10-20 21:04:50|16951.62|16871.62|16949.34|16869.34|16951.62|16871.62|16949.34|16869.34|9
1729458300000|2024-10-20 21:05:00|16949.35|16869.35|16949.52|16869.52|16949.84|16869.84|16949.22|16869.22|10
1729458310000|2024-10-20 21:05:10|16949.93|16869.93|16950.94|16870.94|16951.09|16871.09|16949.93|16869.93|9
1729458320000|2024-10-20 21:05:20|16951.03|16871.03|16952.09|16872.09|16952.11|16872.11|16950.87|16870.87|10
1729458330000|2024-10-20 21:05:30|16952.13|16872.13|16953.76|16873.76|16953.76|16873.76|16951.84|16871.84|9
1729458340000|2024-10-20 21:05:40|16953.9|16873.9|16954.32|16874.32|16954.64|16874.64|16953.9|16873.9|9
1729458350000|2024-10-20 21:05:50|16954.41|16874.41|16953.19|16873.19|16954.54|16874.54|16952.97|16872.97|9
1729458360000|2024-10-20 21:06:00|16953.22|16873.22|16953.11|16873.11|16954.11|16874.11|16953.11|16873.11|10
1729458370000|2024-10-20 21:06:10|16953.19|16873.19|16954.12|16874.12|16954.39|16874.39|16953.19|16873.19|10
1729458380000|2024-10-20 21:06:20|16954.1|16874.1|16953.97|16873.97|16954.18|16874.18|16953.44|16873.44|10
1729458390000|2024-10-20 21:06:30|16954.11|16874.11|16953.95|16873.95|16954.11|16874.11|16953.49|16873.49|10
1729458400000|2024-10-20 21:06:40|16954|16874|16953.56|16873.56|16954.13|16874.13|16953.49|16873.49|10
1729458410000|2024-10-20 21:06:50|16953.51|16873.51|16953.05|16873.05|16953.74|16873.74|16953.05|16873.05|10
1729458420000|2024-10-20 21:07:00|16953.13|16873.13|16955.25|16875.25|16955.25|16875.25|16953.13|16873.13|9
1729458430000|2024-10-20 21:07:10|16955.89|16875.89|16955.85|16875.85|16956.15|16876.15|16955.68|16875.68|10
1729458440000|2024-10-20 21:07:20|16956.16|16876.16|16962.42|16882.42|16962.42|16882.42|16956.16|16876.16|10
1729458450000|2024-10-20 21:07:30|16962.99|16882.99|16963.06|16883.06|16963.5|16883.5|16962.89|16882.89|10
1729458460000|2024-10-20 21:07:40|16963.12|16883.12|16963.22|16883.22|16963.44|16883.44|16962.9|16882.9|8
1729458470000|2024-10-20 21:07:50|16963.3|16883.3|16962.32|16882.32|16963.4|16883.4|16962.32|16882.32|9
1729458480000|2024-10-20 21:08:00|16962.29|16882.29|16960.44|16880.44|16962.52|16882.52|16960.44|16880.44|10
1729458490000|2024-10-20 21:08:10|16959.82|16879.82|16951.21|16871.21|16959.82|16879.82|16951.21|16871.21|9
1729458500000|2024-10-20 21:08:20|16950.81|16870.81|16949.88|16869.88|16950.81|16870.81|16949.88|16869.88|10
1729458510000|2024-10-20 21:08:30|16949.31|16869.31|16944.64|16864.64|16949.31|16869.31|16944.58|16864.58|10
1729458520000|2024-10-20 21:08:40|16944.76|16864.76|16945.5|16865.5|16945.5|16865.5|16944.75|16864.75|10
1729458530000|2024-10-20 21:08:50|16945.51|16865.51|16942.97|16862.97|16945.84|16865.84|16942.87|16862.87|10
1729458540000|2024-10-20 21:09:00|16942.96|16862.96|16942.88|16862.88|16942.96|16862.96|16942.18|16862.18|9
1729458550000|2024-10-20 21:09:10|16942.89|16862.89|16942.81|16862.81|16943.51|16863.51|16942.65|16862.65|10
1729458560000|2024-10-20 21:09:20|16942.72|16862.72|16939.98|16859.98|16942.72|16862.72|16938.93|16858.93|10
1729458570000|2024-10-20 21:09:30|16945.29|16865.29|16945.23|16865.23|16945.52|16865.52|16945.07|16865.07|9
1729458580000|2024-10-20 21:09:40|16945.02|16865.02|16944.83|16864.83|16945.03|16865.03|16944.16|16864.16|10
1729458590000|2024-10-20 21:09:50|16944.68|16864.68|16945.89|16865.89|16946.14|16866.14|16944.68|16864.68|10
1729458600000|2024-10-20 21:10:00|16945.68|16865.68|16947.11|16867.11|16947.11|16867.11|16945.68|16865.68|9
1729458610000|2024-10-20 21:10:10|16946.94|16866.94|16938.88|16858.88|16947.44|16867.44|16938.88|16858.88|10
1729458620000|2024-10-20 21:10:20|16938.76|16858.76|16936.35|16856.35|16938.76|16858.76|16936.35|16856.35|10
1729458630000|2024-10-20 21:10:30|16936.27|16856.27|16936.3|16856.3|16936.42|16856.42|16935.89|16855.89|10
1729458640000|2024-10-20 21:10:40|16939.13|16859.13|16942.69|16862.69|16942.69|16862.69|16939.13|16859.13|9
1729458650000|2024-10-20 21:10:50|16942.79|16862.79|16942.13|16862.13|16943.42|16863.42|16942.13|16862.13|10
1729458660000|2024-10-20 21:11:00|16941.97|16861.97|16941.1|16861.1|16942.18|16862.18|16941.1|16861.1|10
1729458670000|2024-10-20 21:11:10|16939.65|16859.65|16940.48|16860.48|16940.5|16860.5|16939.65|16859.65|9
1729458680000|2024-10-20 21:11:20|16940.68|16860.68|16941.4|16861.4|16941.43|16861.43|16940.68|16860.68|8
1729458690000|2024-10-20 21:11:30|16940.88|16860.88|16941.02|16861.02|16941.22|16861.22|16940.88|16860.88|10
1729458700000|2024-10-20 21:11:40|16940.78|16860.78|16940.86|16860.86|16940.98|16860.98|16940.78|16860.78|10
1729458710000|2024-10-20 21:11:50|16941.37|16861.37|16952.88|16872.88|16952.88|16872.88|16941.37|16861.37|10
1729458720000|2024-10-20 21:12:00|16953.12|16873.12|16955.43|16875.43|16955.43|16875.43|16953.03|16873.03|10
1729458730000|2024-10-20 21:12:10|16955.42|16875.42|16953.66|16873.66|16955.55|16875.55|16952.77|16872.77|10
1729458740000|2024-10-20 21:12:20|16953.77|16873.77|16953.69|16873.69|16954.68|16874.68|16953.69|16873.69|10
1729458750000|2024-10-20 21:12:30|16954.15|16874.15|16953.52|16873.52|16954.33|16874.33|16953.2|16873.2|10
1729458760000|2024-10-20 21:12:40|16953.57|16873.57|16950.66|16870.66|16953.57|16873.57|16950.66|16870.66|9
1729458770000|2024-10-20 21:12:50|16950.38|16870.38|16950.69|16870.69|16950.72|16870.72|16950.28|16870.28|10
1729458780000|2024-10-20 21:13:00|16951|16871|16951.74|16871.74|16951.78|16871.78|16950.99|16870.99|10
1729458790000|2024-10-20 21:13:10|16951.8|16871.8|16951.86|16871.86|16951.87|16871.87|16951.53|16871.53|8
1729458800000|2024-10-20 21:13:20|16951.85|16871.85|16950.67|16870.67|16951.91|16871.91|16950.67|16870.67|8
1729458810000|2024-10-20 21:13:30|16950.72|16870.72|16951.88|16871.88|16951.97|16871.97|16950.65|16870.65|10
1729458820000|2024-10-20 21:13:40|16951.85|16871.85|16952.24|16872.24|16952.51|16872.51|16951.84|16871.84|8
1729458830000|2024-10-20 21:13:50|16952.27|16872.27|16950.59|16870.59|16952.44|16872.44|16950.59|16870.59|9
1729458840000|2024-10-20 21:14:00|16950.51|16870.51|16950.39|16870.39|16950.59|16870.59|16950.27|16870.27|9
1729458850000|2024-10-20 21:14:10|16950.38|16870.38|16951.44|16871.44|16951.44|16871.44|16950.38|16870.38|10
1729458860000|2024-10-20 21:14:20|16951.45|16871.45|16951.84|16871.84|16951.92|16871.92|16951.45|16871.45|8
1729458870000|2024-10-20 21:14:30|16951.85|16871.85|16952.29|16872.29|16952.29|16872.29|16951.6|16871.6|9
1729458880000|2024-10-20 21:14:40|16952.36|16872.36|16954.16|16874.16|16954.16|16874.16|16952.36|16872.36|10
1729458890000|2024-10-20 21:14:50|16954.17|16874.17|16954|16874|16954.28|16874.28|16953.57|16873.57|9
1729458900000|2024-10-20 21:15:00|16953.97|16873.97|16953.35|16873.35|16954.02|16874.02|16953.08|16873.08|9
1729458910000|2024-10-20 21:15:10|16953.33|16873.33|16951.67|16871.67|16953.33|16873.33|16951.67|16871.67|9
1729458920000|2024-10-20 21:15:20|16950.93|16870.93|16950.08|16870.08|16950.93|16870.93|16949.47|16869.47|8
1729458930000|2024-10-20 21:15:30|16949.69|16869.69|16947.19|16867.19|16949.69|16869.69|16947.19|16867.19|10
1729458940000|2024-10-20 21:15:40|16946.67|16866.67|16949.63|16869.63|16949.63|16869.63|16946.63|16866.63|10
1729458950000|2024-10-20 21:15:50|16949.66|16869.66|16949.16|16869.16|16950.54|16870.54|16949.16|16869.16|9
1729458960000|2024-10-20 21:16:00|16949.24|16869.24|16947.69|16867.69|16949.44|16869.44|16947.69|16867.69|10
1729458970000|2024-10-20 21:16:10|16947.67|16867.67|16947.8|16867.8|16948.64|16868.64|16947.67|16867.67|10
1729458980000|2024-10-20 21:16:20|16947.63|16867.63|16947.79|16867.79|16948.01|16868.01|16947.46|16867.46|8
1729458990000|2024-10-20 21:16:30|16947.92|16867.92|16949.13|16869.13|16949.17|16869.17|16947.92|16867.92|10
1729459000000|2024-10-20 21:16:40|16949.05|16869.05|16949.12|16869.12|16949.16|16869.16|16948.57|16868.57|10
1729459010000|2024-10-20 21:16:50|16949.11|16869.11|16949.08|16869.08|16949.51|16869.51|16949.08|16869.08|8
1729459020000|2024-10-20 21:17:00|16949.05|16869.05|16949.04|16869.04|16949.21|16869.21|16948.65|16868.65|9
1729459030000|2024-10-20 21:17:10|16949.13|16869.13|16949.19|16869.19|16949.28|16869.28|16949|16869|9
1729459040000|2024-10-20 21:17:20|16949.49|16869.49|16949.81|16869.81|16949.84|16869.84|16949.37|16869.37|6
1729459050000|2024-10-20 21:17:30|16949.69|16869.69|16949.47|16869.47|16949.69|16869.69|16949.46|16869.46|10
1729459060000|2024-10-20 21:17:40|16949.83|16869.83|16949.98|16869.98|16950.28|16870.28|16949.58|16869.58|10
1729459070000|2024-10-20 21:17:50|16949.94|16869.94|16949.59|16869.59|16949.98|16869.98|16949.57|16869.57|9
1729459080000|2024-10-20 21:18:00|16949.5|16869.5|16948.77|16868.77|16949.86|16869.86|16948.6|16868.6|9
1729459090000|2024-10-20 21:18:10|16948.56|16868.56|16949.61|16869.61|16949.8|16869.8|16948.56|16868.56|10
1729459100000|2024-10-20 21:18:20|16949.41|16869.41|16949.28|16869.28|16949.45|16869.45|16949.2|16869.2|8
1729459110000|2024-10-20 21:18:30|16949.09|16869.09|16949.02|16869.02|16949.09|16869.09|16949.01|16869.01|7
1729459120000|2024-10-20 21:18:40|16949.04|16869.04|16947.95|16867.95|16949.11|16869.11|16947.87|16867.87|8
1729459130000|2024-10-20 21:18:50|16947.97|16867.97|16947.93|16867.93|16947.97|16867.97|16947.52|16867.52|7
1729459140000|2024-10-20 21:19:00|16947.86|16867.86|16947.48|16867.48|16948.43|16868.43|16947.48|16867.48|9
1729459150000|2024-10-20 21:19:10|16947.51|16867.51|16947.52|16867.52|16947.9|16867.9|16947.51|16867.51|10
1729459160000|2024-10-20 21:19:20|16947.66|16867.66|16947.34|16867.34|16947.71|16867.71|16947.34|16867.34|9
1729459170000|2024-10-20 21:19:30|16947.41|16867.41|16947.84|16867.84|16947.84|16867.84|16947.11|16867.11|9
1729459180000|2024-10-20 21:19:40|16947.97|16867.97|16947.74|16867.74|16948.16|16868.16|16947.73|16867.73|10
1729459190000|2024-10-20 21:19:50|16947.73|16867.73|16948.16|16868.16|16948.16|16868.16|16947.73|16867.73|9
1729459200000|2024-10-20 21:20:00|16948.22|16868.22|16948.28|16868.28|16948.28|16868.28|16948.08|16868.08|9
1729459210000|2024-10-20 21:20:10|16947.86|16867.86|16947.67|16867.67|16947.86|16867.86|16947.59|16867.59|9
1729459220000|2024-10-20 21:20:20|16947.88|16867.88|16949.61|16869.61|16949.64|16869.64|16947.88|16867.88|9
1729459230000|2024-10-20 21:20:30|16948.8|16868.8|16944.81|16864.81|16948.91|16868.91|16944.81|16864.81|10
1729459240000|2024-10-20 21:20:40|16944.52|16864.52|16944.08|16864.08|16944.52|16864.52|16944.02|16864.02|9
1729459250000|2024-10-20 21:20:50|16943.81|16863.81|16943.3|16863.3|16943.81|16863.81|16943.16|16863.16|9
1729459260000|2024-10-20 21:21:00|16943.33|16863.33|16942.38|16862.38|16943.33|16863.33|16942.15|16862.15|10
1729459270000|2024-10-20 21:21:10|16942.49|16862.49|16941.31|16861.31|16943.2|16863.2|16941.31|16861.31|10
1729459280000|2024-10-20 21:21:20|16940.39|16860.39|16940.27|16860.27|16940.52|16860.52|16940.27|16860.27|9
1729459290000|2024-10-20 21:21:30|16940.19|16860.19|16939.39|16859.39|16940.79|16860.79|16939.39|16859.39|9
1729459300000|2024-10-20 21:21:40|16938.52|16858.52|16937.74|16857.74|16938.58|16858.58|16937.63|16857.63|10
1729459310000|2024-10-20 21:21:50|16937.7|16857.7|16938.51|16858.51|16938.7|16858.7|16937.7|16857.7|9
1729459320000|2024-10-20 21:22:00|16938.16|16858.16|16937.98|16857.98|16938.16|16858.16|16937.98|16857.98|8
1729459330000|2024-10-20 21:22:10|16937.99|16857.99|16937.91|16857.91|16938.01|16858.01|16937.87|16857.87|8
1729459340000|2024-10-20 21:22:20|16937.93|16857.93|16940.81|16860.81|16940.81|16860.81|16937.63|16857.63|9
1729459350000|2024-10-20 21:22:30|16940.8|16860.8|16941.37|16861.37|16941.4|16861.4|16940.8|16860.8|10
1729459360000|2024-10-20 21:22:40|16941.39|16861.39|16942.21|16862.21|16942.38|16862.38|16941.38|16861.38|9
1729459370000|2024-10-20 21:22:50|16942.22|16862.22|16938.47|16858.47|16942.22|16862.22|16938.47|16858.47|8
1729459380000|2024-10-20 21:23:00|16938.23|16858.23|16936.26|16856.26|16938.23|16858.23|16935.94|16855.94|10
1729459390000|2024-10-20 21:23:10|16936.55|16856.55|16938.88|16858.88|16938.97|16858.97|16936.55|16856.55|10
1729459400000|2024-10-20 21:23:20|16938.84|16858.84|16939.55|16859.55|16939.55|16859.55|16938.84|16858.84|10
1729459410000|2024-10-20 21:23:30|16939.58|16859.58|16941.26|16861.26|16941.38|16861.38|16939.55|16859.55|10
1729459420000|2024-10-20 21:23:40|16945.04|16865.04|16944.19|16864.19|16945.04|16865.04|16944.06|16864.06|9
1729459430000|2024-10-20 21:23:50|16944.25|16864.25|16942.68|16862.68|16944.25|16864.25|16942.44|16862.44|9
1729459440000|2024-10-20 21:24:00|16942.52|16862.52|16942.05|16862.05|16942.74|16862.74|16942.02|16862.02|10
1729459450000|2024-10-20 21:24:10|16942.22|16862.22|16941.66|16861.66|16942.42|16862.42|16941.66|16861.66|9
1729459460000|2024-10-20 21:24:20|16941.8|16861.8|16941.79|16861.79|16942.09|16862.09|16941.6|16861.6|9
1729459470000|2024-10-20 21:24:30|16941.8|16861.8|16942.12|16862.12|16942.32|16862.32|16941.8|16861.8|10
1729459480000|2024-10-20 21:24:40|16942.1|16862.1|16942.63|16862.63|16942.63|16862.63|16941.98|16861.98|8
1729459490000|2024-10-20 21:24:50|16943.03|16863.03|16944.14|16864.14|16944.14|16864.14|16943.03|16863.03|9
1729459500000|2024-10-20 21:25:00|16944.17|16864.17|16944.44|16864.44|16944.46|16864.46|16943.13|16863.13|10
1729459510000|2024-10-20 21:25:10|16944.43|16864.43|16946.34|16866.34|16946.39|16866.39|16944.43|16864.43|8
1729459520000|2024-10-20 21:25:20|16946.56|16866.56|16947.25|16867.25|16947.25|16867.25|16946.56|16866.56|9
1729459530000|2024-10-20 21:25:30|16947.34|16867.34|16947.16|16867.16|16947.56|16867.56|16947.15|16867.15|9
1729459540000|2024-10-20 21:25:40|16947.12|16867.12|16947.13|16867.13|16947.51|16867.51|16946.98|16866.98|9
1729459550000|2024-10-20 21:25:50|16946.97|16866.97|16946.75|16866.75|16947.07|16867.07|16946.75|16866.75|7
1729459560000|2024-10-20 21:26:00|16946.71|16866.71|16949.55|16869.55|16949.55|16869.55|16946.71|16866.71|10
1729459570000|2024-10-20 21:26:10|16949.54|16869.54|16949.08|16869.08|16949.85|16869.85|16948.5|16868.5|10
1729459580000|2024-10-20 21:26:20|16948.54|16868.54|16948.9|16868.9|16948.93|16868.93|16948.48|16868.48|10
1729459590000|2024-10-20 21:26:30|16948.87|16868.87|16948.72|16868.72|16949.12|16869.12|16948.62|16868.62|10
1729459600000|2024-10-20 21:26:40|16948.55|16868.55|16948.5|16868.5|16948.87|16868.87|16947.94|16867.94|9
1729459610000|2024-10-20 21:26:50|16948.6|16868.6|16947.08|16867.08|16948.6|16868.6|16947.08|16867.08|9
1729459620000|2024-10-20 21:27:00|16947.16|16867.16|16947.22|16867.22|16947.57|16867.57|16947.1|16867.1|10
1729459630000|2024-10-20 21:27:10|16947.14|16867.14|16947.02|16867.02|16947.14|16867.14|16946.81|16866.81|9
1729459640000|2024-10-20 21:27:20|16946.99|16866.99|16947.81|16867.81|16947.85|16867.85|16946.99|16866.99|7
1729459650000|2024-10-20 21:27:30|16947.66|16867.66|16947.49|16867.49|16947.88|16867.88|16947.4|16867.4|8
1729459660000|2024-10-20 21:27:40|16947.36|16867.36|16944.58|16864.58|16947.36|16867.36|16944.58|16864.58|10
1729459670000|2024-10-20 21:27:50|16943.1|16863.1|16942.09|16862.09|16943.1|16863.1|16941.87|16861.87|10
1729459680000|2024-10-20 21:28:00|16941.97|16861.97|16941.5|16861.5|16941.97|16861.97|16941.35|16861.35|10
1729459690000|2024-10-20 21:28:10|16941.77|16861.77|16940.89|16860.89|16942.44|16862.44|16940.89|16860.89|10
1729459700000|2024-10-20 21:28:20|16940.84|16860.84|16941.17|16861.17|16941.35|16861.35|16940.84|16860.84|10
1729459710000|2024-10-20 21:28:30|16940.93|16860.93|16940.78|16860.78|16940.99|16860.99|16940.78|16860.78|8
1729459720000|2024-10-20 21:28:40|16940.63|16860.63|16941.11|16861.11|16941.12|16861.12|16940.63|16860.63|9
1729459730000|2024-10-20 21:28:50|16940.95|16860.95|16940.18|16860.18|16941.18|16861.18|16939.99|16859.99|10
1729459740000|2024-10-20 21:29:00|16940.21|16860.21|16939.44|16859.44|16940.21|16860.21|16939.44|16859.44|10
1729459750000|2024-10-20 21:29:10|16939.43|16859.43|16939.21|16859.21|16939.56|16859.56|16938.54|16858.54|9
1729459760000|2024-10-20 21:29:20|16939.23|16859.23|16939.58|16859.58|16939.58|16859.58|16939.09|16859.09|10
1729459770000|2024-10-20 21:29:30|16939.62|16859.62|16936.66|16856.66|16939.62|16859.62|16936.5|16856.5|10
1729459780000|2024-10-20 21:29:40|16936.57|16856.57|16936.03|16856.03|16936.57|16856.57|16936.03|16856.03|9
1729459790000|2024-10-20 21:29:50|16936.07|16856.07|16936.14|16856.14|16936.14|16856.14|16935.63|16855.63|9
1729459800000|2024-10-20 21:30:00|16936.16|16856.16|16935.14|16855.14|16936.6|16856.6|16935.14|16855.14|10
1729459810000|2024-10-20 21:30:10|16935.11|16855.11|16932.73|16852.73|16935.11|16855.11|16932.73|16852.73|10
1729459820000|2024-10-20 21:30:20|16932.42|16852.42|16934.78|16854.78|16934.78|16854.78|16932.42|16852.42|10
1729459830000|2024-10-20 21:30:30|16934.82|16854.82|16932.08|16852.08|16934.94|16854.94|16932.08|16852.08|10
1729459840000|2024-10-20 21:30:40|16931.89|16851.89|16932.07|16852.07|16933.64|16853.64|16931.82|16851.82|10
1729459850000|2024-10-20 21:30:50|16931.94|16851.94|16931.53|16851.53|16932.02|16852.02|16931.44|16851.44|10
1729459860000|2024-10-20 21:31:00|16931.46|16851.46|16930.99|16850.99|16931.74|16851.74|16930.99|16850.99|10
1729459870000|2024-10-20 21:31:10|16931|16851|16926.72|16846.72|16931|16851|16926.72|16846.72|9
1729459880000|2024-10-20 21:31:20|16926.57|16846.57|16929.88|16849.88|16929.88|16849.88|16925.8|16845.8|10
1729459890000|2024-10-20 21:31:30|16930.48|16850.48|16935.61|16855.61|16935.61|16855.61|16930.48|16850.48|10
1729459900000|2024-10-20 21:31:40|16935.56|16855.56|16935.22|16855.22|16936.07|16856.07|16935.22|16855.22|9
1729459910000|2024-10-20 21:31:50|16935.36|16855.36|16934.96|16854.96|16935.36|16855.36|16934.67|16854.67|10
1729459920000|2024-10-20 21:32:00|16935.33|16855.33|16937.88|16857.88|16937.88|16857.88|16935.21|16855.21|10
1729459930000|2024-10-20 21:32:10|16938.63|16858.63|16937.89|16857.89|16938.63|16858.63|16937.11|16857.11|10
1729459940000|2024-10-20 21:32:20|16938.57|16858.57|16941.88|16861.88|16942.01|16862.01|16938.57|16858.57|9
1729459950000|2024-10-20 21:32:30|16941.92|16861.92|16944.33|16864.33|16944.33|16864.33|16941.92|16861.92|10
1729459960000|2024-10-20 21:32:40|16944.36|16864.36|16944.63|16864.63|16944.63|16864.63|16944.3|16864.3|8
1729459970000|2024-10-20 21:32:50|16944.73|16864.73|16943.99|16863.99|16944.94|16864.94|16943.99|16863.99|10
1729459980000|2024-10-20 21:33:00|16943.34|16863.34|16947.81|16867.81|16947.94|16867.94|16943.11|16863.11|10
1729459990000|2024-10-20 21:33:10|16948.01|16868.01|16943.34|16863.34|16948.08|16868.08|16943.33|16863.33|9
1729460000000|2024-10-20 21:33:20|16943.57|16863.57|16944.46|16864.46|16944.56|16864.56|16943.57|16863.57|9
1729460010000|2024-10-20 21:33:30|16944.85|16864.85|16943.53|16863.53|16944.85|16864.85|16943.47|16863.47|10
1729460020000|2024-10-20 21:33:40|16943.57|16863.57|16947|16867|16947|16867|16943.57|16863.57|10
1729460030000|2024-10-20 21:33:50|16947.35|16867.35|16947.12|16867.12|16947.75|16867.75|16947.08|16867.08|10
1729460040000|2024-10-20 21:34:00|16947.14|16867.14|16947.05|16867.05|16947.14|16867.14|16947|16867|9
1729460050000|2024-10-20 21:34:10|16947.17|16867.17|16945.5|16865.5|16948.08|16868.08|16945.5|16865.5|10
1729460060000|2024-10-20 21:34:20|16944.66|16864.66|16944.43|16864.43|16944.66|16864.66|16944.07|16864.07|10
1729460070000|2024-10-20 21:34:30|16944.44|16864.44|16941.88|16861.88|16944.49|16864.49|16939.97|16859.97|8
1729460080000|2024-10-20 21:34:40|16942.17|16862.17|16940.67|16860.67|16942.17|16862.17|16940.67|16860.67|10
1729460090000|2024-10-20 21:34:50|16940.53|16860.53|16942.05|16862.05|16942.05|16862.05|16940.37|16860.37|10
1729460100000|2024-10-20 21:35:00|16942.08|16862.08|16941.24|16861.24|16942.08|16862.08|16941.24|16861.24|7
1729460110000|2024-10-20 21:35:10|16941.27|16861.27|16942.67|16862.67|16942.83|16862.83|16939.49|16859.49|9
1729460120000|2024-10-20 21:35:20|16942.68|16862.68|16944.69|16864.69|16944.69|16864.69|16942.63|16862.63|9
1729460130000|2024-10-20 21:35:30|16944.75|16864.75|16944.54|16864.54|16944.81|16864.81|16944.2|16864.2|9
1729460140000|2024-10-20 21:35:40|16944.7|16864.7|16944.44|16864.44|16944.79|16864.79|16944.38|16864.38|10
1729460150000|2024-10-20 21:35:50|16944.34|16864.34|16945.01|16865.01|16945.33|16865.33|16944.34|16864.34|9
1729460160000|2024-10-20 21:36:00|16945.04|16865.04|16944.33|16864.33|16945.04|16865.04|16944.33|16864.33|10
1729460170000|2024-10-20 21:36:10|16943.81|16863.81|16943.76|16863.76|16943.85|16863.85|16943.61|16863.61|9
1729460180000|2024-10-20 21:36:20|16943.78|16863.78|16942.69|16862.69|16943.78|16863.78|16942.67|16862.67|9
1729460190000|2024-10-20 21:36:30|16942.73|16862.73|16942.18|16862.18|16943.01|16863.01|16941.88|16861.88|10
1729460200000|2024-10-20 21:36:40|16942.14|16862.14|16943.81|16863.81|16943.81|16863.81|16941.8|16861.8|10
1729460210000|2024-10-20 21:36:50|16944.37|16864.37|16945.27|16865.27|16945.3|16865.3|16944.37|16864.37|10
1729460220000|2024-10-20 21:37:00|16942.12|16862.12|16941.73|16861.73|16942.16|16862.16|16941.7|16861.7|10
1729460230000|2024-10-20 21:37:10|16940.72|16860.72|16939.63|16859.63|16940.72|16860.72|16939.63|16859.63|10
1729460240000|2024-10-20 21:37:20|16939.87|16859.87|16939.27|16859.27|16939.87|16859.87|16939.27|16859.27|9
1729460250000|2024-10-20 21:37:30|16939.66|16859.66|16940.07|16860.07|16940.07|16860.07|16939.61|16859.61|8
1729460260000|2024-10-20 21:37:40|16940.05|16860.05|16940.06|16860.06|16940.08|16860.08|16939.97|16859.97|10
1729460270000|2024-10-20 21:37:50|16940.08|16860.08|16940.3|16860.3|16940.33|16860.33|16939.97|16859.97|8
1729460280000|2024-10-20 21:38:00|16940.37|16860.37|16942.54|16862.54|16942.56|16862.56|16940.33|16860.33|10
1729460290000|2024-10-20 21:38:10|16942.52|16862.52|16941.46|16861.46|16942.54|16862.54|16941.46|16861.46|9
1729460300000|2024-10-20 21:38:20|16941.44|16861.44|16939.87|16859.87|16941.44|16861.44|16939.87|16859.87|10
1729460310000|2024-10-20 21:38:30|16939.89|16859.89|16940.44|16860.44|16940.58|16860.58|16939.89|16859.89|9
1729460320000|2024-10-20 21:38:40|16940.42|16860.42|16940.07|16860.07|16940.86|16860.86|16939.77|16859.77|10
1729460330000|2024-10-20 21:38:50|16940.27|16860.27|16939.92|16859.92|16940.35|16860.35|16939.92|16859.92|10
1729460340000|2024-10-20 21:39:00|16940.22|16860.22|16940.66|16860.66|16940.66|16860.66|16940.17|16860.17|10
1729460350000|2024-10-20 21:39:10|16940.7|16860.7|16941.64|16861.64|16941.72|16861.72|16940.7|16860.7|9
1729460360000|2024-10-20 21:39:20|16941.69|16861.69|16941.82|16861.82|16941.92|16861.92|16941.42|16861.42|10
1729460370000|2024-10-20 21:39:30|16941.79|16861.79|16941.79|16861.79|16942.04|16862.04|16941.58|16861.58|10
1729460380000|2024-10-20 21:39:40|16941.74|16861.74|16941.74|16861.74|16941.77|16861.77|16941.44|16861.44|10
1729460390000|2024-10-20 21:39:50|16941.87|16861.87|16941.33|16861.33|16941.87|16861.87|16941.33|16861.33|10
1729460400000|2024-10-20 21:40:00|16941.21|16861.21|16938.76|16858.76|16941.21|16861.21|16938.76|16858.76|9
1729460410000|2024-10-20 21:40:10|16938.94|16858.94|16938.96|16858.96|16939.59|16859.59|16938.94|16858.94|10
1729460420000|2024-10-20 21:40:20|16938.81|16858.81|16939.36|16859.36|16939.36|16859.36|16938.81|16858.81|10
1729460430000|2024-10-20 21:40:30|16939.52|16859.52|16939.86|16859.86|16939.86|16859.86|16939.09|16859.09|10
1729460440000|2024-10-20 21:40:40|16939.92|16859.92|16937.05|16857.05|16939.94|16859.94|16937.05|16857.05|10
1729460450000|2024-10-20 21:40:50|16936.86|16856.86|16937.38|16857.38|16937.38|16857.38|16936.79|16856.79|8
1729460460000|2024-10-20 21:41:00|16937.33|16857.33|16939.4|16859.4|16939.4|16859.4|16937|16857|10
1729460470000|2024-10-20 21:41:10|16939.15|16859.15|16938.99|16858.99|16939.17|16859.17|16938.93|16858.93|10
1729460480000|2024-10-20 21:41:20|16939.23|16859.23|16938.89|16858.89|16939.93|16859.93|16938.84|16858.84|10
1729460490000|2024-10-20 21:41:30|16938.91|16858.91|16938.59|16858.59|16938.96|16858.96|16938.38|16858.38|10
1729460500000|2024-10-20 21:41:40|16938.66|16858.66|16938.18|16858.18|16938.68|16858.68|16938.18|16858.18|10
1729460510000|2024-10-20 21:41:50|16938.19|16858.19|16938.36|16858.36|16938.5|16858.5|16938.19|16858.19|10
1729460520000|2024-10-20 21:42:00|16942.91|16862.91|16940.83|16860.83|16942.91|16862.91|16940.77|16860.77|10
1729460530000|2024-10-20 21:42:10|16940.8|16860.8|16943.58|16863.58|16943.58|16863.58|16940.71|16860.71|10
1729460540000|2024-10-20 21:42:20|16943.6|16863.6|16943.35|16863.35|16943.66|16863.66|16943.35|16863.35|8
1729460550000|2024-10-20 21:42:30|16939.03|16859.03|16939.42|16859.42|16939.42|16859.42|16938.97|16858.97|9
1729460560000|2024-10-20 21:42:40|16939.67|16859.67|16941.57|16861.57|16941.57|16861.57|16939.66|16859.66|9
1729460570000|2024-10-20 21:42:50|16945.63|16865.63|16946.17|16866.17|16946.47|16866.47|16945.63|16865.63|10
1729460580000|2024-10-20 21:43:00|16945.84|16865.84|16946.07|16866.07|16946.07|16866.07|16945.48|16865.48|9
1729460590000|2024-10-20 21:43:10|16946.09|16866.09|16944.56|16864.56|16946.09|16866.09|16944.56|16864.56|10
1729460600000|2024-10-20 21:43:20|16944.58|16864.58|16938.23|16858.23|16944.58|16864.58|16938.23|16858.23|9
1729460610000|2024-10-20 21:43:30|16937.32|16857.32|16935.19|16855.19|16937.78|16857.78|16935.07|16855.07|10
1729460620000|2024-10-20 21:43:40|16935.25|16855.25|16935.84|16855.84|16935.84|16855.84|16934.16|16854.16|10
1729460630000|2024-10-20 21:43:50|16937.12|16857.12|16938.68|16858.68|16938.69|16858.69|16937.12|16857.12|8
1729460640000|2024-10-20 21:44:00|16938.92|16858.92|16940.47|16860.47|16940.47|16860.47|16938.92|16858.92|10
1729460650000|2024-10-20 21:44:10|16939.93|16859.93|16940.68|16860.68|16940.68|16860.68|16939.93|16859.93|10
1729460660000|2024-10-20 21:44:20|16940.67|16860.67|16941.1|16861.1|16941.1|16861.1|16940.52|16860.52|9
1729460670000|2024-10-20 21:44:30|16940.78|16860.78|16941.17|16861.17|16941.18|16861.18|16940.78|16860.78|10
1729460680000|2024-10-20 21:44:40|16941.27|16861.27|16940.77|16860.77|16941.27|16861.27|16940.77|16860.77|9
1729460690000|2024-10-20 21:44:50|16940.79|16860.79|16940.46|16860.46|16940.79|16860.79|16940.14|16860.14|10
1729460700000|2024-10-20 21:45:00|16941.53|16861.53|16942.56|16862.56|16942.77|16862.77|16941.53|16861.53|10
1729460710000|2024-10-20 21:45:10|16942.64|16862.64|16943.61|16863.61|16943.65|16863.65|16942.61|16862.61|10
1729460720000|2024-10-20 21:45:20|16943.5|16863.5|16943.88|16863.88|16943.91|16863.91|16943.5|16863.5|9
1729460730000|2024-10-20 21:45:30|16941.7|16861.7|16941.8|16861.8|16941.83|16861.83|16941.42|16861.42|8
1729460740000|2024-10-20 21:45:40|16941.83|16861.83|16942.19|16862.19|16942.4|16862.4|16941.83|16861.83|10
1729460750000|2024-10-20 21:45:50|16942.24|16862.24|16941.98|16861.98|16942.24|16862.24|16941.98|16861.98|9
1729460760000|2024-10-20 21:46:00|16942.06|16862.06|16942.5|16862.5|16942.5|16862.5|16942.06|16862.06|9
1729460770000|2024-10-20 21:46:10|16942.62|16862.62|16942.72|16862.72|16942.85|16862.85|16942.54|16862.54|10
1729460780000|2024-10-20 21:46:20|16942.98|16862.98|16943.81|16863.81|16943.81|16863.81|16942.95|16862.95|10
1729460790000|2024-10-20 21:46:30|16943.9|16863.9|16944.37|16864.37|16944.37|16864.37|16943.9|16863.9|9
1729460800000|2024-10-20 21:46:40|16944.26|16864.26|16945.42|16865.42|16945.42|16865.42|16944.26|16864.26|10
1729460810000|2024-10-20 21:46:50|16945.44|16865.44|16945.81|16865.81|16945.81|16865.81|16945.33|16865.33|9
1729460820000|2024-10-20 21:47:00|16945.83|16865.83|16946.15|16866.15|16946.32|16866.32|16945.72|16865.72|10
1729460830000|2024-10-20 21:47:10|16946.22|16866.22|16946.5|16866.5|16946.52|16866.52|16946.22|16866.22|10
1729460840000|2024-10-20 21:47:20|16946.41|16866.41|16946.99|16866.99|16946.99|16866.99|16946.29|16866.29|10
1729460850000|2024-10-20 21:47:30|16947.06|16867.06|16949.31|16869.31|16949.32|16869.32|16946.95|16866.95|10
1729460860000|2024-10-20 21:47:40|16949.25|16869.25|16947.6|16867.6|16949.25|16869.25|16947.52|16867.52|10
1729460870000|2024-10-20 21:47:50|16947.61|16867.61|16947.96|16867.96|16948.03|16868.03|16947.57|16867.57|9
1729460880000|2024-10-20 21:48:00|16947.88|16867.88|16948.23|16868.23|16948.23|16868.23|16947.88|16867.88|10
1729460890000|2024-10-20 21:48:10|16948.29|16868.29|16948.21|16868.21|16948.67|16868.67|16948.21|16868.21|9
1729460900000|2024-10-20 21:48:20|16949.22|16869.22|16949.08|16869.08|16950.22|16870.22|16948.61|16868.61|10
1729460910000|2024-10-20 21:48:30|16949.09|16869.09|16952.64|16872.64|16952.8|16872.8|16949.09|16869.09|10
1729460920000|2024-10-20 21:48:40|16952.45|16872.45|16952.92|16872.92|16952.93|16872.93|16952.45|16872.45|8
1729460930000|2024-10-20 21:48:50|16952.79|16872.79|16952.02|16872.02|16952.9|16872.9|16952.02|16872.02|10
1729460940000|2024-10-20 21:49:00|16952.08|16872.08|16950.99|16870.99|16952.08|16872.08|16950.99|16870.99|10
1729460950000|2024-10-20 21:49:10|16951.36|16871.36|16951.5|16871.5|16951.68|16871.68|16951.36|16871.36|10
1729460960000|2024-10-20 21:49:20|16951.47|16871.47|16951.67|16871.67|16951.67|16871.67|16951.38|16871.38|9
1729460970000|2024-10-20 21:49:30|16951.68|16871.68|16951.8|16871.8|16952.04|16872.04|16951.67|16871.67|10
1729460980000|2024-10-20 21:49:40|16952.03|16872.03|16953.59|16873.59|16953.7|16873.7|16951.53|16871.53|10
1729460990000|2024-10-20 21:49:50|16953.63|16873.63|16953.36|16873.36|16953.71|16873.71|16953.36|16873.36|10
1729461000000|2024-10-20 21:50:00|16953.6|16873.6|16953.25|16873.25|16953.73|16873.73|16953.23|16873.23|9
1729461010000|2024-10-20 21:50:10|16953.46|16873.46|16955.5|16875.5|16955.5|16875.5|16953.4|16873.4|9
1729461020000|2024-10-20 21:50:20|16955.54|16875.54|16956.88|16876.88|16956.88|16876.88|16955.54|16875.54|8
1729461030000|2024-10-20 21:50:30|16956.49|16876.49|16956.97|16876.97|16957.11|16877.11|16956.49|16876.49|9
1729461040000|2024-10-20 21:50:40|16957.01|16877.01|16955.3|16875.3|16957.01|16877.01|16954.52|16874.52|10
1729461050000|2024-10-20 21:50:50|16955.39|16875.39|16955.92|16875.92|16955.98|16875.98|16955.39|16875.39|10
1729461060000|2024-10-20 21:51:00|16956.85|16876.85|16956.98|16876.98|16957.21|16877.21|16956.72|16876.72|10
1729461070000|2024-10-20 21:51:10|16956.94|16876.94|16957.84|16877.84|16957.84|16877.84|16956.94|16876.94|10
1729461080000|2024-10-20 21:51:20|16957.79|16877.79|16958.28|16878.28|16958.36|16878.36|16957.68|16877.68|10
1729461090000|2024-10-20 21:51:30|16958.16|16878.16|16958.51|16878.51|16958.75|16878.75|16958.16|16878.16|10
1729461100000|2024-10-20 21:51:40|16957.7|16877.7|16948.56|16868.56|16957.7|16877.7|16948.56|16868.56|10
1729461110000|2024-10-20 21:51:50|16948.59|16868.59|16948.33|16868.33|16948.78|16868.78|16948.33|16868.33|10
1729461120000|2024-10-20 21:52:00|16948.34|16868.34|16944.98|16864.98|16948.45|16868.45|16944.98|16864.98|10
1729461130000|2024-10-20 21:52:10|16944.94|16864.94|16944.16|16864.16|16944.94|16864.94|16944.16|16864.16|10
1729461140000|2024-10-20 21:52:20|16944.11|16864.11|16941.18|16861.18|16944.15|16864.15|16941.08|16861.08|10
1729461150000|2024-10-20 21:52:30|16940.57|16860.57|16937.68|16857.68|16940.57|16860.57|16937.29|16857.29|10
1729461160000|2024-10-20 21:52:40|16937.35|16857.35|16938.34|16858.34|16939.01|16859.01|16937.35|16857.35|10
1729461170000|2024-10-20 21:52:50|16937.83|16857.83|16936.53|16856.53|16938.07|16858.07|16936.53|16856.53|10
1729461180000|2024-10-20 21:53:00|16936.89|16856.89|16939.16|16859.16|16939.16|16859.16|16935.97|16855.97|10
1729461190000|2024-10-20 21:53:10|16939.5|16859.5|16942.55|16862.55|16942.55|16862.55|16939.5|16859.5|10
1729461200000|2024-10-20 21:53:20|16943.81|16863.81|16948.31|16868.31|16948.31|16868.31|16943.81|16863.81|9
1729461210000|2024-10-20 21:53:30|16948.39|16868.39|16950.66|16870.66|16950.92|16870.92|16948.39|16868.39|10
1729461220000|2024-10-20 21:53:40|16950.73|16870.73|16950.71|16870.71|16950.93|16870.93|16950.45|16870.45|10
1729461230000|2024-10-20 21:53:50|16950.72|16870.72|16957.16|16877.16|16957.5|16877.5|16950.72|16870.72|10
1729461240000|2024-10-20 21:54:00|16956.85|16876.85|16957.35|16877.35|16957.67|16877.67|16956.77|16876.77|10
1729461250000|2024-10-20 21:54:10|16957.29|16877.29|16958.36|16878.36|16958.36|16878.36|16957.14|16877.14|10
1729461260000|2024-10-20 21:54:20|16958.77|16878.77|16958.96|16878.96|16959.12|16879.12|16958.77|16878.77|10
1729461270000|2024-10-20 21:54:30|16958.14|16878.14|16958.22|16878.22|16958.51|16878.51|16957.72|16877.72|10
1729461280000|2024-10-20 21:54:40|16958.44|16878.44|16958.79|16878.79|16959.13|16879.13|16958.22|16878.22|10
1729461290000|2024-10-20 21:54:50|16958.75|16878.75|16959.72|16879.72|16959.72|16879.72|16958.61|16878.61|10
1729461300000|2024-10-20 21:55:00|16959.6|16879.6|16960.27|16880.27|16960.27|16880.27|16959.33|16879.33|10
1729461310000|2024-10-20 21:55:10|16960.3|16880.3|16958.9|16878.9|16960.85|16880.85|16958.65|16878.65|10
1729461320000|2024-10-20 21:55:20|16959.03|16879.03|16960.24|16880.24|16960.24|16880.24|16958.87|16878.87|10
1729461330000|2024-10-20 21:55:30|16959.39|16879.39|16959.04|16879.04|16959.7|16879.7|16959.04|16879.04|10
1729461340000|2024-10-20 21:55:40|16958.93|16878.93|16957.79|16877.79|16958.93|16878.93|16957.79|16877.79|8
1729461350000|2024-10-20 21:55:50|16957.67|16877.67|16957.24|16877.24|16957.67|16877.67|16957.21|16877.21|10
1729461360000|2024-10-20 21:56:00|16957.73|16877.73|16958.11|16878.11|16958.11|16878.11|16957.66|16877.66|7
1729461370000|2024-10-20 21:56:10|16958.21|16878.21|16959.99|16879.99|16960.17|16880.17|16957.98|16877.98|10
1729461380000|2024-10-20 21:56:20|16960.17|16880.17|16959.22|16879.22|16960.17|16880.17|16959.16|16879.16|10
1729461390000|2024-10-20 21:56:30|16958.22|16878.22|16958|16878|16958.22|16878.22|16958|16878|7
1729461400000|2024-10-20 21:56:40|16958.09|16878.09|16958.54|16878.54|16958.8|16878.8|16958.09|16878.09|9
1729461410000|2024-10-20 21:56:50|16958.51|16878.51|16959.74|16879.74|16960.03|16880.03|16958.51|16878.51|10
1729461420000|2024-10-20 21:57:00|16959.79|16879.79|16960.9|16880.9|16960.99|16880.99|16959.64|16879.64|9
1729461430000|2024-10-20 21:57:10|16960.97|16880.97|16964.05|16884.05|16964.05|16884.05|16960.97|16880.97|10
1729461440000|2024-10-20 21:57:20|16963.97|16883.97|16964.29|16884.29|16964.3|16884.3|16963.67|16883.67|9
1729461450000|2024-10-20 21:57:30|16964.3|16884.3|16965.26|16885.26|16965.31|16885.31|16964.28|16884.28|9
1729461460000|2024-10-20 21:57:40|16965.48|16885.48|16965.3|16885.3|16965.53|16885.53|16965.3|16885.3|8
1729461470000|2024-10-20 21:57:50|16965.37|16885.37|16967.37|16887.37|16967.55|16887.55|16965.37|16885.37|8
1729461480000|2024-10-20 21:58:00|16967.39|16887.39|16967.37|16887.37|16967.49|16887.49|16967.15|16887.15|10
1729461490000|2024-10-20 21:58:10|16967.34|16887.34|16967|16887|16967.34|16887.34|16967|16887|8
1729461500000|2024-10-20 21:58:20|16967.06|16887.06|16967.5|16887.5|16967.5|16887.5|16967.04|16887.04|10
1729461510000|2024-10-20 21:58:30|16967.53|16887.53|16969.65|16889.65|16971.04|16891.04|16967.53|16887.53|10
1729461520000|2024-10-20 21:58:40|16969.68|16889.68|16968.33|16888.33|16969.68|16889.68|16968.33|16888.33|10
1729461530000|2024-10-20 21:58:50|16968.21|16888.21|16967.66|16887.66|16968.21|16888.21|16967.6|16887.6|9
1729461540000|2024-10-20 21:59:00|16967.59|16887.59|16967.79|16887.79|16967.87|16887.87|16967.35|16887.35|9
1729461550000|2024-10-20 21:59:10|16967.75|16887.75|16969.47|16889.47|16969.47|16889.47|16967.75|16887.75|10
1729461560000|2024-10-20 21:59:20|16969.5|16889.5|16970.48|16890.48|16970.56|16890.56|16969.5|16889.5|10
1729461570000|2024-10-20 21:59:30|16970.4|16890.4|16970.38|16890.38|16970.87|16890.87|16970.36|16890.36|9
1729461580000|2024-10-20 21:59:40|16970.49|16890.49|16970.73|16890.73|16970.73|16890.73|16970.46|16890.46|9
1729461590000|2024-10-20 21:59:50|16970.48|16890.48|16970.29|16890.29|16971.07|16891.07|16970.29|16890.29|10
1729461600000|2024-10-20 22:00:00|16970.31|16890.31|16970.79|16890.79|16972.74|16892.74|16969.6|16889.6|10
1729461610000|2024-10-20 22:00:10|16969.2|16889.2|16967.58|16887.58|16969.2|16889.2|16966.13|16886.13|10
1729461620000|2024-10-20 22:00:20|16968.46|16888.46|16968.65|16888.65|16968.65|16888.65|16967.64|16887.64|10
1729461630000|2024-10-20 22:00:30|16969.28|16889.28|16982.28|16902.28|16982.28|16902.28|16969.28|16889.28|10
1729461640000|2024-10-20 22:00:40|16984.41|16904.41|16992.06|16912.06|16992.25|16912.25|16984.41|16904.41|9
1729461650000|2024-10-20 22:00:50|16993.69|16913.69|16992.47|16912.47|16993.74|16913.74|16992.32|16912.32|10
1729461660000|2024-10-20 22:01:00|16992.16|16912.16|16991.83|16911.83|16992.16|16912.16|16991.25|16911.25|9
1729461670000|2024-10-20 22:01:10|16991.92|16911.92|16992.4|16912.4|16992.49|16912.49|16991.64|16911.64|10
1729461680000|2024-10-20 22:01:20|16992.29|16912.29|16991.03|16911.03|16992.53|16912.53|16990.89|16910.89|10
1729461690000|2024-10-20 22:01:30|16990.86|16910.86|16990.1|16910.1|16990.86|16910.86|16990.1|16910.1|10
1729461700000|2024-10-20 22:01:40|16990.11|16910.11|16990|16910|16990.11|16910.11|16989.76|16909.76|9
1729461710000|2024-10-20 22:01:50|16990.02|16910.02|16994.38|16914.38|16994.38|16914.38|16988.03|16908.03|10
1729461720000|2024-10-20 22:02:00|16994.44|16914.44|16993.55|16913.55|16994.44|16914.44|16993.44|16913.44|10
1729461730000|2024-10-20 22:02:10|16993.51|16913.51|16998.73|16918.73|16998.73|16918.73|16992.98|16912.98|10
1729461740000|2024-10-20 22:02:20|16998.48|16918.48|17008.91|16928.91|17008.91|16928.91|16998.48|16918.48|10
1729461750000|2024-10-20 22:02:30|17012.31|16932.31|17026.59|16946.59|17026.59|16946.59|17012.31|16932.31|10
1729461760000|2024-10-20 22:02:40|17028.8|16948.8|17036.26|16956.26|17036.26|16956.26|17025.98|16945.98|10
1729461770000|2024-10-20 22:02:50|17036.21|16956.21|17041.87|16961.87|17041.87|16961.87|17036.21|16956.21|10
1729461780000|2024-10-20 22:03:00|17040.16|16960.16|17042.29|16962.29|17042.31|16962.31|17040.16|16960.16|10
1729461790000|2024-10-20 22:03:10|17042.26|16962.26|17043.89|16963.89|17043.89|16963.89|17041.86|16961.86|10
1729461800000|2024-10-20 22:03:20|17044.5|16964.5|17054.34|16974.34|17054.34|16974.34|17044.5|16964.5|10
1729461810000|2024-10-20 22:03:30|17053.94|16973.94|17057.04|16977.04|17057.04|16977.04|17053.94|16973.94|10
1729461820000|2024-10-20 22:03:40|17057.21|16977.21|17055.07|16975.07|17057.21|16977.21|17053.6|16973.6|10
1729461830000|2024-10-20 22:03:50|17053.42|16973.42|17053.2|16973.2|17053.42|16973.42|17052.09|16972.09|9
1729461840000|2024-10-20 22:04:00|17053.56|16973.56|17051.16|16971.16|17059.11|16979.11|17051.16|16971.16|10
1729461850000|2024-10-20 22:04:10|17049.36|16969.36|17039.5|16959.5|17049.36|16969.36|17038.73|16958.73|10
1729461860000|2024-10-20 22:04:20|17039.41|16959.41|17042.8|16962.8|17042.91|16962.91|17038.87|16958.87|10
1729461870000|2024-10-20 22:04:30|17042.74|16962.74|17036.45|16956.45|17043.37|16963.37|17036.45|16956.45|10
1729461880000|2024-10-20 22:04:40|17035.77|16955.77|17036.09|16956.09|17036.09|16956.09|17035.34|16955.34|10
1729461890000|2024-10-20 22:04:50|17036.06|16956.06|17039.6|16959.6|17040.01|16960.01|17034.04|16954.04|10
1729461900000|2024-10-20 22:05:00|17042.27|16962.27|17044.02|16964.02|17044.68|16964.68|17042.07|16962.07|10
1729461910000|2024-10-20 22:05:10|17044.09|16964.09|17041.47|16961.47|17044.63|16964.63|17041.47|16961.47|10
1729461920000|2024-10-20 22:05:20|17040.85|16960.85|17038.34|16958.34|17040.85|16960.85|17038.26|16958.26|10
1729461930000|2024-10-20 22:05:30|17038.46|16958.46|17041.61|16961.61|17041.61|16961.61|17037.71|16957.71|10
1729461940000|2024-10-20 22:05:40|17041.28|16961.28|17048.35|16968.35|17048.35|16968.35|17041.28|16961.28|10
1729461950000|2024-10-20 22:05:50|17049.08|16969.08|17053.45|16973.45|17054.26|16974.26|17046.65|16966.65|10
1729461960000|2024-10-20 22:06:00|17054.37|16974.37|17054.18|16974.18|17054.83|16974.83|17052.71|16972.71|10
1729461970000|2024-10-20 22:06:10|17055.05|16975.05|17055.01|16975.01|17055.86|16975.86|17054.16|16974.16|10
1729461980000|2024-10-20 22:06:20|17055.87|16975.87|17064.75|16984.75|17064.92|16984.92|17055.87|16975.87|10
1729461990000|2024-10-20 22:06:30|17064.48|16984.48|17064.15|16984.15|17064.71|16984.71|17063.14|16983.14|10
1729462000000|2024-10-20 22:06:40|17064.59|16984.59|17062.92|16982.92|17064.59|16984.59|17061.57|16981.57|10
1729462010000|2024-10-20 22:06:50|17062.58|16982.58|17061.45|16981.45|17062.93|16982.93|17060.76|16980.76|10
1729462020000|2024-10-20 22:07:00|17062.18|16982.18|17063.28|16983.28|17063.51|16983.51|17062.18|16982.18|10
1729462030000|2024-10-20 22:07:10|17063.57|16983.57|17064.96|16984.96|17064.96|16984.96|17063.57|16983.57|10
1729462040000|2024-10-20 22:07:20|17065|16985|17064.62|16984.62|17065|16985|17063.06|16983.06|10
1729462050000|2024-10-20 22:07:30|17064.65|16984.65|17060.23|16980.23|17065.29|16985.29|17060.23|16980.23|9
1729462060000|2024-10-20 22:07:40|17061|16981|17063.81|16983.81|17064.33|16984.33|17061|16981|10
1729462070000|2024-10-20 22:07:50|17064.05|16984.05|17062.77|16982.77|17064.11|16984.11|17061.8|16981.8|10
1729462080000|2024-10-20 22:08:00|17062.93|16982.93|17058.6|16978.6|17062.93|16982.93|17058.6|16978.6|10
1729462090000|2024-10-20 22:08:10|17058.43|16978.43|17058.44|16978.44|17058.69|16978.69|17058.35|16978.35|9
1729462100000|2024-10-20 22:08:20|17058.56|16978.56|17058.07|16978.07|17059.15|16979.15|17058.07|16978.07|10
1729462110000|2024-10-20 22:08:30|17058.1|16978.1|17057.43|16977.43|17058.57|16978.57|17057.24|16977.24|10
1729462120000|2024-10-20 22:08:40|17057.56|16977.56|17055.32|16975.32|17057.57|16977.57|17055.32|16975.32|10
1729462130000|2024-10-20 22:08:50|17055.1|16975.1|17055.82|16975.82|17056.46|16976.46|17054.95|16974.95|10
1729462140000|2024-10-20 22:09:00|17056.14|16976.14|17052.05|16972.05|17056.14|16976.14|17052.05|16972.05|10
1729462150000|2024-10-20 22:09:10|17051.53|16971.53|17049.15|16969.15|17051.67|16971.67|17049.15|16969.15|10
1729462160000|2024-10-20 22:09:20|17048.06|16968.06|17043.2|16963.2|17048.06|16968.06|17043.2|16963.2|10
1729462170000|2024-10-20 22:09:30|17042.65|16962.65|17037.54|16957.54|17042.71|16962.71|17037.54|16957.54|10
1729462180000|2024-10-20 22:09:40|17037.66|16957.66|17033.43|16953.43|17037.66|16957.66|17032.32|16952.32|9
1729462190000|2024-10-20 22:09:50|17033.68|16953.68|17034.69|16954.69|17035.19|16955.19|17033.68|16953.68|10
1729462200000|2024-10-20 22:10:00|17034.79|16954.79|17030.44|16950.44|17034.79|16954.79|17030.44|16950.44|10
1729462210000|2024-10-20 22:10:10|17030.07|16950.07|17017.62|16937.62|17030.07|16950.07|17017.62|16937.62|10
1729462220000|2024-10-20 22:10:20|17012.59|16932.59|17005.71|16925.71|17012.59|16932.59|17005.71|16925.71|10
1729462230000|2024-10-20 22:10:30|17005.7|16925.7|17000.11|16920.11|17005.7|16925.7|17000.11|16920.11|10
1729462240000|2024-10-20 22:10:40|16999.27|16919.27|16990.47|16910.47|16999.27|16919.27|16990.47|16910.47|10
1729462250000|2024-10-20 22:10:50|16990.43|16910.43|16983.09|16903.09|16990.43|16910.43|16983.09|16903.09|10
1729462260000|2024-10-20 22:11:00|16983.21|16903.21|16972.74|16892.74|16983.21|16903.21|16972.74|16892.74|10
1729462270000|2024-10-20 22:11:10|16973.03|16893.03|16974.33|16894.33|16974.33|16894.33|16972.68|16892.68|10
1729462280000|2024-10-20 22:11:20|16973.73|16893.73|16972.6|16892.6|16973.75|16893.75|16972.3|16892.3|9
1729462290000|2024-10-20 22:11:30|16972.3|16892.3|16970.11|16890.11|16972.83|16892.83|16970.11|16890.11|10
1729462300000|2024-10-20 22:11:40|16970.54|16890.54|16972.45|16892.45|16972.47|16892.47|16970.44|16890.44|10
1729462310000|2024-10-20 22:11:50|16972.7|16892.7|16978.47|16898.47|16978.47|16898.47|16972.7|16892.7|10
1729462320000|2024-10-20 22:12:00|16979.71|16899.71|16985.88|16905.88|16986.34|16906.34|16979.71|16899.71|10
1729462330000|2024-10-20 22:12:10|16985.55|16905.55|16984.97|16904.97|16986.32|16906.32|16984.95|16904.95|10
1729462340000|2024-10-20 22:12:20|16988.61|16908.61|16982.92|16902.92|16988.61|16908.61|16982.91|16902.91|10
1729462350000|2024-10-20 22:12:30|16983.44|16903.44|16983.39|16903.39|16985.67|16905.67|16983.39|16903.39|10
1729462360000|2024-10-20 22:12:40|16983.15|16903.15|16979.3|16899.3|16983.15|16903.15|16979.3|16899.3|10
1729462370000|2024-10-20 22:12:50|16978.9|16898.9|16977.71|16897.71|16979.13|16899.13|16977.71|16897.71|10
1729462380000|2024-10-20 22:13:00|16978.03|16898.03|16971.62|16891.62|16978.03|16898.03|16971.62|16891.62|10
1729462390000|2024-10-20 22:13:10|16971.17|16891.17|16968.84|16888.84|16971.17|16891.17|16968.84|16888.84|10
1729462400000|2024-10-20 22:13:20|16969.09|16889.09|16970.61|16890.61|16971.2|16891.2|16969.05|16889.05|10
1729462410000|2024-10-20 22:13:30|16970.6|16890.6|16972.49|16892.49|16972.6|16892.6|16969.98|16889.98|10
1729462420000|2024-10-20 22:13:40|16971.62|16891.62|16972.8|16892.8|16973.36|16893.36|16971.56|16891.56|10
1729462430000|2024-10-20 22:13:50|16973.18|16893.18|16976.76|16896.76|16976.76|16896.76|16973.18|16893.18|10
1729462440000|2024-10-20 22:14:00|16977.1|16897.1|16977.94|16897.94|16979.72|16899.72|16977.1|16897.1|10
1729462450000|2024-10-20 22:14:10|16977.92|16897.92|16975.67|16895.67|16977.92|16897.92|16975.49|16895.49|9
1729462460000|2024-10-20 22:14:20|16974.37|16894.37|16974.48|16894.48|16975.05|16895.05|16974.07|16894.07|10
1729462470000|2024-10-20 22:14:30|16974.8|16894.8|16976.03|16896.03|16976.03|16896.03|16974.67|16894.67|10
1729462480000|2024-10-20 22:14:40|16976.04|16896.04|16977.92|16897.92|16977.92|16897.92|16976.04|16896.04|10
1729462490000|2024-10-20 22:14:50|16978.19|16898.19|16977.87|16897.87|16978.19|16898.19|16975.76|16895.76|10
1729462500000|2024-10-20 22:15:00|16979.08|16899.08|16980.16|16900.16|16980.97|16900.97|16979.08|16899.08|10
1729462510000|2024-10-20 22:15:10|16979.72|16899.72|16980.19|16900.19|16981.58|16901.58|16979|16899|10
1729462520000|2024-10-20 22:15:20|16979.9|16899.9|16981.58|16901.58|16981.58|16901.58|16979.9|16899.9|10
1729462530000|2024-10-20 22:15:30|16981.73|16901.73|16983.24|16903.24|16983.24|16903.24|16981.73|16901.73|9
1729462540000|2024-10-20 22:15:40|16983.17|16903.17|16987.46|16907.46|16988.15|16908.15|16983.17|16903.17|10
1729462550000|2024-10-20 22:15:50|16987.95|16907.95|16990.3|16910.3|16990.3|16910.3|16987.95|16907.95|10
1729462560000|2024-10-20 22:16:00|16990.61|16910.61|16993.47|16913.47|16993.47|16913.47|16990.61|16910.61|10
1729462570000|2024-10-20 22:16:10|16994.14|16914.14|16998.19|16918.19|16998.19|16918.19|16993.95|16913.95|10
1729462580000|2024-10-20 22:16:20|16998.13|16918.13|17001.84|16921.84|17001.84|16921.84|16998.13|16918.13|10
1729462590000|2024-10-20 22:16:30|17002.24|16922.24|17001.12|16921.12|17002.6|16922.6|16999.58|16919.58|10
1729462600000|2024-10-20 22:16:40|17001.05|16921.05|17001.71|16921.71|17004.14|16924.14|17000.59|16920.59|10
1729462610000|2024-10-20 22:16:50|17002.52|16922.52|17006.67|16926.67|17006.67|16926.67|17002.52|16922.52|10
1729462620000|2024-10-20 22:17:00|17006.51|16926.51|17011.14|16931.14|17011.14|16931.14|17006.51|16926.51|9
1729462630000|2024-10-20 22:17:10|17011.69|16931.69|17010.88|16930.88|17011.99|16931.99|17010.63|16930.63|10
1729462640000|2024-10-20 22:17:20|17011.65|16931.65|17022.85|16942.85|17023.01|16943.01|17011.65|16931.65|10
1729462650000|2024-10-20 22:17:30|17022.87|16942.87|17023.54|16943.54|17024.07|16944.07|17022.87|16942.87|10
1729462660000|2024-10-20 22:17:40|17023.53|16943.53|17026.48|16946.48|17026.49|16946.49|17023.53|16943.53|10
1729462670000|2024-10-20 22:17:50|17026.35|16946.35|17026.3|16946.3|17026.83|16946.83|17026|16946|10
1729462680000|2024-10-20 22:18:00|17026.47|16946.47|17026.68|16946.68|17027.83|16947.83|17026|16946|10
1729462690000|2024-10-20 22:18:10|17026.43|16946.43|17026.62|16946.62|17026.86|16946.86|17026.03|16946.03|10
1729462700000|2024-10-20 22:18:20|17026.57|16946.57|17027.18|16947.18|17027.26|16947.26|17026.36|16946.36|10
1729462710000|2024-10-20 22:18:30|17027.5|16947.5|17029.16|16949.16|17029.16|16949.16|17026.02|16946.02|10
1729462720000|2024-10-20 22:18:40|17030.72|16950.72|17035.4|16955.4|17035.4|16955.4|17030.38|16950.38|10
1729462730000|2024-10-20 22:18:50|17035.41|16955.41|17036.15|16956.15|17036.47|16956.47|17035.41|16955.41|10
1729462740000|2024-10-20 22:19:00|17036.56|16956.56|17033.32|16953.32|17037.35|16957.35|17033.32|16953.32|10
1729462750000|2024-10-20 22:19:10|17033.49|16953.49|17036.32|16956.32|17036.32|16956.32|17032.09|16952.09|10
1729462760000|2024-10-20 22:19:20|17037.33|16957.33|17037.99|16957.99|17038.42|16958.42|17037.33|16957.33|10
1729462770000|2024-10-20 22:19:30|17037.31|16957.31|17036.13|16956.13|17037.31|16957.31|17035.46|16955.46|10
1729462780000|2024-10-20 22:19:40|17036.29|16956.29|17033.16|16953.16|17036.29|16956.29|17032.98|16952.98|10
1729462790000|2024-10-20 22:19:50|17032.94|16952.94|17031.04|16951.04|17033.2|16953.2|17031.04|16951.04|9
1729462800000|2024-10-20 22:20:00|17031.2|16951.2|17032.12|16952.12|17032.15|16952.15|17030.4|16950.4|10
1729462810000|2024-10-20 22:20:10|17031.76|16951.76|17031.33|16951.33|17032.4|16952.4|17030.52|16950.52|10
1729462820000|2024-10-20 22:20:20|17031.28|16951.28|17028.29|16948.29|17031.62|16951.62|17028.29|16948.29|10
1729462830000|2024-10-20 22:20:30|17028.21|16948.21|17028.53|16948.53|17029.1|16949.1|17028.05|16948.05|10
1729462840000|2024-10-20 22:20:40|17028.49|16948.49|17028.22|16948.22|17029.31|16949.31|17028.22|16948.22|10
1729462850000|2024-10-20 22:20:50|17027.87|16947.87|17027.74|16947.74|17027.87|16947.87|17027.26|16947.26|10
1729462860000|2024-10-20 22:21:00|17027.57|16947.57|17028.14|16948.14|17028.57|16948.57|17027.54|16947.54|10
1729462870000|2024-10-20 22:21:10|17028.16|16948.16|17028.72|16948.72|17028.72|16948.72|17027.67|16947.67|10
1729462880000|2024-10-20 22:21:20|17028.64|16948.64|17027.48|16947.48|17028.88|16948.88|17027.48|16947.48|10
1729462890000|2024-10-20 22:21:30|17027.5|16947.5|17028.19|16948.19|17028.63|16948.63|17027.3|16947.3|10
1729462900000|2024-10-20 22:21:40|17028.12|16948.12|17027.33|16947.33|17028.2|16948.2|17027.33|16947.33|10
1729462910000|2024-10-20 22:21:50|17027.46|16947.46|17026.92|16946.92|17028.35|16948.35|17026.63|16946.63|10
1729462920000|2024-10-20 22:22:00|17027.23|16947.23|17036.04|16956.04|17036.04|16956.04|17027.23|16947.23|10
1729462930000|2024-10-20 22:22:10|17036.27|16956.27|17040.09|16960.09|17040.09|16960.09|17036.27|16956.27|10
1729462940000|2024-10-20 22:22:20|17040.2|16960.2|17040.7|16960.7|17042.02|16962.02|17040.03|16960.03|10
1729462950000|2024-10-20 22:22:30|17040.59|16960.59|17040.21|16960.21|17040.59|16960.59|17039.56|16959.56|10
1729462960000|2024-10-20 22:22:40|17040.13|16960.13|17038.06|16958.06|17040.47|16960.47|17037.97|16957.97|10
1729462970000|2024-10-20 22:22:50|17037.46|16957.46|17034.46|16954.46|17037.59|16957.59|17034.46|16954.46|10
1729462980000|2024-10-20 22:23:00|17034.29|16954.29|17029.99|16949.99|17034.29|16954.29|17029.99|16949.99|10
1729462990000|2024-10-20 22:23:10|17029.3|16949.3|17027.89|16947.89|17029.3|16949.3|17027.59|16947.59|10
1729463000000|2024-10-20 22:23:20|17028.11|16948.11|17030.66|16950.66|17030.71|16950.71|17028.11|16948.11|10
1729463010000|2024-10-20 22:23:30|17030.71|16950.71|17032.31|16952.31|17032.74|16952.74|17030.71|16950.71|10
1729463020000|2024-10-20 22:23:40|17031.91|16951.91|17033.25|16953.25|17033.25|16953.25|17031.91|16951.91|10
1729463030000|2024-10-20 22:23:50|17033.24|16953.24|17031.52|16951.52|17033.24|16953.24|17031.52|16951.52|9
1729463040000|2024-10-20 22:24:00|17031.74|16951.74|17031.76|16951.76|17031.84|16951.84|17031.07|16951.07|8
1729463050000|2024-10-20 22:24:10|17031.74|16951.74|17032.42|16952.42|17032.46|16952.46|17031.74|16951.74|10
1729463060000|2024-10-20 22:24:20|17031.79|16951.79|17033.28|16953.28|17033.32|16953.32|17031.79|16951.79|9
1729463070000|2024-10-20 22:24:30|17033.13|16953.13|17033.08|16953.08|17033.5|16953.5|17033.06|16953.06|10
1729463080000|2024-10-20 22:24:40|17033.23|16953.23|17030.61|16950.61|17033.23|16953.23|17030.61|16950.61|10
1729463090000|2024-10-20 22:24:50|17030.83|16950.83|17029.87|16949.87|17030.83|16950.83|17029.81|16949.81|10
1729463100000|2024-10-20 22:25:00|17029.59|16949.59|17028.75|16948.75|17029.59|16949.59|17028.46|16948.46|9
1729463110000|2024-10-20 22:25:10|17028.58|16948.58|17029.23|16949.23|17029.3|16949.3|17027.92|16947.92|10
1729463120000|2024-10-20 22:25:20|17029.08|16949.08|17026.82|16946.82|17029.08|16949.08|17026.82|16946.82|10
1729463130000|2024-10-20 22:25:30|17027.15|16947.15|17026.57|16946.57|17027.72|16947.72|17026.57|16946.57|10
1729463140000|2024-10-20 22:25:40|17026.44|16946.44|17024.23|16944.23|17026.76|16946.76|17023.72|16943.72|10
1729463150000|2024-10-20 22:25:50|17024.42|16944.42|17027.2|16947.2|17027.2|16947.2|17024.42|16944.42|10
1729463160000|2024-10-20 22:26:00|17027.18|16947.18|17026.7|16946.7|17027.24|16947.24|17026.62|16946.62|10
1729463170000|2024-10-20 22:26:10|17026.53|16946.53|17025.46|16945.46|17026.56|16946.56|17025.46|16945.46|10
1729463180000|2024-10-20 22:26:20|17024.99|16944.99|17025.94|16945.94|17026.09|16946.09|17024.91|16944.91|10
1729463190000|2024-10-20 22:26:30|17025.69|16945.69|17027.45|16947.45|17027.45|16947.45|17025.67|16945.67|10
1729463200000|2024-10-20 22:26:40|17027.41|16947.41|17027.33|16947.33|17027.41|16947.41|17027.11|16947.11|10
1729463210000|2024-10-20 22:26:50|17027.6|16947.6|17035.23|16955.23|17035.23|16955.23|17027.6|16947.6|10
1729463220000|2024-10-20 22:27:00|17035.38|16955.38|17033.75|16953.75|17036.19|16956.19|17032.72|16952.72|10
1729463230000|2024-10-20 22:27:10|17033.68|16953.68|17038.91|16958.91|17038.91|16958.91|17033.53|16953.53|10
1729463240000|2024-10-20 22:27:20|17039.13|16959.13|17045.65|16965.65|17045.65|16965.65|17039.13|16959.13|10
1729463250000|2024-10-20 22:27:30|17046.06|16966.06|17049.65|16969.65|17049.65|16969.65|17046.06|16966.06|10
1729463260000|2024-10-20 22:27:40|17050.42|16970.42|17058|16978|17058|16978|17050.27|16970.27|10
1729463270000|2024-10-20 22:27:50|17060.18|16980.18|17071.68|16991.68|17071.68|16991.68|17060.18|16980.18|10
1729463280000|2024-10-20 22:28:00|17071.64|16991.64|17082.64|17002.64|17082.64|17002.64|17071.4|16991.4|10
1729463290000|2024-10-20 22:28:10|17080.38|17000.38|17083.27|17003.27|17083.27|17003.27|17080.38|17000.38|10
1729463300000|2024-10-20 22:28:20|17083.89|17003.89|17093.35|17013.35|17093.35|17013.35|17083.89|17003.89|10
1729463310000|2024-10-20 22:28:30|17093.84|17013.84|17095.8|17015.8|17096.28|17016.28|17093.84|17013.84|10
1729463320000|2024-10-20 22:28:40|17095.44|17015.44|17096.06|17016.06|17096.06|17016.06|17094.91|17014.91|8
1729463330000|2024-10-20 22:28:50|17095.87|17015.87|17098.33|17018.33|17100.63|17020.63|17095.41|17015.41|10
1729463340000|2024-10-20 22:29:00|17098.92|17018.92|17087.11|17007.11|17098.92|17018.92|17087.11|17007.11|10
1729463350000|2024-10-20 22:29:10|17087.04|17007.04|17088.39|17008.39|17088.51|17008.51|17086.66|17006.66|10
1729463360000|2024-10-20 22:29:20|17088.48|17008.48|17088.54|17008.54|17088.76|17008.76|17088.28|17008.28|9
1729463370000|2024-10-20 22:29:30|17088.47|17008.47|17085.11|17005.11|17088.47|17008.47|17085.11|17005.11|10
1729463380000|2024-10-20 22:29:40|17086.42|17006.42|17087.48|17007.48|17088.58|17008.58|17086.27|17006.27|10
1729463390000|2024-10-20 22:29:50|17087.96|17007.96|17088.85|17008.85|17089.02|17009.02|17087.9|17007.9|10
1729463400000|2024-10-20 22:30:00|17089.12|17009.12|17097.2|17017.2|17097.2|17017.2|17088.85|17008.85|10
1729463410000|2024-10-20 22:30:10|17097.46|17017.46|17094.48|17014.48|17097.79|17017.79|17094.43|17014.43|10
1729463420000|2024-10-20 22:30:20|17095.35|17015.35|17096.43|17016.43|17096.79|17016.79|17094.77|17014.77|10
1729463430000|2024-10-20 22:30:30|17096.27|17016.27|17094.95|17014.95|17096.88|17016.88|17094.95|17014.95|10
1729463440000|2024-10-20 22:30:40|17094.6|17014.6|17092.22|17012.22|17094.6|17014.6|17092.22|17012.22|9
1729463450000|2024-10-20 22:30:50|17091.9|17011.9|17090.53|17010.53|17091.9|17011.9|17090.3|17010.3|10
1729463460000|2024-10-20 22:31:00|17090.51|17010.51|17087.22|17007.22|17090.51|17010.51|17086.91|17006.91|10
1729463470000|2024-10-20 22:31:10|17088.5|17008.5|17090.32|17010.32|17090.55|17010.55|17088.5|17008.5|10
1729463480000|2024-10-20 22:31:20|17090.9|17010.9|17092.44|17012.44|17092.47|17012.47|17090.9|17010.9|9
1729463490000|2024-10-20 22:31:30|17091.88|17011.88|17088.89|17008.89|17091.88|17011.88|17088.89|17008.89|10
1729463500000|2024-10-20 22:31:40|17088.53|17008.53|17085.45|17005.45|17088.53|17008.53|17085.45|17005.45|10
1729463510000|2024-10-20 22:31:50|17085.4|17005.4|17083.02|17003.02|17085.4|17005.4|17082.67|17002.67|10
1729463520000|2024-10-20 22:32:00|17082.96|17002.96|17077.71|16997.71|17082.96|17002.96|17077.54|16997.54|10
1729463530000|2024-10-20 22:32:10|17077.59|16997.59|17081.28|17001.28|17081.28|17001.28|17077.18|16997.18|10
1729463540000|2024-10-20 22:32:20|17081.72|17001.72|17077.11|16997.11|17081.72|17001.72|17077.1|16997.1|10
1729463550000|2024-10-20 22:32:30|17077.18|16997.18|17080.11|17000.11|17080.11|17000.11|17077.14|16997.14|9
1729463560000|2024-10-20 22:32:40|17079.95|16999.95|17080.66|17000.66|17081.18|17001.18|17079.95|16999.95|10
1729463570000|2024-10-20 22:32:50|17081.23|17001.23|17081.16|17001.16|17081.48|17001.48|17081.1|17001.1|9
1729463580000|2024-10-20 22:33:00|17080.9|17000.9|17077.86|16997.86|17080.9|17000.9|17077.58|16997.58|10
1729463590000|2024-10-20 22:33:10|17078.14|16998.14|17077.15|16997.15|17078.2|16998.2|17076.54|16996.54|10
1729463600000|2024-10-20 22:33:20|17077.3|16997.3|17077.63|16997.63|17077.69|16997.69|17077.18|16997.18|10
1729463610000|2024-10-20 22:33:30|17077.73|16997.73|17078.36|16998.36|17078.36|16998.36|17077.31|16997.31|10
1729463620000|2024-10-20 22:33:40|17078.51|16998.51|17079.51|16999.51|17079.57|16999.57|17078.5|16998.5|10
1729463630000|2024-10-20 22:33:50|17079.5|16999.5|17083.5|17003.5|17083.5|17003.5|17079.5|16999.5|10
1729463640000|2024-10-20 22:34:00|17084.45|17004.45|17086.33|17006.33|17086.62|17006.62|17084.45|17004.45|9
1729463650000|2024-10-20 22:34:10|17086.22|17006.22|17087.97|17007.97|17087.97|17007.97|17084.07|17004.07|10
1729463660000|2024-10-20 22:34:20|17088.82|17008.82|17091.53|17011.53|17091.53|17011.53|17088.82|17008.82|10
1729463670000|2024-10-20 22:34:30|17091.11|17011.11|17097.66|17017.66|17097.68|17017.68|17091.11|17011.11|10
1729463680000|2024-10-20 22:34:40|17097.08|17017.08|17098.06|17018.06|17099.32|17019.32|17097.08|17017.08|10
1729463690000|2024-10-20 22:34:50|17098.07|17018.07|17099.18|17019.18|17099.18|17019.18|17097.94|17017.94|10
1729463700000|2024-10-20 22:35:00|17099.27|17019.27|17098.25|17018.25|17099.73|17019.73|17098.25|17018.25|10
1729463710000|2024-10-20 22:35:10|17097.74|17017.74|17100.06|17020.06|17101.28|17021.28|17097.74|17017.74|10
1729463720000|2024-10-20 22:35:20|17099.02|17019.02|17100.57|17020.57|17102.02|17022.02|17099.02|17019.02|10
1729463730000|2024-10-20 22:35:30|17100.84|17020.84|17100.69|17020.69|17100.89|17020.89|17100.65|17020.65|10
1729463740000|2024-10-20 22:35:40|17100.45|17020.45|17099.09|17019.09|17100.6|17020.6|17099.08|17019.08|10
1729463750000|2024-10-20 22:35:50|17099.03|17019.03|17097.91|17017.91|17099.03|17019.03|17097.91|17017.91|10
1729463760000|2024-10-20 22:36:00|17098.33|17018.33|17098.19|17018.19|17098.48|17018.48|17098.13|17018.13|10
1729463770000|2024-10-20 22:36:10|17098.12|17018.12|17097.83|17017.83|17099.03|17019.03|17097.83|17017.83|9
1729463780000|2024-10-20 22:36:20|17098.09|17018.09|17096.78|17016.78|17098.24|17018.24|17096.43|17016.43|9
1729463790000|2024-10-20 22:36:30|17096.71|17016.71|17095.68|17015.68|17097.17|17017.17|17095.68|17015.68|10
1729463800000|2024-10-20 22:36:40|17096.15|17016.15|17100.3|17020.3|17100.3|17020.3|17096.15|17016.15|10
1729463810000|2024-10-20 22:36:50|17099.26|17019.26|17100.2|17020.2|17100.79|17020.79|17099.07|17019.07|10
1729463820000|2024-10-20 22:37:00|17100.34|17020.34|17100.03|17020.03|17100.52|17020.52|17099.81|17019.81|10
1729463830000|2024-10-20 22:37:10|17100.28|17020.28|17098.93|17018.93|17100.6|17020.6|17098.41|17018.41|10
1729463840000|2024-10-20 22:37:20|17098.48|17018.48|17087.94|17007.94|17098.48|17018.48|17087.94|17007.94|10
1729463850000|2024-10-20 22:37:30|17087.72|17007.72|17082.46|17002.46|17087.72|17007.72|17082.46|17002.46|10
1729463860000|2024-10-20 22:37:40|17081.61|17001.61|17078.47|16998.47|17081.61|17001.61|17078.22|16998.22|10
1729463870000|2024-10-20 22:37:50|17079.34|16999.34|17079.71|16999.71|17080.2|17000.2|17079.34|16999.34|8
1729463880000|2024-10-20 22:38:00|17079.63|16999.63|17073.82|16993.82|17079.63|16999.63|17073.71|16993.71|10
1729463890000|2024-10-20 22:38:10|17076.04|16996.04|17076.02|16996.02|17076.04|16996.04|17074.74|16994.74|10
1729463900000|2024-10-20 22:38:20|17076.64|16996.64|17080.34|17000.34|17080.53|17000.53|17076.64|16996.64|10
1729463910000|2024-10-20 22:38:30|17080.52|17000.52|17082.34|17002.34|17082.64|17002.64|17080.52|17000.52|10
1729463920000|2024-10-20 22:38:40|17082.36|17002.36|17085.94|17005.94|17086.39|17006.39|17082.36|17002.36|10
1729463930000|2024-10-20 22:38:50|17086.79|17006.79|17092.65|17012.65|17092.65|17012.65|17086.79|17006.79|10
1729463940000|2024-10-20 22:39:00|17093.31|17013.31|17096.71|17016.71|17096.71|17016.71|17093.31|17013.31|10
1729463950000|2024-10-20 22:39:10|17097.25|17017.25|17087.89|17007.89|17098.59|17018.59|17087.89|17007.89|10
1729463960000|2024-10-20 22:39:20|17088.12|17008.12|17087.94|17007.94|17088.19|17008.19|17087.4|17007.4|10
1729463970000|2024-10-20 22:39:30|17088.09|17008.09|17091.9|17011.9|17091.9|17011.9|17088.09|17008.09|10
1729463980000|2024-10-20 22:39:40|17089.32|17009.32|17087.15|17007.15|17089.32|17009.32|17087.15|17007.15|10
1729463990000|2024-10-20 22:39:50|17087.51|17007.51|17095.49|17015.49|17095.49|17015.49|17087.09|17007.09|10
1729464000000|2024-10-20 22:40:00|17096.95|17016.95|17095.82|17015.82|17097.94|17017.94|17095.82|17015.82|10
1729464010000|2024-10-20 22:40:10|17096.26|17016.26|17098.77|17018.77|17098.77|17018.77|17095.72|17015.72|10
1729464020000|2024-10-20 22:40:20|17099.03|17019.03|17101.5|17021.5|17101.89|17021.89|17098.87|17018.87|10
1729464030000|2024-10-20 22:40:30|17101.33|17021.33|17101.36|17021.36|17102.08|17022.08|17100.86|17020.86|10
1729464040000|2024-10-20 22:40:40|17101.41|17021.41|17107.09|17027.09|17107.09|17027.09|17101.41|17021.41|10
1729464050000|2024-10-20 22:40:50|17106.8|17026.8|17102.59|17022.59|17107.13|17027.13|17102.3|17022.3|10
1729464060000|2024-10-20 22:41:00|17102.26|17022.26|17101.62|17021.62|17102.38|17022.38|17101.62|17021.62|8
1729464070000|2024-10-20 22:41:10|17101.8|17021.8|17100.21|17020.21|17101.8|17021.8|17100.21|17020.21|10
1729464080000|2024-10-20 22:41:20|17099.82|17019.82|17098.23|17018.23|17100.28|17020.28|17098.23|17018.23|10
1729464090000|2024-10-20 22:41:30|17098.09|17018.09|17098.59|17018.59|17098.81|17018.81|17097.8|17017.8|10
1729464100000|2024-10-20 22:41:40|17098.25|17018.25|17104.03|17024.03|17104.11|17024.11|17098.11|17018.11|10
1729464110000|2024-10-20 22:41:50|17104.23|17024.23|17102.71|17022.71|17104.41|17024.41|17102.07|17022.07|10
1729464120000|2024-10-20 22:42:00|17103.96|17023.96|17105.89|17025.89|17106.19|17026.19|17103.96|17023.96|9
1729464130000|2024-10-20 22:42:10|17105.64|17025.64|17104.56|17024.56|17105.76|17025.76|17104.56|17024.56|10
1729464140000|2024-10-20 22:42:20|17104.11|17024.11|17102.02|17022.02|17104.31|17024.31|17102.02|17022.02|10
1729464150000|2024-10-20 22:42:30|17101.46|17021.46|17098.08|17018.08|17101.46|17021.46|17098.08|17018.08|9
1729464160000|2024-10-20 22:42:40|17098.07|17018.07|17098.59|17018.59|17098.62|17018.62|17097.83|17017.83|10
1729464170000|2024-10-20 22:42:50|17099.57|17019.57|17100.14|17020.14|17100.91|17020.91|17099.57|17019.57|9
1729464180000|2024-10-20 22:43:00|17100.98|17020.98|17102.8|17022.8|17102.8|17022.8|17100.98|17020.98|9
1729464190000|2024-10-20 22:43:10|17102.94|17022.94|17103|17023|17103.24|17023.24|17102.29|17022.29|10
1729464200000|2024-10-20 22:43:20|17103.18|17023.18|17102.7|17022.7|17103.29|17023.29|17102.7|17022.7|10
1729464210000|2024-10-20 22:43:30|17102.6|17022.6|17103.76|17023.76|17103.91|17023.91|17102.25|17022.25|9
1729464220000|2024-10-20 22:43:40|17103.75|17023.75|17102.94|17022.94|17103.75|17023.75|17102.81|17022.81|9
1729464230000|2024-10-20 22:43:50|17102.92|17022.92|17101.23|17021.23|17102.92|17022.92|17100.92|17020.92|10
1729464240000|2024-10-20 22:44:00|17101.24|17021.24|17099.78|17019.78|17101.29|17021.29|17099.77|17019.77|9
1729464250000|2024-10-20 22:44:10|17100.27|17020.27|17100|17020|17100.27|17020.27|17099.91|17019.91|9
1729464260000|2024-10-20 22:44:20|17100.21|17020.21|17099.29|17019.29|17100.21|17020.21|17099.19|17019.19|10
1729464270000|2024-10-20 22:44:30|17099.59|17019.59|17100.79|17020.79|17100.79|17020.79|17099.12|17019.12|10
1729464280000|2024-10-20 22:44:40|17101.5|17021.5|17105.28|17025.28|17105.34|17025.34|17101.47|17021.47|9
1729464290000|2024-10-20 22:44:50|17105.29|17025.29|17106.08|17026.08|17106.08|17026.08|17104.99|17024.99|10
1729464300000|2024-10-20 22:45:00|17106.16|17026.16|17108.51|17028.51|17108.51|17028.51|17106.16|17026.16|10
1729464310000|2024-10-20 22:45:10|17108.33|17028.33|17107.7|17027.7|17108.33|17028.33|17107.04|17027.04|9
1729464320000|2024-10-20 22:45:20|17107.66|17027.66|17105.48|17025.48|17107.66|17027.66|17105.48|17025.48|10
1729464330000|2024-10-20 22:45:30|17104.92|17024.92|17103.55|17023.55|17104.92|17024.92|17102.86|17022.86|10
1729464340000|2024-10-20 22:45:40|17103.81|17023.81|17103.34|17023.34|17103.91|17023.91|17103.34|17023.34|10
1729464350000|2024-10-20 22:45:50|17102.45|17022.45|17100.78|17020.78|17102.45|17022.45|17100.47|17020.47|10
1729464360000|2024-10-20 22:46:00|17100.8|17020.8|17104.71|17024.71|17104.71|17024.71|17100.8|17020.8|9
1729464370000|2024-10-20 22:46:10|17104.55|17024.55|17105.25|17025.25|17105.31|17025.31|17104.08|17024.08|10
1729464380000|2024-10-20 22:46:20|17105.53|17025.53|17106.99|17026.99|17106.99|17026.99|17105.5|17025.5|10
1729464390000|2024-10-20 22:46:30|17107.09|17027.09|17113.57|17033.57|17113.57|17033.57|17107.09|17027.09|9
1729464400000|2024-10-20 22:46:40|17113.64|17033.64|17120.96|17040.96|17120.96|17040.96|17113.64|17033.64|10
1729464410000|2024-10-20 22:46:50|17121.36|17041.36|17124.75|17044.75|17124.75|17044.75|17121.36|17041.36|10
1729464420000|2024-10-20 22:47:00|17124.86|17044.86|17127.84|17047.84|17127.84|17047.84|17124.86|17044.86|10
1729464430000|2024-10-20 22:47:10|17127.91|17047.91|17134.73|17054.73|17134.73|17054.73|17127.91|17047.91|10
1729464440000|2024-10-20 22:47:20|17135.63|17055.63|17136.36|17056.36|17137.49|17057.49|17135.63|17055.63|10
1729464450000|2024-10-20 22:47:30|17136.13|17056.13|17135.05|17055.05|17136.13|17056.13|17135.05|17055.05|10
1729464460000|2024-10-20 22:47:40|17135.11|17055.11|17133.78|17053.78|17135.11|17055.11|17133.78|17053.78|10
1729464470000|2024-10-20 22:47:50|17133.48|17053.48|17137.36|17057.36|17137.36|17057.36|17133.48|17053.48|9
1729464480000|2024-10-20 22:48:00|17137.9|17057.9|17135.02|17055.02|17138.21|17058.21|17134.7|17054.7|10
1729464490000|2024-10-20 22:48:10|17134.94|17054.94|17134.44|17054.44|17137.36|17057.36|17134.31|17054.31|10
1729464500000|2024-10-20 22:48:20|17134.67|17054.67|17135.62|17055.62|17136.34|17056.34|17133.84|17053.84|10
1729464510000|2024-10-20 22:48:30|17133.95|17053.95|17132.55|17052.55|17133.95|17053.95|17132.55|17052.55|4
1729464820000|2024-10-20 22:53:40|17173.4|17093.4|17171.45|17091.45|17173.4|17093.4|17170.59|17090.59|8
1729464830000|2024-10-20 22:53:50|17171.41|17091.41|17169.55|17089.55|17171.42|17091.42|17169.55|17089.55|10
1729464840000|2024-10-20 22:54:00|17168.33|17088.33|17166.86|17086.86|17168.6|17088.6|17166.86|17086.86|8
1729464850000|2024-10-20 22:54:10|17167.34|17087.34|17165.82|17085.82|17167.34|17087.34|17165.82|17085.82|10
1729464860000|2024-10-20 22:54:20|17165.88|17085.88|17161.75|17081.75|17165.88|17085.88|17160.94|17080.94|10
1729464870000|2024-10-20 22:54:30|17161.06|17081.06|17160.98|17080.98|17162.09|17082.09|17160.18|17080.18|10
1729464880000|2024-10-20 22:54:40|17161.36|17081.36|17165.21|17085.21|17165.21|17085.21|17161.36|17081.36|10
1729464890000|2024-10-20 22:54:50|17165.52|17085.52|17163.77|17083.77|17166.87|17086.87|17163.77|17083.77|10
1729464900000|2024-10-20 22:55:00|17163.36|17083.36|17160.51|17080.51|17163.36|17083.36|17160.47|17080.47|10
1729464910000|2024-10-20 22:55:10|17160.4|17080.4|17158.28|17078.28|17160.4|17080.4|17157.79|17077.79|9
1729464920000|2024-10-20 22:55:20|17157.5|17077.5|17157.09|17077.09|17157.5|17077.5|17156.22|17076.22|9
1729464930000|2024-10-20 22:55:30|17156.82|17076.82|17159.17|17079.17|17159.17|17079.17|17156.76|17076.76|10
1729464940000|2024-10-20 22:55:40|17159.37|17079.37|17156.92|17076.92|17159.79|17079.79|17156.36|17076.36|10
1729464950000|2024-10-20 22:55:50|17157|17077|17155.49|17075.49|17157.19|17077.19|17155.05|17075.05|10
1729464960000|2024-10-20 22:56:00|17155.64|17075.64|17154.92|17074.92|17155.64|17075.64|17154.92|17074.92|10
1729464970000|2024-10-20 22:56:10|17154.69|17074.69|17154.13|17074.13|17154.69|17074.69|17153.68|17073.68|9
1729464980000|2024-10-20 22:56:20|17151.13|17071.13|17151.7|17071.7|17151.7|17071.7|17151.13|17071.13|9
1729464990000|2024-10-20 22:56:30|17151.99|17071.99|17152.18|17072.18|17152.21|17072.21|17151.37|17071.37|10
1729465000000|2024-10-20 22:56:40|17152.05|17072.05|17152.74|17072.74|17152.74|17072.74|17151.59|17071.59|10
1729465010000|2024-10-20 22:56:50|17153.33|17073.33|17153.28|17073.28|17154.99|17074.99|17153.28|17073.28|10
1729465020000|2024-10-20 22:57:00|17153.67|17073.67|17154.96|17074.96|17154.96|17074.96|17153.67|17073.67|9
1729465030000|2024-10-20 22:57:10|17154.98|17074.98|17153.39|17073.39|17155.28|17075.28|17153.39|17073.39|9
1729465040000|2024-10-20 22:57:20|17153.26|17073.26|17152.37|17072.37|17153.26|17073.26|17152.25|17072.25|10
1729465050000|2024-10-20 22:57:30|17152.52|17072.52|17151.59|17071.59|17152.58|17072.58|17151.52|17071.52|10
1729465060000|2024-10-20 22:57:40|17151.55|17071.55|17148.32|17068.32|17151.66|17071.66|17148.32|17068.32|10
1729465070000|2024-10-20 22:57:50|17147.79|17067.79|17144.34|17064.34|17147.79|17067.79|17144.34|17064.34|9
1729465080000|2024-10-20 22:58:00|17144.44|17064.44|17142.74|17062.74|17144.75|17064.75|17142.74|17062.74|10
1729465090000|2024-10-20 22:58:10|17141.99|17061.99|17137.83|17057.83|17141.99|17061.99|17137.83|17057.83|10
1729465100000|2024-10-20 22:58:20|17138.2|17058.2|17137.58|17057.58|17138.96|17058.96|17137.28|17057.28|10
1729465110000|2024-10-20 22:58:30|17137.51|17057.51|17138.86|17058.86|17138.97|17058.97|17137.51|17057.51|9
1729465120000|2024-10-20 22:58:40|17138.89|17058.89|17138.24|17058.24|17139.55|17059.55|17138.24|17058.24|10
1729465130000|2024-10-20 22:58:50|17138.51|17058.51|17140.51|17060.51|17140.7|17060.7|17138.35|17058.35|10
1729465140000|2024-10-20 22:59:00|17140.85|17060.85|17141.35|17061.35|17141.72|17061.72|17140.85|17060.85|10
1729465150000|2024-10-20 22:59:10|17141.44|17061.44|17141.92|17061.92|17141.93|17061.93|17141.18|17061.18|10
1729465160000|2024-10-20 22:59:20|17142.03|17062.03|17141.19|17061.19|17142.46|17062.46|17141.14|17061.14|10
1729465170000|2024-10-20 22:59:30|17141.1|17061.1|17139.68|17059.68|17141.1|17061.1|17139.58|17059.58|10
1729465180000|2024-10-20 22:59:40|17139.55|17059.55|17136.52|17056.52|17139.55|17059.55|17136.3|17056.3|10
1729465190000|2024-10-20 22:59:50|17136.81|17056.81|17137.66|17057.66|17137.69|17057.69|17136.75|17056.75|9
1729465510000|2024-10-20 23:05:10|17148.35|17068.35|17147.17|17067.17|17148.35|17068.35|17146.94|17066.94|9
1729465520000|2024-10-20 23:05:20|17147.38|17067.38|17142.81|17062.81|17147.38|17067.38|17142.81|17062.81|10
1729465530000|2024-10-20 23:05:30|17143.14|17063.14|17136.36|17056.36|17143.14|17063.14|17136.36|17056.36|10
1729465540000|2024-10-20 23:05:40|17136.32|17056.32|17135.47|17055.47|17136.32|17056.32|17135.41|17055.41|9
1729465550000|2024-10-20 23:05:50|17135.42|17055.42|17133.63|17053.63|17135.42|17055.42|17133.63|17053.63|9
1729465560000|2024-10-20 23:06:00|17133.55|17053.55|17132.81|17052.81|17133.98|17053.98|17132.81|17052.81|9
1729465570000|2024-10-20 23:06:10|17132.55|17052.55|17127.48|17047.48|17132.59|17052.59|17127.48|17047.48|10
1729465580000|2024-10-20 23:06:20|17127.02|17047.02|17125.09|17045.09|17127.2|17047.2|17125.09|17045.09|10
1729465590000|2024-10-20 23:06:30|17125.08|17045.08|17117.63|17037.63|17125.08|17045.08|17117.63|17037.63|10
1729465600000|2024-10-20 23:06:40|17117.51|17037.51|17117.97|17037.97|17118.29|17038.29|17117.45|17037.45|10
1729465610000|2024-10-20 23:06:50|17118.21|17038.21|17118.13|17038.13|17118.79|17038.79|17117.96|17037.96|10
1729465620000|2024-10-20 23:07:00|17118.28|17038.28|17119.24|17039.24|17119.83|17039.83|17118.28|17038.28|10
1729465630000|2024-10-20 23:07:10|17119.01|17039.01|17117.65|17037.65|17119.22|17039.22|17117.65|17037.65|10
1729465640000|2024-10-20 23:07:20|17117.53|17037.53|17118.24|17038.24|17118.61|17038.61|17117.53|17037.53|10
1729465650000|2024-10-20 23:07:30|17118.08|17038.08|17117.02|17037.02|17118.08|17038.08|17115.96|17035.96|10
1729465660000|2024-10-20 23:07:40|17117.08|17037.08|17115.94|17035.94|17117.08|17037.08|17115.54|17035.54|10
1729465670000|2024-10-20 23:07:50|17115.72|17035.72|17112.71|17032.71|17115.72|17035.72|17112.71|17032.71|10
1729465680000|2024-10-20 23:08:00|17112.3|17032.3|17111.35|17031.35|17112.6|17032.6|17111.35|17031.35|10
1729465690000|2024-10-20 23:08:10|17111.5|17031.5|17107.71|17027.71|17111.5|17031.5|17107.71|17027.71|10
1729465700000|2024-10-20 23:08:20|17108.75|17028.75|17118.03|17038.03|17118.03|17038.03|17108.75|17028.75|10
1729465710000|2024-10-20 23:08:30|17117.84|17037.84|17117.68|17037.68|17117.84|17037.84|17117.19|17037.19|10
1729465720000|2024-10-20 23:08:40|17117.39|17037.39|17114.71|17034.71|17117.39|17037.39|17114.71|17034.71|9
1729465730000|2024-10-20 23:08:50|17114.14|17034.14|17109.95|17029.95|17114.14|17034.14|17109.95|17029.95|10
1729465740000|2024-10-20 23:09:00|17110.18|17030.18|17108.22|17028.22|17110.18|17030.18|17108.22|17028.22|10
1729465750000|2024-10-20 23:09:10|17109.03|17029.03|17102.81|17022.81|17109.03|17029.03|17102.34|17022.34|10
1729465760000|2024-10-20 23:09:20|17102.7|17022.7|17104.27|17024.27|17104.27|17024.27|17102.6|17022.6|10
1729465770000|2024-10-20 23:09:30|17104.65|17024.65|17105.92|17025.92|17106.39|17026.39|17104.65|17024.65|10
1729465780000|2024-10-20 23:09:40|17106.93|17026.93|17108.02|17028.02|17108.02|17028.02|17106.49|17026.49|10
1729465790000|2024-10-20 23:09:50|17107.62|17027.62|17108.16|17028.16|17108.34|17028.34|17107.51|17027.51|10
1729465800000|2024-10-20 23:10:00|17108.72|17028.72|17110.09|17030.09|17110.28|17030.28|17108.72|17028.72|10
1729465810000|2024-10-20 23:10:10|17110.14|17030.14|17110.71|17030.71|17111.02|17031.02|17110.04|17030.04|10
1729465820000|2024-10-20 23:10:20|17110.73|17030.73|17112.37|17032.37|17112.48|17032.48|17110.53|17030.53|10
1729465830000|2024-10-20 23:10:30|17112.92|17032.92|17114.67|17034.67|17114.79|17034.79|17112.92|17032.92|10
1729465840000|2024-10-20 23:10:40|17114.77|17034.77|17115.49|17035.49|17115.9|17035.9|17114.52|17034.52|10
1729465850000|2024-10-20 23:10:50|17115.79|17035.79|17115.82|17035.82|17116.58|17036.58|17115.43|17035.43|10
1729465860000|2024-10-20 23:11:00|17117.19|17037.19|17119.72|17039.72|17119.72|17039.72|17117.19|17037.19|10
1729465870000|2024-10-20 23:11:10|17120.03|17040.03|17119.67|17039.67|17120.41|17040.41|17119.55|17039.55|10
1729465880000|2024-10-20 23:11:20|17120.08|17040.08|17122.09|17042.09|17122.09|17042.09|17120.08|17040.08|10
1729465890000|2024-10-20 23:11:30|17122.64|17042.64|17123.13|17043.13|17123.16|17043.16|17122.37|17042.37|10
1729465900000|2024-10-20 23:11:40|17123.16|17043.16|17123.68|17043.68|17124.39|17044.39|17123.16|17043.16|10
1729465910000|2024-10-20 23:11:50|17123.65|17043.65|17124.39|17044.39|17124.39|17044.39|17123.65|17043.65|10
1729465920000|2024-10-20 23:12:00|17125.24|17045.24|17131.72|17051.72|17131.93|17051.93|17125.05|17045.05|10
1729465930000|2024-10-20 23:12:10|17131.9|17051.9|17143.02|17063.02|17143.02|17063.02|17131.9|17051.9|9
1729465940000|2024-10-20 23:12:20|17143.04|17063.04|17147|17067|17147.1|17067.1|17143.04|17063.04|10
1729465950000|2024-10-20 23:12:30|17147.26|17067.26|17149.58|17069.58|17149.96|17069.96|17147.26|17067.26|9
1729465960000|2024-10-20 23:12:40|17149.62|17069.62|17145.55|17065.55|17150.11|17070.11|17145.55|17065.55|9
1729465970000|2024-10-20 23:12:50|17150.13|17070.13|17151.72|17071.72|17152.06|17072.06|17150.13|17070.13|10
1729465980000|2024-10-20 23:13:00|17152.14|17072.14|17153.93|17073.93|17154.45|17074.45|17152.14|17072.14|10
1729465990000|2024-10-20 23:13:10|17153.87|17073.87|17153.16|17073.16|17154.44|17074.44|17153.02|17073.02|9
1729466000000|2024-10-20 23:13:20|17152.77|17072.77|17153.22|17073.22|17153.8|17073.8|17152.72|17072.72|10
1729466010000|2024-10-20 23:13:30|17152.93|17072.93|17151.88|17071.88|17153.11|17073.11|17151.88|17071.88|10
1729466020000|2024-10-20 23:13:40|17151.71|17071.71|17147.88|17067.88|17151.71|17071.71|17147.84|17067.84|10
1729466030000|2024-10-20 23:13:50|17147.95|17067.95|17154.69|17074.69|17155.52|17075.52|17147.95|17067.95|9
1729466040000|2024-10-20 23:14:00|17154.64|17074.64|17154.61|17074.61|17154.95|17074.95|17154.46|17074.46|10
1729466050000|2024-10-20 23:14:10|17154.59|17074.59|17150.73|17070.73|17154.59|17074.59|17150.5|17070.5|10
1729466060000|2024-10-20 23:14:20|17150.57|17070.57|17147.53|17067.53|17150.57|17070.57|17147.53|17067.53|9
1729466070000|2024-10-20 23:14:30|17147.77|17067.77|17148.01|17068.01|17148.42|17068.42|17147.77|17067.77|10
1729466080000|2024-10-20 23:14:40|17148.04|17068.04|17146.96|17066.96|17148.07|17068.07|17146.58|17066.58|8
1729466090000|2024-10-20 23:14:50|17146.61|17066.61|17146.88|17066.88|17147.48|17067.48|17146.5|17066.5|10
1729466100000|2024-10-20 23:15:00|17146.94|17066.94|17145.85|17065.85|17147.18|17067.18|17145.85|17065.85|10
1729466110000|2024-10-20 23:15:10|17146.15|17066.15|17141.15|17061.15|17146.39|17066.39|17141.15|17061.15|10
1729466120000|2024-10-20 23:15:20|17141.33|17061.33|17139.45|17059.45|17141.83|17061.83|17139.45|17059.45|9
1729466130000|2024-10-20 23:15:30|17138.84|17058.84|17141.19|17061.19|17141.19|17061.19|17137.42|17057.42|10
1729466140000|2024-10-20 23:15:40|17141.06|17061.06|17140.61|17060.61|17141.2|17061.2|17140.54|17060.54|10
1729466150000|2024-10-20 23:15:50|17140.12|17060.12|17139.69|17059.69|17140.15|17060.15|17139.69|17059.69|8
1729466160000|2024-10-20 23:16:00|17138.89|17058.89|17139.18|17059.18|17139.18|17059.18|17138.56|17058.56|7
1729466170000|2024-10-20 23:16:10|17139.13|17059.13|17139.78|17059.78|17139.78|17059.78|17139.13|17059.13|9
1729466180000|2024-10-20 23:16:20|17137.52|17057.52|17136.56|17056.56|17137.52|17057.52|17136.4|17056.4|10
1729466190000|2024-10-20 23:16:30|17136.65|17056.65|17136.42|17056.42|17136.65|17056.65|17136.37|17056.37|9
1729466200000|2024-10-20 23:16:40|17136.45|17056.45|17136.43|17056.43|17136.45|17056.45|17136.21|17056.21|10
1729466210000|2024-10-20 23:16:50|17136.18|17056.18|17134.77|17054.77|17136.18|17056.18|17134.77|17054.77|10
1729466220000|2024-10-20 23:17:00|17135.23|17055.23|17130.84|17050.84|17135.71|17055.71|17130.66|17050.66|9
1729466230000|2024-10-20 23:17:10|17131.17|17051.17|17130.02|17050.02|17131.17|17051.17|17130.02|17050.02|10
1729466240000|2024-10-20 23:17:20|17129.85|17049.85|17129.07|17049.07|17129.85|17049.85|17128.37|17048.37|9
1729466250000|2024-10-20 23:17:30|17129.3|17049.3|17128.82|17048.82|17130.59|17050.59|17128.62|17048.62|10
1729466260000|2024-10-20 23:17:40|17129.11|17049.11|17130.07|17050.07|17130.12|17050.12|17128.36|17048.36|9
1729466270000|2024-10-20 23:17:50|17130.02|17050.02|17128.75|17048.75|17130.09|17050.09|17128.75|17048.75|9
1729466280000|2024-10-20 23:18:00|17128.67|17048.67|17129|17049|17129|17049|17128.67|17048.67|9
1729466290000|2024-10-20 23:18:10|17129.32|17049.32|17126.53|17046.53|17129.32|17049.32|17126.53|17046.53|10
1729466300000|2024-10-20 23:18:20|17126.5|17046.5|17127.51|17047.51|17127.63|17047.63|17126.35|17046.35|10
1729466310000|2024-10-20 23:18:30|17127.64|17047.64|17123.85|17043.85|17127.64|17047.64|17123.11|17043.11|10
1729466320000|2024-10-20 23:18:40|17124|17044|17125.22|17045.22|17125.28|17045.28|17124|17044|10
1729466330000|2024-10-20 23:18:50|17125.2|17045.2|17126.17|17046.17|17126.17|17046.17|17125.2|17045.2|10
1729466340000|2024-10-20 23:19:00|17126.09|17046.09|17128.43|17048.43|17128.43|17048.43|17126.09|17046.09|9
1729466350000|2024-10-20 23:19:10|17128.15|17048.15|17140.19|17060.19|17140.19|17060.19|17128.15|17048.15|10
1729466360000|2024-10-20 23:19:20|17136.1|17056.1|17136.57|17056.57|17136.99|17056.99|17136.06|17056.06|10
1729466370000|2024-10-20 23:19:30|17136.62|17056.62|17135.81|17055.81|17136.63|17056.63|17135.81|17055.81|10
1729466380000|2024-10-20 23:19:40|17135.73|17055.73|17133.53|17053.53|17135.73|17055.73|17133.2|17053.2|10
1729466390000|2024-10-20 23:19:50|17133.42|17053.42|17131.09|17051.09|17133.42|17053.42|17131.09|17051.09|10
1729466400000|2024-10-20 23:20:00|17131.33|17051.33|17133.46|17053.46|17133.46|17053.46|17131.26|17051.26|10
1729466410000|2024-10-20 23:20:10|17133.94|17053.94|17140.71|17060.71|17140.71|17060.71|17133.94|17053.94|10
1729466420000|2024-10-20 23:20:20|17141.32|17061.32|17146.14|17066.14|17146.14|17066.14|17141.32|17061.32|10
1729466430000|2024-10-20 23:20:30|17148.58|17068.58|17149.42|17069.42|17149.42|17069.42|17148.58|17068.58|10
1729466440000|2024-10-20 23:20:40|17151.84|17071.84|17159.07|17079.07|17159.07|17079.07|17151.59|17071.59|9
1729466450000|2024-10-20 23:20:50|17158.75|17078.75|17156.88|17076.88|17158.84|17078.84|17155.96|17075.96|10
1729466460000|2024-10-20 23:21:00|17157.11|17077.11|17163.96|17083.96|17163.96|17083.96|17157.11|17077.11|10
1729466470000|2024-10-20 23:21:10|17163.97|17083.97|17161.63|17081.63|17164.68|17084.68|17161.63|17081.63|10
1729466480000|2024-10-20 23:21:20|17161.62|17081.62|17153.44|17073.44|17161.62|17081.62|17153.44|17073.44|10
1729466490000|2024-10-20 23:21:30|17153.3|17073.3|17152.12|17072.12|17153.3|17073.3|17152.12|17072.12|10
1729466500000|2024-10-20 23:21:40|17151.94|17071.94|17151.38|17071.38|17151.94|17071.94|17151.15|17071.15|9
1729466510000|2024-10-20 23:21:50|17151.49|17071.49|17149.46|17069.46|17152.47|17072.47|17149.3|17069.3|10
1729466520000|2024-10-20 23:22:00|17149.73|17069.73|17151.48|17071.48|17151.58|17071.58|17149.73|17069.73|10
1729466530000|2024-10-20 23:22:10|17151.5|17071.5|17150.84|17070.84|17151.5|17071.5|17150.82|17070.82|10
1729466540000|2024-10-20 23:22:20|17150.79|17070.79|17152.12|17072.12|17152.12|17072.12|17150.67|17070.67|10
1729466550000|2024-10-20 23:22:30|17152.31|17072.31|17153.17|17073.17|17153.65|17073.65|17152.31|17072.31|10
1729466560000|2024-10-20 23:22:40|17153.31|17073.31|17149.18|17069.18|17153.31|17073.31|17149.18|17069.18|10
1729466570000|2024-10-20 23:22:50|17148.39|17068.39|17147.26|17067.26|17148.39|17068.39|17147.11|17067.11|10
1729466580000|2024-10-20 23:23:00|17147.3|17067.3|17149.86|17069.86|17149.91|17069.91|17147.3|17067.3|10
1729466590000|2024-10-20 23:23:10|17150.39|17070.39|17148.52|17068.52|17150.39|17070.39|17148.52|17068.52|9
1729466600000|2024-10-20 23:23:20|17148.38|17068.38|17147.36|17067.36|17148.53|17068.53|17147.36|17067.36|10
1729466610000|2024-10-20 23:23:30|17147.34|17067.34|17146.54|17066.54|17147.34|17067.34|17146.51|17066.51|10
1729466620000|2024-10-20 23:23:40|17146.35|17066.35|17146.46|17066.46|17146.53|17066.53|17146.31|17066.31|9
1729466630000|2024-10-20 23:23:50|17146.39|17066.39|17146.73|17066.73|17146.79|17066.79|17146.39|17066.39|10
1729466640000|2024-10-20 23:24:00|17146.82|17066.82|17149.38|17069.38|17149.38|17069.38|17146.82|17066.82|10
1729466650000|2024-10-20 23:24:10|17149.64|17069.64|17148.42|17068.42|17150.35|17070.35|17147.83|17067.83|10
1729466660000|2024-10-20 23:24:20|17148.2|17068.2|17149.14|17069.14|17149.14|17069.14|17148.02|17068.02|10
1729466670000|2024-10-20 23:24:30|17149.13|17069.13|17148.4|17068.4|17149.3|17069.3|17148.38|17068.38|10
1729466680000|2024-10-20 23:24:40|17148.39|17068.39|17148.61|17068.61|17148.61|17068.61|17148.23|17068.23|9
1729466690000|2024-10-20 23:24:50|17148.64|17068.64|17150.7|17070.7|17150.7|17070.7|17148.64|17068.64|10
1729466700000|2024-10-20 23:25:00|17151.14|17071.14|17153.17|17073.17|17153.17|17073.17|17151.13|17071.13|10
1729466710000|2024-10-20 23:25:10|17153.23|17073.23|17151.96|17071.96|17153.24|17073.24|17151.61|17071.61|10
1729466720000|2024-10-20 23:25:20|17151.83|17071.83|17151.66|17071.66|17151.84|17071.84|17151.16|17071.16|9
1729466730000|2024-10-20 23:25:30|17151.92|17071.92|17150.22|17070.22|17151.92|17071.92|17149.62|17069.62|10
1729466740000|2024-10-20 23:25:40|17150.38|17070.38|17149.92|17069.92|17150.58|17070.58|17149.7|17069.7|10
1729466750000|2024-10-20 23:25:50|17150.09|17070.09|17153.81|17073.81|17154.09|17074.09|17150.07|17070.07|8
1729466760000|2024-10-20 23:26:00|17154.14|17074.14|17155.22|17075.22|17155.22|17075.22|17154.09|17074.09|10
1729466770000|2024-10-20 23:26:10|17155.21|17075.21|17153.04|17073.04|17155.21|17075.21|17152.99|17072.99|9
1729466780000|2024-10-20 23:26:20|17153.25|17073.25|17153.12|17073.12|17153.44|17073.44|17153.12|17073.12|10
1729466790000|2024-10-20 23:26:30|17153.03|17073.03|17152.05|17072.05|17153.03|17073.03|17151.61|17071.61|9
1729466800000|2024-10-20 23:26:40|17151.97|17071.97|17151.61|17071.61|17152.07|17072.07|17151.61|17071.61|10
1729466810000|2024-10-20 23:26:50|17151.57|17071.57|17151.41|17071.41|17151.57|17071.57|17150.46|17070.46|10
1729466820000|2024-10-20 23:27:00|17151.16|17071.16|17154.66|17074.66|17154.66|17074.66|17151.16|17071.16|10
1729466830000|2024-10-20 23:27:10|17154.56|17074.56|17155.39|17075.39|17155.39|17075.39|17154.31|17074.31|10
1729466840000|2024-10-20 23:27:20|17155.43|17075.43|17156.45|17076.45|17156.45|17076.45|17155.43|17075.43|10
1729466850000|2024-10-20 23:27:30|17156.6|17076.6|17157.65|17077.65|17157.65|17077.65|17156.31|17076.31|10
1729466860000|2024-10-20 23:27:40|17157.97|17077.97|17157.66|17077.66|17158.66|17078.66|17157.66|17077.66|10
1729466870000|2024-10-20 23:27:50|17157.57|17077.57|17156.86|17076.86|17157.92|17077.92|17156.64|17076.64|10
1729466880000|2024-10-20 23:28:00|17158.45|17078.45|17161.17|17081.17|17161.17|17081.17|17158.21|17078.21|10
1729466890000|2024-10-20 23:28:10|17161.1|17081.1|17163.3|17083.3|17163.78|17083.78|17161.1|17081.1|10
1729466900000|2024-10-20 23:28:20|17163.45|17083.45|17164.32|17084.32|17164.52|17084.52|17163.39|17083.39|9
1729466910000|2024-10-20 23:28:30|17164.34|17084.34|17164.73|17084.73|17164.75|17084.75|17164.09|17084.09|9
1729466920000|2024-10-20 23:28:40|17164.63|17084.63|17164.87|17084.87|17164.94|17084.94|17164.19|17084.19|8
1729466930000|2024-10-20 23:28:50|17165.02|17085.02|17165.79|17085.79|17165.79|17085.79|17164.92|17084.92|10
1729466940000|2024-10-20 23:29:00|17165.81|17085.81|17166.63|17086.63|17166.64|17086.64|17165.75|17085.75|9
1729466950000|2024-10-20 23:29:10|17166.56|17086.56|17166.76|17086.76|17166.93|17086.93|17166.54|17086.54|9
1729466960000|2024-10-20 23:29:20|17166.45|17086.45|17167.37|17087.37|17167.37|17087.37|17166.43|17086.43|9
1729466970000|2024-10-20 23:29:30|17167.39|17087.39|17162.14|17082.14|17167.86|17087.86|17162.14|17082.14|9
1729466980000|2024-10-20 23:29:40|17162.18|17082.18|17159.1|17079.1|17162.32|17082.32|17158.97|17078.97|9
1729466990000|2024-10-20 23:29:50|17159.46|17079.46|17160.13|17080.13|17160.36|17080.36|17159.3|17079.3|10
1729467000000|2024-10-20 23:30:00|17159.92|17079.92|17161.2|17081.2|17161.66|17081.66|17159.92|17079.92|10
1729467010000|2024-10-20 23:30:10|17161.72|17081.72|17162.26|17082.26|17162.96|17082.96|17161.72|17081.72|10
1729467020000|2024-10-20 23:30:20|17161.28|17081.28|17161.59|17081.59|17161.82|17081.82|17157.82|17077.82|10
1729467030000|2024-10-20 23:30:30|17161.93|17081.93|17163.73|17083.73|17165.93|17085.93|17161.93|17081.93|10
1729467040000|2024-10-20 23:30:40|17163.68|17083.68|17158.72|17078.72|17163.68|17083.68|17155.85|17075.85|10
1729467050000|2024-10-20 23:30:50|17158.61|17078.61|17157.92|17077.92|17158.61|17078.61|17157.92|17077.92|10
1729467060000|2024-10-20 23:31:00|17157.95|17077.95|17157.82|17077.82|17158.08|17078.08|17157.68|17077.68|10
1729467070000|2024-10-20 23:31:10|17157.73|17077.73|17157.7|17077.7|17158.55|17078.55|17157.7|17077.7|10
1729467080000|2024-10-20 23:31:20|17157.77|17077.77|17156.87|17076.87|17157.77|17077.77|17155.8|17075.8|10
1729467090000|2024-10-20 23:31:30|17156.81|17076.81|17159.39|17079.39|17159.47|17079.47|17156.81|17076.81|9
1729467100000|2024-10-20 23:31:40|17159.61|17079.61|17157.93|17077.93|17159.61|17079.61|17157.93|17077.93|10
1729467110000|2024-10-20 23:31:50|17157.87|17077.87|17158.77|17078.77|17158.77|17078.77|17157.87|17077.87|10
1729467120000|2024-10-20 23:32:00|17158.88|17078.88|17156.04|17076.04|17158.88|17078.88|17156.04|17076.04|10
1729467130000|2024-10-20 23:32:10|17155.96|17075.96|17154.64|17074.64|17155.96|17075.96|17154.54|17074.54|8
1729467140000|2024-10-20 23:32:20|17154.62|17074.62|17154.13|17074.13|17154.63|17074.63|17153.04|17073.04|7
1729467150000|2024-10-20 23:32:30|17154.11|17074.11|17154.01|17074.01|17154.86|17074.86|17154.01|17074.01|10
1729467160000|2024-10-20 23:32:40|17153.85|17073.85|17152.98|17072.98|17153.85|17073.85|17152.98|17072.98|10
1729467170000|2024-10-20 23:32:50|17152.99|17072.99|17153.15|17073.15|17153.83|17073.83|17152.99|17072.99|10
1729467180000|2024-10-20 23:33:00|17153.4|17073.4|17153.32|17073.32|17153.57|17073.57|17153.31|17073.31|10
1729467190000|2024-10-20 23:33:10|17154.19|17074.19|17154.62|17074.62|17154.62|17074.62|17153.35|17073.35|10
1729467200000|2024-10-20 23:33:20|17154.6|17074.6|17156|17076|17156.41|17076.41|17154.52|17074.52|10
1729467210000|2024-10-20 23:33:30|17156.06|17076.06|17156.52|17076.52|17156.52|17076.52|17156.05|17076.05|10
1729467220000|2024-10-20 23:33:40|17156.82|17076.82|17159.08|17079.08|17159.08|17079.08|17156.82|17076.82|10
1729467230000|2024-10-20 23:33:50|17161.19|17081.19|17170.28|17090.28|17170.28|17090.28|17161.19|17081.19|10
1729467240000|2024-10-20 23:34:00|17170.38|17090.38|17170.91|17090.91|17170.91|17090.91|17170.37|17090.37|8
1729467250000|2024-10-20 23:34:10|17170.74|17090.74|17171.35|17091.35|17171.35|17091.35|17170.43|17090.43|10
1729467260000|2024-10-20 23:34:20|17171.67|17091.67|17172.44|17092.44|17172.44|17092.44|17171.62|17091.62|10
1729467270000|2024-10-20 23:34:30|17172.04|17092.04|17172.05|17092.05|17172.05|17092.05|17171.6|17091.6|10
1729467280000|2024-10-20 23:34:40|17171.73|17091.73|17173.79|17093.79|17173.79|17093.79|17171.73|17091.73|10
1729467290000|2024-10-20 23:34:50|17173.82|17093.82|17172.53|17092.53|17173.82|17093.82|17172.53|17092.53|10
1729467300000|2024-10-20 23:35:00|17172.9|17092.9|17173.97|17093.97|17174.1|17094.1|17172.5|17092.5|10
1729467310000|2024-10-20 23:35:10|17173.88|17093.88|17169.44|17089.44|17173.88|17093.88|17169.44|17089.44|10
1729467320000|2024-10-20 23:35:20|17169.58|17089.58|17166.29|17086.29|17169.58|17089.58|17166.29|17086.29|10
1729467330000|2024-10-20 23:35:30|17166.25|17086.25|17163.98|17083.98|17166.25|17086.25|17163.86|17083.86|10
1729467340000|2024-10-20 23:35:40|17163.97|17083.97|17163.65|17083.65|17164.61|17084.61|17163.65|17083.65|10
1729467350000|2024-10-20 23:35:50|17164|17084|17161.17|17081.17|17164|17084|17161.16|17081.16|10
1729467360000|2024-10-20 23:36:00|17161.1|17081.1|17164.97|17084.97|17164.97|17084.97|17161.1|17081.1|10
1729467370000|2024-10-20 23:36:10|17165.02|17085.02|17159.54|17079.54|17165.08|17085.08|17159.54|17079.54|10
1729467380000|2024-10-20 23:36:20|17159.2|17079.2|17152.7|17072.7|17159.2|17079.2|17152.68|17072.68|10
1729467390000|2024-10-20 23:36:30|17152.67|17072.67|17151.3|17071.3|17152.7|17072.7|17151.3|17071.3|10
1729467400000|2024-10-20 23:36:40|17151.01|17071.01|17147.84|17067.84|17151.01|17071.01|17147.84|17067.84|10
1729467410000|2024-10-20 23:36:50|17145.25|17065.25|17142.07|17062.07|17145.25|17065.25|17141.66|17061.66|10
1729467420000|2024-10-20 23:37:00|17142.25|17062.25|17143.79|17063.79|17143.79|17063.79|17142.08|17062.08|10
1729467430000|2024-10-20 23:37:10|17143.38|17063.38|17143|17063|17143.39|17063.39|17142.79|17062.79|10
1729467440000|2024-10-20 23:37:20|17142.86|17062.86|17144.97|17064.97|17144.97|17064.97|17142.86|17062.86|10
1729467450000|2024-10-20 23:37:30|17144.95|17064.95|17145|17065|17145.06|17065.06|17144.8|17064.8|10
1729467460000|2024-10-20 23:37:40|17145.09|17065.09|17145.55|17065.55|17145.55|17065.55|17145.09|17065.09|6
1729467470000|2024-10-20 23:37:50|17145.35|17065.35|17145.75|17065.75|17146.33|17066.33|17145.2|17065.2|10
1729467480000|2024-10-20 23:38:00|17145.43|17065.43|17145.53|17065.53|17145.53|17065.53|17144.93|17064.93|10
1729467490000|2024-10-20 23:38:10|17145.36|17065.36|17147.33|17067.33|17147.66|17067.66|17145.36|17065.36|10
1729467500000|2024-10-20 23:38:20|17147.8|17067.8|17143.73|17063.73|17147.8|17067.8|17143.73|17063.73|10
1729467510000|2024-10-20 23:38:30|17142.93|17062.93|17142.95|17062.95|17142.95|17062.95|17141.92|17061.92|10
1729467520000|2024-10-20 23:38:40|17142.56|17062.56|17143.06|17063.06|17143.32|17063.32|17142.56|17062.56|10
1729467530000|2024-10-20 23:38:50|17142.91|17062.91|17140.74|17060.74|17142.97|17062.97|17140.74|17060.74|10
1729467540000|2024-10-20 23:39:00|17141.06|17061.06|17144.37|17064.37|17144.37|17064.37|17139.4|17059.4|10
1729467550000|2024-10-20 23:39:10|17144.82|17064.82|17148.29|17068.29|17148.29|17068.29|17144.82|17064.82|10
1729467560000|2024-10-20 23:39:20|17148.19|17068.19|17146.24|17066.24|17148.19|17068.19|17146.24|17066.24|10
1729467570000|2024-10-20 23:39:30|17146.33|17066.33|17144.58|17064.58|17146.4|17066.4|17144.58|17064.58|8
1729467580000|2024-10-20 23:39:40|17144.89|17064.89|17144.08|17064.08|17144.89|17064.89|17143.81|17063.81|9
1729467590000|2024-10-20 23:39:50|17144.03|17064.03|17143.9|17063.9|17144.03|17064.03|17143.74|17063.74|10
1729467600000|2024-10-20 23:40:00|17144.6|17064.6|17145.62|17065.62|17145.62|17065.62|17144.6|17064.6|10
1729467610000|2024-10-20 23:40:10|17145.12|17065.12|17143.21|17063.21|17145.12|17065.12|17143.21|17063.21|10
1729467620000|2024-10-20 23:40:20|17142.42|17062.42|17138.77|17058.77|17142.42|17062.42|17138.3|17058.3|9
1729467630000|2024-10-20 23:40:30|17138.82|17058.82|17135.55|17055.55|17138.87|17058.87|17135.45|17055.45|10
1729467640000|2024-10-20 23:40:40|17135.48|17055.48|17134.76|17054.76|17135.65|17055.65|17134.76|17054.76|10
1729467650000|2024-10-20 23:40:50|17134.28|17054.28|17132.54|17052.54|17134.28|17054.28|17131.69|17051.69|10
1729467660000|2024-10-20 23:41:00|17132.5|17052.5|17132.48|17052.48|17132.68|17052.68|17132.16|17052.16|9
1729467670000|2024-10-20 23:41:10|17133.08|17053.08|17132.89|17052.89|17134|17054|17132.89|17052.89|10
1729467680000|2024-10-20 23:41:20|17132.92|17052.92|17133.63|17053.63|17133.63|17053.63|17131.97|17051.97|9
1729467690000|2024-10-20 23:41:30|17133.62|17053.62|17134.43|17054.43|17134.43|17054.43|17133.55|17053.55|10
1729467700000|2024-10-20 23:41:40|17134.3|17054.3|17138.29|17058.29|17138.29|17058.29|17134.11|17054.11|10
1729467710000|2024-10-20 23:41:50|17138.54|17058.54|17139.36|17059.36|17139.36|17059.36|17138.54|17058.54|10
1729467720000|2024-10-20 23:42:00|17139.33|17059.33|17143.19|17063.19|17143.19|17063.19|17139.32|17059.32|10
1729467730000|2024-10-20 23:42:10|17143.62|17063.62|17146.55|17066.55|17147|17067|17143.62|17063.62|10
1729467740000|2024-10-20 23:42:20|17146.43|17066.43|17148.27|17068.27|17148.27|17068.27|17146.3|17066.3|10
1729467750000|2024-10-20 23:42:30|17148.06|17068.06|17146.4|17066.4|17148.08|17068.08|17146.4|17066.4|9
1729467760000|2024-10-20 23:42:40|17146.15|17066.15|17145.5|17065.5|17146.15|17066.15|17145.5|17065.5|10
1729467770000|2024-10-20 23:42:50|17145.38|17065.38|17144.26|17064.26|17145.38|17065.38|17144.21|17064.21|9
1729467780000|2024-10-20 23:43:00|17144.35|17064.35|17145.84|17065.84|17145.84|17065.84|17144.12|17064.12|10
1729467790000|2024-10-20 23:43:10|17145.93|17065.93|17145.26|17065.26|17145.93|17065.93|17145.26|17065.26|10
1729467800000|2024-10-20 23:43:20|17145.24|17065.24|17145.83|17065.83|17145.83|17065.83|17145.19|17065.19|10
1729467810000|2024-10-20 23:43:30|17145.67|17065.67|17148.23|17068.23|17148.46|17068.46|17145.61|17065.61|10
1729467820000|2024-10-20 23:43:40|17148.21|17068.21|17148.68|17068.68|17148.97|17068.97|17148.21|17068.21|10
1729467830000|2024-10-20 23:43:50|17148.63|17068.63|17150.78|17070.78|17150.91|17070.91|17148.61|17068.61|9
1729467840000|2024-10-20 23:44:00|17150.65|17070.65|17150.32|17070.32|17150.65|17070.65|17150.16|17070.16|10
1729467850000|2024-10-20 23:44:10|17149.79|17069.79|17148.64|17068.64|17149.79|17069.79|17148.64|17068.64|10
1729467860000|2024-10-20 23:44:20|17148.37|17068.37|17147.03|17067.03|17148.37|17068.37|17147.03|17067.03|10
1729467870000|2024-10-20 23:44:30|17147.05|17067.05|17145.49|17065.49|17147.05|17067.05|17145.46|17065.46|10
1729467880000|2024-10-20 23:44:40|17145.54|17065.54|17143.36|17063.36|17145.54|17065.54|17143.36|17063.36|8
1729467890000|2024-10-20 23:44:50|17142.63|17062.63|17136.83|17056.83|17142.67|17062.67|17136.83|17056.83|10
1729467900000|2024-10-20 23:45:00|17137.16|17057.16|17136.37|17056.37|17137.16|17057.16|17135.45|17055.45|9
1729467910000|2024-10-20 23:45:10|17136.63|17056.63|17135.71|17055.71|17136.63|17056.63|17135.49|17055.49|10
1729467920000|2024-10-20 23:45:20|17135.63|17055.63|17136.2|17056.2|17136.4|17056.4|17135.63|17055.63|10
1729467930000|2024-10-20 23:45:30|17136.26|17056.26|17136.59|17056.59|17136.87|17056.87|17136.25|17056.25|9
1729467940000|2024-10-20 23:45:40|17136.11|17056.11|17136.19|17056.19|17136.24|17056.24|17135.96|17055.96|10
1729467950000|2024-10-20 23:45:50|17136.16|17056.16|17139.92|17059.92|17140.12|17060.12|17136.16|17056.16|10
1729467960000|2024-10-20 23:46:00|17139.68|17059.68|17139.51|17059.51|17140.23|17060.23|17139.49|17059.49|9
1729467970000|2024-10-20 23:46:10|17139.44|17059.44|17138.34|17058.34|17139.44|17059.44|17138.34|17058.34|10
1729467980000|2024-10-20 23:46:20|17137.67|17057.67|17138.23|17058.23|17138.25|17058.25|17137.67|17057.67|10
1729467990000|2024-10-20 23:46:30|17137.82|17057.82|17136.49|17056.49|17137.82|17057.82|17136.39|17056.39|10
1729468000000|2024-10-20 23:46:40|17136.54|17056.54|17139.27|17059.27|17139.27|17059.27|17136.5|17056.5|10
1729468010000|2024-10-20 23:46:50|17139.28|17059.28|17138.99|17058.99|17139.43|17059.43|17138.99|17058.99|8
1729468020000|2024-10-20 23:47:00|17139.05|17059.05|17139.05|17059.05|17139.06|17059.06|17138.65|17058.65|9
1729468030000|2024-10-20 23:47:10|17139.09|17059.09|17137.75|17057.75|17139.09|17059.09|17137.75|17057.75|9
1729468040000|2024-10-20 23:47:20|17137.67|17057.67|17137.43|17057.43|17137.82|17057.82|17137.43|17057.43|8
1729468050000|2024-10-20 23:47:30|17137.51|17057.51|17135.3|17055.3|17137.51|17057.51|17135.3|17055.3|8
1729468060000|2024-10-20 23:47:40|17134.94|17054.94|17132.5|17052.5|17135.39|17055.39|17132.5|17052.5|10
1729468070000|2024-10-20 23:47:50|17132.27|17052.27|17127.21|17047.21|17132.27|17052.27|17127.21|17047.21|10
1729468080000|2024-10-20 23:48:00|17127.15|17047.15|17123.31|17043.31|17127.21|17047.21|17123.31|17043.31|10
1729468090000|2024-10-20 23:48:10|17123.78|17043.78|17120.89|17040.89|17124.2|17044.2|17120.64|17040.64|10
1729468100000|2024-10-20 23:48:20|17121.13|17041.13|17121.45|17041.45|17121.45|17041.45|17119.59|17039.59|10
1729468110000|2024-10-20 23:48:30|17121.43|17041.43|17120.73|17040.73|17121.9|17041.9|17120.73|17040.73|10
1729468120000|2024-10-20 23:48:40|17120.83|17040.83|17119.03|17039.03|17120.83|17040.83|17119.03|17039.03|10
1729468130000|2024-10-20 23:48:50|17119.05|17039.05|17119.88|17039.88|17119.97|17039.97|17118.87|17038.87|9
1729468140000|2024-10-20 23:49:00|17119.87|17039.87|17120.2|17040.2|17120.58|17040.58|17119.87|17039.87|9
1729468150000|2024-10-20 23:49:10|17120.03|17040.03|17118.25|17038.25|17120.03|17040.03|17117.97|17037.97|10
1729468160000|2024-10-20 23:49:20|17118.2|17038.2|17115.94|17035.94|17119.28|17039.28|17115.83|17035.83|9
1729468170000|2024-10-20 23:49:30|17115.95|17035.95|17114.82|17034.82|17116.27|17036.27|17114.82|17034.82|10
1729468180000|2024-10-20 23:49:40|17114.83|17034.83|17112.87|17032.87|17114.83|17034.83|17112.82|17032.82|10
1729468190000|2024-10-20 23:49:50|17112.99|17032.99|17113.4|17033.4|17114.18|17034.18|17112.99|17032.99|9
1729468200000|2024-10-20 23:50:00|17113.21|17033.21|17114.24|17034.24|17114.24|17034.24|17112.9|17032.9|10
1729468210000|2024-10-20 23:50:10|17114.27|17034.27|17113.72|17033.72|17114.48|17034.48|17113.55|17033.55|9
1729468220000|2024-10-20 23:50:20|17113.73|17033.73|17111.46|17031.46|17113.77|17033.77|17111.46|17031.46|9
1729468230000|2024-10-20 23:50:30|17111.47|17031.47|17110.73|17030.73|17111.81|17031.81|17110.73|17030.73|9
1729468240000|2024-10-20 23:50:40|17110.66|17030.66|17110.03|17030.03|17110.66|17030.66|17110.03|17030.03|9
1729468250000|2024-10-20 23:50:50|17110.08|17030.08|17109.19|17029.19|17110.15|17030.15|17109.19|17029.19|9
1729468260000|2024-10-20 23:51:00|17109.11|17029.11|17109.76|17029.76|17109.76|17029.76|17108.59|17028.59|10
1729468270000|2024-10-20 23:51:10|17109.85|17029.85|17110.28|17030.28|17110.68|17030.68|17109.85|17029.85|10
1729468280000|2024-10-20 23:51:20|17110.13|17030.13|17110.15|17030.15|17110.18|17030.18|17109.44|17029.44|10
1729468290000|2024-10-20 23:51:30|17110.13|17030.13|17110.99|17030.99|17110.99|17030.99|17109.89|17029.89|9
1729468300000|2024-10-20 23:51:40|17111.2|17031.2|17111.69|17031.69|17111.83|17031.83|17110.97|17030.97|10
1729468310000|2024-10-20 23:51:50|17111.38|17031.38|17113.58|17033.58|17113.88|17033.88|17111.2|17031.2|10
1729468320000|2024-10-20 23:52:00|17113.53|17033.53|17109.28|17029.28|17113.53|17033.53|17109.2|17029.2|10
1729468330000|2024-10-20 23:52:10|17109.26|17029.26|17109.04|17029.04|17109.26|17029.26|17108.82|17028.82|10
1729468340000|2024-10-20 23:52:20|17109.33|17029.33|17111.06|17031.06|17111.06|17031.06|17108.7|17028.7|10
1729468350000|2024-10-20 23:52:30|17110.91|17030.91|17110.29|17030.29|17110.91|17030.91|17109.97|17029.97|10
1729468360000|2024-10-20 23:52:40|17110.42|17030.42|17110.49|17030.49|17110.99|17030.99|17110.42|17030.42|10
1729468370000|2024-10-20 23:52:50|17110.51|17030.51|17110.32|17030.32|17110.77|17030.77|17110.32|17030.32|7
1729468380000|2024-10-20 23:53:00|17110.28|17030.28|17110.86|17030.86|17111.14|17031.14|17110.28|17030.28|9
1729468390000|2024-10-20 23:53:10|17110.96|17030.96|17110.91|17030.91|17111.21|17031.21|17110.91|17030.91|10
1729468400000|2024-10-20 23:53:20|17110.89|17030.89|17108.7|17028.7|17111.15|17031.15|17108.27|17028.27|10
1729468410000|2024-10-20 23:53:30|17108.73|17028.73|17110.29|17030.29|17110.29|17030.29|17108.73|17028.73|10
1729468420000|2024-10-20 23:53:40|17111.51|17031.51|17113.11|17033.11|17113.17|17033.17|17111.51|17031.51|10
1729468430000|2024-10-20 23:53:50|17113.18|17033.18|17114.03|17034.03|17114.07|17034.07|17113.18|17033.18|10
1729468440000|2024-10-20 23:54:00|17114.24|17034.24|17116.89|17036.89|17116.89|17036.89|17114.24|17034.24|10
1729468450000|2024-10-20 23:54:10|17116.87|17036.87|17117.63|17037.63|17117.63|17037.63|17116.67|17036.67|10
1729468460000|2024-10-20 23:54:20|17117.65|17037.65|17119.9|17039.9|17119.9|17039.9|17117.46|17037.46|10
1729468470000|2024-10-20 23:54:30|17120.31|17040.31|17120.54|17040.54|17120.54|17040.54|17119.61|17039.61|9
1729468480000|2024-10-20 23:54:40|17120.59|17040.59|17122.05|17042.05|17122.22|17042.22|17120.59|17040.59|10
1729468490000|2024-10-20 23:54:50|17122.02|17042.02|17124.22|17044.22|17124.22|17044.22|17122.02|17042.02|10
1729468500000|2024-10-20 23:55:00|17124.36|17044.36|17123.22|17043.22|17124.51|17044.51|17123.15|17043.15|10
1729468510000|2024-10-20 23:55:10|17122.97|17042.97|17123.32|17043.32|17123.32|17043.32|17122.97|17042.97|9
1729468520000|2024-10-20 23:55:20|17123.31|17043.31|17125.39|17045.39|17125.39|17045.39|17123.31|17043.31|10
1729468530000|2024-10-20 23:55:30|17125.33|17045.33|17124.82|17044.82|17125.33|17045.33|17124.56|17044.56|10
1729468540000|2024-10-20 23:55:40|17124.81|17044.81|17124.85|17044.85|17124.85|17044.85|17124.4|17044.4|9
1729468550000|2024-10-20 23:55:50|17125.18|17045.18|17125.85|17045.85|17125.85|17045.85|17125.05|17045.05|10
1729468560000|2024-10-20 23:56:00|17125.87|17045.87|17126.26|17046.26|17126.58|17046.58|17125.87|17045.87|9
1729468570000|2024-10-20 23:56:10|17126.29|17046.29|17128.99|17048.99|17128.99|17048.99|17126.15|17046.15|10
1729468580000|2024-10-20 23:56:20|17129.08|17049.08|17129.32|17049.32|17129.65|17049.65|17129.08|17049.08|10
1729468590000|2024-10-20 23:56:30|17129.17|17049.17|17129.1|17049.1|17129.29|17049.29|17128.93|17048.93|9
1729468600000|2024-10-20 23:56:40|17128.93|17048.93|17132.88|17052.88|17132.91|17052.91|17128.93|17048.93|10
1729468610000|2024-10-20 23:56:50|17132.76|17052.76|17132.87|17052.87|17132.87|17052.87|17132.53|17052.53|9
1729468620000|2024-10-20 23:57:00|17132.66|17052.66|17133.03|17053.03|17133.19|17053.19|17132.42|17052.42|10
1729468630000|2024-10-20 23:57:10|17133.53|17053.53|17135.8|17055.8|17135.8|17055.8|17133.49|17053.49|10
1729468640000|2024-10-20 23:57:20|17135.73|17055.73|17136.18|17056.18|17136.43|17056.43|17135.73|17055.73|9
1729468650000|2024-10-20 23:57:30|17136.15|17056.15|17137.3|17057.3|17137.3|17057.3|17136.06|17056.06|9
1729468660000|2024-10-20 23:57:40|17140.79|17060.79|17146.96|17066.96|17146.96|17066.96|17140.79|17060.79|10
1729468670000|2024-10-20 23:57:50|17146.69|17066.69|17145.68|17065.68|17146.69|17066.69|17145.6|17065.6|9
1729468680000|2024-10-20 23:58:00|17145.73|17065.73|17144.79|17064.79|17145.94|17065.94|17144.76|17064.76|10
1729468690000|2024-10-20 23:58:10|17145.09|17065.09|17145.04|17065.04|17145.75|17065.75|17145.04|17065.04|9
1729468700000|2024-10-20 23:58:20|17145.16|17065.16|17143.21|17063.21|17145.16|17065.16|17143.21|17063.21|10
1729468710000|2024-10-20 23:58:30|17143.08|17063.08|17141.9|17061.9|17143.08|17063.08|17141.86|17061.86|9
1729468720000|2024-10-20 23:58:40|17141.91|17061.91|17141.46|17061.46|17142.54|17062.54|17141.43|17061.43|8
1729468730000|2024-10-20 23:58:50|17141.23|17061.23|17144.57|17064.57|17144.65|17064.65|17141.2|17061.2|10
1729468740000|2024-10-20 23:59:00|17144.55|17064.55|17145.09|17065.09|17145.1|17065.1|17144.42|17064.42|9
1729468750000|2024-10-20 23:59:10|17145.21|17065.21|17145.32|17065.32|17145.62|17065.62|17145.1|17065.1|10
1729468760000|2024-10-20 23:59:20|17145.23|17065.23|17145.77|17065.77|17145.77|17065.77|17145.23|17065.23|9
1729468770000|2024-10-20 23:59:30|17145.72|17065.72|17142.36|17062.36|17145.8|17065.8|17142.36|17062.36|10
1729468780000|2024-10-20 23:59:40|17142.37|17062.37|17142.03|17062.03|17142.58|17062.58|17142.03|17062.03|9
1729468790000|2024-10-20 23:59:50|17142.07|17062.07|17142.07|17062.07|17142.59|17062.59|17141.77|17061.77|9
1729468800000|2024-10-21 00:00:00|17142.44|17062.44|17146.23|17066.23|17146.23|17066.23|17142.41|17062.41|10
1729468810000|2024-10-21 00:00:10|17146.47|17066.47|17147.77|17067.77|17148.38|17068.38|17146.47|17066.47|10
1729468820000|2024-10-21 00:00:20|17148.55|17068.55|17149.59|17069.59|17149.86|17069.86|17148.55|17068.55|10
1729468830000|2024-10-21 00:00:30|17149.73|17069.73|17148.01|17068.01|17149.81|17069.81|17148.01|17068.01|10
1729468840000|2024-10-21 00:00:40|17147.93|17067.93|17145.83|17065.83|17148.36|17068.36|17145.83|17065.83|9
1729468850000|2024-10-21 00:00:50|17145.84|17065.84|17142.11|17062.11|17145.84|17065.84|17142.11|17062.11|10
1729468860000|2024-10-21 00:01:00|17141.96|17061.96|17141.38|17061.38|17142.41|17062.41|17140.53|17060.53|10
1729468870000|2024-10-21 00:01:10|17141.23|17061.23|17140.43|17060.43|17141.23|17061.23|17140.15|17060.15|10
1729468880000|2024-10-21 00:01:20|17140.12|17060.12|17137.67|17057.67|17140.12|17060.12|17137.31|17057.31|10
1729468890000|2024-10-21 00:01:30|17137.59|17057.59|17137.17|17057.17|17137.7|17057.7|17136.69|17056.69|10
1729468900000|2024-10-21 00:01:40|17137.6|17057.6|17138.25|17058.25|17138.25|17058.25|17137.29|17057.29|9
1729468910000|2024-10-21 00:01:50|17138.23|17058.23|17139.35|17059.35|17139.35|17059.35|17137.86|17057.86|10
1729468920000|2024-10-21 00:02:00|17139.32|17059.32|17138.51|17058.51|17139.32|17059.32|17138.18|17058.18|10
1729468930000|2024-10-21 00:02:10|17138.74|17058.74|17140.06|17060.06|17140.16|17060.16|17138.74|17058.74|10
1729468940000|2024-10-21 00:02:20|17140.21|17060.21|17141.28|17061.28|17141.53|17061.53|17140.05|17060.05|9
1729468950000|2024-10-21 00:02:30|17141.16|17061.16|17143.74|17063.74|17143.74|17063.74|17141.16|17061.16|10
1729468960000|2024-10-21 00:02:40|17144.07|17064.07|17147.51|17067.51|17147.51|17067.51|17143.99|17063.99|10
1729468970000|2024-10-21 00:02:50|17147.57|17067.57|17146.95|17066.95|17147.64|17067.64|17146.95|17066.95|10
1729468980000|2024-10-21 00:03:00|17146.53|17066.53|17143.95|17063.95|17146.53|17066.53|17143.95|17063.95|10
1729468990000|2024-10-21 00:03:10|17143.91|17063.91|17144.57|17064.57|17144.97|17064.97|17143.16|17063.16|10
1729469000000|2024-10-21 00:03:20|17144.59|17064.59|17143.57|17063.57|17144.69|17064.69|17143.41|17063.41|10
1729469010000|2024-10-21 00:03:30|17143.43|17063.43|17146.11|17066.11|17146.11|17066.11|17143.43|17063.43|10
1729469020000|2024-10-21 00:03:40|17146.25|17066.25|17146.93|17066.93|17147.81|17067.81|17146.09|17066.09|10
1729469030000|2024-10-21 00:03:50|17146.94|17066.94|17146.64|17066.64|17146.94|17066.94|17146.35|17066.35|10
1729469040000|2024-10-21 00:04:00|17146.92|17066.92|17149.5|17069.5|17149.5|17069.5|17146.88|17066.88|9
1729469050000|2024-10-21 00:04:10|17149.94|17069.94|17149.88|17069.88|17150.47|17070.47|17149.88|17069.88|9
1729469060000|2024-10-21 00:04:20|17149.86|17069.86|17150.09|17070.09|17150.37|17070.37|17148.86|17068.86|10
1729469070000|2024-10-21 00:04:30|17150.76|17070.76|17149.73|17069.73|17150.8|17070.8|17149.73|17069.73|10
1729469080000|2024-10-21 00:04:40|17149.39|17069.39|17147.91|17067.91|17149.39|17069.39|17147.81|17067.81|10
1729469090000|2024-10-21 00:04:50|17147.95|17067.95|17145.29|17065.29|17147.95|17067.95|17145.13|17065.13|10
1729469100000|2024-10-21 00:05:00|17144.96|17064.96|17147.64|17067.64|17147.64|17067.64|17144.6|17064.6|9
1729469110000|2024-10-21 00:05:10|17148.04|17068.04|17147.78|17067.78|17149.72|17069.72|17147.78|17067.78|9
1729469120000|2024-10-21 00:05:20|17147.73|17067.73|17149.62|17069.62|17149.62|17069.62|17147.48|17067.48|9
1729469130000|2024-10-21 00:05:30|17149.46|17069.46|17150.13|17070.13|17151.05|17071.05|17149.46|17069.46|9
1729469140000|2024-10-21 00:05:40|17150.15|17070.15|17149.75|17069.75|17150.15|17070.15|17149.5|17069.5|10
1729469150000|2024-10-21 00:05:50|17149.81|17069.81|17148.61|17068.61|17149.81|17069.81|17148.39|17068.39|9
1729469160000|2024-10-21 00:06:00|17148.57|17068.57|17153.9|17073.9|17153.9|17073.9|17148.57|17068.57|9
1729469170000|2024-10-21 00:06:10|17153.85|17073.85|17156.3|17076.3|17156.3|17076.3|17153.85|17073.85|10
1729469180000|2024-10-21 00:06:20|17156.19|17076.19|17157.26|17077.26|17157.81|17077.81|17156.19|17076.19|10
1729469190000|2024-10-21 00:06:30|17156.91|17076.91|17152.89|17072.89|17156.91|17076.91|17152.89|17072.89|10
1729469200000|2024-10-21 00:06:40|17152.53|17072.53|17153.37|17073.37|17153.37|17073.37|17152.08|17072.08|10
1729469210000|2024-10-21 00:06:50|17153.71|17073.71|17155.85|17075.85|17156.45|17076.45|17153.62|17073.62|10
1729469220000|2024-10-21 00:07:00|17155.55|17075.55|17159.67|17079.67|17160.85|17080.85|17155.55|17075.55|10
1729469230000|2024-10-21 00:07:10|17164.45|17084.45|17169.59|17089.59|17170.21|17090.21|17164.45|17084.45|10
1729469240000|2024-10-21 00:07:20|17170.91|17090.91|17176.22|17096.22|17176.22|17096.22|17170.76|17090.76|10
1729469250000|2024-10-21 00:07:30|17176.24|17096.24|17180.65|17100.65|17180.65|17100.65|17173.94|17093.94|10
1729469260000|2024-10-21 00:07:40|17182|17102|17182.55|17102.55|17184.5|17104.5|17182|17102|10
1729469270000|2024-10-21 00:07:50|17182.5|17102.5|17180.78|17100.78|17182.5|17102.5|17180.44|17100.44|10
1729469280000|2024-10-21 00:08:00|17180.77|17100.77|17182.74|17102.74|17182.74|17102.74|17180.77|17100.77|10
1729469290000|2024-10-21 00:08:10|17183.01|17103.01|17179.86|17099.86|17183.22|17103.22|17179.64|17099.64|10
1729469300000|2024-10-21 00:08:20|17179.8|17099.8|17178.9|17098.9|17180.45|17100.45|17178.2|17098.2|10
1729469310000|2024-10-21 00:08:30|17179.17|17099.17|17178.16|17098.16|17179.81|17099.81|17177.81|17097.81|10
1729469320000|2024-10-21 00:08:40|17178.18|17098.18|17178.08|17098.08|17178.75|17098.75|17177.81|17097.81|10
1729469330000|2024-10-21 00:08:50|17178.4|17098.4|17177.65|17097.65|17178.41|17098.41|17177.42|17097.42|8
1729469340000|2024-10-21 00:09:00|17177.64|17097.64|17175.69|17095.69|17177.64|17097.64|17175.63|17095.63|10
1729469350000|2024-10-21 00:09:10|17175.81|17095.81|17175.89|17095.89|17176.4|17096.4|17175.81|17095.81|10
1729469360000|2024-10-21 00:09:20|17175.93|17095.93|17177.82|17097.82|17177.9|17097.9|17175.93|17095.93|10
1729469370000|2024-10-21 00:09:30|17177.92|17097.92|17179.63|17099.63|17179.63|17099.63|17177.92|17097.92|9
1729469380000|2024-10-21 00:09:40|17179.59|17099.59|17181.35|17101.35|17181.39|17101.39|17179.59|17099.59|10
1729469390000|2024-10-21 00:09:50|17181.01|17101.01|17181.99|17101.99|17181.99|17101.99|17181.01|17101.01|9
1729469400000|2024-10-21 00:10:00|17182|17102|17181.65|17101.65|17182|17102|17181.25|17101.25|8
1729469410000|2024-10-21 00:10:10|17181.4|17101.4|17181.03|17101.03|17181.4|17101.4|17180.5|17100.5|10
1729469420000|2024-10-21 00:10:20|17181.79|17101.79|17183.1|17103.1|17183.26|17103.26|17181.79|17101.79|9
1729469430000|2024-10-21 00:10:30|17183.19|17103.19|17183.74|17103.74|17183.74|17103.74|17182.92|17102.92|10
1729469440000|2024-10-21 00:10:40|17183.59|17103.59|17182.32|17102.32|17183.68|17103.68|17182.32|17102.32|10
1729469450000|2024-10-21 00:10:50|17182.28|17102.28|17182.83|17102.83|17183.02|17103.02|17181.8|17101.8|9
1729469460000|2024-10-21 00:11:00|17182.91|17102.91|17183.64|17103.64|17183.74|17103.74|17182.91|17102.91|9
1729469470000|2024-10-21 00:11:10|17183.97|17103.97|17183.69|17103.69|17184.25|17104.25|17183.41|17103.41|10
1729469480000|2024-10-21 00:11:20|17183.7|17103.7|17181.16|17101.16|17183.7|17103.7|17180.64|17100.64|10
1729469490000|2024-10-21 00:11:30|17181.27|17101.27|17181.72|17101.72|17181.72|17101.72|17180.74|17100.74|10
1729469500000|2024-10-21 00:11:40|17181.77|17101.77|17181.17|17101.17|17181.84|17101.84|17181.17|17101.17|9
1729469510000|2024-10-21 00:11:50|17181.29|17101.29|17184.1|17104.1|17184.38|17104.38|17181.29|17101.29|10
1729469520000|2024-10-21 00:12:00|17184.39|17104.39|17185.86|17105.86|17186.11|17106.11|17184.28|17104.28|9
1729469530000|2024-10-21 00:12:10|17185.77|17105.77|17185.85|17105.85|17185.85|17105.85|17185.46|17105.46|10
1729469540000|2024-10-21 00:12:20|17186.05|17106.05|17186.58|17106.58|17186.58|17106.58|17185.99|17105.99|9
1729469550000|2024-10-21 00:12:30|17186.7|17106.7|17186.02|17106.02|17187.19|17107.19|17186.02|17106.02|9
1729469560000|2024-10-21 00:12:40|17186.21|17106.21|17184.85|17104.85|17186.21|17106.21|17184.66|17104.66|8
1729469570000|2024-10-21 00:12:50|17184.84|17104.84|17187.37|17107.37|17187.37|17107.37|17184.84|17104.84|8
1729469580000|2024-10-21 00:13:00|17187.25|17107.25|17187.49|17107.49|17187.49|17107.49|17187.25|17107.25|8
1729469590000|2024-10-21 00:13:10|17187.38|17107.38|17185.86|17105.86|17187.51|17107.51|17185.86|17105.86|10
1729469600000|2024-10-21 00:13:20|17185.81|17105.81|17187.29|17107.29|17187.29|17107.29|17185.81|17105.81|9
1729469610000|2024-10-21 00:13:30|17187.43|17107.43|17190.43|17110.43|17191.65|17111.65|17187.43|17107.43|10
1729469620000|2024-10-21 00:13:40|17190.55|17110.55|17192.17|17112.17|17192.17|17112.17|17190.46|17110.46|9
1729469630000|2024-10-21 00:13:50|17192.6|17112.6|17193.74|17113.74|17193.99|17113.99|17192.6|17112.6|10
1729469640000|2024-10-21 00:14:00|17193.72|17113.72|17195.78|17115.78|17195.78|17115.78|17193.72|17113.72|10
1729469650000|2024-10-21 00:14:10|17195.35|17115.35|17194.23|17114.23|17195.4|17115.4|17194.1|17114.1|10
1729469660000|2024-10-21 00:14:20|17194.08|17114.08|17197.69|17117.69|17197.95|17117.95|17193.82|17113.82|10
1729469670000|2024-10-21 00:14:30|17197.67|17117.67|17194.58|17114.58|17197.67|17117.67|17194.58|17114.58|9
1729469680000|2024-10-21 00:14:40|17192.54|17112.54|17192.49|17112.49|17193.05|17113.05|17192.49|17112.49|10
1729469690000|2024-10-21 00:14:50|17192.51|17112.51|17193.58|17113.58|17193.62|17113.62|17192.51|17112.51|10
1729469700000|2024-10-21 00:15:00|17193.68|17113.68|17196.23|17116.23|17196.42|17116.42|17193.52|17113.52|10
1729469710000|2024-10-21 00:15:10|17196.91|17116.91|17201.37|17121.37|17202.36|17122.36|17196.91|17116.91|10
1729469720000|2024-10-21 00:15:20|17201.53|17121.53|17204.03|17124.03|17204.03|17124.03|17201.53|17121.53|10
1729469730000|2024-10-21 00:15:30|17204.34|17124.34|17208.03|17128.03|17208.04|17128.04|17204.34|17124.34|10
1729469740000|2024-10-21 00:15:40|17208.17|17128.17|17210.93|17130.93|17211.02|17131.02|17208.02|17128.02|10
1729469750000|2024-10-21 00:15:50|17211.19|17131.19|17214.61|17134.61|17214.61|17134.61|17211.19|17131.19|10
1729469760000|2024-10-21 00:16:00|17214.46|17134.46|17215.02|17135.02|17215.06|17135.06|17213.93|17133.93|10
1729469770000|2024-10-21 00:16:10|17215.13|17135.13|17222.95|17142.95|17223.35|17143.35|17215.13|17135.13|10
1729469780000|2024-10-21 00:16:20|17223.57|17143.57|17228.43|17148.43|17228.43|17148.43|17223.57|17143.57|10
1729469790000|2024-10-21 00:16:30|17229.23|17149.23|17232.37|17152.37|17233.1|17153.1|17229.23|17149.23|10
1729469800000|2024-10-21 00:16:40|17232.06|17152.06|17233.65|17153.65|17233.65|17153.65|17231.88|17151.88|10
1729469810000|2024-10-21 00:16:50|17233.47|17153.47|17234.36|17154.36|17235.03|17155.03|17233.47|17153.47|10
1729469820000|2024-10-21 00:17:00|17234.65|17154.65|17242.16|17162.16|17242.16|17162.16|17234.65|17154.65|10
1729469830000|2024-10-21 00:17:10|17246.55|17166.55|17258.2|17178.2|17258.2|17178.2|17246.55|17166.55|10
1729469840000|2024-10-21 00:17:20|17258.46|17178.46|17265.52|17185.52|17265.52|17185.52|17258.46|17178.46|10
1729469850000|2024-10-21 00:17:30|17265.37|17185.37|17264.16|17184.16|17265.81|17185.81|17264.16|17184.16|10
1729469860000|2024-10-21 00:17:40|17263.99|17183.99|17261.48|17181.48|17263.99|17183.99|17261.48|17181.48|10
1729469870000|2024-10-21 00:17:50|17261.41|17181.41|17263.07|17183.07|17263.07|17183.07|17261.41|17181.41|10
1729469880000|2024-10-21 00:18:00|17262.77|17182.77|17258.79|17178.79|17262.77|17182.77|17257.35|17177.35|10
1729469890000|2024-10-21 00:18:10|17258.9|17178.9|17259.04|17179.04|17259.49|17179.49|17258.56|17178.56|10
1729469900000|2024-10-21 00:18:20|17259.9|17179.9|17259.27|17179.27|17260.82|17180.82|17259.27|17179.27|10
1729469910000|2024-10-21 00:18:30|17258.61|17178.61|17257.37|17177.37|17258.63|17178.63|17257.37|17177.37|10
1729469920000|2024-10-21 00:18:40|17258.27|17178.27|17257.36|17177.36|17258.82|17178.82|17257.36|17177.36|10
1729469930000|2024-10-21 00:18:50|17257.4|17177.4|17257.04|17177.04|17257.67|17177.67|17256.75|17176.75|10
1729469940000|2024-10-21 00:19:00|17256.97|17176.97|17257.01|17177.01|17258.17|17178.17|17256.97|17176.97|10
1729469950000|2024-10-21 00:19:10|17256.47|17176.47|17258.12|17178.12|17258.12|17178.12|17256.47|17176.47|9
1729469960000|2024-10-21 00:19:20|17258.41|17178.41|17260.13|17180.13|17260.13|17180.13|17257.83|17177.83|10
1729469970000|2024-10-21 00:19:30|17260.17|17180.17|17265.85|17185.85|17265.85|17185.85|17260.17|17180.17|10
1729469980000|2024-10-21 00:19:40|17267.48|17187.48|17265.89|17185.89|17268.45|17188.45|17265.82|17185.82|10
1729469990000|2024-10-21 00:19:50|17264.78|17184.78|17263.18|17183.18|17264.78|17184.78|17263.18|17183.18|9
1729470000000|2024-10-21 00:20:00|17261.89|17181.89|17259.66|17179.66|17261.89|17181.89|17259.23|17179.23|10
1729470010000|2024-10-21 00:20:10|17258.91|17178.91|17255.4|17175.4|17259.45|17179.45|17255.4|17175.4|10
1729470020000|2024-10-21 00:20:20|17255.21|17175.21|17255.56|17175.56|17255.56|17175.56|17255.04|17175.04|10
1729470030000|2024-10-21 00:20:30|17256.42|17176.42|17253.2|17173.2|17256.42|17176.42|17253.2|17173.2|10
1729470040000|2024-10-21 00:20:40|17253.23|17173.23|17253.08|17173.08|17253.65|17173.65|17252.94|17172.94|10
1729470050000|2024-10-21 00:20:50|17253.1|17173.1|17251.16|17171.16|17253.1|17173.1|17251.16|17171.16|10
1729470060000|2024-10-21 00:21:00|17251.58|17171.58|17251.08|17171.08|17251.92|17171.92|17250.61|17170.61|10
1729470070000|2024-10-21 00:21:10|17250.88|17170.88|17246.4|17166.4|17251.65|17171.65|17246|17166|10
1729470080000|2024-10-21 00:21:20|17246.16|17166.16|17245.52|17165.52|17246.16|17166.16|17244.4|17164.4|10
1729470090000|2024-10-21 00:21:30|17245.59|17165.59|17243.98|17163.98|17245.59|17165.59|17243.98|17163.98|10
1729470100000|2024-10-21 00:21:40|17243.64|17163.64|17241.24|17161.24|17243.64|17163.64|17241.24|17161.24|10
1729470110000|2024-10-21 00:21:50|17241.35|17161.35|17238.93|17158.93|17241.35|17161.35|17238.93|17158.93|10
1729470120000|2024-10-21 00:22:00|17238.95|17158.95|17239.1|17159.1|17239.46|17159.46|17238.15|17158.15|10
1729470130000|2024-10-21 00:22:10|17239.41|17159.41|17241.51|17161.51|17241.58|17161.58|17239.41|17159.41|10
1729470140000|2024-10-21 00:22:20|17241.87|17161.87|17241.9|17161.9|17242.43|17162.43|17241.87|17161.87|9
1729470150000|2024-10-21 00:22:30|17241.88|17161.88|17242.67|17162.67|17243.23|17163.23|17241.88|17161.88|10
1729470160000|2024-10-21 00:22:40|17242.44|17162.44|17242.84|17162.84|17242.93|17162.93|17241.88|17161.88|10
1729470170000|2024-10-21 00:22:50|17242.99|17162.99|17243.89|17163.89|17243.98|17163.98|17242.55|17162.55|10
1729470180000|2024-10-21 00:23:00|17243.63|17163.63|17250.83|17170.83|17250.95|17170.95|17243.63|17163.63|10
1729470190000|2024-10-21 00:23:10|17250.86|17170.86|17254.41|17174.41|17254.45|17174.45|17250.86|17170.86|10
1729470200000|2024-10-21 00:23:20|17254.43|17174.43|17257.39|17177.39|17257.39|17177.39|17254.43|17174.43|10
1729470210000|2024-10-21 00:23:30|17258.02|17178.02|17260.57|17180.57|17261.05|17181.05|17258.02|17178.02|10
1729470220000|2024-10-21 00:23:40|17260.4|17180.4|17264.78|17184.78|17264.78|17184.78|17258.66|17178.66|10
1729470230000|2024-10-21 00:23:50|17269.55|17189.55|17270.3|17190.3|17271.19|17191.19|17269.55|17189.55|10
1729470240000|2024-10-21 00:24:00|17270.86|17190.86|17274.4|17194.4|17274.4|17194.4|17270.43|17190.43|10
1729470250000|2024-10-21 00:24:10|17273.6|17193.6|17270.43|17190.43|17273.99|17193.99|17270.43|17190.43|10
1729470260000|2024-10-21 00:24:20|17270.3|17190.3|17267.86|17187.86|17270.3|17190.3|17267.82|17187.82|10
1729470270000|2024-10-21 00:24:30|17268.03|17188.03|17265.49|17185.49|17268.03|17188.03|17265.49|17185.49|10
1729470280000|2024-10-21 00:24:40|17265.51|17185.51|17263.95|17183.95|17265.52|17185.52|17263.83|17183.83|10
1729470290000|2024-10-21 00:24:50|17262.8|17182.8|17259.59|17179.59|17262.8|17182.8|17258.6|17178.6|10
1729470300000|2024-10-21 00:25:00|17259.3|17179.3|17259.07|17179.07|17259.42|17179.42|17258.26|17178.26|10
1729470310000|2024-10-21 00:25:10|17258.77|17178.77|17251.69|17171.69|17258.77|17178.77|17251.69|17171.69|10
1729470320000|2024-10-21 00:25:20|17251.89|17171.89|17253.68|17173.68|17253.68|17173.68|17251.89|17171.89|10
1729470330000|2024-10-21 00:25:30|17253.97|17173.97|17251.37|17171.37|17256.23|17176.23|17251.25|17171.25|10
1729470340000|2024-10-21 00:25:40|17251.91|17171.91|17251.17|17171.17|17251.91|17171.91|17250.24|17170.24|10
1729470350000|2024-10-21 00:25:50|17251.64|17171.64|17251.55|17171.55|17251.89|17171.89|17251.17|17171.17|10
1729470360000|2024-10-21 00:26:00|17251.26|17171.26|17254.82|17174.82|17254.82|17174.82|17250.87|17170.87|10
1729470370000|2024-10-21 00:26:10|17255.5|17175.5|17257.24|17177.24|17258.77|17178.77|17255.47|17175.47|10
1729470380000|2024-10-21 00:26:20|17257.23|17177.23|17257.45|17177.45|17257.72|17177.72|17256.76|17176.76|10
1729470390000|2024-10-21 00:26:30|17257.69|17177.69|17257.06|17177.06|17259.06|17179.06|17257.06|17177.06|10
1729470400000|2024-10-21 00:26:40|17256.03|17176.03|17257.22|17177.22|17257.22|17177.22|17256.03|17176.03|10
1729470410000|2024-10-21 00:26:50|17256.75|17176.75|17251.32|17171.32|17256.75|17176.75|17250.8|17170.8|10
1729470420000|2024-10-21 00:27:00|17250.07|17170.07|17249.63|17169.63|17250.07|17170.07|17248.35|17168.35|10
1729470430000|2024-10-21 00:27:10|17249.57|17169.57|17250.45|17170.45|17250.45|17170.45|17249.18|17169.18|10
1729470440000|2024-10-21 00:27:20|17250.31|17170.31|17249.91|17169.91|17250.44|17170.44|17248.94|17168.94|10
1729470450000|2024-10-21 00:27:30|17248.92|17168.92|17247.1|17167.1|17248.92|17168.92|17247.1|17167.1|10
1729470460000|2024-10-21 00:27:40|17246.7|17166.7|17248.79|17168.79|17248.95|17168.95|17246.7|17166.7|10
1729470470000|2024-10-21 00:27:50|17248.64|17168.64|17247.21|17167.21|17249.89|17169.89|17247.21|17167.21|10
1729470480000|2024-10-21 00:28:00|17248.25|17168.25|17252.16|17172.16|17252.95|17172.95|17248.25|17168.25|10
1729470490000|2024-10-21 00:28:10|17252.23|17172.23|17253.7|17173.7|17253.7|17173.7|17251.78|17171.78|10
1729470500000|2024-10-21 00:28:20|17253.77|17173.77|17255.09|17175.09|17257.16|17177.16|17253.77|17173.77|10
1729470510000|2024-10-21 00:28:30|17258.08|17178.08|17261.24|17181.24|17261.24|17181.24|17258.08|17178.08|10
1729470520000|2024-10-21 00:28:40|17261.18|17181.18|17261.83|17181.83|17262.29|17182.29|17260.89|17180.89|9
1729470530000|2024-10-21 00:28:50|17261.61|17181.61|17261.42|17181.42|17262.04|17182.04|17259.58|17179.58|10
1729470540000|2024-10-21 00:29:00|17261.41|17181.41|17258.81|17178.81|17261.96|17181.96|17258.81|17178.81|10
1729470550000|2024-10-21 00:29:10|17258.53|17178.53|17256.72|17176.72|17258.53|17178.53|17256.41|17176.41|10
1729470560000|2024-10-21 00:29:20|17256.14|17176.14|17255.56|17175.56|17256.57|17176.57|17255.38|17175.38|10
1729470570000|2024-10-21 00:29:30|17254.31|17174.31|17254.2|17174.2|17254.31|17174.31|17253.27|17173.27|10
1729470580000|2024-10-21 00:29:40|17254.35|17174.35|17256.67|17176.67|17256.77|17176.77|17254.35|17174.35|9
1729470590000|2024-10-21 00:29:50|17256.9|17176.9|17256.64|17176.64|17257.19|17177.19|17255.86|17175.86|10
1729470600000|2024-10-21 00:30:00|17256.65|17176.65|17255.15|17175.15|17256.65|17176.65|17255.15|17175.15|10
1729470610000|2024-10-21 00:30:10|17255.6|17175.6|17260.49|17180.49|17260.6|17180.6|17255.5|17175.5|10
1729470620000|2024-10-21 00:30:20|17260.44|17180.44|17262.19|17182.19|17262.81|17182.81|17259.8|17179.8|10
1729470630000|2024-10-21 00:30:30|17262.17|17182.17|17263.08|17183.08|17263.08|17183.08|17261.35|17181.35|10
1729470640000|2024-10-21 00:30:40|17263.75|17183.75|17268.08|17188.08|17268.53|17188.53|17263.75|17183.75|10
1729470650000|2024-10-21 00:30:50|17268.36|17188.36|17266.42|17186.42|17268.93|17188.93|17265.43|17185.43|9
1729470660000|2024-10-21 00:31:00|17266.5|17186.5|17271.8|17191.8|17271.8|17191.8|17266.41|17186.41|10
1729470670000|2024-10-21 00:31:10|17272.73|17192.73|17273.35|17193.35|17273.94|17193.94|17272.73|17192.73|9
1729470680000|2024-10-21 00:31:20|17273.08|17193.08|17274.15|17194.15|17274.15|17194.15|17272.17|17192.17|7
1729470690000|2024-10-21 00:31:30|17274.04|17194.04|17268.03|17188.03|17274.04|17194.04|17267.82|17187.82|10
1729470700000|2024-10-21 00:31:40|17268.56|17188.56|17265.53|17185.53|17268.56|17188.56|17264.67|17184.67|10
1729470710000|2024-10-21 00:31:50|17265.42|17185.42|17258.11|17178.11|17265.42|17185.42|17258.11|17178.11|9
1729470720000|2024-10-21 00:32:00|17258.22|17178.22|17252.31|17172.31|17258.22|17178.22|17252.31|17172.31|10
1729470730000|2024-10-21 00:32:10|17250.35|17170.35|17242.17|17162.17|17250.35|17170.35|17242.17|17162.17|10
1729470740000|2024-10-21 00:32:20|17242.07|17162.07|17241.16|17161.16|17242.07|17162.07|17241.16|17161.16|10
1729470750000|2024-10-21 00:32:30|17241.17|17161.17|17236.12|17156.12|17241.38|17161.38|17236.12|17156.12|10
1729470760000|2024-10-21 00:32:40|17235.73|17155.73|17238.78|17158.78|17238.78|17158.78|17235.73|17155.73|10
1729470770000|2024-10-21 00:32:50|17238.77|17158.77|17236.56|17156.56|17238.77|17158.77|17236.43|17156.43|10
1729470780000|2024-10-21 00:33:00|17236.49|17156.49|17234.32|17154.32|17236.49|17156.49|17234.14|17154.14|10
1729470790000|2024-10-21 00:33:10|17234.13|17154.13|17230.23|17150.23|17234.2|17154.2|17230.23|17150.23|9
1729470800000|2024-10-21 00:33:20|17230.2|17150.2|17230.41|17150.41|17230.67|17150.67|17230.01|17150.01|10
1729470810000|2024-10-21 00:33:30|17230.61|17150.61|17227.42|17147.42|17230.61|17150.61|17227.41|17147.41|10
1729470820000|2024-10-21 00:33:40|17228.01|17148.01|17227.22|17147.22|17228.29|17148.29|17226.78|17146.78|10
1729470830000|2024-10-21 00:33:50|17227.36|17147.36|17225.45|17145.45|17227.36|17147.36|17225.45|17145.45|10
1729470840000|2024-10-21 00:34:00|17225.11|17145.11|17221.77|17141.77|17225.11|17145.11|17221.77|17141.77|10
1729470850000|2024-10-21 00:34:10|17221.05|17141.05|17222.96|17142.96|17223.02|17143.02|17220.48|17140.48|10
1729470860000|2024-10-21 00:34:20|17222.93|17142.93|17222.19|17142.19|17222.93|17142.93|17221.72|17141.72|10
1729470870000|2024-10-21 00:34:30|17222.64|17142.64|17226.49|17146.49|17226.49|17146.49|17222.39|17142.39|9
1729470880000|2024-10-21 00:34:40|17226.54|17146.54|17227.93|17147.93|17229.03|17149.03|17226.54|17146.54|10
1729470890000|2024-10-21 00:34:50|17227.98|17147.98|17229.98|17149.98|17230.36|17150.36|17227.98|17147.98|10
1729470900000|2024-10-21 00:35:00|17229.9|17149.9|17229.54|17149.54|17229.9|17149.9|17229.03|17149.03|10
1729470910000|2024-10-21 00:35:10|17229.71|17149.71|17232.81|17152.81|17232.99|17152.99|17227.34|17147.34|10
1729470920000|2024-10-21 00:35:20|17232.62|17152.62|17232.81|17152.81|17233.08|17153.08|17232.43|17152.43|10
1729470930000|2024-10-21 00:35:30|17233.37|17153.37|17236.93|17156.93|17238.46|17158.46|17233.37|17153.37|10
1729470940000|2024-10-21 00:35:40|17237.01|17157.01|17236.54|17156.54|17237.03|17157.03|17235.88|17155.88|10
1729470950000|2024-10-21 00:35:50|17236.75|17156.75|17236.37|17156.37|17236.75|17156.75|17236.27|17156.27|9
1729470960000|2024-10-21 00:36:00|17236.49|17156.49|17234.85|17154.85|17236.77|17156.77|17234.85|17154.85|10
1729470970000|2024-10-21 00:36:10|17234.03|17154.03|17236.58|17156.58|17236.73|17156.73|17233.8|17153.8|10
1729470980000|2024-10-21 00:36:20|17236.98|17156.98|17238.87|17158.87|17239.26|17159.26|17236.78|17156.78|9
1729470990000|2024-10-21 00:36:30|17238.51|17158.51|17241.46|17161.46|17241.51|17161.51|17238.51|17158.51|10
1729471000000|2024-10-21 00:36:40|17241.49|17161.49|17239.74|17159.74|17241.49|17161.49|17239.67|17159.67|9
1729471010000|2024-10-21 00:36:50|17239.79|17159.79|17240.73|17160.73|17241.45|17161.45|17239.73|17159.73|10
1729471020000|2024-10-21 00:37:00|17241.18|17161.18|17243.88|17163.88|17243.88|17163.88|17241.18|17161.18|10
1729471030000|2024-10-21 00:37:10|17244.02|17164.02|17244.05|17164.05|17245.19|17165.19|17244.02|17164.02|10
1729471040000|2024-10-21 00:37:20|17243.6|17163.6|17244.16|17164.16|17244.74|17164.74|17243.52|17163.52|10
1729471050000|2024-10-21 00:37:30|17244.26|17164.26|17244.95|17164.95|17245.46|17165.46|17244.26|17164.26|10
1729471060000|2024-10-21 00:37:40|17244.77|17164.77|17243.69|17163.69|17244.77|17164.77|17243.61|17163.61|9
1729471070000|2024-10-21 00:37:50|17243.48|17163.48|17243.52|17163.52|17243.52|17163.52|17242.75|17162.75|10
1729471080000|2024-10-21 00:38:00|17243.18|17163.18|17242.98|17162.98|17243.32|17163.32|17242.37|17162.37|10
1729471090000|2024-10-21 00:38:10|17243.2|17163.2|17243.14|17163.14|17243.34|17163.34|17242.7|17162.7|9
1729471100000|2024-10-21 00:38:20|17243.22|17163.22|17241.68|17161.68|17243.22|17163.22|17241.64|17161.64|10
1729471110000|2024-10-21 00:38:30|17241.52|17161.52|17242.65|17162.65|17242.65|17162.65|17240.96|17160.96|10
1729471120000|2024-10-21 00:38:40|17242.93|17162.93|17240.32|17160.32|17242.93|17162.93|17240.17|17160.17|9
1729471130000|2024-10-21 00:38:50|17240.52|17160.52|17239.41|17159.41|17240.52|17160.52|17239.34|17159.34|10
1729471140000|2024-10-21 00:39:00|17238.99|17158.99|17236.85|17156.85|17239.85|17159.85|17236.85|17156.85|10
1729471150000|2024-10-21 00:39:10|17237.13|17157.13|17237.06|17157.06|17237.36|17157.36|17236.55|17156.55|10
1729471160000|2024-10-21 00:39:20|17236.59|17156.59|17238.61|17158.61|17238.61|17158.61|17236.59|17156.59|10
1729471170000|2024-10-21 00:39:30|17238.65|17158.65|17236.31|17156.31|17238.73|17158.73|17236.31|17156.31|10
1729471180000|2024-10-21 00:39:40|17236.49|17156.49|17235.48|17155.48|17236.66|17156.66|17235.48|17155.48|9
1729471190000|2024-10-21 00:39:50|17235.67|17155.67|17235.06|17155.06|17235.85|17155.85|17235.06|17155.06|10
1729471200000|2024-10-21 00:40:00|17234.94|17154.94|17234.28|17154.28|17235.43|17155.43|17233.94|17153.94|10
1729471210000|2024-10-21 00:40:10|17234.54|17154.54|17234.68|17154.68|17234.88|17154.88|17234.39|17154.39|9
1729471220000|2024-10-21 00:40:20|17234.26|17154.26|17235.5|17155.5|17235.5|17155.5|17234.26|17154.26|10
1729471230000|2024-10-21 00:40:30|17235.96|17155.96|17235.63|17155.63|17236.29|17156.29|17235.54|17155.54|9
1729471240000|2024-10-21 00:40:40|17235.98|17155.98|17236.82|17156.82|17236.82|17156.82|17235.35|17155.35|10
1729471250000|2024-10-21 00:40:50|17237.02|17157.02|17238.08|17158.08|17238.61|17158.61|17237.02|17157.02|10
1729471260000|2024-10-21 00:41:00|17238|17158|17236.58|17156.58|17238|17158|17236.38|17156.38|10
1729471270000|2024-10-21 00:41:10|17236.2|17156.2|17234.79|17154.79|17236.2|17156.2|17234.79|17154.79|9
1729471280000|2024-10-21 00:41:20|17234.45|17154.45|17232.88|17152.88|17234.45|17154.45|17232.47|17152.47|10
1729471290000|2024-10-21 00:41:30|17232.87|17152.87|17234.63|17154.63|17234.63|17154.63|17232.87|17152.87|10
1729471300000|2024-10-21 00:41:40|17234.84|17154.84|17236.44|17156.44|17236.52|17156.52|17234.84|17154.84|10
1729471310000|2024-10-21 00:41:50|17236.42|17156.42|17237.22|17157.22|17237.26|17157.26|17236.42|17156.42|10
1729471320000|2024-10-21 00:42:00|17237.14|17157.14|17236.43|17156.43|17237.44|17157.44|17235.92|17155.92|10
1729471330000|2024-10-21 00:42:10|17236.28|17156.28|17235.24|17155.24|17236.42|17156.42|17235.2|17155.2|10
1729471340000|2024-10-21 00:42:20|17235.37|17155.37|17233.52|17153.52|17235.37|17155.37|17233.52|17153.52|9
1729471350000|2024-10-21 00:42:30|17233.39|17153.39|17232.63|17152.63|17233.39|17153.39|17232.63|17152.63|10
1729471360000|2024-10-21 00:42:40|17232.62|17152.62|17230.44|17150.44|17232.62|17152.62|17230.44|17150.44|10
1729471370000|2024-10-21 00:42:50|17230.41|17150.41|17227.65|17147.65|17230.45|17150.45|17227.61|17147.61|9
1729471380000|2024-10-21 00:43:00|17227.63|17147.63|17226.45|17146.45|17227.63|17147.63|17226.45|17146.45|9
1729471390000|2024-10-21 00:43:10|17226.28|17146.28|17226.44|17146.44|17226.87|17146.87|17226.11|17146.11|10
1729471400000|2024-10-21 00:43:20|17226.32|17146.32|17224.18|17144.18|17226.42|17146.42|17224.18|17144.18|10
1729471410000|2024-10-21 00:43:30|17224.57|17144.57|17223.96|17143.96|17224.57|17144.57|17223.79|17143.79|10
1729471420000|2024-10-21 00:43:40|17223.8|17143.8|17223.5|17143.5|17223.8|17143.8|17223.29|17143.29|10
1729471430000|2024-10-21 00:43:50|17224.02|17144.02|17223.65|17143.65|17224.19|17144.19|17223.65|17143.65|10
1729471440000|2024-10-21 00:44:00|17223.64|17143.64|17221.53|17141.53|17223.78|17143.78|17221.53|17141.53|10
1729471450000|2024-10-21 00:44:10|17221.13|17141.13|17222.22|17142.22|17222.22|17142.22|17220.93|17140.93|10
1729471460000|2024-10-21 00:44:20|17222.19|17142.19|17221.85|17141.85|17222.19|17142.19|17221.69|17141.69|9
1729471470000|2024-10-21 00:44:30|17222.37|17142.37|17221.41|17141.41|17222.37|17142.37|17221.34|17141.34|10
1729471480000|2024-10-21 00:44:40|17221.49|17141.49|17221.44|17141.44|17221.73|17141.73|17221.36|17141.36|9
1729471490000|2024-10-21 00:44:50|17221.76|17141.76|17222.97|17142.97|17222.97|17142.97|17221.76|17141.76|10
1729471500000|2024-10-21 00:45:00|17223.2|17143.2|17222.06|17142.06|17223.28|17143.28|17221.95|17141.95|10
1729471510000|2024-10-21 00:45:10|17222.45|17142.45|17221.37|17141.37|17222.45|17142.45|17221.37|17141.37|10
1729471520000|2024-10-21 00:45:20|17222.69|17142.69|17224.63|17144.63|17224.72|17144.72|17222.62|17142.62|9
1729471530000|2024-10-21 00:45:30|17224.49|17144.49|17224.4|17144.4|17224.49|17144.49|17224.26|17144.26|10
1729471540000|2024-10-21 00:45:40|17223.49|17143.49|17224.21|17144.21|17224.79|17144.79|17223.49|17143.49|10
1729471550000|2024-10-21 00:45:50|17223.49|17143.49|17219.52|17139.52|17223.49|17143.49|17219.5|17139.5|10
1729471560000|2024-10-21 00:46:00|17219.22|17139.22|17217.61|17137.61|17219.22|17139.22|17216.25|17136.25|10
1729471570000|2024-10-21 00:46:10|17217.12|17137.12|17216.95|17136.95|17217.27|17137.27|17216.73|17136.73|10
1729471580000|2024-10-21 00:46:20|17217.04|17137.04|17215.62|17135.62|17217.04|17137.04|17215.21|17135.21|10
1729471590000|2024-10-21 00:46:30|17215.46|17135.46|17213.31|17133.31|17215.96|17135.96|17213.12|17133.12|10
1729471600000|2024-10-21 00:46:40|17213.86|17133.86|17214.45|17134.45|17214.85|17134.85|17213.86|17133.86|9
1729471610000|2024-10-21 00:46:50|17214.4|17134.4|17215.2|17135.2|17215.2|17135.2|17214.35|17134.35|10
1729471620000|2024-10-21 00:47:00|17214.81|17134.81|17213.57|17133.57|17215|17135|17213.57|17133.57|10
1729471630000|2024-10-21 00:47:10|17213.51|17133.51|17210.08|17130.08|17213.51|17133.51|17209.79|17129.79|10
1729471640000|2024-10-21 00:47:20|17209.75|17129.75|17206.8|17126.8|17209.75|17129.75|17206.62|17126.62|10
1729471650000|2024-10-21 00:47:30|17206.25|17126.25|17206.81|17126.81|17206.81|17126.81|17205.58|17125.58|10
1729471660000|2024-10-21 00:47:40|17206.79|17126.79|17207.21|17127.21|17207.3|17127.3|17206.79|17126.79|10
1729471670000|2024-10-21 00:47:50|17207.02|17127.02|17204.08|17124.08|17207.07|17127.07|17203.77|17123.77|10
1729471680000|2024-10-21 00:48:00|17202.59|17122.59|17202.69|17122.69|17202.69|17122.69|17201.75|17121.75|10
1729471690000|2024-10-21 00:48:10|17202.76|17122.76|17205.85|17125.85|17205.99|17125.99|17202.76|17122.76|10
1729471700000|2024-10-21 00:48:20|17206.05|17126.05|17206.07|17126.07|17206.52|17126.52|17205.94|17125.94|10
1729471710000|2024-10-21 00:48:30|17206.35|17126.35|17206.47|17126.47|17206.81|17126.81|17206.35|17126.35|9
1729471720000|2024-10-21 00:48:40|17206.16|17126.16|17195.6|17115.6|17206.16|17126.16|17195.6|17115.6|10
1729471730000|2024-10-21 00:48:50|17195.04|17115.04|17196.18|17116.18|17196.26|17116.26|17194.87|17114.87|10
1729471740000|2024-10-21 00:49:00|17196.1|17116.1|17199.44|17119.44|17199.44|17119.44|17196.1|17116.1|10
1729471750000|2024-10-21 00:49:10|17199.9|17119.9|17201.11|17121.11|17201.56|17121.56|17199.9|17119.9|8
1729471760000|2024-10-21 00:49:20|17200.7|17120.7|17200.04|17120.04|17200.7|17120.7|17199.01|17119.01|10
1729471770000|2024-10-21 00:49:30|17200.26|17120.26|17202.28|17122.28|17202.28|17122.28|17200.26|17120.26|10
1729471780000|2024-10-21 00:49:40|17202.63|17122.63|17203.92|17123.92|17204.1|17124.1|17202.63|17122.63|9
1729471790000|2024-10-21 00:49:50|17203.75|17123.75|17203.68|17123.68|17204.24|17124.24|17203.27|17123.27|10
1729471800000|2024-10-21 00:50:00|17203.7|17123.7|17204.91|17124.91|17205.26|17125.26|17202.86|17122.86|10
1729471810000|2024-10-21 00:50:10|17205.05|17125.05|17204.66|17124.66|17205.05|17125.05|17204.14|17124.14|9
1729471820000|2024-10-21 00:50:20|17204.86|17124.86|17199.84|17119.84|17204.86|17124.86|17199.84|17119.84|10
1729471830000|2024-10-21 00:50:30|17200.12|17120.12|17200.18|17120.18|17200.56|17120.56|17200.04|17120.04|9
1729471840000|2024-10-21 00:50:40|17199.25|17119.25|17198.51|17118.51|17199.27|17119.27|17197.8|17117.8|9
1729471850000|2024-10-21 00:50:50|17198.41|17118.41|17196.85|17116.85|17198.41|17118.41|17196.85|17116.85|9
1729471860000|2024-10-21 00:51:00|17196.91|17116.91|17194.09|17114.09|17196.91|17116.91|17194.09|17114.09|10
1729471870000|2024-10-21 00:51:10|17193.14|17113.14|17189.12|17109.12|17193.14|17113.14|17189.12|17109.12|10
1729471880000|2024-10-21 00:51:20|17189.25|17109.25|17185.96|17105.96|17189.81|17109.81|17185.96|17105.96|10
1729471890000|2024-10-21 00:51:30|17185.81|17105.81|17184.45|17104.45|17185.81|17105.81|17182.97|17102.97|10
1729471900000|2024-10-21 00:51:40|17183.46|17103.46|17183.56|17103.56|17184.05|17104.05|17183.46|17103.46|10
1729471910000|2024-10-21 00:51:50|17183.23|17103.23|17182.24|17102.24|17183.23|17103.23|17182.24|17102.24|10
1729471920000|2024-10-21 00:52:00|17181.38|17101.38|17180.85|17100.85|17181.54|17101.54|17180.74|17100.74|10
1729471930000|2024-10-21 00:52:10|17180.96|17100.96|17181.62|17101.62|17181.62|17101.62|17180.74|17100.74|10
1729471940000|2024-10-21 00:52:20|17183.02|17103.02|17182.22|17102.22|17183.95|17103.95|17182.19|17102.19|10
1729471950000|2024-10-21 00:52:30|17182.32|17102.32|17183.73|17103.73|17183.8|17103.8|17182.32|17102.32|10
1729471960000|2024-10-21 00:52:40|17183.83|17103.83|17180.92|17100.92|17183.83|17103.83|17180.92|17100.92|10
1729471970000|2024-10-21 00:52:50|17180.64|17100.64|17174.16|17094.16|17180.64|17100.64|17174.03|17094.03|10
1729471980000|2024-10-21 00:53:00|17174.2|17094.2|17173|17093|17174.2|17094.2|17172.88|17092.88|10
1729471990000|2024-10-21 00:53:10|17173.13|17093.13|17171.77|17091.77|17173.13|17093.13|17171.66|17091.66|10
1729472000000|2024-10-21 00:53:20|17171.92|17091.92|17172.26|17092.26|17172.27|17092.27|17171.92|17091.92|10
1729472010000|2024-10-21 00:53:30|17171.97|17091.97|17172.42|17092.42|17173.36|17093.36|17171.97|17091.97|9
1729472020000|2024-10-21 00:53:40|17172.5|17092.5|17171.6|17091.6|17172.52|17092.52|17171.6|17091.6|10
1729472030000|2024-10-21 00:53:50|17170.96|17090.96|17170.45|17090.45|17170.97|17090.97|17170.26|17090.26|10
1729472040000|2024-10-21 00:54:00|17169.89|17089.89|17166.62|17086.62|17169.89|17089.89|17166.27|17086.27|10
1729472050000|2024-10-21 00:54:10|17166.6|17086.6|17167.29|17087.29|17167.36|17087.36|17166.6|17086.6|10
1729472060000|2024-10-21 00:54:20|17167.93|17087.93|17169.59|17089.59|17169.59|17089.59|17167.92|17087.92|9
1729472070000|2024-10-21 00:54:30|17169.43|17089.43|17170.38|17090.38|17170.67|17090.67|17169.43|17089.43|10
1729472080000|2024-10-21 00:54:40|17170.81|17090.81|17171.88|17091.88|17172.02|17092.02|17170.81|17090.81|10
1729472090000|2024-10-21 00:54:50|17171.93|17091.93|17171.94|17091.94|17171.94|17091.94|17171.02|17091.02|10
1729472100000|2024-10-21 00:55:00|17172.18|17092.18|17170.87|17090.87|17172.18|17092.18|17170.75|17090.75|9
1729472110000|2024-10-21 00:55:10|17170.66|17090.66|17172.37|17092.37|17172.52|17092.52|17170.66|17090.66|10
1729472120000|2024-10-21 00:55:20|17172.09|17092.09|17172.86|17092.86|17173.08|17093.08|17172.09|17092.09|10
1729472130000|2024-10-21 00:55:30|17172.91|17092.91|17173.99|17093.99|17173.99|17093.99|17172.91|17092.91|10
1729472140000|2024-10-21 00:55:40|17173.87|17093.87|17172.82|17092.82|17173.87|17093.87|17172.82|17092.82|8
1729472150000|2024-10-21 00:55:50|17173.39|17093.39|17169.46|17089.46|17173.67|17093.67|17169.46|17089.46|10
1729472160000|2024-10-21 00:56:00|17169.12|17089.12|17167.89|17087.89|17169.16|17089.16|17167.76|17087.76|10
1729472170000|2024-10-21 00:56:10|17167.62|17087.62|17168.11|17088.11|17168.51|17088.51|17167.38|17087.38|10
1729472180000|2024-10-21 00:56:20|17166.79|17086.79|17162.29|17082.29|17166.79|17086.79|17162.29|17082.29|9
1729472190000|2024-10-21 00:56:30|17161.2|17081.2|17161.91|17081.91|17162.11|17082.11|17160.65|17080.65|10
1729472200000|2024-10-21 00:56:40|17162.08|17082.08|17163.5|17083.5|17163.5|17083.5|17161.89|17081.89|10
1729472210000|2024-10-21 00:56:50|17163.71|17083.71|17162.36|17082.36|17163.71|17083.71|17161.98|17081.98|10
1729472220000|2024-10-21 00:57:00|17161.64|17081.64|17162.81|17082.81|17162.81|17082.81|17161.64|17081.64|9
1729472230000|2024-10-21 00:57:10|17162.76|17082.76|17163.32|17083.32|17163.69|17083.69|17162.68|17082.68|8
1729472240000|2024-10-21 00:57:20|17163.21|17083.21|17163.5|17083.5|17163.8|17083.8|17162.82|17082.82|10
1729472250000|2024-10-21 00:57:30|17163.63|17083.63|17164.8|17084.8|17164.8|17084.8|17163.63|17083.63|9
1729472260000|2024-10-21 00:57:40|17164.97|17084.97|17165|17085|17165.02|17085.02|17164.65|17084.65|9
1729472270000|2024-10-21 00:57:50|17164.98|17084.98|17165.54|17085.54|17165.62|17085.62|17164.98|17084.98|9
1729472280000|2024-10-21 00:58:00|17165.81|17085.81|17166.88|17086.88|17166.88|17086.88|17165.81|17085.81|9
1729472290000|2024-10-21 00:58:10|17166.91|17086.91|17169.88|17089.88|17170.33|17090.33|17166.91|17086.91|10
1729472300000|2024-10-21 00:58:20|17170.46|17090.46|17171.57|17091.57|17171.57|17091.57|17170.46|17090.46|10
1729472310000|2024-10-21 00:58:30|17171.58|17091.58|17171.65|17091.65|17171.65|17091.65|17170.76|17090.76|10
1729472320000|2024-10-21 00:58:40|17171.77|17091.77|17171.66|17091.66|17171.88|17091.88|17171.62|17091.62|9
1729472330000|2024-10-21 00:58:50|17171.78|17091.78|17173.05|17093.05|17173.09|17093.09|17171.78|17091.78|8
1729472340000|2024-10-21 00:59:00|17173.25|17093.25|17173.77|17093.77|17173.81|17093.81|17173.11|17093.11|9
1729472350000|2024-10-21 00:59:10|17174.03|17094.03|17175.59|17095.59|17175.84|17095.84|17174.03|17094.03|9
1729472360000|2024-10-21 00:59:20|17175.9|17095.9|17178.1|17098.1|17178.26|17098.26|17175.9|17095.9|8
1729472370000|2024-10-21 00:59:30|17177.73|17097.73|17179.09|17099.09|17179.09|17099.09|17177.73|17097.73|10
1729472380000|2024-10-21 00:59:40|17179.23|17099.23|17180.93|17100.93|17181.62|17101.62|17179.23|17099.23|10
1729472390000|2024-10-21 00:59:50|17179.89|17099.89|17180.61|17100.61|17180.61|17100.61|17179.46|17099.46|10
1729472400000|2024-10-21 01:00:00|17180.5|17100.5|17183.1|17103.1|17183.1|17103.1|17180.43|17100.43|10
1729472410000|2024-10-21 01:00:10|17183.13|17103.13|17182.95|17102.95|17183.13|17103.13|17182.75|17102.75|10
1729472420000|2024-10-21 01:00:20|17182.87|17102.87|17185.87|17105.87|17185.87|17105.87|17182.51|17102.51|10
1729472430000|2024-10-21 01:00:30|17185.99|17105.99|17187.1|17107.1|17189.34|17109.34|17185.99|17105.99|10
1729472440000|2024-10-21 01:00:40|17186.95|17106.95|17187.25|17107.25|17187.25|17107.25|17185.11|17105.11|10
1729472450000|2024-10-21 01:00:50|17187.47|17107.47|17186.39|17106.39|17187.47|17107.47|17186.14|17106.14|10
1729472460000|2024-10-21 01:01:00|17186.35|17106.35|17180.54|17100.54|17186.35|17106.35|17180.54|17100.54|10
1729472470000|2024-10-21 01:01:10|17180.63|17100.63|17180.27|17100.27|17180.71|17100.71|17180.16|17100.16|10
1729472480000|2024-10-21 01:01:20|17180.37|17100.37|17182.51|17102.51|17182.51|17102.51|17180.37|17100.37|10
1729472490000|2024-10-21 01:01:30|17182.52|17102.52|17183.69|17103.69|17183.69|17103.69|17182.44|17102.44|9
1729472500000|2024-10-21 01:01:40|17183.84|17103.84|17186.02|17106.02|17186.12|17106.12|17183.68|17103.68|10
1729472510000|2024-10-21 01:01:50|17185.92|17105.92|17183.81|17103.81|17185.92|17105.92|17183.72|17103.72|10
1729472520000|2024-10-21 01:02:00|17183.82|17103.82|17184.09|17104.09|17184.12|17104.12|17183.34|17103.34|9
1729472530000|2024-10-21 01:02:10|17183.26|17103.26|17183.87|17103.87|17183.87|17103.87|17182.48|17102.48|10
1729472540000|2024-10-21 01:02:20|17183.76|17103.76|17183.54|17103.54|17184.6|17104.6|17183.54|17103.54|10
1729472550000|2024-10-21 01:02:30|17183.05|17103.05|17184.81|17104.81|17184.81|17104.81|17183.05|17103.05|10
1729472560000|2024-10-21 01:02:40|17184.72|17104.72|17184.28|17104.28|17185.5|17105.5|17184.28|17104.28|10
1729472570000|2024-10-21 01:02:50|17184.07|17104.07|17183.41|17103.41|17184.17|17104.17|17183.41|17103.41|10
1729472580000|2024-10-21 01:03:00|17183.36|17103.36|17180.82|17100.82|17183.48|17103.48|17180.82|17100.82|10
1729472590000|2024-10-21 01:03:10|17181.14|17101.14|17180.87|17100.87|17181.59|17101.59|17180.55|17100.55|10
1729472600000|2024-10-21 01:03:20|17180.96|17100.96|17183.14|17103.14|17183.14|17103.14|17180.96|17100.96|10
1729472610000|2024-10-21 01:03:30|17183.34|17103.34|17182.87|17102.87|17184.02|17104.02|17182.87|17102.87|10
1729472620000|2024-10-21 01:03:40|17182.92|17102.92|17182.88|17102.88|17183.08|17103.08|17182.7|17102.7|10
1729472630000|2024-10-21 01:03:50|17182.84|17102.84|17182.22|17102.22|17182.84|17102.84|17182.13|17102.13|10
1729472640000|2024-10-21 01:04:00|17182.3|17102.3|17182.5|17102.5|17182.84|17102.84|17182.3|17102.3|10
1729472650000|2024-10-21 01:04:10|17182.37|17102.37|17183.09|17103.09|17183.58|17103.58|17182.37|17102.37|10
1729472660000|2024-10-21 01:04:20|17182.88|17102.88|17183|17103|17183.04|17103.04|17182.67|17102.67|9
1729472670000|2024-10-21 01:04:30|17182.8|17102.8|17182.81|17102.81|17183.33|17103.33|17182.73|17102.73|9
1729472680000|2024-10-21 01:04:40|17182.51|17102.51|17182.44|17102.44|17182.53|17102.53|17181.92|17101.92|9
1729472690000|2024-10-21 01:04:50|17182.53|17102.53|17182.06|17102.06|17182.7|17102.7|17181.97|17101.97|10
1729472700000|2024-10-21 01:05:00|17181.76|17101.76|17182.13|17102.13|17182.27|17102.27|17181.76|17101.76|10
1729472710000|2024-10-21 01:05:10|17182.15|17102.15|17180.03|17100.03|17182.15|17102.15|17180.03|17100.03|10
1729472720000|2024-10-21 01:05:20|17179.98|17099.98|17178.64|17098.64|17180.04|17100.04|17178.16|17098.16|10
1729472730000|2024-10-21 01:05:30|17178.59|17098.59|17177.39|17097.39|17178.59|17098.59|17177.39|17097.39|10
1729472740000|2024-10-21 01:05:40|17177.33|17097.33|17176.95|17096.95|17177.33|17097.33|17176.67|17096.67|10
1729472750000|2024-10-21 01:05:50|17176.82|17096.82|17176.12|17096.12|17176.85|17096.85|17176.12|17096.12|10
1729472760000|2024-10-21 01:06:00|17176.01|17096.01|17175.5|17095.5|17176.06|17096.06|17175.44|17095.44|9
1729472770000|2024-10-21 01:06:10|17175.86|17095.86|17176.04|17096.04|17176.08|17096.08|17175.84|17095.84|10
1729472780000|2024-10-21 01:06:20|17176.05|17096.05|17174.46|17094.46|17176.05|17096.05|17174.46|17094.46|10
1729472790000|2024-10-21 01:06:30|17174.16|17094.16|17174.61|17094.61|17174.72|17094.72|17174.15|17094.15|8
1729472800000|2024-10-21 01:06:40|17174.65|17094.65|17174.83|17094.83|17175.04|17095.04|17174.56|17094.56|9
1729472810000|2024-10-21 01:06:50|17174.91|17094.91|17172.76|17092.76|17175.01|17095.01|17171.63|17091.63|10
1729472820000|2024-10-21 01:07:00|17172.43|17092.43|17172.15|17092.15|17172.84|17092.84|17171.8|17091.8|9
1729472830000|2024-10-21 01:07:10|17172.18|17092.18|17173.03|17093.03|17173.03|17093.03|17171.95|17091.95|10
1729472840000|2024-10-21 01:07:20|17173.04|17093.04|17176.33|17096.33|17176.33|17096.33|17172.7|17092.7|10
1729472850000|2024-10-21 01:07:30|17176.27|17096.27|17178.3|17098.3|17178.3|17098.3|17176.24|17096.24|10
1729472860000|2024-10-21 01:07:40|17177.97|17097.97|17175.36|17095.36|17177.97|17097.97|17175.36|17095.36|10
1729472870000|2024-10-21 01:07:50|17174.11|17094.11|17174.26|17094.26|17174.27|17094.27|17173.78|17093.78|10
1729472880000|2024-10-21 01:08:00|17174.24|17094.24|17171.7|17091.7|17175.02|17095.02|17171.67|17091.67|10
1729472890000|2024-10-21 01:08:10|17171.78|17091.78|17172.37|17092.37|17172.38|17092.38|17171.64|17091.64|8
1729472900000|2024-10-21 01:08:20|17172.28|17092.28|17171.54|17091.54|17172.28|17092.28|17171.54|17091.54|9
1729472910000|2024-10-21 01:08:30|17171.31|17091.31|17169.84|17089.84|17171.31|17091.31|17169.65|17089.65|10
1729472920000|2024-10-21 01:08:40|17169.4|17089.4|17169.59|17089.59|17169.59|17089.59|17169.12|17089.12|9
1729472930000|2024-10-21 01:08:50|17168.51|17088.51|17167.14|17087.14|17168.51|17088.51|17167.12|17087.12|10
1729472940000|2024-10-21 01:09:00|17167.32|17087.32|17170.59|17090.59|17170.59|17090.59|17167.32|17087.32|10
1729472950000|2024-10-21 01:09:10|17170.89|17090.89|17172.38|17092.38|17172.72|17092.72|17170.57|17090.57|10
1729472960000|2024-10-21 01:09:20|17172.83|17092.83|17172.68|17092.68|17172.99|17092.99|17172.67|17092.67|10
1729472970000|2024-10-21 01:09:30|17173.08|17093.08|17173.12|17093.12|17173.26|17093.26|17172.43|17092.43|10
1729472980000|2024-10-21 01:09:40|17173.26|17093.26|17173.51|17093.51|17173.56|17093.56|17173.08|17093.08|10
1729472990000|2024-10-21 01:09:50|17173.45|17093.45|17173.5|17093.5|17173.66|17093.66|17173.3|17093.3|10
1729473000000|2024-10-21 01:10:00|17173.29|17093.29|17176.26|17096.26|17176.26|17096.26|17173.14|17093.14|10
1729473010000|2024-10-21 01:10:10|17177.13|17097.13|17179.9|17099.9|17179.9|17099.9|17175.99|17095.99|10
1729473020000|2024-10-21 01:10:20|17180.3|17100.3|17190.72|17110.72|17190.72|17110.72|17180.3|17100.3|10
1729473030000|2024-10-21 01:10:30|17191.36|17111.36|17191.48|17111.48|17191.68|17111.68|17190.85|17110.85|10
1729473040000|2024-10-21 01:10:40|17191.6|17111.6|17192.84|17112.84|17193.49|17113.49|17191.6|17111.6|10
1729473050000|2024-10-21 01:10:50|17193.27|17113.27|17195.14|17115.14|17195.27|17115.27|17193.22|17113.22|10
1729473060000|2024-10-21 01:11:00|17195.49|17115.49|17198.06|17118.06|17198.06|17118.06|17195.49|17115.49|10
1729473070000|2024-10-21 01:11:10|17198.22|17118.22|17200.42|17120.42|17200.42|17120.42|17198.19|17118.19|10
1729473080000|2024-10-21 01:11:20|17201.13|17121.13|17200.76|17120.76|17201.39|17121.39|17200.59|17120.59|10
1729473090000|2024-10-21 01:11:30|17200.36|17120.36|17201.57|17121.57|17201.57|17121.57|17198.96|17118.96|10
1729473100000|2024-10-21 01:11:40|17202.23|17122.23|17202.87|17122.87|17202.97|17122.97|17202.23|17122.23|10
1729473110000|2024-10-21 01:11:50|17205.39|17125.39|17209.85|17129.85|17209.95|17129.95|17205.39|17125.39|10
1729473120000|2024-10-21 01:12:00|17209.25|17129.25|17208.79|17128.79|17209.25|17129.25|17208.43|17128.43|10
1729473130000|2024-10-21 01:12:10|17209.01|17129.01|17209.34|17129.34|17209.61|17129.61|17208.95|17128.95|10
1729473140000|2024-10-21 01:12:20|17208.84|17128.84|17210.47|17130.47|17210.47|17130.47|17207.49|17127.49|10
1729473150000|2024-10-21 01:12:30|17211.01|17131.01|17211.46|17131.46|17213.07|17133.07|17210.99|17130.99|10
1729473160000|2024-10-21 01:12:40|17210.7|17130.7|17210.06|17130.06|17211.09|17131.09|17210.06|17130.06|10
1729473170000|2024-10-21 01:12:50|17210.28|17130.28|17210.11|17130.11|17210.39|17130.39|17210.11|17130.11|9
1729473180000|2024-10-21 01:13:00|17209.53|17129.53|17209.73|17129.73|17210.02|17130.02|17209.42|17129.42|10
1729473190000|2024-10-21 01:13:10|17209.65|17129.65|17208.38|17128.38|17209.65|17129.65|17208.38|17128.38|10
1729473200000|2024-10-21 01:13:20|17207.83|17127.83|17207.24|17127.24|17208.45|17128.45|17207.24|17127.24|10
1729473210000|2024-10-21 01:13:30|17207.45|17127.45|17208.08|17128.08|17208.23|17128.23|17207.45|17127.45|10
1729473220000|2024-10-21 01:13:40|17207.97|17127.97|17210.03|17130.03|17210.03|17130.03|17207.97|17127.97|10
1729473230000|2024-10-21 01:13:50|17209.99|17129.99|17209.87|17129.87|17210.13|17130.13|17209.55|17129.55|10
1729473240000|2024-10-21 01:14:00|17209.91|17129.91|17209.18|17129.18|17210.01|17130.01|17209.18|17129.18|9
1729473250000|2024-10-21 01:14:10|17209.35|17129.35|17209.86|17129.86|17210.12|17130.12|17209.35|17129.35|10
1729473260000|2024-10-21 01:14:20|17209.83|17129.83|17207.62|17127.62|17209.83|17129.83|17207.62|17127.62|10
1729473270000|2024-10-21 01:14:30|17207.34|17127.34|17209.32|17129.32|17209.32|17129.32|17207.15|17127.15|10
1729473280000|2024-10-21 01:14:40|17209.58|17129.58|17209.26|17129.26|17209.58|17129.58|17208.97|17128.97|10
1729473290000|2024-10-21 01:14:50|17209.29|17129.29|17209.02|17129.02|17209.84|17129.84|17209.02|17129.02|9
1729473300000|2024-10-21 01:15:00|17209.42|17129.42|17209.49|17129.49|17209.75|17129.75|17209.41|17129.41|10
1729473310000|2024-10-21 01:15:10|17209.42|17129.42|17206.7|17126.7|17209.52|17129.52|17206.7|17126.7|10
1729473320000|2024-10-21 01:15:20|17206.49|17126.49|17202.94|17122.94|17206.49|17126.49|17202.94|17122.94|10
1729473330000|2024-10-21 01:15:30|17202.34|17122.34|17200.51|17120.51|17202.34|17122.34|17200.51|17120.51|10
1729473340000|2024-10-21 01:15:40|17200.27|17120.27|17201.27|17121.27|17201.31|17121.31|17200.27|17120.27|9
1729473350000|2024-10-21 01:15:50|17201.85|17121.85|17200.32|17120.32|17201.85|17121.85|17199.97|17119.97|10
1729473360000|2024-10-21 01:16:00|17200.28|17120.28|17200.54|17120.54|17200.54|17120.54|17198.94|17118.94|10
1729473370000|2024-10-21 01:16:10|17200.15|17120.15|17201.68|17121.68|17201.68|17121.68|17200.15|17120.15|10
1729473380000|2024-10-21 01:16:20|17201.6|17121.6|17199.87|17119.87|17202.08|17122.08|17199.87|17119.87|9
1729473390000|2024-10-21 01:16:30|17199.12|17119.12|17199.2|17119.2|17199.83|17119.83|17199.1|17119.1|10
1729473400000|2024-10-21 01:16:40|17199.14|17119.14|17200.58|17120.58|17200.86|17120.86|17199.14|17119.14|10
1729473410000|2024-10-21 01:16:50|17200.52|17120.52|17199.56|17119.56|17200.59|17120.59|17199.56|17119.56|9
1729473420000|2024-10-21 01:17:00|17199.53|17119.53|17202.06|17122.06|17202.37|17122.37|17199.53|17119.53|10
1729473430000|2024-10-21 01:17:10|17202.07|17122.07|17201.16|17121.16|17202.07|17122.07|17201.16|17121.16|10
1729473440000|2024-10-21 01:17:20|17201.27|17121.27|17201.29|17121.29|17201.35|17121.35|17201.06|17121.06|10
1729473450000|2024-10-21 01:17:30|17201.58|17121.58|17206.09|17126.09|17206.09|17126.09|17201.58|17121.58|9
1729473460000|2024-10-21 01:17:40|17206.18|17126.18|17205.49|17125.49|17206.18|17126.18|17205.48|17125.48|9
1729473470000|2024-10-21 01:17:50|17205.54|17125.54|17207.47|17127.47|17207.47|17127.47|17205.54|17125.54|10
1729473480000|2024-10-21 01:18:00|17207.34|17127.34|17207.95|17127.95|17207.95|17127.95|17207.34|17127.34|10
1729473490000|2024-10-21 01:18:10|17207.81|17127.81|17209.05|17129.05|17209.05|17129.05|17207.81|17127.81|10
1729473500000|2024-10-21 01:18:20|17209.08|17129.08|17211.87|17131.87|17211.87|17131.87|17209.08|17129.08|9
1729473510000|2024-10-21 01:18:30|17212.11|17132.11|17218.06|17138.06|17218.06|17138.06|17212.11|17132.11|9
1729473520000|2024-10-21 01:18:40|17218.02|17138.02|17223.69|17143.69|17223.69|17143.69|17218.02|17138.02|10
1729473530000|2024-10-21 01:18:50|17223.75|17143.75|17222.86|17142.86|17223.75|17143.75|17222.56|17142.56|10
1729473540000|2024-10-21 01:19:00|17223.19|17143.19|17229.86|17149.86|17229.86|17149.86|17223.14|17143.14|10
1729473550000|2024-10-21 01:19:10|17229.85|17149.85|17229.04|17149.04|17230.37|17150.37|17229.04|17149.04|10
1729473560000|2024-10-21 01:19:20|17229.01|17149.01|17227.52|17147.52|17229.01|17149.01|17227.52|17147.52|10
1729473570000|2024-10-21 01:19:30|17227.42|17147.42|17231.09|17151.09|17231.09|17151.09|17227.42|17147.42|8
1729473580000|2024-10-21 01:19:40|17233.36|17153.36|17235.27|17155.27|17235.27|17155.27|17232.87|17152.87|10
1729473590000|2024-10-21 01:19:50|17236.33|17156.33|17236.48|17156.48|17236.56|17156.56|17235.85|17155.85|10
1729473600000|2024-10-21 01:20:00|17236.46|17156.46|17235.52|17155.52|17236.65|17156.65|17235.51|17155.51|10
1729473610000|2024-10-21 01:20:10|17235.9|17155.9|17234.7|17154.7|17238.15|17158.15|17234.54|17154.54|10
1729473620000|2024-10-21 01:20:20|17234.26|17154.26|17233.64|17153.64|17234.26|17154.26|17233.24|17153.24|10
1729473630000|2024-10-21 01:20:30|17233.61|17153.61|17233.3|17153.3|17233.9|17153.9|17232.86|17152.86|10
1729473640000|2024-10-21 01:20:40|17233.01|17153.01|17232.95|17152.95|17233.56|17153.56|17232.95|17152.95|10
1729473650000|2024-10-21 01:20:50|17232.61|17152.61|17235.4|17155.4|17235.4|17155.4|17232.61|17152.61|10
1729473660000|2024-10-21 01:21:00|17235.58|17155.58|17239.43|17159.43|17239.43|17159.43|17235.58|17155.58|10
1729473670000|2024-10-21 01:21:10|17239.25|17159.25|17244.37|17164.37|17244.39|17164.39|17239.25|17159.25|10
1729473680000|2024-10-21 01:21:20|17244.17|17164.17|17245.05|17165.05|17246.01|17166.01|17244.17|17164.17|10
1729473690000|2024-10-21 01:21:30|17245.1|17165.1|17248.42|17168.42|17248.42|17168.42|17244.8|17164.8|10
1729473700000|2024-10-21 01:21:40|17248.41|17168.41|17252.1|17172.1|17252.1|17172.1|17247.87|17167.87|10
1729473710000|2024-10-21 01:21:50|17252.11|17172.11|17250.72|17170.72|17252.23|17172.23|17250.72|17170.72|10
1729473720000|2024-10-21 01:22:00|17250.34|17170.34|17252.21|17172.21|17252.21|17172.21|17250.34|17170.34|10
1729473730000|2024-10-21 01:22:10|17253.25|17173.25|17258.52|17178.52|17258.52|17178.52|17253.25|17173.25|10
1729473740000|2024-10-21 01:22:20|17260.48|17180.48|17255.51|17175.51|17260.48|17180.48|17255.51|17175.51|10
1729473750000|2024-10-21 01:22:30|17254.97|17174.97|17254.45|17174.45|17254.97|17174.97|17254.26|17174.26|10
1729473760000|2024-10-21 01:22:40|17253.5|17173.5|17255.24|17175.24|17255.24|17175.24|17253.5|17173.5|10
1729473770000|2024-10-21 01:22:50|17255.08|17175.08|17256.96|17176.96|17256.96|17176.96|17254.81|17174.81|10
1729473780000|2024-10-21 01:23:00|17257.12|17177.12|17264.83|17184.83|17264.83|17184.83|17257.12|17177.12|10
1729473790000|2024-10-21 01:23:10|17266.87|17186.87|17262.47|17182.47|17266.87|17186.87|17262.47|17182.47|10
1729473800000|2024-10-21 01:23:20|17261.18|17181.18|17259.62|17179.62|17261.18|17181.18|17259.62|17179.62|10
1729473810000|2024-10-21 01:23:30|17259.09|17179.09|17254.64|17174.64|17259.09|17179.09|17254.64|17174.64|10
1729473820000|2024-10-21 01:23:40|17254.14|17174.14|17252.69|17172.69|17254.18|17174.18|17252.26|17172.26|10
1729473830000|2024-10-21 01:23:50|17252.87|17172.87|17252.17|17172.17|17253.01|17173.01|17251.96|17171.96|10
1729473840000|2024-10-21 01:24:00|17251.75|17171.75|17248.13|17168.13|17251.75|17171.75|17248.13|17168.13|10
1729473850000|2024-10-21 01:24:10|17247.61|17167.61|17239.21|17159.21|17247.61|17167.61|17239.15|17159.15|10
1729473860000|2024-10-21 01:24:20|17239.14|17159.14|17235.79|17155.79|17239.14|17159.14|17235.77|17155.77|9
1729473870000|2024-10-21 01:24:30|17236.42|17156.42|17236.7|17156.7|17236.7|17156.7|17236.23|17156.23|9
1729473880000|2024-10-21 01:24:40|17237|17157|17235.73|17155.73|17237.13|17157.13|17235.73|17155.73|10
1729473890000|2024-10-21 01:24:50|17234.06|17154.06|17233.96|17153.96|17235.4|17155.4|17233.96|17153.96|10
1729473900000|2024-10-21 01:25:00|17233.33|17153.33|17230.95|17150.95|17233.33|17153.33|17230.82|17150.82|10
1729473910000|2024-10-21 01:25:10|17231.02|17151.02|17230.05|17150.05|17231.21|17151.21|17229.5|17149.5|9
1729473920000|2024-10-21 01:25:20|17230.19|17150.19|17232.38|17152.38|17232.44|17152.44|17230.19|17150.19|10
1729473930000|2024-10-21 01:25:30|17232.24|17152.24|17233.48|17153.48|17233.64|17153.64|17232.24|17152.24|10
1729473940000|2024-10-21 01:25:40|17233.53|17153.53|17235.12|17155.12|17235.27|17155.27|17233.53|17153.53|10
1729473950000|2024-10-21 01:25:50|17234.98|17154.98|17235.85|17155.85|17235.85|17155.85|17234.63|17154.63|10
1729473960000|2024-10-21 01:26:00|17236.16|17156.16|17236.55|17156.55|17236.55|17156.55|17235.11|17155.11|10
1729473970000|2024-10-21 01:26:10|17236.67|17156.67|17236.5|17156.5|17236.79|17156.79|17236.4|17156.4|10
1729473980000|2024-10-21 01:26:20|17236.78|17156.78|17234.86|17154.86|17236.83|17156.83|17234.86|17154.86|10
1729473990000|2024-10-21 01:26:30|17235.01|17155.01|17233.01|17153.01|17235.4|17155.4|17232.83|17152.83|10
1729474000000|2024-10-21 01:26:40|17233.51|17153.51|17233.3|17153.3|17233.85|17153.85|17233.3|17153.3|10
1729474010000|2024-10-21 01:26:50|17233.5|17153.5|17232.79|17152.79|17233.5|17153.5|17232.79|17152.79|10
1729474020000|2024-10-21 01:27:00|17233.31|17153.31|17234.32|17154.32|17234.46|17154.46|17233.31|17153.31|9
1729474030000|2024-10-21 01:27:10|17234.56|17154.56|17234.54|17154.54|17234.83|17154.83|17234.11|17154.11|10
1729474040000|2024-10-21 01:27:20|17234.21|17154.21|17234.95|17154.95|17235.05|17155.05|17234.21|17154.21|10
1729474050000|2024-10-21 01:27:30|17234.89|17154.89|17234.79|17154.79|17235.61|17155.61|17234.79|17154.79|10
1729474060000|2024-10-21 01:27:40|17234.64|17154.64|17234.8|17154.8|17234.81|17154.81|17234.45|17154.45|10
1729474070000|2024-10-21 01:27:50|17234.77|17154.77|17233.14|17153.14|17234.93|17154.93|17233.14|17153.14|9
1729474080000|2024-10-21 01:28:00|17232.91|17152.91|17228.24|17148.24|17232.91|17152.91|17228.21|17148.21|9
1729474090000|2024-10-21 01:28:10|17228.26|17148.26|17226.12|17146.12|17228.26|17148.26|17226.12|17146.12|10
1729474100000|2024-10-21 01:28:20|17225.63|17145.63|17226.21|17146.21|17226.21|17146.21|17225.34|17145.34|7
1729474110000|2024-10-21 01:28:30|17226.06|17146.06|17227.77|17147.77|17227.83|17147.83|17226.06|17146.06|9
1729474120000|2024-10-21 01:28:40|17227.87|17147.87|17227.49|17147.49|17228.6|17148.6|17227.49|17147.49|10
1729474130000|2024-10-21 01:28:50|17227.54|17147.54|17226.53|17146.53|17227.62|17147.62|17226.53|17146.53|10
1729474140000|2024-10-21 01:29:00|17226.32|17146.32|17225.7|17145.7|17226.32|17146.32|17225.05|17145.05|9
1729474150000|2024-10-21 01:29:10|17226.04|17146.04|17225.65|17145.65|17226.12|17146.12|17225.43|17145.43|10
1729474160000|2024-10-21 01:29:20|17225.41|17145.41|17225.24|17145.24|17225.41|17145.41|17224.85|17144.85|10
1729474170000|2024-10-21 01:29:30|17225|17145|17224.91|17144.91|17225.31|17145.31|17224.91|17144.91|10
1729474180000|2024-10-21 01:29:40|17225.01|17145.01|17227.22|17147.22|17227.57|17147.57|17224.92|17144.92|10
1729474190000|2024-10-21 01:29:50|17228.81|17148.81|17232.12|17152.12|17232.22|17152.22|17228.81|17148.81|10
1729474200000|2024-10-21 01:30:00|17232.62|17152.62|17232.04|17152.04|17232.62|17152.62|17231.41|17151.41|10
1729474210000|2024-10-21 01:30:10|17231.99|17151.99|17232.43|17152.43|17232.52|17152.52|17231.99|17151.99|10
1729474220000|2024-10-21 01:30:20|17231.64|17151.64|17229.74|17149.74|17231.88|17151.88|17229.74|17149.74|10
1729474230000|2024-10-21 01:30:30|17229.95|17149.95|17226.56|17146.56|17229.95|17149.95|17226.56|17146.56|10
1729474240000|2024-10-21 01:30:40|17226.58|17146.58|17227.97|17147.97|17227.97|17147.97|17225.97|17145.97|10
1729474250000|2024-10-21 01:30:50|17228.35|17148.35|17229.17|17149.17|17229.17|17149.17|17227.87|17147.87|10
1729474260000|2024-10-21 01:31:00|17229.13|17149.13|17227.15|17147.15|17229.13|17149.13|17227.15|17147.15|10
1729474270000|2024-10-21 01:31:10|17227.03|17147.03|17225.61|17145.61|17227.03|17147.03|17225.6|17145.6|10
1729474280000|2024-10-21 01:31:20|17225.39|17145.39|17225.32|17145.32|17225.49|17145.49|17224.54|17144.54|10
1729474290000|2024-10-21 01:31:30|17225.22|17145.22|17225.42|17145.42|17225.42|17145.42|17224.74|17144.74|10
1729474300000|2024-10-21 01:31:40|17225.43|17145.43|17224|17144|17225.43|17145.43|17224|17144|10
1729474310000|2024-10-21 01:31:50|17224.03|17144.03|17223.59|17143.59|17224.24|17144.24|17223.59|17143.59|10
1729474320000|2024-10-21 01:32:00|17223.64|17143.64|17224.08|17144.08|17225.33|17145.33|17223.59|17143.59|10
1729474330000|2024-10-21 01:32:10|17223.93|17143.93|17226.95|17146.95|17226.95|17146.95|17223.86|17143.86|10
1729474340000|2024-10-21 01:32:20|17229.89|17149.89|17232.94|17152.94|17233.65|17153.65|17229.89|17149.89|10
1729474350000|2024-10-21 01:32:30|17233.52|17153.52|17233.48|17153.48|17234.33|17154.33|17233.43|17153.43|9
1729474360000|2024-10-21 01:32:40|17237.62|17157.62|17240.61|17160.61|17240.61|17160.61|17237.46|17157.46|10
1729474370000|2024-10-21 01:32:50|17240.67|17160.67|17247.13|17167.13|17247.17|17167.17|17240.67|17160.67|10
1729474380000|2024-10-21 01:33:00|17247.09|17167.09|17247.64|17167.64|17247.87|17167.87|17247.09|17167.09|10
1729474390000|2024-10-21 01:33:10|17248.01|17168.01|17246.63|17166.63|17248.01|17168.01|17246.63|17166.63|10
1729474400000|2024-10-21 01:33:20|17246.06|17166.06|17246.22|17166.22|17246.34|17166.34|17245.29|17165.29|10
1729474410000|2024-10-21 01:33:30|17246.58|17166.58|17249.5|17169.5|17249.5|17169.5|17246.58|17166.58|10
1729474420000|2024-10-21 01:33:40|17249.53|17169.53|17249.38|17169.38|17249.98|17169.98|17249.38|17169.38|9
1729474430000|2024-10-21 01:33:50|17249.36|17169.36|17247.21|17167.21|17249.39|17169.39|17247.21|17167.21|10
1729474440000|2024-10-21 01:34:00|17246.51|17166.51|17247.06|17167.06|17247.17|17167.17|17246.44|17166.44|10
1729474450000|2024-10-21 01:34:10|17248.28|17168.28|17246.64|17166.64|17249.21|17169.21|17246.64|17166.64|10
1729474460000|2024-10-21 01:34:20|17246.15|17166.15|17244.09|17164.09|17246.15|17166.15|17244.01|17164.01|10
1729474470000|2024-10-21 01:34:30|17244.13|17164.13|17241.3|17161.3|17244.13|17164.13|17240.35|17160.35|9
1729474480000|2024-10-21 01:34:40|17241.77|17161.77|17243.63|17163.63|17243.63|17163.63|17241.77|17161.77|10
1729474490000|2024-10-21 01:34:50|17243.96|17163.96|17243.67|17163.67|17243.96|17163.96|17243.56|17163.56|10
1729474500000|2024-10-21 01:35:00|17243.64|17163.64|17243.49|17163.49|17244.03|17164.03|17243.34|17163.34|10
1729474510000|2024-10-21 01:35:10|17243.45|17163.45|17247.12|17167.12|17247.12|17167.12|17243.45|17163.45|10
1729474520000|2024-10-21 01:35:20|17248.03|17168.03|17243.34|17163.34|17248.03|17168.03|17243.34|17163.34|10
1729474530000|2024-10-21 01:35:30|17243.33|17163.33|17242.75|17162.75|17244.21|17164.21|17242.75|17162.75|10
1729474540000|2024-10-21 01:35:40|17242.72|17162.72|17246.81|17166.81|17248.68|17168.68|17242.72|17162.72|10
1729474550000|2024-10-21 01:35:50|17246.93|17166.93|17246.38|17166.38|17247.29|17167.29|17246.38|17166.38|7
1729474560000|2024-10-21 01:36:00|17246.08|17166.08|17247.44|17167.44|17248.01|17168.01|17245.93|17165.93|10
1729474570000|2024-10-21 01:36:10|17247.86|17167.86|17248.77|17168.77|17249.11|17169.11|17247.86|17167.86|10
1729474580000|2024-10-21 01:36:20|17248.82|17168.82|17251|17171|17251|17171|17248.82|17168.82|10
1729474590000|2024-10-21 01:36:30|17252.98|17172.98|17252.98|17172.98|17254.85|17174.85|17252.98|17172.98|10
1729474600000|2024-10-21 01:36:40|17253.08|17173.08|17251.36|17171.36|17253.08|17173.08|17251.36|17171.36|10
1729474610000|2024-10-21 01:36:50|17251.53|17171.53|17248.68|17168.68|17252.32|17172.32|17248.68|17168.68|10
1729474620000|2024-10-21 01:37:00|17247.56|17167.56|17239.34|17159.34|17247.56|17167.56|17239.34|17159.34|10
1729474630000|2024-10-21 01:37:10|17239.98|17159.98|17241.71|17161.71|17241.81|17161.81|17239.98|17159.98|9
1729474640000|2024-10-21 01:37:20|17241.95|17161.95|17241.88|17161.88|17242.14|17162.14|17241.82|17161.82|10
1729474650000|2024-10-21 01:37:30|17242.54|17162.54|17240.08|17160.08|17242.54|17162.54|17240.08|17160.08|10
1729474660000|2024-10-21 01:37:40|17238.8|17158.8|17239.3|17159.3|17239.3|17159.3|17238.8|17158.8|10
1729474670000|2024-10-21 01:37:50|17239.07|17159.07|17237.01|17157.01|17239.07|17159.07|17237.01|17157.01|10
1729474680000|2024-10-21 01:38:00|17237|17157|17235.88|17155.88|17237|17157|17235.2|17155.2|9
1729474690000|2024-10-21 01:38:10|17236.26|17156.26|17234.95|17154.95|17236.45|17156.45|17234.83|17154.83|10
1729474700000|2024-10-21 01:38:20|17234.79|17154.79|17234|17154|17234.79|17154.79|17232.91|17152.91|10
1729474710000|2024-10-21 01:38:30|17233.95|17153.95|17233.15|17153.15|17234.17|17154.17|17233.15|17153.15|10
1729474720000|2024-10-21 01:38:40|17233.3|17153.3|17231.56|17151.56|17233.62|17153.62|17231.56|17151.56|10
1729474730000|2024-10-21 01:38:50|17231.5|17151.5|17232.27|17152.27|17232.83|17152.83|17231.5|17151.5|9
1729474740000|2024-10-21 01:39:00|17232.5|17152.5|17233.14|17153.14|17233.14|17153.14|17231.82|17151.82|10
1729474750000|2024-10-21 01:39:10|17233.15|17153.15|17232.38|17152.38|17233.15|17153.15|17232.16|17152.16|9
1729474760000|2024-10-21 01:39:20|17233.04|17153.04|17227.16|17147.16|17233.23|17153.23|17227.14|17147.14|10
1729474770000|2024-10-21 01:39:30|17227.62|17147.62|17227.7|17147.7|17228.09|17148.09|17227.6|17147.6|10
1729474780000|2024-10-21 01:39:40|17227.6|17147.6|17228.03|17148.03|17228.03|17148.03|17227.33|17147.33|10
1729474790000|2024-10-21 01:39:50|17228.38|17148.38|17230.26|17150.26|17230.27|17150.27|17228.38|17148.38|10
1729474800000|2024-10-21 01:40:00|17230.03|17150.03|17230.57|17150.57|17230.77|17150.77|17229.93|17149.93|10
1729474810000|2024-10-21 01:40:10|17230.68|17150.68|17231.95|17151.95|17231.95|17151.95|17230.68|17150.68|9
1729474820000|2024-10-21 01:40:20|17232.22|17152.22|17233.58|17153.58|17233.68|17153.68|17231.96|17151.96|9
1729474830000|2024-10-21 01:40:30|17233.87|17153.87|17234.39|17154.39|17234.39|17154.39|17233.87|17153.87|8
1729474840000|2024-10-21 01:40:40|17234.38|17154.38|17235.33|17155.33|17235.35|17155.35|17234.29|17154.29|10
1729474850000|2024-10-21 01:40:50|17235.27|17155.27|17233.76|17153.76|17235.27|17155.27|17233.72|17153.72|10
1729474860000|2024-10-21 01:41:00|17234.06|17154.06|17234.84|17154.84|17234.84|17154.84|17233.45|17153.45|10
1729474870000|2024-10-21 01:41:10|17235.14|17155.14|17232.88|17152.88|17235.48|17155.48|17232.88|17152.88|10
1729474880000|2024-10-21 01:41:20|17233.15|17153.15|17233.83|17153.83|17233.87|17153.87|17233.04|17153.04|10
1729474890000|2024-10-21 01:41:30|17233.77|17153.77|17234.88|17154.88|17234.88|17154.88|17233.77|17153.77|9
1729474900000|2024-10-21 01:41:40|17235.11|17155.11|17233.24|17153.24|17235.18|17155.18|17233.24|17153.24|10
1729474910000|2024-10-21 01:41:50|17233.46|17153.46|17230.82|17150.82|17233.46|17153.46|17230.81|17150.81|9
1729474920000|2024-10-21 01:42:00|17230.87|17150.87|17230.48|17150.48|17230.87|17150.87|17230.48|17150.48|10
1729474930000|2024-10-21 01:42:10|17230.63|17150.63|17230.43|17150.43|17230.64|17150.64|17230.43|17150.43|10
1729474940000|2024-10-21 01:42:20|17230.36|17150.36|17229.48|17149.48|17230.64|17150.64|17229.48|17149.48|10
1729474950000|2024-10-21 01:42:30|17229.37|17149.37|17228.6|17148.6|17229.37|17149.37|17228.6|17148.6|9
1729474960000|2024-10-21 01:42:40|17227.64|17147.64|17226.68|17146.68|17227.64|17147.64|17226.62|17146.62|9
1729474970000|2024-10-21 01:42:50|17227.58|17147.58|17227.44|17147.44|17227.75|17147.75|17227.4|17147.4|10
1729474980000|2024-10-21 01:43:00|17227.34|17147.34|17226.56|17146.56|17227.34|17147.34|17226.56|17146.56|10
1729474990000|2024-10-21 01:43:10|17226.27|17146.27|17226.06|17146.06|17226.75|17146.75|17226.06|17146.06|10
1729475000000|2024-10-21 01:43:20|17226|17146|17225.96|17145.96|17226.56|17146.56|17225.96|17145.96|10
1729475010000|2024-10-21 01:43:30|17225.85|17145.85|17225.15|17145.15|17225.85|17145.85|17225.15|17145.15|10
1729475020000|2024-10-21 01:43:40|17224.67|17144.67|17223.22|17143.22|17224.73|17144.73|17223.22|17143.22|10
1729475030000|2024-10-21 01:43:50|17223.52|17143.52|17223.29|17143.29|17223.66|17143.66|17223.22|17143.22|10
1729475040000|2024-10-21 01:44:00|17223.39|17143.39|17223.65|17143.65|17224.21|17144.21|17223.22|17143.22|10
1729475050000|2024-10-21 01:44:10|17224.12|17144.12|17224.27|17144.27|17224.27|17144.27|17223.79|17143.79|10
1729475060000|2024-10-21 01:44:20|17223.97|17143.97|17224.36|17144.36|17224.36|17144.36|17223.94|17143.94|9
1729475070000|2024-10-21 01:44:30|17224.42|17144.42|17224.93|17144.93|17225.17|17145.17|17224.04|17144.04|10
1729475080000|2024-10-21 01:44:40|17225.11|17145.11|17224.37|17144.37|17225.38|17145.38|17224.37|17144.37|10
1729475090000|2024-10-21 01:44:50|17224.46|17144.46|17226.19|17146.19|17226.19|17146.19|17224.46|17144.46|10
1729475100000|2024-10-21 01:45:00|17226.34|17146.34|17226.83|17146.83|17226.99|17146.99|17226.18|17146.18|10
1729475110000|2024-10-21 01:45:10|17226.73|17146.73|17224.84|17144.84|17226.97|17146.97|17224.84|17144.84|10
1729475120000|2024-10-21 01:45:20|17224.2|17144.2|17221.57|17141.57|17224.2|17144.2|17221.57|17141.57|10
1729475130000|2024-10-21 01:45:30|17221.44|17141.44|17220.1|17140.1|17221.52|17141.52|17219.94|17139.94|10
1729475140000|2024-10-21 01:45:40|17220.14|17140.14|17219.63|17139.63|17220.53|17140.53|17219.63|17139.63|10
1729475150000|2024-10-21 01:45:50|17219.77|17139.77|17216.42|17136.42|17219.83|17139.83|17216.42|17136.42|10
1729475160000|2024-10-21 01:46:00|17216.12|17136.12|17217.05|17137.05|17217.05|17137.05|17215.91|17135.91|10
1729475170000|2024-10-21 01:46:10|17216.87|17136.87|17215.89|17135.89|17217.31|17137.31|17215.89|17135.89|9
1729475180000|2024-10-21 01:46:20|17215.73|17135.73|17215.21|17135.21|17215.73|17135.73|17214.35|17134.35|9
1729475190000|2024-10-21 01:46:30|17215.24|17135.24|17214.31|17134.31|17215.32|17135.32|17214.31|17134.31|10
1729475200000|2024-10-21 01:46:40|17214.23|17134.23|17212.05|17132.05|17214.23|17134.23|17211.38|17131.38|10
1729475210000|2024-10-21 01:46:50|17211.43|17131.43|17210.11|17130.11|17211.43|17131.43|17209.87|17129.87|9
1729475220000|2024-10-21 01:47:00|17210.64|17130.64|17210.93|17130.93|17211.51|17131.51|17210.64|17130.64|10
1729475230000|2024-10-21 01:47:10|17210.25|17130.25|17210.22|17130.22|17210.85|17130.85|17210.06|17130.06|10
1729475240000|2024-10-21 01:47:20|17210.13|17130.13|17209.96|17129.96|17210.48|17130.48|17209.73|17129.73|10
1729475250000|2024-10-21 01:47:30|17210.13|17130.13|17210.96|17130.96|17211.54|17131.54|17210|17130|10
1729475260000|2024-10-21 01:47:40|17210.92|17130.92|17216.42|17136.42|17216.57|17136.57|17210.58|17130.58|10
1729475270000|2024-10-21 01:47:50|17216.4|17136.4|17217.51|17137.51|17217.51|17137.51|17216.29|17136.29|10
1729475280000|2024-10-21 01:48:00|17217.79|17137.79|17217.15|17137.15|17217.79|17137.79|17216.81|17136.81|10
1729475290000|2024-10-21 01:48:10|17216.82|17136.82|17219.41|17139.41|17219.41|17139.41|17216.82|17136.82|10
1729475300000|2024-10-21 01:48:20|17220.06|17140.06|17222.32|17142.32|17222.32|17142.32|17220.06|17140.06|10
1729475310000|2024-10-21 01:48:30|17222.55|17142.55|17222.5|17142.5|17222.81|17142.81|17222.23|17142.23|10
1729475320000|2024-10-21 01:48:40|17222.75|17142.75|17224.42|17144.42|17224.45|17144.45|17222.66|17142.66|10
1729475330000|2024-10-21 01:48:50|17224.51|17144.51|17224.29|17144.29|17224.59|17144.59|17224.16|17144.16|10
1729475340000|2024-10-21 01:49:00|17224.28|17144.28|17227.77|17147.77|17227.77|17147.77|17224.28|17144.28|10
1729475350000|2024-10-21 01:49:10|17227.83|17147.83|17227.62|17147.62|17228.55|17148.55|17227.62|17147.62|10
1729475360000|2024-10-21 01:49:20|17227.79|17147.79|17226.63|17146.63|17227.79|17147.79|17226.49|17146.49|9
1729475370000|2024-10-21 01:49:30|17226.51|17146.51|17225.93|17145.93|17226.51|17146.51|17225.93|17145.93|10
1729475380000|2024-10-21 01:49:40|17225.32|17145.32|17227.15|17147.15|17227.15|17147.15|17225.32|17145.32|10
1729475390000|2024-10-21 01:49:50|17227.46|17147.46|17228.4|17148.4|17229.48|17149.48|17227.46|17147.46|10
1729475400000|2024-10-21 01:50:00|17228.37|17148.37|17227.54|17147.54|17228.37|17148.37|17227.54|17147.54|8
1729475410000|2024-10-21 01:50:10|17225.7|17145.7|17225.98|17145.98|17226.3|17146.3|17225.61|17145.61|9
1729475420000|2024-10-21 01:50:20|17226.02|17146.02|17225.89|17145.89|17226.24|17146.24|17225.89|17145.89|10
1729475430000|2024-10-21 01:50:30|17226.15|17146.15|17226.65|17146.65|17226.65|17146.65|17226.13|17146.13|10
1729475440000|2024-10-21 01:50:40|17226.61|17146.61|17228.37|17148.37|17228.99|17148.99|17226.49|17146.49|10
1729475450000|2024-10-21 01:50:50|17228.26|17148.26|17229.58|17149.58|17229.58|17149.58|17228.26|17148.26|9
1729475460000|2024-10-21 01:51:00|17229.56|17149.56|17227.72|17147.72|17229.56|17149.56|17227.72|17147.72|10
1729475470000|2024-10-21 01:51:10|17227.6|17147.6|17226.12|17146.12|17227.6|17147.6|17226.12|17146.12|10
1729475480000|2024-10-21 01:51:20|17225.4|17145.4|17220.31|17140.31|17225.4|17145.4|17220.31|17140.31|10
1729475490000|2024-10-21 01:51:30|17220.2|17140.2|17219.5|17139.5|17220.4|17140.4|17219.5|17139.5|10
1729475500000|2024-10-21 01:51:40|17219.64|17139.64|17219.89|17139.89|17219.89|17139.89|17219.22|17139.22|9
1729475510000|2024-10-21 01:51:50|17220.06|17140.06|17218.59|17138.59|17220.06|17140.06|17218.59|17138.59|9
1729475520000|2024-10-21 01:52:00|17218.35|17138.35|17218.02|17138.02|17218.35|17138.35|17217.34|17137.34|10
1729475530000|2024-10-21 01:52:10|17218.19|17138.19|17217.89|17137.89|17218.19|17138.19|17217.13|17137.13|10
1729475540000|2024-10-21 01:52:20|17218.04|17138.04|17218.23|17138.23|17218.67|17138.67|17218.04|17138.04|10
1729475550000|2024-10-21 01:52:30|17218.24|17138.24|17218.18|17138.18|17218.59|17138.59|17218.11|17138.11|10
1729475560000|2024-10-21 01:52:40|17218.17|17138.17|17217.16|17137.16|17218.17|17138.17|17217.13|17137.13|9
1729475570000|2024-10-21 01:52:50|17217.3|17137.3|17217.51|17137.51|17217.51|17137.51|17217.04|17137.04|10
1729475580000|2024-10-21 01:53:00|17217.22|17137.22|17216.93|17136.93|17217.23|17137.23|17216.93|17136.93|9
1729475590000|2024-10-21 01:53:10|17217.17|17137.17|17217.13|17137.13|17218.37|17138.37|17217.13|17137.13|10
1729475600000|2024-10-21 01:53:20|17216.66|17136.66|17216.23|17136.23|17216.66|17136.66|17216.14|17136.14|10
1729475610000|2024-10-21 01:53:30|17216.64|17136.64|17216.99|17136.99|17217.13|17137.13|17215.44|17135.44|10
1729475620000|2024-10-21 01:53:40|17217.03|17137.03|17216.79|17136.79|17217.07|17137.07|17216.62|17136.62|9
1729475630000|2024-10-21 01:53:50|17217.12|17137.12|17217.61|17137.61|17217.62|17137.62|17216.49|17136.49|10
1729475640000|2024-10-21 01:54:00|17217.51|17137.51|17216.97|17136.97|17217.51|17137.51|17216.85|17136.85|8
1729475650000|2024-10-21 01:54:10|17217.02|17137.02|17216.61|17136.61|17217.21|17137.21|17216.61|17136.61|10
1729475660000|2024-10-21 01:54:20|17216.95|17136.95|17216.5|17136.5|17217.04|17137.04|17216.18|17136.18|9
1729475670000|2024-10-21 01:54:30|17216.64|17136.64|17216.63|17136.63|17216.96|17136.96|17215.78|17135.78|10
1729475680000|2024-10-21 01:54:40|17216.4|17136.4|17214.11|17134.11|17216.41|17136.41|17214.11|17134.11|10
1729475690000|2024-10-21 01:54:50|17214.08|17134.08|17213.93|17133.93|17214.2|17134.2|17213.91|17133.91|9
1729475700000|2024-10-21 01:55:00|17213.71|17133.71|17212.35|17132.35|17214.11|17134.11|17212.34|17132.34|10
1729475710000|2024-10-21 01:55:10|17212.01|17132.01|17211.11|17131.11|17212.02|17132.02|17211.11|17131.11|9
1729475720000|2024-10-21 01:55:20|17211.14|17131.14|17209.26|17129.26|17211.33|17131.33|17209.12|17129.12|10
1729475730000|2024-10-21 01:55:30|17209.15|17129.15|17208.2|17128.2|17209.41|17129.41|17208|17128|10
1729475740000|2024-10-21 01:55:40|17208.29|17128.29|17207.98|17127.98|17208.51|17128.51|17207.98|17127.98|9
1729475750000|2024-10-21 01:55:50|17207.86|17127.86|17195.38|17115.38|17207.97|17127.97|17195.38|17115.38|10
1729475760000|2024-10-21 01:56:00|17194.59|17114.59|17196.33|17116.33|17196.33|17116.33|17194.01|17114.01|10
1729475770000|2024-10-21 01:56:10|17196.17|17116.17|17197.24|17117.24|17197.63|17117.63|17196.17|17116.17|10
1729475780000|2024-10-21 01:56:20|17197.07|17117.07|17197.14|17117.14|17197.45|17117.45|17196.52|17116.52|9
1729475790000|2024-10-21 01:56:30|17197.28|17117.28|17197.56|17117.56|17197.77|17117.77|17197.08|17117.08|10
1729475800000|2024-10-21 01:56:40|17197.52|17117.52|17197.77|17117.77|17197.97|17117.97|17197.52|17117.52|9
1729475810000|2024-10-21 01:56:50|17197.79|17117.79|17198.19|17118.19|17198.38|17118.38|17197.79|17117.79|10
1729475820000|2024-10-21 01:57:00|17197.86|17117.86|17198.15|17118.15|17198.47|17118.47|17197.01|17117.01|9
1729475830000|2024-10-21 01:57:10|17198.59|17118.59|17199.67|17119.67|17199.83|17119.83|17198.59|17118.59|10
1729475840000|2024-10-21 01:57:20|17199.57|17119.57|17199.73|17119.73|17199.73|17119.73|17199.12|17119.12|9
1729475850000|2024-10-21 01:57:30|17199.71|17119.71|17199.9|17119.9|17199.97|17119.97|17199.71|17119.71|9
1729475860000|2024-10-21 01:57:40|17200.04|17120.04|17200.66|17120.66|17201.05|17121.05|17200.04|17120.04|10
1729475870000|2024-10-21 01:57:50|17200.64|17120.64|17200.09|17120.09|17200.88|17120.88|17200.08|17120.08|10
1729475880000|2024-10-21 01:58:00|17200.28|17120.28|17200.9|17120.9|17200.9|17120.9|17199.81|17119.81|10
1729475890000|2024-10-21 01:58:10|17201.22|17121.22|17200.89|17120.89|17201.25|17121.25|17200.78|17120.78|9
1729475900000|2024-10-21 01:58:20|17200.73|17120.73|17199.4|17119.4|17200.77|17120.77|17199.34|17119.34|10
1729475910000|2024-10-21 01:58:30|17199.28|17119.28|17200|17120|17200|17120|17199.28|17119.28|9
1729475920000|2024-10-21 01:58:40|17199.93|17119.93|17200.68|17120.68|17200.68|17120.68|17199.7|17119.7|9
1729475930000|2024-10-21 01:58:50|17200.89|17120.89|17201.26|17121.26|17201.65|17121.65|17200.89|17120.89|8
1729475940000|2024-10-21 01:59:00|17200.95|17120.95|17199.96|17119.96|17200.95|17120.95|17199.92|17119.92|10
1729475950000|2024-10-21 01:59:10|17200.12|17120.12|17200.71|17120.71|17201|17121|17200.12|17120.12|10
1729475960000|2024-10-21 01:59:20|17200.81|17120.81|17200.68|17120.68|17200.87|17120.87|17200.46|17120.46|9
1729475970000|2024-10-21 01:59:30|17200.46|17120.46|17199.38|17119.38|17200.46|17120.46|17199.38|17119.38|9
1729475980000|2024-10-21 01:59:40|17200.14|17120.14|17201.64|17121.64|17201.64|17121.64|17199.99|17119.99|8
1729475990000|2024-10-21 01:59:50|17201.49|17121.49|17201.81|17121.81|17201.98|17121.98|17201.49|17121.49|10
1729476000000|2024-10-21 02:00:00|17202|17122|17202.96|17122.96|17202.98|17122.98|17201.97|17121.97|9
1729476010000|2024-10-21 02:00:10|17203.19|17123.19|17203.59|17123.59|17203.79|17123.79|17202.95|17122.95|10
1729476020000|2024-10-21 02:00:20|17202.99|17122.99|17203.79|17123.79|17203.79|17123.79|17202.97|17122.97|10
1729476030000|2024-10-21 02:00:30|17204.41|17124.41|17204.52|17124.52|17204.63|17124.63|17204.39|17124.39|9
1729476040000|2024-10-21 02:00:40|17204.65|17124.65|17209.5|17129.5|17209.54|17129.54|17204.65|17124.65|10
1729476050000|2024-10-21 02:00:50|17209.48|17129.48|17210.54|17130.54|17210.64|17130.64|17209.48|17129.48|10
1729476060000|2024-10-21 02:01:00|17210.56|17130.56|17210.93|17130.93|17211.05|17131.05|17210.56|17130.56|10
1729476070000|2024-10-21 02:01:10|17210.82|17130.82|17209.54|17129.54|17211.2|17131.2|17209.54|17129.54|10
1729476080000|2024-10-21 02:01:20|17209.73|17129.73|17209.59|17129.59|17209.86|17129.86|17209.37|17129.37|9
1729476090000|2024-10-21 02:01:30|17209.4|17129.4|17210.11|17130.11|17210.11|17130.11|17209.4|17129.4|9
1729476100000|2024-10-21 02:01:40|17210.12|17130.12|17208.68|17128.68|17210.12|17130.12|17208.68|17128.68|9
1729476110000|2024-10-21 02:01:50|17208.62|17128.62|17209.36|17129.36|17209.6|17129.6|17208.62|17128.62|10
1729476120000|2024-10-21 02:02:00|17209.37|17129.37|17208.67|17128.67|17209.42|17129.42|17208.67|17128.67|9
1729476130000|2024-10-21 02:02:10|17208.48|17128.48|17206.23|17126.23|17208.5|17128.5|17206.23|17126.23|10
1729476140000|2024-10-21 02:02:20|17206.5|17126.5|17203.77|17123.77|17206.5|17126.5|17203.77|17123.77|10
1729476150000|2024-10-21 02:02:30|17203.78|17123.78|17203.07|17123.07|17203.78|17123.78|17202.99|17122.99|10
1729476160000|2024-10-21 02:02:40|17203.02|17123.02|17204.05|17124.05|17204.05|17124.05|17203.02|17123.02|10
1729476170000|2024-10-21 02:02:50|17204.04|17124.04|17205.3|17125.3|17205.31|17125.31|17204.04|17124.04|7
1729476180000|2024-10-21 02:03:00|17205.72|17125.72|17204.9|17124.9|17206.04|17126.04|17204.9|17124.9|10
1729476190000|2024-10-21 02:03:10|17204.64|17124.64|17206.83|17126.83|17206.83|17126.83|17204.64|17124.64|9
1729476200000|2024-10-21 02:03:20|17207.29|17127.29|17208.07|17128.07|17208.07|17128.07|17207.29|17127.29|10
1729476210000|2024-10-21 02:03:30|17208.02|17128.02|17210.48|17130.48|17210.48|17130.48|17208.02|17128.02|10
1729476220000|2024-10-21 02:03:40|17210.66|17130.66|17210.82|17130.82|17210.96|17130.96|17210.66|17130.66|10
1729476230000|2024-10-21 02:03:50|17210.83|17130.83|17211.82|17131.82|17212.08|17132.08|17210.83|17130.83|10
1729476240000|2024-10-21 02:04:00|17211.99|17131.99|17211.5|17131.5|17212.6|17132.6|17211.5|17131.5|10
1729476250000|2024-10-21 02:04:10|17211.49|17131.49|17211.31|17131.31|17211.71|17131.71|17211.25|17131.25|10
1729476260000|2024-10-21 02:04:20|17211.3|17131.3|17212.03|17132.03|17212.03|17132.03|17211.3|17131.3|10
1729476270000|2024-10-21 02:04:30|17212.19|17132.19|17211.37|17131.37|17212.26|17132.26|17211.37|17131.37|9
1729476280000|2024-10-21 02:04:40|17211.16|17131.16|17210.54|17130.54|17211.27|17131.27|17210.54|17130.54|8
1729476290000|2024-10-21 02:04:50|17210.53|17130.53|17208.33|17128.33|17210.53|17130.53|17208.16|17128.16|10
1729476300000|2024-10-21 02:05:00|17208.32|17128.32|17208.58|17128.58|17208.58|17128.58|17208.14|17128.14|8
1729476310000|2024-10-21 02:05:10|17208.37|17128.37|17209.19|17129.19|17209.19|17129.19|17208.01|17128.01|9
1729476320000|2024-10-21 02:05:20|17209.22|17129.22|17209.31|17129.31|17209.66|17129.66|17208.68|17128.68|10
1729476330000|2024-10-21 02:05:30|17209.4|17129.4|17209.3|17129.3|17209.76|17129.76|17209.27|17129.27|8
1729476340000|2024-10-21 02:05:40|17209.48|17129.48|17208.2|17128.2|17209.5|17129.5|17208.02|17128.02|10
1729476350000|2024-10-21 02:05:50|17208.63|17128.63|17208.72|17128.72|17209|17129|17208.25|17128.25|10
1729476360000|2024-10-21 02:06:00|17208.76|17128.76|17209.52|17129.52|17209.68|17129.68|17208.48|17128.48|9
1729476370000|2024-10-21 02:06:10|17209.65|17129.65|17209.38|17129.38|17209.78|17129.78|17209.38|17129.38|10
1729476380000|2024-10-21 02:06:20|17209.46|17129.46|17208.11|17128.11|17209.46|17129.46|17208.11|17128.11|10
1729476390000|2024-10-21 02:06:30|17208.04|17128.04|17206.55|17126.55|17208.04|17128.04|17206.55|17126.55|10
1729476400000|2024-10-21 02:06:40|17206.51|17126.51|17207.35|17127.35|17207.42|17127.42|17206.49|17126.49|9
1729476410000|2024-10-21 02:06:50|17207.39|17127.39|17207.51|17127.51|17207.71|17127.71|17207.39|17127.39|9
1729476420000|2024-10-21 02:07:00|17207.49|17127.49|17206.83|17126.83|17207.49|17127.49|17206.83|17126.83|9
1729476430000|2024-10-21 02:07:10|17206.79|17126.79|17206.53|17126.53|17206.79|17126.79|17206.48|17126.48|8
1729476440000|2024-10-21 02:07:20|17206.02|17126.02|17205.6|17125.6|17206.02|17126.02|17205.48|17125.48|10
1729476450000|2024-10-21 02:07:30|17205.96|17125.96|17206.02|17126.02|17206.25|17126.25|17205.87|17125.87|9
1729476460000|2024-10-21 02:07:40|17206.15|17126.15|17204.26|17124.26|17206.33|17126.33|17204.26|17124.26|10
1729476470000|2024-10-21 02:07:50|17203.77|17123.77|17201.84|17121.84|17203.77|17123.77|17201.75|17121.75|10
1729476480000|2024-10-21 02:08:00|17201.5|17121.5|17201.84|17121.84|17201.84|17121.84|17200.66|17120.66|9
1729476490000|2024-10-21 02:08:10|17202.08|17122.08|17203.66|17123.66|17203.73|17123.73|17202.06|17122.06|10
1729476500000|2024-10-21 02:08:20|17203.52|17123.52|17203.04|17123.04|17203.7|17123.7|17203.04|17123.04|10
1729476510000|2024-10-21 02:08:30|17203.02|17123.02|17203.06|17123.06|17203.28|17123.28|17202.75|17122.75|10
1729476520000|2024-10-21 02:08:40|17203.36|17123.36|17205.41|17125.41|17205.41|17125.41|17203.35|17123.35|10
1729476530000|2024-10-21 02:08:50|17205.63|17125.63|17205.96|17125.96|17206.05|17126.05|17205.52|17125.52|10
1729476540000|2024-10-21 02:09:00|17206|17126|17205.96|17125.96|17206.2|17126.2|17205.93|17125.93|9
1729476550000|2024-10-21 02:09:10|17206.16|17126.16|17209.06|17129.06|17209.06|17129.06|17206.16|17126.16|10
1729476560000|2024-10-21 02:09:20|17208.95|17128.95|17209.19|17129.19|17209.55|17129.55|17208.95|17128.95|9
1729476570000|2024-10-21 02:09:30|17209.2|17129.2|17208.64|17128.64|17209.29|17129.29|17208.64|17128.64|9
1729476580000|2024-10-21 02:09:40|17208.59|17128.59|17206.39|17126.39|17208.59|17128.59|17206.39|17126.39|9
1729476590000|2024-10-21 02:09:50|17206.29|17126.29|17205.8|17125.8|17206.82|17126.82|17205.8|17125.8|10
1729476600000|2024-10-21 02:10:00|17205.61|17125.61|17204.35|17124.35|17205.61|17125.61|17204.03|17124.03|10
1729476610000|2024-10-21 02:10:10|17203.15|17123.15|17200.97|17120.97|17203.15|17123.15|17200.88|17120.88|10
1729476620000|2024-10-21 02:10:20|17201.02|17121.02|17200.76|17120.76|17201.21|17121.21|17200.51|17120.51|10
1729476630000|2024-10-21 02:10:30|17200.65|17120.65|17200.02|17120.02|17200.65|17120.65|17200.02|17120.02|9
1729476640000|2024-10-21 02:10:40|17200|17120|17197.62|17117.62|17200|17120|17196.61|17116.61|10
1729476650000|2024-10-21 02:10:50|17197.53|17117.53|17198.19|17118.19|17198.37|17118.37|17197.49|17117.49|9
1729476660000|2024-10-21 02:11:00|17198.41|17118.41|17197.86|17117.86|17198.59|17118.59|17197.8|17117.8|10
1729476670000|2024-10-21 02:11:10|17197.6|17117.6|17199.72|17119.72|17199.72|17119.72|17197.6|17117.6|10
1729476680000|2024-10-21 02:11:20|17199.47|17119.47|17197.59|17117.59|17199.47|17119.47|17197.4|17117.4|10
1729476690000|2024-10-21 02:11:30|17197.27|17117.27|17196.85|17116.85|17197.35|17117.35|17196.29|17116.29|10
1729476700000|2024-10-21 02:11:40|17196.69|17116.69|17196.34|17116.34|17196.69|17116.69|17196.31|17116.31|8
1729476710000|2024-10-21 02:11:50|17196.05|17116.05|17195.7|17115.7|17196.05|17116.05|17194.94|17114.94|9
1729476720000|2024-10-21 02:12:00|17195.59|17115.59|17194.62|17114.62|17195.59|17115.59|17193.15|17113.15|9
1729476730000|2024-10-21 02:12:10|17194.56|17114.56|17195.19|17115.19|17195.19|17115.19|17194.56|17114.56|8
1729476740000|2024-10-21 02:12:20|17195.05|17115.05|17194.68|17114.68|17195.08|17115.08|17194.68|17114.68|10
1729476750000|2024-10-21 02:12:30|17194.69|17114.69|17193.55|17113.55|17194.7|17114.7|17193.55|17113.55|9
1729476760000|2024-10-21 02:12:40|17193.71|17113.71|17193.27|17113.27|17193.95|17113.95|17193.27|17113.27|9
1729476770000|2024-10-21 02:12:50|17193.3|17113.3|17193|17113|17193.38|17113.38|17193|17113|10
1729476780000|2024-10-21 02:13:00|17192.84|17112.84|17193.88|17113.88|17193.88|17113.88|17192.84|17112.84|9
1729476790000|2024-10-21 02:13:10|17193.92|17113.92|17195.36|17115.36|17195.51|17115.51|17193.92|17113.92|10
1729476800000|2024-10-21 02:13:20|17195.51|17115.51|17193.27|17113.27|17195.6|17115.6|17193.27|17113.27|9
1729476810000|2024-10-21 02:13:30|17193.06|17113.06|17194.42|17114.42|17194.42|17114.42|17193.01|17113.01|10
1729476820000|2024-10-21 02:13:40|17194.43|17114.43|17195.4|17115.4|17195.4|17115.4|17194.37|17114.37|10
1729476830000|2024-10-21 02:13:50|17195.54|17115.54|17196.18|17116.18|17196.18|17116.18|17195.54|17115.54|9
1729476840000|2024-10-21 02:14:00|17196.23|17116.23|17195.83|17115.83|17196.32|17116.32|17195.66|17115.66|10
1729476850000|2024-10-21 02:14:10|17196.35|17116.35|17195.93|17115.93|17196.35|17116.35|17195.91|17115.91|9
1729476860000|2024-10-21 02:14:20|17195.89|17115.89|17195.83|17115.83|17195.96|17115.96|17195.81|17115.81|10
1729476870000|2024-10-21 02:14:30|17195.77|17115.77|17195.05|17115.05|17195.83|17115.83|17195.05|17115.05|9
1729476880000|2024-10-21 02:14:40|17195.04|17115.04|17194.13|17114.13|17195.04|17115.04|17194.13|17114.13|9
1729476890000|2024-10-21 02:14:50|17194.19|17114.19|17194.76|17114.76|17195.16|17115.16|17194.19|17114.19|10
1729476900000|2024-10-21 02:15:00|17194.74|17114.74|17194.19|17114.19|17194.74|17114.74|17194.05|17114.05|10
1729476910000|2024-10-21 02:15:10|17194.01|17114.01|17192.66|17112.66|17194.01|17114.01|17192.62|17112.62|10
1729476920000|2024-10-21 02:15:20|17192.68|17112.68|17193.96|17113.96|17193.96|17113.96|17192.68|17112.68|8
1729476930000|2024-10-21 02:15:30|17193.08|17113.08|17194.24|17114.24|17194.3|17114.3|17193.06|17113.06|10
1729476940000|2024-10-21 02:15:40|17193.53|17113.53|17193.58|17113.58|17193.58|17113.58|17193.22|17113.22|10
1729476950000|2024-10-21 02:15:50|17193.7|17113.7|17192.96|17112.96|17193.7|17113.7|17192.01|17112.01|9
1729476960000|2024-10-21 02:16:00|17193.16|17113.16|17195.86|17115.86|17196.58|17116.58|17193.16|17113.16|9
1729476970000|2024-10-21 02:16:10|17195.8|17115.8|17197.57|17117.57|17197.73|17117.73|17195.8|17115.8|10
1729476980000|2024-10-21 02:16:20|17197.26|17117.26|17196.31|17116.31|17197.26|17117.26|17196.31|17116.31|9
1729476990000|2024-10-21 02:16:30|17196.28|17116.28|17197.11|17117.11|17197.21|17117.21|17196.28|17116.28|10
1729477000000|2024-10-21 02:16:40|17197.1|17117.1|17197.51|17117.51|17197.66|17117.66|17197.1|17117.1|10
1729477010000|2024-10-21 02:16:50|17197.58|17117.58|17200.46|17120.46|17200.68|17120.68|17197.58|17117.58|10
1729477020000|2024-10-21 02:17:00|17200.24|17120.24|17199.28|17119.28|17201.24|17121.24|17199.28|17119.28|10
1729477030000|2024-10-21 02:17:10|17199.23|17119.23|17199.71|17119.71|17200.13|17120.13|17199.19|17119.19|10
1729477040000|2024-10-21 02:17:20|17199.12|17119.12|17198.91|17118.91|17199.38|17119.38|17198.75|17118.75|10
1729477050000|2024-10-21 02:17:30|17198.72|17118.72|17197.57|17117.57|17198.72|17118.72|17197.57|17117.57|10
1729477060000|2024-10-21 02:17:40|17197.54|17117.54|17196.66|17116.66|17197.85|17117.85|17196.51|17116.51|10
1729477070000|2024-10-21 02:17:50|17196.56|17116.56|17194.71|17114.71|17196.56|17116.56|17194.59|17114.59|10
1729477080000|2024-10-21 02:18:00|17194.72|17114.72|17195.39|17115.39|17195.39|17115.39|17194.58|17114.58|9
1729477090000|2024-10-21 02:18:10|17195.41|17115.41|17195.06|17115.06|17195.58|17115.58|17195.06|17115.06|10
1729477100000|2024-10-21 02:18:20|17195.14|17115.14|17193.83|17113.83|17195.14|17115.14|17193.45|17113.45|7
1729477110000|2024-10-21 02:18:30|17193.76|17113.76|17190.61|17110.61|17193.77|17113.77|17190.61|17110.61|9
1729477120000|2024-10-21 02:18:40|17190.53|17110.53|17190.39|17110.39|17190.68|17110.68|17190.36|17110.36|10
1729477130000|2024-10-21 02:18:50|17190.47|17110.47|17188.52|17108.52|17190.47|17110.47|17188.52|17108.52|9
1729477140000|2024-10-21 02:19:00|17188.23|17108.23|17187.4|17107.4|17188.23|17108.23|17187.4|17107.4|10
1729477150000|2024-10-21 02:19:10|17187.2|17107.2|17187.01|17107.01|17187.2|17107.2|17186.75|17106.75|9
1729477160000|2024-10-21 02:19:20|17187.05|17107.05|17185.05|17105.05|17187.05|17107.05|17185.05|17105.05|10
1729477170000|2024-10-21 02:19:30|17184.92|17104.92|17185.14|17105.14|17185.19|17105.19|17184.7|17104.7|10
1729477180000|2024-10-21 02:19:40|17185.13|17105.13|17185.1|17105.1|17185.21|17105.21|17184.85|17104.85|10
1729477190000|2024-10-21 02:19:50|17185.11|17105.11|17184.53|17104.53|17185.11|17105.11|17184.53|17104.53|10
1729477200000|2024-10-21 02:20:00|17184.8|17104.8|17184.8|17104.8|17185.12|17105.12|17184.8|17104.8|9
1729477210000|2024-10-21 02:20:10|17184.79|17104.79|17184.78|17104.78|17185.14|17105.14|17184.56|17104.56|8
1729477220000|2024-10-21 02:20:20|17183.83|17103.83|17182.62|17102.62|17183.83|17103.83|17182.62|17102.62|10
1729477230000|2024-10-21 02:20:30|17182.43|17102.43|17181.35|17101.35|17182.44|17102.44|17181.35|17101.35|9
1729477240000|2024-10-21 02:20:40|17181.34|17101.34|17177.56|17097.56|17181.34|17101.34|17177.56|17097.56|10
1729477250000|2024-10-21 02:20:50|17177.39|17097.39|17175.57|17095.57|17177.42|17097.42|17175.57|17095.57|10
1729477260000|2024-10-21 02:21:00|17175.36|17095.36|17169.46|17089.46|17175.36|17095.36|17168.26|17088.26|9
1729477270000|2024-10-21 02:21:10|17170.28|17090.28|17170.9|17090.9|17171.12|17091.12|17170.28|17090.28|9
1729477280000|2024-10-21 02:21:20|17170.52|17090.52|17169.58|17089.58|17170.52|17090.52|17169.08|17089.08|10
1729477290000|2024-10-21 02:21:30|17169.72|17089.72|17174.54|17094.54|17174.58|17094.58|17169.72|17089.72|10
1729477300000|2024-10-21 02:21:40|17174.52|17094.52|17175.86|17095.86|17176.03|17096.03|17174.27|17094.27|10
1729477310000|2024-10-21 02:21:50|17175.92|17095.92|17176.05|17096.05|17176.61|17096.61|17175.78|17095.78|10
1729477320000|2024-10-21 02:22:00|17176.06|17096.06|17175.67|17095.67|17176.06|17096.06|17175.67|17095.67|10
1729477330000|2024-10-21 02:22:10|17175.29|17095.29|17174.45|17094.45|17177.05|17097.05|17173.96|17093.96|10
1729477340000|2024-10-21 02:22:20|17174.91|17094.91|17176.59|17096.59|17176.59|17096.59|17174.91|17094.91|10
1729477350000|2024-10-21 02:22:30|17177.12|17097.12|17177.9|17097.9|17178.29|17098.29|17176.77|17096.77|10
1729477360000|2024-10-21 02:22:40|17177.81|17097.81|17178.05|17098.05|17178.54|17098.54|17177.81|17097.81|10
1729477370000|2024-10-21 02:22:50|17177.92|17097.92|17178.43|17098.43|17178.43|17098.43|17177.84|17097.84|9
1729477380000|2024-10-21 02:23:00|17178.67|17098.67|17179.29|17099.29|17179.42|17099.42|17178.67|17098.67|9
1729477390000|2024-10-21 02:23:10|17179.52|17099.52|17179.36|17099.36|17180.16|17100.16|17179.24|17099.24|9
1729477400000|2024-10-21 02:23:20|17179.38|17099.38|17179.96|17099.96|17179.96|17099.96|17178.92|17098.92|9
1729477410000|2024-10-21 02:23:30|17180.46|17100.46|17180.37|17100.37|17181.17|17101.17|17180.37|17100.37|10
1729477420000|2024-10-21 02:23:40|17180.09|17100.09|17175.3|17095.3|17180.09|17100.09|17175.3|17095.3|10
1729477430000|2024-10-21 02:23:50|17175.33|17095.33|17173.23|17093.23|17175.34|17095.34|17173.23|17093.23|10
1729477440000|2024-10-21 02:24:00|17173.2|17093.2|17172.46|17092.46|17173.92|17093.92|17172.46|17092.46|9
1729477450000|2024-10-21 02:24:10|17173.32|17093.32|17173.99|17093.99|17174.09|17094.09|17173.32|17093.32|10
1729477460000|2024-10-21 02:24:20|17174.33|17094.33|17172.81|17092.81|17175.27|17095.27|17172.1|17092.1|10
1729477470000|2024-10-21 02:24:30|17172.67|17092.67|17173.65|17093.65|17173.67|17093.67|17172.67|17092.67|9
1729477480000|2024-10-21 02:24:40|17174.17|17094.17|17176.38|17096.38|17176.41|17096.41|17174.17|17094.17|10
1729477490000|2024-10-21 02:24:50|17176.24|17096.24|17174.93|17094.93|17176.25|17096.25|17174.84|17094.84|10
1729477500000|2024-10-21 02:25:00|17174.91|17094.91|17174.28|17094.28|17174.91|17094.91|17174.08|17094.08|9
1729477510000|2024-10-21 02:25:10|17174.51|17094.51|17175.82|17095.82|17175.82|17095.82|17174.25|17094.25|10
1729477520000|2024-10-21 02:25:20|17175.61|17095.61|17174.77|17094.77|17175.96|17095.96|17174.74|17094.74|9
1729477530000|2024-10-21 02:25:30|17174.74|17094.74|17174.85|17094.85|17175.18|17095.18|17174.74|17094.74|10
1729477540000|2024-10-21 02:25:40|17174.82|17094.82|17177.18|17097.18|17177.18|17097.18|17174.59|17094.59|9
1729477550000|2024-10-21 02:25:50|17177.78|17097.78|17178.32|17098.32|17178.62|17098.62|17177.78|17097.78|10
1729477560000|2024-10-21 02:26:00|17178.4|17098.4|17177.74|17097.74|17178.47|17098.47|17177.65|17097.65|10
1729477570000|2024-10-21 02:26:10|17178.08|17098.08|17179.26|17099.26|17179.26|17099.26|17177.57|17097.57|9
1729477580000|2024-10-21 02:26:20|17179.58|17099.58|17179.98|17099.98|17180.07|17100.07|17179.48|17099.48|10
1729477590000|2024-10-21 02:26:30|17180.15|17100.15|17179.83|17099.83|17181.2|17101.2|17179.83|17099.83|10
1729477600000|2024-10-21 02:26:40|17179.99|17099.99|17181.13|17101.13|17181.13|17101.13|17179.9|17099.9|10
1729477610000|2024-10-21 02:26:50|17180.99|17100.99|17180.14|17100.14|17181.03|17101.03|17179.48|17099.48|10
1729477620000|2024-10-21 02:27:00|17180.17|17100.17|17180.03|17100.03|17180.7|17100.7|17180.03|17100.03|9
1729477630000|2024-10-21 02:27:10|17180.18|17100.18|17182.4|17102.4|17182.78|17102.78|17179.82|17099.82|10
1729477640000|2024-10-21 02:27:20|17181.92|17101.92|17180.65|17100.65|17182.2|17102.2|17180.28|17100.28|10
1729477650000|2024-10-21 02:27:30|17180.69|17100.69|17180.85|17100.85|17181.64|17101.64|17180.69|17100.69|10
1729477660000|2024-10-21 02:27:40|17180.76|17100.76|17180.91|17100.91|17180.91|17100.91|17180.69|17100.69|9
1729477670000|2024-10-21 02:27:50|17180.99|17100.99|17180.32|17100.32|17180.99|17100.99|17178.67|17098.67|10
1729477680000|2024-10-21 02:28:00|17180.19|17100.19|17180.59|17100.59|17181.07|17101.07|17180.19|17100.19|8
1729477690000|2024-10-21 02:28:10|17180.72|17100.72|17181.67|17101.67|17181.67|17101.67|17180.72|17100.72|9
1729477700000|2024-10-21 02:28:20|17182.02|17102.02|17182.12|17102.12|17182.93|17102.93|17182.02|17102.02|10
1729477710000|2024-10-21 02:28:30|17182.09|17102.09|17180.97|17100.97|17182.09|17102.09|17180.95|17100.95|10
1729477720000|2024-10-21 02:28:40|17180.94|17100.94|17180.99|17100.99|17181.26|17101.26|17180.91|17100.91|10
1729477730000|2024-10-21 02:28:50|17181.01|17101.01|17180.51|17100.51|17181.01|17101.01|17180.5|17100.5|9
1729477740000|2024-10-21 02:29:00|17180.44|17100.44|17180.72|17100.72|17180.75|17100.75|17180.44|17100.44|10
1729477750000|2024-10-21 02:29:10|17180.55|17100.55|17178.86|17098.86|17180.61|17100.61|17178.86|17098.86|10
1729477760000|2024-10-21 02:29:20|17178.64|17098.64|17178.11|17098.11|17178.64|17098.64|17178.08|17098.08|9
1729477770000|2024-10-21 02:29:30|17178.14|17098.14|17178.07|17098.07|17178.36|17098.36|17178.07|17098.07|8
1729477780000|2024-10-21 02:29:40|17178.49|17098.49|17179.23|17099.23|17179.79|17099.79|17178.49|17098.49|10
1729477790000|2024-10-21 02:29:50|17179.1|17099.1|17180.3|17100.3|17180.3|17100.3|17179.1|17099.1|10
1729477800000|2024-10-21 02:30:00|17180.95|17100.95|17182.5|17102.5|17182.5|17102.5|17180.95|17100.95|10
1729477810000|2024-10-21 02:30:10|17182.14|17102.14|17181.58|17101.58|17182.14|17102.14|17181.24|17101.24|10
1729477820000|2024-10-21 02:30:20|17181.36|17101.36|17182.11|17102.11|17182.11|17102.11|17181.09|17101.09|10
1729477830000|2024-10-21 02:30:30|17183.08|17103.08|17183.95|17103.95|17183.95|17103.95|17183.06|17103.06|10
1729477840000|2024-10-21 02:30:40|17183.77|17103.77|17184.84|17104.84|17184.84|17104.84|17183.77|17103.77|10
1729477850000|2024-10-21 02:30:50|17184.85|17104.85|17185.85|17105.85|17185.89|17105.89|17184.76|17104.76|10
1729477860000|2024-10-21 02:31:00|17185.93|17105.93|17186.14|17106.14|17186.28|17106.28|17185.52|17105.52|10
1729477870000|2024-10-21 02:31:10|17186.13|17106.13|17190.97|17110.97|17190.97|17110.97|17186.13|17106.13|10
1729477880000|2024-10-21 02:31:20|17190.63|17110.63|17190.87|17110.87|17191.08|17111.08|17190.63|17110.63|10
1729477890000|2024-10-21 02:31:30|17190.89|17110.89|17190.06|17110.06|17190.99|17110.99|17189.91|17109.91|10
1729477900000|2024-10-21 02:31:40|17190.28|17110.28|17190.24|17110.24|17190.28|17110.28|17189.91|17109.91|10
1729477910000|2024-10-21 02:31:50|17190.01|17110.01|17189.17|17109.17|17190.19|17110.19|17189.17|17109.17|10
1729477920000|2024-10-21 02:32:00|17188.87|17108.87|17187.06|17107.06|17188.95|17108.95|17187.06|17107.06|10
1729477930000|2024-10-21 02:32:10|17186.98|17106.98|17186.45|17106.45|17187.11|17107.11|17186.45|17106.45|10
1729477940000|2024-10-21 02:32:20|17185.93|17105.93|17185.55|17105.55|17186.23|17106.23|17185.55|17105.55|10
1729477950000|2024-10-21 02:32:30|17185.44|17105.44|17185.04|17105.04|17185.74|17105.74|17185.04|17105.04|10
1729477960000|2024-10-21 02:32:40|17185.18|17105.18|17185.1|17105.1|17186.11|17106.11|17185.03|17105.03|10
1729477970000|2024-10-21 02:32:50|17185.22|17105.22|17182.27|17102.27|17185.22|17105.22|17182.27|17102.27|10
1729477980000|2024-10-21 02:33:00|17182.11|17102.11|17178.61|17098.61|17182.11|17102.11|17178.61|17098.61|10
1729477990000|2024-10-21 02:33:10|17178.56|17098.56|17174.23|17094.23|17178.56|17098.56|17174.23|17094.23|10
1729478000000|2024-10-21 02:33:20|17174.05|17094.05|17171.98|17091.98|17174.05|17094.05|17171.96|17091.96|10
1729478010000|2024-10-21 02:33:30|17171.73|17091.73|17170.97|17090.97|17171.73|17091.73|17170.97|17090.97|9
1729478020000|2024-10-21 02:33:40|17170.85|17090.85|17168.8|17088.8|17171.1|17091.1|17168.75|17088.75|9
1729478030000|2024-10-21 02:33:50|17168.79|17088.79|17169.16|17089.16|17169.24|17089.24|17168.77|17088.77|10
1729478040000|2024-10-21 02:34:00|17169.26|17089.26|17174.21|17094.21|17174.21|17094.21|17169.26|17089.26|10
1729478050000|2024-10-21 02:34:10|17174.86|17094.86|17175.34|17095.34|17175.66|17095.66|17174.84|17094.84|9
1729478060000|2024-10-21 02:34:20|17175.28|17095.28|17175.47|17095.47|17175.47|17095.47|17174.78|17094.78|9
1729478070000|2024-10-21 02:34:30|17175.43|17095.43|17175.37|17095.37|17176.12|17096.12|17175.21|17095.21|10
1729478080000|2024-10-21 02:34:40|17175.42|17095.42|17174.69|17094.69|17175.44|17095.44|17174.69|17094.69|10
1729478090000|2024-10-21 02:34:50|17174.73|17094.73|17174.72|17094.72|17174.8|17094.8|17174.37|17094.37|9
1729478100000|2024-10-21 02:35:00|17174.63|17094.63|17172.86|17092.86|17174.92|17094.92|17172.86|17092.86|10
1729478110000|2024-10-21 02:35:10|17172.89|17092.89|17174.87|17094.87|17175.18|17095.18|17172.89|17092.89|10
1729478120000|2024-10-21 02:35:20|17174.94|17094.94|17173.7|17093.7|17174.94|17094.94|17173.67|17093.67|9
1729478130000|2024-10-21 02:35:30|17173.73|17093.73|17170.65|17090.65|17173.73|17093.73|17170.65|17090.65|10
1729478140000|2024-10-21 02:35:40|17171.7|17091.7|17171.6|17091.6|17172.13|17092.13|17171.57|17091.57|10
1729478150000|2024-10-21 02:35:50|17171.53|17091.53|17171.65|17091.65|17172.17|17092.17|17171.4|17091.4|10
1729478160000|2024-10-21 02:36:00|17171.61|17091.61|17170.86|17090.86|17171.61|17091.61|17170.75|17090.75|9
1729478170000|2024-10-21 02:36:10|17170.88|17090.88|17170.38|17090.38|17171.01|17091.01|17170.38|17090.38|10
1729478180000|2024-10-21 02:36:20|17169.98|17089.98|17170.31|17090.31|17170.36|17090.36|17169.97|17089.97|10
1729478190000|2024-10-21 02:36:30|17171.21|17091.21|17168.06|17088.06|17171.68|17091.68|17168.06|17088.06|10
1729478200000|2024-10-21 02:36:40|17167.93|17087.93|17166.61|17086.61|17167.93|17087.93|17166.41|17086.41|10
1729478210000|2024-10-21 02:36:50|17166.64|17086.64|17165.35|17085.35|17166.64|17086.64|17165.21|17085.21|10
1729478220000|2024-10-21 02:37:00|17165.25|17085.25|17165.08|17085.08|17165.78|17085.78|17165.08|17085.08|10
1729478230000|2024-10-21 02:37:10|17165.04|17085.04|17162.6|17082.6|17165.04|17085.04|17162.46|17082.46|10
1729478240000|2024-10-21 02:37:20|17162.65|17082.65|17163.07|17083.07|17163.42|17083.42|17162.45|17082.45|10
1729478250000|2024-10-21 02:37:30|17163.24|17083.24|17162.15|17082.15|17163.49|17083.49|17162.15|17082.15|8
1729478260000|2024-10-21 02:37:40|17161.73|17081.73|17161.24|17081.24|17161.76|17081.76|17161.22|17081.22|10
1729478270000|2024-10-21 02:37:50|17161.17|17081.17|17160.64|17080.64|17161.17|17081.17|17160.64|17080.64|9
1729478280000|2024-10-21 02:38:00|17160.56|17080.56|17159.5|17079.5|17160.76|17080.76|17159.5|17079.5|10
1729478290000|2024-10-21 02:38:10|17159.4|17079.4|17160.31|17080.31|17160.48|17080.48|17159.4|17079.4|10
1729478300000|2024-10-21 02:38:20|17160.28|17080.28|17161.42|17081.42|17161.42|17081.42|17160.03|17080.03|10
1729478310000|2024-10-21 02:38:30|17161.68|17081.68|17162.28|17082.28|17162.48|17082.48|17161.68|17081.68|10
1729478320000|2024-10-21 02:38:40|17162.14|17082.14|17162.05|17082.05|17162.5|17082.5|17162.05|17082.05|9
1729478330000|2024-10-21 02:38:50|17162.03|17082.03|17161.84|17081.84|17162.07|17082.07|17161.81|17081.81|10
1729478340000|2024-10-21 02:39:00|17161.97|17081.97|17161.84|17081.84|17162.2|17082.2|17161.74|17081.74|10
1729478350000|2024-10-21 02:39:10|17161.94|17081.94|17162.78|17082.78|17162.78|17082.78|17161.94|17081.94|10
1729478360000|2024-10-21 02:39:20|17162.9|17082.9|17163.7|17083.7|17163.74|17083.74|17162.9|17082.9|9
1729478370000|2024-10-21 02:39:30|17163.81|17083.81|17167.11|17087.11|17167.11|17087.11|17163.73|17083.73|10
1729478380000|2024-10-21 02:39:40|17166.67|17086.67|17166.21|17086.21|17166.74|17086.74|17166.21|17086.21|9
1729478390000|2024-10-21 02:39:50|17165.99|17085.99|17166.01|17086.01|17166.41|17086.41|17165.7|17085.7|9
1729478400000|2024-10-21 02:40:00|17165.9|17085.9|17163.69|17083.69|17165.9|17085.9|17163.65|17083.65|10
1729478410000|2024-10-21 02:40:10|17163.48|17083.48|17159.31|17079.31|17163.48|17083.48|17159.31|17079.31|10
1729478420000|2024-10-21 02:40:20|17159.68|17079.68|17158.84|17078.84|17159.68|17079.68|17158.74|17078.74|9
1729478430000|2024-10-21 02:40:30|17159.41|17079.41|17158.22|17078.22|17159.41|17079.41|17158.22|17078.22|9
1729478440000|2024-10-21 02:40:40|17158.11|17078.11|17156.87|17076.87|17158.11|17078.11|17155.97|17075.97|10
1729478450000|2024-10-21 02:40:50|17156.91|17076.91|17158.16|17078.16|17158.16|17078.16|17156.91|17076.91|9
1729478460000|2024-10-21 02:41:00|17158.31|17078.31|17155.96|17075.96|17158.88|17078.88|17155.96|17075.96|10
1729478470000|2024-10-21 02:41:10|17155.71|17075.71|17151.28|17071.28|17155.71|17075.71|17151.28|17071.28|10
1729478480000|2024-10-21 02:41:20|17151.57|17071.57|17146.98|17066.98|17151.57|17071.57|17146.98|17066.98|9
1729478490000|2024-10-21 02:41:30|17146.37|17066.37|17144.76|17064.76|17146.37|17066.37|17144.52|17064.52|10
1729478500000|2024-10-21 02:41:40|17144.65|17064.65|17141.1|17061.1|17144.65|17064.65|17141.01|17061.01|10
1729478510000|2024-10-21 02:41:50|17141.37|17061.37|17140.68|17060.68|17141.51|17061.51|17140.68|17060.68|10
1729478520000|2024-10-21 02:42:00|17140.67|17060.67|17140.34|17060.34|17141.07|17061.07|17139.6|17059.6|10
1729478530000|2024-10-21 02:42:10|17140.09|17060.09|17136.89|17056.89|17140.09|17060.09|17136.89|17056.89|10
1729478540000|2024-10-21 02:42:20|17136.75|17056.75|17135.69|17055.69|17136.75|17056.75|17135.69|17055.69|10
1729478550000|2024-10-21 02:42:30|17135.53|17055.53|17133.58|17053.58|17135.53|17055.53|17133.58|17053.58|10
1729478560000|2024-10-21 02:42:40|17133.05|17053.05|17130.81|17050.81|17133.05|17053.05|17130.8|17050.8|10
1729478570000|2024-10-21 02:42:50|17130.7|17050.7|17123.91|17043.91|17130.7|17050.7|17123.91|17043.91|10
1729478580000|2024-10-21 02:43:00|17123.69|17043.69|17124.37|17044.37|17124.42|17044.42|17123.61|17043.61|8
1729478590000|2024-10-21 02:43:10|17124.4|17044.4|17125.44|17045.44|17126.11|17046.11|17124.37|17044.37|10
1729478600000|2024-10-21 02:43:20|17125.43|17045.43|17124.3|17044.3|17125.94|17045.94|17124.3|17044.3|9
1729478610000|2024-10-21 02:43:30|17124.01|17044.01|17124.04|17044.04|17126.09|17046.09|17123.92|17043.92|10
1729478620000|2024-10-21 02:43:40|17124.26|17044.26|17125.79|17045.79|17125.79|17045.79|17124.02|17044.02|10
1729478630000|2024-10-21 02:43:50|17125.85|17045.85|17124.94|17044.94|17128.77|17048.77|17124.94|17044.94|9
1729478640000|2024-10-21 02:44:00|17125.04|17045.04|17124.46|17044.46|17125.04|17045.04|17124.46|17044.46|10
1729478650000|2024-10-21 02:44:10|17124.47|17044.47|17124.6|17044.6|17124.63|17044.63|17124.27|17044.27|10
1729478660000|2024-10-21 02:44:20|17124.8|17044.8|17131.42|17051.42|17131.42|17051.42|17124.8|17044.8|10
1729478670000|2024-10-21 02:44:30|17131.52|17051.52|17132.62|17052.62|17134.14|17054.14|17131.52|17051.52|10
1729478680000|2024-10-21 02:44:40|17132.35|17052.35|17132.69|17052.69|17133.56|17053.56|17132.15|17052.15|10
1729478690000|2024-10-21 02:44:50|17132.66|17052.66|17135.35|17055.35|17135.84|17055.84|17132.66|17052.66|9
1729478700000|2024-10-21 02:45:00|17136.1|17056.1|17137.31|17057.31|17137.31|17057.31|17136.1|17056.1|9
1729478710000|2024-10-21 02:45:10|17137.23|17057.23|17137.48|17057.48|17137.68|17057.68|17136.4|17056.4|10
1729478720000|2024-10-21 02:45:20|17137.41|17057.41|17136.04|17056.04|17137.41|17057.41|17136.04|17056.04|10
1729478730000|2024-10-21 02:45:30|17136.03|17056.03|17136.03|17056.03|17136.25|17056.25|17135.75|17055.75|10
1729478740000|2024-10-21 02:45:40|17136.01|17056.01|17134.08|17054.08|17136.03|17056.03|17132.7|17052.7|9
1729478750000|2024-10-21 02:45:50|17134.35|17054.35|17134.59|17054.59|17135.2|17055.2|17133.83|17053.83|9
1729478760000|2024-10-21 02:46:00|17134.63|17054.63|17134.3|17054.3|17134.63|17054.63|17133.55|17053.55|10
1729478770000|2024-10-21 02:46:10|17134|17054|17134.87|17054.87|17134.9|17054.9|17133.56|17053.56|10
1729478780000|2024-10-21 02:46:20|17134.88|17054.88|17136.14|17056.14|17137.15|17057.15|17134.88|17054.88|10
1729478790000|2024-10-21 02:46:30|17136.05|17056.05|17135.76|17055.76|17136.05|17056.05|17135.63|17055.63|10
1729478800000|2024-10-21 02:46:40|17136.35|17056.35|17136.75|17056.75|17136.75|17056.75|17135.93|17055.93|10
1729478810000|2024-10-21 02:46:50|17136.55|17056.55|17136.55|17056.55|17136.58|17056.58|17135.95|17055.95|10
1729478820000|2024-10-21 02:47:00|17136.42|17056.42|17136.88|17056.88|17136.88|17056.88|17136.38|17056.38|10
1729478830000|2024-10-21 02:47:10|17136.9|17056.9|17137.76|17057.76|17137.85|17057.85|17136.9|17056.9|10
1729478840000|2024-10-21 02:47:20|17138.02|17058.02|17136.95|17056.95|17138.04|17058.04|17136.95|17056.95|9
1729478850000|2024-10-21 02:47:30|17137.08|17057.08|17136.63|17056.63|17137.53|17057.53|17136.44|17056.44|10
1729478860000|2024-10-21 02:47:40|17136.35|17056.35|17135.24|17055.24|17136.35|17056.35|17135.22|17055.22|10
1729478870000|2024-10-21 02:47:50|17135.07|17055.07|17135.02|17055.02|17135.57|17055.57|17134.96|17054.96|9
1729478880000|2024-10-21 02:48:00|17134.85|17054.85|17133.83|17053.83|17135.08|17055.08|17133.83|17053.83|10
1729478890000|2024-10-21 02:48:10|17133.66|17053.66|17132.9|17052.9|17133.76|17053.76|17132.9|17052.9|10
1729478900000|2024-10-21 02:48:20|17132.96|17052.96|17132.21|17052.21|17132.96|17052.96|17131.9|17051.9|10
1729478910000|2024-10-21 02:48:30|17132.31|17052.31|17128.9|17048.9|17132.31|17052.31|17128.9|17048.9|10
1729478920000|2024-10-21 02:48:40|17128.88|17048.88|17120.84|17040.84|17128.88|17048.88|17120.84|17040.84|10
1729478930000|2024-10-21 02:48:50|17120.68|17040.68|17118.43|17038.43|17120.68|17040.68|17118.43|17038.43|10
1729478940000|2024-10-21 02:49:00|17117.08|17037.08|17110.45|17030.45|17117.08|17037.08|17110.45|17030.45|10
1729478950000|2024-10-21 02:49:10|17107.03|17027.03|17100.01|17020.01|17107.03|17027.03|17100.01|17020.01|10
1729478960000|2024-10-21 02:49:20|17099.84|17019.84|17096.39|17016.39|17100.03|17020.03|17096.39|17016.39|10
1729478970000|2024-10-21 02:49:30|17096.27|17016.27|17094.01|17014.01|17096.27|17016.27|17093.3|17013.3|10
1729478980000|2024-10-21 02:49:40|17094.56|17014.56|17096.29|17016.29|17097.09|17017.09|17094.53|17014.53|10
1729478990000|2024-10-21 02:49:50|17096.65|17016.65|17097.88|17017.88|17098.03|17018.03|17096.65|17016.65|10
1729479000000|2024-10-21 02:50:00|17097.7|17017.7|17101.29|17021.29|17101.29|17021.29|17097.7|17017.7|10
1729479010000|2024-10-21 02:50:10|17102.32|17022.32|17100.2|17020.2|17103.01|17023.01|17099.29|17019.29|10
1729479020000|2024-10-21 02:50:20|17099.93|17019.93|17102.74|17022.74|17102.93|17022.93|17099.93|17019.93|10
1729479030000|2024-10-21 02:50:30|17102.58|17022.58|17101.55|17021.55|17102.58|17022.58|17101|17021|10
1729479040000|2024-10-21 02:50:40|17101.86|17021.86|17104.11|17024.11|17104.11|17024.11|17101.73|17021.73|9
1729479050000|2024-10-21 02:50:50|17104|17024|17105.06|17025.06|17105.06|17025.06|17103.72|17023.72|9
1729479060000|2024-10-21 02:51:00|17105.6|17025.6|17106.47|17026.47|17106.47|17026.47|17105.24|17025.24|9
1729479070000|2024-10-21 02:51:10|17106.76|17026.76|17108.68|17028.68|17108.68|17028.68|17106.3|17026.3|9
1729479080000|2024-10-21 02:51:20|17108.81|17028.81|17110.83|17030.83|17110.83|17030.83|17108.81|17028.81|10
1729479090000|2024-10-21 02:51:30|17110.9|17030.9|17111.66|17031.66|17111.66|17031.66|17110.48|17030.48|9
1729479100000|2024-10-21 02:51:40|17112.58|17032.58|17112.83|17032.83|17113.1|17033.1|17112.41|17032.41|9
1729479110000|2024-10-21 02:51:50|17112.56|17032.56|17112.45|17032.45|17112.56|17032.56|17111.16|17031.16|10
1729479120000|2024-10-21 02:52:00|17112.21|17032.21|17109.4|17029.4|17112.21|17032.21|17109.4|17029.4|10
1729479130000|2024-10-21 02:52:10|17109.92|17029.92|17110.05|17030.05|17110.44|17030.44|17109.43|17029.43|10
1729479140000|2024-10-21 02:52:20|17110.03|17030.03|17110.32|17030.32|17110.32|17030.32|17109.61|17029.61|10
1729479150000|2024-10-21 02:52:30|17111.05|17031.05|17111.54|17031.54|17111.84|17031.84|17111.05|17031.05|10
1729479160000|2024-10-21 02:52:40|17110.92|17030.92|17110.65|17030.65|17112.1|17032.1|17110.65|17030.65|10
1729479170000|2024-10-21 02:52:50|17110.7|17030.7|17111|17031|17111.36|17031.36|17110.63|17030.63|10
1729479180000|2024-10-21 02:53:00|17111.41|17031.41|17112.33|17032.33|17112.39|17032.39|17111.39|17031.39|10
1729479190000|2024-10-21 02:53:10|17112.21|17032.21|17111.62|17031.62|17112.21|17032.21|17111.59|17031.59|9
1729479200000|2024-10-21 02:53:20|17111.27|17031.27|17111.04|17031.04|17111.44|17031.44|17110.61|17030.61|10
1729479210000|2024-10-21 02:53:30|17111.05|17031.05|17111.93|17031.93|17111.93|17031.93|17111.05|17031.05|10
1729479220000|2024-10-21 02:53:40|17111.98|17031.98|17112.34|17032.34|17112.39|17032.39|17111.85|17031.85|10
1729479230000|2024-10-21 02:53:50|17112.25|17032.25|17111.52|17031.52|17112.25|17032.25|17111.52|17031.52|9
1729479240000|2024-10-21 02:54:00|17111.25|17031.25|17112.53|17032.53|17112.89|17032.89|17111.14|17031.14|10
1729479250000|2024-10-21 02:54:10|17112.52|17032.52|17112.15|17032.15|17112.66|17032.66|17112.03|17032.03|10
1729479260000|2024-10-21 02:54:20|17112.04|17032.04|17111.94|17031.94|17112.32|17032.32|17111.93|17031.93|9
1729479270000|2024-10-21 02:54:30|17112.1|17032.1|17112.46|17032.46|17112.9|17032.9|17111.74|17031.74|10
1729479280000|2024-10-21 02:54:40|17112.04|17032.04|17112.02|17032.02|17112.19|17032.19|17112.02|17032.02|9
1729479290000|2024-10-21 02:54:50|17112.05|17032.05|17111.81|17031.81|17112.48|17032.48|17111.81|17031.81|10
1729479300000|2024-10-21 02:55:00|17111.61|17031.61|17111.93|17031.93|17112.65|17032.65|17111.3|17031.3|10
1729479310000|2024-10-21 02:55:10|17111.89|17031.89|17111.99|17031.99|17112.38|17032.38|17111.8|17031.8|10
1729479320000|2024-10-21 02:55:20|17112.14|17032.14|17112.71|17032.71|17112.71|17032.71|17112.07|17032.07|10
1729479330000|2024-10-21 02:55:30|17113.06|17033.06|17112.35|17032.35|17113.06|17033.06|17112.09|17032.09|10
1729479340000|2024-10-21 02:55:40|17112.27|17032.27|17112.55|17032.55|17112.62|17032.62|17112.19|17032.19|9
1729479350000|2024-10-21 02:55:50|17115.63|17035.63|17115.15|17035.15|17115.7|17035.7|17115.11|17035.11|10
1729479360000|2024-10-21 02:56:00|17115.22|17035.22|17117.22|17037.22|17117.22|17037.22|17115.22|17035.22|9
1729479370000|2024-10-21 02:56:10|17117.38|17037.38|17120.08|17040.08|17120.42|17040.42|17117.38|17037.38|10
1729479380000|2024-10-21 02:56:20|17120|17040|17118.76|17038.76|17120.28|17040.28|17118.76|17038.76|10
1729479390000|2024-10-21 02:56:30|17118.63|17038.63|17117.44|17037.44|17118.63|17038.63|17117.44|17037.44|8
1729479400000|2024-10-21 02:56:40|17117.76|17037.76|17118.09|17038.09|17118.34|17038.34|17117.76|17037.76|7
1729479410000|2024-10-21 02:56:50|17118.25|17038.25|17118.07|17038.07|17118.33|17038.33|17117.7|17037.7|8
1729479420000|2024-10-21 02:57:00|17118.33|17038.33|17117.32|17037.32|17118.33|17038.33|17117.32|17037.32|10
1729479430000|2024-10-21 02:57:10|17117.38|17037.38|17116.35|17036.35|17117.67|17037.67|17116.04|17036.04|10
1729479440000|2024-10-21 02:57:20|17116.27|17036.27|17116.88|17036.88|17116.88|17036.88|17115.38|17035.38|10
1729479450000|2024-10-21 02:57:30|17117.17|17037.17|17116.86|17036.86|17117.45|17037.45|17116.71|17036.71|10
1729479460000|2024-10-21 02:57:40|17115.9|17035.9|17114.08|17034.08|17115.9|17035.9|17114.08|17034.08|10
1729479470000|2024-10-21 02:57:50|17113.22|17033.22|17111.15|17031.15|17113.22|17033.22|17111.15|17031.15|10
1729479480000|2024-10-21 02:58:00|17111.01|17031.01|17108.52|17028.52|17111.54|17031.54|17108.52|17028.52|10
1729479490000|2024-10-21 02:58:10|17107.94|17027.94|17107.17|17027.17|17107.94|17027.94|17106.8|17026.8|10
1729479500000|2024-10-21 02:58:20|17107.16|17027.16|17106.65|17026.65|17107.16|17027.16|17106.65|17026.65|10
1729479510000|2024-10-21 02:58:30|17106.86|17026.86|17107.94|17027.94|17107.94|17027.94|17106.63|17026.63|9
1729479520000|2024-10-21 02:58:40|17107.85|17027.85|17107.59|17027.59|17107.85|17027.85|17107.18|17027.18|10
1729479530000|2024-10-21 02:58:50|17106.35|17026.35|17108.48|17028.48|17108.71|17028.71|17106.35|17026.35|10
1729479540000|2024-10-21 02:59:00|17108.7|17028.7|17107.26|17027.26|17108.7|17028.7|17107.26|17027.26|10
1729479550000|2024-10-21 02:59:10|17106.9|17026.9|17099.69|17019.69|17106.9|17026.9|17099.69|17019.69|10
1729479560000|2024-10-21 02:59:20|17099.51|17019.51|17096.16|17016.16|17099.51|17019.51|17096.16|17016.16|10
1729479570000|2024-10-21 02:59:30|17094.24|17014.24|17094.94|17014.94|17094.94|17014.94|17094.22|17014.22|10
1729479580000|2024-10-21 02:59:40|17094.16|17014.16|17093.45|17013.45|17094.16|17014.16|17092.11|17012.11|10
1729479590000|2024-10-21 02:59:50|17093.39|17013.39|17093.93|17013.93|17093.93|17013.93|17093.12|17013.12|9
1729479600000|2024-10-21 03:00:00|17093.94|17013.94|17094.04|17014.04|17094.16|17014.16|17093.65|17013.65|9
1729479610000|2024-10-21 03:00:10|17095.9|17015.9|17097.65|17017.65|17098.42|17018.42|17095.24|17015.24|10
1729479620000|2024-10-21 03:00:20|17098.08|17018.08|17100.44|17020.44|17100.7|17020.7|17098.08|17018.08|10
1729479630000|2024-10-21 03:00:30|17100.34|17020.34|17100.36|17020.36|17100.61|17020.61|17100.01|17020.01|10
1729479640000|2024-10-21 03:00:40|17100.32|17020.32|17098.97|17018.97|17100.36|17020.36|17098.79|17018.79|9
1729479650000|2024-10-21 03:00:50|17099.05|17019.05|17100.32|17020.32|17100.4|17020.4|17098.62|17018.62|10
1729479660000|2024-10-21 03:01:00|17100.03|17020.03|17101.22|17021.22|17101.33|17021.33|17100.03|17020.03|10
1729479670000|2024-10-21 03:01:10|17101|17021|17099.59|17019.59|17101|17021|17099.59|17019.59|10
1729479680000|2024-10-21 03:01:20|17098.37|17018.37|17094.07|17014.07|17098.37|17018.37|17094.07|17014.07|10
1729479690000|2024-10-21 03:01:30|17093.56|17013.56|17091.87|17011.87|17093.67|17013.67|17091.77|17011.77|9
1729479700000|2024-10-21 03:01:40|17091.85|17011.85|17091.04|17011.04|17091.85|17011.85|17090.6|17010.6|8
1729479710000|2024-10-21 03:01:50|17091.22|17011.22|17095.31|17015.31|17095.31|17015.31|17091.22|17011.22|10
1729479720000|2024-10-21 03:02:00|17095.82|17015.82|17096.1|17016.1|17096.14|17016.14|17095.73|17015.73|10
1729479730000|2024-10-21 03:02:10|17094.98|17014.98|17094.68|17014.68|17094.98|17014.98|17093.82|17013.82|10
1729479740000|2024-10-21 03:02:20|17094.55|17014.55|17095.15|17015.15|17095.15|17015.15|17094.54|17014.54|10
1729479750000|2024-10-21 03:02:30|17095.55|17015.55|17097.17|17017.17|17097.24|17017.24|17095.53|17015.53|10
1729479760000|2024-10-21 03:02:40|17097.03|17017.03|17096.99|17016.99|17097.35|17017.35|17096.58|17016.58|10
1729479770000|2024-10-21 03:02:50|17096.94|17016.94|17097.58|17017.58|17097.58|17017.58|17096.49|17016.49|9
1729479780000|2024-10-21 03:03:00|17097.52|17017.52|17100.28|17020.28|17100.3|17020.3|17097.45|17017.45|10
1729479790000|2024-10-21 03:03:10|17100.38|17020.38|17100.67|17020.67|17100.85|17020.85|17100.23|17020.23|10
1729479800000|2024-10-21 03:03:20|17101.77|17021.77|17102.16|17022.16|17102.16|17022.16|17101.42|17021.42|9
1729479810000|2024-10-21 03:03:30|17102.08|17022.08|17104.33|17024.33|17104.33|17024.33|17102.08|17022.08|9
1729479820000|2024-10-21 03:03:40|17104.23|17024.23|17104.16|17024.16|17104.33|17024.33|17103.87|17023.87|10
1729479830000|2024-10-21 03:03:50|17104.32|17024.32|17105.47|17025.47|17105.47|17025.47|17104.32|17024.32|10
1729479840000|2024-10-21 03:04:00|17105.52|17025.52|17106.36|17026.36|17106.36|17026.36|17105.4|17025.4|9
1729479850000|2024-10-21 03:04:10|17106.43|17026.43|17107.72|17027.72|17107.72|17027.72|17106.1|17026.1|9
1729479860000|2024-10-21 03:04:20|17108.34|17028.34|17110.49|17030.49|17110.49|17030.49|17108.34|17028.34|10
1729479870000|2024-10-21 03:04:30|17110.12|17030.12|17110.6|17030.6|17110.6|17030.6|17109.99|17029.99|10
1729479880000|2024-10-21 03:04:40|17110.75|17030.75|17112.76|17032.76|17112.76|17032.76|17110.75|17030.75|10
1729479890000|2024-10-21 03:04:50|17113.12|17033.12|17113.84|17033.84|17113.98|17033.98|17113.12|17033.12|10
1729479900000|2024-10-21 03:05:00|17114.07|17034.07|17117.88|17037.88|17117.89|17037.89|17114.07|17034.07|10
1729479910000|2024-10-21 03:05:10|17117.86|17037.86|17118.49|17038.49|17118.49|17038.49|17117.86|17037.86|8
1729479920000|2024-10-21 03:05:20|17118.57|17038.57|17118.95|17038.95|17119|17039|17118.38|17038.38|9
1729479930000|2024-10-21 03:05:30|17119.35|17039.35|17119.16|17039.16|17119.35|17039.35|17118.99|17038.99|9
1729479940000|2024-10-21 03:05:40|17118.94|17038.94|17117.2|17037.2|17118.94|17038.94|17116.76|17036.76|9
1729479950000|2024-10-21 03:05:50|17116.91|17036.91|17116.92|17036.92|17117.1|17037.1|17116.78|17036.78|10
1729479960000|2024-10-21 03:06:00|17116.91|17036.91|17116.1|17036.1|17117.05|17037.05|17116.1|17036.1|10
1729479970000|2024-10-21 03:06:10|17116.15|17036.15|17116.29|17036.29|17116.4|17036.4|17116.15|17036.15|9
1729479980000|2024-10-21 03:06:20|17116.28|17036.28|17116.03|17036.03|17116.3|17036.3|17115.68|17035.68|10
1729479990000|2024-10-21 03:06:30|17116.41|17036.41|17118.24|17038.24|17118.49|17038.49|17115.9|17035.9|10
1729480000000|2024-10-21 03:06:40|17118.31|17038.31|17118.54|17038.54|17118.79|17038.79|17118.31|17038.31|9
1729480010000|2024-10-21 03:06:50|17118.11|17038.11|17120.46|17040.46|17120.49|17040.49|17117.84|17037.84|9
1729480020000|2024-10-21 03:07:00|17120.5|17040.5|17120.86|17040.86|17120.86|17040.86|17119.85|17039.85|10
1729480030000|2024-10-21 03:07:10|17121.63|17041.63|17121.8|17041.8|17123.15|17043.15|17121.63|17041.63|10
1729480040000|2024-10-21 03:07:20|17121.37|17041.37|17119.39|17039.39|17121.37|17041.37|17119.39|17039.39|10
1729480050000|2024-10-21 03:07:30|17119|17039|17119.34|17039.34|17119.34|17039.34|17118.85|17038.85|10
1729480060000|2024-10-21 03:07:40|17119.65|17039.65|17119.65|17039.65|17119.7|17039.7|17119.45|17039.45|9
1729480070000|2024-10-21 03:07:50|17119.83|17039.83|17120.76|17040.76|17120.81|17040.81|17119.83|17039.83|9
1729480080000|2024-10-21 03:08:00|17120.61|17040.61|17116.97|17036.97|17120.81|17040.81|17116.97|17036.97|9
1729480090000|2024-10-21 03:08:10|17117.29|17037.29|17116.22|17036.22|17117.29|17037.29|17116.2|17036.2|10
1729480100000|2024-10-21 03:08:20|17116.15|17036.15|17115.15|17035.15|17116.15|17036.15|17114.51|17034.51|9
1729480110000|2024-10-21 03:08:30|17115.16|17035.16|17114.56|17034.56|17115.16|17035.16|17114.35|17034.35|9
1729480120000|2024-10-21 03:08:40|17114.7|17034.7|17115.72|17035.72|17115.72|17035.72|17114.38|17034.38|9
1729480130000|2024-10-21 03:08:50|17115.98|17035.98|17117.05|17037.05|17117.05|17037.05|17115.88|17035.88|10
1729480140000|2024-10-21 03:09:00|17117.69|17037.69|17119.06|17039.06|17119.33|17039.33|17117.69|17037.69|10
1729480150000|2024-10-21 03:09:10|17119.15|17039.15|17117.82|17037.82|17120.57|17040.57|17117.22|17037.22|10
1729480160000|2024-10-21 03:09:20|17118.05|17038.05|17118.69|17038.69|17118.69|17038.69|17118.05|17038.05|10
1729480170000|2024-10-21 03:09:30|17118.71|17038.71|17121.94|17041.94|17122.44|17042.44|17118.71|17038.71|10
1729480180000|2024-10-21 03:09:40|17122.44|17042.44|17123.36|17043.36|17123.56|17043.56|17122.44|17042.44|10
1729480190000|2024-10-21 03:09:50|17123.39|17043.39|17124.68|17044.68|17124.68|17044.68|17123.02|17043.02|9
1729480200000|2024-10-21 03:10:00|17124.57|17044.57|17123.96|17043.96|17125.18|17045.18|17123.96|17043.96|10
1729480210000|2024-10-21 03:10:10|17123.78|17043.78|17121.38|17041.38|17123.78|17043.78|17121.38|17041.38|10
1729480220000|2024-10-21 03:10:20|17121.71|17041.71|17121.54|17041.54|17121.71|17041.71|17121|17041|10
1729480230000|2024-10-21 03:10:30|17121.66|17041.66|17120.69|17040.69|17122.16|17042.16|17120.69|17040.69|10
1729480240000|2024-10-21 03:10:40|17120.3|17040.3|17118.73|17038.73|17120.3|17040.3|17118.73|17038.73|10
1729480250000|2024-10-21 03:10:50|17118.77|17038.77|17118.75|17038.75|17119.36|17039.36|17118.52|17038.52|10
1729480260000|2024-10-21 03:11:00|17118.87|17038.87|17118.24|17038.24|17119.16|17039.16|17118.24|17038.24|9
1729480270000|2024-10-21 03:11:10|17116.83|17036.83|17115.59|17035.59|17116.83|17036.83|17115.21|17035.21|10
1729480280000|2024-10-21 03:11:20|17115.53|17035.53|17112.03|17032.03|17115.69|17035.69|17112.03|17032.03|9
1729480290000|2024-10-21 03:11:30|17111.99|17031.99|17110.76|17030.76|17112.45|17032.45|17110.76|17030.76|10
1729480300000|2024-10-21 03:11:40|17109.8|17029.8|17107.65|17027.65|17109.8|17029.8|17107.65|17027.65|10
1729480310000|2024-10-21 03:11:50|17106.68|17026.68|17105.79|17025.79|17106.73|17026.73|17105.34|17025.34|9
1729480320000|2024-10-21 03:12:00|17106.15|17026.15|17104.96|17024.96|17106.15|17026.15|17103.05|17023.05|10
1729480330000|2024-10-21 03:12:10|17104.78|17024.78|17106.39|17026.39|17106.39|17026.39|17104.37|17024.37|10
1729480340000|2024-10-21 03:12:20|17106.58|17026.58|17096.77|17016.77|17106.58|17026.58|17096.77|17016.77|10
1729480350000|2024-10-21 03:12:30|17096.25|17016.25|17092.84|17012.84|17096.25|17016.25|17092.84|17012.84|10
1729480360000|2024-10-21 03:12:40|17092.85|17012.85|17090.46|17010.46|17092.85|17012.85|17090.46|17010.46|10
1729480370000|2024-10-21 03:12:50|17090.43|17010.43|17090.54|17010.54|17090.54|17010.54|17090.09|17010.09|10
1729480380000|2024-10-21 03:13:00|17090.6|17010.6|17088.33|17008.33|17091.06|17011.06|17088.33|17008.33|10
1729480390000|2024-10-21 03:13:10|17087.89|17007.89|17086|17006|17089.38|17009.38|17086|17006|10
1729480400000|2024-10-21 03:13:20|17085.17|17005.17|17080.18|17000.18|17085.34|17005.34|17080.12|17000.12|10
1729480410000|2024-10-21 03:13:30|17080.21|17000.21|17080.03|17000.03|17080.54|17000.54|17079.96|16999.96|10
1729480420000|2024-10-21 03:13:40|17079.92|16999.92|17077.95|16997.95|17079.92|16999.92|17077.95|16997.95|10
1729480430000|2024-10-21 03:13:50|17077.93|16997.93|17077.31|16997.31|17077.94|16997.94|17077.31|16997.31|9
1729480440000|2024-10-21 03:14:00|17077.28|16997.28|17077.64|16997.64|17077.64|16997.64|17076.92|16996.92|10
1729480450000|2024-10-21 03:14:10|17077.79|16997.79|17077.51|16997.51|17077.99|16997.99|17077.32|16997.32|10
1729480460000|2024-10-21 03:14:20|17077.45|16997.45|17077.18|16997.18|17077.46|16997.46|17077.15|16997.15|10
1729480470000|2024-10-21 03:14:30|17077.12|16997.12|17077.65|16997.65|17079.64|16999.64|17077.12|16997.12|10
1729480480000|2024-10-21 03:14:40|17078|16998|17077.7|16997.7|17078|16998|17077.56|16997.56|10
1729480490000|2024-10-21 03:14:50|17078.05|16998.05|17078.45|16998.45|17078.45|16998.45|17077.81|16997.81|9
1729480500000|2024-10-21 03:15:00|17078.47|16998.47|17076.47|16996.47|17078.47|16998.47|17076.47|16996.47|10
1729480510000|2024-10-21 03:15:10|17076.05|16996.05|17075.14|16995.14|17076.05|16996.05|17074.55|16994.55|10
1729480520000|2024-10-21 03:15:20|17075.38|16995.38|17075.43|16995.43|17075.51|16995.51|17075.34|16995.34|10
1729480530000|2024-10-21 03:15:30|17075.26|16995.26|17078.19|16998.19|17078.25|16998.25|17075.01|16995.01|10
1729480540000|2024-10-21 03:15:40|17079.1|16999.1|17081.21|17001.21|17082.02|17002.02|17079.1|16999.1|10
1729480550000|2024-10-21 03:15:50|17081.08|17001.08|17081.33|17001.33|17081.33|17001.33|17080.79|17000.79|9
1729480560000|2024-10-21 03:16:00|17081.34|17001.34|17082.73|17002.73|17082.83|17002.83|17081.34|17001.34|10
1729480570000|2024-10-21 03:16:10|17082.83|17002.83|17086.35|17006.35|17086.35|17006.35|17082.83|17002.83|10
1729480580000|2024-10-21 03:16:20|17086.46|17006.46|17085.31|17005.31|17086.46|17006.46|17085.31|17005.31|10
1729480590000|2024-10-21 03:16:30|17085.71|17005.71|17086.45|17006.45|17086.47|17006.47|17085.56|17005.56|9
1729480600000|2024-10-21 03:16:40|17087.19|17007.19|17088.45|17008.45|17088.53|17008.53|17087.11|17007.11|10
1729480610000|2024-10-21 03:16:50|17088.69|17008.69|17089.14|17009.14|17089.72|17009.72|17088.69|17008.69|10
1729480620000|2024-10-21 03:17:00|17089.2|17009.2|17088.94|17008.94|17089.85|17009.85|17088.94|17008.94|10
1729480630000|2024-10-21 03:17:10|17088.92|17008.92|17090.44|17010.44|17090.44|17010.44|17088.92|17008.92|10
1729480640000|2024-10-21 03:17:20|17090.04|17010.04|17090.31|17010.31|17090.31|17010.31|17089.36|17009.36|9
1729480650000|2024-10-21 03:17:30|17093.16|17013.16|17096.81|17016.81|17096.83|17016.83|17093.16|17013.16|10
1729480660000|2024-10-21 03:17:40|17096.9|17016.9|17097.85|17017.85|17097.96|17017.96|17096.86|17016.86|9
1729480670000|2024-10-21 03:17:50|17097.88|17017.88|17097.69|17017.69|17097.88|17017.88|17097.62|17017.62|10
1729480680000|2024-10-21 03:18:00|17097.78|17017.78|17100.61|17020.61|17100.75|17020.75|17097.78|17017.78|9
1729480690000|2024-10-21 03:18:10|17100.6|17020.6|17106.36|17026.36|17106.37|17026.37|17100.6|17020.6|10
1729480700000|2024-10-21 03:18:20|17106.3|17026.3|17106.36|17026.36|17106.8|17026.8|17105.83|17025.83|10
1729480710000|2024-10-21 03:18:30|17106.22|17026.22|17106.65|17026.65|17106.7|17026.7|17106.22|17026.22|8
1729480720000|2024-10-21 03:18:40|17106.66|17026.66|17106.8|17026.8|17107.2|17027.2|17105.74|17025.74|9
1729480730000|2024-10-21 03:18:50|17106.83|17026.83|17105.42|17025.42|17106.83|17026.83|17104.06|17024.06|10
1729480740000|2024-10-21 03:19:00|17105.3|17025.3|17107.1|17027.1|17107.15|17027.15|17105.3|17025.3|10
1729480750000|2024-10-21 03:19:10|17107.03|17027.03|17105.7|17025.7|17107.03|17027.03|17105.41|17025.41|10
1729480760000|2024-10-21 03:19:20|17105.55|17025.55|17105.22|17025.22|17105.55|17025.55|17104.92|17024.92|10
1729480770000|2024-10-21 03:19:30|17105.26|17025.26|17105.44|17025.44|17105.61|17025.61|17105.18|17025.18|10
1729480780000|2024-10-21 03:19:40|17105.45|17025.45|17105.48|17025.48|17105.73|17025.73|17105.39|17025.39|10
1729480790000|2024-10-21 03:19:50|17105.76|17025.76|17106.01|17026.01|17106.02|17026.02|17105.57|17025.57|10
1729480800000|2024-10-21 03:20:00|17106.18|17026.18|17105.58|17025.58|17106.23|17026.23|17105.58|17025.58|9
1729480810000|2024-10-21 03:20:10|17105.56|17025.56|17103.88|17023.88|17107.19|17027.19|17103.88|17023.88|10
1729480820000|2024-10-21 03:20:20|17104.04|17024.04|17105.94|17025.94|17106.05|17026.05|17104.04|17024.04|10
1729480830000|2024-10-21 03:20:30|17106.17|17026.17|17108.85|17028.85|17109.03|17029.03|17106.17|17026.17|10
1729480840000|2024-10-21 03:20:40|17109.22|17029.22|17109.19|17029.19|17109.4|17029.4|17109.19|17029.19|8
1729480850000|2024-10-21 03:20:50|17108.94|17028.94|17108.59|17028.59|17109.47|17029.47|17108.59|17028.59|10
1729480860000|2024-10-21 03:21:00|17108.61|17028.61|17108.57|17028.57|17109.03|17029.03|17108.57|17028.57|9
1729480870000|2024-10-21 03:21:10|17107.88|17027.88|17108.81|17028.81|17108.81|17028.81|17107.78|17027.78|9
1729480880000|2024-10-21 03:21:20|17108.93|17028.93|17110.87|17030.87|17110.87|17030.87|17108.93|17028.93|10
1729480890000|2024-10-21 03:21:30|17110.93|17030.93|17116.18|17036.18|17116.18|17036.18|17110.93|17030.93|10
1729480900000|2024-10-21 03:21:40|17116.19|17036.19|17115.85|17035.85|17116.19|17036.19|17115.85|17035.85|8
1729480910000|2024-10-21 03:21:50|17116.12|17036.12|17115.75|17035.75|17116.12|17036.12|17115.57|17035.57|9
1729480920000|2024-10-21 03:22:00|17115.77|17035.77|17117.2|17037.2|17117.2|17037.2|17115.72|17035.72|10
1729480930000|2024-10-21 03:22:10|17118.01|17038.01|17117.57|17037.57|17118.69|17038.69|17117.57|17037.57|10
1729480940000|2024-10-21 03:22:20|17117.54|17037.54|17115.93|17035.93|17117.54|17037.54|17115.93|17035.93|10
1729480950000|2024-10-21 03:22:30|17116.02|17036.02|17115.15|17035.15|17116.26|17036.26|17115.12|17035.12|10
1729480960000|2024-10-21 03:22:40|17114.95|17034.95|17114.48|17034.48|17115|17035|17114.47|17034.47|10
1729480970000|2024-10-21 03:22:50|17114.46|17034.46|17116.08|17036.08|17116.08|17036.08|17114.46|17034.46|10
1729480980000|2024-10-21 03:23:00|17117.41|17037.41|17118.8|17038.8|17118.8|17038.8|17117.41|17037.41|10
1729480990000|2024-10-21 03:23:10|17119.33|17039.33|17118.76|17038.76|17119.33|17039.33|17118.57|17038.57|9
1729481000000|2024-10-21 03:23:20|17118.53|17038.53|17118.41|17038.41|17118.69|17038.69|17118.17|17038.17|10
1729481010000|2024-10-21 03:23:30|17118.94|17038.94|17119.63|17039.63|17119.75|17039.75|17118.77|17038.77|10
1729481020000|2024-10-21 03:23:40|17119.57|17039.57|17119.46|17039.46|17120.37|17040.37|17119.46|17039.46|10
1729481030000|2024-10-21 03:23:50|17119.37|17039.37|17119.58|17039.58|17119.58|17039.58|17119.07|17039.07|10
1729481040000|2024-10-21 03:24:00|17119.56|17039.56|17119.78|17039.78|17119.78|17039.78|17119.21|17039.21|9
1729481050000|2024-10-21 03:24:10|17119.76|17039.76|17119.76|17039.76|17119.76|17039.76|17119.23|17039.23|8
1729481060000|2024-10-21 03:24:20|17119.93|17039.93|17118.92|17038.92|17120.03|17040.03|17118.88|17038.88|8
1729481070000|2024-10-21 03:24:30|17118.9|17038.9|17119.23|17039.23|17119.25|17039.25|17118.9|17038.9|7
1729481080000|2024-10-21 03:24:40|17117.72|17037.72|17123.14|17043.14|17123.63|17043.63|17117.72|17037.72|9
1729481090000|2024-10-21 03:24:50|17123.15|17043.15|17123.28|17043.28|17123.28|17043.28|17123.06|17043.06|8
1729481100000|2024-10-21 03:25:00|17123.13|17043.13|17123.87|17043.87|17123.87|17043.87|17123|17043|10
1729481110000|2024-10-21 03:25:10|17124|17044|17119.27|17039.27|17124.03|17044.03|17119.04|17039.04|10
1729481120000|2024-10-21 03:25:20|17119.13|17039.13|17119.37|17039.37|17119.47|17039.47|17119.13|17039.13|9
1729481130000|2024-10-21 03:25:30|17119.41|17039.41|17121.11|17041.11|17121.11|17041.11|17119.39|17039.39|10
1729481140000|2024-10-21 03:25:40|17121.1|17041.1|17124.61|17044.61|17124.61|17044.61|17121.1|17041.1|10
1729481150000|2024-10-21 03:25:50|17124.33|17044.33|17123.41|17043.41|17124.36|17044.36|17123.41|17043.41|10
1729481160000|2024-10-21 03:26:00|17123.31|17043.31|17122.28|17042.28|17123.43|17043.43|17122.09|17042.09|10
1729481170000|2024-10-21 03:26:10|17122.2|17042.2|17123.87|17043.87|17123.87|17043.87|17122.1|17042.1|10
1729481180000|2024-10-21 03:26:20|17124.01|17044.01|17123.9|17043.9|17124.03|17044.03|17123.71|17043.71|10
1729481190000|2024-10-21 03:26:30|17123.96|17043.96|17124.16|17044.16|17124.84|17044.84|17123.95|17043.95|10
1729481200000|2024-10-21 03:26:40|17124.17|17044.17|17124.31|17044.31|17124.45|17044.45|17123.97|17043.97|9
1729481210000|2024-10-21 03:26:50|17124.52|17044.52|17124.12|17044.12|17125.14|17045.14|17124.08|17044.08|10
1729481220000|2024-10-21 03:27:00|17123.93|17043.93|17125.01|17045.01|17125.17|17045.17|17123.69|17043.69|10
1729481230000|2024-10-21 03:27:10|17125.21|17045.21|17126.21|17046.21|17126.23|17046.23|17125.21|17045.21|10
1729481240000|2024-10-21 03:27:20|17126.61|17046.61|17125.09|17045.09|17126.85|17046.85|17125.09|17045.09|8
1729481250000|2024-10-21 03:27:30|17124.86|17044.86|17125.23|17045.23|17125.72|17045.72|17124.83|17044.83|10
1729481260000|2024-10-21 03:27:40|17125.14|17045.14|17124.46|17044.46|17125.14|17045.14|17124.44|17044.44|6
1729481270000|2024-10-21 03:27:50|17124.72|17044.72|17124.95|17044.95|17125.18|17045.18|17124.72|17044.72|10
1729481280000|2024-10-21 03:28:00|17125.14|17045.14|17125.28|17045.28|17125.33|17045.33|17125.08|17045.08|8
1729481290000|2024-10-21 03:28:10|17125.27|17045.27|17119.76|17039.76|17125.27|17045.27|17119.76|17039.76|9
1729481300000|2024-10-21 03:28:20|17116.48|17036.48|17115.99|17035.99|17116.68|17036.68|17115.48|17035.48|10
1729481310000|2024-10-21 03:28:30|17116.28|17036.28|17115.8|17035.8|17116.28|17036.28|17115.15|17035.15|10
1729481320000|2024-10-21 03:28:40|17115.86|17035.86|17121.21|17041.21|17121.21|17041.21|17115.86|17035.86|10
1729481330000|2024-10-21 03:28:50|17121.65|17041.65|17123.41|17043.41|17123.56|17043.56|17121.65|17041.65|10
1729481340000|2024-10-21 03:29:00|17123.19|17043.19|17123.69|17043.69|17123.79|17043.79|17123.19|17043.19|10
1729481350000|2024-10-21 03:29:10|17123.68|17043.68|17123.78|17043.78|17124.08|17044.08|17123.68|17043.68|9
1729481360000|2024-10-21 03:29:20|17123.67|17043.67|17124.58|17044.58|17124.58|17044.58|17123.67|17043.67|9
1729481370000|2024-10-21 03:29:30|17124.74|17044.74|17124.75|17044.75|17124.76|17044.76|17124.46|17044.46|10
1729481380000|2024-10-21 03:29:40|17124.77|17044.77|17126.46|17046.46|17126.53|17046.53|17124.77|17044.77|10
1729481390000|2024-10-21 03:29:50|17126.4|17046.4|17126.91|17046.91|17127.15|17047.15|17126.4|17046.4|9
1729481400000|2024-10-21 03:30:00|17126.92|17046.92|17133.57|17053.57|17133.57|17053.57|17126.92|17046.92|10
1729481410000|2024-10-21 03:30:10|17134.05|17054.05|17135.17|17055.17|17135.17|17055.17|17133.99|17053.99|10
1729481420000|2024-10-21 03:30:20|17135.31|17055.31|17136.2|17056.2|17136.29|17056.29|17135.3|17055.3|9
1729481430000|2024-10-21 03:30:30|17135.09|17055.09|17133.68|17053.68|17135.09|17055.09|17133.68|17053.68|10
1729481440000|2024-10-21 03:30:40|17133.43|17053.43|17132.91|17052.91|17133.5|17053.5|17132.91|17052.91|9
1729481450000|2024-10-21 03:30:50|17132.64|17052.64|17131.66|17051.66|17132.76|17052.76|17131.06|17051.06|10
1729481460000|2024-10-21 03:31:00|17131.33|17051.33|17131.22|17051.22|17132.02|17052.02|17131.22|17051.22|10
1729481470000|2024-10-21 03:31:10|17131.04|17051.04|17129.98|17049.98|17131.04|17051.04|17129.98|17049.98|10
1729481480000|2024-10-21 03:31:20|17130.08|17050.08|17129.51|17049.51|17130.08|17050.08|17129.51|17049.51|10
1729481490000|2024-10-21 03:31:30|17129.39|17049.39|17129.2|17049.2|17130.29|17050.29|17129.2|17049.2|10
1729481500000|2024-10-21 03:31:40|17128.75|17048.75|17129.95|17049.95|17130.12|17050.12|17128.75|17048.75|9
1729481510000|2024-10-21 03:31:50|17129.67|17049.67|17128.99|17048.99|17129.67|17049.67|17128.95|17048.95|9
1729481520000|2024-10-21 03:32:00|17129.32|17049.32|17129.82|17049.82|17130.06|17050.06|17129.32|17049.32|8
1729481530000|2024-10-21 03:32:10|17129.84|17049.84|17130.21|17050.21|17130.21|17050.21|17129.44|17049.44|10
1729481540000|2024-10-21 03:32:20|17130.28|17050.28|17139.54|17059.54|17139.54|17059.54|17130.21|17050.21|10
1729481550000|2024-10-21 03:32:30|17140.11|17060.11|17140.76|17060.76|17140.79|17060.79|17140.11|17060.11|10
1729481560000|2024-10-21 03:32:40|17140.81|17060.81|17142.92|17062.92|17142.92|17062.92|17140.66|17060.66|10
1729481570000|2024-10-21 03:32:50|17142.95|17062.95|17144.48|17064.48|17144.48|17064.48|17142.95|17062.95|10
1729481580000|2024-10-21 03:33:00|17144.34|17064.34|17143.78|17063.78|17144.59|17064.59|17142.83|17062.83|10
1729481590000|2024-10-21 03:33:10|17143.8|17063.8|17146.21|17066.21|17146.47|17066.47|17143.8|17063.8|10
1729481600000|2024-10-21 03:33:20|17146.09|17066.09|17146.21|17066.21|17146.21|17066.21|17145.53|17065.53|8
1729481610000|2024-10-21 03:33:30|17146.05|17066.05|17147.93|17067.93|17147.96|17067.96|17146.05|17066.05|9
1729481620000|2024-10-21 03:33:40|17148.59|17068.59|17148.87|17068.87|17149.15|17069.15|17148.59|17068.59|10
1729481630000|2024-10-21 03:33:50|17148.9|17068.9|17150.09|17070.09|17150.09|17070.09|17148.82|17068.82|9
1729481640000|2024-10-21 03:34:00|17150.02|17070.02|17150.99|17070.99|17150.99|17070.99|17150.02|17070.02|10
1729481650000|2024-10-21 03:34:10|17151.14|17071.14|17151.71|17071.71|17152.05|17072.05|17151.14|17071.14|10
1729481660000|2024-10-21 03:34:20|17151.63|17071.63|17151.81|17071.81|17151.81|17071.81|17151.28|17071.28|9
1729481670000|2024-10-21 03:34:30|17151.8|17071.8|17152.81|17072.81|17152.84|17072.84|17151.41|17071.41|9
1729481680000|2024-10-21 03:34:40|17153.16|17073.16|17153.16|17073.16|17153.3|17073.3|17152.8|17072.8|10
1729481690000|2024-10-21 03:34:50|17153.21|17073.21|17153.23|17073.23|17153.25|17073.25|17153.02|17073.02|10
1729481700000|2024-10-21 03:35:00|17152.93|17072.93|17153.19|17073.19|17153.2|17073.2|17151.83|17071.83|10
1729481710000|2024-10-21 03:35:10|17153.34|17073.34|17154.3|17074.3|17154.3|17074.3|17153.34|17073.34|9
1729481720000|2024-10-21 03:35:20|17154.27|17074.27|17154.06|17074.06|17154.48|17074.48|17154.06|17074.06|8
1729481730000|2024-10-21 03:35:30|17154.02|17074.02|17153.69|17073.69|17154.09|17074.09|17153.66|17073.66|9
1729481740000|2024-10-21 03:35:40|17153.71|17073.71|17152.09|17072.09|17154|17074|17152.09|17072.09|10
1729481750000|2024-10-21 03:35:50|17151.96|17071.96|17151.83|17071.83|17151.99|17071.99|17151.83|17071.83|9
1729481760000|2024-10-21 03:36:00|17151.64|17071.64|17152.71|17072.71|17152.71|17072.71|17151|17071|10
1729481770000|2024-10-21 03:36:10|17152.75|17072.75|17152.54|17072.54|17152.91|17072.91|17152.1|17072.1|10
1729481780000|2024-10-21 03:36:20|17152.61|17072.61|17156.26|17076.26|17156.26|17076.26|17152.61|17072.61|10
1729481790000|2024-10-21 03:36:30|17156.37|17076.37|17157.42|17077.42|17157.42|17077.42|17156.37|17076.37|10
1729481800000|2024-10-21 03:36:40|17157.35|17077.35|17156.9|17076.9|17157.35|17077.35|17156.66|17076.66|9
1729481810000|2024-10-21 03:36:50|17156.92|17076.92|17157.25|17077.25|17157.25|17077.25|17156.58|17076.58|9
1729481820000|2024-10-21 03:37:00|17157.42|17077.42|17158.59|17078.59|17158.59|17078.59|17157.41|17077.41|10
1729481830000|2024-10-21 03:37:10|17159.04|17079.04|17158.24|17078.24|17159.22|17079.22|17158.24|17078.24|10
1729481840000|2024-10-21 03:37:20|17158.01|17078.01|17157.92|17077.92|17158.22|17078.22|17157.76|17077.76|10
1729481850000|2024-10-21 03:37:30|17158.1|17078.1|17158.18|17078.18|17158.68|17078.68|17158.09|17078.09|10
1729481860000|2024-10-21 03:37:40|17158.15|17078.15|17157.7|17077.7|17158.15|17078.15|17157.7|17077.7|10
1729481870000|2024-10-21 03:37:50|17157.72|17077.72|17158.26|17078.26|17158.39|17078.39|17157.72|17077.72|9
1729481880000|2024-10-21 03:38:00|17158.21|17078.21|17156.82|17076.82|17158.62|17078.62|17156.82|17076.82|10
1729481890000|2024-10-21 03:38:10|17156.66|17076.66|17156.99|17076.99|17157.03|17077.03|17156.49|17076.49|10
1729481900000|2024-10-21 03:38:20|17157.16|17077.16|17156.92|17076.92|17157.16|17077.16|17156.82|17076.82|10
1729481910000|2024-10-21 03:38:30|17156.89|17076.89|17158.61|17078.61|17159.1|17079.1|17156.84|17076.84|10
1729481920000|2024-10-21 03:38:40|17158.91|17078.91|17157.27|17077.27|17158.91|17078.91|17157.27|17077.27|9
1729481930000|2024-10-21 03:38:50|17157.17|17077.17|17157.17|17077.17|17157.25|17077.25|17157.17|17077.17|8
1729481940000|2024-10-21 03:39:00|17157.02|17077.02|17155.33|17075.33|17157.12|17077.12|17155.3|17075.3|10
1729481950000|2024-10-21 03:39:10|17155.36|17075.36|17154.99|17074.99|17155.36|17075.36|17154.89|17074.89|9
1729481960000|2024-10-21 03:39:20|17155.53|17075.53|17156.04|17076.04|17156.22|17076.22|17155.53|17075.53|9
1729481970000|2024-10-21 03:39:30|17155.93|17075.93|17155.67|17075.67|17156.1|17076.1|17155.64|17075.64|10
1729481980000|2024-10-21 03:39:40|17155.7|17075.7|17155.46|17075.46|17155.7|17075.7|17155.22|17075.22|8
1729481990000|2024-10-21 03:39:50|17155.51|17075.51|17155.57|17075.57|17155.57|17075.57|17155.45|17075.45|9
1729482000000|2024-10-21 03:40:00|17155.55|17075.55|17153.56|17073.56|17155.56|17075.56|17153.56|17073.56|10
1729482010000|2024-10-21 03:40:10|17153.5|17073.5|17153.95|17073.95|17153.95|17073.95|17153.02|17073.02|10
1729482020000|2024-10-21 03:40:20|17153.7|17073.7|17154.11|17074.11|17154.15|17074.15|17153.46|17073.46|10
1729482030000|2024-10-21 03:40:30|17154.01|17074.01|17153.96|17073.96|17154.58|17074.58|17153.95|17073.95|10
1729482040000|2024-10-21 03:40:40|17154|17074|17152.9|17072.9|17154|17074|17152.83|17072.83|10
1729482050000|2024-10-21 03:40:50|17152.81|17072.81|17152.97|17072.97|17153.08|17073.08|17152.52|17072.52|10
1729482060000|2024-10-21 03:41:00|17152.95|17072.95|17152.94|17072.94|17153.18|17073.18|17152.84|17072.84|10
1729482070000|2024-10-21 03:41:10|17152.87|17072.87|17149.86|17069.86|17153.09|17073.09|17149.85|17069.85|10
1729482080000|2024-10-21 03:41:20|17149.81|17069.81|17148.93|17068.93|17149.95|17069.95|17148.93|17068.93|10
1729482090000|2024-10-21 03:41:30|17148.89|17068.89|17148.87|17068.87|17148.91|17068.91|17148.64|17068.64|9
1729482100000|2024-10-21 03:41:40|17148.61|17068.61|17147.59|17067.59|17148.61|17068.61|17147.59|17067.59|9
1729482110000|2024-10-21 03:41:50|17147.55|17067.55|17147.13|17067.13|17147.67|17067.67|17146.77|17066.77|9
1729482120000|2024-10-21 03:42:00|17147.11|17067.11|17146.83|17066.83|17147.42|17067.42|17146.77|17066.77|9
1729482130000|2024-10-21 03:42:10|17147.86|17067.86|17149.42|17069.42|17149.42|17069.42|17147.86|17067.86|10
1729482140000|2024-10-21 03:42:20|17149.51|17069.51|17149.06|17069.06|17149.53|17069.53|17148.51|17068.51|10
1729482150000|2024-10-21 03:42:30|17149.07|17069.07|17149.3|17069.3|17149.3|17069.3|17148.51|17068.51|9
1729482160000|2024-10-21 03:42:40|17149.29|17069.29|17149.5|17069.5|17150.31|17070.31|17149.29|17069.29|9
1729482170000|2024-10-21 03:42:50|17149.56|17069.56|17149.55|17069.55|17149.6|17069.6|17149.37|17069.37|9
1729482180000|2024-10-21 03:43:00|17149.82|17069.82|17149.4|17069.4|17149.82|17069.82|17149.4|17069.4|9
1729482190000|2024-10-21 03:43:10|17149.87|17069.87|17149.77|17069.77|17150|17070|17149.56|17069.56|10
1729482200000|2024-10-21 03:43:20|17149.52|17069.52|17149.62|17069.62|17149.62|17069.62|17149.09|17069.09|10
1729482210000|2024-10-21 03:43:30|17149.78|17069.78|17148.79|17068.79|17149.78|17069.78|17148.79|17068.79|9
1729482220000|2024-10-21 03:43:40|17148.75|17068.75|17146.13|17066.13|17148.86|17068.86|17146.13|17066.13|10
1729482230000|2024-10-21 03:43:50|17145.88|17065.88|17144.98|17064.98|17145.88|17065.88|17144.98|17064.98|10
1729482240000|2024-10-21 03:44:00|17144.91|17064.91|17146.14|17066.14|17146.14|17066.14|17144.83|17064.83|10
1729482250000|2024-10-21 03:44:10|17146.15|17066.15|17145.95|17065.95|17146.25|17066.25|17145.91|17065.91|9
1729482260000|2024-10-21 03:44:20|17146.32|17066.32|17146.07|17066.07|17146.73|17066.73|17146.07|17066.07|10
1729482270000|2024-10-21 03:44:30|17146.51|17066.51|17146.64|17066.64|17146.64|17066.64|17146.09|17066.09|9
1729482280000|2024-10-21 03:44:40|17146.58|17066.58|17146.7|17066.7|17146.7|17066.7|17145.73|17065.73|10
1729482290000|2024-10-21 03:44:50|17146.53|17066.53|17146.01|17066.01|17146.53|17066.53|17145.95|17065.95|10
1729482300000|2024-10-21 03:45:00|17145.89|17065.89|17145.57|17065.57|17145.95|17065.95|17145.57|17065.57|9
1729482310000|2024-10-21 03:45:10|17146.26|17066.26|17148.17|17068.17|17148.34|17068.34|17146.26|17066.26|10
1729482320000|2024-10-21 03:45:20|17147.95|17067.95|17147.81|17067.81|17147.95|17067.95|17147.4|17067.4|10
1729482330000|2024-10-21 03:45:30|17147.94|17067.94|17148.08|17068.08|17148.51|17068.51|17147.94|17067.94|9
1729482340000|2024-10-21 03:45:40|17147.2|17067.2|17146.33|17066.33|17147.2|17067.2|17146.33|17066.33|10
1729482350000|2024-10-21 03:45:50|17146.27|17066.27|17146.08|17066.08|17146.27|17066.27|17145.93|17065.93|9
1729482360000|2024-10-21 03:46:00|17146.27|17066.27|17146.76|17066.76|17146.82|17066.82|17146.27|17066.27|10
1729482370000|2024-10-21 03:46:10|17146.37|17066.37|17145.69|17065.69|17146.37|17066.37|17145.69|17065.69|10
1729482380000|2024-10-21 03:46:20|17145.99|17065.99|17143.73|17063.73|17146.13|17066.13|17143.69|17063.69|8
1729482390000|2024-10-21 03:46:30|17143.77|17063.77|17142.84|17062.84|17144.01|17064.01|17142.84|17062.84|10
1729482400000|2024-10-21 03:46:40|17141.66|17061.66|17140.42|17060.42|17141.66|17061.66|17140.39|17060.39|10
1729482410000|2024-10-21 03:46:50|17141.48|17061.48|17142.86|17062.86|17142.96|17062.96|17141.48|17061.48|10
1729482420000|2024-10-21 03:47:00|17142.46|17062.46|17142.51|17062.51|17142.75|17062.75|17142.32|17062.32|10
1729482430000|2024-10-21 03:47:10|17142.48|17062.48|17139.8|17059.8|17142.48|17062.48|17139.8|17059.8|10
1729482440000|2024-10-21 03:47:20|17139.61|17059.61|17139.56|17059.56|17139.61|17059.61|17139.24|17059.24|10
1729482450000|2024-10-21 03:47:30|17139.3|17059.3|17140.19|17060.19|17140.41|17060.41|17139.3|17059.3|10
1729482460000|2024-10-21 03:47:40|17140.38|17060.38|17141.5|17061.5|17142.11|17062.11|17140.38|17060.38|10
1729482470000|2024-10-21 03:47:50|17141.72|17061.72|17142.28|17062.28|17142.28|17062.28|17141.53|17061.53|10
1729482480000|2024-10-21 03:48:00|17142.37|17062.37|17140.72|17060.72|17142.37|17062.37|17140.72|17060.72|10
1729482490000|2024-10-21 03:48:10|17140.31|17060.31|17138.37|17058.37|17140.31|17060.31|17138.37|17058.37|9
1729482500000|2024-10-21 03:48:20|17138.48|17058.48|17138.74|17058.74|17138.74|17058.74|17138.05|17058.05|9
1729482510000|2024-10-21 03:48:30|17138.9|17058.9|17136.56|17056.56|17139.13|17059.13|17136.12|17056.12|9
1729482520000|2024-10-21 03:48:40|17136.58|17056.58|17136.05|17056.05|17136.58|17056.58|17135.99|17055.99|10
1729482530000|2024-10-21 03:48:50|17136|17056|17136.85|17056.85|17136.85|17056.85|17136|17056|10
1729482540000|2024-10-21 03:49:00|17136.83|17056.83|17139.93|17059.93|17139.93|17059.93|17136.81|17056.81|10
1729482550000|2024-10-21 03:49:10|17139.64|17059.64|17138.73|17058.73|17139.64|17059.64|17138.73|17058.73|9
1729482560000|2024-10-21 03:49:20|17138.75|17058.75|17139.39|17059.39|17139.39|17059.39|17138.75|17058.75|10
1729482570000|2024-10-21 03:49:30|17139.28|17059.28|17138.57|17058.57|17140.16|17060.16|17138.57|17058.57|10
1729482580000|2024-10-21 03:49:40|17138.47|17058.47|17138.49|17058.49|17138.58|17058.58|17138.19|17058.19|10
1729482590000|2024-10-21 03:49:50|17137.63|17057.63|17137.92|17057.92|17138.18|17058.18|17137.63|17057.63|10
1729482600000|2024-10-21 03:50:00|17138.06|17058.06|17137|17057|17138.06|17058.06|17136.91|17056.91|10
1729482610000|2024-10-21 03:50:10|17137.07|17057.07|17136.45|17056.45|17137.12|17057.12|17136.45|17056.45|9
1729482620000|2024-10-21 03:50:20|17136.69|17056.69|17135.71|17055.71|17136.76|17056.76|17135.59|17055.59|10
1729482630000|2024-10-21 03:50:30|17135.73|17055.73|17136.05|17056.05|17136.33|17056.33|17135.73|17055.73|10
1729482640000|2024-10-21 03:50:40|17135.95|17055.95|17137.57|17057.57|17137.57|17057.57|17135.9|17055.9|10
1729482650000|2024-10-21 03:50:50|17136.95|17056.95|17136.83|17056.83|17136.95|17056.95|17136.14|17056.14|10
1729482660000|2024-10-21 03:51:00|17136.87|17056.87|17137.51|17057.51|17137.53|17057.53|17136.85|17056.85|10
1729482670000|2024-10-21 03:51:10|17137.37|17057.37|17138.94|17058.94|17138.94|17058.94|17137.36|17057.36|10
1729482680000|2024-10-21 03:51:20|17138.97|17058.97|17139.46|17059.46|17139.47|17059.47|17138.97|17058.97|8
1729482690000|2024-10-21 03:51:30|17139.39|17059.39|17137.19|17057.19|17139.39|17059.39|17136.94|17056.94|10
1729482700000|2024-10-21 03:51:40|17137.28|17057.28|17138.58|17058.58|17138.64|17058.64|17137.23|17057.23|10
1729482710000|2024-10-21 03:51:50|17138.33|17058.33|17137.94|17057.94|17138.33|17058.33|17137.76|17057.76|8
1729482720000|2024-10-21 03:52:00|17138.07|17058.07|17138|17058|17138.18|17058.18|17138|17058|9
1729482730000|2024-10-21 03:52:10|17137.77|17057.77|17137.42|17057.42|17137.77|17057.77|17137.29|17057.29|10
1729482740000|2024-10-21 03:52:20|17137.43|17057.43|17137.22|17057.22|17137.63|17057.63|17137.22|17057.22|9
1729482750000|2024-10-21 03:52:30|17137.29|17057.29|17136.18|17056.18|17137.41|17057.41|17136.12|17056.12|10
1729482760000|2024-10-21 03:52:40|17136.19|17056.19|17136.52|17056.52|17136.52|17056.52|17136.08|17056.08|9
1729482770000|2024-10-21 03:52:50|17136.16|17056.16|17136.69|17056.69|17136.69|17056.69|17136.08|17056.08|9
1729482780000|2024-10-21 03:53:00|17136.35|17056.35|17136.17|17056.17|17136.35|17056.35|17135.67|17055.67|9
1729482790000|2024-10-21 03:53:10|17136.3|17056.3|17136.29|17056.29|17136.46|17056.46|17136.29|17056.29|10
1729482800000|2024-10-21 03:53:20|17136.37|17056.37|17136.22|17056.22|17136.6|17056.6|17136.21|17056.21|8
1729482810000|2024-10-21 03:53:30|17136.24|17056.24|17136.63|17056.63|17136.64|17056.64|17136.14|17056.14|9
1729482820000|2024-10-21 03:53:40|17136.66|17056.66|17137.17|17057.17|17137.32|17057.32|17136.66|17056.66|9
1729482830000|2024-10-21 03:53:50|17137.18|17057.18|17138.17|17058.17|17138.2|17058.2|17137.18|17057.18|10
1729482840000|2024-10-21 03:54:00|17138.21|17058.21|17138.19|17058.19|17138.27|17058.27|17138.02|17058.02|9
1729482850000|2024-10-21 03:54:10|17137.96|17057.96|17138.28|17058.28|17138.37|17058.37|17137.72|17057.72|10
1729482860000|2024-10-21 03:54:20|17138.39|17058.39|17138.46|17058.46|17138.48|17058.48|17138.37|17058.37|9
1729482870000|2024-10-21 03:54:30|17137.19|17057.19|17136.98|17056.98|17137.19|17057.19|17136.94|17056.94|8
1729482880000|2024-10-21 03:54:40|17136.96|17056.96|17137.31|17057.31|17137.55|17057.55|17136.88|17056.88|10
1729482890000|2024-10-21 03:54:50|17137.21|17057.21|17140.34|17060.34|17140.34|17060.34|17137.21|17057.21|10
1729482900000|2024-10-21 03:55:00|17140.35|17060.35|17138.53|17058.53|17140.36|17060.36|17138.53|17058.53|9
1729482910000|2024-10-21 03:55:10|17138.55|17058.55|17139.08|17059.08|17139.21|17059.21|17138.27|17058.27|7
1729482920000|2024-10-21 03:55:20|17139.15|17059.15|17138.84|17058.84|17139.65|17059.65|17138.83|17058.83|10
1729482930000|2024-10-21 03:55:30|17139.38|17059.38|17138.96|17058.96|17139.41|17059.41|17138.95|17058.95|7
1729482940000|2024-10-21 03:55:40|17139.53|17059.53|17140.08|17060.08|17140.08|17060.08|17139.46|17059.46|9
1729482950000|2024-10-21 03:55:50|17140|17060|17141.94|17061.94|17141.98|17061.98|17140|17060|9
1729482960000|2024-10-21 03:56:00|17141.6|17061.6|17141.27|17061.27|17141.6|17061.6|17140.84|17060.84|9
1729482970000|2024-10-21 03:56:10|17141.44|17061.44|17141.15|17061.15|17141.44|17061.44|17140.91|17060.91|9
1729482980000|2024-10-21 03:56:20|17141.16|17061.16|17141.81|17061.81|17141.81|17061.81|17141.16|17061.16|10
1729482990000|2024-10-21 03:56:30|17141.87|17061.87|17142.15|17062.15|17142.15|17062.15|17141.79|17061.79|8
1729483000000|2024-10-21 03:56:40|17142.17|17062.17|17142.63|17062.63|17143.59|17063.59|17142.17|17062.17|10
1729483010000|2024-10-21 03:56:50|17142.12|17062.12|17141.83|17061.83|17142.12|17062.12|17141.7|17061.7|10
1729483020000|2024-10-21 03:57:00|17141.64|17061.64|17141.61|17061.61|17141.76|17061.76|17141.47|17061.47|9
1729483030000|2024-10-21 03:57:10|17141.6|17061.6|17141.26|17061.26|17141.6|17061.6|17140.87|17060.87|8
1729483040000|2024-10-21 03:57:20|17141.25|17061.25|17141.28|17061.28|17141.28|17061.28|17141.09|17061.09|8
1729483050000|2024-10-21 03:57:30|17141.31|17061.31|17141.67|17061.67|17141.67|17061.67|17141.23|17061.23|9
1729483060000|2024-10-21 03:57:40|17141.9|17061.9|17141.96|17061.96|17142.31|17062.31|17141.9|17061.9|10
1729483070000|2024-10-21 03:57:50|17141.95|17061.95|17142.46|17062.46|17142.46|17062.46|17141.77|17061.77|10
1729483080000|2024-10-21 03:58:00|17142.45|17062.45|17146.73|17066.73|17146.73|17066.73|17142.45|17062.45|10
1729483090000|2024-10-21 03:58:10|17146.8|17066.8|17146.11|17066.11|17146.94|17066.94|17146.11|17066.11|9
1729483100000|2024-10-21 03:58:20|17146.15|17066.15|17146.94|17066.94|17146.94|17066.94|17146.15|17066.15|6
1729483110000|2024-10-21 03:58:30|17146.95|17066.95|17144.24|17064.24|17147.26|17067.26|17144.18|17064.18|10
1729483120000|2024-10-21 03:58:40|17144.22|17064.22|17145.37|17065.37|17145.37|17065.37|17144.21|17064.21|10
1729483130000|2024-10-21 03:58:50|17145.89|17065.89|17146.97|17066.97|17147.02|17067.02|17145.89|17065.89|10
1729483140000|2024-10-21 03:59:00|17147.09|17067.09|17147.59|17067.59|17147.59|17067.59|17147.04|17067.04|8
1729483150000|2024-10-21 03:59:10|17147.55|17067.55|17147.87|17067.87|17147.87|17067.87|17147.44|17067.44|10
1729483160000|2024-10-21 03:59:20|17147.9|17067.9|17147.77|17067.77|17147.9|17067.9|17147.3|17067.3|9
1729483170000|2024-10-21 03:59:30|17148.5|17068.5|17147.77|17067.77|17148.5|17068.5|17147.75|17067.75|10
1729483180000|2024-10-21 03:59:40|17147.66|17067.66|17150.05|17070.05|17150.1|17070.1|17147.66|17067.66|10
1729483190000|2024-10-21 03:59:50|17150.09|17070.09|17149.42|17069.42|17150.36|17070.36|17149.42|17069.42|10
1729483200000|2024-10-21 04:00:00|17148.98|17068.98|17148.58|17068.58|17148.98|17068.98|17148.38|17068.38|10
1729483210000|2024-10-21 04:00:10|17148.62|17068.62|17148.6|17068.6|17149.33|17069.33|17148.44|17068.44|10
1729483220000|2024-10-21 04:00:20|17148.62|17068.62|17149.6|17069.6|17149.83|17069.83|17147.78|17067.78|10
1729483230000|2024-10-21 04:00:30|17149.67|17069.67|17148.81|17068.81|17149.76|17069.76|17148.52|17068.52|8
1729483240000|2024-10-21 04:00:40|17148.87|17068.87|17148.45|17068.45|17149.37|17069.37|17148.38|17068.38|9
1729483250000|2024-10-21 04:00:50|17148.43|17068.43|17148.31|17068.31|17148.87|17068.87|17148.17|17068.17|9
1729483260000|2024-10-21 04:01:00|17148.36|17068.36|17147.51|17067.51|17148.38|17068.38|17147.51|17067.51|10
1729483270000|2024-10-21 04:01:10|17147.54|17067.54|17148.12|17068.12|17148.12|17068.12|17147.19|17067.19|10
1729483280000|2024-10-21 04:01:20|17148.03|17068.03|17146.96|17066.96|17148.03|17068.03|17146.71|17066.71|10
1729483290000|2024-10-21 04:01:30|17146.88|17066.88|17146.69|17066.69|17146.89|17066.89|17146.4|17066.4|8
1729483300000|2024-10-21 04:01:40|17146.64|17066.64|17146.57|17066.57|17146.79|17066.79|17146.53|17066.53|9
1729483310000|2024-10-21 04:01:50|17146.43|17066.43|17147.26|17067.26|17147.32|17067.32|17146.43|17066.43|10
1729483320000|2024-10-21 04:02:00|17147.07|17067.07|17147.81|17067.81|17147.93|17067.93|17147.06|17067.06|10
1729483330000|2024-10-21 04:02:10|17146.91|17066.91|17146.13|17066.13|17147.16|17067.16|17146.13|17066.13|10
1729483340000|2024-10-21 04:02:20|17145.77|17065.77|17143.93|17063.93|17145.77|17065.77|17143.93|17063.93|9
1729483350000|2024-10-21 04:02:30|17143.8|17063.8|17144.3|17064.3|17144.3|17064.3|17143.7|17063.7|10
1729483360000|2024-10-21 04:02:40|17144.33|17064.33|17144.34|17064.34|17144.34|17064.34|17144.01|17064.01|9
1729483370000|2024-10-21 04:02:50|17144.12|17064.12|17143.92|17063.92|17144.24|17064.24|17143.92|17063.92|9
1729483380000|2024-10-21 04:03:00|17143.93|17063.93|17141.41|17061.41|17143.97|17063.97|17141.39|17061.39|9
1729483390000|2024-10-21 04:03:10|17141.42|17061.42|17140.56|17060.56|17141.53|17061.53|17140.38|17060.38|10
1729483400000|2024-10-21 04:03:20|17140.27|17060.27|17140.44|17060.44|17140.48|17060.48|17140.27|17060.27|10
1729483410000|2024-10-21 04:03:30|17140.32|17060.32|17140.32|17060.32|17140.82|17060.82|17140.26|17060.26|9
1729483420000|2024-10-21 04:03:40|17140.49|17060.49|17141.06|17061.06|17141.08|17061.08|17140.49|17060.49|9
1729483430000|2024-10-21 04:03:50|17141.07|17061.07|17140.84|17060.84|17141.07|17061.07|17140.78|17060.78|9
1729483440000|2024-10-21 04:04:00|17140.86|17060.86|17140.75|17060.75|17140.86|17060.86|17140.68|17060.68|7
1729483450000|2024-10-21 04:04:10|17140.62|17060.62|17139.92|17059.92|17140.62|17060.62|17139.92|17059.92|9
1729483460000|2024-10-21 04:04:20|17139.94|17059.94|17139.51|17059.51|17139.94|17059.94|17139.39|17059.39|10
1729483470000|2024-10-21 04:04:30|17139.72|17059.72|17139.55|17059.55|17139.78|17059.78|17139.54|17059.54|10
1729483480000|2024-10-21 04:04:40|17139.62|17059.62|17139.72|17059.72|17139.78|17059.78|17139.57|17059.57|9
1729483490000|2024-10-21 04:04:50|17139.79|17059.79|17139.69|17059.69|17139.79|17059.79|17139.61|17059.61|8
1729483500000|2024-10-21 04:05:00|17139.52|17059.52|17137.69|17057.69|17139.52|17059.52|17137.69|17057.69|8
1729483510000|2024-10-21 04:05:10|17137.2|17057.2|17137.68|17057.68|17137.68|17057.68|17136.64|17056.64|10
1729483520000|2024-10-21 04:05:20|17137.65|17057.65|17137.58|17057.58|17137.68|17057.68|17137.58|17057.58|8
1729483530000|2024-10-21 04:05:30|17137.85|17057.85|17137.22|17057.22|17138.23|17058.23|17137.22|17057.22|9
1729483540000|2024-10-21 04:05:40|17137.13|17057.13|17136.48|17056.48|17137.15|17057.15|17136.36|17056.36|9
1729483550000|2024-10-21 04:05:50|17136.35|17056.35|17135.4|17055.4|17136.52|17056.52|17135.4|17055.4|10
1729483560000|2024-10-21 04:06:00|17135.49|17055.49|17133.31|17053.31|17135.71|17055.71|17133.31|17053.31|10
1729483570000|2024-10-21 04:06:10|17133.66|17053.66|17133.16|17053.16|17134.28|17054.28|17133.16|17053.16|10
1729483580000|2024-10-21 04:06:20|17132.78|17052.78|17130.37|17050.37|17132.78|17052.78|17130.37|17050.37|10
1729483590000|2024-10-21 04:06:30|17130.08|17050.08|17132.01|17052.01|17132.06|17052.06|17130.02|17050.02|10
1729483600000|2024-10-21 04:06:40|17132.36|17052.36|17132.56|17052.56|17132.72|17052.72|17132.34|17052.34|10
1729483610000|2024-10-21 04:06:50|17132.85|17052.85|17133.52|17053.52|17133.61|17053.61|17132.65|17052.65|10
1729483620000|2024-10-21 04:07:00|17133.46|17053.46|17131.64|17051.64|17133.5|17053.5|17131.64|17051.64|10
1729483630000|2024-10-21 04:07:10|17131.48|17051.48|17131.74|17051.74|17131.74|17051.74|17131.43|17051.43|10
1729483640000|2024-10-21 04:07:20|17131.84|17051.84|17131.68|17051.68|17132.04|17052.04|17131.48|17051.48|9
1729483650000|2024-10-21 04:07:30|17131.66|17051.66|17131.57|17051.57|17131.83|17051.83|17131.53|17051.53|9
1729483660000|2024-10-21 04:07:40|17131.56|17051.56|17130.92|17050.92|17131.56|17051.56|17130.55|17050.55|10
1729483670000|2024-10-21 04:07:50|17130.94|17050.94|17131.17|17051.17|17131.17|17051.17|17130.49|17050.49|10
1729483680000|2024-10-21 04:08:00|17131.22|17051.22|17130.59|17050.59|17131.58|17051.58|17130.59|17050.59|10
1729483690000|2024-10-21 04:08:10|17130.45|17050.45|17128.57|17048.57|17130.45|17050.45|17128.45|17048.45|9
1729483700000|2024-10-21 04:08:20|17128.53|17048.53|17127.73|17047.73|17128.53|17048.53|17127.65|17047.65|9
1729483710000|2024-10-21 04:08:30|17127.71|17047.71|17126.21|17046.21|17127.85|17047.85|17126.21|17046.21|10
1729483720000|2024-10-21 04:08:40|17126|17046|17125.58|17045.58|17126|17046|17125.46|17045.46|10
1729483730000|2024-10-21 04:08:50|17125.59|17045.59|17125.46|17045.46|17125.77|17045.77|17125.46|17045.46|9
1729483740000|2024-10-21 04:09:00|17125.36|17045.36|17124.83|17044.83|17125.36|17045.36|17124.83|17044.83|9
1729483750000|2024-10-21 04:09:10|17124.64|17044.64|17125.09|17045.09|17125.09|17045.09|17124.63|17044.63|10
1729483760000|2024-10-21 04:09:20|17125.24|17045.24|17125.37|17045.37|17125.37|17045.37|17124.92|17044.92|10
1729483770000|2024-10-21 04:09:30|17125.38|17045.38|17124.71|17044.71|17125.38|17045.38|17124.66|17044.66|10
1729483780000|2024-10-21 04:09:40|17124.67|17044.67|17124.34|17044.34|17124.67|17044.67|17124.29|17044.29|10
1729483790000|2024-10-21 04:09:50|17124.44|17044.44|17124.58|17044.58|17124.58|17044.58|17124.42|17044.42|9
1729483800000|2024-10-21 04:10:00|17124.59|17044.59|17124.26|17044.26|17124.64|17044.64|17124.26|17044.26|10
1729483810000|2024-10-21 04:10:10|17124.52|17044.52|17124.84|17044.84|17124.84|17044.84|17124.52|17044.52|9
1729483820000|2024-10-21 04:10:20|17124.5|17044.5|17124.44|17044.44|17124.5|17044.5|17124.29|17044.29|9
1729483830000|2024-10-21 04:10:30|17124.24|17044.24|17122.55|17042.55|17124.24|17044.24|17122.29|17042.29|10
1729483840000|2024-10-21 04:10:40|17122.62|17042.62|17120.49|17040.49|17122.68|17042.68|17120.49|17040.49|10
1729483850000|2024-10-21 04:10:50|17120.54|17040.54|17122.28|17042.28|17122.28|17042.28|17119.73|17039.73|10
1729483860000|2024-10-21 04:11:00|17122.29|17042.29|17120.58|17040.58|17122.34|17042.34|17120.58|17040.58|10
1729483870000|2024-10-21 04:11:10|17120.52|17040.52|17119.39|17039.39|17120.52|17040.52|17119.39|17039.39|9
1729483880000|2024-10-21 04:11:20|17119.59|17039.59|17118.52|17038.52|17119.61|17039.61|17118.52|17038.52|10
1729483890000|2024-10-21 04:11:30|17118.4|17038.4|17116.91|17036.91|17118.47|17038.47|17116.83|17036.83|9
1729483900000|2024-10-21 04:11:40|17116.4|17036.4|17116.06|17036.06|17116.42|17036.42|17115.94|17035.94|8
1729483910000|2024-10-21 04:11:50|17116.05|17036.05|17115.61|17035.61|17116.05|17036.05|17114.71|17034.71|10
1729483920000|2024-10-21 04:12:00|17115.77|17035.77|17114.97|17034.97|17115.77|17035.77|17114.59|17034.59|9
1729483930000|2024-10-21 04:12:10|17115.62|17035.62|17116.12|17036.12|17116.12|17036.12|17115.47|17035.47|9
1729483940000|2024-10-21 04:12:20|17116.69|17036.69|17117.45|17037.45|17117.5|17037.5|17116.17|17036.17|9
1729483950000|2024-10-21 04:12:30|17117.75|17037.75|17119|17039|17119|17039|17117.7|17037.7|10
1729483960000|2024-10-21 04:12:40|17118.81|17038.81|17119.52|17039.52|17119.85|17039.85|17118.81|17038.81|9
1729483970000|2024-10-21 04:12:50|17119.49|17039.49|17121.05|17041.05|17121.05|17041.05|17119.23|17039.23|10
1729483980000|2024-10-21 04:13:00|17121.07|17041.07|17120.49|17040.49|17121.09|17041.09|17120.46|17040.46|10
1729483990000|2024-10-21 04:13:10|17120.53|17040.53|17120.87|17040.87|17120.87|17040.87|17120.19|17040.19|9
1729484000000|2024-10-21 04:13:20|17120.84|17040.84|17121.85|17041.85|17121.85|17041.85|17120.72|17040.72|10
1729484010000|2024-10-21 04:13:30|17121.73|17041.73|17121.99|17041.99|17121.99|17041.99|17121.73|17041.73|9
1729484020000|2024-10-21 04:13:40|17122.03|17042.03|17123.33|17043.33|17124.24|17044.24|17122.03|17042.03|9
1729484030000|2024-10-21 04:13:50|17122.5|17042.5|17121.58|17041.58|17122.5|17042.5|17121.58|17041.58|10
1729484040000|2024-10-21 04:14:00|17121.3|17041.3|17121.18|17041.18|17121.4|17041.4|17121.14|17041.14|7
1729484050000|2024-10-21 04:14:10|17121.23|17041.23|17119.25|17039.25|17121.23|17041.23|17119.25|17039.25|10
1729484060000|2024-10-21 04:14:20|17119.27|17039.27|17118.47|17038.47|17119.27|17039.27|17118.47|17038.47|10
1729484070000|2024-10-21 04:14:30|17118.45|17038.45|17119.37|17039.37|17119.37|17039.37|17118.31|17038.31|10
1729484080000|2024-10-21 04:14:40|17119.63|17039.63|17118.52|17038.52|17119.63|17039.63|17118.5|17038.5|10
1729484090000|2024-10-21 04:14:50|17118.23|17038.23|17115.57|17035.57|17118.23|17038.23|17115.57|17035.57|10
1729484100000|2024-10-21 04:15:00|17114.76|17034.76|17114.83|17034.83|17115.31|17035.31|17114.76|17034.76|10
1729484110000|2024-10-21 04:15:10|17115.21|17035.21|17114.78|17034.78|17115.92|17035.92|17114.78|17034.78|9
1729484120000|2024-10-21 04:15:20|17114.03|17034.03|17113.43|17033.43|17114.03|17034.03|17113.1|17033.1|10
1729484130000|2024-10-21 04:15:30|17113.21|17033.21|17113.35|17033.35|17113.35|17033.35|17112.85|17032.85|8
1729484140000|2024-10-21 04:15:40|17112.74|17032.74|17112.04|17032.04|17112.74|17032.74|17111.3|17031.3|9
1729484150000|2024-10-21 04:15:50|17111.97|17031.97|17112.88|17032.88|17112.88|17032.88|17111.41|17031.41|10
1729484160000|2024-10-21 04:16:00|17112.19|17032.19|17113.55|17033.55|17113.55|17033.55|17111.32|17031.32|10
1729484170000|2024-10-21 04:16:10|17113.67|17033.67|17114.6|17034.6|17114.71|17034.71|17113.66|17033.66|10
1729484180000|2024-10-21 04:16:20|17114.82|17034.82|17116.87|17036.87|17116.87|17036.87|17114.82|17034.82|10
1729484190000|2024-10-21 04:16:30|17117.2|17037.2|17117.78|17037.78|17118.05|17038.05|17117.2|17037.2|9
1729484200000|2024-10-21 04:16:40|17117.88|17037.88|17118.15|17038.15|17118.37|17038.37|17117.88|17037.88|10
1729484210000|2024-10-21 04:16:50|17118.42|17038.42|17117.88|17037.88|17118.65|17038.65|17117.88|17037.88|10
1729484220000|2024-10-21 04:17:00|17117.72|17037.72|17118|17038|17118.25|17038.25|17117.72|17037.72|9
1729484230000|2024-10-21 04:17:10|17117.89|17037.89|17117.8|17037.8|17117.89|17037.89|17117.44|17037.44|10
1729484240000|2024-10-21 04:17:20|17117.84|17037.84|17118.26|17038.26|17118.26|17038.26|17117.49|17037.49|8
1729484250000|2024-10-21 04:17:30|17118.29|17038.29|17118.69|17038.69|17118.7|17038.7|17118.29|17038.29|8
1729484260000|2024-10-21 04:17:40|17118.68|17038.68|17119.57|17039.57|17119.57|17039.57|17118.68|17038.68|9
1729484270000|2024-10-21 04:17:50|17118.8|17038.8|17116.76|17036.76|17118.8|17038.8|17116.55|17036.55|10
1729484280000|2024-10-21 04:18:00|17116.66|17036.66|17118.37|17038.37|17119.07|17039.07|17116.66|17036.66|10
1729484290000|2024-10-21 04:18:10|17118.34|17038.34|17121.47|17041.47|17121.47|17041.47|17118.33|17038.33|10
1729484300000|2024-10-21 04:18:20|17121.48|17041.48|17122.11|17042.11|17122.11|17042.11|17121.48|17041.48|9
1729484310000|2024-10-21 04:18:30|17121.75|17041.75|17121.25|17041.25|17121.75|17041.75|17121.18|17041.18|9
1729484320000|2024-10-21 04:18:40|17121.44|17041.44|17122.32|17042.32|17122.32|17042.32|17121.44|17041.44|8
1729484330000|2024-10-21 04:18:50|17122.44|17042.44|17122.69|17042.69|17122.81|17042.81|17122.27|17042.27|10
1729484340000|2024-10-21 04:19:00|17122.76|17042.76|17121.19|17041.19|17122.76|17042.76|17121.19|17041.19|10
1729484350000|2024-10-21 04:19:10|17121.26|17041.26|17120.41|17040.41|17121.57|17041.57|17120.37|17040.37|10
1729484360000|2024-10-21 04:19:20|17120.48|17040.48|17118.64|17038.64|17120.5|17040.5|17118.64|17038.64|10
1729484370000|2024-10-21 04:19:30|17118.69|17038.69|17114.66|17034.66|17118.69|17038.69|17114.66|17034.66|10
1729484380000|2024-10-21 04:19:40|17114.63|17034.63|17114.38|17034.38|17114.63|17034.63|17114.22|17034.22|7
1729484390000|2024-10-21 04:19:50|17114.36|17034.36|17113.69|17033.69|17114.6|17034.6|17113.69|17033.69|10
1729484400000|2024-10-21 04:20:00|17113.75|17033.75|17113.26|17033.26|17113.85|17033.85|17113.26|17033.26|10
1729484410000|2024-10-21 04:20:10|17113.37|17033.37|17113.08|17033.08|17113.37|17033.37|17113.03|17033.03|9
1729484420000|2024-10-21 04:20:20|17112.98|17032.98|17111.95|17031.95|17112.98|17032.98|17111.95|17031.95|8
1729484430000|2024-10-21 04:20:30|17111.98|17031.98|17112.6|17032.6|17112.6|17032.6|17111.58|17031.58|10
1729484440000|2024-10-21 04:20:40|17112.64|17032.64|17112|17032|17112.64|17032.64|17112|17032|10
1729484450000|2024-10-21 04:20:50|17112.01|17032.01|17111.29|17031.29|17112.01|17032.01|17111.29|17031.29|9
1729484460000|2024-10-21 04:21:00|17111.21|17031.21|17110.89|17030.89|17111.21|17031.21|17110.89|17030.89|10
1729484470000|2024-10-21 04:21:10|17110.95|17030.95|17111.24|17031.24|17111.24|17031.24|17110.91|17030.91|8
1729484480000|2024-10-21 04:21:20|17111.48|17031.48|17110.59|17030.59|17111.53|17031.53|17110.54|17030.54|9
1729484490000|2024-10-21 04:21:30|17110.31|17030.31|17110.96|17030.96|17110.96|17030.96|17110.31|17030.31|10
1729484500000|2024-10-21 04:21:40|17110.93|17030.93|17110.76|17030.76|17111.27|17031.27|17110.56|17030.56|9
1729484510000|2024-10-21 04:21:50|17110.73|17030.73|17110.32|17030.32|17110.87|17030.87|17110.32|17030.32|10
1729484520000|2024-10-21 04:22:00|17110.25|17030.25|17109.88|17029.88|17110.58|17030.58|17109.88|17029.88|10
1729484530000|2024-10-21 04:22:10|17109.8|17029.8|17110.22|17030.22|17110.22|17030.22|17109.62|17029.62|10
1729484540000|2024-10-21 04:22:20|17110.21|17030.21|17110.14|17030.14|17110.48|17030.48|17110.14|17030.14|8
1729484550000|2024-10-21 04:22:30|17110.11|17030.11|17110.82|17030.82|17110.82|17030.82|17110.11|17030.11|9
1729484560000|2024-10-21 04:22:40|17111.3|17031.3|17111.89|17031.89|17111.99|17031.99|17111.3|17031.3|10
1729484570000|2024-10-21 04:22:50|17112.03|17032.03|17112.32|17032.32|17112.39|17032.39|17112.03|17032.03|10
1729484580000|2024-10-21 04:23:00|17112.37|17032.37|17113.52|17033.52|17113.52|17033.52|17112.25|17032.25|8
1729484590000|2024-10-21 04:23:10|17113.76|17033.76|17114.55|17034.55|17114.55|17034.55|17113.69|17033.69|10
1729484600000|2024-10-21 04:23:20|17114.4|17034.4|17113.32|17033.32|17114.4|17034.4|17113.29|17033.29|8
1729484610000|2024-10-21 04:23:30|17113.35|17033.35|17114.03|17034.03|17114.03|17034.03|17113.17|17033.17|9
1729484620000|2024-10-21 04:23:40|17114.24|17034.24|17114.43|17034.43|17114.67|17034.67|17114.23|17034.23|10
1729484630000|2024-10-21 04:23:50|17114.32|17034.32|17114.41|17034.41|17114.57|17034.57|17114.32|17034.32|8
1729484640000|2024-10-21 04:24:00|17114.44|17034.44|17114.89|17034.89|17114.89|17034.89|17114.44|17034.44|9
1729484650000|2024-10-21 04:24:10|17114.92|17034.92|17114.45|17034.45|17114.92|17034.92|17114.45|17034.45|10
1729484660000|2024-10-21 04:24:20|17114.43|17034.43|17115.86|17035.86|17115.86|17035.86|17114.4|17034.4|10
1729484670000|2024-10-21 04:24:30|17115.77|17035.77|17115.58|17035.58|17115.77|17035.77|17115.28|17035.28|8
1729484680000|2024-10-21 04:24:40|17115.57|17035.57|17115.14|17035.14|17115.58|17035.58|17115.14|17035.14|9
1729484690000|2024-10-21 04:24:50|17115.25|17035.25|17115.56|17035.56|17115.57|17035.57|17115.25|17035.25|9
1729484700000|2024-10-21 04:25:00|17115.54|17035.54|17114.4|17034.4|17115.54|17035.54|17114.4|17034.4|7
1729484710000|2024-10-21 04:25:10|17114.25|17034.25|17114.39|17034.39|17114.47|17034.47|17114.15|17034.15|10
1729484720000|2024-10-21 04:25:20|17114.38|17034.38|17113.75|17033.75|17114.41|17034.41|17113.51|17033.51|10
1729484730000|2024-10-21 04:25:30|17113.76|17033.76|17113.52|17033.52|17113.76|17033.76|17113.45|17033.45|10
1729484740000|2024-10-21 04:25:40|17113.84|17033.84|17113.63|17033.63|17113.9|17033.9|17113.63|17033.63|10
1729484750000|2024-10-21 04:25:50|17114.21|17034.21|17115.75|17035.75|17116.17|17036.17|17114.21|17034.21|10
1729484760000|2024-10-21 04:26:00|17116.61|17036.61|17116.54|17036.54|17116.75|17036.75|17116.44|17036.44|10
1729484770000|2024-10-21 04:26:10|17115.89|17035.89|17114.27|17034.27|17115.89|17035.89|17114.14|17034.14|10
1729484780000|2024-10-21 04:26:20|17114.32|17034.32|17112.79|17032.79|17114.37|17034.37|17112.41|17032.41|9
1729484790000|2024-10-21 04:26:30|17112.83|17032.83|17111.55|17031.55|17112.85|17032.85|17111.55|17031.55|9
1729484800000|2024-10-21 04:26:40|17111.5|17031.5|17111.67|17031.67|17111.68|17031.68|17111.47|17031.47|9
1729484810000|2024-10-21 04:26:50|17111.7|17031.7|17111.53|17031.53|17111.71|17031.71|17111.53|17031.53|9
1729484820000|2024-10-21 04:27:00|17111.44|17031.44|17111.47|17031.47|17111.47|17031.47|17111.13|17031.13|10
1729484830000|2024-10-21 04:27:10|17111.63|17031.63|17112.2|17032.2|17112.2|17032.2|17111.63|17031.63|8
1729484840000|2024-10-21 04:27:20|17112.08|17032.08|17112.97|17032.97|17112.97|17032.97|17112.08|17032.08|8
1729484850000|2024-10-21 04:27:30|17112.8|17032.8|17113.51|17033.51|17113.57|17033.57|17112.54|17032.54|10
1729484860000|2024-10-21 04:27:40|17113.61|17033.61|17112.72|17032.72|17113.61|17033.61|17112.72|17032.72|9
1729484870000|2024-10-21 04:27:50|17112.66|17032.66|17112.51|17032.51|17112.66|17032.66|17112.51|17032.51|9
1729484880000|2024-10-21 04:28:00|17112.54|17032.54|17113.32|17033.32|17113.32|17033.32|17112.54|17032.54|8
1729484890000|2024-10-21 04:28:10|17113.49|17033.49|17113.21|17033.21|17113.55|17033.55|17113.21|17033.21|10
1729484900000|2024-10-21 04:28:20|17113.35|17033.35|17113.44|17033.44|17113.47|17033.47|17113.3|17033.3|10
1729484910000|2024-10-21 04:28:30|17113.46|17033.46|17113.95|17033.95|17114.07|17034.07|17113.45|17033.45|9
1729484920000|2024-10-21 04:28:40|17113.9|17033.9|17114.7|17034.7|17114.7|17034.7|17113.9|17033.9|8
1729484930000|2024-10-21 04:28:50|17114.68|17034.68|17114.48|17034.48|17114.96|17034.96|17114.48|17034.48|10
1729484940000|2024-10-21 04:29:00|17114.54|17034.54|17114.06|17034.06|17114.67|17034.67|17114.06|17034.06|9
1729484950000|2024-10-21 04:29:10|17113.99|17033.99|17114.14|17034.14|17114.17|17034.17|17113.95|17033.95|9
1729484960000|2024-10-21 04:29:20|17114.22|17034.22|17114.39|17034.39|17114.39|17034.39|17114.2|17034.2|9
1729484970000|2024-10-21 04:29:30|17114.47|17034.47|17115.29|17035.29|17115.29|17035.29|17114.46|17034.46|9
1729484980000|2024-10-21 04:29:40|17115.26|17035.26|17115.26|17035.26|17115.35|17035.35|17115.17|17035.17|7
1729484990000|2024-10-21 04:29:50|17115.35|17035.35|17115.37|17035.37|17115.37|17035.37|17115.03|17035.03|10
1729485000000|2024-10-21 04:30:00|17115.35|17035.35|17113.93|17033.93|17115.35|17035.35|17113.93|17033.93|10
1729485010000|2024-10-21 04:30:10|17113.9|17033.9|17113.37|17033.37|17113.96|17033.96|17113.37|17033.37|10
1729485020000|2024-10-21 04:30:20|17113.27|17033.27|17112.4|17032.4|17113.27|17033.27|17112.27|17032.27|10
1729485030000|2024-10-21 04:30:30|17112.36|17032.36|17113.71|17033.71|17113.71|17033.71|17112.23|17032.23|9
1729485040000|2024-10-21 04:30:40|17113.74|17033.74|17113.04|17033.04|17113.74|17033.74|17113.04|17033.04|10
1729485050000|2024-10-21 04:30:50|17112.64|17032.64|17113.75|17033.75|17113.75|17033.75|17112.55|17032.55|10
1729485060000|2024-10-21 04:31:00|17113.85|17033.85|17118.32|17038.32|17118.32|17038.32|17113.85|17033.85|10
1729485070000|2024-10-21 04:31:10|17118.55|17038.55|17119.42|17039.42|17119.44|17039.44|17118.55|17038.55|10
1729485080000|2024-10-21 04:31:20|17119.06|17039.06|17119.05|17039.05|17119.35|17039.35|17118.55|17038.55|10
1729485090000|2024-10-21 04:31:30|17119.27|17039.27|17119.69|17039.69|17121.49|17041.49|17119.19|17039.19|10
1729485100000|2024-10-21 04:31:40|17119.02|17039.02|17119.4|17039.4|17119.53|17039.53|17118.85|17038.85|10
1729485110000|2024-10-21 04:31:50|17119.64|17039.64|17122.34|17042.34|17122.35|17042.35|17119.5|17039.5|10
1729485120000|2024-10-21 04:32:00|17122.68|17042.68|17123.21|17043.21|17123.21|17043.21|17122.68|17042.68|9
1729485130000|2024-10-21 04:32:10|17123.39|17043.39|17124.91|17044.91|17124.91|17044.91|17123.39|17043.39|10
1729485140000|2024-10-21 04:32:20|17124.96|17044.96|17125.11|17045.11|17125.52|17045.52|17124.96|17044.96|9
1729485150000|2024-10-21 04:32:30|17125.03|17045.03|17125.42|17045.42|17125.42|17045.42|17124.72|17044.72|10
1729485160000|2024-10-21 04:32:40|17125.36|17045.36|17125.72|17045.72|17125.88|17045.88|17125.32|17045.32|10
1729485170000|2024-10-21 04:32:50|17125.96|17045.96|17126.7|17046.7|17126.7|17046.7|17125.96|17045.96|10
1729485180000|2024-10-21 04:33:00|17126.54|17046.54|17128.58|17048.58|17128.58|17048.58|17126.54|17046.54|10
1729485190000|2024-10-21 04:33:10|17128.68|17048.68|17129.26|17049.26|17129.26|17049.26|17128.68|17048.68|10
1729485200000|2024-10-21 04:33:20|17129.35|17049.35|17129.16|17049.16|17129.73|17049.73|17128.8|17048.8|9
1729485210000|2024-10-21 04:33:30|17129.3|17049.3|17129.66|17049.66|17129.66|17049.66|17129.03|17049.03|10
1729485220000|2024-10-21 04:33:40|17129.69|17049.69|17130|17050|17130.06|17050.06|17129.6|17049.6|8
1729485230000|2024-10-21 04:33:50|17129.99|17049.99|17130.16|17050.16|17130.21|17050.21|17129.99|17049.99|9
1729485240000|2024-10-21 04:34:00|17130.32|17050.32|17129.52|17049.52|17130.32|17050.32|17129.51|17049.51|9
1729485250000|2024-10-21 04:34:10|17129.55|17049.55|17130.61|17050.61|17130.61|17050.61|17129.55|17049.55|10
1729485260000|2024-10-21 04:34:20|17130.62|17050.62|17134.19|17054.19|17134.19|17054.19|17130.62|17050.62|10
1729485270000|2024-10-21 04:34:30|17134.08|17054.08|17134.51|17054.51|17134.69|17054.69|17134.08|17054.08|8
1729485280000|2024-10-21 04:34:40|17134.55|17054.55|17134.82|17054.82|17134.86|17054.86|17134.5|17054.5|8
1729485290000|2024-10-21 04:34:50|17134.85|17054.85|17134.92|17054.92|17134.92|17054.92|17134.57|17054.57|7
1729485300000|2024-10-21 04:35:00|17134.99|17054.99|17134.28|17054.28|17134.99|17054.99|17134.25|17054.25|8
1729485310000|2024-10-21 04:35:10|17134.1|17054.1|17132.43|17052.43|17134.1|17054.1|17132.34|17052.34|9
1729485320000|2024-10-21 04:35:20|17132.24|17052.24|17132.03|17052.03|17132.32|17052.32|17131.58|17051.58|10
1729485330000|2024-10-21 04:35:30|17132.36|17052.36|17133.04|17053.04|17133.12|17053.12|17132.36|17052.36|10
1729485340000|2024-10-21 04:35:40|17132.98|17052.98|17133.39|17053.39|17133.5|17053.5|17132.93|17052.93|9
1729485350000|2024-10-21 04:35:50|17133.38|17053.38|17138.3|17058.3|17138.3|17058.3|17133.38|17053.38|10
1729485360000|2024-10-21 04:36:00|17138.23|17058.23|17137.69|17057.69|17138.29|17058.29|17137.61|17057.61|8
1729485370000|2024-10-21 04:36:10|17138.05|17058.05|17136.82|17056.82|17138.05|17058.05|17136.82|17056.82|9
1729485380000|2024-10-21 04:36:20|17136.63|17056.63|17138.49|17058.49|17138.49|17058.49|17136.63|17056.63|10
1729485390000|2024-10-21 04:36:30|17138.52|17058.52|17138.22|17058.22|17138.66|17058.66|17138.22|17058.22|8
1729485400000|2024-10-21 04:36:40|17138.23|17058.23|17138.23|17058.23|17138.4|17058.4|17138.22|17058.22|8
1729485410000|2024-10-21 04:36:50|17138.2|17058.2|17137.85|17057.85|17138.21|17058.21|17137.7|17057.7|9
1729485420000|2024-10-21 04:37:00|17137.87|17057.87|17137.71|17057.71|17137.87|17057.87|17137.65|17057.65|9
1729485430000|2024-10-21 04:37:10|17137.68|17057.68|17138.95|17058.95|17139.97|17059.97|17137.68|17057.68|9
1729485440000|2024-10-21 04:37:20|17139.98|17059.98|17141.54|17061.54|17141.66|17061.66|17139.98|17059.98|9
1729485450000|2024-10-21 04:37:30|17141.67|17061.67|17140.99|17060.99|17142.02|17062.02|17140.99|17060.99|9
1729485460000|2024-10-21 04:37:40|17141.03|17061.03|17141.42|17061.42|17141.42|17061.42|17141.03|17061.03|10
1729485470000|2024-10-21 04:37:50|17141.43|17061.43|17141.54|17061.54|17141.58|17061.58|17141.17|17061.17|10
1729485480000|2024-10-21 04:38:00|17141.51|17061.51|17142.1|17062.1|17142.1|17062.1|17141.49|17061.49|9
1729485490000|2024-10-21 04:38:10|17142.15|17062.15|17142.76|17062.76|17142.78|17062.78|17141.92|17061.92|10
1729485500000|2024-10-21 04:38:20|17142.87|17062.87|17142.41|17062.41|17142.87|17062.87|17141.72|17061.72|10
1729485510000|2024-10-21 04:38:30|17142.38|17062.38|17142.17|17062.17|17142.38|17062.38|17141.75|17061.75|10
1729485520000|2024-10-21 04:38:40|17142|17062|17142.33|17062.33|17142.56|17062.56|17142|17062|9
1729485530000|2024-10-21 04:38:50|17142.43|17062.43|17140.93|17060.93|17142.43|17062.43|17140.45|17060.45|10
1729485540000|2024-10-21 04:39:00|17140.98|17060.98|17141.57|17061.57|17141.57|17061.57|17140.98|17060.98|10
1729485550000|2024-10-21 04:39:10|17141.51|17061.51|17142.38|17062.38|17142.38|17062.38|17141.51|17061.51|10
1729485560000|2024-10-21 04:39:20|17142.23|17062.23|17141.01|17061.01|17142.58|17062.58|17141.01|17061.01|10
1729485570000|2024-10-21 04:39:30|17140.89|17060.89|17140.39|17060.39|17140.89|17060.89|17140.37|17060.37|9
1729485580000|2024-10-21 04:39:40|17140.09|17060.09|17140.95|17060.95|17140.95|17060.95|17139.71|17059.71|10
1729485590000|2024-10-21 04:39:50|17141.32|17061.32|17140.63|17060.63|17141.37|17061.37|17140.62|17060.62|10
1729485600000|2024-10-21 04:40:00|17140.7|17060.7|17140.41|17060.41|17140.71|17060.71|17140.41|17060.41|10
1729485610000|2024-10-21 04:40:10|17140.4|17060.4|17137.65|17057.65|17140.4|17060.4|17137.65|17057.65|10
1729485620000|2024-10-21 04:40:20|17137.69|17057.69|17138.16|17058.16|17138.16|17058.16|17137.5|17057.5|10
1729485630000|2024-10-21 04:40:30|17138.18|17058.18|17138.9|17058.9|17138.9|17058.9|17138.18|17058.18|8
1729485640000|2024-10-21 04:40:40|17139.04|17059.04|17139.87|17059.87|17139.87|17059.87|17139.04|17059.04|10
1729485650000|2024-10-21 04:40:50|17139.88|17059.88|17140.01|17060.01|17140.26|17060.26|17139.88|17059.88|10
1729485660000|2024-10-21 04:41:00|17140.07|17060.07|17140.14|17060.14|17140.17|17060.17|17139.91|17059.91|9
1729485670000|2024-10-21 04:41:10|17140.32|17060.32|17140.86|17060.86|17140.86|17060.86|17140.02|17060.02|10
1729485680000|2024-10-21 04:41:20|17140.93|17060.93|17140.9|17060.9|17141.29|17061.29|17140.77|17060.77|10
1729485690000|2024-10-21 04:41:30|17140.47|17060.47|17138.93|17058.93|17140.47|17060.47|17138.93|17058.93|10
1729485700000|2024-10-21 04:41:40|17138.72|17058.72|17138.92|17058.92|17139.17|17059.17|17138.61|17058.61|10
1729485710000|2024-10-21 04:41:50|17138.95|17058.95|17139.29|17059.29|17139.39|17059.39|17138.62|17058.62|10
1729485720000|2024-10-21 04:42:00|17139.7|17059.7|17140.02|17060.02|17140.05|17060.05|17139.65|17059.65|10
1729485730000|2024-10-21 04:42:10|17140.29|17060.29|17140.26|17060.26|17140.39|17060.39|17140.2|17060.2|9
1729485740000|2024-10-21 04:42:20|17140.29|17060.29|17139.95|17059.95|17140.29|17060.29|17139.63|17059.63|7
1729485750000|2024-10-21 04:42:30|17139.82|17059.82|17140.42|17060.42|17140.48|17060.48|17139.53|17059.53|9
1729485760000|2024-10-21 04:42:40|17140.56|17060.56|17140.6|17060.6|17140.6|17060.6|17140.07|17060.07|10
1729485770000|2024-10-21 04:42:50|17140.64|17060.64|17140.63|17060.63|17140.69|17060.69|17140.5|17060.5|9
1729485780000|2024-10-21 04:43:00|17140.58|17060.58|17140.63|17060.63|17140.69|17060.69|17140.29|17060.29|9
1729485790000|2024-10-21 04:43:10|17141.83|17061.83|17142.96|17062.96|17143.21|17063.21|17141.83|17061.83|10
1729485800000|2024-10-21 04:43:20|17143.5|17063.5|17143.8|17063.8|17144.07|17064.07|17143.41|17063.41|10
1729485810000|2024-10-21 04:43:30|17143.82|17063.82|17143.83|17063.83|17144.1|17064.1|17143.46|17063.46|10
1729485820000|2024-10-21 04:43:40|17143.95|17063.95|17143.86|17063.86|17144.08|17064.08|17143.74|17063.74|10
1729485830000|2024-10-21 04:43:50|17143.89|17063.89|17142.01|17062.01|17143.89|17063.89|17141.97|17061.97|10
1729485840000|2024-10-21 04:44:00|17142.18|17062.18|17142.9|17062.9|17142.9|17062.9|17142.14|17062.14|10
1729485850000|2024-10-21 04:44:10|17142.89|17062.89|17143.76|17063.76|17143.76|17063.76|17142.89|17062.89|10
1729485860000|2024-10-21 04:44:20|17143.78|17063.78|17144.97|17064.97|17145.31|17065.31|17143.78|17063.78|10
1729485870000|2024-10-21 04:44:30|17145.12|17065.12|17145.99|17065.99|17146.02|17066.02|17145.12|17065.12|10
1729485880000|2024-10-21 04:44:40|17146|17066|17145.76|17065.76|17146|17066|17145.72|17065.72|10
1729485890000|2024-10-21 04:44:50|17146.38|17066.38|17146.08|17066.08|17146.38|17066.38|17146.07|17066.07|8
1729485900000|2024-10-21 04:45:00|17146.25|17066.25|17146.69|17066.69|17146.69|17066.69|17145.99|17065.99|10
1729485910000|2024-10-21 04:45:10|17146.66|17066.66|17146.8|17066.8|17146.92|17066.92|17146.66|17066.66|9
1729485920000|2024-10-21 04:45:20|17147.09|17067.09|17147.38|17067.38|17147.38|17067.38|17147|17067|10
1729485930000|2024-10-21 04:45:30|17147.2|17067.2|17147.62|17067.62|17147.74|17067.74|17146.87|17066.87|10
1729485940000|2024-10-21 04:45:40|17147.53|17067.53|17148.69|17068.69|17148.69|17068.69|17147.5|17067.5|10
1729485950000|2024-10-21 04:45:50|17148.71|17068.71|17149.58|17069.58|17149.58|17069.58|17148.71|17068.71|9
1729485960000|2024-10-21 04:46:00|17149.72|17069.72|17150.14|17070.14|17150.14|17070.14|17149.72|17069.72|9
1729485970000|2024-10-21 04:46:10|17150.07|17070.07|17150.58|17070.58|17151.01|17071.01|17150.01|17070.01|10
1729485980000|2024-10-21 04:46:20|17150.57|17070.57|17150.78|17070.78|17151.3|17071.3|17150.57|17070.57|10
1729485990000|2024-10-21 04:46:30|17150.45|17070.45|17150.11|17070.11|17150.94|17070.94|17150.11|17070.11|10
1729486000000|2024-10-21 04:46:40|17150.02|17070.02|17149.81|17069.81|17150.21|17070.21|17149.75|17069.75|9
1729486010000|2024-10-21 04:46:50|17149.78|17069.78|17150.45|17070.45|17150.45|17070.45|17149.37|17069.37|8
1729486020000|2024-10-21 04:47:00|17150.87|17070.87|17152.28|17072.28|17152.28|17072.28|17150.87|17070.87|9
1729486030000|2024-10-21 04:47:10|17152.31|17072.31|17152.36|17072.36|17152.41|17072.41|17152.13|17072.13|9
1729486040000|2024-10-21 04:47:20|17152.39|17072.39|17152.53|17072.53|17152.55|17072.55|17152.39|17072.39|9
1729486050000|2024-10-21 04:47:30|17152.61|17072.61|17152.4|17072.4|17152.66|17072.66|17152.4|17072.4|10
1729486060000|2024-10-21 04:47:40|17152.36|17072.36|17152.74|17072.74|17152.74|17072.74|17152.3|17072.3|10
1729486070000|2024-10-21 04:47:50|17152.76|17072.76|17151.05|17071.05|17152.76|17072.76|17151.04|17071.04|9
1729486080000|2024-10-21 04:48:00|17151.18|17071.18|17151.82|17071.82|17151.87|17071.87|17150.66|17070.66|10
1729486090000|2024-10-21 04:48:10|17152.09|17072.09|17152.96|17072.96|17152.96|17072.96|17151.98|17071.98|9
1729486100000|2024-10-21 04:48:20|17153.08|17073.08|17152.82|17072.82|17153.16|17073.16|17152.78|17072.78|8
1729486110000|2024-10-21 04:48:30|17152.83|17072.83|17152.58|17072.58|17152.83|17072.83|17152.46|17072.46|9
1729486120000|2024-10-21 04:48:40|17152.55|17072.55|17152.68|17072.68|17152.8|17072.8|17152.5|17072.5|9
1729486130000|2024-10-21 04:48:50|17152.69|17072.69|17153.16|17073.16|17153.35|17073.35|17152.57|17072.57|10
1729486140000|2024-10-21 04:49:00|17153.18|17073.18|17153.21|17073.21|17153.21|17073.21|17152.93|17072.93|9
1729486150000|2024-10-21 04:49:10|17153.1|17073.1|17155.51|17075.51|17155.51|17075.51|17153.1|17073.1|10
1729486160000|2024-10-21 04:49:20|17155.5|17075.5|17156.01|17076.01|17156.01|17076.01|17155.11|17075.11|8
1729486170000|2024-10-21 04:49:30|17155.66|17075.66|17155.91|17075.91|17156.1|17076.1|17155.66|17075.66|10
1729486180000|2024-10-21 04:49:40|17155.88|17075.88|17157.51|17077.51|17157.78|17077.78|17155.87|17075.87|10
1729486190000|2024-10-21 04:49:50|17157.63|17077.63|17158.58|17078.58|17158.74|17078.74|17157.63|17077.63|10
1729486200000|2024-10-21 04:50:00|17158.42|17078.42|17158.55|17078.55|17158.59|17078.59|17158.04|17078.04|9
1729486210000|2024-10-21 04:50:10|17158.07|17078.07|17159.34|17079.34|17159.34|17079.34|17157.59|17077.59|10
1729486220000|2024-10-21 04:50:20|17159.25|17079.25|17160.56|17080.56|17160.87|17080.87|17159.25|17079.25|9
1729486230000|2024-10-21 04:50:30|17160.73|17080.73|17163.59|17083.59|17163.59|17083.59|17160.73|17080.73|9
1729486240000|2024-10-21 04:50:40|17163.74|17083.74|17164.5|17084.5|17164.5|17084.5|17163.7|17083.7|10
1729486250000|2024-10-21 04:50:50|17164.65|17084.65|17166.15|17086.15|17166.15|17086.15|17164.65|17084.65|10
1729486260000|2024-10-21 04:51:00|17166.53|17086.53|17166.06|17086.06|17166.53|17086.53|17166.06|17086.06|9
1729486270000|2024-10-21 04:51:10|17165.99|17085.99|17166.68|17086.68|17166.69|17086.69|17165.79|17085.79|10
1729486280000|2024-10-21 04:51:20|17166.75|17086.75|17167.35|17087.35|17167.35|17087.35|17166.63|17086.63|9
1729486290000|2024-10-21 04:51:30|17167.11|17087.11|17165.74|17085.74|17167.15|17087.15|17165.74|17085.74|9
1729486300000|2024-10-21 04:51:40|17165.4|17085.4|17165.35|17085.35|17165.57|17085.57|17165.32|17085.32|10
1729486310000|2024-10-21 04:51:50|17165.33|17085.33|17167.46|17087.46|17167.91|17087.91|17165.33|17085.33|10
1729486320000|2024-10-21 04:52:00|17167.66|17087.66|17169.28|17089.28|17169.28|17089.28|17167.53|17087.53|10
1729486330000|2024-10-21 04:52:10|17169.33|17089.33|17170.74|17090.74|17170.74|17090.74|17169.33|17089.33|10
1729486340000|2024-10-21 04:52:20|17170.78|17090.78|17172.61|17092.61|17172.61|17092.61|17170.77|17090.77|10
1729486350000|2024-10-21 04:52:30|17172.58|17092.58|17176.04|17096.04|17176.1|17096.1|17172.58|17092.58|10
1729486360000|2024-10-21 04:52:40|17176.06|17096.06|17175.85|17095.85|17176.38|17096.38|17175.76|17095.76|9
1729486370000|2024-10-21 04:52:50|17177.4|17097.4|17178.24|17098.24|17178.82|17098.82|17177.4|17097.4|10
1729486380000|2024-10-21 04:53:00|17178.19|17098.19|17178.8|17098.8|17178.8|17098.8|17178.07|17098.07|10
1729486390000|2024-10-21 04:53:10|17178.65|17098.65|17178.98|17098.98|17179.02|17099.02|17178.65|17098.65|9
1729486400000|2024-10-21 04:53:20|17179.04|17099.04|17179.77|17099.77|17179.77|17099.77|17178.95|17098.95|9
1729486410000|2024-10-21 04:53:30|17179.58|17099.58|17181.29|17101.29|17181.31|17101.31|17179.15|17099.15|10
1729486420000|2024-10-21 04:53:40|17181.4|17101.4|17181.37|17101.37|17181.51|17101.51|17181.24|17101.24|9
1729486430000|2024-10-21 04:53:50|17181.35|17101.35|17181.1|17101.1|17181.53|17101.53|17181.1|17101.1|9
1729486440000|2024-10-21 04:54:00|17181.35|17101.35|17181.23|17101.23|17181.55|17101.55|17181.09|17101.09|10
1729486450000|2024-10-21 04:54:10|17181.25|17101.25|17180.95|17100.95|17181.25|17101.25|17180.95|17100.95|8
1729486460000|2024-10-21 04:54:20|17180.61|17100.61|17180.4|17100.4|17180.61|17100.61|17179.93|17099.93|10
1729486470000|2024-10-21 04:54:30|17181.29|17101.29|17181.98|17101.98|17182.02|17102.02|17181.29|17101.29|10
1729486480000|2024-10-21 04:54:40|17182.01|17102.01|17180.32|17100.32|17182.3|17102.3|17180.32|17100.32|10
1729486490000|2024-10-21 04:54:50|17180.01|17100.01|17180.51|17100.51|17180.51|17100.51|17179.89|17099.89|9
1729486500000|2024-10-21 04:55:00|17180.53|17100.53|17180.91|17100.91|17180.91|17100.91|17180.33|17100.33|10
1729486510000|2024-10-21 04:55:10|17180.95|17100.95|17180.73|17100.73|17181.28|17101.28|17180.73|17100.73|9
1729486520000|2024-10-21 04:55:20|17180.63|17100.63|17181.73|17101.73|17181.73|17101.73|17179.89|17099.89|10
1729486530000|2024-10-21 04:55:30|17181.8|17101.8|17182.67|17102.67|17182.79|17102.79|17181.8|17101.8|10
1729486540000|2024-10-21 04:55:40|17182.17|17102.17|17182.28|17102.28|17182.62|17102.62|17182.03|17102.03|10
1729486550000|2024-10-21 04:55:50|17182.33|17102.33|17180.83|17100.83|17182.33|17102.33|17180.17|17100.17|10
1729486560000|2024-10-21 04:56:00|17180.66|17100.66|17180.49|17100.49|17180.66|17100.66|17180.09|17100.09|10
1729486570000|2024-10-21 04:56:10|17180.94|17100.94|17182.73|17102.73|17182.73|17102.73|17180.93|17100.93|9
1729486580000|2024-10-21 04:56:20|17181.56|17101.56|17181|17101|17181.56|17101.56|17180.5|17100.5|10
1729486590000|2024-10-21 04:56:30|17180.89|17100.89|17186.19|17106.19|17186.83|17106.83|17180.89|17100.89|10
1729486600000|2024-10-21 04:56:40|17186.98|17106.98|17187.68|17107.68|17187.68|17107.68|17186.55|17106.55|9
1729486610000|2024-10-21 04:56:50|17187.46|17107.46|17186.53|17106.53|17187.96|17107.96|17186.53|17106.53|10
1729486620000|2024-10-21 04:57:00|17186.34|17106.34|17188.07|17108.07|17188.07|17108.07|17186.34|17106.34|9
1729486630000|2024-10-21 04:57:10|17188.12|17108.12|17191.18|17111.18|17191.18|17111.18|17187.97|17107.97|9
1729486640000|2024-10-21 04:57:20|17191.23|17111.23|17193.52|17113.52|17193.52|17113.52|17191.23|17111.23|10
1729486650000|2024-10-21 04:57:30|17193.72|17113.72|17193.09|17113.09|17193.72|17113.72|17192.8|17112.8|10
1729486660000|2024-10-21 04:57:40|17193.21|17113.21|17194.01|17114.01|17194.01|17114.01|17192.98|17112.98|9
1729486670000|2024-10-21 04:57:50|17194.06|17114.06|17194.3|17114.3|17194.6|17114.6|17193.94|17113.94|8
1729486680000|2024-10-21 04:58:00|17194.52|17114.52|17195.52|17115.52|17195.52|17115.52|17194.16|17114.16|10
1729486690000|2024-10-21 04:58:10|17196.37|17116.37|17200.59|17120.59|17200.59|17120.59|17196.37|17116.37|9
1729486700000|2024-10-21 04:58:20|17200.77|17120.77|17202.7|17122.7|17202.99|17122.99|17200.74|17120.74|10
1729486710000|2024-10-21 04:58:30|17202.09|17122.09|17202.4|17122.4|17202.43|17122.43|17201.52|17121.52|10
1729486720000|2024-10-21 04:58:40|17201.84|17121.84|17202.53|17122.53|17202.53|17122.53|17201.84|17121.84|9
1729486730000|2024-10-21 04:58:50|17202.71|17122.71|17204.45|17124.45|17204.45|17124.45|17202.71|17122.71|9
1729486740000|2024-10-21 04:59:00|17204.55|17124.55|17204.11|17124.11|17204.72|17124.72|17203.77|17123.77|10
1729486750000|2024-10-21 04:59:10|17204.19|17124.19|17205.04|17125.04|17205.22|17125.22|17203.78|17123.78|10
1729486760000|2024-10-21 04:59:20|17205.05|17125.05|17205.67|17125.67|17205.76|17125.76|17205.01|17125.01|10
1729486770000|2024-10-21 04:59:30|17205.42|17125.42|17206.1|17126.1|17206.2|17126.2|17204.2|17124.2|10
1729486780000|2024-10-21 04:59:40|17205.86|17125.86|17205.11|17125.11|17205.86|17125.86|17205.11|17125.11|10
1729486790000|2024-10-21 04:59:50|17204.7|17124.7|17204.04|17124.04|17205.07|17125.07|17204.04|17124.04|10
1729486800000|2024-10-21 05:00:00|17204.16|17124.16|17203.27|17123.27|17204.48|17124.48|17202.73|17122.73|10
1729486810000|2024-10-21 05:00:10|17203.6|17123.6|17205.28|17125.28|17205.28|17125.28|17203.25|17123.25|10
1729486820000|2024-10-21 05:00:20|17205.37|17125.37|17209.34|17129.34|17209.34|17129.34|17205.37|17125.37|10
1729486830000|2024-10-21 05:00:30|17209.31|17129.31|17209.89|17129.89|17209.89|17129.89|17209.03|17129.03|10
1729486840000|2024-10-21 05:00:40|17210.3|17130.3|17211.23|17131.23|17211.23|17131.23|17209.96|17129.96|10
1729486850000|2024-10-21 05:00:50|17211.14|17131.14|17213.38|17133.38|17213.67|17133.67|17211.14|17131.14|10
1729486860000|2024-10-21 05:01:00|17214.09|17134.09|17216.53|17136.53|17216.53|17136.53|17214.09|17134.09|10
1729486870000|2024-10-21 05:01:10|17216.86|17136.86|17216.44|17136.44|17216.86|17136.86|17216.22|17136.22|10
1729486880000|2024-10-21 05:01:20|17216.27|17136.27|17216.17|17136.17|17217.24|17137.24|17215.79|17135.79|10
1729486890000|2024-10-21 05:01:30|17216.21|17136.21|17224.17|17144.17|17224.79|17144.79|17216.21|17136.21|10
1729486900000|2024-10-21 05:01:40|17224.65|17144.65|17224.9|17144.9|17226.2|17146.2|17224.65|17144.65|10
1729486910000|2024-10-21 05:01:50|17225|17145|17224.95|17144.95|17225.1|17145.1|17223.98|17143.98|9
1729486920000|2024-10-21 05:02:00|17224.84|17144.84|17226.07|17146.07|17226.07|17146.07|17224.84|17144.84|10
1729486930000|2024-10-21 05:02:10|17225.9|17145.9|17220.88|17140.88|17225.9|17145.9|17220.36|17140.36|10
1729486940000|2024-10-21 05:02:20|17220.86|17140.86|17220.33|17140.33|17221.81|17141.81|17220.33|17140.33|10
1729486950000|2024-10-21 05:02:30|17219.57|17139.57|17219.34|17139.34|17219.92|17139.92|17219.19|17139.19|10
1729486960000|2024-10-21 05:02:40|17219.36|17139.36|17219.38|17139.38|17219.93|17139.93|17219.36|17139.36|9
1729486970000|2024-10-21 05:02:50|17219.46|17139.46|17219.89|17139.89|17219.89|17139.89|17219.28|17139.28|10
1729486980000|2024-10-21 05:03:00|17219.93|17139.93|17221.42|17141.42|17221.42|17141.42|17219.93|17139.93|10
1729486990000|2024-10-21 05:03:10|17221.67|17141.67|17223.09|17143.09|17223.24|17143.24|17221.62|17141.62|10
1729487000000|2024-10-21 05:03:20|17223.15|17143.15|17222.85|17142.85|17223.28|17143.28|17222.72|17142.72|8
1729487010000|2024-10-21 05:03:30|17222.84|17142.84|17222.95|17142.95|17222.96|17142.96|17222.75|17142.75|10
1729487020000|2024-10-21 05:03:40|17222.36|17142.36|17222.12|17142.12|17222.39|17142.39|17221.91|17141.91|10
1729487030000|2024-10-21 05:03:50|17222.19|17142.19|17223.22|17143.22|17223.22|17143.22|17222.19|17142.19|10
1729487040000|2024-10-21 05:04:00|17223.28|17143.28|17222.92|17142.92|17223.63|17143.63|17222.77|17142.77|9
1729487050000|2024-10-21 05:04:10|17222.75|17142.75|17220.25|17140.25|17222.89|17142.89|17220.25|17140.25|10
1729487060000|2024-10-21 05:04:20|17220.23|17140.23|17220.15|17140.15|17220.23|17140.23|17219.61|17139.61|9
1729487070000|2024-10-21 05:04:30|17219.93|17139.93|17218.95|17138.95|17220.01|17140.01|17218.76|17138.76|10
1729487080000|2024-10-21 05:04:40|17219.06|17139.06|17224.45|17144.45|17224.45|17144.45|17218.85|17138.85|10
1729487090000|2024-10-21 05:04:50|17224.4|17144.4|17224.37|17144.37|17224.4|17144.4|17224.04|17144.04|10
1729487100000|2024-10-21 05:05:00|17224.38|17144.38|17235.12|17155.12|17235.12|17155.12|17224.35|17144.35|10
1729487110000|2024-10-21 05:05:10|17237.12|17157.12|17236.97|17156.97|17239.37|17159.37|17236.97|17156.97|10
1729487120000|2024-10-21 05:05:20|17237.15|17157.15|17238.41|17158.41|17238.41|17158.41|17236.39|17156.39|10
1729487130000|2024-10-21 05:05:30|17238.47|17158.47|17239.83|17159.83|17239.83|17159.83|17238.35|17158.35|10
1729487140000|2024-10-21 05:05:40|17240.62|17160.62|17239.9|17159.9|17240.71|17160.71|17239.9|17159.9|9
1729487150000|2024-10-21 05:05:50|17239.82|17159.82|17241.63|17161.63|17241.63|17161.63|17239.82|17159.82|10
1729487160000|2024-10-21 05:06:00|17243.64|17163.64|17242.6|17162.6|17244.25|17164.25|17242.46|17162.46|10
1729487170000|2024-10-21 05:06:10|17243.15|17163.15|17249.75|17169.75|17249.75|17169.75|17242.71|17162.71|10
1729487180000|2024-10-21 05:06:20|17250.04|17170.04|17252.91|17172.91|17253.04|17173.04|17250.04|17170.04|10
1729487190000|2024-10-21 05:06:30|17252.9|17172.9|17255.79|17175.79|17255.79|17175.79|17252.9|17172.9|9
1729487200000|2024-10-21 05:06:40|17255.87|17175.87|17255.37|17175.37|17255.91|17175.91|17255.21|17175.21|10
1729487210000|2024-10-21 05:06:50|17255.15|17175.15|17254.01|17174.01|17255.15|17175.15|17254.01|17174.01|10
1729487220000|2024-10-21 05:07:00|17254.34|17174.34|17254.46|17174.46|17254.46|17174.46|17253.73|17173.73|9
1729487230000|2024-10-21 05:07:10|17254.41|17174.41|17252.67|17172.67|17254.48|17174.48|17252.67|17172.67|10
1729487240000|2024-10-21 05:07:20|17251.05|17171.05|17247.15|17167.15|17251.05|17171.05|17247.15|17167.15|10
1729487250000|2024-10-21 05:07:30|17246.92|17166.92|17247.44|17167.44|17247.44|17167.44|17246.1|17166.1|10
1729487260000|2024-10-21 05:07:40|17247.12|17167.12|17245.5|17165.5|17247.21|17167.21|17245.5|17165.5|10
1729487270000|2024-10-21 05:07:50|17244.87|17164.87|17242.58|17162.58|17244.87|17164.87|17242.53|17162.53|10
1729487280000|2024-10-21 05:08:00|17242.66|17162.66|17236.8|17156.8|17242.66|17162.66|17236.8|17156.8|10
1729487290000|2024-10-21 05:08:10|17236.31|17156.31|17233.29|17153.29|17236.31|17156.31|17233.29|17153.29|9
1729487300000|2024-10-21 05:08:20|17232.83|17152.83|17232.36|17152.36|17232.83|17152.83|17231.22|17151.22|10
1729487310000|2024-10-21 05:08:30|17232.15|17152.15|17226.94|17146.94|17232.15|17152.15|17225.93|17145.93|10
1729487320000|2024-10-21 05:08:40|17227.38|17147.38|17228.1|17148.1|17228.43|17148.43|17227.38|17147.38|10
1729487330000|2024-10-21 05:08:50|17227.07|17147.07|17228.6|17148.6|17228.6|17148.6|17227.07|17147.07|10
1729487340000|2024-10-21 05:09:00|17228.71|17148.71|17229.23|17149.23|17229.23|17149.23|17228.32|17148.32|10
1729487350000|2024-10-21 05:09:10|17229.02|17149.02|17228.39|17148.39|17229.11|17149.11|17228.39|17148.39|10
1729487360000|2024-10-21 05:09:20|17228.56|17148.56|17229.8|17149.8|17229.8|17149.8|17228.56|17148.56|10
1729487370000|2024-10-21 05:09:30|17229.82|17149.82|17228.59|17148.59|17229.82|17149.82|17228.59|17148.59|10
1729487380000|2024-10-21 05:09:40|17228.08|17148.08|17226.78|17146.78|17228.08|17148.08|17226.56|17146.56|10
1729487390000|2024-10-21 05:09:50|17226.7|17146.7|17226.42|17146.42|17226.98|17146.98|17226.21|17146.21|10
1729487400000|2024-10-21 05:10:00|17225.9|17145.9|17223.92|17143.92|17225.9|17145.9|17223.92|17143.92|10
1729487410000|2024-10-21 05:10:10|17222.85|17142.85|17222.2|17142.2|17223.09|17143.09|17222|17142|9
1729487420000|2024-10-21 05:10:20|17222.14|17142.14|17213.41|17133.41|17222.15|17142.15|17213.41|17133.41|9
1729487430000|2024-10-21 05:10:30|17213.28|17133.28|17214.33|17134.33|17214.52|17134.52|17212.49|17132.49|10
1729487440000|2024-10-21 05:10:40|17214.41|17134.41|17211.36|17131.36|17214.41|17134.41|17211.21|17131.21|10
1729487450000|2024-10-21 05:10:50|17211.2|17131.2|17213.93|17133.93|17214.42|17134.42|17211.07|17131.07|10
1729487460000|2024-10-21 05:11:00|17213.88|17133.88|17208.04|17128.04|17214.23|17134.23|17208.04|17128.04|10
1729487470000|2024-10-21 05:11:10|17208.13|17128.13|17203.05|17123.05|17208.16|17128.16|17203|17123|10
1729487480000|2024-10-21 05:11:20|17202.98|17122.98|17199.05|17119.05|17202.98|17122.98|17198.95|17118.95|10
1729487490000|2024-10-21 05:11:30|17199.11|17119.11|17200.62|17120.62|17200.62|17120.62|17198.69|17118.69|10
1729487500000|2024-10-21 05:11:40|17197.53|17117.53|17199.05|17119.05|17199.05|17119.05|17197.41|17117.41|10
1729487510000|2024-10-21 05:11:50|17198.53|17118.53|17197.93|17117.93|17198.63|17118.63|17197.93|17117.93|10
1729487520000|2024-10-21 05:12:00|17198.18|17118.18|17197.55|17117.55|17198.33|17118.33|17197.55|17117.55|9
1729487530000|2024-10-21 05:12:10|17197.19|17117.19|17199.16|17119.16|17199.16|17119.16|17197.14|17117.14|10
1729487540000|2024-10-21 05:12:20|17199.81|17119.81|17199.66|17119.66|17200.86|17120.86|17199.66|17119.66|10
1729487550000|2024-10-21 05:12:30|17199.91|17119.91|17199.17|17119.17|17200.03|17120.03|17198.97|17118.97|10
1729487560000|2024-10-21 05:12:40|17199.32|17119.32|17198.31|17118.31|17199.32|17119.32|17198.31|17118.31|10
1729487570000|2024-10-21 05:12:50|17198.5|17118.5|17195.74|17115.74|17198.5|17118.5|17195.68|17115.68|9
1729487580000|2024-10-21 05:13:00|17195.83|17115.83|17194.53|17114.53|17195.83|17115.83|17194.53|17114.53|10
1729487590000|2024-10-21 05:13:10|17194.64|17114.64|17193.52|17113.52|17194.95|17114.95|17193.51|17113.51|9
1729487600000|2024-10-21 05:13:20|17193.76|17113.76|17193.64|17113.64|17193.89|17113.89|17193.24|17113.24|10
1729487610000|2024-10-21 05:13:30|17193.61|17113.61|17193.81|17113.81|17193.81|17113.81|17193.22|17113.22|10
1729487620000|2024-10-21 05:13:40|17193.79|17113.79|17193.05|17113.05|17193.79|17113.79|17193.05|17113.05|9
1729487630000|2024-10-21 05:13:50|17193|17113|17193.6|17113.6|17193.6|17113.6|17192.99|17112.99|10
1729487640000|2024-10-21 05:14:00|17193.65|17113.65|17191.67|17111.67|17193.65|17113.65|17191.67|17111.67|9
1729487650000|2024-10-21 05:14:10|17191.71|17111.71|17192.25|17112.25|17192.25|17112.25|17191.49|17111.49|10
1729487660000|2024-10-21 05:14:20|17192.27|17112.27|17191.79|17111.79|17192.27|17112.27|17191.76|17111.76|9
1729487670000|2024-10-21 05:14:30|17191.85|17111.85|17192.55|17112.55|17192.55|17112.55|17191.84|17111.84|10
1729487680000|2024-10-21 05:14:40|17192.61|17112.61|17192.94|17112.94|17193.67|17113.67|17192.53|17112.53|10
1729487690000|2024-10-21 05:14:50|17192.72|17112.72|17192.48|17112.48|17192.83|17112.83|17192.43|17112.43|9
1729487700000|2024-10-21 05:15:00|17192.46|17112.46|17191.78|17111.78|17192.65|17112.65|17191.78|17111.78|10
1729487710000|2024-10-21 05:15:10|17191.8|17111.8|17190.47|17110.47|17191.88|17111.88|17190.47|17110.47|10
1729487720000|2024-10-21 05:15:20|17189.74|17109.74|17189.83|17109.83|17190.33|17110.33|17189.43|17109.43|10
1729487730000|2024-10-21 05:15:30|17189.89|17109.89|17187.9|17107.9|17189.89|17109.89|17187.86|17107.86|10
1729487740000|2024-10-21 05:15:40|17187.93|17107.93|17188.15|17108.15|17188.15|17108.15|17187.63|17107.63|10
1729487750000|2024-10-21 05:15:50|17188|17108|17190.98|17110.98|17191.16|17111.16|17187.93|17107.93|10
1729487760000|2024-10-21 05:16:00|17190.73|17110.73|17191.61|17111.61|17191.84|17111.84|17190.73|17110.73|10
1729487770000|2024-10-21 05:16:10|17191.7|17111.7|17194.1|17114.1|17194.1|17114.1|17191.21|17111.21|10
1729487780000|2024-10-21 05:16:20|17194.28|17114.28|17192.95|17112.95|17194.33|17114.33|17192.95|17112.95|10
1729487790000|2024-10-21 05:16:30|17193.09|17113.09|17192.66|17112.66|17193.44|17113.44|17192.66|17112.66|10
1729487800000|2024-10-21 05:16:40|17192.62|17112.62|17192.07|17112.07|17192.62|17112.62|17191.89|17111.89|10
1729487810000|2024-10-21 05:16:50|17192.02|17112.02|17192.14|17112.14|17192.21|17112.21|17191.77|17111.77|10
1729487820000|2024-10-21 05:17:00|17192.66|17112.66|17192.61|17112.61|17192.94|17112.94|17192.31|17112.31|10
1729487830000|2024-10-21 05:17:10|17193.01|17113.01|17195.17|17115.17|17195.17|17115.17|17193.01|17113.01|10
1729487840000|2024-10-21 05:17:20|17195.23|17115.23|17196.25|17116.25|17196.25|17116.25|17195.23|17115.23|10
1729487850000|2024-10-21 05:17:30|17196.75|17116.75|17197.69|17117.69|17197.73|17117.73|17196.75|17116.75|10
1729487860000|2024-10-21 05:17:40|17197.74|17117.74|17197.02|17117.02|17197.95|17117.95|17197.02|17117.02|10
1729487870000|2024-10-21 05:17:50|17196.75|17116.75|17198.66|17118.66|17198.66|17118.66|17196.75|17116.75|10
1729487880000|2024-10-21 05:18:00|17198.8|17118.8|17200.14|17120.14|17200.2|17120.2|17198.8|17118.8|10
1729487890000|2024-10-21 05:18:10|17200.17|17120.17|17199.67|17119.67|17200.29|17120.29|17199.67|17119.67|10
1729487900000|2024-10-21 05:18:20|17199.73|17119.73|17200.36|17120.36|17201.09|17121.09|17199.73|17119.73|9
1729487910000|2024-10-21 05:18:30|17200.34|17120.34|17200.46|17120.46|17200.62|17120.62|17200.34|17120.34|9
1729487920000|2024-10-21 05:18:40|17200.48|17120.48|17199.58|17119.58|17200.48|17120.48|17199.58|17119.58|10
1729487930000|2024-10-21 05:18:50|17199.5|17119.5|17199.11|17119.11|17199.58|17119.58|17199.11|17119.11|10
1729487940000|2024-10-21 05:19:00|17199.05|17119.05|17199.09|17119.09|17199.41|17119.41|17199.05|17119.05|8
1729487950000|2024-10-21 05:19:10|17198.91|17118.91|17199.43|17119.43|17199.83|17119.83|17198.91|17118.91|8
1729487960000|2024-10-21 05:19:20|17199.51|17119.51|17197.84|17117.84|17199.7|17119.7|17197.84|17117.84|10
1729487970000|2024-10-21 05:19:30|17197.2|17117.2|17196.49|17116.49|17197.2|17117.2|17196.49|17116.49|10
1729487980000|2024-10-21 05:19:40|17196.94|17116.94|17196.91|17116.91|17196.94|17116.94|17196.6|17116.6|9
1729487990000|2024-10-21 05:19:50|17197.07|17117.07|17198.84|17118.84|17198.84|17118.84|17196.9|17116.9|9
1729488000000|2024-10-21 05:20:00|17198.89|17118.89|17199.34|17119.34|17199.46|17119.46|17198.89|17118.89|10
1729488010000|2024-10-21 05:20:10|17199.52|17119.52|17197|17117|17199.52|17119.52|17197|17117|10
1729488020000|2024-10-21 05:20:20|17196.24|17116.24|17194.96|17114.96|17196.24|17116.24|17194.86|17114.86|9
1729488030000|2024-10-21 05:20:30|17194.84|17114.84|17196.89|17116.89|17196.89|17116.89|17194.84|17114.84|10
1729488040000|2024-10-21 05:20:40|17197.31|17117.31|17203.59|17123.59|17203.59|17123.59|17197.31|17117.31|10
1729488050000|2024-10-21 05:20:50|17204.22|17124.22|17204.6|17124.6|17205.31|17125.31|17204.19|17124.19|9
1729488060000|2024-10-21 05:21:00|17204.56|17124.56|17204.14|17124.14|17204.56|17124.56|17203.17|17123.17|9
1729488070000|2024-10-21 05:21:10|17204.67|17124.67|17206.88|17126.88|17206.88|17126.88|17204.67|17124.67|10
1729488080000|2024-10-21 05:21:20|17206.95|17126.95|17207.38|17127.38|17207.42|17127.42|17206.95|17126.95|10
1729488090000|2024-10-21 05:21:30|17207.81|17127.81|17210.91|17130.91|17210.91|17130.91|17207.81|17127.81|10
1729488100000|2024-10-21 05:21:40|17211.02|17131.02|17211.56|17131.56|17211.56|17131.56|17210.78|17130.78|9
1729488110000|2024-10-21 05:21:50|17211.55|17131.55|17212.62|17132.62|17212.62|17132.62|17211.55|17131.55|8
1729488120000|2024-10-21 05:22:00|17212.5|17132.5|17213.22|17133.22|17213.34|17133.34|17212.5|17132.5|10
1729488130000|2024-10-21 05:22:10|17213.42|17133.42|17213.95|17133.95|17214.16|17134.16|17213.26|17133.26|10
1729488140000|2024-10-21 05:22:20|17213.72|17133.72|17213.95|17133.95|17213.95|17133.95|17213.64|17133.64|10
1729488150000|2024-10-21 05:22:30|17214.25|17134.25|17216.32|17136.32|17216.34|17136.34|17214.25|17134.25|9
1729488160000|2024-10-21 05:22:40|17216.16|17136.16|17216.19|17136.19|17216.24|17136.24|17215.91|17135.91|9
1729488170000|2024-10-21 05:22:50|17216.23|17136.23|17216.73|17136.73|17216.86|17136.86|17216.01|17136.01|10
1729488180000|2024-10-21 05:23:00|17216.72|17136.72|17218.31|17138.31|17218.39|17138.39|17216.67|17136.67|10
1729488190000|2024-10-21 05:23:10|17218.25|17138.25|17217.97|17137.97|17218.53|17138.53|17217.55|17137.55|10
1729488200000|2024-10-21 05:23:20|17218.06|17138.06|17218.08|17138.08|17218.48|17138.48|17217.84|17137.84|10
1729488210000|2024-10-21 05:23:30|17218.15|17138.15|17219.34|17139.34|17219.34|17139.34|17218.15|17138.15|10
1729488220000|2024-10-21 05:23:40|17219.38|17139.38|17218.7|17138.7|17219.38|17139.38|17217.92|17137.92|9
1729488230000|2024-10-21 05:23:50|17218.6|17138.6|17218.13|17138.13|17218.6|17138.6|17217.82|17137.82|8
1729488240000|2024-10-21 05:24:00|17218.26|17138.26|17218.32|17138.32|17218.62|17138.62|17218.26|17138.26|10
1729488250000|2024-10-21 05:24:10|17218.14|17138.14|17220.83|17140.83|17220.83|17140.83|17218.14|17138.14|10
1729488260000|2024-10-21 05:24:20|17221.2|17141.2|17221.64|17141.64|17221.75|17141.75|17221.19|17141.19|9
1729488270000|2024-10-21 05:24:30|17221.6|17141.6|17222.23|17142.23|17222.23|17142.23|17221.11|17141.11|10
1729488280000|2024-10-21 05:24:40|17223.2|17143.2|17222.25|17142.25|17223.29|17143.29|17222.25|17142.25|10
1729488290000|2024-10-21 05:24:50|17222.27|17142.27|17221.99|17141.99|17222.27|17142.27|17221.8|17141.8|9
1729488300000|2024-10-21 05:25:00|17221.98|17141.98|17223.86|17143.86|17223.86|17143.86|17221.97|17141.97|10
1729488310000|2024-10-21 05:25:10|17224.18|17144.18|17225.22|17145.22|17225.22|17145.22|17224|17144|9
1729488320000|2024-10-21 05:25:20|17227.21|17147.21|17226.12|17146.12|17228.24|17148.24|17226.12|17146.12|10
1729488330000|2024-10-21 05:25:30|17226.05|17146.05|17226.83|17146.83|17226.83|17146.83|17226.05|17146.05|10
1729488340000|2024-10-21 05:25:40|17226.85|17146.85|17225.5|17145.5|17226.95|17146.95|17225.5|17145.5|10
1729488350000|2024-10-21 05:25:50|17225.39|17145.39|17225.26|17145.26|17225.6|17145.6|17225.18|17145.18|7
1729488360000|2024-10-21 05:26:00|17225.22|17145.22|17226.49|17146.49|17226.49|17146.49|17225.22|17145.22|10
1729488370000|2024-10-21 05:26:10|17226.66|17146.66|17228.76|17148.76|17228.76|17148.76|17226.66|17146.66|9
1729488380000|2024-10-21 05:26:20|17228.69|17148.69|17228.75|17148.75|17228.75|17148.75|17228.41|17148.41|9
1729488390000|2024-10-21 05:26:30|17228.7|17148.7|17228.49|17148.49|17228.7|17148.7|17227.49|17147.49|10
1729488400000|2024-10-21 05:26:40|17228.66|17148.66|17232.33|17152.33|17232.33|17152.33|17228.66|17148.66|10
1729488410000|2024-10-21 05:26:50|17232.69|17152.69|17232.3|17152.3|17233|17153|17232.3|17152.3|10
1729488420000|2024-10-21 05:27:00|17232.22|17152.22|17232.05|17152.05|17232.22|17152.22|17232|17152|9
1729488430000|2024-10-21 05:27:10|17232.02|17152.02|17231.91|17151.91|17232.52|17152.52|17231.91|17151.91|9
1729488440000|2024-10-21 05:27:20|17231.55|17151.55|17230.99|17150.99|17231.55|17151.55|17230.99|17150.99|10
1729488450000|2024-10-21 05:27:30|17230.91|17150.91|17230.13|17150.13|17230.91|17150.91|17229.59|17149.59|10
1729488460000|2024-10-21 05:27:40|17230.31|17150.31|17230.35|17150.35|17230.45|17150.45|17229.69|17149.69|10
1729488470000|2024-10-21 05:27:50|17230.67|17150.67|17230.92|17150.92|17230.94|17150.94|17230.67|17150.67|10
1729488480000|2024-10-21 05:28:00|17230.97|17150.97|17231.44|17151.44|17231.44|17151.44|17230.54|17150.54|9
1729488490000|2024-10-21 05:28:10|17231.49|17151.49|17231.62|17151.62|17231.71|17151.71|17231.49|17151.49|9
1729488500000|2024-10-21 05:28:20|17230.75|17150.75|17230.95|17150.95|17231.04|17151.04|17230.75|17150.75|9
1729488510000|2024-10-21 05:28:30|17231.75|17151.75|17231.88|17151.88|17231.98|17151.98|17231.31|17151.31|10
1729488520000|2024-10-21 05:28:40|17231.72|17151.72|17232.26|17152.26|17232.38|17152.38|17231.72|17151.72|8
1729488530000|2024-10-21 05:28:50|17232.55|17152.55|17233.22|17153.22|17233.22|17153.22|17232.55|17152.55|9
1729488540000|2024-10-21 05:29:00|17233.35|17153.35|17233.21|17153.21|17233.36|17153.36|17233.07|17153.07|9
1729488550000|2024-10-21 05:29:10|17232.87|17152.87|17232.42|17152.42|17232.87|17152.87|17232.31|17152.31|9
1729488560000|2024-10-21 05:29:20|17232.52|17152.52|17232.49|17152.49|17232.8|17152.8|17232.49|17152.49|8
1729488570000|2024-10-21 05:29:30|17232.5|17152.5|17232.5|17152.5|17232.91|17152.91|17232.5|17152.5|10
1729488580000|2024-10-21 05:29:40|17232.44|17152.44|17230.56|17150.56|17232.44|17152.44|17230.56|17150.56|10
1729488590000|2024-10-21 05:29:50|17230.53|17150.53|17230.1|17150.1|17230.53|17150.53|17230.1|17150.1|8
1729488600000|2024-10-21 05:30:00|17230.18|17150.18|17231.61|17151.61|17231.74|17151.74|17230.09|17150.09|9
1729488610000|2024-10-21 05:30:10|17231.41|17151.41|17230.82|17150.82|17231.41|17151.41|17230.82|17150.82|10
1729488620000|2024-10-21 05:30:20|17230.55|17150.55|17228.9|17148.9|17230.55|17150.55|17228.89|17148.89|10
1729488630000|2024-10-21 05:30:30|17229.08|17149.08|17232.21|17152.21|17232.21|17152.21|17229.08|17149.08|10
1729488640000|2024-10-21 05:30:40|17232.3|17152.3|17230.51|17150.51|17232.56|17152.56|17230.51|17150.51|9
1729488650000|2024-10-21 05:30:50|17230.6|17150.6|17228.51|17148.51|17230.6|17150.6|17228.51|17148.51|10
1729488660000|2024-10-21 05:31:00|17228.46|17148.46|17227.75|17147.75|17228.46|17148.46|17226.98|17146.98|10
1729488670000|2024-10-21 05:31:10|17228.06|17148.06|17228.59|17148.59|17228.59|17148.59|17228.06|17148.06|10
1729488680000|2024-10-21 05:31:20|17228.73|17148.73|17228.31|17148.31|17229.2|17149.2|17228.31|17148.31|9
1729488690000|2024-10-21 05:31:30|17228.4|17148.4|17228.51|17148.51|17228.63|17148.63|17227.8|17147.8|10
1729488700000|2024-10-21 05:31:40|17228.96|17148.96|17229.12|17149.12|17229.63|17149.63|17228.96|17148.96|10
1729488710000|2024-10-21 05:31:50|17229.11|17149.11|17229.16|17149.16|17229.16|17149.16|17228.71|17148.71|9
1729488720000|2024-10-21 05:32:00|17229.31|17149.31|17227.34|17147.34|17230.01|17150.01|17227.34|17147.34|10
1729488730000|2024-10-21 05:32:10|17227.11|17147.11|17226.89|17146.89|17227.11|17147.11|17226.46|17146.46|10
1729488740000|2024-10-21 05:32:20|17226.84|17146.84|17225.34|17145.34|17226.84|17146.84|17225.34|17145.34|10
1729488750000|2024-10-21 05:32:30|17225.35|17145.35|17225.47|17145.47|17225.53|17145.53|17225.24|17145.24|10
1729488760000|2024-10-21 05:32:40|17225.6|17145.6|17223.43|17143.43|17225.62|17145.62|17223.43|17143.43|10
1729488770000|2024-10-21 05:32:50|17223.41|17143.41|17223|17143|17223.41|17143.41|17223|17143|10
1729488780000|2024-10-21 05:33:00|17222.92|17142.92|17222.43|17142.43|17222.94|17142.94|17222.18|17142.18|9
1729488790000|2024-10-21 05:33:10|17222.38|17142.38|17222.36|17142.36|17222.73|17142.73|17222.36|17142.36|10
1729488800000|2024-10-21 05:33:20|17222.34|17142.34|17221.07|17141.07|17222.54|17142.54|17221.07|17141.07|10
1729488810000|2024-10-21 05:33:30|17221.34|17141.34|17220.43|17140.43|17221.34|17141.34|17220.32|17140.32|10
1729488820000|2024-10-21 05:33:40|17220.45|17140.45|17220.03|17140.03|17220.45|17140.45|17219.97|17139.97|10
1729488830000|2024-10-21 05:33:50|17220.08|17140.08|17218.85|17138.85|17220.25|17140.25|17218.85|17138.85|9
1729488840000|2024-10-21 05:34:00|17218.89|17138.89|17218.46|17138.46|17219.2|17139.2|17218.46|17138.46|10
1729488850000|2024-10-21 05:34:10|17218.16|17138.16|17216.57|17136.57|17218.16|17138.16|17216.57|17136.57|10
1729488860000|2024-10-21 05:34:20|17216.49|17136.49|17215.14|17135.14|17216.49|17136.49|17215.14|17135.14|10
1729488870000|2024-10-21 05:34:30|17214.97|17134.97|17214.73|17134.73|17215.18|17135.18|17214.73|17134.73|9
1729488880000|2024-10-21 05:34:40|17213.66|17133.66|17213.98|17133.98|17213.98|17133.98|17213.14|17133.14|9
1729488890000|2024-10-21 05:34:50|17214.1|17134.1|17213.7|17133.7|17214.43|17134.43|17213.7|17133.7|9
1729488900000|2024-10-21 05:35:00|17213.72|17133.72|17214.03|17134.03|17214.04|17134.04|17213.58|17133.58|9
1729488910000|2024-10-21 05:35:10|17214.13|17134.13|17214.51|17134.51|17214.76|17134.76|17214.13|17134.13|10
1729488920000|2024-10-21 05:35:20|17214.42|17134.42|17214.25|17134.25|17214.69|17134.69|17214.15|17134.15|10
1729488930000|2024-10-21 05:35:30|17214.14|17134.14|17213.49|17133.49|17214.3|17134.3|17213.49|17133.49|10
1729488940000|2024-10-21 05:35:40|17213.39|17133.39|17212.9|17132.9|17213.5|17133.5|17212.9|17132.9|10
1729488950000|2024-10-21 05:35:50|17212.91|17132.91|17214.03|17134.03|17214.06|17134.06|17212.68|17132.68|10
1729488960000|2024-10-21 05:36:00|17213.86|17133.86|17212.8|17132.8|17214.5|17134.5|17212.8|17132.8|10
1729488970000|2024-10-21 05:36:10|17212.65|17132.65|17211.93|17131.93|17212.65|17132.65|17211.93|17131.93|10
1729488980000|2024-10-21 05:36:20|17211.98|17131.98|17212|17132|17212.02|17132.02|17211.62|17131.62|9
1729488990000|2024-10-21 05:36:30|17212.25|17132.25|17211.85|17131.85|17212.43|17132.43|17211.85|17131.85|9
1729489000000|2024-10-21 05:36:40|17211.65|17131.65|17212.41|17132.41|17212.41|17132.41|17211.53|17131.53|9
1729489010000|2024-10-21 05:36:50|17212.55|17132.55|17213.14|17133.14|17213.51|17133.51|17212.55|17132.55|10
1729489020000|2024-10-21 05:37:00|17213.28|17133.28|17215.6|17135.6|17215.6|17135.6|17213.28|17133.28|10
1729489030000|2024-10-21 05:37:10|17215.69|17135.69|17216.3|17136.3|17216.3|17136.3|17215.25|17135.25|9
1729489040000|2024-10-21 05:37:20|17216.46|17136.46|17219.11|17139.11|17219.23|17139.23|17216.46|17136.46|9
1729489050000|2024-10-21 05:37:30|17218.78|17138.78|17219.37|17139.37|17219.58|17139.58|17218.78|17138.78|8
1729489060000|2024-10-21 05:37:40|17219.15|17139.15|17218.62|17138.62|17219.39|17139.39|17218.62|17138.62|9
1729489070000|2024-10-21 05:37:50|17218.37|17138.37|17218.47|17138.47|17218.47|17138.47|17218.15|17138.15|10
1729489080000|2024-10-21 05:38:00|17218.48|17138.48|17217.57|17137.57|17218.62|17138.62|17217.16|17137.16|10
1729489090000|2024-10-21 05:38:10|17217.5|17137.5|17217.04|17137.04|17217.5|17137.5|17217.03|17137.03|9
1729489100000|2024-10-21 05:38:20|17217.2|17137.2|17213.9|17133.9|17217.23|17137.23|17213.89|17133.89|10
1729489110000|2024-10-21 05:38:30|17213.88|17133.88|17213.99|17133.99|17214.41|17134.41|17213.88|17133.88|10
1729489120000|2024-10-21 05:38:40|17213.98|17133.98|17214.16|17134.16|17214.16|17134.16|17213.79|17133.79|9
1729489130000|2024-10-21 05:38:50|17214.41|17134.41|17214.97|17134.97|17215.07|17135.07|17214.41|17134.41|10
1729489140000|2024-10-21 05:39:00|17214.91|17134.91|17217.15|17137.15|17217.15|17137.15|17214.91|17134.91|9
1729489150000|2024-10-21 05:39:10|17217.17|17137.17|17216.42|17136.42|17217.32|17137.32|17215.99|17135.99|10
1729489160000|2024-10-21 05:39:20|17216.48|17136.48|17215.05|17135.05|17216.48|17136.48|17215.05|17135.05|10
1729489170000|2024-10-21 05:39:30|17214.94|17134.94|17214.33|17134.33|17214.94|17134.94|17214.33|17134.33|10
1729489180000|2024-10-21 05:39:40|17214.03|17134.03|17211.44|17131.44|17214.03|17134.03|17211.44|17131.44|10
1729489190000|2024-10-21 05:39:50|17211.43|17131.43|17211.1|17131.1|17211.43|17131.43|17210.89|17130.89|9
1729489200000|2024-10-21 05:40:00|17211.03|17131.03|17209.78|17129.78|17211.03|17131.03|17209.11|17129.11|10
1729489210000|2024-10-21 05:40:10|17209.72|17129.72|17212.23|17132.23|17212.23|17132.23|17209.72|17129.72|9
1729489220000|2024-10-21 05:40:20|17212.37|17132.37|17210.37|17130.37|17212.37|17132.37|17210.29|17130.29|10
1729489230000|2024-10-21 05:40:30|17210.54|17130.54|17210.26|17130.26|17210.9|17130.9|17210.13|17130.13|10
1729489240000|2024-10-21 05:40:40|17209.89|17129.89|17209.49|17129.49|17209.89|17129.89|17209.27|17129.27|10
1729489250000|2024-10-21 05:40:50|17209.21|17129.21|17209.15|17129.15|17209.34|17129.34|17209.12|17129.12|9
1729489260000|2024-10-21 05:41:00|17209.18|17129.18|17207.75|17127.75|17209.33|17129.33|17207.75|17127.75|8
1729489270000|2024-10-21 05:41:10|17207.47|17127.47|17206.65|17126.65|17207.5|17127.5|17206.65|17126.65|9
1729489280000|2024-10-21 05:41:20|17206.72|17126.72|17206.55|17126.55|17206.97|17126.97|17206.55|17126.55|9
1729489290000|2024-10-21 05:41:30|17206.49|17126.49|17205.65|17125.65|17206.49|17126.49|17205.64|17125.64|9
1729489300000|2024-10-21 05:41:40|17205.64|17125.64|17205.96|17125.96|17206.25|17126.25|17205.63|17125.63|10
1729489310000|2024-10-21 05:41:50|17205.41|17125.41|17203.81|17123.81|17205.51|17125.51|17203.81|17123.81|8
1729489320000|2024-10-21 05:42:00|17203.99|17123.99|17202.7|17122.7|17204.01|17124.01|17202.61|17122.61|10
1729489330000|2024-10-21 05:42:10|17202.69|17122.69|17202.69|17122.69|17203.01|17123.01|17202.46|17122.46|10
1729489340000|2024-10-21 05:42:20|17202.94|17122.94|17203.14|17123.14|17203.14|17123.14|17202.68|17122.68|9
1729489350000|2024-10-21 05:42:30|17202.85|17122.85|17203.32|17123.32|17203.59|17123.59|17202.85|17122.85|9
1729489360000|2024-10-21 05:42:40|17203.31|17123.31|17202.42|17122.42|17203.31|17123.31|17202.41|17122.41|9
1729489370000|2024-10-21 05:42:50|17202.19|17122.19|17204.44|17124.44|17204.46|17124.46|17202.18|17122.18|10
1729489380000|2024-10-21 05:43:00|17204.7|17124.7|17206.34|17126.34|17206.45|17126.45|17204.63|17124.63|9
1729489390000|2024-10-21 05:43:10|17205.81|17125.81|17204.55|17124.55|17205.81|17125.81|17204.55|17124.55|8
1729489400000|2024-10-21 05:43:20|17204.17|17124.17|17201.92|17121.92|17204.55|17124.55|17201.92|17121.92|10
1729489410000|2024-10-21 05:43:30|17201.91|17121.91|17199.84|17119.84|17201.91|17121.91|17199.84|17119.84|10
1729489420000|2024-10-21 05:43:40|17199.53|17119.53|17198.29|17118.29|17199.53|17119.53|17198.25|17118.25|10
1729489430000|2024-10-21 05:43:50|17198.32|17118.32|17198.57|17118.57|17198.96|17118.96|17198.32|17118.32|10
1729489440000|2024-10-21 05:44:00|17199.61|17119.61|17201.46|17121.46|17201.46|17121.46|17199.61|17119.61|10
1729489450000|2024-10-21 05:44:10|17200.14|17120.14|17201.31|17121.31|17201.31|17121.31|17199.68|17119.68|9
1729489460000|2024-10-21 05:44:20|17201.72|17121.72|17204.81|17124.81|17204.81|17124.81|17201.72|17121.72|10
1729489470000|2024-10-21 05:44:30|17204.95|17124.95|17204.96|17124.96|17205.2|17125.2|17204.92|17124.92|10
1729489480000|2024-10-21 05:44:40|17204.92|17124.92|17204.45|17124.45|17204.92|17124.92|17204.45|17124.45|9
1729489490000|2024-10-21 05:44:50|17204.35|17124.35|17204.61|17124.61|17204.7|17124.7|17204.35|17124.35|10
1729489500000|2024-10-21 05:45:00|17204.59|17124.59|17206.39|17126.39|17206.39|17126.39|17204.32|17124.32|10
1729489510000|2024-10-21 05:45:10|17206.04|17126.04|17205.51|17125.51|17206.2|17126.2|17205.51|17125.51|10
1729489520000|2024-10-21 05:45:20|17205.31|17125.31|17203.66|17123.66|17205.36|17125.36|17203.66|17123.66|10
1729489530000|2024-10-21 05:45:30|17203.7|17123.7|17203.38|17123.38|17203.8|17123.8|17203.36|17123.36|10
1729489540000|2024-10-21 05:45:40|17203.49|17123.49|17204.13|17124.13|17204.16|17124.16|17203.33|17123.33|10
1729489550000|2024-10-21 05:45:50|17204.03|17124.03|17204.17|17124.17|17204.44|17124.44|17204.03|17124.03|10
1729489560000|2024-10-21 05:46:00|17204.06|17124.06|17204.72|17124.72|17205.04|17125.04|17204.06|17124.06|10
1729489570000|2024-10-21 05:46:10|17204.75|17124.75|17204.25|17124.25|17204.75|17124.75|17204.11|17124.11|10
1729489580000|2024-10-21 05:46:20|17204.42|17124.42|17204.08|17124.08|17204.42|17124.42|17203.89|17123.89|9
1729489590000|2024-10-21 05:46:30|17204.05|17124.05|17204.01|17124.01|17204.14|17124.14|17203.97|17123.97|10
1729489600000|2024-10-21 05:46:40|17204.12|17124.12|17204.27|17124.27|17204.27|17124.27|17203.55|17123.55|10
1729489610000|2024-10-21 05:46:50|17203.16|17123.16|17202.84|17122.84|17203.16|17123.16|17202.38|17122.38|10
1729489620000|2024-10-21 05:47:00|17202.93|17122.93|17203.39|17123.39|17203.63|17123.63|17202.93|17122.93|9
1729489630000|2024-10-21 05:47:10|17203.3|17123.3|17203.61|17123.61|17204.01|17124.01|17203.3|17123.3|9
1729489640000|2024-10-21 05:47:20|17203.65|17123.65|17204.62|17124.62|17204.86|17124.86|17203.5|17123.5|9
1729489650000|2024-10-21 05:47:30|17204.87|17124.87|17203.25|17123.25|17205.23|17125.23|17203.25|17123.25|10
1729489660000|2024-10-21 05:47:40|17203.13|17123.13|17205.58|17125.58|17205.63|17125.63|17203.13|17123.13|10
1729489670000|2024-10-21 05:47:50|17205.56|17125.56|17204.11|17124.11|17205.56|17125.56|17204.05|17124.05|9
1729489680000|2024-10-21 05:48:00|17203.56|17123.56|17201.1|17121.1|17203.57|17123.57|17201.09|17121.09|10
1729489690000|2024-10-21 05:48:10|17201.12|17121.12|17199.31|17119.31|17201.26|17121.26|17199.31|17119.31|10
1729489700000|2024-10-21 05:48:20|17199.07|17119.07|17197.56|17117.56|17199.07|17119.07|17197.56|17117.56|9
1729489710000|2024-10-21 05:48:30|17197.49|17117.49|17197.53|17117.53|17197.64|17117.64|17197.42|17117.42|9
1729489720000|2024-10-21 05:48:40|17197.48|17117.48|17196.85|17116.85|17197.48|17117.48|17196.77|17116.77|10
1729489730000|2024-10-21 05:48:50|17196.55|17116.55|17196.33|17116.33|17197.37|17117.37|17196.12|17116.12|9
1729489740000|2024-10-21 05:49:00|17196.32|17116.32|17196.93|17116.93|17197.09|17117.09|17196.32|17116.32|10
1729489750000|2024-10-21 05:49:10|17196.65|17116.65|17196.07|17116.07|17196.65|17116.65|17196.04|17116.04|9
1729489760000|2024-10-21 05:49:20|17195.78|17115.78|17196.5|17116.5|17196.65|17116.65|17194.9|17114.9|10
1729489770000|2024-10-21 05:49:30|17196.48|17116.48|17194.61|17114.61|17196.48|17116.48|17194.61|17114.61|10
1729489780000|2024-10-21 05:49:40|17194.46|17114.46|17194.53|17114.53|17194.53|17114.53|17194.23|17114.23|10
1729489790000|2024-10-21 05:49:50|17194.8|17114.8|17193.23|17113.23|17195.15|17115.15|17193.23|17113.23|10
1729489800000|2024-10-21 05:50:00|17192.37|17112.37|17192.18|17112.18|17192.37|17112.37|17191.96|17111.96|10
1729489810000|2024-10-21 05:50:10|17192.35|17112.35|17193.27|17113.27|17193.27|17113.27|17192.35|17112.35|9
1729489820000|2024-10-21 05:50:20|17193.26|17113.26|17193.5|17113.5|17193.77|17113.77|17193.25|17113.25|10
1729489830000|2024-10-21 05:50:30|17193.35|17113.35|17195.57|17115.57|17195.57|17115.57|17193.35|17113.35|10
1729489840000|2024-10-21 05:50:40|17196.13|17116.13|17194.23|17114.23|17196.24|17116.24|17194.17|17114.17|10
1729489850000|2024-10-21 05:50:50|17194.24|17114.24|17192.92|17112.92|17194.24|17114.24|17192.56|17112.56|10
1729489860000|2024-10-21 05:51:00|17192.93|17112.93|17195.05|17115.05|17195.19|17115.19|17192.93|17112.93|10
1729489870000|2024-10-21 05:51:10|17195.15|17115.15|17195.22|17115.22|17195.36|17115.36|17195.1|17115.1|9
1729489880000|2024-10-21 05:51:20|17195.23|17115.23|17196.42|17116.42|17196.47|17116.47|17195.23|17115.23|10
1729489890000|2024-10-21 05:51:30|17196.43|17116.43|17197.01|17117.01|17197.05|17117.05|17196.43|17116.43|7
1729489900000|2024-10-21 05:51:40|17197.22|17117.22|17197.42|17117.42|17197.87|17117.87|17197.14|17117.14|10
1729489910000|2024-10-21 05:51:50|17197.08|17117.08|17198.36|17118.36|17198.36|17118.36|17197.05|17117.05|10
1729489920000|2024-10-21 05:52:00|17199.53|17119.53|17201.62|17121.62|17202.44|17122.44|17199.53|17119.53|10
1729489930000|2024-10-21 05:52:10|17201.59|17121.59|17203.19|17123.19|17203.19|17123.19|17201.33|17121.33|10
1729489940000|2024-10-21 05:52:20|17203.23|17123.23|17203.17|17123.17|17203.55|17123.55|17202.9|17122.9|10
1729489950000|2024-10-21 05:52:30|17203.61|17123.61|17202.96|17122.96|17203.87|17123.87|17202.95|17122.95|10
1729489960000|2024-10-21 05:52:40|17202.99|17122.99|17202.44|17122.44|17204.01|17124.01|17202.44|17122.44|9
1729489970000|2024-10-21 05:52:50|17202.46|17122.46|17202.75|17122.75|17202.75|17122.75|17202.38|17122.38|10
1729489980000|2024-10-21 05:53:00|17202.77|17122.77|17201.63|17121.63|17202.78|17122.78|17201.61|17121.61|10
1729489990000|2024-10-21 05:53:10|17201.62|17121.62|17200.57|17120.57|17202.28|17122.28|17200.57|17120.57|10
1729490000000|2024-10-21 05:53:20|17200.27|17120.27|17198.35|17118.35|17200.27|17120.27|17198.19|17118.19|10
1729490010000|2024-10-21 05:53:30|17198.11|17118.11|17196.7|17116.7|17198.11|17118.11|17196.58|17116.58|9
1729490020000|2024-10-21 05:53:40|17197.22|17117.22|17196.31|17116.31|17197.22|17117.22|17196.31|17116.31|10
1729490030000|2024-10-21 05:53:50|17196.15|17116.15|17196.1|17116.1|17196.15|17116.15|17195.84|17115.84|9
1729490040000|2024-10-21 05:54:00|17196.11|17116.11|17196.34|17116.34|17197.23|17117.23|17196.11|17116.11|10
1729490050000|2024-10-21 05:54:10|17196.49|17116.49|17197.8|17117.8|17198.09|17118.09|17196.45|17116.45|10
1729490060000|2024-10-21 05:54:20|17197.89|17117.89|17198.94|17118.94|17199.06|17119.06|17197.89|17117.89|10
1729490070000|2024-10-21 05:54:30|17198.72|17118.72|17200.73|17120.73|17200.73|17120.73|17198.72|17118.72|9
1729490080000|2024-10-21 05:54:40|17201.27|17121.27|17201.23|17121.23|17201.64|17121.64|17201.14|17121.14|10
1729490090000|2024-10-21 05:54:50|17201.64|17121.64|17202.17|17122.17|17202.21|17122.21|17201.64|17121.64|9
1729490100000|2024-10-21 05:55:00|17202.4|17122.4|17203.28|17123.28|17203.28|17123.28|17202.4|17122.4|10
1729490110000|2024-10-21 05:55:10|17203.8|17123.8|17202.89|17122.89|17203.8|17123.8|17202.85|17122.85|10
1729490120000|2024-10-21 05:55:20|17202.77|17122.77|17203.81|17123.81|17203.81|17123.81|17202.77|17122.77|10
1729490130000|2024-10-21 05:55:30|17202.68|17122.68|17202.46|17122.46|17202.68|17122.68|17201.9|17121.9|9
1729490140000|2024-10-21 05:55:40|17202.45|17122.45|17202.48|17122.48|17202.66|17122.66|17201.74|17121.74|10
1729490150000|2024-10-21 05:55:50|17203.45|17123.45|17202.04|17122.04|17203.68|17123.68|17201.94|17121.94|10
1729490160000|2024-10-21 05:56:00|17201.78|17121.78|17200.97|17120.97|17202.09|17122.09|17200.87|17120.87|9
1729490170000|2024-10-21 05:56:10|17201.08|17121.08|17201.88|17121.88|17202.01|17122.01|17200.95|17120.95|10
1729490180000|2024-10-21 05:56:20|17203.02|17123.02|17203.04|17123.04|17204.38|17124.38|17202.9|17122.9|10
1729490190000|2024-10-21 05:56:30|17202.9|17122.9|17203.53|17123.53|17203.72|17123.72|17202.9|17122.9|9
1729490200000|2024-10-21 05:56:40|17203.55|17123.55|17203.82|17123.82|17203.91|17123.91|17203.55|17123.55|9
1729490210000|2024-10-21 05:56:50|17203.72|17123.72|17203.92|17123.92|17204.24|17124.24|17203.72|17123.72|10
1729490220000|2024-10-21 05:57:00|17203.9|17123.9|17204.28|17124.28|17204.28|17124.28|17203.46|17123.46|10
1729490230000|2024-10-21 05:57:10|17204.29|17124.29|17204.76|17124.76|17204.81|17124.81|17204.29|17124.29|9
1729490240000|2024-10-21 05:57:20|17204.73|17124.73|17204.39|17124.39|17204.93|17124.93|17204.21|17124.21|10
1729490250000|2024-10-21 05:57:30|17204.32|17124.32|17204.14|17124.14|17204.32|17124.32|17202.41|17122.41|10
1729490260000|2024-10-21 05:57:40|17203.95|17123.95|17203.89|17123.89|17204|17124|17203.76|17123.76|9
1729490270000|2024-10-21 05:57:50|17204.02|17124.02|17203.25|17123.25|17204.07|17124.07|17203.25|17123.25|10
1729490280000|2024-10-21 05:58:00|17203.15|17123.15|17202.85|17122.85|17203.51|17123.51|17202.85|17122.85|9
1729490290000|2024-10-21 05:58:10|17202.72|17122.72|17202.83|17122.83|17202.83|17122.83|17201.43|17121.43|10
1729490300000|2024-10-21 05:58:20|17203.34|17123.34|17203.75|17123.75|17203.75|17123.75|17203.34|17123.34|9
1729490310000|2024-10-21 05:58:30|17204.11|17124.11|17202.56|17122.56|17204.64|17124.64|17202.56|17122.56|10
1729490320000|2024-10-21 05:58:40|17202.89|17122.89|17198.04|17118.04|17202.89|17122.89|17198.04|17118.04|10
1729490330000|2024-10-21 05:58:50|17197.8|17117.8|17200.35|17120.35|17200.35|17120.35|17197.76|17117.76|9
1729490340000|2024-10-21 05:59:00|17200.36|17120.36|17200.03|17120.03|17200.67|17120.67|17200.03|17120.03|10
1729490350000|2024-10-21 05:59:10|17200.19|17120.19|17200.75|17120.75|17200.75|17120.75|17200.19|17120.19|8
1729490360000|2024-10-21 05:59:20|17201.08|17121.08|17201.47|17121.47|17201.84|17121.84|17201.08|17121.08|8
1729490370000|2024-10-21 05:59:30|17201.45|17121.45|17199.69|17119.69|17201.84|17121.84|17199.69|17119.69|10
1729490380000|2024-10-21 05:59:40|17199.45|17119.45|17199.44|17119.44|17199.45|17119.45|17199|17119|10
1729490390000|2024-10-21 05:59:50|17199.74|17119.74|17198.26|17118.26|17199.74|17119.74|17198.26|17118.26|9
1729490400000|2024-10-21 06:00:00|17198.21|17118.21|17196.43|17116.43|17198.21|17118.21|17196.38|17116.38|10
1729490410000|2024-10-21 06:00:10|17196.81|17116.81|17192.76|17112.76|17196.81|17116.81|17192.76|17112.76|10
1729490420000|2024-10-21 06:00:20|17192.75|17112.75|17189.13|17109.13|17192.75|17112.75|17189.13|17109.13|10
1729490430000|2024-10-21 06:00:30|17189.03|17109.03|17189.68|17109.68|17189.68|17109.68|17188.78|17108.78|10
1729490440000|2024-10-21 06:00:40|17189.46|17109.46|17188.32|17108.32|17189.46|17109.46|17188.19|17108.19|9
1729490450000|2024-10-21 06:00:50|17188.26|17108.26|17188.09|17108.09|17188.76|17108.76|17188.08|17108.08|10
1729490460000|2024-10-21 06:01:00|17188.68|17108.68|17188.08|17108.08|17189.14|17109.14|17188.08|17108.08|9
1729490470000|2024-10-21 06:01:10|17187.69|17107.69|17185.95|17105.95|17188.11|17108.11|17185.95|17105.95|10
1729490480000|2024-10-21 06:01:20|17186.12|17106.12|17185.77|17105.77|17186.76|17106.76|17185.77|17105.77|7
1729490490000|2024-10-21 06:01:30|17185.79|17105.79|17186.32|17106.32|17186.55|17106.55|17185.76|17105.76|8
1729490500000|2024-10-21 06:01:40|17187.57|17107.57|17189.96|17109.96|17190.38|17110.38|17187.57|17107.57|10
1729490510000|2024-10-21 06:01:50|17189.56|17109.56|17187.96|17107.96|17189.56|17109.56|17187.94|17107.94|10
1729490520000|2024-10-21 06:02:00|17187.9|17107.9|17187.45|17107.45|17187.98|17107.98|17187.4|17107.4|10
1729490530000|2024-10-21 06:02:10|17187.51|17107.51|17187.77|17107.77|17187.77|17107.77|17187.47|17107.47|8
1729490540000|2024-10-21 06:02:20|17187.86|17107.86|17189.14|17109.14|17189.16|17109.16|17187.79|17107.79|10
1729490550000|2024-10-21 06:02:30|17189.27|17109.27|17191.29|17111.29|17191.37|17111.37|17189.27|17109.27|10
1729490560000|2024-10-21 06:02:40|17191.64|17111.64|17192.36|17112.36|17192.44|17112.44|17191.62|17111.62|10
1729490570000|2024-10-21 06:02:50|17192.29|17112.29|17190.94|17110.94|17192.41|17112.41|17190.94|17110.94|10
1729490580000|2024-10-21 06:03:00|17190.87|17110.87|17191.01|17111.01|17191.46|17111.46|17190.22|17110.22|10
1729490590000|2024-10-21 06:03:10|17191.4|17111.4|17192.73|17112.73|17192.73|17112.73|17191.4|17111.4|9
1729490600000|2024-10-21 06:03:20|17192.82|17112.82|17194.95|17114.95|17195.11|17115.11|17192.76|17112.76|10
1729490610000|2024-10-21 06:03:30|17194.92|17114.92|17197.97|17117.97|17197.97|17117.97|17194.92|17114.92|10
1729490620000|2024-10-21 06:03:40|17198.04|17118.04|17197.31|17117.31|17198.05|17118.05|17197.06|17117.06|10
1729490630000|2024-10-21 06:03:50|17197.44|17117.44|17198.18|17118.18|17198.18|17118.18|17197|17117|10
1729490640000|2024-10-21 06:04:00|17198.28|17118.28|17198.62|17118.62|17198.62|17118.62|17197.66|17117.66|10
1729490650000|2024-10-21 06:04:10|17198.61|17118.61|17199.91|17119.91|17199.91|17119.91|17198.41|17118.41|10
1729490660000|2024-10-21 06:04:20|17198.47|17118.47|17197.14|17117.14|17198.47|17118.47|17197.14|17117.14|10
1729490670000|2024-10-21 06:04:30|17197.18|17117.18|17196.05|17116.05|17197.29|17117.29|17196.05|17116.05|10
1729490680000|2024-10-21 06:04:40|17196.07|17116.07|17192.96|17112.96|17196.12|17116.12|17192.96|17112.96|10
1729490690000|2024-10-21 06:04:50|17192.84|17112.84|17193.75|17113.75|17193.75|17113.75|17192.44|17112.44|10
1729490700000|2024-10-21 06:05:00|17192.68|17112.68|17193.58|17113.58|17193.58|17113.58|17192.58|17112.58|10
1729490710000|2024-10-21 06:05:10|17193.23|17113.23|17193.49|17113.49|17193.89|17113.89|17193.23|17113.23|10
1729490720000|2024-10-21 06:05:20|17193.33|17113.33|17193.59|17113.59|17193.59|17113.59|17193.22|17113.22|10
1729490730000|2024-10-21 06:05:30|17193.6|17113.6|17193.9|17113.9|17194|17114|17193.6|17113.6|8
1729490740000|2024-10-21 06:05:40|17193.95|17113.95|17193.68|17113.68|17194.08|17114.08|17193.68|17113.68|10
1729490750000|2024-10-21 06:05:50|17193.53|17113.53|17194.3|17114.3|17194.3|17114.3|17193.51|17113.51|10
1729490760000|2024-10-21 06:06:00|17194.39|17114.39|17195.8|17115.8|17195.8|17115.8|17194.39|17114.39|10
1729490770000|2024-10-21 06:06:10|17195.61|17115.61|17195.05|17115.05|17195.67|17115.67|17194.8|17114.8|8
1729490780000|2024-10-21 06:06:20|17195.42|17115.42|17194.72|17114.72|17195.47|17115.47|17194.72|17114.72|9
1729490790000|2024-10-21 06:06:30|17194.88|17114.88|17194.93|17114.93|17195.01|17115.01|17194.85|17114.85|10
1729490800000|2024-10-21 06:06:40|17194.97|17114.97|17196.61|17116.61|17196.61|17116.61|17194.97|17114.97|10
1729490810000|2024-10-21 06:06:50|17196.46|17116.46|17196.34|17116.34|17196.46|17116.46|17196.11|17116.11|9
1729490820000|2024-10-21 06:07:00|17196.5|17116.5|17195.26|17115.26|17196.5|17116.5|17195.04|17115.04|9
1729490830000|2024-10-21 06:07:10|17195.36|17115.36|17198.23|17118.23|17198.93|17118.93|17195.36|17115.36|10
1729490840000|2024-10-21 06:07:20|17198.27|17118.27|17198.7|17118.7|17198.71|17118.71|17198.06|17118.06|9
1729490850000|2024-10-21 06:07:30|17198.69|17118.69|17198.25|17118.25|17199.44|17119.44|17198.25|17118.25|10
1729490860000|2024-10-21 06:07:40|17197.67|17117.67|17201.2|17121.2|17201.2|17121.2|17197.42|17117.42|10
1729490870000|2024-10-21 06:07:50|17201.17|17121.17|17203.05|17123.05|17203.07|17123.07|17201.17|17121.17|10
1729490880000|2024-10-21 06:08:00|17203.23|17123.23|17204.66|17124.66|17204.66|17124.66|17202.67|17122.67|9
1729490890000|2024-10-21 06:08:10|17204.74|17124.74|17203.71|17123.71|17204.86|17124.86|17203.47|17123.47|10
1729490900000|2024-10-21 06:08:20|17203.73|17123.73|17202.6|17122.6|17203.9|17123.9|17202.6|17122.6|10
1729490910000|2024-10-21 06:08:30|17202.67|17122.67|17202.79|17122.79|17202.94|17122.94|17202.36|17122.36|10
1729490920000|2024-10-21 06:08:40|17202.83|17122.83|17203.62|17123.62|17203.62|17123.62|17202.78|17122.78|10
1729490930000|2024-10-21 06:08:50|17203.65|17123.65|17204.62|17124.62|17204.82|17124.82|17203.65|17123.65|10
1729490940000|2024-10-21 06:09:00|17204.55|17124.55|17203.72|17123.72|17204.63|17124.63|17203.72|17123.72|10
1729490950000|2024-10-21 06:09:10|17203.88|17123.88|17203.32|17123.32|17203.91|17123.91|17203.27|17123.27|10
1729490960000|2024-10-21 06:09:20|17203.64|17123.64|17204.24|17124.24|17204.35|17124.35|17203.64|17123.64|10
1729490970000|2024-10-21 06:09:30|17204.16|17124.16|17204.59|17124.59|17204.64|17124.64|17204.1|17124.1|10
1729490980000|2024-10-21 06:09:40|17204.42|17124.42|17206.67|17126.67|17206.67|17126.67|17204.42|17124.42|10
1729490990000|2024-10-21 06:09:50|17206.62|17126.62|17206.15|17126.15|17206.62|17126.62|17206.15|17126.15|9
1729491000000|2024-10-21 06:10:00|17206.13|17126.13|17206.93|17126.93|17206.93|17126.93|17206.11|17126.11|9
1729491010000|2024-10-21 06:10:10|17207.28|17127.28|17208.19|17128.19|17208.19|17128.19|17207.28|17127.28|10
1729491020000|2024-10-21 06:10:20|17208.21|17128.21|17210.09|17130.09|17210.09|17130.09|17208.21|17128.21|9
1729491030000|2024-10-21 06:10:30|17210.34|17130.34|17210.08|17130.08|17210.69|17130.69|17209.95|17129.95|10
1729491040000|2024-10-21 06:10:40|17209.91|17129.91|17206.88|17126.88|17210.1|17130.1|17206.88|17126.88|10
1729491050000|2024-10-21 06:10:50|17206.83|17126.83|17208.48|17128.48|17208.61|17128.61|17206.72|17126.72|10
1729491060000|2024-10-21 06:11:00|17208.49|17128.49|17208.84|17128.84|17208.84|17128.84|17207.97|17127.97|10
1729491070000|2024-10-21 06:11:10|17208.87|17128.87|17211.31|17131.31|17211.36|17131.36|17208.87|17128.87|9
1729491080000|2024-10-21 06:11:20|17211.14|17131.14|17212.06|17132.06|17212.16|17132.16|17210.47|17130.47|9
1729491090000|2024-10-21 06:11:30|17212|17132|17212.07|17132.07|17212.07|17132.07|17211.96|17131.96|10
1729491100000|2024-10-21 06:11:40|17212|17132|17212.6|17132.6|17213.36|17133.36|17212|17132|10
1729491110000|2024-10-21 06:11:50|17212.47|17132.47|17211.48|17131.48|17212.54|17132.54|17211.48|17131.48|9
1729491120000|2024-10-21 06:12:00|17211.42|17131.42|17210.7|17130.7|17211.44|17131.44|17210.7|17130.7|10
1729491130000|2024-10-21 06:12:10|17210.64|17130.64|17209.44|17129.44|17210.69|17130.69|17209.42|17129.42|10
1729491140000|2024-10-21 06:12:20|17209.53|17129.53|17209.78|17129.78|17209.78|17129.78|17209.12|17129.12|10
1729491150000|2024-10-21 06:12:30|17209.75|17129.75|17210.09|17130.09|17210.09|17130.09|17209.66|17129.66|10
1729491160000|2024-10-21 06:12:40|17210.13|17130.13|17209.46|17129.46|17210.48|17130.48|17209.16|17129.16|7
1729491170000|2024-10-21 06:12:50|17209.59|17129.59|17209.83|17129.83|17210.03|17130.03|17209.59|17129.59|10
1729491180000|2024-10-21 06:13:00|17210.09|17130.09|17211.95|17131.95|17211.95|17131.95|17210.09|17130.09|10
1729491190000|2024-10-21 06:13:10|17211.85|17131.85|17212.02|17132.02|17212.4|17132.4|17211.48|17131.48|10
1729491200000|2024-10-21 06:13:20|17212.06|17132.06|17211.09|17131.09|17212.11|17132.11|17211.09|17131.09|10
1729491210000|2024-10-21 06:13:30|17210.92|17130.92|17210.63|17130.63|17211.27|17131.27|17210.63|17130.63|9
1729491220000|2024-10-21 06:13:40|17210.72|17130.72|17210.83|17130.83|17211.03|17131.03|17210.67|17130.67|9
1729491230000|2024-10-21 06:13:50|17210.72|17130.72|17209.7|17129.7|17210.72|17130.72|17209.7|17129.7|10
1729491240000|2024-10-21 06:14:00|17209.73|17129.73|17209.77|17129.77|17209.82|17129.82|17209.39|17129.39|10
1729491250000|2024-10-21 06:14:10|17209.79|17129.79|17209.37|17129.37|17209.79|17129.79|17208.97|17128.97|10
1729491260000|2024-10-21 06:14:20|17209.38|17129.38|17208.89|17128.89|17209.38|17129.38|17208.62|17128.62|10
1729491270000|2024-10-21 06:14:30|17208.86|17128.86|17207.64|17127.64|17208.86|17128.86|17207.64|17127.64|9
1729491280000|2024-10-21 06:14:40|17207.34|17127.34|17207.38|17127.38|17207.51|17127.51|17207.29|17127.29|8
1729491290000|2024-10-21 06:14:50|17207.56|17127.56|17205.32|17125.32|17207.68|17127.68|17205.32|17125.32|9
1729491300000|2024-10-21 06:15:00|17205.18|17125.18|17204.75|17124.75|17205.18|17125.18|17204.75|17124.75|10
1729491310000|2024-10-21 06:15:10|17204.74|17124.74|17203.9|17123.9|17204.74|17124.74|17203.73|17123.73|10
1729491320000|2024-10-21 06:15:20|17203.91|17123.91|17204.83|17124.83|17204.83|17124.83|17203.7|17123.7|9
1729491330000|2024-10-21 06:15:30|17204.8|17124.8|17204.41|17124.41|17204.95|17124.95|17204.41|17124.41|10
1729491340000|2024-10-21 06:15:40|17205.32|17125.32|17206.75|17126.75|17206.75|17126.75|17204.86|17124.86|9
1729491350000|2024-10-21 06:15:50|17206.77|17126.77|17207.27|17127.27|17207.45|17127.45|17206.37|17126.37|10
1729491360000|2024-10-21 06:16:00|17207.32|17127.32|17207.43|17127.43|17207.87|17127.87|17207.28|17127.28|10
1729491370000|2024-10-21 06:16:10|17207.55|17127.55|17207.1|17127.1|17207.58|17127.58|17207.1|17127.1|10
1729491380000|2024-10-21 06:16:20|17207.37|17127.37|17205.11|17125.11|17207.37|17127.37|17204.8|17124.8|9
1729491390000|2024-10-21 06:16:30|17205.47|17125.47|17206.11|17126.11|17206.12|17126.12|17205.47|17125.47|10
1729491400000|2024-10-21 06:16:40|17206.14|17126.14|17206.68|17126.68|17206.91|17126.91|17205.9|17125.9|10
1729491410000|2024-10-21 06:16:50|17206.67|17126.67|17206.92|17126.92|17206.92|17126.92|17206.23|17126.23|10
1729491420000|2024-10-21 06:17:00|17206.81|17126.81|17206.53|17126.53|17206.87|17126.87|17206.37|17126.37|10
1729491430000|2024-10-21 06:17:10|17206.79|17126.79|17207.55|17127.55|17207.55|17127.55|17206.79|17126.79|9
1729491440000|2024-10-21 06:17:20|17207.8|17127.8|17208.42|17128.42|17208.58|17128.58|17207.8|17127.8|10
1729491450000|2024-10-21 06:17:30|17208.43|17128.43|17208.75|17128.75|17208.87|17128.87|17208.33|17128.33|10
1729491460000|2024-10-21 06:17:40|17208.78|17128.78|17207.74|17127.74|17210.35|17130.35|17207.74|17127.74|10
1729491470000|2024-10-21 06:17:50|17207.63|17127.63|17209.86|17129.86|17209.86|17129.86|17207.63|17127.63|10
1729491480000|2024-10-21 06:18:00|17209.93|17129.93|17209.54|17129.54|17210.76|17130.76|17209.45|17129.45|9
1729491490000|2024-10-21 06:18:10|17209.34|17129.34|17210.73|17130.73|17210.73|17130.73|17209.34|17129.34|10
1729491500000|2024-10-21 06:18:20|17211.15|17131.15|17212.61|17132.61|17213.18|17133.18|17211.15|17131.15|10
1729491510000|2024-10-21 06:18:30|17212.82|17132.82|17213.09|17133.09|17213.25|17133.25|17212.82|17132.82|10
1729491520000|2024-10-21 06:18:40|17213.05|17133.05|17216.65|17136.65|17216.82|17136.82|17213.05|17133.05|10
1729491530000|2024-10-21 06:18:50|17216.71|17136.71|17216.79|17136.79|17216.94|17136.94|17216.65|17136.65|9
1729491540000|2024-10-21 06:19:00|17217|17137|17221.5|17141.5|17221.5|17141.5|17217|17137|10
1729491550000|2024-10-21 06:19:10|17221.71|17141.71|17222.22|17142.22|17222.82|17142.82|17221.68|17141.68|9
1729491560000|2024-10-21 06:19:20|17221.96|17141.96|17220.17|17140.17|17221.96|17141.96|17220.14|17140.14|10
1729491570000|2024-10-21 06:19:30|17220.23|17140.23|17221.64|17141.64|17221.77|17141.77|17220.22|17140.22|10
1729491580000|2024-10-21 06:19:40|17221.59|17141.59|17221.22|17141.22|17221.86|17141.86|17221.22|17141.22|10
1729491590000|2024-10-21 06:19:50|17222.51|17142.51|17220.68|17140.68|17223.23|17143.23|17220.68|17140.68|10
1729491600000|2024-10-21 06:20:00|17220.58|17140.58|17220.79|17140.79|17221.03|17141.03|17220.58|17140.58|8
1729491610000|2024-10-21 06:20:10|17221.3|17141.3|17221.86|17141.86|17222.26|17142.26|17220.15|17140.15|9
1729491620000|2024-10-21 06:20:20|17221.85|17141.85|17222.55|17142.55|17223.47|17143.47|17221.85|17141.85|9
1729491630000|2024-10-21 06:20:30|17222.46|17142.46|17223.69|17143.69|17223.86|17143.86|17222.27|17142.27|10
1729491640000|2024-10-21 06:20:40|17223.72|17143.72|17223|17143|17223.73|17143.73|17223|17143|10
1729491650000|2024-10-21 06:20:50|17222.84|17142.84|17223.05|17143.05|17223.05|17143.05|17222.3|17142.3|9
1729491660000|2024-10-21 06:21:00|17222.63|17142.63|17223.32|17143.32|17223.32|17143.32|17222|17142|10
1729491670000|2024-10-21 06:21:10|17223.38|17143.38|17225.47|17145.47|17225.52|17145.52|17223.38|17143.38|10
1729491680000|2024-10-21 06:21:20|17225.45|17145.45|17224.94|17144.94|17225.54|17145.54|17224.9|17144.9|9
1729491690000|2024-10-21 06:21:30|17225.18|17145.18|17224.98|17144.98|17225.19|17145.19|17224.98|17144.98|9
1729491700000|2024-10-21 06:21:40|17225.24|17145.24|17225.49|17145.49|17225.51|17145.51|17225.24|17145.24|9
1729491710000|2024-10-21 06:21:50|17225.44|17145.44|17225.25|17145.25|17225.82|17145.82|17225.25|17145.25|8
1729491720000|2024-10-21 06:22:00|17225.29|17145.29|17226.75|17146.75|17226.75|17146.75|17225.29|17145.29|10
1729491730000|2024-10-21 06:22:10|17226.77|17146.77|17227.69|17147.69|17227.76|17147.76|17226.77|17146.77|9
1729491740000|2024-10-21 06:22:20|17227.72|17147.72|17228.18|17148.18|17228.25|17148.25|17227.72|17147.72|10
1729491750000|2024-10-21 06:22:30|17228.15|17148.15|17228.42|17148.42|17228.42|17148.42|17227.87|17147.87|9
1729491760000|2024-10-21 06:22:40|17228.44|17148.44|17228.24|17148.24|17228.48|17148.48|17227.82|17147.82|9
1729491770000|2024-10-21 06:22:50|17228.25|17148.25|17231.73|17151.73|17231.86|17151.86|17228.25|17148.25|10
1729491780000|2024-10-21 06:23:00|17231.62|17151.62|17231.51|17151.51|17232.08|17152.08|17231.35|17151.35|10
1729491790000|2024-10-21 06:23:10|17231.57|17151.57|17233.47|17153.47|17233.47|17153.47|17231.13|17151.13|10
1729491800000|2024-10-21 06:23:20|17233.74|17153.74|17235.72|17155.72|17235.72|17155.72|17233.74|17153.74|10
1729491810000|2024-10-21 06:23:30|17236|17156|17236.49|17156.49|17236.69|17156.69|17235.87|17155.87|10
1729491820000|2024-10-21 06:23:40|17236.48|17156.48|17237.42|17157.42|17237.42|17157.42|17236.46|17156.46|10
1729491830000|2024-10-21 06:23:50|17237.73|17157.73|17238.72|17158.72|17238.72|17158.72|17237.73|17157.73|10
1729491840000|2024-10-21 06:24:00|17238.88|17158.88|17239.28|17159.28|17239.77|17159.77|17238.88|17158.88|9
1729491850000|2024-10-21 06:24:10|17239.54|17159.54|17240.06|17160.06|17240.39|17160.39|17239.54|17159.54|9
1729491860000|2024-10-21 06:24:20|17239.96|17159.96|17241.42|17161.42|17241.42|17161.42|17239.85|17159.85|9
1729491870000|2024-10-21 06:24:30|17241.5|17161.5|17240.54|17160.54|17241.56|17161.56|17240.5|17160.5|10
1729491880000|2024-10-21 06:24:40|17240.49|17160.49|17240.22|17160.22|17240.56|17160.56|17239.69|17159.69|9
1729491890000|2024-10-21 06:24:50|17240.08|17160.08|17239.6|17159.6|17240.08|17160.08|17239.06|17159.06|9
1729491900000|2024-10-21 06:25:00|17239.45|17159.45|17240.01|17160.01|17240.31|17160.31|17239.45|17159.45|9
1729491910000|2024-10-21 06:25:10|17240.88|17160.88|17244.29|17164.29|17244.29|17164.29|17240.88|17160.88|10
1729491920000|2024-10-21 06:25:20|17244.8|17164.8|17244.99|17164.99|17245.52|17165.52|17244.8|17164.8|10
1729491930000|2024-10-21 06:25:30|17244.55|17164.55|17243.99|17163.99|17244.55|17164.55|17243.95|17163.95|9
1729491940000|2024-10-21 06:25:40|17244.08|17164.08|17245.57|17165.57|17245.57|17165.57|17244.08|17164.08|10
1729491950000|2024-10-21 06:25:50|17245.5|17165.5|17245.51|17165.51|17245.62|17165.62|17245.33|17165.33|9
1729491960000|2024-10-21 06:26:00|17245.54|17165.54|17246.35|17166.35|17246.35|17166.35|17245.54|17165.54|9
1729491970000|2024-10-21 06:26:10|17246.37|17166.37|17243.9|17163.9|17246.55|17166.55|17243.9|17163.9|8
1729491980000|2024-10-21 06:26:20|17243.54|17163.54|17242.87|17162.87|17243.71|17163.71|17242.12|17162.12|10
1729491990000|2024-10-21 06:26:30|17242.34|17162.34|17241.94|17161.94|17242.34|17162.34|17241.6|17161.6|10
1729492000000|2024-10-21 06:26:40|17241.86|17161.86|17241.32|17161.32|17241.86|17161.86|17241.32|17161.32|9
1729492010000|2024-10-21 06:26:50|17241.85|17161.85|17241.14|17161.14|17241.91|17161.91|17241.14|17161.14|8
1729492020000|2024-10-21 06:27:00|17241.11|17161.11|17240.95|17160.95|17241.11|17161.11|17240.92|17160.92|9
1729492030000|2024-10-21 06:27:10|17239.5|17159.5|17238.32|17158.32|17239.5|17159.5|17238.32|17158.32|9
1729492040000|2024-10-21 06:27:20|17238.29|17158.29|17237.95|17157.95|17238.52|17158.52|17237.84|17157.84|10
1729492050000|2024-10-21 06:27:30|17237.94|17157.94|17237.54|17157.54|17238.1|17158.1|17237.54|17157.54|10
1729492060000|2024-10-21 06:27:40|17237.86|17157.86|17238.68|17158.68|17238.68|17158.68|17237.86|17157.86|10
1729492070000|2024-10-21 06:27:50|17238.53|17158.53|17238.86|17158.86|17238.86|17158.86|17238.31|17158.31|9
1729492080000|2024-10-21 06:28:00|17238.91|17158.91|17239.2|17159.2|17239.48|17159.48|17238.61|17158.61|10
1729492090000|2024-10-21 06:28:10|17239.1|17159.1|17239.1|17159.1|17239.57|17159.57|17238.97|17158.97|9
1729492100000|2024-10-21 06:28:20|17239.18|17159.18|17238.77|17158.77|17239.65|17159.65|17238.77|17158.77|10
1729492110000|2024-10-21 06:28:30|17238.42|17158.42|17238.43|17158.43|17238.43|17158.43|17237.45|17157.45|10
1729492120000|2024-10-21 06:28:40|17238.39|17158.39|17238.45|17158.45|17238.52|17158.52|17238.23|17158.23|10
1729492130000|2024-10-21 06:28:50|17238.66|17158.66|17237.74|17157.74|17238.66|17158.66|17237.74|17157.74|10
1729492140000|2024-10-21 06:29:00|17236.42|17156.42|17234.85|17154.85|17236.42|17156.42|17234.64|17154.64|10
1729492150000|2024-10-21 06:29:10|17234.71|17154.71|17233.68|17153.68|17234.71|17154.71|17233.68|17153.68|10
1729492160000|2024-10-21 06:29:20|17233.04|17153.04|17232.13|17152.13|17233.04|17153.04|17231.33|17151.33|10
1729492170000|2024-10-21 06:29:30|17232.69|17152.69|17231.98|17151.98|17232.74|17152.74|17231.98|17151.98|10
1729492180000|2024-10-21 06:29:40|17231.87|17151.87|17232.47|17152.47|17232.47|17152.47|17231.87|17151.87|9
1729492190000|2024-10-21 06:29:50|17232.43|17152.43|17231.32|17151.32|17233.4|17153.4|17231.32|17151.32|10
1729492200000|2024-10-21 06:30:00|17231.09|17151.09|17229.24|17149.24|17231.09|17151.09|17229.24|17149.24|10
1729492210000|2024-10-21 06:30:10|17229.13|17149.13|17228.69|17148.69|17229.13|17149.13|17228.56|17148.56|9
1729492220000|2024-10-21 06:30:20|17228.51|17148.51|17227.31|17147.31|17228.74|17148.74|17227.3|17147.3|9
1729492230000|2024-10-21 06:30:30|17227.83|17147.83|17230.21|17150.21|17230.21|17150.21|17227.83|17147.83|10
1729492240000|2024-10-21 06:30:40|17230.43|17150.43|17231.61|17151.61|17231.61|17151.61|17230.43|17150.43|10
1729492250000|2024-10-21 06:30:50|17231.68|17151.68|17232.29|17152.29|17232.81|17152.81|17231.68|17151.68|10
1729492260000|2024-10-21 06:31:00|17232.42|17152.42|17233.43|17153.43|17233.45|17153.45|17232.42|17152.42|10
1729492270000|2024-10-21 06:31:10|17233.21|17153.21|17233.6|17153.6|17233.79|17153.79|17233.09|17153.09|10
1729492280000|2024-10-21 06:31:20|17233.48|17153.48|17234.27|17154.27|17234.29|17154.29|17233.45|17153.45|10
1729492290000|2024-10-21 06:31:30|17234.28|17154.28|17234.14|17154.14|17234.35|17154.35|17234.09|17154.09|10
1729492300000|2024-10-21 06:31:40|17234.11|17154.11|17237.3|17157.3|17237.3|17157.3|17234.11|17154.11|10
1729492310000|2024-10-21 06:31:50|17237.27|17157.27|17238.98|17158.98|17239|17159|17237.27|17157.27|10
1729492320000|2024-10-21 06:32:00|17238.84|17158.84|17243.82|17163.82|17245.17|17165.17|17238.84|17158.84|10
1729492330000|2024-10-21 06:32:10|17244.12|17164.12|17244.55|17164.55|17245.09|17165.09|17244.12|17164.12|9
1729492340000|2024-10-21 06:32:20|17244.52|17164.52|17244.62|17164.62|17244.69|17164.69|17244.4|17164.4|10
1729492350000|2024-10-21 06:32:30|17244.68|17164.68|17245.63|17165.63|17245.8|17165.8|17244.6|17164.6|9
1729492360000|2024-10-21 06:32:40|17245.66|17165.66|17248.19|17168.19|17248.89|17168.89|17245.66|17165.66|10
1729492370000|2024-10-21 06:32:50|17247.99|17167.99|17248.03|17168.03|17248.6|17168.6|17247.99|17167.99|9
1729492380000|2024-10-21 06:33:00|17248.54|17168.54|17246.4|17166.4|17248.54|17168.54|17246.4|17166.4|10
1729492390000|2024-10-21 06:33:10|17246.06|17166.06|17246.27|17166.27|17246.5|17166.5|17246.06|17166.06|9
1729492400000|2024-10-21 06:33:20|17246.28|17166.28|17246.83|17166.83|17247.36|17167.36|17246.25|17166.25|9
1729492410000|2024-10-21 06:33:30|17246.77|17166.77|17247.09|17167.09|17247.59|17167.59|17246.71|17166.71|10
1729492420000|2024-10-21 06:33:40|17247.23|17167.23|17244.92|17164.92|17247.23|17167.23|17244.92|17164.92|9
1729492430000|2024-10-21 06:33:50|17244.69|17164.69|17244.93|17164.93|17245.41|17165.41|17244.51|17164.51|10
1729492440000|2024-10-21 06:34:00|17244.91|17164.91|17246.35|17166.35|17246.51|17166.51|17244.59|17164.59|10
1729492450000|2024-10-21 06:34:10|17246.32|17166.32|17246.05|17166.05|17246.39|17166.39|17245.88|17165.88|8
1729492460000|2024-10-21 06:34:20|17246.03|17166.03|17246.11|17166.11|17247.04|17167.04|17245.87|17165.87|7
1729492470000|2024-10-21 06:34:30|17246.29|17166.29|17246.9|17166.9|17246.94|17166.94|17246.29|17166.29|10
1729492480000|2024-10-21 06:34:40|17246.91|17166.91|17247.28|17167.28|17247.28|17167.28|17246.22|17166.22|10
1729492490000|2024-10-21 06:34:50|17247.42|17167.42|17248.61|17168.61|17249.26|17169.26|17247.36|17167.36|10
1729492500000|2024-10-21 06:35:00|17248.54|17168.54|17249.83|17169.83|17250.21|17170.21|17248.54|17168.54|9
1729492510000|2024-10-21 06:35:10|17250.11|17170.11|17248.62|17168.62|17250.31|17170.31|17248.62|17168.62|10
1729492520000|2024-10-21 06:35:20|17248.01|17168.01|17247.16|17167.16|17248.01|17168.01|17247.16|17167.16|10
1729492530000|2024-10-21 06:35:30|17247.17|17167.17|17246.92|17166.92|17247.53|17167.53|17246.8|17166.8|10
1729492540000|2024-10-21 06:35:40|17246.87|17166.87|17248.55|17168.55|17248.55|17168.55|17246.52|17166.52|9
1729492550000|2024-10-21 06:35:50|17248.8|17168.8|17247.69|17167.69|17249.01|17169.01|17247.69|17167.69|10
1729492560000|2024-10-21 06:36:00|17247.46|17167.46|17249.03|17169.03|17249.24|17169.24|17247.46|17167.46|10
1729492570000|2024-10-21 06:36:10|17248.94|17168.94|17248.29|17168.29|17249.16|17169.16|17248.29|17168.29|9
1729492580000|2024-10-21 06:36:20|17248.18|17168.18|17248.3|17168.3|17248.37|17168.37|17247.79|17167.79|9
1729492590000|2024-10-21 06:36:30|17248.33|17168.33|17247.54|17167.54|17248.33|17168.33|17247.54|17167.54|10
1729492600000|2024-10-21 06:36:40|17247.6|17167.6|17248.35|17168.35|17248.4|17168.4|17247.6|17167.6|10
1729492610000|2024-10-21 06:36:50|17248.33|17168.33|17246.89|17166.89|17248.45|17168.45|17246.89|17166.89|10
1729492620000|2024-10-21 06:37:00|17246.64|17166.64|17241.72|17161.72|17246.72|17166.72|17241.35|17161.35|10
1729492630000|2024-10-21 06:37:10|17241.69|17161.69|17240.17|17160.17|17241.69|17161.69|17239.93|17159.93|10
1729492640000|2024-10-21 06:37:20|17240.15|17160.15|17239.29|17159.29|17240.18|17160.18|17239.09|17159.09|10
1729492650000|2024-10-21 06:37:30|17239.52|17159.52|17241.48|17161.48|17241.48|17161.48|17239.52|17159.52|10
1729492660000|2024-10-21 06:37:40|17241.72|17161.72|17242.98|17162.98|17243.12|17163.12|17241.72|17161.72|10
1729492670000|2024-10-21 06:37:50|17242.54|17162.54|17241.38|17161.38|17242.83|17162.83|17241.38|17161.38|10
1729492680000|2024-10-21 06:38:00|17241.37|17161.37|17239.43|17159.43|17241.45|17161.45|17239.3|17159.3|10
1729492690000|2024-10-21 06:38:10|17239.55|17159.55|17241.68|17161.68|17241.74|17161.74|17239.32|17159.32|10
1729492700000|2024-10-21 06:38:20|17241.66|17161.66|17240.3|17160.3|17241.66|17161.66|17240.3|17160.3|10
1729492710000|2024-10-21 06:38:30|17240.73|17160.73|17240.4|17160.4|17241.02|17161.02|17240.4|17160.4|9
1729492720000|2024-10-21 06:38:40|17240.18|17160.18|17240.9|17160.9|17240.9|17160.9|17239.98|17159.98|10
1729492730000|2024-10-21 06:38:50|17240.92|17160.92|17238.04|17158.04|17240.92|17160.92|17238.04|17158.04|10
1729492740000|2024-10-21 06:39:00|17237.82|17157.82|17236.39|17156.39|17237.82|17157.82|17236.39|17156.39|10
1729492750000|2024-10-21 06:39:10|17236.18|17156.18|17236.68|17156.68|17236.68|17156.68|17235.51|17155.51|9
1729492760000|2024-10-21 06:39:20|17236.66|17156.66|17236.94|17156.94|17236.94|17156.94|17235.88|17155.88|10
1729492770000|2024-10-21 06:39:30|17237.43|17157.43|17238.25|17158.25|17238.67|17158.67|17237.43|17157.43|10
1729492780000|2024-10-21 06:39:40|17238.18|17158.18|17238.05|17158.05|17238.32|17158.32|17237.93|17157.93|8
1729492790000|2024-10-21 06:39:50|17238.09|17158.09|17237.96|17157.96|17238.63|17158.63|17237.96|17157.96|9
1729492800000|2024-10-21 06:40:00|17238.47|17158.47|17239.19|17159.19|17239.19|17159.19|17238.35|17158.35|10
1729492810000|2024-10-21 06:40:10|17239.09|17159.09|17238.41|17158.41|17239.3|17159.3|17238.41|17158.41|10
1729492820000|2024-10-21 06:40:20|17238.24|17158.24|17238.87|17158.87|17238.9|17158.9|17238.16|17158.16|10
1729492830000|2024-10-21 06:40:30|17238.88|17158.88|17239.79|17159.79|17239.79|17159.79|17238.7|17158.7|10
1729492840000|2024-10-21 06:40:40|17240.03|17160.03|17239.62|17159.62|17240.32|17160.32|17239.31|17159.31|10
1729492850000|2024-10-21 06:40:50|17239.57|17159.57|17238.98|17158.98|17239.57|17159.57|17238.52|17158.52|10
1729492860000|2024-10-21 06:41:00|17239.28|17159.28|17241.13|17161.13|17241.13|17161.13|17238.79|17158.79|10
1729492870000|2024-10-21 06:41:10|17239.96|17159.96|17240.74|17160.74|17240.89|17160.89|17239.96|17159.96|10
1729492880000|2024-10-21 06:41:20|17240.66|17160.66|17241.24|17161.24|17241.24|17161.24|17240.66|17160.66|10
1729492890000|2024-10-21 06:41:30|17240.73|17160.73|17239.88|17159.88|17240.73|17160.73|17239.88|17159.88|10
1729492900000|2024-10-21 06:41:40|17239.35|17159.35|17237.75|17157.75|17239.35|17159.35|17237.43|17157.43|10
1729492910000|2024-10-21 06:41:50|17237.62|17157.62|17237.69|17157.69|17237.74|17157.74|17237.34|17157.34|10
1729492920000|2024-10-21 06:42:00|17237.71|17157.71|17237.95|17157.95|17238.53|17158.53|17237.67|17157.67|10
1729492930000|2024-10-21 06:42:10|17237.9|17157.9|17237.78|17157.78|17237.9|17157.9|17237.53|17157.53|10
1729492940000|2024-10-21 06:42:20|17237.76|17157.76|17238.48|17158.48|17238.68|17158.68|17237.76|17157.76|10
1729492950000|2024-10-21 06:42:30|17238.22|17158.22|17235.02|17155.02|17238.22|17158.22|17235.02|17155.02|10
1729492960000|2024-10-21 06:42:40|17234.76|17154.76|17233.39|17153.39|17234.76|17154.76|17233.39|17153.39|10
1729492970000|2024-10-21 06:42:50|17233.1|17153.1|17232.63|17152.63|17233.7|17153.7|17232.63|17152.63|10
1729492980000|2024-10-21 06:43:00|17232.55|17152.55|17230.69|17150.69|17232.58|17152.58|17230.69|17150.69|10
1729492990000|2024-10-21 06:43:10|17230.43|17150.43|17228.59|17148.59|17230.43|17150.43|17228.41|17148.41|9
1729493000000|2024-10-21 06:43:20|17228.51|17148.51|17229.73|17149.73|17229.73|17149.73|17228.49|17148.49|10
1729493010000|2024-10-21 06:43:30|17229.93|17149.93|17229.69|17149.69|17230.45|17150.45|17229.69|17149.69|9
1729493020000|2024-10-21 06:43:40|17229.56|17149.56|17231.78|17151.78|17231.78|17151.78|17229.56|17149.56|10
1729493030000|2024-10-21 06:43:50|17232.19|17152.19|17232.49|17152.49|17232.93|17152.93|17231.83|17151.83|10
1729493040000|2024-10-21 06:44:00|17233.06|17153.06|17235.35|17155.35|17235.35|17155.35|17233.06|17153.06|10
1729493050000|2024-10-21 06:44:10|17235.61|17155.61|17236.67|17156.67|17236.67|17156.67|17235.61|17155.61|9
1729493060000|2024-10-21 06:44:20|17237.16|17157.16|17239.75|17159.75|17239.75|17159.75|17237.16|17157.16|10
1729493070000|2024-10-21 06:44:30|17239.98|17159.98|17237.71|17157.71|17239.98|17159.98|17237.71|17157.71|10
1729493080000|2024-10-21 06:44:40|17238.36|17158.36|17238.36|17158.36|17238.45|17158.45|17238.15|17158.15|9
1729493090000|2024-10-21 06:44:50|17238.41|17158.41|17238.26|17158.26|17238.66|17158.66|17238.26|17158.26|9
1729493100000|2024-10-21 06:45:00|17238.06|17158.06|17237.06|17157.06|17238.06|17158.06|17236.81|17156.81|10
1729493110000|2024-10-21 06:45:10|17237.18|17157.18|17237.57|17157.57|17237.95|17157.95|17236.95|17156.95|10
1729493120000|2024-10-21 06:45:20|17237.16|17157.16|17234.28|17154.28|17237.16|17157.16|17234.28|17154.28|10
1729493130000|2024-10-21 06:45:30|17234.4|17154.4|17234.1|17154.1|17234.5|17154.5|17234.09|17154.09|10
1729493140000|2024-10-21 06:45:40|17235.14|17155.14|17235.24|17155.24|17236.27|17156.27|17235.14|17155.14|10
1729493150000|2024-10-21 06:45:50|17235.14|17155.14|17235.88|17155.88|17235.88|17155.88|17235.14|17155.14|10
1729493160000|2024-10-21 06:46:00|17235.81|17155.81|17234.24|17154.24|17235.96|17155.96|17234.24|17154.24|9
1729493170000|2024-10-21 06:46:10|17234.17|17154.17|17233.36|17153.36|17234.24|17154.24|17233.36|17153.36|10
1729493180000|2024-10-21 06:46:20|17232.54|17152.54|17231.28|17151.28|17233.05|17153.05|17231.28|17151.28|10
1729493190000|2024-10-21 06:46:30|17231.38|17151.38|17230.18|17150.18|17231.61|17151.61|17230.18|17150.18|10
1729493200000|2024-10-21 06:46:40|17230.11|17150.11|17227.89|17147.89|17230.11|17150.11|17227.89|17147.89|10
1729493210000|2024-10-21 06:46:50|17227.73|17147.73|17227.49|17147.49|17228.26|17148.26|17227.49|17147.49|10
1729493220000|2024-10-21 06:47:00|17227.44|17147.44|17227.27|17147.27|17227.65|17147.65|17227.26|17147.26|10
1729493230000|2024-10-21 06:47:10|17226.82|17146.82|17226|17146|17226.82|17146.82|17225.94|17145.94|9
1729493240000|2024-10-21 06:47:20|17225.72|17145.72|17223.75|17143.75|17225.72|17145.72|17223.54|17143.54|10
1729493250000|2024-10-21 06:47:30|17223.83|17143.83|17224.99|17144.99|17225.04|17145.04|17223.83|17143.83|10
1729493260000|2024-10-21 06:47:40|17224.7|17144.7|17223.52|17143.52|17224.83|17144.83|17223.52|17143.52|10
1729493270000|2024-10-21 06:47:50|17223.42|17143.42|17223.37|17143.37|17223.71|17143.71|17223.35|17143.35|10
1729493280000|2024-10-21 06:48:00|17223.35|17143.35|17224.04|17144.04|17224.08|17144.08|17223.35|17143.35|10
1729493290000|2024-10-21 06:48:10|17223.67|17143.67|17223.82|17143.82|17223.82|17143.82|17223.46|17143.46|8
1729493300000|2024-10-21 06:48:20|17223.71|17143.71|17224.01|17144.01|17224.03|17144.03|17223.71|17143.71|10
1729493310000|2024-10-21 06:48:30|17224.29|17144.29|17226.38|17146.38|17226.38|17146.38|17224.29|17144.29|10
1729493320000|2024-10-21 06:48:40|17226.41|17146.41|17226.17|17146.17|17226.44|17146.44|17226.1|17146.1|10
1729493330000|2024-10-21 06:48:50|17226.18|17146.18|17225.61|17145.61|17226.37|17146.37|17225.61|17145.61|9
1729493340000|2024-10-21 06:49:00|17225.41|17145.41|17227.92|17147.92|17227.92|17147.92|17225.26|17145.26|10
1729493350000|2024-10-21 06:49:10|17227.98|17147.98|17227.27|17147.27|17228.34|17148.34|17227.27|17147.27|10
1729493360000|2024-10-21 06:49:20|17227.25|17147.25|17228.38|17148.38|17228.46|17148.46|17227.25|17147.25|10
1729493370000|2024-10-21 06:49:30|17228.28|17148.28|17228.11|17148.11|17228.45|17148.45|17228.11|17148.11|10
1729493380000|2024-10-21 06:49:40|17228.07|17148.07|17227.91|17147.91|17228.27|17148.27|17227.91|17147.91|10
1729493390000|2024-10-21 06:49:50|17227.83|17147.83|17226.18|17146.18|17227.83|17147.83|17226.15|17146.15|10
1729493400000|2024-10-21 06:50:00|17226.12|17146.12|17224.06|17144.06|17226.12|17146.12|17224.06|17144.06|10
1729493410000|2024-10-21 06:50:10|17223.27|17143.27|17221.18|17141.18|17223.27|17143.27|17221.18|17141.18|10
1729493420000|2024-10-21 06:50:20|17221.19|17141.19|17223.46|17143.46|17223.46|17143.46|17221.19|17141.19|10
1729493430000|2024-10-21 06:50:30|17223.63|17143.63|17222.8|17142.8|17223.63|17143.63|17221.45|17141.45|10
1729493440000|2024-10-21 06:50:40|17222.89|17142.89|17222.26|17142.26|17222.91|17142.91|17222.26|17142.26|10
1729493450000|2024-10-21 06:50:50|17222.28|17142.28|17222.99|17142.99|17223.45|17143.45|17222.28|17142.28|10
1729493460000|2024-10-21 06:51:00|17223.02|17143.02|17223.61|17143.61|17223.64|17143.64|17222.92|17142.92|10
1729493470000|2024-10-21 06:51:10|17223.56|17143.56|17222.33|17142.33|17223.62|17143.62|17222.33|17142.33|10
1729493480000|2024-10-21 06:51:20|17221.96|17141.96|17222.46|17142.46|17222.46|17142.46|17221.95|17141.95|10
1729493490000|2024-10-21 06:51:30|17222.47|17142.47|17220.61|17140.61|17222.47|17142.47|17220.61|17140.61|10
1729493500000|2024-10-21 06:51:40|17220.49|17140.49|17217.06|17137.06|17220.49|17140.49|17217|17137|10
1729493510000|2024-10-21 06:51:50|17217.22|17137.22|17216.88|17136.88|17217.36|17137.36|17216.2|17136.2|10
1729493520000|2024-10-21 06:52:00|17217.02|17137.02|17215.28|17135.28|17217.22|17137.22|17215.28|17135.28|10
1729493530000|2024-10-21 06:52:10|17214.26|17134.26|17214.75|17134.75|17214.85|17134.85|17214.03|17134.03|10
1729493540000|2024-10-21 06:52:20|17214.65|17134.65|17212.31|17132.31|17214.65|17134.65|17212.09|17132.09|10
1729493550000|2024-10-21 06:52:30|17211.85|17131.85|17212.71|17132.71|17213.23|17133.23|17211.85|17131.85|9
1729493560000|2024-10-21 06:52:40|17212.66|17132.66|17211.92|17131.92|17212.67|17132.67|17211.68|17131.68|10
1729493570000|2024-10-21 06:52:50|17211.57|17131.57|17208.29|17128.29|17211.57|17131.57|17208.29|17128.29|10
1729493580000|2024-10-21 06:53:00|17208.14|17128.14|17204.34|17124.34|17208.14|17128.14|17204.34|17124.34|10
1729493590000|2024-10-21 06:53:10|17204.24|17124.24|17204.21|17124.21|17204.4|17124.4|17203.93|17123.93|10
1729493600000|2024-10-21 06:53:20|17204.13|17124.13|17202.32|17122.32|17204.63|17124.63|17202.32|17122.32|10
1729493610000|2024-10-21 06:53:30|17202.2|17122.2|17201.51|17121.51|17202.39|17122.39|17201.5|17121.5|10
1729493620000|2024-10-21 06:53:40|17201.88|17121.88|17201.82|17121.82|17202.05|17122.05|17201.76|17121.76|9
1729493630000|2024-10-21 06:53:50|17201.75|17121.75|17200.65|17120.65|17201.79|17121.79|17200.6|17120.6|10
1729493640000|2024-10-21 06:54:00|17200.62|17120.62|17199.52|17119.52|17200.62|17120.62|17199.39|17119.39|10
1729493650000|2024-10-21 06:54:10|17199.54|17119.54|17199.63|17119.63|17200.2|17120.2|17199.52|17119.52|9
1729493660000|2024-10-21 06:54:20|17199.89|17119.89|17197.46|17117.46|17199.89|17119.89|17197.46|17117.46|10
1729493670000|2024-10-21 06:54:30|17197.41|17117.41|17196.8|17116.8|17197.49|17117.49|17196.8|17116.8|10
1729493680000|2024-10-21 06:54:40|17196.62|17116.62|17197.17|17117.17|17197.18|17117.18|17196.62|17116.62|10
1729493690000|2024-10-21 06:54:50|17196.87|17116.87|17198.25|17118.25|17198.25|17118.25|17196.79|17116.79|10
1729493700000|2024-10-21 06:55:00|17197.57|17117.57|17196.36|17116.36|17197.57|17117.57|17194.03|17114.03|10
1729493710000|2024-10-21 06:55:10|17197.37|17117.37|17194.86|17114.86|17197.92|17117.92|17194.86|17114.86|10
1729493720000|2024-10-21 06:55:20|17194.95|17114.95|17194.86|17114.86|17195.37|17115.37|17194.86|17114.86|10
1729493730000|2024-10-21 06:55:30|17194.83|17114.83|17196.73|17116.73|17196.73|17116.73|17194.76|17114.76|10
1729493740000|2024-10-21 06:55:40|17196.64|17116.64|17195.98|17115.98|17196.64|17116.64|17195.45|17115.45|9
1729493750000|2024-10-21 06:55:50|17196.33|17116.33|17196.37|17116.37|17196.37|17116.37|17195.31|17115.31|10
1729493760000|2024-10-21 06:56:00|17196.52|17116.52|17195.86|17115.86|17196.52|17116.52|17195.53|17115.53|10
1729493770000|2024-10-21 06:56:10|17196.1|17116.1|17195.41|17115.41|17196.1|17116.1|17195.41|17115.41|10
1729493780000|2024-10-21 06:56:20|17195.34|17115.34|17192.5|17112.5|17195.48|17115.48|17192.5|17112.5|10
1729493790000|2024-10-21 06:56:30|17192.36|17112.36|17192.36|17112.36|17192.76|17112.76|17191.51|17111.51|8
1729493800000|2024-10-21 06:56:40|17192.2|17112.2|17190.47|17110.47|17192.2|17112.2|17189.43|17109.43|10
1729493810000|2024-10-21 06:56:50|17190.31|17110.31|17189.55|17109.55|17190.31|17110.31|17189.43|17109.43|10
1729493820000|2024-10-21 06:57:00|17189.49|17109.49|17187.57|17107.57|17189.49|17109.49|17187.31|17107.31|9
1729493830000|2024-10-21 06:57:10|17187.52|17107.52|17185.68|17105.68|17187.52|17107.52|17185.68|17105.68|10
1729493840000|2024-10-21 06:57:20|17184.87|17104.87|17183.54|17103.54|17184.87|17104.87|17183.54|17103.54|10
1729493850000|2024-10-21 06:57:30|17183.55|17103.55|17183.79|17103.79|17183.87|17103.87|17183.07|17103.07|10
1729493860000|2024-10-21 06:57:40|17184.18|17104.18|17179.04|17099.04|17184.18|17104.18|17179.04|17099.04|10
1729493870000|2024-10-21 06:57:50|17178.42|17098.42|17177.48|17097.48|17178.64|17098.64|17177.48|17097.48|10
1729493880000|2024-10-21 06:58:00|17177.41|17097.41|17174.95|17094.95|17177.41|17097.41|17174.95|17094.95|10
1729493890000|2024-10-21 06:58:10|17174.74|17094.74|17172.87|17092.87|17174.74|17094.74|17172.62|17092.62|10
1729493900000|2024-10-21 06:58:20|17172.81|17092.81|17164.03|17084.03|17173.07|17093.07|17164.03|17084.03|10
1729493910000|2024-10-21 06:58:30|17162.88|17082.88|17158.56|17078.56|17162.88|17082.88|17158.56|17078.56|10
1729493920000|2024-10-21 06:58:40|17158.22|17078.22|17156.72|17076.72|17158.22|17078.22|17156.12|17076.12|10
1729493930000|2024-10-21 06:58:50|17156.59|17076.59|17155.97|17075.97|17156.59|17076.59|17154.69|17074.69|10
1729493940000|2024-10-21 06:59:00|17156.3|17076.3|17154.78|17074.78|17157.14|17077.14|17154.78|17074.78|10
1729493950000|2024-10-21 06:59:10|17154.62|17074.62|17149.01|17069.01|17154.63|17074.63|17149.01|17069.01|10
1729493960000|2024-10-21 06:59:20|17148.46|17068.46|17140.02|17060.02|17148.46|17068.46|17140.02|17060.02|10
1729493970000|2024-10-21 06:59:30|17139.76|17059.76|17139.12|17059.12|17139.76|17059.76|17138.91|17058.91|10
1729493980000|2024-10-21 06:59:40|17139.21|17059.21|17146.26|17066.26|17146.26|17066.26|17139.09|17059.09|10
1729493990000|2024-10-21 06:59:50|17146.84|17066.84|17147.62|17067.62|17148.04|17068.04|17146.76|17066.76|10
1729494000000|2024-10-21 07:00:00|17146.98|17066.98|17152.68|17072.68|17152.68|17072.68|17146.98|17066.98|10
1729494010000|2024-10-21 07:00:10|17152.22|17072.22|17153.13|17073.13|17153.37|17073.37|17151.84|17071.84|10
1729494020000|2024-10-21 07:00:20|17152.58|17072.58|17152.34|17072.34|17152.58|17072.58|17151.3|17071.3|9
1729494030000|2024-10-21 07:00:30|17150.61|17070.61|17143.83|17063.83|17150.61|17070.61|17143.83|17063.83|10
1729494040000|2024-10-21 07:00:40|17143.61|17063.61|17142.81|17062.81|17144.3|17064.3|17142.81|17062.81|10
1729494050000|2024-10-21 07:00:50|17142.56|17062.56|17138.15|17058.15|17142.56|17062.56|17138.15|17058.15|10
1729494060000|2024-10-21 07:01:00|17137.94|17057.94|17137.87|17057.87|17138.41|17058.41|17137.87|17057.87|10
1729494070000|2024-10-21 07:01:10|17137.73|17057.73|17135.45|17055.45|17137.73|17057.73|17135.11|17055.11|10
1729494080000|2024-10-21 07:01:20|17136.06|17056.06|17135.32|17055.32|17136.52|17056.52|17135.32|17055.32|10
1729494090000|2024-10-21 07:01:30|17135.29|17055.29|17132.87|17052.87|17135.29|17055.29|17132.87|17052.87|9
1729494100000|2024-10-21 07:01:40|17132.93|17052.93|17133.52|17053.52|17133.52|17053.52|17132.87|17052.87|10
1729494110000|2024-10-21 07:01:50|17133.37|17053.37|17137.88|17057.88|17138|17058|17133.37|17053.37|10
1729494120000|2024-10-21 07:02:00|17137.98|17057.98|17138.28|17058.28|17138.28|17058.28|17136.99|17056.99|9
1729494130000|2024-10-21 07:02:10|17138.31|17058.31|17140.78|17060.78|17140.87|17060.87|17138.26|17058.26|10
1729494140000|2024-10-21 07:02:20|17140.61|17060.61|17141.22|17061.22|17141.22|17061.22|17140.01|17060.01|10
1729494150000|2024-10-21 07:02:30|17141.31|17061.31|17141.46|17061.46|17141.86|17061.86|17141.11|17061.11|10
1729494160000|2024-10-21 07:02:40|17141.52|17061.52|17138.89|17058.89|17141.56|17061.56|17138.62|17058.62|10
1729494170000|2024-10-21 07:02:50|17137.51|17057.51|17144.46|17064.46|17144.46|17064.46|17137.51|17057.51|10
1729494180000|2024-10-21 07:03:00|17144.8|17064.8|17148.35|17068.35|17148.35|17068.35|17144.75|17064.75|10
1729494190000|2024-10-21 07:03:10|17148.21|17068.21|17148.38|17068.38|17148.38|17068.38|17148.06|17068.06|10
1729494200000|2024-10-21 07:03:20|17148.36|17068.36|17149.4|17069.4|17149.81|17069.81|17148.36|17068.36|10
1729494210000|2024-10-21 07:03:30|17148.9|17068.9|17153.37|17073.37|17153.37|17073.37|17148.9|17068.9|10
1729494220000|2024-10-21 07:03:40|17153.36|17073.36|17154.46|17074.46|17155.15|17075.15|17153.36|17073.36|10
1729494230000|2024-10-21 07:03:50|17154.66|17074.66|17154.34|17074.34|17156.06|17076.06|17154.34|17074.34|10
1729494240000|2024-10-21 07:04:00|17154.57|17074.57|17156.05|17076.05|17156.14|17076.14|17154.33|17074.33|10
1729494250000|2024-10-21 07:04:10|17156.85|17076.85|17156.4|17076.4|17156.85|17076.85|17156.03|17076.03|10
1729494260000|2024-10-21 07:04:20|17156.59|17076.59|17157.34|17077.34|17158.8|17078.8|17156.59|17076.59|10
1729494270000|2024-10-21 07:04:30|17157.5|17077.5|17156.35|17076.35|17157.5|17077.5|17156.35|17076.35|9
1729494280000|2024-10-21 07:04:40|17156.57|17076.57|17154.85|17074.85|17156.66|17076.66|17154.85|17074.85|10
1729494290000|2024-10-21 07:04:50|17154.93|17074.93|17155.74|17075.74|17155.74|17075.74|17154.93|17074.93|9
1729494300000|2024-10-21 07:05:00|17155.72|17075.72|17155.63|17075.63|17155.8|17075.8|17155.45|17075.45|10
1729494310000|2024-10-21 07:05:10|17155.96|17075.96|17155.68|17075.68|17156.03|17076.03|17154.91|17074.91|9
1729494320000|2024-10-21 07:05:20|17156.22|17076.22|17161.86|17081.86|17161.86|17081.86|17156.22|17076.22|10
1729494330000|2024-10-21 07:05:30|17161.69|17081.69|17163.39|17083.39|17163.39|17083.39|17161.69|17081.69|10
1729494340000|2024-10-21 07:05:40|17163.47|17083.47|17163.8|17083.8|17164.84|17084.84|17163.47|17083.47|10
1729494350000|2024-10-21 07:05:50|17164.6|17084.6|17164.78|17084.78|17165.16|17085.16|17164.6|17084.6|10
1729494360000|2024-10-21 07:06:00|17164.48|17084.48|17162.96|17082.96|17165.06|17085.06|17162.96|17082.96|10
1729494370000|2024-10-21 07:06:10|17162.62|17082.62|17164.28|17084.28|17164.28|17084.28|17162.62|17082.62|10
1729494380000|2024-10-21 07:06:20|17164.27|17084.27|17164.62|17084.62|17164.67|17084.67|17164.12|17084.12|9
1729494390000|2024-10-21 07:06:30|17164.46|17084.46|17164.98|17084.98|17165.11|17085.11|17164.22|17084.22|10
1729494400000|2024-10-21 07:06:40|17164.96|17084.96|17164.07|17084.07|17164.96|17084.96|17164.07|17084.07|8
1729494410000|2024-10-21 07:06:50|17164.06|17084.06|17158.26|17078.26|17164.06|17084.06|17158.26|17078.26|10
1729494420000|2024-10-21 07:07:00|17157.93|17077.93|17152.3|17072.3|17158.19|17078.19|17152.3|17072.3|10
1729494430000|2024-10-21 07:07:10|17152|17072|17150.86|17070.86|17152.19|17072.19|17150.86|17070.86|10
1729494440000|2024-10-21 07:07:20|17150.52|17070.52|17151.1|17071.1|17151.1|17071.1|17149.98|17069.98|10
1729494450000|2024-10-21 07:07:30|17151.23|17071.23|17154.04|17074.04|17154.08|17074.08|17151.23|17071.23|10
1729494460000|2024-10-21 07:07:40|17154.59|17074.59|17154.67|17074.67|17155.63|17075.63|17154.59|17074.59|10
1729494470000|2024-10-21 07:07:50|17154.81|17074.81|17155.57|17075.57|17156.09|17076.09|17154.81|17074.81|10
1729494480000|2024-10-21 07:08:00|17155.96|17075.96|17157.01|17077.01|17157.01|17077.01|17155.96|17075.96|9
1729494490000|2024-10-21 07:08:10|17157.39|17077.39|17157.84|17077.84|17157.85|17077.85|17157.31|17077.31|9
1729494500000|2024-10-21 07:08:20|17158.08|17078.08|17160.63|17080.63|17161.13|17081.13|17158.08|17078.08|10
1729494510000|2024-10-21 07:08:30|17160.91|17080.91|17162.58|17082.58|17162.58|17082.58|17160.91|17080.91|10
1729494520000|2024-10-21 07:08:40|17162.66|17082.66|17163.92|17083.92|17163.92|17083.92|17162.66|17082.66|9
1729494530000|2024-10-21 07:08:50|17164.04|17084.04|17165.51|17085.51|17165.51|17085.51|17163.86|17083.86|10
1729494540000|2024-10-21 07:09:00|17165.56|17085.56|17164.86|17084.86|17166.21|17086.21|17164.43|17084.43|10
1729494550000|2024-10-21 07:09:10|17164.88|17084.88|17167.74|17087.74|17167.74|17087.74|17164.88|17084.88|10
1729494560000|2024-10-21 07:09:20|17167.86|17087.86|17171.16|17091.16|17171.18|17091.18|17167.86|17087.86|10
1729494570000|2024-10-21 07:09:30|17171.15|17091.15|17174.07|17094.07|17174.07|17094.07|17168.9|17088.9|10
1729494580000|2024-10-21 07:09:40|17175.45|17095.45|17178.23|17098.23|17178.23|17098.23|17175.45|17095.45|10
1729494590000|2024-10-21 07:09:50|17178.4|17098.4|17178.61|17098.61|17178.66|17098.66|17178.24|17098.24|10
1729494600000|2024-10-21 07:10:00|17178.87|17098.87|17179.56|17099.56|17179.59|17099.59|17178.7|17098.7|10
1729494610000|2024-10-21 07:10:10|17179.66|17099.66|17180.03|17100.03|17180.06|17100.06|17179.12|17099.12|10
1729494620000|2024-10-21 07:10:20|17181.05|17101.05|17182.71|17102.71|17182.71|17102.71|17181|17101|10
1729494630000|2024-10-21 07:10:30|17183.06|17103.06|17181.3|17101.3|17183.87|17103.87|17181.03|17101.03|10
1729494640000|2024-10-21 07:10:40|17180.7|17100.7|17180.71|17100.71|17180.84|17100.84|17180.19|17100.19|10
1729494650000|2024-10-21 07:10:50|17180.5|17100.5|17177.93|17097.93|17180.5|17100.5|17177.93|17097.93|10
1729494660000|2024-10-21 07:11:00|17177.95|17097.95|17175.72|17095.72|17178.5|17098.5|17175.72|17095.72|9
1729494670000|2024-10-21 07:11:10|17175.59|17095.59|17176.09|17096.09|17176.12|17096.12|17175.45|17095.45|10
1729494680000|2024-10-21 07:11:20|17176.68|17096.68|17179.19|17099.19|17179.56|17099.56|17176.68|17096.68|10
1729494690000|2024-10-21 07:11:30|17179.1|17099.1|17177.64|17097.64|17179.91|17099.91|17177.64|17097.64|10
1729494700000|2024-10-21 07:11:40|17177.55|17097.55|17179.74|17099.74|17179.93|17099.93|17177.49|17097.49|10
1729494710000|2024-10-21 07:11:50|17179.61|17099.61|17180.08|17100.08|17180.08|17100.08|17179.61|17099.61|10
1729494720000|2024-10-21 07:12:00|17180.06|17100.06|17176.85|17096.85|17180.06|17100.06|17176.85|17096.85|9
1729494730000|2024-10-21 07:12:10|17176.25|17096.25|17165.35|17085.35|17176.25|17096.25|17165.35|17085.35|10
1729494740000|2024-10-21 07:12:20|17165.27|17085.27|17164.42|17084.42|17165.6|17085.6|17164.42|17084.42|10
1729494750000|2024-10-21 07:12:30|17164.46|17084.46|17165.24|17085.24|17165.81|17085.81|17164.22|17084.22|10
1729494760000|2024-10-21 07:12:40|17165.26|17085.26|17164.36|17084.36|17165.36|17085.36|17164.21|17084.21|9
1729494770000|2024-10-21 07:12:50|17164.35|17084.35|17164.29|17084.29|17164.5|17084.5|17163.83|17083.83|10
1729494780000|2024-10-21 07:13:00|17164.56|17084.56|17164.3|17084.3|17164.75|17084.75|17163.82|17083.82|10
1729494790000|2024-10-21 07:13:10|17164.4|17084.4|17165.03|17085.03|17165.03|17085.03|17164.4|17084.4|10
1729494800000|2024-10-21 07:13:20|17164.95|17084.95|17167.59|17087.59|17167.59|17087.59|17164.66|17084.66|10
1729494810000|2024-10-21 07:13:30|17167.37|17087.37|17166.97|17086.97|17167.54|17087.54|17166.82|17086.82|10
1729494820000|2024-10-21 07:13:40|17166.98|17086.98|17172.51|17092.51|17172.51|17092.51|17166.92|17086.92|8
1729494830000|2024-10-21 07:13:50|17172.4|17092.4|17171.3|17091.3|17172.52|17092.52|17171.28|17091.28|10
1729494840000|2024-10-21 07:14:00|17171.25|17091.25|17167.67|17087.67|17171.25|17091.25|17167.26|17087.26|10
1729494850000|2024-10-21 07:14:10|17168.13|17088.13|17168.44|17088.44|17168.49|17088.49|17168.09|17088.09|10
1729494860000|2024-10-21 07:14:20|17168.3|17088.3|17168.25|17088.25|17168.44|17088.44|17168.25|17088.25|9
1729494870000|2024-10-21 07:14:30|17168.18|17088.18|17168.25|17088.25|17168.35|17088.35|17167.93|17087.93|10
1729494880000|2024-10-21 07:14:40|17167.97|17087.97|17168.32|17088.32|17168.32|17088.32|17167.97|17087.97|8
1729494890000|2024-10-21 07:14:50|17168.39|17088.39|17169.14|17089.14|17169.19|17089.19|17168.38|17088.38|10
1729494900000|2024-10-21 07:15:00|17168.88|17088.88|17167.99|17087.99|17168.88|17088.88|17167.54|17087.54|10
1729494910000|2024-10-21 07:15:10|17167.74|17087.74|17168.73|17088.73|17168.73|17088.73|17167.57|17087.57|10
1729494920000|2024-10-21 07:15:20|17168.89|17088.89|17170.14|17090.14|17170.14|17090.14|17168.89|17088.89|9
1729494930000|2024-10-21 07:15:30|17170.54|17090.54|17171.1|17091.1|17171.14|17091.14|17170.54|17090.54|10
1729494940000|2024-10-21 07:15:40|17171.08|17091.08|17170.03|17090.03|17171.13|17091.13|17170.03|17090.03|10
1729494950000|2024-10-21 07:15:50|17169.74|17089.74|17169.3|17089.3|17169.74|17089.74|17169.21|17089.21|9
1729494960000|2024-10-21 07:16:00|17169.28|17089.28|17169.14|17089.14|17169.37|17089.37|17168.44|17088.44|10
1729494970000|2024-10-21 07:16:10|17169.28|17089.28|17169.42|17089.42|17169.42|17089.42|17168.82|17088.82|9
1729494980000|2024-10-21 07:16:20|17169.82|17089.82|17169.54|17089.54|17169.88|17089.88|17169.54|17089.54|10
1729494990000|2024-10-21 07:16:30|17169.5|17089.5|17169.7|17089.7|17170.35|17090.35|17169.5|17089.5|10
1729495000000|2024-10-21 07:16:40|17169.78|17089.78|17169.88|17089.88|17169.88|17089.88|17169.63|17089.63|10
1729495010000|2024-10-21 07:16:50|17169.86|17089.86|17170.07|17090.07|17170.07|17090.07|17169.6|17089.6|10
1729495020000|2024-10-21 07:17:00|17170.43|17090.43|17169.69|17089.69|17170.7|17090.7|17169.69|17089.69|10
1729495030000|2024-10-21 07:17:10|17168.99|17088.99|17168.66|17088.66|17169.06|17089.06|17168.14|17088.14|10
1729495040000|2024-10-21 07:17:20|17168.87|17088.87|17169.11|17089.11|17169.16|17089.16|17168.87|17088.87|9
1729495050000|2024-10-21 07:17:30|17169.07|17089.07|17170.66|17090.66|17170.66|17090.66|17169.06|17089.06|9
1729495060000|2024-10-21 07:17:40|17170.83|17090.83|17168.4|17088.4|17171|17091|17168.4|17088.4|10
1729495070000|2024-10-21 07:17:50|17167.93|17087.93|17164.62|17084.62|17167.93|17087.93|17164.54|17084.54|10
1729495080000|2024-10-21 07:18:00|17163.99|17083.99|17163.07|17083.07|17164.47|17084.47|17163.04|17083.04|10
1729495090000|2024-10-21 07:18:10|17163.24|17083.24|17163.89|17083.89|17163.93|17083.93|17163.24|17083.24|10
1729495100000|2024-10-21 07:18:20|17163.82|17083.82|17160.67|17080.67|17163.82|17083.82|17160.67|17080.67|9
1729495110000|2024-10-21 07:18:30|17160.03|17080.03|17164.19|17084.19|17164.22|17084.22|17160.03|17080.03|10
1729495120000|2024-10-21 07:18:40|17164.25|17084.25|17162.76|17082.76|17164.54|17084.54|17162.76|17082.76|10
1729495130000|2024-10-21 07:18:50|17162.17|17082.17|17161.55|17081.55|17162.17|17082.17|17161.55|17081.55|10
1729495140000|2024-10-21 07:19:00|17161.46|17081.46|17159.26|17079.26|17162.14|17082.14|17159.13|17079.13|10
1729495150000|2024-10-21 07:19:10|17160.24|17080.24|17164|17084|17164.02|17084.02|17160.24|17080.24|10
1729495160000|2024-10-21 07:19:20|17164.08|17084.08|17163.38|17083.38|17164.08|17084.08|17162.97|17082.97|10
1729495170000|2024-10-21 07:19:30|17163.25|17083.25|17163.46|17083.46|17163.64|17083.64|17163.22|17083.22|10
1729495180000|2024-10-21 07:19:40|17163.61|17083.61|17164.49|17084.49|17164.51|17084.51|17163.61|17083.61|8
1729495190000|2024-10-21 07:19:50|17164.36|17084.36|17164.6|17084.6|17164.61|17084.61|17164.28|17084.28|9
1729495200000|2024-10-21 07:20:00|17165.09|17085.09|17163.42|17083.42|17165.09|17085.09|17162.74|17082.74|10
1729495210000|2024-10-21 07:20:10|17163.39|17083.39|17163.52|17083.52|17163.91|17083.91|17163.39|17083.39|10
1729495220000|2024-10-21 07:20:20|17163.29|17083.29|17163.37|17083.37|17163.52|17083.52|17163.25|17083.25|7
1729495230000|2024-10-21 07:20:30|17163.34|17083.34|17163.42|17083.42|17163.42|17083.42|17163.18|17083.18|9
1729495240000|2024-10-21 07:20:40|17163.47|17083.47|17162.38|17082.38|17163.47|17083.47|17162.38|17082.38|9
1729495250000|2024-10-21 07:20:50|17162.27|17082.27|17161.79|17081.79|17162.48|17082.48|17161.79|17081.79|10
1729495260000|2024-10-21 07:21:00|17161.75|17081.75|17162.61|17082.61|17162.77|17082.77|17161.64|17081.64|9
1729495270000|2024-10-21 07:21:10|17162.49|17082.49|17161.81|17081.81|17162.49|17082.49|17161.81|17081.81|9
1729495280000|2024-10-21 07:21:20|17161.96|17081.96|17162.24|17082.24|17162.33|17082.33|17161.96|17081.96|8
1729495290000|2024-10-21 07:21:30|17161.87|17081.87|17161.82|17081.82|17162.24|17082.24|17161.82|17081.82|9
1729495300000|2024-10-21 07:21:40|17162.18|17082.18|17162.08|17082.08|17162.52|17082.52|17162.08|17082.08|8
1729495310000|2024-10-21 07:21:50|17162.04|17082.04|17161.9|17081.9|17162.25|17082.25|17161.48|17081.48|10
1729495320000|2024-10-21 07:22:00|17161.93|17081.93|17161.49|17081.49|17162.15|17082.15|17161.32|17081.32|10
1729495330000|2024-10-21 07:22:10|17161.18|17081.18|17161.37|17081.37|17161.75|17081.75|17161.08|17081.08|10
1729495340000|2024-10-21 07:22:20|17161.39|17081.39|17161.31|17081.31|17161.62|17081.62|17161.14|17081.14|10
1729495350000|2024-10-21 07:22:30|17161.32|17081.32|17160.81|17080.81|17161.37|17081.37|17160.81|17080.81|8
1729495360000|2024-10-21 07:22:40|17160.93|17080.93|17152.36|17072.36|17161.14|17081.14|17152.36|17072.36|10
1729495370000|2024-10-21 07:22:50|17153.7|17073.7|17152.44|17072.44|17154.26|17074.26|17152.44|17072.44|10
1729495380000|2024-10-21 07:23:00|17152.1|17072.1|17150.1|17070.1|17152.1|17072.1|17149.97|17069.97|9
1729495390000|2024-10-21 07:23:10|17150.32|17070.32|17153.41|17073.41|17153.68|17073.68|17150.32|17070.32|10
1729495400000|2024-10-21 07:23:20|17153.49|17073.49|17153.53|17073.53|17153.67|17073.67|17153.11|17073.11|9
1729495410000|2024-10-21 07:23:30|17153.54|17073.54|17153|17073|17153.62|17073.62|17152.73|17072.73|10
1729495420000|2024-10-21 07:23:40|17152.97|17072.97|17166.17|17086.17|17166.53|17086.53|17152.97|17072.97|10
1729495430000|2024-10-21 07:23:50|17166.09|17086.09|17165.91|17085.91|17166.19|17086.19|17165.78|17085.78|10
1729495440000|2024-10-21 07:24:00|17165.81|17085.81|17165.7|17085.7|17165.81|17085.81|17165.49|17085.49|9
1729495450000|2024-10-21 07:24:10|17165.75|17085.75|17169.06|17089.06|17169.06|17089.06|17165.65|17085.65|10
1729495460000|2024-10-21 07:24:20|17168.97|17088.97|17167.3|17087.3|17168.97|17088.97|17167.3|17087.3|10
1729495470000|2024-10-21 07:24:30|17167.02|17087.02|17166.84|17086.84|17167.08|17087.08|17166.73|17086.73|10
1729495480000|2024-10-21 07:24:40|17166.55|17086.55|17166.04|17086.04|17166.59|17086.59|17166.04|17086.04|9
1729495490000|2024-10-21 07:24:50|17165.96|17085.96|17166.67|17086.67|17166.71|17086.71|17165.92|17085.92|9
1729495500000|2024-10-21 07:25:00|17166.2|17086.2|17162.36|17082.36|17166.2|17086.2|17162.36|17082.36|10
1729495510000|2024-10-21 07:25:10|17162.17|17082.17|17161.23|17081.23|17162.47|17082.47|17161.23|17081.23|9
1729495520000|2024-10-21 07:25:20|17161.09|17081.09|17160|17080|17161.09|17081.09|17159.99|17079.99|10
1729495530000|2024-10-21 07:25:30|17160.03|17080.03|17160.36|17080.36|17161.97|17081.97|17159.6|17079.6|10
1729495540000|2024-10-21 07:25:40|17160.5|17080.5|17160.1|17080.1|17160.6|17080.6|17160.1|17080.1|10
1729495550000|2024-10-21 07:25:50|17159.7|17079.7|17162.38|17082.38|17162.38|17082.38|17159.7|17079.7|9
1729495560000|2024-10-21 07:26:00|17157.18|17077.18|17157.77|17077.77|17159.16|17079.16|17157.18|17077.18|10
1729495570000|2024-10-21 07:26:10|17158.1|17078.1|17163.83|17083.83|17163.83|17083.83|17157.76|17077.76|10
1729495580000|2024-10-21 07:26:20|17164.18|17084.18|17161.42|17081.42|17165.26|17085.26|17161.42|17081.42|10
1729495590000|2024-10-21 07:26:30|17161.15|17081.15|17160.7|17080.7|17161.49|17081.49|17160.63|17080.63|10
1729495600000|2024-10-21 07:26:40|17161.23|17081.23|17161.78|17081.78|17161.86|17081.86|17161.23|17081.23|10
1729495610000|2024-10-21 07:26:50|17161.87|17081.87|17162.73|17082.73|17162.73|17082.73|17161.87|17081.87|9
1729495620000|2024-10-21 07:27:00|17162.67|17082.67|17158.64|17078.64|17162.74|17082.74|17158.64|17078.64|10
1729495630000|2024-10-21 07:27:10|17157.9|17077.9|17157.55|17077.55|17157.9|17077.9|17157.23|17077.23|10
1729495640000|2024-10-21 07:27:20|17157.37|17077.37|17158.48|17078.48|17158.65|17078.65|17157.37|17077.37|10
1729495650000|2024-10-21 07:27:30|17158.41|17078.41|17159.62|17079.62|17159.62|17079.62|17158.35|17078.35|10
1729495660000|2024-10-21 07:27:40|17160.32|17080.32|17161.03|17081.03|17161.6|17081.6|17160.32|17080.32|10
1729495670000|2024-10-21 07:27:50|17161.01|17081.01|17159.24|17079.24|17161.01|17081.01|17159.24|17079.24|10
1729495680000|2024-10-21 07:28:00|17159.07|17079.07|17154.88|17074.88|17159.07|17079.07|17154.88|17074.88|10
1729495690000|2024-10-21 07:28:10|17154.8|17074.8|17155.05|17075.05|17156.46|17076.46|17154.04|17074.04|10
1729495700000|2024-10-21 07:28:20|17154.91|17074.91|17157.59|17077.59|17157.59|17077.59|17154.86|17074.86|10
1729495710000|2024-10-21 07:28:30|17157.64|17077.64|17157.62|17077.62|17157.87|17077.87|17157.38|17077.38|9
1729495720000|2024-10-21 07:28:40|17157.77|17077.77|17154.99|17074.99|17158.69|17078.69|17154.99|17074.99|9
1729495730000|2024-10-21 07:28:50|17155|17075|17156.79|17076.79|17156.79|17076.79|17155|17075|10
1729495740000|2024-10-21 07:29:00|17157.02|17077.02|17154.75|17074.75|17157.02|17077.02|17154.75|17074.75|10
1729495750000|2024-10-21 07:29:10|17155.71|17075.71|17156.21|17076.21|17156.29|17076.29|17155.71|17075.71|10
1729495760000|2024-10-21 07:29:20|17156.2|17076.2|17157.1|17077.1|17157.61|17077.61|17155.76|17075.76|9
1729495770000|2024-10-21 07:29:30|17157.13|17077.13|17157.31|17077.31|17157.31|17077.31|17156.87|17076.87|9
1729495780000|2024-10-21 07:29:40|17157.59|17077.59|17162.77|17082.77|17162.77|17082.77|17157.59|17077.59|9
1729495790000|2024-10-21 07:29:50|17162.92|17082.92|17163.87|17083.87|17163.89|17083.89|17162.92|17082.92|9
1729495800000|2024-10-21 07:30:00|17163.83|17083.83|17161.57|17081.57|17164.73|17084.73|17161.57|17081.57|10
1729495810000|2024-10-21 07:30:10|17161.36|17081.36|17163.84|17083.84|17163.84|17083.84|17161.03|17081.03|10
1729495820000|2024-10-21 07:30:20|17164.27|17084.27|17165.39|17085.39|17165.39|17085.39|17163.86|17083.86|10
1729495830000|2024-10-21 07:30:30|17165.03|17085.03|17164.49|17084.49|17165.14|17085.14|17164.49|17084.49|10
1729495840000|2024-10-21 07:30:40|17164.27|17084.27|17166.26|17086.26|17166.26|17086.26|17164.02|17084.02|9
1729495850000|2024-10-21 07:30:50|17166.34|17086.34|17166.73|17086.73|17166.73|17086.73|17166.14|17086.14|10
1729495860000|2024-10-21 07:31:00|17166.7|17086.7|17164.6|17084.6|17166.87|17086.87|17164.6|17084.6|10
1729495870000|2024-10-21 07:31:10|17164.61|17084.61|17165.91|17085.91|17166.15|17086.15|17164.61|17084.61|10
1729495880000|2024-10-21 07:31:20|17166.19|17086.19|17167.38|17087.38|17167.62|17087.62|17166.19|17086.19|9
1729495890000|2024-10-21 07:31:30|17167.39|17087.39|17167.39|17087.39|17167.78|17087.78|17167.34|17087.34|10
1729495900000|2024-10-21 07:31:40|17167.22|17087.22|17164.01|17084.01|17167.38|17087.38|17163.81|17083.81|9
1729495910000|2024-10-21 07:31:50|17164.15|17084.15|17159.12|17079.12|17164.26|17084.26|17159.12|17079.12|10
1729495920000|2024-10-21 07:32:00|17159.91|17079.91|17155.95|17075.95|17159.91|17079.91|17155.95|17075.95|10
1729495930000|2024-10-21 07:32:10|17155.5|17075.5|17152.62|17072.62|17155.5|17075.5|17152.62|17072.62|10
1729495940000|2024-10-21 07:32:20|17152.55|17072.55|17151.51|17071.51|17152.55|17072.55|17151.51|17071.51|10
1729495950000|2024-10-21 07:32:30|17151.73|17071.73|17150.06|17070.06|17151.84|17071.84|17148.24|17068.24|9
1729495960000|2024-10-21 07:32:40|17150.04|17070.04|17149.81|17069.81|17150.25|17070.25|17149.81|17069.81|10
1729495970000|2024-10-21 07:32:50|17150|17070|17150.06|17070.06|17150.06|17070.06|17149.52|17069.52|8
1729495980000|2024-10-21 07:33:00|17150.09|17070.09|17148.27|17068.27|17151.53|17071.53|17148.27|17068.27|10
1729495990000|2024-10-21 07:33:10|17147.93|17067.93|17146.47|17066.47|17147.93|17067.93|17146.47|17066.47|10
1729496000000|2024-10-21 07:33:20|17147.5|17067.5|17144.51|17064.51|17147.87|17067.87|17144.51|17064.51|10
1729496010000|2024-10-21 07:33:30|17143.97|17063.97|17141.33|17061.33|17143.97|17063.97|17141.33|17061.33|10
1729496020000|2024-10-21 07:33:40|17141.21|17061.21|17141.07|17061.07|17141.23|17061.23|17140.74|17060.74|9
1729496030000|2024-10-21 07:33:50|17140.87|17060.87|17142.63|17062.63|17142.68|17062.68|17140.68|17060.68|10
1729496040000|2024-10-21 07:34:00|17142.54|17062.54|17142.14|17062.14|17142.54|17062.54|17142.14|17062.14|8
1729496050000|2024-10-21 07:34:10|17142.11|17062.11|17139.84|17059.84|17142.11|17062.11|17139.84|17059.84|10
1729496060000|2024-10-21 07:34:20|17139.36|17059.36|17138.89|17058.89|17139.36|17059.36|17138.47|17058.47|10
1729496070000|2024-10-21 07:34:30|17138.91|17058.91|17139.13|17059.13|17139.31|17059.31|17138.91|17058.91|9
1729496080000|2024-10-21 07:34:40|17138.63|17058.63|17137.77|17057.77|17138.63|17058.63|17137.48|17057.48|8
1729496090000|2024-10-21 07:34:50|17137.66|17057.66|17137.27|17057.27|17137.67|17057.67|17137.27|17057.27|8
1729496100000|2024-10-21 07:35:00|17136.45|17056.45|17135.75|17055.75|17136.59|17056.59|17135.75|17055.75|10
1729496110000|2024-10-21 07:35:10|17135.98|17055.98|17137.31|17057.31|17137.79|17057.79|17135.98|17055.98|10
1729496120000|2024-10-21 07:35:20|17137.28|17057.28|17136.43|17056.43|17137.52|17057.52|17136.43|17056.43|9
1729496130000|2024-10-21 07:35:30|17136.39|17056.39|17135.1|17055.1|17136.4|17056.4|17135.1|17055.1|10
1729496140000|2024-10-21 07:35:40|17134.23|17054.23|17131.13|17051.13|17134.23|17054.23|17131.13|17051.13|10
1729496150000|2024-10-21 07:35:50|17130.67|17050.67|17128.04|17048.04|17130.69|17050.69|17128.04|17048.04|10
1729496160000|2024-10-21 07:36:00|17128.17|17048.17|17124.31|17044.31|17128.17|17048.17|17124.11|17044.11|10
1729496170000|2024-10-21 07:36:10|17124.49|17044.49|17129.77|17049.77|17129.77|17049.77|17124.49|17044.49|10
1729496180000|2024-10-21 07:36:20|17129.22|17049.22|17129.1|17049.1|17129.24|17049.24|17128.1|17048.1|10
1729496190000|2024-10-21 07:36:30|17129.49|17049.49|17131.72|17051.72|17131.72|17051.72|17129.49|17049.49|10
1729496200000|2024-10-21 07:36:40|17132.08|17052.08|17135.55|17055.55|17135.55|17055.55|17132.08|17052.08|10
1729496210000|2024-10-21 07:36:50|17135.59|17055.59|17138.05|17058.05|17138.7|17058.7|17135.59|17055.59|10
1729496220000|2024-10-21 07:37:00|17138.61|17058.61|17144.04|17064.04|17144.04|17064.04|17138.61|17058.61|10
1729496230000|2024-10-21 07:37:10|17144.11|17064.11|17145.98|17065.98|17145.98|17065.98|17143.24|17063.24|10
1729496240000|2024-10-21 07:37:20|17146.04|17066.04|17146|17066|17146.34|17066.34|17145.98|17065.98|9
1729496250000|2024-10-21 07:37:30|17146.11|17066.11|17146.48|17066.48|17146.6|17066.6|17146.11|17066.11|10
1729496260000|2024-10-21 07:37:40|17146.4|17066.4|17144.82|17064.82|17146.41|17066.41|17144.06|17064.06|10
1729496270000|2024-10-21 07:37:50|17144.84|17064.84|17145.73|17065.73|17145.88|17065.88|17143.37|17063.37|9
1729496280000|2024-10-21 07:38:00|17145.82|17065.82|17142.32|17062.32|17145.82|17065.82|17142.32|17062.32|10
1729496290000|2024-10-21 07:38:10|17141.85|17061.85|17146.8|17066.8|17147.04|17067.04|17141.85|17061.85|10
1729496300000|2024-10-21 07:38:20|17146.82|17066.82|17147.65|17067.65|17147.65|17067.65|17146.49|17066.49|10
1729496310000|2024-10-21 07:38:30|17148.23|17068.23|17148.67|17068.67|17151.08|17071.08|17148.23|17068.23|10
1729496320000|2024-10-21 07:38:40|17148.47|17068.47|17147.87|17067.87|17148.47|17068.47|17147.7|17067.7|10
1729496330000|2024-10-21 07:38:50|17147.82|17067.82|17147.56|17067.56|17147.82|17067.82|17147.07|17067.07|10
1729496340000|2024-10-21 07:39:00|17147.61|17067.61|17144.77|17064.77|17147.61|17067.61|17144.77|17064.77|9
1729496350000|2024-10-21 07:39:10|17144.29|17064.29|17144.41|17064.41|17145.33|17065.33|17143.78|17063.78|10
1729496360000|2024-10-21 07:39:20|17144.27|17064.27|17143.92|17063.92|17144.27|17064.27|17143.36|17063.36|9
1729496370000|2024-10-21 07:39:30|17143.49|17063.49|17144.32|17064.32|17144.38|17064.38|17143.49|17063.49|9
1729496380000|2024-10-21 07:39:40|17144.05|17064.05|17143.82|17063.82|17144.05|17064.05|17143.02|17063.02|10
1729496390000|2024-10-21 07:39:50|17143.88|17063.88|17145.84|17065.84|17145.84|17065.84|17143.88|17063.88|10
1729496400000|2024-10-21 07:40:00|17146.34|17066.34|17145.74|17065.74|17146.62|17066.62|17145.33|17065.33|10
1729496410000|2024-10-21 07:40:10|17148.09|17068.09|17151.21|17071.21|17151.48|17071.48|17148.07|17068.07|9
1729496420000|2024-10-21 07:40:20|17151.31|17071.31|17152.14|17072.14|17152.46|17072.46|17151.31|17071.31|9
1729496430000|2024-10-21 07:40:30|17152.38|17072.38|17151.98|17071.98|17152.62|17072.62|17151.98|17071.98|9
1729496440000|2024-10-21 07:40:40|17151.35|17071.35|17149.51|17069.51|17151.35|17071.35|17149.51|17069.51|10
1729496450000|2024-10-21 07:40:50|17150.75|17070.75|17152.71|17072.71|17152.71|17072.71|17150.75|17070.75|9
1729496460000|2024-10-21 07:41:00|17152.87|17072.87|17152.34|17072.34|17154.41|17074.41|17152.34|17072.34|10
1729496470000|2024-10-21 07:41:10|17151.86|17071.86|17150.39|17070.39|17151.86|17071.86|17150.39|17070.39|10
1729496480000|2024-10-21 07:41:20|17150.32|17070.32|17150.09|17070.09|17150.32|17070.32|17149.39|17069.39|10
1729496490000|2024-10-21 07:41:30|17144.46|17064.46|17144.8|17064.8|17144.86|17064.86|17144.46|17064.46|9
1729496500000|2024-10-21 07:41:40|17144.79|17064.79|17144.56|17064.56|17144.88|17064.88|17144.56|17064.56|9
1729496510000|2024-10-21 07:41:50|17144.62|17064.62|17144.04|17064.04|17144.8|17064.8|17143.7|17063.7|10
1729496520000|2024-10-21 07:42:00|17144.26|17064.26|17147.18|17067.18|17147.18|17067.18|17143.93|17063.93|10
1729496530000|2024-10-21 07:42:10|17147.35|17067.35|17143.71|17063.71|17147.4|17067.4|17143.71|17063.71|9
1729496540000|2024-10-21 07:42:20|17142.24|17062.24|17136.86|17056.86|17142.24|17062.24|17136.86|17056.86|10
1729496550000|2024-10-21 07:42:30|17136.82|17056.82|17132.63|17052.63|17136.82|17056.82|17132.63|17052.63|10
1729496560000|2024-10-21 07:42:40|17132.13|17052.13|17128.62|17048.62|17132.13|17052.13|17128.62|17048.62|10
1729496570000|2024-10-21 07:42:50|17128.48|17048.48|17128.62|17048.62|17128.64|17048.64|17127.95|17047.95|9
1729496580000|2024-10-21 07:43:00|17128.78|17048.78|17128.14|17048.14|17128.99|17048.99|17128.14|17048.14|9
1729496590000|2024-10-21 07:43:10|17128.3|17048.3|17132.01|17052.01|17132.01|17052.01|17127.45|17047.45|10
1729496600000|2024-10-21 07:43:20|17132.57|17052.57|17135.03|17055.03|17135.03|17055.03|17132.57|17052.57|10
1729496610000|2024-10-21 07:43:30|17135.2|17055.2|17135.06|17055.06|17135.33|17055.33|17135.06|17055.06|9
1729496620000|2024-10-21 07:43:40|17134.85|17054.85|17135.93|17055.93|17135.93|17055.93|17134.85|17054.85|10
1729496630000|2024-10-21 07:43:50|17136.55|17056.55|17138.07|17058.07|17138.07|17058.07|17136.55|17056.55|9
1729496640000|2024-10-21 07:44:00|17138.16|17058.16|17138.07|17058.07|17139.77|17059.77|17137.99|17057.99|10
1729496650000|2024-10-21 07:44:10|17137.97|17057.97|17135.07|17055.07|17137.97|17057.97|17135.07|17055.07|10
1729496660000|2024-10-21 07:44:20|17135.26|17055.26|17134.86|17054.86|17135.26|17055.26|17134.4|17054.4|10
1729496670000|2024-10-21 07:44:30|17134.71|17054.71|17136.75|17056.75|17136.75|17056.75|17134.45|17054.45|10
1729496680000|2024-10-21 07:44:40|17136.81|17056.81|17138.32|17058.32|17138.32|17058.32|17136.77|17056.77|10
1729496690000|2024-10-21 07:44:50|17138.2|17058.2|17137.92|17057.92|17138.2|17058.2|17137.71|17057.71|10
1729496700000|2024-10-21 07:45:00|17137.88|17057.88|17137.52|17057.52|17139.52|17059.52|17137.52|17057.52|10
1729496710000|2024-10-21 07:45:10|17137.33|17057.33|17137.06|17057.06|17137.33|17057.33|17136.9|17056.9|9
1729496720000|2024-10-21 07:45:20|17137.19|17057.19|17137.9|17057.9|17137.9|17057.9|17137.19|17057.19|10
1729496730000|2024-10-21 07:45:30|17137.87|17057.87|17141.4|17061.4|17141.4|17061.4|17137.83|17057.83|9
1729496740000|2024-10-21 07:45:40|17141.88|17061.88|17144.09|17064.09|17144.09|17064.09|17141.88|17061.88|10
1729496750000|2024-10-21 07:45:50|17144.36|17064.36|17144.89|17064.89|17144.89|17064.89|17144.2|17064.2|8
1729496760000|2024-10-21 07:46:00|17144.95|17064.95|17144.92|17064.92|17144.95|17064.95|17144.15|17064.15|10
1729496770000|2024-10-21 07:46:10|17144.84|17064.84|17144.3|17064.3|17144.84|17064.84|17144.25|17064.25|10
1729496780000|2024-10-21 07:46:20|17144.29|17064.29|17144.37|17064.37|17144.45|17064.45|17144.29|17064.29|10
1729496790000|2024-10-21 07:46:30|17144.43|17064.43|17145.56|17065.56|17145.56|17065.56|17144.43|17064.43|10
1729496800000|2024-10-21 07:46:40|17145.57|17065.57|17146.54|17066.54|17146.54|17066.54|17145.57|17065.57|8
1729496810000|2024-10-21 07:46:50|17146.63|17066.63|17147.3|17067.3|17147.3|17067.3|17146|17066|10
1729496820000|2024-10-21 07:47:00|17147.42|17067.42|17146.45|17066.45|17147.42|17067.42|17146.28|17066.28|10
1729496830000|2024-10-21 07:47:10|17146.51|17066.51|17146.82|17066.82|17146.82|17066.82|17146.49|17066.49|9
1729496840000|2024-10-21 07:47:20|17147.08|17067.08|17147.36|17067.36|17147.36|17067.36|17147|17067|9
1729496850000|2024-10-21 07:47:30|17147.3|17067.3|17146.22|17066.22|17147.3|17067.3|17146.22|17066.22|9
1729496860000|2024-10-21 07:47:40|17146.24|17066.24|17145.49|17065.49|17146.24|17066.24|17145.49|17065.49|9
1729496870000|2024-10-21 07:47:50|17145.17|17065.17|17145.06|17065.06|17145.37|17065.37|17144.97|17064.97|10
1729496880000|2024-10-21 07:48:00|17144.85|17064.85|17144.39|17064.39|17144.85|17064.85|17144.39|17064.39|9
1729496890000|2024-10-21 07:48:10|17144.5|17064.5|17143.4|17063.4|17144.5|17064.5|17143.4|17063.4|9
1729496900000|2024-10-21 07:48:20|17143.56|17063.56|17142.79|17062.79|17143.56|17063.56|17142.46|17062.46|10
1729496910000|2024-10-21 07:48:30|17142.06|17062.06|17141.51|17061.51|17142.06|17062.06|17141.34|17061.34|10
1729496920000|2024-10-21 07:48:40|17141.62|17061.62|17142.14|17062.14|17142.25|17062.25|17141.62|17061.62|10
1729496930000|2024-10-21 07:48:50|17142.21|17062.21|17142.35|17062.35|17142.57|17062.57|17142.21|17062.21|9
1729496940000|2024-10-21 07:49:00|17142.34|17062.34|17141.8|17061.8|17142.34|17062.34|17141.79|17061.79|10
1729496950000|2024-10-21 07:49:10|17141.35|17061.35|17140.48|17060.48|17141.35|17061.35|17140.48|17060.48|9
1729496960000|2024-10-21 07:49:20|17140.49|17060.49|17139.73|17059.73|17140.49|17060.49|17138.11|17058.11|10
1729496970000|2024-10-21 07:49:30|17139.99|17059.99|17139.95|17059.95|17140.39|17060.39|17139.92|17059.92|10
1729496980000|2024-10-21 07:49:40|17139.88|17059.88|17141.83|17061.83|17142.13|17062.13|17139.76|17059.76|10
1729496990000|2024-10-21 07:49:50|17141.81|17061.81|17141.96|17061.96|17142.59|17062.59|17141.81|17061.81|8
1729497000000|2024-10-21 07:50:00|17141.82|17061.82|17137.65|17057.65|17141.82|17061.82|17137.65|17057.65|9
1729497010000|2024-10-21 07:50:10|17137.25|17057.25|17137.64|17057.64|17137.64|17057.64|17136.78|17056.78|9
1729497020000|2024-10-21 07:50:20|17137.79|17057.79|17138.14|17058.14|17138.63|17058.63|17137.79|17057.79|10
1729497030000|2024-10-21 07:50:30|17138.19|17058.19|17138.62|17058.62|17139.02|17059.02|17138.07|17058.07|10
1729497040000|2024-10-21 07:50:40|17138.76|17058.76|17138.88|17058.88|17139.46|17059.46|17138.76|17058.76|7
1729497050000|2024-10-21 07:50:50|17139.01|17059.01|17138.99|17058.99|17139.01|17059.01|17138.62|17058.62|10
1729497060000|2024-10-21 07:51:00|17139.02|17059.02|17140.46|17060.46|17140.46|17060.46|17139.02|17059.02|10
1729497070000|2024-10-21 07:51:10|17140.94|17060.94|17141.12|17061.12|17141.5|17061.5|17140.92|17060.92|8
1729497080000|2024-10-21 07:51:20|17141.28|17061.28|17140.85|17060.85|17141.28|17061.28|17140.79|17060.79|10
1729497090000|2024-10-21 07:51:30|17141.14|17061.14|17141.66|17061.66|17141.66|17061.66|17140.92|17060.92|8
1729497100000|2024-10-21 07:51:40|17141.59|17061.59|17144.96|17064.96|17144.99|17064.99|17141.42|17061.42|9
1729497110000|2024-10-21 07:51:50|17144.81|17064.81|17147.19|17067.19|17147.19|17067.19|17144.81|17064.81|10
1729497120000|2024-10-21 07:52:00|17147.17|17067.17|17148.58|17068.58|17149.23|17069.23|17146.94|17066.94|9
1729497130000|2024-10-21 07:52:10|17148.52|17068.52|17147.63|17067.63|17148.52|17068.52|17147.47|17067.47|10
1729497140000|2024-10-21 07:52:20|17148.49|17068.49|17148.17|17068.17|17148.71|17068.71|17148.09|17068.09|10
1729497150000|2024-10-21 07:52:30|17147.94|17067.94|17147.77|17067.77|17147.99|17067.99|17147.37|17067.37|10
1729497160000|2024-10-21 07:52:40|17147.73|17067.73|17148.05|17068.05|17148.05|17068.05|17147.73|17067.73|9
1729497170000|2024-10-21 07:52:50|17148.06|17068.06|17147.8|17067.8|17148.25|17068.25|17147.8|17067.8|9
1729497180000|2024-10-21 07:53:00|17147.54|17067.54|17147.15|17067.15|17147.54|17067.54|17146.96|17066.96|9
1729497190000|2024-10-21 07:53:10|17146.14|17066.14|17144.67|17064.67|17146.14|17066.14|17144.59|17064.59|10
1729497200000|2024-10-21 07:53:20|17144.79|17064.79|17142.96|17062.96|17144.79|17064.79|17142.87|17062.87|9
1729497210000|2024-10-21 07:53:30|17142.34|17062.34|17141.45|17061.45|17142.34|17062.34|17141.45|17061.45|10
1729497220000|2024-10-21 07:53:40|17141.38|17061.38|17141.36|17061.36|17141.58|17061.58|17141.27|17061.27|9
1729497230000|2024-10-21 07:53:50|17141.42|17061.42|17140.63|17060.63|17141.51|17061.51|17140.52|17060.52|10
1729497240000|2024-10-21 07:54:00|17140.69|17060.69|17139.62|17059.62|17140.69|17060.69|17139.41|17059.41|10
1729497250000|2024-10-21 07:54:10|17139.17|17059.17|17139.65|17059.65|17139.66|17059.66|17139.17|17059.17|9
1729497260000|2024-10-21 07:54:20|17139.51|17059.51|17139.4|17059.4|17139.72|17059.72|17139.17|17059.17|10
1729497270000|2024-10-21 07:54:30|17139.38|17059.38|17138.82|17058.82|17140.5|17060.5|17138.82|17058.82|10
1729497280000|2024-10-21 07:54:40|17138.49|17058.49|17133.97|17053.97|17139.32|17059.32|17133.91|17053.91|9
1729497290000|2024-10-21 07:54:50|17133.61|17053.61|17131.39|17051.39|17133.61|17053.61|17131.32|17051.32|9
1729497300000|2024-10-21 07:55:00|17131.15|17051.15|17129.97|17049.97|17131.71|17051.71|17129.97|17049.97|10
1729497310000|2024-10-21 07:55:10|17129.91|17049.91|17132.67|17052.67|17132.67|17052.67|17129.91|17049.91|9
1729497320000|2024-10-21 07:55:20|17132.86|17052.86|17134.45|17054.45|17135.02|17055.02|17132.86|17052.86|10
1729497330000|2024-10-21 07:55:30|17134.42|17054.42|17136.64|17056.64|17136.75|17056.75|17134.42|17054.42|10
1729497340000|2024-10-21 07:55:40|17136.38|17056.38|17135.85|17055.85|17136.61|17056.61|17135.85|17055.85|10
1729497350000|2024-10-21 07:55:50|17136.09|17056.09|17135.99|17055.99|17136.26|17056.26|17135.99|17055.99|9
1729497360000|2024-10-21 07:56:00|17136.07|17056.07|17133.65|17053.65|17136.07|17056.07|17133.65|17053.65|9
1729497370000|2024-10-21 07:56:10|17133.44|17053.44|17133.14|17053.14|17133.86|17053.86|17133.14|17053.14|10
1729497380000|2024-10-21 07:56:20|17133.12|17053.12|17132.71|17052.71|17133.24|17053.24|17132.71|17052.71|10
1729497390000|2024-10-21 07:56:30|17132.68|17052.68|17131.53|17051.53|17132.7|17052.7|17131.53|17051.53|10
1729497400000|2024-10-21 07:56:40|17131.51|17051.51|17129.55|17049.55|17131.83|17051.83|17129.55|17049.55|10
1729497410000|2024-10-21 07:56:50|17129.77|17049.77|17128.85|17048.85|17129.77|17049.77|17128.85|17048.85|9
1729497420000|2024-10-21 07:57:00|17128.59|17048.59|17126.22|17046.22|17128.59|17048.59|17126.22|17046.22|10
1729497430000|2024-10-21 07:57:10|17125.75|17045.75|17129.43|17049.43|17129.43|17049.43|17125.75|17045.75|10
1729497440000|2024-10-21 07:57:20|17129.62|17049.62|17129.22|17049.22|17129.7|17049.7|17129.1|17049.1|10
1729497450000|2024-10-21 07:57:30|17129.17|17049.17|17125.96|17045.96|17129.17|17049.17|17125.96|17045.96|10
1729497460000|2024-10-21 07:57:40|17126.06|17046.06|17125.04|17045.04|17126.26|17046.26|17124.49|17044.49|10
1729497470000|2024-10-21 07:57:50|17125.17|17045.17|17126.22|17046.22|17126.25|17046.25|17124.88|17044.88|10
1729497480000|2024-10-21 07:58:00|17126.33|17046.33|17124.52|17044.52|17126.63|17046.63|17124.52|17044.52|10
1729497490000|2024-10-21 07:58:10|17124.15|17044.15|17125.55|17045.55|17125.59|17045.59|17124.01|17044.01|10
1729497500000|2024-10-21 07:58:20|17125.6|17045.6|17126.14|17046.14|17126.14|17046.14|17125.02|17045.02|10
1729497510000|2024-10-21 07:58:30|17125.96|17045.96|17126.55|17046.55|17126.6|17046.6|17125.78|17045.78|10
1729497520000|2024-10-21 07:58:40|17126.58|17046.58|17126.16|17046.16|17126.92|17046.92|17126.16|17046.16|10
1729497530000|2024-10-21 07:58:50|17126.39|17046.39|17125.1|17045.1|17127.02|17047.02|17125.1|17045.1|10
1729497540000|2024-10-21 07:59:00|17125.06|17045.06|17121.69|17041.69|17125.06|17045.06|17121.69|17041.69|10
1729497550000|2024-10-21 07:59:10|17121.54|17041.54|17119|17039|17121.54|17041.54|17119|17039|10
1729497560000|2024-10-21 07:59:20|17118.75|17038.75|17112.62|17032.62|17118.75|17038.75|17112.62|17032.62|10
1729497570000|2024-10-21 07:59:30|17112.52|17032.52|17111.3|17031.3|17112.52|17032.52|17111.2|17031.2|10
1729497580000|2024-10-21 07:59:40|17111.03|17031.03|17111.93|17031.93|17111.93|17031.93|17110.83|17030.83|10
1729497590000|2024-10-21 07:59:50|17111.94|17031.94|17113.17|17033.17|17113.32|17033.32|17111.73|17031.73|10
1729497600000|2024-10-21 08:00:00|17113.18|17033.18|17111.73|17031.73|17113.48|17033.48|17111.73|17031.73|10
1729497610000|2024-10-21 08:00:10|17108.79|17028.79|17118.03|17038.03|17118.03|17038.03|17108.37|17028.37|10
1729497620000|2024-10-21 08:00:20|17118.32|17038.32|17114.84|17034.84|17119.37|17039.37|17114.63|17034.63|10
1729497630000|2024-10-21 08:00:30|17114.77|17034.77|17116.94|17036.94|17116.94|17036.94|17114.77|17034.77|10
1729497640000|2024-10-21 08:00:40|17117.13|17037.13|17119.23|17039.23|17119.23|17039.23|17117.1|17037.1|10
1729497650000|2024-10-21 08:00:50|17119.08|17039.08|17119.86|17039.86|17119.87|17039.87|17119.07|17039.07|9
1729497660000|2024-10-21 08:01:00|17120.03|17040.03|17119.95|17039.95|17121.1|17041.1|17119.95|17039.95|10
1729497670000|2024-10-21 08:01:10|17119.93|17039.93|17125.67|17045.67|17125.67|17045.67|17119.93|17039.93|10
1729497680000|2024-10-21 08:01:20|17125.71|17045.71|17126.73|17046.73|17126.73|17046.73|17125.71|17045.71|10
1729497690000|2024-10-21 08:01:30|17126.68|17046.68|17125.95|17045.95|17126.68|17046.68|17125.95|17045.95|10
1729497700000|2024-10-21 08:01:40|17125.75|17045.75|17125.98|17045.98|17126.24|17046.24|17125.75|17045.75|10
1729497710000|2024-10-21 08:01:50|17125.92|17045.92|17132.5|17052.5|17132.5|17052.5|17125.92|17045.92|10
1729497720000|2024-10-21 08:02:00|17132.93|17052.93|17133.39|17053.39|17134.77|17054.77|17132.93|17052.93|10
1729497730000|2024-10-21 08:02:10|17133.65|17053.65|17136.14|17056.14|17136.29|17056.29|17133.65|17053.65|10
1729497740000|2024-10-21 08:02:20|17136.05|17056.05|17135.02|17055.02|17136.05|17056.05|17135.02|17055.02|10
1729497750000|2024-10-21 08:02:30|17134.78|17054.78|17135.54|17055.54|17136.01|17056.01|17134.78|17054.78|10
1729497760000|2024-10-21 08:02:40|17135.49|17055.49|17135.15|17055.15|17135.61|17055.61|17135.1|17055.1|10
1729497770000|2024-10-21 08:02:50|17135.28|17055.28|17137.34|17057.34|17137.34|17057.34|17135.28|17055.28|9
1729497780000|2024-10-21 08:03:00|17138.08|17058.08|17143.18|17063.18|17143.32|17063.32|17138.08|17058.08|10
1729497790000|2024-10-21 08:03:10|17143.27|17063.27|17147.33|17067.33|17147.33|17067.33|17143.27|17063.27|10
1729497800000|2024-10-21 08:03:20|17147.82|17067.82|17149.28|17069.28|17149.42|17069.42|17147.67|17067.67|10
1729497810000|2024-10-21 08:03:30|17149.44|17069.44|17148.45|17068.45|17149.68|17069.68|17148.21|17068.21|10
1729497820000|2024-10-21 08:03:40|17148.49|17068.49|17151.58|17071.58|17151.83|17071.83|17148.26|17068.26|10
1729497830000|2024-10-21 08:03:50|17151.47|17071.47|17151.98|17071.98|17151.99|17071.99|17150.91|17070.91|10
1729497840000|2024-10-21 08:04:00|17151.92|17071.92|17151.68|17071.68|17152.1|17072.1|17151.46|17071.46|10
1729497850000|2024-10-21 08:04:10|17151.69|17071.69|17151.36|17071.36|17151.88|17071.88|17151.07|17071.07|10
1729497860000|2024-10-21 08:04:20|17151.37|17071.37|17151.56|17071.56|17151.65|17071.65|17151.15|17071.15|10
1729497870000|2024-10-21 08:04:30|17151.53|17071.53|17153.66|17073.66|17153.66|17073.66|17151.34|17071.34|9
1729497880000|2024-10-21 08:04:40|17153.83|17073.83|17154.05|17074.05|17154.27|17074.27|17153.83|17073.83|10
1729497890000|2024-10-21 08:04:50|17153.9|17073.9|17152.95|17072.95|17153.9|17073.9|17152.95|17072.95|10
1729497900000|2024-10-21 08:05:00|17152.62|17072.62|17152.51|17072.51|17153.91|17073.91|17152.51|17072.51|10
1729497910000|2024-10-21 08:05:10|17152.79|17072.79|17153.86|17073.86|17153.86|17073.86|17152.71|17072.71|10
1729497920000|2024-10-21 08:05:20|17153.95|17073.95|17156.04|17076.04|17156.04|17076.04|17153.9|17073.9|9
1729497930000|2024-10-21 08:05:30|17156.6|17076.6|17157.11|17077.11|17157.61|17077.61|17156.6|17076.6|10
1729497940000|2024-10-21 08:05:40|17156.48|17076.48|17155.8|17075.8|17156.62|17076.62|17155.8|17075.8|10
1729497950000|2024-10-21 08:05:50|17155.62|17075.62|17154.86|17074.86|17155.62|17075.62|17154.76|17074.76|10
1729497960000|2024-10-21 08:06:00|17154.82|17074.82|17153.67|17073.67|17155.16|17075.16|17153.67|17073.67|10
1729497970000|2024-10-21 08:06:10|17153.56|17073.56|17152.17|17072.17|17153.66|17073.66|17152.17|17072.17|10
1729497980000|2024-10-21 08:06:20|17152.34|17072.34|17152.25|17072.25|17152.51|17072.51|17151.76|17071.76|9
1729497990000|2024-10-21 08:06:30|17152.09|17072.09|17157.43|17077.43|17157.43|17077.43|17152.09|17072.09|10
1729498000000|2024-10-21 08:06:40|17157.68|17077.68|17158.23|17078.23|17158.25|17078.25|17157.51|17077.51|10
1729498010000|2024-10-21 08:06:50|17158.32|17078.32|17158.99|17078.99|17158.99|17078.99|17158.32|17078.32|9
1729498020000|2024-10-21 08:07:00|17158.9|17078.9|17156.86|17076.86|17158.9|17078.9|17152.91|17072.91|10
1729498030000|2024-10-21 08:07:10|17156.99|17076.99|17159.02|17079.02|17159.02|17079.02|17156.66|17076.66|10
1729498040000|2024-10-21 08:07:20|17159.54|17079.54|17159.61|17079.61|17160|17080|17159.51|17079.51|10
1729498050000|2024-10-21 08:07:30|17159.64|17079.64|17159.7|17079.7|17159.81|17079.81|17159.46|17079.46|9
1729498060000|2024-10-21 08:07:40|17159.71|17079.71|17158.92|17078.92|17159.71|17079.71|17158.36|17078.36|10
1729498070000|2024-10-21 08:07:50|17158.48|17078.48|17158.92|17078.92|17159.48|17079.48|17158.46|17078.46|10
1729498080000|2024-10-21 08:08:00|17159.12|17079.12|17157.22|17077.22|17159.12|17079.12|17157.06|17077.06|10
1729498090000|2024-10-21 08:08:10|17156.7|17076.7|17156.2|17076.2|17156.7|17076.7|17156.2|17076.2|10
1729498100000|2024-10-21 08:08:20|17155.74|17075.74|17155.88|17075.88|17156.4|17076.4|17155.74|17075.74|9
1729498110000|2024-10-21 08:08:30|17155.85|17075.85|17155.02|17075.02|17155.85|17075.85|17155.02|17075.02|9
1729498120000|2024-10-21 08:08:40|17155|17075|17157.99|17077.99|17157.99|17077.99|17154.9|17074.9|10
1729498130000|2024-10-21 08:08:50|17158.2|17078.2|17158.2|17078.2|17158.72|17078.72|17157.75|17077.75|10
1729498140000|2024-10-21 08:09:00|17158.34|17078.34|17155.75|17075.75|17158.34|17078.34|17155.75|17075.75|10
1729498150000|2024-10-21 08:09:10|17155.49|17075.49|17154.68|17074.68|17155.49|17075.49|17154.41|17074.41|10
1729498160000|2024-10-21 08:09:20|17154.72|17074.72|17156.63|17076.63|17156.63|17076.63|17154.72|17074.72|9
1729498170000|2024-10-21 08:09:30|17156.16|17076.16|17157.51|17077.51|17157.53|17077.53|17156.16|17076.16|10
1729498180000|2024-10-21 08:09:40|17157.49|17077.49|17158.93|17078.93|17159.27|17079.27|17157.49|17077.49|9
1729498190000|2024-10-21 08:09:50|17158.82|17078.82|17158.61|17078.61|17158.82|17078.82|17158.53|17078.53|9
1729498200000|2024-10-21 08:10:00|17159.1|17079.1|17157.57|17077.57|17159.55|17079.55|17157.57|17077.57|10
1729498210000|2024-10-21 08:10:10|17156.53|17076.53|17154.72|17074.72|17156.53|17076.53|17154.5|17074.5|10
1729498220000|2024-10-21 08:10:20|17155.02|17075.02|17155.1|17075.1|17155.1|17075.1|17154.17|17074.17|9
1729498230000|2024-10-21 08:10:30|17154.97|17074.97|17156.26|17076.26|17156.26|17076.26|17154.12|17074.12|9
1729498240000|2024-10-21 08:10:40|17156.15|17076.15|17155.58|17075.58|17156.95|17076.95|17155.58|17075.58|10
1729498250000|2024-10-21 08:10:50|17155.49|17075.49|17158.16|17078.16|17158.16|17078.16|17155.49|17075.49|10
1729498260000|2024-10-21 08:11:00|17158.21|17078.21|17158.96|17078.96|17159.07|17079.07|17158.21|17078.21|10
1729498270000|2024-10-21 08:11:10|17158.98|17078.98|17159|17079|17159|17079|17158.43|17078.43|10
1729498280000|2024-10-21 08:11:20|17158.82|17078.82|17159.12|17079.12|17159.59|17079.59|17158.82|17078.82|10
1729498290000|2024-10-21 08:11:30|17159.06|17079.06|17158.59|17078.59|17159.06|17079.06|17158.44|17078.44|9
1729498300000|2024-10-21 08:11:40|17158.62|17078.62|17157.84|17077.84|17158.65|17078.65|17157.84|17077.84|10
1729498310000|2024-10-21 08:11:50|17157.85|17077.85|17158.12|17078.12|17158.12|17078.12|17157.77|17077.77|9
1729498320000|2024-10-21 08:12:00|17158.11|17078.11|17156.11|17076.11|17158.24|17078.24|17156.11|17076.11|10
1729498330000|2024-10-21 08:12:10|17155.86|17075.86|17156.77|17076.77|17156.77|17076.77|17155.73|17075.73|8
1729498340000|2024-10-21 08:12:20|17156.87|17076.87|17157.81|17077.81|17157.91|17077.91|17156.87|17076.87|10
1729498350000|2024-10-21 08:12:30|17157.88|17077.88|17159.23|17079.23|17159.23|17079.23|17157.79|17077.79|10
1729498360000|2024-10-21 08:12:40|17159.27|17079.27|17157.89|17077.89|17159.27|17079.27|17157.89|17077.89|10
1729498370000|2024-10-21 08:12:50|17157.8|17077.8|17157.51|17077.51|17157.8|17077.8|17157.3|17077.3|9
1729498380000|2024-10-21 08:13:00|17157.62|17077.62|17157.83|17077.83|17158.34|17078.34|17157.62|17077.62|10
1729498390000|2024-10-21 08:13:10|17157.97|17077.97|17158.27|17078.27|17158.27|17078.27|17157.97|17077.97|10
1729498400000|2024-10-21 08:13:20|17158.42|17078.42|17159.26|17079.26|17159.26|17079.26|17158.42|17078.42|10
1729498410000|2024-10-21 08:13:30|17159.31|17079.31|17160.35|17080.35|17160.56|17080.56|17159.31|17079.31|10
1729498420000|2024-10-21 08:13:40|17160.29|17080.29|17161.69|17081.69|17162.66|17082.66|17160.29|17080.29|9
1729498430000|2024-10-21 08:13:50|17161.37|17081.37|17160.04|17080.04|17161.37|17081.37|17160.04|17080.04|10
1729498440000|2024-10-21 08:14:00|17160.2|17080.2|17158.27|17078.27|17160.2|17080.2|17158.27|17078.27|10
1729498450000|2024-10-21 08:14:10|17157.94|17077.94|17158.11|17078.11|17158.11|17078.11|17157.73|17077.73|10
1729498460000|2024-10-21 08:14:20|17158.15|17078.15|17161.64|17081.64|17161.64|17081.64|17158.13|17078.13|10
1729498470000|2024-10-21 08:14:30|17162.15|17082.15|17160.53|17080.53|17162.39|17082.39|17160.22|17080.22|10
1729498480000|2024-10-21 08:14:40|17161.9|17081.9|17162.77|17082.77|17162.77|17082.77|17161.9|17081.9|10
1729498490000|2024-10-21 08:14:50|17162.75|17082.75|17163.14|17083.14|17163.14|17083.14|17162.39|17082.39|10
1729498500000|2024-10-21 08:15:00|17163.4|17083.4|17161.53|17081.53|17164.17|17084.17|17161.53|17081.53|10
1729498510000|2024-10-21 08:15:10|17160.43|17080.43|17159.45|17079.45|17160.89|17080.89|17159.14|17079.14|10
1729498520000|2024-10-21 08:15:20|17158.79|17078.79|17155.77|17075.77|17158.79|17078.79|17155.76|17075.76|10
1729498530000|2024-10-21 08:15:30|17156.16|17076.16|17154.36|17074.36|17156.16|17076.16|17154.36|17074.36|10
1729498540000|2024-10-21 08:15:40|17154.11|17074.11|17153.29|17073.29|17154.11|17074.11|17153.14|17073.14|10
1729498550000|2024-10-21 08:15:50|17153.22|17073.22|17150.99|17070.99|17153.41|17073.41|17150.99|17070.99|9
1729498560000|2024-10-21 08:16:00|17150.97|17070.97|17146.44|17066.44|17150.97|17070.97|17146.25|17066.25|10
1729498570000|2024-10-21 08:16:10|17143.52|17063.52|17142.52|17062.52|17143.52|17063.52|17142.52|17062.52|10
1729498580000|2024-10-21 08:16:20|17142.47|17062.47|17140.88|17060.88|17142.93|17062.93|17140.88|17060.88|9
1729498590000|2024-10-21 08:16:30|17140.49|17060.49|17137.45|17057.45|17140.49|17060.49|17137.45|17057.45|10
1729498600000|2024-10-21 08:16:40|17137.21|17057.21|17139.03|17059.03|17139.03|17059.03|17137.17|17057.17|10
1729498610000|2024-10-21 08:16:50|17138.99|17058.99|17136.73|17056.73|17138.99|17058.99|17136.73|17056.73|10
1729498620000|2024-10-21 08:17:00|17136.15|17056.15|17130.96|17050.96|17136.15|17056.15|17130.96|17050.96|10
1729498630000|2024-10-21 08:17:10|17129.07|17049.07|17125.81|17045.81|17129.07|17049.07|17125.76|17045.76|10
1729498640000|2024-10-21 08:17:20|17125.31|17045.31|17126.64|17046.64|17126.64|17046.64|17124.73|17044.73|10
1729498650000|2024-10-21 08:17:30|17126.48|17046.48|17127.45|17047.45|17127.62|17047.62|17126.48|17046.48|10
1729498660000|2024-10-21 08:17:40|17128.2|17048.2|17127.07|17047.07|17128.51|17048.51|17126.28|17046.28|9
1729498670000|2024-10-21 08:17:50|17126.68|17046.68|17128.04|17048.04|17128.04|17048.04|17126.53|17046.53|9
1729498680000|2024-10-21 08:18:00|17128.74|17048.74|17128.14|17048.14|17129.16|17049.16|17128.14|17048.14|10
1729498690000|2024-10-21 08:18:10|17127.68|17047.68|17124.74|17044.74|17127.68|17047.68|17124.65|17044.65|10
1729498700000|2024-10-21 08:18:20|17124.76|17044.76|17125.39|17045.39|17125.39|17045.39|17124.51|17044.51|10
1729498710000|2024-10-21 08:18:30|17125.45|17045.45|17123.98|17043.98|17125.64|17045.64|17123.87|17043.87|10
1729498720000|2024-10-21 08:18:40|17124.93|17044.93|17126.7|17046.7|17126.72|17046.72|17124.93|17044.93|10
1729498730000|2024-10-21 08:18:50|17126.73|17046.73|17125.46|17045.46|17126.87|17046.87|17124.83|17044.83|9
1729498740000|2024-10-21 08:19:00|17125.51|17045.51|17129.12|17049.12|17129.63|17049.63|17125.51|17045.51|10
1729498750000|2024-10-21 08:19:10|17128.95|17048.95|17131.57|17051.57|17131.61|17051.61|17128.72|17048.72|10
1729498760000|2024-10-21 08:19:20|17131.6|17051.6|17132.78|17052.78|17132.85|17052.85|17131.6|17051.6|10
1729498770000|2024-10-21 08:19:30|17133.05|17053.05|17136.48|17056.48|17136.83|17056.83|17133.05|17053.05|10
1729498780000|2024-10-21 08:19:40|17136.26|17056.26|17135.73|17055.73|17136.54|17056.54|17135.58|17055.58|10
1729498790000|2024-10-21 08:19:50|17135.79|17055.79|17133.28|17053.28|17135.79|17055.79|17133.17|17053.17|9
1729498800000|2024-10-21 08:20:00|17133.35|17053.35|17133.69|17053.69|17134.41|17054.41|17133.35|17053.35|10
1729498810000|2024-10-21 08:20:10|17133.78|17053.78|17136.32|17056.32|17136.32|17056.32|17133.78|17053.78|10
1729498820000|2024-10-21 08:20:20|17135.75|17055.75|17135.93|17055.93|17136.05|17056.05|17135.18|17055.18|10
1729498830000|2024-10-21 08:20:30|17135.96|17055.96|17138.29|17058.29|17138.29|17058.29|17133.47|17053.47|10
1729498840000|2024-10-21 08:20:40|17138.05|17058.05|17138.27|17058.27|17138.27|17058.27|17137.82|17057.82|10
1729498850000|2024-10-21 08:20:50|17138.29|17058.29|17138.1|17058.1|17138.29|17058.29|17137.9|17057.9|9
1729498860000|2024-10-21 08:21:00|17137.9|17057.9|17135.09|17055.09|17138.01|17058.01|17135.09|17055.09|9
1729498870000|2024-10-21 08:21:10|17135.75|17055.75|17133.83|17053.83|17136.46|17056.46|17133.83|17053.83|9
1729498880000|2024-10-21 08:21:20|17133.19|17053.19|17132.44|17052.44|17133.23|17053.23|17132.44|17052.44|10
1729498890000|2024-10-21 08:21:30|17131.65|17051.65|17132.06|17052.06|17132.37|17052.37|17131.64|17051.64|10
1729498900000|2024-10-21 08:21:40|17131.9|17051.9|17131.74|17051.74|17131.98|17051.98|17131.57|17051.57|10
1729498910000|2024-10-21 08:21:50|17131.56|17051.56|17129.58|17049.58|17131.56|17051.56|17129.58|17049.58|10
1729498920000|2024-10-21 08:22:00|17129.37|17049.37|17126.47|17046.47|17129.37|17049.37|17126.47|17046.47|9
1729498930000|2024-10-21 08:22:10|17126.39|17046.39|17125.36|17045.36|17126.39|17046.39|17125.36|17045.36|10
1729498940000|2024-10-21 08:22:20|17125.62|17045.62|17125.06|17045.06|17125.67|17045.67|17125.06|17045.06|10
1729498950000|2024-10-21 08:22:30|17125.1|17045.1|17124.29|17044.29|17125.1|17045.1|17124.29|17044.29|10
1729498960000|2024-10-21 08:22:40|17124.26|17044.26|17124.82|17044.82|17124.82|17044.82|17124.07|17044.07|9
1729498970000|2024-10-21 08:22:50|17125.13|17045.13|17124.26|17044.26|17125.21|17045.21|17124.26|17044.26|9
1729498980000|2024-10-21 08:23:00|17124.13|17044.13|17123.09|17043.09|17125.36|17045.36|17122.99|17042.99|9
1729498990000|2024-10-21 08:23:10|17123.28|17043.28|17124.8|17044.8|17124.8|17044.8|17123.28|17043.28|9
1729499000000|2024-10-21 08:23:20|17126.14|17046.14|17127.25|17047.25|17127.35|17047.35|17126.14|17046.14|9
1729499010000|2024-10-21 08:23:30|17127.18|17047.18|17129.13|17049.13|17129.13|17049.13|17126.29|17046.29|10
1729499020000|2024-10-21 08:23:40|17129.25|17049.25|17128.33|17048.33|17129.25|17049.25|17128.33|17048.33|9
1729499030000|2024-10-21 08:23:50|17128.48|17048.48|17127.65|17047.65|17128.56|17048.56|17127.65|17047.65|9
1729499040000|2024-10-21 08:24:00|17127.6|17047.6|17121.65|17041.65|17128.29|17048.29|17121.65|17041.65|10
1729499050000|2024-10-21 08:24:10|17121.29|17041.29|17122.53|17042.53|17122.55|17042.55|17121.29|17041.29|9
1729499060000|2024-10-21 08:24:20|17122.63|17042.63|17123.09|17043.09|17123.09|17043.09|17122.31|17042.31|10
1729499070000|2024-10-21 08:24:30|17123.11|17043.11|17122.98|17042.98|17124.05|17044.05|17122.68|17042.68|10
1729499080000|2024-10-21 08:24:40|17122.25|17042.25|17123.64|17043.64|17123.64|17043.64|17121.92|17041.92|10
1729499090000|2024-10-21 08:24:50|17123.77|17043.77|17123.56|17043.56|17123.82|17043.82|17123.49|17043.49|9
1729499100000|2024-10-21 08:25:00|17123.59|17043.59|17121.02|17041.02|17123.59|17043.59|17121.02|17041.02|10
1729499110000|2024-10-21 08:25:10|17120.58|17040.58|17120.38|17040.38|17120.92|17040.92|17120.31|17040.31|10
1729499120000|2024-10-21 08:25:20|17120.36|17040.36|17119.94|17039.94|17120.66|17040.66|17119.94|17039.94|10
1729499130000|2024-10-21 08:25:30|17119.83|17039.83|17119.42|17039.42|17119.95|17039.95|17119.41|17039.41|10
1729499140000|2024-10-21 08:25:40|17119.34|17039.34|17120.63|17040.63|17120.63|17040.63|17118.9|17038.9|9
1729499150000|2024-10-21 08:25:50|17120.75|17040.75|17123.61|17043.61|17123.67|17043.67|17120.75|17040.75|9
1729499160000|2024-10-21 08:26:00|17123.76|17043.76|17121.52|17041.52|17123.76|17043.76|17121.52|17041.52|8
1729499170000|2024-10-21 08:26:10|17121.61|17041.61|17120.43|17040.43|17121.97|17041.97|17119.98|17039.98|10
1729499180000|2024-10-21 08:26:20|17118.75|17038.75|17117.12|17037.12|17118.75|17038.75|17117.12|17037.12|10
1729499190000|2024-10-21 08:26:30|17117.14|17037.14|17115.57|17035.57|17117.14|17037.14|17115.57|17035.57|10
1729499200000|2024-10-21 08:26:40|17115.28|17035.28|17113.9|17033.9|17115.36|17035.36|17113.18|17033.18|10
1729499210000|2024-10-21 08:26:50|17113.84|17033.84|17112.17|17032.17|17113.94|17033.94|17112.17|17032.17|10
1729499220000|2024-10-21 08:27:00|17112.07|17032.07|17111.48|17031.48|17112.2|17032.2|17111.25|17031.25|9
1729499230000|2024-10-21 08:27:10|17111.16|17031.16|17111.11|17031.11|17111.79|17031.79|17111.11|17031.11|10
1729499240000|2024-10-21 08:27:20|17111.13|17031.13|17110.97|17030.97|17111.38|17031.38|17110.71|17030.71|9
1729499250000|2024-10-21 08:27:30|17111.24|17031.24|17112.11|17032.11|17112.11|17032.11|17111.23|17031.23|10
1729499260000|2024-10-21 08:27:40|17112.97|17032.97|17119.21|17039.21|17119.21|17039.21|17112.97|17032.97|10
1729499270000|2024-10-21 08:27:50|17119.5|17039.5|17119.93|17039.93|17120.13|17040.13|17119.5|17039.5|9
1729499280000|2024-10-21 08:28:00|17119.88|17039.88|17117.56|17037.56|17119.88|17039.88|17117.52|17037.52|10
1729499290000|2024-10-21 08:28:10|17117.47|17037.47|17117.6|17037.6|17117.6|17037.6|17116.66|17036.66|10
1729499300000|2024-10-21 08:28:20|17118.28|17038.28|17119.51|17039.51|17119.61|17039.61|17118.28|17038.28|10
1729499310000|2024-10-21 08:28:30|17120.39|17040.39|17119.33|17039.33|17120.39|17040.39|17117.9|17037.9|10
1729499320000|2024-10-21 08:28:40|17117.26|17037.26|17115.47|17035.47|17117.57|17037.57|17115.47|17035.47|9
1729499330000|2024-10-21 08:28:50|17115.62|17035.62|17113.99|17033.99|17115.62|17035.62|17113.99|17033.99|10
1729499340000|2024-10-21 08:29:00|17113.45|17033.45|17112.48|17032.48|17113.45|17033.45|17112.19|17032.19|10
1729499350000|2024-10-21 08:29:10|17112.46|17032.46|17113.11|17033.11|17113.11|17033.11|17112.4|17032.4|10
1729499360000|2024-10-21 08:29:20|17113.21|17033.21|17115.98|17035.98|17116.07|17036.07|17113.21|17033.21|10
1729499370000|2024-10-21 08:29:30|17115.82|17035.82|17116.5|17036.5|17116.5|17036.5|17115.28|17035.28|10
1729499380000|2024-10-21 08:29:40|17117.07|17037.07|17117.26|17037.26|17117.26|17037.26|17116.9|17036.9|10
1729499390000|2024-10-21 08:29:50|17117.21|17037.21|17117.25|17037.25|17117.25|17037.25|17117.06|17037.06|8
1729499400000|2024-10-21 08:30:00|17117.2|17037.2|17115.6|17035.6|17117.46|17037.46|17115.6|17035.6|10
1729499410000|2024-10-21 08:30:10|17115.76|17035.76|17114.63|17034.63|17115.87|17035.87|17114.55|17034.55|10
1729499420000|2024-10-21 08:30:20|17114.94|17034.94|17114.58|17034.58|17115.32|17035.32|17113.72|17033.72|10
1729499430000|2024-10-21 08:30:30|17114.99|17034.99|17116.63|17036.63|17116.64|17036.64|17114.99|17034.99|10
1729499440000|2024-10-21 08:30:40|17116.46|17036.46|17115.65|17035.65|17116.46|17036.46|17115.65|17035.65|10
1729499450000|2024-10-21 08:30:50|17115.68|17035.68|17115.72|17035.72|17115.84|17035.84|17115.45|17035.45|10
1729499460000|2024-10-21 08:31:00|17115.78|17035.78|17116|17036|17116.02|17036.02|17114.33|17034.33|9
1729499470000|2024-10-21 08:31:10|17116.07|17036.07|17117.43|17037.43|17117.43|17037.43|17115.31|17035.31|10
1729499480000|2024-10-21 08:31:20|17117.45|17037.45|17119.56|17039.56|17119.71|17039.71|17117.38|17037.38|10
1729499490000|2024-10-21 08:31:30|17119.46|17039.46|17118.06|17038.06|17119.75|17039.75|17118.06|17038.06|10
1729499500000|2024-10-21 08:31:40|17118.13|17038.13|17116.48|17036.48|17118.14|17038.14|17116.39|17036.39|10
1729499510000|2024-10-21 08:31:50|17116.5|17036.5|17110.92|17030.92|17116.52|17036.52|17110.84|17030.84|10
1729499520000|2024-10-21 08:32:00|17110.8|17030.8|17108.17|17028.17|17111.14|17031.14|17108.17|17028.17|10
1729499530000|2024-10-21 08:32:10|17108.16|17028.16|17107.95|17027.95|17108.83|17028.83|17107.95|17027.95|9
1729499540000|2024-10-21 08:32:20|17107.78|17027.78|17094.73|17014.73|17107.78|17027.78|17094.73|17014.73|10
1729499550000|2024-10-21 08:32:30|17094.38|17014.38|17090.65|17010.65|17094.38|17014.38|17090.65|17010.65|10
1729499560000|2024-10-21 08:32:40|17090.54|17010.54|17091.98|17011.98|17091.98|17011.98|17090.54|17010.54|9
1729499570000|2024-10-21 08:32:50|17092.11|17012.11|17095.27|17015.27|17095.27|17015.27|17091.61|17011.61|10
1729499580000|2024-10-21 08:33:00|17094.83|17014.83|17092.3|17012.3|17094.83|17014.83|17091.81|17011.81|10
1729499590000|2024-10-21 08:33:10|17091.94|17011.94|17095.95|17015.95|17096.26|17016.26|17091.77|17011.77|10
1729499600000|2024-10-21 08:33:20|17095.51|17015.51|17093.46|17013.46|17097.66|17017.66|17093.46|17013.46|10
1729499610000|2024-10-21 08:33:30|17093.97|17013.97|17099.21|17019.21|17099.21|17019.21|17093.97|17013.97|10
1729499620000|2024-10-21 08:33:40|17099.18|17019.18|17104.11|17024.11|17104.11|17024.11|17099.18|17019.18|10
1729499630000|2024-10-21 08:33:50|17104.34|17024.34|17105.84|17025.84|17106.09|17026.09|17104.34|17024.34|10
1729499640000|2024-10-21 08:34:00|17106.07|17026.07|17108.47|17028.47|17108.49|17028.49|17105.73|17025.73|10
1729499650000|2024-10-21 08:34:10|17109.15|17029.15|17113.52|17033.52|17113.52|17033.52|17109.09|17029.09|10
1729499660000|2024-10-21 08:34:20|17113.94|17033.94|17116.75|17036.75|17116.75|17036.75|17113.64|17033.64|9
1729499670000|2024-10-21 08:34:30|17116.81|17036.81|17119.87|17039.87|17119.87|17039.87|17116.81|17036.81|10
1729499680000|2024-10-21 08:34:40|17119.56|17039.56|17119.9|17039.9|17120.15|17040.15|17119.56|17039.56|10
1729499690000|2024-10-21 08:34:50|17119.96|17039.96|17121.43|17041.43|17121.43|17041.43|17119.96|17039.96|9
1729499700000|2024-10-21 08:35:00|17121.44|17041.44|17122.14|17042.14|17122.81|17042.81|17120.45|17040.45|10
1729499710000|2024-10-21 08:35:10|17122.22|17042.22|17121.31|17041.31|17122.37|17042.37|17120.54|17040.54|10
1729499720000|2024-10-21 08:35:20|17121.27|17041.27|17120.39|17040.39|17122.23|17042.23|17120.39|17040.39|10
1729499730000|2024-10-21 08:35:30|17119.77|17039.77|17118.4|17038.4|17120.21|17040.21|17118.12|17038.12|10
1729499740000|2024-10-21 08:35:40|17118.14|17038.14|17115.91|17035.91|17118.14|17038.14|17115.71|17035.71|10
1729499750000|2024-10-21 08:35:50|17115.38|17035.38|17114.97|17034.97|17115.38|17035.38|17113.46|17033.46|10
1729499760000|2024-10-21 08:36:00|17114.87|17034.87|17116.37|17036.37|17116.37|17036.37|17114.16|17034.16|10
1729499770000|2024-10-21 08:36:10|17116.98|17036.98|17122.19|17042.19|17122.63|17042.63|17116.98|17036.98|10
1729499780000|2024-10-21 08:36:20|17122.26|17042.26|17121.95|17041.95|17122.61|17042.61|17121.72|17041.72|8
1729499790000|2024-10-21 08:36:30|17121.71|17041.71|17119.99|17039.99|17121.76|17041.76|17119.99|17039.99|10
1729499800000|2024-10-21 08:36:40|17119.46|17039.46|17118.9|17038.9|17119.46|17039.46|17118.9|17038.9|10
1729499810000|2024-10-21 08:36:50|17118.94|17038.94|17116.37|17036.37|17119.02|17039.02|17116.37|17036.37|9
1729499820000|2024-10-21 08:37:00|17116.17|17036.17|17115.12|17035.12|17116.21|17036.21|17115.07|17035.07|10
1729499830000|2024-10-21 08:37:10|17114.39|17034.39|17107.52|17027.52|17114.39|17034.39|17107.52|17027.52|10
1729499840000|2024-10-21 08:37:20|17107.55|17027.55|17109.12|17029.12|17109.91|17029.91|17107.4|17027.4|10
1729499850000|2024-10-21 08:37:30|17108.61|17028.61|17107.2|17027.2|17108.67|17028.67|17107.2|17027.2|10
1729499860000|2024-10-21 08:37:40|17107.22|17027.22|17107.59|17027.59|17107.9|17027.9|17106.82|17026.82|10
1729499870000|2024-10-21 08:37:50|17108.05|17028.05|17110.08|17030.08|17110.08|17030.08|17108.05|17028.05|10
1729499880000|2024-10-21 08:38:00|17110.14|17030.14|17110.19|17030.19|17110.56|17030.56|17110.14|17030.14|10
1729499890000|2024-10-21 08:38:10|17110.23|17030.23|17110.46|17030.46|17110.82|17030.82|17110.23|17030.23|10
1729499900000|2024-10-21 08:38:20|17110.49|17030.49|17111.14|17031.14|17112.21|17032.21|17110.3|17030.3|10
1729499910000|2024-10-21 08:38:30|17110.22|17030.22|17111.39|17031.39|17112.18|17032.18|17110.22|17030.22|10
1729499920000|2024-10-21 08:38:40|17111.02|17031.02|17112.74|17032.74|17112.74|17032.74|17110.7|17030.7|10
1729499930000|2024-10-21 08:38:50|17112.82|17032.82|17112.2|17032.2|17112.82|17032.82|17112.15|17032.15|8
1729499940000|2024-10-21 08:39:00|17112.37|17032.37|17109.58|17029.58|17112.37|17032.37|17109.58|17029.58|10
1729499950000|2024-10-21 08:39:10|17109.12|17029.12|17109.92|17029.92|17109.92|17029.92|17109.08|17029.08|8
1729499960000|2024-10-21 08:39:20|17110.38|17030.38|17111.68|17031.68|17112.63|17032.63|17110.12|17030.12|10
1729499970000|2024-10-21 08:39:30|17111.04|17031.04|17113.77|17033.77|17113.77|17033.77|17111.04|17031.04|9
1729499980000|2024-10-21 08:39:40|17113.62|17033.62|17113.6|17033.6|17114.04|17034.04|17113.2|17033.2|10
1729499990000|2024-10-21 08:39:50|17113.95|17033.95|17114.63|17034.63|17114.83|17034.83|17113.8|17033.8|10
1729500000000|2024-10-21 08:40:00|17114.4|17034.4|17113.54|17033.54|17114.4|17034.4|17113.43|17033.43|10
1729500010000|2024-10-21 08:40:10|17113.67|17033.67|17113.36|17033.36|17113.67|17033.67|17112.75|17032.75|8
1729500020000|2024-10-21 08:40:20|17113.39|17033.39|17114.34|17034.34|17114.34|17034.34|17113.39|17033.39|10
1729500030000|2024-10-21 08:40:30|17115.13|17035.13|17117.21|17037.21|17117.21|17037.21|17115.13|17035.13|10
1729500040000|2024-10-21 08:40:40|17117.32|17037.32|17118.12|17038.12|17118.23|17038.23|17117.1|17037.1|10
1729500050000|2024-10-21 08:40:50|17118.01|17038.01|17117.72|17037.72|17118.01|17038.01|17117.72|17037.72|10
1729500060000|2024-10-21 08:41:00|17117.85|17037.85|17113.6|17033.6|17118.13|17038.13|17113.6|17033.6|10
1729500070000|2024-10-21 08:41:10|17113.65|17033.65|17114.57|17034.57|17114.57|17034.57|17112.6|17032.6|10
1729500080000|2024-10-21 08:41:20|17114.71|17034.71|17113.27|17033.27|17114.89|17034.89|17113.27|17033.27|10
1729500090000|2024-10-21 08:41:30|17113.78|17033.78|17117.38|17037.38|17117.68|17037.68|17113.78|17033.78|10
1729500100000|2024-10-21 08:41:40|17117.42|17037.42|17118.05|17038.05|17118.05|17038.05|17117.22|17037.22|10
1729500110000|2024-10-21 08:41:50|17118.16|17038.16|17117.69|17037.69|17118.2|17038.2|17117.67|17037.67|10
1729500120000|2024-10-21 08:42:00|17117.7|17037.7|17115.68|17035.68|17117.9|17037.9|17115.68|17035.68|9
1729500130000|2024-10-21 08:42:10|17115.64|17035.64|17115.04|17035.04|17115.64|17035.64|17115.04|17035.04|9
1729500140000|2024-10-21 08:42:20|17115|17035|17115.29|17035.29|17115.29|17035.29|17114.32|17034.32|10
1729500150000|2024-10-21 08:42:30|17115.4|17035.4|17115.19|17035.19|17115.4|17035.4|17115.1|17035.1|10
1729500160000|2024-10-21 08:42:40|17115.22|17035.22|17115.38|17035.38|17115.41|17035.41|17115.2|17035.2|9
1729500170000|2024-10-21 08:42:50|17115.35|17035.35|17113.58|17033.58|17115.35|17035.35|17113.58|17033.58|9
1729500180000|2024-10-21 08:43:00|17110.04|17030.04|17110.32|17030.32|17110.32|17030.32|17110.04|17030.04|10
1729500190000|2024-10-21 08:43:10|17110.43|17030.43|17115.57|17035.57|17115.57|17035.57|17110.34|17030.34|10
1729500200000|2024-10-21 08:43:20|17116.75|17036.75|17118.79|17038.79|17119.01|17039.01|17116.75|17036.75|10
1729500210000|2024-10-21 08:43:30|17118.6|17038.6|17117.55|17037.55|17118.6|17038.6|17117.55|17037.55|10
1729500220000|2024-10-21 08:43:40|17117.18|17037.18|17118.08|17038.08|17118.08|17038.08|17116.55|17036.55|10
1729500230000|2024-10-21 08:43:50|17118.15|17038.15|17118.13|17038.13|17118.36|17038.36|17117.83|17037.83|10
1729500240000|2024-10-21 08:44:00|17118.2|17038.2|17117.12|17037.12|17119.12|17039.12|17117.12|17037.12|10
1729500250000|2024-10-21 08:44:10|17117.03|17037.03|17114.84|17034.84|17117.03|17037.03|17114.84|17034.84|10
1729500260000|2024-10-21 08:44:20|17114.71|17034.71|17114.07|17034.07|17114.71|17034.71|17113.78|17033.78|10
1729500270000|2024-10-21 08:44:30|17114.02|17034.02|17115.2|17035.2|17115.38|17035.38|17113.79|17033.79|10
1729500280000|2024-10-21 08:44:40|17115.25|17035.25|17112.84|17032.84|17115.25|17035.25|17112.82|17032.82|10
1729500290000|2024-10-21 08:44:50|17113.04|17033.04|17113.51|17033.51|17113.51|17033.51|17112.66|17032.66|10
1729500300000|2024-10-21 08:45:00|17113.31|17033.31|17111.32|17031.32|17113.46|17033.46|17111.28|17031.28|10
1729500310000|2024-10-21 08:45:10|17111.22|17031.22|17109.76|17029.76|17111.36|17031.36|17109.72|17029.72|10
1729500320000|2024-10-21 08:45:20|17109.74|17029.74|17109.44|17029.44|17109.83|17029.83|17109.44|17029.44|9
1729500330000|2024-10-21 08:45:30|17109.49|17029.49|17108.89|17028.89|17109.49|17029.49|17108.43|17028.43|10
1729500340000|2024-10-21 08:45:40|17108.83|17028.83|17107.73|17027.73|17108.99|17028.99|17107.53|17027.53|10
1729500350000|2024-10-21 08:45:50|17107.35|17027.35|17105.43|17025.43|17107.35|17027.35|17104.44|17024.44|10
1729500360000|2024-10-21 08:46:00|17106.13|17026.13|17102.85|17022.85|17106.4|17026.4|17102.85|17022.85|10
1729500370000|2024-10-21 08:46:10|17102.8|17022.8|17104.09|17024.09|17104.09|17024.09|17101.98|17021.98|10
1729500380000|2024-10-21 08:46:20|17103.18|17023.18|17102.41|17022.41|17104.12|17024.12|17102.41|17022.41|10
1729500390000|2024-10-21 08:46:30|17102.32|17022.32|17099.28|17019.28|17102.37|17022.37|17099.28|17019.28|10
1729500400000|2024-10-21 08:46:40|17098.69|17018.69|17099.49|17019.49|17099.49|17019.49|17097.18|17017.18|9
1729500410000|2024-10-21 08:46:50|17099.55|17019.55|17099.61|17019.61|17100.07|17020.07|17099.53|17019.53|10
1729500420000|2024-10-21 08:47:00|17099.53|17019.53|17098.65|17018.65|17099.61|17019.61|17097.46|17017.46|10
1729500430000|2024-10-21 08:47:10|17098.44|17018.44|17099.14|17019.14|17099.17|17019.17|17097.7|17017.7|10
1729500440000|2024-10-21 08:47:20|17097.93|17017.93|17093.54|17013.54|17097.93|17017.93|17093.54|17013.54|10
1729500450000|2024-10-21 08:47:30|17093.38|17013.38|17091.27|17011.27|17093.74|17013.74|17090.96|17010.96|10
1729500460000|2024-10-21 08:47:40|17091.21|17011.21|17090.41|17010.41|17091.32|17011.32|17090.34|17010.34|10
1729500470000|2024-10-21 08:47:50|17089.81|17009.81|17090.38|17010.38|17090.68|17010.68|17089.56|17009.56|9
1729500480000|2024-10-21 08:48:00|17090.37|17010.37|17088.69|17008.69|17090.48|17010.48|17088.69|17008.69|10
1729500490000|2024-10-21 08:48:10|17088.71|17008.71|17088.18|17008.18|17088.71|17008.71|17084.92|17004.92|10
1729500500000|2024-10-21 08:48:20|17088.23|17008.23|17089.06|17009.06|17089.49|17009.49|17088.23|17008.23|9
1729500510000|2024-10-21 08:48:30|17089.09|17009.09|17090.18|17010.18|17090.18|17010.18|17089.09|17009.09|10
1729500520000|2024-10-21 08:48:40|17090.11|17010.11|17084.13|17004.13|17090.11|17010.11|17082.96|17002.96|10
1729500530000|2024-10-21 08:48:50|17084.15|17004.15|17082.51|17002.51|17084.16|17004.16|17082.51|17002.51|10
1729500540000|2024-10-21 08:49:00|17082.65|17002.65|17082.15|17002.15|17082.65|17002.65|17082.11|17002.11|10
1729500550000|2024-10-21 08:49:10|17082.23|17002.23|17084.37|17004.37|17084.37|17004.37|17082.1|17002.1|10
1729500560000|2024-10-21 08:49:20|17084.76|17004.76|17085.81|17005.81|17086.15|17006.15|17084.76|17004.76|10
1729500570000|2024-10-21 08:49:30|17085.57|17005.57|17090.72|17010.72|17090.72|17010.72|17085.44|17005.44|10
1729500580000|2024-10-21 08:49:40|17091.32|17011.32|17092.21|17012.21|17092.82|17012.82|17091.32|17011.32|9
1729500590000|2024-10-21 08:49:50|17092.34|17012.34|17092.26|17012.26|17092.83|17012.83|17092.2|17012.2|10
1729500600000|2024-10-21 08:50:00|17092.19|17012.19|17091.33|17011.33|17092.19|17012.19|17090.91|17010.91|10
1729500610000|2024-10-21 08:50:10|17092.21|17012.21|17095.48|17015.48|17095.48|17015.48|17092.21|17012.21|9
1729500620000|2024-10-21 08:50:20|17096.25|17016.25|17098.16|17018.16|17098.9|17018.9|17096.25|17016.25|10
1729500630000|2024-10-21 08:50:30|17097.92|17017.92|17097.12|17017.12|17097.92|17017.92|17096.57|17016.57|9
1729500640000|2024-10-21 08:50:40|17097.1|17017.1|17094.15|17014.15|17097.1|17017.1|17094.02|17014.02|10
1729500650000|2024-10-21 08:50:50|17094.12|17014.12|17094.07|17014.07|17094.36|17014.36|17093.82|17013.82|10
1729500660000|2024-10-21 08:51:00|17094.13|17014.13|17089.91|17009.91|17094.22|17014.22|17089.91|17009.91|10
1729500670000|2024-10-21 08:51:10|17089.44|17009.44|17088.65|17008.65|17089.44|17009.44|17088.3|17008.3|10
1729500680000|2024-10-21 08:51:20|17088.41|17008.41|17084.84|17004.84|17088.41|17008.41|17084.78|17004.78|10
1729500690000|2024-10-21 08:51:30|17085.01|17005.01|17084.11|17004.11|17085.09|17005.09|17084.06|17004.06|10
1729500700000|2024-10-21 08:51:40|17084.14|17004.14|17079.14|16999.14|17084.14|17004.14|17079.14|16999.14|10
1729500710000|2024-10-21 08:51:50|17079.09|16999.09|17079.22|16999.22|17079.38|16999.38|17078.99|16998.99|10
1729500720000|2024-10-21 08:52:00|17078.99|16998.99|17079.66|16999.66|17079.66|16999.66|17078.99|16998.99|10
1729500730000|2024-10-21 08:52:10|17079.59|16999.59|17078.7|16998.7|17080.34|17000.34|17078.7|16998.7|10
1729500740000|2024-10-21 08:52:20|17078.29|16998.29|17075.04|16995.04|17078.29|16998.29|17075.04|16995.04|10
1729500750000|2024-10-21 08:52:30|17074.85|16994.85|17077.2|16997.2|17077.2|16997.2|17073.03|16993.03|10
1729500760000|2024-10-21 08:52:40|17077.19|16997.19|17076.37|16996.37|17077.27|16997.27|17076.37|16996.37|9
1729500770000|2024-10-21 08:52:50|17076.2|16996.2|17076.79|16996.79|17076.79|16996.79|17076.12|16996.12|9
1729500780000|2024-10-21 08:53:00|17076.74|16996.74|17073.17|16993.17|17079.07|16999.07|17073.17|16993.17|10
1729500790000|2024-10-21 08:53:10|17073.19|16993.19|17068.09|16988.09|17073.19|16993.19|17068.08|16988.08|10
1729500800000|2024-10-21 08:53:20|17068.13|16988.13|17066.99|16986.99|17068.13|16988.13|17066.99|16986.99|9
1729500810000|2024-10-21 08:53:30|17068.68|16988.68|17066.66|16986.66|17068.68|16988.68|17066.66|16986.66|10
1729500820000|2024-10-21 08:53:40|17066.5|16986.5|17062.94|16982.94|17066.62|16986.62|17062.1|16982.1|10
1729500830000|2024-10-21 08:53:50|17060.26|16980.26|17055.03|16975.03|17060.26|16980.26|17055.03|16975.03|10
1729500840000|2024-10-21 08:54:00|17054.22|16974.22|17053.83|16973.83|17054.22|16974.22|17053.37|16973.37|9
1729500850000|2024-10-21 08:54:10|17053.51|16973.51|17055.32|16975.32|17055.38|16975.38|17052.86|16972.86|10
1729500860000|2024-10-21 08:54:20|17055.09|16975.09|17053.27|16973.27|17055.09|16975.09|17053.27|16973.27|10
1729500870000|2024-10-21 08:54:30|17053.23|16973.23|17049.2|16969.2|17053.23|16973.23|17049.02|16969.02|10
1729500880000|2024-10-21 08:54:40|17049.29|16969.29|17051.1|16971.1|17051.27|16971.27|17048.56|16968.56|10
1729500890000|2024-10-21 08:54:50|17051.25|16971.25|17052.42|16972.42|17052.42|16972.42|17051.25|16971.25|10
1729500900000|2024-10-21 08:55:00|17052.46|16972.46|17055.23|16975.23|17055.23|16975.23|17052.46|16972.46|10
1729500910000|2024-10-21 08:55:10|17055.96|16975.96|17060.68|16980.68|17060.71|16980.71|17055.96|16975.96|10
1729500920000|2024-10-21 08:55:20|17061.44|16981.44|17061.96|16981.96|17062.18|16982.18|17061.4|16981.4|9
1729500930000|2024-10-21 08:55:30|17061.97|16981.97|17060.09|16980.09|17062.1|16982.1|17060.09|16980.09|10
1729500940000|2024-10-21 08:55:40|17060.99|16980.99|17061.68|16981.68|17061.88|16981.88|17060.55|16980.55|10
1729500950000|2024-10-21 08:55:50|17061.77|16981.77|17063.65|16983.65|17063.65|16983.65|17061.76|16981.76|10
1729500960000|2024-10-21 08:56:00|17063.76|16983.76|17062.49|16982.49|17063.83|16983.83|17061.85|16981.85|10
1729500970000|2024-10-21 08:56:10|17062.41|16982.41|17063.01|16983.01|17063.47|16983.47|17062.41|16982.41|10
1729500980000|2024-10-21 08:56:20|17063.42|16983.42|17061.91|16981.91|17063.42|16983.42|17061.91|16981.91|10
1729500990000|2024-10-21 08:56:30|17061.37|16981.37|17061.31|16981.31|17061.37|16981.37|17060.81|16980.81|10
1729501000000|2024-10-21 08:56:40|17061.44|16981.44|17059.09|16979.09|17061.92|16981.92|17059.09|16979.09|8
1729501010000|2024-10-21 08:56:50|17059.11|16979.11|17062.12|16982.12|17063.45|16983.45|17059.11|16979.11|10
1729501020000|2024-10-21 08:57:00|17062.08|16982.08|17061.71|16981.71|17062.08|16982.08|17061.24|16981.24|10
1729501030000|2024-10-21 08:57:10|17061.85|16981.85|17062.22|16982.22|17062.22|16982.22|17061.23|16981.23|10
1729501040000|2024-10-21 08:57:20|17062.44|16982.44|17060.99|16980.99|17062.44|16982.44|17060.99|16980.99|10
1729501050000|2024-10-21 08:57:30|17060.6|16980.6|17059.68|16979.68|17060.6|16980.6|17059.43|16979.43|10
1729501060000|2024-10-21 08:57:40|17059.7|16979.7|17061.81|16981.81|17062.03|16982.03|17059.53|16979.53|10
1729501070000|2024-10-21 08:57:50|17061.4|16981.4|17061.01|16981.01|17061.5|16981.5|17061.01|16981.01|10
1729501080000|2024-10-21 08:58:00|17060.34|16980.34|17057.39|16977.39|17060.34|16980.34|17057.39|16977.39|10
1729501090000|2024-10-21 08:58:10|17057.29|16977.29|17055.26|16975.26|17057.29|16977.29|17055.26|16975.26|10
1729501100000|2024-10-21 08:58:20|17054.54|16974.54|17054.69|16974.69|17055.9|16975.9|17054.32|16974.32|10
1729501110000|2024-10-21 08:58:30|17054.56|16974.56|17053.82|16973.82|17054.56|16974.56|17053.82|16973.82|10
1729501120000|2024-10-21 08:58:40|17053.89|16973.89|17049.25|16969.25|17054.56|16974.56|17049.25|16969.25|10
1729501130000|2024-10-21 08:58:50|17049.17|16969.17|17050.27|16970.27|17050.27|16970.27|17049.17|16969.17|10
1729501140000|2024-10-21 08:59:00|17050.33|16970.33|17050.72|16970.72|17050.76|16970.76|17049.83|16969.83|10
1729501150000|2024-10-21 08:59:10|17050.98|16970.98|17051.96|16971.96|17052.85|16972.85|17050.98|16970.98|10
1729501160000|2024-10-21 08:59:20|17052.01|16972.01|17051.4|16971.4|17052.11|16972.11|17051.39|16971.39|10
1729501170000|2024-10-21 08:59:30|17051.44|16971.44|17050.76|16970.76|17051.44|16971.44|17050.36|16970.36|10
1729501180000|2024-10-21 08:59:40|17050.58|16970.58|17049.98|16969.98|17051|16971|17049.76|16969.76|10
1729501190000|2024-10-21 08:59:50|17049.94|16969.94|17048.6|16968.6|17050.52|16970.52|17048.6|16968.6|10
1729501200000|2024-10-21 09:00:00|17048.24|16968.24|17047.87|16967.87|17048.24|16968.24|17047.64|16967.64|10
1729501210000|2024-10-21 09:00:10|17047.83|16967.83|17046.63|16966.63|17047.95|16967.95|17046.63|16966.63|10
1729501220000|2024-10-21 09:00:20|17046.54|16966.54|17046.81|16966.81|17047.09|16967.09|17046.31|16966.31|10
1729501230000|2024-10-21 09:00:30|17047.68|16967.68|17050.46|16970.46|17050.46|16970.46|17047.68|16967.68|9
1729501240000|2024-10-21 09:00:40|17050.64|16970.64|17052.46|16972.46|17053.87|16973.87|17050.64|16970.64|9
1729501250000|2024-10-21 09:00:50|17052.08|16972.08|17051.4|16971.4|17052.08|16972.08|17050.92|16970.92|10
1729501260000|2024-10-21 09:01:00|17051.22|16971.22|17045.61|16965.61|17051.22|16971.22|17045.61|16965.61|10
1729501270000|2024-10-21 09:01:10|17045.7|16965.7|17042.1|16962.1|17046.62|16966.62|17041.16|16961.16|10
1729501280000|2024-10-21 09:01:20|17042.78|16962.78|17040.71|16960.71|17043.34|16963.34|17040.71|16960.71|10
1729501290000|2024-10-21 09:01:30|17040.98|16960.98|17046.31|16966.31|17046.38|16966.38|17039.85|16959.85|10
1729501300000|2024-10-21 09:01:40|17046.54|16966.54|17046.76|16966.76|17047.04|16967.04|17046.3|16966.3|10
1729501310000|2024-10-21 09:01:50|17046.56|16966.56|17048.01|16968.01|17048.01|16968.01|17046.36|16966.36|10
1729501320000|2024-10-21 09:02:00|17048.59|16968.59|17050.09|16970.09|17050.17|16970.17|17048.4|16968.4|10
1729501330000|2024-10-21 09:02:10|17050.17|16970.17|17045.38|16965.38|17050.25|16970.25|17045.38|16965.38|10
1729501340000|2024-10-21 09:02:20|17045.33|16965.33|17044.01|16964.01|17045.66|16965.66|17044.01|16964.01|10
1729501350000|2024-10-21 09:02:30|17044|16964|17042.99|16962.99|17044.55|16964.55|17042.99|16962.99|10
1729501360000|2024-10-21 09:02:40|17042.58|16962.58|17042.31|16962.31|17042.81|16962.81|17041.15|16961.15|10
1729501370000|2024-10-21 09:02:50|17041.89|16961.89|17038.24|16958.24|17041.89|16961.89|17038.15|16958.15|10
1729501380000|2024-10-21 09:03:00|17038.69|16958.69|17045.92|16965.92|17045.93|16965.93|17038.69|16958.69|10
1729501390000|2024-10-21 09:03:10|17046.09|16966.09|17046.34|16966.34|17046.34|16966.34|17045.58|16965.58|10
1729501400000|2024-10-21 09:03:20|17046.01|16966.01|17047.18|16967.18|17047.18|16967.18|17045.68|16965.68|10
1729501410000|2024-10-21 09:03:30|17047.3|16967.3|17048.51|16968.51|17048.51|16968.51|17047.3|16967.3|10
1729501420000|2024-10-21 09:03:40|17048.91|16968.91|17049.23|16969.23|17049.5|16969.5|17048.91|16968.91|10
1729501430000|2024-10-21 09:03:50|17049.29|16969.29|17049.84|16969.84|17049.98|16969.98|17049.29|16969.29|10
1729501440000|2024-10-21 09:04:00|17053.1|16973.1|17050.09|16970.09|17053.44|16973.44|17050.09|16970.09|10
1729501450000|2024-10-21 09:04:10|17049.99|16969.99|17049.2|16969.2|17049.99|16969.99|17049.2|16969.2|10
1729501460000|2024-10-21 09:04:20|17049.18|16969.18|17049.06|16969.06|17049.67|16969.67|17049.06|16969.06|10
1729501470000|2024-10-21 09:04:30|17048.81|16968.81|17048.54|16968.54|17048.95|16968.95|17048.24|16968.24|10
1729501480000|2024-10-21 09:04:40|17048.81|16968.81|17050.21|16970.21|17050.21|16970.21|17048.81|16968.81|10
1729501490000|2024-10-21 09:04:50|17050.36|16970.36|17052.24|16972.24|17052.32|16972.32|17050.36|16970.36|9
1729501500000|2024-10-21 09:05:00|17052.23|16972.23|17053.71|16973.71|17053.71|16973.71|17052.23|16972.23|10
1729501510000|2024-10-21 09:05:10|17055.82|16975.82|17056.71|16976.71|17056.71|16976.71|17055.82|16975.82|10
1729501520000|2024-10-21 09:05:20|17056.42|16976.42|17056.71|16976.71|17057.29|16977.29|17056.42|16976.42|10
1729501530000|2024-10-21 09:05:30|17056.98|16976.98|17061.08|16981.08|17061.08|16981.08|17056.79|16976.79|10
1729501540000|2024-10-21 09:05:40|17061.17|16981.17|17059.91|16979.91|17061.17|16981.17|17059.73|16979.73|10
1729501550000|2024-10-21 09:05:50|17060.14|16980.14|17057.07|16977.07|17060.7|16980.7|17057.07|16977.07|10
1729501560000|2024-10-21 09:06:00|17056.89|16976.89|17059.47|16979.47|17059.47|16979.47|17056.41|16976.41|10
1729501570000|2024-10-21 09:06:10|17060.05|16980.05|17061.79|16981.79|17062.85|16982.85|17059.87|16979.87|10
1729501580000|2024-10-21 09:06:20|17063.35|16983.35|17063.9|16983.9|17064.61|16984.61|17063.28|16983.28|10
1729501590000|2024-10-21 09:06:30|17064.15|16984.15|17072.82|16992.82|17072.82|16992.82|17064.15|16984.15|10
1729501600000|2024-10-21 09:06:40|17072.98|16992.98|17071.5|16991.5|17074.17|16994.17|17071.5|16991.5|10
1729501610000|2024-10-21 09:06:50|17071.2|16991.2|17071.45|16991.45|17071.53|16991.53|17071.2|16991.2|10
1729501620000|2024-10-21 09:07:00|17071.37|16991.37|17073.81|16993.81|17074|16994|17071.37|16991.37|10
1729501630000|2024-10-21 09:07:10|17073.56|16993.56|17072.82|16992.82|17073.56|16993.56|17072.82|16992.82|10
1729501640000|2024-10-21 09:07:20|17072.73|16992.73|17075.23|16995.23|17075.23|16995.23|17072.73|16992.73|10
1729501650000|2024-10-21 09:07:30|17075.57|16995.57|17078.59|16998.59|17078.59|16998.59|17075.57|16995.57|9
1729501660000|2024-10-21 09:07:40|17078.69|16998.69|17078.48|16998.48|17079.32|16999.32|17078.26|16998.26|10
1729501670000|2024-10-21 09:07:50|17078.73|16998.73|17080.85|17000.85|17080.85|17000.85|17078.73|16998.73|10
1729501680000|2024-10-21 09:08:00|17080.74|17000.74|17079.37|16999.37|17080.74|17000.74|17079.37|16999.37|10
1729501690000|2024-10-21 09:08:10|17079.24|16999.24|17078.14|16998.14|17079.26|16999.26|17077.94|16997.94|10
1729501700000|2024-10-21 09:08:20|17078.41|16998.41|17080.05|17000.05|17080.05|17000.05|17077.54|16997.54|10
1729501710000|2024-10-21 09:08:30|17080.52|17000.52|17080.13|17000.13|17082.24|17002.24|17080.11|17000.11|10
1729501720000|2024-10-21 09:08:40|17080.16|17000.16|17078.77|16998.77|17080.19|17000.19|17078.77|16998.77|10
1729501730000|2024-10-21 09:08:50|17078.64|16998.64|17079.92|16999.92|17082.97|17002.97|17078.64|16998.64|9
1729501740000|2024-10-21 09:09:00|17079.5|16999.5|17075.92|16995.92|17079.5|16999.5|17075.92|16995.92|10
1729501750000|2024-10-21 09:09:10|17075.74|16995.74|17077.57|16997.57|17077.57|16997.57|17075.62|16995.62|10
1729501760000|2024-10-21 09:09:20|17077.18|16997.18|17077.24|16997.24|17077.53|16997.53|17077.18|16997.18|10
1729501770000|2024-10-21 09:09:30|17077.02|16997.02|17073.93|16993.93|17077.02|16997.02|17073.93|16993.93|10
1729501780000|2024-10-21 09:09:40|17074.09|16994.09|17073.11|16993.11|17076.39|16996.39|17072.97|16992.97|10
1729501790000|2024-10-21 09:09:50|17073.65|16993.65|17072.82|16992.82|17073.65|16993.65|17072.37|16992.37|10
1729501800000|2024-10-21 09:10:00|17073.89|16993.89|17073.1|16993.1|17074.95|16994.95|17073.1|16993.1|10
1729501810000|2024-10-21 09:10:10|17074.11|16994.11|17082.73|17002.73|17082.73|17002.73|17074.11|16994.11|9
1729501820000|2024-10-21 09:10:20|17083.09|17003.09|17083.59|17003.59|17084.76|17004.76|17083.09|17003.09|10
1729501830000|2024-10-21 09:10:30|17083.63|17003.63|17084.13|17004.13|17084.56|17004.56|17083.54|17003.54|10
1729501840000|2024-10-21 09:10:40|17082.94|17002.94|17080.87|17000.87|17082.94|17002.94|17080.86|17000.86|10
1729501850000|2024-10-21 09:10:50|17080.99|17000.99|17080.63|17000.63|17080.99|17000.99|17080.54|17000.54|9
1729501860000|2024-10-21 09:11:00|17080.81|17000.81|17079.01|16999.01|17081.43|17001.43|17078.96|16998.96|10
1729501870000|2024-10-21 09:11:10|17078.99|16998.99|17077.16|16997.16|17078.99|16998.99|17077.16|16997.16|10
1729501880000|2024-10-21 09:11:20|17077.17|16997.17|17079.21|16999.21|17080.02|17000.02|17077.17|16997.17|9
1729501890000|2024-10-21 09:11:30|17079.47|16999.47|17079.87|16999.87|17080.33|17000.33|17079.47|16999.47|10
1729501900000|2024-10-21 09:11:40|17079.92|16999.92|17082.27|17002.27|17082.5|17002.5|17079.92|16999.92|10
1729501910000|2024-10-21 09:11:50|17082.06|17002.06|17081.9|17001.9|17082.38|17002.38|17081.9|17001.9|10
1729501920000|2024-10-21 09:12:00|17082.34|17002.34|17083.1|17003.1|17084.05|17004.05|17082.34|17002.34|10
1729501930000|2024-10-21 09:12:10|17082.51|17002.51|17080.6|17000.6|17082.51|17002.51|17080.21|17000.21|10
1729501940000|2024-10-21 09:12:20|17080.15|17000.15|17079.48|16999.48|17080.15|17000.15|17079.22|16999.22|10
1729501950000|2024-10-21 09:12:30|17079.11|16999.11|17081.81|17001.81|17081.81|17001.81|17079|16999|10
1729501960000|2024-10-21 09:12:40|17081.9|17001.9|17083.16|17003.16|17083.16|17003.16|17081.9|17001.9|10
1729501970000|2024-10-21 09:12:50|17083.2|17003.2|17083.98|17003.98|17084|17004|17083.19|17003.19|10
1729501980000|2024-10-21 09:13:00|17083.97|17003.97|17080.29|17000.29|17084.03|17004.03|17080.29|17000.29|10
1729501990000|2024-10-21 09:13:10|17080.14|17000.14|17078.81|16998.81|17080.14|17000.14|17078.81|16998.81|10
1729502000000|2024-10-21 09:13:20|17078.91|16998.91|17081|17001|17081|17001|17078.91|16998.91|10
1729502010000|2024-10-21 09:13:30|17081.03|17001.03|17080.79|17000.79|17081.04|17001.04|17080.67|17000.67|10
1729502020000|2024-10-21 09:13:40|17080.53|17000.53|17080.11|17000.11|17080.54|17000.54|17080.11|17000.11|9
1729502030000|2024-10-21 09:13:50|17080.12|17000.12|17079.17|16999.17|17080.12|17000.12|17079.17|16999.17|9
1729502040000|2024-10-21 09:14:00|17079|16999|17080.74|17000.74|17081.21|17001.21|17079|16999|9
1729502050000|2024-10-21 09:14:10|17081.38|17001.38|17083.25|17003.25|17083.25|17003.25|17081.38|17001.38|10
1729502060000|2024-10-21 09:14:20|17083.42|17003.42|17083.94|17003.94|17083.96|17003.96|17083.18|17003.18|10
1729502070000|2024-10-21 09:14:30|17083.72|17003.72|17083.83|17003.83|17083.83|17003.83|17083.21|17003.21|10
1729502080000|2024-10-21 09:14:40|17084.03|17004.03|17082.2|17002.2|17084.03|17004.03|17082.2|17002.2|10
1729502090000|2024-10-21 09:14:50|17082.41|17002.41|17081.88|17001.88|17082.41|17002.41|17081.87|17001.87|10
1729502100000|2024-10-21 09:15:00|17081.84|17001.84|17082.41|17002.41|17082.41|17002.41|17081.76|17001.76|10
1729502110000|2024-10-21 09:15:10|17082.48|17002.48|17084.32|17004.32|17084.32|17004.32|17082.48|17002.48|10
1729502120000|2024-10-21 09:15:20|17084.15|17004.15|17083.28|17003.28|17084.45|17004.45|17083.28|17003.28|9
1729502130000|2024-10-21 09:15:30|17083.23|17003.23|17084.89|17004.89|17085.05|17005.05|17083.21|17003.21|10
1729502140000|2024-10-21 09:15:40|17084.82|17004.82|17085.4|17005.4|17085.78|17005.78|17084.82|17004.82|10
1729502150000|2024-10-21 09:15:50|17085.49|17005.49|17083.32|17003.32|17085.49|17005.49|17083.25|17003.25|9
1729502160000|2024-10-21 09:16:00|17083.28|17003.28|17080.21|17000.21|17083.54|17003.54|17080.21|17000.21|10
1729502170000|2024-10-21 09:16:10|17080.2|17000.2|17079.67|16999.67|17080.2|17000.2|17079.46|16999.46|10
1729502180000|2024-10-21 09:16:20|17080.51|17000.51|17080.95|17000.95|17081.41|17001.41|17080.51|17000.51|10
1729502190000|2024-10-21 09:16:30|17080.71|17000.71|17078.7|16998.7|17080.71|17000.71|17078.68|16998.68|9
1729502200000|2024-10-21 09:16:40|17078.83|16998.83|17077.37|16997.37|17078.83|16998.83|17077.37|16997.37|10
1729502210000|2024-10-21 09:16:50|17077.31|16997.31|17074.19|16994.19|17077.51|16997.51|17074.19|16994.19|10
1729502220000|2024-10-21 09:17:00|17074.06|16994.06|17071.55|16991.55|17074.06|16994.06|17071.55|16991.55|8
1729502230000|2024-10-21 09:17:10|17071.48|16991.48|17071.02|16991.02|17071.48|16991.48|17070.89|16990.89|10
1729502240000|2024-10-21 09:17:20|17070.97|16990.97|17066.72|16986.72|17070.97|16990.97|17066.72|16986.72|10
1729502250000|2024-10-21 09:17:30|17066.7|16986.7|17066.94|16986.94|17067.05|16987.05|17066.7|16986.7|10
1729502260000|2024-10-21 09:17:40|17066.93|16986.93|17064.22|16984.22|17066.93|16986.93|17064.22|16984.22|10
1729502270000|2024-10-21 09:17:50|17064.15|16984.15|17064.41|16984.41|17064.41|16984.41|17064.05|16984.05|9
1729502280000|2024-10-21 09:18:00|17064.43|16984.43|17062.85|16982.85|17064.47|16984.47|17062.85|16982.85|10
1729502290000|2024-10-21 09:18:10|17062.84|16982.84|17063.54|16983.54|17063.76|16983.76|17062.84|16982.84|9
1729502300000|2024-10-21 09:18:20|17064.39|16984.39|17065.33|16985.33|17065.33|16985.33|17064.39|16984.39|10
1729502310000|2024-10-21 09:18:30|17065.4|16985.4|17068.35|16988.35|17068.35|16988.35|17065.38|16985.38|9
1729502320000|2024-10-21 09:18:40|17068.45|16988.45|17069.21|16989.21|17069.21|16989.21|17068.45|16988.45|10
1729502330000|2024-10-21 09:18:50|17069.29|16989.29|17069.02|16989.02|17069.52|16989.52|17068.98|16988.98|10
1729502340000|2024-10-21 09:19:00|17068.43|16988.43|17064.44|16984.44|17068.43|16988.43|17064.44|16984.44|10
1729502350000|2024-10-21 09:19:10|17064.17|16984.17|17062.46|16982.46|17064.17|16984.17|17062.44|16982.44|10
1729502360000|2024-10-21 09:19:20|17062.63|16982.63|17062.44|16982.44|17062.71|16982.71|17062.32|16982.32|8
1729502370000|2024-10-21 09:19:30|17062.51|16982.51|17063.35|16983.35|17063.35|16983.35|17062.51|16982.51|9
1729502380000|2024-10-21 09:19:40|17063.37|16983.37|17067.76|16987.76|17067.76|16987.76|17063.36|16983.36|10
1729502390000|2024-10-21 09:19:50|17067.69|16987.69|17062.61|16982.61|17067.91|16987.91|17062.61|16982.61|9
1729502400000|2024-10-21 09:20:00|17062.49|16982.49|17061.12|16981.12|17063.36|16983.36|17061.12|16981.12|10
1729502410000|2024-10-21 09:20:10|17060.76|16980.76|17058.97|16978.97|17060.76|16980.76|17058.97|16978.97|9
1729502420000|2024-10-21 09:20:20|17058.84|16978.84|17057.34|16977.34|17059.06|16979.06|17057.34|16977.34|10
1729502430000|2024-10-21 09:20:30|17056.53|16976.53|17048.86|16968.86|17056.53|16976.53|17048.86|16968.86|10
1729502440000|2024-10-21 09:20:40|17048.22|16968.22|17046.48|16966.48|17048.22|16968.22|17046.48|16966.48|10
1729502450000|2024-10-21 09:20:50|17046.67|16966.67|17047.79|16967.79|17047.79|16967.79|17046.67|16966.67|9
1729502460000|2024-10-21 09:21:00|17047.76|16967.76|17051.47|16971.47|17051.67|16971.67|17047.76|16967.76|10
1729502470000|2024-10-21 09:21:10|17051.49|16971.49|17055.56|16975.56|17057.74|16977.74|17050.98|16970.98|10
1729502480000|2024-10-21 09:21:20|17055.51|16975.51|17055.94|16975.94|17057.74|16977.74|17055.51|16975.51|9
1729502490000|2024-10-21 09:21:30|17055.83|16975.83|17055.55|16975.55|17055.83|16975.83|17055.31|16975.31|10
1729502500000|2024-10-21 09:21:40|17055.66|16975.66|17055.15|16975.15|17055.66|16975.66|17055.15|16975.15|10
1729502510000|2024-10-21 09:21:50|17055.39|16975.39|17051.93|16971.93|17055.39|16975.39|17051.91|16971.91|10
1729502520000|2024-10-21 09:22:00|17052.35|16972.35|17050.86|16970.86|17052.38|16972.38|17050.86|16970.86|9
1729502530000|2024-10-21 09:22:10|17050.99|16970.99|17051.01|16971.01|17051.1|16971.1|17050.71|16970.71|8
1729502540000|2024-10-21 09:22:20|17051.08|16971.08|17045.62|16965.62|17051.17|16971.17|17045.62|16965.62|10
1729502550000|2024-10-21 09:22:30|17044.53|16964.53|17044.9|16964.9|17045.44|16965.44|17044.53|16964.53|10
1729502560000|2024-10-21 09:22:40|17044.79|16964.79|17043.14|16963.14|17044.79|16964.79|17043.14|16963.14|10
1729502570000|2024-10-21 09:22:50|17043.39|16963.39|17043.12|16963.12|17043.39|16963.39|17042.84|16962.84|7
1729502580000|2024-10-21 09:23:00|17043.11|16963.11|17041.81|16961.81|17043.11|16963.11|17041.07|16961.07|10
1729502590000|2024-10-21 09:23:10|17042.23|16962.23|17042.62|16962.62|17042.91|16962.91|17042.23|16962.23|10
1729502600000|2024-10-21 09:23:20|17042.66|16962.66|17043.42|16963.42|17043.42|16963.42|17040.32|16960.32|10
1729502610000|2024-10-21 09:23:30|17043.28|16963.28|17042.11|16962.11|17043.28|16963.28|17042.11|16962.11|9
1729502620000|2024-10-21 09:23:40|17042.13|16962.13|17044.09|16964.09|17044.09|16964.09|17041.81|16961.81|9
1729502630000|2024-10-21 09:23:50|17044.12|16964.12|17046.01|16966.01|17046.01|16966.01|17043.19|16963.19|10
1729502640000|2024-10-21 09:24:00|17046.15|16966.15|17043.86|16963.86|17046.4|16966.4|17043.86|16963.86|10
1729502650000|2024-10-21 09:24:10|17043.89|16963.89|17045.16|16965.16|17045.16|16965.16|17043.35|16963.35|9
1729502660000|2024-10-21 09:24:20|17045.13|16965.13|17045.09|16965.09|17045.6|16965.6|17045.07|16965.07|10
1729502670000|2024-10-21 09:24:30|17044.72|16964.72|17042.93|16962.93|17044.72|16964.72|17042.93|16962.93|10
1729502680000|2024-10-21 09:24:40|17042.91|16962.91|17042.36|16962.36|17042.98|16962.98|17042.28|16962.28|9
1729502690000|2024-10-21 09:24:50|17042.15|16962.15|17041.76|16961.76|17042.15|16962.15|17041.74|16961.74|10
1729502700000|2024-10-21 09:25:00|17041.73|16961.73|17039.94|16959.94|17041.85|16961.85|17039.94|16959.94|10
1729502710000|2024-10-21 09:25:10|17039.87|16959.87|17039.75|16959.75|17039.87|16959.87|17039.52|16959.52|10
1729502720000|2024-10-21 09:25:20|17040.14|16960.14|17044.98|16964.98|17044.98|16964.98|17040.14|16960.14|10
1729502730000|2024-10-21 09:25:30|17045.05|16965.05|17041.17|16961.17|17045.34|16965.34|17041.17|16961.17|9
1729502740000|2024-10-21 09:25:40|17041.15|16961.15|17043.29|16963.29|17043.29|16963.29|17041.13|16961.13|10
1729502750000|2024-10-21 09:25:50|17043.87|16963.87|17046.31|16966.31|17046.31|16966.31|17043.87|16963.87|10
1729502760000|2024-10-21 09:26:00|17046.32|16966.32|17046.74|16966.74|17049.44|16969.44|17046.32|16966.32|10
1729502770000|2024-10-21 09:26:10|17046.52|16966.52|17047.05|16967.05|17047.05|16967.05|17046.05|16966.05|10
1729502780000|2024-10-21 09:26:20|17047.1|16967.1|17048.33|16968.33|17048.55|16968.55|17047.1|16967.1|9
1729502790000|2024-10-21 09:26:30|17048.38|16968.38|17047.57|16967.57|17048.43|16968.43|17047.54|16967.54|10
1729502800000|2024-10-21 09:26:40|17047.72|16967.72|17047.57|16967.57|17047.72|16967.72|17047.4|16967.4|10
1729502810000|2024-10-21 09:26:50|17047.58|16967.58|17048.06|16968.06|17048.1|16968.1|17047.17|16967.17|9
1729502820000|2024-10-21 09:27:00|17047.91|16967.91|17048.23|16968.23|17049.1|16969.1|17047.62|16967.62|10
1729502830000|2024-10-21 09:27:10|17048.06|16968.06|17049.97|16969.97|17049.97|16969.97|17048.01|16968.01|10
1729502840000|2024-10-21 09:27:20|17050.13|16970.13|17050.76|16970.76|17050.83|16970.83|17050.13|16970.13|9
1729502850000|2024-10-21 09:27:30|17050.43|16970.43|17050.73|16970.73|17050.73|16970.73|17050.35|16970.35|9
1729502860000|2024-10-21 09:27:40|17051.06|16971.06|17051.74|16971.74|17051.81|16971.81|17050.99|16970.99|10
1729502870000|2024-10-21 09:27:50|17051.72|16971.72|17050.92|16970.92|17052.03|16972.03|17050.92|16970.92|10
1729502880000|2024-10-21 09:28:00|17050.63|16970.63|17053.66|16973.66|17053.66|16973.66|17050.33|16970.33|10
1729502890000|2024-10-21 09:28:10|17053.89|16973.89|17056.76|16976.76|17056.76|16976.76|17053.89|16973.89|10
1729502900000|2024-10-21 09:28:20|17057.01|16977.01|17057.53|16977.53|17058.13|16978.13|17057.01|16977.01|10
1729502910000|2024-10-21 09:28:30|17057.57|16977.57|17057.19|16977.19|17057.98|16977.98|17057.19|16977.19|10
1729502920000|2024-10-21 09:28:40|17056.48|16976.48|17048.45|16968.45|17056.48|16976.48|17048.38|16968.38|10
1729502930000|2024-10-21 09:28:50|17047.72|16967.72|17045.31|16965.31|17047.72|16967.72|17045.31|16965.31|10
1729502940000|2024-10-21 09:29:00|17048.72|16968.72|17044.67|16964.67|17048.88|16968.88|17044.67|16964.67|10
1729502950000|2024-10-21 09:29:10|17044.53|16964.53|17046.05|16966.05|17046.05|16966.05|17043.31|16963.31|10
1729502960000|2024-10-21 09:29:20|17046.44|16966.44|17046.17|16966.17|17047.23|16967.23|17046.17|16966.17|10
1729502970000|2024-10-21 09:29:30|17046.09|16966.09|17042.95|16962.95|17046.09|16966.09|17042.95|16962.95|10
1729502980000|2024-10-21 09:29:40|17042.92|16962.92|17043.01|16963.01|17043.06|16963.06|17042.78|16962.78|9
1729502990000|2024-10-21 09:29:50|17043.55|16963.55|17047.56|16967.56|17047.72|16967.72|17043.55|16963.55|10
1729503000000|2024-10-21 09:30:00|17047.28|16967.28|17046.09|16966.09|17047.28|16967.28|17046.08|16966.08|9
1729503010000|2024-10-21 09:30:10|17045.02|16965.02|17038.77|16958.77|17045.02|16965.02|17038.77|16958.77|10
1729503020000|2024-10-21 09:30:20|17038.51|16958.51|17038.38|16958.38|17038.98|16958.98|17038.12|16958.12|10
1729503030000|2024-10-21 09:30:30|17037.92|16957.92|17037.65|16957.65|17038.06|16958.06|17037.65|16957.65|10
1729503040000|2024-10-21 09:30:40|17037.92|16957.92|17041.17|16961.17|17042.46|16962.46|17037.91|16957.91|10
1729503050000|2024-10-21 09:30:50|17041.38|16961.38|17039.82|16959.82|17042.17|16962.17|17039.82|16959.82|10
1729503060000|2024-10-21 09:31:00|17039.8|16959.8|17037.3|16957.3|17039.8|16959.8|17036.83|16956.83|10
1729503070000|2024-10-21 09:31:10|17037.33|16957.33|17037.18|16957.18|17037.74|16957.74|17037.08|16957.08|9
1729503080000|2024-10-21 09:31:20|17037.04|16957.04|17037.93|16957.93|17037.93|16957.93|17036.95|16956.95|10
1729503090000|2024-10-21 09:31:30|17038.32|16958.32|17037.76|16957.76|17038.43|16958.43|17037.76|16957.76|10
1729503100000|2024-10-21 09:31:40|17037.74|16957.74|17038.88|16958.88|17038.88|16958.88|17037.08|16957.08|9
1729503110000|2024-10-21 09:31:50|17037.18|16957.18|17033.89|16953.89|17037.18|16957.18|17033.89|16953.89|10
1729503120000|2024-10-21 09:32:00|17033.86|16953.86|17028.62|16948.62|17033.86|16953.86|17028.62|16948.62|10
1729503130000|2024-10-21 09:32:10|17028.18|16948.18|17024.7|16944.7|17028.18|16948.18|17024.7|16944.7|10
1729503140000|2024-10-21 09:32:20|17024.55|16944.55|17008.95|16928.95|17024.55|16944.55|17008.95|16928.95|10
1729503150000|2024-10-21 09:32:30|17008.92|16928.92|17010.97|16930.97|17010.97|16930.97|17008.29|16928.29|10
1729503160000|2024-10-21 09:32:40|17008.05|16928.05|17006.09|16926.09|17008.72|16928.72|17006.09|16926.09|10
1729503170000|2024-10-21 09:32:50|17006.59|16926.59|17006.75|16926.75|17007.2|16927.2|17006.59|16926.59|10
1729503180000|2024-10-21 09:33:00|17006.52|16926.52|17006|16926|17007.72|16927.72|17006|16926|9
1729503190000|2024-10-21 09:33:10|17005.92|16925.92|17005.05|16925.05|17005.92|16925.92|17004.08|16924.08|10
1729503200000|2024-10-21 09:33:20|17004.81|16924.81|17002.94|16922.94|17004.81|16924.81|17002.94|16922.94|10
1729503210000|2024-10-21 09:33:30|17002.78|16922.78|17002.64|16922.64|17002.87|16922.87|17002.56|16922.56|9
1729503220000|2024-10-21 09:33:40|17002.59|16922.59|16997.59|16917.59|17002.82|16922.82|16997.02|16917.02|9
1729503230000|2024-10-21 09:33:50|16997.09|16917.09|16994.24|16914.24|16997.09|16917.09|16994.24|16914.24|10
1729503240000|2024-10-21 09:34:00|16994.3|16914.3|16986.3|16906.3|16994.5|16914.5|16986.3|16906.3|10
1729503250000|2024-10-21 09:34:10|16986.47|16906.47|16985.45|16905.45|16986.83|16906.83|16985.45|16905.45|10
1729503260000|2024-10-21 09:34:20|16985.09|16905.09|16988.14|16908.14|16988.14|16908.14|16984.93|16904.93|10
1729503270000|2024-10-21 09:34:30|16987.83|16907.83|16986.18|16906.18|16988.22|16908.22|16986.18|16906.18|10
1729503280000|2024-10-21 09:34:40|16986.44|16906.44|16987.33|16907.33|16987.33|16907.33|16986.34|16906.34|10
1729503290000|2024-10-21 09:34:50|16987.48|16907.48|16986.06|16906.06|16988.2|16908.2|16985.74|16905.74|10
1729503300000|2024-10-21 09:35:00|16986.31|16906.31|16980.88|16900.88|16986.42|16906.42|16980.88|16900.88|10
1729503310000|2024-10-21 09:35:10|16980.92|16900.92|16981.41|16901.41|16981.41|16901.41|16979.45|16899.45|10
1729503320000|2024-10-21 09:35:20|16980.86|16900.86|16980.99|16900.99|16981.84|16901.84|16980.16|16900.16|10
1729503330000|2024-10-21 09:35:30|16981.06|16901.06|16982.44|16902.44|16982.51|16902.51|16981.06|16901.06|9
1729503340000|2024-10-21 09:35:40|16982.43|16902.43|16978.21|16898.21|16982.43|16902.43|16978.21|16898.21|10
1729503350000|2024-10-21 09:35:50|16977.88|16897.88|16979|16899|16979|16899|16977.37|16897.37|10
1729503360000|2024-10-21 09:36:00|16979.36|16899.36|16982.68|16902.68|16982.68|16902.68|16979.36|16899.36|10
1729503370000|2024-10-21 09:36:10|16982.76|16902.76|16985.39|16905.39|16985.39|16905.39|16982.56|16902.56|10
1729503380000|2024-10-21 09:36:20|16986.27|16906.27|16989.26|16909.26|16990.17|16910.17|16986.27|16906.27|10
1729503390000|2024-10-21 09:36:30|16989.14|16909.14|16986.18|16906.18|16989.33|16909.33|16986.18|16906.18|10
1729503400000|2024-10-21 09:36:40|16985.65|16905.65|16986.29|16906.29|16986.88|16906.88|16985.65|16905.65|10
1729503410000|2024-10-21 09:36:50|16986.23|16906.23|16986.03|16906.03|16986.37|16906.37|16985.1|16905.1|10
1729503420000|2024-10-21 09:37:00|16985.9|16905.9|16987.26|16907.26|16987.78|16907.78|16985.9|16905.9|10
1729503430000|2024-10-21 09:37:10|16987.14|16907.14|16990.9|16910.9|16990.9|16910.9|16987.14|16907.14|10
1729503440000|2024-10-21 09:37:20|16990.68|16910.68|16991.35|16911.35|16991.35|16911.35|16990.68|16910.68|9
1729503450000|2024-10-21 09:37:30|16991.49|16911.49|16991.65|16911.65|16991.76|16911.76|16991.22|16911.22|9
1729503460000|2024-10-21 09:37:40|16991.82|16911.82|16992.94|16912.94|16993.68|16913.68|16991.82|16911.82|10
1729503470000|2024-10-21 09:37:50|16992.96|16912.96|16992.55|16912.55|16993.14|16913.14|16992.55|16912.55|8
1729503480000|2024-10-21 09:38:00|16993.03|16913.03|16992.55|16912.55|16993.42|16913.42|16992.55|16912.55|10
1729503490000|2024-10-21 09:38:10|16992.64|16912.64|16993.69|16913.69|16993.69|16913.69|16991.85|16911.85|10
1729503500000|2024-10-21 09:38:20|16994|16914|16997.63|16917.63|16998.08|16918.08|16993.85|16913.85|10
1729503510000|2024-10-21 09:38:30|16997.96|16917.96|16999.31|16919.31|16999.31|16919.31|16997.6|16917.6|10
1729503520000|2024-10-21 09:38:40|16999.85|16919.85|16998.87|16918.87|17000.16|16920.16|16998.78|16918.78|10
1729503530000|2024-10-21 09:38:50|16998.73|16918.73|17000.3|16920.3|17000.3|16920.3|16998.73|16918.73|10
1729503540000|2024-10-21 09:39:00|17000.68|16920.68|16999.39|16919.39|17000.95|16920.95|16999.39|16919.39|10
1729503550000|2024-10-21 09:39:10|17000.45|16920.45|17001.46|16921.46|17001.46|16921.46|16999.95|16919.95|10
1729503560000|2024-10-21 09:39:20|17001.47|16921.47|17005.81|16925.81|17005.81|16925.81|17001.43|16921.43|10
1729503570000|2024-10-21 09:39:30|17008.21|16928.21|17009.95|16929.95|17009.95|16929.95|17008.21|16928.21|9
1729503580000|2024-10-21 09:39:40|17009.79|16929.79|17011.81|16931.81|17011.86|16931.86|17009.79|16929.79|10
1729503590000|2024-10-21 09:39:50|17012.14|16932.14|17014.52|16934.52|17014.87|16934.87|17012.14|16932.14|10
1729503600000|2024-10-21 09:40:00|17014.32|16934.32|17015.59|16935.59|17015.59|16935.59|17013.94|16933.94|10
1729503610000|2024-10-21 09:40:10|17016.01|16936.01|17019.74|16939.74|17019.74|16939.74|17016.01|16936.01|10
1729503620000|2024-10-21 09:40:20|17019.67|16939.67|17020.01|16940.01|17020.1|16940.1|17019.48|16939.48|9
1729503630000|2024-10-21 09:40:30|17019.91|16939.91|17021.66|16941.66|17021.66|16941.66|17019.91|16939.91|10
1729503640000|2024-10-21 09:40:40|17022.07|16942.07|17021.18|16941.18|17022.07|16942.07|17020.75|16940.75|10
1729503650000|2024-10-21 09:40:50|17021.08|16941.08|17019.7|16939.7|17021.16|16941.16|17019.23|16939.23|10
1729503660000|2024-10-21 09:41:00|17021.26|16941.26|17017.17|16937.17|17021.26|16941.26|17017.17|16937.17|10
1729503670000|2024-10-21 09:41:10|17017.04|16937.04|17015.75|16935.75|17017.04|16937.04|17015.68|16935.68|10
1729503680000|2024-10-21 09:41:20|17015.77|16935.77|17015.13|16935.13|17015.77|16935.77|17014.84|16934.84|10
1729503690000|2024-10-21 09:41:30|17014.8|16934.8|17010.78|16930.78|17014.8|16934.8|17010.28|16930.28|10
1729503700000|2024-10-21 09:41:40|17010.98|16930.98|17012.04|16932.04|17012.56|16932.56|17010.98|16930.98|10
1729503710000|2024-10-21 09:41:50|17012.05|16932.05|17011.74|16931.74|17012.15|16932.15|17011.6|16931.6|8
1729503720000|2024-10-21 09:42:00|17011.44|16931.44|17011|16931|17011.95|16931.95|17010.83|16930.83|10
1729503730000|2024-10-21 09:42:10|17011.43|16931.43|17012.99|16932.99|17012.99|16932.99|17010.79|16930.79|10
1729503740000|2024-10-21 09:42:20|17013.38|16933.38|17015.87|16935.87|17015.89|16935.89|17013.27|16933.27|8
1729503750000|2024-10-21 09:42:30|17016.05|16936.05|17017.65|16937.65|17017.65|16937.65|17015.87|16935.87|10
1729503760000|2024-10-21 09:42:40|17018|16938|17017.51|16937.51|17018|16938|17017.03|16937.03|10
1729503770000|2024-10-21 09:42:50|17017.71|16937.71|17018.39|16938.39|17018.39|16938.39|17017.27|16937.27|10
1729503780000|2024-10-21 09:43:00|17018.35|16938.35|17018.02|16938.02|17019.08|16939.08|17017.42|16937.42|10
1729503790000|2024-10-21 09:43:10|17018.59|16938.59|17019.53|16939.53|17019.53|16939.53|17018.37|16938.37|10
1729503800000|2024-10-21 09:43:20|17019.54|16939.54|17020.1|16940.1|17020.14|16940.14|17019.53|16939.53|10
1729503810000|2024-10-21 09:43:30|17019.9|16939.9|17015.09|16935.09|17020.11|16940.11|17015.09|16935.09|10
1729503820000|2024-10-21 09:43:40|17015.13|16935.13|17012.52|16932.52|17015.13|16935.13|17012.52|16932.52|10
1729503830000|2024-10-21 09:43:50|17012.59|16932.59|17011.38|16931.38|17012.59|16932.59|17010.62|16930.62|10
1729503840000|2024-10-21 09:44:00|17011.07|16931.07|17007.93|16927.93|17011.07|16931.07|17007.93|16927.93|9
1729503850000|2024-10-21 09:44:10|17007.75|16927.75|17007.28|16927.28|17008.51|16928.51|17007.28|16927.28|9
1729503860000|2024-10-21 09:44:20|17007.43|16927.43|17007.4|16927.4|17007.78|16927.78|17007.33|16927.33|10
1729503870000|2024-10-21 09:44:30|17006|16926|17004.03|16924.03|17006|16926|17004.03|16924.03|10
1729503880000|2024-10-21 09:44:40|17004.14|16924.14|17004.04|16924.04|17004.14|16924.14|17003.65|16923.65|10
1729503890000|2024-10-21 09:44:50|17003.9|16923.9|17004.3|16924.3|17004.36|16924.36|17003.74|16923.74|10
1729503900000|2024-10-21 09:45:00|17004.35|16924.35|17003.89|16923.89|17004.69|16924.69|17002.58|16922.58|10
1729503910000|2024-10-21 09:45:10|17004.05|16924.05|17000.79|16920.79|17004.05|16924.05|17000.79|16920.79|10
1729503920000|2024-10-21 09:45:20|17000.38|16920.38|17001.16|16921.16|17001.16|16921.16|17000.09|16920.09|10
1729503930000|2024-10-21 09:45:30|17001.72|16921.72|16999.46|16919.46|17001.78|16921.78|16999.46|16919.46|10
1729503940000|2024-10-21 09:45:40|16998.94|16918.94|16998.03|16918.03|16999.27|16919.27|16998.03|16918.03|10
1729503950000|2024-10-21 09:45:50|16997.73|16917.73|16996.63|16916.63|16997.95|16917.95|16996|16916|10
1729503960000|2024-10-21 09:46:00|16996.75|16916.75|16991.19|16911.19|16996.77|16916.77|16991.19|16911.19|10
1729503970000|2024-10-21 09:46:10|16991.06|16911.06|16988.21|16908.21|16991.06|16911.06|16988.13|16908.13|10
1729503980000|2024-10-21 09:46:20|16988.24|16908.24|16986.46|16906.46|16988.35|16908.35|16985.45|16905.45|10
1729503990000|2024-10-21 09:46:30|16986.08|16906.08|16986.45|16906.45|16986.45|16906.45|16984.75|16904.75|10
1729504000000|2024-10-21 09:46:40|16987.46|16907.46|16992.6|16912.6|16992.6|16912.6|16987.46|16907.46|10
1729504010000|2024-10-21 09:46:50|16992.89|16912.89|16994.51|16914.51|16994.51|16914.51|16992.89|16912.89|10
1729504020000|2024-10-21 09:47:00|16995.42|16915.42|16997.39|16917.39|16998.76|16918.76|16995.42|16915.42|9
1729504030000|2024-10-21 09:47:10|16998.29|16918.29|16999.33|16919.33|16999.33|16919.33|16998.16|16918.16|10
1729504040000|2024-10-21 09:47:20|16999.79|16919.79|17001.86|16921.86|17001.86|16921.86|16999.79|16919.79|10
1729504050000|2024-10-21 09:47:30|17002.37|16922.37|17004.35|16924.35|17004.35|16924.35|17002.37|16922.37|10
1729504060000|2024-10-21 09:47:40|17004.25|16924.25|17004.7|16924.7|17004.73|16924.73|17003.73|16923.73|10
1729504070000|2024-10-21 09:47:50|17004.65|16924.65|17004.6|16924.6|17004.94|16924.94|17004.6|16924.6|10
1729504080000|2024-10-21 09:48:00|17004.55|16924.55|17002.8|16922.8|17004.55|16924.55|17002.14|16922.14|10
1729504090000|2024-10-21 09:48:10|17002.83|16922.83|17005.17|16925.17|17005.17|16925.17|17002.55|16922.55|10
1729504100000|2024-10-21 09:48:20|17005.84|16925.84|17007.06|16927.06|17007.06|16927.06|17005.84|16925.84|10
1729504110000|2024-10-21 09:48:30|17007.01|16927.01|17006.55|16926.55|17007.47|16927.47|17006.55|16926.55|10
1729504120000|2024-10-21 09:48:40|17006.61|16926.61|17007.05|16927.05|17007.05|16927.05|17006.21|16926.21|10
1729504130000|2024-10-21 09:48:50|17006.59|16926.59|17006.72|16926.72|17007.26|16927.26|17006.59|16926.59|10
1729504140000|2024-10-21 09:49:00|17006.7|16926.7|17006.62|16926.62|17008.07|16928.07|17006.45|16926.45|10
1729504150000|2024-10-21 09:49:10|17007.88|16927.88|17012.4|16932.4|17012.4|16932.4|17007.88|16927.88|10
1729504160000|2024-10-21 09:49:20|17013.07|16933.07|17014.77|16934.77|17014.77|16934.77|17013.07|16933.07|10
1729504170000|2024-10-21 09:49:30|17015.04|16935.04|17015.4|16935.4|17015.7|16935.7|17015.04|16935.04|10
1729504180000|2024-10-21 09:49:40|17015.41|16935.41|17014.7|16934.7|17015.41|16935.41|17014.7|16934.7|10
1729504190000|2024-10-21 09:49:50|17013.71|16933.71|17012.52|16932.52|17013.71|16933.71|17012.38|16932.38|10
1729504200000|2024-10-21 09:50:00|17012.51|16932.51|17012.73|16932.73|17014.03|16934.03|17012.2|16932.2|10
1729504210000|2024-10-21 09:50:10|17013.05|16933.05|17020.54|16940.54|17020.76|16940.76|17012.93|16932.93|10
1729504220000|2024-10-21 09:50:20|17021.03|16941.03|17022.31|16942.31|17022.49|16942.49|17020.76|16940.76|9
1729504230000|2024-10-21 09:50:30|17022.12|16942.12|17020.09|16940.09|17022.3|16942.3|17020.09|16940.09|10
1729504240000|2024-10-21 09:50:40|17019.46|16939.46|17018.28|16938.28|17020.04|16940.04|17018.28|16938.28|9
1729504250000|2024-10-21 09:50:50|17018.15|16938.15|17018.68|16938.68|17018.68|16938.68|17017.97|16937.97|10
1729504260000|2024-10-21 09:51:00|17018.76|16938.76|17019.6|16939.6|17019.6|16939.6|17018.68|16938.68|9
1729504270000|2024-10-21 09:51:10|17019.55|16939.55|17019.71|16939.71|17019.92|16939.92|17019.44|16939.44|10
1729504280000|2024-10-21 09:51:20|17019.68|16939.68|17021.73|16941.73|17021.73|16941.73|17019.34|16939.34|10
1729504290000|2024-10-21 09:51:30|17021.53|16941.53|17022.4|16942.4|17022.72|16942.72|17021.53|16941.53|10
1729504300000|2024-10-21 09:51:40|17022.43|16942.43|17023.54|16943.54|17023.54|16943.54|17022.43|16942.43|10
1729504310000|2024-10-21 09:51:50|17023.49|16943.49|17022.87|16942.87|17023.49|16943.49|17022.02|16942.02|9
1729504320000|2024-10-21 09:52:00|17023.07|16943.07|17024.55|16944.55|17024.92|16944.92|17023.07|16943.07|10
1729504330000|2024-10-21 09:52:10|17025.29|16945.29|17029.17|16949.17|17029.79|16949.79|17025.29|16945.29|9
1729504340000|2024-10-21 09:52:20|17029.67|16949.67|17029.75|16949.75|17029.83|16949.83|17029.47|16949.47|9
1729504350000|2024-10-21 09:52:30|17029.82|16949.82|17030.96|16950.96|17030.96|16950.96|17029.82|16949.82|10
1729504360000|2024-10-21 09:52:40|17031.17|16951.17|17028.61|16948.61|17031.17|16951.17|17028.36|16948.36|10
1729504370000|2024-10-21 09:52:50|17028.5|16948.5|17028.44|16948.44|17028.58|16948.58|17027.73|16947.73|9
1729504380000|2024-10-21 09:53:00|17028.42|16948.42|17031.51|16951.51|17031.51|16951.51|17027.92|16947.92|10
1729504390000|2024-10-21 09:53:10|17031.58|16951.58|17028.61|16948.61|17031.58|16951.58|17028.61|16948.61|10
1729504400000|2024-10-21 09:53:20|17028.55|16948.55|17029.19|16949.19|17029.43|16949.43|17028.54|16948.54|9
1729504410000|2024-10-21 09:53:30|17029.2|16949.2|17028.29|16948.29|17029.26|16949.26|17028.29|16948.29|10
1729504420000|2024-10-21 09:53:40|17028.3|16948.3|17029.44|16949.44|17029.44|16949.44|17028.3|16948.3|10
1729504430000|2024-10-21 09:53:50|17029.65|16949.65|17031.58|16951.58|17031.58|16951.58|17029.52|16949.52|10
1729504440000|2024-10-21 09:54:00|17031.85|16951.85|17031.81|16951.81|17034.02|16954.02|17031.81|16951.81|10
1729504450000|2024-10-21 09:54:10|17031.69|16951.69|17033.28|16953.28|17033.28|16953.28|17031.53|16951.53|10
1729504460000|2024-10-21 09:54:20|17033.95|16953.95|17034.74|16954.74|17034.74|16954.74|17033.95|16953.95|10
1729504470000|2024-10-21 09:54:30|17034.53|16954.53|17035.11|16955.11|17035.11|16955.11|17034.32|16954.32|8
1729504480000|2024-10-21 09:54:40|17035.36|16955.36|17035.69|16955.69|17035.69|16955.69|17035.24|16955.24|9
1729504490000|2024-10-21 09:54:50|17035.72|16955.72|17036.08|16956.08|17036.11|16956.11|17035.72|16955.72|8
1729504500000|2024-10-21 09:55:00|17036.04|16956.04|17036.15|16956.15|17038.66|16958.66|17036.04|16956.04|10
1729504510000|2024-10-21 09:55:10|17036.03|16956.03|17037.57|16957.57|17037.57|16957.57|17035.97|16955.97|10
1729504520000|2024-10-21 09:55:20|17036.88|16956.88|17035.08|16955.08|17036.88|16956.88|17035.08|16955.08|10
1729504530000|2024-10-21 09:55:30|17034.98|16954.98|17037.29|16957.29|17037.29|16957.29|17034.98|16954.98|9
1729504540000|2024-10-21 09:55:40|17037.7|16957.7|17037.67|16957.67|17038.04|16958.04|17037.44|16957.44|10
1729504550000|2024-10-21 09:55:50|17037.75|16957.75|17037.39|16957.39|17037.75|16957.75|17037.26|16957.26|10
1729504560000|2024-10-21 09:56:00|17037.9|16957.9|17036.31|16956.31|17037.93|16957.93|17036.31|16956.31|10
1729504570000|2024-10-21 09:56:10|17036.25|16956.25|17035.94|16955.94|17036.25|16956.25|17035.86|16955.86|10
1729504580000|2024-10-21 09:56:20|17035.77|16955.77|17037.27|16957.27|17037.31|16957.31|17035.57|16955.57|9
1729504590000|2024-10-21 09:56:30|17036.64|16956.64|17038.08|16958.08|17038.08|16958.08|17036.16|16956.16|9
1729504600000|2024-10-21 09:56:40|17038.41|16958.41|17041.53|16961.53|17041.53|16961.53|17038.41|16958.41|10
1729504610000|2024-10-21 09:56:50|17042.48|16962.48|17042.63|16962.63|17042.63|16962.63|17042.05|16962.05|10
1729504620000|2024-10-21 09:57:00|17042.67|16962.67|17039.65|16959.65|17042.67|16962.67|17039.65|16959.65|10
1729504630000|2024-10-21 09:57:10|17039.59|16959.59|17039.91|16959.91|17039.91|16959.91|17039.19|16959.19|10
1729504640000|2024-10-21 09:57:20|17040.32|16960.32|17039.06|16959.06|17040.45|16960.45|17039.06|16959.06|8
1729504650000|2024-10-21 09:57:30|17038.16|16958.16|17035.45|16955.45|17038.16|16958.16|17035.45|16955.45|10
1729504660000|2024-10-21 09:57:40|17035.33|16955.33|17035.59|16955.59|17035.59|16955.59|17035.06|16955.06|10
1729504670000|2024-10-21 09:57:50|17035.74|16955.74|17036.14|16956.14|17036.58|16956.58|17035.74|16955.74|10
1729504680000|2024-10-21 09:58:00|17035.87|16955.87|17034.3|16954.3|17035.88|16955.88|17034.3|16954.3|10
1729504690000|2024-10-21 09:58:10|17034.41|16954.41|17034.84|16954.84|17034.91|16954.91|17033.61|16953.61|10
1729504700000|2024-10-21 09:58:20|17034.24|16954.24|17034.58|16954.58|17034.91|16954.91|17034.24|16954.24|10
1729504710000|2024-10-21 09:58:30|17034.49|16954.49|17035.43|16955.43|17035.43|16955.43|17034.37|16954.37|9
1729504720000|2024-10-21 09:58:40|17035.96|16955.96|17035.84|16955.84|17036.34|16956.34|17035.61|16955.61|10
1729504730000|2024-10-21 09:58:50|17035.85|16955.85|17037.25|16957.25|17037.25|16957.25|17035.85|16955.85|9
1729504740000|2024-10-21 09:59:00|17037.22|16957.22|17037.18|16957.18|17038.49|16958.49|17036.96|16956.96|9
1729504750000|2024-10-21 09:59:10|17037.01|16957.01|17037.2|16957.2|17037.2|16957.2|17036.95|16956.95|10
1729504760000|2024-10-21 09:59:20|17037.21|16957.21|17038.66|16958.66|17038.66|16958.66|17037.21|16957.21|10
1729504770000|2024-10-21 09:59:30|17038.72|16958.72|17039.42|16959.42|17039.5|16959.5|17038.72|16958.72|9
1729504780000|2024-10-21 09:59:40|17039.57|16959.57|17040.1|16960.1|17040.36|16960.36|17039.57|16959.57|9
1729504790000|2024-10-21 09:59:50|17039.87|16959.87|17046.53|16966.53|17046.55|16966.55|17039.87|16959.87|10
1729504800000|2024-10-21 10:00:00|17046.67|16966.67|17044.74|16964.74|17047.06|16967.06|17044.74|16964.74|8
1729504810000|2024-10-21 10:00:10|17044.64|16964.64|17045.69|16965.69|17045.7|16965.7|17044.24|16964.24|10
1729504820000|2024-10-21 10:00:20|17045.82|16965.82|17045.54|16965.54|17045.82|16965.82|17045.36|16965.36|8
1729504830000|2024-10-21 10:00:30|17045.74|16965.74|17045.64|16965.64|17045.74|16965.74|17044.93|16964.93|10
1729504840000|2024-10-21 10:00:40|17045.53|16965.53|17046.42|16966.42|17046.42|16966.42|17045.33|16965.33|10
1729504850000|2024-10-21 10:00:50|17046.49|16966.49|17046.78|16966.78|17046.78|16966.78|17046|16966|10
1729504860000|2024-10-21 10:01:00|17046.7|16966.7|17045.06|16965.06|17046.97|16966.97|17045.06|16965.06|10
1729504870000|2024-10-21 10:01:10|17044.94|16964.94|17045.92|16965.92|17045.92|16965.92|17044.46|16964.46|10
1729504880000|2024-10-21 10:01:20|17045.98|16965.98|17047.44|16967.44|17047.52|16967.52|17045.98|16965.98|10
1729504890000|2024-10-21 10:01:30|17047.67|16967.67|17045.26|16965.26|17047.67|16967.67|17045.26|16965.26|10
1729504900000|2024-10-21 10:01:40|17043.95|16963.95|17039.96|16959.96|17043.95|16963.95|17039.93|16959.93|10
1729504910000|2024-10-21 10:01:50|17038.6|16958.6|17038.12|16958.12|17038.61|16958.61|17038.12|16958.12|9
1729504920000|2024-10-21 10:02:00|17038.09|16958.09|17036.09|16956.09|17038.1|16958.1|17036.08|16956.08|10
1729504930000|2024-10-21 10:02:10|17036.08|16956.08|17039.48|16959.48|17039.48|16959.48|17035.83|16955.83|10
1729504940000|2024-10-21 10:02:20|17039.83|16959.83|17039.67|16959.67|17039.83|16959.83|17039.4|16959.4|10
1729504950000|2024-10-21 10:02:30|17039.58|16959.58|17039.02|16959.02|17039.63|16959.63|17039.02|16959.02|10
1729504960000|2024-10-21 10:02:40|17039.07|16959.07|17040.1|16960.1|17040.1|16960.1|17038.69|16958.69|9
1729504970000|2024-10-21 10:02:50|17039.91|16959.91|17040.39|16960.39|17040.57|16960.57|17039.9|16959.9|10
1729504980000|2024-10-21 10:03:00|17040.38|16960.38|17038.58|16958.58|17040.87|16960.87|17038.58|16958.58|10
1729504990000|2024-10-21 10:03:10|17038.49|16958.49|17038.23|16958.23|17038.76|16958.76|17037.06|16957.06|10
1729505000000|2024-10-21 10:03:20|17040.59|16960.59|17035.99|16955.99|17040.8|16960.8|17035.99|16955.99|10
1729505010000|2024-10-21 10:03:30|17035.95|16955.95|17036.44|16956.44|17036.44|16956.44|17034.88|16954.88|10
1729505020000|2024-10-21 10:03:40|17036.54|16956.54|17033.48|16953.48|17036.54|16956.54|17033.32|16953.32|9
1729505030000|2024-10-21 10:03:50|17033.02|16953.02|17029.97|16949.97|17033.02|16953.02|17029.16|16949.16|10
1729505040000|2024-10-21 10:04:00|17029.41|16949.41|17030.12|16950.12|17030.12|16950.12|17028.96|16948.96|9
1729505050000|2024-10-21 10:04:10|17030.04|16950.04|17034.1|16954.1|17034.1|16954.1|17030.04|16950.04|10
1729505060000|2024-10-21 10:04:20|17034.57|16954.57|17036.39|16956.39|17036.39|16956.39|17034.55|16954.55|9
1729505070000|2024-10-21 10:04:30|17036.16|16956.16|17035.23|16955.23|17036.16|16956.16|17035.23|16955.23|10
1729505080000|2024-10-21 10:04:40|17035.2|16955.2|17034.58|16954.58|17035.2|16955.2|17033.58|16953.58|8
1729505090000|2024-10-21 10:04:50|17034.56|16954.56|17034.73|16954.73|17034.73|16954.73|17034.56|16954.56|9
1729505100000|2024-10-21 10:05:00|17034.65|16954.65|17035|16955|17035|16955|17033.07|16953.07|10
1729505110000|2024-10-21 10:05:10|17035.05|16955.05|17033.44|16953.44|17035.05|16955.05|17033.21|16953.21|9
1729505120000|2024-10-21 10:05:20|17033.43|16953.43|17035.07|16955.07|17035.07|16955.07|17033.43|16953.43|10
1729505130000|2024-10-21 10:05:30|17035.06|16955.06|17038.32|16958.32|17038.32|16958.32|17035.06|16955.06|10
1729505140000|2024-10-21 10:05:40|17038.44|16958.44|17038.9|16958.9|17038.9|16958.9|17038.44|16958.44|10
1729505150000|2024-10-21 10:05:50|17038.89|16958.89|17043.41|16963.41|17043.41|16963.41|17038.89|16958.89|10
1729505160000|2024-10-21 10:06:00|17043.6|16963.6|17042.77|16962.77|17043.99|16963.99|17042.6|16962.6|10
1729505170000|2024-10-21 10:06:10|17045.05|16965.05|17051.07|16971.07|17051.07|16971.07|17045.05|16965.05|10
1729505180000|2024-10-21 10:06:20|17051.05|16971.05|17052.27|16972.27|17052.76|16972.76|17051.05|16971.05|10
1729505190000|2024-10-21 10:06:30|17052.52|16972.52|17055.48|16975.48|17055.48|16975.48|17052.52|16972.52|10
1729505200000|2024-10-21 10:06:40|17055.89|16975.89|17056.91|16976.91|17056.91|16976.91|17055.89|16975.89|10
1729505210000|2024-10-21 10:06:50|17056.9|16976.9|17054.84|16974.84|17056.9|16976.9|17054.84|16974.84|10
1729505220000|2024-10-21 10:07:00|17055.09|16975.09|17056.38|16976.38|17056.38|16976.38|17055.09|16975.09|10
1729505230000|2024-10-21 10:07:10|17056.5|16976.5|17056.56|16976.56|17057|16977|17056.31|16976.31|10
1729505240000|2024-10-21 10:07:20|17056.57|16976.57|17056.86|16976.86|17057.48|16977.48|17056.4|16976.4|10
1729505250000|2024-10-21 10:07:30|17056.96|16976.96|17058.51|16978.51|17058.71|16978.71|17056.32|16976.32|10
1729505260000|2024-10-21 10:07:40|17056.26|16976.26|17057.45|16977.45|17057.6|16977.6|17055.57|16975.57|9
1729505270000|2024-10-21 10:07:50|17057.36|16977.36|17057.88|16977.88|17057.88|16977.88|17056.43|16976.43|10
1729505280000|2024-10-21 10:08:00|17058.11|16978.11|17057.97|16977.97|17058.22|16978.22|17056.6|16976.6|10
1729505290000|2024-10-21 10:08:10|17058.32|16978.32|17057.99|16977.99|17058.45|16978.45|17057.99|16977.99|8
1729505300000|2024-10-21 10:08:20|17057.89|16977.89|17058|16978|17058|16978|17057.19|16977.19|9
1729505310000|2024-10-21 10:08:30|17057.92|16977.92|17061.55|16981.55|17061.55|16981.55|17057.92|16977.92|10
1729505320000|2024-10-21 10:08:40|17061.77|16981.77|17061.39|16981.39|17061.77|16981.77|17061.32|16981.32|10
1729505330000|2024-10-21 10:08:50|17061.58|16981.58|17063.17|16983.17|17063.17|16983.17|17061.58|16981.58|8
1729505340000|2024-10-21 10:09:00|17063.23|16983.23|17062.12|16982.12|17064.01|16984.01|17062.12|16982.12|10
1729505350000|2024-10-21 10:09:10|17062.05|16982.05|17060.83|16980.83|17062.05|16982.05|17060.76|16980.76|10
1729505360000|2024-10-21 10:09:20|17061.26|16981.26|17059.99|16979.99|17061.26|16981.26|17059.99|16979.99|10
1729505370000|2024-10-21 10:09:30|17060.01|16980.01|17059.33|16979.33|17060.7|16980.7|17059.02|16979.02|9
1729505380000|2024-10-21 10:09:40|17059.41|16979.41|17062.45|16982.45|17062.45|16982.45|17059.41|16979.41|10
1729505390000|2024-10-21 10:09:50|17062.53|16982.53|17064.47|16984.47|17064.51|16984.51|17062.53|16982.53|9
1729505400000|2024-10-21 10:10:00|17064.64|16984.64|17062.91|16982.91|17064.64|16984.64|17062.91|16982.91|10
1729505410000|2024-10-21 10:10:10|17062.61|16982.61|17063.54|16983.54|17064|16984|17062.61|16982.61|10
1729505420000|2024-10-21 10:10:20|17063.59|16983.59|17064.37|16984.37|17064.77|16984.77|17063.59|16983.59|10
1729505430000|2024-10-21 10:10:30|17064.42|16984.42|17066.09|16986.09|17066.09|16986.09|17064.27|16984.27|10
1729505440000|2024-10-21 10:10:40|17066.05|16986.05|17064.71|16984.71|17066.12|16986.12|17064.32|16984.32|10
1729505450000|2024-10-21 10:10:50|17064.54|16984.54|17064.05|16984.05|17064.7|16984.7|17064.05|16984.05|6
1729505460000|2024-10-21 10:11:00|17063.99|16983.99|17062.13|16982.13|17064.28|16984.28|17062.13|16982.13|10
1729505470000|2024-10-21 10:11:10|17061.73|16981.73|17063.34|16983.34|17063.34|16983.34|17061.51|16981.51|10
1729505480000|2024-10-21 10:11:20|17063.37|16983.37|17061.91|16981.91|17063.37|16983.37|17061.91|16981.91|10
1729505490000|2024-10-21 10:11:30|17062.38|16982.38|17061.39|16981.39|17062.39|16982.39|17061.36|16981.36|10
1729505500000|2024-10-21 10:11:40|17061.29|16981.29|17060.98|16980.98|17061.38|16981.38|17060.98|16980.98|7
1729505510000|2024-10-21 10:11:50|17060.97|16980.97|17062.69|16982.69|17062.69|16982.69|17060.94|16980.94|10
1729505520000|2024-10-21 10:12:00|17062.55|16982.55|17060.7|16980.7|17062.63|16982.63|17060.7|16980.7|10
1729505530000|2024-10-21 10:12:10|17059.98|16979.98|17060.2|16980.2|17060.58|16980.58|17059.65|16979.65|9
1729505540000|2024-10-21 10:12:20|17059.9|16979.9|17060.9|16980.9|17060.92|16980.92|17059.9|16979.9|10
1729505550000|2024-10-21 10:12:30|17060.79|16980.79|17061.2|16981.2|17061.47|16981.47|17060.79|16980.79|10
1729505560000|2024-10-21 10:12:40|17061.19|16981.19|17062.22|16982.22|17062.22|16982.22|17061.19|16981.19|10
1729505570000|2024-10-21 10:12:50|17062.23|16982.23|17064.9|16984.9|17064.9|16984.9|17062.23|16982.23|10
1729505580000|2024-10-21 10:13:00|17064.94|16984.94|17063.08|16983.08|17064.94|16984.94|17063.08|16983.08|10
1729505590000|2024-10-21 10:13:10|17063.01|16983.01|17064.37|16984.37|17064.37|16984.37|17062.8|16982.8|10
1729505600000|2024-10-21 10:13:20|17064.5|16984.5|17064.61|16984.61|17064.73|16984.73|17064.5|16984.5|9
1729505610000|2024-10-21 10:13:30|17064.69|16984.69|17066.44|16986.44|17066.85|16986.85|17064.69|16984.69|10
1729505620000|2024-10-21 10:13:40|17066.47|16986.47|17065.57|16985.57|17066.47|16986.47|17065.57|16985.57|10
1729505630000|2024-10-21 10:13:50|17065.4|16985.4|17065.09|16985.09|17065.4|16985.4|17065.08|16985.08|8
1729505640000|2024-10-21 10:14:00|17065.01|16985.01|17062.94|16982.94|17065.25|16985.25|17062.94|16982.94|9
1729505650000|2024-10-21 10:14:10|17062.82|16982.82|17064.07|16984.07|17064.07|16984.07|17062.62|16982.62|10
1729505660000|2024-10-21 10:14:20|17064.24|16984.24|17064.89|16984.89|17064.89|16984.89|17064.24|16984.24|9
1729505670000|2024-10-21 10:14:30|17065.03|16985.03|17065.56|16985.56|17065.7|16985.7|17065.03|16985.03|10
1729505680000|2024-10-21 10:14:40|17065.65|16985.65|17065.94|16985.94|17066.01|16986.01|17065.62|16985.62|10
1729505690000|2024-10-21 10:14:50|17066.09|16986.09|17065.84|16985.84|17066.1|16986.1|17065.84|16985.84|10
1729505700000|2024-10-21 10:15:00|17065.83|16985.83|17064.49|16984.49|17066.38|16986.38|17064.49|16984.49|10
1729505710000|2024-10-21 10:15:10|17064.34|16984.34|17063.35|16983.35|17064.42|16984.42|17063.35|16983.35|10
1729505720000|2024-10-21 10:15:20|17063.32|16983.32|17061.06|16981.06|17063.32|16983.32|17061.06|16981.06|10
1729505730000|2024-10-21 10:15:30|17061.09|16981.09|17060.89|16980.89|17061.52|16981.52|17060.87|16980.87|8
1729505740000|2024-10-21 10:15:40|17061.42|16981.42|17058.97|16978.97|17061.87|16981.87|17058.85|16978.85|10
1729505750000|2024-10-21 10:15:50|17059.27|16979.27|17058.49|16978.49|17059.59|16979.59|17058.46|16978.46|10
1729505760000|2024-10-21 10:16:00|17058.88|16978.88|17057.49|16977.49|17058.92|16978.92|17057.49|16977.49|10
1729505770000|2024-10-21 10:16:10|17057.06|16977.06|17058.07|16978.07|17058.13|16978.13|17056.98|16976.98|10
1729505780000|2024-10-21 10:16:20|17058.16|16978.16|17062.41|16982.41|17062.41|16982.41|17058.16|16978.16|10
1729505790000|2024-10-21 10:16:30|17062.51|16982.51|17062.19|16982.19|17062.83|16982.83|17062.19|16982.19|10
1729505800000|2024-10-21 10:16:40|17062.02|16982.02|17061.35|16981.35|17062.02|16982.02|17061.3|16981.3|10
1729505810000|2024-10-21 10:16:50|17061.28|16981.28|17061.45|16981.45|17061.45|16981.45|17061.23|16981.23|10
1729505820000|2024-10-21 10:17:00|17061.16|16981.16|17061.09|16981.09|17061.32|16981.32|17060.95|16980.95|9
1729505830000|2024-10-21 10:17:10|17062.41|16982.41|17064.23|16984.23|17064.58|16984.58|17062.41|16982.41|9
1729505840000|2024-10-21 10:17:20|17064.15|16984.15|17063.39|16983.39|17064.41|16984.41|17063.28|16983.28|9
1729505850000|2024-10-21 10:17:30|17063.36|16983.36|17063.31|16983.31|17063.36|16983.36|17062.6|16982.6|10
1729505860000|2024-10-21 10:17:40|17063.6|16983.6|17063.79|16983.79|17063.79|16983.79|17063.12|16983.12|8
1729505870000|2024-10-21 10:17:50|17063.55|16983.55|17062.1|16982.1|17063.74|16983.74|17062.1|16982.1|10
1729505880000|2024-10-21 10:18:00|17061.99|16981.99|17061.01|16981.01|17062.44|16982.44|17061.01|16981.01|10
1729505890000|2024-10-21 10:18:10|17060.96|16980.96|17062.68|16982.68|17062.68|16982.68|17060.9|16980.9|10
1729505900000|2024-10-21 10:18:20|17062.77|16982.77|17066.14|16986.14|17066.54|16986.54|17062.77|16982.77|10
1729505910000|2024-10-21 10:18:30|17065.96|16985.96|17064.74|16984.74|17065.96|16985.96|17064.74|16984.74|10
1729505920000|2024-10-21 10:18:40|17064.73|16984.73|17063.61|16983.61|17064.96|16984.96|17063.61|16983.61|10
1729505930000|2024-10-21 10:18:50|17063.68|16983.68|17062.89|16982.89|17063.75|16983.75|17062.89|16982.89|9
1729505940000|2024-10-21 10:19:00|17063.11|16983.11|17062.03|16982.03|17063.45|16983.45|17062.03|16982.03|10
1729505950000|2024-10-21 10:19:10|17061.9|16981.9|17061.18|16981.18|17061.9|16981.9|17061.18|16981.18|10
1729505960000|2024-10-21 10:19:20|17061.24|16981.24|17061.37|16981.37|17061.78|16981.78|17061.1|16981.1|10
1729505970000|2024-10-21 10:19:30|17061.27|16981.27|17061.14|16981.14|17061.32|16981.32|17061|16981|9
1729505980000|2024-10-21 10:19:40|17061.12|16981.12|17061.5|16981.5|17061.5|16981.5|17061.11|16981.11|10
1729505990000|2024-10-21 10:19:50|17061.6|16981.6|17061.31|16981.31|17061.6|16981.6|17061.29|16981.29|9
1729506000000|2024-10-21 10:20:00|17061.85|16981.85|17060.84|16980.84|17061.88|16981.88|17060.84|16980.84|10
1729506010000|2024-10-21 10:20:10|17060.86|16980.86|17060.3|16980.3|17061.05|16981.05|17060.3|16980.3|9
1729506020000|2024-10-21 10:20:20|17060.08|16980.08|17060.42|16980.42|17060.57|16980.57|17059.35|16979.35|10
1729506030000|2024-10-21 10:20:30|17060.27|16980.27|17056.82|16976.82|17060.27|16980.27|17056.79|16976.79|10
1729506040000|2024-10-21 10:20:40|17057.07|16977.07|17057.57|16977.57|17057.58|16977.58|17056.89|16976.89|9
1729506050000|2024-10-21 10:20:50|17057.5|16977.5|17057.68|16977.68|17057.8|16977.8|17057.5|16977.5|9
1729506060000|2024-10-21 10:21:00|17057.79|16977.79|17059.04|16979.04|17059.04|16979.04|17057.24|16977.24|10
1729506070000|2024-10-21 10:21:10|17059.38|16979.38|17058.99|16978.99|17059.47|16979.47|17058.91|16978.91|10
1729506080000|2024-10-21 10:21:20|17059.04|16979.04|17058.93|16978.93|17059.76|16979.76|17058.93|16978.93|10
1729506090000|2024-10-21 10:21:30|17058.92|16978.92|17059.31|16979.31|17059.63|16979.63|17058.92|16978.92|9
1729506100000|2024-10-21 10:21:40|17059.33|16979.33|17059.92|16979.92|17059.92|16979.92|17059.33|16979.33|10
1729506110000|2024-10-21 10:21:50|17060.18|16980.18|17061.36|16981.36|17061.39|16981.39|17060.18|16980.18|9
1729506120000|2024-10-21 10:22:00|17061.31|16981.31|17060.64|16980.64|17062.04|16982.04|17060.57|16980.57|9
1729506130000|2024-10-21 10:22:10|17060.74|16980.74|17060.76|16980.76|17061.01|16981.01|17060.74|16980.74|9
1729506140000|2024-10-21 10:22:20|17060.74|16980.74|17059.32|16979.32|17060.74|16980.74|17059.32|16979.32|9
1729506150000|2024-10-21 10:22:30|17058.51|16978.51|17057.77|16977.77|17058.51|16978.51|17057.45|16977.45|10
1729506160000|2024-10-21 10:22:40|17057.83|16977.83|17058.35|16978.35|17058.45|16978.45|17057.71|16977.71|10
1729506170000|2024-10-21 10:22:50|17058.47|16978.47|17058.27|16978.27|17058.47|16978.47|17058.27|16978.27|7
1729506180000|2024-10-21 10:23:00|17058.26|16978.26|17058.72|16978.72|17060.32|16980.32|17058.26|16978.26|8
1729506190000|2024-10-21 10:23:10|17058.54|16978.54|17058.23|16978.23|17058.63|16978.63|17057.79|16977.79|10
1729506200000|2024-10-21 10:23:20|17058.08|16978.08|17058.06|16978.06|17058.08|16978.08|17057.83|16977.83|10
1729506210000|2024-10-21 10:23:30|17058.01|16978.01|17057.62|16977.62|17058.01|16978.01|17057.62|16977.62|10
1729506220000|2024-10-21 10:23:40|17057.61|16977.61|17058.73|16978.73|17058.73|16978.73|17057.61|16977.61|10
1729506230000|2024-10-21 10:23:50|17058.85|16978.85|17059.61|16979.61|17060.16|16980.16|17058.85|16978.85|10
1729506240000|2024-10-21 10:24:00|17059.69|16979.69|17058.51|16978.51|17059.76|16979.76|17058.41|16978.41|10
1729506250000|2024-10-21 10:24:10|17058.54|16978.54|17058.75|16978.75|17059.04|16979.04|17058.54|16978.54|10
1729506260000|2024-10-21 10:24:20|17059.03|16979.03|17060.1|16980.1|17060.18|16980.18|17059.03|16979.03|9
1729506270000|2024-10-21 10:24:30|17060.19|16980.19|17059.68|16979.68|17060.36|16980.36|17059.68|16979.68|8
1729506280000|2024-10-21 10:24:40|17059.61|16979.61|17058.48|16978.48|17059.64|16979.64|17058.11|16978.11|10
1729506290000|2024-10-21 10:24:50|17058.49|16978.49|17058.51|16978.51|17058.7|16978.7|17058.35|16978.35|9
1729506300000|2024-10-21 10:25:00|17058.6|16978.6|17058.07|16978.07|17058.6|16978.6|17058.07|16978.07|10
1729506310000|2024-10-21 10:25:10|17058.46|16978.46|17058.03|16978.03|17058.5|16978.5|17057.82|16977.82|10
1729506320000|2024-10-21 10:25:20|17057.89|16977.89|17057.76|16977.76|17058.01|16978.01|17057.54|16977.54|10
1729506330000|2024-10-21 10:25:30|17057.75|16977.75|17056.95|16976.95|17058.41|16978.41|17056.95|16976.95|10
1729506340000|2024-10-21 10:25:40|17056.9|16976.9|17057.42|16977.42|17057.42|16977.42|17055.95|16975.95|10
1729506350000|2024-10-21 10:25:50|17057.68|16977.68|17058.18|16978.18|17058.23|16978.23|17057.61|16977.61|10
1729506360000|2024-10-21 10:26:00|17058.46|16978.46|17055.4|16975.4|17058.46|16978.46|17055.4|16975.4|10
1729506370000|2024-10-21 10:26:10|17055.27|16975.27|17055.21|16975.21|17055.32|16975.32|17055.17|16975.17|7
1729506380000|2024-10-21 10:26:20|17055.2|16975.2|17052.99|16972.99|17055.2|16975.2|17052.99|16972.99|10
1729506390000|2024-10-21 10:26:30|17052.84|16972.84|17051.05|16971.05|17052.84|16972.84|17051.04|16971.04|8
1729506400000|2024-10-21 10:26:40|17051.37|16971.37|17049.89|16969.89|17051.37|16971.37|17049.89|16969.89|8
1729506410000|2024-10-21 10:26:50|17050.11|16970.11|17050.03|16970.03|17050.19|16970.19|17049.98|16969.98|9
1729506420000|2024-10-21 10:27:00|17049.95|16969.95|17048.94|16968.94|17050.11|16970.11|17048.94|16968.94|10
1729506430000|2024-10-21 10:27:10|17048.98|16968.98|17047.15|16967.15|17048.98|16968.98|17046.54|16966.54|10
1729506440000|2024-10-21 10:27:20|17047.56|16967.56|17046.96|16966.96|17048.46|16968.46|17046.96|16966.96|9
1729506450000|2024-10-21 10:27:30|17046.01|16966.01|17043.88|16963.88|17046.01|16966.01|17043.66|16963.66|10
1729506460000|2024-10-21 10:27:40|17043.74|16963.74|17042.97|16962.97|17043.74|16963.74|17042.97|16962.97|8
1729506470000|2024-10-21 10:27:50|17042.76|16962.76|17044.57|16964.57|17044.57|16964.57|17042.71|16962.71|8
1729506480000|2024-10-21 10:28:00|17044.61|16964.61|17043.59|16963.59|17044.61|16964.61|17043.59|16963.59|8
1729506490000|2024-10-21 10:28:10|17043.61|16963.61|17041.75|16961.75|17043.61|16963.61|17041.75|16961.75|10
1729506500000|2024-10-21 10:28:20|17041.55|16961.55|17043.84|16963.84|17044.69|16964.69|17041.55|16961.55|10
1729506510000|2024-10-21 10:28:30|17043.83|16963.83|17044.03|16964.03|17044.29|16964.29|17043.83|16963.83|10
1729506520000|2024-10-21 10:28:40|17043.73|16963.73|17041.9|16961.9|17043.81|16963.81|17041.9|16961.9|10
1729506530000|2024-10-21 10:28:50|17041.91|16961.91|17041.94|16961.94|17042.04|16962.04|17041.45|16961.45|10
1729506540000|2024-10-21 10:29:00|17041.85|16961.85|17039.79|16959.79|17041.86|16961.86|17039.79|16959.79|10
1729506550000|2024-10-21 10:29:10|17039.64|16959.64|17038.87|16958.87|17039.64|16959.64|17038.86|16958.86|10
1729506560000|2024-10-21 10:29:20|17038.9|16958.9|17039.31|16959.31|17039.31|16959.31|17038.69|16958.69|9
1729506570000|2024-10-21 10:29:30|17039.26|16959.26|17039.76|16959.76|17039.76|16959.76|17039.25|16959.25|7
1729506580000|2024-10-21 10:29:40|17039.78|16959.78|17040.05|16960.05|17040.32|16960.32|17039.78|16959.78|9
1729506590000|2024-10-21 10:29:50|17040.12|16960.12|17038.39|16958.39|17040.16|16960.16|17038.34|16958.34|9
1729506600000|2024-10-21 10:30:00|17038.75|16958.75|17038.77|16958.77|17039.06|16959.06|17038.7|16958.7|8
1729506610000|2024-10-21 10:30:10|17039.23|16959.23|17032.06|16952.06|17039.23|16959.23|17032.06|16952.06|10
1729506620000|2024-10-21 10:30:20|17031.66|16951.66|17030.6|16950.6|17031.7|16951.7|17030.26|16950.26|10
1729506630000|2024-10-21 10:30:30|17031.1|16951.1|17032.72|16952.72|17032.81|16952.81|17031.1|16951.1|10
1729506640000|2024-10-21 10:30:40|17032.66|16952.66|17032.58|16952.58|17033.51|16953.51|17032.58|16952.58|10
1729506650000|2024-10-21 10:30:50|17032.3|16952.3|17032.37|16952.37|17032.45|16952.45|17032.02|16952.02|8
1729506660000|2024-10-21 10:31:00|17032.73|16952.73|17033.58|16953.58|17033.98|16953.98|17032.73|16952.73|10
1729506670000|2024-10-21 10:31:10|17034.09|16954.09|17035.33|16955.33|17035.43|16955.43|17034.09|16954.09|10
1729506680000|2024-10-21 10:31:20|17035.71|16955.71|17039.79|16959.79|17039.79|16959.79|17035.71|16955.71|10
1729506690000|2024-10-21 10:31:30|17040.52|16960.52|17045.61|16965.61|17045.71|16965.71|17040.52|16960.52|10
1729506700000|2024-10-21 10:31:40|17045.9|16965.9|17047.32|16967.32|17047.41|16967.41|17045.31|16965.31|9
1729506710000|2024-10-21 10:31:50|17047.42|16967.42|17049.13|16969.13|17049.13|16969.13|17047.07|16967.07|10
1729506720000|2024-10-21 10:32:00|17049.43|16969.43|17048.68|16968.68|17049.55|16969.55|17048.68|16968.68|10
1729506730000|2024-10-21 10:32:10|17048.5|16968.5|17049.46|16969.46|17049.74|16969.74|17047.94|16967.94|10
1729506740000|2024-10-21 10:32:20|17049.18|16969.18|17048.07|16968.07|17049.18|16969.18|17047.51|16967.51|10
1729506750000|2024-10-21 10:32:30|17048.15|16968.15|17048.59|16968.59|17048.83|16968.83|17048.15|16968.15|9
1729506760000|2024-10-21 10:32:40|17048.55|16968.55|17048.96|16968.96|17049|16969|17048.55|16968.55|10
1729506770000|2024-10-21 10:32:50|17049|16969|17046.53|16966.53|17049|16969|17046.51|16966.51|10
1729506780000|2024-10-21 10:33:00|17046.56|16966.56|17043.06|16963.06|17046.56|16966.56|17043.06|16963.06|10
1729506790000|2024-10-21 10:33:10|17043.02|16963.02|17042.78|16962.78|17043.02|16963.02|17042.23|16962.23|10
1729506800000|2024-10-21 10:33:20|17043.07|16963.07|17042.64|16962.64|17043.23|16963.23|17042.64|16962.64|10
1729506810000|2024-10-21 10:33:30|17042.23|16962.23|17039.06|16959.06|17042.27|16962.27|17039.01|16959.01|10
1729506820000|2024-10-21 10:33:40|17039.09|16959.09|17038.54|16958.54|17039.09|16959.09|17038.26|16958.26|10
1729506830000|2024-10-21 10:33:50|17038.76|16958.76|17039.59|16959.59|17039.59|16959.59|17038.76|16958.76|10
1729506840000|2024-10-21 10:34:00|17039.71|16959.71|17038.58|16958.58|17040.4|16960.4|17038.58|16958.58|10
1729506850000|2024-10-21 10:34:10|17039.46|16959.46|17040.21|16960.21|17040.72|16960.72|17039.4|16959.4|10
1729506860000|2024-10-21 10:34:20|17039.44|16959.44|17039.31|16959.31|17039.63|16959.63|17039.21|16959.21|10
1729506870000|2024-10-21 10:34:30|17039.21|16959.21|17039.52|16959.52|17039.56|16959.56|17039.21|16959.21|8
1729506880000|2024-10-21 10:34:40|17039.69|16959.69|17040.18|16960.18|17040.18|16960.18|17039.3|16959.3|9
1729506890000|2024-10-21 10:34:50|17039.98|16959.98|17039.45|16959.45|17039.98|16959.98|17039.25|16959.25|10
1729506900000|2024-10-21 10:35:00|17039.42|16959.42|17040.95|16960.95|17040.95|16960.95|17039.08|16959.08|10
1729506910000|2024-10-21 10:35:10|17041.11|16961.11|17041.91|16961.91|17042.61|16962.61|17040.98|16960.98|10
1729506920000|2024-10-21 10:35:20|17042.17|16962.17|17044.74|16964.74|17044.74|16964.74|17042.17|16962.17|10
1729506930000|2024-10-21 10:35:30|17044.86|16964.86|17045.53|16965.53|17045.53|16965.53|17044.52|16964.52|10
1729506940000|2024-10-21 10:35:40|17045.26|16965.26|17045.13|16965.13|17045.63|16965.63|17045.13|16965.13|10
1729506950000|2024-10-21 10:35:50|17045.17|16965.17|17041.81|16961.81|17045.17|16965.17|17041.81|16961.81|10
1729506960000|2024-10-21 10:36:00|17041.62|16961.62|17039.61|16959.61|17041.62|16961.62|17039.53|16959.53|10
1729506970000|2024-10-21 10:36:10|17039.36|16959.36|17037.87|16957.87|17039.36|16959.36|17037.74|16957.74|10
1729506980000|2024-10-21 10:36:20|17037.65|16957.65|17036.86|16956.86|17037.65|16957.65|17036.81|16956.81|10
1729506990000|2024-10-21 10:36:30|17037.07|16957.07|17037.12|16957.12|17037.35|16957.35|17037.06|16957.06|9
1729507000000|2024-10-21 10:36:40|17037.16|16957.16|17038.42|16958.42|17038.42|16958.42|17037.16|16957.16|10
1729507010000|2024-10-21 10:36:50|17038.45|16958.45|17036.94|16956.94|17038.74|16958.74|17036.94|16956.94|10
1729507020000|2024-10-21 10:37:00|17036.81|16956.81|17036.92|16956.92|17036.97|16956.97|17036.32|16956.32|10
1729507030000|2024-10-21 10:37:10|17036.93|16956.93|17034.17|16954.17|17036.93|16956.93|17034.17|16954.17|10
1729507040000|2024-10-21 10:37:20|17034.32|16954.32|17038.18|16958.18|17038.18|16958.18|17034.32|16954.32|10
1729507050000|2024-10-21 10:37:30|17038.02|16958.02|17038.19|16958.19|17038.24|16958.24|17037.72|16957.72|10
1729507060000|2024-10-21 10:37:40|17038.21|16958.21|17038.69|16958.69|17038.69|16958.69|17037.99|16957.99|10
1729507070000|2024-10-21 10:37:50|17038.68|16958.68|17038.17|16958.17|17038.68|16958.68|17037.72|16957.72|10
1729507080000|2024-10-21 10:38:00|17038.2|16958.2|17037.11|16957.11|17038.82|16958.82|17037.11|16957.11|10
1729507090000|2024-10-21 10:38:10|17037|16957|17037.84|16957.84|17037.91|16957.91|17037|16957|9
1729507100000|2024-10-21 10:38:20|17037.89|16957.89|17040.65|16960.65|17040.65|16960.65|17037.89|16957.89|10
1729507110000|2024-10-21 10:38:30|17040.51|16960.51|17040.91|16960.91|17040.91|16960.91|17040.29|16960.29|9
1729507120000|2024-10-21 10:38:40|17041.08|16961.08|17041.58|16961.58|17041.72|16961.72|17041.08|16961.08|10
1729507130000|2024-10-21 10:38:50|17041.47|16961.47|17042.27|16962.27|17042.55|16962.55|17041.4|16961.4|10
1729507140000|2024-10-21 10:39:00|17042.08|16962.08|17040.76|16960.76|17042.18|16962.18|17039.9|16959.9|10
1729507150000|2024-10-21 10:39:10|17041.03|16961.03|17042.17|16962.17|17042.19|16962.19|17041.03|16961.03|10
1729507160000|2024-10-21 10:39:20|17042.09|16962.09|17046.36|16966.36|17046.36|16966.36|17042.09|16962.09|9
1729507170000|2024-10-21 10:39:30|17046.06|16966.06|17043.18|16963.18|17046.88|16966.88|17043.18|16963.18|10
1729507180000|2024-10-21 10:39:40|17042.94|16962.94|17042.34|16962.34|17042.94|16962.94|17042|16962|10
1729507190000|2024-10-21 10:39:50|17042.23|16962.23|17041.55|16961.55|17042.23|16962.23|17041.29|16961.29|10
1729507200000|2024-10-21 10:40:00|17041.76|16961.76|17040.64|16960.64|17042.09|16962.09|17040.64|16960.64|10
1729507210000|2024-10-21 10:40:10|17040.61|16960.61|17043.39|16963.39|17043.4|16963.4|17040.61|16960.61|10
1729507220000|2024-10-21 10:40:20|17043.52|16963.52|17041.51|16961.51|17043.52|16963.52|17041.49|16961.49|10
1729507230000|2024-10-21 10:40:30|17039.94|16959.94|17039.35|16959.35|17039.94|16959.94|17038.85|16958.85|10
1729507240000|2024-10-21 10:40:40|17038.98|16958.98|17040.09|16960.09|17041.08|16961.08|17038.98|16958.98|9
1729507250000|2024-10-21 10:40:50|17040.15|16960.15|17039.81|16959.81|17040.26|16960.26|17039.77|16959.77|10
1729507260000|2024-10-21 10:41:00|17039.82|16959.82|17038.53|16958.53|17040.32|16960.32|17038.53|16958.53|10
1729507270000|2024-10-21 10:41:10|17038.41|16958.41|17040.38|16960.38|17040.38|16960.38|17038.41|16958.41|10
1729507280000|2024-10-21 10:41:20|17039.99|16959.99|17040.93|16960.93|17040.93|16960.93|17039.9|16959.9|10
1729507290000|2024-10-21 10:41:30|17041.1|16961.1|17044.24|16964.24|17044.24|16964.24|17040.66|16960.66|10
1729507300000|2024-10-21 10:41:40|17044.37|16964.37|17046.17|16966.17|17046.18|16966.18|17044.23|16964.23|10
1729507310000|2024-10-21 10:41:50|17045.9|16965.9|17046.23|16966.23|17046.57|16966.57|17045.9|16965.9|10
1729507320000|2024-10-21 10:42:00|17046.45|16966.45|17044.66|16964.66|17046.75|16966.75|17043.95|16963.95|10
1729507330000|2024-10-21 10:42:10|17044.34|16964.34|17044.91|16964.91|17044.91|16964.91|17043.75|16963.75|10
1729507340000|2024-10-21 10:42:20|17045.02|16965.02|17042.14|16962.14|17045.02|16965.02|17042.14|16962.14|10
1729507350000|2024-10-21 10:42:30|17042.02|16962.02|17040.71|16960.71|17042.02|16962.02|17040.62|16960.62|10
1729507360000|2024-10-21 10:42:40|17040.85|16960.85|17048.59|16968.59|17048.59|16968.59|17040.85|16960.85|10
1729507370000|2024-10-21 10:42:50|17048.1|16968.1|17049.22|16969.22|17050.19|16970.19|17047.92|16967.92|10
1729507380000|2024-10-21 10:43:00|17049.42|16969.42|17047.54|16967.54|17049.42|16969.42|17047.54|16967.54|10
1729507390000|2024-10-21 10:43:10|17047.41|16967.41|17047.94|16967.94|17048.02|16968.02|17047.39|16967.39|10
1729507400000|2024-10-21 10:43:20|17048|16968|17047.6|16967.6|17048|16968|17046.94|16966.94|9
1729507410000|2024-10-21 10:43:30|17047.64|16967.64|17047.75|16967.75|17048.15|16968.15|17047.41|16967.41|10
1729507420000|2024-10-21 10:43:40|17047.89|16967.89|17047.5|16967.5|17047.95|16967.95|17047.5|16967.5|8
1729507430000|2024-10-21 10:43:50|17047.18|16967.18|17047.11|16967.11|17047.18|16967.18|17046.39|16966.39|10
1729507440000|2024-10-21 10:44:00|17047.58|16967.58|17046.68|16966.68|17048.62|16968.62|17046.68|16966.68|10
1729507450000|2024-10-21 10:44:10|17046.43|16966.43|17043.04|16963.04|17046.47|16966.47|17043.04|16963.04|8
1729507460000|2024-10-21 10:44:20|17042.67|16962.67|17042.98|16962.98|17043.04|16963.04|17042.36|16962.36|9
1729507470000|2024-10-21 10:44:30|17042.86|16962.86|17043.32|16963.32|17043.32|16963.32|17042.64|16962.64|10
1729507480000|2024-10-21 10:44:40|17043.33|16963.33|17043.17|16963.17|17043.62|16963.62|17043.11|16963.11|9
1729507490000|2024-10-21 10:44:50|17043.22|16963.22|17041.4|16961.4|17043.41|16963.41|17041.4|16961.4|10
1729507500000|2024-10-21 10:45:00|17042.85|16962.85|17042.42|16962.42|17044.42|16964.42|17042.42|16962.42|10
1729507510000|2024-10-21 10:45:10|17042.11|16962.11|17039.82|16959.82|17042.11|16962.11|17039.82|16959.82|10
1729507520000|2024-10-21 10:45:20|17039.57|16959.57|17037.01|16957.01|17039.57|16959.57|17037.01|16957.01|10
1729507530000|2024-10-21 10:45:30|17036.08|16956.08|17035.05|16955.05|17036.08|16956.08|17034.54|16954.54|10
1729507540000|2024-10-21 10:45:40|17035.2|16955.2|17034.34|16954.34|17035.62|16955.62|17034.34|16954.34|8
1729507550000|2024-10-21 10:45:50|17034.33|16954.33|17034.82|16954.82|17035.08|16955.08|17034.33|16954.33|10
1729507560000|2024-10-21 10:46:00|17034.81|16954.81|17033.21|16953.21|17036.14|16956.14|17033.21|16953.21|10
1729507570000|2024-10-21 10:46:10|17032.9|16952.9|17031.65|16951.65|17032.9|16952.9|17030.9|16950.9|10
1729507580000|2024-10-21 10:46:20|17027.7|16947.7|17028.76|16948.76|17029.04|16949.04|17027.45|16947.45|10
1729507590000|2024-10-21 10:46:30|17028.97|16948.97|17028.42|16948.42|17028.99|16948.99|17028.39|16948.39|10
1729507600000|2024-10-21 10:46:40|17028.78|16948.78|17027.34|16947.34|17028.9|16948.9|17027.34|16947.34|10
1729507610000|2024-10-21 10:46:50|17027.59|16947.59|17028.23|16948.23|17028.23|16948.23|17026.32|16946.32|10
1729507620000|2024-10-21 10:47:00|17028.06|16948.06|17027.77|16947.77|17029.59|16949.59|17027.77|16947.77|9
1729507630000|2024-10-21 10:47:10|17027.86|16947.86|17025.63|16945.63|17027.86|16947.86|17025.63|16945.63|10
1729507640000|2024-10-21 10:47:20|17025.5|16945.5|17023.27|16943.27|17025.5|16945.5|17023.27|16943.27|10
1729507650000|2024-10-21 10:47:30|17023.23|16943.23|17017.82|16937.82|17023.23|16943.23|17017.55|16937.55|10
1729507660000|2024-10-21 10:47:40|17017.97|16937.97|17017.52|16937.52|17017.97|16937.97|17016.76|16936.76|10
1729507670000|2024-10-21 10:47:50|17018.04|16938.04|17018.62|16938.62|17018.62|16938.62|17018.04|16938.04|9
1729507680000|2024-10-21 10:48:00|17018.67|16938.67|17016.17|16936.17|17018.82|16938.82|17016.17|16936.17|10
1729507690000|2024-10-21 10:48:10|17016.28|16936.28|17019.83|16939.83|17019.83|16939.83|17016.26|16936.26|9
1729507700000|2024-10-21 10:48:20|17020.06|16940.06|17024.6|16944.6|17024.6|16944.6|17020.06|16940.06|10
1729507710000|2024-10-21 10:48:30|17026.28|16946.28|17030.99|16950.99|17030.99|16950.99|17026.28|16946.28|10
1729507720000|2024-10-21 10:48:40|17031.03|16951.03|17033.21|16953.21|17033.35|16953.35|17031.03|16951.03|10
1729507730000|2024-10-21 10:48:50|17033.08|16953.08|17033.18|16953.18|17033.65|16953.65|17032.99|16952.99|9
1729507740000|2024-10-21 10:49:00|17033.25|16953.25|17030.6|16950.6|17033.25|16953.25|17030.6|16950.6|10
1729507750000|2024-10-21 10:49:10|17030.48|16950.48|17026.99|16946.99|17030.71|16950.71|17026.97|16946.97|10
1729507760000|2024-10-21 10:49:20|17027.07|16947.07|17029.78|16949.78|17029.9|16949.9|17027.07|16947.07|10
1729507770000|2024-10-21 10:49:30|17029.8|16949.8|17030.37|16950.37|17030.45|16950.45|17029.75|16949.75|9
1729507780000|2024-10-21 10:49:40|17030.39|16950.39|17030.7|16950.7|17030.7|16950.7|17030.25|16950.25|10
1729507790000|2024-10-21 10:49:50|17030.74|16950.74|17029.97|16949.97|17031.03|16951.03|17029.97|16949.97|10
1729507800000|2024-10-21 10:50:00|17029.91|16949.91|17025.97|16945.97|17029.91|16949.91|17025.97|16945.97|10
1729507810000|2024-10-21 10:50:10|17027.12|16947.12|17027.14|16947.14|17027.84|16947.84|17027.12|16947.12|10
1729507820000|2024-10-21 10:50:20|17027.13|16947.13|17027.44|16947.44|17027.44|16947.44|17026.56|16946.56|10
1729507830000|2024-10-21 10:50:30|17027.48|16947.48|17026.46|16946.46|17027.58|16947.58|17026.46|16946.46|9
1729507840000|2024-10-21 10:50:40|17026.54|16946.54|17024.8|16944.8|17026.54|16946.54|17024.8|16944.8|10
1729507850000|2024-10-21 10:50:50|17024.92|16944.92|17024.44|16944.44|17025.08|16945.08|17024.44|16944.44|9
1729507860000|2024-10-21 10:51:00|17024.12|16944.12|17022.03|16942.03|17024.12|16944.12|17022.03|16942.03|10
1729507870000|2024-10-21 10:51:10|17021.89|16941.89|17024.21|16944.21|17024.21|16944.21|17021.47|16941.47|9
1729507880000|2024-10-21 10:51:20|17024.49|16944.49|17025.21|16945.21|17025.36|16945.36|17024.49|16944.49|10
1729507890000|2024-10-21 10:51:30|17025.15|16945.15|17026.05|16946.05|17026.15|16946.15|17025.07|16945.07|10
1729507900000|2024-10-21 10:51:40|17025.15|16945.15|17024.48|16944.48|17025.15|16945.15|17023.75|16943.75|10
1729507910000|2024-10-21 10:51:50|17024.5|16944.5|17023.39|16943.39|17026.28|16946.28|17022.61|16942.61|10
1729507920000|2024-10-21 10:52:00|17023.36|16943.36|17022.55|16942.55|17023.67|16943.67|17021.52|16941.52|10
1729507930000|2024-10-21 10:52:10|17021.88|16941.88|17021.88|16941.88|17021.88|16941.88|17020.26|16940.26|10
1729507940000|2024-10-21 10:52:20|17021.85|16941.85|17019.74|16939.74|17022.03|16942.03|17019.46|16939.46|10
1729507950000|2024-10-21 10:52:30|17019.67|16939.67|17019.65|16939.65|17020.35|16940.35|17019.65|16939.65|10
1729507960000|2024-10-21 10:52:40|17019.75|16939.75|17017.83|16937.83|17019.75|16939.75|17017.83|16937.83|9
1729507970000|2024-10-21 10:52:50|17017.86|16937.86|17018.65|16938.65|17021.23|16941.23|17016.92|16936.92|9
1729507980000|2024-10-21 10:53:00|17018.71|16938.71|17018.13|16938.13|17018.71|16938.71|17017.55|16937.55|10
1729507990000|2024-10-21 10:53:10|17018.24|16938.24|17018.33|16938.33|17018.67|16938.67|17018.17|16938.17|10
1729508000000|2024-10-21 10:53:20|17018.46|16938.46|17018.19|16938.19|17018.6|16938.6|17017.56|16937.56|10
1729508010000|2024-10-21 10:53:30|17018.21|16938.21|17022.73|16942.73|17022.82|16942.82|17018.21|16938.21|10
1729508020000|2024-10-21 10:53:40|17022.65|16942.65|17022.01|16942.01|17022.65|16942.65|17021.45|16941.45|9
1729508030000|2024-10-21 10:53:50|17022.05|16942.05|17021.96|16941.96|17022.05|16942.05|17021.77|16941.77|9
1729508040000|2024-10-21 10:54:00|17022.07|16942.07|17022.81|16942.81|17022.81|16942.81|17022.07|16942.07|10
1729508050000|2024-10-21 10:54:10|17023|16943|17025.81|16945.81|17025.88|16945.88|17023|16943|10
1729508060000|2024-10-21 10:54:20|17025.86|16945.86|17025.12|16945.12|17025.86|16945.86|17025.12|16945.12|10
1729508070000|2024-10-21 10:54:30|17025.24|16945.24|17026.18|16946.18|17026.18|16946.18|17025.14|16945.14|10
1729508080000|2024-10-21 10:54:40|17026.06|16946.06|17025.94|16945.94|17026.5|16946.5|17025.88|16945.88|10
1729508090000|2024-10-21 10:54:50|17025.85|16945.85|17026.43|16946.43|17026.43|16946.43|17025.57|16945.57|10
1729508100000|2024-10-21 10:55:00|17026.52|16946.52|17024.82|16944.82|17027.42|16947.42|17024.82|16944.82|9
1729508110000|2024-10-21 10:55:10|17024.66|16944.66|17025.37|16945.37|17025.79|16945.79|17021.78|16941.78|9
1729508120000|2024-10-21 10:55:20|17024.7|16944.7|17025.07|16945.07|17025.1|16945.1|17024.39|16944.39|9
1729508130000|2024-10-21 10:55:30|17025.26|16945.26|17022.1|16942.1|17025.4|16945.4|17022.1|16942.1|10
1729508140000|2024-10-21 10:55:40|17022.22|16942.22|17024.51|16944.51|17025.69|16945.69|17022.22|16942.22|8
1729508150000|2024-10-21 10:55:50|17024.11|16944.11|17019.88|16939.88|17024.11|16944.11|17019.63|16939.63|10
1729508160000|2024-10-21 10:56:00|17019.86|16939.86|17024.5|16944.5|17024.68|16944.68|17019.75|16939.75|10
1729508170000|2024-10-21 10:56:10|17024.34|16944.34|17024.81|16944.81|17024.82|16944.82|17024.2|16944.2|10
1729508180000|2024-10-21 10:56:20|17024.73|16944.73|17022.55|16942.55|17024.73|16944.73|17021.9|16941.9|10
1729508190000|2024-10-21 10:56:30|17023.54|16943.54|17024.68|16944.68|17025.05|16945.05|17023.54|16943.54|10
1729508200000|2024-10-21 10:56:40|17024.49|16944.49|17023.84|16943.84|17024.49|16944.49|17023.81|16943.81|8
1729508210000|2024-10-21 10:56:50|17023.82|16943.82|17020.8|16940.8|17023.82|16943.82|17020.8|16940.8|10
1729508220000|2024-10-21 10:57:00|17020.78|16940.78|17016.29|16936.29|17020.78|16940.78|17016.29|16936.29|10
1729508230000|2024-10-21 10:57:10|17016.18|16936.18|17015.03|16935.03|17016.18|16936.18|17014.47|16934.47|10
1729508240000|2024-10-21 10:57:20|17014.94|16934.94|17014.17|16934.17|17014.94|16934.94|17014.17|16934.17|9
1729508250000|2024-10-21 10:57:30|17013.63|16933.63|17013.46|16933.46|17013.67|16933.67|17013.28|16933.28|10
1729508260000|2024-10-21 10:57:40|17013.38|16933.38|17017.3|16937.3|17017.3|16937.3|17012.58|16932.58|10
1729508270000|2024-10-21 10:57:50|17017.22|16937.22|17018.06|16938.06|17018.76|16938.76|17017.12|16937.12|10
1729508280000|2024-10-21 10:58:00|17017.33|16937.33|17013.9|16933.9|17017.33|16937.33|17013.9|16933.9|10
1729508290000|2024-10-21 10:58:10|17013.83|16933.83|17012.42|16932.42|17013.83|16933.83|17012.23|16932.23|10
1729508300000|2024-10-21 10:58:20|17012.58|16932.58|17011.03|16931.03|17012.58|16932.58|17010.96|16930.96|10
1729508310000|2024-10-21 10:58:30|17011.1|16931.1|17010.73|16930.73|17011.26|16931.26|17010.72|16930.72|10
1729508320000|2024-10-21 10:58:40|17010.77|16930.77|17010.74|16930.74|17010.94|16930.94|17010.61|16930.61|9
1729508330000|2024-10-21 10:58:50|17010.78|16930.78|17010.4|16930.4|17010.8|16930.8|17010.4|16930.4|8
1729508340000|2024-10-21 10:59:00|17010.23|16930.23|17009.47|16929.47|17010.33|16930.33|17009.47|16929.47|9
1729508350000|2024-10-21 10:59:10|17009.43|16929.43|17009.57|16929.57|17010.29|16930.29|17009.29|16929.29|10
1729508360000|2024-10-21 10:59:20|17009.52|16929.52|17008.14|16928.14|17010.2|16930.2|17008.14|16928.14|10
1729508370000|2024-10-21 10:59:30|17008.15|16928.15|17008.9|16928.9|17009.06|16929.06|17008.14|16928.14|10
1729508380000|2024-10-21 10:59:40|17009.15|16929.15|17009.13|16929.13|17009.34|16929.34|17008.92|16928.92|9
1729508390000|2024-10-21 10:59:50|17009.35|16929.35|17009.61|16929.61|17009.94|16929.94|17008.78|16928.78|10
1729508400000|2024-10-21 11:00:00|17009.7|16929.7|17011.16|16931.16|17011.16|16931.16|17009.23|16929.23|10
1729508410000|2024-10-21 11:00:10|17010.96|16930.96|17008.68|16928.68|17010.96|16930.96|17008.68|16928.68|10
1729508420000|2024-10-21 11:00:20|17008.65|16928.65|17006.9|16926.9|17008.65|16928.65|17006.5|16926.5|10
1729508430000|2024-10-21 11:00:30|17006.87|16926.87|17007.27|16927.27|17007.27|16927.27|17005.95|16925.95|10
1729508440000|2024-10-21 11:00:40|17007.87|16927.87|17008.49|16928.49|17009|16929|17007.22|16927.22|10
1729508450000|2024-10-21 11:00:50|17008.45|16928.45|17009.48|16929.48|17009.48|16929.48|17008.45|16928.45|9
1729508460000|2024-10-21 11:01:00|17009.01|16929.01|17006.82|16926.82|17009.01|16929.01|17006.72|16926.72|10
1729508470000|2024-10-21 11:01:10|17006.73|16926.73|17007.84|16927.84|17007.9|16927.9|17006.67|16926.67|10
1729508480000|2024-10-21 11:01:20|17008.07|16928.07|17007.56|16927.56|17008.07|16928.07|17007.56|16927.56|10
1729508490000|2024-10-21 11:01:30|17007.78|16927.78|17007.31|16927.31|17008.14|16928.14|17007.31|16927.31|10
1729508500000|2024-10-21 11:01:40|17007.27|16927.27|17007.76|16927.76|17007.76|16927.76|17002.89|16922.89|9
1729508510000|2024-10-21 11:01:50|17007.67|16927.67|17010.18|16930.18|17010.43|16930.43|17007.67|16927.67|9
1729508520000|2024-10-21 11:02:00|17010.21|16930.21|17011.02|16931.02|17012.76|16932.76|17010.21|16930.21|10
1729508530000|2024-10-21 11:02:10|17010.78|16930.78|17015.99|16935.99|17015.99|16935.99|17010.78|16930.78|10
1729508540000|2024-10-21 11:02:20|17016.04|16936.04|17014.75|16934.75|17016.28|16936.28|17014.75|16934.75|10
1729508550000|2024-10-21 11:02:30|17014.33|16934.33|17013.88|16933.88|17014.39|16934.39|17013.88|16933.88|10
1729508560000|2024-10-21 11:02:40|17013.82|16933.82|17012.32|16932.32|17014.02|16934.02|17012.32|16932.32|10
1729508570000|2024-10-21 11:02:50|17011.51|16931.51|17009.7|16929.7|17011.51|16931.51|17009.7|16929.7|10
1729508580000|2024-10-21 11:03:00|17009.06|16929.06|16999.28|16919.28|17009.06|16929.06|16999.28|16919.28|10
1729508590000|2024-10-21 11:03:10|16998.18|16918.18|16990.19|16910.19|16998.18|16918.18|16990.19|16910.19|9
1729508600000|2024-10-21 11:03:20|16990.01|16910.01|16987.76|16907.76|16990.01|16910.01|16987.73|16907.73|10
1729508610000|2024-10-21 11:03:30|16987.41|16907.41|16989.27|16909.27|16989.27|16909.27|16986.86|16906.86|10
1729508620000|2024-10-21 11:03:40|16989.54|16909.54|16991.39|16911.39|16991.39|16911.39|16989.54|16909.54|10
1729508630000|2024-10-21 11:03:50|16991.34|16911.34|16992.21|16912.21|16992.21|16912.21|16991.29|16911.29|9
1729508640000|2024-10-21 11:04:00|16993.04|16913.04|16991.26|16911.26|16993.04|16913.04|16990.87|16910.87|10
1729508650000|2024-10-21 11:04:10|16991.31|16911.31|16999.16|16919.16|16999.16|16919.16|16991.31|16911.31|10
1729508660000|2024-10-21 11:04:20|16998.96|16918.96|16998.94|16918.94|16999.08|16919.08|16998.73|16918.73|9
1729508670000|2024-10-21 11:04:30|16998.84|16918.84|16999.5|16919.5|16999.5|16919.5|16998.84|16918.84|10
1729508680000|2024-10-21 11:04:40|16999.76|16919.76|17000.15|16920.15|17000.69|16920.69|16999.76|16919.76|9
1729508690000|2024-10-21 11:04:50|17000.18|16920.18|17000.43|16920.43|17000.92|16920.92|17000.18|16920.18|10
1729508700000|2024-10-21 11:05:00|17000.5|16920.5|16998.09|16918.09|17000.5|16920.5|16997.61|16917.61|10
1729508710000|2024-10-21 11:05:10|16998.14|16918.14|16997.9|16917.9|16998.28|16918.28|16997.88|16917.88|10
1729508720000|2024-10-21 11:05:20|16997.6|16917.6|16997.76|16917.76|16998.03|16918.03|16997.58|16917.58|9
1729508730000|2024-10-21 11:05:30|16997.31|16917.31|16997.65|16917.65|16997.79|16917.79|16997.21|16917.21|10
1729508740000|2024-10-21 11:05:40|16997.88|16917.88|16998.06|16918.06|16998.2|16918.2|16997.76|16917.76|9
1729508750000|2024-10-21 11:05:50|16998.12|16918.12|16999.42|16919.42|16999.66|16919.66|16998.12|16918.12|9
1729508760000|2024-10-21 11:06:00|16999.23|16919.23|17000.63|16920.63|17000.66|16920.66|16998.88|16918.88|10
1729508770000|2024-10-21 11:06:10|17000.6|16920.6|17000.57|16920.57|17002.65|16922.65|17000.41|16920.41|10
1729508780000|2024-10-21 11:06:20|17001.33|16921.33|17000.89|16920.89|17001.69|16921.69|17000.38|16920.38|10
1729508790000|2024-10-21 11:06:30|17001.31|16921.31|17004.29|16924.29|17004.29|16924.29|17001.31|16921.31|9
1729508800000|2024-10-21 11:06:40|17004.63|16924.63|17006.63|16926.63|17006.84|16926.84|17004.63|16924.63|10
1729508810000|2024-10-21 11:06:50|17006.6|16926.6|17008.86|16928.86|17008.86|16928.86|17006.58|16926.58|10
1729508820000|2024-10-21 11:07:00|17009.05|16929.05|17009.66|16929.66|17010.02|16930.02|17009.05|16929.05|10
1729508830000|2024-10-21 11:07:10|17009.53|16929.53|17013.38|16933.38|17013.38|16933.38|17008.47|16928.47|10
1729508840000|2024-10-21 11:07:20|17013.62|16933.62|17014.97|16934.97|17015.15|16935.15|17013.62|16933.62|10
1729508850000|2024-10-21 11:07:30|17015.68|16935.68|17017.59|16937.59|17017.59|16937.59|17015.68|16935.68|10
1729508860000|2024-10-21 11:07:40|17017.81|16937.81|17017.97|16937.97|17018.45|16938.45|17017.81|16937.81|10
1729508870000|2024-10-21 11:07:50|17018.03|16938.03|17017.45|16937.45|17018.03|16938.03|17016.21|16936.21|10
1729508880000|2024-10-21 11:08:00|17017.65|16937.65|17019.1|16939.1|17019.1|16939.1|17017.65|16937.65|10
1729508890000|2024-10-21 11:08:10|17019.13|16939.13|17022.54|16942.54|17022.54|16942.54|17019|16939|10
1729508900000|2024-10-21 11:08:20|17023.69|16943.69|17026.69|16946.69|17026.69|16946.69|17019.85|16939.85|10
1729508910000|2024-10-21 11:08:30|17026.95|16946.95|17030.18|16950.18|17030.3|16950.3|17026.95|16946.95|10
1729508920000|2024-10-21 11:08:40|17030.85|16950.85|17032.56|16952.56|17032.56|16952.56|17030.85|16950.85|10
1729508930000|2024-10-21 11:08:50|17032.83|16952.83|17033.42|16953.42|17033.48|16953.48|17032.83|16952.83|10
1729508940000|2024-10-21 11:09:00|17034.47|16954.47|17031.95|16951.95|17037.02|16957.02|17031.95|16951.95|10
1729508950000|2024-10-21 11:09:10|17037.26|16957.26|17037.14|16957.14|17038.06|16958.06|17037|16957|10
1729508960000|2024-10-21 11:09:20|17037.22|16957.22|17031.59|16951.59|17037.35|16957.35|17031.59|16951.59|10
1729508970000|2024-10-21 11:09:30|17031.12|16951.12|17034.24|16954.24|17034.5|16954.5|17030.36|16950.36|10
1729508980000|2024-10-21 11:09:40|17034.19|16954.19|17034.49|16954.49|17034.84|16954.84|17034.19|16954.19|10
1729508990000|2024-10-21 11:09:50|17034.72|16954.72|17034.87|16954.87|17034.87|16954.87|17034.3|16954.3|10
1729509000000|2024-10-21 11:10:00|17035.86|16955.86|17034.76|16954.76|17037.16|16957.16|17034.76|16954.76|10
1729509010000|2024-10-21 11:10:10|17029.6|16949.6|17027.74|16947.74|17029.6|16949.6|17027.74|16947.74|10
1729509020000|2024-10-21 11:10:20|17027.3|16947.3|17026.12|16946.12|17027.3|16947.3|17026.12|16946.12|10
1729509030000|2024-10-21 11:10:30|17026.53|16946.53|17025.75|16945.75|17026.85|16946.85|17025.75|16945.75|10
1729509040000|2024-10-21 11:10:40|17025.36|16945.36|17026.09|16946.09|17026.12|16946.12|17025.35|16945.35|10
1729509050000|2024-10-21 11:10:50|17026.35|16946.35|17028.08|16948.08|17028.33|16948.33|17026.35|16946.35|10
1729509060000|2024-10-21 11:11:00|17028.03|16948.03|17027.44|16947.44|17028.03|16948.03|17027.25|16947.25|10
1729509070000|2024-10-21 11:11:10|17027.45|16947.45|17027.4|16947.4|17027.61|16947.61|17027.23|16947.23|9
1729509080000|2024-10-21 11:11:20|17027.29|16947.29|17032.55|16952.55|17032.55|16952.55|17026.78|16946.78|8
1729509090000|2024-10-21 11:11:30|17032.37|16952.37|17033.03|16953.03|17033.15|16953.15|17031.97|16951.97|10
1729509100000|2024-10-21 11:11:40|17033.11|16953.11|17032|16952|17033.11|16953.11|17032|16952|10
1729509110000|2024-10-21 11:11:50|17031.95|16951.95|17031.11|16951.11|17031.95|16951.95|17030.94|16950.94|9
1729509120000|2024-10-21 11:12:00|17031.14|16951.14|17031.04|16951.04|17031.2|16951.2|17030.96|16950.96|10
1729509130000|2024-10-21 11:12:10|17030.95|16950.95|17030.45|16950.45|17030.95|16950.95|17030.28|16950.28|10
1729509140000|2024-10-21 11:12:20|17030.02|16950.02|17024.88|16944.88|17030.02|16950.02|17024.83|16944.83|10
1729509150000|2024-10-21 11:12:30|17025|16945|17024.67|16944.67|17025|16945|17024.65|16944.65|8
1729509160000|2024-10-21 11:12:40|17024.63|16944.63|17024.29|16944.29|17024.63|16944.63|17024.07|16944.07|10
1729509170000|2024-10-21 11:12:50|17024.32|16944.32|17023.92|16943.92|17025.21|16945.21|17023.87|16943.87|9
1729509180000|2024-10-21 11:13:00|17024.04|16944.04|17023.46|16943.46|17024.04|16944.04|17023.34|16943.34|10
1729509190000|2024-10-21 11:13:10|17023.33|16943.33|17022.48|16942.48|17023.44|16943.44|17022.48|16942.48|10
1729509200000|2024-10-21 11:13:20|17022.63|16942.63|17029.22|16949.22|17029.22|16949.22|17022.63|16942.63|10
1729509210000|2024-10-21 11:13:30|17029.8|16949.8|17031.79|16951.79|17031.79|16951.79|17029.79|16949.79|10
1729509220000|2024-10-21 11:13:40|17032.09|16952.09|17034.5|16954.5|17034.62|16954.62|17032.09|16952.09|10
1729509230000|2024-10-21 11:13:50|17034.44|16954.44|17036.73|16956.73|17036.87|16956.87|17034.44|16954.44|9
1729509240000|2024-10-21 11:14:00|17037.55|16957.55|17038.52|16958.52|17039.51|16959.51|17037.55|16957.55|10
1729509250000|2024-10-21 11:14:10|17039.21|16959.21|17041.91|16961.91|17041.91|16961.91|17039.21|16959.21|10
1729509260000|2024-10-21 11:14:20|17042.04|16962.04|17041.99|16961.99|17042.33|16962.33|17041.99|16961.99|9
1729509270000|2024-10-21 11:14:30|17042.12|16962.12|17040.29|16960.29|17042.12|16962.12|17040.19|16960.19|10
1729509280000|2024-10-21 11:14:40|17039.98|16959.98|17041.03|16961.03|17041.16|16961.16|17039.95|16959.95|8
1729509290000|2024-10-21 11:14:50|17041.01|16961.01|17040.63|16960.63|17041.35|16961.35|17040.63|16960.63|10
1729509300000|2024-10-21 11:15:00|17041.83|16961.83|17040.35|16960.35|17042.41|16962.41|17040.22|16960.22|10
1729509310000|2024-10-21 11:15:10|17039.82|16959.82|17039.65|16959.65|17039.98|16959.98|17039.52|16959.52|10
1729509320000|2024-10-21 11:15:20|17039.64|16959.64|17039.66|16959.66|17040.07|16960.07|17039.64|16959.64|8
1729509330000|2024-10-21 11:15:30|17039.58|16959.58|17041.64|16961.64|17041.64|16961.64|17039.58|16959.58|10
1729509340000|2024-10-21 11:15:40|17041.67|16961.67|17042.14|16962.14|17042.27|16962.27|17041.67|16961.67|10
1729509350000|2024-10-21 11:15:50|17042.08|16962.08|17044.45|16964.45|17044.5|16964.5|17042.08|16962.08|10
1729509360000|2024-10-21 11:16:00|17044.42|16964.42|17042.35|16962.35|17044.45|16964.45|17042.35|16962.35|10
1729509370000|2024-10-21 11:16:10|17042.54|16962.54|17043.84|16963.84|17043.84|16963.84|17042.54|16962.54|9
1729509380000|2024-10-21 11:16:20|17043.88|16963.88|17044.24|16964.24|17044.91|16964.91|17043.86|16963.86|10
1729509390000|2024-10-21 11:16:30|17043.73|16963.73|17042.47|16962.47|17043.73|16963.73|17042.47|16962.47|10
1729509400000|2024-10-21 11:16:40|17042.66|16962.66|17043.14|16963.14|17043.14|16963.14|17042.25|16962.25|10
1729509410000|2024-10-21 11:16:50|17043.28|16963.28|17042.61|16962.61|17043.28|16963.28|17042.33|16962.33|10
1729509420000|2024-10-21 11:17:00|17042.69|16962.69|17042.89|16962.89|17042.98|16962.98|17042.69|16962.69|10
1729509430000|2024-10-21 11:17:10|17043.37|16963.37|17044.82|16964.82|17044.93|16964.93|17043.37|16963.37|10
1729509440000|2024-10-21 11:17:20|17044.73|16964.73|17046.08|16966.08|17046.08|16966.08|17044.16|16964.16|10
1729509450000|2024-10-21 11:17:30|17046|16966|17045.25|16965.25|17046.05|16966.05|17045.25|16965.25|9
1729509460000|2024-10-21 11:17:40|17045.1|16965.1|17043.85|16963.85|17045.11|16965.11|17043.83|16963.83|10
1729509470000|2024-10-21 11:17:50|17043.86|16963.86|17044.3|16964.3|17044.42|16964.42|17043.86|16963.86|10
1729509480000|2024-10-21 11:18:00|17044.36|16964.36|17042.52|16962.52|17044.58|16964.58|17042.52|16962.52|9
1729509490000|2024-10-21 11:18:10|17042.39|16962.39|17040.28|16960.28|17042.39|16962.39|17040.28|16960.28|10
1729509500000|2024-10-21 11:18:20|17041.14|16961.14|17043.62|16963.62|17043.62|16963.62|17037.44|16957.44|10
1729509510000|2024-10-21 11:18:30|17043.61|16963.61|17043.98|16963.98|17043.98|16963.98|17043.61|16963.61|10
1729509520000|2024-10-21 11:18:40|17043.95|16963.95|17042.51|16962.51|17043.95|16963.95|17042.51|16962.51|8
1729509530000|2024-10-21 11:18:50|17042.49|16962.49|17042.32|16962.32|17042.49|16962.49|17042.24|16962.24|9
1729509540000|2024-10-21 11:19:00|17042.29|16962.29|17040.33|16960.33|17042.29|16962.29|17040.33|16960.33|9
1729509550000|2024-10-21 11:19:10|17039.87|16959.87|17040.74|16960.74|17040.96|16960.96|17039.87|16959.87|9
1729509560000|2024-10-21 11:19:20|17040.75|16960.75|17043.65|16963.65|17043.65|16963.65|17040.75|16960.75|9
1729509570000|2024-10-21 11:19:30|17043.64|16963.64|17042.98|16962.98|17043.64|16963.64|17042.98|16962.98|8
1729509580000|2024-10-21 11:19:40|17043|16963|17042.74|16962.74|17043|16963|17042.46|16962.46|7
1729509590000|2024-10-21 11:19:50|17042.77|16962.77|17042.84|16962.84|17042.88|16962.88|17042.69|16962.69|10
1729509600000|2024-10-21 11:20:00|17042.83|16962.83|17041.76|16961.76|17043.32|16963.32|17041.76|16961.76|10
1729509610000|2024-10-21 11:20:10|17041.69|16961.69|17041.67|16961.67|17042|16962|17041.29|16961.29|10
1729509620000|2024-10-21 11:20:20|17041.49|16961.49|17042.84|16962.84|17043.01|16963.01|17041.48|16961.48|9
1729509630000|2024-10-21 11:20:30|17042.83|16962.83|17042.97|16962.97|17042.97|16962.97|17042.68|16962.68|10
1729509640000|2024-10-21 11:20:40|17043.06|16963.06|17042.35|16962.35|17043.06|16963.06|17042.27|16962.27|10
1729509650000|2024-10-21 11:20:50|17042.01|16962.01|17040.76|16960.76|17042.01|16962.01|17040.7|16960.7|10
1729509660000|2024-10-21 11:21:00|17039.95|16959.95|17037.36|16957.36|17039.95|16959.95|17037.36|16957.36|9
1729509670000|2024-10-21 11:21:10|17037.31|16957.31|17037.26|16957.26|17037.41|16957.41|17037.26|16957.26|9
1729509680000|2024-10-21 11:21:20|17037.86|16957.86|17040.72|16960.72|17040.9|16960.9|17037.76|16957.76|9
1729509690000|2024-10-21 11:21:30|17040.69|16960.69|17041.59|16961.59|17041.59|16961.59|17040.69|16960.69|8
1729509700000|2024-10-21 11:21:40|17041.58|16961.58|17041.98|16961.98|17041.98|16961.98|17041.55|16961.55|9
1729509710000|2024-10-21 11:21:50|17042.11|16962.11|17042.6|16962.6|17042.79|16962.79|17042.11|16962.11|9
1729509720000|2024-10-21 11:22:00|17042.55|16962.55|17039.93|16959.93|17042.83|16962.83|17039.93|16959.93|10
1729509730000|2024-10-21 11:22:10|17039.76|16959.76|17041.47|16961.47|17041.47|16961.47|17038|16958|10
1729509740000|2024-10-21 11:22:20|17041.54|16961.54|17041.13|16961.13|17041.65|16961.65|17041.13|16961.13|8
1729509750000|2024-10-21 11:22:30|17041.01|16961.01|17041.37|16961.37|17041.43|16961.43|17034.39|16954.39|10
1729509760000|2024-10-21 11:22:40|17041.5|16961.5|17042.82|16962.82|17042.96|16962.96|17041.5|16961.5|8
1729509770000|2024-10-21 11:22:50|17043.01|16963.01|17044.13|16964.13|17044.13|16964.13|17043.01|16963.01|9
1729509780000|2024-10-21 11:23:00|17043.98|16963.98|17042.96|16962.96|17044.02|16964.02|17042.24|16962.24|9
1729509790000|2024-10-21 11:23:10|17043.35|16963.35|17044.26|16964.26|17044.43|16964.43|17043.35|16963.35|10
1729509800000|2024-10-21 11:23:20|17044.46|16964.46|17044.93|16964.93|17045.42|16965.42|17044.46|16964.46|10
1729509810000|2024-10-21 11:23:30|17044.84|16964.84|17045.01|16965.01|17045.01|16965.01|17044.56|16964.56|9
1729509820000|2024-10-21 11:23:40|17045|16965|17044.51|16964.51|17045|16965|17044.39|16964.39|9
1729509830000|2024-10-21 11:23:50|17044.5|16964.5|17044.26|16964.26|17044.5|16964.5|17043.9|16963.9|10
1729509840000|2024-10-21 11:24:00|17044.29|16964.29|17044.49|16964.49|17044.49|16964.49|17044.15|16964.15|10
1729509850000|2024-10-21 11:24:10|17044.53|16964.53|17045.86|16965.86|17045.91|16965.91|17044.53|16964.53|10
1729509860000|2024-10-21 11:24:20|17045.75|16965.75|17045.94|16965.94|17046.6|16966.6|17045.75|16965.75|10
1729509870000|2024-10-21 11:24:30|17045.72|16965.72|17044.5|16964.5|17045.72|16965.72|17044.5|16964.5|10
1729509880000|2024-10-21 11:24:40|17044.45|16964.45|17044.24|16964.24|17044.46|16964.46|17044.24|16964.24|8
1729509890000|2024-10-21 11:24:50|17044.23|16964.23|17042.49|16962.49|17044.28|16964.28|17042.49|16962.49|8
1729509900000|2024-10-21 11:25:00|17042.29|16962.29|17040.34|16960.34|17042.29|16962.29|17040.34|16960.34|10
1729509910000|2024-10-21 11:25:10|17040.36|16960.36|17040.36|16960.36|17040.42|16960.42|17040.14|16960.14|9
1729509920000|2024-10-21 11:25:20|17040.33|16960.33|17040.87|16960.87|17040.87|16960.87|17040.33|16960.33|10
1729509930000|2024-10-21 11:25:30|17040.9|16960.9|17041.07|16961.07|17041.07|16961.07|17040.85|16960.85|9
1729509940000|2024-10-21 11:25:40|17041.42|16961.42|17040.61|16960.61|17041.42|16961.42|17040.61|16960.61|10
1729509950000|2024-10-21 11:25:50|17040.76|16960.76|17040.15|16960.15|17040.76|16960.76|17040.15|16960.15|10
1729509960000|2024-10-21 11:26:00|17040.07|16960.07|17040.58|16960.58|17040.58|16960.58|17039.75|16959.75|9
1729509970000|2024-10-21 11:26:10|17040.42|16960.42|17041.93|16961.93|17041.99|16961.99|17040.42|16960.42|9
1729509980000|2024-10-21 11:26:20|17041.7|16961.7|17042.4|16962.4|17042.46|16962.46|17041.7|16961.7|10
1729509990000|2024-10-21 11:26:30|17042.46|16962.46|17042.62|16962.62|17042.62|16962.62|17042.42|16962.42|7
1729510000000|2024-10-21 11:26:40|17042.64|16962.64|17042.57|16962.57|17042.64|16962.64|17042.03|16962.03|10
1729510010000|2024-10-21 11:26:50|17042.48|16962.48|17042.85|16962.85|17042.98|16962.98|17042.48|16962.48|10
1729510020000|2024-10-21 11:27:00|17042.7|16962.7|17043.29|16963.29|17043.29|16963.29|17042.67|16962.67|10
1729510030000|2024-10-21 11:27:10|17043.28|16963.28|17044.66|16964.66|17044.66|16964.66|17043.28|16963.28|9
1729510040000|2024-10-21 11:27:20|17044.83|16964.83|17045.45|16965.45|17045.61|16965.61|17040.75|16960.75|10
1729510050000|2024-10-21 11:27:30|17045.42|16965.42|17046.57|16966.57|17046.57|16966.57|17045.16|16965.16|9
1729510060000|2024-10-21 11:27:40|17047.17|16967.17|17046.98|16966.98|17047.66|16967.66|17046.97|16966.97|9
1729510070000|2024-10-21 11:27:50|17047.03|16967.03|17047.06|16967.06|17047.06|16967.06|17046.86|16966.86|8
1729510080000|2024-10-21 11:28:00|17047.09|16967.09|17044.22|16964.22|17047.09|16967.09|17044.22|16964.22|9
1729510090000|2024-10-21 11:28:10|17043.86|16963.86|17043.73|16963.73|17043.94|16963.94|17043.69|16963.69|9
1729510100000|2024-10-21 11:28:20|17044.89|16964.89|17045.69|16965.69|17046.05|16966.05|17044.89|16964.89|10
1729510110000|2024-10-21 11:28:30|17045.97|16965.97|17046.92|16966.92|17047.01|16967.01|17045.93|16965.93|8
1729510120000|2024-10-21 11:28:40|17046.9|16966.9|17047.21|16967.21|17047.21|16967.21|17046.83|16966.83|9
1729510130000|2024-10-21 11:28:50|17047.2|16967.2|17046.28|16966.28|17047.2|16967.2|17046.15|16966.15|9
1729510140000|2024-10-21 11:29:00|17046.39|16966.39|17044.94|16964.94|17047.01|16967.01|17044.94|16964.94|10
1729510150000|2024-10-21 11:29:10|17044.7|16964.7|17043.89|16963.89|17044.77|16964.77|17043.89|16963.89|8
1729510160000|2024-10-21 11:29:20|17043.9|16963.9|17043.99|16963.99|17044.43|16964.43|17043.9|16963.9|10
1729510170000|2024-10-21 11:29:30|17044.27|16964.27|17044.67|16964.67|17044.89|16964.89|17044.27|16964.27|9
1729510180000|2024-10-21 11:29:40|17044.76|16964.76|17044.51|16964.51|17044.78|16964.78|17044.51|16964.51|8
1729510190000|2024-10-21 11:29:50|17044.52|16964.52|17043.58|16963.58|17044.52|16964.52|17043.58|16963.58|9
1729510200000|2024-10-21 11:30:00|17043.62|16963.62|17042.96|16962.96|17043.62|16963.62|17042.69|16962.69|10
1729510210000|2024-10-21 11:30:10|17043.12|16963.12|17045.02|16965.02|17045.02|16965.02|17043.12|16963.12|10
1729510220000|2024-10-21 11:30:20|17045.42|16965.42|17046.72|16966.72|17046.72|16966.72|17045.42|16965.42|10
1729510230000|2024-10-21 11:30:30|17046.83|16966.83|17047.78|16967.78|17048.41|16968.41|17046.7|16966.7|7
1729510240000|2024-10-21 11:30:40|17047.64|16967.64|17045.42|16965.42|17047.64|16967.64|17045.42|16965.42|8
1729510250000|2024-10-21 11:30:50|17045.37|16965.37|17045.04|16965.04|17045.37|16965.37|17045.04|16965.04|8
1729510260000|2024-10-21 11:31:00|17045.06|16965.06|17043.26|16963.26|17045.77|16965.77|17043.21|16963.21|10
1729510270000|2024-10-21 11:31:10|17043.2|16963.2|17045.17|16965.17|17045.17|16965.17|17043.2|16963.2|10
1729510280000|2024-10-21 11:31:20|17045.47|16965.47|17046.63|16966.63|17046.63|16966.63|17044.99|16964.99|10
1729510290000|2024-10-21 11:31:30|17046.46|16966.46|17047.55|16967.55|17047.55|16967.55|17046.46|16966.46|10
1729510300000|2024-10-21 11:31:40|17047.62|16967.62|17047.52|16967.52|17047.65|16967.65|17047.44|16967.44|8
1729510310000|2024-10-21 11:31:50|17047.68|16967.68|17045.64|16965.64|17047.88|16967.88|17045.38|16965.38|10
1729510320000|2024-10-21 11:32:00|17045.58|16965.58|17044.4|16964.4|17045.58|16965.58|17043.43|16963.43|10
1729510330000|2024-10-21 11:32:10|17044.78|16964.78|17047.52|16967.52|17047.52|16967.52|17044.78|16964.78|10
1729510340000|2024-10-21 11:32:20|17047.68|16967.68|17049.21|16969.21|17049.21|16969.21|17047.68|16967.68|10
1729510350000|2024-10-21 11:32:30|17049.03|16969.03|17048.99|16968.99|17049.46|16969.46|17048.99|16968.99|9
1729510360000|2024-10-21 11:32:40|17049.01|16969.01|17049.82|16969.82|17049.97|16969.97|17049.01|16969.01|10
1729510370000|2024-10-21 11:32:50|17049.72|16969.72|17048.87|16968.87|17049.72|16969.72|17048.87|16968.87|10
1729510380000|2024-10-21 11:33:00|17048.79|16968.79|17049.64|16969.64|17051.32|16971.32|17048.79|16968.79|10
1729510390000|2024-10-21 11:33:10|17049.43|16969.43|17050.17|16970.17|17050.18|16970.18|17049.43|16969.43|10
1729510400000|2024-10-21 11:33:20|17050.13|16970.13|17050.3|16970.3|17050.36|16970.36|17050.1|16970.1|6
1729510410000|2024-10-21 11:33:30|17050.29|16970.29|17050.19|16970.19|17050.84|16970.84|17050.19|16970.19|10
1729510420000|2024-10-21 11:33:40|17050.16|16970.16|17052.13|16972.13|17052.32|16972.32|17050.16|16970.16|9
1729510430000|2024-10-21 11:33:50|17052.38|16972.38|17053.57|16973.57|17053.57|16973.57|17052.38|16972.38|10
1729510440000|2024-10-21 11:34:00|17053.86|16973.86|17053.66|16973.66|17054.13|16974.13|17051.69|16971.69|10
1729510450000|2024-10-21 11:34:10|17053.72|16973.72|17050.43|16970.43|17053.72|16973.72|17050.43|16970.43|10
1729510460000|2024-10-21 11:34:20|17050.69|16970.69|17052.33|16972.33|17052.51|16972.51|17050.66|16970.66|10
1729510470000|2024-10-21 11:34:30|17052.02|16972.02|17053.44|16973.44|17053.57|16973.57|17052.02|16972.02|8
1729510480000|2024-10-21 11:34:40|17053.46|16973.46|17053.83|16973.83|17053.84|16973.84|17053.46|16973.46|9
1729510490000|2024-10-21 11:34:50|17050.82|16970.82|17050.85|16970.85|17051.05|16971.05|17050.68|16970.68|9
1729510500000|2024-10-21 11:35:00|17050.84|16970.84|17049.65|16969.65|17050.93|16970.93|17049.45|16969.45|10
1729510510000|2024-10-21 11:35:10|17049.78|16969.78|17046.65|16966.65|17049.81|16969.81|17046.65|16966.65|10
1729510520000|2024-10-21 11:35:20|17046.62|16966.62|17046.66|16966.66|17046.96|16966.96|17046.62|16966.62|8
1729510530000|2024-10-21 11:35:30|17046.99|16966.99|17045.78|16965.78|17046.99|16966.99|17045.78|16965.78|10
1729510540000|2024-10-21 11:35:40|17045.76|16965.76|17044.12|16964.12|17045.76|16965.76|17044.05|16964.05|10
1729510550000|2024-10-21 11:35:50|17044.1|16964.1|17045.25|16965.25|17045.31|16965.31|17044.1|16964.1|10
1729510560000|2024-10-21 11:36:00|17045.33|16965.33|17044.91|16964.91|17045.39|16965.39|17044.8|16964.8|10
1729510570000|2024-10-21 11:36:10|17045.05|16965.05|17044.63|16964.63|17045.15|16965.15|17044.28|16964.28|10
1729510580000|2024-10-21 11:36:20|17044.7|16964.7|17043.68|16963.68|17044.7|16964.7|17043.63|16963.63|10
1729510590000|2024-10-21 11:36:30|17043.64|16963.64|17046.06|16966.06|17046.06|16966.06|17043.6|16963.6|8
1729510600000|2024-10-21 11:36:40|17046.12|16966.12|17045.77|16965.77|17046.12|16966.12|17045.77|16965.77|9
1729510610000|2024-10-21 11:36:50|17045.79|16965.79|17046.12|16966.12|17046.36|16966.36|17045.79|16965.79|10
1729510620000|2024-10-21 11:37:00|17046.21|16966.21|17044.2|16964.2|17046.44|16966.44|17044.2|16964.2|10
1729510630000|2024-10-21 11:37:10|17044.16|16964.16|17044.17|16964.17|17044.71|16964.71|17044.12|16964.12|9
1729510640000|2024-10-21 11:37:20|17044.05|16964.05|17042.97|16962.97|17044.05|16964.05|17042.97|16962.97|10
1729510650000|2024-10-21 11:37:30|17042.96|16962.96|17042.31|16962.31|17042.96|16962.96|17042.31|16962.31|10
1729510660000|2024-10-21 11:37:40|17042.25|16962.25|17040.22|16960.22|17042.25|16962.25|17040.22|16960.22|10
1729510670000|2024-10-21 11:37:50|17040.39|16960.39|17038.46|16958.46|17040.39|16960.39|17038.46|16958.46|10
1729510680000|2024-10-21 11:38:00|17039.03|16959.03|17036.75|16956.75|17039.03|16959.03|17036.75|16956.75|10
1729510690000|2024-10-21 11:38:10|17036.8|16956.8|17036.72|16956.72|17036.82|16956.82|17036.46|16956.46|10
1729510700000|2024-10-21 11:38:20|17036.98|16956.98|17036.76|16956.76|17036.98|16956.98|17036.1|16956.1|10
1729510710000|2024-10-21 11:38:30|17036.58|16956.58|17038.17|16958.17|17038.17|16958.17|17036.05|16956.05|9
1729510720000|2024-10-21 11:38:40|17038.26|16958.26|17036.84|16956.84|17038.26|16958.26|17036.84|16956.84|10
1729510730000|2024-10-21 11:38:50|17036.78|16956.78|17036.81|16956.81|17036.81|16956.81|17036.42|16956.42|9
1729510740000|2024-10-21 11:39:00|17037.12|16957.12|17032.2|16952.2|17037.46|16957.46|17032.2|16952.2|10
1729510750000|2024-10-21 11:39:10|17031.54|16951.54|17027.6|16947.6|17031.76|16951.76|17027.6|16947.6|10
1729510760000|2024-10-21 11:39:20|17027.69|16947.69|17029.81|16949.81|17029.81|16949.81|17027.69|16947.69|10
1729510770000|2024-10-21 11:39:30|17029.74|16949.74|17028.18|16948.18|17029.74|16949.74|17028.18|16948.18|10
1729510780000|2024-10-21 11:39:40|17028.04|16948.04|17027.94|16947.94|17028.05|16948.05|17027.79|16947.79|10
1729510790000|2024-10-21 11:39:50|17027.99|16947.99|17027.72|16947.72|17028.29|16948.29|17027.72|16947.72|10
1729510800000|2024-10-21 11:40:00|17027.87|16947.87|17023.53|16943.53|17027.87|16947.87|17023.53|16943.53|10
1729510810000|2024-10-21 11:40:10|17023.43|16943.43|17022.92|16942.92|17023.43|16943.43|17022.51|16942.51|10
1729510820000|2024-10-21 11:40:20|17023.36|16943.36|17025.58|16945.58|17025.58|16945.58|17023.36|16943.36|10
1729510830000|2024-10-21 11:40:30|17025.48|16945.48|17025.61|16945.61|17029.6|16949.6|17025.37|16945.37|10
1729510840000|2024-10-21 11:40:40|17025.36|16945.36|17024|16944|17025.47|16945.47|17024|16944|10
1729510850000|2024-10-21 11:40:50|17023.64|16943.64|17023.94|16943.94|17024.05|16944.05|17023.64|16943.64|10
1729510860000|2024-10-21 11:41:00|17023.83|16943.83|17023.69|16943.69|17023.83|16943.83|17023.47|16943.47|9
1729510870000|2024-10-21 11:41:10|17024.9|16944.9|17026.51|16946.51|17026.51|16946.51|17024.9|16944.9|10
1729510880000|2024-10-21 11:41:20|17026.24|16946.24|17026.75|16946.75|17026.78|16946.78|17026.24|16946.24|10
1729510890000|2024-10-21 11:41:30|17026.79|16946.79|17027.13|16947.13|17027.13|16947.13|17026.64|16946.64|10
1729510900000|2024-10-21 11:41:40|17027.32|16947.32|17027.36|16947.36|17027.47|16947.47|17027.3|16947.3|10
1729510910000|2024-10-21 11:41:50|17027.32|16947.32|17027.8|16947.8|17027.8|16947.8|17027.27|16947.27|9
1729510920000|2024-10-21 11:42:00|17027.81|16947.81|17025.78|16945.78|17027.81|16947.81|17025.78|16945.78|8
1729510930000|2024-10-21 11:42:10|17025.6|16945.6|17026.53|16946.53|17026.53|16946.53|17025.3|16945.3|10
1729510940000|2024-10-21 11:42:20|17026.6|16946.6|17029.24|16949.24|17029.24|16949.24|17026.6|16946.6|10
1729510950000|2024-10-21 11:42:30|17029.64|16949.64|17031.2|16951.2|17031.2|16951.2|17029.56|16949.56|10
1729510960000|2024-10-21 11:42:40|17031.35|16951.35|17033.82|16953.82|17033.83|16953.83|17031.35|16951.35|9
1729510970000|2024-10-21 11:42:50|17033.52|16953.52|17033.04|16953.04|17033.55|16953.55|17033.04|16953.04|10
1729510980000|2024-10-21 11:43:00|17032.78|16952.78|17030.57|16950.57|17032.93|16952.93|17030.57|16950.57|9
1729510990000|2024-10-21 11:43:10|17030.54|16950.54|17030.08|16950.08|17030.54|16950.54|17029.8|16949.8|9
1729511000000|2024-10-21 11:43:20|17029.91|16949.91|17029.73|16949.73|17029.91|16949.91|17029.53|16949.53|9
1729511010000|2024-10-21 11:43:30|17029.72|16949.72|17030.7|16950.7|17031.2|16951.2|17029.72|16949.72|10
1729511020000|2024-10-21 11:43:40|17030.66|16950.66|17030.82|16950.82|17030.91|16950.91|17030.66|16950.66|10
1729511030000|2024-10-21 11:43:50|17030.66|16950.66|17029.64|16949.64|17030.66|16950.66|17029.64|16949.64|9
1729511040000|2024-10-21 11:44:00|17029.54|16949.54|17027.13|16947.13|17029.68|16949.68|17027.13|16947.13|10
1729511050000|2024-10-21 11:44:10|17027.14|16947.14|17026.43|16946.43|17027.14|16947.14|17026.35|16946.35|9
1729511060000|2024-10-21 11:44:20|17026.28|16946.28|17024.85|16944.85|17026.36|16946.36|17024.85|16944.85|9
1729511070000|2024-10-21 11:44:30|17024.78|16944.78|17023.79|16943.79|17024.82|16944.82|17023.79|16943.79|10
1729511080000|2024-10-21 11:44:40|17023.69|16943.69|17022.83|16942.83|17023.69|16943.69|17022.11|16942.11|10
1729511090000|2024-10-21 11:44:50|17023.08|16943.08|17022.34|16942.34|17023.39|16943.39|17022.12|16942.12|10
1729511100000|2024-10-21 11:45:00|17022.32|16942.32|17019.29|16939.29|17022.32|16942.32|17019.29|16939.29|10
1729511110000|2024-10-21 11:45:10|17019.12|16939.12|17018.11|16938.11|17019.12|16939.12|17018.06|16938.06|10
1729511120000|2024-10-21 11:45:20|17017.97|16937.97|17018.07|16938.07|17018.46|16938.46|17017.87|16937.87|9
1729511130000|2024-10-21 11:45:30|17017.66|16937.66|17017.66|16937.66|17017.8|16937.8|17017.48|16937.48|9
1729511140000|2024-10-21 11:45:40|17017.53|16937.53|17013.79|16933.79|17017.53|16937.53|17013.79|16933.79|10
1729511150000|2024-10-21 11:45:50|17013.78|16933.78|17014.11|16934.11|17014.21|16934.21|17013.78|16933.78|10
1729511160000|2024-10-21 11:46:00|17014.27|16934.27|17014.12|16934.12|17014.48|16934.48|17014.12|16934.12|10
1729511170000|2024-10-21 11:46:10|17013.67|16933.67|17013.77|16933.77|17013.77|16933.77|17013.55|16933.55|8
1729511180000|2024-10-21 11:46:20|17013.62|16933.62|17013.95|16933.95|17013.95|16933.95|17013.45|16933.45|10
1729511190000|2024-10-21 11:46:30|17013.84|16933.84|17011.6|16931.6|17013.84|16933.84|17011.6|16931.6|9
1729511200000|2024-10-21 11:46:40|17011.61|16931.61|17007.34|16927.34|17011.61|16931.61|17007.34|16927.34|10
1729511210000|2024-10-21 11:46:50|17007.32|16927.32|17005.26|16925.26|17007.35|16927.35|17005.19|16925.19|10
1729511220000|2024-10-21 11:47:00|17005.33|16925.33|17005.23|16925.23|17005.59|16925.59|17004.96|16924.96|10
1729511230000|2024-10-21 11:47:10|17005.21|16925.21|17002.72|16922.72|17005.21|16925.21|17002.72|16922.72|10
1729511240000|2024-10-21 11:47:20|17002.13|16922.13|17000.21|16920.21|17002.13|16922.13|17000.1|16920.1|10
1729511250000|2024-10-21 11:47:30|17000.28|16920.28|17006.64|16926.64|17006.64|16926.64|17000.21|16920.21|10
1729511260000|2024-10-21 11:47:40|17006.3|16926.3|17004.46|16924.46|17006.3|16926.3|17004.31|16924.31|10
1729511270000|2024-10-21 11:47:50|17005.21|16925.21|17007.3|16927.3|17007.3|16927.3|17005.21|16925.21|10
1729511280000|2024-10-21 11:48:00|17007.37|16927.37|17006.54|16926.54|17007.61|16927.61|17005.64|16925.64|10
1729511290000|2024-10-21 11:48:10|17006.68|16926.68|17006.06|16926.06|17006.68|16926.68|17006.06|16926.06|10
1729511300000|2024-10-21 11:48:20|17007|16927|17001.64|16921.64|17007.59|16927.59|17001.64|16921.64|10
1729511310000|2024-10-21 11:48:30|17001.62|16921.62|17000.02|16920.02|17001.63|16921.63|16996.46|16916.46|10
1729511320000|2024-10-21 11:48:40|16999.96|16919.96|16999.01|16919.01|16999.96|16919.96|16998.98|16918.98|9
1729511330000|2024-10-21 11:48:50|16999.03|16919.03|16996.54|16916.54|16999.03|16919.03|16996.54|16916.54|10
1729511340000|2024-10-21 11:49:00|16996.53|16916.53|16997.73|16917.73|16998.31|16918.31|16996.52|16916.52|10
1729511350000|2024-10-21 11:49:10|16997.68|16917.68|16998.86|16918.86|16998.86|16918.86|16997.68|16917.68|9
1729511360000|2024-10-21 11:49:20|16998.42|16918.42|16999.64|16919.64|16999.64|16919.64|16998.42|16918.42|10
1729511370000|2024-10-21 11:49:30|16999.67|16919.67|17001.88|16921.88|17001.88|16921.88|16999.67|16919.67|10
1729511380000|2024-10-21 11:49:40|17001.89|16921.89|17001.15|16921.15|17001.89|16921.89|16999.84|16919.84|10
1729511390000|2024-10-21 11:49:50|17001.37|16921.37|17001.69|16921.69|17001.93|16921.93|17001.25|16921.25|10
1729511400000|2024-10-21 11:50:00|17001.77|16921.77|16998.54|16918.54|17001.77|16921.77|16998.54|16918.54|10
1729511410000|2024-10-21 11:50:10|16998.48|16918.48|16998.95|16918.95|17000.2|16920.2|16998.48|16918.48|10
1729511420000|2024-10-21 11:50:20|16999.08|16919.08|16996.14|16916.14|16999.08|16919.08|16996.14|16916.14|10
1729511430000|2024-10-21 11:50:30|16996.06|16916.06|16995.8|16915.8|16996.06|16916.06|16995.65|16915.65|10
1729511440000|2024-10-21 11:50:40|16995.63|16915.63|16995.45|16915.45|16995.71|16915.71|16995.38|16915.38|9
1729511450000|2024-10-21 11:50:50|16995.58|16915.58|16995.45|16915.45|16995.71|16915.71|16995.45|16915.45|9
1729511460000|2024-10-21 11:51:00|16995.61|16915.61|16995.33|16915.33|16996.12|16916.12|16995.33|16915.33|9
1729511470000|2024-10-21 11:51:10|16995.34|16915.34|16994.07|16914.07|16995.34|16915.34|16993.9|16913.9|9
1729511480000|2024-10-21 11:51:20|16994.21|16914.21|16993.87|16913.87|16994.49|16914.49|16993.84|16913.84|10
1729511490000|2024-10-21 11:51:30|16993.84|16913.84|16993.17|16913.17|16993.84|16913.84|16993.02|16913.02|10
1729511500000|2024-10-21 11:51:40|16993.19|16913.19|16992.84|16912.84|16993.55|16913.55|16992.84|16912.84|10
1729511510000|2024-10-21 11:51:50|16992.75|16912.75|16991.77|16911.77|16992.78|16912.78|16991.77|16911.77|9
1729511520000|2024-10-21 11:52:00|16991.98|16911.98|16992.52|16912.52|16992.52|16912.52|16991.93|16911.93|10
1729511530000|2024-10-21 11:52:10|16992.64|16912.64|16995.03|16915.03|16995.03|16915.03|16992.41|16912.41|9
1729511540000|2024-10-21 11:52:20|16995.25|16915.25|16996.49|16916.49|16996.49|16916.49|16995.25|16915.25|10
1729511550000|2024-10-21 11:52:30|16996.48|16916.48|16998.68|16918.68|16999.34|16919.34|16996.38|16916.38|10
1729511560000|2024-10-21 11:52:40|16998.63|16918.63|17000.27|16920.27|17000.36|16920.36|16998.53|16918.53|10
1729511570000|2024-10-21 11:52:50|17000.37|16920.37|17001.81|16921.81|17001.81|16921.81|17000.37|16920.37|10
1729511580000|2024-10-21 11:53:00|17001.63|16921.63|17000.88|16920.88|17001.89|16921.89|17000.75|16920.75|10
1729511590000|2024-10-21 11:53:10|17000.91|16920.91|17001.69|16921.69|17001.93|16921.93|17000.88|16920.88|9
1729511600000|2024-10-21 11:53:20|17001.78|16921.78|17001.65|16921.65|17002.12|16922.12|17001.65|16921.65|9
1729511610000|2024-10-21 11:53:30|17001.71|16921.71|16999.5|16919.5|17002.04|16922.04|16999.37|16919.37|10
1729511620000|2024-10-21 11:53:40|16998.56|16918.56|16999.17|16919.17|16999.21|16919.21|16998.39|16918.39|10
1729511630000|2024-10-21 11:53:50|16998.77|16918.77|16997.66|16917.66|16998.81|16918.81|16997.66|16917.66|10
1729511640000|2024-10-21 11:54:00|16997.64|16917.64|16997.87|16917.87|16997.87|16917.87|16997.51|16917.51|9
1729511650000|2024-10-21 11:54:10|16997.97|16917.97|16997.82|16917.82|16998.15|16918.15|16997.28|16917.28|10
1729511660000|2024-10-21 11:54:20|16997.99|16917.99|16998.33|16918.33|16998.33|16918.33|16997.95|16917.95|8
1729511670000|2024-10-21 11:54:30|16998.2|16918.2|16998.04|16918.04|16998.25|16918.25|16997.72|16917.72|10
1729511680000|2024-10-21 11:54:40|16998.79|16918.79|16998.94|16918.94|17001.43|16921.43|16998.79|16918.79|10
1729511690000|2024-10-21 11:54:50|16998.78|16918.78|16999.38|16919.38|16999.66|16919.66|16998.77|16918.77|9
1729511700000|2024-10-21 11:55:00|16999.26|16919.26|16999.66|16919.66|16999.73|16919.73|16999.12|16919.12|9
1729511710000|2024-10-21 11:55:10|16999.67|16919.67|16999.3|16919.3|16999.67|16919.67|16997.26|16917.26|10
1729511720000|2024-10-21 11:55:20|16999.27|16919.27|17000.47|16920.47|17000.74|16920.74|16999.19|16919.19|10
1729511730000|2024-10-21 11:55:30|17000.76|16920.76|17003.62|16923.62|17003.62|16923.62|17000.76|16920.76|10
1729511740000|2024-10-21 11:55:40|17003.86|16923.86|17004.09|16924.09|17004.22|16924.22|17003.45|16923.45|10
1729511750000|2024-10-21 11:55:50|17003.91|16923.91|17002.97|16922.97|17003.91|16923.91|17002.92|16922.92|10
1729511760000|2024-10-21 11:56:00|17003.02|16923.02|17003.52|16923.52|17004.11|16924.11|17002.91|16922.91|10
1729511770000|2024-10-21 11:56:10|17004.02|16924.02|17002.27|16922.27|17004.02|16924.02|17002.27|16922.27|10
1729511780000|2024-10-21 11:56:20|17002.17|16922.17|17001.48|16921.48|17002.26|16922.26|17001.48|16921.48|10
1729511790000|2024-10-21 11:56:30|17001.74|16921.74|16999.27|16919.27|17001.74|16921.74|16999.27|16919.27|10
1729511800000|2024-10-21 11:56:40|16999.1|16919.1|16999.12|16919.12|16999.31|16919.31|16999.06|16919.06|10
1729511810000|2024-10-21 11:56:50|16999.16|16919.16|16998.89|16918.89|16999.39|16919.39|16998.78|16918.78|9
1729511820000|2024-10-21 11:57:00|16998.88|16918.88|16998.58|16918.58|16999.13|16919.13|16998.58|16918.58|8
1729511830000|2024-10-21 11:57:10|16998.52|16918.52|16999.45|16919.45|16999.89|16919.89|16998.46|16918.46|10
1729511840000|2024-10-21 11:57:20|16999.42|16919.42|17000.9|16920.9|17001.23|16921.23|16999.42|16919.42|9
1729511850000|2024-10-21 11:57:30|17000.92|16920.92|16999.12|16919.12|17000.92|16920.92|16998.81|16918.81|10
1729511860000|2024-10-21 11:57:40|16999.06|16919.06|17001.93|16921.93|17002.68|16922.68|16999.04|16919.04|10
1729511870000|2024-10-21 11:57:50|17001.57|16921.57|17001.42|16921.42|17001.57|16921.57|17000.96|16920.96|10
1729511880000|2024-10-21 11:58:00|17001.31|16921.31|17002.6|16922.6|17002.6|16922.6|17001.31|16921.31|10
1729511890000|2024-10-21 11:58:10|17002.79|16922.79|17003.28|16923.28|17003.44|16923.44|17002.79|16922.79|10
1729511900000|2024-10-21 11:58:20|17003.2|16923.2|17001.72|16921.72|17003.2|16923.2|17001.72|16921.72|10
1729511910000|2024-10-21 11:58:30|17001.94|16921.94|16999.88|16919.88|17001.94|16921.94|16999.88|16919.88|9
1729511920000|2024-10-21 11:58:40|16999.69|16919.69|17003.09|16923.09|17003.09|16923.09|16999.69|16919.69|10
1729511930000|2024-10-21 11:58:50|17003.1|16923.1|17002.47|16922.47|17003.18|16923.18|17002.47|16922.47|10
1729511940000|2024-10-21 11:59:00|17002.38|16922.38|17000|16920|17002.47|16922.47|17000|16920|10
1729511950000|2024-10-21 11:59:10|16999.93|16919.93|17000.74|16920.74|17000.8|16920.8|16999.78|16919.78|10
1729511960000|2024-10-21 11:59:20|17000.75|16920.75|17003.41|16923.41|17003.41|16923.41|17000.75|16920.75|10
1729511970000|2024-10-21 11:59:30|17003.05|16923.05|17003.6|16923.6|17003.6|16923.6|17003.05|16923.05|9
1729511980000|2024-10-21 11:59:40|17003.8|16923.8|17002.6|16922.6|17003.91|16923.91|17002.6|16922.6|10
1729511990000|2024-10-21 11:59:50|17002.63|16922.63|17002.19|16922.19|17002.63|16922.63|17002.09|16922.09|10
1729512000000|2024-10-21 12:00:00|17000.97|16920.97|17000.75|16920.75|17000.97|16920.97|16999.42|16919.42|10
1729512010000|2024-10-21 12:00:10|17000.7|16920.7|17002.67|16922.67|17002.67|16922.67|17000.7|16920.7|10
1729512020000|2024-10-21 12:00:20|17002.75|16922.75|17004.05|16924.05|17004.25|16924.25|17002.75|16922.75|10
1729512030000|2024-10-21 12:00:30|17003.91|16923.91|17004.63|16924.63|17004.75|16924.75|17003.86|16923.86|10
1729512040000|2024-10-21 12:00:40|17004.68|16924.68|17005.04|16925.04|17005.09|16925.09|17004.58|16924.58|7
1729512050000|2024-10-21 12:00:50|17005.07|16925.07|17004.82|16924.82|17005.07|16925.07|17004.82|16924.82|7
1729512060000|2024-10-21 12:01:00|17004.86|16924.86|17004.52|16924.52|17004.86|16924.86|17003.66|16923.66|10
1729512070000|2024-10-21 12:01:10|17005.05|16925.05|17006.9|16926.9|17008.17|16928.17|17005.05|16925.05|10
1729512080000|2024-10-21 12:01:20|17006.93|16926.93|17007.44|16927.44|17007.44|16927.44|17006.38|16926.38|10
1729512090000|2024-10-21 12:01:30|17007.24|16927.24|17011.8|16931.8|17011.8|16931.8|17007.24|16927.24|10
1729512100000|2024-10-21 12:01:40|17014.9|16934.9|17014.74|16934.74|17014.9|16934.9|17014.05|16934.05|10
1729512110000|2024-10-21 12:01:50|17014.68|16934.68|17014.58|16934.58|17014.69|16934.69|17014.06|16934.06|10
1729512120000|2024-10-21 12:02:00|17014.65|16934.65|17014.73|16934.73|17015.74|16935.74|17014.21|16934.21|9
1729512130000|2024-10-21 12:02:10|17014.79|16934.79|17015.22|16935.22|17015.3|16935.3|17014.79|16934.79|9
1729512140000|2024-10-21 12:02:20|17015.31|16935.31|17014.89|16934.89|17015.88|16935.88|17014.89|16934.89|10
1729512150000|2024-10-21 12:02:30|17014.87|16934.87|17014.74|16934.74|17015.73|16935.73|17014.5|16934.5|10
1729512160000|2024-10-21 12:02:40|17014.81|16934.81|17015.52|16935.52|17015.57|16935.57|17014.8|16934.8|10
1729512170000|2024-10-21 12:02:50|17015.5|16935.5|17016.02|16936.02|17016.02|16936.02|17015.14|16935.14|10
1729512180000|2024-10-21 12:03:00|17016.2|16936.2|17015.6|16935.6|17016.98|16936.98|17015.38|16935.38|10
1729512190000|2024-10-21 12:03:10|17015.8|16935.8|17014.19|16934.19|17015.8|16935.8|17014.19|16934.19|10
1729512200000|2024-10-21 12:03:20|17014.08|16934.08|17014.41|16934.41|17014.41|16934.41|17013.51|16933.51|10
1729512210000|2024-10-21 12:03:30|17014.16|16934.16|17014.28|16934.28|17014.32|16934.32|17013.5|16933.5|10
1729512220000|2024-10-21 12:03:40|17014.19|16934.19|17013.71|16933.71|17014.19|16934.19|17013.71|16933.71|9
1729512230000|2024-10-21 12:03:50|17013.55|16933.55|17013.75|16933.75|17013.89|16933.89|17013.48|16933.48|10
1729512240000|2024-10-21 12:04:00|17013.72|16933.72|17013.61|16933.61|17013.89|16933.89|17013.56|16933.56|9
1729512250000|2024-10-21 12:04:10|17013.75|16933.75|17015.1|16935.1|17015.1|16935.1|17013.75|16933.75|10
1729512260000|2024-10-21 12:04:20|17015.31|16935.31|17017.46|16937.46|17017.77|16937.77|17015.31|16935.31|10
1729512270000|2024-10-21 12:04:30|17017.07|16937.07|17016.53|16936.53|17017.32|16937.32|17016.53|16936.53|9
1729512280000|2024-10-21 12:04:40|17016.54|16936.54|17018.02|16938.02|17018.02|16938.02|17016.54|16936.54|10
1729512290000|2024-10-21 12:04:50|17017.98|16937.98|17015.29|16935.29|17017.98|16937.98|17015.29|16935.29|10
1729512300000|2024-10-21 12:05:00|17015.06|16935.06|17014.47|16934.47|17015.06|16935.06|17013.71|16933.71|10
1729512310000|2024-10-21 12:05:10|17014.45|16934.45|17015.9|16935.9|17015.9|16935.9|17014.23|16934.23|9
1729512320000|2024-10-21 12:05:20|17015.94|16935.94|17016.36|16936.36|17017.1|16937.1|17015.94|16935.94|10
1729512330000|2024-10-21 12:05:30|17016.25|16936.25|17015.02|16935.02|17016.25|16936.25|17014.99|16934.99|9
1729512340000|2024-10-21 12:05:40|17015.18|16935.18|17016.21|16936.21|17016.21|16936.21|17015.18|16935.18|10
1729512350000|2024-10-21 12:05:50|17016.22|16936.22|17013.69|16933.69|17016.22|16936.22|17013.69|16933.69|9
1729512360000|2024-10-21 12:06:00|17014.06|16934.06|17011.96|16931.96|17014.18|16934.18|17011.61|16931.61|10
1729512370000|2024-10-21 12:06:10|17012.05|16932.05|17012.43|16932.43|17012.49|16932.49|17012.05|16932.05|10
1729512380000|2024-10-21 12:06:20|17012.4|16932.4|17012.46|16932.46|17012.75|16932.75|17012.2|16932.2|9
1729512390000|2024-10-21 12:06:30|17012.38|16932.38|17013.9|16933.9|17013.9|16933.9|17012.35|16932.35|10
1729512400000|2024-10-21 12:06:40|17013.91|16933.91|17014.3|16934.3|17014.3|16934.3|17013.74|16933.74|9
1729512410000|2024-10-21 12:06:50|17014.15|16934.15|17013.22|16933.22|17014.15|16934.15|17013.21|16933.21|10
1729512420000|2024-10-21 12:07:00|17013.19|16933.19|17014.56|16934.56|17014.56|16934.56|17013.19|16933.19|10
1729512430000|2024-10-21 12:07:10|17014.59|16934.59|17016.58|16936.58|17016.58|16936.58|17014.49|16934.49|9
1729512440000|2024-10-21 12:07:20|17017.17|16937.17|17018.42|16938.42|17018.54|16938.54|17016.91|16936.91|10
1729512450000|2024-10-21 12:07:30|17018.77|16938.77|17018.25|16938.25|17018.88|16938.88|17018.17|16938.17|10
1729512460000|2024-10-21 12:07:40|17018.71|16938.71|17018.67|16938.67|17018.76|16938.76|17018.66|16938.66|7
1729512470000|2024-10-21 12:07:50|17018.68|16938.68|17020.39|16940.39|17020.42|16940.42|17018.68|16938.68|10
1729512480000|2024-10-21 12:08:00|17020.19|16940.19|17022.16|16942.16|17022.24|16942.24|17020.19|16940.19|10
1729512490000|2024-10-21 12:08:10|17021.94|16941.94|17024.26|16944.26|17024.26|16944.26|17021.94|16941.94|9
1729512500000|2024-10-21 12:08:20|17025.11|16945.11|17025.77|16945.77|17025.89|16945.89|17025.05|16945.05|9
1729512510000|2024-10-21 12:08:30|17025.76|16945.76|17034.15|16954.15|17034.15|16954.15|17025.76|16945.76|10
1729512520000|2024-10-21 12:08:40|17033.83|16953.83|17032.59|16952.59|17033.91|16953.91|17032.59|16952.59|10
1729512530000|2024-10-21 12:08:50|17031.83|16951.83|17034.98|16954.98|17034.98|16954.98|17031.83|16951.83|10
1729512540000|2024-10-21 12:09:00|17033.97|16953.97|17033.76|16953.76|17033.97|16953.97|17033.31|16953.31|10
1729512550000|2024-10-21 12:09:10|17034.1|16954.1|17034|16954|17034.26|16954.26|17034|16954|9
1729512560000|2024-10-21 12:09:20|17034.03|16954.03|17033.97|16953.97|17034.37|16954.37|17033.97|16953.97|10
1729512570000|2024-10-21 12:09:30|17033.99|16953.99|17034.67|16954.67|17034.67|16954.67|17033.99|16953.99|9
1729512580000|2024-10-21 12:09:40|17034.64|16954.64|17034.23|16954.23|17034.64|16954.64|17034.09|16954.09|9
1729512590000|2024-10-21 12:09:50|17034.38|16954.38|17034.55|16954.55|17034.63|16954.63|17034.09|16954.09|10
1729512600000|2024-10-21 12:10:00|17034.58|16954.58|17034.59|16954.59|17034.83|16954.83|17034.47|16954.47|8
1729512610000|2024-10-21 12:10:10|17034.56|16954.56|17035.29|16955.29|17035.29|16955.29|17034.36|16954.36|10
1729512620000|2024-10-21 12:10:20|17035.41|16955.41|17033.37|16953.37|17035.41|16955.41|17033.37|16953.37|10
1729512630000|2024-10-21 12:10:30|17032.85|16952.85|17032.88|16952.88|17032.94|16952.94|17032.05|16952.05|10
1729512640000|2024-10-21 12:10:40|17033.01|16953.01|17034|16954|17034.5|16954.5|17033.01|16953.01|10
1729512650000|2024-10-21 12:10:50|17033.96|16953.96|17033.73|16953.73|17033.96|16953.96|17033.62|16953.62|8
1729512660000|2024-10-21 12:11:00|17033.76|16953.76|17031.23|16951.23|17033.76|16953.76|17031.23|16951.23|10
1729512670000|2024-10-21 12:11:10|17031.81|16951.81|17029.53|16949.53|17032.69|16952.69|17029.53|16949.53|10
1729512680000|2024-10-21 12:11:20|17030.1|16950.1|17031.49|16951.49|17031.49|16951.49|17030.1|16950.1|9
1729512690000|2024-10-21 12:11:30|17031.53|16951.53|17032.29|16952.29|17032.53|16952.53|17031.53|16951.53|10
1729512700000|2024-10-21 12:11:40|17032.02|16952.02|17032.06|16952.06|17032.33|16952.33|17032.02|16952.02|9
1729512710000|2024-10-21 12:11:50|17032.15|16952.15|17032.51|16952.51|17032.51|16952.51|17032.15|16952.15|10
1729512720000|2024-10-21 12:12:00|17032.5|16952.5|17027.62|16947.62|17032.5|16952.5|17027.62|16947.62|10
1729512730000|2024-10-21 12:12:10|17027.54|16947.54|17027.52|16947.52|17027.69|16947.69|17027.36|16947.36|8
1729512740000|2024-10-21 12:12:20|17027.59|16947.59|17024.93|16944.93|17027.59|16947.59|17024.93|16944.93|10
1729512750000|2024-10-21 12:12:30|17024.91|16944.91|17026.51|16946.51|17026.51|16946.51|17024.91|16944.91|10
1729512760000|2024-10-21 12:12:40|17027.2|16947.2|17028.01|16948.01|17028.01|16948.01|17027.2|16947.2|9
1729512770000|2024-10-21 12:12:50|17027.96|16947.96|17026.49|16946.49|17027.96|16947.96|17026.44|16946.44|7
1729512780000|2024-10-21 12:13:00|17026.45|16946.45|17029.04|16949.04|17029.04|16949.04|17026.45|16946.45|10
1729512790000|2024-10-21 12:13:10|17029.45|16949.45|17031.92|16951.92|17031.97|16951.97|17029.45|16949.45|10
1729512800000|2024-10-21 12:13:20|17031.91|16951.91|17031.63|16951.63|17032.01|16952.01|17031.37|16951.37|10
1729512810000|2024-10-21 12:13:30|17031.2|16951.2|17031.08|16951.08|17031.24|16951.24|17031.01|16951.01|10
1729512820000|2024-10-21 12:13:40|17031.04|16951.04|17030.89|16950.89|17031.04|16951.04|17030.58|16950.58|10
1729512830000|2024-10-21 12:13:50|17030.87|16950.87|17029.23|16949.23|17030.87|16950.87|17029.23|16949.23|9
1729512840000|2024-10-21 12:14:00|17029.15|16949.15|17026.19|16946.19|17029.44|16949.44|17026.19|16946.19|10
1729512850000|2024-10-21 12:14:10|17026.27|16946.27|17026.07|16946.07|17026.27|16946.27|17025.63|16945.63|10
1729512860000|2024-10-21 12:14:20|17026.08|16946.08|17027.14|16947.14|17027.14|16947.14|17026.08|16946.08|9
1729512870000|2024-10-21 12:14:30|17027.18|16947.18|17026.83|16946.83|17027.26|16947.26|17026.81|16946.81|10
1729512880000|2024-10-21 12:14:40|17026.89|16946.89|17026.73|16946.73|17026.93|16946.93|17026.73|16946.73|10
1729512890000|2024-10-21 12:14:50|17026.44|16946.44|17026.24|16946.24|17026.44|16946.44|17026.24|16946.24|7
1729512900000|2024-10-21 12:15:00|17027.27|16947.27|17026.54|16946.54|17028.43|16948.43|17026.54|16946.54|10
1729512910000|2024-10-21 12:15:10|17026.56|16946.56|17026.81|16946.81|17026.86|16946.86|17026.56|16946.56|8
1729512920000|2024-10-21 12:15:20|17026.86|16946.86|17026.58|16946.58|17026.86|16946.86|17026.58|16946.58|10
1729512930000|2024-10-21 12:15:30|17026.48|16946.48|17026.98|16946.98|17027.15|16947.15|17026.22|16946.22|10
1729512940000|2024-10-21 12:15:40|17027.08|16947.08|17026.96|16946.96|17027.26|16947.26|17025.86|16945.86|10
1729512950000|2024-10-21 12:15:50|17026.94|16946.94|17026.17|16946.17|17026.94|16946.94|17025.86|16945.86|9
1729512960000|2024-10-21 12:16:00|17026.02|16946.02|17026.83|16946.83|17026.83|16946.83|17026.02|16946.02|10
1729512970000|2024-10-21 12:16:10|17026.85|16946.85|17025.98|16945.98|17026.85|16946.85|17025.44|16945.44|7
1729512980000|2024-10-21 12:16:20|17026.08|16946.08|17026.33|16946.33|17026.46|16946.46|17026.07|16946.07|9
1729512990000|2024-10-21 12:16:30|17026.61|16946.61|17026.28|16946.28|17026.74|16946.74|17026.19|16946.19|10
1729513000000|2024-10-21 12:16:40|17026.25|16946.25|17028.21|16948.21|17028.21|16948.21|17026.25|16946.25|9
1729513010000|2024-10-21 12:16:50|17028.03|16948.03|17025.07|16945.07|17028.03|16948.03|17025.07|16945.07|10
1729513020000|2024-10-21 12:17:00|17025.26|16945.26|17022.33|16942.33|17025.26|16945.26|17022.33|16942.33|10
1729513030000|2024-10-21 12:17:10|17021.54|16941.54|17016.41|16936.41|17021.54|16941.54|17016.41|16936.41|10
1729513040000|2024-10-21 12:17:20|17015.89|16935.89|17013.56|16933.56|17015.89|16935.89|17013.16|16933.16|10
1729513050000|2024-10-21 12:17:30|17013.6|16933.6|17012.91|16932.91|17013.6|16933.6|17012.91|16932.91|10
1729513060000|2024-10-21 12:17:40|17013.04|16933.04|17015.47|16935.47|17015.47|16935.47|17012.99|16932.99|10
1729513070000|2024-10-21 12:17:50|17015.54|16935.54|17016.5|16936.5|17016.62|16936.62|17015.45|16935.45|10
1729513080000|2024-10-21 12:18:00|17016.51|16936.51|17014.98|16934.98|17016.51|16936.51|17014.24|16934.24|10
1729513090000|2024-10-21 12:18:10|17015|16935|17017.02|16937.02|17017.02|16937.02|17014.96|16934.96|10
1729513100000|2024-10-21 12:18:20|17016.91|16936.91|17023.5|16943.5|17023.93|16943.93|17016.91|16936.91|10
1729513110000|2024-10-21 12:18:30|17023.26|16943.26|17022.49|16942.49|17023.26|16943.26|17022.49|16942.49|10
1729513120000|2024-10-21 12:18:40|17022.39|16942.39|17022.35|16942.35|17022.72|16942.72|17022.35|16942.35|9
1729513130000|2024-10-21 12:18:50|17022.3|16942.3|17021.45|16941.45|17022.31|16942.31|17021.45|16941.45|9
1729513140000|2024-10-21 12:19:00|17021.5|16941.5|17021.06|16941.06|17021.71|16941.71|17021.06|16941.06|9
1729513150000|2024-10-21 12:19:10|17020.89|16940.89|17024.08|16944.08|17024.08|16944.08|17020.89|16940.89|10
1729513160000|2024-10-21 12:19:20|17024.93|16944.93|17024.98|16944.98|17025.09|16945.09|17024.8|16944.8|10
1729513170000|2024-10-21 12:19:30|17024.62|16944.62|17023.91|16943.91|17024.62|16944.62|17023.59|16943.59|10
1729513180000|2024-10-21 12:19:40|17024.05|16944.05|17023.7|16943.7|17024.35|16944.35|17023.7|16943.7|10
1729513190000|2024-10-21 12:19:50|17023.78|16943.78|17020.04|16940.04|17023.78|16943.78|17020.04|16940.04|9
1729513200000|2024-10-21 12:20:00|17019.98|16939.98|17017.68|16937.68|17019.98|16939.98|17017.68|16937.68|10
1729513210000|2024-10-21 12:20:10|17017.58|16937.58|17016.69|16936.69|17017.63|16937.63|17016.69|16936.69|10
1729513220000|2024-10-21 12:20:20|17016.62|16936.62|17016.29|16936.29|17016.62|16936.62|17016.05|16936.05|9
1729513230000|2024-10-21 12:20:30|17016.2|16936.2|17015.6|16935.6|17016.2|16936.2|17015.6|16935.6|10
1729513240000|2024-10-21 12:20:40|17015.57|16935.57|17016.3|16936.3|17016.3|16936.3|17015.57|16935.57|10
1729513250000|2024-10-21 12:20:50|17016.23|16936.23|17014.52|16934.52|17016.41|16936.41|17014.52|16934.52|10
1729513260000|2024-10-21 12:21:00|17014.34|16934.34|17014.06|16934.06|17014.42|16934.42|17013.75|16933.75|10
1729513270000|2024-10-21 12:21:10|17014.11|16934.11|17013.81|16933.81|17014.17|16934.17|17013.68|16933.68|10
1729513280000|2024-10-21 12:21:20|17013.84|16933.84|17014.48|16934.48|17014.48|16934.48|17013.82|16933.82|9
1729513290000|2024-10-21 12:21:30|17010.16|16930.16|17009.49|16929.49|17010.31|16930.31|17009.38|16929.38|10
1729513300000|2024-10-21 12:21:40|17009.48|16929.48|17009.12|16929.12|17009.68|16929.68|17009.12|16929.12|8
1729513310000|2024-10-21 12:21:50|17008.94|16928.94|17008.32|16928.32|17009.02|16929.02|17008.32|16928.32|10
1729513320000|2024-10-21 12:22:00|17008.28|16928.28|17008.73|16928.73|17008.73|16928.73|17008.28|16928.28|10
1729513330000|2024-10-21 12:22:10|17008.75|16928.75|17012.89|16932.89|17012.89|16932.89|17008.75|16928.75|10
1729513340000|2024-10-21 12:22:20|17013.06|16933.06|17014.94|16934.94|17014.94|16934.94|17012.86|16932.86|10
1729513350000|2024-10-21 12:22:30|17015.35|16935.35|17016.19|16936.19|17016.92|16936.92|17015.35|16935.35|10
1729513360000|2024-10-21 12:22:40|17015.95|16935.95|17014.99|16934.99|17015.95|16935.95|17014.45|16934.45|10
1729513370000|2024-10-21 12:22:50|17014.85|16934.85|17014.96|16934.96|17014.96|16934.96|17014.31|16934.31|9
1729513380000|2024-10-21 12:23:00|17015.01|16935.01|17015.61|16935.61|17015.61|16935.61|17015.01|16935.01|9
1729513390000|2024-10-21 12:23:10|17015.77|16935.77|17016.03|16936.03|17016.28|16936.28|17015.7|16935.7|10
1729513400000|2024-10-21 12:23:20|17015.95|16935.95|17016.39|16936.39|17016.41|16936.41|17015.95|16935.95|10
1729513410000|2024-10-21 12:23:30|17016.37|16936.37|17017.38|16937.38|17017.39|16937.39|17016.37|16936.37|10
1729513420000|2024-10-21 12:23:40|17017.37|16937.37|17016.71|16936.71|17017.37|16937.37|17016.42|16936.42|10
1729513430000|2024-10-21 12:23:50|17016.62|16936.62|17016.44|16936.44|17016.7|16936.7|17016.44|16936.44|9
1729513440000|2024-10-21 12:24:00|17016.42|16936.42|17014.27|16934.27|17016.42|16936.42|17014.27|16934.27|7
1729513450000|2024-10-21 12:24:10|17014.2|16934.2|17014.47|16934.47|17014.47|16934.47|17014.06|16934.06|10
1729513460000|2024-10-21 12:24:20|17013.17|16933.17|17011.3|16931.3|17014.14|16934.14|17011.06|16931.06|10
1729513470000|2024-10-21 12:24:30|17011.38|16931.38|17010.79|16930.79|17011.38|16931.38|17010.19|16930.19|10
1729513480000|2024-10-21 12:24:40|17010.75|16930.75|17011.88|16931.88|17011.88|16931.88|17010.73|16930.73|9
1729513490000|2024-10-21 12:24:50|17011.54|16931.54|17012.6|16932.6|17012.6|16932.6|17011.54|16931.54|10
1729513500000|2024-10-21 12:25:00|17012.43|16932.43|17009.55|16929.55|17012.46|16932.46|17009.55|16929.55|10
1729513510000|2024-10-21 12:25:10|17009.27|16929.27|17009.27|16929.27|17009.47|16929.47|17009.19|16929.19|9
1729513520000|2024-10-21 12:25:20|17009.39|16929.39|17009.6|16929.6|17009.68|16929.68|17009.38|16929.38|9
1729513530000|2024-10-21 12:25:30|17010.13|16930.13|17009.37|16929.37|17010.13|16930.13|17009.37|16929.37|9
1729513540000|2024-10-21 12:25:40|17009.33|16929.33|17011.64|16931.64|17011.64|16931.64|17009.28|16929.28|10
1729513550000|2024-10-21 12:25:50|17011.65|16931.65|17011.63|16931.63|17011.7|16931.7|17011.51|16931.51|8
1729513560000|2024-10-21 12:26:00|17011.66|16931.66|17009.87|16929.87|17012.24|16932.24|17009.87|16929.87|9
1729513570000|2024-10-21 12:26:10|17009.65|16929.65|17009.56|16929.56|17009.84|16929.84|17009.55|16929.55|10
1729513580000|2024-10-21 12:26:20|17009.98|16929.98|17011.04|16931.04|17011.08|16931.08|17009.98|16929.98|9
1729513590000|2024-10-21 12:26:30|17010.48|16930.48|17009.7|16929.7|17010.48|16930.48|17009.7|16929.7|9
1729513600000|2024-10-21 12:26:40|17009.68|16929.68|17008.33|16928.33|17009.68|16929.68|17008.33|16928.33|10
1729513610000|2024-10-21 12:26:50|17008.26|16928.26|17007.81|16927.81|17008.26|16928.26|17007.6|16927.6|10
1729513620000|2024-10-21 12:27:00|17007.79|16927.79|17008.47|16928.47|17008.47|16928.47|17007.76|16927.76|10
1729513630000|2024-10-21 12:27:10|17008.55|16928.55|17015.85|16935.85|17015.85|16935.85|17008.55|16928.55|10
1729513640000|2024-10-21 12:27:20|17018.19|16938.19|17018.35|16938.35|17020.38|16940.38|17018.19|16938.19|9
1729513650000|2024-10-21 12:27:30|17017.68|16937.68|17015.31|16935.31|17017.68|16937.68|17015.31|16935.31|10
1729513660000|2024-10-21 12:27:40|17015.24|16935.24|17014.07|16934.07|17015.24|16935.24|17014.07|16934.07|9
1729513670000|2024-10-21 12:27:50|17013.49|16933.49|17005.09|16925.09|17013.49|16933.49|17005.09|16925.09|10
1729513680000|2024-10-21 12:28:00|17004.61|16924.61|17001.79|16921.79|17004.71|16924.71|17001.79|16921.79|9
1729513690000|2024-10-21 12:28:10|17000.78|16920.78|17000.64|16920.64|17000.78|16920.78|17000.57|16920.57|7
1729513700000|2024-10-21 12:28:20|17000.57|16920.57|17001.61|16921.61|17001.61|16921.61|17000.45|16920.45|10
1729513710000|2024-10-21 12:28:30|17000.58|16920.58|17004.63|16924.63|17004.63|16924.63|17000.56|16920.56|10
1729513720000|2024-10-21 12:28:40|17004.6|16924.6|17006.29|16926.29|17006.29|16926.29|17004.6|16924.6|9
1729513730000|2024-10-21 12:28:50|17006.2|16926.2|17008.74|16928.74|17008.74|16928.74|17006.2|16926.2|10
1729513740000|2024-10-21 12:29:00|17009.13|16929.13|17008.39|16928.39|17010.29|16930.29|17008.39|16928.39|10
1729513750000|2024-10-21 12:29:10|17008.35|16928.35|17009.9|16929.9|17009.9|16929.9|17008.03|16928.03|9
1729513760000|2024-10-21 12:29:20|17009.99|16929.99|17011.1|16931.1|17011.1|16931.1|17009.99|16929.99|10
1729513770000|2024-10-21 12:29:30|17011.19|16931.19|17012.14|16932.14|17012.14|16932.14|17011.19|16931.19|9
1729513780000|2024-10-21 12:29:40|17012.2|16932.2|17014.16|16934.16|17014.22|16934.22|17012.2|16932.2|10
1729513790000|2024-10-21 12:29:50|17014.35|16934.35|17015.37|16935.37|17015.37|16935.37|17014.3|16934.3|10
1729513800000|2024-10-21 12:30:00|17015.38|16935.38|17013.61|16933.61|17015.52|16935.52|17013.61|16933.61|10
1729513810000|2024-10-21 12:30:10|17013.57|16933.57|17014.66|16934.66|17014.66|16934.66|17013.57|16933.57|9
1729513820000|2024-10-21 12:30:20|17014.61|16934.61|17014.64|16934.64|17014.88|16934.88|17014.61|16934.61|8
1729513830000|2024-10-21 12:30:30|17014.84|16934.84|17014.23|16934.23|17015.34|16935.34|17014.23|16934.23|10
1729513840000|2024-10-21 12:30:40|17013.97|16933.97|17014.06|16934.06|17014.06|16934.06|17013.81|16933.81|10
1729513850000|2024-10-21 12:30:50|17014.2|16934.2|17013.76|16933.76|17014.39|16934.39|17013.51|16933.51|10
1729513860000|2024-10-21 12:31:00|17013.79|16933.79|17015.26|16935.26|17015.26|16935.26|17013.79|16933.79|10
1729513870000|2024-10-21 12:31:10|17015.35|16935.35|17016.03|16936.03|17016.45|16936.45|17015.35|16935.35|9
1729513880000|2024-10-21 12:31:20|17016.62|16936.62|17016.76|16936.76|17017|16937|17016.4|16936.4|10
1729513890000|2024-10-21 12:31:30|17016.78|16936.78|17015.89|16935.89|17016.78|16936.78|17015.89|16935.89|10
1729513900000|2024-10-21 12:31:40|17015.62|16935.62|17018.08|16938.08|17018.08|16938.08|17015.59|16935.59|10
1729513910000|2024-10-21 12:31:50|17018.13|16938.13|17018.39|16938.39|17018.39|16938.39|17018|16938|10
1729513920000|2024-10-21 12:32:00|17018.36|16938.36|17016.47|16936.47|17019.2|16939.2|17016.47|16936.47|10
1729513930000|2024-10-21 12:32:10|17016.38|16936.38|17017.33|16937.33|17017.37|16937.37|17016.25|16936.25|9
1729513940000|2024-10-21 12:32:20|17017.43|16937.43|17019.72|16939.72|17019.72|16939.72|17017.43|16937.43|10
1729513950000|2024-10-21 12:32:30|17020.09|16940.09|17019.73|16939.73|17020.27|16940.27|17019.16|16939.16|10
1729513960000|2024-10-21 12:32:40|17020.79|16940.79|17022.08|16942.08|17022.17|16942.17|17020.79|16940.79|10
1729513970000|2024-10-21 12:32:50|17022.12|16942.12|17021.81|16941.81|17022.2|16942.2|17021.81|16941.81|10
1729513980000|2024-10-21 12:33:00|17021.84|16941.84|17019.23|16939.23|17021.84|16941.84|17019.23|16939.23|10
1729513990000|2024-10-21 12:33:10|17019.19|16939.19|17020.47|16940.47|17020.47|16940.47|17019.19|16939.19|9
1729514000000|2024-10-21 12:33:20|17020.26|16940.26|17020.92|16940.92|17020.93|16940.93|17020.26|16940.26|9
1729514010000|2024-10-21 12:33:30|17020.93|16940.93|17020.52|16940.52|17020.93|16940.93|17020.49|16940.49|10
1729514020000|2024-10-21 12:33:40|17019.04|16939.04|17019.42|16939.42|17019.54|16939.54|17018.52|16938.52|9
1729514030000|2024-10-21 12:33:50|17019.27|16939.27|17016.94|16936.94|17019.4|16939.4|17016.94|16936.94|9
1729514040000|2024-10-21 12:34:00|17016.89|16936.89|17016.37|16936.37|17018.22|16938.22|17016.37|16936.37|10
1729514050000|2024-10-21 12:34:10|17016.29|16936.29|17015.77|16935.77|17016.29|16936.29|17015.63|16935.63|10
1729514060000|2024-10-21 12:34:20|17015.85|16935.85|17023.23|16943.23|17023.23|16943.23|17015.28|16935.28|10
1729514070000|2024-10-21 12:34:30|17023.3|16943.3|17022.99|16942.99|17024.05|16944.05|17022.99|16942.99|10
1729514080000|2024-10-21 12:34:40|17022.79|16942.79|17021.48|16941.48|17022.79|16942.79|17021.48|16941.48|10
1729514090000|2024-10-21 12:34:50|17021.3|16941.3|17021.82|16941.82|17021.82|16941.82|17020.52|16940.52|9
1729514100000|2024-10-21 12:35:00|17022.18|16942.18|17017|16937|17022.18|16942.18|17017|16937|10
1729514110000|2024-10-21 12:35:10|17016.47|16936.47|17014.85|16934.85|17016.47|16936.47|17014.85|16934.85|10
1729514120000|2024-10-21 12:35:20|17014.8|16934.8|17013.16|16933.16|17014.8|16934.8|17013.05|16933.05|10
1729514130000|2024-10-21 12:35:30|17013.09|16933.09|17011.39|16931.39|17013.12|16933.12|17011.39|16931.39|8
1729514140000|2024-10-21 12:35:40|17011.17|16931.17|17010.12|16930.12|17011.17|16931.17|17010.12|16930.12|10
1729514150000|2024-10-21 12:35:50|17010.21|16930.21|17010.5|16930.5|17011.07|16931.07|17010.05|16930.05|10
1729514160000|2024-10-21 12:36:00|17010.49|16930.49|17007.17|16927.17|17010.49|16930.49|17006.67|16926.67|10
1729514170000|2024-10-21 12:36:10|17006.96|16926.96|17007.49|16927.49|17007.49|16927.49|17006.79|16926.79|9
1729514180000|2024-10-21 12:36:20|17008.59|16928.59|17009.32|16929.32|17009.62|16929.62|17008.59|16928.59|10
1729514190000|2024-10-21 12:36:30|17008.81|16928.81|17007.09|16927.09|17008.81|16928.81|17007.09|16927.09|9
1729514200000|2024-10-21 12:36:40|17007.15|16927.15|17007.45|16927.45|17007.48|16927.48|17007.15|16927.15|9
1729514210000|2024-10-21 12:36:50|17007.47|16927.47|17006.66|16926.66|17007.53|16927.53|17006.66|16926.66|8
1729514220000|2024-10-21 12:37:00|17006.49|16926.49|17004.03|16924.03|17006.49|16926.49|17004.03|16924.03|10
1729514230000|2024-10-21 12:37:10|17003.43|16923.43|17000.5|16920.5|17003.43|16923.43|16999.75|16919.75|10
1729514240000|2024-10-21 12:37:20|17000.57|16920.57|16999.12|16919.12|17000.63|16920.63|16999.12|16919.12|10
1729514250000|2024-10-21 12:37:30|16998.83|16918.83|16989.05|16909.05|16998.83|16918.83|16989.05|16909.05|10
1729514260000|2024-10-21 12:37:40|16986.56|16906.56|16986.07|16906.07|16986.56|16906.56|16985.24|16905.24|10
1729514270000|2024-10-21 12:37:50|16984.56|16904.56|16982.13|16902.13|16984.56|16904.56|16982.02|16902.02|10
1729514280000|2024-10-21 12:38:00|16981.07|16901.07|16971.43|16891.43|16981.22|16901.22|16971.43|16891.43|10
1729514290000|2024-10-21 12:38:10|16970.83|16890.83|16970.91|16890.91|16970.99|16890.99|16969.82|16889.82|10
1729514300000|2024-10-21 12:38:20|16971.94|16891.94|16971.21|16891.21|16972.89|16892.89|16971.21|16891.21|10
1729514310000|2024-10-21 12:38:30|16971.61|16891.61|16973.64|16893.64|16973.64|16893.64|16971.52|16891.52|10
1729514320000|2024-10-21 12:38:40|16973.9|16893.9|16971.6|16891.6|16973.9|16893.9|16971.6|16891.6|9
1729514330000|2024-10-21 12:38:50|16971.42|16891.42|16969.39|16889.39|16971.42|16891.42|16969.36|16889.36|9
1729514340000|2024-10-21 12:39:00|16969.41|16889.41|16966.46|16886.46|16970.19|16890.19|16966.46|16886.46|10
1729514350000|2024-10-21 12:39:10|16964.67|16884.67|16961.87|16881.87|16964.67|16884.67|16961.25|16881.25|10
1729514360000|2024-10-21 12:39:20|16962.33|16882.33|16961.48|16881.48|16963.43|16883.43|16960.27|16880.27|10
1729514370000|2024-10-21 12:39:30|16960.66|16880.66|16959.38|16879.38|16960.66|16880.66|16959.36|16879.36|9
1729514380000|2024-10-21 12:39:40|16959.6|16879.6|16958.77|16878.77|16959.88|16879.88|16958.48|16878.48|10
1729514390000|2024-10-21 12:39:50|16959.05|16879.05|16963.08|16883.08|16963.08|16883.08|16959.05|16879.05|10
1729514400000|2024-10-21 12:40:00|16964.07|16884.07|16964.48|16884.48|16966.11|16886.11|16964.07|16884.07|10
1729514410000|2024-10-21 12:40:10|16964.02|16884.02|16961.47|16881.47|16964.02|16884.02|16961.47|16881.47|10
1729514420000|2024-10-21 12:40:20|16961.46|16881.46|16960.35|16880.35|16961.97|16881.97|16960.35|16880.35|10
1729514430000|2024-10-21 12:40:30|16960.49|16880.49|16959.77|16879.77|16960.49|16880.49|16959.43|16879.43|9
1729514440000|2024-10-21 12:40:40|16959.72|16879.72|16961.19|16881.19|16961.46|16881.46|16959.72|16879.72|10
1729514450000|2024-10-21 12:40:50|16961.36|16881.36|16959.4|16879.4|16961.47|16881.47|16959.4|16879.4|10
1729514460000|2024-10-21 12:41:00|16958.99|16878.99|16953.87|16873.87|16958.99|16878.99|16953.87|16873.87|10
1729514470000|2024-10-21 12:41:10|16952.02|16872.02|16951.07|16871.07|16952.67|16872.67|16951.07|16871.07|8
1729514480000|2024-10-21 12:41:20|16951.23|16871.23|16953.61|16873.61|16953.61|16873.61|16951.23|16871.23|10
1729514490000|2024-10-21 12:41:30|16953.95|16873.95|16954.49|16874.49|16954.8|16874.8|16953.95|16873.95|10
1729514500000|2024-10-21 12:41:40|16954.52|16874.52|16951.67|16871.67|16955.77|16875.77|16951.67|16871.67|10
1729514510000|2024-10-21 12:41:50|16951.43|16871.43|16948.1|16868.1|16951.43|16871.43|16948.07|16868.07|10
1729514520000|2024-10-21 12:42:00|16948.29|16868.29|16945.65|16865.65|16948.29|16868.29|16945.65|16865.65|10
1729514530000|2024-10-21 12:42:10|16945.67|16865.67|16945.93|16865.93|16945.93|16865.93|16945.13|16865.13|10
1729514540000|2024-10-21 12:42:20|16945.66|16865.66|16932.84|16852.84|16945.76|16865.76|16932.51|16852.51|10
1729514550000|2024-10-21 12:42:30|16933.29|16853.29|16932.64|16852.64|16933.59|16853.59|16932.2|16852.2|9
1729514560000|2024-10-21 12:42:40|16933.02|16853.02|16935.3|16855.3|16935.3|16855.3|16933.02|16853.02|10
1729514570000|2024-10-21 12:42:50|16935.56|16855.56|16931.36|16851.36|16935.56|16855.56|16931.36|16851.36|10
1729514580000|2024-10-21 12:43:00|16930.89|16850.89|16928.75|16848.75|16931.83|16851.83|16928.73|16848.73|10
1729514590000|2024-10-21 12:43:10|16929.26|16849.26|16929.77|16849.77|16929.77|16849.77|16928.88|16848.88|9
1729514600000|2024-10-21 12:43:20|16930|16850|16931.94|16851.94|16932.74|16852.74|16930|16850|10
1729514610000|2024-10-21 12:43:30|16931.85|16851.85|16930.47|16850.47|16931.85|16851.85|16929.75|16849.75|9
1729514620000|2024-10-21 12:43:40|16930.46|16850.46|16931.26|16851.26|16931.38|16851.38|16930.46|16850.46|10
1729514630000|2024-10-21 12:43:50|16931.53|16851.53|16933.71|16853.71|16933.71|16853.71|16931.53|16851.53|10
1729514640000|2024-10-21 12:44:00|16933.63|16853.63|16931.86|16851.86|16933.63|16853.63|16931.86|16851.86|10
1729514650000|2024-10-21 12:44:10|16931.81|16851.81|16931.67|16851.67|16932|16852|16931.67|16851.67|9
1729514660000|2024-10-21 12:44:20|16931.69|16851.69|16931.62|16851.62|16932.06|16852.06|16931.62|16851.62|10
1729514670000|2024-10-21 12:44:30|16931.45|16851.45|16933.07|16853.07|16933.47|16853.47|16931.22|16851.22|10
1729514680000|2024-10-21 12:44:40|16933.02|16853.02|16933.71|16853.71|16935|16855|16933.02|16853.02|10
1729514690000|2024-10-21 12:44:50|16933.81|16853.81|16933.23|16853.23|16933.81|16853.81|16932.8|16852.8|9
1729514700000|2024-10-21 12:45:00|16933.1|16853.1|16932.34|16852.34|16933.39|16853.39|16931.63|16851.63|10
1729514710000|2024-10-21 12:45:10|16932|16852|16932.05|16852.05|16932.24|16852.24|16930.98|16850.98|10
1729514720000|2024-10-21 12:45:20|16932.04|16852.04|16933.41|16853.41|16933.41|16853.41|16932.04|16852.04|9
1729514730000|2024-10-21 12:45:30|16934.97|16854.97|16937.07|16857.07|16937.07|16857.07|16934.97|16854.97|10
1729514740000|2024-10-21 12:45:40|16937.95|16857.95|16940.16|16860.16|16940.16|16860.16|16937.95|16857.95|10
1729514750000|2024-10-21 12:45:50|16940.49|16860.49|16941.47|16861.47|16941.47|16861.47|16940.49|16860.49|10
1729514760000|2024-10-21 12:46:00|16941.22|16861.22|16941.52|16861.52|16942.28|16862.28|16940.87|16860.87|10
1729514770000|2024-10-21 12:46:10|16942.49|16862.49|16940.28|16860.28|16943.7|16863.7|16940.28|16860.28|10
1729514780000|2024-10-21 12:46:20|16940.36|16860.36|16941.38|16861.38|16941.62|16861.62|16940.36|16860.36|10
1729514790000|2024-10-21 12:46:30|16942.44|16862.44|16945.65|16865.65|16945.78|16865.78|16942.29|16862.29|9
1729514800000|2024-10-21 12:46:40|16945.84|16865.84|16945.53|16865.53|16946.67|16866.67|16945.53|16865.53|9
1729514810000|2024-10-21 12:46:50|16945.41|16865.41|16943.96|16863.96|16945.41|16865.41|16943.96|16863.96|10
1729514820000|2024-10-21 12:47:00|16943.82|16863.82|16939.95|16859.95|16943.82|16863.82|16939.95|16859.95|10
1729514830000|2024-10-21 12:47:10|16939.98|16859.98|16939.36|16859.36|16941.27|16861.27|16939.36|16859.36|10
1729514840000|2024-10-21 12:47:20|16938.83|16858.83|16933.16|16853.16|16938.83|16858.83|16933.16|16853.16|9
1729514850000|2024-10-21 12:47:30|16932.92|16852.92|16930.31|16850.31|16932.92|16852.92|16930.31|16850.31|10
1729514860000|2024-10-21 12:47:40|16931.12|16851.12|16933.98|16853.98|16933.98|16853.98|16931.12|16851.12|10
1729514870000|2024-10-21 12:47:50|16934.38|16854.38|16936.82|16856.82|16936.82|16856.82|16934.38|16854.38|10
1729514880000|2024-10-21 12:48:00|16937.09|16857.09|16937.58|16857.58|16938.61|16858.61|16937.09|16857.09|10
1729514890000|2024-10-21 12:48:10|16937.72|16857.72|16933.04|16853.04|16937.72|16857.72|16933.04|16853.04|10
1729514900000|2024-10-21 12:48:20|16932.88|16852.88|16931.72|16851.72|16933.2|16853.2|16931.72|16851.72|10
1729514910000|2024-10-21 12:48:30|16931.7|16851.7|16931.37|16851.37|16931.7|16851.7|16930.46|16850.46|10
1729514920000|2024-10-21 12:48:40|16931.33|16851.33|16930.49|16850.49|16931.33|16851.33|16930.43|16850.43|10
1729514930000|2024-10-21 12:48:50|16930.18|16850.18|16929.9|16849.9|16930.18|16850.18|16929.9|16849.9|10
1729514940000|2024-10-21 12:49:00|16929.79|16849.79|16926.45|16846.45|16929.87|16849.87|16926.16|16846.16|10
1729514950000|2024-10-21 12:49:10|16926.27|16846.27|16927.17|16847.17|16927.38|16847.38|16926.27|16846.27|10
1729514960000|2024-10-21 12:49:20|16927.44|16847.44|16926.73|16846.73|16928.16|16848.16|16926.73|16846.73|10
1729514970000|2024-10-21 12:49:30|16926.9|16846.9|16926.26|16846.26|16926.9|16846.9|16925.87|16845.87|10
1729514980000|2024-10-21 12:49:40|16925.98|16845.98|16924.15|16844.15|16925.98|16845.98|16924.15|16844.15|10
1729514990000|2024-10-21 12:49:50|16924.05|16844.05|16924.39|16844.39|16924.45|16844.45|16923.8|16843.8|10
1729515000000|2024-10-21 12:50:00|16924.24|16844.24|16927.63|16847.63|16927.63|16847.63|16924.24|16844.24|10
1729515010000|2024-10-21 12:50:10|16927.85|16847.85|16927.76|16847.76|16928.05|16848.05|16927.44|16847.44|9
1729515020000|2024-10-21 12:50:20|16927.51|16847.51|16926.57|16846.57|16927.51|16847.51|16926.1|16846.1|10
1729515030000|2024-10-21 12:50:30|16926.84|16846.84|16927.28|16847.28|16927.28|16847.28|16926.74|16846.74|10
1729515040000|2024-10-21 12:50:40|16927.29|16847.29|16927.1|16847.1|16927.29|16847.29|16926.89|16846.89|10
1729515050000|2024-10-21 12:50:50|16927.11|16847.11|16930.25|16850.25|16930.3|16850.3|16927.11|16847.11|10
1729515060000|2024-10-21 12:51:00|16930.36|16850.36|16933.35|16853.35|16933.35|16853.35|16930.21|16850.21|10
1729515070000|2024-10-21 12:51:10|16933.9|16853.9|16936.86|16856.86|16936.9|16856.9|16933.9|16853.9|10
1729515080000|2024-10-21 12:51:20|16937.27|16857.27|16938.36|16858.36|16939.05|16859.05|16937.27|16857.27|10
1729515090000|2024-10-21 12:51:30|16938.13|16858.13|16938.37|16858.37|16938.39|16858.39|16938.09|16858.09|10
1729515100000|2024-10-21 12:51:40|16939.94|16859.94|16945.07|16865.07|16945.07|16865.07|16939.94|16859.94|10
1729515110000|2024-10-21 12:51:50|16945.06|16865.06|16947.9|16867.9|16948.51|16868.51|16944.86|16864.86|10
1729515120000|2024-10-21 12:52:00|16948.37|16868.37|16954.26|16874.26|16954.9|16874.9|16947.94|16867.94|10
1729515130000|2024-10-21 12:52:10|16954.17|16874.17|16952.95|16872.95|16954.17|16874.17|16952.81|16872.81|10
1729515140000|2024-10-21 12:52:20|16952.64|16872.64|16953.12|16873.12|16953.12|16873.12|16951.6|16871.6|10
1729515150000|2024-10-21 12:52:30|16953.42|16873.42|16954.66|16874.66|16955.22|16875.22|16953.42|16873.42|10
1729515160000|2024-10-21 12:52:40|16954.22|16874.22|16954.62|16874.62|16955.23|16875.23|16954.22|16874.22|10
1729515170000|2024-10-21 12:52:50|16954.64|16874.64|16956.05|16876.05|16956.18|16876.18|16954.57|16874.57|10
1729515180000|2024-10-21 12:53:00|16956.07|16876.07|16955.16|16875.16|16956.45|16876.45|16955.01|16875.01|10
1729515190000|2024-10-21 12:53:10|16955.07|16875.07|16955.47|16875.47|16955.6|16875.6|16955.07|16875.07|10
1729515200000|2024-10-21 12:53:20|16955.3|16875.3|16954.72|16874.72|16955.71|16875.71|16954.72|16874.72|10
1729515210000|2024-10-21 12:53:30|16954.88|16874.88|16957.63|16877.63|16957.63|16877.63|16954.84|16874.84|10
1729515220000|2024-10-21 12:53:40|16957.7|16877.7|16957.46|16877.46|16957.7|16877.7|16957.21|16877.21|10
1729515230000|2024-10-21 12:53:50|16957.15|16877.15|16957.17|16877.17|16957.69|16877.69|16956.94|16876.94|10
1729515240000|2024-10-21 12:54:00|16957.16|16877.16|16955.06|16875.06|16957.37|16877.37|16955.06|16875.06|10
1729515250000|2024-10-21 12:54:10|16954.95|16874.95|16954.21|16874.21|16955.22|16875.22|16954.21|16874.21|10
1729515260000|2024-10-21 12:54:20|16954.09|16874.09|16958.46|16878.46|16958.46|16878.46|16954.09|16874.09|10
1729515270000|2024-10-21 12:54:30|16958.37|16878.37|16958.38|16878.38|16958.82|16878.82|16958.37|16878.37|10
1729515280000|2024-10-21 12:54:40|16958.21|16878.21|16960|16880|16960.19|16880.19|16958.21|16878.21|10
1729515290000|2024-10-21 12:54:50|16960.11|16880.11|16954.95|16874.95|16960.11|16880.11|16954.71|16874.71|10
1729515300000|2024-10-21 12:55:00|16954.94|16874.94|16953.56|16873.56|16955.23|16875.23|16953.56|16873.56|10
1729515310000|2024-10-21 12:55:10|16953.41|16873.41|16953.31|16873.31|16953.59|16873.59|16953.31|16873.31|9
1729515320000|2024-10-21 12:55:20|16953.04|16873.04|16954.15|16874.15|16954.92|16874.92|16953.04|16873.04|9
1729515330000|2024-10-21 12:55:30|16954.02|16874.02|16953.35|16873.35|16954.02|16874.02|16953.35|16873.35|10
1729515340000|2024-10-21 12:55:40|16952.56|16872.56|16951.16|16871.16|16952.56|16872.56|16950.74|16870.74|8
1729515350000|2024-10-21 12:55:50|16951.12|16871.12|16955.18|16875.18|16955.18|16875.18|16951.12|16871.12|10
1729515360000|2024-10-21 12:56:00|16954.85|16874.85|16951.87|16871.87|16954.87|16874.87|16951.87|16871.87|9
1729515370000|2024-10-21 12:56:10|16951.24|16871.24|16951.81|16871.81|16951.81|16871.81|16950.12|16870.12|10
1729515380000|2024-10-21 12:56:20|16952.14|16872.14|16952.65|16872.65|16952.85|16872.85|16952.14|16872.14|10
1729515390000|2024-10-21 12:56:30|16952.31|16872.31|16953.91|16873.91|16954.11|16874.11|16952.31|16872.31|10
1729515400000|2024-10-21 12:56:40|16953.7|16873.7|16953.44|16873.44|16953.7|16873.7|16953|16873|10
1729515410000|2024-10-21 12:56:50|16952.22|16872.22|16951.77|16871.77|16952.22|16872.22|16951.49|16871.49|8
1729515420000|2024-10-21 12:57:00|16951.67|16871.67|16952.39|16872.39|16952.54|16872.54|16951.67|16871.67|9
1729515430000|2024-10-21 12:57:10|16952.48|16872.48|16954.91|16874.91|16954.91|16874.91|16952.48|16872.48|10
1729515440000|2024-10-21 12:57:20|16955.61|16875.61|16955.9|16875.9|16956.02|16876.02|16955.61|16875.61|10
1729515450000|2024-10-21 12:57:30|16955.88|16875.88|16954.83|16874.83|16956.1|16876.1|16954.83|16874.83|10
1729515460000|2024-10-21 12:57:40|16954.98|16874.98|16955.88|16875.88|16955.88|16875.88|16954.98|16874.98|9
1729515470000|2024-10-21 12:57:50|16955.66|16875.66|16955.4|16875.4|16955.66|16875.66|16955.24|16875.24|10
1729515480000|2024-10-21 12:58:00|16955.37|16875.37|16954.3|16874.3|16956.31|16876.31|16954.3|16874.3|10
1729515490000|2024-10-21 12:58:10|16954.17|16874.17|16954.14|16874.14|16954.47|16874.47|16954.08|16874.08|9
1729515500000|2024-10-21 12:58:20|16954.52|16874.52|16955.38|16875.38|16955.38|16875.38|16954.52|16874.52|10
1729515510000|2024-10-21 12:58:30|16955.62|16875.62|16954.82|16874.82|16955.62|16875.62|16954.33|16874.33|9
1729515520000|2024-10-21 12:58:40|16954.85|16874.85|16955.94|16875.94|16956.23|16876.23|16954.7|16874.7|10
1729515530000|2024-10-21 12:58:50|16955.88|16875.88|16955.72|16875.72|16955.88|16875.88|16955.52|16875.52|8
1729515540000|2024-10-21 12:59:00|16955.92|16875.92|16957.35|16877.35|16957.35|16877.35|16955.92|16875.92|10
1729515550000|2024-10-21 12:59:10|16957.33|16877.33|16957.28|16877.28|16957.5|16877.5|16957.27|16877.27|9
1729515560000|2024-10-21 12:59:20|16957.24|16877.24|16957.25|16877.25|16957.47|16877.47|16957.04|16877.04|10
1729515570000|2024-10-21 12:59:30|16957.23|16877.23|16958.53|16878.53|16958.53|16878.53|16957.23|16877.23|10
1729515580000|2024-10-21 12:59:40|16958.47|16878.47|16958.99|16878.99|16959.05|16879.05|16958.25|16878.25|9
1729515590000|2024-10-21 12:59:50|16958.95|16878.95|16962.43|16882.43|16962.7|16882.7|16958.64|16878.64|10
1729515600000|2024-10-21 13:00:00|16962.26|16882.26|16961.66|16881.66|16962.26|16882.26|16961.48|16881.48|10
1729515610000|2024-10-21 13:00:10|16961.54|16881.54|16960.04|16880.04|16961.54|16881.54|16960.04|16880.04|10
1729515620000|2024-10-21 13:00:20|16959.74|16879.74|16959.05|16879.05|16959.74|16879.74|16958.34|16878.34|9
1729515630000|2024-10-21 13:00:30|16959.36|16879.36|16960.65|16880.65|16961.12|16881.12|16959.36|16879.36|10
1729515640000|2024-10-21 13:00:40|16960.63|16880.63|16961.03|16881.03|16961.03|16881.03|16959.73|16879.73|10
1729515650000|2024-10-21 13:00:50|16960.73|16880.73|16958.81|16878.81|16960.73|16880.73|16958.81|16878.81|10
1729515660000|2024-10-21 13:01:00|16958.69|16878.69|16953.63|16873.63|16958.69|16878.69|16953.63|16873.63|10
1729515670000|2024-10-21 13:01:10|16953.48|16873.48|16955.15|16875.15|16955.36|16875.36|16953.48|16873.48|8
1729515680000|2024-10-21 13:01:20|16955.33|16875.33|16955.36|16875.36|16955.75|16875.75|16955.33|16875.33|10
1729515690000|2024-10-21 13:01:30|16955.35|16875.35|16956.84|16876.84|16957.15|16877.15|16955.35|16875.35|9
1729515700000|2024-10-21 13:01:40|16956.83|16876.83|16957.7|16877.7|16957.7|16877.7|16956.83|16876.83|9
1729515710000|2024-10-21 13:01:50|16957.68|16877.68|16958.37|16878.37|16958.37|16878.37|16957.68|16877.68|10
1729515720000|2024-10-21 13:02:00|16958.32|16878.32|16950.5|16870.5|16958.32|16878.32|16950.5|16870.5|10
1729515730000|2024-10-21 13:02:10|16950.18|16870.18|16951.19|16871.19|16951.19|16871.19|16949.79|16869.79|10
1729515740000|2024-10-21 13:02:20|16951.48|16871.48|16951.92|16871.92|16952.4|16872.4|16951.48|16871.48|10
1729515750000|2024-10-21 13:02:30|16951.73|16871.73|16950.96|16870.96|16951.73|16871.73|16950.92|16870.92|9
1729515760000|2024-10-21 13:02:40|16950.31|16870.31|16949.55|16869.55|16950.31|16870.31|16949.36|16869.36|10
1729515770000|2024-10-21 13:02:50|16949.54|16869.54|16951.22|16871.22|16951.22|16871.22|16949.44|16869.44|10
1729515780000|2024-10-21 13:03:00|16951.92|16871.92|16954.19|16874.19|16954.19|16874.19|16951.92|16871.92|10
1729515790000|2024-10-21 13:03:10|16954.26|16874.26|16957.78|16877.78|16957.78|16877.78|16954.26|16874.26|10
1729515800000|2024-10-21 13:03:20|16957.8|16877.8|16959.85|16879.85|16959.85|16879.85|16957.8|16877.8|10
1729515810000|2024-10-21 13:03:30|16960.64|16880.64|16967.95|16887.95|16967.95|16887.95|16960.64|16880.64|10
1729515820000|2024-10-21 13:03:40|16967.52|16887.52|16968.68|16888.68|16968.68|16888.68|16967.52|16887.52|10
1729515830000|2024-10-21 13:03:50|16968.51|16888.51|16967.32|16887.32|16968.51|16888.51|16966.31|16886.31|9
1729515840000|2024-10-21 13:04:00|16967.39|16887.39|16968.08|16888.08|16968.17|16888.17|16967.39|16887.39|9
1729515850000|2024-10-21 13:04:10|16967.94|16887.94|16967.82|16887.82|16967.94|16887.94|16967.27|16887.27|10
1729515860000|2024-10-21 13:04:20|16967.88|16887.88|16972.23|16892.23|16972.26|16892.26|16967.88|16887.88|10
1729515870000|2024-10-21 13:04:30|16972.49|16892.49|16973|16893|16973.04|16893.04|16972.29|16892.29|9
1729515880000|2024-10-21 13:04:40|16973.12|16893.12|16973.78|16893.78|16973.78|16893.78|16973.12|16893.12|10
1729515890000|2024-10-21 13:04:50|16973.98|16893.98|16974.89|16894.89|16975.07|16895.07|16973.98|16893.98|10
1729515900000|2024-10-21 13:05:00|16974.9|16894.9|16972.75|16892.75|16975.01|16895.01|16972.75|16892.75|10
1729515910000|2024-10-21 13:05:10|16972.19|16892.19|16965.26|16885.26|16972.19|16892.19|16965.26|16885.26|10
1729515920000|2024-10-21 13:05:20|16965.27|16885.27|16964.33|16884.33|16965.87|16885.87|16964.33|16884.33|10
1729515930000|2024-10-21 13:05:30|16963.92|16883.92|16963.34|16883.34|16963.92|16883.92|16963.24|16883.24|9
1729515940000|2024-10-21 13:05:40|16963.02|16883.02|16963.21|16883.21|16963.36|16883.36|16962.98|16882.98|10
1729515950000|2024-10-21 13:05:50|16963.23|16883.23|16962.95|16882.95|16963.34|16883.34|16962.79|16882.79|10
1729515960000|2024-10-21 13:06:00|16963.01|16883.01|16961.36|16881.36|16963.04|16883.04|16961.28|16881.28|10
1729515970000|2024-10-21 13:06:10|16961.29|16881.29|16961.1|16881.1|16961.29|16881.29|16960.68|16880.68|10
1729515980000|2024-10-21 13:06:20|16960.76|16880.76|16962.2|16882.2|16962.24|16882.24|16960.53|16880.53|10
1729515990000|2024-10-21 13:06:30|16962.16|16882.16|16958.32|16878.32|16962.24|16882.24|16958.32|16878.32|10
1729516000000|2024-10-21 13:06:40|16957.97|16877.97|16957.47|16877.47|16957.97|16877.97|16956.77|16876.77|10
1729516010000|2024-10-21 13:06:50|16957.38|16877.38|16957.01|16877.01|16957.38|16877.38|16956.92|16876.92|9
1729516020000|2024-10-21 13:07:00|16956.85|16876.85|16953.46|16873.46|16956.85|16876.85|16953.46|16873.46|10
1729516030000|2024-10-21 13:07:10|16952.72|16872.72|16951.29|16871.29|16952.72|16872.72|16951.29|16871.29|10
1729516040000|2024-10-21 13:07:20|16951.1|16871.1|16946.46|16866.46|16951.1|16871.1|16946.46|16866.46|10
1729516050000|2024-10-21 13:07:30|16946.05|16866.05|16942.17|16862.17|16946.16|16866.16|16942.17|16862.17|10
1729516060000|2024-10-21 13:07:40|16941.72|16861.72|16940.62|16860.62|16941.72|16861.72|16940.62|16860.62|10
1729516070000|2024-10-21 13:07:50|16940.86|16860.86|16938.9|16858.9|16940.86|16860.86|16938.9|16858.9|10
1729516080000|2024-10-21 13:08:00|16938.88|16858.88|16934.35|16854.35|16938.88|16858.88|16934.35|16854.35|10
1729516090000|2024-10-21 13:08:10|16934.33|16854.33|16937|16857|16937|16857|16934.06|16854.06|10
1729516100000|2024-10-21 13:08:20|16937.3|16857.3|16935.93|16855.93|16937.75|16857.75|16935.93|16855.93|9
1729516110000|2024-10-21 13:08:30|16935.76|16855.76|16935.14|16855.14|16936|16856|16935.14|16855.14|10
1729516120000|2024-10-21 13:08:40|16935.21|16855.21|16934.88|16854.88|16935.21|16855.21|16934.88|16854.88|9
1729516130000|2024-10-21 13:08:50|16934.9|16854.9|16934.78|16854.78|16934.94|16854.94|16933.44|16853.44|10
1729516140000|2024-10-21 13:09:00|16934.21|16854.21|16934.54|16854.54|16935.13|16855.13|16934.21|16854.21|10
1729516150000|2024-10-21 13:09:10|16934.29|16854.29|16935.62|16855.62|16935.62|16855.62|16933.7|16853.7|10
1729516160000|2024-10-21 13:09:20|16936.3|16856.3|16937.48|16857.48|16937.48|16857.48|16936.3|16856.3|10
1729516170000|2024-10-21 13:09:30|16937.4|16857.4|16939.41|16859.41|16939.83|16859.83|16937.4|16857.4|10
1729516180000|2024-10-21 13:09:40|16939.4|16859.4|16939.3|16859.3|16939.61|16859.61|16939.21|16859.21|10
1729516190000|2024-10-21 13:09:50|16939.73|16859.73|16940.47|16860.47|16940.61|16860.61|16939.73|16859.73|10
1729516200000|2024-10-21 13:10:00|16940.43|16860.43|16938.76|16858.76|16940.43|16860.43|16938.76|16858.76|10
1729516210000|2024-10-21 13:10:10|16938.37|16858.37|16939.52|16859.52|16940.12|16860.12|16938.37|16858.37|10
1729516220000|2024-10-21 13:10:20|16939.85|16859.85|16939.12|16859.12|16940.12|16860.12|16939|16859|10
1729516230000|2024-10-21 13:10:30|16938.86|16858.86|16945.64|16865.64|16945.64|16865.64|16938.86|16858.86|9
1729516240000|2024-10-21 13:10:40|16945.72|16865.72|16946.13|16866.13|16946.14|16866.14|16945.66|16865.66|10
1729516250000|2024-10-21 13:10:50|16946.17|16866.17|16945.22|16865.22|16946.17|16866.17|16945.22|16865.22|10
1729516260000|2024-10-21 13:11:00|16945.23|16865.23|16942.39|16862.39|16945.23|16865.23|16942.39|16862.39|10
1729516270000|2024-10-21 13:11:10|16942.22|16862.22|16943.19|16863.19|16943.19|16863.19|16941.85|16861.85|10
1729516280000|2024-10-21 13:11:20|16943.15|16863.15|16943.39|16863.39|16943.39|16863.39|16942.91|16862.91|10
1729516290000|2024-10-21 13:11:30|16940.02|16860.02|16939.26|16859.26|16940.1|16860.1|16939.08|16859.08|10
1729516300000|2024-10-21 13:11:40|16939.21|16859.21|16939.08|16859.08|16939.51|16859.51|16938.28|16858.28|10
1729516310000|2024-10-21 13:11:50|16939.12|16859.12|16934.25|16854.25|16939.52|16859.52|16934.25|16854.25|10
1729516320000|2024-10-21 13:12:00|16934.08|16854.08|16932.93|16852.93|16934.08|16854.08|16932.85|16852.85|10
1729516330000|2024-10-21 13:12:10|16932.8|16852.8|16931.1|16851.1|16932.8|16852.8|16931.1|16851.1|10
1729516340000|2024-10-21 13:12:20|16931.16|16851.16|16931.08|16851.08|16931.49|16851.49|16930.72|16850.72|10
1729516350000|2024-10-21 13:12:30|16931.3|16851.3|16930.25|16850.25|16931.31|16851.31|16930.24|16850.24|10
1729516360000|2024-10-21 13:12:40|16930.06|16850.06|16928.6|16848.6|16930.19|16850.19|16928.6|16848.6|9
1729516370000|2024-10-21 13:12:50|16928.61|16848.61|16928.17|16848.17|16928.65|16848.65|16928.15|16848.15|9
1729516380000|2024-10-21 13:13:00|16928.18|16848.18|16927.85|16847.85|16928.71|16848.71|16927.85|16847.85|10
1729516390000|2024-10-21 13:13:10|16927.74|16847.74|16927.85|16847.85|16928.56|16848.56|16927.58|16847.58|9
1729516400000|2024-10-21 13:13:20|16927.86|16847.86|16927.34|16847.34|16927.86|16847.86|16927.34|16847.34|10
1729516410000|2024-10-21 13:13:30|16927.2|16847.2|16926.25|16846.25|16927.2|16847.2|16926.13|16846.13|9
1729516420000|2024-10-21 13:13:40|16926.06|16846.06|16923.22|16843.22|16926.06|16846.06|16923.22|16843.22|10
1729516430000|2024-10-21 13:13:50|16922.72|16842.72|16921.5|16841.5|16922.72|16842.72|16921.5|16841.5|10
1729516440000|2024-10-21 13:14:00|16921.17|16841.17|16923.04|16843.04|16923.93|16843.93|16920.99|16840.99|9
1729516450000|2024-10-21 13:14:10|16923|16843|16920.91|16840.91|16923|16843|16920.91|16840.91|10
1729516460000|2024-10-21 13:14:20|16922.1|16842.1|16920.46|16840.46|16922.18|16842.18|16920.46|16840.46|10
1729516470000|2024-10-21 13:14:30|16920.23|16840.23|16920|16840|16920.29|16840.29|16919.91|16839.91|9
1729516480000|2024-10-21 13:14:40|16919.75|16839.75|16919.25|16839.25|16920.02|16840.02|16919.25|16839.25|10
1729516490000|2024-10-21 13:14:50|16919.06|16839.06|16919.1|16839.1|16919.1|16839.1|16918.8|16838.8|9
1729516500000|2024-10-21 13:15:00|16919.12|16839.12|16915.24|16835.24|16919.12|16839.12|16915.24|16835.24|10
1729516510000|2024-10-21 13:15:10|16915.01|16835.01|16915.75|16835.75|16915.75|16835.75|16913.88|16833.88|10
1729516520000|2024-10-21 13:15:20|16915.87|16835.87|16914.89|16834.89|16916.01|16836.01|16914.74|16834.74|10
1729516530000|2024-10-21 13:15:30|16914.53|16834.53|16914.23|16834.23|16914.53|16834.53|16913.69|16833.69|9
1729516540000|2024-10-21 13:15:40|16914.18|16834.18|16913.32|16833.32|16914.19|16834.19|16913.32|16833.32|10
1729516550000|2024-10-21 13:15:50|16913.27|16833.27|16911.75|16831.75|16913.3|16833.3|16910.96|16830.96|10
1729516560000|2024-10-21 13:16:00|16911.59|16831.59|16910.28|16830.28|16913.29|16833.29|16910.28|16830.28|8
1729516570000|2024-10-21 13:16:10|16909.52|16829.52|16909.98|16829.98|16909.98|16829.98|16908.25|16828.25|9
1729516580000|2024-10-21 13:16:20|16910.22|16830.22|16911|16831|16911|16831|16910.22|16830.22|10
1729516590000|2024-10-21 13:16:30|16911.1|16831.1|16911.27|16831.27|16911.27|16831.27|16910.6|16830.6|10
1729516600000|2024-10-21 13:16:40|16911.28|16831.28|16915.59|16835.59|16915.59|16835.59|16911.28|16831.28|10
1729516610000|2024-10-21 13:16:50|16915.96|16835.96|16915.19|16835.19|16916.43|16836.43|16915.19|16835.19|10
1729516620000|2024-10-21 13:17:00|16915.16|16835.16|16913.68|16833.68|16915.48|16835.48|16913.68|16833.68|10
1729516630000|2024-10-21 13:17:10|16913.6|16833.6|16912.47|16832.47|16913.6|16833.6|16912.47|16832.47|10
1729516640000|2024-10-21 13:17:20|16912.46|16832.46|16889.53|16809.53|16914.11|16834.11|16889.53|16809.53|10
1729516650000|2024-10-21 13:17:30|16882.91|16802.91|16867.17|16787.17|16882.97|16802.97|16865.84|16785.84|10
1729516660000|2024-10-21 13:17:40|16859.16|16779.16|16860.7|16780.7|16860.7|16780.7|16858.17|16778.17|10
1729516670000|2024-10-21 13:17:50|16860.53|16780.53|16861.55|16781.55|16861.93|16781.93|16858.89|16778.89|10
1729516680000|2024-10-21 13:18:00|16860.41|16780.41|16860.18|16780.18|16863.56|16783.56|16860.18|16780.18|10
1729516690000|2024-10-21 13:18:10|16859.71|16779.71|16858.08|16778.08|16859.9|16779.9|16858.08|16778.08|10
1729516700000|2024-10-21 13:18:20|16856.47|16776.47|16843.62|16763.62|16856.47|16776.47|16843.62|16763.62|10
1729516710000|2024-10-21 13:18:30|16843.13|16763.13|16834.25|16754.25|16843.13|16763.13|16834.25|16754.25|9
1729516720000|2024-10-21 13:18:40|16832.51|16752.51|16830.16|16750.16|16832.51|16752.51|16829.75|16749.75|10
1729516730000|2024-10-21 13:18:50|16830.5|16750.5|16835.83|16755.83|16835.83|16755.83|16830.5|16750.5|10
1729516740000|2024-10-21 13:19:00|16837.02|16757.02|16842.93|16762.93|16842.93|16762.93|16837.02|16757.02|10
1729516750000|2024-10-21 13:19:10|16844.74|16764.74|16849.35|16769.35|16849.35|16769.35|16844.74|16764.74|10
1729516760000|2024-10-21 13:19:20|16850.33|16770.33|16851.87|16771.87|16851.87|16771.87|16850.12|16770.12|10
1729516770000|2024-10-21 13:19:30|16851.01|16771.01|16851.07|16771.07|16852.05|16772.05|16850.49|16770.49|10
1729516780000|2024-10-21 13:19:40|16850.85|16770.85|16848.26|16768.26|16850.85|16770.85|16847.73|16767.73|10
1729516790000|2024-10-21 13:19:50|16849.13|16769.13|16843.45|16763.45|16849.13|16769.13|16843.45|16763.45|10
1729516800000|2024-10-21 13:20:00|16843.06|16763.06|16836.72|16756.72|16843.06|16763.06|16836.72|16756.72|10
1729516810000|2024-10-21 13:20:10|16836.29|16756.29|16832.23|16752.23|16836.29|16756.29|16831.59|16751.59|10
1729516820000|2024-10-21 13:20:20|16831.53|16751.53|16827.98|16747.98|16831.53|16751.53|16827.73|16747.73|10
1729516830000|2024-10-21 13:20:30|16828.12|16748.12|16824.36|16744.36|16828.92|16748.92|16823.84|16743.84|10
1729516840000|2024-10-21 13:20:40|16823.72|16743.72|16826.47|16746.47|16826.47|16746.47|16823.4|16743.4|10
1729516850000|2024-10-21 13:20:50|16825.96|16745.96|16827.02|16747.02|16827.94|16747.94|16825.96|16745.96|10
1729516860000|2024-10-21 13:21:00|16827.06|16747.06|16830.94|16750.94|16831.25|16751.25|16826.09|16746.09|10
1729516870000|2024-10-21 13:21:10|16832.37|16752.37|16835.17|16755.17|16835.17|16755.17|16832.15|16752.15|10
1729516880000|2024-10-21 13:21:20|16837.11|16757.11|16842.65|16762.65|16843.41|16763.41|16837.11|16757.11|10
1729516890000|2024-10-21 13:21:30|16842.73|16762.73|16846.44|16766.44|16846.62|16766.62|16842.73|16762.73|10
1729516900000|2024-10-21 13:21:40|16846.11|16766.11|16847.06|16767.06|16847.46|16767.46|16845.88|16765.88|10
1729516910000|2024-10-21 13:21:50|16846.38|16766.38|16848.98|16768.98|16848.98|16768.98|16846.33|16766.33|10
1729516920000|2024-10-21 13:22:00|16849.78|16769.78|16855.66|16775.66|16855.66|16775.66|16849.59|16769.59|10
1729516930000|2024-10-21 13:22:10|16858.22|16778.22|16860.99|16780.99|16860.99|16780.99|16858.22|16778.22|9
1729516940000|2024-10-21 13:22:20|16860.42|16780.42|16860.12|16780.12|16860.42|16780.42|16858.18|16778.18|10
1729516950000|2024-10-21 13:22:30|16860.1|16780.1|16862.71|16782.71|16862.71|16782.71|16859.67|16779.67|10
1729516960000|2024-10-21 13:22:40|16863.28|16783.28|16863.48|16783.48|16864.39|16784.39|16863.28|16783.28|10
1729516970000|2024-10-21 13:22:50|16864.04|16784.04|16866.4|16786.4|16866.4|16786.4|16864.04|16784.04|10
1729516980000|2024-10-21 13:23:00|16865.18|16785.18|16867.53|16787.53|16868.13|16788.13|16864.44|16784.44|10
1729516990000|2024-10-21 13:23:10|16866.9|16786.9|16866.49|16786.49|16867.51|16787.51|16866.31|16786.31|10
1729517000000|2024-10-21 13:23:20|16866.22|16786.22|16866.16|16786.16|16866.58|16786.58|16865.88|16785.88|9
1729517010000|2024-10-21 13:23:30|16866.39|16786.39|16864.25|16784.25|16866.39|16786.39|16864.25|16784.25|10
1729517020000|2024-10-21 13:23:40|16864.7|16784.7|16862.85|16782.85|16865.19|16785.19|16862.85|16782.85|10
1729517030000|2024-10-21 13:23:50|16862.76|16782.76|16862.91|16782.91|16863.2|16783.2|16862.01|16782.01|10
1729517040000|2024-10-21 13:24:00|16862.98|16782.98|16861.88|16781.88|16863.39|16783.39|16861.74|16781.74|10
1729517050000|2024-10-21 13:24:10|16861.21|16781.21|16858.28|16778.28|16861.21|16781.21|16858.28|16778.28|10
1729517060000|2024-10-21 13:24:20|16858.09|16778.09|16859.46|16779.46|16859.46|16779.46|16857.59|16777.59|10
1729517070000|2024-10-21 13:24:30|16859.64|16779.64|16862.36|16782.36|16862.4|16782.4|16859.49|16779.49|10
1729517080000|2024-10-21 13:24:40|16862.88|16782.88|16867.56|16787.56|16867.79|16787.79|16862.88|16782.88|10
1729517090000|2024-10-21 13:24:50|16867.8|16787.8|16868.53|16788.53|16868.53|16788.53|16867.03|16787.03|10
1729517100000|2024-10-21 13:25:00|16869.22|16789.22|16870.62|16790.62|16870.62|16790.62|16869.22|16789.22|10
1729517110000|2024-10-21 13:25:10|16870.89|16790.89|16871.4|16791.4|16871.47|16791.47|16870.68|16790.68|10
1729517120000|2024-10-21 13:25:20|16871.74|16791.74|16871.97|16791.97|16872.2|16792.2|16871.74|16791.74|10
1729517130000|2024-10-21 13:25:30|16872.13|16792.13|16869.04|16789.04|16872.13|16792.13|16869.04|16789.04|10
1729517140000|2024-10-21 13:25:40|16867.39|16787.39|16864.7|16784.7|16867.39|16787.39|16862.44|16782.44|10
1729517150000|2024-10-21 13:25:50|16864.92|16784.92|16865.67|16785.67|16867.24|16787.24|16864.92|16784.92|10
1729517160000|2024-10-21 13:26:00|16865.61|16785.61|16867.32|16787.32|16867.32|16787.32|16865.25|16785.25|10
1729517170000|2024-10-21 13:26:10|16869.11|16789.11|16869.67|16789.67|16869.95|16789.95|16868.09|16788.09|10
1729517180000|2024-10-21 13:26:20|16869.66|16789.66|16869.46|16789.46|16869.66|16789.66|16868.5|16788.5|10
1729517190000|2024-10-21 13:26:30|16869.84|16789.84|16871.56|16791.56|16871.56|16791.56|16869.84|16789.84|10
1729517200000|2024-10-21 13:26:40|16872.16|16792.16|16877.4|16797.4|16877.68|16797.68|16872.16|16792.16|10
1729517210000|2024-10-21 13:26:50|16878.19|16798.19|16878.59|16798.59|16878.89|16798.89|16877.6|16797.6|10
1729517220000|2024-10-21 13:27:00|16878.42|16798.42|16878.84|16798.84|16878.88|16798.88|16877.86|16797.86|10
1729517230000|2024-10-21 13:27:10|16878.88|16798.88|16880.15|16800.15|16880.16|16800.16|16878.81|16798.81|10
1729517240000|2024-10-21 13:27:20|16880.31|16800.31|16882.42|16802.42|16882.69|16802.69|16880.31|16800.31|10
1729517250000|2024-10-21 13:27:30|16882.71|16802.71|16894.91|16814.91|16894.91|16814.91|16882.71|16802.71|10
1729517260000|2024-10-21 13:27:40|16895.12|16815.12|16897.47|16817.47|16897.47|16817.47|16895.12|16815.12|10
1729517270000|2024-10-21 13:27:50|16898.24|16818.24|16901.69|16821.69|16901.81|16821.81|16898.24|16818.24|10
1729517280000|2024-10-21 13:28:00|16902.18|16822.18|16907.69|16827.69|16907.69|16827.69|16901.98|16821.98|10
1729517290000|2024-10-21 13:28:10|16908.23|16828.23|16908.27|16828.27|16908.27|16828.27|16907.85|16827.85|10
1729517300000|2024-10-21 13:28:20|16908.16|16828.16|16903.81|16823.81|16908.16|16828.16|16903.81|16823.81|10
1729517310000|2024-10-21 13:28:30|16902.89|16822.89|16902.23|16822.23|16902.89|16822.89|16901.95|16821.95|10
1729517320000|2024-10-21 13:28:40|16901.86|16821.86|16897.27|16817.27|16901.86|16821.86|16897.27|16817.27|10
1729517330000|2024-10-21 13:28:50|16897.4|16817.4|16898.88|16818.88|16898.88|16818.88|16897.4|16817.4|10
1729517340000|2024-10-21 13:29:00|16899.72|16819.72|16897.41|16817.41|16900.55|16820.55|16897.41|16817.41|9
1729517350000|2024-10-21 13:29:10|16897.35|16817.35|16900.22|16820.22|16900.22|16820.22|16897.05|16817.05|9
1729517360000|2024-10-21 13:29:20|16900.51|16820.51|16901.64|16821.64|16901.64|16821.64|16900.51|16820.51|10
1729517370000|2024-10-21 13:29:30|16902.76|16822.76|16906.88|16826.88|16906.95|16826.95|16902.76|16822.76|10
1729517380000|2024-10-21 13:29:40|16906.42|16826.42|16905.23|16825.23|16906.42|16826.42|16904.99|16824.99|10
1729517390000|2024-10-21 13:29:50|16905.26|16825.26|16905.94|16825.94|16906.83|16826.83|16905.26|16825.26|10
1729517400000|2024-10-21 13:30:00|16905.28|16825.28|16904.9|16824.9|16905.73|16825.73|16904.5|16824.5|9
1729517410000|2024-10-21 13:30:10|16904.3|16824.3|16899.05|16819.05|16904.3|16824.3|16899.05|16819.05|10
1729517420000|2024-10-21 13:30:20|16898.93|16818.93|16899.74|16819.74|16899.83|16819.83|16898.34|16818.34|10
1729517430000|2024-10-21 13:30:30|16899.43|16819.43|16902.8|16822.8|16902.8|16822.8|16899.43|16819.43|10
1729517440000|2024-10-21 13:30:40|16903.65|16823.65|16903.13|16823.13|16904.31|16824.31|16903.13|16823.13|10
1729517450000|2024-10-21 13:30:50|16902.24|16822.24|16898.37|16818.37|16902.24|16822.24|16898.37|16818.37|10
1729517460000|2024-10-21 13:31:00|16897.84|16817.84|16895.51|16815.51|16898.51|16818.51|16894.74|16814.74|10
1729517470000|2024-10-21 13:31:10|16895.6|16815.6|16894.24|16814.24|16895.82|16815.82|16892.45|16812.45|10
1729517480000|2024-10-21 13:31:20|16895.06|16815.06|16896.82|16816.82|16897.26|16817.26|16895.06|16815.06|10
1729517490000|2024-10-21 13:31:30|16896.67|16816.67|16897.19|16817.19|16897.83|16817.83|16896.47|16816.47|10
1729517500000|2024-10-21 13:31:40|16896.72|16816.72|16893.1|16813.1|16896.88|16816.88|16893.1|16813.1|10
1729517510000|2024-10-21 13:31:50|16892.36|16812.36|16890.9|16810.9|16892.59|16812.59|16890.44|16810.44|10
1729517520000|2024-10-21 13:32:00|16891.09|16811.09|16890.01|16810.01|16891.83|16811.83|16890.01|16810.01|10
1729517530000|2024-10-21 13:32:10|16889.84|16809.84|16887.81|16807.81|16889.94|16809.94|16887.64|16807.64|10
1729517540000|2024-10-21 13:32:20|16887.55|16807.55|16882.14|16802.14|16887.55|16807.55|16882.14|16802.14|9
1729517550000|2024-10-21 13:32:30|16880.64|16800.64|16877.49|16797.49|16880.64|16800.64|16877.41|16797.41|10
1729517560000|2024-10-21 13:32:40|16877.16|16797.16|16881.31|16801.31|16881.31|16801.31|16877.16|16797.16|10
1729517570000|2024-10-21 13:32:50|16881.94|16801.94|16884.96|16804.96|16884.96|16804.96|16881.74|16801.74|10
1729517580000|2024-10-21 13:33:00|16885.36|16805.36|16884.42|16804.42|16885.82|16805.82|16884.42|16804.42|10
1729517590000|2024-10-21 13:33:10|16884.14|16804.14|16879.95|16799.95|16884.28|16804.28|16879.95|16799.95|10
1729517600000|2024-10-21 13:33:20|16879.91|16799.91|16875.86|16795.86|16879.91|16799.91|16875|16795|9
1729517610000|2024-10-21 13:33:30|16876.35|16796.35|16876.35|16796.35|16879.35|16799.35|16876.35|16796.35|10
1729517620000|2024-10-21 13:33:40|16876.36|16796.36|16873.95|16793.95|16876.36|16796.36|16873.95|16793.95|10
1729517630000|2024-10-21 13:33:50|16873.96|16793.96|16874.52|16794.52|16874.52|16794.52|16873.2|16793.2|10
1729517640000|2024-10-21 13:34:00|16874.54|16794.54|16874.31|16794.31|16874.92|16794.92|16874.31|16794.31|10
1729517650000|2024-10-21 13:34:10|16874.19|16794.19|16875.25|16795.25|16875.25|16795.25|16873.73|16793.73|10
1729517660000|2024-10-21 13:34:20|16875.59|16795.59|16870.79|16790.79|16875.59|16795.59|16870.79|16790.79|10
1729517670000|2024-10-21 13:34:30|16870.71|16790.71|16866.24|16786.24|16870.98|16790.98|16865.81|16785.81|10
1729517680000|2024-10-21 13:34:40|16866.42|16786.42|16867.17|16787.17|16868.55|16788.55|16866.42|16786.42|10
1729517690000|2024-10-21 13:34:50|16865.12|16785.12|16863.55|16783.55|16865.12|16785.12|16863.16|16783.16|10
1729517700000|2024-10-21 13:35:00|16863.34|16783.34|16858.03|16778.03|16863.4|16783.4|16858.03|16778.03|10
1729517710000|2024-10-21 13:35:10|16858.6|16778.6|16843.15|16763.15|16858.67|16778.67|16843.15|16763.15|10
1729517720000|2024-10-21 13:35:20|16840.91|16760.91|16838.65|16758.65|16840.91|16760.91|16838.43|16758.43|10
1729517730000|2024-10-21 13:35:30|16838.2|16758.2|16836.95|16756.95|16838.2|16758.2|16836.95|16756.95|10
1729517740000|2024-10-21 13:35:40|16836.82|16756.82|16836.82|16756.82|16837.81|16757.81|16836.32|16756.32|10
1729517750000|2024-10-21 13:35:50|16837.16|16757.16|16834.1|16754.1|16837.46|16757.46|16834.1|16754.1|10
1729517760000|2024-10-21 13:36:00|16832.96|16752.96|16831.14|16751.14|16833.25|16753.25|16831.14|16751.14|10
1729517770000|2024-10-21 13:36:10|16830.91|16750.91|16832.24|16752.24|16833.17|16753.17|16830.87|16750.87|10
1729517780000|2024-10-21 13:36:20|16832.01|16752.01|16828.67|16748.67|16832.01|16752.01|16827.41|16747.41|9
1729517790000|2024-10-21 13:36:30|16829.57|16749.57|16826.76|16746.76|16829.57|16749.57|16826.76|16746.76|10
1729517800000|2024-10-21 13:36:40|16826.64|16746.64|16827.39|16747.39|16827.39|16747.39|16825.77|16745.77|10
1729517810000|2024-10-21 13:36:50|16825.06|16745.06|16825.45|16745.45|16825.45|16745.45|16824.1|16744.1|10
1729517820000|2024-10-21 13:37:00|16824.74|16744.74|16822.92|16742.92|16824.78|16744.78|16822.92|16742.92|10
1729517830000|2024-10-21 13:37:10|16823.31|16743.31|16829.58|16749.58|16829.58|16749.58|16823.31|16743.31|10
1729517840000|2024-10-21 13:37:20|16829.92|16749.92|16837.26|16757.26|16837.26|16757.26|16829.92|16749.92|9
1729517850000|2024-10-21 13:37:30|16838.61|16758.61|16846.19|16766.19|16846.19|16766.19|16838.61|16758.61|10
1729517860000|2024-10-21 13:37:40|16846.13|16766.13|16844.9|16764.9|16846.62|16766.62|16844.9|16764.9|10
1729517870000|2024-10-21 13:37:50|16844.21|16764.21|16843.73|16763.73|16844.46|16764.46|16843.73|16763.73|10
1729517880000|2024-10-21 13:38:00|16842.75|16762.75|16841.48|16761.48|16843.98|16763.98|16841.42|16761.42|10
1729517890000|2024-10-21 13:38:10|16840.62|16760.62|16840.66|16760.66|16841.27|16761.27|16840.62|16760.62|10
1729517900000|2024-10-21 13:38:20|16840.25|16760.25|16836.52|16756.52|16840.25|16760.25|16836.52|16756.52|10
1729517910000|2024-10-21 13:38:30|16834.43|16754.43|16833.91|16753.91|16835.84|16755.84|16833.66|16753.66|10
1729517920000|2024-10-21 13:38:40|16833.62|16753.62|16832.96|16752.96|16834.17|16754.17|16832.96|16752.96|10
1729517930000|2024-10-21 13:38:50|16832.52|16752.52|16831.37|16751.37|16832.52|16752.52|16830.9|16750.9|10
1729517940000|2024-10-21 13:39:00|16829.86|16749.86|16831.86|16751.86|16831.98|16751.98|16829.43|16749.43|10
1729517950000|2024-10-21 13:39:10|16830.74|16750.74|16830.08|16750.08|16830.95|16750.95|16829.75|16749.75|10
1729517960000|2024-10-21 13:39:20|16829.52|16749.52|16828.97|16748.97|16830.18|16750.18|16828.67|16748.67|10
1729517970000|2024-10-21 13:39:30|16828.95|16748.95|16826.42|16746.42|16828.95|16748.95|16826.04|16746.04|10
1729517980000|2024-10-21 13:39:40|16826.58|16746.58|16823.4|16743.4|16826.58|16746.58|16823.4|16743.4|10
1729517990000|2024-10-21 13:39:50|16823.65|16743.65|16823.34|16743.34|16824.17|16744.17|16823.23|16743.23|10
1729518000000|2024-10-21 13:40:00|16823.98|16743.98|16825.64|16745.64|16826.73|16746.73|16823.45|16743.45|10
1729518010000|2024-10-21 13:40:10|16824.71|16744.71|16822.67|16742.67|16824.71|16744.71|16822.67|16742.67|10
1729518020000|2024-10-21 13:40:20|16822.8|16742.8|16821.56|16741.56|16822.8|16742.8|16820.96|16740.96|9
1729518030000|2024-10-21 13:40:30|16821.29|16741.29|16814.83|16734.83|16821.75|16741.75|16814.42|16734.42|10
1729518040000|2024-10-21 13:40:40|16814.27|16734.27|16807.34|16727.34|16815.23|16735.23|16807.28|16727.28|10
1729518050000|2024-10-21 13:40:50|16806.1|16726.1|16801.99|16721.99|16806.14|16726.14|16800.79|16720.79|10
1729518060000|2024-10-21 13:41:00|16802.13|16722.13|16793.86|16713.86|16802.29|16722.29|16793.86|16713.86|10
1729518070000|2024-10-21 13:41:10|16792.34|16712.34|16788.73|16708.73|16792.34|16712.34|16788.73|16708.73|10
1729518080000|2024-10-21 13:41:20|16788.75|16708.75|16777|16697|16788.75|16708.75|16777|16697|10
1729518090000|2024-10-21 13:41:30|16777.5|16697.5|16776.71|16696.71|16777.5|16697.5|16773.64|16693.64|10
1729518100000|2024-10-21 13:41:40|16776.39|16696.39|16774.83|16694.83|16780.89|16700.89|16774.83|16694.83|10
1729518110000|2024-10-21 13:41:50|16774.62|16694.62|16776.77|16696.77|16777.57|16697.57|16773.07|16693.07|10
1729518120000|2024-10-21 13:42:00|16777.42|16697.42|16779.1|16699.1|16781.55|16701.55|16777.42|16697.42|10
1729518130000|2024-10-21 13:42:10|16778.54|16698.54|16779.72|16699.72|16779.72|16699.72|16778.31|16698.31|10
1729518140000|2024-10-21 13:42:20|16779.09|16699.09|16777.2|16697.2|16779.09|16699.09|16776.36|16696.36|10
1729518150000|2024-10-21 13:42:30|16776.57|16696.57|16776.28|16696.28|16779.41|16699.41|16776.28|16696.28|10
1729518160000|2024-10-21 13:42:40|16775.75|16695.75|16772.82|16692.82|16778.53|16698.53|16772.82|16692.82|10
1729518170000|2024-10-21 13:42:50|16771.54|16691.54|16764.52|16684.52|16771.54|16691.54|16762.98|16682.98|10
1729518180000|2024-10-21 13:43:00|16762.37|16682.37|16755.65|16675.65|16762.37|16682.37|16755.2|16675.2|10
1729518190000|2024-10-21 13:43:10|16759.35|16679.35|16759.61|16679.61|16760.65|16680.65|16759.35|16679.35|9
1729518200000|2024-10-21 13:43:20|16759.32|16679.32|16761.07|16681.07|16761.07|16681.07|16759.32|16679.32|10
1729518210000|2024-10-21 13:43:30|16761.4|16681.4|16762.99|16682.99|16763.03|16683.03|16761.18|16681.18|10
1729518220000|2024-10-21 13:43:40|16764|16684|16764.5|16684.5|16764.5|16684.5|16763.32|16683.32|10
1729518230000|2024-10-21 13:43:50|16764.49|16684.49|16765.08|16685.08|16765.08|16685.08|16763.5|16683.5|10
1729518240000|2024-10-21 13:44:00|16765.85|16685.85|16773.99|16693.99|16773.99|16693.99|16765.85|16685.85|10
1729518250000|2024-10-21 13:44:10|16773.94|16693.94|16775.5|16695.5|16775.89|16695.89|16773.94|16693.94|10
1729518260000|2024-10-21 13:44:20|16775.75|16695.75|16782.39|16702.39|16782.39|16702.39|16775.75|16695.75|10
1729518270000|2024-10-21 13:44:30|16783.33|16703.33|16781.34|16701.34|16784.1|16704.1|16780.23|16700.23|10
1729518280000|2024-10-21 13:44:40|16779.68|16699.68|16776.09|16696.09|16779.68|16699.68|16776.09|16696.09|10
1729518290000|2024-10-21 13:44:50|16776.47|16696.47|16778.89|16698.89|16779.09|16699.09|16776.35|16696.35|9
1729518300000|2024-10-21 13:45:00|16779.43|16699.43|16777.4|16697.4|16779.43|16699.43|16777.4|16697.4|10
1729518310000|2024-10-21 13:45:10|16777.56|16697.56|16779.92|16699.92|16780.27|16700.27|16777.37|16697.37|10
1729518320000|2024-10-21 13:45:20|16781.09|16701.09|16790.53|16710.53|16790.53|16710.53|16781.09|16701.09|10
1729518330000|2024-10-21 13:45:30|16791.5|16711.5|16785.04|16705.04|16791.5|16711.5|16785.04|16705.04|10
1729518340000|2024-10-21 13:45:40|16783.71|16703.71|16780.83|16700.83|16783.71|16703.71|16780.8|16700.8|10
1729518350000|2024-10-21 13:45:50|16778.36|16698.36|16771.24|16691.24|16778.36|16698.36|16771.22|16691.22|10
1729518360000|2024-10-21 13:46:00|16771.55|16691.55|16774.5|16694.5|16774.5|16694.5|16770.66|16690.66|10
1729518370000|2024-10-21 13:46:10|16774.87|16694.87|16772.6|16692.6|16775.29|16695.29|16772.6|16692.6|10
1729518380000|2024-10-21 13:46:20|16772.34|16692.34|16768.89|16688.89|16772.45|16692.45|16768.55|16688.55|10
1729518390000|2024-10-21 13:46:30|16768.57|16688.57|16767.74|16687.74|16768.57|16688.57|16767.5|16687.5|10
1729518400000|2024-10-21 13:46:40|16767.67|16687.67|16767.65|16687.65|16767.9|16687.9|16765.25|16685.25|10
1729518410000|2024-10-21 13:46:50|16767.56|16687.56|16769.83|16689.83|16770.08|16690.08|16766.08|16686.08|10
1729518420000|2024-10-21 13:47:00|16769.91|16689.91|16769.72|16689.72|16770.78|16690.78|16769.72|16689.72|10
1729518430000|2024-10-21 13:47:10|16769.7|16689.7|16768.31|16688.31|16770.43|16690.43|16768.31|16688.31|10
1729518440000|2024-10-21 13:47:20|16768.45|16688.45|16769.18|16689.18|16769.18|16689.18|16765.24|16685.24|10
1729518450000|2024-10-21 13:47:30|16768.41|16688.41|16769.56|16689.56|16769.88|16689.88|16767.81|16687.81|10
1729518460000|2024-10-21 13:47:40|16768.97|16688.97|16770.74|16690.74|16770.74|16690.74|16768.08|16688.08|10
1729518470000|2024-10-21 13:47:50|16772.87|16692.87|16774.72|16694.72|16774.73|16694.73|16772.87|16692.87|10
1729518480000|2024-10-21 13:48:00|16774.71|16694.71|16778.96|16698.96|16778.96|16698.96|16774.71|16694.71|10
1729518490000|2024-10-21 13:48:10|16779.16|16699.16|16778.9|16698.9|16779.29|16699.29|16778.32|16698.32|10
1729518500000|2024-10-21 13:48:20|16780.8|16700.8|16785.42|16705.42|16785.62|16705.62|16780.8|16700.8|10
1729518510000|2024-10-21 13:48:30|16785.76|16705.76|16785.13|16705.13|16786.49|16706.49|16784.96|16704.96|10
1729518520000|2024-10-21 13:48:40|16785.28|16705.28|16790.71|16710.71|16790.71|16710.71|16784.96|16704.96|10
1729518530000|2024-10-21 13:48:50|16790.6|16710.6|16794.16|16714.16|16794.31|16714.31|16790.6|16710.6|10
1729518540000|2024-10-21 13:49:00|16793.97|16713.97|16790.2|16710.2|16793.97|16713.97|16790.2|16710.2|10
1729518550000|2024-10-21 13:49:10|16789.75|16709.75|16789.34|16709.34|16789.75|16709.75|16787.66|16707.66|10
1729518560000|2024-10-21 13:49:20|16789.82|16709.82|16792.33|16712.33|16792.73|16712.73|16789.82|16709.82|10
1729518570000|2024-10-21 13:49:30|16791.69|16711.69|16791.72|16711.72|16791.96|16711.96|16791.34|16711.34|10
1729518580000|2024-10-21 13:49:40|16791.34|16711.34|16793.84|16713.84|16793.84|16713.84|16791.34|16711.34|10
1729518590000|2024-10-21 13:49:50|16793.04|16713.04|16794.47|16714.47|16794.47|16714.47|16792.25|16712.25|10
1729518600000|2024-10-21 13:50:00|16793.87|16713.87|16790.24|16710.24|16794.81|16714.81|16790.24|16710.24|10
1729518610000|2024-10-21 13:50:10|16790.12|16710.12|16789.7|16709.7|16790.12|16710.12|16788.46|16708.46|10
1729518620000|2024-10-21 13:50:20|16789.81|16709.81|16788.96|16708.96|16789.94|16709.94|16788.93|16708.93|10
1729518630000|2024-10-21 13:50:30|16788.9|16708.9|16784.87|16704.87|16788.97|16708.97|16784.87|16704.87|10
1729518640000|2024-10-21 13:50:40|16785.52|16705.52|16786.29|16706.29|16786.85|16706.85|16784.44|16704.44|9
1729518650000|2024-10-21 13:50:50|16785.43|16705.43|16784.95|16704.95|16785.43|16705.43|16783.89|16703.89|10
1729518660000|2024-10-21 13:51:00|16784.45|16704.45|16783.25|16703.25|16784.79|16704.79|16783.21|16703.21|8
1729518670000|2024-10-21 13:51:10|16782.43|16702.43|16783.56|16703.56|16784.06|16704.06|16781.47|16701.47|10
1729518680000|2024-10-21 13:51:20|16784.84|16704.84|16785.69|16705.69|16786.8|16706.8|16784.84|16704.84|10
1729518690000|2024-10-21 13:51:30|16785.55|16705.55|16783.5|16703.5|16785.55|16705.55|16783.5|16703.5|9
1729518700000|2024-10-21 13:51:40|16783.45|16703.45|16781.01|16701.01|16783.91|16703.91|16781.01|16701.01|10
1729518710000|2024-10-21 13:51:50|16780.96|16700.96|16778.83|16698.83|16782.24|16702.24|16778.83|16698.83|10
1729518720000|2024-10-21 13:52:00|16778.66|16698.66|16773.14|16693.14|16780.05|16700.05|16773.14|16693.14|10
1729518730000|2024-10-21 13:52:10|16772.02|16692.02|16764.67|16684.67|16772.02|16692.02|16764.24|16684.24|10
1729518740000|2024-10-21 13:52:20|16764.61|16684.61|16759.74|16679.74|16765.04|16685.04|16759.74|16679.74|10
1729518750000|2024-10-21 13:52:30|16757.41|16677.41|16750.07|16670.07|16757.41|16677.41|16750.07|16670.07|10
1729518760000|2024-10-21 13:52:40|16747.75|16667.75|16736.61|16656.61|16747.75|16667.75|16735.67|16655.67|10
1729518770000|2024-10-21 13:52:50|16737.34|16657.34|16737.85|16657.85|16738.53|16658.53|16735.68|16655.68|10
1729518780000|2024-10-21 13:53:00|16737.45|16657.45|16734.72|16654.72|16737.45|16657.45|16734.72|16654.72|10
1729518790000|2024-10-21 13:53:10|16734.02|16654.02|16735.8|16655.8|16735.8|16655.8|16734.02|16654.02|10
1729518800000|2024-10-21 13:53:20|16735.57|16655.57|16732.47|16652.47|16735.66|16655.66|16732.47|16652.47|9
1729518810000|2024-10-21 13:53:30|16730.44|16650.44|16725.93|16645.93|16730.44|16650.44|16725.26|16645.26|10
1729518820000|2024-10-21 13:53:40|16725.4|16645.4|16719.76|16639.76|16725.4|16645.4|16719.15|16639.15|10
1729518830000|2024-10-21 13:53:50|16719.95|16639.95|16715.85|16635.85|16719.95|16639.95|16715.85|16635.85|10
1729518840000|2024-10-21 13:54:00|16716.18|16636.18|16705.62|16625.62|16716.18|16636.18|16705.62|16625.62|10
1729518850000|2024-10-21 13:54:10|16704.43|16624.43|16694.19|16614.19|16704.43|16624.43|16694.19|16614.19|10
1729518860000|2024-10-21 13:54:20|16694.4|16614.4|16694.45|16614.45|16695.73|16615.73|16692.83|16612.83|10
1729518870000|2024-10-21 13:54:30|16694.65|16614.65|16693.48|16613.48|16695.28|16615.28|16692.34|16612.34|10
1729518880000|2024-10-21 13:54:40|16693.58|16613.58|16697.37|16617.37|16697.99|16617.99|16693.58|16613.58|10
1729518890000|2024-10-21 13:54:50|16697.46|16617.46|16691.87|16611.87|16697.46|16617.46|16691.87|16611.87|10
1729518900000|2024-10-21 13:55:00|16690.1|16610.1|16689.46|16609.46|16690.8|16610.8|16686.8|16606.8|10
1729518910000|2024-10-21 13:55:10|16688.42|16608.42|16687.38|16607.38|16688.42|16608.42|16685.08|16605.08|10
1729518920000|2024-10-21 13:55:20|16687.77|16607.77|16692.99|16612.99|16692.99|16612.99|16687.52|16607.52|10
1729518930000|2024-10-21 13:55:30|16692.14|16612.14|16692.69|16612.69|16692.69|16612.69|16688.78|16608.78|10
1729518940000|2024-10-21 13:55:40|16694.08|16614.08|16700.47|16620.47|16700.7|16620.7|16694.08|16614.08|10
1729518950000|2024-10-21 13:55:50|16701.64|16621.64|16718.68|16638.68|16718.68|16638.68|16701.64|16621.64|10
1729518960000|2024-10-21 13:56:00|16719.63|16639.63|16725.11|16645.11|16725.11|16645.11|16719.63|16639.63|10
1729518970000|2024-10-21 13:56:10|16725.96|16645.96|16729.65|16649.65|16729.83|16649.83|16725.96|16645.96|10
1729518980000|2024-10-21 13:56:20|16728.96|16648.96|16736.05|16656.05|16736.12|16656.12|16728.96|16648.96|10
1729518990000|2024-10-21 13:56:30|16735.95|16655.95|16736.51|16656.51|16736.52|16656.52|16730.94|16650.94|10
1729519000000|2024-10-21 13:56:40|16736.93|16656.93|16735.99|16655.99|16737.64|16657.64|16735.99|16655.99|10
1729519010000|2024-10-21 13:56:50|16741.79|16661.79|16739.44|16659.44|16742.27|16662.27|16739.44|16659.44|10
1729519020000|2024-10-21 13:57:00|16739.27|16659.27|16731.26|16651.26|16739.27|16659.27|16731.26|16651.26|10
1729519030000|2024-10-21 13:57:10|16731.52|16651.52|16740.13|16660.13|16740.5|16660.5|16731.41|16651.41|10
1729519040000|2024-10-21 13:57:20|16740.83|16660.83|16742.58|16662.58|16742.87|16662.87|16740.83|16660.83|10
1729519050000|2024-10-21 13:57:30|16742.6|16662.6|16745.35|16665.35|16745.35|16665.35|16742.6|16662.6|10
1729519060000|2024-10-21 13:57:40|16745.19|16665.19|16747.41|16667.41|16747.41|16667.41|16745.18|16665.18|10
1729519070000|2024-10-21 13:57:50|16747.44|16667.44|16750.92|16670.92|16751.17|16671.17|16747.44|16667.44|10
1729519080000|2024-10-21 13:58:00|16751.06|16671.06|16750.22|16670.22|16751.97|16671.97|16750.12|16670.12|10
1729519090000|2024-10-21 13:58:10|16750.24|16670.24|16747.26|16667.26|16750.24|16670.24|16747.26|16667.26|10
1729519100000|2024-10-21 13:58:20|16747.37|16667.37|16744.92|16664.92|16747.37|16667.37|16744.36|16664.36|10
1729519110000|2024-10-21 13:58:30|16744.89|16664.89|16748.46|16668.46|16748.46|16668.46|16744.89|16664.89|9
1729519120000|2024-10-21 13:58:40|16747.48|16667.48|16746.32|16666.32|16747.48|16667.48|16745.61|16665.61|9
1729519130000|2024-10-21 13:58:50|16745.99|16665.99|16746.81|16666.81|16747.13|16667.13|16745.99|16665.99|10
1729519140000|2024-10-21 13:59:00|16746.73|16666.73|16744.17|16664.17|16746.73|16666.73|16743.8|16663.8|10
1729519150000|2024-10-21 13:59:10|16744.42|16664.42|16743.17|16663.17|16744.42|16664.42|16743.17|16663.17|10
1729519160000|2024-10-21 13:59:20|16743.22|16663.22|16744.78|16664.78|16745.12|16665.12|16743.22|16663.22|10
1729519170000|2024-10-21 13:59:30|16744.7|16664.7|16740.08|16660.08|16744.7|16664.7|16740.08|16660.08|10
1729519180000|2024-10-21 13:59:40|16739.97|16659.97|16740.66|16660.66|16740.66|16660.66|16739|16659|10
1729519190000|2024-10-21 13:59:50|16741.03|16661.03|16741.18|16661.18|16741.78|16661.78|16741.02|16661.02|10
1729519200000|2024-10-21 14:00:00|16740.96|16660.96|16734.22|16654.22|16741.22|16661.22|16734.22|16654.22|10
1729519210000|2024-10-21 14:00:10|16733.86|16653.86|16738.59|16658.59|16738.59|16658.59|16733.51|16653.51|10
1729519220000|2024-10-21 14:00:20|16739.98|16659.98|16737.66|16657.66|16739.98|16659.98|16737.66|16657.66|10
1729519230000|2024-10-21 14:00:30|16737.03|16657.03|16737.83|16657.83|16738.09|16658.09|16736.91|16656.91|10
1729519240000|2024-10-21 14:00:40|16737.97|16657.97|16740.69|16660.69|16740.69|16660.69|16737.83|16657.83|10
1729519250000|2024-10-21 14:00:50|16740.11|16660.11|16749.99|16669.99|16749.99|16669.99|16740.11|16660.11|10
1729519260000|2024-10-21 14:01:00|16750.23|16670.23|16748.83|16668.83|16751.13|16671.13|16748.83|16668.83|10
1729519270000|2024-10-21 14:01:10|16748.96|16668.96|16755.24|16675.24|16755.24|16675.24|16748.96|16668.96|10
1729519280000|2024-10-21 14:01:20|16755.85|16675.85|16760.71|16680.71|16760.71|16680.71|16755.85|16675.85|10
1729519290000|2024-10-21 14:01:30|16761.04|16681.04|16769.14|16689.14|16769.14|16689.14|16759.61|16679.61|10
1729519300000|2024-10-21 14:01:40|16769.17|16689.17|16776.34|16696.34|16776.34|16696.34|16769.17|16689.17|10
1729519310000|2024-10-21 14:01:50|16775.65|16695.65|16773.54|16693.54|16776.1|16696.1|16773.54|16693.54|10
1729519320000|2024-10-21 14:02:00|16772.58|16692.58|16766.79|16686.79|16772.58|16692.58|16766.79|16686.79|10
1729519330000|2024-10-21 14:02:10|16765.39|16685.39|16756.49|16676.49|16765.39|16685.39|16756.49|16676.49|10
1729519340000|2024-10-21 14:02:20|16756.09|16676.09|16753.08|16673.08|16756.09|16676.09|16752.87|16672.87|10
1729519350000|2024-10-21 14:02:30|16752.28|16672.28|16752.16|16672.16|16753.13|16673.13|16752.16|16672.16|9
1729519360000|2024-10-21 14:02:40|16752.34|16672.34|16757.95|16677.95|16757.95|16677.95|16752.34|16672.34|10
1729519370000|2024-10-21 14:02:50|16758.68|16678.68|16759.94|16679.94|16762.6|16682.6|16758.68|16678.68|10
1729519380000|2024-10-21 14:03:00|16760.05|16680.05|16759.52|16679.52|16760.97|16680.97|16759.52|16679.52|10
1729519390000|2024-10-21 14:03:10|16759.95|16679.95|16763.53|16683.53|16763.53|16683.53|16759.95|16679.95|10
1729519400000|2024-10-21 14:03:20|16763.79|16683.79|16766.07|16686.07|16766.07|16686.07|16763.79|16683.79|10
1729519410000|2024-10-21 14:03:30|16765.59|16685.59|16762.75|16682.75|16765.59|16685.59|16762.75|16682.75|10
1729519420000|2024-10-21 14:03:40|16763.28|16683.28|16760.33|16680.33|16763.52|16683.52|16760.33|16680.33|10
1729519430000|2024-10-21 14:03:50|16759.37|16679.37|16756.77|16676.77|16759.37|16679.37|16755.93|16675.93|10
1729519440000|2024-10-21 14:04:00|16756.9|16676.9|16757.04|16677.04|16757.93|16677.93|16756.52|16676.52|10
1729519450000|2024-10-21 14:04:10|16757.16|16677.16|16754.26|16674.26|16757.16|16677.16|16754.26|16674.26|10
1729519460000|2024-10-21 14:04:20|16754.67|16674.67|16752.04|16672.04|16754.67|16674.67|16751.7|16671.7|10
1729519470000|2024-10-21 14:04:30|16751.93|16671.93|16750.55|16670.55|16752.41|16672.41|16750.55|16670.55|10
1729519480000|2024-10-21 14:04:40|16750.17|16670.17|16743.26|16663.26|16750.17|16670.17|16743.26|16663.26|10
1729519490000|2024-10-21 14:04:50|16742.58|16662.58|16737.13|16657.13|16742.58|16662.58|16737.13|16657.13|10
1729519500000|2024-10-21 14:05:00|16737.49|16657.49|16738.01|16658.01|16739.08|16659.08|16737.02|16657.02|10
1729519510000|2024-10-21 14:05:10|16737.98|16657.98|16739.76|16659.76|16739.76|16659.76|16737.98|16657.98|9
1729519520000|2024-10-21 14:05:20|16739.27|16659.27|16736.08|16656.08|16739.38|16659.38|16735.74|16655.74|10
1729519530000|2024-10-21 14:05:30|16735.91|16655.91|16737.81|16657.81|16737.81|16657.81|16735.4|16655.4|10
1729519540000|2024-10-21 14:05:40|16737.54|16657.54|16743.72|16663.72|16744.34|16664.34|16737.26|16657.26|10
1729519550000|2024-10-21 14:05:50|16744.21|16664.21|16743.69|16663.69|16744.4|16664.4|16743.34|16663.34|10
1729519560000|2024-10-21 14:06:00|16742.27|16662.27|16745.03|16665.03|16745.03|16665.03|16742.27|16662.27|10
1729519570000|2024-10-21 14:06:10|16744.65|16664.65|16743.67|16663.67|16745.56|16665.56|16743.67|16663.67|10
1729519580000|2024-10-21 14:06:20|16743.92|16663.92|16744.27|16664.27|16744.34|16664.34|16742.98|16662.98|10
1729519590000|2024-10-21 14:06:30|16744.68|16664.68|16744.86|16664.86|16745.05|16665.05|16744.44|16664.44|10
1729519600000|2024-10-21 14:06:40|16744.87|16664.87|16744.09|16664.09|16745.29|16665.29|16743.85|16663.85|10
1729519610000|2024-10-21 14:06:50|16744.02|16664.02|16743.98|16663.98|16744.14|16664.14|16743.54|16663.54|10
1729519620000|2024-10-21 14:07:00|16745.01|16665.01|16742.63|16662.63|16745.52|16665.52|16742.63|16662.63|10
1729519630000|2024-10-21 14:07:10|16742.97|16662.97|16747.57|16667.57|16747.57|16667.57|16742.97|16662.97|10
1729519640000|2024-10-21 14:07:20|16747.83|16667.83|16751.45|16671.45|16751.45|16671.45|16747.83|16667.83|10
1729519650000|2024-10-21 14:07:30|16751.94|16671.94|16752.8|16672.8|16753.9|16673.9|16751.93|16671.93|10
1729519660000|2024-10-21 14:07:40|16752.99|16672.99|16753.61|16673.61|16753.61|16673.61|16751.97|16671.97|10
1729519670000|2024-10-21 14:07:50|16754.47|16674.47|16760.95|16680.95|16760.95|16680.95|16754.47|16674.47|10
1729519680000|2024-10-21 14:08:00|16761.38|16681.38|16761.52|16681.52|16763.26|16683.26|16761.38|16681.38|10
1729519690000|2024-10-21 14:08:10|16761.43|16681.43|16763.52|16683.52|16763.61|16683.61|16761.07|16681.07|10
1729519700000|2024-10-21 14:08:20|16763.15|16683.15|16765.1|16685.1|16765.1|16685.1|16763.15|16683.15|10
1729519710000|2024-10-21 14:08:30|16764.98|16684.98|16771.54|16691.54|16771.54|16691.54|16764.98|16684.98|10
1729519720000|2024-10-21 14:08:40|16772.56|16692.56|16780.4|16700.4|16780.4|16700.4|16772.56|16692.56|10
1729519730000|2024-10-21 14:08:50|16780.15|16700.15|16779.62|16699.62|16780.89|16700.89|16779.5|16699.5|10
1729519740000|2024-10-21 14:09:00|16779.9|16699.9|16781.58|16701.58|16781.58|16701.58|16779.66|16699.66|9
1729519750000|2024-10-21 14:09:10|16780.8|16700.8|16781.47|16701.47|16781.47|16701.47|16779.97|16699.97|10
1729519760000|2024-10-21 14:09:20|16781.39|16701.39|16787.18|16707.18|16787.28|16707.28|16781.39|16701.39|10
1729519770000|2024-10-21 14:09:30|16790.53|16710.53|16793.41|16713.41|16793.49|16713.49|16790.53|16710.53|10
1729519780000|2024-10-21 14:09:40|16793.32|16713.32|16799.5|16719.5|16799.5|16719.5|16793.32|16713.32|10
1729519790000|2024-10-21 14:09:50|16799.97|16719.97|16804.17|16724.17|16804.17|16724.17|16799.97|16719.97|10
1729519800000|2024-10-21 14:10:00|16804.14|16724.14|16805.98|16725.98|16806.02|16726.02|16804.01|16724.01|10
1729519810000|2024-10-21 14:10:10|16808.46|16728.46|16810.96|16730.96|16810.96|16730.96|16807.61|16727.61|10
1729519820000|2024-10-21 14:10:20|16810.9|16730.9|16813.77|16733.77|16813.8|16733.8|16810.9|16730.9|10
1729519830000|2024-10-21 14:10:30|16813.82|16733.82|16817.94|16737.94|16817.94|16737.94|16813.82|16733.82|10
1729519840000|2024-10-21 14:10:40|16818.31|16738.31|16821.69|16741.69|16821.77|16741.77|16818.31|16738.31|10
1729519850000|2024-10-21 14:10:50|16822.28|16742.28|16822.63|16742.63|16822.63|16742.63|16821.87|16741.87|10
1729519860000|2024-10-21 14:11:00|16822.78|16742.78|16823.53|16743.53|16824.44|16744.44|16821.62|16741.62|10
1729519870000|2024-10-21 14:11:10|16823.38|16743.38|16821.77|16741.77|16823.38|16743.38|16821.65|16741.65|10
1729519880000|2024-10-21 14:11:20|16821.96|16741.96|16823.29|16743.29|16823.29|16743.29|16821.93|16741.93|10
1729519890000|2024-10-21 14:11:30|16823.49|16743.49|16822.31|16742.31|16824.15|16744.15|16821.66|16741.66|10
1729519900000|2024-10-21 14:11:40|16821.81|16741.81|16822.64|16742.64|16822.77|16742.77|16821.64|16741.64|10
1729519910000|2024-10-21 14:11:50|16822.82|16742.82|16819.33|16739.33|16822.87|16742.87|16818.88|16738.88|10
1729519920000|2024-10-21 14:12:00|16818.2|16738.2|16814.81|16734.81|16818.27|16738.27|16814.18|16734.18|10
1729519930000|2024-10-21 14:12:10|16815.99|16735.99|16817.42|16737.42|16817.42|16737.42|16815.53|16735.53|10
1729519940000|2024-10-21 14:12:20|16816.62|16736.62|16818.71|16738.71|16819.95|16739.95|16816.62|16736.62|10
1729519950000|2024-10-21 14:12:30|16818.02|16738.02|16817.18|16737.18|16818.02|16738.02|16816.85|16736.85|10
1729519960000|2024-10-21 14:12:40|16817.03|16737.03|16818.66|16738.66|16818.66|16738.66|16817.01|16737.01|10
1729519970000|2024-10-21 14:12:50|16817.79|16737.79|16816.9|16736.9|16818.13|16738.13|16816.9|16736.9|10
1729519980000|2024-10-21 14:13:00|16817.03|16737.03|16808.07|16728.07|16817.03|16737.03|16808.07|16728.07|10
1729519990000|2024-10-21 14:13:10|16807.86|16727.86|16805.74|16725.74|16808.13|16728.13|16805.5|16725.5|10
1729520000000|2024-10-21 14:13:20|16806.03|16726.03|16807.84|16727.84|16808.86|16728.86|16805.82|16725.82|10
1729520010000|2024-10-21 14:13:30|16807.1|16727.1|16805.68|16725.68|16807.5|16727.5|16805.68|16725.68|10
1729520020000|2024-10-21 14:13:40|16805.95|16725.95|16803.12|16723.12|16805.95|16725.95|16803.08|16723.08|10
1729520030000|2024-10-21 14:13:50|16802.89|16722.89|16798.06|16718.06|16802.89|16722.89|16798.06|16718.06|10
1729520040000|2024-10-21 14:14:00|16797.85|16717.85|16791.23|16711.23|16797.85|16717.85|16791.23|16711.23|10
1729520050000|2024-10-21 14:14:10|16791.17|16711.17|16782.6|16702.6|16791.17|16711.17|16782.6|16702.6|10
1729520060000|2024-10-21 14:14:20|16782.8|16702.8|16782.78|16702.78|16782.8|16702.8|16781.42|16701.42|10
1729520070000|2024-10-21 14:14:30|16782.5|16702.5|16782.74|16702.74|16782.86|16702.86|16781.89|16701.89|10
1729520080000|2024-10-21 14:14:40|16782.93|16702.93|16784.26|16704.26|16784.48|16704.48|16782.93|16702.93|10
1729520090000|2024-10-21 14:14:50|16783.98|16703.98|16782.4|16702.4|16783.98|16703.98|16782.34|16702.34|10
1729520100000|2024-10-21 14:15:00|16782.32|16702.32|16772.87|16692.87|16782.32|16702.32|16772.19|16692.19|10
1729520110000|2024-10-21 14:15:10|16773.25|16693.25|16770.07|16690.07|16773.77|16693.77|16770.07|16690.07|10
1729520120000|2024-10-21 14:15:20|16770.55|16690.55|16770.26|16690.26|16770.95|16690.95|16770.07|16690.07|10
1729520130000|2024-10-21 14:15:30|16770.46|16690.46|16772.37|16692.37|16772.87|16692.87|16770.46|16690.46|10
1729520140000|2024-10-21 14:15:40|16772.33|16692.33|16776.76|16696.76|16776.76|16696.76|16772.33|16692.33|10
1729520150000|2024-10-21 14:15:50|16776.03|16696.03|16776.72|16696.72|16776.81|16696.81|16775.72|16695.72|10
1729520160000|2024-10-21 14:16:00|16776.66|16696.66|16777.6|16697.6|16778.4|16698.4|16776.66|16696.66|10
1729520170000|2024-10-21 14:16:10|16777.35|16697.35|16774.29|16694.29|16777.35|16697.35|16774.04|16694.04|10
1729520180000|2024-10-21 14:16:20|16774.62|16694.62|16782.35|16702.35|16782.35|16702.35|16774.62|16694.62|10
1729520190000|2024-10-21 14:16:30|16782.27|16702.27|16784.69|16704.69|16784.69|16704.69|16782.07|16702.07|10
1729520200000|2024-10-21 14:16:40|16784.87|16704.87|16794.85|16714.85|16794.85|16714.85|16784.78|16704.78|10
1729520210000|2024-10-21 14:16:50|16794.62|16714.62|16797.64|16717.64|16799.44|16719.44|16794.62|16714.62|10
1729520220000|2024-10-21 14:17:00|16797.79|16717.79|16800.77|16720.77|16800.94|16720.94|16797.79|16717.79|10
1729520230000|2024-10-21 14:17:10|16800.57|16720.57|16804.66|16724.66|16804.66|16724.66|16800.46|16720.46|10
1729520240000|2024-10-21 14:17:20|16804.93|16724.93|16807.01|16727.01|16807.46|16727.46|16804.7|16724.7|10
1729520250000|2024-10-21 14:17:30|16806.72|16726.72|16807.33|16727.33|16807.33|16727.33|16805.97|16725.97|10
1729520260000|2024-10-21 14:17:40|16807.25|16727.25|16808.5|16728.5|16808.55|16728.55|16807.25|16727.25|10
1729520270000|2024-10-21 14:17:50|16808.58|16728.58|16811.95|16731.95|16811.95|16731.95|16808.54|16728.54|10
1729520280000|2024-10-21 14:18:00|16813.63|16733.63|16814.38|16734.38|16817.01|16737.01|16813.63|16733.63|10
1729520290000|2024-10-21 14:18:10|16813.99|16733.99|16809.81|16729.81|16813.99|16733.99|16809.81|16729.81|10
1729520300000|2024-10-21 14:18:20|16809.82|16729.82|16811.03|16731.03|16811.03|16731.03|16809.7|16729.7|10
1729520310000|2024-10-21 14:18:30|16811.7|16731.7|16811.22|16731.22|16811.77|16731.77|16811.22|16731.22|10
1729520320000|2024-10-21 14:18:40|16811.33|16731.33|16812.96|16732.96|16812.96|16732.96|16810.96|16730.96|9
1729520330000|2024-10-21 14:18:50|16812.79|16732.79|16812.26|16732.26|16812.79|16732.79|16812.16|16732.16|10
1729520340000|2024-10-21 14:19:00|16812.4|16732.4|16812.24|16732.24|16812.71|16732.71|16812.17|16732.17|10
1729520350000|2024-10-21 14:19:10|16812.33|16732.33|16811.97|16731.97|16812.33|16732.33|16810.86|16730.86|10
1729520360000|2024-10-21 14:19:20|16812.44|16732.44|16809.81|16729.81|16812.44|16732.44|16809.81|16729.81|10
1729520370000|2024-10-21 14:19:30|16808.66|16728.66|16807.62|16727.62|16808.67|16728.67|16807.62|16727.62|10
1729520380000|2024-10-21 14:19:40|16808.68|16728.68|16807.89|16727.89|16809.3|16729.3|16807.6|16727.6|9
1729520390000|2024-10-21 14:19:50|16807.94|16727.94|16807.12|16727.12|16808.68|16728.68|16807.12|16727.12|10
1729520400000|2024-10-21 14:20:00|16807.19|16727.19|16801.77|16721.77|16807.19|16727.19|16801.77|16721.77|10
1729520410000|2024-10-21 14:20:10|16800.79|16720.79|16796.98|16716.98|16800.79|16720.79|16796.98|16716.98|10
1729520420000|2024-10-21 14:20:20|16796.6|16716.6|16795.4|16715.4|16796.6|16716.6|16794.82|16714.82|10
1729520430000|2024-10-21 14:20:30|16795.36|16715.36|16797.08|16717.08|16797.08|16717.08|16795.16|16715.16|10
1729520440000|2024-10-21 14:20:40|16797.13|16717.13|16795.46|16715.46|16797.23|16717.23|16795.46|16715.46|10
1729520450000|2024-10-21 14:20:50|16795.45|16715.45|16794.86|16714.86|16796.04|16716.04|16794.4|16714.4|10
1729520460000|2024-10-21 14:21:00|16795.04|16715.04|16794.49|16714.49|16796.02|16716.02|16793.95|16713.95|9
1729520470000|2024-10-21 14:21:10|16794.25|16714.25|16790.33|16710.33|16794.66|16714.66|16790.33|16710.33|9
1729520480000|2024-10-21 14:21:20|16790.6|16710.6|16786.59|16706.59|16790.6|16710.6|16786.59|16706.59|10
1729520490000|2024-10-21 14:21:30|16786.48|16706.48|16787.38|16707.38|16787.6|16707.6|16784.52|16704.52|9
1729520500000|2024-10-21 14:21:40|16786.58|16706.58|16787.21|16707.21|16787.37|16707.37|16786.34|16706.34|10
1729520510000|2024-10-21 14:21:50|16787.29|16707.29|16790.38|16710.38|16790.38|16710.38|16787.29|16707.29|10
1729520520000|2024-10-21 14:22:00|16790.61|16710.61|16788.55|16708.55|16790.82|16710.82|16788.55|16708.55|10
1729520530000|2024-10-21 14:22:10|16787.61|16707.61|16789.08|16709.08|16789.2|16709.2|16787.44|16707.44|10
1729520540000|2024-10-21 14:22:20|16789.27|16709.27|16789.91|16709.91|16790.26|16710.26|16789.27|16709.27|9
1729520550000|2024-10-21 14:22:30|16789.92|16709.92|16796.12|16716.12|16796.12|16716.12|16789.92|16709.92|10
1729520560000|2024-10-21 14:22:40|16796.17|16716.17|16801.92|16721.92|16802.1|16722.1|16796.17|16716.17|10
1729520570000|2024-10-21 14:22:50|16801.55|16721.55|16799.4|16719.4|16801.78|16721.78|16798.98|16718.98|10
1729520580000|2024-10-21 14:23:00|16799.36|16719.36|16798.32|16718.32|16800.18|16720.18|16798.32|16718.32|10
1729520590000|2024-10-21 14:23:10|16798.59|16718.59|16799.05|16719.05|16799.05|16719.05|16797.38|16717.38|10
1729520600000|2024-10-21 14:23:20|16798.42|16718.42|16796.92|16716.92|16798.42|16718.42|16796.69|16716.69|9
1729520610000|2024-10-21 14:23:30|16796.71|16716.71|16796.7|16716.7|16796.71|16716.71|16796.33|16716.33|10
1729520620000|2024-10-21 14:23:40|16797.17|16717.17|16797.82|16717.82|16797.97|16717.97|16797.17|16717.17|10
1729520630000|2024-10-21 14:23:50|16797.69|16717.69|16797.11|16717.11|16797.98|16717.98|16796.82|16716.82|9
1729520640000|2024-10-21 14:24:00|16797.1|16717.1|16795.5|16715.5|16797.19|16717.19|16795.5|16715.5|10
1729520650000|2024-10-21 14:24:10|16795.03|16715.03|16792.92|16712.92|16795.03|16715.03|16792.89|16712.89|10
1729520660000|2024-10-21 14:24:20|16792.95|16712.95|16792.54|16712.54|16792.97|16712.97|16792.45|16712.45|9
1729520670000|2024-10-21 14:24:30|16792.62|16712.62|16790.72|16710.72|16792.62|16712.62|16790.72|16710.72|10
1729520680000|2024-10-21 14:24:40|16790.59|16710.59|16791.74|16711.74|16791.74|16711.74|16790.46|16710.46|10
1729520690000|2024-10-21 14:24:50|16791.62|16711.62|16792.39|16712.39|16792.46|16712.46|16791.4|16711.4|10
1729520700000|2024-10-21 14:25:00|16792.4|16712.4|16791.96|16711.96|16792.46|16712.46|16789.1|16709.1|10
1729520710000|2024-10-21 14:25:10|16792.5|16712.5|16794.11|16714.11|16795.07|16715.07|16792.5|16712.5|10
1729520720000|2024-10-21 14:25:20|16795|16715|16792.02|16712.02|16795|16715|16792.02|16712.02|10
1729520730000|2024-10-21 14:25:30|16791.27|16711.27|16790.68|16710.68|16791.27|16711.27|16790.1|16710.1|10
1729520740000|2024-10-21 14:25:40|16790.13|16710.13|16789.76|16709.76|16790.13|16710.13|16789.55|16709.55|10
1729520750000|2024-10-21 14:25:50|16789.38|16709.38|16785.82|16705.82|16789.38|16709.38|16785.82|16705.82|10
1729520760000|2024-10-21 14:26:00|16785.74|16705.74|16783.3|16703.3|16785.74|16705.74|16782.29|16702.29|9
1729520770000|2024-10-21 14:26:10|16783.27|16703.27|16785.77|16705.77|16786.36|16706.36|16783.14|16703.14|10
1729520780000|2024-10-21 14:26:20|16785.67|16705.67|16787.39|16707.39|16787.39|16707.39|16785.67|16705.67|10
1729520790000|2024-10-21 14:26:30|16787.51|16707.51|16787.47|16707.47|16788.42|16708.42|16787.47|16707.47|10
1729520800000|2024-10-21 14:26:40|16787.28|16707.28|16787.18|16707.18|16788.42|16708.42|16786.4|16706.4|10
1729520810000|2024-10-21 14:26:50|16787.25|16707.25|16787.6|16707.6|16787.79|16707.79|16786.8|16706.8|10
1729520820000|2024-10-21 14:27:00|16787.72|16707.72|16785.43|16705.43|16789.31|16709.31|16785.43|16705.43|10
1729520830000|2024-10-21 14:27:10|16784.89|16704.89|16784.32|16704.32|16784.89|16704.89|16784.32|16704.32|9
1729520840000|2024-10-21 14:27:20|16784.41|16704.41|16785.87|16705.87|16785.87|16705.87|16784.3|16704.3|10
1729520850000|2024-10-21 14:27:30|16786.39|16706.39|16785.36|16705.36|16786.69|16706.69|16785.36|16705.36|10
1729520860000|2024-10-21 14:27:40|16786.52|16706.52|16789.04|16709.04|16789.04|16709.04|16786.52|16706.52|10
1729520870000|2024-10-21 14:27:50|16788.95|16708.95|16789.38|16709.38|16789.38|16709.38|16787.59|16707.59|10
1729520880000|2024-10-21 14:28:00|16789.14|16709.14|16789.47|16709.47|16792.05|16712.05|16789.14|16709.14|10
1729520890000|2024-10-21 14:28:10|16789.2|16709.2|16792.83|16712.83|16792.83|16712.83|16789.2|16709.2|10
1729520900000|2024-10-21 14:28:20|16793.06|16713.06|16792.56|16712.56|16793.06|16713.06|16791.87|16711.87|9
1729520910000|2024-10-21 14:28:30|16791.86|16711.86|16785.99|16705.99|16791.86|16711.86|16785.76|16705.76|10
1729520920000|2024-10-21 14:28:40|16786.1|16706.1|16786.17|16706.17|16786.46|16706.46|16785.81|16705.81|10
1729520930000|2024-10-21 14:28:50|16786.25|16706.25|16787.02|16707.02|16787.09|16707.09|16786.25|16706.25|9
1729520940000|2024-10-21 14:29:00|16787.24|16707.24|16787.94|16707.94|16788.44|16708.44|16787.12|16707.12|10
1729520950000|2024-10-21 14:29:10|16787.82|16707.82|16788.63|16708.63|16788.63|16708.63|16785.74|16705.74|10
1729520960000|2024-10-21 14:29:20|16786.56|16706.56|16789.53|16709.53|16789.53|16709.53|16786.27|16706.27|10
1729520970000|2024-10-21 14:29:30|16788.74|16708.74|16790.62|16710.62|16790.62|16710.62|16788.41|16708.41|10
1729520980000|2024-10-21 14:29:40|16790.98|16710.98|16790.23|16710.23|16791.24|16711.24|16788.67|16708.67|10
1729520990000|2024-10-21 14:29:50|16790.19|16710.19|16790.23|16710.23|16791.29|16711.29|16790.19|16710.19|10
1729521000000|2024-10-21 14:30:00|16790.35|16710.35|16788.42|16708.42|16790.35|16710.35|16787.95|16707.95|10
1729521010000|2024-10-21 14:30:10|16788.23|16708.23|16783.74|16703.74|16788.23|16708.23|16783.74|16703.74|10
1729521020000|2024-10-21 14:30:20|16783.76|16703.76|16783.66|16703.66|16783.81|16703.81|16782.96|16702.96|10
1729521030000|2024-10-21 14:30:30|16784.01|16704.01|16784.27|16704.27|16785.13|16705.13|16784.01|16704.01|10
1729521040000|2024-10-21 14:30:40|16784.34|16704.34|16784.5|16704.5|16784.75|16704.75|16784.11|16704.11|10
1729521050000|2024-10-21 14:30:50|16784.14|16704.14|16785.05|16705.05|16785.05|16705.05|16784.14|16704.14|9
1729521060000|2024-10-21 14:31:00|16784.81|16704.81|16777.83|16697.83|16784.81|16704.81|16777.83|16697.83|10
1729521070000|2024-10-21 14:31:10|16777.51|16697.51|16779.54|16699.54|16779.54|16699.54|16775.74|16695.74|10
1729521080000|2024-10-21 14:31:20|16779.94|16699.94|16785.09|16705.09|16785.32|16705.32|16779.94|16699.94|10
1729521090000|2024-10-21 14:31:30|16785.28|16705.28|16783.68|16703.68|16785.28|16705.28|16782.7|16702.7|10
1729521100000|2024-10-21 14:31:40|16783.72|16703.72|16780.74|16700.74|16783.86|16703.86|16780.42|16700.42|10
1729521110000|2024-10-21 14:31:50|16780.26|16700.26|16776.38|16696.38|16780.26|16700.26|16776.38|16696.38|10
1729521120000|2024-10-21 14:32:00|16776.45|16696.45|16767.76|16687.76|16776.45|16696.45|16767.76|16687.76|10
1729521130000|2024-10-21 14:32:10|16767.3|16687.3|16762.16|16682.16|16767.3|16687.3|16762.16|16682.16|10
1729521140000|2024-10-21 14:32:20|16762.41|16682.41|16754.72|16674.72|16762.69|16682.69|16754.72|16674.72|10
1729521150000|2024-10-21 14:32:30|16754.31|16674.31|16753.96|16673.96|16754.48|16674.48|16753.28|16673.28|10
1729521160000|2024-10-21 14:32:40|16754.68|16674.68|16742.04|16662.04|16754.96|16674.96|16742.04|16662.04|10
1729521170000|2024-10-21 14:32:50|16739.69|16659.69|16731.51|16651.51|16739.69|16659.69|16731.39|16651.39|10
1729521180000|2024-10-21 14:33:00|16731.03|16651.03|16734.16|16654.16|16734.16|16654.16|16729.51|16649.51|10
1729521190000|2024-10-21 14:33:10|16735.46|16655.46|16738.34|16658.34|16738.77|16658.77|16735.46|16655.46|10
1729521200000|2024-10-21 14:33:20|16738.13|16658.13|16741.6|16661.6|16741.6|16661.6|16738.13|16658.13|10
1729521210000|2024-10-21 14:33:30|16741.77|16661.77|16741.5|16661.5|16743.14|16663.14|16741.5|16661.5|10
1729521220000|2024-10-21 14:33:40|16739.85|16659.85|16737.72|16657.72|16739.85|16659.85|16737.63|16657.63|10
1729521230000|2024-10-21 14:33:50|16738.06|16658.06|16741.8|16661.8|16741.8|16661.8|16738.01|16658.01|10
1729521240000|2024-10-21 14:34:00|16741.74|16661.74|16743.85|16663.85|16743.85|16663.85|16741.74|16661.74|10
1729521250000|2024-10-21 14:34:10|16744.86|16664.86|16747.61|16667.61|16748.32|16668.32|16744.86|16664.86|10
1729521260000|2024-10-21 14:34:20|16747.5|16667.5|16747.17|16667.17|16748.27|16668.27|16747.17|16667.17|10
1729521270000|2024-10-21 14:34:30|16746.46|16666.46|16745.9|16665.9|16747.05|16667.05|16744.91|16664.91|10
1729521280000|2024-10-21 14:34:40|16745.51|16665.51|16746.62|16666.62|16746.97|16666.97|16745.51|16665.51|10
1729521290000|2024-10-21 14:34:50|16747.47|16667.47|16748.32|16668.32|16748.38|16668.38|16747.47|16667.47|9
1729521300000|2024-10-21 14:35:00|16747.53|16667.53|16739.61|16659.61|16747.53|16667.53|16739.61|16659.61|10
1729521310000|2024-10-21 14:35:10|16739.56|16659.56|16736.9|16656.9|16739.56|16659.56|16736.44|16656.44|10
1729521320000|2024-10-21 14:35:20|16736.82|16656.82|16735.53|16655.53|16736.82|16656.82|16735.53|16655.53|10
1729521330000|2024-10-21 14:35:30|16735.65|16655.65|16736.95|16656.95|16737.24|16657.24|16735.65|16655.65|10
1729521340000|2024-10-21 14:35:40|16737.1|16657.1|16745.36|16665.36|16745.36|16665.36|16736.87|16656.87|10
1729521350000|2024-10-21 14:35:50|16745.64|16665.64|16744.48|16664.48|16745.64|16665.64|16744.48|16664.48|10
1729521360000|2024-10-21 14:36:00|16743.61|16663.61|16741.23|16661.23|16744.93|16664.93|16741.23|16661.23|9
1729521370000|2024-10-21 14:36:10|16740.4|16660.4|16737.13|16657.13|16740.4|16660.4|16736.93|16656.93|10
1729521380000|2024-10-21 14:36:20|16737.05|16657.05|16736.28|16656.28|16737.05|16657.05|16735.79|16655.79|10
1729521390000|2024-10-21 14:36:30|16736.24|16656.24|16738.31|16658.31|16738.31|16658.31|16735.88|16655.88|10
1729521400000|2024-10-21 14:36:40|16738.5|16658.5|16740.46|16660.46|16740.46|16660.46|16738.42|16658.42|10
1729521410000|2024-10-21 14:36:50|16740.94|16660.94|16743.19|16663.19|16743.22|16663.22|16740.94|16660.94|10
1729521420000|2024-10-21 14:37:00|16743.54|16663.54|16743.48|16663.48|16743.9|16663.9|16742.89|16662.89|10
1729521430000|2024-10-21 14:37:10|16743.94|16663.94|16747.78|16667.78|16747.78|16667.78|16743.68|16663.68|10
1729521440000|2024-10-21 14:37:20|16748.38|16668.38|16755.05|16675.05|16755.05|16675.05|16748.38|16668.38|10
1729521450000|2024-10-21 14:37:30|16755.48|16675.48|16761.42|16681.42|16761.42|16681.42|16755.14|16675.14|10
1729521460000|2024-10-21 14:37:40|16761.53|16681.53|16762.87|16682.87|16763.27|16683.27|16761.11|16681.11|10
1729521470000|2024-10-21 14:37:50|16762.83|16682.83|16758.52|16678.52|16762.83|16682.83|16758.52|16678.52|10
1729521480000|2024-10-21 14:38:00|16758.5|16678.5|16754.63|16674.63|16758.5|16678.5|16754.63|16674.63|9
1729521490000|2024-10-21 14:38:10|16755|16675|16752.36|16672.36|16755.08|16675.08|16752.36|16672.36|10
1729521500000|2024-10-21 14:38:20|16752.33|16672.33|16753.8|16673.8|16753.92|16673.92|16752.33|16672.33|10
1729521510000|2024-10-21 14:38:30|16753.93|16673.93|16755.9|16675.9|16755.9|16675.9|16753.86|16673.86|10
1729521520000|2024-10-21 14:38:40|16755.99|16675.99|16757.96|16677.96|16757.96|16677.96|16755.99|16675.99|10
1729521530000|2024-10-21 14:38:50|16757.86|16677.86|16761.03|16681.03|16761.03|16681.03|16757.7|16677.7|9
1729521540000|2024-10-21 14:39:00|16760.9|16680.9|16757.56|16677.56|16760.9|16680.9|16757.56|16677.56|10
1729521550000|2024-10-21 14:39:10|16757.47|16677.47|16754.56|16674.56|16757.61|16677.61|16754.56|16674.56|10
1729521560000|2024-10-21 14:39:20|16754.69|16674.69|16753.16|16673.16|16754.69|16674.69|16753.16|16673.16|10
1729521570000|2024-10-21 14:39:30|16752.96|16672.96|16750.13|16670.13|16752.96|16672.96|16750.13|16670.13|9
1729521580000|2024-10-21 14:39:40|16749.61|16669.61|16748.25|16668.25|16749.61|16669.61|16748.25|16668.25|10
1729521590000|2024-10-21 14:39:50|16748.24|16668.24|16737.91|16657.91|16748.24|16668.24|16737.91|16657.91|10
1729521600000|2024-10-21 14:40:00|16735.43|16655.43|16726.05|16646.05|16735.43|16655.43|16726.05|16646.05|10
1729521610000|2024-10-21 14:40:10|16724.91|16644.91|16720.24|16640.24|16726.19|16646.19|16720.24|16640.24|10
1729521620000|2024-10-21 14:40:20|16720.25|16640.25|16723.22|16643.22|16723.22|16643.22|16718.98|16638.98|10
1729521630000|2024-10-21 14:40:30|16724.25|16644.25|16729.02|16649.02|16729.02|16649.02|16724.25|16644.25|10
1729521640000|2024-10-21 14:40:40|16730.16|16650.16|16733.92|16653.92|16733.92|16653.92|16730.16|16650.16|10
1729521650000|2024-10-21 14:40:50|16733.83|16653.83|16737.08|16657.08|16737.21|16657.21|16733.76|16653.76|10
1729521660000|2024-10-21 14:41:00|16739.09|16659.09|16746.95|16666.95|16746.95|16666.95|16739.09|16659.09|10
1729521670000|2024-10-21 14:41:10|16746.45|16666.45|16748.88|16668.88|16748.88|16668.88|16746.45|16666.45|10
1729521680000|2024-10-21 14:41:20|16748.93|16668.93|16759.62|16679.62|16759.62|16679.62|16748.93|16668.93|10
1729521690000|2024-10-21 14:41:30|16759.58|16679.58|16762.88|16682.88|16762.88|16682.88|16759.49|16679.49|10
1729521700000|2024-10-21 14:41:40|16763.49|16683.49|16764.97|16684.97|16765.7|16685.7|16763.49|16683.49|10
1729521710000|2024-10-21 14:41:50|16765.16|16685.16|16764.63|16684.63|16765.16|16685.16|16764.07|16684.07|9
1729521720000|2024-10-21 14:42:00|16764.45|16684.45|16764.99|16684.99|16765.25|16685.25|16764.19|16684.19|9
1729521730000|2024-10-21 14:42:10|16764.71|16684.71|16768.13|16688.13|16768.13|16688.13|16764.71|16684.71|10
1729521740000|2024-10-21 14:42:20|16768.07|16688.07|16768.27|16688.27|16768.81|16688.81|16767.65|16687.65|10
1729521750000|2024-10-21 14:42:30|16767.9|16687.9|16769.58|16689.58|16769.61|16689.61|16767.9|16687.9|10
1729521760000|2024-10-21 14:42:40|16769.75|16689.75|16770.39|16690.39|16770.39|16690.39|16769.24|16689.24|10
1729521770000|2024-10-21 14:42:50|16770.1|16690.1|16769.91|16689.91|16770.14|16690.14|16769.83|16689.83|10
1729521780000|2024-10-21 14:43:00|16769.71|16689.71|16775.21|16695.21|16775.21|16695.21|16769.7|16689.7|9
1729521790000|2024-10-21 14:43:10|16775.5|16695.5|16773.79|16693.79|16777.85|16697.85|16773.42|16693.42|10
1729521800000|2024-10-21 14:43:20|16771.58|16691.58|16771.19|16691.19|16771.58|16691.58|16770.1|16690.1|10
1729521810000|2024-10-21 14:43:30|16771.9|16691.9|16771.18|16691.18|16773.19|16693.19|16771.18|16691.18|10
1729521820000|2024-10-21 14:43:40|16771.36|16691.36|16769.84|16689.84|16771.92|16691.92|16769.84|16689.84|10
1729521830000|2024-10-21 14:43:50|16770.03|16690.03|16774.56|16694.56|16774.56|16694.56|16769.81|16689.81|10
1729521840000|2024-10-21 14:44:00|16774.55|16694.55|16778.45|16698.45|16778.47|16698.47|16774.06|16694.06|10
1729521850000|2024-10-21 14:44:10|16778.66|16698.66|16783.04|16703.04|16783.04|16703.04|16778.66|16698.66|9
1729521860000|2024-10-21 14:44:20|16783.17|16703.17|16788.98|16708.98|16788.98|16708.98|16783.17|16703.17|10
1729521870000|2024-10-21 14:44:30|16789.85|16709.85|16790.3|16710.3|16790.8|16710.8|16789.76|16709.76|10
1729521880000|2024-10-21 14:44:40|16790.28|16710.28|16791.71|16711.71|16791.71|16711.71|16789.94|16709.94|9
1729521890000|2024-10-21 14:44:50|16791.72|16711.72|16791.58|16711.58|16791.72|16711.72|16790.97|16710.97|10
1729521900000|2024-10-21 14:45:00|16791.61|16711.61|16787.73|16707.73|16791.62|16711.62|16787.73|16707.73|10
1729521910000|2024-10-21 14:45:10|16787.13|16707.13|16785.71|16705.71|16787.13|16707.13|16785.71|16705.71|10
1729521920000|2024-10-21 14:45:20|16785.37|16705.37|16787.72|16707.72|16787.72|16707.72|16785.37|16705.37|10
1729521930000|2024-10-21 14:45:30|16787.88|16707.88|16784.16|16704.16|16787.93|16707.93|16783.69|16703.69|10
1729521940000|2024-10-21 14:45:40|16784.08|16704.08|16782.71|16702.71|16784.08|16704.08|16782.29|16702.29|10
1729521950000|2024-10-21 14:45:50|16782.81|16702.81|16782.93|16702.93|16783.72|16703.72|16782.62|16702.62|10
1729521960000|2024-10-21 14:46:00|16781.95|16701.95|16775.79|16695.79|16781.95|16701.95|16774.88|16694.88|10
1729521970000|2024-10-21 14:46:10|16773.71|16693.71|16775.76|16695.76|16775.76|16695.76|16771.29|16691.29|10
1729521980000|2024-10-21 14:46:20|16775.96|16695.96|16776.48|16696.48|16776.9|16696.9|16775.66|16695.66|10
1729521990000|2024-10-21 14:46:30|16776.39|16696.39|16776.51|16696.51|16776.51|16696.51|16775.94|16695.94|10
1729522000000|2024-10-21 14:46:40|16776.87|16696.87|16779.01|16699.01|16779.35|16699.35|16776.87|16696.87|10
1729522010000|2024-10-21 14:46:50|16779.12|16699.12|16779.42|16699.42|16779.48|16699.48|16778.63|16698.63|9
1729522020000|2024-10-21 14:47:00|16779.08|16699.08|16778.84|16698.84|16779.46|16699.46|16777.73|16697.73|10
1729522030000|2024-10-21 14:47:10|16779.12|16699.12|16781|16701|16781|16701|16778.03|16698.03|10
1729522040000|2024-10-21 14:47:20|16780.94|16700.94|16778.33|16698.33|16781.26|16701.26|16778.33|16698.33|10
1729522050000|2024-10-21 14:47:30|16777.63|16697.63|16780.82|16700.82|16781.01|16701.01|16777.63|16697.63|9
1729522060000|2024-10-21 14:47:40|16780.53|16700.53|16777.89|16697.89|16781.28|16701.28|16777.89|16697.89|10
1729522070000|2024-10-21 14:47:50|16776.98|16696.98|16775.24|16695.24|16776.98|16696.98|16775.24|16695.24|10
1729522080000|2024-10-21 14:48:00|16775.13|16695.13|16770.59|16690.59|16775.13|16695.13|16770.59|16690.59|10
1729522090000|2024-10-21 14:48:10|16770.22|16690.22|16769.47|16689.47|16770.28|16690.28|16769.47|16689.47|10
1729522100000|2024-10-21 14:48:20|16769.74|16689.74|16768.33|16688.33|16769.74|16689.74|16767.57|16687.57|9
1729522110000|2024-10-21 14:48:30|16767.37|16687.37|16766.38|16686.38|16767.38|16687.38|16765.24|16685.24|10
1729522120000|2024-10-21 14:48:40|16766.39|16686.39|16767.52|16687.52|16767.52|16687.52|16765.66|16685.66|10
1729522130000|2024-10-21 14:48:50|16767.25|16687.25|16766.92|16686.92|16767.36|16687.36|16766.65|16686.65|10
1729522140000|2024-10-21 14:49:00|16766.64|16686.64|16763.38|16683.38|16766.64|16686.64|16763.38|16683.38|10
1729522150000|2024-10-21 14:49:10|16763.27|16683.27|16762.88|16682.88|16763.49|16683.49|16762.53|16682.53|10
1729522160000|2024-10-21 14:49:20|16762.82|16682.82|16761.95|16681.95|16762.89|16682.89|16761.95|16681.95|9
1729522170000|2024-10-21 14:49:30|16761.76|16681.76|16757.92|16677.92|16761.77|16681.77|16757.92|16677.92|10
1729522180000|2024-10-21 14:49:40|16757.61|16677.61|16757.08|16677.08|16758.25|16678.25|16757.08|16677.08|10
1729522190000|2024-10-21 14:49:50|16756.63|16676.63|16756.51|16676.51|16758.22|16678.22|16756.51|16676.51|10
1729522200000|2024-10-21 14:50:00|16756.45|16676.45|16756.99|16676.99|16757.79|16677.79|16756.16|16676.16|10
1729522210000|2024-10-21 14:50:10|16756.29|16676.29|16754.33|16674.33|16756.29|16676.29|16754.07|16674.07|10
1729522220000|2024-10-21 14:50:20|16754.28|16674.28|16752.85|16672.85|16754.28|16674.28|16752.55|16672.55|10
1729522230000|2024-10-21 14:50:30|16752.63|16672.63|16749.38|16669.38|16753.29|16673.29|16749.38|16669.38|10
1729522240000|2024-10-21 14:50:40|16749.25|16669.25|16744.91|16664.91|16749.25|16669.25|16744.91|16664.91|10
1729522250000|2024-10-21 14:50:50|16744.98|16664.98|16739.34|16659.34|16745.32|16665.32|16739.3|16659.3|10
1729522260000|2024-10-21 14:51:00|16739.04|16659.04|16735.48|16655.48|16739.04|16659.04|16735.37|16655.37|10
1729522270000|2024-10-21 14:51:10|16737.06|16657.06|16737.82|16657.82|16737.82|16657.82|16735.33|16655.33|10
1729522280000|2024-10-21 14:51:20|16737.67|16657.67|16737.73|16657.73|16737.85|16657.85|16737.21|16657.21|9
1729522290000|2024-10-21 14:51:30|16738.05|16658.05|16736.03|16656.03|16738.05|16658.05|16735.7|16655.7|9
1729522300000|2024-10-21 14:51:40|16735.63|16655.63|16736.57|16656.57|16736.91|16656.91|16735.54|16655.54|10
1729522310000|2024-10-21 14:51:50|16736.38|16656.38|16737.45|16657.45|16737.47|16657.47|16736.38|16656.38|9
1729522320000|2024-10-21 14:52:00|16737.66|16657.66|16737.07|16657.07|16739.67|16659.67|16737.07|16657.07|10
1729522330000|2024-10-21 14:52:10|16736.82|16656.82|16734.44|16654.44|16736.82|16656.82|16734.44|16654.44|10
1729522340000|2024-10-21 14:52:20|16734.31|16654.31|16737.83|16657.83|16737.83|16657.83|16734.31|16654.31|10
1729522350000|2024-10-21 14:52:30|16738.11|16658.11|16736.25|16656.25|16738.11|16658.11|16736.25|16656.25|10
1729522360000|2024-10-21 14:52:40|16735.65|16655.65|16736.12|16656.12|16736.12|16656.12|16734.83|16654.83|10
1729522370000|2024-10-21 14:52:50|16736.73|16656.73|16733.67|16653.67|16737.02|16657.02|16733.67|16653.67|10
1729522380000|2024-10-21 14:53:00|16733.71|16653.71|16734.45|16654.45|16735.52|16655.52|16733.08|16653.08|10
1729522390000|2024-10-21 14:53:10|16735.3|16655.3|16740.61|16660.61|16740.61|16660.61|16735.3|16655.3|10
1729522400000|2024-10-21 14:53:20|16741.36|16661.36|16748.91|16668.91|16748.91|16668.91|16741.36|16661.36|10
1729522410000|2024-10-21 14:53:30|16748.4|16668.4|16753.65|16673.65|16753.65|16673.65|16748.4|16668.4|9
1729522420000|2024-10-21 14:53:40|16753.16|16673.16|16752.92|16672.92|16753.32|16673.32|16752.91|16672.91|10
1729522430000|2024-10-21 14:53:50|16752.8|16672.8|16753.12|16673.12|16753.17|16673.17|16752.51|16672.51|9
1729522440000|2024-10-21 14:54:00|16753.96|16673.96|16754.21|16674.21|16754.21|16674.21|16753.25|16673.25|10
1729522450000|2024-10-21 14:54:10|16754.2|16674.2|16754.48|16674.48|16756.8|16676.8|16754.2|16674.2|10
1729522460000|2024-10-21 14:54:20|16754.43|16674.43|16755|16675|16755.39|16675.39|16753.63|16673.63|10
1729522470000|2024-10-21 14:54:30|16754.99|16674.99|16755.79|16675.79|16755.9|16675.9|16754.99|16674.99|9
1729522480000|2024-10-21 14:54:40|16755.65|16675.65|16755.97|16675.97|16756.02|16676.02|16755.49|16675.49|10
1729522490000|2024-10-21 14:54:50|16755.89|16675.89|16756.68|16676.68|16756.87|16676.87|16755.89|16675.89|10
1729522500000|2024-10-21 14:55:00|16756.77|16676.77|16754.28|16674.28|16756.98|16676.98|16754.22|16674.22|10
1729522510000|2024-10-21 14:55:10|16754.24|16674.24|16756.36|16676.36|16756.36|16676.36|16754.24|16674.24|10
1729522520000|2024-10-21 14:55:20|16756.46|16676.46|16760.17|16680.17|16760.17|16680.17|16756.46|16676.46|10
1729522530000|2024-10-21 14:55:30|16760.41|16680.41|16758.45|16678.45|16760.74|16680.74|16758.45|16678.45|10
1729522540000|2024-10-21 14:55:40|16758.42|16678.42|16756.96|16676.96|16758.42|16678.42|16756.78|16676.78|10
1729522550000|2024-10-21 14:55:50|16756.88|16676.88|16753.47|16673.47|16756.88|16676.88|16753.09|16673.09|10
1729522560000|2024-10-21 14:56:00|16753.62|16673.62|16753.55|16673.55|16753.91|16673.91|16752.86|16672.86|10
1729522570000|2024-10-21 14:56:10|16753.14|16673.14|16754.56|16674.56|16754.78|16674.78|16752.79|16672.79|10
1729522580000|2024-10-21 14:56:20|16754.3|16674.3|16755.38|16675.38|16755.38|16675.38|16754.11|16674.11|10
1729522590000|2024-10-21 14:56:30|16755.48|16675.48|16755.71|16675.71|16755.85|16675.85|16755.19|16675.19|10
1729522600000|2024-10-21 14:56:40|16755.74|16675.74|16755.43|16675.43|16755.74|16675.74|16754.48|16674.48|10
1729522610000|2024-10-21 14:56:50|16755.44|16675.44|16756.11|16676.11|16756.28|16676.28|16755.44|16675.44|10
1729522620000|2024-10-21 14:57:00|16756.02|16676.02|16752.67|16672.67|16756.02|16676.02|16752.58|16672.58|9
1729522630000|2024-10-21 14:57:10|16752.3|16672.3|16752.64|16672.64|16752.71|16672.71|16751.72|16671.72|10
1729522640000|2024-10-21 14:57:20|16752.63|16672.63|16753.53|16673.53|16753.61|16673.61|16752.63|16672.63|10
1729522650000|2024-10-21 14:57:30|16753.31|16673.31|16753.39|16673.39|16754.3|16674.3|16753.31|16673.31|10
1729522660000|2024-10-21 14:57:40|16753.6|16673.6|16755|16675|16755|16675|16753.6|16673.6|10
1729522670000|2024-10-21 14:57:50|16754.75|16674.75|16754.23|16674.23|16754.75|16674.75|16753.61|16673.61|10
1729522680000|2024-10-21 14:58:00|16754.15|16674.15|16754.55|16674.55|16754.55|16674.55|16754.07|16674.07|9
1729522690000|2024-10-21 14:58:10|16754.64|16674.64|16758.29|16678.29|16758.69|16678.69|16754.64|16674.64|10
1729522700000|2024-10-21 14:58:20|16758.43|16678.43|16760.79|16680.79|16760.79|16680.79|16758.43|16678.43|10
1729522710000|2024-10-21 14:58:30|16761.02|16681.02|16762.8|16682.8|16762.92|16682.92|16761.02|16681.02|9
1729522720000|2024-10-21 14:58:40|16762.83|16682.83|16764.49|16684.49|16764.83|16684.83|16762.83|16682.83|10
1729522730000|2024-10-21 14:58:50|16764.13|16684.13|16762.05|16682.05|16764.13|16684.13|16762.05|16682.05|10
1729522740000|2024-10-21 14:59:00|16761.97|16681.97|16763.8|16683.8|16763.82|16683.82|16761.97|16681.97|10
1729522750000|2024-10-21 14:59:10|16764.55|16684.55|16766.19|16686.19|16766.19|16686.19|16764.55|16684.55|10
1729522760000|2024-10-21 14:59:20|16766.22|16686.22|16767.74|16687.74|16767.74|16687.74|16765.61|16685.61|10
1729522770000|2024-10-21 14:59:30|16766.88|16686.88|16772.79|16692.79|16772.79|16692.79|16765.89|16685.89|10
1729522780000|2024-10-21 14:59:40|16773.21|16693.21|16775.81|16695.81|16776.34|16696.34|16773.21|16693.21|9
1729522790000|2024-10-21 14:59:50|16775.95|16695.95|16775.63|16695.63|16776.18|16696.18|16775.2|16695.2|9
1729522800000|2024-10-21 15:00:00|16775.51|16695.51|16774.32|16694.32|16775.51|16695.51|16773.34|16693.34|10
1729522810000|2024-10-21 15:00:10|16773.92|16693.92|16770.49|16690.49|16773.92|16693.92|16770.49|16690.49|10
1729522820000|2024-10-21 15:00:20|16770.57|16690.57|16769.65|16689.65|16770.57|16690.57|16769.3|16689.3|10
1729522830000|2024-10-21 15:00:30|16769.77|16689.77|16769.23|16689.23|16770.62|16690.62|16769.23|16689.23|10
1729522840000|2024-10-21 15:00:40|16769.05|16689.05|16766.88|16686.88|16769.05|16689.05|16766.73|16686.73|9
1729522850000|2024-10-21 15:00:50|16765.92|16685.92|16763.52|16683.52|16765.95|16685.95|16763.52|16683.52|10
1729522860000|2024-10-21 15:01:00|16763.44|16683.44|16755.2|16675.2|16763.46|16683.46|16755.2|16675.2|10
1729522870000|2024-10-21 15:01:10|16755.14|16675.14|16753.96|16673.96|16755.14|16675.14|16752.33|16672.33|10
1729522880000|2024-10-21 15:01:20|16754.07|16674.07|16753.9|16673.9|16754.26|16674.26|16753.9|16673.9|9
1729522890000|2024-10-21 15:01:30|16753.88|16673.88|16751.76|16671.76|16754.07|16674.07|16751.76|16671.76|10
1729522900000|2024-10-21 15:01:40|16751.98|16671.98|16750.68|16670.68|16752.24|16672.24|16750.68|16670.68|9
1729522910000|2024-10-21 15:01:50|16750.11|16670.11|16749.23|16669.23|16750.23|16670.23|16749.03|16669.03|10
1729522920000|2024-10-21 15:02:00|16749.17|16669.17|16742.5|16662.5|16749.26|16669.26|16742.5|16662.5|10
1729522930000|2024-10-21 15:02:10|16741.09|16661.09|16738.39|16658.39|16741.09|16661.09|16738.19|16658.19|10
1729522940000|2024-10-21 15:02:20|16736.7|16656.7|16732.17|16652.17|16736.92|16656.92|16732.12|16652.12|10
1729522950000|2024-10-21 15:02:30|16732.18|16652.18|16724.18|16644.18|16732.18|16652.18|16724.18|16644.18|10
1729522960000|2024-10-21 15:02:40|16724.16|16644.16|16715.43|16635.43|16724.23|16644.23|16715.43|16635.43|10
1729522970000|2024-10-21 15:02:50|16715.52|16635.52|16715.79|16635.79|16718.72|16638.72|16715.15|16635.15|10
1729522980000|2024-10-21 15:03:00|16715.93|16635.93|16716.3|16636.3|16716.3|16636.3|16715.93|16635.93|10
1729522990000|2024-10-21 15:03:10|16717.4|16637.4|16721.94|16641.94|16721.94|16641.94|16717.02|16637.02|10
1729523000000|2024-10-21 15:03:20|16721.97|16641.97|16723.4|16643.4|16723.4|16643.4|16721.97|16641.97|10
1729523010000|2024-10-21 15:03:30|16723.71|16643.71|16724.89|16644.89|16725.31|16645.31|16723.7|16643.7|10
1729523020000|2024-10-21 15:03:40|16724.56|16644.56|16725.95|16645.95|16726.14|16646.14|16724.56|16644.56|10
1729523030000|2024-10-21 15:03:50|16725.47|16645.47|16724.68|16644.68|16725.47|16645.47|16722.82|16642.82|9
1729523040000|2024-10-21 15:04:00|16724.32|16644.32|16723.36|16643.36|16725.13|16645.13|16723.36|16643.36|10
1729523050000|2024-10-21 15:04:10|16723.46|16643.46|16724.57|16644.57|16724.57|16644.57|16723.35|16643.35|10
1729523060000|2024-10-21 15:04:20|16725.01|16645.01|16729.46|16649.46|16729.46|16649.46|16725.01|16645.01|10
1729523070000|2024-10-21 15:04:30|16729.62|16649.62|16724.15|16644.15|16729.67|16649.67|16724.15|16644.15|10
1729523080000|2024-10-21 15:04:40|16724.25|16644.25|16723.16|16643.16|16724.25|16644.25|16723.16|16643.16|10
1729523090000|2024-10-21 15:04:50|16722.85|16642.85|16720.71|16640.71|16723.35|16643.35|16720.71|16640.71|10
1729523100000|2024-10-21 15:05:00|16719.6|16639.6|16719.25|16639.25|16722.4|16642.4|16719.25|16639.25|10
1729523110000|2024-10-21 15:05:10|16719.28|16639.28|16717.19|16637.19|16719.47|16639.47|16717.19|16637.19|9
1729523120000|2024-10-21 15:05:20|16715.35|16635.35|16713.05|16633.05|16715.55|16635.55|16713.05|16633.05|9
1729523130000|2024-10-21 15:05:30|16712.04|16632.04|16711.38|16631.38|16712.37|16632.37|16710.87|16630.87|10
1729523140000|2024-10-21 15:05:40|16712.77|16632.77|16715.92|16635.92|16716.53|16636.53|16712.77|16632.77|10
1729523150000|2024-10-21 15:05:50|16715.87|16635.87|16716.48|16636.48|16718.36|16638.36|16715|16635|9
1729523160000|2024-10-21 15:06:00|16717.23|16637.23|16716.91|16636.91|16718.64|16638.64|16716.46|16636.46|10
1729523170000|2024-10-21 15:06:10|16715.53|16635.53|16711.95|16631.95|16715.53|16635.53|16711.95|16631.95|10
1729523180000|2024-10-21 15:06:20|16710.85|16630.85|16714.48|16634.48|16714.74|16634.74|16710.85|16630.85|10
1729523190000|2024-10-21 15:06:30|16714.44|16634.44|16712.91|16632.91|16715.36|16635.36|16712.91|16632.91|9
1729523200000|2024-10-21 15:06:40|16711.16|16631.16|16707.95|16627.95|16712.05|16632.05|16707.95|16627.95|9
1729523210000|2024-10-21 15:06:50|16708.32|16628.32|16708.06|16628.06|16708.32|16628.32|16707.24|16627.24|10
1729523220000|2024-10-21 15:07:00|16707.94|16627.94|16703.28|16623.28|16709.07|16629.07|16703.28|16623.28|10
1729523230000|2024-10-21 15:07:10|16701.9|16621.9|16700.11|16620.11|16701.9|16621.9|16700.11|16620.11|10
1729523240000|2024-10-21 15:07:20|16699.8|16619.8|16701.27|16621.27|16701.27|16621.27|16698.97|16618.97|10
1729523250000|2024-10-21 15:07:30|16702.44|16622.44|16704.03|16624.03|16704.03|16624.03|16702.25|16622.25|10
1729523260000|2024-10-21 15:07:40|16704.83|16624.83|16707.64|16627.64|16707.64|16627.64|16704.83|16624.83|9
1729523270000|2024-10-21 15:07:50|16708.4|16628.4|16713.77|16633.77|16714.32|16634.32|16708.4|16628.4|10
1729523280000|2024-10-21 15:08:00|16713.83|16633.83|16714.66|16634.66|16715.45|16635.45|16713.83|16633.83|10
1729523290000|2024-10-21 15:08:10|16714.85|16634.85|16715.63|16635.63|16716.11|16636.11|16714.85|16634.85|10
1729523300000|2024-10-21 15:08:20|16715.48|16635.48|16711.96|16631.96|16715.48|16635.48|16711.96|16631.96|10
1729523310000|2024-10-21 15:08:30|16712.92|16632.92|16713.98|16633.98|16714.14|16634.14|16712.72|16632.72|10
1729523320000|2024-10-21 15:08:40|16713.43|16633.43|16706.91|16626.91|16713.43|16633.43|16706.53|16626.53|10
1729523330000|2024-10-21 15:08:50|16706.29|16626.29|16704.03|16624.03|16706.29|16626.29|16704.03|16624.03|10
1729523340000|2024-10-21 15:09:00|16703.91|16623.91|16694.36|16614.36|16703.91|16623.91|16694.36|16614.36|10
1729523350000|2024-10-21 15:09:10|16693.57|16613.57|16691.58|16611.58|16693.57|16613.57|16690.72|16610.72|10
1729523360000|2024-10-21 15:09:20|16691.48|16611.48|16689.03|16609.03|16691.48|16611.48|16688.28|16608.28|10
1729523370000|2024-10-21 15:09:30|16689.24|16609.24|16691.37|16611.37|16691.37|16611.37|16688.54|16608.54|10
1729523380000|2024-10-21 15:09:40|16692.38|16612.38|16692.94|16612.94|16694.27|16614.27|16692.38|16612.38|10
1729523390000|2024-10-21 15:09:50|16692.75|16612.75|16694.92|16614.92|16694.94|16614.94|16692.75|16612.75|10
1729523400000|2024-10-21 15:10:00|16694.85|16614.85|16694.69|16614.69|16694.93|16614.93|16694.29|16614.29|10
1729523410000|2024-10-21 15:10:10|16694.72|16614.72|16694.38|16614.38|16696.09|16616.09|16694.17|16614.17|10
1729523420000|2024-10-21 15:10:20|16694.68|16614.68|16695.92|16615.92|16695.92|16615.92|16693.93|16613.93|10
1729523430000|2024-10-21 15:10:30|16696.01|16616.01|16697.06|16617.06|16697.06|16617.06|16695.83|16615.83|10
1729523440000|2024-10-21 15:10:40|16697.5|16617.5|16695.39|16615.39|16697.68|16617.68|16695.33|16615.33|10
1729523450000|2024-10-21 15:10:50|16696.27|16616.27|16696.36|16616.36|16696.84|16616.84|16695.51|16615.51|10
1729523460000|2024-10-21 15:11:00|16696.34|16616.34|16693.38|16613.38|16696.36|16616.36|16693.38|16613.38|10
1729523470000|2024-10-21 15:11:10|16693.17|16613.17|16688.81|16608.81|16693.17|16613.17|16688.81|16608.81|10
1729523480000|2024-10-21 15:11:20|16688.28|16608.28|16689.88|16609.88|16690.07|16610.07|16688.1|16608.1|9
1729523490000|2024-10-21 15:11:30|16690.05|16610.05|16690.34|16610.34|16691.31|16611.31|16689.43|16609.43|10
1729523500000|2024-10-21 15:11:40|16690.45|16610.45|16692.96|16612.96|16692.96|16612.96|16690.45|16610.45|10
1729523510000|2024-10-21 15:11:50|16692.51|16612.51|16691.66|16611.66|16692.63|16612.63|16691.26|16611.26|10
1729523520000|2024-10-21 15:12:00|16690.43|16610.43|16687.61|16607.61|16690.43|16610.43|16687.61|16607.61|10
1729523530000|2024-10-21 15:12:10|16687.57|16607.57|16690.54|16610.54|16690.9|16610.9|16687.52|16607.52|10
1729523540000|2024-10-21 15:12:20|16690.13|16610.13|16690.32|16610.32|16690.85|16610.85|16690.09|16610.09|10
1729523550000|2024-10-21 15:12:30|16690.03|16610.03|16689.06|16609.06|16690.22|16610.22|16689.03|16609.03|10
1729523560000|2024-10-21 15:12:40|16688.84|16608.84|16687.21|16607.21|16688.84|16608.84|16687.09|16607.09|10
1729523570000|2024-10-21 15:12:50|16686.86|16606.86|16685.1|16605.1|16686.86|16606.86|16685.1|16605.1|8
1729523580000|2024-10-21 15:13:00|16685.06|16605.06|16684.18|16604.18|16685.07|16605.07|16684.18|16604.18|10
1729523590000|2024-10-21 15:13:10|16683.99|16603.99|16688.18|16608.18|16688.18|16608.18|16683.97|16603.97|10
1729523600000|2024-10-21 15:13:20|16688.34|16608.34|16689.82|16609.82|16689.82|16609.82|16688.07|16608.07|10
1729523610000|2024-10-21 15:13:30|16688.11|16608.11|16688.98|16608.98|16688.98|16608.98|16686.13|16606.13|10
1729523620000|2024-10-21 15:13:40|16689.42|16609.42|16693.51|16613.51|16693.96|16613.96|16689.42|16609.42|10
1729523630000|2024-10-21 15:13:50|16693.69|16613.69|16699.61|16619.61|16699.61|16619.61|16693.69|16613.69|10
1729523640000|2024-10-21 15:14:00|16699.52|16619.52|16706.08|16626.08|16706.08|16626.08|16699.52|16619.52|10
1729523650000|2024-10-21 15:14:10|16706.88|16626.88|16711.93|16631.93|16712.08|16632.08|16706.88|16626.88|10
1729523660000|2024-10-21 15:14:20|16711.76|16631.76|16713.43|16633.43|16713.43|16633.43|16710.75|16630.75|10
1729523670000|2024-10-21 15:14:30|16712.74|16632.74|16713.9|16633.9|16714.19|16634.19|16712.74|16632.74|10
1729523680000|2024-10-21 15:14:40|16713.93|16633.93|16717.81|16637.81|16717.81|16637.81|16713.6|16633.6|10
1729523690000|2024-10-21 15:14:50|16717.47|16637.47|16718.1|16638.1|16718.2|16638.2|16717.47|16637.47|10
1729523700000|2024-10-21 15:15:00|16718.21|16638.21|16722.08|16642.08|16723.18|16643.18|16717.76|16637.76|10
1729523710000|2024-10-21 15:15:10|16722.24|16642.24|16729.27|16649.27|16729.27|16649.27|16722.24|16642.24|10
1729523720000|2024-10-21 15:15:20|16729.18|16649.18|16733.39|16653.39|16733.39|16653.39|16729.18|16649.18|10
1729523730000|2024-10-21 15:15:30|16733.68|16653.68|16733.3|16653.3|16733.96|16653.96|16733.3|16653.3|10
1729523740000|2024-10-21 15:15:40|16733.15|16653.15|16727.9|16647.9|16733.35|16653.35|16727.9|16647.9|10
1729523750000|2024-10-21 15:15:50|16728.18|16648.18|16723.53|16643.53|16728.18|16648.18|16723.53|16643.53|10
1729523760000|2024-10-21 15:16:00|16723.54|16643.54|16722.71|16642.71|16723.63|16643.63|16721.78|16641.78|10
1729523770000|2024-10-21 15:16:10|16724.13|16644.13|16726.63|16646.63|16726.63|16646.63|16724.13|16644.13|10
1729523780000|2024-10-21 15:16:20|16727.99|16647.99|16729.02|16649.02|16729.21|16649.21|16727.99|16647.99|10
1729523790000|2024-10-21 15:16:30|16729|16649|16728.59|16648.59|16729.98|16649.98|16728.59|16648.59|10
1729523800000|2024-10-21 15:16:40|16728.53|16648.53|16729.17|16649.17|16729.66|16649.66|16728.53|16648.53|10
1729523810000|2024-10-21 15:16:50|16728.7|16648.7|16729.63|16649.63|16730.04|16650.04|16728.55|16648.55|10
1729523820000|2024-10-21 15:17:00|16729.21|16649.21|16728.94|16648.94|16729.85|16649.85|16728.81|16648.81|10
1729523830000|2024-10-21 15:17:10|16728.25|16648.25|16728.68|16648.68|16728.68|16648.68|16727.38|16647.38|10
1729523840000|2024-10-21 15:17:20|16728.79|16648.79|16730.06|16650.06|16730.12|16650.12|16728.71|16648.71|10
1729523850000|2024-10-21 15:17:30|16730.35|16650.35|16733.41|16653.41|16733.41|16653.41|16730.35|16650.35|10
1729523860000|2024-10-21 15:17:40|16733.93|16653.93|16733.83|16653.83|16734.41|16654.41|16733.83|16653.83|10
1729523870000|2024-10-21 15:17:50|16733.86|16653.86|16733.53|16653.53|16733.94|16653.94|16733.06|16653.06|10
1729523880000|2024-10-21 15:18:00|16733.5|16653.5|16734.09|16654.09|16734.2|16654.2|16733.14|16653.14|10
1729523890000|2024-10-21 15:18:10|16733.99|16653.99|16735.85|16655.85|16735.85|16655.85|16733.99|16653.99|9
1729523900000|2024-10-21 15:18:20|16734.89|16654.89|16733.83|16653.83|16735|16655|16733.78|16653.78|10
1729523910000|2024-10-21 15:18:30|16733.41|16653.41|16733.38|16653.38|16733.89|16653.89|16733.11|16653.11|10
1729523920000|2024-10-21 15:18:40|16733.59|16653.59|16735.97|16655.97|16736.33|16656.33|16733.59|16653.59|10
1729523930000|2024-10-21 15:18:50|16735.93|16655.93|16737.24|16657.24|16737.42|16657.42|16735.93|16655.93|10
1729523940000|2024-10-21 15:19:00|16737.62|16657.62|16733.83|16653.83|16737.62|16657.62|16733.83|16653.83|10
1729523950000|2024-10-21 15:19:10|16733.98|16653.98|16735.52|16655.52|16735.52|16655.52|16733.06|16653.06|10
1729523960000|2024-10-21 15:19:20|16735.98|16655.98|16736.92|16656.92|16736.92|16656.92|16735.98|16655.98|9
1729523970000|2024-10-21 15:19:30|16736.91|16656.91|16737.74|16657.74|16737.74|16657.74|16736.76|16656.76|10
1729523980000|2024-10-21 15:19:40|16738.76|16658.76|16742.28|16662.28|16742.28|16662.28|16738.76|16658.76|10
1729523990000|2024-10-21 15:19:50|16742.36|16662.36|16744.28|16664.28|16744.53|16664.53|16742.36|16662.36|10
1729524000000|2024-10-21 15:20:00|16744.7|16664.7|16741.3|16661.3|16745.38|16665.38|16741.3|16661.3|10
1729524010000|2024-10-21 15:20:10|16741.26|16661.26|16741.55|16661.55|16741.85|16661.85|16740.7|16660.7|10
1729524020000|2024-10-21 15:20:20|16741.65|16661.65|16741.3|16661.3|16741.65|16661.65|16740.41|16660.41|10
1729524030000|2024-10-21 15:20:30|16741.33|16661.33|16739.31|16659.31|16741.33|16661.33|16739.31|16659.31|10
1729524040000|2024-10-21 15:20:40|16739.47|16659.47|16740.88|16660.88|16740.88|16660.88|16739.41|16659.41|10
1729524050000|2024-10-21 15:20:50|16741.39|16661.39|16740.37|16660.37|16741.65|16661.65|16740.37|16660.37|10
1729524060000|2024-10-21 15:21:00|16740.11|16660.11|16736.67|16656.67|16740.19|16660.19|16736.67|16656.67|10
1729524070000|2024-10-21 15:21:10|16736.38|16656.38|16733.98|16653.98|16736.38|16656.38|16733.98|16653.98|10
1729524080000|2024-10-21 15:21:20|16733.89|16653.89|16733.45|16653.45|16733.99|16653.99|16733.41|16653.41|10
1729524090000|2024-10-21 15:21:30|16733.42|16653.42|16733.42|16653.42|16733.61|16653.61|16733.39|16653.39|10
1729524100000|2024-10-21 15:21:40|16733.44|16653.44|16731.89|16651.89|16733.47|16653.47|16731.89|16651.89|10
1729524110000|2024-10-21 15:21:50|16731.67|16651.67|16730.91|16650.91|16731.7|16651.7|16730.91|16650.91|10
1729524120000|2024-10-21 15:22:00|16730.86|16650.86|16727.91|16647.91|16730.86|16650.86|16727.75|16647.75|10
1729524130000|2024-10-21 15:22:10|16727.09|16647.09|16724.3|16644.3|16727.11|16647.11|16724.3|16644.3|10
1729524140000|2024-10-21 15:22:20|16724.06|16644.06|16724.27|16644.27|16724.27|16644.27|16723.36|16643.36|10
1729524150000|2024-10-21 15:22:30|16724.49|16644.49|16724.49|16644.49|16724.49|16644.49|16723.99|16643.99|10
1729524160000|2024-10-21 15:22:40|16724.48|16644.48|16724.81|16644.81|16725.18|16645.18|16724.48|16644.48|10
1729524170000|2024-10-21 15:22:50|16723.01|16643.01|16723.75|16643.75|16724.12|16644.12|16723.01|16643.01|10
1729524180000|2024-10-21 15:23:00|16723.87|16643.87|16718.36|16638.36|16723.87|16643.87|16718.36|16638.36|10
1729524190000|2024-10-21 15:23:10|16717.17|16637.17|16713.79|16633.79|16717.17|16637.17|16713.79|16633.79|10
1729524200000|2024-10-21 15:23:20|16713.72|16633.72|16711.45|16631.45|16713.72|16633.72|16711.45|16631.45|10
1729524210000|2024-10-21 15:23:30|16711.48|16631.48|16711.06|16631.06|16711.59|16631.59|16710.19|16630.19|10
1729524220000|2024-10-21 15:23:40|16710.92|16630.92|16710.19|16630.19|16711.03|16631.03|16710.19|16630.19|10
1729524230000|2024-10-21 15:23:50|16710.15|16630.15|16711.77|16631.77|16711.77|16631.77|16709.65|16629.65|10
1729524240000|2024-10-21 15:24:00|16711.65|16631.65|16711.65|16631.65|16711.65|16631.65|16710.95|16630.95|10
1729524250000|2024-10-21 15:24:10|16711.77|16631.77|16712.92|16632.92|16713.46|16633.46|16711.73|16631.73|10
1729524260000|2024-10-21 15:24:20|16712.67|16632.67|16711.25|16631.25|16712.67|16632.67|16711.25|16631.25|10
1729524270000|2024-10-21 15:24:30|16711.12|16631.12|16710.44|16630.44|16711.12|16631.12|16710.05|16630.05|10
1729524280000|2024-10-21 15:24:40|16710.34|16630.34|16711.35|16631.35|16711.35|16631.35|16709.95|16629.95|10
1729524290000|2024-10-21 15:24:50|16711.34|16631.34|16711.34|16631.34|16711.66|16631.66|16711.26|16631.26|9
1729524300000|2024-10-21 15:25:00|16711.38|16631.38|16707.98|16627.98|16711.55|16631.55|16707.98|16627.98|10
1729524310000|2024-10-21 15:25:10|16707.36|16627.36|16706.93|16626.93|16707.65|16627.65|16706.93|16626.93|10
1729524320000|2024-10-21 15:25:20|16706.87|16626.87|16706.13|16626.13|16706.87|16626.87|16706.13|16626.13|10
1729524330000|2024-10-21 15:25:30|16705.83|16625.83|16704.75|16624.75|16705.87|16625.87|16704.75|16624.75|8
1729524340000|2024-10-21 15:25:40|16705.28|16625.28|16706.5|16626.5|16706.97|16626.97|16705.28|16625.28|10
1729524350000|2024-10-21 15:25:50|16706.08|16626.08|16705.36|16625.36|16706.08|16626.08|16705.06|16625.06|10
1729524360000|2024-10-21 15:26:00|16705.25|16625.25|16699.41|16619.41|16705.3|16625.3|16699.41|16619.41|10
1729524370000|2024-10-21 15:26:10|16699.58|16619.58|16699.11|16619.11|16699.58|16619.58|16698.98|16618.98|9
1729524380000|2024-10-21 15:26:20|16698.8|16618.8|16699.97|16619.97|16699.97|16619.97|16698.74|16618.74|9
1729524390000|2024-10-21 15:26:30|16700.45|16620.45|16701.6|16621.6|16701.66|16621.66|16700.16|16620.16|10
1729524400000|2024-10-21 15:26:40|16701.99|16621.99|16701.22|16621.22|16701.99|16621.99|16701.1|16621.1|10
1729524410000|2024-10-21 15:26:50|16701.28|16621.28|16703.65|16623.65|16703.65|16623.65|16701.26|16621.26|10
1729524420000|2024-10-21 15:27:00|16703.5|16623.5|16701.45|16621.45|16703.94|16623.94|16701.17|16621.17|10
1729524430000|2024-10-21 15:27:10|16700.92|16620.92|16702.1|16622.1|16702.1|16622.1|16700.9|16620.9|10
1729524440000|2024-10-21 15:27:20|16701.22|16621.22|16700.96|16620.96|16701.69|16621.69|16700.63|16620.63|9
1729524450000|2024-10-21 15:27:30|16700.99|16620.99|16700.67|16620.67|16701.04|16621.04|16700.29|16620.29|10
1729524460000|2024-10-21 15:27:40|16701.24|16621.24|16703.84|16623.84|16703.84|16623.84|16700.9|16620.9|10
1729524470000|2024-10-21 15:27:50|16703.74|16623.74|16704.02|16624.02|16704.34|16624.34|16703.74|16623.74|10
1729524480000|2024-10-21 15:28:00|16704.04|16624.04|16705.81|16625.81|16705.82|16625.82|16704|16624|10
1729524490000|2024-10-21 15:28:10|16705.96|16625.96|16706.75|16626.75|16706.75|16626.75|16705.88|16625.88|9
1729524500000|2024-10-21 15:28:20|16707.31|16627.31|16709.75|16629.75|16709.75|16629.75|16707.31|16627.31|10
1729524510000|2024-10-21 15:28:30|16710.46|16630.46|16712.7|16632.7|16712.81|16632.81|16710.32|16630.32|9
1729524520000|2024-10-21 15:28:40|16713.07|16633.07|16715.18|16635.18|16715.8|16635.8|16713.07|16633.07|10
1729524530000|2024-10-21 15:28:50|16714.79|16634.79|16713.16|16633.16|16714.79|16634.79|16713.15|16633.15|10
1729524540000|2024-10-21 15:29:00|16712.39|16632.39|16708.83|16628.83|16712.39|16632.39|16708.83|16628.83|10
1729524550000|2024-10-21 15:29:10|16708.67|16628.67|16706.3|16626.3|16708.67|16628.67|16706.3|16626.3|10
1729524560000|2024-10-21 15:29:20|16706.37|16626.37|16703.37|16623.37|16706.37|16626.37|16703.37|16623.37|10
1729524570000|2024-10-21 15:29:30|16702.91|16622.91|16703.31|16623.31|16703.82|16623.82|16702.91|16622.91|9
1729524580000|2024-10-21 15:29:40|16703.13|16623.13|16702.16|16622.16|16703.13|16623.13|16702.14|16622.14|10
1729524590000|2024-10-21 15:29:50|16702.2|16622.2|16701.47|16621.47|16702.62|16622.62|16701.47|16621.47|10
1729524600000|2024-10-21 15:30:00|16701.37|16621.37|16697.37|16617.37|16701.37|16621.37|16697.37|16617.37|10
1729524610000|2024-10-21 15:30:10|16695.4|16615.4|16695.68|16615.68|16695.68|16615.68|16694.76|16614.76|10
1729524620000|2024-10-21 15:30:20|16696.15|16616.15|16695.96|16615.96|16696.15|16616.15|16694.58|16614.58|10
1729524630000|2024-10-21 15:30:30|16695.97|16615.97|16692.69|16612.69|16696.45|16616.45|16692.69|16612.69|10
1729524640000|2024-10-21 15:30:40|16692.2|16612.2|16688.9|16608.9|16692.2|16612.2|16688.9|16608.9|10
1729524650000|2024-10-21 15:30:50|16688.68|16608.68|16687.71|16607.71|16688.68|16608.68|16687.58|16607.58|10
1729524660000|2024-10-21 15:31:00|16687.51|16607.51|16684.56|16604.56|16687.6|16607.6|16684.56|16604.56|10
1729524670000|2024-10-21 15:31:10|16684.17|16604.17|16686.61|16606.61|16686.61|16606.61|16684.17|16604.17|10
1729524680000|2024-10-21 15:31:20|16686.4|16606.4|16695.51|16615.51|16695.51|16615.51|16686.4|16606.4|10
1729524690000|2024-10-21 15:31:30|16695.76|16615.76|16700.06|16620.06|16700.06|16620.06|16695.52|16615.52|10
1729524700000|2024-10-21 15:31:40|16700.19|16620.19|16703.35|16623.35|16703.35|16623.35|16700.19|16620.19|10
1729524710000|2024-10-21 15:31:50|16704.29|16624.29|16707.81|16627.81|16708.03|16628.03|16704.22|16624.22|10
1729524720000|2024-10-21 15:32:00|16708.23|16628.23|16711.14|16631.14|16711.29|16631.29|16708.06|16628.06|10
1729524730000|2024-10-21 15:32:10|16710.82|16630.82|16713.13|16633.13|16713.13|16633.13|16710.82|16630.82|10
1729524740000|2024-10-21 15:32:20|16713.49|16633.49|16714.68|16634.68|16715.22|16635.22|16713.47|16633.47|10
1729524750000|2024-10-21 15:32:30|16714.33|16634.33|16715.08|16635.08|16716.03|16636.03|16714.26|16634.26|10
1729524760000|2024-10-21 15:32:40|16714.93|16634.93|16714.42|16634.42|16714.93|16634.93|16713.96|16633.96|10
1729524770000|2024-10-21 15:32:50|16714.6|16634.6|16715.17|16635.17|16715.81|16635.81|16714.6|16634.6|10
1729524780000|2024-10-21 15:33:00|16715.04|16635.04|16712.08|16632.08|16715.04|16635.04|16712.08|16632.08|10
1729524790000|2024-10-21 15:33:10|16711.79|16631.79|16710.83|16630.83|16712.32|16632.32|16710.72|16630.72|10
1729524800000|2024-10-21 15:33:20|16710.87|16630.87|16711.01|16631.01|16711.12|16631.12|16710.52|16630.52|9
1729524810000|2024-10-21 15:33:30|16710.71|16630.71|16709.42|16629.42|16710.86|16630.86|16709.16|16629.16|10
1729524820000|2024-10-21 15:33:40|16709.11|16629.11|16709.07|16629.07|16709.29|16629.29|16709.07|16629.07|10
1729524830000|2024-10-21 15:33:50|16709.09|16629.09|16708.38|16628.38|16709.09|16629.09|16708.22|16628.22|9
1729524840000|2024-10-21 15:34:00|16708.07|16628.07|16707.59|16627.59|16708.07|16628.07|16707.41|16627.41|10
1729524850000|2024-10-21 15:34:10|16707.75|16627.75|16709.43|16629.43|16709.43|16629.43|16707.75|16627.75|10
1729524860000|2024-10-21 15:34:20|16708.44|16628.44|16707.62|16627.62|16708.69|16628.69|16707.39|16627.39|10
1729524870000|2024-10-21 15:34:30|16707.56|16627.56|16709.96|16629.96|16709.96|16629.96|16707.56|16627.56|10
1729524880000|2024-10-21 15:34:40|16709.84|16629.84|16711.85|16631.85|16711.85|16631.85|16709.58|16629.58|10
1729524890000|2024-10-21 15:34:50|16712.54|16632.54|16714.02|16634.02|16714.02|16634.02|16712.53|16632.53|10
1729524900000|2024-10-21 15:35:00|16714.66|16634.66|16711.02|16631.02|16714.66|16634.66|16711.02|16631.02|10
1729524910000|2024-10-21 15:35:10|16710.67|16630.67|16704.99|16624.99|16710.67|16630.67|16704.96|16624.96|10
1729524920000|2024-10-21 15:35:20|16704.87|16624.87|16705.29|16625.29|16705.29|16625.29|16701.2|16621.2|10
1729524930000|2024-10-21 15:35:30|16705.8|16625.8|16711.85|16631.85|16712.24|16632.24|16705.8|16625.8|10
1729524940000|2024-10-21 15:35:40|16711.96|16631.96|16710.91|16630.91|16712.2|16632.2|16710.91|16630.91|10
1729524950000|2024-10-21 15:35:50|16710.81|16630.81|16711.62|16631.62|16711.71|16631.71|16710.81|16630.81|9
1729524960000|2024-10-21 15:36:00|16711.56|16631.56|16709.04|16629.04|16711.86|16631.86|16709.04|16629.04|9
1729524970000|2024-10-21 15:36:10|16708.86|16628.86|16708.44|16628.44|16708.86|16628.86|16707.74|16627.74|10
1729524980000|2024-10-21 15:36:20|16708.43|16628.43|16709.48|16629.48|16709.5|16629.5|16708.43|16628.43|9
1729524990000|2024-10-21 15:36:30|16709.47|16629.47|16710.32|16630.32|16710.36|16630.36|16709.47|16629.47|10
1729525000000|2024-10-21 15:36:40|16710.39|16630.39|16712.23|16632.23|16712.23|16632.23|16710.2|16630.2|10
1729525010000|2024-10-21 15:36:50|16712.8|16632.8|16713.26|16633.26|16713.63|16633.63|16712.8|16632.8|8
1729525020000|2024-10-21 15:37:00|16713.3|16633.3|16711.45|16631.45|16713.41|16633.41|16711.45|16631.45|10
1729525030000|2024-10-21 15:37:10|16712|16632|16710.67|16630.67|16712.49|16632.49|16710.5|16630.5|10
1729525040000|2024-10-21 15:37:20|16710.24|16630.24|16708.96|16628.96|16710.24|16630.24|16708.73|16628.73|10
1729525050000|2024-10-21 15:37:30|16709.27|16629.27|16710.77|16630.77|16710.77|16630.77|16708.72|16628.72|10
1729525060000|2024-10-21 15:37:40|16711.15|16631.15|16710.44|16630.44|16711.54|16631.54|16710.44|16630.44|10
1729525070000|2024-10-21 15:37:50|16709.63|16629.63|16706.49|16626.49|16709.63|16629.63|16706.48|16626.48|10
1729525080000|2024-10-21 15:38:00|16706.21|16626.21|16698.01|16618.01|16706.21|16626.21|16698.01|16618.01|10
1729525090000|2024-10-21 15:38:10|16697.49|16617.49|16698.2|16618.2|16698.58|16618.58|16697.49|16617.49|10
1729525100000|2024-10-21 15:38:20|16698.26|16618.26|16698.93|16618.93|16698.93|16618.93|16697.7|16617.7|10
1729525110000|2024-10-21 15:38:30|16698.8|16618.8|16700.09|16620.09|16700.09|16620.09|16698.8|16618.8|9
1729525120000|2024-10-21 15:38:40|16700.11|16620.11|16698.93|16618.93|16700.16|16620.16|16698.93|16618.93|9
1729525130000|2024-10-21 15:38:50|16699.01|16619.01|16698.99|16618.99|16699.64|16619.64|16698.86|16618.86|10
1729525140000|2024-10-21 15:39:00|16698.9|16618.9|16700.9|16620.9|16700.9|16620.9|16698.84|16618.84|10
1729525150000|2024-10-21 15:39:10|16701.96|16621.96|16709.41|16629.41|16709.41|16629.41|16701.96|16621.96|10
1729525160000|2024-10-21 15:39:20|16709.9|16629.9|16711.86|16631.86|16712.03|16632.03|16709.9|16629.9|10
1729525170000|2024-10-21 15:39:30|16711.88|16631.88|16712.7|16632.7|16712.71|16632.71|16711.2|16631.2|10
1729525180000|2024-10-21 15:39:40|16713.02|16633.02|16717.62|16637.62|16717.67|16637.67|16712.76|16632.76|10
1729525190000|2024-10-21 15:39:50|16717.81|16637.81|16717.73|16637.73|16717.81|16637.81|16717.47|16637.47|8
1729525200000|2024-10-21 15:40:00|16717.48|16637.48|16714.22|16634.22|16717.48|16637.48|16714.22|16634.22|10
1729525210000|2024-10-21 15:40:10|16712.83|16632.83|16709.96|16629.96|16712.83|16632.83|16709.91|16629.91|10
1729525220000|2024-10-21 15:40:20|16709.86|16629.86|16708.93|16628.93|16709.86|16629.86|16708.6|16628.6|10
1729525230000|2024-10-21 15:40:30|16709.01|16629.01|16710.27|16630.27|16710.27|16630.27|16708.89|16628.89|9
1729525240000|2024-10-21 15:40:40|16709.94|16629.94|16707.54|16627.54|16710.06|16630.06|16707.54|16627.54|10
1729525250000|2024-10-21 15:40:50|16706.53|16626.53|16704.43|16624.43|16706.53|16626.53|16704.43|16624.43|10
1729525260000|2024-10-21 15:41:00|16704.42|16624.42|16703.23|16623.23|16704.48|16624.48|16703.17|16623.17|10
1729525270000|2024-10-21 15:41:10|16702.65|16622.65|16700.57|16620.57|16702.71|16622.71|16700.57|16620.57|10
1729525280000|2024-10-21 15:41:20|16697.59|16617.59|16696.5|16616.5|16697.59|16617.59|16696.5|16616.5|10
1729525290000|2024-10-21 15:41:30|16696.64|16616.64|16699.36|16619.36|16699.56|16619.56|16696.64|16616.64|10
1729525300000|2024-10-21 15:41:40|16699.35|16619.35|16704.49|16624.49|16704.49|16624.49|16699.35|16619.35|10
1729525310000|2024-10-21 15:41:50|16704.47|16624.47|16704.68|16624.68|16704.89|16624.89|16704.17|16624.17|10
1729525320000|2024-10-21 15:42:00|16704.58|16624.58|16704.18|16624.18|16706.99|16626.99|16703.99|16623.99|10
1729525330000|2024-10-21 15:42:10|16703.96|16623.96|16696.89|16616.89|16703.96|16623.96|16696.89|16616.89|10
1729525340000|2024-10-21 15:42:20|16696.78|16616.78|16696.41|16616.41|16696.78|16616.78|16696.34|16616.34|9
1729525350000|2024-10-21 15:42:30|16696.59|16616.59|16695.3|16615.3|16696.79|16616.79|16695.26|16615.26|10
1729525360000|2024-10-21 15:42:40|16695.43|16615.43|16695.58|16615.58|16695.71|16615.71|16695.33|16615.33|10
1729525370000|2024-10-21 15:42:50|16695.56|16615.56|16696.48|16616.48|16696.48|16616.48|16695.54|16615.54|10
1729525380000|2024-10-21 15:43:00|16696.23|16616.23|16698.84|16618.84|16699.33|16619.33|16696.08|16616.08|10
1729525390000|2024-10-21 15:43:10|16698.54|16618.54|16699.39|16619.39|16699.39|16619.39|16698.54|16618.54|10
1729525400000|2024-10-21 15:43:20|16699.41|16619.41|16699.42|16619.42|16700.24|16620.24|16699.03|16619.03|10
1729525410000|2024-10-21 15:43:30|16699.47|16619.47|16699.66|16619.66|16699.66|16619.66|16698.77|16618.77|10
1729525420000|2024-10-21 15:43:40|16699.61|16619.61|16700.3|16620.3|16701.48|16621.48|16699.61|16619.61|9
1729525430000|2024-10-21 15:43:50|16700.56|16620.56|16700.86|16620.86|16701.71|16621.71|16700.56|16620.56|10
1729525440000|2024-10-21 15:44:00|16701.18|16621.18|16703.73|16623.73|16703.73|16623.73|16700.66|16620.66|10
1729525450000|2024-10-21 15:44:10|16703.66|16623.66|16705.4|16625.4|16705.52|16625.52|16703.55|16623.55|10
1729525460000|2024-10-21 15:44:20|16705.24|16625.24|16708.4|16628.4|16708.58|16628.58|16705.12|16625.12|10
1729525470000|2024-10-21 15:44:30|16708.72|16628.72|16709.84|16629.84|16709.84|16629.84|16708.69|16628.69|10
1729525480000|2024-10-21 15:44:40|16709.51|16629.51|16709.09|16629.09|16709.63|16629.63|16709.09|16629.09|10
1729525490000|2024-10-21 15:44:50|16709.59|16629.59|16710.11|16630.11|16710.14|16630.14|16709.59|16629.59|9
1729525500000|2024-10-21 15:45:00|16710.13|16630.13|16711.89|16631.89|16711.89|16631.89|16709.04|16629.04|10
1729525510000|2024-10-21 15:45:10|16713.34|16633.34|16712.19|16632.19|16713.34|16633.34|16711.92|16631.92|10
1729525520000|2024-10-21 15:45:20|16712.15|16632.15|16715.97|16635.97|16715.97|16635.97|16712.13|16632.13|10
1729525530000|2024-10-21 15:45:30|16717.51|16637.51|16725.15|16645.15|16725.15|16645.15|16717.51|16637.51|10
1729525540000|2024-10-21 15:45:40|16725.39|16645.39|16724.29|16644.29|16725.39|16645.39|16723.88|16643.88|10
1729525550000|2024-10-21 15:45:50|16724.42|16644.42|16724.67|16644.67|16724.75|16644.75|16724.24|16644.24|10
1729525560000|2024-10-21 15:46:00|16724.76|16644.76|16725.86|16645.86|16725.97|16645.97|16724.67|16644.67|8
1729525570000|2024-10-21 15:46:10|16726.28|16646.28|16728.39|16648.39|16728.39|16648.39|16726.28|16646.28|9
1729525580000|2024-10-21 15:46:20|16728.53|16648.53|16729.63|16649.63|16729.74|16649.74|16728.53|16648.53|10
1729525590000|2024-10-21 15:46:30|16730.89|16650.89|16727.87|16647.87|16730.89|16650.89|16727.46|16647.46|10
1729525600000|2024-10-21 15:46:40|16728.75|16648.75|16730.36|16650.36|16730.36|16650.36|16728.75|16648.75|10
1729525610000|2024-10-21 15:46:50|16730.37|16650.37|16729.63|16649.63|16731.21|16651.21|16729.63|16649.63|10
1729525620000|2024-10-21 15:47:00|16729.52|16649.52|16730.85|16650.85|16730.91|16650.91|16729.5|16649.5|9
1729525630000|2024-10-21 15:47:10|16731.15|16651.15|16733.72|16653.72|16734.53|16654.53|16731.15|16651.15|10
1729525640000|2024-10-21 15:47:20|16734.81|16654.81|16735.32|16655.32|16736.24|16656.24|16734.81|16654.81|10
1729525650000|2024-10-21 15:47:30|16735.26|16655.26|16734.44|16654.44|16735.39|16655.39|16734.23|16654.23|10
1729525660000|2024-10-21 15:47:40|16735.02|16655.02|16736.38|16656.38|16736.38|16656.38|16735.02|16655.02|10
1729525670000|2024-10-21 15:47:50|16736.99|16656.99|16736.28|16656.28|16737.12|16657.12|16736.06|16656.06|10
1729525680000|2024-10-21 15:48:00|16736.42|16656.42|16734.25|16654.25|16736.48|16656.48|16734.25|16654.25|9
1729525690000|2024-10-21 15:48:10|16734.22|16654.22|16734.52|16654.52|16734.71|16654.71|16733.7|16653.7|10
1729525700000|2024-10-21 15:48:20|16734.54|16654.54|16734.64|16654.64|16734.78|16654.78|16734.44|16654.44|10
1729525710000|2024-10-21 15:48:30|16734.78|16654.78|16736.15|16656.15|16736.15|16656.15|16734.65|16654.65|10
1729525720000|2024-10-21 15:48:40|16736.22|16656.22|16738.24|16658.24|16738.24|16658.24|16736.22|16656.22|10
1729525730000|2024-10-21 15:48:50|16738.18|16658.18|16738.99|16658.99|16739.17|16659.17|16738.1|16658.1|10
1729525740000|2024-10-21 15:49:00|16739.44|16659.44|16738.14|16658.14|16739.44|16659.44|16737.92|16657.92|8
1729525750000|2024-10-21 15:49:10|16737.88|16657.88|16737.87|16657.87|16738.24|16658.24|16737.46|16657.46|10
1729525760000|2024-10-21 15:49:20|16737.51|16657.51|16738.82|16658.82|16738.82|16658.82|16736.77|16656.77|10
1729525770000|2024-10-21 15:49:30|16738.69|16658.69|16740.91|16660.91|16740.91|16660.91|16738.69|16658.69|9
1729525780000|2024-10-21 15:49:40|16741.08|16661.08|16740.94|16660.94|16741.34|16661.34|16740.94|16660.94|8
1729525790000|2024-10-21 15:49:50|16740.82|16660.82|16740.46|16660.46|16740.88|16660.88|16740.22|16660.22|10
1729525800000|2024-10-21 15:50:00|16740.76|16660.76|16735.51|16655.51|16740.76|16660.76|16735.51|16655.51|10
1729525810000|2024-10-21 15:50:10|16735.33|16655.33|16737.26|16657.26|16737.26|16657.26|16735.33|16655.33|10
1729525820000|2024-10-21 15:50:20|16736.69|16656.69|16737.42|16657.42|16738.24|16658.24|16736.69|16656.69|10
1729525830000|2024-10-21 15:50:30|16737.5|16657.5|16736.69|16656.69|16737.5|16657.5|16736.21|16656.21|10
1729525840000|2024-10-21 15:50:40|16736.68|16656.68|16734.28|16654.28|16736.69|16656.69|16733.87|16653.87|10
1729525850000|2024-10-21 15:50:50|16734.27|16654.27|16735.83|16655.83|16735.83|16655.83|16733.64|16653.64|10
1729525860000|2024-10-21 15:51:00|16735.82|16655.82|16733.96|16653.96|16735.88|16655.88|16733.6|16653.6|10
1729525870000|2024-10-21 15:51:10|16733.91|16653.91|16731.51|16651.51|16733.91|16653.91|16730.61|16650.61|10
1729525880000|2024-10-21 15:51:20|16731.28|16651.28|16730.6|16650.6|16731.28|16651.28|16730.6|16650.6|10
1729525890000|2024-10-21 15:51:30|16730.46|16650.46|16730.53|16650.53|16730.72|16650.72|16730.46|16650.46|10
1729525900000|2024-10-21 15:51:40|16730.64|16650.64|16730.66|16650.66|16731.08|16651.08|16730.43|16650.43|10
1729525910000|2024-10-21 15:51:50|16730.65|16650.65|16732.42|16652.42|16732.42|16652.42|16730.51|16650.51|9
1729525920000|2024-10-21 15:52:00|16732.15|16652.15|16728.04|16648.04|16732.15|16652.15|16728.04|16648.04|10
1729525930000|2024-10-21 15:52:10|16727.68|16647.68|16727.94|16647.94|16727.94|16647.94|16727.68|16647.68|8
1729525940000|2024-10-21 15:52:20|16727.95|16647.95|16725.79|16645.79|16727.95|16647.95|16725.79|16645.79|10
1729525950000|2024-10-21 15:52:30|16725.37|16645.37|16724.45|16644.45|16725.37|16645.37|16724.45|16644.45|10
1729525960000|2024-10-21 15:52:40|16724.51|16644.51|16723.5|16643.5|16724.51|16644.51|16723.5|16643.5|10
1729525970000|2024-10-21 15:52:50|16723.48|16643.48|16722.66|16642.66|16723.48|16643.48|16722.2|16642.2|10
1729525980000|2024-10-21 15:53:00|16723.02|16643.02|16723|16643|16723.98|16643.98|16723|16643|10
1729525990000|2024-10-21 15:53:10|16722.85|16642.85|16723.49|16643.49|16723.49|16643.49|16722.55|16642.55|10
1729526000000|2024-10-21 15:53:20|16723.2|16643.2|16724.5|16644.5|16724.55|16644.55|16723.2|16643.2|10
1729526010000|2024-10-21 15:53:30|16724.87|16644.87|16724.69|16644.69|16725.42|16645.42|16724.57|16644.57|10
1729526020000|2024-10-21 15:53:40|16724.62|16644.62|16724.65|16644.65|16725.03|16645.03|16724.62|16644.62|10
1729526030000|2024-10-21 15:53:50|16724.76|16644.76|16726.72|16646.72|16726.72|16646.72|16724.67|16644.67|10
1729526040000|2024-10-21 15:54:00|16726.71|16646.71|16725.87|16645.87|16726.71|16646.71|16725.43|16645.43|9
1729526050000|2024-10-21 15:54:10|16725.63|16645.63|16726.26|16646.26|16726.26|16646.26|16725.61|16645.61|10
1729526060000|2024-10-21 15:54:20|16727.45|16647.45|16728.75|16648.75|16729.12|16649.12|16727.45|16647.45|10
1729526070000|2024-10-21 15:54:30|16728.77|16648.77|16729.6|16649.6|16729.86|16649.86|16728.77|16648.77|10
1729526080000|2024-10-21 15:54:40|16729.78|16649.78|16729.11|16649.11|16729.78|16649.78|16729.11|16649.11|10
1729526090000|2024-10-21 15:54:50|16729.24|16649.24|16730.61|16650.61|16730.71|16650.71|16729.24|16649.24|10
1729526100000|2024-10-21 15:55:00|16730.5|16650.5|16728.48|16648.48|16730.53|16650.53|16728.46|16648.46|10
1729526110000|2024-10-21 15:55:10|16728.39|16648.39|16729.66|16649.66|16729.66|16649.66|16727.71|16647.71|8
1729526120000|2024-10-21 15:55:20|16730.16|16650.16|16729.01|16649.01|16730.79|16650.79|16729.01|16649.01|10
1729526130000|2024-10-21 15:55:30|16729.13|16649.13|16730.77|16650.77|16731.06|16651.06|16729.13|16649.13|10
1729526140000|2024-10-21 15:55:40|16731.31|16651.31|16732.95|16652.95|16732.95|16652.95|16731.31|16651.31|10
1729526150000|2024-10-21 15:55:50|16732.83|16652.83|16734.37|16654.37|16734.37|16654.37|16732.75|16652.75|10
1729526160000|2024-10-21 15:56:00|16734.58|16654.58|16736.59|16656.59|16737.47|16657.47|16734.58|16654.58|10
1729526170000|2024-10-21 15:56:10|16737.1|16657.1|16742.05|16662.05|16742.21|16662.21|16737.1|16657.1|10
1729526180000|2024-10-21 15:56:20|16742.1|16662.1|16743.94|16663.94|16743.94|16663.94|16742.1|16662.1|10
1729526190000|2024-10-21 15:56:30|16743.68|16663.68|16744.11|16664.11|16744.11|16664.11|16743.5|16663.5|10
1729526200000|2024-10-21 15:56:40|16744.07|16664.07|16747.36|16667.36|16747.36|16667.36|16744.07|16664.07|10
1729526210000|2024-10-21 15:56:50|16747.78|16667.78|16748.11|16668.11|16748.15|16668.15|16747.78|16667.78|10
1729526220000|2024-10-21 15:57:00|16748.23|16668.23|16748.89|16668.89|16750.04|16670.04|16748.23|16668.23|10
1729526230000|2024-10-21 15:57:10|16748.95|16668.95|16756.14|16676.14|16756.14|16676.14|16748.95|16668.95|10
1729526240000|2024-10-21 15:57:20|16757.29|16677.29|16760.45|16680.45|16760.62|16680.62|16757.29|16677.29|10
1729526250000|2024-10-21 15:57:30|16760.55|16680.55|16762.41|16682.41|16762.41|16682.41|16760.55|16680.55|10
1729526260000|2024-10-21 15:57:40|16762.68|16682.68|16762.68|16682.68|16762.69|16682.69|16762.12|16682.12|9
1729526270000|2024-10-21 15:57:50|16762.18|16682.18|16765.39|16685.39|16765.39|16685.39|16761.27|16681.27|10
1729526280000|2024-10-21 15:58:00|16765.57|16685.57|16765.76|16685.76|16767|16687|16765.5|16685.5|10
1729526290000|2024-10-21 15:58:10|16766.16|16686.16|16771.21|16691.21|16771.21|16691.21|16766.16|16686.16|10
1729526300000|2024-10-21 15:58:20|16773.52|16693.52|16775.57|16695.57|16775.57|16695.57|16773.52|16693.52|10
1729526310000|2024-10-21 15:58:30|16775.56|16695.56|16774.53|16694.53|16775.59|16695.59|16774.53|16694.53|10
1729526320000|2024-10-21 15:58:40|16774.56|16694.56|16773.69|16693.69|16774.56|16694.56|16773.69|16693.69|9
1729526330000|2024-10-21 15:58:50|16773.74|16693.74|16773.28|16693.28|16773.9|16693.9|16772.88|16692.88|10
1729526340000|2024-10-21 15:59:00|16773.35|16693.35|16774.84|16694.84|16775.25|16695.25|16773.35|16693.35|10
1729526350000|2024-10-21 15:59:10|16775.6|16695.6|16779.15|16699.15|16779.29|16699.29|16775.44|16695.44|9
1729526360000|2024-10-21 15:59:20|16779.01|16699.01|16780.02|16700.02|16780.02|16700.02|16779.01|16699.01|10
1729526370000|2024-10-21 15:59:30|16780.13|16700.13|16781.66|16701.66|16782.46|16702.46|16780.13|16700.13|9
1729526380000|2024-10-21 15:59:40|16782.24|16702.24|16783.44|16703.44|16783.44|16703.44|16782.15|16702.15|10
1729526390000|2024-10-21 15:59:50|16783.76|16703.76|16786.38|16706.38|16786.38|16706.38|16783.76|16703.76|10
1729526400000|2024-10-21 16:00:00|16786.95|16706.95|16785.45|16705.45|16788.79|16708.79|16785.45|16705.45|10
1729526410000|2024-10-21 16:00:10|16785.04|16705.04|16781.61|16701.61|16785.04|16705.04|16781.43|16701.43|10
1729526420000|2024-10-21 16:00:20|16780.55|16700.55|16778.99|16698.99|16780.55|16700.55|16778.51|16698.51|10
1729526430000|2024-10-21 16:00:30|16778.59|16698.59|16779.51|16699.51|16779.51|16699.51|16777.86|16697.86|10
1729526440000|2024-10-21 16:00:40|16779.75|16699.75|16780.75|16700.75|16780.75|16700.75|16778.79|16698.79|10
1729526450000|2024-10-21 16:00:50|16781.19|16701.19|16781.04|16701.04|16781.73|16701.73|16781.01|16701.01|10
1729526460000|2024-10-21 16:01:00|16781.65|16701.65|16775.36|16695.36|16781.65|16701.65|16775.36|16695.36|10
1729526470000|2024-10-21 16:01:10|16775.58|16695.58|16775.2|16695.2|16775.58|16695.58|16774.51|16694.51|10
1729526480000|2024-10-21 16:01:20|16775.22|16695.22|16775.2|16695.2|16775.73|16695.73|16775.2|16695.2|10
1729526490000|2024-10-21 16:01:30|16775.36|16695.36|16775.44|16695.44|16775.87|16695.87|16775.17|16695.17|10
1729526500000|2024-10-21 16:01:40|16775.39|16695.39|16773.95|16693.95|16775.39|16695.39|16773.95|16693.95|9
1729526510000|2024-10-21 16:01:50|16772.57|16692.57|16770.49|16690.49|16772.67|16692.67|16770.49|16690.49|10
1729526520000|2024-10-21 16:02:00|16770.56|16690.56|16768.55|16688.55|16770.56|16690.56|16767.69|16687.69|10
1729526530000|2024-10-21 16:02:10|16769.02|16689.02|16769.57|16689.57|16770.01|16690.01|16769|16689|10
1729526540000|2024-10-21 16:02:20|16768.38|16688.38|16768.62|16688.62|16768.62|16688.62|16766.11|16686.11|10
1729526550000|2024-10-21 16:02:30|16769.02|16689.02|16772.2|16692.2|16772.95|16692.95|16769.02|16689.02|10
1729526560000|2024-10-21 16:02:40|16771.4|16691.4|16770.08|16690.08|16772.12|16692.12|16770.08|16690.08|10
1729526570000|2024-10-21 16:02:50|16769.61|16689.61|16769.18|16689.18|16769.74|16689.74|16769.18|16689.18|9
1729526580000|2024-10-21 16:03:00|16769.19|16689.19|16769.92|16689.92|16772.92|16692.92|16769.19|16689.19|10
1729526590000|2024-10-21 16:03:10|16769.88|16689.88|16770.95|16690.95|16770.95|16690.95|16769.61|16689.61|10
1729526600000|2024-10-21 16:03:20|16770.14|16690.14|16767.81|16687.81|16770.14|16690.14|16767.81|16687.81|10
1729526610000|2024-10-21 16:03:30|16767.73|16687.73|16767.59|16687.59|16767.73|16687.73|16767.53|16687.53|10
1729526620000|2024-10-21 16:03:40|16767.56|16687.56|16766.4|16686.4|16767.56|16687.56|16766.36|16686.36|10
1729526630000|2024-10-21 16:03:50|16766.26|16686.26|16768.08|16688.08|16768.16|16688.16|16766.08|16686.08|10
1729526640000|2024-10-21 16:04:00|16768.07|16688.07|16767.41|16687.41|16768.53|16688.53|16767.41|16687.41|10
1729526650000|2024-10-21 16:04:10|16767.39|16687.39|16768.89|16688.89|16769.93|16689.93|16767.39|16687.39|10
1729526660000|2024-10-21 16:04:20|16768.78|16688.78|16768.65|16688.65|16769.08|16689.08|16768.39|16688.39|10
1729526670000|2024-10-21 16:04:30|16768.68|16688.68|16770.93|16690.93|16770.93|16690.93|16768.45|16688.45|10
1729526680000|2024-10-21 16:04:40|16770.83|16690.83|16773.71|16693.71|16773.71|16693.71|16770.83|16690.83|10
1729526690000|2024-10-21 16:04:50|16773.97|16693.97|16777.65|16697.65|16777.69|16697.69|16773.97|16693.97|10
1729526700000|2024-10-21 16:05:00|16777.73|16697.73|16775.26|16695.26|16777.73|16697.73|16775.26|16695.26|10
1729526710000|2024-10-21 16:05:10|16775.21|16695.21|16780.37|16700.37|16780.37|16700.37|16775.21|16695.21|10
1729526720000|2024-10-21 16:05:20|16780.48|16700.48|16778.85|16698.85|16780.59|16700.59|16778.85|16698.85|10
1729526730000|2024-10-21 16:05:30|16779|16699|16774.06|16694.06|16779|16699|16774.06|16694.06|10
1729526740000|2024-10-21 16:05:40|16773.84|16693.84|16774.78|16694.78|16775.57|16695.57|16773.31|16693.31|10
1729526750000|2024-10-21 16:05:50|16774.8|16694.8|16771.75|16691.75|16774.8|16694.8|16771.75|16691.75|10
1729526760000|2024-10-21 16:06:00|16771.7|16691.7|16770.79|16690.79|16771.92|16691.92|16770.57|16690.57|9
1729526770000|2024-10-21 16:06:10|16770.87|16690.87|16772.19|16692.19|16772.19|16692.19|16770.47|16690.47|9
1729526780000|2024-10-21 16:06:20|16772.2|16692.2|16771.65|16691.65|16772.2|16692.2|16771.3|16691.3|9
1729526790000|2024-10-21 16:06:30|16771.63|16691.63|16771.05|16691.05|16772.03|16692.03|16771.05|16691.05|10
1729526800000|2024-10-21 16:06:40|16771.17|16691.17|16768.58|16688.58|16771.17|16691.17|16768.58|16688.58|10
1729526810000|2024-10-21 16:06:50|16768.36|16688.36|16769.03|16689.03|16769.16|16689.16|16768.16|16688.16|9
1729526820000|2024-10-21 16:07:00|16769.01|16689.01|16768.36|16688.36|16769.37|16689.37|16768.36|16688.36|10
1729526830000|2024-10-21 16:07:10|16768.34|16688.34|16760.45|16680.45|16768.34|16688.34|16760.45|16680.45|10
1729526840000|2024-10-21 16:07:20|16760.56|16680.56|16760.69|16680.69|16761.09|16681.09|16760.23|16680.23|10
1729526850000|2024-10-21 16:07:30|16760.75|16680.75|16760.1|16680.1|16760.75|16680.75|16759.65|16679.65|10
1729526860000|2024-10-21 16:07:40|16760.57|16680.57|16758.62|16678.62|16760.57|16680.57|16758.23|16678.23|10
1729526870000|2024-10-21 16:07:50|16758.53|16678.53|16757.45|16677.45|16758.76|16678.76|16757.45|16677.45|9
1729526880000|2024-10-21 16:08:00|16757.24|16677.24|16757.08|16677.08|16757.24|16677.24|16756.19|16676.19|10
1729526890000|2024-10-21 16:08:10|16757.2|16677.2|16759.18|16679.18|16759.18|16679.18|16757.2|16677.2|8
1729526900000|2024-10-21 16:08:20|16760.51|16680.51|16761.62|16681.62|16761.62|16681.62|16760.51|16680.51|10
1729526910000|2024-10-21 16:08:30|16762.74|16682.74|16763.78|16683.78|16764.19|16684.19|16762.67|16682.67|10
1729526920000|2024-10-21 16:08:40|16763.96|16683.96|16762.32|16682.32|16763.96|16683.96|16762.32|16682.32|10
1729526930000|2024-10-21 16:08:50|16762.83|16682.83|16763.09|16683.09|16763.41|16683.41|16762.83|16682.83|10
1729526940000|2024-10-21 16:09:00|16763.05|16683.05|16762.31|16682.31|16763.41|16683.41|16762.29|16682.29|10
1729526950000|2024-10-21 16:09:10|16762.27|16682.27|16761.29|16681.29|16762.36|16682.36|16761.23|16681.23|9
1729526960000|2024-10-21 16:09:20|16761.43|16681.43|16761.81|16681.81|16761.92|16681.92|16761.16|16681.16|10
1729526970000|2024-10-21 16:09:30|16761.88|16681.88|16762.79|16682.79|16762.81|16682.81|16761.64|16681.64|10
1729526980000|2024-10-21 16:09:40|16762.73|16682.73|16763.02|16683.02|16763.02|16683.02|16762.48|16682.48|10
1729526990000|2024-10-21 16:09:50|16763.08|16683.08|16762.64|16682.64|16763.51|16683.51|16762.64|16682.64|8
1729527000000|2024-10-21 16:10:00|16763.48|16683.48|16761.09|16681.09|16763.48|16683.48|16761.09|16681.09|10
1729527010000|2024-10-21 16:10:10|16761.08|16681.08|16763.14|16683.14|16763.14|16683.14|16760.97|16680.97|10
1729527020000|2024-10-21 16:10:20|16763.58|16683.58|16768.05|16688.05|16768.1|16688.1|16763.58|16683.58|10
1729527030000|2024-10-21 16:10:30|16767.9|16687.9|16767.35|16687.35|16768.15|16688.15|16767.35|16687.35|9
1729527040000|2024-10-21 16:10:40|16766.82|16686.82|16769.7|16689.7|16769.7|16689.7|16766.43|16686.43|10
1729527050000|2024-10-21 16:10:50|16769.06|16689.06|16768.05|16688.05|16769.06|16689.06|16767.89|16687.89|10
1729527060000|2024-10-21 16:11:00|16768.06|16688.06|16767.93|16687.93|16768.32|16688.32|16767.5|16687.5|10
1729527070000|2024-10-21 16:11:10|16768.27|16688.27|16769.35|16689.35|16769.35|16689.35|16768.2|16688.2|10
1729527080000|2024-10-21 16:11:20|16769.36|16689.36|16769.85|16689.85|16769.85|16689.85|16769.34|16689.34|9
1729527090000|2024-10-21 16:11:30|16769.86|16689.86|16768.45|16688.45|16769.86|16689.86|16767.97|16687.97|10
1729527100000|2024-10-21 16:11:40|16767.85|16687.85|16765.67|16685.67|16767.85|16687.85|16765.67|16685.67|10
1729527110000|2024-10-21 16:11:50|16765.52|16685.52|16763.26|16683.26|16765.52|16685.52|16763.26|16683.26|10
1729527120000|2024-10-21 16:12:00|16763.47|16683.47|16762.96|16682.96|16763.51|16683.51|16761.86|16681.86|10
1729527130000|2024-10-21 16:12:10|16763.04|16683.04|16761.87|16681.87|16763.04|16683.04|16761.87|16681.87|10
1729527140000|2024-10-21 16:12:20|16761.8|16681.8|16761.3|16681.3|16763.55|16683.55|16761.3|16681.3|10
1729527150000|2024-10-21 16:12:30|16761.26|16681.26|16758.92|16678.92|16761.26|16681.26|16758.82|16678.82|10
1729527160000|2024-10-21 16:12:40|16758.86|16678.86|16758.74|16678.74|16758.89|16678.89|16757.86|16677.86|10
1729527170000|2024-10-21 16:12:50|16758.41|16678.41|16758.66|16678.66|16758.85|16678.85|16758.41|16678.41|9
1729527180000|2024-10-21 16:13:00|16758.57|16678.57|16756.66|16676.66|16758.76|16678.76|16756.66|16676.66|9
1729527190000|2024-10-21 16:13:10|16756.7|16676.7|16757.6|16677.6|16757.6|16677.6|16756.69|16676.69|10
1729527200000|2024-10-21 16:13:20|16757.68|16677.68|16756.78|16676.78|16757.68|16677.68|16756.75|16676.75|9
1729527210000|2024-10-21 16:13:30|16756.26|16676.26|16755.88|16675.88|16756.26|16676.26|16755.66|16675.66|10
1729527220000|2024-10-21 16:13:40|16755.86|16675.86|16752.76|16672.76|16756.09|16676.09|16752.76|16672.76|9
1729527230000|2024-10-21 16:13:50|16752.25|16672.25|16750.67|16670.67|16752.25|16672.25|16750.3|16670.3|10
1729527240000|2024-10-21 16:14:00|16750.61|16670.61|16750.95|16670.95|16751.13|16671.13|16750.53|16670.53|10
1729527250000|2024-10-21 16:14:10|16751.15|16671.15|16750.82|16670.82|16751.15|16671.15|16750.73|16670.73|9
1729527260000|2024-10-21 16:14:20|16750.76|16670.76|16750.46|16670.46|16751.16|16671.16|16750.46|16670.46|10
1729527270000|2024-10-21 16:14:30|16750.31|16670.31|16751.88|16671.88|16751.88|16671.88|16750.04|16670.04|10
1729527280000|2024-10-21 16:14:40|16751.91|16671.91|16752.97|16672.97|16752.97|16672.97|16751.91|16671.91|10
1729527290000|2024-10-21 16:14:50|16753|16673|16753.3|16673.3|16753.69|16673.69|16753|16673|10
1729527300000|2024-10-21 16:15:00|16753.22|16673.22|16756.63|16676.63|16756.75|16676.75|16753.22|16673.22|10
1729527310000|2024-10-21 16:15:10|16756.41|16676.41|16759.67|16679.67|16759.67|16679.67|16756.35|16676.35|10
1729527320000|2024-10-21 16:15:20|16759.57|16679.57|16761.55|16681.55|16761.58|16681.58|16759.43|16679.43|10
1729527330000|2024-10-21 16:15:30|16761.85|16681.85|16762.82|16682.82|16762.82|16682.82|16761.85|16681.85|10
1729527340000|2024-10-21 16:15:40|16762.8|16682.8|16762.38|16682.38|16762.8|16682.8|16762.37|16682.37|7
1729527350000|2024-10-21 16:15:50|16762.62|16682.62|16763.23|16683.23|16763.48|16683.48|16762.62|16682.62|10
1729527360000|2024-10-21 16:16:00|16763.29|16683.29|16762.39|16682.39|16763.44|16683.44|16762.39|16682.39|10
1729527370000|2024-10-21 16:16:10|16762.04|16682.04|16759.01|16679.01|16762.09|16682.09|16759.01|16679.01|10
1729527380000|2024-10-21 16:16:20|16758.68|16678.68|16757.04|16677.04|16758.8|16678.8|16756.79|16676.79|10
1729527390000|2024-10-21 16:16:30|16756.56|16676.56|16751.8|16671.8|16756.56|16676.56|16751.56|16671.56|10
1729527400000|2024-10-21 16:16:40|16751.81|16671.81|16750.66|16670.66|16751.81|16671.81|16750.38|16670.38|10
1729527410000|2024-10-21 16:16:50|16750.63|16670.63|16749.56|16669.56|16751.4|16671.4|16749.46|16669.46|10
1729527420000|2024-10-21 16:17:00|16749.57|16669.57|16743.96|16663.96|16749.62|16669.62|16743.96|16663.96|10
1729527430000|2024-10-21 16:17:10|16743.05|16663.05|16733.02|16653.02|16743.05|16663.05|16733.02|16653.02|10
1729527440000|2024-10-21 16:17:20|16732.68|16652.68|16730.7|16650.7|16732.68|16652.68|16730|16650|10
1729527450000|2024-10-21 16:17:30|16730.53|16650.53|16729.68|16649.68|16730.58|16650.58|16729.52|16649.52|10
1729527460000|2024-10-21 16:17:40|16730.11|16650.11|16728.21|16648.21|16730.17|16650.17|16728.01|16648.01|10
1729527470000|2024-10-21 16:17:50|16728.49|16648.49|16726.96|16646.96|16728.49|16648.49|16726.53|16646.53|10
1729527480000|2024-10-21 16:18:00|16726.81|16646.81|16724.39|16644.39|16727.22|16647.22|16724.39|16644.39|10
1729527490000|2024-10-21 16:18:10|16724.74|16644.74|16725.14|16645.14|16725.14|16645.14|16723.2|16643.2|9
1729527500000|2024-10-21 16:18:20|16725.3|16645.3|16728.14|16648.14|16728.14|16648.14|16725.3|16645.3|10
1729527510000|2024-10-21 16:18:30|16728.12|16648.12|16729.26|16649.26|16729.26|16649.26|16727.84|16647.84|10
1729527520000|2024-10-21 16:18:40|16729.43|16649.43|16729.93|16649.93|16729.93|16649.93|16728.97|16648.97|9
1729527530000|2024-10-21 16:18:50|16729.91|16649.91|16730.26|16650.26|16730.26|16650.26|16729.9|16649.9|10
1729527540000|2024-10-21 16:19:00|16730.28|16650.28|16730.43|16650.43|16730.44|16650.44|16730.13|16650.13|10
1729527550000|2024-10-21 16:19:10|16730.41|16650.41|16730.54|16650.54|16730.54|16650.54|16730.33|16650.33|10
1729527560000|2024-10-21 16:19:20|16730.53|16650.53|16729.31|16649.31|16730.86|16650.86|16728.96|16648.96|9
1729527570000|2024-10-21 16:19:30|16729.61|16649.61|16733.57|16653.57|16733.57|16653.57|16729.61|16649.61|9
1729527580000|2024-10-21 16:19:40|16734.17|16654.17|16736.68|16656.68|16736.68|16656.68|16734.17|16654.17|9
1729527590000|2024-10-21 16:19:50|16736.69|16656.69|16736.94|16656.94|16736.95|16656.95|16736.4|16656.4|10
1729527600000|2024-10-21 16:20:00|16737.11|16657.11|16737.47|16657.47|16738.06|16658.06|16736.91|16656.91|10
1729527610000|2024-10-21 16:20:10|16737.39|16657.39|16731.43|16651.43|16737.39|16657.39|16731.43|16651.43|9
1729527620000|2024-10-21 16:20:20|16730.8|16650.8|16729.6|16649.6|16730.8|16650.8|16729.6|16649.6|9
1729527630000|2024-10-21 16:20:30|16729.72|16649.72|16728.55|16648.55|16729.75|16649.75|16728.3|16648.3|10
1729527640000|2024-10-21 16:20:40|16728.12|16648.12|16724|16644|16728.12|16648.12|16724|16644|10
1729527650000|2024-10-21 16:20:50|16723.11|16643.11|16721.35|16641.35|16723.11|16643.11|16721.32|16641.32|10
1729527660000|2024-10-21 16:21:00|16721.39|16641.39|16713.66|16633.66|16721.41|16641.41|16713.66|16633.66|10
1729527670000|2024-10-21 16:21:10|16712.68|16632.68|16712.54|16632.54|16712.68|16632.68|16711.6|16631.6|10
1729527680000|2024-10-21 16:21:20|16713.66|16633.66|16713.21|16633.21|16713.84|16633.84|16713.21|16633.21|10
1729527690000|2024-10-21 16:21:30|16713.38|16633.38|16712.91|16632.91|16713.74|16633.74|16712.25|16632.25|10
1729527700000|2024-10-21 16:21:40|16712.45|16632.45|16709.31|16629.31|16712.45|16632.45|16709.31|16629.31|10
1729527710000|2024-10-21 16:21:50|16708.85|16628.85|16708.07|16628.07|16709.21|16629.21|16708.07|16628.07|9
1729527720000|2024-10-21 16:22:00|16708.02|16628.02|16705.04|16625.04|16708.02|16628.02|16705.04|16625.04|10
1729527730000|2024-10-21 16:22:10|16705.06|16625.06|16705.42|16625.42|16705.42|16625.42|16703.31|16623.31|10
1729527740000|2024-10-21 16:22:20|16705.14|16625.14|16708.37|16628.37|16708.42|16628.42|16705.12|16625.12|10
1729527750000|2024-10-21 16:22:30|16708.28|16628.28|16708.96|16628.96|16709.05|16629.05|16708.28|16628.28|9
1729527760000|2024-10-21 16:22:40|16709.19|16629.19|16710.2|16630.2|16710.34|16630.34|16709.19|16629.19|10
1729527770000|2024-10-21 16:22:50|16710.07|16630.07|16710.35|16630.35|16710.48|16630.48|16710.07|16630.07|8
1729527780000|2024-10-21 16:23:00|16710.48|16630.48|16709.09|16629.09|16710.75|16630.75|16709.09|16629.09|9
1729527790000|2024-10-21 16:23:10|16708.98|16628.98|16709.75|16629.75|16710.12|16630.12|16708.52|16628.52|9
1729527800000|2024-10-21 16:23:20|16709.39|16629.39|16709.22|16629.22|16710.44|16630.44|16709.09|16629.09|10
1729527810000|2024-10-21 16:23:30|16709.39|16629.39|16710.13|16630.13|16710.13|16630.13|16709.39|16629.39|10
1729527820000|2024-10-21 16:23:40|16711.26|16631.26|16710.27|16630.27|16711.26|16631.26|16710.24|16630.24|9
1729527830000|2024-10-21 16:23:50|16710.28|16630.28|16709.5|16629.5|16710.7|16630.7|16709.5|16629.5|10
1729527840000|2024-10-21 16:24:00|16709.42|16629.42|16704.37|16624.37|16709.42|16629.42|16704.37|16624.37|10
1729527850000|2024-10-21 16:24:10|16703.72|16623.72|16698.43|16618.43|16703.72|16623.72|16698.43|16618.43|10
1729527860000|2024-10-21 16:24:20|16698.59|16618.59|16696.79|16616.79|16698.59|16618.59|16696.75|16616.75|10
1729527870000|2024-10-21 16:24:30|16696.68|16616.68|16692.65|16612.65|16696.68|16616.68|16692.65|16612.65|10
1729527880000|2024-10-21 16:24:40|16693.52|16613.52|16698.38|16618.38|16698.38|16618.38|16693.18|16613.18|10
1729527890000|2024-10-21 16:24:50|16698.42|16618.42|16698.03|16618.03|16698.51|16618.51|16697.8|16617.8|9
1729527900000|2024-10-21 16:25:00|16698.04|16618.04|16695.17|16615.17|16698.04|16618.04|16695.17|16615.17|10
1729527910000|2024-10-21 16:25:10|16695.06|16615.06|16695.17|16615.17|16695.67|16615.67|16694.1|16614.1|10
1729527920000|2024-10-21 16:25:20|16694.39|16614.39|16692.45|16612.45|16694.39|16614.39|16691.56|16611.56|10
1729527930000|2024-10-21 16:25:30|16692.43|16612.43|16690.45|16610.45|16692.43|16612.43|16690.43|16610.43|10
1729527940000|2024-10-21 16:25:40|16690.15|16610.15|16691.13|16611.13|16691.55|16611.55|16689.95|16609.95|10
1729527950000|2024-10-21 16:25:50|16691.36|16611.36|16691.99|16611.99|16692|16612|16691.36|16611.36|10
1729527960000|2024-10-21 16:26:00|16691.24|16611.24|16687.51|16607.51|16692.26|16612.26|16687.51|16607.51|10
1729527970000|2024-10-21 16:26:10|16686.73|16606.73|16681.12|16601.12|16686.73|16606.73|16681.12|16601.12|10
1729527980000|2024-10-21 16:26:20|16680.89|16600.89|16679.15|16599.15|16680.89|16600.89|16678.64|16598.64|10
1729527990000|2024-10-21 16:26:30|16679.11|16599.11|16680.86|16600.86|16680.86|16600.86|16679.11|16599.11|10
1729528000000|2024-10-21 16:26:40|16680.71|16600.71|16681.68|16601.68|16682.5|16602.5|16680.71|16600.71|9
1729528010000|2024-10-21 16:26:50|16682.12|16602.12|16681.46|16601.46|16682.12|16602.12|16681.4|16601.4|10
1729528020000|2024-10-21 16:27:00|16680.83|16600.83|16678.43|16598.43|16680.83|16600.83|16678.3|16598.3|10
1729528030000|2024-10-21 16:27:10|16678.62|16598.62|16674.9|16594.9|16678.84|16598.84|16674.01|16594.01|9
1729528040000|2024-10-21 16:27:20|16674.95|16594.95|16674.76|16594.76|16675.38|16595.38|16674.76|16594.76|10
1729528050000|2024-10-21 16:27:30|16674.8|16594.8|16672.66|16592.66|16674.8|16594.8|16672.66|16592.66|10
1729528060000|2024-10-21 16:27:40|16672.52|16592.52|16672.79|16592.79|16673.15|16593.15|16672.44|16592.44|10
1729528070000|2024-10-21 16:27:50|16673.08|16593.08|16672.67|16592.67|16673.51|16593.51|16672.67|16592.67|10
1729528080000|2024-10-21 16:28:00|16672.73|16592.73|16671.62|16591.62|16673.85|16593.85|16671.57|16591.57|10
1729528090000|2024-10-21 16:28:10|16672.15|16592.15|16673.73|16593.73|16673.73|16593.73|16672.15|16592.15|10
1729528100000|2024-10-21 16:28:20|16673.76|16593.76|16676.39|16596.39|16677.62|16597.62|16673.76|16593.76|10
1729528110000|2024-10-21 16:28:30|16676.06|16596.06|16673.94|16593.94|16676.06|16596.06|16673.76|16593.76|8
1729528120000|2024-10-21 16:28:40|16673.81|16593.81|16674.46|16594.46|16674.46|16594.46|16672.79|16592.79|9
1729528130000|2024-10-21 16:28:50|16674.37|16594.37|16674.75|16594.75|16674.9|16594.9|16673.98|16593.98|9
1729528140000|2024-10-21 16:29:00|16674.98|16594.98|16676.01|16596.01|16676.01|16596.01|16674.91|16594.91|10
1729528150000|2024-10-21 16:29:10|16676.02|16596.02|16677.92|16597.92|16677.92|16597.92|16676.02|16596.02|10
1729528160000|2024-10-21 16:29:20|16678.16|16598.16|16683.07|16603.07|16683.28|16603.28|16678.16|16598.16|10
1729528170000|2024-10-21 16:29:30|16682.94|16602.94|16684.96|16604.96|16684.96|16604.96|16682.8|16602.8|10
1729528180000|2024-10-21 16:29:40|16685.21|16605.21|16687.27|16607.27|16687.27|16607.27|16684.96|16604.96|9
1729528190000|2024-10-21 16:29:50|16687.5|16607.5|16682.22|16602.22|16687.88|16607.88|16682.22|16602.22|10
1729528200000|2024-10-21 16:30:00|16682.25|16602.25|16678.05|16598.05|16682.25|16602.25|16678.05|16598.05|10
1729528210000|2024-10-21 16:30:10|16679.97|16599.97|16678.56|16598.56|16680.5|16600.5|16678.56|16598.56|9
1729528220000|2024-10-21 16:30:20|16678.26|16598.26|16678.65|16598.65|16679.26|16599.26|16677.51|16597.51|10
1729528230000|2024-10-21 16:30:30|16678.75|16598.75|16677.96|16597.96|16678.75|16598.75|16677.96|16597.96|10
1729528240000|2024-10-21 16:30:40|16677.95|16597.95|16676.5|16596.5|16677.95|16597.95|16676.38|16596.38|9
1729528250000|2024-10-21 16:30:50|16676.71|16596.71|16675.33|16595.33|16676.83|16596.83|16674.66|16594.66|10
1729528260000|2024-10-21 16:31:00|16675.4|16595.4|16674.72|16594.72|16675.4|16595.4|16674.3|16594.3|10
1729528270000|2024-10-21 16:31:10|16674.58|16594.58|16674.83|16594.83|16675.6|16595.6|16674.58|16594.58|10
1729528280000|2024-10-21 16:31:20|16674.89|16594.89|16675.51|16595.51|16675.51|16595.51|16673.66|16593.66|10
1729528290000|2024-10-21 16:31:30|16676.96|16596.96|16677.88|16597.88|16677.91|16597.91|16676.96|16596.96|9
1729528300000|2024-10-21 16:31:40|16677.76|16597.76|16678.6|16598.6|16678.6|16598.6|16677.76|16597.76|9
1729528310000|2024-10-21 16:31:50|16678.47|16598.47|16677.82|16597.82|16679.04|16599.04|16677.82|16597.82|10
1729528320000|2024-10-21 16:32:00|16677.83|16597.83|16676.52|16596.52|16678.09|16598.09|16676.22|16596.22|9
1729528330000|2024-10-21 16:32:10|16675.2|16595.2|16676.49|16596.49|16676.85|16596.85|16674.86|16594.86|10
1729528340000|2024-10-21 16:32:20|16676.53|16596.53|16675.19|16595.19|16678.28|16598.28|16675.19|16595.19|10
1729528350000|2024-10-21 16:32:30|16674.13|16594.13|16671.25|16591.25|16674.13|16594.13|16671.25|16591.25|10
1729528360000|2024-10-21 16:32:40|16670.98|16590.98|16670.89|16590.89|16671.6|16591.6|16670.56|16590.56|10
1729528370000|2024-10-21 16:32:50|16670.46|16590.46|16666.96|16586.96|16670.46|16590.46|16666.75|16586.75|10
1729528380000|2024-10-21 16:33:00|16666.56|16586.56|16665.59|16585.59|16667.47|16587.47|16665.19|16585.19|9
1729528390000|2024-10-21 16:33:10|16665.51|16585.51|16665.65|16585.65|16665.88|16585.88|16664.7|16584.7|10
1729528400000|2024-10-21 16:33:20|16666.02|16586.02|16660.06|16580.06|16666.02|16586.02|16660.06|16580.06|10
1729528410000|2024-10-21 16:33:30|16659.81|16579.81|16661.98|16581.98|16661.98|16581.98|16659.22|16579.22|10
1729528420000|2024-10-21 16:33:40|16660.89|16580.89|16667.35|16587.35|16667.35|16587.35|16660.89|16580.89|10
1729528430000|2024-10-21 16:33:50|16667.59|16587.59|16665.36|16585.36|16667.59|16587.59|16665.36|16585.36|10
1729528440000|2024-10-21 16:34:00|16665.63|16585.63|16665.37|16585.37|16666.23|16586.23|16665.37|16585.37|10
1729528450000|2024-10-21 16:34:10|16665.08|16585.08|16667.21|16587.21|16667.25|16587.25|16664.92|16584.92|10
1729528460000|2024-10-21 16:34:20|16667.05|16587.05|16666.73|16586.73|16667.05|16587.05|16666.14|16586.14|10
1729528470000|2024-10-21 16:34:30|16667.46|16587.46|16666.58|16586.58|16667.46|16587.46|16666.58|16586.58|9
1729528480000|2024-10-21 16:34:40|16666.46|16586.46|16666.41|16586.41|16666.63|16586.63|16666.41|16586.41|10
1729528490000|2024-10-21 16:34:50|16666.39|16586.39|16666.89|16586.89|16666.89|16586.89|16666.17|16586.17|9
1729528500000|2024-10-21 16:35:00|16667|16587|16666.8|16586.8|16668.33|16588.33|16666.8|16586.8|10
1729528510000|2024-10-21 16:35:10|16666.65|16586.65|16666.21|16586.21|16666.65|16586.65|16664.5|16584.5|10
1729528520000|2024-10-21 16:35:20|16665.92|16585.92|16664.6|16584.6|16666.78|16586.78|16664.6|16584.6|10
1729528530000|2024-10-21 16:35:30|16664.91|16584.91|16666.88|16586.88|16667.24|16587.24|16664.91|16584.91|10
1729528540000|2024-10-21 16:35:40|16666.92|16586.92|16664.72|16584.72|16666.92|16586.92|16664.72|16584.72|10
1729528550000|2024-10-21 16:35:50|16664.81|16584.81|16663.66|16583.66|16664.9|16584.9|16663.45|16583.45|10
1729528560000|2024-10-21 16:36:00|16663.68|16583.68|16658.38|16578.38|16663.68|16583.68|16658.38|16578.38|10
1729528570000|2024-10-21 16:36:10|16658|16578|16654.35|16574.35|16658|16578|16654.35|16574.35|10
1729528580000|2024-10-21 16:36:20|16654.3|16574.3|16653.43|16573.43|16655.53|16575.53|16653.42|16573.42|10
1729528590000|2024-10-21 16:36:30|16653.31|16573.31|16655.93|16575.93|16655.93|16575.93|16653.31|16573.31|10
1729528600000|2024-10-21 16:36:40|16656.65|16576.65|16660.94|16580.94|16660.94|16580.94|16656.65|16576.65|9
1729528610000|2024-10-21 16:36:50|16661.04|16581.04|16669.52|16589.52|16669.52|16589.52|16661.04|16581.04|9
1729528620000|2024-10-21 16:37:00|16669.98|16589.98|16671.3|16591.3|16671.84|16591.84|16669.98|16589.98|9
1729528630000|2024-10-21 16:37:10|16671.37|16591.37|16673.42|16593.42|16673.76|16593.76|16671.37|16591.37|10
1729528640000|2024-10-21 16:37:20|16673.92|16593.92|16677.53|16597.53|16677.53|16597.53|16673.92|16593.92|10
1729528650000|2024-10-21 16:37:30|16677.82|16597.82|16678.99|16598.99|16678.99|16598.99|16677.24|16597.24|10
1729528660000|2024-10-21 16:37:40|16679|16599|16679.79|16599.79|16680.22|16600.22|16679|16599|10
1729528670000|2024-10-21 16:37:50|16679.9|16599.9|16680.05|16600.05|16680.09|16600.09|16679.24|16599.24|10
1729528680000|2024-10-21 16:38:00|16680.08|16600.08|16680.38|16600.38|16681.25|16601.25|16680.08|16600.08|10
1729528690000|2024-10-21 16:38:10|16679.83|16599.83|16678.79|16598.79|16679.83|16599.83|16678.53|16598.53|10
1729528700000|2024-10-21 16:38:20|16678.55|16598.55|16679.31|16599.31|16679.73|16599.73|16678.55|16598.55|9
1729528710000|2024-10-21 16:38:30|16679.32|16599.32|16681.43|16601.43|16681.43|16601.43|16679.32|16599.32|10
1729528720000|2024-10-21 16:38:40|16681.94|16601.94|16681.55|16601.55|16682|16602|16680.99|16600.99|9
1729528730000|2024-10-21 16:38:50|16681.56|16601.56|16682.13|16602.13|16682.13|16602.13|16681.46|16601.46|8
1729528740000|2024-10-21 16:39:00|16682.15|16602.15|16681.9|16601.9|16682.76|16602.76|16681.9|16601.9|10
1729528750000|2024-10-21 16:39:10|16680.09|16600.09|16682.65|16602.65|16683.4|16603.4|16680.09|16600.09|10
1729528760000|2024-10-21 16:39:20|16681.99|16601.99|16681.69|16601.69|16682.07|16602.07|16681.69|16601.69|10
1729528770000|2024-10-21 16:39:30|16682.37|16602.37|16683.51|16603.51|16683.51|16603.51|16682.18|16602.18|9
1729528780000|2024-10-21 16:39:40|16683.78|16603.78|16684.8|16604.8|16685.15|16605.15|16683.78|16603.78|9
1729528790000|2024-10-21 16:39:50|16685.06|16605.06|16688.56|16608.56|16688.56|16608.56|16685.06|16605.06|10
1729528800000|2024-10-21 16:40:00|16688.27|16608.27|16687.17|16607.17|16688.34|16608.34|16685.7|16605.7|10
1729528810000|2024-10-21 16:40:10|16687.39|16607.39|16687.2|16607.2|16687.51|16607.51|16687.13|16607.13|9
1729528820000|2024-10-21 16:40:20|16687.29|16607.29|16687.11|16607.11|16687.39|16607.39|16686.86|16606.86|10
1729528830000|2024-10-21 16:40:30|16687.3|16607.3|16685.57|16605.57|16687.3|16607.3|16685.05|16605.05|10
1729528840000|2024-10-21 16:40:40|16685.44|16605.44|16685.54|16605.54|16685.76|16605.76|16685.08|16605.08|10
1729528850000|2024-10-21 16:40:50|16685.68|16605.68|16685.58|16605.58|16685.84|16605.84|16685.19|16605.19|10
1729528860000|2024-10-21 16:41:00|16685.83|16605.83|16685.17|16605.17|16686.63|16606.63|16685.17|16605.17|10
1729528870000|2024-10-21 16:41:10|16684.37|16604.37|16685.33|16605.33|16685.68|16605.68|16684.37|16604.37|10
1729528880000|2024-10-21 16:41:20|16685.3|16605.3|16692.54|16612.54|16692.54|16612.54|16685.3|16605.3|10
1729528890000|2024-10-21 16:41:30|16692.77|16612.77|16694.47|16614.47|16694.47|16614.47|16692.77|16612.77|9
1729528900000|2024-10-21 16:41:40|16693.78|16613.78|16696.89|16616.89|16696.89|16616.89|16693.78|16613.78|10
1729528910000|2024-10-21 16:41:50|16696.97|16616.97|16703.09|16623.09|16703.09|16623.09|16696.97|16616.97|10
1729528920000|2024-10-21 16:42:00|16703.7|16623.7|16700.22|16620.22|16704.19|16624.19|16700.22|16620.22|10
1729528930000|2024-10-21 16:42:10|16700.04|16620.04|16703.07|16623.07|16703.07|16623.07|16700.04|16620.04|10
1729528940000|2024-10-21 16:42:20|16703.15|16623.15|16703.68|16623.68|16703.68|16623.68|16703.15|16623.15|9
1729528950000|2024-10-21 16:42:30|16703.76|16623.76|16702.27|16622.27|16703.76|16623.76|16702.21|16622.21|10
1729528960000|2024-10-21 16:42:40|16702.2|16622.2|16702.12|16622.12|16702.34|16622.34|16701.67|16621.67|8
1729528970000|2024-10-21 16:42:50|16702.27|16622.27|16703.11|16623.11|16703.19|16623.19|16702.27|16622.27|10
1729528980000|2024-10-21 16:43:00|16703.18|16623.18|16703.85|16623.85|16703.85|16623.85|16702.97|16622.97|10
1729528990000|2024-10-21 16:43:10|16703.88|16623.88|16707.24|16627.24|16707.24|16627.24|16703.88|16623.88|10
1729529000000|2024-10-21 16:43:20|16707.37|16627.37|16711.76|16631.76|16711.76|16631.76|16707.37|16627.37|10
1729529010000|2024-10-21 16:43:30|16711.71|16631.71|16714.63|16634.63|16714.63|16634.63|16711.71|16631.71|9
1729529020000|2024-10-21 16:43:40|16714.95|16634.95|16715.77|16635.77|16715.77|16635.77|16714.95|16634.95|10
1729529030000|2024-10-21 16:43:50|16715.85|16635.85|16718.48|16638.48|16718.48|16638.48|16715.85|16635.85|10
1729529040000|2024-10-21 16:44:00|16718.49|16638.49|16719.24|16639.24|16719.24|16639.24|16717.62|16637.62|10
1729529050000|2024-10-21 16:44:10|16719.21|16639.21|16719.36|16639.36|16719.63|16639.63|16718.92|16638.92|10
1729529060000|2024-10-21 16:44:20|16719.61|16639.61|16721.1|16641.1|16721.1|16641.1|16719.61|16639.61|8
1729529070000|2024-10-21 16:44:30|16721.44|16641.44|16723.92|16643.92|16724.16|16644.16|16721.44|16641.44|10
1729529080000|2024-10-21 16:44:40|16723.95|16643.95|16724.06|16644.06|16724.07|16644.07|16723.85|16643.85|9
1729529090000|2024-10-21 16:44:50|16724.45|16644.45|16724.23|16644.23|16725.39|16645.39|16724.23|16644.23|10
1729529100000|2024-10-21 16:45:00|16723.86|16643.86|16724.76|16644.76|16724.76|16644.76|16723.85|16643.85|10
1729529110000|2024-10-21 16:45:10|16724.9|16644.9|16727.75|16647.75|16727.77|16647.77|16724.9|16644.9|10
1729529120000|2024-10-21 16:45:20|16727.82|16647.82|16726.13|16646.13|16727.9|16647.9|16725.93|16645.93|10
1729529130000|2024-10-21 16:45:30|16726.4|16646.4|16728.24|16648.24|16728.24|16648.24|16726.4|16646.4|10
1729529140000|2024-10-21 16:45:40|16728.49|16648.49|16726.95|16646.95|16728.49|16648.49|16726.95|16646.95|10
1729529150000|2024-10-21 16:45:50|16726.91|16646.91|16726.37|16646.37|16726.91|16646.91|16726.25|16646.25|10
1729529160000|2024-10-21 16:46:00|16726.64|16646.64|16732.69|16652.69|16732.78|16652.78|16726.64|16646.64|10
1729529170000|2024-10-21 16:46:10|16733|16653|16733.97|16653.97|16733.97|16653.97|16732.21|16652.21|10
1729529180000|2024-10-21 16:46:20|16733.87|16653.87|16733.5|16653.5|16734.1|16654.1|16733.5|16653.5|10
1729529190000|2024-10-21 16:46:30|16733.33|16653.33|16734.79|16654.79|16734.79|16654.79|16733.33|16653.33|10
1729529200000|2024-10-21 16:46:40|16734.71|16654.71|16734.6|16654.6|16734.76|16654.76|16734.02|16654.02|10
1729529210000|2024-10-21 16:46:50|16735|16655|16733.3|16653.3|16735|16655|16733.3|16653.3|10
1729529220000|2024-10-21 16:47:00|16733.49|16653.49|16730.25|16650.25|16733.49|16653.49|16730.25|16650.25|10
1729529230000|2024-10-21 16:47:10|16730.45|16650.45|16731.96|16651.96|16731.96|16651.96|16730.45|16650.45|9
1729529240000|2024-10-21 16:47:20|16731.58|16651.58|16731.77|16651.77|16731.98|16651.98|16731.5|16651.5|10
1729529250000|2024-10-21 16:47:30|16731.84|16651.84|16732.5|16652.5|16732.53|16652.53|16731.83|16651.83|10
1729529260000|2024-10-21 16:47:40|16732.86|16652.86|16734.48|16654.48|16734.48|16654.48|16732.83|16652.83|9
1729529270000|2024-10-21 16:47:50|16734.41|16654.41|16733.95|16653.95|16734.53|16654.53|16733.95|16653.95|10
1729529280000|2024-10-21 16:48:00|16734.29|16654.29|16734.4|16654.4|16734.43|16654.43|16734.14|16654.14|9
1729529290000|2024-10-21 16:48:10|16734.35|16654.35|16733.16|16653.16|16734.38|16654.38|16732.9|16652.9|10
1729529300000|2024-10-21 16:48:20|16734.58|16654.58|16736.04|16656.04|16736.11|16656.11|16734.58|16654.58|10
1729529310000|2024-10-21 16:48:30|16735.99|16655.99|16736.33|16656.33|16736.9|16656.9|16735.99|16655.99|10
1729529320000|2024-10-21 16:48:40|16736.17|16656.17|16735.33|16655.33|16736.17|16656.17|16735.17|16655.17|10
1729529330000|2024-10-21 16:48:50|16735.51|16655.51|16735.78|16655.78|16735.8|16655.8|16735.03|16655.03|10
1729529340000|2024-10-21 16:49:00|16735.56|16655.56|16734.4|16654.4|16735.96|16655.96|16734.11|16654.11|10
1729529350000|2024-10-21 16:49:10|16734.85|16654.85|16735.19|16655.19|16735.53|16655.53|16734.85|16654.85|10
1729529360000|2024-10-21 16:49:20|16735.18|16655.18|16734.4|16654.4|16735.45|16655.45|16734.4|16654.4|9
1729529370000|2024-10-21 16:49:30|16734.38|16654.38|16735.14|16655.14|16735.14|16655.14|16734.33|16654.33|9
1729529380000|2024-10-21 16:49:40|16735.35|16655.35|16736.37|16656.37|16736.43|16656.43|16735.35|16655.35|9
1729529390000|2024-10-21 16:49:50|16736.8|16656.8|16738.47|16658.47|16738.55|16658.55|16736.8|16656.8|10
1729529400000|2024-10-21 16:50:00|16738.39|16658.39|16739.77|16659.77|16740.69|16660.69|16738.26|16658.26|10
1729529410000|2024-10-21 16:50:10|16739.74|16659.74|16739.33|16659.33|16740.25|16660.25|16739.33|16659.33|10
1729529420000|2024-10-21 16:50:20|16739.82|16659.82|16739.18|16659.18|16739.82|16659.82|16738.94|16658.94|10
1729529430000|2024-10-21 16:50:30|16739.45|16659.45|16740.74|16660.74|16740.74|16660.74|16739.45|16659.45|10
1729529440000|2024-10-21 16:50:40|16740.73|16660.73|16740.96|16660.96|16741.26|16661.26|16740.4|16660.4|9
1729529450000|2024-10-21 16:50:50|16741.34|16661.34|16742.4|16662.4|16742.4|16662.4|16741.34|16661.34|9
1729529460000|2024-10-21 16:51:00|16742.31|16662.31|16742.35|16662.35|16742.52|16662.52|16742.3|16662.3|10
1729529470000|2024-10-21 16:51:10|16742.34|16662.34|16741.84|16661.84|16742.34|16662.34|16741.66|16661.66|9
1729529480000|2024-10-21 16:51:20|16743.06|16663.06|16742.63|16662.63|16744.39|16664.39|16742.63|16662.63|10
1729529490000|2024-10-21 16:51:30|16742.57|16662.57|16743.58|16663.58|16743.58|16663.58|16742.57|16662.57|10
1729529500000|2024-10-21 16:51:40|16743.62|16663.62|16742.08|16662.08|16743.86|16663.86|16742.08|16662.08|10
1729529510000|2024-10-21 16:51:50|16741.08|16661.08|16741.35|16661.35|16741.54|16661.54|16741.04|16661.04|9
1729529520000|2024-10-21 16:52:00|16741.32|16661.32|16740.22|16660.22|16741.32|16661.32|16740.22|16660.22|10
1729529530000|2024-10-21 16:52:10|16739.27|16659.27|16739.86|16659.86|16739.86|16659.86|16738.59|16658.59|9
1729529540000|2024-10-21 16:52:20|16739.99|16659.99|16740.87|16660.87|16740.87|16660.87|16739.97|16659.97|10
1729529550000|2024-10-21 16:52:30|16741|16661|16743.84|16663.84|16743.84|16663.84|16740.92|16660.92|10
1729529560000|2024-10-21 16:52:40|16744.43|16664.43|16746.42|16666.42|16746.42|16666.42|16744.43|16664.43|10
1729529570000|2024-10-21 16:52:50|16746.47|16666.47|16746.29|16666.29|16746.52|16666.52|16746.26|16666.26|9
1729529580000|2024-10-21 16:53:00|16746.23|16666.23|16745.73|16665.73|16746.23|16666.23|16745.73|16665.73|10
1729529590000|2024-10-21 16:53:10|16745.75|16665.75|16745.54|16665.54|16746.32|16666.32|16745.54|16665.54|10
1729529600000|2024-10-21 16:53:20|16745.62|16665.62|16746.24|16666.24|16746.97|16666.97|16745.62|16665.62|10
1729529610000|2024-10-21 16:53:30|16745.83|16665.83|16744.59|16664.59|16746.01|16666.01|16744.59|16664.59|10
1729529620000|2024-10-21 16:53:40|16744.45|16664.45|16743.27|16663.27|16744.62|16664.62|16743.26|16663.26|10
1729529630000|2024-10-21 16:53:50|16743.44|16663.44|16745.61|16665.61|16745.61|16665.61|16743.44|16663.44|10
1729529640000|2024-10-21 16:54:00|16745.83|16665.83|16747.78|16667.78|16747.78|16667.78|16745.83|16665.83|9
1729529650000|2024-10-21 16:54:10|16747.86|16667.86|16747.14|16667.14|16747.86|16667.86|16747.14|16667.14|10
1729529660000|2024-10-21 16:54:20|16747.16|16667.16|16749.28|16669.28|16749.28|16669.28|16747.16|16667.16|10
1729529670000|2024-10-21 16:54:30|16749.47|16669.47|16748.32|16668.32|16749.96|16669.96|16748.32|16668.32|10
1729529680000|2024-10-21 16:54:40|16748.14|16668.14|16748.18|16668.18|16748.25|16668.25|16747.9|16667.9|10
1729529690000|2024-10-21 16:54:50|16748.3|16668.3|16746.54|16666.54|16748.3|16668.3|16746.53|16666.53|9
1729529700000|2024-10-21 16:55:00|16746.51|16666.51|16747.23|16667.23|16747.23|16667.23|16745.93|16665.93|10
1729529710000|2024-10-21 16:55:10|16747.35|16667.35|16749.49|16669.49|16749.55|16669.55|16747.35|16667.35|10
1729529720000|2024-10-21 16:55:20|16749.44|16669.44|16749.96|16669.96|16749.96|16669.96|16748.75|16668.75|10
1729529730000|2024-10-21 16:55:30|16749.98|16669.98|16750.99|16670.99|16750.99|16670.99|16749.98|16669.98|10
1729529740000|2024-10-21 16:55:40|16751.27|16671.27|16750.51|16670.51|16751.27|16671.27|16750.31|16670.31|10
1729529750000|2024-10-21 16:55:50|16750.71|16670.71|16750.7|16670.7|16750.76|16670.76|16750.56|16670.56|10
1729529760000|2024-10-21 16:56:00|16751.15|16671.15|16753.73|16673.73|16753.73|16673.73|16751.15|16671.15|9
1729529770000|2024-10-21 16:56:10|16753.54|16673.54|16755.88|16675.88|16756.11|16676.11|16753.54|16673.54|9
1729529780000|2024-10-21 16:56:20|16755.85|16675.85|16759.01|16679.01|16759.01|16679.01|16755.85|16675.85|10
1729529790000|2024-10-21 16:56:30|16759.14|16679.14|16762.67|16682.67|16762.68|16682.68|16759.14|16679.14|10
1729529800000|2024-10-21 16:56:40|16763.81|16683.81|16764.2|16684.2|16764.77|16684.77|16763.81|16683.81|9
1729529810000|2024-10-21 16:56:50|16764.18|16684.18|16762.99|16682.99|16764.23|16684.23|16762.9|16682.9|9
1729529820000|2024-10-21 16:57:00|16762.97|16682.97|16761.48|16681.48|16763.52|16683.52|16761.48|16681.48|10
1729529830000|2024-10-21 16:57:10|16761.55|16681.55|16763.63|16683.63|16763.63|16683.63|16761.39|16681.39|9
1729529840000|2024-10-21 16:57:20|16763.83|16683.83|16764.53|16684.53|16765.15|16685.15|16763.83|16683.83|10
1729529850000|2024-10-21 16:57:30|16764.5|16684.5|16761.58|16681.58|16764.5|16684.5|16761.58|16681.58|10
1729529860000|2024-10-21 16:57:40|16762.04|16682.04|16760.73|16680.73|16762.04|16682.04|16760.67|16680.67|9
1729529870000|2024-10-21 16:57:50|16760.76|16680.76|16762.28|16682.28|16762.48|16682.48|16760.75|16680.75|10
1729529880000|2024-10-21 16:58:00|16762.78|16682.78|16762.02|16682.02|16763.11|16683.11|16762.02|16682.02|10
1729529890000|2024-10-21 16:58:10|16761.71|16681.71|16762.96|16682.96|16763.05|16683.05|16761.53|16681.53|10
1729529900000|2024-10-21 16:58:20|16762.87|16682.87|16763.97|16683.97|16763.97|16683.97|16762.87|16682.87|10
1729529910000|2024-10-21 16:58:30|16764.03|16684.03|16764.35|16684.35|16764.55|16684.55|16763.87|16683.87|9
1729529920000|2024-10-21 16:58:40|16764.28|16684.28|16763.46|16683.46|16764.28|16684.28|16763.02|16683.02|10
1729529930000|2024-10-21 16:58:50|16763.44|16683.44|16763.84|16683.84|16764.13|16684.13|16763.44|16683.44|10
1729529940000|2024-10-21 16:59:00|16763.9|16683.9|16762.97|16682.97|16764.4|16684.4|16762.97|16682.97|10
1729529950000|2024-10-21 16:59:10|16762.88|16682.88|16762.76|16682.76|16762.91|16682.91|16762.63|16682.63|8
1729529960000|2024-10-21 16:59:20|16762.79|16682.79|16764.01|16684.01|16764.01|16684.01|16762.79|16682.79|10
1729529970000|2024-10-21 16:59:30|16763.78|16683.78|16763.37|16683.37|16763.78|16683.78|16763.17|16683.17|10
1729529980000|2024-10-21 16:59:40|16763.44|16683.44|16764.63|16684.63|16764.63|16684.63|16763.37|16683.37|10
1729529990000|2024-10-21 16:59:50|16764.48|16684.48|16764.39|16684.39|16764.48|16684.48|16764.24|16684.24|10
1729530000000|2024-10-21 17:00:00|16764.41|16684.41|16763.07|16683.07|16764.41|16684.41|16763.07|16683.07|10
1729530010000|2024-10-21 17:00:10|16763.13|16683.13|16762.63|16682.63|16763.13|16683.13|16762.35|16682.35|10
1729530020000|2024-10-21 17:00:20|16762.66|16682.66|16763.43|16683.43|16763.43|16683.43|16762.66|16682.66|9
1729530030000|2024-10-21 17:00:30|16763.58|16683.58|16763.6|16683.6|16763.86|16683.86|16763.32|16683.32|10
1729530040000|2024-10-21 17:00:40|16763.68|16683.68|16764.66|16684.66|16764.66|16684.66|16763.68|16683.68|9
1729530050000|2024-10-21 17:00:50|16764.69|16684.69|16765.4|16685.4|16765.4|16685.4|16764.4|16684.4|10
1729530060000|2024-10-21 17:01:00|16765.26|16685.26|16763.96|16683.96|16765.26|16685.26|16763.75|16683.75|10
1729530070000|2024-10-21 17:01:10|16763.3|16683.3|16764.89|16684.89|16764.89|16684.89|16763.3|16683.3|9
1729530080000|2024-10-21 17:01:20|16764.88|16684.88|16767.95|16687.95|16767.95|16687.95|16764.81|16684.81|10
1729530090000|2024-10-21 17:01:30|16767.91|16687.91|16766.25|16686.25|16767.91|16687.91|16766.25|16686.25|10
1729530100000|2024-10-21 17:01:40|16766.35|16686.35|16766.23|16686.23|16766.76|16686.76|16766.23|16686.23|9
1729530110000|2024-10-21 17:01:50|16766.15|16686.15|16768|16688|16768.05|16688.05|16766.15|16686.15|10
1729530120000|2024-10-21 17:02:00|16768.07|16688.07|16767.54|16687.54|16768.07|16688.07|16767.46|16687.46|9
1729530130000|2024-10-21 17:02:10|16767.52|16687.52|16764.2|16684.2|16767.52|16687.52|16764.2|16684.2|10
1729530140000|2024-10-21 17:02:20|16764.34|16684.34|16765.75|16685.75|16765.9|16685.9|16764.34|16684.34|10
1729530150000|2024-10-21 17:02:30|16765.72|16685.72|16768.89|16688.89|16769.06|16689.06|16765.72|16685.72|10
1729530160000|2024-10-21 17:02:40|16768.83|16688.83|16768.97|16688.97|16768.97|16688.97|16768.33|16688.33|9
1729530170000|2024-10-21 17:02:50|16769.01|16689.01|16770.02|16690.02|16770.02|16690.02|16768.64|16688.64|10
1729530180000|2024-10-21 17:03:00|16770.11|16690.11|16770.92|16690.92|16770.92|16690.92|16769.79|16689.79|10
1729530190000|2024-10-21 17:03:10|16770.8|16690.8|16771.31|16691.31|16771.36|16691.36|16770.8|16690.8|9
1729530200000|2024-10-21 17:03:20|16771.16|16691.16|16769.99|16689.99|16771.16|16691.16|16769.86|16689.86|10
1729530210000|2024-10-21 17:03:30|16769.68|16689.68|16768.12|16688.12|16769.87|16689.87|16768.12|16688.12|10
1729530220000|2024-10-21 17:03:40|16768.13|16688.13|16769.45|16689.45|16770.23|16690.23|16768.13|16688.13|10
1729530230000|2024-10-21 17:03:50|16768.42|16688.42|16767.23|16687.23|16768.54|16688.54|16767.23|16687.23|10
1729530240000|2024-10-21 17:04:00|16767.22|16687.22|16766.57|16686.57|16767.22|16687.22|16766.54|16686.54|8
1729530250000|2024-10-21 17:04:10|16766.49|16686.49|16765.59|16685.59|16767.06|16687.06|16765.3|16685.3|10
1729530260000|2024-10-21 17:04:20|16765.43|16685.43|16765.84|16685.84|16765.89|16685.89|16765.36|16685.36|10
1729530270000|2024-10-21 17:04:30|16765.73|16685.73|16765.93|16685.93|16765.93|16685.93|16765.49|16685.49|9
1729530280000|2024-10-21 17:04:40|16765.91|16685.91|16766.13|16686.13|16766.14|16686.14|16765.91|16685.91|9
1729530290000|2024-10-21 17:04:50|16766.08|16686.08|16765.39|16685.39|16766.08|16686.08|16765.16|16685.16|10
1729530300000|2024-10-21 17:05:00|16765.41|16685.41|16766.2|16686.2|16766.2|16686.2|16765.09|16685.09|10
1729530310000|2024-10-21 17:05:10|16766.73|16686.73|16768.53|16688.53|16768.53|16688.53|16765.58|16685.58|10
1729530320000|2024-10-21 17:05:20|16768.91|16688.91|16770.05|16690.05|16770.05|16690.05|16768.91|16688.91|7
1729530330000|2024-10-21 17:05:30|16770.21|16690.21|16771.53|16691.53|16771.53|16691.53|16770.21|16690.21|9
1729530340000|2024-10-21 17:05:40|16771.79|16691.79|16774.01|16694.01|16774.01|16694.01|16771.79|16691.79|10
1729530350000|2024-10-21 17:05:50|16774.24|16694.24|16775.02|16695.02|16775.27|16695.27|16774.23|16694.23|10
1729530360000|2024-10-21 17:06:00|16774.96|16694.96|16782.76|16702.76|16782.76|16702.76|16774.96|16694.96|10
1729530370000|2024-10-21 17:06:10|16782.81|16702.81|16786.58|16706.58|16786.58|16706.58|16781.55|16701.55|10
1729530380000|2024-10-21 17:06:20|16786.92|16706.92|16788.84|16708.84|16789.19|16709.19|16786.49|16706.49|10
1729530390000|2024-10-21 17:06:30|16788.45|16708.45|16790.66|16710.66|16790.66|16710.66|16788.45|16708.45|10
1729530400000|2024-10-21 17:06:40|16790.51|16710.51|16791.83|16711.83|16792.02|16712.02|16790.41|16710.41|10
1729530410000|2024-10-21 17:06:50|16792.5|16712.5|16793.68|16713.68|16793.68|16713.68|16792.5|16712.5|9
1729530420000|2024-10-21 17:07:00|16793.91|16713.91|16794|16714|16794.48|16714.48|16793.85|16713.85|10
1729530430000|2024-10-21 17:07:10|16794.43|16714.43|16795.26|16715.26|16795.3|16715.3|16794.43|16714.43|10
1729530440000|2024-10-21 17:07:20|16795.28|16715.28|16795.71|16715.71|16796.23|16716.23|16795.28|16715.28|10
1729530450000|2024-10-21 17:07:30|16795.39|16715.39|16794.13|16714.13|16795.39|16715.39|16794.13|16714.13|10
1729530460000|2024-10-21 17:07:40|16794.09|16714.09|16795.68|16715.68|16795.68|16715.68|16794.09|16714.09|10
1729530470000|2024-10-21 17:07:50|16795.32|16715.32|16795.05|16715.05|16795.32|16715.32|16794.93|16714.93|9
1729530480000|2024-10-21 17:08:00|16795.38|16715.38|16796.23|16716.23|16796.23|16716.23|16795.38|16715.38|8
1729530490000|2024-10-21 17:08:10|16796.42|16716.42|16795.98|16715.98|16796.42|16716.42|16795.98|16715.98|10
1729530500000|2024-10-21 17:08:20|16795.9|16715.9|16797.75|16717.75|16798.04|16718.04|16795.9|16715.9|10
1729530510000|2024-10-21 17:08:30|16797.74|16717.74|16799.08|16719.08|16799.34|16719.34|16797.72|16717.72|10
1729530520000|2024-10-21 17:08:40|16799.33|16719.33|16806.87|16726.87|16806.87|16726.87|16799.14|16719.14|9
1729530530000|2024-10-21 17:08:50|16807.71|16727.71|16810.67|16730.67|16811.04|16731.04|16807.71|16727.71|10
1729530540000|2024-10-21 17:09:00|16811.4|16731.4|16812.28|16732.28|16812.28|16732.28|16811.23|16731.23|10
1729530550000|2024-10-21 17:09:10|16813.73|16733.73|16815.38|16735.38|16815.49|16735.49|16813.6|16733.6|10
1729530560000|2024-10-21 17:09:20|16815.71|16735.71|16819.29|16739.29|16819.29|16739.29|16815.71|16735.71|10
1729530570000|2024-10-21 17:09:30|16819.52|16739.52|16820.48|16740.48|16820.48|16740.48|16819.52|16739.52|10
1729530580000|2024-10-21 17:09:40|16820.81|16740.81|16825.3|16745.3|16825.3|16745.3|16820.81|16740.81|10
1729530590000|2024-10-21 17:09:50|16825.24|16745.24|16825.9|16745.9|16825.9|16745.9|16825.09|16745.09|10
1729530600000|2024-10-21 17:10:00|16825.83|16745.83|16820.78|16740.78|16826.09|16746.09|16820.78|16740.78|10
1729530610000|2024-10-21 17:10:10|16820.12|16740.12|16815.3|16735.3|16820.12|16740.12|16815.3|16735.3|10
1729530620000|2024-10-21 17:10:20|16816.13|16736.13|16812.44|16732.44|16816.13|16736.13|16812.44|16732.44|9
1729530630000|2024-10-21 17:10:30|16812.21|16732.21|16815.3|16735.3|16815.3|16735.3|16811.86|16731.86|10
1729530640000|2024-10-21 17:10:40|16815.96|16735.96|16821.17|16741.17|16821.17|16741.17|16815.96|16735.96|10
1729530650000|2024-10-21 17:10:50|16821.84|16741.84|16818.54|16738.54|16823.22|16743.22|16818.54|16738.54|10
1729530660000|2024-10-21 17:11:00|16818.22|16738.22|16816.48|16736.48|16818.22|16738.22|16816.02|16736.02|10
1729530670000|2024-10-21 17:11:10|16816.74|16736.74|16816.18|16736.18|16816.74|16736.74|16815.39|16735.39|10
1729530680000|2024-10-21 17:11:20|16816.17|16736.17|16815.63|16735.63|16816.68|16736.68|16815.28|16735.28|9
1729530690000|2024-10-21 17:11:30|16815.61|16735.61|16814.36|16734.36|16815.61|16735.61|16813.9|16733.9|10
1729530700000|2024-10-21 17:11:40|16814.56|16734.56|16813.62|16733.62|16814.58|16734.58|16813.24|16733.24|10
1729530710000|2024-10-21 17:11:50|16813.49|16733.49|16811.03|16731.03|16813.49|16733.49|16810.76|16730.76|10
1729530720000|2024-10-21 17:12:00|16810.75|16730.75|16811.91|16731.91|16812.25|16732.25|16810.67|16730.67|9
1729530730000|2024-10-21 17:12:10|16811.39|16731.39|16811.46|16731.46|16811.46|16731.46|16810.54|16730.54|10
1729530740000|2024-10-21 17:12:20|16811.72|16731.72|16812.12|16732.12|16812.44|16732.44|16811.53|16731.53|10
1729530750000|2024-10-21 17:12:30|16811.9|16731.9|16811.65|16731.65|16811.95|16731.95|16810.79|16730.79|10
1729530760000|2024-10-21 17:12:40|16811.46|16731.46|16812.35|16732.35|16812.35|16732.35|16811.16|16731.16|9
1729530770000|2024-10-21 17:12:50|16812.38|16732.38|16814.08|16734.08|16814.38|16734.38|16812.38|16732.38|10
1729530780000|2024-10-21 17:13:00|16814.12|16734.12|16813.12|16733.12|16814.12|16734.12|16812.79|16732.79|10
1729530790000|2024-10-21 17:13:10|16812.81|16732.81|16812.42|16732.42|16813.05|16733.05|16811.9|16731.9|10
1729530800000|2024-10-21 17:13:20|16812.58|16732.58|16815|16735|16815|16735|16812.58|16732.58|10
1729530810000|2024-10-21 17:13:30|16815.35|16735.35|16814.13|16734.13|16815.53|16735.53|16814.13|16734.13|10
1729530820000|2024-10-21 17:13:40|16812.87|16732.87|16812.72|16732.72|16812.87|16732.87|16809.53|16729.53|10
1729530830000|2024-10-21 17:13:50|16812.8|16732.8|16815.44|16735.44|16815.44|16735.44|16812.8|16732.8|10
1729530840000|2024-10-21 17:14:00|16815.4|16735.4|16814.5|16734.5|16815.82|16735.82|16814.29|16734.29|10
1729530850000|2024-10-21 17:14:10|16814.35|16734.35|16814.65|16734.65|16814.65|16734.65|16813.86|16733.86|10
1729530860000|2024-10-21 17:14:20|16814.71|16734.71|16813.28|16733.28|16814.73|16734.73|16813.28|16733.28|10
1729530870000|2024-10-21 17:14:30|16813.24|16733.24|16812.02|16732.02|16813.24|16733.24|16812.02|16732.02|10
1729530880000|2024-10-21 17:14:40|16812.03|16732.03|16811.47|16731.47|16812.03|16732.03|16811.42|16731.42|10
1729530890000|2024-10-21 17:14:50|16811.51|16731.51|16809.79|16729.79|16811.51|16731.51|16809.79|16729.79|10
1729530900000|2024-10-21 17:15:00|16809.75|16729.75|16808.68|16728.68|16810.17|16730.17|16808.45|16728.45|9
1729530910000|2024-10-21 17:15:10|16807.02|16727.02|16805.27|16725.27|16807.02|16727.02|16805.27|16725.27|10
1729530920000|2024-10-21 17:15:20|16805.79|16725.79|16809.96|16729.96|16809.96|16729.96|16805.79|16725.79|10
1729530930000|2024-10-21 17:15:30|16810.19|16730.19|16810.92|16730.92|16811|16731|16809.9|16729.9|10
1729530940000|2024-10-21 17:15:40|16810.43|16730.43|16814.79|16734.79|16814.79|16734.79|16810.34|16730.34|9
1729530950000|2024-10-21 17:15:50|16815.74|16735.74|16815.42|16735.42|16815.74|16735.74|16815.03|16735.03|9
1729530960000|2024-10-21 17:16:00|16815.38|16735.38|16814.52|16734.52|16815.59|16735.59|16814.46|16734.46|10
1729530970000|2024-10-21 17:16:10|16814.63|16734.63|16813.2|16733.2|16814.63|16734.63|16813.2|16733.2|9
1729530980000|2024-10-21 17:16:20|16813.13|16733.13|16816.44|16736.44|16816.45|16736.45|16813.13|16733.13|10
1729530990000|2024-10-21 17:16:30|16816.6|16736.6|16817.71|16737.71|16817.71|16737.71|16816.04|16736.04|9
1729531000000|2024-10-21 17:16:40|16817.78|16737.78|16817.78|16737.78|16818.61|16738.61|16817.41|16737.41|10
1729531010000|2024-10-21 17:16:50|16817.89|16737.89|16818.26|16738.26|16818.26|16738.26|16817.85|16737.85|9
1729531020000|2024-10-21 17:17:00|16818.27|16738.27|16820.03|16740.03|16820.06|16740.06|16817.67|16737.67|10
1729531030000|2024-10-21 17:17:10|16819.65|16739.65|16819.06|16739.06|16819.65|16739.65|16818.11|16738.11|10
1729531040000|2024-10-21 17:17:20|16819.56|16739.56|16818.4|16738.4|16819.85|16739.85|16818.4|16738.4|10
1729531050000|2024-10-21 17:17:30|16817.93|16737.93|16817.34|16737.34|16818.12|16738.12|16817.34|16737.34|10
1729531060000|2024-10-21 17:17:40|16817.26|16737.26|16811.82|16731.82|16817.26|16737.26|16811.82|16731.82|10
1729531070000|2024-10-21 17:17:50|16811.4|16731.4|16807.8|16727.8|16811.4|16731.4|16807.8|16727.8|10
1729531080000|2024-10-21 17:18:00|16807.5|16727.5|16802.15|16722.15|16807.5|16727.5|16802.15|16722.15|10
1729531090000|2024-10-21 17:18:10|16801.45|16721.45|16798.6|16718.6|16801.45|16721.45|16798.37|16718.37|10
1729531100000|2024-10-21 17:18:20|16798.32|16718.32|16801.38|16721.38|16801.38|16721.38|16797.54|16717.54|10
1729531110000|2024-10-21 17:18:30|16801.43|16721.43|16803.88|16723.88|16804.24|16724.24|16801.43|16721.43|10
1729531120000|2024-10-21 17:18:40|16803.58|16723.58|16805.47|16725.47|16805.51|16725.51|16803.57|16723.57|9
1729531130000|2024-10-21 17:18:50|16805.72|16725.72|16805.16|16725.16|16806.23|16726.23|16804.87|16724.87|9
1729531140000|2024-10-21 17:19:00|16804.84|16724.84|16804.17|16724.17|16804.84|16724.84|16803.53|16723.53|10
1729531150000|2024-10-21 17:19:10|16804.31|16724.31|16802.56|16722.56|16804.31|16724.31|16801.96|16721.96|10
1729531160000|2024-10-21 17:19:20|16802.6|16722.6|16803.95|16723.95|16803.95|16723.95|16802.46|16722.46|10
1729531170000|2024-10-21 17:19:30|16804.6|16724.6|16806.42|16726.42|16806.42|16726.42|16804.6|16724.6|9
1729531180000|2024-10-21 17:19:40|16806.08|16726.08|16805.57|16725.57|16806.08|16726.08|16805.55|16725.55|10
1729531190000|2024-10-21 17:19:50|16804.61|16724.61|16802.6|16722.6|16804.61|16724.61|16802.36|16722.36|8
1729531200000|2024-10-21 17:20:00|16802.32|16722.32|16803.15|16723.15|16803.44|16723.44|16802.32|16722.32|9
1729531210000|2024-10-21 17:20:10|16803.45|16723.45|16805.5|16725.5|16805.5|16725.5|16803.3|16723.3|10
1729531220000|2024-10-21 17:20:20|16805.89|16725.89|16804.85|16724.85|16806.22|16726.22|16804.85|16724.85|10
1729531230000|2024-10-21 17:20:30|16804.76|16724.76|16805.6|16725.6|16805.6|16725.6|16804.3|16724.3|10
1729531240000|2024-10-21 17:20:40|16805.94|16725.94|16806.38|16726.38|16806.46|16726.46|16805.93|16725.93|9
1729531250000|2024-10-21 17:20:50|16806.36|16726.36|16808.8|16728.8|16808.8|16728.8|16806.32|16726.32|10
1729531260000|2024-10-21 17:21:00|16808.86|16728.86|16809.95|16729.95|16809.95|16729.95|16808.86|16728.86|9
1729531270000|2024-10-21 17:21:10|16810.31|16730.31|16810.59|16730.59|16811.37|16731.37|16809.19|16729.19|10
1729531280000|2024-10-21 17:21:20|16808.95|16728.95|16808.71|16728.71|16808.96|16728.96|16808|16728|9
1729531290000|2024-10-21 17:21:30|16808.74|16728.74|16806.89|16726.89|16808.74|16728.74|16806.89|16726.89|9
1729531300000|2024-10-21 17:21:40|16806.91|16726.91|16806.36|16726.36|16806.91|16726.91|16806.36|16726.36|10
1729531310000|2024-10-21 17:21:50|16806.38|16726.38|16805.39|16725.39|16806.38|16726.38|16805.15|16725.15|10
1729531320000|2024-10-21 17:22:00|16804.54|16724.54|16801.13|16721.13|16804.59|16724.59|16801.13|16721.13|9
1729531330000|2024-10-21 17:22:10|16801.14|16721.14|16799.58|16719.58|16801.14|16721.14|16799.03|16719.03|10
1729531340000|2024-10-21 17:22:20|16799.73|16719.73|16799.8|16719.8|16800.05|16720.05|16799.51|16719.51|9
1729531350000|2024-10-21 17:22:30|16799.96|16719.96|16800.57|16720.57|16801.16|16721.16|16799.96|16719.96|10
1729531360000|2024-10-21 17:22:40|16800.34|16720.34|16800.64|16720.64|16800.67|16720.67|16800.34|16720.34|9
1729531370000|2024-10-21 17:22:50|16800.49|16720.49|16799.96|16719.96|16800.49|16720.49|16799.44|16719.44|9
1729531380000|2024-10-21 17:23:00|16799.89|16719.89|16800.83|16720.83|16800.83|16720.83|16799.84|16719.84|10
1729531390000|2024-10-21 17:23:10|16800.84|16720.84|16801.27|16721.27|16801.27|16721.27|16800.5|16720.5|8
1729531400000|2024-10-21 17:23:20|16801.39|16721.39|16804.2|16724.2|16804.6|16724.6|16801.33|16721.33|10
1729531410000|2024-10-21 17:23:30|16804.39|16724.39|16804.3|16724.3|16804.39|16724.39|16803.84|16723.84|9
1729531420000|2024-10-21 17:23:40|16804.29|16724.29|16804.55|16724.55|16804.57|16724.57|16804.29|16724.29|10
1729531430000|2024-10-21 17:23:50|16804.47|16724.47|16804.17|16724.17|16804.47|16724.47|16804.06|16724.06|8
1729531440000|2024-10-21 17:24:00|16804.19|16724.19|16803.33|16723.33|16804.19|16724.19|16803.33|16723.33|9
1729531450000|2024-10-21 17:24:10|16803.21|16723.21|16803.98|16723.98|16803.98|16723.98|16803.21|16723.21|9
1729531460000|2024-10-21 17:24:20|16804.07|16724.07|16805.57|16725.57|16805.57|16725.57|16804.07|16724.07|10
1729531470000|2024-10-21 17:24:30|16805.6|16725.6|16805.92|16725.92|16805.92|16725.92|16805.6|16725.6|9
1729531480000|2024-10-21 17:24:40|16805.9|16725.9|16806.99|16726.99|16806.99|16726.99|16805.82|16725.82|10
1729531490000|2024-10-21 17:24:50|16806.83|16726.83|16807.42|16727.42|16807.42|16727.42|16806.77|16726.77|8
1729531500000|2024-10-21 17:25:00|16807.39|16727.39|16808.01|16728.01|16808.22|16728.22|16806.88|16726.88|9
1729531510000|2024-10-21 17:25:10|16808.09|16728.09|16807.42|16727.42|16808.23|16728.23|16807.42|16727.42|9
1729531520000|2024-10-21 17:25:20|16807.67|16727.67|16808.57|16728.57|16808.57|16728.57|16806.75|16726.75|10
1729531530000|2024-10-21 17:25:30|16808.76|16728.76|16807.35|16727.35|16808.82|16728.82|16806.67|16726.67|10
1729531540000|2024-10-21 17:25:40|16807.48|16727.48|16807.11|16727.11|16807.64|16727.64|16807.04|16727.04|10
1729531550000|2024-10-21 17:25:50|16807.27|16727.27|16810.99|16730.99|16810.99|16730.99|16807.27|16727.27|10
1729531560000|2024-10-21 17:26:00|16811.27|16731.27|16812.87|16732.87|16813|16733|16811.27|16731.27|10
1729531570000|2024-10-21 17:26:10|16812.9|16732.9|16811.65|16731.65|16812.9|16732.9|16810.77|16730.77|10
1729531580000|2024-10-21 17:26:20|16811.89|16731.89|16812.77|16732.77|16813.13|16733.13|16811.52|16731.52|10
1729531590000|2024-10-21 17:26:30|16812.82|16732.82|16813|16733|16813|16733|16812.65|16732.65|10
1729531600000|2024-10-21 17:26:40|16813.07|16733.07|16814.44|16734.44|16814.46|16734.46|16813.06|16733.06|7
1729531610000|2024-10-21 17:26:50|16814.49|16734.49|16815.45|16735.45|16815.8|16735.8|16814.49|16734.49|10
1729531620000|2024-10-21 17:27:00|16815.61|16735.61|16818.91|16738.91|16818.91|16738.91|16815.61|16735.61|10
1729531630000|2024-10-21 17:27:10|16819.2|16739.2|16820.65|16740.65|16820.65|16740.65|16819.2|16739.2|10
1729531640000|2024-10-21 17:27:20|16820.77|16740.77|16819.84|16739.84|16820.77|16740.77|16819.53|16739.53|10
1729531650000|2024-10-21 17:27:30|16820.14|16740.14|16820.7|16740.7|16820.7|16740.7|16820.01|16740.01|10
1729531660000|2024-10-21 17:27:40|16821.57|16741.57|16823.95|16743.95|16823.95|16743.95|16821.57|16741.57|10
1729531670000|2024-10-21 17:27:50|16824.2|16744.2|16825.25|16745.25|16825.34|16745.34|16824.2|16744.2|10
1729531680000|2024-10-21 17:28:00|16825.21|16745.21|16826.21|16746.21|16826.48|16746.48|16825.19|16745.19|10
1729531690000|2024-10-21 17:28:10|16826.28|16746.28|16829.18|16749.18|16829.9|16749.9|16826.28|16746.28|9
1729531700000|2024-10-21 17:28:20|16829.16|16749.16|16828.67|16748.67|16829.48|16749.48|16828.67|16748.67|9
1729531710000|2024-10-21 17:28:30|16828.57|16748.57|16827.29|16747.29|16828.57|16748.57|16827.29|16747.29|10
1729531720000|2024-10-21 17:28:40|16827.04|16747.04|16825.38|16745.38|16827.04|16747.04|16825.38|16745.38|9
1729531730000|2024-10-21 17:28:50|16823.17|16743.17|16826.73|16746.73|16826.73|16746.73|16822.89|16742.89|10
1729531740000|2024-10-21 17:29:00|16826.76|16746.76|16828.15|16748.15|16830.02|16750.02|16826.76|16746.76|10
1729531750000|2024-10-21 17:29:10|16828.17|16748.17|16828.02|16748.02|16828.24|16748.24|16826.7|16746.7|10
1729531760000|2024-10-21 17:29:20|16828.15|16748.15|16827.38|16747.38|16828.15|16748.15|16826.11|16746.11|9
1729531770000|2024-10-21 17:29:30|16826.62|16746.62|16822.58|16742.58|16826.65|16746.65|16822.52|16742.52|10
1729531780000|2024-10-21 17:29:40|16822.51|16742.51|16820.99|16740.99|16822.63|16742.63|16820.99|16740.99|9
1729531790000|2024-10-21 17:29:50|16821.06|16741.06|16819.74|16739.74|16821.07|16741.07|16819.74|16739.74|10
1729531800000|2024-10-21 17:30:00|16819.63|16739.63|16818.45|16738.45|16819.78|16739.78|16818.45|16738.45|10
1729531810000|2024-10-21 17:30:10|16818.49|16738.49|16816.93|16736.93|16818.49|16738.49|16816.32|16736.32|10
1729531820000|2024-10-21 17:30:20|16816.91|16736.91|16816.6|16736.6|16816.91|16736.91|16816.52|16736.52|10
1729531830000|2024-10-21 17:30:30|16816.29|16736.29|16815.12|16735.12|16816.32|16736.32|16815.11|16735.11|10
1729531840000|2024-10-21 17:30:40|16815.02|16735.02|16812.83|16732.83|16815.02|16735.02|16812.82|16732.82|10
1729531850000|2024-10-21 17:30:50|16812.8|16732.8|16812.44|16732.44|16812.8|16732.8|16811.52|16731.52|9
1729531860000|2024-10-21 17:31:00|16811.62|16731.62|16813.44|16733.44|16813.44|16733.44|16810.76|16730.76|10
1729531870000|2024-10-21 17:31:10|16812.81|16732.81|16815.75|16735.75|16815.88|16735.88|16812.74|16732.74|10
1729531880000|2024-10-21 17:31:20|16816.32|16736.32|16819.35|16739.35|16819.45|16739.45|16816.32|16736.32|10
1729531890000|2024-10-21 17:31:30|16819.05|16739.05|16819.53|16739.53|16819.53|16739.53|16817.63|16737.63|10
1729531900000|2024-10-21 17:31:40|16819.5|16739.5|16820.89|16740.89|16820.97|16740.97|16819.13|16739.13|10
1729531910000|2024-10-21 17:31:50|16820.91|16740.91|16820.44|16740.44|16820.94|16740.94|16820.08|16740.08|10
1729531920000|2024-10-21 17:32:00|16820.64|16740.64|16823.29|16743.29|16823.29|16743.29|16820.64|16740.64|9
1729531930000|2024-10-21 17:32:10|16823.77|16743.77|16826.59|16746.59|16826.59|16746.59|16823.53|16743.53|10
1729531940000|2024-10-21 17:32:20|16827.07|16747.07|16826.84|16746.84|16827.46|16747.46|16826.41|16746.41|10
1729531950000|2024-10-21 17:32:30|16826.48|16746.48|16824.71|16744.71|16826.48|16746.48|16824.34|16744.34|9
1729531960000|2024-10-21 17:32:40|16824.51|16744.51|16823.31|16743.31|16824.76|16744.76|16823.31|16743.31|10
1729531970000|2024-10-21 17:32:50|16823.15|16743.15|16820.3|16740.3|16823.15|16743.15|16820.3|16740.3|10
1729531980000|2024-10-21 17:33:00|16820.56|16740.56|16823.22|16743.22|16823.38|16743.38|16820.56|16740.56|10
1729531990000|2024-10-21 17:33:10|16823.24|16743.24|16826.13|16746.13|16826.78|16746.78|16823.24|16743.24|10
1729532000000|2024-10-21 17:33:20|16826.06|16746.06|16828.03|16748.03|16828.03|16748.03|16825.67|16745.67|10
1729532010000|2024-10-21 17:33:30|16828.14|16748.14|16827.72|16747.72|16828.21|16748.21|16827.58|16747.58|9
1729532020000|2024-10-21 17:33:40|16827.47|16747.47|16827.74|16747.74|16827.74|16747.74|16826.92|16746.92|10
1729532030000|2024-10-21 17:33:50|16827.69|16747.69|16827.61|16747.61|16828.25|16748.25|16827.31|16747.31|9
1729532040000|2024-10-21 17:34:00|16827.29|16747.29|16830.41|16750.41|16830.41|16750.41|16827.29|16747.29|10
1729532050000|2024-10-21 17:34:10|16830.46|16750.46|16830.37|16750.37|16830.8|16750.8|16828.53|16748.53|10
1729532060000|2024-10-21 17:34:20|16830.39|16750.39|16830.75|16750.75|16831.36|16751.36|16830.39|16750.39|10
1729532070000|2024-10-21 17:34:30|16830.42|16750.42|16830.87|16750.87|16830.95|16750.95|16830.25|16750.25|10
1729532080000|2024-10-21 17:34:40|16830.85|16750.85|16828.9|16748.9|16830.94|16750.94|16828.9|16748.9|10
1729532090000|2024-10-21 17:34:50|16828.89|16748.89|16830.53|16750.53|16830.53|16750.53|16828.76|16748.76|8
1729532100000|2024-10-21 17:35:00|16830.96|16750.96|16828.3|16748.3|16830.96|16750.96|16828.17|16748.17|10
1729532110000|2024-10-21 17:35:10|16828.41|16748.41|16830.02|16750.02|16830.02|16750.02|16828.37|16748.37|10
1729532120000|2024-10-21 17:35:20|16830.11|16750.11|16836.9|16756.9|16836.94|16756.94|16830.11|16750.11|10
1729532130000|2024-10-21 17:35:30|16837.06|16757.06|16837.05|16757.05|16837.09|16757.09|16836.66|16756.66|10
1729532140000|2024-10-21 17:35:40|16837.01|16757.01|16836.29|16756.29|16838.88|16758.88|16836.29|16756.29|10
1729532150000|2024-10-21 17:35:50|16836.17|16756.17|16835.17|16755.17|16836.17|16756.17|16834.58|16754.58|9
1729532160000|2024-10-21 17:36:00|16834.78|16754.78|16834.23|16754.23|16834.78|16754.78|16834.17|16754.17|10
1729532170000|2024-10-21 17:36:10|16834.2|16754.2|16835.71|16755.71|16836.17|16756.17|16833.93|16753.93|10
1729532180000|2024-10-21 17:36:20|16835.84|16755.84|16834.95|16754.95|16835.84|16755.84|16834.95|16754.95|10
1729532190000|2024-10-21 17:36:30|16835.08|16755.08|16837.97|16757.97|16837.97|16757.97|16834.48|16754.48|10
1729532200000|2024-10-21 17:36:40|16838.24|16758.24|16838.18|16758.18|16838.24|16758.24|16837.41|16757.41|10
1729532210000|2024-10-21 17:36:50|16838.21|16758.21|16839.49|16759.49|16839.49|16759.49|16838.21|16758.21|9
1729532220000|2024-10-21 17:37:00|16839.4|16759.4|16840.17|16760.17|16840.18|16760.18|16839.4|16759.4|10
1729532230000|2024-10-21 17:37:10|16840.09|16760.09|16840.21|16760.21|16840.21|16760.21|16838.41|16758.41|10
1729532240000|2024-10-21 17:37:20|16840.09|16760.09|16841.33|16761.33|16841.42|16761.42|16840.09|16760.09|10
1729532250000|2024-10-21 17:37:30|16840.9|16760.9|16838.19|16758.19|16841.02|16761.02|16838.19|16758.19|10
1729532260000|2024-10-21 17:37:40|16837.72|16757.72|16837.03|16757.03|16837.8|16757.8|16836.84|16756.84|9
1729532270000|2024-10-21 17:37:50|16837.05|16757.05|16838.31|16758.31|16838.31|16758.31|16835.67|16755.67|10
1729532280000|2024-10-21 17:38:00|16838.24|16758.24|16840.5|16760.5|16840.5|16760.5|16838.24|16758.24|10
1729532290000|2024-10-21 17:38:10|16840.51|16760.51|16838.7|16758.7|16840.51|16760.51|16838.65|16758.65|8
1729532300000|2024-10-21 17:38:20|16838.74|16758.74|16841.48|16761.48|16841.48|16761.48|16838.53|16758.53|10
1729532310000|2024-10-21 17:38:30|16842.11|16762.11|16845.22|16765.22|16845.27|16765.27|16842.11|16762.11|10
1729532320000|2024-10-21 17:38:40|16845.89|16765.89|16846.66|16766.66|16846.66|16766.66|16845.65|16765.65|10
1729532330000|2024-10-21 17:38:50|16846.58|16766.58|16847.76|16767.76|16847.76|16767.76|16846.56|16766.56|10
1729532340000|2024-10-21 17:39:00|16847.78|16767.78|16847.18|16767.18|16847.78|16767.78|16847.18|16767.18|9
1729532350000|2024-10-21 17:39:10|16846.53|16766.53|16843.9|16763.9|16846.53|16766.53|16843.9|16763.9|10
1729532360000|2024-10-21 17:39:20|16844.32|16764.32|16848.25|16768.25|16848.25|16768.25|16844.32|16764.32|10
1729532370000|2024-10-21 17:39:30|16848.23|16768.23|16851.04|16771.04|16851.2|16771.2|16848.23|16768.23|10
1729532380000|2024-10-21 17:39:40|16851|16771|16851.96|16771.96|16851.96|16771.96|16850.86|16770.86|10
1729532390000|2024-10-21 17:39:50|16852.04|16772.04|16853.2|16773.2|16853.23|16773.23|16851.53|16771.53|10
1729532400000|2024-10-21 17:40:00|16853.19|16773.19|16856.76|16776.76|16856.76|16776.76|16853.19|16773.19|10
1729532410000|2024-10-21 17:40:10|16856.73|16776.73|16855.64|16775.64|16856.73|16776.73|16854.85|16774.85|10
1729532420000|2024-10-21 17:40:20|16855.23|16775.23|16855.41|16775.41|16855.41|16775.41|16854.96|16774.96|9
1729532430000|2024-10-21 17:40:30|16855.51|16775.51|16854.46|16774.46|16855.56|16775.56|16854.46|16774.46|10
1729532440000|2024-10-21 17:40:40|16854.53|16774.53|16851.8|16771.8|16854.64|16774.64|16851.8|16771.8|10
1729532450000|2024-10-21 17:40:50|16851.79|16771.79|16849.43|16769.43|16851.79|16771.79|16848.89|16768.89|10
1729532460000|2024-10-21 17:41:00|16849.29|16769.29|16848.46|16768.46|16849.74|16769.74|16848.44|16768.44|10
1729532470000|2024-10-21 17:41:10|16848.51|16768.51|16850.76|16770.76|16850.76|16770.76|16848.22|16768.22|10
1729532480000|2024-10-21 17:41:20|16850.79|16770.79|16851.45|16771.45|16851.64|16771.64|16850.79|16770.79|10
1729532490000|2024-10-21 17:41:30|16851.07|16771.07|16850.61|16770.61|16851.07|16771.07|16850.61|16770.61|10
1729532500000|2024-10-21 17:41:40|16850.05|16770.05|16849.7|16769.7|16850.15|16770.15|16849.7|16769.7|10
1729532510000|2024-10-21 17:41:50|16850.75|16770.75|16851.44|16771.44|16852.27|16772.27|16850.75|16770.75|9
1729532520000|2024-10-21 17:42:00|16851.48|16771.48|16851.35|16771.35|16851.49|16771.49|16851.14|16771.14|10
1729532530000|2024-10-21 17:42:10|16851.44|16771.44|16846.81|16766.81|16851.66|16771.66|16846.37|16766.37|10
1729532540000|2024-10-21 17:42:20|16848.23|16768.23|16853.26|16773.26|16853.53|16773.53|16848.23|16768.23|10
1729532550000|2024-10-21 17:42:30|16853.14|16773.14|16852.3|16772.3|16853.31|16773.31|16852.3|16772.3|9
1729532560000|2024-10-21 17:42:40|16852.35|16772.35|16852.29|16772.29|16852.74|16772.74|16852.23|16772.23|10
1729532570000|2024-10-21 17:42:50|16851.82|16771.82|16853.01|16773.01|16853.01|16773.01|16851.54|16771.54|10
1729532580000|2024-10-21 17:43:00|16852.97|16772.97|16853.02|16773.02|16853.33|16773.33|16852.88|16772.88|10
1729532590000|2024-10-21 17:43:10|16853.01|16773.01|16850.65|16770.65|16853.01|16773.01|16850.49|16770.49|10
1729532600000|2024-10-21 17:43:20|16850.68|16770.68|16851.79|16771.79|16851.89|16771.89|16850.68|16770.68|9
1729532610000|2024-10-21 17:43:30|16851.9|16771.9|16853.41|16773.41|16853.41|16773.41|16851.76|16771.76|9
1729532620000|2024-10-21 17:43:40|16853.5|16773.5|16858.22|16778.22|16858.22|16778.22|16853.5|16773.5|10
1729532630000|2024-10-21 17:43:50|16857.61|16777.61|16855.92|16775.92|16857.63|16777.63|16855.92|16775.92|10
1729532640000|2024-10-21 17:44:00|16855.7|16775.7|16856.01|16776.01|16856.04|16776.04|16855.66|16775.66|8
1729532650000|2024-10-21 17:44:10|16856.27|16776.27|16856.13|16776.13|16856.61|16776.61|16855.91|16775.91|10
1729532660000|2024-10-21 17:44:20|16856.14|16776.14|16854.98|16774.98|16856.14|16776.14|16854.98|16774.98|10
1729532670000|2024-10-21 17:44:30|16855.51|16775.51|16856.86|16776.86|16857.54|16777.54|16855.51|16775.51|10
1729532680000|2024-10-21 17:44:40|16856.22|16776.22|16855.24|16775.24|16856.39|16776.39|16855.24|16775.24|10
1729532690000|2024-10-21 17:44:50|16855.11|16775.11|16854.94|16774.94|16855.11|16775.11|16854.83|16774.83|10
1729532700000|2024-10-21 17:45:00|16855.01|16775.01|16854.85|16774.85|16855.01|16775.01|16853.97|16773.97|9
1729532710000|2024-10-21 17:45:10|16855.21|16775.21|16854.23|16774.23|16855.49|16775.49|16853.82|16773.82|10
1729532720000|2024-10-21 17:45:20|16854.72|16774.72|16858.34|16778.34|16858.34|16778.34|16854.72|16774.72|10
1729532730000|2024-10-21 17:45:30|16858.35|16778.35|16858.32|16778.32|16859.37|16779.37|16858.05|16778.05|10
1729532740000|2024-10-21 17:45:40|16858.23|16778.23|16857.18|16777.18|16858.23|16778.23|16857.18|16777.18|8
1729532750000|2024-10-21 17:45:50|16857.49|16777.49|16858.14|16778.14|16858.35|16778.35|16857.48|16777.48|10
1729532760000|2024-10-21 17:46:00|16858.28|16778.28|16854.71|16774.71|16858.3|16778.3|16854.71|16774.71|10
1729532770000|2024-10-21 17:46:10|16854.79|16774.79|16852.46|16772.46|16854.94|16774.94|16852.46|16772.46|10
1729532780000|2024-10-21 17:46:20|16852.41|16772.41|16848.52|16768.52|16852.41|16772.41|16848.39|16768.39|10
1729532790000|2024-10-21 17:46:30|16848.69|16768.69|16849.37|16769.37|16849.38|16769.38|16848.55|16768.55|10
1729532800000|2024-10-21 17:46:40|16849.3|16769.3|16850.14|16770.14|16850.14|16770.14|16848.92|16768.92|10
1729532810000|2024-10-21 17:46:50|16850|16770|16851.38|16771.38|16851.56|16771.56|16850|16770|10
1729532820000|2024-10-21 17:47:00|16851.3|16771.3|16852.58|16772.58|16852.58|16772.58|16851.3|16771.3|10
1729532830000|2024-10-21 17:47:10|16853.45|16773.45|16853.79|16773.79|16853.86|16773.86|16852.66|16772.66|10
1729532840000|2024-10-21 17:47:20|16853.75|16773.75|16853.36|16773.36|16853.75|16773.75|16852.49|16772.49|10
1729532850000|2024-10-21 17:47:30|16853.22|16773.22|16855.56|16775.56|16855.56|16775.56|16853.22|16773.22|10
1729532860000|2024-10-21 17:47:40|16855.61|16775.61|16855.56|16775.56|16856.18|16776.18|16855.26|16775.26|10
1729532870000|2024-10-21 17:47:50|16855.8|16775.8|16854.78|16774.78|16855.93|16775.93|16854.67|16774.67|9
1729532880000|2024-10-21 17:48:00|16854.83|16774.83|16853.78|16773.78|16854.96|16774.96|16853.75|16773.75|9
1729532890000|2024-10-21 17:48:10|16853.64|16773.64|16852.93|16772.93|16854.05|16774.05|16852.69|16772.69|10
1729532900000|2024-10-21 17:48:20|16853.23|16773.23|16852.33|16772.33|16853.94|16773.94|16852.33|16772.33|10
1729532910000|2024-10-21 17:48:30|16852.03|16772.03|16851.81|16771.81|16852.03|16772.03|16851.28|16771.28|10
1729532920000|2024-10-21 17:48:40|16851.8|16771.8|16855.28|16775.28|16855.42|16775.42|16851.8|16771.8|10
1729532930000|2024-10-21 17:48:50|16855.04|16775.04|16852.5|16772.5|16855.16|16775.16|16852.5|16772.5|10
1729532940000|2024-10-21 17:49:00|16852.38|16772.38|16851.77|16771.77|16852.66|16772.66|16851.72|16771.72|10
1729532950000|2024-10-21 17:49:10|16851.72|16771.72|16848.71|16768.71|16851.72|16771.72|16848.71|16768.71|9
1729532960000|2024-10-21 17:49:20|16848.81|16768.81|16849.17|16769.17|16849.17|16769.17|16847.33|16767.33|10
1729532970000|2024-10-21 17:49:30|16849.54|16769.54|16849.06|16769.06|16850.33|16770.33|16849.06|16769.06|10
1729532980000|2024-10-21 17:49:40|16848.94|16768.94|16848.46|16768.46|16848.94|16768.94|16848.46|16768.46|10
1729532990000|2024-10-21 17:49:50|16848.35|16768.35|16847.85|16767.85|16848.35|16768.35|16846.83|16766.83|9
1729533000000|2024-10-21 17:50:00|16848.13|16768.13|16850.84|16770.84|16850.84|16770.84|16848.13|16768.13|10
1729533010000|2024-10-21 17:50:10|16851.41|16771.41|16854.05|16774.05|16854.05|16774.05|16851.41|16771.41|10
1729533020000|2024-10-21 17:50:20|16854|16774|16852.24|16772.24|16854.05|16774.05|16851.96|16771.96|10
1729533030000|2024-10-21 17:50:30|16852.22|16772.22|16854.59|16774.59|16854.59|16774.59|16852.1|16772.1|10
1729533040000|2024-10-21 17:50:40|16854.89|16774.89|16855.22|16775.22|16855.27|16775.27|16854.89|16774.89|10
1729533050000|2024-10-21 17:50:50|16855.56|16775.56|16856.66|16776.66|16856.66|16776.66|16855.56|16775.56|9
1729533060000|2024-10-21 17:51:00|16856.7|16776.7|16858.52|16778.52|16858.52|16778.52|16856.69|16776.69|10
1729533070000|2024-10-21 17:51:10|16858.6|16778.6|16857.6|16777.6|16858.96|16778.96|16857.11|16777.11|10
1729533080000|2024-10-21 17:51:20|16857.96|16777.96|16858.9|16778.9|16859.09|16779.09|16857.96|16777.96|10
1729533090000|2024-10-21 17:51:30|16858.88|16778.88|16859.38|16779.38|16859.59|16779.59|16858.87|16778.87|9
1729533100000|2024-10-21 17:51:40|16859.41|16779.41|16859.24|16779.24|16859.45|16779.45|16858.83|16778.83|10
1729533110000|2024-10-21 17:51:50|16859.13|16779.13|16857.99|16777.99|16859.29|16779.29|16857.99|16777.99|9
1729533120000|2024-10-21 17:52:00|16858.05|16778.05|16858.55|16778.55|16858.55|16778.55|16857.87|16777.87|10
1729533130000|2024-10-21 17:52:10|16858.4|16778.4|16858.35|16778.35|16858.52|16778.52|16858.31|16778.31|9
1729533140000|2024-10-21 17:52:20|16862.12|16782.12|16862.45|16782.45|16862.65|16782.65|16861.84|16781.84|10
1729533150000|2024-10-21 17:52:30|16862.1|16782.1|16861.4|16781.4|16862.1|16782.1|16861.4|16781.4|9
1729533160000|2024-10-21 17:52:40|16861.41|16781.41|16862.15|16782.15|16862.15|16782.15|16861.36|16781.36|10
1729533170000|2024-10-21 17:52:50|16862.19|16782.19|16862.06|16782.06|16862.19|16782.19|16861.87|16781.87|9
1729533180000|2024-10-21 17:53:00|16861.81|16781.81|16862.5|16782.5|16862.71|16782.71|16861.81|16781.81|10
1729533190000|2024-10-21 17:53:10|16862.68|16782.68|16863.39|16783.39|16863.57|16783.57|16861.98|16781.98|10
1729533200000|2024-10-21 17:53:20|16862.8|16782.8|16862.38|16782.38|16863.05|16783.05|16861.93|16781.93|10
1729533210000|2024-10-21 17:53:30|16862.46|16782.46|16864.55|16784.55|16864.55|16784.55|16862.46|16782.46|9
1729533220000|2024-10-21 17:53:40|16864.33|16784.33|16861.38|16781.38|16864.67|16784.67|16860.89|16780.89|8
1729533230000|2024-10-21 17:53:50|16861.36|16781.36|16861.12|16781.12|16861.36|16781.36|16860.74|16780.74|6
1729533240000|2024-10-21 17:54:00|16861.15|16781.15|16861.18|16781.18|16861.33|16781.33|16861.09|16781.09|9
1729533250000|2024-10-21 17:54:10|16861.12|16781.12|16858.7|16778.7|16861.13|16781.13|16858.7|16778.7|10
1729533260000|2024-10-21 17:54:20|16858.86|16778.86|16858.82|16778.82|16858.94|16778.94|16858.63|16778.63|10
1729533270000|2024-10-21 17:54:30|16858.33|16778.33|16860.89|16780.89|16860.89|16780.89|16858.33|16778.33|10
1729533280000|2024-10-21 17:54:40|16860.99|16780.99|16859.2|16779.2|16860.99|16780.99|16859.19|16779.19|10
1729533290000|2024-10-21 17:54:50|16859.26|16779.26|16859.42|16779.42|16859.75|16779.75|16859.26|16779.26|9
1729533300000|2024-10-21 17:55:00|16859.43|16779.43|16858.52|16778.52|16859.87|16779.87|16858.43|16778.43|10
1729533310000|2024-10-21 17:55:10|16858.57|16778.57|16855.87|16775.87|16858.57|16778.57|16855.87|16775.87|9
1729533320000|2024-10-21 17:55:20|16856.11|16776.11|16856.48|16776.48|16856.82|16776.82|16856.04|16776.04|9
1729533330000|2024-10-21 17:55:30|16856.58|16776.58|16856.42|16776.42|16856.65|16776.65|16856.33|16776.33|10
1729533340000|2024-10-21 17:55:40|16856.17|16776.17|16856.85|16776.85|16856.85|16776.85|16855.14|16775.14|9
1729533350000|2024-10-21 17:55:50|16857.1|16777.1|16852.15|16772.15|16857.12|16777.12|16852.15|16772.15|10
1729533360000|2024-10-21 17:56:00|16851.74|16771.74|16847.41|16767.41|16851.74|16771.74|16847.34|16767.34|10
1729533370000|2024-10-21 17:56:10|16847.46|16767.46|16847.42|16767.42|16847.67|16767.67|16847.12|16767.12|10
1729533380000|2024-10-21 17:56:20|16847.4|16767.4|16846.78|16766.78|16847.51|16767.51|16846.78|16766.78|10
1729533390000|2024-10-21 17:56:30|16846.75|16766.75|16847.82|16767.82|16847.82|16767.82|16846.75|16766.75|10
1729533400000|2024-10-21 17:56:40|16847.83|16767.83|16848.03|16768.03|16848.03|16768.03|16847.74|16767.74|8
1729533410000|2024-10-21 17:56:50|16848.05|16768.05|16847.5|16767.5|16848.11|16768.11|16847.5|16767.5|10
1729533420000|2024-10-21 17:57:00|16847.43|16767.43|16849.28|16769.28|16849.28|16769.28|16847.35|16767.35|10
1729533430000|2024-10-21 17:57:10|16849.5|16769.5|16847.52|16767.52|16849.58|16769.58|16847.52|16767.52|9
1729533440000|2024-10-21 17:57:20|16847.37|16767.37|16847.68|16767.68|16847.68|16767.68|16847.37|16767.37|7
1729533450000|2024-10-21 17:57:30|16847.84|16767.84|16848.97|16768.97|16849.05|16769.05|16847.83|16767.83|10
1729533460000|2024-10-21 17:57:40|16849.22|16769.22|16849.05|16769.05|16849.66|16769.66|16849.05|16769.05|9
1729533470000|2024-10-21 17:57:50|16849.09|16769.09|16848.07|16768.07|16849.09|16769.09|16848.07|16768.07|9
1729533480000|2024-10-21 17:58:00|16847.9|16767.9|16848.28|16768.28|16848.72|16768.72|16847.81|16767.81|10
1729533490000|2024-10-21 17:58:10|16848.27|16768.27|16849.83|16769.83|16849.83|16769.83|16848.27|16768.27|10
1729533500000|2024-10-21 17:58:20|16849.99|16769.99|16850.38|16770.38|16850.39|16770.39|16849.26|16769.26|10
1729533510000|2024-10-21 17:58:30|16850.06|16770.06|16849.9|16769.9|16850.19|16770.19|16849.63|16769.63|10
1729533520000|2024-10-21 17:58:40|16849.83|16769.83|16849.29|16769.29|16849.83|16769.83|16848.44|16768.44|9
1729533530000|2024-10-21 17:58:50|16848.63|16768.63|16847.66|16767.66|16848.63|16768.63|16847.63|16767.63|10
1729533540000|2024-10-21 17:59:00|16847.6|16767.6|16844.18|16764.18|16847.6|16767.6|16844.16|16764.16|10
1729533550000|2024-10-21 17:59:10|16844.12|16764.12|16843.3|16763.3|16844.12|16764.12|16842.95|16762.95|9
1729533560000|2024-10-21 17:59:20|16843.05|16763.05|16835.94|16755.94|16843.05|16763.05|16835.94|16755.94|10
1729533570000|2024-10-21 17:59:30|16835.95|16755.95|16835.91|16755.91|16835.95|16755.95|16835.5|16755.5|10
1729533580000|2024-10-21 17:59:40|16836.06|16756.06|16836.18|16756.18|16836.4|16756.4|16835.99|16755.99|9
1729533590000|2024-10-21 17:59:50|16836.16|16756.16|16835.1|16755.1|16836.29|16756.29|16835.1|16755.1|10
1729533600000|2024-10-21 18:00:00|16835.17|16755.17|16832.86|16752.86|16835.26|16755.26|16832.86|16752.86|10
1729533610000|2024-10-21 18:00:10|16832.51|16752.51|16831.74|16751.74|16833.47|16753.47|16831.67|16751.67|10
1729533620000|2024-10-21 18:00:20|16831.38|16751.38|16827.69|16747.69|16831.38|16751.38|16827.69|16747.69|10
1729533630000|2024-10-21 18:00:30|16827.49|16747.49|16816.65|16736.65|16827.49|16747.49|16816.63|16736.63|10
1729533640000|2024-10-21 18:00:40|16814.9|16734.9|16808.71|16728.71|16814.9|16734.9|16808.71|16728.71|10
1729533650000|2024-10-21 18:00:50|16808.64|16728.64|16808.46|16728.46|16808.64|16728.64|16807.66|16727.66|10
1729533660000|2024-10-21 18:01:00|16808.02|16728.02|16805.49|16725.49|16808.02|16728.02|16805.49|16725.49|10
1729533670000|2024-10-21 18:01:10|16805.07|16725.07|16805.63|16725.63|16805.63|16725.63|16804.57|16724.57|8
1729533680000|2024-10-21 18:01:20|16804.71|16724.71|16804.35|16724.35|16804.71|16724.71|16803.47|16723.47|10
1729533690000|2024-10-21 18:01:30|16803.81|16723.81|16805.18|16725.18|16805.18|16725.18|16803.67|16723.67|10
1729533700000|2024-10-21 18:01:40|16805.15|16725.15|16807.01|16727.01|16807.07|16727.07|16805.15|16725.15|10
1729533710000|2024-10-21 18:01:50|16806.92|16726.92|16805.78|16725.78|16806.92|16726.92|16805.03|16725.03|10
1729533720000|2024-10-21 18:02:00|16805.67|16725.67|16805.78|16725.78|16806.39|16726.39|16805.67|16725.67|10
1729533730000|2024-10-21 18:02:10|16805.64|16725.64|16801.14|16721.14|16805.64|16725.64|16800.63|16720.63|10
1729533740000|2024-10-21 18:02:20|16800.76|16720.76|16800.95|16720.95|16801.32|16721.32|16800.72|16720.72|10
1729533750000|2024-10-21 18:02:30|16800.86|16720.86|16800.41|16720.41|16801.02|16721.02|16800.35|16720.35|9
1729533760000|2024-10-21 18:02:40|16800.43|16720.43|16800.2|16720.2|16800.74|16720.74|16800.2|16720.2|10
1729533770000|2024-10-21 18:02:50|16800.11|16720.11|16801.61|16721.61|16801.61|16721.61|16799.43|16719.43|10
1729533780000|2024-10-21 18:03:00|16801.79|16721.79|16808.87|16728.87|16808.87|16728.87|16801.74|16721.74|10
1729533790000|2024-10-21 18:03:10|16809.74|16729.74|16814.84|16734.84|16814.84|16734.84|16809.74|16729.74|10
1729533800000|2024-10-21 18:03:20|16814.65|16734.65|16817.81|16737.81|16817.81|16737.81|16814.65|16734.65|10
1729533810000|2024-10-21 18:03:30|16818.03|16738.03|16822.33|16742.33|16822.71|16742.71|16818.03|16738.03|10
1729533820000|2024-10-21 18:03:40|16821.67|16741.67|16824.48|16744.48|16824.52|16744.52|16821.67|16741.67|10
1729533830000|2024-10-21 18:03:50|16825.11|16745.11|16826.8|16746.8|16826.8|16746.8|16824.91|16744.91|10
1729533840000|2024-10-21 18:04:00|16826.85|16746.85|16825.74|16745.74|16826.85|16746.85|16825.74|16745.74|10
1729533850000|2024-10-21 18:04:10|16826.52|16746.52|16827.04|16747.04|16827.13|16747.13|16826.52|16746.52|10
1729533860000|2024-10-21 18:04:20|16827.02|16747.02|16823.92|16743.92|16827.02|16747.02|16823.9|16743.9|9
1729533870000|2024-10-21 18:04:30|16823.9|16743.9|16824.09|16744.09|16824.16|16744.16|16823|16743|10
1729533880000|2024-10-21 18:04:40|16824.13|16744.13|16825.16|16745.16|16825.19|16745.19|16824.02|16744.02|10
1729533890000|2024-10-21 18:04:50|16825.22|16745.22|16826.79|16746.79|16826.79|16746.79|16824.79|16744.79|10
1729533900000|2024-10-21 18:05:00|16826.48|16746.48|16826.47|16746.47|16826.59|16746.59|16824.96|16744.96|10
1729533910000|2024-10-21 18:05:10|16826|16746|16826.1|16746.1|16826.1|16746.1|16825.6|16745.6|10
1729533920000|2024-10-21 18:05:20|16826.17|16746.17|16824.88|16744.88|16826.24|16746.24|16824.88|16744.88|10
1729533930000|2024-10-21 18:05:30|16824.77|16744.77|16823.25|16743.25|16824.85|16744.85|16823.25|16743.25|10
1729533940000|2024-10-21 18:05:40|16823.23|16743.23|16823.12|16743.12|16823.31|16743.31|16822.91|16742.91|10
1729533950000|2024-10-21 18:05:50|16823.19|16743.19|16822.86|16742.86|16823.52|16743.52|16822.8|16742.8|9
1729533960000|2024-10-21 18:06:00|16822.79|16742.79|16821.68|16741.68|16822.79|16742.79|16821.68|16741.68|10
1729533970000|2024-10-21 18:06:10|16821.34|16741.34|16821.17|16741.17|16821.34|16741.34|16820.05|16740.05|10
1729533980000|2024-10-21 18:06:20|16820.34|16740.34|16815.72|16735.72|16820.34|16740.34|16815.72|16735.72|10
1729533990000|2024-10-21 18:06:30|16814.47|16734.47|16813.95|16733.95|16814.47|16734.47|16813.29|16733.29|9
1729534000000|2024-10-21 18:06:40|16813.87|16733.87|16813.03|16733.03|16813.87|16733.87|16812.89|16732.89|10
1729534010000|2024-10-21 18:06:50|16813.33|16733.33|16812.26|16732.26|16813.33|16733.33|16812.23|16732.23|9
1729534020000|2024-10-21 18:07:00|16812.08|16732.08|16813.4|16733.4|16813.4|16733.4|16812.08|16732.08|9
1729534030000|2024-10-21 18:07:10|16813.66|16733.66|16815.26|16735.26|16815.26|16735.26|16813.66|16733.66|10
1729534040000|2024-10-21 18:07:20|16815.52|16735.52|16813.07|16733.07|16815.53|16735.53|16813.07|16733.07|10
1729534050000|2024-10-21 18:07:30|16813|16733|16812.94|16732.94|16813.03|16733.03|16812.57|16732.57|10
1729534060000|2024-10-21 18:07:40|16812.69|16732.69|16813.21|16733.21|16813.41|16733.41|16812.69|16732.69|9
1729534070000|2024-10-21 18:07:50|16813.23|16733.23|16813.98|16733.98|16813.98|16733.98|16813.18|16733.18|10
1729534080000|2024-10-21 18:08:00|16813.84|16733.84|16813.69|16733.69|16813.84|16733.84|16812.87|16732.87|10
1729534090000|2024-10-21 18:08:10|16814.16|16734.16|16813.24|16733.24|16815.23|16735.23|16813.24|16733.24|10
1729534100000|2024-10-21 18:08:20|16812.79|16732.79|16808.89|16728.89|16812.79|16732.79|16808.37|16728.37|8
1729534110000|2024-10-21 18:08:30|16808.49|16728.49|16805.29|16725.29|16808.69|16728.69|16805.29|16725.29|10
1729534120000|2024-10-21 18:08:40|16805.28|16725.28|16804.15|16724.15|16805.28|16725.28|16803.94|16723.94|10
1729534130000|2024-10-21 18:08:50|16804|16724|16803.01|16723.01|16804.12|16724.12|16803.01|16723.01|8
1729534140000|2024-10-21 18:09:00|16802.72|16722.72|16801.58|16721.58|16802.72|16722.72|16801.46|16721.46|9
1729534150000|2024-10-21 18:09:10|16801.4|16721.4|16798.65|16718.65|16801.4|16721.4|16798.65|16718.65|9
1729534160000|2024-10-21 18:09:20|16798.66|16718.66|16793.79|16713.79|16798.66|16718.66|16793.35|16713.35|10
1729534170000|2024-10-21 18:09:30|16793.86|16713.86|16792.91|16712.91|16793.86|16713.86|16792.58|16712.58|10
1729534180000|2024-10-21 18:09:40|16793.01|16713.01|16790.8|16710.8|16793.08|16713.08|16790.59|16710.59|10
1729534190000|2024-10-21 18:09:50|16791.1|16711.1|16794.37|16714.37|16794.37|16714.37|16791.1|16711.1|10
1729534200000|2024-10-21 18:10:00|16793.87|16713.87|16792.33|16712.33|16794.83|16714.83|16792.33|16712.33|10
1729534210000|2024-10-21 18:10:10|16791.73|16711.73|16790.79|16710.79|16791.73|16711.73|16789.73|16709.73|10
1729534220000|2024-10-21 18:10:20|16790.8|16710.8|16792.11|16712.11|16792.11|16712.11|16790.76|16710.76|10
1729534230000|2024-10-21 18:10:30|16792.2|16712.2|16786.91|16706.91|16792.2|16712.2|16786.91|16706.91|9
1729534240000|2024-10-21 18:10:40|16786.61|16706.61|16787.68|16707.68|16788.11|16708.11|16786.37|16706.37|10
1729534250000|2024-10-21 18:10:50|16787.05|16707.05|16787.24|16707.24|16787.27|16707.27|16786.88|16706.88|10
1729534260000|2024-10-21 18:11:00|16787.32|16707.32|16785.37|16705.37|16787.32|16707.32|16785.08|16705.08|10
1729534270000|2024-10-21 18:11:10|16785.32|16705.32|16782.33|16702.33|16785.9|16705.9|16781.27|16701.27|10
1729534280000|2024-10-21 18:11:20|16782.66|16702.66|16783.66|16703.66|16784.37|16704.37|16782.66|16702.66|9
1729534290000|2024-10-21 18:11:30|16783.7|16703.7|16783.81|16703.81|16783.93|16703.93|16783.48|16703.48|9
1729534300000|2024-10-21 18:11:40|16783.77|16703.77|16783.34|16703.34|16783.77|16703.77|16783.26|16703.26|10
1729534310000|2024-10-21 18:11:50|16783.18|16703.18|16783.9|16703.9|16783.9|16703.9|16783.18|16703.18|10
1729534320000|2024-10-21 18:12:00|16784.02|16704.02|16784.46|16704.46|16784.48|16704.48|16784.02|16704.02|8
1729534330000|2024-10-21 18:12:10|16784.7|16704.7|16785.41|16705.41|16785.41|16705.41|16784.49|16704.49|10
1729534340000|2024-10-21 18:12:20|16785.45|16705.45|16785.58|16705.58|16786.58|16706.58|16785.45|16705.45|10
1729534350000|2024-10-21 18:12:30|16785.56|16705.56|16783.88|16703.88|16785.56|16705.56|16783.62|16703.62|10
1729534360000|2024-10-21 18:12:40|16783.63|16703.63|16782.48|16702.48|16783.92|16703.92|16782.48|16702.48|10
1729534370000|2024-10-21 18:12:50|16782.4|16702.4|16782.8|16702.8|16782.89|16702.89|16781.76|16701.76|10
1729534380000|2024-10-21 18:13:00|16783.01|16703.01|16782.95|16702.95|16783.05|16703.05|16782.58|16702.58|10
1729534390000|2024-10-21 18:13:10|16783|16703|16782.28|16702.28|16783.15|16703.15|16782.28|16702.28|9
1729534400000|2024-10-21 18:13:20|16782.25|16702.25|16781.56|16701.56|16782.77|16702.77|16781.56|16701.56|10
1729534410000|2024-10-21 18:13:30|16781.55|16701.55|16782.42|16702.42|16782.42|16702.42|16781.31|16701.31|9
1729534420000|2024-10-21 18:13:40|16782.77|16702.77|16783.46|16703.46|16783.49|16703.49|16782.52|16702.52|10
1729534430000|2024-10-21 18:13:50|16783.47|16703.47|16784.31|16704.31|16784.33|16704.33|16783.46|16703.46|10
1729534440000|2024-10-21 18:14:00|16784.45|16704.45|16784.14|16704.14|16784.45|16704.45|16784.14|16704.14|10
1729534450000|2024-10-21 18:14:10|16784.19|16704.19|16781.68|16701.68|16784.19|16704.19|16781.47|16701.47|10
1729534460000|2024-10-21 18:14:20|16781.91|16701.91|16784.14|16704.14|16784.14|16704.14|16781.91|16701.91|8
1729534470000|2024-10-21 18:14:30|16784.43|16704.43|16787.45|16707.45|16788.12|16708.12|16784.43|16704.43|10
1729534480000|2024-10-21 18:14:40|16787.63|16707.63|16789.64|16709.64|16789.64|16709.64|16787.63|16707.63|10
1729534490000|2024-10-21 18:14:50|16789.69|16709.69|16790.59|16710.59|16790.59|16710.59|16789.14|16709.14|9
1729534500000|2024-10-21 18:15:00|16790.7|16710.7|16791.39|16711.39|16791.85|16711.85|16790.61|16710.61|9
1729534510000|2024-10-21 18:15:10|16791.38|16711.38|16790.74|16710.74|16791.58|16711.58|16790.74|16710.74|9
1729534520000|2024-10-21 18:15:20|16790.61|16710.61|16790.69|16710.69|16790.69|16710.69|16789.16|16709.16|10
1729534530000|2024-10-21 18:15:30|16790.97|16710.97|16790.13|16710.13|16791.68|16711.68|16790.13|16710.13|10
1729534540000|2024-10-21 18:15:40|16789.53|16709.53|16788.31|16708.31|16789.53|16709.53|16788.13|16708.13|10
1729534550000|2024-10-21 18:15:50|16788.34|16708.34|16787.61|16707.61|16788.34|16708.34|16787.61|16707.61|10
1729534560000|2024-10-21 18:16:00|16787.58|16707.58|16788.07|16708.07|16788.62|16708.62|16787.58|16707.58|9
1729534570000|2024-10-21 18:16:10|16788.01|16708.01|16787.31|16707.31|16788.01|16708.01|16787.31|16707.31|10
1729534580000|2024-10-21 18:16:20|16787.76|16707.76|16788.89|16708.89|16788.89|16708.89|16787.57|16707.57|8
1729534590000|2024-10-21 18:16:30|16788.81|16708.81|16788.32|16708.32|16788.81|16708.81|16788.32|16708.32|10
1729534600000|2024-10-21 18:16:40|16788.33|16708.33|16788.81|16708.81|16789.05|16709.05|16788.33|16708.33|9
1729534610000|2024-10-21 18:16:50|16788.28|16708.28|16785.64|16705.64|16788.39|16708.39|16785.64|16705.64|10
1729534620000|2024-10-21 18:17:00|16785.41|16705.41|16785.97|16705.97|16785.97|16705.97|16785.08|16705.08|9
1729534630000|2024-10-21 18:17:10|16786.02|16706.02|16785.17|16705.17|16786.39|16706.39|16785.17|16705.17|9
1729534640000|2024-10-21 18:17:20|16784.99|16704.99|16784.5|16704.5|16785.66|16705.66|16784.5|16704.5|9
1729534650000|2024-10-21 18:17:30|16784.73|16704.73|16781.88|16701.88|16784.73|16704.73|16781.81|16701.81|10
1729534660000|2024-10-21 18:17:40|16781.5|16701.5|16779.46|16699.46|16781.51|16701.51|16779.46|16699.46|9
1729534670000|2024-10-21 18:17:50|16779.55|16699.55|16778.42|16698.42|16779.55|16699.55|16778.42|16698.42|10
1729534680000|2024-10-21 18:18:00|16778.37|16698.37|16777.99|16697.99|16778.61|16698.61|16777.89|16697.89|10
1729534690000|2024-10-21 18:18:10|16777.97|16697.97|16778.65|16698.65|16778.65|16698.65|16777.59|16697.59|10
1729534700000|2024-10-21 18:18:20|16778.63|16698.63|16782.43|16702.43|16782.44|16702.44|16778.55|16698.55|10
1729534710000|2024-10-21 18:18:30|16781.91|16701.91|16778.67|16698.67|16781.91|16701.91|16778.67|16698.67|10
1729534720000|2024-10-21 18:18:40|16778.78|16698.78|16777.84|16697.84|16778.78|16698.78|16777.84|16697.84|10
1729534730000|2024-10-21 18:18:50|16777.51|16697.51|16777.36|16697.36|16777.52|16697.52|16777.05|16697.05|10
1729534740000|2024-10-21 18:19:00|16777.05|16697.05|16775.65|16695.65|16777.24|16697.24|16775.65|16695.65|10
1729534750000|2024-10-21 18:19:10|16775.39|16695.39|16773.43|16693.43|16775.39|16695.39|16773.34|16693.34|10
1729534760000|2024-10-21 18:19:20|16773.24|16693.24|16772.63|16692.63|16773.45|16693.45|16772.37|16692.37|10
1729534770000|2024-10-21 18:19:30|16772.6|16692.6|16767.04|16687.04|16772.6|16692.6|16766.69|16686.69|10
1729534780000|2024-10-21 18:19:40|16766.55|16686.55|16764.95|16684.95|16766.57|16686.57|16764.95|16684.95|10
1729534790000|2024-10-21 18:19:50|16764.92|16684.92|16764.19|16684.19|16764.92|16684.92|16764.12|16684.12|10
1729534800000|2024-10-21 18:20:00|16764.18|16684.18|16762.81|16682.81|16764.18|16684.18|16762.63|16682.63|10
1729534810000|2024-10-21 18:20:10|16762.3|16682.3|16764.14|16684.14|16764.14|16684.14|16761.5|16681.5|10
1729534820000|2024-10-21 18:20:20|16764.03|16684.03|16765.38|16685.38|16765.38|16685.38|16764.03|16684.03|10
1729534830000|2024-10-21 18:20:30|16765.25|16685.25|16764.2|16684.2|16765.34|16685.34|16764.2|16684.2|10
1729534840000|2024-10-21 18:20:40|16764.24|16684.24|16764.27|16684.27|16764.5|16684.5|16764.14|16684.14|9
1729534850000|2024-10-21 18:20:50|16764.21|16684.21|16763.98|16683.98|16764.21|16684.21|16762.99|16682.99|9
1729534860000|2024-10-21 18:21:00|16763.78|16683.78|16762.56|16682.56|16763.78|16683.78|16762.56|16682.56|9
1729534870000|2024-10-21 18:21:10|16762.67|16682.67|16760.74|16680.74|16762.67|16682.67|16760.57|16680.57|10
1729534880000|2024-10-21 18:21:20|16760.78|16680.78|16761.94|16681.94|16761.94|16681.94|16760.78|16680.78|9
1729534890000|2024-10-21 18:21:30|16762.08|16682.08|16764.43|16684.43|16764.43|16684.43|16762.08|16682.08|9
1729534900000|2024-10-21 18:21:40|16765.41|16685.41|16767.81|16687.81|16768.26|16688.26|16765.16|16685.16|10
1729534910000|2024-10-21 18:21:50|16767.37|16687.37|16767.18|16687.18|16768.47|16688.47|16767.18|16687.18|10
1729534920000|2024-10-21 18:22:00|16767.17|16687.17|16767.42|16687.42|16767.42|16687.42|16766.69|16686.69|9
1729534930000|2024-10-21 18:22:10|16766.93|16686.93|16768.64|16688.64|16768.64|16688.64|16766.93|16686.93|10
1729534940000|2024-10-21 18:22:20|16768.74|16688.74|16770.71|16690.71|16770.73|16690.73|16768.74|16688.74|9
1729534950000|2024-10-21 18:22:30|16771.16|16691.16|16772.22|16692.22|16772.22|16692.22|16771.13|16691.13|10
1729534960000|2024-10-21 18:22:40|16775.56|16695.56|16777.04|16697.04|16777.04|16697.04|16774.31|16694.31|10
1729534970000|2024-10-21 18:22:50|16777.25|16697.25|16777.62|16697.62|16777.77|16697.77|16777.25|16697.25|10
1729534980000|2024-10-21 18:23:00|16777.6|16697.6|16777.1|16697.1|16777.6|16697.6|16776.8|16696.8|10
1729534990000|2024-10-21 18:23:10|16777.35|16697.35|16773.65|16693.65|16777.35|16697.35|16773.65|16693.65|10
1729535000000|2024-10-21 18:23:20|16774.04|16694.04|16768.67|16688.67|16775.35|16695.35|16768.67|16688.67|10
1729535010000|2024-10-21 18:23:30|16767.18|16687.18|16767.87|16687.87|16767.97|16687.97|16767.18|16687.18|10
1729535020000|2024-10-21 18:23:40|16767.88|16687.88|16768.25|16688.25|16769.48|16689.48|16767.88|16687.88|10
1729535030000|2024-10-21 18:23:50|16767.99|16687.99|16767.59|16687.59|16768.33|16688.33|16767.29|16687.29|9
1729535040000|2024-10-21 18:24:00|16767.99|16687.99|16765.35|16685.35|16767.99|16687.99|16765.05|16685.05|10
1729535050000|2024-10-21 18:24:10|16765.14|16685.14|16766.06|16686.06|16766.06|16686.06|16764.12|16684.12|10
1729535060000|2024-10-21 18:24:20|16768.6|16688.6|16769.93|16689.93|16770.08|16690.08|16768.6|16688.6|10
1729535070000|2024-10-21 18:24:30|16769.92|16689.92|16769.93|16689.93|16770.01|16690.01|16769.62|16689.62|10
1729535080000|2024-10-21 18:24:40|16770.12|16690.12|16769.89|16689.89|16770.12|16690.12|16769.56|16689.56|9
1729535090000|2024-10-21 18:24:50|16769.9|16689.9|16770.09|16690.09|16770.45|16690.45|16769.9|16689.9|10
1729535100000|2024-10-21 18:25:00|16770.43|16690.43|16769.63|16689.63|16770.47|16690.47|16769.63|16689.63|9
1729535110000|2024-10-21 18:25:10|16769.16|16689.16|16766.99|16686.99|16769.16|16689.16|16766.83|16686.83|10
1729535120000|2024-10-21 18:25:20|16766.97|16686.97|16766.47|16686.47|16767.13|16687.13|16766.3|16686.3|10
1729535130000|2024-10-21 18:25:30|16767.25|16687.25|16766.79|16686.79|16767.35|16687.35|16766.78|16686.78|10
1729535140000|2024-10-21 18:25:40|16766.77|16686.77|16766.4|16686.4|16767.02|16687.02|16766.4|16686.4|10
1729535150000|2024-10-21 18:25:50|16766.42|16686.42|16766.06|16686.06|16766.42|16686.42|16765.85|16685.85|10
1729535160000|2024-10-21 18:26:00|16766.03|16686.03|16763.77|16683.77|16766.03|16686.03|16763.77|16683.77|10
1729535170000|2024-10-21 18:26:10|16763.73|16683.73|16762.89|16682.89|16763.73|16683.73|16762.16|16682.16|10
1729535180000|2024-10-21 18:26:20|16762.86|16682.86|16761.9|16681.9|16762.86|16682.86|16761.54|16681.54|8
1729535190000|2024-10-21 18:26:30|16761.92|16681.92|16758.72|16678.72|16761.92|16681.92|16758.55|16678.55|10
1729535200000|2024-10-21 18:26:40|16758.69|16678.69|16759.33|16679.33|16759.46|16679.46|16758.25|16678.25|10
1729535210000|2024-10-21 18:26:50|16759.36|16679.36|16759.08|16679.08|16759.75|16679.75|16759|16679|10
1729535220000|2024-10-21 18:27:00|16759.07|16679.07|16759.33|16679.33|16759.33|16679.33|16758.98|16678.98|10
1729535230000|2024-10-21 18:27:10|16759.32|16679.32|16759.78|16679.78|16760.03|16680.03|16759.2|16679.2|10
1729535240000|2024-10-21 18:27:20|16759.75|16679.75|16759.42|16679.42|16760.15|16680.15|16759.26|16679.26|10
1729535250000|2024-10-21 18:27:30|16759.4|16679.4|16759.91|16679.91|16760.36|16680.36|16759.39|16679.39|10
1729535260000|2024-10-21 18:27:40|16759.9|16679.9|16760.38|16680.38|16760.45|16680.45|16759.88|16679.88|10
1729535270000|2024-10-21 18:27:50|16760.32|16680.32|16752.84|16672.84|16760.46|16680.46|16752.84|16672.84|10
1729535280000|2024-10-21 18:28:00|16752.45|16672.45|16749.76|16669.76|16752.45|16672.45|16749.64|16669.64|10
1729535290000|2024-10-21 18:28:10|16749.25|16669.25|16749.27|16669.27|16750.09|16670.09|16748.89|16668.89|10
1729535300000|2024-10-21 18:28:20|16749.79|16669.79|16751.92|16671.92|16752.14|16672.14|16748.83|16668.83|10
1729535310000|2024-10-21 18:28:30|16751.52|16671.52|16750.09|16670.09|16751.52|16671.52|16750.01|16670.01|9
1729535320000|2024-10-21 18:28:40|16750.11|16670.11|16750.6|16670.6|16750.88|16670.88|16750.08|16670.08|10
1729535330000|2024-10-21 18:28:50|16751.01|16671.01|16753.81|16673.81|16753.95|16673.95|16751.01|16671.01|10
1729535340000|2024-10-21 18:29:00|16753.65|16673.65|16749.37|16669.37|16753.65|16673.65|16748.98|16668.98|10
1729535350000|2024-10-21 18:29:10|16749.41|16669.41|16751.14|16671.14|16751.76|16671.76|16749.41|16669.41|10
1729535360000|2024-10-21 18:29:20|16751.12|16671.12|16756.47|16676.47|16756.5|16676.5|16751.12|16671.12|10
1729535370000|2024-10-21 18:29:30|16756.73|16676.73|16756.91|16676.91|16756.91|16676.91|16756.55|16676.55|9
1729535380000|2024-10-21 18:29:40|16757.03|16677.03|16757.15|16677.15|16757.15|16677.15|16757.01|16677.01|10
1729535390000|2024-10-21 18:29:50|16757.14|16677.14|16758.99|16678.99|16758.99|16678.99|16757.1|16677.1|10
1729535400000|2024-10-21 18:30:00|16758.96|16678.96|16758.86|16678.86|16759.64|16679.64|16758.86|16678.86|9
1729535410000|2024-10-21 18:30:10|16759.9|16679.9|16761.53|16681.53|16761.53|16681.53|16759.08|16679.08|10
1729535420000|2024-10-21 18:30:20|16761.86|16681.86|16758.98|16678.98|16762.24|16682.24|16758.98|16678.98|9
1729535430000|2024-10-21 18:30:30|16758.55|16678.55|16758.09|16678.09|16759.06|16679.06|16758.09|16678.09|10
1729535440000|2024-10-21 18:30:40|16758.14|16678.14|16757.91|16677.91|16758.14|16678.14|16756.97|16676.97|9
1729535450000|2024-10-21 18:30:50|16758.04|16678.04|16756.57|16676.57|16758.06|16678.06|16756.56|16676.56|10
1729535460000|2024-10-21 18:31:00|16756.34|16676.34|16756.69|16676.69|16757.64|16677.64|16756.34|16676.34|9
1729535470000|2024-10-21 18:31:10|16756.66|16676.66|16754.39|16674.39|16756.66|16676.66|16753.26|16673.26|10
1729535480000|2024-10-21 18:31:20|16754.91|16674.91|16754.94|16674.94|16756.26|16676.26|16754.91|16674.91|10
1729535490000|2024-10-21 18:31:30|16755.3|16675.3|16757.18|16677.18|16757.21|16677.21|16755.19|16675.19|10
1729535500000|2024-10-21 18:31:40|16757.17|16677.17|16757.2|16677.2|16757.71|16677.71|16757.03|16677.03|10
1729535510000|2024-10-21 18:31:50|16757.69|16677.69|16757.87|16677.87|16758.08|16678.08|16757.65|16677.65|10
1729535520000|2024-10-21 18:32:00|16758.05|16678.05|16757.76|16677.76|16758.32|16678.32|16757.72|16677.72|10
1729535530000|2024-10-21 18:32:10|16757.64|16677.64|16757.56|16677.56|16757.64|16677.64|16756.86|16676.86|10
1729535540000|2024-10-21 18:32:20|16757.6|16677.6|16755.08|16675.08|16757.61|16677.61|16755.08|16675.08|10
1729535550000|2024-10-21 18:32:30|16755.05|16675.05|16752.89|16672.89|16755.05|16675.05|16752.89|16672.89|10
1729535560000|2024-10-21 18:32:40|16752.66|16672.66|16754.62|16674.62|16754.81|16674.81|16752.62|16672.62|10
1729535570000|2024-10-21 18:32:50|16755.13|16675.13|16755.57|16675.57|16755.6|16675.6|16754.86|16674.86|10
1729535580000|2024-10-21 18:33:00|16754.71|16674.71|16753.5|16673.5|16754.73|16674.73|16753.36|16673.36|10
1729535590000|2024-10-21 18:33:10|16753.56|16673.56|16752.65|16672.65|16753.56|16673.56|16751.28|16671.28|10
1729535600000|2024-10-21 18:33:20|16753.26|16673.26|16756.31|16676.31|16756.31|16676.31|16753.26|16673.26|10
1729535610000|2024-10-21 18:33:30|16756.85|16676.85|16758.63|16678.63|16758.74|16678.74|16756.85|16676.85|9
1729535620000|2024-10-21 18:33:40|16758.61|16678.61|16758.21|16678.21|16758.68|16678.68|16757.87|16677.87|10
1729535630000|2024-10-21 18:33:50|16758.22|16678.22|16757.47|16677.47|16758.37|16678.37|16757.47|16677.47|10
1729535640000|2024-10-21 18:34:00|16757.41|16677.41|16755.3|16675.3|16757.41|16677.41|16755.3|16675.3|9
1729535650000|2024-10-21 18:34:10|16755.11|16675.11|16755.94|16675.94|16756.05|16676.05|16754.93|16674.93|10
1729535660000|2024-10-21 18:34:20|16755.25|16675.25|16755.73|16675.73|16755.73|16675.73|16754.52|16674.52|9
1729535670000|2024-10-21 18:34:30|16755.83|16675.83|16757.61|16677.61|16757.64|16677.64|16755.83|16675.83|10
1729535680000|2024-10-21 18:34:40|16758.18|16678.18|16759.1|16679.1|16759.1|16679.1|16758.18|16678.18|10
1729535690000|2024-10-21 18:34:50|16759.09|16679.09|16758.97|16678.97|16759.09|16679.09|16758.93|16678.93|9
1729535700000|2024-10-21 18:35:00|16758.94|16678.94|16761.56|16681.56|16761.56|16681.56|16758.82|16678.82|10
1729535710000|2024-10-21 18:35:10|16762.35|16682.35|16764.26|16684.26|16764.67|16684.67|16762.31|16682.31|10
1729535720000|2024-10-21 18:35:20|16764.11|16684.11|16765.24|16685.24|16765.33|16685.33|16764.11|16684.11|10
1729535730000|2024-10-21 18:35:30|16765.11|16685.11|16764.66|16684.66|16765.11|16685.11|16764.66|16684.66|6
1729535740000|2024-10-21 18:35:40|16764.65|16684.65|16766.11|16686.11|16766.16|16686.16|16764.65|16684.65|8
1729535750000|2024-10-21 18:35:50|16766.6|16686.6|16769.46|16689.46|16769.46|16689.46|16766.58|16686.58|10
1729535760000|2024-10-21 18:36:00|16770.14|16690.14|16770.88|16690.88|16770.93|16690.93|16770.14|16690.14|8
1729535770000|2024-10-21 18:36:10|16771.04|16691.04|16770.24|16690.24|16771.07|16691.07|16769.75|16689.75|10
1729535780000|2024-10-21 18:36:20|16770.11|16690.11|16771.69|16691.69|16772.41|16692.41|16770.11|16690.11|10
1729535790000|2024-10-21 18:36:30|16771.4|16691.4|16773.06|16693.06|16773.06|16693.06|16771.4|16691.4|9
1729535800000|2024-10-21 18:36:40|16773.03|16693.03|16773.26|16693.26|16773.26|16693.26|16772.92|16692.92|9
1729535810000|2024-10-21 18:36:50|16773.25|16693.25|16771.57|16691.57|16773.3|16693.3|16771.56|16691.56|9
1729535820000|2024-10-21 18:37:00|16771.59|16691.59|16770.9|16690.9|16771.89|16691.89|16770.77|16690.77|10
1729535830000|2024-10-21 18:37:10|16770.83|16690.83|16768.84|16688.84|16770.83|16690.83|16768.84|16688.84|10
1729535840000|2024-10-21 18:37:20|16768.11|16688.11|16767.05|16687.05|16768.11|16688.11|16766.78|16686.78|9
1729535850000|2024-10-21 18:37:30|16767.15|16687.15|16766.09|16686.09|16767.17|16687.17|16765.77|16685.77|9
1729535860000|2024-10-21 18:37:40|16765.92|16685.92|16766.71|16686.71|16766.71|16686.71|16765.91|16685.91|10
1729535870000|2024-10-21 18:37:50|16766.43|16686.43|16768.62|16688.62|16768.63|16688.63|16766.43|16686.43|10
1729535880000|2024-10-21 18:38:00|16768.44|16688.44|16768.19|16688.19|16768.95|16688.95|16768.12|16688.12|9
1729535890000|2024-10-21 18:38:10|16768.01|16688.01|16764.96|16684.96|16768.01|16688.01|16764.96|16684.96|9
1729535900000|2024-10-21 18:38:20|16764.91|16684.91|16764.96|16684.96|16764.97|16684.97|16764.51|16684.51|9
1729535910000|2024-10-21 18:38:30|16764.95|16684.95|16765.49|16685.49|16765.62|16685.62|16764.95|16684.95|10
1729535920000|2024-10-21 18:38:40|16765.46|16685.46|16767.06|16687.06|16767.09|16687.09|16765.46|16685.46|9
1729535930000|2024-10-21 18:38:50|16767.94|16687.94|16770.01|16690.01|16770.01|16690.01|16767.94|16687.94|9
1729535940000|2024-10-21 18:39:00|16769.63|16689.63|16768.62|16688.62|16770.88|16690.88|16768.62|16688.62|10
1729535950000|2024-10-21 18:39:10|16768.67|16688.67|16770.83|16690.83|16770.83|16690.83|16768.67|16688.67|9
1729535960000|2024-10-21 18:39:20|16771|16691|16772.47|16692.47|16772.52|16692.52|16771|16691|10
1729535970000|2024-10-21 18:39:30|16772.82|16692.82|16772.56|16692.56|16773.3|16693.3|16772.56|16692.56|9
1729535980000|2024-10-21 18:39:40|16772.23|16692.23|16771.32|16691.32|16772.23|16692.23|16771.24|16691.24|9
1729535990000|2024-10-21 18:39:50|16771.2|16691.2|16771.29|16691.29|16771.3|16691.3|16771.12|16691.12|10
1729536000000|2024-10-21 18:40:00|16771.32|16691.32|16773.96|16693.96|16774.41|16694.41|16771.32|16691.32|10
1729536010000|2024-10-21 18:40:10|16774.41|16694.41|16776.05|16696.05|16776.81|16696.81|16774.41|16694.41|9
1729536020000|2024-10-21 18:40:20|16776.15|16696.15|16775.28|16695.28|16776.15|16696.15|16775.28|16695.28|10
1729536030000|2024-10-21 18:40:30|16775.21|16695.21|16773.88|16693.88|16775.21|16695.21|16773.88|16693.88|9
1729536040000|2024-10-21 18:40:40|16773.82|16693.82|16774.16|16694.16|16774.52|16694.52|16773.72|16693.72|10
1729536050000|2024-10-21 18:40:50|16774.18|16694.18|16774.93|16694.93|16774.93|16694.93|16773.89|16693.89|9
1729536060000|2024-10-21 18:41:00|16774.53|16694.53|16774.06|16694.06|16774.53|16694.53|16774.06|16694.06|10
1729536070000|2024-10-21 18:41:10|16774.07|16694.07|16775.01|16695.01|16775.01|16695.01|16773.99|16693.99|10
1729536080000|2024-10-21 18:41:20|16774.84|16694.84|16775.26|16695.26|16775.27|16695.27|16774.72|16694.72|9
1729536090000|2024-10-21 18:41:30|16776.22|16696.22|16778.1|16698.1|16778.1|16698.1|16776.22|16696.22|10
1729536100000|2024-10-21 18:41:40|16777.85|16697.85|16777.15|16697.15|16777.85|16697.85|16777.13|16697.13|10
1729536110000|2024-10-21 18:41:50|16777.08|16697.08|16777.07|16697.07|16777.2|16697.2|16776.99|16696.99|10
1729536120000|2024-10-21 18:42:00|16776.76|16696.76|16778.9|16698.9|16778.9|16698.9|16776.65|16696.65|9
1729536130000|2024-10-21 18:42:10|16779.28|16699.28|16778.18|16698.18|16779.28|16699.28|16777.88|16697.88|9
1729536140000|2024-10-21 18:42:20|16777.98|16697.98|16777.23|16697.23|16778.06|16698.06|16776.76|16696.76|10
1729536150000|2024-10-21 18:42:30|16777.15|16697.15|16777.88|16697.88|16777.88|16697.88|16777.15|16697.15|9
1729536160000|2024-10-21 18:42:40|16777.94|16697.94|16778.11|16698.11|16778.11|16698.11|16777.88|16697.88|8
1729536170000|2024-10-21 18:42:50|16777.98|16697.98|16778.19|16698.19|16778.26|16698.26|16777.92|16697.92|10
1729536180000|2024-10-21 18:43:00|16777.99|16697.99|16776.52|16696.52|16778|16698|16776.52|16696.52|9
1729536190000|2024-10-21 18:43:10|16777.28|16697.28|16775.86|16695.86|16777.28|16697.28|16775.33|16695.33|10
1729536200000|2024-10-21 18:43:20|16775.55|16695.55|16776.13|16696.13|16776.15|16696.15|16775.39|16695.39|10
1729536210000|2024-10-21 18:43:30|16776.67|16696.67|16776.86|16696.86|16777.15|16697.15|16776.67|16696.67|10
1729536220000|2024-10-21 18:43:40|16776.79|16696.79|16774.43|16694.43|16776.8|16696.8|16774.43|16694.43|10
1729536230000|2024-10-21 18:43:50|16774.19|16694.19|16772.4|16692.4|16774.19|16694.19|16772.37|16692.37|9
1729536240000|2024-10-21 18:44:00|16772.46|16692.46|16771.28|16691.28|16773.07|16693.07|16771.28|16691.28|9
1729536250000|2024-10-21 18:44:10|16771.21|16691.21|16769.24|16689.24|16771.21|16691.21|16768.92|16688.92|10
1729536260000|2024-10-21 18:44:20|16769.16|16689.16|16768.05|16688.05|16769.16|16689.16|16768.05|16688.05|10
1729536270000|2024-10-21 18:44:30|16768.25|16688.25|16768.29|16688.29|16768.55|16688.55|16767.95|16687.95|10
1729536280000|2024-10-21 18:44:40|16768.11|16688.11|16767.92|16687.92|16768.11|16688.11|16767.44|16687.44|10
1729536290000|2024-10-21 18:44:50|16768.31|16688.31|16768.05|16688.05|16768.32|16688.32|16767.85|16687.85|8
1729536300000|2024-10-21 18:45:00|16767.7|16687.7|16764.34|16684.34|16767.72|16687.72|16764.34|16684.34|10
1729536310000|2024-10-21 18:45:10|16764.31|16684.31|16764.27|16684.27|16764.34|16684.34|16764.14|16684.14|10
1729536320000|2024-10-21 18:45:20|16764.54|16684.54|16762.16|16682.16|16765.13|16685.13|16762.16|16682.16|9
1729536330000|2024-10-21 18:45:30|16761.98|16681.98|16761.68|16681.68|16761.98|16681.98|16761.22|16681.22|10
1729536340000|2024-10-21 18:45:40|16761.89|16681.89|16764.8|16684.8|16764.91|16684.91|16761.89|16681.89|10
1729536350000|2024-10-21 18:45:50|16765.8|16685.8|16767.44|16687.44|16767.44|16687.44|16765.76|16685.76|10
1729536360000|2024-10-21 18:46:00|16767.5|16687.5|16768.38|16688.38|16768.38|16688.38|16767.47|16687.47|8
1729536370000|2024-10-21 18:46:10|16768.6|16688.6|16767.69|16687.69|16768.84|16688.84|16767.69|16687.69|10
1729536380000|2024-10-21 18:46:20|16767.43|16687.43|16766.05|16686.05|16767.43|16687.43|16766.02|16686.02|10
1729536390000|2024-10-21 18:46:30|16765.89|16685.89|16768.13|16688.13|16768.13|16688.13|16765.89|16685.89|10
1729536400000|2024-10-21 18:46:40|16768.14|16688.14|16768.35|16688.35|16768.43|16688.43|16768.14|16688.14|9
1729536410000|2024-10-21 18:46:50|16768.44|16688.44|16767.61|16687.61|16768.48|16688.48|16767.59|16687.59|7
1729536420000|2024-10-21 18:47:00|16767.55|16687.55|16766.99|16686.99|16767.74|16687.74|16766.99|16686.99|10
1729536430000|2024-10-21 18:47:10|16766.36|16686.36|16765.18|16685.18|16766.63|16686.63|16765.08|16685.08|10
1729536440000|2024-10-21 18:47:20|16765.31|16685.31|16769.29|16689.29|16769.29|16689.29|16765.31|16685.31|10
1729536450000|2024-10-21 18:47:30|16769.44|16689.44|16768.75|16688.75|16769.44|16689.44|16767.87|16687.87|10
1729536460000|2024-10-21 18:47:40|16768.91|16688.91|16770.32|16690.32|16770.32|16690.32|16768.91|16688.91|10
1729536470000|2024-10-21 18:47:50|16770.3|16690.3|16772.84|16692.84|16773.18|16693.18|16770.3|16690.3|9
1729536480000|2024-10-21 18:48:00|16773.28|16693.28|16772.68|16692.68|16773.28|16693.28|16772.51|16692.51|10
1729536490000|2024-10-21 18:48:10|16772.67|16692.67|16770.36|16690.36|16772.67|16692.67|16770.28|16690.28|10
1729536500000|2024-10-21 18:48:20|16770.29|16690.29|16770.96|16690.96|16770.96|16690.96|16770.16|16690.16|9
1729536510000|2024-10-21 18:48:30|16771.4|16691.4|16771.58|16691.58|16771.67|16691.67|16771.33|16691.33|10
1729536520000|2024-10-21 18:48:40|16771.48|16691.48|16772.63|16692.63|16772.63|16692.63|16771.46|16691.46|9
1729536530000|2024-10-21 18:48:50|16773.09|16693.09|16776.99|16696.99|16776.99|16696.99|16773.09|16693.09|9
1729536540000|2024-10-21 18:49:00|16777.94|16697.94|16780.43|16700.43|16780.43|16700.43|16777.94|16697.94|10
1729536550000|2024-10-21 18:49:10|16780.53|16700.53|16780.04|16700.04|16780.53|16700.53|16779.29|16699.29|10
1729536560000|2024-10-21 18:49:20|16780.45|16700.45|16780.22|16700.22|16781.03|16701.03|16780.22|16700.22|10
1729536570000|2024-10-21 18:49:30|16780.19|16700.19|16778.98|16698.98|16780.41|16700.41|16778.98|16698.98|10
1729536580000|2024-10-21 18:49:40|16778.89|16698.89|16778.29|16698.29|16779.55|16699.55|16778.29|16698.29|10
1729536590000|2024-10-21 18:49:50|16778.28|16698.28|16776.67|16696.67|16778.28|16698.28|16776.59|16696.59|10
1729536600000|2024-10-21 18:50:00|16776.2|16696.2|16773.21|16693.21|16776.2|16696.2|16773.21|16693.21|10
1729536610000|2024-10-21 18:50:10|16772.86|16692.86|16772.11|16692.11|16772.86|16692.86|16771.56|16691.56|10
1729536620000|2024-10-21 18:50:20|16772.25|16692.25|16773.59|16693.59|16774.28|16694.28|16772.25|16692.25|10
1729536630000|2024-10-21 18:50:30|16774.19|16694.19|16775.1|16695.1|16775.1|16695.1|16774.18|16694.18|10
1729536640000|2024-10-21 18:50:40|16775.19|16695.19|16774.59|16694.59|16775.76|16695.76|16774.38|16694.38|10
1729536650000|2024-10-21 18:50:50|16773.73|16693.73|16773.37|16693.37|16773.97|16693.97|16773.37|16693.37|9
1729536660000|2024-10-21 18:51:00|16773.35|16693.35|16772.76|16692.76|16773.48|16693.48|16772.76|16692.76|10
1729536670000|2024-10-21 18:51:10|16772.75|16692.75|16771.96|16691.96|16772.75|16692.75|16771.51|16691.51|9
1729536680000|2024-10-21 18:51:20|16771.79|16691.79|16772.46|16692.46|16772.46|16692.46|16771.47|16691.47|10
1729536690000|2024-10-21 18:51:30|16772.79|16692.79|16771.58|16691.58|16773.42|16693.42|16771.49|16691.49|10
1729536700000|2024-10-21 18:51:40|16771.86|16691.86|16772.79|16692.79|16772.79|16692.79|16771.86|16691.86|9
1729536710000|2024-10-21 18:51:50|16772.69|16692.69|16775.35|16695.35|16775.35|16695.35|16772.54|16692.54|10
1729536720000|2024-10-21 18:52:00|16775.67|16695.67|16776.41|16696.41|16776.43|16696.43|16775.67|16695.67|10
1729536730000|2024-10-21 18:52:10|16776.51|16696.51|16775.38|16695.38|16776.51|16696.51|16775.09|16695.09|10
1729536740000|2024-10-21 18:52:20|16775.53|16695.53|16777.48|16697.48|16777.58|16697.58|16775.07|16695.07|9
1729536750000|2024-10-21 18:52:30|16777.47|16697.47|16777.22|16697.22|16777.47|16697.47|16776.67|16696.67|9
1729536760000|2024-10-21 18:52:40|16777.27|16697.27|16777.3|16697.3|16777.71|16697.71|16777.19|16697.19|10
1729536770000|2024-10-21 18:52:50|16777|16697|16778.76|16698.76|16778.76|16698.76|16777|16697|8
1729536780000|2024-10-21 18:53:00|16778.6|16698.6|16778.72|16698.72|16779.05|16699.05|16778.39|16698.39|10
1729536790000|2024-10-21 18:53:10|16778.66|16698.66|16777.17|16697.17|16778.66|16698.66|16777.17|16697.17|10
1729536800000|2024-10-21 18:53:20|16777.2|16697.2|16777.09|16697.09|16777.2|16697.2|16777.06|16697.06|10
1729536810000|2024-10-21 18:53:30|16777.12|16697.12|16779.31|16699.31|16779.31|16699.31|16777.03|16697.03|10
1729536820000|2024-10-21 18:53:40|16779.33|16699.33|16779.39|16699.39|16779.39|16699.39|16779.15|16699.15|9
1729536830000|2024-10-21 18:53:50|16779.36|16699.36|16780.27|16700.27|16780.27|16700.27|16779.36|16699.36|9
1729536840000|2024-10-21 18:54:00|16780.36|16700.36|16780.35|16700.35|16780.36|16700.36|16779.36|16699.36|9
1729536850000|2024-10-21 18:54:10|16781.21|16701.21|16783.12|16703.12|16783.12|16703.12|16780.78|16700.78|10
1729536860000|2024-10-21 18:54:20|16783.61|16703.61|16786.61|16706.61|16786.71|16706.71|16783.61|16703.61|10
1729536870000|2024-10-21 18:54:30|16786.62|16706.62|16789.47|16709.47|16789.47|16709.47|16786.2|16706.2|10
1729536880000|2024-10-21 18:54:40|16789.49|16709.49|16785.35|16705.35|16789.54|16709.54|16785.35|16705.35|8
1729536890000|2024-10-21 18:54:50|16785.64|16705.64|16786.09|16706.09|16786.69|16706.69|16785.64|16705.64|10
1729536900000|2024-10-21 18:55:00|16786.14|16706.14|16789.19|16709.19|16789.19|16709.19|16786.14|16706.14|10
1729536910000|2024-10-21 18:55:10|16789.84|16709.84|16795.51|16715.51|16795.78|16715.78|16788.24|16708.24|10
1729536920000|2024-10-21 18:55:20|16796.33|16716.33|16798.77|16718.77|16798.77|16718.77|16796.33|16716.33|10
1729536930000|2024-10-21 18:55:30|16798.86|16718.86|16798.15|16718.15|16798.86|16718.86|16798.15|16718.15|8
1729536940000|2024-10-21 18:55:40|16798.18|16718.18|16790.65|16710.65|16798.18|16718.18|16790.65|16710.65|7
1729536950000|2024-10-21 18:55:50|16790.66|16710.66|16790.37|16710.37|16790.66|16710.66|16790.37|16710.37|9
1729536960000|2024-10-21 18:56:00|16790.47|16710.47|16791.46|16711.46|16791.46|16711.46|16790.21|16710.21|10
1729536970000|2024-10-21 18:56:10|16792.02|16712.02|16799.45|16719.45|16799.45|16719.45|16790.51|16710.51|10
1729536980000|2024-10-21 18:56:20|16799.52|16719.52|16806.93|16726.93|16806.93|16726.93|16799.52|16719.52|10
1729536990000|2024-10-21 18:56:30|16806.92|16726.92|16805.94|16725.94|16806.92|16726.92|16805.85|16725.85|10
1729537000000|2024-10-21 18:56:40|16803.95|16723.95|16804.17|16724.17|16804.68|16724.68|16803.95|16723.95|10
1729537010000|2024-10-21 18:56:50|16804.18|16724.18|16803.32|16723.32|16804.35|16724.35|16803.17|16723.17|10
1729537020000|2024-10-21 18:57:00|16804.35|16724.35|16800.83|16720.83|16804.35|16724.35|16800.8|16720.8|10
1729537030000|2024-10-21 18:57:10|16800.94|16720.94|16801.04|16721.04|16801.2|16721.2|16800.94|16720.94|9
1729537040000|2024-10-21 18:57:20|16800.94|16720.94|16802.13|16722.13|16802.13|16722.13|16800.94|16720.94|10
1729537050000|2024-10-21 18:57:30|16803.11|16723.11|16803.27|16723.27|16803.43|16723.43|16802.78|16722.78|10
1729537060000|2024-10-21 18:57:40|16803.36|16723.36|16804.4|16724.4|16804.4|16724.4|16803.26|16723.26|8
1729537070000|2024-10-21 18:57:50|16804.54|16724.54|16805.17|16725.17|16805.34|16725.34|16804.5|16724.5|10
1729537080000|2024-10-21 18:58:00|16804.63|16724.63|16804.36|16724.36|16804.63|16724.63|16803.86|16723.86|9
1729537090000|2024-10-21 18:58:10|16804.58|16724.58|16802.06|16722.06|16804.58|16724.58|16802.06|16722.06|10
1729537100000|2024-10-21 18:58:20|16801.93|16721.93|16801.84|16721.84|16802.06|16722.06|16801.67|16721.67|10
1729537110000|2024-10-21 18:58:30|16801.78|16721.78|16800.44|16720.44|16801.78|16721.78|16800.44|16720.44|10
1729537120000|2024-10-21 18:58:40|16802.1|16722.1|16801.54|16721.54|16802.1|16722.1|16801.51|16721.51|9
1729537130000|2024-10-21 18:58:50|16802.19|16722.19|16802.26|16722.26|16802.26|16722.26|16802.06|16722.06|7
1729537140000|2024-10-21 18:59:00|16802.45|16722.45|16802.98|16722.98|16802.98|16722.98|16802.12|16722.12|10
1729537150000|2024-10-21 18:59:10|16803.05|16723.05|16803.28|16723.28|16803.28|16723.28|16802.73|16722.73|10
1729537160000|2024-10-21 18:59:20|16803.31|16723.31|16802.1|16722.1|16803.37|16723.37|16802.04|16722.04|10
1729537170000|2024-10-21 18:59:30|16802.24|16722.24|16800.04|16720.04|16802.24|16722.24|16799.11|16719.11|10
1729537180000|2024-10-21 18:59:40|16800.19|16720.19|16799.15|16719.15|16800.41|16720.41|16799.12|16719.12|10
1729537190000|2024-10-21 18:59:50|16799.17|16719.17|16799.06|16719.06|16799.21|16719.21|16798.81|16718.81|8
1729537200000|2024-10-21 19:00:00|16799.45|16719.45|16800.44|16720.44|16800.44|16720.44|16799.14|16719.14|9
1729537210000|2024-10-21 19:00:10|16800.68|16720.68|16804.28|16724.28|16804.28|16724.28|16800.68|16720.68|9
1729537220000|2024-10-21 19:00:20|16804.25|16724.25|16802.9|16722.9|16804.25|16724.25|16802.21|16722.21|10
1729537230000|2024-10-21 19:00:30|16802.85|16722.85|16805.63|16725.63|16805.71|16725.71|16802.85|16722.85|10
1729537240000|2024-10-21 19:00:40|16805.58|16725.58|16810.44|16730.44|16810.44|16730.44|16805.58|16725.58|9
1729537250000|2024-10-21 19:00:50|16810.03|16730.03|16809.2|16729.2|16810.92|16730.92|16808.98|16728.98|9
1729537260000|2024-10-21 19:01:00|16809.38|16729.38|16808.77|16728.77|16809.38|16729.38|16808.65|16728.65|10
1729537270000|2024-10-21 19:01:10|16809.18|16729.18|16811.58|16731.58|16811.66|16731.66|16809.18|16729.18|10
1729537280000|2024-10-21 19:01:20|16811.53|16731.53|16814.03|16734.03|16814.03|16734.03|16811.26|16731.26|10
1729537290000|2024-10-21 19:01:30|16814.02|16734.02|16811.63|16731.63|16814.13|16734.13|16811.6|16731.6|10
1729537300000|2024-10-21 19:01:40|16811.59|16731.59|16811.13|16731.13|16811.68|16731.68|16811.13|16731.13|9
1729537310000|2024-10-21 19:01:50|16811.28|16731.28|16810.01|16730.01|16811.28|16731.28|16810.01|16730.01|10
1729537320000|2024-10-21 19:02:00|16809.42|16729.42|16807.83|16727.83|16809.42|16729.42|16807.83|16727.83|9
1729537330000|2024-10-21 19:02:10|16807.53|16727.53|16807.7|16727.7|16808.08|16728.08|16807.33|16727.33|10
1729537340000|2024-10-21 19:02:20|16807.09|16727.09|16810.2|16730.2|16810.27|16730.27|16806.1|16726.1|10
1729537350000|2024-10-21 19:02:30|16810.45|16730.45|16810.69|16730.69|16810.9|16730.9|16810.18|16730.18|10
1729537360000|2024-10-21 19:02:40|16810.57|16730.57|16812.81|16732.81|16812.86|16732.86|16810.51|16730.51|10
1729537370000|2024-10-21 19:02:50|16813.22|16733.22|16813.53|16733.53|16813.62|16733.62|16813.22|16733.22|10
1729537380000|2024-10-21 19:03:00|16813.57|16733.57|16814.28|16734.28|16814.28|16734.28|16813.28|16733.28|9
1729537390000|2024-10-21 19:03:10|16813.48|16733.48|16814.78|16734.78|16814.78|16734.78|16813.48|16733.48|10
1729537400000|2024-10-21 19:03:20|16815.17|16735.17|16815.9|16735.9|16815.9|16735.9|16815.11|16735.11|10
1729537410000|2024-10-21 19:03:30|16815.56|16735.56|16814.77|16734.77|16815.56|16735.56|16814.75|16734.75|10
1729537420000|2024-10-21 19:03:40|16814.79|16734.79|16815.6|16735.6|16815.6|16735.6|16814.79|16734.79|10
1729537430000|2024-10-21 19:03:50|16815.62|16735.62|16816.22|16736.22|16816.22|16736.22|16815.61|16735.61|10
1729537440000|2024-10-21 19:04:00|16816.3|16736.3|16816.58|16736.58|16817.1|16737.1|16815.98|16735.98|10
1729537450000|2024-10-21 19:04:10|16816.47|16736.47|16816.23|16736.23|16816.65|16736.65|16816.23|16736.23|9
1729537460000|2024-10-21 19:04:20|16816.27|16736.27|16815.86|16735.86|16816.75|16736.75|16815.72|16735.72|10
1729537470000|2024-10-21 19:04:30|16815.85|16735.85|16818.83|16738.83|16818.86|16738.86|16815.18|16735.18|10
1729537480000|2024-10-21 19:04:40|16818.88|16738.88|16820.62|16740.62|16820.71|16740.71|16818.6|16738.6|10
1729537490000|2024-10-21 19:04:50|16820.49|16740.49|16822.64|16742.64|16822.64|16742.64|16820.36|16740.36|10
1729537500000|2024-10-21 19:05:00|16822.76|16742.76|16823.28|16743.28|16823.68|16743.68|16822.54|16742.54|9
1729537510000|2024-10-21 19:05:10|16823.47|16743.47|16823.21|16743.21|16823.72|16743.72|16823.13|16743.13|10
1729537520000|2024-10-21 19:05:20|16823.64|16743.64|16823.05|16743.05|16823.75|16743.75|16823.04|16743.04|9
1729537530000|2024-10-21 19:05:30|16823.12|16743.12|16823.77|16743.77|16823.9|16743.9|16822.61|16742.61|8
1729537540000|2024-10-21 19:05:40|16823.81|16743.81|16823.62|16743.62|16824.14|16744.14|16823.42|16743.42|9
1729537550000|2024-10-21 19:05:50|16823.66|16743.66|16822.49|16742.49|16823.84|16743.84|16822.43|16742.43|10
1729537560000|2024-10-21 19:06:00|16821.89|16741.89|16825.22|16745.22|16825.22|16745.22|16821.61|16741.61|10
1729537570000|2024-10-21 19:06:10|16825.02|16745.02|16825.86|16745.86|16825.86|16745.86|16825.02|16745.02|10
1729537580000|2024-10-21 19:06:20|16826.8|16746.8|16828.41|16748.41|16828.41|16748.41|16826.8|16746.8|9
1729537590000|2024-10-21 19:06:30|16829.05|16749.05|16829.54|16749.54|16829.8|16749.8|16828.58|16748.58|10
1729537600000|2024-10-21 19:06:40|16829.62|16749.62|16828.8|16748.8|16829.71|16749.71|16828.55|16748.55|10
1729537610000|2024-10-21 19:06:50|16829.01|16749.01|16828.79|16748.79|16829.29|16749.29|16828.79|16748.79|10
1729537620000|2024-10-21 19:07:00|16828.76|16748.76|16828.99|16748.99|16829.63|16749.63|16828.55|16748.55|9
1729537630000|2024-10-21 19:07:10|16829.02|16749.02|16827.2|16747.2|16829.02|16749.02|16826.01|16746.01|9
1729537640000|2024-10-21 19:07:20|16827.57|16747.57|16828.79|16748.79|16828.79|16748.79|16827.55|16747.55|10
1729537650000|2024-10-21 19:07:30|16828.81|16748.81|16828.38|16748.38|16828.82|16748.82|16828.38|16748.38|10
1729537660000|2024-10-21 19:07:40|16828.35|16748.35|16827.53|16747.53|16828.58|16748.58|16827.53|16747.53|10
1729537670000|2024-10-21 19:07:50|16827.49|16747.49|16827.65|16747.65|16827.65|16747.65|16827.39|16747.39|10
1729537680000|2024-10-21 19:08:00|16827.23|16747.23|16828.16|16748.16|16828.16|16748.16|16826.94|16746.94|10
1729537690000|2024-10-21 19:08:10|16828.17|16748.17|16829.08|16749.08|16829.08|16749.08|16828.15|16748.15|9
1729537700000|2024-10-21 19:08:20|16828.68|16748.68|16828.78|16748.78|16829.09|16749.09|16828.68|16748.68|9
1729537710000|2024-10-21 19:08:30|16829.18|16749.18|16829.33|16749.33|16829.33|16749.33|16828.96|16748.96|9
1729537720000|2024-10-21 19:08:40|16829.72|16749.72|16829.75|16749.75|16829.75|16749.75|16829.39|16749.39|9
1729537730000|2024-10-21 19:08:50|16829.68|16749.68|16829.63|16749.63|16832.34|16752.34|16828.94|16748.94|10
1729537740000|2024-10-21 19:09:00|16829.82|16749.82|16834.39|16754.39|16834.39|16754.39|16829.82|16749.82|10
1729537750000|2024-10-21 19:09:10|16834.6|16754.6|16832.13|16752.13|16834.6|16754.6|16832.03|16752.03|10
1729537760000|2024-10-21 19:09:20|16831.95|16751.95|16833.08|16753.08|16833.08|16753.08|16831.69|16751.69|9
1729537770000|2024-10-21 19:09:30|16833.26|16753.26|16838.38|16758.38|16839.23|16759.23|16833.26|16753.26|10
1729537780000|2024-10-21 19:09:40|16838.37|16758.37|16838.01|16758.01|16838.92|16758.92|16837.1|16757.1|10
1729537790000|2024-10-21 19:09:50|16837.99|16757.99|16837.75|16757.75|16838.01|16758.01|16837.6|16757.6|9
1729537800000|2024-10-21 19:10:00|16837.9|16757.9|16837.33|16757.33|16837.9|16757.9|16837.33|16757.33|10
1729537810000|2024-10-21 19:10:10|16837.41|16757.41|16836.8|16756.8|16837.41|16757.41|16836.8|16756.8|10
1729537820000|2024-10-21 19:10:20|16837.94|16757.94|16836.8|16756.8|16837.94|16757.94|16836.56|16756.56|10
1729537830000|2024-10-21 19:10:30|16836.27|16756.27|16834.84|16754.84|16836.58|16756.58|16834.69|16754.69|9
1729537840000|2024-10-21 19:10:40|16834.66|16754.66|16834.79|16754.79|16834.9|16754.9|16834.65|16754.65|10
1729537850000|2024-10-21 19:10:50|16835.04|16755.04|16833.93|16753.93|16835.19|16755.19|16833.68|16753.68|9
1729537860000|2024-10-21 19:11:00|16833.99|16753.99|16834.07|16754.07|16834.82|16754.82|16833.97|16753.97|10
1729537870000|2024-10-21 19:11:10|16833.93|16753.93|16835|16755|16835.01|16755.01|16833.8|16753.8|10
1729537880000|2024-10-21 19:11:20|16835.03|16755.03|16835.18|16755.18|16835.26|16755.26|16834.67|16754.67|10
1729537890000|2024-10-21 19:11:30|16835.21|16755.21|16835.77|16755.77|16835.77|16755.77|16834.59|16754.59|8
1729537900000|2024-10-21 19:11:40|16835.81|16755.81|16837.06|16757.06|16837.06|16757.06|16835.81|16755.81|10
1729537910000|2024-10-21 19:11:50|16837.02|16757.02|16836.72|16756.72|16837.22|16757.22|16836.3|16756.3|10
1729537920000|2024-10-21 19:12:00|16836.45|16756.45|16836.72|16756.72|16836.72|16756.72|16835.98|16755.98|10
1729537930000|2024-10-21 19:12:10|16836.67|16756.67|16836.17|16756.17|16836.67|16756.67|16834.77|16754.77|10
1729537940000|2024-10-21 19:12:20|16836.18|16756.18|16837.15|16757.15|16837.3|16757.3|16836.18|16756.18|10
1729537950000|2024-10-21 19:12:30|16837.38|16757.38|16838.12|16758.12|16838.12|16758.12|16837.27|16757.27|10
1729537960000|2024-10-21 19:12:40|16837.95|16757.95|16839.22|16759.22|16839.33|16759.33|16837.87|16757.87|10
1729537970000|2024-10-21 19:12:50|16839.49|16759.49|16838.44|16758.44|16840|16760|16838.35|16758.35|9
1729537980000|2024-10-21 19:13:00|16838.93|16758.93|16839.49|16759.49|16839.49|16759.49|16838.58|16758.58|10
1729537990000|2024-10-21 19:13:10|16839.67|16759.67|16840.57|16760.57|16840.67|16760.67|16839.43|16759.43|9
1729538000000|2024-10-21 19:13:20|16840.58|16760.58|16840.03|16760.03|16840.58|16760.58|16839.59|16759.59|9
1729538010000|2024-10-21 19:13:30|16840.25|16760.25|16840.15|16760.15|16840.93|16760.93|16839.45|16759.45|9
1729538020000|2024-10-21 19:13:40|16840.32|16760.32|16841.92|16761.92|16841.92|16761.92|16840.12|16760.12|10
1729538030000|2024-10-21 19:13:50|16842.18|16762.18|16842.55|16762.55|16842.55|16762.55|16842|16762|8
1729538040000|2024-10-21 19:14:00|16842.88|16762.88|16843.6|16763.6|16843.6|16763.6|16842.33|16762.33|10
1729538050000|2024-10-21 19:14:10|16843.29|16763.29|16844.35|16764.35|16844.35|16764.35|16843.29|16763.29|9
1729538060000|2024-10-21 19:14:20|16844.44|16764.44|16844.28|16764.28|16844.95|16764.95|16844.28|16764.28|10
1729538070000|2024-10-21 19:14:30|16844.25|16764.25|16843.16|16763.16|16844.63|16764.63|16843.16|16763.16|10
1729538080000|2024-10-21 19:14:40|16842.47|16762.47|16842.42|16762.42|16842.47|16762.47|16841.77|16761.77|10
1729538090000|2024-10-21 19:14:50|16842.47|16762.47|16842.89|16762.89|16842.89|16762.89|16842.42|16762.42|8
1729538100000|2024-10-21 19:15:00|16843.19|16763.19|16846.83|16766.83|16846.85|16766.85|16843.08|16763.08|9
1729538110000|2024-10-21 19:15:10|16847.17|16767.17|16848.35|16768.35|16848.35|16768.35|16847.17|16767.17|10
1729538120000|2024-10-21 19:15:20|16848.48|16768.48|16849.29|16769.29|16850.85|16770.85|16847.05|16767.05|10
1729538130000|2024-10-21 19:15:30|16849.35|16769.35|16847.77|16767.77|16849.36|16769.36|16847.77|16767.77|9
1729538140000|2024-10-21 19:15:40|16847.74|16767.74|16847.86|16767.86|16848.37|16768.37|16847.59|16767.59|10
1729538150000|2024-10-21 19:15:50|16847.81|16767.81|16849.01|16769.01|16849.26|16769.26|16847.44|16767.44|10
1729538160000|2024-10-21 19:16:00|16849.13|16769.13|16851.11|16771.11|16851.21|16771.21|16848.77|16768.77|10
1729538170000|2024-10-21 19:16:10|16851.4|16771.4|16852.23|16772.23|16852.71|16772.71|16847.94|16767.94|10
1729538180000|2024-10-21 19:16:20|16853.06|16773.06|16852.03|16772.03|16853.49|16773.49|16850.91|16770.91|10
1729538190000|2024-10-21 19:16:30|16852.07|16772.07|16851.31|16771.31|16852.07|16772.07|16851.31|16771.31|10
1729538200000|2024-10-21 19:16:40|16851.72|16771.72|16854.18|16774.18|16854.18|16774.18|16851.72|16771.72|10
1729538210000|2024-10-21 19:16:50|16853.84|16773.84|16854.8|16774.8|16854.8|16774.8|16851.71|16771.71|10
1729538220000|2024-10-21 19:17:00|16854.45|16774.45|16851.08|16771.08|16855.14|16775.14|16851.08|16771.08|10
1729538230000|2024-10-21 19:17:10|16849.76|16769.76|16843.16|16763.16|16849.76|16769.76|16842.96|16762.96|10
1729538240000|2024-10-21 19:17:20|16843.73|16763.73|16844.01|16764.01|16844.71|16764.71|16843.55|16763.55|10
1729538250000|2024-10-21 19:17:30|16843.99|16763.99|16844.14|16764.14|16844.14|16764.14|16843.44|16763.44|9
1729538260000|2024-10-21 19:17:40|16843.75|16763.75|16843.69|16763.69|16844.38|16764.38|16843.43|16763.43|10
1729538270000|2024-10-21 19:17:50|16843.3|16763.3|16840.6|16760.6|16843.3|16763.3|16840.6|16760.6|10
1729538280000|2024-10-21 19:18:00|16840.27|16760.27|16841.18|16761.18|16841.59|16761.59|16840.27|16760.27|10
1729538290000|2024-10-21 19:18:10|16841.17|16761.17|16839.67|16759.67|16841.17|16761.17|16839.58|16759.58|10
1729538300000|2024-10-21 19:18:20|16839.49|16759.49|16839.8|16759.8|16840.49|16760.49|16839.45|16759.45|10
1729538310000|2024-10-21 19:18:30|16840.17|16760.17|16840.04|16760.04|16840.99|16760.99|16838.56|16758.56|10
1729538320000|2024-10-21 19:18:40|16840.42|16760.42|16840.68|16760.68|16840.9|16760.9|16840.42|16760.42|10
1729538330000|2024-10-21 19:18:50|16840.94|16760.94|16839.96|16759.96|16841.1|16761.1|16839.96|16759.96|7
1729538340000|2024-10-21 19:19:00|16839.93|16759.93|16839.4|16759.4|16840.52|16760.52|16839.12|16759.12|9
1729538350000|2024-10-21 19:19:10|16839.53|16759.53|16838.38|16758.38|16839.8|16759.8|16838.38|16758.38|10
1729538360000|2024-10-21 19:19:20|16838.15|16758.15|16839.49|16759.49|16839.6|16759.6|16837.8|16757.8|9
1729538370000|2024-10-21 19:19:30|16839.5|16759.5|16839.49|16759.49|16839.54|16759.54|16839.02|16759.02|9
1729538380000|2024-10-21 19:19:40|16839.37|16759.37|16839.45|16759.45|16839.61|16759.61|16839.36|16759.36|10
1729538390000|2024-10-21 19:19:50|16839.61|16759.61|16840.02|16760.02|16840.05|16760.05|16839.58|16759.58|10
1729538400000|2024-10-21 19:20:00|16839.67|16759.67|16838.27|16758.27|16840.49|16760.49|16838.27|16758.27|10
1729538410000|2024-10-21 19:20:10|16838.16|16758.16|16838.51|16758.51|16838.51|16758.51|16837.39|16757.39|10
1729538420000|2024-10-21 19:20:20|16838.64|16758.64|16838.66|16758.66|16838.79|16758.79|16838.51|16758.51|10
1729538430000|2024-10-21 19:20:30|16838.83|16758.83|16842.38|16762.38|16842.7|16762.7|16838.83|16758.83|10
1729538440000|2024-10-21 19:20:40|16842.1|16762.1|16841.15|16761.15|16842.83|16762.83|16841.15|16761.15|10
1729538450000|2024-10-21 19:20:50|16841.21|16761.21|16837.75|16757.75|16841.21|16761.21|16837.75|16757.75|10
1729538460000|2024-10-21 19:21:00|16837.67|16757.67|16834.93|16754.93|16837.8|16757.8|16834.93|16754.93|10
1729538470000|2024-10-21 19:21:10|16834.14|16754.14|16832.32|16752.32|16834.14|16754.14|16832.32|16752.32|10
1729538480000|2024-10-21 19:21:20|16832.41|16752.41|16830.68|16750.68|16832.41|16752.41|16830.66|16750.66|10
1729538490000|2024-10-21 19:21:30|16830.62|16750.62|16829.64|16749.64|16830.7|16750.7|16829.3|16749.3|9
1729538500000|2024-10-21 19:21:40|16829.21|16749.21|16825.42|16745.42|16829.21|16749.21|16824.7|16744.7|10
1729538510000|2024-10-21 19:21:50|16825.53|16745.53|16826.5|16746.5|16826.54|16746.54|16825.53|16745.53|10
1729538520000|2024-10-21 19:22:00|16826.57|16746.57|16826.74|16746.74|16826.83|16746.83|16826.36|16746.36|10
1729538530000|2024-10-21 19:22:10|16826.52|16746.52|16826.32|16746.32|16826.99|16746.99|16826.2|16746.2|9
1729538540000|2024-10-21 19:22:20|16826.5|16746.5|16824.42|16744.42|16826.5|16746.5|16823.03|16743.03|10
1729538550000|2024-10-21 19:22:30|16824.86|16744.86|16824.26|16744.26|16824.93|16744.93|16823.67|16743.67|10
1729538560000|2024-10-21 19:22:40|16824.44|16744.44|16823.47|16743.47|16824.81|16744.81|16823.47|16743.47|10
1729538570000|2024-10-21 19:22:50|16824.54|16744.54|16826.19|16746.19|16826.19|16746.19|16824.54|16744.54|9
1729538580000|2024-10-21 19:23:00|16825.9|16745.9|16826.05|16746.05|16826.14|16746.14|16825.89|16745.89|10
1729538590000|2024-10-21 19:23:10|16825.9|16745.9|16824.12|16744.12|16825.9|16745.9|16824.12|16744.12|10
1729538600000|2024-10-21 19:23:20|16824.09|16744.09|16824.78|16744.78|16824.89|16744.89|16824.08|16744.08|9
1729538610000|2024-10-21 19:23:30|16825.24|16745.24|16826.18|16746.18|16826.95|16746.95|16825.24|16745.24|10
1729538620000|2024-10-21 19:23:40|16826.19|16746.19|16826.18|16746.18|16826.19|16746.19|16825.78|16745.78|10
1729538630000|2024-10-21 19:23:50|16826.23|16746.23|16826.99|16746.99|16826.99|16746.99|16825.79|16745.79|9
1729538640000|2024-10-21 19:24:00|16826.85|16746.85|16827.13|16747.13|16827.15|16747.15|16826.51|16746.51|10
1729538650000|2024-10-21 19:24:10|16826.85|16746.85|16826.6|16746.6|16826.85|16746.85|16826.11|16746.11|10
1729538660000|2024-10-21 19:24:20|16826.84|16746.84|16826.53|16746.53|16826.84|16746.84|16826.51|16746.51|9
1729538670000|2024-10-21 19:24:30|16825.99|16745.99|16825.11|16745.11|16825.99|16745.99|16825.11|16745.11|8
1729538680000|2024-10-21 19:24:40|16825.37|16745.37|16825.35|16745.35|16825.56|16745.56|16825.19|16745.19|10
1729538690000|2024-10-21 19:24:50|16825.34|16745.34|16825.57|16745.57|16825.57|16745.57|16825.05|16745.05|8
1729538700000|2024-10-21 19:25:00|16825.61|16745.61|16826.93|16746.93|16826.93|16746.93|16825.61|16745.61|10
1729538710000|2024-10-21 19:25:10|16826.95|16746.95|16831.06|16751.06|16831.06|16751.06|16826.94|16746.94|10
1729538720000|2024-10-21 19:25:20|16831.12|16751.12|16833.24|16753.24|16833.24|16753.24|16830.92|16750.92|10
1729538730000|2024-10-21 19:25:30|16833.41|16753.41|16834.41|16754.41|16834.58|16754.58|16833.37|16753.37|10
1729538740000|2024-10-21 19:25:40|16834.48|16754.48|16835.6|16755.6|16835.6|16755.6|16834.45|16754.45|10
1729538750000|2024-10-21 19:25:50|16835.39|16755.39|16835.51|16755.51|16835.51|16755.51|16835.18|16755.18|10
1729538760000|2024-10-21 19:26:00|16835.3|16755.3|16837.03|16757.03|16837.23|16757.23|16835.3|16755.3|10
1729538770000|2024-10-21 19:26:10|16837.02|16757.02|16838.03|16758.03|16838.39|16758.39|16837.02|16757.02|9
1729538780000|2024-10-21 19:26:20|16838.44|16758.44|16838.23|16758.23|16838.44|16758.44|16837.56|16757.56|10
1729538790000|2024-10-21 19:26:30|16838.52|16758.52|16838.2|16758.2|16838.52|16758.52|16838.03|16758.03|9
1729538800000|2024-10-21 19:26:40|16838.37|16758.37|16838.15|16758.15|16839.47|16759.47|16838.15|16758.15|10
1729538810000|2024-10-21 19:26:50|16837.95|16757.95|16838.91|16758.91|16838.95|16758.95|16837.88|16757.88|10
1729538820000|2024-10-21 19:27:00|16838.57|16758.57|16840.07|16760.07|16841.11|16761.11|16838.18|16758.18|10
1729538830000|2024-10-21 19:27:10|16840.49|16760.49|16841.47|16761.47|16841.47|16761.47|16840.49|16760.49|9
1729538840000|2024-10-21 19:27:20|16841.54|16761.54|16841.88|16761.88|16842.34|16762.34|16841.33|16761.33|10
1729538850000|2024-10-21 19:27:30|16841.82|16761.82|16843.11|16763.11|16843.11|16763.11|16841.42|16761.42|10
1729538860000|2024-10-21 19:27:40|16843.57|16763.57|16842.98|16762.98|16843.68|16763.68|16842.98|16762.98|9
1729538870000|2024-10-21 19:27:50|16843.01|16763.01|16843.1|16763.1|16843.14|16763.14|16842.88|16762.88|10
1729538880000|2024-10-21 19:28:00|16843.31|16763.31|16841.57|16761.57|16843.47|16763.47|16841.57|16761.57|10
1729538890000|2024-10-21 19:28:10|16841.41|16761.41|16841.53|16761.53|16841.53|16761.53|16841.18|16761.18|10
1729538900000|2024-10-21 19:28:20|16841.74|16761.74|16842.69|16762.69|16842.99|16762.99|16841.74|16761.74|10
1729538910000|2024-10-21 19:28:30|16842.91|16762.91|16841.52|16761.52|16842.91|16762.91|16841.52|16761.52|10
1729538920000|2024-10-21 19:28:40|16841.92|16761.92|16842.33|16762.33|16842.33|16762.33|16841.8|16761.8|8
1729538930000|2024-10-21 19:28:50|16842.56|16762.56|16842.98|16762.98|16843.16|16763.16|16842.56|16762.56|9
1729538940000|2024-10-21 19:29:00|16843.28|16763.28|16843.4|16763.4|16843.4|16763.4|16843.11|16763.11|10
1729538950000|2024-10-21 19:29:10|16843.41|16763.41|16843.86|16763.86|16843.86|16763.86|16843.41|16763.41|10
1729538960000|2024-10-21 19:29:20|16843.79|16763.79|16845.24|16765.24|16845.27|16765.27|16843.79|16763.79|10
1729538970000|2024-10-21 19:29:30|16845.56|16765.56|16846.89|16766.89|16846.89|16766.89|16845.33|16765.33|10
1729538980000|2024-10-21 19:29:40|16846.95|16766.95|16847.17|16767.17|16847.65|16767.65|16846.62|16766.62|10
1729538990000|2024-10-21 19:29:50|16846.81|16766.81|16846.08|16766.08|16846.85|16766.85|16846.08|16766.08|8
1729539000000|2024-10-21 19:30:00|16846.66|16766.66|16844.95|16764.95|16846.66|16766.66|16844.95|16764.95|10
1729539010000|2024-10-21 19:30:10|16845.37|16765.37|16844.98|16764.98|16845.73|16765.73|16844.94|16764.94|10
1729539020000|2024-10-21 19:30:20|16845.12|16765.12|16845.83|16765.83|16845.83|16765.83|16844.47|16764.47|10
1729539030000|2024-10-21 19:30:30|16846.17|16766.17|16848.51|16768.51|16848.73|16768.73|16845.94|16765.94|10
1729539040000|2024-10-21 19:30:40|16848.86|16768.86|16849.15|16769.15|16849.46|16769.46|16848.86|16768.86|9
1729539050000|2024-10-21 19:30:50|16848.65|16768.65|16848.92|16768.92|16849.19|16769.19|16848.65|16768.65|10
1729539060000|2024-10-21 19:31:00|16851.88|16771.88|16851.47|16771.47|16851.88|16771.88|16850.89|16770.89|9
1729539070000|2024-10-21 19:31:10|16851.12|16771.12|16849.56|16769.56|16851.12|16771.12|16849.5|16769.5|10
1729539080000|2024-10-21 19:31:20|16849.6|16769.6|16850.82|16770.82|16850.82|16770.82|16849.45|16769.45|9
1729539090000|2024-10-21 19:31:30|16850.76|16770.76|16850.44|16770.44|16851.07|16771.07|16850.44|16770.44|10
1729539100000|2024-10-21 19:31:40|16850.31|16770.31|16850.42|16770.42|16850.96|16770.96|16850.16|16770.16|10
1729539110000|2024-10-21 19:31:50|16850.78|16770.78|16844.73|16764.73|16850.78|16770.78|16844.73|16764.73|10
1729539120000|2024-10-21 19:32:00|16844.87|16764.87|16844.71|16764.71|16845.07|16765.07|16844.57|16764.57|10
1729539130000|2024-10-21 19:32:10|16844.67|16764.67|16845.04|16765.04|16845.04|16765.04|16844.44|16764.44|10
1729539140000|2024-10-21 19:32:20|16845.1|16765.1|16845.24|16765.24|16845.38|16765.38|16844.78|16764.78|10
1729539150000|2024-10-21 19:32:30|16845.26|16765.26|16843.9|16763.9|16845.66|16765.66|16843.9|16763.9|9
1729539160000|2024-10-21 19:32:40|16843.8|16763.8|16841.47|16761.47|16844.11|16764.11|16841.47|16761.47|10
1729539170000|2024-10-21 19:32:50|16840.81|16760.81|16836.05|16756.05|16840.81|16760.81|16836.05|16756.05|10
1729539180000|2024-10-21 19:33:00|16835.52|16755.52|16835.44|16755.44|16836.39|16756.39|16835.09|16755.09|9
1729539190000|2024-10-21 19:33:10|16835.49|16755.49|16836.06|16756.06|16836.13|16756.13|16835.49|16755.49|10
1729539200000|2024-10-21 19:33:20|16836.05|16756.05|16836.9|16756.9|16836.9|16756.9|16835.53|16755.53|10
1729539210000|2024-10-21 19:33:30|16836.53|16756.53|16833.95|16753.95|16836.53|16756.53|16833.91|16753.91|10
1729539220000|2024-10-21 19:33:40|16833.84|16753.84|16832.96|16752.96|16833.88|16753.88|16832.56|16752.56|9
1729539230000|2024-10-21 19:33:50|16832.93|16752.93|16832.91|16752.91|16833.32|16753.32|16832.91|16752.91|9
1729539240000|2024-10-21 19:34:00|16833.21|16753.21|16833.15|16753.15|16833.45|16753.45|16833.04|16753.04|9
1729539250000|2024-10-21 19:34:10|16832.99|16752.99|16834.81|16754.81|16834.81|16754.81|16832.77|16752.77|10
1729539260000|2024-10-21 19:34:20|16834.87|16754.87|16834.64|16754.64|16835.49|16755.49|16834.64|16754.64|10
1729539270000|2024-10-21 19:34:30|16834.69|16754.69|16833.97|16753.97|16834.71|16754.71|16833.97|16753.97|10
1729539280000|2024-10-21 19:34:40|16833.93|16753.93|16834.79|16754.79|16834.84|16754.84|16833.93|16753.93|9
1729539290000|2024-10-21 19:34:50|16835.17|16755.17|16835.26|16755.26|16835.31|16755.31|16835.01|16755.01|10
1729539300000|2024-10-21 19:35:00|16835.27|16755.27|16834.62|16754.62|16835.5|16755.5|16834.27|16754.27|10
1729539310000|2024-10-21 19:35:10|16834.5|16754.5|16834.47|16754.47|16834.5|16754.5|16833.12|16753.12|9
1729539320000|2024-10-21 19:35:20|16834.38|16754.38|16834.56|16754.56|16834.78|16754.78|16834.33|16754.33|10
1729539330000|2024-10-21 19:35:30|16834.84|16754.84|16834.22|16754.22|16834.84|16754.84|16834.15|16754.15|10
1729539340000|2024-10-21 19:35:40|16834.32|16754.32|16834.38|16754.38|16835.49|16755.49|16834.32|16754.32|10
1729539350000|2024-10-21 19:35:50|16834.49|16754.49|16833.86|16753.86|16834.62|16754.62|16833.86|16753.86|9
1729539360000|2024-10-21 19:36:00|16833.55|16753.55|16831.53|16751.53|16833.55|16753.55|16831.53|16751.53|10
1729539370000|2024-10-21 19:36:10|16830.71|16750.71|16830.44|16750.44|16830.78|16750.78|16830.1|16750.1|10
1729539380000|2024-10-21 19:36:20|16830.47|16750.47|16830.61|16750.61|16830.85|16750.85|16830.05|16750.05|9
1729539390000|2024-10-21 19:36:30|16830.66|16750.66|16830.79|16750.79|16831.05|16751.05|16830.6|16750.6|9
1729539400000|2024-10-21 19:36:40|16831.02|16751.02|16830.21|16750.21|16831.02|16751.02|16829.84|16749.84|10
1729539410000|2024-10-21 19:36:50|16829.94|16749.94|16830.39|16750.39|16830.39|16750.39|16829.94|16749.94|8
1729539420000|2024-10-21 19:37:00|16830.43|16750.43|16830.02|16750.02|16830.8|16750.8|16829.68|16749.68|10
1729539430000|2024-10-21 19:37:10|16829.95|16749.95|16831.07|16751.07|16831.14|16751.14|16829.95|16749.95|8
1729539440000|2024-10-21 19:37:20|16831.28|16751.28|16833.96|16753.96|16833.96|16753.96|16831.28|16751.28|10
1729539450000|2024-10-21 19:37:30|16834.38|16754.38|16832.5|16752.5|16834.38|16754.38|16832.5|16752.5|10
1729539460000|2024-10-21 19:37:40|16832.54|16752.54|16837.88|16757.88|16837.88|16757.88|16832.1|16752.1|10
1729539470000|2024-10-21 19:37:50|16838.54|16758.54|16843.11|16763.11|16843.21|16763.21|16838.54|16758.54|10
1729539480000|2024-10-21 19:38:00|16843.23|16763.23|16842.6|16762.6|16843.54|16763.54|16842.38|16762.38|10
1729539490000|2024-10-21 19:38:10|16842.66|16762.66|16842.09|16762.09|16842.66|16762.66|16842.04|16762.04|10
1729539500000|2024-10-21 19:38:20|16842.12|16762.12|16842.97|16762.97|16843.06|16763.06|16842.12|16762.12|9
1729539510000|2024-10-21 19:38:30|16842.99|16762.99|16842.83|16762.83|16843.43|16763.43|16842.83|16762.83|9
1729539520000|2024-10-21 19:38:40|16842.85|16762.85|16843.28|16763.28|16843.59|16763.59|16842.85|16762.85|10
1729539530000|2024-10-21 19:38:50|16843.25|16763.25|16842.71|16762.71|16843.25|16763.25|16842.38|16762.38|10
1729539540000|2024-10-21 19:39:00|16842.95|16762.95|16842.68|16762.68|16843.01|16763.01|16842.38|16762.38|10
1729539550000|2024-10-21 19:39:10|16843.37|16763.37|16843.97|16763.97|16843.99|16763.99|16843.33|16763.33|9
1729539560000|2024-10-21 19:39:20|16844.41|16764.41|16838.26|16758.26|16845.06|16765.06|16837.99|16757.99|10
1729539570000|2024-10-21 19:39:30|16838.19|16758.19|16840.28|16760.28|16840.28|16760.28|16838.06|16758.06|10
1729539580000|2024-10-21 19:39:40|16840.21|16760.21|16842.47|16762.47|16842.47|16762.47|16840.21|16760.21|9
1729539590000|2024-10-21 19:39:50|16842.51|16762.51|16840.62|16760.62|16842.83|16762.83|16839.75|16759.75|10
1729539600000|2024-10-21 19:40:00|16840.46|16760.46|16841.17|16761.17|16841.38|16761.38|16840.27|16760.27|9
1729539610000|2024-10-21 19:40:10|16841.11|16761.11|16841.87|16761.87|16841.9|16761.9|16841.11|16761.11|10
1729539620000|2024-10-21 19:40:20|16842.06|16762.06|16845.66|16765.66|16845.66|16765.66|16842.06|16762.06|10
1729539630000|2024-10-21 19:40:30|16845.78|16765.78|16847.26|16767.26|16847.26|16767.26|16845.78|16765.78|8
1729539640000|2024-10-21 19:40:40|16847.48|16767.48|16847.31|16767.31|16847.72|16767.72|16847.13|16767.13|10
1729539650000|2024-10-21 19:40:50|16847.51|16767.51|16849.57|16769.57|16849.57|16769.57|16847.33|16767.33|10
1729539660000|2024-10-21 19:41:00|16849.32|16769.32|16851.72|16771.72|16851.72|16771.72|16849.32|16769.32|10
1729539670000|2024-10-21 19:41:10|16851.8|16771.8|16852.27|16772.27|16853.3|16773.3|16851.8|16771.8|10
1729539680000|2024-10-21 19:41:20|16851.83|16771.83|16853.8|16773.8|16853.8|16773.8|16851.83|16771.83|10
1729539690000|2024-10-21 19:41:30|16854.07|16774.07|16853.63|16773.63|16854.07|16774.07|16853.36|16773.36|10
1729539700000|2024-10-21 19:41:40|16853.6|16773.6|16853.01|16773.01|16854.03|16774.03|16852.95|16772.95|10
1729539710000|2024-10-21 19:41:50|16852.83|16772.83|16853.15|16773.15|16853.29|16773.29|16852.79|16772.79|10
1729539720000|2024-10-21 19:42:00|16853.13|16773.13|16853.61|16773.61|16853.81|16773.81|16853.13|16773.13|9
1729539730000|2024-10-21 19:42:10|16853.24|16773.24|16853.84|16773.84|16853.84|16773.84|16853.24|16773.24|10
1729539740000|2024-10-21 19:42:20|16853.87|16773.87|16855.2|16775.2|16855.85|16775.85|16853.87|16773.87|10
1729539750000|2024-10-21 19:42:30|16855.16|16775.16|16861.75|16781.75|16862.32|16782.32|16855.16|16775.16|10
1729539760000|2024-10-21 19:42:40|16861.47|16781.47|16862.06|16782.06|16862.19|16782.19|16861.47|16781.47|10
1729539770000|2024-10-21 19:42:50|16861.81|16781.81|16862.72|16782.72|16862.89|16782.89|16861.81|16781.81|9
1729539780000|2024-10-21 19:43:00|16862.76|16782.76|16861.3|16781.3|16862.76|16782.76|16861.3|16781.3|10
1729539790000|2024-10-21 19:43:10|16860.87|16780.87|16860.92|16780.92|16861.15|16781.15|16860.46|16780.46|10
1729539800000|2024-10-21 19:43:20|16861.3|16781.3|16861.01|16781.01|16861.43|16781.43|16860.62|16780.62|10
1729539810000|2024-10-21 19:43:30|16860.89|16780.89|16860.72|16780.72|16860.94|16780.94|16860.67|16780.67|9
1729539820000|2024-10-21 19:43:40|16860.66|16780.66|16861.14|16781.14|16861.14|16781.14|16860.59|16780.59|9
1729539830000|2024-10-21 19:43:50|16861.33|16781.33|16861.71|16781.71|16861.71|16781.71|16860.85|16780.85|10
1729539840000|2024-10-21 19:44:00|16861.59|16781.59|16860.85|16780.85|16861.85|16781.85|16860.85|16780.85|10
1729539850000|2024-10-21 19:44:10|16861.59|16781.59|16861.45|16781.45|16861.68|16781.68|16861.33|16781.33|10
1729539860000|2024-10-21 19:44:20|16861.38|16781.38|16861.39|16781.39|16861.39|16781.39|16860.79|16780.79|9
1729539870000|2024-10-21 19:44:30|16861.2|16781.2|16860.84|16780.84|16861.2|16781.2|16860.78|16780.78|9
1729539880000|2024-10-21 19:44:40|16860.85|16780.85|16861.06|16781.06|16861.37|16781.37|16860.7|16780.7|9
1729539890000|2024-10-21 19:44:50|16861.15|16781.15|16861.17|16781.17|16861.49|16781.49|16860.87|16780.87|10
1729539900000|2024-10-21 19:45:00|16860.88|16780.88|16861.15|16781.15|16861.15|16781.15|16860.72|16780.72|10
1729539910000|2024-10-21 19:45:10|16861.13|16781.13|16862.2|16782.2|16862.41|16782.41|16860.11|16780.11|10
1729539920000|2024-10-21 19:45:20|16862.25|16782.25|16864.24|16784.24|16864.24|16784.24|16862.19|16782.19|10
1729539930000|2024-10-21 19:45:30|16864.36|16784.36|16864.44|16784.44|16865.28|16785.28|16864.36|16784.36|10
1729539940000|2024-10-21 19:45:40|16864.43|16784.43|16865.71|16785.71|16866.41|16786.41|16864.43|16784.43|10
1729539950000|2024-10-21 19:45:50|16865.85|16785.85|16863.3|16783.3|16865.85|16785.85|16863|16783|10
1729539960000|2024-10-21 19:46:00|16863.62|16783.62|16862.41|16782.41|16864.33|16784.33|16862.12|16782.12|9
1729539970000|2024-10-21 19:46:10|16861.9|16781.9|16862.43|16782.43|16862.43|16782.43|16861.36|16781.36|10
1729539980000|2024-10-21 19:46:20|16862.32|16782.32|16862.68|16782.68|16862.74|16782.74|16861.91|16781.91|10
1729539990000|2024-10-21 19:46:30|16865.01|16785.01|16867.97|16787.97|16868.44|16788.44|16865.01|16785.01|10
1729540000000|2024-10-21 19:46:40|16868.51|16788.51|16871.49|16791.49|16871.56|16791.56|16868.51|16788.51|10
1729540010000|2024-10-21 19:46:50|16871.22|16791.22|16869.63|16789.63|16871.34|16791.34|16869.63|16789.63|10
1729540020000|2024-10-21 19:47:00|16869.05|16789.05|16873.53|16793.53|16873.53|16793.53|16868.33|16788.33|10
1729540030000|2024-10-21 19:47:10|16873.4|16793.4|16873.15|16793.15|16873.48|16793.48|16873.15|16793.15|10
1729540040000|2024-10-21 19:47:20|16873.1|16793.1|16873.57|16793.57|16873.57|16793.57|16872.93|16792.93|10
1729540050000|2024-10-21 19:47:30|16873.67|16793.67|16874.32|16794.32|16874.32|16794.32|16873.67|16793.67|10
1729540060000|2024-10-21 19:47:40|16874.7|16794.7|16874.05|16794.05|16874.7|16794.7|16873.23|16793.23|10
1729540070000|2024-10-21 19:47:50|16874.11|16794.11|16874.57|16794.57|16874.57|16794.57|16873|16793|10
1729540080000|2024-10-21 19:48:00|16874.96|16794.96|16878.42|16798.42|16878.42|16798.42|16874.96|16794.96|10
1729540090000|2024-10-21 19:48:10|16879.29|16799.29|16880.74|16800.74|16880.9|16800.9|16879.29|16799.29|9
1729540100000|2024-10-21 19:48:20|16881.02|16801.02|16885.9|16805.9|16885.9|16805.9|16880.85|16800.85|10
1729540110000|2024-10-21 19:48:30|16886.03|16806.03|16884.6|16804.6|16887.01|16807.01|16883.79|16803.79|10
1729540120000|2024-10-21 19:48:40|16885.15|16805.15|16887.49|16807.49|16887.49|16807.49|16885.15|16805.15|10
1729540130000|2024-10-21 19:48:50|16888.39|16808.39|16886.79|16806.79|16889.02|16809.02|16886.79|16806.79|9
1729540140000|2024-10-21 19:49:00|16885.42|16805.42|16885.32|16805.32|16885.42|16805.42|16884.93|16804.93|10
1729540150000|2024-10-21 19:49:10|16885.46|16805.46|16887.01|16807.01|16887.01|16807.01|16885.45|16805.45|10
1729540160000|2024-10-21 19:49:20|16887.66|16807.66|16890.49|16810.49|16890.69|16810.69|16887.66|16807.66|9
1729540170000|2024-10-21 19:49:30|16890.57|16810.57|16892.31|16812.31|16892.44|16812.44|16890.5|16810.5|10
1729540180000|2024-10-21 19:49:40|16892.45|16812.45|16891.26|16811.26|16892.87|16812.87|16891.06|16811.06|10
1729540190000|2024-10-21 19:49:50|16892.44|16812.44|16895.2|16815.2|16895.2|16815.2|16892.44|16812.44|10
1729540200000|2024-10-21 19:50:00|16894.28|16814.28|16888.62|16808.62|16894.28|16814.28|16888.62|16808.62|10
1729540210000|2024-10-21 19:50:10|16887.56|16807.56|16887.62|16807.62|16887.76|16807.76|16886.93|16806.93|10
1729540220000|2024-10-21 19:50:20|16887.4|16807.4|16888.85|16808.85|16889.51|16809.51|16887.1|16807.1|10
1729540230000|2024-10-21 19:50:30|16889.4|16809.4|16891.73|16811.73|16891.73|16811.73|16889.4|16809.4|10
1729540240000|2024-10-21 19:50:40|16892.47|16812.47|16896.74|16816.74|16896.74|16816.74|16892.47|16812.47|10
1729540250000|2024-10-21 19:50:50|16896.23|16816.23|16896.83|16816.83|16897.24|16817.24|16896.07|16816.07|10
1729540260000|2024-10-21 19:51:00|16896.73|16816.73|16894.06|16814.06|16896.87|16816.87|16894.06|16814.06|10
1729540270000|2024-10-21 19:51:10|16893.95|16813.95|16892.94|16812.94|16894.61|16814.61|16892.94|16812.94|10
1729540280000|2024-10-21 19:51:20|16893.21|16813.21|16892.4|16812.4|16893.47|16813.47|16892.4|16812.4|10
1729540290000|2024-10-21 19:51:30|16892.54|16812.54|16892.62|16812.62|16892.94|16812.94|16891.89|16811.89|10
1729540300000|2024-10-21 19:51:40|16893.02|16813.02|16893.36|16813.36|16893.66|16813.66|16892.51|16812.51|9
1729540310000|2024-10-21 19:51:50|16896.63|16816.63|16898.09|16818.09|16898.09|16818.09|16896.63|16816.63|10
1729540320000|2024-10-21 19:52:00|16897.99|16817.99|16903.94|16823.94|16903.94|16823.94|16897.99|16817.99|10
1729540330000|2024-10-21 19:52:10|16903.98|16823.98|16902.73|16822.73|16903.98|16823.98|16902.73|16822.73|10
1729540340000|2024-10-21 19:52:20|16902.23|16822.23|16903.78|16823.78|16903.78|16823.78|16901.39|16821.39|9
1729540350000|2024-10-21 19:52:30|16903.21|16823.21|16902.78|16822.78|16903.25|16823.25|16901.34|16821.34|10
1729540360000|2024-10-21 19:52:40|16903.85|16823.85|16906.43|16826.43|16906.77|16826.77|16903.85|16823.85|10
1729540370000|2024-10-21 19:52:50|16906.29|16826.29|16907.97|16827.97|16907.97|16827.97|16906.29|16826.29|10
1729540380000|2024-10-21 19:53:00|16911.21|16831.21|16914.83|16834.83|16914.83|16834.83|16911.21|16831.21|9
1729540390000|2024-10-21 19:53:10|16915.44|16835.44|16915.44|16835.44|16916.01|16836.01|16915.41|16835.41|10
1729540400000|2024-10-21 19:53:20|16915.35|16835.35|16916.1|16836.1|16916.1|16836.1|16914.39|16834.39|10
1729540410000|2024-10-21 19:53:30|16916.06|16836.06|16916.58|16836.58|16922.1|16842.1|16915.54|16835.54|10
1729540420000|2024-10-21 19:53:40|16916.46|16836.46|16916.94|16836.94|16917.11|16837.11|16916.46|16836.46|10
1729540430000|2024-10-21 19:53:50|16917.74|16837.74|16920.6|16840.6|16921.24|16841.24|16917.74|16837.74|10
1729540440000|2024-10-21 19:54:00|16920.56|16840.56|16921.57|16841.57|16921.68|16841.68|16920.52|16840.52|10
1729540450000|2024-10-21 19:54:10|16921.97|16841.97|16921.79|16841.79|16922.25|16842.25|16921.46|16841.46|9
1729540460000|2024-10-21 19:54:20|16921.99|16841.99|16925.06|16845.06|16925.06|16845.06|16921.99|16841.99|10
1729540470000|2024-10-21 19:54:30|16925.43|16845.43|16924.35|16844.35|16925.43|16845.43|16924.2|16844.2|10
1729540480000|2024-10-21 19:54:40|16923.67|16843.67|16922.61|16842.61|16924.58|16844.58|16922.44|16842.44|10
1729540490000|2024-10-21 19:54:50|16922.49|16842.49|16923.19|16843.19|16923.19|16843.19|16921.76|16841.76|9
1729540500000|2024-10-21 19:55:00|16923.15|16843.15|16923.69|16843.69|16923.69|16843.69|16922.29|16842.29|10
1729540510000|2024-10-21 19:55:10|16922.7|16842.7|16923.77|16843.77|16924.82|16844.82|16922.7|16842.7|10
1729540520000|2024-10-21 19:55:20|16923.93|16843.93|16921.78|16841.78|16923.93|16843.93|16921.78|16841.78|9
1729540530000|2024-10-21 19:55:30|16921.45|16841.45|16921.44|16841.44|16922.01|16842.01|16921.06|16841.06|10
1729540540000|2024-10-21 19:55:40|16920.3|16840.3|16919.55|16839.55|16921.17|16841.17|16919.3|16839.3|10
1729540550000|2024-10-21 19:55:50|16919.53|16839.53|16917.78|16837.78|16919.53|16839.53|16917.78|16837.78|10
1729540560000|2024-10-21 19:56:00|16917.93|16837.93|16917.01|16837.01|16917.93|16837.93|16916.07|16836.07|10
1729540570000|2024-10-21 19:56:10|16916.79|16836.79|16917.6|16837.6|16917.6|16837.6|16916.79|16836.79|10
1729540580000|2024-10-21 19:56:20|16918.71|16838.71|16917.99|16837.99|16918.71|16838.71|16917.99|16837.99|10
1729540590000|2024-10-21 19:56:30|16917.94|16837.94|16917.56|16837.56|16918.57|16838.57|16917.56|16837.56|9
1729540600000|2024-10-21 19:56:40|16917.74|16837.74|16917.83|16837.83|16918.05|16838.05|16917.34|16837.34|10
1729540610000|2024-10-21 19:56:50|16917.12|16837.12|16915.69|16835.69|16917.12|16837.12|16915.24|16835.24|9
1729540620000|2024-10-21 19:57:00|16915.28|16835.28|16913.79|16833.79|16915.36|16835.36|16913.79|16833.79|10
1729540630000|2024-10-21 19:57:10|16913.67|16833.67|16914.13|16834.13|16914.42|16834.42|16913.42|16833.42|10
1729540640000|2024-10-21 19:57:20|16914.17|16834.17|16915.47|16835.47|16915.49|16835.49|16914.05|16834.05|10
1729540650000|2024-10-21 19:57:30|16915.21|16835.21|16914.79|16834.79|16915.55|16835.55|16914.79|16834.79|9
1729540660000|2024-10-21 19:57:40|16914.91|16834.91|16915.72|16835.72|16916.41|16836.41|16914.91|16834.91|10
1729540670000|2024-10-21 19:57:50|16915.62|16835.62|16916.8|16836.8|16916.8|16836.8|16915.47|16835.47|10
1729540680000|2024-10-21 19:58:00|16916.74|16836.74|16916.82|16836.82|16916.82|16836.82|16916.31|16836.31|9
1729540690000|2024-10-21 19:58:10|16917.02|16837.02|16916.75|16836.75|16917.71|16837.71|16916.75|16836.75|9
1729540700000|2024-10-21 19:58:20|16916.71|16836.71|16916.08|16836.08|16916.71|16836.71|16915.51|16835.51|10
1729540710000|2024-10-21 19:58:30|16916.28|16836.28|16916.43|16836.43|16916.89|16836.89|16916.28|16836.28|10
1729540720000|2024-10-21 19:58:40|16916.86|16836.86|16917.41|16837.41|16918.65|16838.65|16916.86|16836.86|8
1729540730000|2024-10-21 19:58:50|16917.69|16837.69|16917.02|16837.02|16917.7|16837.7|16916.99|16836.99|8
1729540740000|2024-10-21 19:59:00|16916.58|16836.58|16915.16|16835.16|16916.58|16836.58|16915.16|16835.16|10
1729540750000|2024-10-21 19:59:10|16913.8|16833.8|16912.68|16832.68|16913.8|16833.8|16912.42|16832.42|10
1729540760000|2024-10-21 19:59:20|16912.2|16832.2|16909.8|16829.8|16912.2|16832.2|16909.18|16829.18|10
1729540770000|2024-10-21 19:59:30|16908.1|16828.1|16905.54|16825.54|16908.1|16828.1|16905.17|16825.17|10
1729540780000|2024-10-21 19:59:40|16905.88|16825.88|16902.74|16822.74|16905.88|16825.88|16902.74|16822.74|10
1729540790000|2024-10-21 19:59:50|16902.93|16822.93|16902.01|16822.01|16902.93|16822.93|16902.01|16822.01|10
1729540800000|2024-10-21 20:00:00|16902.35|16822.35|16898.89|16818.89|16903.68|16823.68|16898.89|16818.89|10
1729540810000|2024-10-21 20:00:10|16896.37|16816.37|16893.41|16813.41|16896.37|16816.37|16893.02|16813.02|10
1729540820000|2024-10-21 20:00:20|16892.04|16812.04|16888.17|16808.17|16892.04|16812.04|16888.17|16808.17|10
1729540830000|2024-10-21 20:00:30|16887.76|16807.76|16886.35|16806.35|16887.76|16807.76|16886.12|16806.12|9
1729540840000|2024-10-21 20:00:40|16886.39|16806.39|16886.92|16806.92|16886.92|16806.92|16885.91|16805.91|10
1729540850000|2024-10-21 20:00:50|16886.63|16806.63|16885.1|16805.1|16886.68|16806.68|16885.07|16805.07|9
1729540860000|2024-10-21 20:01:00|16885.12|16805.12|16884.9|16804.9|16885.52|16805.52|16884.82|16804.82|10
1729540870000|2024-10-21 20:01:10|16884.79|16804.79|16885.95|16805.95|16885.95|16805.95|16884.73|16804.73|10
1729540880000|2024-10-21 20:01:20|16885.96|16805.96|16883.37|16803.37|16885.97|16805.97|16883.37|16803.37|10
1729540890000|2024-10-21 20:01:30|16883.27|16803.27|16883.09|16803.09|16883.39|16803.39|16883.09|16803.09|10
1729540900000|2024-10-21 20:01:40|16883.01|16803.01|16881.09|16801.09|16884.62|16804.62|16881.09|16801.09|10
1729540910000|2024-10-21 20:01:50|16881.22|16801.22|16878.79|16798.79|16881.26|16801.26|16878.79|16798.79|9
1729540920000|2024-10-21 20:02:00|16878.72|16798.72|16878.63|16798.63|16878.85|16798.85|16877.63|16797.63|10
1729540930000|2024-10-21 20:02:10|16878.55|16798.55|16879.98|16799.98|16879.99|16799.99|16878.24|16798.24|10
1729540940000|2024-10-21 20:02:20|16880.03|16800.03|16878.19|16798.19|16880.09|16800.09|16878.19|16798.19|9
1729540950000|2024-10-21 20:02:30|16877.83|16797.83|16872.31|16792.31|16878.11|16798.11|16872.31|16792.31|10
1729540960000|2024-10-21 20:02:40|16872.63|16792.63|16872.97|16792.97|16873|16793|16872.58|16792.58|10
1729540970000|2024-10-21 20:02:50|16872.99|16792.99|16872.29|16792.29|16873.41|16793.41|16872.22|16792.22|10
1729540980000|2024-10-21 20:03:00|16872.25|16792.25|16871.6|16791.6|16872.82|16792.82|16871.6|16791.6|10
1729540990000|2024-10-21 20:03:10|16872.01|16792.01|16869.59|16789.59|16872.01|16792.01|16869.59|16789.59|9
1729541000000|2024-10-21 20:03:20|16869.5|16789.5|16870.48|16790.48|16870.6|16790.6|16869.14|16789.14|9
1729541010000|2024-10-21 20:03:30|16869.47|16789.47|16870.65|16790.65|16870.65|16790.65|16869.47|16789.47|9
1729541020000|2024-10-21 20:03:40|16870.73|16790.73|16870.31|16790.31|16870.82|16790.82|16870.31|16790.31|9
1729541030000|2024-10-21 20:03:50|16870.83|16790.83|16871.69|16791.69|16871.69|16791.69|16870.83|16790.83|8
1729541040000|2024-10-21 20:04:00|16871.68|16791.68|16872.99|16792.99|16872.99|16792.99|16871.59|16791.59|9
1729541050000|2024-10-21 20:04:10|16873.32|16793.32|16875.16|16795.16|16875.16|16795.16|16873.32|16793.32|10
1729541060000|2024-10-21 20:04:20|16875.97|16795.97|16879.03|16799.03|16879.03|16799.03|16875.97|16795.97|10
1729541070000|2024-10-21 20:04:30|16878.98|16798.98|16878.25|16798.25|16878.98|16798.98|16877.29|16797.29|10
1729541080000|2024-10-21 20:04:40|16878.86|16798.86|16880.09|16800.09|16880.09|16800.09|16878.86|16798.86|10
1729541090000|2024-10-21 20:04:50|16879.7|16799.7|16880.98|16800.98|16881.81|16801.81|16879.7|16799.7|10
1729541100000|2024-10-21 20:05:00|16880.8|16800.8|16880.96|16800.96|16882.4|16802.4|16879.87|16799.87|9
1729541110000|2024-10-21 20:05:10|16881.58|16801.58|16880.82|16800.82|16881.96|16801.96|16880.63|16800.63|10
1729541120000|2024-10-21 20:05:20|16881.52|16801.52|16881.74|16801.74|16881.74|16801.74|16880.37|16800.37|10
1729541130000|2024-10-21 20:05:30|16881.94|16801.94|16881.37|16801.37|16881.94|16801.94|16880.9|16800.9|9
1729541140000|2024-10-21 20:05:40|16881.33|16801.33|16881.56|16801.56|16882|16802|16881.01|16801.01|10
1729541150000|2024-10-21 20:05:50|16881.76|16801.76|16883.54|16803.54|16883.54|16803.54|16881.67|16801.67|10
1729541160000|2024-10-21 20:06:00|16883.77|16803.77|16884.81|16804.81|16884.95|16804.95|16883.77|16803.77|8
1729541170000|2024-10-21 20:06:10|16884.83|16804.83|16884.8|16804.8|16884.95|16804.95|16884.78|16804.78|9
1729541180000|2024-10-21 20:06:20|16884.84|16804.84|16885.4|16805.4|16885.71|16805.71|16884.84|16804.84|9
1729541190000|2024-10-21 20:06:30|16885.18|16805.18|16884.19|16804.19|16885.18|16805.18|16884.19|16804.19|10
1729541200000|2024-10-21 20:06:40|16884.34|16804.34|16884.84|16804.84|16884.97|16804.97|16884.24|16804.24|10
1729541210000|2024-10-21 20:06:50|16884.85|16804.85|16886.03|16806.03|16886.03|16806.03|16884.85|16804.85|10
1729541220000|2024-10-21 20:07:00|16886.27|16806.27|16887.82|16807.82|16887.83|16807.83|16886.12|16806.12|10
1729541230000|2024-10-21 20:07:10|16889.07|16809.07|16890.26|16810.26|16890.26|16810.26|16889.07|16809.07|10
1729541240000|2024-10-21 20:07:20|16890.27|16810.27|16890.21|16810.21|16890.43|16810.43|16889.97|16809.97|9
1729541250000|2024-10-21 20:07:30|16889.79|16809.79|16888.71|16808.71|16889.79|16809.79|16888.71|16808.71|10
1729541260000|2024-10-21 20:07:40|16888.84|16808.84|16888.47|16808.47|16888.84|16808.84|16888.47|16808.47|9
1729541270000|2024-10-21 20:07:50|16888.48|16808.48|16889.21|16809.21|16889.21|16809.21|16888.48|16808.48|10
1729541280000|2024-10-21 20:08:00|16889.25|16809.25|16887.94|16807.94|16889.28|16809.28|16887.93|16807.93|9
1729541290000|2024-10-21 20:08:10|16887.48|16807.48|16886.57|16806.57|16887.51|16807.51|16886|16806|9
1729541300000|2024-10-21 20:08:20|16886.14|16806.14|16885.48|16805.48|16886.3|16806.3|16884.61|16804.61|10
1729541310000|2024-10-21 20:08:30|16885.36|16805.36|16883.59|16803.59|16885.37|16805.37|16883.59|16803.59|9
1729541320000|2024-10-21 20:08:40|16882.17|16802.17|16877.79|16797.79|16882.17|16802.17|16877.79|16797.79|10
1729541330000|2024-10-21 20:08:50|16877.91|16797.91|16877.24|16797.24|16878.08|16798.08|16877.24|16797.24|10
1729541340000|2024-10-21 20:09:00|16876.94|16796.94|16876.84|16796.84|16876.94|16796.94|16876.19|16796.19|10
1729541350000|2024-10-21 20:09:10|16877.73|16797.73|16877.64|16797.64|16878.03|16798.03|16877.61|16797.61|9
1729541360000|2024-10-21 20:09:20|16877.74|16797.74|16876.65|16796.65|16878.39|16798.39|16876.65|16796.65|9
1729541370000|2024-10-21 20:09:30|16876.25|16796.25|16876.21|16796.21|16876.25|16796.25|16875.88|16795.88|9
1729541380000|2024-10-21 20:09:40|16876.07|16796.07|16876.66|16796.66|16876.66|16796.66|16875.77|16795.77|10
1729541390000|2024-10-21 20:09:50|16876.91|16796.91|16879.66|16799.66|16880.3|16800.3|16876.91|16796.91|8
1729541400000|2024-10-21 20:10:00|16879.49|16799.49|16878.01|16798.01|16879.49|16799.49|16877.89|16797.89|10
1729541410000|2024-10-21 20:10:10|16877.97|16797.97|16879.79|16799.79|16880.17|16800.17|16877.97|16797.97|10
1729541420000|2024-10-21 20:10:20|16879.8|16799.8|16877.92|16797.92|16879.8|16799.8|16877.85|16797.85|10
1729541430000|2024-10-21 20:10:30|16876.42|16796.42|16875.76|16795.76|16876.42|16796.42|16875.76|16795.76|10
1729541440000|2024-10-21 20:10:40|16875.78|16795.78|16875.57|16795.57|16875.78|16795.78|16875.56|16795.56|8
1729541450000|2024-10-21 20:10:50|16875.6|16795.6|16875.15|16795.15|16875.85|16795.85|16875.05|16795.05|9
1729541460000|2024-10-21 20:11:00|16875.09|16795.09|16874.87|16794.87|16875.16|16795.16|16874.66|16794.66|10
1729541470000|2024-10-21 20:11:10|16875.02|16795.02|16876.93|16796.93|16877.07|16797.07|16875.02|16795.02|10
1729541480000|2024-10-21 20:11:20|16877.64|16797.64|16877.14|16797.14|16877.73|16797.73|16876.73|16796.73|9
1729541490000|2024-10-21 20:11:30|16877.11|16797.11|16876.68|16796.68|16877.11|16797.11|16876.68|16796.68|9
1729541500000|2024-10-21 20:11:40|16876.28|16796.28|16876.57|16796.57|16876.57|16796.57|16875.5|16795.5|10
1729541510000|2024-10-21 20:11:50|16876.1|16796.1|16875.81|16795.81|16876.1|16796.1|16875.6|16795.6|10
1729541520000|2024-10-21 20:12:00|16875.8|16795.8|16874.05|16794.05|16875.8|16795.8|16874.05|16794.05|10
1729541530000|2024-10-21 20:12:10|16874.13|16794.13|16872.34|16792.34|16874.13|16794.13|16872.3|16792.3|10
1729541540000|2024-10-21 20:12:20|16872.42|16792.42|16871.33|16791.33|16872.42|16792.42|16871.11|16791.11|10
1729541550000|2024-10-21 20:12:30|16870.58|16790.58|16871.16|16791.16|16871.16|16791.16|16870.43|16790.43|10
1729541560000|2024-10-21 20:12:40|16870.96|16790.96|16869.47|16789.47|16870.96|16790.96|16869.45|16789.45|10
1729541570000|2024-10-21 20:12:50|16869.56|16789.56|16870.11|16790.11|16870.11|16790.11|16869.56|16789.56|7
1729541580000|2024-10-21 20:13:00|16870.17|16790.17|16870.35|16790.35|16870.4|16790.4|16870.17|16790.17|10
1729541590000|2024-10-21 20:13:10|16870.5|16790.5|16869.63|16789.63|16870.6|16790.6|16869.63|16789.63|9
1729541600000|2024-10-21 20:13:20|16868.82|16788.82|16865.54|16785.54|16868.92|16788.92|16865.54|16785.54|9
1729541610000|2024-10-21 20:13:30|16865.48|16785.48|16862.89|16782.89|16865.48|16785.48|16862.89|16782.89|10
1729541620000|2024-10-21 20:13:40|16862.8|16782.8|16860.49|16780.49|16862.8|16782.8|16860.36|16780.36|9
1729541630000|2024-10-21 20:13:50|16860.47|16780.47|16861.01|16781.01|16861.01|16781.01|16860.32|16780.32|7
1729541640000|2024-10-21 20:14:00|16860.95|16780.95|16858.24|16778.24|16860.95|16780.95|16858.24|16778.24|9
1729541650000|2024-10-21 20:14:10|16858.32|16778.32|16856.59|16776.59|16858.32|16778.32|16856.16|16776.16|10
1729541660000|2024-10-21 20:14:20|16856.5|16776.5|16856.02|16776.02|16856.5|16776.5|16855.79|16775.79|10
1729541670000|2024-10-21 20:14:30|16856.06|16776.06|16856.5|16776.5|16856.52|16776.52|16856.02|16776.02|10
1729541680000|2024-10-21 20:14:40|16856.59|16776.59|16856.6|16776.6|16856.64|16776.64|16856.41|16776.41|9
1729541690000|2024-10-21 20:14:50|16856.57|16776.57|16858.17|16778.17|16858.17|16778.17|16856.57|16776.57|10
1729541700000|2024-10-21 20:15:00|16857|16777|16860.71|16780.71|16861.2|16781.2|16856.73|16776.73|10
1729541710000|2024-10-21 20:15:10|16860.4|16780.4|16859.15|16779.15|16860.4|16780.4|16859.15|16779.15|10
1729541720000|2024-10-21 20:15:20|16859.67|16779.67|16858.49|16778.49|16859.67|16779.67|16858.44|16778.44|8
1729541730000|2024-10-21 20:15:30|16858.63|16778.63|16865.56|16785.56|16865.56|16785.56|16858.29|16778.29|8
1729541740000|2024-10-21 20:15:40|16864.92|16784.92|16864.79|16784.79|16865.02|16785.02|16864.74|16784.74|8
1729541750000|2024-10-21 20:15:50|16864.8|16784.8|16865.12|16785.12|16865.12|16785.12|16864.43|16784.43|10
1729541760000|2024-10-21 20:16:00|16865.68|16785.68|16860.96|16780.96|16865.98|16785.98|16860.69|16780.69|10
1729541770000|2024-10-21 20:16:10|16861.07|16781.07|16862.39|16782.39|16862.56|16782.56|16861.07|16781.07|10
1729541780000|2024-10-21 20:16:20|16862.4|16782.4|16865.83|16785.83|16865.86|16785.86|16862.38|16782.38|10
1729541790000|2024-10-21 20:16:30|16865.76|16785.76|16863.83|16783.83|16865.76|16785.76|16863.83|16783.83|10
1729541800000|2024-10-21 20:16:40|16863.39|16783.39|16861.39|16781.39|16863.39|16783.39|16861.39|16781.39|10
1729541810000|2024-10-21 20:16:50|16861.35|16781.35|16861.04|16781.04|16861.35|16781.35|16860.75|16780.75|9
1729541820000|2024-10-21 20:17:00|16860.69|16780.69|16860.05|16780.05|16861.08|16781.08|16860.05|16780.05|10
1729541830000|2024-10-21 20:17:10|16859.82|16779.82|16859.68|16779.68|16860.12|16780.12|16859.63|16779.63|10
1729541840000|2024-10-21 20:17:20|16859.66|16779.66|16859.61|16779.61|16859.81|16779.81|16859.6|16779.6|9
1729541850000|2024-10-21 20:17:30|16859.96|16779.96|16858.4|16778.4|16860.51|16780.51|16858.4|16778.4|10
1729541860000|2024-10-21 20:17:40|16858.02|16778.02|16856.55|16776.55|16858.02|16778.02|16856.55|16776.55|9
1729541870000|2024-10-21 20:17:50|16856.36|16776.36|16856.07|16776.07|16856.38|16776.38|16855.97|16775.97|10
1729541880000|2024-10-21 20:18:00|16855.65|16775.65|16854.52|16774.52|16855.65|16775.65|16854.52|16774.52|10
1729541890000|2024-10-21 20:18:10|16854.46|16774.46|16856.49|16776.49|16856.49|16776.49|16853.83|16773.83|10
1729541900000|2024-10-21 20:18:20|16856.34|16776.34|16856.3|16776.3|16856.34|16776.34|16856.15|16776.15|8
1729541910000|2024-10-21 20:18:30|16856.38|16776.38|16857.99|16777.99|16857.99|16777.99|16856.14|16776.14|10
1729541920000|2024-10-21 20:18:40|16858.06|16778.06|16857.67|16777.67|16858.37|16778.37|16857.33|16777.33|10
1729541930000|2024-10-21 20:18:50|16857.35|16777.35|16857.95|16777.95|16857.95|16777.95|16857.05|16777.05|10
1729541940000|2024-10-21 20:19:00|16858.02|16778.02|16858.01|16778.01|16858.16|16778.16|16857.99|16777.99|9
1729541950000|2024-10-21 20:19:10|16858.19|16778.19|16858.39|16778.39|16859.45|16779.45|16857.85|16777.85|9
1729541960000|2024-10-21 20:19:20|16859.7|16779.7|16859.84|16779.84|16859.85|16779.85|16859.53|16779.53|9
1729541970000|2024-10-21 20:19:30|16859.83|16779.83|16860.6|16780.6|16860.85|16780.85|16859.71|16779.71|8
1729541980000|2024-10-21 20:19:40|16860.59|16780.59|16859.78|16779.78|16860.59|16780.59|16859.78|16779.78|8
1729541990000|2024-10-21 20:19:50|16859.73|16779.73|16859.97|16779.97|16860|16780|16859.7|16779.7|10
1729542000000|2024-10-21 20:20:00|16860|16780|16860.48|16780.48|16860.62|16780.62|16859.61|16779.61|10
1729542010000|2024-10-21 20:20:10|16860.44|16780.44|16858.4|16778.4|16860.44|16780.44|16857.73|16777.73|8
1729542020000|2024-10-21 20:20:20|16858.35|16778.35|16858.61|16778.61|16858.61|16778.61|16858.05|16778.05|10
1729542030000|2024-10-21 20:20:30|16858.58|16778.58|16859.03|16779.03|16859.03|16779.03|16858.31|16778.31|10
1729542040000|2024-10-21 20:20:40|16858.77|16778.77|16859.61|16779.61|16859.61|16779.61|16858.77|16778.77|10
1729542050000|2024-10-21 20:20:50|16859.82|16779.82|16859.98|16779.98|16860.36|16780.36|16859.82|16779.82|10
1729542060000|2024-10-21 20:21:00|16859.9|16779.9|16859.53|16779.53|16859.9|16779.9|16859.27|16779.27|9
1729542070000|2024-10-21 20:21:10|16859.85|16779.85|16860.74|16780.74|16860.75|16780.75|16859.85|16779.85|10
1729542080000|2024-10-21 20:21:20|16860.95|16780.95|16860.9|16780.9|16861.05|16781.05|16860.51|16780.51|9
1729542090000|2024-10-21 20:21:30|16860.85|16780.85|16860.31|16780.31|16865.12|16785.12|16860.31|16780.31|9
1729542100000|2024-10-21 20:21:40|16860.27|16780.27|16860.56|16780.56|16860.6|16780.6|16860.19|16780.19|9
1729542110000|2024-10-21 20:21:50|16860.51|16780.51|16862.29|16782.29|16862.6|16782.6|16860.44|16780.44|9
1729542120000|2024-10-21 20:22:00|16861.82|16781.82|16858.25|16778.25|16861.82|16781.82|16858.25|16778.25|8
1729542130000|2024-10-21 20:22:10|16858.07|16778.07|16854.56|16774.56|16858.18|16778.18|16854.51|16774.51|9
1729542140000|2024-10-21 20:22:20|16854.55|16774.55|16850.57|16770.57|16854.55|16774.55|16850.57|16770.57|8
1729542150000|2024-10-21 20:22:30|16850.51|16770.51|16850.08|16770.08|16850.66|16770.66|16849.97|16769.97|10
1729542160000|2024-10-21 20:22:40|16850.34|16770.34|16849.93|16769.93|16850.34|16770.34|16849.9|16769.9|10
1729542170000|2024-10-21 20:22:50|16849.99|16769.99|16850.38|16770.38|16850.38|16770.38|16849.8|16769.8|9
1729542180000|2024-10-21 20:23:00|16850.44|16770.44|16850.55|16770.55|16850.75|16770.75|16850.44|16770.44|6
1729542190000|2024-10-21 20:23:10|16850.56|16770.56|16850.98|16770.98|16851.05|16771.05|16850.51|16770.51|8
1729542200000|2024-10-21 20:23:20|16851.02|16771.02|16852.89|16772.89|16852.89|16772.89|16851.02|16771.02|10
1729542210000|2024-10-21 20:23:30|16852.92|16772.92|16854.1|16774.1|16854.1|16774.1|16852.74|16772.74|9
1729542220000|2024-10-21 20:23:40|16854.54|16774.54|16855.18|16775.18|16855.46|16775.46|16854.54|16774.54|9
1729542230000|2024-10-21 20:23:50|16855.05|16775.05|16855.22|16775.22|16855.28|16775.28|16854.98|16774.98|10
1729542240000|2024-10-21 20:24:00|16855.18|16775.18|16854.67|16774.67|16855.2|16775.2|16854.56|16774.56|9
1729542250000|2024-10-21 20:24:10|16854.68|16774.68|16857.94|16777.94|16857.94|16777.94|16854.68|16774.68|9
1729542260000|2024-10-21 20:24:20|16858.13|16778.13|16862.19|16782.19|16862.19|16782.19|16858.13|16778.13|10
1729542270000|2024-10-21 20:24:30|16861.95|16781.95|16861.39|16781.39|16861.95|16781.95|16858.03|16778.03|10
1729542280000|2024-10-21 20:24:40|16861.44|16781.44|16863.89|16783.89|16863.99|16783.99|16861.44|16781.44|10
1729542290000|2024-10-21 20:24:50|16864.61|16784.61|16866.19|16786.19|16866.19|16786.19|16864.61|16784.61|9
1729542300000|2024-10-21 20:25:00|16866.5|16786.5|16865.8|16785.8|16866.57|16786.57|16865.8|16785.8|8
1729542310000|2024-10-21 20:25:10|16865.83|16785.83|16865.02|16785.02|16866.56|16786.56|16865.02|16785.02|10
1729542320000|2024-10-21 20:25:20|16865|16785|16874.98|16794.98|16874.98|16794.98|16864.95|16784.95|10
1729542330000|2024-10-21 20:25:30|16874.93|16794.93|16874.38|16794.38|16875.45|16795.45|16874.38|16794.38|10
1729542340000|2024-10-21 20:25:40|16874.28|16794.28|16872.17|16792.17|16874.28|16794.28|16872.17|16792.17|10
1729542350000|2024-10-21 20:25:50|16872.15|16792.15|16875.24|16795.24|16875.77|16795.77|16871.76|16791.76|10
1729542360000|2024-10-21 20:26:00|16875.19|16795.19|16868.49|16788.49|16875.19|16795.19|16868.49|16788.49|9
1729542370000|2024-10-21 20:26:10|16868.5|16788.5|16857.18|16777.18|16868.53|16788.53|16857.15|16777.15|10
1729542380000|2024-10-21 20:26:20|16857.26|16777.26|16852.91|16772.91|16857.26|16777.26|16852.91|16772.91|9
1729542390000|2024-10-21 20:26:30|16852.87|16772.87|16851.1|16771.1|16852.87|16772.87|16849.83|16769.83|10
1729542400000|2024-10-21 20:26:40|16851.16|16771.16|16852.22|16772.22|16852.41|16772.41|16851.16|16771.16|9
1729542410000|2024-10-21 20:26:50|16852.43|16772.43|16852.86|16772.86|16852.92|16772.92|16852.38|16772.38|9
1729542420000|2024-10-21 20:27:00|16853.04|16773.04|16853.62|16773.62|16853.62|16773.62|16852.74|16772.74|10
1729542430000|2024-10-21 20:27:10|16853.6|16773.6|16853.47|16773.47|16853.68|16773.68|16853.21|16773.21|10
1729542440000|2024-10-21 20:27:20|16853.58|16773.58|16853.95|16773.95|16854.01|16774.01|16853.58|16773.58|10
1729542450000|2024-10-21 20:27:30|16853.74|16773.74|16853.16|16773.16|16853.74|16773.74|16852.96|16772.96|10
1729542460000|2024-10-21 20:27:40|16852.92|16772.92|16851.54|16771.54|16852.92|16772.92|16851.51|16771.51|9
1729542470000|2024-10-21 20:27:50|16850.88|16770.88|16850.19|16770.19|16850.88|16770.88|16850.19|16770.19|10
1729542480000|2024-10-21 20:28:00|16849.95|16769.95|16849.46|16769.46|16849.95|16769.95|16849.45|16769.45|5
1729542490000|2024-10-21 20:28:10|16849.18|16769.18|16852.03|16772.03|16852.03|16772.03|16849.17|16769.17|9
1729542500000|2024-10-21 20:28:20|16852.12|16772.12|16851.22|16771.22|16852.5|16772.5|16851.22|16771.22|10
1729542510000|2024-10-21 20:28:30|16851.01|16771.01|16852.26|16772.26|16852.26|16772.26|16851.01|16771.01|9
1729542520000|2024-10-21 20:28:40|16852.38|16772.38|16852.49|16772.49|16852.57|16772.57|16852.38|16772.38|10
1729542530000|2024-10-21 20:28:50|16852.48|16772.48|16851.49|16771.49|16853.01|16773.01|16851.49|16771.49|10
1729542540000|2024-10-21 20:29:00|16851.43|16771.43|16851.38|16771.38|16851.54|16771.54|16851.38|16771.38|9
1729542550000|2024-10-21 20:29:10|16851.41|16771.41|16851.8|16771.8|16851.8|16771.8|16851.41|16771.41|9
1729542560000|2024-10-21 20:29:20|16851.79|16771.79|16851.72|16771.72|16852.21|16772.21|16851.72|16771.72|7
1729542570000|2024-10-21 20:29:30|16851.66|16771.66|16851.33|16771.33|16851.66|16771.66|16851.32|16771.32|9
1729542580000|2024-10-21 20:29:40|16851.32|16771.32|16850.64|16770.64|16851.32|16771.32|16850.64|16770.64|10
1729542590000|2024-10-21 20:29:50|16850.45|16770.45|16850.58|16770.58|16850.73|16770.73|16850.45|16770.45|10
1729542600000|2024-10-21 20:30:00|16850.57|16770.57|16850.18|16770.18|16850.57|16770.57|16850|16770|9
1729542610000|2024-10-21 20:30:10|16850.09|16770.09|16850.62|16770.62|16850.62|16770.62|16850.09|16770.09|10
1729542620000|2024-10-21 20:30:20|16850.71|16770.71|16853.68|16773.68|16853.68|16773.68|16850.71|16770.71|9
1729542630000|2024-10-21 20:30:30|16853.88|16773.88|16855.77|16775.77|16855.77|16775.77|16853.88|16773.88|10
1729542640000|2024-10-21 20:30:40|16855.79|16775.79|16856.19|16776.19|16856.33|16776.33|16855.79|16775.79|10
1729542650000|2024-10-21 20:30:50|16856.58|16776.58|16856.43|16776.43|16856.58|16776.58|16856.31|16776.31|8
1729542660000|2024-10-21 20:31:00|16856.49|16776.49|16857.97|16777.97|16858.38|16778.38|16856.49|16776.49|10
1729542670000|2024-10-21 20:31:10|16857.85|16777.85|16859.73|16779.73|16859.73|16779.73|16857.84|16777.84|10
1729542680000|2024-10-21 20:31:20|16860.01|16780.01|16859.76|16779.76|16860.27|16780.27|16858.76|16778.76|9
1729542690000|2024-10-21 20:31:30|16859.51|16779.51|16859.18|16779.18|16859.51|16779.51|16858.83|16778.83|10
1729542700000|2024-10-21 20:31:40|16859.17|16779.17|16857.71|16777.71|16859.23|16779.23|16857.71|16777.71|9
1729542710000|2024-10-21 20:31:50|16857.79|16777.79|16856.24|16776.24|16857.79|16777.79|16856.24|16776.24|10
1729542720000|2024-10-21 20:32:00|16855.91|16775.91|16855.86|16775.86|16855.91|16775.91|16855.34|16775.34|10
1729542730000|2024-10-21 20:32:10|16855.84|16775.84|16855.39|16775.39|16855.84|16775.84|16855.35|16775.35|9
1729542740000|2024-10-21 20:32:20|16855.19|16775.19|16855.62|16775.62|16855.82|16775.82|16855.19|16775.19|8
1729542750000|2024-10-21 20:32:30|16855.61|16775.61|16855.11|16775.11|16855.61|16775.61|16855.1|16775.1|10
1729542760000|2024-10-21 20:32:40|16855.23|16775.23|16855.03|16775.03|16855.23|16775.23|16854.86|16774.86|9
1729542770000|2024-10-21 20:32:50|16855.1|16775.1|16855.89|16775.89|16855.98|16775.98|16855.1|16775.1|9
1729542780000|2024-10-21 20:33:00|16855.78|16775.78|16855.6|16775.6|16856.25|16776.25|16855.6|16775.6|10
1729542790000|2024-10-21 20:33:10|16855.59|16775.59|16854.48|16774.48|16855.59|16775.59|16854.45|16774.45|10
1729542800000|2024-10-21 20:33:20|16854.56|16774.56|16854.9|16774.9|16854.9|16774.9|16854.54|16774.54|10
1729542810000|2024-10-21 20:33:30|16855.24|16775.24|16854.5|16774.5|16856.24|16776.24|16854.5|16774.5|10
1729542820000|2024-10-21 20:33:40|16854.23|16774.23|16854.32|16774.32|16854.32|16774.32|16853.68|16773.68|9
1729542830000|2024-10-21 20:33:50|16854.21|16774.21|16855.82|16775.82|16855.82|16775.82|16854.06|16774.06|9
1729542840000|2024-10-21 20:34:00|16855.69|16775.69|16853.75|16773.75|16855.69|16775.69|16853.72|16773.72|9
1729542850000|2024-10-21 20:34:10|16853.74|16773.74|16855.74|16775.74|16855.79|16775.79|16853.74|16773.74|8
1729542860000|2024-10-21 20:34:20|16855.77|16775.77|16857.74|16777.74|16857.86|16777.86|16855.55|16775.55|10
1729542870000|2024-10-21 20:34:30|16856.41|16776.41|16858.35|16778.35|16858.49|16778.49|16856.41|16776.41|9
1729542880000|2024-10-21 20:34:40|16858.37|16778.37|16858.07|16778.07|16858.37|16778.37|16857.93|16777.93|9
1729542890000|2024-10-21 20:34:50|16858.34|16778.34|16862.46|16782.46|16862.46|16782.46|16858.34|16778.34|10
1729542900000|2024-10-21 20:35:00|16862.74|16782.74|16862.74|16782.74|16862.87|16782.87|16862.13|16782.13|10
1729542910000|2024-10-21 20:35:10|16862.88|16782.88|16863.34|16783.34|16863.38|16783.38|16862.88|16782.88|10
1729542920000|2024-10-21 20:35:20|16863.33|16783.33|16864.22|16784.22|16864.22|16784.22|16863.33|16783.33|9
1729542930000|2024-10-21 20:35:30|16864.43|16784.43|16864.31|16784.31|16864.51|16784.51|16863.91|16783.91|9
1729542940000|2024-10-21 20:35:40|16864.41|16784.41|16863.98|16783.98|16864.75|16784.75|16863.98|16783.98|9
1729542950000|2024-10-21 20:35:50|16863.84|16783.84|16862.46|16782.46|16863.84|16783.84|16862.14|16782.14|9
1729542960000|2024-10-21 20:36:00|16862.89|16782.89|16861.85|16781.85|16862.89|16782.89|16861.84|16781.84|6
1729542970000|2024-10-21 20:36:10|16861.6|16781.6|16861.15|16781.15|16861.86|16781.86|16861.15|16781.15|9
1729542980000|2024-10-21 20:36:20|16860.84|16780.84|16862.47|16782.47|16862.56|16782.56|16860.84|16780.84|10
1729542990000|2024-10-21 20:36:30|16862.77|16782.77|16862.39|16782.39|16862.84|16782.84|16862.36|16782.36|8
1729543000000|2024-10-21 20:36:40|16862.44|16782.44|16862.01|16782.01|16862.44|16782.44|16861.86|16781.86|7
1729543010000|2024-10-21 20:36:50|16862.27|16782.27|16862.89|16782.89|16862.89|16782.89|16862.27|16782.27|10
1729543020000|2024-10-21 20:37:00|16862.83|16782.83|16863.21|16783.21|16863.21|16783.21|16862.83|16782.83|10
1729543030000|2024-10-21 20:37:10|16863.1|16783.1|16861.94|16781.94|16863.1|16783.1|16861.94|16781.94|6
1729543040000|2024-10-21 20:37:20|16861.78|16781.78|16861.08|16781.08|16861.78|16781.78|16861.08|16781.08|9
1729543050000|2024-10-21 20:37:30|16861.06|16781.06|16861.35|16781.35|16862.4|16782.4|16861.06|16781.06|10
1729543060000|2024-10-21 20:37:40|16861.31|16781.31|16861.38|16781.38|16861.46|16781.46|16860.99|16780.99|9
1729543070000|2024-10-21 20:37:50|16861.23|16781.23|16861.43|16781.43|16861.55|16781.55|16861.12|16781.12|10
1729543080000|2024-10-21 20:38:00|16861.37|16781.37|16862.77|16782.77|16862.77|16782.77|16861.37|16781.37|9
1729543090000|2024-10-21 20:38:10|16862.94|16782.94|16863.19|16783.19|16863.21|16783.21|16862.85|16782.85|7
1729543100000|2024-10-21 20:38:20|16863.35|16783.35|16865.86|16785.86|16865.86|16785.86|16863.35|16783.35|9
1729543110000|2024-10-21 20:38:30|16865.94|16785.94|16866.01|16786.01|16866.16|16786.16|16865.89|16785.89|10
1729543120000|2024-10-21 20:38:40|16865.94|16785.94|16866.01|16786.01|16866.44|16786.44|16865.88|16785.88|10
1729543130000|2024-10-21 20:38:50|16866.15|16786.15|16865.51|16785.51|16866.15|16786.15|16865.11|16785.11|9
1729543140000|2024-10-21 20:39:00|16866.74|16786.74|16866.23|16786.23|16867.03|16787.03|16866.23|16786.23|10
1729543150000|2024-10-21 20:39:10|16866.57|16786.57|16865.1|16785.1|16866.74|16786.74|16865.1|16785.1|9
1729543160000|2024-10-21 20:39:20|16864.88|16784.88|16865.18|16785.18|16865.28|16785.28|16864.62|16784.62|9
1729543170000|2024-10-21 20:39:30|16864.98|16784.98|16865.36|16785.36|16865.36|16785.36|16864.69|16784.69|9
1729543180000|2024-10-21 20:39:40|16865.18|16785.18|16864.65|16784.65|16865.33|16785.33|16864.65|16784.65|8
1729543190000|2024-10-21 20:39:50|16864.99|16784.99|16864.98|16784.98|16865.08|16785.08|16864.91|16784.91|8
1729543200000|2024-10-21 20:40:00|16864.96|16784.96|16864.95|16784.95|16865.6|16785.6|16864.68|16784.68|10
1729543210000|2024-10-21 20:40:10|16865.16|16785.16|16865.31|16785.31|16865.31|16785.31|16864.89|16784.89|10
1729543220000|2024-10-21 20:40:20|16865.3|16785.3|16867|16787|16867.1|16787.1|16865.26|16785.26|7
1729543230000|2024-10-21 20:40:30|16867.06|16787.06|16866.37|16786.37|16867.27|16787.27|16866.29|16786.29|10
1729543240000|2024-10-21 20:40:40|16866.35|16786.35|16865.47|16785.47|16866.35|16786.35|16865.4|16785.4|9
1729543250000|2024-10-21 20:40:50|16865.3|16785.3|16864.34|16784.34|16865.37|16785.37|16864.34|16784.34|10
1729543260000|2024-10-21 20:41:00|16864.8|16784.8|16867.44|16787.44|16867.55|16787.55|16864.8|16784.8|9
1729543270000|2024-10-21 20:41:10|16867.56|16787.56|16868.46|16788.46|16868.46|16788.46|16867.56|16787.56|9
1729543280000|2024-10-21 20:41:20|16868.59|16788.59|16869.4|16789.4|16869.4|16789.4|16868.59|16788.59|6
1729543290000|2024-10-21 20:41:30|16869.41|16789.41|16869.11|16789.11|16869.55|16789.55|16869.11|16789.11|6
1729543300000|2024-10-21 20:41:40|16869.15|16789.15|16868.59|16788.59|16869.25|16789.25|16868.59|16788.59|9
1729543310000|2024-10-21 20:41:50|16868.61|16788.61|16869.4|16789.4|16869.49|16789.49|16868.61|16788.61|8
1729543320000|2024-10-21 20:42:00|16869.53|16789.53|16870.41|16790.41|16870.41|16790.41|16869.53|16789.53|9
1729543330000|2024-10-21 20:42:10|16870.2|16790.2|16870.21|16790.21|16870.76|16790.76|16870.15|16790.15|9
1729543340000|2024-10-21 20:42:20|16869.28|16789.28|16868.59|16788.59|16869.28|16789.28|16868.42|16788.42|10
1729543350000|2024-10-21 20:42:30|16868.55|16788.55|16869.36|16789.36|16869.36|16789.36|16868.08|16788.08|9
1729543360000|2024-10-21 20:42:40|16869.44|16789.44|16868.37|16788.37|16869.44|16789.44|16868.37|16788.37|10
1729543370000|2024-10-21 20:42:50|16868.13|16788.13|16868.67|16788.67|16868.67|16788.67|16868.13|16788.13|9
1729543380000|2024-10-21 20:43:00|16869.17|16789.17|16869.93|16789.93|16869.95|16789.95|16868.76|16788.76|10
1729543390000|2024-10-21 20:43:10|16870.1|16790.1|16873.31|16793.31|16873.42|16793.42|16870.1|16790.1|10
1729543400000|2024-10-21 20:43:20|16873.29|16793.29|16869.29|16789.29|16873.84|16793.84|16869.29|16789.29|9
1729543410000|2024-10-21 20:43:30|16869.39|16789.39|16869.45|16789.45|16869.55|16789.55|16869.39|16789.39|9
1729543420000|2024-10-21 20:43:40|16869.61|16789.61|16869.97|16789.97|16870|16790|16869.56|16789.56|9
1729543430000|2024-10-21 20:43:50|16870.06|16790.06|16869.81|16789.81|16870.06|16790.06|16869.72|16789.72|9
1729543440000|2024-10-21 20:44:00|16869.82|16789.82|16869.49|16789.49|16869.91|16789.91|16869.49|16789.49|10
1729543450000|2024-10-21 20:44:10|16869.38|16789.38|16870.55|16790.55|16870.55|16790.55|16869.38|16789.38|10
1729543460000|2024-10-21 20:44:20|16870.4|16790.4|16870.1|16790.1|16870.42|16790.42|16869.95|16789.95|10
1729543470000|2024-10-21 20:44:30|16871.22|16791.22|16871.93|16791.93|16872.41|16792.41|16871.22|16791.22|10
1729543480000|2024-10-21 20:44:40|16870.88|16790.88|16871.51|16791.51|16871.77|16791.77|16869.15|16789.15|10
1729543490000|2024-10-21 20:44:50|16871.45|16791.45|16868.77|16788.77|16871.45|16791.45|16868.7|16788.7|10
1729543500000|2024-10-21 20:45:00|16868.73|16788.73|16869.16|16789.16|16869.75|16789.75|16868.73|16788.73|10
1729543510000|2024-10-21 20:45:10|16868.97|16788.97|16867.86|16787.86|16868.97|16788.97|16867.58|16787.58|10
1729543520000|2024-10-21 20:45:20|16867.95|16787.95|16868.96|16788.96|16869.11|16789.11|16867.95|16787.95|10
1729543530000|2024-10-21 20:45:30|16868.91|16788.91|16872.8|16792.8|16872.8|16792.8|16868.91|16788.91|9
1729543540000|2024-10-21 20:45:40|16872.7|16792.7|16873.19|16793.19|16873.33|16793.33|16872.62|16792.62|9
1729543550000|2024-10-21 20:45:50|16873.24|16793.24|16874.33|16794.33|16874.33|16794.33|16873.24|16793.24|9
1729543560000|2024-10-21 20:46:00|16874.47|16794.47|16875.74|16795.74|16875.74|16795.74|16874.38|16794.38|10
1729543570000|2024-10-21 20:46:10|16875.86|16795.86|16876.82|16796.82|16876.82|16796.82|16875.86|16795.86|10
1729543580000|2024-10-21 20:46:20|16876.88|16796.88|16876.37|16796.37|16876.97|16796.97|16876.37|16796.37|10
1729543590000|2024-10-21 20:46:30|16876.1|16796.1|16876.29|16796.29|16876.32|16796.32|16876.07|16796.07|10
1729543600000|2024-10-21 20:46:40|16876.44|16796.44|16875.52|16795.52|16876.44|16796.44|16875.52|16795.52|10
1729543610000|2024-10-21 20:46:50|16875.51|16795.51|16875.99|16795.99|16876.28|16796.28|16875.45|16795.45|10
1729543620000|2024-10-21 20:47:00|16875.97|16795.97|16876.4|16796.4|16876.48|16796.48|16875.79|16795.79|9
1729543630000|2024-10-21 20:47:10|16876.43|16796.43|16877.74|16797.74|16877.74|16797.74|16876.43|16796.43|10
1729543640000|2024-10-21 20:47:20|16877.9|16797.9|16874.89|16794.89|16878.09|16798.09|16874.87|16794.87|10
1729543650000|2024-10-21 20:47:30|16874.87|16794.87|16875.67|16795.67|16875.71|16795.71|16874.85|16794.85|10
1729543660000|2024-10-21 20:47:40|16876.67|16796.67|16878.4|16798.4|16878.4|16798.4|16876.67|16796.67|10
1729543670000|2024-10-21 20:47:50|16878.77|16798.77|16880.35|16800.35|16880.35|16800.35|16878.77|16798.77|9
1729543680000|2024-10-21 20:48:00|16880.39|16800.39|16880.17|16800.17|16880.63|16800.63|16880.17|16800.17|10
1729543690000|2024-10-21 20:48:10|16880.15|16800.15|16883.2|16803.2|16883.2|16803.2|16880.15|16800.15|10
1729543700000|2024-10-21 20:48:20|16883.39|16803.39|16881.89|16801.89|16883.39|16803.39|16881.81|16801.81|10
1729543710000|2024-10-21 20:48:30|16881.8|16801.8|16880.09|16800.09|16881.8|16801.8|16880.07|16800.07|10
1729543720000|2024-10-21 20:48:40|16880.03|16800.03|16882|16802|16882.19|16802.19|16879.54|16799.54|9
1729543730000|2024-10-21 20:48:50|16881.96|16801.96|16882.67|16802.67|16883.58|16803.58|16881.92|16801.92|10
1729543740000|2024-10-21 20:49:00|16882.72|16802.72|16882.23|16802.23|16882.73|16802.73|16882.07|16802.07|9
1729543750000|2024-10-21 20:49:10|16882.14|16802.14|16883.6|16803.6|16883.6|16803.6|16882.03|16802.03|9
1729543760000|2024-10-21 20:49:20|16883.91|16803.91|16885.32|16805.32|16885.44|16805.44|16883.91|16803.91|10
1729543770000|2024-10-21 20:49:30|16885.56|16805.56|16886.24|16806.24|16886.36|16806.36|16885.56|16805.56|9
1729543780000|2024-10-21 20:49:40|16886.33|16806.33|16886|16806|16886.33|16806.33|16885.85|16805.85|9
1729543790000|2024-10-21 20:49:50|16886.03|16806.03|16885.05|16805.05|16886.03|16806.03|16885.05|16805.05|10
1729543800000|2024-10-21 20:50:00|16885.07|16805.07|16882.8|16802.8|16885.07|16805.07|16882.8|16802.8|9
1729543810000|2024-10-21 20:50:10|16882.88|16802.88|16883.33|16803.33|16883.33|16803.33|16882.7|16802.7|9
1729543820000|2024-10-21 20:50:20|16883.3|16803.3|16886.97|16806.97|16887.34|16807.34|16883.26|16803.26|10
1729543830000|2024-10-21 20:50:30|16886.95|16806.95|16888.2|16808.2|16888.61|16808.61|16886.95|16806.95|10
1729543840000|2024-10-21 20:50:40|16888.15|16808.15|16887.42|16807.42|16888.18|16808.18|16887.42|16807.42|7
1729543850000|2024-10-21 20:50:50|16887.55|16807.55|16886.51|16806.51|16887.61|16807.61|16886.15|16806.15|9
1729543860000|2024-10-21 20:51:00|16886.54|16806.54|16885.82|16805.82|16886.54|16806.54|16885.82|16805.82|9
1729543870000|2024-10-21 20:51:10|16885.78|16805.78|16885.91|16805.91|16886.27|16806.27|16885.78|16805.78|9
1729543880000|2024-10-21 20:51:20|16885.97|16805.97|16886.23|16806.23|16886.31|16806.31|16885.93|16805.93|9
1729543890000|2024-10-21 20:51:30|16886.36|16806.36|16883.14|16803.14|16886.39|16806.39|16883.14|16803.14|10
1729543900000|2024-10-21 20:51:40|16882.9|16802.9|16876.91|16796.91|16882.9|16802.9|16876.91|16796.91|10
1729543910000|2024-10-21 20:51:50|16876.9|16796.9|16875.81|16795.81|16876.9|16796.9|16875.81|16795.81|10
1729543920000|2024-10-21 20:52:00|16875.56|16795.56|16873.11|16793.11|16875.56|16795.56|16873.02|16793.02|10
1729543930000|2024-10-21 20:52:10|16873.69|16793.69|16874.26|16794.26|16875.22|16795.22|16873.69|16793.69|10
1729543940000|2024-10-21 20:52:20|16874.16|16794.16|16875.24|16795.24|16875.54|16795.54|16874.16|16794.16|10
1729543950000|2024-10-21 20:52:30|16875.37|16795.37|16875.13|16795.13|16875.66|16795.66|16875.13|16795.13|10
1729543960000|2024-10-21 20:52:40|16874.87|16794.87|16875.06|16795.06|16875.13|16795.13|16874.84|16794.84|9
1729543970000|2024-10-21 20:52:50|16875.12|16795.12|16875.49|16795.49|16875.49|16795.49|16874.44|16794.44|10
1729543980000|2024-10-21 20:53:00|16875.58|16795.58|16875.41|16795.41|16875.6|16795.6|16875.32|16795.32|9
1729543990000|2024-10-21 20:53:10|16875.32|16795.32|16875.59|16795.59|16875.59|16795.59|16874.6|16794.6|8
1729544000000|2024-10-21 20:53:20|16876.01|16796.01|16876.14|16796.14|16876.47|16796.47|16876.01|16796.01|10
1729544010000|2024-10-21 20:53:30|16875.98|16795.98|16875.52|16795.52|16875.98|16795.98|16875.52|16795.52|9
1729544020000|2024-10-21 20:53:40|16875.5|16795.5|16878.82|16798.82|16878.84|16798.84|16875.49|16795.49|6
1729544030000|2024-10-21 20:53:50|16878.77|16798.77|16876.32|16796.32|16878.77|16798.77|16876.32|16796.32|8
1729544040000|2024-10-21 20:54:00|16875.66|16795.66|16874.79|16794.79|16875.66|16795.66|16874.79|16794.79|10
1729544050000|2024-10-21 20:54:10|16874.55|16794.55|16874.81|16794.81|16874.81|16794.81|16874.2|16794.2|7
1729544060000|2024-10-21 20:54:20|16874.67|16794.67|16874.61|16794.61|16874.81|16794.81|16874.48|16794.48|7
1729544070000|2024-10-21 20:54:30|16874.69|16794.69|16873.95|16793.95|16874.69|16794.69|16873.9|16793.9|9
1729544080000|2024-10-21 20:54:40|16873.96|16793.96|16873.96|16793.96|16874.02|16794.02|16873.95|16793.95|5
1729544090000|2024-10-21 20:54:50|16873.84|16793.84|16873.5|16793.5|16873.84|16793.84|16873.5|16793.5|6
1729544100000|2024-10-21 20:55:00|16873.49|16793.49|16873.28|16793.28|16873.67|16793.67|16873.28|16793.28|8
1729544110000|2024-10-21 20:55:10|16873.25|16793.25|16873.43|16793.43|16873.43|16793.43|16872.85|16792.85|6
1729544120000|2024-10-21 20:55:20|16873.73|16793.73|16873.64|16793.64|16873.73|16793.73|16872.92|16792.92|10
1729544130000|2024-10-21 20:55:30|16873.61|16793.61|16873.01|16793.01|16873.61|16793.61|16873|16793|9
1729544140000|2024-10-21 20:55:40|16873.55|16793.55|16874.23|16794.23|16874.24|16794.24|16873.45|16793.45|10
1729544150000|2024-10-21 20:55:50|16874.19|16794.19|16870.71|16790.71|16874.2|16794.2|16870.71|16790.71|10
1729544160000|2024-10-21 20:56:00|16870.6|16790.6|16872.02|16792.02|16872.02|16792.02|16870.47|16790.47|10
1729544170000|2024-10-21 20:56:10|16871.94|16791.94|16873.41|16793.41|16874.44|16794.44|16871.94|16791.94|10
1729544180000|2024-10-21 20:56:20|16872.94|16792.94|16872.57|16792.57|16872.94|16792.94|16871.52|16791.52|9
1729544190000|2024-10-21 20:56:30|16873.16|16793.16|16873.93|16793.93|16873.93|16793.93|16873.13|16793.13|10
1729544200000|2024-10-21 20:56:40|16874.81|16794.81|16875.51|16795.51|16875.52|16795.52|16874.51|16794.51|10
1729544210000|2024-10-21 20:56:50|16875.53|16795.53|16875.17|16795.17|16875.65|16795.65|16875.17|16795.17|10
1729544220000|2024-10-21 20:57:00|16875.55|16795.55|16875.73|16795.73|16875.94|16795.94|16874.91|16794.91|9
1729544230000|2024-10-21 20:57:10|16875.72|16795.72|16874.19|16794.19|16875.89|16795.89|16874.1|16794.1|10
1729544240000|2024-10-21 20:57:20|16873.84|16793.84|16875.03|16795.03|16875.03|16795.03|16873.76|16793.76|10
1729544250000|2024-10-21 20:57:30|16875.55|16795.55|16877.39|16797.39|16877.39|16797.39|16875.55|16795.55|9
1729544260000|2024-10-21 20:57:40|16877.19|16797.19|16876.27|16796.27|16877.19|16797.19|16876.27|16796.27|9
1729544270000|2024-10-21 20:57:50|16876.34|16796.34|16876.12|16796.12|16876.53|16796.53|16876.12|16796.12|9
1729544280000|2024-10-21 20:58:00|16876.08|16796.08|16875.76|16795.76|16876.33|16796.33|16875.76|16795.76|9
1729544290000|2024-10-21 20:58:10|16875.86|16795.86|16875.5|16795.5|16875.99|16795.99|16875.5|16795.5|10
1729544300000|2024-10-21 20:58:20|16875.32|16795.32|16875.78|16795.78|16875.78|16795.78|16875.26|16795.26|9
1729544310000|2024-10-21 20:58:30|16875.41|16795.41|16876.12|16796.12|16876.54|16796.54|16875.41|16795.41|9
1729544320000|2024-10-21 20:58:40|16876.1|16796.1|16875.27|16795.27|16876.31|16796.31|16875.27|16795.27|8
1729544330000|2024-10-21 20:58:50|16875.26|16795.26|16874.39|16794.39|16875.26|16795.26|16874.39|16794.39|10
1729544340000|2024-10-21 20:59:00|16874.79|16794.79|16874.43|16794.43|16874.96|16794.96|16874.43|16794.43|10
1729544350000|2024-10-21 20:59:10|16874.37|16794.37|16874.15|16794.15|16874.37|16794.37|16873.82|16793.82|7
1729544360000|2024-10-21 20:59:20|16874.07|16794.07|16872.45|16792.45|16874.08|16794.08|16872.45|16792.45|7
1729544370000|2024-10-21 20:59:30|16872.19|16792.19|16872.76|16792.76|16872.76|16792.76|16871.98|16791.98|10
1729544380000|2024-10-21 20:59:40|16873.26|16793.26|16875.92|16795.92|16876.09|16796.09|16873.26|16793.26|10
1729544390000|2024-10-21 20:59:50|16875.73|16795.73|16875.59|16795.59|16875.83|16795.83|16875.44|16795.44|9
1729544400000|2024-10-21 21:00:00|16875.49|16795.49|16877.51|16797.51|16877.51|16797.51|16875.49|16795.49|9
1729544410000|2024-10-21 21:00:10|16877.3|16797.3|16875.06|16795.06|16877.3|16797.3|16874.98|16794.98|10
1729544420000|2024-10-21 21:00:20|16875.09|16795.09|16875.05|16795.05|16875.09|16795.09|16874.71|16794.71|8
1729544430000|2024-10-21 21:00:30|16875.2|16795.2|16875.84|16795.84|16875.9|16795.9|16874.99|16794.99|10
1729544440000|2024-10-21 21:00:40|16875.78|16795.78|16878.45|16798.45|16878.45|16798.45|16875.78|16795.78|9
1729544450000|2024-10-21 21:00:50|16878.46|16798.46|16878.11|16798.11|16878.46|16798.46|16878.11|16798.11|8
1729544460000|2024-10-21 21:01:00|16878.06|16798.06|16878.33|16798.33|16878.33|16798.33|16878.06|16798.06|9
1729544470000|2024-10-21 21:01:10|16878.26|16798.26|16877.71|16797.71|16878.95|16798.95|16877.71|16797.71|9
1729544480000|2024-10-21 21:01:20|16877.93|16797.93|16878.01|16798.01|16878.01|16798.01|16877.89|16797.89|8
1729544490000|2024-10-21 21:01:30|16878.41|16798.41|16877.94|16797.94|16878.41|16798.41|16877.51|16797.51|6
1729544500000|2024-10-21 21:01:40|16877.84|16797.84|16878.51|16798.51|16878.56|16798.56|16877.84|16797.84|10
1729544510000|2024-10-21 21:01:50|16878.5|16798.5|16879.92|16799.92|16879.92|16799.92|16878.35|16798.35|9
1729544520000|2024-10-21 21:02:00|16879.82|16799.82|16879.62|16799.62|16879.82|16799.82|16879.18|16799.18|9
1729544530000|2024-10-21 21:02:10|16879.67|16799.67|16879.36|16799.36|16879.97|16799.97|16879.36|16799.36|10
1729544540000|2024-10-21 21:02:20|16879.02|16799.02|16878.58|16798.58|16879.02|16799.02|16878.46|16798.46|10
1729544550000|2024-10-21 21:02:30|16878.56|16798.56|16879.05|16799.05|16879.05|16799.05|16878.29|16798.29|10
1729544560000|2024-10-21 21:02:40|16879.42|16799.42|16881.97|16801.97|16881.97|16801.97|16879.42|16799.42|10
1729544570000|2024-10-21 21:02:50|16881.81|16801.81|16881.41|16801.41|16881.81|16801.81|16881.32|16801.32|9
1729544580000|2024-10-21 21:03:00|16881.46|16801.46|16881.52|16801.52|16881.66|16801.66|16881.25|16801.25|9
1729544590000|2024-10-21 21:03:10|16881.56|16801.56|16881.05|16801.05|16881.59|16801.59|16881.05|16801.05|10
1729544600000|2024-10-21 21:03:20|16881.12|16801.12|16880.91|16800.91|16881.12|16801.12|16880.9|16800.9|8
1729544610000|2024-10-21 21:03:30|16880.9|16800.9|16880.38|16800.38|16880.9|16800.9|16880.2|16800.2|10
1729544620000|2024-10-21 21:03:40|16880.4|16800.4|16880.4|16800.4|16880.81|16800.81|16880.4|16800.4|8
1729544630000|2024-10-21 21:03:50|16880.41|16800.41|16880.47|16800.47|16880.58|16800.58|16880.24|16800.24|9
1729544640000|2024-10-21 21:04:00|16880.53|16800.53|16880.93|16800.93|16880.93|16800.93|16880.53|16800.53|10
1729544650000|2024-10-21 21:04:10|16881.1|16801.1|16881.7|16801.7|16881.7|16801.7|16880.71|16800.71|9
1729544660000|2024-10-21 21:04:20|16881.72|16801.72|16883.09|16803.09|16883.22|16803.22|16881.72|16801.72|9
1729544670000|2024-10-21 21:04:30|16882.95|16802.95|16881.02|16801.02|16882.95|16802.95|16881.02|16801.02|10
1729544680000|2024-10-21 21:04:40|16880.96|16800.96|16882.35|16802.35|16882.35|16802.35|16880.96|16800.96|10
1729544690000|2024-10-21 21:04:50|16882.36|16802.36|16881.88|16801.88|16882.36|16802.36|16881.69|16801.69|7
1729544700000|2024-10-21 21:05:00|16881.85|16801.85|16883.22|16803.22|16883.41|16803.41|16881.85|16801.85|9
1729544710000|2024-10-21 21:05:10|16883.69|16803.69|16884.67|16804.67|16884.72|16804.72|16883.69|16803.69|10
1729544720000|2024-10-21 21:05:20|16884.68|16804.68|16886.46|16806.46|16886.46|16806.46|16884.3|16804.3|10
1729544730000|2024-10-21 21:05:30|16886.65|16806.65|16886.84|16806.84|16886.96|16806.96|16886.65|16806.65|9
1729544740000|2024-10-21 21:05:40|16886.92|16806.92|16890.62|16810.62|16890.62|16810.62|16886.92|16806.92|9
1729544750000|2024-10-21 21:05:50|16890.76|16810.76|16893.71|16813.71|16893.71|16813.71|16890.76|16810.76|9
1729544760000|2024-10-21 21:06:00|16893.73|16813.73|16893.74|16813.74|16894.35|16814.35|16893.49|16813.49|10
1729544770000|2024-10-21 21:06:10|16892.94|16812.94|16891.87|16811.87|16893.04|16813.04|16891.87|16811.87|10
1729544780000|2024-10-21 21:06:20|16891.79|16811.79|16890.61|16810.61|16891.8|16811.8|16890.61|16810.61|10
1729544790000|2024-10-21 21:06:30|16889.9|16809.9|16888.37|16808.37|16889.9|16809.9|16888.37|16808.37|10
1729544800000|2024-10-21 21:06:40|16888.33|16808.33|16889.58|16809.58|16889.58|16809.58|16888.17|16808.17|10
1729544810000|2024-10-21 21:06:50|16889.63|16809.63|16889.47|16809.47|16889.76|16809.76|16889.35|16809.35|10
1729544820000|2024-10-21 21:07:00|16889.64|16809.64|16888.57|16808.57|16889.73|16809.73|16888.23|16808.23|10
1729544830000|2024-10-21 21:07:10|16888.78|16808.78|16889.83|16809.83|16889.83|16809.83|16888.78|16808.78|10
1729544840000|2024-10-21 21:07:20|16889.87|16809.87|16890.7|16810.7|16890.7|16810.7|16889.8|16809.8|10
1729544850000|2024-10-21 21:07:30|16891.04|16811.04|16890.58|16810.58|16891.86|16811.86|16890.58|16810.58|9
1729544860000|2024-10-21 21:07:40|16890.17|16810.17|16891.31|16811.31|16891.31|16811.31|16889.78|16809.78|10
1729544870000|2024-10-21 21:07:50|16891.35|16811.35|16892.65|16812.65|16892.65|16812.65|16891.35|16811.35|10
1729544880000|2024-10-21 21:08:00|16893.16|16813.16|16893.54|16813.54|16893.54|16813.54|16893.09|16813.09|10
1729544890000|2024-10-21 21:08:10|16893.61|16813.61|16893.67|16813.67|16893.75|16813.75|16893.46|16813.46|9
1729544900000|2024-10-21 21:08:20|16893.65|16813.65|16894.25|16814.25|16894.25|16814.25|16893.64|16813.64|9
1729544910000|2024-10-21 21:08:30|16894.32|16814.32|16897.47|16817.47|16897.47|16817.47|16894.32|16814.32|10
1729544920000|2024-10-21 21:08:40|16897.73|16817.73|16901.63|16821.63|16901.63|16821.63|16897.73|16817.73|10
1729544930000|2024-10-21 21:08:50|16903.09|16823.09|16909.76|16829.76|16910.43|16830.43|16903.09|16823.09|10
1729544940000|2024-10-21 21:09:00|16909.51|16829.51|16910.15|16830.15|16910.15|16830.15|16909.19|16829.19|10
1729544950000|2024-10-21 21:09:10|16910.69|16830.69|16913.95|16833.95|16913.95|16833.95|16910.51|16830.51|10
1729544960000|2024-10-21 21:09:20|16914.52|16834.52|16919.01|16839.01|16919.01|16839.01|16914.52|16834.52|10
1729544970000|2024-10-21 21:09:30|16918.99|16838.99|16920.06|16840.06|16920.24|16840.24|16918.99|16838.99|10
1729544980000|2024-10-21 21:09:40|16919.98|16839.98|16920.56|16840.56|16920.56|16840.56|16919.49|16839.49|10
1729544990000|2024-10-21 21:09:50|16921.03|16841.03|16922.54|16842.54|16923.33|16843.33|16921.03|16841.03|10
1729545000000|2024-10-21 21:10:00|16922.93|16842.93|16925.1|16845.1|16925.1|16845.1|16922.93|16842.93|10
1729545010000|2024-10-21 21:10:10|16925.5|16845.5|16928.2|16848.2|16928.2|16848.2|16925.5|16845.5|10
1729545020000|2024-10-21 21:10:20|16927.88|16847.88|16928.81|16848.81|16928.81|16848.81|16927.88|16847.88|10
1729545030000|2024-10-21 21:10:30|16929.14|16849.14|16929.38|16849.38|16929.38|16849.38|16928.64|16848.64|10
1729545040000|2024-10-21 21:10:40|16929.47|16849.47|16933.51|16853.51|16933.82|16853.82|16929.47|16849.47|10
1729545050000|2024-10-21 21:10:50|16933.5|16853.5|16935.64|16855.64|16935.64|16855.64|16933.46|16853.46|10
1729545060000|2024-10-21 21:11:00|16936.08|16856.08|16937.98|16857.98|16938.67|16858.67|16936.08|16856.08|9
1729545070000|2024-10-21 21:11:10|16937.83|16857.83|16935.54|16855.54|16937.83|16857.83|16935.54|16855.54|8
1729545080000|2024-10-21 21:11:20|16934.87|16854.87|16936.55|16856.55|16936.55|16856.55|16934.61|16854.61|10
1729545090000|2024-10-21 21:11:30|16936.69|16856.69|16938.29|16858.29|16938.29|16858.29|16936.58|16856.58|9
1729545100000|2024-10-21 21:11:40|16938.28|16858.28|16938.51|16858.51|16938.51|16858.51|16937.94|16857.94|10
1729545110000|2024-10-21 21:11:50|16938.58|16858.58|16938.69|16858.69|16939.01|16859.01|16938.39|16858.39|10
1729545120000|2024-10-21 21:12:00|16938.78|16858.78|16938.33|16858.33|16938.82|16858.82|16938.05|16858.05|10
1729545130000|2024-10-21 21:12:10|16938.22|16858.22|16935.94|16855.94|16938.28|16858.28|16935.94|16855.94|10
1729545140000|2024-10-21 21:12:20|16935.97|16855.97|16937.32|16857.32|16937.32|16857.32|16935.97|16855.97|10
1729545150000|2024-10-21 21:12:30|16937.33|16857.33|16935.04|16855.04|16937.41|16857.41|16934.11|16854.11|10
1729545160000|2024-10-21 21:12:40|16935.52|16855.52|16935.4|16855.4|16935.78|16855.78|16935.38|16855.38|10
1729545170000|2024-10-21 21:12:50|16935.47|16855.47|16935.48|16855.48|16935.63|16855.63|16935.11|16855.11|10
1729545180000|2024-10-21 21:13:00|16935.42|16855.42|16934.42|16854.42|16935.42|16855.42|16934.42|16854.42|10
1729545190000|2024-10-21 21:13:10|16934.31|16854.31|16933.66|16853.66|16934.31|16854.31|16933.22|16853.22|10
1729545200000|2024-10-21 21:13:20|16934.08|16854.08|16933.37|16853.37|16934.08|16854.08|16932.84|16852.84|10
1729545210000|2024-10-21 21:13:30|16933.31|16853.31|16934.33|16854.33|16934.33|16854.33|16933.31|16853.31|9
1729545220000|2024-10-21 21:13:40|16934.4|16854.4|16935.32|16855.32|16935.6|16855.6|16934.39|16854.39|10
1729545230000|2024-10-21 21:13:50|16935.56|16855.56|16937.85|16857.85|16937.85|16857.85|16935.56|16855.56|9
1729545240000|2024-10-21 21:14:00|16937.81|16857.81|16937.91|16857.91|16938.09|16858.09|16937.65|16857.65|9
1729545250000|2024-10-21 21:14:10|16937.7|16857.7|16938.4|16858.4|16938.8|16858.8|16937.18|16857.18|10
1729545260000|2024-10-21 21:14:20|16938.43|16858.43|16938.22|16858.22|16938.85|16858.85|16938.22|16858.22|10
1729545270000|2024-10-21 21:14:30|16938.04|16858.04|16938.7|16858.7|16938.7|16858.7|16937.92|16857.92|10
1729545280000|2024-10-21 21:14:40|16938.78|16858.78|16938.83|16858.83|16939.24|16859.24|16938.75|16858.75|9
1729545290000|2024-10-21 21:14:50|16938.68|16858.68|16935.92|16855.92|16938.68|16858.68|16935.92|16855.92|10
1729545300000|2024-10-21 21:15:00|16936.04|16856.04|16933.8|16853.8|16936.05|16856.05|16933.69|16853.69|10
1729545310000|2024-10-21 21:15:10|16933.86|16853.86|16932.91|16852.91|16934.22|16854.22|16932.91|16852.91|10
1729545320000|2024-10-21 21:15:20|16932.73|16852.73|16931.04|16851.04|16932.73|16852.73|16931.04|16851.04|10
1729545330000|2024-10-21 21:15:30|16931.02|16851.02|16929.17|16849.17|16931.02|16851.02|16929.17|16849.17|9
1729545340000|2024-10-21 21:15:40|16928.72|16848.72|16925.93|16845.93|16928.72|16848.72|16925.93|16845.93|9
1729545350000|2024-10-21 21:15:50|16925.29|16845.29|16927.06|16847.06|16927.06|16847.06|16925.29|16845.29|7
1729545360000|2024-10-21 21:16:00|16927.19|16847.19|16924.95|16844.95|16927.19|16847.19|16924.68|16844.68|9
1729545370000|2024-10-21 21:16:10|16924.9|16844.9|16923|16843|16924.9|16844.9|16922.73|16842.73|9
1729545380000|2024-10-21 21:16:20|16922.69|16842.69|16922.8|16842.8|16922.95|16842.95|16922.42|16842.42|9
1729545390000|2024-10-21 21:16:30|16922.81|16842.81|16922.5|16842.5|16922.81|16842.81|16922.5|16842.5|9
1729545400000|2024-10-21 21:16:40|16922.53|16842.53|16922.54|16842.54|16922.82|16842.82|16922.33|16842.33|9
1729545410000|2024-10-21 21:16:50|16922.49|16842.49|16921.93|16841.93|16922.49|16842.49|16921.93|16841.93|9
1729545420000|2024-10-21 21:17:00|16921.99|16841.99|16922.22|16842.22|16922.22|16842.22|16921.95|16841.95|9
1729545430000|2024-10-21 21:17:10|16922.26|16842.26|16921.64|16841.64|16922.26|16842.26|16921.64|16841.64|8
1729545440000|2024-10-21 21:17:20|16921.63|16841.63|16921.49|16841.49|16921.64|16841.64|16921.38|16841.38|9
1729545450000|2024-10-21 21:17:30|16920.97|16840.97|16917.58|16837.58|16920.97|16840.97|16917.58|16837.58|9
1729545460000|2024-10-21 21:17:40|16917.47|16837.47|16917.05|16837.05|16917.47|16837.47|16917.04|16837.04|9
1729545470000|2024-10-21 21:17:50|16917.11|16837.11|16916.21|16836.21|16917.11|16837.11|16916.19|16836.19|9
1729545480000|2024-10-21 21:18:00|16915.9|16835.9|16914.85|16834.85|16916.43|16836.43|16914.85|16834.85|10
1729545490000|2024-10-21 21:18:10|16914.61|16834.61|16914|16834|16914.61|16834.61|16913.94|16833.94|10
1729545500000|2024-10-21 21:18:20|16913.98|16833.98|16913.8|16833.8|16913.98|16833.98|16913.66|16833.66|6
1729545510000|2024-10-21 21:18:30|16913.82|16833.82|16913.42|16833.42|16913.82|16833.82|16913.42|16833.42|10
1729545520000|2024-10-21 21:18:40|16913.41|16833.41|16913.5|16833.5|16913.78|16833.78|16913.41|16833.41|9
1729545530000|2024-10-21 21:18:50|16913.42|16833.42|16913.96|16833.96|16913.96|16833.96|16913.3|16833.3|10
1729545540000|2024-10-21 21:19:00|16913.78|16833.78|16915.01|16835.01|16915.01|16835.01|16913.71|16833.71|9
1729545550000|2024-10-21 21:19:10|16915.1|16835.1|16917.05|16837.05|16917.05|16837.05|16915.1|16835.1|10
1729545560000|2024-10-21 21:19:20|16917.24|16837.24|16917.85|16837.85|16917.85|16837.85|16916.78|16836.78|10
1729545570000|2024-10-21 21:19:30|16917.73|16837.73|16917.43|16837.43|16917.73|16837.73|16917.43|16837.43|9
1729545580000|2024-10-21 21:19:40|16917.62|16837.62|16918.49|16838.49|16918.61|16838.61|16917.62|16837.62|9
1729545590000|2024-10-21 21:19:50|16917.99|16837.99|16918.28|16838.28|16918.28|16838.28|16917.68|16837.68|10
1729545600000|2024-10-21 21:20:00|16918.1|16838.1|16917.12|16837.12|16918.1|16838.1|16916.2|16836.2|10
1729545610000|2024-10-21 21:20:10|16916.79|16836.79|16916.79|16836.79|16916.98|16836.98|16916.69|16836.69|10
1729545620000|2024-10-21 21:20:20|16916.8|16836.8|16917.93|16837.93|16918.18|16838.18|16916.8|16836.8|8
1729545630000|2024-10-21 21:20:30|16917.92|16837.92|16918.08|16838.08|16918.08|16838.08|16917.74|16837.74|6
1729545640000|2024-10-21 21:20:40|16917.93|16837.93|16920.57|16840.57|16920.57|16840.57|16917.93|16837.93|8
1729545650000|2024-10-21 21:20:50|16920.54|16840.54|16920.61|16840.61|16920.61|16840.61|16920.46|16840.46|9
1729545660000|2024-10-21 21:21:00|16920.82|16840.82|16919.18|16839.18|16920.82|16840.82|16919.18|16839.18|9
1729545670000|2024-10-21 21:21:10|16919.08|16839.08|16919.96|16839.96|16919.96|16839.96|16918.92|16838.92|10
1729545680000|2024-10-21 21:21:20|16920.16|16840.16|16919.08|16839.08|16920.16|16840.16|16919.08|16839.08|10
1729545690000|2024-10-21 21:21:30|16919.14|16839.14|16918.99|16838.99|16919.14|16839.14|16918.8|16838.8|9
1729545700000|2024-10-21 21:21:40|16918.57|16838.57|16919.47|16839.47|16919.47|16839.47|16918.57|16838.57|10
1729545710000|2024-10-21 21:21:50|16919.49|16839.49|16919.4|16839.4|16919.54|16839.54|16919.27|16839.27|9
1729545720000|2024-10-21 21:22:00|16919.5|16839.5|16919.09|16839.09|16919.5|16839.5|16919.06|16839.06|9
1729545730000|2024-10-21 21:22:10|16919.12|16839.12|16918.83|16838.83|16919.15|16839.15|16918.6|16838.6|10
1729545740000|2024-10-21 21:22:20|16918.89|16838.89|16918.84|16838.84|16919.18|16839.18|16918.64|16838.64|9
1729545750000|2024-10-21 21:22:30|16919.11|16839.11|16919.59|16839.59|16919.59|16839.59|16919.08|16839.08|10
1729545760000|2024-10-21 21:22:40|16919.6|16839.6|16920.17|16840.17|16920.17|16840.17|16919.59|16839.59|10
1729545770000|2024-10-21 21:22:50|16920.23|16840.23|16920.22|16840.22|16920.23|16840.23|16919.72|16839.72|8
1729545780000|2024-10-21 21:23:00|16920.31|16840.31|16920.34|16840.34|16920.39|16840.39|16920.28|16840.28|8
1729545790000|2024-10-21 21:23:10|16920.31|16840.31|16920.7|16840.7|16920.92|16840.92|16920.31|16840.31|9
1729545800000|2024-10-21 21:23:20|16920.68|16840.68|16920.62|16840.62|16920.81|16840.81|16920.58|16840.58|8
1729545810000|2024-10-21 21:23:30|16920.39|16840.39|16919.49|16839.49|16920.39|16840.39|16919.49|16839.49|10
1729545820000|2024-10-21 21:23:40|16919.51|16839.51|16920.47|16840.47|16920.47|16840.47|16919.51|16839.51|9
1729545830000|2024-10-21 21:23:50|16920.61|16840.61|16920.71|16840.71|16920.75|16840.75|16920.61|16840.61|8
1729545840000|2024-10-21 21:24:00|16920.73|16840.73|16920.48|16840.48|16920.73|16840.73|16920.42|16840.42|8
1729545850000|2024-10-21 21:24:10|16920.47|16840.47|16920.92|16840.92|16920.92|16840.92|16920.47|16840.47|8
1729545860000|2024-10-21 21:24:20|16920.89|16840.89|16921.14|16841.14|16921.14|16841.14|16920.33|16840.33|9
1729545870000|2024-10-21 21:24:30|16920.59|16840.59|16921.26|16841.26|16921.26|16841.26|16920.59|16840.59|9
1729545880000|2024-10-21 21:24:40|16921.24|16841.24|16921.27|16841.27|16921.27|16841.27|16921.13|16841.13|8
1729545890000|2024-10-21 21:24:50|16921.53|16841.53|16921.74|16841.74|16921.78|16841.78|16921.53|16841.53|10
1729545900000|2024-10-21 21:25:00|16922.08|16842.08|16922.95|16842.95|16923.88|16843.88|16922.08|16842.08|9
1729545910000|2024-10-21 21:25:10|16923.02|16843.02|16924.55|16844.55|16924.55|16844.55|16922.84|16842.84|10
1729545920000|2024-10-21 21:25:20|16924.56|16844.56|16921.83|16841.83|16924.56|16844.56|16921.53|16841.53|10
1729545930000|2024-10-21 21:25:30|16921.9|16841.9|16923.37|16843.37|16923.68|16843.68|16921.85|16841.85|10
1729545940000|2024-10-21 21:25:40|16923.36|16843.36|16922.21|16842.21|16923.36|16843.36|16922.21|16842.21|8
1729545950000|2024-10-21 21:25:50|16922.15|16842.15|16922.27|16842.27|16922.35|16842.35|16921.99|16841.99|8
1729545960000|2024-10-21 21:26:00|16922.2|16842.2|16922.2|16842.2|16922.2|16842.2|16921.96|16841.96|8
1729545970000|2024-10-21 21:26:10|16922.23|16842.23|16922.46|16842.46|16922.46|16842.46|16922.12|16842.12|9
1729545980000|2024-10-21 21:26:20|16922.14|16842.14|16922.41|16842.41|16922.41|16842.41|16921.86|16841.86|8
1729545990000|2024-10-21 21:26:30|16922.42|16842.42|16921.79|16841.79|16922.42|16842.42|16921.73|16841.73|10
1729546000000|2024-10-21 21:26:40|16921.69|16841.69|16922.6|16842.6|16922.6|16842.6|16921.21|16841.21|9
1729546010000|2024-10-21 21:26:50|16922.55|16842.55|16922.64|16842.64|16922.69|16842.69|16922.51|16842.51|10
1729546020000|2024-10-21 21:27:00|16922.66|16842.66|16921.62|16841.62|16922.66|16842.66|16921.6|16841.6|10
1729546030000|2024-10-21 21:27:10|16921.63|16841.63|16923.22|16843.22|16923.22|16843.22|16921.63|16841.63|10
1729546040000|2024-10-21 21:27:20|16923.87|16843.87|16924.98|16844.98|16924.98|16844.98|16923.83|16843.83|10
1729546050000|2024-10-21 21:27:30|16925|16845|16925.26|16845.26|16925.26|16845.26|16924.59|16844.59|10
1729546060000|2024-10-21 21:27:40|16925.33|16845.33|16926.51|16846.51|16926.51|16846.51|16925.33|16845.33|9
1729546070000|2024-10-21 21:27:50|16926.14|16846.14|16928.74|16848.74|16928.74|16848.74|16926.14|16846.14|9
1729546080000|2024-10-21 21:28:00|16928.86|16848.86|16929.63|16849.63|16929.63|16849.63|16928.86|16848.86|10
1729546090000|2024-10-21 21:28:10|16929.76|16849.76|16930.06|16850.06|16930.06|16850.06|16929.75|16849.75|8
1729546100000|2024-10-21 21:28:20|16929.87|16849.87|16931.26|16851.26|16931.26|16851.26|16929.61|16849.61|10
1729546110000|2024-10-21 21:28:30|16931.3|16851.3|16929.76|16849.76|16931.3|16851.3|16929.76|16849.76|10
1729546120000|2024-10-21 21:28:40|16929.54|16849.54|16929.47|16849.47|16930.11|16850.11|16928.63|16848.63|10
1729546130000|2024-10-21 21:28:50|16929.39|16849.39|16929.43|16849.43|16929.48|16849.48|16929.32|16849.32|10
1729546140000|2024-10-21 21:29:00|16929.4|16849.4|16930.13|16850.13|16930.13|16850.13|16929.34|16849.34|10
1729546150000|2024-10-21 21:29:10|16930.28|16850.28|16926.89|16846.89|16930.31|16850.31|16926.43|16846.43|10
1729546160000|2024-10-21 21:29:20|16926.8|16846.8|16926.71|16846.71|16926.84|16846.84|16926.29|16846.29|10
1729546170000|2024-10-21 21:29:30|16926.35|16846.35|16925.13|16845.13|16926.35|16846.35|16925.13|16845.13|10
1729546180000|2024-10-21 21:29:40|16924.4|16844.4|16924.47|16844.47|16924.87|16844.87|16923.18|16843.18|10
1729546190000|2024-10-21 21:29:50|16924.42|16844.42|16924.23|16844.23|16924.42|16844.42|16924.23|16844.23|9
1729546200000|2024-10-21 21:30:00|16923.76|16843.76|16924.26|16844.26|16924.47|16844.47|16922.96|16842.96|10
1729546210000|2024-10-21 21:30:10|16924.2|16844.2|16923.42|16843.42|16924.2|16844.2|16923.02|16843.02|10
1729546220000|2024-10-21 21:30:20|16923.23|16843.23|16923.07|16843.07|16924.08|16844.08|16923.07|16843.07|10
1729546230000|2024-10-21 21:30:30|16922.51|16842.51|16920.49|16840.49|16922.51|16842.51|16920.49|16840.49|9
1729546240000|2024-10-21 21:30:40|16920.34|16840.34|16919.62|16839.62|16920.34|16840.34|16919.62|16839.62|8
1729546250000|2024-10-21 21:30:50|16919.33|16839.33|16916.75|16836.75|16919.33|16839.33|16916.75|16836.75|9
1729546260000|2024-10-21 21:31:00|16916.73|16836.73|16913.84|16833.84|16916.87|16836.87|16913.84|16833.84|10
1729546270000|2024-10-21 21:31:10|16913.78|16833.78|16912.8|16832.8|16913.78|16833.78|16912.8|16832.8|9
1729546280000|2024-10-21 21:31:20|16912.74|16832.74|16911.66|16831.66|16912.93|16832.93|16911.66|16831.66|10
1729546290000|2024-10-21 21:31:30|16910.79|16830.79|16908.51|16828.51|16910.79|16830.79|16908.51|16828.51|10
1729546300000|2024-10-21 21:31:40|16908.59|16828.59|16905.36|16825.36|16908.59|16828.59|16905.35|16825.35|10
1729546310000|2024-10-21 21:31:50|16905.33|16825.33|16901.46|16821.46|16905.33|16825.33|16901.46|16821.46|10
1729546320000|2024-10-21 21:32:00|16901.32|16821.32|16903.77|16823.77|16903.77|16823.77|16901.1|16821.1|10
1729546330000|2024-10-21 21:32:10|16904.02|16824.02|16904.82|16824.82|16904.96|16824.96|16904.02|16824.02|9
1729546340000|2024-10-21 21:32:20|16904.78|16824.78|16906.28|16826.28|16906.28|16826.28|16904.78|16824.78|10
1729546350000|2024-10-21 21:32:30|16906.51|16826.51|16905.78|16825.78|16906.58|16826.58|16905.78|16825.78|10
1729546360000|2024-10-21 21:32:40|16905.72|16825.72|16905.03|16825.03|16905.79|16825.79|16904.93|16824.93|9
1729546370000|2024-10-21 21:32:50|16905.06|16825.06|16902.52|16822.52|16905.06|16825.06|16902.52|16822.52|9
1729546380000|2024-10-21 21:33:00|16902.51|16822.51|16902.92|16822.92|16902.92|16822.92|16902.41|16822.41|9
1729546390000|2024-10-21 21:33:10|16902.97|16822.97|16902.65|16822.65|16902.97|16822.97|16902.65|16822.65|9
1729546400000|2024-10-21 21:33:20|16902.64|16822.64|16903.26|16823.26|16903.26|16823.26|16902.61|16822.61|10
1729546410000|2024-10-21 21:33:30|16903.27|16823.27|16902.63|16822.63|16903.27|16823.27|16902.45|16822.45|9
1729546420000|2024-10-21 21:33:40|16902.51|16822.51|16901.95|16821.95|16902.54|16822.54|16901.95|16821.95|9
1729546430000|2024-10-21 21:33:50|16901.97|16821.97|16902.45|16822.45|16902.65|16822.65|16901.88|16821.88|8
1729546440000|2024-10-21 21:34:00|16901.95|16821.95|16901.71|16821.71|16901.95|16821.95|16901.58|16821.58|9
1729546450000|2024-10-21 21:34:10|16901.68|16821.68|16902.77|16822.77|16902.77|16822.77|16901.62|16821.62|9
1729546460000|2024-10-21 21:34:20|16902.86|16822.86|16902.32|16822.32|16902.86|16822.86|16902.32|16822.32|10
1729546470000|2024-10-21 21:34:30|16902.22|16822.22|16902.26|16822.26|16902.26|16822.26|16901.91|16821.91|10
1729546480000|2024-10-21 21:34:40|16901.94|16821.94|16900.55|16820.55|16901.94|16821.94|16900.55|16820.55|8
1729546490000|2024-10-21 21:34:50|16900.62|16820.62|16900.9|16820.9|16900.95|16820.95|16900.61|16820.61|9
1729546500000|2024-10-21 21:35:00|16900.93|16820.93|16900.43|16820.43|16900.96|16820.96|16900.43|16820.43|7
1729546510000|2024-10-21 21:35:10|16900.48|16820.48|16900.74|16820.74|16900.74|16820.74|16900.42|16820.42|8
1729546520000|2024-10-21 21:35:20|16900.67|16820.67|16900.28|16820.28|16900.67|16820.67|16900.28|16820.28|9
1729546530000|2024-10-21 21:35:30|16900.29|16820.29|16900.27|16820.27|16900.67|16820.67|16900.27|16820.27|9
1729546540000|2024-10-21 21:35:40|16900.43|16820.43|16901.08|16821.08|16901.12|16821.12|16900.43|16820.43|9
1729546550000|2024-10-21 21:35:50|16901.09|16821.09|16900.39|16820.39|16901.09|16821.09|16899.99|16819.99|8
1729546560000|2024-10-21 21:36:00|16901.02|16821.02|16900.5|16820.5|16901.02|16821.02|16900.5|16820.5|10
1729546570000|2024-10-21 21:36:10|16900.47|16820.47|16899.12|16819.12|16900.47|16820.47|16899.05|16819.05|10
1729546580000|2024-10-21 21:36:20|16899.33|16819.33|16898.39|16818.39|16899.42|16819.42|16898.39|16818.39|10
1729546590000|2024-10-21 21:36:30|16897.63|16817.63|16897.26|16817.26|16897.63|16817.63|16896.85|16816.85|9
1729546600000|2024-10-21 21:36:40|16897.25|16817.25|16897.73|16817.73|16897.88|16817.88|16897.07|16817.07|10
1729546610000|2024-10-21 21:36:50|16897.72|16817.72|16897.46|16817.46|16897.72|16817.72|16896.38|16816.38|10
1729546620000|2024-10-21 21:37:00|16897.98|16817.98|16897.7|16817.7|16898.54|16818.54|16897.7|16817.7|8
1729546630000|2024-10-21 21:37:10|16897.64|16817.64|16896.58|16816.58|16897.64|16817.64|16896.58|16816.58|10
1729546640000|2024-10-21 21:37:20|16896.24|16816.24|16895.87|16815.87|16896.24|16816.24|16895.52|16815.52|9
1729546650000|2024-10-21 21:37:30|16895.9|16815.9|16895.7|16815.7|16895.92|16815.92|16895.7|16815.7|8
1729546660000|2024-10-21 21:37:40|16895.84|16815.84|16894.77|16814.77|16895.84|16815.84|16894.77|16814.77|10
1729546670000|2024-10-21 21:37:50|16894.8|16814.8|16893.85|16813.85|16894.8|16814.8|16893.7|16813.7|9
1729546680000|2024-10-21 21:38:00|16893.59|16813.59|16893.33|16813.33|16893.59|16813.59|16893.23|16813.23|7
1729546690000|2024-10-21 21:38:10|16893.27|16813.27|16891.93|16811.93|16893.27|16813.27|16891.93|16811.93|10
1729546700000|2024-10-21 21:38:20|16892.35|16812.35|16891.26|16811.26|16892.38|16812.38|16891.26|16811.26|9
1729546710000|2024-10-21 21:38:30|16891.21|16811.21|16889.22|16809.22|16891.21|16811.21|16889.12|16809.12|10
1729546720000|2024-10-21 21:38:40|16889.02|16809.02|16888.91|16808.91|16890.16|16810.16|16888.91|16808.91|10
1729546730000|2024-10-21 21:38:50|16888.78|16808.78|16888.94|16808.94|16888.98|16808.98|16888.48|16808.48|8
1729546740000|2024-10-21 21:39:00|16888.95|16808.95|16884.44|16804.44|16889.01|16809.01|16884.22|16804.22|10
1729546750000|2024-10-21 21:39:10|16884.46|16804.46|16882.75|16802.75|16884.6|16804.6|16882.75|16802.75|8
1729546760000|2024-10-21 21:39:20|16882.53|16802.53|16881.15|16801.15|16882.53|16802.53|16881.14|16801.14|8
1729546770000|2024-10-21 21:39:30|16881.09|16801.09|16880.68|16800.68|16881.09|16801.09|16880.68|16800.68|5
1729546780000|2024-10-21 21:39:40|16880.63|16800.63|16881.05|16801.05|16881.24|16801.24|16880.57|16800.57|10
1729546790000|2024-10-21 21:39:50|16881.07|16801.07|16883.54|16803.54|16883.54|16803.54|16881.07|16801.07|10
1729546800000|2024-10-21 21:40:00|16883.57|16803.57|16886.1|16806.1|16886.1|16806.1|16883.57|16803.57|10
1729546810000|2024-10-21 21:40:10|16886.2|16806.2|16886.68|16806.68|16886.73|16806.73|16886.08|16806.08|10
1729546820000|2024-10-21 21:40:20|16886.7|16806.7|16888.23|16808.23|16888.23|16808.23|16886.7|16806.7|7
1729546830000|2024-10-21 21:40:30|16888.42|16808.42|16888.79|16808.79|16889.3|16809.3|16888.04|16808.04|10
1729546840000|2024-10-21 21:40:40|16888.46|16808.46|16888.79|16808.79|16888.79|16808.79|16888.46|16808.46|9
1729546850000|2024-10-21 21:40:50|16888.83|16808.83|16888.75|16808.75|16888.97|16808.97|16888.74|16808.74|5
1729546860000|2024-10-21 21:41:00|16888.74|16808.74|16888.65|16808.65|16888.74|16808.74|16888.58|16808.58|8
1729546870000|2024-10-21 21:41:10|16888.53|16808.53|16888.83|16808.83|16888.86|16808.86|16888.49|16808.49|8
1729546880000|2024-10-21 21:41:20|16888.45|16808.45|16888.41|16808.41|16888.45|16808.45|16888.33|16808.33|7
1729546890000|2024-10-21 21:41:30|16888.37|16808.37|16887.7|16807.7|16888.37|16808.37|16887.7|16807.7|10
1729546900000|2024-10-21 21:41:40|16887.95|16807.95|16888.62|16808.62|16888.62|16808.62|16887.95|16807.95|9
1729546910000|2024-10-21 21:41:50|16888.41|16808.41|16887.63|16807.63|16888.41|16808.41|16887.45|16807.45|9
1729546920000|2024-10-21 21:42:00|16887.61|16807.61|16887.52|16807.52|16887.66|16807.66|16887.48|16807.48|8
1729546930000|2024-10-21 21:42:10|16887.53|16807.53|16887.96|16807.96|16887.96|16807.96|16887.5|16807.5|10
1729546940000|2024-10-21 21:42:20|16888|16808|16887.29|16807.29|16888|16808|16886.8|16806.8|10
1729546950000|2024-10-21 21:42:30|16887.25|16807.25|16888.05|16808.05|16888.05|16808.05|16887.25|16807.25|10
1729546960000|2024-10-21 21:42:40|16888.21|16808.21|16888.06|16808.06|16888.39|16808.39|16888.06|16808.06|9
1729546970000|2024-10-21 21:42:50|16888.07|16808.07|16887.76|16807.76|16888.36|16808.36|16887.75|16807.75|10
1729546980000|2024-10-21 21:43:00|16887.42|16807.42|16888.11|16808.11|16888.11|16808.11|16887.18|16807.18|10
1729546990000|2024-10-21 21:43:10|16888.23|16808.23|16887.51|16807.51|16888.32|16808.32|16887.51|16807.51|9
1729547000000|2024-10-21 21:43:20|16887.48|16807.48|16887.77|16807.77|16888.19|16808.19|16887.44|16807.44|9
1729547010000|2024-10-21 21:43:30|16887.54|16807.54|16887.29|16807.29|16887.54|16807.54|16887.2|16807.2|10
1729547020000|2024-10-21 21:43:40|16887.19|16807.19|16886.14|16806.14|16887.19|16807.19|16885.97|16805.97|10
1729547030000|2024-10-21 21:43:50|16885.95|16805.95|16885.23|16805.23|16886.19|16806.19|16885.15|16805.15|9
1729547040000|2024-10-21 21:44:00|16885.01|16805.01|16884.19|16804.19|16885.01|16805.01|16884.17|16804.17|10
1729547050000|2024-10-21 21:44:10|16884.16|16804.16|16884.31|16804.31|16884.31|16804.31|16884.04|16804.04|10
1729547060000|2024-10-21 21:44:20|16884.33|16804.33|16884.4|16804.4|16884.4|16804.4|16884.08|16804.08|8
1729547070000|2024-10-21 21:44:30|16884.16|16804.16|16883.8|16803.8|16884.16|16804.16|16883.66|16803.66|10
1729547080000|2024-10-21 21:44:40|16883.66|16803.66|16883.77|16803.77|16883.85|16803.85|16883.63|16803.63|10
1729547090000|2024-10-21 21:44:50|16883.95|16803.95|16884.3|16804.3|16884.57|16804.57|16883.92|16803.92|10
1729547100000|2024-10-21 21:45:00|16884.09|16804.09|16886.81|16806.81|16886.81|16806.81|16884.09|16804.09|9
1729547110000|2024-10-21 21:45:10|16886.55|16806.55|16886.46|16806.46|16886.6|16806.6|16886.1|16806.1|10
1729547120000|2024-10-21 21:45:20|16886.72|16806.72|16887.1|16807.1|16887.1|16807.1|16886.72|16806.72|8
1729547130000|2024-10-21 21:45:30|16887.08|16807.08|16887.56|16807.56|16887.75|16807.75|16887.08|16807.08|8
1729547140000|2024-10-21 21:45:40|16887.59|16807.59|16887.6|16807.6|16887.66|16807.66|16887.56|16807.56|9
1729547150000|2024-10-21 21:45:50|16887.58|16807.58|16887.84|16807.84|16887.84|16807.84|16887.58|16807.58|10
1729547160000|2024-10-21 21:46:00|16887.64|16807.64|16887.7|16807.7|16887.74|16807.74|16887.57|16807.57|7
1729547170000|2024-10-21 21:46:10|16888|16808|16888.45|16808.45|16888.45|16808.45|16888|16808|9
1729547180000|2024-10-21 21:46:20|16888.51|16808.51|16888.55|16808.55|16888.57|16808.57|16888.44|16808.44|9
1729547190000|2024-10-21 21:46:30|16888.88|16808.88|16888.88|16808.88|16888.94|16808.94|16888.88|16808.88|7
1729547200000|2024-10-21 21:46:40|16888.84|16808.84|16889.11|16809.11|16889.33|16809.33|16888.84|16808.84|9
1729547210000|2024-10-21 21:46:50|16889.2|16809.2|16890.26|16810.26|16890.26|16810.26|16889.2|16809.2|10
1729547220000|2024-10-21 21:47:00|16890.35|16810.35|16890.63|16810.63|16890.63|16810.63|16890.16|16810.16|9
1729547230000|2024-10-21 21:47:10|16891.23|16811.23|16890.62|16810.62|16891.47|16811.47|16890.62|16810.62|8
1729547240000|2024-10-21 21:47:20|16890.61|16810.61|16890.76|16810.76|16890.76|16810.76|16890.45|16810.45|9
1729547250000|2024-10-21 21:47:30|16891.29|16811.29|16891.6|16811.6|16891.7|16811.7|16891.01|16811.01|9
1729547260000|2024-10-21 21:47:40|16892.36|16812.36|16896.15|16816.15|16896.15|16816.15|16892.36|16812.36|10
1729547270000|2024-10-21 21:47:50|16896.16|16816.16|16897.47|16817.47|16897.56|16817.56|16896.16|16816.16|10
1729547280000|2024-10-21 21:48:00|16897.41|16817.41|16895.98|16815.98|16898.12|16818.12|16895.98|16815.98|10
1729547290000|2024-10-21 21:48:10|16895.56|16815.56|16896.2|16816.2|16896.2|16816.2|16895.35|16815.35|10
1729547300000|2024-10-21 21:48:20|16896.38|16816.38|16896.43|16816.43|16896.62|16816.62|16896.37|16816.37|8
1729547310000|2024-10-21 21:48:30|16896.4|16816.4|16896.73|16816.73|16896.73|16816.73|16896.26|16816.26|10
1729547320000|2024-10-21 21:48:40|16896.67|16816.67|16898.87|16818.87|16898.97|16818.97|16896.67|16816.67|10
1729547330000|2024-10-21 21:48:50|16898.82|16818.82|16903.29|16823.29|16903.29|16823.29|16898.82|16818.82|10
1729547340000|2024-10-21 21:49:00|16902.67|16822.67|16902.83|16822.83|16903.41|16823.41|16902.67|16822.67|10
1729547350000|2024-10-21 21:49:10|16903.62|16823.62|16902.53|16822.53|16904.18|16824.18|16902.53|16822.53|10
1729547360000|2024-10-21 21:49:20|16902.61|16822.61|16901.45|16821.45|16902.61|16822.61|16901.45|16821.45|10
1729547370000|2024-10-21 21:49:30|16901.47|16821.47|16900.75|16820.75|16901.49|16821.49|16900.75|16820.75|8
1729547380000|2024-10-21 21:49:40|16900.7|16820.7|16901|16821|16901|16821|16900.55|16820.55|10
1729547390000|2024-10-21 21:49:50|16900.73|16820.73|16900.74|16820.74|16900.74|16820.74|16900.69|16820.69|9
1729547400000|2024-10-21 21:50:00|16900.67|16820.67|16900.7|16820.7|16900.92|16820.92|16899.69|16819.69|10
1729547410000|2024-10-21 21:50:10|16900.71|16820.71|16898.46|16818.46|16900.71|16820.71|16898.46|16818.46|10
1729547420000|2024-10-21 21:50:20|16897.75|16817.75|16897.53|16817.53|16897.75|16817.75|16897.37|16817.37|8
1729547430000|2024-10-21 21:50:30|16897.39|16817.39|16897.31|16817.31|16897.54|16817.54|16897.28|16817.28|10
1729547440000|2024-10-21 21:50:40|16897.14|16817.14|16897.02|16817.02|16897.14|16817.14|16897.02|16817.02|7
1729547450000|2024-10-21 21:50:50|16897.03|16817.03|16894.01|16814.01|16897.05|16817.05|16894.01|16814.01|7
1729547460000|2024-10-21 21:51:00|16893.92|16813.92|16894.04|16814.04|16894.24|16814.24|16893.87|16813.87|10
1729547470000|2024-10-21 21:51:10|16894.13|16814.13|16894.5|16814.5|16894.5|16814.5|16894.11|16814.11|10
1729547480000|2024-10-21 21:51:20|16894.52|16814.52|16894.3|16814.3|16894.52|16814.52|16894.27|16814.27|7
1729547490000|2024-10-21 21:51:30|16894.31|16814.31|16893.63|16813.63|16894.32|16814.32|16893.63|16813.63|7
1729547500000|2024-10-21 21:51:40|16893.68|16813.68|16893.97|16813.97|16894.1|16814.1|16893.68|16813.68|8
1729547510000|2024-10-21 21:51:50|16894.39|16814.39|16895.11|16815.11|16895.11|16815.11|16894.23|16814.23|9
1729547520000|2024-10-21 21:52:00|16895.25|16815.25|16895.72|16815.72|16895.85|16815.85|16895.25|16815.25|10
1729547530000|2024-10-21 21:52:10|16895.69|16815.69|16895.82|16815.82|16896.07|16816.07|16895.6|16815.6|8
1729547540000|2024-10-21 21:52:20|16895.8|16815.8|16895.56|16815.56|16895.97|16815.97|16895.41|16815.41|10
1729547550000|2024-10-21 21:52:30|16895.42|16815.42|16896.3|16816.3|16897.03|16817.03|16895.42|16815.42|9
1729547560000|2024-10-21 21:52:40|16895.94|16815.94|16896.56|16816.56|16896.56|16816.56|16895.93|16815.93|9
1729547570000|2024-10-21 21:52:50|16896.34|16816.34|16896.79|16816.79|16896.8|16816.8|16896.29|16816.29|10
1729547580000|2024-10-21 21:53:00|16896.78|16816.78|16896.59|16816.59|16896.88|16816.88|16896.54|16816.54|8
1729547590000|2024-10-21 21:53:10|16896.58|16816.58|16896.86|16816.86|16896.97|16816.97|16896.55|16816.55|9
1729547600000|2024-10-21 21:53:20|16896.85|16816.85|16900.09|16820.09|16900.41|16820.41|16896.85|16816.85|10
1729547610000|2024-10-21 21:53:30|16900.03|16820.03|16902.24|16822.24|16902.24|16822.24|16900.01|16820.01|10
1729547620000|2024-10-21 21:53:40|16902.26|16822.26|16901.42|16821.42|16902.28|16822.28|16901.42|16821.42|8
1729547630000|2024-10-21 21:53:50|16901.29|16821.29|16901.05|16821.05|16901.29|16821.29|16900.98|16820.98|7
1729547640000|2024-10-21 21:54:00|16901.1|16821.1|16901.85|16821.85|16901.87|16821.87|16900.8|16820.8|9
1729547650000|2024-10-21 21:54:10|16901.64|16821.64|16903.41|16823.41|16903.41|16823.41|16901.64|16821.64|9
1729547660000|2024-10-21 21:54:20|16903.47|16823.47|16902.97|16822.97|16903.56|16823.56|16902.45|16822.45|10
1729547670000|2024-10-21 21:54:30|16902.81|16822.81|16902.77|16822.77|16903.12|16823.12|16902.77|16822.77|9
1729547680000|2024-10-21 21:54:40|16902.72|16822.72|16902.44|16822.44|16902.72|16822.72|16902.43|16822.43|10
1729547690000|2024-10-21 21:54:50|16902.37|16822.37|16901.34|16821.34|16902.37|16822.37|16901.34|16821.34|7
1729547700000|2024-10-21 21:55:00|16901.25|16821.25|16901.52|16821.52|16901.54|16821.54|16900.81|16820.81|9
1729547710000|2024-10-21 21:55:10|16901.55|16821.55|16901.31|16821.31|16901.57|16821.57|16901.23|16821.23|8
1729547720000|2024-10-21 21:55:20|16901.32|16821.32|16900.81|16820.81|16901.32|16821.32|16900.7|16820.7|10
1729547730000|2024-10-21 21:55:30|16900.97|16820.97|16900.82|16820.82|16901.06|16821.06|16900.82|16820.82|8
1729547740000|2024-10-21 21:55:40|16900.83|16820.83|16900.34|16820.34|16901.15|16821.15|16900.34|16820.34|8
1729547750000|2024-10-21 21:55:50|16900.35|16820.35|16900.57|16820.57|16900.57|16820.57|16900.3|16820.3|9
1729547760000|2024-10-21 21:56:00|16900.6|16820.6|16901.14|16821.14|16901.14|16821.14|16900.59|16820.59|9
1729547770000|2024-10-21 21:56:10|16901.12|16821.12|16900.36|16820.36|16901.12|16821.12|16900.36|16820.36|10
1729547780000|2024-10-21 21:56:20|16900.14|16820.14|16899.76|16819.76|16900.43|16820.43|16899.35|16819.35|10
1729547790000|2024-10-21 21:56:30|16900.25|16820.25|16899.23|16819.23|16900.52|16820.52|16899.18|16819.18|10
1729547800000|2024-10-21 21:56:40|16899.32|16819.32|16900.25|16820.25|16900.3|16820.3|16899.32|16819.32|10
1729547810000|2024-10-21 21:56:50|16899.2|16819.2|16897.86|16817.86|16899.2|16819.2|16897.86|16817.86|8
1729547820000|2024-10-21 21:57:00|16897.67|16817.67|16896.5|16816.5|16897.67|16817.67|16896.05|16816.05|10
1729547830000|2024-10-21 21:57:10|16896.72|16816.72|16897.77|16817.77|16897.77|16817.77|16896.63|16816.63|10
1729547840000|2024-10-21 21:57:20|16897.84|16817.84|16899.01|16819.01|16899.01|16819.01|16897.84|16817.84|10
1729547850000|2024-10-21 21:57:30|16898.8|16818.8|16900.78|16820.78|16900.78|16820.78|16898.66|16818.66|10
1729547860000|2024-10-21 21:57:40|16901.33|16821.33|16904.94|16824.94|16904.99|16824.99|16901.33|16821.33|10
1729547870000|2024-10-21 21:57:50|16904.89|16824.89|16907.57|16827.57|16907.57|16827.57|16904.89|16824.89|10
1729547880000|2024-10-21 21:58:00|16907.68|16827.68|16907.92|16827.92|16907.92|16827.92|16907.62|16827.62|10
1729547890000|2024-10-21 21:58:10|16907.93|16827.93|16909.48|16829.48|16909.56|16829.56|16907.93|16827.93|10
1729547900000|2024-10-21 21:58:20|16909.5|16829.5|16908.29|16828.29|16909.85|16829.85|16908.29|16828.29|9
1729547910000|2024-10-21 21:58:30|16908.26|16828.26|16909.86|16829.86|16909.86|16829.86|16908.26|16828.26|10
1729547920000|2024-10-21 21:58:40|16909.75|16829.75|16911.4|16831.4|16911.4|16831.4|16909.69|16829.69|10
1729547930000|2024-10-21 21:58:50|16911.54|16831.54|16911.99|16831.99|16912.09|16832.09|16911.51|16831.51|10
1729547940000|2024-10-21 21:59:00|16912|16832|16909.5|16829.5|16912|16832|16909.5|16829.5|10
1729547950000|2024-10-21 21:59:10|16909.57|16829.57|16910.46|16830.46|16910.46|16830.46|16909.57|16829.57|9
1729547960000|2024-10-21 21:59:20|16910.21|16830.21|16911.22|16831.22|16911.22|16831.22|16910.18|16830.18|9
1729547970000|2024-10-21 21:59:30|16911.31|16831.31|16910.77|16830.77|16911.44|16831.44|16910.77|16830.77|10
1729547980000|2024-10-21 21:59:40|16910.78|16830.78|16909.96|16829.96|16910.79|16830.79|16909.96|16829.96|10
1729547990000|2024-10-21 21:59:50|16909.84|16829.84|16909.15|16829.15|16909.84|16829.84|16908.54|16828.54|9
1729548000000|2024-10-21 22:00:00|16909.12|16829.12|16907.29|16827.29|16909.16|16829.16|16907.29|16827.29|10
1729548010000|2024-10-21 22:00:10|16906.86|16826.86|16906.34|16826.34|16906.86|16826.86|16905.85|16825.85|10
1729548020000|2024-10-21 22:00:20|16905.98|16825.98|16905.16|16825.16|16906.22|16826.22|16905.16|16825.16|10
1729548030000|2024-10-21 22:00:30|16904.98|16824.98|16904.27|16824.27|16905.17|16825.17|16904.27|16824.27|10
1729548040000|2024-10-21 22:00:40|16904.16|16824.16|16898.47|16818.47|16904.5|16824.5|16898.47|16818.47|10
1729548050000|2024-10-21 22:00:50|16897.85|16817.85|16895.91|16815.91|16897.85|16817.85|16895.91|16815.91|9
1729548060000|2024-10-21 22:01:00|16895.92|16815.92|16893.88|16813.88|16895.92|16815.92|16893.88|16813.88|9
1729548070000|2024-10-21 22:01:10|16893.41|16813.41|16888.21|16808.21|16893.86|16813.86|16888.21|16808.21|9
1729548080000|2024-10-21 22:01:20|16887.98|16807.98|16887.47|16807.47|16887.98|16807.98|16887.17|16807.17|9
1729548090000|2024-10-21 22:01:30|16886.58|16806.58|16884.04|16804.04|16887|16807|16884.04|16804.04|10
1729548100000|2024-10-21 22:01:40|16883.97|16803.97|16883.97|16803.97|16884|16804|16883.84|16803.84|10
1729548110000|2024-10-21 22:01:50|16883.96|16803.96|16881.46|16801.46|16884.34|16804.34|16881.46|16801.46|10
1729548120000|2024-10-21 22:02:00|16881.1|16801.1|16879.82|16799.82|16881.86|16801.86|16879.82|16799.82|10
1729548130000|2024-10-21 22:02:10|16879.75|16799.75|16880.07|16800.07|16880.35|16800.35|16879.75|16799.75|9
1729548140000|2024-10-21 22:02:20|16880.05|16800.05|16878.84|16798.84|16880.26|16800.26|16878.61|16798.61|10
1729548150000|2024-10-21 22:02:30|16879.98|16799.98|16879.54|16799.54|16879.98|16799.98|16879.52|16799.52|10
1729548160000|2024-10-21 22:02:40|16879.81|16799.81|16879.43|16799.43|16880.51|16800.51|16879.36|16799.36|9
1729548170000|2024-10-21 22:02:50|16879.42|16799.42|16880.47|16800.47|16880.47|16800.47|16879.42|16799.42|10
1729548180000|2024-10-21 22:03:00|16880.71|16800.71|16882.72|16802.72|16882.93|16802.93|16880.71|16800.71|10
1729548190000|2024-10-21 22:03:10|16882.42|16802.42|16882.28|16802.28|16882.42|16802.42|16882.14|16802.14|9
1729548200000|2024-10-21 22:03:20|16882.35|16802.35|16883.14|16803.14|16883.41|16803.41|16882.35|16802.35|8
1729548210000|2024-10-21 22:03:30|16883.33|16803.33|16886.13|16806.13|16886.13|16806.13|16883.07|16803.07|10
1729548220000|2024-10-21 22:03:40|16886.17|16806.17|16890.1|16810.1|16890.1|16810.1|16886.17|16806.17|10
1729548230000|2024-10-21 22:03:50|16890.15|16810.15|16893.89|16813.89|16893.89|16813.89|16890.15|16810.15|10
1729548240000|2024-10-21 22:04:00|16894.54|16814.54|16898.43|16818.43|16899.29|16819.29|16894.54|16814.54|10
1729548250000|2024-10-21 22:04:10|16899.04|16819.04|16901.36|16821.36|16901.36|16821.36|16899.04|16819.04|10
1729548260000|2024-10-21 22:04:20|16901.09|16821.09|16902.16|16822.16|16902.16|16822.16|16900.79|16820.79|9
1729548270000|2024-10-21 22:04:30|16903.27|16823.27|16904.96|16824.96|16905.19|16825.19|16903.27|16823.27|10
1729548280000|2024-10-21 22:04:40|16905.04|16825.04|16903.39|16823.39|16905.06|16825.06|16903.39|16823.39|9
1729548290000|2024-10-21 22:04:50|16903.03|16823.03|16899.39|16819.39|16903.03|16823.03|16899.39|16819.39|10
1729548300000|2024-10-21 22:05:00|16899.4|16819.4|16897.45|16817.45|16899.4|16819.4|16897.45|16817.45|9
1729548310000|2024-10-21 22:05:10|16897.42|16817.42|16898.64|16818.64|16898.64|16818.64|16897.42|16817.42|10
1729548320000|2024-10-21 22:05:20|16898.63|16818.63|16896.8|16816.8|16898.77|16818.77|16896.8|16816.8|10
1729548330000|2024-10-21 22:05:30|16896.79|16816.79|16895.3|16815.3|16898.65|16818.65|16895.3|16815.3|9
1729548340000|2024-10-21 22:05:40|16895.26|16815.26|16895.95|16815.95|16896.14|16816.14|16895.24|16815.24|9
1729548350000|2024-10-21 22:05:50|16896.72|16816.72|16896.52|16816.52|16896.72|16816.72|16896.45|16816.45|8
1729548360000|2024-10-21 22:06:00|16896.55|16816.55|16894.87|16814.87|16896.55|16816.55|16894.87|16814.87|6
1729548370000|2024-10-21 22:06:10|16894.7|16814.7|16894.39|16814.39|16894.72|16814.72|16894.31|16814.31|8
1729548380000|2024-10-21 22:06:20|16894.35|16814.35|16894.75|16814.75|16895.09|16815.09|16894.33|16814.33|10
1729548390000|2024-10-21 22:06:30|16895.13|16815.13|16896.79|16816.79|16896.85|16816.85|16895.13|16815.13|9
1729548400000|2024-10-21 22:06:40|16897.13|16817.13|16898.55|16818.55|16898.66|16818.66|16897.13|16817.13|9
1729548410000|2024-10-21 22:06:50|16899.02|16819.02|16901.44|16821.44|16901.44|16821.44|16898.98|16818.98|9
1729548420000|2024-10-21 22:07:00|16901.74|16821.74|16901.6|16821.6|16901.88|16821.88|16901.47|16821.47|10
1729548430000|2024-10-21 22:07:10|16901.63|16821.63|16902.74|16822.74|16902.74|16822.74|16901.63|16821.63|8
1729548440000|2024-10-21 22:07:20|16902.72|16822.72|16905.75|16825.75|16906.61|16826.61|16902.1|16822.1|10
1729548450000|2024-10-21 22:07:30|16905.73|16825.73|16906.43|16826.43|16906.43|16826.43|16905.38|16825.38|10
1729548460000|2024-10-21 22:07:40|16906.57|16826.57|16906.94|16826.94|16906.98|16826.98|16906.45|16826.45|8
1729548470000|2024-10-21 22:07:50|16907.3|16827.3|16908.53|16828.53|16908.68|16828.68|16907.3|16827.3|10
1729548480000|2024-10-21 22:08:00|16908.68|16828.68|16908.53|16828.53|16908.97|16828.97|16908.53|16828.53|10
1729548490000|2024-10-21 22:08:10|16908.55|16828.55|16910.4|16830.4|16910.4|16830.4|16908.53|16828.53|10
1729548500000|2024-10-21 22:08:20|16910.28|16830.28|16912.26|16832.26|16912.26|16832.26|16910.28|16830.28|10
1729548510000|2024-10-21 22:08:30|16912.6|16832.6|16913.23|16833.23|16913.45|16833.45|16912.6|16832.6|10
1729548520000|2024-10-21 22:08:40|16913.21|16833.21|16914.28|16834.28|16914.39|16834.39|16913.21|16833.21|10
1729548530000|2024-10-21 22:08:50|16914.32|16834.32|16914.77|16834.77|16914.81|16834.81|16914.32|16834.32|10
1729548540000|2024-10-21 22:09:00|16914.4|16834.4|16915.28|16835.28|16915.34|16835.34|16914.21|16834.21|9
1729548550000|2024-10-21 22:09:10|16915.48|16835.48|16915.12|16835.12|16916.02|16836.02|16915.12|16835.12|10
1729548560000|2024-10-21 22:09:20|16915.03|16835.03|16915.04|16835.04|16915.57|16835.57|16915.03|16835.03|10
1729548570000|2024-10-21 22:09:30|16915.18|16835.18|16914.7|16834.7|16915.18|16835.18|16914.7|16834.7|10
1729548580000|2024-10-21 22:09:40|16914.69|16834.69|16915.86|16835.86|16915.86|16835.86|16914.69|16834.69|10
1729548590000|2024-10-21 22:09:50|16916.59|16836.59|16916.86|16836.86|16916.86|16836.86|16916.28|16836.28|10
1729548600000|2024-10-21 22:10:00|16916.81|16836.81|16918.3|16838.3|16918.43|16838.43|16916.58|16836.58|9
1729548610000|2024-10-21 22:10:10|16918.29|16838.29|16918.83|16838.83|16918.83|16838.83|16918.29|16838.29|9
1729548620000|2024-10-21 22:10:20|16918.9|16838.9|16919.44|16839.44|16919.46|16839.46|16918.9|16838.9|9
1729548630000|2024-10-21 22:10:30|16919.43|16839.43|16921.06|16841.06|16921.06|16841.06|16919.43|16839.43|10
1729548640000|2024-10-21 22:10:40|16921.13|16841.13|16920.31|16840.31|16921.13|16841.13|16920.09|16840.09|9
1729548650000|2024-10-21 22:10:50|16919.99|16839.99|16919.65|16839.65|16919.99|16839.99|16919.36|16839.36|9
1729548660000|2024-10-21 22:11:00|16919.39|16839.39|16919.07|16839.07|16919.61|16839.61|16919.07|16839.07|10
1729548670000|2024-10-21 22:11:10|16919.12|16839.12|16919.07|16839.07|16919.41|16839.41|16918.93|16838.93|9
1729548680000|2024-10-21 22:11:20|16918.96|16838.96|16919.67|16839.67|16919.67|16839.67|16918.96|16838.96|10
1729548690000|2024-10-21 22:11:30|16919.66|16839.66|16922.98|16842.98|16922.98|16842.98|16919.66|16839.66|10
1729548700000|2024-10-21 22:11:40|16923.2|16843.2|16924.28|16844.28|16924.4|16844.4|16923.2|16843.2|10
1729548710000|2024-10-21 22:11:50|16924.39|16844.39|16924.98|16844.98|16924.98|16844.98|16924.39|16844.39|10
1729548720000|2024-10-21 22:12:00|16925.13|16845.13|16925.05|16845.05|16925.24|16845.24|16924.92|16844.92|10
1729548730000|2024-10-21 22:12:10|16925.07|16845.07|16926.43|16846.43|16926.71|16846.71|16925.06|16845.06|9
1729548740000|2024-10-21 22:12:20|16926.42|16846.42|16926.25|16846.25|16926.42|16846.42|16926.21|16846.21|10
1729548750000|2024-10-21 22:12:30|16925.92|16845.92|16927.24|16847.24|16927.24|16847.24|16925.28|16845.28|10
1729548760000|2024-10-21 22:12:40|16928.22|16848.22|16927.79|16847.79|16928.62|16848.62|16927.79|16847.79|9
1729548770000|2024-10-21 22:12:50|16928.17|16848.17|16927.79|16847.79|16928.27|16848.27|16927.79|16847.79|10
1729548780000|2024-10-21 22:13:00|16927.81|16847.81|16927.88|16847.88|16928.1|16848.1|16927.81|16847.81|7
1729548790000|2024-10-21 22:13:10|16927.86|16847.86|16928.1|16848.1|16928.1|16848.1|16927.84|16847.84|9
1729548800000|2024-10-21 22:13:20|16928.12|16848.12|16929.38|16849.38|16929.38|16849.38|16928.12|16848.12|9
1729548810000|2024-10-21 22:13:30|16929.33|16849.33|16929.57|16849.57|16929.6|16849.6|16929.33|16849.33|6
1729548820000|2024-10-21 22:13:40|16930.5|16850.5|16930.6|16850.6|16930.75|16850.75|16930.49|16850.49|9
1729548830000|2024-10-21 22:13:50|16930.85|16850.85|16931.14|16851.14|16931.6|16851.6|16930.85|16850.85|8
1729548840000|2024-10-21 22:14:00|16931.27|16851.27|16931.41|16851.41|16932.3|16852.3|16931.24|16851.24|10
1729548850000|2024-10-21 22:14:10|16931.36|16851.36|16931.11|16851.11|16931.36|16851.36|16931.04|16851.04|10
1729548860000|2024-10-21 22:14:20|16931.03|16851.03|16925.77|16845.77|16931.03|16851.03|16925.65|16845.65|9
1729548870000|2024-10-21 22:14:30|16927.3|16847.3|16926.62|16846.62|16927.3|16847.3|16926.41|16846.41|9
1729548880000|2024-10-21 22:14:40|16926.64|16846.64|16924.77|16844.77|16926.64|16846.64|16924.77|16844.77|9
1729548890000|2024-10-21 22:14:50|16924.74|16844.74|16927.13|16847.13|16927.13|16847.13|16923.74|16843.74|8
1729548900000|2024-10-21 22:15:00|16926.42|16846.42|16921.68|16841.68|16926.42|16846.42|16921.68|16841.68|10
1729548910000|2024-10-21 22:15:10|16921.76|16841.76|16920.78|16840.78|16922.34|16842.34|16920.78|16840.78|9
1729548920000|2024-10-21 22:15:20|16921.71|16841.71|16922.37|16842.37|16923.66|16843.66|16921.71|16841.71|10
1729548930000|2024-10-21 22:15:30|16922.4|16842.4|16924.15|16844.15|16924.15|16844.15|16922.3|16842.3|9
1729548940000|2024-10-21 22:15:40|16924.16|16844.16|16924.47|16844.47|16924.53|16844.53|16924.16|16844.16|10
1729548950000|2024-10-21 22:15:50|16924.48|16844.48|16924.18|16844.18|16924.48|16844.48|16924.15|16844.15|8
1729548960000|2024-10-21 22:16:00|16923.73|16843.73|16924.16|16844.16|16924.24|16844.24|16923.7|16843.7|9
1729548970000|2024-10-21 22:16:10|16924.15|16844.15|16922.19|16842.19|16924.15|16844.15|16922.12|16842.12|10
1729548980000|2024-10-21 22:16:20|16922.3|16842.3|16921.56|16841.56|16922.46|16842.46|16920.91|16840.91|10
1729548990000|2024-10-21 22:16:30|16921.78|16841.78|16921.23|16841.23|16921.95|16841.95|16921.2|16841.2|7
1729549000000|2024-10-21 22:16:40|16921.2|16841.2|16922.62|16842.62|16922.62|16842.62|16920.34|16840.34|9
1729549010000|2024-10-21 22:16:50|16922.68|16842.68|16922.13|16842.13|16922.75|16842.75|16922.13|16842.13|10
1729549020000|2024-10-21 22:17:00|16922.06|16842.06|16920.14|16840.14|16922.06|16842.06|16920.14|16840.14|9
1729549030000|2024-10-21 22:17:10|16920.12|16840.12|16919.99|16839.99|16920.27|16840.27|16919.55|16839.55|10
1729549040000|2024-10-21 22:17:20|16920.07|16840.07|16920.14|16840.14|16920.24|16840.24|16920.07|16840.07|10
1729549050000|2024-10-21 22:17:30|16920.33|16840.33|16919.77|16839.77|16920.33|16840.33|16919.76|16839.76|10
1729549060000|2024-10-21 22:17:40|16919.73|16839.73|16919|16839|16919.99|16839.99|16919|16839|8
1729549070000|2024-10-21 22:17:50|16918.88|16838.88|16917.92|16837.92|16918.88|16838.88|16917.92|16837.92|10
1729549080000|2024-10-21 22:18:00|16918.02|16838.02|16917|16837|16918.03|16838.03|16916.74|16836.74|10
1729549090000|2024-10-21 22:18:10|16916.91|16836.91|16916.21|16836.21|16916.92|16836.92|16916.21|16836.21|9
1729549100000|2024-10-21 22:18:20|16916.25|16836.25|16916.75|16836.75|16916.92|16836.92|16916.18|16836.18|10
1729549110000|2024-10-21 22:18:30|16917.16|16837.16|16918.09|16838.09|16918.93|16838.93|16917.16|16837.16|10
1729549120000|2024-10-21 22:18:40|16916.99|16836.99|16916.01|16836.01|16916.99|16836.99|16915.86|16835.86|9
1729549130000|2024-10-21 22:18:50|16916|16836|16917.75|16837.75|16917.75|16837.75|16916|16836|10
1729549140000|2024-10-21 22:19:00|16918.08|16838.08|16919.19|16839.19|16919.21|16839.21|16918.08|16838.08|10
1729549150000|2024-10-21 22:19:10|16919.2|16839.2|16921.15|16841.15|16921.31|16841.31|16919.2|16839.2|8
1729549160000|2024-10-21 22:19:20|16922.04|16842.04|16924.63|16844.63|16924.63|16844.63|16922.04|16842.04|10
1729549170000|2024-10-21 22:19:30|16924.78|16844.78|16927.14|16847.14|16927.25|16847.25|16924.78|16844.78|10
1729549180000|2024-10-21 22:19:40|16926.78|16846.78|16926.49|16846.49|16927.09|16847.09|16926.49|16846.49|10
1729549190000|2024-10-21 22:19:50|16926.7|16846.7|16923.86|16843.86|16926.7|16846.7|16923.86|16843.86|10
1729549200000|2024-10-21 22:20:00|16923.76|16843.76|16922.53|16842.53|16923.76|16843.76|16922.53|16842.53|10
1729549210000|2024-10-21 22:20:10|16922.51|16842.51|16923.97|16843.97|16923.97|16843.97|16922.51|16842.51|10
1729549220000|2024-10-21 22:20:20|16923.67|16843.67|16923.03|16843.03|16923.84|16843.84|16922.1|16842.1|9
1729549230000|2024-10-21 22:20:30|16923.54|16843.54|16926.27|16846.27|16926.32|16846.32|16923.54|16843.54|10
1729549240000|2024-10-21 22:20:40|16926.28|16846.28|16925.92|16845.92|16926.36|16846.36|16925.92|16845.92|10
1729549250000|2024-10-21 22:20:50|16925.72|16845.72|16926.15|16846.15|16926.15|16846.15|16925.54|16845.54|10
1729549260000|2024-10-21 22:21:00|16926.25|16846.25|16925.33|16845.33|16926.33|16846.33|16925.33|16845.33|9
1729549270000|2024-10-21 22:21:10|16925.11|16845.11|16926.84|16846.84|16927.48|16847.48|16925.11|16845.11|10
1729549280000|2024-10-21 22:21:20|16926.85|16846.85|16928.29|16848.29|16928.29|16848.29|16926.85|16846.85|10
1729549290000|2024-10-21 22:21:30|16928.17|16848.17|16928.56|16848.56|16928.62|16848.62|16928.17|16848.17|10
1729549300000|2024-10-21 22:21:40|16928.55|16848.55|16931.03|16851.03|16931.05|16851.05|16928.55|16848.55|10
1729549310000|2024-10-21 22:21:50|16931|16851|16931.79|16851.79|16932.15|16852.15|16931|16851|9
1729549320000|2024-10-21 22:22:00|16931.84|16851.84|16933.55|16853.55|16933.63|16853.63|16931.84|16851.84|10
1729549330000|2024-10-21 22:22:10|16933.41|16853.41|16934.05|16854.05|16934.23|16854.23|16933.08|16853.08|10
1729549340000|2024-10-21 22:22:20|16934.06|16854.06|16936.2|16856.2|16936.79|16856.79|16934.06|16854.06|8
1729549350000|2024-10-21 22:22:30|16935.38|16855.38|16933.57|16853.57|16935.38|16855.38|16933.1|16853.1|10
1729549360000|2024-10-21 22:22:40|16933.69|16853.69|16934.9|16854.9|16935.27|16855.27|16933.59|16853.59|9
1729549370000|2024-10-21 22:22:50|16934.1|16854.1|16932.99|16852.99|16934.1|16854.1|16932.99|16852.99|9
1729549380000|2024-10-21 22:23:00|16932.36|16852.36|16932.49|16852.49|16932.88|16852.88|16932.27|16852.27|10
1729549390000|2024-10-21 22:23:10|16932.7|16852.7|16932.04|16852.04|16932.7|16852.7|16931.92|16851.92|9
1729549400000|2024-10-21 22:23:20|16931.81|16851.81|16926.65|16846.65|16931.81|16851.81|16926.65|16846.65|10
1729549410000|2024-10-21 22:23:30|16926.61|16846.61|16923.18|16843.18|16926.61|16846.61|16923.16|16843.16|9
1729549420000|2024-10-21 22:23:40|16923.13|16843.13|16923.33|16843.33|16923.34|16843.34|16923.01|16843.01|9
1729549430000|2024-10-21 22:23:50|16923.35|16843.35|16924.38|16844.38|16924.38|16844.38|16923.35|16843.35|9
1729549440000|2024-10-21 22:24:00|16925.08|16845.08|16927.25|16847.25|16927.25|16847.25|16924.6|16844.6|9
1729549450000|2024-10-21 22:24:10|16927.26|16847.26|16926.49|16846.49|16927.26|16847.26|16925.81|16845.81|10
1729549460000|2024-10-21 22:24:20|16926.32|16846.32|16924.06|16844.06|16926.32|16846.32|16924.06|16844.06|9
1729549470000|2024-10-21 22:24:30|16923.99|16843.99|16922.36|16842.36|16923.99|16843.99|16922.36|16842.36|10
1729549480000|2024-10-21 22:24:40|16922.03|16842.03|16921.64|16841.64|16922.03|16842.03|16921.6|16841.6|10
1729549490000|2024-10-21 22:24:50|16921.61|16841.61|16922.03|16842.03|16922.37|16842.37|16921.61|16841.61|9
1729549500000|2024-10-21 22:25:00|16921.94|16841.94|16921.7|16841.7|16922.32|16842.32|16921.61|16841.61|10
1729549510000|2024-10-21 22:25:10|16926.09|16846.09|16920.28|16840.28|16926.09|16846.09|16920.28|16840.28|10
1729549520000|2024-10-21 22:25:20|16920.27|16840.27|16919.74|16839.74|16920.27|16840.27|16919.66|16839.66|9
1729549530000|2024-10-21 22:25:30|16919.73|16839.73|16921.47|16841.47|16921.47|16841.47|16919.67|16839.67|9
1729549540000|2024-10-21 22:25:40|16921.53|16841.53|16921.34|16841.34|16921.66|16841.66|16921.33|16841.33|9
1729549550000|2024-10-21 22:25:50|16921.33|16841.33|16923.2|16843.2|16923.2|16843.2|16921.33|16841.33|9
1729549560000|2024-10-21 22:26:00|16923.67|16843.67|16921.87|16841.87|16923.97|16843.97|16921.87|16841.87|10
1729549570000|2024-10-21 22:26:10|16922.28|16842.28|16921.45|16841.45|16922.28|16842.28|16921.32|16841.32|10
1729549580000|2024-10-21 22:26:20|16921.41|16841.41|16924.31|16844.31|16924.31|16844.31|16921.41|16841.41|9
1729549590000|2024-10-21 22:26:30|16924.33|16844.33|16924.1|16844.1|16924.34|16844.34|16924.1|16844.1|9
1729549600000|2024-10-21 22:26:40|16924.25|16844.25|16924.68|16844.68|16924.68|16844.68|16924.03|16844.03|9
1729549610000|2024-10-21 22:26:50|16924.85|16844.85|16925.66|16845.66|16925.66|16845.66|16924.85|16844.85|9
1729549620000|2024-10-21 22:27:00|16925.7|16845.7|16930.75|16850.75|16930.75|16850.75|16925.7|16845.7|9
1729549630000|2024-10-21 22:27:10|16931.43|16851.43|16932.67|16852.67|16932.73|16852.73|16930.26|16850.26|10
1729549640000|2024-10-21 22:27:20|16932.71|16852.71|16933.24|16853.24|16933.24|16853.24|16932.63|16852.63|10
1729549650000|2024-10-21 22:27:30|16933.32|16853.32|16932.32|16852.32|16933.38|16853.38|16931.94|16851.94|6
1729549660000|2024-10-21 22:27:40|16932.74|16852.74|16931.52|16851.52|16932.74|16852.74|16931.45|16851.45|10
1729549670000|2024-10-21 22:27:50|16932.6|16852.6|16937.32|16857.32|16937.32|16857.32|16932.6|16852.6|10
1729549680000|2024-10-21 22:28:00|16937.37|16857.37|16934.84|16854.84|16937.37|16857.37|16934.76|16854.76|10
1729549690000|2024-10-21 22:28:10|16934.86|16854.86|16934.08|16854.08|16935.73|16855.73|16934.08|16854.08|10
1729549700000|2024-10-21 22:28:20|16933.46|16853.46|16936.87|16856.87|16936.88|16856.88|16933.46|16853.46|10
1729549710000|2024-10-21 22:28:30|16936.8|16856.8|16935.78|16855.78|16936.82|16856.82|16935.78|16855.78|10
1729549720000|2024-10-21 22:28:40|16935.68|16855.68|16935.52|16855.52|16935.68|16855.68|16934.72|16854.72|10
1729549730000|2024-10-21 22:28:50|16935.49|16855.49|16935.6|16855.6|16935.6|16855.6|16935.43|16855.43|10
1729549740000|2024-10-21 22:29:00|16935.62|16855.62|16933.67|16853.67|16937.88|16857.88|16933.67|16853.67|8
1729549750000|2024-10-21 22:29:10|16933.66|16853.66|16933.47|16853.47|16934.08|16854.08|16933.47|16853.47|8
1729549760000|2024-10-21 22:29:20|16937.38|16857.38|16933.33|16853.33|16937.47|16857.47|16933.32|16853.32|10
1729549770000|2024-10-21 22:29:30|16933.32|16853.32|16932.6|16852.6|16933.33|16853.33|16932.6|16852.6|9
1729549780000|2024-10-21 22:29:40|16932.5|16852.5|16932.37|16852.37|16932.7|16852.7|16932.37|16852.37|8
1729549790000|2024-10-21 22:29:50|16932.19|16852.19|16931.3|16851.3|16932.68|16852.68|16931.3|16851.3|9
1729549800000|2024-10-21 22:30:00|16930.78|16850.78|16929.95|16849.95|16930.78|16850.78|16929.95|16849.95|9
1729549810000|2024-10-21 22:30:10|16930.17|16850.17|16929.16|16849.16|16931.77|16851.77|16929.16|16849.16|9
1729549820000|2024-10-21 22:30:20|16929.37|16849.37|16929.41|16849.41|16929.94|16849.94|16929.37|16849.37|9
1729549830000|2024-10-21 22:30:30|16929.34|16849.34|16927.39|16847.39|16929.34|16849.34|16927.39|16847.39|9
1729549840000|2024-10-21 22:30:40|16927.41|16847.41|16925.01|16845.01|16927.41|16847.41|16924.95|16844.95|8
1729549850000|2024-10-21 22:30:50|16925.37|16845.37|16926.94|16846.94|16926.94|16846.94|16925.37|16845.37|8
1729549860000|2024-10-21 22:31:00|16927.19|16847.19|16935.97|16855.97|16936.1|16856.1|16927.19|16847.19|10
1729549870000|2024-10-21 22:31:10|16935.94|16855.94|16934.59|16854.59|16935.94|16855.94|16934.59|16854.59|8
1729549880000|2024-10-21 22:31:20|16934.35|16854.35|16934.92|16854.92|16934.92|16854.92|16934.34|16854.34|9
1729549890000|2024-10-21 22:31:30|16934.27|16854.27|16932.81|16852.81|16934.27|16854.27|16932.81|16852.81|9
1729549900000|2024-10-21 22:31:40|16932.61|16852.61|16928.81|16848.81|16932.61|16852.61|16928.81|16848.81|9
1729549910000|2024-10-21 22:31:50|16928.59|16848.59|16929.19|16849.19|16929.19|16849.19|16928.16|16848.16|8
1729549920000|2024-10-21 22:32:00|16929.71|16849.71|16927.3|16847.3|16929.71|16849.71|16927.09|16847.09|10
1729549930000|2024-10-21 22:32:10|16927.46|16847.46|16924.59|16844.59|16927.57|16847.57|16924.59|16844.59|9
1729549940000|2024-10-21 22:32:20|16924.35|16844.35|16920.67|16840.67|16924.35|16844.35|16920.67|16840.67|10
1729549950000|2024-10-21 22:32:30|16920.05|16840.05|16917.53|16837.53|16920.05|16840.05|16916.96|16836.96|9
1729549960000|2024-10-21 22:32:40|16917.5|16837.5|16918.66|16838.66|16918.75|16838.75|16917.49|16837.49|8
1729549970000|2024-10-21 22:32:50|16918.43|16838.43|16918.79|16838.79|16918.79|16838.79|16918.43|16838.43|8
1729549980000|2024-10-21 22:33:00|16919.23|16839.23|16919.12|16839.12|16919.41|16839.41|16918.88|16838.88|9
1729549990000|2024-10-21 22:33:10|16919.15|16839.15|16918.88|16838.88|16919.15|16839.15|16918.62|16838.62|9
1729550000000|2024-10-21 22:33:20|16918.8|16838.8|16919.57|16839.57|16920.18|16840.18|16918.8|16838.8|10
1729550010000|2024-10-21 22:33:30|16919.9|16839.9|16919.88|16839.88|16920.24|16840.24|16919.85|16839.85|10
1729550020000|2024-10-21 22:33:40|16919.86|16839.86|16920|16840|16920.06|16840.06|16919.86|16839.86|9
1729550030000|2024-10-21 22:33:50|16920.02|16840.02|16920.23|16840.23|16920.29|16840.29|16919.95|16839.95|8
1729550040000|2024-10-21 22:34:00|16920.22|16840.22|16920.26|16840.26|16920.28|16840.28|16920.14|16840.14|8
1729550050000|2024-10-21 22:34:10|16920.27|16840.27|16920.62|16840.62|16920.78|16840.78|16920.27|16840.27|9
1729550060000|2024-10-21 22:34:20|16920.58|16840.58|16921.93|16841.93|16921.96|16841.96|16920.56|16840.56|9
1729550070000|2024-10-21 22:34:30|16922.03|16842.03|16923.06|16843.06|16923.34|16843.34|16922.03|16842.03|10
1729550080000|2024-10-21 22:34:40|16923.03|16843.03|16923.35|16843.35|16923.37|16843.37|16923.03|16843.03|7
1729550090000|2024-10-21 22:34:50|16923.11|16843.11|16924.47|16844.47|16924.47|16844.47|16922.89|16842.89|8
1729550100000|2024-10-21 22:35:00|16924.6|16844.6|16924.07|16844.07|16924.66|16844.66|16924.07|16844.07|9
1729550110000|2024-10-21 22:35:10|16923.77|16843.77|16923.48|16843.48|16923.77|16843.77|16923.33|16843.33|10
1729550120000|2024-10-21 22:35:20|16923.43|16843.43|16923.28|16843.28|16923.65|16843.65|16923.28|16843.28|9
1729550130000|2024-10-21 22:35:30|16923.26|16843.26|16922.9|16842.9|16923.36|16843.36|16922.9|16842.9|10
1729550140000|2024-10-21 22:35:40|16922.86|16842.86|16919.41|16839.41|16922.86|16842.86|16919.26|16839.26|7
1729550150000|2024-10-21 22:35:50|16918.94|16838.94|16918.62|16838.62|16918.94|16838.94|16918.51|16838.51|9
1729550160000|2024-10-21 22:36:00|16918.76|16838.76|16918.45|16838.45|16918.81|16838.81|16918.39|16838.39|10
1729550170000|2024-10-21 22:36:10|16918.44|16838.44|16916.51|16836.51|16918.52|16838.52|16916.51|16836.51|9
1729550180000|2024-10-21 22:36:20|16916.41|16836.41|16914.2|16834.2|16916.41|16836.41|16914.2|16834.2|10
1729550190000|2024-10-21 22:36:30|16914.29|16834.29|16914.37|16834.37|16914.59|16834.59|16914.29|16834.29|10
1729550200000|2024-10-21 22:36:40|16914.42|16834.42|16913.69|16833.69|16914.6|16834.6|16913.69|16833.69|10
1729550210000|2024-10-21 22:36:50|16912.55|16832.55|16912.2|16832.2|16912.64|16832.64|16912.2|16832.2|9
1729550220000|2024-10-21 22:37:00|16912.24|16832.24|16911.28|16831.28|16912.24|16832.24|16911.28|16831.28|7
1729550230000|2024-10-21 22:37:10|16911.18|16831.18|16911.19|16831.19|16911.47|16831.47|16911.11|16831.11|9
1729550240000|2024-10-21 22:37:20|16910.69|16830.69|16911.15|16831.15|16911.2|16831.2|16910.32|16830.32|8
1729550250000|2024-10-21 22:37:30|16911.19|16831.19|16910.22|16830.22|16911.19|16831.19|16910.08|16830.08|10
1729550260000|2024-10-21 22:37:40|16910.25|16830.25|16899.8|16819.8|16910.25|16830.25|16899.8|16819.8|10
1729550270000|2024-10-21 22:37:50|16899.61|16819.61|16897.49|16817.49|16899.63|16819.63|16897.49|16817.49|10
1729550280000|2024-10-21 22:38:00|16897.62|16817.62|16897.9|16817.9|16897.9|16817.9|16897.51|16817.51|9
1729550290000|2024-10-21 22:38:10|16898.04|16818.04|16898.74|16818.74|16899.04|16819.04|16897.7|16817.7|10
1729550300000|2024-10-21 22:38:20|16898.25|16818.25|16897.99|16817.99|16898.25|16818.25|16897.8|16817.8|8
1729550310000|2024-10-21 22:38:30|16898.57|16818.57|16898.09|16818.09|16898.57|16818.57|16898.03|16818.03|9
1729550320000|2024-10-21 22:38:40|16898.1|16818.1|16897.63|16817.63|16898.14|16818.14|16897.59|16817.59|9
1729550330000|2024-10-21 22:38:50|16897.57|16817.57|16898.36|16818.36|16898.66|16818.66|16897.57|16817.57|8
1729550340000|2024-10-21 22:39:00|16898.38|16818.38|16897.34|16817.34|16898.5|16818.5|16897.34|16817.34|9
1729550350000|2024-10-21 22:39:10|16897.32|16817.32|16896.75|16816.75|16897.32|16817.32|16896.4|16816.4|9
1729550360000|2024-10-21 22:39:20|16896.76|16816.76|16898|16818|16898|16818|16896.76|16816.76|7
1729550370000|2024-10-21 22:39:30|16898.21|16818.21|16897.79|16817.79|16898.29|16818.29|16897.71|16817.71|10
1729550380000|2024-10-21 22:39:40|16897.8|16817.8|16897.17|16817.17|16897.8|16817.8|16896.38|16816.38|9
1729550390000|2024-10-21 22:39:50|16897.18|16817.18|16898.83|16818.83|16898.94|16818.94|16897.18|16817.18|8
1729550400000|2024-10-21 22:40:00|16898.85|16818.85|16899.4|16819.4|16899.4|16819.4|16898.77|16818.77|9
1729550410000|2024-10-21 22:40:10|16899.5|16819.5|16899.78|16819.78|16899.78|16819.78|16899.18|16819.18|10
1729550420000|2024-10-21 22:40:20|16900.09|16820.09|16900.82|16820.82|16900.82|16820.82|16900.09|16820.09|10
1729550430000|2024-10-21 22:40:30|16900.86|16820.86|16900.04|16820.04|16900.86|16820.86|16900.04|16820.04|10
1729550440000|2024-10-21 22:40:40|16899.95|16819.95|16903.86|16823.86|16904.48|16824.48|16899.95|16819.95|10
1729550450000|2024-10-21 22:40:50|16904.02|16824.02|16903.85|16823.85|16904.18|16824.18|16903.85|16823.85|9
1729550460000|2024-10-21 22:41:00|16903.83|16823.83|16902.31|16822.31|16903.83|16823.83|16902.31|16822.31|9
1729550470000|2024-10-21 22:41:10|16901.77|16821.77|16900.76|16820.76|16901.77|16821.77|16900.65|16820.65|9
1729550480000|2024-10-21 22:41:20|16900.82|16820.82|16901.73|16821.73|16901.73|16821.73|16900.67|16820.67|10
1729550490000|2024-10-21 22:41:30|16901.58|16821.58|16901.63|16821.63|16902.14|16822.14|16901.52|16821.52|10
1729550500000|2024-10-21 22:41:40|16902.68|16822.68|16903.6|16823.6|16904.06|16824.06|16902.68|16822.68|9
1729550510000|2024-10-21 22:41:50|16903.53|16823.53|16903.47|16823.47|16904.05|16824.05|16903.47|16823.47|10
1729550520000|2024-10-21 22:42:00|16903.45|16823.45|16897.05|16817.05|16903.75|16823.75|16897.02|16817.02|10
1729550530000|2024-10-21 22:42:10|16896.99|16816.99|16896.95|16816.95|16897.12|16817.12|16896.95|16816.95|7
1729550540000|2024-10-21 22:42:20|16896.9|16816.9|16897.01|16817.01|16897.1|16817.1|16896.9|16816.9|9
1729550550000|2024-10-21 22:42:30|16896.76|16816.76|16896.74|16816.74|16896.97|16816.97|16896.42|16816.42|9
1729550560000|2024-10-21 22:42:40|16898.15|16818.15|16897.77|16817.77|16898.15|16818.15|16897.77|16817.77|8
1729550570000|2024-10-21 22:42:50|16897.1|16817.1|16894.23|16814.23|16897.1|16817.1|16894.07|16814.07|10
1729550580000|2024-10-21 22:43:00|16894.49|16814.49|16897.05|16817.05|16897.08|16817.08|16894.49|16814.49|9
1729550590000|2024-10-21 22:43:10|16897.54|16817.54|16896.7|16816.7|16897.72|16817.72|16896.7|16816.7|9
1729550600000|2024-10-21 22:43:20|16896.55|16816.55|16896.31|16816.31|16896.62|16816.62|16896.31|16816.31|9
1729550610000|2024-10-21 22:43:30|16896.28|16816.28|16895.76|16815.76|16896.38|16816.38|16895.76|16815.76|9
1729550620000|2024-10-21 22:43:40|16895.68|16815.68|16895.96|16815.96|16896.01|16816.01|16895.68|16815.68|7
1729550630000|2024-10-21 22:43:50|16895.97|16815.97|16896.99|16816.99|16896.99|16816.99|16895.97|16815.97|5
1729550640000|2024-10-21 22:44:00|16896.94|16816.94|16896.77|16816.77|16897.08|16817.08|16896.68|16816.68|10
1729550650000|2024-10-21 22:44:10|16897.06|16817.06|16898.03|16818.03|16898.03|16818.03|16897.06|16817.06|8
1729550660000|2024-10-21 22:44:20|16897.58|16817.58|16897.84|16817.84|16897.84|16817.84|16897.24|16817.24|10
1729550670000|2024-10-21 22:44:30|16897.7|16817.7|16899.54|16819.54|16899.54|16819.54|16897.6|16817.6|10
1729550680000|2024-10-21 22:44:40|16898.82|16818.82|16902.48|16822.48|16902.48|16822.48|16898.82|16818.82|10
1729550690000|2024-10-21 22:44:50|16902.75|16822.75|16901.34|16821.34|16905.88|16825.88|16900.82|16820.82|10
1729550700000|2024-10-21 22:45:00|16901.32|16821.32|16901.15|16821.15|16901.33|16821.33|16901.14|16821.14|9
1729550710000|2024-10-21 22:45:10|16903.64|16823.64|16899.67|16819.67|16905.41|16825.41|16899.67|16819.67|7
1729550720000|2024-10-21 22:45:20|16899.77|16819.77|16904.68|16824.68|16904.68|16824.68|16899.77|16819.77|10
1729550730000|2024-10-21 22:45:30|16904.86|16824.86|16908.59|16828.59|16908.59|16828.59|16904.81|16824.81|10
1729550740000|2024-10-21 22:45:40|16908.73|16828.73|16908.46|16828.46|16909.48|16829.48|16908.19|16828.19|10
1729550750000|2024-10-21 22:45:50|16908.43|16828.43|16907.82|16827.82|16908.96|16828.96|16907.82|16827.82|10
1729550760000|2024-10-21 22:46:00|16907.79|16827.79|16910.39|16830.39|16910.39|16830.39|16907.77|16827.77|9
1729550770000|2024-10-21 22:46:10|16910.64|16830.64|16910.82|16830.82|16910.98|16830.98|16910.47|16830.47|9
1729550780000|2024-10-21 22:46:20|16910.85|16830.85|16913.77|16833.77|16913.77|16833.77|16910.85|16830.85|10
1729550790000|2024-10-21 22:46:30|16913.78|16833.78|16913.58|16833.58|16915.87|16835.87|16913.58|16833.58|10
1729550800000|2024-10-21 22:46:40|16913.79|16833.79|16913.19|16833.19|16913.79|16833.79|16912.31|16832.31|10
1729550810000|2024-10-21 22:46:50|16913.38|16833.38|16916.6|16836.6|16916.6|16836.6|16913.38|16833.38|10
1729550820000|2024-10-21 22:47:00|16916.55|16836.55|16917.44|16837.44|16917.44|16837.44|16916.55|16836.55|10
1729550830000|2024-10-21 22:47:10|16917.43|16837.43|16919.53|16839.53|16919.59|16839.59|16917.43|16837.43|9
1729550840000|2024-10-21 22:47:20|16919.72|16839.72|16921.05|16841.05|16921.41|16841.41|16919.72|16839.72|9
1729550850000|2024-10-21 22:47:30|16921.18|16841.18|16920.14|16840.14|16921.45|16841.45|16920.03|16840.03|9
1729550860000|2024-10-21 22:47:40|16920.19|16840.19|16920.23|16840.23|16920.38|16840.38|16919.98|16839.98|10
1729550870000|2024-10-21 22:47:50|16920.82|16840.82|16920.76|16840.76|16920.85|16840.85|16920.62|16840.62|10
1729550880000|2024-10-21 22:48:00|16920.9|16840.9|16921.73|16841.73|16921.73|16841.73|16920.9|16840.9|10
1729550890000|2024-10-21 22:48:10|16921.74|16841.74|16921.43|16841.43|16921.86|16841.86|16921.43|16841.43|10
1729550900000|2024-10-21 22:48:20|16922.34|16842.34|16923.41|16843.41|16923.41|16843.41|16922.34|16842.34|10
1729550910000|2024-10-21 22:48:30|16922.77|16842.77|16924.16|16844.16|16924.16|16844.16|16922.77|16842.77|10
1729550920000|2024-10-21 22:48:40|16924.17|16844.17|16927.38|16847.38|16927.44|16847.44|16924.17|16844.17|10
1729550930000|2024-10-21 22:48:50|16927.56|16847.56|16928.44|16848.44|16928.44|16848.44|16927.56|16847.56|10
1729550940000|2024-10-21 22:49:00|16928.59|16848.59|16929.27|16849.27|16929.27|16849.27|16928.59|16848.59|10
1729550950000|2024-10-21 22:49:10|16929.51|16849.51|16931.02|16851.02|16931.02|16851.02|16929.51|16849.51|10
1729550960000|2024-10-21 22:49:20|16931.13|16851.13|16929.08|16849.08|16931.3|16851.3|16929.08|16849.08|9
1729550970000|2024-10-21 22:49:30|16928.91|16848.91|16929.19|16849.19|16929.32|16849.32|16928.29|16848.29|10
1729550980000|2024-10-21 22:49:40|16929.2|16849.2|16929.68|16849.68|16929.9|16849.9|16929.2|16849.2|9
1729550990000|2024-10-21 22:49:50|16929.69|16849.69|16929.2|16849.2|16929.69|16849.69|16929|16849|7
1729551000000|2024-10-21 22:50:00|16928.98|16848.98|16927.62|16847.62|16929.14|16849.14|16927.62|16847.62|10
1729551010000|2024-10-21 22:50:10|16927.34|16847.34|16923.98|16843.98|16927.34|16847.34|16923.98|16843.98|10
1729551020000|2024-10-21 22:50:20|16922.67|16842.67|16922.3|16842.3|16923.07|16843.07|16922.3|16842.3|9
1729551030000|2024-10-21 22:50:30|16921.83|16841.83|16920.48|16840.48|16921.83|16841.83|16920.48|16840.48|9
1729551040000|2024-10-21 22:50:40|16920.65|16840.65|16920.59|16840.59|16920.73|16840.73|16920.18|16840.18|9
1729551050000|2024-10-21 22:50:50|16920.97|16840.97|16921.93|16841.93|16921.93|16841.93|16920.97|16840.97|9
1729551060000|2024-10-21 22:51:00|16921.78|16841.78|16921.23|16841.23|16921.95|16841.95|16921.23|16841.23|10
1729551070000|2024-10-21 22:51:10|16921.6|16841.6|16921.83|16841.83|16922.01|16842.01|16921.3|16841.3|10
1729551080000|2024-10-21 22:51:20|16921.26|16841.26|16921.09|16841.09|16921.3|16841.3|16921.09|16841.09|8
1729551090000|2024-10-21 22:51:30|16921.11|16841.11|16920.07|16840.07|16921.2|16841.2|16920.07|16840.07|10
1729551100000|2024-10-21 22:51:40|16919.43|16839.43|16919.51|16839.51|16919.76|16839.76|16918.73|16838.73|10
1729551110000|2024-10-21 22:51:50|16919.45|16839.45|16918.97|16838.97|16919.47|16839.47|16918.97|16838.97|9
1729551120000|2024-10-21 22:52:00|16918.25|16838.25|16918.22|16838.22|16918.59|16838.59|16918|16838|10
1729551130000|2024-10-21 22:52:10|16918.56|16838.56|16918.83|16838.83|16918.92|16838.92|16918.53|16838.53|9
1729551140000|2024-10-21 22:52:20|16918.94|16838.94|16918.78|16838.78|16918.94|16838.94|16918.26|16838.26|10
1729551150000|2024-10-21 22:52:30|16918.6|16838.6|16918.9|16838.9|16918.9|16838.9|16918.44|16838.44|8
1729551160000|2024-10-21 22:52:40|16918.58|16838.58|16918.51|16838.51|16919.07|16839.07|16918.51|16838.51|10
1729551170000|2024-10-21 22:52:50|16918.98|16838.98|16918.88|16838.88|16919.36|16839.36|16918.85|16838.85|9
1729551180000|2024-10-21 22:53:00|16918.79|16838.79|16918.44|16838.44|16919.24|16839.24|16918.44|16838.44|10
1729551190000|2024-10-21 22:53:10|16917.67|16837.67|16918.45|16838.45|16918.45|16838.45|16917.53|16837.53|10
1729551200000|2024-10-21 22:53:20|16918.48|16838.48|16918.46|16838.46|16918.7|16838.7|16918.46|16838.46|9
1729551210000|2024-10-21 22:53:30|16918.71|16838.71|16919.01|16839.01|16919.01|16839.01|16918.71|16838.71|7
1729551220000|2024-10-21 22:53:40|16919.11|16839.11|16919.03|16839.03|16919.12|16839.12|16918.94|16838.94|6
1729551230000|2024-10-21 22:53:50|16919.46|16839.46|16919.63|16839.63|16919.63|16839.63|16919.27|16839.27|9
1729551240000|2024-10-21 22:54:00|16919.66|16839.66|16919.05|16839.05|16919.71|16839.71|16918.91|16838.91|10
1729551250000|2024-10-21 22:54:10|16919.06|16839.06|16918.46|16838.46|16919.06|16839.06|16918.45|16838.45|10
1729551260000|2024-10-21 22:54:20|16918.34|16838.34|16919.48|16839.48|16919.48|16839.48|16918.33|16838.33|6
1729551270000|2024-10-21 22:54:30|16919.58|16839.58|16919.2|16839.2|16919.63|16839.63|16919.2|16839.2|8
1729551280000|2024-10-21 22:54:40|16919.21|16839.21|16920.47|16840.47|16920.47|16840.47|16919.14|16839.14|9
1729551290000|2024-10-21 22:54:50|16920.83|16840.83|16921.63|16841.63|16921.63|16841.63|16920.83|16840.83|8
1729551300000|2024-10-21 22:55:00|16921.57|16841.57|16920.71|16840.71|16921.57|16841.57|16920.71|16840.71|10
1729551310000|2024-10-21 22:55:10|16920.65|16840.65|16920.85|16840.85|16920.86|16840.86|16920.61|16840.61|10
1729551320000|2024-10-21 22:55:20|16921|16841|16919.75|16839.75|16921.12|16841.12|16919.75|16839.75|9
1729551330000|2024-10-21 22:55:30|16919.34|16839.34|16915.28|16835.28|16919.34|16839.34|16915.28|16835.28|10
1729551340000|2024-10-21 22:55:40|16915.08|16835.08|16913.43|16833.43|16915.15|16835.15|16913.43|16833.43|10
1729551350000|2024-10-21 22:55:50|16913.31|16833.31|16911.91|16831.91|16913.34|16833.34|16911.79|16831.79|9
1729551360000|2024-10-21 22:56:00|16911.89|16831.89|16911.9|16831.9|16912.71|16832.71|16911.85|16831.85|10
1729551370000|2024-10-21 22:56:10|16911.88|16831.88|16912.09|16832.09|16912.15|16832.15|16911.88|16831.88|9
1729551380000|2024-10-21 22:56:20|16912.12|16832.12|16911.94|16831.94|16912.12|16832.12|16911.86|16831.86|9
1729551390000|2024-10-21 22:56:30|16912.08|16832.08|16912.31|16832.31|16912.54|16832.54|16912.07|16832.07|10
1729551400000|2024-10-21 22:56:40|16912.36|16832.36|16911.81|16831.81|16912.47|16832.47|16911.81|16831.81|10
1729551410000|2024-10-21 22:56:50|16911.8|16831.8|16911.31|16831.31|16911.8|16831.8|16911.02|16831.02|9
1729551420000|2024-10-21 22:57:00|16911.47|16831.47|16909.92|16829.92|16911.76|16831.76|16909.81|16829.81|10
1729551430000|2024-10-21 22:57:10|16910.07|16830.07|16912.42|16832.42|16912.42|16832.42|16910.07|16830.07|10
1729551440000|2024-10-21 22:57:20|16912.68|16832.68|16913.36|16833.36|16913.53|16833.53|16912.68|16832.68|10
1729551450000|2024-10-21 22:57:30|16913.42|16833.42|16914.79|16834.79|16914.79|16834.79|16913.24|16833.24|10
1729551460000|2024-10-21 22:57:40|16914.42|16834.42|16913.74|16833.74|16914.42|16834.42|16913.74|16833.74|9
1729551470000|2024-10-21 22:57:50|16913.93|16833.93|16914.45|16834.45|16914.85|16834.85|16913.71|16833.71|9
1729551480000|2024-10-21 22:58:00|16914.3|16834.3|16913.87|16833.87|16914.3|16834.3|16913.21|16833.21|10
1729551490000|2024-10-21 22:58:10|16913.94|16833.94|16914.52|16834.52|16914.58|16834.58|16913.94|16833.94|9
1729551500000|2024-10-21 22:58:20|16914.47|16834.47|16914.59|16834.59|16914.89|16834.89|16914.44|16834.44|10
1729551510000|2024-10-21 22:58:30|16914.51|16834.51|16912.37|16832.37|16914.51|16834.51|16912.37|16832.37|10
1729551520000|2024-10-21 22:58:40|16912.36|16832.36|16911.12|16831.12|16912.36|16832.36|16910.9|16830.9|9
1729551530000|2024-10-21 22:58:50|16911.41|16831.41|16911.81|16831.81|16911.86|16831.86|16911.37|16831.37|7
1729551540000|2024-10-21 22:59:00|16911.27|16831.27|16910.57|16830.57|16911.27|16831.27|16910.48|16830.48|8
1729551550000|2024-10-21 22:59:10|16910.65|16830.65|16910.7|16830.7|16910.7|16830.7|16910.51|16830.51|10
1729551560000|2024-10-21 22:59:20|16910.87|16830.87|16915.13|16835.13|16915.16|16835.16|16910.41|16830.41|9
1729551570000|2024-10-21 22:59:30|16915.54|16835.54|16916.83|16836.83|16916.83|16836.83|16915.54|16835.54|10
1729551580000|2024-10-21 22:59:40|16916.84|16836.84|16917.02|16837.02|16917.17|16837.17|16916.79|16836.79|9
1729551590000|2024-10-21 22:59:50|16917.11|16837.11|16917.23|16837.23|16917.55|16837.55|16917.11|16837.11|10
1729551910000|2024-10-21 23:05:10|16884.53|16804.53|16885.77|16805.77|16885.77|16805.77|16884.53|16804.53|9
1729551920000|2024-10-21 23:05:20|16885.95|16805.95|16885.84|16805.84|16886.38|16806.38|16885.84|16805.84|9
1729551930000|2024-10-21 23:05:30|16885.73|16805.73|16884.89|16804.89|16885.73|16805.73|16884.88|16804.88|10
1729551940000|2024-10-21 23:05:40|16885|16805|16881.76|16801.76|16885|16805|16881.76|16801.76|9
1729551950000|2024-10-21 23:05:50|16881.69|16801.69|16881.55|16801.55|16881.69|16801.69|16881.55|16801.55|6
1729551960000|2024-10-21 23:06:00|16881.78|16801.78|16881.94|16801.94|16882.5|16802.5|16881.78|16801.78|8
1729551970000|2024-10-21 23:06:10|16882.04|16802.04|16881.98|16801.98|16882.04|16802.04|16881.22|16801.22|10
1729551980000|2024-10-21 23:06:20|16882.09|16802.09|16881.57|16801.57|16882.16|16802.16|16881.57|16801.57|10
1729551990000|2024-10-21 23:06:30|16881.55|16801.55|16878.85|16798.85|16881.55|16801.55|16878.85|16798.85|9
1729552000000|2024-10-21 23:06:40|16878.79|16798.79|16873.55|16793.55|16878.79|16798.79|16873.55|16793.55|10
1729552010000|2024-10-21 23:06:50|16866.48|16786.48|16866.36|16786.36|16867.13|16787.13|16866.36|16786.36|10
1729552020000|2024-10-21 23:07:00|16866.17|16786.17|16867.59|16787.59|16867.59|16787.59|16866.17|16786.17|10
1729552030000|2024-10-21 23:07:10|16867.84|16787.84|16869.53|16789.53|16869.53|16789.53|16867.84|16787.84|9
1729552040000|2024-10-21 23:07:20|16869.69|16789.69|16868.97|16788.97|16869.69|16789.69|16868.89|16788.89|10
1729552050000|2024-10-21 23:07:30|16868.95|16788.95|16870.56|16790.56|16870.56|16790.56|16868.92|16788.92|10
1729552060000|2024-10-21 23:07:40|16870.69|16790.69|16869.14|16789.14|16870.84|16790.84|16869.14|16789.14|9
1729552070000|2024-10-21 23:07:50|16868.99|16788.99|16868.82|16788.82|16868.99|16788.99|16868.67|16788.67|8
1729552080000|2024-10-21 23:08:00|16868.27|16788.27|16864.79|16784.79|16868.27|16788.27|16864.41|16784.41|10
1729552090000|2024-10-21 23:08:10|16864.98|16784.98|16865.55|16785.55|16865.55|16785.55|16864.98|16784.98|10
1729552100000|2024-10-21 23:08:20|16865.53|16785.53|16865.21|16785.21|16865.75|16785.75|16865.03|16785.03|9
1729552110000|2024-10-21 23:08:30|16865.22|16785.22|16864.89|16784.89|16865.22|16785.22|16864.52|16784.52|10
1729552120000|2024-10-21 23:08:40|16864.9|16784.9|16864.49|16784.49|16865.07|16785.07|16864.49|16784.49|8
1729552130000|2024-10-21 23:08:50|16864.48|16784.48|16863.96|16783.96|16864.48|16784.48|16863.61|16783.61|8
1729552140000|2024-10-21 23:09:00|16863.94|16783.94|16860.47|16780.47|16864.06|16784.06|16860.47|16780.47|10
1729552150000|2024-10-21 23:09:10|16860.46|16780.46|16860.78|16780.78|16861|16781|16860.46|16780.46|8
1729552160000|2024-10-21 23:09:20|16860.76|16780.76|16862.01|16782.01|16862.01|16782.01|16860.76|16780.76|9
1729552170000|2024-10-21 23:09:30|16862.02|16782.02|16863.33|16783.33|16863.33|16783.33|16862.02|16782.02|9
1729552180000|2024-10-21 23:09:40|16863.65|16783.65|16865.08|16785.08|16865.08|16785.08|16863.65|16783.65|9
1729552190000|2024-10-21 23:09:50|16865.11|16785.11|16867.68|16787.68|16867.68|16787.68|16865.11|16785.11|10
1729552200000|2024-10-21 23:10:00|16867.51|16787.51|16870.15|16790.15|16870.25|16790.25|16867.51|16787.51|9
1729552210000|2024-10-21 23:10:10|16870.09|16790.09|16871.7|16791.7|16872.04|16792.04|16870.05|16790.05|10
1729552220000|2024-10-21 23:10:20|16871.76|16791.76|16872.96|16792.96|16872.96|16792.96|16871.76|16791.76|9
1729552230000|2024-10-21 23:10:30|16873.51|16793.51|16877.03|16797.03|16877.03|16797.03|16873.45|16793.45|9
1729552240000|2024-10-21 23:10:40|16877.04|16797.04|16879.97|16799.97|16879.97|16799.97|16876.71|16796.71|10
1729552250000|2024-10-21 23:10:50|16880.01|16800.01|16880.4|16800.4|16880.4|16800.4|16879.39|16799.39|9
1729552260000|2024-10-21 23:11:00|16880.41|16800.41|16881.33|16801.33|16881.36|16801.36|16880.41|16800.41|7
1729552270000|2024-10-21 23:11:10|16881.3|16801.3|16881.05|16801.05|16881.31|16801.31|16881.05|16801.05|6
1729552280000|2024-10-21 23:11:20|16881.16|16801.16|16881.29|16801.29|16881.51|16801.51|16881.15|16801.15|10
1729552290000|2024-10-21 23:11:30|16881.61|16801.61|16882.65|16802.65|16882.65|16802.65|16881.61|16801.61|10
1729552300000|2024-10-21 23:11:40|16882.59|16802.59|16882.64|16802.64|16882.64|16802.64|16882.54|16802.54|7
1729552310000|2024-10-21 23:11:50|16882.61|16802.61|16880.51|16800.51|16882.61|16802.61|16880.51|16800.51|9
1729552320000|2024-10-21 23:12:00|16880.4|16800.4|16880.18|16800.18|16880.4|16800.4|16880.05|16800.05|8
1729552330000|2024-10-21 23:12:10|16879.85|16799.85|16878.34|16798.34|16879.85|16799.85|16878.34|16798.34|8
1729552340000|2024-10-21 23:12:20|16878.27|16798.27|16879.52|16799.52|16879.84|16799.84|16877.34|16797.34|9
1729552350000|2024-10-21 23:12:30|16879.54|16799.54|16878.78|16798.78|16879.54|16799.54|16878.78|16798.78|10
1729552360000|2024-10-21 23:12:40|16878.67|16798.67|16877.63|16797.63|16878.67|16798.67|16877.55|16797.55|9
1729552370000|2024-10-21 23:12:50|16877.64|16797.64|16874.76|16794.76|16877.64|16797.64|16874.76|16794.76|8
1729552380000|2024-10-21 23:13:00|16874.75|16794.75|16875.14|16795.14|16875.19|16795.19|16874.38|16794.38|10
1729552390000|2024-10-21 23:13:10|16878.26|16798.26|16877.55|16797.55|16878.26|16798.26|16877.55|16797.55|8
1729552400000|2024-10-21 23:13:20|16877.57|16797.57|16875.87|16795.87|16877.57|16797.57|16875.87|16795.87|9
1729552410000|2024-10-21 23:13:30|16875.71|16795.71|16876.7|16796.7|16876.7|16796.7|16875.71|16795.71|10
1729552420000|2024-10-21 23:13:40|16876.67|16796.67|16876.65|16796.65|16876.67|16796.67|16876.55|16796.55|9
1729552430000|2024-10-21 23:13:50|16876.79|16796.79|16877.66|16797.66|16878.24|16798.24|16876.79|16796.79|8
1729552440000|2024-10-21 23:14:00|16877.69|16797.69|16877.03|16797.03|16877.74|16797.74|16877.03|16797.03|10
1729552450000|2024-10-21 23:14:10|16876.78|16796.78|16875.42|16795.42|16876.78|16796.78|16875.42|16795.42|9
1729552460000|2024-10-21 23:14:20|16874.86|16794.86|16871.94|16791.94|16874.86|16794.86|16871.94|16791.94|10
1729552470000|2024-10-21 23:14:30|16872.05|16792.05|16871.54|16791.54|16872.05|16792.05|16871.54|16791.54|9
1729552480000|2024-10-21 23:14:40|16871.55|16791.55|16871.54|16791.54|16871.72|16791.72|16871.54|16791.54|9
1729552490000|2024-10-21 23:14:50|16871.51|16791.51|16871.21|16791.21|16871.51|16791.51|16871.21|16791.21|8
1729552500000|2024-10-21 23:15:00|16870.87|16790.87|16870.11|16790.11|16871.26|16791.26|16869.59|16789.59|10
1729552510000|2024-10-21 23:15:10|16869.26|16789.26|16868.16|16788.16|16869.26|16789.26|16868.16|16788.16|8
1729552520000|2024-10-21 23:15:20|16868.15|16788.15|16862.74|16782.74|16868.15|16788.15|16862.74|16782.74|10
1729552530000|2024-10-21 23:15:30|16862.27|16782.27|16861.93|16781.93|16862.27|16782.27|16861.6|16781.6|10
1729552540000|2024-10-21 23:15:40|16861.91|16781.91|16861.83|16781.83|16861.91|16781.91|16861.68|16781.68|7
1729552550000|2024-10-21 23:15:50|16861.89|16781.89|16862.07|16782.07|16862.51|16782.51|16861.5|16781.5|9
1729552560000|2024-10-21 23:16:00|16862.54|16782.54|16865.88|16785.88|16865.98|16785.98|16862.37|16782.37|10
1729552570000|2024-10-21 23:16:10|16865.87|16785.87|16865.13|16785.13|16865.87|16785.87|16865.13|16785.13|10
1729552580000|2024-10-21 23:16:20|16865.05|16785.05|16864.9|16784.9|16865.3|16785.3|16864.9|16784.9|8
1729552590000|2024-10-21 23:16:30|16864.91|16784.91|16865.87|16785.87|16865.87|16785.87|16864.91|16784.91|10
1729552600000|2024-10-21 23:16:40|16865.78|16785.78|16864.41|16784.41|16865.78|16785.78|16864.41|16784.41|10
1729552610000|2024-10-21 23:16:50|16864.56|16784.56|16864.01|16784.01|16864.97|16784.97|16864.01|16784.01|9
1729552620000|2024-10-21 23:17:00|16863.55|16783.55|16861.17|16781.17|16863.55|16783.55|16861.16|16781.16|10
1729552630000|2024-10-21 23:17:10|16861.01|16781.01|16859.2|16779.2|16861.01|16781.01|16859.2|16779.2|10
1729552640000|2024-10-21 23:17:20|16859.04|16779.04|16854.48|16774.48|16859.04|16779.04|16854.48|16774.48|9
1729552650000|2024-10-21 23:17:30|16854.76|16774.76|16855.39|16775.39|16855.4|16775.4|16854.76|16774.76|10
1729552660000|2024-10-21 23:17:40|16855.37|16775.37|16856.95|16776.95|16856.95|16776.95|16855.1|16775.1|9
1729552670000|2024-10-21 23:17:50|16856.97|16776.97|16858.36|16778.36|16858.36|16778.36|16856.97|16776.97|10
1729552680000|2024-10-21 23:18:00|16858.66|16778.66|16858.74|16778.74|16858.75|16778.75|16858.66|16778.66|9
1729552690000|2024-10-21 23:18:10|16858.71|16778.71|16858.81|16778.81|16858.88|16778.88|16858.6|16778.6|8
1729552700000|2024-10-21 23:18:20|16859.03|16779.03|16860.65|16780.65|16860.65|16780.65|16859.03|16779.03|10
1729552710000|2024-10-21 23:18:30|16860.6|16780.6|16860.48|16780.48|16860.78|16780.78|16860.48|16780.48|10
1729552720000|2024-10-21 23:18:40|16860.83|16780.83|16859.68|16779.68|16861.16|16781.16|16859.26|16779.26|10
1729552730000|2024-10-21 23:18:50|16859.7|16779.7|16859.72|16779.72|16859.88|16779.88|16859.61|16779.61|9
1729552740000|2024-10-21 23:19:00|16859.84|16779.84|16859.95|16779.95|16859.95|16779.95|16859.74|16779.74|9
1729552750000|2024-10-21 23:19:10|16860.43|16780.43|16860.28|16780.28|16860.62|16780.62|16860.19|16780.19|10
1729552760000|2024-10-21 23:19:20|16860.2|16780.2|16858.83|16778.83|16860.2|16780.2|16858.83|16778.83|10
1729552770000|2024-10-21 23:19:30|16858.81|16778.81|16860.1|16780.1|16860.1|16780.1|16858.81|16778.81|10
1729552780000|2024-10-21 23:19:40|16860.69|16780.69|16860.56|16780.56|16861.19|16781.19|16860.56|16780.56|9
1729552790000|2024-10-21 23:19:50|16860.55|16780.55|16860.96|16780.96|16861.05|16781.05|16860.39|16780.39|10
1729552800000|2024-10-21 23:20:00|16860.98|16780.98|16861.02|16781.02|16861.26|16781.26|16860.96|16780.96|9
1729552810000|2024-10-21 23:20:10|16860.96|16780.96|16861.09|16781.09|16861.09|16781.09|16860.72|16780.72|8
1729552820000|2024-10-21 23:20:20|16861.11|16781.11|16859.61|16779.61|16861.11|16781.11|16859.29|16779.29|10
1729552830000|2024-10-21 23:20:30|16859.59|16779.59|16859.77|16779.77|16859.82|16779.82|16859.59|16779.59|9
1729552840000|2024-10-21 23:20:40|16860.24|16780.24|16862.09|16782.09|16862.09|16782.09|16860.24|16780.24|10
1729552850000|2024-10-21 23:20:50|16862.54|16782.54|16863.2|16783.2|16863.2|16783.2|16862.54|16782.54|10
1729552860000|2024-10-21 23:21:00|16863.21|16783.21|16864.07|16784.07|16864.32|16784.32|16863.02|16783.02|9
1729552870000|2024-10-21 23:21:10|16864.16|16784.16|16866.26|16786.26|16866.69|16786.69|16864.16|16784.16|10
1729552880000|2024-10-21 23:21:20|16866.16|16786.16|16866.89|16786.89|16866.95|16786.95|16866.16|16786.16|10
1729552890000|2024-10-21 23:21:30|16867.01|16787.01|16867.17|16787.17|16867.53|16787.53|16866.76|16786.76|9
1729552900000|2024-10-21 23:21:40|16867.23|16787.23|16866.72|16786.72|16867.23|16787.23|16866.66|16786.66|10
1729552910000|2024-10-21 23:21:50|16866.8|16786.8|16866.89|16786.89|16867.21|16787.21|16866.8|16786.8|9
1729552920000|2024-10-21 23:22:00|16866.84|16786.84|16867.31|16787.31|16867.31|16787.31|16866.58|16786.58|9
1729552930000|2024-10-21 23:22:10|16867.43|16787.43|16867.52|16787.52|16867.85|16787.85|16867.43|16787.43|10
1729552940000|2024-10-21 23:22:20|16867.51|16787.51|16868.04|16788.04|16868.06|16788.06|16867.51|16787.51|10
1729552950000|2024-10-21 23:22:30|16867.91|16787.91|16868.01|16788.01|16868.01|16788.01|16867.91|16787.91|8
1729552960000|2024-10-21 23:22:40|16868|16788|16867.49|16787.49|16868|16788|16867.43|16787.43|10
1729552970000|2024-10-21 23:22:50|16867.54|16787.54|16867.31|16787.31|16867.54|16787.54|16867.25|16787.25|9
1729552980000|2024-10-21 23:23:00|16867.38|16787.38|16867.67|16787.67|16867.69|16787.69|16867.38|16787.38|6
1729552990000|2024-10-21 23:23:10|16867.62|16787.62|16867.12|16787.12|16867.7|16787.7|16866.99|16786.99|9
1729553000000|2024-10-21 23:23:20|16867|16787|16866.11|16786.11|16867|16787|16865.95|16785.95|10
1729553010000|2024-10-21 23:23:30|16866.1|16786.1|16866.57|16786.57|16866.57|16786.57|16866.1|16786.1|10
1729553020000|2024-10-21 23:23:40|16866.17|16786.17|16866.83|16786.83|16871.32|16791.32|16866|16786|9
1729553030000|2024-10-21 23:23:50|16866.82|16786.82|16866.59|16786.59|16866.82|16786.82|16866.56|16786.56|9
1729553040000|2024-10-21 23:24:00|16866.71|16786.71|16866.66|16786.66|16867|16787|16866.66|16786.66|9
1729553050000|2024-10-21 23:24:10|16866.45|16786.45|16866.52|16786.52|16866.53|16786.53|16866.44|16786.44|10
1729553060000|2024-10-21 23:24:20|16866.54|16786.54|16866.56|16786.56|16866.63|16786.63|16866.54|16786.54|7
1729553070000|2024-10-21 23:24:30|16869.73|16789.73|16869.15|16789.15|16869.82|16789.82|16869.15|16789.15|9
1729553080000|2024-10-21 23:24:40|16868.96|16788.96|16867.09|16787.09|16868.96|16788.96|16867.09|16787.09|9
1729553090000|2024-10-21 23:24:50|16866.83|16786.83|16860.82|16780.82|16866.89|16786.89|16860.82|16780.82|9
1729553100000|2024-10-21 23:25:00|16860.94|16780.94|16861.18|16781.18|16861.18|16781.18|16860.78|16780.78|8
1729553110000|2024-10-21 23:25:10|16861.16|16781.16|16860.71|16780.71|16861.16|16781.16|16860.6|16780.6|7
1729553120000|2024-10-21 23:25:20|16860.74|16780.74|16862.3|16782.3|16862.4|16782.4|16860.45|16780.45|9
1729553130000|2024-10-21 23:25:30|16862.24|16782.24|16862.6|16782.6|16862.6|16782.6|16862.13|16782.13|9
1729553140000|2024-10-21 23:25:40|16862.59|16782.59|16862.21|16782.21|16862.59|16782.59|16862|16782|9
1729553150000|2024-10-21 23:25:50|16862.31|16782.31|16861.35|16781.35|16862.31|16782.31|16861.33|16781.33|10
1729553160000|2024-10-21 23:26:00|16861.43|16781.43|16860.45|16780.45|16861.43|16781.43|16860.45|16780.45|9
1729553170000|2024-10-21 23:26:10|16860.44|16780.44|16856.69|16776.69|16860.49|16780.49|16856.69|16776.69|9
1729553180000|2024-10-21 23:26:20|16856.41|16776.41|16858.63|16778.63|16859.19|16779.19|16856.4|16776.4|10
1729553190000|2024-10-21 23:26:30|16858.82|16778.82|16858.62|16778.62|16858.82|16778.82|16858.62|16778.62|10
1729553200000|2024-10-21 23:26:40|16858.64|16778.64|16857.86|16777.86|16858.64|16778.64|16857.86|16777.86|10
1729553210000|2024-10-21 23:26:50|16857.85|16777.85|16858.06|16778.06|16858.06|16778.06|16857.71|16777.71|9
1729553220000|2024-10-21 23:27:00|16858.15|16778.15|16858.06|16778.06|16858.17|16778.17|16857.99|16777.99|8
1729553230000|2024-10-21 23:27:10|16858.02|16778.02|16854.7|16774.7|16858.14|16778.14|16854.7|16774.7|10
1729553240000|2024-10-21 23:27:20|16854.46|16774.46|16854.87|16774.87|16854.87|16774.87|16854|16774|10
1729553250000|2024-10-21 23:27:30|16855.06|16775.06|16855.37|16775.37|16855.39|16775.39|16855.06|16775.06|6
1729553260000|2024-10-21 23:27:40|16855.73|16775.73|16855.57|16775.57|16855.78|16775.78|16855.32|16775.32|8
1729553270000|2024-10-21 23:27:50|16855.58|16775.58|16854.97|16774.97|16855.58|16775.58|16854.93|16774.93|8
1729553280000|2024-10-21 23:28:00|16855.04|16775.04|16854.98|16774.98|16855.06|16775.06|16854.93|16774.93|8
1729553290000|2024-10-21 23:28:10|16855.27|16775.27|16857.49|16777.49|16857.49|16777.49|16855.27|16775.27|10
1729553300000|2024-10-21 23:28:20|16857.7|16777.7|16857.66|16777.66|16858.19|16778.19|16857.66|16777.66|10
1729553310000|2024-10-21 23:28:30|16857.64|16777.64|16857.63|16777.63|16858.06|16778.06|16857.63|16777.63|9
1729553320000|2024-10-21 23:28:40|16857.61|16777.61|16857.78|16777.78|16857.96|16777.96|16857.58|16777.58|9
1729553330000|2024-10-21 23:28:50|16857.74|16777.74|16857.46|16777.46|16858.05|16778.05|16857.46|16777.46|9
1729553340000|2024-10-21 23:29:00|16857.19|16777.19|16857.14|16777.14|16857.19|16777.19|16856.81|16776.81|9
1729553350000|2024-10-21 23:29:10|16857.17|16777.17|16857.05|16777.05|16857.17|16777.17|16856.99|16776.99|9
1729553360000|2024-10-21 23:29:20|16857.1|16777.1|16855.79|16775.79|16857.14|16777.14|16855.79|16775.79|9
1729553370000|2024-10-21 23:29:30|16855.61|16775.61|16854.03|16774.03|16855.61|16775.61|16854.03|16774.03|10
1729553380000|2024-10-21 23:29:40|16854.12|16774.12|16853.5|16773.5|16854.45|16774.45|16853.5|16773.5|10
1729553390000|2024-10-21 23:29:50|16853.34|16773.34|16856.48|16776.48|16857.46|16777.46|16852.27|16772.27|9
1729553400000|2024-10-21 23:30:00|16856.4|16776.4|16855.73|16775.73|16856.4|16776.4|16855.69|16775.69|10
1729553410000|2024-10-21 23:30:10|16855.76|16775.76|16856.22|16776.22|16856.22|16776.22|16855.68|16775.68|10
1729553420000|2024-10-21 23:30:20|16856.23|16776.23|16854.64|16774.64|16856.23|16776.23|16854.55|16774.55|9
1729553430000|2024-10-21 23:30:30|16854.69|16774.69|16854.03|16774.03|16854.75|16774.75|16853.82|16773.82|10
1729553440000|2024-10-21 23:30:40|16853.85|16773.85|16847.56|16767.56|16853.85|16773.85|16847.4|16767.4|10
1729553450000|2024-10-21 23:30:50|16847.51|16767.51|16848.79|16768.79|16848.79|16768.79|16847.51|16767.51|9
1729553460000|2024-10-21 23:31:00|16848.78|16768.78|16847.22|16767.22|16848.78|16768.78|16847.22|16767.22|9
1729553470000|2024-10-21 23:31:10|16847.25|16767.25|16845.94|16765.94|16847.25|16767.25|16845.94|16765.94|10
1729553480000|2024-10-21 23:31:20|16845.9|16765.9|16841.6|16761.6|16845.9|16765.9|16841.54|16761.54|10
1729553490000|2024-10-21 23:31:30|16841.48|16761.48|16841.21|16761.21|16841.5|16761.5|16841.21|16761.21|9
1729553500000|2024-10-21 23:31:40|16841.22|16761.22|16839.24|16759.24|16841.22|16761.22|16839.24|16759.24|9
1729553510000|2024-10-21 23:31:50|16839.12|16759.12|16837.6|16757.6|16839.12|16759.12|16837.6|16757.6|10
1729553520000|2024-10-21 23:32:00|16837.81|16757.81|16838.24|16758.24|16838.24|16758.24|16837.81|16757.81|7
1729553530000|2024-10-21 23:32:10|16838.26|16758.26|16837.15|16757.15|16838.26|16758.26|16837.15|16757.15|10
1729553540000|2024-10-21 23:32:20|16837.13|16757.13|16839.71|16759.71|16840.42|16760.42|16836.7|16756.7|10
1729553550000|2024-10-21 23:32:30|16839.29|16759.29|16840.08|16760.08|16840.08|16760.08|16838.8|16758.8|10
1729553560000|2024-10-21 23:32:40|16840.02|16760.02|16840.79|16760.79|16840.79|16760.79|16840.02|16760.02|9
1729553570000|2024-10-21 23:32:50|16840.97|16760.97|16842.31|16762.31|16842.56|16762.56|16840.97|16760.97|10
1729553580000|2024-10-21 23:33:00|16842.12|16762.12|16842.4|16762.4|16842.42|16762.42|16841.99|16761.99|10
1729553590000|2024-10-21 23:33:10|16842.44|16762.44|16842.87|16762.87|16842.87|16762.87|16842.44|16762.44|10
1729553600000|2024-10-21 23:33:20|16842.86|16762.86|16842.24|16762.24|16842.87|16762.87|16842.24|16762.24|9
1729553610000|2024-10-21 23:33:30|16842.21|16762.21|16842.18|16762.18|16842.21|16762.21|16841.74|16761.74|10
1729553620000|2024-10-21 23:33:40|16841.94|16761.94|16840.22|16760.22|16841.94|16761.94|16840.02|16760.02|10
1729553630000|2024-10-21 23:33:50|16839.63|16759.63|16835.64|16755.64|16839.63|16759.63|16835.64|16755.64|10
1729553640000|2024-10-21 23:34:00|16835.55|16755.55|16837.41|16757.41|16837.41|16757.41|16835.37|16755.37|10
1729553650000|2024-10-21 23:34:10|16837.06|16757.06|16834.96|16754.96|16837.06|16757.06|16834.85|16754.85|10
1729553660000|2024-10-21 23:34:20|16834.64|16754.64|16835.39|16755.39|16835.39|16755.39|16834.64|16754.64|9
1729553670000|2024-10-21 23:34:30|16835.87|16755.87|16835.14|16755.14|16835.87|16755.87|16835.14|16755.14|10
1729553680000|2024-10-21 23:34:40|16835.18|16755.18|16835.9|16755.9|16835.9|16755.9|16835.07|16755.07|9
1729553690000|2024-10-21 23:34:50|16835.72|16755.72|16836.21|16756.21|16836.21|16756.21|16835.72|16755.72|9
1729553700000|2024-10-21 23:35:00|16836.2|16756.2|16831.93|16751.93|16836.2|16756.2|16831.88|16751.88|10
1729553710000|2024-10-21 23:35:10|16831.86|16751.86|16831.41|16751.41|16831.86|16751.86|16831.41|16751.41|8
1729553720000|2024-10-21 23:35:20|16831.28|16751.28|16830.93|16750.93|16831.36|16751.36|16830.93|16750.93|7
1729553730000|2024-10-21 23:35:30|16830.74|16750.74|16828.86|16748.86|16830.74|16750.74|16828.86|16748.86|10
1729553740000|2024-10-21 23:35:40|16828.6|16748.6|16829.65|16749.65|16829.67|16749.67|16828.51|16748.51|9
1729553750000|2024-10-21 23:35:50|16829.66|16749.66|16828.91|16748.91|16829.99|16749.99|16828.91|16748.91|8
1729553760000|2024-10-21 23:36:00|16828.9|16748.9|16830.08|16750.08|16830.08|16750.08|16828.88|16748.88|10
1729553770000|2024-10-21 23:36:10|16830.06|16750.06|16828.37|16748.37|16830.06|16750.06|16828.36|16748.36|10
1729553780000|2024-10-21 23:36:20|16828.41|16748.41|16826.65|16746.65|16828.52|16748.52|16826.58|16746.58|9
1729553790000|2024-10-21 23:36:30|16826.73|16746.73|16827.92|16747.92|16827.92|16747.92|16826.73|16746.73|10
1729553800000|2024-10-21 23:36:40|16827.99|16747.99|16829.74|16749.74|16829.74|16749.74|16827.99|16747.99|9
1729553810000|2024-10-21 23:36:50|16830.17|16750.17|16832.36|16752.36|16832.36|16752.36|16830.17|16750.17|10
1729553820000|2024-10-21 23:37:00|16832.96|16752.96|16833.66|16753.66|16833.66|16753.66|16832.86|16752.86|9
1729553830000|2024-10-21 23:37:10|16833.59|16753.59|16833.28|16753.28|16833.59|16753.59|16833.08|16753.08|10
1729553840000|2024-10-21 23:37:20|16833.38|16753.38|16831.08|16751.08|16834.23|16754.23|16831.08|16751.08|9
1729553850000|2024-10-21 23:37:30|16830.4|16750.4|16829.99|16749.99|16830.4|16750.4|16829.92|16749.92|10
1729553860000|2024-10-21 23:37:40|16829.95|16749.95|16829.64|16749.64|16829.95|16749.95|16829.58|16749.58|7
1729553870000|2024-10-21 23:37:50|16829.6|16749.6|16829.26|16749.26|16829.6|16749.6|16829.18|16749.18|9
1729553880000|2024-10-21 23:38:00|16829.2|16749.2|16832.35|16752.35|16832.35|16752.35|16829.17|16749.17|8
1729553890000|2024-10-21 23:38:10|16832.37|16752.37|16832.7|16752.7|16832.82|16752.82|16832.33|16752.33|10
1729553900000|2024-10-21 23:38:20|16832.63|16752.63|16833.8|16753.8|16833.8|16753.8|16832.63|16752.63|10
1729553910000|2024-10-21 23:38:30|16834.05|16754.05|16835.8|16755.8|16835.8|16755.8|16834.05|16754.05|8
1729553920000|2024-10-21 23:38:40|16835.79|16755.79|16836.58|16756.58|16836.58|16756.58|16835.57|16755.57|9
1729553930000|2024-10-21 23:38:50|16836.72|16756.72|16837.39|16757.39|16838.66|16758.66|16836.72|16756.72|10
1729553940000|2024-10-21 23:39:00|16837.43|16757.43|16838.97|16758.97|16838.97|16758.97|16837.15|16757.15|10
1729553950000|2024-10-21 23:39:10|16839.05|16759.05|16838.95|16758.95|16839.05|16759.05|16838.94|16758.94|7
1729553960000|2024-10-21 23:39:20|16838.97|16758.97|16837.74|16757.74|16838.97|16758.97|16837.71|16757.71|8
1729553970000|2024-10-21 23:39:30|16837.34|16757.34|16838.59|16758.59|16838.72|16758.72|16836.97|16756.97|10
1729553980000|2024-10-21 23:39:40|16838.45|16758.45|16838.42|16758.42|16838.56|16758.56|16838.42|16758.42|8
1729553990000|2024-10-21 23:39:50|16837.98|16757.98|16838.08|16758.08|16838.18|16758.18|16837.98|16757.98|8
1729554000000|2024-10-21 23:40:00|16838.3|16758.3|16839.31|16759.31|16839.31|16759.31|16838.3|16758.3|8
1729554010000|2024-10-21 23:40:10|16839.58|16759.58|16839.93|16759.93|16840.06|16760.06|16839.58|16759.58|8
1729554020000|2024-10-21 23:40:20|16839.86|16759.86|16840.5|16760.5|16840.5|16760.5|16839.83|16759.83|7
1729554030000|2024-10-21 23:40:30|16840.49|16760.49|16843.17|16763.17|16843.17|16763.17|16840.18|16760.18|10
1729554040000|2024-10-21 23:40:40|16843.41|16763.41|16844.19|16764.19|16844.19|16764.19|16843.41|16763.41|9
1729554050000|2024-10-21 23:40:50|16844.2|16764.2|16844.17|16764.17|16844.49|16764.49|16844.17|16764.17|8
1729554060000|2024-10-21 23:41:00|16844.16|16764.16|16844.38|16764.38|16844.41|16764.41|16844.15|16764.15|8
1729554070000|2024-10-21 23:41:10|16844.39|16764.39|16844.6|16764.6|16844.61|16764.61|16843.95|16763.95|10
1729554080000|2024-10-21 23:41:20|16844.88|16764.88|16844.8|16764.8|16845.33|16765.33|16844.35|16764.35|10
1729554090000|2024-10-21 23:41:30|16844.87|16764.87|16844.71|16764.71|16845.27|16765.27|16844.71|16764.71|10
1729554100000|2024-10-21 23:41:40|16844.68|16764.68|16845.27|16765.27|16845.55|16765.55|16844.67|16764.67|9
1729554110000|2024-10-21 23:41:50|16845.25|16765.25|16845.83|16765.83|16847.74|16767.74|16844.55|16764.55|9
1729554120000|2024-10-21 23:42:00|16845.82|16765.82|16846.9|16766.9|16846.92|16766.92|16845.82|16765.82|10
1729554130000|2024-10-21 23:42:10|16847.07|16767.07|16846.53|16766.53|16847.24|16767.24|16846.53|16766.53|9
1729554140000|2024-10-21 23:42:20|16846.65|16766.65|16847.02|16767.02|16847.04|16767.04|16846.65|16766.65|9
1729554150000|2024-10-21 23:42:30|16847.07|16767.07|16847.12|16767.12|16847.12|16767.12|16846.78|16766.78|10
1729554160000|2024-10-21 23:42:40|16847.21|16767.21|16845.74|16765.74|16847.29|16767.29|16845.61|16765.61|7
1729554170000|2024-10-21 23:42:50|16845.73|16765.73|16845.21|16765.21|16845.79|16765.79|16845.21|16765.21|7
1729554180000|2024-10-21 23:43:00|16845.07|16765.07|16844.53|16764.53|16845.07|16765.07|16844.53|16764.53|8
1729554190000|2024-10-21 23:43:10|16844.59|16764.59|16844.71|16764.71|16844.71|16764.71|16844.53|16764.53|8
1729554200000|2024-10-21 23:43:20|16844.7|16764.7|16843.18|16763.18|16844.7|16764.7|16843.15|16763.15|10
1729554210000|2024-10-21 23:43:30|16843.27|16763.27|16844.73|16764.73|16844.73|16764.73|16843.27|16763.27|8
1729554220000|2024-10-21 23:43:40|16845.89|16765.89|16847.23|16767.23|16847.23|16767.23|16845.89|16765.89|9
1729554230000|2024-10-21 23:43:50|16847.3|16767.3|16846.98|16766.98|16847.3|16767.3|16846.92|16766.92|7
1729554240000|2024-10-21 23:44:00|16847.05|16767.05|16848.27|16768.27|16848.27|16768.27|16847.05|16767.05|10
1729554250000|2024-10-21 23:44:10|16848.32|16768.32|16848.15|16768.15|16848.34|16768.34|16848.15|16768.15|9
1729554260000|2024-10-21 23:44:20|16848.18|16768.18|16847.66|16767.66|16848.18|16768.18|16847.59|16767.59|7
1729554270000|2024-10-21 23:44:30|16847.65|16767.65|16847.38|16767.38|16847.65|16767.65|16847.36|16767.36|8
1729554280000|2024-10-21 23:44:40|16847.51|16767.51|16847.64|16767.64|16847.68|16767.68|16847.35|16767.35|9
1729554290000|2024-10-21 23:44:50|16847.65|16767.65|16848.07|16768.07|16848.11|16768.11|16847.64|16767.64|7
1729554300000|2024-10-21 23:45:00|16848.03|16768.03|16850.02|16770.02|16850.02|16770.02|16847.68|16767.68|10
1729554310000|2024-10-21 23:45:10|16850.01|16770.01|16850.31|16770.31|16850.75|16770.75|16849.93|16769.93|7
1729554320000|2024-10-21 23:45:20|16849.84|16769.84|16849.62|16769.62|16849.87|16769.87|16849.56|16769.56|10
1729554330000|2024-10-21 23:45:30|16849.6|16769.6|16849.71|16769.71|16849.73|16769.73|16849.58|16769.58|10
1729554340000|2024-10-21 23:45:40|16849.74|16769.74|16850.04|16770.04|16850.11|16770.11|16849.74|16769.74|9
1729554350000|2024-10-21 23:45:50|16849.98|16769.98|16848.25|16768.25|16850.11|16770.11|16848.25|16768.25|9
1729554360000|2024-10-21 23:46:00|16848.18|16768.18|16846.57|16766.57|16848.2|16768.2|16846.45|16766.45|9
1729554370000|2024-10-21 23:46:10|16846.21|16766.21|16844.85|16764.85|16846.21|16766.21|16844.85|16764.85|10
1729554380000|2024-10-21 23:46:20|16844.83|16764.83|16845.45|16765.45|16845.45|16765.45|16844.83|16764.83|9
1729554390000|2024-10-21 23:46:30|16845.57|16765.57|16845.21|16765.21|16845.65|16765.65|16845.21|16765.21|9
1729554400000|2024-10-21 23:46:40|16845.26|16765.26|16846.23|16766.23|16846.23|16766.23|16845.17|16765.17|10
1729554410000|2024-10-21 23:46:50|16846.41|16766.41|16846.52|16766.52|16846.59|16766.59|16846.2|16766.2|10
1729554420000|2024-10-21 23:47:00|16846.58|16766.58|16846.05|16766.05|16846.77|16766.77|16845.96|16765.96|10
1729554430000|2024-10-21 23:47:10|16845.97|16765.97|16845|16765|16846.02|16766.02|16844.66|16764.66|10
1729554440000|2024-10-21 23:47:20|16845.09|16765.09|16844.68|16764.68|16845.16|16765.16|16844.68|16764.68|10
1729554450000|2024-10-21 23:47:30|16844.7|16764.7|16843.85|16763.85|16844.73|16764.73|16843.85|16763.85|9
1729554460000|2024-10-21 23:47:40|16843.88|16763.88|16849.19|16769.19|16849.53|16769.53|16843.77|16763.77|10
1729554470000|2024-10-21 23:47:50|16849.12|16769.12|16849.34|16769.34|16849.34|16769.34|16848.62|16768.62|10
1729554480000|2024-10-21 23:48:00|16849.47|16769.47|16846.64|16766.64|16849.49|16769.49|16846.64|16766.64|10
1729554490000|2024-10-21 23:48:10|16846.5|16766.5|16845.77|16765.77|16846.5|16766.5|16845.47|16765.47|9
1729554500000|2024-10-21 23:48:20|16845.79|16765.79|16845.39|16765.39|16845.94|16765.94|16845.39|16765.39|10
1729554510000|2024-10-21 23:48:30|16845.29|16765.29|16844.57|16764.57|16845.31|16765.31|16844.57|16764.57|10
1729554520000|2024-10-21 23:48:40|16844.4|16764.4|16844.11|16764.11|16844.4|16764.4|16844.11|16764.11|8
1729554530000|2024-10-21 23:48:50|16844.09|16764.09|16843.81|16763.81|16844.09|16764.09|16843.81|16763.81|9
1729554540000|2024-10-21 23:49:00|16843.79|16763.79|16843.83|16763.83|16843.84|16763.84|16843.77|16763.77|8
1729554550000|2024-10-21 23:49:10|16843.82|16763.82|16841.61|16761.61|16843.82|16763.82|16841.46|16761.46|9
1729554560000|2024-10-21 23:49:20|16841.77|16761.77|16841.69|16761.69|16842.5|16762.5|16841.69|16761.69|10
1729554570000|2024-10-21 23:49:30|16841.15|16761.15|16839.73|16759.73|16841.15|16761.15|16839.73|16759.73|9
1729554580000|2024-10-21 23:49:40|16839.66|16759.66|16839.75|16759.75|16839.75|16759.75|16839.4|16759.4|10
1729554590000|2024-10-21 23:49:50|16839.76|16759.76|16840.25|16760.25|16840.32|16760.32|16839.63|16759.63|6
1729554600000|2024-10-21 23:50:00|16840.27|16760.27|16840.76|16760.76|16841.01|16761.01|16840.2|16760.2|10
1729554610000|2024-10-21 23:50:10|16840.67|16760.67|16840.59|16760.59|16840.67|16760.67|16840.5|16760.5|9
1729554620000|2024-10-21 23:50:20|16840.58|16760.58|16840.57|16760.57|16840.61|16760.61|16840.42|16760.42|9
1729554630000|2024-10-21 23:50:30|16840.54|16760.54|16840.55|16760.55|16840.66|16760.66|16840.54|16760.54|8
1729554640000|2024-10-21 23:50:40|16840.54|16760.54|16840.71|16760.71|16840.74|16760.74|16840.09|16760.09|9
1729554650000|2024-10-21 23:50:50|16840.72|16760.72|16840.92|16760.92|16840.97|16760.97|16840.72|16760.72|8
1729554660000|2024-10-21 23:51:00|16840.83|16760.83|16841.19|16761.19|16841.19|16761.19|16840.57|16760.57|10
1729554670000|2024-10-21 23:51:10|16841.34|16761.34|16839.08|16759.08|16841.38|16761.38|16839.08|16759.08|8
1729554680000|2024-10-21 23:51:20|16839.02|16759.02|16837.02|16757.02|16839.02|16759.02|16837.02|16757.02|10
1729554690000|2024-10-21 23:51:30|16837.1|16757.1|16835.95|16755.95|16837.1|16757.1|16835.89|16755.89|10
1729554700000|2024-10-21 23:51:40|16835.94|16755.94|16835.52|16755.52|16836.36|16756.36|16835.52|16755.52|10
1729554710000|2024-10-21 23:51:50|16835.37|16755.37|16834.4|16754.4|16835.37|16755.37|16834.4|16754.4|10
1729554720000|2024-10-21 23:52:00|16834.33|16754.33|16835.41|16755.41|16835.41|16755.41|16834.26|16754.26|10
1729554730000|2024-10-21 23:52:10|16835.19|16755.19|16835.22|16755.22|16835.22|16755.22|16834.94|16754.94|9
1729554740000|2024-10-21 23:52:20|16835.25|16755.25|16837.28|16757.28|16837.32|16757.32|16835.25|16755.25|10
1729554750000|2024-10-21 23:52:30|16837.26|16757.26|16838.19|16758.19|16838.19|16758.19|16837.26|16757.26|9
1729554760000|2024-10-21 23:52:40|16838.23|16758.23|16839.07|16759.07|16839.07|16759.07|16837.54|16757.54|9
1729554770000|2024-10-21 23:52:50|16839.06|16759.06|16838.5|16758.5|16839.09|16759.09|16838.46|16758.46|7
1729554780000|2024-10-21 23:53:00|16838.52|16758.52|16837.83|16757.83|16838.52|16758.52|16837.06|16757.06|10
1729554790000|2024-10-21 23:53:10|16837.82|16757.82|16837.98|16757.98|16838.09|16758.09|16837.82|16757.82|10
1729554800000|2024-10-21 23:53:20|16838|16758|16837.58|16757.58|16838|16758|16837.58|16757.58|8
1729554810000|2024-10-21 23:53:30|16837.84|16757.84|16837.96|16757.96|16838.1|16758.1|16837.84|16757.84|4
1729554820000|2024-10-21 23:53:40|16837.95|16757.95|16840.4|16760.4|16840.4|16760.4|16837.95|16757.95|9
1729554830000|2024-10-21 23:53:50|16840.63|16760.63|16841.55|16761.55|16841.55|16761.55|16840.63|16760.63|10
1729554840000|2024-10-21 23:54:00|16842.42|16762.42|16842.55|16762.55|16842.79|16762.79|16842.42|16762.42|8
1729554850000|2024-10-21 23:54:10|16842.45|16762.45|16842.31|16762.31|16842.45|16762.45|16842.25|16762.25|8
1729554860000|2024-10-21 23:54:20|16842.29|16762.29|16842.5|16762.5|16842.52|16762.52|16842.21|16762.21|9
1729554870000|2024-10-21 23:54:30|16842.48|16762.48|16842.35|16762.35|16842.5|16762.5|16842.3|16762.3|8
1729554880000|2024-10-21 23:54:40|16842.38|16762.38|16842.45|16762.45|16842.57|16762.57|16842.29|16762.29|9
1729554890000|2024-10-21 23:54:50|16842.44|16762.44|16842.32|16762.32|16842.44|16762.44|16842.17|16762.17|7
1729554900000|2024-10-21 23:55:00|16842.29|16762.29|16839.67|16759.67|16842.29|16762.29|16839.67|16759.67|10
1729554910000|2024-10-21 23:55:10|16839.74|16759.74|16838.34|16758.34|16839.74|16759.74|16838.34|16758.34|9
1729554920000|2024-10-21 23:55:20|16838.27|16758.27|16838.4|16758.4|16838.4|16758.4|16838.04|16758.04|10
1729554930000|2024-10-21 23:55:30|16838.47|16758.47|16838.15|16758.15|16838.49|16758.49|16838.15|16758.15|8
1729554940000|2024-10-21 23:55:40|16838.14|16758.14|16838.17|16758.17|16838.17|16758.17|16837.76|16757.76|9
1729554950000|2024-10-21 23:55:50|16838.5|16758.5|16839.37|16759.37|16839.37|16759.37|16838.49|16758.49|9
1729554960000|2024-10-21 23:56:00|16839.02|16759.02|16838.06|16758.06|16839.02|16759.02|16838.06|16758.06|10
1729554970000|2024-10-21 23:56:10|16837.99|16757.99|16837.44|16757.44|16837.99|16757.99|16837.44|16757.44|8
1729554980000|2024-10-21 23:56:20|16837.45|16757.45|16836.36|16756.36|16837.45|16757.45|16836.36|16756.36|9
1729554990000|2024-10-21 23:56:30|16836.48|16756.48|16836.61|16756.61|16836.61|16756.61|16836.17|16756.17|8
1729555000000|2024-10-21 23:56:40|16836.6|16756.6|16837.65|16757.65|16837.65|16757.65|16836.59|16756.59|10
1729555010000|2024-10-21 23:56:50|16837.71|16757.71|16836.28|16756.28|16837.87|16757.87|16836.28|16756.28|10
1729555020000|2024-10-21 23:57:00|16836.1|16756.1|16833.77|16753.77|16836.1|16756.1|16833.75|16753.75|10
1729555030000|2024-10-21 23:57:10|16833.75|16753.75|16834.04|16754.04|16834.04|16754.04|16833.75|16753.75|9
1729555040000|2024-10-21 23:57:20|16834.36|16754.36|16834.1|16754.1|16834.43|16754.43|16834.1|16754.1|7
1729555050000|2024-10-21 23:57:30|16834.09|16754.09|16832.99|16752.99|16834.11|16754.11|16832.99|16752.99|9
1729555060000|2024-10-21 23:57:40|16832.45|16752.45|16831.31|16751.31|16832.45|16752.45|16831.3|16751.3|10
1729555070000|2024-10-21 23:57:50|16831.3|16751.3|16831.33|16751.33|16831.33|16751.33|16831.3|16751.3|7
1729555080000|2024-10-21 23:58:00|16832.36|16752.36|16831.16|16751.16|16833.22|16753.22|16831.16|16751.16|10
1729555090000|2024-10-21 23:58:10|16830.56|16750.56|16826.74|16746.74|16830.6|16750.6|16826.74|16746.74|10
1729555100000|2024-10-21 23:58:20|16827.01|16747.01|16828.33|16748.33|16828.56|16748.56|16826.74|16746.74|10
1729555110000|2024-10-21 23:58:30|16828.04|16748.04|16826.47|16746.47|16828.09|16748.09|16826.47|16746.47|8
1729555120000|2024-10-21 23:58:40|16826.57|16746.57|16825.61|16745.61|16826.74|16746.74|16825.61|16745.61|10
1729555130000|2024-10-21 23:58:50|16825.53|16745.53|16823.5|16743.5|16825.53|16745.53|16823.5|16743.5|9
1729555140000|2024-10-21 23:59:00|16823.37|16743.37|16820.93|16740.93|16823.37|16743.37|16820.69|16740.69|8
1729555150000|2024-10-21 23:59:10|16820.64|16740.64|16821.7|16741.7|16821.75|16741.75|16820.64|16740.64|10
1729555160000|2024-10-21 23:59:20|16821.52|16741.52|16823.44|16743.44|16824.08|16744.08|16821.48|16741.48|10
1729555170000|2024-10-21 23:59:30|16823.37|16743.37|16824.28|16744.28|16824.65|16744.65|16823.37|16743.37|9
1729555180000|2024-10-21 23:59:40|16824.57|16744.57|16824.8|16744.8|16824.8|16744.8|16824.57|16744.57|9
1729555190000|2024-10-21 23:59:50|16824.9|16744.9|16824.74|16744.74|16824.9|16744.9|16824.71|16744.71|9
1729555200000|2024-10-22 00:00:00|16824.94|16744.94|16825.98|16745.98|16825.98|16745.98|16822.75|16742.75|10
1729555210000|2024-10-22 00:00:10|16826.44|16746.44|16825|16745|16826.46|16746.46|16825|16745|8
1729555220000|2024-10-22 00:00:20|16825.02|16745.02|16826.29|16746.29|16826.31|16746.31|16824.42|16744.42|10
1729555230000|2024-10-22 00:00:30|16826.65|16746.65|16825.98|16745.98|16826.65|16746.65|16825.11|16745.11|9
1729555240000|2024-10-22 00:00:40|16825.81|16745.81|16827.26|16747.26|16827.26|16747.26|16825.6|16745.6|10
1729555250000|2024-10-22 00:00:50|16827.4|16747.4|16828.87|16748.87|16828.87|16748.87|16827.25|16747.25|10
1729555260000|2024-10-22 00:01:00|16828.86|16748.86|16830.19|16750.19|16830.19|16750.19|16828.42|16748.42|10
1729555270000|2024-10-22 00:01:10|16830.29|16750.29|16827.16|16747.16|16830.29|16750.29|16826.45|16746.45|10
1729555280000|2024-10-22 00:01:20|16827.08|16747.08|16828.58|16748.58|16828.58|16748.58|16826.99|16746.99|10
1729555290000|2024-10-22 00:01:30|16834.07|16754.07|16834.86|16754.86|16834.86|16754.86|16833.83|16753.83|9
1729555300000|2024-10-22 00:01:40|16834.9|16754.9|16831.47|16751.47|16834.94|16754.94|16831.26|16751.26|9
1729555310000|2024-10-22 00:01:50|16831.52|16751.52|16835.06|16755.06|16835.06|16755.06|16831.45|16751.45|9
1729555320000|2024-10-22 00:02:00|16835.61|16755.61|16836.64|16756.64|16836.64|16756.64|16835.51|16755.51|9
1729555330000|2024-10-22 00:02:10|16836.79|16756.79|16835.82|16755.82|16837.38|16757.38|16835.82|16755.82|10
1729555340000|2024-10-22 00:02:20|16834.92|16754.92|16829.28|16749.28|16834.92|16754.92|16829.13|16749.13|10
1729555350000|2024-10-22 00:02:30|16829.35|16749.35|16828.21|16748.21|16829.35|16749.35|16828.21|16748.21|8
1729555360000|2024-10-22 00:02:40|16828.13|16748.13|16832.86|16752.86|16832.86|16752.86|16828.11|16748.11|10
1729555370000|2024-10-22 00:02:50|16832.98|16752.98|16833.72|16753.72|16833.72|16753.72|16832.98|16752.98|9
1729555380000|2024-10-22 00:03:00|16834.28|16754.28|16838.24|16758.24|16838.24|16758.24|16834.28|16754.28|10
1729555390000|2024-10-22 00:03:10|16838.85|16758.85|16838.46|16758.46|16838.85|16758.85|16837.57|16757.57|10
1729555400000|2024-10-22 00:03:20|16834.54|16754.54|16835.76|16755.76|16835.76|16755.76|16834.52|16754.52|10
1729555410000|2024-10-22 00:03:30|16835.88|16755.88|16837.74|16757.74|16839.01|16759.01|16835.77|16755.77|10
1729555420000|2024-10-22 00:03:40|16837.8|16757.8|16834.49|16754.49|16837.86|16757.86|16834.49|16754.49|10
1729555430000|2024-10-22 00:03:50|16834.43|16754.43|16835.93|16755.93|16836.02|16756.02|16834.43|16754.43|10
1729555440000|2024-10-22 00:04:00|16835.88|16755.88|16835.06|16755.06|16836|16756|16834.69|16754.69|10
1729555450000|2024-10-22 00:04:10|16835.19|16755.19|16838.39|16758.39|16838.61|16758.61|16834.91|16754.91|10
1729555460000|2024-10-22 00:04:20|16838.23|16758.23|16837.22|16757.22|16838.89|16758.89|16836.65|16756.65|10
1729555470000|2024-10-22 00:04:30|16837.23|16757.23|16841.67|16761.67|16841.67|16761.67|16837.23|16757.23|10
1729555480000|2024-10-22 00:04:40|16841.82|16761.82|16846.28|16766.28|16846.28|16766.28|16840.05|16760.05|10
1729555490000|2024-10-22 00:04:50|16846.16|16766.16|16846.3|16766.3|16846.36|16766.36|16845.79|16765.79|10
1729555500000|2024-10-22 00:05:00|16846.46|16766.46|16844.96|16764.96|16846.46|16766.46|16844.81|16764.81|9
1729555510000|2024-10-22 00:05:10|16845.35|16765.35|16845.86|16765.86|16845.87|16765.87|16845.35|16765.35|9
1729555520000|2024-10-22 00:05:20|16845.91|16765.91|16846.43|16766.43|16846.43|16766.43|16845.91|16765.91|8
1729555530000|2024-10-22 00:05:30|16846.91|16766.91|16847.37|16767.37|16847.6|16767.6|16846.91|16766.91|10
1729555540000|2024-10-22 00:05:40|16847.39|16767.39|16848.59|16768.59|16848.67|16768.67|16847.08|16767.08|10
1729555550000|2024-10-22 00:05:50|16848.74|16768.74|16850.37|16770.37|16850.37|16770.37|16848.7|16768.7|10
1729555560000|2024-10-22 00:06:00|16850.45|16770.45|16844.82|16764.82|16850.49|16770.49|16844.82|16764.82|9
1729555570000|2024-10-22 00:06:10|16844.41|16764.41|16846.08|16766.08|16846.08|16766.08|16844.41|16764.41|8
1729555580000|2024-10-22 00:06:20|16846.49|16766.49|16846.99|16766.99|16847.33|16767.33|16846.49|16766.49|9
1729555590000|2024-10-22 00:06:30|16847.19|16767.19|16850.66|16770.66|16850.66|16770.66|16846.97|16766.97|10
1729555600000|2024-10-22 00:06:40|16850.68|16770.68|16850.16|16770.16|16850.74|16770.74|16850.16|16770.16|10
1729555610000|2024-10-22 00:06:50|16850.04|16770.04|16851.2|16771.2|16851.55|16771.55|16850.04|16770.04|10
1729555620000|2024-10-22 00:07:00|16851.13|16771.13|16851.13|16771.13|16851.18|16771.18|16850.72|16770.72|10
1729555630000|2024-10-22 00:07:10|16851.54|16771.54|16852.06|16772.06|16852.06|16772.06|16851.54|16771.54|10
1729555640000|2024-10-22 00:07:20|16852.04|16772.04|16851.99|16771.99|16852.3|16772.3|16851.93|16771.93|9
1729555650000|2024-10-22 00:07:30|16852.22|16772.22|16850.57|16770.57|16852.74|16772.74|16850.57|16770.57|8
1729555660000|2024-10-22 00:07:40|16850.1|16770.1|16848.12|16768.12|16850.1|16770.1|16848.12|16768.12|10
1729555670000|2024-10-22 00:07:50|16847.86|16767.86|16845.74|16765.74|16847.86|16767.86|16845.74|16765.74|10
1729555680000|2024-10-22 00:08:00|16845.64|16765.64|16843.77|16763.77|16845.64|16765.64|16843.77|16763.77|10
1729555690000|2024-10-22 00:08:10|16843.18|16763.18|16840.78|16760.78|16843.34|16763.34|16840.78|16760.78|10
1729555700000|2024-10-22 00:08:20|16840.85|16760.85|16836.68|16756.68|16840.85|16760.85|16836.6|16756.6|10
1729555710000|2024-10-22 00:08:30|16833.82|16753.82|16828.27|16748.27|16833.82|16753.82|16828.27|16748.27|10
1729555720000|2024-10-22 00:08:40|16828.31|16748.31|16829.46|16749.46|16829.46|16749.46|16828.31|16748.31|10
1729555730000|2024-10-22 00:08:50|16830.18|16750.18|16821.93|16741.93|16830.18|16750.18|16821.39|16741.39|10
1729555740000|2024-10-22 00:09:00|16821.88|16741.88|16820.8|16740.8|16821.97|16741.97|16820.8|16740.8|10
1729555750000|2024-10-22 00:09:10|16820.63|16740.63|16821.16|16741.16|16822.18|16742.18|16820.36|16740.36|10
1729555760000|2024-10-22 00:09:20|16820.99|16740.99|16821.78|16741.78|16821.92|16741.92|16820.85|16740.85|9
1729555770000|2024-10-22 00:09:30|16821.77|16741.77|16816.69|16736.69|16821.84|16741.84|16816.65|16736.65|10
1729555780000|2024-10-22 00:09:40|16816.62|16736.62|16816.74|16736.74|16817.02|16737.02|16816.27|16736.27|10
1729555790000|2024-10-22 00:09:50|16816.61|16736.61|16815.8|16735.8|16816.83|16736.83|16815.8|16735.8|9
1729555800000|2024-10-22 00:10:00|16815.75|16735.75|16816.68|16736.68|16816.68|16736.68|16815.35|16735.35|8
1729555810000|2024-10-22 00:10:10|16817.32|16737.32|16822.38|16742.38|16822.38|16742.38|16817.32|16737.32|10
1729555820000|2024-10-22 00:10:20|16822.78|16742.78|16831.4|16751.4|16831.4|16751.4|16822.78|16742.78|10
1729555830000|2024-10-22 00:10:30|16832.4|16752.4|16833.57|16753.57|16833.73|16753.73|16832.4|16752.4|9
1729555840000|2024-10-22 00:10:40|16834.63|16754.63|16835.24|16755.24|16835.41|16755.41|16834.49|16754.49|10
1729555850000|2024-10-22 00:10:50|16834.78|16754.78|16833.63|16753.63|16835.02|16755.02|16833.38|16753.38|10
1729555860000|2024-10-22 00:11:00|16833.81|16753.81|16833.84|16753.84|16834.73|16754.73|16833.81|16753.81|10
1729555870000|2024-10-22 00:11:10|16833.75|16753.75|16834.26|16754.26|16834.26|16754.26|16833.14|16753.14|9
1729555880000|2024-10-22 00:11:20|16834.5|16754.5|16833.66|16753.66|16834.75|16754.75|16833.57|16753.57|9
1729555890000|2024-10-22 00:11:30|16833.65|16753.65|16835.87|16755.87|16835.87|16755.87|16833.45|16753.45|10
1729555900000|2024-10-22 00:11:40|16836.18|16756.18|16836.1|16756.1|16836.36|16756.36|16836.1|16756.1|9
1729555910000|2024-10-22 00:11:50|16836.15|16756.15|16835.69|16755.69|16836.45|16756.45|16835.69|16755.69|9
1729555920000|2024-10-22 00:12:00|16835.71|16755.71|16835.85|16755.85|16836.31|16756.31|16834.76|16754.76|10
1729555930000|2024-10-22 00:12:10|16835.79|16755.79|16835.16|16755.16|16835.79|16755.79|16834.84|16754.84|10
1729555940000|2024-10-22 00:12:20|16835.1|16755.1|16833.33|16753.33|16835.1|16755.1|16833.33|16753.33|8
1729555950000|2024-10-22 00:12:30|16833.04|16753.04|16834.48|16754.48|16834.52|16754.52|16833.04|16753.04|9
1729555960000|2024-10-22 00:12:40|16834.46|16754.46|16834.72|16754.72|16834.72|16754.72|16834.1|16754.1|10
1729555970000|2024-10-22 00:12:50|16834.67|16754.67|16834.49|16754.49|16834.75|16754.75|16834.47|16754.47|9
1729555980000|2024-10-22 00:13:00|16834.48|16754.48|16834.08|16754.08|16834.5|16754.5|16834.08|16754.08|8
1729555990000|2024-10-22 00:13:10|16834.07|16754.07|16834.55|16754.55|16834.55|16754.55|16833.97|16753.97|8
1729556000000|2024-10-22 00:13:20|16835.03|16755.03|16836.33|16756.33|16836.33|16756.33|16835.03|16755.03|8
1729556010000|2024-10-22 00:13:30|16836.37|16756.37|16836.69|16756.69|16836.69|16756.69|16835.95|16755.95|8
1729556020000|2024-10-22 00:13:40|16836.99|16756.99|16837.33|16757.33|16837.34|16757.34|16836.85|16756.85|10
1729556030000|2024-10-22 00:13:50|16837.42|16757.42|16840.17|16760.17|16840.17|16760.17|16837.42|16757.42|10
1729556040000|2024-10-22 00:14:00|16840.18|16760.18|16838.45|16758.45|16840.18|16760.18|16838.45|16758.45|10
1729556050000|2024-10-22 00:14:10|16837.73|16757.73|16835.97|16755.97|16837.86|16757.86|16835.97|16755.97|10
1729556060000|2024-10-22 00:14:20|16835.88|16755.88|16835.87|16755.87|16835.88|16755.88|16835.6|16755.6|9
1729556070000|2024-10-22 00:14:30|16835.15|16755.15|16833.74|16753.74|16835.24|16755.24|16833.74|16753.74|9
1729556080000|2024-10-22 00:14:40|16833.92|16753.92|16837.31|16757.31|16837.31|16757.31|16833.23|16753.23|10
1729556090000|2024-10-22 00:14:50|16837.28|16757.28|16838.21|16758.21|16838.22|16758.22|16837.28|16757.28|8
1729556100000|2024-10-22 00:15:00|16838.25|16758.25|16839.91|16759.91|16840.32|16760.32|16838.25|16758.25|10
1729556110000|2024-10-22 00:15:10|16839.69|16759.69|16838.62|16758.62|16839.93|16759.93|16838.62|16758.62|9
1729556120000|2024-10-22 00:15:20|16838.8|16758.8|16838.73|16758.73|16839.39|16759.39|16838.73|16758.73|10
1729556130000|2024-10-22 00:15:30|16838.71|16758.71|16840.12|16760.12|16840.12|16760.12|16838.71|16758.71|10
1729556140000|2024-10-22 00:15:40|16840.07|16760.07|16840.31|16760.31|16840.31|16760.31|16840|16760|7
1729556150000|2024-10-22 00:15:50|16840.36|16760.36|16841.02|16761.02|16841.37|16761.37|16840.36|16760.36|10
1729556160000|2024-10-22 00:16:00|16841.06|16761.06|16840.79|16760.79|16841.26|16761.26|16840.79|16760.79|10
1729556170000|2024-10-22 00:16:10|16840.8|16760.8|16839.35|16759.35|16840.8|16760.8|16839.35|16759.35|10
1729556180000|2024-10-22 00:16:20|16839.36|16759.36|16838.44|16758.44|16839.36|16759.36|16838.44|16758.44|10
1729556190000|2024-10-22 00:16:30|16838.37|16758.37|16836.82|16756.82|16838.37|16758.37|16836.69|16756.69|9
1729556200000|2024-10-22 00:16:40|16837.02|16757.02|16837.5|16757.5|16837.64|16757.64|16837.02|16757.02|9
1729556210000|2024-10-22 00:16:50|16837.46|16757.46|16833.05|16753.05|16837.46|16757.46|16833.05|16753.05|10
1729556220000|2024-10-22 00:17:00|16832.78|16752.78|16831.06|16751.06|16832.78|16752.78|16831.06|16751.06|10
1729556230000|2024-10-22 00:17:10|16829.15|16749.15|16825.78|16745.78|16829.15|16749.15|16825.78|16745.78|9
1729556240000|2024-10-22 00:17:20|16825.5|16745.5|16817.76|16737.76|16825.5|16745.5|16817.76|16737.76|10
1729556250000|2024-10-22 00:17:30|16816.23|16736.23|16811.73|16731.73|16816.23|16736.23|16811.73|16731.73|10
1729556260000|2024-10-22 00:17:40|16811.61|16731.61|16805.87|16725.87|16811.61|16731.61|16805.87|16725.87|10
1729556270000|2024-10-22 00:17:50|16805.52|16725.52|16795.79|16715.79|16805.52|16725.52|16795.79|16715.79|10
1729556280000|2024-10-22 00:18:00|16795.41|16715.41|16790.11|16710.11|16795.41|16715.41|16790|16710|10
1729556290000|2024-10-22 00:18:10|16789.79|16709.79|16793.53|16713.53|16793.53|16713.53|16789.35|16709.35|10
1729556300000|2024-10-22 00:18:20|16793.39|16713.39|16796.54|16716.54|16797.3|16717.3|16793.39|16713.39|10
1729556310000|2024-10-22 00:18:30|16796.99|16716.99|16797.06|16717.06|16797.92|16717.92|16796.99|16716.99|10
1729556320000|2024-10-22 00:18:40|16797.13|16717.13|16798.73|16718.73|16798.86|16718.86|16797.12|16717.12|10
1729556330000|2024-10-22 00:18:50|16798.72|16718.72|16798.46|16718.46|16798.72|16718.72|16798.37|16718.37|10
1729556340000|2024-10-22 00:19:00|16798.47|16718.47|16798.51|16718.51|16799.4|16719.4|16798.47|16718.47|10
1729556350000|2024-10-22 00:19:10|16798.32|16718.32|16795.55|16715.55|16798.32|16718.32|16795.13|16715.13|9
1729556360000|2024-10-22 00:19:20|16795.05|16715.05|16790.54|16710.54|16795.12|16715.12|16790.54|16710.54|10
1729556370000|2024-10-22 00:19:30|16790.37|16710.37|16791.74|16711.74|16791.74|16711.74|16790.13|16710.13|10
1729556380000|2024-10-22 00:19:40|16791.72|16711.72|16794.5|16714.5|16794.84|16714.84|16791.53|16711.53|10
1729556390000|2024-10-22 00:19:50|16794.46|16714.46|16793.08|16713.08|16794.51|16714.51|16793.08|16713.08|10
1729556400000|2024-10-22 00:20:00|16792.68|16712.68|16791.7|16711.7|16792.81|16712.81|16791.43|16711.43|10
1729556410000|2024-10-22 00:20:10|16791.64|16711.64|16792.44|16712.44|16792.71|16712.71|16791.52|16711.52|10
1729556420000|2024-10-22 00:20:20|16792.72|16712.72|16789.5|16709.5|16793|16713|16787.32|16707.32|10
1729556430000|2024-10-22 00:20:30|16789.47|16709.47|16790.9|16710.9|16790.9|16710.9|16789.42|16709.42|10
1729556440000|2024-10-22 00:20:40|16790.88|16710.88|16791.03|16711.03|16791.61|16711.61|16790.69|16710.69|10
1729556450000|2024-10-22 00:20:50|16791.52|16711.52|16794.1|16714.1|16794.11|16714.11|16791.52|16711.52|8
1729556460000|2024-10-22 00:21:00|16794.2|16714.2|16799.23|16719.23|16799.23|16719.23|16794.2|16714.2|10
1729556470000|2024-10-22 00:21:10|16799.85|16719.85|16801.2|16721.2|16801.47|16721.47|16799.85|16719.85|10
1729556480000|2024-10-22 00:21:20|16801.77|16721.77|16804.8|16724.8|16804.8|16724.8|16801.77|16721.77|10
1729556490000|2024-10-22 00:21:30|16803.9|16723.9|16804.97|16724.97|16805.05|16725.05|16803.55|16723.55|10
1729556500000|2024-10-22 00:21:40|16805.31|16725.31|16803.28|16723.28|16805.31|16725.31|16802.95|16722.95|9
1729556510000|2024-10-22 00:21:50|16802.94|16722.94|16802.65|16722.65|16803.03|16723.03|16802.61|16722.61|10
1729556520000|2024-10-22 00:22:00|16802.82|16722.82|16801.87|16721.87|16802.89|16722.89|16801.87|16721.87|9
1729556530000|2024-10-22 00:22:10|16801.28|16721.28|16800.6|16720.6|16801.28|16721.28|16800.42|16720.42|10
1729556540000|2024-10-22 00:22:20|16800.38|16720.38|16800.6|16720.6|16800.68|16720.68|16799.98|16719.98|9
1729556550000|2024-10-22 00:22:30|16800.58|16720.58|16797.32|16717.32|16800.58|16720.58|16797.32|16717.32|10
1729556560000|2024-10-22 00:22:40|16797.2|16717.2|16795.17|16715.17|16797.2|16717.2|16795.17|16715.17|10
1729556570000|2024-10-22 00:22:50|16793.54|16713.54|16792.84|16712.84|16793.54|16713.54|16792.62|16712.62|10
1729556580000|2024-10-22 00:23:00|16792.79|16712.79|16793.94|16713.94|16793.99|16713.99|16792.79|16712.79|10
1729556590000|2024-10-22 00:23:10|16793.98|16713.98|16793.2|16713.2|16793.98|16713.98|16793.1|16713.1|9
1729556600000|2024-10-22 00:23:20|16792.82|16712.82|16793.08|16713.08|16793.36|16713.36|16792.67|16712.67|10
1729556610000|2024-10-22 00:23:30|16793.05|16713.05|16791.31|16711.31|16793.05|16713.05|16791.31|16711.31|9
1729556620000|2024-10-22 00:23:40|16791.39|16711.39|16790.29|16710.29|16791.45|16711.45|16790.07|16710.07|9
1729556630000|2024-10-22 00:23:50|16790.19|16710.19|16789.57|16709.57|16790.19|16710.19|16788.85|16708.85|9
1729556640000|2024-10-22 00:24:00|16789.84|16709.84|16787.9|16707.9|16789.98|16709.98|16787.45|16707.45|10
1729556650000|2024-10-22 00:24:10|16788.02|16708.02|16788.69|16708.69|16788.79|16708.79|16787.89|16707.89|10
1729556660000|2024-10-22 00:24:20|16789.11|16709.11|16787.38|16707.38|16789.55|16709.55|16787.14|16707.14|10
1729556670000|2024-10-22 00:24:30|16787.05|16707.05|16783.81|16703.81|16787.05|16707.05|16783.81|16703.81|10
1729556680000|2024-10-22 00:24:40|16783.75|16703.75|16780.81|16700.81|16783.91|16703.91|16780.81|16700.81|10
1729556690000|2024-10-22 00:24:50|16780.7|16700.7|16781.77|16701.77|16781.77|16701.77|16780.7|16700.7|8
1729556700000|2024-10-22 00:25:00|16782.12|16702.12|16782.02|16702.02|16782.29|16702.29|16781.91|16701.91|9
1729556710000|2024-10-22 00:25:10|16781.97|16701.97|16780.19|16700.19|16782.61|16702.61|16780.19|16700.19|10
1729556720000|2024-10-22 00:25:20|16779.83|16699.83|16778.22|16698.22|16779.83|16699.83|16778.22|16698.22|10
1729556730000|2024-10-22 00:25:30|16778.25|16698.25|16777.26|16697.26|16778.74|16698.74|16777.26|16697.26|9
1729556740000|2024-10-22 00:25:40|16777.21|16697.21|16777.66|16697.66|16777.66|16697.66|16776.53|16696.53|10
1729556750000|2024-10-22 00:25:50|16777.64|16697.64|16777.52|16697.52|16777.69|16697.69|16777.29|16697.29|10
1729556760000|2024-10-22 00:26:00|16777.47|16697.47|16777.21|16697.21|16777.58|16697.58|16776.62|16696.62|10
1729556770000|2024-10-22 00:26:10|16776.49|16696.49|16777.01|16697.01|16777.02|16697.02|16776.21|16696.21|10
1729556780000|2024-10-22 00:26:20|16775.56|16695.56|16774.42|16694.42|16775.56|16695.56|16774.42|16694.42|10
1729556790000|2024-10-22 00:26:30|16774.55|16694.55|16773.91|16693.91|16774.55|16694.55|16773.53|16693.53|10
1729556800000|2024-10-22 00:26:40|16773.8|16693.8|16773.16|16693.16|16773.88|16693.88|16773.16|16693.16|10
1729556810000|2024-10-22 00:26:50|16773.03|16693.03|16771.13|16691.13|16773.03|16693.03|16771.13|16691.13|10
1729556820000|2024-10-22 00:27:00|16770.97|16690.97|16769.65|16689.65|16770.97|16690.97|16769.5|16689.5|10
1729556830000|2024-10-22 00:27:10|16769.35|16689.35|16769.83|16689.83|16770.45|16690.45|16768.26|16688.26|10
1729556840000|2024-10-22 00:27:20|16769.97|16689.97|16759.7|16679.7|16769.97|16689.97|16759.7|16679.7|10
1729556850000|2024-10-22 00:27:30|16756.6|16676.6|16746|16666|16756.6|16676.6|16745.79|16665.79|10
1729556860000|2024-10-22 00:27:40|16744.14|16664.14|16745.64|16665.64|16745.64|16665.64|16744.14|16664.14|10
1729556870000|2024-10-22 00:27:50|16745.65|16665.65|16746.42|16666.42|16747.39|16667.39|16745.64|16665.64|9
1729556880000|2024-10-22 00:28:00|16746.26|16666.26|16745.05|16665.05|16746.26|16666.26|16744.8|16664.8|9
1729556890000|2024-10-22 00:28:10|16745.02|16665.02|16745.42|16665.42|16745.42|16665.42|16744.11|16664.11|10
1729556900000|2024-10-22 00:28:20|16745.45|16665.45|16746.07|16666.07|16746.07|16666.07|16745.45|16665.45|10
1729556910000|2024-10-22 00:28:30|16745.88|16665.88|16747.02|16667.02|16747.72|16667.72|16745.88|16665.88|10
1729556920000|2024-10-22 00:28:40|16746.34|16666.34|16746.92|16666.92|16746.92|16666.92|16746.24|16666.24|10
1729556930000|2024-10-22 00:28:50|16746.56|16666.56|16745.99|16665.99|16747|16667|16745.99|16665.99|8
1729556940000|2024-10-22 00:29:00|16745.77|16665.77|16745.96|16665.96|16745.97|16665.97|16745.14|16665.14|10
1729556950000|2024-10-22 00:29:10|16745.97|16665.97|16745.7|16665.7|16746.52|16666.52|16745.7|16665.7|10
1729556960000|2024-10-22 00:29:20|16745.97|16665.97|16744.86|16664.86|16745.97|16665.97|16744.52|16664.52|10
1729556970000|2024-10-22 00:29:30|16744.71|16664.71|16742.46|16662.46|16744.76|16664.76|16742.46|16662.46|10
1729556980000|2024-10-22 00:29:40|16742.43|16662.43|16742.13|16662.13|16742.47|16662.47|16742.09|16662.09|7
1729556990000|2024-10-22 00:29:50|16737.09|16657.09|16728.15|16648.15|16737.09|16657.09|16728.15|16648.15|10
1729557000000|2024-10-22 00:30:00|16727.58|16647.58|16725.03|16645.03|16727.58|16647.58|16723.83|16643.83|10
1729557010000|2024-10-22 00:30:10|16725.64|16645.64|16724.89|16644.89|16725.89|16645.89|16724.89|16644.89|10
1729557020000|2024-10-22 00:30:20|16724.09|16644.09|16716.05|16636.05|16724.09|16644.09|16716.05|16636.05|10
1729557030000|2024-10-22 00:30:30|16713.49|16633.49|16701.67|16621.67|16713.49|16633.49|16701.67|16621.67|10
1729557040000|2024-10-22 00:30:40|16701.31|16621.31|16694.1|16614.1|16701.31|16621.31|16694.1|16614.1|10
1729557050000|2024-10-22 00:30:50|16693.84|16613.84|16690.89|16610.89|16693.84|16613.84|16689.35|16609.35|10
1729557060000|2024-10-22 00:31:00|16689|16609|16668.35|16588.35|16689.57|16609.57|16668.35|16588.35|10
1729557070000|2024-10-22 00:31:10|16669.96|16589.96|16646.6|16566.6|16669.96|16589.96|16646.6|16566.6|10
1729557080000|2024-10-22 00:31:20|16647.52|16567.52|16644.4|16564.4|16647.52|16567.52|16643.92|16563.92|10
1729557090000|2024-10-22 00:31:30|16643.56|16563.56|16641.24|16561.24|16646.84|16566.84|16641.24|16561.24|10
1729557100000|2024-10-22 00:31:40|16637.73|16557.73|16635.62|16555.62|16637.95|16557.95|16633.32|16553.32|10
1729557110000|2024-10-22 00:31:50|16635.36|16555.36|16623.14|16543.14|16635.36|16555.36|16623.02|16543.02|10
1729557120000|2024-10-22 00:32:00|16623.44|16543.44|16624.78|16544.78|16625.21|16545.21|16621.89|16541.89|9
1729557130000|2024-10-22 00:32:10|16624.55|16544.55|16623.56|16543.56|16627.65|16547.65|16623.03|16543.03|10
1729557140000|2024-10-22 00:32:20|16622.54|16542.54|16616.24|16536.24|16622.61|16542.61|16616.24|16536.24|10
1729557150000|2024-10-22 00:32:30|16615.18|16535.18|16617.96|16537.96|16618.64|16538.64|16614.33|16534.33|10
1729557160000|2024-10-22 00:32:40|16616.92|16536.92|16614.26|16534.26|16617.79|16537.79|16614.26|16534.26|10
1729557170000|2024-10-22 00:32:50|16613.48|16533.48|16601.76|16521.76|16613.48|16533.48|16601.76|16521.76|10
1729557180000|2024-10-22 00:33:00|16600.14|16520.14|16600.1|16520.1|16600.44|16520.44|16598.44|16518.44|9
1729557190000|2024-10-22 00:33:10|16597.98|16517.98|16595.06|16515.06|16599.04|16519.04|16593.2|16513.2|10
1729557200000|2024-10-22 00:33:20|16595.3|16515.3|16602.82|16522.82|16602.82|16522.82|16594.89|16514.89|10
1729557210000|2024-10-22 00:33:30|16604.09|16524.09|16604.74|16524.74|16606.92|16526.92|16604.09|16524.09|10
1729557220000|2024-10-22 00:33:40|16604.31|16524.31|16605.74|16525.74|16605.74|16525.74|16602.46|16522.46|10
1729557230000|2024-10-22 00:33:50|16607.56|16527.56|16617.93|16537.93|16617.93|16537.93|16607.56|16527.56|10
1729557240000|2024-10-22 00:34:00|16618.58|16538.58|16627.57|16547.57|16627.57|16547.57|16618.58|16538.58|10
1729557250000|2024-10-22 00:34:10|16629.67|16549.67|16630.99|16550.99|16631.71|16551.71|16629.66|16549.66|10
1729557260000|2024-10-22 00:34:20|16630.87|16550.87|16630.62|16550.62|16631.91|16551.91|16630.62|16550.62|10
1729557270000|2024-10-22 00:34:30|16629.63|16549.63|16633.03|16553.03|16633.03|16553.03|16628.9|16548.9|10
1729557280000|2024-10-22 00:34:40|16633.67|16553.67|16632.94|16552.94|16633.68|16553.68|16632.93|16552.93|10
1729557290000|2024-10-22 00:34:50|16632.87|16552.87|16631.55|16551.55|16633.74|16553.74|16631.55|16551.55|10
1729557300000|2024-10-22 00:35:00|16631.08|16551.08|16630.75|16550.75|16631.31|16551.31|16629.39|16549.39|10
1729557310000|2024-10-22 00:35:10|16629.75|16549.75|16633.15|16553.15|16633.15|16553.15|16629.22|16549.22|10
1729557320000|2024-10-22 00:35:20|16633.1|16553.1|16635.97|16555.97|16635.97|16555.97|16631.22|16551.22|10
1729557330000|2024-10-22 00:35:30|16634.2|16554.2|16632.22|16552.22|16634.2|16554.2|16631.7|16551.7|10
1729557340000|2024-10-22 00:35:40|16632.82|16552.82|16633.37|16553.37|16634.14|16554.14|16632.82|16552.82|10
1729557350000|2024-10-22 00:35:50|16633.13|16553.13|16629.44|16549.44|16633.13|16553.13|16629.44|16549.44|9
1729557360000|2024-10-22 00:36:00|16629.24|16549.24|16627.84|16547.84|16629.24|16549.24|16627.79|16547.79|10
1729557370000|2024-10-22 00:36:10|16626.66|16546.66|16622.33|16542.33|16626.91|16546.91|16622.33|16542.33|10
1729557380000|2024-10-22 00:36:20|16620.71|16540.71|16617.09|16537.09|16620.71|16540.71|16616.15|16536.15|10
1729557390000|2024-10-22 00:36:30|16618.09|16538.09|16617.07|16537.07|16618.17|16538.17|16615.73|16535.73|10
1729557400000|2024-10-22 00:36:40|16617.65|16537.65|16626.54|16546.54|16626.54|16546.54|16617.65|16537.65|10
1729557410000|2024-10-22 00:36:50|16627.08|16547.08|16626.12|16546.12|16627.08|16547.08|16625.75|16545.75|10
1729557420000|2024-10-22 00:37:00|16625.74|16545.74|16617.36|16537.36|16625.74|16545.74|16617.36|16537.36|10
1729557430000|2024-10-22 00:37:10|16616.77|16536.77|16616.02|16536.02|16616.77|16536.77|16615.73|16535.73|10
1729557440000|2024-10-22 00:37:20|16617.78|16537.78|16613.63|16533.63|16618.32|16538.32|16613.63|16533.63|9
1729557450000|2024-10-22 00:37:30|16613.38|16533.38|16614.05|16534.05|16614.05|16534.05|16613.35|16533.35|10
1729557460000|2024-10-22 00:37:40|16613.8|16533.8|16620.7|16540.7|16620.7|16540.7|16613.8|16533.8|10
1729557470000|2024-10-22 00:37:50|16620.86|16540.86|16623.66|16543.66|16623.66|16543.66|16620.86|16540.86|10
1729557480000|2024-10-22 00:38:00|16623.87|16543.87|16624.49|16544.49|16624.54|16544.54|16623.87|16543.87|10
1729557490000|2024-10-22 00:38:10|16624.52|16544.52|16623.13|16543.13|16624.52|16544.52|16622.72|16542.72|10
1729557500000|2024-10-22 00:38:20|16623.52|16543.52|16626.29|16546.29|16626.61|16546.61|16623.52|16543.52|8
1729557510000|2024-10-22 00:38:30|16626.65|16546.65|16626.82|16546.82|16628.36|16548.36|16626.65|16546.65|10
1729557520000|2024-10-22 00:38:40|16626.98|16546.98|16628.55|16548.55|16628.59|16548.59|16626.71|16546.71|10
1729557530000|2024-10-22 00:38:50|16628.73|16548.73|16630.3|16550.3|16630.64|16550.64|16628.73|16548.73|10
1729557540000|2024-10-22 00:39:00|16630.22|16550.22|16630.88|16550.88|16631.43|16551.43|16629.81|16549.81|10
1729557550000|2024-10-22 00:39:10|16630.68|16550.68|16631.41|16551.41|16632.56|16552.56|16630.17|16550.17|10
1729557560000|2024-10-22 00:39:20|16631.15|16551.15|16629.62|16549.62|16631.15|16551.15|16629.6|16549.6|9
1729557570000|2024-10-22 00:39:30|16629.77|16549.77|16630.21|16550.21|16630.21|16550.21|16629.77|16549.77|8
1729557580000|2024-10-22 00:39:40|16630.06|16550.06|16627.75|16547.75|16630.06|16550.06|16627.43|16547.43|10
1729557590000|2024-10-22 00:39:50|16627.82|16547.82|16627.53|16547.53|16628.27|16548.27|16627.38|16547.38|10
1729557600000|2024-10-22 00:40:00|16627.2|16547.2|16626.97|16546.97|16628.2|16548.2|16626.7|16546.7|10
1729557610000|2024-10-22 00:40:10|16627.03|16547.03|16626.23|16546.23|16627.03|16547.03|16625.24|16545.24|9
1729557620000|2024-10-22 00:40:20|16626.47|16546.47|16621.26|16541.26|16627|16547|16621.26|16541.26|9
1729557630000|2024-10-22 00:40:30|16621.37|16541.37|16619.81|16539.81|16621.37|16541.37|16619.81|16539.81|10
1729557640000|2024-10-22 00:40:40|16620.52|16540.52|16620.91|16540.91|16620.91|16540.91|16620.24|16540.24|9
1729557650000|2024-10-22 00:40:50|16620.82|16540.82|16623.7|16543.7|16623.7|16543.7|16620.82|16540.82|8
1729557660000|2024-10-22 00:41:00|16623.72|16543.72|16627.93|16547.93|16627.93|16547.93|16623.72|16543.72|10
1729557670000|2024-10-22 00:41:10|16628.28|16548.28|16631.16|16551.16|16631.16|16551.16|16628.28|16548.28|10
1729557680000|2024-10-22 00:41:20|16631.3|16551.3|16636.07|16556.07|16636.07|16556.07|16631.3|16551.3|9
1729557690000|2024-10-22 00:41:30|16637.33|16557.33|16639.44|16559.44|16639.51|16559.51|16637.33|16557.33|9
1729557700000|2024-10-22 00:41:40|16639.59|16559.59|16645.28|16565.28|16645.28|16565.28|16639.59|16559.59|10
1729557710000|2024-10-22 00:41:50|16645.21|16565.21|16648.23|16568.23|16648.78|16568.78|16645.08|16565.08|10
1729557720000|2024-10-22 00:42:00|16648.3|16568.3|16651.1|16571.1|16651.1|16571.1|16648.1|16568.1|10
1729557730000|2024-10-22 00:42:10|16651.47|16571.47|16652.17|16572.17|16652.17|16572.17|16650.87|16570.87|10
1729557740000|2024-10-22 00:42:20|16652.81|16572.81|16653.16|16573.16|16653.42|16573.42|16652.68|16572.68|10
1729557750000|2024-10-22 00:42:30|16653.35|16573.35|16654.34|16574.34|16654.73|16574.73|16653.35|16573.35|10
1729557760000|2024-10-22 00:42:40|16653.74|16573.74|16651.21|16571.21|16653.74|16573.74|16651.08|16571.08|10
1729557770000|2024-10-22 00:42:50|16651.5|16571.5|16652.45|16572.45|16653.62|16573.62|16651.5|16571.5|10
1729557780000|2024-10-22 00:43:00|16651.96|16571.96|16655.53|16575.53|16655.53|16575.53|16651.83|16571.83|10
1729557790000|2024-10-22 00:43:10|16655.67|16575.67|16657.94|16577.94|16658.03|16578.03|16655.67|16575.67|10
1729557800000|2024-10-22 00:43:20|16658.08|16578.08|16660.91|16580.91|16661.26|16581.26|16658.08|16578.08|10
1729557810000|2024-10-22 00:43:30|16661.32|16581.32|16662.88|16582.88|16663.23|16583.23|16661.32|16581.32|10
1729557820000|2024-10-22 00:43:40|16662.49|16582.49|16661.84|16581.84|16662.52|16582.52|16661.62|16581.62|9
1729557830000|2024-10-22 00:43:50|16661.8|16581.8|16663.16|16583.16|16663.16|16583.16|16661.67|16581.67|10
1729557840000|2024-10-22 00:44:00|16663.2|16583.2|16665.18|16585.18|16665.18|16585.18|16663.2|16583.2|10
1729557850000|2024-10-22 00:44:10|16668.28|16588.28|16667.52|16587.52|16669.09|16589.09|16667.51|16587.51|10
1729557860000|2024-10-22 00:44:20|16667.35|16587.35|16667.6|16587.6|16667.66|16587.66|16666.86|16586.86|10
1729557870000|2024-10-22 00:44:30|16667.31|16587.31|16667.05|16587.05|16667.31|16587.31|16666.77|16586.77|10
1729557880000|2024-10-22 00:44:40|16667.18|16587.18|16669.43|16589.43|16669.43|16589.43|16667.11|16587.11|10
1729557890000|2024-10-22 00:44:50|16669.41|16589.41|16670.41|16590.41|16670.41|16590.41|16669.41|16589.41|9
1729557900000|2024-10-22 00:45:00|16670.42|16590.42|16675.77|16595.77|16675.92|16595.92|16670.42|16590.42|9
1729557910000|2024-10-22 00:45:10|16676.12|16596.12|16677.32|16597.32|16678.13|16598.13|16676.12|16596.12|10
1729557920000|2024-10-22 00:45:20|16677.23|16597.23|16679.31|16599.31|16679.31|16599.31|16677.23|16597.23|10
1729557930000|2024-10-22 00:45:30|16680.55|16600.55|16686.41|16606.41|16686.41|16606.41|16680.55|16600.55|10
1729557940000|2024-10-22 00:45:40|16689.47|16609.47|16692.37|16612.37|16692.37|16612.37|16689.47|16609.47|10
1729557950000|2024-10-22 00:45:50|16692.5|16612.5|16692.45|16612.45|16693.02|16613.02|16692.13|16612.13|10
1729557960000|2024-10-22 00:46:00|16692.79|16612.79|16700.99|16620.99|16700.99|16620.99|16692.79|16612.79|10
1729557970000|2024-10-22 00:46:10|16701.5|16621.5|16707.32|16627.32|16707.32|16627.32|16701.5|16621.5|10
1729557980000|2024-10-22 00:46:20|16707.28|16627.28|16706.87|16626.87|16709.51|16629.51|16706.79|16626.79|10
1729557990000|2024-10-22 00:46:30|16707.21|16627.21|16705.67|16625.67|16707.37|16627.37|16704.9|16624.9|10
1729558000000|2024-10-22 00:46:40|16705.78|16625.78|16706.45|16626.45|16706.45|16626.45|16705.58|16625.58|10
1729558010000|2024-10-22 00:46:50|16706.91|16626.91|16711.29|16631.29|16711.43|16631.43|16706.91|16626.91|9
1729558020000|2024-10-22 00:47:00|16711.89|16631.89|16711.61|16631.61|16711.89|16631.89|16710.99|16630.99|10
1729558030000|2024-10-22 00:47:10|16711.96|16631.96|16713.75|16633.75|16713.88|16633.88|16711.8|16631.8|10
1729558040000|2024-10-22 00:47:20|16713.81|16633.81|16717.57|16637.57|16717.57|16637.57|16713.65|16633.65|10
1729558050000|2024-10-22 00:47:30|16718.18|16638.18|16719.5|16639.5|16719.5|16639.5|16718.18|16638.18|10
1729558060000|2024-10-22 00:47:40|16720.1|16640.1|16721.89|16641.89|16721.89|16641.89|16720.1|16640.1|10
1729558070000|2024-10-22 00:47:50|16720.4|16640.4|16719.77|16639.77|16720.4|16640.4|16719.38|16639.38|10
1729558080000|2024-10-22 00:48:00|16719.61|16639.61|16721.64|16641.64|16721.64|16641.64|16719.61|16639.61|10
1729558090000|2024-10-22 00:48:10|16722.06|16642.06|16726.23|16646.23|16726.27|16646.27|16722.06|16642.06|10
1729558100000|2024-10-22 00:48:20|16726.37|16646.37|16726.7|16646.7|16727.13|16647.13|16726.22|16646.22|10
1729558110000|2024-10-22 00:48:30|16726.56|16646.56|16727.91|16647.91|16727.91|16647.91|16725.58|16645.58|10
1729558120000|2024-10-22 00:48:40|16728.26|16648.26|16731.07|16651.07|16731.09|16651.09|16728.26|16648.26|10
1729558130000|2024-10-22 00:48:50|16731.59|16651.59|16734.67|16654.67|16735.58|16655.58|16731.59|16651.59|10
1729558140000|2024-10-22 00:49:00|16734.82|16654.82|16737.55|16657.55|16737.73|16657.73|16734.82|16654.82|10
1729558150000|2024-10-22 00:49:10|16737.73|16657.73|16740.36|16660.36|16740.36|16660.36|16737.73|16657.73|10
1729558160000|2024-10-22 00:49:20|16740.91|16660.91|16745.11|16665.11|16745.12|16665.12|16740.79|16660.79|10
1729558170000|2024-10-22 00:49:30|16745.87|16665.87|16748.63|16668.63|16748.63|16668.63|16745.87|16665.87|10
1729558180000|2024-10-22 00:49:40|16748.78|16668.78|16749.13|16669.13|16751.6|16671.6|16748.78|16668.78|9
1729558190000|2024-10-22 00:49:50|16749.51|16669.51|16757.09|16677.09|16757.09|16677.09|16749.51|16669.51|10
1729558200000|2024-10-22 00:50:00|16757.38|16677.38|16758.61|16678.61|16761.48|16681.48|16757.38|16677.38|10
1729558210000|2024-10-22 00:50:10|16757.06|16677.06|16753.21|16673.21|16757.06|16677.06|16753.21|16673.21|10
1729558220000|2024-10-22 00:50:20|16752.62|16672.62|16751.74|16671.74|16752.63|16672.63|16751.45|16671.45|10
1729558230000|2024-10-22 00:50:30|16751.17|16671.17|16750.35|16670.35|16751.17|16671.17|16749.96|16669.96|10
1729558240000|2024-10-22 00:50:40|16750.14|16670.14|16745.83|16665.83|16750.14|16670.14|16745.83|16665.83|9
1729558250000|2024-10-22 00:50:50|16744.79|16664.79|16743.54|16663.54|16744.79|16664.79|16743.13|16663.13|10
1729558260000|2024-10-22 00:51:00|16742.49|16662.49|16740.12|16660.12|16742.49|16662.49|16739.94|16659.94|10
1729558270000|2024-10-22 00:51:10|16740.07|16660.07|16736.8|16656.8|16740.07|16660.07|16736.49|16656.49|9
1729558280000|2024-10-22 00:51:20|16737.08|16657.08|16734.17|16654.17|16737.08|16657.08|16733.8|16653.8|10
1729558290000|2024-10-22 00:51:30|16734.37|16654.37|16736.83|16656.83|16736.83|16656.83|16734.37|16654.37|10
1729558300000|2024-10-22 00:51:40|16736.65|16656.65|16737.9|16657.9|16738.58|16658.58|16736.65|16656.65|10
1729558310000|2024-10-22 00:51:50|16738.02|16658.02|16737.6|16657.6|16738.29|16658.29|16737.4|16657.4|10
1729558320000|2024-10-22 00:52:00|16737.65|16657.65|16735.15|16655.15|16738.17|16658.17|16735.15|16655.15|9
1729558330000|2024-10-22 00:52:10|16735.07|16655.07|16735.48|16655.48|16735.86|16655.86|16734.83|16654.83|10
1729558340000|2024-10-22 00:52:20|16735.12|16655.12|16734.52|16654.52|16735.3|16655.3|16734.26|16654.26|10
1729558350000|2024-10-22 00:52:30|16733.99|16653.99|16734.86|16654.86|16735.17|16655.17|16733.93|16653.93|10
1729558360000|2024-10-22 00:52:40|16735.33|16655.33|16736.51|16656.51|16736.78|16656.78|16734.87|16654.87|10
1729558370000|2024-10-22 00:52:50|16736.28|16656.28|16736.26|16656.26|16736.28|16656.28|16735.66|16655.66|10
1729558380000|2024-10-22 00:53:00|16736.43|16656.43|16735.87|16655.87|16736.43|16656.43|16735.79|16655.79|9
1729558390000|2024-10-22 00:53:10|16735.92|16655.92|16736.41|16656.41|16737.92|16657.92|16735.92|16655.92|10
1729558400000|2024-10-22 00:53:20|16736.43|16656.43|16737.38|16657.38|16737.53|16657.53|16736.43|16656.43|9
1729558410000|2024-10-22 00:53:30|16736.16|16656.16|16738.18|16658.18|16738.18|16658.18|16735.31|16655.31|10
1729558420000|2024-10-22 00:53:40|16738.64|16658.64|16739.8|16659.8|16740.33|16660.33|16738.64|16658.64|10
1729558430000|2024-10-22 00:53:50|16740.15|16660.15|16741.71|16661.71|16741.71|16661.71|16739.71|16659.71|9
1729558440000|2024-10-22 00:54:00|16741.76|16661.76|16740.46|16660.46|16741.76|16661.76|16740.46|16660.46|10
1729558450000|2024-10-22 00:54:10|16740.25|16660.25|16740.19|16660.19|16740.34|16660.34|16739.94|16659.94|10
1729558460000|2024-10-22 00:54:20|16740.46|16660.46|16743.57|16663.57|16744.07|16664.07|16740.46|16660.46|10
1729558470000|2024-10-22 00:54:30|16743.59|16663.59|16743.5|16663.5|16743.59|16663.59|16743.35|16663.35|10
1729558480000|2024-10-22 00:54:40|16744.61|16664.61|16749.31|16669.31|16749.31|16669.31|16744.61|16664.61|10
1729558490000|2024-10-22 00:54:50|16749.96|16669.96|16751.94|16671.94|16751.94|16671.94|16749.85|16669.85|10
1729558500000|2024-10-22 00:55:00|16752.41|16672.41|16750.57|16670.57|16752.55|16672.55|16750.24|16670.24|10
1729558510000|2024-10-22 00:55:10|16750.79|16670.79|16751.51|16671.51|16752.08|16672.08|16750.79|16670.79|10
1729558520000|2024-10-22 00:55:20|16751.74|16671.74|16749.74|16669.74|16751.74|16671.74|16749.74|16669.74|9
1729558530000|2024-10-22 00:55:30|16749.3|16669.3|16747.05|16667.05|16749.3|16669.3|16746.98|16666.98|10
1729558540000|2024-10-22 00:55:40|16747.62|16667.62|16747.02|16667.02|16747.62|16667.62|16747.02|16667.02|10
1729558550000|2024-10-22 00:55:50|16747.08|16667.08|16747.92|16667.92|16747.92|16667.92|16746.84|16666.84|9
1729558560000|2024-10-22 00:56:00|16747.93|16667.93|16747.51|16667.51|16748.23|16668.23|16747.51|16667.51|9
1729558570000|2024-10-22 00:56:10|16747.5|16667.5|16745.77|16665.77|16747.5|16667.5|16745.77|16665.77|10
1729558580000|2024-10-22 00:56:20|16745.76|16665.76|16744.26|16664.26|16745.97|16665.97|16744.26|16664.26|10
1729558590000|2024-10-22 00:56:30|16743.88|16663.88|16743.82|16663.82|16744.04|16664.04|16743.48|16663.48|10
1729558600000|2024-10-22 00:56:40|16743.8|16663.8|16744.07|16664.07|16744.19|16664.19|16743.33|16663.33|10
1729558610000|2024-10-22 00:56:50|16744|16664|16741.66|16661.66|16744.02|16664.02|16741.66|16661.66|9
1729558620000|2024-10-22 00:57:00|16741.65|16661.65|16742.81|16662.81|16742.81|16662.81|16740.42|16660.42|10
1729558630000|2024-10-22 00:57:10|16743.08|16663.08|16743.26|16663.26|16743.9|16663.9|16743.08|16663.08|10
1729558640000|2024-10-22 00:57:20|16743.25|16663.25|16742.22|16662.22|16743.47|16663.47|16742.22|16662.22|10
1729558650000|2024-10-22 00:57:30|16741.47|16661.47|16738.83|16658.83|16741.47|16661.47|16738.83|16658.83|10
1729558660000|2024-10-22 00:57:40|16738.7|16658.7|16738.16|16658.16|16738.72|16658.72|16738.04|16658.04|10
1729558670000|2024-10-22 00:57:50|16736.55|16656.55|16737.44|16657.44|16737.73|16657.73|16736.55|16656.55|10
1729558680000|2024-10-22 00:58:00|16737.39|16657.39|16737.83|16657.83|16738|16658|16737.39|16657.39|10
1729558690000|2024-10-22 00:58:10|16737.74|16657.74|16737.64|16657.64|16737.78|16657.78|16737.55|16657.55|9
1729558700000|2024-10-22 00:58:20|16737.86|16657.86|16738.13|16658.13|16738.89|16658.89|16737.56|16657.56|10
1729558710000|2024-10-22 00:58:30|16738.27|16658.27|16738.86|16658.86|16739.13|16659.13|16738.1|16658.1|10
1729558720000|2024-10-22 00:58:40|16739.04|16659.04|16738.51|16658.51|16739.15|16659.15|16738.51|16658.51|10
1729558730000|2024-10-22 00:58:50|16738.6|16658.6|16738.03|16658.03|16738.91|16658.91|16738.03|16658.03|10
1729558740000|2024-10-22 00:59:00|16737.96|16657.96|16738.5|16658.5|16738.7|16658.7|16737.19|16657.19|10
1729558750000|2024-10-22 00:59:10|16738.64|16658.64|16738.55|16658.55|16738.75|16658.75|16738.06|16658.06|10
1729558760000|2024-10-22 00:59:20|16738.57|16658.57|16737.88|16657.88|16738.57|16658.57|16737.61|16657.61|10
1729558770000|2024-10-22 00:59:30|16737.92|16657.92|16739.87|16659.87|16740.36|16660.36|16737.92|16657.92|9
1729558780000|2024-10-22 00:59:40|16740.13|16660.13|16740.24|16660.24|16740.38|16660.38|16739.8|16659.8|9
1729558790000|2024-10-22 00:59:50|16740.21|16660.21|16739.67|16659.67|16740.26|16660.26|16739.63|16659.63|10
1729558800000|2024-10-22 01:00:00|16739.74|16659.74|16739.7|16659.7|16741.23|16661.23|16739.7|16659.7|10
1729558810000|2024-10-22 01:00:10|16739.52|16659.52|16735.31|16655.31|16739.52|16659.52|16734.76|16654.76|10
1729558820000|2024-10-22 01:00:20|16732.98|16652.98|16728.89|16648.89|16732.98|16652.98|16728.89|16648.89|10
1729558830000|2024-10-22 01:00:30|16729.16|16649.16|16721.95|16641.95|16729.16|16649.16|16721.95|16641.95|10
1729558840000|2024-10-22 01:00:40|16722.09|16642.09|16717.97|16637.97|16722.09|16642.09|16717.97|16637.97|10
1729558850000|2024-10-22 01:00:50|16717.2|16637.2|16715.11|16635.11|16717.4|16637.4|16715.11|16635.11|10
1729558860000|2024-10-22 01:01:00|16714.49|16634.49|16714.16|16634.16|16714.92|16634.92|16713.87|16633.87|10
1729558870000|2024-10-22 01:01:10|16713.27|16633.27|16710.26|16630.26|16713.71|16633.71|16710.26|16630.26|10
1729558880000|2024-10-22 01:01:20|16708.31|16628.31|16704.68|16624.68|16708.31|16628.31|16702.7|16622.7|10
1729558890000|2024-10-22 01:01:30|16704.37|16624.37|16705.1|16625.1|16705.38|16625.38|16704.02|16624.02|10
1729558900000|2024-10-22 01:01:40|16705.09|16625.09|16711.11|16631.11|16711.21|16631.21|16705.09|16625.09|10
1729558910000|2024-10-22 01:01:50|16710.98|16630.98|16711.88|16631.88|16711.95|16631.95|16709.77|16629.77|10
1729558920000|2024-10-22 01:02:00|16712.06|16632.06|16713.95|16633.95|16713.95|16633.95|16711.77|16631.77|10
1729558930000|2024-10-22 01:02:10|16713.97|16633.97|16716.09|16636.09|16717.65|16637.65|16713.97|16633.97|10
1729558940000|2024-10-22 01:02:20|16715.57|16635.57|16718.83|16638.83|16719.04|16639.04|16715.57|16635.57|10
1729558950000|2024-10-22 01:02:30|16719.3|16639.3|16722.71|16642.71|16722.71|16642.71|16719.3|16639.3|10
1729558960000|2024-10-22 01:02:40|16722.87|16642.87|16725.58|16645.58|16725.58|16645.58|16722.87|16642.87|10
1729558970000|2024-10-22 01:02:50|16726.64|16646.64|16728.67|16648.67|16729.04|16649.04|16726.64|16646.64|9
1729558980000|2024-10-22 01:03:00|16729.12|16649.12|16731.53|16651.53|16732.39|16652.39|16728.56|16648.56|9
1729558990000|2024-10-22 01:03:10|16731|16651|16729.62|16649.62|16731.25|16651.25|16729.6|16649.6|10
1729559000000|2024-10-22 01:03:20|16729.31|16649.31|16727.71|16647.71|16729.31|16649.31|16727.71|16647.71|9
1729559010000|2024-10-22 01:03:30|16727.63|16647.63|16724.36|16644.36|16727.63|16647.63|16724.36|16644.36|10
1729559020000|2024-10-22 01:03:40|16724.87|16644.87|16725.47|16645.47|16725.47|16645.47|16724.68|16644.68|10
1729559030000|2024-10-22 01:03:50|16725.15|16645.15|16724.77|16644.77|16725.15|16645.15|16724.55|16644.55|10
1729559040000|2024-10-22 01:04:00|16724.76|16644.76|16725.04|16645.04|16725.52|16645.52|16724.76|16644.76|10
1729559050000|2024-10-22 01:04:10|16724.91|16644.91|16725.22|16645.22|16725.42|16645.42|16724.03|16644.03|10
1729559060000|2024-10-22 01:04:20|16725.17|16645.17|16728.98|16648.98|16729|16649|16724.79|16644.79|10
1729559070000|2024-10-22 01:04:30|16729.5|16649.5|16731.82|16651.82|16731.82|16651.82|16728.67|16648.67|10
1729559080000|2024-10-22 01:04:40|16731.97|16651.97|16731.16|16651.16|16731.97|16651.97|16730.89|16650.89|10
1729559090000|2024-10-22 01:04:50|16731.21|16651.21|16730.26|16650.26|16731.41|16651.41|16730.26|16650.26|9
1729559100000|2024-10-22 01:05:00|16729.96|16649.96|16732.08|16652.08|16732.08|16652.08|16729.22|16649.22|10
1729559110000|2024-10-22 01:05:10|16731.92|16651.92|16737.4|16657.4|16737.4|16657.4|16731.92|16651.92|9
1729559120000|2024-10-22 01:05:20|16737.9|16657.9|16745.3|16665.3|16745.3|16665.3|16737.9|16657.9|10
1729559130000|2024-10-22 01:05:30|16745.34|16665.34|16745.53|16665.53|16745.86|16665.86|16744.39|16664.39|10
1729559140000|2024-10-22 01:05:40|16745.62|16665.62|16746.76|16666.76|16746.76|16666.76|16745.53|16665.53|10
1729559150000|2024-10-22 01:05:50|16746.84|16666.84|16747.69|16667.69|16748.02|16668.02|16746.55|16666.55|9
1729559160000|2024-10-22 01:06:00|16747.65|16667.65|16750.36|16670.36|16750.36|16670.36|16747.03|16667.03|10
1729559170000|2024-10-22 01:06:10|16750.23|16670.23|16751.62|16671.62|16751.62|16671.62|16750.23|16670.23|9
1729559180000|2024-10-22 01:06:20|16752.13|16672.13|16755.94|16675.94|16755.94|16675.94|16752.13|16672.13|10
1729559190000|2024-10-22 01:06:30|16756.3|16676.3|16762.64|16682.64|16762.64|16682.64|16756.3|16676.3|10
1729559200000|2024-10-22 01:06:40|16762.85|16682.85|16762.36|16682.36|16762.85|16682.85|16762.19|16682.19|10
1729559210000|2024-10-22 01:06:50|16762.66|16682.66|16763|16683|16763.45|16683.45|16762.66|16682.66|10
1729559220000|2024-10-22 01:07:00|16762.87|16682.87|16764.83|16684.83|16764.83|16684.83|16762.84|16682.84|10
1729559230000|2024-10-22 01:07:10|16764.42|16684.42|16767.84|16687.84|16767.84|16687.84|16764.41|16684.41|10
1729559240000|2024-10-22 01:07:20|16767.94|16687.94|16769.18|16689.18|16769.27|16689.27|16767.81|16687.81|10
1729559250000|2024-10-22 01:07:30|16769.19|16689.19|16769.68|16689.68|16769.68|16689.68|16768.81|16688.81|9
1729559260000|2024-10-22 01:07:40|16769.9|16689.9|16773.16|16693.16|16773.16|16693.16|16769.9|16689.9|10
1729559270000|2024-10-22 01:07:50|16772.81|16692.81|16769.77|16689.77|16772.81|16692.81|16769.77|16689.77|8
1729559280000|2024-10-22 01:08:00|16769.94|16689.94|16768.47|16688.47|16769.94|16689.94|16768.47|16688.47|9
1729559290000|2024-10-22 01:08:10|16768.52|16688.52|16769.83|16689.83|16769.83|16689.83|16768.52|16688.52|9
1729559300000|2024-10-22 01:08:20|16769.85|16689.85|16767.78|16687.78|16770.36|16690.36|16767.74|16687.74|10
1729559310000|2024-10-22 01:08:30|16767.8|16687.8|16767.8|16687.8|16768.15|16688.15|16767.41|16687.41|9
1729559320000|2024-10-22 01:08:40|16767.78|16687.78|16768.62|16688.62|16768.62|16688.62|16767.78|16687.78|9
1729559330000|2024-10-22 01:08:50|16769.03|16689.03|16769.69|16689.69|16769.82|16689.82|16769.03|16689.03|10
1729559340000|2024-10-22 01:09:00|16769.61|16689.61|16768.74|16688.74|16769.8|16689.8|16768.66|16688.66|9
1729559350000|2024-10-22 01:09:10|16767.62|16687.62|16762.49|16682.49|16767.62|16687.62|16762.49|16682.49|10
1729559360000|2024-10-22 01:09:20|16762.43|16682.43|16761.06|16681.06|16762.43|16682.43|16760.32|16680.32|9
1729559370000|2024-10-22 01:09:30|16760.24|16680.24|16757.85|16677.85|16760.24|16680.24|16757.74|16677.74|8
1729559380000|2024-10-22 01:09:40|16757.84|16677.84|16755.25|16675.25|16757.95|16677.95|16755.19|16675.19|10
1729559390000|2024-10-22 01:09:50|16755.12|16675.12|16754.46|16674.46|16755.12|16675.12|16754.18|16674.18|10
1729559400000|2024-10-22 01:10:00|16754.51|16674.51|16749.42|16669.42|16754.51|16674.51|16749.42|16669.42|10
1729559410000|2024-10-22 01:10:10|16749.55|16669.55|16752.1|16672.1|16752.5|16672.5|16749.55|16669.55|10
1729559420000|2024-10-22 01:10:20|16752.04|16672.04|16747.93|16667.93|16752.53|16672.53|16747.93|16667.93|10
1729559430000|2024-10-22 01:10:30|16748.67|16668.67|16751.32|16671.32|16751.32|16671.32|16748.67|16668.67|9
1729559440000|2024-10-22 01:10:40|16751.38|16671.38|16751.25|16671.25|16751.39|16671.39|16750.85|16670.85|9
1729559450000|2024-10-22 01:10:50|16751.34|16671.34|16751.43|16671.43|16751.58|16671.58|16751.24|16671.24|9
1729559460000|2024-10-22 01:11:00|16751.44|16671.44|16751.18|16671.18|16751.92|16671.92|16751.18|16671.18|10
1729559470000|2024-10-22 01:11:10|16750.69|16670.69|16750.82|16670.82|16750.89|16670.89|16750.41|16670.41|9
1729559480000|2024-10-22 01:11:20|16750.84|16670.84|16747.09|16667.09|16750.84|16670.84|16747.09|16667.09|10
1729559490000|2024-10-22 01:11:30|16747.45|16667.45|16742.02|16662.02|16747.76|16667.76|16742.02|16662.02|10
1729559500000|2024-10-22 01:11:40|16742.14|16662.14|16743.09|16663.09|16743.09|16663.09|16741.94|16661.94|10
1729559510000|2024-10-22 01:11:50|16743.25|16663.25|16742.63|16662.63|16743.27|16663.27|16742.63|16662.63|9
1729559520000|2024-10-22 01:12:00|16742.61|16662.61|16743.75|16663.75|16743.75|16663.75|16742.61|16662.61|10
1729559530000|2024-10-22 01:12:10|16742.74|16662.74|16742.12|16662.12|16742.74|16662.74|16741.96|16661.96|10
1729559540000|2024-10-22 01:12:20|16742.46|16662.46|16742.89|16662.89|16742.9|16662.9|16742.46|16662.46|9
1729559550000|2024-10-22 01:12:30|16743.29|16663.29|16744.99|16664.99|16744.99|16664.99|16743.02|16663.02|9
1729559560000|2024-10-22 01:12:40|16745.05|16665.05|16745.51|16665.51|16745.51|16665.51|16744.73|16664.73|10
1729559570000|2024-10-22 01:12:50|16745.75|16665.75|16744.57|16664.57|16745.75|16665.75|16744.55|16664.55|10
1729559580000|2024-10-22 01:13:00|16744.72|16664.72|16744.92|16664.92|16744.92|16664.92|16744.25|16664.25|9
1729559590000|2024-10-22 01:13:10|16745.01|16665.01|16745.94|16665.94|16745.94|16665.94|16745.01|16665.01|10
1729559600000|2024-10-22 01:13:20|16745.83|16665.83|16745.39|16665.39|16745.83|16665.83|16745.39|16665.39|10
1729559610000|2024-10-22 01:13:30|16745.41|16665.41|16747.54|16667.54|16747.54|16667.54|16745.41|16665.41|10
1729559620000|2024-10-22 01:13:40|16747.66|16667.66|16748.97|16668.97|16748.97|16668.97|16747.66|16667.66|10
1729559630000|2024-10-22 01:13:50|16749.1|16669.1|16749.26|16669.26|16749.26|16669.26|16749.03|16669.03|10
1729559640000|2024-10-22 01:14:00|16749.61|16669.61|16749.32|16669.32|16750.07|16670.07|16749.32|16669.32|10
1729559650000|2024-10-22 01:14:10|16746.97|16666.97|16746.13|16666.13|16747.02|16667.02|16746.13|16666.13|10
1729559660000|2024-10-22 01:14:20|16746.34|16666.34|16745.74|16665.74|16746.43|16666.43|16745.74|16665.74|10
1729559670000|2024-10-22 01:14:30|16745.4|16665.4|16744.51|16664.51|16745.4|16665.4|16744.51|16664.51|10
1729559680000|2024-10-22 01:14:40|16744.67|16664.67|16747.28|16667.28|16747.28|16667.28|16744.67|16664.67|10
1729559690000|2024-10-22 01:14:50|16747.33|16667.33|16747.47|16667.47|16747.49|16667.49|16747.29|16667.29|10
1729559700000|2024-10-22 01:15:00|16747.44|16667.44|16747.63|16667.63|16747.66|16667.66|16747.19|16667.19|10
1729559710000|2024-10-22 01:15:10|16747.6|16667.6|16747.34|16667.34|16748.09|16668.09|16746.73|16666.73|9
1729559720000|2024-10-22 01:15:20|16748.2|16668.2|16754.79|16674.79|16755.3|16675.3|16748.2|16668.2|10
1729559730000|2024-10-22 01:15:30|16754.65|16674.65|16754.26|16674.26|16754.79|16674.79|16754.26|16674.26|8
1729559740000|2024-10-22 01:15:40|16754.28|16674.28|16752.54|16672.54|16754.28|16674.28|16752.46|16672.46|10
1729559750000|2024-10-22 01:15:50|16752.84|16672.84|16754.31|16674.31|16754.44|16674.44|16752.84|16672.84|10
1729559760000|2024-10-22 01:16:00|16754.11|16674.11|16756.67|16676.67|16757.1|16677.1|16754.11|16674.11|10
1729559770000|2024-10-22 01:16:10|16756.31|16676.31|16756.22|16676.22|16756.99|16676.99|16756.02|16676.02|10
1729559780000|2024-10-22 01:16:20|16755.96|16675.96|16757.28|16677.28|16757.28|16677.28|16755.92|16675.92|10
1729559790000|2024-10-22 01:16:30|16757.12|16677.12|16759.08|16679.08|16759.08|16679.08|16757.03|16677.03|10
1729559800000|2024-10-22 01:16:40|16759.27|16679.27|16757.99|16677.99|16759.44|16679.44|16757.99|16677.99|9
1729559810000|2024-10-22 01:16:50|16757.96|16677.96|16758.6|16678.6|16758.6|16678.6|16757.96|16677.96|9
1729559820000|2024-10-22 01:17:00|16757.94|16677.94|16759.33|16679.33|16759.46|16679.46|16755.55|16675.55|10
1729559830000|2024-10-22 01:17:10|16759.73|16679.73|16768.61|16688.61|16768.65|16688.65|16759.73|16679.73|10
1729559840000|2024-10-22 01:17:20|16768.66|16688.66|16768.88|16688.88|16769.18|16689.18|16768.5|16688.5|10
1729559850000|2024-10-22 01:17:30|16768.92|16688.92|16765.63|16685.63|16768.92|16688.92|16765.63|16685.63|10
1729559860000|2024-10-22 01:17:40|16765.77|16685.77|16766.98|16686.98|16766.98|16686.98|16765.73|16685.73|9
1729559870000|2024-10-22 01:17:50|16767.08|16687.08|16767.27|16687.27|16767.27|16687.27|16766.92|16686.92|10
1729559880000|2024-10-22 01:18:00|16767.25|16687.25|16767.49|16687.49|16767.49|16687.49|16767.22|16687.22|9
1729559890000|2024-10-22 01:18:10|16767.45|16687.45|16767.34|16687.34|16767.85|16687.85|16765.95|16685.95|10
1729559900000|2024-10-22 01:18:20|16767.38|16687.38|16771.08|16691.08|16771.08|16691.08|16767.16|16687.16|10
1729559910000|2024-10-22 01:18:30|16772.01|16692.01|16779.06|16699.06|16779.06|16699.06|16772.01|16692.01|10
1729559920000|2024-10-22 01:18:40|16778.96|16698.96|16778.13|16698.13|16778.96|16698.96|16777.44|16697.44|10
1729559930000|2024-10-22 01:18:50|16778.14|16698.14|16778.35|16698.35|16778.41|16698.41|16778.1|16698.1|9
1729559940000|2024-10-22 01:19:00|16778.43|16698.43|16779.78|16699.78|16779.86|16699.86|16777.84|16697.84|10
1729559950000|2024-10-22 01:19:10|16779.61|16699.61|16778.82|16698.82|16779.61|16699.61|16778.68|16698.68|10
1729559960000|2024-10-22 01:19:20|16778.78|16698.78|16779.1|16699.1|16779.69|16699.69|16778.51|16698.51|10
1729559970000|2024-10-22 01:19:30|16779.07|16699.07|16777.05|16697.05|16779.81|16699.81|16777.05|16697.05|10
1729559980000|2024-10-22 01:19:40|16777.45|16697.45|16777.89|16697.89|16777.89|16697.89|16777.31|16697.31|10
1729559990000|2024-10-22 01:19:50|16777.82|16697.82|16781.09|16701.09|16781.09|16701.09|16777.82|16697.82|9
1729560000000|2024-10-22 01:20:00|16781.23|16701.23|16785.33|16705.33|16785.33|16705.33|16781.23|16701.23|10
1729560010000|2024-10-22 01:20:10|16785.83|16705.83|16789.93|16709.93|16789.93|16709.93|16785.83|16705.83|10
1729560020000|2024-10-22 01:20:20|16790.22|16710.22|16792.39|16712.39|16792.69|16712.69|16790.22|16710.22|10
1729560030000|2024-10-22 01:20:30|16793.15|16713.15|16794.18|16714.18|16794.18|16714.18|16793.15|16713.15|10
1729560040000|2024-10-22 01:20:40|16794.24|16714.24|16795.07|16715.07|16795.07|16715.07|16794.24|16714.24|10
1729560050000|2024-10-22 01:20:50|16794.93|16714.93|16796|16716|16796|16716|16794.84|16714.84|9
1729560060000|2024-10-22 01:21:00|16795.98|16715.98|16806.28|16726.28|16806.31|16726.31|16795.98|16715.98|10
1729560070000|2024-10-22 01:21:10|16806.18|16726.18|16809.84|16729.84|16810.02|16730.02|16805.89|16725.89|10
1729560080000|2024-10-22 01:21:20|16810.47|16730.47|16815.11|16735.11|16815.11|16735.11|16810.47|16730.47|10
1729560090000|2024-10-22 01:21:30|16815.33|16735.33|16813.96|16733.96|16815.33|16735.33|16813.96|16733.96|10
1729560100000|2024-10-22 01:21:40|16813.58|16733.58|16811.83|16731.83|16813.58|16733.58|16811.83|16731.83|10
1729560110000|2024-10-22 01:21:50|16812.14|16732.14|16813.77|16733.77|16813.77|16733.77|16812.14|16732.14|10
1729560120000|2024-10-22 01:22:00|16813.82|16733.82|16814.51|16734.51|16814.69|16734.69|16813.82|16733.82|9
1729560130000|2024-10-22 01:22:10|16814.31|16734.31|16816.77|16736.77|16816.77|16736.77|16814.31|16734.31|10
1729560140000|2024-10-22 01:22:20|16817.21|16737.21|16818.81|16738.81|16818.81|16738.81|16817.21|16737.21|10
1729560150000|2024-10-22 01:22:30|16819.11|16739.11|16823.3|16743.3|16823.3|16743.3|16819.11|16739.11|10
1729560160000|2024-10-22 01:22:40|16824.98|16744.98|16830.07|16750.07|16830.4|16750.4|16824.98|16744.98|9
1729560170000|2024-10-22 01:22:50|16829.97|16749.97|16829.05|16749.05|16829.97|16749.97|16828.72|16748.72|10
1729560180000|2024-10-22 01:23:00|16828.63|16748.63|16827.07|16747.07|16828.63|16748.63|16826.85|16746.85|10
1729560190000|2024-10-22 01:23:10|16826.78|16746.78|16825.49|16745.49|16826.79|16746.79|16825.49|16745.49|10
1729560200000|2024-10-22 01:23:20|16824.62|16744.62|16821.02|16741.02|16824.62|16744.62|16821|16741|10
1729560210000|2024-10-22 01:23:30|16820.76|16740.76|16820.42|16740.42|16821.06|16741.06|16819.8|16739.8|10
1729560220000|2024-10-22 01:23:40|16820.4|16740.4|16816.67|16736.67|16821.09|16741.09|16816.67|16736.67|10
1729560230000|2024-10-22 01:23:50|16816.25|16736.25|16814.6|16734.6|16816.25|16736.25|16814.6|16734.6|9
1729560240000|2024-10-22 01:24:00|16814.72|16734.72|16815.87|16735.87|16815.87|16735.87|16814.52|16734.52|10
1729560250000|2024-10-22 01:24:10|16816.05|16736.05|16819.22|16739.22|16819.22|16739.22|16816.04|16736.04|10
1729560260000|2024-10-22 01:24:20|16819.09|16739.09|16816.49|16736.49|16819.09|16739.09|16816.47|16736.47|9
1729560270000|2024-10-22 01:24:30|16816.35|16736.35|16815.89|16735.89|16816.35|16736.35|16815.77|16735.77|10
1729560280000|2024-10-22 01:24:40|16815.92|16735.92|16816.04|16736.04|16816.22|16736.22|16815.3|16735.3|10
1729560290000|2024-10-22 01:24:50|16816.02|16736.02|16814.98|16734.98|16816.39|16736.39|16814.98|16734.98|10
1729560300000|2024-10-22 01:25:00|16814.81|16734.81|16815.29|16735.29|16815.76|16735.76|16814.81|16734.81|10
1729560310000|2024-10-22 01:25:10|16815.42|16735.42|16819.65|16739.65|16820.15|16740.15|16815.42|16735.42|10
1729560320000|2024-10-22 01:25:20|16819.53|16739.53|16821.39|16741.39|16821.39|16741.39|16819.52|16739.52|9
1729560330000|2024-10-22 01:25:30|16821.59|16741.59|16823.43|16743.43|16823.43|16743.43|16821.5|16741.5|10
1729560340000|2024-10-22 01:25:40|16823.77|16743.77|16825.19|16745.19|16825.59|16745.59|16823.72|16743.72|10
1729560350000|2024-10-22 01:25:50|16825.48|16745.48|16824.91|16744.91|16826.53|16746.53|16824.67|16744.67|10
1729560360000|2024-10-22 01:26:00|16825.13|16745.13|16825.51|16745.51|16825.81|16745.81|16825.13|16745.13|10
1729560370000|2024-10-22 01:26:10|16825.12|16745.12|16829.27|16749.27|16829.27|16749.27|16825.06|16745.06|10
1729560380000|2024-10-22 01:26:20|16830.59|16750.59|16829.79|16749.79|16830.88|16750.88|16829.79|16749.79|10
1729560390000|2024-10-22 01:26:30|16829.52|16749.52|16829.91|16749.91|16829.91|16749.91|16828.77|16748.77|10
1729560400000|2024-10-22 01:26:40|16830.47|16750.47|16833.12|16753.12|16833.12|16753.12|16830.47|16750.47|10
1729560410000|2024-10-22 01:26:50|16833.13|16753.13|16831.42|16751.42|16833.13|16753.13|16831.21|16751.21|10
1729560420000|2024-10-22 01:27:00|16831.32|16751.32|16832.34|16752.34|16832.54|16752.54|16831.3|16751.3|10
1729560430000|2024-10-22 01:27:10|16832.02|16752.02|16830.16|16750.16|16832.02|16752.02|16830.16|16750.16|9
1729560440000|2024-10-22 01:27:20|16830.06|16750.06|16825.28|16745.28|16830.06|16750.06|16825.28|16745.28|10
1729560450000|2024-10-22 01:27:30|16824.56|16744.56|16824.43|16744.43|16824.62|16744.62|16824.15|16744.15|10
1729560460000|2024-10-22 01:27:40|16824.55|16744.55|16824.54|16744.54|16824.58|16744.58|16824.21|16744.21|9
1729560470000|2024-10-22 01:27:50|16824.77|16744.77|16825.05|16745.05|16825.12|16745.12|16824.69|16744.69|9
1729560480000|2024-10-22 01:28:00|16824.82|16744.82|16824.95|16744.95|16825.29|16745.29|16824.59|16744.59|10
1729560490000|2024-10-22 01:28:10|16825.02|16745.02|16824.5|16744.5|16825.64|16745.64|16824.5|16744.5|10
1729560500000|2024-10-22 01:28:20|16824.13|16744.13|16823.63|16743.63|16824.13|16744.13|16823.53|16743.53|9
1729560510000|2024-10-22 01:28:30|16823.99|16743.99|16823.36|16743.36|16823.99|16743.99|16823.01|16743.01|10
1729560520000|2024-10-22 01:28:40|16824.02|16744.02|16823.98|16743.98|16824.1|16744.1|16823.98|16743.98|9
1729560530000|2024-10-22 01:28:50|16824|16744|16824.24|16744.24|16824.61|16744.61|16823.98|16743.98|10
1729560540000|2024-10-22 01:29:00|16824.85|16744.85|16824.96|16744.96|16825.29|16745.29|16824.55|16744.55|10
1729560550000|2024-10-22 01:29:10|16825.29|16745.29|16826.04|16746.04|16827.02|16747.02|16825.29|16745.29|10
1729560560000|2024-10-22 01:29:20|16825.95|16745.95|16830.42|16750.42|16830.42|16750.42|16825.83|16745.83|10
1729560570000|2024-10-22 01:29:30|16831.09|16751.09|16831.64|16751.64|16832.58|16752.58|16831.09|16751.09|10
1729560580000|2024-10-22 01:29:40|16831.81|16751.81|16830.44|16750.44|16832.06|16752.06|16830.44|16750.44|10
1729560590000|2024-10-22 01:29:50|16830.55|16750.55|16830.2|16750.2|16830.74|16750.74|16830.2|16750.2|10
1729560600000|2024-10-22 01:30:00|16830.35|16750.35|16831.48|16751.48|16831.5|16751.5|16829.07|16749.07|10
1729560610000|2024-10-22 01:30:10|16831.81|16751.81|16834.34|16754.34|16834.34|16754.34|16831.81|16751.81|10
1729560620000|2024-10-22 01:30:20|16834.36|16754.36|16834.05|16754.05|16834.47|16754.47|16834.05|16754.05|9
1729560630000|2024-10-22 01:30:30|16834.57|16754.57|16836.13|16756.13|16836.35|16756.35|16834.41|16754.41|10
1729560640000|2024-10-22 01:30:40|16836.37|16756.37|16838.55|16758.55|16838.55|16758.55|16836.37|16756.37|10
1729560650000|2024-10-22 01:30:50|16838.89|16758.89|16840.94|16760.94|16840.94|16760.94|16838.89|16758.89|10
1729560660000|2024-10-22 01:31:00|16841.04|16761.04|16842.15|16762.15|16842.15|16762.15|16841.04|16761.04|10
1729560670000|2024-10-22 01:31:10|16842.08|16762.08|16844.06|16764.06|16844.06|16764.06|16842.08|16762.08|10
1729560680000|2024-10-22 01:31:20|16844.02|16764.02|16843.92|16763.92|16844.46|16764.46|16843.92|16763.92|10
1729560690000|2024-10-22 01:31:30|16843.88|16763.88|16843.83|16763.83|16844.34|16764.34|16843.69|16763.69|10
1729560700000|2024-10-22 01:31:40|16843.32|16763.32|16844.56|16764.56|16844.56|16764.56|16843.26|16763.26|10
1729560710000|2024-10-22 01:31:50|16844.21|16764.21|16841.65|16761.65|16844.47|16764.47|16841.65|16761.65|10
1729560720000|2024-10-22 01:32:00|16841.15|16761.15|16841.08|16761.08|16841.57|16761.57|16840.55|16760.55|10
1729560730000|2024-10-22 01:32:10|16840.53|16760.53|16837.47|16757.47|16840.53|16760.53|16837.47|16757.47|9
1729560740000|2024-10-22 01:32:20|16837.25|16757.25|16834.75|16754.75|16837.41|16757.41|16834.75|16754.75|10
1729560750000|2024-10-22 01:32:30|16834.71|16754.71|16832.77|16752.77|16834.72|16754.72|16832.77|16752.77|10
1729560760000|2024-10-22 01:32:40|16832.28|16752.28|16830.61|16750.61|16832.28|16752.28|16830.33|16750.33|10
1729560770000|2024-10-22 01:32:50|16831.43|16751.43|16827.48|16747.48|16831.43|16751.43|16827.48|16747.48|10
1729560780000|2024-10-22 01:33:00|16827.5|16747.5|16827.06|16747.06|16827.61|16747.61|16827.01|16747.01|10
1729560790000|2024-10-22 01:33:10|16827.19|16747.19|16827.17|16747.17|16827.8|16747.8|16826.81|16746.81|9
1729560800000|2024-10-22 01:33:20|16826.62|16746.62|16825.53|16745.53|16826.96|16746.96|16825.53|16745.53|10
1729560810000|2024-10-22 01:33:30|16825.5|16745.5|16824.67|16744.67|16825.63|16745.63|16824.67|16744.67|9
1729560820000|2024-10-22 01:33:40|16824.34|16744.34|16821.41|16741.41|16824.72|16744.72|16821.41|16741.41|10
1729560830000|2024-10-22 01:33:50|16821.36|16741.36|16821.28|16741.28|16821.36|16741.36|16820.77|16740.77|10
1729560840000|2024-10-22 01:34:00|16821.41|16741.41|16821.37|16741.37|16822.35|16742.35|16820.59|16740.59|10
1729560850000|2024-10-22 01:34:10|16821.05|16741.05|16820.05|16740.05|16821.18|16741.18|16820.05|16740.05|10
1729560860000|2024-10-22 01:34:20|16819.97|16739.97|16818.61|16738.61|16819.97|16739.97|16818.61|16738.61|10
1729560870000|2024-10-22 01:34:30|16818.48|16738.48|16818.06|16738.06|16818.48|16738.48|16817.39|16737.39|10
1729560880000|2024-10-22 01:34:40|16817.96|16737.96|16817.26|16737.26|16817.96|16737.96|16817.2|16737.2|10
1729560890000|2024-10-22 01:34:50|16817.4|16737.4|16816.83|16736.83|16818.36|16738.36|16816.83|16736.83|9
1729560900000|2024-10-22 01:35:00|16816.23|16736.23|16812.03|16732.03|16816.23|16736.23|16812.03|16732.03|10
1729560910000|2024-10-22 01:35:10|16811.56|16731.56|16809.94|16729.94|16811.62|16731.62|16809.94|16729.94|10
1729560920000|2024-10-22 01:35:20|16809.34|16729.34|16808.78|16728.78|16809.34|16729.34|16808.57|16728.57|10
1729560930000|2024-10-22 01:35:30|16808.79|16728.79|16810.96|16730.96|16811.04|16731.04|16808.79|16728.79|10
1729560940000|2024-10-22 01:35:40|16810.81|16730.81|16809.59|16729.59|16811.06|16731.06|16809.59|16729.59|10
1729560950000|2024-10-22 01:35:50|16809.71|16729.71|16808.8|16728.8|16809.86|16729.86|16808.67|16728.67|10
1729560960000|2024-10-22 01:36:00|16808.86|16728.86|16806.76|16726.76|16809.08|16729.08|16806.76|16726.76|10
1729560970000|2024-10-22 01:36:10|16806.8|16726.8|16803.89|16723.89|16807.4|16727.4|16803.89|16723.89|10
1729560980000|2024-10-22 01:36:20|16803.93|16723.93|16801.88|16721.88|16803.94|16723.94|16801.88|16721.88|10
1729560990000|2024-10-22 01:36:30|16802.02|16722.02|16802.26|16722.26|16802.6|16722.6|16801.73|16721.73|10
1729561000000|2024-10-22 01:36:40|16801.24|16721.24|16800.21|16720.21|16801.24|16721.24|16799.82|16719.82|10
1729561010000|2024-10-22 01:36:50|16800.56|16720.56|16803.79|16723.79|16803.79|16723.79|16800.53|16720.53|9
1729561020000|2024-10-22 01:37:00|16803.7|16723.7|16802.93|16722.93|16803.73|16723.73|16802.91|16722.91|9
1729561030000|2024-10-22 01:37:10|16802.7|16722.7|16801.46|16721.46|16802.89|16722.89|16801.28|16721.28|10
1729561040000|2024-10-22 01:37:20|16801.28|16721.28|16801.94|16721.94|16802.1|16722.1|16801.28|16721.28|10
1729561050000|2024-10-22 01:37:30|16802.43|16722.43|16802.93|16722.93|16803.4|16723.4|16802.42|16722.42|10
1729561060000|2024-10-22 01:37:40|16802.96|16722.96|16802.16|16722.16|16803.41|16723.41|16802.16|16722.16|9
1729561070000|2024-10-22 01:37:50|16801.59|16721.59|16798.98|16718.98|16801.59|16721.59|16798.82|16718.82|9
1729561080000|2024-10-22 01:38:00|16798.74|16718.74|16797.81|16717.81|16799.11|16719.11|16797.81|16717.81|10
1729561090000|2024-10-22 01:38:10|16797.46|16717.46|16795.87|16715.87|16798.98|16718.98|16795.87|16715.87|10
1729561100000|2024-10-22 01:38:20|16795.52|16715.52|16794.58|16714.58|16795.52|16715.52|16794.32|16714.32|10
1729561110000|2024-10-22 01:38:30|16794.29|16714.29|16790.23|16710.23|16794.29|16714.29|16790.23|16710.23|10
1729561120000|2024-10-22 01:38:40|16790.18|16710.18|16787.78|16707.78|16790.28|16710.28|16787.58|16707.58|10
1729561130000|2024-10-22 01:38:50|16787.63|16707.63|16786.71|16706.71|16787.74|16707.74|16786.71|16706.71|10
1729561140000|2024-10-22 01:39:00|16786.56|16706.56|16792.04|16712.04|16792.04|16712.04|16786.18|16706.18|10
1729561150000|2024-10-22 01:39:10|16792.6|16712.6|16792.08|16712.08|16792.6|16712.6|16792.08|16712.08|10
1729561160000|2024-10-22 01:39:20|16791.85|16711.85|16792.45|16712.45|16792.45|16712.45|16791.59|16711.59|10
1729561170000|2024-10-22 01:39:30|16792.59|16712.59|16792.53|16712.53|16792.59|16712.59|16791.71|16711.71|10
1729561180000|2024-10-22 01:39:40|16792.7|16712.7|16791.38|16711.38|16792.7|16712.7|16791.38|16711.38|10
1729561190000|2024-10-22 01:39:50|16791.03|16711.03|16790.88|16710.88|16791.67|16711.67|16790.88|16710.88|10
1729561200000|2024-10-22 01:40:00|16791.46|16711.46|16792.17|16712.17|16792.17|16712.17|16791.46|16711.46|8
1729561210000|2024-10-22 01:40:10|16792.07|16712.07|16795|16715|16795|16715|16792.07|16712.07|10
1729561220000|2024-10-22 01:40:20|16795.1|16715.1|16796.21|16716.21|16796.32|16716.32|16795.1|16715.1|10
1729561230000|2024-10-22 01:40:30|16796.24|16716.24|16798.73|16718.73|16798.73|16718.73|16796.17|16716.17|9
1729561240000|2024-10-22 01:40:40|16799.03|16719.03|16803.96|16723.96|16803.96|16723.96|16799.03|16719.03|10
1729561250000|2024-10-22 01:40:50|16804.01|16724.01|16805.14|16725.14|16805.6|16725.6|16804.01|16724.01|10
1729561260000|2024-10-22 01:41:00|16805.19|16725.19|16805.99|16725.99|16806.52|16726.52|16805.19|16725.19|10
1729561270000|2024-10-22 01:41:10|16805.37|16725.37|16800.12|16720.12|16805.37|16725.37|16800.12|16720.12|10
1729561280000|2024-10-22 01:41:20|16800.02|16720.02|16798.92|16718.92|16800.02|16720.02|16798.87|16718.87|10
1729561290000|2024-10-22 01:41:30|16798.68|16718.68|16798.38|16718.38|16798.68|16718.68|16798.38|16718.38|10
1729561300000|2024-10-22 01:41:40|16798.66|16718.66|16798.22|16718.22|16798.71|16718.71|16798.06|16718.06|10
1729561310000|2024-10-22 01:41:50|16798.29|16718.29|16798.11|16718.11|16798.41|16718.41|16797.89|16717.89|10
1729561320000|2024-10-22 01:42:00|16798.2|16718.2|16799.27|16719.27|16799.27|16719.27|16798.2|16718.2|9
1729561330000|2024-10-22 01:42:10|16799.21|16719.21|16798.51|16718.51|16799.32|16719.32|16798.51|16718.51|10
1729561340000|2024-10-22 01:42:20|16798.5|16718.5|16801.33|16721.33|16801.33|16721.33|16798.26|16718.26|10
1729561350000|2024-10-22 01:42:30|16801.37|16721.37|16799.84|16719.84|16801.7|16721.7|16799.84|16719.84|10
1729561360000|2024-10-22 01:42:40|16799.35|16719.35|16799.73|16719.73|16799.73|16719.73|16798.95|16718.95|9
1729561370000|2024-10-22 01:42:50|16799.97|16719.97|16801.33|16721.33|16801.33|16721.33|16799.97|16719.97|10
1729561380000|2024-10-22 01:43:00|16801.31|16721.31|16802.96|16722.96|16802.96|16722.96|16801.31|16721.31|10
1729561390000|2024-10-22 01:43:10|16803.04|16723.04|16803.66|16723.66|16803.96|16723.96|16803.04|16723.04|10
1729561400000|2024-10-22 01:43:20|16803.9|16723.9|16809.2|16729.2|16809.2|16729.2|16803.9|16723.9|10
1729561410000|2024-10-22 01:43:30|16810.44|16730.44|16813.22|16733.22|16813.46|16733.46|16810.33|16730.33|10
1729561420000|2024-10-22 01:43:40|16813.11|16733.11|16812.91|16732.91|16813.11|16733.11|16812.45|16732.45|10
1729561430000|2024-10-22 01:43:50|16813.04|16733.04|16813.69|16733.69|16813.69|16733.69|16812.97|16732.97|9
1729561440000|2024-10-22 01:44:00|16813.83|16733.83|16814.14|16734.14|16814.23|16734.23|16813.65|16733.65|10
1729561450000|2024-10-22 01:44:10|16814.42|16734.42|16813.95|16733.95|16814.45|16734.45|16813.6|16733.6|10
1729561460000|2024-10-22 01:44:20|16813.88|16733.88|16811.13|16731.13|16813.88|16733.88|16810.98|16730.98|10
1729561470000|2024-10-22 01:44:30|16811.05|16731.05|16806.59|16726.59|16811.05|16731.05|16806.59|16726.59|10
1729561480000|2024-10-22 01:44:40|16806.56|16726.56|16803.2|16723.2|16806.6|16726.6|16803.13|16723.13|10
1729561490000|2024-10-22 01:44:50|16803.34|16723.34|16803.74|16723.74|16803.77|16723.77|16803.34|16723.34|10
1729561500000|2024-10-22 01:45:00|16803.3|16723.3|16804.59|16724.59|16805.35|16725.35|16803.3|16723.3|10
1729561510000|2024-10-22 01:45:10|16804.17|16724.17|16805.14|16725.14|16805.3|16725.3|16804.11|16724.11|10
1729561520000|2024-10-22 01:45:20|16805.1|16725.1|16805.32|16725.32|16805.66|16725.66|16805.1|16725.1|10
1729561530000|2024-10-22 01:45:30|16805.07|16725.07|16804.51|16724.51|16805.07|16725.07|16804.39|16724.39|10
1729561540000|2024-10-22 01:45:40|16804.67|16724.67|16805.02|16725.02|16805.2|16725.2|16804.67|16724.67|10
1729561550000|2024-10-22 01:45:50|16804.96|16724.96|16804.8|16724.8|16805.09|16725.09|16804.72|16724.72|10
1729561560000|2024-10-22 01:46:00|16805.01|16725.01|16805.28|16725.28|16805.28|16725.28|16804.8|16724.8|9
1729561570000|2024-10-22 01:46:10|16805.45|16725.45|16805.64|16725.64|16806.07|16726.07|16805.33|16725.33|9
1729561580000|2024-10-22 01:46:20|16805.59|16725.59|16805.71|16725.71|16805.73|16725.73|16805.42|16725.42|8
1729561590000|2024-10-22 01:46:30|16806|16726|16805.67|16725.67|16806.11|16726.11|16805.54|16725.54|10
1729561600000|2024-10-22 01:46:40|16805.74|16725.74|16806.03|16726.03|16806.69|16726.69|16805.69|16725.69|9
1729561610000|2024-10-22 01:46:50|16806.45|16726.45|16805.31|16725.31|16806.45|16726.45|16804.62|16724.62|9
1729561620000|2024-10-22 01:47:00|16805.12|16725.12|16804.69|16724.69|16805.76|16725.76|16803.87|16723.87|10
1729561630000|2024-10-22 01:47:10|16804.66|16724.66|16807.45|16727.45|16807.45|16727.45|16804.48|16724.48|10
1729561640000|2024-10-22 01:47:20|16807.59|16727.59|16809.52|16729.52|16809.52|16729.52|16807.59|16727.59|10
1729561650000|2024-10-22 01:47:30|16809.77|16729.77|16811.59|16731.59|16811.59|16731.59|16808.94|16728.94|10
1729561660000|2024-10-22 01:47:40|16811.23|16731.23|16812.81|16732.81|16812.84|16732.84|16811.23|16731.23|10
1729561670000|2024-10-22 01:47:50|16812.7|16732.7|16812.36|16732.36|16812.7|16732.7|16812.28|16732.28|10
1729561680000|2024-10-22 01:48:00|16812.06|16732.06|16811.05|16731.05|16812.1|16732.1|16810.96|16730.96|10
1729561690000|2024-10-22 01:48:10|16811.02|16731.02|16814.15|16734.15|16814.15|16734.15|16811.02|16731.02|9
1729561700000|2024-10-22 01:48:20|16814.13|16734.13|16818.1|16738.1|16818.1|16738.1|16814.13|16734.13|10
1729561710000|2024-10-22 01:48:30|16818.09|16738.09|16818.41|16738.41|16819.36|16739.36|16817.82|16737.82|10
1729561720000|2024-10-22 01:48:40|16818.23|16738.23|16820.1|16740.1|16820.1|16740.1|16818.23|16738.23|9
1729561730000|2024-10-22 01:48:50|16819.61|16739.61|16820.58|16740.58|16820.58|16740.58|16819.61|16739.61|8
1729561740000|2024-10-22 01:49:00|16821|16741|16819.86|16739.86|16821|16741|16818.65|16738.65|10
1729561750000|2024-10-22 01:49:10|16820.6|16740.6|16821.58|16741.58|16821.58|16741.58|16820.6|16740.6|10
1729561760000|2024-10-22 01:49:20|16821.6|16741.6|16823.06|16743.06|16823.35|16743.35|16821.6|16741.6|10
1729561770000|2024-10-22 01:49:30|16823.14|16743.14|16826.12|16746.12|16826.18|16746.18|16823.05|16743.05|10
1729561780000|2024-10-22 01:49:40|16827.48|16747.48|16827.95|16747.95|16828.15|16748.15|16827.43|16747.43|10
1729561790000|2024-10-22 01:49:50|16827.78|16747.78|16829.04|16749.04|16829.04|16749.04|16827.78|16747.78|9
1729561800000|2024-10-22 01:50:00|16829.07|16749.07|16829.79|16749.79|16829.79|16749.79|16828.97|16748.97|10
1729561810000|2024-10-22 01:50:10|16830.4|16750.4|16830.58|16750.58|16831.14|16751.14|16830.29|16750.29|10
1729561820000|2024-10-22 01:50:20|16831.01|16751.01|16830.69|16750.69|16831.27|16751.27|16830.69|16750.69|10
1729561830000|2024-10-22 01:50:30|16830.2|16750.2|16829.7|16749.7|16830.2|16750.2|16829.63|16749.63|10
1729561840000|2024-10-22 01:50:40|16829.4|16749.4|16828.66|16748.66|16829.4|16749.4|16828.49|16748.49|10
1729561850000|2024-10-22 01:50:50|16828.46|16748.46|16826.28|16746.28|16828.59|16748.59|16826.28|16746.28|10
1729561860000|2024-10-22 01:51:00|16826.27|16746.27|16826.94|16746.94|16826.97|16746.97|16826.15|16746.15|10
1729561870000|2024-10-22 01:51:10|16827.52|16747.52|16827.67|16747.67|16827.95|16747.95|16827.51|16747.51|10
1729561880000|2024-10-22 01:51:20|16828.58|16748.58|16826.84|16746.84|16828.58|16748.58|16826.84|16746.84|10
1729561890000|2024-10-22 01:51:30|16826.86|16746.86|16828.21|16748.21|16828.21|16748.21|16826.49|16746.49|8
1729561900000|2024-10-22 01:51:40|16828.2|16748.2|16829.55|16749.55|16829.64|16749.64|16828.2|16748.2|10
1729561910000|2024-10-22 01:51:50|16829.46|16749.46|16829.53|16749.53|16829.89|16749.89|16829.28|16749.28|10
1729561920000|2024-10-22 01:52:00|16827.28|16747.28|16827.42|16747.42|16827.84|16747.84|16827.28|16747.28|10
1729561930000|2024-10-22 01:52:10|16827.43|16747.43|16828.62|16748.62|16828.62|16748.62|16826.72|16746.72|10
1729561940000|2024-10-22 01:52:20|16828.75|16748.75|16830.22|16750.22|16830.47|16750.47|16828.75|16748.75|10
1729561950000|2024-10-22 01:52:30|16829.91|16749.91|16828.37|16748.37|16829.91|16749.91|16828.37|16748.37|10
1729561960000|2024-10-22 01:52:40|16828.35|16748.35|16828.28|16748.28|16828.54|16748.54|16828.23|16748.23|10
1729561970000|2024-10-22 01:52:50|16828.41|16748.41|16831.58|16751.58|16831.58|16751.58|16828.08|16748.08|10
1729561980000|2024-10-22 01:53:00|16832.04|16752.04|16834.47|16754.47|16834.47|16754.47|16832.04|16752.04|10
1729561990000|2024-10-22 01:53:10|16834.65|16754.65|16839.64|16759.64|16839.64|16759.64|16834.65|16754.65|10
1729562000000|2024-10-22 01:53:20|16840|16760|16842.42|16762.42|16842.6|16762.6|16840|16760|10
1729562010000|2024-10-22 01:53:30|16842.55|16762.55|16842.5|16762.5|16842.84|16762.84|16842.33|16762.33|10
1729562020000|2024-10-22 01:53:40|16842.46|16762.46|16842.62|16762.62|16842.75|16762.75|16842.14|16762.14|10
1729562030000|2024-10-22 01:53:50|16842.58|16762.58|16844.36|16764.36|16844.36|16764.36|16842.58|16762.58|9
1729562040000|2024-10-22 01:54:00|16844.61|16764.61|16846.34|16766.34|16846.34|16766.34|16844.61|16764.61|10
1729562050000|2024-10-22 01:54:10|16846.6|16766.6|16848.15|16768.15|16848.2|16768.2|16846.6|16766.6|10
1729562060000|2024-10-22 01:54:20|16848.18|16768.18|16848.86|16768.86|16848.97|16768.97|16848.05|16768.05|10
1729562070000|2024-10-22 01:54:30|16848.75|16768.75|16844.88|16764.88|16848.75|16768.75|16844.88|16764.88|10
1729562080000|2024-10-22 01:54:40|16844.78|16764.78|16840.05|16760.05|16844.78|16764.78|16840.05|16760.05|10
1729562090000|2024-10-22 01:54:50|16839.96|16759.96|16840.9|16760.9|16841.49|16761.49|16839.96|16759.96|10
1729562100000|2024-10-22 01:55:00|16840.91|16760.91|16837.95|16757.95|16841.07|16761.07|16837.95|16757.95|10
1729562110000|2024-10-22 01:55:10|16838.16|16758.16|16836.57|16756.57|16838.38|16758.38|16836.57|16756.57|10
1729562120000|2024-10-22 01:55:20|16836.06|16756.06|16836.31|16756.31|16837.09|16757.09|16836.06|16756.06|10
1729562130000|2024-10-22 01:55:30|16835.98|16755.98|16833.12|16753.12|16836.1|16756.1|16833.12|16753.12|10
1729562140000|2024-10-22 01:55:40|16833.22|16753.22|16833.64|16753.64|16833.82|16753.82|16833.22|16753.22|10
1729562150000|2024-10-22 01:55:50|16833.53|16753.53|16829.72|16749.72|16833.53|16753.53|16829.5|16749.5|9
1729562160000|2024-10-22 01:56:00|16830.2|16750.2|16828.81|16748.81|16830.2|16750.2|16828.81|16748.81|9
1729562170000|2024-10-22 01:56:10|16828.4|16748.4|16827.93|16747.93|16828.4|16748.4|16827.57|16747.57|10
1729562180000|2024-10-22 01:56:20|16828.3|16748.3|16825.76|16745.76|16828.33|16748.33|16825.76|16745.76|10
1729562190000|2024-10-22 01:56:30|16825.69|16745.69|16828.34|16748.34|16828.34|16748.34|16825.69|16745.69|10
1729562200000|2024-10-22 01:56:40|16828.16|16748.16|16829.51|16749.51|16829.73|16749.73|16828.16|16748.16|10
1729562210000|2024-10-22 01:56:50|16829.54|16749.54|16831.84|16751.84|16831.84|16751.84|16829.29|16749.29|10
1729562220000|2024-10-22 01:57:00|16832.4|16752.4|16833.38|16753.38|16833.38|16753.38|16832.4|16752.4|9
1729562230000|2024-10-22 01:57:10|16833.35|16753.35|16834.15|16754.15|16834.79|16754.79|16833.35|16753.35|10
1729562240000|2024-10-22 01:57:20|16833.61|16753.61|16833.48|16753.48|16834.33|16754.33|16832.94|16752.94|10
1729562250000|2024-10-22 01:57:30|16833.5|16753.5|16834.3|16754.3|16834.3|16754.3|16833.41|16753.41|9
1729562260000|2024-10-22 01:57:40|16834.34|16754.34|16834.85|16754.85|16835.01|16755.01|16834.34|16754.34|10
1729562270000|2024-10-22 01:57:50|16834.83|16754.83|16835.75|16755.75|16836.14|16756.14|16834.83|16754.83|10
1729562280000|2024-10-22 01:58:00|16835.42|16755.42|16835|16755|16835.42|16755.42|16834.61|16754.61|9
1729562290000|2024-10-22 01:58:10|16834.93|16754.93|16835.22|16755.22|16835.22|16755.22|16834.67|16754.67|9
1729562300000|2024-10-22 01:58:20|16835.21|16755.21|16835.65|16755.65|16835.68|16755.68|16835.21|16755.21|9
1729562310000|2024-10-22 01:58:30|16835.68|16755.68|16836.17|16756.17|16836.17|16756.17|16835.43|16755.43|10
1729562320000|2024-10-22 01:58:40|16836.37|16756.37|16836.79|16756.79|16836.88|16756.88|16836.37|16756.37|9
1729562330000|2024-10-22 01:58:50|16836.73|16756.73|16836.2|16756.2|16836.73|16756.73|16835.97|16755.97|10
1729562340000|2024-10-22 01:59:00|16836.17|16756.17|16836.19|16756.19|16836.69|16756.69|16836.17|16756.17|10
1729562350000|2024-10-22 01:59:10|16836.18|16756.18|16834|16754|16836.2|16756.2|16834|16754|10
1729562360000|2024-10-22 01:59:20|16833.93|16753.93|16834.05|16754.05|16834.05|16754.05|16833.74|16753.74|9
1729562370000|2024-10-22 01:59:30|16833.98|16753.98|16832.87|16752.87|16833.98|16753.98|16832.56|16752.56|10
1729562380000|2024-10-22 01:59:40|16832.88|16752.88|16832.4|16752.4|16834.08|16754.08|16832.4|16752.4|10
1729562390000|2024-10-22 01:59:50|16832.44|16752.44|16833|16753|16833|16753|16832.44|16752.44|10
1729562400000|2024-10-22 02:00:00|16833.07|16753.07|16830.83|16750.83|16834.09|16754.09|16830.67|16750.67|10
1729562410000|2024-10-22 02:00:10|16830.41|16750.41|16830.88|16750.88|16830.88|16750.88|16829.43|16749.43|10
1729562420000|2024-10-22 02:00:20|16831.73|16751.73|16834.99|16754.99|16834.99|16754.99|16831.73|16751.73|10
1729562430000|2024-10-22 02:00:30|16835.06|16755.06|16836.73|16756.73|16836.73|16756.73|16835.06|16755.06|9
1729562440000|2024-10-22 02:00:40|16836.82|16756.82|16836.9|16756.9|16836.9|16756.9|16835.98|16755.98|10
1729562450000|2024-10-22 02:00:50|16836.69|16756.69|16835.49|16755.49|16836.7|16756.7|16835.35|16755.35|9
1729562460000|2024-10-22 02:01:00|16835.69|16755.69|16835.97|16755.97|16835.97|16755.97|16834.82|16754.82|10
1729562470000|2024-10-22 02:01:10|16836.11|16756.11|16835.7|16755.7|16836.34|16756.34|16835.5|16755.5|10
1729562480000|2024-10-22 02:01:20|16835.74|16755.74|16837.75|16757.75|16837.75|16757.75|16835.53|16755.53|10
1729562490000|2024-10-22 02:01:30|16838.06|16758.06|16836.3|16756.3|16838.61|16758.61|16836.25|16756.25|10
1729562500000|2024-10-22 02:01:40|16836.35|16756.35|16837.88|16757.88|16838.2|16758.2|16836.01|16756.01|10
1729562510000|2024-10-22 02:01:50|16838.38|16758.38|16838.15|16758.15|16839.14|16759.14|16838.15|16758.15|10
1729562520000|2024-10-22 02:02:00|16838.35|16758.35|16839.74|16759.74|16839.9|16759.9|16838.35|16758.35|10
1729562530000|2024-10-22 02:02:10|16839.75|16759.75|16841.97|16761.97|16841.97|16761.97|16839.72|16759.72|10
1729562540000|2024-10-22 02:02:20|16842.06|16762.06|16844.27|16764.27|16844.27|16764.27|16842.06|16762.06|10
1729562550000|2024-10-22 02:02:30|16845.47|16765.47|16847.01|16767.01|16847.05|16767.05|16845.47|16765.47|9
1729562560000|2024-10-22 02:02:40|16847.46|16767.46|16848.79|16768.79|16848.79|16768.79|16847.46|16767.46|9
1729562570000|2024-10-22 02:02:50|16848.92|16768.92|16849.38|16769.38|16849.47|16769.47|16848.92|16768.92|8
1729562580000|2024-10-22 02:03:00|16849.24|16769.24|16850.23|16770.23|16850.48|16770.48|16849.07|16769.07|10
1729562590000|2024-10-22 02:03:10|16850.29|16770.29|16852.35|16772.35|16852.35|16772.35|16850.29|16770.29|10
1729562600000|2024-10-22 02:03:20|16852.42|16772.42|16853.42|16773.42|16853.42|16773.42|16852.42|16772.42|9
1729562610000|2024-10-22 02:03:30|16852.87|16772.87|16851.84|16771.84|16852.95|16772.95|16851.84|16771.84|10
1729562620000|2024-10-22 02:03:40|16851.92|16771.92|16855.43|16775.43|16855.43|16775.43|16851.83|16771.83|10
1729562630000|2024-10-22 02:03:50|16855.38|16775.38|16857.34|16777.34|16857.34|16777.34|16855.38|16775.38|10
1729562640000|2024-10-22 02:04:00|16857.15|16777.15|16858.22|16778.22|16858.36|16778.36|16857.14|16777.14|10
1729562650000|2024-10-22 02:04:10|16858.35|16778.35|16859.83|16779.83|16859.88|16779.88|16858.27|16778.27|10
1729562660000|2024-10-22 02:04:20|16859.23|16779.23|16857.75|16777.75|16859.23|16779.23|16857.75|16777.75|10
1729562670000|2024-10-22 02:04:30|16858.44|16778.44|16857.23|16777.23|16858.52|16778.52|16857.2|16777.2|10
1729562680000|2024-10-22 02:04:40|16857.27|16777.27|16856.73|16776.73|16858.12|16778.12|16856.73|16776.73|10
1729562690000|2024-10-22 02:04:50|16856.66|16776.66|16856.62|16776.62|16856.76|16776.76|16856.44|16776.44|9
1729562700000|2024-10-22 02:05:00|16856.61|16776.61|16857.93|16777.93|16857.93|16777.93|16856.61|16776.61|9
1729562710000|2024-10-22 02:05:10|16857.91|16777.91|16858.96|16778.96|16858.96|16778.96|16857.51|16777.51|10
1729562720000|2024-10-22 02:05:20|16857.95|16777.95|16860.69|16780.69|16860.69|16780.69|16857.02|16777.02|10
1729562730000|2024-10-22 02:05:30|16861.45|16781.45|16865.67|16785.67|16865.67|16785.67|16861.17|16781.17|10
1729562740000|2024-10-22 02:05:40|16864.62|16784.62|16865.55|16785.55|16865.55|16785.55|16864.62|16784.62|10
1729562750000|2024-10-22 02:05:50|16865.58|16785.58|16868.04|16788.04|16868.04|16788.04|16865.58|16785.58|10
1729562760000|2024-10-22 02:06:00|16867.72|16787.72|16868.06|16788.06|16868.06|16788.06|16866.74|16786.74|10
1729562770000|2024-10-22 02:06:10|16870.29|16790.29|16871.65|16791.65|16872.21|16792.21|16870.29|16790.29|10
1729562780000|2024-10-22 02:06:20|16871.37|16791.37|16871.63|16791.63|16872|16792|16871.37|16791.37|9
1729562790000|2024-10-22 02:06:30|16871.57|16791.57|16872.51|16792.51|16872.68|16792.68|16871.47|16791.47|10
1729562800000|2024-10-22 02:06:40|16872.49|16792.49|16873.1|16793.1|16873.1|16793.1|16872.49|16792.49|10
1729562810000|2024-10-22 02:06:50|16873.25|16793.25|16872.82|16792.82|16874.34|16794.34|16872.82|16792.82|10
1729562820000|2024-10-22 02:07:00|16872.23|16792.23|16873.1|16793.1|16873.23|16793.23|16871.94|16791.94|10
1729562830000|2024-10-22 02:07:10|16877.38|16797.38|16876.23|16796.23|16878.95|16798.95|16876.23|16796.23|9
1729562840000|2024-10-22 02:07:20|16877.07|16797.07|16875.69|16795.69|16877.25|16797.25|16875.39|16795.39|9
1729562850000|2024-10-22 02:07:30|16876.23|16796.23|16877.87|16797.87|16878.23|16798.23|16876.2|16796.2|10
1729562860000|2024-10-22 02:07:40|16878.08|16798.08|16877.06|16797.06|16878.5|16798.5|16877.06|16797.06|10
1729562870000|2024-10-22 02:07:50|16877.36|16797.36|16877.41|16797.41|16877.52|16797.52|16877.07|16797.07|10
1729562880000|2024-10-22 02:08:00|16877.44|16797.44|16877.35|16797.35|16877.52|16797.52|16877.01|16797.01|10
1729562890000|2024-10-22 02:08:10|16877.27|16797.27|16879.35|16799.35|16879.35|16799.35|16877.16|16797.16|10
1729562900000|2024-10-22 02:08:20|16879.11|16799.11|16886.29|16806.29|16886.29|16806.29|16879.11|16799.11|10
1729562910000|2024-10-22 02:08:30|16886.3|16806.3|16887.52|16807.52|16887.52|16807.52|16886.3|16806.3|9
1729562920000|2024-10-22 02:08:40|16888.19|16808.19|16889.02|16809.02|16889.33|16809.33|16888.19|16808.19|10
1729562930000|2024-10-22 02:08:50|16889.04|16809.04|16888.51|16808.51|16889.19|16809.19|16888.07|16808.07|10
1729562940000|2024-10-22 02:09:00|16888.26|16808.26|16887.54|16807.54|16888.26|16808.26|16887.54|16807.54|9
1729562950000|2024-10-22 02:09:10|16887.56|16807.56|16886.84|16806.84|16887.56|16807.56|16886.84|16806.84|10
1729562960000|2024-10-22 02:09:20|16887.35|16807.35|16892.3|16812.3|16892.5|16812.5|16887.35|16807.35|9
1729562970000|2024-10-22 02:09:30|16892.29|16812.29|16893.66|16813.66|16893.68|16813.68|16892.29|16812.29|10
1729562980000|2024-10-22 02:09:40|16893.7|16813.7|16888.79|16808.79|16893.78|16813.78|16888.51|16808.51|10
1729562990000|2024-10-22 02:09:50|16888.75|16808.75|16889.37|16809.37|16889.37|16809.37|16888.23|16808.23|10
1729563000000|2024-10-22 02:10:00|16891.3|16811.3|16892.8|16812.8|16892.8|16812.8|16891.3|16811.3|10
1729563010000|2024-10-22 02:10:10|16893.63|16813.63|16891.5|16811.5|16893.63|16813.63|16891.44|16811.44|10
1729563020000|2024-10-22 02:10:20|16890.98|16810.98|16890.53|16810.53|16890.98|16810.98|16889.55|16809.55|10
1729563030000|2024-10-22 02:10:30|16890.25|16810.25|16888.57|16808.57|16890.34|16810.34|16888.57|16808.57|10
1729563040000|2024-10-22 02:10:40|16889.38|16809.38|16888.95|16808.95|16889.53|16809.53|16888.95|16808.95|10
1729563050000|2024-10-22 02:10:50|16888.93|16808.93|16889.02|16809.02|16889.05|16809.05|16888.56|16808.56|10
1729563060000|2024-10-22 02:11:00|16888.45|16808.45|16887.94|16807.94|16888.45|16808.45|16887.92|16807.92|9
1729563070000|2024-10-22 02:11:10|16888|16808|16886.78|16806.78|16888|16808|16886.55|16806.55|10
1729563080000|2024-10-22 02:11:20|16887.03|16807.03|16887.95|16807.95|16888.77|16808.77|16887.03|16807.03|10
1729563090000|2024-10-22 02:11:30|16887.84|16807.84|16887.57|16807.57|16887.84|16807.84|16886.5|16806.5|10
1729563100000|2024-10-22 02:11:40|16887.64|16807.64|16889.25|16809.25|16889.25|16809.25|16887.64|16807.64|10
1729563110000|2024-10-22 02:11:50|16889.26|16809.26|16888.55|16808.55|16889.26|16809.26|16888.54|16808.54|9
1729563120000|2024-10-22 02:12:00|16888.31|16808.31|16887.12|16807.12|16888.62|16808.62|16887.1|16807.1|9
1729563130000|2024-10-22 02:12:10|16887.15|16807.15|16883.93|16803.93|16887.15|16807.15|16883.93|16803.93|10
1729563140000|2024-10-22 02:12:20|16883.97|16803.97|16883.5|16803.5|16884.02|16804.02|16883.5|16803.5|10
1729563150000|2024-10-22 02:12:30|16883.47|16803.47|16882.17|16802.17|16883.47|16803.47|16882.17|16802.17|10
1729563160000|2024-10-22 02:12:40|16881.46|16801.46|16881.02|16801.02|16881.79|16801.79|16880.95|16800.95|10
1729563170000|2024-10-22 02:12:50|16881.32|16801.32|16880.39|16800.39|16881.32|16801.32|16880.39|16800.39|10
1729563180000|2024-10-22 02:13:00|16878.84|16798.84|16878.31|16798.31|16878.94|16798.94|16878.31|16798.31|10
1729563190000|2024-10-22 02:13:10|16877.87|16797.87|16878.34|16798.34|16878.37|16798.37|16877.83|16797.83|9
1729563200000|2024-10-22 02:13:20|16878.82|16798.82|16878.84|16798.84|16878.98|16798.98|16878.75|16798.75|8
1729563210000|2024-10-22 02:13:30|16878.67|16798.67|16875.67|16795.67|16878.91|16798.91|16875.67|16795.67|9
1729563220000|2024-10-22 02:13:40|16875.62|16795.62|16875.45|16795.45|16875.71|16795.71|16875.45|16795.45|10
1729563230000|2024-10-22 02:13:50|16875.49|16795.49|16875.46|16795.46|16875.51|16795.51|16875.2|16795.2|9
1729563240000|2024-10-22 02:14:00|16875.42|16795.42|16876.85|16796.85|16876.85|16796.85|16875.35|16795.35|9
1729563250000|2024-10-22 02:14:10|16876.9|16796.9|16878.06|16798.06|16878.19|16798.19|16876.9|16796.9|10
1729563260000|2024-10-22 02:14:20|16878.23|16798.23|16878.71|16798.71|16878.78|16798.78|16878.2|16798.2|10
1729563270000|2024-10-22 02:14:30|16878.63|16798.63|16877.39|16797.39|16878.63|16798.63|16877.39|16797.39|9
1729563280000|2024-10-22 02:14:40|16877.26|16797.26|16876.8|16796.8|16877.27|16797.27|16876.8|16796.8|10
1729563290000|2024-10-22 02:14:50|16876.76|16796.76|16876.38|16796.38|16877.11|16797.11|16876.38|16796.38|10
1729563300000|2024-10-22 02:15:00|16875.77|16795.77|16876.86|16796.86|16877.65|16797.65|16875.77|16795.77|10
1729563310000|2024-10-22 02:15:10|16876.98|16796.98|16877.98|16797.98|16877.98|16797.98|16876.98|16796.98|10
1729563320000|2024-10-22 02:15:20|16878.15|16798.15|16877.78|16797.78|16878.31|16798.31|16877.78|16797.78|10
1729563330000|2024-10-22 02:15:30|16877.93|16797.93|16877.39|16797.39|16878.21|16798.21|16877.33|16797.33|10
1729563340000|2024-10-22 02:15:40|16877.88|16797.88|16878.53|16798.53|16878.88|16798.88|16877.88|16797.88|10
1729563350000|2024-10-22 02:15:50|16878.55|16798.55|16877.96|16797.96|16878.6|16798.6|16877.96|16797.96|9
1729563360000|2024-10-22 02:16:00|16878.18|16798.18|16876.79|16796.79|16878.18|16798.18|16876.79|16796.79|10
1729563370000|2024-10-22 02:16:10|16877.05|16797.05|16873.13|16793.13|16877.24|16797.24|16873.07|16793.07|10
1729563380000|2024-10-22 02:16:20|16872.74|16792.74|16870.38|16790.38|16872.74|16792.74|16870.38|16790.38|10
1729563390000|2024-10-22 02:16:30|16870.22|16790.22|16870.12|16790.12|16870.41|16790.41|16869.34|16789.34|10
1729563400000|2024-10-22 02:16:40|16870.03|16790.03|16868.64|16788.64|16870.28|16790.28|16868.09|16788.09|10
1729563410000|2024-10-22 02:16:50|16868.73|16788.73|16869.11|16789.11|16869.35|16789.35|16868.2|16788.2|10
1729563420000|2024-10-22 02:17:00|16869.14|16789.14|16872.17|16792.17|16872.17|16792.17|16869.14|16789.14|10
1729563430000|2024-10-22 02:17:10|16872.32|16792.32|16871.23|16791.23|16872.62|16792.62|16871.23|16791.23|10
1729563440000|2024-10-22 02:17:20|16871.89|16791.89|16873.17|16793.17|16873.17|16793.17|16871.89|16791.89|10
1729563450000|2024-10-22 02:17:30|16872.81|16792.81|16872.18|16792.18|16874|16794|16871.9|16791.9|10
1729563460000|2024-10-22 02:17:40|16872.21|16792.21|16871.49|16791.49|16872.73|16792.73|16871.49|16791.49|10
1729563470000|2024-10-22 02:17:50|16871.66|16791.66|16871.05|16791.05|16872.3|16792.3|16870.67|16790.67|10
1729563480000|2024-10-22 02:18:00|16871.56|16791.56|16869.65|16789.65|16871.56|16791.56|16869.17|16789.17|10
1729563490000|2024-10-22 02:18:10|16869.62|16789.62|16865.87|16785.87|16869.72|16789.72|16865.81|16785.81|10
1729563500000|2024-10-22 02:18:20|16865.16|16785.16|16861.17|16781.17|16865.16|16785.16|16861.17|16781.17|9
1729563510000|2024-10-22 02:18:30|16861.01|16781.01|16862.55|16782.55|16862.55|16782.55|16860.49|16780.49|10
1729563520000|2024-10-22 02:18:40|16862.09|16782.09|16858.06|16778.06|16862.09|16782.09|16858.06|16778.06|10
1729563530000|2024-10-22 02:18:50|16858.01|16778.01|16856.05|16776.05|16858.01|16778.01|16855.51|16775.51|10
1729563540000|2024-10-22 02:19:00|16855.84|16775.84|16855.86|16775.86|16856.16|16776.16|16855.67|16775.67|10
1729563550000|2024-10-22 02:19:10|16855.88|16775.88|16855.7|16775.7|16856.22|16776.22|16855.7|16775.7|8
1729563560000|2024-10-22 02:19:20|16855.5|16775.5|16857.21|16777.21|16857.21|16777.21|16855.5|16775.5|10
1729563570000|2024-10-22 02:19:30|16856.62|16776.62|16856.71|16776.71|16857.6|16777.6|16856.6|16776.6|10
1729563580000|2024-10-22 02:19:40|16856.52|16776.52|16856.51|16776.51|16856.75|16776.75|16856.15|16776.15|10
1729563590000|2024-10-22 02:19:50|16856.26|16776.26|16856.11|16776.11|16856.28|16776.28|16855.63|16775.63|10
1729563600000|2024-10-22 02:20:00|16856.1|16776.1|16857.32|16777.32|16857.53|16777.53|16855.96|16775.96|10
1729563610000|2024-10-22 02:20:10|16857.33|16777.33|16858.74|16778.74|16858.76|16778.76|16856.8|16776.8|10
1729563620000|2024-10-22 02:20:20|16858.49|16778.49|16859.46|16779.46|16859.66|16779.66|16858.49|16778.49|10
1729563630000|2024-10-22 02:20:30|16859.4|16779.4|16860.45|16780.45|16860.49|16780.49|16859.36|16779.36|10
1729563640000|2024-10-22 02:20:40|16860.25|16780.25|16860.8|16780.8|16860.99|16780.99|16859.98|16779.98|7
1729563650000|2024-10-22 02:20:50|16860.97|16780.97|16862.4|16782.4|16862.4|16782.4|16860.97|16780.97|10
1729563660000|2024-10-22 02:21:00|16862.41|16782.41|16862.66|16782.66|16862.73|16782.73|16862.37|16782.37|8
1729563670000|2024-10-22 02:21:10|16862.57|16782.57|16859.26|16779.26|16862.57|16782.57|16859.26|16779.26|10
1729563680000|2024-10-22 02:21:20|16859.21|16779.21|16856.13|16776.13|16859.21|16779.21|16856.13|16776.13|10
1729563690000|2024-10-22 02:21:30|16856.07|16776.07|16856.6|16776.6|16856.9|16776.9|16855.57|16775.57|10
1729563700000|2024-10-22 02:21:40|16856.62|16776.62|16855.2|16775.2|16856.77|16776.77|16855.2|16775.2|10
1729563710000|2024-10-22 02:21:50|16855.1|16775.1|16856.16|16776.16|16856.16|16776.16|16855.1|16775.1|10
1729563720000|2024-10-22 02:22:00|16856.44|16776.44|16857.1|16777.1|16857.13|16777.13|16856.33|16776.33|10
1729563730000|2024-10-22 02:22:10|16856.84|16776.84|16857.81|16777.81|16857.81|16777.81|16856.84|16776.84|9
1729563740000|2024-10-22 02:22:20|16857.79|16777.79|16859.15|16779.15|16859.17|16779.17|16857.79|16777.79|10
1729563750000|2024-10-22 02:22:30|16859.23|16779.23|16856.95|16776.95|16859.23|16779.23|16856.95|16776.95|10
1729563760000|2024-10-22 02:22:40|16856.72|16776.72|16855.21|16775.21|16856.8|16776.8|16855.21|16775.21|10
1729563770000|2024-10-22 02:22:50|16855.13|16775.13|16854.65|16774.65|16855.13|16775.13|16854.53|16774.53|10
1729563780000|2024-10-22 02:23:00|16854.69|16774.69|16855.53|16775.53|16855.53|16775.53|16854.69|16774.69|10
1729563790000|2024-10-22 02:23:10|16855.59|16775.59|16855.75|16775.75|16855.82|16775.82|16855.56|16775.56|9
1729563800000|2024-10-22 02:23:20|16856.36|16776.36|16859.11|16779.11|16859.11|16779.11|16856.36|16776.36|10
1729563810000|2024-10-22 02:23:30|16859.32|16779.32|16858.47|16778.47|16859.45|16779.45|16858.16|16778.16|9
1729563820000|2024-10-22 02:23:40|16858.46|16778.46|16858.15|16778.15|16858.46|16778.46|16858.09|16778.09|8
1729563830000|2024-10-22 02:23:50|16858.13|16778.13|16858.07|16778.07|16858.87|16778.87|16858.07|16778.07|10
1729563840000|2024-10-22 02:24:00|16858.38|16778.38|16858.16|16778.16|16858.38|16778.38|16858.05|16778.05|10
1729563850000|2024-10-22 02:24:10|16858.11|16778.11|16857.09|16777.09|16858.11|16778.11|16857.09|16777.09|10
1729563860000|2024-10-22 02:24:20|16856.66|16776.66|16857.6|16777.6|16857.6|16777.6|16856.34|16776.34|10
1729563870000|2024-10-22 02:24:30|16858.5|16778.5|16859.15|16779.15|16859.65|16779.65|16858.5|16778.5|10
1729563880000|2024-10-22 02:24:40|16858.85|16778.85|16859.58|16779.58|16859.58|16779.58|16858.82|16778.82|9
1729563890000|2024-10-22 02:24:50|16859.56|16779.56|16860.32|16780.32|16860.65|16780.65|16859.56|16779.56|10
1729563900000|2024-10-22 02:25:00|16860.31|16780.31|16860.36|16780.36|16860.45|16780.45|16859.91|16779.91|10
1729563910000|2024-10-22 02:25:10|16860.31|16780.31|16859.17|16779.17|16860.34|16780.34|16859.17|16779.17|10
1729563920000|2024-10-22 02:25:20|16859.19|16779.19|16860.43|16780.43|16860.76|16780.76|16859.19|16779.19|10
1729563930000|2024-10-22 02:25:30|16860.52|16780.52|16857.05|16777.05|16860.52|16780.52|16857.05|16777.05|10
1729563940000|2024-10-22 02:25:40|16856.55|16776.55|16855.63|16775.63|16856.55|16776.55|16855.58|16775.58|10
1729563950000|2024-10-22 02:25:50|16855.51|16775.51|16856.67|16776.67|16856.67|16776.67|16855.46|16775.46|10
1729563960000|2024-10-22 02:26:00|16856.99|16776.99|16858.39|16778.39|16858.44|16778.44|16856.99|16776.99|10
1729563970000|2024-10-22 02:26:10|16858.4|16778.4|16857.65|16777.65|16858.4|16778.4|16857.59|16777.59|9
1729563980000|2024-10-22 02:26:20|16857.89|16777.89|16855.07|16775.07|16857.89|16777.89|16855.07|16775.07|9
1729563990000|2024-10-22 02:26:30|16855.37|16775.37|16854.08|16774.08|16855.37|16775.37|16854.05|16774.05|10
1729564000000|2024-10-22 02:26:40|16854.06|16774.06|16854.2|16774.2|16854.2|16774.2|16854.03|16774.03|8
1729564010000|2024-10-22 02:26:50|16854.16|16774.16|16854.34|16774.34|16854.44|16774.44|16854.16|16774.16|9
1729564020000|2024-10-22 02:27:00|16854.29|16774.29|16854.94|16774.94|16854.94|16774.94|16854.29|16774.29|8
1729564030000|2024-10-22 02:27:10|16854.44|16774.44|16855.72|16775.72|16855.72|16775.72|16854.44|16774.44|10
1729564040000|2024-10-22 02:27:20|16855.6|16775.6|16854.77|16774.77|16855.6|16775.6|16854.77|16774.77|9
1729564050000|2024-10-22 02:27:30|16854.14|16774.14|16853.65|16773.65|16854.14|16774.14|16853.64|16773.64|9
1729564060000|2024-10-22 02:27:40|16853.74|16773.74|16853.91|16773.91|16853.91|16773.91|16853.59|16773.59|9
1729564070000|2024-10-22 02:27:50|16853.88|16773.88|16854.5|16774.5|16854.5|16774.5|16853.76|16773.76|9
1729564080000|2024-10-22 02:28:00|16854.56|16774.56|16855.08|16775.08|16855.19|16775.19|16854.56|16774.56|10
1729564090000|2024-10-22 02:28:10|16854.91|16774.91|16854.04|16774.04|16854.91|16774.91|16853.87|16773.87|10
1729564100000|2024-10-22 02:28:20|16854.02|16774.02|16853.38|16773.38|16854.95|16774.95|16853.38|16773.38|9
1729564110000|2024-10-22 02:28:30|16853.44|16773.44|16852.01|16772.01|16853.44|16773.44|16851.9|16771.9|10
1729564120000|2024-10-22 02:28:40|16851.85|16771.85|16848.27|16768.27|16851.85|16771.85|16848.27|16768.27|10
1729564130000|2024-10-22 02:28:50|16848.14|16768.14|16848.57|16768.57|16848.71|16768.71|16847.41|16767.41|9
1729564140000|2024-10-22 02:29:00|16848.55|16768.55|16848.02|16768.02|16848.55|16768.55|16848.02|16768.02|9
1729564150000|2024-10-22 02:29:10|16847.88|16767.88|16845.6|16765.6|16847.88|16767.88|16845.6|16765.6|10
1729564160000|2024-10-22 02:29:20|16845.63|16765.63|16844.89|16764.89|16845.66|16765.66|16844.89|16764.89|10
1729564170000|2024-10-22 02:29:30|16844.95|16764.95|16844.33|16764.33|16845.02|16765.02|16844.32|16764.32|10
1729564180000|2024-10-22 02:29:40|16843.93|16763.93|16842.94|16762.94|16843.93|16763.93|16842.94|16762.94|9
1729564190000|2024-10-22 02:29:50|16842.93|16762.93|16842.66|16762.66|16843.08|16763.08|16842.59|16762.59|10
1729564200000|2024-10-22 02:30:00|16842.61|16762.61|16838.43|16758.43|16842.61|16762.61|16838.43|16758.43|10
1729564210000|2024-10-22 02:30:10|16838.55|16758.55|16839.52|16759.52|16839.52|16759.52|16838.5|16758.5|10
1729564220000|2024-10-22 02:30:20|16838.78|16758.78|16839.2|16759.2|16839.73|16759.73|16838.78|16758.78|10
1729564230000|2024-10-22 02:30:30|16838.97|16758.97|16836.59|16756.59|16839.37|16759.37|16836.59|16756.59|10
1729564240000|2024-10-22 02:30:40|16836.74|16756.74|16838.46|16758.46|16838.46|16758.46|16836.72|16756.72|9
1729564250000|2024-10-22 02:30:50|16838.47|16758.47|16838.51|16758.51|16838.57|16758.57|16838.09|16758.09|10
1729564260000|2024-10-22 02:31:00|16838.2|16758.2|16839.44|16759.44|16839.44|16759.44|16838.2|16758.2|10
1729564270000|2024-10-22 02:31:10|16839.27|16759.27|16840.73|16760.73|16840.73|16760.73|16839.27|16759.27|10
1729564280000|2024-10-22 02:31:20|16840.8|16760.8|16842.92|16762.92|16842.92|16762.92|16840.8|16760.8|10
1729564290000|2024-10-22 02:31:30|16843.14|16763.14|16843.55|16763.55|16843.62|16763.62|16843.14|16763.14|8
1729564300000|2024-10-22 02:31:40|16843.17|16763.17|16841.42|16761.42|16843.17|16763.17|16840.56|16760.56|10
1729564310000|2024-10-22 02:31:50|16841.32|16761.32|16841.04|16761.04|16841.32|16761.32|16840.7|16760.7|10
1729564320000|2024-10-22 02:32:00|16841.07|16761.07|16841.18|16761.18|16841.46|16761.46|16840.98|16760.98|10
1729564330000|2024-10-22 02:32:10|16841.16|16761.16|16840.92|16760.92|16841.16|16761.16|16840.46|16760.46|10
1729564340000|2024-10-22 02:32:20|16841.23|16761.23|16842.75|16762.75|16842.75|16762.75|16841.21|16761.21|9
1729564350000|2024-10-22 02:32:30|16842.77|16762.77|16843.79|16763.79|16843.83|16763.83|16842.4|16762.4|10
1729564360000|2024-10-22 02:32:40|16843.73|16763.73|16843.6|16763.6|16843.9|16763.9|16843.32|16763.32|10
1729564370000|2024-10-22 02:32:50|16843.65|16763.65|16848.26|16768.26|16848.26|16768.26|16843.65|16763.65|10
1729564380000|2024-10-22 02:33:00|16848.44|16768.44|16849.18|16769.18|16849.19|16769.19|16848.44|16768.44|10
1729564390000|2024-10-22 02:33:10|16849.33|16769.33|16849.26|16769.26|16849.48|16769.48|16849.24|16769.24|9
1729564400000|2024-10-22 02:33:20|16849.28|16769.28|16851.86|16771.86|16851.86|16771.86|16849.28|16769.28|10
1729564410000|2024-10-22 02:33:30|16851.98|16771.98|16853.85|16773.85|16853.85|16773.85|16851.12|16771.12|10
1729564420000|2024-10-22 02:33:40|16853.99|16773.99|16854.53|16774.53|16855.09|16775.09|16853.99|16773.99|9
1729564430000|2024-10-22 02:33:50|16854.58|16774.58|16855.38|16775.38|16855.38|16775.38|16854.55|16774.55|10
1729564440000|2024-10-22 02:34:00|16855.74|16775.74|16857.52|16777.52|16857.52|16777.52|16855.74|16775.74|10
1729564450000|2024-10-22 02:34:10|16857.94|16777.94|16858.21|16778.21|16858.36|16778.36|16857.87|16777.87|10
1729564460000|2024-10-22 02:34:20|16858.36|16778.36|16858.28|16778.28|16858.56|16778.56|16858.28|16778.28|8
1729564470000|2024-10-22 02:34:30|16858.35|16778.35|16859.85|16779.85|16859.85|16779.85|16858.35|16778.35|10
1729564480000|2024-10-22 02:34:40|16859.94|16779.94|16859.54|16779.54|16859.94|16779.94|16859.43|16779.43|10
1729564490000|2024-10-22 02:34:50|16859.56|16779.56|16859.32|16779.32|16859.72|16779.72|16859.25|16779.25|9
1729564500000|2024-10-22 02:35:00|16859.44|16779.44|16859.64|16779.64|16859.75|16779.75|16859.24|16779.24|8
1729564510000|2024-10-22 02:35:10|16859.7|16779.7|16857.97|16777.97|16859.79|16779.79|16857.97|16777.97|9
1729564520000|2024-10-22 02:35:20|16857.75|16777.75|16856.96|16776.96|16857.75|16777.75|16856.96|16776.96|10
1729564530000|2024-10-22 02:35:30|16856.64|16776.64|16856.99|16776.99|16856.99|16776.99|16856.55|16776.55|9
1729564540000|2024-10-22 02:35:40|16856.84|16776.84|16858.78|16778.78|16859.5|16779.5|16856.84|16776.84|10
1729564550000|2024-10-22 02:35:50|16858.67|16778.67|16859.43|16779.43|16859.43|16779.43|16858.67|16778.67|8
1729564560000|2024-10-22 02:36:00|16859.28|16779.28|16860.33|16780.33|16860.33|16780.33|16859.16|16779.16|10
1729564570000|2024-10-22 02:36:10|16860.43|16780.43|16861.42|16781.42|16861.77|16781.77|16860.43|16780.43|10
1729564580000|2024-10-22 02:36:20|16861.61|16781.61|16861.27|16781.27|16861.64|16781.64|16861.09|16781.09|10
1729564590000|2024-10-22 02:36:30|16861.15|16781.15|16860.83|16780.83|16861.19|16781.19|16860.83|16780.83|10
1729564600000|2024-10-22 02:36:40|16860.85|16780.85|16856.28|16776.28|16860.85|16780.85|16856.28|16776.28|10
1729564610000|2024-10-22 02:36:50|16856.13|16776.13|16854.24|16774.24|16856.13|16776.13|16853.59|16773.59|10
1729564620000|2024-10-22 02:37:00|16854.22|16774.22|16853.62|16773.62|16854.67|16774.67|16853.62|16773.62|10
1729564630000|2024-10-22 02:37:10|16853.59|16773.59|16852.12|16772.12|16853.59|16773.59|16851.86|16771.86|9
1729564640000|2024-10-22 02:37:20|16852.25|16772.25|16852.06|16772.06|16852.99|16772.99|16851.89|16771.89|10
1729564650000|2024-10-22 02:37:30|16852.03|16772.03|16846.96|16766.96|16852.03|16772.03|16846.7|16766.7|9
1729564660000|2024-10-22 02:37:40|16846.78|16766.78|16841.27|16761.27|16846.86|16766.86|16841.17|16761.17|10
1729564670000|2024-10-22 02:37:50|16841.3|16761.3|16836.01|16756.01|16841.3|16761.3|16835.87|16755.87|10
1729564680000|2024-10-22 02:38:00|16833.97|16753.97|16832.88|16752.88|16833.97|16753.97|16832.5|16752.5|9
1729564690000|2024-10-22 02:38:10|16831.55|16751.55|16829.29|16749.29|16832.25|16752.25|16829.29|16749.29|9
1729564700000|2024-10-22 02:38:20|16829.27|16749.27|16829.59|16749.59|16829.97|16749.97|16829.27|16749.27|9
1729564710000|2024-10-22 02:38:30|16829.62|16749.62|16829.94|16749.94|16829.94|16749.94|16829.11|16749.11|10
1729564720000|2024-10-22 02:38:40|16830.17|16750.17|16831.22|16751.22|16831.22|16751.22|16830.17|16750.17|10
1729564730000|2024-10-22 02:38:50|16831.42|16751.42|16829.92|16749.92|16831.42|16751.42|16829.92|16749.92|10
1729564740000|2024-10-22 02:39:00|16830.1|16750.1|16830.38|16750.38|16830.63|16750.63|16829.65|16749.65|8
1729564750000|2024-10-22 02:39:10|16830.21|16750.21|16828.95|16748.95|16830.33|16750.33|16828.95|16748.95|9
1729564760000|2024-10-22 02:39:20|16828.66|16748.66|16825.29|16745.29|16828.66|16748.66|16825.29|16745.29|10
1729564770000|2024-10-22 02:39:30|16824.06|16744.06|16822.95|16742.95|16824.17|16744.17|16822.95|16742.95|10
1729564780000|2024-10-22 02:39:40|16821.63|16741.63|16821|16741|16821.63|16741.63|16820.78|16740.78|10
1729564790000|2024-10-22 02:39:50|16820.79|16740.79|16819.17|16739.17|16820.79|16740.79|16819.17|16739.17|10
1729564800000|2024-10-22 02:40:00|16819.18|16739.18|16820.05|16740.05|16820.05|16740.05|16819.18|16739.18|10
1729564810000|2024-10-22 02:40:10|16819.74|16739.74|16820.27|16740.27|16820.28|16740.28|16819.71|16739.71|10
1729564820000|2024-10-22 02:40:20|16820.02|16740.02|16819.86|16739.86|16820.2|16740.2|16819.83|16739.83|10
1729564830000|2024-10-22 02:40:30|16819.75|16739.75|16821.42|16741.42|16821.42|16741.42|16819.75|16739.75|10
1729564840000|2024-10-22 02:40:40|16821.44|16741.44|16822.78|16742.78|16822.78|16742.78|16821.33|16741.33|10
1729564850000|2024-10-22 02:40:50|16822.63|16742.63|16822.34|16742.34|16822.63|16742.63|16822.32|16742.32|9
1729564860000|2024-10-22 02:41:00|16822.54|16742.54|16823.01|16743.01|16823.01|16743.01|16822.41|16742.41|10
1729564870000|2024-10-22 02:41:10|16823.28|16743.28|16823.74|16743.74|16823.75|16743.75|16823.28|16743.28|8
1729564880000|2024-10-22 02:41:20|16823.57|16743.57|16824.86|16744.86|16824.86|16744.86|16823.56|16743.56|9
1729564890000|2024-10-22 02:41:30|16824.85|16744.85|16824.93|16744.93|16825.19|16745.19|16824.85|16744.85|9
1729564900000|2024-10-22 02:41:40|16824.95|16744.95|16825.88|16745.88|16825.88|16745.88|16824.95|16744.95|9
1729564910000|2024-10-22 02:41:50|16826.29|16746.29|16826.59|16746.59|16826.64|16746.64|16826.19|16746.19|9
1729564920000|2024-10-22 02:42:00|16826.75|16746.75|16824.6|16744.6|16826.78|16746.78|16824.6|16744.6|10
1729564930000|2024-10-22 02:42:10|16824.46|16744.46|16822.42|16742.42|16824.46|16744.46|16822.42|16742.42|10
1729564940000|2024-10-22 02:42:20|16822.39|16742.39|16821.77|16741.77|16822.39|16742.39|16821.55|16741.55|9
1729564950000|2024-10-22 02:42:30|16821.95|16741.95|16822.27|16742.27|16822.61|16742.61|16821.76|16741.76|10
1729564960000|2024-10-22 02:42:40|16822.22|16742.22|16822.5|16742.5|16822.52|16742.52|16821.99|16741.99|10
1729564970000|2024-10-22 02:42:50|16822.29|16742.29|16819.85|16739.85|16822.29|16742.29|16819.76|16739.76|9
1729564980000|2024-10-22 02:43:00|16819.81|16739.81|16819.95|16739.95|16820.33|16740.33|16819.78|16739.78|10
1729564990000|2024-10-22 02:43:10|16819.97|16739.97|16820.09|16740.09|16820.61|16740.61|16819.97|16739.97|10
1729565000000|2024-10-22 02:43:20|16820.23|16740.23|16820.89|16740.89|16820.95|16740.95|16820.23|16740.23|8
1729565010000|2024-10-22 02:43:30|16821.84|16741.84|16821.8|16741.8|16821.84|16741.84|16821.37|16741.37|7
1729565020000|2024-10-22 02:43:40|16821.75|16741.75|16821.67|16741.67|16821.75|16741.75|16821.15|16741.15|10
1729565030000|2024-10-22 02:43:50|16822.05|16742.05|16824.09|16744.09|16824.09|16744.09|16822|16742|10
1729565040000|2024-10-22 02:44:00|16824.14|16744.14|16824.82|16744.82|16824.84|16744.84|16823.98|16743.98|10
1729565050000|2024-10-22 02:44:10|16825.32|16745.32|16825.63|16745.63|16826.07|16746.07|16825.32|16745.32|10
1729565060000|2024-10-22 02:44:20|16825.54|16745.54|16825.94|16745.94|16825.94|16745.94|16825.4|16745.4|9
1729565070000|2024-10-22 02:44:30|16826.16|16746.16|16825.43|16745.43|16826.29|16746.29|16825.43|16745.43|10
1729565080000|2024-10-22 02:44:40|16825.45|16745.45|16825.34|16745.34|16825.54|16745.54|16825.31|16745.31|10
1729565090000|2024-10-22 02:44:50|16825.35|16745.35|16824.24|16744.24|16825.35|16745.35|16824.24|16744.24|10
1729565100000|2024-10-22 02:45:00|16824.68|16744.68|16822.89|16742.89|16824.68|16744.68|16822.65|16742.65|10
1729565110000|2024-10-22 02:45:10|16822.66|16742.66|16818.74|16738.74|16822.66|16742.66|16818.74|16738.74|10
1729565120000|2024-10-22 02:45:20|16817.01|16737.01|16815.77|16735.77|16817.01|16737.01|16815.16|16735.16|10
1729565130000|2024-10-22 02:45:30|16815.57|16735.57|16817.87|16737.87|16817.87|16737.87|16815.43|16735.43|10
1729565140000|2024-10-22 02:45:40|16817.62|16737.62|16817.5|16737.5|16817.62|16737.62|16817.15|16737.15|10
1729565150000|2024-10-22 02:45:50|16817.61|16737.61|16817.89|16737.89|16817.89|16737.89|16817.61|16737.61|9
1729565160000|2024-10-22 02:46:00|16817.85|16737.85|16816.87|16736.87|16817.85|16737.85|16816.64|16736.64|10
1729565170000|2024-10-22 02:46:10|16817.17|16737.17|16816.9|16736.9|16818.69|16738.69|16816.85|16736.85|10
1729565180000|2024-10-22 02:46:20|16816.39|16736.39|16815.75|16735.75|16816.55|16736.55|16815.48|16735.48|10
1729565190000|2024-10-22 02:46:30|16815.81|16735.81|16816.8|16736.8|16817.02|16737.02|16815.81|16735.81|10
1729565200000|2024-10-22 02:46:40|16816.9|16736.9|16816.43|16736.43|16816.9|16736.9|16816.4|16736.4|8
1729565210000|2024-10-22 02:46:50|16816.27|16736.27|16816.91|16736.91|16816.91|16736.91|16816.18|16736.18|10
1729565220000|2024-10-22 02:47:00|16817.62|16737.62|16819.46|16739.46|16819.46|16739.46|16817.62|16737.62|10
1729565230000|2024-10-22 02:47:10|16819.64|16739.64|16819.49|16739.49|16819.86|16739.86|16819.37|16739.37|10
1729565240000|2024-10-22 02:47:20|16819.48|16739.48|16817.97|16737.97|16819.52|16739.52|16817.97|16737.97|7
1729565250000|2024-10-22 02:47:30|16817.66|16737.66|16817.46|16737.46|16817.68|16737.68|16817.26|16737.26|10
1729565260000|2024-10-22 02:47:40|16817.39|16737.39|16817.55|16737.55|16817.71|16737.71|16817.39|16737.39|8
1729565270000|2024-10-22 02:47:50|16817.56|16737.56|16818.2|16738.2|16818.38|16738.38|16817.21|16737.21|9
1729565280000|2024-10-22 02:48:00|16818.44|16738.44|16817.02|16737.02|16818.55|16738.55|16817.02|16737.02|9
1729565290000|2024-10-22 02:48:10|16817.18|16737.18|16812.79|16732.79|16817.18|16737.18|16812.15|16732.15|10
1729565300000|2024-10-22 02:48:20|16811.63|16731.63|16808.55|16728.55|16811.63|16731.63|16808.39|16728.39|10
1729565310000|2024-10-22 02:48:30|16808.66|16728.66|16809.36|16729.36|16809.36|16729.36|16807.51|16727.51|10
1729565320000|2024-10-22 02:48:40|16809.27|16729.27|16808.92|16728.92|16809.9|16729.9|16808.92|16728.92|10
1729565330000|2024-10-22 02:48:50|16808.78|16728.78|16807.25|16727.25|16809.77|16729.77|16807.25|16727.25|10
1729565340000|2024-10-22 02:49:00|16806.92|16726.92|16804.74|16724.74|16806.92|16726.92|16804.63|16724.63|9
1729565350000|2024-10-22 02:49:10|16804.49|16724.49|16803.15|16723.15|16804.49|16724.49|16803.03|16723.03|9
1729565360000|2024-10-22 02:49:20|16803.13|16723.13|16802.65|16722.65|16803.98|16723.98|16802.26|16722.26|10
1729565370000|2024-10-22 02:49:30|16802.45|16722.45|16801.92|16721.92|16802.46|16722.46|16801.84|16721.84|10
1729565380000|2024-10-22 02:49:40|16802.19|16722.19|16801.74|16721.74|16802.3|16722.3|16801.34|16721.34|8
1729565390000|2024-10-22 02:49:50|16801.61|16721.61|16802.05|16722.05|16802.14|16722.14|16801.45|16721.45|10
1729565400000|2024-10-22 02:50:00|16801.88|16721.88|16800.16|16720.16|16801.94|16721.94|16800.15|16720.15|10
1729565410000|2024-10-22 02:50:10|16799.94|16719.94|16799.72|16719.72|16799.94|16719.94|16799.45|16719.45|8
1729565420000|2024-10-22 02:50:20|16799.97|16719.97|16801.68|16721.68|16801.68|16721.68|16799.68|16719.68|10
1729565430000|2024-10-22 02:50:30|16801.8|16721.8|16801.96|16721.96|16802.21|16722.21|16801.77|16721.77|10
1729565440000|2024-10-22 02:50:40|16801.72|16721.72|16801.71|16721.71|16802.02|16722.02|16801.68|16721.68|10
1729565450000|2024-10-22 02:50:50|16801.64|16721.64|16801.1|16721.1|16801.72|16721.72|16801.1|16721.1|10
1729565460000|2024-10-22 02:51:00|16801.11|16721.11|16800.29|16720.29|16801.36|16721.36|16800.24|16720.24|10
1729565470000|2024-10-22 02:51:10|16800.38|16720.38|16801.4|16721.4|16801.4|16721.4|16800.38|16720.38|10
1729565480000|2024-10-22 02:51:20|16801.52|16721.52|16799.86|16719.86|16801.52|16721.52|16799.86|16719.86|10
1729565490000|2024-10-22 02:51:30|16799.87|16719.87|16799.12|16719.12|16799.89|16719.89|16799.01|16719.01|10
1729565500000|2024-10-22 02:51:40|16799.11|16719.11|16798.6|16718.6|16799.8|16719.8|16798.43|16718.43|9
1729565510000|2024-10-22 02:51:50|16798.36|16718.36|16798.58|16718.58|16798.72|16718.72|16798.36|16718.36|9
1729565520000|2024-10-22 02:52:00|16798.82|16718.82|16798.99|16718.99|16799.5|16719.5|16798.82|16718.82|10
1729565530000|2024-10-22 02:52:10|16799.05|16719.05|16798.68|16718.68|16799.09|16719.09|16798.67|16718.67|10
1729565540000|2024-10-22 02:52:20|16798.52|16718.52|16797.19|16717.19|16798.52|16718.52|16797.11|16717.11|8
1729565550000|2024-10-22 02:52:30|16797.24|16717.24|16796.71|16716.71|16797.24|16717.24|16796.31|16716.31|10
1729565560000|2024-10-22 02:52:40|16796.63|16716.63|16796.55|16716.55|16796.78|16716.78|16796.55|16716.55|10
1729565570000|2024-10-22 02:52:50|16796.54|16716.54|16797.35|16717.35|16797.4|16717.4|16796.54|16716.54|8
1729565580000|2024-10-22 02:53:00|16797.3|16717.3|16796.37|16716.37|16797.31|16717.31|16796.28|16716.28|9
1729565590000|2024-10-22 02:53:10|16796.35|16716.35|16795.87|16715.87|16796.35|16716.35|16795.86|16715.86|9
1729565600000|2024-10-22 02:53:20|16795.99|16715.99|16795.18|16715.18|16796.1|16716.1|16795.18|16715.18|10
1729565610000|2024-10-22 02:53:30|16795.11|16715.11|16791.05|16711.05|16795.11|16715.11|16791.05|16711.05|10
1729565620000|2024-10-22 02:53:40|16790.67|16710.67|16790.91|16710.91|16791.27|16711.27|16790.67|16710.67|9
1729565630000|2024-10-22 02:53:50|16790.47|16710.47|16790.57|16710.57|16790.79|16710.79|16790.19|16710.19|10
1729565640000|2024-10-22 02:54:00|16790.42|16710.42|16789.73|16709.73|16790.97|16710.97|16789.73|16709.73|9
1729565650000|2024-10-22 02:54:10|16789.22|16709.22|16787|16707|16789.22|16709.22|16787|16707|10
1729565660000|2024-10-22 02:54:20|16786.99|16706.99|16785.4|16705.4|16786.99|16706.99|16785.28|16705.28|10
1729565670000|2024-10-22 02:54:30|16784.7|16704.7|16783.13|16703.13|16784.7|16704.7|16783.13|16703.13|10
1729565680000|2024-10-22 02:54:40|16783.03|16703.03|16785.06|16705.06|16785.06|16705.06|16783.01|16703.01|10
1729565690000|2024-10-22 02:54:50|16785.18|16705.18|16784.71|16704.71|16785.9|16705.9|16784.71|16704.71|10
1729565700000|2024-10-22 02:55:00|16784.32|16704.32|16782.29|16702.29|16784.32|16704.32|16782.25|16702.25|10
1729565710000|2024-10-22 02:55:10|16782.26|16702.26|16780.08|16700.08|16782.26|16702.26|16779.97|16699.97|10
1729565720000|2024-10-22 02:55:20|16779.37|16699.37|16778.6|16698.6|16779.37|16699.37|16778.6|16698.6|10
1729565730000|2024-10-22 02:55:30|16778.61|16698.61|16776.18|16696.18|16778.62|16698.62|16776.18|16696.18|9
1729565740000|2024-10-22 02:55:40|16776.38|16696.38|16775.1|16695.1|16776.62|16696.62|16774.59|16694.59|10
1729565750000|2024-10-22 02:55:50|16775.13|16695.13|16774.66|16694.66|16775.36|16695.36|16774.66|16694.66|10
1729565760000|2024-10-22 02:56:00|16774.76|16694.76|16771.85|16691.85|16774.76|16694.76|16771.85|16691.85|10
1729565770000|2024-10-22 02:56:10|16771.47|16691.47|16769.62|16689.62|16771.52|16691.52|16769.47|16689.47|9
1729565780000|2024-10-22 02:56:20|16769.69|16689.69|16771.31|16691.31|16771.31|16691.31|16769.69|16689.69|10
1729565790000|2024-10-22 02:56:30|16771.25|16691.25|16768.34|16688.34|16771.25|16691.25|16768.31|16688.31|10
1729565800000|2024-10-22 02:56:40|16767.86|16687.86|16767.46|16687.46|16767.86|16687.86|16767.46|16687.46|9
1729565810000|2024-10-22 02:56:50|16767.54|16687.54|16767.91|16687.91|16767.91|16687.91|16767.48|16687.48|10
1729565820000|2024-10-22 02:57:00|16767.93|16687.93|16767.71|16687.71|16768.09|16688.09|16767.65|16687.65|8
1729565830000|2024-10-22 02:57:10|16767.67|16687.67|16768.29|16688.29|16769.29|16689.29|16767.6|16687.6|10
1729565840000|2024-10-22 02:57:20|16768.52|16688.52|16767.72|16687.72|16768.64|16688.64|16767.72|16687.72|8
1729565850000|2024-10-22 02:57:30|16767.66|16687.66|16767.17|16687.17|16767.66|16687.66|16766.95|16686.95|9
1729565860000|2024-10-22 02:57:40|16767.07|16687.07|16767.76|16687.76|16767.76|16687.76|16766.98|16686.98|8
1729565870000|2024-10-22 02:57:50|16767.77|16687.77|16767.8|16687.8|16767.8|16687.8|16767.54|16687.54|8
1729565880000|2024-10-22 02:58:00|16767.59|16687.59|16765.17|16685.17|16767.59|16687.59|16765.17|16685.17|10
1729565890000|2024-10-22 02:58:10|16764.95|16684.95|16764.04|16684.04|16764.96|16684.96|16764.04|16684.04|9
1729565900000|2024-10-22 02:58:20|16763.93|16683.93|16765.95|16685.95|16766.07|16686.07|16763.85|16683.85|10
1729565910000|2024-10-22 02:58:30|16765.94|16685.94|16767.96|16687.96|16767.96|16687.96|16765.94|16685.94|10
1729565920000|2024-10-22 02:58:40|16767.97|16687.97|16767.73|16687.73|16768.31|16688.31|16767.63|16687.63|10
1729565930000|2024-10-22 02:58:50|16767.72|16687.72|16767.43|16687.43|16767.72|16687.72|16767.16|16687.16|10
1729565940000|2024-10-22 02:59:00|16767.39|16687.39|16766.93|16686.93|16767.39|16687.39|16766.67|16686.67|10
1729565950000|2024-10-22 02:59:10|16766.99|16686.99|16767.75|16687.75|16767.87|16687.87|16766.99|16686.99|9
1729565960000|2024-10-22 02:59:20|16767.61|16687.61|16766.19|16686.19|16768.06|16688.06|16766.19|16686.19|10
1729565970000|2024-10-22 02:59:30|16766.15|16686.15|16765.96|16685.96|16766.16|16686.16|16765.94|16685.94|8
1729565980000|2024-10-22 02:59:40|16766.59|16686.59|16766.26|16686.26|16766.59|16686.59|16765.91|16685.91|10
1729565990000|2024-10-22 02:59:50|16766.31|16686.31|16767.4|16687.4|16767.54|16687.54|16766.23|16686.23|10
1729566000000|2024-10-22 03:00:00|16767.25|16687.25|16767.84|16687.84|16767.84|16687.84|16766.77|16686.77|10
1729566010000|2024-10-22 03:00:10|16768.13|16688.13|16766.52|16686.52|16768.23|16688.23|16766.52|16686.52|10
1729566020000|2024-10-22 03:00:20|16766.48|16686.48|16769.72|16689.72|16769.72|16689.72|16766.48|16686.48|10
1729566030000|2024-10-22 03:00:30|16770.46|16690.46|16775.18|16695.18|16775.18|16695.18|16770.46|16690.46|10
1729566040000|2024-10-22 03:00:40|16775.87|16695.87|16777.5|16697.5|16777.83|16697.83|16775.87|16695.87|10
1729566050000|2024-10-22 03:00:50|16777.44|16697.44|16777.75|16697.75|16777.75|16697.75|16777.27|16697.27|10
1729566060000|2024-10-22 03:01:00|16777.68|16697.68|16777.2|16697.2|16777.77|16697.77|16777.12|16697.12|9
1729566070000|2024-10-22 03:01:10|16777.5|16697.5|16778.06|16698.06|16778.06|16698.06|16777.25|16697.25|9
1729566080000|2024-10-22 03:01:20|16778.14|16698.14|16779.32|16699.32|16779.32|16699.32|16778.14|16698.14|10
1729566090000|2024-10-22 03:01:30|16779.48|16699.48|16779.19|16699.19|16779.57|16699.57|16779.16|16699.16|9
1729566100000|2024-10-22 03:01:40|16779.14|16699.14|16779.03|16699.03|16779.14|16699.14|16778.82|16698.82|6
1729566110000|2024-10-22 03:01:50|16779.09|16699.09|16780.66|16700.66|16780.66|16700.66|16778.88|16698.88|8
1729566120000|2024-10-22 03:02:00|16780.63|16700.63|16780.03|16700.03|16780.84|16700.84|16779.95|16699.95|10
1729566130000|2024-10-22 03:02:10|16779.97|16699.97|16780.65|16700.65|16781.63|16701.63|16779.95|16699.95|10
1729566140000|2024-10-22 03:02:20|16780.75|16700.75|16775.99|16695.99|16780.75|16700.75|16775.99|16695.99|10
1729566150000|2024-10-22 03:02:30|16776.09|16696.09|16775.24|16695.24|16776.71|16696.71|16774.91|16694.91|10
1729566160000|2024-10-22 03:02:40|16775.47|16695.47|16776.4|16696.4|16776.99|16696.99|16775.47|16695.47|10
1729566170000|2024-10-22 03:02:50|16776.47|16696.47|16772|16692|16776.47|16696.47|16772|16692|10
1729566180000|2024-10-22 03:03:00|16771.51|16691.51|16771.26|16691.26|16772.08|16692.08|16771.26|16691.26|9
1729566190000|2024-10-22 03:03:10|16771.11|16691.11|16770.48|16690.48|16771.11|16691.11|16770.48|16690.48|10
1729566200000|2024-10-22 03:03:20|16770.54|16690.54|16771.35|16691.35|16771.35|16691.35|16770.54|16690.54|10
1729566210000|2024-10-22 03:03:30|16771.34|16691.34|16771.29|16691.29|16771.59|16691.59|16771.21|16691.21|10
1729566220000|2024-10-22 03:03:40|16771.21|16691.21|16771.95|16691.95|16771.95|16691.95|16771.18|16691.18|10
1729566230000|2024-10-22 03:03:50|16772.08|16692.08|16771.98|16691.98|16772.54|16692.54|16771.92|16691.92|10
1729566240000|2024-10-22 03:04:00|16771.89|16691.89|16772.49|16692.49|16772.49|16692.49|16771.62|16691.62|9
1729566250000|2024-10-22 03:04:10|16772.42|16692.42|16774.42|16694.42|16774.42|16694.42|16772.42|16692.42|10
1729566260000|2024-10-22 03:04:20|16774.45|16694.45|16775.85|16695.85|16776.14|16696.14|16774.45|16694.45|10
1729566270000|2024-10-22 03:04:30|16775.77|16695.77|16774.33|16694.33|16775.77|16695.77|16773.88|16693.88|10
1729566280000|2024-10-22 03:04:40|16774.38|16694.38|16775.23|16695.23|16775.23|16695.23|16774.38|16694.38|7
1729566290000|2024-10-22 03:04:50|16775.32|16695.32|16775.58|16695.58|16775.63|16695.63|16775.32|16695.32|8
1729566300000|2024-10-22 03:05:00|16775.47|16695.47|16775.79|16695.79|16775.79|16695.79|16775.45|16695.45|10
1729566310000|2024-10-22 03:05:10|16776.24|16696.24|16776.21|16696.21|16776.26|16696.26|16776.09|16696.09|9
1729566320000|2024-10-22 03:05:20|16776.76|16696.76|16777.81|16697.81|16778.06|16698.06|16776.76|16696.76|10
1729566330000|2024-10-22 03:05:30|16778.09|16698.09|16778.32|16698.32|16778.58|16698.58|16778.09|16698.09|10
1729566340000|2024-10-22 03:05:40|16778.37|16698.37|16778.79|16698.79|16779.12|16699.12|16778.34|16698.34|10
1729566350000|2024-10-22 03:05:50|16778.78|16698.78|16779.91|16699.91|16779.91|16699.91|16778.78|16698.78|10
1729566360000|2024-10-22 03:06:00|16780.03|16700.03|16780.7|16700.7|16780.7|16700.7|16780.03|16700.03|9
1729566370000|2024-10-22 03:06:10|16781.12|16701.12|16783.34|16703.34|16783.6|16703.6|16781.12|16701.12|9
1729566380000|2024-10-22 03:06:20|16783.96|16703.96|16784.07|16704.07|16784.63|16704.63|16782.85|16702.85|10
1729566390000|2024-10-22 03:06:30|16784.04|16704.04|16783.94|16703.94|16784.23|16704.23|16783.89|16703.89|9
1729566400000|2024-10-22 03:06:40|16783.8|16703.8|16784.83|16704.83|16785.81|16705.81|16783.8|16703.8|10
1729566410000|2024-10-22 03:06:50|16785.02|16705.02|16785.13|16705.13|16785.14|16705.14|16785|16705|9
1729566420000|2024-10-22 03:07:00|16785.12|16705.12|16786.6|16706.6|16786.6|16706.6|16785.12|16705.12|9
1729566430000|2024-10-22 03:07:10|16786.74|16706.74|16789.76|16709.76|16789.76|16709.76|16786.74|16706.74|10
1729566440000|2024-10-22 03:07:20|16789.86|16709.86|16790.85|16710.85|16790.96|16710.96|16789.86|16709.86|10
1729566450000|2024-10-22 03:07:30|16791.14|16711.14|16791.39|16711.39|16791.4|16711.4|16791.14|16711.14|9
1729566460000|2024-10-22 03:07:40|16791.16|16711.16|16791.08|16711.08|16791.19|16711.19|16790.7|16710.7|10
1729566470000|2024-10-22 03:07:50|16791.06|16711.06|16791.43|16711.43|16791.48|16711.48|16791.02|16711.02|8
1729566480000|2024-10-22 03:08:00|16791.42|16711.42|16791.8|16711.8|16791.8|16711.8|16791.39|16711.39|7
1729566490000|2024-10-22 03:08:10|16792.02|16712.02|16792.03|16712.03|16792.04|16712.04|16791.74|16711.74|9
1729566500000|2024-10-22 03:08:20|16791.97|16711.97|16791.75|16711.75|16792.2|16712.2|16791.29|16711.29|10
1729566510000|2024-10-22 03:08:30|16791.78|16711.78|16791.83|16711.83|16791.97|16711.97|16791.75|16711.75|9
1729566520000|2024-10-22 03:08:40|16791.73|16711.73|16791.92|16711.92|16791.93|16711.93|16791.16|16711.16|8
1729566530000|2024-10-22 03:08:50|16792.17|16712.17|16792.33|16712.33|16792.71|16712.71|16792.17|16712.17|10
1729566540000|2024-10-22 03:09:00|16792.68|16712.68|16793.66|16713.66|16793.8|16713.8|16792.68|16712.68|10
1729566550000|2024-10-22 03:09:10|16793.73|16713.73|16795.2|16715.2|16795.32|16715.32|16793.73|16713.73|10
1729566560000|2024-10-22 03:09:20|16795.13|16715.13|16791.44|16711.44|16795.13|16715.13|16791.44|16711.44|10
1729566570000|2024-10-22 03:09:30|16791.22|16711.22|16789.91|16709.91|16791.22|16711.22|16789.73|16709.73|10
1729566580000|2024-10-22 03:09:40|16789.79|16709.79|16789.71|16709.71|16789.79|16709.79|16789.3|16709.3|9
1729566590000|2024-10-22 03:09:50|16789.63|16709.63|16791.15|16711.15|16791.15|16711.15|16789.57|16709.57|9
1729566600000|2024-10-22 03:10:00|16791.17|16711.17|16791.33|16711.33|16791.44|16711.44|16791.12|16711.12|9
1729566610000|2024-10-22 03:10:10|16791.29|16711.29|16789.67|16709.67|16791.39|16711.39|16789.67|16709.67|10
1729566620000|2024-10-22 03:10:20|16789.29|16709.29|16789.12|16709.12|16789.4|16709.4|16788.73|16708.73|9
1729566630000|2024-10-22 03:10:30|16789.13|16709.13|16790.11|16710.11|16790.11|16710.11|16788.8|16708.8|9
1729566640000|2024-10-22 03:10:40|16790.28|16710.28|16791.09|16711.09|16791.09|16711.09|16790.28|16710.28|10
1729566650000|2024-10-22 03:10:50|16791.12|16711.12|16791.27|16711.27|16791.3|16711.3|16791.1|16711.1|8
1729566660000|2024-10-22 03:11:00|16790.79|16710.79|16791.28|16711.28|16791.28|16711.28|16790.36|16710.36|10
1729566670000|2024-10-22 03:11:10|16791.53|16711.53|16792.37|16712.37|16792.37|16712.37|16791.53|16711.53|10
1729566680000|2024-10-22 03:11:20|16793.2|16713.2|16793.22|16713.22|16793.41|16713.41|16793.12|16713.12|9
1729566690000|2024-10-22 03:11:30|16793.52|16713.52|16792.34|16712.34|16793.55|16713.55|16792.3|16712.3|9
1729566700000|2024-10-22 03:11:40|16792.6|16712.6|16792.58|16712.58|16792.65|16712.65|16792.15|16712.15|8
1729566710000|2024-10-22 03:11:50|16792.67|16712.67|16793.1|16713.1|16793.1|16713.1|16792.67|16712.67|7
1729566720000|2024-10-22 03:12:00|16793.19|16713.19|16794.3|16714.3|16794.94|16714.94|16793.19|16713.19|10
1729566730000|2024-10-22 03:12:10|16794.5|16714.5|16796.22|16716.22|16796.22|16716.22|16794.5|16714.5|9
1729566740000|2024-10-22 03:12:20|16796.07|16716.07|16796.51|16716.51|16796.69|16716.69|16795.85|16715.85|10
1729566750000|2024-10-22 03:12:30|16796.61|16716.61|16796.98|16716.98|16796.98|16716.98|16796.61|16716.61|10
1729566760000|2024-10-22 03:12:40|16797.03|16717.03|16798.41|16718.41|16798.41|16718.41|16797.03|16717.03|8
1729566770000|2024-10-22 03:12:50|16798.29|16718.29|16798.55|16718.55|16798.68|16718.68|16798.07|16718.07|9
1729566780000|2024-10-22 03:13:00|16798.44|16718.44|16799.13|16719.13|16799.13|16719.13|16798.44|16718.44|10
1729566790000|2024-10-22 03:13:10|16799.14|16719.14|16798.71|16718.71|16799.5|16719.5|16798.71|16718.71|9
1729566800000|2024-10-22 03:13:20|16798.88|16718.88|16801.17|16721.17|16801.17|16721.17|16798.88|16718.88|9
1729566810000|2024-10-22 03:13:30|16801.24|16721.24|16802.01|16722.01|16802.01|16722.01|16801.24|16721.24|9
1729566820000|2024-10-22 03:13:40|16802.1|16722.1|16803.11|16723.11|16803.11|16723.11|16802.02|16722.02|10
1729566830000|2024-10-22 03:13:50|16803.07|16723.07|16803.75|16723.75|16803.75|16723.75|16802.5|16722.5|10
1729566840000|2024-10-22 03:14:00|16803.8|16723.8|16804.65|16724.65|16804.66|16724.66|16803.8|16723.8|9
1729566850000|2024-10-22 03:14:10|16804.77|16724.77|16805.27|16725.27|16805.27|16725.27|16804.76|16724.76|10
1729566860000|2024-10-22 03:14:20|16805.25|16725.25|16806.74|16726.74|16806.75|16726.75|16805.25|16725.25|10
1729566870000|2024-10-22 03:14:30|16806.98|16726.98|16806.29|16726.29|16806.98|16726.98|16806.27|16726.27|10
1729566880000|2024-10-22 03:14:40|16806.71|16726.71|16807.88|16727.88|16807.88|16727.88|16806.62|16726.62|10
1729566890000|2024-10-22 03:14:50|16808.29|16728.29|16809.27|16729.27|16809.27|16729.27|16807.77|16727.77|9
1729566900000|2024-10-22 03:15:00|16809.32|16729.32|16811.22|16731.22|16811.22|16731.22|16809.19|16729.19|10
1729566910000|2024-10-22 03:15:10|16811.5|16731.5|16812.74|16732.74|16812.87|16732.87|16811.5|16731.5|9
1729566920000|2024-10-22 03:15:20|16812.7|16732.7|16812.93|16732.93|16812.93|16732.93|16812.63|16732.63|9
1729566930000|2024-10-22 03:15:30|16812.9|16732.9|16814.07|16734.07|16814.07|16734.07|16812.69|16732.69|9
1729566940000|2024-10-22 03:15:40|16814.18|16734.18|16816.98|16736.98|16817.07|16737.07|16814.18|16734.18|10
1729566950000|2024-10-22 03:15:50|16816.86|16736.86|16817.01|16737.01|16817.01|16737.01|16816.49|16736.49|9
1729566960000|2024-10-22 03:16:00|16817.23|16737.23|16818.98|16738.98|16818.98|16738.98|16817.23|16737.23|10
1729566970000|2024-10-22 03:16:10|16819.16|16739.16|16821.15|16741.15|16821.15|16741.15|16819.16|16739.16|10
1729566980000|2024-10-22 03:16:20|16821.32|16741.32|16822.78|16742.78|16822.86|16742.86|16821.16|16741.16|10
1729566990000|2024-10-22 03:16:30|16822.76|16742.76|16822.76|16742.76|16823.81|16743.81|16822.76|16742.76|10
1729567000000|2024-10-22 03:16:40|16822.36|16742.36|16819.87|16739.87|16822.36|16742.36|16819.87|16739.87|9
1729567010000|2024-10-22 03:16:50|16819.85|16739.85|16820.14|16740.14|16820.14|16740.14|16819.69|16739.69|10
1729567020000|2024-10-22 03:17:00|16820.31|16740.31|16819.56|16739.56|16820.63|16740.63|16819.56|16739.56|10
1729567030000|2024-10-22 03:17:10|16819.48|16739.48|16816.5|16736.5|16819.48|16739.48|16816.5|16736.5|9
1729567040000|2024-10-22 03:17:20|16815.8|16735.8|16813.72|16733.72|16815.8|16735.8|16813.72|16733.72|10
1729567050000|2024-10-22 03:17:30|16813.71|16733.71|16812.45|16732.45|16813.71|16733.71|16812.27|16732.27|9
1729567060000|2024-10-22 03:17:40|16812.46|16732.46|16809.38|16729.38|16812.46|16732.46|16809.16|16729.16|10
1729567070000|2024-10-22 03:17:50|16809.41|16729.41|16806.86|16726.86|16809.41|16729.41|16806.81|16726.81|10
1729567080000|2024-10-22 03:18:00|16806.83|16726.83|16808.41|16728.41|16808.73|16728.73|16806.83|16726.83|10
1729567090000|2024-10-22 03:18:10|16808.37|16728.37|16809.17|16729.17|16809.17|16729.17|16808.37|16728.37|10
1729567100000|2024-10-22 03:18:20|16809.14|16729.14|16807.75|16727.75|16809.21|16729.21|16807.75|16727.75|9
1729567110000|2024-10-22 03:18:30|16806.93|16726.93|16807.19|16727.19|16807.19|16727.19|16806.77|16726.77|10
1729567120000|2024-10-22 03:18:40|16807.21|16727.21|16805.77|16725.77|16807.49|16727.49|16805.77|16725.77|9
1729567130000|2024-10-22 03:18:50|16805.72|16725.72|16803.37|16723.37|16805.72|16725.72|16803.37|16723.37|10
1729567140000|2024-10-22 03:19:00|16802.85|16722.85|16802.79|16722.79|16802.87|16722.87|16802.45|16722.45|10
1729567150000|2024-10-22 03:19:10|16803.08|16723.08|16804.52|16724.52|16804.52|16724.52|16803.08|16723.08|9
1729567160000|2024-10-22 03:19:20|16804.59|16724.59|16804.49|16724.49|16805.63|16725.63|16804.42|16724.42|10
1729567170000|2024-10-22 03:19:30|16804.48|16724.48|16805|16725|16805.01|16725.01|16804.47|16724.47|10
1729567180000|2024-10-22 03:19:40|16804.91|16724.91|16805.11|16725.11|16805.19|16725.19|16804.72|16724.72|10
1729567190000|2024-10-22 03:19:50|16805.16|16725.16|16806.01|16726.01|16806.01|16726.01|16804.85|16724.85|10
1729567200000|2024-10-22 03:20:00|16805.98|16725.98|16807.02|16727.02|16807.02|16727.02|16805.86|16725.86|10
1729567210000|2024-10-22 03:20:10|16806.89|16726.89|16806.22|16726.22|16807.07|16727.07|16806.22|16726.22|9
1729567220000|2024-10-22 03:20:20|16806.05|16726.05|16806.7|16726.7|16806.7|16726.7|16805.96|16725.96|10
1729567230000|2024-10-22 03:20:30|16806.61|16726.61|16807.39|16727.39|16807.39|16727.39|16806.61|16726.61|9
1729567240000|2024-10-22 03:20:40|16807.27|16727.27|16807.94|16727.94|16807.94|16727.94|16806.88|16726.88|10
1729567250000|2024-10-22 03:20:50|16808.68|16728.68|16809.34|16729.34|16809.4|16729.4|16808.68|16728.68|10
1729567260000|2024-10-22 03:21:00|16809.82|16729.82|16809.64|16729.64|16809.99|16729.99|16809.58|16729.58|10
1729567270000|2024-10-22 03:21:10|16809.55|16729.55|16809.11|16729.11|16809.55|16729.55|16809|16729|9
1729567280000|2024-10-22 03:21:20|16809.1|16729.1|16809.54|16729.54|16809.54|16729.54|16809.1|16729.1|10
1729567290000|2024-10-22 03:21:30|16809.55|16729.55|16809|16729|16809.55|16729.55|16808.81|16728.81|7
1729567300000|2024-10-22 03:21:40|16808.98|16728.98|16808.97|16728.97|16809.21|16729.21|16808.97|16728.97|10
1729567310000|2024-10-22 03:21:50|16809.01|16729.01|16809.16|16729.16|16809.16|16729.16|16808.96|16728.96|10
1729567320000|2024-10-22 03:22:00|16808.89|16728.89|16810.98|16730.98|16810.98|16730.98|16808.69|16728.69|10
1729567330000|2024-10-22 03:22:10|16810.97|16730.97|16811.08|16731.08|16811.57|16731.57|16810.97|16730.97|9
1729567340000|2024-10-22 03:22:20|16811.35|16731.35|16811.05|16731.05|16811.38|16731.38|16811.04|16731.04|8
1729567350000|2024-10-22 03:22:30|16811.06|16731.06|16811.28|16731.28|16811.28|16731.28|16811.06|16731.06|9
1729567360000|2024-10-22 03:22:40|16811.31|16731.31|16811.18|16731.18|16811.31|16731.31|16811.18|16731.18|7
1729567370000|2024-10-22 03:22:50|16811.19|16731.19|16812.98|16732.98|16813.15|16733.15|16811.12|16731.12|10
1729567380000|2024-10-22 03:23:00|16813.03|16733.03|16812.78|16732.78|16813.03|16733.03|16812.78|16732.78|8
1729567390000|2024-10-22 03:23:10|16812.44|16732.44|16809.53|16729.53|16812.44|16732.44|16809.53|16729.53|10
1729567400000|2024-10-22 03:23:20|16809.4|16729.4|16808.64|16728.64|16809.4|16729.4|16808.64|16728.64|9
1729567410000|2024-10-22 03:23:30|16808.58|16728.58|16808.72|16728.72|16808.8|16728.8|16808.28|16728.28|9
1729567420000|2024-10-22 03:23:40|16808.71|16728.71|16808.69|16728.69|16809.17|16729.17|16808.69|16728.69|8
1729567430000|2024-10-22 03:23:50|16808.59|16728.59|16808.48|16728.48|16808.59|16728.59|16808.48|16728.48|8
1729567440000|2024-10-22 03:24:00|16808.5|16728.5|16808.96|16728.96|16808.96|16728.96|16808.5|16728.5|10
1729567450000|2024-10-22 03:24:10|16808.99|16728.99|16807.84|16727.84|16809.1|16729.1|16807.84|16727.84|10
1729567460000|2024-10-22 03:24:20|16807.67|16727.67|16807.36|16727.36|16807.67|16727.67|16807.01|16727.01|10
1729567470000|2024-10-22 03:24:30|16807.46|16727.46|16805.52|16725.52|16807.46|16727.46|16805.52|16725.52|10
1729567480000|2024-10-22 03:24:40|16805.41|16725.41|16806.59|16726.59|16806.7|16726.7|16805.24|16725.24|9
1729567490000|2024-10-22 03:24:50|16806.56|16726.56|16805.36|16725.36|16806.56|16726.56|16805.24|16725.24|9
1729567500000|2024-10-22 03:25:00|16805.04|16725.04|16804.14|16724.14|16805.04|16725.04|16804.14|16724.14|10
1729567510000|2024-10-22 03:25:10|16804.13|16724.13|16804.02|16724.02|16804.17|16724.17|16803.17|16723.17|10
1729567520000|2024-10-22 03:25:20|16804.03|16724.03|16804.25|16724.25|16804.36|16724.36|16803.05|16723.05|10
1729567530000|2024-10-22 03:25:30|16804.31|16724.31|16804.4|16724.4|16804.75|16724.75|16804.31|16724.31|10
1729567540000|2024-10-22 03:25:40|16804.42|16724.42|16804.43|16724.43|16804.51|16724.51|16804.37|16724.37|7
1729567550000|2024-10-22 03:25:50|16804.35|16724.35|16802.5|16722.5|16804.35|16724.35|16802.43|16722.43|10
1729567560000|2024-10-22 03:26:00|16802.57|16722.57|16802.1|16722.1|16802.57|16722.57|16802.1|16722.1|9
1729567570000|2024-10-22 03:26:10|16802.65|16722.65|16802.73|16722.73|16802.96|16722.96|16802.65|16722.65|8
1729567580000|2024-10-22 03:26:20|16802.71|16722.71|16802.77|16722.77|16802.87|16722.87|16802.67|16722.67|9
1729567590000|2024-10-22 03:26:30|16802.78|16722.78|16801.91|16721.91|16802.99|16722.99|16801.88|16721.88|8
1729567600000|2024-10-22 03:26:40|16801.93|16721.93|16801.41|16721.41|16801.94|16721.94|16801.09|16721.09|10
1729567610000|2024-10-22 03:26:50|16801.38|16721.38|16801.48|16721.48|16801.48|16721.48|16801.12|16721.12|10
1729567620000|2024-10-22 03:27:00|16801.47|16721.47|16801.52|16721.52|16801.67|16721.67|16801.47|16721.47|8
1729567630000|2024-10-22 03:27:10|16801.51|16721.51|16800.07|16720.07|16801.51|16721.51|16800.07|16720.07|10
1729567640000|2024-10-22 03:27:20|16799.99|16719.99|16800.28|16720.28|16800.28|16720.28|16799.72|16719.72|9
1729567650000|2024-10-22 03:27:30|16800.22|16720.22|16800.5|16720.5|16800.5|16720.5|16800.2|16720.2|8
1729567660000|2024-10-22 03:27:40|16800.52|16720.52|16800.84|16720.84|16800.84|16720.84|16800.52|16720.52|10
1729567670000|2024-10-22 03:27:50|16800.86|16720.86|16800.94|16720.94|16801.41|16721.41|16800.83|16720.83|9
1729567680000|2024-10-22 03:28:00|16800.93|16720.93|16801.1|16721.1|16801.1|16721.1|16800.77|16720.77|7
1729567690000|2024-10-22 03:28:10|16800.87|16720.87|16800|16720|16800.87|16720.87|16800|16720|10
1729567700000|2024-10-22 03:28:20|16799.99|16719.99|16796.04|16716.04|16799.99|16719.99|16796.04|16716.04|10
1729567710000|2024-10-22 03:28:30|16795.54|16715.54|16793.22|16713.22|16795.54|16715.54|16793.04|16713.04|9
1729567720000|2024-10-22 03:28:40|16793.01|16713.01|16792.09|16712.09|16793.32|16713.32|16792.09|16712.09|9
1729567730000|2024-10-22 03:28:50|16792.05|16712.05|16790.77|16710.77|16792.28|16712.28|16790.77|16710.77|10
1729567740000|2024-10-22 03:29:00|16790.81|16710.81|16791.83|16711.83|16791.83|16711.83|16790.81|16710.81|10
1729567750000|2024-10-22 03:29:10|16791.86|16711.86|16793.17|16713.17|16793.37|16713.37|16791.86|16711.86|10
1729567760000|2024-10-22 03:29:20|16792.95|16712.95|16793.18|16713.18|16793.25|16713.25|16792.95|16712.95|10
1729567770000|2024-10-22 03:29:30|16793.64|16713.64|16795.13|16715.13|16795.18|16715.18|16793.52|16713.52|10
1729567780000|2024-10-22 03:29:40|16795.12|16715.12|16794.71|16714.71|16795.14|16715.14|16794.49|16714.49|9
1729567790000|2024-10-22 03:29:50|16794.68|16714.68|16794.77|16714.77|16794.77|16714.77|16794.63|16714.63|8
1729567800000|2024-10-22 03:30:00|16794.82|16714.82|16794.75|16714.75|16794.99|16714.99|16794.7|16714.7|10
1729567810000|2024-10-22 03:30:10|16794.74|16714.74|16794.38|16714.38|16794.76|16714.76|16794.05|16714.05|10
1729567820000|2024-10-22 03:30:20|16794.4|16714.4|16793.87|16713.87|16795.26|16715.26|16793.87|16713.87|9
1729567830000|2024-10-22 03:30:30|16793.82|16713.82|16794.5|16714.5|16795|16715|16793.67|16713.67|9
1729567840000|2024-10-22 03:30:40|16794.56|16714.56|16794.57|16714.57|16794.74|16714.74|16794.54|16714.54|10
1729567850000|2024-10-22 03:30:50|16794.53|16714.53|16793.15|16713.15|16794.53|16714.53|16793.15|16713.15|10
1729567860000|2024-10-22 03:31:00|16793.17|16713.17|16793.18|16713.18|16793.38|16713.38|16793.08|16713.08|8
1729567870000|2024-10-22 03:31:10|16793.13|16713.13|16792.98|16712.98|16793.16|16713.16|16792.7|16712.7|10
1729567880000|2024-10-22 03:31:20|16793.38|16713.38|16795.37|16715.37|16795.37|16715.37|16793.37|16713.37|9
1729567890000|2024-10-22 03:31:30|16796.28|16716.28|16797.74|16717.74|16797.74|16717.74|16796.28|16716.28|9
1729567900000|2024-10-22 03:31:40|16797.7|16717.7|16797.6|16717.6|16797.7|16717.7|16797.57|16717.57|7
1729567910000|2024-10-22 03:31:50|16797.61|16717.61|16797.8|16717.8|16798.3|16718.3|16797.59|16717.59|7
1729567920000|2024-10-22 03:32:00|16797.45|16717.45|16794.31|16714.31|16797.45|16717.45|16794.31|16714.31|10
1729567930000|2024-10-22 03:32:10|16794.19|16714.19|16793.11|16713.11|16794.19|16714.19|16793.11|16713.11|9
1729567940000|2024-10-22 03:32:20|16793.06|16713.06|16792.03|16712.03|16793.06|16713.06|16792.02|16712.02|9
1729567950000|2024-10-22 03:32:30|16792.07|16712.07|16790.49|16710.49|16792.12|16712.12|16790.49|16710.49|10
1729567960000|2024-10-22 03:32:40|16791.55|16711.55|16791.59|16711.59|16792.4|16712.4|16791.55|16711.55|9
1729567970000|2024-10-22 03:32:50|16791.65|16711.65|16790.51|16710.51|16791.65|16711.65|16790.51|16710.51|10
1729567980000|2024-10-22 03:33:00|16790.34|16710.34|16789.91|16709.91|16790.5|16710.5|16789.91|16709.91|8
1729567990000|2024-10-22 03:33:10|16789.93|16709.93|16790.67|16710.67|16790.67|16710.67|16789.93|16709.93|10
1729568000000|2024-10-22 03:33:20|16790.61|16710.61|16791.03|16711.03|16791.11|16711.11|16789.25|16709.25|10
1729568010000|2024-10-22 03:33:30|16790.18|16710.18|16789.44|16709.44|16790.18|16710.18|16789.02|16709.02|10
1729568020000|2024-10-22 03:33:40|16789.46|16709.46|16789.21|16709.21|16789.65|16709.65|16789.21|16709.21|8
1729568030000|2024-10-22 03:33:50|16789.2|16709.2|16789.25|16709.25|16789.77|16709.77|16789.2|16709.2|9
1729568040000|2024-10-22 03:34:00|16789.22|16709.22|16788.66|16708.66|16789.22|16709.22|16788.38|16708.38|8
1729568050000|2024-10-22 03:34:10|16788.8|16708.8|16790.62|16710.62|16792.39|16712.39|16788.8|16708.8|10
1729568060000|2024-10-22 03:34:20|16791.33|16711.33|16789.35|16709.35|16791.33|16711.33|16789.35|16709.35|10
1729568070000|2024-10-22 03:34:30|16788.62|16708.62|16787.93|16707.93|16788.62|16708.62|16787.93|16707.93|8
1729568080000|2024-10-22 03:34:40|16788.32|16708.32|16787.55|16707.55|16788.32|16708.32|16787.3|16707.3|9
1729568090000|2024-10-22 03:34:50|16787.29|16707.29|16787.27|16707.27|16787.5|16707.5|16787.2|16707.2|10
1729568100000|2024-10-22 03:35:00|16788.1|16708.1|16788.53|16708.53|16788.53|16708.53|16788.1|16708.1|9
1729568110000|2024-10-22 03:35:10|16788.95|16708.95|16786.19|16706.19|16789.03|16709.03|16786.19|16706.19|10
1729568120000|2024-10-22 03:35:20|16786.13|16706.13|16786.14|16706.14|16786.21|16706.21|16785.91|16705.91|10
1729568130000|2024-10-22 03:35:30|16786.17|16706.17|16788.49|16708.49|16788.49|16708.49|16786.17|16706.17|9
1729568140000|2024-10-22 03:35:40|16789.33|16709.33|16790.7|16710.7|16790.83|16710.83|16789.3|16709.3|8
1729568150000|2024-10-22 03:35:50|16790.67|16710.67|16790.62|16710.62|16790.67|16710.67|16790.17|16710.17|10
1729568160000|2024-10-22 03:36:00|16790.74|16710.74|16795.16|16715.16|16795.16|16715.16|16790.53|16710.53|9
1729568170000|2024-10-22 03:36:10|16795.31|16715.31|16795.32|16715.32|16795.47|16715.47|16795.29|16715.29|9
1729568180000|2024-10-22 03:36:20|16795.31|16715.31|16795.14|16715.14|16795.49|16715.49|16795.14|16715.14|10
1729568190000|2024-10-22 03:36:30|16795.13|16715.13|16795.37|16715.37|16795.42|16715.42|16795.12|16715.12|10
1729568200000|2024-10-22 03:36:40|16795.48|16715.48|16795.18|16715.18|16795.5|16715.5|16795.18|16715.18|8
1729568210000|2024-10-22 03:36:50|16795.16|16715.16|16794.26|16714.26|16795.18|16715.18|16794.26|16714.26|8
1729568220000|2024-10-22 03:37:00|16793.75|16713.75|16792.99|16712.99|16793.75|16713.75|16792.63|16712.63|10
1729568230000|2024-10-22 03:37:10|16793.03|16713.03|16792.68|16712.68|16793.03|16713.03|16792.51|16712.51|10
1729568240000|2024-10-22 03:37:20|16792.21|16712.21|16791.96|16711.96|16792.26|16712.26|16791.96|16711.96|9
1729568250000|2024-10-22 03:37:30|16792|16712|16791.91|16711.91|16792|16712|16791.67|16711.67|8
1729568260000|2024-10-22 03:37:40|16791.97|16711.97|16794.37|16714.37|16794.41|16714.41|16791.97|16711.97|9
1729568270000|2024-10-22 03:37:50|16794.24|16714.24|16794.03|16714.03|16794.3|16714.3|16794.03|16714.03|9
1729568280000|2024-10-22 03:38:00|16794.08|16714.08|16792.74|16712.74|16794.08|16714.08|16792.07|16712.07|9
1729568290000|2024-10-22 03:38:10|16792.75|16712.75|16793.24|16713.24|16793.24|16713.24|16792.14|16712.14|10
1729568300000|2024-10-22 03:38:20|16793.21|16713.21|16793.03|16713.03|16794.23|16714.23|16793.03|16713.03|9
1729568310000|2024-10-22 03:38:30|16792.97|16712.97|16792.13|16712.13|16792.97|16712.97|16792.13|16712.13|10
1729568320000|2024-10-22 03:38:40|16792.12|16712.12|16791.33|16711.33|16792.12|16712.12|16791.33|16711.33|10
1729568330000|2024-10-22 03:38:50|16791.69|16711.69|16790.12|16710.12|16791.73|16711.73|16790.12|16710.12|10
1729568340000|2024-10-22 03:39:00|16790.17|16710.17|16789.44|16709.44|16790.17|16710.17|16789.28|16709.28|10
1729568350000|2024-10-22 03:39:10|16789.45|16709.45|16788.41|16708.41|16789.47|16709.47|16788.41|16708.41|9
1729568360000|2024-10-22 03:39:20|16788.32|16708.32|16784.9|16704.9|16788.32|16708.32|16784.9|16704.9|10
1729568370000|2024-10-22 03:39:30|16784.95|16704.95|16784.94|16704.94|16785.19|16705.19|16784.94|16704.94|10
1729568380000|2024-10-22 03:39:40|16785.09|16705.09|16784.57|16704.57|16785.09|16705.09|16784.57|16704.57|10
1729568390000|2024-10-22 03:39:50|16784.52|16704.52|16783.97|16703.97|16784.55|16704.55|16783.93|16703.93|10
1729568400000|2024-10-22 03:40:00|16783.9|16703.9|16782.16|16702.16|16783.9|16703.9|16782.16|16702.16|10
1729568410000|2024-10-22 03:40:10|16782.07|16702.07|16782.86|16702.86|16782.86|16702.86|16782.07|16702.07|9
1729568420000|2024-10-22 03:40:20|16783.05|16703.05|16782.1|16702.1|16783.25|16703.25|16782.08|16702.08|10
1729568430000|2024-10-22 03:40:30|16781.95|16701.95|16781.34|16701.34|16781.95|16701.95|16781.25|16701.25|10
1729568440000|2024-10-22 03:40:40|16781.37|16701.37|16782.52|16702.52|16782.95|16702.95|16781.37|16701.37|10
1729568450000|2024-10-22 03:40:50|16782.49|16702.49|16783.89|16703.89|16784.06|16704.06|16782.49|16702.49|10
1729568460000|2024-10-22 03:41:00|16783.78|16703.78|16785.94|16705.94|16785.94|16705.94|16783.78|16703.78|10
1729568470000|2024-10-22 03:41:10|16786.06|16706.06|16786.57|16706.57|16786.57|16706.57|16785.75|16705.75|10
1729568480000|2024-10-22 03:41:20|16786.67|16706.67|16788.12|16708.12|16788.8|16708.8|16786.67|16706.67|10
1729568490000|2024-10-22 03:41:30|16788.49|16708.49|16792.12|16712.12|16792.12|16712.12|16788.1|16708.1|10
1729568500000|2024-10-22 03:41:40|16792.31|16712.31|16792.64|16712.64|16793.3|16713.3|16792.31|16712.31|10
1729568510000|2024-10-22 03:41:50|16792.65|16712.65|16792.62|16712.62|16792.85|16712.85|16792.4|16712.4|10
1729568520000|2024-10-22 03:42:00|16792.68|16712.68|16792.69|16712.69|16793.01|16713.01|16792.57|16712.57|10
1729568530000|2024-10-22 03:42:10|16792.71|16712.71|16793.66|16713.66|16793.77|16713.77|16792.7|16712.7|10
1729568540000|2024-10-22 03:42:20|16793.37|16713.37|16793.96|16713.96|16794.27|16714.27|16793.37|16713.37|10
1729568550000|2024-10-22 03:42:30|16793.78|16713.78|16795.17|16715.17|16795.4|16715.4|16793.78|16713.78|10
1729568560000|2024-10-22 03:42:40|16795.22|16715.22|16795.41|16715.41|16795.41|16715.41|16795.1|16715.1|8
1729568570000|2024-10-22 03:42:50|16795.47|16715.47|16795.42|16715.42|16795.56|16715.56|16795.31|16715.31|10
1729568580000|2024-10-22 03:43:00|16795.38|16715.38|16795.69|16715.69|16795.69|16715.69|16795.33|16715.33|10
1729568590000|2024-10-22 03:43:10|16795.67|16715.67|16794.18|16714.18|16795.97|16715.97|16794.18|16714.18|10
1729568600000|2024-10-22 03:43:20|16794.19|16714.19|16794.27|16714.27|16794.38|16714.38|16794.15|16714.15|8
1729568610000|2024-10-22 03:43:30|16794.29|16714.29|16792.93|16712.93|16794.29|16714.29|16792.93|16712.93|10
1729568620000|2024-10-22 03:43:40|16792.94|16712.94|16791.74|16711.74|16793.02|16713.02|16791.74|16711.74|8
1729568630000|2024-10-22 03:43:50|16791.72|16711.72|16795.04|16715.04|16795.62|16715.62|16791.72|16711.72|10
1729568640000|2024-10-22 03:44:00|16795.06|16715.06|16795.13|16715.13|16795.36|16715.36|16795.06|16715.06|10
1729568650000|2024-10-22 03:44:10|16795.19|16715.19|16795.27|16715.27|16795.36|16715.36|16795.17|16715.17|8
1729568660000|2024-10-22 03:44:20|16794.84|16714.84|16795.22|16715.22|16795.35|16715.35|16794.77|16714.77|10
1729568670000|2024-10-22 03:44:30|16795.27|16715.27|16795.37|16715.37|16795.37|16715.37|16795.04|16715.04|10
1729568680000|2024-10-22 03:44:40|16795.41|16715.41|16795.59|16715.59|16795.92|16715.92|16795.39|16715.39|9
1729568690000|2024-10-22 03:44:50|16795.89|16715.89|16795.97|16715.97|16796.02|16716.02|16795.75|16715.75|9
1729568700000|2024-10-22 03:45:00|16796.04|16716.04|16795.37|16715.37|16796.09|16716.09|16795.37|16715.37|10
1729568710000|2024-10-22 03:45:10|16795.36|16715.36|16789.52|16709.52|16795.36|16715.36|16789.52|16709.52|10
1729568720000|2024-10-22 03:45:20|16789.36|16709.36|16787.52|16707.52|16789.36|16709.36|16787.52|16707.52|10
1729568730000|2024-10-22 03:45:30|16787.41|16707.41|16787.28|16707.28|16787.45|16707.45|16787.24|16707.24|9
1729568740000|2024-10-22 03:45:40|16785.2|16705.2|16783.12|16703.12|16785.2|16705.2|16783.12|16703.12|10
1729568750000|2024-10-22 03:45:50|16784|16704|16784.87|16704.87|16784.87|16704.87|16784|16704|9
1729568760000|2024-10-22 03:46:00|16784.82|16704.82|16787.04|16707.04|16787.04|16707.04|16784.62|16704.62|9
1729568770000|2024-10-22 03:46:10|16786.77|16706.77|16787.58|16707.58|16787.58|16707.58|16786.77|16706.77|9
1729568780000|2024-10-22 03:46:20|16787.7|16707.7|16786.97|16706.97|16788.52|16708.52|16786.97|16706.97|10
1729568790000|2024-10-22 03:46:30|16786.96|16706.96|16787.07|16707.07|16787.24|16707.24|16786.94|16706.94|10
1729568800000|2024-10-22 03:46:40|16787.14|16707.14|16786.01|16706.01|16787.14|16707.14|16785.43|16705.43|8
1729568810000|2024-10-22 03:46:50|16785.97|16705.97|16786.6|16706.6|16786.6|16706.6|16785.82|16705.82|10
1729568820000|2024-10-22 03:47:00|16786.95|16706.95|16789.15|16709.15|16789.15|16709.15|16786.95|16706.95|10
1729568830000|2024-10-22 03:47:10|16789.52|16709.52|16791.37|16711.37|16791.37|16711.37|16789.52|16709.52|10
1729568840000|2024-10-22 03:47:20|16789.48|16709.48|16792|16712|16792|16712|16789.48|16709.48|10
1729568850000|2024-10-22 03:47:30|16792.92|16712.92|16793.81|16713.81|16794.09|16714.09|16792.92|16712.92|10
1729568860000|2024-10-22 03:47:40|16793.83|16713.83|16793.41|16713.41|16793.84|16713.84|16793.41|16713.41|10
1729568870000|2024-10-22 03:47:50|16793.63|16713.63|16793.86|16713.86|16793.98|16713.98|16793.63|16713.63|9
1729568880000|2024-10-22 03:48:00|16793.89|16713.89|16794.56|16714.56|16794.58|16714.58|16793.89|16713.89|10
1729568890000|2024-10-22 03:48:10|16794.33|16714.33|16793.47|16713.47|16794.33|16714.33|16793.47|16713.47|8
1729568900000|2024-10-22 03:48:20|16793.58|16713.58|16796.37|16716.37|16796.37|16716.37|16793.26|16713.26|9
1729568910000|2024-10-22 03:48:30|16796.5|16716.5|16799.1|16719.1|16799.11|16719.11|16796.5|16716.5|10
1729568920000|2024-10-22 03:48:40|16799|16719|16798.06|16718.06|16800.13|16720.13|16798.06|16718.06|10
1729568930000|2024-10-22 03:48:50|16797.91|16717.91|16797.44|16717.44|16797.91|16717.91|16797.26|16717.26|9
1729568940000|2024-10-22 03:49:00|16797.42|16717.42|16796.38|16716.38|16797.42|16717.42|16796.38|16716.38|10
1729568950000|2024-10-22 03:49:10|16795.59|16715.59|16795.3|16715.3|16795.69|16715.69|16794.92|16714.92|10
1729568960000|2024-10-22 03:49:20|16795.2|16715.2|16794.29|16714.29|16795.2|16715.2|16794.26|16714.26|10
1729568970000|2024-10-22 03:49:30|16795.62|16715.62|16796.87|16716.87|16796.87|16716.87|16795.62|16715.62|10
1729568980000|2024-10-22 03:49:40|16796.99|16716.99|16796.36|16716.36|16797.13|16717.13|16796.36|16716.36|10
1729568990000|2024-10-22 03:49:50|16796.37|16716.37|16796.93|16716.93|16797.19|16717.19|16796.37|16716.37|10
1729569000000|2024-10-22 03:50:00|16797.23|16717.23|16799.62|16719.62|16799.62|16719.62|16796.96|16716.96|10
1729569010000|2024-10-22 03:50:10|16799.67|16719.67|16800.96|16720.96|16800.96|16720.96|16799.51|16719.51|10
1729569020000|2024-10-22 03:50:20|16800.95|16720.95|16801.35|16721.35|16801.74|16721.74|16800.95|16720.95|9
1729569030000|2024-10-22 03:50:30|16801.33|16721.33|16802.03|16722.03|16802.03|16722.03|16801.33|16721.33|8
1729569040000|2024-10-22 03:50:40|16802.1|16722.1|16803.49|16723.49|16803.49|16723.49|16802.07|16722.07|10
1729569050000|2024-10-22 03:50:50|16803.11|16723.11|16804.61|16724.61|16804.62|16724.62|16803.11|16723.11|10
1729569060000|2024-10-22 03:51:00|16804.62|16724.62|16804.71|16724.71|16804.83|16724.83|16804.31|16724.31|9
1729569070000|2024-10-22 03:51:10|16804.69|16724.69|16804.67|16724.67|16804.84|16724.84|16804.67|16724.67|9
1729569080000|2024-10-22 03:51:20|16804.62|16724.62|16802.56|16722.56|16804.62|16724.62|16802.56|16722.56|10
1729569090000|2024-10-22 03:51:30|16802.72|16722.72|16802.04|16722.04|16803.55|16723.55|16802.04|16722.04|10
1729569100000|2024-10-22 03:51:40|16801.87|16721.87|16801.67|16721.67|16801.87|16721.87|16801.65|16721.65|9
1729569110000|2024-10-22 03:51:50|16801.72|16721.72|16801.64|16721.64|16801.75|16721.75|16801.59|16721.59|9
1729569120000|2024-10-22 03:52:00|16801.61|16721.61|16801.64|16721.64|16801.81|16721.81|16801.61|16721.61|9
1729569130000|2024-10-22 03:52:10|16801.67|16721.67|16801.48|16721.48|16802.26|16722.26|16801.38|16721.38|10
1729569140000|2024-10-22 03:52:20|16801.45|16721.45|16801.37|16721.37|16801.45|16721.45|16801.26|16721.26|10
1729569150000|2024-10-22 03:52:30|16801.39|16721.39|16800.28|16720.28|16801.97|16721.97|16800.28|16720.28|10
1729569160000|2024-10-22 03:52:40|16800.29|16720.29|16800.54|16720.54|16800.54|16720.54|16800.21|16720.21|10
1729569170000|2024-10-22 03:52:50|16800.59|16720.59|16800.58|16720.58|16800.64|16720.64|16800.48|16720.48|10
1729569180000|2024-10-22 03:53:00|16800.63|16720.63|16801.53|16721.53|16801.53|16721.53|16800.51|16720.51|8
1729569190000|2024-10-22 03:53:10|16801.23|16721.23|16801.54|16721.54|16801.54|16721.54|16801.11|16721.11|9
1729569200000|2024-10-22 03:53:20|16801.42|16721.42|16805.74|16725.74|16805.74|16725.74|16801.42|16721.42|10
1729569210000|2024-10-22 03:53:30|16806.13|16726.13|16807.45|16727.45|16807.45|16727.45|16806.13|16726.13|9
1729569220000|2024-10-22 03:53:40|16807.01|16727.01|16806.45|16726.45|16807.36|16727.36|16806.45|16726.45|10
1729569230000|2024-10-22 03:53:50|16806.37|16726.37|16805.74|16725.74|16806.4|16726.4|16805.74|16725.74|10
1729569240000|2024-10-22 03:54:00|16805.68|16725.68|16805.45|16725.45|16805.75|16725.75|16805.45|16725.45|10
1729569250000|2024-10-22 03:54:10|16805.27|16725.27|16804.71|16724.71|16805.27|16725.27|16804.71|16724.71|9
1729569260000|2024-10-22 03:54:20|16804.72|16724.72|16803.45|16723.45|16804.72|16724.72|16803.45|16723.45|10
1729569270000|2024-10-22 03:54:30|16803.37|16723.37|16803.57|16723.57|16803.63|16723.63|16803.37|16723.37|8
1729569280000|2024-10-22 03:54:40|16803.49|16723.49|16803.39|16723.39|16803.6|16723.6|16803.39|16723.39|9
1729569290000|2024-10-22 03:54:50|16803.13|16723.13|16803.2|16723.2|16803.48|16723.48|16803.12|16723.12|9
1729569300000|2024-10-22 03:55:00|16802.91|16722.91|16802.31|16722.31|16802.91|16722.91|16802.31|16722.31|10
1729569310000|2024-10-22 03:55:10|16802.51|16722.51|16803.18|16723.18|16803.34|16723.34|16802.51|16722.51|10
1729569320000|2024-10-22 03:55:20|16803.25|16723.25|16804.13|16724.13|16804.13|16724.13|16803.25|16723.25|9
1729569330000|2024-10-22 03:55:30|16804.26|16724.26|16804.34|16724.34|16804.55|16724.55|16804.05|16724.05|10
1729569340000|2024-10-22 03:55:40|16804.36|16724.36|16805.35|16725.35|16805.35|16725.35|16804.36|16724.36|10
1729569350000|2024-10-22 03:55:50|16805.8|16725.8|16805.92|16725.92|16806.5|16726.5|16805.8|16725.8|9
1729569360000|2024-10-22 03:56:00|16805.95|16725.95|16805.54|16725.54|16805.95|16725.95|16805.54|16725.54|10
1729569370000|2024-10-22 03:56:10|16805.57|16725.57|16805.27|16725.27|16805.59|16725.59|16805.27|16725.27|9
1729569380000|2024-10-22 03:56:20|16805.32|16725.32|16803.38|16723.38|16806.17|16726.17|16803.1|16723.1|10
1729569390000|2024-10-22 03:56:30|16803.45|16723.45|16805|16725|16805|16725|16803.45|16723.45|10
1729569400000|2024-10-22 03:56:40|16804.76|16724.76|16805.08|16725.08|16805.19|16725.19|16804.62|16724.62|9
1729569410000|2024-10-22 03:56:50|16805.05|16725.05|16805.31|16725.31|16805.38|16725.38|16805.05|16725.05|10
1729569420000|2024-10-22 03:57:00|16805.3|16725.3|16805.45|16725.45|16805.56|16725.56|16805.28|16725.28|10
1729569430000|2024-10-22 03:57:10|16805.43|16725.43|16805.44|16725.44|16805.76|16725.76|16805.43|16725.43|10
1729569440000|2024-10-22 03:57:20|16805.41|16725.41|16805.33|16725.33|16805.41|16725.41|16805.03|16725.03|9
1729569450000|2024-10-22 03:57:30|16805.07|16725.07|16804.13|16724.13|16805.07|16725.07|16804.13|16724.13|10
1729569460000|2024-10-22 03:57:40|16804.2|16724.2|16804.54|16724.54|16804.65|16724.65|16804.2|16724.2|9
1729569470000|2024-10-22 03:57:50|16804.6|16724.6|16804.72|16724.72|16804.72|16724.72|16804.6|16724.6|7
1729569480000|2024-10-22 03:58:00|16804.7|16724.7|16804.4|16724.4|16804.7|16724.7|16804.4|16724.4|9
1729569490000|2024-10-22 03:58:10|16804.13|16724.13|16803.91|16723.91|16804.13|16724.13|16803.66|16723.66|9
1729569500000|2024-10-22 03:58:20|16803.84|16723.84|16805.11|16725.11|16805.17|16725.17|16803.84|16723.84|10
1729569510000|2024-10-22 03:58:30|16805.18|16725.18|16805.16|16725.16|16805.21|16725.21|16805.15|16725.15|8
1729569520000|2024-10-22 03:58:40|16805.15|16725.15|16805.06|16725.06|16805.37|16725.37|16805.06|16725.06|9
1729569530000|2024-10-22 03:58:50|16805.07|16725.07|16805.02|16725.02|16805.12|16725.12|16804.97|16724.97|9
1729569540000|2024-10-22 03:59:00|16805.22|16725.22|16805.36|16725.36|16805.36|16725.36|16805.04|16725.04|7
1729569550000|2024-10-22 03:59:10|16805.45|16725.45|16805.49|16725.49|16805.52|16725.52|16805.4|16725.4|10
1729569560000|2024-10-22 03:59:20|16805.48|16725.48|16805.36|16725.36|16805.48|16725.48|16805.32|16725.32|8
1729569570000|2024-10-22 03:59:30|16805.38|16725.38|16805.2|16725.2|16805.38|16725.38|16805.2|16725.2|9
1729569580000|2024-10-22 03:59:40|16805.18|16725.18|16805.37|16725.37|16805.39|16725.39|16805.18|16725.18|8
1729569590000|2024-10-22 03:59:50|16805.5|16725.5|16805.96|16725.96|16806.01|16726.01|16805.5|16725.5|10
1729569600000|2024-10-22 04:00:00|16805.87|16725.87|16805.24|16725.24|16805.89|16725.89|16804.95|16724.95|10
1729569610000|2024-10-22 04:00:10|16804.31|16724.31|16804.54|16724.54|16805.09|16725.09|16804.09|16724.09|10
1729569620000|2024-10-22 04:00:20|16804.41|16724.41|16804.12|16724.12|16804.41|16724.41|16804.01|16724.01|9
1729569630000|2024-10-22 04:00:30|16803.91|16723.91|16801.73|16721.73|16804.03|16724.03|16801.5|16721.5|10
1729569640000|2024-10-22 04:00:40|16801.71|16721.71|16801.51|16721.51|16802.21|16722.21|16801.51|16721.51|6
1729569650000|2024-10-22 04:00:50|16801.89|16721.89|16802.2|16722.2|16802.21|16722.21|16801.73|16721.73|9
1729569660000|2024-10-22 04:01:00|16802.08|16722.08|16804.49|16724.49|16804.49|16724.49|16802.08|16722.08|10
1729569670000|2024-10-22 04:01:10|16805.34|16725.34|16805.75|16725.75|16806.54|16726.54|16805.11|16725.11|10
1729569680000|2024-10-22 04:01:20|16805.79|16725.79|16805.88|16725.88|16805.91|16725.91|16805.78|16725.78|10
1729569690000|2024-10-22 04:01:30|16805.91|16725.91|16806.59|16726.59|16806.62|16726.62|16805.1|16725.1|8
1729569700000|2024-10-22 04:01:40|16806.55|16726.55|16806.1|16726.1|16806.55|16726.55|16805.59|16725.59|10
1729569710000|2024-10-22 04:01:50|16805.16|16725.16|16805.11|16725.11|16805.56|16725.56|16805.1|16725.1|9
1729569720000|2024-10-22 04:02:00|16804.95|16724.95|16805.29|16725.29|16805.3|16725.3|16804.92|16724.92|8
1729569730000|2024-10-22 04:02:10|16805.13|16725.13|16804.73|16724.73|16805.43|16725.43|16804.73|16724.73|10
1729569740000|2024-10-22 04:02:20|16804.69|16724.69|16803.65|16723.65|16804.69|16724.69|16803.65|16723.65|9
1729569750000|2024-10-22 04:02:30|16803.48|16723.48|16802.9|16722.9|16803.48|16723.48|16802.85|16722.85|10
1729569760000|2024-10-22 04:02:40|16802.92|16722.92|16802.5|16722.5|16802.92|16722.92|16802.38|16722.38|9
1729569770000|2024-10-22 04:02:50|16802.62|16722.62|16803.12|16723.12|16803.13|16723.13|16802.62|16722.62|9
1729569780000|2024-10-22 04:03:00|16803.15|16723.15|16803.02|16723.02|16803.23|16723.23|16803.02|16723.02|8
1729569790000|2024-10-22 04:03:10|16802.95|16722.95|16803.08|16723.08|16803.08|16723.08|16802.95|16722.95|7
1729569800000|2024-10-22 04:03:20|16803.15|16723.15|16803.01|16723.01|16803.15|16723.15|16802.95|16722.95|10
1729569810000|2024-10-22 04:03:30|16802.99|16722.99|16803.37|16723.37|16803.37|16723.37|16802.93|16722.93|8
1729569820000|2024-10-22 04:03:40|16803.31|16723.31|16804.65|16724.65|16804.65|16724.65|16803.31|16723.31|10
1729569830000|2024-10-22 04:03:50|16804.59|16724.59|16803.68|16723.68|16804.77|16724.77|16803.68|16723.68|10
1729569840000|2024-10-22 04:04:00|16803.81|16723.81|16801.38|16721.38|16803.81|16723.81|16801.38|16721.38|9
1729569850000|2024-10-22 04:04:10|16801.09|16721.09|16800.15|16720.15|16801.09|16721.09|16800.15|16720.15|8
1729569860000|2024-10-22 04:04:20|16800.03|16720.03|16800.27|16720.27|16800.27|16720.27|16799.78|16719.78|10
1729569870000|2024-10-22 04:04:30|16800.23|16720.23|16799.39|16719.39|16800.62|16720.62|16799.39|16719.39|10
1729569880000|2024-10-22 04:04:40|16799.13|16719.13|16799.36|16719.36|16799.45|16719.45|16798.67|16718.67|9
1729569890000|2024-10-22 04:04:50|16799.4|16719.4|16799.3|16719.3|16799.43|16719.43|16799.3|16719.3|10
1729569900000|2024-10-22 04:05:00|16798.87|16718.87|16797.59|16717.59|16798.87|16718.87|16797.59|16717.59|10
1729569910000|2024-10-22 04:05:10|16797.25|16717.25|16797.55|16717.55|16797.55|16717.55|16797.22|16717.22|10
1729569920000|2024-10-22 04:05:20|16797.57|16717.57|16796.61|16716.61|16798.13|16718.13|16796.61|16716.61|8
1729569930000|2024-10-22 04:05:30|16796.63|16716.63|16796.77|16716.77|16796.77|16716.77|16796.26|16716.26|8
1729569940000|2024-10-22 04:05:40|16796.62|16716.62|16796.32|16716.32|16796.62|16716.62|16796.28|16716.28|8
1729569950000|2024-10-22 04:05:50|16797.23|16717.23|16798.76|16718.76|16798.97|16718.97|16797.23|16717.23|10
1729569960000|2024-10-22 04:06:00|16798.86|16718.86|16797.78|16717.78|16798.86|16718.86|16797.76|16717.76|9
1729569970000|2024-10-22 04:06:10|16797.64|16717.64|16797.01|16717.01|16797.64|16717.64|16796.64|16716.64|10
1729569980000|2024-10-22 04:06:20|16796.99|16716.99|16796.7|16716.7|16796.99|16716.99|16796.3|16716.3|10
1729569990000|2024-10-22 04:06:30|16796.64|16716.64|16796.62|16716.62|16796.78|16716.78|16796.6|16716.6|8
1729570000000|2024-10-22 04:06:40|16794.28|16714.28|16793.52|16713.52|16794.28|16714.28|16793.52|16713.52|9
1729570010000|2024-10-22 04:06:50|16793.3|16713.3|16792.79|16712.79|16793.3|16713.3|16792.79|16712.79|9
1729570020000|2024-10-22 04:07:00|16792.89|16712.89|16792.92|16712.92|16792.92|16712.92|16792.81|16712.81|9
1729570030000|2024-10-22 04:07:10|16792.84|16712.84|16792.67|16712.67|16792.84|16712.84|16792.26|16712.26|9
1729570040000|2024-10-22 04:07:20|16793.15|16713.15|16793.7|16713.7|16793.76|16713.76|16793.15|16713.15|8
1729570050000|2024-10-22 04:07:30|16794.91|16714.91|16794.82|16714.82|16795.04|16715.04|16794.72|16714.72|9
1729570060000|2024-10-22 04:07:40|16794.95|16714.95|16795.51|16715.51|16795.51|16715.51|16794.82|16714.82|9
1729570070000|2024-10-22 04:07:50|16795.03|16715.03|16795.25|16715.25|16795.31|16715.31|16795.03|16715.03|10
1729570080000|2024-10-22 04:08:00|16796.19|16716.19|16796.53|16716.53|16796.53|16716.53|16796.03|16716.03|9
1729570090000|2024-10-22 04:08:10|16796.6|16716.6|16797.12|16717.12|16797.12|16717.12|16796.54|16716.54|9
1729570100000|2024-10-22 04:08:20|16797.23|16717.23|16796.85|16716.85|16797.25|16717.25|16796.85|16716.85|7
1729570110000|2024-10-22 04:08:30|16796.83|16716.83|16796.84|16716.84|16796.95|16716.95|16796.83|16716.83|8
1729570120000|2024-10-22 04:08:40|16796.82|16716.82|16796.33|16716.33|16797.22|16717.22|16796.33|16716.33|8
1729570130000|2024-10-22 04:08:50|16796.07|16716.07|16795.42|16715.42|16796.07|16716.07|16795.36|16715.36|9
1729570140000|2024-10-22 04:09:00|16795.32|16715.32|16794.92|16714.92|16795.41|16715.41|16794.91|16714.91|9
1729570150000|2024-10-22 04:09:10|16794.88|16714.88|16795.38|16715.38|16795.46|16715.46|16794.88|16714.88|10
1729570160000|2024-10-22 04:09:20|16795.4|16715.4|16795.34|16715.34|16795.4|16715.4|16795.01|16715.01|10
1729570170000|2024-10-22 04:09:30|16795.29|16715.29|16794.2|16714.2|16795.29|16715.29|16794.2|16714.2|9
1729570180000|2024-10-22 04:09:40|16793.96|16713.96|16793.73|16713.73|16793.96|16713.96|16793.65|16713.65|10
1729570190000|2024-10-22 04:09:50|16793.45|16713.45|16793.13|16713.13|16793.54|16713.54|16793.12|16713.12|9
1729570200000|2024-10-22 04:10:00|16793.14|16713.14|16792.37|16712.37|16793.14|16713.14|16792.35|16712.35|6
1729570210000|2024-10-22 04:10:10|16792.27|16712.27|16792.75|16712.75|16792.96|16712.96|16792.18|16712.18|8
1729570220000|2024-10-22 04:10:20|16792.83|16712.83|16792.55|16712.55|16792.89|16712.89|16792.55|16712.55|10
1729570230000|2024-10-22 04:10:30|16792.51|16712.51|16792.63|16712.63|16792.74|16712.74|16792.35|16712.35|9
1729570240000|2024-10-22 04:10:40|16792.77|16712.77|16793.22|16713.22|16793.96|16713.96|16792.77|16712.77|10
1729570250000|2024-10-22 04:10:50|16793.23|16713.23|16794.6|16714.6|16794.6|16714.6|16793.17|16713.17|10
1729570260000|2024-10-22 04:11:00|16794.53|16714.53|16794.11|16714.11|16794.53|16714.53|16793.94|16713.94|10
1729570270000|2024-10-22 04:11:10|16794.06|16714.06|16794.24|16714.24|16794.28|16714.28|16794.06|16714.06|8
1729570280000|2024-10-22 04:11:20|16794.47|16714.47|16794.48|16714.48|16794.51|16714.51|16794.38|16714.38|8
1729570290000|2024-10-22 04:11:30|16794.41|16714.41|16794.11|16714.11|16794.41|16714.41|16794.1|16714.1|10
1729570300000|2024-10-22 04:11:40|16794.12|16714.12|16793.52|16713.52|16794.39|16714.39|16793.52|16713.52|10
1729570310000|2024-10-22 04:11:50|16793.36|16713.36|16793.79|16713.79|16793.79|16713.79|16793.22|16713.22|9
1729570320000|2024-10-22 04:12:00|16793.51|16713.51|16794.26|16714.26|16794.43|16714.43|16793.51|16713.51|8
1729570330000|2024-10-22 04:12:10|16794.37|16714.37|16794.68|16714.68|16794.68|16714.68|16794.3|16714.3|8
1729570340000|2024-10-22 04:12:20|16794.79|16714.79|16794.94|16714.94|16795.4|16715.4|16794.79|16714.79|9
1729570350000|2024-10-22 04:12:30|16794.19|16714.19|16792.63|16712.63|16794.19|16714.19|16792.63|16712.63|10
1729570360000|2024-10-22 04:12:40|16792.3|16712.3|16792.43|16712.43|16792.52|16712.52|16792.15|16712.15|9
1729570370000|2024-10-22 04:12:50|16792.07|16712.07|16790.08|16710.08|16792.07|16712.07|16790.08|16710.08|9
1729570380000|2024-10-22 04:13:00|16790.03|16710.03|16790.05|16710.05|16790.11|16710.11|16789.76|16709.76|10
1729570390000|2024-10-22 04:13:10|16790.11|16710.11|16791.41|16711.41|16791.68|16711.68|16790.11|16710.11|9
1729570400000|2024-10-22 04:13:20|16791.48|16711.48|16790.15|16710.15|16791.54|16711.54|16790.1|16710.1|10
1729570410000|2024-10-22 04:13:30|16790.17|16710.17|16790.2|16710.2|16790.48|16710.48|16790.12|16710.12|6
1729570420000|2024-10-22 04:13:40|16790.19|16710.19|16790.16|16710.16|16790.19|16710.19|16789.96|16709.96|10
1729570430000|2024-10-22 04:13:50|16790.27|16710.27|16789.88|16709.88|16790.27|16710.27|16789.86|16709.86|10
1729570440000|2024-10-22 04:14:00|16789.95|16709.95|16789.72|16709.72|16789.95|16709.95|16789.38|16709.38|8
1729570450000|2024-10-22 04:14:10|16789.71|16709.71|16792.86|16712.86|16792.86|16712.86|16789.71|16709.71|9
1729570460000|2024-10-22 04:14:20|16792.8|16712.8|16792.53|16712.53|16792.87|16712.87|16792.53|16712.53|8
1729570470000|2024-10-22 04:14:30|16792.51|16712.51|16792.91|16712.91|16793.02|16713.02|16792.47|16712.47|9
1729570480000|2024-10-22 04:14:40|16792.9|16712.9|16792.82|16712.82|16792.92|16712.92|16792.82|16712.82|7
1729570490000|2024-10-22 04:14:50|16792.85|16712.85|16793.18|16713.18|16793.18|16713.18|16792.85|16712.85|7
1729570500000|2024-10-22 04:15:00|16793.1|16713.1|16792.99|16712.99|16793.24|16713.24|16792.99|16712.99|10
1729570510000|2024-10-22 04:15:10|16792.96|16712.96|16792.88|16712.88|16792.99|16712.99|16792.85|16712.85|9
1729570520000|2024-10-22 04:15:20|16792.89|16712.89|16792.85|16712.85|16792.89|16712.89|16792.71|16712.71|9
1729570530000|2024-10-22 04:15:30|16792.73|16712.73|16792.79|16712.79|16793.18|16713.18|16792.57|16712.57|10
1729570540000|2024-10-22 04:15:40|16792.74|16712.74|16792.96|16712.96|16793.21|16713.21|16792.74|16712.74|10
1729570550000|2024-10-22 04:15:50|16792.82|16712.82|16791.98|16711.98|16792.93|16712.93|16791.98|16711.98|9
1729570560000|2024-10-22 04:16:00|16791.94|16711.94|16791.5|16711.5|16792.28|16712.28|16791.5|16711.5|9
1729570570000|2024-10-22 04:16:10|16791.39|16711.39|16792.68|16712.68|16792.68|16712.68|16791.39|16711.39|10
1729570580000|2024-10-22 04:16:20|16792.69|16712.69|16793.02|16713.02|16793.02|16713.02|16792.66|16712.66|9
1729570590000|2024-10-22 04:16:30|16793.08|16713.08|16793.77|16713.77|16793.77|16713.77|16793|16713|10
1729570600000|2024-10-22 04:16:40|16793.61|16713.61|16793.69|16713.69|16793.72|16713.72|16793.6|16713.6|8
1729570610000|2024-10-22 04:16:50|16793.65|16713.65|16793.65|16713.65|16793.71|16713.71|16793.49|16713.49|8
1729570620000|2024-10-22 04:17:00|16793.64|16713.64|16793.77|16713.77|16793.97|16713.97|16793.64|16713.64|9
1729570630000|2024-10-22 04:17:10|16793.66|16713.66|16793.65|16713.65|16793.79|16713.79|16793.65|16713.65|8
1729570640000|2024-10-22 04:17:20|16793.69|16713.69|16793.77|16713.77|16793.89|16713.89|16793.55|16713.55|10
1729570650000|2024-10-22 04:17:30|16793.9|16713.9|16793.5|16713.5|16793.9|16713.9|16793.38|16713.38|9
1729570660000|2024-10-22 04:17:40|16793.69|16713.69|16793.86|16713.86|16793.86|16713.86|16793.57|16713.57|9
1729570670000|2024-10-22 04:17:50|16793.94|16713.94|16791.61|16711.61|16793.94|16713.94|16791.61|16711.61|10
1729570680000|2024-10-22 04:18:00|16791.6|16711.6|16791.31|16711.31|16791.6|16711.6|16791.01|16711.01|10
1729570690000|2024-10-22 04:18:10|16791.15|16711.15|16789.65|16709.65|16791.15|16711.15|16789.65|16709.65|9
1729570700000|2024-10-22 04:18:20|16789.61|16709.61|16789.33|16709.33|16789.61|16709.61|16789.33|16709.33|8
1729570710000|2024-10-22 04:18:30|16789.43|16709.43|16788.62|16708.62|16789.47|16709.47|16788.42|16708.42|10
1729570720000|2024-10-22 04:18:40|16788.66|16708.66|16788.69|16708.69|16788.77|16708.77|16788.02|16708.02|10
1729570730000|2024-10-22 04:18:50|16788.81|16708.81|16787.77|16707.77|16788.81|16708.81|16787.77|16707.77|10
1729570740000|2024-10-22 04:19:00|16787.82|16707.82|16787.95|16707.95|16788.54|16708.54|16787.39|16707.39|9
1729570750000|2024-10-22 04:19:10|16787.71|16707.71|16786.85|16706.85|16787.71|16707.71|16786.85|16706.85|10
1729570760000|2024-10-22 04:19:20|16786.84|16706.84|16787.51|16707.51|16787.52|16707.52|16786.78|16706.78|9
1729570770000|2024-10-22 04:19:30|16787.63|16707.63|16787.66|16707.66|16787.85|16707.85|16787.63|16707.63|8
1729570780000|2024-10-22 04:19:40|16787.72|16707.72|16783.79|16703.79|16787.72|16707.72|16783.79|16703.79|9
1729570790000|2024-10-22 04:19:50|16783.29|16703.29|16780.92|16700.92|16783.29|16703.29|16780.92|16700.92|8
1729570800000|2024-10-22 04:20:00|16780.77|16700.77|16780.67|16700.67|16780.77|16700.77|16780.15|16700.15|10
1729570810000|2024-10-22 04:20:10|16780.76|16700.76|16780.25|16700.25|16780.76|16700.76|16779.89|16699.89|10
1729570820000|2024-10-22 04:20:20|16780.4|16700.4|16779.95|16699.95|16780.62|16700.62|16779.95|16699.95|9
1729570830000|2024-10-22 04:20:30|16779.94|16699.94|16778.86|16698.86|16779.98|16699.98|16778.86|16698.86|10
1729570840000|2024-10-22 04:20:40|16779.15|16699.15|16775.22|16695.22|16779.15|16699.15|16775.22|16695.22|10
1729570850000|2024-10-22 04:20:50|16774.46|16694.46|16772.89|16692.89|16774.46|16694.46|16772.89|16692.89|10
1729570860000|2024-10-22 04:21:00|16772.78|16692.78|16772.38|16692.38|16772.78|16692.78|16771.67|16691.67|9
1729570870000|2024-10-22 04:21:10|16772.47|16692.47|16773.06|16693.06|16773.06|16693.06|16772.47|16692.47|9
1729570880000|2024-10-22 04:21:20|16773.5|16693.5|16774.44|16694.44|16774.45|16694.45|16773.5|16693.5|9
1729570890000|2024-10-22 04:21:30|16774.45|16694.45|16774.7|16694.7|16774.73|16694.73|16774.45|16694.45|8
1729570900000|2024-10-22 04:21:40|16774.79|16694.79|16778.16|16698.16|16778.16|16698.16|16774.79|16694.79|10
1729570910000|2024-10-22 04:21:50|16778.33|16698.33|16778.19|16698.19|16779.07|16699.07|16778.19|16698.19|10
1729570920000|2024-10-22 04:22:00|16778.36|16698.36|16777.91|16697.91|16778.36|16698.36|16777.66|16697.66|10
1729570930000|2024-10-22 04:22:10|16777.94|16697.94|16777.55|16697.55|16778.19|16698.19|16777.43|16697.43|9
1729570940000|2024-10-22 04:22:20|16777.52|16697.52|16778.21|16698.21|16778.25|16698.25|16777.52|16697.52|10
1729570950000|2024-10-22 04:22:30|16778.15|16698.15|16778.53|16698.53|16778.62|16698.62|16777.97|16697.97|10
1729570960000|2024-10-22 04:22:40|16778.45|16698.45|16778.38|16698.38|16778.85|16698.85|16778.2|16698.2|10
1729570970000|2024-10-22 04:22:50|16778.19|16698.19|16778.13|16698.13|16778.62|16698.62|16777.97|16697.97|8
1729570980000|2024-10-22 04:23:00|16778.56|16698.56|16778.99|16698.99|16779|16699|16778.56|16698.56|10
1729570990000|2024-10-22 04:23:10|16779.25|16699.25|16779.84|16699.84|16779.97|16699.97|16779.08|16699.08|9
1729571000000|2024-10-22 04:23:20|16779.83|16699.83|16780.3|16700.3|16780.3|16700.3|16779.83|16699.83|8
1729571010000|2024-10-22 04:23:30|16780.03|16700.03|16779.84|16699.84|16780.06|16700.06|16779.79|16699.79|9
1729571020000|2024-10-22 04:23:40|16780.07|16700.07|16780.08|16700.08|16780.33|16700.33|16780.03|16700.03|9
1729571030000|2024-10-22 04:23:50|16779.94|16699.94|16780.03|16700.03|16780.03|16700.03|16779.74|16699.74|7
1729571040000|2024-10-22 04:24:00|16780.26|16700.26|16783.46|16703.46|16783.46|16703.46|16780.26|16700.26|9
1729571050000|2024-10-22 04:24:10|16783.68|16703.68|16784.91|16704.91|16784.91|16704.91|16783.44|16703.44|9
1729571060000|2024-10-22 04:24:20|16784.89|16704.89|16788.05|16708.05|16788.05|16708.05|16784.68|16704.68|10
1729571070000|2024-10-22 04:24:30|16788.15|16708.15|16791.29|16711.29|16791.29|16711.29|16788.15|16708.15|10
1729571080000|2024-10-22 04:24:40|16791.25|16711.25|16791.07|16711.07|16791.25|16711.25|16790.92|16710.92|10
1729571090000|2024-10-22 04:24:50|16791.15|16711.15|16793.71|16713.71|16793.71|16713.71|16791.15|16711.15|10
1729571100000|2024-10-22 04:25:00|16793.77|16713.77|16794.11|16714.11|16794.11|16714.11|16793.58|16713.58|9
1729571110000|2024-10-22 04:25:10|16794.2|16714.2|16796.05|16716.05|16796.05|16716.05|16794.2|16714.2|10
1729571120000|2024-10-22 04:25:20|16796.21|16716.21|16795.9|16715.9|16796.36|16716.36|16794.61|16714.61|10
1729571130000|2024-10-22 04:25:30|16796.39|16716.39|16798.09|16718.09|16798.09|16718.09|16796.39|16716.39|10
1729571140000|2024-10-22 04:25:40|16797.96|16717.96|16798.86|16718.86|16798.86|16718.86|16797.95|16717.95|10
1729571150000|2024-10-22 04:25:50|16798.92|16718.92|16798.99|16718.99|16799.1|16719.1|16798.92|16718.92|9
1729571160000|2024-10-22 04:26:00|16799.31|16719.31|16799.52|16719.52|16800.08|16720.08|16799.31|16719.31|10
1729571170000|2024-10-22 04:26:10|16799.48|16719.48|16799.71|16719.71|16799.71|16719.71|16798.75|16718.75|10
1729571180000|2024-10-22 04:26:20|16799.7|16719.7|16800.2|16720.2|16800.22|16720.22|16799.69|16719.69|8
1729571190000|2024-10-22 04:26:30|16800.24|16720.24|16799.91|16719.91|16800.24|16720.24|16799.91|16719.91|8
1729571200000|2024-10-22 04:26:40|16800.03|16720.03|16800.65|16720.65|16801.14|16721.14|16799.93|16719.93|10
1729571210000|2024-10-22 04:26:50|16800.41|16720.41|16802.2|16722.2|16802.2|16722.2|16800.2|16720.2|10
1729571220000|2024-10-22 04:27:00|16802.5|16722.5|16807.05|16727.05|16807.05|16727.05|16802.34|16722.34|10
1729571230000|2024-10-22 04:27:10|16807.09|16727.09|16807.25|16727.25|16807.26|16727.26|16807.09|16727.09|10
1729571240000|2024-10-22 04:27:20|16807.22|16727.22|16807.23|16727.23|16807.23|16727.23|16807.14|16727.14|9
1729571250000|2024-10-22 04:27:30|16808.32|16728.32|16810.9|16730.9|16810.9|16730.9|16808.32|16728.32|10
1729571260000|2024-10-22 04:27:40|16812.06|16732.06|16814.89|16734.89|16814.89|16734.89|16812.06|16732.06|10
1729571270000|2024-10-22 04:27:50|16814.92|16734.92|16813.97|16733.97|16815.57|16735.57|16813.15|16733.15|9
1729571280000|2024-10-22 04:28:00|16814.12|16734.12|16814.24|16734.24|16814.47|16734.47|16814.12|16734.12|8
1729571290000|2024-10-22 04:28:10|16814.4|16734.4|16813.63|16733.63|16814.43|16734.43|16813.46|16733.46|10
1729571300000|2024-10-22 04:28:20|16813.92|16733.92|16813.74|16733.74|16813.93|16733.93|16813.62|16733.62|8
1729571310000|2024-10-22 04:28:30|16813.72|16733.72|16813.05|16733.05|16813.83|16733.83|16813.05|16733.05|10
1729571320000|2024-10-22 04:28:40|16813.45|16733.45|16812.73|16732.73|16813.46|16733.46|16812.72|16732.72|9
1729571330000|2024-10-22 04:28:50|16812.87|16732.87|16813.1|16733.1|16813.1|16733.1|16812.82|16732.82|9
1729571340000|2024-10-22 04:29:00|16813.09|16733.09|16815.02|16735.02|16815.02|16735.02|16812.73|16732.73|10
1729571350000|2024-10-22 04:29:10|16815.86|16735.86|16822.39|16742.39|16822.39|16742.39|16815.86|16735.86|9
1729571360000|2024-10-22 04:29:20|16822.6|16742.6|16823.52|16743.52|16823.52|16743.52|16822.52|16742.52|10
1729571370000|2024-10-22 04:29:30|16823.5|16743.5|16824.12|16744.12|16824.12|16744.12|16823.5|16743.5|9
1729571380000|2024-10-22 04:29:40|16824.1|16744.1|16823.7|16743.7|16824.1|16744.1|16823.66|16743.66|9
1729571390000|2024-10-22 04:29:50|16823.89|16743.89|16825.43|16745.43|16825.43|16745.43|16823.89|16743.89|9
1729571400000|2024-10-22 04:30:00|16825.42|16745.42|16824.53|16744.53|16825.42|16745.42|16824.36|16744.36|10
1729571410000|2024-10-22 04:30:10|16824.11|16744.11|16823.79|16743.79|16824.11|16744.11|16823.43|16743.43|10
1729571420000|2024-10-22 04:30:20|16823.51|16743.51|16823.24|16743.24|16823.93|16743.93|16823.24|16743.24|10
1729571430000|2024-10-22 04:30:30|16823.23|16743.23|16822.73|16742.73|16823.39|16743.39|16822.73|16742.73|10
1729571440000|2024-10-22 04:30:40|16822.27|16742.27|16821.86|16741.86|16822.27|16742.27|16821.86|16741.86|8
1729571450000|2024-10-22 04:30:50|16821.87|16741.87|16821.6|16741.6|16821.89|16741.89|16821.6|16741.6|9
1729571460000|2024-10-22 04:31:00|16821.48|16741.48|16823.58|16743.58|16823.6|16743.6|16821.48|16741.48|10
1729571470000|2024-10-22 04:31:10|16824.02|16744.02|16823.74|16743.74|16824.02|16744.02|16823.65|16743.65|9
1729571480000|2024-10-22 04:31:20|16823.75|16743.75|16824.11|16744.11|16824.18|16744.18|16823.75|16743.75|7
1729571490000|2024-10-22 04:31:30|16824.09|16744.09|16824.48|16744.48|16824.63|16744.63|16824.06|16744.06|8
1729571500000|2024-10-22 04:31:40|16824.33|16744.33|16824.56|16744.56|16824.59|16744.59|16824.33|16744.33|9
1729571510000|2024-10-22 04:31:50|16824.67|16744.67|16824.66|16744.66|16824.67|16744.67|16824.57|16744.57|9
1729571520000|2024-10-22 04:32:00|16824.18|16744.18|16822.19|16742.19|16824.21|16744.21|16822.19|16742.19|9
1729571530000|2024-10-22 04:32:10|16821.82|16741.82|16824.43|16744.43|16824.43|16744.43|16821.82|16741.82|10
1729571540000|2024-10-22 04:32:20|16824.13|16744.13|16824.33|16744.33|16824.46|16744.46|16824.1|16744.1|10
1729571550000|2024-10-22 04:32:30|16824.25|16744.25|16823.87|16743.87|16824.25|16744.25|16823.82|16743.82|10
1729571560000|2024-10-22 04:32:40|16823.77|16743.77|16823.76|16743.76|16824.09|16744.09|16823.59|16743.59|9
1729571570000|2024-10-22 04:32:50|16823.52|16743.52|16822.94|16742.94|16823.52|16743.52|16822.9|16742.9|8
1729571580000|2024-10-22 04:33:00|16822.95|16742.95|16822.83|16742.83|16822.95|16742.95|16822.83|16742.83|6
1729571590000|2024-10-22 04:33:10|16822.57|16742.57|16823.32|16743.32|16823.32|16743.32|16822.57|16742.57|9
1729571600000|2024-10-22 04:33:20|16823.41|16743.41|16823.89|16743.89|16823.89|16743.89|16823.41|16743.41|10
1729571610000|2024-10-22 04:33:30|16823.68|16743.68|16822.98|16742.98|16823.92|16743.92|16822.98|16742.98|10
1729571620000|2024-10-22 04:33:40|16822.69|16742.69|16820.75|16740.75|16822.69|16742.69|16820.75|16740.75|10
1729571630000|2024-10-22 04:33:50|16820.03|16740.03|16819.99|16739.99|16820.03|16740.03|16819.92|16739.92|10
1729571640000|2024-10-22 04:34:00|16819.98|16739.98|16820.33|16740.33|16820.42|16740.42|16819.98|16739.98|8
1729571650000|2024-10-22 04:34:10|16820.3|16740.3|16819.62|16739.62|16820.3|16740.3|16819.62|16739.62|8
1729571660000|2024-10-22 04:34:20|16819.65|16739.65|16819.36|16739.36|16819.65|16739.65|16818.83|16738.83|9
1729571670000|2024-10-22 04:34:30|16819.57|16739.57|16819.93|16739.93|16819.93|16739.93|16818.35|16738.35|10
1729571680000|2024-10-22 04:34:40|16819.97|16739.97|16819.39|16739.39|16819.97|16739.97|16819.33|16739.33|10
1729571690000|2024-10-22 04:34:50|16819.38|16739.38|16819.28|16739.28|16819.84|16739.84|16819.23|16739.23|9
1729571700000|2024-10-22 04:35:00|16819.25|16739.25|16819.03|16739.03|16819.25|16739.25|16818.78|16738.78|10
1729571710000|2024-10-22 04:35:10|16819|16739|16820.01|16740.01|16820.16|16740.16|16819|16739|9
1729571720000|2024-10-22 04:35:20|16820.11|16740.11|16820.14|16740.14|16820.15|16740.15|16820.11|16740.11|6
1729571730000|2024-10-22 04:35:30|16820.18|16740.18|16819.84|16739.84|16820.18|16740.18|16819.84|16739.84|8
1729571740000|2024-10-22 04:35:40|16819.82|16739.82|16817.53|16737.53|16819.82|16739.82|16817.53|16737.53|9
1729571750000|2024-10-22 04:35:50|16818.25|16738.25|16817.02|16737.02|16818.25|16738.25|16817.02|16737.02|10
1729571760000|2024-10-22 04:36:00|16816.67|16736.67|16816.14|16736.14|16816.98|16736.98|16815.99|16735.99|9
1729571770000|2024-10-22 04:36:10|16816.01|16736.01|16816.18|16736.18|16816.18|16736.18|16815.8|16735.8|10
1729571780000|2024-10-22 04:36:20|16816.1|16736.1|16816.7|16736.7|16816.74|16736.74|16816.1|16736.1|10
1729571790000|2024-10-22 04:36:30|16816.59|16736.59|16815.97|16735.97|16816.59|16736.59|16815.9|16735.9|9
1729571800000|2024-10-22 04:36:40|16815.54|16735.54|16813.74|16733.74|16815.62|16735.62|16813.72|16733.72|10
1729571810000|2024-10-22 04:36:50|16813.79|16733.79|16813.44|16733.44|16813.79|16733.79|16813.44|16733.44|9
1729571820000|2024-10-22 04:37:00|16813.36|16733.36|16813.12|16733.12|16813.36|16733.36|16813.12|16733.12|9
1729571830000|2024-10-22 04:37:10|16813.18|16733.18|16812.89|16732.89|16813.21|16733.21|16812.89|16732.89|9
1729571840000|2024-10-22 04:37:20|16812.85|16732.85|16812.67|16732.67|16812.85|16732.85|16812.62|16732.62|10
1729571850000|2024-10-22 04:37:30|16812.71|16732.71|16812.46|16732.46|16812.96|16732.96|16812.46|16732.46|9
1729571860000|2024-10-22 04:37:40|16812.57|16732.57|16812.8|16732.8|16812.87|16732.87|16812.57|16732.57|8
1729571870000|2024-10-22 04:37:50|16812.94|16732.94|16812.88|16732.88|16812.94|16732.94|16812.84|16732.84|7
1729571880000|2024-10-22 04:38:00|16812.92|16732.92|16812.64|16732.64|16812.92|16732.92|16812.52|16732.52|10
1729571890000|2024-10-22 04:38:10|16812.63|16732.63|16812.67|16732.67|16812.73|16732.73|16812.52|16732.52|10
1729571900000|2024-10-22 04:38:20|16812.41|16732.41|16811.71|16731.71|16812.41|16732.41|16811.4|16731.4|9
1729571910000|2024-10-22 04:38:30|16811.61|16731.61|16810.91|16730.91|16811.88|16731.88|16810.91|16730.91|8
1729571920000|2024-10-22 04:38:40|16810.94|16730.94|16811.12|16731.12|16811.2|16731.2|16810.94|16730.94|7
1729571930000|2024-10-22 04:38:50|16811.11|16731.11|16811.13|16731.13|16811.22|16731.22|16811.03|16731.03|9
1729571940000|2024-10-22 04:39:00|16811.15|16731.15|16810.03|16730.03|16811.16|16731.16|16810.02|16730.02|10
1729571950000|2024-10-22 04:39:10|16809.98|16729.98|16806.34|16726.34|16809.98|16729.98|16806.34|16726.34|10
1729571960000|2024-10-22 04:39:20|16805.85|16725.85|16804.93|16724.93|16805.85|16725.85|16804.93|16724.93|8
1729571970000|2024-10-22 04:39:30|16804.63|16724.63|16802.52|16722.52|16804.63|16724.63|16802.52|16722.52|10
1729571980000|2024-10-22 04:39:40|16802.33|16722.33|16801.88|16721.88|16802.33|16722.33|16801.69|16721.69|10
1729571990000|2024-10-22 04:39:50|16801.87|16721.87|16802.61|16722.61|16802.69|16722.69|16801.87|16721.87|9
1729572000000|2024-10-22 04:40:00|16802.68|16722.68|16802.81|16722.81|16803.27|16723.27|16802.67|16722.67|9
1729572010000|2024-10-22 04:40:10|16803.03|16723.03|16801.2|16721.2|16803.3|16723.3|16801.14|16721.14|9
1729572020000|2024-10-22 04:40:20|16801.04|16721.04|16800.72|16720.72|16801.07|16721.07|16800.7|16720.7|10
1729572030000|2024-10-22 04:40:30|16800.7|16720.7|16800.91|16720.91|16801.09|16721.09|16800.61|16720.61|10
1729572040000|2024-10-22 04:40:40|16801.07|16721.07|16801.06|16721.06|16801.26|16721.26|16801.05|16721.05|10
1729572050000|2024-10-22 04:40:50|16801.05|16721.05|16803.33|16723.33|16803.33|16723.33|16800.68|16720.68|9
1729572060000|2024-10-22 04:41:00|16803.62|16723.62|16804.79|16724.79|16804.79|16724.79|16803.62|16723.62|10
1729572070000|2024-10-22 04:41:10|16805.07|16725.07|16805.01|16725.01|16805.37|16725.37|16804.2|16724.2|10
1729572080000|2024-10-22 04:41:20|16805.26|16725.26|16805.47|16725.47|16805.68|16725.68|16805.07|16725.07|10
1729572090000|2024-10-22 04:41:30|16805.56|16725.56|16806.45|16726.45|16806.53|16726.53|16805.56|16725.56|10
1729572100000|2024-10-22 04:41:40|16806.72|16726.72|16807.67|16727.67|16808.49|16728.49|16806.72|16726.72|10
1729572110000|2024-10-22 04:41:50|16807.82|16727.82|16808.03|16728.03|16808.15|16728.15|16807.79|16727.79|10
1729572120000|2024-10-22 04:42:00|16808.68|16728.68|16810.17|16730.17|16810.17|16730.17|16808.68|16728.68|8
1729572130000|2024-10-22 04:42:10|16810.89|16730.89|16810.5|16730.5|16811.2|16731.2|16810.5|16730.5|9
1729572140000|2024-10-22 04:42:20|16810.42|16730.42|16811.08|16731.08|16811.25|16731.25|16810.42|16730.42|10
1729572150000|2024-10-22 04:42:30|16811.13|16731.13|16810.36|16730.36|16811.18|16731.18|16810.36|16730.36|10
1729572160000|2024-10-22 04:42:40|16810.34|16730.34|16810.91|16730.91|16810.91|16730.91|16810.34|16730.34|9
1729572170000|2024-10-22 04:42:50|16810.99|16730.99|16810.98|16730.98|16811.06|16731.06|16810.98|16730.98|7
1729572180000|2024-10-22 04:43:00|16811.25|16731.25|16811.82|16731.82|16811.82|16731.82|16811.25|16731.25|9
1729572190000|2024-10-22 04:43:10|16811.55|16731.55|16810.93|16730.93|16811.55|16731.55|16810.56|16730.56|8
1729572200000|2024-10-22 04:43:20|16810.69|16730.69|16810.59|16730.59|16810.69|16730.69|16810.51|16730.51|9
1729572210000|2024-10-22 04:43:30|16810.63|16730.63|16810.56|16730.56|16810.63|16730.63|16810.23|16730.23|9
1729572220000|2024-10-22 04:43:40|16810.44|16730.44|16809.41|16729.41|16810.44|16730.44|16809.41|16729.41|9
1729572230000|2024-10-22 04:43:50|16809.31|16729.31|16808.63|16728.63|16809.31|16729.31|16808.63|16728.63|10
1729572240000|2024-10-22 04:44:00|16808.6|16728.6|16808.59|16728.59|16808.65|16728.65|16808.57|16728.57|10
1729572250000|2024-10-22 04:44:10|16808.58|16728.58|16808.7|16728.7|16808.71|16728.71|16808.56|16728.56|9
1729572260000|2024-10-22 04:44:20|16808.67|16728.67|16808.57|16728.57|16808.68|16728.68|16808.53|16728.53|9
1729572270000|2024-10-22 04:44:30|16808.51|16728.51|16808.73|16728.73|16808.73|16728.73|16808.46|16728.46|7
1729572280000|2024-10-22 04:44:40|16808.77|16728.77|16808.58|16728.58|16808.79|16728.79|16808.58|16728.58|10
1729572290000|2024-10-22 04:44:50|16808.57|16728.57|16808.57|16728.57|16808.68|16728.68|16808.51|16728.51|8
1729572300000|2024-10-22 04:45:00|16808.11|16728.11|16807.36|16727.36|16808.11|16728.11|16807.32|16727.32|9
1729572310000|2024-10-22 04:45:10|16807.15|16727.15|16807.21|16727.21|16807.28|16727.28|16806.99|16726.99|10
1729572320000|2024-10-22 04:45:20|16807.16|16727.16|16806.93|16726.93|16807.16|16727.16|16806.77|16726.77|10
1729572330000|2024-10-22 04:45:30|16806.85|16726.85|16807.14|16727.14|16807.14|16727.14|16806.82|16726.82|8
1729572340000|2024-10-22 04:45:40|16807.21|16727.21|16807.54|16727.54|16807.54|16727.54|16807.21|16727.21|8
1729572350000|2024-10-22 04:45:50|16807.57|16727.57|16807.29|16727.29|16807.65|16727.65|16807.29|16727.29|10
1729572360000|2024-10-22 04:46:00|16807.18|16727.18|16806.26|16726.26|16807.64|16727.64|16806.12|16726.12|10
1729572370000|2024-10-22 04:46:10|16806|16726|16802.8|16722.8|16806|16726|16802.71|16722.71|10
1729572380000|2024-10-22 04:46:20|16802.76|16722.76|16802.51|16722.51|16802.8|16722.8|16802.46|16722.46|9
1729572390000|2024-10-22 04:46:30|16802.42|16722.42|16801.74|16721.74|16802.98|16722.98|16801.68|16721.68|10
1729572400000|2024-10-22 04:46:40|16801.75|16721.75|16801.44|16721.44|16801.81|16721.81|16801.4|16721.4|6
1729572410000|2024-10-22 04:46:50|16801.33|16721.33|16801.77|16721.77|16801.77|16721.77|16801.28|16721.28|10
1729572420000|2024-10-22 04:47:00|16801.81|16721.81|16803.91|16723.91|16803.91|16723.91|16801.72|16721.72|8
1729572430000|2024-10-22 04:47:10|16803.9|16723.9|16801.97|16721.97|16803.91|16723.91|16801.97|16721.97|10
1729572440000|2024-10-22 04:47:20|16801.94|16721.94|16801.67|16721.67|16801.94|16721.94|16801.6|16721.6|8
1729572450000|2024-10-22 04:47:30|16801.71|16721.71|16803.8|16723.8|16803.8|16723.8|16801.71|16721.71|10
1729572460000|2024-10-22 04:47:40|16803.69|16723.69|16802.97|16722.97|16803.69|16723.69|16802.97|16722.97|9
1729572470000|2024-10-22 04:47:50|16802.99|16722.99|16803.16|16723.16|16803.32|16723.32|16802.98|16722.98|9
1729572480000|2024-10-22 04:48:00|16803.23|16723.23|16803.21|16723.21|16803.32|16723.32|16803.19|16723.19|9
1729572490000|2024-10-22 04:48:10|16802.88|16722.88|16802.83|16722.83|16803.36|16723.36|16802.6|16722.6|9
1729572500000|2024-10-22 04:48:20|16802.8|16722.8|16802.6|16722.6|16802.8|16722.8|16802.51|16722.51|8
1729572510000|2024-10-22 04:48:30|16802.56|16722.56|16803.28|16723.28|16803.28|16723.28|16802.3|16722.3|10
1729572520000|2024-10-22 04:48:40|16803.31|16723.31|16804.83|16724.83|16804.83|16724.83|16803.31|16723.31|10
1729572530000|2024-10-22 04:48:50|16804.86|16724.86|16804.89|16724.89|16805.22|16725.22|16804.86|16724.86|10
1729572540000|2024-10-22 04:49:00|16804.94|16724.94|16804.51|16724.51|16804.94|16724.94|16804.32|16724.32|10
1729572550000|2024-10-22 04:49:10|16804.44|16724.44|16804.25|16724.25|16804.44|16724.44|16804.24|16724.24|9
1729572560000|2024-10-22 04:49:20|16804.28|16724.28|16801.44|16721.44|16804.28|16724.28|16801.44|16721.44|9
1729572570000|2024-10-22 04:49:30|16801.77|16721.77|16801.85|16721.85|16801.85|16721.85|16801.35|16721.35|9
1729572580000|2024-10-22 04:49:40|16801.54|16721.54|16800.93|16720.93|16801.54|16721.54|16800.83|16720.83|6
1729572590000|2024-10-22 04:49:50|16800.92|16720.92|16800.45|16720.45|16800.93|16720.93|16800.45|16720.45|5
1729572600000|2024-10-22 04:50:00|16800.23|16720.23|16800|16720|16800.23|16720.23|16799.98|16719.98|9
1729572610000|2024-10-22 04:50:10|16801.05|16721.05|16802.5|16722.5|16802.5|16722.5|16801.05|16721.05|10
1729572620000|2024-10-22 04:50:20|16802.46|16722.46|16802.31|16722.31|16802.47|16722.47|16802.22|16722.22|9
1729572630000|2024-10-22 04:50:30|16802.55|16722.55|16802.04|16722.04|16802.55|16722.55|16801.94|16721.94|9
1729572640000|2024-10-22 04:50:40|16802.01|16722.01|16802.66|16722.66|16802.67|16722.67|16801.94|16721.94|10
1729572650000|2024-10-22 04:50:50|16802.71|16722.71|16803.11|16723.11|16803.32|16723.32|16802.71|16722.71|9
1729572660000|2024-10-22 04:51:00|16803.24|16723.24|16803.74|16723.74|16804.43|16724.43|16803.24|16723.24|10
1729572670000|2024-10-22 04:51:10|16803.77|16723.77|16804.05|16724.05|16804.15|16724.15|16803.69|16723.69|10
1729572680000|2024-10-22 04:51:20|16804.06|16724.06|16804.45|16724.45|16804.45|16724.45|16804.06|16724.06|10
1729572690000|2024-10-22 04:51:30|16804.44|16724.44|16803.98|16723.98|16804.44|16724.44|16803.73|16723.73|9
1729572700000|2024-10-22 04:51:40|16804.11|16724.11|16803.97|16723.97|16804.67|16724.67|16803.97|16723.97|10
1729572710000|2024-10-22 04:51:50|16803.96|16723.96|16803.76|16723.76|16803.96|16723.96|16803.7|16723.7|7
1729572720000|2024-10-22 04:52:00|16803.74|16723.74|16803.18|16723.18|16803.74|16723.74|16803.18|16723.18|10
1729572730000|2024-10-22 04:52:10|16803.17|16723.17|16804.04|16724.04|16804.36|16724.36|16803.17|16723.17|9
1729572740000|2024-10-22 04:52:20|16804.02|16724.02|16803.08|16723.08|16804.02|16724.02|16803.08|16723.08|9
1729572750000|2024-10-22 04:52:30|16803.1|16723.1|16803.45|16723.45|16803.7|16723.7|16803.1|16723.1|10
1729572760000|2024-10-22 04:52:40|16803.75|16723.75|16803.25|16723.25|16803.88|16723.88|16803.25|16723.25|10
1729572770000|2024-10-22 04:52:50|16803.79|16723.79|16803.34|16723.34|16803.84|16723.84|16803.34|16723.34|9
1729572780000|2024-10-22 04:53:00|16803.36|16723.36|16804.32|16724.32|16804.33|16724.33|16803.36|16723.36|10
1729572790000|2024-10-22 04:53:10|16804.34|16724.34|16804.46|16724.46|16804.5|16724.5|16804.2|16724.2|8
1729572800000|2024-10-22 04:53:20|16804.49|16724.49|16804.76|16724.76|16804.76|16724.76|16804.49|16724.49|8
1729572810000|2024-10-22 04:53:30|16804.94|16724.94|16805.41|16725.41|16805.41|16725.41|16804.94|16724.94|10
1729572820000|2024-10-22 04:53:40|16805.51|16725.51|16805.56|16725.56|16805.57|16725.57|16805.41|16725.41|7
1729572830000|2024-10-22 04:53:50|16805.63|16725.63|16805.14|16725.14|16805.81|16725.81|16805.14|16725.14|8
1729572840000|2024-10-22 04:54:00|16805.06|16725.06|16805.5|16725.5|16805.5|16725.5|16805.04|16725.04|8
1729572850000|2024-10-22 04:54:10|16805.51|16725.51|16806.01|16726.01|16806.31|16726.31|16805.51|16725.51|9
1729572860000|2024-10-22 04:54:20|16805.97|16725.97|16805.98|16725.98|16806|16726|16805.92|16725.92|9
1729572870000|2024-10-22 04:54:30|16806.2|16726.2|16806.29|16726.29|16806.34|16726.34|16806|16726|9
1729572880000|2024-10-22 04:54:40|16806.25|16726.25|16806.91|16726.91|16806.91|16726.91|16806.05|16726.05|9
1729572890000|2024-10-22 04:54:50|16806.95|16726.95|16808.25|16728.25|16808.25|16728.25|16806.95|16726.95|9
1729572900000|2024-10-22 04:55:00|16808.32|16728.32|16809.02|16729.02|16809.02|16729.02|16808.27|16728.27|9
1729572910000|2024-10-22 04:55:10|16808.92|16728.92|16809.68|16729.68|16809.69|16729.69|16808.92|16728.92|10
1729572920000|2024-10-22 04:55:20|16809.65|16729.65|16809.9|16729.9|16810.26|16730.26|16809.65|16729.65|10
1729572930000|2024-10-22 04:55:30|16809.96|16729.96|16810.67|16730.67|16810.67|16730.67|16809.85|16729.85|8
1729572940000|2024-10-22 04:55:40|16810.61|16730.61|16810.49|16730.49|16810.75|16730.75|16810.49|16730.49|9
1729572950000|2024-10-22 04:55:50|16810.51|16730.51|16810.65|16730.65|16810.65|16730.65|16810.31|16730.31|9
1729572960000|2024-10-22 04:56:00|16810.62|16730.62|16811.51|16731.51|16811.59|16731.59|16810.62|16730.62|9
1729572970000|2024-10-22 04:56:10|16811.53|16731.53|16811.88|16731.88|16811.94|16731.94|16811.53|16731.53|9
1729572980000|2024-10-22 04:56:20|16812.04|16732.04|16812.38|16732.38|16812.39|16732.39|16812.04|16732.04|10
1729572990000|2024-10-22 04:56:30|16812.7|16732.7|16813.3|16733.3|16813.3|16733.3|16812.7|16732.7|10
1729573000000|2024-10-22 04:56:40|16813.22|16733.22|16813.49|16733.49|16813.59|16733.59|16813.16|16733.16|9
1729573010000|2024-10-22 04:56:50|16813.52|16733.52|16813.86|16733.86|16813.88|16733.88|16813.5|16733.5|9
1729573020000|2024-10-22 04:57:00|16813.93|16733.93|16815.01|16735.01|16815.01|16735.01|16813.93|16733.93|9
1729573030000|2024-10-22 04:57:10|16814.97|16734.97|16815.49|16735.49|16815.7|16735.7|16814.84|16734.84|10
1729573040000|2024-10-22 04:57:20|16815.52|16735.52|16816.64|16736.64|16817.13|16737.13|16815.52|16735.52|10
1729573050000|2024-10-22 04:57:30|16816.44|16736.44|16816.5|16736.5|16816.5|16736.5|16816.44|16736.44|7
1729573060000|2024-10-22 04:57:40|16816.48|16736.48|16820.78|16740.78|16820.78|16740.78|16816.32|16736.32|10
1729573070000|2024-10-22 04:57:50|16820.81|16740.81|16821.08|16741.08|16821.23|16741.23|16820.81|16740.81|10
1729573080000|2024-10-22 04:58:00|16821.07|16741.07|16821.44|16741.44|16821.44|16741.44|16820.55|16740.55|10
1729573090000|2024-10-22 04:58:10|16821.41|16741.41|16823.41|16743.41|16823.41|16743.41|16821.41|16741.41|9
1729573100000|2024-10-22 04:58:20|16823.11|16743.11|16823.13|16743.13|16823.15|16743.15|16823.07|16743.07|9
1729573110000|2024-10-22 04:58:30|16823.08|16743.08|16824.09|16744.09|16824.09|16744.09|16823.04|16743.04|10
1729573120000|2024-10-22 04:58:40|16823.6|16743.6|16823.08|16743.08|16823.6|16743.6|16823.08|16743.08|9
1729573130000|2024-10-22 04:58:50|16823.43|16743.43|16823.04|16743.04|16823.43|16743.43|16822.99|16742.99|8
1729573140000|2024-10-22 04:59:00|16823.05|16743.05|16823.32|16743.32|16823.33|16743.33|16823.05|16743.05|7
1729573150000|2024-10-22 04:59:10|16823.3|16743.3|16823.57|16743.57|16823.9|16743.9|16823.3|16743.3|7
1729573160000|2024-10-22 04:59:20|16823.6|16743.6|16821.62|16741.62|16823.64|16743.64|16821.62|16741.62|10
1729573170000|2024-10-22 04:59:30|16821.35|16741.35|16821.13|16741.13|16821.37|16741.37|16821.1|16741.1|8
1729573180000|2024-10-22 04:59:40|16821.15|16741.15|16821.14|16741.14|16821.21|16741.21|16821.1|16741.1|6
1729573190000|2024-10-22 04:59:50|16821.15|16741.15|16823.07|16743.07|16823.07|16743.07|16821.15|16741.15|10
1729573200000|2024-10-22 05:00:00|16823.08|16743.08|16822.94|16742.94|16823.3|16743.3|16822.94|16742.94|9
1729573210000|2024-10-22 05:00:10|16822.86|16742.86|16822|16742|16822.86|16742.86|16821.7|16741.7|10
1729573220000|2024-10-22 05:00:20|16821.35|16741.35|16819.92|16739.92|16821.35|16741.35|16819.92|16739.92|10
1729573230000|2024-10-22 05:00:30|16819.62|16739.62|16819.33|16739.33|16819.79|16739.79|16819.31|16739.31|10
1729573240000|2024-10-22 05:00:40|16819.92|16739.92|16820.22|16740.22|16820.43|16740.43|16819.92|16739.92|10
1729573250000|2024-10-22 05:00:50|16820.23|16740.23|16820.38|16740.38|16820.54|16740.54|16820.18|16740.18|8
1729573260000|2024-10-22 05:01:00|16821.38|16741.38|16823.29|16743.29|16823.36|16743.36|16821.38|16741.38|9
1729573270000|2024-10-22 05:01:10|16823.19|16743.19|16822.67|16742.67|16823.19|16743.19|16822.58|16742.58|10
1729573280000|2024-10-22 05:01:20|16822.68|16742.68|16821.82|16741.82|16822.68|16742.68|16821.82|16741.82|7
1729573290000|2024-10-22 05:01:30|16821.84|16741.84|16822.11|16742.11|16822.43|16742.43|16821.84|16741.84|7
1729573300000|2024-10-22 05:01:40|16822.12|16742.12|16822.11|16742.11|16822.28|16742.28|16822.11|16742.11|9
1729573310000|2024-10-22 05:01:50|16822.17|16742.17|16822.31|16742.31|16823.05|16743.05|16821.69|16741.69|9
1729573320000|2024-10-22 05:02:00|16822.27|16742.27|16821.16|16741.16|16822.3|16742.3|16821.16|16741.16|9
1729573330000|2024-10-22 05:02:10|16821.04|16741.04|16821.46|16741.46|16821.65|16741.65|16820.83|16740.83|10
1729573340000|2024-10-22 05:02:20|16821.26|16741.26|16820.05|16740.05|16821.26|16741.26|16820.05|16740.05|10
1729573350000|2024-10-22 05:02:30|16819.64|16739.64|16816.68|16736.68|16819.64|16739.64|16816.68|16736.68|10
1729573360000|2024-10-22 05:02:40|16816.6|16736.6|16816.99|16736.99|16816.99|16736.99|16815.99|16735.99|10
1729573370000|2024-10-22 05:02:50|16816.98|16736.98|16818.45|16738.45|16818.45|16738.45|16816.98|16736.98|10
1729573380000|2024-10-22 05:03:00|16818.51|16738.51|16816.15|16736.15|16819|16739|16816.09|16736.09|10
1729573390000|2024-10-22 05:03:10|16816.17|16736.17|16817.21|16737.21|16817.95|16737.95|16816.17|16736.17|9
1729573400000|2024-10-22 05:03:20|16817.06|16737.06|16816.39|16736.39|16817.06|16737.06|16816.39|16736.39|10
1729573410000|2024-10-22 05:03:30|16816.4|16736.4|16816.2|16736.2|16816.43|16736.43|16816.2|16736.2|10
1729573420000|2024-10-22 05:03:40|16816.23|16736.23|16821.18|16741.18|16821.18|16741.18|16816.11|16736.11|8
1729573430000|2024-10-22 05:03:50|16821.24|16741.24|16821.38|16741.38|16821.58|16741.58|16821.24|16741.24|9
1729573440000|2024-10-22 05:04:00|16821.36|16741.36|16822.55|16742.55|16822.55|16742.55|16821.36|16741.36|10
1729573450000|2024-10-22 05:04:10|16823.01|16743.01|16824.08|16744.08|16824.08|16744.08|16822.85|16742.85|10
1729573460000|2024-10-22 05:04:20|16824.72|16744.72|16824.13|16744.13|16824.72|16744.72|16822.83|16742.83|10
1729573470000|2024-10-22 05:04:30|16825.42|16745.42|16826.06|16746.06|16827.34|16747.34|16825.42|16745.42|10
1729573480000|2024-10-22 05:04:40|16826.26|16746.26|16825.81|16745.81|16826.73|16746.73|16825.67|16745.67|10
1729573490000|2024-10-22 05:04:50|16825.79|16745.79|16826.07|16746.07|16826.09|16746.09|16825.75|16745.75|9
1729573500000|2024-10-22 05:05:00|16826.04|16746.04|16827.78|16747.78|16827.78|16747.78|16826.01|16746.01|9
1729573510000|2024-10-22 05:05:10|16827.7|16747.7|16830.02|16750.02|16830.02|16750.02|16827.57|16747.57|10
1729573520000|2024-10-22 05:05:20|16830.03|16750.03|16832.35|16752.35|16832.35|16752.35|16830.03|16750.03|10
1729573530000|2024-10-22 05:05:30|16832.33|16752.33|16832.29|16752.29|16832.63|16752.63|16832.29|16752.29|10
1729573540000|2024-10-22 05:05:40|16832.51|16752.51|16832.76|16752.76|16832.78|16752.78|16832.51|16752.51|10
1729573550000|2024-10-22 05:05:50|16832.75|16752.75|16836.61|16756.61|16836.63|16756.63|16832.71|16752.71|10
1729573560000|2024-10-22 05:06:00|16836.56|16756.56|16836.82|16756.82|16836.82|16756.82|16836.36|16756.36|10
1729573570000|2024-10-22 05:06:10|16836.61|16756.61|16839.76|16759.76|16839.79|16759.79|16836.61|16756.61|10
1729573580000|2024-10-22 05:06:20|16839.87|16759.87|16842.75|16762.75|16842.75|16762.75|16839.87|16759.87|10
1729573590000|2024-10-22 05:06:30|16842.92|16762.92|16842.79|16762.79|16843.07|16763.07|16842.65|16762.65|10
1729573600000|2024-10-22 05:06:40|16842.88|16762.88|16844.18|16764.18|16844.39|16764.39|16842.88|16762.88|10
1729573610000|2024-10-22 05:06:50|16844.27|16764.27|16844.81|16764.81|16844.85|16764.85|16844.25|16764.25|9
1729573620000|2024-10-22 05:07:00|16844.93|16764.93|16847.67|16767.67|16847.67|16767.67|16844.75|16764.75|9
1729573630000|2024-10-22 05:07:10|16847.8|16767.8|16847.82|16767.82|16847.9|16767.9|16847.39|16767.39|10
1729573640000|2024-10-22 05:07:20|16847.54|16767.54|16847.88|16767.88|16848.14|16768.14|16847.26|16767.26|9
1729573650000|2024-10-22 05:07:30|16847.8|16767.8|16847.95|16767.95|16848.14|16768.14|16847.66|16767.66|8
1729573660000|2024-10-22 05:07:40|16847.9|16767.9|16847.54|16767.54|16848.01|16768.01|16847.26|16767.26|9
1729573670000|2024-10-22 05:07:50|16847.49|16767.49|16847.15|16767.15|16847.53|16767.53|16846.87|16766.87|9
1729573680000|2024-10-22 05:08:00|16847.25|16767.25|16847.35|16767.35|16847.71|16767.71|16847.22|16767.22|9
1729573690000|2024-10-22 05:08:10|16847.41|16767.41|16847.5|16767.5|16847.51|16767.51|16847.33|16767.33|8
1729573700000|2024-10-22 05:08:20|16847.4|16767.4|16849.9|16769.9|16849.9|16769.9|16847.4|16767.4|8
1729573710000|2024-10-22 05:08:30|16850.03|16770.03|16850.56|16770.56|16850.56|16770.56|16850.03|16770.03|8
1729573720000|2024-10-22 05:08:40|16850.67|16770.67|16853.01|16773.01|16853.01|16773.01|16850.67|16770.67|10
1729573730000|2024-10-22 05:08:50|16853.02|16773.02|16852.98|16772.98|16853.1|16773.1|16852.98|16772.98|7
1729573740000|2024-10-22 05:09:00|16852.85|16772.85|16852.36|16772.36|16852.85|16772.85|16851.76|16771.76|10
1729573750000|2024-10-22 05:09:10|16852.3|16772.3|16851.95|16771.95|16852.34|16772.34|16851.95|16771.95|10
1729573760000|2024-10-22 05:09:20|16851.89|16771.89|16853.8|16773.8|16853.93|16773.93|16851.89|16771.89|10
1729573770000|2024-10-22 05:09:30|16854.3|16774.3|16853.35|16773.35|16854.3|16774.3|16852.86|16772.86|10
1729573780000|2024-10-22 05:09:40|16853.4|16773.4|16853.21|16773.21|16853.57|16773.57|16853.21|16773.21|8
1729573790000|2024-10-22 05:09:50|16852.85|16772.85|16853.78|16773.78|16853.78|16773.78|16852.74|16772.74|9
1729573800000|2024-10-22 05:10:00|16853.83|16773.83|16854.57|16774.57|16854.57|16774.57|16853.71|16773.71|10
1729573810000|2024-10-22 05:10:10|16854.48|16774.48|16854.28|16774.28|16854.61|16774.61|16854.28|16774.28|8
1729573820000|2024-10-22 05:10:20|16854.03|16774.03|16854.67|16774.67|16854.67|16774.67|16853.63|16773.63|9
1729573830000|2024-10-22 05:10:30|16854.84|16774.84|16854.76|16774.76|16855.61|16775.61|16854.76|16774.76|10
1729573840000|2024-10-22 05:10:40|16854.83|16774.83|16856.03|16776.03|16856.03|16776.03|16854.83|16774.83|10
1729573850000|2024-10-22 05:10:50|16857.71|16777.71|16858.31|16778.31|16858.31|16778.31|16857.33|16777.33|9
1729573860000|2024-10-22 05:11:00|16858.57|16778.57|16860.98|16780.98|16860.98|16780.98|16858.14|16778.14|10
1729573870000|2024-10-22 05:11:10|16861|16781|16867.19|16787.19|16867.19|16787.19|16860.8|16780.8|10
1729573880000|2024-10-22 05:11:20|16867.39|16787.39|16868.34|16788.34|16868.5|16788.5|16867.39|16787.39|10
1729573890000|2024-10-22 05:11:30|16868.38|16788.38|16870.22|16790.22|16870.22|16790.22|16868.38|16788.38|10
1729573900000|2024-10-22 05:11:40|16870.43|16790.43|16872.32|16792.32|16872.47|16792.47|16870.43|16790.43|10
1729573910000|2024-10-22 05:11:50|16872.5|16792.5|16872.66|16792.66|16873.01|16793.01|16872.18|16792.18|8
1729573920000|2024-10-22 05:12:00|16872.68|16792.68|16873.18|16793.18|16873.3|16793.3|16872.68|16792.68|9
1729573930000|2024-10-22 05:12:10|16873.29|16793.29|16873.34|16793.34|16873.4|16793.4|16873.13|16793.13|9
1729573940000|2024-10-22 05:12:20|16873.47|16793.47|16873.44|16793.44|16874.29|16794.29|16873.3|16793.3|10
1729573950000|2024-10-22 05:12:30|16873.7|16793.7|16873.24|16793.24|16873.78|16793.78|16873.23|16793.23|9
1729573960000|2024-10-22 05:12:40|16873.09|16793.09|16873.35|16793.35|16873.35|16793.35|16872.54|16792.54|10
1729573970000|2024-10-22 05:12:50|16873.34|16793.34|16874.22|16794.22|16874.22|16794.22|16873.34|16793.34|9
1729573980000|2024-10-22 05:13:00|16874.24|16794.24|16874.34|16794.34|16874.72|16794.72|16874.24|16794.24|10
1729573990000|2024-10-22 05:13:10|16874.17|16794.17|16873.84|16793.84|16874.41|16794.41|16873.39|16793.39|10
1729574000000|2024-10-22 05:13:20|16873.73|16793.73|16874.69|16794.69|16875.12|16795.12|16873.73|16793.73|8
1729574010000|2024-10-22 05:13:30|16874.53|16794.53|16875.29|16795.29|16875.48|16795.48|16874.53|16794.53|9
1729574020000|2024-10-22 05:13:40|16875.31|16795.31|16876.64|16796.64|16876.64|16796.64|16875.27|16795.27|10
1729574030000|2024-10-22 05:13:50|16876.88|16796.88|16877.5|16797.5|16877.93|16797.93|16876.26|16796.26|10
1729574040000|2024-10-22 05:14:00|16876.99|16796.99|16876.49|16796.49|16877.02|16797.02|16876.49|16796.49|10
1729574050000|2024-10-22 05:14:10|16876.2|16796.2|16872.32|16792.32|16876.2|16796.2|16872.32|16792.32|10
1729574060000|2024-10-22 05:14:20|16871.8|16791.8|16872.46|16792.46|16872.9|16792.9|16871.8|16791.8|10
1729574070000|2024-10-22 05:14:30|16872.28|16792.28|16872.37|16792.37|16872.37|16792.37|16871.86|16791.86|8
1729574080000|2024-10-22 05:14:40|16872.42|16792.42|16872.14|16792.14|16872.43|16792.43|16872.14|16792.14|9
1729574090000|2024-10-22 05:14:50|16872.47|16792.47|16873.29|16793.29|16873.35|16793.35|16872.47|16792.47|9
1729574100000|2024-10-22 05:15:00|16873.13|16793.13|16875.07|16795.07|16875.07|16795.07|16873.04|16793.04|10
1729574110000|2024-10-22 05:15:10|16875.52|16795.52|16877.94|16797.94|16877.97|16797.97|16875.52|16795.52|10
1729574120000|2024-10-22 05:15:20|16878.1|16798.1|16878.65|16798.65|16878.7|16798.7|16878.05|16798.05|10
1729574130000|2024-10-22 05:15:30|16878.69|16798.69|16878.69|16798.69|16878.91|16798.91|16878.45|16798.45|10
1729574140000|2024-10-22 05:15:40|16878.56|16798.56|16879.63|16799.63|16880.03|16800.03|16878.56|16798.56|10
1729574150000|2024-10-22 05:15:50|16879.46|16799.46|16878.4|16798.4|16879.48|16799.48|16878.4|16798.4|9
1729574160000|2024-10-22 05:16:00|16878.65|16798.65|16876.84|16796.84|16878.69|16798.69|16876.84|16796.84|9
1729574170000|2024-10-22 05:16:10|16876.68|16796.68|16880.01|16800.01|16880.08|16800.08|16876.68|16796.68|10
1729574180000|2024-10-22 05:16:20|16880.33|16800.33|16879.72|16799.72|16880.33|16800.33|16879.7|16799.7|10
1729574190000|2024-10-22 05:16:30|16879.87|16799.87|16880.21|16800.21|16880.76|16800.76|16879.57|16799.57|10
1729574200000|2024-10-22 05:16:40|16879.69|16799.69|16877.49|16797.49|16879.69|16799.69|16877.49|16797.49|9
1729574210000|2024-10-22 05:16:50|16877.47|16797.47|16871.68|16791.68|16877.47|16797.47|16871.64|16791.64|10
1729574220000|2024-10-22 05:17:00|16871.79|16791.79|16870.48|16790.48|16872.15|16792.15|16870.48|16790.48|10
1729574230000|2024-10-22 05:17:10|16870.65|16790.65|16871.23|16791.23|16871.34|16791.34|16870.54|16790.54|10
1729574240000|2024-10-22 05:17:20|16871.95|16791.95|16871.12|16791.12|16871.95|16791.95|16871.12|16791.12|10
1729574250000|2024-10-22 05:17:30|16871.06|16791.06|16870.41|16790.41|16871.06|16791.06|16870.41|16790.41|9
1729574260000|2024-10-22 05:17:40|16872.23|16792.23|16872.5|16792.5|16872.61|16792.61|16871.66|16791.66|9
1729574270000|2024-10-22 05:17:50|16872.45|16792.45|16872.8|16792.8|16873.23|16793.23|16872.45|16792.45|10
1729574280000|2024-10-22 05:18:00|16872.79|16792.79|16873.06|16793.06|16873.3|16793.3|16872.79|16792.79|9
1729574290000|2024-10-22 05:18:10|16872.67|16792.67|16871.79|16791.79|16872.67|16792.67|16870.93|16790.93|10
1729574300000|2024-10-22 05:18:20|16871.63|16791.63|16870.65|16790.65|16871.63|16791.63|16870.65|16790.65|10
1729574310000|2024-10-22 05:18:30|16870.61|16790.61|16870.58|16790.58|16870.84|16790.84|16870.5|16790.5|10
1729574320000|2024-10-22 05:18:40|16870.49|16790.49|16870.78|16790.78|16870.8|16790.8|16870.41|16790.41|10
1729574330000|2024-10-22 05:18:50|16870.89|16790.89|16868.73|16788.73|16870.89|16790.89|16868.62|16788.62|10
1729574340000|2024-10-22 05:19:00|16869.15|16789.15|16871.42|16791.42|16871.42|16791.42|16869.15|16789.15|10
1729574350000|2024-10-22 05:19:10|16871.67|16791.67|16871.87|16791.87|16871.92|16791.92|16871.67|16791.67|8
1729574360000|2024-10-22 05:19:20|16871.89|16791.89|16871.8|16791.8|16871.94|16791.94|16871.78|16791.78|8
1729574370000|2024-10-22 05:19:30|16871.32|16791.32|16870.39|16790.39|16871.32|16791.32|16869.35|16789.35|10
1729574380000|2024-10-22 05:19:40|16871.3|16791.3|16872.27|16792.27|16872.27|16792.27|16871.3|16791.3|9
1729574390000|2024-10-22 05:19:50|16872.07|16792.07|16872.21|16792.21|16872.31|16792.31|16872.03|16792.03|10
1729574400000|2024-10-22 05:20:00|16872.19|16792.19|16873.39|16793.39|16873.41|16793.41|16871.83|16791.83|10
1729574410000|2024-10-22 05:20:10|16873.36|16793.36|16871.95|16791.95|16874.26|16794.26|16871.95|16791.95|10
1729574420000|2024-10-22 05:20:20|16872.02|16792.02|16872.12|16792.12|16874.16|16794.16|16872.02|16792.02|10
1729574430000|2024-10-22 05:20:30|16872.06|16792.06|16870.58|16790.58|16872.06|16792.06|16870.58|16790.58|10
1729574440000|2024-10-22 05:20:40|16870.22|16790.22|16869.85|16789.85|16870.36|16790.36|16869.67|16789.67|10
1729574450000|2024-10-22 05:20:50|16870.28|16790.28|16869.69|16789.69|16870.61|16790.61|16869.69|16789.69|10
1729574460000|2024-10-22 05:21:00|16869.7|16789.7|16872.07|16792.07|16872.07|16792.07|16869.7|16789.7|10
1729574470000|2024-10-22 05:21:10|16871.8|16791.8|16869.6|16789.6|16871.8|16791.8|16869.13|16789.13|9
1729574480000|2024-10-22 05:21:20|16869.06|16789.06|16867.56|16787.56|16869.09|16789.09|16867.5|16787.5|10
1729574490000|2024-10-22 05:21:30|16867.1|16787.1|16866.76|16786.76|16867.18|16787.18|16866.76|16786.76|10
1729574500000|2024-10-22 05:21:40|16867.08|16787.08|16866.75|16786.75|16867.72|16787.72|16866.75|16786.75|10
1729574510000|2024-10-22 05:21:50|16866.92|16786.92|16869.28|16789.28|16869.28|16789.28|16866.92|16786.92|10
1729574520000|2024-10-22 05:22:00|16869.36|16789.36|16867.24|16787.24|16869.36|16789.36|16867.24|16787.24|10
1729574530000|2024-10-22 05:22:10|16866.69|16786.69|16865.92|16785.92|16866.69|16786.69|16865.78|16785.78|10
1729574540000|2024-10-22 05:22:20|16865.18|16785.18|16864.31|16784.31|16865.18|16785.18|16864.24|16784.24|10
1729574550000|2024-10-22 05:22:30|16864.43|16784.43|16863.26|16783.26|16864.43|16784.43|16863.26|16783.26|9
1729574560000|2024-10-22 05:22:40|16863.16|16783.16|16864.8|16784.8|16865.1|16785.1|16863.03|16783.03|10
1729574570000|2024-10-22 05:22:50|16865.27|16785.27|16866.62|16786.62|16866.62|16786.62|16865.27|16785.27|10
1729574580000|2024-10-22 05:23:00|16866.71|16786.71|16864.77|16784.77|16866.71|16786.71|16864.77|16784.77|9
1729574590000|2024-10-22 05:23:10|16864.83|16784.83|16865.18|16785.18|16865.18|16785.18|16864.81|16784.81|10
1729574600000|2024-10-22 05:23:20|16865.19|16785.19|16864.62|16784.62|16865.19|16785.19|16864.62|16784.62|10
1729574610000|2024-10-22 05:23:30|16864.17|16784.17|16864.06|16784.06|16864.17|16784.17|16863.03|16783.03|10
1729574620000|2024-10-22 05:23:40|16864.73|16784.73|16864|16784|16864.74|16784.74|16863.92|16783.92|10
1729574630000|2024-10-22 05:23:50|16864.03|16784.03|16864.74|16784.74|16864.74|16784.74|16864.03|16784.03|10
1729574640000|2024-10-22 05:24:00|16864.72|16784.72|16866.86|16786.86|16866.86|16786.86|16864.72|16784.72|10
1729574650000|2024-10-22 05:24:10|16866.98|16786.98|16867.44|16787.44|16867.44|16787.44|16866.79|16786.79|10
1729574660000|2024-10-22 05:24:20|16867.53|16787.53|16866.99|16786.99|16867.53|16787.53|16866.79|16786.79|10
1729574670000|2024-10-22 05:24:30|16866.5|16786.5|16864.65|16784.65|16866.5|16786.5|16864.65|16784.65|10
1729574680000|2024-10-22 05:24:40|16864.6|16784.6|16865.3|16785.3|16865.33|16785.33|16864.5|16784.5|8
1729574690000|2024-10-22 05:24:50|16865.57|16785.57|16864.81|16784.81|16865.6|16785.6|16864.58|16784.58|10
1729574700000|2024-10-22 05:25:00|16865|16785|16865.01|16785.01|16865.51|16785.51|16865|16785|10
1729574710000|2024-10-22 05:25:10|16865.81|16785.81|16867.42|16787.42|16867.42|16787.42|16865.78|16785.78|10
1729574720000|2024-10-22 05:25:20|16867.66|16787.66|16867.96|16787.96|16867.99|16787.99|16867.37|16787.37|10
1729574730000|2024-10-22 05:25:30|16868.14|16788.14|16868.74|16788.74|16868.74|16788.74|16868.03|16788.03|10
1729574740000|2024-10-22 05:25:40|16868.76|16788.76|16868.95|16788.95|16868.95|16788.95|16868.49|16788.49|10
1729574750000|2024-10-22 05:25:50|16868.93|16788.93|16868.92|16788.92|16869.37|16789.37|16868.92|16788.92|10
1729574760000|2024-10-22 05:26:00|16868.82|16788.82|16868.35|16788.35|16869.34|16789.34|16868.34|16788.34|10
1729574770000|2024-10-22 05:26:10|16868.31|16788.31|16867.58|16787.58|16868.31|16788.31|16867.58|16787.58|10
1729574780000|2024-10-22 05:26:20|16867.54|16787.54|16863.75|16783.75|16867.54|16787.54|16863.75|16783.75|10
1729574790000|2024-10-22 05:26:30|16863.6|16783.6|16862.57|16782.57|16863.6|16783.6|16862.57|16782.57|10
1729574800000|2024-10-22 05:26:40|16862.54|16782.54|16860.84|16780.84|16862.54|16782.54|16860.84|16780.84|10
1729574810000|2024-10-22 05:26:50|16860.42|16780.42|16858.58|16778.58|16860.42|16780.42|16858.58|16778.58|9
1729574820000|2024-10-22 05:27:00|16858.78|16778.78|16856.14|16776.14|16858.78|16778.78|16856.14|16776.14|9
1729574830000|2024-10-22 05:27:10|16856.13|16776.13|16854.77|16774.77|16856.3|16776.3|16854.77|16774.77|10
1729574840000|2024-10-22 05:27:20|16854.83|16774.83|16854.42|16774.42|16855|16775|16854.42|16774.42|8
1729574850000|2024-10-22 05:27:30|16854.41|16774.41|16853.56|16773.56|16854.42|16774.42|16853.47|16773.47|7
1729574860000|2024-10-22 05:27:40|16853.63|16773.63|16853.13|16773.13|16853.86|16773.86|16853.13|16773.13|9
1729574870000|2024-10-22 05:27:50|16852.72|16772.72|16852.91|16772.91|16852.91|16772.91|16852.56|16772.56|10
1729574880000|2024-10-22 05:28:00|16852.86|16772.86|16852.92|16772.92|16853.23|16773.23|16852.86|16772.86|8
1729574890000|2024-10-22 05:28:10|16852.91|16772.91|16853.31|16773.31|16853.37|16773.37|16852.91|16772.91|9
1729574900000|2024-10-22 05:28:20|16853.17|16773.17|16851.22|16771.22|16853.17|16773.17|16850.9|16770.9|10
1729574910000|2024-10-22 05:28:30|16851.31|16771.31|16850.33|16770.33|16851.32|16771.32|16850.33|16770.33|10
1729574920000|2024-10-22 05:28:40|16850.54|16770.54|16851.21|16771.21|16851.25|16771.25|16850.54|16770.54|10
1729574930000|2024-10-22 05:28:50|16851.23|16771.23|16852.56|16772.56|16852.56|16772.56|16850.52|16770.52|8
1729574940000|2024-10-22 05:29:00|16852.57|16772.57|16851.92|16771.92|16852.69|16772.69|16851.92|16771.92|8
1729574950000|2024-10-22 05:29:10|16852|16772|16850.06|16770.06|16852.08|16772.08|16850.03|16770.03|8
1729574960000|2024-10-22 05:29:20|16850.29|16770.29|16850.23|16770.23|16850.58|16770.58|16850.12|16770.12|10
1729574970000|2024-10-22 05:29:30|16850.19|16770.19|16850.22|16770.22|16850.3|16770.3|16850.12|16770.12|10
1729574980000|2024-10-22 05:29:40|16850.25|16770.25|16850.27|16770.27|16852.32|16772.32|16850.25|16770.25|10
1729574990000|2024-10-22 05:29:50|16850.24|16770.24|16850.01|16770.01|16850.24|16770.24|16849.89|16769.89|9
1729575000000|2024-10-22 05:30:00|16850.06|16770.06|16848.46|16768.46|16850.06|16770.06|16848.46|16768.46|9
1729575010000|2024-10-22 05:30:10|16848.58|16768.58|16850.67|16770.67|16850.67|16770.67|16848.58|16768.58|9
1729575020000|2024-10-22 05:30:20|16850.98|16770.98|16853.33|16773.33|16853.33|16773.33|16850.96|16770.96|9
1729575030000|2024-10-22 05:30:30|16853.36|16773.36|16854.95|16774.95|16854.95|16774.95|16853.36|16773.36|10
1729575040000|2024-10-22 05:30:40|16854.92|16774.92|16856.55|16776.55|16856.57|16776.57|16854.84|16774.84|10
1729575050000|2024-10-22 05:30:50|16856.54|16776.54|16856.44|16776.44|16856.64|16776.64|16856.44|16776.44|10
1729575060000|2024-10-22 05:31:00|16856.42|16776.42|16856.05|16776.05|16856.71|16776.71|16856.05|16776.05|9
1729575070000|2024-10-22 05:31:10|16855.98|16775.98|16853.81|16773.81|16856.05|16776.05|16853.81|16773.81|9
1729575080000|2024-10-22 05:31:20|16853.74|16773.74|16856.25|16776.25|16856.25|16776.25|16853.7|16773.7|9
1729575090000|2024-10-22 05:31:30|16856.41|16776.41|16857.33|16777.33|16857.33|16777.33|16856.41|16776.41|10
1729575100000|2024-10-22 05:31:40|16857.53|16777.53|16858.7|16778.7|16858.7|16778.7|16857.53|16777.53|9
1729575110000|2024-10-22 05:31:50|16858.79|16778.79|16858.95|16778.95|16858.95|16778.95|16858.79|16778.79|9
1729575120000|2024-10-22 05:32:00|16858.84|16778.84|16862.89|16782.89|16862.92|16782.92|16858.84|16778.84|10
1729575130000|2024-10-22 05:32:10|16862.88|16782.88|16863.11|16783.11|16863.62|16783.62|16862.45|16782.45|8
1729575140000|2024-10-22 05:32:20|16863.19|16783.19|16864.01|16784.01|16864.01|16784.01|16863.19|16783.19|9
1729575150000|2024-10-22 05:32:30|16864.02|16784.02|16863.39|16783.39|16864.04|16784.04|16863.39|16783.39|10
1729575160000|2024-10-22 05:32:40|16863.61|16783.61|16864.03|16784.03|16864.03|16784.03|16863.59|16783.59|10
1729575170000|2024-10-22 05:32:50|16864.3|16784.3|16863.76|16783.76|16864.33|16784.33|16863.49|16783.49|10
1729575180000|2024-10-22 05:33:00|16863.74|16783.74|16862.81|16782.81|16863.74|16783.74|16862.81|16782.81|9
1729575190000|2024-10-22 05:33:10|16862.71|16782.71|16862.22|16782.22|16862.89|16782.89|16862.22|16782.22|10
1729575200000|2024-10-22 05:33:20|16861.78|16781.78|16859.61|16779.61|16861.78|16781.78|16859.61|16779.61|10
1729575210000|2024-10-22 05:33:30|16857.04|16777.04|16856.49|16776.49|16857.04|16777.04|16856.48|16776.48|9
1729575220000|2024-10-22 05:33:40|16856.63|16776.63|16855.15|16775.15|16856.63|16776.63|16855.15|16775.15|10
1729575230000|2024-10-22 05:33:50|16855.18|16775.18|16854.16|16774.16|16855.18|16775.18|16853.95|16773.95|10
1729575240000|2024-10-22 05:34:00|16854.2|16774.2|16853.03|16773.03|16854.26|16774.26|16853.03|16773.03|10
1729575250000|2024-10-22 05:34:10|16853.02|16773.02|16853.81|16773.81|16853.81|16773.81|16852.92|16772.92|10
1729575260000|2024-10-22 05:34:20|16853.85|16773.85|16852.39|16772.39|16853.89|16773.89|16852.36|16772.36|9
1729575270000|2024-10-22 05:34:30|16852.17|16772.17|16852.3|16772.3|16853.08|16773.08|16852.17|16772.17|10
1729575280000|2024-10-22 05:34:40|16852.19|16772.19|16852.39|16772.39|16852.39|16772.39|16851.95|16771.95|10
1729575290000|2024-10-22 05:34:50|16852.27|16772.27|16851.67|16771.67|16852.36|16772.36|16851.67|16771.67|9
1729575300000|2024-10-22 05:35:00|16851.59|16771.59|16852.18|16772.18|16852.18|16772.18|16851.46|16771.46|10
1729575310000|2024-10-22 05:35:10|16852.15|16772.15|16851.6|16771.6|16852.15|16772.15|16851.5|16771.5|10
1729575320000|2024-10-22 05:35:20|16851.5|16771.5|16851.3|16771.3|16851.5|16771.5|16851.08|16771.08|8
1729575330000|2024-10-22 05:35:30|16851.4|16771.4|16850.89|16770.89|16851.42|16771.42|16850.89|16770.89|8
1729575340000|2024-10-22 05:35:40|16850.92|16770.92|16851.33|16771.33|16851.49|16771.49|16850.92|16770.92|10
1729575350000|2024-10-22 05:35:50|16851.23|16771.23|16850.59|16770.59|16851.23|16771.23|16850.59|16770.59|10
1729575360000|2024-10-22 05:36:00|16850.51|16770.51|16851|16771|16851.89|16771.89|16850.5|16770.5|9
1729575370000|2024-10-22 05:36:10|16850.58|16770.58|16850.08|16770.08|16850.58|16770.58|16848.84|16768.84|10
1729575380000|2024-10-22 05:36:20|16850.06|16770.06|16853|16773|16853|16773|16850.06|16770.06|10
1729575390000|2024-10-22 05:36:30|16852.54|16772.54|16855.4|16775.4|16855.57|16775.57|16852.5|16772.5|10
1729575400000|2024-10-22 05:36:40|16855.39|16775.39|16855.24|16775.24|16856.08|16776.08|16855.24|16775.24|10
1729575410000|2024-10-22 05:36:50|16855.22|16775.22|16855.27|16775.27|16855.42|16775.42|16855.18|16775.18|10
1729575420000|2024-10-22 05:37:00|16854.8|16774.8|16855.92|16775.92|16855.92|16775.92|16854.8|16774.8|10
1729575430000|2024-10-22 05:37:10|16855.95|16775.95|16855.76|16775.76|16856.01|16776.01|16855.72|16775.72|8
1729575440000|2024-10-22 05:37:20|16855.95|16775.95|16856.35|16776.35|16856.84|16776.84|16855.63|16775.63|10
1729575450000|2024-10-22 05:37:30|16856.08|16776.08|16856.22|16776.22|16856.37|16776.37|16856.01|16776.01|10
1729575460000|2024-10-22 05:37:40|16856.43|16776.43|16856.51|16776.51|16856.51|16776.51|16856.37|16776.37|8
1729575470000|2024-10-22 05:37:50|16856.45|16776.45|16856.49|16776.49|16856.61|16776.61|16856.25|16776.25|9
1729575480000|2024-10-22 05:38:00|16856.43|16776.43|16855.91|16775.91|16856.43|16776.43|16855.58|16775.58|10
1729575490000|2024-10-22 05:38:10|16855.95|16775.95|16855.75|16775.75|16856.3|16776.3|16855.75|16775.75|9
1729575500000|2024-10-22 05:38:20|16855.86|16775.86|16856.29|16776.29|16856.61|16776.61|16855.84|16775.84|9
1729575510000|2024-10-22 05:38:30|16857.37|16777.37|16857.3|16777.3|16857.37|16777.37|16857.15|16777.15|10
1729575520000|2024-10-22 05:38:40|16857.29|16777.29|16857.16|16777.16|16857.46|16777.46|16857.1|16777.1|9
1729575530000|2024-10-22 05:38:50|16857.17|16777.17|16857.49|16777.49|16857.49|16777.49|16857.17|16777.17|8
1729575540000|2024-10-22 05:39:00|16858.26|16778.26|16864.76|16784.76|16864.76|16784.76|16858.26|16778.26|10
1729575550000|2024-10-22 05:39:10|16865.28|16785.28|16870.74|16790.74|16870.74|16790.74|16865.28|16785.28|10
1729575560000|2024-10-22 05:39:20|16871.98|16791.98|16872.78|16792.78|16873.02|16793.02|16871.98|16791.98|10
1729575570000|2024-10-22 05:39:30|16871.88|16791.88|16871.72|16791.72|16872.15|16792.15|16870.79|16790.79|9
1729575580000|2024-10-22 05:39:40|16872.05|16792.05|16871.5|16791.5|16872.05|16792.05|16871.47|16791.47|9
1729575590000|2024-10-22 05:39:50|16871.37|16791.37|16871.78|16791.78|16871.96|16791.96|16871.37|16791.37|9
1729575600000|2024-10-22 05:40:00|16871.85|16791.85|16875.53|16795.53|16875.68|16795.68|16871.85|16791.85|10
1729575610000|2024-10-22 05:40:10|16875.52|16795.52|16875.88|16795.88|16875.88|16795.88|16875.4|16795.4|9
1729575620000|2024-10-22 05:40:20|16876.27|16796.27|16876|16796|16876.27|16796.27|16875.97|16795.97|10
1729575630000|2024-10-22 05:40:30|16875.92|16795.92|16874.59|16794.59|16875.93|16795.93|16874.39|16794.39|10
1729575640000|2024-10-22 05:40:40|16874.62|16794.62|16875.68|16795.68|16875.68|16795.68|16874.38|16794.38|10
1729575650000|2024-10-22 05:40:50|16875.71|16795.71|16876.19|16796.19|16876.23|16796.23|16875.71|16795.71|9
1729575660000|2024-10-22 05:41:00|16876.16|16796.16|16875.54|16795.54|16876.16|16796.16|16875.47|16795.47|10
1729575670000|2024-10-22 05:41:10|16875.55|16795.55|16875.68|16795.68|16876.25|16796.25|16875.48|16795.48|9
1729575680000|2024-10-22 05:41:20|16875.71|16795.71|16881.33|16801.33|16881.85|16801.85|16875.68|16795.68|10
1729575690000|2024-10-22 05:41:30|16881.49|16801.49|16879.81|16799.81|16881.95|16801.95|16879.81|16799.81|10
1729575700000|2024-10-22 05:41:40|16879.7|16799.7|16879.82|16799.82|16879.82|16799.82|16878.2|16798.2|10
1729575710000|2024-10-22 05:41:50|16880.04|16800.04|16880.57|16800.57|16880.71|16800.71|16880.04|16800.04|8
1729575720000|2024-10-22 05:42:00|16880.14|16800.14|16880.11|16800.11|16880.48|16800.48|16879.85|16799.85|10
1729575730000|2024-10-22 05:42:10|16880.16|16800.16|16880.96|16800.96|16880.96|16800.96|16880.16|16800.16|9
1729575740000|2024-10-22 05:42:20|16880.94|16800.94|16880.25|16800.25|16880.94|16800.94|16880.25|16800.25|10
1729575750000|2024-10-22 05:42:30|16880.31|16800.31|16879.77|16799.77|16880.39|16800.39|16879.77|16799.77|10
1729575760000|2024-10-22 05:42:40|16879.79|16799.79|16879.62|16799.62|16879.79|16799.79|16879.39|16799.39|10
1729575770000|2024-10-22 05:42:50|16879.64|16799.64|16877.55|16797.55|16879.81|16799.81|16877.55|16797.55|8
1729575780000|2024-10-22 05:43:00|16877.37|16797.37|16876.37|16796.37|16877.37|16797.37|16876.37|16796.37|8
1729575790000|2024-10-22 05:43:10|16876.31|16796.31|16874.64|16794.64|16876.31|16796.31|16874.6|16794.6|9
1729575800000|2024-10-22 05:43:20|16875.02|16795.02|16875.72|16795.72|16875.9|16795.9|16875.02|16795.02|8
1729575810000|2024-10-22 05:43:30|16875.74|16795.74|16875.78|16795.78|16875.85|16795.85|16875.68|16795.68|9
1729575820000|2024-10-22 05:43:40|16875.79|16795.79|16875.73|16795.73|16875.97|16795.97|16875.73|16795.73|7
1729575830000|2024-10-22 05:43:50|16875.6|16795.6|16875.27|16795.27|16875.93|16795.93|16875.27|16795.27|10
1729575840000|2024-10-22 05:44:00|16875.25|16795.25|16875.66|16795.66|16875.91|16795.91|16875.25|16795.25|8
1729575850000|2024-10-22 05:44:10|16875.63|16795.63|16875.36|16795.36|16875.72|16795.72|16873.93|16793.93|8
1729575860000|2024-10-22 05:44:20|16875.32|16795.32|16875.8|16795.8|16875.8|16795.8|16875.12|16795.12|9
1729575870000|2024-10-22 05:44:30|16875.89|16795.89|16874.98|16794.98|16876.33|16796.33|16874.98|16794.98|9
1729575880000|2024-10-22 05:44:40|16874.93|16794.93|16875.06|16795.06|16875.27|16795.27|16874.93|16794.93|9
1729575890000|2024-10-22 05:44:50|16875.31|16795.31|16875.67|16795.67|16875.84|16795.84|16875.31|16795.31|10
1729575900000|2024-10-22 05:45:00|16875.65|16795.65|16875.5|16795.5|16875.81|16795.81|16875.5|16795.5|9
1729575910000|2024-10-22 05:45:10|16875.58|16795.58|16873.63|16793.63|16875.59|16795.59|16873.44|16793.44|9
1729575920000|2024-10-22 05:45:20|16873.92|16793.92|16873.74|16793.74|16873.92|16793.92|16873.62|16793.62|9
1729575930000|2024-10-22 05:45:30|16874.09|16794.09|16873.28|16793.28|16874.09|16794.09|16873.28|16793.28|8
1729575940000|2024-10-22 05:45:40|16873.3|16793.3|16872.66|16792.66|16873.3|16793.3|16872.66|16792.66|10
1729575950000|2024-10-22 05:45:50|16871.74|16791.74|16872.47|16792.47|16872.6|16792.6|16871.74|16791.74|9
1729575960000|2024-10-22 05:46:00|16872.74|16792.74|16872.38|16792.38|16872.74|16792.74|16872.35|16792.35|10
1729575970000|2024-10-22 05:46:10|16872.36|16792.36|16871.65|16791.65|16872.81|16792.81|16871.65|16791.65|10
1729575980000|2024-10-22 05:46:20|16871.55|16791.55|16868.07|16788.07|16871.55|16791.55|16868.07|16788.07|10
1729575990000|2024-10-22 05:46:30|16868.16|16788.16|16868.41|16788.41|16868.42|16788.42|16868.16|16788.16|7
1729576000000|2024-10-22 05:46:40|16868.39|16788.39|16867.79|16787.79|16868.4|16788.4|16867.79|16787.79|8
1729576010000|2024-10-22 05:46:50|16867.66|16787.66|16866.62|16786.62|16867.66|16787.66|16866.48|16786.48|9
1729576020000|2024-10-22 05:47:00|16866.81|16786.81|16867.13|16787.13|16867.13|16787.13|16866.81|16786.81|8
1729576030000|2024-10-22 05:47:10|16866.82|16786.82|16864.69|16784.69|16866.82|16786.82|16864.69|16784.69|9
1729576040000|2024-10-22 05:47:20|16864.58|16784.58|16863.81|16783.81|16864.58|16784.58|16863.71|16783.71|9
1729576050000|2024-10-22 05:47:30|16865.06|16785.06|16865.39|16785.39|16865.88|16785.88|16865.06|16785.06|9
1729576060000|2024-10-22 05:47:40|16865.73|16785.73|16865.44|16785.44|16865.73|16785.73|16865.38|16785.38|4
1729576070000|2024-10-22 05:47:50|16865.43|16785.43|16865.34|16785.34|16865.61|16785.61|16865.34|16785.34|7
1729576080000|2024-10-22 05:48:00|16865.68|16785.68|16864.55|16784.55|16865.68|16785.68|16864.54|16784.54|10
1729576090000|2024-10-22 05:48:10|16864.53|16784.53|16863.89|16783.89|16864.53|16784.53|16863.89|16783.89|7
1729576100000|2024-10-22 05:48:20|16863.93|16783.93|16863.73|16783.73|16864.07|16784.07|16863.73|16783.73|10
1729576110000|2024-10-22 05:48:30|16863.67|16783.67|16862.74|16782.74|16863.79|16783.79|16862.74|16782.74|10
1729576120000|2024-10-22 05:48:40|16862.7|16782.7|16862.26|16782.26|16862.71|16782.71|16862.26|16782.26|9
1729576130000|2024-10-22 05:48:50|16862.21|16782.21|16861.44|16781.44|16862.21|16782.21|16861.44|16781.44|10
1729576140000|2024-10-22 05:49:00|16861.62|16781.62|16861.89|16781.89|16861.89|16781.89|16861.47|16781.47|7
1729576150000|2024-10-22 05:49:10|16861.94|16781.94|16860.84|16780.84|16862.31|16782.31|16860.5|16780.5|10
1729576160000|2024-10-22 05:49:20|16860.9|16780.9|16861|16781|16861.23|16781.23|16860.66|16780.66|10
1729576170000|2024-10-22 05:49:30|16860.98|16780.98|16859.9|16779.9|16860.98|16780.98|16859.84|16779.84|9
1729576180000|2024-10-22 05:49:40|16859.8|16779.8|16860.05|16780.05|16860.09|16780.09|16859.76|16779.76|9
1729576190000|2024-10-22 05:49:50|16860.03|16780.03|16859.58|16779.58|16860.09|16780.09|16859.5|16779.5|10
1729576200000|2024-10-22 05:50:00|16859.6|16779.6|16859.49|16779.49|16859.64|16779.64|16859.33|16779.33|9
1729576210000|2024-10-22 05:50:10|16859.38|16779.38|16858.36|16778.36|16859.38|16779.38|16858.36|16778.36|8
1729576220000|2024-10-22 05:50:20|16858.22|16778.22|16855.96|16775.96|16858.68|16778.68|16855.96|16775.96|9
1729576230000|2024-10-22 05:50:30|16855.58|16775.58|16856.4|16776.4|16856.48|16776.48|16855.58|16775.58|10
1729576240000|2024-10-22 05:50:40|16856.34|16776.34|16856.81|16776.81|16857.27|16777.27|16856.34|16776.34|8
1729576250000|2024-10-22 05:50:50|16856.82|16776.82|16857.7|16777.7|16858.31|16778.31|16856.82|16776.82|10
1729576260000|2024-10-22 05:51:00|16857.91|16777.91|16859.11|16779.11|16859.11|16779.11|16857.91|16777.91|10
1729576270000|2024-10-22 05:51:10|16859.22|16779.22|16859.9|16779.9|16859.91|16779.91|16859.22|16779.22|10
1729576280000|2024-10-22 05:51:20|16859.88|16779.88|16859.71|16779.71|16860.19|16780.19|16859.67|16779.67|9
1729576290000|2024-10-22 05:51:30|16859.47|16779.47|16859.48|16779.48|16859.48|16779.48|16858.25|16778.25|10
1729576300000|2024-10-22 05:51:40|16859.42|16779.42|16859.22|16779.22|16859.42|16779.42|16859.22|16779.22|8
1729576310000|2024-10-22 05:51:50|16859.13|16779.13|16858.84|16778.84|16859.14|16779.14|16858.6|16778.6|8
1729576320000|2024-10-22 05:52:00|16858.89|16778.89|16858.98|16778.98|16858.98|16778.98|16858.11|16778.11|10
1729576330000|2024-10-22 05:52:10|16859.28|16779.28|16859.47|16779.47|16859.57|16779.57|16859.28|16779.28|10
1729576340000|2024-10-22 05:52:20|16859.68|16779.68|16859.01|16779.01|16860.15|16780.15|16859.01|16779.01|10
1729576350000|2024-10-22 05:52:30|16859.02|16779.02|16858.84|16778.84|16859.03|16779.03|16858.84|16778.84|8
1729576360000|2024-10-22 05:52:40|16858.76|16778.76|16858.85|16778.85|16858.87|16778.87|16858.69|16778.69|9
1729576370000|2024-10-22 05:52:50|16858.99|16778.99|16859.9|16779.9|16859.9|16779.9|16858.96|16778.96|9
1729576380000|2024-10-22 05:53:00|16859.91|16779.91|16860.18|16780.18|16860.18|16780.18|16859.86|16779.86|8
1729576390000|2024-10-22 05:53:10|16860.04|16780.04|16860.06|16780.06|16860.12|16780.12|16859.6|16779.6|8
1729576400000|2024-10-22 05:53:20|16860.03|16780.03|16858.86|16778.86|16860.14|16780.14|16858.86|16778.86|9
1729576410000|2024-10-22 05:53:30|16858.96|16778.96|16857.15|16777.15|16858.96|16778.96|16857.15|16777.15|10
1729576420000|2024-10-22 05:53:40|16856.43|16776.43|16855.48|16775.48|16856.43|16776.43|16855.24|16775.24|8
1729576430000|2024-10-22 05:53:50|16855.55|16775.55|16857.86|16777.86|16858.32|16778.32|16855.55|16775.55|10
1729576440000|2024-10-22 05:54:00|16857.82|16777.82|16859.03|16779.03|16859.03|16779.03|16857.65|16777.65|10
1729576450000|2024-10-22 05:54:10|16859.15|16779.15|16860.15|16780.15|16860.15|16780.15|16859.15|16779.15|9
1729576460000|2024-10-22 05:54:20|16860.53|16780.53|16862.33|16782.33|16862.33|16782.33|16860.53|16780.53|9
1729576470000|2024-10-22 05:54:30|16862.45|16782.45|16864.53|16784.53|16864.56|16784.56|16862.45|16782.45|10
1729576480000|2024-10-22 05:54:40|16864.5|16784.5|16864.39|16784.39|16864.86|16784.86|16864.29|16784.29|9
1729576490000|2024-10-22 05:54:50|16864.38|16784.38|16864.29|16784.29|16864.38|16784.38|16864.21|16784.21|6
1729576500000|2024-10-22 05:55:00|16864.24|16784.24|16864.34|16784.34|16864.52|16784.52|16863.92|16783.92|10
1729576510000|2024-10-22 05:55:10|16864.25|16784.25|16864.05|16784.05|16864.88|16784.88|16863.91|16783.91|10
1729576520000|2024-10-22 05:55:20|16864.46|16784.46|16864.55|16784.55|16864.75|16784.75|16864.03|16784.03|10
1729576530000|2024-10-22 05:55:30|16864.75|16784.75|16863.94|16783.94|16864.91|16784.91|16863.94|16783.94|9
1729576540000|2024-10-22 05:55:40|16863.97|16783.97|16862.57|16782.57|16863.97|16783.97|16862.56|16782.56|10
1729576550000|2024-10-22 05:55:50|16862.75|16782.75|16864.87|16784.87|16864.87|16784.87|16862.75|16782.75|9
1729576560000|2024-10-22 05:56:00|16864.91|16784.91|16863.94|16783.94|16864.94|16784.94|16863.25|16783.25|10
1729576570000|2024-10-22 05:56:10|16864.1|16784.1|16864.09|16784.09|16864.69|16784.69|16863.98|16783.98|9
1729576580000|2024-10-22 05:56:20|16864.11|16784.11|16864.33|16784.33|16864.51|16784.51|16864.11|16784.11|9
1729576590000|2024-10-22 05:56:30|16865.36|16785.36|16867.74|16787.74|16867.74|16787.74|16865.36|16785.36|10
1729576600000|2024-10-22 05:56:40|16867.59|16787.59|16869.2|16789.2|16869.2|16789.2|16867.59|16787.59|10
1729576610000|2024-10-22 05:56:50|16869.15|16789.15|16869.74|16789.74|16869.74|16789.74|16869.15|16789.15|10
1729576620000|2024-10-22 05:57:00|16868.73|16788.73|16867.74|16787.74|16868.73|16788.73|16867.74|16787.74|10
1729576630000|2024-10-22 05:57:10|16868.11|16788.11|16867.81|16787.81|16868.11|16788.11|16867.38|16787.38|10
1729576640000|2024-10-22 05:57:20|16867.87|16787.87|16865.51|16785.51|16867.87|16787.87|16865.51|16785.51|10
1729576650000|2024-10-22 05:57:30|16865.34|16785.34|16865.63|16785.63|16865.63|16785.63|16865.28|16785.28|10
1729576660000|2024-10-22 05:57:40|16865.64|16785.64|16865.59|16785.59|16865.64|16785.64|16865.59|16785.59|7
1729576670000|2024-10-22 05:57:50|16865.56|16785.56|16865.51|16785.51|16865.62|16785.62|16865.51|16785.51|6
1729576680000|2024-10-22 05:58:00|16865.93|16785.93|16866.01|16786.01|16866.01|16786.01|16865.91|16785.91|5
1729576690000|2024-10-22 05:58:10|16866.06|16786.06|16866.48|16786.48|16866.48|16786.48|16865.98|16785.98|10
1729576700000|2024-10-22 05:58:20|16866.8|16786.8|16866.21|16786.21|16866.85|16786.85|16866.21|16786.21|10
1729576710000|2024-10-22 05:58:30|16866.12|16786.12|16867.17|16787.17|16867.17|16787.17|16866.09|16786.09|9
1729576720000|2024-10-22 05:58:40|16867.53|16787.53|16867.73|16787.73|16867.81|16787.81|16867.44|16787.44|8
1729576730000|2024-10-22 05:58:50|16867.69|16787.69|16869.88|16789.88|16869.88|16789.88|16867.69|16787.69|9
1729576740000|2024-10-22 05:59:00|16870.17|16790.17|16870.49|16790.49|16870.68|16790.68|16870.01|16790.01|9
1729576750000|2024-10-22 05:59:10|16870.51|16790.51|16872.93|16792.93|16873.79|16793.79|16870.51|16790.51|10
1729576760000|2024-10-22 05:59:20|16873.23|16793.23|16872.97|16792.97|16873.23|16793.23|16872.81|16792.81|8
1729576770000|2024-10-22 05:59:30|16873.01|16793.01|16872.9|16792.9|16873.07|16793.07|16872.9|16792.9|9
1729576780000|2024-10-22 05:59:40|16872.91|16792.91|16872.92|16792.92|16872.92|16792.92|16872.52|16792.52|9
1729576790000|2024-10-22 05:59:50|16872.81|16792.81|16872.97|16792.97|16873.18|16793.18|16872.8|16792.8|9
1729576800000|2024-10-22 06:00:00|16872.96|16792.96|16873.49|16793.49|16873.63|16793.63|16872.96|16792.96|8
1729576810000|2024-10-22 06:00:10|16873.59|16793.59|16873.14|16793.14|16875.19|16795.19|16872.49|16792.49|10
1729576820000|2024-10-22 06:00:20|16873.28|16793.28|16874.11|16794.11|16874.11|16794.11|16873.28|16793.28|9
1729576830000|2024-10-22 06:00:30|16874.12|16794.12|16873.17|16793.17|16874.12|16794.12|16873.17|16793.17|10
1729576840000|2024-10-22 06:00:40|16873.15|16793.15|16872.62|16792.62|16873.24|16793.24|16872.62|16792.62|9
1729576850000|2024-10-22 06:00:50|16872.74|16792.74|16873.86|16793.86|16873.86|16793.86|16872.74|16792.74|8
1729576860000|2024-10-22 06:01:00|16873.85|16793.85|16875.49|16795.49|16875.49|16795.49|16873.85|16793.85|9
1729576870000|2024-10-22 06:01:10|16875.59|16795.59|16876.57|16796.57|16876.57|16796.57|16875.59|16795.59|8
1729576880000|2024-10-22 06:01:20|16876.38|16796.38|16877.2|16797.2|16877.32|16797.32|16876.32|16796.32|10
1729576890000|2024-10-22 06:01:30|16877.74|16797.74|16878.05|16798.05|16878.05|16798.05|16877.74|16797.74|10
1729576900000|2024-10-22 06:01:40|16878.12|16798.12|16881.37|16801.37|16881.37|16801.37|16877.02|16797.02|10
1729576910000|2024-10-22 06:01:50|16881.42|16801.42|16883.23|16803.23|16883.23|16803.23|16881.42|16801.42|10
1729576920000|2024-10-22 06:02:00|16883.99|16803.99|16884.6|16804.6|16885.65|16805.65|16883.97|16803.97|10
1729576930000|2024-10-22 06:02:10|16884.31|16804.31|16885.37|16805.37|16886.22|16806.22|16884.31|16804.31|10
1729576940000|2024-10-22 06:02:20|16885.71|16805.71|16887.28|16807.28|16887.28|16807.28|16885.71|16805.71|10
1729576950000|2024-10-22 06:02:30|16886.97|16806.97|16887.31|16807.31|16887.43|16807.43|16886.97|16806.97|10
1729576960000|2024-10-22 06:02:40|16887.43|16807.43|16887.69|16807.69|16887.73|16807.73|16887.43|16807.43|10
1729576970000|2024-10-22 06:02:50|16887.67|16807.67|16887.49|16807.49|16887.67|16807.67|16887.49|16807.49|8
1729576980000|2024-10-22 06:03:00|16888.15|16808.15|16888.71|16808.71|16888.71|16808.71|16887.96|16807.96|10
1729576990000|2024-10-22 06:03:10|16890.18|16810.18|16892.32|16812.32|16892.34|16812.34|16890.18|16810.18|10
1729577000000|2024-10-22 06:03:20|16892.34|16812.34|16896.32|16816.32|16896.48|16816.48|16892.34|16812.34|10
1729577010000|2024-10-22 06:03:30|16896.33|16816.33|16895.53|16815.53|16896.33|16816.33|16894.37|16814.37|9
1729577020000|2024-10-22 06:03:40|16895.74|16815.74|16897.53|16817.53|16897.53|16817.53|16895.39|16815.39|10
1729577030000|2024-10-22 06:03:50|16897.48|16817.48|16897.34|16817.34|16897.48|16817.48|16897.12|16817.12|7
1729577040000|2024-10-22 06:04:00|16897.36|16817.36|16897.91|16817.91|16898.28|16818.28|16897.36|16817.36|10
1729577050000|2024-10-22 06:04:10|16897.9|16817.9|16897.02|16817.02|16897.9|16817.9|16897.02|16817.02|10
1729577060000|2024-10-22 06:04:20|16896.94|16816.94|16895.48|16815.48|16896.94|16816.94|16895.48|16815.48|10
1729577070000|2024-10-22 06:04:30|16895.42|16815.42|16895.25|16815.25|16895.57|16815.57|16895.12|16815.12|10
1729577080000|2024-10-22 06:04:40|16895.4|16815.4|16895.5|16815.5|16895.73|16815.73|16895.4|16815.4|10
1729577090000|2024-10-22 06:04:50|16895.72|16815.72|16896.08|16816.08|16896.11|16816.11|16895.72|16815.72|9
1729577100000|2024-10-22 06:05:00|16895.73|16815.73|16897.15|16817.15|16897.81|16817.81|16895.66|16815.66|8
1729577110000|2024-10-22 06:05:10|16897.19|16817.19|16896.77|16816.77|16897.51|16817.51|16896.77|16816.77|10
1729577120000|2024-10-22 06:05:20|16895.45|16815.45|16896.01|16816.01|16896.01|16816.01|16895.1|16815.1|9
1729577130000|2024-10-22 06:05:30|16897.04|16817.04|16896.54|16816.54|16897.34|16817.34|16896.54|16816.54|10
1729577140000|2024-10-22 06:05:40|16897.17|16817.17|16898.31|16818.31|16898.38|16818.38|16896.94|16816.94|10
1729577150000|2024-10-22 06:05:50|16898.6|16818.6|16898.43|16818.43|16898.6|16818.6|16898.27|16818.27|10
1729577160000|2024-10-22 06:06:00|16898.36|16818.36|16897.95|16817.95|16899.18|16819.18|16897.95|16817.95|10
1729577170000|2024-10-22 06:06:10|16897.6|16817.6|16897.6|16817.6|16897.6|16817.6|16897.16|16817.16|10
1729577180000|2024-10-22 06:06:20|16897.87|16817.87|16898.11|16818.11|16898.11|16818.11|16897.61|16817.61|9
1729577190000|2024-10-22 06:06:30|16898.01|16818.01|16897.68|16817.68|16898.01|16818.01|16896.82|16816.82|10
1729577200000|2024-10-22 06:06:40|16897.51|16817.51|16898.1|16818.1|16898.1|16818.1|16897.36|16817.36|10
1729577210000|2024-10-22 06:06:50|16897.82|16817.82|16897.45|16817.45|16898.05|16818.05|16897.45|16817.45|10
1729577220000|2024-10-22 06:07:00|16897.72|16817.72|16898.58|16818.58|16898.58|16818.58|16897.45|16817.45|10
1729577230000|2024-10-22 06:07:10|16898.36|16818.36|16898.64|16818.64|16898.85|16818.85|16898.36|16818.36|10
1729577240000|2024-10-22 06:07:20|16898.62|16818.62|16899.04|16819.04|16899.04|16819.04|16898.6|16818.6|9
1729577250000|2024-10-22 06:07:30|16899.15|16819.15|16900.56|16820.56|16900.56|16820.56|16899.15|16819.15|9
1729577260000|2024-10-22 06:07:40|16900.64|16820.64|16900.84|16820.84|16900.96|16820.96|16900.39|16820.39|10
1729577270000|2024-10-22 06:07:50|16900.82|16820.82|16900.56|16820.56|16900.82|16820.82|16900.31|16820.31|8
1729577280000|2024-10-22 06:08:00|16900.97|16820.97|16899.32|16819.32|16900.97|16820.97|16899.14|16819.14|9
1729577290000|2024-10-22 06:08:10|16899.76|16819.76|16902.08|16822.08|16902.08|16822.08|16899.76|16819.76|10
1729577300000|2024-10-22 06:08:20|16902.05|16822.05|16901.55|16821.55|16902.23|16822.23|16901.41|16821.41|10
1729577310000|2024-10-22 06:08:30|16901.5|16821.5|16901.85|16821.85|16901.85|16821.85|16900.95|16820.95|10
1729577320000|2024-10-22 06:08:40|16902.01|16822.01|16904.43|16824.43|16904.69|16824.69|16902.01|16822.01|9
1729577330000|2024-10-22 06:08:50|16904.41|16824.41|16904.95|16824.95|16905.09|16825.09|16904.41|16824.41|8
1729577340000|2024-10-22 06:09:00|16904.91|16824.91|16905.95|16825.95|16905.95|16825.95|16904.74|16824.74|10
1729577350000|2024-10-22 06:09:10|16906.07|16826.07|16907.83|16827.83|16907.83|16827.83|16906.07|16826.07|10
1729577360000|2024-10-22 06:09:20|16907.82|16827.82|16905.68|16825.68|16907.82|16827.82|16905.68|16825.68|10
1729577370000|2024-10-22 06:09:30|16905.69|16825.69|16904.28|16824.28|16905.69|16825.69|16904.26|16824.26|9
1729577380000|2024-10-22 06:09:40|16904.33|16824.33|16901.6|16821.6|16904.83|16824.83|16901.6|16821.6|9
1729577390000|2024-10-22 06:09:50|16901.52|16821.52|16902.09|16822.09|16902.16|16822.16|16901.4|16821.4|10
1729577400000|2024-10-22 06:10:00|16902.1|16822.1|16901.72|16821.72|16902.59|16822.59|16901.72|16821.72|10
1729577410000|2024-10-22 06:10:10|16901.83|16821.83|16899.18|16819.18|16901.83|16821.83|16899.17|16819.17|10
1729577420000|2024-10-22 06:10:20|16899.45|16819.45|16897.54|16817.54|16899.45|16819.45|16897.25|16817.25|10
1729577430000|2024-10-22 06:10:30|16897.49|16817.49|16896.46|16816.46|16897.68|16817.68|16896.46|16816.46|10
1729577440000|2024-10-22 06:10:40|16896|16816|16895.98|16815.98|16896.01|16816.01|16895.72|16815.72|10
1729577450000|2024-10-22 06:10:50|16895.99|16815.99|16896.38|16816.38|16896.38|16816.38|16895.33|16815.33|9
1729577460000|2024-10-22 06:11:00|16896.82|16816.82|16896.64|16816.64|16896.99|16816.99|16896.64|16816.64|9
1729577470000|2024-10-22 06:11:10|16896.59|16816.59|16896.45|16816.45|16896.83|16816.83|16896.44|16816.44|9
1729577480000|2024-10-22 06:11:20|16896.16|16816.16|16895.47|16815.47|16896.16|16816.16|16895.47|16815.47|10
1729577490000|2024-10-22 06:11:30|16895.49|16815.49|16895.41|16815.41|16895.61|16815.61|16895.31|16815.31|7
1729577500000|2024-10-22 06:11:40|16895.47|16815.47|16893.57|16813.57|16895.47|16815.47|16893.57|16813.57|10
1729577510000|2024-10-22 06:11:50|16893.59|16813.59|16893.62|16813.62|16893.63|16813.63|16893.56|16813.56|7
1729577520000|2024-10-22 06:12:00|16893.61|16813.61|16893.92|16813.92|16894.25|16814.25|16893.61|16813.61|10
1729577530000|2024-10-22 06:12:10|16893.47|16813.47|16893.22|16813.22|16893.47|16813.47|16893.22|16813.22|7
1729577540000|2024-10-22 06:12:20|16893.2|16813.2|16892.46|16812.46|16893.21|16813.21|16892.46|16812.46|9
1729577550000|2024-10-22 06:12:30|16892.42|16812.42|16890.28|16810.28|16892.43|16812.43|16890.25|16810.25|8
1729577560000|2024-10-22 06:12:40|16890.31|16810.31|16892.45|16812.45|16892.45|16812.45|16890.22|16810.22|10
1729577570000|2024-10-22 06:12:50|16892.24|16812.24|16892.44|16812.44|16892.48|16812.48|16892.24|16812.24|9
1729577580000|2024-10-22 06:13:00|16892.36|16812.36|16892|16812|16892.36|16812.36|16891.87|16811.87|10
1729577590000|2024-10-22 06:13:10|16891.74|16811.74|16891.24|16811.24|16891.74|16811.74|16891.21|16811.21|8
1729577600000|2024-10-22 06:13:20|16891.14|16811.14|16891.73|16811.73|16891.75|16811.75|16891.12|16811.12|10
1729577610000|2024-10-22 06:13:30|16891.74|16811.74|16893.81|16813.81|16893.81|16813.81|16891.71|16811.71|10
1729577620000|2024-10-22 06:13:40|16893.87|16813.87|16893.78|16813.78|16893.95|16813.95|16893.78|16813.78|7
1729577630000|2024-10-22 06:13:50|16893.69|16813.69|16891.35|16811.35|16893.69|16813.69|16890.98|16810.98|9
1729577640000|2024-10-22 06:14:00|16891.44|16811.44|16891.3|16811.3|16891.5|16811.5|16891.3|16811.3|8
1729577650000|2024-10-22 06:14:10|16891.32|16811.32|16891.94|16811.94|16891.94|16811.94|16891.24|16811.24|9
1729577660000|2024-10-22 06:14:20|16891.98|16811.98|16891.74|16811.74|16892.08|16812.08|16891.63|16811.63|8
1729577670000|2024-10-22 06:14:30|16891.78|16811.78|16891.42|16811.42|16891.78|16811.78|16891.42|16811.42|8
1729577680000|2024-10-22 06:14:40|16891.36|16811.36|16891.31|16811.31|16891.7|16811.7|16891.26|16811.26|10
1729577690000|2024-10-22 06:14:50|16891.5|16811.5|16891.5|16811.5|16891.62|16811.62|16891.44|16811.44|7
1729577700000|2024-10-22 06:15:00|16890.68|16810.68|16894.2|16814.2|16894.2|16814.2|16890.68|16810.68|8
1729577710000|2024-10-22 06:15:10|16894.66|16814.66|16895.28|16815.28|16895.41|16815.41|16894.66|16814.66|10
1729577720000|2024-10-22 06:15:20|16895.25|16815.25|16893.88|16813.88|16895.85|16815.85|16893.43|16813.43|9
1729577730000|2024-10-22 06:15:30|16893.98|16813.98|16893.85|16813.85|16893.98|16813.98|16893.5|16813.5|8
1729577740000|2024-10-22 06:15:40|16893.9|16813.9|16894.98|16814.98|16894.98|16814.98|16893.9|16813.9|10
1729577750000|2024-10-22 06:15:50|16894.88|16814.88|16897.73|16817.73|16897.73|16817.73|16894.88|16814.88|10
1729577760000|2024-10-22 06:16:00|16897.76|16817.76|16897.4|16817.4|16897.76|16817.76|16897.35|16817.35|9
1729577770000|2024-10-22 06:16:10|16897.32|16817.32|16897.14|16817.14|16897.35|16817.35|16897.01|16817.01|9
1729577780000|2024-10-22 06:16:20|16897.38|16817.38|16895.65|16815.65|16897.38|16817.38|16895.57|16815.57|9
1729577790000|2024-10-22 06:16:30|16895.7|16815.7|16896|16816|16896.01|16816.01|16895.7|16815.7|9
1729577800000|2024-10-22 06:16:40|16895.96|16815.96|16898.05|16818.05|16898.05|16818.05|16895.96|16815.96|10
1729577810000|2024-10-22 06:16:50|16898.25|16818.25|16898.14|16818.14|16898.29|16818.29|16898.09|16818.09|10
1729577820000|2024-10-22 06:17:00|16898.12|16818.12|16896.66|16816.66|16898.12|16818.12|16896.66|16816.66|10
1729577830000|2024-10-22 06:17:10|16896.76|16816.76|16899.59|16819.59|16899.82|16819.82|16896.76|16816.76|10
1729577840000|2024-10-22 06:17:20|16899.6|16819.6|16898.06|16818.06|16900.61|16820.61|16898.06|16818.06|10
1729577850000|2024-10-22 06:17:30|16899.17|16819.17|16899.69|16819.69|16899.89|16819.89|16899.17|16819.17|10
1729577860000|2024-10-22 06:17:40|16899.63|16819.63|16897.94|16817.94|16899.63|16819.63|16897.94|16817.94|10
1729577870000|2024-10-22 06:17:50|16896.86|16816.86|16895.7|16815.7|16896.86|16816.86|16895.15|16815.15|10
1729577880000|2024-10-22 06:18:00|16896.01|16816.01|16896.88|16816.88|16896.88|16816.88|16895.56|16815.56|10
1729577890000|2024-10-22 06:18:10|16897.4|16817.4|16898.32|16818.32|16898.32|16818.32|16897.4|16817.4|8
1729577900000|2024-10-22 06:18:20|16898.82|16818.82|16899.57|16819.57|16899.57|16819.57|16898.82|16818.82|10
1729577910000|2024-10-22 06:18:30|16900|16820|16898.52|16818.52|16900|16820|16898.35|16818.35|10
1729577920000|2024-10-22 06:18:40|16898.75|16818.75|16898.65|16818.65|16898.99|16818.99|16898.61|16818.61|8
1729577930000|2024-10-22 06:18:50|16898.58|16818.58|16898.67|16818.67|16898.78|16818.78|16898.58|16818.58|7
1729577940000|2024-10-22 06:19:00|16898.69|16818.69|16897.96|16817.96|16898.69|16818.69|16897.96|16817.96|8
1729577950000|2024-10-22 06:19:10|16897.93|16817.93|16898.46|16818.46|16898.46|16818.46|16897.93|16817.93|9
1729577960000|2024-10-22 06:19:20|16898.4|16818.4|16901.65|16821.65|16901.65|16821.65|16898.4|16818.4|9
1729577970000|2024-10-22 06:19:30|16901.72|16821.72|16901.81|16821.81|16902.05|16822.05|16901.72|16821.72|10
1729577980000|2024-10-22 06:19:40|16901.87|16821.87|16902.4|16822.4|16902.63|16822.63|16901.69|16821.69|10
1729577990000|2024-10-22 06:19:50|16902.09|16822.09|16901.71|16821.71|16902.16|16822.16|16901.58|16821.58|10
1729578000000|2024-10-22 06:20:00|16902.03|16822.03|16901.41|16821.41|16902.03|16822.03|16901.41|16821.41|9
1729578010000|2024-10-22 06:20:10|16901.37|16821.37|16900.49|16820.49|16901.44|16821.44|16900.49|16820.49|10
1729578020000|2024-10-22 06:20:20|16900.33|16820.33|16900.2|16820.2|16900.41|16820.41|16900.2|16820.2|10
1729578030000|2024-10-22 06:20:30|16900.1|16820.1|16901.83|16821.83|16901.83|16821.83|16900.03|16820.03|10
1729578040000|2024-10-22 06:20:40|16901.94|16821.94|16902.42|16822.42|16902.42|16822.42|16901.94|16821.94|9
1729578050000|2024-10-22 06:20:50|16902.37|16822.37|16902.46|16822.46|16902.46|16822.46|16902.26|16822.26|10
1729578060000|2024-10-22 06:21:00|16902.98|16822.98|16903.11|16823.11|16903.11|16823.11|16902.62|16822.62|8
1729578070000|2024-10-22 06:21:10|16903.16|16823.16|16905.96|16825.96|16905.96|16825.96|16903.16|16823.16|10
1729578080000|2024-10-22 06:21:20|16905.98|16825.98|16906.7|16826.7|16907.09|16827.09|16905.98|16825.98|10
1729578090000|2024-10-22 06:21:30|16906.51|16826.51|16907.27|16827.27|16907.27|16827.27|16906.39|16826.39|9
1729578100000|2024-10-22 06:21:40|16906.94|16826.94|16904.82|16824.82|16906.94|16826.94|16904.82|16824.82|10
1729578110000|2024-10-22 06:21:50|16904.55|16824.55|16903.5|16823.5|16904.55|16824.55|16903.5|16823.5|9
1729578120000|2024-10-22 06:22:00|16903.31|16823.31|16903.11|16823.11|16903.39|16823.39|16903.11|16823.11|8
1729578130000|2024-10-22 06:22:10|16903.28|16823.28|16903.65|16823.65|16903.81|16823.81|16903.02|16823.02|10
1729578140000|2024-10-22 06:22:20|16903.49|16823.49|16905.11|16825.11|16905.16|16825.16|16903.49|16823.49|10
1729578150000|2024-10-22 06:22:30|16904.75|16824.75|16905.02|16825.02|16905.02|16825.02|16904.62|16824.62|9
1729578160000|2024-10-22 06:22:40|16904.94|16824.94|16903.84|16823.84|16904.94|16824.94|16903.84|16823.84|9
1729578170000|2024-10-22 06:22:50|16903.77|16823.77|16906.95|16826.95|16906.95|16826.95|16903.48|16823.48|10
1729578180000|2024-10-22 06:23:00|16907.09|16827.09|16907.8|16827.8|16907.8|16827.8|16906.77|16826.77|10
1729578190000|2024-10-22 06:23:10|16907.77|16827.77|16908.95|16828.95|16909.72|16829.72|16907.77|16827.77|10
1729578200000|2024-10-22 06:23:20|16908.83|16828.83|16911.12|16831.12|16911.53|16831.53|16908.82|16828.82|10
1729578210000|2024-10-22 06:23:30|16911.01|16831.01|16910.05|16830.05|16911.01|16831.01|16910.05|16830.05|10
1729578220000|2024-10-22 06:23:40|16909.96|16829.96|16908.28|16828.28|16909.96|16829.96|16907.91|16827.91|9
1729578230000|2024-10-22 06:23:50|16908.3|16828.3|16910.55|16830.55|16910.55|16830.55|16908.3|16828.3|10
1729578240000|2024-10-22 06:24:00|16910.56|16830.56|16909.87|16829.87|16910.56|16830.56|16909.87|16829.87|10
1729578250000|2024-10-22 06:24:10|16909.61|16829.61|16908.52|16828.52|16909.61|16829.61|16908.51|16828.51|9
1729578260000|2024-10-22 06:24:20|16908.56|16828.56|16905.81|16825.81|16908.56|16828.56|16905.54|16825.54|10
1729578270000|2024-10-22 06:24:30|16905.78|16825.78|16905.25|16825.25|16905.78|16825.78|16905.25|16825.25|10
1729578280000|2024-10-22 06:24:40|16905.15|16825.15|16905.23|16825.23|16905.32|16825.32|16904.92|16824.92|10
1729578290000|2024-10-22 06:24:50|16904.89|16824.89|16904.66|16824.66|16904.91|16824.91|16904.64|16824.64|10
1729578300000|2024-10-22 06:25:00|16904.39|16824.39|16904.34|16824.34|16904.49|16824.49|16904.34|16824.34|7
1729578310000|2024-10-22 06:25:10|16904.38|16824.38|16903.5|16823.5|16904.38|16824.38|16903.5|16823.5|10
1729578320000|2024-10-22 06:25:20|16903.58|16823.58|16903.95|16823.95|16904.04|16824.04|16903.58|16823.58|10
1729578330000|2024-10-22 06:25:30|16904.43|16824.43|16905.3|16825.3|16905.54|16825.54|16904.31|16824.31|9
1729578340000|2024-10-22 06:25:40|16905.38|16825.38|16906.7|16826.7|16906.7|16826.7|16905.38|16825.38|9
1729578350000|2024-10-22 06:25:50|16907.3|16827.3|16909.18|16829.18|16909.18|16829.18|16907.3|16827.3|10
1729578360000|2024-10-22 06:26:00|16909.29|16829.29|16909.49|16829.49|16909.95|16829.95|16909.29|16829.29|10
1729578370000|2024-10-22 06:26:10|16909.29|16829.29|16907.62|16827.62|16909.29|16829.29|16907.62|16827.62|10
1729578380000|2024-10-22 06:26:20|16907.63|16827.63|16906.7|16826.7|16907.63|16827.63|16906.7|16826.7|9
1729578390000|2024-10-22 06:26:30|16906.63|16826.63|16905.99|16825.99|16906.64|16826.64|16905.99|16825.99|10
1729578400000|2024-10-22 06:26:40|16905.95|16825.95|16905.56|16825.56|16905.96|16825.96|16905.53|16825.53|10
1729578410000|2024-10-22 06:26:50|16905.39|16825.39|16905.9|16825.9|16905.9|16825.9|16905.3|16825.3|9
1729578420000|2024-10-22 06:27:00|16905.92|16825.92|16907.55|16827.55|16907.55|16827.55|16905.92|16825.92|10
1729578430000|2024-10-22 06:27:10|16907.67|16827.67|16908.01|16828.01|16908.48|16828.48|16907.67|16827.67|8
1729578440000|2024-10-22 06:27:20|16908.03|16828.03|16908.29|16828.29|16909.11|16829.11|16907.9|16827.9|10
1729578450000|2024-10-22 06:27:30|16908.44|16828.44|16907.92|16827.92|16908.44|16828.44|16907.89|16827.89|10
1729578460000|2024-10-22 06:27:40|16907.87|16827.87|16906.8|16826.8|16907.93|16827.93|16906.75|16826.75|10
1729578470000|2024-10-22 06:27:50|16906.59|16826.59|16907.81|16827.81|16907.81|16827.81|16906.45|16826.45|10
1729578480000|2024-10-22 06:28:00|16908.27|16828.27|16908.31|16828.31|16908.55|16828.55|16908.19|16828.19|8
1729578490000|2024-10-22 06:28:10|16908.27|16828.27|16908.97|16828.97|16909.05|16829.05|16908|16828|10
1729578500000|2024-10-22 06:28:20|16909.01|16829.01|16907.22|16827.22|16909.02|16829.02|16907.22|16827.22|10
1729578510000|2024-10-22 06:28:30|16907.18|16827.18|16906.23|16826.23|16907.18|16827.18|16906.08|16826.08|9
1729578520000|2024-10-22 06:28:40|16906.3|16826.3|16907.4|16827.4|16907.4|16827.4|16906.3|16826.3|9
1729578530000|2024-10-22 06:28:50|16907.45|16827.45|16907.46|16827.46|16907.49|16827.49|16907.24|16827.24|8
1729578540000|2024-10-22 06:29:00|16906.97|16826.97|16905.3|16825.3|16906.97|16826.97|16905.3|16825.3|10
1729578550000|2024-10-22 06:29:10|16905.27|16825.27|16904.68|16824.68|16905.27|16825.27|16904.68|16824.68|8
1729578560000|2024-10-22 06:29:20|16904.64|16824.64|16903.9|16823.9|16904.79|16824.79|16903.9|16823.9|9
1729578570000|2024-10-22 06:29:30|16903.24|16823.24|16902.42|16822.42|16903.24|16823.24|16902.42|16822.42|9
1729578580000|2024-10-22 06:29:40|16902.52|16822.52|16901.83|16821.83|16902.57|16822.57|16901.83|16821.83|9
1729578590000|2024-10-22 06:29:50|16901.79|16821.79|16901.72|16821.72|16901.79|16821.79|16901.71|16821.71|8
1729578600000|2024-10-22 06:30:00|16901.7|16821.7|16901.49|16821.49|16901.7|16821.7|16901.12|16821.12|10
1729578610000|2024-10-22 06:30:10|16901.69|16821.69|16901.49|16821.49|16901.75|16821.75|16901.35|16821.35|8
1729578620000|2024-10-22 06:30:20|16901.52|16821.52|16901.14|16821.14|16902.05|16822.05|16900.71|16820.71|10
1729578630000|2024-10-22 06:30:30|16900.83|16820.83|16898.95|16818.95|16900.83|16820.83|16898.72|16818.72|10
1729578640000|2024-10-22 06:30:40|16898.78|16818.78|16895.57|16815.57|16898.97|16818.97|16895.57|16815.57|10
1729578650000|2024-10-22 06:30:50|16895.58|16815.58|16895.23|16815.23|16895.58|16815.58|16895.11|16815.11|10
1729578660000|2024-10-22 06:31:00|16895.48|16815.48|16898.98|16818.98|16898.98|16818.98|16895.48|16815.48|10
1729578670000|2024-10-22 06:31:10|16899.14|16819.14|16898.99|16818.99|16900.06|16820.06|16898.77|16818.77|10
1729578680000|2024-10-22 06:31:20|16899|16819|16899.25|16819.25|16899.25|16819.25|16898.56|16818.56|10
1729578690000|2024-10-22 06:31:30|16899.29|16819.29|16900.84|16820.84|16900.84|16820.84|16899.29|16819.29|10
1729578700000|2024-10-22 06:31:40|16900.91|16820.91|16900.67|16820.67|16901.12|16821.12|16900.42|16820.42|10
1729578710000|2024-10-22 06:31:50|16900.88|16820.88|16900.97|16820.97|16901.18|16821.18|16900.84|16820.84|9
1729578720000|2024-10-22 06:32:00|16900.94|16820.94|16900.63|16820.63|16901.07|16821.07|16900.61|16820.61|10
1729578730000|2024-10-22 06:32:10|16900.57|16820.57|16900.92|16820.92|16900.92|16820.92|16900.57|16820.57|10
1729578740000|2024-10-22 06:32:20|16901.03|16821.03|16902.26|16822.26|16902.26|16822.26|16901.03|16821.03|9
1729578750000|2024-10-22 06:32:30|16902.13|16822.13|16902.88|16822.88|16902.88|16822.88|16901.6|16821.6|10
1729578760000|2024-10-22 06:32:40|16903.38|16823.38|16904.4|16824.4|16904.4|16824.4|16903.38|16823.38|10
1729578770000|2024-10-22 06:32:50|16904.91|16824.91|16907.5|16827.5|16907.5|16827.5|16904.91|16824.91|10
1729578780000|2024-10-22 06:33:00|16907.05|16827.05|16906.47|16826.47|16907.17|16827.17|16906.47|16826.47|10
1729578790000|2024-10-22 06:33:10|16906.48|16826.48|16906.89|16826.89|16906.89|16826.89|16906.19|16826.19|9
1729578800000|2024-10-22 06:33:20|16907.06|16827.06|16907.35|16827.35|16907.41|16827.41|16907.06|16827.06|9
1729578810000|2024-10-22 06:33:30|16907.34|16827.34|16905.98|16825.98|16907.34|16827.34|16905.98|16825.98|8
1729578820000|2024-10-22 06:33:40|16905.79|16825.79|16904.43|16824.43|16905.79|16825.79|16904.26|16824.26|10
1729578830000|2024-10-22 06:33:50|16904.39|16824.39|16902.63|16822.63|16904.39|16824.39|16902.63|16822.63|10
1729578840000|2024-10-22 06:34:00|16902.9|16822.9|16904.4|16824.4|16904.4|16824.4|16902.82|16822.82|8
1729578850000|2024-10-22 06:34:10|16904.71|16824.71|16905.24|16825.24|16905.79|16825.79|16904.71|16824.71|10
1729578860000|2024-10-22 06:34:20|16905.42|16825.42|16907.33|16827.33|16907.33|16827.33|16905.42|16825.42|10
1729578870000|2024-10-22 06:34:30|16907.38|16827.38|16907.56|16827.56|16907.61|16827.61|16906.97|16826.97|10
1729578880000|2024-10-22 06:34:40|16907.55|16827.55|16909.07|16829.07|16909.07|16829.07|16907.45|16827.45|10
1729578890000|2024-10-22 06:34:50|16909.59|16829.59|16909.79|16829.79|16910.23|16830.23|16909.59|16829.59|8
1729578900000|2024-10-22 06:35:00|16909.8|16829.8|16909.58|16829.58|16909.99|16829.99|16909.58|16829.58|10
1729578910000|2024-10-22 06:35:10|16909.66|16829.66|16910.89|16830.89|16910.89|16830.89|16909.66|16829.66|8
1729578920000|2024-10-22 06:35:20|16910.93|16830.93|16910.59|16830.59|16911.68|16831.68|16910.59|16830.59|10
1729578930000|2024-10-22 06:35:30|16910.2|16830.2|16910.31|16830.31|16910.31|16830.31|16909.71|16829.71|10
1729578940000|2024-10-22 06:35:40|16910.42|16830.42|16910.64|16830.64|16911.66|16831.66|16910.42|16830.42|10
1729578950000|2024-10-22 06:35:50|16910.94|16830.94|16912.03|16832.03|16912.03|16832.03|16910.94|16830.94|10
1729578960000|2024-10-22 06:36:00|16912.05|16832.05|16912.24|16832.24|16912.24|16832.24|16911.76|16831.76|9
1729578970000|2024-10-22 06:36:10|16912.51|16832.51|16913.18|16833.18|16913.18|16833.18|16912.51|16832.51|9
1729578980000|2024-10-22 06:36:20|16913.16|16833.16|16911.52|16831.52|16913.17|16833.17|16911.52|16831.52|9
1729578990000|2024-10-22 06:36:30|16911.68|16831.68|16911.47|16831.47|16911.68|16831.68|16911.15|16831.15|9
1729579000000|2024-10-22 06:36:40|16911.6|16831.6|16911.3|16831.3|16911.6|16831.6|16911.29|16831.29|10
1729579010000|2024-10-22 06:36:50|16911.39|16831.39|16910.99|16830.99|16911.67|16831.67|16910.98|16830.98|8
1729579020000|2024-10-22 06:37:00|16910.97|16830.97|16911.78|16831.78|16911.78|16831.78|16910.94|16830.94|10
1729579030000|2024-10-22 06:37:10|16911.63|16831.63|16910.33|16830.33|16911.63|16831.63|16909.91|16829.91|10
1729579040000|2024-10-22 06:37:20|16910.32|16830.32|16911.53|16831.53|16911.53|16831.53|16910.09|16830.09|9
1729579050000|2024-10-22 06:37:30|16910.98|16830.98|16913.66|16833.66|16916.27|16836.27|16910.98|16830.98|10
1729579060000|2024-10-22 06:37:40|16913.32|16833.32|16911.29|16831.29|16913.32|16833.32|16911.26|16831.26|10
1729579070000|2024-10-22 06:37:50|16911.17|16831.17|16911.18|16831.18|16911.19|16831.19|16910.58|16830.58|9
1729579080000|2024-10-22 06:38:00|16911.56|16831.56|16913.7|16833.7|16913.7|16833.7|16911.56|16831.56|10
1729579090000|2024-10-22 06:38:10|16913.75|16833.75|16910.87|16830.87|16913.76|16833.76|16910.87|16830.87|10
1729579100000|2024-10-22 06:38:20|16910.65|16830.65|16907.92|16827.92|16910.83|16830.83|16907.92|16827.92|10
1729579110000|2024-10-22 06:38:30|16907.91|16827.91|16907.8|16827.8|16908.15|16828.15|16907.21|16827.21|10
1729579120000|2024-10-22 06:38:40|16907.67|16827.67|16910.69|16830.69|16910.69|16830.69|16907.67|16827.67|10
1729579130000|2024-10-22 06:38:50|16911.01|16831.01|16911.34|16831.34|16911.36|16831.36|16910.46|16830.46|10
1729579140000|2024-10-22 06:39:00|16911.41|16831.41|16911.4|16831.4|16911.98|16831.98|16911.37|16831.37|9
1729579150000|2024-10-22 06:39:10|16911.42|16831.42|16909.05|16829.05|16911.42|16831.42|16908.99|16828.99|9
1729579160000|2024-10-22 06:39:20|16908.88|16828.88|16908.32|16828.32|16909.06|16829.06|16908.32|16828.32|10
1729579170000|2024-10-22 06:39:30|16908.36|16828.36|16908.99|16828.99|16909.1|16829.1|16908.19|16828.19|9
1729579180000|2024-10-22 06:39:40|16908.88|16828.88|16908.69|16828.69|16908.88|16828.88|16908.55|16828.55|8
1729579190000|2024-10-22 06:39:50|16908.71|16828.71|16908.7|16828.7|16909.52|16829.52|16908.44|16828.44|10
1729579200000|2024-10-22 06:40:00|16908.38|16828.38|16903.93|16823.93|16908.58|16828.58|16903.93|16823.93|10
1729579210000|2024-10-22 06:40:10|16903.63|16823.63|16903.32|16823.32|16903.77|16823.77|16902.62|16822.62|10
1729579220000|2024-10-22 06:40:20|16904.3|16824.3|16902.53|16822.53|16904.5|16824.5|16902.53|16822.53|10
1729579230000|2024-10-22 06:40:30|16902.82|16822.82|16902.33|16822.33|16903.03|16823.03|16902.33|16822.33|10
1729579240000|2024-10-22 06:40:40|16902.25|16822.25|16902.15|16822.15|16902.25|16822.25|16902.1|16822.1|7
1729579250000|2024-10-22 06:40:50|16902.17|16822.17|16902.84|16822.84|16902.84|16822.84|16902.17|16822.17|9
1729579260000|2024-10-22 06:41:00|16902.76|16822.76|16900.73|16820.73|16902.98|16822.98|16900.73|16820.73|10
1729579270000|2024-10-22 06:41:10|16901.09|16821.09|16901.91|16821.91|16903.02|16823.02|16901.09|16821.09|10
1729579280000|2024-10-22 06:41:20|16901.23|16821.23|16899.43|16819.43|16901.23|16821.23|16899.43|16819.43|9
1729579290000|2024-10-22 06:41:30|16899.32|16819.32|16901.6|16821.6|16901.6|16821.6|16898.86|16818.86|10
1729579300000|2024-10-22 06:41:40|16901.94|16821.94|16901.83|16821.83|16901.94|16821.94|16901.38|16821.38|10
1729579310000|2024-10-22 06:41:50|16902.2|16822.2|16903.85|16823.85|16903.85|16823.85|16902.18|16822.18|10
1729579320000|2024-10-22 06:42:00|16904.07|16824.07|16903.16|16823.16|16904.07|16824.07|16903.16|16823.16|10
1729579330000|2024-10-22 06:42:10|16903.15|16823.15|16903.27|16823.27|16903.72|16823.72|16903.15|16823.15|10
1729579340000|2024-10-22 06:42:20|16903.62|16823.62|16905.12|16825.12|16905.2|16825.2|16903.62|16823.62|9
1729579350000|2024-10-22 06:42:30|16905.13|16825.13|16905.04|16825.04|16905.49|16825.49|16904.81|16824.81|10
1729579360000|2024-10-22 06:42:40|16905.01|16825.01|16905.23|16825.23|16905.29|16825.29|16904.85|16824.85|10
1729579370000|2024-10-22 06:42:50|16905.84|16825.84|16906.95|16826.95|16906.95|16826.95|16905.83|16825.83|9
1729579380000|2024-10-22 06:43:00|16907.16|16827.16|16907.26|16827.26|16909.61|16829.61|16907.13|16827.13|9
1729579390000|2024-10-22 06:43:10|16906.7|16826.7|16903.46|16823.46|16906.7|16826.7|16903.46|16823.46|10
1729579400000|2024-10-22 06:43:20|16903|16823|16904.79|16824.79|16904.95|16824.95|16902.05|16822.05|10
1729579410000|2024-10-22 06:43:30|16904.87|16824.87|16905.86|16825.86|16905.86|16825.86|16904.8|16824.8|10
1729579420000|2024-10-22 06:43:40|16905.76|16825.76|16905.27|16825.27|16905.79|16825.79|16905.27|16825.27|10
1729579430000|2024-10-22 06:43:50|16905.29|16825.29|16904.92|16824.92|16905.73|16825.73|16904.92|16824.92|8
1729579440000|2024-10-22 06:44:00|16904.38|16824.38|16900.3|16820.3|16904.5|16824.5|16900.3|16820.3|10
1729579450000|2024-10-22 06:44:10|16900.21|16820.21|16902.17|16822.17|16902.17|16822.17|16900.21|16820.21|10
1729579460000|2024-10-22 06:44:20|16902.31|16822.31|16899.88|16819.88|16902.31|16822.31|16899.84|16819.84|10
1729579470000|2024-10-22 06:44:30|16899.63|16819.63|16899.39|16819.39|16899.81|16819.81|16899.39|16819.39|10
1729579480000|2024-10-22 06:44:40|16899.43|16819.43|16900.39|16820.39|16900.41|16820.41|16899.38|16819.38|9
1729579490000|2024-10-22 06:44:50|16900.37|16820.37|16900.2|16820.2|16900.37|16820.37|16900.11|16820.11|10
1729579500000|2024-10-22 06:45:00|16900.41|16820.41|16896.02|16816.02|16900.41|16820.41|16896.02|16816.02|10
1729579510000|2024-10-22 06:45:10|16896.01|16816.01|16895.23|16815.23|16896.15|16816.15|16894.67|16814.67|10
1729579520000|2024-10-22 06:45:20|16895.48|16815.48|16890.39|16810.39|16895.48|16815.48|16890.39|16810.39|9
1729579530000|2024-10-22 06:45:30|16890|16810|16889.64|16809.64|16890|16810|16888.63|16808.63|10
1729579540000|2024-10-22 06:45:40|16889.84|16809.84|16889.69|16809.69|16890|16810|16889.67|16809.67|10
1729579550000|2024-10-22 06:45:50|16889.6|16809.6|16889.97|16809.97|16890.37|16810.37|16889.6|16809.6|10
1729579560000|2024-10-22 06:46:00|16890.03|16810.03|16887.27|16807.27|16890.03|16810.03|16887.27|16807.27|10
1729579570000|2024-10-22 06:46:10|16887.29|16807.29|16887.24|16807.24|16887.33|16807.33|16886.87|16806.87|9
1729579580000|2024-10-22 06:46:20|16887.38|16807.38|16886.82|16806.82|16887.38|16807.38|16886.4|16806.4|10
1729579590000|2024-10-22 06:46:30|16886.76|16806.76|16890.72|16810.72|16890.72|16810.72|16886.76|16806.76|9
1729579600000|2024-10-22 06:46:40|16891.18|16811.18|16894.01|16814.01|16894.01|16814.01|16891.18|16811.18|10
1729579610000|2024-10-22 06:46:50|16894.05|16814.05|16895.01|16815.01|16895.01|16815.01|16894.05|16814.05|9
1729579620000|2024-10-22 06:47:00|16894.87|16814.87|16893.58|16813.58|16895.46|16815.46|16893.35|16813.35|10
1729579630000|2024-10-22 06:47:10|16893.57|16813.57|16894.23|16814.23|16894.76|16814.76|16893.48|16813.48|9
1729579640000|2024-10-22 06:47:20|16894.54|16814.54|16894.58|16814.58|16895.08|16815.08|16894.15|16814.15|10
1729579650000|2024-10-22 06:47:30|16894.55|16814.55|16893.59|16813.59|16894.55|16814.55|16893.59|16813.59|9
1729579660000|2024-10-22 06:47:40|16893.42|16813.42|16892.24|16812.24|16893.42|16813.42|16892.24|16812.24|10
1729579670000|2024-10-22 06:47:50|16892.09|16812.09|16891.23|16811.23|16892.09|16812.09|16891.23|16811.23|9
1729579680000|2024-10-22 06:48:00|16891.21|16811.21|16888.86|16808.86|16891.21|16811.21|16888.86|16808.86|10
1729579690000|2024-10-22 06:48:10|16888.89|16808.89|16887.22|16807.22|16888.89|16808.89|16887.22|16807.22|10
1729579700000|2024-10-22 06:48:20|16887.37|16807.37|16888.88|16808.88|16888.88|16808.88|16887.37|16807.37|10
1729579710000|2024-10-22 06:48:30|16889.17|16809.17|16890.76|16810.76|16890.76|16810.76|16889.17|16809.17|10
1729579720000|2024-10-22 06:48:40|16891.49|16811.49|16890.23|16810.23|16891.49|16811.49|16890.22|16810.22|10
1729579730000|2024-10-22 06:48:50|16890.25|16810.25|16892.04|16812.04|16892.04|16812.04|16890.25|16810.25|10
1729579740000|2024-10-22 06:49:00|16892.4|16812.4|16897.14|16817.14|16897.14|16817.14|16892.4|16812.4|10
1729579750000|2024-10-22 06:49:10|16897.37|16817.37|16894.93|16814.93|16897.37|16817.37|16894.93|16814.93|10
1729579760000|2024-10-22 06:49:20|16894.64|16814.64|16893.67|16813.67|16895.28|16815.28|16893.67|16813.67|10
1729579770000|2024-10-22 06:49:30|16893.63|16813.63|16892.82|16812.82|16893.89|16813.89|16892.82|16812.82|10
1729579780000|2024-10-22 06:49:40|16892.78|16812.78|16891.91|16811.91|16892.78|16812.78|16891.8|16811.8|9
1729579790000|2024-10-22 06:49:50|16891.69|16811.69|16891.4|16811.4|16891.69|16811.69|16891.32|16811.32|10
1729579800000|2024-10-22 06:50:00|16891.19|16811.19|16891.66|16811.66|16891.95|16811.95|16891.07|16811.07|10
1729579810000|2024-10-22 06:50:10|16891.82|16811.82|16891.32|16811.32|16891.82|16811.82|16891.32|16811.32|8
1729579820000|2024-10-22 06:50:20|16891.38|16811.38|16891.96|16811.96|16891.96|16811.96|16891.38|16811.38|8
1729579830000|2024-10-22 06:50:30|16891.97|16811.97|16890.4|16810.4|16892.07|16812.07|16890.4|16810.4|9
1729579840000|2024-10-22 06:50:40|16890.11|16810.11|16889.78|16809.78|16891.21|16811.21|16889.78|16809.78|10
1729579850000|2024-10-22 06:50:50|16889.59|16809.59|16883.06|16803.06|16889.59|16809.59|16883.06|16803.06|10
1729579860000|2024-10-22 06:51:00|16882.89|16802.89|16881.92|16801.92|16883.1|16803.1|16881.87|16801.87|10
1729579870000|2024-10-22 06:51:10|16882.11|16802.11|16882.78|16802.78|16882.83|16802.83|16882.11|16802.11|9
1729579880000|2024-10-22 06:51:20|16883.14|16803.14|16881.65|16801.65|16883.49|16803.49|16881.65|16801.65|10
1729579890000|2024-10-22 06:51:30|16881.81|16801.81|16885.94|16805.94|16886.52|16806.52|16881.79|16801.79|10
1729579900000|2024-10-22 06:51:40|16885.77|16805.77|16885.82|16805.82|16886.03|16806.03|16885.58|16805.58|9
1729579910000|2024-10-22 06:51:50|16885.79|16805.79|16882.07|16802.07|16885.9|16805.9|16882.07|16802.07|10
1729579920000|2024-10-22 06:52:00|16881.98|16801.98|16882.45|16802.45|16882.45|16802.45|16881.65|16801.65|9
1729579930000|2024-10-22 06:52:10|16882.39|16802.39|16880.95|16800.95|16882.39|16802.39|16880.84|16800.84|10
1729579940000|2024-10-22 06:52:20|16881.52|16801.52|16880.42|16800.42|16882.04|16802.04|16880.42|16800.42|10
1729579950000|2024-10-22 06:52:30|16879.99|16799.99|16887.1|16807.1|16887.1|16807.1|16879.99|16799.99|10
1729579960000|2024-10-22 06:52:40|16888.19|16808.19|16888.85|16808.85|16888.98|16808.98|16888.19|16808.19|10
1729579970000|2024-10-22 06:52:50|16888.66|16808.66|16887.73|16807.73|16888.66|16808.66|16887.73|16807.73|9
1729579980000|2024-10-22 06:53:00|16887.88|16807.88|16888.26|16808.26|16888.26|16808.26|16887.57|16807.57|10
1729579990000|2024-10-22 06:53:10|16888.32|16808.32|16888.23|16808.23|16888.44|16808.44|16888.19|16808.19|9
1729580000000|2024-10-22 06:53:20|16888.35|16808.35|16888.56|16808.56|16888.94|16808.94|16888.16|16808.16|10
1729580010000|2024-10-22 06:53:30|16888.36|16808.36|16887.71|16807.71|16888.36|16808.36|16887.71|16807.71|9
1729580020000|2024-10-22 06:53:40|16887.75|16807.75|16887.98|16807.98|16887.98|16807.98|16887.09|16807.09|10
1729580030000|2024-10-22 06:53:50|16888.18|16808.18|16887.72|16807.72|16888.18|16808.18|16887.72|16807.72|7
1729580040000|2024-10-22 06:54:00|16887.73|16807.73|16888.55|16808.55|16888.74|16808.74|16887.71|16807.71|10
1729580050000|2024-10-22 06:54:10|16888.49|16808.49|16887.94|16807.94|16888.77|16808.77|16887.94|16807.94|10
1729580060000|2024-10-22 06:54:20|16887.88|16807.88|16888.28|16808.28|16888.5|16808.5|16887.84|16807.84|10
1729580070000|2024-10-22 06:54:30|16888.49|16808.49|16888.38|16808.38|16888.49|16808.49|16887.35|16807.35|8
1729580080000|2024-10-22 06:54:40|16888.34|16808.34|16888.23|16808.23|16888.75|16808.75|16888.23|16808.23|10
1729580090000|2024-10-22 06:54:50|16888.75|16808.75|16888.41|16808.41|16888.8|16808.8|16888.38|16808.38|9
1729580100000|2024-10-22 06:55:00|16888.42|16808.42|16888.05|16808.05|16888.42|16808.42|16887.75|16807.75|10
1729580110000|2024-10-22 06:55:10|16888.11|16808.11|16886.66|16806.66|16888.11|16808.11|16886.27|16806.27|10
1729580120000|2024-10-22 06:55:20|16886.7|16806.7|16885.2|16805.2|16886.72|16806.72|16885.2|16805.2|10
1729580130000|2024-10-22 06:55:30|16885.49|16805.49|16885.31|16805.31|16885.49|16805.49|16885.02|16805.02|10
1729580140000|2024-10-22 06:55:40|16884.99|16804.99|16885.11|16805.11|16885.41|16805.41|16884.92|16804.92|10
1729580150000|2024-10-22 06:55:50|16885.08|16805.08|16876.03|16796.03|16885.08|16805.08|16876|16796|10
1729580160000|2024-10-22 06:56:00|16876.19|16796.19|16875.85|16795.85|16876.28|16796.28|16875.8|16795.8|8
1729580170000|2024-10-22 06:56:10|16875.82|16795.82|16881.1|16801.1|16881.1|16801.1|16875.82|16795.82|8
1729580180000|2024-10-22 06:56:20|16881.76|16801.76|16880.69|16800.69|16881.76|16801.76|16880.69|16800.69|10
1729580190000|2024-10-22 06:56:30|16880.35|16800.35|16879.88|16799.88|16880.35|16800.35|16879.88|16799.88|9
1729580200000|2024-10-22 06:56:40|16880|16800|16880.18|16800.18|16880.21|16800.21|16880|16800|9
1729580210000|2024-10-22 06:56:50|16879.92|16799.92|16879.6|16799.6|16879.92|16799.92|16879.5|16799.5|10
1729580220000|2024-10-22 06:57:00|16879.58|16799.58|16880.47|16800.47|16880.47|16800.47|16879.58|16799.58|9
1729580230000|2024-10-22 06:57:10|16880.83|16800.83|16880.45|16800.45|16880.83|16800.83|16880.45|16800.45|9
1729580240000|2024-10-22 06:57:20|16880.99|16800.99|16879.65|16799.65|16881.12|16801.12|16879.59|16799.59|10
1729580250000|2024-10-22 06:57:30|16879.5|16799.5|16880.01|16800.01|16880.01|16800.01|16879.5|16799.5|9
1729580260000|2024-10-22 06:57:40|16880.04|16800.04|16880.06|16800.06|16880.12|16800.12|16879.94|16799.94|8
1729580270000|2024-10-22 06:57:50|16880.1|16800.1|16879.68|16799.68|16880.11|16800.11|16879.68|16799.68|10
1729580280000|2024-10-22 06:58:00|16879.23|16799.23|16879.04|16799.04|16879.23|16799.23|16878.78|16798.78|10
1729580290000|2024-10-22 06:58:10|16878.98|16798.98|16877.82|16797.82|16878.98|16798.98|16877.79|16797.79|9
1729580300000|2024-10-22 06:58:20|16879.05|16799.05|16879.64|16799.64|16880.06|16800.06|16879.05|16799.05|9
1729580310000|2024-10-22 06:58:30|16879.63|16799.63|16879.63|16799.63|16880.45|16800.45|16879.63|16799.63|9
1729580320000|2024-10-22 06:58:40|16879.54|16799.54|16879.55|16799.55|16879.55|16799.55|16878.66|16798.66|9
1729580330000|2024-10-22 06:58:50|16879.7|16799.7|16881.02|16801.02|16881.02|16801.02|16879.7|16799.7|10
1729580340000|2024-10-22 06:59:00|16880.98|16800.98|16880.59|16800.59|16881.02|16801.02|16880.59|16800.59|8
1729580350000|2024-10-22 06:59:10|16880.56|16800.56|16876.23|16796.23|16880.56|16800.56|16876.23|16796.23|10
1729580360000|2024-10-22 06:59:20|16874.68|16794.68|16874.85|16794.85|16874.85|16794.85|16873.9|16793.9|10
1729580370000|2024-10-22 06:59:30|16874.92|16794.92|16873.07|16793.07|16874.95|16794.95|16873.07|16793.07|8
1729580380000|2024-10-22 06:59:40|16873.18|16793.18|16873.46|16793.46|16873.92|16793.92|16873.14|16793.14|10
1729580390000|2024-10-22 06:59:50|16873.34|16793.34|16874.07|16794.07|16874.94|16794.94|16873.29|16793.29|9
1729580400000|2024-10-22 07:00:00|16872.87|16792.87|16867.59|16787.59|16872.87|16792.87|16866.86|16786.86|10
1729580410000|2024-10-22 07:00:10|16867.89|16787.89|16868.1|16788.1|16872.36|16792.36|16867.71|16787.71|9
1729580420000|2024-10-22 07:00:20|16868.2|16788.2|16871.8|16791.8|16871.8|16791.8|16868.2|16788.2|10
1729580430000|2024-10-22 07:00:30|16872.17|16792.17|16872.67|16792.67|16873.17|16793.17|16872.17|16792.17|10
1729580440000|2024-10-22 07:00:40|16873.33|16793.33|16872.22|16792.22|16873.55|16793.55|16872.22|16792.22|10
1729580450000|2024-10-22 07:00:50|16871.94|16791.94|16874.67|16794.67|16874.67|16794.67|16871.89|16791.89|10
1729580460000|2024-10-22 07:01:00|16874.94|16794.94|16877.04|16797.04|16877.04|16797.04|16874.66|16794.66|10
1729580470000|2024-10-22 07:01:10|16877.52|16797.52|16878.2|16798.2|16878.23|16798.23|16877.25|16797.25|10
1729580480000|2024-10-22 07:01:20|16878.14|16798.14|16877.74|16797.74|16878.49|16798.49|16877.54|16797.54|10
1729580490000|2024-10-22 07:01:30|16877.72|16797.72|16879.16|16799.16|16879.17|16799.17|16877.15|16797.15|10
1729580500000|2024-10-22 07:01:40|16879.23|16799.23|16879.59|16799.59|16879.62|16799.62|16879.23|16799.23|10
1729580510000|2024-10-22 07:01:50|16879.72|16799.72|16875.75|16795.75|16879.73|16799.73|16875.75|16795.75|10
1729580520000|2024-10-22 07:02:00|16875.74|16795.74|16876.52|16796.52|16876.52|16796.52|16875.52|16795.52|10
1729580530000|2024-10-22 07:02:10|16876.64|16796.64|16874.48|16794.48|16877.38|16797.38|16874.48|16794.48|10
1729580540000|2024-10-22 07:02:20|16876.57|16796.57|16874.83|16794.83|16876.57|16796.57|16874.83|16794.83|10
1729580550000|2024-10-22 07:02:30|16874.37|16794.37|16873.79|16793.79|16874.37|16794.37|16873.22|16793.22|10
1729580560000|2024-10-22 07:02:40|16874|16794|16876.07|16796.07|16876.07|16796.07|16874|16794|10
1729580570000|2024-10-22 07:02:50|16875.87|16795.87|16876.5|16796.5|16876.69|16796.69|16875.76|16795.76|9
1729580580000|2024-10-22 07:03:00|16876.47|16796.47|16874.72|16794.72|16877.44|16797.44|16874.61|16794.61|10
1729580590000|2024-10-22 07:03:10|16874.98|16794.98|16875.73|16795.73|16876.2|16796.2|16874.98|16794.98|10
1729580600000|2024-10-22 07:03:20|16875.93|16795.93|16876.6|16796.6|16876.6|16796.6|16875.55|16795.55|10
1729580610000|2024-10-22 07:03:30|16876.81|16796.81|16877.75|16797.75|16877.75|16797.75|16876.52|16796.52|10
1729580620000|2024-10-22 07:03:40|16877.93|16797.93|16878.66|16798.66|16878.66|16798.66|16877.85|16797.85|10
1729580630000|2024-10-22 07:03:50|16878.45|16798.45|16879.14|16799.14|16879.14|16799.14|16878.45|16798.45|9
1729580640000|2024-10-22 07:04:00|16879.26|16799.26|16880.1|16800.1|16880.17|16800.17|16879.26|16799.26|10
1729580650000|2024-10-22 07:04:10|16880.14|16800.14|16880.32|16800.32|16880.51|16800.51|16880.13|16800.13|10
1729580660000|2024-10-22 07:04:20|16881.07|16801.07|16881.97|16801.97|16881.97|16801.97|16881.07|16801.07|10
1729580670000|2024-10-22 07:04:30|16882.03|16802.03|16882.26|16802.26|16882.41|16802.41|16881.98|16801.98|9
1729580680000|2024-10-22 07:04:40|16882.21|16802.21|16882.02|16802.02|16882.21|16802.21|16882|16802|9
1729580690000|2024-10-22 07:04:50|16881.96|16801.96|16881.28|16801.28|16881.96|16801.96|16881.28|16801.28|8
1729580700000|2024-10-22 07:05:00|16881.23|16801.23|16880.66|16800.66|16881.23|16801.23|16880.66|16800.66|10
1729580710000|2024-10-22 07:05:10|16880.54|16800.54|16878.39|16798.39|16880.54|16800.54|16878.39|16798.39|10
1729580720000|2024-10-22 07:05:20|16875.92|16795.92|16875.2|16795.2|16875.92|16795.92|16875.2|16795.2|8
1729580730000|2024-10-22 07:05:30|16875.03|16795.03|16873.82|16793.82|16875.03|16795.03|16873.82|16793.82|9
1729580740000|2024-10-22 07:05:40|16873.81|16793.81|16874.13|16794.13|16874.13|16794.13|16873.64|16793.64|9
1729580750000|2024-10-22 07:05:50|16874.26|16794.26|16874.05|16794.05|16874.35|16794.35|16874.05|16794.05|9
1729580760000|2024-10-22 07:06:00|16874.16|16794.16|16873.96|16793.96|16874.45|16794.45|16873.75|16793.75|10
1729580770000|2024-10-22 07:06:10|16873.94|16793.94|16872.25|16792.25|16873.94|16793.94|16871.95|16791.95|10
1729580780000|2024-10-22 07:06:20|16872.3|16792.3|16871.92|16791.92|16872.3|16792.3|16871.92|16791.92|9
1729580790000|2024-10-22 07:06:30|16872.08|16792.08|16871.57|16791.57|16872.23|16792.23|16871.57|16791.57|10
1729580800000|2024-10-22 07:06:40|16871.59|16791.59|16872.3|16792.3|16872.42|16792.42|16871.58|16791.58|10
1729580810000|2024-10-22 07:06:50|16872.44|16792.44|16872.61|16792.61|16872.75|16792.75|16872.25|16792.25|10
1729580820000|2024-10-22 07:07:00|16872.86|16792.86|16870.64|16790.64|16872.92|16792.92|16870.64|16790.64|10
1729580830000|2024-10-22 07:07:10|16870.52|16790.52|16870.54|16790.54|16870.7|16790.7|16870.46|16790.46|8
1729580840000|2024-10-22 07:07:20|16870.57|16790.57|16870.93|16790.93|16871.24|16791.24|16870.57|16790.57|10
1729580850000|2024-10-22 07:07:30|16870.95|16790.95|16873.08|16793.08|16873.08|16793.08|16870.73|16790.73|10
1729580860000|2024-10-22 07:07:40|16873.07|16793.07|16874.06|16794.06|16874.06|16794.06|16872.93|16792.93|10
1729580870000|2024-10-22 07:07:50|16874.24|16794.24|16874.66|16794.66|16874.7|16794.7|16874.13|16794.13|10
1729580880000|2024-10-22 07:08:00|16874.61|16794.61|16874.42|16794.42|16874.61|16794.61|16874.29|16794.29|8
1729580890000|2024-10-22 07:08:10|16874.37|16794.37|16878.99|16798.99|16878.99|16798.99|16874.36|16794.36|9
1729580900000|2024-10-22 07:08:20|16878.6|16798.6|16878.91|16798.91|16879.05|16799.05|16878.6|16798.6|8
1729580910000|2024-10-22 07:08:30|16879.1|16799.1|16877.67|16797.67|16879.55|16799.55|16877.52|16797.52|10
1729580920000|2024-10-22 07:08:40|16876.65|16796.65|16877.33|16797.33|16877.63|16797.63|16876.06|16796.06|9
1729580930000|2024-10-22 07:08:50|16877.34|16797.34|16878.65|16798.65|16878.68|16798.68|16877.34|16797.34|9
1729580940000|2024-10-22 07:09:00|16878.64|16798.64|16880.01|16800.01|16880.07|16800.07|16878.64|16798.64|8
1729580950000|2024-10-22 07:09:10|16880.04|16800.04|16880.79|16800.79|16880.79|16800.79|16880.04|16800.04|9
1729580960000|2024-10-22 07:09:20|16880.75|16800.75|16880.89|16800.89|16880.92|16800.92|16880.59|16800.59|8
1729580970000|2024-10-22 07:09:30|16880.97|16800.97|16881.09|16801.09|16881.19|16801.19|16880.94|16800.94|10
1729580980000|2024-10-22 07:09:40|16880.97|16800.97|16880.68|16800.68|16881.14|16801.14|16880.68|16800.68|8
1729580990000|2024-10-22 07:09:50|16880.66|16800.66|16880.25|16800.25|16880.66|16800.66|16880.19|16800.19|10
1729581000000|2024-10-22 07:10:00|16880.21|16800.21|16879.94|16799.94|16880.36|16800.36|16879.91|16799.91|9
1729581010000|2024-10-22 07:10:10|16879.93|16799.93|16880.12|16800.12|16880.12|16800.12|16879.93|16799.93|6
1729581020000|2024-10-22 07:10:20|16880.22|16800.22|16880.34|16800.34|16880.34|16800.34|16879.99|16799.99|10
1729581030000|2024-10-22 07:10:30|16877.64|16797.64|16878.07|16798.07|16878.12|16798.12|16877.58|16797.58|10
1729581040000|2024-10-22 07:10:40|16878.22|16798.22|16878.04|16798.04|16878.48|16798.48|16877.86|16797.86|9
1729581050000|2024-10-22 07:10:50|16878.23|16798.23|16875.78|16795.78|16878.23|16798.23|16875.71|16795.71|10
1729581060000|2024-10-22 07:11:00|16875.75|16795.75|16875.71|16795.71|16876.46|16796.46|16875.46|16795.46|10
1729581070000|2024-10-22 07:11:10|16875.83|16795.83|16875.87|16795.87|16875.87|16795.87|16875.83|16795.83|6
1729581080000|2024-10-22 07:11:20|16875.78|16795.78|16875.1|16795.1|16875.78|16795.78|16875.06|16795.06|10
1729581090000|2024-10-22 07:11:30|16874.92|16794.92|16873.84|16793.84|16875.06|16795.06|16873.84|16793.84|10
1729581100000|2024-10-22 07:11:40|16873.56|16793.56|16872.51|16792.51|16873.56|16793.56|16872.51|16792.51|9
1729581110000|2024-10-22 07:11:50|16872.47|16792.47|16869.11|16789.11|16872.47|16792.47|16869.11|16789.11|10
1729581120000|2024-10-22 07:12:00|16868.93|16788.93|16867.74|16787.74|16869.2|16789.2|16866.81|16786.81|10
1729581130000|2024-10-22 07:12:10|16868.24|16788.24|16870.38|16790.38|16870.38|16790.38|16868.24|16788.24|10
1729581140000|2024-10-22 07:12:20|16870.45|16790.45|16869.34|16789.34|16870.45|16790.45|16869.34|16789.34|10
1729581150000|2024-10-22 07:12:30|16869.39|16789.39|16869.58|16789.58|16869.58|16789.58|16868.9|16788.9|7
1729581160000|2024-10-22 07:12:40|16870.15|16790.15|16869.53|16789.53|16870.15|16790.15|16869.53|16789.53|8
1729581170000|2024-10-22 07:12:50|16869.56|16789.56|16870.97|16790.97|16871.05|16791.05|16868.8|16788.8|9
1729581180000|2024-10-22 07:13:00|16871.04|16791.04|16871.94|16791.94|16872.25|16792.25|16870.99|16790.99|10
1729581190000|2024-10-22 07:13:10|16871.14|16791.14|16870.29|16790.29|16871.14|16791.14|16870.29|16790.29|10
1729581200000|2024-10-22 07:13:20|16870.08|16790.08|16869.55|16789.55|16870.08|16790.08|16869.48|16789.48|10
1729581210000|2024-10-22 07:13:30|16869.94|16789.94|16869.28|16789.28|16869.94|16789.94|16869.28|16789.28|10
1729581220000|2024-10-22 07:13:40|16869.38|16789.38|16869.26|16789.26|16869.52|16789.52|16869.26|16789.26|8
1729581230000|2024-10-22 07:13:50|16869.22|16789.22|16868.95|16788.95|16869.22|16789.22|16868.74|16788.74|8
1729581240000|2024-10-22 07:14:00|16868.98|16788.98|16872.95|16792.95|16872.95|16792.95|16868.8|16788.8|10
1729581250000|2024-10-22 07:14:10|16873.08|16793.08|16873.95|16793.95|16874.34|16794.34|16873.08|16793.08|10
1729581260000|2024-10-22 07:14:20|16873.99|16793.99|16873.36|16793.36|16874.73|16794.73|16873.36|16793.36|8
1729581270000|2024-10-22 07:14:30|16873.28|16793.28|16875.51|16795.51|16875.6|16795.6|16873.28|16793.28|10
1729581280000|2024-10-22 07:14:40|16875.94|16795.94|16880.72|16800.72|16880.72|16800.72|16875.94|16795.94|10
1729581290000|2024-10-22 07:14:50|16881.04|16801.04|16881.45|16801.45|16881.84|16801.84|16881.04|16801.04|10
1729581300000|2024-10-22 07:15:00|16881.28|16801.28|16882.26|16802.26|16884.11|16804.11|16881.28|16801.28|9
1729581310000|2024-10-22 07:15:10|16881.99|16801.99|16882.71|16802.71|16882.71|16802.71|16881.99|16801.99|8
1729581320000|2024-10-22 07:15:20|16882.95|16802.95|16883.38|16803.38|16883.39|16803.39|16882.95|16802.95|9
1729581330000|2024-10-22 07:15:30|16883.21|16803.21|16882.94|16802.94|16883.21|16803.21|16882.7|16802.7|10
1729581340000|2024-10-22 07:15:40|16882.58|16802.58|16886.53|16806.53|16886.53|16806.53|16882.55|16802.55|9
1729581350000|2024-10-22 07:15:50|16886.54|16806.54|16886.16|16806.16|16886.54|16806.54|16886.09|16806.09|8
1729581360000|2024-10-22 07:16:00|16885.87|16805.87|16885.81|16805.81|16886.31|16806.31|16885.63|16805.63|10
1729581370000|2024-10-22 07:16:10|16885.9|16805.9|16885.89|16805.89|16886.73|16806.73|16885.88|16805.88|10
1729581380000|2024-10-22 07:16:20|16885.31|16805.31|16883.8|16803.8|16885.61|16805.61|16883.8|16803.8|9
1729581390000|2024-10-22 07:16:30|16883.44|16803.44|16883.85|16803.85|16884.15|16804.15|16883.29|16803.29|10
1729581400000|2024-10-22 07:16:40|16883.32|16803.32|16883.6|16803.6|16883.6|16803.6|16883.08|16803.08|9
1729581410000|2024-10-22 07:16:50|16884.01|16804.01|16883.9|16803.9|16884.01|16804.01|16883.66|16803.66|7
1729581420000|2024-10-22 07:17:00|16883.85|16803.85|16882.66|16802.66|16883.85|16803.85|16882.66|16802.66|10
1729581430000|2024-10-22 07:17:10|16882.07|16802.07|16880.9|16800.9|16882.07|16802.07|16880.9|16800.9|9
1729581440000|2024-10-22 07:17:20|16880.86|16800.86|16880.61|16800.61|16880.86|16800.86|16879.97|16799.97|10
1729581450000|2024-10-22 07:17:30|16880.71|16800.71|16880.51|16800.51|16880.99|16800.99|16880.51|16800.51|9
1729581460000|2024-10-22 07:17:40|16880.11|16800.11|16880.02|16800.02|16880.11|16800.11|16879.58|16799.58|9
1729581470000|2024-10-22 07:17:50|16879.61|16799.61|16878.68|16798.68|16879.64|16799.64|16878.68|16798.68|8
1729581480000|2024-10-22 07:18:00|16878.65|16798.65|16876.31|16796.31|16879.19|16799.19|16876.31|16796.31|10
1729581490000|2024-10-22 07:18:10|16876.2|16796.2|16881.49|16801.49|16881.49|16801.49|16876.2|16796.2|9
1729581500000|2024-10-22 07:18:20|16880.63|16800.63|16880.8|16800.8|16881.07|16801.07|16880.5|16800.5|9
1729581510000|2024-10-22 07:18:30|16880.85|16800.85|16880.58|16800.58|16881.03|16801.03|16880.58|16800.58|10
1729581520000|2024-10-22 07:18:40|16881.02|16801.02|16880.63|16800.63|16881.02|16801.02|16879.92|16799.92|9
1729581530000|2024-10-22 07:18:50|16880.73|16800.73|16880.08|16800.08|16881.05|16801.05|16880.08|16800.08|9
1729581540000|2024-10-22 07:19:00|16880.06|16800.06|16881.98|16801.98|16881.98|16801.98|16880.03|16800.03|10
1729581550000|2024-10-22 07:19:10|16882.63|16802.63|16883.33|16803.33|16883.56|16803.56|16882.63|16802.63|9
1729581560000|2024-10-22 07:19:20|16883.54|16803.54|16884.1|16804.1|16884.1|16804.1|16883.24|16803.24|9
1729581570000|2024-10-22 07:19:30|16884.09|16804.09|16885.55|16805.55|16885.55|16805.55|16884.09|16804.09|10
1729581580000|2024-10-22 07:19:40|16885.6|16805.6|16885.37|16805.37|16885.65|16805.65|16885.37|16805.37|10
1729581590000|2024-10-22 07:19:50|16885.38|16805.38|16884.98|16804.98|16885.49|16805.49|16884.97|16804.97|10
1729581600000|2024-10-22 07:20:00|16885.26|16805.26|16886.77|16806.77|16886.77|16806.77|16885.26|16805.26|10
1729581610000|2024-10-22 07:20:10|16886.54|16806.54|16887.13|16807.13|16887.13|16807.13|16886.54|16806.54|9
1729581620000|2024-10-22 07:20:20|16887.75|16807.75|16886.4|16806.4|16887.95|16807.95|16886.4|16806.4|10
1729581630000|2024-10-22 07:20:30|16886.28|16806.28|16886.33|16806.33|16886.33|16806.33|16885.95|16805.95|9
1729581640000|2024-10-22 07:20:40|16886.35|16806.35|16888|16808|16888.29|16808.29|16886.35|16806.35|10
1729581650000|2024-10-22 07:20:50|16887.99|16807.99|16887.8|16807.8|16888.45|16808.45|16887.8|16807.8|9
1729581660000|2024-10-22 07:21:00|16887.14|16807.14|16885.23|16805.23|16887.14|16807.14|16885.23|16805.23|10
1729581670000|2024-10-22 07:21:10|16884.44|16804.44|16884.72|16804.72|16884.72|16804.72|16882.57|16802.57|10
1729581680000|2024-10-22 07:21:20|16884.39|16804.39|16884.17|16804.17|16884.51|16804.51|16884.17|16804.17|10
1729581690000|2024-10-22 07:21:30|16884.15|16804.15|16884.22|16804.22|16884.22|16804.22|16883.95|16803.95|9
1729581700000|2024-10-22 07:21:40|16884.17|16804.17|16885.7|16805.7|16885.77|16805.77|16884.16|16804.16|10
1729581710000|2024-10-22 07:21:50|16885.87|16805.87|16885.74|16805.74|16885.92|16805.92|16885.56|16805.56|10
1729581720000|2024-10-22 07:22:00|16885.71|16805.71|16886.04|16806.04|16886.32|16806.32|16885.71|16805.71|9
1729581730000|2024-10-22 07:22:10|16885.91|16805.91|16885.78|16805.78|16886.1|16806.1|16885.73|16805.73|10
1729581740000|2024-10-22 07:22:20|16884.69|16804.69|16883.92|16803.92|16884.69|16804.69|16883.68|16803.68|8
1729581750000|2024-10-22 07:22:30|16883.85|16803.85|16885.99|16805.99|16885.99|16805.99|16883.85|16803.85|8
1729581760000|2024-10-22 07:22:40|16886.21|16806.21|16888.09|16808.09|16888.47|16808.47|16886.21|16806.21|10
1729581770000|2024-10-22 07:22:50|16888.06|16808.06|16886.64|16806.64|16888.06|16808.06|16886.64|16806.64|9
1729581780000|2024-10-22 07:23:00|16886.52|16806.52|16884.32|16804.32|16886.52|16806.52|16884.32|16804.32|9
1729581790000|2024-10-22 07:23:10|16883.89|16803.89|16883.35|16803.35|16883.91|16803.91|16883.16|16803.16|9
1729581800000|2024-10-22 07:23:20|16883.32|16803.32|16882.14|16802.14|16883.32|16803.32|16882.14|16802.14|10
1729581810000|2024-10-22 07:23:30|16882.06|16802.06|16880.53|16800.53|16882.06|16802.06|16880.51|16800.51|9
1729581820000|2024-10-22 07:23:40|16880.5|16800.5|16880.68|16800.68|16880.68|16800.68|16880.34|16800.34|8
1729581830000|2024-10-22 07:23:50|16880.7|16800.7|16880.79|16800.79|16881.02|16801.02|16880.45|16800.45|10
1729581840000|2024-10-22 07:24:00|16880.44|16800.44|16881.45|16801.45|16881.45|16801.45|16880.44|16800.44|10
1729581850000|2024-10-22 07:24:10|16881.48|16801.48|16880.85|16800.85|16881.78|16801.78|16880.85|16800.85|10
1729581860000|2024-10-22 07:24:20|16880.76|16800.76|16879.92|16799.92|16880.76|16800.76|16879.39|16799.39|10
1729581870000|2024-10-22 07:24:30|16879.64|16799.64|16879.89|16799.89|16880.23|16800.23|16879.64|16799.64|10
1729581880000|2024-10-22 07:24:40|16880.27|16800.27|16879.64|16799.64|16880.27|16800.27|16879.64|16799.64|10
1729581890000|2024-10-22 07:24:50|16879.96|16799.96|16879.84|16799.84|16880.07|16800.07|16879.84|16799.84|8
1729581900000|2024-10-22 07:25:00|16879.85|16799.85|16882.16|16802.16|16882.16|16802.16|16879.85|16799.85|8
1729581910000|2024-10-22 07:25:10|16882.15|16802.15|16881.9|16801.9|16882.23|16802.23|16881.9|16801.9|7
1729581920000|2024-10-22 07:25:20|16881.69|16801.69|16881.58|16801.58|16882.01|16802.01|16881.3|16801.3|10
1729581930000|2024-10-22 07:25:30|16881.6|16801.6|16881.4|16801.4|16881.6|16801.6|16881.39|16801.39|8
1729581940000|2024-10-22 07:25:40|16881.52|16801.52|16882.33|16802.33|16882.33|16802.33|16881.52|16801.52|10
1729581950000|2024-10-22 07:25:50|16882.37|16802.37|16880.96|16800.96|16882.75|16802.75|16880.96|16800.96|8
1729581960000|2024-10-22 07:26:00|16880.99|16800.99|16880.57|16800.57|16881.13|16801.13|16880.57|16800.57|9
1729581970000|2024-10-22 07:26:10|16880.51|16800.51|16879.92|16799.92|16880.51|16800.51|16879.5|16799.5|9
1729581980000|2024-10-22 07:26:20|16880.54|16800.54|16882.18|16802.18|16882.67|16802.67|16880.54|16800.54|9
1729581990000|2024-10-22 07:26:30|16882.19|16802.19|16882.07|16802.07|16882.19|16802.19|16882.07|16802.07|8
1729582000000|2024-10-22 07:26:40|16879.42|16799.42|16879.46|16799.46|16879.5|16799.5|16879.3|16799.3|8
1729582010000|2024-10-22 07:26:50|16879.51|16799.51|16878.99|16798.99|16879.56|16799.56|16878.99|16798.99|9
1729582020000|2024-10-22 07:27:00|16878.81|16798.81|16877.28|16797.28|16878.87|16798.87|16877.28|16797.28|9
1729582030000|2024-10-22 07:27:10|16876.98|16796.98|16875.07|16795.07|16876.98|16796.98|16875.07|16795.07|9
1729582040000|2024-10-22 07:27:20|16875|16795|16874.82|16794.82|16875.31|16795.31|16874.12|16794.12|10
1729582050000|2024-10-22 07:27:30|16874.94|16794.94|16878.28|16798.28|16878.28|16798.28|16874.94|16794.94|9
1729582060000|2024-10-22 07:27:40|16878.35|16798.35|16878.38|16798.38|16878.39|16798.39|16878.32|16798.32|9
1729582070000|2024-10-22 07:27:50|16878.37|16798.37|16878.51|16798.51|16878.89|16798.89|16878.35|16798.35|9
1729582080000|2024-10-22 07:28:00|16878.5|16798.5|16880.4|16800.4|16880.4|16800.4|16878.44|16798.44|8
1729582090000|2024-10-22 07:28:10|16880.35|16800.35|16877.26|16797.26|16880.35|16800.35|16877.26|16797.26|10
1729582100000|2024-10-22 07:28:20|16877.48|16797.48|16878.12|16798.12|16878.57|16798.57|16877.48|16797.48|10
1729582110000|2024-10-22 07:28:30|16878.01|16798.01|16875.62|16795.62|16878.01|16798.01|16875.62|16795.62|10
1729582120000|2024-10-22 07:28:40|16876.11|16796.11|16872.37|16792.37|16876.11|16796.11|16872.37|16792.37|9
1729582130000|2024-10-22 07:28:50|16872.34|16792.34|16872.67|16792.67|16872.99|16792.99|16872.34|16792.34|8
1729582140000|2024-10-22 07:29:00|16872.61|16792.61|16872.2|16792.2|16872.69|16792.69|16872.2|16792.2|10
1729582150000|2024-10-22 07:29:10|16872.21|16792.21|16873.92|16793.92|16873.92|16793.92|16872.1|16792.1|10
1729582160000|2024-10-22 07:29:20|16873.8|16793.8|16873.9|16793.9|16874.09|16794.09|16873.8|16793.8|9
1729582170000|2024-10-22 07:29:30|16873.87|16793.87|16872.49|16792.49|16873.87|16793.87|16872.49|16792.49|10
1729582180000|2024-10-22 07:29:40|16872.56|16792.56|16869.82|16789.82|16872.56|16792.56|16869.65|16789.65|10
1729582190000|2024-10-22 07:29:50|16869.23|16789.23|16868.12|16788.12|16869.45|16789.45|16868.12|16788.12|8
1729582200000|2024-10-22 07:30:00|16868|16788|16867.7|16787.7|16868.11|16788.11|16867.7|16787.7|10
1729582210000|2024-10-22 07:30:10|16867.65|16787.65|16865.5|16785.5|16867.65|16787.65|16864.98|16784.98|10
1729582220000|2024-10-22 07:30:20|16865.46|16785.46|16862.94|16782.94|16865.46|16785.46|16862.94|16782.94|10
1729582230000|2024-10-22 07:30:30|16862.95|16782.95|16863.54|16783.54|16863.91|16783.91|16862.49|16782.49|10
1729582240000|2024-10-22 07:30:40|16863.2|16783.2|16860.5|16780.5|16863.2|16783.2|16860.26|16780.26|9
1729582250000|2024-10-22 07:30:50|16860.39|16780.39|16860.6|16780.6|16860.68|16780.68|16860.36|16780.36|9
1729582260000|2024-10-22 07:31:00|16860.37|16780.37|16861.65|16781.65|16861.65|16781.65|16860.37|16780.37|10
1729582270000|2024-10-22 07:31:10|16861.6|16781.6|16865.88|16785.88|16865.88|16785.88|16861.55|16781.55|10
1729582280000|2024-10-22 07:31:20|16865.7|16785.7|16869.25|16789.25|16869.25|16789.25|16862.59|16782.59|10
1729582290000|2024-10-22 07:31:30|16869.19|16789.19|16867.31|16787.31|16869.89|16789.89|16867.31|16787.31|10
1729582300000|2024-10-22 07:31:40|16866.92|16786.92|16864.86|16784.86|16866.92|16786.92|16864.86|16784.86|9
1729582310000|2024-10-22 07:31:50|16864.82|16784.82|16865.53|16785.53|16865.79|16785.79|16864.82|16784.82|10
1729582320000|2024-10-22 07:32:00|16866.03|16786.03|16866.41|16786.41|16866.71|16786.71|16866.03|16786.03|10
1729582330000|2024-10-22 07:32:10|16866.04|16786.04|16865.76|16785.76|16866.43|16786.43|16865.76|16785.76|9
1729582340000|2024-10-22 07:32:20|16865.92|16785.92|16862.92|16782.92|16865.92|16785.92|16862.92|16782.92|9
1729582350000|2024-10-22 07:32:30|16862.17|16782.17|16861.36|16781.36|16862.18|16782.18|16861.36|16781.36|9
1729582360000|2024-10-22 07:32:40|16861.33|16781.33|16861.24|16781.24|16861.48|16781.48|16861.23|16781.23|9
1729582370000|2024-10-22 07:32:50|16861.22|16781.22|16861.54|16781.54|16861.54|16781.54|16861.18|16781.18|10
1729582380000|2024-10-22 07:33:00|16861.49|16781.49|16860.95|16780.95|16861.49|16781.49|16860.87|16780.87|10
1729582390000|2024-10-22 07:33:10|16861|16781|16861.44|16781.44|16861.49|16781.49|16860.89|16780.89|10
1729582400000|2024-10-22 07:33:20|16861.46|16781.46|16861.29|16781.29|16861.95|16781.95|16861.29|16781.29|9
1729582410000|2024-10-22 07:33:30|16861.19|16781.19|16860.83|16780.83|16861.19|16781.19|16860.82|16780.82|8
1729582420000|2024-10-22 07:33:40|16860.91|16780.91|16860.78|16780.78|16861|16781|16860.78|16780.78|9
1729582430000|2024-10-22 07:33:50|16860.77|16780.77|16860.51|16780.51|16860.78|16780.78|16860.34|16780.34|9
1729582440000|2024-10-22 07:34:00|16860.5|16780.5|16861.6|16781.6|16861.6|16781.6|16860.5|16780.5|9
1729582450000|2024-10-22 07:34:10|16861.4|16781.4|16863.17|16783.17|16863.17|16783.17|16861.06|16781.06|10
1729582460000|2024-10-22 07:34:20|16863.4|16783.4|16862.4|16782.4|16863.4|16783.4|16862.2|16782.2|10
1729582470000|2024-10-22 07:34:30|16862.46|16782.46|16862.32|16782.32|16862.61|16782.61|16862.32|16782.32|8
1729582480000|2024-10-22 07:34:40|16862.44|16782.44|16863.47|16783.47|16863.47|16783.47|16862.44|16782.44|7
1729582490000|2024-10-22 07:34:50|16863.56|16783.56|16865.54|16785.54|16865.54|16785.54|16863.56|16783.56|9
1729582500000|2024-10-22 07:35:00|16865.55|16785.55|16867.33|16787.33|16867.33|16787.33|16865.4|16785.4|9
1729582510000|2024-10-22 07:35:10|16867.44|16787.44|16868.09|16788.09|16868.17|16788.17|16867.44|16787.44|9
1729582520000|2024-10-22 07:35:20|16868.13|16788.13|16865.86|16785.86|16868.13|16788.13|16865.75|16785.75|9
1729582530000|2024-10-22 07:35:30|16865.89|16785.89|16864.22|16784.22|16865.89|16785.89|16864.16|16784.16|10
1729582540000|2024-10-22 07:35:40|16864.25|16784.25|16866.42|16786.42|16866.42|16786.42|16864.23|16784.23|10
1729582550000|2024-10-22 07:35:50|16866.46|16786.46|16866.29|16786.29|16866.46|16786.46|16866.13|16786.13|10
1729582560000|2024-10-22 07:36:00|16866.3|16786.3|16866.27|16786.27|16866.3|16786.3|16866.15|16786.15|9
1729582570000|2024-10-22 07:36:10|16866.16|16786.16|16864.2|16784.2|16866.16|16786.16|16864.2|16784.2|10
1729582580000|2024-10-22 07:36:20|16864.08|16784.08|16861.14|16781.14|16864.08|16784.08|16860.31|16780.31|9
1729582590000|2024-10-22 07:36:30|16861.07|16781.07|16858.58|16778.58|16861.13|16781.13|16858.58|16778.58|10
1729582600000|2024-10-22 07:36:40|16857.54|16777.54|16856.85|16776.85|16857.54|16777.54|16856.67|16776.67|10
1729582610000|2024-10-22 07:36:50|16856.75|16776.75|16857.08|16777.08|16857.08|16777.08|16856.56|16776.56|10
1729582620000|2024-10-22 07:37:00|16855.48|16775.48|16851.66|16771.66|16855.48|16775.48|16851.66|16771.66|10
1729582630000|2024-10-22 07:37:10|16850.12|16770.12|16846.59|16766.59|16850.12|16770.12|16846.49|16766.49|10
1729582640000|2024-10-22 07:37:20|16846.58|16766.58|16845.78|16765.78|16846.6|16766.6|16845.58|16765.58|10
1729582650000|2024-10-22 07:37:30|16845.93|16765.93|16846.23|16766.23|16846.64|16766.64|16845.85|16765.85|10
1729582660000|2024-10-22 07:37:40|16846.26|16766.26|16842.3|16762.3|16846.37|16766.37|16842|16762|10
1729582670000|2024-10-22 07:37:50|16843.44|16763.44|16847.89|16767.89|16847.89|16767.89|16843.44|16763.44|10
1729582680000|2024-10-22 07:38:00|16847.95|16767.95|16850.05|16770.05|16850.05|16770.05|16847.95|16767.95|10
1729582690000|2024-10-22 07:38:10|16850.37|16770.37|16851.75|16771.75|16851.77|16771.77|16850.37|16770.37|10
1729582700000|2024-10-22 07:38:20|16852.33|16772.33|16853.74|16773.74|16853.74|16773.74|16851.86|16771.86|9
1729582710000|2024-10-22 07:38:30|16853.7|16773.7|16854.81|16774.81|16854.81|16774.81|16853.36|16773.36|10
1729582720000|2024-10-22 07:38:40|16854.82|16774.82|16855.06|16775.06|16855.06|16775.06|16854.82|16774.82|6
1729582730000|2024-10-22 07:38:50|16854.81|16774.81|16855.02|16775.02|16855.02|16775.02|16854.53|16774.53|9
1729582740000|2024-10-22 07:39:00|16855.82|16775.82|16856.49|16776.49|16856.55|16776.55|16855.82|16775.82|9
1729582750000|2024-10-22 07:39:10|16856.34|16776.34|16855|16775|16856.37|16776.37|16855|16775|10
1729582760000|2024-10-22 07:39:20|16854.79|16774.79|16854.64|16774.64|16854.79|16774.79|16854.64|16774.64|9
1729582770000|2024-10-22 07:39:30|16854.6|16774.6|16854.77|16774.77|16854.77|16774.77|16854.56|16774.56|9
1729582780000|2024-10-22 07:39:40|16854.69|16774.69|16854.62|16774.62|16855.43|16775.43|16854.62|16774.62|10
1729582790000|2024-10-22 07:39:50|16854.29|16774.29|16856.46|16776.46|16856.46|16776.46|16854.03|16774.03|8
1729582800000|2024-10-22 07:40:00|16856.51|16776.51|16856.98|16776.98|16858.09|16778.09|16856.34|16776.34|10
1729582810000|2024-10-22 07:40:10|16856.81|16776.81|16856.45|16776.45|16857.02|16777.02|16856.44|16776.44|10
1729582820000|2024-10-22 07:40:20|16856.2|16776.2|16854.73|16774.73|16856.2|16776.2|16854.71|16774.71|10
1729582830000|2024-10-22 07:40:30|16854.53|16774.53|16854.04|16774.04|16854.55|16774.55|16854.04|16774.04|10
1729582840000|2024-10-22 07:40:40|16853.48|16773.48|16852.97|16772.97|16853.48|16773.48|16852.97|16772.97|10
1729582850000|2024-10-22 07:40:50|16852.94|16772.94|16842.86|16762.86|16852.94|16772.94|16842.86|16762.86|9
1729582860000|2024-10-22 07:41:00|16842.63|16762.63|16841.41|16761.41|16842.63|16762.63|16841.41|16761.41|10
1729582870000|2024-10-22 07:41:10|16841.05|16761.05|16840.31|16760.31|16841.24|16761.24|16839.9|16759.9|10
1729582880000|2024-10-22 07:41:20|16840.27|16760.27|16840.66|16760.66|16840.66|16760.66|16840.24|16760.24|10
1729582890000|2024-10-22 07:41:30|16840.59|16760.59|16839.03|16759.03|16840.87|16760.87|16838.99|16758.99|8
1729582900000|2024-10-22 07:41:40|16839.07|16759.07|16839.24|16759.24|16839.53|16759.53|16839.07|16759.07|10
1729582910000|2024-10-22 07:41:50|16839.25|16759.25|16838.99|16758.99|16839.27|16759.27|16838.99|16758.99|9
1729582920000|2024-10-22 07:42:00|16838.79|16758.79|16838.91|16758.91|16838.92|16758.92|16838.79|16758.79|8
1729582930000|2024-10-22 07:42:10|16838.93|16758.93|16841.59|16761.59|16841.59|16761.59|16838.93|16758.93|10
1729582940000|2024-10-22 07:42:20|16841.63|16761.63|16843.45|16763.45|16843.45|16763.45|16841.63|16761.63|9
1729582950000|2024-10-22 07:42:30|16843.4|16763.4|16851.03|16771.03|16851.03|16771.03|16843.4|16763.4|10
1729582960000|2024-10-22 07:42:40|16850.84|16770.84|16851.1|16771.1|16851.52|16771.52|16850.8|16770.8|10
1729582970000|2024-10-22 07:42:50|16851.12|16771.12|16850.7|16770.7|16851.12|16771.12|16850.67|16770.67|9
1729582980000|2024-10-22 07:43:00|16850.91|16770.91|16851.04|16771.04|16851.04|16771.04|16850.9|16770.9|8
1729582990000|2024-10-22 07:43:10|16851.07|16771.07|16851.79|16771.79|16851.79|16771.79|16851.03|16771.03|10
1729583000000|2024-10-22 07:43:20|16851.96|16771.96|16853.2|16773.2|16853.2|16773.2|16851.96|16771.96|9
1729583010000|2024-10-22 07:43:30|16853.22|16773.22|16852.77|16772.77|16853.27|16773.27|16852.77|16772.77|9
1729583020000|2024-10-22 07:43:40|16852.76|16772.76|16852.16|16772.16|16852.76|16772.76|16848.61|16768.61|10
1729583030000|2024-10-22 07:43:50|16852.3|16772.3|16853.29|16773.29|16853.29|16773.29|16852.3|16772.3|9
1729583040000|2024-10-22 07:44:00|16853.64|16773.64|16854.49|16774.49|16854.49|16774.49|16853.35|16773.35|8
1729583050000|2024-10-22 07:44:10|16854.65|16774.65|16856.08|16776.08|16856.08|16776.08|16854.65|16774.65|10
1729583060000|2024-10-22 07:44:20|16855.76|16775.76|16856.33|16776.33|16856.33|16776.33|16855.76|16775.76|10
1729583070000|2024-10-22 07:44:30|16856.41|16776.41|16856.56|16776.56|16856.65|16776.65|16856.4|16776.4|8
1729583080000|2024-10-22 07:44:40|16856.54|16776.54|16857.14|16777.14|16857.14|16777.14|16856.54|16776.54|8
1729583090000|2024-10-22 07:44:50|16857.08|16777.08|16857.48|16777.48|16857.76|16777.76|16857.08|16777.08|9
1729583100000|2024-10-22 07:45:00|16857.49|16777.49|16857.57|16777.57|16857.94|16777.94|16857.49|16777.49|10
1729583110000|2024-10-22 07:45:10|16857.73|16777.73|16855.43|16775.43|16857.73|16777.73|16855.43|16775.43|10
1729583120000|2024-10-22 07:45:20|16855.32|16775.32|16854.95|16774.95|16855.32|16775.32|16854.74|16774.74|10
1729583130000|2024-10-22 07:45:30|16854.94|16774.94|16857.09|16777.09|16857.16|16777.16|16854.93|16774.93|9
1729583140000|2024-10-22 07:45:40|16856.83|16776.83|16856.95|16776.95|16856.96|16776.96|16856.74|16776.74|10
1729583150000|2024-10-22 07:45:50|16856.86|16776.86|16857.12|16777.12|16857.17|16777.17|16856.84|16776.84|9
1729583160000|2024-10-22 07:46:00|16857.02|16777.02|16856.16|16776.16|16857.33|16777.33|16856.16|16776.16|8
1729583170000|2024-10-22 07:46:10|16856.15|16776.15|16856.47|16776.47|16856.47|16776.47|16854.24|16774.24|10
1729583180000|2024-10-22 07:46:20|16857.05|16777.05|16856.65|16776.65|16857.05|16777.05|16856.58|16776.58|8
1729583190000|2024-10-22 07:46:30|16856.88|16776.88|16854.78|16774.78|16857.12|16777.12|16854.7|16774.7|9
1729583200000|2024-10-22 07:46:40|16854.69|16774.69|16854.52|16774.52|16854.89|16774.89|16854.45|16774.45|10
1729583210000|2024-10-22 07:46:50|16854.34|16774.34|16854.11|16774.11|16854.34|16774.34|16854.11|16774.11|10
1729583220000|2024-10-22 07:47:00|16854.35|16774.35|16855.62|16775.62|16855.62|16775.62|16854.2|16774.2|9
1729583230000|2024-10-22 07:47:10|16856.06|16776.06|16855.31|16775.31|16856.06|16776.06|16855.31|16775.31|10
1729583240000|2024-10-22 07:47:20|16855|16775|16852.49|16772.49|16855|16775|16852.49|16772.49|10
1729583250000|2024-10-22 07:47:30|16852.48|16772.48|16851.08|16771.08|16852.48|16772.48|16851.08|16771.08|10
1729583260000|2024-10-22 07:47:40|16850.92|16770.92|16850.25|16770.25|16850.92|16770.92|16850.25|16770.25|7
1729583270000|2024-10-22 07:47:50|16850.05|16770.05|16849.15|16769.15|16850.05|16770.05|16849.15|16769.15|10
1729583280000|2024-10-22 07:48:00|16848.96|16768.96|16849.33|16769.33|16849.43|16769.43|16848.62|16768.62|10
1729583290000|2024-10-22 07:48:10|16849.45|16769.45|16849.44|16769.44|16849.48|16769.48|16849.2|16769.2|10
1729583300000|2024-10-22 07:48:20|16849.48|16769.48|16849.69|16769.69|16849.69|16769.69|16849.4|16769.4|10
1729583310000|2024-10-22 07:48:30|16850.82|16770.82|16852.3|16772.3|16852.3|16772.3|16850.82|16770.82|10
1729583320000|2024-10-22 07:48:40|16852.29|16772.29|16852.41|16772.41|16852.46|16772.46|16852.19|16772.19|10
1729583330000|2024-10-22 07:48:50|16852.43|16772.43|16852.62|16772.62|16852.68|16772.68|16852.39|16772.39|10
1729583340000|2024-10-22 07:49:00|16852.63|16772.63|16847.69|16767.69|16852.63|16772.63|16847.69|16767.69|10
1729583350000|2024-10-22 07:49:10|16847.58|16767.58|16848|16768|16848|16768|16847.51|16767.51|10
1729583360000|2024-10-22 07:49:20|16847.67|16767.67|16848.53|16768.53|16848.61|16768.61|16847.54|16767.54|10
1729583370000|2024-10-22 07:49:30|16848.42|16768.42|16848.38|16768.38|16848.7|16768.7|16848.29|16768.29|9
1729583380000|2024-10-22 07:49:40|16848.29|16768.29|16847.99|16767.99|16848.29|16768.29|16847.93|16767.93|9
1729583390000|2024-10-22 07:49:50|16847.93|16767.93|16847.69|16767.69|16847.93|16767.93|16847.69|16767.69|9
1729583400000|2024-10-22 07:50:00|16847.68|16767.68|16853.1|16773.1|16853.1|16773.1|16847.55|16767.55|10
1729583410000|2024-10-22 07:50:10|16853.35|16773.35|16853.4|16773.4|16853.47|16773.47|16853.11|16773.11|10
1729583420000|2024-10-22 07:50:20|16853.46|16773.46|16849.48|16769.48|16853.5|16773.5|16849.48|16769.48|9
1729583430000|2024-10-22 07:50:30|16849.16|16769.16|16847.67|16767.67|16849.61|16769.61|16847.67|16767.67|10
1729583440000|2024-10-22 07:50:40|16848.07|16768.07|16849.09|16769.09|16849.09|16769.09|16847.24|16767.24|10
1729583450000|2024-10-22 07:50:50|16849|16769|16848.83|16768.83|16849.02|16769.02|16848.64|16768.64|10
1729583460000|2024-10-22 07:51:00|16848.79|16768.79|16848.7|16768.7|16849.12|16769.12|16848.7|16768.7|9
1729583470000|2024-10-22 07:51:10|16848.69|16768.69|16845.16|16765.16|16848.82|16768.82|16845.16|16765.16|10
1729583480000|2024-10-22 07:51:20|16845.12|16765.12|16841.92|16761.92|16845.12|16765.12|16841.92|16761.92|10
1729583490000|2024-10-22 07:51:30|16841.81|16761.81|16840.06|16760.06|16841.87|16761.87|16840.06|16760.06|10
1729583500000|2024-10-22 07:51:40|16840.1|16760.1|16839.05|16759.05|16840.1|16760.1|16838.88|16758.88|9
1729583510000|2024-10-22 07:51:50|16839.01|16759.01|16837.94|16757.94|16839.8|16759.8|16837.91|16757.91|10
1729583520000|2024-10-22 07:52:00|16837.87|16757.87|16837.71|16757.71|16838.71|16758.71|16837.71|16757.71|10
1729583530000|2024-10-22 07:52:10|16837.72|16757.72|16835.35|16755.35|16838.22|16758.22|16835.35|16755.35|10
1729583540000|2024-10-22 07:52:20|16835.1|16755.1|16831.43|16751.43|16835.1|16755.1|16831.24|16751.24|10
1729583550000|2024-10-22 07:52:30|16832.04|16752.04|16833.45|16753.45|16833.45|16753.45|16832.03|16752.03|10
1729583560000|2024-10-22 07:52:40|16833.44|16753.44|16832.9|16752.9|16833.68|16753.68|16832.9|16752.9|10
1729583570000|2024-10-22 07:52:50|16832.69|16752.69|16832.09|16752.09|16833.05|16753.05|16831.92|16751.92|10
1729583580000|2024-10-22 07:53:00|16830.9|16750.9|16830.41|16750.41|16830.97|16750.97|16830.41|16750.41|9
1729583590000|2024-10-22 07:53:10|16831.47|16751.47|16827.05|16747.05|16831.57|16751.57|16827.05|16747.05|10
1729583600000|2024-10-22 07:53:20|16826.92|16746.92|16821.28|16741.28|16826.92|16746.92|16821.28|16741.28|10
1729583610000|2024-10-22 07:53:30|16820.65|16740.65|16823.21|16743.21|16823.21|16743.21|16820.47|16740.47|10
1729583620000|2024-10-22 07:53:40|16823.09|16743.09|16821.14|16741.14|16823.09|16743.09|16821.14|16741.14|10
1729583630000|2024-10-22 07:53:50|16820.99|16740.99|16820.86|16740.86|16821.13|16741.13|16820.62|16740.62|10
1729583640000|2024-10-22 07:54:00|16820.78|16740.78|16820.32|16740.32|16820.79|16740.79|16819.98|16739.98|10
1729583650000|2024-10-22 07:54:10|16820.07|16740.07|16817.71|16737.71|16820.26|16740.26|16817.71|16737.71|10
1729583660000|2024-10-22 07:54:20|16817.44|16737.44|16816.28|16736.28|16817.44|16737.44|16816.16|16736.16|10
1729583670000|2024-10-22 07:54:30|16816.39|16736.39|16814.93|16734.93|16816.39|16736.39|16814.93|16734.93|10
1729583680000|2024-10-22 07:54:40|16814.95|16734.95|16815.67|16735.67|16815.88|16735.88|16814.95|16734.95|8
1729583690000|2024-10-22 07:54:50|16815.59|16735.59|16814.19|16734.19|16815.59|16735.59|16814.19|16734.19|10
1729583700000|2024-10-22 07:55:00|16814.29|16734.29|16814.49|16734.49|16814.68|16734.68|16814.29|16734.29|10
1729583710000|2024-10-22 07:55:10|16814.65|16734.65|16814.8|16734.8|16814.85|16734.85|16814.44|16734.44|10
1729583720000|2024-10-22 07:55:20|16814.77|16734.77|16814.77|16734.77|16814.95|16734.95|16814.69|16734.69|10
1729583730000|2024-10-22 07:55:30|16814.82|16734.82|16813.98|16733.98|16814.82|16734.82|16813.96|16733.96|8
1729583740000|2024-10-22 07:55:40|16812.96|16732.96|16811.59|16731.59|16812.96|16732.96|16811.59|16731.59|9
1729583750000|2024-10-22 07:55:50|16811.54|16731.54|16811.57|16731.57|16811.73|16731.73|16811.54|16731.54|10
1729583760000|2024-10-22 07:56:00|16811.56|16731.56|16813.14|16733.14|16813.14|16733.14|16808.38|16728.38|8
1729583770000|2024-10-22 07:56:10|16813.11|16733.11|16813.64|16733.64|16813.64|16733.64|16813.11|16733.11|9
1729583780000|2024-10-22 07:56:20|16813.68|16733.68|16815.37|16735.37|16815.65|16735.65|16813.68|16733.68|9
1729583790000|2024-10-22 07:56:30|16815.44|16735.44|16818.91|16738.91|16818.91|16738.91|16815.44|16735.44|10
1729583800000|2024-10-22 07:56:40|16819.04|16739.04|16817.83|16737.83|16819.53|16739.53|16817.83|16737.83|10
1729583810000|2024-10-22 07:56:50|16817.75|16737.75|16818.09|16738.09|16818.14|16738.14|16817.42|16737.42|10
1729583820000|2024-10-22 07:57:00|16818.4|16738.4|16819.69|16739.69|16819.69|16739.69|16818.4|16738.4|10
1729583830000|2024-10-22 07:57:10|16819.82|16739.82|16816.57|16736.57|16820.16|16740.16|16816.57|16736.57|10
1729583840000|2024-10-22 07:57:20|16816.47|16736.47|16815.35|16735.35|16816.95|16736.95|16815.35|16735.35|10
1729583850000|2024-10-22 07:57:30|16814.85|16734.85|16812.5|16732.5|16814.96|16734.96|16812.5|16732.5|10
1729583860000|2024-10-22 07:57:40|16811.9|16731.9|16811.26|16731.26|16811.9|16731.9|16811.14|16731.14|10
1729583870000|2024-10-22 07:57:50|16811.49|16731.49|16811.39|16731.39|16811.69|16731.69|16811.39|16731.39|9
1729583880000|2024-10-22 07:58:00|16811.24|16731.24|16811.09|16731.09|16811.32|16731.32|16810.95|16730.95|10
1729583890000|2024-10-22 07:58:10|16811.1|16731.1|16808.62|16728.62|16811.1|16731.1|16808.62|16728.62|10
1729583900000|2024-10-22 07:58:20|16808.44|16728.44|16807.37|16727.37|16808.44|16728.44|16807.37|16727.37|10
1729583910000|2024-10-22 07:58:30|16807.4|16727.4|16808.52|16728.52|16808.94|16728.94|16807.4|16727.4|9
1729583920000|2024-10-22 07:58:40|16808.66|16728.66|16809.37|16729.37|16809.37|16729.37|16808.43|16728.43|10
1729583930000|2024-10-22 07:58:50|16809.81|16729.81|16809.36|16729.36|16810.06|16730.06|16809.36|16729.36|9
1729583940000|2024-10-22 07:59:00|16809.31|16729.31|16809.19|16729.19|16809.41|16729.41|16809.11|16729.11|10
1729583950000|2024-10-22 07:59:10|16809.08|16729.08|16811.38|16731.38|16811.38|16731.38|16808.56|16728.56|10
1729583960000|2024-10-22 07:59:20|16811.37|16731.37|16811.36|16731.36|16811.65|16731.65|16811.29|16731.29|10
1729583970000|2024-10-22 07:59:30|16811.39|16731.39|16810.75|16730.75|16811.43|16731.43|16810.75|16730.75|9
1729583980000|2024-10-22 07:59:40|16810.78|16730.78|16811.23|16731.23|16811.23|16731.23|16810.78|16730.78|7
1729583990000|2024-10-22 07:59:50|16811.25|16731.25|16811.72|16731.72|16812.05|16732.05|16811.25|16731.25|8
1729584000000|2024-10-22 08:00:00|16811.76|16731.76|16811.89|16731.89|16811.98|16731.98|16811.76|16731.76|8
1729584010000|2024-10-22 08:00:10|16811.51|16731.51|16809.64|16729.64|16811.85|16731.85|16809.64|16729.64|10
1729584020000|2024-10-22 08:00:20|16810.03|16730.03|16811.05|16731.05|16811.05|16731.05|16809.96|16729.96|10
1729584030000|2024-10-22 08:00:30|16811.1|16731.1|16810.69|16730.69|16811.38|16731.38|16810.5|16730.5|10
1729584040000|2024-10-22 08:00:40|16810.6|16730.6|16810.68|16730.68|16810.68|16730.68|16809.82|16729.82|9
1729584050000|2024-10-22 08:00:50|16810.67|16730.67|16806.58|16726.58|16811.07|16731.07|16805.58|16725.58|10
1729584060000|2024-10-22 08:01:00|16806.59|16726.59|16807.57|16727.57|16807.57|16727.57|16806.59|16726.59|10
1729584070000|2024-10-22 08:01:10|16806.63|16726.63|16804.78|16724.78|16806.63|16726.63|16804.78|16724.78|10
1729584080000|2024-10-22 08:01:20|16804.58|16724.58|16802.1|16722.1|16804.59|16724.59|16802.1|16722.1|10
1729584090000|2024-10-22 08:01:30|16801.79|16721.79|16799.72|16719.72|16801.85|16721.85|16799.59|16719.59|10
1729584100000|2024-10-22 08:01:40|16799.54|16719.54|16796.79|16716.79|16799.54|16719.54|16796.62|16716.62|10
1729584110000|2024-10-22 08:01:50|16796.76|16716.76|16793.86|16713.86|16797.22|16717.22|16793.86|16713.86|10
1729584120000|2024-10-22 08:02:00|16793.81|16713.81|16791.97|16711.97|16794.01|16714.01|16791.97|16711.97|10
1729584130000|2024-10-22 08:02:10|16791.42|16711.42|16789.6|16709.6|16791.42|16711.42|16789.6|16709.6|10
1729584140000|2024-10-22 08:02:20|16789.12|16709.12|16787.72|16707.72|16789.12|16709.12|16787.72|16707.72|10
1729584150000|2024-10-22 08:02:30|16787.9|16707.9|16787.34|16707.34|16787.9|16707.9|16787.01|16707.01|9
1729584160000|2024-10-22 08:02:40|16787.13|16707.13|16786.37|16706.37|16787.13|16707.13|16786.37|16706.37|10
1729584170000|2024-10-22 08:02:50|16786.3|16706.3|16784.01|16704.01|16786.3|16706.3|16783.9|16703.9|10
1729584180000|2024-10-22 08:03:00|16783.79|16703.79|16782.96|16702.96|16783.79|16703.79|16782.32|16702.32|10
1729584190000|2024-10-22 08:03:10|16783.43|16703.43|16782.52|16702.52|16783.95|16703.95|16782.52|16702.52|10
1729584200000|2024-10-22 08:03:20|16782.06|16702.06|16781.15|16701.15|16782.06|16702.06|16781.02|16701.02|10
1729584210000|2024-10-22 08:03:30|16781.26|16701.26|16780.49|16700.49|16781.46|16701.46|16780.49|16700.49|10
1729584220000|2024-10-22 08:03:40|16780.46|16700.46|16779.74|16699.74|16780.66|16700.66|16779.74|16699.74|9
1729584230000|2024-10-22 08:03:50|16779.49|16699.49|16776.42|16696.42|16779.49|16699.49|16776.42|16696.42|10
1729584240000|2024-10-22 08:04:00|16775.44|16695.44|16768.08|16688.08|16775.44|16695.44|16768.08|16688.08|10
1729584250000|2024-10-22 08:04:10|16768.73|16688.73|16762.46|16682.46|16769|16689|16762.41|16682.41|10
1729584260000|2024-10-22 08:04:20|16765.8|16685.8|16761.03|16681.03|16766.61|16686.61|16761|16681|10
1729584270000|2024-10-22 08:04:30|16761.32|16681.32|16760.86|16680.86|16761.32|16681.32|16760.31|16680.31|10
1729584280000|2024-10-22 08:04:40|16761.28|16681.28|16762.34|16682.34|16762.34|16682.34|16761.26|16681.26|10
1729584290000|2024-10-22 08:04:50|16762.54|16682.54|16763.88|16683.88|16763.88|16683.88|16762.54|16682.54|8
1729584300000|2024-10-22 08:05:00|16764.32|16684.32|16767.37|16687.37|16767.62|16687.62|16764.24|16684.24|10
1729584310000|2024-10-22 08:05:10|16767.27|16687.27|16770.23|16690.23|16770.23|16690.23|16767.27|16687.27|10
1729584320000|2024-10-22 08:05:20|16770.36|16690.36|16769.06|16689.06|16770.49|16690.49|16769.06|16689.06|10
1729584330000|2024-10-22 08:05:30|16769.11|16689.11|16773.31|16693.31|16773.31|16693.31|16768.85|16688.85|10
1729584340000|2024-10-22 08:05:40|16773.85|16693.85|16774.76|16694.76|16774.92|16694.92|16772.39|16692.39|10
1729584350000|2024-10-22 08:05:50|16774.7|16694.7|16782.27|16702.27|16782.27|16702.27|16774.55|16694.55|10
1729584360000|2024-10-22 08:06:00|16782.38|16702.38|16783.25|16703.25|16783.29|16703.29|16782.29|16702.29|10
1729584370000|2024-10-22 08:06:10|16783.11|16703.11|16781.36|16701.36|16783.53|16703.53|16781.36|16701.36|10
1729584380000|2024-10-22 08:06:20|16780.97|16700.97|16778.69|16698.69|16783.1|16703.1|16778.69|16698.69|10
1729584390000|2024-10-22 08:06:30|16778.61|16698.61|16778.28|16698.28|16778.63|16698.63|16778.21|16698.21|9
1729584400000|2024-10-22 08:06:40|16778.5|16698.5|16780.56|16700.56|16780.56|16700.56|16778.5|16698.5|9
1729584410000|2024-10-22 08:06:50|16780.59|16700.59|16784.59|16704.59|16784.59|16704.59|16780.59|16700.59|10
1729584420000|2024-10-22 08:07:00|16785|16705|16785.48|16705.48|16785.58|16705.58|16784.91|16704.91|10
1729584430000|2024-10-22 08:07:10|16785.4|16705.4|16785.32|16705.32|16785.44|16705.44|16785.16|16705.16|10
1729584440000|2024-10-22 08:07:20|16785.33|16705.33|16787.09|16707.09|16787.09|16707.09|16785.33|16705.33|9
1729584450000|2024-10-22 08:07:30|16787.55|16707.55|16789.71|16709.71|16789.71|16709.71|16787.55|16707.55|10
1729584460000|2024-10-22 08:07:40|16789.99|16709.99|16790.02|16710.02|16790.02|16710.02|16789.85|16709.85|7
1729584470000|2024-10-22 08:07:50|16790.07|16710.07|16790.78|16710.78|16790.78|16710.78|16790.04|16710.04|10
1729584480000|2024-10-22 08:08:00|16790.66|16710.66|16791.87|16711.87|16791.92|16711.92|16790.66|16710.66|10
1729584490000|2024-10-22 08:08:10|16791.81|16711.81|16790.27|16710.27|16791.91|16711.91|16790.27|16710.27|10
1729584500000|2024-10-22 08:08:20|16790.47|16710.47|16789.85|16709.85|16790.47|16710.47|16789.61|16709.61|9
1729584510000|2024-10-22 08:08:30|16790.02|16710.02|16790.96|16710.96|16790.96|16710.96|16789.52|16709.52|10
1729584520000|2024-10-22 08:08:40|16790.74|16710.74|16790.23|16710.23|16790.74|16710.74|16790.18|16710.18|10
1729584530000|2024-10-22 08:08:50|16790.2|16710.2|16790.1|16710.1|16790.21|16710.21|16789.93|16709.93|9
1729584540000|2024-10-22 08:09:00|16789.92|16709.92|16789.81|16709.81|16790.14|16710.14|16789.71|16709.71|10
1729584550000|2024-10-22 08:09:10|16791.42|16711.42|16792.89|16712.89|16793.05|16713.05|16791.42|16711.42|9
1729584560000|2024-10-22 08:09:20|16792.91|16712.91|16797.16|16717.16|16797.16|16717.16|16792.44|16712.44|10
1729584570000|2024-10-22 08:09:30|16797.18|16717.18|16796.6|16716.6|16797.21|16717.21|16796.41|16716.41|10
1729584580000|2024-10-22 08:09:40|16796.52|16716.52|16797.4|16717.4|16797.4|16717.4|16796.52|16716.52|9
1729584590000|2024-10-22 08:09:50|16797.44|16717.44|16794.23|16714.23|16797.44|16717.44|16794.23|16714.23|10
1729584600000|2024-10-22 08:10:00|16794.06|16714.06|16790.95|16710.95|16794.06|16714.06|16790.95|16710.95|10
1729584610000|2024-10-22 08:10:10|16790.98|16710.98|16786.95|16706.95|16790.98|16710.98|16786.95|16706.95|10
1729584620000|2024-10-22 08:10:20|16786.43|16706.43|16781.3|16701.3|16786.43|16706.43|16781.3|16701.3|10
1729584630000|2024-10-22 08:10:30|16781.9|16701.9|16784.26|16704.26|16785.42|16705.42|16781.83|16701.83|10
1729584640000|2024-10-22 08:10:40|16784.9|16704.9|16783.81|16703.81|16786.89|16706.89|16783.21|16703.21|10
1729584650000|2024-10-22 08:10:50|16784.06|16704.06|16784.4|16704.4|16785.79|16705.79|16784.06|16704.06|10
1729584660000|2024-10-22 08:11:00|16784.48|16704.48|16784.71|16704.71|16785.51|16705.51|16784.48|16704.48|10
1729584670000|2024-10-22 08:11:10|16784.44|16704.44|16782.87|16702.87|16784.46|16704.46|16782.87|16702.87|10
1729584680000|2024-10-22 08:11:20|16782.69|16702.69|16782.82|16702.82|16782.82|16702.82|16782.2|16702.2|10
1729584690000|2024-10-22 08:11:30|16782.89|16702.89|16788.63|16708.63|16788.63|16708.63|16782.89|16702.89|10
1729584700000|2024-10-22 08:11:40|16788.92|16708.92|16786.94|16706.94|16789.04|16709.04|16786.94|16706.94|10
1729584710000|2024-10-22 08:11:50|16786.92|16706.92|16788.08|16708.08|16788.08|16708.08|16786.91|16706.91|10
1729584720000|2024-10-22 08:12:00|16787.3|16707.3|16786.58|16706.58|16788.4|16708.4|16786.58|16706.58|10
1729584730000|2024-10-22 08:12:10|16786.64|16706.64|16788.79|16708.79|16788.79|16708.79|16786.44|16706.44|10
1729584740000|2024-10-22 08:12:20|16788.91|16708.91|16792.58|16712.58|16792.58|16712.58|16788.82|16708.82|10
1729584750000|2024-10-22 08:12:30|16792.29|16712.29|16793.72|16713.72|16793.72|16713.72|16792.23|16712.23|10
1729584760000|2024-10-22 08:12:40|16793.84|16713.84|16796.92|16716.92|16796.93|16716.93|16793.84|16713.84|10
1729584770000|2024-10-22 08:12:50|16796.94|16716.94|16797.17|16717.17|16797.41|16717.41|16796.94|16716.94|10
1729584780000|2024-10-22 08:13:00|16797.14|16717.14|16794.32|16714.32|16797.14|16717.14|16794.32|16714.32|9
1729584790000|2024-10-22 08:13:10|16794.28|16714.28|16794.5|16714.5|16794.5|16714.5|16794.11|16714.11|9
1729584800000|2024-10-22 08:13:20|16794.51|16714.51|16795.21|16715.21|16795.21|16715.21|16794.45|16714.45|10
1729584810000|2024-10-22 08:13:30|16795.4|16715.4|16794.6|16714.6|16795.52|16715.52|16794.57|16714.57|10
1729584820000|2024-10-22 08:13:40|16794.64|16714.64|16795.33|16715.33|16795.36|16715.36|16794.64|16714.64|10
1729584830000|2024-10-22 08:13:50|16795.23|16715.23|16794.62|16714.62|16795.42|16715.42|16794.62|16714.62|9
1729584840000|2024-10-22 08:14:00|16794.59|16714.59|16795.31|16715.31|16795.31|16715.31|16793.7|16713.7|10
1729584850000|2024-10-22 08:14:10|16795.56|16715.56|16793.23|16713.23|16795.63|16715.63|16793.23|16713.23|10
1729584860000|2024-10-22 08:14:20|16792.68|16712.68|16793.4|16713.4|16793.4|16713.4|16792.68|16712.68|9
1729584870000|2024-10-22 08:14:30|16793.44|16713.44|16792.61|16712.61|16793.44|16713.44|16792.46|16712.46|8
1729584880000|2024-10-22 08:14:40|16793.15|16713.15|16793.28|16713.28|16793.57|16713.57|16793.13|16713.13|10
1729584890000|2024-10-22 08:14:50|16793.82|16713.82|16794.48|16714.48|16794.7|16714.7|16793.57|16713.57|9
1729584900000|2024-10-22 08:15:00|16794.12|16714.12|16794.84|16714.84|16794.84|16714.84|16794.06|16714.06|9
1729584910000|2024-10-22 08:15:10|16795.15|16715.15|16793.94|16713.94|16795.54|16715.54|16793.94|16713.94|10
1729584920000|2024-10-22 08:15:20|16793.95|16713.95|16792.95|16712.95|16793.95|16713.95|16792.95|16712.95|10
1729584930000|2024-10-22 08:15:30|16793.01|16713.01|16792.83|16712.83|16793.66|16713.66|16792.83|16712.83|10
1729584940000|2024-10-22 08:15:40|16792.69|16712.69|16792.05|16712.05|16792.69|16712.69|16792.01|16712.01|9
1729584950000|2024-10-22 08:15:50|16792.12|16712.12|16791.37|16711.37|16792.21|16712.21|16791.37|16711.37|9
1729584960000|2024-10-22 08:16:00|16791.31|16711.31|16792.96|16712.96|16792.96|16712.96|16791.16|16711.16|9
1729584970000|2024-10-22 08:16:10|16793.03|16713.03|16795.03|16715.03|16795.03|16715.03|16793.03|16713.03|10
1729584980000|2024-10-22 08:16:20|16793.41|16713.41|16793.6|16713.6|16793.85|16713.85|16792.24|16712.24|10
1729584990000|2024-10-22 08:16:30|16793.46|16713.46|16792.61|16712.61|16793.5|16713.5|16792.61|16712.61|10
1729585000000|2024-10-22 08:16:40|16792.46|16712.46|16791.51|16711.51|16792.83|16712.83|16791.51|16711.51|9
1729585010000|2024-10-22 08:16:50|16791.5|16711.5|16789.36|16709.36|16792.19|16712.19|16789.36|16709.36|9
1729585020000|2024-10-22 08:17:00|16789.42|16709.42|16784.8|16704.8|16789.42|16709.42|16784.8|16704.8|10
1729585030000|2024-10-22 08:17:10|16784.76|16704.76|16781.74|16701.74|16784.76|16704.76|16781.74|16701.74|10
1729585040000|2024-10-22 08:17:20|16781.56|16701.56|16781.68|16701.68|16781.68|16701.68|16781.45|16701.45|9
1729585050000|2024-10-22 08:17:30|16781.96|16701.96|16781.09|16701.09|16781.97|16701.97|16780.42|16700.42|10
1729585060000|2024-10-22 08:17:40|16780.94|16700.94|16782.25|16702.25|16782.25|16702.25|16780.56|16700.56|10
1729585070000|2024-10-22 08:17:50|16782.39|16702.39|16782.42|16702.42|16782.5|16702.5|16782.39|16702.39|9
1729585080000|2024-10-22 08:18:00|16782.08|16702.08|16784.67|16704.67|16784.67|16704.67|16782.08|16702.08|10
1729585090000|2024-10-22 08:18:10|16784.72|16704.72|16790.47|16710.47|16790.63|16710.63|16784.72|16704.72|9
1729585100000|2024-10-22 08:18:20|16790.46|16710.46|16789.27|16709.27|16790.46|16710.46|16789.27|16709.27|10
1729585110000|2024-10-22 08:18:30|16789.26|16709.26|16788.8|16708.8|16789.28|16709.28|16788.22|16708.22|10
1729585120000|2024-10-22 08:18:40|16788.81|16708.81|16788.88|16708.88|16788.88|16708.88|16788.55|16708.55|6
1729585130000|2024-10-22 08:18:50|16788.87|16708.87|16788.97|16708.97|16789.11|16709.11|16788.87|16708.87|8
1729585140000|2024-10-22 08:19:00|16789.03|16709.03|16788.03|16708.03|16789.03|16709.03|16788.03|16708.03|7
1729585150000|2024-10-22 08:19:10|16788.01|16708.01|16785.69|16705.69|16788.02|16708.02|16785.69|16705.69|10
1729585160000|2024-10-22 08:19:20|16785.71|16705.71|16785.36|16705.36|16785.71|16705.71|16785.35|16705.35|9
1729585170000|2024-10-22 08:19:30|16785.37|16705.37|16783.51|16703.51|16785.37|16705.37|16783.51|16703.51|10
1729585180000|2024-10-22 08:19:40|16782.72|16702.72|16781.92|16701.92|16782.73|16702.73|16781.88|16701.88|10
1729585190000|2024-10-22 08:19:50|16781.93|16701.93|16780.41|16700.41|16781.93|16701.93|16780.4|16700.4|10
1729585200000|2024-10-22 08:20:00|16780.1|16700.1|16781.3|16701.3|16781.3|16701.3|16779.7|16699.7|10
1729585210000|2024-10-22 08:20:10|16781.35|16701.35|16781.66|16701.66|16781.66|16701.66|16781|16701|10
1729585220000|2024-10-22 08:20:20|16780.94|16700.94|16779.19|16699.19|16781.12|16701.12|16779.19|16699.19|10
1729585230000|2024-10-22 08:20:30|16778.95|16698.95|16774.1|16694.1|16778.95|16698.95|16774.1|16694.1|10
1729585240000|2024-10-22 08:20:40|16773.46|16693.46|16773.07|16693.07|16774.42|16694.42|16773.07|16693.07|10
1729585250000|2024-10-22 08:20:50|16772.73|16692.73|16771.74|16691.74|16772.73|16692.73|16771.74|16691.74|10
1729585260000|2024-10-22 08:21:00|16771.9|16691.9|16773.33|16693.33|16773.33|16693.33|16771.85|16691.85|10
1729585270000|2024-10-22 08:21:10|16773.73|16693.73|16770.5|16690.5|16773.73|16693.73|16770.5|16690.5|10
1729585280000|2024-10-22 08:21:20|16768.94|16688.94|16768.12|16688.12|16769.43|16689.43|16767.93|16687.93|10
1729585290000|2024-10-22 08:21:30|16768.22|16688.22|16770.13|16690.13|16770.18|16690.18|16768.21|16688.21|10
1729585300000|2024-10-22 08:21:40|16769.81|16689.81|16765.71|16685.71|16769.81|16689.81|16765.71|16685.71|10
1729585310000|2024-10-22 08:21:50|16765.87|16685.87|16763.74|16683.74|16765.87|16685.87|16763.74|16683.74|10
1729585320000|2024-10-22 08:22:00|16763.77|16683.77|16765.57|16685.57|16765.57|16685.57|16763.77|16683.77|10
1729585330000|2024-10-22 08:22:10|16765.67|16685.67|16761.5|16681.5|16765.67|16685.67|16761.5|16681.5|10
1729585340000|2024-10-22 08:22:20|16761.28|16681.28|16761.6|16681.6|16761.6|16681.6|16760.56|16680.56|10
1729585350000|2024-10-22 08:22:30|16761.85|16681.85|16758.35|16678.35|16761.98|16681.98|16758.34|16678.34|10
1729585360000|2024-10-22 08:22:40|16758.39|16678.39|16760.05|16680.05|16760.12|16680.12|16758.27|16678.27|10
1729585370000|2024-10-22 08:22:50|16760.09|16680.09|16762.71|16682.71|16762.71|16682.71|16760.09|16680.09|10
1729585380000|2024-10-22 08:23:00|16762.83|16682.83|16765.63|16685.63|16765.63|16685.63|16762.83|16682.83|10
1729585390000|2024-10-22 08:23:10|16764.95|16684.95|16768.74|16688.74|16768.74|16688.74|16764.56|16684.56|10
1729585400000|2024-10-22 08:23:20|16768.66|16688.66|16770.25|16690.25|16770.25|16690.25|16768.63|16688.63|10
1729585410000|2024-10-22 08:23:30|16769.92|16689.92|16768.98|16688.98|16769.92|16689.92|16768.96|16688.96|10
1729585420000|2024-10-22 08:23:40|16769.04|16689.04|16767.22|16687.22|16769.04|16689.04|16767.2|16687.2|9
1729585430000|2024-10-22 08:23:50|16767.2|16687.2|16766.94|16686.94|16767.25|16687.25|16766.94|16686.94|9
1729585440000|2024-10-22 08:24:00|16767.12|16687.12|16767.84|16687.84|16767.84|16687.84|16767.12|16687.12|9
1729585450000|2024-10-22 08:24:10|16768.07|16688.07|16768.02|16688.02|16768.53|16688.53|16768.02|16688.02|8
1729585460000|2024-10-22 08:24:20|16767.98|16687.98|16767.13|16687.13|16767.98|16687.98|16766.83|16686.83|10
1729585470000|2024-10-22 08:24:30|16767.12|16687.12|16765.63|16685.63|16767.3|16687.3|16765.63|16685.63|10
1729585480000|2024-10-22 08:24:40|16764.82|16684.82|16761.14|16681.14|16764.83|16684.83|16761.14|16681.14|10
1729585490000|2024-10-22 08:24:50|16761.15|16681.15|16761.32|16681.32|16761.34|16681.34|16761.05|16681.05|9
1729585500000|2024-10-22 08:25:00|16761.48|16681.48|16761.96|16681.96|16762.04|16682.04|16761.48|16681.48|10
1729585510000|2024-10-22 08:25:10|16761.95|16681.95|16761.29|16681.29|16762.57|16682.57|16761.29|16681.29|9
1729585520000|2024-10-22 08:25:20|16761.35|16681.35|16760.18|16680.18|16761.35|16681.35|16760.18|16680.18|10
1729585530000|2024-10-22 08:25:30|16760.07|16680.07|16758.94|16678.94|16760.21|16680.21|16758.81|16678.81|10
1729585540000|2024-10-22 08:25:40|16758.92|16678.92|16758.11|16678.11|16758.92|16678.92|16757.82|16677.82|9
1729585550000|2024-10-22 08:25:50|16758.22|16678.22|16755.92|16675.92|16758.22|16678.22|16755.92|16675.92|8
1729585560000|2024-10-22 08:26:00|16755.88|16675.88|16752.69|16672.69|16756.19|16676.19|16752.69|16672.69|10
1729585570000|2024-10-22 08:26:10|16751.73|16671.73|16750.47|16670.47|16751.74|16671.74|16750.47|16670.47|10
1729585580000|2024-10-22 08:26:20|16750.48|16670.48|16747.98|16667.98|16750.48|16670.48|16747.98|16667.98|9
1729585590000|2024-10-22 08:26:30|16747.33|16667.33|16746.52|16666.52|16747.33|16667.33|16746.52|16666.52|10
1729585600000|2024-10-22 08:26:40|16746.61|16666.61|16746.56|16666.56|16746.61|16666.61|16746.56|16666.56|3
1729585610000|2024-10-22 08:26:50|16746.32|16666.32|16745.02|16665.02|16746.32|16666.32|16745.02|16665.02|9
1729585620000|2024-10-22 08:27:00|16744.89|16664.89|16743.76|16663.76|16744.89|16664.89|16743.76|16663.76|10
1729585630000|2024-10-22 08:27:10|16743.6|16663.6|16742.46|16662.46|16743.6|16663.6|16742.46|16662.46|10
1729585640000|2024-10-22 08:27:20|16742.33|16662.33|16738.31|16658.31|16742.33|16662.33|16738.31|16658.31|10
1729585650000|2024-10-22 08:27:30|16738.02|16658.02|16737.63|16657.63|16738.02|16658.02|16736.58|16656.58|10
1729585660000|2024-10-22 08:27:40|16737.6|16657.6|16737.47|16657.47|16737.9|16657.9|16737.18|16657.18|10
1729585670000|2024-10-22 08:27:50|16737.6|16657.6|16735.85|16655.85|16737.6|16657.6|16735.85|16655.85|10
1729585680000|2024-10-22 08:28:00|16735.88|16655.88|16735.44|16655.44|16736.97|16656.97|16735.44|16655.44|9
1729585690000|2024-10-22 08:28:10|16735.45|16655.45|16728.31|16648.31|16735.45|16655.45|16728.31|16648.31|10
1729585700000|2024-10-22 08:28:20|16727.42|16647.42|16727.09|16647.09|16727.42|16647.42|16725.93|16645.93|10
1729585710000|2024-10-22 08:28:30|16727.02|16647.02|16726.81|16646.81|16727.34|16647.34|16726.25|16646.25|10
1729585720000|2024-10-22 08:28:40|16727.68|16647.68|16728.07|16648.07|16728.76|16648.76|16727.68|16647.68|10
1729585730000|2024-10-22 08:28:50|16727.75|16647.75|16727.41|16647.41|16728.06|16648.06|16727.41|16647.41|10
1729585740000|2024-10-22 08:29:00|16725.96|16645.96|16728.63|16648.63|16728.63|16648.63|16725.96|16645.96|10
1729585750000|2024-10-22 08:29:10|16728.69|16648.69|16729.6|16649.6|16729.6|16649.6|16728.67|16648.67|10
1729585760000|2024-10-22 08:29:20|16730.5|16650.5|16731.19|16651.19|16731.72|16651.72|16730.5|16650.5|10
1729585770000|2024-10-22 08:29:30|16731.22|16651.22|16735.27|16655.27|16735.74|16655.74|16731.22|16651.22|10
1729585780000|2024-10-22 08:29:40|16735.86|16655.86|16733.9|16653.9|16735.86|16655.86|16733.77|16653.77|10
1729585790000|2024-10-22 08:29:50|16733.82|16653.82|16723.61|16643.61|16733.82|16653.82|16723.61|16643.61|9
1729585800000|2024-10-22 08:30:00|16721.02|16641.02|16720.06|16640.06|16721.02|16641.02|16719.22|16639.22|10
1729585810000|2024-10-22 08:30:10|16720.74|16640.74|16722.76|16642.76|16722.76|16642.76|16720.74|16640.74|10
1729585820000|2024-10-22 08:30:20|16723.08|16643.08|16722.75|16642.75|16723.58|16643.58|16722.31|16642.31|10
1729585830000|2024-10-22 08:30:30|16722.88|16642.88|16717.13|16637.13|16722.88|16642.88|16716.88|16636.88|10
1729585840000|2024-10-22 08:30:40|16717.51|16637.51|16718.1|16638.1|16718.1|16638.1|16717.45|16637.45|9
1729585850000|2024-10-22 08:30:50|16718.44|16638.44|16719.76|16639.76|16719.88|16639.88|16718.4|16638.4|9
1729585860000|2024-10-22 08:31:00|16719.6|16639.6|16718.62|16638.62|16720.75|16640.75|16718.62|16638.62|10
1729585870000|2024-10-22 08:31:10|16718.33|16638.33|16714.39|16634.39|16718.33|16638.33|16714.39|16634.39|10
1729585880000|2024-10-22 08:31:20|16713.77|16633.77|16713.19|16633.19|16714.02|16634.02|16713.19|16633.19|10
1729585890000|2024-10-22 08:31:30|16712.95|16632.95|16716.82|16636.82|16716.82|16636.82|16712.71|16632.71|10
1729585900000|2024-10-22 08:31:40|16717.64|16637.64|16717.82|16637.82|16718.24|16638.24|16717.46|16637.46|10
1729585910000|2024-10-22 08:31:50|16717.92|16637.92|16716|16636|16717.92|16637.92|16716|16636|10
1729585920000|2024-10-22 08:32:00|16715.51|16635.51|16713.97|16633.97|16715.83|16635.83|16713.97|16633.97|10
1729585930000|2024-10-22 08:32:10|16713.89|16633.89|16709.12|16629.12|16714.01|16634.01|16708.92|16628.92|9
1729585940000|2024-10-22 08:32:20|16708.59|16628.59|16705.44|16625.44|16708.59|16628.59|16705.44|16625.44|10
1729585950000|2024-10-22 08:32:30|16704.51|16624.51|16701.16|16621.16|16704.61|16624.61|16701.16|16621.16|10
1729585960000|2024-10-22 08:32:40|16701.18|16621.18|16700.89|16620.89|16701.26|16621.26|16700.89|16620.89|9
1729585970000|2024-10-22 08:32:50|16701.07|16621.07|16697.42|16617.42|16701.07|16621.07|16697.39|16617.39|10
1729585980000|2024-10-22 08:33:00|16697.11|16617.11|16690.41|16610.41|16697.11|16617.11|16690.41|16610.41|10
1729585990000|2024-10-22 08:33:10|16689.66|16609.66|16683.8|16603.8|16689.66|16609.66|16683.8|16603.8|10
1729586000000|2024-10-22 08:33:20|16683.22|16603.22|16679.93|16599.93|16683.22|16603.22|16678.98|16598.98|10
1729586010000|2024-10-22 08:33:30|16680.5|16600.5|16680.06|16600.06|16682.93|16602.93|16680.06|16600.06|10
1729586020000|2024-10-22 08:33:40|16680.01|16600.01|16677.92|16597.92|16681.33|16601.33|16677.92|16597.92|10
1729586030000|2024-10-22 08:33:50|16677.81|16597.81|16670.53|16590.53|16677.81|16597.81|16670.53|16590.53|10
1729586040000|2024-10-22 08:34:00|16670.37|16590.37|16670.56|16590.56|16670.56|16590.56|16668.68|16588.68|10
1729586050000|2024-10-22 08:34:10|16670.81|16590.81|16672.63|16592.63|16672.63|16592.63|16670.48|16590.48|10
1729586060000|2024-10-22 08:34:20|16672.74|16592.74|16678.84|16598.84|16680.02|16600.02|16672.74|16592.74|10
1729586070000|2024-10-22 08:34:30|16678.59|16598.59|16680.2|16600.2|16680.2|16600.2|16678.59|16598.59|10
1729586080000|2024-10-22 08:34:40|16680.25|16600.25|16679.57|16599.57|16680.51|16600.51|16679.49|16599.49|10
1729586090000|2024-10-22 08:34:50|16679.31|16599.31|16680.47|16600.47|16680.47|16600.47|16679.31|16599.31|10
1729586100000|2024-10-22 08:35:00|16680.39|16600.39|16679.45|16599.45|16680.86|16600.86|16679.45|16599.45|10
1729586110000|2024-10-22 08:35:10|16678.42|16598.42|16673.53|16593.53|16678.42|16598.42|16673.53|16593.53|10
1729586120000|2024-10-22 08:35:20|16671.47|16591.47|16668.86|16588.86|16671.47|16591.47|16668.65|16588.65|10
1729586130000|2024-10-22 08:35:30|16669.11|16589.11|16669.8|16589.8|16670.76|16590.76|16669.11|16589.11|10
1729586140000|2024-10-22 08:35:40|16669.67|16589.67|16668.59|16588.59|16669.71|16589.71|16668.59|16588.59|10
1729586150000|2024-10-22 08:35:50|16669.27|16589.27|16668.65|16588.65|16670.74|16590.74|16668.65|16588.65|9
1729586160000|2024-10-22 08:36:00|16668.8|16588.8|16668.62|16588.62|16672.2|16592.2|16668.62|16588.62|9
1729586170000|2024-10-22 08:36:10|16668.06|16588.06|16667.03|16587.03|16669.02|16589.02|16666.96|16586.96|10
1729586180000|2024-10-22 08:36:20|16666.1|16586.1|16665.08|16585.08|16667.67|16587.67|16665.08|16585.08|10
1729586190000|2024-10-22 08:36:30|16664.89|16584.89|16665|16585|16665.29|16585.29|16664.37|16584.37|10
1729586200000|2024-10-22 08:36:40|16665.35|16585.35|16667.54|16587.54|16667.54|16587.54|16664.95|16584.95|9
1729586210000|2024-10-22 08:36:50|16668.27|16588.27|16675.19|16595.19|16675.19|16595.19|16668.1|16588.1|10
1729586220000|2024-10-22 08:37:00|16675.28|16595.28|16681.25|16601.25|16681.38|16601.38|16675.28|16595.28|10
1729586230000|2024-10-22 08:37:10|16682.43|16602.43|16683.34|16603.34|16683.38|16603.38|16682.41|16602.41|10
1729586240000|2024-10-22 08:37:20|16685.02|16605.02|16686.33|16606.33|16686.33|16606.33|16684.19|16604.19|10
1729586250000|2024-10-22 08:37:30|16690.49|16610.49|16690.58|16610.58|16691.98|16611.98|16690.35|16610.35|10
1729586260000|2024-10-22 08:37:40|16690.64|16610.64|16692.46|16612.46|16692.61|16612.61|16690.64|16610.64|9
1729586270000|2024-10-22 08:37:50|16692.57|16612.57|16692.35|16612.35|16692.65|16612.65|16692.24|16612.24|9
1729586280000|2024-10-22 08:38:00|16692.12|16612.12|16692.57|16612.57|16692.87|16612.87|16691.86|16611.86|10
1729586290000|2024-10-22 08:38:10|16692.61|16612.61|16696.52|16616.52|16696.52|16616.52|16692.61|16612.61|10
1729586300000|2024-10-22 08:38:20|16696.72|16616.72|16698.72|16618.72|16698.72|16618.72|16696.72|16616.72|10
1729586310000|2024-10-22 08:38:30|16698.78|16618.78|16698.27|16618.27|16698.89|16618.89|16698.19|16618.19|9
1729586320000|2024-10-22 08:38:40|16698.21|16618.21|16697.85|16617.85|16698.21|16618.21|16697.33|16617.33|10
1729586330000|2024-10-22 08:38:50|16698.1|16618.1|16703.13|16623.13|16703.44|16623.44|16698.01|16618.01|10
1729586340000|2024-10-22 08:39:00|16703.84|16623.84|16707.15|16627.15|16707.15|16627.15|16703.84|16623.84|10
1729586350000|2024-10-22 08:39:10|16707.32|16627.32|16708.81|16628.81|16708.81|16628.81|16707.32|16627.32|10
1729586360000|2024-10-22 08:39:20|16709|16629|16710.37|16630.37|16710.37|16630.37|16709|16629|10
1729586370000|2024-10-22 08:39:30|16710.44|16630.44|16711.36|16631.36|16711.79|16631.79|16710.44|16630.44|10
1729586380000|2024-10-22 08:39:40|16711.17|16631.17|16711.14|16631.14|16711.46|16631.46|16711.05|16631.05|9
1729586390000|2024-10-22 08:39:50|16710.95|16630.95|16710.7|16630.7|16710.98|16630.98|16710.7|16630.7|10
1729586400000|2024-10-22 08:40:00|16710.59|16630.59|16711.03|16631.03|16711.24|16631.24|16710.59|16630.59|10
1729586410000|2024-10-22 08:40:10|16710.78|16630.78|16708.2|16628.2|16710.78|16630.78|16708.2|16628.2|10
1729586420000|2024-10-22 08:40:20|16707.72|16627.72|16710.5|16630.5|16710.5|16630.5|16707.53|16627.53|10
1729586430000|2024-10-22 08:40:30|16711.02|16631.02|16714.27|16634.27|16714.27|16634.27|16711.02|16631.02|10
1729586440000|2024-10-22 08:40:40|16714.56|16634.56|16723.53|16643.53|16723.53|16643.53|16714.14|16634.14|10
1729586450000|2024-10-22 08:40:50|16724.59|16644.59|16730.11|16650.11|16730.11|16650.11|16724.59|16644.59|10
1729586460000|2024-10-22 08:41:00|16730.42|16650.42|16731|16651|16731.84|16651.84|16729.95|16649.95|9
1729586470000|2024-10-22 08:41:10|16730.76|16650.76|16738.61|16658.61|16738.61|16658.61|16730.58|16650.58|10
1729586480000|2024-10-22 08:41:20|16738.6|16658.6|16737.35|16657.35|16738.73|16658.73|16737.24|16657.24|9
1729586490000|2024-10-22 08:41:30|16737.12|16657.12|16733.94|16653.94|16737.12|16657.12|16733.79|16653.79|10
1729586500000|2024-10-22 08:41:40|16733.18|16653.18|16729.51|16649.51|16733.18|16653.18|16729.51|16649.51|10
1729586510000|2024-10-22 08:41:50|16729.47|16649.47|16728.14|16648.14|16729.77|16649.77|16728.14|16648.14|10
1729586520000|2024-10-22 08:42:00|16728.02|16648.02|16721.22|16641.22|16728.02|16648.02|16721.22|16641.22|10
1729586530000|2024-10-22 08:42:10|16721.23|16641.23|16722.44|16642.44|16722.44|16642.44|16720.92|16640.92|10
1729586540000|2024-10-22 08:42:20|16721.8|16641.8|16723.03|16643.03|16723.15|16643.15|16721.8|16641.8|10
1729586550000|2024-10-22 08:42:30|16722.87|16642.87|16730.06|16650.06|16730.06|16650.06|16722.78|16642.78|10
1729586560000|2024-10-22 08:42:40|16730.11|16650.11|16731.83|16651.83|16731.83|16651.83|16730.11|16650.11|10
1729586570000|2024-10-22 08:42:50|16732.39|16652.39|16732.87|16652.87|16732.87|16652.87|16732.39|16652.39|10
1729586580000|2024-10-22 08:43:00|16732.8|16652.8|16734.35|16654.35|16734.56|16654.56|16732.8|16652.8|10
1729586590000|2024-10-22 08:43:10|16734.37|16654.37|16731.69|16651.69|16734.37|16654.37|16731.69|16651.69|10
1729586600000|2024-10-22 08:43:20|16730.99|16650.99|16725.38|16645.38|16730.99|16650.99|16725.38|16645.38|10
1729586610000|2024-10-22 08:43:30|16725.35|16645.35|16725.69|16645.69|16725.69|16645.69|16725.15|16645.15|9
1729586620000|2024-10-22 08:43:40|16725.7|16645.7|16726.75|16646.75|16727.55|16647.55|16725.7|16645.7|10
1729586630000|2024-10-22 08:43:50|16726.86|16646.86|16725.57|16645.57|16726.86|16646.86|16725.55|16645.55|8
1729586640000|2024-10-22 08:44:00|16725.56|16645.56|16727.19|16647.19|16727.26|16647.26|16725.55|16645.55|10
1729586650000|2024-10-22 08:44:10|16727.02|16647.02|16727.6|16647.6|16728.64|16648.64|16727.02|16647.02|10
1729586660000|2024-10-22 08:44:20|16727.56|16647.56|16730.71|16650.71|16730.73|16650.73|16727.36|16647.36|10
1729586670000|2024-10-22 08:44:30|16730.9|16650.9|16732.52|16652.52|16733.02|16653.02|16730.9|16650.9|10
1729586680000|2024-10-22 08:44:40|16732.64|16652.64|16732.56|16652.56|16732.77|16652.77|16732.28|16652.28|10
1729586690000|2024-10-22 08:44:50|16734.36|16654.36|16734.17|16654.17|16734.36|16654.36|16734.01|16654.01|10
1729586700000|2024-10-22 08:45:00|16734.31|16654.31|16736.83|16656.83|16736.89|16656.89|16734.31|16654.31|10
1729586710000|2024-10-22 08:45:10|16736.61|16656.61|16732.98|16652.98|16736.61|16656.61|16732.98|16652.98|10
1729586720000|2024-10-22 08:45:20|16733.07|16653.07|16730.99|16650.99|16733.07|16653.07|16730.51|16650.51|10
1729586730000|2024-10-22 08:45:30|16730.62|16650.62|16730.87|16650.87|16731.04|16651.04|16730.03|16650.03|10
1729586740000|2024-10-22 08:45:40|16730.76|16650.76|16731.3|16651.3|16731.81|16651.81|16730.76|16650.76|10
1729586750000|2024-10-22 08:45:50|16731.03|16651.03|16728.94|16648.94|16732.69|16652.69|16728.7|16648.7|10
1729586760000|2024-10-22 08:46:00|16728.95|16648.95|16729.47|16649.47|16729.47|16649.47|16728.95|16648.95|10
1729586770000|2024-10-22 08:46:10|16729.41|16649.41|16730.39|16650.39|16730.43|16650.43|16729.3|16649.3|9
1729586780000|2024-10-22 08:46:20|16730.42|16650.42|16729.57|16649.57|16730.66|16650.66|16729.57|16649.57|10
1729586790000|2024-10-22 08:46:30|16729.53|16649.53|16732|16652|16732.08|16652.08|16729.48|16649.48|10
1729586800000|2024-10-22 08:46:40|16732.52|16652.52|16736.42|16656.42|16736.42|16656.42|16732.52|16652.52|10
1729586810000|2024-10-22 08:46:50|16736.43|16656.43|16738.96|16658.96|16738.96|16658.96|16736.43|16656.43|9
1729586820000|2024-10-22 08:47:00|16739.15|16659.15|16740.43|16660.43|16741.53|16661.53|16739.15|16659.15|10
1729586830000|2024-10-22 08:47:10|16740.75|16660.75|16739.53|16659.53|16740.82|16660.82|16739.53|16659.53|9
1729586840000|2024-10-22 08:47:20|16739.33|16659.33|16735.56|16655.56|16739.33|16659.33|16735.56|16655.56|9
1729586850000|2024-10-22 08:47:30|16735.26|16655.26|16734.52|16654.52|16735.26|16655.26|16733.43|16653.43|9
1729586860000|2024-10-22 08:47:40|16734.11|16654.11|16735.95|16655.95|16735.95|16655.95|16734.02|16654.02|10
1729586870000|2024-10-22 08:47:50|16736.43|16656.43|16734.98|16654.98|16736.43|16656.43|16734.98|16654.98|9
1729586880000|2024-10-22 08:48:00|16734.57|16654.57|16732.66|16652.66|16734.64|16654.64|16732.66|16652.66|10
1729586890000|2024-10-22 08:48:10|16732.53|16652.53|16731.14|16651.14|16732.94|16652.94|16731.07|16651.07|10
1729586900000|2024-10-22 08:48:20|16730.71|16650.71|16725.52|16645.52|16730.71|16650.71|16725.52|16645.52|10
1729586910000|2024-10-22 08:48:30|16725.42|16645.42|16724.3|16644.3|16725.56|16645.56|16724.17|16644.17|10
1729586920000|2024-10-22 08:48:40|16723.76|16643.76|16725.58|16645.58|16725.58|16645.58|16723.76|16643.76|10
1729586930000|2024-10-22 08:48:50|16725.43|16645.43|16724.33|16644.33|16725.48|16645.48|16724.11|16644.11|9
1729586940000|2024-10-22 08:49:00|16724.11|16644.11|16726.23|16646.23|16726.33|16646.33|16724.08|16644.08|10
1729586950000|2024-10-22 08:49:10|16726.41|16646.41|16727.2|16647.2|16728.25|16648.25|16726.41|16646.41|9
1729586960000|2024-10-22 08:49:20|16727.48|16647.48|16723.64|16643.64|16727.48|16647.48|16723.64|16643.64|10
1729586970000|2024-10-22 08:49:30|16723.67|16643.67|16723.9|16643.9|16724.75|16644.75|16723.34|16643.34|10
1729586980000|2024-10-22 08:49:40|16723.77|16643.77|16724.42|16644.42|16724.44|16644.44|16722.78|16642.78|10
1729586990000|2024-10-22 08:49:50|16724.16|16644.16|16721.68|16641.68|16724.16|16644.16|16721.68|16641.68|10
1729587000000|2024-10-22 08:50:00|16721.75|16641.75|16720.45|16640.45|16722.03|16642.03|16720.45|16640.45|9
1729587010000|2024-10-22 08:50:10|16720.47|16640.47|16719|16639|16720.51|16640.51|16719|16639|9
1729587020000|2024-10-22 08:50:20|16718.04|16638.04|16716.37|16636.37|16718.04|16638.04|16716.18|16636.18|10
1729587030000|2024-10-22 08:50:30|16716.35|16636.35|16713.8|16633.8|16716.35|16636.35|16713.57|16633.57|10
1729587040000|2024-10-22 08:50:40|16714.03|16634.03|16715.2|16635.2|16715.56|16635.56|16714.03|16634.03|10
1729587050000|2024-10-22 08:50:50|16715.25|16635.25|16715.63|16635.63|16716.23|16636.23|16715.25|16635.25|10
1729587060000|2024-10-22 08:51:00|16716.37|16636.37|16716.89|16636.89|16717.53|16637.53|16716.37|16636.37|10
1729587070000|2024-10-22 08:51:10|16716.93|16636.93|16716.34|16636.34|16716.93|16636.93|16716|16636|10
1729587080000|2024-10-22 08:51:20|16716.58|16636.58|16716.73|16636.73|16717.26|16637.26|16716.55|16636.55|10
1729587090000|2024-10-22 08:51:30|16716.69|16636.69|16712.98|16632.98|16716.94|16636.94|16712.98|16632.98|9
1729587100000|2024-10-22 08:51:40|16712.79|16632.79|16708.96|16628.96|16712.79|16632.79|16708.96|16628.96|9
1729587110000|2024-10-22 08:51:50|16708.9|16628.9|16705.47|16625.47|16708.9|16628.9|16705.47|16625.47|9
1729587120000|2024-10-22 08:52:00|16705.46|16625.46|16704.42|16624.42|16705.48|16625.48|16704.34|16624.34|10
1729587130000|2024-10-22 08:52:10|16704.37|16624.37|16702.01|16622.01|16704.44|16624.44|16702.01|16622.01|10
1729587140000|2024-10-22 08:52:20|16701.47|16621.47|16701.73|16621.73|16701.87|16621.87|16700.23|16620.23|10
1729587150000|2024-10-22 08:52:30|16702.48|16622.48|16702.17|16622.17|16703.6|16623.6|16700.94|16620.94|10
1729587160000|2024-10-22 08:52:40|16701.75|16621.75|16702.09|16622.09|16702.36|16622.36|16701.49|16621.49|10
1729587170000|2024-10-22 08:52:50|16702.08|16622.08|16696.86|16616.86|16702.08|16622.08|16694.93|16614.93|10
1729587180000|2024-10-22 08:53:00|16696.85|16616.85|16699.17|16619.17|16699.17|16619.17|16696.2|16616.2|10
1729587190000|2024-10-22 08:53:10|16699.23|16619.23|16701.39|16621.39|16701.39|16621.39|16699.23|16619.23|10
1729587200000|2024-10-22 08:53:20|16701.83|16621.83|16704.52|16624.52|16704.59|16624.59|16701.21|16621.21|10
1729587210000|2024-10-22 08:53:30|16704.49|16624.49|16702.8|16622.8|16704.49|16624.49|16702.8|16622.8|10
1729587220000|2024-10-22 08:53:40|16702.69|16622.69|16702.07|16622.07|16702.77|16622.77|16700.36|16620.36|10
1729587230000|2024-10-22 08:53:50|16702.37|16622.37|16704.73|16624.73|16704.73|16624.73|16702.37|16622.37|10
1729587240000|2024-10-22 08:54:00|16705.05|16625.05|16706.59|16626.59|16706.99|16626.99|16705.05|16625.05|10
1729587250000|2024-10-22 08:54:10|16706.52|16626.52|16705.3|16625.3|16706.52|16626.52|16705.3|16625.3|9
1729587260000|2024-10-22 08:54:20|16705.19|16625.19|16704.79|16624.79|16705.19|16625.19|16704.53|16624.53|9
1729587270000|2024-10-22 08:54:30|16705.32|16625.32|16704.88|16624.88|16705.99|16625.99|16704.88|16624.88|10
1729587280000|2024-10-22 08:54:40|16704.85|16624.85|16704.91|16624.91|16705.07|16625.07|16704.84|16624.84|10
1729587290000|2024-10-22 08:54:50|16704.96|16624.96|16706.62|16626.62|16706.92|16626.92|16704.77|16624.77|10
1729587300000|2024-10-22 08:55:00|16706.11|16626.11|16705.58|16625.58|16706.63|16626.63|16705.58|16625.58|10
1729587310000|2024-10-22 08:55:10|16705.84|16625.84|16703.34|16623.34|16705.84|16625.84|16703.34|16623.34|10
1729587320000|2024-10-22 08:55:20|16703.1|16623.1|16705.87|16625.87|16705.87|16625.87|16703.1|16623.1|10
1729587330000|2024-10-22 08:55:30|16705.86|16625.86|16704.34|16624.34|16705.86|16625.86|16704.05|16624.05|10
1729587340000|2024-10-22 08:55:40|16704.37|16624.37|16706.69|16626.69|16706.69|16626.69|16704.37|16624.37|9
1729587350000|2024-10-22 08:55:50|16706.8|16626.8|16706.85|16626.85|16708.04|16628.04|16706.8|16626.8|10
1729587360000|2024-10-22 08:56:00|16706.61|16626.61|16704.31|16624.31|16706.61|16626.61|16704.31|16624.31|10
1729587370000|2024-10-22 08:56:10|16703.91|16623.91|16703.1|16623.1|16703.91|16623.91|16703.1|16623.1|10
1729587380000|2024-10-22 08:56:20|16703.01|16623.01|16701.56|16621.56|16703.01|16623.01|16701.56|16621.56|10
1729587390000|2024-10-22 08:56:30|16701.54|16621.54|16694.74|16614.74|16701.54|16621.54|16694.19|16614.19|10
1729587400000|2024-10-22 08:56:40|16695.6|16615.6|16693.76|16613.76|16695.98|16615.98|16693.67|16613.67|10
1729587410000|2024-10-22 08:56:50|16694.02|16614.02|16693.23|16613.23|16694.04|16614.04|16692.97|16612.97|9
1729587420000|2024-10-22 08:57:00|16693.12|16613.12|16691.03|16611.03|16693.12|16613.12|16691.03|16611.03|10
1729587430000|2024-10-22 08:57:10|16691.02|16611.02|16689.57|16609.57|16691.02|16611.02|16689.57|16609.57|10
1729587440000|2024-10-22 08:57:20|16689.45|16609.45|16687.19|16607.19|16689.45|16609.45|16687.19|16607.19|10
1729587450000|2024-10-22 08:57:30|16687.07|16607.07|16683.55|16603.55|16687.07|16607.07|16683.55|16603.55|9
1729587460000|2024-10-22 08:57:40|16683.64|16603.64|16683.98|16603.98|16683.98|16603.98|16682.25|16602.25|9
1729587470000|2024-10-22 08:57:50|16684.23|16604.23|16684.86|16604.86|16684.86|16604.86|16684.18|16604.18|10
1729587480000|2024-10-22 08:58:00|16686.08|16606.08|16690.09|16610.09|16691.52|16611.52|16686.08|16606.08|10
1729587490000|2024-10-22 08:58:10|16690.1|16610.1|16688.5|16608.5|16690.1|16610.1|16688.5|16608.5|10
1729587500000|2024-10-22 08:58:20|16688.29|16608.29|16686.62|16606.62|16688.29|16608.29|16686.62|16606.62|10
1729587510000|2024-10-22 08:58:30|16686.5|16606.5|16679.5|16599.5|16686.5|16606.5|16679.41|16599.41|10
1729587520000|2024-10-22 08:58:40|16679.6|16599.6|16678.63|16598.63|16679.6|16599.6|16678.61|16598.61|10
1729587530000|2024-10-22 08:58:50|16678.5|16598.5|16677.53|16597.53|16678.5|16598.5|16677.49|16597.49|9
1729587540000|2024-10-22 08:59:00|16677.49|16597.49|16677.48|16597.48|16677.52|16597.52|16677.27|16597.27|8
1729587550000|2024-10-22 08:59:10|16677.61|16597.61|16674|16594|16677.61|16597.61|16673.84|16593.84|10
1729587560000|2024-10-22 08:59:20|16674.09|16594.09|16673.46|16593.46|16674.09|16594.09|16673.41|16593.41|10
1729587570000|2024-10-22 08:59:30|16672.31|16592.31|16672.91|16592.91|16673.17|16593.17|16672.31|16592.31|9
1729587580000|2024-10-22 08:59:40|16672.88|16592.88|16674.84|16594.84|16674.84|16594.84|16672.88|16592.88|10
1729587590000|2024-10-22 08:59:50|16674.65|16594.65|16673.61|16593.61|16675.62|16595.62|16673.61|16593.61|9
1729587600000|2024-10-22 09:00:00|16673.48|16593.48|16676.66|16596.66|16676.66|16596.66|16673.07|16593.07|10
1729587610000|2024-10-22 09:00:10|16676.8|16596.8|16676.73|16596.73|16677.69|16597.69|16676.73|16596.73|10
1729587620000|2024-10-22 09:00:20|16676.78|16596.78|16678.24|16598.24|16678.24|16598.24|16676.78|16596.78|10
1729587630000|2024-10-22 09:00:30|16678.66|16598.66|16677.15|16597.15|16679.18|16599.18|16677.15|16597.15|10
1729587640000|2024-10-22 09:00:40|16676.94|16596.94|16676.58|16596.58|16677.18|16597.18|16676.51|16596.51|10
1729587650000|2024-10-22 09:00:50|16676.59|16596.59|16675.99|16595.99|16677.76|16597.76|16675.99|16595.99|10
1729587660000|2024-10-22 09:01:00|16675.42|16595.42|16669.08|16589.08|16675.42|16595.42|16669.08|16589.08|10
1729587670000|2024-10-22 09:01:10|16669.38|16589.38|16667.27|16587.27|16669.55|16589.55|16667.27|16587.27|10
1729587680000|2024-10-22 09:01:20|16667.16|16587.16|16661.88|16581.88|16667.16|16587.16|16661.88|16581.88|10
1729587690000|2024-10-22 09:01:30|16660.56|16580.56|16658.26|16578.26|16660.56|16580.56|16658.25|16578.25|10
1729587700000|2024-10-22 09:01:40|16658.07|16578.07|16655.42|16575.42|16658.07|16578.07|16655.42|16575.42|10
1729587710000|2024-10-22 09:01:50|16655.33|16575.33|16656.28|16576.28|16656.52|16576.52|16655.33|16575.33|9
1729587720000|2024-10-22 09:02:00|16656.29|16576.29|16652.38|16572.38|16656.42|16576.42|16652.38|16572.38|10
1729587730000|2024-10-22 09:02:10|16651.34|16571.34|16647.6|16567.6|16651.34|16571.34|16647.35|16567.35|10
1729587740000|2024-10-22 09:02:20|16648.17|16568.17|16660.42|16580.42|16660.42|16580.42|16648.17|16568.17|10
1729587750000|2024-10-22 09:02:30|16661.16|16581.16|16667.04|16587.04|16667.04|16587.04|16661.16|16581.16|9
1729587760000|2024-10-22 09:02:40|16667.61|16587.61|16671.01|16591.01|16671.03|16591.03|16667.61|16587.61|10
1729587770000|2024-10-22 09:02:50|16671.29|16591.29|16672.11|16592.11|16672.2|16592.2|16671.29|16591.29|8
1729587780000|2024-10-22 09:03:00|16672.43|16592.43|16676|16596|16676|16596|16672.43|16592.43|10
1729587790000|2024-10-22 09:03:10|16675.91|16595.91|16676.05|16596.05|16676.05|16596.05|16675.39|16595.39|10
1729587800000|2024-10-22 09:03:20|16676.34|16596.34|16675.93|16595.93|16676.6|16596.6|16675.59|16595.59|10
1729587810000|2024-10-22 09:03:30|16675.8|16595.8|16675.91|16595.91|16675.91|16595.91|16675.39|16595.39|8
1729587820000|2024-10-22 09:03:40|16675.98|16595.98|16674.42|16594.42|16676.05|16596.05|16674.42|16594.42|10
1729587830000|2024-10-22 09:03:50|16674.18|16594.18|16673.74|16593.74|16674.46|16594.46|16673.67|16593.67|10
1729587840000|2024-10-22 09:04:00|16673.73|16593.73|16672.49|16592.49|16673.73|16593.73|16672.49|16592.49|10
1729587850000|2024-10-22 09:04:10|16672.53|16592.53|16675.48|16595.48|16675.48|16595.48|16672.53|16592.53|10
1729587860000|2024-10-22 09:04:20|16676.15|16596.15|16676.25|16596.25|16676.71|16596.71|16676.15|16596.15|9
1729587870000|2024-10-22 09:04:30|16676.2|16596.2|16677.23|16597.23|16677.49|16597.49|16676.2|16596.2|10
1729587880000|2024-10-22 09:04:40|16677.09|16597.09|16677.24|16597.24|16677.24|16597.24|16676.82|16596.82|10
1729587890000|2024-10-22 09:04:50|16677.3|16597.3|16676.37|16596.37|16677.83|16597.83|16676.37|16596.37|9
1729587900000|2024-10-22 09:05:00|16676.01|16596.01|16676.17|16596.17|16676.17|16596.17|16675.41|16595.41|10
1729587910000|2024-10-22 09:05:10|16676.18|16596.18|16671.84|16591.84|16676.8|16596.8|16671.84|16591.84|10
1729587920000|2024-10-22 09:05:20|16671.87|16591.87|16669.17|16589.17|16671.87|16591.87|16669.17|16589.17|10
1729587930000|2024-10-22 09:05:30|16669.1|16589.1|16667.58|16587.58|16669.33|16589.33|16667.15|16587.15|9
1729587940000|2024-10-22 09:05:40|16667.44|16587.44|16667.83|16587.83|16667.83|16587.83|16667.43|16587.43|10
1729587950000|2024-10-22 09:05:50|16667.6|16587.6|16662.47|16582.47|16667.6|16587.6|16662.47|16582.47|10
1729587960000|2024-10-22 09:06:00|16662.61|16582.61|16657.34|16577.34|16662.61|16582.61|16657.2|16577.2|10
1729587970000|2024-10-22 09:06:10|16657.66|16577.66|16658.63|16578.63|16659.39|16579.39|16657.66|16577.66|10
1729587980000|2024-10-22 09:06:20|16658.38|16578.38|16657.62|16577.62|16658.41|16578.41|16657.62|16577.62|10
1729587990000|2024-10-22 09:06:30|16657.57|16577.57|16656.95|16576.95|16657.8|16577.8|16656.95|16576.95|10
1729588000000|2024-10-22 09:06:40|16657.45|16577.45|16653.82|16573.82|16657.47|16577.47|16653.58|16573.58|10
1729588010000|2024-10-22 09:06:50|16653.71|16573.71|16643.07|16563.07|16653.71|16573.71|16643.07|16563.07|10
1729588020000|2024-10-22 09:07:00|16642.07|16562.07|16636.72|16556.72|16642.07|16562.07|16636.72|16556.72|10
1729588030000|2024-10-22 09:07:10|16636.32|16556.32|16639.77|16559.77|16639.82|16559.82|16636.32|16556.32|10
1729588040000|2024-10-22 09:07:20|16640|16560|16642.16|16562.16|16642.16|16562.16|16640|16560|10
1729588050000|2024-10-22 09:07:30|16642.21|16562.21|16642.18|16562.18|16644.01|16564.01|16642.18|16562.18|10
1729588060000|2024-10-22 09:07:40|16641.91|16561.91|16640.62|16560.62|16641.91|16561.91|16639.79|16559.79|10
1729588070000|2024-10-22 09:07:50|16640.38|16560.38|16641.23|16561.23|16641.47|16561.47|16638.81|16558.81|10
1729588080000|2024-10-22 09:08:00|16641.38|16561.38|16640.38|16560.38|16642.37|16562.37|16640.38|16560.38|10
1729588090000|2024-10-22 09:08:10|16639.95|16559.95|16641.94|16561.94|16641.94|16561.94|16639.88|16559.88|10
1729588100000|2024-10-22 09:08:20|16642.75|16562.75|16643.75|16563.75|16644.13|16564.13|16641.88|16561.88|10
1729588110000|2024-10-22 09:08:30|16643.11|16563.11|16641.5|16561.5|16643.11|16563.11|16640.32|16560.32|10
1729588120000|2024-10-22 09:08:40|16641.7|16561.7|16641.63|16561.63|16642.14|16562.14|16641.48|16561.48|10
1729588130000|2024-10-22 09:08:50|16642.04|16562.04|16642.96|16562.96|16643.61|16563.61|16642.04|16562.04|10
1729588140000|2024-10-22 09:09:00|16643.28|16563.28|16646.4|16566.4|16646.4|16566.4|16643.28|16563.28|10
1729588150000|2024-10-22 09:09:10|16646.37|16566.37|16651.15|16571.15|16651.15|16571.15|16646.37|16566.37|10
1729588160000|2024-10-22 09:09:20|16651.22|16571.22|16654.65|16574.65|16654.65|16574.65|16651.19|16571.19|10
1729588170000|2024-10-22 09:09:30|16655.78|16575.78|16657.58|16577.58|16657.58|16577.58|16655.64|16575.64|9
1729588180000|2024-10-22 09:09:40|16659.63|16579.63|16662.03|16582.03|16662.17|16582.17|16659.5|16579.5|9
1729588190000|2024-10-22 09:09:50|16662.05|16582.05|16661.78|16581.78|16662.57|16582.57|16661.78|16581.78|10
1729588200000|2024-10-22 09:10:00|16660.97|16580.97|16660.81|16580.81|16661.25|16581.25|16660.42|16580.42|10
1729588210000|2024-10-22 09:10:10|16661.92|16581.92|16664.4|16584.4|16664.42|16584.42|16661.92|16581.92|10
1729588220000|2024-10-22 09:10:20|16664.13|16584.13|16659.95|16579.95|16664.31|16584.31|16659.95|16579.95|10
1729588230000|2024-10-22 09:10:30|16659.93|16579.93|16661.76|16581.76|16661.84|16581.84|16659.93|16579.93|10
1729588240000|2024-10-22 09:10:40|16663.03|16583.03|16667.83|16587.83|16667.83|16587.83|16663.03|16583.03|10
1729588250000|2024-10-22 09:10:50|16667.94|16587.94|16673.13|16593.13|16673.13|16593.13|16667.94|16587.94|10
1729588260000|2024-10-22 09:11:00|16672.8|16592.8|16675.89|16595.89|16675.89|16595.89|16672.8|16592.8|10
1729588270000|2024-10-22 09:11:10|16676.11|16596.11|16680.1|16600.1|16680.1|16600.1|16676.01|16596.01|10
1729588280000|2024-10-22 09:11:20|16679.31|16599.31|16679.32|16599.32|16679.47|16599.47|16678.65|16598.65|10
1729588290000|2024-10-22 09:11:30|16679.09|16599.09|16676.95|16596.95|16679.17|16599.17|16676.95|16596.95|10
1729588300000|2024-10-22 09:11:40|16676.72|16596.72|16678.47|16598.47|16678.47|16598.47|16676.72|16596.72|10
1729588310000|2024-10-22 09:11:50|16678.71|16598.71|16681.39|16601.39|16681.39|16601.39|16678.71|16598.71|10
1729588320000|2024-10-22 09:12:00|16681.06|16601.06|16680.36|16600.36|16681.26|16601.26|16680.36|16600.36|10
1729588330000|2024-10-22 09:12:10|16679.61|16599.61|16678.6|16598.6|16679.61|16599.61|16678.56|16598.56|9
1729588340000|2024-10-22 09:12:20|16678.62|16598.62|16679.37|16599.37|16679.81|16599.81|16678.62|16598.62|10
1729588350000|2024-10-22 09:12:30|16679.35|16599.35|16679.79|16599.79|16679.79|16599.79|16679.02|16599.02|10
1729588360000|2024-10-22 09:12:40|16679.78|16599.78|16684.41|16604.41|16684.62|16604.62|16679.56|16599.56|10
1729588370000|2024-10-22 09:12:50|16684.25|16604.25|16685.65|16605.65|16685.65|16605.65|16684.21|16604.21|10
1729588380000|2024-10-22 09:13:00|16685.79|16605.79|16690.56|16610.56|16690.56|16610.56|16685.77|16605.77|10
1729588390000|2024-10-22 09:13:10|16690.77|16610.77|16686.8|16606.8|16690.77|16610.77|16686.78|16606.78|10
1729588400000|2024-10-22 09:13:20|16686.85|16606.85|16686.21|16606.21|16686.85|16606.85|16685.92|16605.92|10
1729588410000|2024-10-22 09:13:30|16686.14|16606.14|16687.32|16607.32|16687.32|16607.32|16685.97|16605.97|9
1729588420000|2024-10-22 09:13:40|16687.38|16607.38|16684.59|16604.59|16687.38|16607.38|16684.59|16604.59|9
1729588430000|2024-10-22 09:13:50|16684.43|16604.43|16683.01|16603.01|16684.62|16604.62|16683.01|16603.01|9
1729588440000|2024-10-22 09:14:00|16682.9|16602.9|16680.94|16600.94|16682.9|16602.9|16680.94|16600.94|10
1729588450000|2024-10-22 09:14:10|16680.95|16600.95|16682.17|16602.17|16682.17|16602.17|16680.95|16600.95|9
1729588460000|2024-10-22 09:14:20|16682.29|16602.29|16683.78|16603.78|16684.03|16604.03|16682.26|16602.26|10
1729588470000|2024-10-22 09:14:30|16683.54|16603.54|16683.68|16603.68|16683.69|16603.69|16682.58|16602.58|9
1729588480000|2024-10-22 09:14:40|16683.8|16603.8|16681.97|16601.97|16684.29|16604.29|16681.97|16601.97|10
1729588490000|2024-10-22 09:14:50|16681.84|16601.84|16684.51|16604.51|16684.51|16604.51|16681.63|16601.63|10
1729588500000|2024-10-22 09:15:00|16685.06|16605.06|16682.9|16602.9|16685.06|16605.06|16682.61|16602.61|10
1729588510000|2024-10-22 09:15:10|16682.83|16602.83|16683.02|16603.02|16683.02|16603.02|16682.42|16602.42|10
1729588520000|2024-10-22 09:15:20|16683.58|16603.58|16686.95|16606.95|16686.99|16606.99|16683.58|16603.58|10
1729588530000|2024-10-22 09:15:30|16686.82|16606.82|16690.26|16610.26|16690.26|16610.26|16686.82|16606.82|10
1729588540000|2024-10-22 09:15:40|16690.15|16610.15|16691.6|16611.6|16691.64|16611.64|16690.13|16610.13|10
1729588550000|2024-10-22 09:15:50|16691.73|16611.73|16694.22|16614.22|16694.6|16614.6|16691.73|16611.73|10
1729588560000|2024-10-22 09:16:00|16693.93|16613.93|16690.89|16610.89|16693.93|16613.93|16690.82|16610.82|10
1729588570000|2024-10-22 09:16:10|16690.55|16610.55|16688.53|16608.53|16690.79|16610.79|16685.26|16605.26|10
1729588580000|2024-10-22 09:16:20|16688.47|16608.47|16689.14|16609.14|16689.76|16609.76|16688.17|16608.17|10
1729588590000|2024-10-22 09:16:30|16689.27|16609.27|16688.12|16608.12|16689.27|16609.27|16687.56|16607.56|10
1729588600000|2024-10-22 09:16:40|16688.08|16608.08|16688.68|16608.68|16688.68|16608.68|16687.49|16607.49|10
1729588610000|2024-10-22 09:16:50|16688.11|16608.11|16684.61|16604.61|16688.12|16608.12|16684.48|16604.48|10
1729588620000|2024-10-22 09:17:00|16684.7|16604.7|16684.79|16604.79|16686.24|16606.24|16684.33|16604.33|10
1729588630000|2024-10-22 09:17:10|16684.58|16604.58|16679.86|16599.86|16684.58|16604.58|16679.38|16599.38|10
1729588640000|2024-10-22 09:17:20|16678.5|16598.5|16673.99|16593.99|16678.5|16598.5|16673.99|16593.99|10
1729588650000|2024-10-22 09:17:30|16674.05|16594.05|16674.33|16594.33|16674.4|16594.4|16673.98|16593.98|9
1729588660000|2024-10-22 09:17:40|16674.59|16594.59|16671.77|16591.77|16675.07|16595.07|16671.77|16591.77|9
1729588670000|2024-10-22 09:17:50|16671.53|16591.53|16668.46|16588.46|16671.53|16591.53|16668.03|16588.03|10
1729588680000|2024-10-22 09:18:00|16668.6|16588.6|16666.05|16586.05|16669.06|16589.06|16666.05|16586.05|10
1729588690000|2024-10-22 09:18:10|16665.82|16585.82|16663.32|16583.32|16665.82|16585.82|16663.32|16583.32|10
1729588700000|2024-10-22 09:18:20|16663.21|16583.21|16661.56|16581.56|16663.57|16583.57|16661.56|16581.56|9
1729588710000|2024-10-22 09:18:30|16661.34|16581.34|16652.27|16572.27|16661.34|16581.34|16652.27|16572.27|10
1729588720000|2024-10-22 09:18:40|16649.63|16569.63|16643.9|16563.9|16650.76|16570.76|16643.9|16563.9|10
1729588730000|2024-10-22 09:18:50|16643.75|16563.75|16639.59|16559.59|16643.75|16563.75|16639.59|16559.59|10
1729588740000|2024-10-22 09:19:00|16638.61|16558.61|16630.97|16550.97|16638.69|16558.69|16630.97|16550.97|10
1729588750000|2024-10-22 09:19:10|16630.82|16550.82|16633.55|16553.55|16634.23|16554.23|16630.82|16550.82|10
1729588760000|2024-10-22 09:19:20|16634|16554|16633.83|16553.83|16634.65|16554.65|16632.55|16552.55|10
1729588770000|2024-10-22 09:19:30|16634.02|16554.02|16635.73|16555.73|16635.73|16555.73|16633.27|16553.27|10
1729588780000|2024-10-22 09:19:40|16636.07|16556.07|16634.97|16554.97|16636.17|16556.17|16634.97|16554.97|10
1729588790000|2024-10-22 09:19:50|16635.63|16555.63|16634.35|16554.35|16636.04|16556.04|16634.35|16554.35|10
1729588800000|2024-10-22 09:20:00|16633.49|16553.49|16631.41|16551.41|16633.49|16553.49|16630.41|16550.41|10
1729588810000|2024-10-22 09:20:10|16632.28|16552.28|16635.29|16555.29|16635.29|16555.29|16632.28|16552.28|10
1729588820000|2024-10-22 09:20:20|16635.36|16555.36|16635.76|16555.76|16635.8|16555.8|16634.82|16554.82|10
1729588830000|2024-10-22 09:20:30|16635.77|16555.77|16635.91|16555.91|16636.07|16556.07|16635.77|16555.77|10
1729588840000|2024-10-22 09:20:40|16636.67|16556.67|16638.28|16558.28|16639.7|16559.7|16636.67|16556.67|10
1729588850000|2024-10-22 09:20:50|16638.44|16558.44|16639.57|16559.57|16640.23|16560.23|16638.44|16558.44|10
1729588860000|2024-10-22 09:21:00|16640.98|16560.98|16640.61|16560.61|16641.91|16561.91|16640.59|16560.59|10
1729588870000|2024-10-22 09:21:10|16640.68|16560.68|16637.68|16557.68|16640.68|16560.68|16637.68|16557.68|10
1729588880000|2024-10-22 09:21:20|16637.25|16557.25|16633.5|16553.5|16637.25|16557.25|16633.5|16553.5|10
1729588890000|2024-10-22 09:21:30|16632.94|16552.94|16634.01|16554.01|16634.25|16554.25|16631.81|16551.81|10
1729588900000|2024-10-22 09:21:40|16634.49|16554.49|16631.43|16551.43|16634.65|16554.65|16631.43|16551.43|9
1729588910000|2024-10-22 09:21:50|16631.16|16551.16|16631.64|16551.64|16631.64|16551.64|16630.4|16550.4|10
1729588920000|2024-10-22 09:22:00|16631.59|16551.59|16627.72|16547.72|16631.84|16551.84|16627.72|16547.72|10
1729588930000|2024-10-22 09:22:10|16626.4|16546.4|16626.22|16546.22|16628.22|16548.22|16626.22|16546.22|10
1729588940000|2024-10-22 09:22:20|16625.22|16545.22|16624.58|16544.58|16625.22|16545.22|16623.34|16543.34|10
1729588950000|2024-10-22 09:22:30|16624.34|16544.34|16623.27|16543.27|16624.37|16544.37|16622.2|16542.2|10
1729588960000|2024-10-22 09:22:40|16623.32|16543.32|16624.41|16544.41|16624.41|16544.41|16623.32|16543.32|10
1729588970000|2024-10-22 09:22:50|16624.78|16544.78|16623.9|16543.9|16626.68|16546.68|16623.66|16543.66|10
1729588980000|2024-10-22 09:23:00|16623.95|16543.95|16626.69|16546.69|16626.69|16546.69|16623.73|16543.73|10
1729588990000|2024-10-22 09:23:10|16627.1|16547.1|16626.44|16546.44|16627.28|16547.28|16626.44|16546.44|10
1729589000000|2024-10-22 09:23:20|16625.6|16545.6|16624.38|16544.38|16625.6|16545.6|16624.38|16544.38|10
1729589010000|2024-10-22 09:23:30|16624.59|16544.59|16623.89|16543.89|16624.59|16544.59|16623.66|16543.66|10
1729589020000|2024-10-22 09:23:40|16624.99|16544.99|16625.1|16545.1|16625.87|16545.87|16624.96|16544.96|10
1729589030000|2024-10-22 09:23:50|16625.02|16545.02|16623.68|16543.68|16625.02|16545.02|16623.67|16543.67|10
1729589040000|2024-10-22 09:24:00|16623.79|16543.79|16624.5|16544.5|16624.67|16544.67|16623.79|16543.79|10
1729589050000|2024-10-22 09:24:10|16624.24|16544.24|16622.24|16542.24|16624.24|16544.24|16622.24|16542.24|10
1729589060000|2024-10-22 09:24:20|16622.15|16542.15|16623.82|16543.82|16623.82|16543.82|16621.81|16541.81|10
1729589070000|2024-10-22 09:24:30|16624.13|16544.13|16628.45|16548.45|16628.45|16548.45|16623.58|16543.58|10
1729589080000|2024-10-22 09:24:40|16628.96|16548.96|16629.75|16549.75|16630.17|16550.17|16628.78|16548.78|10
1729589090000|2024-10-22 09:24:50|16629.8|16549.8|16629.35|16549.35|16629.8|16549.8|16628.76|16548.76|10
1729589100000|2024-10-22 09:25:00|16628.97|16548.97|16631.04|16551.04|16631.04|16551.04|16628.69|16548.69|10
1729589110000|2024-10-22 09:25:10|16630.57|16550.57|16630.92|16550.92|16631.03|16551.03|16630.57|16550.57|10
1729589120000|2024-10-22 09:25:20|16630.9|16550.9|16632.66|16552.66|16632.66|16552.66|16630.9|16550.9|10
1729589130000|2024-10-22 09:25:30|16633.69|16553.69|16633.46|16553.46|16634.38|16554.38|16633.46|16553.46|9
1729589140000|2024-10-22 09:25:40|16634.35|16554.35|16634.28|16554.28|16634.45|16554.45|16633.93|16553.93|8
1729589150000|2024-10-22 09:25:50|16633.86|16553.86|16633.09|16553.09|16633.92|16553.92|16633.09|16553.09|10
1729589160000|2024-10-22 09:26:00|16633.26|16553.26|16634.92|16554.92|16634.92|16554.92|16633.26|16553.26|9
1729589170000|2024-10-22 09:26:10|16635.13|16555.13|16635.98|16555.98|16636.37|16556.37|16635.13|16555.13|9
1729589180000|2024-10-22 09:26:20|16635.97|16555.97|16635.56|16555.56|16635.97|16555.97|16634.95|16554.95|8
1729589190000|2024-10-22 09:26:30|16635.57|16555.57|16636.58|16556.58|16636.93|16556.93|16635.57|16555.57|9
1729589200000|2024-10-22 09:26:40|16636.49|16556.49|16636.1|16556.1|16636.61|16556.61|16636.1|16556.1|10
1729589210000|2024-10-22 09:26:50|16635.9|16555.9|16636.08|16556.08|16636.08|16556.08|16635.5|16555.5|10
1729589220000|2024-10-22 09:27:00|16636.12|16556.12|16640.43|16560.43|16641.23|16561.23|16635.73|16555.73|10
1729589230000|2024-10-22 09:27:10|16640.7|16560.7|16641.33|16561.33|16641.5|16561.5|16640.7|16560.7|10
1729589240000|2024-10-22 09:27:20|16641.32|16561.32|16636.45|16556.45|16641.35|16561.35|16636.06|16556.06|9
1729589250000|2024-10-22 09:27:30|16636.1|16556.1|16637.69|16557.69|16637.69|16557.69|16636.1|16556.1|9
1729589260000|2024-10-22 09:27:40|16637.56|16557.56|16636.35|16556.35|16637.56|16557.56|16636.23|16556.23|10
1729589270000|2024-10-22 09:27:50|16636.44|16556.44|16638.43|16558.43|16638.68|16558.68|16636.44|16556.44|10
1729589280000|2024-10-22 09:28:00|16638.04|16558.04|16637.55|16557.55|16638.16|16558.16|16637.27|16557.27|10
1729589290000|2024-10-22 09:28:10|16637.71|16557.71|16638.35|16558.35|16638.71|16558.71|16637.39|16557.39|10
1729589300000|2024-10-22 09:28:20|16638.3|16558.3|16636.48|16556.48|16638.33|16558.33|16636.48|16556.48|10
1729589310000|2024-10-22 09:28:30|16636.49|16556.49|16639|16559|16639|16559|16636.49|16556.49|10
1729589320000|2024-10-22 09:28:40|16637.9|16557.9|16638.32|16558.32|16638.48|16558.48|16637.82|16557.82|10
1729589330000|2024-10-22 09:28:50|16637.94|16557.94|16638.38|16558.38|16638.45|16558.45|16637.94|16557.94|9
1729589340000|2024-10-22 09:29:00|16638.55|16558.55|16638.14|16558.14|16638.97|16558.97|16638.14|16558.14|10
1729589350000|2024-10-22 09:29:10|16638.07|16558.07|16637.03|16557.03|16638.07|16558.07|16637.03|16557.03|8
1729589360000|2024-10-22 09:29:20|16636.79|16556.79|16637.08|16557.08|16637.21|16557.21|16636.67|16556.67|9
1729589370000|2024-10-22 09:29:30|16637.14|16557.14|16640.29|16560.29|16640.72|16560.72|16637.14|16557.14|10
1729589380000|2024-10-22 09:29:40|16640.5|16560.5|16640.09|16560.09|16640.69|16560.69|16639.9|16559.9|10
1729589390000|2024-10-22 09:29:50|16639.93|16559.93|16640.02|16560.02|16640.02|16560.02|16639.86|16559.86|7
1729589400000|2024-10-22 09:30:00|16640.1|16560.1|16637.72|16557.72|16640.16|16560.16|16637.45|16557.45|9
1729589410000|2024-10-22 09:30:10|16638.29|16558.29|16640.98|16560.98|16640.98|16560.98|16638.05|16558.05|10
1729589420000|2024-10-22 09:30:20|16641|16561|16643.72|16563.72|16643.86|16563.86|16641|16561|10
1729589430000|2024-10-22 09:30:30|16642.93|16562.93|16638.02|16558.02|16642.93|16562.93|16638.02|16558.02|10
1729589440000|2024-10-22 09:30:40|16637.09|16557.09|16635.09|16555.09|16637.09|16557.09|16635.09|16555.09|10
1729589450000|2024-10-22 09:30:50|16635.04|16555.04|16636.35|16556.35|16637|16557|16635.04|16555.04|9
1729589460000|2024-10-22 09:31:00|16635.18|16555.18|16635.06|16555.06|16635.18|16555.18|16634.3|16554.3|10
1729589470000|2024-10-22 09:31:10|16635.48|16555.48|16639.94|16559.94|16642.15|16562.15|16635.48|16555.48|10
1729589480000|2024-10-22 09:31:20|16639.84|16559.84|16640.07|16560.07|16641.86|16561.86|16639.67|16559.67|10
1729589490000|2024-10-22 09:31:30|16640.2|16560.2|16639.41|16559.41|16640.27|16560.27|16639.28|16559.28|10
1729589500000|2024-10-22 09:31:40|16639.49|16559.49|16639.46|16559.46|16639.51|16559.51|16638.72|16558.72|10
1729589510000|2024-10-22 09:31:50|16639.36|16559.36|16640.05|16560.05|16640.27|16560.27|16639.36|16559.36|10
1729589520000|2024-10-22 09:32:00|16639.87|16559.87|16637|16557|16639.87|16559.87|16637|16557|10
1729589530000|2024-10-22 09:32:10|16636.12|16556.12|16633.31|16553.31|16636.12|16556.12|16632.38|16552.38|10
1729589540000|2024-10-22 09:32:20|16633.33|16553.33|16631.22|16551.22|16633.33|16553.33|16631.22|16551.22|10
1729589550000|2024-10-22 09:32:30|16630.76|16550.76|16629.38|16549.38|16630.76|16550.76|16629.38|16549.38|9
1729589560000|2024-10-22 09:32:40|16629.15|16549.15|16624.61|16544.61|16629.79|16549.79|16624.61|16544.61|10
1729589570000|2024-10-22 09:32:50|16624.4|16544.4|16623.2|16543.2|16624.4|16544.4|16622.68|16542.68|10
1729589580000|2024-10-22 09:33:00|16623.25|16543.25|16625.69|16545.69|16625.8|16545.8|16623.16|16543.16|10
1729589590000|2024-10-22 09:33:10|16625.72|16545.72|16621.38|16541.38|16625.72|16545.72|16621.37|16541.37|10
1729589600000|2024-10-22 09:33:20|16620.59|16540.59|16627.25|16547.25|16627.25|16547.25|16620.59|16540.59|10
1729589610000|2024-10-22 09:33:30|16627.46|16547.46|16628.92|16548.92|16628.92|16548.92|16627.2|16547.2|10
1729589620000|2024-10-22 09:33:40|16629.3|16549.3|16630.45|16550.45|16630.45|16550.45|16629.07|16549.07|9
1729589630000|2024-10-22 09:33:50|16631.39|16551.39|16636.3|16556.3|16636.62|16556.62|16631.39|16551.39|10
1729589640000|2024-10-22 09:34:00|16635.99|16555.99|16638.22|16558.22|16638.22|16558.22|16635.99|16555.99|10
1729589650000|2024-10-22 09:34:10|16638.18|16558.18|16638.09|16558.09|16638.18|16558.18|16637.37|16557.37|10
1729589660000|2024-10-22 09:34:20|16638.08|16558.08|16638.95|16558.95|16639.03|16559.03|16637.9|16557.9|9
1729589670000|2024-10-22 09:34:30|16638.75|16558.75|16631.83|16551.83|16638.75|16558.75|16631.83|16551.83|10
1729589680000|2024-10-22 09:34:40|16631.9|16551.9|16629.78|16549.78|16631.9|16551.9|16629.78|16549.78|9
1729589690000|2024-10-22 09:34:50|16629.06|16549.06|16628.33|16548.33|16629.06|16549.06|16628.33|16548.33|10
1729589700000|2024-10-22 09:35:00|16627.47|16547.47|16627.98|16547.98|16628.89|16548.89|16627.47|16547.47|10
1729589710000|2024-10-22 09:35:10|16627.71|16547.71|16633.13|16553.13|16633.13|16553.13|16627.71|16547.71|10
1729589720000|2024-10-22 09:35:20|16633.7|16553.7|16637.15|16557.15|16637.15|16557.15|16633.7|16553.7|10
1729589730000|2024-10-22 09:35:30|16636.82|16556.82|16636.75|16556.75|16636.82|16556.82|16635.46|16555.46|10
1729589740000|2024-10-22 09:35:40|16636.98|16556.98|16639.26|16559.26|16639.26|16559.26|16636.98|16556.98|10
1729589750000|2024-10-22 09:35:50|16639.55|16559.55|16640.43|16560.43|16640.53|16560.53|16639.55|16559.55|10
1729589760000|2024-10-22 09:36:00|16640.96|16560.96|16640.53|16560.53|16641.53|16561.53|16640.53|16560.53|10
1729589770000|2024-10-22 09:36:10|16640.65|16560.65|16643.29|16563.29|16643.29|16563.29|16640.65|16560.65|10
1729589780000|2024-10-22 09:36:20|16643.95|16563.95|16646.99|16566.99|16646.99|16566.99|16643.95|16563.95|10
1729589790000|2024-10-22 09:36:30|16648.17|16568.17|16647.82|16567.82|16648.17|16568.17|16647.44|16567.44|9
1729589800000|2024-10-22 09:36:40|16647.63|16567.63|16648.86|16568.86|16648.86|16568.86|16646.82|16566.82|10
1729589810000|2024-10-22 09:36:50|16649.18|16569.18|16648.61|16568.61|16649.33|16569.33|16648.24|16568.24|9
1729589820000|2024-10-22 09:37:00|16648.87|16568.87|16645.27|16565.27|16648.87|16568.87|16645.27|16565.27|10
1729589830000|2024-10-22 09:37:10|16643.85|16563.85|16634.09|16554.09|16643.85|16563.85|16634.09|16554.09|10
1729589840000|2024-10-22 09:37:20|16632.75|16552.75|16630.61|16550.61|16633.5|16553.5|16630.61|16550.61|10
1729589850000|2024-10-22 09:37:30|16629.25|16549.25|16629.65|16549.65|16629.7|16549.7|16629.04|16549.04|9
1729589860000|2024-10-22 09:37:40|16629.24|16549.24|16627.53|16547.53|16629.24|16549.24|16627.03|16547.03|9
1729589870000|2024-10-22 09:37:50|16627.14|16547.14|16625.95|16545.95|16627.14|16547.14|16625.92|16545.92|10
1729589880000|2024-10-22 09:38:00|16625.86|16545.86|16625.17|16545.17|16626.63|16546.63|16624.94|16544.94|10
1729589890000|2024-10-22 09:38:10|16625.4|16545.4|16622.31|16542.31|16625.4|16545.4|16622.31|16542.31|10
1729589900000|2024-10-22 09:38:20|16621.86|16541.86|16623.13|16543.13|16624.29|16544.29|16621.41|16541.41|10
1729589910000|2024-10-22 09:38:30|16622.42|16542.42|16621.54|16541.54|16622.47|16542.47|16620.84|16540.84|9
1729589920000|2024-10-22 09:38:40|16620.48|16540.48|16615.28|16535.28|16620.48|16540.48|16615.28|16535.28|10
1729589930000|2024-10-22 09:38:50|16614.46|16534.46|16612.6|16532.6|16614.61|16534.61|16612.57|16532.57|10
1729589940000|2024-10-22 09:39:00|16613.36|16533.36|16614.85|16534.85|16615.13|16535.13|16613.36|16533.36|10
1729589950000|2024-10-22 09:39:10|16615.17|16535.17|16616.82|16536.82|16617.69|16537.69|16615.17|16535.17|10
1729589960000|2024-10-22 09:39:20|16616.93|16536.93|16615.55|16535.55|16617.41|16537.41|16615.55|16535.55|9
1729589970000|2024-10-22 09:39:30|16614.26|16534.26|16612.38|16532.38|16614.26|16534.26|16612.16|16532.16|10
1729589980000|2024-10-22 09:39:40|16612.41|16532.41|16606.29|16526.29|16612.41|16532.41|16605.75|16525.75|10
1729589990000|2024-10-22 09:39:50|16606.4|16526.4|16605.87|16525.87|16606.4|16526.4|16604.81|16524.81|10
1729590000000|2024-10-22 09:40:00|16606.2|16526.2|16602.51|16522.51|16607.04|16527.04|16602.51|16522.51|10
1729590010000|2024-10-22 09:40:10|16601.71|16521.71|16595.65|16515.65|16601.71|16521.71|16595.54|16515.54|10
1729590020000|2024-10-22 09:40:20|16595.48|16515.48|16595.54|16515.54|16595.68|16515.68|16594.64|16514.64|10
1729590030000|2024-10-22 09:40:30|16595.6|16515.6|16594.15|16514.15|16595.6|16515.6|16593.48|16513.48|10
1729590040000|2024-10-22 09:40:40|16594.08|16514.08|16593.85|16513.85|16594.16|16514.16|16593.17|16513.17|9
1729590050000|2024-10-22 09:40:50|16593.93|16513.93|16594.94|16514.94|16594.94|16514.94|16593.92|16513.92|10
1729590060000|2024-10-22 09:41:00|16595.47|16515.47|16592.56|16512.56|16595.78|16515.78|16592.56|16512.56|10
1729590070000|2024-10-22 09:41:10|16592.43|16512.43|16585.51|16505.51|16592.43|16512.43|16585.42|16505.42|9
1729590080000|2024-10-22 09:41:20|16585.47|16505.47|16585.86|16505.86|16585.93|16505.93|16583.17|16503.17|10
1729590090000|2024-10-22 09:41:30|16586.17|16506.17|16586.37|16506.37|16587.69|16507.69|16586.17|16506.17|10
1729590100000|2024-10-22 09:41:40|16586.33|16506.33|16586.43|16506.43|16586.54|16506.54|16586.23|16506.23|9
1729590110000|2024-10-22 09:41:50|16585.3|16505.3|16588.57|16508.57|16589.09|16509.09|16585.3|16505.3|10
1729590120000|2024-10-22 09:42:00|16588.71|16508.71|16596.25|16516.25|16596.25|16516.25|16588.71|16508.71|10
1729590130000|2024-10-22 09:42:10|16596.98|16516.98|16602.13|16522.13|16602.13|16522.13|16596.98|16516.98|10
1729590140000|2024-10-22 09:42:20|16602.27|16522.27|16601.17|16521.17|16602.3|16522.3|16601.06|16521.06|9
1729590150000|2024-10-22 09:42:30|16601.55|16521.55|16605.05|16525.05|16605.05|16525.05|16601.35|16521.35|9
1729590160000|2024-10-22 09:42:40|16605.1|16525.1|16605.91|16525.91|16605.91|16525.91|16604.86|16524.86|9
1729590170000|2024-10-22 09:42:50|16606.9|16526.9|16608.59|16528.59|16608.64|16528.64|16606.9|16526.9|10
1729590180000|2024-10-22 09:43:00|16608.49|16528.49|16614.2|16534.2|16614.2|16534.2|16608.49|16528.49|10
1729590190000|2024-10-22 09:43:10|16614.32|16534.32|16616.51|16536.51|16617.27|16537.27|16614.32|16534.32|10
1729590200000|2024-10-22 09:43:20|16616.48|16536.48|16616.32|16536.32|16616.48|16536.48|16615.32|16535.32|10
1729590210000|2024-10-22 09:43:30|16616.33|16536.33|16615.35|16535.35|16616.33|16536.33|16615.33|16535.33|10
1729590220000|2024-10-22 09:43:40|16615.63|16535.63|16612.75|16532.75|16615.63|16535.63|16612.75|16532.75|10
1729590230000|2024-10-22 09:43:50|16612.74|16532.74|16612.44|16532.44|16612.74|16532.74|16611.53|16531.53|10
1729590240000|2024-10-22 09:44:00|16612.4|16532.4|16612.29|16532.29|16613.05|16533.05|16612.29|16532.29|9
1729590250000|2024-10-22 09:44:10|16612.27|16532.27|16613.03|16533.03|16613.03|16533.03|16612.08|16532.08|9
1729590260000|2024-10-22 09:44:20|16613.73|16533.73|16611.15|16531.15|16614.03|16534.03|16611.15|16531.15|10
1729590270000|2024-10-22 09:44:30|16611.21|16531.21|16611.69|16531.69|16611.89|16531.89|16611.21|16531.21|9
1729590280000|2024-10-22 09:44:40|16612.04|16532.04|16615.78|16535.78|16616.32|16536.32|16611.61|16531.61|10
1729590290000|2024-10-22 09:44:50|16615.75|16535.75|16614.78|16534.78|16615.79|16535.79|16614.78|16534.78|9
1729590300000|2024-10-22 09:45:00|16614.65|16534.65|16612.87|16532.87|16614.65|16534.65|16612.23|16532.23|10
1729590310000|2024-10-22 09:45:10|16612.7|16532.7|16610.86|16530.86|16612.93|16532.93|16610.86|16530.86|10
1729590320000|2024-10-22 09:45:20|16610.47|16530.47|16609.57|16529.57|16610.57|16530.57|16609.37|16529.37|10
1729590330000|2024-10-22 09:45:30|16609.74|16529.74|16610.04|16530.04|16610.24|16530.24|16609.74|16529.74|9
1729590340000|2024-10-22 09:45:40|16610.01|16530.01|16610.54|16530.54|16611.54|16531.54|16610.01|16530.01|10
1729590350000|2024-10-22 09:45:50|16611.63|16531.63|16613.88|16533.88|16613.88|16533.88|16611.63|16531.63|10
1729590360000|2024-10-22 09:46:00|16613.63|16533.63|16609.74|16529.74|16613.63|16533.63|16609.74|16529.74|10
1729590370000|2024-10-22 09:46:10|16609.5|16529.5|16611.63|16531.63|16611.63|16531.63|16609.39|16529.39|10
1729590380000|2024-10-22 09:46:20|16611.03|16531.03|16610.62|16530.62|16611.47|16531.47|16610.62|16530.62|9
1729590390000|2024-10-22 09:46:30|16610.19|16530.19|16609.8|16529.8|16610.19|16530.19|16609.31|16529.31|9
1729590400000|2024-10-22 09:46:40|16610.01|16530.01|16610.55|16530.55|16611.27|16531.27|16610.01|16530.01|10
1729590410000|2024-10-22 09:46:50|16610.52|16530.52|16609.39|16529.39|16610.76|16530.76|16609.39|16529.39|10
1729590420000|2024-10-22 09:47:00|16609.41|16529.41|16609.06|16529.06|16609.97|16529.97|16609.06|16529.06|9
1729590430000|2024-10-22 09:47:10|16608.93|16528.93|16605.88|16525.88|16609.11|16529.11|16605.88|16525.88|10
1729590440000|2024-10-22 09:47:20|16605.54|16525.54|16606.38|16526.38|16607.07|16527.07|16604.41|16524.41|10
1729590450000|2024-10-22 09:47:30|16606.39|16526.39|16608.37|16528.37|16609.77|16529.77|16606.39|16526.39|10
1729590460000|2024-10-22 09:47:40|16608.27|16528.27|16609.41|16529.41|16609.41|16529.41|16608.15|16528.15|10
1729590470000|2024-10-22 09:47:50|16609.64|16529.64|16609.42|16529.42|16609.64|16529.64|16608.7|16528.7|10
1729590480000|2024-10-22 09:48:00|16609.41|16529.41|16614.76|16534.76|16614.76|16534.76|16609.32|16529.32|10
1729590490000|2024-10-22 09:48:10|16615.56|16535.56|16617.16|16537.16|16617.23|16537.23|16615.56|16535.56|10
1729590500000|2024-10-22 09:48:20|16617.01|16537.01|16616.51|16536.51|16618.22|16538.22|16616.51|16536.51|10
1729590510000|2024-10-22 09:48:30|16616.88|16536.88|16620.47|16540.47|16620.47|16540.47|16616.88|16536.88|9
1729590520000|2024-10-22 09:48:40|16621|16541|16621.71|16541.71|16622.56|16542.56|16621|16541|10
1729590530000|2024-10-22 09:48:50|16621.55|16541.55|16622.27|16542.27|16622.37|16542.37|16621.02|16541.02|10
1729590540000|2024-10-22 09:49:00|16622.28|16542.28|16621.35|16541.35|16622.62|16542.62|16621.35|16541.35|10
1729590550000|2024-10-22 09:49:10|16621.22|16541.22|16621.79|16541.79|16621.93|16541.93|16621.09|16541.09|9
1729590560000|2024-10-22 09:49:20|16621.88|16541.88|16623.08|16543.08|16623.55|16543.55|16621.87|16541.87|9
1729590570000|2024-10-22 09:49:30|16623.18|16543.18|16623.14|16543.14|16623.84|16543.84|16623.08|16543.08|10
1729590580000|2024-10-22 09:49:40|16622.72|16542.72|16621.97|16541.97|16622.72|16542.72|16621.97|16541.97|8
1729590590000|2024-10-22 09:49:50|16621.74|16541.74|16621.66|16541.66|16621.91|16541.91|16621.66|16541.66|8
1729590600000|2024-10-22 09:50:00|16621.62|16541.62|16621.46|16541.46|16622.9|16542.9|16621.46|16541.46|10
1729590610000|2024-10-22 09:50:10|16621.24|16541.24|16621.75|16541.75|16621.75|16541.75|16620.58|16540.58|10
1729590620000|2024-10-22 09:50:20|16621.8|16541.8|16620.38|16540.38|16621.98|16541.98|16619.88|16539.88|10
1729590630000|2024-10-22 09:50:30|16620.31|16540.31|16618.91|16538.91|16620.46|16540.46|16618.9|16538.9|10
1729590640000|2024-10-22 09:50:40|16618.54|16538.54|16617.52|16537.52|16618.54|16538.54|16617.52|16537.52|10
1729590650000|2024-10-22 09:50:50|16617.15|16537.15|16618.55|16538.55|16618.55|16538.55|16616.96|16536.96|10
1729590660000|2024-10-22 09:51:00|16618.58|16538.58|16617.32|16537.32|16618.58|16538.58|16617.32|16537.32|10
1729590670000|2024-10-22 09:51:10|16616.77|16536.77|16615.59|16535.59|16616.77|16536.77|16615.41|16535.41|10
1729590680000|2024-10-22 09:51:20|16615.53|16535.53|16619.24|16539.24|16619.24|16539.24|16615.44|16535.44|9
1729590690000|2024-10-22 09:51:30|16619.35|16539.35|16621.46|16541.46|16621.6|16541.6|16619.35|16539.35|10
1729590700000|2024-10-22 09:51:40|16621.48|16541.48|16620.7|16540.7|16621.8|16541.8|16620.35|16540.35|10
1729590710000|2024-10-22 09:51:50|16620.98|16540.98|16621.86|16541.86|16621.86|16541.86|16620.98|16540.98|10
1729590720000|2024-10-22 09:52:00|16621.54|16541.54|16624.2|16544.2|16624.2|16544.2|16621.36|16541.36|9
1729590730000|2024-10-22 09:52:10|16624.5|16544.5|16628.03|16548.03|16628.03|16548.03|16624.5|16544.5|10
1729590740000|2024-10-22 09:52:20|16628.23|16548.23|16628.72|16548.72|16628.95|16548.95|16628.2|16548.2|10
1729590750000|2024-10-22 09:52:30|16629.68|16549.68|16630.66|16550.66|16630.66|16550.66|16629.68|16549.68|10
1729590760000|2024-10-22 09:52:40|16630.65|16550.65|16629.21|16549.21|16630.65|16550.65|16628.84|16548.84|10
1729590770000|2024-10-22 09:52:50|16629.79|16549.79|16629.78|16549.78|16629.94|16549.94|16629.46|16549.46|10
1729590780000|2024-10-22 09:53:00|16628.79|16548.79|16627.54|16547.54|16628.79|16548.79|16627.35|16547.35|10
1729590790000|2024-10-22 09:53:10|16627.93|16547.93|16621.49|16541.49|16627.93|16547.93|16621.49|16541.49|10
1729590800000|2024-10-22 09:53:20|16620.89|16540.89|16620.02|16540.02|16620.89|16540.89|16619.95|16539.95|10
1729590810000|2024-10-22 09:53:30|16619.43|16539.43|16619.07|16539.07|16619.58|16539.58|16618.81|16538.81|10
1729590820000|2024-10-22 09:53:40|16619.13|16539.13|16620.71|16540.71|16621.42|16541.42|16618.96|16538.96|10
1729590830000|2024-10-22 09:53:50|16620.4|16540.4|16620.07|16540.07|16620.4|16540.4|16619.71|16539.71|8
1729590840000|2024-10-22 09:54:00|16619.58|16539.58|16620.98|16540.98|16620.98|16540.98|16619.41|16539.41|9
1729590850000|2024-10-22 09:54:10|16621.07|16541.07|16620.71|16540.71|16621.69|16541.69|16618.56|16538.56|10
1729590860000|2024-10-22 09:54:20|16620.74|16540.74|16620.65|16540.65|16621.06|16541.06|16620.65|16540.65|10
1729590870000|2024-10-22 09:54:30|16620.67|16540.67|16621.53|16541.53|16621.53|16541.53|16620.67|16540.67|10
1729590880000|2024-10-22 09:54:40|16621.56|16541.56|16621.83|16541.83|16622.35|16542.35|16621.45|16541.45|10
1729590890000|2024-10-22 09:54:50|16622.07|16542.07|16622.13|16542.13|16622.79|16542.79|16621.97|16541.97|10
1729590900000|2024-10-22 09:55:00|16622.14|16542.14|16622.51|16542.51|16622.61|16542.61|16622.14|16542.14|10
1729590910000|2024-10-22 09:55:10|16622.98|16542.98|16621.35|16541.35|16623.34|16543.34|16621.24|16541.24|10
1729590920000|2024-10-22 09:55:20|16621.11|16541.11|16623.1|16543.1|16623.1|16543.1|16621.11|16541.11|10
1729590930000|2024-10-22 09:55:30|16623.15|16543.15|16623.9|16543.9|16624.14|16544.14|16623.15|16543.15|10
1729590940000|2024-10-22 09:55:40|16623.86|16543.86|16624.47|16544.47|16624.49|16544.49|16623.64|16543.64|10
1729590950000|2024-10-22 09:55:50|16624.3|16544.3|16625.71|16545.71|16625.74|16545.74|16624.27|16544.27|10
1729590960000|2024-10-22 09:56:00|16625.43|16545.43|16623.27|16543.27|16625.43|16545.43|16623.12|16543.12|10
1729590970000|2024-10-22 09:56:10|16623.51|16543.51|16623.57|16543.57|16623.73|16543.73|16623.41|16543.41|10
1729590980000|2024-10-22 09:56:20|16623.97|16543.97|16627.61|16547.61|16627.73|16547.73|16623.97|16543.97|9
1729590990000|2024-10-22 09:56:30|16630.01|16550.01|16628.02|16548.02|16630.01|16550.01|16627.95|16547.95|10
1729591000000|2024-10-22 09:56:40|16628.03|16548.03|16630.08|16550.08|16630.2|16550.2|16627.96|16547.96|10
1729591010000|2024-10-22 09:56:50|16630.28|16550.28|16630.54|16550.54|16630.54|16550.54|16630.09|16550.09|9
1729591020000|2024-10-22 09:57:00|16631|16551|16632.1|16552.1|16632.15|16552.15|16631|16551|10
1729591030000|2024-10-22 09:57:10|16632.11|16552.11|16632.34|16552.34|16632.41|16552.41|16632.11|16552.11|10
1729591040000|2024-10-22 09:57:20|16632.03|16552.03|16632.18|16552.18|16632.8|16552.8|16632.03|16552.03|9
1729591050000|2024-10-22 09:57:30|16632.26|16552.26|16634.29|16554.29|16634.56|16554.56|16632.26|16552.26|10
1729591060000|2024-10-22 09:57:40|16634.26|16554.26|16633.8|16553.8|16634.26|16554.26|16633.4|16553.4|9
1729591070000|2024-10-22 09:57:50|16634.11|16554.11|16637.41|16557.41|16637.41|16557.41|16633.71|16553.71|10
1729591080000|2024-10-22 09:58:00|16637.08|16557.08|16637.18|16557.18|16637.66|16557.66|16637.08|16557.08|10
1729591090000|2024-10-22 09:58:10|16637.25|16557.25|16639.24|16559.24|16639.24|16559.24|16637.25|16557.25|9
1729591100000|2024-10-22 09:58:20|16638.87|16558.87|16640.33|16560.33|16640.33|16560.33|16638.87|16558.87|9
1729591110000|2024-10-22 09:58:30|16640.47|16560.47|16641.63|16561.63|16641.8|16561.8|16640.47|16560.47|10
1729591120000|2024-10-22 09:58:40|16641.52|16561.52|16648.96|16568.96|16648.96|16568.96|16641.33|16561.33|9
1729591130000|2024-10-22 09:58:50|16649.7|16569.7|16649.48|16569.48|16650.33|16570.33|16649.4|16569.4|9
1729591140000|2024-10-22 09:59:00|16650.6|16570.6|16651.64|16571.64|16651.75|16571.75|16650.53|16570.53|9
1729591150000|2024-10-22 09:59:10|16651.38|16571.38|16653.49|16573.49|16653.49|16573.49|16651.38|16571.38|10
1729591160000|2024-10-22 09:59:20|16653.58|16573.58|16659.13|16579.13|16659.13|16579.13|16653.58|16573.58|10
1729591170000|2024-10-22 09:59:30|16659.23|16579.23|16660.04|16580.04|16660.81|16580.81|16659.23|16579.23|9
1729591180000|2024-10-22 09:59:40|16660.07|16580.07|16658.17|16578.17|16660.52|16580.52|16658.17|16578.17|10
1729591190000|2024-10-22 09:59:50|16658.12|16578.12|16657.98|16577.98|16658.12|16578.12|16657.96|16577.96|9
1729591200000|2024-10-22 10:00:00|16657.97|16577.97|16656.94|16576.94|16657.97|16577.97|16655.78|16575.78|10
1729591210000|2024-10-22 10:00:10|16657.89|16577.89|16656.21|16576.21|16658.03|16578.03|16656.14|16576.14|10
1729591220000|2024-10-22 10:00:20|16656.13|16576.13|16656.64|16576.64|16657.17|16577.17|16656.13|16576.13|9
1729591230000|2024-10-22 10:00:30|16656.92|16576.92|16656.96|16576.96|16657.17|16577.17|16656.44|16576.44|10
1729591240000|2024-10-22 10:00:40|16656.86|16576.86|16661.7|16581.7|16661.7|16581.7|16656.86|16576.86|10
1729591250000|2024-10-22 10:00:50|16661.76|16581.76|16667.07|16587.07|16667.07|16587.07|16661.76|16581.76|10
1729591260000|2024-10-22 10:01:00|16667.2|16587.2|16667.78|16587.78|16668.23|16588.23|16667.2|16587.2|10
1729591270000|2024-10-22 10:01:10|16667.38|16587.38|16668.41|16588.41|16668.69|16588.69|16667.02|16587.02|10
1729591280000|2024-10-22 10:01:20|16668.22|16588.22|16668.12|16588.12|16668.52|16588.52|16668.12|16588.12|10
1729591290000|2024-10-22 10:01:30|16668.07|16588.07|16665.8|16585.8|16668.72|16588.72|16665.75|16585.75|10
1729591300000|2024-10-22 10:01:40|16665.82|16585.82|16665.2|16585.2|16665.94|16585.94|16665.2|16585.2|10
1729591310000|2024-10-22 10:01:50|16665.09|16585.09|16667.01|16587.01|16667.01|16587.01|16664.66|16584.66|10
1729591320000|2024-10-22 10:02:00|16667.51|16587.51|16668.48|16588.48|16668.92|16588.92|16667.51|16587.51|10
1729591330000|2024-10-22 10:02:10|16668.47|16588.47|16668.82|16588.82|16668.84|16588.84|16668.47|16588.47|7
1729591340000|2024-10-22 10:02:20|16668.65|16588.65|16668.95|16588.95|16669.61|16589.61|16668.65|16588.65|10
1729591350000|2024-10-22 10:02:30|16669.07|16589.07|16670|16590|16670.93|16590.93|16668.93|16588.93|9
1729591360000|2024-10-22 10:02:40|16669.36|16589.36|16667.66|16587.66|16669.36|16589.36|16667.66|16587.66|10
1729591370000|2024-10-22 10:02:50|16667.73|16587.73|16667.32|16587.32|16667.73|16587.73|16667.32|16587.32|10
1729591380000|2024-10-22 10:03:00|16667.23|16587.23|16667.86|16587.86|16668.17|16588.17|16667.11|16587.11|10
1729591390000|2024-10-22 10:03:10|16667.85|16587.85|16668.22|16588.22|16668.64|16588.64|16667.85|16587.85|10
1729591400000|2024-10-22 10:03:20|16668.35|16588.35|16668.53|16588.53|16668.82|16588.82|16668.23|16588.23|10
1729591410000|2024-10-22 10:03:30|16668.52|16588.52|16669.28|16589.28|16669.28|16589.28|16668.34|16588.34|10
1729591420000|2024-10-22 10:03:40|16669.31|16589.31|16669.11|16589.11|16669.91|16589.91|16669.11|16589.11|9
1729591430000|2024-10-22 10:03:50|16668.61|16588.61|16669.17|16589.17|16669.28|16589.28|16667.67|16587.67|10
1729591440000|2024-10-22 10:04:00|16668.71|16588.71|16667.47|16587.47|16668.79|16588.79|16667.47|16587.47|10
1729591450000|2024-10-22 10:04:10|16667.17|16587.17|16666.62|16586.62|16667.27|16587.27|16665.25|16585.25|10
1729591460000|2024-10-22 10:04:20|16666.31|16586.31|16667.6|16587.6|16667.73|16587.73|16666.31|16586.31|10
1729591470000|2024-10-22 10:04:30|16667.49|16587.49|16666.05|16586.05|16667.71|16587.71|16665.94|16585.94|10
1729591480000|2024-10-22 10:04:40|16666.06|16586.06|16666.07|16586.07|16666.16|16586.16|16665.95|16585.95|8
1729591490000|2024-10-22 10:04:50|16665.97|16585.97|16664.89|16584.89|16666.89|16586.89|16664.61|16584.61|10
1729591500000|2024-10-22 10:05:00|16665.17|16585.17|16665.07|16585.07|16665.43|16585.43|16664.96|16584.96|10
1729591510000|2024-10-22 10:05:10|16664.47|16584.47|16664.2|16584.2|16664.47|16584.47|16664.2|16584.2|10
1729591520000|2024-10-22 10:05:20|16663.63|16583.63|16662.39|16582.39|16663.63|16583.63|16662.09|16582.09|9
1729591530000|2024-10-22 10:05:30|16662.17|16582.17|16661.49|16581.49|16662.22|16582.22|16661.49|16581.49|9
1729591540000|2024-10-22 10:05:40|16661.36|16581.36|16661.29|16581.29|16661.86|16581.86|16661.19|16581.19|10
1729591550000|2024-10-22 10:05:50|16661.04|16581.04|16652.17|16572.17|16661.04|16581.04|16652.17|16572.17|10
1729591560000|2024-10-22 10:06:00|16651.89|16571.89|16649.77|16569.77|16652.41|16572.41|16649.77|16569.77|10
1729591570000|2024-10-22 10:06:10|16649.82|16569.82|16649.14|16569.14|16649.91|16569.91|16649.08|16569.08|9
1729591580000|2024-10-22 10:06:20|16649.08|16569.08|16647.21|16567.21|16649.47|16569.47|16647.21|16567.21|9
1729591590000|2024-10-22 10:06:30|16647|16567|16645.28|16565.28|16647|16567|16644.64|16564.64|10
1729591600000|2024-10-22 10:06:40|16645.6|16565.6|16647.03|16567.03|16647.61|16567.61|16645.6|16565.6|10
1729591610000|2024-10-22 10:06:50|16647.48|16567.48|16647.95|16567.95|16647.95|16567.95|16646.59|16566.59|10
1729591620000|2024-10-22 10:07:00|16647.96|16567.96|16646.32|16566.32|16647.96|16567.96|16646.31|16566.31|10
1729591630000|2024-10-22 10:07:10|16646.22|16566.22|16643.45|16563.45|16646.22|16566.22|16642.66|16562.66|9
1729591640000|2024-10-22 10:07:20|16643.6|16563.6|16642.4|16562.4|16643.6|16563.6|16642.4|16562.4|10
1729591650000|2024-10-22 10:07:30|16642.21|16562.21|16639.81|16559.81|16642.21|16562.21|16639.81|16559.81|10
1729591660000|2024-10-22 10:07:40|16638.86|16558.86|16636.61|16556.61|16638.86|16558.86|16636.38|16556.38|10
1729591670000|2024-10-22 10:07:50|16636.56|16556.56|16633.76|16553.76|16636.56|16556.56|16633.76|16553.76|10
1729591680000|2024-10-22 10:08:00|16633.43|16553.43|16632.83|16552.83|16633.83|16553.83|16632.81|16552.81|10
1729591690000|2024-10-22 10:08:10|16632.84|16552.84|16634.39|16554.39|16634.39|16554.39|16632.81|16552.81|10
1729591700000|2024-10-22 10:08:20|16634.48|16554.48|16637.63|16557.63|16637.68|16557.68|16634.48|16554.48|10
1729591710000|2024-10-22 10:08:30|16637.65|16557.65|16638.38|16558.38|16638.73|16558.73|16637.65|16557.65|10
1729591720000|2024-10-22 10:08:40|16638.33|16558.33|16639.78|16559.78|16639.96|16559.96|16638.33|16558.33|10
1729591730000|2024-10-22 10:08:50|16639.56|16559.56|16638.91|16558.91|16639.87|16559.87|16638.65|16558.65|10
1729591740000|2024-10-22 10:09:00|16638.67|16558.67|16638.47|16558.47|16638.76|16558.76|16638.14|16558.14|10
1729591750000|2024-10-22 10:09:10|16638.41|16558.41|16639.62|16559.62|16639.62|16559.62|16638.12|16558.12|9
1729591760000|2024-10-22 10:09:20|16639.34|16559.34|16639.48|16559.48|16639.62|16559.62|16639.33|16559.33|10
1729591770000|2024-10-22 10:09:30|16639.38|16559.38|16640.09|16560.09|16640.32|16560.32|16639.38|16559.38|9
1729591780000|2024-10-22 10:09:40|16640.13|16560.13|16636.06|16556.06|16640.15|16560.15|16636.06|16556.06|10
1729591790000|2024-10-22 10:09:50|16635.99|16555.99|16636.75|16556.75|16636.76|16556.76|16635.76|16555.76|10
1729591800000|2024-10-22 10:10:00|16636.71|16556.71|16641.89|16561.89|16641.89|16561.89|16636.66|16556.66|10
1729591810000|2024-10-22 10:10:10|16641.94|16561.94|16641.23|16561.23|16642.27|16562.27|16641.23|16561.23|10
1729591820000|2024-10-22 10:10:20|16640.92|16560.92|16639.98|16559.98|16640.92|16560.92|16639.81|16559.81|10
1729591830000|2024-10-22 10:10:30|16640.6|16560.6|16640.01|16560.01|16640.62|16560.62|16640.01|16560.01|10
1729591840000|2024-10-22 10:10:40|16639.45|16559.45|16637.54|16557.54|16639.5|16559.5|16637.54|16557.54|10
1729591850000|2024-10-22 10:10:50|16637.43|16557.43|16634.52|16554.52|16637.43|16557.43|16634.52|16554.52|10
1729591860000|2024-10-22 10:11:00|16634.7|16554.7|16633.71|16553.71|16634.7|16554.7|16633.64|16553.64|9
1729591870000|2024-10-22 10:11:10|16632.85|16552.85|16631.7|16551.7|16632.85|16552.85|16631.7|16551.7|9
1729591880000|2024-10-22 10:11:20|16631.59|16551.59|16630|16550|16631.66|16551.66|16630|16550|10
1729591890000|2024-10-22 10:11:30|16629.68|16549.68|16631.52|16551.52|16631.52|16551.52|16629.67|16549.67|10
1729591900000|2024-10-22 10:11:40|16631.62|16551.62|16632.54|16552.54|16632.56|16552.56|16631.62|16551.62|10
1729591910000|2024-10-22 10:11:50|16632.48|16552.48|16631.49|16551.49|16632.48|16552.48|16631.49|16551.49|9
1729591920000|2024-10-22 10:12:00|16632.13|16552.13|16631.93|16551.93|16632.29|16552.29|16631.65|16551.65|10
1729591930000|2024-10-22 10:12:10|16631.89|16551.89|16632.13|16552.13|16633.11|16553.11|16631.89|16551.89|10
1729591940000|2024-10-22 10:12:20|16631.82|16551.82|16628.75|16548.75|16631.82|16551.82|16628.75|16548.75|10
1729591950000|2024-10-22 10:12:30|16628.53|16548.53|16629.83|16549.83|16629.83|16549.83|16628.11|16548.11|10
1729591960000|2024-10-22 10:12:40|16630.12|16550.12|16632.24|16552.24|16632.35|16552.35|16630.12|16550.12|10
1729591970000|2024-10-22 10:12:50|16632.22|16552.22|16635.51|16555.51|16635.55|16555.55|16632.21|16552.21|10
1729591980000|2024-10-22 10:13:00|16635.26|16555.26|16638.67|16558.67|16638.67|16558.67|16635.11|16555.11|10
1729591990000|2024-10-22 10:13:10|16638.75|16558.75|16640.05|16560.05|16640.05|16560.05|16638.63|16558.63|10
1729592000000|2024-10-22 10:13:20|16640.21|16560.21|16639.53|16559.53|16640.79|16560.79|16639.53|16559.53|10
1729592010000|2024-10-22 10:13:30|16639.39|16559.39|16638.37|16558.37|16639.56|16559.56|16638.01|16558.01|10
1729592020000|2024-10-22 10:13:40|16638.28|16558.28|16638.48|16558.48|16638.49|16558.49|16637.17|16557.17|10
1729592030000|2024-10-22 10:13:50|16638.63|16558.63|16639.66|16559.66|16639.66|16559.66|16638.63|16558.63|10
1729592040000|2024-10-22 10:14:00|16639.75|16559.75|16642.39|16562.39|16642.43|16562.43|16639.75|16559.75|9
1729592050000|2024-10-22 10:14:10|16642.42|16562.42|16646.84|16566.84|16646.84|16566.84|16642.42|16562.42|10
1729592060000|2024-10-22 10:14:20|16646.86|16566.86|16647.46|16567.46|16647.46|16567.46|16646.86|16566.86|10
1729592070000|2024-10-22 10:14:30|16647.61|16567.61|16648.53|16568.53|16648.65|16568.65|16647.61|16567.61|9
1729592080000|2024-10-22 10:14:40|16648.13|16568.13|16648.79|16568.79|16648.79|16568.79|16648.13|16568.13|10
1729592090000|2024-10-22 10:14:50|16648.87|16568.87|16649.85|16569.85|16649.91|16569.91|16648.87|16568.87|10
1729592100000|2024-10-22 10:15:00|16649.48|16569.48|16648.59|16568.59|16650.55|16570.55|16648.59|16568.59|10
1729592110000|2024-10-22 10:15:10|16648.61|16568.61|16650.53|16570.53|16651.46|16571.46|16648.61|16568.61|10
1729592120000|2024-10-22 10:15:20|16649.97|16569.97|16650.76|16570.76|16650.78|16570.78|16649.48|16569.48|10
1729592130000|2024-10-22 10:15:30|16650.93|16570.93|16653.25|16573.25|16653.25|16573.25|16650.88|16570.88|9
1729592140000|2024-10-22 10:15:40|16653.23|16573.23|16653.11|16573.11|16653.44|16573.44|16652.91|16572.91|10
1729592150000|2024-10-22 10:15:50|16653.5|16573.5|16654.93|16574.93|16654.93|16574.93|16653.45|16573.45|10
1729592160000|2024-10-22 10:16:00|16655.21|16575.21|16654.69|16574.69|16655.32|16575.32|16654.27|16574.27|9
1729592170000|2024-10-22 10:16:10|16654.71|16574.71|16652.92|16572.92|16654.71|16574.71|16652.07|16572.07|10
1729592180000|2024-10-22 10:16:20|16653.48|16573.48|16652.33|16572.33|16654.04|16574.04|16652.33|16572.33|10
1729592190000|2024-10-22 10:16:30|16652.26|16572.26|16650.85|16570.85|16652.26|16572.26|16650.85|16570.85|10
1729592200000|2024-10-22 10:16:40|16650.66|16570.66|16649.89|16569.89|16650.66|16570.66|16649.62|16569.62|9
1729592210000|2024-10-22 10:16:50|16649.81|16569.81|16648.2|16568.2|16649.81|16569.81|16648.2|16568.2|10
1729592220000|2024-10-22 10:17:00|16648.12|16568.12|16645.83|16565.83|16648.88|16568.88|16645.83|16565.83|10
1729592230000|2024-10-22 10:17:10|16645.82|16565.82|16646.35|16566.35|16646.35|16566.35|16645.63|16565.63|10
1729592240000|2024-10-22 10:17:20|16646.59|16566.59|16643.62|16563.62|16646.59|16566.59|16643.62|16563.62|10
1729592250000|2024-10-22 10:17:30|16643.39|16563.39|16644.27|16564.27|16644.33|16564.33|16643.39|16563.39|9
1729592260000|2024-10-22 10:17:40|16644.02|16564.02|16642.92|16562.92|16644.02|16564.02|16642.71|16562.71|10
1729592270000|2024-10-22 10:17:50|16642.85|16562.85|16643.08|16563.08|16643.26|16563.26|16642.66|16562.66|10
1729592280000|2024-10-22 10:18:00|16643.41|16563.41|16642.7|16562.7|16643.68|16563.68|16642.7|16562.7|10
1729592290000|2024-10-22 10:18:10|16642.74|16562.74|16645.69|16565.69|16645.69|16565.69|16642.74|16562.74|10
1729592300000|2024-10-22 10:18:20|16646.1|16566.1|16647.9|16567.9|16647.9|16567.9|16645.81|16565.81|10
1729592310000|2024-10-22 10:18:30|16647.98|16567.98|16649.39|16569.39|16649.39|16569.39|16647.98|16567.98|10
1729592320000|2024-10-22 10:18:40|16649.46|16569.46|16649.53|16569.53|16649.7|16569.7|16649.15|16569.15|10
1729592330000|2024-10-22 10:18:50|16649.49|16569.49|16648.89|16568.89|16650.31|16570.31|16648.89|16568.89|9
1729592340000|2024-10-22 10:19:00|16648.4|16568.4|16647.49|16567.49|16648.4|16568.4|16647.49|16567.49|10
1729592350000|2024-10-22 10:19:10|16646.74|16566.74|16647.57|16567.57|16647.64|16567.64|16646.33|16566.33|10
1729592360000|2024-10-22 10:19:20|16647.52|16567.52|16645.86|16565.86|16647.52|16567.52|16645.86|16565.86|10
1729592370000|2024-10-22 10:19:30|16645.71|16565.71|16644.77|16564.77|16645.71|16565.71|16644.52|16564.52|10
1729592380000|2024-10-22 10:19:40|16644.62|16564.62|16645.3|16565.3|16645.3|16565.3|16644.58|16564.58|10
1729592390000|2024-10-22 10:19:50|16646.14|16566.14|16647.79|16567.79|16648.1|16568.1|16646.14|16566.14|10
1729592400000|2024-10-22 10:20:00|16647.81|16567.81|16649.24|16569.24|16649.24|16569.24|16647.81|16567.81|10
1729592410000|2024-10-22 10:20:10|16649.19|16569.19|16649.94|16569.94|16649.94|16569.94|16648.41|16568.41|10
1729592420000|2024-10-22 10:20:20|16650.68|16570.68|16655.1|16575.1|16655.1|16575.1|16650.68|16570.68|10
1729592430000|2024-10-22 10:20:30|16655.11|16575.11|16659|16579|16659|16579|16655.11|16575.11|10
1729592440000|2024-10-22 10:20:40|16659.04|16579.04|16660.32|16580.32|16660.55|16580.55|16659.04|16579.04|10
1729592450000|2024-10-22 10:20:50|16660.12|16580.12|16659.98|16579.98|16660.24|16580.24|16659.22|16579.22|10
1729592460000|2024-10-22 10:21:00|16661.34|16581.34|16665.99|16585.99|16665.99|16585.99|16661.34|16581.34|10
1729592470000|2024-10-22 10:21:10|16666.52|16586.52|16668.42|16588.42|16668.42|16588.42|16666.4|16586.4|10
1729592480000|2024-10-22 10:21:20|16668.43|16588.43|16667.12|16587.12|16668.49|16588.49|16666.81|16586.81|10
1729592490000|2024-10-22 10:21:30|16667.09|16587.09|16667.84|16587.84|16667.84|16587.84|16666.77|16586.77|10
1729592500000|2024-10-22 10:21:40|16667.74|16587.74|16669.75|16589.75|16669.75|16589.75|16667.74|16587.74|10
1729592510000|2024-10-22 10:21:50|16669.91|16589.91|16671.5|16591.5|16671.75|16591.75|16669.91|16589.91|10
1729592520000|2024-10-22 10:22:00|16671.37|16591.37|16671.46|16591.46|16671.51|16591.51|16670.92|16590.92|10
1729592530000|2024-10-22 10:22:10|16671.63|16591.63|16671.61|16591.61|16672.07|16592.07|16671.59|16591.59|10
1729592540000|2024-10-22 10:22:20|16671.57|16591.57|16671.95|16591.95|16671.95|16591.95|16671.57|16591.57|9
1729592550000|2024-10-22 10:22:30|16671.81|16591.81|16673.51|16593.51|16673.51|16593.51|16671.81|16591.81|10
1729592560000|2024-10-22 10:22:40|16673.64|16593.64|16676.73|16596.73|16676.73|16596.73|16673.64|16593.64|10
1729592570000|2024-10-22 10:22:50|16676.67|16596.67|16677.89|16597.89|16677.93|16597.93|16676.67|16596.67|10
1729592580000|2024-10-22 10:23:00|16678.29|16598.29|16678.45|16598.45|16678.45|16598.45|16678.17|16598.17|10
1729592590000|2024-10-22 10:23:10|16678.67|16598.67|16679.81|16599.81|16680.64|16600.64|16678.67|16598.67|10
1729592600000|2024-10-22 10:23:20|16679.67|16599.67|16680.91|16600.91|16680.91|16600.91|16679.67|16599.67|10
1729592610000|2024-10-22 10:23:30|16681.3|16601.3|16686.3|16606.3|16686.3|16606.3|16681.16|16601.16|10
1729592620000|2024-10-22 10:23:40|16686.42|16606.42|16688.69|16608.69|16689.44|16609.44|16686.39|16606.39|10
1729592630000|2024-10-22 10:23:50|16689.86|16609.86|16692.74|16612.74|16692.74|16612.74|16689.82|16609.82|10
1729592640000|2024-10-22 10:24:00|16693.12|16613.12|16695.51|16615.51|16695.51|16615.51|16693.12|16613.12|10
1729592650000|2024-10-22 10:24:10|16695.99|16615.99|16696.19|16616.19|16696.78|16616.78|16695.99|16615.99|10
1729592660000|2024-10-22 10:24:20|16696.63|16616.63|16698.66|16618.66|16699.08|16619.08|16696.63|16616.63|10
1729592670000|2024-10-22 10:24:30|16698.68|16618.68|16698.95|16618.95|16698.95|16618.95|16698.58|16618.58|10
1729592680000|2024-10-22 10:24:40|16698.97|16618.97|16699.77|16619.77|16699.77|16619.77|16698.7|16618.7|10
1729592690000|2024-10-22 10:24:50|16699.97|16619.97|16699.19|16619.19|16700.17|16620.17|16699.17|16619.17|10
1729592700000|2024-10-22 10:25:00|16699.01|16619.01|16703.15|16623.15|16703.68|16623.68|16698.86|16618.86|10
1729592710000|2024-10-22 10:25:10|16702.82|16622.82|16702.67|16622.67|16702.82|16622.82|16701.85|16621.85|10
1729592720000|2024-10-22 10:25:20|16702.68|16622.68|16703.75|16623.75|16704.68|16624.68|16702.68|16622.68|10
1729592730000|2024-10-22 10:25:30|16703.61|16623.61|16705.24|16625.24|16705.48|16625.48|16703.32|16623.32|9
1729592740000|2024-10-22 10:25:40|16705.27|16625.27|16706.89|16626.89|16706.89|16626.89|16704.7|16624.7|9
1729592750000|2024-10-22 10:25:50|16706.94|16626.94|16709.55|16629.55|16709.55|16629.55|16706.94|16626.94|9
1729592760000|2024-10-22 10:26:00|16709.6|16629.6|16709.27|16629.27|16710.21|16630.21|16708.68|16628.68|10
1729592770000|2024-10-22 10:26:10|16709.3|16629.3|16709.67|16629.67|16710.06|16630.06|16709.27|16629.27|10
1729592780000|2024-10-22 10:26:20|16709.77|16629.77|16707.81|16627.81|16709.77|16629.77|16707.69|16627.69|10
1729592790000|2024-10-22 10:26:30|16707.82|16627.82|16708.31|16628.31|16708.5|16628.5|16707.76|16627.76|10
1729592800000|2024-10-22 10:26:40|16708.26|16628.26|16706.82|16626.82|16708.3|16628.3|16706.24|16626.24|10
1729592810000|2024-10-22 10:26:50|16707.09|16627.09|16707|16627|16707.6|16627.6|16706.91|16626.91|9
1729592820000|2024-10-22 10:27:00|16707.36|16627.36|16708.31|16628.31|16708.62|16628.62|16707.36|16627.36|10
1729592830000|2024-10-22 10:27:10|16708.13|16628.13|16709.16|16629.16|16709.16|16629.16|16707.74|16627.74|10
1729592840000|2024-10-22 10:27:20|16709.59|16629.59|16710.05|16630.05|16710.05|16630.05|16709.39|16629.39|10
1729592850000|2024-10-22 10:27:30|16709.72|16629.72|16708.04|16628.04|16709.72|16629.72|16708.03|16628.03|10
1729592860000|2024-10-22 10:27:40|16707.81|16627.81|16706.72|16626.72|16707.91|16627.91|16706.72|16626.72|9
1729592870000|2024-10-22 10:27:50|16706.75|16626.75|16706.83|16626.83|16706.86|16626.86|16706.26|16626.26|9
1729592880000|2024-10-22 10:28:00|16706.76|16626.76|16706.3|16626.3|16706.76|16626.76|16706.29|16626.29|9
1729592890000|2024-10-22 10:28:10|16706.33|16626.33|16706.37|16626.37|16706.37|16626.37|16705.98|16625.98|8
1729592900000|2024-10-22 10:28:20|16706.4|16626.4|16706.8|16626.8|16706.8|16626.8|16705.91|16625.91|10
1729592910000|2024-10-22 10:28:30|16707.03|16627.03|16706.98|16626.98|16707.03|16627.03|16706.84|16626.84|9
1729592920000|2024-10-22 10:28:40|16708.04|16628.04|16708.13|16628.13|16708.52|16628.52|16708.01|16628.01|9
1729592930000|2024-10-22 10:28:50|16708.17|16628.17|16708.22|16628.22|16708.22|16628.22|16707.82|16627.82|9
1729592940000|2024-10-22 10:29:00|16708.21|16628.21|16707.91|16627.91|16708.52|16628.52|16707.91|16627.91|9
1729592950000|2024-10-22 10:29:10|16707.9|16627.9|16704.98|16624.98|16707.9|16627.9|16704.98|16624.98|10
1729592960000|2024-10-22 10:29:20|16704.89|16624.89|16705.29|16625.29|16705.3|16625.3|16704.89|16624.89|10
1729592970000|2024-10-22 10:29:30|16705.46|16625.46|16706.36|16626.36|16706.36|16626.36|16705.32|16625.32|10
1729592980000|2024-10-22 10:29:40|16706.48|16626.48|16706.81|16626.81|16706.81|16626.81|16706.48|16626.48|9
1729592990000|2024-10-22 10:29:50|16706.87|16626.87|16706.87|16626.87|16706.87|16626.87|16706.59|16626.59|10
1729593000000|2024-10-22 10:30:00|16706.98|16626.98|16709.93|16629.93|16709.93|16629.93|16706.98|16626.98|10
1729593010000|2024-10-22 10:30:10|16709.7|16629.7|16712.08|16632.08|16712.09|16632.09|16709.48|16629.48|10
1729593020000|2024-10-22 10:30:20|16712.85|16632.85|16715.35|16635.35|16715.35|16635.35|16712.85|16632.85|10
1729593030000|2024-10-22 10:30:30|16715.47|16635.47|16716.33|16636.33|16716.33|16636.33|16715.24|16635.24|10
1729593040000|2024-10-22 10:30:40|16715.35|16635.35|16713.25|16633.25|16715.35|16635.35|16713.25|16633.25|9
1729593050000|2024-10-22 10:30:50|16713.27|16633.27|16712.72|16632.72|16713.77|16633.77|16712.64|16632.64|7
1729593060000|2024-10-22 10:31:00|16712.67|16632.67|16713.43|16633.43|16713.5|16633.5|16712.27|16632.27|10
1729593070000|2024-10-22 10:31:10|16713.97|16633.97|16714.86|16634.86|16714.86|16634.86|16713.97|16633.97|10
1729593080000|2024-10-22 10:31:20|16715.52|16635.52|16715.72|16635.72|16716.13|16636.13|16715.5|16635.5|10
1729593090000|2024-10-22 10:31:30|16715.6|16635.6|16715.14|16635.14|16715.68|16635.68|16714.99|16634.99|10
1729593100000|2024-10-22 10:31:40|16715.2|16635.2|16712.96|16632.96|16715.2|16635.2|16712.61|16632.61|10
1729593110000|2024-10-22 10:31:50|16714.95|16634.95|16717.49|16637.49|16717.49|16637.49|16714.95|16634.95|9
1729593120000|2024-10-22 10:32:00|16717.61|16637.61|16721.15|16641.15|16721.15|16641.15|16717.61|16637.61|10
1729593130000|2024-10-22 10:32:10|16721.16|16641.16|16722.97|16642.97|16723.31|16643.31|16721.16|16641.16|9
1729593140000|2024-10-22 10:32:20|16722.65|16642.65|16719.53|16639.53|16722.65|16642.65|16719.45|16639.45|9
1729593150000|2024-10-22 10:32:30|16719.41|16639.41|16717.47|16637.47|16719.41|16639.41|16717.47|16637.47|10
1729593160000|2024-10-22 10:32:40|16717.38|16637.38|16717.64|16637.64|16717.83|16637.83|16717.02|16637.02|10
1729593170000|2024-10-22 10:32:50|16717.7|16637.7|16717.78|16637.78|16718.07|16638.07|16717.67|16637.67|10
1729593180000|2024-10-22 10:33:00|16717.86|16637.86|16716.38|16636.38|16717.86|16637.86|16716.38|16636.38|10
1729593190000|2024-10-22 10:33:10|16716.19|16636.19|16716.22|16636.22|16716.51|16636.51|16716.17|16636.17|9
1729593200000|2024-10-22 10:33:20|16716.16|16636.16|16715.87|16635.87|16716.16|16636.16|16715.45|16635.45|10
1729593210000|2024-10-22 10:33:30|16715.9|16635.9|16713.92|16633.92|16715.95|16635.95|16713.9|16633.9|10
1729593220000|2024-10-22 10:33:40|16713.89|16633.89|16715.19|16635.19|16715.19|16635.19|16713.88|16633.88|9
1729593230000|2024-10-22 10:33:50|16716.03|16636.03|16717.84|16637.84|16717.84|16637.84|16715.93|16635.93|10
1729593240000|2024-10-22 10:34:00|16717.63|16637.63|16721.76|16641.76|16721.91|16641.91|16717.63|16637.63|10
1729593250000|2024-10-22 10:34:10|16721.79|16641.79|16723.81|16643.81|16723.81|16643.81|16721.79|16641.79|9
1729593260000|2024-10-22 10:34:20|16723.85|16643.85|16723.13|16643.13|16723.89|16643.89|16722.57|16642.57|9
1729593270000|2024-10-22 10:34:30|16722.94|16642.94|16722.08|16642.08|16723.07|16643.07|16721.61|16641.61|10
1729593280000|2024-10-22 10:34:40|16720.85|16640.85|16720.09|16640.09|16720.85|16640.85|16719.89|16639.89|9
1729593290000|2024-10-22 10:34:50|16720.7|16640.7|16721.28|16641.28|16721.31|16641.31|16720.7|16640.7|10
1729593300000|2024-10-22 10:35:00|16721.04|16641.04|16720.62|16640.62|16721.31|16641.31|16720.44|16640.44|10
1729593310000|2024-10-22 10:35:10|16720.36|16640.36|16719.4|16639.4|16720.36|16640.36|16718.67|16638.67|10
1729593320000|2024-10-22 10:35:20|16719.39|16639.39|16715.23|16635.23|16719.39|16639.39|16715.23|16635.23|10
1729593330000|2024-10-22 10:35:30|16715.22|16635.22|16715.11|16635.11|16715.24|16635.24|16715.11|16635.11|7
1729593340000|2024-10-22 10:35:40|16715.38|16635.38|16719.52|16639.52|16719.52|16639.52|16715.38|16635.38|10
1729593350000|2024-10-22 10:35:50|16719.54|16639.54|16716.74|16636.74|16719.6|16639.6|16716.74|16636.74|10
1729593360000|2024-10-22 10:36:00|16717|16637|16715.33|16635.33|16717|16637|16715.33|16635.33|10
1729593370000|2024-10-22 10:36:10|16715.27|16635.27|16716|16636|16716.11|16636.11|16715.15|16635.15|10
1729593380000|2024-10-22 10:36:20|16715.91|16635.91|16719.29|16639.29|16719.29|16639.29|16715.91|16635.91|10
1729593390000|2024-10-22 10:36:30|16719.45|16639.45|16720.17|16640.17|16720.38|16640.38|16719.45|16639.45|10
1729593400000|2024-10-22 10:36:40|16719.62|16639.62|16720.09|16640.09|16720.09|16640.09|16718.51|16638.51|9
1729593410000|2024-10-22 10:36:50|16720.25|16640.25|16723.61|16643.61|16723.61|16643.61|16720.25|16640.25|9
1729593420000|2024-10-22 10:37:00|16723.66|16643.66|16723.28|16643.28|16723.83|16643.83|16722.88|16642.88|9
1729593430000|2024-10-22 10:37:10|16723.26|16643.26|16722.31|16642.31|16723.6|16643.6|16722.31|16642.31|10
1729593440000|2024-10-22 10:37:20|16721.97|16641.97|16722.51|16642.51|16722.55|16642.55|16721.75|16641.75|10
1729593450000|2024-10-22 10:37:30|16722.55|16642.55|16723.52|16643.52|16723.52|16643.52|16722.13|16642.13|9
1729593460000|2024-10-22 10:37:40|16723.75|16643.75|16722.79|16642.79|16724.79|16644.79|16722.79|16642.79|10
1729593470000|2024-10-22 10:37:50|16721.88|16641.88|16720.61|16640.61|16721.88|16641.88|16720.61|16640.61|8
1729593480000|2024-10-22 10:38:00|16720.56|16640.56|16720.55|16640.55|16720.58|16640.58|16720.42|16640.42|10
1729593490000|2024-10-22 10:38:10|16720.57|16640.57|16720.66|16640.66|16720.66|16640.66|16719.87|16639.87|9
1729593500000|2024-10-22 10:38:20|16720.67|16640.67|16721.57|16641.57|16721.57|16641.57|16720.67|16640.67|9
1729593510000|2024-10-22 10:38:30|16721.66|16641.66|16722.53|16642.53|16722.53|16642.53|16721.65|16641.65|9
1729593520000|2024-10-22 10:38:40|16722.69|16642.69|16727.04|16647.04|16727.04|16647.04|16722.69|16642.69|10
1729593530000|2024-10-22 10:38:50|16726.89|16646.89|16726.65|16646.65|16727.39|16647.39|16725.23|16645.23|10
1729593540000|2024-10-22 10:39:00|16727.9|16647.9|16726.55|16646.55|16728.44|16648.44|16726.55|16646.55|10
1729593550000|2024-10-22 10:39:10|16726.25|16646.25|16726.35|16646.35|16726.72|16646.72|16725.86|16645.86|10
1729593560000|2024-10-22 10:39:20|16726.74|16646.74|16725.8|16645.8|16726.77|16646.77|16725.65|16645.65|10
1729593570000|2024-10-22 10:39:30|16726.26|16646.26|16724.29|16644.29|16726.6|16646.6|16724.29|16644.29|10
1729593580000|2024-10-22 10:39:40|16724.26|16644.26|16721.47|16641.47|16724.27|16644.27|16721.47|16641.47|10
1729593590000|2024-10-22 10:39:50|16721.39|16641.39|16722.06|16642.06|16722.28|16642.28|16721.39|16641.39|10
1729593600000|2024-10-22 10:40:00|16722.09|16642.09|16721.07|16641.07|16722.26|16642.26|16721.07|16641.07|9
1729593610000|2024-10-22 10:40:10|16720.65|16640.65|16718.41|16638.41|16720.68|16640.68|16718.41|16638.41|10
1729593620000|2024-10-22 10:40:20|16717.96|16637.96|16714.52|16634.52|16717.96|16637.96|16714.52|16634.52|10
1729593630000|2024-10-22 10:40:30|16714.71|16634.71|16712.69|16632.69|16714.71|16634.71|16712.62|16632.62|8
1729593640000|2024-10-22 10:40:40|16712.73|16632.73|16711.64|16631.64|16712.73|16632.73|16711.64|16631.64|10
1729593650000|2024-10-22 10:40:50|16711.65|16631.65|16709.79|16629.79|16711.65|16631.65|16709.79|16629.79|8
1729593660000|2024-10-22 10:41:00|16709.73|16629.73|16708.29|16628.29|16709.73|16629.73|16706.16|16626.16|10
1729593670000|2024-10-22 10:41:10|16708.34|16628.34|16711.56|16631.56|16711.56|16631.56|16708.34|16628.34|10
1729593680000|2024-10-22 10:41:20|16711.94|16631.94|16711.45|16631.45|16711.96|16631.96|16711.45|16631.45|10
1729593690000|2024-10-22 10:41:30|16711.53|16631.53|16711.96|16631.96|16711.96|16631.96|16711.51|16631.51|10
1729593700000|2024-10-22 10:41:40|16711.9|16631.9|16712.19|16632.19|16712.19|16632.19|16711.72|16631.72|10
1729593710000|2024-10-22 10:41:50|16712.12|16632.12|16711.29|16631.29|16712.12|16632.12|16711.24|16631.24|9
1729593720000|2024-10-22 10:42:00|16711|16631|16712.36|16632.36|16712.36|16632.36|16711|16631|9
1729593730000|2024-10-22 10:42:10|16712.37|16632.37|16712.97|16632.97|16713.17|16633.17|16712.37|16632.37|9
1729593740000|2024-10-22 10:42:20|16713.01|16633.01|16713.03|16633.03|16713.07|16633.07|16712.87|16632.87|8
1729593750000|2024-10-22 10:42:30|16712.86|16632.86|16713.32|16633.32|16713.32|16633.32|16712.84|16632.84|9
1729593760000|2024-10-22 10:42:40|16712.99|16632.99|16713.61|16633.61|16713.93|16633.93|16712.99|16632.99|10
1729593770000|2024-10-22 10:42:50|16713.67|16633.67|16713.21|16633.21|16713.76|16633.76|16713.21|16633.21|10
1729593780000|2024-10-22 10:43:00|16713.14|16633.14|16714.11|16634.11|16714.47|16634.47|16713.14|16633.14|10
1729593790000|2024-10-22 10:43:10|16714.31|16634.31|16713.65|16633.65|16714.31|16634.31|16712.34|16632.34|10
1729593800000|2024-10-22 10:43:20|16713.46|16633.46|16714.5|16634.5|16714.54|16634.54|16713.46|16633.46|10
1729593810000|2024-10-22 10:43:30|16714.1|16634.1|16713.29|16633.29|16714.1|16634.1|16713.29|16633.29|10
1729593820000|2024-10-22 10:43:40|16713.07|16633.07|16712.51|16632.51|16713.07|16633.07|16712.5|16632.5|10
1729593830000|2024-10-22 10:43:50|16712.28|16632.28|16711.12|16631.12|16712.28|16632.28|16711.12|16631.12|10
1729593840000|2024-10-22 10:44:00|16710.99|16630.99|16710.4|16630.4|16711.7|16631.7|16710.28|16630.28|9
1729593850000|2024-10-22 10:44:10|16710.27|16630.27|16708.91|16628.91|16710.7|16630.7|16708.91|16628.91|9
1729593860000|2024-10-22 10:44:20|16708.44|16628.44|16708.55|16628.55|16708.55|16628.55|16707.91|16627.91|10
1729593870000|2024-10-22 10:44:30|16708.7|16628.7|16711.02|16631.02|16711.15|16631.15|16708.7|16628.7|9
1729593880000|2024-10-22 10:44:40|16711.34|16631.34|16711.38|16631.38|16711.86|16631.86|16711.31|16631.31|10
1729593890000|2024-10-22 10:44:50|16711.36|16631.36|16711.51|16631.51|16711.79|16631.79|16711.36|16631.36|10
1729593900000|2024-10-22 10:45:00|16711.48|16631.48|16710.67|16630.67|16711.51|16631.51|16710.67|16630.67|10
1729593910000|2024-10-22 10:45:10|16710.44|16630.44|16710.41|16630.41|16710.44|16630.44|16709.84|16629.84|9
1729593920000|2024-10-22 10:45:20|16710.66|16630.66|16712.91|16632.91|16712.91|16632.91|16710.42|16630.42|10
1729593930000|2024-10-22 10:45:30|16712.97|16632.97|16711.94|16631.94|16712.97|16632.97|16711.53|16631.53|9
1729593940000|2024-10-22 10:45:40|16711.83|16631.83|16711.78|16631.78|16712.5|16632.5|16711.62|16631.62|10
1729593950000|2024-10-22 10:45:50|16711.7|16631.7|16712.2|16632.2|16712.2|16632.2|16711.7|16631.7|10
1729593960000|2024-10-22 10:46:00|16712.6|16632.6|16714.9|16634.9|16714.9|16634.9|16712.6|16632.6|10
1729593970000|2024-10-22 10:46:10|16715.05|16635.05|16717.62|16637.62|16717.62|16637.62|16715.05|16635.05|10
1729593980000|2024-10-22 10:46:20|16717.38|16637.38|16717.28|16637.28|16717.38|16637.38|16716.14|16636.14|10
1729593990000|2024-10-22 10:46:30|16716.97|16636.97|16717.54|16637.54|16717.65|16637.65|16716.77|16636.77|10
1729594000000|2024-10-22 10:46:40|16717.96|16637.96|16715.76|16635.76|16717.96|16637.96|16715.76|16635.76|10
1729594010000|2024-10-22 10:46:50|16715.23|16635.23|16715.1|16635.1|16715.89|16635.89|16715.1|16635.1|10
1729594020000|2024-10-22 10:47:00|16714.66|16634.66|16714.5|16634.5|16714.9|16634.9|16714.01|16634.01|10
1729594030000|2024-10-22 10:47:10|16714.65|16634.65|16715.55|16635.55|16716.24|16636.24|16714.65|16634.65|10
1729594040000|2024-10-22 10:47:20|16715.22|16635.22|16714.74|16634.74|16715.22|16635.22|16713.97|16633.97|10
1729594050000|2024-10-22 10:47:30|16714.96|16634.96|16714.92|16634.92|16715.25|16635.25|16714.78|16634.78|9
1729594060000|2024-10-22 10:47:40|16715.18|16635.18|16715.99|16635.99|16715.99|16635.99|16714.7|16634.7|10
1729594070000|2024-10-22 10:47:50|16716.04|16636.04|16716.32|16636.32|16717.19|16637.19|16716.01|16636.01|10
1729594080000|2024-10-22 10:48:00|16715.91|16635.91|16716.87|16636.87|16716.87|16636.87|16715.22|16635.22|10
1729594090000|2024-10-22 10:48:10|16717.65|16637.65|16718.13|16638.13|16718.31|16638.31|16717.65|16637.65|10
1729594100000|2024-10-22 10:48:20|16718.12|16638.12|16718.91|16638.91|16719.17|16639.17|16718.12|16638.12|10
1729594110000|2024-10-22 10:48:30|16718.9|16638.9|16718.14|16638.14|16719.12|16639.12|16718.14|16638.14|9
1729594120000|2024-10-22 10:48:40|16717.95|16637.95|16716.35|16636.35|16718.11|16638.11|16716.35|16636.35|10
1729594130000|2024-10-22 10:48:50|16716.4|16636.4|16716.54|16636.54|16716.54|16636.54|16716.2|16636.2|9
1729594140000|2024-10-22 10:49:00|16716.55|16636.55|16717.62|16637.62|16717.62|16637.62|16716.55|16636.55|9
1729594150000|2024-10-22 10:49:10|16717.63|16637.63|16717.88|16637.88|16718.24|16638.24|16717.63|16637.63|8
1729594160000|2024-10-22 10:49:20|16717.92|16637.92|16717.6|16637.6|16718.36|16638.36|16717.6|16637.6|10
1729594170000|2024-10-22 10:49:30|16717.39|16637.39|16715.01|16635.01|16717.39|16637.39|16714.93|16634.93|10
1729594180000|2024-10-22 10:49:40|16715.03|16635.03|16714.21|16634.21|16715.03|16635.03|16714.21|16634.21|10
1729594190000|2024-10-22 10:49:50|16714.22|16634.22|16713.96|16633.96|16714.22|16634.22|16713.69|16633.69|10
1729594200000|2024-10-22 10:50:00|16713.97|16633.97|16713.26|16633.26|16714.39|16634.39|16713.26|16633.26|10
1729594210000|2024-10-22 10:50:10|16712.96|16632.96|16712.48|16632.48|16712.96|16632.96|16712.36|16632.36|10
1729594220000|2024-10-22 10:50:20|16712.49|16632.49|16712.15|16632.15|16712.49|16632.49|16711.91|16631.91|10
1729594230000|2024-10-22 10:50:30|16711.91|16631.91|16712.08|16632.08|16712.17|16632.17|16711.71|16631.71|10
1729594240000|2024-10-22 10:50:40|16712.16|16632.16|16712.02|16632.02|16713.11|16633.11|16711.95|16631.95|10
1729594250000|2024-10-22 10:50:50|16712.1|16632.1|16712.07|16632.07|16712.36|16632.36|16712|16632|9
1729594260000|2024-10-22 10:51:00|16712.12|16632.12|16712.13|16632.13|16712.61|16632.61|16712.09|16632.09|10
1729594270000|2024-10-22 10:51:10|16712.02|16632.02|16710.73|16630.73|16712.02|16632.02|16710.73|16630.73|10
1729594280000|2024-10-22 10:51:20|16710.65|16630.65|16706.86|16626.86|16710.65|16630.65|16706.86|16626.86|10
1729594290000|2024-10-22 10:51:30|16706.76|16626.76|16707.13|16627.13|16707.13|16627.13|16706.68|16626.68|8
1729594300000|2024-10-22 10:51:40|16706.95|16626.95|16707.09|16627.09|16707.34|16627.34|16706.71|16626.71|10
1729594310000|2024-10-22 10:51:50|16707.05|16627.05|16707.18|16627.18|16707.37|16627.37|16707.05|16627.05|10
1729594320000|2024-10-22 10:52:00|16707.19|16627.19|16707.11|16627.11|16707.61|16627.61|16707.11|16627.11|8
1729594330000|2024-10-22 10:52:10|16707.13|16627.13|16708.66|16628.66|16708.66|16628.66|16706.89|16626.89|10
1729594340000|2024-10-22 10:52:20|16708.64|16628.64|16708.76|16628.76|16708.79|16628.79|16708.64|16628.64|9
1729594350000|2024-10-22 10:52:30|16708.75|16628.75|16708.3|16628.3|16709.46|16629.46|16708.07|16628.07|10
1729594360000|2024-10-22 10:52:40|16708.98|16628.98|16708.81|16628.81|16709.05|16629.05|16708.81|16628.81|10
1729594370000|2024-10-22 10:52:50|16708.88|16628.88|16708.2|16628.2|16708.88|16628.88|16708.2|16628.2|10
1729594380000|2024-10-22 10:53:00|16708.21|16628.21|16708.8|16628.8|16708.8|16628.8|16708.21|16628.21|9
1729594390000|2024-10-22 10:53:10|16708.71|16628.71|16709.05|16629.05|16709.05|16629.05|16708.65|16628.65|9
1729594400000|2024-10-22 10:53:20|16708.88|16628.88|16709.52|16629.52|16709.52|16629.52|16708.73|16628.73|7
1729594410000|2024-10-22 10:53:30|16709.19|16629.19|16709.59|16629.59|16709.59|16629.59|16709.17|16629.17|8
1729594420000|2024-10-22 10:53:40|16709.72|16629.72|16710.56|16630.56|16710.6|16630.6|16709.72|16629.72|9
1729594430000|2024-10-22 10:53:50|16710.6|16630.6|16710.73|16630.73|16710.77|16630.77|16710.51|16630.51|8
1729594440000|2024-10-22 10:54:00|16710.68|16630.68|16710.23|16630.23|16710.68|16630.68|16710.13|16630.13|10
1729594450000|2024-10-22 10:54:10|16710.24|16630.24|16709.9|16629.9|16710.24|16630.24|16709.89|16629.89|9
1729594460000|2024-10-22 10:54:20|16709.91|16629.91|16711.58|16631.58|16711.58|16631.58|16709.91|16629.91|9
1729594470000|2024-10-22 10:54:30|16711.65|16631.65|16714.94|16634.94|16714.94|16634.94|16711.65|16631.65|10
1729594480000|2024-10-22 10:54:40|16715.03|16635.03|16716.62|16636.62|16716.64|16636.64|16715.03|16635.03|10
1729594490000|2024-10-22 10:54:50|16716.74|16636.74|16716.97|16636.97|16716.97|16636.97|16716.74|16636.74|7
1729594500000|2024-10-22 10:55:00|16716.96|16636.96|16718.72|16638.72|16718.72|16638.72|16716.96|16636.96|10
1729594510000|2024-10-22 10:55:10|16719.08|16639.08|16718.42|16638.42|16719.85|16639.85|16718.06|16638.06|10
1729594520000|2024-10-22 10:55:20|16718.4|16638.4|16718.5|16638.5|16718.63|16638.63|16718.33|16638.33|10
1729594530000|2024-10-22 10:55:30|16718.46|16638.46|16719.34|16639.34|16719.34|16639.34|16718.11|16638.11|9
1729594540000|2024-10-22 10:55:40|16719.71|16639.71|16724.15|16644.15|16724.15|16644.15|16719.55|16639.55|10
1729594550000|2024-10-22 10:55:50|16724.08|16644.08|16726.55|16646.55|16726.72|16646.72|16724.03|16644.03|10
1729594560000|2024-10-22 10:56:00|16726.29|16646.29|16726.49|16646.49|16726.49|16646.49|16725.89|16645.89|9
1729594570000|2024-10-22 10:56:10|16726.76|16646.76|16726.46|16646.46|16726.9|16646.9|16726.33|16646.33|8
1729594580000|2024-10-22 10:56:20|16727|16647|16728.09|16648.09|16728.09|16648.09|16727|16647|10
1729594590000|2024-10-22 10:56:30|16728.22|16648.22|16728.58|16648.58|16728.62|16648.62|16728.12|16648.12|10
1729594600000|2024-10-22 10:56:40|16728.88|16648.88|16729.75|16649.75|16729.78|16649.78|16728.88|16648.88|10
1729594610000|2024-10-22 10:56:50|16729.9|16649.9|16730.21|16650.21|16730.3|16650.3|16729.9|16649.9|10
1729594620000|2024-10-22 10:57:00|16730.19|16650.19|16729.11|16649.11|16730.21|16650.21|16729.11|16649.11|9
1729594630000|2024-10-22 10:57:10|16729.05|16649.05|16729.15|16649.15|16729.36|16649.36|16729.05|16649.05|10
1729594640000|2024-10-22 10:57:20|16729.08|16649.08|16729.36|16649.36|16729.39|16649.39|16729.08|16649.08|8
1729594650000|2024-10-22 10:57:30|16729.31|16649.31|16729.27|16649.27|16729.42|16649.42|16729.15|16649.15|10
1729594660000|2024-10-22 10:57:40|16729.56|16649.56|16730.48|16650.48|16730.48|16650.48|16729.38|16649.38|9
1729594670000|2024-10-22 10:57:50|16730.56|16650.56|16730.56|16650.56|16731.17|16651.17|16730.56|16650.56|10
1729594680000|2024-10-22 10:58:00|16730.48|16650.48|16729.41|16649.41|16730.6|16650.6|16729.19|16649.19|10
1729594690000|2024-10-22 10:58:10|16729.26|16649.26|16729.27|16649.27|16729.33|16649.33|16729.03|16649.03|10
1729594700000|2024-10-22 10:58:20|16729.13|16649.13|16726.19|16646.19|16729.13|16649.13|16726.18|16646.18|9
1729594710000|2024-10-22 10:58:30|16725.79|16645.79|16724.79|16644.79|16725.79|16645.79|16724.25|16644.25|10
1729594720000|2024-10-22 10:58:40|16724.81|16644.81|16724.85|16644.85|16724.97|16644.97|16724.81|16644.81|9
1729594730000|2024-10-22 10:58:50|16724.77|16644.77|16727.28|16647.28|16727.28|16647.28|16724.64|16644.64|10
1729594740000|2024-10-22 10:59:00|16727.58|16647.58|16727.91|16647.91|16728.4|16648.4|16727.58|16647.58|10
1729594750000|2024-10-22 10:59:10|16728.19|16648.19|16726.41|16646.41|16728.75|16648.75|16726.41|16646.41|10
1729594760000|2024-10-22 10:59:20|16725.82|16645.82|16725.29|16645.29|16725.82|16645.82|16724.59|16644.59|10
1729594770000|2024-10-22 10:59:30|16725.21|16645.21|16724.91|16644.91|16725.21|16645.21|16724.38|16644.38|10
1729594780000|2024-10-22 10:59:40|16725.09|16645.09|16726.88|16646.88|16726.99|16646.99|16724.92|16644.92|10
1729594790000|2024-10-22 10:59:50|16726.98|16646.98|16727.39|16647.39|16727.39|16647.39|16726.92|16646.92|9
1729594800000|2024-10-22 11:00:00|16727.32|16647.32|16728.02|16648.02|16728.02|16648.02|16726.64|16646.64|9
1729594810000|2024-10-22 11:00:10|16728.4|16648.4|16725.55|16645.55|16729.86|16649.86|16725.55|16645.55|10
1729594820000|2024-10-22 11:00:20|16725.53|16645.53|16723.13|16643.13|16725.85|16645.85|16723.13|16643.13|10
1729594830000|2024-10-22 11:00:30|16722.91|16642.91|16723.5|16643.5|16723.75|16643.75|16722.68|16642.68|10
1729594840000|2024-10-22 11:00:40|16723.43|16643.43|16723.69|16643.69|16723.69|16643.69|16721.8|16641.8|9
1729594850000|2024-10-22 11:00:50|16723.79|16643.79|16725.19|16645.19|16725.19|16645.19|16723.79|16643.79|9
1729594860000|2024-10-22 11:01:00|16725.02|16645.02|16726.19|16646.19|16726.19|16646.19|16725|16645|10
1729594870000|2024-10-22 11:01:10|16726.22|16646.22|16729.76|16649.76|16729.76|16649.76|16726.22|16646.22|9
1729594880000|2024-10-22 11:01:20|16730.6|16650.6|16731.33|16651.33|16731.67|16651.67|16730.6|16650.6|9
1729594890000|2024-10-22 11:01:30|16731.37|16651.37|16732.34|16652.34|16732.42|16652.42|16731.35|16651.35|10
1729594900000|2024-10-22 11:01:40|16732.38|16652.38|16732.75|16652.75|16732.75|16652.75|16732.35|16652.35|10
1729594910000|2024-10-22 11:01:50|16732.84|16652.84|16734.63|16654.63|16734.63|16654.63|16732.84|16652.84|9
1729594920000|2024-10-22 11:02:00|16734.77|16654.77|16736.39|16656.39|16736.39|16656.39|16734.77|16654.77|10
1729594930000|2024-10-22 11:02:10|16736.98|16656.98|16738|16658|16738|16658|16736.98|16656.98|9
1729594940000|2024-10-22 11:02:20|16737.96|16657.96|16736.05|16656.05|16737.96|16657.96|16736.05|16656.05|8
1729594950000|2024-10-22 11:02:30|16735.71|16655.71|16734.45|16654.45|16735.71|16655.71|16734.45|16654.45|9
1729594960000|2024-10-22 11:02:40|16734.46|16654.46|16735.4|16655.4|16735.4|16655.4|16734.25|16654.25|10
1729594970000|2024-10-22 11:02:50|16735.66|16655.66|16735.63|16655.63|16735.86|16655.86|16735.6|16655.6|8
1729594980000|2024-10-22 11:03:00|16735.59|16655.59|16736.48|16656.48|16736.48|16656.48|16735.39|16655.39|10
1729594990000|2024-10-22 11:03:10|16736.6|16656.6|16737.93|16657.93|16738.42|16658.42|16736.6|16656.6|10
1729595000000|2024-10-22 11:03:20|16737.86|16657.86|16738.36|16658.36|16738.36|16658.36|16737.68|16657.68|10
1729595010000|2024-10-22 11:03:30|16738.41|16658.41|16738.18|16658.18|16738.43|16658.43|16737.66|16657.66|10
1729595020000|2024-10-22 11:03:40|16738.05|16658.05|16738.99|16658.99|16738.99|16658.99|16737.89|16657.89|10
1729595030000|2024-10-22 11:03:50|16738.94|16658.94|16738.25|16658.25|16738.94|16658.94|16738.25|16658.25|9
1729595040000|2024-10-22 11:04:00|16738.47|16658.47|16736.41|16656.41|16738.47|16658.47|16736.41|16656.41|10
1729595050000|2024-10-22 11:04:10|16736.11|16656.11|16733.49|16653.49|16736.11|16656.11|16733.49|16653.49|10
1729595060000|2024-10-22 11:04:20|16733.09|16653.09|16732.46|16652.46|16733.27|16653.27|16732.46|16652.46|9
1729595070000|2024-10-22 11:04:30|16732.31|16652.31|16733.62|16653.62|16733.62|16653.62|16732.15|16652.15|10
1729595080000|2024-10-22 11:04:40|16733.66|16653.66|16733.32|16653.32|16733.66|16653.66|16733.22|16653.22|9
1729595090000|2024-10-22 11:04:50|16733.33|16653.33|16733.93|16653.93|16733.93|16653.93|16733.33|16653.33|7
1729595100000|2024-10-22 11:05:00|16733.9|16653.9|16733.33|16653.33|16734.05|16654.05|16732.42|16652.42|9
1729595110000|2024-10-22 11:05:10|16733.74|16653.74|16732.87|16652.87|16734.24|16654.24|16732.87|16652.87|10
1729595120000|2024-10-22 11:05:20|16732.98|16652.98|16732.46|16652.46|16733.44|16653.44|16732.46|16652.46|10
1729595130000|2024-10-22 11:05:30|16733.36|16653.36|16735.38|16655.38|16735.45|16655.45|16733.36|16653.36|10
1729595140000|2024-10-22 11:05:40|16735.98|16655.98|16736.77|16656.77|16736.77|16656.77|16735.98|16655.98|10
1729595150000|2024-10-22 11:05:50|16736.98|16656.98|16737.04|16657.04|16737.08|16657.08|16736.88|16656.88|10
1729595160000|2024-10-22 11:06:00|16736.87|16656.87|16736.38|16656.38|16736.87|16656.87|16736.34|16656.34|9
1729595170000|2024-10-22 11:06:10|16736.34|16656.34|16734.94|16654.94|16736.34|16656.34|16734.94|16654.94|10
1729595180000|2024-10-22 11:06:20|16734.82|16654.82|16733.84|16653.84|16734.82|16654.82|16733.35|16653.35|10
1729595190000|2024-10-22 11:06:30|16735.96|16655.96|16741.32|16661.32|16742.09|16662.09|16734.85|16654.85|10
1729595200000|2024-10-22 11:06:40|16741.34|16661.34|16744.74|16664.74|16744.74|16664.74|16741.02|16661.02|10
1729595210000|2024-10-22 11:06:50|16745.29|16665.29|16746.13|16666.13|16746.13|16666.13|16745.28|16665.28|10
1729595220000|2024-10-22 11:07:00|16746.15|16666.15|16747.22|16667.22|16747.48|16667.48|16746.15|16666.15|10
1729595230000|2024-10-22 11:07:10|16747.17|16667.17|16747.77|16667.77|16747.77|16667.77|16747.17|16667.17|9
1729595240000|2024-10-22 11:07:20|16747.86|16667.86|16747.42|16667.42|16747.9|16667.9|16747.28|16667.28|10
1729595250000|2024-10-22 11:07:30|16747.57|16667.57|16748.01|16668.01|16749.04|16669.04|16747.57|16667.57|10
1729595260000|2024-10-22 11:07:40|16748.4|16668.4|16748.2|16668.2|16748.73|16668.73|16748.2|16668.2|10
1729595270000|2024-10-22 11:07:50|16748.72|16668.72|16750.6|16670.6|16750.6|16670.6|16748.61|16668.61|9
1729595280000|2024-10-22 11:08:00|16750.9|16670.9|16752.8|16672.8|16753.48|16673.48|16750.9|16670.9|10
1729595290000|2024-10-22 11:08:10|16752.62|16672.62|16752.52|16672.52|16753.15|16673.15|16752.52|16672.52|10
1729595300000|2024-10-22 11:08:20|16753.47|16673.47|16752.76|16672.76|16753.56|16673.56|16752.7|16672.7|10
1729595310000|2024-10-22 11:08:30|16752.86|16672.86|16752.68|16672.68|16752.86|16672.86|16752.54|16672.54|8
1729595320000|2024-10-22 11:08:40|16752.69|16672.69|16754.04|16674.04|16754.04|16674.04|16752.67|16672.67|10
1729595330000|2024-10-22 11:08:50|16754.05|16674.05|16754.83|16674.83|16754.83|16674.83|16754.05|16674.05|9
1729595340000|2024-10-22 11:09:00|16754.91|16674.91|16755.68|16675.68|16755.83|16675.83|16754.91|16674.91|10
1729595350000|2024-10-22 11:09:10|16755.61|16675.61|16755.29|16675.29|16755.85|16675.85|16755.29|16675.29|10
1729595360000|2024-10-22 11:09:20|16755.37|16675.37|16755.13|16675.13|16755.55|16675.55|16755.13|16675.13|10
1729595370000|2024-10-22 11:09:30|16755.11|16675.11|16756.68|16676.68|16756.68|16676.68|16755.01|16675.01|10
1729595380000|2024-10-22 11:09:40|16756.86|16676.86|16757.01|16677.01|16757.19|16677.19|16756.06|16676.06|10
1729595390000|2024-10-22 11:09:50|16757|16677|16757.52|16677.52|16757.58|16677.58|16756.96|16676.96|9
1729595400000|2024-10-22 11:10:00|16757.48|16677.48|16757.65|16677.65|16757.75|16677.75|16757.06|16677.06|10
1729595410000|2024-10-22 11:10:10|16758.18|16678.18|16758.29|16678.29|16758.83|16678.83|16757.99|16677.99|10
1729595420000|2024-10-22 11:10:20|16757.27|16677.27|16754.51|16674.51|16757.27|16677.27|16754.51|16674.51|10
1729595430000|2024-10-22 11:10:30|16754.75|16674.75|16756.01|16676.01|16756.01|16676.01|16754.07|16674.07|10
1729595440000|2024-10-22 11:10:40|16756.23|16676.23|16756.02|16676.02|16756.63|16676.63|16756.02|16676.02|10
1729595450000|2024-10-22 11:10:50|16756.08|16676.08|16756.3|16676.3|16756.3|16676.3|16755.88|16675.88|10
1729595460000|2024-10-22 11:11:00|16757.11|16677.11|16761.47|16681.47|16761.47|16681.47|16757.11|16677.11|10
1729595470000|2024-10-22 11:11:10|16762.72|16682.72|16768.68|16688.68|16768.68|16688.68|16762.72|16682.72|10
1729595480000|2024-10-22 11:11:20|16769.71|16689.71|16766.6|16686.6|16769.71|16689.71|16766.49|16686.49|9
1729595490000|2024-10-22 11:11:30|16766.89|16686.89|16770.2|16690.2|16770.2|16690.2|16766.89|16686.89|10
1729595500000|2024-10-22 11:11:40|16770.14|16690.14|16772.23|16692.23|16772.23|16692.23|16769.83|16689.83|10
1729595510000|2024-10-22 11:11:50|16772.21|16692.21|16773.17|16693.17|16773.17|16693.17|16771.92|16691.92|8
1729595520000|2024-10-22 11:12:00|16773.41|16693.41|16779.38|16699.38|16779.56|16699.56|16773.41|16693.41|10
1729595530000|2024-10-22 11:12:10|16779.27|16699.27|16780.39|16700.39|16780.39|16700.39|16779.05|16699.05|9
1729595540000|2024-10-22 11:12:20|16780.77|16700.77|16780.95|16700.95|16780.95|16700.95|16780.08|16700.08|10
1729595550000|2024-10-22 11:12:30|16781.14|16701.14|16780.9|16700.9|16781.4|16701.4|16780.24|16700.24|10
1729595560000|2024-10-22 11:12:40|16780.98|16700.98|16780.86|16700.86|16781.46|16701.46|16779.21|16699.21|10
1729595570000|2024-10-22 11:12:50|16780.97|16700.97|16782.13|16702.13|16782.13|16702.13|16780.97|16700.97|9
1729595580000|2024-10-22 11:13:00|16782.14|16702.14|16781.87|16701.87|16782.25|16702.25|16781.87|16701.87|10
1729595590000|2024-10-22 11:13:10|16781.82|16701.82|16782.03|16702.03|16782.03|16702.03|16781.7|16701.7|9
1729595600000|2024-10-22 11:13:20|16784.12|16704.12|16784.69|16704.69|16784.69|16704.69|16783.63|16703.63|9
1729595610000|2024-10-22 11:13:30|16784.81|16704.81|16785.21|16705.21|16785.35|16705.35|16784.72|16704.72|10
1729595620000|2024-10-22 11:13:40|16785.17|16705.17|16784.65|16704.65|16785.56|16705.56|16784.65|16704.65|10
1729595630000|2024-10-22 11:13:50|16784.73|16704.73|16782.59|16702.59|16784.74|16704.74|16782.59|16702.59|8
1729595640000|2024-10-22 11:14:00|16782.11|16702.11|16783.43|16703.43|16783.43|16703.43|16781.44|16701.44|10
1729595650000|2024-10-22 11:14:10|16783.52|16703.52|16787.8|16707.8|16787.8|16707.8|16783.39|16703.39|10
1729595660000|2024-10-22 11:14:20|16787.7|16707.7|16787.66|16707.66|16788.13|16708.13|16787.66|16707.66|9
1729595670000|2024-10-22 11:14:30|16787.82|16707.82|16786.58|16706.58|16787.82|16707.82|16786.58|16706.58|10
1729595680000|2024-10-22 11:14:40|16786.5|16706.5|16786.68|16706.68|16786.72|16706.72|16786.5|16706.5|7
1729595690000|2024-10-22 11:14:50|16786.63|16706.63|16786.1|16706.1|16786.63|16706.63|16786.1|16706.1|9
1729595700000|2024-10-22 11:15:00|16785.92|16705.92|16786.83|16706.83|16786.83|16706.83|16785.63|16705.63|10
1729595710000|2024-10-22 11:15:10|16786.78|16706.78|16793.09|16713.09|16793.12|16713.12|16786.78|16706.78|10
1729595720000|2024-10-22 11:15:20|16792.98|16712.98|16791.59|16711.59|16793.03|16713.03|16791.59|16711.59|10
1729595730000|2024-10-22 11:15:30|16790.29|16710.29|16785.95|16705.95|16790.29|16710.29|16785.95|16705.95|9
1729595740000|2024-10-22 11:15:40|16785.94|16705.94|16784.66|16704.66|16785.95|16705.95|16784.66|16704.66|10
1729595750000|2024-10-22 11:15:50|16784.69|16704.69|16784.38|16704.38|16784.78|16704.78|16783.69|16703.69|9
1729595760000|2024-10-22 11:16:00|16784.46|16704.46|16785.2|16705.2|16785.58|16705.58|16784.46|16704.46|10
1729595770000|2024-10-22 11:16:10|16785.33|16705.33|16785.12|16705.12|16785.37|16705.37|16784.56|16704.56|10
1729595780000|2024-10-22 11:16:20|16785.58|16705.58|16786.17|16706.17|16787.23|16707.23|16785.58|16705.58|10
1729595790000|2024-10-22 11:16:30|16785.86|16705.86|16784.81|16704.81|16785.86|16705.86|16784.81|16704.81|9
1729595800000|2024-10-22 11:16:40|16784.58|16704.58|16781.32|16701.32|16784.58|16704.58|16781.32|16701.32|10
1729595810000|2024-10-22 11:16:50|16781.54|16701.54|16781.39|16701.39|16781.8|16701.8|16781.35|16701.35|10
1729595820000|2024-10-22 11:17:00|16781.36|16701.36|16781.87|16701.87|16781.87|16701.87|16781.12|16701.12|9
1729595830000|2024-10-22 11:17:10|16782.49|16702.49|16781.33|16701.33|16783.24|16703.24|16781.27|16701.27|10
1729595840000|2024-10-22 11:17:20|16780.97|16700.97|16780.71|16700.71|16781.28|16701.28|16780.51|16700.51|10
1729595850000|2024-10-22 11:17:30|16780.58|16700.58|16776.34|16696.34|16780.58|16700.58|16776.13|16696.13|10
1729595860000|2024-10-22 11:17:40|16776.32|16696.32|16774.87|16694.87|16776.32|16696.32|16774.77|16694.77|10
1729595870000|2024-10-22 11:17:50|16774.59|16694.59|16774.47|16694.47|16774.83|16694.83|16774.25|16694.25|9
1729595880000|2024-10-22 11:18:00|16774.44|16694.44|16773.74|16693.74|16774.44|16694.44|16773.17|16693.17|10
1729595890000|2024-10-22 11:18:10|16774.05|16694.05|16773.39|16693.39|16774.14|16694.14|16773.28|16693.28|10
1729595900000|2024-10-22 11:18:20|16773.03|16693.03|16772.29|16692.29|16773.77|16693.77|16772.26|16692.26|10
1729595910000|2024-10-22 11:18:30|16772.24|16692.24|16771.33|16691.33|16772.24|16692.24|16771.32|16691.32|10
1729595920000|2024-10-22 11:18:40|16771.38|16691.38|16771.54|16691.54|16771.74|16691.74|16771.34|16691.34|8
1729595930000|2024-10-22 11:18:50|16771.41|16691.41|16771.41|16691.41|16771.41|16691.41|16770.84|16690.84|8
1729595940000|2024-10-22 11:19:00|16771.43|16691.43|16770.02|16690.02|16771.43|16691.43|16769.81|16689.81|10
1729595950000|2024-10-22 11:19:10|16769.78|16689.78|16769.66|16689.66|16769.78|16689.78|16768.96|16688.96|8
1729595960000|2024-10-22 11:19:20|16769.64|16689.64|16771.57|16691.57|16771.57|16691.57|16769.64|16689.64|10
1729595970000|2024-10-22 11:19:30|16771.78|16691.78|16771.68|16691.68|16772.34|16692.34|16771.64|16691.64|10
1729595980000|2024-10-22 11:19:40|16771.82|16691.82|16773.02|16693.02|16773.02|16693.02|16771.82|16691.82|10
1729595990000|2024-10-22 11:19:50|16773.04|16693.04|16774.68|16694.68|16774.68|16694.68|16773.04|16693.04|9
1729596000000|2024-10-22 11:20:00|16774.98|16694.98|16775.86|16695.86|16775.9|16695.9|16774.61|16694.61|10
1729596010000|2024-10-22 11:20:10|16776.42|16696.42|16776.39|16696.39|16776.56|16696.56|16776.39|16696.39|9
1729596020000|2024-10-22 11:20:20|16776.4|16696.4|16777.43|16697.43|16777.43|16697.43|16776.4|16696.4|8
1729596030000|2024-10-22 11:20:30|16777.44|16697.44|16774.44|16694.44|16777.76|16697.76|16774.44|16694.44|10
1729596040000|2024-10-22 11:20:40|16774.41|16694.41|16776.47|16696.47|16776.47|16696.47|16774.41|16694.41|10
1729596050000|2024-10-22 11:20:50|16776.6|16696.6|16777.69|16697.69|16777.95|16697.95|16776.6|16696.6|10
1729596060000|2024-10-22 11:21:00|16778.04|16698.04|16779.56|16699.56|16779.58|16699.58|16778.04|16698.04|9
1729596070000|2024-10-22 11:21:10|16779.55|16699.55|16779.95|16699.95|16780.08|16700.08|16779.55|16699.55|10
1729596080000|2024-10-22 11:21:20|16779.99|16699.99|16779.11|16699.11|16780.18|16700.18|16779.06|16699.06|10
1729596090000|2024-10-22 11:21:30|16779.08|16699.08|16774.53|16694.53|16779.08|16699.08|16774.53|16694.53|10
1729596100000|2024-10-22 11:21:40|16774.55|16694.55|16774.46|16694.46|16774.7|16694.7|16774.19|16694.19|10
1729596110000|2024-10-22 11:21:50|16773.74|16693.74|16774.04|16694.04|16774.04|16694.04|16773.5|16693.5|10
1729596120000|2024-10-22 11:22:00|16774.2|16694.2|16774.19|16694.19|16774.79|16694.79|16774.19|16694.19|10
1729596130000|2024-10-22 11:22:10|16773.97|16693.97|16774.3|16694.3|16774.33|16694.33|16773.83|16693.83|10
1729596140000|2024-10-22 11:22:20|16773.98|16693.98|16774.01|16694.01|16774.31|16694.31|16773.97|16693.97|10
1729596150000|2024-10-22 11:22:30|16773.88|16693.88|16773.03|16693.03|16773.88|16693.88|16772.69|16692.69|8
1729596160000|2024-10-22 11:22:40|16773.15|16693.15|16772.9|16692.9|16773.18|16693.18|16772.47|16692.47|10
1729596170000|2024-10-22 11:22:50|16773.02|16693.02|16773.31|16693.31|16773.43|16693.43|16772.78|16692.78|10
1729596180000|2024-10-22 11:23:00|16773.38|16693.38|16771.93|16691.93|16773.42|16693.42|16771.93|16691.93|8
1729596190000|2024-10-22 11:23:10|16771.9|16691.9|16770.77|16690.77|16771.9|16691.9|16770.42|16690.42|10
1729596200000|2024-10-22 11:23:20|16771.18|16691.18|16769.97|16689.97|16771.74|16691.74|16769.97|16689.97|10
1729596210000|2024-10-22 11:23:30|16770.26|16690.26|16770.89|16690.89|16770.99|16690.99|16770.23|16690.23|9
1729596220000|2024-10-22 11:23:40|16770.93|16690.93|16772.16|16692.16|16772.52|16692.52|16770.93|16690.93|10
1729596230000|2024-10-22 11:23:50|16772.23|16692.23|16772.21|16692.21|16772.23|16692.23|16771.59|16691.59|10
1729596240000|2024-10-22 11:24:00|16772.34|16692.34|16773.94|16693.94|16773.94|16693.94|16772.34|16692.34|10
1729596250000|2024-10-22 11:24:10|16774.02|16694.02|16773.86|16693.86|16774.27|16694.27|16773.86|16693.86|9
1729596260000|2024-10-22 11:24:20|16774.06|16694.06|16774.79|16694.79|16774.79|16694.79|16773.95|16693.95|10
1729596270000|2024-10-22 11:24:30|16775.03|16695.03|16774.89|16694.89|16775.52|16695.52|16774.75|16694.75|10
1729596280000|2024-10-22 11:24:40|16774.74|16694.74|16772.44|16692.44|16774.74|16694.74|16772.44|16692.44|10
1729596290000|2024-10-22 11:24:50|16772.36|16692.36|16773.31|16693.31|16773.31|16693.31|16772.36|16692.36|8
1729596300000|2024-10-22 11:25:00|16773.3|16693.3|16773.74|16693.74|16773.74|16693.74|16773.3|16693.3|8
1729596310000|2024-10-22 11:25:10|16774.34|16694.34|16775.82|16695.82|16775.82|16695.82|16774.34|16694.34|9
1729596320000|2024-10-22 11:25:20|16776.2|16696.2|16778.83|16698.83|16778.84|16698.84|16776.2|16696.2|10
1729596330000|2024-10-22 11:25:30|16778.7|16698.7|16779.67|16699.67|16779.67|16699.67|16778.7|16698.7|10
1729596340000|2024-10-22 11:25:40|16779.82|16699.82|16781.23|16701.23|16781.23|16701.23|16779.8|16699.8|10
1729596350000|2024-10-22 11:25:50|16781.42|16701.42|16783.13|16703.13|16783.22|16703.22|16781.42|16701.42|9
1729596360000|2024-10-22 11:26:00|16783.12|16703.12|16784.44|16704.44|16784.44|16704.44|16783.12|16703.12|10
1729596370000|2024-10-22 11:26:10|16784.86|16704.86|16785.51|16705.51|16785.51|16705.51|16784.82|16704.82|10
1729596380000|2024-10-22 11:26:20|16785.55|16705.55|16785.68|16705.68|16785.93|16705.93|16785.28|16705.28|10
1729596390000|2024-10-22 11:26:30|16785.67|16705.67|16786.12|16706.12|16786.12|16706.12|16785.49|16705.49|9
1729596400000|2024-10-22 11:26:40|16786.28|16706.28|16786.51|16706.51|16786.51|16706.51|16786.28|16706.28|9
1729596410000|2024-10-22 11:26:50|16786.48|16706.48|16787.03|16707.03|16787.23|16707.23|16786.35|16706.35|10
1729596420000|2024-10-22 11:27:00|16787|16707|16787.96|16707.96|16788.25|16708.25|16787|16707|10
1729596430000|2024-10-22 11:27:10|16788.12|16708.12|16793.57|16713.57|16793.57|16713.57|16788.12|16708.12|10
1729596440000|2024-10-22 11:27:20|16794.6|16714.6|16797.96|16717.96|16797.96|16717.96|16794.6|16714.6|10
1729596450000|2024-10-22 11:27:30|16798.02|16718.02|16798.2|16718.2|16798.2|16718.2|16797.42|16717.42|10
1729596460000|2024-10-22 11:27:40|16798.24|16718.24|16799.44|16719.44|16799.74|16719.74|16798.24|16718.24|9
1729596470000|2024-10-22 11:27:50|16799.96|16719.96|16801.33|16721.33|16801.33|16721.33|16799.67|16719.67|10
1729596480000|2024-10-22 11:28:00|16802.16|16722.16|16805.91|16725.91|16806.08|16726.08|16802.16|16722.16|10
1729596490000|2024-10-22 11:28:10|16805.97|16725.97|16814.92|16734.92|16814.92|16734.92|16805.97|16725.97|10
1729596500000|2024-10-22 11:28:20|16815.16|16735.16|16814.52|16734.52|16815.16|16735.16|16814.11|16734.11|10
1729596510000|2024-10-22 11:28:30|16814.16|16734.16|16815.59|16735.59|16815.59|16735.59|16814.14|16734.14|10
1729596520000|2024-10-22 11:28:40|16815.67|16735.67|16814.63|16734.63|16816.08|16736.08|16814.63|16734.63|10
1729596530000|2024-10-22 11:28:50|16814.47|16734.47|16813.26|16733.26|16814.47|16734.47|16813.26|16733.26|9
1729596540000|2024-10-22 11:29:00|16812.72|16732.72|16811.51|16731.51|16812.72|16732.72|16811.51|16731.51|10
1729596550000|2024-10-22 11:29:10|16811.56|16731.56|16811.82|16731.82|16812.22|16732.22|16811.56|16731.56|9
1729596560000|2024-10-22 11:29:20|16811.81|16731.81|16810.57|16730.57|16811.9|16731.9|16810.57|16730.57|9
1729596570000|2024-10-22 11:29:30|16810.86|16730.86|16811.05|16731.05|16811.74|16731.74|16810.7|16730.7|10
1729596580000|2024-10-22 11:29:40|16811.07|16731.07|16810.9|16730.9|16811.08|16731.08|16810.9|16730.9|10
1729596590000|2024-10-22 11:29:50|16810.89|16730.89|16811.37|16731.37|16811.72|16731.72|16810.81|16730.81|10
1729596600000|2024-10-22 11:30:00|16811.34|16731.34|16812.63|16732.63|16812.81|16732.81|16811.34|16731.34|10
1729596610000|2024-10-22 11:30:10|16812.48|16732.48|16812.01|16732.01|16812.48|16732.48|16811.48|16731.48|10
1729596620000|2024-10-22 11:30:20|16812.21|16732.21|16812.35|16732.35|16813.08|16733.08|16812.21|16732.21|10
1729596630000|2024-10-22 11:30:30|16812.31|16732.31|16812.11|16732.11|16812.66|16732.66|16812.11|16732.11|9
1729596640000|2024-10-22 11:30:40|16812.38|16732.38|16811.39|16731.39|16812.54|16732.54|16811.39|16731.39|9
1729596650000|2024-10-22 11:30:50|16811.81|16731.81|16812.72|16732.72|16812.72|16732.72|16809.8|16729.8|10
1729596660000|2024-10-22 11:31:00|16813.74|16733.74|16821.07|16741.07|16821.07|16741.07|16813.74|16733.74|10
1729596670000|2024-10-22 11:31:10|16821.47|16741.47|16824.27|16744.27|16824.27|16744.27|16821.47|16741.47|10
1729596680000|2024-10-22 11:31:20|16824.95|16744.95|16827.61|16747.61|16827.61|16747.61|16824.95|16744.95|10
1729596690000|2024-10-22 11:31:30|16827.71|16747.71|16827.39|16747.39|16827.96|16747.96|16827.26|16747.26|10
1729596700000|2024-10-22 11:31:40|16827.31|16747.31|16829.88|16749.88|16829.99|16749.99|16826.97|16746.97|9
1729596710000|2024-10-22 11:31:50|16829.54|16749.54|16829.46|16749.46|16829.54|16749.54|16828.84|16748.84|10
1729596720000|2024-10-22 11:32:00|16829.51|16749.51|16829|16749|16829.73|16749.73|16828.89|16748.89|10
1729596730000|2024-10-22 11:32:10|16828.84|16748.84|16832.12|16752.12|16832.12|16752.12|16828.61|16748.61|10
1729596740000|2024-10-22 11:32:20|16832.44|16752.44|16829.84|16749.84|16832.44|16752.44|16829.84|16749.84|10
1729596750000|2024-10-22 11:32:30|16829.53|16749.53|16827.71|16747.71|16829.84|16749.84|16827.71|16747.71|10
1729596760000|2024-10-22 11:32:40|16827.64|16747.64|16825.72|16745.72|16827.64|16747.64|16825.54|16745.54|10
1729596770000|2024-10-22 11:32:50|16825.75|16745.75|16815.65|16735.65|16825.76|16745.76|16815.65|16735.65|10
1729596780000|2024-10-22 11:33:00|16814.28|16734.28|16813.33|16733.33|16814.28|16734.28|16813.14|16733.14|10
1729596790000|2024-10-22 11:33:10|16813.24|16733.24|16809.36|16729.36|16813.28|16733.28|16809.36|16729.36|10
1729596800000|2024-10-22 11:33:20|16809.43|16729.43|16805.54|16725.54|16809.43|16729.43|16805.54|16725.54|10
1729596810000|2024-10-22 11:33:30|16804.67|16724.67|16804.59|16724.59|16804.67|16724.67|16802.87|16722.87|10
1729596820000|2024-10-22 11:33:40|16804.2|16724.2|16805.22|16725.22|16805.44|16725.44|16804.2|16724.2|10
1729596830000|2024-10-22 11:33:50|16801.94|16721.94|16801.86|16721.86|16802.63|16722.63|16801.86|16721.86|10
1729596840000|2024-10-22 11:34:00|16801.89|16721.89|16803.91|16723.91|16803.91|16723.91|16800.8|16720.8|10
1729596850000|2024-10-22 11:34:10|16803.58|16723.58|16806.36|16726.36|16806.36|16726.36|16803.58|16723.58|10
1729596860000|2024-10-22 11:34:20|16806.42|16726.42|16806.78|16726.78|16807.07|16727.07|16806.42|16726.42|10
1729596870000|2024-10-22 11:34:30|16806.85|16726.85|16807.69|16727.69|16807.7|16727.7|16806.53|16726.53|10
1729596880000|2024-10-22 11:34:40|16807.71|16727.71|16807.27|16727.27|16807.86|16727.86|16807.26|16727.26|8
1729596890000|2024-10-22 11:34:50|16807.24|16727.24|16807.17|16727.17|16807.24|16727.24|16806.77|16726.77|10
1729596900000|2024-10-22 11:35:00|16807.16|16727.16|16806.31|16726.31|16807.26|16727.26|16806.31|16726.31|10
1729596910000|2024-10-22 11:35:10|16805.67|16725.67|16804.84|16724.84|16805.67|16725.67|16804.05|16724.05|10
1729596920000|2024-10-22 11:35:20|16804.45|16724.45|16803.76|16723.76|16804.58|16724.58|16803.76|16723.76|9
1729596930000|2024-10-22 11:35:30|16803.64|16723.64|16802.91|16722.91|16803.64|16723.64|16802.86|16722.86|7
1729596940000|2024-10-22 11:35:40|16803.1|16723.1|16803.72|16723.72|16803.97|16723.97|16803.1|16723.1|10
1729596950000|2024-10-22 11:35:50|16803.47|16723.47|16799.84|16719.84|16803.47|16723.47|16799.84|16719.84|10
1729596960000|2024-10-22 11:36:00|16799.75|16719.75|16800.2|16720.2|16800.2|16720.2|16799.44|16719.44|10
1729596970000|2024-10-22 11:36:10|16801.34|16721.34|16807.31|16727.31|16807.45|16727.45|16801.34|16721.34|10
1729596980000|2024-10-22 11:36:20|16806.91|16726.91|16808.76|16728.76|16808.76|16728.76|16806.91|16726.91|10
1729596990000|2024-10-22 11:36:30|16809.62|16729.62|16811.42|16731.42|16811.67|16731.67|16809.62|16729.62|10
1729597000000|2024-10-22 11:36:40|16811.72|16731.72|16813.14|16733.14|16813.16|16733.16|16811.44|16731.44|10
1729597010000|2024-10-22 11:36:50|16813.03|16733.03|16811.86|16731.86|16813.45|16733.45|16811.8|16731.8|10
1729597020000|2024-10-22 11:37:00|16811.66|16731.66|16810.16|16730.16|16811.66|16731.66|16810.16|16730.16|9
1729597030000|2024-10-22 11:37:10|16809.74|16729.74|16806.81|16726.81|16809.74|16729.74|16806.81|16726.81|9
1729597040000|2024-10-22 11:37:20|16805.11|16725.11|16803.88|16723.88|16805.11|16725.11|16802.81|16722.81|10
1729597050000|2024-10-22 11:37:30|16803.97|16723.97|16804.13|16724.13|16804.87|16724.87|16803.97|16723.97|10
1729597060000|2024-10-22 11:37:40|16803.64|16723.64|16803.25|16723.25|16803.93|16723.93|16803.07|16723.07|9
1729597070000|2024-10-22 11:37:50|16803.24|16723.24|16803.04|16723.04|16803.29|16723.29|16803.02|16723.02|9
1729597080000|2024-10-22 11:38:00|16803.03|16723.03|16804.1|16724.1|16804.55|16724.55|16802.9|16722.9|10
1729597090000|2024-10-22 11:38:10|16804.17|16724.17|16805.22|16725.22|16805.22|16725.22|16803.96|16723.96|10
1729597100000|2024-10-22 11:38:20|16805.6|16725.6|16805.92|16725.92|16806|16726|16805.44|16725.44|10
1729597110000|2024-10-22 11:38:30|16805.56|16725.56|16805.76|16725.76|16806.17|16726.17|16805.56|16725.56|10
1729597120000|2024-10-22 11:38:40|16805.82|16725.82|16805.6|16725.6|16805.83|16725.83|16805.55|16725.55|10
1729597130000|2024-10-22 11:38:50|16804.44|16724.44|16804.4|16724.4|16804.58|16724.58|16804.11|16724.11|9
1729597140000|2024-10-22 11:39:00|16804.38|16724.38|16804.75|16724.75|16805.09|16725.09|16804.38|16724.38|10
1729597150000|2024-10-22 11:39:10|16804.74|16724.74|16803.35|16723.35|16804.74|16724.74|16803.33|16723.33|10
1729597160000|2024-10-22 11:39:20|16803.34|16723.34|16804.5|16724.5|16804.51|16724.51|16803.34|16723.34|9
1729597170000|2024-10-22 11:39:30|16804.68|16724.68|16804.48|16724.48|16804.86|16724.86|16804.48|16724.48|9
1729597180000|2024-10-22 11:39:40|16804.15|16724.15|16804.74|16724.74|16804.86|16724.86|16804.15|16724.15|10
1729597190000|2024-10-22 11:39:50|16804.4|16724.4|16804.47|16724.47|16804.53|16724.53|16804.09|16724.09|10
1729597200000|2024-10-22 11:40:00|16804.45|16724.45|16812.47|16732.47|16812.47|16732.47|16804.07|16724.07|10
1729597210000|2024-10-22 11:40:10|16812.87|16732.87|16814.93|16734.93|16816.18|16736.18|16812.87|16732.87|10
1729597220000|2024-10-22 11:40:20|16814.77|16734.77|16814.95|16734.95|16814.95|16734.95|16814.13|16734.13|10
1729597230000|2024-10-22 11:40:30|16815.02|16735.02|16814.81|16734.81|16815.02|16735.02|16814.61|16734.61|9
1729597240000|2024-10-22 11:40:40|16814.79|16734.79|16814.69|16734.69|16815.01|16735.01|16814.59|16734.59|9
1729597250000|2024-10-22 11:40:50|16814.56|16734.56|16812.88|16732.88|16814.56|16734.56|16812.88|16732.88|9
1729597260000|2024-10-22 11:41:00|16812.8|16732.8|16812.47|16732.47|16812.8|16732.8|16812.29|16732.29|10
1729597270000|2024-10-22 11:41:10|16812.49|16732.49|16812.19|16732.19|16812.56|16732.56|16810.6|16730.6|10
1729597280000|2024-10-22 11:41:20|16812.22|16732.22|16809.1|16729.1|16812.22|16732.22|16809.1|16729.1|10
1729597290000|2024-10-22 11:41:30|16808.63|16728.63|16807.99|16727.99|16808.63|16728.63|16807.19|16727.19|10
1729597300000|2024-10-22 11:41:40|16808.06|16728.06|16806.89|16726.89|16808.39|16728.39|16806.89|16726.89|10
1729597310000|2024-10-22 11:41:50|16807.84|16727.84|16812.18|16732.18|16813.22|16733.22|16807.84|16727.84|10
1729597320000|2024-10-22 11:42:00|16812.14|16732.14|16813.44|16733.44|16813.44|16733.44|16811.98|16731.98|9
1729597330000|2024-10-22 11:42:10|16814.06|16734.06|16813.49|16733.49|16814.21|16734.21|16813.49|16733.49|10
1729597340000|2024-10-22 11:42:20|16812.39|16732.39|16806.38|16726.38|16812.39|16732.39|16806.38|16726.38|10
1729597350000|2024-10-22 11:42:30|16805.8|16725.8|16804.1|16724.1|16806.18|16726.18|16804.1|16724.1|10
1729597360000|2024-10-22 11:42:40|16803.97|16723.97|16803.15|16723.15|16803.97|16723.97|16803.15|16723.15|10
1729597370000|2024-10-22 11:42:50|16803.02|16723.02|16804.89|16724.89|16804.89|16724.89|16803.02|16723.02|10
1729597380000|2024-10-22 11:43:00|16804.97|16724.97|16804.17|16724.17|16805.02|16725.02|16804.17|16724.17|10
1729597390000|2024-10-22 11:43:10|16803.98|16723.98|16805.02|16725.02|16805.1|16725.1|16803.98|16723.98|10
1729597400000|2024-10-22 11:43:20|16805.06|16725.06|16803.11|16723.11|16806.04|16726.04|16803.11|16723.11|10
1729597410000|2024-10-22 11:43:30|16802.47|16722.47|16802.1|16722.1|16802.47|16722.47|16801.8|16721.8|9
1729597420000|2024-10-22 11:43:40|16802.38|16722.38|16803.46|16723.46|16803.46|16723.46|16802.38|16722.38|10
1729597430000|2024-10-22 11:43:50|16803.84|16723.84|16805.43|16725.43|16805.43|16725.43|16803.84|16723.84|10
1729597440000|2024-10-22 11:44:00|16805.48|16725.48|16805.88|16725.88|16805.88|16725.88|16805.06|16725.06|10
1729597450000|2024-10-22 11:44:10|16805.92|16725.92|16806.82|16726.82|16806.82|16726.82|16805.92|16725.92|10
1729597460000|2024-10-22 11:44:20|16806.5|16726.5|16804.12|16724.12|16806.5|16726.5|16804.12|16724.12|10
1729597470000|2024-10-22 11:44:30|16804.01|16724.01|16804.06|16724.06|16804.06|16724.06|16803.13|16723.13|10
1729597480000|2024-10-22 11:44:40|16804.44|16724.44|16804.37|16724.37|16804.66|16724.66|16804.23|16724.23|9
1729597490000|2024-10-22 11:44:50|16804.3|16724.3|16803.78|16723.78|16804.3|16724.3|16802.9|16722.9|10
1729597500000|2024-10-22 11:45:00|16803.82|16723.82|16804.52|16724.52|16804.52|16724.52|16803.6|16723.6|10
1729597510000|2024-10-22 11:45:10|16804.86|16724.86|16802.95|16722.95|16804.86|16724.86|16802.95|16722.95|10
1729597520000|2024-10-22 11:45:20|16802.67|16722.67|16798.47|16718.47|16802.67|16722.67|16798.47|16718.47|10
1729597530000|2024-10-22 11:45:30|16797.95|16717.95|16793.82|16713.82|16797.95|16717.95|16793.09|16713.09|10
1729597540000|2024-10-22 11:45:40|16793.58|16713.58|16792.04|16712.04|16793.58|16713.58|16792.03|16712.03|10
1729597550000|2024-10-22 11:45:50|16792.11|16712.11|16792.06|16712.06|16792.24|16712.24|16791.88|16711.88|10
1729597560000|2024-10-22 11:46:00|16792.19|16712.19|16793.31|16713.31|16793.31|16713.31|16791.36|16711.36|10
1729597570000|2024-10-22 11:46:10|16793.6|16713.6|16795.93|16715.93|16795.93|16715.93|16793.29|16713.29|10
1729597580000|2024-10-22 11:46:20|16796.04|16716.04|16795.96|16715.96|16796.73|16716.73|16795.96|16715.96|10
1729597590000|2024-10-22 11:46:30|16795.91|16715.91|16795.81|16715.81|16795.91|16715.91|16795.51|16715.51|10
1729597600000|2024-10-22 11:46:40|16795.9|16715.9|16792.34|16712.34|16795.9|16715.9|16792.34|16712.34|9
1729597610000|2024-10-22 11:46:50|16792.6|16712.6|16794.91|16714.91|16794.91|16714.91|16792.6|16712.6|10
1729597620000|2024-10-22 11:47:00|16794.93|16714.93|16794.33|16714.33|16794.93|16714.93|16794.33|16714.33|9
1729597630000|2024-10-22 11:47:10|16794.28|16714.28|16792.02|16712.02|16794.32|16714.32|16792.02|16712.02|10
1729597640000|2024-10-22 11:47:20|16792.07|16712.07|16791.97|16711.97|16792.07|16712.07|16790.84|16710.84|9
1729597650000|2024-10-22 11:47:30|16792.76|16712.76|16790.91|16710.91|16792.76|16712.76|16790.78|16710.78|9
1729597660000|2024-10-22 11:47:40|16791.3|16711.3|16792.01|16712.01|16792.25|16712.25|16791.3|16711.3|10
1729597670000|2024-10-22 11:47:50|16792.03|16712.03|16789.93|16709.93|16792.14|16712.14|16789.93|16709.93|10
1729597680000|2024-10-22 11:48:00|16789.89|16709.89|16789.52|16709.52|16789.89|16709.89|16789.24|16709.24|10
1729597690000|2024-10-22 11:48:10|16789.76|16709.76|16787.7|16707.7|16790.12|16710.12|16787.7|16707.7|10
1729597700000|2024-10-22 11:48:20|16787.23|16707.23|16785.47|16705.47|16787.23|16707.23|16785.33|16705.33|10
1729597710000|2024-10-22 11:48:30|16785.28|16705.28|16785.06|16705.06|16785.51|16705.51|16784.82|16704.82|10
1729597720000|2024-10-22 11:48:40|16785.2|16705.2|16791.03|16711.03|16791.03|16711.03|16784.73|16704.73|9
1729597730000|2024-10-22 11:48:50|16791.15|16711.15|16790.16|16710.16|16792.16|16712.16|16790.16|16710.16|10
1729597740000|2024-10-22 11:49:00|16790.17|16710.17|16790.38|16710.38|16790.77|16710.77|16790.17|16710.17|10
1729597750000|2024-10-22 11:49:10|16790.31|16710.31|16789.47|16709.47|16791.27|16711.27|16789.33|16709.33|9
1729597760000|2024-10-22 11:49:20|16789.48|16709.48|16794.36|16714.36|16794.36|16714.36|16789.48|16709.48|10
1729597770000|2024-10-22 11:49:30|16794.14|16714.14|16792.29|16712.29|16794.14|16714.14|16792.26|16712.26|10
1729597780000|2024-10-22 11:49:40|16792.34|16712.34|16793.77|16713.77|16793.77|16713.77|16792.25|16712.25|9
1729597790000|2024-10-22 11:49:50|16793.78|16713.78|16789.2|16709.2|16793.82|16713.82|16788.96|16708.96|10
1729597800000|2024-10-22 11:50:00|16789.15|16709.15|16788.13|16708.13|16789.15|16709.15|16788.13|16708.13|10
1729597810000|2024-10-22 11:50:10|16788.21|16708.21|16788.13|16708.13|16788.21|16708.21|16787.97|16707.97|10
1729597820000|2024-10-22 11:50:20|16788.17|16708.17|16788.6|16708.6|16788.6|16708.6|16787.93|16707.93|10
1729597830000|2024-10-22 11:50:30|16788.63|16708.63|16791.21|16711.21|16791.21|16711.21|16788.57|16708.57|10
1729597840000|2024-10-22 11:50:40|16791.13|16711.13|16793.25|16713.25|16793.25|16713.25|16791.13|16711.13|10
1729597850000|2024-10-22 11:50:50|16793.43|16713.43|16793.44|16713.44|16793.88|16713.88|16793.43|16713.43|10
1729597860000|2024-10-22 11:51:00|16793.43|16713.43|16794.08|16714.08|16794.08|16714.08|16793.43|16713.43|10
1729597870000|2024-10-22 11:51:10|16796.58|16716.58|16798.37|16718.37|16799.22|16719.22|16796.58|16716.58|10
1729597880000|2024-10-22 11:51:20|16798.01|16718.01|16797.87|16717.87|16798.01|16718.01|16797.44|16717.44|10
1729597890000|2024-10-22 11:51:30|16798.23|16718.23|16796.27|16716.27|16798.48|16718.48|16796.27|16716.27|10
1729597900000|2024-10-22 11:51:40|16796.28|16716.28|16796.11|16716.11|16796.45|16716.45|16795.73|16715.73|9
1729597910000|2024-10-22 11:51:50|16796.27|16716.27|16796.49|16716.49|16796.75|16716.75|16796.21|16716.21|9
1729597920000|2024-10-22 11:52:00|16796.4|16716.4|16797.44|16717.44|16797.65|16717.65|16796.4|16716.4|10
1729597930000|2024-10-22 11:52:10|16797.32|16717.32|16797.16|16717.16|16797.8|16717.8|16797.15|16717.15|10
1729597940000|2024-10-22 11:52:20|16797.11|16717.11|16797.41|16717.41|16797.67|16717.67|16797.08|16717.08|10
1729597950000|2024-10-22 11:52:30|16797.15|16717.15|16795.99|16715.99|16797.15|16717.15|16795.99|16715.99|10
1729597960000|2024-10-22 11:52:40|16795.86|16715.86|16795.41|16715.41|16795.86|16715.86|16795.29|16715.29|9
1729597970000|2024-10-22 11:52:50|16795.44|16715.44|16795.14|16715.14|16795.5|16715.5|16795.04|16715.04|10
1729597980000|2024-10-22 11:53:00|16795.16|16715.16|16795.34|16715.34|16795.44|16715.44|16795.16|16715.16|10
1729597990000|2024-10-22 11:53:10|16795.32|16715.32|16794.67|16714.67|16795.32|16715.32|16794.65|16714.65|9
1729598000000|2024-10-22 11:53:20|16796.34|16716.34|16797.2|16717.2|16797.59|16717.59|16796.34|16716.34|10
1729598010000|2024-10-22 11:53:30|16797.3|16717.3|16796.27|16716.27|16797.3|16717.3|16796.27|16716.27|10
1729598020000|2024-10-22 11:53:40|16796.24|16716.24|16795.67|16715.67|16796.24|16716.24|16795.2|16715.2|10
1729598030000|2024-10-22 11:53:50|16795.68|16715.68|16795.11|16715.11|16795.69|16715.69|16795.05|16715.05|9
1729598040000|2024-10-22 11:54:00|16795.15|16715.15|16793.8|16713.8|16795.17|16715.17|16793.8|16713.8|10
1729598050000|2024-10-22 11:54:10|16793.76|16713.76|16795.11|16715.11|16795.3|16715.3|16793.76|16713.76|10
1729598060000|2024-10-22 11:54:20|16795.46|16715.46|16795.48|16715.48|16795.73|16715.73|16795.46|16715.46|10
1729598070000|2024-10-22 11:54:30|16795.43|16715.43|16795.39|16715.39|16795.43|16715.43|16795.16|16715.16|10
1729598080000|2024-10-22 11:54:40|16795.5|16715.5|16794.74|16714.74|16795.61|16715.61|16794.74|16714.74|10
1729598090000|2024-10-22 11:54:50|16794.6|16714.6|16793.7|16713.7|16794.6|16714.6|16793.7|16713.7|9
1729598100000|2024-10-22 11:55:00|16793.29|16713.29|16792.47|16712.47|16793.29|16713.29|16792.14|16712.14|10
1729598110000|2024-10-22 11:55:10|16792.04|16712.04|16792.69|16712.69|16792.69|16712.69|16791.77|16711.77|10
1729598120000|2024-10-22 11:55:20|16791.89|16711.89|16791.89|16711.89|16792.03|16712.03|16791.51|16711.51|8
1729598130000|2024-10-22 11:55:30|16791.86|16711.86|16792.96|16712.96|16793.01|16713.01|16791.74|16711.74|10
1729598140000|2024-10-22 11:55:40|16792.84|16712.84|16793.02|16713.02|16793.02|16713.02|16792.84|16712.84|6
1729598150000|2024-10-22 11:55:50|16793.03|16713.03|16792.26|16712.26|16793.03|16713.03|16792.08|16712.08|8
1729598160000|2024-10-22 11:56:00|16792.25|16712.25|16792.38|16712.38|16792.6|16712.6|16792.23|16712.23|10
1729598170000|2024-10-22 11:56:10|16792.35|16712.35|16791.38|16711.38|16792.56|16712.56|16791.27|16711.27|10
1729598180000|2024-10-22 11:56:20|16791.36|16711.36|16791.58|16711.58|16791.82|16711.82|16791.3|16711.3|9
1729598190000|2024-10-22 11:56:30|16791.62|16711.62|16790.55|16710.55|16791.62|16711.62|16790.45|16710.45|9
1729598200000|2024-10-22 11:56:40|16790.52|16710.52|16789.67|16709.67|16790.52|16710.52|16789.33|16709.33|10
1729598210000|2024-10-22 11:56:50|16789.42|16709.42|16789.46|16709.46|16789.59|16709.59|16789.09|16709.09|9
1729598220000|2024-10-22 11:57:00|16789.3|16709.3|16789.42|16709.42|16789.7|16709.7|16789.3|16709.3|8
1729598230000|2024-10-22 11:57:10|16789.38|16709.38|16789.55|16709.55|16789.55|16709.55|16788.52|16708.52|9
1729598240000|2024-10-22 11:57:20|16789.51|16709.51|16790.33|16710.33|16790.33|16710.33|16789.31|16709.31|10
1729598250000|2024-10-22 11:57:30|16790.37|16710.37|16790.07|16710.07|16790.45|16710.45|16789.96|16709.96|6
1729598260000|2024-10-22 11:57:40|16790.12|16710.12|16789.1|16709.1|16790.12|16710.12|16789.1|16709.1|8
1729598270000|2024-10-22 11:57:50|16789.03|16709.03|16787.81|16707.81|16789.03|16709.03|16787.81|16707.81|9
1729598280000|2024-10-22 11:58:00|16787.91|16707.91|16787.61|16707.61|16788.19|16708.19|16787.61|16707.61|9
1729598290000|2024-10-22 11:58:10|16787.53|16707.53|16786.87|16706.87|16787.53|16707.53|16786.87|16706.87|9
1729598300000|2024-10-22 11:58:20|16786.91|16706.91|16784.44|16704.44|16786.91|16706.91|16784.44|16704.44|10
1729598310000|2024-10-22 11:58:30|16784.66|16704.66|16782.82|16702.82|16784.92|16704.92|16782.82|16702.82|10
1729598320000|2024-10-22 11:58:40|16782.61|16702.61|16781.86|16701.86|16782.64|16702.64|16781.86|16701.86|9
1729598330000|2024-10-22 11:58:50|16781.76|16701.76|16783.06|16703.06|16783.06|16703.06|16781.76|16701.76|10
1729598340000|2024-10-22 11:59:00|16783.15|16703.15|16782.44|16702.44|16783.15|16703.15|16782.44|16702.44|10
1729598350000|2024-10-22 11:59:10|16782.43|16702.43|16782.03|16702.03|16782.46|16702.46|16782.02|16702.02|10
1729598360000|2024-10-22 11:59:20|16782.16|16702.16|16781.27|16701.27|16782.18|16702.18|16781.27|16701.27|9
1729598370000|2024-10-22 11:59:30|16781.06|16701.06|16781.25|16701.25|16781.29|16701.29|16781.01|16701.01|9
1729598380000|2024-10-22 11:59:40|16781.45|16701.45|16780.59|16700.59|16781.56|16701.56|16780.56|16700.56|8
1729598390000|2024-10-22 11:59:50|16780.58|16700.58|16779.44|16699.44|16780.61|16700.61|16779.44|16699.44|8
1729598400000|2024-10-22 12:00:00|16779.54|16699.54|16779.22|16699.22|16779.54|16699.54|16778.38|16698.38|10
1729598410000|2024-10-22 12:00:10|16779.09|16699.09|16778.12|16698.12|16779.09|16699.09|16777.83|16697.83|10
1729598420000|2024-10-22 12:00:20|16778.01|16698.01|16778.25|16698.25|16778.56|16698.56|16778.01|16698.01|10
1729598430000|2024-10-22 12:00:30|16778.24|16698.24|16776.69|16696.69|16778.24|16698.24|16776.69|16696.69|9
1729598440000|2024-10-22 12:00:40|16776.99|16696.99|16779.11|16699.11|16779.11|16699.11|16776.99|16696.99|9
1729598450000|2024-10-22 12:00:50|16779.15|16699.15|16779.74|16699.74|16779.74|16699.74|16779.15|16699.15|10
1729598460000|2024-10-22 12:01:00|16779.79|16699.79|16778.02|16698.02|16779.79|16699.79|16778.02|16698.02|10
1729598470000|2024-10-22 12:01:10|16778.04|16698.04|16777.9|16697.9|16778.53|16698.53|16777.86|16697.86|9
1729598480000|2024-10-22 12:01:20|16777.62|16697.62|16776.97|16696.97|16777.89|16697.89|16776.62|16696.62|8
1729598490000|2024-10-22 12:01:30|16776.92|16696.92|16777.81|16697.81|16777.81|16697.81|16776.92|16696.92|9
1729598500000|2024-10-22 12:01:40|16777.84|16697.84|16778.59|16698.59|16778.59|16698.59|16777.84|16697.84|9
1729598510000|2024-10-22 12:01:50|16778.77|16698.77|16779.53|16699.53|16779.53|16699.53|16778.77|16698.77|9
1729598520000|2024-10-22 12:02:00|16779.98|16699.98|16784.4|16704.4|16784.4|16704.4|16779.98|16699.98|10
1729598530000|2024-10-22 12:02:10|16784.46|16704.46|16786.7|16706.7|16786.7|16706.7|16784.46|16704.46|10
1729598540000|2024-10-22 12:02:20|16787.33|16707.33|16790.09|16710.09|16790.09|16710.09|16787.33|16707.33|9
1729598550000|2024-10-22 12:02:30|16789.87|16709.87|16790.71|16710.71|16790.91|16710.91|16789.38|16709.38|9
1729598560000|2024-10-22 12:02:40|16790.35|16710.35|16790.96|16710.96|16790.96|16710.96|16790.3|16710.3|10
1729598570000|2024-10-22 12:02:50|16790.97|16710.97|16792.13|16712.13|16792.51|16712.51|16790.97|16710.97|10
1729598580000|2024-10-22 12:03:00|16792.14|16712.14|16792.43|16712.43|16792.6|16712.6|16792.1|16712.1|9
1729598590000|2024-10-22 12:03:10|16792.2|16712.2|16792.26|16712.26|16792.26|16712.26|16791.5|16711.5|10
1729598600000|2024-10-22 12:03:20|16792.31|16712.31|16791.69|16711.69|16792.73|16712.73|16791.44|16711.44|10
1729598610000|2024-10-22 12:03:30|16792.8|16712.8|16794.64|16714.64|16794.64|16714.64|16792.8|16712.8|10
1729598620000|2024-10-22 12:03:40|16794.93|16714.93|16795.84|16715.84|16795.84|16715.84|16794.93|16714.93|10
1729598630000|2024-10-22 12:03:50|16795.74|16715.74|16796.75|16716.75|16797.03|16717.03|16795.74|16715.74|10
1729598640000|2024-10-22 12:04:00|16796.34|16716.34|16796.27|16716.27|16796.34|16716.34|16795.88|16715.88|8
1729598650000|2024-10-22 12:04:10|16796.21|16716.21|16795.77|16715.77|16797.09|16717.09|16795.77|16715.77|10
1729598660000|2024-10-22 12:04:20|16795.52|16715.52|16795.96|16715.96|16795.96|16715.96|16795.31|16715.31|8
1729598670000|2024-10-22 12:04:30|16795.94|16715.94|16795.29|16715.29|16795.94|16715.94|16795.01|16715.01|10
1729598680000|2024-10-22 12:04:40|16795.3|16715.3|16795.83|16715.83|16795.83|16715.83|16795.3|16715.3|9
1729598690000|2024-10-22 12:04:50|16795.82|16715.82|16796.17|16716.17|16796.24|16716.24|16795.63|16715.63|10
1729598700000|2024-10-22 12:05:00|16796.16|16716.16|16796.33|16716.33|16796.33|16716.33|16796.03|16716.03|9
1729598710000|2024-10-22 12:05:10|16796.37|16716.37|16794.84|16714.84|16796.37|16716.37|16794.72|16714.72|10
1729598720000|2024-10-22 12:05:20|16794.52|16714.52|16794.93|16714.93|16794.93|16714.93|16794.21|16714.21|9
1729598730000|2024-10-22 12:05:30|16795.16|16715.16|16801.72|16721.72|16801.72|16721.72|16795.16|16715.16|10
1729598740000|2024-10-22 12:05:40|16801.73|16721.73|16801.1|16721.1|16801.73|16721.73|16800.98|16720.98|9
1729598750000|2024-10-22 12:05:50|16801.01|16721.01|16800.98|16720.98|16801.03|16721.03|16800.52|16720.52|10
1729598760000|2024-10-22 12:06:00|16801.19|16721.19|16799.43|16719.43|16801.19|16721.19|16799.05|16719.05|10
1729598770000|2024-10-22 12:06:10|16799.38|16719.38|16800.69|16720.69|16800.69|16720.69|16799.29|16719.29|9
1729598780000|2024-10-22 12:06:20|16800.81|16720.81|16803.08|16723.08|16803.08|16723.08|16800.81|16720.81|9
1729598790000|2024-10-22 12:06:30|16803.21|16723.21|16803.76|16723.76|16803.76|16723.76|16803.21|16723.21|10
1729598800000|2024-10-22 12:06:40|16803.92|16723.92|16803.74|16723.74|16803.92|16723.92|16803.05|16723.05|10
1729598810000|2024-10-22 12:06:50|16803.71|16723.71|16803.66|16723.66|16803.88|16723.88|16803.57|16723.57|10
1729598820000|2024-10-22 12:07:00|16803.56|16723.56|16808.83|16728.83|16808.83|16728.83|16803.56|16723.56|10
1729598830000|2024-10-22 12:07:10|16808.94|16728.94|16810.86|16730.86|16812.33|16732.33|16808.94|16728.94|9
1729598840000|2024-10-22 12:07:20|16811.22|16731.22|16813.71|16733.71|16813.71|16733.71|16811.09|16731.09|10
1729598850000|2024-10-22 12:07:30|16813.77|16733.77|16816.54|16736.54|16816.55|16736.55|16813.77|16733.77|10
1729598860000|2024-10-22 12:07:40|16816.29|16736.29|16816.97|16736.97|16817.81|16737.81|16816.29|16736.29|10
1729598870000|2024-10-22 12:07:50|16816.4|16736.4|16813.73|16733.73|16816.4|16736.4|16813.73|16733.73|10
1729598880000|2024-10-22 12:08:00|16813.68|16733.68|16811.46|16731.46|16813.68|16733.68|16811.46|16731.46|10
1729598890000|2024-10-22 12:08:10|16811.32|16731.32|16818.31|16738.31|16818.31|16738.31|16811.32|16731.32|10
1729598900000|2024-10-22 12:08:20|16819.55|16739.55|16821.9|16741.9|16822.3|16742.3|16819.55|16739.55|10
1729598910000|2024-10-22 12:08:30|16822.21|16742.21|16823.85|16743.85|16823.85|16743.85|16822.21|16742.21|9
1729598920000|2024-10-22 12:08:40|16823.52|16743.52|16823.71|16743.71|16823.98|16743.98|16823.26|16743.26|10
1729598930000|2024-10-22 12:08:50|16823.63|16743.63|16825.82|16745.82|16825.82|16745.82|16823.53|16743.53|10
1729598940000|2024-10-22 12:09:00|16825.69|16745.69|16827.41|16747.41|16827.41|16747.41|16825.66|16745.66|10
1729598950000|2024-10-22 12:09:10|16827.9|16747.9|16829.58|16749.58|16829.86|16749.86|16827.9|16747.9|10
1729598960000|2024-10-22 12:09:20|16829.52|16749.52|16829.15|16749.15|16829.52|16749.52|16828.69|16748.69|10
1729598970000|2024-10-22 12:09:30|16828.97|16748.97|16829.19|16749.19|16829.59|16749.59|16828.87|16748.87|10
1729598980000|2024-10-22 12:09:40|16830.2|16750.2|16830.47|16750.47|16830.84|16750.84|16830.2|16750.2|10
1729598990000|2024-10-22 12:09:50|16830.45|16750.45|16831.15|16751.15|16831.53|16751.53|16830.35|16750.35|10
1729599000000|2024-10-22 12:10:00|16831.09|16751.09|16828.04|16748.04|16831.09|16751.09|16828.04|16748.04|9
1729599010000|2024-10-22 12:10:10|16827.88|16747.88|16828.29|16748.29|16828.39|16748.39|16827.88|16747.88|10
1729599020000|2024-10-22 12:10:20|16828.18|16748.18|16828.5|16748.5|16829.01|16749.01|16828.18|16748.18|10
1729599030000|2024-10-22 12:10:30|16828.46|16748.46|16829.2|16749.2|16829.57|16749.57|16828.46|16748.46|10
1729599040000|2024-10-22 12:10:40|16829.69|16749.69|16832.5|16752.5|16832.5|16752.5|16829.69|16749.69|10
1729599050000|2024-10-22 12:10:50|16832.54|16752.54|16833|16753|16833.02|16753.02|16832.32|16752.32|10
1729599060000|2024-10-22 12:11:00|16833.33|16753.33|16832.35|16752.35|16833.33|16753.33|16832.08|16752.08|10
1729599070000|2024-10-22 12:11:10|16832.79|16752.79|16830.19|16750.19|16832.79|16752.79|16830.19|16750.19|10
1729599080000|2024-10-22 12:11:20|16830.07|16750.07|16826.3|16746.3|16830.07|16750.07|16826.3|16746.3|10
1729599090000|2024-10-22 12:11:30|16826|16746|16824.63|16744.63|16826.14|16746.14|16823.17|16743.17|10
1729599100000|2024-10-22 12:11:40|16824.83|16744.83|16825.36|16745.36|16825.36|16745.36|16824.76|16744.76|10
1729599110000|2024-10-22 12:11:50|16825.83|16745.83|16821.76|16741.76|16825.83|16745.83|16821.76|16741.76|10
1729599120000|2024-10-22 12:12:00|16821.66|16741.66|16821.21|16741.21|16821.75|16741.75|16821.21|16741.21|10
1729599130000|2024-10-22 12:12:10|16821.18|16741.18|16820.59|16740.59|16821.19|16741.19|16820.47|16740.47|10
1729599140000|2024-10-22 12:12:20|16820.56|16740.56|16820.8|16740.8|16820.93|16740.93|16820.56|16740.56|9
1729599150000|2024-10-22 12:12:30|16820.84|16740.84|16820.39|16740.39|16820.87|16740.87|16820.13|16740.13|10
1729599160000|2024-10-22 12:12:40|16820.36|16740.36|16825.99|16745.99|16826.32|16746.32|16820.24|16740.24|9
1729599170000|2024-10-22 12:12:50|16825.88|16745.88|16824.64|16744.64|16826.88|16746.88|16824.64|16744.64|10
1729599180000|2024-10-22 12:13:00|16824.3|16744.3|16823.34|16743.34|16824.3|16744.3|16823.34|16743.34|10
1729599190000|2024-10-22 12:13:10|16823.04|16743.04|16821.84|16741.84|16823.04|16743.04|16821.84|16741.84|10
1729599200000|2024-10-22 12:13:20|16821.49|16741.49|16820.75|16740.75|16821.49|16741.49|16820.75|16740.75|10
1729599210000|2024-10-22 12:13:30|16820.95|16740.95|16821.04|16741.04|16821.16|16741.16|16820.94|16740.94|10
1729599220000|2024-10-22 12:13:40|16821.23|16741.23|16822.2|16742.2|16822.27|16742.27|16821.2|16741.2|9
1729599230000|2024-10-22 12:13:50|16823.14|16743.14|16817.8|16737.8|16823.65|16743.65|16817.8|16737.8|10
1729599240000|2024-10-22 12:14:00|16817.72|16737.72|16817.26|16737.26|16817.79|16737.79|16817.23|16737.23|10
1729599250000|2024-10-22 12:14:10|16817.27|16737.27|16818.43|16738.43|16818.43|16738.43|16817.27|16737.27|9
1729599260000|2024-10-22 12:14:20|16818.42|16738.42|16817.31|16737.31|16818.42|16738.42|16816.99|16736.99|9
1729599270000|2024-10-22 12:14:30|16817.36|16737.36|16817.29|16737.29|16817.38|16737.38|16817.08|16737.08|9
1729599280000|2024-10-22 12:14:40|16817.32|16737.32|16816.89|16736.89|16817.33|16737.33|16816.86|16736.86|10
1729599290000|2024-10-22 12:14:50|16816.88|16736.88|16818.76|16738.76|16818.76|16738.76|16816.7|16736.7|9
1729599300000|2024-10-22 12:15:00|16818.91|16738.91|16821.23|16741.23|16821.23|16741.23|16818.91|16738.91|9
1729599310000|2024-10-22 12:15:10|16821.32|16741.32|16821.9|16741.9|16821.9|16741.9|16821.32|16741.32|10
1729599320000|2024-10-22 12:15:20|16821.66|16741.66|16818.61|16738.61|16822.49|16742.49|16818.61|16738.61|10
1729599330000|2024-10-22 12:15:30|16818.58|16738.58|16819.14|16739.14|16819.18|16739.18|16818.58|16738.58|9
1729599340000|2024-10-22 12:15:40|16819.28|16739.28|16826.95|16746.95|16826.95|16746.95|16819.28|16739.28|10
1729599350000|2024-10-22 12:15:50|16827.77|16747.77|16830.19|16750.19|16830.23|16750.23|16827.77|16747.77|10
1729599360000|2024-10-22 12:16:00|16830.53|16750.53|16828.36|16748.36|16830.53|16750.53|16828.36|16748.36|10
1729599370000|2024-10-22 12:16:10|16828.34|16748.34|16828.59|16748.59|16828.59|16748.59|16828.21|16748.21|10
1729599380000|2024-10-22 12:16:20|16828.55|16748.55|16829.82|16749.82|16829.82|16749.82|16828.3|16748.3|10
1729599390000|2024-10-22 12:16:30|16829.8|16749.8|16831.56|16751.56|16832.76|16752.76|16829.63|16749.63|10
1729599400000|2024-10-22 12:16:40|16831.78|16751.78|16831.31|16751.31|16832.68|16752.68|16831.29|16751.29|10
1729599410000|2024-10-22 12:16:50|16831.76|16751.76|16830.63|16750.63|16831.81|16751.81|16830.63|16750.63|10
1729599420000|2024-10-22 12:17:00|16830.7|16750.7|16829.72|16749.72|16830.9|16750.9|16829.72|16749.72|10
1729599430000|2024-10-22 12:17:10|16829.92|16749.92|16829.44|16749.44|16831.75|16751.75|16829.44|16749.44|10
1729599440000|2024-10-22 12:17:20|16829.46|16749.46|16829.1|16749.1|16829.54|16749.54|16829.04|16749.04|10
1729599450000|2024-10-22 12:17:30|16829.61|16749.61|16826.29|16746.29|16829.83|16749.83|16826.29|16746.29|9
1729599460000|2024-10-22 12:17:40|16826.34|16746.34|16824.92|16744.92|16826.34|16746.34|16824.9|16744.9|9
1729599470000|2024-10-22 12:17:50|16824.8|16744.8|16822.09|16742.09|16824.8|16744.8|16822.09|16742.09|8
1729599480000|2024-10-22 12:18:00|16822.06|16742.06|16815.55|16735.55|16822.06|16742.06|16815.55|16735.55|10
1729599490000|2024-10-22 12:18:10|16813.65|16733.65|16813.12|16733.12|16813.99|16733.99|16812.81|16732.81|10
1729599500000|2024-10-22 12:18:20|16812.58|16732.58|16812.16|16732.16|16812.92|16732.92|16812.16|16732.16|10
1729599510000|2024-10-22 12:18:30|16811.93|16731.93|16811.88|16731.88|16812.31|16732.31|16811.54|16731.54|10
1729599520000|2024-10-22 12:18:40|16812.17|16732.17|16810.18|16730.18|16812.31|16732.31|16810.18|16730.18|10
1729599530000|2024-10-22 12:18:50|16810.7|16730.7|16806.3|16726.3|16810.84|16730.84|16806.3|16726.3|10
1729599540000|2024-10-22 12:19:00|16805.78|16725.78|16804.38|16724.38|16805.78|16725.78|16804.38|16724.38|9
1729599550000|2024-10-22 12:19:10|16804.35|16724.35|16801.71|16721.71|16804.51|16724.51|16801.71|16721.71|10
1729599560000|2024-10-22 12:19:20|16801.94|16721.94|16798.94|16718.94|16802.02|16722.02|16798.94|16718.94|10
1729599570000|2024-10-22 12:19:30|16798.34|16718.34|16795.71|16715.71|16799.18|16719.18|16795.27|16715.27|10
1729599580000|2024-10-22 12:19:40|16795.35|16715.35|16792.23|16712.23|16795.35|16715.35|16792.2|16712.2|10
1729599590000|2024-10-22 12:19:50|16792.19|16712.19|16790.48|16710.48|16792.53|16712.53|16790.48|16710.48|10
1729599600000|2024-10-22 12:20:00|16790.46|16710.46|16789.23|16709.23|16790.46|16710.46|16789.23|16709.23|10
1729599610000|2024-10-22 12:20:10|16788.91|16708.91|16786.64|16706.64|16788.99|16708.99|16786.62|16706.62|10
1729599620000|2024-10-22 12:20:20|16786.56|16706.56|16782.49|16702.49|16786.56|16706.56|16782.49|16702.49|10
1729599630000|2024-10-22 12:20:30|16782.21|16702.21|16779.98|16699.98|16783.29|16703.29|16779.79|16699.79|10
1729599640000|2024-10-22 12:20:40|16781.37|16701.37|16781.93|16701.93|16782.36|16702.36|16781.37|16701.37|10
1729599650000|2024-10-22 12:20:50|16781.9|16701.9|16781.94|16701.94|16781.99|16701.99|16781.77|16701.77|9
1729599660000|2024-10-22 12:21:00|16781.9|16701.9|16780.23|16700.23|16781.9|16701.9|16780.23|16700.23|10
1729599670000|2024-10-22 12:21:10|16780.29|16700.29|16780.28|16700.28|16780.29|16700.29|16779.7|16699.7|10
1729599680000|2024-10-22 12:21:20|16780.11|16700.11|16779.58|16699.58|16780.38|16700.38|16779.58|16699.58|9
1729599690000|2024-10-22 12:21:30|16779.65|16699.65|16780.44|16700.44|16780.64|16700.64|16779.63|16699.63|10
1729599700000|2024-10-22 12:21:40|16780.43|16700.43|16781.67|16701.67|16781.7|16701.7|16780.43|16700.43|9
1729599710000|2024-10-22 12:21:50|16781.93|16701.93|16782.95|16702.95|16783.13|16703.13|16781.93|16701.93|10
1729599720000|2024-10-22 12:22:00|16783.04|16703.04|16781.29|16701.29|16783.04|16703.04|16781.29|16701.29|10
1729599730000|2024-10-22 12:22:10|16780.95|16700.95|16775.24|16695.24|16780.95|16700.95|16775.24|16695.24|10
1729599740000|2024-10-22 12:22:20|16774.63|16694.63|16771.91|16691.91|16774.63|16694.63|16771.91|16691.91|10
1729599750000|2024-10-22 12:22:30|16771.72|16691.72|16769.9|16689.9|16771.72|16691.72|16769.8|16689.8|10
1729599760000|2024-10-22 12:22:40|16770.02|16690.02|16770.07|16690.07|16770.81|16690.81|16770.02|16690.02|10
1729599770000|2024-10-22 12:22:50|16769.82|16689.82|16769.09|16689.09|16769.82|16689.82|16769.09|16689.09|9
1729599780000|2024-10-22 12:23:00|16768.9|16688.9|16764.5|16684.5|16768.9|16688.9|16764.5|16684.5|10
1729599790000|2024-10-22 12:23:10|16764.39|16684.39|16754.71|16674.71|16764.39|16684.39|16754.71|16674.71|10
1729599800000|2024-10-22 12:23:20|16754.07|16674.07|16752.87|16672.87|16754.07|16674.07|16752.87|16672.87|10
1729599810000|2024-10-22 12:23:30|16752.98|16672.98|16753.69|16673.69|16754.12|16674.12|16751.88|16671.88|9
1729599820000|2024-10-22 12:23:40|16753.61|16673.61|16752.26|16672.26|16753.61|16673.61|16750.96|16670.96|10
1729599830000|2024-10-22 12:23:50|16752.6|16672.6|16752.52|16672.52|16752.9|16672.9|16752.32|16672.32|9
1729599840000|2024-10-22 12:24:00|16752.55|16672.55|16751.16|16671.16|16752.55|16672.55|16751.16|16671.16|10
1729599850000|2024-10-22 12:24:10|16751.26|16671.26|16747.59|16667.59|16751.26|16671.26|16747.59|16667.59|10
1729599860000|2024-10-22 12:24:20|16746.74|16666.74|16745.01|16665.01|16747.25|16667.25|16745.01|16665.01|10
1729599870000|2024-10-22 12:24:30|16744.88|16664.88|16739.19|16659.19|16744.88|16664.88|16739.19|16659.19|10
1729599880000|2024-10-22 12:24:40|16739.43|16659.43|16729.31|16649.31|16739.44|16659.44|16729.31|16649.31|10
1729599890000|2024-10-22 12:24:50|16728.04|16648.04|16732.46|16652.46|16732.46|16652.46|16728.04|16648.04|10
1729599900000|2024-10-22 12:25:00|16732.66|16652.66|16729.61|16649.61|16732.95|16652.95|16729.61|16649.61|10
1729599910000|2024-10-22 12:25:10|16729.83|16649.83|16737.98|16657.98|16738.93|16658.93|16729.83|16649.83|10
1729599920000|2024-10-22 12:25:20|16737.18|16657.18|16741.24|16661.24|16741.56|16661.56|16737.18|16657.18|10
1729599930000|2024-10-22 12:25:30|16744.75|16664.75|16747.29|16667.29|16747.62|16667.62|16744.75|16664.75|10
1729599940000|2024-10-22 12:25:40|16747.33|16667.33|16747.58|16667.58|16748.26|16668.26|16747.33|16667.33|10
1729599950000|2024-10-22 12:25:50|16747.52|16667.52|16747.98|16667.98|16748.37|16668.37|16747.33|16667.33|10
1729599960000|2024-10-22 12:26:00|16747.87|16667.87|16751.21|16671.21|16751.27|16671.27|16747.87|16667.87|10
1729599970000|2024-10-22 12:26:10|16750.91|16670.91|16750.82|16670.82|16750.96|16670.96|16750.47|16670.47|8
1729599980000|2024-10-22 12:26:20|16750.94|16670.94|16751.36|16671.36|16751.36|16671.36|16750.45|16670.45|9
1729599990000|2024-10-22 12:26:30|16751.89|16671.89|16751.81|16671.81|16751.9|16671.9|16751.5|16671.5|10
1729600000000|2024-10-22 12:26:40|16751.43|16671.43|16752.69|16672.69|16752.69|16672.69|16750.35|16670.35|10
1729600010000|2024-10-22 12:26:50|16752.86|16672.86|16753.43|16673.43|16753.51|16673.51|16752.83|16672.83|9
1729600020000|2024-10-22 12:27:00|16753.23|16673.23|16755.68|16675.68|16755.69|16675.69|16753.23|16673.23|9
1729600030000|2024-10-22 12:27:10|16756.31|16676.31|16755.94|16675.94|16756.31|16676.31|16755.25|16675.25|10
1729600040000|2024-10-22 12:27:20|16756.04|16676.04|16755.94|16675.94|16756.72|16676.72|16755.94|16675.94|10
1729600050000|2024-10-22 12:27:30|16756.23|16676.23|16755.1|16675.1|16756.67|16676.67|16755.1|16675.1|10
1729600060000|2024-10-22 12:27:40|16754.99|16674.99|16756.21|16676.21|16756.65|16676.65|16753.4|16673.4|9
1729600070000|2024-10-22 12:27:50|16756.26|16676.26|16757.65|16677.65|16757.65|16677.65|16755.97|16675.97|10
1729600080000|2024-10-22 12:28:00|16757.87|16677.87|16756.35|16676.35|16758.05|16678.05|16756.21|16676.21|10
1729600090000|2024-10-22 12:28:10|16756.72|16676.72|16756.7|16676.7|16756.72|16676.72|16756.48|16676.48|8
1729600100000|2024-10-22 12:28:20|16756.56|16676.56|16754.07|16674.07|16756.56|16676.56|16753.87|16673.87|9
1729600110000|2024-10-22 12:28:30|16753.8|16673.8|16753.67|16673.67|16754.03|16674.03|16753.55|16673.55|10
1729600120000|2024-10-22 12:28:40|16753.74|16673.74|16753.53|16673.53|16754.2|16674.2|16752.75|16672.75|10
1729600130000|2024-10-22 12:28:50|16753.56|16673.56|16752.99|16672.99|16753.56|16673.56|16752.99|16672.99|10
1729600140000|2024-10-22 12:29:00|16752.98|16672.98|16752.87|16672.87|16753.05|16673.05|16752.81|16672.81|10
1729600150000|2024-10-22 12:29:10|16753.03|16673.03|16748.5|16668.5|16753.08|16673.08|16748.5|16668.5|10
1729600160000|2024-10-22 12:29:20|16748.58|16668.58|16748.54|16668.54|16749.16|16669.16|16748.54|16668.54|9
1729600170000|2024-10-22 12:29:30|16748.53|16668.53|16749.74|16669.74|16749.74|16669.74|16747.66|16667.66|10
1729600180000|2024-10-22 12:29:40|16749.94|16669.94|16751.1|16671.1|16751.3|16671.3|16749.94|16669.94|10
1729600190000|2024-10-22 12:29:50|16751.19|16671.19|16751.91|16671.91|16751.91|16671.91|16751.19|16671.19|10
1729600200000|2024-10-22 12:30:00|16751.94|16671.94|16746.28|16666.28|16751.94|16671.94|16746.12|16666.12|10
1729600210000|2024-10-22 12:30:10|16745.91|16665.91|16745.96|16665.96|16746.48|16666.48|16745.78|16665.78|10
1729600220000|2024-10-22 12:30:20|16745.51|16665.51|16745.72|16665.72|16746.26|16666.26|16745.46|16665.46|9
1729600230000|2024-10-22 12:30:30|16745.62|16665.62|16745.14|16665.14|16745.65|16665.65|16744.99|16664.99|10
1729600240000|2024-10-22 12:30:40|16745.13|16665.13|16744|16664|16745.13|16665.13|16744|16664|10
1729600250000|2024-10-22 12:30:50|16743.58|16663.58|16742.01|16662.01|16743.79|16663.79|16742.01|16662.01|10
1729600260000|2024-10-22 12:31:00|16741.42|16661.42|16741.2|16661.2|16741.51|16661.51|16740.49|16660.49|10
1729600270000|2024-10-22 12:31:10|16741.33|16661.33|16745.02|16665.02|16745.02|16665.02|16741.33|16661.33|10
1729600280000|2024-10-22 12:31:20|16745.42|16665.42|16746.73|16666.73|16746.73|16666.73|16745.42|16665.42|10
1729600290000|2024-10-22 12:31:30|16747.03|16667.03|16747.05|16667.05|16747.98|16667.98|16746.93|16666.93|10
1729600300000|2024-10-22 12:31:40|16747.17|16667.17|16747.13|16667.13|16747.57|16667.57|16746.76|16666.76|9
1729600310000|2024-10-22 12:31:50|16747.32|16667.32|16747.9|16667.9|16748.03|16668.03|16747.32|16667.32|10
1729600320000|2024-10-22 12:32:00|16747.84|16667.84|16746.53|16666.53|16747.89|16667.89|16746.44|16666.44|9
1729600330000|2024-10-22 12:32:10|16746.38|16666.38|16749.99|16669.99|16749.99|16669.99|16746.38|16666.38|10
1729600340000|2024-10-22 12:32:20|16750.2|16670.2|16749.16|16669.16|16750.72|16670.72|16749.16|16669.16|9
1729600350000|2024-10-22 12:32:30|16749.22|16669.22|16750.95|16670.95|16751.37|16671.37|16749.22|16669.22|10
1729600360000|2024-10-22 12:32:40|16750.94|16670.94|16749.55|16669.55|16750.94|16670.94|16749.5|16669.5|9
1729600370000|2024-10-22 12:32:50|16749.43|16669.43|16747.1|16667.1|16749.43|16669.43|16747.1|16667.1|10
1729600380000|2024-10-22 12:33:00|16747.21|16667.21|16744.83|16664.83|16747.21|16667.21|16744.74|16664.74|10
1729600390000|2024-10-22 12:33:10|16744.51|16664.51|16739.42|16659.42|16744.51|16664.51|16739.42|16659.42|10
1729600400000|2024-10-22 12:33:20|16739.69|16659.69|16734.98|16654.98|16740.8|16660.8|16734.81|16654.81|10
1729600410000|2024-10-22 12:33:30|16735.24|16655.24|16733.65|16653.65|16735.56|16655.56|16733.65|16653.65|10
1729600420000|2024-10-22 12:33:40|16733.57|16653.57|16728.94|16648.94|16733.57|16653.57|16728.94|16648.94|10
1729600430000|2024-10-22 12:33:50|16728.91|16648.91|16728|16648|16728.91|16648.91|16728|16648|8
1729600440000|2024-10-22 12:34:00|16727.36|16647.36|16730.09|16650.09|16730.28|16650.28|16727.16|16647.16|10
1729600450000|2024-10-22 12:34:10|16729.94|16649.94|16730.31|16650.31|16730.31|16650.31|16729.28|16649.28|10
1729600460000|2024-10-22 12:34:20|16730.32|16650.32|16725.53|16645.53|16730.32|16650.32|16725.53|16645.53|10
1729600470000|2024-10-22 12:34:30|16724.33|16644.33|16722.87|16642.87|16724.33|16644.33|16722.77|16642.77|10
1729600480000|2024-10-22 12:34:40|16722.67|16642.67|16723.25|16643.25|16723.25|16643.25|16722.49|16642.49|9
1729600490000|2024-10-22 12:34:50|16723.04|16643.04|16730.01|16650.01|16730.8|16650.8|16723.04|16643.04|10
1729600500000|2024-10-22 12:35:00|16730.36|16650.36|16724.15|16644.15|16730.92|16650.92|16724.15|16644.15|10
1729600510000|2024-10-22 12:35:10|16724.33|16644.33|16721.12|16641.12|16724.49|16644.49|16720.85|16640.85|10
1729600520000|2024-10-22 12:35:20|16720.98|16640.98|16713.45|16633.45|16720.98|16640.98|16713.45|16633.45|10
1729600530000|2024-10-22 12:35:30|16713.1|16633.1|16709.62|16629.62|16713.1|16633.1|16709.62|16629.62|10
1729600540000|2024-10-22 12:35:40|16709.07|16629.07|16708.99|16628.99|16709.2|16629.2|16708.74|16628.74|10
1729600550000|2024-10-22 12:35:50|16708.97|16628.97|16708.61|16628.61|16708.99|16628.99|16708.61|16628.61|9
1729600560000|2024-10-22 12:36:00|16708.65|16628.65|16710.25|16630.25|16710.73|16630.73|16708.62|16628.62|10
1729600570000|2024-10-22 12:36:10|16710.09|16630.09|16705.8|16625.8|16710.65|16630.65|16705.8|16625.8|10
1729600580000|2024-10-22 12:36:20|16705.69|16625.69|16705.81|16625.81|16707.24|16627.24|16705.52|16625.52|10
1729600590000|2024-10-22 12:36:30|16706.26|16626.26|16705.48|16625.48|16706.44|16626.44|16704.17|16624.17|10
1729600600000|2024-10-22 12:36:40|16705.43|16625.43|16706.19|16626.19|16706.3|16626.3|16705.43|16625.43|10
1729600610000|2024-10-22 12:36:50|16706.08|16626.08|16707.94|16627.94|16707.94|16627.94|16705.56|16625.56|9
1729600620000|2024-10-22 12:37:00|16707.95|16627.95|16707.31|16627.31|16707.99|16627.99|16707.31|16627.31|9
1729600630000|2024-10-22 12:37:10|16707.4|16627.4|16706.81|16626.81|16707.42|16627.42|16706.47|16626.47|9
1729600640000|2024-10-22 12:37:20|16707.17|16627.17|16706.53|16626.53|16707.35|16627.35|16706.4|16626.4|10
1729600650000|2024-10-22 12:37:30|16706.49|16626.49|16704.58|16624.58|16706.53|16626.53|16704.58|16624.58|9
1729600660000|2024-10-22 12:37:40|16704.5|16624.5|16704.97|16624.97|16706.07|16626.07|16704.5|16624.5|10
1729600670000|2024-10-22 12:37:50|16705.13|16625.13|16703.26|16623.26|16705.13|16625.13|16703.26|16623.26|10
1729600680000|2024-10-22 12:38:00|16703.24|16623.24|16703.09|16623.09|16703.33|16623.33|16703.08|16623.08|10
1729600690000|2024-10-22 12:38:10|16702.98|16622.98|16703.33|16623.33|16703.8|16623.8|16702.71|16622.71|10
1729600700000|2024-10-22 12:38:20|16703.35|16623.35|16703.91|16623.91|16705.48|16625.48|16703.24|16623.24|10
1729600710000|2024-10-22 12:38:30|16703.96|16623.96|16704.77|16624.77|16704.77|16624.77|16703.65|16623.65|9
1729600720000|2024-10-22 12:38:40|16705.16|16625.16|16707.54|16627.54|16707.54|16627.54|16705.16|16625.16|10
1729600730000|2024-10-22 12:38:50|16705.67|16625.67|16707.28|16627.28|16707.28|16627.28|16705.5|16625.5|10
1729600740000|2024-10-22 12:39:00|16707.18|16627.18|16705.18|16625.18|16707.27|16627.27|16705.18|16625.18|10
1729600750000|2024-10-22 12:39:10|16704.86|16624.86|16704.83|16624.83|16705.28|16625.28|16704.64|16624.64|10
1729600760000|2024-10-22 12:39:20|16705.17|16625.17|16704.48|16624.48|16705.17|16625.17|16704.39|16624.39|10
1729600770000|2024-10-22 12:39:30|16704.21|16624.21|16704.55|16624.55|16705.17|16625.17|16704.21|16624.21|9
1729600780000|2024-10-22 12:39:40|16704.65|16624.65|16702.09|16622.09|16704.65|16624.65|16702.09|16622.09|7
1729600790000|2024-10-22 12:39:50|16702.37|16622.37|16706.76|16626.76|16706.76|16626.76|16702.37|16622.37|10
1729600800000|2024-10-22 12:40:00|16709.5|16629.5|16709.03|16629.03|16709.64|16629.64|16708.66|16628.66|10
1729600810000|2024-10-22 12:40:10|16709.08|16629.08|16710.33|16630.33|16711.81|16631.81|16708.98|16628.98|9
1729600820000|2024-10-22 12:40:20|16710.24|16630.24|16709.34|16629.34|16712.37|16632.37|16709.16|16629.16|10
1729600830000|2024-10-22 12:40:30|16708.28|16628.28|16703.05|16623.05|16708.88|16628.88|16703.05|16623.05|10
1729600840000|2024-10-22 12:40:40|16703.63|16623.63|16703.8|16623.8|16704.07|16624.07|16703.63|16623.63|10
1729600850000|2024-10-22 12:40:50|16704.11|16624.11|16697.68|16617.68|16704.11|16624.11|16697.68|16617.68|10
1729600860000|2024-10-22 12:41:00|16696.18|16616.18|16697.11|16617.11|16697.6|16617.6|16695.83|16615.83|10
1729600870000|2024-10-22 12:41:10|16697.19|16617.19|16697.08|16617.08|16697.53|16617.53|16696.98|16616.98|10
1729600880000|2024-10-22 12:41:20|16697.06|16617.06|16698.05|16618.05|16698.88|16618.88|16697.06|16617.06|10
1729600890000|2024-10-22 12:41:30|16697.86|16617.86|16700.14|16620.14|16700.14|16620.14|16693.69|16613.69|10
1729600900000|2024-10-22 12:41:40|16701.57|16621.57|16699.46|16619.46|16704.08|16624.08|16699.13|16619.13|10
1729600910000|2024-10-22 12:41:50|16699.76|16619.76|16700.66|16620.66|16700.66|16620.66|16699.76|16619.76|10
1729600920000|2024-10-22 12:42:00|16700.68|16620.68|16702.03|16622.03|16702.03|16622.03|16700.19|16620.19|10
1729600930000|2024-10-22 12:42:10|16702.65|16622.65|16701.38|16621.38|16703.48|16623.48|16701.38|16621.38|10
1729600940000|2024-10-22 12:42:20|16700.13|16620.13|16696.68|16616.68|16700.13|16620.13|16696.68|16616.68|10
1729600950000|2024-10-22 12:42:30|16696.61|16616.61|16694.65|16614.65|16696.71|16616.71|16694.56|16614.56|10
1729600960000|2024-10-22 12:42:40|16694.96|16614.96|16697.52|16617.52|16697.83|16617.83|16694.96|16614.96|10
1729600970000|2024-10-22 12:42:50|16697.69|16617.69|16697.91|16617.91|16697.91|16617.91|16697.49|16617.49|9
1729600980000|2024-10-22 12:43:00|16697.72|16617.72|16699.59|16619.59|16700.35|16620.35|16697.28|16617.28|10
1729600990000|2024-10-22 12:43:10|16699.25|16619.25|16698.11|16618.11|16699.25|16619.25|16698.11|16618.11|10
1729601000000|2024-10-22 12:43:20|16698.08|16618.08|16695.64|16615.64|16698.13|16618.13|16695.64|16615.64|10
1729601010000|2024-10-22 12:43:30|16695.61|16615.61|16696.71|16616.71|16696.71|16616.71|16695.35|16615.35|10
1729601020000|2024-10-22 12:43:40|16696.63|16616.63|16696.72|16616.72|16696.91|16616.91|16696.63|16616.63|9
1729601030000|2024-10-22 12:43:50|16696.43|16616.43|16695.06|16615.06|16696.45|16616.45|16695.06|16615.06|10
1729601040000|2024-10-22 12:44:00|16694.83|16614.83|16694.88|16614.88|16695.25|16615.25|16694.5|16614.5|10
1729601050000|2024-10-22 12:44:10|16695.35|16615.35|16693.47|16613.47|16695.35|16615.35|16693.47|16613.47|10
1729601060000|2024-10-22 12:44:20|16693.41|16613.41|16690.67|16610.67|16693.41|16613.41|16690.67|16610.67|10
1729601070000|2024-10-22 12:44:30|16690.62|16610.62|16691.11|16611.11|16691.93|16611.93|16690.62|16610.62|10
1729601080000|2024-10-22 12:44:40|16691.13|16611.13|16688.17|16608.17|16691.85|16611.85|16688.17|16608.17|10
1729601090000|2024-10-22 12:44:50|16688.38|16608.38|16685.64|16605.64|16688.44|16608.44|16685.64|16605.64|10
1729601100000|2024-10-22 12:45:00|16686.03|16606.03|16675.8|16595.8|16686.03|16606.03|16675.8|16595.8|10
1729601110000|2024-10-22 12:45:10|16675.61|16595.61|16673.16|16593.16|16675.61|16595.61|16673.16|16593.16|10
1729601120000|2024-10-22 12:45:20|16673.08|16593.08|16674.28|16594.28|16674.28|16594.28|16672.5|16592.5|10
1729601130000|2024-10-22 12:45:30|16675.2|16595.2|16677.26|16597.26|16678.05|16598.05|16675.2|16595.2|10
1729601140000|2024-10-22 12:45:40|16677.7|16597.7|16682.57|16602.57|16682.57|16602.57|16677.7|16597.7|10
1729601150000|2024-10-22 12:45:50|16683.51|16603.51|16685.35|16605.35|16685.58|16605.58|16683.51|16603.51|10
1729601160000|2024-10-22 12:46:00|16685.02|16605.02|16682.55|16602.55|16685.02|16605.02|16682.55|16602.55|10
1729601170000|2024-10-22 12:46:10|16682.19|16602.19|16681.26|16601.26|16682.31|16602.31|16681.26|16601.26|10
1729601180000|2024-10-22 12:46:20|16681.62|16601.62|16682.33|16602.33|16682.8|16602.8|16681.62|16601.62|10
1729601190000|2024-10-22 12:46:30|16681.76|16601.76|16679.16|16599.16|16681.76|16601.76|16679.16|16599.16|10
1729601200000|2024-10-22 12:46:40|16679.02|16599.02|16677.04|16597.04|16679.56|16599.56|16677.04|16597.04|10
1729601210000|2024-10-22 12:46:50|16677.66|16597.66|16682.12|16602.12|16682.12|16602.12|16677.66|16597.66|10
1729601220000|2024-10-22 12:47:00|16683.86|16603.86|16682.26|16602.26|16683.86|16603.86|16682.26|16602.26|9
1729601230000|2024-10-22 12:47:10|16682.39|16602.39|16681.24|16601.24|16682.39|16602.39|16680.11|16600.11|10
1729601240000|2024-10-22 12:47:20|16680.91|16600.91|16680.16|16600.16|16681.18|16601.18|16680.16|16600.16|10
1729601250000|2024-10-22 12:47:30|16680.13|16600.13|16679.76|16599.76|16680.13|16600.13|16678.41|16598.41|10
1729601260000|2024-10-22 12:47:40|16680.38|16600.38|16683.87|16603.87|16683.97|16603.97|16680.38|16600.38|10
1729601270000|2024-10-22 12:47:50|16683.96|16603.96|16683.99|16603.99|16683.99|16603.99|16683.67|16603.67|10
1729601280000|2024-10-22 12:48:00|16684.03|16604.03|16684.17|16604.17|16684.39|16604.39|16682.92|16602.92|9
1729601290000|2024-10-22 12:48:10|16684.65|16604.65|16688.53|16608.53|16688.53|16608.53|16684.65|16604.65|10
1729601300000|2024-10-22 12:48:20|16690.2|16610.2|16693.96|16613.96|16694.23|16614.23|16690.2|16610.2|10
1729601310000|2024-10-22 12:48:30|16693.95|16613.95|16694.09|16614.09|16694.53|16614.53|16693.81|16613.81|9
1729601320000|2024-10-22 12:48:40|16694.07|16614.07|16694.82|16614.82|16695.39|16615.39|16694.07|16614.07|10
1729601330000|2024-10-22 12:48:50|16694.22|16614.22|16693.01|16613.01|16694.65|16614.65|16693.01|16613.01|10
1729601340000|2024-10-22 12:49:00|16692.9|16612.9|16696.93|16616.93|16696.93|16616.93|16692.9|16612.9|10
1729601350000|2024-10-22 12:49:10|16696.59|16616.59|16699.78|16619.78|16699.84|16619.84|16696.29|16616.29|10
1729601360000|2024-10-22 12:49:20|16699.92|16619.92|16708.62|16628.62|16709.22|16629.22|16699.79|16619.79|10
1729601370000|2024-10-22 12:49:30|16708.84|16628.84|16710.56|16630.56|16710.97|16630.97|16708.84|16628.84|10
1729601380000|2024-10-22 12:49:40|16710.86|16630.86|16708.74|16628.74|16710.86|16630.86|16708.61|16628.61|10
1729601390000|2024-10-22 12:49:50|16708.63|16628.63|16708.75|16628.75|16708.93|16628.93|16708.22|16628.22|10
1729601400000|2024-10-22 12:50:00|16708.78|16628.78|16710.96|16630.96|16710.96|16630.96|16708.53|16628.53|10
1729601410000|2024-10-22 12:50:10|16711.01|16631.01|16711.7|16631.7|16712.28|16632.28|16711.01|16631.01|10
1729601420000|2024-10-22 12:50:20|16711.5|16631.5|16711.5|16631.5|16711.94|16631.94|16711.46|16631.46|9
1729601430000|2024-10-22 12:50:30|16711.11|16631.11|16708.21|16628.21|16711.11|16631.11|16708.21|16628.21|10
1729601440000|2024-10-22 12:50:40|16708.43|16628.43|16707.81|16627.81|16708.43|16628.43|16707.81|16627.81|9
1729601450000|2024-10-22 12:50:50|16708.08|16628.08|16708.4|16628.4|16708.54|16628.54|16708.08|16628.08|9
1729601460000|2024-10-22 12:51:00|16708.23|16628.23|16706.3|16626.3|16708.42|16628.42|16706.3|16626.3|9
1729601470000|2024-10-22 12:51:10|16705.74|16625.74|16705.35|16625.35|16705.74|16625.74|16703.52|16623.52|10
1729601480000|2024-10-22 12:51:20|16705.73|16625.73|16705.83|16625.83|16706.71|16626.71|16705.73|16625.73|8
1729601490000|2024-10-22 12:51:30|16705.46|16625.46|16703.84|16623.84|16705.46|16625.46|16703.84|16623.84|10
1729601500000|2024-10-22 12:51:40|16703.79|16623.79|16702.68|16622.68|16704.1|16624.1|16702.68|16622.68|9
1729601510000|2024-10-22 12:51:50|16702.65|16622.65|16700.55|16620.55|16702.65|16622.65|16700.36|16620.36|10
1729601520000|2024-10-22 12:52:00|16700.96|16620.96|16702.76|16622.76|16702.76|16622.76|16700.8|16620.8|10
1729601530000|2024-10-22 12:52:10|16702.78|16622.78|16703.05|16623.05|16703.27|16623.27|16701.88|16621.88|9
1729601540000|2024-10-22 12:52:20|16703.99|16623.99|16703.03|16623.03|16703.99|16623.99|16702.73|16622.73|10
1729601550000|2024-10-22 12:52:30|16703.04|16623.04|16702.58|16622.58|16704.38|16624.38|16702.56|16622.56|9
1729601560000|2024-10-22 12:52:40|16702.77|16622.77|16703.25|16623.25|16703.47|16623.47|16702.77|16622.77|9
1729601570000|2024-10-22 12:52:50|16705.15|16625.15|16705.38|16625.38|16705.38|16625.38|16704.96|16624.96|10
1729601580000|2024-10-22 12:53:00|16705.43|16625.43|16704.69|16624.69|16705.43|16625.43|16704.45|16624.45|10
1729601590000|2024-10-22 12:53:10|16704.52|16624.52|16705.44|16625.44|16705.44|16625.44|16704.52|16624.52|10
1729601600000|2024-10-22 12:53:20|16705.46|16625.46|16706.51|16626.51|16706.51|16626.51|16705.25|16625.25|10
1729601610000|2024-10-22 12:53:30|16706.14|16626.14|16708.75|16628.75|16708.75|16628.75|16706.14|16626.14|10
1729601620000|2024-10-22 12:53:40|16708.6|16628.6|16709.09|16629.09|16709.09|16629.09|16708.54|16628.54|9
1729601630000|2024-10-22 12:53:50|16709.31|16629.31|16710.89|16630.89|16710.89|16630.89|16709.31|16629.31|9
1729601640000|2024-10-22 12:54:00|16710.61|16630.61|16711.3|16631.3|16711.42|16631.42|16710.61|16630.61|9
1729601650000|2024-10-22 12:54:10|16710.8|16630.8|16710.13|16630.13|16710.8|16630.8|16709.81|16629.81|10
1729601660000|2024-10-22 12:54:20|16710.07|16630.07|16711.24|16631.24|16711.24|16631.24|16710.07|16630.07|10
1729601670000|2024-10-22 12:54:30|16711.18|16631.18|16712.07|16632.07|16712.07|16632.07|16711.04|16631.04|10
1729601680000|2024-10-22 12:54:40|16712.59|16632.59|16712.39|16632.39|16713.06|16633.06|16712.39|16632.39|10
1729601690000|2024-10-22 12:54:50|16712.45|16632.45|16711.98|16631.98|16712.45|16632.45|16711.8|16631.8|9
1729601700000|2024-10-22 12:55:00|16712.18|16632.18|16712.02|16632.02|16712.79|16632.79|16711.04|16631.04|10
1729601710000|2024-10-22 12:55:10|16713.81|16633.81|16714.86|16634.86|16714.86|16634.86|16713.81|16633.81|10
1729601720000|2024-10-22 12:55:20|16715.09|16635.09|16716.56|16636.56|16716.56|16636.56|16715.09|16635.09|10
1729601730000|2024-10-22 12:55:30|16716.69|16636.69|16715.88|16635.88|16717.05|16637.05|16715.88|16635.88|10
1729601740000|2024-10-22 12:55:40|16715.66|16635.66|16717.1|16637.1|16717.1|16637.1|16715.48|16635.48|10
1729601750000|2024-10-22 12:55:50|16717.17|16637.17|16717.75|16637.75|16717.75|16637.75|16717.17|16637.17|9
1729601760000|2024-10-22 12:56:00|16717.85|16637.85|16720.47|16640.47|16720.65|16640.65|16717.85|16637.85|10
1729601770000|2024-10-22 12:56:10|16720.24|16640.24|16722.59|16642.59|16722.59|16642.59|16720.13|16640.13|10
1729601780000|2024-10-22 12:56:20|16722.63|16642.63|16725.21|16645.21|16725.21|16645.21|16722.63|16642.63|10
1729601790000|2024-10-22 12:56:30|16725.25|16645.25|16726.57|16646.57|16726.63|16646.63|16725.22|16645.22|9
1729601800000|2024-10-22 12:56:40|16726.33|16646.33|16725.17|16645.17|16726.33|16646.33|16724.8|16644.8|10
1729601810000|2024-10-22 12:56:50|16725.14|16645.14|16726.42|16646.42|16726.62|16646.62|16725.14|16645.14|9
1729601820000|2024-10-22 12:57:00|16726.56|16646.56|16729.38|16649.38|16729.38|16649.38|16726.56|16646.56|10
1729601830000|2024-10-22 12:57:10|16728.23|16648.23|16728.48|16648.48|16729.51|16649.51|16728.23|16648.23|10
1729601840000|2024-10-22 12:57:20|16727.34|16647.34|16725.27|16645.27|16727.34|16647.34|16725.27|16645.27|10
1729601850000|2024-10-22 12:57:30|16725.08|16645.08|16723.1|16643.1|16725.15|16645.15|16723.1|16643.1|10
1729601860000|2024-10-22 12:57:40|16722.89|16642.89|16722.7|16642.7|16723.17|16643.17|16722.7|16642.7|10
1729601870000|2024-10-22 12:57:50|16722.84|16642.84|16720.31|16640.31|16722.84|16642.84|16720.31|16640.31|10
1729601880000|2024-10-22 12:58:00|16719.69|16639.69|16713.69|16633.69|16719.69|16639.69|16713.69|16633.69|10
1729601890000|2024-10-22 12:58:10|16713.52|16633.52|16709.51|16629.51|16713.52|16633.52|16709.51|16629.51|10
1729601900000|2024-10-22 12:58:20|16709.33|16629.33|16707.91|16627.91|16709.91|16629.91|16707.91|16627.91|10
1729601910000|2024-10-22 12:58:30|16707.27|16627.27|16707.53|16627.53|16707.53|16627.53|16706.86|16626.86|9
1729601920000|2024-10-22 12:58:40|16707.55|16627.55|16704.63|16624.63|16707.55|16627.55|16704.63|16624.63|10
1729601930000|2024-10-22 12:58:50|16705.83|16625.83|16703.19|16623.19|16705.83|16625.83|16703.19|16623.19|10
1729601940000|2024-10-22 12:59:00|16703.45|16623.45|16702.66|16622.66|16703.45|16623.45|16701.9|16621.9|10
1729601950000|2024-10-22 12:59:10|16703.47|16623.47|16698.4|16618.4|16703.64|16623.64|16698.4|16618.4|10
1729601960000|2024-10-22 12:59:20|16697.6|16617.6|16693.36|16613.36|16697.6|16617.6|16693.36|16613.36|10
1729601970000|2024-10-22 12:59:30|16693.28|16613.28|16690.78|16610.78|16693.28|16613.28|16690.78|16610.78|10
1729601980000|2024-10-22 12:59:40|16690.22|16610.22|16689.52|16609.52|16690.24|16610.24|16689.52|16609.52|10
1729601990000|2024-10-22 12:59:50|16689.1|16609.1|16686.48|16606.48|16689.22|16609.22|16686.48|16606.48|10
1729602000000|2024-10-22 13:00:00|16686|16606|16685.83|16605.83|16686|16606|16685.08|16605.08|10
1729602010000|2024-10-22 13:00:10|16686.21|16606.21|16688.5|16608.5|16688.5|16608.5|16686.21|16606.21|10
1729602020000|2024-10-22 13:00:20|16689.32|16609.32|16689.18|16609.18|16689.8|16609.8|16689.15|16609.15|10
1729602030000|2024-10-22 13:00:30|16689.31|16609.31|16692.82|16612.82|16692.82|16612.82|16689.31|16609.31|10
1729602040000|2024-10-22 13:00:40|16693.08|16613.08|16694.49|16614.49|16694.49|16614.49|16693.08|16613.08|10
1729602050000|2024-10-22 13:00:50|16694.62|16614.62|16695.26|16615.26|16695.35|16615.35|16694.22|16614.22|10
1729602060000|2024-10-22 13:01:00|16695.48|16615.48|16697.11|16617.11|16697.53|16617.53|16695.48|16615.48|9
1729602070000|2024-10-22 13:01:10|16696.86|16616.86|16695.11|16615.11|16696.86|16616.86|16695.11|16615.11|10
1729602080000|2024-10-22 13:01:20|16695.42|16615.42|16697.04|16617.04|16697.04|16617.04|16695.42|16615.42|10
1729602090000|2024-10-22 13:01:30|16696.93|16616.93|16698.23|16618.23|16698.23|16618.23|16696.93|16616.93|10
1729602100000|2024-10-22 13:01:40|16698.26|16618.26|16700.33|16620.33|16700.33|16620.33|16698.09|16618.09|10
1729602110000|2024-10-22 13:01:50|16700.6|16620.6|16700.73|16620.73|16700.91|16620.91|16700.2|16620.2|10
1729602120000|2024-10-22 13:02:00|16700.71|16620.71|16703.56|16623.56|16703.62|16623.62|16700.71|16620.71|9
1729602130000|2024-10-22 13:02:10|16703.54|16623.54|16703.5|16623.5|16703.99|16623.99|16703.39|16623.39|10
1729602140000|2024-10-22 13:02:20|16703.63|16623.63|16703.96|16623.96|16704.7|16624.7|16703.63|16623.63|10
1729602150000|2024-10-22 13:02:30|16702.62|16622.62|16699.35|16619.35|16702.62|16622.62|16699.35|16619.35|10
1729602160000|2024-10-22 13:02:40|16699.15|16619.15|16697.1|16617.1|16699.15|16619.15|16697.1|16617.1|10
1729602170000|2024-10-22 13:02:50|16697.05|16617.05|16694.76|16614.76|16697.05|16617.05|16694.76|16614.76|10
1729602180000|2024-10-22 13:03:00|16694.8|16614.8|16693.03|16613.03|16694.8|16614.8|16693.03|16613.03|10
1729602190000|2024-10-22 13:03:10|16693|16613|16693.41|16613.41|16693.58|16613.58|16693|16613|9
1729602200000|2024-10-22 13:03:20|16693.38|16613.38|16692.75|16612.75|16693.38|16613.38|16692.75|16612.75|9
1729602210000|2024-10-22 13:03:30|16692.64|16612.64|16692.14|16612.14|16692.64|16612.64|16692.14|16612.14|10
1729602220000|2024-10-22 13:03:40|16691.85|16611.85|16692.22|16612.22|16692.5|16612.5|16691.85|16611.85|9
1729602230000|2024-10-22 13:03:50|16692.07|16612.07|16692.48|16612.48|16692.72|16612.72|16692.07|16612.07|10
1729602240000|2024-10-22 13:04:00|16692.06|16612.06|16692.62|16612.62|16692.62|16612.62|16691.99|16611.99|10
1729602250000|2024-10-22 13:04:10|16692.64|16612.64|16690.85|16610.85|16692.74|16612.74|16690.85|16610.85|10
1729602260000|2024-10-22 13:04:20|16689.66|16609.66|16685.63|16605.63|16689.66|16609.66|16685.63|16605.63|10
1729602270000|2024-10-22 13:04:30|16685.3|16605.3|16682.64|16602.64|16685.3|16605.3|16682.44|16602.44|10
1729602280000|2024-10-22 13:04:40|16682.06|16602.06|16681.13|16601.13|16682.06|16602.06|16681.13|16601.13|9
1729602290000|2024-10-22 13:04:50|16681.25|16601.25|16680.59|16600.59|16681.38|16601.38|16680.59|16600.59|8
1729602300000|2024-10-22 13:05:00|16680.64|16600.64|16685.01|16605.01|16685.01|16605.01|16680.64|16600.64|10
1729602310000|2024-10-22 13:05:10|16685.35|16605.35|16685.18|16605.18|16685.35|16605.35|16684.91|16604.91|10
1729602320000|2024-10-22 13:05:20|16685.28|16605.28|16685.24|16605.24|16685.3|16605.3|16685.21|16605.21|8
1729602330000|2024-10-22 13:05:30|16685.53|16605.53|16683.56|16603.56|16685.68|16605.68|16683.56|16603.56|10
1729602340000|2024-10-22 13:05:40|16683.55|16603.55|16682.3|16602.3|16684.07|16604.07|16682.3|16602.3|10
1729602350000|2024-10-22 13:05:50|16682.32|16602.32|16677.24|16597.24|16682.32|16602.32|16677.24|16597.24|10
1729602360000|2024-10-22 13:06:00|16676.96|16596.96|16676.27|16596.27|16677.14|16597.14|16675.98|16595.98|10
1729602370000|2024-10-22 13:06:10|16676.17|16596.17|16674.05|16594.05|16676.66|16596.66|16674.05|16594.05|10
1729602380000|2024-10-22 13:06:20|16673.48|16593.48|16669.42|16589.42|16673.48|16593.48|16669.25|16589.25|10
1729602390000|2024-10-22 13:06:30|16669.18|16589.18|16672.27|16592.27|16672.27|16592.27|16669.18|16589.18|8
1729602400000|2024-10-22 13:06:40|16672.8|16592.8|16672.37|16592.37|16673.11|16593.11|16671.93|16591.93|10
1729602410000|2024-10-22 13:06:50|16672.53|16592.53|16671.2|16591.2|16672.55|16592.55|16671.08|16591.08|10
1729602420000|2024-10-22 13:07:00|16671.18|16591.18|16669.04|16589.04|16671.18|16591.18|16669.04|16589.04|10
1729602430000|2024-10-22 13:07:10|16668.89|16588.89|16665.97|16585.97|16668.89|16588.89|16665.97|16585.97|10
1729602440000|2024-10-22 13:07:20|16665.44|16585.44|16664.33|16584.33|16665.44|16585.44|16664.33|16584.33|10
1729602450000|2024-10-22 13:07:30|16664.54|16584.54|16668.19|16588.19|16668.19|16588.19|16664.3|16584.3|10
1729602460000|2024-10-22 13:07:40|16668.87|16588.87|16670.58|16590.58|16670.58|16590.58|16668.87|16588.87|10
1729602470000|2024-10-22 13:07:50|16670.17|16590.17|16670.49|16590.49|16670.5|16590.5|16670.1|16590.1|9
1729602480000|2024-10-22 13:08:00|16670.12|16590.12|16668.39|16588.39|16671.5|16591.5|16668.13|16588.13|9
1729602490000|2024-10-22 13:08:10|16668.34|16588.34|16671.38|16591.38|16671.38|16591.38|16668.34|16588.34|10
1729602500000|2024-10-22 13:08:20|16671.7|16591.7|16672.04|16592.04|16672.27|16592.27|16671.7|16591.7|9
1729602510000|2024-10-22 13:08:30|16671.79|16591.79|16670.39|16590.39|16671.79|16591.79|16670.39|16590.39|10
1729602520000|2024-10-22 13:08:40|16670.4|16590.4|16670.66|16590.66|16670.66|16590.66|16670.07|16590.07|9
1729602530000|2024-10-22 13:08:50|16670.82|16590.82|16669.02|16589.02|16671.76|16591.76|16669.02|16589.02|10
1729602540000|2024-10-22 13:09:00|16668.81|16588.81|16667.38|16587.38|16668.81|16588.81|16667.03|16587.03|10
1729602550000|2024-10-22 13:09:10|16667.33|16587.33|16665.16|16585.16|16667.79|16587.79|16665.16|16585.16|10
1729602560000|2024-10-22 13:09:20|16664.58|16584.58|16658.73|16578.73|16664.58|16584.58|16657.2|16577.2|10
1729602570000|2024-10-22 13:09:30|16658.53|16578.53|16659.36|16579.36|16659.36|16579.36|16657.55|16577.55|9
1729602580000|2024-10-22 13:09:40|16659.25|16579.25|16657.33|16577.33|16659.25|16579.25|16657.14|16577.14|10
1729602590000|2024-10-22 13:09:50|16657.24|16577.24|16658.51|16578.51|16658.51|16578.51|16657.02|16577.02|10
1729602600000|2024-10-22 13:10:00|16658.17|16578.17|16662.39|16582.39|16662.46|16582.46|16658.17|16578.17|10
1729602610000|2024-10-22 13:10:10|16662.37|16582.37|16664.87|16584.87|16664.87|16584.87|16662.31|16582.31|10
1729602620000|2024-10-22 13:10:20|16664.88|16584.88|16665.35|16585.35|16665.35|16585.35|16664.67|16584.67|9
1729602630000|2024-10-22 13:10:30|16665.18|16585.18|16668.48|16588.48|16668.48|16588.48|16665.18|16585.18|10
1729602640000|2024-10-22 13:10:40|16668.68|16588.68|16672.48|16592.48|16672.48|16592.48|16668.68|16588.68|10
1729602650000|2024-10-22 13:10:50|16672.92|16592.92|16672.71|16592.71|16673.15|16593.15|16672.68|16592.68|10
1729602660000|2024-10-22 13:11:00|16672.66|16592.66|16674.92|16594.92|16675.65|16595.65|16672.66|16592.66|10
1729602670000|2024-10-22 13:11:10|16674.38|16594.38|16675.7|16595.7|16675.7|16595.7|16674.26|16594.26|10
1729602680000|2024-10-22 13:11:20|16676.35|16596.35|16677.96|16597.96|16677.96|16597.96|16676.35|16596.35|10
1729602690000|2024-10-22 13:11:30|16678.18|16598.18|16677.99|16597.99|16678.18|16598.18|16677.84|16597.84|8
1729602700000|2024-10-22 13:11:40|16678.09|16598.09|16680.42|16600.42|16680.42|16600.42|16677.55|16597.55|10
1729602710000|2024-10-22 13:11:50|16680.59|16600.59|16681.43|16601.43|16681.68|16601.68|16680.59|16600.59|10
1729602720000|2024-10-22 13:12:00|16681.85|16601.85|16682.12|16602.12|16682.18|16602.18|16681.4|16601.4|10
1729602730000|2024-10-22 13:12:10|16682.36|16602.36|16682.44|16602.44|16682.53|16602.53|16682.25|16602.25|9
1729602740000|2024-10-22 13:12:20|16682.15|16602.15|16680.57|16600.57|16682.15|16602.15|16679.52|16599.52|10
1729602750000|2024-10-22 13:12:30|16681.15|16601.15|16679|16599|16682.04|16602.04|16679|16599|10
1729602760000|2024-10-22 13:12:40|16678.99|16598.99|16678.7|16598.7|16679.27|16599.27|16678.41|16598.41|10
1729602770000|2024-10-22 13:12:50|16679.02|16599.02|16678.68|16598.68|16679.52|16599.52|16678.68|16598.68|10
1729602780000|2024-10-22 13:13:00|16679.34|16599.34|16679.07|16599.07|16679.65|16599.65|16679.07|16599.07|9
1729602790000|2024-10-22 13:13:10|16679.09|16599.09|16679.29|16599.29|16679.57|16599.57|16679.09|16599.09|9
1729602800000|2024-10-22 13:13:20|16679.35|16599.35|16676.2|16596.2|16679.44|16599.44|16676.2|16596.2|10
1729602810000|2024-10-22 13:13:30|16675.89|16595.89|16675.05|16595.05|16676.01|16596.01|16675|16595|10
1729602820000|2024-10-22 13:13:40|16674.92|16594.92|16674.66|16594.66|16674.96|16594.96|16674.4|16594.4|10
1729602830000|2024-10-22 13:13:50|16674.58|16594.58|16676.09|16596.09|16676.96|16596.96|16674.55|16594.55|10
1729602840000|2024-10-22 13:14:00|16676.65|16596.65|16677.42|16597.42|16678.2|16598.2|16676.65|16596.65|9
1729602850000|2024-10-22 13:14:10|16677.38|16597.38|16680.46|16600.46|16680.46|16600.46|16677.38|16597.38|9
1729602860000|2024-10-22 13:14:20|16680.39|16600.39|16681.44|16601.44|16681.53|16601.53|16680.39|16600.39|9
1729602870000|2024-10-22 13:14:30|16681.35|16601.35|16680.9|16600.9|16681.35|16601.35|16680.57|16600.57|9
1729602880000|2024-10-22 13:14:40|16681.01|16601.01|16686.14|16606.14|16686.14|16606.14|16680.88|16600.88|9
1729602890000|2024-10-22 13:14:50|16686.46|16606.46|16686.3|16606.3|16686.76|16606.76|16686.3|16606.3|10
1729602900000|2024-10-22 13:15:00|16686.21|16606.21|16681.6|16601.6|16686.21|16606.21|16681.6|16601.6|10
1729602910000|2024-10-22 13:15:10|16681.21|16601.21|16679.69|16599.69|16681.21|16601.21|16679.31|16599.31|10
1729602920000|2024-10-22 13:15:20|16680.08|16600.08|16681.81|16601.81|16682.24|16602.24|16680.08|16600.08|10
1729602930000|2024-10-22 13:15:30|16682.12|16602.12|16681.84|16601.84|16682.5|16602.5|16681.84|16601.84|10
1729602940000|2024-10-22 13:15:40|16681.16|16601.16|16680.03|16600.03|16681.35|16601.35|16679.88|16599.88|10
1729602950000|2024-10-22 13:15:50|16679.9|16599.9|16681.23|16601.23|16681.26|16601.26|16679.9|16599.9|10
1729602960000|2024-10-22 13:16:00|16681.21|16601.21|16682.47|16602.47|16682.48|16602.48|16681.21|16601.21|10
1729602970000|2024-10-22 13:16:10|16682.52|16602.52|16686.18|16606.18|16686.18|16606.18|16682.52|16602.52|10
1729602980000|2024-10-22 13:16:20|16686.75|16606.75|16689.98|16609.98|16689.98|16609.98|16686.75|16606.75|10
1729602990000|2024-10-22 13:16:30|16689.99|16609.99|16692.8|16612.8|16692.8|16612.8|16689.82|16609.82|10
1729603000000|2024-10-22 13:16:40|16692.97|16612.97|16693.94|16613.94|16694.39|16614.39|16692.97|16612.97|10
1729603010000|2024-10-22 13:16:50|16694.32|16614.32|16699.04|16619.04|16699.08|16619.08|16694.32|16614.32|10
1729603020000|2024-10-22 13:17:00|16699.34|16619.34|16707.66|16627.66|16707.66|16627.66|16699.34|16619.34|10
1729603030000|2024-10-22 13:17:10|16709.05|16629.05|16712.25|16632.25|16712.25|16632.25|16709.05|16629.05|10
1729603040000|2024-10-22 13:17:20|16712.69|16632.69|16714.59|16634.59|16715.11|16635.11|16712.69|16632.69|10
1729603050000|2024-10-22 13:17:30|16714.55|16634.55|16727.04|16647.04|16727.04|16647.04|16714.55|16634.55|10
1729603060000|2024-10-22 13:17:40|16727.28|16647.28|16729.32|16649.32|16729.77|16649.77|16727.28|16647.28|10
1729603070000|2024-10-22 13:17:50|16730.22|16650.22|16731.28|16651.28|16731.28|16651.28|16729.72|16649.72|10
1729603080000|2024-10-22 13:18:00|16731.34|16651.34|16731.9|16651.9|16732.24|16652.24|16731.34|16651.34|10
1729603090000|2024-10-22 13:18:10|16731.48|16651.48|16732.68|16652.68|16732.68|16652.68|16731.48|16651.48|9
1729603100000|2024-10-22 13:18:20|16732.76|16652.76|16733.73|16653.73|16733.78|16653.78|16732.51|16652.51|9
1729603110000|2024-10-22 13:18:30|16734|16654|16737.77|16657.77|16738.86|16658.86|16733.94|16653.94|10
1729603120000|2024-10-22 13:18:40|16737.65|16657.65|16731.93|16651.93|16737.65|16657.65|16731.93|16651.93|10
1729603130000|2024-10-22 13:18:50|16732.83|16652.83|16735.19|16655.19|16735.19|16655.19|16732.83|16652.83|10
1729603140000|2024-10-22 13:19:00|16735.37|16655.37|16736.41|16656.41|16736.41|16656.41|16735.15|16655.15|10
1729603150000|2024-10-22 13:19:10|16736.58|16656.58|16734.98|16654.98|16736.96|16656.96|16734.79|16654.79|9
1729603160000|2024-10-22 13:19:20|16734.97|16654.97|16735.53|16655.53|16735.53|16655.53|16734.97|16654.97|9
1729603170000|2024-10-22 13:19:30|16735.5|16655.5|16737.85|16657.85|16737.85|16657.85|16735.49|16655.49|10
1729603180000|2024-10-22 13:19:40|16737.59|16657.59|16735.7|16655.7|16737.59|16657.59|16735.62|16655.62|9
1729603190000|2024-10-22 13:19:50|16735.76|16655.76|16735.35|16655.35|16735.76|16655.76|16735.09|16655.09|10
1729603200000|2024-10-22 13:20:00|16735.27|16655.27|16734.71|16654.71|16736.19|16656.19|16734.21|16654.21|10
1729603210000|2024-10-22 13:20:10|16735.17|16655.17|16736.07|16656.07|16736.1|16656.1|16735.17|16655.17|10
1729603220000|2024-10-22 13:20:20|16736.25|16656.25|16734.02|16654.02|16737.1|16657.1|16734.02|16654.02|10
1729603230000|2024-10-22 13:20:30|16733.99|16653.99|16733.25|16653.25|16734.43|16654.43|16733.25|16653.25|9
1729603240000|2024-10-22 13:20:40|16733.38|16653.38|16733.25|16653.25|16733.62|16653.62|16732.72|16652.72|10
1729603250000|2024-10-22 13:20:50|16733.41|16653.41|16732.48|16652.48|16733.48|16653.48|16732.48|16652.48|10
1729603260000|2024-10-22 13:21:00|16732.5|16652.5|16731.85|16651.85|16732.63|16652.63|16731.85|16651.85|10
1729603270000|2024-10-22 13:21:10|16732|16652|16732.57|16652.57|16732.57|16652.57|16730.64|16650.64|9
1729603280000|2024-10-22 13:21:20|16732.85|16652.85|16730.11|16650.11|16732.97|16652.97|16730.11|16650.11|9
1729603290000|2024-10-22 13:21:30|16729.78|16649.78|16730.37|16650.37|16730.42|16650.42|16729.01|16649.01|9
1729603300000|2024-10-22 13:21:40|16730.5|16650.5|16731.18|16651.18|16731.18|16651.18|16730.38|16650.38|10
1729603310000|2024-10-22 13:21:50|16731.2|16651.2|16729.46|16649.46|16731.2|16651.2|16729.46|16649.46|8
1729603320000|2024-10-22 13:22:00|16729.51|16649.51|16728.71|16648.71|16729.51|16649.51|16728.71|16648.71|8
1729603330000|2024-10-22 13:22:10|16728.84|16648.84|16728.17|16648.17|16728.96|16648.96|16728.17|16648.17|10
1729603340000|2024-10-22 13:22:20|16727.1|16647.1|16726.6|16646.6|16727.1|16647.1|16726.33|16646.33|10
1729603350000|2024-10-22 13:22:30|16726.56|16646.56|16726.33|16646.33|16726.61|16646.61|16726.32|16646.32|10
1729603360000|2024-10-22 13:22:40|16726.44|16646.44|16728.94|16648.94|16728.94|16648.94|16726.36|16646.36|9
1729603370000|2024-10-22 13:22:50|16730.21|16650.21|16732.23|16652.23|16732.34|16652.34|16730.21|16650.21|10
1729603380000|2024-10-22 13:23:00|16731.97|16651.97|16730.84|16650.84|16731.98|16651.98|16730.75|16650.75|9
1729603390000|2024-10-22 13:23:10|16730.79|16650.79|16729.02|16649.02|16730.79|16650.79|16728.94|16648.94|10
1729603400000|2024-10-22 13:23:20|16729|16649|16729.08|16649.08|16729.17|16649.17|16728.95|16648.95|10
1729603410000|2024-10-22 13:23:30|16729.09|16649.09|16725.02|16645.02|16729.09|16649.09|16725.02|16645.02|9
1729603420000|2024-10-22 13:23:40|16724.99|16644.99|16724.73|16644.73|16724.99|16644.99|16724.72|16644.72|10
1729603430000|2024-10-22 13:23:50|16724.6|16644.6|16724.29|16644.29|16725.5|16645.5|16724.29|16644.29|10
1729603440000|2024-10-22 13:24:00|16724.06|16644.06|16720.22|16640.22|16724.06|16644.06|16720.22|16640.22|10
1729603450000|2024-10-22 13:24:10|16720.08|16640.08|16719.49|16639.49|16721.02|16641.02|16719.49|16639.49|10
1729603460000|2024-10-22 13:24:20|16719.22|16639.22|16718.03|16638.03|16719.22|16639.22|16717.81|16637.81|10
1729603470000|2024-10-22 13:24:30|16717.97|16637.97|16719.55|16639.55|16719.55|16639.55|16717.97|16637.97|10
1729603480000|2024-10-22 13:24:40|16719.52|16639.52|16718.69|16638.69|16719.52|16639.52|16718.69|16638.69|10
1729603490000|2024-10-22 13:24:50|16718.61|16638.61|16718.43|16638.43|16718.66|16638.66|16718.43|16638.43|9
1729603500000|2024-10-22 13:25:00|16718.3|16638.3|16715.88|16635.88|16718.38|16638.38|16715.88|16635.88|10
1729603510000|2024-10-22 13:25:10|16715.4|16635.4|16715.67|16635.67|16715.67|16635.67|16715.36|16635.36|10
1729603520000|2024-10-22 13:25:20|16715.79|16635.79|16715.47|16635.47|16715.97|16635.97|16715.47|16635.47|10
1729603530000|2024-10-22 13:25:30|16715.44|16635.44|16715.14|16635.14|16715.44|16635.44|16715.14|16635.14|9
1729603540000|2024-10-22 13:25:40|16715.17|16635.17|16715.57|16635.57|16715.57|16635.57|16714.59|16634.59|9
1729603550000|2024-10-22 13:25:50|16716.6|16636.6|16716.36|16636.36|16716.83|16636.83|16716.22|16636.22|10
1729603560000|2024-10-22 13:26:00|16716.39|16636.39|16716.51|16636.51|16716.73|16636.73|16716.39|16636.39|9
1729603570000|2024-10-22 13:26:10|16716.29|16636.29|16715.4|16635.4|16716.29|16636.29|16715.35|16635.35|9
1729603580000|2024-10-22 13:26:20|16715.49|16635.49|16713.67|16633.67|16715.53|16635.53|16713.67|16633.67|10
1729603590000|2024-10-22 13:26:30|16713.62|16633.62|16715.57|16635.57|16715.62|16635.62|16713.62|16633.62|9
1729603600000|2024-10-22 13:26:40|16715.52|16635.52|16715.29|16635.29|16715.64|16635.64|16715.27|16635.27|9
1729603610000|2024-10-22 13:26:50|16715.31|16635.31|16715.15|16635.15|16715.35|16635.35|16715.13|16635.13|9
1729603620000|2024-10-22 13:27:00|16715.25|16635.25|16717.13|16637.13|16717.13|16637.13|16715.25|16635.25|10
1729603630000|2024-10-22 13:27:10|16716.82|16636.82|16719.34|16639.34|16719.34|16639.34|16716.23|16636.23|10
1729603640000|2024-10-22 13:27:20|16719.27|16639.27|16718.96|16638.96|16719.95|16639.95|16718.96|16638.96|10
1729603650000|2024-10-22 13:27:30|16718.75|16638.75|16721.22|16641.22|16721.36|16641.36|16718.75|16638.75|10
1729603660000|2024-10-22 13:27:40|16721.08|16641.08|16719.79|16639.79|16721.33|16641.33|16719.79|16639.79|10
1729603670000|2024-10-22 13:27:50|16719.61|16639.61|16720.72|16640.72|16720.72|16640.72|16719.52|16639.52|9
1729603680000|2024-10-22 13:28:00|16721.15|16641.15|16722.17|16642.17|16722.34|16642.34|16721.15|16641.15|10
1729603690000|2024-10-22 13:28:10|16722.36|16642.36|16720.97|16640.97|16722.99|16642.99|16720.94|16640.94|10
1729603700000|2024-10-22 13:28:20|16720.46|16640.46|16719.44|16639.44|16720.61|16640.61|16719.44|16639.44|10
1729603710000|2024-10-22 13:28:30|16719.42|16639.42|16720.09|16640.09|16720.2|16640.2|16719.39|16639.39|10
1729603720000|2024-10-22 13:28:40|16720.17|16640.17|16719.06|16639.06|16720.21|16640.21|16719.06|16639.06|10
1729603730000|2024-10-22 13:28:50|16719.12|16639.12|16718.35|16638.35|16719.14|16639.14|16718.27|16638.27|10
1729603740000|2024-10-22 13:29:00|16718.28|16638.28|16718.07|16638.07|16718.3|16638.3|16717.98|16637.98|10
1729603750000|2024-10-22 13:29:10|16718.09|16638.09|16720.91|16640.91|16720.92|16640.92|16718.09|16638.09|10
1729603760000|2024-10-22 13:29:20|16721.1|16641.1|16720.59|16640.59|16721.1|16641.1|16720.41|16640.41|10
1729603770000|2024-10-22 13:29:30|16720.35|16640.35|16720.59|16640.59|16720.59|16640.59|16720.12|16640.12|10
1729603780000|2024-10-22 13:29:40|16720.58|16640.58|16720.98|16640.98|16721|16641|16720.58|16640.58|10
1729603790000|2024-10-22 13:29:50|16720.91|16640.91|16720.61|16640.61|16720.91|16640.91|16720.55|16640.55|7
1729603800000|2024-10-22 13:30:00|16720.55|16640.55|16718.59|16638.59|16720.55|16640.55|16718.59|16638.59|9
1729603810000|2024-10-22 13:30:10|16718.41|16638.41|16716.77|16636.77|16718.46|16638.46|16716.77|16636.77|10
1729603820000|2024-10-22 13:30:20|16717.05|16637.05|16719.02|16639.02|16719.02|16639.02|16716.74|16636.74|10
1729603830000|2024-10-22 13:30:30|16719.21|16639.21|16723.86|16643.86|16723.86|16643.86|16718.56|16638.56|10
1729603840000|2024-10-22 13:30:40|16724.38|16644.38|16724.53|16644.53|16727.88|16647.88|16724.09|16644.09|10
1729603850000|2024-10-22 13:30:50|16723.54|16643.54|16714.9|16634.9|16723.54|16643.54|16714.9|16634.9|10
1729603860000|2024-10-22 13:31:00|16713.16|16633.16|16710.1|16630.1|16713.16|16633.16|16709.95|16629.95|9
1729603870000|2024-10-22 13:31:10|16710.25|16630.25|16701.34|16621.34|16710.25|16630.25|16701.34|16621.34|10
1729603880000|2024-10-22 13:31:20|16700.82|16620.82|16696.58|16616.58|16700.82|16620.82|16696.58|16616.58|10
1729603890000|2024-10-22 13:31:30|16695.27|16615.27|16694.54|16614.54|16696.07|16616.07|16694.54|16614.54|10
1729603900000|2024-10-22 13:31:40|16694.43|16614.43|16693.74|16613.74|16694.47|16614.47|16693.74|16613.74|10
1729603910000|2024-10-22 13:31:50|16693.81|16613.81|16693.82|16613.82|16694.19|16614.19|16693.41|16613.41|10
1729603920000|2024-10-22 13:32:00|16693.84|16613.84|16690.29|16610.29|16693.84|16613.84|16690.29|16610.29|9
1729603930000|2024-10-22 13:32:10|16690.38|16610.38|16688.63|16608.63|16690.38|16610.38|16688.63|16608.63|9
1729603940000|2024-10-22 13:32:20|16688.71|16608.71|16686.5|16606.5|16689.09|16609.09|16686.5|16606.5|10
1729603950000|2024-10-22 13:32:30|16685.7|16605.7|16682.66|16602.66|16685.7|16605.7|16682.66|16602.66|10
1729603960000|2024-10-22 13:32:40|16682.58|16602.58|16680.3|16600.3|16682.58|16602.58|16680.11|16600.11|10
1729603970000|2024-10-22 13:32:50|16679.74|16599.74|16673.99|16593.99|16679.96|16599.96|16673.63|16593.63|10
1729603980000|2024-10-22 13:33:00|16674.23|16594.23|16672.44|16592.44|16674.23|16594.23|16670.83|16590.83|10
1729603990000|2024-10-22 13:33:10|16672.64|16592.64|16671.37|16591.37|16674.94|16594.94|16671.37|16591.37|10
1729604000000|2024-10-22 13:33:20|16671.28|16591.28|16667.56|16587.56|16671.28|16591.28|16667.56|16587.56|10
1729604010000|2024-10-22 13:33:30|16667.15|16587.15|16666.27|16586.27|16667.46|16587.46|16665.71|16585.71|10
1729604020000|2024-10-22 13:33:40|16666.28|16586.28|16666.49|16586.49|16666.49|16586.49|16665.17|16585.17|9
1729604030000|2024-10-22 13:33:50|16666.65|16586.65|16666.45|16586.45|16667.34|16587.34|16665.48|16585.48|10
1729604040000|2024-10-22 13:34:00|16666.54|16586.54|16669.29|16589.29|16669.29|16589.29|16666.54|16586.54|10
1729604050000|2024-10-22 13:34:10|16669.16|16589.16|16668.86|16588.86|16670.29|16590.29|16668.76|16588.76|10
1729604060000|2024-10-22 13:34:20|16668.63|16588.63|16668.83|16588.83|16669.52|16589.52|16668.63|16588.63|10
1729604070000|2024-10-22 13:34:30|16669|16589|16668.43|16588.43|16669|16589|16668.08|16588.08|10
1729604080000|2024-10-22 13:34:40|16668.4|16588.4|16662.43|16582.43|16668.4|16588.4|16662.43|16582.43|10
1729604090000|2024-10-22 13:34:50|16661.89|16581.89|16661.58|16581.58|16661.89|16581.89|16661.47|16581.47|9
1729604100000|2024-10-22 13:35:00|16659.65|16579.65|16657.02|16577.02|16660.65|16580.65|16657.02|16577.02|10
1729604110000|2024-10-22 13:35:10|16657|16577|16663.55|16583.55|16663.7|16583.7|16656.69|16576.69|10
1729604120000|2024-10-22 13:35:20|16663.89|16583.89|16665.02|16585.02|16665.46|16585.46|16663.8|16583.8|10
1729604130000|2024-10-22 13:35:30|16665.18|16585.18|16666.52|16586.52|16666.59|16586.59|16665.18|16585.18|10
1729604140000|2024-10-22 13:35:40|16666.43|16586.43|16673.17|16593.17|16673.17|16593.17|16666.43|16586.43|10
1729604150000|2024-10-22 13:35:50|16674.04|16594.04|16680.08|16600.08|16680.08|16600.08|16674.04|16594.04|10
1729604160000|2024-10-22 13:36:00|16679.89|16599.89|16684.14|16604.14|16684.14|16604.14|16679.39|16599.39|10
1729604170000|2024-10-22 13:36:10|16684.71|16604.71|16688.97|16608.97|16689.46|16609.46|16684.71|16604.71|10
1729604180000|2024-10-22 13:36:20|16688.34|16608.34|16693.56|16613.56|16693.56|16613.56|16688.34|16608.34|10
1729604190000|2024-10-22 13:36:30|16693.14|16613.14|16690.37|16610.37|16693.14|16613.14|16690.37|16610.37|10
1729604200000|2024-10-22 13:36:40|16689.39|16609.39|16682.26|16602.26|16689.39|16609.39|16682.26|16602.26|10
1729604210000|2024-10-22 13:36:50|16681.85|16601.85|16680.73|16600.73|16682.17|16602.17|16680.65|16600.65|10
1729604220000|2024-10-22 13:37:00|16680.69|16600.69|16680.98|16600.98|16681.31|16601.31|16680.47|16600.47|10
1729604230000|2024-10-22 13:37:10|16682.06|16602.06|16682.62|16602.62|16682.62|16602.62|16681.48|16601.48|10
1729604240000|2024-10-22 13:37:20|16682.77|16602.77|16684.6|16604.6|16684.6|16604.6|16682.71|16602.71|10
1729604250000|2024-10-22 13:37:30|16683.9|16603.9|16683.38|16603.38|16683.9|16603.9|16682.84|16602.84|10
1729604260000|2024-10-22 13:37:40|16683.31|16603.31|16683.07|16603.07|16683.72|16603.72|16682.94|16602.94|8
1729604270000|2024-10-22 13:37:50|16683.43|16603.43|16685.77|16605.77|16685.77|16605.77|16683.43|16603.43|9
1729604280000|2024-10-22 13:38:00|16685.87|16605.87|16684.99|16604.99|16686.2|16606.2|16684.99|16604.99|10
1729604290000|2024-10-22 13:38:10|16685.11|16605.11|16682.49|16602.49|16685.19|16605.19|16682.49|16602.49|10
1729604300000|2024-10-22 13:38:20|16682.28|16602.28|16680.44|16600.44|16682.28|16602.28|16680.44|16600.44|10
1729604310000|2024-10-22 13:38:30|16680.23|16600.23|16673.81|16593.81|16680.23|16600.23|16673.81|16593.81|10
1729604320000|2024-10-22 13:38:40|16673.71|16593.71|16673.14|16593.14|16673.71|16593.71|16673.07|16593.07|9
1729604330000|2024-10-22 13:38:50|16672.46|16592.46|16674.66|16594.66|16674.66|16594.66|16672.46|16592.46|10
1729604340000|2024-10-22 13:39:00|16674.65|16594.65|16675.12|16595.12|16675.92|16595.92|16674.59|16594.59|10
1729604350000|2024-10-22 13:39:10|16675.42|16595.42|16678.39|16598.39|16678.39|16598.39|16675.42|16595.42|10
1729604360000|2024-10-22 13:39:20|16678.38|16598.38|16680.64|16600.64|16680.64|16600.64|16678.38|16598.38|9
1729604370000|2024-10-22 13:39:30|16681.51|16601.51|16680.92|16600.92|16681.51|16601.51|16680.84|16600.84|10
1729604380000|2024-10-22 13:39:40|16680.75|16600.75|16680.4|16600.4|16681.06|16601.06|16680.16|16600.16|10
1729604390000|2024-10-22 13:39:50|16680.22|16600.22|16678.07|16598.07|16680.22|16600.22|16678.07|16598.07|10
1729604400000|2024-10-22 13:40:00|16678.06|16598.06|16675.33|16595.33|16678.32|16598.32|16675.33|16595.33|10
1729604410000|2024-10-22 13:40:10|16674.51|16594.51|16671.7|16591.7|16674.57|16594.57|16671.7|16591.7|10
1729604420000|2024-10-22 13:40:20|16671.65|16591.65|16673.09|16593.09|16673.37|16593.37|16671.65|16591.65|10
1729604430000|2024-10-22 13:40:30|16673.18|16593.18|16668.57|16588.57|16673.18|16593.18|16668.57|16588.57|10
1729604440000|2024-10-22 13:40:40|16668.66|16588.66|16665.2|16585.2|16668.66|16588.66|16665.2|16585.2|10
1729604450000|2024-10-22 13:40:50|16665.3|16585.3|16662.69|16582.69|16665.3|16585.3|16662.69|16582.69|10
1729604460000|2024-10-22 13:41:00|16662.3|16582.3|16660.68|16580.68|16662.3|16582.3|16660.68|16580.68|10
1729604470000|2024-10-22 13:41:10|16660.88|16580.88|16660.48|16580.48|16660.88|16580.88|16660.48|16580.48|10
1729604480000|2024-10-22 13:41:20|16658.94|16578.94|16646.44|16566.44|16658.94|16578.94|16646.44|16566.44|10
1729604490000|2024-10-22 13:41:30|16646.12|16566.12|16647.75|16567.75|16648.72|16568.72|16646.12|16566.12|10
1729604500000|2024-10-22 13:41:40|16647.23|16567.23|16646.78|16566.78|16648.35|16568.35|16646.78|16566.78|10
1729604510000|2024-10-22 13:41:50|16647.06|16567.06|16648.24|16568.24|16648.58|16568.58|16646.76|16566.76|10
1729604520000|2024-10-22 13:42:00|16648.49|16568.49|16646.93|16566.93|16648.49|16568.49|16646.88|16566.88|10
1729604530000|2024-10-22 13:42:10|16646.77|16566.77|16650.95|16570.95|16650.95|16570.95|16645.79|16565.79|10
1729604540000|2024-10-22 13:42:20|16652.48|16572.48|16656.49|16576.49|16656.61|16576.61|16652.48|16572.48|10
1729604550000|2024-10-22 13:42:30|16656.59|16576.59|16658.33|16578.33|16658.33|16578.33|16656.54|16576.54|10
1729604560000|2024-10-22 13:42:40|16658.85|16578.85|16664.15|16584.15|16664.15|16584.15|16658.85|16578.85|10
1729604570000|2024-10-22 13:42:50|16663.93|16583.93|16661.45|16581.45|16664.38|16584.38|16661.45|16581.45|10
1729604580000|2024-10-22 13:43:00|16662|16582|16666.78|16586.78|16666.78|16586.78|16661.96|16581.96|10
1729604590000|2024-10-22 13:43:10|16667.66|16587.66|16669.57|16589.57|16670.01|16590.01|16667.66|16587.66|10
1729604600000|2024-10-22 13:43:20|16669.79|16589.79|16669.44|16589.44|16670.46|16590.46|16669.44|16589.44|10
1729604610000|2024-10-22 13:43:30|16668.93|16588.93|16670.26|16590.26|16670.3|16590.3|16668.3|16588.3|10
1729604620000|2024-10-22 13:43:40|16669.98|16589.98|16663.8|16583.8|16669.98|16589.98|16663.8|16583.8|10
1729604630000|2024-10-22 13:43:50|16662.43|16582.43|16658.3|16578.3|16662.43|16582.43|16658.3|16578.3|10
1729604640000|2024-10-22 13:44:00|16658.05|16578.05|16652.42|16572.42|16658.05|16578.05|16652.42|16572.42|10
1729604650000|2024-10-22 13:44:10|16652.66|16572.66|16652.2|16572.2|16652.95|16572.95|16651.9|16571.9|10
1729604660000|2024-10-22 13:44:20|16649.02|16569.02|16649.88|16569.88|16649.88|16569.88|16648.32|16568.32|10
1729604670000|2024-10-22 13:44:30|16649.99|16569.99|16644.76|16564.76|16649.99|16569.99|16644.76|16564.76|10
1729604680000|2024-10-22 13:44:40|16644.44|16564.44|16645.02|16565.02|16645.03|16565.03|16644.26|16564.26|10
1729604690000|2024-10-22 13:44:50|16644.15|16564.15|16635.25|16555.25|16644.49|16564.49|16634.81|16554.81|10
1729604700000|2024-10-22 13:45:00|16633.55|16553.55|16630.56|16550.56|16633.55|16553.55|16629.45|16549.45|10
1729604710000|2024-10-22 13:45:10|16631.98|16551.98|16636.64|16556.64|16637.31|16557.31|16631.98|16551.98|10
1729604720000|2024-10-22 13:45:20|16636.63|16556.63|16637.51|16557.51|16637.51|16557.51|16636.47|16556.47|10
1729604730000|2024-10-22 13:45:30|16637.35|16557.35|16634.68|16554.68|16637.35|16557.35|16634.63|16554.63|10
1729604740000|2024-10-22 13:45:40|16634.57|16554.57|16634.11|16554.11|16634.95|16554.95|16634.08|16554.08|9
1729604750000|2024-10-22 13:45:50|16634.27|16554.27|16634.27|16554.27|16634.85|16554.85|16633.77|16553.77|10
1729604760000|2024-10-22 13:46:00|16634.18|16554.18|16636.65|16556.65|16638.64|16558.64|16634.18|16554.18|10
1729604770000|2024-10-22 13:46:10|16636.45|16556.45|16634.27|16554.27|16636.95|16556.95|16634.27|16554.27|10
1729604780000|2024-10-22 13:46:20|16634.11|16554.11|16632.08|16552.08|16634.26|16554.26|16631.89|16551.89|10
1729604790000|2024-10-22 13:46:30|16630.12|16550.12|16630.34|16550.34|16631.27|16551.27|16629.62|16549.62|10
1729604800000|2024-10-22 13:46:40|16630.11|16550.11|16632.74|16552.74|16632.8|16552.8|16629.24|16549.24|10
1729604810000|2024-10-22 13:46:50|16633.48|16553.48|16634.29|16554.29|16634.47|16554.47|16632.75|16552.75|10
1729604820000|2024-10-22 13:47:00|16634.63|16554.63|16635.1|16555.1|16637.4|16557.4|16634.63|16554.63|10
1729604830000|2024-10-22 13:47:10|16635.32|16555.32|16636.93|16556.93|16639.49|16559.49|16635.32|16555.32|9
1729604840000|2024-10-22 13:47:20|16636.46|16556.46|16638.37|16558.37|16638.37|16558.37|16636.38|16556.38|10
1729604850000|2024-10-22 13:47:30|16638.07|16558.07|16638.83|16558.83|16639.1|16559.1|16637.9|16557.9|10
1729604860000|2024-10-22 13:47:40|16638.84|16558.84|16644.39|16564.39|16644.42|16564.42|16638.69|16558.69|10
1729604870000|2024-10-22 13:47:50|16645.18|16565.18|16648.14|16568.14|16648.14|16568.14|16645.18|16565.18|9
1729604880000|2024-10-22 13:48:00|16647.97|16567.97|16646.38|16566.38|16648.88|16568.88|16646.12|16566.12|10
1729604890000|2024-10-22 13:48:10|16645.98|16565.98|16644.43|16564.43|16645.98|16565.98|16644.43|16564.43|10
1729604900000|2024-10-22 13:48:20|16644.24|16564.24|16644.55|16564.55|16644.67|16564.67|16643.84|16563.84|10
1729604910000|2024-10-22 13:48:30|16644.09|16564.09|16642.48|16562.48|16644.09|16564.09|16642.07|16562.07|10
1729604920000|2024-10-22 13:48:40|16641.87|16561.87|16642.49|16562.49|16642.49|16562.49|16641.16|16561.16|10
1729604930000|2024-10-22 13:48:50|16642.52|16562.52|16641.72|16561.72|16642.57|16562.57|16641.67|16561.67|10
1729604940000|2024-10-22 13:49:00|16641.83|16561.83|16641.1|16561.1|16641.99|16561.99|16640.3|16560.3|10
1729604950000|2024-10-22 13:49:10|16640.26|16560.26|16641.17|16561.17|16641.29|16561.29|16639.85|16559.85|10
1729604960000|2024-10-22 13:49:20|16641.59|16561.59|16642.71|16562.71|16642.71|16562.71|16641.59|16561.59|10
1729604970000|2024-10-22 13:49:30|16643.21|16563.21|16644.68|16564.68|16644.86|16564.86|16642.94|16562.94|9
1729604980000|2024-10-22 13:49:40|16644.51|16564.51|16645.59|16565.59|16645.92|16565.92|16644.51|16564.51|9
1729604990000|2024-10-22 13:49:50|16645.74|16565.74|16648.18|16568.18|16648.38|16568.38|16644.96|16564.96|10
1729605000000|2024-10-22 13:50:00|16648.29|16568.29|16646.38|16566.38|16648.29|16568.29|16646.38|16566.38|10
1729605010000|2024-10-22 13:50:10|16646.02|16566.02|16644.48|16564.48|16646.54|16566.54|16644.48|16564.48|10
1729605020000|2024-10-22 13:50:20|16644.35|16564.35|16643.8|16563.8|16644.4|16564.4|16643.3|16563.3|10
1729605030000|2024-10-22 13:50:30|16644.3|16564.3|16641.93|16561.93|16645.17|16565.17|16641.93|16561.93|10
1729605040000|2024-10-22 13:50:40|16641.83|16561.83|16638.03|16558.03|16641.83|16561.83|16638.03|16558.03|10
1729605050000|2024-10-22 13:50:50|16637.13|16557.13|16632.14|16552.14|16637.13|16557.13|16632.14|16552.14|10
1729605060000|2024-10-22 13:51:00|16631.63|16551.63|16623.61|16543.61|16631.63|16551.63|16623.61|16543.61|10
1729605070000|2024-10-22 13:51:10|16623.17|16543.17|16610.91|16530.91|16623.17|16543.17|16610.59|16530.59|10
1729605080000|2024-10-22 13:51:20|16611.47|16531.47|16606.7|16526.7|16611.47|16531.47|16605.92|16525.92|10
1729605090000|2024-10-22 13:51:30|16606.44|16526.44|16606.29|16526.29|16609.8|16529.8|16606.06|16526.06|10
1729605100000|2024-10-22 13:51:40|16606.15|16526.15|16604.65|16524.65|16606.15|16526.15|16603.03|16523.03|10
1729605110000|2024-10-22 13:51:50|16604.94|16524.94|16604.4|16524.4|16605.43|16525.43|16604.4|16524.4|10
1729605120000|2024-10-22 13:52:00|16604.3|16524.3|16600.42|16520.42|16604.42|16524.42|16600.42|16520.42|10
1729605130000|2024-10-22 13:52:10|16600.54|16520.54|16597.57|16517.57|16601.86|16521.86|16597.57|16517.57|10
1729605140000|2024-10-22 13:52:20|16596.77|16516.77|16599.18|16519.18|16599.52|16519.52|16596.77|16516.77|10
1729605150000|2024-10-22 13:52:30|16598.86|16518.86|16597.39|16517.39|16599.6|16519.6|16597.39|16517.39|10
1729605160000|2024-10-22 13:52:40|16597.35|16517.35|16595.13|16515.13|16597.94|16517.94|16595.1|16515.1|9
1729605170000|2024-10-22 13:52:50|16595.14|16515.14|16593.84|16513.84|16595.97|16515.97|16593.77|16513.77|10
1729605180000|2024-10-22 13:53:00|16593.96|16513.96|16595.16|16515.16|16595.16|16515.16|16593.96|16513.96|10
1729605190000|2024-10-22 13:53:10|16596.82|16516.82|16594.87|16514.87|16597.14|16517.14|16594.87|16514.87|10
1729605200000|2024-10-22 13:53:20|16594.85|16514.85|16594.21|16514.21|16594.85|16514.85|16593.75|16513.75|9
1729605210000|2024-10-22 13:53:30|16595.18|16515.18|16596.48|16516.48|16596.73|16516.73|16595.18|16515.18|10
1729605220000|2024-10-22 13:53:40|16596.63|16516.63|16597.85|16517.85|16599.61|16519.61|16596.63|16516.63|10
1729605230000|2024-10-22 13:53:50|16598.12|16518.12|16598.86|16518.86|16598.86|16518.86|16597.98|16517.98|8
1729605240000|2024-10-22 13:54:00|16598.92|16518.92|16606.5|16526.5|16606.67|16526.67|16598.92|16518.92|10
1729605250000|2024-10-22 13:54:10|16606.63|16526.63|16608.1|16528.1|16609.95|16529.95|16606.63|16526.63|10
1729605260000|2024-10-22 13:54:20|16608.79|16528.79|16610.83|16530.83|16610.83|16530.83|16608.79|16528.79|9
1729605270000|2024-10-22 13:54:30|16612.94|16532.94|16617.45|16537.45|16617.45|16537.45|16612.94|16532.94|10
1729605280000|2024-10-22 13:54:40|16617.69|16537.69|16621.93|16541.93|16622.02|16542.02|16617.69|16537.69|10
1729605290000|2024-10-22 13:54:50|16622.12|16542.12|16630.94|16550.94|16630.94|16550.94|16621.43|16541.43|9
1729605300000|2024-10-22 13:55:00|16634.01|16554.01|16650.27|16570.27|16651.01|16571.01|16634.01|16554.01|10
1729605310000|2024-10-22 13:55:10|16649.81|16569.81|16652.62|16572.62|16652.67|16572.67|16649.48|16569.48|10
1729605320000|2024-10-22 13:55:20|16652.13|16572.13|16651.66|16571.66|16652.13|16572.13|16650.12|16570.12|10
1729605330000|2024-10-22 13:55:30|16652.6|16572.6|16657.86|16577.86|16660.55|16580.55|16652.6|16572.6|10
1729605340000|2024-10-22 13:55:40|16654.3|16574.3|16648.35|16568.35|16654.3|16574.3|16647.35|16567.35|10
1729605350000|2024-10-22 13:55:50|16648.43|16568.43|16650.01|16570.01|16650.01|16570.01|16647.84|16567.84|10
1729605360000|2024-10-22 13:56:00|16649.39|16569.39|16644.07|16564.07|16649.72|16569.72|16644.07|16564.07|10
1729605370000|2024-10-22 13:56:10|16646.07|16566.07|16648.2|16568.2|16648.2|16568.2|16643.37|16563.37|10
1729605380000|2024-10-22 13:56:20|16650.54|16570.54|16653.25|16573.25|16653.25|16573.25|16650.54|16570.54|10
1729605390000|2024-10-22 13:56:30|16654.19|16574.19|16653.22|16573.22|16654.19|16574.19|16653.13|16573.13|10
1729605400000|2024-10-22 13:56:40|16652.77|16572.77|16647.6|16567.6|16652.77|16572.77|16647.6|16567.6|10
1729605410000|2024-10-22 13:56:50|16647.32|16567.32|16646.73|16566.73|16647.46|16567.46|16646.66|16566.66|10
1729605420000|2024-10-22 13:57:00|16646.57|16566.57|16645.34|16565.34|16646.57|16566.57|16645.06|16565.06|10
1729605430000|2024-10-22 13:57:10|16645.62|16565.62|16647.67|16567.67|16647.7|16567.7|16645.62|16565.62|10
1729605440000|2024-10-22 13:57:20|16648.2|16568.2|16651.39|16571.39|16651.39|16571.39|16648.2|16568.2|10
1729605450000|2024-10-22 13:57:30|16651.14|16571.14|16653.39|16573.39|16653.39|16573.39|16651.14|16571.14|10
1729605460000|2024-10-22 13:57:40|16653.47|16573.47|16653.33|16573.33|16653.65|16573.65|16652.66|16572.66|10
1729605470000|2024-10-22 13:57:50|16653.78|16573.78|16654.8|16574.8|16654.8|16574.8|16653.47|16573.47|10
1729605480000|2024-10-22 13:58:00|16654.81|16574.81|16653.78|16573.78|16654.88|16574.88|16653.28|16573.28|10
1729605490000|2024-10-22 13:58:10|16653.65|16573.65|16657.93|16577.93|16658.39|16578.39|16653.65|16573.65|10
1729605500000|2024-10-22 13:58:20|16657.45|16577.45|16661.21|16581.21|16661.21|16581.21|16657.2|16577.2|10
1729605510000|2024-10-22 13:58:30|16661.6|16581.6|16660.08|16580.08|16662.45|16582.45|16660.08|16580.08|10
1729605520000|2024-10-22 13:58:40|16660.46|16580.46|16659.66|16579.66|16660.98|16580.98|16659.66|16579.66|8
1729605530000|2024-10-22 13:58:50|16659.59|16579.59|16660.95|16580.95|16660.95|16580.95|16659.17|16579.17|10
1729605540000|2024-10-22 13:59:00|16661.06|16581.06|16668.47|16588.47|16668.47|16588.47|16661.06|16581.06|10
1729605550000|2024-10-22 13:59:10|16668.87|16588.87|16669.98|16589.98|16670.47|16590.47|16668.85|16588.85|10
1729605560000|2024-10-22 13:59:20|16670.43|16590.43|16673.9|16593.9|16673.9|16593.9|16670.43|16590.43|10
1729605570000|2024-10-22 13:59:30|16673.69|16593.69|16674.58|16594.58|16674.62|16594.62|16673.61|16593.61|10
1729605580000|2024-10-22 13:59:40|16674.59|16594.59|16673.58|16593.58|16674.76|16594.76|16673.58|16593.58|10
1729605590000|2024-10-22 13:59:50|16673.44|16593.44|16674.9|16594.9|16675.38|16595.38|16673.41|16593.41|9
1729605600000|2024-10-22 14:00:00|16674.95|16594.95|16675.22|16595.22|16676.17|16596.17|16674.95|16594.95|10
1729605610000|2024-10-22 14:00:10|16674.55|16594.55|16669.95|16589.95|16674.55|16594.55|16669.84|16589.84|10
1729605620000|2024-10-22 14:00:20|16668.92|16588.92|16667.18|16587.18|16668.92|16588.92|16666.37|16586.37|10
1729605630000|2024-10-22 14:00:30|16667.68|16587.68|16667.95|16587.95|16668.7|16588.7|16667.44|16587.44|10
1729605640000|2024-10-22 14:00:40|16666.54|16586.54|16663.24|16583.24|16666.54|16586.54|16663|16583|10
1729605650000|2024-10-22 14:00:50|16662.95|16582.95|16659.24|16579.24|16662.95|16582.95|16659.15|16579.15|10
1729605660000|2024-10-22 14:01:00|16659.22|16579.22|16662.13|16582.13|16662.26|16582.26|16659.22|16579.22|10
1729605670000|2024-10-22 14:01:10|16662.87|16582.87|16665.22|16585.22|16666.39|16586.39|16662.87|16582.87|10
1729605680000|2024-10-22 14:01:20|16664.69|16584.69|16665.77|16585.77|16666.08|16586.08|16664.18|16584.18|9
1729605690000|2024-10-22 14:01:30|16665.67|16585.67|16668.38|16588.38|16668.38|16588.38|16665.07|16585.07|10
1729605700000|2024-10-22 14:01:40|16668.29|16588.29|16670.75|16590.75|16670.75|16590.75|16668.29|16588.29|9
1729605710000|2024-10-22 14:01:50|16670.63|16590.63|16671.02|16591.02|16672.37|16592.37|16670.63|16590.63|10
1729605720000|2024-10-22 14:02:00|16670.97|16590.97|16670.68|16590.68|16670.97|16590.97|16669.88|16589.88|9
1729605730000|2024-10-22 14:02:10|16670.46|16590.46|16669.65|16589.65|16670.46|16590.46|16669.2|16589.2|10
1729605740000|2024-10-22 14:02:20|16670.03|16590.03|16665.34|16585.34|16670.39|16590.39|16665.34|16585.34|10
1729605750000|2024-10-22 14:02:30|16665.23|16585.23|16661.98|16581.98|16665.23|16585.23|16661.63|16581.63|10
1729605760000|2024-10-22 14:02:40|16661.85|16581.85|16658.21|16578.21|16662.03|16582.03|16658.21|16578.21|10
1729605770000|2024-10-22 14:02:50|16658.37|16578.37|16657.49|16577.49|16658.37|16578.37|16656.95|16576.95|10
1729605780000|2024-10-22 14:03:00|16656.02|16576.02|16651.71|16571.71|16656.02|16576.02|16651.71|16571.71|10
1729605790000|2024-10-22 14:03:10|16650.68|16570.68|16648.42|16568.42|16650.68|16570.68|16646.83|16566.83|10
1729605800000|2024-10-22 14:03:20|16648.53|16568.53|16645.85|16565.85|16649.01|16569.01|16645.27|16565.27|10
1729605810000|2024-10-22 14:03:30|16645.63|16565.63|16653.27|16573.27|16653.27|16573.27|16645.63|16565.63|10
1729605820000|2024-10-22 14:03:40|16654.11|16574.11|16658.54|16578.54|16658.59|16578.59|16654.11|16574.11|10
1729605830000|2024-10-22 14:03:50|16658.85|16578.85|16658.7|16578.7|16660.31|16580.31|16658.7|16578.7|10
1729605840000|2024-10-22 14:04:00|16658.35|16578.35|16660.7|16580.7|16661.03|16581.03|16658.3|16578.3|10
1729605850000|2024-10-22 14:04:10|16660.57|16580.57|16662.47|16582.47|16662.47|16582.47|16660.57|16580.57|9
1729605860000|2024-10-22 14:04:20|16662.33|16582.33|16663.77|16583.77|16663.77|16583.77|16661.39|16581.39|10
1729605870000|2024-10-22 14:04:30|16664.45|16584.45|16666.38|16586.38|16666.45|16586.45|16664.45|16584.45|10
1729605880000|2024-10-22 14:04:40|16666.1|16586.1|16664.74|16584.74|16666.16|16586.16|16664.74|16584.74|9
1729605890000|2024-10-22 14:04:50|16664.54|16584.54|16665.15|16585.15|16665.27|16585.27|16664.36|16584.36|10
1729605900000|2024-10-22 14:05:00|16665.16|16585.16|16666.38|16586.38|16666.4|16586.4|16665.16|16585.16|10
1729605910000|2024-10-22 14:05:10|16666.3|16586.3|16661.32|16581.32|16666.3|16586.3|16661.32|16581.32|10
1729605920000|2024-10-22 14:05:20|16660.85|16580.85|16657.66|16577.66|16661.51|16581.51|16657.66|16577.66|10
1729605930000|2024-10-22 14:05:30|16657.13|16577.13|16656.38|16576.38|16657.19|16577.19|16656.22|16576.22|10
1729605940000|2024-10-22 14:05:40|16656.47|16576.47|16656.11|16576.11|16656.47|16576.47|16655.3|16575.3|10
1729605950000|2024-10-22 14:05:50|16655.56|16575.56|16654.5|16574.5|16655.56|16575.56|16654.47|16574.47|9
1729605960000|2024-10-22 14:06:00|16654.43|16574.43|16649.48|16569.48|16654.43|16574.43|16649.48|16569.48|10
1729605970000|2024-10-22 14:06:10|16651.35|16571.35|16653.92|16573.92|16654.12|16574.12|16651.35|16571.35|9
1729605980000|2024-10-22 14:06:20|16653.45|16573.45|16660.69|16580.69|16660.69|16580.69|16653.45|16573.45|10
1729605990000|2024-10-22 14:06:30|16661.74|16581.74|16661.61|16581.61|16662.3|16582.3|16661.23|16581.23|10
1729606000000|2024-10-22 14:06:40|16662.43|16582.43|16664.06|16584.06|16664.47|16584.47|16662.43|16582.43|10
1729606010000|2024-10-22 14:06:50|16663.67|16583.67|16662.52|16582.52|16663.73|16583.73|16662.52|16582.52|10
1729606020000|2024-10-22 14:07:00|16662.53|16582.53|16665.4|16585.4|16665.4|16585.4|16662.53|16582.53|9
1729606030000|2024-10-22 14:07:10|16665.33|16585.33|16670.29|16590.29|16670.29|16590.29|16665.33|16585.33|10
1729606040000|2024-10-22 14:07:20|16670.38|16590.38|16673.67|16593.67|16673.67|16593.67|16670.38|16590.38|10
1729606050000|2024-10-22 14:07:30|16673.96|16593.96|16684.33|16604.33|16684.33|16604.33|16673.96|16593.96|10
1729606060000|2024-10-22 14:07:40|16684.56|16604.56|16698.33|16618.33|16698.33|16618.33|16684.56|16604.56|10
1729606070000|2024-10-22 14:07:50|16698.85|16618.85|16700.49|16620.49|16702.8|16622.8|16698.85|16618.85|10
1729606080000|2024-10-22 14:08:00|16701.4|16621.4|16716.57|16636.57|16716.57|16636.57|16701.4|16621.4|10
1729606090000|2024-10-22 14:08:10|16718.86|16638.86|16723.45|16643.45|16724.19|16644.19|16718.86|16638.86|10
1729606100000|2024-10-22 14:08:20|16724.38|16644.38|16730.87|16650.87|16731.13|16651.13|16724.38|16644.38|10
1729606110000|2024-10-22 14:08:30|16731.14|16651.14|16737.33|16657.33|16737.5|16657.5|16731.14|16651.14|10
1729606120000|2024-10-22 14:08:40|16737.52|16657.52|16763.53|16683.53|16763.53|16683.53|16737.52|16657.52|10
1729606130000|2024-10-22 14:08:50|16763.36|16683.36|16758.06|16678.06|16763.36|16683.36|16758.06|16678.06|10
1729606140000|2024-10-22 14:09:00|16757.52|16677.52|16748.23|16668.23|16758.05|16678.05|16748.23|16668.23|10
1729606150000|2024-10-22 14:09:10|16746.96|16666.96|16750.94|16670.94|16750.94|16670.94|16746.96|16666.96|10
1729606160000|2024-10-22 14:09:20|16750.59|16670.59|16751.99|16671.99|16752.92|16672.92|16749.49|16669.49|10
1729606170000|2024-10-22 14:09:30|16753.87|16673.87|16751.95|16671.95|16755.19|16675.19|16751.95|16671.95|10
1729606180000|2024-10-22 14:09:40|16752.35|16672.35|16751.23|16671.23|16752.35|16672.35|16751.23|16671.23|10
1729606190000|2024-10-22 14:09:50|16750.91|16670.91|16750.16|16670.16|16751.08|16671.08|16750.16|16670.16|10
1729606200000|2024-10-22 14:10:00|16750.2|16670.2|16750.18|16670.18|16751.12|16671.12|16748.69|16668.69|10
1729606210000|2024-10-22 14:10:10|16749.73|16669.73|16743.87|16663.87|16749.73|16669.73|16743.87|16663.87|10
1729606220000|2024-10-22 14:10:20|16743.05|16663.05|16739.53|16659.53|16743.05|16663.05|16739.15|16659.15|10
1729606230000|2024-10-22 14:10:30|16739.38|16659.38|16742.5|16662.5|16743.36|16663.36|16739.38|16659.38|10
1729606240000|2024-10-22 14:10:40|16743|16663|16745.76|16665.76|16745.87|16665.87|16742.96|16662.96|9
1729606250000|2024-10-22 14:10:50|16745.6|16665.6|16749.27|16669.27|16749.35|16669.35|16745.44|16665.44|10
1729606260000|2024-10-22 14:11:00|16749.59|16669.59|16760.06|16680.06|16760.53|16680.53|16749.59|16669.59|10
1729606270000|2024-10-22 14:11:10|16761.2|16681.2|16762.64|16682.64|16762.67|16682.67|16759.86|16679.86|10
1729606280000|2024-10-22 14:11:20|16763.57|16683.57|16770.52|16690.52|16770.52|16690.52|16763.57|16683.57|10
1729606290000|2024-10-22 14:11:30|16772.19|16692.19|16778.53|16698.53|16778.53|16698.53|16772.19|16692.19|10
1729606300000|2024-10-22 14:11:40|16778.27|16698.27|16791.86|16711.86|16792.07|16712.07|16778.27|16698.27|10
1729606310000|2024-10-22 14:11:50|16791.38|16711.38|16786.95|16706.95|16791.86|16711.86|16786.95|16706.95|10
1729606320000|2024-10-22 14:12:00|16787.2|16707.2|16788.06|16708.06|16789.8|16709.8|16787.2|16707.2|10
1729606330000|2024-10-22 14:12:10|16787.64|16707.64|16786.67|16706.67|16789.32|16709.32|16786.67|16706.67|10
1729606340000|2024-10-22 14:12:20|16786.41|16706.41|16787.72|16707.72|16787.72|16707.72|16786.03|16706.03|10
1729606350000|2024-10-22 14:12:30|16789.06|16709.06|16786.57|16706.57|16789.06|16709.06|16785.64|16705.64|10
1729606360000|2024-10-22 14:12:40|16786.34|16706.34|16783.38|16703.38|16786.34|16706.34|16783.38|16703.38|10
1729606370000|2024-10-22 14:12:50|16783.43|16703.43|16785.21|16705.21|16786.26|16706.26|16783.43|16703.43|10
1729606380000|2024-10-22 14:13:00|16785.24|16705.24|16783.37|16703.37|16785.24|16705.24|16783.37|16703.37|10
1729606390000|2024-10-22 14:13:10|16781.52|16701.52|16780.37|16700.37|16781.52|16701.52|16779.54|16699.54|10
1729606400000|2024-10-22 14:13:20|16780.47|16700.47|16781.07|16701.07|16781.16|16701.16|16779.26|16699.26|10
1729606410000|2024-10-22 14:13:30|16781.21|16701.21|16780.09|16700.09|16781.21|16701.21|16779.7|16699.7|10
1729606420000|2024-10-22 14:13:40|16779.92|16699.92|16779.51|16699.51|16780.41|16700.41|16778.85|16698.85|10
1729606430000|2024-10-22 14:13:50|16779.42|16699.42|16780.74|16700.74|16780.74|16700.74|16779.29|16699.29|10
1729606440000|2024-10-22 14:14:00|16780.88|16700.88|16785.81|16705.81|16785.81|16705.81|16780.16|16700.16|10
1729606450000|2024-10-22 14:14:10|16787.86|16707.86|16792.84|16712.84|16792.84|16712.84|16787.86|16707.86|10
1729606460000|2024-10-22 14:14:20|16793.64|16713.64|16793.23|16713.23|16795.09|16715.09|16793.23|16713.23|10
1729606470000|2024-10-22 14:14:30|16793.44|16713.44|16793.18|16713.18|16794.19|16714.19|16792.75|16712.75|10
1729606480000|2024-10-22 14:14:40|16793.02|16713.02|16795.01|16715.01|16795.01|16715.01|16792.3|16712.3|10
1729606490000|2024-10-22 14:14:50|16795.58|16715.58|16797.55|16717.55|16797.95|16717.95|16795.58|16715.58|10
1729606500000|2024-10-22 14:15:00|16798.13|16718.13|16800.72|16720.72|16800.72|16720.72|16798.02|16718.02|10
1729606510000|2024-10-22 14:15:10|16801.18|16721.18|16804.11|16724.11|16804.77|16724.77|16800.21|16720.21|10
1729606520000|2024-10-22 14:15:20|16804.24|16724.24|16804.99|16724.99|16804.99|16724.99|16803.49|16723.49|10
1729606530000|2024-10-22 14:15:30|16805.33|16725.33|16809.06|16729.06|16809.06|16729.06|16805.33|16725.33|10
1729606540000|2024-10-22 14:15:40|16808.55|16728.55|16810.19|16730.19|16810.19|16730.19|16808.39|16728.39|10
1729606550000|2024-10-22 14:15:50|16810.36|16730.36|16809.49|16729.49|16810.36|16730.36|16809.05|16729.05|9
1729606560000|2024-10-22 14:16:00|16809.22|16729.22|16814.96|16734.96|16815.06|16735.06|16809.22|16729.22|10
1729606570000|2024-10-22 14:16:10|16814.32|16734.32|16811.01|16731.01|16814.51|16734.51|16811.01|16731.01|10
1729606580000|2024-10-22 14:16:20|16811.13|16731.13|16809.3|16729.3|16811.9|16731.9|16809.17|16729.17|9
1729606590000|2024-10-22 14:16:30|16809.54|16729.54|16809.27|16729.27|16810.79|16730.79|16809.27|16729.27|10
1729606600000|2024-10-22 14:16:40|16809.56|16729.56|16809.29|16729.29|16809.75|16729.75|16807.91|16727.91|10
1729606610000|2024-10-22 14:16:50|16809.51|16729.51|16809.89|16729.89|16809.89|16729.89|16808.92|16728.92|10
1729606620000|2024-10-22 14:17:00|16808.72|16728.72|16811.75|16731.75|16811.75|16731.75|16808.72|16728.72|10
1729606630000|2024-10-22 14:17:10|16811.76|16731.76|16811.11|16731.11|16812.88|16732.88|16810.49|16730.49|10
1729606640000|2024-10-22 14:17:20|16811.32|16731.32|16813.17|16733.17|16813.38|16733.38|16811.32|16731.32|10
1729606650000|2024-10-22 14:17:30|16812.81|16732.81|16815.27|16735.27|16815.27|16735.27|16811.24|16731.24|10
1729606660000|2024-10-22 14:17:40|16815.78|16735.78|16819.22|16739.22|16820.61|16740.61|16815.52|16735.52|10
1729606670000|2024-10-22 14:17:50|16819.08|16739.08|16820.74|16740.74|16820.74|16740.74|16819.08|16739.08|10
1729606680000|2024-10-22 14:18:00|16820.21|16740.21|16812.46|16732.46|16820.21|16740.21|16812.46|16732.46|10
1729606690000|2024-10-22 14:18:10|16811.98|16731.98|16812.99|16732.99|16813.79|16733.79|16811.49|16731.49|10
1729606700000|2024-10-22 14:18:20|16812.9|16732.9|16805.65|16725.65|16812.9|16732.9|16805.65|16725.65|10
1729606710000|2024-10-22 14:18:30|16805.45|16725.45|16800.71|16720.71|16805.45|16725.45|16800.71|16720.71|10
1729606720000|2024-10-22 14:18:40|16799.85|16719.85|16792.24|16712.24|16799.85|16719.85|16791.36|16711.36|10
1729606730000|2024-10-22 14:18:50|16792.32|16712.32|16791.41|16711.41|16792.47|16712.47|16790.36|16710.36|10
1729606740000|2024-10-22 14:19:00|16791.31|16711.31|16788.61|16708.61|16791.31|16711.31|16788.36|16708.36|10
1729606750000|2024-10-22 14:19:10|16789.54|16709.54|16789.46|16709.46|16791.96|16711.96|16789.46|16709.46|10
1729606760000|2024-10-22 14:19:20|16788.94|16708.94|16787.97|16707.97|16788.94|16708.94|16787.28|16707.28|10
1729606770000|2024-10-22 14:19:30|16787.54|16707.54|16783.42|16703.42|16788.58|16708.58|16783.42|16703.42|9
1729606780000|2024-10-22 14:19:40|16782.53|16702.53|16782.96|16702.96|16783.01|16703.01|16780.97|16700.97|10
1729606790000|2024-10-22 14:19:50|16782.99|16702.99|16781.84|16701.84|16783.06|16703.06|16781.38|16701.38|10
1729606800000|2024-10-22 14:20:00|16781.51|16701.51|16779.09|16699.09|16781.51|16701.51|16779.09|16699.09|10
1729606810000|2024-10-22 14:20:10|16778.41|16698.41|16778.02|16698.02|16778.41|16698.41|16777.69|16697.69|10
1729606820000|2024-10-22 14:20:20|16778.54|16698.54|16773.12|16693.12|16778.54|16698.54|16772.56|16692.56|10
1729606830000|2024-10-22 14:20:30|16772.93|16692.93|16771.64|16691.64|16772.93|16692.93|16771.02|16691.02|10
1729606840000|2024-10-22 14:20:40|16772.34|16692.34|16773.34|16693.34|16773.34|16693.34|16771.65|16691.65|10
1729606850000|2024-10-22 14:20:50|16773.6|16693.6|16774.19|16694.19|16774.21|16694.21|16773.28|16693.28|10
1729606860000|2024-10-22 14:21:00|16774.55|16694.55|16772.37|16692.37|16774.55|16694.55|16772.37|16692.37|10
1729606870000|2024-10-22 14:21:10|16772.31|16692.31|16776.69|16696.69|16777|16697|16772.31|16692.31|10
1729606880000|2024-10-22 14:21:20|16777.15|16697.15|16780.2|16700.2|16780.2|16700.2|16777.15|16697.15|10
1729606890000|2024-10-22 14:21:30|16780.34|16700.34|16781.78|16701.78|16782.52|16702.52|16780.34|16700.34|10
1729606900000|2024-10-22 14:21:40|16781.55|16701.55|16778.5|16698.5|16782.08|16702.08|16777.98|16697.98|9
1729606910000|2024-10-22 14:21:50|16778.77|16698.77|16779.13|16699.13|16779.13|16699.13|16777.87|16697.87|10
1729606920000|2024-10-22 14:22:00|16779.12|16699.12|16779.48|16699.48|16779.69|16699.69|16778.59|16698.59|10
1729606930000|2024-10-22 14:22:10|16779.93|16699.93|16782.42|16702.42|16782.42|16702.42|16779.93|16699.93|10
1729606940000|2024-10-22 14:22:20|16782.48|16702.48|16787.19|16707.19|16787.19|16707.19|16782.48|16702.48|10
1729606950000|2024-10-22 14:22:30|16787.06|16707.06|16786.61|16706.61|16787.06|16707.06|16785.94|16705.94|10
1729606960000|2024-10-22 14:22:40|16786.52|16706.52|16782.14|16702.14|16786.52|16706.52|16782.14|16702.14|10
1729606970000|2024-10-22 14:22:50|16782.39|16702.39|16783.39|16703.39|16783.39|16703.39|16782.08|16702.08|10
1729606980000|2024-10-22 14:23:00|16783.09|16703.09|16782.38|16702.38|16783.95|16703.95|16782.22|16702.22|10
1729606990000|2024-10-22 14:23:10|16782.49|16702.49|16780.73|16700.73|16782.89|16702.89|16780.73|16700.73|10
1729607000000|2024-10-22 14:23:20|16780.1|16700.1|16777.53|16697.53|16780.1|16700.1|16777.53|16697.53|10
1729607010000|2024-10-22 14:23:30|16777.08|16697.08|16773.65|16693.65|16777.08|16697.08|16773.65|16693.65|10
1729607020000|2024-10-22 14:23:40|16773.6|16693.6|16769.72|16689.72|16773.6|16693.6|16769.72|16689.72|10
1729607030000|2024-10-22 14:23:50|16768.18|16688.18|16766.41|16686.41|16768.18|16688.18|16763.7|16683.7|10
1729607040000|2024-10-22 14:24:00|16766.87|16686.87|16764.33|16684.33|16767.13|16687.13|16764.33|16684.33|10
1729607050000|2024-10-22 14:24:10|16763.9|16683.9|16753.78|16673.78|16763.9|16683.9|16753.78|16673.78|10
1729607060000|2024-10-22 14:24:20|16752.51|16672.51|16738.14|16658.14|16752.51|16672.51|16738.14|16658.14|10
1729607070000|2024-10-22 14:24:30|16731.6|16651.6|16723.34|16643.34|16731.6|16651.6|16723.21|16643.21|10
1729607080000|2024-10-22 14:24:40|16723.32|16643.32|16723.44|16643.44|16723.44|16643.44|16720.86|16640.86|10
1729607090000|2024-10-22 14:24:50|16723|16643|16726.03|16646.03|16726.6|16646.6|16723|16643|10
1729607100000|2024-10-22 14:25:00|16725.73|16645.73|16725.71|16645.71|16725.73|16645.73|16724.7|16644.7|10
1729607110000|2024-10-22 14:25:10|16725.33|16645.33|16725.54|16645.54|16726.69|16646.69|16724.99|16644.99|10
1729607120000|2024-10-22 14:25:20|16725.17|16645.17|16726.92|16646.92|16726.92|16646.92|16724.76|16644.76|10
1729607130000|2024-10-22 14:25:30|16726.55|16646.55|16731.64|16651.64|16731.64|16651.64|16726.55|16646.55|10
1729607140000|2024-10-22 14:25:40|16732.71|16652.71|16736.99|16656.99|16737.22|16657.22|16732.71|16652.71|10
1729607150000|2024-10-22 14:25:50|16737.08|16657.08|16734.74|16654.74|16737.18|16657.18|16734.74|16654.74|9
1729607160000|2024-10-22 14:26:00|16734.75|16654.75|16736.4|16656.4|16736.4|16656.4|16734.59|16654.59|9
1729607170000|2024-10-22 14:26:10|16735.8|16655.8|16739|16659|16739.02|16659.02|16735.8|16655.8|10
1729607180000|2024-10-22 14:26:20|16739.99|16659.99|16737.83|16657.83|16741.9|16661.9|16737.83|16657.83|10
1729607190000|2024-10-22 14:26:30|16737.36|16657.36|16734.13|16654.13|16737.36|16657.36|16734.13|16654.13|10
1729607200000|2024-10-22 14:26:40|16733.79|16653.79|16729.04|16649.04|16733.79|16653.79|16729.04|16649.04|9
1729607210000|2024-10-22 14:26:50|16727.7|16647.7|16724.38|16644.38|16727.71|16647.71|16724.38|16644.38|10
1729607220000|2024-10-22 14:27:00|16723.81|16643.81|16718.99|16638.99|16723.86|16643.86|16718.99|16638.99|10
1729607230000|2024-10-22 14:27:10|16718.69|16638.69|16711.35|16631.35|16718.9|16638.9|16711.35|16631.35|10
1729607240000|2024-10-22 14:27:20|16711.44|16631.44|16711.52|16631.52|16712.43|16632.43|16710.86|16630.86|10
1729607250000|2024-10-22 14:27:30|16711.08|16631.08|16712.58|16632.58|16712.58|16632.58|16709.94|16629.94|10
1729607260000|2024-10-22 14:27:40|16712.42|16632.42|16712.91|16632.91|16712.91|16632.91|16711.63|16631.63|9
1729607270000|2024-10-22 14:27:50|16713.43|16633.43|16716.61|16636.61|16716.61|16636.61|16713.43|16633.43|10
1729607280000|2024-10-22 14:28:00|16717.44|16637.44|16722.07|16642.07|16722.07|16642.07|16717.44|16637.44|10
1729607290000|2024-10-22 14:28:10|16722.46|16642.46|16720.34|16640.34|16723.01|16643.01|16720.34|16640.34|10
1729607300000|2024-10-22 14:28:20|16720.36|16640.36|16718.88|16638.88|16720.36|16640.36|16718.37|16638.37|10
1729607310000|2024-10-22 14:28:30|16718.97|16638.97|16714.84|16634.84|16718.98|16638.98|16714.84|16634.84|10
1729607320000|2024-10-22 14:28:40|16714.76|16634.76|16717.89|16637.89|16717.95|16637.95|16714.76|16634.76|10
1729607330000|2024-10-22 14:28:50|16717.09|16637.09|16718.06|16638.06|16718.46|16638.46|16717.09|16637.09|10
1729607340000|2024-10-22 14:29:00|16718.03|16638.03|16712.1|16632.1|16718.04|16638.04|16712.1|16632.1|10
1729607350000|2024-10-22 14:29:10|16711.44|16631.44|16710.38|16630.38|16712.78|16632.78|16710.38|16630.38|10
1729607360000|2024-10-22 14:29:20|16710.34|16630.34|16710.08|16630.08|16710.34|16630.34|16709.2|16629.2|10
1729607370000|2024-10-22 14:29:30|16710.46|16630.46|16708.61|16628.61|16710.46|16630.46|16708.61|16628.61|10
1729607380000|2024-10-22 14:29:40|16708.83|16628.83|16708.14|16628.14|16709.11|16629.11|16707.91|16627.91|10
1729607390000|2024-10-22 14:29:50|16708.01|16628.01|16708.87|16628.87|16708.87|16628.87|16707.88|16627.88|8
1729607400000|2024-10-22 14:30:00|16708.95|16628.95|16714.82|16634.82|16714.82|16634.82|16708.82|16628.82|10
1729607410000|2024-10-22 14:30:10|16714.94|16634.94|16720.18|16640.18|16720.18|16640.18|16714.23|16634.23|10
1729607420000|2024-10-22 14:30:20|16720.14|16640.14|16725.09|16645.09|16725.09|16645.09|16720.14|16640.14|10
1729607430000|2024-10-22 14:30:30|16725.2|16645.2|16727.21|16647.21|16727.21|16647.21|16725.2|16645.2|10
1729607440000|2024-10-22 14:30:40|16727.66|16647.66|16730.55|16650.55|16730.55|16650.55|16727.66|16647.66|10
1729607450000|2024-10-22 14:30:50|16731.15|16651.15|16731.61|16651.61|16732.06|16652.06|16731.15|16651.15|10
1729607460000|2024-10-22 14:31:00|16731.73|16651.73|16731.05|16651.05|16731.98|16651.98|16731.05|16651.05|9
1729607470000|2024-10-22 14:31:10|16730.91|16650.91|16727.52|16647.52|16730.91|16650.91|16726.63|16646.63|10
1729607480000|2024-10-22 14:31:20|16726.88|16646.88|16726.17|16646.17|16727.55|16647.55|16725.99|16645.99|10
1729607490000|2024-10-22 14:31:30|16726.04|16646.04|16727.07|16647.07|16727.07|16647.07|16725.46|16645.46|9
1729607500000|2024-10-22 14:31:40|16727.05|16647.05|16726.09|16646.09|16727.05|16647.05|16726.09|16646.09|9
1729607510000|2024-10-22 14:31:50|16726.43|16646.43|16726.41|16646.41|16726.64|16646.64|16726.09|16646.09|10
1729607520000|2024-10-22 14:32:00|16726.91|16646.91|16732.86|16652.86|16732.86|16652.86|16726.91|16646.91|10
1729607530000|2024-10-22 14:32:10|16733.8|16653.8|16737.79|16657.79|16738.51|16658.51|16733.8|16653.8|10
1729607540000|2024-10-22 14:32:20|16737.84|16657.84|16736.81|16656.81|16737.84|16657.84|16736.15|16656.15|10
1729607550000|2024-10-22 14:32:30|16736.46|16656.46|16737.24|16657.24|16738.54|16658.54|16736.46|16656.46|10
1729607560000|2024-10-22 14:32:40|16737.83|16657.83|16737.13|16657.13|16738.05|16658.05|16736.8|16656.8|10
1729607570000|2024-10-22 14:32:50|16736.63|16656.63|16738.79|16658.79|16738.79|16658.79|16736.18|16656.18|10
1729607580000|2024-10-22 14:33:00|16738.38|16658.38|16736.95|16656.95|16738.38|16658.38|16736.51|16656.51|10
1729607590000|2024-10-22 14:33:10|16736.53|16656.53|16737.51|16657.51|16738.15|16658.15|16736.46|16656.46|10
1729607600000|2024-10-22 14:33:20|16738.2|16658.2|16739.67|16659.67|16739.67|16659.67|16738.2|16658.2|10
1729607610000|2024-10-22 14:33:30|16739.66|16659.66|16735.67|16655.67|16740.17|16660.17|16735.44|16655.44|10
1729607620000|2024-10-22 14:33:40|16735.68|16655.68|16736.58|16656.58|16736.67|16656.67|16735.39|16655.39|10
1729607630000|2024-10-22 14:33:50|16737.44|16657.44|16737.96|16657.96|16738.24|16658.24|16737.44|16657.44|9
1729607640000|2024-10-22 14:34:00|16738.75|16658.75|16747.35|16667.35|16747.35|16667.35|16738.65|16658.65|10
1729607650000|2024-10-22 14:34:10|16747.5|16667.5|16747.14|16667.14|16747.93|16667.93|16746.25|16666.25|10
1729607660000|2024-10-22 14:34:20|16747.97|16667.97|16752.06|16672.06|16752.06|16672.06|16747.97|16667.97|10
1729607670000|2024-10-22 14:34:30|16752.38|16672.38|16755.83|16675.83|16755.83|16675.83|16752.21|16672.21|10
1729607680000|2024-10-22 14:34:40|16755.86|16675.86|16756.28|16676.28|16757.42|16677.42|16755.86|16675.86|10
1729607690000|2024-10-22 14:34:50|16756.18|16676.18|16786.82|16706.82|16786.82|16706.82|16756|16676|10
1729607700000|2024-10-22 14:35:00|16790.67|16710.67|16809.44|16729.44|16809.58|16729.58|16790.67|16710.67|10
1729607710000|2024-10-22 14:35:10|16809.88|16729.88|16825.29|16745.29|16825.65|16745.65|16809.88|16729.88|10
1729607720000|2024-10-22 14:35:20|16828.28|16748.28|16828.43|16748.43|16829.39|16749.39|16828.25|16748.25|10
1729607730000|2024-10-22 14:35:30|16828|16748|16820.92|16740.92|16828|16748|16820.92|16740.92|10
1729607740000|2024-10-22 14:35:40|16820.72|16740.72|16820.13|16740.13|16821.51|16741.51|16820.13|16740.13|9
1729607750000|2024-10-22 14:35:50|16817.2|16737.2|16815.13|16735.13|16817.2|16737.2|16814.43|16734.43|10
1729607760000|2024-10-22 14:36:00|16816.13|16736.13|16818.21|16738.21|16819.1|16739.1|16816.13|16736.13|10
1729607770000|2024-10-22 14:36:10|16818.76|16738.76|16824.29|16744.29|16824.45|16744.45|16818.76|16738.76|10
1729607780000|2024-10-22 14:36:20|16824.13|16744.13|16824.54|16744.54|16824.54|16744.54|16823.33|16743.33|10
1729607790000|2024-10-22 14:36:30|16824.66|16744.66|16825.13|16745.13|16825.7|16745.7|16824.66|16744.66|10
1729607800000|2024-10-22 14:36:40|16825.15|16745.15|16822.82|16742.82|16825.15|16745.15|16822.71|16742.71|8
1729607810000|2024-10-22 14:36:50|16822.95|16742.95|16823.28|16743.28|16823.5|16743.5|16822.55|16742.55|10
1729607820000|2024-10-22 14:37:00|16823.15|16743.15|16821.52|16741.52|16823.32|16743.32|16821.52|16741.52|10
1729607830000|2024-10-22 14:37:10|16821.56|16741.56|16822.24|16742.24|16822.48|16742.48|16821.56|16741.56|10
1729607840000|2024-10-22 14:37:20|16821.95|16741.95|16818.66|16738.66|16822.05|16742.05|16818.66|16738.66|10
1729607850000|2024-10-22 14:37:30|16818.33|16738.33|16813.64|16733.64|16819.32|16739.32|16813.64|16733.64|10
1729607860000|2024-10-22 14:37:40|16813.53|16733.53|16813.99|16733.99|16814.35|16734.35|16813.53|16733.53|9
1729607870000|2024-10-22 14:37:50|16814.21|16734.21|16817.15|16737.15|16817.15|16737.15|16814|16734|10
1729607880000|2024-10-22 14:38:00|16817.11|16737.11|16820.48|16740.48|16820.49|16740.49|16816.88|16736.88|10
1729607890000|2024-10-22 14:38:10|16820.03|16740.03|16818.8|16738.8|16821.46|16741.46|16818.8|16738.8|10
1729607900000|2024-10-22 14:38:20|16818.53|16738.53|16823.44|16743.44|16823.44|16743.44|16818.53|16738.53|10
1729607910000|2024-10-22 14:38:30|16823.29|16743.29|16815.4|16735.4|16823.29|16743.29|16815.4|16735.4|10
1729607920000|2024-10-22 14:38:40|16812.47|16732.47|16805.78|16725.78|16812.47|16732.47|16805.39|16725.39|10
1729607930000|2024-10-22 14:38:50|16805.75|16725.75|16808.99|16728.99|16809.11|16729.11|16805.75|16725.75|10
1729607940000|2024-10-22 14:39:00|16808.78|16728.78|16808.73|16728.73|16809.33|16729.33|16808.67|16728.67|10
1729607950000|2024-10-22 14:39:10|16808.94|16728.94|16813.64|16733.64|16813.64|16733.64|16808.79|16728.79|10
1729607960000|2024-10-22 14:39:20|16814.4|16734.4|16815.09|16735.09|16816.39|16736.39|16814.4|16734.4|10
1729607970000|2024-10-22 14:39:30|16813.16|16733.16|16820.2|16740.2|16821.3|16741.3|16813.16|16733.16|10
1729607980000|2024-10-22 14:39:40|16820.8|16740.8|16823.65|16743.65|16823.65|16743.65|16820.8|16740.8|9
1729607990000|2024-10-22 14:39:50|16824.35|16744.35|16823.15|16743.15|16824.35|16744.35|16823.15|16743.15|9
1729608000000|2024-10-22 14:40:00|16822.64|16742.64|16818.15|16738.15|16822.64|16742.64|16818.15|16738.15|10
1729608010000|2024-10-22 14:40:10|16816.94|16736.94|16816.01|16736.01|16817.18|16737.18|16815.7|16735.7|10
1729608020000|2024-10-22 14:40:20|16816.15|16736.15|16816.4|16736.4|16816.96|16736.96|16816.15|16736.15|10
1729608030000|2024-10-22 14:40:30|16816.28|16736.28|16814.12|16734.12|16816.52|16736.52|16814|16734|10
1729608040000|2024-10-22 14:40:40|16812.19|16732.19|16811.17|16731.17|16813.44|16733.44|16811.17|16731.17|10
1729608050000|2024-10-22 14:40:50|16810.71|16730.71|16808.95|16728.95|16810.74|16730.74|16808.84|16728.84|9
1729608060000|2024-10-22 14:41:00|16808.81|16728.81|16812.65|16732.65|16812.65|16732.65|16808.55|16728.55|10
1729608070000|2024-10-22 14:41:10|16813.36|16733.36|16814.57|16734.57|16814.78|16734.78|16813.04|16733.04|10
1729608080000|2024-10-22 14:41:20|16814.38|16734.38|16817.13|16737.13|16817.58|16737.58|16814.38|16734.38|10
1729608090000|2024-10-22 14:41:30|16816.91|16736.91|16815.97|16735.97|16817.53|16737.53|16815.97|16735.97|10
1729608100000|2024-10-22 14:41:40|16815.82|16735.82|16814.45|16734.45|16815.82|16735.82|16812.75|16732.75|10
1729608110000|2024-10-22 14:41:50|16813.79|16733.79|16813.48|16733.48|16814.23|16734.23|16813.48|16733.48|10
1729608120000|2024-10-22 14:42:00|16813.25|16733.25|16812.06|16732.06|16813.49|16733.49|16811.93|16731.93|10
1729608130000|2024-10-22 14:42:10|16811.92|16731.92|16810.97|16730.97|16811.92|16731.92|16810.45|16730.45|10
1729608140000|2024-10-22 14:42:20|16810.87|16730.87|16810.12|16730.12|16811.44|16731.44|16809.6|16729.6|10
1729608150000|2024-10-22 14:42:30|16810.24|16730.24|16810.5|16730.5|16810.5|16730.5|16809.38|16729.38|10
1729608160000|2024-10-22 14:42:40|16810.67|16730.67|16814.26|16734.26|16815.03|16735.03|16810.67|16730.67|10
1729608170000|2024-10-22 14:42:50|16814.02|16734.02|16813.47|16733.47|16814.91|16734.91|16813.35|16733.35|10
1729608180000|2024-10-22 14:43:00|16812.63|16732.63|16809.93|16729.93|16812.63|16732.63|16809.78|16729.78|10
1729608190000|2024-10-22 14:43:10|16809.34|16729.34|16806.62|16726.62|16809.37|16729.37|16806.62|16726.62|10
1729608200000|2024-10-22 14:43:20|16805.78|16725.78|16806.64|16726.64|16806.64|16726.64|16805.36|16725.36|10
1729608210000|2024-10-22 14:43:30|16806.72|16726.72|16809.01|16729.01|16810.74|16730.74|16806.72|16726.72|10
1729608220000|2024-10-22 14:43:40|16808.99|16728.99|16808.03|16728.03|16808.99|16728.99|16807.04|16727.04|10
1729608230000|2024-10-22 14:43:50|16808.02|16728.02|16809.41|16729.41|16809.41|16729.41|16808.02|16728.02|10
1729608240000|2024-10-22 14:44:00|16809.59|16729.59|16812.04|16732.04|16812.42|16732.42|16809.59|16729.59|10
1729608250000|2024-10-22 14:44:10|16811.96|16731.96|16810.55|16730.55|16812.06|16732.06|16810.55|16730.55|10
1729608260000|2024-10-22 14:44:20|16810.01|16730.01|16810.29|16730.29|16810.45|16730.45|16809.62|16729.62|10
1729608270000|2024-10-22 14:44:30|16810.66|16730.66|16812.02|16732.02|16812.02|16732.02|16810.61|16730.61|9
1729608280000|2024-10-22 14:44:40|16812.58|16732.58|16813.37|16733.37|16813.95|16733.95|16812.58|16732.58|10
1729608290000|2024-10-22 14:44:50|16813.17|16733.17|16812.62|16732.62|16813.17|16733.17|16812.43|16732.43|9
1729608300000|2024-10-22 14:45:00|16812.69|16732.69|16812.17|16732.17|16812.69|16732.69|16812.04|16732.04|9
1729608310000|2024-10-22 14:45:10|16812.16|16732.16|16812.17|16732.17|16812.38|16732.38|16811.93|16731.93|9
1729608320000|2024-10-22 14:45:20|16812|16732|16813.34|16733.34|16813.65|16733.65|16812|16732|10
1729608330000|2024-10-22 14:45:30|16812.76|16732.76|16813.98|16733.98|16814.08|16734.08|16812.74|16732.74|9
1729608340000|2024-10-22 14:45:40|16814.51|16734.51|16818.58|16738.58|16818.6|16738.6|16814.51|16734.51|10
1729608350000|2024-10-22 14:45:50|16818.66|16738.66|16815.23|16735.23|16818.66|16738.66|16815.23|16735.23|10
1729608360000|2024-10-22 14:46:00|16814.84|16734.84|16805.06|16725.06|16814.84|16734.84|16805.06|16725.06|10
1729608370000|2024-10-22 14:46:10|16804.5|16724.5|16800.75|16720.75|16804.5|16724.5|16800.75|16720.75|10
1729608380000|2024-10-22 14:46:20|16798.99|16718.99|16796.62|16716.62|16798.99|16718.99|16796.62|16716.62|10
1729608390000|2024-10-22 14:46:30|16796.11|16716.11|16795.59|16715.59|16796.11|16716.11|16794.46|16714.46|10
1729608400000|2024-10-22 14:46:40|16795.32|16715.32|16795.65|16715.65|16795.86|16715.86|16795.32|16715.32|10
1729608410000|2024-10-22 14:46:50|16795.75|16715.75|16797.58|16717.58|16797.66|16717.66|16795.65|16715.65|10
1729608420000|2024-10-22 14:47:00|16797.7|16717.7|16800.06|16720.06|16800.06|16720.06|16797.58|16717.58|10
1729608430000|2024-10-22 14:47:10|16800.1|16720.1|16802.06|16722.06|16802.06|16722.06|16800.1|16720.1|10
1729608440000|2024-10-22 14:47:20|16802.21|16722.21|16799.54|16719.54|16802.21|16722.21|16799.17|16719.17|10
1729608450000|2024-10-22 14:47:30|16798.47|16718.47|16794.1|16714.1|16798.47|16718.47|16794.1|16714.1|10
1729608460000|2024-10-22 14:47:40|16793.21|16713.21|16793.23|16713.23|16794.17|16714.17|16792.6|16712.6|10
1729608470000|2024-10-22 14:47:50|16793|16713|16793.81|16713.81|16793.81|16713.81|16792.91|16712.91|10
1729608480000|2024-10-22 14:48:00|16793.57|16713.57|16794.22|16714.22|16794.22|16714.22|16792.92|16712.92|10
1729608490000|2024-10-22 14:48:10|16794.44|16714.44|16793.71|16713.71|16794.44|16714.44|16792.79|16712.79|10
1729608500000|2024-10-22 14:48:20|16793.6|16713.6|16795.26|16715.26|16795.26|16715.26|16793.59|16713.59|10
1729608510000|2024-10-22 14:48:30|16795.14|16715.14|16795.38|16715.38|16795.38|16715.38|16794.22|16714.22|9
1729608520000|2024-10-22 14:48:40|16796.49|16716.49|16797.28|16717.28|16797.28|16717.28|16794.83|16714.83|10
1729608530000|2024-10-22 14:48:50|16797.51|16717.51|16796.35|16716.35|16797.95|16717.95|16796.29|16716.29|10
1729608540000|2024-10-22 14:49:00|16795.95|16715.95|16796.49|16716.49|16796.83|16716.83|16795.5|16715.5|10
1729608550000|2024-10-22 14:49:10|16796.5|16716.5|16799.07|16719.07|16799.07|16719.07|16796.5|16716.5|10
1729608560000|2024-10-22 14:49:20|16799.13|16719.13|16801.97|16721.97|16801.97|16721.97|16798.97|16718.97|10
1729608570000|2024-10-22 14:49:30|16802.21|16722.21|16806.28|16726.28|16806.28|16726.28|16802.21|16722.21|10
1729608580000|2024-10-22 14:49:40|16807.1|16727.1|16810.95|16730.95|16810.96|16730.96|16807.08|16727.08|10
1729608590000|2024-10-22 14:49:50|16810.87|16730.87|16815.9|16735.9|16815.9|16735.9|16810|16730|10
1729608600000|2024-10-22 14:50:00|16816.03|16736.03|16816.96|16736.96|16816.96|16736.96|16814.12|16734.12|10
1729608610000|2024-10-22 14:50:10|16817.29|16737.29|16820.62|16740.62|16820.62|16740.62|16817.29|16737.29|9
1729608620000|2024-10-22 14:50:20|16820.74|16740.74|16818.36|16738.36|16820.91|16740.91|16817.99|16737.99|9
1729608630000|2024-10-22 14:50:30|16816.77|16736.77|16813.05|16733.05|16817|16737|16813.05|16733.05|10
1729608640000|2024-10-22 14:50:40|16812.66|16732.66|16812.77|16732.77|16813.05|16733.05|16812.47|16732.47|9
1729608650000|2024-10-22 14:50:50|16813.22|16733.22|16813.12|16733.12|16813.51|16733.51|16813.03|16733.03|10
1729608660000|2024-10-22 14:51:00|16813.67|16733.67|16813.56|16733.56|16813.7|16733.7|16813.33|16733.33|9
1729608670000|2024-10-22 14:51:10|16813.81|16733.81|16817.48|16737.48|16817.48|16737.48|16813|16733|10
1729608680000|2024-10-22 14:51:20|16817.52|16737.52|16819.34|16739.34|16819.34|16739.34|16816.47|16736.47|10
1729608690000|2024-10-22 14:51:30|16819.6|16739.6|16823.26|16743.26|16823.26|16743.26|16819.6|16739.6|10
1729608700000|2024-10-22 14:51:40|16824.95|16744.95|16824.86|16744.86|16825.14|16745.14|16824.29|16744.29|9
1729608710000|2024-10-22 14:51:50|16824.62|16744.62|16825.92|16745.92|16825.92|16745.92|16824.62|16744.62|10
1729608720000|2024-10-22 14:52:00|16826.39|16746.39|16825.73|16745.73|16826.7|16746.7|16825.73|16745.73|10
1729608730000|2024-10-22 14:52:10|16826.45|16746.45|16831.42|16751.42|16831.42|16751.42|16826.45|16746.45|10
1729608740000|2024-10-22 14:52:20|16831.3|16751.3|16832.21|16752.21|16832.28|16752.28|16831.12|16751.12|10
1729608750000|2024-10-22 14:52:30|16832.95|16752.95|16833.04|16753.04|16834.14|16754.14|16832.95|16752.95|9
1729608760000|2024-10-22 14:52:40|16833.32|16753.32|16835.74|16755.74|16836.08|16756.08|16833.32|16753.32|10
1729608770000|2024-10-22 14:52:50|16836.74|16756.74|16835.83|16755.83|16836.78|16756.78|16835.83|16755.83|9
1729608780000|2024-10-22 14:53:00|16835.7|16755.7|16839.76|16759.76|16839.93|16759.93|16835.7|16755.7|10
1729608790000|2024-10-22 14:53:10|16839.4|16759.4|16837.02|16757.02|16839.4|16759.4|16837.02|16757.02|10
1729608800000|2024-10-22 14:53:20|16836.77|16756.77|16836.95|16756.95|16837.67|16757.67|16836.46|16756.46|9
1729608810000|2024-10-22 14:53:30|16837.13|16757.13|16836.27|16756.27|16837.13|16757.13|16836.03|16756.03|10
1729608820000|2024-10-22 14:53:40|16836.08|16756.08|16836.47|16756.47|16836.82|16756.82|16836.08|16756.08|10
1729608830000|2024-10-22 14:53:50|16836.55|16756.55|16836.73|16756.73|16836.96|16756.96|16836.49|16756.49|9
1729608840000|2024-10-22 14:54:00|16836.67|16756.67|16836.64|16756.64|16836.88|16756.88|16836.48|16756.48|10
1729608850000|2024-10-22 14:54:10|16836.45|16756.45|16835.41|16755.41|16836.84|16756.84|16835.41|16755.41|10
1729608860000|2024-10-22 14:54:20|16835.33|16755.33|16833.16|16753.16|16835.38|16755.38|16832.81|16752.81|10
1729608870000|2024-10-22 14:54:30|16833.25|16753.25|16835.13|16755.13|16835.13|16755.13|16833.25|16753.25|10
1729608880000|2024-10-22 14:54:40|16835.8|16755.8|16842|16762|16842|16762|16835.8|16755.8|9
1729608890000|2024-10-22 14:54:50|16842.93|16762.93|16844.44|16764.44|16845.36|16765.36|16842.93|16762.93|9
1729608900000|2024-10-22 14:55:00|16845.57|16765.57|16844.94|16764.94|16846.26|16766.26|16844.4|16764.4|9
1729608910000|2024-10-22 14:55:10|16844.88|16764.88|16847.87|16767.87|16847.87|16767.87|16844.58|16764.58|9
1729608920000|2024-10-22 14:55:20|16849.48|16769.48|16849.08|16769.08|16850.54|16770.54|16849.08|16769.08|10
1729608930000|2024-10-22 14:55:30|16850.36|16770.36|16852.43|16772.43|16852.43|16772.43|16850.31|16770.31|10
1729608940000|2024-10-22 14:55:40|16852.38|16772.38|16854.02|16774.02|16854.06|16774.06|16852.38|16772.38|9
1729608950000|2024-10-22 14:55:50|16853.95|16773.95|16858.48|16778.48|16858.48|16778.48|16853.95|16773.95|10
1729608960000|2024-10-22 14:56:00|16859.35|16779.35|16866.92|16786.92|16866.92|16786.92|16859.21|16779.21|10
1729608970000|2024-10-22 14:56:10|16867.36|16787.36|16866.17|16786.17|16867.79|16787.79|16866.17|16786.17|10
1729608980000|2024-10-22 14:56:20|16865.58|16785.58|16864.02|16784.02|16865.58|16785.58|16863.72|16783.72|10
1729608990000|2024-10-22 14:56:30|16864.74|16784.74|16862.54|16782.54|16864.8|16784.8|16862.53|16782.53|10
1729609000000|2024-10-22 14:56:40|16862.47|16782.47|16862.88|16782.88|16863.1|16783.1|16862.37|16782.37|10
1729609010000|2024-10-22 14:56:50|16862.86|16782.86|16863.35|16783.35|16863.81|16783.81|16862.83|16782.83|10
1729609020000|2024-10-22 14:57:00|16863.18|16783.18|16862.24|16782.24|16863.28|16783.28|16861.65|16781.65|10
1729609030000|2024-10-22 14:57:10|16862.1|16782.1|16862.28|16782.28|16862.28|16782.28|16861.68|16781.68|9
1729609040000|2024-10-22 14:57:20|16862.55|16782.55|16862.68|16782.68|16862.75|16782.75|16862.04|16782.04|10
1729609050000|2024-10-22 14:57:30|16863.39|16783.39|16864.23|16784.23|16864.28|16784.28|16863.39|16783.39|9
1729609060000|2024-10-22 14:57:40|16864.33|16784.33|16865.05|16785.05|16865.29|16785.29|16862.45|16782.45|10
1729609070000|2024-10-22 14:57:50|16865.2|16785.2|16864.79|16784.79|16867.54|16787.54|16864.12|16784.12|10
1729609080000|2024-10-22 14:58:00|16864.64|16784.64|16859.3|16779.3|16864.64|16784.64|16859.3|16779.3|10
1729609090000|2024-10-22 14:58:10|16858.56|16778.56|16857.57|16777.57|16858.68|16778.68|16857.57|16777.57|10
1729609100000|2024-10-22 14:58:20|16857.63|16777.63|16857.17|16777.17|16857.66|16777.66|16856.19|16776.19|10
1729609110000|2024-10-22 14:58:30|16857.79|16777.79|16859.39|16779.39|16859.49|16779.49|16857.53|16777.53|10
1729609120000|2024-10-22 14:58:40|16859.21|16779.21|16856.77|16776.77|16859.21|16779.21|16856.77|16776.77|10
1729609130000|2024-10-22 14:58:50|16856.97|16776.97|16860.5|16780.5|16860.52|16780.52|16856.97|16776.97|10
1729609140000|2024-10-22 14:59:00|16860.06|16780.06|16859.97|16779.97|16860.57|16780.57|16858.81|16778.81|10
1729609150000|2024-10-22 14:59:10|16859.77|16779.77|16860.73|16780.73|16861.55|16781.55|16859.69|16779.69|10
1729609160000|2024-10-22 14:59:20|16861.08|16781.08|16858.17|16778.17|16861.15|16781.15|16858.17|16778.17|10
1729609170000|2024-10-22 14:59:30|16857.57|16777.57|16858.48|16778.48|16858.48|16778.48|16856.99|16776.99|10
1729609180000|2024-10-22 14:59:40|16858.64|16778.64|16856.67|16776.67|16858.78|16778.78|16856.67|16776.67|10
1729609190000|2024-10-22 14:59:50|16856.49|16776.49|16856.36|16776.36|16857.59|16777.59|16856.36|16776.36|9
1729609200000|2024-10-22 15:00:00|16856.37|16776.37|16859.76|16779.76|16859.76|16779.76|16855.83|16775.83|10
1729609210000|2024-10-22 15:00:10|16860.54|16780.54|16860.97|16780.97|16860.97|16780.97|16860.41|16780.41|10
1729609220000|2024-10-22 15:00:20|16861.22|16781.22|16863.22|16783.22|16863.45|16783.45|16861.22|16781.22|10
1729609230000|2024-10-22 15:00:30|16865.15|16785.15|16873.53|16793.53|16873.53|16793.53|16865.15|16785.15|10
1729609240000|2024-10-22 15:00:40|16873.7|16793.7|16872.78|16792.78|16875.24|16795.24|16872.54|16792.54|8
1729609250000|2024-10-22 15:00:50|16872.75|16792.75|16871.31|16791.31|16872.82|16792.82|16871.31|16791.31|10
1729609260000|2024-10-22 15:01:00|16871.21|16791.21|16863.02|16783.02|16871.21|16791.21|16863.02|16783.02|10
1729609270000|2024-10-22 15:01:10|16861.62|16781.62|16854.11|16774.11|16861.62|16781.62|16854.11|16774.11|10
1729609280000|2024-10-22 15:01:20|16853.8|16773.8|16856.04|16776.04|16856.77|16776.77|16853.28|16773.28|10
1729609290000|2024-10-22 15:01:30|16856.72|16776.72|16856.83|16776.83|16856.83|16776.83|16856.29|16776.29|9
1729609300000|2024-10-22 15:01:40|16857.31|16777.31|16860.19|16780.19|16860.19|16780.19|16857.09|16777.09|10
1729609310000|2024-10-22 15:01:50|16860.41|16780.41|16859.66|16779.66|16860.48|16780.48|16858.85|16778.85|10
1729609320000|2024-10-22 15:02:00|16859.38|16779.38|16861.08|16781.08|16861.41|16781.41|16859.38|16779.38|10
1729609330000|2024-10-22 15:02:10|16861.03|16781.03|16863.7|16783.7|16863.7|16783.7|16860.58|16780.58|10
1729609340000|2024-10-22 15:02:20|16863.61|16783.61|16865.03|16785.03|16865.03|16785.03|16863.61|16783.61|9
1729609350000|2024-10-22 15:02:30|16865.3|16785.3|16871.39|16791.39|16871.39|16791.39|16865.3|16785.3|10
1729609360000|2024-10-22 15:02:40|16872.48|16792.48|16875.89|16795.89|16875.89|16795.89|16872.44|16792.44|10
1729609370000|2024-10-22 15:02:50|16875.96|16795.96|16876.69|16796.69|16876.7|16796.7|16875.31|16795.31|10
1729609380000|2024-10-22 15:03:00|16876.48|16796.48|16879.27|16799.27|16879.27|16799.27|16876.48|16796.48|10
1729609390000|2024-10-22 15:03:10|16879.48|16799.48|16878.96|16798.96|16879.83|16799.83|16878.85|16798.85|10
1729609400000|2024-10-22 15:03:20|16879.16|16799.16|16880.81|16800.81|16880.81|16800.81|16878.27|16798.27|9
1729609410000|2024-10-22 15:03:30|16881|16801|16881.04|16801.04|16881.04|16801.04|16879.6|16799.6|10
1729609420000|2024-10-22 15:03:40|16881.25|16801.25|16882.46|16802.46|16882.94|16802.94|16881.25|16801.25|10
1729609430000|2024-10-22 15:03:50|16882.52|16802.52|16880.1|16800.1|16882.52|16802.52|16880.09|16800.09|10
1729609440000|2024-10-22 15:04:00|16879.57|16799.57|16878.47|16798.47|16879.57|16799.57|16878.47|16798.47|10
1729609450000|2024-10-22 15:04:10|16878.16|16798.16|16877.57|16797.57|16878.52|16798.52|16876.9|16796.9|9
1729609460000|2024-10-22 15:04:20|16875.19|16795.19|16869.33|16789.33|16875.74|16795.74|16868.81|16788.81|10
1729609470000|2024-10-22 15:04:30|16867.79|16787.79|16862.38|16782.38|16867.79|16787.79|16862.37|16782.37|10
1729609480000|2024-10-22 15:04:40|16863.02|16783.02|16861.49|16781.49|16863.25|16783.25|16860.58|16780.58|10
1729609490000|2024-10-22 15:04:50|16860.47|16780.47|16860.19|16780.19|16861.11|16781.11|16860.18|16780.18|10
1729609500000|2024-10-22 15:05:00|16860.49|16780.49|16860.65|16780.65|16860.65|16780.65|16859.38|16779.38|9
1729609510000|2024-10-22 15:05:10|16860.95|16780.95|16863.45|16783.45|16863.45|16783.45|16860.95|16780.95|9
1729609520000|2024-10-22 15:05:20|16863.65|16783.65|16862.31|16782.31|16863.65|16783.65|16861.76|16781.76|10
1729609530000|2024-10-22 15:05:30|16860.66|16780.66|16861.12|16781.12|16861.12|16781.12|16859.56|16779.56|10
1729609540000|2024-10-22 15:05:40|16861.28|16781.28|16859.95|16779.95|16861.59|16781.59|16858.39|16778.39|10
1729609550000|2024-10-22 15:05:50|16858.72|16778.72|16854.35|16774.35|16858.72|16778.72|16854.15|16774.15|10
1729609560000|2024-10-22 15:06:00|16854.03|16774.03|16852.16|16772.16|16854.34|16774.34|16852.16|16772.16|10
1729609570000|2024-10-22 15:06:10|16848.74|16768.74|16842.34|16762.34|16848.74|16768.74|16841.73|16761.73|10
1729609580000|2024-10-22 15:06:20|16842.08|16762.08|16840.1|16760.1|16842.08|16762.08|16839.27|16759.27|10
1729609590000|2024-10-22 15:06:30|16840.36|16760.36|16840.7|16760.7|16840.7|16760.7|16838.33|16758.33|10
1729609600000|2024-10-22 15:06:40|16841.5|16761.5|16836.19|16756.19|16841.5|16761.5|16836.19|16756.19|10
1729609610000|2024-10-22 15:06:50|16836.39|16756.39|16839.11|16759.11|16840.26|16760.26|16836.39|16756.39|10
1729609620000|2024-10-22 15:07:00|16839.34|16759.34|16838.92|16758.92|16840.69|16760.69|16838.85|16758.85|10
1729609630000|2024-10-22 15:07:10|16838.66|16758.66|16840.01|16760.01|16840.1|16760.1|16837.64|16757.64|10
1729609640000|2024-10-22 15:07:20|16839.97|16759.97|16840.25|16760.25|16840.8|16760.8|16838.66|16758.66|10
1729609650000|2024-10-22 15:07:30|16843.16|16763.16|16838.84|16758.84|16843.16|16763.16|16838.71|16758.71|10
1729609660000|2024-10-22 15:07:40|16838.53|16758.53|16838.24|16758.24|16838.66|16758.66|16838.22|16758.22|10
1729609670000|2024-10-22 15:07:50|16838.14|16758.14|16837.85|16757.85|16838.26|16758.26|16837.78|16757.78|9
1729609680000|2024-10-22 15:08:00|16837.9|16757.9|16837.53|16757.53|16837.9|16757.9|16836.56|16756.56|10
1729609690000|2024-10-22 15:08:10|16837.99|16757.99|16841.54|16761.54|16841.54|16761.54|16836.9|16756.9|10
1729609700000|2024-10-22 15:08:20|16841.21|16761.21|16842.57|16762.57|16842.57|16762.57|16840.98|16760.98|10
1729609710000|2024-10-22 15:08:30|16842.6|16762.6|16841.97|16761.97|16842.91|16762.91|16841.97|16761.97|10
1729609720000|2024-10-22 15:08:40|16841.59|16761.59|16841.29|16761.29|16842.62|16762.62|16841.29|16761.29|10
1729609730000|2024-10-22 15:08:50|16840.72|16760.72|16840.01|16760.01|16840.72|16760.72|16840.01|16760.01|10
1729609740000|2024-10-22 15:09:00|16840.28|16760.28|16841.86|16761.86|16841.94|16761.94|16840.23|16760.23|10
1729609750000|2024-10-22 15:09:10|16841.66|16761.66|16844.24|16764.24|16844.24|16764.24|16841.66|16761.66|10
1729609760000|2024-10-22 15:09:20|16843.8|16763.8|16848.93|16768.93|16848.93|16768.93|16843.8|16763.8|10
1729609770000|2024-10-22 15:09:30|16848.59|16768.59|16851.41|16771.41|16851.41|16771.41|16848.59|16768.59|10
1729609780000|2024-10-22 15:09:40|16851.83|16771.83|16852.4|16772.4|16852.4|16772.4|16851.56|16771.56|8
1729609790000|2024-10-22 15:09:50|16852.39|16772.39|16851.61|16771.61|16852.39|16772.39|16851.27|16771.27|9
1729609800000|2024-10-22 15:10:00|16851.5|16771.5|16850.2|16770.2|16851.5|16771.5|16849.91|16769.91|10
1729609810000|2024-10-22 15:10:10|16849.76|16769.76|16848.35|16768.35|16850.08|16770.08|16848.06|16768.06|10
1729609820000|2024-10-22 15:10:20|16848.22|16768.22|16847.56|16767.56|16848.22|16768.22|16847.49|16767.49|10
1729609830000|2024-10-22 15:10:30|16847.53|16767.53|16844.8|16764.8|16847.53|16767.53|16844.52|16764.52|10
1729609840000|2024-10-22 15:10:40|16844.65|16764.65|16842.46|16762.46|16844.68|16764.68|16842.46|16762.46|10
1729609850000|2024-10-22 15:10:50|16842.53|16762.53|16842|16762|16842.55|16762.55|16840.63|16760.63|10
1729609860000|2024-10-22 15:11:00|16840.87|16760.87|16841|16761|16842.19|16762.19|16840.87|16760.87|10
1729609870000|2024-10-22 15:11:10|16840.78|16760.78|16838.88|16758.88|16840.78|16760.78|16838.88|16758.88|10
1729609880000|2024-10-22 15:11:20|16838.6|16758.6|16838.45|16758.45|16838.77|16758.77|16838.07|16758.07|10
1729609890000|2024-10-22 15:11:30|16838.49|16758.49|16836.23|16756.23|16838.71|16758.71|16836.23|16756.23|10
1729609900000|2024-10-22 15:11:40|16837.3|16757.3|16837.89|16757.89|16837.93|16757.93|16837.29|16757.29|9
1729609910000|2024-10-22 15:11:50|16838.02|16758.02|16836.78|16756.78|16838.02|16758.02|16836.78|16756.78|10
1729609920000|2024-10-22 15:12:00|16836.69|16756.69|16832.18|16752.18|16836.69|16756.69|16832.18|16752.18|10
1729609930000|2024-10-22 15:12:10|16831.06|16751.06|16831.18|16751.18|16832.11|16752.11|16830.83|16750.83|10
1729609940000|2024-10-22 15:12:20|16830.36|16750.36|16833.86|16753.86|16833.86|16753.86|16830.36|16750.36|10
1729609950000|2024-10-22 15:12:30|16831.01|16751.01|16829.69|16749.69|16831.48|16751.48|16829.13|16749.13|9
1729609960000|2024-10-22 15:12:40|16830.02|16750.02|16829.41|16749.41|16830.1|16750.1|16829.35|16749.35|8
1729609970000|2024-10-22 15:12:50|16829.33|16749.33|16829.12|16749.12|16829.33|16749.33|16828.81|16748.81|10
1729609980000|2024-10-22 15:13:00|16829.15|16749.15|16829.36|16749.36|16829.71|16749.71|16828.91|16748.91|10
1729609990000|2024-10-22 15:13:10|16829.34|16749.34|16831.48|16751.48|16831.48|16751.48|16829.21|16749.21|10
1729610000000|2024-10-22 15:13:20|16831.97|16751.97|16836.95|16756.95|16836.96|16756.96|16831.97|16751.97|10
1729610010000|2024-10-22 15:13:30|16837.07|16757.07|16838.35|16758.35|16838.35|16758.35|16836.59|16756.59|10
1729610020000|2024-10-22 15:13:40|16838.47|16758.47|16837.84|16757.84|16838.47|16758.47|16837.84|16757.84|7
1729610030000|2024-10-22 15:13:50|16837.79|16757.79|16836.64|16756.64|16837.79|16757.79|16836.57|16756.57|10
1729610040000|2024-10-22 15:14:00|16836.26|16756.26|16835.14|16755.14|16836.5|16756.5|16835.14|16755.14|9
1729610050000|2024-10-22 15:14:10|16834.85|16754.85|16834.58|16754.58|16834.88|16754.88|16834.56|16754.56|9
1729610060000|2024-10-22 15:14:20|16834.43|16754.43|16827.88|16747.88|16834.49|16754.49|16827.88|16747.88|10
1729610070000|2024-10-22 15:14:30|16827.84|16747.84|16827.84|16747.84|16827.84|16747.84|16827.49|16747.49|10
1729610080000|2024-10-22 15:14:40|16828.21|16748.21|16826.77|16746.77|16828.21|16748.21|16826.77|16746.77|10
1729610090000|2024-10-22 15:14:50|16826.34|16746.34|16826.41|16746.41|16826.65|16746.65|16826.25|16746.25|10
1729610100000|2024-10-22 15:15:00|16826.39|16746.39|16827.51|16747.51|16827.51|16747.51|16825.38|16745.38|10
1729610110000|2024-10-22 15:15:10|16828.1|16748.1|16828.98|16748.98|16829.1|16749.1|16828.1|16748.1|10
1729610120000|2024-10-22 15:15:20|16828.9|16748.9|16832.58|16752.58|16833.4|16753.4|16828.9|16748.9|10
1729610130000|2024-10-22 15:15:30|16832.55|16752.55|16832.94|16752.94|16833.37|16753.37|16832.55|16752.55|10
1729610140000|2024-10-22 15:15:40|16833.31|16753.31|16831.72|16751.72|16833.36|16753.36|16831.72|16751.72|10
1729610150000|2024-10-22 15:15:50|16832.53|16752.53|16832.7|16752.7|16832.97|16752.97|16832.36|16752.36|10
1729610160000|2024-10-22 15:16:00|16832.63|16752.63|16830.83|16750.83|16832.72|16752.72|16830.83|16750.83|10
1729610170000|2024-10-22 15:16:10|16830.67|16750.67|16826.67|16746.67|16830.67|16750.67|16826.42|16746.42|10
1729610180000|2024-10-22 15:16:20|16826.63|16746.63|16824.59|16744.59|16826.63|16746.63|16824.59|16744.59|10
1729610190000|2024-10-22 15:16:30|16824.49|16744.49|16825.02|16745.02|16825.14|16745.14|16824.49|16744.49|10
1729610200000|2024-10-22 15:16:40|16824.92|16744.92|16823.83|16743.83|16824.96|16744.96|16823.83|16743.83|9
1729610210000|2024-10-22 15:16:50|16824.18|16744.18|16823.81|16743.81|16824.35|16744.35|16823.81|16743.81|10
1729610220000|2024-10-22 15:17:00|16823.74|16743.74|16819.82|16739.82|16823.74|16743.74|16819.37|16739.37|10
1729610230000|2024-10-22 15:17:10|16821.41|16741.41|16826.09|16746.09|16826.09|16746.09|16821.06|16741.06|10
1729610240000|2024-10-22 15:17:20|16826.31|16746.31|16827.02|16747.02|16827.51|16747.51|16826.2|16746.2|10
1729610250000|2024-10-22 15:17:30|16826.82|16746.82|16825.77|16745.77|16826.82|16746.82|16825.57|16745.57|9
1729610260000|2024-10-22 15:17:40|16825.67|16745.67|16824.04|16744.04|16825.7|16745.7|16824.04|16744.04|9
1729610270000|2024-10-22 15:17:50|16824.28|16744.28|16820.53|16740.53|16824.28|16744.28|16820.53|16740.53|10
1729610280000|2024-10-22 15:18:00|16820.85|16740.85|16819.28|16739.28|16821.03|16741.03|16819.23|16739.23|10
1729610290000|2024-10-22 15:18:10|16819.31|16739.31|16817.44|16737.44|16819.31|16739.31|16817.44|16737.44|10
1729610300000|2024-10-22 15:18:20|16817.38|16737.38|16816.99|16736.99|16817.38|16737.38|16816.45|16736.45|10
1729610310000|2024-10-22 15:18:30|16817.04|16737.04|16817.11|16737.11|16817.11|16737.11|16816.37|16736.37|9
1729610320000|2024-10-22 15:18:40|16817.23|16737.23|16816.06|16736.06|16817.23|16737.23|16815.77|16735.77|8
1729610330000|2024-10-22 15:18:50|16816.27|16736.27|16805.09|16725.09|16816.7|16736.7|16805.09|16725.09|10
1729610340000|2024-10-22 15:19:00|16800.33|16720.33|16778.01|16698.01|16800.33|16720.33|16778.01|16698.01|10
1729610350000|2024-10-22 15:19:10|16777.41|16697.41|16771.56|16691.56|16777.41|16697.41|16770.96|16690.96|10
1729610360000|2024-10-22 15:19:20|16770.56|16690.56|16768.61|16688.61|16770.59|16690.59|16767.58|16687.58|10
1729610370000|2024-10-22 15:19:30|16768.95|16688.95|16766.89|16686.89|16771.97|16691.97|16766.89|16686.89|10
1729610380000|2024-10-22 15:19:40|16767.85|16687.85|16761.95|16681.95|16767.85|16687.85|16761.95|16681.95|10
1729610390000|2024-10-22 15:19:50|16761.77|16681.77|16752.11|16672.11|16761.77|16681.77|16751.85|16671.85|10
1729610400000|2024-10-22 15:20:00|16753.31|16673.31|16748.34|16668.34|16753.31|16673.31|16747.91|16667.91|10
1729610410000|2024-10-22 15:20:10|16748.58|16668.58|16739.64|16659.64|16748.58|16668.58|16739.64|16659.64|10
1729610420000|2024-10-22 15:20:20|16739.28|16659.28|16746.75|16666.75|16746.75|16666.75|16739.28|16659.28|10
1729610430000|2024-10-22 15:20:30|16746.64|16666.64|16747.66|16667.66|16748.52|16668.52|16746.13|16666.13|10
1729610440000|2024-10-22 15:20:40|16748.1|16668.1|16747.27|16667.27|16748.1|16668.1|16746.65|16666.65|10
1729610450000|2024-10-22 15:20:50|16746.85|16666.85|16745.23|16665.23|16747.1|16667.1|16745.2|16665.2|10
1729610460000|2024-10-22 15:21:00|16745.48|16665.48|16738.58|16658.58|16745.65|16665.65|16738.58|16658.58|10
1729610470000|2024-10-22 15:21:10|16738.08|16658.08|16738.26|16658.26|16738.83|16658.83|16736.82|16656.82|10
1729610480000|2024-10-22 15:21:20|16738.61|16658.61|16740.81|16660.81|16740.81|16660.81|16738.61|16658.61|10
1729610490000|2024-10-22 15:21:30|16740.32|16660.32|16741.01|16661.01|16741.38|16661.38|16739.99|16659.99|10
1729610500000|2024-10-22 15:21:40|16740.85|16660.85|16739.87|16659.87|16742.12|16662.12|16739.87|16659.87|10
1729610510000|2024-10-22 15:21:50|16740.12|16660.12|16736.85|16656.85|16740.65|16660.65|16736.85|16656.85|10
1729610520000|2024-10-22 15:22:00|16737.02|16657.02|16736.49|16656.49|16737.43|16657.43|16736.19|16656.19|10
1729610530000|2024-10-22 15:22:10|16736.59|16656.59|16736.16|16656.16|16736.64|16656.64|16735.94|16655.94|10
1729610540000|2024-10-22 15:22:20|16736.23|16656.23|16736.25|16656.25|16736.65|16656.65|16736.17|16656.17|10
1729610550000|2024-10-22 15:22:30|16736.15|16656.15|16730.79|16650.79|16736.29|16656.29|16730.79|16650.79|10
1729610560000|2024-10-22 15:22:40|16730.54|16650.54|16727.87|16647.87|16730.54|16650.54|16727.87|16647.87|10
1729610570000|2024-10-22 15:22:50|16727.68|16647.68|16728.13|16648.13|16728.13|16648.13|16726.85|16646.85|10
1729610580000|2024-10-22 15:23:00|16727.78|16647.78|16730.69|16650.69|16730.69|16650.69|16727.78|16647.78|10
1729610590000|2024-10-22 15:23:10|16730.81|16650.81|16733.56|16653.56|16733.56|16653.56|16730.81|16650.81|9
1729610600000|2024-10-22 15:23:20|16734.48|16654.48|16744.65|16664.65|16744.65|16664.65|16734.44|16654.44|10
1729610610000|2024-10-22 15:23:30|16744.54|16664.54|16747.25|16667.25|16747.25|16667.25|16744.54|16664.54|9
1729610620000|2024-10-22 15:23:40|16747.56|16667.56|16747.77|16667.77|16748.51|16668.51|16747.31|16667.31|10
1729610630000|2024-10-22 15:23:50|16748.65|16668.65|16748.33|16668.33|16749.55|16669.55|16748.33|16668.33|10
1729610640000|2024-10-22 15:24:00|16748.08|16668.08|16742.99|16662.99|16748.08|16668.08|16742.99|16662.99|10
1729610650000|2024-10-22 15:24:10|16743.32|16663.32|16736.15|16656.15|16743.32|16663.32|16735.9|16655.9|10
1729610660000|2024-10-22 15:24:20|16736.34|16656.34|16737.33|16657.33|16737.33|16657.33|16735.61|16655.61|9
1729610670000|2024-10-22 15:24:30|16737.19|16657.19|16738.75|16658.75|16738.75|16658.75|16736.55|16656.55|10
1729610680000|2024-10-22 15:24:40|16738.37|16658.37|16737.54|16657.54|16738.89|16658.89|16737.48|16657.48|10
1729610690000|2024-10-22 15:24:50|16737.37|16657.37|16731.17|16651.17|16737.37|16657.37|16730.96|16650.96|10
1729610700000|2024-10-22 15:25:00|16731.06|16651.06|16733.17|16653.17|16733.9|16653.9|16730.92|16650.92|10
1729610710000|2024-10-22 15:25:10|16732.82|16652.82|16732.91|16652.91|16734.29|16654.29|16732.48|16652.48|10
1729610720000|2024-10-22 15:25:20|16732.97|16652.97|16732.16|16652.16|16732.99|16652.99|16731.28|16651.28|10
1729610730000|2024-10-22 15:25:30|16732.19|16652.19|16732.94|16652.94|16733.17|16653.17|16732.19|16652.19|9
1729610740000|2024-10-22 15:25:40|16733.01|16653.01|16730.83|16650.83|16733.01|16653.01|16730.83|16650.83|10
1729610750000|2024-10-22 15:25:50|16730.69|16650.69|16730.38|16650.38|16730.69|16650.69|16729.83|16649.83|10
1729610760000|2024-10-22 15:26:00|16730.58|16650.58|16728.15|16648.15|16730.58|16650.58|16727.73|16647.73|9
1729610770000|2024-10-22 15:26:10|16727.93|16647.93|16724.75|16644.75|16727.93|16647.93|16724.75|16644.75|10
1729610780000|2024-10-22 15:26:20|16724.39|16644.39|16725.48|16645.48|16726.03|16646.03|16723.47|16643.47|10
1729610790000|2024-10-22 15:26:30|16725.19|16645.19|16719.41|16639.41|16725.28|16645.28|16719.41|16639.41|10
1729610800000|2024-10-22 15:26:40|16718.02|16638.02|16714.8|16634.8|16718.02|16638.02|16711.89|16631.89|10
1729610810000|2024-10-22 15:26:50|16714.74|16634.74|16714.85|16634.85|16715.96|16635.96|16714.74|16634.74|10
1729610820000|2024-10-22 15:27:00|16714.9|16634.9|16722.22|16642.22|16722.39|16642.39|16714.9|16634.9|10
1729610830000|2024-10-22 15:27:10|16722.27|16642.27|16724.53|16644.53|16724.53|16644.53|16722.27|16642.27|10
1729610840000|2024-10-22 15:27:20|16724.55|16644.55|16729.55|16649.55|16729.55|16649.55|16724.55|16644.55|10
1729610850000|2024-10-22 15:27:30|16729.72|16649.72|16729.59|16649.59|16730.01|16650.01|16729.47|16649.47|10
1729610860000|2024-10-22 15:27:40|16729.92|16649.92|16729.83|16649.83|16730.43|16650.43|16729.83|16649.83|10
1729610870000|2024-10-22 15:27:50|16729.78|16649.78|16729.92|16649.92|16730.32|16650.32|16729.64|16649.64|9
1729610880000|2024-10-22 15:28:00|16729.94|16649.94|16733.1|16653.1|16733.1|16653.1|16729.94|16649.94|10
1729610890000|2024-10-22 15:28:10|16733.12|16653.12|16738.26|16658.26|16738.26|16658.26|16733.12|16653.12|10
1729610900000|2024-10-22 15:28:20|16738.65|16658.65|16737.59|16657.59|16738.65|16658.65|16737.59|16657.59|10
1729610910000|2024-10-22 15:28:30|16737.07|16657.07|16736.01|16656.01|16737.07|16657.07|16735.88|16655.88|10
1729610920000|2024-10-22 15:28:40|16735.96|16655.96|16733.91|16653.91|16735.96|16655.96|16733.89|16653.89|9
1729610930000|2024-10-22 15:28:50|16733.97|16653.97|16734.29|16654.29|16734.48|16654.48|16733.91|16653.91|10
1729610940000|2024-10-22 15:29:00|16734.49|16654.49|16734.76|16654.76|16734.87|16654.87|16733.2|16653.2|10
1729610950000|2024-10-22 15:29:10|16734.81|16654.81|16734.32|16654.32|16734.99|16654.99|16734.27|16654.27|10
1729610960000|2024-10-22 15:29:20|16734.35|16654.35|16736.93|16656.93|16736.93|16656.93|16734.31|16654.31|10
1729610970000|2024-10-22 15:29:30|16737.18|16657.18|16737.8|16657.8|16738.04|16658.04|16737.18|16657.18|10
1729610980000|2024-10-22 15:29:40|16737.11|16657.11|16738.35|16658.35|16738.35|16658.35|16737.02|16657.02|10
1729610990000|2024-10-22 15:29:50|16738.59|16658.59|16736.53|16656.53|16738.94|16658.94|16736.53|16656.53|9
1729611000000|2024-10-22 15:30:00|16736.29|16656.29|16739.43|16659.43|16739.43|16659.43|16735.85|16655.85|10
1729611010000|2024-10-22 15:30:10|16739.26|16659.26|16740.48|16660.48|16740.48|16660.48|16739.26|16659.26|10
1729611020000|2024-10-22 15:30:20|16740.45|16660.45|16742.69|16662.69|16742.69|16662.69|16740.45|16660.45|10
1729611030000|2024-10-22 15:30:30|16742.61|16662.61|16746.56|16666.56|16746.56|16666.56|16742.61|16662.61|10
1729611040000|2024-10-22 15:30:40|16746.73|16666.73|16743.86|16663.86|16747.24|16667.24|16743.86|16663.86|10
1729611050000|2024-10-22 15:30:50|16743.35|16663.35|16742.91|16662.91|16743.35|16663.35|16741.96|16661.96|10
1729611060000|2024-10-22 15:31:00|16743.23|16663.23|16742.9|16662.9|16743.45|16663.45|16742.46|16662.46|10
1729611070000|2024-10-22 15:31:10|16743.92|16663.92|16745.93|16665.93|16746.07|16666.07|16743.92|16663.92|10
1729611080000|2024-10-22 15:31:20|16746.18|16666.18|16747.55|16667.55|16747.57|16667.57|16746.18|16666.18|10
1729611090000|2024-10-22 15:31:30|16748.06|16668.06|16750.45|16670.45|16750.45|16670.45|16746.62|16666.62|10
1729611100000|2024-10-22 15:31:40|16750.3|16670.3|16753.21|16673.21|16753.21|16673.21|16750.3|16670.3|10
1729611110000|2024-10-22 15:31:50|16752.94|16672.94|16754.17|16674.17|16754.57|16674.57|16752.94|16672.94|10
1729611120000|2024-10-22 15:32:00|16754.32|16674.32|16756.42|16676.42|16756.42|16676.42|16754.32|16674.32|10
1729611130000|2024-10-22 15:32:10|16756.37|16676.37|16754.96|16674.96|16756.76|16676.76|16754.96|16674.96|10
1729611140000|2024-10-22 15:32:20|16755.02|16675.02|16758.62|16678.62|16758.62|16678.62|16754.93|16674.93|10
1729611150000|2024-10-22 15:32:30|16758.63|16678.63|16759.88|16679.88|16759.88|16679.88|16758.49|16678.49|10
1729611160000|2024-10-22 15:32:40|16759.8|16679.8|16762.05|16682.05|16762.05|16682.05|16759.55|16679.55|10
1729611170000|2024-10-22 15:32:50|16762.08|16682.08|16762.51|16682.51|16762.51|16682.51|16761.88|16681.88|9
1729611180000|2024-10-22 15:33:00|16763.34|16683.34|16768.15|16688.15|16768.15|16688.15|16763.34|16683.34|10
1729611190000|2024-10-22 15:33:10|16768.87|16688.87|16774.98|16694.98|16776.22|16696.22|16768.87|16688.87|10
1729611200000|2024-10-22 15:33:20|16775.33|16695.33|16775.43|16695.43|16776.33|16696.33|16775.33|16695.33|10
1729611210000|2024-10-22 15:33:30|16774.81|16694.81|16772.44|16692.44|16774.81|16694.81|16772.44|16692.44|10
1729611220000|2024-10-22 15:33:40|16772.56|16692.56|16773.85|16693.85|16773.85|16693.85|16772.48|16692.48|10
1729611230000|2024-10-22 15:33:50|16774.12|16694.12|16777.39|16697.39|16778.21|16698.21|16774.12|16694.12|10
1729611240000|2024-10-22 15:34:00|16777.31|16697.31|16773.09|16693.09|16777.31|16697.31|16773.09|16693.09|10
1729611250000|2024-10-22 15:34:10|16773.05|16693.05|16770.92|16690.92|16773.08|16693.08|16770.66|16690.66|9
1729611260000|2024-10-22 15:34:20|16770.06|16690.06|16769.52|16689.52|16770.12|16690.12|16769.43|16689.43|10
1729611270000|2024-10-22 15:34:30|16770.1|16690.1|16771.21|16691.21|16771.7|16691.7|16770.1|16690.1|10
1729611280000|2024-10-22 15:34:40|16770.86|16690.86|16773.76|16693.76|16773.76|16693.76|16770.38|16690.38|10
1729611290000|2024-10-22 15:34:50|16773.52|16693.52|16775.44|16695.44|16775.44|16695.44|16773.52|16693.52|10
1729611300000|2024-10-22 15:35:00|16775.42|16695.42|16779.91|16699.91|16779.91|16699.91|16775.42|16695.42|10
1729611310000|2024-10-22 15:35:10|16780.05|16700.05|16781.54|16701.54|16781.85|16701.85|16780.05|16700.05|10
1729611320000|2024-10-22 15:35:20|16781.44|16701.44|16780.53|16700.53|16781.6|16701.6|16780.53|16700.53|10
1729611330000|2024-10-22 15:35:30|16780.65|16700.65|16779.55|16699.55|16781.02|16701.02|16779.49|16699.49|10
1729611340000|2024-10-22 15:35:40|16779.37|16699.37|16779.94|16699.94|16779.94|16699.94|16779.11|16699.11|9
1729611350000|2024-10-22 15:35:50|16781.27|16701.27|16782.4|16702.4|16782.62|16702.62|16781.27|16701.27|10
1729611360000|2024-10-22 15:36:00|16782.32|16702.32|16781.91|16701.91|16782.32|16702.32|16781.77|16701.77|10
1729611370000|2024-10-22 15:36:10|16781.65|16701.65|16780.19|16700.19|16781.65|16701.65|16780.03|16700.03|10
1729611380000|2024-10-22 15:36:20|16780.32|16700.32|16781.44|16701.44|16781.44|16701.44|16780.32|16700.32|9
1729611390000|2024-10-22 15:36:30|16781.4|16701.4|16780.96|16700.96|16781.4|16701.4|16780.71|16700.71|10
1729611400000|2024-10-22 15:36:40|16781.39|16701.39|16780.81|16700.81|16781.39|16701.39|16780.72|16700.72|10
1729611410000|2024-10-22 15:36:50|16780.62|16700.62|16780.18|16700.18|16780.98|16700.98|16780.15|16700.15|10
1729611420000|2024-10-22 15:37:00|16780.16|16700.16|16778.72|16698.72|16780.16|16700.16|16778.72|16698.72|10
1729611430000|2024-10-22 15:37:10|16778.84|16698.84|16775.33|16695.33|16778.84|16698.84|16774.9|16694.9|10
1729611440000|2024-10-22 15:37:20|16775.68|16695.68|16776.14|16696.14|16776.27|16696.27|16775.68|16695.68|9
1729611450000|2024-10-22 15:37:30|16776.21|16696.21|16775.8|16695.8|16776.73|16696.73|16775.8|16695.8|10
1729611460000|2024-10-22 15:37:40|16775.74|16695.74|16775.23|16695.23|16776.37|16696.37|16774.69|16694.69|10
1729611470000|2024-10-22 15:37:50|16775.12|16695.12|16777.14|16697.14|16777.14|16697.14|16775.12|16695.12|10
1729611480000|2024-10-22 15:38:00|16777.09|16697.09|16777.1|16697.1|16777.1|16697.1|16776.35|16696.35|10
1729611490000|2024-10-22 15:38:10|16778.14|16698.14|16775.25|16695.25|16778.18|16698.18|16775.21|16695.21|10
1729611500000|2024-10-22 15:38:20|16775.18|16695.18|16775.26|16695.26|16775.32|16695.32|16774.88|16694.88|7
1729611510000|2024-10-22 15:38:30|16775.4|16695.4|16775.62|16695.62|16775.78|16695.78|16775.29|16695.29|10
1729611520000|2024-10-22 15:38:40|16775.47|16695.47|16776.3|16696.3|16776.31|16696.31|16775.42|16695.42|10
1729611530000|2024-10-22 15:38:50|16776.45|16696.45|16777.02|16697.02|16777.02|16697.02|16776.41|16696.41|10
1729611540000|2024-10-22 15:39:00|16777.41|16697.41|16777.81|16697.81|16777.96|16697.96|16777.41|16697.41|9
1729611550000|2024-10-22 15:39:10|16777.9|16697.9|16775.6|16695.6|16777.9|16697.9|16775.6|16695.6|10
1729611560000|2024-10-22 15:39:20|16775.61|16695.61|16774.25|16694.25|16776.59|16696.59|16774.23|16694.23|10
1729611570000|2024-10-22 15:39:30|16773.95|16693.95|16774.85|16694.85|16774.85|16694.85|16773.95|16693.95|10
1729611580000|2024-10-22 15:39:40|16774.93|16694.93|16772.42|16692.42|16775.15|16695.15|16772.42|16692.42|9
1729611590000|2024-10-22 15:39:50|16772.41|16692.41|16774.64|16694.64|16774.64|16694.64|16772.04|16692.04|10
1729611600000|2024-10-22 15:40:00|16774.56|16694.56|16774.9|16694.9|16775.48|16695.48|16774.14|16694.14|10
1729611610000|2024-10-22 15:40:10|16774.92|16694.92|16774.93|16694.93|16775.27|16695.27|16774.92|16694.92|9
1729611620000|2024-10-22 15:40:20|16775.09|16695.09|16776.07|16696.07|16776.39|16696.39|16774.87|16694.87|10
1729611630000|2024-10-22 15:40:30|16776.04|16696.04|16776.31|16696.31|16776.31|16696.31|16775.65|16695.65|9
1729611640000|2024-10-22 15:40:40|16776.43|16696.43|16776.87|16696.87|16777.06|16697.06|16776.39|16696.39|9
1729611650000|2024-10-22 15:40:50|16776.81|16696.81|16776.68|16696.68|16776.81|16696.81|16776.46|16696.46|10
1729611660000|2024-10-22 15:41:00|16776.8|16696.8|16780.13|16700.13|16780.13|16700.13|16776.74|16696.74|10
1729611670000|2024-10-22 15:41:10|16780.1|16700.1|16779.81|16699.81|16780.1|16700.1|16779.66|16699.66|10
1729611680000|2024-10-22 15:41:20|16780.02|16700.02|16780.96|16700.96|16780.96|16700.96|16780.02|16700.02|9
1729611690000|2024-10-22 15:41:30|16780.63|16700.63|16780.67|16700.67|16780.74|16700.74|16780.55|16700.55|10
1729611700000|2024-10-22 15:41:40|16780.68|16700.68|16782.29|16702.29|16782.29|16702.29|16780.68|16700.68|9
1729611710000|2024-10-22 15:41:50|16782.08|16702.08|16790.13|16710.13|16790.13|16710.13|16782.08|16702.08|10
1729611720000|2024-10-22 15:42:00|16790.77|16710.77|16793.1|16713.1|16793.75|16713.75|16790.77|16710.77|10
1729611730000|2024-10-22 15:42:10|16794.7|16714.7|16797.18|16717.18|16797.36|16717.36|16794.7|16714.7|10
1729611740000|2024-10-22 15:42:20|16797.1|16717.1|16799.91|16719.91|16799.91|16719.91|16797.1|16717.1|9
1729611750000|2024-10-22 15:42:30|16800.38|16720.38|16803.8|16723.8|16803.8|16723.8|16800.38|16720.38|10
1729611760000|2024-10-22 15:42:40|16804.04|16724.04|16804.05|16724.05|16804.74|16724.74|16803.83|16723.83|10
1729611770000|2024-10-22 15:42:50|16804.27|16724.27|16805.05|16725.05|16805.28|16725.28|16804.27|16724.27|9
1729611780000|2024-10-22 15:43:00|16805.14|16725.14|16804.03|16724.03|16805.2|16725.2|16804.03|16724.03|9
1729611790000|2024-10-22 15:43:10|16803.96|16723.96|16804.23|16724.23|16804.23|16724.23|16803.14|16723.14|10
1729611800000|2024-10-22 15:43:20|16804.69|16724.69|16805|16725|16805.25|16725.25|16804.57|16724.57|9
1729611810000|2024-10-22 15:43:30|16807.66|16727.66|16806.62|16726.62|16807.68|16727.68|16806.62|16726.62|10
1729611820000|2024-10-22 15:43:40|16806.57|16726.57|16806.79|16726.79|16806.93|16726.93|16806.11|16726.11|10
1729611830000|2024-10-22 15:43:50|16806.82|16726.82|16804.93|16724.93|16807.12|16727.12|16804.93|16724.93|10
1729611840000|2024-10-22 15:44:00|16804.81|16724.81|16803.87|16723.87|16804.81|16724.81|16803.87|16723.87|10
1729611850000|2024-10-22 15:44:10|16804.59|16724.59|16801.4|16721.4|16804.71|16724.71|16801.4|16721.4|10
1729611860000|2024-10-22 15:44:20|16801.36|16721.36|16800.74|16720.74|16801.36|16721.36|16800.68|16720.68|10
1729611870000|2024-10-22 15:44:30|16800.57|16720.57|16798.11|16718.11|16800.78|16720.78|16798.11|16718.11|10
1729611880000|2024-10-22 15:44:40|16798.06|16718.06|16798.83|16718.83|16798.83|16718.83|16798.06|16718.06|10
1729611890000|2024-10-22 15:44:50|16798.89|16718.89|16798.79|16718.79|16798.89|16718.89|16798.4|16718.4|9
1729611900000|2024-10-22 15:45:00|16798.96|16718.96|16798.64|16718.64|16799.29|16719.29|16798.64|16718.64|10
1729611910000|2024-10-22 15:45:10|16798.97|16718.97|16797.35|16717.35|16798.97|16718.97|16797.35|16717.35|10
1729611920000|2024-10-22 15:45:20|16797.26|16717.26|16796.57|16716.57|16797.39|16717.39|16796.57|16716.57|10
1729611930000|2024-10-22 15:45:30|16796.61|16716.61|16797.76|16717.76|16797.81|16717.81|16796.61|16716.61|10
1729611940000|2024-10-22 15:45:40|16797.75|16717.75|16795.96|16715.96|16797.75|16717.75|16795.96|16715.96|10
1729611950000|2024-10-22 15:45:50|16795.39|16715.39|16793.67|16713.67|16795.39|16715.39|16793.62|16713.62|10
1729611960000|2024-10-22 15:46:00|16793.66|16713.66|16794.39|16714.39|16794.69|16714.69|16793.28|16713.28|10
1729611970000|2024-10-22 15:46:10|16794.78|16714.78|16794.64|16714.64|16795.06|16715.06|16794.64|16714.64|10
1729611980000|2024-10-22 15:46:20|16794.31|16714.31|16790.82|16710.82|16794.31|16714.31|16790.82|16710.82|10
1729611990000|2024-10-22 15:46:30|16790.67|16710.67|16791.15|16711.15|16791.27|16711.27|16790.67|16710.67|9
1729612000000|2024-10-22 15:46:40|16791.03|16711.03|16791.45|16711.45|16791.69|16711.69|16790.98|16710.98|10
1729612010000|2024-10-22 15:46:50|16791.55|16711.55|16792.48|16712.48|16792.91|16712.91|16791.55|16711.55|10
1729612020000|2024-10-22 15:47:00|16792.78|16712.78|16792.39|16712.39|16793.14|16713.14|16792.21|16712.21|10
1729612030000|2024-10-22 15:47:10|16792.38|16712.38|16797.52|16717.52|16797.52|16717.52|16792.38|16712.38|10
1729612040000|2024-10-22 15:47:20|16798.38|16718.38|16801.21|16721.21|16801.21|16721.21|16798.38|16718.38|9
1729612050000|2024-10-22 15:47:30|16801.22|16721.22|16802.08|16722.08|16802.08|16722.08|16801.22|16721.22|10
1729612060000|2024-10-22 15:47:40|16802.1|16722.1|16801.2|16721.2|16802.13|16722.13|16801.2|16721.2|9
1729612070000|2024-10-22 15:47:50|16801.53|16721.53|16800.07|16720.07|16801.65|16721.65|16800.07|16720.07|8
1729612080000|2024-10-22 15:48:00|16800.36|16720.36|16799.86|16719.86|16800.47|16720.47|16799.86|16719.86|8
1729612090000|2024-10-22 15:48:10|16799.88|16719.88|16798.61|16718.61|16800.41|16720.41|16798.61|16718.61|10
1729612100000|2024-10-22 15:48:20|16798.89|16718.89|16799.1|16719.1|16799.21|16719.21|16798.65|16718.65|10
1729612110000|2024-10-22 15:48:30|16799.33|16719.33|16798.13|16718.13|16799.33|16719.33|16798.13|16718.13|10
1729612120000|2024-10-22 15:48:40|16797.8|16717.8|16797.63|16717.63|16797.8|16717.8|16797.11|16717.11|10
1729612130000|2024-10-22 15:48:50|16797.85|16717.85|16798|16718|16798.37|16718.37|16797.69|16717.69|9
1729612140000|2024-10-22 15:49:00|16797.88|16717.88|16796.63|16716.63|16797.88|16717.88|16796.63|16716.63|10
1729612150000|2024-10-22 15:49:10|16796.4|16716.4|16797.38|16717.38|16797.38|16717.38|16796.4|16716.4|9
1729612160000|2024-10-22 15:49:20|16799.27|16719.27|16802.91|16722.91|16803.12|16723.12|16799.27|16719.27|10
1729612170000|2024-10-22 15:49:30|16802.17|16722.17|16801.59|16721.59|16802.4|16722.4|16801.33|16721.33|9
1729612180000|2024-10-22 15:49:40|16801.58|16721.58|16800.28|16720.28|16801.58|16721.58|16799.82|16719.82|8
1729612190000|2024-10-22 15:49:50|16800.34|16720.34|16797.69|16717.69|16800.34|16720.34|16797.69|16717.69|9
1729612200000|2024-10-22 15:50:00|16797.6|16717.6|16797.7|16717.7|16797.7|16717.7|16797.39|16717.39|8
1729612210000|2024-10-22 15:50:10|16797.94|16717.94|16797.52|16717.52|16798.38|16718.38|16797.52|16717.52|9
1729612220000|2024-10-22 15:50:20|16797.98|16717.98|16796.21|16716.21|16798.15|16718.15|16796.21|16716.21|10
1729612230000|2024-10-22 15:50:30|16795.75|16715.75|16795.18|16715.18|16795.75|16715.75|16794.99|16714.99|10
1729612240000|2024-10-22 15:50:40|16795.19|16715.19|16793.6|16713.6|16795.19|16715.19|16793.6|16713.6|10
1729612250000|2024-10-22 15:50:50|16793.5|16713.5|16792.12|16712.12|16793.5|16713.5|16791.8|16711.8|10
1729612260000|2024-10-22 15:51:00|16792.32|16712.32|16792.35|16712.35|16792.77|16712.77|16792.12|16712.12|10
1729612270000|2024-10-22 15:51:10|16792.32|16712.32|16781.46|16701.46|16792.32|16712.32|16781.46|16701.46|10
1729612280000|2024-10-22 15:51:20|16780.27|16700.27|16778.44|16698.44|16780.27|16700.27|16778.31|16698.31|10
1729612290000|2024-10-22 15:51:30|16778.55|16698.55|16778.44|16698.44|16778.55|16698.55|16778.11|16698.11|10
1729612300000|2024-10-22 15:51:40|16778.45|16698.45|16775.32|16695.32|16778.45|16698.45|16775.32|16695.32|10
1729612310000|2024-10-22 15:51:50|16775.55|16695.55|16778.13|16698.13|16778.13|16698.13|16775.32|16695.32|10
1729612320000|2024-10-22 15:52:00|16778.58|16698.58|16779.24|16699.24|16779.24|16699.24|16778.58|16698.58|10
1729612330000|2024-10-22 15:52:10|16779.28|16699.28|16776.85|16696.85|16779.32|16699.32|16776.85|16696.85|10
1729612340000|2024-10-22 15:52:20|16777.07|16697.07|16772.46|16692.46|16777.07|16697.07|16772.46|16692.46|9
1729612350000|2024-10-22 15:52:30|16772.42|16692.42|16772.22|16692.22|16772.42|16692.42|16771.6|16691.6|10
1729612360000|2024-10-22 15:52:40|16771.89|16691.89|16772.18|16692.18|16772.4|16692.4|16771.89|16691.89|10
1729612370000|2024-10-22 15:52:50|16772.38|16692.38|16773.7|16693.7|16773.7|16693.7|16771.87|16691.87|10
1729612380000|2024-10-22 15:53:00|16773.71|16693.71|16772.64|16692.64|16773.71|16693.71|16772.64|16692.64|9
1729612390000|2024-10-22 15:53:10|16772.79|16692.79|16770.59|16690.59|16773.01|16693.01|16770.59|16690.59|10
1729612400000|2024-10-22 15:53:20|16770.46|16690.46|16769.21|16689.21|16770.46|16690.46|16769.21|16689.21|10
1729612410000|2024-10-22 15:53:30|16769.12|16689.12|16768.63|16688.63|16769.12|16689.12|16768.63|16688.63|9
1729612420000|2024-10-22 15:53:40|16768.65|16688.65|16768.19|16688.19|16768.66|16688.66|16768.11|16688.11|10
1729612430000|2024-10-22 15:53:50|16768.09|16688.09|16769.19|16689.19|16769.56|16689.56|16767.99|16687.99|10
1729612440000|2024-10-22 15:54:00|16769.51|16689.51|16775.59|16695.59|16775.59|16695.59|16769.51|16689.51|9
1729612450000|2024-10-22 15:54:10|16775.77|16695.77|16776.69|16696.69|16776.7|16696.7|16775.66|16695.66|10
1729612460000|2024-10-22 15:54:20|16776.7|16696.7|16777.62|16697.62|16778.93|16698.93|16776.7|16696.7|10
1729612470000|2024-10-22 15:54:30|16777.64|16697.64|16777.26|16697.26|16777.64|16697.64|16777.16|16697.16|8
1729612480000|2024-10-22 15:54:40|16776.39|16696.39|16774.92|16694.92|16776.39|16696.39|16774.92|16694.92|10
1729612490000|2024-10-22 15:54:50|16774.91|16694.91|16776.77|16696.77|16776.77|16696.77|16774.62|16694.62|9
1729612500000|2024-10-22 15:55:00|16776.79|16696.79|16776.51|16696.51|16776.9|16696.9|16776.43|16696.43|8
1729612510000|2024-10-22 15:55:10|16776.34|16696.34|16776.67|16696.67|16776.67|16696.67|16775.97|16695.97|7
1729612520000|2024-10-22 15:55:20|16776.68|16696.68|16777.03|16697.03|16777.43|16697.43|16776.68|16696.68|10
1729612530000|2024-10-22 15:55:30|16777.11|16697.11|16776.47|16696.47|16777.25|16697.25|16776.16|16696.16|10
1729612540000|2024-10-22 15:55:40|16776.54|16696.54|16776.7|16696.7|16776.88|16696.88|16776.54|16696.54|9
1729612550000|2024-10-22 15:55:50|16777.05|16697.05|16775.71|16695.71|16777.05|16697.05|16775.71|16695.71|10
1729612560000|2024-10-22 15:56:00|16776.3|16696.3|16775.86|16695.86|16776.39|16696.39|16775.86|16695.86|10
1729612570000|2024-10-22 15:56:10|16775.96|16695.96|16773.29|16693.29|16775.96|16695.96|16773.2|16693.2|10
1729612580000|2024-10-22 15:56:20|16773.22|16693.22|16773.2|16693.2|16773.22|16693.22|16772.8|16692.8|9
1729612590000|2024-10-22 15:56:30|16773.24|16693.24|16775.95|16695.95|16775.95|16695.95|16773.21|16693.21|10
1729612600000|2024-10-22 15:56:40|16775.79|16695.79|16775.92|16695.92|16776.45|16696.45|16775.79|16695.79|10
1729612610000|2024-10-22 15:56:50|16775.82|16695.82|16776.01|16696.01|16776.11|16696.11|16775.43|16695.43|10
1729612620000|2024-10-22 15:57:00|16775.95|16695.95|16779.31|16699.31|16779.31|16699.31|16775.4|16695.4|9
1729612630000|2024-10-22 15:57:10|16779.61|16699.61|16776.61|16696.61|16779.67|16699.67|16776.61|16696.61|10
1729612640000|2024-10-22 15:57:20|16776.59|16696.59|16777.1|16697.1|16777.15|16697.15|16776.54|16696.54|10
1729612650000|2024-10-22 15:57:30|16776.77|16696.77|16774.96|16694.96|16776.92|16696.92|16774.96|16694.96|10
1729612660000|2024-10-22 15:57:40|16774.94|16694.94|16772.55|16692.55|16774.94|16694.94|16772.46|16692.46|10
1729612670000|2024-10-22 15:57:50|16772.52|16692.52|16772.3|16692.3|16772.57|16692.57|16772.26|16692.26|10
1729612680000|2024-10-22 15:58:00|16772.31|16692.31|16771.67|16691.67|16772.31|16692.31|16771.61|16691.61|10
1729612690000|2024-10-22 15:58:10|16772.71|16692.71|16772.24|16692.24|16773.23|16693.23|16772.24|16692.24|10
1729612700000|2024-10-22 15:58:20|16771.83|16691.83|16769.93|16689.93|16771.83|16691.83|16769.79|16689.79|10
1729612710000|2024-10-22 15:58:30|16770.04|16690.04|16769.05|16689.05|16770.21|16690.21|16769.05|16689.05|6
1729612720000|2024-10-22 15:58:40|16769.06|16689.06|16768.36|16688.36|16769.14|16689.14|16768.3|16688.3|10
1729612730000|2024-10-22 15:58:50|16766.46|16686.46|16765.81|16685.81|16766.46|16686.46|16765.7|16685.7|9
1729612740000|2024-10-22 15:59:00|16765.66|16685.66|16764.63|16684.63|16765.66|16685.66|16764.63|16684.63|9
1729612750000|2024-10-22 15:59:10|16764.5|16684.5|16763.58|16683.58|16764.5|16684.5|16763.58|16683.58|8
1729612760000|2024-10-22 15:59:20|16763.57|16683.57|16764.48|16684.48|16764.48|16684.48|16763.57|16683.57|10
1729612770000|2024-10-22 15:59:30|16764.53|16684.53|16763.2|16683.2|16764.81|16684.81|16763.2|16683.2|10
1729612780000|2024-10-22 15:59:40|16763.24|16683.24|16762.63|16682.63|16763.24|16683.24|16762.63|16682.63|10
1729612790000|2024-10-22 15:59:50|16762.25|16682.25|16760.46|16680.46|16762.25|16682.25|16760.46|16680.46|10
1729612800000|2024-10-22 16:00:00|16760.26|16680.26|16755.69|16675.69|16760.26|16680.26|16755.69|16675.69|9
1729612810000|2024-10-22 16:00:10|16755.11|16675.11|16753.46|16673.46|16755.11|16675.11|16753.46|16673.46|10
1729612820000|2024-10-22 16:00:20|16753|16673|16752.62|16672.62|16753|16673|16752.01|16672.01|10
1729612830000|2024-10-22 16:00:30|16752.78|16672.78|16748.68|16668.68|16752.78|16672.78|16748.68|16668.68|10
1729612840000|2024-10-22 16:00:40|16748.26|16668.26|16748.46|16668.46|16749.21|16669.21|16748.26|16668.26|10
1729612850000|2024-10-22 16:00:50|16747.99|16667.99|16745.41|16665.41|16747.99|16667.99|16745.37|16665.37|10
1729612860000|2024-10-22 16:01:00|16745.48|16665.48|16748.67|16668.67|16748.67|16668.67|16745.48|16665.48|10
1729612870000|2024-10-22 16:01:10|16748.28|16668.28|16748.05|16668.05|16748.28|16668.28|16747.41|16667.41|10
1729612880000|2024-10-22 16:01:20|16748.09|16668.09|16750.19|16670.19|16750.19|16670.19|16748.09|16668.09|8
1729612890000|2024-10-22 16:01:30|16750.67|16670.67|16749.3|16669.3|16750.67|16670.67|16749.3|16669.3|9
1729612900000|2024-10-22 16:01:40|16749.45|16669.45|16746.24|16666.24|16749.49|16669.49|16746.24|16666.24|10
1729612910000|2024-10-22 16:01:50|16745.32|16665.32|16745.22|16665.22|16745.35|16665.35|16745.02|16665.02|10
1729612920000|2024-10-22 16:02:00|16745.2|16665.2|16741.08|16661.08|16745.2|16665.2|16741.08|16661.08|10
1729612930000|2024-10-22 16:02:10|16741.16|16661.16|16738.39|16658.39|16741.16|16661.16|16738.04|16658.04|10
1729612940000|2024-10-22 16:02:20|16738.47|16658.47|16737.7|16657.7|16738.86|16658.86|16737.58|16657.58|10
1729612950000|2024-10-22 16:02:30|16737.67|16657.67|16737.98|16657.98|16738.2|16658.2|16737.67|16657.67|10
1729612960000|2024-10-22 16:02:40|16738.01|16658.01|16735.98|16655.98|16738.02|16658.02|16735.98|16655.98|10
1729612970000|2024-10-22 16:02:50|16735.66|16655.66|16736.52|16656.52|16736.89|16656.89|16735.66|16655.66|10
1729612980000|2024-10-22 16:03:00|16736.54|16656.54|16737.26|16657.26|16737.26|16657.26|16736.54|16656.54|10
1729612990000|2024-10-22 16:03:10|16737.28|16657.28|16738.02|16658.02|16738.02|16658.02|16736.53|16656.53|8
1729613000000|2024-10-22 16:03:20|16738.53|16658.53|16740.14|16660.14|16740.49|16660.49|16738.53|16658.53|10
1729613010000|2024-10-22 16:03:30|16740.29|16660.29|16740.75|16660.75|16740.93|16660.93|16740.29|16660.29|10
1729613020000|2024-10-22 16:03:40|16740.52|16660.52|16740.11|16660.11|16740.92|16660.92|16740.11|16660.11|10
1729613030000|2024-10-22 16:03:50|16740.04|16660.04|16740.11|16660.11|16740.11|16660.11|16739.76|16659.76|10
1729613040000|2024-10-22 16:04:00|16740.09|16660.09|16740.36|16660.36|16740.87|16660.87|16740.09|16660.09|10
1729613050000|2024-10-22 16:04:10|16740.22|16660.22|16739.22|16659.22|16740.22|16660.22|16739.22|16659.22|10
1729613060000|2024-10-22 16:04:20|16739.06|16659.06|16740|16660|16740|16660|16738.82|16658.82|9
1729613070000|2024-10-22 16:04:30|16740.86|16660.86|16740.18|16660.18|16741.05|16661.05|16740.18|16660.18|10
1729613080000|2024-10-22 16:04:40|16740.61|16660.61|16740.99|16660.99|16741.19|16661.19|16740.61|16660.61|10
1729613090000|2024-10-22 16:04:50|16741.24|16661.24|16741.43|16661.43|16741.63|16661.63|16741.18|16661.18|10
1729613100000|2024-10-22 16:05:00|16741.28|16661.28|16742.52|16662.52|16742.88|16662.88|16741.28|16661.28|10
1729613110000|2024-10-22 16:05:10|16742.65|16662.65|16742.87|16662.87|16742.87|16662.87|16742.09|16662.09|10
1729613120000|2024-10-22 16:05:20|16742.99|16662.99|16742.42|16662.42|16743.18|16663.18|16742.42|16662.42|9
1729613130000|2024-10-22 16:05:30|16742.47|16662.47|16742.91|16662.91|16742.91|16662.91|16742.47|16662.47|9
1729613140000|2024-10-22 16:05:40|16743.48|16663.48|16740.84|16660.84|16743.85|16663.85|16740.84|16660.84|10
1729613150000|2024-10-22 16:05:50|16740.86|16660.86|16740.57|16660.57|16740.98|16660.98|16740.56|16660.56|9
1729613160000|2024-10-22 16:06:00|16740.7|16660.7|16741.26|16661.26|16741.26|16661.26|16740.43|16660.43|10
1729613170000|2024-10-22 16:06:10|16741.11|16661.11|16740.1|16660.1|16741.22|16661.22|16740.1|16660.1|9
1729613180000|2024-10-22 16:06:20|16740.36|16660.36|16742.63|16662.63|16742.63|16662.63|16740.36|16660.36|10
1729613190000|2024-10-22 16:06:30|16742.57|16662.57|16742.69|16662.69|16742.93|16662.93|16742.57|16662.57|10
1729613200000|2024-10-22 16:06:40|16742.75|16662.75|16743.95|16663.95|16744.1|16664.1|16742.75|16662.75|10
1729613210000|2024-10-22 16:06:50|16743.78|16663.78|16745.6|16665.6|16745.6|16665.6|16743.78|16663.78|9
1729613220000|2024-10-22 16:07:00|16745.55|16665.55|16743.42|16663.42|16745.55|16665.55|16743.42|16663.42|10
1729613230000|2024-10-22 16:07:10|16743.49|16663.49|16740.22|16660.22|16743.71|16663.71|16740.22|16660.22|10
1729613240000|2024-10-22 16:07:20|16739.87|16659.87|16738.53|16658.53|16740.46|16660.46|16738.53|16658.53|10
1729613250000|2024-10-22 16:07:30|16738.48|16658.48|16737.82|16657.82|16738.48|16658.48|16737.76|16657.76|9
1729613260000|2024-10-22 16:07:40|16738.11|16658.11|16737.23|16657.23|16738.11|16658.11|16737.17|16657.17|10
1729613270000|2024-10-22 16:07:50|16737.19|16657.19|16737.17|16657.17|16737.76|16657.76|16737.14|16657.14|9
1729613280000|2024-10-22 16:08:00|16737.47|16657.47|16737.7|16657.7|16737.7|16657.7|16737.21|16657.21|10
1729613290000|2024-10-22 16:08:10|16737.71|16657.71|16735.73|16655.73|16737.71|16657.71|16735.71|16655.71|9
1729613300000|2024-10-22 16:08:20|16735.49|16655.49|16734.79|16654.79|16736.67|16656.67|16734.79|16654.79|10
1729613310000|2024-10-22 16:08:30|16734.59|16654.59|16734.13|16654.13|16734.95|16654.95|16733.93|16653.93|10
1729613320000|2024-10-22 16:08:40|16732.49|16652.49|16731.53|16651.53|16732.78|16652.78|16731.53|16651.53|9
1729613330000|2024-10-22 16:08:50|16731.57|16651.57|16727.75|16647.75|16731.57|16651.57|16727.75|16647.75|10
1729613340000|2024-10-22 16:09:00|16727.96|16647.96|16730.08|16650.08|16730.7|16650.7|16727.96|16647.96|10
1729613350000|2024-10-22 16:09:10|16730.14|16650.14|16727.05|16647.05|16730.14|16650.14|16725.81|16645.81|10
1729613360000|2024-10-22 16:09:20|16727.08|16647.08|16726.22|16646.22|16727.7|16647.7|16726.22|16646.22|10
1729613370000|2024-10-22 16:09:30|16727.54|16647.54|16730.28|16650.28|16730.35|16650.35|16727.51|16647.51|9
1729613380000|2024-10-22 16:09:40|16730.52|16650.52|16736.69|16656.69|16736.69|16656.69|16730.52|16650.52|10
1729613390000|2024-10-22 16:09:50|16737.75|16657.75|16738.22|16658.22|16739.29|16659.29|16737.75|16657.75|10
1729613400000|2024-10-22 16:10:00|16738.29|16658.29|16738.17|16658.17|16738.29|16658.29|16737.57|16657.57|10
1729613410000|2024-10-22 16:10:10|16738.24|16658.24|16744.42|16664.42|16744.42|16664.42|16738.24|16658.24|10
1729613420000|2024-10-22 16:10:20|16746|16666|16748.76|16668.76|16748.76|16668.76|16746|16666|10
1729613430000|2024-10-22 16:10:30|16748.97|16668.97|16754.47|16674.47|16754.47|16674.47|16748.87|16668.87|9
1729613440000|2024-10-22 16:10:40|16755.74|16675.74|16761.99|16681.99|16761.99|16681.99|16755.74|16675.74|10
1729613450000|2024-10-22 16:10:50|16761.98|16681.98|16763.28|16683.28|16763.28|16683.28|16761.75|16681.75|9
1729613460000|2024-10-22 16:11:00|16763.37|16683.37|16763.07|16683.07|16763.37|16683.37|16762.69|16682.69|10
1729613470000|2024-10-22 16:11:10|16762.93|16682.93|16762.28|16682.28|16762.93|16682.93|16762.28|16682.28|9
1729613480000|2024-10-22 16:11:20|16761.5|16681.5|16760.8|16680.8|16761.67|16681.67|16760.8|16680.8|10
1729613490000|2024-10-22 16:11:30|16760.91|16680.91|16761.39|16681.39|16761.39|16681.39|16760.41|16680.41|9
1729613500000|2024-10-22 16:11:40|16761.68|16681.68|16763.22|16683.22|16763.23|16683.23|16761.68|16681.68|10
1729613510000|2024-10-22 16:11:50|16763.37|16683.37|16763.48|16683.48|16763.58|16683.58|16763.31|16683.31|10
1729613520000|2024-10-22 16:12:00|16764.06|16684.06|16763.13|16683.13|16764.15|16684.15|16763.13|16683.13|10
1729613530000|2024-10-22 16:12:10|16762.93|16682.93|16762.49|16682.49|16762.93|16682.93|16762.36|16682.36|10
1729613540000|2024-10-22 16:12:20|16762.48|16682.48|16760.25|16680.25|16762.63|16682.63|16760.25|16680.25|10
1729613550000|2024-10-22 16:12:30|16760.18|16680.18|16760.89|16680.89|16760.89|16680.89|16759.73|16679.73|9
1729613560000|2024-10-22 16:12:40|16760.93|16680.93|16761.89|16681.89|16761.89|16681.89|16760.93|16680.93|10
1729613570000|2024-10-22 16:12:50|16762.57|16682.57|16763.58|16683.58|16764.04|16684.04|16762.57|16682.57|10
1729613580000|2024-10-22 16:13:00|16763.6|16683.6|16762.64|16682.64|16763.6|16683.6|16762.64|16682.64|10
1729613590000|2024-10-22 16:13:10|16762.5|16682.5|16762.09|16682.09|16762.5|16682.5|16762.09|16682.09|8
1729613600000|2024-10-22 16:13:20|16763.11|16683.11|16763.43|16683.43|16764.17|16684.17|16763.11|16683.11|10
1729613610000|2024-10-22 16:13:30|16763.4|16683.4|16762.79|16682.79|16763.56|16683.56|16762.79|16682.79|10
1729613620000|2024-10-22 16:13:40|16762.73|16682.73|16762.53|16682.53|16762.73|16682.73|16762.09|16682.09|10
1729613630000|2024-10-22 16:13:50|16762.02|16682.02|16760.74|16680.74|16762.03|16682.03|16760.49|16680.49|8
1729613640000|2024-10-22 16:14:00|16760.72|16680.72|16760.36|16680.36|16760.72|16680.72|16760.12|16680.12|9
1729613650000|2024-10-22 16:14:10|16760.42|16680.42|16759.99|16679.99|16760.94|16680.94|16759.99|16679.99|10
1729613660000|2024-10-22 16:14:20|16760.14|16680.14|16757.26|16677.26|16760.14|16680.14|16757.26|16677.26|10
1729613670000|2024-10-22 16:14:30|16756.5|16676.5|16755.82|16675.82|16756.5|16676.5|16755.41|16675.41|9
1729613680000|2024-10-22 16:14:40|16755.78|16675.78|16756.88|16676.88|16757.09|16677.09|16755.78|16675.78|10
1729613690000|2024-10-22 16:14:50|16757.09|16677.09|16759.8|16679.8|16759.91|16679.91|16757.09|16677.09|10
1729613700000|2024-10-22 16:15:00|16759.78|16679.78|16758.61|16678.61|16760.07|16680.07|16758.11|16678.11|10
1729613710000|2024-10-22 16:15:10|16758.6|16678.6|16757.57|16677.57|16758.6|16678.6|16757.57|16677.57|9
1729613720000|2024-10-22 16:15:20|16757.55|16677.55|16757.78|16677.78|16758.75|16678.75|16756.98|16676.98|9
1729613730000|2024-10-22 16:15:30|16757.79|16677.79|16758.44|16678.44|16758.44|16678.44|16757.39|16677.39|10
1729613740000|2024-10-22 16:15:40|16758.41|16678.41|16758.33|16678.33|16758.48|16678.48|16758.33|16678.33|9
1729613750000|2024-10-22 16:15:50|16758.36|16678.36|16757.16|16677.16|16758.36|16678.36|16757.16|16677.16|10
1729613760000|2024-10-22 16:16:00|16757.07|16677.07|16757.2|16677.2|16757.35|16677.35|16757.07|16677.07|9
1729613770000|2024-10-22 16:16:10|16756.21|16676.21|16757.94|16677.94|16757.94|16677.94|16755.76|16675.76|10
1729613780000|2024-10-22 16:16:20|16757.93|16677.93|16758.33|16678.33|16758.68|16678.68|16757.93|16677.93|9
1729613790000|2024-10-22 16:16:30|16758.3|16678.3|16757.86|16677.86|16758.4|16678.4|16757.47|16677.47|10
1729613800000|2024-10-22 16:16:40|16757.76|16677.76|16757.82|16677.82|16757.83|16677.83|16757.64|16677.64|8
1729613810000|2024-10-22 16:16:50|16757.93|16677.93|16758.04|16678.04|16758.52|16678.52|16757.69|16677.69|9
1729613820000|2024-10-22 16:17:00|16757.83|16677.83|16758.05|16678.05|16758.32|16678.32|16757.83|16677.83|8
1729613830000|2024-10-22 16:17:10|16758.07|16678.07|16757.82|16677.82|16758.11|16678.11|16757.55|16677.55|10
1729613840000|2024-10-22 16:17:20|16757.88|16677.88|16757.84|16677.84|16757.88|16677.88|16757.64|16677.64|9
1729613850000|2024-10-22 16:17:30|16757.47|16677.47|16756.58|16676.58|16757.47|16677.47|16756.5|16676.5|8
1729613860000|2024-10-22 16:17:40|16756.53|16676.53|16756.69|16676.69|16756.81|16676.81|16756.46|16676.46|10
1729613870000|2024-10-22 16:17:50|16756.43|16676.43|16756.09|16676.09|16756.46|16676.46|16755.81|16675.81|9
1729613880000|2024-10-22 16:18:00|16755.86|16675.86|16755.42|16675.42|16755.86|16675.86|16755.22|16675.22|10
1729613890000|2024-10-22 16:18:10|16755.43|16675.43|16754.42|16674.42|16755.43|16675.43|16754.36|16674.36|10
1729613900000|2024-10-22 16:18:20|16754.44|16674.44|16753.74|16673.74|16754.44|16674.44|16753.74|16673.74|10
1729613910000|2024-10-22 16:18:30|16753.34|16673.34|16752.84|16672.84|16753.34|16673.34|16752.84|16672.84|10
1729613920000|2024-10-22 16:18:40|16752.63|16672.63|16750.73|16670.73|16752.63|16672.63|16750.73|16670.73|10
1729613930000|2024-10-22 16:18:50|16750.03|16670.03|16747.22|16667.22|16750.03|16670.03|16747.1|16667.1|10
1729613940000|2024-10-22 16:19:00|16747.08|16667.08|16744.72|16664.72|16747.08|16667.08|16744.72|16664.72|10
1729613950000|2024-10-22 16:19:10|16744.46|16664.46|16741.81|16661.81|16744.46|16664.46|16741.81|16661.81|9
1729613960000|2024-10-22 16:19:20|16740.61|16660.61|16731.93|16651.93|16740.61|16660.61|16731.93|16651.93|10
1729613970000|2024-10-22 16:19:30|16731.89|16651.89|16730.43|16650.43|16731.89|16651.89|16730.33|16650.33|10
1729613980000|2024-10-22 16:19:40|16730.41|16650.41|16729.32|16649.32|16730.48|16650.48|16729.32|16649.32|9
1729613990000|2024-10-22 16:19:50|16729.3|16649.3|16717.17|16637.17|16729.4|16649.4|16717.17|16637.17|10
1729614000000|2024-10-22 16:20:00|16717.41|16637.41|16713.49|16633.49|16717.41|16637.41|16712.97|16632.97|10
1729614010000|2024-10-22 16:20:10|16714.9|16634.9|16713.24|16633.24|16714.9|16634.9|16711.67|16631.67|10
1729614020000|2024-10-22 16:20:20|16713.36|16633.36|16714.64|16634.64|16714.64|16634.64|16713.19|16633.19|10
1729614030000|2024-10-22 16:20:30|16716.33|16636.33|16717.93|16637.93|16717.94|16637.94|16716.33|16636.33|10
1729614040000|2024-10-22 16:20:40|16717.9|16637.9|16716.78|16636.78|16717.9|16637.9|16716.65|16636.65|10
1729614050000|2024-10-22 16:20:50|16716.26|16636.26|16715.06|16635.06|16716.26|16636.26|16715.01|16635.01|10
1729614060000|2024-10-22 16:21:00|16713.43|16633.43|16712.48|16632.48|16713.43|16633.43|16712.04|16632.04|10
1729614070000|2024-10-22 16:21:10|16712.26|16632.26|16711.27|16631.27|16712.26|16632.26|16711.1|16631.1|9
1729614080000|2024-10-22 16:21:20|16711.42|16631.42|16710.55|16630.55|16711.42|16631.42|16709.57|16629.57|10
1729614090000|2024-10-22 16:21:30|16711.44|16631.44|16712.22|16632.22|16712.22|16632.22|16711.44|16631.44|10
1729614100000|2024-10-22 16:21:40|16711.84|16631.84|16711.27|16631.27|16711.84|16631.84|16711.22|16631.22|8
1729614110000|2024-10-22 16:21:50|16711|16631|16710.39|16630.39|16711.15|16631.15|16710.16|16630.16|9
1729614120000|2024-10-22 16:22:00|16709.9|16629.9|16706.72|16626.72|16709.9|16629.9|16706.72|16626.72|10
1729614130000|2024-10-22 16:22:10|16706.95|16626.95|16705.73|16625.73|16707.1|16627.1|16705.73|16625.73|10
1729614140000|2024-10-22 16:22:20|16705.41|16625.41|16705.93|16625.93|16705.93|16625.93|16705|16625|9
1729614150000|2024-10-22 16:22:30|16705.6|16625.6|16705.39|16625.39|16705.67|16625.67|16705.21|16625.21|10
1729614160000|2024-10-22 16:22:40|16705.74|16625.74|16704.89|16624.89|16705.86|16625.86|16704.86|16624.86|9
1729614170000|2024-10-22 16:22:50|16704.82|16624.82|16702.05|16622.05|16704.82|16624.82|16702.05|16622.05|9
1729614180000|2024-10-22 16:23:00|16700.62|16620.62|16700.54|16620.54|16700.69|16620.69|16698.11|16618.11|10
1729614190000|2024-10-22 16:23:10|16700.58|16620.58|16700.19|16620.19|16701.67|16621.67|16700.19|16620.19|10
1729614200000|2024-10-22 16:23:20|16699.45|16619.45|16701.35|16621.35|16701.35|16621.35|16699.45|16619.45|9
1729614210000|2024-10-22 16:23:30|16700.62|16620.62|16699.37|16619.37|16700.85|16620.85|16699.37|16619.37|10
1729614220000|2024-10-22 16:23:40|16699.34|16619.34|16694.22|16614.22|16699.34|16619.34|16694.22|16614.22|10
1729614230000|2024-10-22 16:23:50|16693.78|16613.78|16691.74|16611.74|16693.78|16613.78|16691.55|16611.55|10
1729614240000|2024-10-22 16:24:00|16691.83|16611.83|16689.65|16609.65|16691.89|16611.89|16689.65|16609.65|10
1729614250000|2024-10-22 16:24:10|16689.11|16609.11|16688.23|16608.23|16689.11|16609.11|16688.23|16608.23|10
1729614260000|2024-10-22 16:24:20|16688.4|16608.4|16686.91|16606.91|16688.51|16608.51|16686.91|16606.91|10
1729614270000|2024-10-22 16:24:30|16687.43|16607.43|16690.43|16610.43|16690.43|16610.43|16687.31|16607.31|10
1729614280000|2024-10-22 16:24:40|16692.13|16612.13|16695.63|16615.63|16695.96|16615.96|16692.13|16612.13|9
1729614290000|2024-10-22 16:24:50|16695.84|16615.84|16699.44|16619.44|16699.44|16619.44|16695.84|16615.84|10
1729614300000|2024-10-22 16:25:00|16699.62|16619.62|16700.2|16620.2|16700.48|16620.48|16699.32|16619.32|10
1729614310000|2024-10-22 16:25:10|16700.13|16620.13|16701.71|16621.71|16701.71|16621.71|16700.13|16620.13|10
1729614320000|2024-10-22 16:25:20|16701.98|16621.98|16701.12|16621.12|16702|16622|16701.12|16621.12|10
1729614330000|2024-10-22 16:25:30|16701.09|16621.09|16700.67|16620.67|16701.43|16621.43|16700.67|16620.67|9
1729614340000|2024-10-22 16:25:40|16700.62|16620.62|16696.61|16616.61|16701.12|16621.12|16696.61|16616.61|10
1729614350000|2024-10-22 16:25:50|16696.32|16616.32|16695.05|16615.05|16696.32|16616.32|16695.05|16615.05|10
1729614360000|2024-10-22 16:26:00|16694.86|16614.86|16691.91|16611.91|16694.86|16614.86|16691.91|16611.91|9
1729614370000|2024-10-22 16:26:10|16691.83|16611.83|16691.8|16611.8|16692.61|16612.61|16691.8|16611.8|10
1729614380000|2024-10-22 16:26:20|16692|16612|16689.39|16609.39|16692.28|16612.28|16689.39|16609.39|10
1729614390000|2024-10-22 16:26:30|16688.69|16608.69|16684.91|16604.91|16688.69|16608.69|16684.83|16604.83|10
1729614400000|2024-10-22 16:26:40|16684.95|16604.95|16684.21|16604.21|16685.36|16605.36|16684.14|16604.14|8
1729614410000|2024-10-22 16:26:50|16683.95|16603.95|16685.84|16605.84|16685.84|16605.84|16683.85|16603.85|10
1729614420000|2024-10-22 16:27:00|16686.52|16606.52|16682.86|16602.86|16686.52|16606.52|16682.86|16602.86|9
1729614430000|2024-10-22 16:27:10|16682.73|16602.73|16682.88|16602.88|16683.13|16603.13|16682.61|16602.61|10
1729614440000|2024-10-22 16:27:20|16682.99|16602.99|16682.84|16602.84|16682.99|16602.99|16682.19|16602.19|10
1729614450000|2024-10-22 16:27:30|16682.9|16602.9|16683.17|16603.17|16683.33|16603.33|16682.9|16602.9|10
1729614460000|2024-10-22 16:27:40|16683.01|16603.01|16683.19|16603.19|16683.19|16603.19|16682.42|16602.42|9
1729614470000|2024-10-22 16:27:50|16683.26|16603.26|16682.78|16602.78|16683.29|16603.29|16682.67|16602.67|9
1729614480000|2024-10-22 16:28:00|16683.55|16603.55|16687.59|16607.59|16687.59|16607.59|16683.55|16603.55|10
1729614490000|2024-10-22 16:28:10|16688.21|16608.21|16688.15|16608.15|16688.74|16608.74|16688.11|16608.11|10
1729614500000|2024-10-22 16:28:20|16688.04|16608.04|16687.84|16607.84|16688.04|16608.04|16687.46|16607.46|10
1729614510000|2024-10-22 16:28:30|16687.63|16607.63|16685.01|16605.01|16687.63|16607.63|16685.01|16605.01|10
1729614520000|2024-10-22 16:28:40|16684.58|16604.58|16683.45|16603.45|16684.58|16604.58|16683.18|16603.18|10
1729614530000|2024-10-22 16:28:50|16683.11|16603.11|16682.68|16602.68|16683.31|16603.31|16682.57|16602.57|10
1729614540000|2024-10-22 16:29:00|16682.07|16602.07|16677.61|16597.61|16682.07|16602.07|16677.55|16597.55|10
1729614550000|2024-10-22 16:29:10|16677.49|16597.49|16677.71|16597.71|16677.78|16597.78|16677.08|16597.08|10
1729614560000|2024-10-22 16:29:20|16677.64|16597.64|16674.41|16594.41|16678.86|16598.86|16674.41|16594.41|10
1729614570000|2024-10-22 16:29:30|16673|16593|16671.61|16591.61|16673|16593|16671.61|16591.61|10
1729614580000|2024-10-22 16:29:40|16671.66|16591.66|16673.21|16593.21|16673.21|16593.21|16671.66|16591.66|9
1729614590000|2024-10-22 16:29:50|16674.01|16594.01|16677.24|16597.24|16677.24|16597.24|16674.01|16594.01|10
1729614600000|2024-10-22 16:30:00|16678.31|16598.31|16679.66|16599.66|16679.66|16599.66|16677.94|16597.94|10
1729614610000|2024-10-22 16:30:10|16679.95|16599.95|16683.96|16603.96|16683.96|16603.96|16679.95|16599.95|10
1729614620000|2024-10-22 16:30:20|16684.12|16604.12|16685.03|16605.03|16685.03|16605.03|16684.04|16604.04|10
1729614630000|2024-10-22 16:30:30|16684.78|16604.78|16686.94|16606.94|16686.94|16606.94|16684.78|16604.78|10
1729614640000|2024-10-22 16:30:40|16686.5|16606.5|16689.89|16609.89|16689.89|16609.89|16686.23|16606.23|10
1729614650000|2024-10-22 16:30:50|16691.25|16611.25|16694.29|16614.29|16694.29|16614.29|16691.25|16611.25|10
1729614660000|2024-10-22 16:31:00|16694.46|16614.46|16696.77|16616.77|16697.22|16617.22|16694.46|16614.46|10
1729614670000|2024-10-22 16:31:10|16696.62|16616.62|16699.04|16619.04|16699.04|16619.04|16696.62|16616.62|10
1729614680000|2024-10-22 16:31:20|16699.41|16619.41|16699.49|16619.49|16699.8|16619.8|16698.76|16618.76|9
1729614690000|2024-10-22 16:31:30|16699.46|16619.46|16697.83|16617.83|16699.48|16619.48|16697.83|16617.83|9
1729614700000|2024-10-22 16:31:40|16697.73|16617.73|16698.64|16618.64|16698.7|16618.7|16697.73|16617.73|10
1729614710000|2024-10-22 16:31:50|16698.53|16618.53|16700.88|16620.88|16700.88|16620.88|16698.53|16618.53|10
1729614720000|2024-10-22 16:32:00|16701.77|16621.77|16704.65|16624.65|16704.65|16624.65|16701.47|16621.47|10
1729614730000|2024-10-22 16:32:10|16704.52|16624.52|16704.88|16624.88|16705.14|16625.14|16704.25|16624.25|10
1729614740000|2024-10-22 16:32:20|16704.98|16624.98|16705.54|16625.54|16705.76|16625.76|16704.97|16624.97|10
1729614750000|2024-10-22 16:32:30|16705.73|16625.73|16706.17|16626.17|16706.42|16626.42|16705.73|16625.73|10
1729614760000|2024-10-22 16:32:40|16706.21|16626.21|16707.63|16627.63|16708.03|16628.03|16706.21|16626.21|10
1729614770000|2024-10-22 16:32:50|16707.78|16627.78|16709.35|16629.35|16709.89|16629.89|16707.57|16627.57|10
1729614780000|2024-10-22 16:33:00|16709.15|16629.15|16710.75|16630.75|16710.75|16630.75|16709|16629|10
1729614790000|2024-10-22 16:33:10|16710.77|16630.77|16709.69|16629.69|16710.87|16630.87|16709.69|16629.69|9
1729614800000|2024-10-22 16:33:20|16709.51|16629.51|16708.56|16628.56|16709.51|16629.51|16708.56|16628.56|10
1729614810000|2024-10-22 16:33:30|16708.81|16628.81|16707.15|16627.15|16709.02|16629.02|16707.15|16627.15|10
1729614820000|2024-10-22 16:33:40|16706.69|16626.69|16704.05|16624.05|16706.69|16626.69|16704.05|16624.05|10
1729614830000|2024-10-22 16:33:50|16703.84|16623.84|16705.03|16625.03|16705.28|16625.28|16703.84|16623.84|10
1729614840000|2024-10-22 16:34:00|16705.02|16625.02|16705.51|16625.51|16705.61|16625.61|16704.85|16624.85|10
1729614850000|2024-10-22 16:34:10|16705.48|16625.48|16706.56|16626.56|16706.69|16626.69|16705.48|16625.48|10
1729614860000|2024-10-22 16:34:20|16706.69|16626.69|16706.2|16626.2|16706.76|16626.76|16706.09|16626.09|10
1729614870000|2024-10-22 16:34:30|16706.26|16626.26|16705.65|16625.65|16706.36|16626.36|16705.45|16625.45|10
1729614880000|2024-10-22 16:34:40|16705.71|16625.71|16705.92|16625.92|16705.99|16625.99|16705.71|16625.71|10
1729614890000|2024-10-22 16:34:50|16705.85|16625.85|16711.48|16631.48|16711.48|16631.48|16705.85|16625.85|10
1729614900000|2024-10-22 16:35:00|16711.52|16631.52|16710.9|16630.9|16711.97|16631.97|16710.9|16630.9|10
1729614910000|2024-10-22 16:35:10|16710.77|16630.77|16709.64|16629.64|16710.77|16630.77|16709.18|16629.18|10
1729614920000|2024-10-22 16:35:20|16709.63|16629.63|16708.54|16628.54|16709.63|16629.63|16708.52|16628.52|10
1729614930000|2024-10-22 16:35:30|16708.44|16628.44|16708.05|16628.05|16708.52|16628.52|16708.05|16628.05|10
1729614940000|2024-10-22 16:35:40|16708.01|16628.01|16706.6|16626.6|16708.01|16628.01|16706.56|16626.56|10
1729614950000|2024-10-22 16:35:50|16706.56|16626.56|16706.32|16626.32|16706.77|16626.77|16706.32|16626.32|9
1729614960000|2024-10-22 16:36:00|16706.77|16626.77|16704.49|16624.49|16706.77|16626.77|16704.49|16624.49|10
1729614970000|2024-10-22 16:36:10|16704.28|16624.28|16697.17|16617.17|16704.28|16624.28|16697.17|16617.17|10
1729614980000|2024-10-22 16:36:20|16697.2|16617.2|16695.49|16615.49|16697.2|16617.2|16695.49|16615.49|9
1729614990000|2024-10-22 16:36:30|16695.78|16615.78|16693.48|16613.48|16695.78|16615.78|16693.27|16613.27|10
1729615000000|2024-10-22 16:36:40|16693.5|16613.5|16694.35|16614.35|16694.35|16614.35|16693.5|16613.5|9
1729615010000|2024-10-22 16:36:50|16694.52|16614.52|16693.39|16613.39|16694.52|16614.52|16693.39|16613.39|9
1729615020000|2024-10-22 16:37:00|16693.25|16613.25|16688.56|16608.56|16693.25|16613.25|16688.56|16608.56|10
1729615030000|2024-10-22 16:37:10|16688.46|16608.46|16685.59|16605.59|16688.46|16608.46|16685.38|16605.38|10
1729615040000|2024-10-22 16:37:20|16685.08|16605.08|16681.73|16601.73|16685.08|16605.08|16681.73|16601.73|10
1729615050000|2024-10-22 16:37:30|16681.77|16601.77|16677.77|16597.77|16681.77|16601.77|16677.01|16597.01|10
1729615060000|2024-10-22 16:37:40|16678.1|16598.1|16680.22|16600.22|16680.43|16600.43|16678.1|16598.1|10
1729615070000|2024-10-22 16:37:50|16680.4|16600.4|16681.64|16601.64|16681.8|16601.8|16680.4|16600.4|10
1729615080000|2024-10-22 16:38:00|16681.66|16601.66|16686.25|16606.25|16686.25|16606.25|16681.66|16601.66|10
1729615090000|2024-10-22 16:38:10|16686.9|16606.9|16686.08|16606.08|16688.12|16608.12|16685.96|16605.96|10
1729615100000|2024-10-22 16:38:20|16686.2|16606.2|16687.09|16607.09|16687.1|16607.1|16686.2|16606.2|10
1729615110000|2024-10-22 16:38:30|16686.39|16606.39|16687.16|16607.16|16687.17|16607.17|16686.36|16606.36|9
1729615120000|2024-10-22 16:38:40|16687.15|16607.15|16684.97|16604.97|16687.15|16607.15|16684.97|16604.97|10
1729615130000|2024-10-22 16:38:50|16685.1|16605.1|16685.13|16605.13|16685.13|16605.13|16684.5|16604.5|10
1729615140000|2024-10-22 16:39:00|16685.76|16605.76|16684.77|16604.77|16686.07|16606.07|16684.69|16604.69|10
1729615150000|2024-10-22 16:39:10|16684.53|16604.53|16682.66|16602.66|16684.53|16604.53|16682.66|16602.66|10
1729615160000|2024-10-22 16:39:20|16682.44|16602.44|16681.69|16601.69|16682.65|16602.65|16681.69|16601.69|10
1729615170000|2024-10-22 16:39:30|16681.18|16601.18|16673.88|16593.88|16681.18|16601.18|16673.88|16593.88|10
1729615180000|2024-10-22 16:39:40|16674.27|16594.27|16674.18|16594.18|16674.29|16594.29|16673.75|16593.75|10
1729615190000|2024-10-22 16:39:50|16674.44|16594.44|16675.64|16595.64|16675.71|16595.71|16674.38|16594.38|10
1729615200000|2024-10-22 16:40:00|16676.51|16596.51|16676.19|16596.19|16676.51|16596.51|16675.96|16595.96|10
1729615210000|2024-10-22 16:40:10|16676.36|16596.36|16679.72|16599.72|16679.72|16599.72|16676.36|16596.36|10
1729615220000|2024-10-22 16:40:20|16679.89|16599.89|16678.36|16598.36|16680.77|16600.77|16678.36|16598.36|10
1729615230000|2024-10-22 16:40:30|16678.29|16598.29|16678.31|16598.31|16678.31|16598.31|16676.79|16596.79|8
1729615240000|2024-10-22 16:40:40|16678.47|16598.47|16676.17|16596.17|16678.47|16598.47|16676.17|16596.17|10
1729615250000|2024-10-22 16:40:50|16676.04|16596.04|16676.4|16596.4|16676.43|16596.43|16674.48|16594.48|10
1729615260000|2024-10-22 16:41:00|16676.31|16596.31|16678.97|16598.97|16678.97|16598.97|16675.5|16595.5|10
1729615270000|2024-10-22 16:41:10|16679.04|16599.04|16679.01|16599.01|16679.04|16599.04|16678.33|16598.33|10
1729615280000|2024-10-22 16:41:20|16678.87|16598.87|16679.11|16599.11|16679.11|16599.11|16678.57|16598.57|10
1729615290000|2024-10-22 16:41:30|16679.25|16599.25|16676.86|16596.86|16679.32|16599.32|16676.86|16596.86|10
1729615300000|2024-10-22 16:41:40|16676.9|16596.9|16672.45|16592.45|16676.9|16596.9|16672.45|16592.45|10
1729615310000|2024-10-22 16:41:50|16672.26|16592.26|16670.8|16590.8|16672.26|16592.26|16670.8|16590.8|10
1729615320000|2024-10-22 16:42:00|16670.15|16590.15|16669.76|16589.76|16671.11|16591.11|16669.4|16589.4|10
1729615330000|2024-10-22 16:42:10|16669.94|16589.94|16668.99|16588.99|16670.25|16590.25|16668.99|16588.99|9
1729615340000|2024-10-22 16:42:20|16669.08|16589.08|16670.46|16590.46|16670.63|16590.63|16667.98|16587.98|10
1729615350000|2024-10-22 16:42:30|16670.23|16590.23|16669.87|16589.87|16671.22|16591.22|16669.8|16589.8|10
1729615360000|2024-10-22 16:42:40|16669.72|16589.72|16670.32|16590.32|16670.71|16590.71|16669.72|16589.72|9
1729615370000|2024-10-22 16:42:50|16669.39|16589.39|16669.14|16589.14|16669.39|16589.39|16668.84|16588.84|10
1729615380000|2024-10-22 16:43:00|16669.19|16589.19|16668.12|16588.12|16669.36|16589.36|16667.92|16587.92|10
1729615390000|2024-10-22 16:43:10|16668.24|16588.24|16666.98|16586.98|16668.3|16588.3|16666.91|16586.91|8
1729615400000|2024-10-22 16:43:20|16667.26|16587.26|16668.57|16588.57|16668.57|16588.57|16667.15|16587.15|10
1729615410000|2024-10-22 16:43:30|16668.83|16588.83|16669.65|16589.65|16669.67|16589.67|16668.44|16588.44|10
1729615420000|2024-10-22 16:43:40|16669.66|16589.66|16669.42|16589.42|16669.66|16589.66|16668.92|16588.92|8
1729615430000|2024-10-22 16:43:50|16669.62|16589.62|16672.78|16592.78|16672.96|16592.96|16669.62|16589.62|10
1729615440000|2024-10-22 16:44:00|16672.96|16592.96|16671.03|16591.03|16672.96|16592.96|16671.03|16591.03|10
1729615450000|2024-10-22 16:44:10|16670.8|16590.8|16669.66|16589.66|16670.8|16590.8|16669.66|16589.66|10
1729615460000|2024-10-22 16:44:20|16669.61|16589.61|16665.95|16585.95|16669.61|16589.61|16665.95|16585.95|10
1729615470000|2024-10-22 16:44:30|16665.7|16585.7|16659.92|16579.92|16665.7|16585.7|16659.92|16579.92|10
1729615480000|2024-10-22 16:44:40|16659.88|16579.88|16659.13|16579.13|16659.88|16579.88|16658.81|16578.81|10
1729615490000|2024-10-22 16:44:50|16659.4|16579.4|16657.41|16577.41|16659.4|16579.4|16657.41|16577.41|9
1729615500000|2024-10-22 16:45:00|16656.42|16576.42|16653.23|16573.23|16656.42|16576.42|16653.23|16573.23|10
1729615510000|2024-10-22 16:45:10|16652.9|16572.9|16658.57|16578.57|16658.57|16578.57|16652.9|16572.9|10
1729615520000|2024-10-22 16:45:20|16658.67|16578.67|16660.97|16580.97|16660.97|16580.97|16658.65|16578.65|10
1729615530000|2024-10-22 16:45:30|16661.14|16581.14|16662.69|16582.69|16662.69|16582.69|16660.97|16580.97|10
1729615540000|2024-10-22 16:45:40|16662.92|16582.92|16664.13|16584.13|16664.13|16584.13|16661.22|16581.22|10
1729615550000|2024-10-22 16:45:50|16664.7|16584.7|16665.71|16585.71|16666.16|16586.16|16664.7|16584.7|9
1729615560000|2024-10-22 16:46:00|16665.33|16585.33|16663.81|16583.81|16665.33|16585.33|16663.81|16583.81|10
1729615570000|2024-10-22 16:46:10|16664.24|16584.24|16663.57|16583.57|16664.79|16584.79|16663.39|16583.39|9
1729615580000|2024-10-22 16:46:20|16663.64|16583.64|16664.62|16584.62|16664.95|16584.95|16663.07|16583.07|10
1729615590000|2024-10-22 16:46:30|16664.55|16584.55|16664.24|16584.24|16664.63|16584.63|16664.18|16584.18|10
1729615600000|2024-10-22 16:46:40|16664.28|16584.28|16664.6|16584.6|16665.06|16585.06|16664.14|16584.14|10
1729615610000|2024-10-22 16:46:50|16664.51|16584.51|16666.11|16586.11|16666.11|16586.11|16664.45|16584.45|10
1729615620000|2024-10-22 16:47:00|16666.78|16586.78|16671.44|16591.44|16671.44|16591.44|16666.78|16586.78|10
1729615630000|2024-10-22 16:47:10|16671.57|16591.57|16672.14|16592.14|16672.14|16592.14|16671.22|16591.22|8
1729615640000|2024-10-22 16:47:20|16672.2|16592.2|16667.78|16587.78|16672.44|16592.44|16667.78|16587.78|10
1729615650000|2024-10-22 16:47:30|16667.63|16587.63|16672.77|16592.77|16672.81|16592.81|16667.63|16587.63|10
1729615660000|2024-10-22 16:47:40|16672.92|16592.92|16674.31|16594.31|16674.32|16594.32|16672.92|16592.92|10
1729615670000|2024-10-22 16:47:50|16674.33|16594.33|16675.72|16595.72|16675.72|16595.72|16674.1|16594.1|10
1729615680000|2024-10-22 16:48:00|16675.77|16595.77|16676.81|16596.81|16677.37|16597.37|16675.77|16595.77|10
1729615690000|2024-10-22 16:48:10|16675.31|16595.31|16672.89|16592.89|16675.31|16595.31|16672.89|16592.89|10
1729615700000|2024-10-22 16:48:20|16672.62|16592.62|16671.88|16591.88|16672.76|16592.76|16670.97|16590.97|9
1729615710000|2024-10-22 16:48:30|16672.02|16592.02|16671.64|16591.64|16672.21|16592.21|16671.53|16591.53|10
1729615720000|2024-10-22 16:48:40|16671.54|16591.54|16669.92|16589.92|16671.65|16591.65|16669.92|16589.92|10
1729615730000|2024-10-22 16:48:50|16669.61|16589.61|16668.21|16588.21|16669.61|16589.61|16668.21|16588.21|10
1729615740000|2024-10-22 16:49:00|16668.05|16588.05|16667.56|16587.56|16668.14|16588.14|16667.56|16587.56|10
1729615750000|2024-10-22 16:49:10|16667.43|16587.43|16664.87|16584.87|16667.43|16587.43|16664.83|16584.83|10
1729615760000|2024-10-22 16:49:20|16664.9|16584.9|16662.89|16582.89|16665.18|16585.18|16662.89|16582.89|10
1729615770000|2024-10-22 16:49:30|16662.37|16582.37|16661.72|16581.72|16662.37|16582.37|16661.68|16581.68|10
1729615780000|2024-10-22 16:49:40|16661.61|16581.61|16661.53|16581.53|16661.85|16581.85|16661.03|16581.03|10
1729615790000|2024-10-22 16:49:50|16662.62|16582.62|16661.63|16581.63|16663.15|16583.15|16661.12|16581.12|9
1729615800000|2024-10-22 16:50:00|16661.34|16581.34|16655.33|16575.33|16661.34|16581.34|16655.02|16575.02|10
1729615810000|2024-10-22 16:50:10|16655.62|16575.62|16655.42|16575.42|16655.62|16575.62|16654.66|16574.66|10
1729615820000|2024-10-22 16:50:20|16655.92|16575.92|16656.32|16576.32|16656.47|16576.47|16655.92|16575.92|10
1729615830000|2024-10-22 16:50:30|16656.92|16576.92|16659.2|16579.2|16659.2|16579.2|16656.92|16576.92|9
1729615840000|2024-10-22 16:50:40|16659.26|16579.26|16658.93|16578.93|16660.29|16580.29|16658.9|16578.9|9
1729615850000|2024-10-22 16:50:50|16659.57|16579.57|16656.93|16576.93|16659.74|16579.74|16656.93|16576.93|10
1729615860000|2024-10-22 16:51:00|16656.96|16576.96|16653.33|16573.33|16656.96|16576.96|16653.33|16573.33|10
1729615870000|2024-10-22 16:51:10|16653.66|16573.66|16653.66|16573.66|16653.76|16573.76|16652.38|16572.38|10
1729615880000|2024-10-22 16:51:20|16654.08|16574.08|16655.62|16575.62|16655.93|16575.93|16654.08|16574.08|10
1729615890000|2024-10-22 16:51:30|16655.79|16575.79|16655.35|16575.35|16655.81|16575.81|16655.31|16575.31|10
1729615900000|2024-10-22 16:51:40|16655.5|16575.5|16656.97|16576.97|16656.97|16576.97|16655.5|16575.5|10
1729615910000|2024-10-22 16:51:50|16657.09|16577.09|16659.29|16579.29|16659.67|16579.67|16657.09|16577.09|10
1729615920000|2024-10-22 16:52:00|16659.89|16579.89|16660.17|16580.17|16660.81|16580.81|16659.74|16579.74|10
1729615930000|2024-10-22 16:52:10|16659.98|16579.98|16659.52|16579.52|16660.08|16580.08|16659.52|16579.52|10
1729615940000|2024-10-22 16:52:20|16659.43|16579.43|16657.59|16577.59|16659.43|16579.43|16657.31|16577.31|10
1729615950000|2024-10-22 16:52:30|16657.9|16577.9|16657.53|16577.53|16658.16|16578.16|16657.53|16577.53|9
1729615960000|2024-10-22 16:52:40|16657.58|16577.58|16658.34|16578.34|16658.77|16578.77|16657.54|16577.54|10
1729615970000|2024-10-22 16:52:50|16658.39|16578.39|16658.36|16578.36|16658.52|16578.52|16658.27|16578.27|10
1729615980000|2024-10-22 16:53:00|16658.39|16578.39|16657.17|16577.17|16658.68|16578.68|16657.17|16577.17|10
1729615990000|2024-10-22 16:53:10|16657.31|16577.31|16656.83|16576.83|16658.08|16578.08|16656.34|16576.34|10
1729616000000|2024-10-22 16:53:20|16656.74|16576.74|16655.49|16575.49|16656.74|16576.74|16655.49|16575.49|8
1729616010000|2024-10-22 16:53:30|16655.16|16575.16|16652.98|16572.98|16655.16|16575.16|16652.98|16572.98|10
1729616020000|2024-10-22 16:53:40|16652.58|16572.58|16651.77|16571.77|16652.58|16572.58|16651.77|16571.77|9
1729616030000|2024-10-22 16:53:50|16651.76|16571.76|16652.24|16572.24|16652.24|16572.24|16651.74|16571.74|10
1729616040000|2024-10-22 16:54:00|16651.78|16571.78|16651.83|16571.83|16652.19|16572.19|16651.11|16571.11|10
1729616050000|2024-10-22 16:54:10|16651.99|16571.99|16654.49|16574.49|16654.49|16574.49|16651.99|16571.99|10
1729616060000|2024-10-22 16:54:20|16654.53|16574.53|16654.99|16574.99|16654.99|16574.99|16653.85|16573.85|10
1729616070000|2024-10-22 16:54:30|16655.06|16575.06|16655.12|16575.12|16655.12|16575.12|16655|16575|10
1729616080000|2024-10-22 16:54:40|16655.11|16575.11|16656.26|16576.26|16656.26|16576.26|16655.11|16575.11|8
1729616090000|2024-10-22 16:54:50|16656.04|16576.04|16655.7|16575.7|16656.08|16576.08|16655.67|16575.67|9
1729616100000|2024-10-22 16:55:00|16655.56|16575.56|16656.05|16576.05|16656.42|16576.42|16655.53|16575.53|10
1729616110000|2024-10-22 16:55:10|16656.02|16576.02|16658.22|16578.22|16658.4|16578.4|16656.02|16576.02|10
1729616120000|2024-10-22 16:55:20|16658.21|16578.21|16657.65|16577.65|16658.21|16578.21|16657.31|16577.31|10
1729616130000|2024-10-22 16:55:30|16657.74|16577.74|16658.06|16578.06|16658.45|16578.45|16657.69|16577.69|10
1729616140000|2024-10-22 16:55:40|16657.86|16577.86|16656.92|16576.92|16657.89|16577.89|16656.92|16576.92|10
1729616150000|2024-10-22 16:55:50|16656.88|16576.88|16656.01|16576.01|16657.29|16577.29|16656.01|16576.01|9
1729616160000|2024-10-22 16:56:00|16655.31|16575.31|16652.61|16572.61|16655.31|16575.31|16652.61|16572.61|10
1729616170000|2024-10-22 16:56:10|16652.57|16572.57|16651.67|16571.67|16652.57|16572.57|16651.3|16571.3|10
1729616180000|2024-10-22 16:56:20|16651.7|16571.7|16652.05|16572.05|16652.05|16572.05|16651.36|16571.36|9
1729616190000|2024-10-22 16:56:30|16651.79|16571.79|16651.57|16571.57|16651.84|16571.84|16651.53|16571.53|10
1729616200000|2024-10-22 16:56:40|16651.62|16571.62|16651.7|16571.7|16652.11|16572.11|16651.62|16571.62|10
1729616210000|2024-10-22 16:56:50|16651.85|16571.85|16651.13|16571.13|16651.87|16571.87|16651.13|16571.13|9
1729616220000|2024-10-22 16:57:00|16651.16|16571.16|16648.07|16568.07|16651.16|16571.16|16648.07|16568.07|10
1729616230000|2024-10-22 16:57:10|16647.47|16567.47|16645.97|16565.97|16647.47|16567.47|16645.8|16565.8|10
1729616240000|2024-10-22 16:57:20|16646.29|16566.29|16646.09|16566.09|16646.29|16566.29|16645.92|16565.92|9
1729616250000|2024-10-22 16:57:30|16645.61|16565.61|16645.13|16565.13|16645.62|16565.62|16644.84|16564.84|10
1729616260000|2024-10-22 16:57:40|16645.06|16565.06|16643.74|16563.74|16645.06|16565.06|16643.74|16563.74|10
1729616270000|2024-10-22 16:57:50|16641.62|16561.62|16642.86|16562.86|16642.86|16562.86|16641.4|16561.4|10
1729616280000|2024-10-22 16:58:00|16642.8|16562.8|16641.84|16561.84|16642.8|16562.8|16641.84|16561.84|10
1729616290000|2024-10-22 16:58:10|16641.94|16561.94|16642.29|16562.29|16642.29|16562.29|16641.79|16561.79|9
1729616300000|2024-10-22 16:58:20|16642.05|16562.05|16641.42|16561.42|16642.05|16562.05|16641.34|16561.34|10
1729616310000|2024-10-22 16:58:30|16641.43|16561.43|16641.81|16561.81|16643.61|16563.61|16641.42|16561.42|10
1729616320000|2024-10-22 16:58:40|16641.69|16561.69|16639.91|16559.91|16641.69|16561.69|16639.54|16559.54|10
1729616330000|2024-10-22 16:58:50|16640.39|16560.39|16641.46|16561.46|16641.46|16561.46|16640.39|16560.39|9
1729616340000|2024-10-22 16:59:00|16641.47|16561.47|16640.85|16560.85|16641.47|16561.47|16640.1|16560.1|10
1729616350000|2024-10-22 16:59:10|16640.91|16560.91|16641.35|16561.35|16641.52|16561.52|16640.32|16560.32|10
1729616360000|2024-10-22 16:59:20|16641.4|16561.4|16641.44|16561.44|16641.65|16561.65|16641.35|16561.35|10
1729616370000|2024-10-22 16:59:30|16640.68|16560.68|16641.91|16561.91|16641.97|16561.97|16640.66|16560.66|10
1729616380000|2024-10-22 16:59:40|16642.28|16562.28|16640.97|16560.97|16642.79|16562.79|16640.97|16560.97|10
1729616390000|2024-10-22 16:59:50|16640.25|16560.25|16639.14|16559.14|16640.25|16560.25|16639.12|16559.12|10
1729616400000|2024-10-22 17:00:00|16639.36|16559.36|16639.65|16559.65|16640.68|16560.68|16639.32|16559.32|10
1729616410000|2024-10-22 17:00:10|16639.64|16559.64|16638.71|16558.71|16640.02|16560.02|16638.71|16558.71|9
1729616420000|2024-10-22 17:00:20|16638.59|16558.59|16637.89|16557.89|16639.07|16559.07|16637.87|16557.87|10
1729616430000|2024-10-22 17:00:30|16636.89|16556.89|16635.92|16555.92|16637.45|16557.45|16635.89|16555.89|10
1729616440000|2024-10-22 17:00:40|16636.16|16556.16|16637.55|16557.55|16637.55|16557.55|16636.16|16556.16|10
1729616450000|2024-10-22 17:00:50|16636.54|16556.54|16635.57|16555.57|16636.55|16556.55|16635.57|16555.57|10
1729616460000|2024-10-22 17:01:00|16635.41|16555.41|16631.71|16551.71|16635.98|16555.98|16631.63|16551.63|10
1729616470000|2024-10-22 17:01:10|16631.59|16551.59|16634.12|16554.12|16634.59|16554.59|16631.59|16551.59|10
1729616480000|2024-10-22 17:01:20|16634.21|16554.21|16637.24|16557.24|16637.24|16557.24|16634.21|16554.21|8
1729616490000|2024-10-22 17:01:30|16637.06|16557.06|16637.44|16557.44|16637.44|16557.44|16636.41|16556.41|10
1729616500000|2024-10-22 17:01:40|16637.31|16557.31|16633.72|16553.72|16637.31|16557.31|16633.72|16553.72|10
1729616510000|2024-10-22 17:01:50|16633.7|16553.7|16633.7|16553.7|16633.82|16553.82|16633.54|16553.54|10
1729616520000|2024-10-22 17:02:00|16633.03|16553.03|16634.02|16554.02|16634.02|16554.02|16632.94|16552.94|10
1729616530000|2024-10-22 17:02:10|16633.72|16553.72|16635.89|16555.89|16635.89|16555.89|16633.72|16553.72|10
1729616540000|2024-10-22 17:02:20|16635.82|16555.82|16637.52|16557.52|16637.52|16557.52|16635.42|16555.42|10
1729616550000|2024-10-22 17:02:30|16637.73|16557.73|16639.9|16559.9|16639.9|16559.9|16637.38|16557.38|10
1729616560000|2024-10-22 17:02:40|16640.97|16560.97|16646.31|16566.31|16646.31|16566.31|16640.97|16560.97|10
1729616570000|2024-10-22 17:02:50|16646.97|16566.97|16649.34|16569.34|16649.34|16569.34|16646.95|16566.95|10
1729616580000|2024-10-22 17:03:00|16649.49|16569.49|16652.33|16572.33|16652.33|16572.33|16649.49|16569.49|10
1729616590000|2024-10-22 17:03:10|16652.34|16572.34|16651.72|16571.72|16652.35|16572.35|16651.6|16571.6|10
1729616600000|2024-10-22 17:03:20|16651.75|16571.75|16649.93|16569.93|16651.75|16571.75|16649.8|16569.8|10
1729616610000|2024-10-22 17:03:30|16650.15|16570.15|16650.86|16570.86|16650.86|16570.86|16649.04|16569.04|10
1729616620000|2024-10-22 17:03:40|16650.69|16570.69|16653.17|16573.17|16653.17|16573.17|16650.69|16570.69|9
1729616630000|2024-10-22 17:03:50|16653.43|16573.43|16655.17|16575.17|16655.17|16575.17|16653.43|16573.43|10
1729616640000|2024-10-22 17:04:00|16655.59|16575.59|16656.49|16576.49|16657.06|16577.06|16655.59|16575.59|10
1729616650000|2024-10-22 17:04:10|16657.82|16577.82|16656.46|16576.46|16657.86|16577.86|16656.18|16576.18|9
1729616660000|2024-10-22 17:04:20|16656.41|16576.41|16656.06|16576.06|16656.63|16576.63|16655.68|16575.68|9
1729616670000|2024-10-22 17:04:30|16655.77|16575.77|16655.35|16575.35|16655.79|16575.79|16654.82|16574.82|10
1729616680000|2024-10-22 17:04:40|16655.25|16575.25|16654.59|16574.59|16655.35|16575.35|16654.48|16574.48|10
1729616690000|2024-10-22 17:04:50|16654.6|16574.6|16657.59|16577.59|16657.59|16577.59|16654.6|16574.6|10
1729616700000|2024-10-22 17:05:00|16658.71|16578.71|16659.51|16579.51|16659.59|16579.59|16658.71|16578.71|10
1729616710000|2024-10-22 17:05:10|16659.59|16579.59|16658.69|16578.69|16659.59|16579.59|16658.47|16578.47|10
1729616720000|2024-10-22 17:05:20|16658.75|16578.75|16657.81|16577.81|16658.96|16578.96|16657.81|16577.81|10
1729616730000|2024-10-22 17:05:30|16657.31|16577.31|16656.81|16576.81|16657.31|16577.31|16656.58|16576.58|9
1729616740000|2024-10-22 17:05:40|16656.73|16576.73|16657.05|16577.05|16657.05|16577.05|16656.32|16576.32|10
1729616750000|2024-10-22 17:05:50|16657.04|16577.04|16658.85|16578.85|16658.85|16578.85|16657.04|16577.04|10
1729616760000|2024-10-22 17:06:00|16660.25|16580.25|16660.77|16580.77|16661.24|16581.24|16660.25|16580.25|10
1729616770000|2024-10-22 17:06:10|16660.63|16580.63|16662.54|16582.54|16662.54|16582.54|16660.63|16580.63|10
1729616780000|2024-10-22 17:06:20|16663.53|16583.53|16665.93|16585.93|16665.93|16585.93|16663.13|16583.13|10
1729616790000|2024-10-22 17:06:30|16666.6|16586.6|16665.78|16585.78|16667.95|16587.95|16665.78|16585.78|10
1729616800000|2024-10-22 17:06:40|16665.69|16585.69|16665.17|16585.17|16665.69|16585.69|16665.14|16585.14|10
1729616810000|2024-10-22 17:06:50|16664.67|16584.67|16665.19|16585.19|16665.19|16585.19|16664.51|16584.51|10
1729616820000|2024-10-22 17:07:00|16665.11|16585.11|16668.72|16588.72|16668.72|16588.72|16665.11|16585.11|10
1729616830000|2024-10-22 17:07:10|16669.25|16589.25|16675.79|16595.79|16675.79|16595.79|16669.25|16589.25|10
1729616840000|2024-10-22 17:07:20|16676.81|16596.81|16685.08|16605.08|16685.08|16605.08|16676.81|16596.81|10
1729616850000|2024-10-22 17:07:30|16684.74|16604.74|16683.25|16603.25|16684.74|16604.74|16683.04|16603.04|10
1729616860000|2024-10-22 17:07:40|16683.32|16603.32|16684.5|16604.5|16684.5|16604.5|16683.31|16603.31|9
1729616870000|2024-10-22 17:07:50|16684.78|16604.78|16685.23|16605.23|16685.57|16605.57|16684.78|16604.78|10
1729616880000|2024-10-22 17:08:00|16685.2|16605.2|16685.91|16605.91|16686.18|16606.18|16684.91|16604.91|10
1729616890000|2024-10-22 17:08:10|16685.88|16605.88|16686.41|16606.41|16686.44|16606.44|16685.3|16605.3|10
1729616900000|2024-10-22 17:08:20|16686.24|16606.24|16685.76|16605.76|16686.24|16606.24|16685.34|16605.34|10
1729616910000|2024-10-22 17:08:30|16686.54|16606.54|16685.48|16605.48|16686.54|16606.54|16685.48|16605.48|10
1729616920000|2024-10-22 17:08:40|16685.47|16605.47|16690.09|16610.09|16690.17|16610.17|16685.47|16605.47|9
1729616930000|2024-10-22 17:08:50|16690.31|16610.31|16691.08|16611.08|16691.13|16611.13|16690.22|16610.22|10
1729616940000|2024-10-22 17:09:00|16690.88|16610.88|16691.91|16611.91|16692.02|16612.02|16690.05|16610.05|10
1729616950000|2024-10-22 17:09:10|16691.59|16611.59|16690.66|16610.66|16692.15|16612.15|16690.56|16610.56|10
1729616960000|2024-10-22 17:09:20|16690.75|16610.75|16693.21|16613.21|16693.21|16613.21|16690.74|16610.74|9
1729616970000|2024-10-22 17:09:30|16693.69|16613.69|16697.28|16617.28|16697.28|16617.28|16693.67|16613.67|9
1729616980000|2024-10-22 17:09:40|16697.75|16617.75|16696.27|16616.27|16698.16|16618.16|16696.27|16616.27|10
1729616990000|2024-10-22 17:09:50|16696.3|16616.3|16697.04|16617.04|16697.04|16617.04|16695.94|16615.94|10
1729617000000|2024-10-22 17:10:00|16698.09|16618.09|16703.33|16623.33|16703.33|16623.33|16698.09|16618.09|10
1729617010000|2024-10-22 17:10:10|16703.36|16623.36|16702.34|16622.34|16703.37|16623.37|16701.8|16621.8|10
1729617020000|2024-10-22 17:10:20|16702.48|16622.48|16698.14|16618.14|16702.48|16622.48|16698.05|16618.05|10
1729617030000|2024-10-22 17:10:30|16698.17|16618.17|16698.62|16618.62|16698.96|16618.96|16697.97|16617.97|10
1729617040000|2024-10-22 17:10:40|16698.64|16618.64|16698.47|16618.47|16698.67|16618.67|16698.47|16618.47|10
1729617050000|2024-10-22 17:10:50|16698.56|16618.56|16700.27|16620.27|16700.27|16620.27|16698.56|16618.56|9
1729617060000|2024-10-22 17:11:00|16700.73|16620.73|16703.04|16623.04|16703.04|16623.04|16700.73|16620.73|10
1729617070000|2024-10-22 17:11:10|16702.97|16622.97|16702.02|16622.02|16703.9|16623.9|16702.02|16622.02|10
1729617080000|2024-10-22 17:11:20|16701.91|16621.91|16702.33|16622.33|16702.36|16622.36|16701.91|16621.91|10
1729617090000|2024-10-22 17:11:30|16702.29|16622.29|16702.68|16622.68|16702.68|16622.68|16701.11|16621.11|10
1729617100000|2024-10-22 17:11:40|16702.79|16622.79|16702.75|16622.75|16702.95|16622.95|16702.61|16622.61|10
1729617110000|2024-10-22 17:11:50|16702.57|16622.57|16702.11|16622.11|16702.57|16622.57|16702.11|16622.11|7
1729617120000|2024-10-22 17:12:00|16702.08|16622.08|16701.48|16621.48|16702.08|16622.08|16700.32|16620.32|10
1729617130000|2024-10-22 17:12:10|16702.28|16622.28|16699.49|16619.49|16702.48|16622.48|16699.47|16619.47|10
1729617140000|2024-10-22 17:12:20|16699.59|16619.59|16695.51|16615.51|16699.59|16619.59|16695.51|16615.51|10
1729617150000|2024-10-22 17:12:30|16695.44|16615.44|16692.14|16612.14|16695.45|16615.45|16692.14|16612.14|10
1729617160000|2024-10-22 17:12:40|16692.15|16612.15|16690.59|16610.59|16692.39|16612.39|16690.59|16610.59|8
1729617170000|2024-10-22 17:12:50|16689.89|16609.89|16688.93|16608.93|16689.89|16609.89|16688.93|16608.93|10
1729617180000|2024-10-22 17:13:00|16688.95|16608.95|16688.91|16608.91|16689.53|16609.53|16688.91|16608.91|9
1729617190000|2024-10-22 17:13:10|16688.99|16608.99|16690.06|16610.06|16690.06|16610.06|16688.93|16608.93|10
1729617200000|2024-10-22 17:13:20|16691.88|16611.88|16692.31|16612.31|16692.31|16612.31|16691.71|16611.71|9
1729617210000|2024-10-22 17:13:30|16692.25|16612.25|16691.34|16611.34|16692.25|16612.25|16691.12|16611.12|10
1729617220000|2024-10-22 17:13:40|16691.47|16611.47|16692.46|16612.46|16692.46|16612.46|16691.47|16611.47|9
1729617230000|2024-10-22 17:13:50|16692.85|16612.85|16692.92|16612.92|16692.92|16612.92|16692.53|16612.53|9
1729617240000|2024-10-22 17:14:00|16693.02|16613.02|16694.3|16614.3|16694.3|16614.3|16692.82|16612.82|10
1729617250000|2024-10-22 17:14:10|16694.31|16614.31|16697.85|16617.85|16697.85|16617.85|16694.31|16614.31|10
1729617260000|2024-10-22 17:14:20|16698.15|16618.15|16699.16|16619.16|16699.16|16619.16|16698.15|16618.15|10
1729617270000|2024-10-22 17:14:30|16699.08|16619.08|16702.39|16622.39|16702.39|16622.39|16699.08|16619.08|10
1729617280000|2024-10-22 17:14:40|16702.72|16622.72|16702.34|16622.34|16702.86|16622.86|16702.16|16622.16|10
1729617290000|2024-10-22 17:14:50|16702.65|16622.65|16703.03|16623.03|16703.03|16623.03|16702.4|16622.4|9
1729617300000|2024-10-22 17:15:00|16702.44|16622.44|16702.03|16622.03|16702.44|16622.44|16701.75|16621.75|8
1729617310000|2024-10-22 17:15:10|16702.12|16622.12|16704.03|16624.03|16704.03|16624.03|16702.12|16622.12|10
1729617320000|2024-10-22 17:15:20|16704.35|16624.35|16706.19|16626.19|16706.49|16626.49|16704.35|16624.35|9
1729617330000|2024-10-22 17:15:30|16706.3|16626.3|16708.02|16628.02|16708.2|16628.2|16706.3|16626.3|10
1729617340000|2024-10-22 17:15:40|16707.76|16627.76|16708.71|16628.71|16708.71|16628.71|16707.39|16627.39|10
1729617350000|2024-10-22 17:15:50|16707.89|16627.89|16705.2|16625.2|16708.12|16628.12|16705.2|16625.2|10
1729617360000|2024-10-22 17:16:00|16704.66|16624.66|16704.51|16624.51|16705.18|16625.18|16704.51|16624.51|10
1729617370000|2024-10-22 17:16:10|16704.44|16624.44|16704.9|16624.9|16704.9|16624.9|16704.44|16624.44|10
1729617380000|2024-10-22 17:16:20|16706|16626|16707.51|16627.51|16707.51|16627.51|16706|16626|10
1729617390000|2024-10-22 17:16:30|16707.76|16627.76|16707.33|16627.33|16707.76|16627.76|16706.94|16626.94|10
1729617400000|2024-10-22 17:16:40|16707.35|16627.35|16707.29|16627.29|16707.71|16627.71|16707.16|16627.16|8
1729617410000|2024-10-22 17:16:50|16707.32|16627.32|16706.78|16626.78|16707.34|16627.34|16706.52|16626.52|10
1729617420000|2024-10-22 17:17:00|16706.5|16626.5|16701.13|16621.13|16706.5|16626.5|16701.13|16621.13|10
1729617430000|2024-10-22 17:17:10|16700.22|16620.22|16695.22|16615.22|16700.22|16620.22|16695.22|16615.22|9
1729617440000|2024-10-22 17:17:20|16695.36|16615.36|16695.16|16615.16|16695.56|16615.56|16695.16|16615.16|10
1729617450000|2024-10-22 17:17:30|16694.93|16614.93|16693.4|16613.4|16694.93|16614.93|16693.08|16613.08|8
1729617460000|2024-10-22 17:17:40|16693.78|16613.78|16695.12|16615.12|16695.12|16615.12|16693.78|16613.78|9
1729617470000|2024-10-22 17:17:50|16695.14|16615.14|16694.76|16614.76|16695.18|16615.18|16694.76|16614.76|10
1729617480000|2024-10-22 17:18:00|16694.73|16614.73|16692.53|16612.53|16694.73|16614.73|16692.53|16612.53|10
1729617490000|2024-10-22 17:18:10|16692.5|16612.5|16689.79|16609.79|16692.5|16612.5|16689.72|16609.72|10
1729617500000|2024-10-22 17:18:20|16689.8|16609.8|16689.78|16609.78|16689.91|16609.91|16689.46|16609.46|9
1729617510000|2024-10-22 17:18:30|16689.92|16609.92|16689.85|16609.85|16690.45|16610.45|16689.85|16609.85|10
1729617520000|2024-10-22 17:18:40|16690.02|16610.02|16689.52|16609.52|16690.02|16610.02|16689.44|16609.44|10
1729617530000|2024-10-22 17:18:50|16690.47|16610.47|16690.76|16610.76|16691.56|16611.56|16690.47|16610.47|10
1729617540000|2024-10-22 17:19:00|16690.84|16610.84|16690.02|16610.02|16690.88|16610.88|16689.49|16609.49|10
1729617550000|2024-10-22 17:19:10|16690.01|16610.01|16688.64|16608.64|16690.2|16610.2|16688.61|16608.61|10
1729617560000|2024-10-22 17:19:20|16688.72|16608.72|16694.29|16614.29|16694.29|16614.29|16688.72|16608.72|10
1729617570000|2024-10-22 17:19:30|16694.7|16614.7|16698.36|16618.36|16698.36|16618.36|16694.7|16614.7|10
1729617580000|2024-10-22 17:19:40|16698.96|16618.96|16698.16|16618.16|16699.01|16619.01|16698.14|16618.14|10
1729617590000|2024-10-22 17:19:50|16698.71|16618.71|16696.92|16616.92|16698.86|16618.86|16696.84|16616.84|10
1729617600000|2024-10-22 17:20:00|16696.7|16616.7|16697.05|16617.05|16697.14|16617.14|16696.2|16616.2|10
1729617610000|2024-10-22 17:20:10|16697.56|16617.56|16698.23|16618.23|16698.23|16618.23|16697.43|16617.43|9
1729617620000|2024-10-22 17:20:20|16699.27|16619.27|16711.4|16631.4|16711.4|16631.4|16699.27|16619.27|10
1729617630000|2024-10-22 17:20:30|16713.08|16633.08|16720.87|16640.87|16720.87|16640.87|16713.08|16633.08|10
1729617640000|2024-10-22 17:20:40|16723.27|16643.27|16727.98|16647.98|16727.98|16647.98|16722.96|16642.96|10
1729617650000|2024-10-22 17:20:50|16728.41|16648.41|16735.84|16655.84|16735.84|16655.84|16728.41|16648.41|10
1729617660000|2024-10-22 17:21:00|16735.83|16655.83|16738.97|16658.97|16738.97|16658.97|16735.77|16655.77|10
1729617670000|2024-10-22 17:21:10|16739.28|16659.28|16739.85|16659.85|16740.1|16660.1|16738.61|16658.61|10
1729617680000|2024-10-22 17:21:20|16739.33|16659.33|16738.18|16658.18|16740.38|16660.38|16738.18|16658.18|10
1729617690000|2024-10-22 17:21:30|16738.11|16658.11|16736.11|16656.11|16738.11|16658.11|16736.11|16656.11|9
1729617700000|2024-10-22 17:21:40|16735.74|16655.74|16736.12|16656.12|16736.17|16656.17|16734.47|16654.47|9
1729617710000|2024-10-22 17:21:50|16736.22|16656.22|16734.19|16654.19|16736.22|16656.22|16734.19|16654.19|10
1729617720000|2024-10-22 17:22:00|16733.63|16653.63|16734.35|16654.35|16735.82|16655.82|16733.43|16653.43|10
1729617730000|2024-10-22 17:22:10|16734.43|16654.43|16736.42|16656.42|16736.99|16656.99|16734.43|16654.43|10
1729617740000|2024-10-22 17:22:20|16736.8|16656.8|16735.55|16655.55|16736.8|16656.8|16735.02|16655.02|10
1729617750000|2024-10-22 17:22:30|16735.56|16655.56|16734.64|16654.64|16735.56|16655.56|16734.64|16654.64|9
1729617760000|2024-10-22 17:22:40|16734.68|16654.68|16736.06|16656.06|16736.08|16656.08|16734.68|16654.68|9
1729617770000|2024-10-22 17:22:50|16736.05|16656.05|16737.07|16657.07|16737.08|16657.08|16736.05|16656.05|10
1729617780000|2024-10-22 17:23:00|16737.88|16657.88|16738.32|16658.32|16738.32|16658.32|16737.26|16657.26|10
1729617790000|2024-10-22 17:23:10|16738.16|16658.16|16738.61|16658.61|16739.07|16659.07|16738.07|16658.07|8
1729617800000|2024-10-22 17:23:20|16738.34|16658.34|16738.19|16658.19|16738.34|16658.34|16738|16658|9
1729617810000|2024-10-22 17:23:30|16738.03|16658.03|16737.3|16657.3|16738.03|16658.03|16737.3|16657.3|9
1729617820000|2024-10-22 17:23:40|16737.29|16657.29|16737.72|16657.72|16737.89|16657.89|16737.09|16657.09|10
1729617830000|2024-10-22 17:23:50|16738.34|16658.34|16738.12|16658.12|16738.34|16658.34|16738.08|16658.08|8
1729617840000|2024-10-22 17:24:00|16738.09|16658.09|16734.35|16654.35|16738.09|16658.09|16734.35|16654.35|10
1729617850000|2024-10-22 17:24:10|16734.29|16654.29|16733.57|16653.57|16734.32|16654.32|16733.57|16653.57|8
1729617860000|2024-10-22 17:24:20|16733.46|16653.46|16731.07|16651.07|16733.46|16653.46|16731.01|16651.01|10
1729617870000|2024-10-22 17:24:30|16731.23|16651.23|16729.62|16649.62|16731.46|16651.46|16729.55|16649.55|8
1729617880000|2024-10-22 17:24:40|16729.65|16649.65|16729.5|16649.5|16729.65|16649.65|16729.3|16649.3|9
1729617890000|2024-10-22 17:24:50|16729.87|16649.87|16730.63|16650.63|16730.63|16650.63|16729.87|16649.87|10
1729617900000|2024-10-22 17:25:00|16730.55|16650.55|16734.33|16654.33|16734.47|16654.47|16730.55|16650.55|10
1729617910000|2024-10-22 17:25:10|16734.32|16654.32|16735.37|16655.37|16735.95|16655.95|16734.32|16654.32|9
1729617920000|2024-10-22 17:25:20|16735.14|16655.14|16736.02|16656.02|16736.02|16656.02|16735.14|16655.14|9
1729617930000|2024-10-22 17:25:30|16735.74|16655.74|16737.13|16657.13|16737.13|16657.13|16735.74|16655.74|10
1729617940000|2024-10-22 17:25:40|16737.18|16657.18|16736.71|16656.71|16737.71|16657.71|16736.71|16656.71|10
1729617950000|2024-10-22 17:25:50|16736.38|16656.38|16736.64|16656.64|16736.71|16656.71|16736.14|16656.14|10
1729617960000|2024-10-22 17:26:00|16736.65|16656.65|16736.27|16656.27|16736.65|16656.65|16736.21|16656.21|8
1729617970000|2024-10-22 17:26:10|16735.65|16655.65|16734.18|16654.18|16735.65|16655.65|16734.18|16654.18|10
1729617980000|2024-10-22 17:26:20|16734.12|16654.12|16732.36|16652.36|16734.12|16654.12|16732.36|16652.36|10
1729617990000|2024-10-22 17:26:30|16732.43|16652.43|16732.84|16652.84|16732.84|16652.84|16732.33|16652.33|10
1729618000000|2024-10-22 17:26:40|16732.85|16652.85|16732.62|16652.62|16733.09|16653.09|16731.97|16651.97|10
1729618010000|2024-10-22 17:26:50|16732.64|16652.64|16732.03|16652.03|16732.64|16652.64|16732.03|16652.03|9
1729618020000|2024-10-22 17:27:00|16732.01|16652.01|16730.16|16650.16|16732.01|16652.01|16730.16|16650.16|9
1729618030000|2024-10-22 17:27:10|16730.08|16650.08|16728.78|16648.78|16730.08|16650.08|16728.78|16648.78|10
1729618040000|2024-10-22 17:27:20|16728.51|16648.51|16727.73|16647.73|16728.55|16648.55|16727.73|16647.73|10
1729618050000|2024-10-22 17:27:30|16727.74|16647.74|16725.08|16645.08|16727.74|16647.74|16725.08|16645.08|9
1729618060000|2024-10-22 17:27:40|16725.01|16645.01|16723.8|16643.8|16725.24|16645.24|16723.8|16643.8|9
1729618070000|2024-10-22 17:27:50|16722.06|16642.06|16722.06|16642.06|16722.25|16642.25|16721.36|16641.36|10
1729618080000|2024-10-22 17:28:00|16722.24|16642.24|16726.71|16646.71|16726.71|16646.71|16722.24|16642.24|10
1729618090000|2024-10-22 17:28:10|16728.02|16648.02|16731.17|16651.17|16731.33|16651.33|16727.98|16647.98|10
1729618100000|2024-10-22 17:28:20|16731.32|16651.32|16733.96|16653.96|16733.96|16653.96|16730.93|16650.93|10
1729618110000|2024-10-22 17:28:30|16734.67|16654.67|16736.33|16656.33|16736.41|16656.41|16734.67|16654.67|10
1729618120000|2024-10-22 17:28:40|16736.36|16656.36|16736.84|16656.84|16736.84|16656.84|16736.04|16656.04|9
1729618130000|2024-10-22 17:28:50|16736.81|16656.81|16736.29|16656.29|16736.88|16656.88|16736.29|16656.29|10
1729618140000|2024-10-22 17:29:00|16736.2|16656.2|16736.11|16656.11|16736.43|16656.43|16735.49|16655.49|10
1729618150000|2024-10-22 17:29:10|16736.34|16656.34|16736.8|16656.8|16736.8|16656.8|16736.34|16656.34|9
1729618160000|2024-10-22 17:29:20|16736.85|16656.85|16739.56|16659.56|16739.56|16659.56|16736.85|16656.85|10
1729618170000|2024-10-22 17:29:30|16739.53|16659.53|16739.31|16659.31|16739.53|16659.53|16739.14|16659.14|9
1729618180000|2024-10-22 17:29:40|16739.02|16659.02|16740.63|16660.63|16740.63|16660.63|16738.98|16658.98|10
1729618190000|2024-10-22 17:29:50|16740.49|16660.49|16740.64|16660.64|16741.35|16661.35|16740.48|16660.48|10
1729618200000|2024-10-22 17:30:00|16740.63|16660.63|16738.89|16658.89|16740.8|16660.8|16738.89|16658.89|9
1729618210000|2024-10-22 17:30:10|16738.53|16658.53|16737.62|16657.62|16739.03|16659.03|16737.62|16657.62|10
1729618220000|2024-10-22 17:30:20|16737.46|16657.46|16738.37|16658.37|16738.45|16658.45|16737.46|16657.46|10
1729618230000|2024-10-22 17:30:30|16738.24|16658.24|16737.83|16657.83|16738.26|16658.26|16737.81|16657.81|7
1729618240000|2024-10-22 17:30:40|16737.65|16657.65|16738.28|16658.28|16738.32|16658.32|16737.65|16657.65|10
1729618250000|2024-10-22 17:30:50|16738.5|16658.5|16738.97|16658.97|16738.97|16658.97|16738.5|16658.5|10
1729618260000|2024-10-22 17:31:00|16739.57|16659.57|16739.14|16659.14|16739.98|16659.98|16738.64|16658.64|10
1729618270000|2024-10-22 17:31:10|16739.06|16659.06|16736.32|16656.32|16739.06|16659.06|16736.32|16656.32|10
1729618280000|2024-10-22 17:31:20|16736|16656|16734.63|16654.63|16736.04|16656.04|16734.41|16654.41|10
1729618290000|2024-10-22 17:31:30|16734.7|16654.7|16732.12|16652.12|16734.7|16654.7|16731.19|16651.19|10
1729618300000|2024-10-22 17:31:40|16732.16|16652.16|16734.04|16654.04|16734.04|16654.04|16732.16|16652.16|10
1729618310000|2024-10-22 17:31:50|16734.18|16654.18|16735.51|16655.51|16735.6|16655.6|16734.18|16654.18|10
1729618320000|2024-10-22 17:32:00|16735.55|16655.55|16736.16|16656.16|16736.56|16656.56|16735.12|16655.12|10
1729618330000|2024-10-22 17:32:10|16735.48|16655.48|16735.28|16655.28|16736.54|16656.54|16735.28|16655.28|10
1729618340000|2024-10-22 17:32:20|16735.25|16655.25|16736.62|16656.62|16736.62|16656.62|16734.97|16654.97|10
1729618350000|2024-10-22 17:32:30|16736.53|16656.53|16737.3|16657.3|16737.72|16657.72|16736.53|16656.53|10
1729618360000|2024-10-22 17:32:40|16736.87|16656.87|16736.38|16656.38|16736.87|16656.87|16736.25|16656.25|8
1729618370000|2024-10-22 17:32:50|16737.46|16657.46|16738.14|16658.14|16738.36|16658.36|16737.03|16657.03|10
1729618380000|2024-10-22 17:33:00|16737.99|16657.99|16737.89|16657.89|16737.99|16657.99|16737.81|16657.81|10
1729618390000|2024-10-22 17:33:10|16737.87|16657.87|16738.55|16658.55|16738.74|16658.74|16737.84|16657.84|10
1729618400000|2024-10-22 17:33:20|16738.85|16658.85|16739.84|16659.84|16739.84|16659.84|16738.32|16658.32|9
1729618410000|2024-10-22 17:33:30|16740.11|16660.11|16739.12|16659.12|16740.11|16660.11|16739.12|16659.12|10
1729618420000|2024-10-22 17:33:40|16738.96|16658.96|16737.62|16657.62|16738.96|16658.96|16737.62|16657.62|10
1729618430000|2024-10-22 17:33:50|16737.53|16657.53|16738.33|16658.33|16738.47|16658.47|16737.53|16657.53|9
1729618440000|2024-10-22 17:34:00|16738.2|16658.2|16733.61|16653.61|16738.2|16658.2|16733.61|16653.61|10
1729618450000|2024-10-22 17:34:10|16733.41|16653.41|16733.6|16653.6|16734.16|16654.16|16732.92|16652.92|10
1729618460000|2024-10-22 17:34:20|16733.64|16653.64|16736.84|16656.84|16736.84|16656.84|16733.63|16653.63|10
1729618470000|2024-10-22 17:34:30|16737.11|16657.11|16736.88|16656.88|16738.9|16658.9|16736.88|16656.88|10
1729618480000|2024-10-22 17:34:40|16735.35|16655.35|16731.97|16651.97|16735.35|16655.35|16731.9|16651.9|9
1729618490000|2024-10-22 17:34:50|16732.01|16652.01|16731.12|16651.12|16732.01|16652.01|16731.03|16651.03|9
1729618500000|2024-10-22 17:35:00|16731.01|16651.01|16728.35|16648.35|16731.01|16651.01|16728.35|16648.35|10
1729618510000|2024-10-22 17:35:10|16729.2|16649.2|16732.07|16652.07|16732.07|16652.07|16729.2|16649.2|10
1729618520000|2024-10-22 17:35:20|16732.08|16652.08|16733.76|16653.76|16734.13|16654.13|16732.08|16652.08|10
1729618530000|2024-10-22 17:35:30|16733.75|16653.75|16733.17|16653.17|16733.78|16653.78|16733.05|16653.05|9
1729618540000|2024-10-22 17:35:40|16733.03|16653.03|16732.92|16652.92|16733.03|16653.03|16732.82|16652.82|9
1729618550000|2024-10-22 17:35:50|16732.61|16652.61|16732.27|16652.27|16732.63|16652.63|16732.27|16652.27|9
1729618560000|2024-10-22 17:36:00|16731.52|16651.52|16730.4|16650.4|16731.52|16651.52|16729.63|16649.63|10
1729618570000|2024-10-22 17:36:10|16729.89|16649.89|16729.01|16649.01|16730.2|16650.2|16729.01|16649.01|10
1729618580000|2024-10-22 17:36:20|16729.18|16649.18|16728.71|16648.71|16729.18|16649.18|16728.53|16648.53|10
1729618590000|2024-10-22 17:36:30|16728.69|16648.69|16726.16|16646.16|16728.77|16648.77|16725.81|16645.81|10
1729618600000|2024-10-22 17:36:40|16726.41|16646.41|16724.99|16644.99|16726.41|16646.41|16723.93|16643.93|9
1729618610000|2024-10-22 17:36:50|16724.91|16644.91|16720.35|16640.35|16724.96|16644.96|16719.43|16639.43|10
1729618620000|2024-10-22 17:37:00|16720.42|16640.42|16718.52|16638.52|16720.42|16640.42|16718.52|16638.52|10
1729618630000|2024-10-22 17:37:10|16719.61|16639.61|16722.01|16642.01|16722.01|16642.01|16719.59|16639.59|10
1729618640000|2024-10-22 17:37:20|16722.22|16642.22|16726.57|16646.57|16726.57|16646.57|16722.22|16642.22|10
1729618650000|2024-10-22 17:37:30|16726.14|16646.14|16727.21|16647.21|16727.53|16647.53|16725.69|16645.69|10
1729618660000|2024-10-22 17:37:40|16727.56|16647.56|16729.19|16649.19|16729.79|16649.79|16727.56|16647.56|10
1729618670000|2024-10-22 17:37:50|16729.33|16649.33|16729.24|16649.24|16729.49|16649.49|16728.88|16648.88|10
1729618680000|2024-10-22 17:38:00|16729.25|16649.25|16726.96|16646.96|16729.25|16649.25|16726.96|16646.96|10
1729618690000|2024-10-22 17:38:10|16726.95|16646.95|16726.54|16646.54|16726.95|16646.95|16726.26|16646.26|10
1729618700000|2024-10-22 17:38:20|16726.48|16646.48|16733.06|16653.06|16733.06|16653.06|16725.72|16645.72|10
1729618710000|2024-10-22 17:38:30|16733.66|16653.66|16737.57|16657.57|16737.57|16657.57|16733.66|16653.66|10
1729618720000|2024-10-22 17:38:40|16737.56|16657.56|16737.25|16657.25|16737.94|16657.94|16737.17|16657.17|10
1729618730000|2024-10-22 17:38:50|16737.1|16657.1|16737.07|16657.07|16737.6|16657.6|16737.07|16657.07|10
1729618740000|2024-10-22 17:39:00|16736.9|16656.9|16736.9|16656.9|16736.96|16656.96|16736.66|16656.66|9
1729618750000|2024-10-22 17:39:10|16736.65|16656.65|16739.15|16659.15|16739.5|16659.5|16736.64|16656.64|10
1729618760000|2024-10-22 17:39:20|16739.22|16659.22|16740.61|16660.61|16740.61|16660.61|16739.18|16659.18|10
1729618770000|2024-10-22 17:39:30|16740.73|16660.73|16740.24|16660.24|16740.84|16660.84|16740.19|16660.19|10
1729618780000|2024-10-22 17:39:40|16740.38|16660.38|16741.74|16661.74|16742.01|16662.01|16740.38|16660.38|9
1729618790000|2024-10-22 17:39:50|16741.06|16661.06|16740.59|16660.59|16741.42|16661.42|16740.59|16660.59|10
1729618800000|2024-10-22 17:40:00|16740.35|16660.35|16738.27|16658.27|16740.35|16660.35|16738.27|16658.27|10
1729618810000|2024-10-22 17:40:10|16738.38|16658.38|16739.09|16659.09|16739.09|16659.09|16737.93|16657.93|9
1729618820000|2024-10-22 17:40:20|16738.94|16658.94|16738.51|16658.51|16739.11|16659.11|16738.21|16658.21|10
1729618830000|2024-10-22 17:40:30|16738.59|16658.59|16741|16661|16741|16661|16738.47|16658.47|10
1729618840000|2024-10-22 17:40:40|16740.88|16660.88|16742.93|16662.93|16742.97|16662.97|16740.88|16660.88|10
1729618850000|2024-10-22 17:40:50|16742.87|16662.87|16742.77|16662.77|16742.87|16662.87|16742.08|16662.08|10
1729618860000|2024-10-22 17:41:00|16742.4|16662.4|16738.36|16658.36|16742.4|16662.4|16738.36|16658.36|10
1729618870000|2024-10-22 17:41:10|16738.54|16658.54|16737.31|16657.31|16738.54|16658.54|16737.18|16657.18|10
1729618880000|2024-10-22 17:41:20|16737.38|16657.38|16737.03|16657.03|16737.38|16657.38|16736.68|16656.68|10
1729618890000|2024-10-22 17:41:30|16737.12|16657.12|16737.97|16657.97|16737.97|16657.97|16737.09|16657.09|9
1729618900000|2024-10-22 17:41:40|16738.06|16658.06|16739.67|16659.67|16739.67|16659.67|16738.06|16658.06|9
1729618910000|2024-10-22 17:41:50|16739.77|16659.77|16740.16|16660.16|16740.16|16660.16|16739.76|16659.76|8
1729618920000|2024-10-22 17:42:00|16740.39|16660.39|16740.34|16660.34|16740.87|16660.87|16740.12|16660.12|10
1729618930000|2024-10-22 17:42:10|16740.24|16660.24|16742.14|16662.14|16742.14|16662.14|16740.24|16660.24|8
1729618940000|2024-10-22 17:42:20|16741.83|16661.83|16741.88|16661.88|16742.2|16662.2|16741.83|16661.83|10
1729618950000|2024-10-22 17:42:30|16741.95|16661.95|16741.59|16661.59|16742.02|16662.02|16741.51|16661.51|10
1729618960000|2024-10-22 17:42:40|16741.8|16661.8|16745.16|16665.16|16745.81|16665.81|16741.8|16661.8|10
1729618970000|2024-10-22 17:42:50|16745.01|16665.01|16744.91|16664.91|16745.09|16665.09|16744.9|16664.9|8
1729618980000|2024-10-22 17:43:00|16744.96|16664.96|16743.85|16663.85|16745.21|16665.21|16743.85|16663.85|10
1729618990000|2024-10-22 17:43:10|16743.84|16663.84|16742.03|16662.03|16743.85|16663.85|16741.92|16661.92|10
1729619000000|2024-10-22 17:43:20|16741.74|16661.74|16741.2|16661.2|16741.87|16661.87|16740.94|16660.94|10
1729619010000|2024-10-22 17:43:30|16741.06|16661.06|16740.54|16660.54|16741.18|16661.18|16740.54|16660.54|9
1729619020000|2024-10-22 17:43:40|16740.51|16660.51|16740.97|16660.97|16741.15|16661.15|16740.19|16660.19|10
1729619030000|2024-10-22 17:43:50|16740.9|16660.9|16740.28|16660.28|16740.9|16660.9|16740.28|16660.28|10
1729619040000|2024-10-22 17:44:00|16740.54|16660.54|16739.7|16659.7|16740.59|16660.59|16739.69|16659.69|9
1729619050000|2024-10-22 17:44:10|16739.82|16659.82|16740.2|16660.2|16740.3|16660.3|16739.82|16659.82|9
1729619060000|2024-10-22 17:44:20|16740.41|16660.41|16740.21|16660.21|16740.68|16660.68|16740.21|16660.21|9
1729619070000|2024-10-22 17:44:30|16740.17|16660.17|16740.19|16660.19|16740.85|16660.85|16739.97|16659.97|10
1729619080000|2024-10-22 17:44:40|16740.38|16660.38|16740.62|16660.62|16740.62|16660.62|16740.12|16660.12|10
1729619090000|2024-10-22 17:44:50|16740.61|16660.61|16741.13|16661.13|16741.18|16661.18|16740.5|16660.5|10
1729619100000|2024-10-22 17:45:00|16741.16|16661.16|16739.6|16659.6|16741.19|16661.19|16739.59|16659.59|10
1729619110000|2024-10-22 17:45:10|16739.85|16659.85|16737.94|16657.94|16739.85|16659.85|16737.56|16657.56|9
1729619120000|2024-10-22 17:45:20|16738.34|16658.34|16739.19|16659.19|16739.19|16659.19|16738.12|16658.12|10
1729619130000|2024-10-22 17:45:30|16739.28|16659.28|16738.15|16658.15|16739.63|16659.63|16738.15|16658.15|10
1729619140000|2024-10-22 17:45:40|16737.6|16657.6|16735.79|16655.79|16737.6|16657.6|16735.41|16655.41|10
1729619150000|2024-10-22 17:45:50|16735.51|16655.51|16733.69|16653.69|16735.59|16655.59|16733.69|16653.69|10
1729619160000|2024-10-22 17:46:00|16733.52|16653.52|16734.72|16654.72|16734.85|16654.85|16733.52|16653.52|10
1729619170000|2024-10-22 17:46:10|16734.74|16654.74|16733.39|16653.39|16734.74|16654.74|16732.3|16652.3|10
1729619180000|2024-10-22 17:46:20|16733.4|16653.4|16734.54|16654.54|16734.7|16654.7|16733.4|16653.4|10
1729619190000|2024-10-22 17:46:30|16735.06|16655.06|16735.61|16655.61|16735.61|16655.61|16735.05|16655.05|10
1729619200000|2024-10-22 17:46:40|16735.73|16655.73|16735.44|16655.44|16735.73|16655.73|16735.44|16655.44|10
1729619210000|2024-10-22 17:46:50|16735.68|16655.68|16736.47|16656.47|16736.75|16656.75|16735.68|16655.68|9
1729619220000|2024-10-22 17:47:00|16736.63|16656.63|16737.53|16657.53|16737.95|16657.95|16736.45|16656.45|10
1729619230000|2024-10-22 17:47:10|16737.46|16657.46|16737.42|16657.42|16737.47|16657.47|16737.04|16657.04|9
1729619240000|2024-10-22 17:47:20|16737.4|16657.4|16738.68|16658.68|16738.99|16658.99|16737.4|16657.4|9
1729619250000|2024-10-22 17:47:30|16738.6|16658.6|16737.34|16657.34|16738.6|16658.6|16737.34|16657.34|9
1729619260000|2024-10-22 17:47:40|16737.41|16657.41|16736.32|16656.32|16737.41|16657.41|16736.27|16656.27|10
1729619270000|2024-10-22 17:47:50|16735.73|16655.73|16735.66|16655.66|16735.75|16655.75|16735.11|16655.11|10
1729619280000|2024-10-22 17:48:00|16735.48|16655.48|16735.6|16655.6|16736.15|16656.15|16735.06|16655.06|10
1729619290000|2024-10-22 17:48:10|16735.62|16655.62|16737.57|16657.57|16737.58|16657.58|16735.6|16655.6|9
1729619300000|2024-10-22 17:48:20|16737.64|16657.64|16739.65|16659.65|16739.86|16659.86|16736.91|16656.91|10
1729619310000|2024-10-22 17:48:30|16739.42|16659.42|16738.7|16658.7|16739.42|16659.42|16738.7|16658.7|8
1729619320000|2024-10-22 17:48:40|16738.99|16658.99|16740.3|16660.3|16740.3|16660.3|16738.85|16658.85|10
1729619330000|2024-10-22 17:48:50|16740.56|16660.56|16743.34|16663.34|16743.54|16663.54|16740.56|16660.56|10
1729619340000|2024-10-22 17:49:00|16743.38|16663.38|16741.95|16661.95|16744.13|16664.13|16741.95|16661.95|9
1729619350000|2024-10-22 17:49:10|16742.84|16662.84|16739.73|16659.73|16742.87|16662.87|16739.73|16659.73|10
1729619360000|2024-10-22 17:49:20|16739.79|16659.79|16739.01|16659.01|16740|16660|16739.01|16659.01|10
1729619370000|2024-10-22 17:49:30|16738.94|16658.94|16735.47|16655.47|16738.94|16658.94|16735.2|16655.2|9
1729619380000|2024-10-22 17:49:40|16735.44|16655.44|16734.86|16654.86|16735.55|16655.55|16734.21|16654.21|9
1729619390000|2024-10-22 17:49:50|16735.31|16655.31|16736.48|16656.48|16736.78|16656.78|16735.31|16655.31|10
1729619400000|2024-10-22 17:50:00|16736.45|16656.45|16736.89|16656.89|16736.89|16656.89|16736.28|16656.28|9
1729619410000|2024-10-22 17:50:10|16738.4|16658.4|16740.62|16660.62|16740.62|16660.62|16738.37|16658.37|10
1729619420000|2024-10-22 17:50:20|16740.68|16660.68|16740.69|16660.69|16740.69|16660.69|16740.33|16660.33|10
1729619430000|2024-10-22 17:50:30|16740.75|16660.75|16741.34|16661.34|16741.6|16661.6|16740.75|16660.75|10
1729619440000|2024-10-22 17:50:40|16741.3|16661.3|16740.47|16660.47|16741.3|16661.3|16740.46|16660.46|9
1729619450000|2024-10-22 17:50:50|16740.39|16660.39|16740.04|16660.04|16740.89|16660.89|16740.04|16660.04|9
1729619460000|2024-10-22 17:51:00|16740.14|16660.14|16738.61|16658.61|16740.14|16660.14|16738.61|16658.61|10
1729619470000|2024-10-22 17:51:10|16738.67|16658.67|16738.49|16658.49|16738.94|16658.94|16738.12|16658.12|9
1729619480000|2024-10-22 17:51:20|16737.61|16657.61|16735.69|16655.69|16737.61|16657.61|16735.55|16655.55|10
1729619490000|2024-10-22 17:51:30|16736.42|16656.42|16739.66|16659.66|16739.66|16659.66|16736.25|16656.25|10
1729619500000|2024-10-22 17:51:40|16739.77|16659.77|16739.88|16659.88|16741.26|16661.26|16739.77|16659.77|10
1729619510000|2024-10-22 17:51:50|16739.48|16659.48|16739.68|16659.68|16739.68|16659.68|16739.02|16659.02|9
1729619520000|2024-10-22 17:52:00|16739.77|16659.77|16739.2|16659.2|16740.27|16660.27|16739.2|16659.2|9
1729619530000|2024-10-22 17:52:10|16737.31|16657.31|16736.32|16656.32|16737.31|16657.31|16736.11|16656.11|10
1729619540000|2024-10-22 17:52:20|16736.58|16656.58|16736.28|16656.28|16737.15|16657.15|16736.28|16656.28|9
1729619550000|2024-10-22 17:52:30|16735.98|16655.98|16734.8|16654.8|16735.98|16655.98|16734.8|16654.8|10
1729619560000|2024-10-22 17:52:40|16734.78|16654.78|16733.6|16653.6|16734.78|16654.78|16733.6|16653.6|10
1729619570000|2024-10-22 17:52:50|16733.53|16653.53|16727.52|16647.52|16733.53|16653.53|16727.52|16647.52|10
1729619580000|2024-10-22 17:53:00|16727.5|16647.5|16729.52|16649.52|16729.52|16649.52|16726.48|16646.48|10
1729619590000|2024-10-22 17:53:10|16729.6|16649.6|16730.25|16650.25|16730.31|16650.31|16729.51|16649.51|10
1729619600000|2024-10-22 17:53:20|16730.24|16650.24|16732.57|16652.57|16732.71|16652.71|16730.24|16650.24|10
1729619610000|2024-10-22 17:53:30|16732.56|16652.56|16732.84|16652.84|16733.08|16653.08|16732.56|16652.56|10
1729619620000|2024-10-22 17:53:40|16732.83|16652.83|16733.36|16653.36|16733.36|16653.36|16732.83|16652.83|10
1729619630000|2024-10-22 17:53:50|16733.7|16653.7|16733.93|16653.93|16734.32|16654.32|16733.68|16653.68|8
1729619640000|2024-10-22 17:54:00|16733.97|16653.97|16733.77|16653.77|16734.26|16654.26|16733.67|16653.67|10
1729619650000|2024-10-22 17:54:10|16733.66|16653.66|16733.69|16653.69|16733.79|16653.79|16733.66|16653.66|8
1729619660000|2024-10-22 17:54:20|16733.36|16653.36|16731.35|16651.35|16733.36|16653.36|16731.23|16651.23|10
1729619670000|2024-10-22 17:54:30|16731.41|16651.41|16731.61|16651.61|16731.89|16651.89|16731.41|16651.41|8
1729619680000|2024-10-22 17:54:40|16731.63|16651.63|16732|16652|16732|16652|16731.63|16651.63|9
1729619690000|2024-10-22 17:54:50|16731.68|16651.68|16732.42|16652.42|16732.45|16652.45|16731.68|16651.68|10
1729619700000|2024-10-22 17:55:00|16732.3|16652.3|16730.12|16650.12|16732.3|16652.3|16730.12|16650.12|10
1729619710000|2024-10-22 17:55:10|16730.15|16650.15|16731.09|16651.09|16731.09|16651.09|16730.15|16650.15|9
1729619720000|2024-10-22 17:55:20|16731.17|16651.17|16730.42|16650.42|16731.33|16651.33|16730.41|16650.41|10
1729619730000|2024-10-22 17:55:30|16730.4|16650.4|16730.53|16650.53|16730.73|16650.73|16730.1|16650.1|10
1729619740000|2024-10-22 17:55:40|16730.78|16650.78|16732.24|16652.24|16732.24|16652.24|16730.78|16650.78|10
1729619750000|2024-10-22 17:55:50|16732.55|16652.55|16733.82|16653.82|16733.88|16653.88|16732.55|16652.55|10
1729619760000|2024-10-22 17:56:00|16733.87|16653.87|16735.8|16655.8|16735.8|16655.8|16733.56|16653.56|9
1729619770000|2024-10-22 17:56:10|16735.64|16655.64|16735.6|16655.6|16735.81|16655.81|16734.93|16654.93|10
1729619780000|2024-10-22 17:56:20|16735.58|16655.58|16737.08|16657.08|16737.08|16657.08|16735.43|16655.43|10
1729619790000|2024-10-22 17:56:30|16737.05|16657.05|16736.33|16656.33|16737.11|16657.11|16736.33|16656.33|10
1729619800000|2024-10-22 17:56:40|16736.34|16656.34|16734.12|16654.12|16736.34|16656.34|16734.12|16654.12|10
1729619810000|2024-10-22 17:56:50|16734.62|16654.62|16734.45|16654.45|16734.66|16654.66|16734.44|16654.44|7
1729619820000|2024-10-22 17:57:00|16734.51|16654.51|16734.03|16654.03|16734.69|16654.69|16733.9|16653.9|10
1729619830000|2024-10-22 17:57:10|16733.89|16653.89|16735.1|16655.1|16735.2|16655.2|16733.89|16653.89|10
1729619840000|2024-10-22 17:57:20|16735.33|16655.33|16735.08|16655.08|16735.84|16655.84|16735.08|16655.08|9
1729619850000|2024-10-22 17:57:30|16735.15|16655.15|16733.77|16653.77|16735.2|16655.2|16733.77|16653.77|10
1729619860000|2024-10-22 17:57:40|16733.85|16653.85|16733.6|16653.6|16733.91|16653.91|16733.6|16653.6|10
1729619870000|2024-10-22 17:57:50|16733.59|16653.59|16732.83|16652.83|16733.59|16653.59|16732.83|16652.83|8
1729619880000|2024-10-22 17:58:00|16733.04|16653.04|16732.88|16652.88|16733.05|16653.05|16732.48|16652.48|10
1729619890000|2024-10-22 17:58:10|16733.06|16653.06|16733.99|16653.99|16733.99|16653.99|16733.06|16653.06|10
1729619900000|2024-10-22 17:58:20|16733.98|16653.98|16736.98|16656.98|16736.98|16656.98|16733.98|16653.98|10
1729619910000|2024-10-22 17:58:30|16737.01|16657.01|16737.31|16657.31|16737.31|16657.31|16737.01|16657.01|9
1729619920000|2024-10-22 17:58:40|16737.3|16657.3|16741.04|16661.04|16741.04|16661.04|16737.3|16657.3|10
1729619930000|2024-10-22 17:58:50|16741.36|16661.36|16741.39|16661.39|16741.42|16661.42|16741.1|16661.1|9
1729619940000|2024-10-22 17:59:00|16741.57|16661.57|16742.46|16662.46|16742.46|16662.46|16741.57|16661.57|10
1729619950000|2024-10-22 17:59:10|16742.47|16662.47|16740.37|16660.37|16742.75|16662.75|16740.35|16660.35|9
1729619960000|2024-10-22 17:59:20|16740.41|16660.41|16739.69|16659.69|16740.41|16660.41|16739.65|16659.65|10
1729619970000|2024-10-22 17:59:30|16739.94|16659.94|16738.61|16658.61|16739.94|16659.94|16738.61|16658.61|10
1729619980000|2024-10-22 17:59:40|16738.57|16658.57|16739.1|16659.1|16739.12|16659.12|16738.34|16658.34|9
1729619990000|2024-10-22 17:59:50|16739.14|16659.14|16737.26|16657.26|16739.14|16659.14|16737.2|16657.2|9
1729620000000|2024-10-22 18:00:00|16737.07|16657.07|16738.03|16658.03|16738.03|16658.03|16736.4|16656.4|10
1729620010000|2024-10-22 18:00:10|16738.1|16658.1|16740.24|16660.24|16740.24|16660.24|16737.93|16657.93|10
1729620020000|2024-10-22 18:00:20|16740.37|16660.37|16741.35|16661.35|16741.4|16661.4|16740.37|16660.37|10
1729620030000|2024-10-22 18:00:30|16741.41|16661.41|16746.55|16666.55|16746.55|16666.55|16741.41|16661.41|9
1729620040000|2024-10-22 18:00:40|16746.53|16666.53|16745.83|16665.83|16746.53|16666.53|16745.83|16665.83|10
1729620050000|2024-10-22 18:00:50|16745.84|16665.84|16745.66|16665.66|16746.29|16666.29|16745.62|16665.62|10
1729620060000|2024-10-22 18:01:00|16745.58|16665.58|16746.06|16666.06|16746.06|16666.06|16745.58|16665.58|8
1729620070000|2024-10-22 18:01:10|16744.48|16664.48|16746.63|16666.63|16746.63|16666.63|16744.08|16664.08|10
1729620080000|2024-10-22 18:01:20|16747.37|16667.37|16750.89|16670.89|16750.89|16670.89|16747.36|16667.36|10
1729620090000|2024-10-22 18:01:30|16751.01|16671.01|16751.14|16671.14|16751.63|16671.63|16751.01|16671.01|9
1729620100000|2024-10-22 18:01:40|16751.12|16671.12|16751.06|16671.06|16751.14|16671.14|16750.99|16670.99|10
1729620110000|2024-10-22 18:01:50|16751.09|16671.09|16750.03|16670.03|16751.2|16671.2|16750.03|16670.03|9
1729620120000|2024-10-22 18:02:00|16749.88|16669.88|16750.48|16670.48|16750.61|16670.61|16749.88|16669.88|10
1729620130000|2024-10-22 18:02:10|16750.54|16670.54|16753.39|16673.39|16753.66|16673.66|16750.54|16670.54|10
1729620140000|2024-10-22 18:02:20|16753.37|16673.37|16753.63|16673.63|16753.63|16673.63|16752.32|16672.32|9
1729620150000|2024-10-22 18:02:30|16753.7|16673.7|16753.6|16673.6|16753.7|16673.7|16753.3|16673.3|9
1729620160000|2024-10-22 18:02:40|16753.56|16673.56|16754.63|16674.63|16754.63|16674.63|16753.55|16673.55|10
1729620170000|2024-10-22 18:02:50|16754.81|16674.81|16757.15|16677.15|16757.16|16677.16|16754.81|16674.81|8
1729620180000|2024-10-22 18:03:00|16758.09|16678.09|16761.05|16681.05|16761.05|16681.05|16758.09|16678.09|10
1729620190000|2024-10-22 18:03:10|16760.39|16680.39|16760.76|16680.76|16760.76|16680.76|16759.77|16679.77|10
1729620200000|2024-10-22 18:03:20|16760.6|16680.6|16762.39|16682.39|16762.39|16682.39|16760.6|16680.6|10
1729620210000|2024-10-22 18:03:30|16762.59|16682.59|16762.01|16682.01|16763.11|16683.11|16762.01|16682.01|10
1729620220000|2024-10-22 18:03:40|16761.9|16681.9|16764.41|16684.41|16764.41|16684.41|16761.85|16681.85|9
1729620230000|2024-10-22 18:03:50|16764.78|16684.78|16769.56|16689.56|16769.56|16689.56|16764.78|16684.78|10
1729620240000|2024-10-22 18:04:00|16769.65|16689.65|16769.88|16689.88|16769.88|16689.88|16769.58|16689.58|10
1729620250000|2024-10-22 18:04:10|16769.81|16689.81|16769.09|16689.09|16769.81|16689.81|16768.93|16688.93|9
1729620260000|2024-10-22 18:04:20|16769.38|16689.38|16769.66|16689.66|16769.66|16689.66|16769.25|16689.25|10
1729620270000|2024-10-22 18:04:30|16769.84|16689.84|16769.51|16689.51|16769.84|16689.84|16769.41|16689.41|9
1729620280000|2024-10-22 18:04:40|16769.19|16689.19|16768.73|16688.73|16769.24|16689.24|16768.47|16688.47|9
1729620290000|2024-10-22 18:04:50|16768.77|16688.77|16768.93|16688.93|16768.94|16688.94|16768.74|16688.74|8
1729620300000|2024-10-22 18:05:00|16768.95|16688.95|16769.02|16689.02|16769.28|16689.28|16768.84|16688.84|10
1729620310000|2024-10-22 18:05:10|16768.72|16688.72|16769.19|16689.19|16769.19|16689.19|16768.69|16688.69|9
1729620320000|2024-10-22 18:05:20|16769.16|16689.16|16769.79|16689.79|16769.87|16689.87|16769.16|16689.16|9
1729620330000|2024-10-22 18:05:30|16769.6|16689.6|16766.95|16686.95|16769.68|16689.68|16766.95|16686.95|9
1729620340000|2024-10-22 18:05:40|16766.93|16686.93|16766.78|16686.78|16767.11|16687.11|16766.72|16686.72|9
1729620350000|2024-10-22 18:05:50|16767.06|16687.06|16767.52|16687.52|16767.52|16687.52|16767.06|16687.06|10
1729620360000|2024-10-22 18:06:00|16767.73|16687.73|16768.16|16688.16|16768.72|16688.72|16767.73|16687.73|10
1729620370000|2024-10-22 18:06:10|16768.18|16688.18|16769.9|16689.9|16769.9|16689.9|16767.91|16687.91|10
1729620380000|2024-10-22 18:06:20|16770.68|16690.68|16771.86|16691.86|16771.86|16691.86|16770.68|16690.68|10
1729620390000|2024-10-22 18:06:30|16771.5|16691.5|16770.27|16690.27|16771.5|16691.5|16770.12|16690.12|9
1729620400000|2024-10-22 18:06:40|16770.25|16690.25|16770.25|16690.25|16770.6|16690.6|16770.18|16690.18|10
1729620410000|2024-10-22 18:06:50|16770.11|16690.11|16770.22|16690.22|16770.36|16690.36|16770.11|16690.11|8
1729620420000|2024-10-22 18:07:00|16770.32|16690.32|16769.95|16689.95|16770.58|16690.58|16769.87|16689.87|10
1729620430000|2024-10-22 18:07:10|16769.98|16689.98|16771.05|16691.05|16771.15|16691.15|16769.98|16689.98|9
1729620440000|2024-10-22 18:07:20|16770.63|16690.63|16773.9|16693.9|16774.53|16694.53|16770.63|16690.63|10
1729620450000|2024-10-22 18:07:30|16774.22|16694.22|16773.73|16693.73|16774.22|16694.22|16773.62|16693.62|9
1729620460000|2024-10-22 18:07:40|16773.68|16693.68|16775.71|16695.71|16776|16696|16773.68|16693.68|9
1729620470000|2024-10-22 18:07:50|16775.68|16695.68|16776.19|16696.19|16776.19|16696.19|16775.68|16695.68|10
1729620480000|2024-10-22 18:08:00|16776.67|16696.67|16776.5|16696.5|16776.67|16696.67|16776.02|16696.02|10
1729620490000|2024-10-22 18:08:10|16776.48|16696.48|16777.43|16697.43|16777.78|16697.78|16776.44|16696.44|9
1729620500000|2024-10-22 18:08:20|16778.14|16698.14|16778.23|16698.23|16778.6|16698.6|16777.92|16697.92|10
1729620510000|2024-10-22 18:08:30|16778.17|16698.17|16777.24|16697.24|16778.17|16698.17|16777.14|16697.14|10
1729620520000|2024-10-22 18:08:40|16777.56|16697.56|16776.78|16696.78|16777.56|16697.56|16776.78|16696.78|10
1729620530000|2024-10-22 18:08:50|16776.75|16696.75|16776.89|16696.89|16777.18|16697.18|16776.62|16696.62|10
1729620540000|2024-10-22 18:09:00|16776.28|16696.28|16776.01|16696.01|16776.28|16696.28|16775.98|16695.98|10
1729620550000|2024-10-22 18:09:10|16776.04|16696.04|16776.47|16696.47|16776.47|16696.47|16775.95|16695.95|10
1729620560000|2024-10-22 18:09:20|16776.88|16696.88|16775.55|16695.55|16776.88|16696.88|16775.4|16695.4|10
1729620570000|2024-10-22 18:09:30|16775.31|16695.31|16775.29|16695.29|16776.27|16696.27|16775.29|16695.29|10
1729620580000|2024-10-22 18:09:40|16773.69|16693.69|16769.71|16689.71|16773.69|16693.69|16769.59|16689.59|10
1729620590000|2024-10-22 18:09:50|16769.86|16689.86|16767.67|16687.67|16769.86|16689.86|16767.67|16687.67|10
1729620600000|2024-10-22 18:10:00|16767.55|16687.55|16766.42|16686.42|16767.71|16687.71|16766.42|16686.42|8
1729620610000|2024-10-22 18:10:10|16766.29|16686.29|16765.26|16685.26|16766.29|16686.29|16765.1|16685.1|10
1729620620000|2024-10-22 18:10:20|16765.19|16685.19|16763.64|16683.64|16765.19|16685.19|16763.6|16683.6|10
1729620630000|2024-10-22 18:10:30|16763.53|16683.53|16761.53|16681.53|16763.53|16683.53|16761.5|16681.5|9
1729620640000|2024-10-22 18:10:40|16761.51|16681.51|16761.33|16681.33|16761.85|16681.85|16761.17|16681.17|8
1729620650000|2024-10-22 18:10:50|16761.38|16681.38|16761.18|16681.18|16761.43|16681.43|16760.96|16680.96|8
1729620660000|2024-10-22 18:11:00|16761.31|16681.31|16762.22|16682.22|16762.22|16682.22|16761.31|16681.31|10
1729620670000|2024-10-22 18:11:10|16762.63|16682.63|16763.13|16683.13|16763.13|16683.13|16762.48|16682.48|8
1729620680000|2024-10-22 18:11:20|16763.12|16683.12|16761.85|16681.85|16763.44|16683.44|16761.85|16681.85|10
1729620690000|2024-10-22 18:11:30|16761.62|16681.62|16761.37|16681.37|16761.72|16681.72|16761.37|16681.37|10
1729620700000|2024-10-22 18:11:40|16761.35|16681.35|16760.59|16680.59|16761.35|16681.35|16760.49|16680.49|10
1729620710000|2024-10-22 18:11:50|16760.67|16680.67|16760.67|16680.67|16760.9|16680.9|16760.67|16680.67|9
1729620720000|2024-10-22 18:12:00|16760.53|16680.53|16760.11|16680.11|16760.63|16680.63|16760.01|16680.01|10
1729620730000|2024-10-22 18:12:10|16760.09|16680.09|16761.44|16681.44|16761.67|16681.67|16760.09|16680.09|10
1729620740000|2024-10-22 18:12:20|16761.33|16681.33|16761.51|16681.51|16761.88|16681.88|16761.32|16681.32|8
1729620750000|2024-10-22 18:12:30|16760.25|16680.25|16756.37|16676.37|16760.25|16680.25|16756.31|16676.31|10
1729620760000|2024-10-22 18:12:40|16756.54|16676.54|16756.44|16676.44|16756.54|16676.54|16756.26|16676.26|8
1729620770000|2024-10-22 18:12:50|16756.56|16676.56|16757.24|16677.24|16757.24|16677.24|16756.56|16676.56|10
1729620780000|2024-10-22 18:13:00|16757.26|16677.26|16758.95|16678.95|16758.95|16678.95|16757.2|16677.2|9
1729620790000|2024-10-22 18:13:10|16759.28|16679.28|16757.79|16677.79|16759.28|16679.28|16757.79|16677.79|9
1729620800000|2024-10-22 18:13:20|16757.77|16677.77|16758.03|16678.03|16758.18|16678.18|16757.35|16677.35|10
1729620810000|2024-10-22 18:13:30|16757.79|16677.79|16757.3|16677.3|16757.8|16677.8|16757.3|16677.3|10
1729620820000|2024-10-22 18:13:40|16757.22|16677.22|16757.78|16677.78|16758.28|16678.28|16757.22|16677.22|10
1729620830000|2024-10-22 18:13:50|16757.6|16677.6|16757.91|16677.91|16757.91|16677.91|16757.42|16677.42|8
1729620840000|2024-10-22 18:14:00|16758.08|16678.08|16757.46|16677.46|16758.37|16678.37|16757.46|16677.46|10
1729620850000|2024-10-22 18:14:10|16757.62|16677.62|16755.38|16675.38|16757.62|16677.62|16755.38|16675.38|9
1729620860000|2024-10-22 18:14:20|16756.52|16676.52|16757.92|16677.92|16758.02|16678.02|16756.52|16676.52|10
1729620870000|2024-10-22 18:14:30|16758.04|16678.04|16757.72|16677.72|16758.11|16678.11|16757.09|16677.09|10
1729620880000|2024-10-22 18:14:40|16757.73|16677.73|16757.65|16677.65|16757.91|16677.91|16757.63|16677.63|10
1729620890000|2024-10-22 18:14:50|16757.8|16677.8|16757.53|16677.53|16757.83|16677.83|16757.08|16677.08|10
1729620900000|2024-10-22 18:15:00|16758.33|16678.33|16759.47|16679.47|16759.47|16679.47|16758.33|16678.33|10
1729620910000|2024-10-22 18:15:10|16759.88|16679.88|16761.84|16681.84|16762|16682|16759.88|16679.88|10
1729620920000|2024-10-22 18:15:20|16761.41|16681.41|16760.87|16680.87|16761.41|16681.41|16760.59|16680.59|10
1729620930000|2024-10-22 18:15:30|16761.25|16681.25|16762.3|16682.3|16762.32|16682.32|16761.25|16681.25|9
1729620940000|2024-10-22 18:15:40|16762.38|16682.38|16761.94|16681.94|16762.38|16682.38|16761.94|16681.94|10
1729620950000|2024-10-22 18:15:50|16762.18|16682.18|16762.89|16682.89|16762.89|16682.89|16762.12|16682.12|10
1729620960000|2024-10-22 18:16:00|16761.5|16681.5|16760.05|16680.05|16761.5|16681.5|16759.98|16679.98|10
1729620970000|2024-10-22 18:16:10|16760.1|16680.1|16759.93|16679.93|16760.11|16680.11|16759.54|16679.54|10
1729620980000|2024-10-22 18:16:20|16759.92|16679.92|16762.6|16682.6|16762.71|16682.71|16759.92|16679.92|9
1729620990000|2024-10-22 18:16:30|16762.51|16682.51|16762.2|16682.2|16762.77|16682.77|16762.18|16682.18|10
1729621000000|2024-10-22 18:16:40|16762.19|16682.19|16763.01|16683.01|16763.01|16683.01|16762.19|16682.19|9
1729621010000|2024-10-22 18:16:50|16763.02|16683.02|16762.15|16682.15|16763.02|16683.02|16762.15|16682.15|10
1729621020000|2024-10-22 18:17:00|16762.24|16682.24|16761.31|16681.31|16762.24|16682.24|16761.27|16681.27|10
1729621030000|2024-10-22 18:17:10|16761.52|16681.52|16761.04|16681.04|16761.94|16681.94|16759.89|16679.89|10
1729621040000|2024-10-22 18:17:20|16760.57|16680.57|16762.42|16682.42|16762.42|16682.42|16760.17|16680.17|10
1729621050000|2024-10-22 18:17:30|16762.6|16682.6|16760.73|16680.73|16762.6|16682.6|16760.68|16680.68|10
1729621060000|2024-10-22 18:17:40|16760.86|16680.86|16760.09|16680.09|16760.92|16680.92|16760.06|16680.06|10
1729621070000|2024-10-22 18:17:50|16760.07|16680.07|16757.05|16677.05|16760.07|16680.07|16757.05|16677.05|10
1729621080000|2024-10-22 18:18:00|16757.01|16677.01|16756.79|16676.79|16757.61|16677.61|16756.79|16676.79|10
1729621090000|2024-10-22 18:18:10|16756.65|16676.65|16754.3|16674.3|16756.65|16676.65|16754.27|16674.27|10
1729621100000|2024-10-22 18:18:20|16754.47|16674.47|16755|16675|16755|16675|16754.47|16674.47|9
1729621110000|2024-10-22 18:18:30|16755.16|16675.16|16754.65|16674.65|16755.21|16675.21|16754.65|16674.65|9
1729621120000|2024-10-22 18:18:40|16754.64|16674.64|16755.45|16675.45|16755.46|16675.46|16754.64|16674.64|10
1729621130000|2024-10-22 18:18:50|16755.47|16675.47|16756.88|16676.88|16756.94|16676.94|16755.47|16675.47|8
1729621140000|2024-10-22 18:19:00|16756.96|16676.96|16755.39|16675.39|16756.96|16676.96|16755.39|16675.39|10
1729621150000|2024-10-22 18:19:10|16755.23|16675.23|16753.59|16673.59|16755.23|16675.23|16753.59|16673.59|9
1729621160000|2024-10-22 18:19:20|16753.52|16673.52|16752.78|16672.78|16753.52|16673.52|16752.57|16672.57|9
1729621170000|2024-10-22 18:19:30|16751.66|16671.66|16751.61|16671.61|16751.66|16671.66|16750.13|16670.13|10
1729621180000|2024-10-22 18:19:40|16751.71|16671.71|16752.44|16672.44|16752.44|16672.44|16751.71|16671.71|9
1729621190000|2024-10-22 18:19:50|16752.2|16672.2|16751.99|16671.99|16752.2|16672.2|16751.35|16671.35|8
1729621200000|2024-10-22 18:20:00|16752.02|16672.02|16754.82|16674.82|16754.82|16674.82|16751.84|16671.84|10
1729621210000|2024-10-22 18:20:10|16754.95|16674.95|16756.86|16676.86|16756.86|16676.86|16754.95|16674.95|10
1729621220000|2024-10-22 18:20:20|16757.11|16677.11|16754.95|16674.95|16757.11|16677.11|16754.91|16674.91|9
1729621230000|2024-10-22 18:20:30|16755.07|16675.07|16754.83|16674.83|16755.31|16675.31|16754.62|16674.62|9
1729621240000|2024-10-22 18:20:40|16754.98|16674.98|16760.43|16680.43|16760.43|16680.43|16754.98|16674.98|10
1729621250000|2024-10-22 18:20:50|16760.46|16680.46|16759.86|16679.86|16760.81|16680.81|16759.72|16679.72|10
1729621260000|2024-10-22 18:21:00|16759.78|16679.78|16758.68|16678.68|16760.13|16680.13|16758.38|16678.38|10
1729621270000|2024-10-22 18:21:10|16758.28|16678.28|16756.94|16676.94|16758.28|16678.28|16756.94|16676.94|10
1729621280000|2024-10-22 18:21:20|16756.97|16676.97|16756.65|16676.65|16757.34|16677.34|16756.65|16676.65|9
1729621290000|2024-10-22 18:21:30|16756.56|16676.56|16755.38|16675.38|16756.56|16676.56|16755.2|16675.2|10
1729621300000|2024-10-22 18:21:40|16755.02|16675.02|16751.43|16671.43|16755.02|16675.02|16751.19|16671.19|9
1729621310000|2024-10-22 18:21:50|16751.39|16671.39|16748.56|16668.56|16751.45|16671.45|16748.56|16668.56|9
1729621320000|2024-10-22 18:22:00|16748.39|16668.39|16744.88|16664.88|16748.39|16668.39|16744.88|16664.88|10
1729621330000|2024-10-22 18:22:10|16744.01|16664.01|16740.53|16660.53|16744.01|16664.01|16740.4|16660.4|9
1729621340000|2024-10-22 18:22:20|16740.4|16660.4|16737.39|16657.39|16740.4|16660.4|16737.39|16657.39|10
1729621350000|2024-10-22 18:22:30|16736.84|16656.84|16736.34|16656.34|16736.84|16656.84|16736.17|16656.17|10
1729621360000|2024-10-22 18:22:40|16736.2|16656.2|16736.53|16656.53|16736.53|16656.53|16734.63|16654.63|10
1729621370000|2024-10-22 18:22:50|16735.34|16655.34|16735.94|16655.94|16736.04|16656.04|16735.34|16655.34|9
1729621380000|2024-10-22 18:23:00|16736|16656|16734.37|16654.37|16736|16656|16734.31|16654.31|10
1729621390000|2024-10-22 18:23:10|16733.95|16653.95|16733.18|16653.18|16733.95|16653.95|16733.18|16653.18|10
1729621400000|2024-10-22 18:23:20|16733.23|16653.23|16734.02|16654.02|16734.02|16654.02|16733.07|16653.07|10
1729621410000|2024-10-22 18:23:30|16733.98|16653.98|16734.65|16654.65|16734.65|16654.65|16733.98|16653.98|10
1729621420000|2024-10-22 18:23:40|16734.84|16654.84|16737.51|16657.51|16737.51|16657.51|16734.84|16654.84|7
1729621430000|2024-10-22 18:23:50|16738.03|16658.03|16747.4|16667.4|16747.4|16667.4|16738.03|16658.03|9
1729621440000|2024-10-22 18:24:00|16747.79|16667.79|16750.45|16670.45|16750.45|16670.45|16747.79|16667.79|8
1729621450000|2024-10-22 18:24:10|16750.62|16670.62|16755.65|16675.65|16755.65|16675.65|16750.29|16670.29|10
1729621460000|2024-10-22 18:24:20|16755.74|16675.74|16757.26|16677.26|16757.41|16677.41|16755.74|16675.74|10
1729621470000|2024-10-22 18:24:30|16757.12|16677.12|16759.1|16679.1|16759.13|16679.13|16757.12|16677.12|10
1729621480000|2024-10-22 18:24:40|16759.12|16679.12|16759.91|16679.91|16760.37|16680.37|16759.12|16679.12|8
1729621490000|2024-10-22 18:24:50|16760.23|16680.23|16760.85|16680.85|16761.47|16681.47|16760.23|16680.23|9
1729621500000|2024-10-22 18:25:00|16760.86|16680.86|16761.56|16681.56|16761.56|16681.56|16760.77|16680.77|10
1729621510000|2024-10-22 18:25:10|16761.58|16681.58|16764.35|16684.35|16764.5|16684.5|16761.58|16681.58|9
1729621520000|2024-10-22 18:25:20|16764.53|16684.53|16765.94|16685.94|16765.94|16685.94|16764.53|16684.53|10
1729621530000|2024-10-22 18:25:30|16765.89|16685.89|16769.14|16689.14|16769.14|16689.14|16765.89|16685.89|9
1729621540000|2024-10-22 18:25:40|16768.91|16688.91|16769.13|16689.13|16769.13|16689.13|16768.91|16688.91|7
1729621550000|2024-10-22 18:25:50|16768.72|16688.72|16769.77|16689.77|16769.82|16689.82|16768.72|16688.72|9
1729621560000|2024-10-22 18:26:00|16769.81|16689.81|16769.78|16689.78|16769.95|16689.95|16769.57|16689.57|8
1729621570000|2024-10-22 18:26:10|16769.96|16689.96|16771.2|16691.2|16771.2|16691.2|16769.96|16689.96|10
1729621580000|2024-10-22 18:26:20|16771.33|16691.33|16772.78|16692.78|16772.78|16692.78|16770.88|16690.88|9
1729621590000|2024-10-22 18:26:30|16776.39|16696.39|16776.62|16696.62|16776.85|16696.85|16776.39|16696.39|10
1729621600000|2024-10-22 18:26:40|16776.91|16696.91|16781.61|16701.61|16781.61|16701.61|16776.91|16696.91|9
1729621610000|2024-10-22 18:26:50|16781.84|16701.84|16785.74|16705.74|16786.23|16706.23|16781.84|16701.84|10
1729621620000|2024-10-22 18:27:00|16786.09|16706.09|16786.56|16706.56|16786.58|16706.58|16786.07|16706.07|10
1729621630000|2024-10-22 18:27:10|16786.37|16706.37|16786.98|16706.98|16787.31|16707.31|16786.33|16706.33|10
1729621640000|2024-10-22 18:27:20|16786.82|16706.82|16788.09|16708.09|16788.09|16708.09|16786.76|16706.76|10
1729621650000|2024-10-22 18:27:30|16787.94|16707.94|16788.16|16708.16|16788.16|16708.16|16787.54|16707.54|10
1729621660000|2024-10-22 18:27:40|16788.29|16708.29|16788.34|16708.34|16788.35|16708.35|16787.87|16707.87|10
1729621670000|2024-10-22 18:27:50|16788.37|16708.37|16789.27|16709.27|16789.44|16709.44|16788.24|16708.24|10
1729621680000|2024-10-22 18:28:00|16788.98|16708.98|16790.31|16710.31|16790.31|16710.31|16788.98|16708.98|10
1729621690000|2024-10-22 18:28:10|16790.45|16710.45|16790.55|16710.55|16790.55|16710.55|16790.36|16710.36|10
1729621700000|2024-10-22 18:28:20|16790.31|16710.31|16790.91|16710.91|16790.91|16710.91|16790.23|16710.23|9
1729621710000|2024-10-22 18:28:30|16791|16711|16793.37|16713.37|16793.37|16713.37|16791|16711|10
1729621720000|2024-10-22 18:28:40|16793.19|16713.19|16793.18|16713.18|16793.56|16713.56|16793.14|16713.14|9
1729621730000|2024-10-22 18:28:50|16793.16|16713.16|16793.39|16713.39|16793.74|16713.74|16793.09|16713.09|10
1729621740000|2024-10-22 18:29:00|16793.42|16713.42|16793.35|16713.35|16793.42|16713.42|16793.31|16713.31|8
1729621750000|2024-10-22 18:29:10|16792.88|16712.88|16792.28|16712.28|16792.88|16712.88|16791.57|16711.57|10
1729621760000|2024-10-22 18:29:20|16792.25|16712.25|16792.32|16712.32|16792.32|16712.32|16791.95|16711.95|9
1729621770000|2024-10-22 18:29:30|16792.36|16712.36|16792.1|16712.1|16792.64|16712.64|16792.1|16712.1|9
1729621780000|2024-10-22 18:29:40|16791.92|16711.92|16793.23|16713.23|16793.23|16713.23|16791.86|16711.86|10
1729621790000|2024-10-22 18:29:50|16793.18|16713.18|16792.73|16712.73|16793.49|16713.49|16792.73|16712.73|9
1729621800000|2024-10-22 18:30:00|16792.6|16712.6|16793.09|16713.09|16793.82|16713.82|16792.53|16712.53|10
1729621810000|2024-10-22 18:30:10|16793.11|16713.11|16793.28|16713.28|16793.37|16713.37|16792.91|16712.91|9
1729621820000|2024-10-22 18:30:20|16793.54|16713.54|16793.32|16713.32|16793.66|16713.66|16793.32|16713.32|8
1729621830000|2024-10-22 18:30:30|16793.25|16713.25|16793.59|16713.59|16793.59|16713.59|16793.2|16713.2|9
1729621840000|2024-10-22 18:30:40|16793.53|16713.53|16788.15|16708.15|16793.53|16713.53|16788.15|16708.15|10
1729621850000|2024-10-22 18:30:50|16787.85|16707.85|16785.91|16705.91|16787.85|16707.85|16785.85|16705.85|10
1729621860000|2024-10-22 18:31:00|16785.79|16705.79|16786.37|16706.37|16786.37|16706.37|16785.79|16705.79|10
1729621870000|2024-10-22 18:31:10|16786.4|16706.4|16785.19|16705.19|16786.4|16706.4|16785.18|16705.18|10
1729621880000|2024-10-22 18:31:20|16785.12|16705.12|16785.23|16705.23|16785.96|16705.96|16785.1|16705.1|10
1729621890000|2024-10-22 18:31:30|16784.69|16704.69|16784.52|16704.52|16784.99|16704.99|16784.28|16704.28|9
1729621900000|2024-10-22 18:31:40|16784.59|16704.59|16784.78|16704.78|16784.86|16704.86|16784.48|16704.48|10
1729621910000|2024-10-22 18:31:50|16784.87|16704.87|16783.98|16703.98|16784.97|16704.97|16783.98|16703.98|9
1729621920000|2024-10-22 18:32:00|16783.85|16703.85|16782.67|16702.67|16783.85|16703.85|16781.83|16701.83|10
1729621930000|2024-10-22 18:32:10|16782.76|16702.76|16784.9|16704.9|16785.38|16705.38|16782.68|16702.68|10
1729621940000|2024-10-22 18:32:20|16785.18|16705.18|16785.31|16705.31|16785.31|16705.31|16784.71|16704.71|10
1729621950000|2024-10-22 18:32:30|16785.08|16705.08|16783.76|16703.76|16785.08|16705.08|16783.76|16703.76|9
1729621960000|2024-10-22 18:32:40|16783.77|16703.77|16783.81|16703.81|16783.92|16703.92|16783.7|16703.7|8
1729621970000|2024-10-22 18:32:50|16783.88|16703.88|16783.93|16703.93|16784.51|16704.51|16783.88|16703.88|9
1729621980000|2024-10-22 18:33:00|16783.94|16703.94|16783.08|16703.08|16783.95|16703.95|16782.84|16702.84|9
1729621990000|2024-10-22 18:33:10|16782.75|16702.75|16782.31|16702.31|16782.75|16702.75|16782.26|16702.26|10
1729622000000|2024-10-22 18:33:20|16782.14|16702.14|16781.6|16701.6|16782.52|16702.52|16781.56|16701.56|10
1729622010000|2024-10-22 18:33:30|16781.8|16701.8|16779.38|16699.38|16781.8|16701.8|16779.38|16699.38|10
1729622020000|2024-10-22 18:33:40|16778.62|16698.62|16776.77|16696.77|16778.62|16698.62|16776.62|16696.62|10
1729622030000|2024-10-22 18:33:50|16776.84|16696.84|16776.38|16696.38|16776.84|16696.84|16776.36|16696.36|8
1729622040000|2024-10-22 18:34:00|16776.17|16696.17|16776.23|16696.23|16776.28|16696.28|16775.95|16695.95|9
1729622050000|2024-10-22 18:34:10|16776.21|16696.21|16777.12|16697.12|16777.37|16697.37|16776.21|16696.21|10
1729622060000|2024-10-22 18:34:20|16777.24|16697.24|16776.64|16696.64|16777.33|16697.33|16776.64|16696.64|10
1729622070000|2024-10-22 18:34:30|16776.67|16696.67|16775.94|16695.94|16776.67|16696.67|16775.94|16695.94|10
1729622080000|2024-10-22 18:34:40|16776.06|16696.06|16775.91|16695.91|16776.06|16696.06|16775.88|16695.88|9
1729622090000|2024-10-22 18:34:50|16776.16|16696.16|16776.84|16696.84|16776.97|16696.97|16776.16|16696.16|9
1729622100000|2024-10-22 18:35:00|16777.42|16697.42|16777.93|16697.93|16778.29|16698.29|16777.42|16697.42|9
1729622110000|2024-10-22 18:35:10|16777.74|16697.74|16777.08|16697.08|16777.74|16697.74|16776.71|16696.71|9
1729622120000|2024-10-22 18:35:20|16777.26|16697.26|16776.12|16696.12|16777.26|16697.26|16776.12|16696.12|10
1729622130000|2024-10-22 18:35:30|16775.93|16695.93|16774.44|16694.44|16775.93|16695.93|16774.44|16694.44|10
1729622140000|2024-10-22 18:35:40|16774.4|16694.4|16774.55|16694.55|16774.58|16694.58|16774.33|16694.33|10
1729622150000|2024-10-22 18:35:50|16774.44|16694.44|16774.37|16694.37|16774.44|16694.44|16774.11|16694.11|8
1729622160000|2024-10-22 18:36:00|16774.39|16694.39|16774.75|16694.75|16774.78|16694.78|16774.39|16694.39|9
1729622170000|2024-10-22 18:36:10|16774.79|16694.79|16774.43|16694.43|16774.79|16694.79|16772.95|16692.95|10
1729622180000|2024-10-22 18:36:20|16775.08|16695.08|16776.62|16696.62|16776.64|16696.64|16774.99|16694.99|10
1729622190000|2024-10-22 18:36:30|16776.41|16696.41|16774.65|16694.65|16776.41|16696.41|16774.65|16694.65|9
1729622200000|2024-10-22 18:36:40|16774.64|16694.64|16774.2|16694.2|16774.65|16694.65|16774.13|16694.13|10
1729622210000|2024-10-22 18:36:50|16774.36|16694.36|16774.65|16694.65|16774.65|16694.65|16774.18|16694.18|10
1729622220000|2024-10-22 18:37:00|16774.7|16694.7|16772.8|16692.8|16774.7|16694.7|16772.78|16692.78|9
1729622230000|2024-10-22 18:37:10|16772.53|16692.53|16766.48|16686.48|16772.59|16692.59|16766.48|16686.48|10
1729622240000|2024-10-22 18:37:20|16765.87|16685.87|16766.91|16686.91|16766.91|16686.91|16765.59|16685.59|10
1729622250000|2024-10-22 18:37:30|16767.05|16687.05|16766.94|16686.94|16767.11|16687.11|16766.77|16686.77|10
1729622260000|2024-10-22 18:37:40|16766.58|16686.58|16768.62|16688.62|16768.69|16688.69|16766.34|16686.34|10
1729622270000|2024-10-22 18:37:50|16768.92|16688.92|16768.87|16688.87|16769.34|16689.34|16768.87|16688.87|10
1729622280000|2024-10-22 18:38:00|16768.84|16688.84|16768.57|16688.57|16768.84|16688.84|16768.2|16688.2|10
1729622290000|2024-10-22 18:38:10|16769.41|16689.41|16770.09|16690.09|16770.56|16690.56|16769.41|16689.41|9
1729622300000|2024-10-22 18:38:20|16769.87|16689.87|16771.13|16691.13|16771.13|16691.13|16769.69|16689.69|10
1729622310000|2024-10-22 18:38:30|16771.09|16691.09|16770.67|16690.67|16771.09|16691.09|16770.64|16690.64|8
1729622320000|2024-10-22 18:38:40|16770.25|16690.25|16769.9|16689.9|16770.25|16690.25|16769.89|16689.89|7
1729622330000|2024-10-22 18:38:50|16769.91|16689.91|16769.78|16689.78|16770.05|16690.05|16769.7|16689.7|8
1729622340000|2024-10-22 18:39:00|16769.72|16689.72|16768.32|16688.32|16769.74|16689.74|16767.58|16687.58|10
1729622350000|2024-10-22 18:39:10|16768.38|16688.38|16769.27|16689.27|16769.28|16689.28|16768.38|16688.38|10
1729622360000|2024-10-22 18:39:20|16769.23|16689.23|16768.53|16688.53|16769.23|16689.23|16768.49|16688.49|9
1729622370000|2024-10-22 18:39:30|16768.51|16688.51|16767.94|16687.94|16768.51|16688.51|16767.94|16687.94|9
1729622380000|2024-10-22 18:39:40|16767.53|16687.53|16766.55|16686.55|16767.53|16687.53|16766.55|16686.55|10
1729622390000|2024-10-22 18:39:50|16766.33|16686.33|16765.55|16685.55|16766.36|16686.36|16765.55|16685.55|9
1729622400000|2024-10-22 18:40:00|16765.47|16685.47|16763.97|16683.97|16765.51|16685.51|16763.97|16683.97|10
1729622410000|2024-10-22 18:40:10|16763.74|16683.74|16762.59|16682.59|16763.74|16683.74|16762.59|16682.59|9
1729622420000|2024-10-22 18:40:20|16762.16|16682.16|16761.95|16681.95|16762.36|16682.36|16761.94|16681.94|10
1729622430000|2024-10-22 18:40:30|16761.96|16681.96|16761.19|16681.19|16762.34|16682.34|16761.17|16681.17|10
1729622440000|2024-10-22 18:40:40|16760.97|16680.97|16759.8|16679.8|16760.97|16680.97|16759.76|16679.76|9
1729622450000|2024-10-22 18:40:50|16760.33|16680.33|16760.68|16680.68|16760.73|16680.73|16760.33|16680.33|10
1729622460000|2024-10-22 18:41:00|16760.56|16680.56|16759.6|16679.6|16760.56|16680.56|16759.59|16679.59|10
1729622470000|2024-10-22 18:41:10|16759.56|16679.56|16757.95|16677.95|16759.56|16679.56|16757.95|16677.95|10
1729622480000|2024-10-22 18:41:20|16757.9|16677.9|16757.9|16677.9|16758.25|16678.25|16757.82|16677.82|10
1729622490000|2024-10-22 18:41:30|16757.96|16677.96|16756.58|16676.58|16757.96|16677.96|16756.58|16676.58|10
1729622500000|2024-10-22 18:41:40|16756.41|16676.41|16754.43|16674.43|16756.41|16676.41|16754.35|16674.35|10
1729622510000|2024-10-22 18:41:50|16754.33|16674.33|16755.34|16675.34|16755.34|16675.34|16754.3|16674.3|10
1729622520000|2024-10-22 18:42:00|16754.22|16674.22|16754.2|16674.2|16754.51|16674.51|16754.13|16674.13|10
1729622530000|2024-10-22 18:42:10|16754.59|16674.59|16754.18|16674.18|16754.82|16674.82|16754.18|16674.18|9
1729622540000|2024-10-22 18:42:20|16755.35|16675.35|16754.56|16674.56|16755.35|16675.35|16753.27|16673.27|10
1729622550000|2024-10-22 18:42:30|16754.71|16674.71|16754.12|16674.12|16754.71|16674.71|16754.12|16674.12|9
1729622560000|2024-10-22 18:42:40|16754.32|16674.32|16754.99|16674.99|16754.99|16674.99|16754.32|16674.32|9
1729622570000|2024-10-22 18:42:50|16754.98|16674.98|16754.98|16674.98|16755.08|16675.08|16754.9|16674.9|9
1729622580000|2024-10-22 18:43:00|16755.16|16675.16|16754.05|16674.05|16755.32|16675.32|16754.04|16674.04|10
1729622590000|2024-10-22 18:43:10|16754.07|16674.07|16753.7|16673.7|16754.07|16674.07|16753.68|16673.68|9
1729622600000|2024-10-22 18:43:20|16753.65|16673.65|16751.14|16671.14|16753.65|16673.65|16750.88|16670.88|9
1729622610000|2024-10-22 18:43:30|16750.46|16670.46|16747.03|16667.03|16750.46|16670.46|16747.03|16667.03|9
1729622620000|2024-10-22 18:43:40|16747.02|16667.02|16746.49|16666.49|16747.28|16667.28|16746.38|16666.38|10
1729622630000|2024-10-22 18:43:50|16746.39|16666.39|16745.87|16665.87|16746.5|16666.5|16745.6|16665.6|10
1729622640000|2024-10-22 18:44:00|16746.03|16666.03|16746.07|16666.07|16746.12|16666.12|16745.87|16665.87|9
1729622650000|2024-10-22 18:44:10|16746.47|16666.47|16748.92|16668.92|16748.92|16668.92|16746.2|16666.2|10
1729622660000|2024-10-22 18:44:20|16749.17|16669.17|16749.58|16669.58|16749.9|16669.9|16749.17|16669.17|10
1729622670000|2024-10-22 18:44:30|16749.73|16669.73|16751.01|16671.01|16751.01|16671.01|16749.37|16669.37|9
1729622680000|2024-10-22 18:44:40|16751.45|16671.45|16754.23|16674.23|16754.23|16674.23|16751.45|16671.45|9
1729622690000|2024-10-22 18:44:50|16754.28|16674.28|16754.11|16674.11|16754.48|16674.48|16753.93|16673.93|9
1729622700000|2024-10-22 18:45:00|16754|16674|16760.01|16680.01|16760.01|16680.01|16754|16674|10
1729622710000|2024-10-22 18:45:10|16761.07|16681.07|16761.31|16681.31|16761.6|16681.6|16761.06|16681.06|10
1729622720000|2024-10-22 18:45:20|16761.6|16681.6|16762.97|16682.97|16762.97|16682.97|16761.58|16681.58|10
1729622730000|2024-10-22 18:45:30|16763.56|16683.56|16765.36|16685.36|16765.36|16685.36|16763.56|16683.56|10
1729622740000|2024-10-22 18:45:40|16765.45|16685.45|16767.14|16687.14|16767.19|16687.19|16765.06|16685.06|10
1729622750000|2024-10-22 18:45:50|16767.22|16687.22|16768.44|16688.44|16768.44|16688.44|16767.22|16687.22|10
1729622760000|2024-10-22 18:46:00|16768.5|16688.5|16771.36|16691.36|16771.36|16691.36|16768.5|16688.5|10
1729622770000|2024-10-22 18:46:10|16771.47|16691.47|16775.75|16695.75|16775.75|16695.75|16771.47|16691.47|10
1729622780000|2024-10-22 18:46:20|16775.94|16695.94|16776.16|16696.16|16776.16|16696.16|16775.82|16695.82|9
1729622790000|2024-10-22 18:46:30|16776.11|16696.11|16775.44|16695.44|16776.11|16696.11|16775.33|16695.33|9
1729622800000|2024-10-22 18:46:40|16775.7|16695.7|16776.05|16696.05|16776.22|16696.22|16775.7|16695.7|9
1729622810000|2024-10-22 18:46:50|16775.88|16695.88|16777.08|16697.08|16777.08|16697.08|16775.88|16695.88|9
1729622820000|2024-10-22 18:47:00|16777.16|16697.16|16775.78|16695.78|16777.35|16697.35|16775.78|16695.78|10
1729622830000|2024-10-22 18:47:10|16776.96|16696.96|16778.53|16698.53|16778.55|16698.55|16776.96|16696.96|9
1729622840000|2024-10-22 18:47:20|16778.89|16698.89|16780.02|16700.02|16780.26|16700.26|16778.89|16698.89|10
1729622850000|2024-10-22 18:47:30|16780.18|16700.18|16779.58|16699.58|16780.2|16700.2|16779.09|16699.09|10
1729622860000|2024-10-22 18:47:40|16779.66|16699.66|16780.48|16700.48|16780.48|16700.48|16779.66|16699.66|10
1729622870000|2024-10-22 18:47:50|16780.89|16700.89|16781.7|16701.7|16781.74|16701.74|16780.89|16700.89|10
1729622880000|2024-10-22 18:48:00|16781.64|16701.64|16781.66|16701.66|16782|16702|16781.62|16701.62|9
1729622890000|2024-10-22 18:48:10|16781.4|16701.4|16781.63|16701.63|16781.81|16701.81|16780.58|16700.58|10
1729622900000|2024-10-22 18:48:20|16781.57|16701.57|16780.68|16700.68|16781.57|16701.57|16780.68|16700.68|10
1729622910000|2024-10-22 18:48:30|16780.44|16700.44|16785.08|16705.08|16785.08|16705.08|16780.44|16700.44|10
1729622920000|2024-10-22 18:48:40|16785.18|16705.18|16785.25|16705.25|16785.59|16705.59|16785.18|16705.18|10
1729622930000|2024-10-22 18:48:50|16784.9|16704.9|16784.19|16704.19|16784.9|16704.9|16783.97|16703.97|8
1729622940000|2024-10-22 18:49:00|16784.24|16704.24|16781.97|16701.97|16784.24|16704.24|16781.97|16701.97|10
1729622950000|2024-10-22 18:49:10|16781.91|16701.91|16780.42|16700.42|16781.91|16701.91|16780.42|16700.42|10
1729622960000|2024-10-22 18:49:20|16780.26|16700.26|16778.83|16698.83|16780.26|16700.26|16778.83|16698.83|10
1729622970000|2024-10-22 18:49:30|16778.87|16698.87|16778.79|16698.79|16778.92|16698.92|16778.52|16698.52|8
1729622980000|2024-10-22 18:49:40|16778.47|16698.47|16777.39|16697.39|16778.48|16698.48|16777.38|16697.38|10
1729622990000|2024-10-22 18:49:50|16777.65|16697.65|16778.77|16698.77|16778.77|16698.77|16777.5|16697.5|10
1729623000000|2024-10-22 18:50:00|16778.67|16698.67|16778.93|16698.93|16779.15|16699.15|16778.62|16698.62|9
1729623010000|2024-10-22 18:50:10|16778.95|16698.95|16779.65|16699.65|16779.86|16699.86|16778.83|16698.83|10
1729623020000|2024-10-22 18:50:20|16779.8|16699.8|16779.29|16699.29|16779.84|16699.84|16779.16|16699.16|9
1729623030000|2024-10-22 18:50:30|16779.36|16699.36|16778.09|16698.09|16779.46|16699.46|16778.09|16698.09|10
1729623040000|2024-10-22 18:50:40|16777.81|16697.81|16775.81|16695.81|16777.81|16697.81|16775.81|16695.81|10
1729623050000|2024-10-22 18:50:50|16775.91|16695.91|16776.55|16696.55|16776.79|16696.79|16775.73|16695.73|10
1729623060000|2024-10-22 18:51:00|16776.37|16696.37|16773.64|16693.64|16776.37|16696.37|16773.64|16693.64|10
1729623070000|2024-10-22 18:51:10|16773.66|16693.66|16772.44|16692.44|16773.89|16693.89|16772.44|16692.44|10
1729623080000|2024-10-22 18:51:20|16772.38|16692.38|16769.23|16689.23|16772.44|16692.44|16769.11|16689.11|10
1729623090000|2024-10-22 18:51:30|16769.66|16689.66|16765.27|16685.27|16769.66|16689.66|16765.27|16685.27|10
1729623100000|2024-10-22 18:51:40|16765.13|16685.13|16766.32|16686.32|16766.32|16686.32|16765.13|16685.13|10
1729623110000|2024-10-22 18:51:50|16766.31|16686.31|16767.72|16687.72|16767.72|16687.72|16766.31|16686.31|10
1729623120000|2024-10-22 18:52:00|16767.75|16687.75|16768.15|16688.15|16768.15|16688.15|16767.67|16687.67|7
1729623130000|2024-10-22 18:52:10|16768.23|16688.23|16768.27|16688.27|16768.3|16688.3|16767.36|16687.36|9
1729623140000|2024-10-22 18:52:20|16768.65|16688.65|16769.29|16689.29|16769.29|16689.29|16767.79|16687.79|10
1729623150000|2024-10-22 18:52:30|16769.24|16689.24|16768.9|16688.9|16769.43|16689.43|16768.87|16688.87|9
1729623160000|2024-10-22 18:52:40|16767.59|16687.59|16764.43|16684.43|16767.59|16687.59|16764.43|16684.43|8
1729623170000|2024-10-22 18:52:50|16764.37|16684.37|16766.63|16686.63|16766.63|16686.63|16764.21|16684.21|10
1729623180000|2024-10-22 18:53:00|16766.51|16686.51|16766.46|16686.46|16767|16687|16766.46|16686.46|9
1729623190000|2024-10-22 18:53:10|16766.44|16686.44|16765.55|16685.55|16766.44|16686.44|16765.55|16685.55|10
1729623200000|2024-10-22 18:53:20|16765.38|16685.38|16764.1|16684.1|16765.54|16685.54|16764.1|16684.1|10
1729623210000|2024-10-22 18:53:30|16763.98|16683.98|16763.89|16683.89|16764.91|16684.91|16763.89|16683.89|10
1729623220000|2024-10-22 18:53:40|16763.84|16683.84|16762.73|16682.73|16763.97|16683.97|16762.73|16682.73|10
1729623230000|2024-10-22 18:53:50|16762.7|16682.7|16763.68|16683.68|16764.17|16684.17|16762.7|16682.7|10
1729623240000|2024-10-22 18:54:00|16763.59|16683.59|16763.69|16683.69|16763.77|16683.77|16763.53|16683.53|9
1729623250000|2024-10-22 18:54:10|16763.76|16683.76|16763.84|16683.84|16763.96|16683.96|16763.6|16683.6|9
1729623260000|2024-10-22 18:54:20|16763.8|16683.8|16765.23|16685.23|16765.23|16685.23|16763.8|16683.8|8
1729623270000|2024-10-22 18:54:30|16765.24|16685.24|16765.17|16685.17|16765.24|16685.24|16765.13|16685.13|8
1729623280000|2024-10-22 18:54:40|16765.08|16685.08|16764.12|16684.12|16765.08|16685.08|16764.11|16684.11|10
1729623290000|2024-10-22 18:54:50|16763.96|16683.96|16763.91|16683.91|16763.96|16683.96|16763.82|16683.82|8
1729623300000|2024-10-22 18:55:00|16763.9|16683.9|16763.83|16683.83|16764.12|16684.12|16763.69|16683.69|9
1729623310000|2024-10-22 18:55:10|16763.79|16683.79|16762.83|16682.83|16763.79|16683.79|16762.81|16682.81|10
1729623320000|2024-10-22 18:55:20|16762.84|16682.84|16762.74|16682.74|16763.14|16683.14|16762.74|16682.74|8
1729623330000|2024-10-22 18:55:30|16762.78|16682.78|16762.45|16682.45|16762.82|16682.82|16762.45|16682.45|9
1729623340000|2024-10-22 18:55:40|16762.53|16682.53|16762.68|16682.68|16762.81|16682.81|16762.53|16682.53|10
1729623350000|2024-10-22 18:55:50|16762.76|16682.76|16762.97|16682.97|16762.97|16682.97|16762.35|16682.35|9
1729623360000|2024-10-22 18:56:00|16763.13|16683.13|16761.67|16681.67|16763.22|16683.22|16761.67|16681.67|9
1729623370000|2024-10-22 18:56:10|16761.35|16681.35|16757.57|16677.57|16761.35|16681.35|16757.57|16677.57|10
1729623380000|2024-10-22 18:56:20|16757.11|16677.11|16754.7|16674.7|16757.11|16677.11|16754.7|16674.7|10
1729623390000|2024-10-22 18:56:30|16754.68|16674.68|16753.97|16673.97|16754.68|16674.68|16753.97|16673.97|10
1729623400000|2024-10-22 18:56:40|16753.95|16673.95|16752.85|16672.85|16753.95|16673.95|16752.85|16672.85|10
1729623410000|2024-10-22 18:56:50|16752.83|16672.83|16752.26|16672.26|16752.86|16672.86|16752.26|16672.26|10
1729623420000|2024-10-22 18:57:00|16752.18|16672.18|16752.18|16672.18|16752.55|16672.55|16752.18|16672.18|9
1729623430000|2024-10-22 18:57:10|16752.51|16672.51|16748.54|16668.54|16752.51|16672.51|16748.51|16668.51|10
1729623440000|2024-10-22 18:57:20|16747.9|16667.9|16745.85|16665.85|16748.07|16668.07|16745.84|16665.84|10
1729623450000|2024-10-22 18:57:30|16745.75|16665.75|16744.38|16664.38|16745.75|16665.75|16744.38|16664.38|10
1729623460000|2024-10-22 18:57:40|16743.79|16663.79|16743.4|16663.4|16743.8|16663.8|16743.19|16663.19|10
1729623470000|2024-10-22 18:57:50|16743.38|16663.38|16742.76|16662.76|16743.38|16663.38|16742.76|16662.76|10
1729623480000|2024-10-22 18:58:00|16742.33|16662.33|16742.84|16662.84|16742.84|16662.84|16742.08|16662.08|10
1729623490000|2024-10-22 18:58:10|16743.4|16663.4|16744.16|16664.16|16744.56|16664.56|16743.4|16663.4|10
1729623500000|2024-10-22 18:58:20|16744.1|16664.1|16744.57|16664.57|16744.74|16664.74|16744.1|16664.1|10
1729623510000|2024-10-22 18:58:30|16744.34|16664.34|16742.18|16662.18|16744.34|16664.34|16742.18|16662.18|10
1729623520000|2024-10-22 18:58:40|16741.91|16661.91|16740.67|16660.67|16741.91|16661.91|16740.67|16660.67|10
1729623530000|2024-10-22 18:58:50|16740.59|16660.59|16741.24|16661.24|16741.42|16661.42|16740.59|16660.59|10
1729623540000|2024-10-22 18:59:00|16740.95|16660.95|16741.19|16661.19|16741.2|16661.2|16740.92|16660.92|10
1729623550000|2024-10-22 18:59:10|16741.21|16661.21|16742.02|16662.02|16742.02|16662.02|16741.21|16661.21|9
1729623560000|2024-10-22 18:59:20|16743.05|16663.05|16743.92|16663.92|16743.92|16663.92|16743.05|16663.05|10
1729623570000|2024-10-22 18:59:30|16743.94|16663.94|16743.56|16663.56|16744.18|16664.18|16743.56|16663.56|10
1729623580000|2024-10-22 18:59:40|16743.57|16663.57|16741.73|16661.73|16743.57|16663.57|16741.51|16661.51|10
1729623590000|2024-10-22 18:59:50|16741.94|16661.94|16740.98|16660.98|16742.08|16662.08|16740.98|16660.98|10
1729623600000|2024-10-22 19:00:00|16741.04|16661.04|16741.57|16661.57|16741.63|16661.63|16740.37|16660.37|10
1729623610000|2024-10-22 19:00:10|16742.18|16662.18|16742.47|16662.47|16742.71|16662.71|16742.18|16662.18|9
1729623620000|2024-10-22 19:00:20|16742.38|16662.38|16738.65|16658.65|16742.38|16662.38|16738.65|16658.65|10
1729623630000|2024-10-22 19:00:30|16738.48|16658.48|16739.59|16659.59|16739.59|16659.59|16738.48|16658.48|10
1729623640000|2024-10-22 19:00:40|16739.99|16659.99|16742.2|16662.2|16742.2|16662.2|16739.99|16659.99|10
1729623650000|2024-10-22 19:00:50|16742.23|16662.23|16742.27|16662.27|16742.27|16662.27|16742.17|16662.17|7
1729623660000|2024-10-22 19:01:00|16742.16|16662.16|16740.33|16660.33|16742.21|16662.21|16740.33|16660.33|10
1729623670000|2024-10-22 19:01:10|16741.1|16661.1|16740.77|16660.77|16741.14|16661.14|16740.58|16660.58|10
1729623680000|2024-10-22 19:01:20|16740.75|16660.75|16742.45|16662.45|16742.45|16662.45|16740.75|16660.75|9
1729623690000|2024-10-22 19:01:30|16742.36|16662.36|16742.04|16662.04|16742.43|16662.43|16742.04|16662.04|10
1729623700000|2024-10-22 19:01:40|16742.17|16662.17|16741.08|16661.08|16742.17|16662.17|16741.01|16661.01|10
1729623710000|2024-10-22 19:01:50|16741.41|16661.41|16742.05|16662.05|16742.05|16662.05|16741.41|16661.41|8
1729623720000|2024-10-22 19:02:00|16742.32|16662.32|16743.25|16663.25|16743.25|16663.25|16742.32|16662.32|9
1729623730000|2024-10-22 19:02:10|16743.06|16663.06|16742.21|16662.21|16743.22|16663.22|16742.21|16662.21|10
1729623740000|2024-10-22 19:02:20|16742.23|16662.23|16741.03|16661.03|16742.23|16662.23|16740.86|16660.86|10
1729623750000|2024-10-22 19:02:30|16741.11|16661.11|16741.44|16661.44|16741.44|16661.44|16741.11|16661.11|9
1729623760000|2024-10-22 19:02:40|16741.5|16661.5|16742.26|16662.26|16742.26|16662.26|16741.33|16661.33|9
1729623770000|2024-10-22 19:02:50|16742.23|16662.23|16742.58|16662.58|16742.63|16662.63|16742.23|16662.23|9
1729623780000|2024-10-22 19:03:00|16742.6|16662.6|16741.64|16661.64|16742.6|16662.6|16741.59|16661.59|10
1729623790000|2024-10-22 19:03:10|16741.35|16661.35|16738.62|16658.62|16741.35|16661.35|16738.59|16658.59|10
1729623800000|2024-10-22 19:03:20|16738.2|16658.2|16738.25|16658.25|16738.25|16658.25|16737.2|16657.2|10
1729623810000|2024-10-22 19:03:30|16738.28|16658.28|16739.92|16659.92|16739.92|16659.92|16738.28|16658.28|10
1729623820000|2024-10-22 19:03:40|16740.07|16660.07|16741.4|16661.4|16741.53|16661.53|16740.07|16660.07|10
1729623830000|2024-10-22 19:03:50|16741.35|16661.35|16741.54|16661.54|16741.7|16661.7|16741.25|16661.25|9
1729623840000|2024-10-22 19:04:00|16741.03|16661.03|16739.86|16659.86|16741.39|16661.39|16739.86|16659.86|10
1729623850000|2024-10-22 19:04:10|16738.55|16658.55|16737.31|16657.31|16738.55|16658.55|16737.31|16657.31|10
1729623860000|2024-10-22 19:04:20|16737.3|16657.3|16736.99|16656.99|16737.3|16657.3|16736.81|16656.81|10
1729623870000|2024-10-22 19:04:30|16737.02|16657.02|16737.49|16657.49|16737.85|16657.85|16737.02|16657.02|10
1729623880000|2024-10-22 19:04:40|16737.45|16657.45|16738.48|16658.48|16738.58|16658.58|16737.45|16657.45|10
1729623890000|2024-10-22 19:04:50|16738.79|16658.79|16741.49|16661.49|16741.49|16661.49|16738.79|16658.79|9
1729623900000|2024-10-22 19:05:00|16742.14|16662.14|16745.5|16665.5|16745.5|16665.5|16742.14|16662.14|10
1729623910000|2024-10-22 19:05:10|16745.77|16665.77|16751.96|16671.96|16751.96|16671.96|16745.77|16665.77|10
1729623920000|2024-10-22 19:05:20|16752.19|16672.19|16755.86|16675.86|16756.66|16676.66|16752.19|16672.19|10
1729623930000|2024-10-22 19:05:30|16756.11|16676.11|16758.84|16678.84|16758.99|16678.99|16756.11|16676.11|10
1729623940000|2024-10-22 19:05:40|16758.92|16678.92|16758.22|16678.22|16758.94|16678.94|16758.09|16678.09|9
1729623950000|2024-10-22 19:05:50|16758.3|16678.3|16758.01|16678.01|16758.31|16678.31|16757.97|16677.97|7
1729623960000|2024-10-22 19:06:00|16757.91|16677.91|16757.77|16677.77|16757.91|16677.91|16757.56|16677.56|9
1729623970000|2024-10-22 19:06:10|16757.81|16677.81|16759.32|16679.32|16759.32|16679.32|16757.81|16677.81|10
1729623980000|2024-10-22 19:06:20|16759.79|16679.79|16761.52|16681.52|16761.82|16681.82|16759.79|16679.79|10
1729623990000|2024-10-22 19:06:30|16761.44|16681.44|16762.79|16682.79|16762.79|16682.79|16761.22|16681.22|10
1729624000000|2024-10-22 19:06:40|16762.77|16682.77|16762.91|16682.91|16762.91|16682.91|16762.76|16682.76|8
1729624010000|2024-10-22 19:06:50|16763.05|16683.05|16763.45|16683.45|16763.45|16683.45|16762.69|16682.69|10
1729624020000|2024-10-22 19:07:00|16763.59|16683.59|16764.23|16684.23|16764.23|16684.23|16763.3|16683.3|10
1729624030000|2024-10-22 19:07:10|16764.5|16684.5|16763.11|16683.11|16764.6|16684.6|16763.11|16683.11|10
1729624040000|2024-10-22 19:07:20|16763.07|16683.07|16763.44|16683.44|16763.45|16683.45|16763.01|16683.01|10
1729624050000|2024-10-22 19:07:30|16763.33|16683.33|16763.22|16683.22|16763.66|16683.66|16763.22|16683.22|7
1729624060000|2024-10-22 19:07:40|16763.01|16683.01|16764.24|16684.24|16764.31|16684.31|16763.01|16683.01|9
1729624070000|2024-10-22 19:07:50|16764.21|16684.21|16763.67|16683.67|16764.29|16684.29|16763.66|16683.66|8
1729624080000|2024-10-22 19:08:00|16763.81|16683.81|16763.68|16683.68|16763.81|16683.81|16763.68|16683.68|9
1729624090000|2024-10-22 19:08:10|16763.66|16683.66|16763.11|16683.11|16763.66|16683.66|16763.08|16683.08|10
1729624100000|2024-10-22 19:08:20|16763.04|16683.04|16762.05|16682.05|16763.04|16683.04|16762|16682|9
1729624110000|2024-10-22 19:08:30|16762.06|16682.06|16761.6|16681.6|16762.06|16682.06|16761.4|16681.4|8
1729624120000|2024-10-22 19:08:40|16761.62|16681.62|16762.27|16682.27|16762.27|16682.27|16761.62|16681.62|10
1729624130000|2024-10-22 19:08:50|16762.23|16682.23|16762.27|16682.27|16762.47|16682.47|16762.1|16682.1|10
1729624140000|2024-10-22 19:09:00|16762.47|16682.47|16762.09|16682.09|16762.54|16682.54|16762.07|16682.07|8
1729624150000|2024-10-22 19:09:10|16763.67|16683.67|16764.03|16684.03|16764.05|16684.05|16763.6|16683.6|9
1729624160000|2024-10-22 19:09:20|16763.92|16683.92|16763.77|16683.77|16763.94|16683.94|16763.25|16683.25|10
1729624170000|2024-10-22 19:09:30|16763.69|16683.69|16762.98|16682.98|16764.14|16684.14|16762.18|16682.18|10
1729624180000|2024-10-22 19:09:40|16763.03|16683.03|16762.74|16682.74|16763.03|16683.03|16762.6|16682.6|10
1729624190000|2024-10-22 19:09:50|16762.78|16682.78|16762.94|16682.94|16763.47|16683.47|16762.72|16682.72|10
1729624200000|2024-10-22 19:10:00|16763.23|16683.23|16764.8|16684.8|16764.8|16684.8|16763.23|16683.23|8
1729624210000|2024-10-22 19:10:10|16764.71|16684.71|16769.22|16689.22|16769.22|16689.22|16764.71|16684.71|10
1729624220000|2024-10-22 19:10:20|16769.26|16689.26|16771.24|16691.24|16771.24|16691.24|16769.26|16689.26|10
1729624230000|2024-10-22 19:10:30|16771.49|16691.49|16772.21|16692.21|16772.21|16692.21|16771.49|16691.49|10
1729624240000|2024-10-22 19:10:40|16772.15|16692.15|16773.97|16693.97|16773.97|16693.97|16772.15|16692.15|9
1729624250000|2024-10-22 19:10:50|16774.09|16694.09|16774.09|16694.09|16774.13|16694.13|16773.8|16693.8|10
1729624260000|2024-10-22 19:11:00|16774.45|16694.45|16773.39|16693.39|16774.45|16694.45|16773.39|16693.39|10
1729624270000|2024-10-22 19:11:10|16773.4|16693.4|16774.44|16694.44|16774.44|16694.44|16773.34|16693.34|10
1729624280000|2024-10-22 19:11:20|16774.62|16694.62|16774.86|16694.86|16774.94|16694.94|16774.62|16694.62|10
1729624290000|2024-10-22 19:11:30|16774.76|16694.76|16773.21|16693.21|16774.82|16694.82|16773.21|16693.21|10
1729624300000|2024-10-22 19:11:40|16773.39|16693.39|16773.08|16693.08|16773.39|16693.39|16773.08|16693.08|9
1729624310000|2024-10-22 19:11:50|16773.18|16693.18|16773.44|16693.44|16773.47|16693.47|16773.18|16693.18|8
1729624320000|2024-10-22 19:12:00|16773.58|16693.58|16774.72|16694.72|16774.99|16694.99|16773.58|16693.58|10
1729624330000|2024-10-22 19:12:10|16774.71|16694.71|16775.24|16695.24|16775.24|16695.24|16774.58|16694.58|10
1729624340000|2024-10-22 19:12:20|16775.3|16695.3|16775.79|16695.79|16775.81|16695.81|16775.23|16695.23|10
1729624350000|2024-10-22 19:12:30|16775.94|16695.94|16777.48|16697.48|16777.48|16697.48|16775.75|16695.75|9
1729624360000|2024-10-22 19:12:40|16777.49|16697.49|16779.56|16699.56|16779.56|16699.56|16777.46|16697.46|10
1729624370000|2024-10-22 19:12:50|16779.53|16699.53|16778.76|16698.76|16779.53|16699.53|16778.76|16698.76|10
1729624380000|2024-10-22 19:13:00|16778.74|16698.74|16778.56|16698.56|16778.93|16698.93|16778.56|16698.56|8
1729624390000|2024-10-22 19:13:10|16778.3|16698.3|16778.42|16698.42|16778.42|16698.42|16778.25|16698.25|9
1729624400000|2024-10-22 19:13:20|16778.46|16698.46|16778.23|16698.23|16778.46|16698.46|16778.17|16698.17|9
1729624410000|2024-10-22 19:13:30|16778.24|16698.24|16778.67|16698.67|16778.67|16698.67|16778.24|16698.24|7
1729624420000|2024-10-22 19:13:40|16778.63|16698.63|16779.4|16699.4|16779.4|16699.4|16778.54|16698.54|10
1729624430000|2024-10-22 19:13:50|16779.47|16699.47|16783.8|16703.8|16783.8|16703.8|16779.47|16699.47|9
1729624440000|2024-10-22 19:14:00|16784.31|16704.31|16784.16|16704.16|16784.75|16704.75|16784.07|16704.07|10
1729624450000|2024-10-22 19:14:10|16784.37|16704.37|16782.86|16702.86|16784.37|16704.37|16782.86|16702.86|9
1729624460000|2024-10-22 19:14:20|16782.81|16702.81|16783.53|16703.53|16783.53|16703.53|16782.73|16702.73|8
1729624470000|2024-10-22 19:14:30|16783.45|16703.45|16783.16|16703.16|16783.45|16703.45|16783.16|16703.16|9
1729624480000|2024-10-22 19:14:40|16783.17|16703.17|16782.9|16702.9|16783.2|16703.2|16782.9|16702.9|8
1729624490000|2024-10-22 19:14:50|16782.89|16702.89|16782.49|16702.49|16782.91|16702.91|16782.49|16702.49|8
1729624500000|2024-10-22 19:15:00|16782.43|16702.43|16781.59|16701.59|16782.43|16702.43|16781.35|16701.35|8
1729624510000|2024-10-22 19:15:10|16781.43|16701.43|16780.92|16700.92|16781.43|16701.43|16780.92|16700.92|7
1729624520000|2024-10-22 19:15:20|16780.82|16700.82|16781.18|16701.18|16781.18|16701.18|16780.51|16700.51|10
1729624530000|2024-10-22 19:15:30|16781.24|16701.24|16781.19|16701.19|16781.24|16701.24|16781.04|16701.04|8
1729624540000|2024-10-22 19:15:40|16781.23|16701.23|16780.88|16700.88|16781.27|16701.27|16780.88|16700.88|8
1729624550000|2024-10-22 19:15:50|16780.74|16700.74|16781.53|16701.53|16781.53|16701.53|16780.43|16700.43|10
1729624560000|2024-10-22 19:16:00|16781.59|16701.59|16781.45|16701.45|16781.59|16701.59|16780.96|16700.96|9
1729624570000|2024-10-22 19:16:10|16781.86|16701.86|16781.53|16701.53|16781.98|16701.98|16781.42|16701.42|10
1729624580000|2024-10-22 19:16:20|16781.24|16701.24|16780.02|16700.02|16781.24|16701.24|16780.02|16700.02|10
1729624590000|2024-10-22 19:16:30|16780|16700|16779.25|16699.25|16780|16700|16778.79|16698.79|9
1729624600000|2024-10-22 19:16:40|16778.93|16698.93|16780.24|16700.24|16780.24|16700.24|16778.93|16698.93|10
1729624610000|2024-10-22 19:16:50|16780.33|16700.33|16781.01|16701.01|16781.01|16701.01|16780.06|16700.06|10
1729624620000|2024-10-22 19:17:00|16781.04|16701.04|16779.42|16699.42|16781.04|16701.04|16779.42|16699.42|10
1729624630000|2024-10-22 19:17:10|16779.23|16699.23|16779.2|16699.2|16779.58|16699.58|16778.84|16698.84|10
1729624640000|2024-10-22 19:17:20|16779.35|16699.35|16778.54|16698.54|16779.35|16699.35|16778.54|16698.54|8
1729624650000|2024-10-22 19:17:30|16778.58|16698.58|16779.07|16699.07|16779.09|16699.09|16778.45|16698.45|10
1729624660000|2024-10-22 19:17:40|16779.41|16699.41|16779.73|16699.73|16779.76|16699.76|16779.16|16699.16|9
1729624670000|2024-10-22 19:17:50|16779.71|16699.71|16778.32|16698.32|16779.71|16699.71|16777.59|16697.59|9
1729624680000|2024-10-22 19:18:00|16778.34|16698.34|16781.6|16701.6|16781.6|16701.6|16778.1|16698.1|10
1729624690000|2024-10-22 19:18:10|16781.64|16701.64|16781.7|16701.7|16781.7|16701.7|16779.9|16699.9|10
1729624700000|2024-10-22 19:18:20|16782.09|16702.09|16786.23|16706.23|16786.23|16706.23|16782.09|16702.09|10
1729624710000|2024-10-22 19:18:30|16786.17|16706.17|16786.71|16706.71|16786.73|16706.73|16785.62|16705.62|8
1729624720000|2024-10-22 19:18:40|16786.74|16706.74|16787.42|16707.42|16787.66|16707.66|16786.73|16706.73|9
1729624730000|2024-10-22 19:18:50|16787.58|16707.58|16788.36|16708.36|16788.36|16708.36|16787.56|16707.56|10
1729624740000|2024-10-22 19:19:00|16788.07|16708.07|16791.54|16711.54|16791.54|16711.54|16787.14|16707.14|9
1729624750000|2024-10-22 19:19:10|16791.72|16711.72|16792.1|16712.1|16792.24|16712.24|16791.72|16711.72|9
1729624760000|2024-10-22 19:19:20|16792.11|16712.11|16795.5|16715.5|16795.54|16715.54|16792.11|16712.11|10
1729624770000|2024-10-22 19:19:30|16795.54|16715.54|16796.55|16716.55|16796.55|16716.55|16795.46|16715.46|10
1729624780000|2024-10-22 19:19:40|16796.54|16716.54|16795.68|16715.68|16796.54|16716.54|16795.68|16715.68|8
1729624790000|2024-10-22 19:19:50|16795.5|16715.5|16796.35|16716.35|16796.39|16716.39|16794.8|16714.8|10
1729624800000|2024-10-22 19:20:00|16796.15|16716.15|16795.21|16715.21|16796.21|16716.21|16795.1|16715.1|10
1729624810000|2024-10-22 19:20:10|16795.4|16715.4|16793.3|16713.3|16795.4|16715.4|16793.3|16713.3|9
1729624820000|2024-10-22 19:20:20|16793.24|16713.24|16791.04|16711.04|16793.25|16713.25|16791.04|16711.04|10
1729624830000|2024-10-22 19:20:30|16790.79|16710.79|16791.26|16711.26|16791.84|16711.84|16790.38|16710.38|10
1729624840000|2024-10-22 19:20:40|16791.32|16711.32|16791.61|16711.61|16791.78|16711.78|16791.32|16711.32|9
1729624850000|2024-10-22 19:20:50|16791.05|16711.05|16791.3|16711.3|16791.3|16711.3|16790.65|16710.65|9
1729624860000|2024-10-22 19:21:00|16791.47|16711.47|16791.82|16711.82|16791.82|16711.82|16791.21|16711.21|8
1729624870000|2024-10-22 19:21:10|16791.88|16711.88|16791.16|16711.16|16792.1|16712.1|16791.12|16711.12|10
1729624880000|2024-10-22 19:21:20|16791.1|16711.1|16791.25|16711.25|16791.3|16711.3|16791.1|16711.1|10
1729624890000|2024-10-22 19:21:30|16791.6|16711.6|16793.47|16713.47|16793.47|16713.47|16791.6|16711.6|10
1729624900000|2024-10-22 19:21:40|16793.5|16713.5|16794.48|16714.48|16794.73|16714.73|16793.5|16713.5|10
1729624910000|2024-10-22 19:21:50|16794.45|16714.45|16795.14|16715.14|16795.3|16715.3|16794.33|16714.33|10
1729624920000|2024-10-22 19:22:00|16794.83|16714.83|16795.68|16715.68|16795.71|16715.71|16794.73|16714.73|10
1729624930000|2024-10-22 19:22:10|16795.64|16715.64|16795.59|16715.59|16795.91|16715.91|16795.53|16715.53|9
1729624940000|2024-10-22 19:22:20|16795.4|16715.4|16793.63|16713.63|16795.4|16715.4|16793.63|16713.63|10
1729624950000|2024-10-22 19:22:30|16793.32|16713.32|16793.72|16713.72|16793.75|16713.75|16793.17|16713.17|9
1729624960000|2024-10-22 19:22:40|16793.73|16713.73|16793.09|16713.09|16793.73|16713.73|16793.07|16713.07|7
1729624970000|2024-10-22 19:22:50|16793.01|16713.01|16792.76|16712.76|16793.01|16713.01|16792.76|16712.76|6
1729624980000|2024-10-22 19:23:00|16792.77|16712.77|16792.98|16712.98|16792.98|16712.98|16792.24|16712.24|8
1729624990000|2024-10-22 19:23:10|16793.19|16713.19|16793.71|16713.71|16793.71|16713.71|16792.98|16712.98|10
1729625000000|2024-10-22 19:23:20|16793.75|16713.75|16794.06|16714.06|16794.06|16714.06|16793.67|16713.67|10
1729625010000|2024-10-22 19:23:30|16793.97|16713.97|16793.58|16713.58|16793.97|16713.97|16793.58|16713.58|9
1729625020000|2024-10-22 19:23:40|16793.67|16713.67|16794.09|16714.09|16794.33|16714.33|16793.67|16713.67|9
1729625030000|2024-10-22 19:23:50|16794.11|16714.11|16794.02|16714.02|16794.17|16714.17|16793.66|16713.66|7
1729625040000|2024-10-22 19:24:00|16793.98|16713.98|16795.94|16715.94|16795.94|16715.94|16793.98|16713.98|8
1729625050000|2024-10-22 19:24:10|16795.92|16715.92|16796.34|16716.34|16796.34|16716.34|16795.11|16715.11|8
1729625060000|2024-10-22 19:24:20|16796.35|16716.35|16798.27|16718.27|16798.27|16718.27|16796.25|16716.25|10
1729625070000|2024-10-22 19:24:30|16799.08|16719.08|16807.1|16727.1|16807.1|16727.1|16799.08|16719.08|10
1729625080000|2024-10-22 19:24:40|16807|16727|16805.45|16725.45|16807.26|16727.26|16805.45|16725.45|10
1729625090000|2024-10-22 19:24:50|16805.14|16725.14|16805.25|16725.25|16805.89|16725.89|16805.14|16725.14|10
1729625100000|2024-10-22 19:25:00|16804.82|16724.82|16801.57|16721.57|16805.04|16725.04|16801.57|16721.57|10
1729625110000|2024-10-22 19:25:10|16801.24|16721.24|16794.08|16714.08|16801.24|16721.24|16794.08|16714.08|10
1729625120000|2024-10-22 19:25:20|16793.53|16713.53|16792.85|16712.85|16793.53|16713.53|16792.85|16712.85|10
1729625130000|2024-10-22 19:25:30|16791.69|16711.69|16790.56|16710.56|16791.69|16711.69|16790.48|16710.48|9
1729625140000|2024-10-22 19:25:40|16790.59|16710.59|16790.67|16710.67|16790.75|16710.75|16790.54|16710.54|10
1729625150000|2024-10-22 19:25:50|16790.68|16710.68|16789.82|16709.82|16790.76|16710.76|16788.79|16708.79|10
1729625160000|2024-10-22 19:26:00|16790.02|16710.02|16794.22|16714.22|16794.22|16714.22|16790.02|16710.02|10
1729625170000|2024-10-22 19:26:10|16794.31|16714.31|16794.49|16714.49|16794.9|16714.9|16794.25|16714.25|10
1729625180000|2024-10-22 19:26:20|16794.3|16714.3|16799.27|16719.27|16799.27|16719.27|16794.3|16714.3|10
1729625190000|2024-10-22 19:26:30|16799.47|16719.47|16799.65|16719.65|16799.66|16719.66|16799.31|16719.31|10
1729625200000|2024-10-22 19:26:40|16799.68|16719.68|16797.73|16717.73|16799.72|16719.72|16797.73|16717.73|10
1729625210000|2024-10-22 19:26:50|16797.67|16717.67|16798.38|16718.38|16798.38|16718.38|16797.52|16717.52|9
1729625220000|2024-10-22 19:27:00|16798.21|16718.21|16798.68|16718.68|16799.06|16719.06|16798.21|16718.21|9
1729625230000|2024-10-22 19:27:10|16798.76|16718.76|16795.5|16715.5|16798.76|16718.76|16795.5|16715.5|10
1729625240000|2024-10-22 19:27:20|16795.46|16715.46|16795.64|16715.64|16795.88|16715.88|16795.34|16715.34|10
1729625250000|2024-10-22 19:27:30|16795.34|16715.34|16794.18|16714.18|16795.34|16715.34|16794.18|16714.18|9
1729625260000|2024-10-22 19:27:40|16794.08|16714.08|16793.96|16713.96|16794.08|16714.08|16793.86|16713.86|10
1729625270000|2024-10-22 19:27:50|16793.89|16713.89|16794.23|16714.23|16794.26|16714.26|16793.73|16713.73|10
1729625280000|2024-10-22 19:28:00|16794.99|16714.99|16794.89|16714.89|16795.47|16715.47|16794.89|16714.89|9
1729625290000|2024-10-22 19:28:10|16795.11|16715.11|16795.05|16715.05|16795.17|16715.17|16795.05|16715.05|7
1729625300000|2024-10-22 19:28:20|16794.76|16714.76|16794.55|16714.55|16794.76|16714.76|16794.55|16714.55|10
1729625310000|2024-10-22 19:28:30|16794.52|16714.52|16794.1|16714.1|16794.52|16714.52|16794.09|16714.09|8
1729625320000|2024-10-22 19:28:40|16794.05|16714.05|16794.34|16714.34|16794.37|16714.37|16793.75|16713.75|9
1729625330000|2024-10-22 19:28:50|16794.28|16714.28|16794.03|16714.03|16794.34|16714.34|16793.96|16713.96|8
1729625340000|2024-10-22 19:29:00|16794.14|16714.14|16795.27|16715.27|16795.27|16715.27|16793.71|16713.71|9
1729625350000|2024-10-22 19:29:10|16795.51|16715.51|16795.62|16715.62|16796.56|16716.56|16795.34|16715.34|10
1729625360000|2024-10-22 19:29:20|16795.96|16715.96|16800.99|16720.99|16800.99|16720.99|16795.96|16715.96|10
1729625370000|2024-10-22 19:29:30|16801.48|16721.48|16799.86|16719.86|16801.48|16721.48|16799.86|16719.86|9
1729625380000|2024-10-22 19:29:40|16799.07|16719.07|16798.06|16718.06|16799.19|16719.19|16798.06|16718.06|10
1729625390000|2024-10-22 19:29:50|16798.01|16718.01|16799.14|16719.14|16799.14|16719.14|16797.81|16717.81|9
1729625400000|2024-10-22 19:30:00|16799.46|16719.46|16801.18|16721.18|16801.18|16721.18|16799.46|16719.46|9
1729625410000|2024-10-22 19:30:10|16801.83|16721.83|16801.73|16721.73|16802.15|16722.15|16801.73|16721.73|9
1729625420000|2024-10-22 19:30:20|16801.67|16721.67|16804.95|16724.95|16805.16|16725.16|16801.3|16721.3|10
1729625430000|2024-10-22 19:30:30|16804.68|16724.68|16803.9|16723.9|16804.68|16724.68|16803.9|16723.9|9
1729625440000|2024-10-22 19:30:40|16803.77|16723.77|16802.08|16722.08|16803.77|16723.77|16802.08|16722.08|10
1729625450000|2024-10-22 19:30:50|16801.94|16721.94|16800.22|16720.22|16802.03|16722.03|16800.22|16720.22|10
1729625460000|2024-10-22 19:31:00|16800.42|16720.42|16795.09|16715.09|16800.42|16720.42|16795.09|16715.09|10
1729625470000|2024-10-22 19:31:10|16793.31|16713.31|16793.23|16713.23|16793.44|16713.44|16792.71|16712.71|10
1729625480000|2024-10-22 19:31:20|16793.34|16713.34|16797.79|16717.79|16797.8|16717.8|16793.34|16713.34|10
1729625490000|2024-10-22 19:31:30|16797.72|16717.72|16796.13|16716.13|16798.13|16718.13|16796.13|16716.13|10
1729625500000|2024-10-22 19:31:40|16796.07|16716.07|16797.61|16717.61|16797.61|16717.61|16795.69|16715.69|10
1729625510000|2024-10-22 19:31:50|16797.58|16717.58|16797.69|16717.69|16797.69|16717.69|16797.33|16717.33|9
1729625520000|2024-10-22 19:32:00|16797.72|16717.72|16796.94|16716.94|16797.72|16717.72|16796.94|16716.94|10
1729625530000|2024-10-22 19:32:10|16796.82|16716.82|16792.61|16712.61|16796.83|16716.83|16792.61|16712.61|10
1729625540000|2024-10-22 19:32:20|16792.7|16712.7|16793.41|16713.41|16793.41|16713.41|16792.61|16712.61|9
1729625550000|2024-10-22 19:32:30|16793.7|16713.7|16793.2|16713.2|16794.3|16714.3|16793.2|16713.2|10
1729625560000|2024-10-22 19:32:40|16793.24|16713.24|16793.57|16713.57|16793.57|16713.57|16792.89|16712.89|10
1729625570000|2024-10-22 19:32:50|16793.69|16713.69|16793.18|16713.18|16793.71|16713.71|16792.89|16712.89|9
1729625580000|2024-10-22 19:33:00|16793.16|16713.16|16793.23|16713.23|16793.34|16713.34|16793.1|16713.1|9
1729625590000|2024-10-22 19:33:10|16793.3|16713.3|16793.53|16713.53|16793.55|16713.55|16793.3|16713.3|10
1729625600000|2024-10-22 19:33:20|16793.51|16713.51|16793.62|16713.62|16793.64|16713.64|16793.47|16713.47|9
1729625610000|2024-10-22 19:33:30|16793.6|16713.6|16793.37|16713.37|16793.64|16713.64|16793.24|16713.24|10
1729625620000|2024-10-22 19:33:40|16793.32|16713.32|16793.8|16713.8|16793.8|16713.8|16793.2|16713.2|8
1729625630000|2024-10-22 19:33:50|16794.1|16714.1|16794.24|16714.24|16794.24|16714.24|16793.85|16713.85|9
1729625640000|2024-10-22 19:34:00|16794.12|16714.12|16794.76|16714.76|16794.81|16714.81|16794.02|16714.02|9
1729625650000|2024-10-22 19:34:10|16795.02|16715.02|16796.86|16716.86|16796.86|16716.86|16795.02|16715.02|10
1729625660000|2024-10-22 19:34:20|16797.11|16717.11|16798.8|16718.8|16798.8|16718.8|16797.11|16717.11|10
1729625670000|2024-10-22 19:34:30|16798.75|16718.75|16796.85|16716.85|16799.05|16719.05|16796.85|16716.85|9
1729625680000|2024-10-22 19:34:40|16796.78|16716.78|16798.6|16718.6|16798.81|16718.81|16796.78|16716.78|10
1729625690000|2024-10-22 19:34:50|16798.57|16718.57|16798.63|16718.63|16798.68|16718.68|16798.42|16718.42|9
1729625700000|2024-10-22 19:35:00|16798.69|16718.69|16791.84|16711.84|16798.69|16718.69|16791.84|16711.84|10
1729625710000|2024-10-22 19:35:10|16790.98|16710.98|16790.94|16710.94|16790.98|16710.98|16790.41|16710.41|10
1729625720000|2024-10-22 19:35:20|16791.08|16711.08|16792.54|16712.54|16792.54|16712.54|16791.08|16711.08|9
1729625730000|2024-10-22 19:35:30|16792.48|16712.48|16792.11|16712.11|16792.8|16712.8|16792.07|16712.07|9
1729625740000|2024-10-22 19:35:40|16792.12|16712.12|16791.33|16711.33|16792.53|16712.53|16791.33|16711.33|9
1729625750000|2024-10-22 19:35:50|16790.8|16710.8|16790.75|16710.75|16791|16711|16790.75|16710.75|9
1729625760000|2024-10-22 19:36:00|16789.62|16709.62|16789.91|16709.91|16789.91|16709.91|16788.71|16708.71|10
1729625770000|2024-10-22 19:36:10|16789.88|16709.88|16791.31|16711.31|16791.31|16711.31|16789.88|16709.88|9
1729625780000|2024-10-22 19:36:20|16791.27|16711.27|16790.84|16710.84|16791.27|16711.27|16790.84|16710.84|9
1729625790000|2024-10-22 19:36:30|16790.76|16710.76|16783.11|16703.11|16790.76|16710.76|16783.11|16703.11|9
1729625800000|2024-10-22 19:36:40|16782.9|16702.9|16780.83|16700.83|16782.9|16702.9|16780.83|16700.83|10
1729625810000|2024-10-22 19:36:50|16780.53|16700.53|16779.98|16699.98|16780.53|16700.53|16779.75|16699.75|9
1729625820000|2024-10-22 19:37:00|16779.89|16699.89|16779.38|16699.38|16779.89|16699.89|16779.34|16699.34|10
1729625830000|2024-10-22 19:37:10|16779.35|16699.35|16779.19|16699.19|16779.46|16699.46|16779.19|16699.19|9
1729625840000|2024-10-22 19:37:20|16779.13|16699.13|16776.91|16696.91|16779.13|16699.13|16776.84|16696.84|10
1729625850000|2024-10-22 19:37:30|16776.46|16696.46|16773.56|16693.56|16776.46|16696.46|16773.56|16693.56|10
1729625860000|2024-10-22 19:37:40|16773.39|16693.39|16771.36|16691.36|16773.39|16693.39|16771.36|16691.36|10
1729625870000|2024-10-22 19:37:50|16771.3|16691.3|16770.79|16690.79|16771.3|16691.3|16770.72|16690.72|9
1729625880000|2024-10-22 19:38:00|16771.83|16691.83|16773.26|16693.26|16773.43|16693.43|16771.83|16691.83|10
1729625890000|2024-10-22 19:38:10|16773.49|16693.49|16776.79|16696.79|16776.79|16696.79|16773.49|16693.49|10
1729625900000|2024-10-22 19:38:20|16776.9|16696.9|16778.89|16698.89|16778.89|16698.89|16776.9|16696.9|10
1729625910000|2024-10-22 19:38:30|16778.97|16698.97|16780.47|16700.47|16780.47|16700.47|16778.97|16698.97|10
1729625920000|2024-10-22 19:38:40|16780.38|16700.38|16781.56|16701.56|16781.56|16701.56|16780.38|16700.38|9
1729625930000|2024-10-22 19:38:50|16781.61|16701.61|16782.12|16702.12|16782.54|16702.54|16781.61|16701.61|7
1729625940000|2024-10-22 19:39:00|16782.39|16702.39|16782.49|16702.49|16782.51|16702.51|16782.33|16702.33|10
1729625950000|2024-10-22 19:39:10|16782.48|16702.48|16780.81|16700.81|16782.48|16702.48|16780.81|16700.81|10
1729625960000|2024-10-22 19:39:20|16780.84|16700.84|16777.19|16697.19|16781|16701|16777.19|16697.19|10
1729625970000|2024-10-22 19:39:30|16777.03|16697.03|16775|16695|16777.38|16697.38|16775|16695|10
1729625980000|2024-10-22 19:39:40|16774.84|16694.84|16772.16|16692.16|16774.84|16694.84|16772.16|16692.16|10
1729625990000|2024-10-22 19:39:50|16771.31|16691.31|16768.87|16688.87|16771.36|16691.36|16768.87|16688.87|10
1729626000000|2024-10-22 19:40:00|16769.01|16689.01|16768.38|16688.38|16769.18|16689.18|16768.26|16688.26|10
1729626010000|2024-10-22 19:40:10|16768.25|16688.25|16767.16|16687.16|16768.41|16688.41|16767.12|16687.12|9
1729626020000|2024-10-22 19:40:20|16767.07|16687.07|16767.61|16687.61|16767.61|16687.61|16767.07|16687.07|10
1729626030000|2024-10-22 19:40:30|16767.69|16687.69|16766.2|16686.2|16767.74|16687.74|16766.2|16686.2|9
1729626040000|2024-10-22 19:40:40|16766.11|16686.11|16764.43|16684.43|16766.11|16686.11|16764.43|16684.43|10
1729626050000|2024-10-22 19:40:50|16764.45|16684.45|16765.57|16685.57|16765.57|16685.57|16764.45|16684.45|10
1729626060000|2024-10-22 19:41:00|16765.61|16685.61|16765.2|16685.2|16765.89|16685.89|16765.19|16685.19|10
1729626070000|2024-10-22 19:41:10|16765.13|16685.13|16764.68|16684.68|16765.24|16685.24|16764.68|16684.68|10
1729626080000|2024-10-22 19:41:20|16764.7|16684.7|16764.93|16684.93|16765.64|16685.64|16764.7|16684.7|9
1729626090000|2024-10-22 19:41:30|16765.46|16685.46|16765.16|16685.16|16765.54|16685.54|16765.16|16685.16|9
1729626100000|2024-10-22 19:41:40|16765.21|16685.21|16764.43|16684.43|16765.46|16685.46|16764.42|16684.42|10
1729626110000|2024-10-22 19:41:50|16764.5|16684.5|16764.78|16684.78|16764.78|16684.78|16764.22|16684.22|10
1729626120000|2024-10-22 19:42:00|16764.77|16684.77|16764.33|16684.33|16764.77|16684.77|16764.33|16684.33|10
1729626130000|2024-10-22 19:42:10|16764.28|16684.28|16765.37|16685.37|16765.37|16685.37|16764.28|16684.28|10
1729626140000|2024-10-22 19:42:20|16764.9|16684.9|16766.21|16686.21|16766.28|16686.28|16764.9|16684.9|8
1729626150000|2024-10-22 19:42:30|16766.38|16686.38|16767.94|16687.94|16767.97|16687.97|16766.38|16686.38|10
1729626160000|2024-10-22 19:42:40|16767.98|16687.98|16768.12|16688.12|16768.23|16688.23|16767.94|16687.94|10
1729626170000|2024-10-22 19:42:50|16768.38|16688.38|16769.15|16689.15|16769.15|16689.15|16768.38|16688.38|10
1729626180000|2024-10-22 19:43:00|16769.13|16689.13|16768.73|16688.73|16769.13|16689.13|16768.72|16688.72|9
1729626190000|2024-10-22 19:43:10|16768.67|16688.67|16769.15|16689.15|16769.15|16689.15|16768.67|16688.67|8
1729626200000|2024-10-22 19:43:20|16769.19|16689.19|16770.53|16690.53|16770.53|16690.53|16769.16|16689.16|8
1729626210000|2024-10-22 19:43:30|16770.71|16690.71|16771.99|16691.99|16771.99|16691.99|16770.71|16690.71|10
1729626220000|2024-10-22 19:43:40|16772.64|16692.64|16773.46|16693.46|16773.96|16693.96|16772.64|16692.64|10
1729626230000|2024-10-22 19:43:50|16773.68|16693.68|16777.2|16697.2|16777.34|16697.34|16773.68|16693.68|10
1729626240000|2024-10-22 19:44:00|16777.84|16697.84|16780.18|16700.18|16780.29|16700.29|16777.84|16697.84|9
1729626250000|2024-10-22 19:44:10|16780.21|16700.21|16780.71|16700.71|16780.91|16700.91|16780.21|16700.21|10
1729626260000|2024-10-22 19:44:20|16780.3|16700.3|16781.58|16701.58|16781.58|16701.58|16780.03|16700.03|10
1729626270000|2024-10-22 19:44:30|16781.74|16701.74|16782.53|16702.53|16782.53|16702.53|16781.74|16701.74|10
1729626280000|2024-10-22 19:44:40|16782.55|16702.55|16783.34|16703.34|16783.34|16703.34|16782.55|16702.55|10
1729626290000|2024-10-22 19:44:50|16783.3|16703.3|16783.98|16703.98|16783.98|16703.98|16783.3|16703.3|10
1729626300000|2024-10-22 19:45:00|16783.9|16703.9|16787.7|16707.7|16787.7|16707.7|16783.9|16703.9|10
1729626310000|2024-10-22 19:45:10|16788.27|16708.27|16790.65|16710.65|16790.65|16710.65|16788.27|16708.27|10
1729626320000|2024-10-22 19:45:20|16790.41|16710.41|16790.54|16710.54|16790.87|16710.87|16790.41|16710.41|10
1729626330000|2024-10-22 19:45:30|16790.77|16710.77|16793.19|16713.19|16793.19|16713.19|16790.77|16710.77|9
1729626340000|2024-10-22 19:45:40|16793.84|16713.84|16799.16|16719.16|16799.16|16719.16|16793.84|16713.84|10
1729626350000|2024-10-22 19:45:50|16799.23|16719.23|16800.3|16720.3|16800.3|16720.3|16799.23|16719.23|9
1729626360000|2024-10-22 19:46:00|16800.4|16720.4|16800.82|16720.82|16800.97|16720.97|16800.4|16720.4|10
1729626370000|2024-10-22 19:46:10|16801.6|16721.6|16803.76|16723.76|16803.76|16723.76|16801.6|16721.6|10
1729626380000|2024-10-22 19:46:20|16803.99|16723.99|16803.9|16723.9|16804.92|16724.92|16803.81|16723.81|9
1729626390000|2024-10-22 19:46:30|16803.85|16723.85|16803.23|16723.23|16804.08|16724.08|16803.23|16723.23|10
1729626400000|2024-10-22 19:46:40|16802.49|16722.49|16802.92|16722.92|16802.92|16722.92|16802.28|16722.28|10
1729626410000|2024-10-22 19:46:50|16803.26|16723.26|16802.14|16722.14|16803.52|16723.52|16802.14|16722.14|10
1729626420000|2024-10-22 19:47:00|16802.38|16722.38|16803.06|16723.06|16803.29|16723.29|16802.38|16722.38|10
1729626430000|2024-10-22 19:47:10|16802.84|16722.84|16803.95|16723.95|16803.95|16723.95|16802.84|16722.84|10
1729626440000|2024-10-22 19:47:20|16804.19|16724.19|16804.39|16724.39|16804.65|16724.65|16803.85|16723.85|10
1729626450000|2024-10-22 19:47:30|16804.38|16724.38|16804.6|16724.6|16804.6|16724.6|16803.92|16723.92|10
1729626460000|2024-10-22 19:47:40|16804.22|16724.22|16805.03|16725.03|16805.03|16725.03|16804.22|16724.22|10
1729626470000|2024-10-22 19:47:50|16804.78|16724.78|16804.13|16724.13|16804.93|16724.93|16804.13|16724.13|10
1729626480000|2024-10-22 19:48:00|16803.97|16723.97|16802|16722|16804|16724|16801.99|16721.99|10
1729626490000|2024-10-22 19:48:10|16801.77|16721.77|16802.61|16722.61|16802.61|16722.61|16801.73|16721.73|10
1729626500000|2024-10-22 19:48:20|16802.78|16722.78|16801.64|16721.64|16802.78|16722.78|16801.64|16721.64|9
1729626510000|2024-10-22 19:48:30|16801.43|16721.43|16800.43|16720.43|16801.43|16721.43|16800.42|16720.42|9
1729626520000|2024-10-22 19:48:40|16800.29|16720.29|16801.06|16721.06|16801.06|16721.06|16800.18|16720.18|9
1729626530000|2024-10-22 19:48:50|16800.59|16720.59|16800.13|16720.13|16800.67|16720.67|16800.13|16720.13|9
1729626540000|2024-10-22 19:49:00|16800.05|16720.05|16800.7|16720.7|16800.98|16720.98|16799.49|16719.49|9
1729626550000|2024-10-22 19:49:10|16800.41|16720.41|16800.55|16720.55|16800.99|16720.99|16800.06|16720.06|10
1729626560000|2024-10-22 19:49:20|16800.2|16720.2|16796.67|16716.67|16800.2|16720.2|16796.67|16716.67|10
1729626570000|2024-10-22 19:49:30|16796.59|16716.59|16795.76|16715.76|16796.59|16716.59|16795.76|16715.76|10
1729626580000|2024-10-22 19:49:40|16795.65|16715.65|16795.54|16715.54|16795.78|16715.78|16795.31|16715.31|10
1729626590000|2024-10-22 19:49:50|16795.35|16715.35|16795.17|16715.17|16795.58|16715.58|16795.16|16715.16|10
1729626600000|2024-10-22 19:50:00|16795.07|16715.07|16796.76|16716.76|16796.76|16716.76|16795.02|16715.02|9
1729626610000|2024-10-22 19:50:10|16796.55|16716.55|16796.73|16716.73|16796.73|16716.73|16796.22|16716.22|10
1729626620000|2024-10-22 19:50:20|16797.62|16717.62|16795.29|16715.29|16797.7|16717.7|16795.29|16715.29|8
1729626630000|2024-10-22 19:50:30|16795.22|16715.22|16793.78|16713.78|16795.22|16715.22|16793.54|16713.54|9
1729626640000|2024-10-22 19:50:40|16793.84|16713.84|16797.73|16717.73|16798.57|16718.57|16793.84|16713.84|9
1729626650000|2024-10-22 19:50:50|16797.79|16717.79|16797.01|16717.01|16797.79|16717.79|16796.78|16716.78|10
1729626660000|2024-10-22 19:51:00|16797.06|16717.06|16796.59|16716.59|16797.06|16717.06|16796.59|16716.59|10
1729626670000|2024-10-22 19:51:10|16796.54|16716.54|16797.21|16717.21|16797.21|16717.21|16796.26|16716.26|9
1729626680000|2024-10-22 19:51:20|16797.4|16717.4|16798.92|16718.92|16798.92|16718.92|16797.4|16717.4|10
1729626690000|2024-10-22 19:51:30|16799.14|16719.14|16797.21|16717.21|16799.21|16719.21|16797.14|16717.14|10
1729626700000|2024-10-22 19:51:40|16797.01|16717.01|16795.68|16715.68|16797.01|16717.01|16795.68|16715.68|10
1729626710000|2024-10-22 19:51:50|16795.37|16715.37|16794.32|16714.32|16795.37|16715.37|16794.32|16714.32|9
1729626720000|2024-10-22 19:52:00|16793.62|16713.62|16793.96|16713.96|16794.5|16714.5|16793.62|16713.62|10
1729626730000|2024-10-22 19:52:10|16793.66|16713.66|16792.32|16712.32|16793.66|16713.66|16792.17|16712.17|10
1729626740000|2024-10-22 19:52:20|16792.15|16712.15|16790.82|16710.82|16792.25|16712.25|16790.82|16710.82|10
1729626750000|2024-10-22 19:52:30|16790.25|16710.25|16789.55|16709.55|16790.25|16710.25|16789.55|16709.55|9
1729626760000|2024-10-22 19:52:40|16789.56|16709.56|16789.34|16709.34|16789.61|16709.61|16789.16|16709.16|10
1729626770000|2024-10-22 19:52:50|16789.37|16709.37|16788.8|16708.8|16789.37|16709.37|16788.7|16708.7|9
1729626780000|2024-10-22 19:53:00|16788.74|16708.74|16788.64|16708.64|16789.03|16709.03|16788.64|16708.64|10
1729626790000|2024-10-22 19:53:10|16789|16709|16789.54|16709.54|16789.66|16709.66|16789|16709|9
1729626800000|2024-10-22 19:53:20|16789.53|16709.53|16786.99|16706.99|16789.53|16709.53|16786.99|16706.99|9
1729626810000|2024-10-22 19:53:30|16786.83|16706.83|16786.71|16706.71|16786.83|16706.83|16785.91|16705.91|10
1729626820000|2024-10-22 19:53:40|16786.76|16706.76|16786.9|16706.9|16787.09|16707.09|16786.76|16706.76|10
1729626830000|2024-10-22 19:53:50|16786.92|16706.92|16787.96|16707.96|16788.04|16708.04|16786.92|16706.92|9
1729626840000|2024-10-22 19:54:00|16788.17|16708.17|16787.39|16707.39|16788.3|16708.3|16787.33|16707.33|10
1729626850000|2024-10-22 19:54:10|16787.33|16707.33|16786.03|16706.03|16787.33|16707.33|16786.03|16706.03|10
1729626860000|2024-10-22 19:54:20|16785.91|16705.91|16787.36|16707.36|16787.36|16707.36|16785.8|16705.8|9
1729626870000|2024-10-22 19:54:30|16788.01|16708.01|16789.49|16709.49|16789.57|16709.57|16788.01|16708.01|9
1729626880000|2024-10-22 19:54:40|16789.35|16709.35|16789.1|16709.1|16789.35|16709.35|16788.93|16708.93|10
1729626890000|2024-10-22 19:54:50|16789.18|16709.18|16789.95|16709.95|16790.22|16710.22|16789.18|16709.18|9
1729626900000|2024-10-22 19:55:00|16789.85|16709.85|16789.97|16709.97|16790.28|16710.28|16789.85|16709.85|10
1729626910000|2024-10-22 19:55:10|16789.73|16709.73|16789.47|16709.47|16789.73|16709.73|16789.47|16709.47|8
1729626920000|2024-10-22 19:55:20|16789.46|16709.46|16788.21|16708.21|16789.46|16709.46|16787.93|16707.93|10
1729626930000|2024-10-22 19:55:30|16788.38|16708.38|16786.61|16706.61|16788.38|16708.38|16785.63|16705.63|9
1729626940000|2024-10-22 19:55:40|16786.55|16706.55|16783.08|16703.08|16786.89|16706.89|16781.74|16701.74|10
1729626950000|2024-10-22 19:55:50|16783.19|16703.19|16783.96|16703.96|16783.96|16703.96|16783.18|16703.18|6
1729626960000|2024-10-22 19:56:00|16784.46|16704.46|16784.44|16704.44|16784.72|16704.72|16783.98|16703.98|10
1729626970000|2024-10-22 19:56:10|16784.49|16704.49|16782.13|16702.13|16784.5|16704.5|16782.07|16702.07|9
1729626980000|2024-10-22 19:56:20|16782.02|16702.02|16780.18|16700.18|16782.02|16702.02|16780.18|16700.18|10
1729626990000|2024-10-22 19:56:30|16779.93|16699.93|16779.42|16699.42|16779.93|16699.93|16779.28|16699.28|10
1729627000000|2024-10-22 19:56:40|16779.49|16699.49|16779.21|16699.21|16779.62|16699.62|16779.21|16699.21|10
1729627010000|2024-10-22 19:56:50|16779.19|16699.19|16778.53|16698.53|16779.19|16699.19|16778.45|16698.45|10
1729627020000|2024-10-22 19:57:00|16778.44|16698.44|16775.92|16695.92|16778.46|16698.46|16775.92|16695.92|10
1729627030000|2024-10-22 19:57:10|16775.75|16695.75|16773.65|16693.65|16775.75|16695.75|16773.63|16693.63|9
1729627040000|2024-10-22 19:57:20|16773.35|16693.35|16772.85|16692.85|16773.35|16693.35|16772.7|16692.7|9
1729627050000|2024-10-22 19:57:30|16773.29|16693.29|16773.77|16693.77|16774.31|16694.31|16772.58|16692.58|10
1729627060000|2024-10-22 19:57:40|16773.68|16693.68|16773.07|16693.07|16773.68|16693.68|16772.64|16692.64|10
1729627070000|2024-10-22 19:57:50|16773.05|16693.05|16773.47|16693.47|16773.47|16693.47|16773.05|16693.05|9
1729627080000|2024-10-22 19:58:00|16773.6|16693.6|16776.39|16696.39|16776.39|16696.39|16773.34|16693.34|10
1729627090000|2024-10-22 19:58:10|16776.27|16696.27|16781.66|16701.66|16781.66|16701.66|16776.27|16696.27|10
1729627100000|2024-10-22 19:58:20|16782.59|16702.59|16783.07|16703.07|16783.37|16703.37|16782.15|16702.15|10
1729627110000|2024-10-22 19:58:30|16783.4|16703.4|16783.29|16703.29|16783.5|16703.5|16782.38|16702.38|10
1729627120000|2024-10-22 19:58:40|16783.31|16703.31|16784.78|16704.78|16784.78|16704.78|16783.31|16703.31|10
1729627130000|2024-10-22 19:58:50|16785.25|16705.25|16785.41|16705.41|16785.56|16705.56|16785.25|16705.25|10
1729627140000|2024-10-22 19:59:00|16783.66|16703.66|16784.96|16704.96|16786.62|16706.62|16783.53|16703.53|10
1729627150000|2024-10-22 19:59:10|16784.73|16704.73|16783.17|16703.17|16784.73|16704.73|16783.07|16703.07|10
1729627160000|2024-10-22 19:59:20|16782.84|16702.84|16781.41|16701.41|16782.84|16702.84|16781.41|16701.41|10
1729627170000|2024-10-22 19:59:30|16780.62|16700.62|16779.22|16699.22|16780.62|16700.62|16778.58|16698.58|10
1729627180000|2024-10-22 19:59:40|16779.18|16699.18|16777.18|16697.18|16779.18|16699.18|16777.18|16697.18|10
1729627190000|2024-10-22 19:59:50|16777.37|16697.37|16776.39|16696.39|16777.5|16697.5|16776.39|16696.39|10
1729627200000|2024-10-22 20:00:00|16776.45|16696.45|16774.76|16694.76|16776.52|16696.52|16774.76|16694.76|10
1729627210000|2024-10-22 20:00:10|16774.97|16694.97|16774.49|16694.49|16774.97|16694.97|16774.04|16694.04|10
1729627220000|2024-10-22 20:00:20|16774.45|16694.45|16769.77|16689.77|16774.62|16694.62|16769.77|16689.77|10
1729627230000|2024-10-22 20:00:30|16769.28|16689.28|16765.65|16685.65|16769.28|16689.28|16765.65|16685.65|10
1729627240000|2024-10-22 20:00:40|16766.19|16686.19|16762.38|16682.38|16766.47|16686.47|16762.38|16682.38|10
1729627250000|2024-10-22 20:00:50|16762.09|16682.09|16761.95|16681.95|16762.48|16682.48|16761.68|16681.68|10
1729627260000|2024-10-22 20:01:00|16761.77|16681.77|16763.13|16683.13|16763.13|16683.13|16761.68|16681.68|10
1729627270000|2024-10-22 20:01:10|16763.15|16683.15|16763.77|16683.77|16763.93|16683.93|16763.11|16683.11|10
1729627280000|2024-10-22 20:01:20|16763.71|16683.71|16763.71|16683.71|16763.71|16683.71|16763.32|16683.32|10
1729627290000|2024-10-22 20:01:30|16764.08|16684.08|16761.26|16681.26|16765.04|16685.04|16761.26|16681.26|10
1729627300000|2024-10-22 20:01:40|16761.14|16681.14|16763.51|16683.51|16763.51|16683.51|16761.04|16681.04|10
1729627310000|2024-10-22 20:01:50|16763.58|16683.58|16761.73|16681.73|16763.64|16683.64|16761.2|16681.2|10
1729627320000|2024-10-22 20:02:00|16761.6|16681.6|16762.03|16682.03|16762.29|16682.29|16761.6|16681.6|10
1729627330000|2024-10-22 20:02:10|16761.97|16681.97|16760.94|16680.94|16761.97|16681.97|16760.7|16680.7|10
1729627340000|2024-10-22 20:02:20|16760.71|16680.71|16761.53|16681.53|16761.53|16681.53|16760.71|16680.71|10
1729627350000|2024-10-22 20:02:30|16762.11|16682.11|16764.39|16684.39|16764.39|16684.39|16762.11|16682.11|10
1729627360000|2024-10-22 20:02:40|16764.75|16684.75|16766.97|16686.97|16767.17|16687.17|16764.75|16684.75|10
1729627370000|2024-10-22 20:02:50|16767.75|16687.75|16767.92|16687.92|16767.92|16687.92|16767.71|16687.71|10
1729627380000|2024-10-22 20:03:00|16768.34|16688.34|16767.79|16687.79|16768.34|16688.34|16767.74|16687.74|10
1729627390000|2024-10-22 20:03:10|16767.82|16687.82|16768.08|16688.08|16768.23|16688.23|16767.82|16687.82|10
1729627400000|2024-10-22 20:03:20|16768.22|16688.22|16768.39|16688.39|16768.41|16688.41|16768.22|16688.22|7
1729627410000|2024-10-22 20:03:30|16768.38|16688.38|16768.73|16688.73|16768.73|16688.73|16768.36|16688.36|8
1729627420000|2024-10-22 20:03:40|16768.72|16688.72|16770.97|16690.97|16770.97|16690.97|16768.72|16688.72|10
1729627430000|2024-10-22 20:03:50|16771.05|16691.05|16774.72|16694.72|16774.72|16694.72|16770.92|16690.92|8
1729627440000|2024-10-22 20:04:00|16775.42|16695.42|16778.43|16698.43|16778.43|16698.43|16775.42|16695.42|10
1729627450000|2024-10-22 20:04:10|16778.94|16698.94|16781.97|16701.97|16781.97|16701.97|16778.94|16698.94|10
1729627460000|2024-10-22 20:04:20|16782.2|16702.2|16782.77|16702.77|16782.8|16702.8|16782.2|16702.2|10
1729627470000|2024-10-22 20:04:30|16783.05|16703.05|16784.62|16704.62|16784.62|16704.62|16783.05|16703.05|10
1729627480000|2024-10-22 20:04:40|16784.76|16704.76|16786.18|16706.18|16786.18|16706.18|16784.76|16704.76|9
1729627490000|2024-10-22 20:04:50|16786.19|16706.19|16787.01|16707.01|16787.01|16707.01|16786.19|16706.19|10
1729627500000|2024-10-22 20:05:00|16787.49|16707.49|16788.58|16708.58|16788.58|16708.58|16787.48|16707.48|9
1729627510000|2024-10-22 20:05:10|16788.64|16708.64|16788.21|16708.21|16788.64|16708.64|16788.15|16708.15|10
1729627520000|2024-10-22 20:05:20|16788.16|16708.16|16787.78|16707.78|16788.31|16708.31|16787.73|16707.73|10
1729627530000|2024-10-22 20:05:30|16787.86|16707.86|16788.14|16708.14|16788.14|16708.14|16787.52|16707.52|10
1729627540000|2024-10-22 20:05:40|16788.4|16708.4|16788.34|16708.34|16788.5|16708.5|16788.17|16708.17|10
1729627550000|2024-10-22 20:05:50|16788.45|16708.45|16788.35|16708.35|16788.92|16708.92|16788.32|16708.32|9
1729627560000|2024-10-22 20:06:00|16788.33|16708.33|16787.29|16707.29|16788.33|16708.33|16787.29|16707.29|10
1729627570000|2024-10-22 20:06:10|16787.04|16707.04|16786.55|16706.55|16787.21|16707.21|16786.14|16706.14|8
1729627580000|2024-10-22 20:06:20|16786.65|16706.65|16786.51|16706.51|16786.85|16706.85|16786.33|16706.33|10
1729627590000|2024-10-22 20:06:30|16786.26|16706.26|16786.83|16706.83|16786.83|16706.83|16785.6|16705.6|10
1729627600000|2024-10-22 20:06:40|16786.73|16706.73|16786.81|16706.81|16787.03|16707.03|16786.51|16706.51|9
1729627610000|2024-10-22 20:06:50|16786.89|16706.89|16790.1|16710.1|16790.1|16710.1|16786.89|16706.89|9
1729627620000|2024-10-22 20:07:00|16790.23|16710.23|16787.9|16707.9|16790.23|16710.23|16787.9|16707.9|10
1729627630000|2024-10-22 20:07:10|16787.92|16707.92|16786.38|16706.38|16787.92|16707.92|16786.38|16706.38|10
1729627640000|2024-10-22 20:07:20|16785.95|16705.95|16785.39|16705.39|16786.85|16706.85|16785.39|16705.39|10
1729627650000|2024-10-22 20:07:30|16785.15|16705.15|16784.82|16704.82|16785.15|16705.15|16784.82|16704.82|7
1729627660000|2024-10-22 20:07:40|16784.85|16704.85|16785.41|16705.41|16785.56|16705.56|16784.85|16704.85|10
1729627670000|2024-10-22 20:07:50|16785.49|16705.49|16785.51|16705.51|16785.74|16705.74|16785.17|16705.17|9
1729627680000|2024-10-22 20:08:00|16785.72|16705.72|16786.04|16706.04|16786.04|16706.04|16785.64|16705.64|9
1729627690000|2024-10-22 20:08:10|16784.7|16704.7|16786.59|16706.59|16787.02|16707.02|16784.7|16704.7|10
1729627700000|2024-10-22 20:08:20|16786.51|16706.51|16786.6|16706.6|16786.63|16706.63|16786.32|16706.32|9
1729627710000|2024-10-22 20:08:30|16786.62|16706.62|16785.57|16705.57|16786.62|16706.62|16785.57|16705.57|10
1729627720000|2024-10-22 20:08:40|16785.68|16705.68|16782.81|16702.81|16785.68|16705.68|16782.44|16702.44|10
1729627730000|2024-10-22 20:08:50|16782.8|16702.8|16781.53|16701.53|16782.8|16702.8|16781.42|16701.42|10
1729627740000|2024-10-22 20:09:00|16781.4|16701.4|16781.52|16701.52|16781.61|16701.61|16781.4|16701.4|10
1729627750000|2024-10-22 20:09:10|16781.51|16701.51|16779.19|16699.19|16781.79|16701.79|16779.1|16699.1|9
1729627760000|2024-10-22 20:09:20|16779.13|16699.13|16779.26|16699.26|16779.26|16699.26|16778.4|16698.4|10
1729627770000|2024-10-22 20:09:30|16779.32|16699.32|16780.57|16700.57|16780.57|16700.57|16779.23|16699.23|9
1729627780000|2024-10-22 20:09:40|16780.59|16700.59|16780.75|16700.75|16781.48|16701.48|16780.59|16700.59|9
1729627790000|2024-10-22 20:09:50|16780.6|16700.6|16780.5|16700.5|16780.62|16700.62|16780.44|16700.44|9
1729627800000|2024-10-22 20:10:00|16780.48|16700.48|16780.07|16700.07|16780.48|16700.48|16779.96|16699.96|10
1729627810000|2024-10-22 20:10:10|16780.05|16700.05|16780.63|16700.63|16780.63|16700.63|16780.05|16700.05|9
1729627820000|2024-10-22 20:10:20|16780.61|16700.61|16780.89|16700.89|16781.1|16701.1|16780.61|16700.61|10
1729627830000|2024-10-22 20:10:30|16780.84|16700.84|16780.68|16700.68|16780.84|16700.84|16780.67|16700.67|9
1729627840000|2024-10-22 20:10:40|16780.32|16700.32|16779.85|16699.85|16780.63|16700.63|16779.85|16699.85|9
1729627850000|2024-10-22 20:10:50|16779.86|16699.86|16780.1|16700.1|16780.22|16700.22|16779.86|16699.86|9
1729627860000|2024-10-22 20:11:00|16780.28|16700.28|16779.81|16699.81|16780.52|16700.52|16779.81|16699.81|8
1729627870000|2024-10-22 20:11:10|16779.74|16699.74|16776.31|16696.31|16779.74|16699.74|16776.31|16696.31|10
1729627880000|2024-10-22 20:11:20|16776.16|16696.16|16776.11|16696.11|16776.25|16696.25|16776.03|16696.03|10
1729627890000|2024-10-22 20:11:30|16776.19|16696.19|16776.84|16696.84|16776.84|16696.84|16776.18|16696.18|10
1729627900000|2024-10-22 20:11:40|16777.03|16697.03|16776.63|16696.63|16777.2|16697.2|16776.63|16696.63|10
1729627910000|2024-10-22 20:11:50|16776.5|16696.5|16776.16|16696.16|16776.53|16696.53|16776.15|16696.15|7
1729627920000|2024-10-22 20:12:00|16776.12|16696.12|16775.84|16695.84|16776.12|16696.12|16775.83|16695.83|9
1729627930000|2024-10-22 20:12:10|16775.75|16695.75|16775.3|16695.3|16775.75|16695.75|16775.21|16695.21|9
1729627940000|2024-10-22 20:12:20|16775.39|16695.39|16777.59|16697.59|16777.89|16697.89|16775.2|16695.2|10
1729627950000|2024-10-22 20:12:30|16777.58|16697.58|16777.48|16697.48|16778.88|16698.88|16777.48|16697.48|9
1729627960000|2024-10-22 20:12:40|16777.5|16697.5|16777.68|16697.68|16777.69|16697.69|16777.5|16697.5|8
1729627970000|2024-10-22 20:12:50|16777.78|16697.78|16777.65|16697.65|16777.88|16697.88|16777.57|16697.57|9
1729627980000|2024-10-22 20:13:00|16777.52|16697.52|16777.43|16697.43|16777.82|16697.82|16777.23|16697.23|10
1729627990000|2024-10-22 20:13:10|16777.41|16697.41|16777.04|16697.04|16777.42|16697.42|16777.04|16697.04|10
1729628000000|2024-10-22 20:13:20|16776.99|16696.99|16777.15|16697.15|16778.24|16698.24|16776.77|16696.77|10
1729628010000|2024-10-22 20:13:30|16777.48|16697.48|16777.06|16697.06|16777.48|16697.48|16776.96|16696.96|10
1729628020000|2024-10-22 20:13:40|16777.03|16697.03|16777.56|16697.56|16777.56|16697.56|16776.99|16696.99|9
1729628030000|2024-10-22 20:13:50|16777.88|16697.88|16778.27|16698.27|16778.27|16698.27|16777.74|16697.74|8
1729628040000|2024-10-22 20:14:00|16778.18|16698.18|16778.04|16698.04|16778.49|16698.49|16778.01|16698.01|9
1729628050000|2024-10-22 20:14:10|16777.89|16697.89|16778.15|16698.15|16778.17|16698.17|16777.89|16697.89|8
1729628060000|2024-10-22 20:14:20|16778.13|16698.13|16777.76|16697.76|16778.14|16698.14|16777.76|16697.76|9
1729628070000|2024-10-22 20:14:30|16777.64|16697.64|16778.06|16698.06|16778.06|16698.06|16777.61|16697.61|10
1729628080000|2024-10-22 20:14:40|16777.75|16697.75|16776.7|16696.7|16777.75|16697.75|16776.69|16696.69|10
1729628090000|2024-10-22 20:14:50|16776.52|16696.52|16775.76|16695.76|16776.52|16696.52|16775.76|16695.76|10
1729628100000|2024-10-22 20:15:00|16775.73|16695.73|16774.38|16694.38|16775.73|16695.73|16774.38|16694.38|8
1729628110000|2024-10-22 20:15:10|16774.01|16694.01|16772.13|16692.13|16774.01|16694.01|16772.13|16692.13|10
1729628120000|2024-10-22 20:15:20|16772.12|16692.12|16773.42|16693.42|16773.42|16693.42|16772.12|16692.12|9
1729628130000|2024-10-22 20:15:30|16773.56|16693.56|16775.25|16695.25|16775.25|16695.25|16773.56|16693.56|9
1729628140000|2024-10-22 20:15:40|16775.75|16695.75|16777.83|16697.83|16777.83|16697.83|16775.75|16695.75|10
1729628150000|2024-10-22 20:15:50|16778.55|16698.55|16779.37|16699.37|16779.37|16699.37|16778.55|16698.55|9
1729628160000|2024-10-22 20:16:00|16779.66|16699.66|16779.54|16699.54|16779.66|16699.66|16779.13|16699.13|10
1729628170000|2024-10-22 20:16:10|16779.74|16699.74|16779.54|16699.54|16779.76|16699.76|16779.48|16699.48|10
1729628180000|2024-10-22 20:16:20|16779.53|16699.53|16779.34|16699.34|16779.55|16699.55|16779.06|16699.06|9
1729628190000|2024-10-22 20:16:30|16779.38|16699.38|16779.13|16699.13|16779.47|16699.47|16778.91|16698.91|10
1729628200000|2024-10-22 20:16:40|16779.21|16699.21|16778.95|16698.95|16779.41|16699.41|16778.95|16698.95|10
1729628210000|2024-10-22 20:16:50|16778.83|16698.83|16779.42|16699.42|16779.46|16699.46|16778.83|16698.83|7
1729628220000|2024-10-22 20:17:00|16779.45|16699.45|16781.97|16701.97|16781.97|16701.97|16779.44|16699.44|10
1729628230000|2024-10-22 20:17:10|16782.07|16702.07|16782.99|16702.99|16783.92|16703.92|16782.07|16702.07|10
1729628240000|2024-10-22 20:17:20|16782.91|16702.91|16779.77|16699.77|16782.91|16702.91|16779.77|16699.77|9
1729628250000|2024-10-22 20:17:30|16779.76|16699.76|16783.4|16703.4|16783.4|16703.4|16779.76|16699.76|10
1729628260000|2024-10-22 20:17:40|16783.3|16703.3|16783.37|16703.37|16783.56|16703.56|16782.85|16702.85|10
1729628270000|2024-10-22 20:17:50|16783.38|16703.38|16783.98|16703.98|16783.98|16703.98|16783.38|16703.38|9
1729628280000|2024-10-22 20:18:00|16784.11|16704.11|16783.65|16703.65|16784.21|16704.21|16783.15|16703.15|9
1729628290000|2024-10-22 20:18:10|16783.84|16703.84|16783.24|16703.24|16783.87|16703.87|16783.23|16703.23|10
1729628300000|2024-10-22 20:18:20|16784.2|16704.2|16786.72|16706.72|16786.72|16706.72|16783.85|16703.85|10
1729628310000|2024-10-22 20:18:30|16787.12|16707.12|16789.67|16709.67|16789.67|16709.67|16787.12|16707.12|10
1729628320000|2024-10-22 20:18:40|16789.96|16709.96|16790.54|16710.54|16790.61|16710.61|16789.96|16709.96|10
1729628330000|2024-10-22 20:18:50|16790.86|16710.86|16791.56|16711.56|16791.63|16711.63|16790.86|16710.86|9
1729628340000|2024-10-22 20:19:00|16791.53|16711.53|16789.16|16709.16|16791.53|16711.53|16789.16|16709.16|10
1729628350000|2024-10-22 20:19:10|16788.87|16708.87|16786.68|16706.68|16788.87|16708.87|16786.5|16706.5|10
1729628360000|2024-10-22 20:19:20|16786.7|16706.7|16788.23|16708.23|16788.23|16708.23|16786.28|16706.28|10
1729628370000|2024-10-22 20:19:30|16788.29|16708.29|16787.77|16707.77|16788.31|16708.31|16787.72|16707.72|10
1729628380000|2024-10-22 20:19:40|16787.75|16707.75|16788.1|16708.1|16788.13|16708.13|16787.75|16707.75|9
1729628390000|2024-10-22 20:19:50|16787.93|16707.93|16788.07|16708.07|16788.17|16708.17|16787.93|16707.93|6
1729628400000|2024-10-22 20:20:00|16788.09|16708.09|16788.82|16708.82|16788.83|16708.83|16788.02|16708.02|10
1729628410000|2024-10-22 20:20:10|16788.86|16708.86|16788.82|16708.82|16789.04|16709.04|16788.43|16708.43|9
1729628420000|2024-10-22 20:20:20|16788.77|16708.77|16787.09|16707.09|16788.77|16708.77|16787.09|16707.09|10
1729628430000|2024-10-22 20:20:30|16786.99|16706.99|16785.17|16705.17|16786.99|16706.99|16785.17|16705.17|10
1729628440000|2024-10-22 20:20:40|16785.22|16705.22|16784.59|16704.59|16785.27|16705.27|16784.53|16704.53|9
1729628450000|2024-10-22 20:20:50|16784.57|16704.57|16784.73|16704.73|16784.73|16704.73|16784.53|16704.53|4
1729628460000|2024-10-22 20:21:00|16784.74|16704.74|16784.52|16704.52|16784.74|16704.74|16784.41|16704.41|8
1729628470000|2024-10-22 20:21:10|16784.5|16704.5|16785.24|16705.24|16785.24|16705.24|16784.5|16704.5|10
1729628480000|2024-10-22 20:21:20|16785.13|16705.13|16785.73|16705.73|16785.73|16705.73|16784.89|16704.89|9
1729628490000|2024-10-22 20:21:30|16785.78|16705.78|16784.99|16704.99|16785.97|16705.97|16784.99|16704.99|9
1729628500000|2024-10-22 20:21:40|16784.92|16704.92|16784.94|16704.94|16785.07|16705.07|16784.83|16704.83|9
1729628510000|2024-10-22 20:21:50|16784.92|16704.92|16785.14|16705.14|16785.14|16705.14|16784.68|16704.68|10
1729628520000|2024-10-22 20:22:00|16785.13|16705.13|16785.07|16705.07|16785.14|16705.14|16784.78|16704.78|9
1729628530000|2024-10-22 20:22:10|16785.12|16705.12|16784.87|16704.87|16785.28|16705.28|16784.87|16704.87|8
1729628540000|2024-10-22 20:22:20|16784.88|16704.88|16784.87|16704.87|16784.91|16704.91|16784.81|16704.81|9
1729628550000|2024-10-22 20:22:30|16784.89|16704.89|16786.04|16706.04|16786.44|16706.44|16784.89|16704.89|10
1729628560000|2024-10-22 20:22:40|16786.05|16706.05|16786.51|16706.51|16787.16|16707.16|16786.04|16706.04|9
1729628570000|2024-10-22 20:22:50|16787.04|16707.04|16785|16705|16787.04|16707.04|16785|16705|10
1729628580000|2024-10-22 20:23:00|16784.85|16704.85|16781.61|16701.61|16784.88|16704.88|16781.61|16701.61|10
1729628590000|2024-10-22 20:23:10|16781.34|16701.34|16773.62|16693.62|16781.34|16701.34|16773.62|16693.62|10
1729628600000|2024-10-22 20:23:20|16772.96|16692.96|16771.11|16691.11|16772.96|16692.96|16771.11|16691.11|9
1729628610000|2024-10-22 20:23:30|16771.22|16691.22|16767.89|16687.89|16771.25|16691.25|16767.89|16687.89|10
1729628620000|2024-10-22 20:23:40|16767.93|16687.93|16766.46|16686.46|16768.17|16688.17|16766.46|16686.46|9
1729628630000|2024-10-22 20:23:50|16766.49|16686.49|16767.35|16687.35|16767.51|16687.51|16766.49|16686.49|10
1729628640000|2024-10-22 20:24:00|16767.41|16687.41|16767.11|16687.11|16767.41|16687.41|16766.59|16686.59|8
1729628650000|2024-10-22 20:24:10|16767.47|16687.47|16767.27|16687.27|16767.47|16687.47|16767.26|16687.26|9
1729628660000|2024-10-22 20:24:20|16767.52|16687.52|16767.91|16687.91|16768.33|16688.33|16767.45|16687.45|9
1729628670000|2024-10-22 20:24:30|16767.88|16687.88|16768.13|16688.13|16768.28|16688.28|16767.77|16687.77|8
1729628680000|2024-10-22 20:24:40|16768.11|16688.11|16766.47|16686.47|16768.22|16688.22|16766.47|16686.47|10
1729628690000|2024-10-22 20:24:50|16766.41|16686.41|16766.34|16686.34|16766.53|16686.53|16766.34|16686.34|8
1729628700000|2024-10-22 20:25:00|16766.54|16686.54|16765.45|16685.45|16766.54|16686.54|16765.45|16685.45|6
1729628710000|2024-10-22 20:25:10|16765.49|16685.49|16764.95|16684.95|16765.49|16685.49|16764.94|16684.94|10
1729628720000|2024-10-22 20:25:20|16765.16|16685.16|16764.5|16684.5|16765.16|16685.16|16764.5|16684.5|7
1729628730000|2024-10-22 20:25:30|16764.49|16684.49|16763.33|16683.33|16764.49|16684.49|16763.33|16683.33|10
1729628740000|2024-10-22 20:25:40|16762.79|16682.79|16762.21|16682.21|16763.12|16683.12|16762.21|16682.21|10
1729628750000|2024-10-22 20:25:50|16762.53|16682.53|16762.54|16682.54|16762.86|16682.86|16762.43|16682.43|10
1729628760000|2024-10-22 20:26:00|16762.51|16682.51|16762.71|16682.71|16762.98|16682.98|16762.04|16682.04|10
1729628770000|2024-10-22 20:26:10|16762.63|16682.63|16762.63|16682.63|16762.76|16682.76|16762.47|16682.47|9
1729628780000|2024-10-22 20:26:20|16762.59|16682.59|16762.16|16682.16|16763.01|16683.01|16762.16|16682.16|9
1729628790000|2024-10-22 20:26:30|16761.7|16681.7|16762.97|16682.97|16762.97|16682.97|16761.5|16681.5|10
1729628800000|2024-10-22 20:26:40|16764.11|16684.11|16765.17|16685.17|16765.24|16685.24|16764.11|16684.11|10
1729628810000|2024-10-22 20:26:50|16763.79|16683.79|16764.33|16684.33|16764.36|16684.36|16763.79|16683.79|8
1729628820000|2024-10-22 20:27:00|16764.31|16684.31|16763.37|16683.37|16764.33|16684.33|16763.37|16683.37|9
1729628830000|2024-10-22 20:27:10|16763.35|16683.35|16764.21|16684.21|16764.21|16684.21|16763.34|16683.34|10
1729628840000|2024-10-22 20:27:20|16764.23|16684.23|16764.67|16684.67|16764.67|16684.67|16764.23|16684.23|9
1729628850000|2024-10-22 20:27:30|16764.68|16684.68|16764.42|16684.42|16764.72|16684.72|16764.42|16684.42|8
1729628860000|2024-10-22 20:27:40|16764.33|16684.33|16764.67|16684.67|16764.77|16684.77|16764.33|16684.33|9
1729628870000|2024-10-22 20:27:50|16764.7|16684.7|16762.4|16682.4|16764.7|16684.7|16762.4|16682.4|9
1729628880000|2024-10-22 20:28:00|16762.35|16682.35|16762.15|16682.15|16762.35|16682.35|16762.01|16682.01|10
1729628890000|2024-10-22 20:28:10|16762.16|16682.16|16760.84|16680.84|16762.16|16682.16|16760.39|16680.39|10
1729628900000|2024-10-22 20:28:20|16760.78|16680.78|16760.88|16680.88|16761.59|16681.59|16760.77|16680.77|9
1729628910000|2024-10-22 20:28:30|16760.95|16680.95|16761.25|16681.25|16761.43|16681.43|16760.95|16680.95|9
1729628920000|2024-10-22 20:28:40|16761.37|16681.37|16760.4|16680.4|16761.37|16681.37|16760.39|16680.39|8
1729628930000|2024-10-22 20:28:50|16760.41|16680.41|16761|16681|16761.1|16681.1|16760.41|16680.41|9
1729628940000|2024-10-22 20:29:00|16761.01|16681.01|16760.34|16680.34|16761.01|16681.01|16760.34|16680.34|9
1729628950000|2024-10-22 20:29:10|16758.03|16678.03|16757.57|16677.57|16758.03|16678.03|16757.57|16677.57|10
1729628960000|2024-10-22 20:29:20|16757.53|16677.53|16757.91|16677.91|16757.91|16677.91|16757.34|16677.34|9
1729628970000|2024-10-22 20:29:30|16757.62|16677.62|16758|16678|16758.01|16678.01|16757.62|16677.62|8
1729628980000|2024-10-22 20:29:40|16757.97|16677.97|16758.22|16678.22|16758.22|16678.22|16757.9|16677.9|8
1729628990000|2024-10-22 20:29:50|16758.1|16678.1|16758.05|16678.05|16758.33|16678.33|16758.05|16678.05|6
1729629000000|2024-10-22 20:30:00|16757.93|16677.93|16759.75|16679.75|16759.83|16679.83|16757.79|16677.79|9
1729629010000|2024-10-22 20:30:10|16759.72|16679.72|16760.56|16680.56|16760.56|16680.56|16759.68|16679.68|8
1729629020000|2024-10-22 20:30:20|16760.59|16680.59|16761.03|16681.03|16761.17|16681.17|16760.3|16680.3|9
1729629030000|2024-10-22 20:30:30|16761.19|16681.19|16762.43|16682.43|16762.43|16682.43|16761.19|16681.19|10
1729629040000|2024-10-22 20:30:40|16762.42|16682.42|16762.96|16682.96|16762.96|16682.96|16762.39|16682.39|8
1729629050000|2024-10-22 20:30:50|16762.98|16682.98|16762.19|16682.19|16763.94|16683.94|16762.19|16682.19|10
1729629060000|2024-10-22 20:31:00|16761.95|16681.95|16762.04|16682.04|16762.04|16682.04|16761.46|16681.46|10
1729629070000|2024-10-22 20:31:10|16762.16|16682.16|16761.82|16681.82|16762.16|16682.16|16761.82|16681.82|8
1729629080000|2024-10-22 20:31:20|16761.9|16681.9|16764.58|16684.58|16764.58|16684.58|16761.84|16681.84|10
1729629090000|2024-10-22 20:31:30|16765.57|16685.57|16768.85|16688.85|16768.97|16688.97|16765.57|16685.57|10
1729629100000|2024-10-22 20:31:40|16768.66|16688.66|16769.48|16689.48|16769.48|16689.48|16768.66|16688.66|9
1729629110000|2024-10-22 20:31:50|16769.58|16689.58|16770.21|16690.21|16770.37|16690.37|16769.58|16689.58|9
1729629120000|2024-10-22 20:32:00|16770.46|16690.46|16770.63|16690.63|16770.66|16690.66|16770.36|16690.36|10
1729629130000|2024-10-22 20:32:10|16770.67|16690.67|16771.26|16691.26|16771.47|16691.47|16770.67|16690.67|9
1729629140000|2024-10-22 20:32:20|16771.37|16691.37|16771.79|16691.79|16772.07|16692.07|16771.24|16691.24|10
1729629150000|2024-10-22 20:32:30|16771.89|16691.89|16771.19|16691.19|16771.89|16691.89|16771.19|16691.19|10
1729629160000|2024-10-22 20:32:40|16771.02|16691.02|16770.75|16690.75|16771.02|16691.02|16770.47|16690.47|8
1729629170000|2024-10-22 20:32:50|16770.98|16690.98|16770.78|16690.78|16771.2|16691.2|16770.78|16690.78|8
1729629180000|2024-10-22 20:33:00|16770.7|16690.7|16772.3|16692.3|16772.3|16692.3|16770.56|16690.56|8
1729629190000|2024-10-22 20:33:10|16771.95|16691.95|16771.85|16691.85|16772.36|16692.36|16771.85|16691.85|8
1729629200000|2024-10-22 20:33:20|16771.87|16691.87|16773.33|16693.33|16773.33|16693.33|16771.86|16691.86|10
1729629210000|2024-10-22 20:33:30|16773.39|16693.39|16773.53|16693.53|16773.65|16693.65|16773.37|16693.37|9
1729629220000|2024-10-22 20:33:40|16773.36|16693.36|16773.51|16693.51|16773.52|16693.52|16773.36|16693.36|9
1729629230000|2024-10-22 20:33:50|16773.39|16693.39|16773.59|16693.59|16773.59|16693.59|16773.34|16693.34|9
1729629240000|2024-10-22 20:34:00|16773.6|16693.6|16774.7|16694.7|16774.7|16694.7|16773.28|16693.28|10
1729629250000|2024-10-22 20:34:10|16777.27|16697.27|16778.15|16698.15|16778.15|16698.15|16777.27|16697.27|9
1729629260000|2024-10-22 20:34:20|16778.17|16698.17|16781.1|16701.1|16781.1|16701.1|16778.17|16698.17|10
1729629270000|2024-10-22 20:34:30|16781.04|16701.04|16781.35|16701.35|16781.36|16701.36|16781.04|16701.04|9
1729629280000|2024-10-22 20:34:40|16781.34|16701.34|16780.91|16700.91|16781.42|16701.42|16780.91|16700.91|9
1729629290000|2024-10-22 20:34:50|16781.02|16701.02|16781.54|16701.54|16781.54|16701.54|16781|16701|10
1729629300000|2024-10-22 20:35:00|16781.51|16701.51|16782.07|16702.07|16782.07|16702.07|16781.48|16701.48|10
1729629310000|2024-10-22 20:35:10|16782.13|16702.13|16782.26|16702.26|16782.41|16702.41|16782.13|16702.13|9
1729629320000|2024-10-22 20:35:20|16782.22|16702.22|16782.89|16702.89|16782.89|16702.89|16782.22|16702.22|9
1729629330000|2024-10-22 20:35:30|16782.87|16702.87|16783.23|16703.23|16783.23|16703.23|16782.87|16702.87|7
1729629340000|2024-10-22 20:35:40|16783.33|16703.33|16783.65|16703.65|16783.65|16703.65|16783.33|16703.33|10
1729629350000|2024-10-22 20:35:50|16783.79|16703.79|16783.24|16703.24|16783.79|16703.79|16783.24|16703.24|10
1729629360000|2024-10-22 20:36:00|16783.22|16703.22|16783.09|16703.09|16783.22|16703.22|16782.94|16702.94|8
1729629370000|2024-10-22 20:36:10|16783.18|16703.18|16781.61|16701.61|16783.18|16703.18|16781.58|16701.58|9
1729629380000|2024-10-22 20:36:20|16781.62|16701.62|16778.3|16698.3|16781.62|16701.62|16778.18|16698.18|10
1729629390000|2024-10-22 20:36:30|16778.19|16698.19|16777.85|16697.85|16778.19|16698.19|16777.65|16697.65|10
1729629400000|2024-10-22 20:36:40|16777.99|16697.99|16776.87|16696.87|16777.99|16697.99|16776.48|16696.48|10
1729629410000|2024-10-22 20:36:50|16777.01|16697.01|16776.65|16696.65|16777.08|16697.08|16776.02|16696.02|10
1729629420000|2024-10-22 20:37:00|16776.7|16696.7|16777.76|16697.76|16777.76|16697.76|16776.7|16696.7|10
1729629430000|2024-10-22 20:37:10|16778|16698|16778.19|16698.19|16778.78|16698.78|16778|16698|10
1729629440000|2024-10-22 20:37:20|16777.99|16697.99|16777.11|16697.11|16777.99|16697.99|16777.11|16697.11|10
1729629450000|2024-10-22 20:37:30|16776.99|16696.99|16775.69|16695.69|16776.99|16696.99|16775.69|16695.69|9
1729629460000|2024-10-22 20:37:40|16775.46|16695.46|16774.07|16694.07|16775.59|16695.59|16774.07|16694.07|9
1729629470000|2024-10-22 20:37:50|16773.85|16693.85|16773.74|16693.74|16773.85|16693.85|16773.62|16693.62|10
1729629480000|2024-10-22 20:38:00|16773.75|16693.75|16773.3|16693.3|16773.75|16693.75|16773.3|16693.3|7
1729629490000|2024-10-22 20:38:10|16773.48|16693.48|16774.43|16694.43|16774.43|16694.43|16773.48|16693.48|10
1729629500000|2024-10-22 20:38:20|16774.38|16694.38|16773.73|16693.73|16774.38|16694.38|16773.59|16693.59|10
1729629510000|2024-10-22 20:38:30|16773.25|16693.25|16772.88|16692.88|16773.25|16693.25|16772.76|16692.76|9
1729629520000|2024-10-22 20:38:40|16772.7|16692.7|16772.77|16692.77|16772.9|16692.9|16772.57|16692.57|9
1729629530000|2024-10-22 20:38:50|16772.83|16692.83|16774.92|16694.92|16774.92|16694.92|16772.83|16692.83|9
1729629540000|2024-10-22 20:39:00|16774.88|16694.88|16773|16693|16774.88|16694.88|16773|16693|10
1729629550000|2024-10-22 20:39:10|16773.11|16693.11|16771.96|16691.96|16773.11|16693.11|16771.92|16691.92|9
1729629560000|2024-10-22 20:39:20|16771.48|16691.48|16771.27|16691.27|16771.48|16691.48|16770.72|16690.72|10
1729629570000|2024-10-22 20:39:30|16771.46|16691.46|16772.25|16692.25|16772.25|16692.25|16771.26|16691.26|10
1729629580000|2024-10-22 20:39:40|16772.28|16692.28|16772.82|16692.82|16772.82|16692.82|16772.28|16692.28|7
1729629590000|2024-10-22 20:39:50|16772.86|16692.86|16773.42|16693.42|16773.42|16693.42|16772.86|16692.86|10
1729629600000|2024-10-22 20:40:00|16773.34|16693.34|16773.47|16693.47|16773.58|16693.58|16773.29|16693.29|9
1729629610000|2024-10-22 20:40:10|16773.53|16693.53|16773.14|16693.14|16773.61|16693.61|16773.14|16693.14|10
1729629620000|2024-10-22 20:40:20|16773.1|16693.1|16772.64|16692.64|16773.19|16693.19|16772.37|16692.37|10
1729629630000|2024-10-22 20:40:30|16772.61|16692.61|16772.8|16692.8|16772.98|16692.98|16772.61|16692.61|9
1729629640000|2024-10-22 20:40:40|16772.87|16692.87|16772.7|16692.7|16772.87|16692.87|16772.55|16692.55|9
1729629650000|2024-10-22 20:40:50|16772.79|16692.79|16771.91|16691.91|16772.83|16692.83|16771.89|16691.89|8
1729629660000|2024-10-22 20:41:00|16771.9|16691.9|16771.49|16691.49|16772.14|16692.14|16771.49|16691.49|7
1729629670000|2024-10-22 20:41:10|16771.45|16691.45|16772.02|16692.02|16772.02|16692.02|16771.45|16691.45|7
1729629680000|2024-10-22 20:41:20|16772.42|16692.42|16778.01|16698.01|16778.01|16698.01|16772.42|16692.42|10
1729629690000|2024-10-22 20:41:30|16777.98|16697.98|16779.66|16699.66|16779.81|16699.81|16777.86|16697.86|10
1729629700000|2024-10-22 20:41:40|16779.91|16699.91|16780.46|16700.46|16780.46|16700.46|16779.8|16699.8|8
1729629710000|2024-10-22 20:41:50|16780.45|16700.45|16782.5|16702.5|16782.5|16702.5|16780.45|16700.45|9
1729629720000|2024-10-22 20:42:00|16782.77|16702.77|16783.24|16703.24|16783.24|16703.24|16782.77|16702.77|7
1729629730000|2024-10-22 20:42:10|16783.16|16703.16|16782.94|16702.94|16783.21|16703.21|16782.92|16702.92|9
1729629740000|2024-10-22 20:42:20|16783|16703|16781.43|16701.43|16783.01|16703.01|16781.43|16701.43|9
1729629750000|2024-10-22 20:42:30|16781.47|16701.47|16784.35|16704.35|16784.35|16704.35|16781.41|16701.41|9
1729629760000|2024-10-22 20:42:40|16784.45|16704.45|16783.74|16703.74|16784.45|16704.45|16783.73|16703.73|8
1729629770000|2024-10-22 20:42:50|16783.68|16703.68|16783.84|16703.84|16783.84|16703.84|16783.66|16703.66|8
1729629780000|2024-10-22 20:43:00|16783.97|16703.97|16783.07|16703.07|16784.45|16704.45|16783.07|16703.07|10
1729629790000|2024-10-22 20:43:10|16782.99|16702.99|16783.1|16703.1|16783.18|16703.18|16782.72|16702.72|10
1729629800000|2024-10-22 20:43:20|16783.11|16703.11|16782.68|16702.68|16783.25|16703.25|16782.68|16702.68|10
1729629810000|2024-10-22 20:43:30|16781.33|16701.33|16780.57|16700.57|16781.33|16701.33|16780.42|16700.42|10
1729629820000|2024-10-22 20:43:40|16780.55|16700.55|16779.72|16699.72|16780.55|16700.55|16779.68|16699.68|10
1729629830000|2024-10-22 20:43:50|16779.65|16699.65|16779.9|16699.9|16779.9|16699.9|16779.61|16699.61|9
1729629840000|2024-10-22 20:44:00|16779.86|16699.86|16779.91|16699.91|16779.91|16699.91|16779.77|16699.77|10
1729629850000|2024-10-22 20:44:10|16780.04|16700.04|16780.28|16700.28|16780.37|16700.37|16779.97|16699.97|10
1729629860000|2024-10-22 20:44:20|16780.31|16700.31|16780.27|16700.27|16780.35|16700.35|16780.23|16700.23|8
1729629870000|2024-10-22 20:44:30|16780.08|16700.08|16780.13|16700.13|16780.13|16700.13|16779.93|16699.93|7
1729629880000|2024-10-22 20:44:40|16780.12|16700.12|16780.38|16700.38|16780.72|16700.72|16780.07|16700.07|10
1729629890000|2024-10-22 20:44:50|16780.6|16700.6|16781.38|16701.38|16781.38|16701.38|16780.6|16700.6|10
1729629900000|2024-10-22 20:45:00|16781.41|16701.41|16779.95|16699.95|16781.73|16701.73|16779.95|16699.95|10
1729629910000|2024-10-22 20:45:10|16779.88|16699.88|16778.31|16698.31|16779.88|16699.88|16778.18|16698.18|10
1729629920000|2024-10-22 20:45:20|16778.34|16698.34|16779.15|16699.15|16779.15|16699.15|16778.34|16698.34|10
1729629930000|2024-10-22 20:45:30|16779.14|16699.14|16779.99|16699.99|16779.99|16699.99|16779.08|16699.08|10
1729629940000|2024-10-22 20:45:40|16780.31|16700.31|16782.89|16702.89|16782.89|16702.89|16780.31|16700.31|9
1729629950000|2024-10-22 20:45:50|16783.9|16703.9|16784.18|16704.18|16784.18|16704.18|16783.72|16703.72|10
1729629960000|2024-10-22 20:46:00|16784.21|16704.21|16777.05|16697.05|16784.21|16704.21|16777.05|16697.05|10
1729629970000|2024-10-22 20:46:10|16776.87|16696.87|16776.32|16696.32|16776.87|16696.87|16776.05|16696.05|9
1729629980000|2024-10-22 20:46:20|16776.27|16696.27|16776.18|16696.18|16776.27|16696.27|16776.09|16696.09|8
1729629990000|2024-10-22 20:46:30|16776.41|16696.41|16776.51|16696.51|16776.64|16696.64|16776.28|16696.28|8
1729630000000|2024-10-22 20:46:40|16776.64|16696.64|16777.54|16697.54|16777.56|16697.56|16776.57|16696.57|10
1729630010000|2024-10-22 20:46:50|16777.51|16697.51|16777.92|16697.92|16777.92|16697.92|16777.51|16697.51|10
1729630020000|2024-10-22 20:47:00|16777.97|16697.97|16780.13|16700.13|16780.13|16700.13|16777.97|16697.97|10
1729630030000|2024-10-22 20:47:10|16780.04|16700.04|16781.74|16701.74|16781.92|16701.92|16780.04|16700.04|9
1729630040000|2024-10-22 20:47:20|16781.73|16701.73|16782.07|16702.07|16782.07|16702.07|16781.15|16701.15|10
1729630050000|2024-10-22 20:47:30|16782.57|16702.57|16782.72|16702.72|16782.72|16702.72|16781.93|16701.93|10
1729630060000|2024-10-22 20:47:40|16782.7|16702.7|16782.35|16702.35|16782.72|16702.72|16782.35|16702.35|8
1729630070000|2024-10-22 20:47:50|16782.37|16702.37|16781.95|16701.95|16782.37|16702.37|16781.95|16701.95|9
1729630080000|2024-10-22 20:48:00|16781.94|16701.94|16781.83|16701.83|16782.27|16702.27|16781.83|16701.83|8
1729630090000|2024-10-22 20:48:10|16781.82|16701.82|16782.46|16702.46|16782.46|16702.46|16781.56|16701.56|10
1729630100000|2024-10-22 20:48:20|16782.6|16702.6|16783.06|16703.06|16783.13|16703.13|16782.6|16702.6|10
1729630110000|2024-10-22 20:48:30|16783.15|16703.15|16784.19|16704.19|16784.19|16704.19|16782.8|16702.8|10
1729630120000|2024-10-22 20:48:40|16784.71|16704.71|16785.75|16705.75|16785.75|16705.75|16784.71|16704.71|10
1729630130000|2024-10-22 20:48:50|16785.81|16705.81|16787.14|16707.14|16787.32|16707.32|16785.81|16705.81|10
1729630140000|2024-10-22 20:49:00|16787.23|16707.23|16786.62|16706.62|16787.23|16707.23|16786.62|16706.62|9
1729630150000|2024-10-22 20:49:10|16786.6|16706.6|16788.37|16708.37|16788.37|16708.37|16786.6|16706.6|10
1729630160000|2024-10-22 20:49:20|16788.7|16708.7|16788.51|16708.51|16789.17|16709.17|16788.51|16708.51|10
1729630170000|2024-10-22 20:49:30|16788.47|16708.47|16786.03|16706.03|16788.71|16708.71|16785.73|16705.73|10
1729630180000|2024-10-22 20:49:40|16786.01|16706.01|16786.02|16706.02|16786.1|16706.1|16785.71|16705.71|8
1729630190000|2024-10-22 20:49:50|16786.04|16706.04|16786.46|16706.46|16786.46|16706.46|16786.04|16706.04|8
1729630200000|2024-10-22 20:50:00|16786.33|16706.33|16787.68|16707.68|16787.68|16707.68|16786.33|16706.33|9
1729630210000|2024-10-22 20:50:10|16787.79|16707.79|16791.05|16711.05|16791.05|16711.05|16787.74|16707.74|10
1729630220000|2024-10-22 20:50:20|16791.18|16711.18|16790.52|16710.52|16791.21|16711.21|16790.49|16710.49|9
1729630230000|2024-10-22 20:50:30|16790.3|16710.3|16788|16708|16790.35|16710.35|16788|16708|10
1729630240000|2024-10-22 20:50:40|16788.39|16708.39|16788.26|16708.26|16788.39|16708.39|16788.1|16708.1|10
1729630250000|2024-10-22 20:50:50|16788.65|16708.65|16788.92|16708.92|16788.92|16708.92|16788.52|16708.52|8
1729630260000|2024-10-22 20:51:00|16788.95|16708.95|16791.5|16711.5|16791.5|16711.5|16788.38|16708.38|10
1729630270000|2024-10-22 20:51:10|16791.71|16711.71|16791.45|16711.45|16792.33|16712.33|16791.45|16711.45|10
1729630280000|2024-10-22 20:51:20|16791.31|16711.31|16790.76|16710.76|16791.31|16711.31|16790.76|16710.76|10
1729630290000|2024-10-22 20:51:30|16790.71|16710.71|16790.72|16710.72|16790.86|16710.86|16790.61|16710.61|8
1729630300000|2024-10-22 20:51:40|16790.59|16710.59|16790.49|16710.49|16790.61|16710.61|16790.38|16710.38|8
1729630310000|2024-10-22 20:51:50|16790.51|16710.51|16790.34|16710.34|16790.51|16710.51|16790.14|16710.14|10
1729630320000|2024-10-22 20:52:00|16790.35|16710.35|16789.87|16709.87|16790.38|16710.38|16789.87|16709.87|8
1729630330000|2024-10-22 20:52:10|16789.9|16709.9|16789.52|16709.52|16789.9|16709.9|16789.5|16709.5|10
1729630340000|2024-10-22 20:52:20|16789.48|16709.48|16789.94|16709.94|16790.05|16710.05|16789.46|16709.46|10
1729630350000|2024-10-22 20:52:30|16790.08|16710.08|16789.93|16709.93|16790.23|16710.23|16789.78|16709.78|9
1729630360000|2024-10-22 20:52:40|16790.08|16710.08|16790.47|16710.47|16790.47|16710.47|16790.03|16710.03|8
1729630370000|2024-10-22 20:52:50|16790.51|16710.51|16790.91|16710.91|16790.92|16710.92|16790.4|16710.4|9
1729630380000|2024-10-22 20:53:00|16790.97|16710.97|16791.83|16711.83|16791.83|16711.83|16790.97|16710.97|9
1729630390000|2024-10-22 20:53:10|16791.81|16711.81|16792.09|16712.09|16792.09|16712.09|16791.81|16711.81|9
1729630400000|2024-10-22 20:53:20|16791.91|16711.91|16791.33|16711.33|16792.08|16712.08|16791.28|16711.28|9
1729630410000|2024-10-22 20:53:30|16791.34|16711.34|16790.77|16710.77|16791.34|16711.34|16790.7|16710.7|10
1729630420000|2024-10-22 20:53:40|16790.79|16710.79|16789.97|16709.97|16790.79|16710.79|16789.82|16709.82|8
1729630430000|2024-10-22 20:53:50|16789.84|16709.84|16790.52|16710.52|16790.56|16710.56|16789.81|16709.81|10
1729630440000|2024-10-22 20:54:00|16790.49|16710.49|16789.98|16709.98|16790.49|16710.49|16789.86|16709.86|8
1729630450000|2024-10-22 20:54:10|16790.04|16710.04|16789.92|16709.92|16790.04|16710.04|16789.71|16709.71|8
1729630460000|2024-10-22 20:54:20|16789.78|16709.78|16789.6|16709.6|16789.88|16709.88|16789.52|16709.52|10
1729630470000|2024-10-22 20:54:30|16789.87|16709.87|16789.47|16709.47|16790.52|16710.52|16789.47|16709.47|10
1729630480000|2024-10-22 20:54:40|16789.42|16709.42|16788.56|16708.56|16789.42|16709.42|16788.38|16708.38|10
1729630490000|2024-10-22 20:54:50|16788.55|16708.55|16788.92|16708.92|16789.02|16709.02|16788.54|16708.54|9
1729630500000|2024-10-22 20:55:00|16788.98|16708.98|16790|16710|16790|16710|16788.96|16708.96|9
1729630510000|2024-10-22 20:55:10|16789.95|16709.95|16790.81|16710.81|16790.85|16710.85|16789.95|16709.95|10
1729630520000|2024-10-22 20:55:20|16790.83|16710.83|16792.38|16712.38|16792.39|16712.39|16790.83|16710.83|10
1729630530000|2024-10-22 20:55:30|16792.37|16712.37|16793.32|16713.32|16793.55|16713.55|16792.37|16712.37|8
1729630540000|2024-10-22 20:55:40|16794.11|16714.11|16794.34|16714.34|16794.35|16714.35|16794.11|16714.11|8
1729630550000|2024-10-22 20:55:50|16794.66|16714.66|16794.81|16714.81|16794.81|16714.81|16794.57|16714.57|7
1729630560000|2024-10-22 20:56:00|16794.8|16714.8|16794.72|16714.72|16794.8|16714.8|16794.65|16714.65|9
1729630570000|2024-10-22 20:56:10|16794.79|16714.79|16795.03|16715.03|16795.03|16715.03|16794.53|16714.53|10
1729630580000|2024-10-22 20:56:20|16795.05|16715.05|16793.88|16713.88|16795.8|16715.8|16793.88|16713.88|10
1729630590000|2024-10-22 20:56:30|16793.89|16713.89|16796.89|16716.89|16796.89|16716.89|16793.8|16713.8|9
1729630600000|2024-10-22 20:56:40|16796.88|16716.88|16797.31|16717.31|16797.56|16717.56|16796.88|16716.88|9
1729630610000|2024-10-22 20:56:50|16797.64|16717.64|16798.01|16718.01|16798.42|16718.42|16797.64|16717.64|9
1729630620000|2024-10-22 20:57:00|16797.71|16717.71|16795.62|16715.62|16798.58|16718.58|16795.62|16715.62|9
1729630630000|2024-10-22 20:57:10|16795.61|16715.61|16797.34|16717.34|16797.34|16717.34|16795.61|16715.61|9
1729630640000|2024-10-22 20:57:20|16797.43|16717.43|16797.43|16717.43|16797.61|16717.61|16797.4|16717.4|10
1729630650000|2024-10-22 20:57:30|16797.34|16717.34|16797.75|16717.75|16797.77|16717.77|16797.23|16717.23|9
1729630660000|2024-10-22 20:57:40|16797.61|16717.61|16797.68|16717.68|16797.68|16717.68|16797.05|16717.05|9
1729630670000|2024-10-22 20:57:50|16797.66|16717.66|16797.19|16717.19|16797.66|16717.66|16797.18|16717.18|10
1729630680000|2024-10-22 20:58:00|16797.21|16717.21|16797.41|16717.41|16797.42|16717.42|16797.21|16717.21|8
1729630690000|2024-10-22 20:58:10|16797.28|16717.28|16797.54|16717.54|16797.71|16717.71|16797.27|16717.27|10
1729630700000|2024-10-22 20:58:20|16797.65|16717.65|16797.66|16717.66|16797.66|16717.66|16797.54|16717.54|10
1729630710000|2024-10-22 20:58:30|16797.65|16717.65|16798.2|16718.2|16798.34|16718.34|16797.65|16717.65|10
1729630720000|2024-10-22 20:58:40|16798.16|16718.16|16797.81|16717.81|16798.16|16718.16|16797.62|16717.62|10
1729630730000|2024-10-22 20:58:50|16797.77|16717.77|16797.27|16717.27|16797.83|16717.83|16797.13|16717.13|10
1729630740000|2024-10-22 20:59:00|16797.14|16717.14|16796.99|16716.99|16797.14|16717.14|16796.82|16716.82|10
1729630750000|2024-10-22 20:59:10|16796.81|16716.81|16794.92|16714.92|16796.81|16716.81|16794.92|16714.92|10
1729630760000|2024-10-22 20:59:20|16794.95|16714.95|16794.99|16714.99|16794.99|16714.99|16794.6|16714.6|10
1729630770000|2024-10-22 20:59:30|16794.88|16714.88|16795.11|16715.11|16795.32|16715.32|16794.88|16714.88|10
1729630780000|2024-10-22 20:59:40|16794.8|16714.8|16794.67|16714.67|16795.13|16715.13|16794.63|16714.63|9
1729630790000|2024-10-22 20:59:50|16794.62|16714.62|16794.15|16714.15|16794.62|16714.62|16793.9|16713.9|8
1729630800000|2024-10-22 21:00:00|16794.16|16714.16|16793.14|16713.14|16794.21|16714.21|16793.12|16713.12|10
1729630810000|2024-10-22 21:00:10|16793.06|16713.06|16791.93|16711.93|16793.06|16713.06|16791.93|16711.93|9
1729630820000|2024-10-22 21:00:20|16792.43|16712.43|16791.53|16711.53|16792.43|16712.43|16791.53|16711.53|10
1729630830000|2024-10-22 21:00:30|16792.49|16712.49|16791.24|16711.24|16793|16713|16791.24|16711.24|8
1729630840000|2024-10-22 21:00:40|16791.25|16711.25|16792.41|16712.41|16792.56|16712.56|16791.25|16711.25|10
1729630850000|2024-10-22 21:00:50|16792.36|16712.36|16792.19|16712.19|16792.52|16712.52|16792.07|16712.07|8
1729630860000|2024-10-22 21:01:00|16792.22|16712.22|16793.01|16713.01|16793.01|16713.01|16792.22|16712.22|9
1729630870000|2024-10-22 21:01:10|16792.96|16712.96|16793.15|16713.15|16793.5|16713.5|16792.96|16712.96|10
1729630880000|2024-10-22 21:01:20|16793.01|16713.01|16792.76|16712.76|16793.01|16713.01|16792.65|16712.65|10
1729630890000|2024-10-22 21:01:30|16792.77|16712.77|16792.67|16712.67|16792.77|16712.77|16792.49|16712.49|9
1729630900000|2024-10-22 21:01:40|16792.35|16712.35|16791.78|16711.78|16792.99|16712.99|16791.55|16711.55|10
1729630910000|2024-10-22 21:01:50|16791.75|16711.75|16791.72|16711.72|16791.88|16711.88|16791.72|16711.72|9
1729630920000|2024-10-22 21:02:00|16791.71|16711.71|16791.3|16711.3|16791.82|16711.82|16791.28|16711.28|9
1729630930000|2024-10-22 21:02:10|16791.27|16711.27|16791.79|16711.79|16791.79|16711.79|16791.27|16711.27|9
1729630940000|2024-10-22 21:02:20|16791.71|16711.71|16791.78|16711.78|16792.36|16712.36|16791.69|16711.69|10
1729630950000|2024-10-22 21:02:30|16792.25|16712.25|16791.87|16711.87|16792.25|16712.25|16791.78|16711.78|8
1729630960000|2024-10-22 21:02:40|16791.99|16711.99|16790.84|16710.84|16792.11|16712.11|16790.84|16710.84|10
1729630970000|2024-10-22 21:02:50|16790.85|16710.85|16789.86|16709.86|16790.85|16710.85|16789.86|16709.86|9
1729630980000|2024-10-22 21:03:00|16789.87|16709.87|16790.09|16710.09|16790.09|16710.09|16789.87|16709.87|10
1729630990000|2024-10-22 21:03:10|16790.07|16710.07|16790.12|16710.12|16790.57|16710.57|16790|16710|10
1729631000000|2024-10-22 21:03:20|16789.78|16709.78|16789.08|16709.08|16789.78|16709.78|16789.07|16709.07|8
1729631010000|2024-10-22 21:03:30|16789.07|16709.07|16788.78|16708.78|16789.08|16709.08|16788.71|16708.71|10
1729631020000|2024-10-22 21:03:40|16788.82|16708.82|16788.2|16708.2|16788.84|16708.84|16788.2|16708.2|10
1729631030000|2024-10-22 21:03:50|16788.13|16708.13|16787.18|16707.18|16788.47|16708.47|16787.18|16707.18|9
1729631040000|2024-10-22 21:04:00|16786.68|16706.68|16784.71|16704.71|16786.68|16706.68|16784.71|16704.71|10
1729631050000|2024-10-22 21:04:10|16783.6|16703.6|16781.8|16701.8|16783.6|16703.6|16781.8|16701.8|10
1729631060000|2024-10-22 21:04:20|16781.74|16701.74|16781.86|16701.86|16781.88|16701.88|16781.46|16701.46|10
1729631070000|2024-10-22 21:04:30|16781.96|16701.96|16781.64|16701.64|16781.96|16701.96|16781.5|16701.5|9
1729631080000|2024-10-22 21:04:40|16781.66|16701.66|16782.16|16702.16|16782.16|16702.16|16781.66|16701.66|9
1729631090000|2024-10-22 21:04:50|16782.13|16702.13|16782.73|16702.73|16782.78|16702.78|16781.85|16701.85|9
1729631100000|2024-10-22 21:05:00|16782.93|16702.93|16783.67|16703.67|16783.67|16703.67|16782.93|16702.93|9
1729631110000|2024-10-22 21:05:10|16783.7|16703.7|16784.02|16704.02|16784.09|16704.09|16783.7|16703.7|10
1729631120000|2024-10-22 21:05:20|16784.07|16704.07|16783.15|16703.15|16784.07|16704.07|16783.09|16703.09|9
1729631130000|2024-10-22 21:05:30|16783.14|16703.14|16781.04|16701.04|16783.14|16703.14|16781.04|16701.04|9
1729631140000|2024-10-22 21:05:40|16780.74|16700.74|16780.82|16700.82|16780.82|16700.82|16780.35|16700.35|9
1729631150000|2024-10-22 21:05:50|16780.94|16700.94|16781.15|16701.15|16781.56|16701.56|16780.94|16700.94|10
1729631160000|2024-10-22 21:06:00|16781.1|16701.1|16781.71|16701.71|16781.71|16701.71|16781.05|16701.05|8
1729631170000|2024-10-22 21:06:10|16781.69|16701.69|16782.07|16702.07|16783.41|16703.41|16781.69|16701.69|10
1729631180000|2024-10-22 21:06:20|16781.83|16701.83|16779.22|16699.22|16781.83|16701.83|16779.22|16699.22|10
1729631190000|2024-10-22 21:06:30|16779.04|16699.04|16778.47|16698.47|16779.04|16699.04|16778.27|16698.27|9
1729631200000|2024-10-22 21:06:40|16778.49|16698.49|16778.21|16698.21|16778.57|16698.57|16778.21|16698.21|8
1729631210000|2024-10-22 21:06:50|16778.19|16698.19|16778.58|16698.58|16778.76|16698.76|16778.15|16698.15|9
1729631220000|2024-10-22 21:07:00|16778.29|16698.29|16775.52|16695.52|16778.45|16698.45|16775.47|16695.47|9
1729631230000|2024-10-22 21:07:10|16775.59|16695.59|16776.66|16696.66|16776.68|16696.68|16775.59|16695.59|10
1729631240000|2024-10-22 21:07:20|16776.79|16696.79|16776.97|16696.97|16777.08|16697.08|16776.79|16696.79|9
1729631250000|2024-10-22 21:07:30|16776.92|16696.92|16777.26|16697.26|16777.29|16697.29|16776.92|16696.92|8
1729631260000|2024-10-22 21:07:40|16777.41|16697.41|16775.2|16695.2|16777.41|16697.41|16775.17|16695.17|8
1729631270000|2024-10-22 21:07:50|16775.03|16695.03|16772.59|16692.59|16775.03|16695.03|16772.48|16692.48|10
1729631280000|2024-10-22 21:08:00|16772.56|16692.56|16770.86|16690.86|16772.56|16692.56|16770.86|16690.86|7
1729631290000|2024-10-22 21:08:10|16770.93|16690.93|16771.89|16691.89|16771.89|16691.89|16770.85|16690.85|10
1729631300000|2024-10-22 21:08:20|16772.64|16692.64|16773.73|16693.73|16773.74|16693.74|16772.64|16692.64|8
1729631310000|2024-10-22 21:08:30|16773.74|16693.74|16773.43|16693.43|16773.74|16693.74|16773.43|16693.43|9
1729631320000|2024-10-22 21:08:40|16769.14|16689.14|16769.06|16689.06|16769.52|16689.52|16769.01|16689.01|10
1729631330000|2024-10-22 21:08:50|16769.11|16689.11|16767.41|16687.41|16769.11|16689.11|16767.41|16687.41|10
1729631340000|2024-10-22 21:09:00|16767.42|16687.42|16767.96|16687.96|16768.18|16688.18|16767.39|16687.39|10
1729631350000|2024-10-22 21:09:10|16767.87|16687.87|16767.97|16687.97|16768.13|16688.13|16767.25|16687.25|10
1729631360000|2024-10-22 21:09:20|16767.88|16687.88|16767.2|16687.2|16767.88|16687.88|16766.46|16686.46|9
1729631370000|2024-10-22 21:09:30|16767.04|16687.04|16766.21|16686.21|16767.24|16687.24|16766.21|16686.21|9
1729631380000|2024-10-22 21:09:40|16766.23|16686.23|16765.47|16685.47|16766.39|16686.39|16765.3|16685.3|9
1729631390000|2024-10-22 21:09:50|16764.22|16684.22|16764.65|16684.65|16764.65|16684.65|16764|16684|8
1729631400000|2024-10-22 21:10:00|16764.92|16684.92|16764.78|16684.78|16764.92|16684.92|16764.73|16684.73|5
1729631410000|2024-10-22 21:10:10|16764.58|16684.58|16764.54|16684.54|16764.58|16684.58|16764.51|16684.51|7
1729631420000|2024-10-22 21:10:20|16764.57|16684.57|16764.19|16684.19|16764.58|16684.58|16764.14|16684.14|4
1729631430000|2024-10-22 21:10:30|16763.98|16683.98|16763.63|16683.63|16763.98|16683.98|16763.63|16683.63|6
1729631440000|2024-10-22 21:10:40|16763.65|16683.65|16763.53|16683.53|16763.75|16683.75|16763.5|16683.5|9
1729631450000|2024-10-22 21:10:50|16763.57|16683.57|16763.21|16683.21|16763.57|16683.57|16763.21|16683.21|8
1729631460000|2024-10-22 21:11:00|16763.12|16683.12|16763.05|16683.05|16763.12|16683.12|16762.58|16682.58|10
1729631470000|2024-10-22 21:11:10|16763.06|16683.06|16762.89|16682.89|16763.07|16683.07|16762.77|16682.77|7
1729631480000|2024-10-22 21:11:20|16762.71|16682.71|16762.96|16682.96|16762.96|16682.96|16762.65|16682.65|10
1729631490000|2024-10-22 21:11:30|16762.98|16682.98|16762.89|16682.89|16763.06|16683.06|16762.74|16682.74|9
1729631500000|2024-10-22 21:11:40|16762.95|16682.95|16763.54|16683.54|16763.92|16683.92|16762.95|16682.95|10
1729631510000|2024-10-22 21:11:50|16763.32|16683.32|16764.15|16684.15|16764.19|16684.19|16763.31|16683.31|9
1729631520000|2024-10-22 21:12:00|16763.96|16683.96|16763.58|16683.58|16763.96|16683.96|16763.54|16683.54|9
1729631530000|2024-10-22 21:12:10|16763.57|16683.57|16764.68|16684.68|16764.68|16684.68|16763.56|16683.56|6
1729631540000|2024-10-22 21:12:20|16764.8|16684.8|16766.31|16686.31|16766.31|16686.31|16764.5|16684.5|9
1729631550000|2024-10-22 21:12:30|16766.37|16686.37|16767.06|16687.06|16767.06|16687.06|16766.37|16686.37|9
1729631560000|2024-10-22 21:12:40|16767.02|16687.02|16766.97|16686.97|16767.09|16687.09|16766.84|16686.84|7
1729631570000|2024-10-22 21:12:50|16767.93|16687.93|16768.49|16688.49|16768.49|16688.49|16767.88|16687.88|8
1729631580000|2024-10-22 21:13:00|16768.47|16688.47|16768.26|16688.26|16768.71|16688.71|16768.26|16688.26|9
1729631590000|2024-10-22 21:13:10|16768.23|16688.23|16768.42|16688.42|16768.59|16688.59|16768.16|16688.16|10
1729631600000|2024-10-22 21:13:20|16768.37|16688.37|16770.15|16690.15|16770.15|16690.15|16768.34|16688.34|9
1729631610000|2024-10-22 21:13:30|16770.2|16690.2|16769.89|16689.89|16770.2|16690.2|16769.89|16689.89|7
1729631620000|2024-10-22 21:13:40|16769.92|16689.92|16769.88|16689.88|16771.02|16691.02|16769.88|16689.88|9
1729631630000|2024-10-22 21:13:50|16769.72|16689.72|16769.56|16689.56|16769.72|16689.72|16769.5|16689.5|10
1729631640000|2024-10-22 21:14:00|16769.54|16689.54|16770.43|16690.43|16770.43|16690.43|16769.54|16689.54|9
1729631650000|2024-10-22 21:14:10|16770.46|16690.46|16771.22|16691.22|16771.22|16691.22|16770.36|16690.36|9
1729631660000|2024-10-22 21:14:20|16771.25|16691.25|16772.31|16692.31|16772.31|16692.31|16771.25|16691.25|10
1729631670000|2024-10-22 21:14:30|16772.35|16692.35|16773.56|16693.56|16773.56|16693.56|16772.35|16692.35|10
1729631680000|2024-10-22 21:14:40|16773.6|16693.6|16773.59|16693.59|16773.62|16693.62|16773.53|16693.53|8
1729631690000|2024-10-22 21:14:50|16773.55|16693.55|16774.81|16694.81|16774.81|16694.81|16773.51|16693.51|9
1729631700000|2024-10-22 21:15:00|16774.8|16694.8|16774.27|16694.27|16774.8|16694.8|16774.27|16694.27|10
1729631710000|2024-10-22 21:15:10|16774.32|16694.32|16772.32|16692.32|16774.32|16694.32|16772.31|16692.31|10
1729631720000|2024-10-22 21:15:20|16771.83|16691.83|16771.69|16691.69|16772.35|16692.35|16771.69|16691.69|10
1729631730000|2024-10-22 21:15:30|16770.79|16690.79|16768.64|16688.64|16770.79|16690.79|16768.64|16688.64|10
1729631740000|2024-10-22 21:15:40|16768.48|16688.48|16768.52|16688.52|16768.59|16688.59|16768.08|16688.08|10
1729631750000|2024-10-22 21:15:50|16768.5|16688.5|16768.75|16688.75|16768.81|16688.81|16768.5|16688.5|10
1729631760000|2024-10-22 21:16:00|16768.73|16688.73|16769.25|16689.25|16769.25|16689.25|16768.73|16688.73|8
1729631770000|2024-10-22 21:16:10|16769.05|16689.05|16769.62|16689.62|16769.62|16689.62|16769.05|16689.05|10
1729631780000|2024-10-22 21:16:20|16769.66|16689.66|16770.5|16690.5|16770.59|16690.59|16769.63|16689.63|8
1729631790000|2024-10-22 21:16:30|16770.47|16690.47|16771.26|16691.26|16771.32|16691.32|16770.47|16690.47|9
1729631800000|2024-10-22 21:16:40|16771.28|16691.28|16770.46|16690.46|16771.28|16691.28|16770.45|16690.45|8
1729631810000|2024-10-22 21:16:50|16770.48|16690.48|16770.39|16690.39|16770.48|16690.48|16770.23|16690.23|8
1729631820000|2024-10-22 21:17:00|16770.4|16690.4|16770.87|16690.87|16770.87|16690.87|16770.4|16690.4|9
1729631830000|2024-10-22 21:17:10|16770.89|16690.89|16770.86|16690.86|16771.01|16691.01|16770.51|16690.51|10
1729631840000|2024-10-22 21:17:20|16771.2|16691.2|16772.16|16692.16|16772.16|16692.16|16771.2|16691.2|7
1729631850000|2024-10-22 21:17:30|16772.25|16692.25|16772.48|16692.48|16772.79|16692.79|16772.25|16692.25|10
1729631860000|2024-10-22 21:17:40|16772.46|16692.46|16772.41|16692.41|16772.47|16692.47|16772.35|16692.35|6
1729631870000|2024-10-22 21:17:50|16772.08|16692.08|16774.32|16694.32|16774.32|16694.32|16772.08|16692.08|9
1729631880000|2024-10-22 21:18:00|16774.37|16694.37|16775.86|16695.86|16775.92|16695.92|16774.37|16694.37|9
1729631890000|2024-10-22 21:18:10|16775.81|16695.81|16774.11|16694.11|16775.81|16695.81|16774.11|16694.11|10
1729631900000|2024-10-22 21:18:20|16773.98|16693.98|16778.4|16698.4|16778.53|16698.53|16773.62|16693.62|9
1729631910000|2024-10-22 21:18:30|16778.42|16698.42|16777.84|16697.84|16778.42|16698.42|16777.84|16697.84|9
1729631920000|2024-10-22 21:18:40|16777.94|16697.94|16778.18|16698.18|16778.25|16698.25|16777.85|16697.85|10
1729631930000|2024-10-22 21:18:50|16778.12|16698.12|16777.46|16697.46|16778.12|16698.12|16777.32|16697.32|9
1729631940000|2024-10-22 21:19:00|16777.45|16697.45|16777.38|16697.38|16777.45|16697.45|16777.26|16697.26|9
1729631950000|2024-10-22 21:19:10|16777.46|16697.46|16775.76|16695.76|16777.46|16697.46|16775.76|16695.76|10
1729631960000|2024-10-22 21:19:20|16775.59|16695.59|16775.15|16695.15|16775.59|16695.59|16775.01|16695.01|8
1729631970000|2024-10-22 21:19:30|16775.24|16695.24|16775.52|16695.52|16775.92|16695.92|16775.21|16695.21|10
1729631980000|2024-10-22 21:19:40|16775.48|16695.48|16776.32|16696.32|16776.32|16696.32|16775.42|16695.42|8
1729631990000|2024-10-22 21:19:50|16776.33|16696.33|16776.52|16696.52|16776.52|16696.52|16776.33|16696.33|8
1729632000000|2024-10-22 21:20:00|16776.51|16696.51|16776.45|16696.45|16776.53|16696.53|16776.38|16696.38|10
1729632010000|2024-10-22 21:20:10|16776.62|16696.62|16776.41|16696.41|16776.75|16696.75|16776.41|16696.41|7
1729632020000|2024-10-22 21:20:20|16776.23|16696.23|16777.15|16697.15|16777.15|16697.15|16776.1|16696.1|9
1729632030000|2024-10-22 21:20:30|16777.25|16697.25|16773.63|16693.63|16777.64|16697.64|16773.41|16693.41|9
1729632040000|2024-10-22 21:20:40|16773.93|16693.93|16774.18|16694.18|16774.27|16694.27|16773.93|16693.93|9
1729632050000|2024-10-22 21:20:50|16774.17|16694.17|16774.4|16694.4|16774.4|16694.4|16774.17|16694.17|8
1729632060000|2024-10-22 21:21:00|16774.49|16694.49|16774.64|16694.64|16774.8|16694.8|16774.37|16694.37|10
1729632070000|2024-10-22 21:21:10|16774.59|16694.59|16775.2|16695.2|16775.45|16695.45|16774.5|16694.5|10
1729632080000|2024-10-22 21:21:20|16775.31|16695.31|16775.75|16695.75|16775.75|16695.75|16775.31|16695.31|10
1729632090000|2024-10-22 21:21:30|16775.47|16695.47|16775.32|16695.32|16775.87|16695.87|16775.32|16695.32|10
1729632100000|2024-10-22 21:21:40|16775.13|16695.13|16774.69|16694.69|16775.13|16695.13|16774.69|16694.69|8
1729632110000|2024-10-22 21:21:50|16774.78|16694.78|16775.2|16695.2|16775.21|16695.21|16774.78|16694.78|9
1729632120000|2024-10-22 21:22:00|16775.18|16695.18|16775.12|16695.12|16775.24|16695.24|16775.12|16695.12|6
1729632130000|2024-10-22 21:22:10|16775.1|16695.1|16775.07|16695.07|16775.1|16695.1|16775.06|16695.06|6
1729632140000|2024-10-22 21:22:20|16775.27|16695.27|16775.64|16695.64|16775.64|16695.64|16775.22|16695.22|10
1729632150000|2024-10-22 21:22:30|16775.56|16695.56|16775.31|16695.31|16775.68|16695.68|16775.3|16695.3|9
1729632160000|2024-10-22 21:22:40|16775.24|16695.24|16775.41|16695.41|16775.55|16695.55|16775.24|16695.24|10
1729632170000|2024-10-22 21:22:50|16775.57|16695.57|16777.44|16697.44|16777.44|16697.44|16775.15|16695.15|9
1729632180000|2024-10-22 21:23:00|16777.43|16697.43|16776.89|16696.89|16777.43|16697.43|16776.89|16696.89|9
1729632190000|2024-10-22 21:23:10|16776.88|16696.88|16776.4|16696.4|16777.17|16697.17|16776.35|16696.35|10
1729632200000|2024-10-22 21:23:20|16776.27|16696.27|16776.25|16696.25|16776.27|16696.27|16775.97|16695.97|9
1729632210000|2024-10-22 21:23:30|16776.33|16696.33|16776.33|16696.33|16776.47|16696.47|16776.25|16696.25|10
1729632220000|2024-10-22 21:23:40|16776.31|16696.31|16776.15|16696.15|16776.31|16696.31|16776.14|16696.14|8
1729632230000|2024-10-22 21:23:50|16776.17|16696.17|16776.61|16696.61|16776.61|16696.61|16776.16|16696.16|9
1729632240000|2024-10-22 21:24:00|16776.51|16696.51|16776.17|16696.17|16776.55|16696.55|16776.17|16696.17|9
1729632250000|2024-10-22 21:24:10|16776.18|16696.18|16776.32|16696.32|16776.49|16696.49|16776.08|16696.08|10
1729632260000|2024-10-22 21:24:20|16776.4|16696.4|16775.86|16695.86|16776.4|16696.4|16775.86|16695.86|9
1729632270000|2024-10-22 21:24:30|16775.74|16695.74|16775.47|16695.47|16775.88|16695.88|16775.47|16695.47|10
1729632280000|2024-10-22 21:24:40|16775.45|16695.45|16772.89|16692.89|16775.46|16695.46|16772.83|16692.83|10
1729632290000|2024-10-22 21:24:50|16772.79|16692.79|16772.1|16692.1|16772.79|16692.79|16771.93|16691.93|8
1729632300000|2024-10-22 21:25:00|16772.34|16692.34|16767.3|16687.3|16772.34|16692.34|16767.12|16687.12|10
1729632310000|2024-10-22 21:25:10|16767.2|16687.2|16768.11|16688.11|16768.11|16688.11|16767.2|16687.2|10
1729632320000|2024-10-22 21:25:20|16768.09|16688.09|16767.65|16687.65|16768.11|16688.11|16767.65|16687.65|10
1729632330000|2024-10-22 21:25:30|16767.67|16687.67|16767.35|16687.35|16767.71|16687.71|16767.35|16687.35|10
1729632340000|2024-10-22 21:25:40|16767.28|16687.28|16765.37|16685.37|16767.28|16687.28|16765.37|16685.37|9
1729632350000|2024-10-22 21:25:50|16765.06|16685.06|16766.55|16686.55|16766.85|16686.85|16764.98|16684.98|10
1729632360000|2024-10-22 21:26:00|16766.57|16686.57|16767.3|16687.3|16767.3|16687.3|16766.51|16686.51|9
1729632370000|2024-10-22 21:26:10|16767.31|16687.31|16767.29|16687.29|16767.31|16687.31|16767.22|16687.22|4
1729632380000|2024-10-22 21:26:20|16767.24|16687.24|16766.93|16686.93|16767.26|16687.26|16766.82|16686.82|7
1729632390000|2024-10-22 21:26:30|16766.85|16686.85|16767.26|16687.26|16767.26|16687.26|16766.85|16686.85|10
1729632400000|2024-10-22 21:26:40|16767.27|16687.27|16767.41|16687.41|16767.41|16687.41|16767.05|16687.05|9
1729632410000|2024-10-22 21:26:50|16767.44|16687.44|16767.54|16687.54|16767.54|16687.54|16767.22|16687.22|7
1729632420000|2024-10-22 21:27:00|16767.5|16687.5|16766.92|16686.92|16767.5|16687.5|16766.91|16686.91|7
1729632430000|2024-10-22 21:27:10|16766.82|16686.82|16766.51|16686.51|16766.89|16686.89|16766.44|16686.44|7
1729632440000|2024-10-22 21:27:20|16766.55|16686.55|16766.12|16686.12|16766.55|16686.55|16766.12|16686.12|10
1729632450000|2024-10-22 21:27:30|16766.18|16686.18|16765.74|16685.74|16766.18|16686.18|16765.68|16685.68|9
1729632460000|2024-10-22 21:27:40|16765.91|16685.91|16765.95|16685.95|16765.95|16685.95|16765.88|16685.88|8
1729632470000|2024-10-22 21:27:50|16765.94|16685.94|16765.91|16685.91|16766.2|16686.2|16765.86|16685.86|10
1729632480000|2024-10-22 21:28:00|16765.9|16685.9|16763.55|16683.55|16765.91|16685.91|16763.55|16683.55|10
1729632490000|2024-10-22 21:28:10|16763.51|16683.51|16763.89|16683.89|16763.89|16683.89|16763.46|16683.46|10
1729632500000|2024-10-22 21:28:20|16763.9|16683.9|16763.66|16683.66|16763.9|16683.9|16763.29|16683.29|8
1729632510000|2024-10-22 21:28:30|16763.67|16683.67|16762.57|16682.57|16763.75|16683.75|16762.57|16682.57|10
1729632520000|2024-10-22 21:28:40|16762.58|16682.58|16762.77|16682.77|16763.02|16683.02|16762.58|16682.58|8
1729632530000|2024-10-22 21:28:50|16762.28|16682.28|16762.36|16682.36|16762.36|16682.36|16762.14|16682.14|6
1729632540000|2024-10-22 21:29:00|16762.21|16682.21|16762.62|16682.62|16762.62|16682.62|16762.21|16682.21|6
1729632550000|2024-10-22 21:29:10|16762.63|16682.63|16762.37|16682.37|16762.64|16682.64|16762.37|16682.37|5
1729632560000|2024-10-22 21:29:20|16762.35|16682.35|16762.65|16682.65|16762.65|16682.65|16762.35|16682.35|8
1729632570000|2024-10-22 21:29:30|16762.56|16682.56|16761.85|16681.85|16762.56|16682.56|16761.6|16681.6|8
1729632580000|2024-10-22 21:29:40|16762.1|16682.1|16762.95|16682.95|16762.95|16682.95|16762.1|16682.1|8
1729632590000|2024-10-22 21:29:50|16762.93|16682.93|16762.46|16682.46|16763|16683|16762.46|16682.46|8
1729632600000|2024-10-22 21:30:00|16762.43|16682.43|16761.87|16681.87|16762.43|16682.43|16761.54|16681.54|9
1729632610000|2024-10-22 21:30:10|16761.88|16681.88|16762.29|16682.29|16762.52|16682.52|16761.88|16681.88|8
1729632620000|2024-10-22 21:30:20|16762.23|16682.23|16760.96|16680.96|16763|16683|16760.96|16680.96|10
1729632630000|2024-10-22 21:30:30|16760.93|16680.93|16759.65|16679.65|16761.09|16681.09|16759.65|16679.65|10
1729632640000|2024-10-22 21:30:40|16759.59|16679.59|16759.36|16679.36|16759.59|16679.59|16759.34|16679.34|8
1729632650000|2024-10-22 21:30:50|16759.34|16679.34|16759.19|16679.19|16759.37|16679.37|16759.19|16679.19|7
1729632660000|2024-10-22 21:31:00|16759.28|16679.28|16760.93|16680.93|16760.93|16680.93|16759.28|16679.28|9
1729632670000|2024-10-22 21:31:10|16760.72|16680.72|16760.27|16680.27|16760.86|16680.86|16760.27|16680.27|9
1729632680000|2024-10-22 21:31:20|16760.3|16680.3|16759.77|16679.77|16760.31|16680.31|16759.77|16679.77|9
1729632690000|2024-10-22 21:31:30|16758.9|16678.9|16759.87|16679.87|16760.3|16680.3|16758.9|16678.9|10
1729632700000|2024-10-22 21:31:40|16759.33|16679.33|16758.77|16678.77|16759.37|16679.37|16758.77|16678.77|8
1729632710000|2024-10-22 21:31:50|16758.18|16678.18|16757.15|16677.15|16758.18|16678.18|16757.15|16677.15|9
1729632720000|2024-10-22 21:32:00|16756.98|16676.98|16755.25|16675.25|16756.98|16676.98|16755.25|16675.25|8
1729632730000|2024-10-22 21:32:10|16754.9|16674.9|16754.74|16674.74|16754.9|16674.9|16754.53|16674.53|10
1729632740000|2024-10-22 21:32:20|16754.68|16674.68|16755.16|16675.16|16755.16|16675.16|16754.65|16674.65|10
1729632750000|2024-10-22 21:32:30|16754.99|16674.99|16754.91|16674.91|16754.99|16674.99|16754.88|16674.88|8
1729632760000|2024-10-22 21:32:40|16754.92|16674.92|16755.13|16675.13|16755.36|16675.36|16754.92|16674.92|8
1729632770000|2024-10-22 21:32:50|16754.78|16674.78|16754.97|16674.97|16754.98|16674.98|16754.78|16674.78|5
1729632780000|2024-10-22 21:33:00|16755.08|16675.08|16754.62|16674.62|16755.08|16675.08|16754.62|16674.62|8
1729632790000|2024-10-22 21:33:10|16754.43|16674.43|16753.53|16673.53|16754.43|16674.43|16753.49|16673.49|8
1729632800000|2024-10-22 21:33:20|16753.52|16673.52|16752.89|16672.89|16753.52|16673.52|16752.89|16672.89|6
1729632810000|2024-10-22 21:33:30|16752.96|16672.96|16753.48|16673.48|16753.48|16673.48|16752.76|16672.76|9
1729632820000|2024-10-22 21:33:40|16753.45|16673.45|16753.64|16673.64|16753.67|16673.67|16753.45|16673.45|7
1729632830000|2024-10-22 21:33:50|16753.65|16673.65|16754.65|16674.65|16754.65|16674.65|16753.65|16673.65|9
1729632840000|2024-10-22 21:34:00|16754.56|16674.56|16755.5|16675.5|16755.5|16675.5|16754.56|16674.56|8
1729632850000|2024-10-22 21:34:10|16755.85|16675.85|16756.29|16676.29|16756.47|16676.47|16755.85|16675.85|10
1729632860000|2024-10-22 21:34:20|16756.23|16676.23|16756.41|16676.41|16756.41|16676.41|16756.11|16676.11|9
1729632870000|2024-10-22 21:34:30|16756.76|16676.76|16756.34|16676.34|16756.76|16676.76|16756.34|16676.34|9
1729632880000|2024-10-22 21:34:40|16756.35|16676.35|16756.52|16676.52|16756.52|16676.52|16756.34|16676.34|7
1729632890000|2024-10-22 21:34:50|16756.51|16676.51|16757.52|16677.52|16757.52|16677.52|16756.51|16676.51|9
1729632900000|2024-10-22 21:35:00|16757.54|16677.54|16759.32|16679.32|16759.48|16679.48|16757.54|16677.54|9
1729632910000|2024-10-22 21:35:10|16759.34|16679.34|16759.81|16679.81|16759.81|16679.81|16759.34|16679.34|10
1729632920000|2024-10-22 21:35:20|16759.82|16679.82|16760.59|16680.59|16760.59|16680.59|16759.82|16679.82|9
1729632930000|2024-10-22 21:35:30|16760.6|16680.6|16761.13|16681.13|16761.13|16681.13|16760.6|16680.6|8
1729632940000|2024-10-22 21:35:40|16761.22|16681.22|16764.63|16684.63|16764.63|16684.63|16761.22|16681.22|9
1729632950000|2024-10-22 21:35:50|16764.73|16684.73|16765.89|16685.89|16765.89|16685.89|16764.73|16684.73|9
1729632960000|2024-10-22 21:36:00|16766|16686|16766.48|16686.48|16766.48|16686.48|16765.95|16685.95|8
1729632970000|2024-10-22 21:36:10|16766.49|16686.49|16764.76|16684.76|16766.85|16686.85|16764.66|16684.66|10
1729632980000|2024-10-22 21:36:20|16764.77|16684.77|16765.27|16685.27|16765.36|16685.36|16764.77|16684.77|9
1729632990000|2024-10-22 21:36:30|16765.17|16685.17|16765.36|16685.36|16765.49|16685.49|16765.17|16685.17|10
1729633000000|2024-10-22 21:36:40|16765.32|16685.32|16766.39|16686.39|16766.43|16686.43|16765.08|16685.08|7
1729633010000|2024-10-22 21:36:50|16766.64|16686.64|16766.31|16686.31|16766.64|16686.64|16766.13|16686.13|10
1729633020000|2024-10-22 21:37:00|16766.34|16686.34|16768.27|16688.27|16768.27|16688.27|16766.13|16686.13|8
1729633030000|2024-10-22 21:37:10|16768.22|16688.22|16765.93|16685.93|16768.33|16688.33|16765.93|16685.93|10
1729633040000|2024-10-22 21:37:20|16765.73|16685.73|16765.14|16685.14|16765.88|16685.88|16765.14|16685.14|10
1729633050000|2024-10-22 21:37:30|16765.29|16685.29|16764.94|16684.94|16765.32|16685.32|16764.84|16684.84|9
1729633060000|2024-10-22 21:37:40|16764.92|16684.92|16767.13|16687.13|16767.14|16687.14|16764.81|16684.81|9
1729633070000|2024-10-22 21:37:50|16767.11|16687.11|16765.18|16685.18|16767.14|16687.14|16765.18|16685.18|10
1729633080000|2024-10-22 21:38:00|16764.94|16684.94|16764.11|16684.11|16764.94|16684.94|16764.11|16684.11|8
1729633090000|2024-10-22 21:38:10|16763.99|16683.99|16762.57|16682.57|16763.99|16683.99|16762.57|16682.57|10
1729633100000|2024-10-22 21:38:20|16762.54|16682.54|16762.44|16682.44|16762.54|16682.54|16762.38|16682.38|10
1729633110000|2024-10-22 21:38:30|16762.4|16682.4|16761.98|16681.98|16762.41|16682.41|16761.94|16681.94|10
1729633120000|2024-10-22 21:38:40|16762.16|16682.16|16762|16682|16762.16|16682.16|16761.88|16681.88|10
1729633130000|2024-10-22 21:38:50|16761.89|16681.89|16763.54|16683.54|16764.04|16684.04|16761.89|16681.89|10
1729633140000|2024-10-22 21:39:00|16763.6|16683.6|16763.67|16683.67|16763.81|16683.81|16763.52|16683.52|10
1729633150000|2024-10-22 21:39:10|16763.49|16683.49|16763.21|16683.21|16763.96|16683.96|16763.13|16683.13|10
1729633160000|2024-10-22 21:39:20|16763.12|16683.12|16762.98|16682.98|16763.22|16683.22|16762.92|16682.92|10
1729633170000|2024-10-22 21:39:30|16763.35|16683.35|16763.24|16683.24|16763.53|16683.53|16763.24|16683.24|10
1729633180000|2024-10-22 21:39:40|16763.23|16683.23|16763.41|16683.41|16763.69|16683.69|16763.23|16683.23|10
1729633190000|2024-10-22 21:39:50|16763.35|16683.35|16762.85|16682.85|16763.39|16683.39|16762.85|16682.85|9
1729633200000|2024-10-22 21:40:00|16762.86|16682.86|16765.26|16685.26|16765.3|16685.3|16762.55|16682.55|10
1729633210000|2024-10-22 21:40:10|16765.25|16685.25|16765.12|16685.12|16765.25|16685.25|16764.93|16684.93|10
1729633220000|2024-10-22 21:40:20|16765.13|16685.13|16767.47|16687.47|16767.47|16687.47|16765.13|16685.13|10
1729633230000|2024-10-22 21:40:30|16767.49|16687.49|16765.89|16685.89|16767.59|16687.59|16765.89|16685.89|10
1729633240000|2024-10-22 21:40:40|16765.29|16685.29|16764.86|16684.86|16765.29|16685.29|16764.54|16684.54|10
1729633250000|2024-10-22 21:40:50|16765.01|16685.01|16764.54|16684.54|16765.06|16685.06|16764.54|16684.54|10
1729633260000|2024-10-22 21:41:00|16764.56|16684.56|16767.11|16687.11|16767.11|16687.11|16764.51|16684.51|9
1729633270000|2024-10-22 21:41:10|16767.4|16687.4|16767.63|16687.63|16767.81|16687.81|16767.39|16687.39|10
1729633280000|2024-10-22 21:41:20|16767.6|16687.6|16767.02|16687.02|16767.69|16687.69|16767|16687|9
1729633290000|2024-10-22 21:41:30|16767.01|16687.01|16767.01|16687.01|16767.11|16687.11|16766.84|16686.84|10
1729633300000|2024-10-22 21:41:40|16766.61|16686.61|16766.77|16686.77|16766.8|16686.8|16766.61|16686.61|9
1729633310000|2024-10-22 21:41:50|16766.78|16686.78|16766.33|16686.33|16766.78|16686.78|16766.33|16686.33|6
1729633320000|2024-10-22 21:42:00|16766.37|16686.37|16763.92|16683.92|16766.37|16686.37|16763.92|16683.92|9
1729633330000|2024-10-22 21:42:10|16763.81|16683.81|16763.67|16683.67|16763.81|16683.81|16763.61|16683.61|10
1729633340000|2024-10-22 21:42:20|16762.66|16682.66|16761.66|16681.66|16762.66|16682.66|16761.58|16681.58|10
1729633350000|2024-10-22 21:42:30|16761.7|16681.7|16761.6|16681.6|16761.74|16681.74|16761.48|16681.48|8
1729633360000|2024-10-22 21:42:40|16761.5|16681.5|16761.38|16681.38|16761.57|16681.57|16760.86|16680.86|8
1729633370000|2024-10-22 21:42:50|16761.37|16681.37|16761.22|16681.22|16761.41|16681.41|16761.18|16681.18|10
1729633380000|2024-10-22 21:43:00|16761.16|16681.16|16763.25|16683.25|16763.25|16683.25|16761.15|16681.15|10
1729633390000|2024-10-22 21:43:10|16763.16|16683.16|16763.61|16683.61|16763.68|16683.68|16763.12|16683.12|10
1729633400000|2024-10-22 21:43:20|16763.58|16683.58|16763.49|16683.49|16763.58|16683.58|16763.42|16683.42|10
1729633410000|2024-10-22 21:43:30|16763.57|16683.57|16763.57|16683.57|16763.58|16683.58|16763.36|16683.36|10
1729633420000|2024-10-22 21:43:40|16763.59|16683.59|16763.28|16683.28|16763.63|16683.63|16763.28|16683.28|9
1729633430000|2024-10-22 21:43:50|16763.25|16683.25|16758.91|16678.91|16763.28|16683.28|16758.91|16678.91|10
1729633440000|2024-10-22 21:44:00|16758.85|16678.85|16758.54|16678.54|16758.85|16678.85|16758.46|16678.46|9
1729633450000|2024-10-22 21:44:10|16758.65|16678.65|16760.21|16680.21|16760.21|16680.21|16758.65|16678.65|7
1729633460000|2024-10-22 21:44:20|16760.16|16680.16|16759.75|16679.75|16760.21|16680.21|16759.75|16679.75|10
1729633470000|2024-10-22 21:44:30|16759.71|16679.71|16760|16680|16760|16680|16759.71|16679.71|9
1729633480000|2024-10-22 21:44:40|16760.17|16680.17|16760|16680|16760.17|16680.17|16759.65|16679.65|10
1729633490000|2024-10-22 21:44:50|16759.54|16679.54|16759.53|16679.53|16759.66|16679.66|16759.52|16679.52|9
1729633500000|2024-10-22 21:45:00|16759.6|16679.6|16758.3|16678.3|16760.07|16680.07|16758.04|16678.04|10
1729633510000|2024-10-22 21:45:10|16759.63|16679.63|16760.44|16680.44|16760.44|16680.44|16759.63|16679.63|10
1729633520000|2024-10-22 21:45:20|16760.47|16680.47|16761.05|16681.05|16761.05|16681.05|16760.4|16680.4|8
1729633530000|2024-10-22 21:45:30|16761.26|16681.26|16762.34|16682.34|16762.34|16682.34|16761.26|16681.26|10
1729633540000|2024-10-22 21:45:40|16762.42|16682.42|16762.58|16682.58|16762.6|16682.6|16762.42|16682.42|8
1729633550000|2024-10-22 21:45:50|16763.13|16683.13|16763.2|16683.2|16763.2|16683.2|16763.11|16683.11|8
1729633560000|2024-10-22 21:46:00|16763.23|16683.23|16765.35|16685.35|16765.46|16685.46|16763.23|16683.23|9
1729633570000|2024-10-22 21:46:10|16765.38|16685.38|16765.91|16685.91|16765.91|16685.91|16764.95|16684.95|10
1729633580000|2024-10-22 21:46:20|16765.92|16685.92|16766.39|16686.39|16766.51|16686.51|16765.92|16685.92|9
1729633590000|2024-10-22 21:46:30|16766.27|16686.27|16766.35|16686.35|16766.35|16686.35|16766.19|16686.19|9
1729633600000|2024-10-22 21:46:40|16766.42|16686.42|16766.28|16686.28|16766.6|16686.6|16766.27|16686.27|7
1729633610000|2024-10-22 21:46:50|16766.24|16686.24|16766.3|16686.3|16766.31|16686.31|16766.22|16686.22|8
1729633620000|2024-10-22 21:47:00|16766.28|16686.28|16766.68|16686.68|16766.68|16686.68|16766.22|16686.22|8
1729633630000|2024-10-22 21:47:10|16766.53|16686.53|16766.31|16686.31|16766.53|16686.53|16766.31|16686.31|8
1729633640000|2024-10-22 21:47:20|16766.14|16686.14|16766.43|16686.43|16766.51|16686.51|16766.1|16686.1|9
1729633650000|2024-10-22 21:47:30|16766.37|16686.37|16766.45|16686.45|16766.45|16686.45|16766.25|16686.25|10
1729633660000|2024-10-22 21:47:40|16766.79|16686.79|16766.79|16686.79|16767.11|16687.11|16766.76|16686.76|9
1729633670000|2024-10-22 21:47:50|16766.8|16686.8|16766.72|16686.72|16766.82|16686.82|16766.68|16686.68|8
1729633680000|2024-10-22 21:48:00|16766.71|16686.71|16766.55|16686.55|16766.71|16686.71|16766.35|16686.35|8
1729633690000|2024-10-22 21:48:10|16766.38|16686.38|16766.88|16686.88|16766.99|16686.99|16766.33|16686.33|9
1729633700000|2024-10-22 21:48:20|16766.87|16686.87|16766.92|16686.92|16766.92|16686.92|16766.79|16686.79|8
1729633710000|2024-10-22 21:48:30|16767.07|16687.07|16766.71|16686.71|16767.07|16687.07|16766.71|16686.71|9
1729633720000|2024-10-22 21:48:40|16766.79|16686.79|16765.71|16685.71|16766.79|16686.79|16765.53|16685.53|10
1729633730000|2024-10-22 21:48:50|16765.69|16685.69|16763.79|16683.79|16765.76|16685.76|16763.3|16683.3|9
1729633740000|2024-10-22 21:49:00|16764.09|16684.09|16763.58|16683.58|16764.22|16684.22|16763.42|16683.42|10
1729633750000|2024-10-22 21:49:10|16763.74|16683.74|16764.58|16684.58|16764.73|16684.73|16763.74|16683.74|9
1729633760000|2024-10-22 21:49:20|16764.6|16684.6|16766.32|16686.32|16766.32|16686.32|16764.6|16684.6|10
1729633770000|2024-10-22 21:49:30|16766.37|16686.37|16767.18|16687.18|16767.55|16687.55|16766.25|16686.25|10
1729633780000|2024-10-22 21:49:40|16766.91|16686.91|16764.97|16684.97|16767.66|16687.66|16764.97|16684.97|10
1729633790000|2024-10-22 21:49:50|16765.13|16685.13|16765.07|16685.07|16765.3|16685.3|16765.07|16685.07|8
1729633800000|2024-10-22 21:50:00|16764.92|16684.92|16764.29|16684.29|16764.92|16684.92|16764.19|16684.19|10
1729633810000|2024-10-22 21:50:10|16764.3|16684.3|16764.29|16684.29|16764.37|16684.37|16764.29|16684.29|8
1729633820000|2024-10-22 21:50:20|16764.37|16684.37|16764.58|16684.58|16764.58|16684.58|16764.32|16684.32|9
1729633830000|2024-10-22 21:50:30|16764.79|16684.79|16764.28|16684.28|16765.01|16685.01|16764.28|16684.28|9
1729633840000|2024-10-22 21:50:40|16764.1|16684.1|16767.63|16687.63|16767.77|16687.77|16764.1|16684.1|8
1729633850000|2024-10-22 21:50:50|16767.51|16687.51|16769.47|16689.47|16769.78|16689.78|16767.51|16687.51|9
1729633860000|2024-10-22 21:51:00|16769.43|16689.43|16769.52|16689.52|16769.55|16689.55|16769.4|16689.4|8
1729633870000|2024-10-22 21:51:10|16769.43|16689.43|16770.25|16690.25|16770.31|16690.31|16769.42|16689.42|9
1729633880000|2024-10-22 21:51:20|16770.5|16690.5|16770.75|16690.75|16770.77|16690.77|16770.5|16690.5|9
1729633890000|2024-10-22 21:51:30|16770.82|16690.82|16770.68|16690.68|16770.9|16690.9|16770.54|16690.54|9
1729633900000|2024-10-22 21:51:40|16770.61|16690.61|16771.01|16691.01|16771.07|16691.07|16770.61|16690.61|10
1729633910000|2024-10-22 21:51:50|16770.95|16690.95|16772.35|16692.35|16772.35|16692.35|16770.94|16690.94|10
1729633920000|2024-10-22 21:52:00|16772.38|16692.38|16771.92|16691.92|16772.45|16692.45|16771.92|16691.92|10
1729633930000|2024-10-22 21:52:10|16771.83|16691.83|16771.34|16691.34|16771.83|16691.83|16771.14|16691.14|9
1729633940000|2024-10-22 21:52:20|16771.33|16691.33|16771.65|16691.65|16771.65|16691.65|16771.12|16691.12|8
1729633950000|2024-10-22 21:52:30|16771.67|16691.67|16771.72|16691.72|16771.84|16691.84|16771.67|16691.67|8
1729633960000|2024-10-22 21:52:40|16771.71|16691.71|16771.69|16691.69|16771.73|16691.73|16771.68|16691.68|9
1729633970000|2024-10-22 21:52:50|16771.88|16691.88|16771.28|16691.28|16772.03|16692.03|16771.28|16691.28|10
1729633980000|2024-10-22 21:53:00|16770.63|16690.63|16770.44|16690.44|16770.77|16690.77|16770.41|16690.41|10
1729633990000|2024-10-22 21:53:10|16770.61|16690.61|16771.16|16691.16|16771.16|16691.16|16770.54|16690.54|10
1729634000000|2024-10-22 21:53:20|16771.31|16691.31|16771.77|16691.77|16771.77|16691.77|16771.31|16691.31|10
1729634010000|2024-10-22 21:53:30|16771.74|16691.74|16772.12|16692.12|16772.12|16692.12|16771.39|16691.39|10
1729634020000|2024-10-22 21:53:40|16772.24|16692.24|16771.14|16691.14|16772.89|16692.89|16770.99|16690.99|10
1729634030000|2024-10-22 21:53:50|16770.98|16690.98|16771.7|16691.7|16771.7|16691.7|16770.76|16690.76|10
1729634040000|2024-10-22 21:54:00|16771.65|16691.65|16771.73|16691.73|16771.78|16691.78|16771.65|16691.65|10
1729634050000|2024-10-22 21:54:10|16771.71|16691.71|16772.73|16692.73|16772.77|16692.77|16771.71|16691.71|9
1729634060000|2024-10-22 21:54:20|16772.82|16692.82|16774.76|16694.76|16774.76|16694.76|16772.74|16692.74|9
1729634070000|2024-10-22 21:54:30|16774.86|16694.86|16774.71|16694.71|16775.23|16695.23|16774.71|16694.71|9
1729634080000|2024-10-22 21:54:40|16774.86|16694.86|16773.26|16693.26|16774.91|16694.91|16773.26|16693.26|10
1729634090000|2024-10-22 21:54:50|16773.12|16693.12|16773.61|16693.61|16773.61|16693.61|16773.06|16693.06|10
1729634100000|2024-10-22 21:55:00|16773.37|16693.37|16772.95|16692.95|16773.4|16693.4|16772.95|16692.95|8
1729634110000|2024-10-22 21:55:10|16772.96|16692.96|16774.24|16694.24|16774.24|16694.24|16772.96|16692.96|9
1729634120000|2024-10-22 21:55:20|16774.78|16694.78|16775.23|16695.23|16775.48|16695.48|16774.78|16694.78|9
1729634130000|2024-10-22 21:55:30|16775.19|16695.19|16774.74|16694.74|16775.19|16695.19|16774.74|16694.74|9
1729634140000|2024-10-22 21:55:40|16774.52|16694.52|16775.1|16695.1|16775.27|16695.27|16774.25|16694.25|10
1729634150000|2024-10-22 21:55:50|16775.19|16695.19|16773.44|16693.44|16775.19|16695.19|16772.89|16692.89|10
1729634160000|2024-10-22 21:56:00|16773.43|16693.43|16772.98|16692.98|16773.51|16693.51|16772.98|16692.98|7
1729634170000|2024-10-22 21:56:10|16773.12|16693.12|16773.48|16693.48|16773.48|16693.48|16773.07|16693.07|8
1729634180000|2024-10-22 21:56:20|16772.73|16692.73|16773.55|16693.55|16773.96|16693.96|16772.73|16692.73|10
1729634190000|2024-10-22 21:56:30|16773.31|16693.31|16773.17|16693.17|16773.45|16693.45|16773.12|16693.12|10
1729634200000|2024-10-22 21:56:40|16773.19|16693.19|16773.86|16693.86|16773.86|16693.86|16773.18|16693.18|8
1729634210000|2024-10-22 21:56:50|16773.94|16693.94|16774.75|16694.75|16774.75|16694.75|16773.77|16693.77|10
1729634220000|2024-10-22 21:57:00|16774.49|16694.49|16774.57|16694.57|16774.64|16694.64|16774.47|16694.47|9
1729634230000|2024-10-22 21:57:10|16774.55|16694.55|16775.15|16695.15|16775.15|16695.15|16774.55|16694.55|9
1729634240000|2024-10-22 21:57:20|16775.14|16695.14|16775.2|16695.2|16775.45|16695.45|16775.07|16695.07|10
1729634250000|2024-10-22 21:57:30|16775.18|16695.18|16775.32|16695.32|16775.32|16695.32|16775.13|16695.13|7
1729634260000|2024-10-22 21:57:40|16775.41|16695.41|16776.25|16696.25|16776.25|16696.25|16775.41|16695.41|10
1729634270000|2024-10-22 21:57:50|16776.28|16696.28|16776.33|16696.33|16776.43|16696.43|16776.23|16696.23|9
1729634280000|2024-10-22 21:58:00|16776.35|16696.35|16776.77|16696.77|16776.77|16696.77|16776.35|16696.35|7
1729634290000|2024-10-22 21:58:10|16776.91|16696.91|16776.67|16696.67|16776.91|16696.91|16776.67|16696.67|9
1729634300000|2024-10-22 21:58:20|16776.69|16696.69|16777.76|16697.76|16777.76|16697.76|16776.67|16696.67|10
1729634310000|2024-10-22 21:58:30|16777.64|16697.64|16777.96|16697.96|16778.03|16698.03|16777.56|16697.56|10
1729634320000|2024-10-22 21:58:40|16777.99|16697.99|16778.16|16698.16|16778.57|16698.57|16777.99|16697.99|10
1729634330000|2024-10-22 21:58:50|16778.03|16698.03|16779.06|16699.06|16779.33|16699.33|16778.03|16698.03|10
1729634340000|2024-10-22 21:59:00|16779.3|16699.3|16780.47|16700.47|16780.47|16700.47|16779.3|16699.3|8
1729634350000|2024-10-22 21:59:10|16780.54|16700.54|16777.56|16697.56|16780.54|16700.54|16777.56|16697.56|10
1729634360000|2024-10-22 21:59:20|16777.72|16697.72|16777.66|16697.66|16777.82|16697.82|16777.46|16697.46|9
1729634370000|2024-10-22 21:59:30|16777.64|16697.64|16777.4|16697.4|16777.74|16697.74|16777.37|16697.37|9
1729634380000|2024-10-22 21:59:40|16777.41|16697.41|16777.23|16697.23|16777.69|16697.69|16777.21|16697.21|10
1729634390000|2024-10-22 21:59:50|16777.44|16697.44|16777.69|16697.69|16777.7|16697.7|16777.38|16697.38|10
1729634400000|2024-10-22 22:00:00|16777.67|16697.67|16776.93|16696.93|16777.68|16697.68|16776.93|16696.93|10
1729634410000|2024-10-22 22:00:10|16776.84|16696.84|16774.91|16694.91|16776.84|16696.84|16774.91|16694.91|9
1729634420000|2024-10-22 22:00:20|16774.88|16694.88|16773.16|16693.16|16774.88|16694.88|16773.16|16693.16|10
1729634430000|2024-10-22 22:00:30|16773.18|16693.18|16771.74|16691.74|16773.18|16693.18|16771.74|16691.74|9
1729634440000|2024-10-22 22:00:40|16771.45|16691.45|16770.44|16690.44|16771.45|16691.45|16770.39|16690.39|10
1729634450000|2024-10-22 22:00:50|16770.33|16690.33|16769.27|16689.27|16770.38|16690.38|16768.94|16688.94|10
1729634460000|2024-10-22 22:01:00|16769.43|16689.43|16770.38|16690.38|16770.38|16690.38|16769.43|16689.43|10
1729634470000|2024-10-22 22:01:10|16770.69|16690.69|16771.37|16691.37|16771.37|16691.37|16770.69|16690.69|10
1729634480000|2024-10-22 22:01:20|16772.02|16692.02|16774.49|16694.49|16774.49|16694.49|16772.02|16692.02|10
1729634490000|2024-10-22 22:01:30|16774.6|16694.6|16775.17|16695.17|16775.37|16695.37|16774.6|16694.6|10
1729634500000|2024-10-22 22:01:40|16775.31|16695.31|16775.58|16695.58|16775.91|16695.91|16775.31|16695.31|9
1729634510000|2024-10-22 22:01:50|16775.79|16695.79|16775.58|16695.58|16775.79|16695.79|16775.56|16695.56|10
1729634520000|2024-10-22 22:02:00|16775.51|16695.51|16776.46|16696.46|16776.46|16696.46|16775.49|16695.49|10
1729634530000|2024-10-22 22:02:10|16776.47|16696.47|16775.95|16695.95|16776.53|16696.53|16775.95|16695.95|9
1729634540000|2024-10-22 22:02:20|16775.91|16695.91|16775.89|16695.89|16776.05|16696.05|16775.76|16695.76|9
1729634550000|2024-10-22 22:02:30|16775.69|16695.69|16777.87|16697.87|16777.87|16697.87|16775.69|16695.69|10
1729634560000|2024-10-22 22:02:40|16778.54|16698.54|16781.08|16701.08|16781.08|16701.08|16778.54|16698.54|10
1729634570000|2024-10-22 22:02:50|16781.05|16701.05|16784.37|16704.37|16784.37|16704.37|16781.05|16701.05|10
1729634580000|2024-10-22 22:03:00|16784.4|16704.4|16779.7|16699.7|16784.41|16704.41|16778.36|16698.36|10
1729634590000|2024-10-22 22:03:10|16779.66|16699.66|16781.56|16701.56|16781.56|16701.56|16779.66|16699.66|10
1729634600000|2024-10-22 22:03:20|16781.54|16701.54|16782.6|16702.6|16782.6|16702.6|16781.39|16701.39|10
1729634610000|2024-10-22 22:03:30|16782.04|16702.04|16782.65|16702.65|16782.65|16702.65|16782.04|16702.04|10
1729634620000|2024-10-22 22:03:40|16782.69|16702.69|16782.52|16702.52|16782.87|16702.87|16782.19|16702.19|10
1729634630000|2024-10-22 22:03:50|16782.33|16702.33|16780.46|16700.46|16782.33|16702.33|16780.46|16700.46|10
1729634640000|2024-10-22 22:04:00|16780.29|16700.29|16781.36|16701.36|16781.36|16701.36|16780.08|16700.08|10
1729634650000|2024-10-22 22:04:10|16781.42|16701.42|16782|16702|16782.15|16702.15|16781.3|16701.3|10
1729634660000|2024-10-22 22:04:20|16782.38|16702.38|16784.74|16704.74|16784.74|16704.74|16782.38|16702.38|10
1729634670000|2024-10-22 22:04:30|16784.85|16704.85|16786.52|16706.52|16786.52|16706.52|16784.73|16704.73|10
1729634680000|2024-10-22 22:04:40|16786.51|16706.51|16787.81|16707.81|16787.97|16707.97|16786.44|16706.44|10
1729634690000|2024-10-22 22:04:50|16788.17|16708.17|16791.11|16711.11|16791.11|16711.11|16788.11|16708.11|10
1729634700000|2024-10-22 22:05:00|16790.98|16710.98|16792.17|16712.17|16792.17|16712.17|16790.93|16710.93|10
1729634710000|2024-10-22 22:05:10|16792.25|16712.25|16797.46|16717.46|16797.46|16717.46|16792.25|16712.25|10
1729634720000|2024-10-22 22:05:20|16797.57|16717.57|16797.02|16717.02|16797.65|16717.65|16796.75|16716.75|10
1729634730000|2024-10-22 22:05:30|16796.98|16716.98|16797.15|16717.15|16797.15|16717.15|16796.71|16716.71|10
1729634740000|2024-10-22 22:05:40|16796.98|16716.98|16797.21|16717.21|16797.53|16717.53|16796.98|16716.98|7
1729634750000|2024-10-22 22:05:50|16798.05|16718.05|16799.8|16719.8|16799.8|16719.8|16797.71|16717.71|10
1729634760000|2024-10-22 22:06:00|16800.02|16720.02|16803.36|16723.36|16803.36|16723.36|16800.02|16720.02|10
1729634770000|2024-10-22 22:06:10|16804.21|16724.21|16807.04|16727.04|16807.04|16727.04|16804.21|16724.21|10
1729634780000|2024-10-22 22:06:20|16807.06|16727.06|16805.97|16725.97|16807.06|16727.06|16805.88|16725.88|8
1729634790000|2024-10-22 22:06:30|16805.98|16725.98|16806.96|16726.96|16806.96|16726.96|16805.87|16725.87|7
1729634800000|2024-10-22 22:06:40|16807.43|16727.43|16811.22|16731.22|16811.22|16731.22|16807.43|16727.43|10
1729634810000|2024-10-22 22:06:50|16811.32|16731.32|16815.94|16735.94|16815.94|16735.94|16811.32|16731.32|10
1729634820000|2024-10-22 22:07:00|16816.17|16736.17|16814.22|16734.22|16816.84|16736.84|16814.22|16734.22|10
1729634830000|2024-10-22 22:07:10|16813.94|16733.94|16813.31|16733.31|16814.02|16734.02|16812.8|16732.8|10
1729634840000|2024-10-22 22:07:20|16813.48|16733.48|16812.22|16732.22|16813.87|16733.87|16812.22|16732.22|10
1729634850000|2024-10-22 22:07:30|16812.25|16732.25|16812.24|16732.24|16812.25|16732.25|16811.51|16731.51|10
1729634860000|2024-10-22 22:07:40|16812.27|16732.27|16813.54|16733.54|16813.54|16733.54|16812.27|16732.27|10
1729634870000|2024-10-22 22:07:50|16813.81|16733.81|16816.9|16736.9|16816.9|16736.9|16813.81|16733.81|10
1729634880000|2024-10-22 22:08:00|16816.93|16736.93|16815.27|16735.27|16816.93|16736.93|16815.27|16735.27|10
1729634890000|2024-10-22 22:08:10|16814.21|16734.21|16813.41|16733.41|16814.21|16734.21|16813.05|16733.05|8
1729634900000|2024-10-22 22:08:20|16812.01|16732.01|16811.77|16731.77|16812.02|16732.02|16810.93|16730.93|10
1729634910000|2024-10-22 22:08:30|16812.03|16732.03|16813.78|16733.78|16813.92|16733.92|16811.73|16731.73|10
1729634920000|2024-10-22 22:08:40|16813.86|16733.86|16815.3|16735.3|16815.35|16735.35|16813.86|16733.86|9
1729634930000|2024-10-22 22:08:50|16815.25|16735.25|16815.93|16735.93|16815.93|16735.93|16815.25|16735.25|9
1729634940000|2024-10-22 22:09:00|16816.4|16736.4|16818.7|16738.7|16818.7|16738.7|16816.4|16736.4|9
1729634950000|2024-10-22 22:09:10|16819.2|16739.2|16821.87|16741.87|16821.87|16741.87|16819.2|16739.2|10
1729634960000|2024-10-22 22:09:20|16822.06|16742.06|16823.34|16743.34|16823.34|16743.34|16822.05|16742.05|10
1729634970000|2024-10-22 22:09:30|16823.2|16743.2|16823.34|16743.34|16823.34|16743.34|16822.71|16742.71|10
1729634980000|2024-10-22 22:09:40|16823.28|16743.28|16822.27|16742.27|16823.28|16743.28|16822.26|16742.26|9
1729634990000|2024-10-22 22:09:50|16821.29|16741.29|16820.84|16740.84|16821.29|16741.29|16819.63|16739.63|10
1729635000000|2024-10-22 22:10:00|16820.85|16740.85|16819.61|16739.61|16821.11|16741.11|16819.34|16739.34|10
1729635010000|2024-10-22 22:10:10|16819.62|16739.62|16819.01|16739.01|16819.81|16739.81|16819.01|16739.01|9
1729635020000|2024-10-22 22:10:20|16818.96|16738.96|16818.34|16738.34|16819.19|16739.19|16818.34|16738.34|10
1729635030000|2024-10-22 22:10:30|16818.42|16738.42|16817.93|16737.93|16818.62|16738.62|16817.8|16737.8|10
1729635040000|2024-10-22 22:10:40|16817.9|16737.9|16817.27|16737.27|16817.9|16737.9|16817.27|16737.27|9
1729635050000|2024-10-22 22:10:50|16817.15|16737.15|16818.51|16738.51|16818.51|16738.51|16817.15|16737.15|10
1729635060000|2024-10-22 22:11:00|16818.16|16738.16|16820.17|16740.17|16820.17|16740.17|16818.16|16738.16|10
1729635070000|2024-10-22 22:11:10|16820.25|16740.25|16820.69|16740.69|16821.07|16741.07|16820.25|16740.25|10
1729635080000|2024-10-22 22:11:20|16820.56|16740.56|16821.24|16741.24|16821.35|16741.35|16820.52|16740.52|10
1729635090000|2024-10-22 22:11:30|16821.33|16741.33|16824.29|16744.29|16824.29|16744.29|16821.33|16741.33|9
1729635100000|2024-10-22 22:11:40|16824.45|16744.45|16825.44|16745.44|16825.47|16745.47|16824.37|16744.37|8
1729635110000|2024-10-22 22:11:50|16825.43|16745.43|16825.6|16745.6|16825.79|16745.79|16825.42|16745.42|8
1729635120000|2024-10-22 22:12:00|16825.88|16745.88|16825.43|16745.43|16825.91|16745.91|16825.43|16745.43|9
1729635130000|2024-10-22 22:12:10|16825.7|16745.7|16825.45|16745.45|16825.78|16745.78|16825.45|16745.45|10
1729635140000|2024-10-22 22:12:20|16825.31|16745.31|16825.46|16745.46|16825.46|16745.46|16825.06|16745.06|10
1729635150000|2024-10-22 22:12:30|16825.4|16745.4|16825.37|16745.37|16825.48|16745.48|16824.95|16744.95|10
1729635160000|2024-10-22 22:12:40|16825.15|16745.15|16825.23|16745.23|16825.23|16745.23|16824.56|16744.56|10
1729635170000|2024-10-22 22:12:50|16825.01|16745.01|16825|16745|16825.13|16745.13|16824.93|16744.93|9
1729635180000|2024-10-22 22:13:00|16824.6|16744.6|16823.63|16743.63|16824.6|16744.6|16823.53|16743.53|10
1729635190000|2024-10-22 22:13:10|16823.59|16743.59|16823.24|16743.24|16823.59|16743.59|16823.24|16743.24|10
1729635200000|2024-10-22 22:13:20|16823.31|16743.31|16821.71|16741.71|16823.31|16743.31|16821.7|16741.7|10
1729635210000|2024-10-22 22:13:30|16821.4|16741.4|16820.96|16740.96|16821.4|16741.4|16820.8|16740.8|10
1729635220000|2024-10-22 22:13:40|16820.86|16740.86|16820.56|16740.56|16820.94|16740.94|16820.46|16740.46|7
1729635230000|2024-10-22 22:13:50|16820.94|16740.94|16819.61|16739.61|16820.98|16740.98|16819.61|16739.61|10
1729635240000|2024-10-22 22:14:00|16817.39|16737.39|16811.17|16731.17|16817.39|16737.39|16811.17|16731.17|10
1729635250000|2024-10-22 22:14:10|16811.08|16731.08|16809.72|16729.72|16811.08|16731.08|16809.72|16729.72|10
1729635260000|2024-10-22 22:14:20|16808.98|16728.98|16807.77|16727.77|16809.1|16729.1|16806.86|16726.86|10
1729635270000|2024-10-22 22:14:30|16806.14|16726.14|16802.22|16722.22|16806.14|16726.14|16802.16|16722.16|10
1729635280000|2024-10-22 22:14:40|16802.47|16722.47|16802.23|16722.23|16802.47|16722.47|16802.23|16722.23|9
1729635290000|2024-10-22 22:14:50|16802.24|16722.24|16801.39|16721.39|16802.48|16722.48|16801.37|16721.37|10
1729635300000|2024-10-22 22:15:00|16801.41|16721.41|16802.16|16722.16|16802.39|16722.39|16801.4|16721.4|10
1729635310000|2024-10-22 22:15:10|16802.18|16722.18|16803.67|16723.67|16803.67|16723.67|16802.18|16722.18|8
1729635320000|2024-10-22 22:15:20|16803.9|16723.9|16806.49|16726.49|16806.49|16726.49|16803.9|16723.9|10
1729635330000|2024-10-22 22:15:30|16806.7|16726.7|16808.79|16728.79|16808.79|16728.79|16806.44|16726.44|8
1729635340000|2024-10-22 22:15:40|16808.77|16728.77|16809.12|16729.12|16809.16|16729.16|16808.77|16728.77|10
1729635350000|2024-10-22 22:15:50|16809.16|16729.16|16806.56|16726.56|16809.16|16729.16|16806.56|16726.56|9
1729635360000|2024-10-22 22:16:00|16806.54|16726.54|16804.74|16724.74|16806.54|16726.54|16804.72|16724.72|10
1729635370000|2024-10-22 22:16:10|16804.58|16724.58|16802.99|16722.99|16804.58|16724.58|16802.99|16722.99|9
1729635380000|2024-10-22 22:16:20|16802.15|16722.15|16797.76|16717.76|16802.15|16722.15|16797.76|16717.76|10
1729635390000|2024-10-22 22:16:30|16797.58|16717.58|16797.42|16717.42|16797.99|16717.99|16797.42|16717.42|10
1729635400000|2024-10-22 22:16:40|16797.47|16717.47|16803.02|16723.02|16803.02|16723.02|16797.47|16717.47|10
1729635410000|2024-10-22 22:16:50|16802.6|16722.6|16801.26|16721.26|16802.6|16722.6|16801.26|16721.26|10
1729635420000|2024-10-22 22:17:00|16802.5|16722.5|16804.18|16724.18|16804.19|16724.19|16802.5|16722.5|10
1729635430000|2024-10-22 22:17:10|16804.19|16724.19|16807.48|16727.48|16807.56|16727.56|16804.19|16724.19|9
1729635440000|2024-10-22 22:17:20|16807.3|16727.3|16806.07|16726.07|16807.3|16727.3|16805.82|16725.82|10
1729635450000|2024-10-22 22:17:30|16805.83|16725.83|16805.24|16725.24|16806|16726|16805.24|16725.24|10
1729635460000|2024-10-22 22:17:40|16805.23|16725.23|16805.44|16725.44|16805.44|16725.44|16805.14|16725.14|8
1729635470000|2024-10-22 22:17:50|16805.49|16725.49|16806.66|16726.66|16806.66|16726.66|16805.49|16725.49|9
1729635480000|2024-10-22 22:18:00|16807.1|16727.1|16808.54|16728.54|16808.69|16728.69|16807.03|16727.03|10
1729635490000|2024-10-22 22:18:10|16808.67|16728.67|16808.36|16728.36|16808.68|16728.68|16808.36|16728.36|10
1729635500000|2024-10-22 22:18:20|16808|16728|16807.59|16727.59|16808.17|16728.17|16807.05|16727.05|10
1729635510000|2024-10-22 22:18:30|16807.55|16727.55|16806.9|16726.9|16808.04|16728.04|16806.9|16726.9|10
1729635520000|2024-10-22 22:18:40|16805.99|16725.99|16806.64|16726.64|16806.64|16726.64|16805.29|16725.29|10
1729635530000|2024-10-22 22:18:50|16806.75|16726.75|16805.11|16725.11|16807.67|16727.67|16804.98|16724.98|10
1729635540000|2024-10-22 22:19:00|16805.21|16725.21|16805.81|16725.81|16805.81|16725.81|16805.15|16725.15|9
1729635550000|2024-10-22 22:19:10|16805.51|16725.51|16804.91|16724.91|16805.51|16725.51|16804.91|16724.91|9
1729635560000|2024-10-22 22:19:20|16804.72|16724.72|16804.27|16724.27|16804.94|16724.94|16804.27|16724.27|10
1729635570000|2024-10-22 22:19:30|16805.15|16725.15|16803.24|16723.24|16805.15|16725.15|16803.21|16723.21|10
1729635580000|2024-10-22 22:19:40|16803.16|16723.16|16802.23|16722.23|16803.22|16723.22|16802.17|16722.17|8
1729635590000|2024-10-22 22:19:50|16802.07|16722.07|16803.68|16723.68|16803.68|16723.68|16801.56|16721.56|10
1729635600000|2024-10-22 22:20:00|16803.95|16723.95|16804.04|16724.04|16804.1|16724.1|16803.95|16723.95|10
1729635610000|2024-10-22 22:20:10|16804.03|16724.03|16806.06|16726.06|16806.06|16726.06|16804.03|16724.03|9
1729635620000|2024-10-22 22:20:20|16806.52|16726.52|16807.06|16727.06|16807.46|16727.46|16806.52|16726.52|9
1729635630000|2024-10-22 22:20:30|16806.98|16726.98|16807.32|16727.32|16807.42|16727.42|16806.83|16726.83|10
1729635640000|2024-10-22 22:20:40|16807.63|16727.63|16806.99|16726.99|16807.63|16727.63|16806.74|16726.74|9
1729635650000|2024-10-22 22:20:50|16807.14|16727.14|16806.97|16726.97|16807.37|16727.37|16806.89|16726.89|10
1729635660000|2024-10-22 22:21:00|16806.89|16726.89|16807.67|16727.67|16807.67|16727.67|16806.89|16726.89|9
1729635670000|2024-10-22 22:21:10|16807.91|16727.91|16808.03|16728.03|16808.09|16728.09|16807.85|16727.85|10
1729635680000|2024-10-22 22:21:20|16808.04|16728.04|16809.4|16729.4|16809.4|16729.4|16808.04|16728.04|10
1729635690000|2024-10-22 22:21:30|16809.54|16729.54|16804.95|16724.95|16809.54|16729.54|16804.95|16724.95|9
1729635700000|2024-10-22 22:21:40|16804.88|16724.88|16803.96|16723.96|16804.88|16724.88|16803.96|16723.96|8
1729635710000|2024-10-22 22:21:50|16804|16724|16804.29|16724.29|16804.29|16724.29|16803.8|16723.8|9
1729635720000|2024-10-22 22:22:00|16804|16724|16805.35|16725.35|16805.35|16725.35|16803.45|16723.45|10
1729635730000|2024-10-22 22:22:10|16805.38|16725.38|16805.62|16725.62|16805.95|16725.95|16805.15|16725.15|10
1729635740000|2024-10-22 22:22:20|16805.65|16725.65|16804.79|16724.79|16805.65|16725.65|16804.79|16724.79|8
1729635750000|2024-10-22 22:22:30|16804.73|16724.73|16805.58|16725.58|16805.59|16725.59|16804.64|16724.64|10
1729635760000|2024-10-22 22:22:40|16805.97|16725.97|16806.67|16726.67|16806.67|16726.67|16805.5|16725.5|10
1729635770000|2024-10-22 22:22:50|16806.77|16726.77|16805.9|16725.9|16806.77|16726.77|16805.89|16725.89|9
1729635780000|2024-10-22 22:23:00|16806.21|16726.21|16806.63|16726.63|16806.96|16726.96|16806.21|16726.21|10
1729635790000|2024-10-22 22:23:10|16806.96|16726.96|16807.89|16727.89|16807.89|16727.89|16806.96|16726.96|9
1729635800000|2024-10-22 22:23:20|16808.21|16728.21|16808.53|16728.53|16808.71|16728.71|16808.21|16728.21|10
1729635810000|2024-10-22 22:23:30|16808.41|16728.41|16809.27|16729.27|16809.27|16729.27|16808.41|16728.41|8
1729635820000|2024-10-22 22:23:40|16809.43|16729.43|16809.57|16729.57|16810.18|16730.18|16809.17|16729.17|10
1729635830000|2024-10-22 22:23:50|16809.56|16729.56|16811.22|16731.22|16811.25|16731.25|16809.44|16729.44|10
1729635840000|2024-10-22 22:24:00|16811.15|16731.15|16810.56|16730.56|16811.21|16731.21|16810.56|16730.56|10
1729635850000|2024-10-22 22:24:10|16810.42|16730.42|16810.59|16730.59|16810.59|16730.59|16809.71|16729.71|10
1729635860000|2024-10-22 22:24:20|16810.67|16730.67|16810.82|16730.82|16811.39|16731.39|16810.67|16730.67|10
1729635870000|2024-10-22 22:24:30|16810.94|16730.94|16810.91|16730.91|16811.01|16731.01|16810.84|16730.84|9
1729635880000|2024-10-22 22:24:40|16810.9|16730.9|16811.86|16731.86|16811.99|16731.99|16810.9|16730.9|8
1729635890000|2024-10-22 22:24:50|16811.88|16731.88|16811.95|16731.95|16811.95|16731.95|16811.49|16731.49|9
1729635900000|2024-10-22 22:25:00|16812.06|16732.06|16812.88|16732.88|16812.97|16732.97|16812.06|16732.06|9
1729635910000|2024-10-22 22:25:10|16812.89|16732.89|16812.78|16732.78|16813.2|16733.2|16812.72|16732.72|9
1729635920000|2024-10-22 22:25:20|16812.76|16732.76|16813.52|16733.52|16813.52|16733.52|16812.57|16732.57|10
1729635930000|2024-10-22 22:25:30|16813.67|16733.67|16815.06|16735.06|16815.06|16735.06|16813.67|16733.67|9
1729635940000|2024-10-22 22:25:40|16814.84|16734.84|16810.09|16730.09|16814.84|16734.84|16809.65|16729.65|10
1729635950000|2024-10-22 22:25:50|16810.19|16730.19|16810.2|16730.2|16810.5|16730.5|16809.98|16729.98|9
1729635960000|2024-10-22 22:26:00|16810.14|16730.14|16809.67|16729.67|16810.17|16730.17|16809.67|16729.67|9
1729635970000|2024-10-22 22:26:10|16809.63|16729.63|16809.62|16729.62|16809.83|16729.83|16809.48|16729.48|10
1729635980000|2024-10-22 22:26:20|16809.69|16729.69|16809.52|16729.52|16809.81|16729.81|16809.36|16729.36|9
1729635990000|2024-10-22 22:26:30|16809.34|16729.34|16807.06|16727.06|16809.36|16729.36|16807.06|16727.06|9
1729636000000|2024-10-22 22:26:40|16807.05|16727.05|16808.11|16728.11|16808.11|16728.11|16807.01|16727.01|10
1729636010000|2024-10-22 22:26:50|16808.16|16728.16|16809.04|16729.04|16809.24|16729.24|16808.16|16728.16|9
1729636020000|2024-10-22 22:27:00|16809.11|16729.11|16809.76|16729.76|16809.88|16729.88|16809.11|16729.11|8
1729636030000|2024-10-22 22:27:10|16809.83|16729.83|16809.82|16729.82|16810.12|16730.12|16809.76|16729.76|8
1729636040000|2024-10-22 22:27:20|16809.81|16729.81|16809.58|16729.58|16809.86|16729.86|16809.41|16729.41|10
1729636050000|2024-10-22 22:27:30|16809.61|16729.61|16809.04|16729.04|16809.67|16729.67|16809.04|16729.04|10
1729636060000|2024-10-22 22:27:40|16809.05|16729.05|16808.66|16728.66|16809.05|16729.05|16808.66|16728.66|8
1729636070000|2024-10-22 22:27:50|16808.39|16728.39|16808.88|16728.88|16808.96|16728.96|16808.39|16728.39|4
1729636080000|2024-10-22 22:28:00|16808.93|16728.93|16808.02|16728.02|16808.93|16728.93|16808.02|16728.02|8
1729636090000|2024-10-22 22:28:10|16808.04|16728.04|16809.07|16729.07|16809.07|16729.07|16808.04|16728.04|8
1729636100000|2024-10-22 22:28:20|16809.18|16729.18|16809.4|16729.4|16809.49|16729.49|16809.01|16729.01|10
1729636110000|2024-10-22 22:28:30|16809.43|16729.43|16809.46|16729.46|16809.7|16729.7|16809.43|16729.43|10
1729636120000|2024-10-22 22:28:40|16809.47|16729.47|16810.1|16730.1|16810.1|16730.1|16809.47|16729.47|7
1729636130000|2024-10-22 22:28:50|16810.25|16730.25|16810.76|16730.76|16810.93|16730.93|16810.25|16730.25|9
1729636140000|2024-10-22 22:29:00|16810.73|16730.73|16811.65|16731.65|16811.65|16731.65|16810.73|16730.73|10
1729636150000|2024-10-22 22:29:10|16811.77|16731.77|16811.36|16731.36|16811.8|16731.8|16811.1|16731.1|10
1729636160000|2024-10-22 22:29:20|16811.26|16731.26|16811.13|16731.13|16811.51|16731.51|16811.13|16731.13|9
1729636170000|2024-10-22 22:29:30|16811.04|16731.04|16811.49|16731.49|16811.49|16731.49|16810.92|16730.92|10
1729636180000|2024-10-22 22:29:40|16811.95|16731.95|16811.29|16731.29|16811.95|16731.95|16811.22|16731.22|9
1729636190000|2024-10-22 22:29:50|16811.17|16731.17|16811.36|16731.36|16811.36|16731.36|16811.12|16731.12|6
1729636200000|2024-10-22 22:30:00|16811.28|16731.28|16811.41|16731.41|16811.41|16731.41|16811.23|16731.23|7
1729636210000|2024-10-22 22:30:10|16811.4|16731.4|16811.35|16731.35|16811.4|16731.4|16811.11|16731.11|9
1729636220000|2024-10-22 22:30:20|16811.7|16731.7|16812.55|16732.55|16812.55|16732.55|16811.67|16731.67|8
1729636230000|2024-10-22 22:30:30|16813.04|16733.04|16815.07|16735.07|16815.29|16735.29|16813.04|16733.04|10
1729636240000|2024-10-22 22:30:40|16815.18|16735.18|16815.89|16735.89|16816.36|16736.36|16815.15|16735.15|10
1729636250000|2024-10-22 22:30:50|16815.95|16735.95|16815.63|16735.63|16816.07|16736.07|16815.63|16735.63|10
1729636260000|2024-10-22 22:31:00|16815.67|16735.67|16815.21|16735.21|16815.67|16735.67|16814.6|16734.6|8
1729636270000|2024-10-22 22:31:10|16815.2|16735.2|16815.04|16735.04|16815.36|16735.36|16814.99|16734.99|10
1729636280000|2024-10-22 22:31:20|16814.71|16734.71|16810.82|16730.82|16814.71|16734.71|16810.82|16730.82|10
1729636290000|2024-10-22 22:31:30|16810.33|16730.33|16808.89|16728.89|16810.33|16730.33|16808.89|16728.89|10
1729636300000|2024-10-22 22:31:40|16809.01|16729.01|16808.06|16728.06|16809.15|16729.15|16808.06|16728.06|9
1729636310000|2024-10-22 22:31:50|16807.86|16727.86|16806.9|16726.9|16807.86|16727.86|16806.9|16726.9|9
1729636320000|2024-10-22 22:32:00|16806.41|16726.41|16806.39|16726.39|16807.24|16727.24|16806.39|16726.39|10
1729636330000|2024-10-22 22:32:10|16806.48|16726.48|16803.91|16723.91|16806.48|16726.48|16803.91|16723.91|9
1729636340000|2024-10-22 22:32:20|16803.56|16723.56|16803.77|16723.77|16803.79|16723.79|16803.4|16723.4|10
1729636350000|2024-10-22 22:32:30|16802.79|16722.79|16802.79|16722.79|16802.79|16722.79|16802.38|16722.38|10
1729636360000|2024-10-22 22:32:40|16802.83|16722.83|16804.09|16724.09|16804.09|16724.09|16802.61|16722.61|10
1729636370000|2024-10-22 22:32:50|16804.28|16724.28|16805.61|16725.61|16805.61|16725.61|16804.28|16724.28|10
1729636380000|2024-10-22 22:33:00|16805.98|16725.98|16809.85|16729.85|16809.85|16729.85|16805.98|16725.98|10
1729636390000|2024-10-22 22:33:10|16809.99|16729.99|16809.21|16729.21|16809.99|16729.99|16809.21|16729.21|10
1729636400000|2024-10-22 22:33:20|16809.19|16729.19|16809.94|16729.94|16809.94|16729.94|16809.05|16729.05|9
1729636410000|2024-10-22 22:33:30|16809.72|16729.72|16810.92|16730.92|16810.92|16730.92|16809.72|16729.72|10
1729636420000|2024-10-22 22:33:40|16810.94|16730.94|16810.98|16730.98|16811.13|16731.13|16810.94|16730.94|9
1729636430000|2024-10-22 22:33:50|16810.86|16730.86|16811.25|16731.25|16811.25|16731.25|16810.86|16730.86|10
1729636440000|2024-10-22 22:34:00|16811.58|16731.58|16811.99|16731.99|16811.99|16731.99|16811.58|16731.58|9
1729636450000|2024-10-22 22:34:10|16812.04|16732.04|16811.97|16731.97|16812.05|16732.05|16811.93|16731.93|9
1729636460000|2024-10-22 22:34:20|16812.03|16732.03|16815.01|16735.01|16815.01|16735.01|16812.03|16732.03|10
1729636470000|2024-10-22 22:34:30|16815.23|16735.23|16815.06|16735.06|16815.23|16735.23|16815.02|16735.02|9
1729636480000|2024-10-22 22:34:40|16815.27|16735.27|16815.33|16735.33|16815.44|16735.44|16815.12|16735.12|6
1729636490000|2024-10-22 22:34:50|16815.31|16735.31|16815.44|16735.44|16815.54|16735.54|16815.26|16735.26|9
1729636500000|2024-10-22 22:35:00|16815.42|16735.42|16816.74|16736.74|16816.74|16736.74|16815.4|16735.4|8
1729636510000|2024-10-22 22:35:10|16816.83|16736.83|16816.51|16736.51|16816.99|16736.99|16816.15|16736.15|10
1729636520000|2024-10-22 22:35:20|16816.54|16736.54|16817.64|16737.64|16817.9|16737.9|16816.54|16736.54|10
1729636530000|2024-10-22 22:35:30|16817.69|16737.69|16817.81|16737.81|16817.82|16737.82|16817.61|16737.61|10
1729636540000|2024-10-22 22:35:40|16817.82|16737.82|16819.7|16739.7|16819.7|16739.7|16817.7|16737.7|10
1729636550000|2024-10-22 22:35:50|16819.82|16739.82|16820.07|16740.07|16820.66|16740.66|16819.82|16739.82|9
1729636560000|2024-10-22 22:36:00|16820|16740|16820.88|16740.88|16820.88|16740.88|16819.76|16739.76|9
1729636570000|2024-10-22 22:36:10|16821|16741|16822.03|16742.03|16822.03|16742.03|16821|16741|10
1729636580000|2024-10-22 22:36:20|16822.04|16742.04|16818.45|16738.45|16822.06|16742.06|16818.39|16738.39|9
1729636590000|2024-10-22 22:36:30|16818.03|16738.03|16817.99|16737.99|16818.27|16738.27|16817.86|16737.86|10
1729636600000|2024-10-22 22:36:40|16817.89|16737.89|16819.19|16739.19|16819.19|16739.19|16817.68|16737.68|9
1729636610000|2024-10-22 22:36:50|16819.22|16739.22|16819.44|16739.44|16819.5|16739.5|16819.22|16739.22|10
1729636620000|2024-10-22 22:37:00|16819.55|16739.55|16819.09|16739.09|16819.73|16739.73|16819.04|16739.04|9
1729636630000|2024-10-22 22:37:10|16819.1|16739.1|16818.02|16738.02|16819.11|16739.11|16817.68|16737.68|9
1729636640000|2024-10-22 22:37:20|16818.68|16738.68|16819.69|16739.69|16819.69|16739.69|16818.68|16738.68|9
1729636650000|2024-10-22 22:37:30|16819.75|16739.75|16820.52|16740.52|16820.52|16740.52|16819.6|16739.6|9
1729636660000|2024-10-22 22:37:40|16820.69|16740.69|16819.52|16739.52|16820.69|16740.69|16819.52|16739.52|10
1729636670000|2024-10-22 22:37:50|16818.95|16738.95|16818.79|16738.79|16818.95|16738.95|16818.69|16738.69|9
1729636680000|2024-10-22 22:38:00|16818.82|16738.82|16819.92|16739.92|16819.92|16739.92|16818.82|16738.82|10
1729636690000|2024-10-22 22:38:10|16819.93|16739.93|16820.02|16740.02|16820.02|16740.02|16819.64|16739.64|9
1729636700000|2024-10-22 22:38:20|16820.03|16740.03|16822.07|16742.07|16822.07|16742.07|16819.76|16739.76|10
1729636710000|2024-10-22 22:38:30|16823.13|16743.13|16823.84|16743.84|16823.86|16743.86|16823.13|16743.13|10
1729636720000|2024-10-22 22:38:40|16823.8|16743.8|16823.76|16743.76|16823.85|16743.85|16823.71|16743.71|10
1729636730000|2024-10-22 22:38:50|16823.82|16743.82|16823.99|16743.99|16823.99|16743.99|16823.8|16743.8|10
1729636740000|2024-10-22 22:39:00|16824|16744|16824.17|16744.17|16824.25|16744.25|16824|16744|8
1729636750000|2024-10-22 22:39:10|16824.15|16744.15|16824.44|16744.44|16824.45|16744.45|16824.09|16744.09|7
1729636760000|2024-10-22 22:39:20|16824.96|16744.96|16825.02|16745.02|16825.27|16745.27|16824.94|16744.94|8
1729636770000|2024-10-22 22:39:30|16825.01|16745.01|16825.34|16745.34|16825.34|16745.34|16825.01|16745.01|10
1729636780000|2024-10-22 22:39:40|16825.29|16745.29|16827.16|16747.16|16827.16|16747.16|16825.28|16745.28|7
1729636790000|2024-10-22 22:39:50|16827.12|16747.12|16826.64|16746.64|16827.12|16747.12|16826.64|16746.64|9
1729636800000|2024-10-22 22:40:00|16827.02|16747.02|16828.38|16748.38|16828.38|16748.38|16827.02|16747.02|9
1729636810000|2024-10-22 22:40:10|16828.88|16748.88|16829.34|16749.34|16829.44|16749.44|16828.88|16748.88|9
1729636820000|2024-10-22 22:40:20|16829.65|16749.65|16830.02|16750.02|16830.07|16750.07|16829.65|16749.65|10
1729636830000|2024-10-22 22:40:30|16830.01|16750.01|16830.39|16750.39|16830.39|16750.39|16830.01|16750.01|10
1729636840000|2024-10-22 22:40:40|16830.47|16750.47|16835.29|16755.29|16835.31|16755.31|16830.45|16750.45|9
1729636850000|2024-10-22 22:40:50|16835.2|16755.2|16837.09|16757.09|16837.09|16757.09|16835.2|16755.2|10
1729636860000|2024-10-22 22:41:00|16837.19|16757.19|16840.24|16760.24|16840.24|16760.24|16837.19|16757.19|10
1729636870000|2024-10-22 22:41:10|16840.35|16760.35|16839.29|16759.29|16840.35|16760.35|16839.29|16759.29|10
1729636880000|2024-10-22 22:41:20|16839.22|16759.22|16836.92|16756.92|16839.22|16759.22|16836.54|16756.54|10
1729636890000|2024-10-22 22:41:30|16837.15|16757.15|16837.54|16757.54|16837.61|16757.61|16837.15|16757.15|9
1729636900000|2024-10-22 22:41:40|16837.61|16757.61|16836.96|16756.96|16837.65|16757.65|16836.83|16756.83|10
1729636910000|2024-10-22 22:41:50|16836.81|16756.81|16835.6|16755.6|16836.81|16756.81|16835.59|16755.59|9
1729636920000|2024-10-22 22:42:00|16835.71|16755.71|16836.19|16756.19|16836.19|16756.19|16835.66|16755.66|8
1729636930000|2024-10-22 22:42:10|16836.49|16756.49|16837.87|16757.87|16837.87|16757.87|16836.49|16756.49|10
1729636940000|2024-10-22 22:42:20|16837.9|16757.9|16838.88|16758.88|16838.88|16758.88|16837.9|16757.9|10
1729636950000|2024-10-22 22:42:30|16838.94|16758.94|16839.14|16759.14|16839.14|16759.14|16838.84|16758.84|10
1729636960000|2024-10-22 22:42:40|16839.04|16759.04|16837.93|16757.93|16839.04|16759.04|16837.84|16757.84|10
1729636970000|2024-10-22 22:42:50|16838.01|16758.01|16838.83|16758.83|16838.83|16758.83|16838.01|16758.01|10
1729636980000|2024-10-22 22:43:00|16839.01|16759.01|16839.79|16759.79|16839.79|16759.79|16838.74|16758.74|9
1729636990000|2024-10-22 22:43:10|16839.74|16759.74|16840.86|16760.86|16841.04|16761.04|16839.74|16759.74|9
1729637000000|2024-10-22 22:43:20|16840.82|16760.82|16841.34|16761.34|16841.36|16761.36|16840.68|16760.68|9
1729637010000|2024-10-22 22:43:30|16841.5|16761.5|16841.79|16761.79|16842.08|16762.08|16841.5|16761.5|9
1729637020000|2024-10-22 22:43:40|16841.74|16761.74|16842.97|16762.97|16842.97|16762.97|16841.74|16761.74|10
1729637030000|2024-10-22 22:43:50|16843.02|16763.02|16843.1|16763.1|16843.1|16763.1|16842.75|16762.75|10
1729637040000|2024-10-22 22:44:00|16842.9|16762.9|16841.57|16761.57|16842.9|16762.9|16841.57|16761.57|9
1729637050000|2024-10-22 22:44:10|16841.56|16761.56|16842.51|16762.51|16842.51|16762.51|16841.3|16761.3|10
1729637060000|2024-10-22 22:44:20|16843.14|16763.14|16843.75|16763.75|16843.95|16763.95|16843.14|16763.14|10
1729637070000|2024-10-22 22:44:30|16843.74|16763.74|16843.86|16763.86|16843.99|16763.99|16843.72|16763.72|9
1729637080000|2024-10-22 22:44:40|16843.87|16763.87|16843.57|16763.57|16843.91|16763.91|16843.46|16763.46|8
1729637090000|2024-10-22 22:44:50|16843.43|16763.43|16843.22|16763.22|16843.43|16763.43|16843.07|16763.07|10
1729637100000|2024-10-22 22:45:00|16843.24|16763.24|16842.88|16762.88|16843.27|16763.27|16842.75|16762.75|10
1729637110000|2024-10-22 22:45:10|16842.95|16762.95|16843.32|16763.32|16843.32|16763.32|16842.22|16762.22|9
1729637120000|2024-10-22 22:45:20|16843.54|16763.54|16843.47|16763.47|16843.54|16763.54|16843.31|16763.31|10
1729637130000|2024-10-22 22:45:30|16843.49|16763.49|16844.8|16764.8|16844.86|16764.86|16843.36|16763.36|10
1729637140000|2024-10-22 22:45:40|16844.65|16764.65|16844.16|16764.16|16844.76|16764.76|16843.34|16763.34|10
1729637150000|2024-10-22 22:45:50|16844.15|16764.15|16843.31|16763.31|16844.17|16764.17|16843.31|16763.31|10
1729637160000|2024-10-22 22:46:00|16842.4|16762.4|16840.54|16760.54|16842.4|16762.4|16840.47|16760.47|10
1729637170000|2024-10-22 22:46:10|16839.85|16759.85|16839.55|16759.55|16839.86|16759.86|16839.54|16759.54|9
1729637180000|2024-10-22 22:46:20|16839.35|16759.35|16838.85|16758.85|16839.35|16759.35|16838.67|16758.67|9
1729637190000|2024-10-22 22:46:30|16838.96|16758.96|16838.26|16758.26|16838.96|16758.96|16838.19|16758.19|10
1729637200000|2024-10-22 22:46:40|16837.86|16757.86|16837.38|16757.38|16837.95|16757.95|16837.36|16757.36|10
1729637210000|2024-10-22 22:46:50|16837.47|16757.47|16837.59|16757.59|16837.6|16757.6|16837.35|16757.35|10
1729637220000|2024-10-22 22:47:00|16837.7|16757.7|16838.86|16758.86|16838.86|16758.86|16837.6|16757.6|9
1729637230000|2024-10-22 22:47:10|16839.17|16759.17|16840.22|16760.22|16840.22|16760.22|16839.17|16759.17|10
1729637240000|2024-10-22 22:47:20|16840.3|16760.3|16840.81|16760.81|16841.18|16761.18|16840.3|16760.3|8
1729637250000|2024-10-22 22:47:30|16840.96|16760.96|16841.2|16761.2|16841.38|16761.38|16840.78|16760.78|10
1729637260000|2024-10-22 22:47:40|16841.25|16761.25|16841.07|16761.07|16841.27|16761.27|16841.02|16761.02|9
1729637270000|2024-10-22 22:47:50|16841.06|16761.06|16840.4|16760.4|16841.27|16761.27|16840.29|16760.29|10
1729637280000|2024-10-22 22:48:00|16840.38|16760.38|16841.88|16761.88|16841.88|16761.88|16839.41|16759.41|9
1729637290000|2024-10-22 22:48:10|16842.14|16762.14|16843.84|16763.84|16843.84|16763.84|16842.14|16762.14|10
1729637300000|2024-10-22 22:48:20|16843.97|16763.97|16844.52|16764.52|16844.52|16764.52|16843.97|16763.97|9
1729637310000|2024-10-22 22:48:30|16844.81|16764.81|16844.86|16764.86|16844.86|16764.86|16844.38|16764.38|10
1729637320000|2024-10-22 22:48:40|16844.72|16764.72|16844.47|16764.47|16844.73|16764.73|16844.42|16764.42|8
1729637330000|2024-10-22 22:48:50|16844.5|16764.5|16844.12|16764.12|16844.63|16764.63|16844.12|16764.12|8
1729637340000|2024-10-22 22:49:00|16844.08|16764.08|16845.92|16765.92|16845.92|16765.92|16844.08|16764.08|8
1729637350000|2024-10-22 22:49:10|16845.72|16765.72|16848.08|16768.08|16848.54|16768.54|16845.64|16765.64|10
1729637360000|2024-10-22 22:49:20|16848.04|16768.04|16848.15|16768.15|16848.52|16768.52|16847.95|16767.95|9
1729637370000|2024-10-22 22:49:30|16848|16768|16848.26|16768.26|16848.3|16768.3|16847.59|16767.59|8
1729637380000|2024-10-22 22:49:40|16849.77|16769.77|16849.66|16769.66|16849.78|16769.78|16849.6|16769.6|10
1729637390000|2024-10-22 22:49:50|16849.69|16769.69|16850.64|16770.64|16850.64|16770.64|16849.69|16769.69|10
1729637400000|2024-10-22 22:50:00|16850.44|16770.44|16849.72|16769.72|16850.69|16770.69|16849.72|16769.72|9
1729637410000|2024-10-22 22:50:10|16849.65|16769.65|16846.64|16766.64|16849.65|16769.65|16846.64|16766.64|10
1729637420000|2024-10-22 22:50:20|16846.2|16766.2|16844.94|16764.94|16846.33|16766.33|16844.94|16764.94|10
1729637430000|2024-10-22 22:50:30|16845.1|16765.1|16844.56|16764.56|16845.1|16765.1|16844.56|16764.56|10
1729637440000|2024-10-22 22:50:40|16844.61|16764.61|16844.62|16764.62|16844.7|16764.7|16844.5|16764.5|8
1729637450000|2024-10-22 22:50:50|16844.64|16764.64|16843.44|16763.44|16845.84|16765.84|16843.42|16763.42|8
1729637460000|2024-10-22 22:51:00|16843.41|16763.41|16843.91|16763.91|16844.05|16764.05|16843.15|16763.15|10
1729637470000|2024-10-22 22:51:10|16843.95|16763.95|16844.38|16764.38|16844.68|16764.68|16843.19|16763.19|10
1729637480000|2024-10-22 22:51:20|16844.35|16764.35|16845.32|16765.32|16845.32|16765.32|16844.19|16764.19|10
1729637490000|2024-10-22 22:51:30|16845.7|16765.7|16846.98|16766.98|16848.07|16768.07|16845.7|16765.7|10
1729637500000|2024-10-22 22:51:40|16847.08|16767.08|16847.44|16767.44|16847.58|16767.58|16847.08|16767.08|9
1729637510000|2024-10-22 22:51:50|16847.45|16767.45|16848.16|16768.16|16848.16|16768.16|16847.32|16767.32|10
1729637520000|2024-10-22 22:52:00|16848.09|16768.09|16848.36|16768.36|16848.59|16768.59|16847.95|16767.95|10
1729637530000|2024-10-22 22:52:10|16848.67|16768.67|16847.3|16767.3|16848.68|16768.68|16847.3|16767.3|10
1729637540000|2024-10-22 22:52:20|16847.31|16767.31|16847.04|16767.04|16847.36|16767.36|16847.04|16767.04|10
1729637550000|2024-10-22 22:52:30|16847.17|16767.17|16847.67|16767.67|16847.74|16767.74|16847.17|16767.17|10
1729637560000|2024-10-22 22:52:40|16847.75|16767.75|16847.8|16767.8|16847.98|16767.98|16847.75|16767.75|10
1729637570000|2024-10-22 22:52:50|16847.7|16767.7|16847.23|16767.23|16847.7|16767.7|16847.22|16767.22|9
1729637580000|2024-10-22 22:53:00|16847.19|16767.19|16847.44|16767.44|16847.66|16767.66|16847.17|16767.17|9
1729637590000|2024-10-22 22:53:10|16847.21|16767.21|16846.62|16766.62|16847.21|16767.21|16846.61|16766.61|9
1729637600000|2024-10-22 22:53:20|16846.54|16766.54|16845.62|16765.62|16846.54|16766.54|16845.62|16765.62|9
1729637610000|2024-10-22 22:53:30|16845.76|16765.76|16845.5|16765.5|16845.76|16765.76|16845.5|16765.5|10
1729637620000|2024-10-22 22:53:40|16845.43|16765.43|16844.28|16764.28|16845.43|16765.43|16844.24|16764.24|10
1729637630000|2024-10-22 22:53:50|16844.25|16764.25|16844.88|16764.88|16844.91|16764.91|16844.18|16764.18|10
1729637640000|2024-10-22 22:54:00|16844.87|16764.87|16845.23|16765.23|16845.24|16765.24|16844.72|16764.72|9
1729637650000|2024-10-22 22:54:10|16844.82|16764.82|16843.02|16763.02|16844.82|16764.82|16843.02|16763.02|8
1729637660000|2024-10-22 22:54:20|16843.18|16763.18|16843.34|16763.34|16843.78|16763.78|16843.18|16763.18|10
1729637670000|2024-10-22 22:54:30|16843.4|16763.4|16844.08|16764.08|16844.08|16764.08|16843.09|16763.09|9
1729637680000|2024-10-22 22:54:40|16843.97|16763.97|16845.18|16765.18|16845.18|16765.18|16843.97|16763.97|10
1729637690000|2024-10-22 22:54:50|16845.21|16765.21|16844.95|16764.95|16845.34|16765.34|16844.95|16764.95|9
1729637700000|2024-10-22 22:55:00|16845.03|16765.03|16845.78|16765.78|16845.85|16765.85|16844.97|16764.97|10
1729637710000|2024-10-22 22:55:10|16845.95|16765.95|16846.45|16766.45|16846.48|16766.48|16845.93|16765.93|10
1729637720000|2024-10-22 22:55:20|16846.43|16766.43|16846.93|16766.93|16846.93|16766.93|16846.43|16766.43|9
1729637730000|2024-10-22 22:55:30|16846.79|16766.79|16846.62|16766.62|16846.98|16766.98|16846.54|16766.54|9
1729637740000|2024-10-22 22:55:40|16846.48|16766.48|16845.41|16765.41|16846.48|16766.48|16845.41|16765.41|10
1729637750000|2024-10-22 22:55:50|16845.26|16765.26|16846.69|16766.69|16846.69|16766.69|16845.21|16765.21|10
1729637760000|2024-10-22 22:56:00|16846.58|16766.58|16852.08|16772.08|16852.08|16772.08|16846.55|16766.55|10
1729637770000|2024-10-22 22:56:10|16852.09|16772.09|16850.38|16770.38|16852.3|16772.3|16850.38|16770.38|9
1729637780000|2024-10-22 22:56:20|16850.3|16770.3|16849.55|16769.55|16850.3|16770.3|16849.55|16769.55|9
1729637790000|2024-10-22 22:56:30|16849.51|16769.51|16849.23|16769.23|16849.51|16769.51|16849.11|16769.11|10
1729637800000|2024-10-22 22:56:40|16849.3|16769.3|16851.23|16771.23|16851.23|16771.23|16849.3|16769.3|10
1729637810000|2024-10-22 22:56:50|16851.32|16771.32|16853.38|16773.38|16853.38|16773.38|16850.75|16770.75|9
1729637820000|2024-10-22 22:57:00|16853.41|16773.41|16854.2|16774.2|16854.2|16774.2|16853.29|16773.29|10
1729637830000|2024-10-22 22:57:10|16854.43|16774.43|16856.4|16776.4|16856.4|16776.4|16854.43|16774.43|10
1729637840000|2024-10-22 22:57:20|16856.52|16776.52|16856.69|16776.69|16856.72|16776.72|16856.51|16776.51|9
1729637850000|2024-10-22 22:57:30|16856.74|16776.74|16856.72|16776.72|16856.74|16776.74|16856.43|16776.43|9
1729637860000|2024-10-22 22:57:40|16856.75|16776.75|16856.71|16776.71|16856.84|16776.84|16856.54|16776.54|8
1729637870000|2024-10-22 22:57:50|16856.8|16776.8|16856.22|16776.22|16856.84|16776.84|16856.22|16776.22|8
1729637880000|2024-10-22 22:58:00|16856.3|16776.3|16856.15|16776.15|16856.34|16776.34|16856.11|16776.11|10
1729637890000|2024-10-22 22:58:10|16856.13|16776.13|16853.36|16773.36|16856.13|16776.13|16853.36|16773.36|9
1729637900000|2024-10-22 22:58:20|16853.01|16773.01|16849.98|16769.98|16853.01|16773.01|16849.98|16769.98|10
1729637910000|2024-10-22 22:58:30|16849.92|16769.92|16843.7|16763.7|16851.33|16771.33|16843.7|16763.7|10
1729637920000|2024-10-22 22:58:40|16843.48|16763.48|16842.62|16762.62|16843.48|16763.48|16842.62|16762.62|10
1729637930000|2024-10-22 22:58:50|16842.86|16762.86|16843.06|16763.06|16843.2|16763.2|16842.86|16762.86|9
1729637940000|2024-10-22 22:59:00|16842.66|16762.66|16839.59|16759.59|16842.66|16762.66|16839.59|16759.59|10
1729637950000|2024-10-22 22:59:10|16839.55|16759.55|16839.46|16759.46|16839.55|16759.55|16839.27|16759.27|10
1729637960000|2024-10-22 22:59:20|16839.48|16759.48|16836.6|16756.6|16840.32|16760.32|16836.6|16756.6|10
1729637970000|2024-10-22 22:59:30|16836.2|16756.2|16836.41|16756.41|16836.99|16756.99|16835.88|16755.88|10
1729637980000|2024-10-22 22:59:40|16836.37|16756.37|16835.39|16755.39|16836.37|16756.37|16835.39|16755.39|10
1729637990000|2024-10-22 22:59:50|16834.13|16754.13|16834.08|16754.08|16835.41|16755.41|16834.08|16754.08|10
1729638310000|2024-10-22 23:05:10|16833.17|16753.17|16833.04|16753.04|16833.18|16753.18|16833.02|16753.02|10
1729638320000|2024-10-22 23:05:20|16832.56|16752.56|16830.4|16750.4|16832.56|16752.56|16830.4|16750.4|10
1729638330000|2024-10-22 23:05:30|16829.02|16749.02|16826.62|16746.62|16829.02|16749.02|16826.62|16746.62|10
1729638340000|2024-10-22 23:05:40|16822.69|16742.69|16821.4|16741.4|16822.69|16742.69|16821.4|16741.4|10
1729638350000|2024-10-22 23:05:50|16821.47|16741.47|16820.76|16740.76|16821.94|16741.94|16820.76|16740.76|10
1729638360000|2024-10-22 23:06:00|16820.75|16740.75|16818.81|16738.81|16820.75|16740.75|16818.81|16738.81|9
1729638370000|2024-10-22 23:06:10|16818.69|16738.69|16818.87|16738.87|16818.87|16738.87|16817.97|16737.97|10
1729638380000|2024-10-22 23:06:20|16818.96|16738.96|16820.11|16740.11|16820.11|16740.11|16818.96|16738.96|10
1729638390000|2024-10-22 23:06:30|16820.24|16740.24|16818.78|16738.78|16820.33|16740.33|16818.78|16738.78|10
1729638400000|2024-10-22 23:06:40|16818.51|16738.51|16816.68|16736.68|16818.51|16738.51|16816.57|16736.57|10
1729638410000|2024-10-22 23:06:50|16816.69|16736.69|16816.08|16736.08|16816.69|16736.69|16816.08|16736.08|10
1729638420000|2024-10-22 23:07:00|16816.14|16736.14|16817.52|16737.52|16817.52|16737.52|16816.14|16736.14|8
1729638430000|2024-10-22 23:07:10|16817.55|16737.55|16817.34|16737.34|16817.68|16737.68|16817.34|16737.34|9
1729638440000|2024-10-22 23:07:20|16817.28|16737.28|16817.19|16737.19|16817.28|16737.28|16817.12|16737.12|9
1729638450000|2024-10-22 23:07:30|16817.36|16737.36|16816.03|16736.03|16817.36|16737.36|16815.95|16735.95|9
1729638460000|2024-10-22 23:07:40|16815.76|16735.76|16815.19|16735.19|16815.76|16735.76|16815.16|16735.16|9
1729638470000|2024-10-22 23:07:50|16815.21|16735.21|16815.08|16735.08|16815.27|16735.27|16815.08|16735.08|8
1729638480000|2024-10-22 23:08:00|16815.11|16735.11|16814.91|16734.91|16815.39|16735.39|16814.81|16734.81|9
1729638490000|2024-10-22 23:08:10|16814.87|16734.87|16814.12|16734.12|16814.92|16734.92|16814.12|16734.12|9
1729638500000|2024-10-22 23:08:20|16814.13|16734.13|16813.64|16733.64|16814.27|16734.27|16813.64|16733.64|8
1729638510000|2024-10-22 23:08:30|16813.48|16733.48|16812.6|16732.6|16813.48|16733.48|16812.52|16732.52|10
1729638520000|2024-10-22 23:08:40|16812.4|16732.4|16812.47|16732.47|16812.47|16732.47|16812.36|16732.36|8
1729638530000|2024-10-22 23:08:50|16812.17|16732.17|16812.66|16732.66|16812.74|16732.74|16811.91|16731.91|7
1729638540000|2024-10-22 23:09:00|16812.71|16732.71|16813.19|16733.19|16813.21|16733.21|16812.66|16732.66|9
1729638550000|2024-10-22 23:09:10|16813.09|16733.09|16812.87|16732.87|16813.09|16733.09|16812.55|16732.55|10
1729638560000|2024-10-22 23:09:20|16812.88|16732.88|16813.36|16733.36|16813.36|16733.36|16812.86|16732.86|7
1729638570000|2024-10-22 23:09:30|16813.89|16733.89|16812.86|16732.86|16814.35|16734.35|16812.84|16732.84|7
1729638580000|2024-10-22 23:09:40|16812.9|16732.9|16812.73|16732.73|16812.93|16732.93|16812.63|16732.63|10
1729638590000|2024-10-22 23:09:50|16812.52|16732.52|16811.95|16731.95|16812.52|16732.52|16811.95|16731.95|7
1729638600000|2024-10-22 23:10:00|16811.86|16731.86|16811.09|16731.09|16811.86|16731.86|16811.09|16731.09|9
1729638610000|2024-10-22 23:10:10|16811.08|16731.08|16809.12|16729.12|16811.08|16731.08|16809.1|16729.1|10
1729638620000|2024-10-22 23:10:20|16808.34|16728.34|16808.08|16728.08|16808.34|16728.34|16807.69|16727.69|8
1729638630000|2024-10-22 23:10:30|16808.21|16728.21|16807.87|16727.87|16808.5|16728.5|16807.78|16727.78|10
1729638640000|2024-10-22 23:10:40|16810.56|16730.56|16810.02|16730.02|16810.66|16730.66|16810.01|16730.01|8
1729638650000|2024-10-22 23:10:50|16809.64|16729.64|16809.09|16729.09|16809.64|16729.64|16809.08|16729.08|10
1729638660000|2024-10-22 23:11:00|16809.04|16729.04|16808.95|16728.95|16809.04|16729.04|16808.94|16728.94|10
1729638670000|2024-10-22 23:11:10|16808.46|16728.46|16805.42|16725.42|16808.61|16728.61|16805.42|16725.42|9
1729638680000|2024-10-22 23:11:20|16805.37|16725.37|16805.99|16725.99|16806.18|16726.18|16805.18|16725.18|9
1729638690000|2024-10-22 23:11:30|16806.02|16726.02|16806.05|16726.05|16806.16|16726.16|16805.79|16725.79|8
1729638700000|2024-10-22 23:11:40|16806.24|16726.24|16807.43|16727.43|16807.48|16727.48|16806.24|16726.24|9
1729638710000|2024-10-22 23:11:50|16807.41|16727.41|16808.16|16728.16|16808.16|16728.16|16807.02|16727.02|8
1729638720000|2024-10-22 23:12:00|16808.24|16728.24|16806.98|16726.98|16808.24|16728.24|16806.77|16726.77|10
1729638730000|2024-10-22 23:12:10|16806.97|16726.97|16806.39|16726.39|16806.97|16726.97|16806.39|16726.39|8
1729638740000|2024-10-22 23:12:20|16806.38|16726.38|16806.2|16726.2|16806.38|16726.38|16806.14|16726.14|9
1729638750000|2024-10-22 23:12:30|16806.22|16726.22|16804.36|16724.36|16806.22|16726.22|16804.36|16724.36|9
1729638760000|2024-10-22 23:12:40|16804.33|16724.33|16804.5|16724.5|16804.5|16724.5|16804.3|16724.3|7
1729638770000|2024-10-22 23:12:50|16804.63|16724.63|16804.57|16724.57|16804.75|16724.75|16804.57|16724.57|10
1729638780000|2024-10-22 23:13:00|16804.53|16724.53|16803.95|16723.95|16804.53|16724.53|16803.95|16723.95|9
1729638790000|2024-10-22 23:13:10|16803.9|16723.9|16804.04|16724.04|16804.18|16724.18|16803.9|16723.9|10
1729638800000|2024-10-22 23:13:20|16803.89|16723.89|16802.38|16722.38|16803.89|16723.89|16802.38|16722.38|10
1729638810000|2024-10-22 23:13:30|16802.29|16722.29|16801.46|16721.46|16802.29|16722.29|16801.25|16721.25|10
1729638820000|2024-10-22 23:13:40|16801.35|16721.35|16800.7|16720.7|16801.7|16721.7|16800.7|16720.7|9
1729638830000|2024-10-22 23:13:50|16800.43|16720.43|16798.31|16718.31|16800.43|16720.43|16798.31|16718.31|8
1729638840000|2024-10-22 23:14:00|16797.76|16717.76|16796.72|16716.72|16797.76|16717.76|16796.67|16716.67|9
1729638850000|2024-10-22 23:14:10|16797.21|16717.21|16796.72|16716.72|16797.68|16717.68|16796.72|16716.72|10
1729638860000|2024-10-22 23:14:20|16796.38|16716.38|16795.61|16715.61|16796.38|16716.38|16795.61|16715.61|10
1729638870000|2024-10-22 23:14:30|16796.58|16716.58|16796.65|16716.65|16797.09|16717.09|16796.58|16716.58|9
1729638880000|2024-10-22 23:14:40|16796.5|16716.5|16796.83|16716.83|16797.03|16717.03|16796.4|16716.4|10
1729638890000|2024-10-22 23:14:50|16796.64|16716.64|16796.03|16716.03|16796.64|16716.64|16795.98|16715.98|10
1729638900000|2024-10-22 23:15:00|16795.99|16715.99|16794.74|16714.74|16795.99|16715.99|16794.74|16714.74|10
1729638910000|2024-10-22 23:15:10|16794.73|16714.73|16793.45|16713.45|16794.78|16714.78|16793.45|16713.45|10
1729638920000|2024-10-22 23:15:20|16793.46|16713.46|16793.87|16713.87|16793.94|16713.94|16793.39|16713.39|9
1729638930000|2024-10-22 23:15:30|16793.98|16713.98|16794.69|16714.69|16794.82|16714.82|16793.98|16713.98|8
1729638940000|2024-10-22 23:15:40|16794.63|16714.63|16794.81|16714.81|16794.81|16714.81|16794.6|16714.6|8
1729638950000|2024-10-22 23:15:50|16795.5|16715.5|16797.36|16717.36|16797.36|16717.36|16795.39|16715.39|10
1729638960000|2024-10-22 23:16:00|16797.56|16717.56|16798|16718|16798.01|16718.01|16797.56|16717.56|9
1729638970000|2024-10-22 23:16:10|16798.09|16718.09|16798.17|16718.17|16798.25|16718.25|16798.09|16718.09|10
1729638980000|2024-10-22 23:16:20|16797.86|16717.86|16797.06|16717.06|16797.86|16717.86|16797.06|16717.06|7
1729638990000|2024-10-22 23:16:30|16797.05|16717.05|16797.46|16717.46|16797.85|16717.85|16796.87|16716.87|10
1729639000000|2024-10-22 23:16:40|16797.35|16717.35|16799.29|16719.29|16799.29|16719.29|16797.28|16717.28|9
1729639010000|2024-10-22 23:16:50|16799.23|16719.23|16799.45|16719.45|16799.45|16719.45|16798.91|16718.91|8
1729639020000|2024-10-22 23:17:00|16799.31|16719.31|16799.03|16719.03|16799.34|16719.34|16798.63|16718.63|9
1729639030000|2024-10-22 23:17:10|16798.93|16718.93|16800.45|16720.45|16800.5|16720.5|16798.93|16718.93|10
1729639040000|2024-10-22 23:17:20|16800.38|16720.38|16800.76|16720.76|16800.78|16720.78|16800.16|16720.16|7
1729639050000|2024-10-22 23:17:30|16800.77|16720.77|16800.23|16720.23|16800.77|16720.77|16799.73|16719.73|8
1729639060000|2024-10-22 23:17:40|16800.22|16720.22|16799.02|16719.02|16800.48|16720.48|16798.88|16718.88|9
1729639070000|2024-10-22 23:17:50|16799.04|16719.04|16799.31|16719.31|16799.66|16719.66|16799.02|16719.02|8
1729639080000|2024-10-22 23:18:00|16799.37|16719.37|16799.35|16719.35|16799.54|16719.54|16799.32|16719.32|10
1729639090000|2024-10-22 23:18:10|16799.52|16719.52|16799.21|16719.21|16799.78|16719.78|16799.21|16719.21|9
1729639100000|2024-10-22 23:18:20|16798.87|16718.87|16798.21|16718.21|16798.87|16718.87|16798.02|16718.02|9
1729639110000|2024-10-22 23:18:30|16798.25|16718.25|16798.09|16718.09|16798.25|16718.25|16797.64|16717.64|9
1729639120000|2024-10-22 23:18:40|16797.92|16717.92|16795.87|16715.87|16798.25|16718.25|16795.74|16715.74|9
1729639130000|2024-10-22 23:18:50|16793.89|16713.89|16791.21|16711.21|16793.89|16713.89|16791.04|16711.04|10
1729639140000|2024-10-22 23:19:00|16791.2|16711.2|16789.13|16709.13|16791.2|16711.2|16789.13|16709.13|10
1729639150000|2024-10-22 23:19:10|16789.15|16709.15|16789.7|16709.7|16790.31|16710.31|16788.05|16708.05|9
1729639160000|2024-10-22 23:19:20|16789.5|16709.5|16786.51|16706.51|16789.5|16709.5|16786.51|16706.51|9
1729639170000|2024-10-22 23:19:30|16786.2|16706.2|16786.5|16706.5|16786.5|16706.5|16785.98|16705.98|10
1729639180000|2024-10-22 23:19:40|16786.55|16706.55|16785.75|16705.75|16786.55|16706.55|16785.63|16705.63|9
1729639190000|2024-10-22 23:19:50|16785.72|16705.72|16785.28|16705.28|16785.72|16705.72|16785.22|16705.22|10
1729639200000|2024-10-22 23:20:00|16784.66|16704.66|16784.34|16704.34|16784.75|16704.75|16784.34|16704.34|9
1729639210000|2024-10-22 23:20:10|16785.27|16705.27|16786.05|16706.05|16786.05|16706.05|16784.96|16704.96|10
1729639220000|2024-10-22 23:20:20|16786.13|16706.13|16787.37|16707.37|16787.37|16707.37|16786.08|16706.08|8
1729639230000|2024-10-22 23:20:30|16787.38|16707.38|16788.94|16708.94|16788.94|16708.94|16787.38|16707.38|10
1729639240000|2024-10-22 23:20:40|16789.06|16709.06|16789.07|16709.07|16789.15|16709.15|16788.56|16708.56|9
1729639250000|2024-10-22 23:20:50|16789.03|16709.03|16789.16|16709.16|16789.21|16709.21|16789.03|16709.03|7
1729639260000|2024-10-22 23:21:00|16789.33|16709.33|16789.4|16709.4|16789.48|16709.48|16789.33|16709.33|9
1729639270000|2024-10-22 23:21:10|16789.41|16709.41|16789.57|16709.57|16789.82|16709.82|16789.39|16709.39|10
1729639280000|2024-10-22 23:21:20|16789.59|16709.59|16789.94|16709.94|16789.94|16709.94|16789.59|16709.59|9
1729639290000|2024-10-22 23:21:30|16790.29|16710.29|16792.04|16712.04|16792.08|16712.08|16790.29|16710.29|9
1729639300000|2024-10-22 23:21:40|16792.05|16712.05|16791.54|16711.54|16792.2|16712.2|16791.54|16711.54|10
1729639310000|2024-10-22 23:21:50|16791.1|16711.1|16790.55|16710.55|16791.25|16711.25|16790.55|16710.55|10
1729639320000|2024-10-22 23:22:00|16790.47|16710.47|16789.83|16709.83|16790.47|16710.47|16789.53|16709.53|10
1729639330000|2024-10-22 23:22:10|16789.75|16709.75|16786.71|16706.71|16789.75|16709.75|16786.59|16706.59|9
1729639340000|2024-10-22 23:22:20|16786.7|16706.7|16784.86|16704.86|16786.7|16706.7|16784.75|16704.75|10
1729639350000|2024-10-22 23:22:30|16784.09|16704.09|16783.25|16703.25|16784.09|16704.09|16782.52|16702.52|10
1729639360000|2024-10-22 23:22:40|16782.58|16702.58|16782.07|16702.07|16782.58|16702.58|16782.02|16702.02|9
1729639370000|2024-10-22 23:22:50|16782.21|16702.21|16782.67|16702.67|16782.95|16702.95|16782.21|16702.21|10
1729639380000|2024-10-22 23:23:00|16782.75|16702.75|16783.66|16703.66|16783.66|16703.66|16782.75|16702.75|9
1729639390000|2024-10-22 23:23:10|16782.09|16702.09|16781.93|16701.93|16782.09|16702.09|16781.67|16701.67|10
1729639400000|2024-10-22 23:23:20|16782.03|16702.03|16783.93|16703.93|16783.93|16703.93|16782.03|16702.03|9
1729639410000|2024-10-22 23:23:30|16783.97|16703.97|16784.98|16704.98|16784.98|16704.98|16783.97|16703.97|9
1729639420000|2024-10-22 23:23:40|16785.25|16705.25|16785.69|16705.69|16785.73|16705.73|16785.25|16705.25|10
1729639430000|2024-10-22 23:23:50|16785.76|16705.76|16786.73|16706.73|16787.09|16707.09|16785.76|16705.76|9
1729639440000|2024-10-22 23:24:00|16786.74|16706.74|16787.9|16707.9|16787.9|16707.9|16786.43|16706.43|8
1729639450000|2024-10-22 23:24:10|16787.93|16707.93|16789.13|16709.13|16789.13|16709.13|16787.93|16707.93|10
1729639460000|2024-10-22 23:24:20|16788.94|16708.94|16789.11|16709.11|16789.12|16709.12|16788.93|16708.93|9
1729639470000|2024-10-22 23:24:30|16789.1|16709.1|16787.05|16707.05|16789.1|16709.1|16786.89|16706.89|9
1729639480000|2024-10-22 23:24:40|16787.14|16707.14|16786.69|16706.69|16787.14|16707.14|16786.55|16706.55|10
1729639490000|2024-10-22 23:24:50|16786.7|16706.7|16786.06|16706.06|16786.7|16706.7|16786.06|16706.06|8
1729639500000|2024-10-22 23:25:00|16786.07|16706.07|16785.31|16705.31|16786.75|16706.75|16785.31|16705.31|10
1729639510000|2024-10-22 23:25:10|16785.28|16705.28|16785.74|16705.74|16785.82|16705.82|16785.24|16705.24|8
1729639520000|2024-10-22 23:25:20|16785.14|16705.14|16782.38|16702.38|16785.14|16705.14|16782.38|16702.38|9
1729639530000|2024-10-22 23:25:30|16781.99|16701.99|16780.42|16700.42|16782.07|16702.07|16780.4|16700.4|9
1729639540000|2024-10-22 23:25:40|16780.43|16700.43|16779.06|16699.06|16780.71|16700.71|16779.06|16699.06|9
1729639550000|2024-10-22 23:25:50|16778.91|16698.91|16779.74|16699.74|16779.96|16699.96|16778.91|16698.91|10
1729639560000|2024-10-22 23:26:00|16779.72|16699.72|16779.09|16699.09|16779.72|16699.72|16779.08|16699.08|9
1729639570000|2024-10-22 23:26:10|16779.2|16699.2|16779.04|16699.04|16779.57|16699.57|16779.04|16699.04|9
1729639580000|2024-10-22 23:26:20|16778.96|16698.96|16779.04|16699.04|16779.04|16699.04|16778.66|16698.66|8
1729639590000|2024-10-22 23:26:30|16778.99|16698.99|16778.05|16698.05|16778.99|16698.99|16778.05|16698.05|10
1729639600000|2024-10-22 23:26:40|16778.03|16698.03|16777.6|16697.6|16778.1|16698.1|16777.6|16697.6|8
1729639610000|2024-10-22 23:26:50|16777.19|16697.19|16776.16|16696.16|16777.19|16697.19|16776.16|16696.16|10
1729639620000|2024-10-22 23:27:00|16776.06|16696.06|16775.8|16695.8|16776.06|16696.06|16775.79|16695.79|9
1729639630000|2024-10-22 23:27:10|16775.41|16695.41|16775.12|16695.12|16775.41|16695.41|16775.1|16695.1|7
1729639640000|2024-10-22 23:27:20|16775.05|16695.05|16774.52|16694.52|16775.8|16695.8|16774.51|16694.51|10
1729639650000|2024-10-22 23:27:30|16774.48|16694.48|16774.33|16694.33|16774.48|16694.48|16774.33|16694.33|9
1729639660000|2024-10-22 23:27:40|16774.32|16694.32|16773.97|16693.97|16774.38|16694.38|16773.97|16693.97|8
1729639670000|2024-10-22 23:27:50|16774.22|16694.22|16774.15|16694.15|16774.41|16694.41|16773.82|16693.82|10
1729639680000|2024-10-22 23:28:00|16774.4|16694.4|16774.22|16694.22|16774.44|16694.44|16774.19|16694.19|8
1729639690000|2024-10-22 23:28:10|16774.11|16694.11|16773.93|16693.93|16774.11|16694.11|16773.89|16693.89|9
1729639700000|2024-10-22 23:28:20|16773.89|16693.89|16773.03|16693.03|16773.89|16693.89|16773.03|16693.03|9
1729639710000|2024-10-22 23:28:30|16773.08|16693.08|16773.6|16693.6|16773.6|16693.6|16773.02|16693.02|9
1729639720000|2024-10-22 23:28:40|16773.66|16693.66|16773.54|16693.54|16773.66|16693.66|16773.41|16693.41|9
1729639730000|2024-10-22 23:28:50|16773.53|16693.53|16773.24|16693.24|16773.54|16693.54|16773.24|16693.24|10
1729639740000|2024-10-22 23:29:00|16773.25|16693.25|16771.57|16691.57|16773.43|16693.43|16771.41|16691.41|10
1729639750000|2024-10-22 23:29:10|16771.55|16691.55|16770.3|16690.3|16771.67|16691.67|16770.3|16690.3|10
1729639760000|2024-10-22 23:29:20|16770.28|16690.28|16770.65|16690.65|16770.68|16690.68|16770.26|16690.26|8
1729639770000|2024-10-22 23:29:30|16770.64|16690.64|16770.14|16690.14|16770.64|16690.64|16770.14|16690.14|9
1729639780000|2024-10-22 23:29:40|16770.08|16690.08|16769.54|16689.54|16770.08|16690.08|16769.54|16689.54|9
1729639790000|2024-10-22 23:29:50|16769.8|16689.8|16770.44|16690.44|16770.44|16690.44|16769.8|16689.8|6
1729639800000|2024-10-22 23:30:00|16770.48|16690.48|16770.95|16690.95|16770.95|16690.95|16770.48|16690.48|8
1729639810000|2024-10-22 23:30:10|16770.97|16690.97|16770.03|16690.03|16771.56|16691.56|16770.03|16690.03|10
1729639820000|2024-10-22 23:30:20|16770.01|16690.01|16770.76|16690.76|16770.78|16690.78|16770.01|16690.01|8
1729639830000|2024-10-22 23:30:30|16770.88|16690.88|16770.84|16690.84|16770.88|16690.88|16770.73|16690.73|6
1729639840000|2024-10-22 23:30:40|16770.4|16690.4|16770.64|16690.64|16770.64|16690.64|16770.4|16690.4|8
1729639850000|2024-10-22 23:30:50|16770.65|16690.65|16770.37|16690.37|16770.65|16690.65|16770.37|16690.37|7
1729639860000|2024-10-22 23:31:00|16770.34|16690.34|16769.23|16689.23|16770.34|16690.34|16768.99|16688.99|9
1729639870000|2024-10-22 23:31:10|16769.24|16689.24|16769.55|16689.55|16769.83|16689.83|16769.23|16689.23|8
1729639880000|2024-10-22 23:31:20|16769.74|16689.74|16770.07|16690.07|16770.1|16690.1|16769.63|16689.63|9
1729639890000|2024-10-22 23:31:30|16769.83|16689.83|16769.33|16689.33|16769.83|16689.83|16769.33|16689.33|8
1729639900000|2024-10-22 23:31:40|16769.48|16689.48|16767.39|16687.39|16769.48|16689.48|16767.39|16687.39|9
1729639910000|2024-10-22 23:31:50|16767.26|16687.26|16766.44|16686.44|16767.26|16687.26|16766.33|16686.33|9
1729639920000|2024-10-22 23:32:00|16766.34|16686.34|16764.88|16684.88|16766.34|16686.34|16764.88|16684.88|9
1729639930000|2024-10-22 23:32:10|16764.83|16684.83|16764.96|16684.96|16765|16685|16764.48|16684.48|9
1729639940000|2024-10-22 23:32:20|16764.8|16684.8|16764.69|16684.69|16764.8|16684.8|16764.53|16684.53|8
1729639950000|2024-10-22 23:32:30|16764.45|16684.45|16762.85|16682.85|16764.45|16684.45|16762.68|16682.68|10
1729639960000|2024-10-22 23:32:40|16762.86|16682.86|16764.05|16684.05|16764.05|16684.05|16762.86|16682.86|9
1729639970000|2024-10-22 23:32:50|16764.04|16684.04|16765.09|16685.09|16765.12|16685.12|16764.04|16684.04|8
1729639980000|2024-10-22 23:33:00|16765.1|16685.1|16764.33|16684.33|16765.17|16685.17|16764.33|16684.33|9
1729639990000|2024-10-22 23:33:10|16764.34|16684.34|16763.97|16683.97|16764.52|16684.52|16763.94|16683.94|9
1729640000000|2024-10-22 23:33:20|16763.96|16683.96|16764.03|16684.03|16764.03|16684.03|16763.89|16683.89|10
1729640010000|2024-10-22 23:33:30|16764.11|16684.11|16764.9|16684.9|16764.9|16684.9|16764.11|16684.11|10
1729640020000|2024-10-22 23:33:40|16765.01|16685.01|16765.32|16685.32|16765.32|16685.32|16765.01|16685.01|9
1729640030000|2024-10-22 23:33:50|16765.26|16685.26|16764.89|16684.89|16765.34|16685.34|16764.89|16684.89|9
1729640040000|2024-10-22 23:34:00|16765.03|16685.03|16764.44|16684.44|16765.21|16685.21|16764.44|16684.44|9
1729640050000|2024-10-22 23:34:10|16764.48|16684.48|16763.82|16683.82|16764.48|16684.48|16763.82|16683.82|10
1729640060000|2024-10-22 23:34:20|16763.74|16683.74|16764.22|16684.22|16764.22|16684.22|16763.7|16683.7|9
1729640070000|2024-10-22 23:34:30|16764.38|16684.38|16764.89|16684.89|16765.23|16685.23|16763.85|16683.85|10
1729640080000|2024-10-22 23:34:40|16764.75|16684.75|16763.99|16683.99|16764.75|16684.75|16763.75|16683.75|10
1729640090000|2024-10-22 23:34:50|16763.94|16683.94|16763.76|16683.76|16764.1|16684.1|16763.71|16683.71|6
1729640100000|2024-10-22 23:35:00|16763.61|16683.61|16761.86|16681.86|16763.97|16683.97|16761.83|16681.83|10
1729640110000|2024-10-22 23:35:10|16761.82|16681.82|16761.77|16681.77|16762|16682|16761.77|16681.77|9
1729640120000|2024-10-22 23:35:20|16761.48|16681.48|16765.43|16685.43|16765.43|16685.43|16761.25|16681.25|9
1729640130000|2024-10-22 23:35:30|16765.59|16685.59|16765.21|16685.21|16765.7|16685.7|16765.15|16685.15|10
1729640140000|2024-10-22 23:35:40|16765.02|16685.02|16763.48|16683.48|16765.02|16685.02|16763.48|16683.48|10
1729640150000|2024-10-22 23:35:50|16763.44|16683.44|16762.54|16682.54|16763.44|16683.44|16762.52|16682.52|9
1729640160000|2024-10-22 23:36:00|16762.37|16682.37|16761.05|16681.05|16762.55|16682.55|16761.05|16681.05|10
1729640170000|2024-10-22 23:36:10|16760.99|16680.99|16761.35|16681.35|16761.48|16681.48|16760.95|16680.95|9
1729640180000|2024-10-22 23:36:20|16761.6|16681.6|16762.67|16682.67|16762.67|16682.67|16761.6|16681.6|10
1729640190000|2024-10-22 23:36:30|16762.73|16682.73|16762.64|16682.64|16762.73|16682.73|16762.37|16682.37|9
1729640200000|2024-10-22 23:36:40|16762.5|16682.5|16762.24|16682.24|16762.5|16682.5|16762.11|16682.11|9
1729640210000|2024-10-22 23:36:50|16762.27|16682.27|16761.13|16681.13|16762.27|16682.27|16761.13|16681.13|9
1729640220000|2024-10-22 23:37:00|16761.14|16681.14|16760.57|16680.57|16761.14|16681.14|16760.57|16680.57|10
1729640230000|2024-10-22 23:37:10|16760.66|16680.66|16759.75|16679.75|16760.66|16680.66|16759.75|16679.75|10
1729640240000|2024-10-22 23:37:20|16759.6|16679.6|16759.12|16679.12|16759.61|16679.61|16759.12|16679.12|10
1729640250000|2024-10-22 23:37:30|16759.29|16679.29|16760.36|16680.36|16760.36|16680.36|16758.88|16678.88|10
1729640260000|2024-10-22 23:37:40|16760.14|16680.14|16760.13|16680.13|16760.14|16680.14|16759.89|16679.89|10
1729640270000|2024-10-22 23:37:50|16760.17|16680.17|16759.99|16679.99|16760.21|16680.21|16759.88|16679.88|9
1729640280000|2024-10-22 23:38:00|16760.03|16680.03|16759.55|16679.55|16760.2|16680.2|16759.54|16679.54|9
1729640290000|2024-10-22 23:38:10|16759.57|16679.57|16759.02|16679.02|16759.57|16679.57|16759.02|16679.02|8
1729640300000|2024-10-22 23:38:20|16759|16679|16759.52|16679.52|16759.52|16679.52|16758.98|16678.98|8
1729640310000|2024-10-22 23:38:30|16759.53|16679.53|16759.49|16679.49|16759.59|16679.59|16759.49|16679.49|6
1729640320000|2024-10-22 23:38:40|16759.57|16679.57|16762.59|16682.59|16762.59|16682.59|16758.52|16678.52|9
1729640330000|2024-10-22 23:38:50|16762.6|16682.6|16760.87|16680.87|16762.6|16682.6|16760.87|16680.87|8
1729640340000|2024-10-22 23:39:00|16760.9|16680.9|16760.23|16680.23|16761.09|16681.09|16760.23|16680.23|9
1729640350000|2024-10-22 23:39:10|16760.14|16680.14|16759.68|16679.68|16760.14|16680.14|16759.68|16679.68|9
1729640360000|2024-10-22 23:39:20|16759.57|16679.57|16759.56|16679.56|16759.57|16679.57|16759.01|16679.01|9
1729640370000|2024-10-22 23:39:30|16759.98|16679.98|16760.2|16680.2|16760.39|16680.39|16759.71|16679.71|10
1729640380000|2024-10-22 23:39:40|16760.51|16680.51|16759.84|16679.84|16760.51|16680.51|16759.84|16679.84|9
1729640390000|2024-10-22 23:39:50|16759.78|16679.78|16759.7|16679.7|16759.78|16679.78|16759.59|16679.59|9
1729640400000|2024-10-22 23:40:00|16759.72|16679.72|16760.11|16680.11|16760.11|16680.11|16759.45|16679.45|10
1729640410000|2024-10-22 23:40:10|16759.87|16679.87|16759.64|16679.64|16760.1|16680.1|16759.59|16679.59|10
1729640420000|2024-10-22 23:40:20|16759.99|16679.99|16759.72|16679.72|16760.03|16680.03|16759.28|16679.28|10
1729640430000|2024-10-22 23:40:30|16759.91|16679.91|16760.15|16680.15|16760.15|16680.15|16758.69|16678.69|10
1729640440000|2024-10-22 23:40:40|16760.55|16680.55|16759.91|16679.91|16760.55|16680.55|16759.59|16679.59|10
1729640450000|2024-10-22 23:40:50|16759.77|16679.77|16760.23|16680.23|16760.33|16680.33|16759.77|16679.77|10
1729640460000|2024-10-22 23:41:00|16760.18|16680.18|16760.43|16680.43|16760.46|16680.46|16759.81|16679.81|10
1729640470000|2024-10-22 23:41:10|16760.28|16680.28|16760.36|16680.36|16760.54|16680.54|16759.5|16679.5|10
1729640480000|2024-10-22 23:41:20|16759.46|16679.46|16760.9|16680.9|16761.03|16681.03|16759.46|16679.46|10
1729640490000|2024-10-22 23:41:30|16760.46|16680.46|16760.46|16680.46|16761.32|16681.32|16760.11|16680.11|10
1729640500000|2024-10-22 23:41:40|16760.17|16680.17|16760.63|16680.63|16760.63|16680.63|16760.01|16680.01|10
1729640510000|2024-10-22 23:41:50|16760.57|16680.57|16760.89|16680.89|16760.98|16680.98|16760.49|16680.49|10
1729640520000|2024-10-22 23:42:00|16760.82|16680.82|16761.41|16681.41|16761.92|16681.92|16760.69|16680.69|9
1729640530000|2024-10-22 23:42:10|16761.95|16681.95|16764.31|16684.31|16764.31|16684.31|16761.82|16681.82|10
1729640540000|2024-10-22 23:42:20|16764.35|16684.35|16762.63|16682.63|16764.38|16684.38|16762.63|16682.63|10
1729640550000|2024-10-22 23:42:30|16762.78|16682.78|16762.53|16682.53|16762.78|16682.78|16762.34|16682.34|9
1729640560000|2024-10-22 23:42:40|16762.87|16682.87|16762.76|16682.76|16762.89|16682.89|16762.76|16682.76|10
1729640570000|2024-10-22 23:42:50|16762.8|16682.8|16763.11|16683.11|16763.11|16683.11|16762.77|16682.77|8
1729640580000|2024-10-22 23:43:00|16763.1|16683.1|16762.45|16682.45|16763.1|16683.1|16762.23|16682.23|10
1729640590000|2024-10-22 23:43:10|16762.13|16682.13|16761.88|16681.88|16762.13|16682.13|16761.87|16681.87|8
1729640600000|2024-10-22 23:43:20|16761.9|16681.9|16761.02|16681.02|16761.9|16681.9|16761.02|16681.02|10
1729640610000|2024-10-22 23:43:30|16761.08|16681.08|16761.1|16681.1|16761.16|16681.16|16761.08|16681.08|9
1729640620000|2024-10-22 23:43:40|16761.16|16681.16|16760.76|16680.76|16761.16|16681.16|16760.74|16680.74|7
1729640630000|2024-10-22 23:43:50|16760.85|16680.85|16760.54|16680.54|16760.94|16680.94|16760.54|16680.54|9
1729640640000|2024-10-22 23:44:00|16760.49|16680.49|16758.62|16678.62|16760.49|16680.49|16758.42|16678.42|8
1729640650000|2024-10-22 23:44:10|16758.6|16678.6|16755.98|16675.98|16758.8|16678.8|16755.98|16675.98|10
1729640660000|2024-10-22 23:44:20|16756.33|16676.33|16752.66|16672.66|16756.33|16676.33|16752.66|16672.66|10
1729640670000|2024-10-22 23:44:30|16754.54|16674.54|16756.5|16676.5|16756.5|16676.5|16754.54|16674.54|10
1729640680000|2024-10-22 23:44:40|16756.3|16676.3|16756.26|16676.26|16756.3|16676.3|16755.92|16675.92|10
1729640690000|2024-10-22 23:44:50|16756.3|16676.3|16755.93|16675.93|16756.3|16676.3|16755.74|16675.74|10
1729640700000|2024-10-22 23:45:00|16755.69|16675.69|16755.41|16675.41|16755.85|16675.85|16753.68|16673.68|9
1729640710000|2024-10-22 23:45:10|16755.25|16675.25|16756.05|16676.05|16756.05|16676.05|16754.99|16674.99|10
1729640720000|2024-10-22 23:45:20|16756.21|16676.21|16756.34|16676.34|16756.34|16676.34|16755.74|16675.74|10
1729640730000|2024-10-22 23:45:30|16756.49|16676.49|16756.16|16676.16|16756.67|16676.67|16756.16|16676.16|10
1729640740000|2024-10-22 23:45:40|16756.14|16676.14|16752.07|16672.07|16756.14|16676.14|16752.07|16672.07|10
1729640750000|2024-10-22 23:45:50|16751.94|16671.94|16751.53|16671.53|16752.07|16672.07|16751.53|16671.53|10
1729640760000|2024-10-22 23:46:00|16751.61|16671.61|16747.42|16667.42|16751.61|16671.61|16747.42|16667.42|10
1729640770000|2024-10-22 23:46:10|16747.26|16667.26|16743.05|16663.05|16747.26|16667.26|16743.05|16663.05|9
1729640780000|2024-10-22 23:46:20|16742.92|16662.92|16741.6|16661.6|16742.94|16662.94|16741.47|16661.47|10
1729640790000|2024-10-22 23:46:30|16741.59|16661.59|16741.72|16661.72|16741.76|16661.76|16741.59|16661.59|7
1729640800000|2024-10-22 23:46:40|16741.77|16661.77|16741.88|16661.88|16741.91|16661.91|16741.76|16661.76|8
1729640810000|2024-10-22 23:46:50|16741.07|16661.07|16741|16661|16741.11|16661.11|16740.99|16660.99|6
1729640820000|2024-10-22 23:47:00|16740.61|16660.61|16735.19|16655.19|16740.61|16660.61|16735.19|16655.19|10
1729640830000|2024-10-22 23:47:10|16730.87|16650.87|16729.55|16649.55|16731.59|16651.59|16729.55|16649.55|10
1729640840000|2024-10-22 23:47:20|16729.74|16649.74|16725.18|16645.18|16729.97|16649.97|16725.18|16645.18|10
1729640850000|2024-10-22 23:47:30|16725.06|16645.06|16724.81|16644.81|16725.17|16645.17|16723.79|16643.79|10
1729640860000|2024-10-22 23:47:40|16724.78|16644.78|16724.61|16644.61|16724.78|16644.78|16724.22|16644.22|10
1729640870000|2024-10-22 23:47:50|16724.41|16644.41|16720.38|16640.38|16724.41|16644.41|16720.38|16640.38|10
1729640880000|2024-10-22 23:48:00|16719.88|16639.88|16723.7|16643.7|16723.7|16643.7|16719.53|16639.53|10
1729640890000|2024-10-22 23:48:10|16724.24|16644.24|16725.93|16645.93|16725.93|16645.93|16724.06|16644.06|10
1729640900000|2024-10-22 23:48:20|16726.06|16646.06|16727.09|16647.09|16727.15|16647.15|16726.06|16646.06|10
1729640910000|2024-10-22 23:48:30|16726.92|16646.92|16727.9|16647.9|16727.9|16647.9|16726.92|16646.92|9
1729640920000|2024-10-22 23:48:40|16727.93|16647.93|16727.5|16647.5|16727.94|16647.94|16727.31|16647.31|9
1729640930000|2024-10-22 23:48:50|16727.46|16647.46|16730.22|16650.22|16730.22|16650.22|16727.3|16647.3|10
1729640940000|2024-10-22 23:49:00|16730.27|16650.27|16730.45|16650.45|16730.48|16650.48|16729.59|16649.59|10
1729640950000|2024-10-22 23:49:10|16729.58|16649.58|16727.87|16647.87|16729.58|16649.58|16727.87|16647.87|10
1729640960000|2024-10-22 23:49:20|16727.69|16647.69|16727.53|16647.53|16727.69|16647.69|16727.45|16647.45|10
1729640970000|2024-10-22 23:49:30|16727.36|16647.36|16724.39|16644.39|16727.37|16647.37|16724.39|16644.39|8
1729640980000|2024-10-22 23:49:40|16724.31|16644.31|16724.34|16644.34|16724.35|16644.35|16724.04|16644.04|10
1729640990000|2024-10-22 23:49:50|16724.35|16644.35|16724.2|16644.2|16724.39|16644.39|16724.2|16644.2|7
1729641000000|2024-10-22 23:50:00|16724.56|16644.56|16723.87|16643.87|16724.56|16644.56|16723.87|16643.87|8
1729641010000|2024-10-22 23:50:10|16724|16644|16723.01|16643.01|16724|16644|16722.96|16642.96|9
1729641020000|2024-10-22 23:50:20|16722.99|16642.99|16727.62|16647.62|16727.62|16647.62|16722.82|16642.82|9
1729641030000|2024-10-22 23:50:30|16728.04|16648.04|16731.12|16651.12|16731.12|16651.12|16728.04|16648.04|10
1729641040000|2024-10-22 23:50:40|16731.29|16651.29|16734.59|16654.59|16734.59|16654.59|16731.29|16651.29|9
1729641050000|2024-10-22 23:50:50|16734.64|16654.64|16736.91|16656.91|16736.91|16656.91|16734.64|16654.64|10
1729641060000|2024-10-22 23:51:00|16736.87|16656.87|16737.77|16657.77|16737.77|16657.77|16736.87|16656.87|9
1729641070000|2024-10-22 23:51:10|16737.94|16657.94|16736.78|16656.78|16738.02|16658.02|16736.78|16656.78|10
1729641080000|2024-10-22 23:51:20|16736.71|16656.71|16735.92|16655.92|16736.74|16656.74|16735.92|16655.92|8
1729641090000|2024-10-22 23:51:30|16735.96|16655.96|16735.76|16655.76|16736.05|16656.05|16735.66|16655.66|10
1729641100000|2024-10-22 23:51:40|16735.9|16655.9|16736.77|16656.77|16736.83|16656.83|16735.9|16655.9|10
1729641110000|2024-10-22 23:51:50|16736.8|16656.8|16732.16|16652.16|16736.99|16656.99|16732.16|16652.16|10
1729641120000|2024-10-22 23:52:00|16732.14|16652.14|16732|16652|16732.15|16652.15|16731.75|16651.75|7
1729641130000|2024-10-22 23:52:10|16731.64|16651.64|16731.88|16651.88|16732.03|16652.03|16731.32|16651.32|10
1729641140000|2024-10-22 23:52:20|16731.84|16651.84|16732.22|16652.22|16732.75|16652.75|16731.84|16651.84|10
1729641150000|2024-10-22 23:52:30|16731.9|16651.9|16730.88|16650.88|16731.9|16651.9|16730.84|16650.84|10
1729641160000|2024-10-22 23:52:40|16731.55|16651.55|16732.22|16652.22|16732.29|16652.29|16731.35|16651.35|9
1729641170000|2024-10-22 23:52:50|16732.36|16652.36|16732.12|16652.12|16732.51|16652.51|16732.12|16652.12|9
1729641180000|2024-10-22 23:53:00|16732|16652|16731.6|16651.6|16732|16652|16731.45|16651.45|9
1729641190000|2024-10-22 23:53:10|16731.64|16651.64|16731.85|16651.85|16731.85|16651.85|16731.53|16651.53|10
1729641200000|2024-10-22 23:53:20|16732.08|16652.08|16732.37|16652.37|16732.37|16652.37|16732.07|16652.07|9
1729641210000|2024-10-22 23:53:30|16732.32|16652.32|16733.44|16653.44|16733.44|16653.44|16732.18|16652.18|9
1729641220000|2024-10-22 23:53:40|16733.78|16653.78|16734.92|16654.92|16734.92|16654.92|16733.78|16653.78|9
1729641230000|2024-10-22 23:53:50|16734.93|16654.93|16735.27|16655.27|16735.4|16655.4|16734.93|16654.93|7
1729641240000|2024-10-22 23:54:00|16735.17|16655.17|16735.63|16655.63|16735.67|16655.67|16735|16655|10
1729641250000|2024-10-22 23:54:10|16735.51|16655.51|16735.41|16655.41|16735.51|16655.51|16735.35|16655.35|7
1729641260000|2024-10-22 23:54:20|16735.44|16655.44|16735.2|16655.2|16735.47|16655.47|16735.12|16655.12|9
1729641270000|2024-10-22 23:54:30|16735.22|16655.22|16735.46|16655.46|16735.53|16655.53|16735.22|16655.22|10
1729641280000|2024-10-22 23:54:40|16735.41|16655.41|16735.94|16655.94|16735.94|16655.94|16735.41|16655.41|10
1729641290000|2024-10-22 23:54:50|16735.92|16655.92|16735.95|16655.95|16735.95|16655.95|16735.89|16655.89|5
1729641300000|2024-10-22 23:55:00|16735.88|16655.88|16733.34|16653.34|16735.92|16655.92|16733.34|16653.34|10
1729641310000|2024-10-22 23:55:10|16733.09|16653.09|16734.8|16654.8|16734.8|16654.8|16732.96|16652.96|10
1729641320000|2024-10-22 23:55:20|16734.84|16654.84|16734.42|16654.42|16734.84|16654.84|16733.96|16653.96|7
1729641330000|2024-10-22 23:55:30|16738.71|16658.71|16738.89|16658.89|16739.06|16659.06|16738.71|16658.71|10
1729641340000|2024-10-22 23:55:40|16738.8|16658.8|16738.76|16658.76|16738.82|16658.82|16738.71|16658.71|8
1729641350000|2024-10-22 23:55:50|16738.71|16658.71|16738.61|16658.61|16738.71|16658.71|16738.53|16658.53|7
1729641360000|2024-10-22 23:56:00|16738.65|16658.65|16737.69|16657.69|16738.65|16658.65|16737.69|16657.69|8
1729641370000|2024-10-22 23:56:10|16737.61|16657.61|16737.12|16657.12|16737.61|16657.61|16737.02|16657.02|10
1729641380000|2024-10-22 23:56:20|16737.2|16657.2|16737.24|16657.24|16737.43|16657.43|16737.13|16657.13|10
1729641390000|2024-10-22 23:56:30|16737.38|16657.38|16737.16|16657.16|16737.39|16657.39|16737.14|16657.14|9
1729641400000|2024-10-22 23:56:40|16737.15|16657.15|16737.25|16657.25|16737.38|16657.38|16737.01|16657.01|7
1729641410000|2024-10-22 23:56:50|16737.38|16657.38|16737.38|16657.38|16737.39|16657.39|16737.01|16657.01|9
1729641420000|2024-10-22 23:57:00|16737.55|16657.55|16733.07|16653.07|16737.55|16657.55|16733.07|16653.07|7
1729641430000|2024-10-22 23:57:10|16733.13|16653.13|16733.59|16653.59|16733.59|16653.59|16733.13|16653.13|9
1729641440000|2024-10-22 23:57:20|16733.62|16653.62|16732.76|16652.76|16733.63|16653.63|16732.76|16652.76|9
1729641450000|2024-10-22 23:57:30|16732.68|16652.68|16732.72|16652.72|16732.72|16652.72|16732.58|16652.58|7
1729641460000|2024-10-22 23:57:40|16732.75|16652.75|16732.93|16652.93|16732.93|16652.93|16732.58|16652.58|9
1729641470000|2024-10-22 23:57:50|16733.17|16653.17|16734.76|16654.76|16734.76|16654.76|16733.17|16653.17|8
1729641480000|2024-10-22 23:58:00|16735|16655|16736.05|16656.05|16736.05|16656.05|16735|16655|9
1729641490000|2024-10-22 23:58:10|16736.01|16656.01|16735.95|16655.95|16736.01|16656.01|16735.69|16655.69|10
1729641500000|2024-10-22 23:58:20|16736.11|16656.11|16736.39|16656.39|16736.54|16656.54|16736.11|16656.11|9
1729641510000|2024-10-22 23:58:30|16736.46|16656.46|16737.19|16657.19|16737.33|16657.33|16736.46|16656.46|9
1729641520000|2024-10-22 23:58:40|16737.22|16657.22|16735.21|16655.21|16737.22|16657.22|16735.21|16655.21|9
1729641530000|2024-10-22 23:58:50|16734.8|16654.8|16734.47|16654.47|16734.8|16654.8|16734.34|16654.34|10
1729641540000|2024-10-22 23:59:00|16734.3|16654.3|16737.63|16657.63|16737.63|16657.63|16734.3|16654.3|10
1729641550000|2024-10-22 23:59:10|16737.65|16657.65|16738.53|16658.53|16738.53|16658.53|16737.59|16657.59|9
1729641560000|2024-10-22 23:59:20|16738.59|16658.59|16740.49|16660.49|16740.49|16660.49|16738.59|16658.59|10
1729641570000|2024-10-22 23:59:30|16740.5|16660.5|16743.14|16663.14|16743.14|16663.14|16740.5|16660.5|10
1729641580000|2024-10-22 23:59:40|16743.83|16663.83|16743.25|16663.25|16743.85|16663.85|16742.99|16662.99|10
1729641590000|2024-10-22 23:59:50|16742.86|16662.86|16743.36|16663.36|16743.73|16663.73|16742.86|16662.86|10
1729641600000|2024-10-23 00:00:00|16743.33|16663.33|16751.7|16671.7|16752.22|16672.22|16743.33|16663.33|9
1729641610000|2024-10-23 00:00:10|16753.63|16673.63|16754.3|16674.3|16754.85|16674.85|16753.63|16673.63|10
1729641620000|2024-10-23 00:00:20|16754.32|16674.32|16756.3|16676.3|16756.66|16676.66|16754.32|16674.32|10
1729641630000|2024-10-23 00:00:30|16756.24|16676.24|16753.71|16673.71|16756.24|16676.24|16753.71|16673.71|10
1729641640000|2024-10-23 00:00:40|16757.21|16677.21|16758.84|16678.84|16758.84|16678.84|16757.01|16677.01|10
1729641650000|2024-10-23 00:00:50|16758.93|16678.93|16759.27|16679.27|16759.45|16679.45|16758.62|16678.62|9
1729641660000|2024-10-23 00:01:00|16759.2|16679.2|16756.55|16676.55|16759.2|16679.2|16756.55|16676.55|10
1729641670000|2024-10-23 00:01:10|16757.13|16677.13|16757.16|16677.16|16757.26|16677.26|16756.99|16676.99|10
1729641680000|2024-10-23 00:01:20|16757.19|16677.19|16754.94|16674.94|16757.19|16677.19|16754.94|16674.94|10
1729641690000|2024-10-23 00:01:30|16755.25|16675.25|16754.2|16674.2|16755.82|16675.82|16753.97|16673.97|10
1729641700000|2024-10-23 00:01:40|16754.08|16674.08|16754.99|16674.99|16755.05|16675.05|16753.76|16673.76|9
1729641710000|2024-10-23 00:01:50|16754.94|16674.94|16754.02|16674.02|16754.94|16674.94|16754.02|16674.02|9
1729641720000|2024-10-23 00:02:00|16753.84|16673.84|16754.39|16674.39|16754.72|16674.72|16753.57|16673.57|10
1729641730000|2024-10-23 00:02:10|16753.75|16673.75|16751.93|16671.93|16754.46|16674.46|16751.93|16671.93|10
1729641740000|2024-10-23 00:02:20|16751.63|16671.63|16752.3|16672.3|16752.3|16672.3|16751.44|16671.44|9
1729641750000|2024-10-23 00:02:30|16752.42|16672.42|16751.51|16671.51|16752.44|16672.44|16751.15|16671.15|9
1729641760000|2024-10-23 00:02:40|16751.55|16671.55|16751.27|16671.27|16751.55|16671.55|16751.14|16671.14|8
1729641770000|2024-10-23 00:02:50|16751.3|16671.3|16751.39|16671.39|16751.49|16671.49|16751.21|16671.21|9
1729641780000|2024-10-23 00:03:00|16751.72|16671.72|16752.39|16672.39|16752.54|16672.54|16751.72|16671.72|8
1729641790000|2024-10-23 00:03:10|16752.87|16672.87|16754.41|16674.41|16754.6|16674.6|16751.78|16671.78|10
1729641800000|2024-10-23 00:03:20|16754.93|16674.93|16754.96|16674.96|16755.29|16675.29|16754.93|16674.93|10
1729641810000|2024-10-23 00:03:30|16755.26|16675.26|16756.19|16676.19|16756.38|16676.38|16755.26|16675.26|10
1729641820000|2024-10-23 00:03:40|16756.13|16676.13|16755.62|16675.62|16756.13|16676.13|16755.36|16675.36|9
1729641830000|2024-10-23 00:03:50|16755.66|16675.66|16750.15|16670.15|16755.66|16675.66|16750.15|16670.15|10
1729641840000|2024-10-23 00:04:00|16749.92|16669.92|16750.5|16670.5|16750.51|16670.51|16749.92|16669.92|10
1729641850000|2024-10-23 00:04:10|16749.71|16669.71|16749.84|16669.84|16749.84|16669.84|16748.08|16668.08|10
1729641860000|2024-10-23 00:04:20|16749.57|16669.57|16749.1|16669.1|16749.57|16669.57|16749.1|16669.1|8
1729641870000|2024-10-23 00:04:30|16749.15|16669.15|16748.75|16668.75|16749.35|16669.35|16748.41|16668.41|10
1729641880000|2024-10-23 00:04:40|16748.72|16668.72|16749.38|16669.38|16749.38|16669.38|16748.71|16668.71|10
1729641890000|2024-10-23 00:04:50|16749.42|16669.42|16748.09|16668.09|16749.42|16669.42|16748.09|16668.09|10
1729641900000|2024-10-23 00:05:00|16747.58|16667.58|16748.15|16668.15|16748.15|16668.15|16746.73|16666.73|10
1729641910000|2024-10-23 00:05:10|16747.91|16667.91|16747.18|16667.18|16748.12|16668.12|16747.18|16667.18|10
1729641920000|2024-10-23 00:05:20|16746.82|16666.82|16745.68|16665.68|16747.04|16667.04|16745.58|16665.58|9
1729641930000|2024-10-23 00:05:30|16745.59|16665.59|16745.09|16665.09|16745.7|16665.7|16744.8|16664.8|9
1729641940000|2024-10-23 00:05:40|16744.78|16664.78|16745.59|16665.59|16745.59|16665.59|16744.23|16664.23|10
1729641950000|2024-10-23 00:05:50|16745.66|16665.66|16744.75|16664.75|16745.66|16665.66|16744.71|16664.71|10
1729641960000|2024-10-23 00:06:00|16744.59|16664.59|16744.38|16664.38|16744.66|16664.66|16744.38|16664.38|10
1729641970000|2024-10-23 00:06:10|16744.35|16664.35|16744.96|16664.96|16745.83|16665.83|16744.24|16664.24|10
1729641980000|2024-10-23 00:06:20|16744.36|16664.36|16742.57|16662.57|16744.36|16664.36|16742.57|16662.57|10
1729641990000|2024-10-23 00:06:30|16742.7|16662.7|16740.78|16660.78|16742.7|16662.7|16740.78|16660.78|10
1729642000000|2024-10-23 00:06:40|16739.04|16659.04|16738.3|16658.3|16739.04|16659.04|16737.55|16657.55|10
1729642010000|2024-10-23 00:06:50|16738.52|16658.52|16739.19|16659.19|16739.28|16659.28|16738.52|16658.52|9
1729642020000|2024-10-23 00:07:00|16738.77|16658.77|16739.23|16659.23|16739.71|16659.71|16738.77|16658.77|10
1729642030000|2024-10-23 00:07:10|16739.12|16659.12|16736.55|16656.55|16739.14|16659.14|16736.55|16656.55|10
1729642040000|2024-10-23 00:07:20|16736.52|16656.52|16732.74|16652.74|16736.52|16656.52|16732.74|16652.74|10
1729642050000|2024-10-23 00:07:30|16732.27|16652.27|16731.83|16651.83|16732.27|16652.27|16731.82|16651.82|10
1729642060000|2024-10-23 00:07:40|16731.79|16651.79|16731.31|16651.31|16731.85|16651.85|16731.22|16651.22|8
1729642070000|2024-10-23 00:07:50|16731.37|16651.37|16731.74|16651.74|16731.82|16651.82|16731.28|16651.28|10
1729642080000|2024-10-23 00:08:00|16731.87|16651.87|16730.87|16650.87|16731.87|16651.87|16730.87|16650.87|9
1729642090000|2024-10-23 00:08:10|16730.65|16650.65|16729.62|16649.62|16730.7|16650.7|16729.57|16649.57|9
1729642100000|2024-10-23 00:08:20|16729.46|16649.46|16729.52|16649.52|16729.87|16649.87|16729.37|16649.37|10
1729642110000|2024-10-23 00:08:30|16729.45|16649.45|16734.28|16654.28|16734.28|16654.28|16729.44|16649.44|10
1729642120000|2024-10-23 00:08:40|16734.35|16654.35|16737.84|16657.84|16737.84|16657.84|16734.35|16654.35|10
1729642130000|2024-10-23 00:08:50|16738.22|16658.22|16739.05|16659.05|16739.05|16659.05|16737.3|16657.3|10
1729642140000|2024-10-23 00:09:00|16741.66|16661.66|16741.51|16661.51|16742.17|16662.17|16741.51|16661.51|10
1729642150000|2024-10-23 00:09:10|16741.55|16661.55|16740.97|16660.97|16741.62|16661.62|16740.97|16660.97|8
1729642160000|2024-10-23 00:09:20|16740.91|16660.91|16739.78|16659.78|16740.91|16660.91|16739.43|16659.43|10
1729642170000|2024-10-23 00:09:30|16739.72|16659.72|16738.5|16658.5|16739.74|16659.74|16738.5|16658.5|10
1729642180000|2024-10-23 00:09:40|16738.67|16658.67|16738.35|16658.35|16738.71|16658.71|16738.29|16658.29|10
1729642190000|2024-10-23 00:09:50|16738.42|16658.42|16737.33|16657.33|16738.42|16658.42|16737.33|16657.33|9
1729642200000|2024-10-23 00:10:00|16737.27|16657.27|16735.89|16655.89|16737.27|16657.27|16735.89|16655.89|10
1729642210000|2024-10-23 00:10:10|16735.9|16655.9|16735.81|16655.81|16736.14|16656.14|16735.81|16655.81|10
1729642220000|2024-10-23 00:10:20|16735.78|16655.78|16735.33|16655.33|16735.78|16655.78|16735.06|16655.06|10
1729642230000|2024-10-23 00:10:30|16735.54|16655.54|16734.82|16654.82|16735.58|16655.58|16734.82|16654.82|10
1729642240000|2024-10-23 00:10:40|16734.51|16654.51|16731.88|16651.88|16734.51|16654.51|16731.88|16651.88|8
1729642250000|2024-10-23 00:10:50|16731.37|16651.37|16730.18|16650.18|16731.37|16651.37|16729.78|16649.78|10
1729642260000|2024-10-23 00:11:00|16730.07|16650.07|16729.54|16649.54|16730.2|16650.2|16729.53|16649.53|10
1729642270000|2024-10-23 00:11:10|16729.55|16649.55|16729.01|16649.01|16729.55|16649.55|16728.93|16648.93|8
1729642280000|2024-10-23 00:11:20|16728.92|16648.92|16727.87|16647.87|16728.92|16648.92|16727.87|16647.87|10
1729642290000|2024-10-23 00:11:30|16727.83|16647.83|16728.68|16648.68|16728.68|16648.68|16727.83|16647.83|10
1729642300000|2024-10-23 00:11:40|16728.73|16648.73|16730.05|16650.05|16730.32|16650.32|16728.73|16648.73|10
1729642310000|2024-10-23 00:11:50|16730.03|16650.03|16729.88|16649.88|16730.05|16650.05|16729.74|16649.74|9
1729642320000|2024-10-23 00:12:00|16730.22|16650.22|16730.86|16650.86|16730.86|16650.86|16730.22|16650.22|10
1729642330000|2024-10-23 00:12:10|16729.45|16649.45|16729.22|16649.22|16729.91|16649.91|16729.22|16649.22|10
1729642340000|2024-10-23 00:12:20|16729.08|16649.08|16729.45|16649.45|16729.81|16649.81|16728.3|16648.3|10
1729642350000|2024-10-23 00:12:30|16728.42|16648.42|16726.01|16646.01|16728.42|16648.42|16726.01|16646.01|9
1729642360000|2024-10-23 00:12:40|16725.97|16645.97|16725.52|16645.52|16725.97|16645.97|16725.52|16645.52|9
1729642370000|2024-10-23 00:12:50|16725.48|16645.48|16725.07|16645.07|16725.49|16645.49|16724.95|16644.95|10
1729642380000|2024-10-23 00:13:00|16724.89|16644.89|16729.23|16649.23|16729.32|16649.32|16724.89|16644.89|10
1729642390000|2024-10-23 00:13:10|16728.69|16648.69|16728.4|16648.4|16728.69|16648.69|16727.66|16647.66|10
1729642400000|2024-10-23 00:13:20|16728.14|16648.14|16726.56|16646.56|16728.14|16648.14|16726.56|16646.56|10
1729642410000|2024-10-23 00:13:30|16726.39|16646.39|16725.68|16645.68|16726.39|16646.39|16725.46|16645.46|9
1729642420000|2024-10-23 00:13:40|16724.63|16644.63|16722.06|16642.06|16724.63|16644.63|16722.06|16642.06|10
1729642430000|2024-10-23 00:13:50|16721.65|16641.65|16720.15|16640.15|16721.65|16641.65|16720.15|16640.15|10
1729642440000|2024-10-23 00:14:00|16720.12|16640.12|16717.78|16637.78|16720.12|16640.12|16716.67|16636.67|10
1729642450000|2024-10-23 00:14:10|16717.38|16637.38|16713.07|16633.07|16717.38|16637.38|16713.07|16633.07|9
1729642460000|2024-10-23 00:14:20|16707.19|16627.19|16707.03|16627.03|16707.38|16627.38|16707.01|16627.01|10
1729642470000|2024-10-23 00:14:30|16706.99|16626.99|16709.81|16629.81|16710.23|16630.23|16706.99|16626.99|10
1729642480000|2024-10-23 00:14:40|16710.05|16630.05|16710.09|16630.09|16710.14|16630.14|16709.87|16629.87|10
1729642490000|2024-10-23 00:14:50|16710.15|16630.15|16708.39|16628.39|16710.15|16630.15|16708.39|16628.39|7
1729642500000|2024-10-23 00:15:00|16708.25|16628.25|16708.63|16628.63|16708.9|16628.9|16708.25|16628.25|10
1729642510000|2024-10-23 00:15:10|16708.53|16628.53|16705.45|16625.45|16708.53|16628.53|16705.43|16625.43|10
1729642520000|2024-10-23 00:15:20|16705.49|16625.49|16705.64|16625.64|16706.66|16626.66|16705.49|16625.49|10
1729642530000|2024-10-23 00:15:30|16705.74|16625.74|16703.95|16623.95|16706.02|16626.02|16703.95|16623.95|10
1729642540000|2024-10-23 00:15:40|16703.69|16623.69|16701.68|16621.68|16703.69|16623.69|16701.68|16621.68|10
1729642550000|2024-10-23 00:15:50|16701.37|16621.37|16699.83|16619.83|16701.37|16621.37|16699.83|16619.83|10
1729642560000|2024-10-23 00:16:00|16699.82|16619.82|16691.62|16611.62|16699.82|16619.82|16691.62|16611.62|10
1729642570000|2024-10-23 00:16:10|16691.49|16611.49|16692.19|16612.19|16692.19|16612.19|16691|16611|9
1729642580000|2024-10-23 00:16:20|16692|16612|16689.93|16609.93|16692.26|16612.26|16689.9|16609.9|10
1729642590000|2024-10-23 00:16:30|16689.87|16609.87|16687.04|16607.04|16689.87|16609.87|16687.04|16607.04|10
1729642600000|2024-10-23 00:16:40|16686.87|16606.87|16689.79|16609.79|16689.79|16609.79|16686.87|16606.87|10
1729642610000|2024-10-23 00:16:50|16689.68|16609.68|16689.63|16609.63|16689.7|16609.7|16688.88|16608.88|10
1729642620000|2024-10-23 00:17:00|16689.62|16609.62|16689.79|16609.79|16689.8|16609.8|16689.35|16609.35|9
1729642630000|2024-10-23 00:17:10|16689.55|16609.55|16691.44|16611.44|16691.44|16611.44|16689.55|16609.55|8
1729642640000|2024-10-23 00:17:20|16691.51|16611.51|16691.6|16611.6|16691.76|16611.76|16691.4|16611.4|10
1729642650000|2024-10-23 00:17:30|16692.33|16612.33|16695.13|16615.13|16695.13|16615.13|16692.33|16612.33|10
1729642660000|2024-10-23 00:17:40|16695.42|16615.42|16696.04|16616.04|16696.24|16616.24|16695.42|16615.42|9
1729642670000|2024-10-23 00:17:50|16696.09|16616.09|16696.81|16616.81|16696.89|16616.89|16695.87|16615.87|10
1729642680000|2024-10-23 00:18:00|16696.9|16616.9|16698.5|16618.5|16698.82|16618.82|16696.9|16616.9|10
1729642690000|2024-10-23 00:18:10|16698.52|16618.52|16698.5|16618.5|16698.78|16618.78|16698.34|16618.34|9
1729642700000|2024-10-23 00:18:20|16698.47|16618.47|16699.49|16619.49|16699.5|16619.5|16698.39|16618.39|10
1729642710000|2024-10-23 00:18:30|16700|16620|16701.73|16621.73|16701.73|16621.73|16700|16620|8
1729642720000|2024-10-23 00:18:40|16701.75|16621.75|16703.09|16623.09|16703.09|16623.09|16701.75|16621.75|10
1729642730000|2024-10-23 00:18:50|16703.16|16623.16|16703.85|16623.85|16703.85|16623.85|16703.01|16623.01|9
1729642740000|2024-10-23 00:19:00|16703.82|16623.82|16702.72|16622.72|16703.82|16623.82|16702.57|16622.57|9
1729642750000|2024-10-23 00:19:10|16702.74|16622.74|16703|16623|16703|16623|16702.37|16622.37|8
1729642760000|2024-10-23 00:19:20|16703.09|16623.09|16703.1|16623.1|16703.37|16623.37|16702.69|16622.69|10
1729642770000|2024-10-23 00:19:30|16703.29|16623.29|16701.51|16621.51|16703.29|16623.29|16701.51|16621.51|10
1729642780000|2024-10-23 00:19:40|16701.69|16621.69|16700.62|16620.62|16701.69|16621.69|16700.23|16620.23|10
1729642790000|2024-10-23 00:19:50|16700.6|16620.6|16698.03|16618.03|16700.6|16620.6|16697.87|16617.87|9
1729642800000|2024-10-23 00:20:00|16698.11|16618.11|16697|16617|16698.12|16618.12|16696.64|16616.64|10
1729642810000|2024-10-23 00:20:10|16697.11|16617.11|16693.51|16613.51|16697.11|16617.11|16693.51|16613.51|10
1729642820000|2024-10-23 00:20:20|16693.52|16613.52|16688.69|16608.69|16693.57|16613.57|16688.69|16608.69|9
1729642830000|2024-10-23 00:20:30|16688.77|16608.77|16687.02|16607.02|16688.77|16608.77|16687.02|16607.02|9
1729642840000|2024-10-23 00:20:40|16686.47|16606.47|16684.49|16604.49|16686.5|16606.5|16684.49|16604.49|9
1729642850000|2024-10-23 00:20:50|16684.2|16604.2|16683.25|16603.25|16684.31|16604.31|16682.27|16602.27|10
1729642860000|2024-10-23 00:21:00|16683.29|16603.29|16683.85|16603.85|16683.9|16603.9|16682.13|16602.13|10
1729642870000|2024-10-23 00:21:10|16683.8|16603.8|16682.72|16602.72|16683.81|16603.81|16682.72|16602.72|10
1729642880000|2024-10-23 00:21:20|16682.77|16602.77|16680.66|16600.66|16682.77|16602.77|16680.49|16600.49|9
1729642890000|2024-10-23 00:21:30|16680.76|16600.76|16683.53|16603.53|16683.56|16603.56|16680.76|16600.76|10
1729642900000|2024-10-23 00:21:40|16683.51|16603.51|16683.47|16603.47|16683.52|16603.52|16683.32|16603.32|9
1729642910000|2024-10-23 00:21:50|16683.71|16603.71|16681.29|16601.29|16683.71|16603.71|16681.29|16601.29|10
1729642920000|2024-10-23 00:22:00|16681.16|16601.16|16682.31|16602.31|16682.31|16602.31|16679.79|16599.79|10
1729642930000|2024-10-23 00:22:10|16681.36|16601.36|16681.89|16601.89|16681.98|16601.98|16680.67|16600.67|10
1729642940000|2024-10-23 00:22:20|16682.34|16602.34|16681.82|16601.82|16682.68|16602.68|16681.3|16601.3|10
1729642950000|2024-10-23 00:22:30|16681.58|16601.58|16681.26|16601.26|16681.58|16601.58|16680.85|16600.85|10
1729642960000|2024-10-23 00:22:40|16681.72|16601.72|16684.13|16604.13|16684.13|16604.13|16681.72|16601.72|10
1729642970000|2024-10-23 00:22:50|16684.46|16604.46|16685.99|16605.99|16685.99|16605.99|16684.46|16604.46|10
1729642980000|2024-10-23 00:23:00|16686.12|16606.12|16687.29|16607.29|16687.73|16607.73|16686.06|16606.06|10
1729642990000|2024-10-23 00:23:10|16687.6|16607.6|16690.59|16610.59|16690.59|16610.59|16687.6|16607.6|9
1729643000000|2024-10-23 00:23:20|16690.73|16610.73|16691.3|16611.3|16691.33|16611.33|16690.73|16610.73|9
1729643010000|2024-10-23 00:23:30|16691.23|16611.23|16690.68|16610.68|16691.23|16611.23|16690.53|16610.53|10
1729643020000|2024-10-23 00:23:40|16690.96|16610.96|16691.52|16611.52|16691.68|16611.68|16690.96|16610.96|10
1729643030000|2024-10-23 00:23:50|16691.5|16611.5|16690.04|16610.04|16691.54|16611.54|16689.88|16609.88|10
1729643040000|2024-10-23 00:24:00|16690.43|16610.43|16691.83|16611.83|16692|16612|16690.43|16610.43|9
1729643050000|2024-10-23 00:24:10|16691.78|16611.78|16692.37|16612.37|16692.4|16612.4|16691.58|16611.58|10
1729643060000|2024-10-23 00:24:20|16691.35|16611.35|16691.17|16611.17|16691.67|16611.67|16691.08|16611.08|9
1729643070000|2024-10-23 00:24:30|16691.21|16611.21|16690.33|16610.33|16691.21|16611.21|16690.22|16610.22|9
1729643080000|2024-10-23 00:24:40|16690.36|16610.36|16689.42|16609.42|16690.36|16610.36|16689.42|16609.42|8
1729643090000|2024-10-23 00:24:50|16688.49|16608.49|16688.65|16608.65|16688.65|16608.65|16688.26|16608.26|10
1729643100000|2024-10-23 00:25:00|16688.6|16608.6|16689.74|16609.74|16689.75|16609.75|16688.57|16608.57|10
1729643110000|2024-10-23 00:25:10|16689.76|16609.76|16689.72|16609.72|16689.97|16609.97|16689.41|16609.41|9
1729643120000|2024-10-23 00:25:20|16689.82|16609.82|16689.54|16609.54|16690.09|16610.09|16689.36|16609.36|10
1729643130000|2024-10-23 00:25:30|16689.53|16609.53|16689.62|16609.62|16689.87|16609.87|16689.42|16609.42|10
1729643140000|2024-10-23 00:25:40|16689.63|16609.63|16690.08|16610.08|16690.12|16610.12|16689.63|16609.63|8
1729643150000|2024-10-23 00:25:50|16690.05|16610.05|16689.23|16609.23|16690.1|16610.1|16689.23|16609.23|9
1729643160000|2024-10-23 00:26:00|16689.2|16609.2|16689.4|16609.4|16689.48|16609.48|16689.2|16609.2|9
1729643170000|2024-10-23 00:26:10|16689.3|16609.3|16688.99|16608.99|16689.43|16609.43|16688.99|16608.99|10
1729643180000|2024-10-23 00:26:20|16689.02|16609.02|16692.46|16612.46|16692.46|16612.46|16688.92|16608.92|10
1729643190000|2024-10-23 00:26:30|16692.44|16612.44|16693.39|16613.39|16693.76|16613.76|16692.44|16612.44|9
1729643200000|2024-10-23 00:26:40|16693.34|16613.34|16692.74|16612.74|16693.34|16613.34|16692.74|16612.74|10
1729643210000|2024-10-23 00:26:50|16692.47|16612.47|16693.32|16613.32|16693.32|16613.32|16692.47|16612.47|10
1729643220000|2024-10-23 00:27:00|16693.43|16613.43|16694.82|16614.82|16694.82|16614.82|16693.43|16613.43|9
1729643230000|2024-10-23 00:27:10|16694.78|16614.78|16695.04|16615.04|16695.19|16615.19|16694.71|16614.71|9
1729643240000|2024-10-23 00:27:20|16695.03|16615.03|16693.65|16613.65|16695.03|16615.03|16693.42|16613.42|10
1729643250000|2024-10-23 00:27:30|16693.92|16613.92|16696|16616|16696.13|16616.13|16693.92|16613.92|10
1729643260000|2024-10-23 00:27:40|16696.06|16616.06|16694.78|16614.78|16696.06|16616.06|16694.78|16614.78|10
1729643270000|2024-10-23 00:27:50|16694.74|16614.74|16693.98|16613.98|16694.81|16614.81|16693.98|16613.98|10
1729643280000|2024-10-23 00:28:00|16694.05|16614.05|16693.76|16613.76|16694.21|16614.21|16693.76|16613.76|8
1729643290000|2024-10-23 00:28:10|16693.8|16613.8|16694.99|16614.99|16695.29|16615.29|16693.57|16613.57|10
1729643300000|2024-10-23 00:28:20|16693.98|16613.98|16695.7|16615.7|16695.7|16615.7|16693.98|16613.98|10
1729643310000|2024-10-23 00:28:30|16695.89|16615.89|16693.72|16613.72|16695.99|16615.99|16693.72|16613.72|10
1729643320000|2024-10-23 00:28:40|16693.33|16613.33|16694.57|16614.57|16694.57|16614.57|16692.97|16612.97|10
1729643330000|2024-10-23 00:28:50|16694.91|16614.91|16694.87|16614.87|16695.25|16615.25|16694.87|16614.87|9
1729643340000|2024-10-23 00:29:00|16694.61|16614.61|16693.79|16613.79|16694.61|16614.61|16693.76|16613.76|10
1729643350000|2024-10-23 00:29:10|16693.6|16613.6|16695.12|16615.12|16695.12|16615.12|16693.58|16613.58|9
1729643360000|2024-10-23 00:29:20|16695.34|16615.34|16694.32|16614.32|16695.34|16615.34|16694.32|16614.32|10
1729643370000|2024-10-23 00:29:30|16694.25|16614.25|16693.43|16613.43|16694.32|16614.32|16693.32|16613.32|9
1729643380000|2024-10-23 00:29:40|16693.41|16613.41|16693.45|16613.45|16693.45|16613.45|16693.12|16613.12|10
1729643390000|2024-10-23 00:29:50|16693.54|16613.54|16693.57|16613.57|16693.57|16613.57|16693.49|16613.49|9
1729643400000|2024-10-23 00:30:00|16693.55|16613.55|16693.78|16613.78|16694.07|16614.07|16693.47|16613.47|10
1729643410000|2024-10-23 00:30:10|16693.76|16613.76|16692.39|16612.39|16693.76|16613.76|16692.39|16612.39|8
1729643420000|2024-10-23 00:30:20|16690.97|16610.97|16690.01|16610.01|16690.97|16610.97|16689.93|16609.93|9
1729643430000|2024-10-23 00:30:30|16690.26|16610.26|16688.25|16608.25|16690.39|16610.39|16688.25|16608.25|10
1729643440000|2024-10-23 00:30:40|16688.19|16608.19|16687.98|16607.98|16688.34|16608.34|16687.82|16607.82|10
1729643450000|2024-10-23 00:30:50|16688.11|16608.11|16688.65|16608.65|16688.65|16608.65|16688.09|16608.09|9
1729643460000|2024-10-23 00:31:00|16688.91|16608.91|16688.25|16608.25|16688.94|16608.94|16688.25|16608.25|8
1729643470000|2024-10-23 00:31:10|16688.36|16608.36|16689.22|16609.22|16689.39|16609.39|16688.36|16608.36|10
1729643480000|2024-10-23 00:31:20|16689.36|16609.36|16689.32|16609.32|16689.36|16609.36|16688.74|16608.74|10
1729643490000|2024-10-23 00:31:30|16689.27|16609.27|16687.03|16607.03|16689.27|16609.27|16687.03|16607.03|9
1729643500000|2024-10-23 00:31:40|16687.09|16607.09|16686.55|16606.55|16687.18|16607.18|16686.5|16606.5|10
1729643510000|2024-10-23 00:31:50|16686.49|16606.49|16683.72|16603.72|16686.49|16606.49|16683.72|16603.72|10
1729643520000|2024-10-23 00:32:00|16683.73|16603.73|16683.44|16603.44|16684.03|16604.03|16683.41|16603.41|9
1729643530000|2024-10-23 00:32:10|16683.53|16603.53|16683.11|16603.11|16683.55|16603.55|16683.11|16603.11|9
1729643540000|2024-10-23 00:32:20|16683.32|16603.32|16684.05|16604.05|16684.05|16604.05|16683.32|16603.32|10
1729643550000|2024-10-23 00:32:30|16684.5|16604.5|16687.04|16607.04|16687.14|16607.14|16684.5|16604.5|10
1729643560000|2024-10-23 00:32:40|16687.23|16607.23|16687.98|16607.98|16688.04|16608.04|16687.23|16607.23|10
1729643570000|2024-10-23 00:32:50|16687.84|16607.84|16689.49|16609.49|16689.49|16609.49|16687.74|16607.74|10
1729643580000|2024-10-23 00:33:00|16689.26|16609.26|16691.37|16611.37|16691.46|16611.46|16689.26|16609.26|10
1729643590000|2024-10-23 00:33:10|16691.71|16611.71|16694.47|16614.47|16694.59|16614.59|16691.71|16611.71|10
1729643600000|2024-10-23 00:33:20|16694.49|16614.49|16697.74|16617.74|16697.74|16617.74|16694.49|16614.49|10
1729643610000|2024-10-23 00:33:30|16697.73|16617.73|16696.1|16616.1|16698.16|16618.16|16695.61|16615.61|10
1729643620000|2024-10-23 00:33:40|16696.01|16616.01|16696.28|16616.28|16696.45|16616.45|16695.89|16615.89|8
1729643630000|2024-10-23 00:33:50|16696.17|16616.17|16693.09|16613.09|16696.17|16616.17|16693.09|16613.09|10
1729643640000|2024-10-23 00:34:00|16693.14|16613.14|16692.46|16612.46|16693.14|16613.14|16692.02|16612.02|10
1729643650000|2024-10-23 00:34:10|16692.85|16612.85|16692.9|16612.9|16692.9|16612.9|16692.57|16612.57|9
1729643660000|2024-10-23 00:34:20|16693.07|16613.07|16694.47|16614.47|16694.47|16614.47|16693.07|16613.07|10
1729643670000|2024-10-23 00:34:30|16694.39|16614.39|16695.06|16615.06|16695.06|16615.06|16694.39|16614.39|10
1729643680000|2024-10-23 00:34:40|16695.57|16615.57|16694.9|16614.9|16695.65|16615.65|16694.8|16614.8|10
1729643690000|2024-10-23 00:34:50|16695.34|16615.34|16695.46|16615.46|16695.61|16615.61|16695.27|16615.27|10
1729643700000|2024-10-23 00:35:00|16695.51|16615.51|16691.67|16611.67|16695.51|16615.51|16691.67|16611.67|10
1729643710000|2024-10-23 00:35:10|16691.57|16611.57|16690.44|16610.44|16692.59|16612.59|16690.44|16610.44|10
1729643720000|2024-10-23 00:35:20|16690.28|16610.28|16690|16610|16690.44|16610.44|16689.8|16609.8|10
1729643730000|2024-10-23 00:35:30|16690.09|16610.09|16689.24|16609.24|16690.38|16610.38|16689.24|16609.24|10
1729643740000|2024-10-23 00:35:40|16688.94|16608.94|16688.06|16608.06|16688.94|16608.94|16688.06|16608.06|10
1729643750000|2024-10-23 00:35:50|16688.04|16608.04|16688.53|16608.53|16688.53|16608.53|16688.04|16608.04|8
1729643760000|2024-10-23 00:36:00|16688.88|16608.88|16688.65|16608.65|16689.25|16609.25|16688.65|16608.65|9
1729643770000|2024-10-23 00:36:10|16688.75|16608.75|16689.82|16609.82|16689.96|16609.96|16688.75|16608.75|9
1729643780000|2024-10-23 00:36:20|16689.84|16609.84|16690.53|16610.53|16690.75|16610.75|16689.84|16609.84|9
1729643790000|2024-10-23 00:36:30|16690.69|16610.69|16691.04|16611.04|16691.04|16611.04|16690.69|16610.69|8
1729643800000|2024-10-23 00:36:40|16690.27|16610.27|16689.86|16609.86|16690.27|16610.27|16689.86|16609.86|9
1729643810000|2024-10-23 00:36:50|16689.85|16609.85|16686.84|16606.84|16689.85|16609.85|16686.84|16606.84|10
1729643820000|2024-10-23 00:37:00|16686.81|16606.81|16686.15|16606.15|16687.11|16607.11|16686.15|16606.15|10
1729643830000|2024-10-23 00:37:10|16685.59|16605.59|16684.95|16604.95|16685.59|16605.59|16684.9|16604.9|9
1729643840000|2024-10-23 00:37:20|16685.05|16605.05|16684.07|16604.07|16685.05|16605.05|16683.77|16603.77|10
1729643850000|2024-10-23 00:37:30|16684.32|16604.32|16684.98|16604.98|16684.98|16604.98|16684.22|16604.22|10
1729643860000|2024-10-23 00:37:40|16685.04|16605.04|16686.49|16606.49|16686.49|16606.49|16685.04|16605.04|10
1729643870000|2024-10-23 00:37:50|16686.37|16606.37|16686.02|16606.02|16686.56|16606.56|16686.02|16606.02|10
1729643880000|2024-10-23 00:38:00|16685.82|16605.82|16686.33|16606.33|16686.75|16606.75|16685.73|16605.73|10
1729643890000|2024-10-23 00:38:10|16686.49|16606.49|16686.32|16606.32|16686.85|16606.85|16686.32|16606.32|9
1729643900000|2024-10-23 00:38:20|16686.15|16606.15|16685.06|16605.06|16686.18|16606.18|16685.06|16605.06|10
1729643910000|2024-10-23 00:38:30|16685.07|16605.07|16685.52|16605.52|16685.83|16605.83|16685.07|16605.07|10
1729643920000|2024-10-23 00:38:40|16685.58|16605.58|16684.84|16604.84|16685.58|16605.58|16684.84|16604.84|10
1729643930000|2024-10-23 00:38:50|16685.18|16605.18|16686.99|16606.99|16686.99|16606.99|16685.18|16605.18|10
1729643940000|2024-10-23 00:39:00|16687.07|16607.07|16688.12|16608.12|16689.94|16609.94|16687.07|16607.07|10
1729643950000|2024-10-23 00:39:10|16688.3|16608.3|16687.46|16607.46|16688.3|16608.3|16687.46|16607.46|10
1729643960000|2024-10-23 00:39:20|16687.49|16607.49|16684.94|16604.94|16687.49|16607.49|16684.56|16604.56|10
1729643970000|2024-10-23 00:39:30|16685.02|16605.02|16683.32|16603.32|16685.09|16605.09|16683.32|16603.32|9
1729643980000|2024-10-23 00:39:40|16683.28|16603.28|16683.66|16603.66|16683.73|16603.73|16683.28|16603.28|9
1729643990000|2024-10-23 00:39:50|16683.88|16603.88|16682.74|16602.74|16684|16604|16682.74|16602.74|10
1729644000000|2024-10-23 00:40:00|16682.36|16602.36|16680.77|16600.77|16682.36|16602.36|16680.77|16600.77|9
1729644010000|2024-10-23 00:40:10|16680.86|16600.86|16680.38|16600.38|16680.86|16600.86|16680.07|16600.07|10
1729644020000|2024-10-23 00:40:20|16680.65|16600.65|16682.68|16602.68|16682.72|16602.72|16680.65|16600.65|10
1729644030000|2024-10-23 00:40:30|16682.73|16602.73|16685.31|16605.31|16685.31|16605.31|16682.57|16602.57|10
1729644040000|2024-10-23 00:40:40|16685.65|16605.65|16685.95|16605.95|16686.26|16606.26|16685.65|16605.65|10
1729644050000|2024-10-23 00:40:50|16685.84|16605.84|16685.39|16605.39|16685.84|16605.84|16685.39|16605.39|10
1729644060000|2024-10-23 00:41:00|16685.29|16605.29|16686.84|16606.84|16686.84|16606.84|16685.29|16605.29|9
1729644070000|2024-10-23 00:41:10|16686.59|16606.59|16684.84|16604.84|16686.91|16606.91|16684.84|16604.84|9
1729644080000|2024-10-23 00:41:20|16684.77|16604.77|16684.43|16604.43|16684.78|16604.78|16684.41|16604.41|9
1729644090000|2024-10-23 00:41:30|16684.66|16604.66|16684.51|16604.51|16684.66|16604.66|16684.23|16604.23|10
1729644100000|2024-10-23 00:41:40|16684.57|16604.57|16683.21|16603.21|16684.57|16604.57|16683.16|16603.16|10
1729644110000|2024-10-23 00:41:50|16683.19|16603.19|16682.32|16602.32|16683.19|16603.19|16682.05|16602.05|9
1729644120000|2024-10-23 00:42:00|16682.34|16602.34|16682.68|16602.68|16682.73|16602.73|16682.34|16602.34|8
1729644130000|2024-10-23 00:42:10|16683.72|16603.72|16683.97|16603.97|16684.06|16604.06|16683.72|16603.72|9
1729644140000|2024-10-23 00:42:20|16683.79|16603.79|16683.56|16603.56|16683.79|16603.79|16683.44|16603.44|10
1729644150000|2024-10-23 00:42:30|16683.57|16603.57|16681.47|16601.47|16683.68|16603.68|16681.45|16601.45|10
1729644160000|2024-10-23 00:42:40|16681.6|16601.6|16680.78|16600.78|16681.6|16601.6|16680.78|16600.78|10
1729644170000|2024-10-23 00:42:50|16680.41|16600.41|16679.9|16599.9|16680.41|16600.41|16679.72|16599.72|10
1729644180000|2024-10-23 00:43:00|16679.96|16599.96|16678.84|16598.84|16679.96|16599.96|16678.84|16598.84|10
1729644190000|2024-10-23 00:43:10|16678.76|16598.76|16678.84|16598.84|16678.91|16598.91|16678.66|16598.66|10
1729644200000|2024-10-23 00:43:20|16678.73|16598.73|16678.31|16598.31|16678.73|16598.73|16678.31|16598.31|10
1729644210000|2024-10-23 00:43:30|16678.13|16598.13|16677.54|16597.54|16678.13|16598.13|16677.52|16597.52|10
1729644220000|2024-10-23 00:43:40|16677.45|16597.45|16677.18|16597.18|16677.45|16597.45|16677.18|16597.18|10
1729644230000|2024-10-23 00:43:50|16677.19|16597.19|16676.7|16596.7|16677.33|16597.33|16676.6|16596.6|10
1729644240000|2024-10-23 00:44:00|16676.46|16596.46|16676.44|16596.44|16676.85|16596.85|16676.44|16596.44|9
1729644250000|2024-10-23 00:44:10|16676.1|16596.1|16675.27|16595.27|16676.1|16596.1|16675.27|16595.27|10
1729644260000|2024-10-23 00:44:20|16675.3|16595.3|16675.38|16595.38|16675.38|16595.38|16674.89|16594.89|10
1729644270000|2024-10-23 00:44:30|16675.23|16595.23|16679.01|16599.01|16679.32|16599.32|16675.23|16595.23|8
1729644280000|2024-10-23 00:44:40|16679.11|16599.11|16678.66|16598.66|16679.16|16599.16|16678.66|16598.66|9
1729644290000|2024-10-23 00:44:50|16678.89|16598.89|16679.39|16599.39|16679.45|16599.45|16678.87|16598.87|10
1729644300000|2024-10-23 00:45:00|16679.37|16599.37|16680.38|16600.38|16680.43|16600.43|16679.37|16599.37|10
1729644310000|2024-10-23 00:45:10|16680.32|16600.32|16679.87|16599.87|16680.51|16600.51|16679.6|16599.6|10
1729644320000|2024-10-23 00:45:20|16679.86|16599.86|16679.8|16599.8|16680.04|16600.04|16679.77|16599.77|10
1729644330000|2024-10-23 00:45:30|16679.79|16599.79|16679.82|16599.82|16679.94|16599.94|16679.57|16599.57|9
1729644340000|2024-10-23 00:45:40|16679.87|16599.87|16678.94|16598.94|16679.87|16599.87|16678.94|16598.94|8
1729644350000|2024-10-23 00:45:50|16678.91|16598.91|16679.12|16599.12|16679.12|16599.12|16678.87|16598.87|10
1729644360000|2024-10-23 00:46:00|16679.06|16599.06|16681.76|16601.76|16681.78|16601.78|16678.98|16598.98|8
1729644370000|2024-10-23 00:46:10|16681.74|16601.74|16681.4|16601.4|16681.74|16601.74|16681.4|16601.4|8
1729644380000|2024-10-23 00:46:20|16681.36|16601.36|16681.31|16601.31|16681.94|16601.94|16681.31|16601.31|8
1729644390000|2024-10-23 00:46:30|16680.81|16600.81|16678.23|16598.23|16681.25|16601.25|16678.04|16598.04|10
1729644400000|2024-10-23 00:46:40|16678.41|16598.41|16677.93|16597.93|16679.15|16599.15|16677.93|16597.93|10
1729644410000|2024-10-23 00:46:50|16677.86|16597.86|16676.31|16596.31|16677.86|16597.86|16676.31|16596.31|9
1729644420000|2024-10-23 00:47:00|16676.37|16596.37|16675.98|16595.98|16676.37|16596.37|16675.88|16595.88|9
1729644430000|2024-10-23 00:47:10|16675.78|16595.78|16675.52|16595.52|16676.03|16596.03|16675.52|16595.52|8
1729644440000|2024-10-23 00:47:20|16675.34|16595.34|16675.43|16595.43|16675.43|16595.43|16675.32|16595.32|10
1729644450000|2024-10-23 00:47:30|16675.54|16595.54|16675|16595|16675.62|16595.62|16674.64|16594.64|10
1729644460000|2024-10-23 00:47:40|16674.97|16594.97|16674.26|16594.26|16674.97|16594.97|16674.08|16594.08|8
1729644470000|2024-10-23 00:47:50|16674.04|16594.04|16673.39|16593.39|16674.05|16594.05|16672.74|16592.74|9
1729644480000|2024-10-23 00:48:00|16673.13|16593.13|16675.46|16595.46|16675.46|16595.46|16673.01|16593.01|10
1729644490000|2024-10-23 00:48:10|16675.4|16595.4|16676.15|16596.15|16676.15|16596.15|16675.38|16595.38|10
1729644500000|2024-10-23 00:48:20|16676.12|16596.12|16679.39|16599.39|16679.39|16599.39|16676.12|16596.12|10
1729644510000|2024-10-23 00:48:30|16679.18|16599.18|16678.31|16598.31|16679.51|16599.51|16678.04|16598.04|10
1729644520000|2024-10-23 00:48:40|16678.22|16598.22|16679.41|16599.41|16679.41|16599.41|16678.22|16598.22|8
1729644530000|2024-10-23 00:48:50|16679.52|16599.52|16679.7|16599.7|16679.7|16599.7|16679.52|16599.52|8
1729644540000|2024-10-23 00:49:00|16680.57|16600.57|16682.28|16602.28|16682.29|16602.29|16680.39|16600.39|8
1729644550000|2024-10-23 00:49:10|16682.13|16602.13|16682.84|16602.84|16682.84|16602.84|16682|16602|8
1729644560000|2024-10-23 00:49:20|16682.75|16602.75|16685.61|16605.61|16685.61|16605.61|16682.75|16602.75|9
1729644570000|2024-10-23 00:49:30|16685.69|16605.69|16682.26|16602.26|16685.81|16605.81|16680.91|16600.91|10
1729644580000|2024-10-23 00:49:40|16682.35|16602.35|16682.27|16602.27|16682.41|16602.41|16682.27|16602.27|9
1729644590000|2024-10-23 00:49:50|16682.12|16602.12|16681.32|16601.32|16682.15|16602.15|16681.32|16601.32|10
1729644600000|2024-10-23 00:50:00|16681.31|16601.31|16681.78|16601.78|16681.78|16601.78|16681.31|16601.31|9
1729644610000|2024-10-23 00:50:10|16681.17|16601.17|16680.29|16600.29|16681.17|16601.17|16679.99|16599.99|8
1729644620000|2024-10-23 00:50:20|16680.11|16600.11|16680.6|16600.6|16680.66|16600.66|16680.11|16600.11|10
1729644630000|2024-10-23 00:50:30|16680.67|16600.67|16677.13|16597.13|16680.67|16600.67|16677.13|16597.13|9
1729644640000|2024-10-23 00:50:40|16677.05|16597.05|16675.59|16595.59|16677.05|16597.05|16675.59|16595.59|10
1729644650000|2024-10-23 00:50:50|16675.52|16595.52|16675.21|16595.21|16675.52|16595.52|16675.18|16595.18|8
1729644660000|2024-10-23 00:51:00|16674.73|16594.73|16673.13|16593.13|16674.73|16594.73|16673.04|16593.04|10
1729644670000|2024-10-23 00:51:10|16673.16|16593.16|16672.1|16592.1|16673.16|16593.16|16672.1|16592.1|10
1729644680000|2024-10-23 00:51:20|16671.83|16591.83|16670.02|16590.02|16671.83|16591.83|16669.74|16589.74|8
1729644690000|2024-10-23 00:51:30|16670.03|16590.03|16669.07|16589.07|16670.03|16590.03|16669.07|16589.07|9
1729644700000|2024-10-23 00:51:40|16669.16|16589.16|16669.01|16589.01|16669.2|16589.2|16668.39|16588.39|10
1729644710000|2024-10-23 00:51:50|16668.88|16588.88|16670.37|16590.37|16670.39|16590.39|16668.58|16588.58|10
1729644720000|2024-10-23 00:52:00|16670.33|16590.33|16668.54|16588.54|16670.47|16590.47|16668.39|16588.39|10
1729644730000|2024-10-23 00:52:10|16668.58|16588.58|16668.35|16588.35|16668.63|16588.63|16668.12|16588.12|7
1729644740000|2024-10-23 00:52:20|16668.34|16588.34|16668.44|16588.44|16668.9|16588.9|16668.32|16588.32|8
1729644750000|2024-10-23 00:52:30|16668.29|16588.29|16669.14|16589.14|16669.14|16589.14|16668.29|16588.29|10
1729644760000|2024-10-23 00:52:40|16669.43|16589.43|16666.03|16586.03|16669.43|16589.43|16665.82|16585.82|10
1729644770000|2024-10-23 00:52:50|16665.91|16585.91|16665.42|16585.42|16665.95|16585.95|16665.42|16585.42|8
1729644780000|2024-10-23 00:53:00|16665.26|16585.26|16665.33|16585.33|16665.53|16585.53|16665.19|16585.19|8
1729644790000|2024-10-23 00:53:10|16665.26|16585.26|16664.02|16584.02|16665.38|16585.38|16663.84|16583.84|10
1729644800000|2024-10-23 00:53:20|16664.18|16584.18|16665.95|16585.95|16666.02|16586.02|16664.18|16584.18|9
1729644810000|2024-10-23 00:53:30|16665.98|16585.98|16665.23|16585.23|16665.98|16585.98|16665.15|16585.15|10
1729644820000|2024-10-23 00:53:40|16665.24|16585.24|16665.31|16585.31|16665.37|16585.37|16665.06|16585.06|10
1729644830000|2024-10-23 00:53:50|16665.29|16585.29|16662.37|16582.37|16665.29|16585.29|16662.35|16582.35|8
1729644840000|2024-10-23 00:54:00|16662.41|16582.41|16660.05|16580.05|16662.41|16582.41|16660.05|16580.05|10
1729644850000|2024-10-23 00:54:10|16659.58|16579.58|16660.11|16580.11|16660.11|16580.11|16659.39|16579.39|10
1729644860000|2024-10-23 00:54:20|16660.14|16580.14|16660.19|16580.19|16660.79|16580.79|16660.14|16580.14|9
1729644870000|2024-10-23 00:54:30|16660.34|16580.34|16660.99|16580.99|16661.08|16581.08|16660.34|16580.34|9
1729644880000|2024-10-23 00:54:40|16661.27|16581.27|16661.23|16581.23|16661.47|16581.47|16661.14|16581.14|10
1729644890000|2024-10-23 00:54:50|16661.31|16581.31|16664.66|16584.66|16664.71|16584.71|16661.31|16581.31|10
1729644900000|2024-10-23 00:55:00|16664.5|16584.5|16664.7|16584.7|16665.37|16585.37|16664.39|16584.39|9
1729644910000|2024-10-23 00:55:10|16664.57|16584.57|16664.91|16584.91|16664.91|16584.91|16664.4|16584.4|10
1729644920000|2024-10-23 00:55:20|16664.89|16584.89|16664.4|16584.4|16664.89|16584.89|16664.26|16584.26|10
1729644930000|2024-10-23 00:55:30|16664.46|16584.46|16664.25|16584.25|16664.68|16584.68|16664.16|16584.16|10
1729644940000|2024-10-23 00:55:40|16664.27|16584.27|16666.54|16586.54|16666.54|16586.54|16664.11|16584.11|10
1729644950000|2024-10-23 00:55:50|16667.21|16587.21|16667.26|16587.26|16667.32|16587.32|16667.14|16587.14|8
1729644960000|2024-10-23 00:56:00|16667.33|16587.33|16666.62|16586.62|16667.4|16587.4|16666.62|16586.62|10
1729644970000|2024-10-23 00:56:10|16666.52|16586.52|16666.79|16586.79|16666.9|16586.9|16666|16586|10
1729644980000|2024-10-23 00:56:20|16666.82|16586.82|16669.95|16589.95|16669.95|16589.95|16666.51|16586.51|10
1729644990000|2024-10-23 00:56:30|16669.92|16589.92|16674.37|16594.37|16674.37|16594.37|16669.89|16589.89|10
1729645000000|2024-10-23 00:56:40|16674.46|16594.46|16674.6|16594.6|16675.07|16595.07|16674.45|16594.45|10
1729645010000|2024-10-23 00:56:50|16674.57|16594.57|16673.01|16593.01|16674.66|16594.66|16673.01|16593.01|10
1729645020000|2024-10-23 00:57:00|16672.99|16592.99|16671.3|16591.3|16672.99|16592.99|16671.3|16591.3|10
1729645030000|2024-10-23 00:57:10|16671.27|16591.27|16672.1|16592.1|16672.1|16592.1|16671.27|16591.27|8
1729645040000|2024-10-23 00:57:20|16671.57|16591.57|16672.9|16592.9|16672.91|16592.91|16671.57|16591.57|10
1729645050000|2024-10-23 00:57:30|16672.91|16592.91|16672.26|16592.26|16672.91|16592.91|16672.21|16592.21|10
1729645060000|2024-10-23 00:57:40|16672.28|16592.28|16672.76|16592.76|16672.85|16592.85|16672.27|16592.27|9
1729645070000|2024-10-23 00:57:50|16672.77|16592.77|16672.68|16592.68|16672.77|16592.77|16672.63|16592.63|9
1729645080000|2024-10-23 00:58:00|16672.66|16592.66|16672.77|16592.77|16672.86|16592.86|16672.66|16592.66|9
1729645090000|2024-10-23 00:58:10|16672.75|16592.75|16672.91|16592.91|16672.91|16592.91|16672.71|16592.71|8
1729645100000|2024-10-23 00:58:20|16672.92|16592.92|16670.21|16590.21|16672.92|16592.92|16670.21|16590.21|10
1729645110000|2024-10-23 00:58:30|16670.13|16590.13|16670.42|16590.42|16670.42|16590.42|16670.13|16590.13|9
1729645120000|2024-10-23 00:58:40|16670.3|16590.3|16671.32|16591.32|16671.34|16591.34|16669.88|16589.88|6
1729645130000|2024-10-23 00:58:50|16671.29|16591.29|16670.86|16590.86|16671.33|16591.33|16670.82|16590.82|8
1729645140000|2024-10-23 00:59:00|16670.89|16590.89|16671.11|16591.11|16671.11|16591.11|16670.77|16590.77|8
1729645150000|2024-10-23 00:59:10|16671.26|16591.26|16671.75|16591.75|16672.23|16592.23|16671.26|16591.26|10
1729645160000|2024-10-23 00:59:20|16671.73|16591.73|16671.69|16591.69|16671.73|16591.73|16671.59|16591.59|9
1729645170000|2024-10-23 00:59:30|16671.68|16591.68|16671.48|16591.48|16671.7|16591.7|16671.48|16591.48|7
1729645180000|2024-10-23 00:59:40|16671.4|16591.4|16668.05|16588.05|16671.4|16591.4|16668.05|16588.05|10
1729645190000|2024-10-23 00:59:50|16668|16588|16668.1|16588.1|16668.1|16588.1|16667.81|16587.81|10
1729645200000|2024-10-23 01:00:00|16668.08|16588.08|16667.73|16587.73|16668.22|16588.22|16667.67|16587.67|10
1729645210000|2024-10-23 01:00:10|16667.88|16587.88|16668.17|16588.17|16668.17|16588.17|16667.87|16587.87|9
1729645220000|2024-10-23 01:00:20|16668.2|16588.2|16670.3|16590.3|16670.37|16590.37|16668.16|16588.16|10
1729645230000|2024-10-23 01:00:30|16670.33|16590.33|16672.81|16592.81|16673.22|16593.22|16670.33|16590.33|10
1729645240000|2024-10-23 01:00:40|16672.74|16592.74|16672.12|16592.12|16672.74|16592.74|16671.86|16591.86|10
1729645250000|2024-10-23 01:00:50|16672.24|16592.24|16672.55|16592.55|16672.63|16592.63|16672.21|16592.21|9
1729645260000|2024-10-23 01:01:00|16672.56|16592.56|16673.68|16593.68|16673.68|16593.68|16671.93|16591.93|9
1729645270000|2024-10-23 01:01:10|16673.92|16593.92|16674.49|16594.49|16674.55|16594.55|16673.92|16593.92|9
1729645280000|2024-10-23 01:01:20|16674.66|16594.66|16673.17|16593.17|16675.05|16595.05|16673.17|16593.17|8
1729645290000|2024-10-23 01:01:30|16672.93|16592.93|16674.11|16594.11|16674.11|16594.11|16672.85|16592.85|8
1729645300000|2024-10-23 01:01:40|16674.55|16594.55|16675.87|16595.87|16675.87|16595.87|16674.55|16594.55|8
1729645310000|2024-10-23 01:01:50|16675.95|16595.95|16680.41|16600.41|16680.41|16600.41|16675.95|16595.95|10
1729645320000|2024-10-23 01:02:00|16680.44|16600.44|16684.62|16604.62|16684.62|16604.62|16680.44|16600.44|10
1729645330000|2024-10-23 01:02:10|16684.96|16604.96|16685.27|16605.27|16685.34|16605.34|16684.96|16604.96|10
1729645340000|2024-10-23 01:02:20|16685.25|16605.25|16686.87|16606.87|16686.87|16606.87|16685.25|16605.25|10
1729645350000|2024-10-23 01:02:30|16686.85|16606.85|16685.92|16605.92|16686.85|16606.85|16685.92|16605.92|10
1729645360000|2024-10-23 01:02:40|16687.09|16607.09|16690.52|16610.52|16690.53|16610.53|16687.09|16607.09|10
1729645370000|2024-10-23 01:02:50|16690.54|16610.54|16691.41|16611.41|16691.58|16611.58|16690.54|16610.54|9
1729645380000|2024-10-23 01:03:00|16691.33|16611.33|16692.98|16612.98|16692.98|16612.98|16691.33|16611.33|10
1729645390000|2024-10-23 01:03:10|16693.03|16613.03|16692.9|16612.9|16693.06|16613.06|16692.71|16612.71|8
1729645400000|2024-10-23 01:03:20|16692.73|16612.73|16692.31|16612.31|16692.73|16612.73|16691.83|16611.83|10
1729645410000|2024-10-23 01:03:30|16692.17|16612.17|16693.12|16613.12|16693.5|16613.5|16692.1|16612.1|10
1729645420000|2024-10-23 01:03:40|16693.11|16613.11|16691.12|16611.12|16693.11|16613.11|16691.12|16611.12|9
1729645430000|2024-10-23 01:03:50|16691.34|16611.34|16691.17|16611.17|16691.41|16611.41|16691.17|16611.17|8
1729645440000|2024-10-23 01:04:00|16691.19|16611.19|16690.94|16610.94|16691.29|16611.29|16690.94|16610.94|8
1729645450000|2024-10-23 01:04:10|16690.84|16610.84|16691.05|16611.05|16691.23|16611.23|16690.76|16610.76|10
1729645460000|2024-10-23 01:04:20|16691.09|16611.09|16691.04|16611.04|16691.52|16611.52|16691.03|16611.03|10
1729645470000|2024-10-23 01:04:30|16691.03|16611.03|16692.63|16612.63|16692.63|16612.63|16690.52|16610.52|9
1729645480000|2024-10-23 01:04:40|16692.64|16612.64|16693.75|16613.75|16693.76|16613.76|16692.64|16612.64|9
1729645490000|2024-10-23 01:04:50|16693.82|16613.82|16695.7|16615.7|16695.96|16615.96|16693.82|16613.82|10
1729645500000|2024-10-23 01:05:00|16695.85|16615.85|16696.43|16616.43|16696.43|16616.43|16695.85|16615.85|10
1729645510000|2024-10-23 01:05:10|16696.59|16616.59|16696.55|16616.55|16696.59|16616.59|16696.42|16616.42|8
1729645520000|2024-10-23 01:05:20|16696.5|16616.5|16697.21|16617.21|16697.21|16617.21|16696.25|16616.25|9
1729645530000|2024-10-23 01:05:30|16697.27|16617.27|16697.78|16617.78|16697.86|16617.86|16697.27|16617.27|7
1729645540000|2024-10-23 01:05:40|16697.68|16617.68|16698.13|16618.13|16698.2|16618.2|16697.45|16617.45|10
1729645550000|2024-10-23 01:05:50|16699.69|16619.69|16698.45|16618.45|16700.02|16620.02|16698.45|16618.45|9
1729645560000|2024-10-23 01:06:00|16698.5|16618.5|16698.53|16618.53|16698.6|16618.6|16697.58|16617.58|9
1729645570000|2024-10-23 01:06:10|16698.5|16618.5|16698.06|16618.06|16698.65|16618.65|16698.04|16618.04|10
1729645580000|2024-10-23 01:06:20|16697.62|16617.62|16697.84|16617.84|16698|16618|16697.54|16617.54|9
1729645590000|2024-10-23 01:06:30|16697.8|16617.8|16698.92|16618.92|16698.93|16618.93|16697.8|16617.8|9
1729645600000|2024-10-23 01:06:40|16698.78|16618.78|16698.41|16618.41|16698.78|16618.78|16698.1|16618.1|10
1729645610000|2024-10-23 01:06:50|16698.09|16618.09|16698.23|16618.23|16698.23|16618.23|16697.83|16617.83|9
1729645620000|2024-10-23 01:07:00|16697.8|16617.8|16696.68|16616.68|16697.8|16617.8|16696.68|16616.68|9
1729645630000|2024-10-23 01:07:10|16696.66|16616.66|16695.1|16615.1|16696.72|16616.72|16695.1|16615.1|8
1729645640000|2024-10-23 01:07:20|16693.78|16613.78|16692.17|16612.17|16694.3|16614.3|16692.17|16612.17|10
1729645650000|2024-10-23 01:07:30|16692.22|16612.22|16692.21|16612.21|16692.83|16612.83|16692.19|16612.19|10
1729645660000|2024-10-23 01:07:40|16692.24|16612.24|16692.36|16612.36|16692.4|16612.4|16692.24|16612.24|5
1729645670000|2024-10-23 01:07:50|16692.41|16612.41|16692.53|16612.53|16692.53|16612.53|16692.29|16612.29|8
1729645680000|2024-10-23 01:08:00|16692.52|16612.52|16692.26|16612.26|16692.55|16612.55|16692.26|16612.26|7
1729645690000|2024-10-23 01:08:10|16692.29|16612.29|16692.53|16612.53|16692.53|16612.53|16692|16612|10
1729645700000|2024-10-23 01:08:20|16692.47|16612.47|16691.94|16611.94|16692.47|16612.47|16691.86|16611.86|10
1729645710000|2024-10-23 01:08:30|16691.82|16611.82|16691.33|16611.33|16691.82|16611.82|16691.1|16611.1|9
1729645720000|2024-10-23 01:08:40|16691.35|16611.35|16690.35|16610.35|16691.52|16611.52|16690.12|16610.12|10
1729645730000|2024-10-23 01:08:50|16689.25|16609.25|16687.33|16607.33|16689.25|16609.25|16687.33|16607.33|10
1729645740000|2024-10-23 01:09:00|16687.32|16607.32|16688.3|16608.3|16688.3|16608.3|16687.32|16607.32|9
1729645750000|2024-10-23 01:09:10|16688.31|16608.31|16688.56|16608.56|16688.56|16608.56|16687.92|16607.92|10
1729645760000|2024-10-23 01:09:20|16688.74|16608.74|16688.16|16608.16|16688.84|16608.84|16688.16|16608.16|10
1729645770000|2024-10-23 01:09:30|16688.5|16608.5|16688.56|16608.56|16688.56|16608.56|16688.46|16608.46|8
1729645780000|2024-10-23 01:09:40|16688.52|16608.52|16691.89|16611.89|16691.89|16611.89|16688.52|16608.52|9
1729645790000|2024-10-23 01:09:50|16692.04|16612.04|16692.07|16612.07|16692.47|16612.47|16692.02|16612.02|7
1729645800000|2024-10-23 01:10:00|16691.73|16611.73|16690.02|16610.02|16691.73|16611.73|16690.01|16610.01|10
1729645810000|2024-10-23 01:10:10|16689.96|16609.96|16690.18|16610.18|16690.34|16610.34|16689.8|16609.8|10
1729645820000|2024-10-23 01:10:20|16690.29|16610.29|16691.5|16611.5|16691.5|16611.5|16690.18|16610.18|10
1729645830000|2024-10-23 01:10:30|16691.46|16611.46|16691.45|16611.45|16691.46|16611.46|16691.16|16611.16|10
1729645840000|2024-10-23 01:10:40|16691.49|16611.49|16690.87|16610.87|16691.49|16611.49|16690.87|16610.87|8
1729645850000|2024-10-23 01:10:50|16690.78|16610.78|16690.55|16610.55|16690.84|16610.84|16690.5|16610.5|9
1729645860000|2024-10-23 01:11:00|16690.79|16610.79|16691.74|16611.74|16691.74|16611.74|16690.79|16610.79|9
1729645870000|2024-10-23 01:11:10|16691.75|16611.75|16692.12|16612.12|16692.12|16612.12|16691.74|16611.74|10
1729645880000|2024-10-23 01:11:20|16692.21|16612.21|16692.09|16612.09|16692.22|16612.22|16692.05|16612.05|9
1729645890000|2024-10-23 01:11:30|16692.1|16612.1|16691.03|16611.03|16692.1|16612.1|16691.03|16611.03|8
1729645900000|2024-10-23 01:11:40|16691.04|16611.04|16691.14|16611.14|16691.14|16611.14|16690.92|16610.92|9
1729645910000|2024-10-23 01:11:50|16691.23|16611.23|16689.91|16609.91|16691.23|16611.23|16689.9|16609.9|10
1729645920000|2024-10-23 01:12:00|16689.94|16609.94|16689.64|16609.64|16690.04|16610.04|16689.61|16609.61|8
1729645930000|2024-10-23 01:12:10|16689.77|16609.77|16689.06|16609.06|16689.77|16609.77|16688.63|16608.63|10
1729645940000|2024-10-23 01:12:20|16689|16609|16686.98|16606.98|16689.42|16609.42|16686.98|16606.98|10
1729645950000|2024-10-23 01:12:30|16687.03|16607.03|16685.88|16605.88|16687.03|16607.03|16685.88|16605.88|10
1729645960000|2024-10-23 01:12:40|16685.89|16605.89|16683.29|16603.29|16685.89|16605.89|16683.29|16603.29|10
1729645970000|2024-10-23 01:12:50|16683.47|16603.47|16684.16|16604.16|16684.38|16604.38|16683.47|16603.47|10
1729645980000|2024-10-23 01:13:00|16683.98|16603.98|16683.25|16603.25|16683.98|16603.98|16683.19|16603.19|10
1729645990000|2024-10-23 01:13:10|16683.4|16603.4|16683.46|16603.46|16683.48|16603.48|16683.35|16603.35|9
1729646000000|2024-10-23 01:13:20|16682.91|16602.91|16682.6|16602.6|16682.91|16602.91|16682.38|16602.38|9
1729646010000|2024-10-23 01:13:30|16683.64|16603.64|16684.02|16604.02|16684.43|16604.43|16683.64|16603.64|10
1729646020000|2024-10-23 01:13:40|16683.95|16603.95|16683.88|16603.88|16683.95|16603.95|16683.85|16603.85|7
1729646030000|2024-10-23 01:13:50|16683.89|16603.89|16684.4|16604.4|16684.4|16604.4|16683.76|16603.76|10
1729646040000|2024-10-23 01:14:00|16684.45|16604.45|16684.46|16604.46|16684.46|16604.46|16684.09|16604.09|10
1729646050000|2024-10-23 01:14:10|16684.53|16604.53|16685.3|16605.3|16685.46|16605.46|16684.53|16604.53|10
1729646060000|2024-10-23 01:14:20|16685.23|16605.23|16683.85|16603.85|16685.25|16605.25|16683.7|16603.7|10
1729646070000|2024-10-23 01:14:30|16684.31|16604.31|16681.81|16601.81|16684.31|16604.31|16681.81|16601.81|9
1729646080000|2024-10-23 01:14:40|16682.25|16602.25|16682.28|16602.28|16682.29|16602.29|16682.06|16602.06|6
1729646090000|2024-10-23 01:14:50|16682.24|16602.24|16682.04|16602.04|16682.42|16602.42|16682.04|16602.04|9
1729646100000|2024-10-23 01:15:00|16681.98|16601.98|16679.67|16599.67|16681.98|16601.98|16679.67|16599.67|8
1729646110000|2024-10-23 01:15:10|16679.72|16599.72|16678.13|16598.13|16679.72|16599.72|16678.13|16598.13|10
1729646120000|2024-10-23 01:15:20|16678.09|16598.09|16677.39|16597.39|16678.09|16598.09|16677.39|16597.39|10
1729646130000|2024-10-23 01:15:30|16677.33|16597.33|16677.26|16597.26|16677.33|16597.33|16677|16597|10
1729646140000|2024-10-23 01:15:40|16677.4|16597.4|16677.08|16597.08|16677.4|16597.4|16677.08|16597.08|9
1729646150000|2024-10-23 01:15:50|16676.98|16596.98|16676.99|16596.99|16677.45|16597.45|16676.93|16596.93|10
1729646160000|2024-10-23 01:16:00|16676.98|16596.98|16675.01|16595.01|16676.98|16596.98|16674.92|16594.92|8
1729646170000|2024-10-23 01:16:10|16675.04|16595.04|16673.95|16593.95|16675.04|16595.04|16673.95|16593.95|10
1729646180000|2024-10-23 01:16:20|16674.16|16594.16|16673.16|16593.16|16674.16|16594.16|16673.16|16593.16|9
1729646190000|2024-10-23 01:16:30|16673.23|16593.23|16672.47|16592.47|16673.25|16593.25|16672.47|16592.47|10
1729646200000|2024-10-23 01:16:40|16672.14|16592.14|16670.17|16590.17|16672.14|16592.14|16670.17|16590.17|9
1729646210000|2024-10-23 01:16:50|16670.43|16590.43|16670.59|16590.59|16670.6|16590.6|16670.2|16590.2|9
1729646220000|2024-10-23 01:17:00|16671.11|16591.11|16669.97|16589.97|16671.11|16591.11|16669.97|16589.97|9
1729646230000|2024-10-23 01:17:10|16669.99|16589.99|16670.49|16590.49|16670.49|16590.49|16669.93|16589.93|9
1729646240000|2024-10-23 01:17:20|16671.15|16591.15|16669.44|16589.44|16671.25|16591.25|16669.44|16589.44|10
1729646250000|2024-10-23 01:17:30|16669.5|16589.5|16669.09|16589.09|16669.5|16589.5|16668.94|16588.94|10
1729646260000|2024-10-23 01:17:40|16669.07|16589.07|16668.74|16588.74|16669.08|16589.08|16668.74|16588.74|9
1729646270000|2024-10-23 01:17:50|16668.67|16588.67|16667.16|16587.16|16668.67|16588.67|16667.16|16587.16|9
1729646280000|2024-10-23 01:18:00|16666.94|16586.94|16668.36|16588.36|16669.03|16589.03|16666.94|16586.94|9
1729646290000|2024-10-23 01:18:10|16668.94|16588.94|16670.17|16590.17|16670.17|16590.17|16668.94|16588.94|9
1729646300000|2024-10-23 01:18:20|16670.22|16590.22|16676.71|16596.71|16676.71|16596.71|16670.22|16590.22|9
1729646310000|2024-10-23 01:18:30|16677.16|16597.16|16678.43|16598.43|16678.43|16598.43|16677.13|16597.13|9
1729646320000|2024-10-23 01:18:40|16678.94|16598.94|16683.3|16603.3|16683.3|16603.3|16678.94|16598.94|10
1729646330000|2024-10-23 01:18:50|16683.97|16603.97|16685.91|16605.91|16685.91|16605.91|16683.97|16603.97|10
1729646340000|2024-10-23 01:19:00|16685.97|16605.97|16686.24|16606.24|16686.32|16606.32|16685.97|16605.97|9
1729646350000|2024-10-23 01:19:10|16686.21|16606.21|16687.23|16607.23|16687.23|16607.23|16685.87|16605.87|10
1729646360000|2024-10-23 01:19:20|16687.39|16607.39|16688.13|16608.13|16688.34|16608.34|16686.88|16606.88|10
1729646370000|2024-10-23 01:19:30|16688.59|16608.59|16689.86|16609.86|16690.04|16610.04|16688.58|16608.58|10
1729646380000|2024-10-23 01:19:40|16689.85|16609.85|16690.27|16610.27|16690.27|16610.27|16689.83|16609.83|9
1729646390000|2024-10-23 01:19:50|16690.32|16610.32|16690.57|16610.57|16691.22|16611.22|16689.56|16609.56|10
1729646400000|2024-10-23 01:20:00|16691.15|16611.15|16693.27|16613.27|16693.27|16613.27|16691.15|16611.15|9
1729646410000|2024-10-23 01:20:10|16693.28|16613.28|16695.81|16615.81|16695.81|16615.81|16693.28|16613.28|10
1729646420000|2024-10-23 01:20:20|16696.09|16616.09|16700.11|16620.11|16700.11|16620.11|16696.09|16616.09|10
1729646430000|2024-10-23 01:20:30|16699.8|16619.8|16700.26|16620.26|16700.58|16620.58|16699.8|16619.8|10
1729646440000|2024-10-23 01:20:40|16700.32|16620.32|16699.53|16619.53|16700.32|16620.32|16699.53|16619.53|8
1729646450000|2024-10-23 01:20:50|16699.58|16619.58|16699.55|16619.55|16699.99|16619.99|16699.53|16619.53|9
1729646460000|2024-10-23 01:21:00|16699.63|16619.63|16700.02|16620.02|16700.3|16620.3|16699.63|16619.63|9
1729646470000|2024-10-23 01:21:10|16700.01|16620.01|16704.53|16624.53|16704.53|16624.53|16699.92|16619.92|9
1729646480000|2024-10-23 01:21:20|16705.28|16625.28|16708.92|16628.92|16708.92|16628.92|16705.28|16625.28|10
1729646490000|2024-10-23 01:21:30|16708.88|16628.88|16708.32|16628.32|16709.01|16629.01|16708.32|16628.32|9
1729646500000|2024-10-23 01:21:40|16708.39|16628.39|16707.09|16627.09|16708.39|16628.39|16707.09|16627.09|9
1729646510000|2024-10-23 01:21:50|16707.12|16627.12|16708.09|16628.09|16708.09|16628.09|16707.12|16627.12|9
1729646520000|2024-10-23 01:22:00|16708.14|16628.14|16708.18|16628.18|16708.18|16628.18|16707.75|16627.75|10
1729646530000|2024-10-23 01:22:10|16708.41|16628.41|16708.14|16628.14|16708.48|16628.48|16708.14|16628.14|10
1729646540000|2024-10-23 01:22:20|16707.9|16627.9|16707.66|16627.66|16707.99|16627.99|16707.51|16627.51|8
1729646550000|2024-10-23 01:22:30|16707.74|16627.74|16706.91|16626.91|16709.1|16629.1|16706.88|16626.88|10
1729646560000|2024-10-23 01:22:40|16706.92|16626.92|16706.9|16626.9|16707.49|16627.49|16706.9|16626.9|10
1729646570000|2024-10-23 01:22:50|16706.87|16626.87|16706.91|16626.91|16707.01|16627.01|16706.84|16626.84|9
1729646580000|2024-10-23 01:23:00|16706.93|16626.93|16707.92|16627.92|16707.94|16627.94|16706.9|16626.9|8
1729646590000|2024-10-23 01:23:10|16708.09|16628.09|16706.17|16626.17|16708.09|16628.09|16706.17|16626.17|10
1729646600000|2024-10-23 01:23:20|16705.9|16625.9|16708.97|16628.97|16708.97|16628.97|16705.58|16625.58|10
1729646610000|2024-10-23 01:23:30|16710.28|16630.28|16711.96|16631.96|16711.96|16631.96|16710.28|16630.28|10
1729646620000|2024-10-23 01:23:40|16712.04|16632.04|16712.16|16632.16|16712.38|16632.38|16711.99|16631.99|9
1729646630000|2024-10-23 01:23:50|16712.22|16632.22|16713.13|16633.13|16713.13|16633.13|16712.22|16632.22|8
1729646640000|2024-10-23 01:24:00|16713.35|16633.35|16714.62|16634.62|16714.72|16634.72|16713.26|16633.26|10
1729646650000|2024-10-23 01:24:10|16714.76|16634.76|16715.73|16635.73|16715.73|16635.73|16714.63|16634.63|9
1729646660000|2024-10-23 01:24:20|16715.74|16635.74|16719.44|16639.44|16719.97|16639.97|16715.73|16635.73|9
1729646670000|2024-10-23 01:24:30|16719.37|16639.37|16719.49|16639.49|16719.59|16639.59|16719.34|16639.34|9
1729646680000|2024-10-23 01:24:40|16719.43|16639.43|16719.35|16639.35|16719.83|16639.83|16719.29|16639.29|10
1729646690000|2024-10-23 01:24:50|16719.31|16639.31|16719.24|16639.24|16719.66|16639.66|16719.24|16639.24|9
1729646700000|2024-10-23 01:25:00|16719.21|16639.21|16719.72|16639.72|16719.72|16639.72|16719.21|16639.21|10
1729646710000|2024-10-23 01:25:10|16719.7|16639.7|16719.88|16639.88|16719.92|16639.92|16719.7|16639.7|7
1729646720000|2024-10-23 01:25:20|16719.98|16639.98|16722.16|16642.16|16722.16|16642.16|16719.98|16639.98|10
1729646730000|2024-10-23 01:25:30|16722.22|16642.22|16722.58|16642.58|16722.59|16642.59|16722.17|16642.17|9
1729646740000|2024-10-23 01:25:40|16722.57|16642.57|16722.51|16642.51|16722.64|16642.64|16722.51|16642.51|7
1729646750000|2024-10-23 01:25:50|16722.58|16642.58|16722.96|16642.96|16722.96|16642.96|16722.57|16642.57|8
1729646760000|2024-10-23 01:26:00|16722.84|16642.84|16721.15|16641.15|16722.84|16642.84|16721.15|16641.15|10
1729646770000|2024-10-23 01:26:10|16721.16|16641.16|16720.62|16640.62|16721.24|16641.24|16720.62|16640.62|10
1729646780000|2024-10-23 01:26:20|16720.64|16640.64|16718.89|16638.89|16721.11|16641.11|16718.56|16638.56|8
1729646790000|2024-10-23 01:26:30|16718.93|16638.93|16718.73|16638.73|16718.93|16638.93|16718.39|16638.39|10
1729646800000|2024-10-23 01:26:40|16718.77|16638.77|16719.87|16639.87|16720.11|16640.11|16718.27|16638.27|10
1729646810000|2024-10-23 01:26:50|16719.94|16639.94|16720.77|16640.77|16720.77|16640.77|16719.36|16639.36|9
1729646820000|2024-10-23 01:27:00|16720.94|16640.94|16721.28|16641.28|16721.28|16641.28|16720.89|16640.89|10
1729646830000|2024-10-23 01:27:10|16721.36|16641.36|16722.12|16642.12|16722.17|16642.17|16721.36|16641.36|9
1729646840000|2024-10-23 01:27:20|16722.83|16642.83|16723.06|16643.06|16723.09|16643.09|16722.83|16642.83|10
1729646850000|2024-10-23 01:27:30|16723.18|16643.18|16724.39|16644.39|16724.78|16644.78|16723.18|16643.18|9
1729646860000|2024-10-23 01:27:40|16724.17|16644.17|16723.33|16643.33|16724.17|16644.17|16723.31|16643.31|10
1729646870000|2024-10-23 01:27:50|16723.36|16643.36|16722.86|16642.86|16723.48|16643.48|16722.86|16642.86|7
1729646880000|2024-10-23 01:28:00|16722.83|16642.83|16721.28|16641.28|16722.83|16642.83|16721.28|16641.28|9
1729646890000|2024-10-23 01:28:10|16721.13|16641.13|16719.76|16639.76|16721.13|16641.13|16719.76|16639.76|10
1729646900000|2024-10-23 01:28:20|16719.58|16639.58|16719.6|16639.6|16719.71|16639.71|16719.21|16639.21|10
1729646910000|2024-10-23 01:28:30|16719.47|16639.47|16719.9|16639.9|16719.9|16639.9|16719.38|16639.38|9
1729646920000|2024-10-23 01:28:40|16719.89|16639.89|16720.16|16640.16|16720.16|16640.16|16719.45|16639.45|10
1729646930000|2024-10-23 01:28:50|16720.36|16640.36|16720.25|16640.25|16720.54|16640.54|16720.18|16640.18|9
1729646940000|2024-10-23 01:29:00|16720.35|16640.35|16721.29|16641.29|16721.29|16641.29|16720.04|16640.04|10
1729646950000|2024-10-23 01:29:10|16721.15|16641.15|16720.27|16640.27|16721.15|16641.15|16720.27|16640.27|10
1729646960000|2024-10-23 01:29:20|16720.1|16640.1|16719.03|16639.03|16720.47|16640.47|16719.03|16639.03|10
1729646970000|2024-10-23 01:29:30|16718.6|16638.6|16716.87|16636.87|16718.8|16638.8|16716.87|16636.87|10
1729646980000|2024-10-23 01:29:40|16716.74|16636.74|16716.46|16636.46|16716.74|16636.74|16716.45|16636.45|8
1729646990000|2024-10-23 01:29:50|16715.85|16635.85|16716.48|16636.48|16716.48|16636.48|16715.85|16635.85|9
1729647000000|2024-10-23 01:30:00|16716.55|16636.55|16714.77|16634.77|16717.06|16637.06|16714.77|16634.77|10
1729647010000|2024-10-23 01:30:10|16714.87|16634.87|16712.26|16632.26|16714.92|16634.92|16712.26|16632.26|10
1729647020000|2024-10-23 01:30:20|16709.54|16629.54|16709.69|16629.69|16709.69|16629.69|16709.02|16629.02|9
1729647030000|2024-10-23 01:30:30|16709.97|16629.97|16709.39|16629.39|16709.97|16629.97|16708.92|16628.92|10
1729647040000|2024-10-23 01:30:40|16709.47|16629.47|16709.48|16629.48|16709.48|16629.48|16709.21|16629.21|9
1729647050000|2024-10-23 01:30:50|16709.78|16629.78|16709.99|16629.99|16710.23|16630.23|16709.78|16629.78|10
1729647060000|2024-10-23 01:31:00|16709.25|16629.25|16706.97|16626.97|16709.39|16629.39|16706.97|16626.97|10
1729647070000|2024-10-23 01:31:10|16706.47|16626.47|16706.77|16626.77|16706.77|16626.77|16706.37|16626.37|8
1729647080000|2024-10-23 01:31:20|16706.17|16626.17|16705.73|16625.73|16706.17|16626.17|16705.5|16625.5|9
1729647090000|2024-10-23 01:31:30|16705.82|16625.82|16707.53|16627.53|16707.65|16627.65|16705.82|16625.82|10
1729647100000|2024-10-23 01:31:40|16707.5|16627.5|16707.01|16627.01|16707.5|16627.5|16707.01|16627.01|8
1729647110000|2024-10-23 01:31:50|16706.96|16626.96|16709.3|16629.3|16709.3|16629.3|16706.96|16626.96|9
1729647120000|2024-10-23 01:32:00|16709.17|16629.17|16708.91|16628.91|16709.17|16629.17|16708.91|16628.91|9
1729647130000|2024-10-23 01:32:10|16708.9|16628.9|16709.27|16629.27|16709.38|16629.38|16708.66|16628.66|9
1729647140000|2024-10-23 01:32:20|16709.38|16629.38|16705.27|16625.27|16709.38|16629.38|16705.27|16625.27|10
1729647150000|2024-10-23 01:32:30|16704.74|16624.74|16703.62|16623.62|16704.74|16624.74|16703.62|16623.62|10
1729647160000|2024-10-23 01:32:40|16703.66|16623.66|16702.83|16622.83|16703.67|16623.67|16701.9|16621.9|10
1729647170000|2024-10-23 01:32:50|16702.63|16622.63|16701.97|16621.97|16702.74|16622.74|16701.93|16621.93|10
1729647180000|2024-10-23 01:33:00|16702.22|16622.22|16702.05|16622.05|16702.7|16622.7|16702.05|16622.05|9
1729647190000|2024-10-23 01:33:10|16701.8|16621.8|16703.04|16623.04|16703.04|16623.04|16701.63|16621.63|10
1729647200000|2024-10-23 01:33:20|16703.08|16623.08|16703.59|16623.59|16703.59|16623.59|16702.67|16622.67|10
1729647210000|2024-10-23 01:33:30|16703.57|16623.57|16707.38|16627.38|16707.38|16627.38|16703.57|16623.57|10
1729647220000|2024-10-23 01:33:40|16709.26|16629.26|16712.89|16632.89|16712.89|16632.89|16709.26|16629.26|9
1729647230000|2024-10-23 01:33:50|16712.85|16632.85|16712.83|16632.83|16712.85|16632.85|16712.52|16632.52|10
1729647240000|2024-10-23 01:34:00|16712.87|16632.87|16712.74|16632.74|16713.2|16633.2|16712.74|16632.74|9
1729647250000|2024-10-23 01:34:10|16712.99|16632.99|16712.4|16632.4|16714.02|16634.02|16712.33|16632.33|10
1729647260000|2024-10-23 01:34:20|16712.29|16632.29|16714.76|16634.76|16714.76|16634.76|16712.22|16632.22|10
1729647270000|2024-10-23 01:34:30|16714.74|16634.74|16716.88|16636.88|16716.88|16636.88|16714.74|16634.74|9
1729647280000|2024-10-23 01:34:40|16716.86|16636.86|16718.37|16638.37|16718.37|16638.37|16716.86|16636.86|8
1729647290000|2024-10-23 01:34:50|16719.64|16639.64|16720.18|16640.18|16720.19|16640.19|16719.64|16639.64|9
1729647300000|2024-10-23 01:35:00|16720.07|16640.07|16719.72|16639.72|16720.07|16640.07|16719.69|16639.69|9
1729647310000|2024-10-23 01:35:10|16719.35|16639.35|16719.99|16639.99|16720.15|16640.15|16719.2|16639.2|10
1729647320000|2024-10-23 01:35:20|16719.93|16639.93|16722.59|16642.59|16722.59|16642.59|16719.93|16639.93|10
1729647330000|2024-10-23 01:35:30|16722.72|16642.72|16722.74|16642.74|16722.97|16642.97|16722.72|16642.72|8
1729647340000|2024-10-23 01:35:40|16722.92|16642.92|16722.81|16642.81|16722.96|16642.96|16721.87|16641.87|10
1729647350000|2024-10-23 01:35:50|16722.83|16642.83|16723.12|16643.12|16723.14|16643.14|16722.83|16642.83|7
1729647360000|2024-10-23 01:36:00|16723.08|16643.08|16723.46|16643.46|16723.46|16643.46|16723.02|16643.02|8
1729647370000|2024-10-23 01:36:10|16723.45|16643.45|16723.59|16643.59|16723.59|16643.59|16723.45|16643.45|8
1729647380000|2024-10-23 01:36:20|16723.55|16643.55|16724.37|16644.37|16724.41|16644.41|16723.46|16643.46|9
1729647390000|2024-10-23 01:36:30|16724.41|16644.41|16725.45|16645.45|16725.45|16645.45|16724.41|16644.41|9
1729647400000|2024-10-23 01:36:40|16725.41|16645.41|16730.8|16650.8|16730.81|16650.81|16725.41|16645.41|9
1729647410000|2024-10-23 01:36:50|16730.82|16650.82|16730.74|16650.74|16730.82|16650.82|16730.7|16650.7|9
1729647420000|2024-10-23 01:37:00|16730.75|16650.75|16731.06|16651.06|16731.06|16651.06|16730.75|16650.75|7
1729647430000|2024-10-23 01:37:10|16731.03|16651.03|16731.08|16651.08|16731.1|16651.1|16731.03|16651.03|6
1729647440000|2024-10-23 01:37:20|16731.1|16651.1|16730.33|16650.33|16731.18|16651.18|16730.33|16650.33|10
1729647450000|2024-10-23 01:37:30|16730.32|16650.32|16731.59|16651.59|16731.59|16651.59|16730.3|16650.3|7
1729647460000|2024-10-23 01:37:40|16731.62|16651.62|16732.08|16652.08|16732.08|16652.08|16731.62|16651.62|9
1729647470000|2024-10-23 01:37:50|16732|16652|16731.2|16651.2|16732|16652|16731.2|16651.2|6
1729647480000|2024-10-23 01:38:00|16730.83|16650.83|16730.61|16650.61|16730.83|16650.83|16730.45|16650.45|10
1729647490000|2024-10-23 01:38:10|16730.59|16650.59|16731.13|16651.13|16731.13|16651.13|16730.16|16650.16|7
1729647500000|2024-10-23 01:38:20|16731.14|16651.14|16730.99|16650.99|16731.19|16651.19|16730.99|16650.99|5
1729647510000|2024-10-23 01:38:30|16730.97|16650.97|16730.71|16650.71|16730.99|16650.99|16730.71|16650.71|7
1729647520000|2024-10-23 01:38:40|16730.72|16650.72|16730.89|16650.89|16730.89|16650.89|16730.72|16650.72|9
1729647530000|2024-10-23 01:38:50|16730.87|16650.87|16731.13|16651.13|16731.23|16651.23|16730.87|16650.87|10
1729647540000|2024-10-23 01:39:00|16731.11|16651.11|16730.32|16650.32|16731.11|16651.11|16730.14|16650.14|9
1729647550000|2024-10-23 01:39:10|16730.43|16650.43|16726.94|16646.94|16730.55|16650.55|16726.56|16646.56|8
1729647560000|2024-10-23 01:39:20|16726.93|16646.93|16728.52|16648.52|16728.52|16648.52|16726.64|16646.64|8
1729647570000|2024-10-23 01:39:30|16728.73|16648.73|16729.46|16649.46|16729.79|16649.79|16728.73|16648.73|10
1729647580000|2024-10-23 01:39:40|16729.45|16649.45|16729.65|16649.65|16729.68|16649.68|16729.4|16649.4|10
1729647590000|2024-10-23 01:39:50|16729.7|16649.7|16729.56|16649.56|16729.71|16649.71|16729.5|16649.5|8
1729647600000|2024-10-23 01:40:00|16729.59|16649.59|16730.55|16650.55|16730.62|16650.62|16729.59|16649.59|9
1729647610000|2024-10-23 01:40:10|16730.57|16650.57|16730.53|16650.53|16730.7|16650.7|16730.35|16650.35|10
1729647620000|2024-10-23 01:40:20|16730.66|16650.66|16728.79|16648.79|16730.7|16650.7|16728.79|16648.79|9
1729647630000|2024-10-23 01:40:30|16728.76|16648.76|16728.75|16648.75|16728.83|16648.83|16728.7|16648.7|9
1729647640000|2024-10-23 01:40:40|16728.79|16648.79|16728.53|16648.53|16729.16|16649.16|16728.53|16648.53|9
1729647650000|2024-10-23 01:40:50|16728.32|16648.32|16728.07|16648.07|16728.32|16648.32|16728.03|16648.03|9
1729647660000|2024-10-23 01:41:00|16728.06|16648.06|16728.21|16648.21|16728.73|16648.73|16728.06|16648.06|8
1729647670000|2024-10-23 01:41:10|16728.15|16648.15|16727.56|16647.56|16728.15|16648.15|16727.56|16647.56|8
1729647680000|2024-10-23 01:41:20|16727.55|16647.55|16727.11|16647.11|16727.58|16647.58|16727.11|16647.11|9
1729647690000|2024-10-23 01:41:30|16727.15|16647.15|16728.2|16648.2|16728.2|16648.2|16727.12|16647.12|9
1729647700000|2024-10-23 01:41:40|16727.92|16647.92|16732.25|16652.25|16732.39|16652.39|16727.64|16647.64|8
1729647710000|2024-10-23 01:41:50|16732.23|16652.23|16725.57|16645.57|16732.23|16652.23|16725.53|16645.53|8
1729647720000|2024-10-23 01:42:00|16725.6|16645.6|16725.64|16645.64|16725.99|16645.99|16725.6|16645.6|9
1729647730000|2024-10-23 01:42:10|16725.62|16645.62|16725.76|16645.76|16725.76|16645.76|16725.32|16645.32|9
1729647740000|2024-10-23 01:42:20|16725.71|16645.71|16725.71|16645.71|16725.9|16645.9|16725.71|16645.71|9
1729647750000|2024-10-23 01:42:30|16725.68|16645.68|16725.5|16645.5|16725.68|16645.68|16725.45|16645.45|9
1729647760000|2024-10-23 01:42:40|16725.53|16645.53|16725.79|16645.79|16725.83|16645.83|16725.51|16645.51|10
1729647770000|2024-10-23 01:42:50|16725.69|16645.69|16725.18|16645.18|16725.69|16645.69|16725.18|16645.18|8
1729647780000|2024-10-23 01:43:00|16724.78|16644.78|16723.54|16643.54|16724.8|16644.8|16723.54|16643.54|10
1729647790000|2024-10-23 01:43:10|16723.53|16643.53|16723.18|16643.18|16723.61|16643.61|16723.18|16643.18|9
1729647800000|2024-10-23 01:43:20|16723.22|16643.22|16722.64|16642.64|16723.34|16643.34|16722.44|16642.44|10
1729647810000|2024-10-23 01:43:30|16722.72|16642.72|16723.85|16643.85|16723.85|16643.85|16722.72|16642.72|10
1729647820000|2024-10-23 01:43:40|16723.59|16643.59|16723.68|16643.68|16723.68|16643.68|16723.12|16643.12|10
1729647830000|2024-10-23 01:43:50|16723.92|16643.92|16723.94|16643.94|16724.04|16644.04|16723.89|16643.89|8
1729647840000|2024-10-23 01:44:00|16723.96|16643.96|16724.01|16644.01|16724.06|16644.06|16723.94|16643.94|8
1729647850000|2024-10-23 01:44:10|16724.37|16644.37|16723.59|16643.59|16724.37|16644.37|16723.59|16643.59|9
1729647860000|2024-10-23 01:44:20|16723.58|16643.58|16722.56|16642.56|16723.59|16643.59|16722.56|16642.56|9
1729647870000|2024-10-23 01:44:30|16722.15|16642.15|16723.8|16643.8|16723.87|16643.87|16721.1|16641.1|10
1729647880000|2024-10-23 01:44:40|16723.75|16643.75|16723.81|16643.81|16723.98|16643.98|16723.75|16643.75|10
1729647890000|2024-10-23 01:44:50|16723.82|16643.82|16723.73|16643.73|16724.1|16644.1|16723.7|16643.7|9
1729647900000|2024-10-23 01:45:00|16723.75|16643.75|16724.65|16644.65|16724.74|16644.74|16723.75|16643.75|9
1729647910000|2024-10-23 01:45:10|16724.86|16644.86|16725.26|16645.26|16725.27|16645.27|16724.86|16644.86|9
1729647920000|2024-10-23 01:45:20|16725.06|16645.06|16724.75|16644.75|16725.06|16645.06|16724.75|16644.75|8
1729647930000|2024-10-23 01:45:30|16724.74|16644.74|16725.84|16645.84|16725.84|16645.84|16724.74|16644.74|10
1729647940000|2024-10-23 01:45:40|16725.87|16645.87|16727.05|16647.05|16727.28|16647.28|16725.87|16645.87|10
1729647950000|2024-10-23 01:45:50|16727.03|16647.03|16725.29|16645.29|16727.04|16647.04|16725.29|16645.29|8
1729647960000|2024-10-23 01:46:00|16725.25|16645.25|16725.17|16645.17|16725.25|16645.25|16724.77|16644.77|10
1729647970000|2024-10-23 01:46:10|16725.28|16645.28|16725.64|16645.64|16725.66|16645.66|16725.28|16645.28|9
1729647980000|2024-10-23 01:46:20|16725.59|16645.59|16726.15|16646.15|16726.24|16646.24|16725.59|16645.59|8
1729647990000|2024-10-23 01:46:30|16726.17|16646.17|16725.58|16645.58|16726.17|16646.17|16725.58|16645.58|9
1729648000000|2024-10-23 01:46:40|16725.61|16645.61|16726.03|16646.03|16726.03|16646.03|16725.2|16645.2|10
1729648010000|2024-10-23 01:46:50|16726.14|16646.14|16728.37|16648.37|16728.37|16648.37|16726.14|16646.14|9
1729648020000|2024-10-23 01:47:00|16728.44|16648.44|16728.59|16648.59|16728.59|16648.59|16728.44|16648.44|10
1729648030000|2024-10-23 01:47:10|16728.63|16648.63|16728.54|16648.54|16728.69|16648.69|16728.54|16648.54|7
1729648040000|2024-10-23 01:47:20|16728.56|16648.56|16727.02|16647.02|16728.56|16648.56|16727.02|16647.02|9
1729648050000|2024-10-23 01:47:30|16726.87|16646.87|16726.45|16646.45|16726.87|16646.87|16726.38|16646.38|10
1729648060000|2024-10-23 01:47:40|16726.46|16646.46|16725.51|16645.51|16726.46|16646.46|16725.5|16645.5|10
1729648070000|2024-10-23 01:47:50|16725.44|16645.44|16724.99|16644.99|16725.44|16645.44|16724.99|16644.99|9
1729648080000|2024-10-23 01:48:00|16725|16645|16724.31|16644.31|16725.03|16645.03|16724.21|16644.21|8
1729648090000|2024-10-23 01:48:10|16724.46|16644.46|16724.74|16644.74|16724.75|16644.75|16724.16|16644.16|9
1729648100000|2024-10-23 01:48:20|16724.73|16644.73|16724.1|16644.1|16724.76|16644.76|16724.08|16644.08|10
1729648110000|2024-10-23 01:48:30|16724.11|16644.11|16723.97|16643.97|16724.18|16644.18|16723.97|16643.97|9
1729648120000|2024-10-23 01:48:40|16723.96|16643.96|16723.43|16643.43|16723.96|16643.96|16723.28|16643.28|7
1729648130000|2024-10-23 01:48:50|16723.46|16643.46|16724.98|16644.98|16725|16645|16723.46|16643.46|10
1729648140000|2024-10-23 01:49:00|16724.99|16644.99|16724.49|16644.49|16725.02|16645.02|16724.35|16644.35|10
1729648150000|2024-10-23 01:49:10|16724.47|16644.47|16723.05|16643.05|16724.47|16644.47|16723.04|16643.04|10
1729648160000|2024-10-23 01:49:20|16723.18|16643.18|16723.44|16643.44|16723.51|16643.51|16723.18|16643.18|9
1729648170000|2024-10-23 01:49:30|16723.43|16643.43|16723.04|16643.04|16723.43|16643.43|16723.04|16643.04|5
1729648180000|2024-10-23 01:49:40|16722.7|16642.7|16722.64|16642.64|16722.7|16642.7|16722.62|16642.62|6
1729648190000|2024-10-23 01:49:50|16722.72|16642.72|16722.81|16642.81|16723|16643|16722.68|16642.68|10
1729648200000|2024-10-23 01:50:00|16722.74|16642.74|16721.38|16641.38|16722.74|16642.74|16721.38|16641.38|8
1729648210000|2024-10-23 01:50:10|16721.21|16641.21|16722.01|16642.01|16722.02|16642.02|16721.21|16641.21|9
1729648220000|2024-10-23 01:50:20|16721.83|16641.83|16721.66|16641.66|16722.1|16642.1|16721.66|16641.66|10
1729648230000|2024-10-23 01:50:30|16721.63|16641.63|16718.17|16638.17|16721.63|16641.63|16718.17|16638.17|9
1729648240000|2024-10-23 01:50:40|16718.01|16638.01|16717.76|16637.76|16718.35|16638.35|16717.51|16637.51|10
1729648250000|2024-10-23 01:50:50|16717.72|16637.72|16716.51|16636.51|16717.72|16637.72|16716.5|16636.5|9
1729648260000|2024-10-23 01:51:00|16716.5|16636.5|16713.86|16633.86|16716.5|16636.5|16713.86|16633.86|9
1729648270000|2024-10-23 01:51:10|16713.43|16633.43|16711.65|16631.65|16713.43|16633.43|16711.46|16631.46|10
1729648280000|2024-10-23 01:51:20|16710.76|16630.76|16709.6|16629.6|16710.76|16630.76|16709.6|16629.6|8
1729648290000|2024-10-23 01:51:30|16709.58|16629.58|16709.55|16629.55|16709.58|16629.58|16709.5|16629.5|8
1729648300000|2024-10-23 01:51:40|16709.56|16629.56|16709.69|16629.69|16709.69|16629.69|16709.54|16629.54|7
1729648310000|2024-10-23 01:51:50|16709.6|16629.6|16709.64|16629.64|16709.73|16629.73|16709.6|16629.6|6
1729648320000|2024-10-23 01:52:00|16708.83|16628.83|16708.88|16628.88|16709.14|16629.14|16708.83|16628.83|8
1729648330000|2024-10-23 01:52:10|16708.89|16628.89|16707.76|16627.76|16708.89|16628.89|16707.76|16627.76|8
1729648340000|2024-10-23 01:52:20|16707.69|16627.69|16707.42|16627.42|16707.75|16627.75|16707.42|16627.42|10
1729648350000|2024-10-23 01:52:30|16707.84|16627.84|16707.49|16627.49|16708.05|16628.05|16707.45|16627.45|9
1729648360000|2024-10-23 01:52:40|16707.47|16627.47|16707.45|16627.45|16707.47|16627.47|16707.4|16627.4|9
1729648370000|2024-10-23 01:52:50|16707.47|16627.47|16707.97|16627.97|16707.97|16627.97|16707.47|16627.47|9
1729648380000|2024-10-23 01:53:00|16708.02|16628.02|16708.17|16628.17|16708.18|16628.18|16708.02|16628.02|8
1729648390000|2024-10-23 01:53:10|16708.16|16628.16|16707.91|16627.91|16708.16|16628.16|16707.91|16627.91|6
1729648400000|2024-10-23 01:53:20|16707.85|16627.85|16706.96|16626.96|16707.85|16627.85|16706.96|16626.96|8
1729648410000|2024-10-23 01:53:30|16706.93|16626.93|16706.33|16626.33|16706.94|16626.94|16706.33|16626.33|7
1729648420000|2024-10-23 01:53:40|16706.32|16626.32|16707.54|16627.54|16707.54|16627.54|16706.32|16626.32|10
1729648430000|2024-10-23 01:53:50|16707.6|16627.6|16707.86|16627.86|16708.11|16628.11|16707.6|16627.6|10
1729648440000|2024-10-23 01:54:00|16707.87|16627.87|16708.73|16628.73|16708.73|16628.73|16707.87|16627.87|10
1729648450000|2024-10-23 01:54:10|16708.65|16628.65|16708.53|16628.53|16708.98|16628.98|16708.52|16628.52|10
1729648460000|2024-10-23 01:54:20|16708.89|16628.89|16709.43|16629.43|16709.43|16629.43|16708.89|16628.89|8
1729648470000|2024-10-23 01:54:30|16709.72|16629.72|16710.58|16630.58|16710.8|16630.8|16709.72|16629.72|10
1729648480000|2024-10-23 01:54:40|16710.45|16630.45|16714.5|16634.5|16714.5|16634.5|16710.45|16630.45|9
1729648490000|2024-10-23 01:54:50|16714.42|16634.42|16715.86|16635.86|16715.86|16635.86|16714.42|16634.42|10
1729648500000|2024-10-23 01:55:00|16715.91|16635.91|16715.48|16635.48|16715.92|16635.92|16715.44|16635.44|7
1729648510000|2024-10-23 01:55:10|16715.47|16635.47|16717.2|16637.2|16717.2|16637.2|16715.47|16635.47|10
1729648520000|2024-10-23 01:55:20|16717.29|16637.29|16718.46|16638.46|16719.23|16639.23|16717.29|16637.29|10
1729648530000|2024-10-23 01:55:30|16718.82|16638.82|16720.77|16640.77|16720.77|16640.77|16718.82|16638.82|10
1729648540000|2024-10-23 01:55:40|16721.13|16641.13|16721.68|16641.68|16721.68|16641.68|16720.34|16640.34|10
1729648550000|2024-10-23 01:55:50|16721.75|16641.75|16722.61|16642.61|16722.61|16642.61|16721.49|16641.49|8
1729648560000|2024-10-23 01:56:00|16722.58|16642.58|16724.38|16644.38|16724.55|16644.55|16722.58|16642.58|10
1729648570000|2024-10-23 01:56:10|16724.27|16644.27|16725.32|16645.32|16725.32|16645.32|16724.27|16644.27|8
1729648580000|2024-10-23 01:56:20|16725.33|16645.33|16725.6|16645.6|16725.6|16645.6|16725.21|16645.21|9
1729648590000|2024-10-23 01:56:30|16725.71|16645.71|16725.45|16645.45|16726|16646|16725.45|16645.45|8
1729648600000|2024-10-23 01:56:40|16725.74|16645.74|16725.75|16645.75|16726.24|16646.24|16725.74|16645.74|7
1729648610000|2024-10-23 01:56:50|16725.73|16645.73|16725.99|16645.99|16725.99|16645.99|16725.72|16645.72|10
1729648620000|2024-10-23 01:57:00|16726.7|16646.7|16728.66|16648.66|16728.66|16648.66|16726.7|16646.7|10
1729648630000|2024-10-23 01:57:10|16728.89|16648.89|16728.84|16648.84|16728.95|16648.95|16728.84|16648.84|6
1729648640000|2024-10-23 01:57:20|16728.73|16648.73|16728.4|16648.4|16728.73|16648.73|16728.25|16648.25|9
1729648650000|2024-10-23 01:57:30|16728.28|16648.28|16728.05|16648.05|16728.28|16648.28|16727.37|16647.37|10
1729648660000|2024-10-23 01:57:40|16728.04|16648.04|16727.56|16647.56|16728.09|16648.09|16727.56|16647.56|10
1729648670000|2024-10-23 01:57:50|16727.51|16647.51|16727.33|16647.33|16727.51|16647.51|16727.33|16647.33|9
1729648680000|2024-10-23 01:58:00|16727.14|16647.14|16724.82|16644.82|16727.14|16647.14|16724.82|16644.82|8
1729648690000|2024-10-23 01:58:10|16725.06|16645.06|16725.07|16645.07|16725.24|16645.24|16725.03|16645.03|8
1729648700000|2024-10-23 01:58:20|16725.06|16645.06|16724.01|16644.01|16725.06|16645.06|16724.01|16644.01|9
1729648710000|2024-10-23 01:58:30|16722.6|16642.6|16720.88|16640.88|16722.6|16642.6|16720.88|16640.88|9
1729648720000|2024-10-23 01:58:40|16720.87|16640.87|16722.49|16642.49|16722.49|16642.49|16720.62|16640.62|10
1729648730000|2024-10-23 01:58:50|16722.51|16642.51|16722.8|16642.8|16722.8|16642.8|16722.12|16642.12|10
1729648740000|2024-10-23 01:59:00|16722.86|16642.86|16723.3|16643.3|16723.41|16643.41|16722.86|16642.86|10
1729648750000|2024-10-23 01:59:10|16723.37|16643.37|16723.45|16643.45|16723.47|16643.47|16723.17|16643.17|8
1729648760000|2024-10-23 01:59:20|16723.8|16643.8|16724.14|16644.14|16724.3|16644.3|16723.8|16643.8|10
1729648770000|2024-10-23 01:59:30|16724.01|16644.01|16722.85|16642.85|16724.01|16644.01|16722.85|16642.85|10
1729648780000|2024-10-23 01:59:40|16722.83|16642.83|16722.94|16642.94|16722.94|16642.94|16722.82|16642.82|8
1729648790000|2024-10-23 01:59:50|16723.14|16643.14|16723.24|16643.24|16723.25|16643.25|16723.09|16643.09|9
1729648800000|2024-10-23 02:00:00|16723.15|16643.15|16722.12|16642.12|16723.15|16643.15|16722.12|16642.12|9
1729648810000|2024-10-23 02:00:10|16721.81|16641.81|16720.68|16640.68|16721.95|16641.95|16720.68|16640.68|10
1729648820000|2024-10-23 02:00:20|16720.37|16640.37|16717.63|16637.63|16720.37|16640.37|16717.63|16637.63|9
1729648830000|2024-10-23 02:00:30|16717.61|16637.61|16718.37|16638.37|16718.37|16638.37|16717.18|16637.18|10
1729648840000|2024-10-23 02:00:40|16718.48|16638.48|16718.69|16638.69|16718.69|16638.69|16718.48|16638.48|7
1729648850000|2024-10-23 02:00:50|16718.68|16638.68|16716.69|16636.69|16718.68|16638.68|16716.69|16636.69|10
1729648860000|2024-10-23 02:01:00|16716.26|16636.26|16719.75|16639.75|16719.75|16639.75|16716.26|16636.26|10
1729648870000|2024-10-23 02:01:10|16719.79|16639.79|16720.05|16640.05|16720.08|16640.08|16719.71|16639.71|10
1729648880000|2024-10-23 02:01:20|16720.04|16640.04|16720.12|16640.12|16720.58|16640.58|16720.04|16640.04|10
1729648890000|2024-10-23 02:01:30|16720.2|16640.2|16721.21|16641.21|16721.21|16641.21|16720.17|16640.17|10
1729648900000|2024-10-23 02:01:40|16721.26|16641.26|16722.08|16642.08|16722.08|16642.08|16721.26|16641.26|9
1729648910000|2024-10-23 02:01:50|16722.17|16642.17|16722.04|16642.04|16722.25|16642.25|16722|16642|9
1729648920000|2024-10-23 02:02:00|16722.01|16642.01|16721.59|16641.59|16722.01|16642.01|16721.48|16641.48|9
1729648930000|2024-10-23 02:02:10|16721.6|16641.6|16721.38|16641.38|16722.24|16642.24|16721.38|16641.38|10
1729648940000|2024-10-23 02:02:20|16721.12|16641.12|16722.23|16642.23|16722.23|16642.23|16721.05|16641.05|10
1729648950000|2024-10-23 02:02:30|16722.33|16642.33|16723.27|16643.27|16723.51|16643.51|16722.33|16642.33|10
1729648960000|2024-10-23 02:02:40|16723.14|16643.14|16722.82|16642.82|16723.15|16643.15|16722.82|16642.82|9
1729648970000|2024-10-23 02:02:50|16722.9|16642.9|16723.39|16643.39|16723.56|16643.56|16722.9|16642.9|10
1729648980000|2024-10-23 02:03:00|16723.56|16643.56|16723.36|16643.36|16723.56|16643.56|16723.12|16643.12|8
1729648990000|2024-10-23 02:03:10|16723.23|16643.23|16723.67|16643.67|16723.67|16643.67|16723.01|16643.01|8
1729649000000|2024-10-23 02:03:20|16723.76|16643.76|16724.36|16644.36|16724.36|16644.36|16723.76|16643.76|9
1729649010000|2024-10-23 02:03:30|16724.5|16644.5|16725.1|16645.1|16725.17|16645.17|16724.5|16644.5|9
1729649020000|2024-10-23 02:03:40|16725.13|16645.13|16724.27|16644.27|16725.21|16645.21|16724.27|16644.27|9
1729649030000|2024-10-23 02:03:50|16724.21|16644.21|16724.17|16644.17|16724.26|16644.26|16724.1|16644.1|9
1729649040000|2024-10-23 02:04:00|16724.26|16644.26|16730.82|16650.82|16730.83|16650.83|16724.21|16644.21|7
1729649050000|2024-10-23 02:04:10|16730.77|16650.77|16729.63|16649.63|16730.77|16650.77|16729.63|16649.63|10
1729649060000|2024-10-23 02:04:20|16729.65|16649.65|16723.69|16643.69|16729.7|16649.7|16723.59|16643.59|10
1729649070000|2024-10-23 02:04:30|16723.48|16643.48|16723.1|16643.1|16723.48|16643.48|16722.95|16642.95|8
1729649080000|2024-10-23 02:04:40|16723.05|16643.05|16723.36|16643.36|16723.46|16643.46|16722.46|16642.46|10
1729649090000|2024-10-23 02:04:50|16723.65|16643.65|16725.88|16645.88|16725.88|16645.88|16723.65|16643.65|9
1729649100000|2024-10-23 02:05:00|16726.25|16646.25|16725.18|16645.18|16726.43|16646.43|16725.07|16645.07|10
1729649110000|2024-10-23 02:05:10|16725.08|16645.08|16725.33|16645.33|16725.38|16645.38|16725.08|16645.08|8
1729649120000|2024-10-23 02:05:20|16725.31|16645.31|16724|16644|16725.34|16645.34|16724|16644|10
1729649130000|2024-10-23 02:05:30|16724.03|16644.03|16722.81|16642.81|16724.03|16644.03|16722.74|16642.74|10
1729649140000|2024-10-23 02:05:40|16722.78|16642.78|16720.33|16640.33|16722.78|16642.78|16720.33|16640.33|10
1729649150000|2024-10-23 02:05:50|16720.32|16640.32|16720.03|16640.03|16720.46|16640.46|16720.03|16640.03|10
1729649160000|2024-10-23 02:06:00|16719.7|16639.7|16717.72|16637.72|16719.7|16639.7|16717.72|16637.72|9
1729649170000|2024-10-23 02:06:10|16717.15|16637.15|16716.16|16636.16|16717.57|16637.57|16716.16|16636.16|10
1729649180000|2024-10-23 02:06:20|16715.7|16635.7|16713.24|16633.24|16715.84|16635.84|16713.24|16633.24|10
1729649190000|2024-10-23 02:06:30|16713.28|16633.28|16711.09|16631.09|16713.28|16633.28|16710.66|16630.66|9
1729649200000|2024-10-23 02:06:40|16710.92|16630.92|16709.93|16629.93|16710.92|16630.92|16709.93|16629.93|10
1729649210000|2024-10-23 02:06:50|16709.91|16629.91|16708.81|16628.81|16709.91|16629.91|16708.72|16628.72|9
1729649220000|2024-10-23 02:07:00|16708.82|16628.82|16708.86|16628.86|16709.12|16629.12|16708.73|16628.73|8
1729649230000|2024-10-23 02:07:10|16708.81|16628.81|16708.76|16628.76|16709.01|16629.01|16708.75|16628.75|10
1729649240000|2024-10-23 02:07:20|16709.08|16629.08|16710.77|16630.77|16710.77|16630.77|16709.08|16629.08|9
1729649250000|2024-10-23 02:07:30|16711.06|16631.06|16711.23|16631.23|16711.46|16631.46|16710.96|16630.96|9
1729649260000|2024-10-23 02:07:40|16711.22|16631.22|16711.16|16631.16|16711.22|16631.22|16710.98|16630.98|10
1729649270000|2024-10-23 02:07:50|16710.99|16630.99|16711.3|16631.3|16711.31|16631.31|16710.96|16630.96|9
1729649280000|2024-10-23 02:08:00|16711.29|16631.29|16711.64|16631.64|16711.64|16631.64|16711.05|16631.05|8
1729649290000|2024-10-23 02:08:10|16711.29|16631.29|16712.31|16632.31|16712.48|16632.48|16711.23|16631.23|10
1729649300000|2024-10-23 02:08:20|16712.32|16632.32|16712.35|16632.35|16712.36|16632.36|16712.17|16632.17|8
1729649310000|2024-10-23 02:08:30|16712.39|16632.39|16712.8|16632.8|16712.81|16632.81|16712.39|16632.39|10
1729649320000|2024-10-23 02:08:40|16712.81|16632.81|16713.81|16633.81|16713.81|16633.81|16712.79|16632.79|9
1729649330000|2024-10-23 02:08:50|16713.95|16633.95|16713.96|16633.96|16714.22|16634.22|16713.84|16633.84|10
1729649340000|2024-10-23 02:09:00|16713.97|16633.97|16715.1|16635.1|16715.1|16635.1|16713.93|16633.93|9
1729649350000|2024-10-23 02:09:10|16715.12|16635.12|16714.22|16634.22|16715.12|16635.12|16714.12|16634.12|10
1729649360000|2024-10-23 02:09:20|16714.38|16634.38|16717.64|16637.64|16717.64|16637.64|16714.32|16634.32|10
1729649370000|2024-10-23 02:09:30|16717.72|16637.72|16718.04|16638.04|16718.08|16638.08|16717.6|16637.6|10
1729649380000|2024-10-23 02:09:40|16718.16|16638.16|16718.35|16638.35|16718.35|16638.35|16717.96|16637.96|10
1729649390000|2024-10-23 02:09:50|16718.56|16638.56|16719.11|16639.11|16719.25|16639.25|16718.56|16638.56|10
1729649400000|2024-10-23 02:10:00|16718.6|16638.6|16716.36|16636.36|16718.6|16638.6|16716.36|16636.36|10
1729649410000|2024-10-23 02:10:10|16716.06|16636.06|16713.49|16633.49|16716.06|16636.06|16713.49|16633.49|10
1729649420000|2024-10-23 02:10:20|16713.72|16633.72|16711.92|16631.92|16713.72|16633.72|16711.92|16631.92|9
1729649430000|2024-10-23 02:10:30|16711.73|16631.73|16709.7|16629.7|16711.73|16631.73|16709.7|16629.7|10
1729649440000|2024-10-23 02:10:40|16710.23|16630.23|16706.96|16626.96|16710.23|16630.23|16706.96|16626.96|10
1729649450000|2024-10-23 02:10:50|16706.44|16626.44|16704.45|16624.45|16706.44|16626.44|16704.45|16624.45|10
1729649460000|2024-10-23 02:11:00|16704.31|16624.31|16702.78|16622.78|16704.31|16624.31|16702.78|16622.78|10
1729649470000|2024-10-23 02:11:10|16702.77|16622.77|16702.53|16622.53|16702.79|16622.79|16702.2|16622.2|10
1729649480000|2024-10-23 02:11:20|16702.59|16622.59|16702.67|16622.67|16702.7|16622.7|16702.59|16622.59|8
1729649490000|2024-10-23 02:11:30|16702.65|16622.65|16702.26|16622.26|16703.14|16623.14|16702.26|16622.26|9
1729649500000|2024-10-23 02:11:40|16702.22|16622.22|16702.61|16622.61|16702.61|16622.61|16702.22|16622.22|10
1729649510000|2024-10-23 02:11:50|16702.48|16622.48|16702.65|16622.65|16702.65|16622.65|16702.48|16622.48|9
1729649520000|2024-10-23 02:12:00|16703.04|16623.04|16702.94|16622.94|16703.04|16623.04|16702.86|16622.86|7
1729649530000|2024-10-23 02:12:10|16702.4|16622.4|16705.3|16625.3|16705.3|16625.3|16702.4|16622.4|10
1729649540000|2024-10-23 02:12:20|16706.8|16626.8|16707.98|16627.98|16707.98|16627.98|16706.8|16626.8|10
1729649550000|2024-10-23 02:12:30|16707.96|16627.96|16713.67|16633.67|16713.67|16633.67|16707.91|16627.91|10
1729649560000|2024-10-23 02:12:40|16713.89|16633.89|16713.96|16633.96|16714.19|16634.19|16713.89|16633.89|7
1729649570000|2024-10-23 02:12:50|16714.03|16634.03|16713.9|16633.9|16714.08|16634.08|16713.82|16633.82|9
1729649580000|2024-10-23 02:13:00|16714.08|16634.08|16713.88|16633.88|16714.13|16634.13|16713.88|16633.88|9
1729649590000|2024-10-23 02:13:10|16713.49|16633.49|16713.19|16633.19|16713.66|16633.66|16713.19|16633.19|10
1729649600000|2024-10-23 02:13:20|16713.12|16633.12|16713.26|16633.26|16713.26|16633.26|16712.92|16632.92|8
1729649610000|2024-10-23 02:13:30|16712.56|16632.56|16712.01|16632.01|16712.56|16632.56|16711.96|16631.96|10
1729649620000|2024-10-23 02:13:40|16711.81|16631.81|16711.81|16631.81|16711.93|16631.93|16711.55|16631.55|10
1729649630000|2024-10-23 02:13:50|16711.49|16631.49|16713.59|16633.59|16713.59|16633.59|16711.44|16631.44|10
1729649640000|2024-10-23 02:14:00|16713.77|16633.77|16712.79|16632.79|16713.77|16633.77|16712.79|16632.79|8
1729649650000|2024-10-23 02:14:10|16712.72|16632.72|16713.95|16633.95|16713.95|16633.95|16712.68|16632.68|10
1729649660000|2024-10-23 02:14:20|16714.02|16634.02|16713.82|16633.82|16714.02|16634.02|16713.55|16633.55|10
1729649670000|2024-10-23 02:14:30|16713.83|16633.83|16714.16|16634.16|16714.16|16634.16|16713.32|16633.32|10
1729649680000|2024-10-23 02:14:40|16714.23|16634.23|16713.82|16633.82|16714.44|16634.44|16713.82|16633.82|10
1729649690000|2024-10-23 02:14:50|16713.46|16633.46|16710.25|16630.25|16713.46|16633.46|16710.25|16630.25|10
1729649700000|2024-10-23 02:15:00|16710.04|16630.04|16710|16630|16710.11|16630.11|16709.94|16629.94|10
1729649710000|2024-10-23 02:15:10|16709.95|16629.95|16709.6|16629.6|16709.95|16629.95|16709.45|16629.45|9
1729649720000|2024-10-23 02:15:20|16709.7|16629.7|16709.89|16629.89|16710.27|16630.27|16708.93|16628.93|10
1729649730000|2024-10-23 02:15:30|16709.69|16629.69|16709.02|16629.02|16709.69|16629.69|16709.02|16629.02|10
1729649740000|2024-10-23 02:15:40|16709.44|16629.44|16709.7|16629.7|16709.73|16629.73|16709.44|16629.44|10
1729649750000|2024-10-23 02:15:50|16709.47|16629.47|16710.19|16630.19|16710.19|16630.19|16709.47|16629.47|7
1729649760000|2024-10-23 02:16:00|16710.26|16630.26|16710.88|16630.88|16710.88|16630.88|16710.26|16630.26|10
1729649770000|2024-10-23 02:16:10|16711.21|16631.21|16712.03|16632.03|16712.03|16632.03|16711.21|16631.21|10
1729649780000|2024-10-23 02:16:20|16712.07|16632.07|16712.21|16632.21|16712.85|16632.85|16712.07|16632.07|9
1729649790000|2024-10-23 02:16:30|16712.06|16632.06|16712.17|16632.17|16712.2|16632.2|16711.89|16631.89|8
1729649800000|2024-10-23 02:16:40|16712.2|16632.2|16713.04|16633.04|16713.04|16633.04|16712.2|16632.2|10
1729649810000|2024-10-23 02:16:50|16713.06|16633.06|16713.7|16633.7|16713.91|16633.91|16713.06|16633.06|10
1729649820000|2024-10-23 02:17:00|16713.72|16633.72|16714.44|16634.44|16714.45|16634.45|16713.72|16633.72|8
1729649830000|2024-10-23 02:17:10|16714.83|16634.83|16716.46|16636.46|16716.46|16636.46|16714.61|16634.61|10
1729649840000|2024-10-23 02:17:20|16716.66|16636.66|16717.39|16637.39|16717.57|16637.57|16716.66|16636.66|9
1729649850000|2024-10-23 02:17:30|16717.25|16637.25|16713.31|16633.31|16717.25|16637.25|16713.26|16633.26|10
1729649860000|2024-10-23 02:17:40|16713.33|16633.33|16713.13|16633.13|16713.33|16633.33|16713.1|16633.1|6
1729649870000|2024-10-23 02:17:50|16713.11|16633.11|16713.95|16633.95|16713.95|16633.95|16713.11|16633.11|8
1729649880000|2024-10-23 02:18:00|16713.93|16633.93|16714.15|16634.15|16714.15|16634.15|16713.68|16633.68|7
1729649890000|2024-10-23 02:18:10|16713.92|16633.92|16714.52|16634.52|16714.52|16634.52|16713.92|16633.92|9
1729649900000|2024-10-23 02:18:20|16713.83|16633.83|16709.23|16629.23|16713.83|16633.83|16709.23|16629.23|10
1729649910000|2024-10-23 02:18:30|16708.09|16628.09|16703.92|16623.92|16708.09|16628.09|16703.92|16623.92|10
1729649920000|2024-10-23 02:18:40|16703.76|16623.76|16703.06|16623.06|16703.76|16623.76|16703.06|16623.06|10
1729649930000|2024-10-23 02:18:50|16703.2|16623.2|16703.53|16623.53|16703.81|16623.81|16703.2|16623.2|10
1729649940000|2024-10-23 02:19:00|16703.5|16623.5|16702.81|16622.81|16703.61|16623.61|16702.81|16622.81|10
1729649950000|2024-10-23 02:19:10|16702.8|16622.8|16701.5|16621.5|16703.07|16623.07|16701.5|16621.5|10
1729649960000|2024-10-23 02:19:20|16701.18|16621.18|16693.97|16613.97|16701.18|16621.18|16693.66|16613.66|10
1729649970000|2024-10-23 02:19:30|16693.56|16613.56|16689.3|16609.3|16693.56|16613.56|16689.3|16609.3|9
1729649980000|2024-10-23 02:19:40|16689.25|16609.25|16688.83|16608.83|16690.3|16610.3|16688.78|16608.78|9
1729649990000|2024-10-23 02:19:50|16688.78|16608.78|16688.66|16608.66|16688.78|16608.78|16688.11|16608.11|9
1729650000000|2024-10-23 02:20:00|16688.7|16608.7|16688.2|16608.2|16689.12|16609.12|16688.2|16608.2|10
1729650010000|2024-10-23 02:20:10|16688.25|16608.25|16688.87|16608.87|16688.87|16608.87|16687.52|16607.52|10
1729650020000|2024-10-23 02:20:20|16688.9|16608.9|16689.28|16609.28|16689.46|16609.46|16688.9|16608.9|9
1729650030000|2024-10-23 02:20:30|16689.29|16609.29|16689.37|16609.37|16689.37|16609.37|16688.99|16608.99|9
1729650040000|2024-10-23 02:20:40|16689.38|16609.38|16689.54|16609.54|16689.7|16609.7|16689.38|16609.38|10
1729650050000|2024-10-23 02:20:50|16689.13|16609.13|16688.37|16608.37|16689.51|16609.51|16688.37|16608.37|9
1729650060000|2024-10-23 02:21:00|16688.47|16608.47|16689.34|16609.34|16689.55|16609.55|16688.47|16608.47|10
1729650070000|2024-10-23 02:21:10|16689.41|16609.41|16689.22|16609.22|16689.48|16609.48|16689.12|16609.12|9
1729650080000|2024-10-23 02:21:20|16689.14|16609.14|16688.9|16608.9|16689.37|16609.37|16688.9|16608.9|9
1729650090000|2024-10-23 02:21:30|16688.71|16608.71|16687.63|16607.63|16688.81|16608.81|16687.63|16607.63|9
1729650100000|2024-10-23 02:21:40|16687.89|16607.89|16687.57|16607.57|16687.9|16607.9|16687.28|16607.28|10
1729650110000|2024-10-23 02:21:50|16687.49|16607.49|16687.36|16607.36|16687.68|16607.68|16687.31|16607.31|10
1729650120000|2024-10-23 02:22:00|16687.29|16607.29|16687.22|16607.22|16687.68|16607.68|16687.16|16607.16|9
1729650130000|2024-10-23 02:22:10|16687.14|16607.14|16687.39|16607.39|16687.46|16607.46|16687.08|16607.08|10
1729650140000|2024-10-23 02:22:20|16687.37|16607.37|16688.89|16608.89|16688.89|16608.89|16687.36|16607.36|9
1729650150000|2024-10-23 02:22:30|16688.84|16608.84|16688.51|16608.51|16688.84|16608.84|16688.47|16608.47|9
1729650160000|2024-10-23 02:22:40|16688.95|16608.95|16688.19|16608.19|16688.95|16608.95|16688|16608|9
1729650170000|2024-10-23 02:22:50|16688.13|16608.13|16688.42|16608.42|16688.44|16608.44|16688.02|16608.02|9
1729650180000|2024-10-23 02:23:00|16688.38|16608.38|16687.41|16607.41|16688.39|16608.39|16687.37|16607.37|8
1729650190000|2024-10-23 02:23:10|16686.44|16606.44|16685.64|16605.64|16686.44|16606.44|16685.61|16605.61|10
1729650200000|2024-10-23 02:23:20|16685.59|16605.59|16685.93|16605.93|16686.04|16606.04|16685.59|16605.59|10
1729650210000|2024-10-23 02:23:30|16685.89|16605.89|16684.17|16604.17|16685.89|16605.89|16684|16604|10
1729650220000|2024-10-23 02:23:40|16684.18|16604.18|16684.13|16604.13|16684.27|16604.27|16684.08|16604.08|10
1729650230000|2024-10-23 02:23:50|16684.22|16604.22|16683.12|16603.12|16684.22|16604.22|16683.12|16603.12|7
1729650240000|2024-10-23 02:24:00|16683.15|16603.15|16682.79|16602.79|16683.17|16603.17|16682.79|16602.79|6
1729650250000|2024-10-23 02:24:10|16682.36|16602.36|16682.28|16602.28|16682.43|16602.43|16682.18|16602.18|9
1729650260000|2024-10-23 02:24:20|16682.51|16602.51|16682.2|16602.2|16682.52|16602.52|16681.27|16601.27|10
1729650270000|2024-10-23 02:24:30|16682.57|16602.57|16682.71|16602.71|16682.81|16602.81|16682.57|16602.57|9
1729650280000|2024-10-23 02:24:40|16682.72|16602.72|16680.76|16600.76|16682.72|16602.72|16680.76|16600.76|10
1729650290000|2024-10-23 02:24:50|16680.39|16600.39|16679.86|16599.86|16680.39|16600.39|16679.86|16599.86|10
1729650300000|2024-10-23 02:25:00|16679.84|16599.84|16679.13|16599.13|16679.84|16599.84|16679.13|16599.13|10
1729650310000|2024-10-23 02:25:10|16678.96|16598.96|16678.37|16598.37|16678.96|16598.96|16678.36|16598.36|10
1729650320000|2024-10-23 02:25:20|16678.36|16598.36|16677.75|16597.75|16678.51|16598.51|16677.75|16597.75|10
1729650330000|2024-10-23 02:25:30|16677.89|16597.89|16676.78|16596.78|16678.03|16598.03|16676.78|16596.78|9
1729650340000|2024-10-23 02:25:40|16676.42|16596.42|16678.25|16598.25|16679.02|16599.02|16676.26|16596.26|10
1729650350000|2024-10-23 02:25:50|16678.3|16598.3|16678.94|16598.94|16678.94|16598.94|16678.3|16598.3|10
1729650360000|2024-10-23 02:26:00|16678.32|16598.32|16678.49|16598.49|16678.49|16598.49|16678.22|16598.22|9
1729650370000|2024-10-23 02:26:10|16678.28|16598.28|16678.9|16598.9|16678.92|16598.92|16678.28|16598.28|10
1729650380000|2024-10-23 02:26:20|16678.79|16598.79|16678.71|16598.71|16678.82|16598.82|16678.67|16598.67|7
1729650390000|2024-10-23 02:26:30|16678.7|16598.7|16679.42|16599.42|16679.42|16599.42|16678.35|16598.35|9
1729650400000|2024-10-23 02:26:40|16679.84|16599.84|16679.96|16599.96|16680.02|16600.02|16679.73|16599.73|10
1729650410000|2024-10-23 02:26:50|16679.81|16599.81|16678.86|16598.86|16679.96|16599.96|16678.85|16598.85|10
1729650420000|2024-10-23 02:27:00|16678.21|16598.21|16676.11|16596.11|16678.38|16598.38|16676.11|16596.11|10
1729650430000|2024-10-23 02:27:10|16676.1|16596.1|16677.08|16597.08|16677.08|16597.08|16676.1|16596.1|9
1729650440000|2024-10-23 02:27:20|16676.91|16596.91|16676.76|16596.76|16676.92|16596.92|16676.76|16596.76|9
1729650450000|2024-10-23 02:27:30|16676.65|16596.65|16673.3|16593.3|16676.65|16596.65|16673.3|16593.3|8
1729650460000|2024-10-23 02:27:40|16673.14|16593.14|16672.36|16592.36|16673.14|16593.14|16672.36|16592.36|8
1729650470000|2024-10-23 02:27:50|16672.23|16592.23|16673.46|16593.46|16673.46|16593.46|16671.78|16591.78|10
1729650480000|2024-10-23 02:28:00|16673.65|16593.65|16673.48|16593.48|16673.65|16593.65|16672.74|16592.74|9
1729650490000|2024-10-23 02:28:10|16673.67|16593.67|16671.79|16591.79|16673.67|16593.67|16671.79|16591.79|8
1729650500000|2024-10-23 02:28:20|16671.46|16591.46|16666.96|16586.96|16671.46|16591.46|16666.96|16586.96|10
1729650510000|2024-10-23 02:28:30|16667.01|16587.01|16659.31|16579.31|16667.2|16587.2|16659.31|16579.31|10
1729650520000|2024-10-23 02:28:40|16660.38|16580.38|16659.67|16579.67|16660.38|16580.38|16659.26|16579.26|10
1729650530000|2024-10-23 02:28:50|16659.75|16579.75|16659.76|16579.76|16659.76|16579.76|16659.47|16579.47|9
1729650540000|2024-10-23 02:29:00|16659.79|16579.79|16659.8|16579.8|16659.8|16579.8|16659|16579|8
1729650550000|2024-10-23 02:29:10|16659.99|16579.99|16661.78|16581.78|16661.98|16581.98|16659.99|16579.99|10
1729650560000|2024-10-23 02:29:20|16661.79|16581.79|16659.25|16579.25|16661.81|16581.81|16659.25|16579.25|10
1729650570000|2024-10-23 02:29:30|16659.31|16579.31|16661.77|16581.77|16661.77|16581.77|16659.29|16579.29|10
1729650580000|2024-10-23 02:29:40|16661.75|16581.75|16659.65|16579.65|16661.75|16581.75|16659.35|16579.35|10
1729650590000|2024-10-23 02:29:50|16659.68|16579.68|16659.33|16579.33|16659.68|16579.68|16659.29|16579.29|9
1729650600000|2024-10-23 02:30:00|16659.37|16579.37|16657.9|16577.9|16659.41|16579.41|16657.9|16577.9|9
1729650610000|2024-10-23 02:30:10|16657.87|16577.87|16658.68|16578.68|16658.68|16578.68|16657.32|16577.32|10
1729650620000|2024-10-23 02:30:20|16658.6|16578.6|16657.98|16577.98|16658.6|16578.6|16657.98|16577.98|9
1729650630000|2024-10-23 02:30:30|16657.87|16577.87|16662.65|16582.65|16662.65|16582.65|16657.87|16577.87|10
1729650640000|2024-10-23 02:30:40|16662.49|16582.49|16661.2|16581.2|16662.49|16582.49|16661.18|16581.18|10
1729650650000|2024-10-23 02:30:50|16661.07|16581.07|16660.73|16580.73|16661.07|16581.07|16660.68|16580.68|9
1729650660000|2024-10-23 02:31:00|16660.78|16580.78|16663.79|16583.79|16663.79|16583.79|16660.78|16580.78|10
1729650670000|2024-10-23 02:31:10|16663.84|16583.84|16663.84|16583.84|16663.92|16583.92|16663.57|16583.57|8
1729650680000|2024-10-23 02:31:20|16663.85|16583.85|16664.04|16584.04|16664.77|16584.77|16663.64|16583.64|10
1729650690000|2024-10-23 02:31:30|16664.77|16584.77|16665.05|16585.05|16665.43|16585.43|16663.19|16583.19|10
1729650700000|2024-10-23 02:31:40|16665.59|16585.59|16666.77|16586.77|16666.77|16586.77|16665.59|16585.59|10
1729650710000|2024-10-23 02:31:50|16666.75|16586.75|16666.35|16586.35|16666.75|16586.75|16666.27|16586.27|10
1729650720000|2024-10-23 02:32:00|16666.33|16586.33|16666.44|16586.44|16666.45|16586.45|16665.75|16585.75|9
1729650730000|2024-10-23 02:32:10|16666.73|16586.73|16667.28|16587.28|16667.33|16587.33|16666.73|16586.73|10
1729650740000|2024-10-23 02:32:20|16667.26|16587.26|16666.89|16586.89|16667.26|16587.26|16666.74|16586.74|9
1729650750000|2024-10-23 02:32:30|16667.2|16587.2|16668.71|16588.71|16668.76|16588.76|16667.2|16587.2|9
1729650760000|2024-10-23 02:32:40|16668.5|16588.5|16669.38|16589.38|16669.45|16589.45|16668.34|16588.34|9
1729650770000|2024-10-23 02:32:50|16669.84|16589.84|16669.57|16589.57|16670.18|16590.18|16669.57|16589.57|8
1729650780000|2024-10-23 02:33:00|16669.48|16589.48|16669.73|16589.73|16669.73|16589.73|16669.39|16589.39|10
1729650790000|2024-10-23 02:33:10|16669.72|16589.72|16668.74|16588.74|16669.72|16589.72|16668.74|16588.74|9
1729650800000|2024-10-23 02:33:20|16668.5|16588.5|16667.21|16587.21|16668.52|16588.52|16667.2|16587.2|8
1729650810000|2024-10-23 02:33:30|16666.97|16586.97|16667.19|16587.19|16667.19|16587.19|16666.87|16586.87|10
1729650820000|2024-10-23 02:33:40|16667.16|16587.16|16667.66|16587.66|16667.66|16587.66|16666.75|16586.75|9
1729650830000|2024-10-23 02:33:50|16667.21|16587.21|16670.17|16590.17|16670.17|16590.17|16667.21|16587.21|10
1729650840000|2024-10-23 02:34:00|16670.1|16590.1|16672.12|16592.12|16672.12|16592.12|16670.06|16590.06|10
1729650850000|2024-10-23 02:34:10|16672.47|16592.47|16673.33|16593.33|16673.33|16593.33|16672.22|16592.22|10
1729650860000|2024-10-23 02:34:20|16673.4|16593.4|16673.08|16593.08|16673.4|16593.4|16672.69|16592.69|10
1729650870000|2024-10-23 02:34:30|16673.14|16593.14|16672.31|16592.31|16673.62|16593.62|16672.31|16592.31|10
1729650880000|2024-10-23 02:34:40|16672.34|16592.34|16671.7|16591.7|16672.34|16592.34|16671.7|16591.7|9
1729650890000|2024-10-23 02:34:50|16671.65|16591.65|16670.86|16590.86|16672.3|16592.3|16670.86|16590.86|10
1729650900000|2024-10-23 02:35:00|16671.01|16591.01|16671.66|16591.66|16671.69|16591.69|16671.01|16591.01|10
1729650910000|2024-10-23 02:35:10|16671.87|16591.87|16672.98|16592.98|16672.98|16592.98|16671.87|16591.87|10
1729650920000|2024-10-23 02:35:20|16673.23|16593.23|16671.58|16591.58|16673.23|16593.23|16671.53|16591.53|9
1729650930000|2024-10-23 02:35:30|16671.65|16591.65|16671.7|16591.7|16671.7|16591.7|16671.42|16591.42|10
1729650940000|2024-10-23 02:35:40|16671.84|16591.84|16671.92|16591.92|16672.06|16592.06|16671.84|16591.84|9
1729650950000|2024-10-23 02:35:50|16671.75|16591.75|16671.34|16591.34|16672.73|16592.73|16671.34|16591.34|10
1729650960000|2024-10-23 02:36:00|16671.26|16591.26|16672.16|16592.16|16672.42|16592.42|16671.12|16591.12|10
1729650970000|2024-10-23 02:36:10|16672.2|16592.2|16671.78|16591.78|16672.24|16592.24|16671.78|16591.78|8
1729650980000|2024-10-23 02:36:20|16671.11|16591.11|16670.6|16590.6|16671.11|16591.11|16670.49|16590.49|10
1729650990000|2024-10-23 02:36:30|16670.54|16590.54|16669.96|16589.96|16670.64|16590.64|16669.62|16589.62|10
1729651000000|2024-10-23 02:36:40|16669.93|16589.93|16670.14|16590.14|16670.14|16590.14|16669.88|16589.88|7
1729651010000|2024-10-23 02:36:50|16670.13|16590.13|16669.79|16589.79|16670.14|16590.14|16669.57|16589.57|9
1729651020000|2024-10-23 02:37:00|16670.04|16590.04|16670.08|16590.08|16670.56|16590.56|16670.01|16590.01|10
1729651030000|2024-10-23 02:37:10|16670.22|16590.22|16671.58|16591.58|16671.66|16591.66|16670.22|16590.22|10
1729651040000|2024-10-23 02:37:20|16671.71|16591.71|16672.41|16592.41|16672.41|16592.41|16671.67|16591.67|10
1729651050000|2024-10-23 02:37:30|16672.4|16592.4|16672.43|16592.43|16672.43|16592.43|16672.17|16592.17|10
1729651060000|2024-10-23 02:37:40|16672.55|16592.55|16668.96|16588.96|16672.55|16592.55|16668.96|16588.96|10
1729651070000|2024-10-23 02:37:50|16668.88|16588.88|16669.38|16589.38|16669.38|16589.38|16668.76|16588.76|8
1729651080000|2024-10-23 02:38:00|16669.4|16589.4|16666.88|16586.88|16669.4|16589.4|16666.88|16586.88|10
1729651090000|2024-10-23 02:38:10|16666.65|16586.65|16666.31|16586.31|16666.65|16586.65|16666.24|16586.24|10
1729651100000|2024-10-23 02:38:20|16666.51|16586.51|16668.2|16588.2|16668.21|16588.21|16666.22|16586.22|8
1729651110000|2024-10-23 02:38:30|16668.19|16588.19|16663.96|16583.96|16668.2|16588.2|16663.96|16583.96|9
1729651120000|2024-10-23 02:38:40|16663.89|16583.89|16664.26|16584.26|16664.26|16584.26|16663.75|16583.75|9
1729651130000|2024-10-23 02:38:50|16664.27|16584.27|16662.77|16582.77|16664.35|16584.35|16662.7|16582.7|10
1729651140000|2024-10-23 02:39:00|16662.09|16582.09|16661.37|16581.37|16662.46|16582.46|16661.37|16581.37|9
1729651150000|2024-10-23 02:39:10|16661.32|16581.32|16665.86|16585.86|16665.86|16585.86|16661.32|16581.32|10
1729651160000|2024-10-23 02:39:20|16666|16586|16664.42|16584.42|16666|16586|16664.17|16584.17|9
1729651170000|2024-10-23 02:39:30|16664.56|16584.56|16661.4|16581.4|16664.56|16584.56|16661.4|16581.4|10
1729651180000|2024-10-23 02:39:40|16661.24|16581.24|16661.46|16581.46|16661.86|16581.86|16660.42|16580.42|10
1729651190000|2024-10-23 02:39:50|16661.26|16581.26|16658.84|16578.84|16661.26|16581.26|16658.84|16578.84|10
1729651200000|2024-10-23 02:40:00|16658.63|16578.63|16653.88|16573.88|16658.69|16578.69|16653.88|16573.88|10
1729651210000|2024-10-23 02:40:10|16653.99|16573.99|16659.12|16579.12|16659.12|16579.12|16653.99|16573.99|10
1729651220000|2024-10-23 02:40:20|16659.45|16579.45|16661.97|16581.97|16661.97|16581.97|16659.45|16579.45|9
1729651230000|2024-10-23 02:40:30|16662|16582|16659.03|16579.03|16662.12|16582.12|16659.03|16579.03|10
1729651240000|2024-10-23 02:40:40|16658.62|16578.62|16657.26|16577.26|16658.62|16578.62|16656.87|16576.87|10
1729651250000|2024-10-23 02:40:50|16657.19|16577.19|16658.01|16578.01|16658.01|16578.01|16657.19|16577.19|9
1729651260000|2024-10-23 02:41:00|16657.85|16577.85|16658.15|16578.15|16658.44|16578.44|16657.85|16577.85|10
1729651270000|2024-10-23 02:41:10|16658.08|16578.08|16658.53|16578.53|16658.53|16578.53|16657.74|16577.74|10
1729651280000|2024-10-23 02:41:20|16658.86|16578.86|16658.76|16578.76|16658.87|16578.87|16658.44|16578.44|10
1729651290000|2024-10-23 02:41:30|16658.91|16578.91|16657.84|16577.84|16658.91|16578.91|16657.84|16577.84|10
1729651300000|2024-10-23 02:41:40|16657.38|16577.38|16656.26|16576.26|16657.38|16577.38|16656.26|16576.26|10
1729651310000|2024-10-23 02:41:50|16656.27|16576.27|16656.71|16576.71|16656.71|16576.71|16656.23|16576.23|10
1729651320000|2024-10-23 02:42:00|16656.81|16576.81|16657.72|16577.72|16657.72|16577.72|16656.81|16576.81|10
1729651330000|2024-10-23 02:42:10|16657.85|16577.85|16658.68|16578.68|16658.68|16578.68|16657.71|16577.71|10
1729651340000|2024-10-23 02:42:20|16658.6|16578.6|16658.83|16578.83|16658.96|16578.96|16658.6|16578.6|9
1729651350000|2024-10-23 02:42:30|16658.59|16578.59|16658.79|16578.79|16658.79|16578.79|16657.25|16577.25|10
1729651360000|2024-10-23 02:42:40|16658.68|16578.68|16659.82|16579.82|16659.82|16579.82|16658.58|16578.58|10
1729651370000|2024-10-23 02:42:50|16659.96|16579.96|16660.53|16580.53|16660.53|16580.53|16659.84|16579.84|10
1729651380000|2024-10-23 02:43:00|16660.54|16580.54|16664.55|16584.55|16664.55|16584.55|16660.19|16580.19|10
1729651390000|2024-10-23 02:43:10|16665.06|16585.06|16665.31|16585.31|16666.37|16586.37|16665.06|16585.06|10
1729651400000|2024-10-23 02:43:20|16664.84|16584.84|16662.43|16582.43|16664.84|16584.84|16662.39|16582.39|10
1729651410000|2024-10-23 02:43:30|16663.27|16583.27|16664.51|16584.51|16664.51|16584.51|16663.27|16583.27|10
1729651420000|2024-10-23 02:43:40|16664.5|16584.5|16664.51|16584.51|16664.53|16584.53|16664.49|16584.49|8
1729651430000|2024-10-23 02:43:50|16664.69|16584.69|16665.26|16585.26|16665.26|16585.26|16664.5|16584.5|10
1729651440000|2024-10-23 02:44:00|16665.27|16585.27|16664.21|16584.21|16665.27|16585.27|16664.21|16584.21|9
1729651450000|2024-10-23 02:44:10|16664.17|16584.17|16663.46|16583.46|16664.17|16584.17|16663.14|16583.14|10
1729651460000|2024-10-23 02:44:20|16662.56|16582.56|16663.83|16583.83|16663.83|16583.83|16661.78|16581.78|10
1729651470000|2024-10-23 02:44:30|16663.7|16583.7|16664.13|16584.13|16664.13|16584.13|16663.25|16583.25|9
1729651480000|2024-10-23 02:44:40|16664.49|16584.49|16664.73|16584.73|16664.73|16584.73|16664.21|16584.21|9
1729651490000|2024-10-23 02:44:50|16664.77|16584.77|16663.61|16583.61|16664.77|16584.77|16662.59|16582.59|9
1729651500000|2024-10-23 02:45:00|16663.59|16583.59|16666.18|16586.18|16666.28|16586.28|16663.59|16583.59|10
1729651510000|2024-10-23 02:45:10|16665.82|16585.82|16665.55|16585.55|16665.85|16585.85|16665.37|16585.37|10
1729651520000|2024-10-23 02:45:20|16665.88|16585.88|16664.45|16584.45|16666.25|16586.25|16664.45|16584.45|10
1729651530000|2024-10-23 02:45:30|16664.53|16584.53|16665.23|16585.23|16666.43|16586.43|16664.43|16584.43|10
1729651540000|2024-10-23 02:45:40|16664.86|16584.86|16663.17|16583.17|16664.86|16584.86|16663.17|16583.17|10
1729651550000|2024-10-23 02:45:50|16662.9|16582.9|16660.45|16580.45|16662.9|16582.9|16660.13|16580.13|9
1729651560000|2024-10-23 02:46:00|16660.48|16580.48|16662.95|16582.95|16662.95|16582.95|16660.48|16580.48|9
1729651570000|2024-10-23 02:46:10|16663.41|16583.41|16663.34|16583.34|16663.87|16583.87|16663.34|16583.34|10
1729651580000|2024-10-23 02:46:20|16663.39|16583.39|16662.97|16582.97|16663.99|16583.99|16662.48|16582.48|10
1729651590000|2024-10-23 02:46:30|16662.98|16582.98|16660.69|16580.69|16663.25|16583.25|16660.69|16580.69|10
1729651600000|2024-10-23 02:46:40|16660.71|16580.71|16663.34|16583.34|16663.34|16583.34|16660.71|16580.71|9
1729651610000|2024-10-23 02:46:50|16663.45|16583.45|16663.87|16583.87|16663.87|16583.87|16663.45|16583.45|7
1729651620000|2024-10-23 02:47:00|16663.75|16583.75|16665.16|16585.16|16665.16|16585.16|16663.6|16583.6|10
1729651630000|2024-10-23 02:47:10|16665.21|16585.21|16665.69|16585.69|16665.84|16585.84|16665.21|16585.21|8
1729651640000|2024-10-23 02:47:20|16665.59|16585.59|16676.53|16596.53|16676.53|16596.53|16665.53|16585.53|10
1729651650000|2024-10-23 02:47:30|16676.62|16596.62|16679.4|16599.4|16679.4|16599.4|16676.62|16596.62|10
1729651660000|2024-10-23 02:47:40|16679.18|16599.18|16680.31|16600.31|16680.31|16600.31|16679.1|16599.1|9
1729651670000|2024-10-23 02:47:50|16680.47|16600.47|16681.95|16601.95|16681.95|16601.95|16680.47|16600.47|10
1729651680000|2024-10-23 02:48:00|16682.12|16602.12|16683.15|16603.15|16683.18|16603.18|16682.12|16602.12|10
1729651690000|2024-10-23 02:48:10|16683.16|16603.16|16683.29|16603.29|16683.38|16603.38|16682.5|16602.5|10
1729651700000|2024-10-23 02:48:20|16683.22|16603.22|16684.64|16604.64|16684.64|16604.64|16683.22|16603.22|9
1729651710000|2024-10-23 02:48:30|16684.65|16604.65|16686.15|16606.15|16686.15|16606.15|16684.65|16604.65|9
1729651720000|2024-10-23 02:48:40|16686.42|16606.42|16685.42|16605.42|16686.42|16606.42|16685.42|16605.42|10
1729651730000|2024-10-23 02:48:50|16685.41|16605.41|16685.36|16605.36|16685.57|16605.57|16685.3|16605.3|10
1729651740000|2024-10-23 02:49:00|16685.35|16605.35|16684.95|16604.95|16685.35|16605.35|16684.64|16604.64|10
1729651750000|2024-10-23 02:49:10|16685.08|16605.08|16685.51|16605.51|16685.69|16605.69|16685.08|16605.08|10
1729651760000|2024-10-23 02:49:20|16685.48|16605.48|16681.79|16601.79|16685.52|16605.52|16681.79|16601.79|9
1729651770000|2024-10-23 02:49:30|16681.8|16601.8|16681.28|16601.28|16681.96|16601.96|16681.28|16601.28|10
1729651780000|2024-10-23 02:49:40|16680.2|16600.2|16679.02|16599.02|16680.43|16600.43|16678.8|16598.8|9
1729651790000|2024-10-23 02:49:50|16678.56|16598.56|16680.15|16600.15|16681.43|16601.43|16678.56|16598.56|10
1729651800000|2024-10-23 02:50:00|16680.06|16600.06|16679.13|16599.13|16680.48|16600.48|16679.13|16599.13|10
1729651810000|2024-10-23 02:50:10|16678.98|16598.98|16677.09|16597.09|16678.98|16598.98|16677.09|16597.09|10
1729651820000|2024-10-23 02:50:20|16677.24|16597.24|16676.45|16596.45|16677.32|16597.32|16676.45|16596.45|8
1729651830000|2024-10-23 02:50:30|16676.38|16596.38|16676.59|16596.59|16676.59|16596.59|16676.37|16596.37|7
1729651840000|2024-10-23 02:50:40|16676.61|16596.61|16676.74|16596.74|16676.82|16596.82|16676.48|16596.48|10
1729651850000|2024-10-23 02:50:50|16676.73|16596.73|16676.47|16596.47|16676.73|16596.73|16675.65|16595.65|10
1729651860000|2024-10-23 02:51:00|16676.72|16596.72|16677.95|16597.95|16677.95|16597.95|16676.72|16596.72|10
1729651870000|2024-10-23 02:51:10|16677.91|16597.91|16674.73|16594.73|16677.91|16597.91|16674.7|16594.7|10
1729651880000|2024-10-23 02:51:20|16674.65|16594.65|16671.87|16591.87|16674.65|16594.65|16671.87|16591.87|10
1729651890000|2024-10-23 02:51:30|16672.93|16592.93|16670.71|16590.71|16673.78|16593.78|16670.71|16590.71|10
1729651900000|2024-10-23 02:51:40|16670.62|16590.62|16672.19|16592.19|16672.19|16592.19|16669.29|16589.29|10
1729651910000|2024-10-23 02:51:50|16672.53|16592.53|16672.5|16592.5|16672.61|16592.61|16671.95|16591.95|10
1729651920000|2024-10-23 02:52:00|16672.59|16592.59|16671.22|16591.22|16672.59|16592.59|16671.13|16591.13|10
1729651930000|2024-10-23 02:52:10|16671.03|16591.03|16669.9|16589.9|16671.03|16591.03|16669.9|16589.9|10
1729651940000|2024-10-23 02:52:20|16669.91|16589.91|16667.72|16587.72|16669.91|16589.91|16667.72|16587.72|10
1729651950000|2024-10-23 02:52:30|16667.41|16587.41|16667.39|16587.39|16667.51|16587.51|16667.17|16587.17|10
1729651960000|2024-10-23 02:52:40|16666.97|16586.97|16668.71|16588.71|16668.73|16588.73|16666.97|16586.97|9
1729651970000|2024-10-23 02:52:50|16669.21|16589.21|16669.45|16589.45|16669.45|16589.45|16669.04|16589.04|9
1729651980000|2024-10-23 02:53:00|16669.47|16589.47|16668|16588|16669.47|16589.47|16667.83|16587.83|9
1729651990000|2024-10-23 02:53:10|16667.86|16587.86|16668.84|16588.84|16668.84|16588.84|16667.84|16587.84|9
1729652000000|2024-10-23 02:53:20|16668.85|16588.85|16669.09|16589.09|16669.23|16589.23|16668.83|16588.83|9
1729652010000|2024-10-23 02:53:30|16668.97|16588.97|16667.96|16587.96|16668.97|16588.97|16667.96|16587.96|10
1729652020000|2024-10-23 02:53:40|16667.97|16587.97|16667.94|16587.94|16668.18|16588.18|16667.94|16587.94|9
1729652030000|2024-10-23 02:53:50|16668|16588|16668.78|16588.78|16668.99|16588.99|16668|16588|10
1729652040000|2024-10-23 02:54:00|16668.77|16588.77|16668.58|16588.58|16668.91|16588.91|16668.58|16588.58|9
1729652050000|2024-10-23 02:54:10|16668.72|16588.72|16668.09|16588.09|16668.72|16588.72|16668.05|16588.05|10
1729652060000|2024-10-23 02:54:20|16668.05|16588.05|16667.65|16587.65|16668.05|16588.05|16667.5|16587.5|8
1729652070000|2024-10-23 02:54:30|16667.53|16587.53|16666.62|16586.62|16667.53|16587.53|16666.42|16586.42|10
1729652080000|2024-10-23 02:54:40|16666.61|16586.61|16661.53|16581.53|16666.61|16586.61|16661.5|16581.5|10
1729652090000|2024-10-23 02:54:50|16661.52|16581.52|16657.02|16577.02|16661.54|16581.54|16656.7|16576.7|9
1729652100000|2024-10-23 02:55:00|16656.98|16576.98|16656.9|16576.9|16657|16577|16656.59|16576.59|10
1729652110000|2024-10-23 02:55:10|16656.82|16576.82|16656.7|16576.7|16656.84|16576.84|16656.55|16576.55|9
1729652120000|2024-10-23 02:55:20|16656.87|16576.87|16657.07|16577.07|16657.33|16577.33|16656.57|16576.57|10
1729652130000|2024-10-23 02:55:30|16655.76|16575.76|16656.76|16576.76|16657.36|16577.36|16655.76|16575.76|10
1729652140000|2024-10-23 02:55:40|16656.95|16576.95|16656.81|16576.81|16656.95|16576.95|16656.81|16576.81|10
1729652150000|2024-10-23 02:55:50|16656.7|16576.7|16657.01|16577.01|16657.02|16577.02|16656.45|16576.45|8
1729652160000|2024-10-23 02:56:00|16656.91|16576.91|16657.07|16577.07|16657.07|16577.07|16656.36|16576.36|8
1729652170000|2024-10-23 02:56:10|16655.93|16575.93|16655.33|16575.33|16655.93|16575.93|16655.15|16575.15|10
1729652180000|2024-10-23 02:56:20|16655.35|16575.35|16655.68|16575.68|16655.68|16575.68|16653.74|16573.74|10
1729652190000|2024-10-23 02:56:30|16655.7|16575.7|16653.61|16573.61|16655.71|16575.71|16653.61|16573.61|10
1729652200000|2024-10-23 02:56:40|16653.6|16573.6|16653.53|16573.53|16653.72|16573.72|16653.33|16573.33|10
1729652210000|2024-10-23 02:56:50|16654.76|16574.76|16653.83|16573.83|16654.82|16574.82|16653.83|16573.83|10
1729652220000|2024-10-23 02:57:00|16653.82|16573.82|16653.35|16573.35|16654.09|16574.09|16653.35|16573.35|9
1729652230000|2024-10-23 02:57:10|16653.25|16573.25|16653.59|16573.59|16653.59|16573.59|16653.25|16573.25|9
1729652240000|2024-10-23 02:57:20|16653.56|16573.56|16653.36|16573.36|16653.56|16573.56|16653.36|16573.36|8
1729652250000|2024-10-23 02:57:30|16653.37|16573.37|16653.14|16573.14|16653.39|16573.39|16652.99|16572.99|8
1729652260000|2024-10-23 02:57:40|16653.02|16573.02|16652.71|16572.71|16653.02|16573.02|16652.67|16572.67|9
1729652270000|2024-10-23 02:57:50|16653.07|16573.07|16652.96|16572.96|16653.34|16573.34|16652.93|16572.93|8
1729652280000|2024-10-23 02:58:00|16652.94|16572.94|16652.18|16572.18|16652.94|16572.94|16652.18|16572.18|10
1729652290000|2024-10-23 02:58:10|16652.29|16572.29|16652.46|16572.46|16652.48|16572.48|16652.22|16572.22|9
1729652300000|2024-10-23 02:58:20|16652.45|16572.45|16652.14|16572.14|16652.45|16572.45|16652.14|16572.14|9
1729652310000|2024-10-23 02:58:30|16652.15|16572.15|16651.23|16571.23|16652.16|16572.16|16651.23|16571.23|10
1729652320000|2024-10-23 02:58:40|16651.24|16571.24|16651.75|16571.75|16651.75|16571.75|16651.23|16571.23|6
1729652330000|2024-10-23 02:58:50|16651.76|16571.76|16651.83|16571.83|16651.84|16571.84|16651.69|16571.69|7
1729652340000|2024-10-23 02:59:00|16651.84|16571.84|16651.79|16571.79|16652.28|16572.28|16651.79|16571.79|10
1729652350000|2024-10-23 02:59:10|16651.73|16571.73|16651.02|16571.02|16651.73|16571.73|16650.95|16570.95|10
1729652360000|2024-10-23 02:59:20|16650.96|16570.96|16651.37|16571.37|16651.37|16571.37|16650.92|16570.92|8
1729652370000|2024-10-23 02:59:30|16651.49|16571.49|16651.21|16571.21|16651.5|16571.5|16651.19|16571.19|9
1729652380000|2024-10-23 02:59:40|16651.34|16571.34|16650.74|16570.74|16651.34|16571.34|16650.69|16570.69|9
1729652390000|2024-10-23 02:59:50|16650.66|16570.66|16650.49|16570.49|16650.66|16570.66|16650.19|16570.19|8
1729652400000|2024-10-23 03:00:00|16650.47|16570.47|16645.41|16565.41|16650.47|16570.47|16645.41|16565.41|10
1729652410000|2024-10-23 03:00:10|16645.27|16565.27|16643.99|16563.99|16645.27|16565.27|16643.78|16563.78|10
1729652420000|2024-10-23 03:00:20|16644.04|16564.04|16644.11|16564.11|16644.41|16564.41|16644.04|16564.04|10
1729652430000|2024-10-23 03:00:30|16642.87|16562.87|16644.72|16564.72|16644.72|16564.72|16642.06|16562.06|10
1729652440000|2024-10-23 03:00:40|16644.48|16564.48|16644.71|16564.71|16644.93|16564.93|16644.38|16564.38|9
1729652450000|2024-10-23 03:00:50|16644.27|16564.27|16644.15|16564.15|16645.02|16565.02|16644.15|16564.15|10
1729652460000|2024-10-23 03:01:00|16643.88|16563.88|16643.5|16563.5|16644.38|16564.38|16643.5|16563.5|10
1729652470000|2024-10-23 03:01:10|16643.13|16563.13|16644.22|16564.22|16644.22|16564.22|16643.13|16563.13|10
1729652480000|2024-10-23 03:01:20|16644.16|16564.16|16641.94|16561.94|16644.16|16564.16|16641.94|16561.94|8
1729652490000|2024-10-23 03:01:30|16641.6|16561.6|16643.44|16563.44|16643.44|16563.44|16641.27|16561.27|10
1729652500000|2024-10-23 03:01:40|16643.51|16563.51|16642.47|16562.47|16643.59|16563.59|16642.47|16562.47|10
1729652510000|2024-10-23 03:01:50|16642.39|16562.39|16641.71|16561.71|16642.39|16562.39|16641.37|16561.37|10
1729652520000|2024-10-23 03:02:00|16642|16562|16642.54|16562.54|16642.95|16562.95|16642|16562|9
1729652530000|2024-10-23 03:02:10|16642.55|16562.55|16642.82|16562.82|16642.92|16562.92|16642.42|16562.42|9
1729652540000|2024-10-23 03:02:20|16643.2|16563.2|16645.41|16565.41|16645.61|16565.61|16643.2|16563.2|10
1729652550000|2024-10-23 03:02:30|16645.65|16565.65|16646.75|16566.75|16646.75|16566.75|16645.65|16565.65|10
1729652560000|2024-10-23 03:02:40|16646.56|16566.56|16645.84|16565.84|16646.56|16566.56|16645.83|16565.83|9
1729652570000|2024-10-23 03:02:50|16645.68|16565.68|16646.22|16566.22|16646.25|16566.25|16645.68|16565.68|10
1729652580000|2024-10-23 03:03:00|16646.36|16566.36|16649.71|16569.71|16649.71|16569.71|16646.36|16566.36|10
1729652590000|2024-10-23 03:03:10|16650.54|16570.54|16652.39|16572.39|16652.39|16572.39|16650.54|16570.54|10
1729652600000|2024-10-23 03:03:20|16651.39|16571.39|16652.45|16572.45|16652.45|16572.45|16651.39|16571.39|10
1729652610000|2024-10-23 03:03:30|16653.32|16573.32|16656.73|16576.73|16656.73|16576.73|16653.32|16573.32|10
1729652620000|2024-10-23 03:03:40|16656.93|16576.93|16657.12|16577.12|16658.71|16578.71|16656.93|16576.93|10
1729652630000|2024-10-23 03:03:50|16657.14|16577.14|16659.68|16579.68|16659.73|16579.73|16657.09|16577.09|10
1729652640000|2024-10-23 03:04:00|16659.64|16579.64|16660.18|16580.18|16660.48|16580.48|16659.44|16579.44|9
1729652650000|2024-10-23 03:04:10|16659.67|16579.67|16659.42|16579.42|16659.67|16579.67|16659.19|16579.19|10
1729652660000|2024-10-23 03:04:20|16658.08|16578.08|16657.07|16577.07|16658.08|16578.08|16657.07|16577.07|9
1729652670000|2024-10-23 03:04:30|16657.05|16577.05|16659.45|16579.45|16659.45|16579.45|16657.05|16577.05|9
1729652680000|2024-10-23 03:04:40|16659.56|16579.56|16658.05|16578.05|16659.7|16579.7|16658.05|16578.05|9
1729652690000|2024-10-23 03:04:50|16657.94|16577.94|16660.29|16580.29|16660.29|16580.29|16657.81|16577.81|8
1729652700000|2024-10-23 03:05:00|16660.39|16580.39|16660.79|16580.79|16660.8|16580.8|16660.39|16580.39|10
1729652710000|2024-10-23 03:05:10|16660.76|16580.76|16660.23|16580.23|16660.76|16580.76|16660.17|16580.17|10
1729652720000|2024-10-23 03:05:20|16660.25|16580.25|16661.16|16581.16|16661.28|16581.28|16660.25|16580.25|10
1729652730000|2024-10-23 03:05:30|16661.41|16581.41|16660.65|16580.65|16661.8|16581.8|16660.65|16580.65|10
1729652740000|2024-10-23 03:05:40|16660.23|16580.23|16659.75|16579.75|16660.23|16580.23|16659.59|16579.59|10
1729652750000|2024-10-23 03:05:50|16660.09|16580.09|16659.87|16579.87|16660.09|16580.09|16659.47|16579.47|9
1729652760000|2024-10-23 03:06:00|16659.88|16579.88|16660.57|16580.57|16660.57|16580.57|16659.88|16579.88|10
1729652770000|2024-10-23 03:06:10|16660.55|16580.55|16659.31|16579.31|16660.55|16580.55|16659.31|16579.31|9
1729652780000|2024-10-23 03:06:20|16658.23|16578.23|16656.27|16576.27|16658.23|16578.23|16656.27|16576.27|10
1729652790000|2024-10-23 03:06:30|16656.19|16576.19|16655.46|16575.46|16656.19|16576.19|16655.38|16575.38|9
1729652800000|2024-10-23 03:06:40|16655.54|16575.54|16655.63|16575.63|16655.73|16575.73|16655.52|16575.52|9
1729652810000|2024-10-23 03:06:50|16655.73|16575.73|16656.7|16576.7|16656.7|16576.7|16655.65|16575.65|9
1729652820000|2024-10-23 03:07:00|16655.73|16575.73|16655.81|16575.81|16656.29|16576.29|16655.55|16575.55|9
1729652830000|2024-10-23 03:07:10|16656.12|16576.12|16656.87|16576.87|16656.87|16576.87|16656.12|16576.12|9
1729652840000|2024-10-23 03:07:20|16656.97|16576.97|16660.53|16580.53|16660.53|16580.53|16656.97|16576.97|10
1729652850000|2024-10-23 03:07:30|16660.56|16580.56|16660.34|16580.34|16660.56|16580.56|16660.32|16580.32|8
1729652860000|2024-10-23 03:07:40|16660.27|16580.27|16660.93|16580.93|16660.93|16580.93|16660.13|16580.13|10
1729652870000|2024-10-23 03:07:50|16660.94|16580.94|16660.99|16580.99|16661.19|16581.19|16660.94|16580.94|6
1729652880000|2024-10-23 03:08:00|16661.11|16581.11|16661.08|16581.08|16661.11|16581.11|16660.83|16580.83|8
1729652890000|2024-10-23 03:08:10|16661.09|16581.09|16661.96|16581.96|16661.96|16581.96|16660.67|16580.67|10
1729652900000|2024-10-23 03:08:20|16662.09|16582.09|16662.24|16582.24|16662.24|16582.24|16661.25|16581.25|10
1729652910000|2024-10-23 03:08:30|16662.15|16582.15|16662.77|16582.77|16662.95|16582.95|16662.05|16582.05|10
1729652920000|2024-10-23 03:08:40|16662.79|16582.79|16663.85|16583.85|16663.92|16583.92|16662.79|16582.79|8
1729652930000|2024-10-23 03:08:50|16663.83|16583.83|16664.35|16584.35|16664.35|16584.35|16663.83|16583.83|7
1729652940000|2024-10-23 03:09:00|16664.5|16584.5|16666.22|16586.22|16666.26|16586.26|16664.46|16584.46|10
1729652950000|2024-10-23 03:09:10|16666.21|16586.21|16666.49|16586.49|16666.49|16586.49|16666.12|16586.12|7
1729652960000|2024-10-23 03:09:20|16666.5|16586.5|16667.07|16587.07|16667.23|16587.23|16666.5|16586.5|8
1729652970000|2024-10-23 03:09:30|16666.85|16586.85|16666.45|16586.45|16666.85|16586.85|16666.45|16586.45|8
1729652980000|2024-10-23 03:09:40|16666.37|16586.37|16666.43|16586.43|16666.49|16586.49|16666.34|16586.34|10
1729652990000|2024-10-23 03:09:50|16667.12|16587.12|16667.01|16587.01|16667.14|16587.14|16667.01|16587.01|8
1729653000000|2024-10-23 03:10:00|16666.97|16586.97|16667.42|16587.42|16667.45|16587.45|16666.56|16586.56|7
1729653010000|2024-10-23 03:10:10|16667.22|16587.22|16666.23|16586.23|16667.24|16587.24|16666.23|16586.23|10
1729653020000|2024-10-23 03:10:20|16666.11|16586.11|16666.93|16586.93|16666.93|16586.93|16666.11|16586.11|8
1729653030000|2024-10-23 03:10:30|16667.11|16587.11|16667.93|16587.93|16668.27|16588.27|16667.11|16587.11|9
1729653040000|2024-10-23 03:10:40|16667.9|16587.9|16667.71|16587.71|16667.9|16587.9|16667.71|16587.71|9
1729653050000|2024-10-23 03:10:50|16668.38|16588.38|16668.05|16588.05|16668.38|16588.38|16668.05|16588.05|9
1729653060000|2024-10-23 03:11:00|16668.13|16588.13|16667.75|16587.75|16668.13|16588.13|16667.75|16587.75|8
1729653070000|2024-10-23 03:11:10|16667.76|16587.76|16667.1|16587.1|16667.86|16587.86|16667.1|16587.1|10
1729653080000|2024-10-23 03:11:20|16666.86|16586.86|16666.97|16586.97|16666.97|16586.97|16666.78|16586.78|7
1729653090000|2024-10-23 03:11:30|16666.99|16586.99|16666.77|16586.77|16667.04|16587.04|16666.77|16586.77|10
1729653100000|2024-10-23 03:11:40|16666.76|16586.76|16667.79|16587.79|16667.79|16587.79|16666.54|16586.54|7
1729653110000|2024-10-23 03:11:50|16667.62|16587.62|16668|16588|16668|16588|16667.53|16587.53|9
1729653120000|2024-10-23 03:12:00|16668.17|16588.17|16667.9|16587.9|16668.17|16588.17|16667.9|16587.9|9
1729653130000|2024-10-23 03:12:10|16667.92|16587.92|16667.07|16587.07|16667.92|16587.92|16667.07|16587.07|8
1729653140000|2024-10-23 03:12:20|16667.09|16587.09|16667.52|16587.52|16667.52|16587.52|16667.09|16587.09|8
1729653150000|2024-10-23 03:12:30|16667.53|16587.53|16666.35|16586.35|16667.53|16587.53|16666.21|16586.21|10
1729653160000|2024-10-23 03:12:40|16666.28|16586.28|16667.15|16587.15|16667.15|16587.15|16666.19|16586.19|10
1729653170000|2024-10-23 03:12:50|16667.07|16587.07|16665.93|16585.93|16667.48|16587.48|16665.93|16585.93|9
1729653180000|2024-10-23 03:13:00|16666.07|16586.07|16662.76|16582.76|16666.08|16586.08|16662.76|16582.76|9
1729653190000|2024-10-23 03:13:10|16662|16582|16659.56|16579.56|16662.08|16582.08|16659.56|16579.56|10
1729653200000|2024-10-23 03:13:20|16659.51|16579.51|16659.45|16579.45|16659.51|16579.51|16659.42|16579.42|8
1729653210000|2024-10-23 03:13:30|16659.51|16579.51|16659.63|16579.63|16659.63|16579.63|16659.15|16579.15|10
1729653220000|2024-10-23 03:13:40|16659.7|16579.7|16659.47|16579.47|16659.95|16579.95|16659.47|16579.47|7
1729653230000|2024-10-23 03:13:50|16659.48|16579.48|16660.32|16580.32|16660.32|16580.32|16659.48|16579.48|10
1729653240000|2024-10-23 03:14:00|16660.28|16580.28|16659.79|16579.79|16660.51|16580.51|16659.79|16579.79|8
1729653250000|2024-10-23 03:14:10|16659.72|16579.72|16657.25|16577.25|16659.72|16579.72|16657.25|16577.25|10
1729653260000|2024-10-23 03:14:20|16657.21|16577.21|16654.46|16574.46|16657.39|16577.39|16654.46|16574.46|10
1729653270000|2024-10-23 03:14:30|16654.63|16574.63|16654.3|16574.3|16654.63|16574.63|16654.3|16574.3|7
1729653280000|2024-10-23 03:14:40|16654.29|16574.29|16654.58|16574.58|16654.58|16574.58|16654.29|16574.29|8
1729653290000|2024-10-23 03:14:50|16654.61|16574.61|16654.61|16574.61|16654.61|16574.61|16654.53|16574.53|9
1729653300000|2024-10-23 03:15:00|16654.6|16574.6|16655.26|16575.26|16655.26|16575.26|16653.55|16573.55|10
1729653310000|2024-10-23 03:15:10|16655.46|16575.46|16657.56|16577.56|16657.56|16577.56|16655.33|16575.33|10
1729653320000|2024-10-23 03:15:20|16657.73|16577.73|16658.21|16578.21|16658.66|16578.66|16657.68|16577.68|10
1729653330000|2024-10-23 03:15:30|16658.27|16578.27|16658.35|16578.35|16658.42|16578.42|16658.08|16578.08|9
1729653340000|2024-10-23 03:15:40|16658.36|16578.36|16658.89|16578.89|16658.99|16578.99|16658.32|16578.32|8
1729653350000|2024-10-23 03:15:50|16658.88|16578.88|16658.77|16578.77|16658.96|16578.96|16658.77|16578.77|7
1729653360000|2024-10-23 03:16:00|16659.05|16579.05|16659.28|16579.28|16659.53|16579.53|16659.02|16579.02|8
1729653370000|2024-10-23 03:16:10|16659.39|16579.39|16658.67|16578.67|16659.45|16579.45|16658.55|16578.55|8
1729653380000|2024-10-23 03:16:20|16658.56|16578.56|16656.67|16576.67|16658.69|16578.69|16656.67|16576.67|10
1729653390000|2024-10-23 03:16:30|16656.51|16576.51|16655.9|16575.9|16656.7|16576.7|16655.85|16575.85|10
1729653400000|2024-10-23 03:16:40|16655.91|16575.91|16655.79|16575.79|16656.41|16576.41|16655.79|16575.79|8
1729653410000|2024-10-23 03:16:50|16655.69|16575.69|16654.87|16574.87|16655.69|16575.69|16654.8|16574.8|9
1729653420000|2024-10-23 03:17:00|16654.83|16574.83|16655.81|16575.81|16655.89|16575.89|16654.61|16574.61|10
1729653430000|2024-10-23 03:17:10|16655.86|16575.86|16654.58|16574.58|16655.86|16575.86|16654.58|16574.58|9
1729653440000|2024-10-23 03:17:20|16654.48|16574.48|16653.97|16573.97|16654.48|16574.48|16653.97|16573.97|8
1729653450000|2024-10-23 03:17:30|16653.79|16573.79|16652.4|16572.4|16653.79|16573.79|16652.4|16572.4|8
1729653460000|2024-10-23 03:17:40|16652.36|16572.36|16650.86|16570.86|16652.36|16572.36|16650.86|16570.86|9
1729653470000|2024-10-23 03:17:50|16650.63|16570.63|16650.37|16570.37|16650.63|16570.63|16650.29|16570.29|10
1729653480000|2024-10-23 03:18:00|16650.36|16570.36|16646.14|16566.14|16650.36|16570.36|16646.14|16566.14|9
1729653490000|2024-10-23 03:18:10|16645.57|16565.57|16644.41|16564.41|16645.91|16565.91|16644.41|16564.41|9
1729653500000|2024-10-23 03:18:20|16644.14|16564.14|16636.4|16556.4|16644.14|16564.14|16636.4|16556.4|10
1729653510000|2024-10-23 03:18:30|16636.12|16556.12|16634.96|16554.96|16636.12|16556.12|16634.96|16554.96|10
1729653520000|2024-10-23 03:18:40|16635.13|16555.13|16632|16552|16635.13|16555.13|16632|16552|10
1729653530000|2024-10-23 03:18:50|16630.96|16550.96|16628.25|16548.25|16630.96|16550.96|16628.25|16548.25|10
1729653540000|2024-10-23 03:19:00|16627.59|16547.59|16627.7|16547.7|16627.99|16547.99|16627.04|16547.04|10
1729653550000|2024-10-23 03:19:10|16626.67|16546.67|16625.87|16545.87|16626.67|16546.67|16625.03|16545.03|10
1729653560000|2024-10-23 03:19:20|16625.84|16545.84|16627.77|16547.77|16627.77|16547.77|16625.82|16545.82|10
1729653570000|2024-10-23 03:19:30|16628.21|16548.21|16623.79|16543.79|16628.36|16548.36|16623.79|16543.79|9
1729653580000|2024-10-23 03:19:40|16623.8|16543.8|16618.96|16538.96|16623.8|16543.8|16618.96|16538.96|10
1729653590000|2024-10-23 03:19:50|16618.9|16538.9|16619.53|16539.53|16619.64|16539.64|16618.17|16538.17|10
1729653600000|2024-10-23 03:20:00|16619.42|16539.42|16617.65|16537.65|16619.5|16539.5|16617.65|16537.65|10
1729653610000|2024-10-23 03:20:10|16617.46|16537.46|16617.84|16537.84|16617.89|16537.89|16616.76|16536.76|10
1729653620000|2024-10-23 03:20:20|16618.55|16538.55|16622.28|16542.28|16622.32|16542.32|16618.55|16538.55|10
1729653630000|2024-10-23 03:20:30|16621.98|16541.98|16620.22|16540.22|16622.01|16542.01|16620.22|16540.22|10
1729653640000|2024-10-23 03:20:40|16619.99|16539.99|16619.49|16539.49|16620|16540|16619.49|16539.49|10
1729653650000|2024-10-23 03:20:50|16619.17|16539.17|16618.17|16538.17|16619.17|16539.17|16618.17|16538.17|10
1729653660000|2024-10-23 03:21:00|16618.03|16538.03|16618.38|16538.38|16618.88|16538.88|16618.01|16538.01|10
1729653670000|2024-10-23 03:21:10|16618.47|16538.47|16619.25|16539.25|16619.25|16539.25|16618.47|16538.47|10
1729653680000|2024-10-23 03:21:20|16618.68|16538.68|16617.98|16537.98|16618.92|16538.92|16617.91|16537.91|10
1729653690000|2024-10-23 03:21:30|16618|16538|16617.99|16537.99|16618.24|16538.24|16617.91|16537.91|9
1729653700000|2024-10-23 03:21:40|16618.05|16538.05|16617.32|16537.32|16618.08|16538.08|16617.32|16537.32|9
1729653710000|2024-10-23 03:21:50|16617.3|16537.3|16616.41|16536.41|16617.7|16537.7|16616.41|16536.41|9
1729653720000|2024-10-23 03:22:00|16615.7|16535.7|16616.37|16536.37|16618.22|16538.22|16615.4|16535.4|10
1729653730000|2024-10-23 03:22:10|16616.27|16536.27|16616.04|16536.04|16616.49|16536.49|16616.04|16536.04|10
1729653740000|2024-10-23 03:22:20|16616|16536|16617.36|16537.36|16617.36|16537.36|16616|16536|10
1729653750000|2024-10-23 03:22:30|16617.35|16537.35|16616.17|16536.17|16617.35|16537.35|16616.14|16536.14|10
1729653760000|2024-10-23 03:22:40|16616.24|16536.24|16615.91|16535.91|16616.25|16536.25|16615.86|16535.86|9
1729653770000|2024-10-23 03:22:50|16615.89|16535.89|16615.25|16535.25|16615.92|16535.92|16615.2|16535.2|8
1729653780000|2024-10-23 03:23:00|16615.36|16535.36|16613.31|16533.31|16615.36|16535.36|16613.31|16533.31|10
1729653790000|2024-10-23 03:23:10|16613.16|16533.16|16612.09|16532.09|16613.29|16533.29|16612|16532|10
1729653800000|2024-10-23 03:23:20|16612.21|16532.21|16611.96|16531.96|16612.34|16532.34|16611.92|16531.92|10
1729653810000|2024-10-23 03:23:30|16611.92|16531.92|16612.28|16532.28|16612.3|16532.3|16611.91|16531.91|8
1729653820000|2024-10-23 03:23:40|16612.48|16532.48|16612.56|16532.56|16612.96|16532.96|16612.48|16532.48|9
1729653830000|2024-10-23 03:23:50|16612.51|16532.51|16612.2|16532.2|16612.51|16532.51|16612.19|16532.19|8
1729653840000|2024-10-23 03:24:00|16612.19|16532.19|16611.99|16531.99|16612.19|16532.19|16611.99|16531.99|10
1729653850000|2024-10-23 03:24:10|16611.97|16531.97|16611.92|16531.92|16612.02|16532.02|16611.78|16531.78|9
1729653860000|2024-10-23 03:24:20|16611.78|16531.78|16610.84|16530.84|16611.78|16531.78|16610.84|16530.84|9
1729653870000|2024-10-23 03:24:30|16610.7|16530.7|16608.3|16528.3|16610.7|16530.7|16608.3|16528.3|9
1729653880000|2024-10-23 03:24:40|16608.29|16528.29|16607.8|16527.8|16608.3|16528.3|16607.77|16527.77|9
1729653890000|2024-10-23 03:24:50|16607.97|16527.97|16606.51|16526.51|16607.97|16527.97|16606.51|16526.51|9
1729653900000|2024-10-23 03:25:00|16606.54|16526.54|16605.61|16525.61|16606.54|16526.54|16605.54|16525.54|10
1729653910000|2024-10-23 03:25:10|16605.65|16525.65|16605.35|16525.35|16605.81|16525.81|16604.42|16524.42|10
1729653920000|2024-10-23 03:25:20|16605.25|16525.25|16605.8|16525.8|16606.2|16526.2|16605.25|16525.25|10
1729653930000|2024-10-23 03:25:30|16605.48|16525.48|16606.06|16526.06|16606.06|16526.06|16605.21|16525.21|10
1729653940000|2024-10-23 03:25:40|16605.82|16525.82|16605.94|16525.94|16606.03|16526.03|16605.51|16525.51|10
1729653950000|2024-10-23 03:25:50|16606.33|16526.33|16606.21|16526.21|16606.85|16526.85|16606.21|16526.21|10
1729653960000|2024-10-23 03:26:00|16605.52|16525.52|16604.39|16524.39|16605.52|16525.52|16604.39|16524.39|8
1729653970000|2024-10-23 03:26:10|16604.24|16524.24|16604.33|16524.33|16604.34|16524.34|16603.7|16523.7|10
1729653980000|2024-10-23 03:26:20|16604.31|16524.31|16604.19|16524.19|16604.62|16524.62|16604.19|16524.19|8
1729653990000|2024-10-23 03:26:30|16604.12|16524.12|16602.37|16522.37|16604.18|16524.18|16602.34|16522.34|10
1729654000000|2024-10-23 03:26:40|16601.28|16521.28|16599.38|16519.38|16601.28|16521.28|16599.31|16519.31|10
1729654010000|2024-10-23 03:26:50|16599.53|16519.53|16599.78|16519.78|16600.54|16520.54|16599.53|16519.53|10
1729654020000|2024-10-23 03:27:00|16599.66|16519.66|16602.79|16522.79|16602.79|16522.79|16599.66|16519.66|10
1729654030000|2024-10-23 03:27:10|16603.03|16523.03|16602.05|16522.05|16603.03|16523.03|16601.93|16521.93|10
1729654040000|2024-10-23 03:27:20|16602.08|16522.08|16600.23|16520.23|16602.08|16522.08|16600.23|16520.23|10
1729654050000|2024-10-23 03:27:30|16599.61|16519.61|16600.23|16520.23|16600.43|16520.43|16599.22|16519.22|10
1729654060000|2024-10-23 03:27:40|16599.59|16519.59|16600.49|16520.49|16600.7|16520.7|16599.03|16519.03|10
1729654070000|2024-10-23 03:27:50|16600.77|16520.77|16599.2|16519.2|16600.77|16520.77|16599.2|16519.2|10
1729654080000|2024-10-23 03:28:00|16598.31|16518.31|16597.62|16517.62|16598.31|16518.31|16597.62|16517.62|9
1729654090000|2024-10-23 03:28:10|16598.07|16518.07|16598.02|16518.02|16598.5|16518.5|16597.96|16517.96|10
1729654100000|2024-10-23 03:28:20|16598.03|16518.03|16595.66|16515.66|16598.03|16518.03|16595.66|16515.66|10
1729654110000|2024-10-23 03:28:30|16595.57|16515.57|16595.29|16515.29|16595.73|16515.73|16595.19|16515.19|9
1729654120000|2024-10-23 03:28:40|16595.35|16515.35|16595.17|16515.17|16595.82|16515.82|16595.17|16515.17|9
1729654130000|2024-10-23 03:28:50|16595.15|16515.15|16595.5|16515.5|16595.5|16515.5|16595.15|16515.15|10
1729654140000|2024-10-23 03:29:00|16595.48|16515.48|16590.7|16510.7|16595.67|16515.67|16590.7|16510.7|10
1729654150000|2024-10-23 03:29:10|16590.28|16510.28|16588.69|16508.69|16590.28|16510.28|16588.45|16508.45|10
1729654160000|2024-10-23 03:29:20|16588.89|16508.89|16591.44|16511.44|16591.44|16511.44|16588.89|16508.89|10
1729654170000|2024-10-23 03:29:30|16591.48|16511.48|16593.87|16513.87|16593.87|16513.87|16591.23|16511.23|10
1729654180000|2024-10-23 03:29:40|16594.1|16514.1|16592.99|16512.99|16594.41|16514.41|16592.99|16512.99|10
1729654190000|2024-10-23 03:29:50|16593.01|16513.01|16593.59|16513.59|16593.63|16513.63|16592.92|16512.92|9
1729654200000|2024-10-23 03:30:00|16593.54|16513.54|16588.95|16508.95|16593.54|16513.54|16588.71|16508.71|10
1729654210000|2024-10-23 03:30:10|16588.64|16508.64|16584.85|16504.85|16588.64|16508.64|16584.49|16504.49|10
1729654220000|2024-10-23 03:30:20|16585.21|16505.21|16584.58|16504.58|16585.25|16505.25|16584.48|16504.48|10
1729654230000|2024-10-23 03:30:30|16585.17|16505.17|16585.65|16505.65|16586.03|16506.03|16585.08|16505.08|10
1729654240000|2024-10-23 03:30:40|16585.41|16505.41|16584.95|16504.95|16585.47|16505.47|16584.95|16504.95|10
1729654250000|2024-10-23 03:30:50|16585.13|16505.13|16589.02|16509.02|16589.02|16509.02|16585.13|16505.13|10
1729654260000|2024-10-23 03:31:00|16589.07|16509.07|16588.02|16508.02|16589.77|16509.77|16587.97|16507.97|10
1729654270000|2024-10-23 03:31:10|16588.44|16508.44|16587.92|16507.92|16589.45|16509.45|16587.92|16507.92|10
1729654280000|2024-10-23 03:31:20|16587.61|16507.61|16587.55|16507.55|16588.08|16508.08|16587.44|16507.44|10
1729654290000|2024-10-23 03:31:30|16587.6|16507.6|16583.08|16503.08|16587.72|16507.72|16582.9|16502.9|10
1729654300000|2024-10-23 03:31:40|16583.17|16503.17|16586.54|16506.54|16586.54|16506.54|16583.17|16503.17|10
1729654310000|2024-10-23 03:31:50|16586.86|16506.86|16586.04|16506.04|16587.17|16507.17|16586.04|16506.04|10
1729654320000|2024-10-23 03:32:00|16585.81|16505.81|16585.57|16505.57|16585.81|16505.81|16585.37|16505.37|9
1729654330000|2024-10-23 03:32:10|16584.89|16504.89|16585.11|16505.11|16585.31|16505.31|16584.19|16504.19|10
1729654340000|2024-10-23 03:32:20|16584.98|16504.98|16584.04|16504.04|16584.98|16504.98|16583.86|16503.86|10
1729654350000|2024-10-23 03:32:30|16583.65|16503.65|16583.34|16503.34|16583.65|16503.65|16583.34|16503.34|10
1729654360000|2024-10-23 03:32:40|16583.33|16503.33|16582.58|16502.58|16583.72|16503.72|16582.53|16502.53|10
1729654370000|2024-10-23 03:32:50|16582.55|16502.55|16581.58|16501.58|16583.06|16503.06|16581.58|16501.58|10
1729654380000|2024-10-23 03:33:00|16581.73|16501.73|16586.15|16506.15|16586.18|16506.18|16581.73|16501.73|10
1729654390000|2024-10-23 03:33:10|16586.96|16506.96|16591.71|16511.71|16591.71|16511.71|16586.85|16506.85|9
1729654400000|2024-10-23 03:33:20|16591.83|16511.83|16595.46|16515.46|16595.69|16515.69|16591.83|16511.83|10
1729654410000|2024-10-23 03:33:30|16596.36|16516.36|16596.16|16516.16|16596.66|16516.66|16595.1|16515.1|10
1729654420000|2024-10-23 03:33:40|16596.25|16516.25|16599.39|16519.39|16599.39|16519.39|16596.15|16516.15|10
1729654430000|2024-10-23 03:33:50|16600.26|16520.26|16601.74|16521.74|16601.74|16521.74|16600.26|16520.26|10
1729654440000|2024-10-23 03:34:00|16601.87|16521.87|16601.21|16521.21|16602.07|16522.07|16601.21|16521.21|10
1729654450000|2024-10-23 03:34:10|16601.61|16521.61|16601.75|16521.75|16601.75|16521.75|16601.48|16521.48|10
1729654460000|2024-10-23 03:34:20|16601.88|16521.88|16602.1|16522.1|16602.1|16522.1|16601.64|16521.64|10
1729654470000|2024-10-23 03:34:30|16602.16|16522.16|16600.36|16520.36|16602.16|16522.16|16600.01|16520.01|9
1729654480000|2024-10-23 03:34:40|16600.34|16520.34|16599.46|16519.46|16600.5|16520.5|16599.46|16519.46|10
1729654490000|2024-10-23 03:34:50|16599.04|16519.04|16601.9|16521.9|16602.88|16522.88|16599.04|16519.04|10
1729654500000|2024-10-23 03:35:00|16601.7|16521.7|16600.72|16520.72|16601.7|16521.7|16599.14|16519.14|10
1729654510000|2024-10-23 03:35:10|16601.01|16521.01|16600.29|16520.29|16601.36|16521.36|16600.29|16520.29|10
1729654520000|2024-10-23 03:35:20|16600.27|16520.27|16599.01|16519.01|16600.27|16520.27|16599.01|16519.01|9
1729654530000|2024-10-23 03:35:30|16599.07|16519.07|16599.41|16519.41|16599.61|16519.61|16599.07|16519.07|10
1729654540000|2024-10-23 03:35:40|16599.56|16519.56|16599.44|16519.44|16599.96|16519.96|16599.38|16519.38|9
1729654550000|2024-10-23 03:35:50|16599.64|16519.64|16599.99|16519.99|16600.09|16520.09|16599.54|16519.54|10
1729654560000|2024-10-23 03:36:00|16600.07|16520.07|16601.43|16521.43|16601.43|16521.43|16599.97|16519.97|10
1729654570000|2024-10-23 03:36:10|16601.56|16521.56|16603.6|16523.6|16603.69|16523.69|16601.56|16521.56|10
1729654580000|2024-10-23 03:36:20|16603.53|16523.53|16603.97|16523.97|16604.38|16524.38|16603.39|16523.39|10
1729654590000|2024-10-23 03:36:30|16603.83|16523.83|16602.46|16522.46|16603.86|16523.86|16601.84|16521.84|10
1729654600000|2024-10-23 03:36:40|16602.55|16522.55|16601.79|16521.79|16602.55|16522.55|16601.31|16521.31|10
1729654610000|2024-10-23 03:36:50|16601.93|16521.93|16602.26|16522.26|16602.3|16522.3|16601.76|16521.76|9
1729654620000|2024-10-23 03:37:00|16602.25|16522.25|16601.05|16521.05|16602.35|16522.35|16601.05|16521.05|10
1729654630000|2024-10-23 03:37:10|16601.3|16521.3|16603.75|16523.75|16604.37|16524.37|16601.3|16521.3|10
1729654640000|2024-10-23 03:37:20|16603.82|16523.82|16603.81|16523.81|16604.16|16524.16|16603.81|16523.81|10
1729654650000|2024-10-23 03:37:30|16603.86|16523.86|16604.61|16524.61|16604.93|16524.93|16603.86|16523.86|9
1729654660000|2024-10-23 03:37:40|16604.59|16524.59|16603.27|16523.27|16605.25|16525.25|16603.27|16523.27|9
1729654670000|2024-10-23 03:37:50|16603.45|16523.45|16603.01|16523.01|16603.71|16523.71|16603.01|16523.01|9
1729654680000|2024-10-23 03:38:00|16603.24|16523.24|16606.95|16526.95|16606.95|16526.95|16603.24|16523.24|9
1729654690000|2024-10-23 03:38:10|16607.08|16527.08|16607.72|16527.72|16607.72|16527.72|16606.83|16526.83|10
1729654700000|2024-10-23 03:38:20|16607.71|16527.71|16609.49|16529.49|16609.49|16529.49|16607.67|16527.67|9
1729654710000|2024-10-23 03:38:30|16609.64|16529.64|16608.8|16528.8|16609.65|16529.65|16608.79|16528.79|10
1729654720000|2024-10-23 03:38:40|16608.97|16528.97|16606.77|16526.77|16608.97|16528.97|16606.77|16526.77|10
1729654730000|2024-10-23 03:38:50|16606.71|16526.71|16606.21|16526.21|16606.71|16526.71|16606.03|16526.03|10
1729654740000|2024-10-23 03:39:00|16606.05|16526.05|16607.43|16527.43|16607.44|16527.44|16605.13|16525.13|10
1729654750000|2024-10-23 03:39:10|16607.06|16527.06|16606.3|16526.3|16607.22|16527.22|16606.3|16526.3|10
1729654760000|2024-10-23 03:39:20|16606.15|16526.15|16607.76|16527.76|16607.76|16527.76|16606.15|16526.15|10
1729654770000|2024-10-23 03:39:30|16607.82|16527.82|16610.01|16530.01|16610.01|16530.01|16607.62|16527.62|10
1729654780000|2024-10-23 03:39:40|16610.05|16530.05|16611.62|16531.62|16611.74|16531.74|16610.05|16530.05|10
1729654790000|2024-10-23 03:39:50|16611.7|16531.7|16611.58|16531.58|16611.81|16531.81|16611.49|16531.49|10
1729654800000|2024-10-23 03:40:00|16612.14|16532.14|16616.16|16536.16|16616.43|16536.43|16612.14|16532.14|10
1729654810000|2024-10-23 03:40:10|16616.13|16536.13|16613.69|16533.69|16616.31|16536.31|16613.69|16533.69|9
1729654820000|2024-10-23 03:40:20|16614.61|16534.61|16612.21|16532.21|16615.01|16535.01|16612.15|16532.15|10
1729654830000|2024-10-23 03:40:30|16611.89|16531.89|16613.92|16533.92|16614.63|16534.63|16611.72|16531.72|9
1729654840000|2024-10-23 03:40:40|16613.93|16533.93|16613.73|16533.73|16614.17|16534.17|16613.67|16533.67|10
1729654850000|2024-10-23 03:40:50|16613.54|16533.54|16613.29|16533.29|16613.85|16533.85|16613.22|16533.22|10
1729654860000|2024-10-23 03:41:00|16613.31|16533.31|16612.16|16532.16|16613.31|16533.31|16612.16|16532.16|10
1729654870000|2024-10-23 03:41:10|16612.13|16532.13|16613.78|16533.78|16613.78|16533.78|16611.94|16531.94|9
1729654880000|2024-10-23 03:41:20|16613.91|16533.91|16614.83|16534.83|16614.83|16534.83|16613.91|16533.91|9
1729654890000|2024-10-23 03:41:30|16614.84|16534.84|16615.59|16535.59|16615.63|16535.63|16614.84|16534.84|9
1729654900000|2024-10-23 03:41:40|16615.64|16535.64|16615.8|16535.8|16615.84|16535.84|16615.43|16535.43|10
1729654910000|2024-10-23 03:41:50|16615.69|16535.69|16615.59|16535.59|16615.69|16535.69|16615.55|16535.55|6
1729654920000|2024-10-23 03:42:00|16615.67|16535.67|16615.48|16535.48|16615.82|16535.82|16615.48|16535.48|8
1729654930000|2024-10-23 03:42:10|16615.28|16535.28|16616.22|16536.22|16616.23|16536.23|16615.28|16535.28|9
1729654940000|2024-10-23 03:42:20|16616.19|16536.19|16616.49|16536.49|16616.49|16536.49|16616.19|16536.19|8
1729654950000|2024-10-23 03:42:30|16616.51|16536.51|16616.37|16536.37|16616.77|16536.77|16616.37|16536.37|10
1729654960000|2024-10-23 03:42:40|16616.38|16536.38|16615.74|16535.74|16616.38|16536.38|16615.65|16535.65|9
1729654970000|2024-10-23 03:42:50|16616.29|16536.29|16617.43|16537.43|16617.43|16537.43|16616.29|16536.29|10
1729654980000|2024-10-23 03:43:00|16617.42|16537.42|16619.71|16539.71|16619.74|16539.74|16617.42|16537.42|10
1729654990000|2024-10-23 03:43:10|16619.79|16539.79|16620.28|16540.28|16620.46|16540.46|16619.57|16539.57|10
1729655000000|2024-10-23 03:43:20|16620.91|16540.91|16620.53|16540.53|16621.21|16541.21|16620.47|16540.47|10
1729655010000|2024-10-23 03:43:30|16620.47|16540.47|16621.35|16541.35|16621.42|16541.42|16620.47|16540.47|9
1729655020000|2024-10-23 03:43:40|16621.32|16541.32|16623.37|16543.37|16623.37|16543.37|16621.32|16541.32|8
1729655030000|2024-10-23 03:43:50|16623.41|16543.41|16623.86|16543.86|16624.48|16544.48|16623.41|16543.41|9
1729655040000|2024-10-23 03:44:00|16623.93|16543.93|16623.89|16543.89|16623.97|16543.97|16623.64|16543.64|9
1729655050000|2024-10-23 03:44:10|16623.92|16543.92|16622|16542|16624.07|16544.07|16622|16542|10
1729655060000|2024-10-23 03:44:20|16621.74|16541.74|16624.38|16544.38|16624.38|16544.38|16621.71|16541.71|10
1729655070000|2024-10-23 03:44:30|16624.48|16544.48|16625.12|16545.12|16625.14|16545.14|16624.48|16544.48|10
1729655080000|2024-10-23 03:44:40|16625.25|16545.25|16625.34|16545.34|16625.34|16545.34|16625.05|16545.05|10
1729655090000|2024-10-23 03:44:50|16625.27|16545.27|16625.62|16545.62|16625.78|16545.78|16625.27|16545.27|10
1729655100000|2024-10-23 03:45:00|16625.8|16545.8|16623.85|16543.85|16625.8|16545.8|16623.85|16543.85|10
1729655110000|2024-10-23 03:45:10|16623.87|16543.87|16622.61|16542.61|16623.87|16543.87|16622.57|16542.57|10
1729655120000|2024-10-23 03:45:20|16622.5|16542.5|16623.45|16543.45|16624.91|16544.91|16621.58|16541.58|9
1729655130000|2024-10-23 03:45:30|16623.43|16543.43|16620.96|16540.96|16623.47|16543.47|16620.96|16540.96|10
1729655140000|2024-10-23 03:45:40|16620.98|16540.98|16619.06|16539.06|16620.98|16540.98|16619.06|16539.06|9
1729655150000|2024-10-23 03:45:50|16619.6|16539.6|16620|16540|16620|16540|16619.18|16539.18|10
1729655160000|2024-10-23 03:46:00|16619.97|16539.97|16619.52|16539.52|16619.99|16539.99|16619.52|16539.52|9
1729655170000|2024-10-23 03:46:10|16619.5|16539.5|16619.06|16539.06|16619.54|16539.54|16619.06|16539.06|10
1729655180000|2024-10-23 03:46:20|16619.05|16539.05|16618.39|16538.39|16619.16|16539.16|16618.39|16538.39|10
1729655190000|2024-10-23 03:46:30|16617.96|16537.96|16618.48|16538.48|16618.48|16538.48|16617.96|16537.96|9
1729655200000|2024-10-23 03:46:40|16618.8|16538.8|16619.76|16539.76|16619.76|16539.76|16618.8|16538.8|9
1729655210000|2024-10-23 03:46:50|16619.86|16539.86|16621.99|16541.99|16621.99|16541.99|16619.86|16539.86|10
1729655220000|2024-10-23 03:47:00|16622.09|16542.09|16621.54|16541.54|16622.36|16542.36|16621.48|16541.48|10
1729655230000|2024-10-23 03:47:10|16621.5|16541.5|16620.35|16540.35|16621.5|16541.5|16620.35|16540.35|10
1729655240000|2024-10-23 03:47:20|16620.36|16540.36|16620.5|16540.5|16620.5|16540.5|16620.26|16540.26|9
1729655250000|2024-10-23 03:47:30|16620.51|16540.51|16620.77|16540.77|16620.77|16540.77|16620.5|16540.5|9
1729655260000|2024-10-23 03:47:40|16621.13|16541.13|16621.06|16541.06|16621.14|16541.14|16621.01|16541.01|8
1729655270000|2024-10-23 03:47:50|16621.11|16541.11|16620.64|16540.64|16621.11|16541.11|16620.64|16540.64|8
1729655280000|2024-10-23 03:48:00|16620.63|16540.63|16620.4|16540.4|16620.63|16540.63|16620.4|16540.4|7
1729655290000|2024-10-23 03:48:10|16620.11|16540.11|16619.11|16539.11|16620.11|16540.11|16619.09|16539.09|7
1729655300000|2024-10-23 03:48:20|16619.08|16539.08|16619.51|16539.51|16619.51|16539.51|16619.08|16539.08|10
1729655310000|2024-10-23 03:48:30|16619.47|16539.47|16620.24|16540.24|16620.24|16540.24|16619.16|16539.16|10
1729655320000|2024-10-23 03:48:40|16620.27|16540.27|16620.62|16540.62|16620.62|16540.62|16620.12|16540.12|10
1729655330000|2024-10-23 03:48:50|16620.68|16540.68|16621.35|16541.35|16621.35|16541.35|16620.68|16540.68|7
1729655340000|2024-10-23 03:49:00|16621.34|16541.34|16624.65|16544.65|16624.65|16544.65|16621.34|16541.34|8
1729655350000|2024-10-23 03:49:10|16624.64|16544.64|16625.37|16545.37|16625.37|16545.37|16624.62|16544.62|7
1729655360000|2024-10-23 03:49:20|16625.24|16545.24|16626.3|16546.3|16626.36|16546.36|16625.24|16545.24|9
1729655370000|2024-10-23 03:49:30|16626.78|16546.78|16627.18|16547.18|16627.19|16547.19|16626.78|16546.78|8
1729655380000|2024-10-23 03:49:40|16627.19|16547.19|16628.09|16548.09|16628.13|16548.13|16627.19|16547.19|10
1729655390000|2024-10-23 03:49:50|16628.25|16548.25|16628.52|16548.52|16628.52|16548.52|16627.99|16547.99|8
1729655400000|2024-10-23 03:50:00|16628.53|16548.53|16627.37|16547.37|16628.53|16548.53|16627.37|16547.37|10
1729655410000|2024-10-23 03:50:10|16627.23|16547.23|16628.88|16548.88|16628.88|16548.88|16627.15|16547.15|9
1729655420000|2024-10-23 03:50:20|16629.08|16549.08|16634.96|16554.96|16634.96|16554.96|16629.01|16549.01|10
1729655430000|2024-10-23 03:50:30|16635.05|16555.05|16637.42|16557.42|16637.42|16557.42|16634.76|16554.76|10
1729655440000|2024-10-23 03:50:40|16637.57|16557.57|16640.1|16560.1|16640.1|16560.1|16637.57|16557.57|10
1729655450000|2024-10-23 03:50:50|16640.27|16560.27|16642.2|16562.2|16642.2|16562.2|16640.27|16560.27|10
1729655460000|2024-10-23 03:51:00|16642.85|16562.85|16644.3|16564.3|16644.3|16564.3|16642.85|16562.85|10
1729655470000|2024-10-23 03:51:10|16644.49|16564.49|16645.56|16565.56|16646.57|16566.57|16644.49|16564.49|9
1729655480000|2024-10-23 03:51:20|16645.33|16565.33|16644.62|16564.62|16645.33|16565.33|16644.53|16564.53|10
1729655490000|2024-10-23 03:51:30|16644.58|16564.58|16644.27|16564.27|16644.58|16564.58|16644.1|16564.1|8
1729655500000|2024-10-23 03:51:40|16644.25|16564.25|16644.23|16564.23|16644.54|16564.54|16644|16564|8
1729655510000|2024-10-23 03:51:50|16644.42|16564.42|16644.6|16564.6|16644.6|16564.6|16644.42|16564.42|10
1729655520000|2024-10-23 03:52:00|16644.65|16564.65|16644.5|16564.5|16644.65|16564.65|16644.5|16564.5|8
1729655530000|2024-10-23 03:52:10|16644.45|16564.45|16643.62|16563.62|16644.45|16564.45|16643.6|16563.6|9
1729655540000|2024-10-23 03:52:20|16643.69|16563.69|16643.48|16563.48|16643.76|16563.76|16643.47|16563.47|9
1729655550000|2024-10-23 03:52:30|16643.33|16563.33|16642.63|16562.63|16643.33|16563.33|16642.61|16562.61|10
1729655560000|2024-10-23 03:52:40|16642.55|16562.55|16643.17|16563.17|16643.21|16563.21|16642.51|16562.51|10
1729655570000|2024-10-23 03:52:50|16643.38|16563.38|16643.84|16563.84|16643.84|16563.84|16643.01|16563.01|10
1729655580000|2024-10-23 03:53:00|16643.76|16563.76|16644.08|16564.08|16644.08|16564.08|16643.74|16563.74|9
1729655590000|2024-10-23 03:53:10|16644.3|16564.3|16644.35|16564.35|16644.48|16564.48|16644.3|16564.3|9
1729655600000|2024-10-23 03:53:20|16644.43|16564.43|16643.39|16563.39|16644.43|16564.43|16643.39|16563.39|10
1729655610000|2024-10-23 03:53:30|16643.52|16563.52|16643.71|16563.71|16643.75|16563.75|16643.19|16563.19|10
1729655620000|2024-10-23 03:53:40|16643.76|16563.76|16643.67|16563.67|16643.94|16563.94|16643.67|16563.67|9
1729655630000|2024-10-23 03:53:50|16643.71|16563.71|16644.3|16564.3|16644.3|16564.3|16643.71|16563.71|8
1729655640000|2024-10-23 03:54:00|16644.34|16564.34|16643.6|16563.6|16644.66|16564.66|16643.57|16563.57|10
1729655650000|2024-10-23 03:54:10|16643.62|16563.62|16644.13|16564.13|16644.17|16564.17|16643.58|16563.58|9
1729655660000|2024-10-23 03:54:20|16644.08|16564.08|16644.71|16564.71|16644.71|16564.71|16644.06|16564.06|10
1729655670000|2024-10-23 03:54:30|16644.77|16564.77|16645.33|16565.33|16645.35|16565.35|16644.77|16564.77|9
1729655680000|2024-10-23 03:54:40|16645.34|16565.34|16645.4|16565.4|16645.4|16565.4|16645.3|16565.3|7
1729655690000|2024-10-23 03:54:50|16645.41|16565.41|16645.4|16565.4|16645.41|16565.41|16645.38|16565.38|5
1729655700000|2024-10-23 03:55:00|16645.39|16565.39|16645.38|16565.38|16645.39|16565.39|16644.88|16564.88|9
1729655710000|2024-10-23 03:55:10|16645.49|16565.49|16646.07|16566.07|16646.17|16566.17|16645.49|16565.49|8
1729655720000|2024-10-23 03:55:20|16646.08|16566.08|16642.54|16562.54|16646.08|16566.08|16642.54|16562.54|10
1729655730000|2024-10-23 03:55:30|16642.08|16562.08|16641.66|16561.66|16642.08|16562.08|16641.43|16561.43|10
1729655740000|2024-10-23 03:55:40|16641.6|16561.6|16640.06|16560.06|16641.6|16561.6|16639.74|16559.74|10
1729655750000|2024-10-23 03:55:50|16639.97|16559.97|16639.87|16559.87|16640.25|16560.25|16639.66|16559.66|9
1729655760000|2024-10-23 03:56:00|16639.9|16559.9|16640.15|16560.15|16640.15|16560.15|16639.86|16559.86|8
1729655770000|2024-10-23 03:56:10|16640.13|16560.13|16640.34|16560.34|16640.34|16560.34|16640.07|16560.07|7
1729655780000|2024-10-23 03:56:20|16640.35|16560.35|16641|16561|16641|16561|16640.35|16560.35|8
1729655790000|2024-10-23 03:56:30|16641.01|16561.01|16640.51|16560.51|16641.01|16561.01|16640.43|16560.43|8
1729655800000|2024-10-23 03:56:40|16640.54|16560.54|16640.96|16560.96|16641.1|16561.1|16640.54|16560.54|7
1729655810000|2024-10-23 03:56:50|16640.74|16560.74|16640.3|16560.3|16640.74|16560.74|16640.22|16560.22|10
1729655820000|2024-10-23 03:57:00|16640.31|16560.31|16640.41|16560.41|16640.6|16560.6|16640.31|16560.31|8
1729655830000|2024-10-23 03:57:10|16640.38|16560.38|16641.11|16561.11|16641.27|16561.27|16640.36|16560.36|9
1729655840000|2024-10-23 03:57:20|16641.01|16561.01|16640.64|16560.64|16641.01|16561.01|16640.58|16560.58|8
1729655850000|2024-10-23 03:57:30|16640.58|16560.58|16641.18|16561.18|16641.18|16561.18|16640.58|16560.58|9
1729655860000|2024-10-23 03:57:40|16641.2|16561.2|16643|16563|16643|16563|16641.16|16561.16|10
1729655870000|2024-10-23 03:57:50|16643.13|16563.13|16643.36|16563.36|16643.41|16563.41|16643.11|16563.11|9
1729655880000|2024-10-23 03:58:00|16642.95|16562.95|16643.24|16563.24|16643.39|16563.39|16642.84|16562.84|9
1729655890000|2024-10-23 03:58:10|16643.48|16563.48|16646.12|16566.12|16646.12|16566.12|16643.48|16563.48|10
1729655900000|2024-10-23 03:58:20|16646.13|16566.13|16646.34|16566.34|16646.46|16566.46|16646.1|16566.1|8
1729655910000|2024-10-23 03:58:30|16646.43|16566.43|16647.22|16567.22|16647.22|16567.22|16646.39|16566.39|7
1729655920000|2024-10-23 03:58:40|16646.21|16566.21|16646.14|16566.14|16646.21|16566.21|16646.08|16566.08|9
1729655930000|2024-10-23 03:58:50|16646.03|16566.03|16646.13|16566.13|16646.3|16566.3|16646.02|16566.02|9
1729655940000|2024-10-23 03:59:00|16646.07|16566.07|16645.02|16565.02|16646.07|16566.07|16645.02|16565.02|9
1729655950000|2024-10-23 03:59:10|16645|16565|16644.92|16564.92|16645|16565|16644.92|16564.92|6
1729655960000|2024-10-23 03:59:20|16644.9|16564.9|16644.96|16564.96|16644.96|16564.96|16644.9|16564.9|6
1729655970000|2024-10-23 03:59:30|16644.92|16564.92|16644.7|16564.7|16644.94|16564.94|16644.7|16564.7|10
1729655980000|2024-10-23 03:59:40|16644.52|16564.52|16643.68|16563.68|16644.52|16564.52|16643.68|16563.68|10
1729655990000|2024-10-23 03:59:50|16643.69|16563.69|16643.76|16563.76|16643.76|16563.76|16643.69|16563.69|9
1729656000000|2024-10-23 04:00:00|16643.79|16563.79|16643.84|16563.84|16644.05|16564.05|16643.74|16563.74|10
1729656010000|2024-10-23 04:00:10|16644.13|16564.13|16642.11|16562.11|16644.53|16564.53|16642.11|16562.11|10
1729656020000|2024-10-23 04:00:20|16641.67|16561.67|16640.23|16560.23|16641.69|16561.69|16640.23|16560.23|9
1729656030000|2024-10-23 04:00:30|16640.07|16560.07|16639.8|16559.8|16640.07|16560.07|16639.58|16559.58|10
1729656040000|2024-10-23 04:00:40|16640.1|16560.1|16638.91|16558.91|16640.29|16560.29|16638.91|16558.91|10
1729656050000|2024-10-23 04:00:50|16638.69|16558.69|16639.26|16559.26|16639.26|16559.26|16638.6|16558.6|9
1729656060000|2024-10-23 04:01:00|16639.24|16559.24|16638.03|16558.03|16639.24|16559.24|16637.9|16557.9|9
1729656070000|2024-10-23 04:01:10|16637.81|16557.81|16636.05|16556.05|16637.84|16557.84|16636.05|16556.05|9
1729656080000|2024-10-23 04:01:20|16635.16|16555.16|16634.73|16554.73|16635.16|16555.16|16634.2|16554.2|8
1729656090000|2024-10-23 04:01:30|16634.95|16554.95|16635.24|16555.24|16635.26|16555.26|16634.95|16554.95|9
1729656100000|2024-10-23 04:01:40|16635.41|16555.41|16636.87|16556.87|16636.87|16556.87|16635.21|16555.21|10
1729656110000|2024-10-23 04:01:50|16636.9|16556.9|16638.09|16558.09|16638.09|16558.09|16636.58|16556.58|10
1729656120000|2024-10-23 04:02:00|16638.32|16558.32|16639.46|16559.46|16639.65|16559.65|16638.32|16558.32|10
1729656130000|2024-10-23 04:02:10|16639.55|16559.55|16640.22|16560.22|16640.22|16560.22|16639.55|16559.55|9
1729656140000|2024-10-23 04:02:20|16640.12|16560.12|16642.85|16562.85|16642.85|16562.85|16640.12|16560.12|10
1729656150000|2024-10-23 04:02:30|16643|16563|16646.4|16566.4|16646.4|16566.4|16643|16563|9
1729656160000|2024-10-23 04:02:40|16646.46|16566.46|16648.2|16568.2|16648.34|16568.34|16646.46|16566.46|9
1729656170000|2024-10-23 04:02:50|16648.67|16568.67|16649.64|16569.64|16649.64|16569.64|16648.67|16568.67|10
1729656180000|2024-10-23 04:03:00|16649.35|16569.35|16649.79|16569.79|16649.87|16569.87|16649.32|16569.32|8
1729656190000|2024-10-23 04:03:10|16649.66|16569.66|16648.67|16568.67|16649.75|16569.75|16648.67|16568.67|10
1729656200000|2024-10-23 04:03:20|16648.37|16568.37|16649.08|16569.08|16649.08|16569.08|16648.31|16568.31|10
1729656210000|2024-10-23 04:03:30|16649.07|16569.07|16649.27|16569.27|16649.49|16569.49|16648.93|16568.93|10
1729656220000|2024-10-23 04:03:40|16649.7|16569.7|16648.9|16568.9|16649.7|16569.7|16648.9|16568.9|10
1729656230000|2024-10-23 04:03:50|16648.85|16568.85|16648.86|16568.86|16648.89|16568.89|16648.78|16568.78|10
1729656240000|2024-10-23 04:04:00|16648.84|16568.84|16648.13|16568.13|16648.84|16568.84|16647.89|16567.89|9
1729656250000|2024-10-23 04:04:10|16647.01|16567.01|16648.26|16568.26|16648.26|16568.26|16645.92|16565.92|10
1729656260000|2024-10-23 04:04:20|16647.45|16567.45|16645.9|16565.9|16647.45|16567.45|16645.9|16565.9|10
1729656270000|2024-10-23 04:04:30|16646.95|16566.95|16647.41|16567.41|16647.87|16567.87|16646.95|16566.95|10
1729656280000|2024-10-23 04:04:40|16647.54|16567.54|16646.31|16566.31|16647.54|16567.54|16646.31|16566.31|10
1729656290000|2024-10-23 04:04:50|16645.68|16565.68|16645.44|16565.44|16645.68|16565.68|16645.03|16565.03|9
1729656300000|2024-10-23 04:05:00|16644.88|16564.88|16644.41|16564.41|16644.88|16564.88|16644.33|16564.33|9
1729656310000|2024-10-23 04:05:10|16644.39|16564.39|16645.41|16565.41|16645.41|16565.41|16644.39|16564.39|9
1729656320000|2024-10-23 04:05:20|16645.63|16565.63|16645.34|16565.34|16646.08|16566.08|16645.34|16565.34|10
1729656330000|2024-10-23 04:05:30|16645.3|16565.3|16643.84|16563.84|16645.3|16565.3|16643.84|16563.84|10
1729656340000|2024-10-23 04:05:40|16642.78|16562.78|16641.35|16561.35|16642.78|16562.78|16640.12|16560.12|10
1729656350000|2024-10-23 04:05:50|16641.21|16561.21|16640.95|16560.95|16641.21|16561.21|16640.87|16560.87|10
1729656360000|2024-10-23 04:06:00|16640.9|16560.9|16640.44|16560.44|16640.99|16560.99|16640.42|16560.42|7
1729656370000|2024-10-23 04:06:10|16640.46|16560.46|16641.3|16561.3|16641.3|16561.3|16640.3|16560.3|10
1729656380000|2024-10-23 04:06:20|16641.8|16561.8|16642.13|16562.13|16642.28|16562.28|16641.8|16561.8|10
1729656390000|2024-10-23 04:06:30|16641.87|16561.87|16639.9|16559.9|16641.87|16561.87|16639.9|16559.9|10
1729656400000|2024-10-23 04:06:40|16639.95|16559.95|16639.84|16559.84|16640.12|16560.12|16639.83|16559.83|7
1729656410000|2024-10-23 04:06:50|16639.88|16559.88|16640.19|16560.19|16641.07|16561.07|16639.88|16559.88|9
1729656420000|2024-10-23 04:07:00|16640.05|16560.05|16639.91|16559.91|16640.05|16560.05|16639.73|16559.73|9
1729656430000|2024-10-23 04:07:10|16639.93|16559.93|16639.96|16559.96|16639.98|16559.98|16639.89|16559.89|10
1729656440000|2024-10-23 04:07:20|16638.91|16558.91|16637.53|16557.53|16638.91|16558.91|16637.29|16557.29|8
1729656450000|2024-10-23 04:07:30|16637.54|16557.54|16637.52|16557.52|16637.61|16557.61|16637.52|16557.52|9
1729656460000|2024-10-23 04:07:40|16637.54|16557.54|16637.93|16557.93|16637.93|16557.93|16637.54|16557.54|8
1729656470000|2024-10-23 04:07:50|16637.92|16557.92|16638.19|16558.19|16638.19|16558.19|16637.83|16557.83|7
1729656480000|2024-10-23 04:08:00|16638.37|16558.37|16639.65|16559.65|16639.65|16559.65|16638.33|16558.33|9
1729656490000|2024-10-23 04:08:10|16640.02|16560.02|16641.15|16561.15|16641.15|16561.15|16640.02|16560.02|9
1729656500000|2024-10-23 04:08:20|16640.99|16560.99|16641.98|16561.98|16642.37|16562.37|16640.99|16560.99|7
1729656510000|2024-10-23 04:08:30|16642.02|16562.02|16642.72|16562.72|16643.16|16563.16|16642.02|16562.02|10
1729656520000|2024-10-23 04:08:40|16642.79|16562.79|16642.66|16562.66|16642.9|16562.9|16642.65|16562.65|10
1729656530000|2024-10-23 04:08:50|16642.65|16562.65|16642.2|16562.2|16642.65|16562.65|16642.09|16562.09|10
1729656540000|2024-10-23 04:09:00|16642.21|16562.21|16640.7|16560.7|16642.21|16562.21|16640.68|16560.68|10
1729656550000|2024-10-23 04:09:10|16640.66|16560.66|16639.72|16559.72|16640.66|16560.66|16639.72|16559.72|10
1729656560000|2024-10-23 04:09:20|16639.51|16559.51|16639.99|16559.99|16640.04|16560.04|16639.48|16559.48|8
1729656570000|2024-10-23 04:09:30|16639.88|16559.88|16639.81|16559.81|16639.92|16559.92|16639.69|16559.69|7
1729656580000|2024-10-23 04:09:40|16638.5|16558.5|16637.64|16557.64|16638.5|16558.5|16637.39|16557.39|9
1729656590000|2024-10-23 04:09:50|16637.68|16557.68|16637.6|16557.6|16637.68|16557.68|16637.52|16557.52|9
1729656600000|2024-10-23 04:10:00|16637.57|16557.57|16637.08|16557.08|16637.57|16557.57|16637.07|16557.07|9
1729656610000|2024-10-23 04:10:10|16637.28|16557.28|16639.67|16559.67|16639.98|16559.98|16637.28|16557.28|10
1729656620000|2024-10-23 04:10:20|16639.65|16559.65|16639.16|16559.16|16639.65|16559.65|16639.03|16559.03|10
1729656630000|2024-10-23 04:10:30|16639.13|16559.13|16638.28|16558.28|16639.13|16559.13|16638.19|16558.19|10
1729656640000|2024-10-23 04:10:40|16638|16558|16637.51|16557.51|16638.04|16558.04|16637.36|16557.36|10
1729656650000|2024-10-23 04:10:50|16637.84|16557.84|16638.31|16558.31|16638.31|16558.31|16637.84|16557.84|9
1729656660000|2024-10-23 04:11:00|16638.29|16558.29|16636.17|16556.17|16638.29|16558.29|16636.17|16556.17|9
1729656670000|2024-10-23 04:11:10|16636.18|16556.18|16636.05|16556.05|16636.19|16556.19|16636.05|16556.05|7
1729656680000|2024-10-23 04:11:20|16636.08|16556.08|16636.91|16556.91|16636.91|16556.91|16636.08|16556.08|9
1729656690000|2024-10-23 04:11:30|16636.99|16556.99|16637.51|16557.51|16637.53|16557.53|16636.98|16556.98|10
1729656700000|2024-10-23 04:11:40|16637.27|16557.27|16636.79|16556.79|16637.27|16557.27|16636.79|16556.79|10
1729656710000|2024-10-23 04:11:50|16637.36|16557.36|16637.59|16557.59|16638.01|16558.01|16637.36|16557.36|10
1729656720000|2024-10-23 04:12:00|16637.65|16557.65|16644.06|16564.06|16644.06|16564.06|16637.65|16557.65|10
1729656730000|2024-10-23 04:12:10|16644.2|16564.2|16643.42|16563.42|16644.26|16564.26|16642.97|16562.97|10
1729656740000|2024-10-23 04:12:20|16643.53|16563.53|16643.31|16563.31|16643.54|16563.54|16643.31|16563.31|8
1729656750000|2024-10-23 04:12:30|16643.21|16563.21|16642.48|16562.48|16643.21|16563.21|16642.48|16562.48|10
1729656760000|2024-10-23 04:12:40|16642.47|16562.47|16642.39|16562.39|16642.51|16562.51|16642.39|16562.39|9
1729656770000|2024-10-23 04:12:50|16642.38|16562.38|16642.57|16562.57|16642.76|16562.76|16642.38|16562.38|9
1729656780000|2024-10-23 04:13:00|16642.62|16562.62|16643.3|16563.3|16643.3|16563.3|16642.17|16562.17|10
1729656790000|2024-10-23 04:13:10|16643.31|16563.31|16643.69|16563.69|16643.69|16563.69|16643.31|16563.31|8
1729656800000|2024-10-23 04:13:20|16643.66|16563.66|16642.74|16562.74|16643.66|16563.66|16642.74|16562.74|9
1729656810000|2024-10-23 04:13:30|16642.73|16562.73|16642.67|16562.67|16642.73|16562.73|16642.52|16562.52|9
1729656820000|2024-10-23 04:13:40|16642.64|16562.64|16642.76|16562.76|16642.76|16562.76|16642.45|16562.45|9
1729656830000|2024-10-23 04:13:50|16642.81|16562.81|16643.68|16563.68|16644|16564|16642.81|16562.81|10
1729656840000|2024-10-23 04:14:00|16643.76|16563.76|16644.23|16564.23|16644.23|16564.23|16643.72|16563.72|9
1729656850000|2024-10-23 04:14:10|16644.21|16564.21|16643.13|16563.13|16644.21|16564.21|16643.13|16563.13|10
1729656860000|2024-10-23 04:14:20|16642.66|16562.66|16642.5|16562.5|16642.66|16562.66|16642.23|16562.23|10
1729656870000|2024-10-23 04:14:30|16642.46|16562.46|16642.6|16562.6|16642.6|16562.6|16642.37|16562.37|9
1729656880000|2024-10-23 04:14:40|16642.62|16562.62|16643.6|16563.6|16643.64|16563.64|16642.56|16562.56|9
1729656890000|2024-10-23 04:14:50|16643.69|16563.69|16643.74|16563.74|16643.87|16563.87|16643.4|16563.4|8
1729656900000|2024-10-23 04:15:00|16643.79|16563.79|16644.56|16564.56|16644.56|16564.56|16643.79|16563.79|9
1729656910000|2024-10-23 04:15:10|16644.55|16564.55|16644.61|16564.61|16644.83|16564.83|16644.27|16564.27|10
1729656920000|2024-10-23 04:15:20|16644.42|16564.42|16644.44|16564.44|16644.44|16564.44|16644.13|16564.13|9
1729656930000|2024-10-23 04:15:30|16644.53|16564.53|16645.72|16565.72|16645.72|16565.72|16644.53|16564.53|10
1729656940000|2024-10-23 04:15:40|16645.82|16565.82|16646.07|16566.07|16646.35|16566.35|16645.82|16565.82|10
1729656950000|2024-10-23 04:15:50|16646.05|16566.05|16644.34|16564.34|16646.05|16566.05|16644.34|16564.34|9
1729656960000|2024-10-23 04:16:00|16644.25|16564.25|16642.5|16562.5|16644.25|16564.25|16642.48|16562.48|10
1729656970000|2024-10-23 04:16:10|16642.33|16562.33|16641.43|16561.43|16642.33|16562.33|16641.43|16561.43|10
1729656980000|2024-10-23 04:16:20|16641.42|16561.42|16641.85|16561.85|16641.85|16561.85|16641.42|16561.42|8
1729656990000|2024-10-23 04:16:30|16641.93|16561.93|16641.75|16561.75|16642.15|16562.15|16641.75|16561.75|10
1729657000000|2024-10-23 04:16:40|16641.72|16561.72|16641.29|16561.29|16641.74|16561.74|16641.26|16561.26|9
1729657010000|2024-10-23 04:16:50|16641.27|16561.27|16641.49|16561.49|16641.49|16561.49|16640.51|16560.51|9
1729657020000|2024-10-23 04:17:00|16641.68|16561.68|16639.53|16559.53|16641.68|16561.68|16638.61|16558.61|10
1729657030000|2024-10-23 04:17:10|16639.54|16559.54|16639.84|16559.84|16639.84|16559.84|16639.45|16559.45|10
1729657040000|2024-10-23 04:17:20|16640.08|16560.08|16640.28|16560.28|16640.6|16560.6|16640.08|16560.08|10
1729657050000|2024-10-23 04:17:30|16640.4|16560.4|16644.01|16564.01|16644.01|16564.01|16640.4|16560.4|10
1729657060000|2024-10-23 04:17:40|16644.19|16564.19|16644.13|16564.13|16644.28|16564.28|16644.07|16564.07|8
1729657070000|2024-10-23 04:17:50|16644.15|16564.15|16645.53|16565.53|16645.53|16565.53|16644.15|16564.15|10
1729657080000|2024-10-23 04:18:00|16645.62|16565.62|16644.53|16564.53|16645.88|16565.88|16644.38|16564.38|10
1729657090000|2024-10-23 04:18:10|16644.49|16564.49|16641.37|16561.37|16645.14|16565.14|16641.29|16561.29|7
1729657100000|2024-10-23 04:18:20|16641.51|16561.51|16640.29|16560.29|16641.51|16561.51|16640.29|16560.29|10
1729657110000|2024-10-23 04:18:30|16640.27|16560.27|16640.34|16560.34|16640.34|16560.34|16640.2|16560.2|6
1729657120000|2024-10-23 04:18:40|16640.29|16560.29|16639.99|16559.99|16640.43|16560.43|16639.99|16559.99|6
1729657130000|2024-10-23 04:18:50|16639.97|16559.97|16643.06|16563.06|16643.07|16563.07|16639.64|16559.64|9
1729657140000|2024-10-23 04:19:00|16643.08|16563.08|16642.6|16562.6|16643.21|16563.21|16642.5|16562.5|10
1729657150000|2024-10-23 04:19:10|16642.51|16562.51|16642.45|16562.45|16642.62|16562.62|16642.45|16562.45|9
1729657160000|2024-10-23 04:19:20|16642.51|16562.51|16643.28|16563.28|16643.28|16563.28|16642.51|16562.51|8
1729657170000|2024-10-23 04:19:30|16643.24|16563.24|16645.04|16565.04|16645.07|16565.07|16643.24|16563.24|8
1729657180000|2024-10-23 04:19:40|16644.79|16564.79|16644.02|16564.02|16644.79|16564.79|16644.02|16564.02|10
1729657190000|2024-10-23 04:19:50|16643.86|16563.86|16642.91|16562.91|16643.86|16563.86|16642.91|16562.91|10
1729657200000|2024-10-23 04:20:00|16642.98|16562.98|16643.32|16563.32|16643.36|16563.36|16642.98|16562.98|8
1729657210000|2024-10-23 04:20:10|16643.53|16563.53|16642.57|16562.57|16643.72|16563.72|16642.52|16562.52|9
1729657220000|2024-10-23 04:20:20|16642.56|16562.56|16641.39|16561.39|16642.56|16562.56|16641.39|16561.39|9
1729657230000|2024-10-23 04:20:30|16641.34|16561.34|16641.5|16561.5|16641.56|16561.56|16641.34|16561.34|8
1729657240000|2024-10-23 04:20:40|16641.27|16561.27|16641.03|16561.03|16641.27|16561.27|16641.02|16561.02|8
1729657250000|2024-10-23 04:20:50|16641.19|16561.19|16641.71|16561.71|16641.82|16561.82|16640.75|16560.75|8
1729657260000|2024-10-23 04:21:00|16641.95|16561.95|16643.29|16563.29|16643.29|16563.29|16641.75|16561.75|9
1729657270000|2024-10-23 04:21:10|16643.37|16563.37|16643.24|16563.24|16643.37|16563.37|16643.02|16563.02|9
1729657280000|2024-10-23 04:21:20|16643.23|16563.23|16643.31|16563.31|16643.35|16563.35|16643.21|16563.21|6
1729657290000|2024-10-23 04:21:30|16643.57|16563.57|16643.85|16563.85|16644|16564|16643.56|16563.56|9
1729657300000|2024-10-23 04:21:40|16643.75|16563.75|16643.02|16563.02|16643.75|16563.75|16643.02|16563.02|9
1729657310000|2024-10-23 04:21:50|16643.12|16563.12|16643.18|16563.18|16643.18|16563.18|16642.75|16562.75|10
1729657320000|2024-10-23 04:22:00|16643.36|16563.36|16642.52|16562.52|16643.38|16563.38|16642.52|16562.52|10
1729657330000|2024-10-23 04:22:10|16642.42|16562.42|16641.85|16561.85|16642.42|16562.42|16641.85|16561.85|9
1729657340000|2024-10-23 04:22:20|16641.72|16561.72|16642.72|16562.72|16643.44|16563.44|16641.72|16561.72|10
1729657350000|2024-10-23 04:22:30|16642.2|16562.2|16642.48|16562.48|16642.74|16562.74|16642.03|16562.03|8
1729657360000|2024-10-23 04:22:40|16642.41|16562.41|16642.81|16562.81|16642.92|16562.92|16642.41|16562.41|9
1729657370000|2024-10-23 04:22:50|16642.68|16562.68|16641.14|16561.14|16642.81|16562.81|16641.14|16561.14|8
1729657380000|2024-10-23 04:23:00|16640.93|16560.93|16640.76|16560.76|16640.93|16560.93|16640.76|16560.76|9
1729657390000|2024-10-23 04:23:10|16640.72|16560.72|16640.19|16560.19|16640.72|16560.72|16640.19|16560.19|8
1729657400000|2024-10-23 04:23:20|16640.24|16560.24|16637.84|16557.84|16640.32|16560.32|16637.84|16557.84|7
1729657410000|2024-10-23 04:23:30|16637.44|16557.44|16636.83|16556.83|16637.47|16557.47|16636.83|16556.83|8
1729657420000|2024-10-23 04:23:40|16636.81|16556.81|16635.36|16555.36|16636.93|16556.93|16635.36|16555.36|10
1729657430000|2024-10-23 04:23:50|16634.9|16554.9|16631.98|16551.98|16634.9|16554.9|16631.98|16551.98|10
1729657440000|2024-10-23 04:24:00|16632.03|16552.03|16631.78|16551.78|16632.28|16552.28|16631.57|16551.57|9
1729657450000|2024-10-23 04:24:10|16632.25|16552.25|16631.95|16551.95|16632.35|16552.35|16631.28|16551.28|10
1729657460000|2024-10-23 04:24:20|16632.04|16552.04|16632.41|16552.41|16632.41|16552.41|16631.57|16551.57|10
1729657470000|2024-10-23 04:24:30|16632.49|16552.49|16631.68|16551.68|16632.73|16552.73|16631.68|16551.68|9
1729657480000|2024-10-23 04:24:40|16631.61|16551.61|16631.47|16551.47|16631.65|16551.65|16631.47|16551.47|8
1729657490000|2024-10-23 04:24:50|16631.52|16551.52|16631.39|16551.39|16631.96|16551.96|16631.39|16551.39|10
1729657500000|2024-10-23 04:25:00|16631.35|16551.35|16628.03|16548.03|16631.35|16551.35|16628.03|16548.03|10
1729657510000|2024-10-23 04:25:10|16628.13|16548.13|16626.34|16546.34|16628.13|16548.13|16626.33|16546.33|10
1729657520000|2024-10-23 04:25:20|16626.22|16546.22|16623.48|16543.48|16626.22|16546.22|16623.48|16543.48|10
1729657530000|2024-10-23 04:25:30|16623.43|16543.43|16625.39|16545.39|16625.39|16545.39|16623.22|16543.22|10
1729657540000|2024-10-23 04:25:40|16625.64|16545.64|16623.61|16543.61|16625.64|16545.64|16623.61|16543.61|10
1729657550000|2024-10-23 04:25:50|16623.6|16543.6|16623.79|16543.79|16623.79|16543.79|16623.39|16543.39|10
1729657560000|2024-10-23 04:26:00|16623.94|16543.94|16622.55|16542.55|16623.94|16543.94|16622.55|16542.55|9
1729657570000|2024-10-23 04:26:10|16622.53|16542.53|16620.15|16540.15|16622.53|16542.53|16620.15|16540.15|10
1729657580000|2024-10-23 04:26:20|16620.06|16540.06|16618.8|16538.8|16620.06|16540.06|16618.68|16538.68|10
1729657590000|2024-10-23 04:26:30|16618.79|16538.79|16618.46|16538.46|16618.79|16538.79|16618.01|16538.01|10
1729657600000|2024-10-23 04:26:40|16618.47|16538.47|16619.51|16539.51|16619.51|16539.51|16617.71|16537.71|10
1729657610000|2024-10-23 04:26:50|16619.58|16539.58|16619.92|16539.92|16619.92|16539.92|16619.09|16539.09|9
1729657620000|2024-10-23 04:27:00|16618.91|16538.91|16618.99|16538.99|16619.14|16539.14|16617.98|16537.98|10
1729657630000|2024-10-23 04:27:10|16617.78|16537.78|16618.84|16538.84|16618.84|16538.84|16617.69|16537.69|9
1729657640000|2024-10-23 04:27:20|16618.91|16538.91|16622.87|16542.87|16622.87|16542.87|16618.91|16538.91|10
1729657650000|2024-10-23 04:27:30|16623.07|16543.07|16624.16|16544.16|16624.27|16544.27|16623.07|16543.07|10
1729657660000|2024-10-23 04:27:40|16624.53|16544.53|16625.2|16545.2|16625.2|16545.2|16624.53|16544.53|7
1729657670000|2024-10-23 04:27:50|16625.09|16545.09|16626.87|16546.87|16626.87|16546.87|16625.03|16545.03|6
1729657680000|2024-10-23 04:28:00|16626.94|16546.94|16628.59|16548.59|16628.65|16548.65|16626.94|16546.94|8
1729657690000|2024-10-23 04:28:10|16628.56|16548.56|16630.28|16550.28|16630.28|16550.28|16628.56|16548.56|5
1729657700000|2024-10-23 04:28:20|16630.51|16550.51|16631.11|16551.11|16631.11|16551.11|16630.36|16550.36|9
1729657710000|2024-10-23 04:28:30|16631.14|16551.14|16633.43|16553.43|16633.43|16553.43|16631.14|16551.14|10
1729657720000|2024-10-23 04:28:40|16633.57|16553.57|16635.68|16555.68|16635.68|16555.68|16633.57|16553.57|9
1729657730000|2024-10-23 04:28:50|16635.86|16555.86|16635.35|16555.35|16636.23|16556.23|16635.35|16555.35|9
1729657740000|2024-10-23 04:29:00|16635.3|16555.3|16635.35|16555.35|16635.35|16555.35|16635.24|16555.24|7
1729657750000|2024-10-23 04:29:10|16635.31|16555.31|16635.24|16555.24|16635.31|16555.31|16635.17|16555.17|7
1729657760000|2024-10-23 04:29:20|16635.86|16555.86|16635.4|16555.4|16635.92|16555.92|16635.4|16555.4|6
1729657770000|2024-10-23 04:29:30|16635.41|16555.41|16635.67|16555.67|16635.67|16555.67|16635.39|16555.39|7
1729657780000|2024-10-23 04:29:40|16635.71|16555.71|16635.74|16555.74|16635.74|16555.74|16635.65|16555.65|7
1729657790000|2024-10-23 04:29:50|16635.76|16555.76|16635.83|16555.83|16635.83|16555.83|16635.73|16555.73|7
1729657800000|2024-10-23 04:30:00|16635.54|16555.54|16632.49|16552.49|16635.54|16555.54|16632.49|16552.49|9
1729657810000|2024-10-23 04:30:10|16632.1|16552.1|16629.52|16549.52|16632.1|16552.1|16629.52|16549.52|10
1729657820000|2024-10-23 04:30:20|16629.33|16549.33|16630.58|16550.58|16630.86|16550.86|16629.33|16549.33|9
1729657830000|2024-10-23 04:30:30|16630.62|16550.62|16631.85|16551.85|16632.28|16552.28|16630.56|16550.56|9
1729657840000|2024-10-23 04:30:40|16631.32|16551.32|16628.31|16548.31|16631.32|16551.32|16628.31|16548.31|10
1729657850000|2024-10-23 04:30:50|16628.19|16548.19|16628.36|16548.36|16628.36|16548.36|16627.81|16547.81|10
1729657860000|2024-10-23 04:31:00|16628.59|16548.59|16630.12|16550.12|16630.37|16550.37|16628.59|16548.59|10
1729657870000|2024-10-23 04:31:10|16630.04|16550.04|16628.96|16548.96|16630.04|16550.04|16628.77|16548.77|10
1729657880000|2024-10-23 04:31:20|16629.09|16549.09|16630.37|16550.37|16630.37|16550.37|16629.03|16549.03|10
1729657890000|2024-10-23 04:31:30|16630.68|16550.68|16630.67|16550.67|16631.02|16551.02|16630.58|16550.58|9
1729657900000|2024-10-23 04:31:40|16630.71|16550.71|16629.22|16549.22|16630.71|16550.71|16629.22|16549.22|10
1729657910000|2024-10-23 04:31:50|16629.2|16549.2|16629.02|16549.02|16629.25|16549.25|16629.02|16549.02|9
1729657920000|2024-10-23 04:32:00|16629.01|16549.01|16627.88|16547.88|16629.07|16549.07|16627.72|16547.72|10
1729657930000|2024-10-23 04:32:10|16627.77|16547.77|16627.84|16547.84|16628.34|16548.34|16627.77|16547.77|9
1729657940000|2024-10-23 04:32:20|16627.7|16547.7|16627.17|16547.17|16627.7|16547.7|16627.13|16547.13|9
1729657950000|2024-10-23 04:32:30|16627.16|16547.16|16626.18|16546.18|16627.6|16547.6|16626.18|16546.18|10
1729657960000|2024-10-23 04:32:40|16626|16546|16625.69|16545.69|16626.06|16546.06|16625.69|16545.69|10
1729657970000|2024-10-23 04:32:50|16625.56|16545.56|16624.84|16544.84|16625.56|16545.56|16624.78|16544.78|10
1729657980000|2024-10-23 04:33:00|16624.82|16544.82|16623.61|16543.61|16624.82|16544.82|16623.61|16543.61|9
1729657990000|2024-10-23 04:33:10|16623.52|16543.52|16624|16544|16624|16544|16623.44|16543.44|9
1729658000000|2024-10-23 04:33:20|16624.25|16544.25|16625.21|16545.21|16625.21|16545.21|16624.25|16544.25|10
1729658010000|2024-10-23 04:33:30|16625.47|16545.47|16625.37|16545.37|16625.56|16545.56|16625.13|16545.13|9
1729658020000|2024-10-23 04:33:40|16626.55|16546.55|16629|16549|16629|16549|16626.55|16546.55|10
1729658030000|2024-10-23 04:33:50|16628.72|16548.72|16630.07|16550.07|16630.13|16550.13|16628.72|16548.72|10
1729658040000|2024-10-23 04:34:00|16630.09|16550.09|16631.22|16551.22|16631.22|16551.22|16630.09|16550.09|10
1729658050000|2024-10-23 04:34:10|16631.3|16551.3|16631.42|16551.42|16631.68|16551.68|16631.29|16551.29|7
1729658060000|2024-10-23 04:34:20|16631.45|16551.45|16631.66|16551.66|16631.66|16551.66|16631.45|16551.45|7
1729658070000|2024-10-23 04:34:30|16631.55|16551.55|16634.82|16554.82|16634.82|16554.82|16631.49|16551.49|10
1729658080000|2024-10-23 04:34:40|16634.92|16554.92|16635.61|16555.61|16635.61|16555.61|16634.69|16554.69|10
1729658090000|2024-10-23 04:34:50|16635.65|16555.65|16635.26|16555.26|16635.68|16555.68|16634.72|16554.72|8
1729658100000|2024-10-23 04:35:00|16635.28|16555.28|16635.32|16555.32|16635.32|16555.32|16635.1|16555.1|8
1729658110000|2024-10-23 04:35:10|16635.01|16555.01|16635.2|16555.2|16635.4|16555.4|16634.95|16554.95|8
1729658120000|2024-10-23 04:35:20|16635.14|16555.14|16635.39|16555.39|16635.39|16555.39|16634.25|16554.25|6
1729658130000|2024-10-23 04:35:30|16635.4|16555.4|16635.29|16555.29|16635.44|16555.44|16635.23|16555.23|9
1729658140000|2024-10-23 04:35:40|16635.27|16555.27|16636.24|16556.24|16636.24|16556.24|16635.18|16555.18|10
1729658150000|2024-10-23 04:35:50|16636.28|16556.28|16636.99|16556.99|16636.99|16556.99|16635.91|16555.91|10
1729658160000|2024-10-23 04:36:00|16637|16557|16637.79|16557.79|16638.4|16558.4|16637|16557|10
1729658170000|2024-10-23 04:36:10|16637.72|16557.72|16636.1|16556.1|16637.72|16557.72|16635.99|16555.99|10
1729658180000|2024-10-23 04:36:20|16636.15|16556.15|16635.19|16555.19|16636.15|16556.15|16635.19|16555.19|9
1729658190000|2024-10-23 04:36:30|16635.26|16555.26|16635.91|16555.91|16636.07|16556.07|16635.26|16555.26|9
1729658200000|2024-10-23 04:36:40|16635.95|16555.95|16636.95|16556.95|16636.95|16556.95|16635.81|16555.81|9
1729658210000|2024-10-23 04:36:50|16637.38|16557.38|16636.92|16556.92|16637.38|16557.38|16636.92|16556.92|8
1729658220000|2024-10-23 04:37:00|16636.91|16556.91|16637.95|16557.95|16637.95|16557.95|16636.91|16556.91|10
1729658230000|2024-10-23 04:37:10|16638.25|16558.25|16638.88|16558.88|16639.06|16559.06|16638.25|16558.25|10
1729658240000|2024-10-23 04:37:20|16639.02|16559.02|16641.01|16561.01|16641.01|16561.01|16639.01|16559.01|10
1729658250000|2024-10-23 04:37:30|16641.4|16561.4|16643.3|16563.3|16643.3|16563.3|16641.4|16561.4|10
1729658260000|2024-10-23 04:37:40|16643.32|16563.32|16643.37|16563.37|16643.73|16563.73|16642.51|16562.51|10
1729658270000|2024-10-23 04:37:50|16643.36|16563.36|16644.59|16564.59|16644.61|16564.61|16643.03|16563.03|10
1729658280000|2024-10-23 04:38:00|16644.54|16564.54|16644.33|16564.33|16644.54|16564.54|16644.18|16564.18|10
1729658290000|2024-10-23 04:38:10|16644.39|16564.39|16644.91|16564.91|16644.91|16564.91|16644.33|16564.33|9
1729658300000|2024-10-23 04:38:20|16646.12|16566.12|16647.97|16567.97|16647.97|16567.97|16646.12|16566.12|10
1729658310000|2024-10-23 04:38:30|16648.09|16568.09|16648.57|16568.57|16648.68|16568.68|16647.69|16567.69|10
1729658320000|2024-10-23 04:38:40|16648.58|16568.58|16650.94|16570.94|16650.94|16570.94|16648.42|16568.42|9
1729658330000|2024-10-23 04:38:50|16651|16571|16653.95|16573.95|16653.95|16573.95|16651|16571|10
1729658340000|2024-10-23 04:39:00|16654.11|16574.11|16651.11|16571.11|16654.11|16574.11|16650.1|16570.1|9
1729658350000|2024-10-23 04:39:10|16651.4|16571.4|16651.08|16571.08|16651.84|16571.84|16650.1|16570.1|10
1729658360000|2024-10-23 04:39:20|16651.64|16571.64|16655.42|16575.42|16655.42|16575.42|16651.64|16571.64|10
1729658370000|2024-10-23 04:39:30|16654.25|16574.25|16657.96|16577.96|16658.09|16578.09|16654.25|16574.25|10
1729658380000|2024-10-23 04:39:40|16658.28|16578.28|16659.72|16579.72|16659.73|16579.73|16658.28|16578.28|10
1729658390000|2024-10-23 04:39:50|16659.36|16579.36|16659.79|16579.79|16660.1|16580.1|16659.27|16579.27|10
1729658400000|2024-10-23 04:40:00|16659.64|16579.64|16661.52|16581.52|16662.36|16582.36|16659.64|16579.64|10
1729658410000|2024-10-23 04:40:10|16661.53|16581.53|16661.03|16581.03|16661.57|16581.57|16660.58|16580.58|10
1729658420000|2024-10-23 04:40:20|16660.93|16580.93|16660.02|16580.02|16660.93|16580.93|16659.88|16579.88|10
1729658430000|2024-10-23 04:40:30|16659.89|16579.89|16660.67|16580.67|16660.67|16580.67|16659.81|16579.81|10
1729658440000|2024-10-23 04:40:40|16660.66|16580.66|16661.02|16581.02|16661.02|16581.02|16660.65|16580.65|9
1729658450000|2024-10-23 04:40:50|16661.27|16581.27|16661.87|16581.87|16661.87|16581.87|16661.27|16581.27|8
1729658460000|2024-10-23 04:41:00|16662.05|16582.05|16662.78|16582.78|16663.09|16583.09|16661.99|16581.99|10
1729658470000|2024-10-23 04:41:10|16663.08|16583.08|16663.88|16583.88|16663.88|16583.88|16663.04|16583.04|7
1729658480000|2024-10-23 04:41:20|16663.86|16583.86|16663.75|16583.75|16664.88|16584.88|16663.75|16583.75|10
1729658490000|2024-10-23 04:41:30|16663.7|16583.7|16662.61|16582.61|16663.7|16583.7|16662.61|16582.61|8
1729658500000|2024-10-23 04:41:40|16662.52|16582.52|16663.02|16583.02|16663.02|16583.02|16662.52|16582.52|9
1729658510000|2024-10-23 04:41:50|16663.11|16583.11|16662.56|16582.56|16663.43|16583.43|16662.56|16582.56|8
1729658520000|2024-10-23 04:42:00|16662.46|16582.46|16659.77|16579.77|16662.46|16582.46|16659.77|16579.77|9
1729658530000|2024-10-23 04:42:10|16659.42|16579.42|16659.65|16579.65|16659.74|16579.74|16659.42|16579.42|10
1729658540000|2024-10-23 04:42:20|16659.81|16579.81|16660.61|16580.61|16660.73|16580.73|16659.15|16579.15|10
1729658550000|2024-10-23 04:42:30|16660.53|16580.53|16659.57|16579.57|16660.54|16580.54|16659.57|16579.57|8
1729658560000|2024-10-23 04:42:40|16659.28|16579.28|16660.79|16580.79|16660.79|16580.79|16658.8|16578.8|10
1729658570000|2024-10-23 04:42:50|16660.91|16580.91|16661.01|16581.01|16661.11|16581.11|16660.91|16580.91|10
1729658580000|2024-10-23 04:43:00|16660.95|16580.95|16659.66|16579.66|16660.95|16580.95|16659.66|16579.66|10
1729658590000|2024-10-23 04:43:10|16659.39|16579.39|16657.83|16577.83|16659.56|16579.56|16657.83|16577.83|9
1729658600000|2024-10-23 04:43:20|16657.67|16577.67|16654.91|16574.91|16657.67|16577.67|16654.91|16574.91|10
1729658610000|2024-10-23 04:43:30|16654.53|16574.53|16654.19|16574.19|16654.53|16574.53|16654.19|16574.19|10
1729658620000|2024-10-23 04:43:40|16654.08|16574.08|16654.23|16574.23|16654.23|16574.23|16654|16574|8
1729658630000|2024-10-23 04:43:50|16654.42|16574.42|16656.5|16576.5|16656.5|16576.5|16654.42|16574.42|9
1729658640000|2024-10-23 04:44:00|16657.54|16577.54|16658.17|16578.17|16658.67|16578.67|16657.11|16577.11|10
1729658650000|2024-10-23 04:44:10|16657.21|16577.21|16656.92|16576.92|16657.21|16577.21|16656.37|16576.37|9
1729658660000|2024-10-23 04:44:20|16657.88|16577.88|16658.08|16578.08|16658.62|16578.62|16657.88|16577.88|10
1729658670000|2024-10-23 04:44:30|16658.11|16578.11|16659.34|16579.34|16659.34|16579.34|16658.11|16578.11|7
1729658680000|2024-10-23 04:44:40|16659.31|16579.31|16659.08|16579.08|16659.34|16579.34|16658.87|16578.87|10
1729658690000|2024-10-23 04:44:50|16659.2|16579.2|16659.41|16579.41|16659.41|16579.41|16659.2|16579.2|10
1729658700000|2024-10-23 04:45:00|16659.43|16579.43|16658.68|16578.68|16659.55|16579.55|16658.51|16578.51|10
1729658710000|2024-10-23 04:45:10|16658.69|16578.69|16660.24|16580.24|16660.24|16580.24|16658.69|16578.69|10
1729658720000|2024-10-23 04:45:20|16660.26|16580.26|16660.38|16580.38|16660.5|16580.5|16660.26|16580.26|9
1729658730000|2024-10-23 04:45:30|16660.43|16580.43|16661.81|16581.81|16661.81|16581.81|16660.43|16580.43|10
1729658740000|2024-10-23 04:45:40|16661.84|16581.84|16661.89|16581.89|16662.62|16582.62|16661.84|16581.84|10
1729658750000|2024-10-23 04:45:50|16661.54|16581.54|16659.63|16579.63|16661.57|16581.57|16659.58|16579.58|10
1729658760000|2024-10-23 04:46:00|16659.61|16579.61|16659.72|16579.72|16659.84|16579.84|16659.19|16579.19|10
1729658770000|2024-10-23 04:46:10|16659.56|16579.56|16657.26|16577.26|16659.56|16579.56|16657.26|16577.26|10
1729658780000|2024-10-23 04:46:20|16656.38|16576.38|16651.73|16571.73|16656.38|16576.38|16651.73|16571.73|10
1729658790000|2024-10-23 04:46:30|16651.5|16571.5|16648.91|16568.91|16651.5|16571.5|16648.91|16568.91|9
1729658800000|2024-10-23 04:46:40|16649.16|16569.16|16647.98|16567.98|16649.23|16569.23|16647.62|16567.62|10
1729658810000|2024-10-23 04:46:50|16647.96|16567.96|16649.18|16569.18|16649.34|16569.34|16647.95|16567.95|10
1729658820000|2024-10-23 04:47:00|16649.08|16569.08|16648.32|16568.32|16649.08|16569.08|16648.25|16568.25|10
1729658830000|2024-10-23 04:47:10|16648.36|16568.36|16648.89|16568.89|16648.89|16568.89|16648.36|16568.36|10
1729658840000|2024-10-23 04:47:20|16648.94|16568.94|16647.34|16567.34|16648.94|16568.94|16647.13|16567.13|9
1729658850000|2024-10-23 04:47:30|16647.72|16567.72|16651.27|16571.27|16651.27|16571.27|16647.72|16567.72|10
1729658860000|2024-10-23 04:47:40|16651.56|16571.56|16652.83|16572.83|16652.83|16572.83|16651.44|16571.44|10
1729658870000|2024-10-23 04:47:50|16652.89|16572.89|16652.9|16572.9|16652.97|16572.97|16652.88|16572.88|9
1729658880000|2024-10-23 04:48:00|16652.97|16572.97|16652.45|16572.45|16652.97|16572.97|16652.4|16572.4|8
1729658890000|2024-10-23 04:48:10|16652.32|16572.32|16652.31|16572.31|16652.38|16572.38|16652.25|16572.25|10
1729658900000|2024-10-23 04:48:20|16651.06|16571.06|16648.72|16568.72|16651.06|16571.06|16648.72|16568.72|10
1729658910000|2024-10-23 04:48:30|16649.77|16569.77|16652.15|16572.15|16652.15|16572.15|16649.77|16569.77|10
1729658920000|2024-10-23 04:48:40|16652.2|16572.2|16653.44|16573.44|16653.44|16573.44|16652.2|16572.2|9
1729658930000|2024-10-23 04:48:50|16653.8|16573.8|16653.91|16573.91|16654.05|16574.05|16653.65|16573.65|9
1729658940000|2024-10-23 04:49:00|16653.87|16573.87|16652.78|16572.78|16653.93|16573.93|16652.78|16572.78|10
1729658950000|2024-10-23 04:49:10|16652.61|16572.61|16651.07|16571.07|16652.61|16572.61|16651.07|16571.07|10
1729658960000|2024-10-23 04:49:20|16651.02|16571.02|16651.98|16571.98|16651.98|16571.98|16650.95|16570.95|9
1729658970000|2024-10-23 04:49:30|16652.07|16572.07|16652.14|16572.14|16652.24|16572.24|16652.07|16572.07|7
1729658980000|2024-10-23 04:49:40|16652.15|16572.15|16653.03|16573.03|16653.04|16573.04|16652.15|16572.15|9
1729658990000|2024-10-23 04:49:50|16653.02|16573.02|16653.93|16573.93|16653.93|16573.93|16653.02|16573.02|10
1729659000000|2024-10-23 04:50:00|16653.79|16573.79|16654.47|16574.47|16654.47|16574.47|16653.79|16573.79|9
1729659010000|2024-10-23 04:50:10|16654.55|16574.55|16656.17|16576.17|16656.43|16576.43|16654.55|16574.55|9
1729659020000|2024-10-23 04:50:20|16656.16|16576.16|16654.87|16574.87|16656.16|16576.16|16654.81|16574.81|9
1729659030000|2024-10-23 04:50:30|16654.81|16574.81|16654.08|16574.08|16654.9|16574.9|16654.07|16574.07|9
1729659040000|2024-10-23 04:50:40|16654.1|16574.1|16652.75|16572.75|16654.1|16574.1|16652.75|16572.75|8
1729659050000|2024-10-23 04:50:50|16652.74|16572.74|16650.59|16570.59|16652.74|16572.74|16650.59|16570.59|10
1729659060000|2024-10-23 04:51:00|16650.53|16570.53|16650.98|16570.98|16651.2|16571.2|16650.53|16570.53|10
1729659070000|2024-10-23 04:51:10|16650.9|16570.9|16651.45|16571.45|16651.81|16571.81|16650.9|16570.9|9
1729659080000|2024-10-23 04:51:20|16651.44|16571.44|16652.25|16572.25|16652.25|16572.25|16651.44|16571.44|9
1729659090000|2024-10-23 04:51:30|16652.27|16572.27|16653.12|16573.12|16653.12|16573.12|16652.27|16572.27|8
1729659100000|2024-10-23 04:51:40|16653.16|16573.16|16653.06|16573.06|16653.17|16573.17|16652.75|16572.75|8
1729659110000|2024-10-23 04:51:50|16652.99|16572.99|16652.77|16572.77|16653.06|16573.06|16652.76|16572.76|9
1729659120000|2024-10-23 04:52:00|16652.73|16572.73|16652.86|16572.86|16652.86|16572.86|16652.69|16572.69|9
1729659130000|2024-10-23 04:52:10|16652.79|16572.79|16651|16571|16652.79|16572.79|16651|16571|8
1729659140000|2024-10-23 04:52:20|16651.05|16571.05|16650.22|16570.22|16651.05|16571.05|16650.22|16570.22|9
1729659150000|2024-10-23 04:52:30|16650.07|16570.07|16649.41|16569.41|16650.07|16570.07|16649.07|16569.07|10
1729659160000|2024-10-23 04:52:40|16649.35|16569.35|16649.75|16569.75|16649.75|16569.75|16649.33|16569.33|10
1729659170000|2024-10-23 04:52:50|16649.85|16569.85|16650.13|16570.13|16650.14|16570.14|16649.85|16569.85|7
1729659180000|2024-10-23 04:53:00|16650.27|16570.27|16652.99|16572.99|16652.99|16572.99|16650.27|16570.27|9
1729659190000|2024-10-23 04:53:10|16653.29|16573.29|16653.27|16573.27|16653.8|16573.8|16653.26|16573.26|9
1729659200000|2024-10-23 04:53:20|16653.28|16573.28|16654.16|16574.16|16654.16|16574.16|16653.26|16573.26|9
1729659210000|2024-10-23 04:53:30|16653.93|16573.93|16653.99|16573.99|16654.03|16574.03|16653.85|16573.85|8
1729659220000|2024-10-23 04:53:40|16654.04|16574.04|16653.89|16573.89|16654.07|16574.07|16653.89|16573.89|10
1729659230000|2024-10-23 04:53:50|16654.02|16574.02|16654.42|16574.42|16654.43|16574.43|16654.02|16574.02|10
1729659240000|2024-10-23 04:54:00|16654.48|16574.48|16657.13|16577.13|16657.15|16577.15|16654.48|16574.48|10
1729659250000|2024-10-23 04:54:10|16657.11|16577.11|16656.09|16576.09|16657.11|16577.11|16656.07|16576.07|9
1729659260000|2024-10-23 04:54:20|16656.28|16576.28|16656.19|16576.19|16656.5|16576.5|16656.12|16576.12|10
1729659270000|2024-10-23 04:54:30|16656.34|16576.34|16656.69|16576.69|16656.69|16576.69|16656.28|16576.28|10
1729659280000|2024-10-23 04:54:40|16656.58|16576.58|16656.67|16576.67|16656.77|16576.77|16656.47|16576.47|8
1729659290000|2024-10-23 04:54:50|16656.66|16576.66|16656.13|16576.13|16656.66|16576.66|16656.08|16576.08|9
1729659300000|2024-10-23 04:55:00|16656.18|16576.18|16655.23|16575.23|16656.18|16576.18|16654.25|16574.25|10
1729659310000|2024-10-23 04:55:10|16655.21|16575.21|16655.89|16575.89|16655.96|16575.96|16655.12|16575.12|10
1729659320000|2024-10-23 04:55:20|16655.7|16575.7|16655.59|16575.59|16655.78|16575.78|16655.44|16575.44|10
1729659330000|2024-10-23 04:55:30|16655.7|16575.7|16656.21|16576.21|16656.27|16576.27|16655.7|16575.7|10
1729659340000|2024-10-23 04:55:40|16656.31|16576.31|16656.07|16576.07|16656.31|16576.31|16655.98|16575.98|9
1729659350000|2024-10-23 04:55:50|16656.04|16576.04|16656.39|16576.39|16656.39|16576.39|16656.02|16576.02|9
1729659360000|2024-10-23 04:56:00|16656.51|16576.51|16657.14|16577.14|16657.2|16577.2|16656.46|16576.46|9
1729659370000|2024-10-23 04:56:10|16657.07|16577.07|16657.09|16577.09|16657.09|16577.09|16656.98|16576.98|9
1729659380000|2024-10-23 04:56:20|16657.13|16577.13|16659.2|16579.2|16659.2|16579.2|16657.13|16577.13|10
1729659390000|2024-10-23 04:56:30|16659.29|16579.29|16658.78|16578.78|16659.33|16579.33|16658.77|16578.77|10
1729659400000|2024-10-23 04:56:40|16658.85|16578.85|16658.32|16578.32|16659.14|16579.14|16658.13|16578.13|8
1729659410000|2024-10-23 04:56:50|16658.39|16578.39|16658.65|16578.65|16658.71|16578.71|16658.39|16578.39|10
1729659420000|2024-10-23 04:57:00|16658.61|16578.61|16658.41|16578.41|16658.8|16578.8|16658.36|16578.36|10
1729659430000|2024-10-23 04:57:10|16657.63|16577.63|16657.08|16577.08|16657.63|16577.63|16657.08|16577.08|9
1729659440000|2024-10-23 04:57:20|16657.1|16577.1|16657.33|16577.33|16657.49|16577.49|16657.1|16577.1|10
1729659450000|2024-10-23 04:57:30|16657.1|16577.1|16656.59|16576.59|16657.1|16577.1|16656.14|16576.14|9
1729659460000|2024-10-23 04:57:40|16656.65|16576.65|16657.25|16577.25|16657.25|16577.25|16656.65|16576.65|10
1729659470000|2024-10-23 04:57:50|16657.44|16577.44|16658.11|16578.11|16658.11|16578.11|16657.44|16577.44|10
1729659480000|2024-10-23 04:58:00|16658.23|16578.23|16657.61|16577.61|16658.23|16578.23|16657.49|16577.49|9
1729659490000|2024-10-23 04:58:10|16657.6|16577.6|16656.98|16576.98|16657.66|16577.66|16656.96|16576.96|10
1729659500000|2024-10-23 04:58:20|16656.97|16576.97|16656.96|16576.96|16657.06|16577.06|16656.94|16576.94|8
1729659510000|2024-10-23 04:58:30|16656.99|16576.99|16658.45|16578.45|16658.52|16578.52|16656.99|16576.99|9
1729659520000|2024-10-23 04:58:40|16658.48|16578.48|16658.35|16578.35|16658.55|16578.55|16658.34|16578.34|8
1729659530000|2024-10-23 04:58:50|16658.36|16578.36|16659.02|16579.02|16659.02|16579.02|16658.17|16578.17|9
1729659540000|2024-10-23 04:59:00|16659.26|16579.26|16658.72|16578.72|16659.26|16579.26|16658.69|16578.69|10
1729659550000|2024-10-23 04:59:10|16658.73|16578.73|16659.41|16579.41|16659.41|16579.41|16658.73|16578.73|10
1729659560000|2024-10-23 04:59:20|16659.42|16579.42|16658.81|16578.81|16659.73|16579.73|16658.81|16578.81|9
1729659570000|2024-10-23 04:59:30|16658.78|16578.78|16659.39|16579.39|16659.57|16579.57|16658.78|16578.78|9
1729659580000|2024-10-23 04:59:40|16659.34|16579.34|16659.04|16579.04|16659.34|16579.34|16659.04|16579.04|8
1729659590000|2024-10-23 04:59:50|16659.05|16579.05|16659.24|16579.24|16659.24|16579.24|16658.95|16578.95|10
1729659600000|2024-10-23 05:00:00|16659.18|16579.18|16660.21|16580.21|16660.21|16580.21|16659.18|16579.18|10
1729659610000|2024-10-23 05:00:10|16660.61|16580.61|16662|16582|16662.49|16582.49|16660.61|16580.61|10
1729659620000|2024-10-23 05:00:20|16661.93|16581.93|16664.84|16584.84|16664.84|16584.84|16661.87|16581.87|10
1729659630000|2024-10-23 05:00:30|16665.22|16585.22|16665.75|16585.75|16665.87|16585.87|16665.22|16585.22|9
1729659640000|2024-10-23 05:00:40|16665.7|16585.7|16662.34|16582.34|16665.7|16585.7|16662.34|16582.34|10
1729659650000|2024-10-23 05:00:50|16662.33|16582.33|16659.67|16579.67|16662.46|16582.46|16659.67|16579.67|9
1729659660000|2024-10-23 05:01:00|16659.23|16579.23|16655.6|16575.6|16659.23|16579.23|16655.6|16575.6|10
1729659670000|2024-10-23 05:01:10|16655.51|16575.51|16653.53|16573.53|16655.55|16575.55|16653.53|16573.53|10
1729659680000|2024-10-23 05:01:20|16653.43|16573.43|16650.16|16570.16|16653.43|16573.43|16650.16|16570.16|10
1729659690000|2024-10-23 05:01:30|16649.91|16569.91|16647.21|16567.21|16649.97|16569.97|16647.21|16567.21|9
1729659700000|2024-10-23 05:01:40|16646.86|16566.86|16646.9|16566.9|16646.9|16566.9|16645.62|16565.62|10
1729659710000|2024-10-23 05:01:50|16647.01|16567.01|16646.35|16566.35|16647.78|16567.78|16646.35|16566.35|9
1729659720000|2024-10-23 05:02:00|16646.23|16566.23|16648.4|16568.4|16648.44|16568.44|16646.23|16566.23|9
1729659730000|2024-10-23 05:02:10|16648.44|16568.44|16648.15|16568.15|16648.53|16568.53|16647.69|16567.69|10
1729659740000|2024-10-23 05:02:20|16648.12|16568.12|16648.09|16568.09|16648.76|16568.76|16648.09|16568.09|9
1729659750000|2024-10-23 05:02:30|16648.18|16568.18|16647.32|16567.32|16648.18|16568.18|16647.29|16567.29|8
1729659760000|2024-10-23 05:02:40|16647.33|16567.33|16649.15|16569.15|16649.15|16569.15|16647.31|16567.31|9
1729659770000|2024-10-23 05:02:50|16649.12|16569.12|16649.78|16569.78|16649.78|16569.78|16648.73|16568.73|10
1729659780000|2024-10-23 05:03:00|16649.76|16569.76|16648.4|16568.4|16649.84|16569.84|16648.4|16568.4|8
1729659790000|2024-10-23 05:03:10|16648.45|16568.45|16648.59|16568.59|16648.82|16568.82|16648.45|16568.45|10
1729659800000|2024-10-23 05:03:20|16648.48|16568.48|16647.39|16567.39|16648.48|16568.48|16647.39|16567.39|10
1729659810000|2024-10-23 05:03:30|16647.38|16567.38|16646.88|16566.88|16647.38|16567.38|16646.88|16566.88|8
1729659820000|2024-10-23 05:03:40|16646.84|16566.84|16644.46|16564.46|16646.84|16566.84|16644.46|16564.46|10
1729659830000|2024-10-23 05:03:50|16644.35|16564.35|16644.76|16564.76|16644.76|16564.76|16644.27|16564.27|10
1729659840000|2024-10-23 05:04:00|16644.74|16564.74|16644.88|16564.88|16644.88|16564.88|16644.6|16564.6|9
1729659850000|2024-10-23 05:04:10|16644.81|16564.81|16645.01|16565.01|16645.03|16565.03|16644.75|16564.75|9
1729659860000|2024-10-23 05:04:20|16645|16565|16642.84|16562.84|16645|16565|16642.84|16562.84|10
1729659870000|2024-10-23 05:04:30|16641.44|16561.44|16640.28|16560.28|16641.46|16561.46|16640.28|16560.28|10
1729659880000|2024-10-23 05:04:40|16640.72|16560.72|16642.09|16562.09|16642.09|16562.09|16640.72|16560.72|10
1729659890000|2024-10-23 05:04:50|16642.14|16562.14|16639.75|16559.75|16642.19|16562.19|16639.75|16559.75|10
1729659900000|2024-10-23 05:05:00|16640.77|16560.77|16641.15|16561.15|16641.69|16561.69|16640.77|16560.77|9
1729659910000|2024-10-23 05:05:10|16640.97|16560.97|16641.88|16561.88|16642.79|16562.79|16640.13|16560.13|10
1729659920000|2024-10-23 05:05:20|16641.48|16561.48|16634.95|16554.95|16641.48|16561.48|16634.95|16554.95|10
1729659930000|2024-10-23 05:05:30|16634.62|16554.62|16635.14|16555.14|16635.14|16555.14|16634.06|16554.06|10
1729659940000|2024-10-23 05:05:40|16635.43|16555.43|16635.34|16555.34|16635.85|16555.85|16635.34|16555.34|10
1729659950000|2024-10-23 05:05:50|16635.07|16555.07|16636.53|16556.53|16636.53|16556.53|16634.76|16554.76|9
1729659960000|2024-10-23 05:06:00|16636.84|16556.84|16642.39|16562.39|16642.39|16562.39|16636.84|16556.84|10
1729659970000|2024-10-23 05:06:10|16642.46|16562.46|16644.41|16564.41|16644.59|16564.59|16642.46|16562.46|10
1729659980000|2024-10-23 05:06:20|16644.35|16564.35|16645.74|16565.74|16645.74|16565.74|16644.35|16564.35|10
1729659990000|2024-10-23 05:06:30|16645.8|16565.8|16648.31|16568.31|16648.31|16568.31|16645.8|16565.8|10
1729660000000|2024-10-23 05:06:40|16648.5|16568.5|16650.63|16570.63|16650.63|16570.63|16648.5|16568.5|10
1729660010000|2024-10-23 05:06:50|16650.65|16570.65|16650.45|16570.45|16650.65|16570.65|16650.16|16570.16|9
1729660020000|2024-10-23 05:07:00|16650.46|16570.46|16650.43|16570.43|16650.79|16570.79|16650.43|16570.43|9
1729660030000|2024-10-23 05:07:10|16650.35|16570.35|16651.09|16571.09|16651.1|16571.1|16650.35|16570.35|9
1729660040000|2024-10-23 05:07:20|16652.12|16572.12|16652.48|16572.48|16653.14|16573.14|16652.12|16572.12|10
1729660050000|2024-10-23 05:07:30|16652.73|16572.73|16652.8|16572.8|16653.23|16573.23|16652.73|16572.73|9
1729660060000|2024-10-23 05:07:40|16654.26|16574.26|16654.72|16574.72|16654.72|16574.72|16654.18|16574.18|10
1729660070000|2024-10-23 05:07:50|16654.7|16574.7|16655.24|16575.24|16655.24|16575.24|16654.52|16574.52|8
1729660080000|2024-10-23 05:08:00|16655.2|16575.2|16655.8|16575.8|16655.8|16575.8|16655.12|16575.12|9
1729660090000|2024-10-23 05:08:10|16655.7|16575.7|16654.14|16574.14|16655.7|16575.7|16653.6|16573.6|9
1729660100000|2024-10-23 05:08:20|16653.74|16573.74|16652.09|16572.09|16653.74|16573.74|16651.78|16571.78|10
1729660110000|2024-10-23 05:08:30|16652.17|16572.17|16651.49|16571.49|16652.82|16572.82|16651.49|16571.49|10
1729660120000|2024-10-23 05:08:40|16651.34|16571.34|16650.57|16570.57|16651.34|16571.34|16650.57|16570.57|9
1729660130000|2024-10-23 05:08:50|16650.55|16570.55|16652.35|16572.35|16652.35|16572.35|16650.55|16570.55|8
1729660140000|2024-10-23 05:09:00|16652.39|16572.39|16652.29|16572.29|16652.45|16572.45|16652.07|16572.07|9
1729660150000|2024-10-23 05:09:10|16652.25|16572.25|16652.29|16572.29|16652.39|16572.39|16652.2|16572.2|8
1729660160000|2024-10-23 05:09:20|16652.3|16572.3|16651.94|16571.94|16652.3|16572.3|16651.86|16571.86|9
1729660170000|2024-10-23 05:09:30|16651.92|16571.92|16652.47|16572.47|16652.47|16572.47|16651.57|16571.57|10
1729660180000|2024-10-23 05:09:40|16652.48|16572.48|16652.5|16572.5|16652.56|16572.56|16652.43|16572.43|9
1729660190000|2024-10-23 05:09:50|16652.52|16572.52|16652.59|16572.59|16652.95|16572.95|16652.45|16572.45|8
1729660200000|2024-10-23 05:10:00|16652.54|16572.54|16652.03|16572.03|16652.55|16572.55|16650.88|16570.88|10
1729660210000|2024-10-23 05:10:10|16651.97|16571.97|16652.42|16572.42|16652.42|16572.42|16651.32|16571.32|10
1729660220000|2024-10-23 05:10:20|16652.44|16572.44|16652.43|16572.43|16652.79|16572.79|16652.43|16572.43|10
1729660230000|2024-10-23 05:10:30|16652.44|16572.44|16654.23|16574.23|16654.23|16574.23|16652.44|16572.44|9
1729660240000|2024-10-23 05:10:40|16654.25|16574.25|16654.94|16574.94|16655.15|16575.15|16654.25|16574.25|10
1729660250000|2024-10-23 05:10:50|16654.43|16574.43|16654.48|16574.48|16654.62|16574.62|16654.35|16574.35|10
1729660260000|2024-10-23 05:11:00|16654.42|16574.42|16657.52|16577.52|16657.82|16577.82|16654.42|16574.42|10
1729660270000|2024-10-23 05:11:10|16658.37|16578.37|16658.94|16578.94|16658.94|16578.94|16658.17|16578.17|10
1729660280000|2024-10-23 05:11:20|16659.02|16579.02|16662.21|16582.21|16662.21|16582.21|16659.02|16579.02|10
1729660290000|2024-10-23 05:11:30|16662.56|16582.56|16662.72|16582.72|16663.1|16583.1|16662.56|16582.56|10
1729660300000|2024-10-23 05:11:40|16661.51|16581.51|16659.64|16579.64|16661.51|16581.51|16659.64|16579.64|10
1729660310000|2024-10-23 05:11:50|16659.49|16579.49|16659.38|16579.38|16659.49|16579.49|16659.37|16579.37|8
1729660320000|2024-10-23 05:12:00|16659.39|16579.39|16658.51|16578.51|16659.41|16579.41|16658.51|16578.51|10
1729660330000|2024-10-23 05:12:10|16658.62|16578.62|16655.83|16575.83|16658.62|16578.62|16655.83|16575.83|9
1729660340000|2024-10-23 05:12:20|16655.53|16575.53|16654.97|16574.97|16655.53|16575.53|16654.83|16574.83|10
1729660350000|2024-10-23 05:12:30|16655.06|16575.06|16654.92|16574.92|16655.2|16575.2|16654.88|16574.88|9
1729660360000|2024-10-23 05:12:40|16654.9|16574.9|16653.25|16573.25|16654.9|16574.9|16653.25|16573.25|8
1729660370000|2024-10-23 05:12:50|16652.58|16572.58|16650.01|16570.01|16652.58|16572.58|16650.01|16570.01|10
1729660380000|2024-10-23 05:13:00|16650.06|16570.06|16650.07|16570.07|16650.19|16570.19|16650.06|16570.06|10
1729660390000|2024-10-23 05:13:10|16650.08|16570.08|16649.3|16569.3|16650.5|16570.5|16649.3|16569.3|8
1729660400000|2024-10-23 05:13:20|16648.72|16568.72|16647.67|16567.67|16648.72|16568.72|16647.67|16567.67|10
1729660410000|2024-10-23 05:13:30|16647.63|16567.63|16645.94|16565.94|16647.63|16567.63|16645.53|16565.53|10
1729660420000|2024-10-23 05:13:40|16645.98|16565.98|16643.8|16563.8|16646.15|16566.15|16643.58|16563.58|10
1729660430000|2024-10-23 05:13:50|16643.67|16563.67|16646.21|16566.21|16647.08|16567.08|16643.67|16563.67|10
1729660440000|2024-10-23 05:14:00|16645.87|16565.87|16644.6|16564.6|16645.87|16565.87|16644.58|16564.58|9
1729660450000|2024-10-23 05:14:10|16644.47|16564.47|16645.15|16565.15|16645.43|16565.43|16644.47|16564.47|10
1729660460000|2024-10-23 05:14:20|16644.88|16564.88|16643.99|16563.99|16644.88|16564.88|16643.91|16563.91|10
1729660470000|2024-10-23 05:14:30|16644.27|16564.27|16645.31|16565.31|16645.31|16565.31|16643.83|16563.83|9
1729660480000|2024-10-23 05:14:40|16645.49|16565.49|16646.9|16566.9|16646.9|16566.9|16645.48|16565.48|10
1729660490000|2024-10-23 05:14:50|16646.94|16566.94|16648.22|16568.22|16648.24|16568.24|16646.94|16566.94|10
1729660500000|2024-10-23 05:15:00|16648.44|16568.44|16648.87|16568.87|16648.97|16568.97|16648.44|16568.44|9
1729660510000|2024-10-23 05:15:10|16648.85|16568.85|16647.86|16567.86|16648.85|16568.85|16647.86|16567.86|9
1729660520000|2024-10-23 05:15:20|16647.55|16567.55|16647.72|16567.72|16647.72|16567.72|16647.5|16567.5|9
1729660530000|2024-10-23 05:15:30|16648.02|16568.02|16650.3|16570.3|16650.3|16570.3|16648.02|16568.02|10
1729660540000|2024-10-23 05:15:40|16650.37|16570.37|16649.98|16569.98|16650.37|16570.37|16649.96|16569.96|10
1729660550000|2024-10-23 05:15:50|16649.96|16569.96|16648.18|16568.18|16649.96|16569.96|16648.18|16568.18|10
1729660560000|2024-10-23 05:16:00|16648.08|16568.08|16646.83|16566.83|16648.08|16568.08|16646.83|16566.83|10
1729660570000|2024-10-23 05:16:10|16646.7|16566.7|16646.94|16566.94|16646.94|16566.94|16646.7|16566.7|10
1729660580000|2024-10-23 05:16:20|16647.43|16567.43|16647.3|16567.3|16647.91|16567.91|16647.3|16567.3|10
1729660590000|2024-10-23 05:16:30|16647.24|16567.24|16646.65|16566.65|16647.24|16567.24|16646.65|16566.65|8
1729660600000|2024-10-23 05:16:40|16646.55|16566.55|16645.96|16565.96|16646.55|16566.55|16645.96|16565.96|10
1729660610000|2024-10-23 05:16:50|16645.97|16565.97|16646.53|16566.53|16646.53|16566.53|16645.88|16565.88|9
1729660620000|2024-10-23 05:17:00|16646.64|16566.64|16648.27|16568.27|16648.53|16568.53|16646.64|16566.64|9
1729660630000|2024-10-23 05:17:10|16648.24|16568.24|16648.25|16568.25|16648.31|16568.31|16648.21|16568.21|8
1729660640000|2024-10-23 05:17:20|16648.57|16568.57|16650.35|16570.35|16650.35|16570.35|16648.51|16568.51|9
1729660650000|2024-10-23 05:17:30|16651.69|16571.69|16653.8|16573.8|16653.8|16573.8|16651.69|16571.69|9
1729660660000|2024-10-23 05:17:40|16653.93|16573.93|16654.06|16574.06|16654.08|16574.08|16653.54|16573.54|10
1729660670000|2024-10-23 05:17:50|16654.11|16574.11|16654.23|16574.23|16654.31|16574.31|16654.11|16574.11|7
1729660680000|2024-10-23 05:18:00|16654.15|16574.15|16654.01|16574.01|16654.15|16574.15|16654.01|16574.01|10
1729660690000|2024-10-23 05:18:10|16653.96|16573.96|16655.22|16575.22|16655.22|16575.22|16653.75|16573.75|9
1729660700000|2024-10-23 05:18:20|16655.38|16575.38|16655.55|16575.55|16655.82|16575.82|16655.38|16575.38|9
1729660710000|2024-10-23 05:18:30|16655.83|16575.83|16656.61|16576.61|16656.61|16576.61|16655.83|16575.83|10
1729660720000|2024-10-23 05:18:40|16656.72|16576.72|16654.63|16574.63|16656.72|16576.72|16654.24|16574.24|10
1729660730000|2024-10-23 05:18:50|16654.6|16574.6|16655.52|16575.52|16655.52|16575.52|16654.56|16574.56|10
1729660740000|2024-10-23 05:19:00|16655.31|16575.31|16655.92|16575.92|16656.21|16576.21|16655.29|16575.29|9
1729660750000|2024-10-23 05:19:10|16655.96|16575.96|16659.57|16579.57|16659.57|16579.57|16655.96|16575.96|10
1729660760000|2024-10-23 05:19:20|16659.78|16579.78|16660.09|16580.09|16660.09|16580.09|16659.78|16579.78|9
1729660770000|2024-10-23 05:19:30|16660.3|16580.3|16660.25|16580.25|16660.6|16580.6|16660.25|16580.25|7
1729660780000|2024-10-23 05:19:40|16660|16580|16660.6|16580.6|16661.6|16581.6|16659.81|16579.81|10
1729660790000|2024-10-23 05:19:50|16660.58|16580.58|16660.39|16580.39|16660.58|16580.58|16660.36|16580.36|8
1729660800000|2024-10-23 05:20:00|16660.36|16580.36|16657.76|16577.76|16660.38|16580.38|16657.76|16577.76|9
1729660810000|2024-10-23 05:20:10|16657.63|16577.63|16656.81|16576.81|16657.63|16577.63|16656.8|16576.8|10
1729660820000|2024-10-23 05:20:20|16656.92|16576.92|16657.6|16577.6|16657.61|16577.61|16656.92|16576.92|10
1729660830000|2024-10-23 05:20:30|16657.61|16577.61|16658.99|16578.99|16659.03|16579.03|16657.61|16577.61|9
1729660840000|2024-10-23 05:20:40|16659.06|16579.06|16657.19|16577.19|16659.11|16579.11|16657.19|16577.19|10
1729660850000|2024-10-23 05:20:50|16657.18|16577.18|16656.37|16576.37|16657.18|16577.18|16656.37|16576.37|10
1729660860000|2024-10-23 05:21:00|16656.41|16576.41|16655.74|16575.74|16656.41|16576.41|16655.74|16575.74|8
1729660870000|2024-10-23 05:21:10|16655.72|16575.72|16656.7|16576.7|16656.7|16576.7|16655.72|16575.72|9
1729660880000|2024-10-23 05:21:20|16656.73|16576.73|16653.41|16573.41|16656.73|16576.73|16653.41|16573.41|10
1729660890000|2024-10-23 05:21:30|16653.22|16573.22|16651.73|16571.73|16653.22|16573.22|16651.73|16571.73|10
1729660900000|2024-10-23 05:21:40|16651.82|16571.82|16649.05|16569.05|16651.83|16571.83|16649.05|16569.05|9
1729660910000|2024-10-23 05:21:50|16648.97|16568.97|16649.73|16569.73|16649.73|16569.73|16648.03|16568.03|10
1729660920000|2024-10-23 05:22:00|16649.78|16569.78|16647.59|16567.59|16649.8|16569.8|16647.55|16567.55|10
1729660930000|2024-10-23 05:22:10|16647.71|16567.71|16647.73|16567.73|16647.75|16567.75|16647.68|16567.68|6
1729660940000|2024-10-23 05:22:20|16647.71|16567.71|16646.53|16566.53|16647.89|16567.89|16646.26|16566.26|10
1729660950000|2024-10-23 05:22:30|16646.61|16566.61|16646.1|16566.1|16646.8|16566.8|16646.1|16566.1|10
1729660960000|2024-10-23 05:22:40|16646.07|16566.07|16643.94|16563.94|16646.07|16566.07|16643.94|16563.94|10
1729660970000|2024-10-23 05:22:50|16643.64|16563.64|16641.4|16561.4|16643.64|16563.64|16641.4|16561.4|9
1729660980000|2024-10-23 05:23:00|16641.14|16561.14|16639.77|16559.77|16641.5|16561.5|16639.77|16559.77|9
1729660990000|2024-10-23 05:23:10|16639.67|16559.67|16634.48|16554.48|16639.73|16559.73|16634.48|16554.48|9
1729661000000|2024-10-23 05:23:20|16634.5|16554.5|16631.62|16551.62|16634.55|16554.55|16631.62|16551.62|10
1729661010000|2024-10-23 05:23:30|16631.46|16551.46|16628.09|16548.09|16631.46|16551.46|16628.09|16548.09|9
1729661020000|2024-10-23 05:23:40|16627.8|16547.8|16628.3|16548.3|16628.3|16548.3|16627.46|16547.46|10
1729661030000|2024-10-23 05:23:50|16628.08|16548.08|16627.84|16547.84|16628.13|16548.13|16627.67|16547.67|9
1729661040000|2024-10-23 05:24:00|16627.56|16547.56|16627.54|16547.54|16627.87|16547.87|16625.41|16545.41|10
1729661050000|2024-10-23 05:24:10|16627.76|16547.76|16627.51|16547.51|16628.47|16548.47|16627.18|16547.18|10
1729661060000|2024-10-23 05:24:20|16627.7|16547.7|16628.03|16548.03|16628.07|16548.07|16627.63|16547.63|8
1729661070000|2024-10-23 05:24:30|16627.98|16547.98|16626.92|16546.92|16629.08|16549.08|16626.92|16546.92|10
1729661080000|2024-10-23 05:24:40|16626.62|16546.62|16625.7|16545.7|16626.71|16546.71|16625.7|16545.7|9
1729661090000|2024-10-23 05:24:50|16625.64|16545.64|16625.13|16545.13|16625.64|16545.64|16625.1|16545.1|9
1729661100000|2024-10-23 05:25:00|16623.52|16543.52|16622.41|16542.41|16623.79|16543.79|16622.41|16542.41|10
1729661110000|2024-10-23 05:25:10|16622.37|16542.37|16623.06|16543.06|16623.35|16543.35|16622.37|16542.37|9
1729661120000|2024-10-23 05:25:20|16623.37|16543.37|16623.03|16543.03|16623.87|16543.87|16623.03|16543.03|10
1729661130000|2024-10-23 05:25:30|16623.01|16543.01|16624.03|16544.03|16624.04|16544.04|16622.9|16542.9|9
1729661140000|2024-10-23 05:25:40|16624.23|16544.23|16625.2|16545.2|16625.2|16545.2|16624.14|16544.14|10
1729661150000|2024-10-23 05:25:50|16625.53|16545.53|16626.82|16546.82|16626.82|16546.82|16625.53|16545.53|9
1729661160000|2024-10-23 05:26:00|16626.85|16546.85|16628.24|16548.24|16628.24|16548.24|16626.79|16546.79|10
1729661170000|2024-10-23 05:26:10|16628.28|16548.28|16627.96|16547.96|16628.3|16548.3|16627.86|16547.86|10
1729661180000|2024-10-23 05:26:20|16627.95|16547.95|16627.64|16547.64|16628.39|16548.39|16627.64|16547.64|7
1729661190000|2024-10-23 05:26:30|16627.55|16547.55|16626.82|16546.82|16627.56|16547.56|16626.82|16546.82|10
1729661200000|2024-10-23 05:26:40|16626.67|16546.67|16626.29|16546.29|16626.67|16546.67|16626.15|16546.15|10
1729661210000|2024-10-23 05:26:50|16626.32|16546.32|16627.47|16547.47|16627.47|16547.47|16626.32|16546.32|7
1729661220000|2024-10-23 05:27:00|16627.73|16547.73|16627.91|16547.91|16627.91|16547.91|16627.5|16547.5|9
1729661230000|2024-10-23 05:27:10|16628.03|16548.03|16628.71|16548.71|16628.71|16548.71|16628.03|16548.03|7
1729661240000|2024-10-23 05:27:20|16629.71|16549.71|16630.82|16550.82|16630.82|16550.82|16629.71|16549.71|9
1729661250000|2024-10-23 05:27:30|16630.67|16550.67|16628.26|16548.26|16630.67|16550.67|16628.26|16548.26|8
1729661260000|2024-10-23 05:27:40|16628.08|16548.08|16627.2|16547.2|16628.34|16548.34|16627.19|16547.19|10
1729661270000|2024-10-23 05:27:50|16627.16|16547.16|16629.02|16549.02|16629.06|16549.06|16626.86|16546.86|9
1729661280000|2024-10-23 05:28:00|16629.11|16549.11|16629.04|16549.04|16629.17|16549.17|16628.96|16548.96|10
1729661290000|2024-10-23 05:28:10|16627.54|16547.54|16624.32|16544.32|16627.54|16547.54|16624.32|16544.32|10
1729661300000|2024-10-23 05:28:20|16623.75|16543.75|16621.45|16541.45|16623.75|16543.75|16621.45|16541.45|10
1729661310000|2024-10-23 05:28:30|16621.26|16541.26|16621.27|16541.27|16621.27|16541.27|16620.74|16540.74|10
1729661320000|2024-10-23 05:28:40|16621.4|16541.4|16621.41|16541.41|16621.56|16541.56|16621.4|16541.4|8
1729661330000|2024-10-23 05:28:50|16621.34|16541.34|16621.67|16541.67|16621.77|16541.77|16621.34|16541.34|8
1729661340000|2024-10-23 05:29:00|16621.61|16541.61|16620.87|16540.87|16621.61|16541.61|16620.87|16540.87|10
1729661350000|2024-10-23 05:29:10|16620.76|16540.76|16620.33|16540.33|16620.76|16540.76|16620.33|16540.33|8
1729661360000|2024-10-23 05:29:20|16620.46|16540.46|16618.75|16538.75|16620.46|16540.46|16618.75|16538.75|10
1729661370000|2024-10-23 05:29:30|16619.47|16539.47|16620.18|16540.18|16620.18|16540.18|16619.14|16539.14|9
1729661380000|2024-10-23 05:29:40|16620.3|16540.3|16620.98|16540.98|16620.98|16540.98|16620.3|16540.3|9
1729661390000|2024-10-23 05:29:50|16620.96|16540.96|16621.1|16541.1|16621.11|16541.11|16620.96|16540.96|9
1729661400000|2024-10-23 05:30:00|16621.15|16541.15|16623.08|16543.08|16623.08|16543.08|16620.69|16540.69|9
1729661410000|2024-10-23 05:30:10|16622.84|16542.84|16621.94|16541.94|16622.88|16542.88|16621.94|16541.94|10
1729661420000|2024-10-23 05:30:20|16621.51|16541.51|16620.95|16540.95|16621.51|16541.51|16620.66|16540.66|10
1729661430000|2024-10-23 05:30:30|16621.05|16541.05|16622.41|16542.41|16622.41|16542.41|16620.87|16540.87|10
1729661440000|2024-10-23 05:30:40|16622.96|16542.96|16623.59|16543.59|16623.59|16543.59|16622.96|16542.96|9
1729661450000|2024-10-23 05:30:50|16624.33|16544.33|16623.94|16543.94|16624.33|16544.33|16623.94|16543.94|10
1729661460000|2024-10-23 05:31:00|16624.07|16544.07|16624.11|16544.11|16625.7|16545.7|16624.07|16544.07|10
1729661470000|2024-10-23 05:31:10|16624.15|16544.15|16623.62|16543.62|16624.15|16544.15|16623.51|16543.51|9
1729661480000|2024-10-23 05:31:20|16623.65|16543.65|16624.87|16544.87|16624.87|16544.87|16623.52|16543.52|9
1729661490000|2024-10-23 05:31:30|16625.4|16545.4|16627.17|16547.17|16627.17|16547.17|16625.4|16545.4|9
1729661500000|2024-10-23 05:31:40|16627.21|16547.21|16626.04|16546.04|16627.26|16547.26|16626.04|16546.04|10
1729661510000|2024-10-23 05:31:50|16626.02|16546.02|16628.1|16548.1|16628.1|16548.1|16626.02|16546.02|10
1729661520000|2024-10-23 05:32:00|16628.14|16548.14|16627.77|16547.77|16628.14|16548.14|16627.38|16547.38|10
1729661530000|2024-10-23 05:32:10|16628.13|16548.13|16628.58|16548.58|16629.8|16549.8|16628.13|16548.13|10
1729661540000|2024-10-23 05:32:20|16628.5|16548.5|16632.81|16552.81|16632.81|16552.81|16628.47|16548.47|10
1729661550000|2024-10-23 05:32:30|16633.12|16553.12|16632.4|16552.4|16633.46|16553.46|16632.4|16552.4|10
1729661560000|2024-10-23 05:32:40|16632.58|16552.58|16633.95|16553.95|16633.96|16553.96|16632.58|16552.58|8
1729661570000|2024-10-23 05:32:50|16633.93|16553.93|16634.33|16554.33|16634.33|16554.33|16633.93|16553.93|9
1729661580000|2024-10-23 05:33:00|16634.4|16554.4|16636.2|16556.2|16636.2|16556.2|16634.4|16554.4|9
1729661590000|2024-10-23 05:33:10|16637.23|16557.23|16637.15|16557.15|16637.58|16557.58|16637.15|16557.15|10
1729661600000|2024-10-23 05:33:20|16636.63|16556.63|16636.01|16556.01|16637.02|16557.02|16636.01|16556.01|10
1729661610000|2024-10-23 05:33:30|16636.15|16556.15|16636.62|16556.62|16637.25|16557.25|16636.15|16556.15|10
1729661620000|2024-10-23 05:33:40|16636.59|16556.59|16636.74|16556.74|16636.87|16556.87|16636.21|16556.21|9
1729661630000|2024-10-23 05:33:50|16636.77|16556.77|16635.78|16555.78|16636.77|16556.77|16635.61|16555.61|10
1729661640000|2024-10-23 05:34:00|16636.29|16556.29|16638.8|16558.8|16638.92|16558.92|16636.29|16556.29|8
1729661650000|2024-10-23 05:34:10|16638.81|16558.81|16636.2|16556.2|16638.81|16558.81|16636.2|16556.2|9
1729661660000|2024-10-23 05:34:20|16635.93|16555.93|16634.95|16554.95|16635.93|16555.93|16634.95|16554.95|10
1729661670000|2024-10-23 05:34:30|16634.88|16554.88|16633.78|16553.78|16634.88|16554.88|16633.75|16553.75|10
1729661680000|2024-10-23 05:34:40|16633.76|16553.76|16634.69|16554.69|16634.69|16554.69|16633.76|16553.76|9
1729661690000|2024-10-23 05:34:50|16634.7|16554.7|16634.82|16554.82|16634.82|16554.82|16634.61|16554.61|10
1729661700000|2024-10-23 05:35:00|16634.58|16554.58|16632.5|16552.5|16634.58|16554.58|16632.45|16552.45|9
1729661710000|2024-10-23 05:35:10|16632.63|16552.63|16629.92|16549.92|16632.87|16552.87|16629.92|16549.92|10
1729661720000|2024-10-23 05:35:20|16629.4|16549.4|16627.09|16547.09|16629.4|16549.4|16627.09|16547.09|10
1729661730000|2024-10-23 05:35:30|16626.11|16546.11|16623.59|16543.59|16626.11|16546.11|16623.58|16543.58|10
1729661740000|2024-10-23 05:35:40|16623.38|16543.38|16623.03|16543.03|16623.41|16543.41|16622.91|16542.91|10
1729661750000|2024-10-23 05:35:50|16623|16543|16621.58|16541.58|16623|16543|16621.58|16541.58|8
1729661760000|2024-10-23 05:36:00|16621.45|16541.45|16617.77|16537.77|16621.45|16541.45|16617.77|16537.77|10
1729661770000|2024-10-23 05:36:10|16617.63|16537.63|16615.93|16535.93|16617.63|16537.63|16615.93|16535.93|10
1729661780000|2024-10-23 05:36:20|16615.79|16535.79|16613.17|16533.17|16615.87|16535.87|16613.17|16533.17|10
1729661790000|2024-10-23 05:36:30|16613.04|16533.04|16611.32|16531.32|16613.62|16533.62|16611.22|16531.22|10
1729661800000|2024-10-23 05:36:40|16611.06|16531.06|16610.74|16530.74|16611.17|16531.17|16610.74|16530.74|9
1729661810000|2024-10-23 05:36:50|16610.55|16530.55|16609.14|16529.14|16610.55|16530.55|16607.91|16527.91|9
1729661820000|2024-10-23 05:37:00|16609.1|16529.1|16608.21|16528.21|16609.1|16529.1|16606.48|16526.48|10
1729661830000|2024-10-23 05:37:10|16608.88|16528.88|16608.6|16528.6|16609.2|16529.2|16608.58|16528.58|10
1729661840000|2024-10-23 05:37:20|16608.36|16528.36|16608.17|16528.17|16608.36|16528.36|16606.98|16526.98|10
1729661850000|2024-10-23 05:37:30|16608.12|16528.12|16606.67|16526.67|16608.12|16528.12|16606.65|16526.65|9
1729661860000|2024-10-23 05:37:40|16606.75|16526.75|16608.01|16528.01|16608.01|16528.01|16606.75|16526.75|10
1729661870000|2024-10-23 05:37:50|16607.9|16527.9|16609.27|16529.27|16609.27|16529.27|16607.63|16527.63|9
1729661880000|2024-10-23 05:38:00|16609.26|16529.26|16613.59|16533.59|16613.59|16533.59|16609.26|16529.26|9
1729661890000|2024-10-23 05:38:10|16613.86|16533.86|16616.06|16536.06|16616.43|16536.43|16613.86|16533.86|9
1729661900000|2024-10-23 05:38:20|16616.4|16536.4|16616.87|16536.87|16617|16537|16616.4|16536.4|10
1729661910000|2024-10-23 05:38:30|16617.52|16537.52|16616.77|16536.77|16617.57|16537.57|16616.77|16536.77|10
1729661920000|2024-10-23 05:38:40|16616.7|16536.7|16617.71|16537.71|16617.71|16537.71|16616.7|16536.7|9
1729661930000|2024-10-23 05:38:50|16617.58|16537.58|16615.94|16535.94|16617.61|16537.61|16615.7|16535.7|10
1729661940000|2024-10-23 05:39:00|16615.93|16535.93|16615.83|16535.83|16616.36|16536.36|16615.71|16535.71|8
1729661950000|2024-10-23 05:39:10|16615.96|16535.96|16616.07|16536.07|16616.08|16536.08|16615.86|16535.86|10
1729661960000|2024-10-23 05:39:20|16616.01|16536.01|16617.4|16537.4|16617.43|16537.43|16616.01|16536.01|10
1729661970000|2024-10-23 05:39:30|16617.56|16537.56|16617.78|16537.78|16617.79|16537.79|16617.52|16537.52|9
1729661980000|2024-10-23 05:39:40|16617.73|16537.73|16619.87|16539.87|16619.87|16539.87|16617.45|16537.45|10
1729661990000|2024-10-23 05:39:50|16619.89|16539.89|16619.27|16539.27|16619.98|16539.98|16618.87|16538.87|8
1729662000000|2024-10-23 05:40:00|16619.22|16539.22|16619.31|16539.31|16619.54|16539.54|16619.22|16539.22|10
1729662010000|2024-10-23 05:40:10|16619.33|16539.33|16620.84|16540.84|16620.84|16540.84|16618.49|16538.49|10
1729662020000|2024-10-23 05:40:20|16620.78|16540.78|16618.96|16538.96|16620.78|16540.78|16618.96|16538.96|10
1729662030000|2024-10-23 05:40:30|16618.94|16538.94|16618.51|16538.51|16618.94|16538.94|16618.16|16538.16|9
1729662040000|2024-10-23 05:40:40|16618.35|16538.35|16617.11|16537.11|16618.4|16538.4|16617.11|16537.11|6
1729662050000|2024-10-23 05:40:50|16616.57|16536.57|16618.56|16538.56|16618.82|16538.82|16616.57|16536.57|10
1729662060000|2024-10-23 05:41:00|16618.61|16538.61|16617.21|16537.21|16618.63|16538.63|16617.14|16537.14|10
1729662070000|2024-10-23 05:41:10|16617.08|16537.08|16617.61|16537.61|16617.91|16537.91|16616.91|16536.91|10
1729662080000|2024-10-23 05:41:20|16617.71|16537.71|16618.25|16538.25|16618.51|16538.51|16617.55|16537.55|9
1729662090000|2024-10-23 05:41:30|16618|16538|16618.01|16538.01|16618.06|16538.06|16617.69|16537.69|10
1729662100000|2024-10-23 05:41:40|16618.15|16538.15|16618.27|16538.27|16618.43|16538.43|16618.15|16538.15|10
1729662110000|2024-10-23 05:41:50|16618.29|16538.29|16617.95|16537.95|16618.33|16538.33|16617.92|16537.92|8
1729662120000|2024-10-23 05:42:00|16617.98|16537.98|16618.21|16538.21|16618.21|16538.21|16617.98|16537.98|9
1729662130000|2024-10-23 05:42:10|16618.22|16538.22|16614.31|16534.31|16618.22|16538.22|16614.31|16534.31|8
1729662140000|2024-10-23 05:42:20|16613.88|16533.88|16611.32|16531.32|16613.88|16533.88|16611.32|16531.32|10
1729662150000|2024-10-23 05:42:30|16611.23|16531.23|16610.87|16530.87|16611.23|16531.23|16610.52|16530.52|8
1729662160000|2024-10-23 05:42:40|16610.83|16530.83|16611.07|16531.07|16611.07|16531.07|16610.81|16530.81|9
1729662170000|2024-10-23 05:42:50|16611.09|16531.09|16610.73|16530.73|16611.14|16531.14|16610.73|16530.73|10
1729662180000|2024-10-23 05:43:00|16610.7|16530.7|16611.27|16531.27|16611.27|16531.27|16610.25|16530.25|9
1729662190000|2024-10-23 05:43:10|16611.29|16531.29|16610.56|16530.56|16611.29|16531.29|16610.56|16530.56|10
1729662200000|2024-10-23 05:43:20|16610.55|16530.55|16610.03|16530.03|16610.55|16530.55|16610.03|16530.03|9
1729662210000|2024-10-23 05:43:30|16610.11|16530.11|16611.21|16531.21|16611.39|16531.39|16610.11|16530.11|10
1729662220000|2024-10-23 05:43:40|16611.19|16531.19|16612.55|16532.55|16612.71|16532.71|16611.19|16531.19|9
1729662230000|2024-10-23 05:43:50|16613.94|16533.94|16613.78|16533.78|16614.03|16534.03|16613.68|16533.68|10
1729662240000|2024-10-23 05:44:00|16613.76|16533.76|16611.41|16531.41|16613.76|16533.76|16611.24|16531.24|10
1729662250000|2024-10-23 05:44:10|16611.54|16531.54|16610.5|16530.5|16611.66|16531.66|16610.5|16530.5|10
1729662260000|2024-10-23 05:44:20|16610.47|16530.47|16609.89|16529.89|16610.47|16530.47|16609.89|16529.89|8
1729662270000|2024-10-23 05:44:30|16609.69|16529.69|16609.62|16529.62|16609.83|16529.83|16609.45|16529.45|8
1729662280000|2024-10-23 05:44:40|16609.51|16529.51|16610|16530|16610|16530|16609.51|16529.51|8
1729662290000|2024-10-23 05:44:50|16610.55|16530.55|16612.8|16532.8|16612.8|16532.8|16610.54|16530.54|9
1729662300000|2024-10-23 05:45:00|16613.24|16533.24|16612.3|16532.3|16613.34|16533.34|16612.15|16532.15|10
1729662310000|2024-10-23 05:45:10|16612.4|16532.4|16608.12|16528.12|16612.62|16532.62|16608.12|16528.12|10
1729662320000|2024-10-23 05:45:20|16607.93|16527.93|16607.77|16527.77|16608.19|16528.19|16607.77|16527.77|9
1729662330000|2024-10-23 05:45:30|16607.73|16527.73|16608.79|16528.79|16608.79|16528.79|16607.73|16527.73|10
1729662340000|2024-10-23 05:45:40|16608.96|16528.96|16608.64|16528.64|16608.96|16528.96|16608.16|16528.16|8
1729662350000|2024-10-23 05:45:50|16608.56|16528.56|16609.05|16529.05|16609.05|16529.05|16608.44|16528.44|10
1729662360000|2024-10-23 05:46:00|16608.89|16528.89|16608.61|16528.61|16609.03|16529.03|16608.46|16528.46|9
1729662370000|2024-10-23 05:46:10|16608.51|16528.51|16608.22|16528.22|16608.51|16528.51|16608.12|16528.12|9
1729662380000|2024-10-23 05:46:20|16608.56|16528.56|16608.62|16528.62|16608.78|16528.78|16608.52|16528.52|7
1729662390000|2024-10-23 05:46:30|16608.57|16528.57|16608.61|16528.61|16608.65|16528.65|16608.18|16528.18|10
1729662400000|2024-10-23 05:46:40|16607.33|16527.33|16610.33|16530.33|16610.33|16530.33|16606.32|16526.32|10
1729662410000|2024-10-23 05:46:50|16610.23|16530.23|16610.12|16530.12|16610.26|16530.26|16609.82|16529.82|10
1729662420000|2024-10-23 05:47:00|16610.15|16530.15|16610.44|16530.44|16610.64|16530.64|16610.15|16530.15|10
1729662430000|2024-10-23 05:47:10|16610.65|16530.65|16612.49|16532.49|16612.49|16532.49|16610.65|16530.65|10
1729662440000|2024-10-23 05:47:20|16612.73|16532.73|16614.76|16534.76|16615.05|16535.05|16612.7|16532.7|10
1729662450000|2024-10-23 05:47:30|16614.65|16534.65|16616.91|16536.91|16616.91|16536.91|16614.65|16534.65|10
1729662460000|2024-10-23 05:47:40|16617.03|16537.03|16616.8|16536.8|16617.27|16537.27|16616.66|16536.66|10
1729662470000|2024-10-23 05:47:50|16616.68|16536.68|16616.84|16536.84|16616.91|16536.91|16616.39|16536.39|8
1729662480000|2024-10-23 05:48:00|16616.73|16536.73|16616.28|16536.28|16616.73|16536.73|16616.28|16536.28|8
1729662490000|2024-10-23 05:48:10|16616.31|16536.31|16615.3|16535.3|16616.31|16536.31|16615.3|16535.3|9
1729662500000|2024-10-23 05:48:20|16615.11|16535.11|16614.86|16534.86|16615.29|16535.29|16614.68|16534.68|9
1729662510000|2024-10-23 05:48:30|16615.34|16535.34|16616.19|16536.19|16616.19|16536.19|16615.29|16535.29|9
1729662520000|2024-10-23 05:48:40|16616.7|16536.7|16617.29|16537.29|16617.29|16537.29|16616.7|16536.7|9
1729662530000|2024-10-23 05:48:50|16617.33|16537.33|16616.71|16536.71|16617.66|16537.66|16616.71|16536.71|10
1729662540000|2024-10-23 05:49:00|16616.79|16536.79|16617.45|16537.45|16617.45|16537.45|16616.34|16536.34|9
1729662550000|2024-10-23 05:49:10|16617.7|16537.7|16617.99|16537.99|16618.26|16538.26|16617.7|16537.7|8
1729662560000|2024-10-23 05:49:20|16617.89|16537.89|16618.02|16538.02|16618.02|16538.02|16616.77|16536.77|10
1729662570000|2024-10-23 05:49:30|16617.9|16537.9|16619.06|16539.06|16619.06|16539.06|16616.55|16536.55|10
1729662580000|2024-10-23 05:49:40|16619.15|16539.15|16619.87|16539.87|16620.04|16540.04|16619.15|16539.15|10
1729662590000|2024-10-23 05:49:50|16619.86|16539.86|16620.24|16540.24|16620.24|16540.24|16619.86|16539.86|9
1729662600000|2024-10-23 05:50:00|16620.25|16540.25|16620.9|16540.9|16620.9|16540.9|16619.02|16539.02|10
1729662610000|2024-10-23 05:50:10|16620.88|16540.88|16619.13|16539.13|16620.88|16540.88|16619.02|16539.02|10
1729662620000|2024-10-23 05:50:20|16619.08|16539.08|16618.86|16538.86|16620.14|16540.14|16618.86|16538.86|10
1729662630000|2024-10-23 05:50:30|16618.17|16538.17|16611.55|16531.55|16618.17|16538.17|16611.55|16531.55|10
1729662640000|2024-10-23 05:50:40|16610.96|16530.96|16609.39|16529.39|16610.96|16530.96|16609.32|16529.32|10
1729662650000|2024-10-23 05:50:50|16609.41|16529.41|16610.31|16530.31|16610.31|16530.31|16609.41|16529.41|10
1729662660000|2024-10-23 05:51:00|16610.76|16530.76|16612.24|16532.24|16612.24|16532.24|16610.76|16530.76|10
1729662670000|2024-10-23 05:51:10|16612.41|16532.41|16612.85|16532.85|16613.02|16533.02|16612.41|16532.41|10
1729662680000|2024-10-23 05:51:20|16612.9|16532.9|16611.79|16531.79|16612.9|16532.9|16611.7|16531.7|10
1729662690000|2024-10-23 05:51:30|16611.5|16531.5|16610.57|16530.57|16611.5|16531.5|16610.57|16530.57|10
1729662700000|2024-10-23 05:51:40|16610.58|16530.58|16610.07|16530.07|16610.59|16530.59|16610.07|16530.07|10
1729662710000|2024-10-23 05:51:50|16610.08|16530.08|16609.29|16529.29|16610.08|16530.08|16609.16|16529.16|10
1729662720000|2024-10-23 05:52:00|16609.18|16529.18|16609.59|16529.59|16609.6|16529.6|16609.12|16529.12|10
1729662730000|2024-10-23 05:52:10|16609.67|16529.67|16609.13|16529.13|16610.1|16530.1|16609.13|16529.13|10
1729662740000|2024-10-23 05:52:20|16609.08|16529.08|16605.24|16525.24|16609.1|16529.1|16604.8|16524.8|10
1729662750000|2024-10-23 05:52:30|16605.35|16525.35|16604.48|16524.48|16605.8|16525.8|16604.48|16524.48|10
1729662760000|2024-10-23 05:52:40|16604.43|16524.43|16603.75|16523.75|16604.53|16524.53|16603.75|16523.75|9
1729662770000|2024-10-23 05:52:50|16603.9|16523.9|16605.23|16525.23|16605.5|16525.5|16603.9|16523.9|10
1729662780000|2024-10-23 05:53:00|16605.42|16525.42|16606.3|16526.3|16606.3|16526.3|16605.13|16525.13|9
1729662790000|2024-10-23 05:53:10|16606.26|16526.26|16611.1|16531.1|16611.32|16531.32|16606.1|16526.1|9
1729662800000|2024-10-23 05:53:20|16610.89|16530.89|16612.47|16532.47|16612.47|16532.47|16610.89|16530.89|10
1729662810000|2024-10-23 05:53:30|16611.97|16531.97|16614.47|16534.47|16615.4|16535.4|16611.79|16531.79|10
1729662820000|2024-10-23 05:53:40|16614.59|16534.59|16615.3|16535.3|16615.3|16535.3|16613.77|16533.77|9
1729662830000|2024-10-23 05:53:50|16615.27|16535.27|16615.34|16535.34|16615.45|16535.45|16615.27|16535.27|8
1729662840000|2024-10-23 05:54:00|16615.36|16535.36|16617.37|16537.37|16617.37|16537.37|16615.35|16535.35|10
1729662850000|2024-10-23 05:54:10|16617.7|16537.7|16620.92|16540.92|16620.92|16540.92|16617.7|16537.7|10
1729662860000|2024-10-23 05:54:20|16621.57|16541.57|16624.85|16544.85|16624.85|16544.85|16621.57|16541.57|10
1729662870000|2024-10-23 05:54:30|16624.87|16544.87|16626.36|16546.36|16626.49|16546.49|16624.87|16544.87|9
1729662880000|2024-10-23 05:54:40|16622.12|16542.12|16623.48|16543.48|16623.48|16543.48|16622.12|16542.12|8
1729662890000|2024-10-23 05:54:50|16623.51|16543.51|16624.43|16544.43|16624.43|16544.43|16623.51|16543.51|10
1729662900000|2024-10-23 05:55:00|16624.47|16544.47|16624.83|16544.83|16624.87|16544.87|16624.47|16544.47|8
1729662910000|2024-10-23 05:55:10|16624.86|16544.86|16625.16|16545.16|16625.16|16545.16|16624.61|16544.61|8
1729662920000|2024-10-23 05:55:20|16625.41|16545.41|16626.2|16546.2|16626.2|16546.2|16625.41|16545.41|10
1729662930000|2024-10-23 05:55:30|16626.32|16546.32|16626.75|16546.75|16626.75|16546.75|16626.19|16546.19|8
1729662940000|2024-10-23 05:55:40|16626.82|16546.82|16626.75|16546.75|16627.09|16547.09|16626.75|16546.75|9
1729662950000|2024-10-23 05:55:50|16626.76|16546.76|16628.53|16548.53|16628.53|16548.53|16626.73|16546.73|10
1729662960000|2024-10-23 05:56:00|16628.56|16548.56|16628.97|16548.97|16628.97|16548.97|16628.56|16548.56|10
1729662970000|2024-10-23 05:56:10|16629|16549|16628.8|16548.8|16629|16549|16628.75|16548.75|8
1729662980000|2024-10-23 05:56:20|16628.81|16548.81|16627.5|16547.5|16628.81|16548.81|16627.5|16547.5|9
1729662990000|2024-10-23 05:56:30|16627.47|16547.47|16629.71|16549.71|16629.71|16549.71|16627.44|16547.44|10
1729663000000|2024-10-23 05:56:40|16629.05|16549.05|16628.32|16548.32|16629.05|16549.05|16628.29|16548.29|9
1729663010000|2024-10-23 05:56:50|16628.02|16548.02|16628.16|16548.16|16628.17|16548.17|16627.8|16547.8|10
1729663020000|2024-10-23 05:57:00|16627.98|16547.98|16628.04|16548.04|16629.29|16549.29|16627.9|16547.9|10
1729663030000|2024-10-23 05:57:10|16627.86|16547.86|16629.92|16549.92|16629.99|16549.99|16627.86|16547.86|10
1729663040000|2024-10-23 05:57:20|16629.76|16549.76|16631.03|16551.03|16631.03|16551.03|16629.68|16549.68|9
1729663050000|2024-10-23 05:57:30|16631.48|16551.48|16631.94|16551.94|16632.18|16552.18|16631.48|16551.48|10
1729663060000|2024-10-23 05:57:40|16631.89|16551.89|16627.75|16547.75|16631.89|16551.89|16627.75|16547.75|8
1729663070000|2024-10-23 05:57:50|16627.56|16547.56|16625.7|16545.7|16627.56|16547.56|16625.7|16545.7|10
1729663080000|2024-10-23 05:58:00|16625.8|16545.8|16625.94|16545.94|16626.75|16546.75|16624.96|16544.96|10
1729663090000|2024-10-23 05:58:10|16625.54|16545.54|16624.21|16544.21|16625.54|16545.54|16622.95|16542.95|10
1729663100000|2024-10-23 05:58:20|16623.88|16543.88|16626.59|16546.59|16626.59|16546.59|16623.88|16543.88|10
1729663110000|2024-10-23 05:58:30|16626.7|16546.7|16627|16547|16627.36|16547.36|16626.7|16546.7|10
1729663120000|2024-10-23 05:58:40|16627.09|16547.09|16628.84|16548.84|16628.84|16548.84|16627.09|16547.09|9
1729663130000|2024-10-23 05:58:50|16628.74|16548.74|16628.42|16548.42|16628.75|16548.75|16628.4|16548.4|7
1729663140000|2024-10-23 05:59:00|16628.01|16548.01|16629|16549|16629|16549|16627.89|16547.89|9
1729663150000|2024-10-23 05:59:10|16629.05|16549.05|16628.93|16548.93|16629.45|16549.45|16627.88|16547.88|10
1729663160000|2024-10-23 05:59:20|16629.07|16549.07|16629.65|16549.65|16629.65|16549.65|16629.07|16549.07|10
1729663170000|2024-10-23 05:59:30|16629.68|16549.68|16629.48|16549.48|16629.69|16549.69|16629.36|16549.36|10
1729663180000|2024-10-23 05:59:40|16629.21|16549.21|16629.17|16549.17|16629.44|16549.44|16629.16|16549.16|10
1729663190000|2024-10-23 05:59:50|16629.11|16549.11|16629.11|16549.11|16629.12|16549.12|16629.03|16549.03|6
1729663200000|2024-10-23 06:00:00|16629.28|16549.28|16627.64|16547.64|16629.54|16549.54|16627.61|16547.61|10
1729663210000|2024-10-23 06:00:10|16628.13|16548.13|16628.51|16548.51|16628.51|16548.51|16628.11|16548.11|8
1729663220000|2024-10-23 06:00:20|16628.68|16548.68|16629.66|16549.66|16629.69|16549.69|16628.68|16548.68|9
1729663230000|2024-10-23 06:00:30|16629.62|16549.62|16630.29|16550.29|16630.52|16550.52|16629.59|16549.59|10
1729663240000|2024-10-23 06:00:40|16630.3|16550.3|16630.08|16550.08|16630.71|16550.71|16630.08|16550.08|10
1729663250000|2024-10-23 06:00:50|16630.19|16550.19|16630.32|16550.32|16630.51|16550.51|16630.19|16550.19|10
1729663260000|2024-10-23 06:01:00|16630.39|16550.39|16627.47|16547.47|16630.39|16550.39|16627.47|16547.47|9
1729663270000|2024-10-23 06:01:10|16627.54|16547.54|16624.63|16544.63|16627.54|16547.54|16623.79|16543.79|10
1729663280000|2024-10-23 06:01:20|16624.81|16544.81|16624.97|16544.97|16625.03|16545.03|16624.79|16544.79|8
1729663290000|2024-10-23 06:01:30|16624.95|16544.95|16626.3|16546.3|16626.3|16546.3|16624.95|16544.95|9
1729663300000|2024-10-23 06:01:40|16625.85|16545.85|16625.38|16545.38|16625.85|16545.85|16625.38|16545.38|9
1729663310000|2024-10-23 06:01:50|16625.2|16545.2|16625.58|16545.58|16625.58|16545.58|16624.87|16544.87|9
1729663320000|2024-10-23 06:02:00|16625.63|16545.63|16625.19|16545.19|16626.18|16546.18|16625.19|16545.19|9
1729663330000|2024-10-23 06:02:10|16625.04|16545.04|16624.92|16544.92|16625.04|16545.04|16624.16|16544.16|10
1729663340000|2024-10-23 06:02:20|16625.17|16545.17|16625.08|16545.08|16625.21|16545.21|16624.97|16544.97|9
1729663350000|2024-10-23 06:02:30|16625.14|16545.14|16624.65|16544.65|16625.14|16545.14|16624.28|16544.28|10
1729663360000|2024-10-23 06:02:40|16624.67|16544.67|16627.54|16547.54|16627.54|16547.54|16624.67|16544.67|10
1729663370000|2024-10-23 06:02:50|16627.43|16547.43|16627.54|16547.54|16627.56|16547.56|16627.41|16547.41|10
1729663380000|2024-10-23 06:03:00|16627.49|16547.49|16627.27|16547.27|16627.75|16547.75|16627.27|16547.27|9
1729663390000|2024-10-23 06:03:10|16627.38|16547.38|16626.86|16546.86|16627.39|16547.39|16626.86|16546.86|9
1729663400000|2024-10-23 06:03:20|16626.88|16546.88|16627.83|16547.83|16627.89|16547.89|16626.88|16546.88|9
1729663410000|2024-10-23 06:03:30|16628.31|16548.31|16629.42|16549.42|16629.46|16549.46|16628.31|16548.31|9
1729663420000|2024-10-23 06:03:40|16629.45|16549.45|16629.19|16549.19|16629.45|16549.45|16629.18|16549.18|9
1729663430000|2024-10-23 06:03:50|16629.2|16549.2|16628.58|16548.58|16629.54|16549.54|16628.54|16548.54|9
1729663440000|2024-10-23 06:04:00|16628.59|16548.59|16631.07|16551.07|16631.07|16551.07|16628.53|16548.53|10
1729663450000|2024-10-23 06:04:10|16631|16551|16631.02|16551.02|16631.19|16551.19|16630.99|16550.99|8
1729663460000|2024-10-23 06:04:20|16631.03|16551.03|16632.17|16552.17|16632.17|16552.17|16631.03|16551.03|10
1729663470000|2024-10-23 06:04:30|16632.29|16552.29|16631.95|16551.95|16632.47|16552.47|16631.95|16551.95|10
1729663480000|2024-10-23 06:04:40|16631.83|16551.83|16633.19|16553.19|16633.19|16553.19|16631.83|16551.83|9
1729663490000|2024-10-23 06:04:50|16633.35|16553.35|16633.51|16553.51|16633.59|16553.59|16633.35|16553.35|7
1729663500000|2024-10-23 06:05:00|16633.55|16553.55|16633.21|16553.21|16634.09|16554.09|16633.18|16553.18|9
1729663510000|2024-10-23 06:05:10|16633.14|16553.14|16632.88|16552.88|16633.14|16553.14|16632.25|16552.25|9
1729663520000|2024-10-23 06:05:20|16632.89|16552.89|16633.59|16553.59|16633.63|16553.63|16632.89|16552.89|9
1729663530000|2024-10-23 06:05:30|16633.83|16553.83|16635.99|16555.99|16635.99|16555.99|16633.83|16553.83|9
1729663540000|2024-10-23 06:05:40|16636.03|16556.03|16636.76|16556.76|16636.78|16556.78|16636.03|16556.03|9
1729663550000|2024-10-23 06:05:50|16636.8|16556.8|16638.42|16558.42|16638.42|16558.42|16636.8|16556.8|10
1729663560000|2024-10-23 06:06:00|16638.66|16558.66|16638.42|16558.42|16639.51|16559.51|16638.42|16558.42|9
1729663570000|2024-10-23 06:06:10|16637.9|16557.9|16639.97|16559.97|16640.08|16560.08|16637.66|16557.66|10
1729663580000|2024-10-23 06:06:20|16640.33|16560.33|16641.23|16561.23|16641.23|16561.23|16640.33|16560.33|10
1729663590000|2024-10-23 06:06:30|16641.29|16561.29|16640.38|16560.38|16641.48|16561.48|16640.38|16560.38|9
1729663600000|2024-10-23 06:06:40|16639.84|16559.84|16639.52|16559.52|16639.84|16559.84|16639.37|16559.37|9
1729663610000|2024-10-23 06:06:50|16639.54|16559.54|16639.75|16559.75|16639.75|16559.75|16639.5|16559.5|6
1729663620000|2024-10-23 06:07:00|16639.66|16559.66|16639.43|16559.43|16639.66|16559.66|16638.97|16558.97|9
1729663630000|2024-10-23 06:07:10|16639.69|16559.69|16642.15|16562.15|16642.15|16562.15|16639.69|16559.69|10
1729663640000|2024-10-23 06:07:20|16642.17|16562.17|16640.05|16560.05|16642.45|16562.45|16640.05|16560.05|10
1729663650000|2024-10-23 06:07:30|16639.9|16559.9|16641.52|16561.52|16641.95|16561.95|16639.89|16559.89|10
1729663660000|2024-10-23 06:07:40|16641.48|16561.48|16640.65|16560.65|16641.48|16561.48|16640.56|16560.56|9
1729663670000|2024-10-23 06:07:50|16640.63|16560.63|16640.73|16560.73|16640.73|16560.73|16640.43|16560.43|10
1729663680000|2024-10-23 06:08:00|16640.77|16560.77|16640.77|16560.77|16640.79|16560.79|16640.56|16560.56|10
1729663690000|2024-10-23 06:08:10|16640.81|16560.81|16640.66|16560.66|16640.81|16560.81|16640.43|16560.43|10
1729663700000|2024-10-23 06:08:20|16639.62|16559.62|16637.28|16557.28|16639.62|16559.62|16637.2|16557.2|10
1729663710000|2024-10-23 06:08:30|16637.27|16557.27|16638.03|16558.03|16638.15|16558.15|16637.27|16557.27|10
1729663720000|2024-10-23 06:08:40|16638.16|16558.16|16640.44|16560.44|16640.45|16560.45|16638.16|16558.16|9
1729663730000|2024-10-23 06:08:50|16640.37|16560.37|16640.71|16560.71|16640.71|16560.71|16640.03|16560.03|10
1729663740000|2024-10-23 06:09:00|16640.68|16560.68|16640.15|16560.15|16640.84|16560.84|16640.15|16560.15|10
1729663750000|2024-10-23 06:09:10|16640.04|16560.04|16640.61|16560.61|16640.61|16560.61|16639.94|16559.94|10
1729663760000|2024-10-23 06:09:20|16640.59|16560.59|16640.98|16560.98|16641.02|16561.02|16640.57|16560.57|10
1729663770000|2024-10-23 06:09:30|16641.04|16561.04|16641.29|16561.29|16641.29|16561.29|16641.01|16561.01|9
1729663780000|2024-10-23 06:09:40|16641.24|16561.24|16641.21|16561.21|16641.56|16561.56|16641.19|16561.19|8
1729663790000|2024-10-23 06:09:50|16641.22|16561.22|16641.98|16561.98|16642.03|16562.03|16641.19|16561.19|10
1729663800000|2024-10-23 06:10:00|16642.04|16562.04|16642.76|16562.76|16642.76|16562.76|16642.04|16562.04|9
1729663810000|2024-10-23 06:10:10|16642.84|16562.84|16644.37|16564.37|16644.37|16564.37|16642.84|16562.84|10
1729663820000|2024-10-23 06:10:20|16644.62|16564.62|16644.41|16564.41|16644.78|16564.78|16644.41|16564.41|10
1729663830000|2024-10-23 06:10:30|16644.35|16564.35|16641.91|16561.91|16644.48|16564.48|16641.91|16561.91|10
1729663840000|2024-10-23 06:10:40|16641.97|16561.97|16642.19|16562.19|16642.26|16562.26|16641.97|16561.97|10
1729663850000|2024-10-23 06:10:50|16642.25|16562.25|16640.79|16560.79|16642.29|16562.29|16640.56|16560.56|10
1729663860000|2024-10-23 06:11:00|16640.56|16560.56|16640.9|16560.9|16640.9|16560.9|16640|16560|10
1729663870000|2024-10-23 06:11:10|16640.95|16560.95|16640.46|16560.46|16641.02|16561.02|16640.46|16560.46|10
1729663880000|2024-10-23 06:11:20|16640.3|16560.3|16640.74|16560.74|16640.74|16560.74|16640.15|16560.15|10
1729663890000|2024-10-23 06:11:30|16641.1|16561.1|16641.77|16561.77|16641.88|16561.88|16641.1|16561.1|10
1729663900000|2024-10-23 06:11:40|16641.71|16561.71|16641.05|16561.05|16641.71|16561.71|16641.05|16561.05|9
1729663910000|2024-10-23 06:11:50|16641.02|16561.02|16638.94|16558.94|16641.02|16561.02|16638.94|16558.94|10
1729663920000|2024-10-23 06:12:00|16638.64|16558.64|16639.02|16559.02|16639.02|16559.02|16638.41|16558.41|10
1729663930000|2024-10-23 06:12:10|16639|16559|16639.33|16559.33|16639.81|16559.81|16639|16559|10
1729663940000|2024-10-23 06:12:20|16639.32|16559.32|16639.4|16559.4|16639.42|16559.42|16639.25|16559.25|9
1729663950000|2024-10-23 06:12:30|16639.48|16559.48|16641.8|16561.8|16642.03|16562.03|16639.48|16559.48|10
1729663960000|2024-10-23 06:12:40|16641.87|16561.87|16642.07|16562.07|16642.13|16562.13|16641.87|16561.87|9
1729663970000|2024-10-23 06:12:50|16642.05|16562.05|16642.14|16562.14|16642.57|16562.57|16642.05|16562.05|9
1729663980000|2024-10-23 06:13:00|16642.15|16562.15|16642.76|16562.76|16642.85|16562.85|16642.09|16562.09|9
1729663990000|2024-10-23 06:13:10|16642.94|16562.94|16645.56|16565.56|16645.56|16565.56|16642.94|16562.94|10
1729664000000|2024-10-23 06:13:20|16645.61|16565.61|16645.35|16565.35|16645.74|16565.74|16645.14|16565.14|9
1729664010000|2024-10-23 06:13:30|16645.4|16565.4|16645.01|16565.01|16646.01|16566.01|16645.01|16565.01|9
1729664020000|2024-10-23 06:13:40|16644.49|16564.49|16643.74|16563.74|16644.49|16564.49|16643.74|16563.74|9
1729664030000|2024-10-23 06:13:50|16643.76|16563.76|16645.07|16565.07|16645.07|16565.07|16643.75|16563.75|9
1729664040000|2024-10-23 06:14:00|16645.16|16565.16|16646.4|16566.4|16646.49|16566.49|16645.16|16565.16|10
1729664050000|2024-10-23 06:14:10|16646.41|16566.41|16645.54|16565.54|16646.41|16566.41|16645.54|16565.54|8
1729664060000|2024-10-23 06:14:20|16645.35|16565.35|16645.59|16565.59|16645.63|16565.63|16645.26|16565.26|9
1729664070000|2024-10-23 06:14:30|16645.74|16565.74|16646.32|16566.32|16646.5|16566.5|16645.74|16565.74|9
1729664080000|2024-10-23 06:14:40|16646.92|16566.92|16646.64|16566.64|16647.44|16567.44|16646.64|16566.64|10
1729664090000|2024-10-23 06:14:50|16647.47|16567.47|16647.74|16567.74|16647.74|16567.74|16647.38|16567.38|9
1729664100000|2024-10-23 06:15:00|16647.86|16567.86|16649.72|16569.72|16650.3|16570.3|16647.86|16567.86|10
1729664110000|2024-10-23 06:15:10|16649.96|16569.96|16652.76|16572.76|16652.76|16572.76|16649.75|16569.75|10
1729664120000|2024-10-23 06:15:20|16653.17|16573.17|16654.9|16574.9|16654.9|16574.9|16653.17|16573.17|9
1729664130000|2024-10-23 06:15:30|16655.14|16575.14|16657.77|16577.77|16657.77|16577.77|16655.14|16575.14|10
1729664140000|2024-10-23 06:15:40|16657.99|16577.99|16657.88|16577.88|16657.99|16577.99|16657.23|16577.23|10
1729664150000|2024-10-23 06:15:50|16657.97|16577.97|16660.04|16580.04|16660.04|16580.04|16657.93|16577.93|10
1729664160000|2024-10-23 06:16:00|16660.15|16580.15|16659.58|16579.58|16660.25|16580.25|16659.37|16579.37|9
1729664170000|2024-10-23 06:16:10|16659.88|16579.88|16660.02|16580.02|16660.09|16580.09|16659.86|16579.86|9
1729664180000|2024-10-23 06:16:20|16659.98|16579.98|16660.06|16580.06|16660.06|16580.06|16659.75|16579.75|10
1729664190000|2024-10-23 06:16:30|16660.1|16580.1|16659.96|16579.96|16660.11|16580.11|16659.54|16579.54|8
1729664200000|2024-10-23 06:16:40|16660.03|16580.03|16660.13|16580.13|16660.17|16580.17|16659.84|16579.84|9
1729664210000|2024-10-23 06:16:50|16660.33|16580.33|16662.25|16582.25|16662.25|16582.25|16660.33|16580.33|10
1729664220000|2024-10-23 06:17:00|16662.28|16582.28|16663.99|16583.99|16664.03|16584.03|16662.28|16582.28|10
1729664230000|2024-10-23 06:17:10|16664.14|16584.14|16663.99|16583.99|16664.42|16584.42|16663.97|16583.97|9
1729664240000|2024-10-23 06:17:20|16664.07|16584.07|16666.04|16586.04|16666.04|16586.04|16664.07|16584.07|10
1729664250000|2024-10-23 06:17:30|16666.2|16586.2|16668.19|16588.19|16668.25|16588.25|16666.2|16586.2|10
1729664260000|2024-10-23 06:17:40|16668.14|16588.14|16668.38|16588.38|16668.38|16588.38|16667.49|16587.49|10
1729664270000|2024-10-23 06:17:50|16668.81|16588.81|16673.95|16593.95|16673.95|16593.95|16668.81|16588.81|10
1729664280000|2024-10-23 06:18:00|16674.09|16594.09|16675.51|16595.51|16675.56|16595.56|16674.09|16594.09|9
1729664290000|2024-10-23 06:18:10|16675.88|16595.88|16681.71|16601.71|16681.71|16601.71|16675.66|16595.66|9
1729664300000|2024-10-23 06:18:20|16682.02|16602.02|16681.02|16601.02|16682.81|16602.81|16681.02|16601.02|10
1729664310000|2024-10-23 06:18:30|16680.81|16600.81|16680.73|16600.73|16680.81|16600.81|16679.42|16599.42|10
1729664320000|2024-10-23 06:18:40|16680.87|16600.87|16680.5|16600.5|16681.54|16601.54|16680.5|16600.5|10
1729664330000|2024-10-23 06:18:50|16680.25|16600.25|16679.56|16599.56|16680.28|16600.28|16679.56|16599.56|10
1729664340000|2024-10-23 06:19:00|16679.6|16599.6|16680.6|16600.6|16680.6|16600.6|16679.51|16599.51|9
1729664350000|2024-10-23 06:19:10|16680.57|16600.57|16682.09|16602.09|16682.09|16602.09|16680.57|16600.57|10
1729664360000|2024-10-23 06:19:20|16682.17|16602.17|16684.19|16604.19|16684.19|16604.19|16681.85|16601.85|10
1729664370000|2024-10-23 06:19:30|16684.26|16604.26|16684.45|16604.45|16684.46|16604.46|16684.2|16604.2|10
1729664380000|2024-10-23 06:19:40|16684.72|16604.72|16686.08|16606.08|16686.1|16606.1|16684.72|16604.72|10
1729664390000|2024-10-23 06:19:50|16686.07|16606.07|16686.23|16606.23|16686.23|16606.23|16685.27|16605.27|10
1729664400000|2024-10-23 06:20:00|16686.36|16606.36|16687.02|16607.02|16687.02|16607.02|16686.12|16606.12|10
1729664410000|2024-10-23 06:20:10|16687.09|16607.09|16687.98|16607.98|16688.28|16608.28|16687.09|16607.09|10
1729664420000|2024-10-23 06:20:20|16688.06|16608.06|16689.77|16609.77|16689.77|16609.77|16688.06|16608.06|10
1729664430000|2024-10-23 06:20:30|16690.99|16610.99|16692.05|16612.05|16692.07|16612.07|16690.83|16610.83|10
1729664440000|2024-10-23 06:20:40|16692.16|16612.16|16691.55|16611.55|16692.59|16612.59|16691.31|16611.31|10
1729664450000|2024-10-23 06:20:50|16691.1|16611.1|16685.87|16605.87|16691.1|16611.1|16685.87|16605.87|9
1729664460000|2024-10-23 06:21:00|16684.87|16604.87|16684.22|16604.22|16684.87|16604.87|16683.59|16603.59|10
1729664470000|2024-10-23 06:21:10|16684.17|16604.17|16684.08|16604.08|16684.36|16604.36|16684|16604|10
1729664480000|2024-10-23 06:21:20|16684.29|16604.29|16685.52|16605.52|16685.52|16605.52|16684.29|16604.29|10
1729664490000|2024-10-23 06:21:30|16685.53|16605.53|16685.19|16605.19|16685.53|16605.53|16684.91|16604.91|9
1729664500000|2024-10-23 06:21:40|16685.18|16605.18|16685.13|16605.13|16685.56|16605.56|16685.13|16605.13|9
1729664510000|2024-10-23 06:21:50|16685.1|16605.1|16685.3|16605.3|16685.3|16605.3|16684.98|16604.98|9
1729664520000|2024-10-23 06:22:00|16685.23|16605.23|16684.99|16604.99|16685.23|16605.23|16684.73|16604.73|10
1729664530000|2024-10-23 06:22:10|16684.61|16604.61|16685.33|16605.33|16685.33|16605.33|16684.2|16604.2|9
1729664540000|2024-10-23 06:22:20|16685.69|16605.69|16688.19|16608.19|16688.32|16608.32|16685.49|16605.49|10
1729664550000|2024-10-23 06:22:30|16688.82|16608.82|16690.15|16610.15|16690.17|16610.17|16688.82|16608.82|9
1729664560000|2024-10-23 06:22:40|16690.14|16610.14|16689.15|16609.15|16690.14|16610.14|16688.75|16608.75|10
1729664570000|2024-10-23 06:22:50|16689.01|16609.01|16688.2|16608.2|16689.01|16609.01|16688.2|16608.2|9
1729664580000|2024-10-23 06:23:00|16688.35|16608.35|16686.96|16606.96|16688.35|16608.35|16686.58|16606.58|10
1729664590000|2024-10-23 06:23:10|16687.03|16607.03|16686.43|16606.43|16687.28|16607.28|16686.43|16606.43|9
1729664600000|2024-10-23 06:23:20|16685.95|16605.95|16686.3|16606.3|16686.53|16606.53|16685.91|16605.91|9
1729664610000|2024-10-23 06:23:30|16686.57|16606.57|16686.34|16606.34|16686.62|16606.62|16686.21|16606.21|10
1729664620000|2024-10-23 06:23:40|16686.41|16606.41|16686.1|16606.1|16686.44|16606.44|16686.1|16606.1|8
1729664630000|2024-10-23 06:23:50|16685.98|16605.98|16685.5|16605.5|16685.99|16605.99|16685.5|16605.5|9
1729664640000|2024-10-23 06:24:00|16685.41|16605.41|16685.51|16605.51|16685.51|16605.51|16685.05|16605.05|9
1729664650000|2024-10-23 06:24:10|16685.54|16605.54|16685.75|16605.75|16685.75|16605.75|16685.54|16605.54|8
1729664660000|2024-10-23 06:24:20|16686.11|16606.11|16687.29|16607.29|16687.29|16607.29|16686.11|16606.11|10
1729664670000|2024-10-23 06:24:30|16687.3|16607.3|16686.98|16606.98|16687.41|16607.41|16686.98|16606.98|10
1729664680000|2024-10-23 06:24:40|16686.78|16606.78|16685.55|16605.55|16686.78|16606.78|16685.55|16605.55|9
1729664690000|2024-10-23 06:24:50|16685.66|16605.66|16684.56|16604.56|16685.66|16605.66|16684.56|16604.56|10
1729664700000|2024-10-23 06:25:00|16684.09|16604.09|16683.59|16603.59|16684.09|16604.09|16683.45|16603.45|10
1729664710000|2024-10-23 06:25:10|16683.71|16603.71|16681.86|16601.86|16683.75|16603.75|16681.36|16601.36|10
1729664720000|2024-10-23 06:25:20|16681.98|16601.98|16682.34|16602.34|16682.36|16602.36|16681.98|16601.98|9
1729664730000|2024-10-23 06:25:30|16682.56|16602.56|16683.89|16603.89|16683.97|16603.97|16682.56|16602.56|9
1729664740000|2024-10-23 06:25:40|16684.02|16604.02|16684.33|16604.33|16684.34|16604.34|16684.02|16604.02|10
1729664750000|2024-10-23 06:25:50|16685.39|16605.39|16690.13|16610.13|16690.13|16610.13|16685.39|16605.39|10
1729664760000|2024-10-23 06:26:00|16690.16|16610.16|16688.99|16608.99|16690.34|16610.34|16688.98|16608.98|10
1729664770000|2024-10-23 06:26:10|16689.11|16609.11|16688.93|16608.93|16689.23|16609.23|16688.93|16608.93|9
1729664780000|2024-10-23 06:26:20|16688.9|16608.9|16690.37|16610.37|16690.37|16610.37|16688.9|16608.9|8
1729664790000|2024-10-23 06:26:30|16690.47|16610.47|16690.81|16610.81|16690.81|16610.81|16690.47|16610.47|9
1729664800000|2024-10-23 06:26:40|16690.95|16610.95|16691.7|16611.7|16691.7|16611.7|16690.95|16610.95|9
1729664810000|2024-10-23 06:26:50|16690.7|16610.7|16690.82|16610.82|16690.82|16610.82|16689.9|16609.9|10
1729664820000|2024-10-23 06:27:00|16690.87|16610.87|16692.39|16612.39|16692.39|16612.39|16690.79|16610.79|10
1729664830000|2024-10-23 06:27:10|16692.37|16612.37|16694.11|16614.11|16694.26|16614.26|16692.37|16612.37|9
1729664840000|2024-10-23 06:27:20|16694.93|16614.93|16696.91|16616.91|16697|16617|16694.93|16614.93|10
1729664850000|2024-10-23 06:27:30|16696.87|16616.87|16693.83|16613.83|16697.12|16617.12|16693.83|16613.83|9
1729664860000|2024-10-23 06:27:40|16693.49|16613.49|16690.39|16610.39|16693.49|16613.49|16690.39|16610.39|10
1729664870000|2024-10-23 06:27:50|16690.33|16610.33|16689.86|16609.86|16690.5|16610.5|16689.86|16609.86|10
1729664880000|2024-10-23 06:28:00|16689.75|16609.75|16689.05|16609.05|16689.75|16609.75|16688.9|16608.9|10
1729664890000|2024-10-23 06:28:10|16689.21|16609.21|16688.56|16608.56|16689.24|16609.24|16688.29|16608.29|10
1729664900000|2024-10-23 06:28:20|16688.58|16608.58|16688.54|16608.54|16688.65|16608.65|16688.26|16608.26|9
1729664910000|2024-10-23 06:28:30|16688.51|16608.51|16688.55|16608.55|16688.69|16608.69|16688.3|16608.3|10
1729664920000|2024-10-23 06:28:40|16688.71|16608.71|16689.22|16609.22|16689.22|16609.22|16688.15|16608.15|9
1729664930000|2024-10-23 06:28:50|16689.29|16609.29|16689.55|16609.55|16689.64|16609.64|16689.29|16609.29|8
1729664940000|2024-10-23 06:29:00|16689.72|16609.72|16689.68|16609.68|16689.79|16609.79|16689.68|16609.68|9
1729664950000|2024-10-23 06:29:10|16689.64|16609.64|16691.25|16611.25|16691.25|16611.25|16689.64|16609.64|10
1729664960000|2024-10-23 06:29:20|16691.75|16611.75|16691.26|16611.26|16691.8|16611.8|16691.26|16611.26|8
1729664970000|2024-10-23 06:29:30|16691.24|16611.24|16691.82|16611.82|16691.9|16611.9|16691.24|16611.24|10
1729664980000|2024-10-23 06:29:40|16691.79|16611.79|16691.51|16611.51|16691.86|16611.86|16691.51|16611.51|10
1729664990000|2024-10-23 06:29:50|16691.48|16611.48|16690.95|16610.95|16691.49|16611.49|16690.9|16610.9|9
1729665000000|2024-10-23 06:30:00|16691.01|16611.01|16691.68|16611.68|16691.68|16611.68|16690.36|16610.36|10
1729665010000|2024-10-23 06:30:10|16691.76|16611.76|16692.33|16612.33|16692.54|16612.54|16691.61|16611.61|10
1729665020000|2024-10-23 06:30:20|16692.17|16612.17|16689.31|16609.31|16692.17|16612.17|16689.31|16609.31|10
1729665030000|2024-10-23 06:30:30|16688.51|16608.51|16688.24|16608.24|16688.51|16608.51|16687.1|16607.1|10
1729665040000|2024-10-23 06:30:40|16687.95|16607.95|16687.09|16607.09|16687.95|16607.95|16686.85|16606.85|10
1729665050000|2024-10-23 06:30:50|16687.1|16607.1|16687.06|16607.06|16687.15|16607.15|16686.65|16606.65|10
1729665060000|2024-10-23 06:31:00|16687.21|16607.21|16688.38|16608.38|16688.66|16608.66|16687.21|16607.21|10
1729665070000|2024-10-23 06:31:10|16688.29|16608.29|16688.47|16608.47|16689.49|16609.49|16688.1|16608.1|10
1729665080000|2024-10-23 06:31:20|16688.39|16608.39|16688.6|16608.6|16688.65|16608.65|16688.39|16608.39|8
1729665090000|2024-10-23 06:31:30|16688.61|16608.61|16689.99|16609.99|16690.45|16610.45|16688.43|16608.43|10
1729665100000|2024-10-23 06:31:40|16689.77|16609.77|16688.13|16608.13|16689.86|16609.86|16688.13|16608.13|10
1729665110000|2024-10-23 06:31:50|16688.19|16608.19|16688.02|16608.02|16688.37|16608.37|16688.02|16608.02|9
1729665120000|2024-10-23 06:32:00|16687.96|16607.96|16688.24|16608.24|16688.41|16608.41|16687.8|16607.8|10
1729665130000|2024-10-23 06:32:10|16688.92|16608.92|16687.3|16607.3|16688.92|16608.92|16687.2|16607.2|7
1729665140000|2024-10-23 06:32:20|16687.72|16607.72|16688.23|16608.23|16688.52|16608.52|16687.72|16607.72|10
1729665150000|2024-10-23 06:32:30|16687.78|16607.78|16687.14|16607.14|16687.78|16607.78|16686.94|16606.94|10
1729665160000|2024-10-23 06:32:40|16687.1|16607.1|16686.91|16606.91|16687.45|16607.45|16686.91|16606.91|7
1729665170000|2024-10-23 06:32:50|16685.12|16605.12|16682.05|16602.05|16685.12|16605.12|16682.05|16602.05|10
1729665180000|2024-10-23 06:33:00|16683|16603|16684.68|16604.68|16684.68|16604.68|16683|16603|9
1729665190000|2024-10-23 06:33:10|16684.87|16604.87|16689.66|16609.66|16689.66|16609.66|16684.87|16604.87|10
1729665200000|2024-10-23 06:33:20|16689.74|16609.74|16690|16610|16690.12|16610.12|16689.65|16609.65|9
1729665210000|2024-10-23 06:33:30|16689.86|16609.86|16689.51|16609.51|16689.86|16609.86|16688.69|16608.69|10
1729665220000|2024-10-23 06:33:40|16689.56|16609.56|16688.81|16608.81|16689.77|16609.77|16688.72|16608.72|10
1729665230000|2024-10-23 06:33:50|16688.61|16608.61|16687.07|16607.07|16688.86|16608.86|16687.07|16607.07|10
1729665240000|2024-10-23 06:34:00|16686.8|16606.8|16687.16|16607.16|16687.2|16607.2|16686.8|16606.8|9
1729665250000|2024-10-23 06:34:10|16687.08|16607.08|16687.88|16607.88|16687.88|16607.88|16685.8|16605.8|10
1729665260000|2024-10-23 06:34:20|16688|16608|16687.19|16607.19|16688.25|16608.25|16687.19|16607.19|10
1729665270000|2024-10-23 06:34:30|16687.11|16607.11|16686.92|16606.92|16687.47|16607.47|16686.91|16606.91|9
1729665280000|2024-10-23 06:34:40|16686.81|16606.81|16685.7|16605.7|16686.81|16606.81|16685.7|16605.7|10
1729665290000|2024-10-23 06:34:50|16685.76|16605.76|16684.46|16604.46|16686.41|16606.41|16684.38|16604.38|9
1729665300000|2024-10-23 06:35:00|16684.43|16604.43|16685.37|16605.37|16685.37|16605.37|16684.43|16604.43|8
1729665310000|2024-10-23 06:35:10|16685.63|16605.63|16686.64|16606.64|16686.64|16606.64|16685.63|16605.63|9
1729665320000|2024-10-23 06:35:20|16686.89|16606.89|16687.84|16607.84|16687.84|16607.84|16686.89|16606.89|10
1729665330000|2024-10-23 06:35:30|16687.81|16607.81|16687.07|16607.07|16687.86|16607.86|16686.6|16606.6|9
1729665340000|2024-10-23 06:35:40|16685.77|16605.77|16684.23|16604.23|16685.77|16605.77|16684.14|16604.14|10
1729665350000|2024-10-23 06:35:50|16684.26|16604.26|16686.43|16606.43|16686.43|16606.43|16684.26|16604.26|10
1729665360000|2024-10-23 06:36:00|16686.44|16606.44|16686.64|16606.64|16686.68|16606.68|16686.36|16606.36|10
1729665370000|2024-10-23 06:36:10|16686.46|16606.46|16687.52|16607.52|16687.52|16607.52|16686.33|16606.33|10
1729665380000|2024-10-23 06:36:20|16687.35|16607.35|16685.71|16605.71|16687.39|16607.39|16685.71|16605.71|10
1729665390000|2024-10-23 06:36:30|16685.59|16605.59|16683.98|16603.98|16685.59|16605.59|16683.98|16603.98|9
1729665400000|2024-10-23 06:36:40|16683.95|16603.95|16682.67|16602.67|16683.95|16603.95|16682.28|16602.28|10
1729665410000|2024-10-23 06:36:50|16682.65|16602.65|16681.51|16601.51|16682.68|16602.68|16681.29|16601.29|10
1729665420000|2024-10-23 06:37:00|16682.22|16602.22|16685.15|16605.15|16685.15|16605.15|16682.03|16602.03|10
1729665430000|2024-10-23 06:37:10|16685.43|16605.43|16685.96|16605.96|16685.96|16605.96|16685.43|16605.43|10
1729665440000|2024-10-23 06:37:20|16686.06|16606.06|16684.1|16604.1|16686.28|16606.28|16684.1|16604.1|10
1729665450000|2024-10-23 06:37:30|16683.94|16603.94|16681.79|16601.79|16683.94|16603.94|16681.79|16601.79|10
1729665460000|2024-10-23 06:37:40|16681.74|16601.74|16679.6|16599.6|16681.74|16601.74|16679.6|16599.6|9
1729665470000|2024-10-23 06:37:50|16679.2|16599.2|16679.85|16599.85|16680.35|16600.35|16679.11|16599.11|9
1729665480000|2024-10-23 06:38:00|16679.51|16599.51|16682.5|16602.5|16682.79|16602.79|16679.35|16599.35|10
1729665490000|2024-10-23 06:38:10|16682.71|16602.71|16683.03|16603.03|16683.22|16603.22|16682.34|16602.34|10
1729665500000|2024-10-23 06:38:20|16683.36|16603.36|16681.94|16601.94|16683.67|16603.67|16681.94|16601.94|10
1729665510000|2024-10-23 06:38:30|16681.79|16601.79|16680.8|16600.8|16681.79|16601.79|16680.66|16600.66|10
1729665520000|2024-10-23 06:38:40|16681.1|16601.1|16681.08|16601.08|16681.1|16601.1|16680.58|16600.58|8
1729665530000|2024-10-23 06:38:50|16681.13|16601.13|16681.05|16601.05|16681.15|16601.15|16680.84|16600.84|8
1729665540000|2024-10-23 06:39:00|16680.92|16600.92|16681.87|16601.87|16681.9|16601.9|16680.92|16600.92|9
1729665550000|2024-10-23 06:39:10|16681.96|16601.96|16681.98|16601.98|16682.02|16602.02|16681.86|16601.86|10
1729665560000|2024-10-23 06:39:20|16681.71|16601.71|16680.5|16600.5|16681.74|16601.74|16680.5|16600.5|10
1729665570000|2024-10-23 06:39:30|16680.58|16600.58|16680.31|16600.31|16680.58|16600.58|16680.26|16600.26|8
1729665580000|2024-10-23 06:39:40|16680.39|16600.39|16680.85|16600.85|16680.86|16600.86|16680.33|16600.33|10
1729665590000|2024-10-23 06:39:50|16680.53|16600.53|16680.98|16600.98|16681.01|16601.01|16680.53|16600.53|10
1729665600000|2024-10-23 06:40:00|16681|16601|16680.71|16600.71|16681.18|16601.18|16680.71|16600.71|7
1729665610000|2024-10-23 06:40:10|16680.73|16600.73|16683.04|16603.04|16683.5|16603.5|16680.48|16600.48|10
1729665620000|2024-10-23 06:40:20|16682.73|16602.73|16681.52|16601.52|16682.73|16602.73|16681.41|16601.41|9
1729665630000|2024-10-23 06:40:30|16680.28|16600.28|16681.03|16601.03|16681.03|16601.03|16679.79|16599.79|10
1729665640000|2024-10-23 06:40:40|16681.16|16601.16|16684.9|16604.9|16684.9|16604.9|16681.16|16601.16|10
1729665650000|2024-10-23 06:40:50|16684.34|16604.34|16685.19|16605.19|16685.5|16605.5|16684.34|16604.34|8
1729665660000|2024-10-23 06:41:00|16685.02|16605.02|16684.43|16604.43|16685.02|16605.02|16684.43|16604.43|9
1729665670000|2024-10-23 06:41:10|16684.55|16604.55|16684.16|16604.16|16684.62|16604.62|16683.87|16603.87|10
1729665680000|2024-10-23 06:41:20|16684.01|16604.01|16683.8|16603.8|16684.11|16604.11|16683.79|16603.79|10
1729665690000|2024-10-23 06:41:30|16684.21|16604.21|16683.77|16603.77|16684.25|16604.25|16683.77|16603.77|7
1729665700000|2024-10-23 06:41:40|16683.75|16603.75|16683.62|16603.62|16683.96|16603.96|16683.62|16603.62|10
1729665710000|2024-10-23 06:41:50|16683.6|16603.6|16683.69|16603.69|16683.82|16603.82|16683.56|16603.56|8
1729665720000|2024-10-23 06:42:00|16683.58|16603.58|16683.66|16603.66|16683.99|16603.99|16683.44|16603.44|10
1729665730000|2024-10-23 06:42:10|16683.65|16603.65|16683.46|16603.46|16683.77|16603.77|16683.44|16603.44|10
1729665740000|2024-10-23 06:42:20|16683.45|16603.45|16683.53|16603.53|16683.55|16603.55|16683.45|16603.45|9
1729665750000|2024-10-23 06:42:30|16683.81|16603.81|16684.51|16604.51|16684.59|16604.59|16683.81|16603.81|10
1729665760000|2024-10-23 06:42:40|16684.61|16604.61|16684.68|16604.68|16684.68|16604.68|16684.46|16604.46|9
1729665770000|2024-10-23 06:42:50|16684.66|16604.66|16686.12|16606.12|16686.12|16606.12|16684.66|16604.66|8
1729665780000|2024-10-23 06:43:00|16686.02|16606.02|16685.75|16605.75|16686.07|16606.07|16685.75|16605.75|10
1729665790000|2024-10-23 06:43:10|16685.15|16605.15|16683.38|16603.38|16685.15|16605.15|16683.38|16603.38|10
1729665800000|2024-10-23 06:43:20|16683.45|16603.45|16684.04|16604.04|16684.04|16604.04|16682.91|16602.91|10
1729665810000|2024-10-23 06:43:30|16683.99|16603.99|16682.47|16602.47|16683.99|16603.99|16682.27|16602.27|9
1729665820000|2024-10-23 06:43:40|16682.48|16602.48|16682.56|16602.56|16682.74|16602.74|16682.46|16602.46|9
1729665830000|2024-10-23 06:43:50|16682.54|16602.54|16680.03|16600.03|16682.77|16602.77|16680.03|16600.03|10
1729665840000|2024-10-23 06:44:00|16679.96|16599.96|16680.91|16600.91|16680.91|16600.91|16679.51|16599.51|10
1729665850000|2024-10-23 06:44:10|16680.85|16600.85|16680.56|16600.56|16681.11|16601.11|16680.56|16600.56|10
1729665860000|2024-10-23 06:44:20|16680.47|16600.47|16681.03|16601.03|16681.03|16601.03|16680.43|16600.43|10
1729665870000|2024-10-23 06:44:30|16681.25|16601.25|16680.86|16600.86|16681.25|16601.25|16680.8|16600.8|10
1729665880000|2024-10-23 06:44:40|16681.04|16601.04|16681.03|16601.03|16681.16|16601.16|16680.85|16600.85|8
1729665890000|2024-10-23 06:44:50|16681.02|16601.02|16680.85|16600.85|16681.43|16601.43|16680.85|16600.85|10
1729665900000|2024-10-23 06:45:00|16680.79|16600.79|16678.78|16598.78|16680.79|16600.79|16678.78|16598.78|10
1729665910000|2024-10-23 06:45:10|16678.64|16598.64|16678.76|16598.76|16679|16599|16678.64|16598.64|10
1729665920000|2024-10-23 06:45:20|16678.77|16598.77|16678.24|16598.24|16679.2|16599.2|16678.24|16598.24|8
1729665930000|2024-10-23 06:45:30|16677.29|16597.29|16677.86|16597.86|16677.95|16597.95|16677.27|16597.27|9
1729665940000|2024-10-23 06:45:40|16677.88|16597.88|16677.75|16597.75|16678.02|16598.02|16677.75|16597.75|9
1729665950000|2024-10-23 06:45:50|16676.98|16596.98|16675.42|16595.42|16676.98|16596.98|16675.4|16595.4|10
1729665960000|2024-10-23 06:46:00|16674.79|16594.79|16672.58|16592.58|16674.79|16594.79|16672.58|16592.58|9
1729665970000|2024-10-23 06:46:10|16672.54|16592.54|16671.07|16591.07|16672.54|16592.54|16671.07|16591.07|10
1729665980000|2024-10-23 06:46:20|16670.73|16590.73|16668.16|16588.16|16670.73|16590.73|16668.16|16588.16|10
1729665990000|2024-10-23 06:46:30|16668.03|16588.03|16666.25|16586.25|16668.03|16588.03|16666.25|16586.25|10
1729666000000|2024-10-23 06:46:40|16666.47|16586.47|16665.28|16585.28|16666.47|16586.47|16664.82|16584.82|10
1729666010000|2024-10-23 06:46:50|16665.39|16585.39|16665.38|16585.38|16665.56|16585.56|16665.29|16585.29|10
1729666020000|2024-10-23 06:47:00|16665.5|16585.5|16667.07|16587.07|16667.2|16587.2|16665.45|16585.45|9
1729666030000|2024-10-23 06:47:10|16666.86|16586.86|16665.96|16585.96|16666.86|16586.86|16665.91|16585.91|9
1729666040000|2024-10-23 06:47:20|16666.31|16586.31|16666.2|16586.2|16666.73|16586.73|16666.2|16586.2|10
1729666050000|2024-10-23 06:47:30|16666.24|16586.24|16667.25|16587.25|16667.64|16587.64|16666.19|16586.19|10
1729666060000|2024-10-23 06:47:40|16666.97|16586.97|16666.03|16586.03|16666.97|16586.97|16666.03|16586.03|10
1729666070000|2024-10-23 06:47:50|16666.04|16586.04|16665.71|16585.71|16666.04|16586.04|16665.71|16585.71|9
1729666080000|2024-10-23 06:48:00|16665.76|16585.76|16665.72|16585.72|16665.76|16585.76|16664.16|16584.16|10
1729666090000|2024-10-23 06:48:10|16665.84|16585.84|16666.59|16586.59|16666.59|16586.59|16665.84|16585.84|9
1729666100000|2024-10-23 06:48:20|16666.63|16586.63|16669.01|16589.01|16669.01|16589.01|16666.63|16586.63|10
1729666110000|2024-10-23 06:48:30|16668.91|16588.91|16668.99|16588.99|16668.99|16588.99|16668.64|16588.64|10
1729666120000|2024-10-23 06:48:40|16669.01|16589.01|16668.16|16588.16|16669.01|16589.01|16668.16|16588.16|10
1729666130000|2024-10-23 06:48:50|16667.78|16587.78|16666.96|16586.96|16667.78|16587.78|16666.96|16586.96|10
1729666140000|2024-10-23 06:49:00|16666.85|16586.85|16666.42|16586.42|16667|16587|16666.1|16586.1|9
1729666150000|2024-10-23 06:49:10|16666.72|16586.72|16667.31|16587.31|16667.32|16587.32|16666.72|16586.72|10
1729666160000|2024-10-23 06:49:20|16667.33|16587.33|16667.4|16587.4|16667.46|16587.46|16666.86|16586.86|10
1729666170000|2024-10-23 06:49:30|16667.61|16587.61|16668.22|16588.22|16668.22|16588.22|16667.37|16587.37|10
1729666180000|2024-10-23 06:49:40|16668.26|16588.26|16667.6|16587.6|16668.26|16588.26|16667.6|16587.6|9
1729666190000|2024-10-23 06:49:50|16667.62|16587.62|16667.86|16587.86|16667.86|16587.86|16667.62|16587.62|8
1729666200000|2024-10-23 06:50:00|16667.87|16587.87|16667.69|16587.69|16667.87|16587.87|16667.6|16587.6|9
1729666210000|2024-10-23 06:50:10|16667.8|16587.8|16663.8|16583.8|16667.87|16587.87|16663.8|16583.8|10
1729666220000|2024-10-23 06:50:20|16664.6|16584.6|16664.9|16584.9|16665.49|16585.49|16664.6|16584.6|9
1729666230000|2024-10-23 06:50:30|16665.11|16585.11|16663.62|16583.62|16667.07|16587.07|16663.62|16583.62|10
1729666240000|2024-10-23 06:50:40|16663.42|16583.42|16663.05|16583.05|16663.42|16583.42|16662.24|16582.24|8
1729666250000|2024-10-23 06:50:50|16663.37|16583.37|16662.84|16582.84|16663.44|16583.44|16662.84|16582.84|9
1729666260000|2024-10-23 06:51:00|16662.93|16582.93|16662.52|16582.52|16662.93|16582.93|16662.42|16582.42|10
1729666270000|2024-10-23 06:51:10|16662.28|16582.28|16661.04|16581.04|16662.28|16582.28|16661.04|16581.04|9
1729666280000|2024-10-23 06:51:20|16661.08|16581.08|16659.04|16579.04|16661.08|16581.08|16659.04|16579.04|9
1729666290000|2024-10-23 06:51:30|16658.91|16578.91|16654.24|16574.24|16658.91|16578.91|16654.24|16574.24|10
1729666300000|2024-10-23 06:51:40|16652.98|16572.98|16647.84|16567.84|16652.98|16572.98|16647.84|16567.84|10
1729666310000|2024-10-23 06:51:50|16647.81|16567.81|16648.79|16568.79|16649.84|16569.84|16647.81|16567.81|10
1729666320000|2024-10-23 06:52:00|16649.02|16569.02|16649.04|16569.04|16649.75|16569.75|16649.02|16569.02|10
1729666330000|2024-10-23 06:52:10|16649.08|16569.08|16647.72|16567.72|16649.26|16569.26|16647.72|16567.72|9
1729666340000|2024-10-23 06:52:20|16647.54|16567.54|16645.97|16565.97|16647.54|16567.54|16644.16|16564.16|10
1729666350000|2024-10-23 06:52:30|16646.24|16566.24|16641.59|16561.59|16646.24|16566.24|16641.59|16561.59|10
1729666360000|2024-10-23 06:52:40|16641.56|16561.56|16639.99|16559.99|16641.56|16561.56|16639.95|16559.95|10
1729666370000|2024-10-23 06:52:50|16639.89|16559.89|16638.76|16558.76|16639.89|16559.89|16638.74|16558.74|10
1729666380000|2024-10-23 06:53:00|16638.45|16558.45|16636.16|16556.16|16638.45|16558.45|16636.16|16556.16|10
1729666390000|2024-10-23 06:53:10|16635.79|16555.79|16634.64|16554.64|16635.79|16555.79|16634.64|16554.64|10
1729666400000|2024-10-23 06:53:20|16634.65|16554.65|16628.61|16548.61|16634.65|16554.65|16627.92|16547.92|10
1729666410000|2024-10-23 06:53:30|16628.55|16548.55|16626.82|16546.82|16628.55|16548.55|16625.16|16545.16|10
1729666420000|2024-10-23 06:53:40|16626.54|16546.54|16629.21|16549.21|16629.21|16549.21|16626.54|16546.54|10
1729666430000|2024-10-23 06:53:50|16629.92|16549.92|16633.1|16553.1|16633.3|16553.3|16629.92|16549.92|10
1729666440000|2024-10-23 06:54:00|16633.22|16553.22|16634.18|16554.18|16634.3|16554.3|16633.22|16553.22|10
1729666450000|2024-10-23 06:54:10|16634.14|16554.14|16632.12|16552.12|16634.51|16554.51|16632.12|16552.12|9
1729666460000|2024-10-23 06:54:20|16631.97|16551.97|16626.14|16546.14|16631.97|16551.97|16626.14|16546.14|10
1729666470000|2024-10-23 06:54:30|16625.56|16545.56|16624.64|16544.64|16625.68|16545.68|16624.64|16544.64|10
1729666480000|2024-10-23 06:54:40|16623.71|16543.71|16622.81|16542.81|16623.71|16543.71|16622.81|16542.81|10
1729666490000|2024-10-23 06:54:50|16622.54|16542.54|16621.16|16541.16|16622.6|16542.6|16621.16|16541.16|10
1729666500000|2024-10-23 06:55:00|16621.03|16541.03|16615.23|16535.23|16621.03|16541.03|16615.08|16535.08|10
1729666510000|2024-10-23 06:55:10|16615.57|16535.57|16613.78|16533.78|16615.57|16535.57|16613.68|16533.68|10
1729666520000|2024-10-23 06:55:20|16613.55|16533.55|16612.24|16532.24|16613.69|16533.69|16612.2|16532.2|10
1729666530000|2024-10-23 06:55:30|16612.06|16532.06|16616.67|16536.67|16616.67|16536.67|16612.06|16532.06|10
1729666540000|2024-10-23 06:55:40|16617.21|16537.21|16618|16538|16618|16538|16617.21|16537.21|10
1729666550000|2024-10-23 06:55:50|16617.82|16537.82|16617.58|16537.58|16617.84|16537.84|16617.51|16537.51|9
1729666560000|2024-10-23 06:56:00|16618.03|16538.03|16616.81|16536.81|16618.03|16538.03|16616.57|16536.57|9
1729666570000|2024-10-23 06:56:10|16616.35|16536.35|16616.83|16536.83|16616.83|16536.83|16615.36|16535.36|10
1729666580000|2024-10-23 06:56:20|16616.94|16536.94|16615.91|16535.91|16617.3|16537.3|16615.91|16535.91|10
1729666590000|2024-10-23 06:56:30|16615.76|16535.76|16615.4|16535.4|16615.76|16535.76|16615.11|16535.11|10
1729666600000|2024-10-23 06:56:40|16614.94|16534.94|16614.82|16534.82|16615.35|16535.35|16614.82|16534.82|8
1729666610000|2024-10-23 06:56:50|16614.37|16534.37|16611.61|16531.61|16614.37|16534.37|16611.61|16531.61|10
1729666620000|2024-10-23 06:57:00|16611.46|16531.46|16611.05|16531.05|16611.52|16531.52|16611.05|16531.05|10
1729666630000|2024-10-23 06:57:10|16611.62|16531.62|16613.68|16533.68|16613.68|16533.68|16611.62|16531.62|10
1729666640000|2024-10-23 06:57:20|16613.53|16533.53|16612.69|16532.69|16613.53|16533.53|16612.51|16532.51|9
1729666650000|2024-10-23 06:57:30|16612.8|16532.8|16611.2|16531.2|16612.8|16532.8|16610.72|16530.72|9
1729666660000|2024-10-23 06:57:40|16611.18|16531.18|16610.39|16530.39|16611.18|16531.18|16609.47|16529.47|10
1729666670000|2024-10-23 06:57:50|16610.28|16530.28|16610.32|16530.32|16610.46|16530.46|16610.17|16530.17|8
1729666680000|2024-10-23 06:58:00|16610.34|16530.34|16613.84|16533.84|16613.87|16533.87|16610.28|16530.28|9
1729666690000|2024-10-23 06:58:10|16613.89|16533.89|16618.12|16538.12|16618.12|16538.12|16613.89|16533.89|10
1729666700000|2024-10-23 06:58:20|16618.4|16538.4|16618.7|16538.7|16618.86|16538.86|16618.4|16538.4|10
1729666710000|2024-10-23 06:58:30|16618.59|16538.59|16617.39|16537.39|16618.59|16538.59|16617.39|16537.39|9
1729666720000|2024-10-23 06:58:40|16617.24|16537.24|16618.01|16538.01|16618.01|16538.01|16616.92|16536.92|9
1729666730000|2024-10-23 06:58:50|16617.87|16537.87|16619.67|16539.67|16619.67|16539.67|16617.87|16537.87|10
1729666740000|2024-10-23 06:59:00|16619.43|16539.43|16619.52|16539.52|16620.4|16540.4|16619.43|16539.43|10
1729666750000|2024-10-23 06:59:10|16619.48|16539.48|16617.23|16537.23|16619.48|16539.48|16617.23|16537.23|10
1729666760000|2024-10-23 06:59:20|16617.15|16537.15|16615.66|16535.66|16617.15|16537.15|16615.55|16535.55|10
1729666770000|2024-10-23 06:59:30|16615.64|16535.64|16614.56|16534.56|16615.69|16535.69|16614.51|16534.51|10
1729666780000|2024-10-23 06:59:40|16614.66|16534.66|16615.56|16535.56|16615.56|16535.56|16614.59|16534.59|10
1729666790000|2024-10-23 06:59:50|16615.6|16535.6|16616.13|16536.13|16616.13|16536.13|16615.54|16535.54|9
1729666800000|2024-10-23 07:00:00|16616.08|16536.08|16613.33|16533.33|16616.23|16536.23|16613.33|16533.33|9
1729666810000|2024-10-23 07:00:10|16613.23|16533.23|16615.4|16535.4|16615.4|16535.4|16613.23|16533.23|10
1729666820000|2024-10-23 07:00:20|16615.32|16535.32|16614.83|16534.83|16615.32|16535.32|16614.73|16534.73|9
1729666830000|2024-10-23 07:00:30|16614.51|16534.51|16615.81|16535.81|16615.87|16535.87|16614.51|16534.51|10
1729666840000|2024-10-23 07:00:40|16615.49|16535.49|16615.48|16535.48|16615.93|16535.93|16615.26|16535.26|10
1729666850000|2024-10-23 07:00:50|16615.46|16535.46|16615.22|16535.22|16615.61|16535.61|16614.47|16534.47|9
1729666860000|2024-10-23 07:01:00|16615|16535|16614.61|16534.61|16615.19|16535.19|16614.45|16534.45|10
1729666870000|2024-10-23 07:01:10|16614.67|16534.67|16614.63|16534.63|16614.67|16534.67|16614.09|16534.09|10
1729666880000|2024-10-23 07:01:20|16614.87|16534.87|16615.25|16535.25|16615.94|16535.94|16614.87|16534.87|10
1729666890000|2024-10-23 07:01:30|16615.03|16535.03|16616.83|16536.83|16616.83|16536.83|16614.85|16534.85|10
1729666900000|2024-10-23 07:01:40|16616.82|16536.82|16616.11|16536.11|16617.02|16537.02|16615.69|16535.69|10
1729666910000|2024-10-23 07:01:50|16616.28|16536.28|16618.91|16538.91|16619.05|16539.05|16615.83|16535.83|10
1729666920000|2024-10-23 07:02:00|16618.45|16538.45|16618.8|16538.8|16619.2|16539.2|16618.36|16538.36|10
1729666930000|2024-10-23 07:02:10|16618.77|16538.77|16619.17|16539.17|16619.64|16539.64|16618.75|16538.75|10
1729666940000|2024-10-23 07:02:20|16619.33|16539.33|16622.07|16542.07|16622.07|16542.07|16619.33|16539.33|10
1729666950000|2024-10-23 07:02:30|16622.26|16542.26|16623.09|16543.09|16623.09|16543.09|16622.26|16542.26|9
1729666960000|2024-10-23 07:02:40|16623.11|16543.11|16622.69|16542.69|16623.65|16543.65|16622.69|16542.69|10
1729666970000|2024-10-23 07:02:50|16623.39|16543.39|16622.69|16542.69|16623.39|16543.39|16622.69|16542.69|10
1729666980000|2024-10-23 07:03:00|16622.84|16542.84|16623.86|16543.86|16623.86|16543.86|16622.84|16542.84|10
1729666990000|2024-10-23 07:03:10|16623.76|16543.76|16624.75|16544.75|16625.12|16545.12|16623.76|16543.76|10
1729667000000|2024-10-23 07:03:20|16624.74|16544.74|16625.63|16545.63|16625.66|16545.66|16624.74|16544.74|9
1729667010000|2024-10-23 07:03:30|16625.68|16545.68|16626.55|16546.55|16626.55|16546.55|16625.62|16545.62|10
1729667020000|2024-10-23 07:03:40|16626.12|16546.12|16624.86|16544.86|16626.12|16546.12|16624.85|16544.85|9
1729667030000|2024-10-23 07:03:50|16624.79|16544.79|16623.14|16543.14|16624.79|16544.79|16623.14|16543.14|9
1729667040000|2024-10-23 07:04:00|16623.13|16543.13|16620.42|16540.42|16623.16|16543.16|16620.42|16540.42|9
1729667050000|2024-10-23 07:04:10|16620.33|16540.33|16618.67|16538.67|16620.81|16540.81|16618.67|16538.67|10
1729667060000|2024-10-23 07:04:20|16618.66|16538.66|16619.72|16539.72|16619.72|16539.72|16618.66|16538.66|10
1729667070000|2024-10-23 07:04:30|16620.33|16540.33|16622.3|16542.3|16622.3|16542.3|16620.33|16540.33|10
1729667080000|2024-10-23 07:04:40|16622.28|16542.28|16623.06|16543.06|16623.06|16543.06|16622.18|16542.18|9
1729667090000|2024-10-23 07:04:50|16623.1|16543.1|16623.56|16543.56|16623.56|16543.56|16623.1|16543.1|10
1729667100000|2024-10-23 07:05:00|16623.68|16543.68|16628.45|16548.45|16628.45|16548.45|16623.68|16543.68|10
1729667110000|2024-10-23 07:05:10|16628.32|16548.32|16627.93|16547.93|16628.79|16548.79|16627.93|16547.93|10
1729667120000|2024-10-23 07:05:20|16627.24|16547.24|16626.02|16546.02|16627.24|16547.24|16625.73|16545.73|10
1729667130000|2024-10-23 07:05:30|16626.03|16546.03|16626|16546|16626.32|16546.32|16625.63|16545.63|10
1729667140000|2024-10-23 07:05:40|16625.98|16545.98|16626.57|16546.57|16626.69|16546.69|16625.54|16545.54|9
1729667150000|2024-10-23 07:05:50|16626.37|16546.37|16626.42|16546.42|16626.73|16546.73|16626.17|16546.17|9
1729667160000|2024-10-23 07:06:00|16626.43|16546.43|16628.22|16548.22|16628.22|16548.22|16626.43|16546.43|9
1729667170000|2024-10-23 07:06:10|16628.43|16548.43|16628.65|16548.65|16628.65|16548.65|16627.78|16547.78|10
1729667180000|2024-10-23 07:06:20|16628.81|16548.81|16627.96|16547.96|16628.81|16548.81|16627.96|16547.96|10
1729667190000|2024-10-23 07:06:30|16627.79|16547.79|16628.17|16548.17|16628.23|16548.23|16627.79|16547.79|9
1729667200000|2024-10-23 07:06:40|16628.14|16548.14|16629.3|16549.3|16629.3|16549.3|16628.12|16548.12|9
1729667210000|2024-10-23 07:06:50|16629.46|16549.46|16629.04|16549.04|16629.59|16549.59|16628.75|16548.75|9
1729667220000|2024-10-23 07:07:00|16629.01|16549.01|16631.23|16551.23|16631.23|16551.23|16629.01|16549.01|10
1729667230000|2024-10-23 07:07:10|16631.97|16551.97|16632.97|16552.97|16633.09|16553.09|16631.97|16551.97|9
1729667240000|2024-10-23 07:07:20|16632.92|16552.92|16632.69|16552.69|16632.92|16552.92|16632.67|16552.67|9
1729667250000|2024-10-23 07:07:30|16632.65|16552.65|16631.7|16551.7|16633.24|16553.24|16631.7|16551.7|10
1729667260000|2024-10-23 07:07:40|16631.5|16551.5|16632.3|16552.3|16632.3|16552.3|16631.49|16551.49|9
1729667270000|2024-10-23 07:07:50|16632.38|16552.38|16632.63|16552.63|16632.63|16552.63|16632.34|16552.34|9
1729667280000|2024-10-23 07:08:00|16632.68|16552.68|16632.13|16552.13|16632.72|16552.72|16632.07|16552.07|10
1729667290000|2024-10-23 07:08:10|16633.18|16553.18|16634.15|16554.15|16634.24|16554.24|16633.18|16553.18|8
1729667300000|2024-10-23 07:08:20|16634.19|16554.19|16635.07|16555.07|16635.07|16555.07|16634.17|16554.17|9
1729667310000|2024-10-23 07:08:30|16635.06|16555.06|16635.51|16555.51|16635.87|16555.87|16635.03|16555.03|10
1729667320000|2024-10-23 07:08:40|16635.62|16555.62|16635.55|16555.55|16635.84|16555.84|16635.55|16555.55|10
1729667330000|2024-10-23 07:08:50|16635.41|16555.41|16635.47|16555.47|16635.47|16555.47|16635.09|16555.09|10
1729667340000|2024-10-23 07:09:00|16635.79|16555.79|16637.16|16557.16|16637.16|16557.16|16635.79|16555.79|10
1729667350000|2024-10-23 07:09:10|16637.33|16557.33|16640.68|16560.68|16640.68|16560.68|16636.51|16556.51|9
1729667360000|2024-10-23 07:09:20|16640.92|16560.92|16640.36|16560.36|16641.03|16561.03|16640.23|16560.23|10
1729667370000|2024-10-23 07:09:30|16640.31|16560.31|16640.61|16560.61|16640.61|16560.61|16640.26|16560.26|8
1729667380000|2024-10-23 07:09:40|16640.41|16560.41|16640.05|16560.05|16640.41|16560.41|16639.79|16559.79|10
1729667390000|2024-10-23 07:09:50|16640.08|16560.08|16639.37|16559.37|16640.09|16560.09|16639.37|16559.37|10
1729667400000|2024-10-23 07:10:00|16639.36|16559.36|16628.15|16548.15|16639.44|16559.44|16628.15|16548.15|9
1729667410000|2024-10-23 07:10:10|16627.24|16547.24|16625.31|16545.31|16627.24|16547.24|16625.19|16545.19|10
1729667420000|2024-10-23 07:10:20|16625.22|16545.22|16625.23|16545.23|16625.42|16545.42|16622.03|16542.03|10
1729667430000|2024-10-23 07:10:30|16625|16545|16619.96|16539.96|16625|16545|16619.96|16539.96|10
1729667440000|2024-10-23 07:10:40|16620.11|16540.11|16623.07|16543.07|16624.77|16544.77|16620.11|16540.11|10
1729667450000|2024-10-23 07:10:50|16623.1|16543.1|16616.04|16536.04|16623.1|16543.1|16616.04|16536.04|9
1729667460000|2024-10-23 07:11:00|16616.06|16536.06|16616.22|16536.22|16616.22|16536.22|16615.86|16535.86|9
1729667470000|2024-10-23 07:11:10|16616.29|16536.29|16616.23|16536.23|16616.29|16536.29|16616.23|16536.23|2
1729667480000|2024-10-23 07:11:20|16616.48|16536.48|16614.03|16534.03|16616.48|16536.48|16613.88|16533.88|10
1729667490000|2024-10-23 07:11:30|16614.55|16534.55|16614.15|16534.15|16614.55|16534.55|16613.93|16533.93|10
1729667500000|2024-10-23 07:11:40|16614.01|16534.01|16615.56|16535.56|16615.56|16535.56|16614.01|16534.01|10
1729667510000|2024-10-23 07:11:50|16615.49|16535.49|16615.34|16535.34|16615.49|16535.49|16614.95|16534.95|9
1729667520000|2024-10-23 07:12:00|16615.4|16535.4|16616.1|16536.1|16616.1|16536.1|16615.33|16535.33|9
1729667530000|2024-10-23 07:12:10|16616.18|16536.18|16615.03|16535.03|16616.77|16536.77|16615.03|16535.03|10
1729667540000|2024-10-23 07:12:20|16614.75|16534.75|16612.73|16532.73|16614.75|16534.75|16612.73|16532.73|8
1729667550000|2024-10-23 07:12:30|16612.7|16532.7|16612.16|16532.16|16612.77|16532.77|16612.16|16532.16|8
1729667560000|2024-10-23 07:12:40|16611.43|16531.43|16605.54|16525.54|16611.43|16531.43|16605.54|16525.54|10
1729667570000|2024-10-23 07:12:50|16605.31|16525.31|16599.19|16519.19|16605.31|16525.31|16599.19|16519.19|10
1729667580000|2024-10-23 07:13:00|16599.2|16519.2|16599.03|16519.03|16599.27|16519.27|16598.66|16518.66|8
1729667590000|2024-10-23 07:13:10|16598.68|16518.68|16595.4|16515.4|16598.68|16518.68|16595.4|16515.4|10
1729667600000|2024-10-23 07:13:20|16595.86|16515.86|16594.87|16514.87|16596.54|16516.54|16594.87|16514.87|10
1729667610000|2024-10-23 07:13:30|16594.32|16514.32|16594.82|16514.82|16594.82|16514.82|16594.24|16514.24|10
1729667620000|2024-10-23 07:13:40|16595.4|16515.4|16594.46|16514.46|16595.68|16515.68|16594.46|16514.46|9
1729667630000|2024-10-23 07:13:50|16594.33|16514.33|16594.7|16514.7|16594.7|16514.7|16594.17|16514.17|10
1729667640000|2024-10-23 07:14:00|16595.5|16515.5|16595.2|16515.2|16595.81|16515.81|16594.72|16514.72|10
1729667650000|2024-10-23 07:14:10|16595.03|16515.03|16593.33|16513.33|16595.27|16515.27|16593.33|16513.33|10
1729667660000|2024-10-23 07:14:20|16593.2|16513.2|16592.93|16512.93|16593.71|16513.71|16592.93|16512.93|10
1729667670000|2024-10-23 07:14:30|16592.54|16512.54|16592.5|16512.5|16592.82|16512.82|16591.51|16511.51|9
1729667680000|2024-10-23 07:14:40|16591.86|16511.86|16591.59|16511.59|16592.82|16512.82|16591.59|16511.59|9
1729667690000|2024-10-23 07:14:50|16592.06|16512.06|16591.89|16511.89|16592.06|16512.06|16591.73|16511.73|9
1729667700000|2024-10-23 07:15:00|16591.97|16511.97|16592.18|16512.18|16592.46|16512.46|16591.95|16511.95|10
1729667710000|2024-10-23 07:15:10|16591.86|16511.86|16587.94|16507.94|16591.86|16511.86|16587.94|16507.94|10
1729667720000|2024-10-23 07:15:20|16587.59|16507.59|16589.25|16509.25|16589.25|16509.25|16587.49|16507.49|10
1729667730000|2024-10-23 07:15:30|16589.47|16509.47|16593.64|16513.64|16593.64|16513.64|16589.47|16509.47|10
1729667740000|2024-10-23 07:15:40|16593.72|16513.72|16595.03|16515.03|16595.11|16515.11|16593.72|16513.72|10
1729667750000|2024-10-23 07:15:50|16594.88|16514.88|16594.07|16514.07|16594.88|16514.88|16594.07|16514.07|9
1729667760000|2024-10-23 07:16:00|16594.06|16514.06|16593.71|16513.71|16594.41|16514.41|16593.16|16513.16|10
1729667770000|2024-10-23 07:16:10|16593.14|16513.14|16592.4|16512.4|16593.71|16513.71|16592.4|16512.4|10
1729667780000|2024-10-23 07:16:20|16592.12|16512.12|16591.41|16511.41|16592.18|16512.18|16591.3|16511.3|10
1729667790000|2024-10-23 07:16:30|16591.61|16511.61|16598.12|16518.12|16598.12|16518.12|16591.61|16511.61|10
1729667800000|2024-10-23 07:16:40|16599.17|16519.17|16603.21|16523.21|16603.32|16523.32|16599.17|16519.17|9
1729667810000|2024-10-23 07:16:50|16603.28|16523.28|16602.83|16522.83|16603.7|16523.7|16602.83|16522.83|10
1729667820000|2024-10-23 07:17:00|16602.9|16522.9|16603.4|16523.4|16603.4|16523.4|16602.73|16522.73|9
1729667830000|2024-10-23 07:17:10|16603.61|16523.61|16607.94|16527.94|16607.94|16527.94|16603.61|16523.61|10
1729667840000|2024-10-23 07:17:20|16607.79|16527.79|16612.91|16532.91|16612.91|16532.91|16607.79|16527.79|10
1729667850000|2024-10-23 07:17:30|16613.13|16533.13|16610.18|16530.18|16613.29|16533.29|16610.18|16530.18|10
1729667860000|2024-10-23 07:17:40|16609.9|16529.9|16610.61|16530.61|16612.35|16532.35|16608.92|16528.92|10
1729667870000|2024-10-23 07:17:50|16610.88|16530.88|16611.25|16531.25|16611.25|16531.25|16610.84|16530.84|10
1729667880000|2024-10-23 07:18:00|16611.31|16531.31|16616.05|16536.05|16616.05|16536.05|16611.31|16531.31|10
1729667890000|2024-10-23 07:18:10|16615.75|16535.75|16619.17|16539.17|16619.17|16539.17|16615.75|16535.75|10
1729667900000|2024-10-23 07:18:20|16619.13|16539.13|16622.77|16542.77|16622.77|16542.77|16619.13|16539.13|10
1729667910000|2024-10-23 07:18:30|16622.56|16542.56|16622.02|16542.02|16622.56|16542.56|16621.78|16541.78|10
1729667920000|2024-10-23 07:18:40|16621.83|16541.83|16620.76|16540.76|16621.83|16541.83|16620.64|16540.64|10
1729667930000|2024-10-23 07:18:50|16620.74|16540.74|16622.21|16542.21|16622.26|16542.26|16620.67|16540.67|10
1729667940000|2024-10-23 07:19:00|16622.19|16542.19|16621.88|16541.88|16622.19|16542.19|16621|16541|9
1729667950000|2024-10-23 07:19:10|16622.66|16542.66|16620.35|16540.35|16622.66|16542.66|16620.3|16540.3|10
1729667960000|2024-10-23 07:19:20|16620.03|16540.03|16617.54|16537.54|16620.03|16540.03|16617.54|16537.54|10
1729667970000|2024-10-23 07:19:30|16616.75|16536.75|16616.83|16536.83|16617.06|16537.06|16616.62|16536.62|8
1729667980000|2024-10-23 07:19:40|16616.81|16536.81|16616.44|16536.44|16616.81|16536.81|16616.44|16536.44|8
1729667990000|2024-10-23 07:19:50|16616.7|16536.7|16616.84|16536.84|16616.84|16536.84|16616.32|16536.32|9
1729668000000|2024-10-23 07:20:00|16616.89|16536.89|16616.77|16536.77|16618.04|16538.04|16616.77|16536.77|9
1729668010000|2024-10-23 07:20:10|16616.62|16536.62|16615.21|16535.21|16616.62|16536.62|16614.3|16534.3|10
1729668020000|2024-10-23 07:20:20|16615.93|16535.93|16617.39|16537.39|16617.39|16537.39|16615.93|16535.93|10
1729668030000|2024-10-23 07:20:30|16617.76|16537.76|16618.86|16538.86|16618.86|16538.86|16617.49|16537.49|9
1729668040000|2024-10-23 07:20:40|16619.03|16539.03|16620.81|16540.81|16620.81|16540.81|16619.03|16539.03|10
1729668050000|2024-10-23 07:20:50|16620.8|16540.8|16621.81|16541.81|16622.03|16542.03|16620.8|16540.8|9
1729668060000|2024-10-23 07:21:00|16622.04|16542.04|16621.97|16541.97|16622.08|16542.08|16621.64|16541.64|10
1729668070000|2024-10-23 07:21:10|16621.9|16541.9|16621.78|16541.78|16622.33|16542.33|16621.68|16541.68|10
1729668080000|2024-10-23 07:21:20|16621.26|16541.26|16621.03|16541.03|16621.26|16541.26|16620.33|16540.33|9
1729668090000|2024-10-23 07:21:30|16621.04|16541.04|16621|16541|16621.35|16541.35|16621|16541|9
1729668100000|2024-10-23 07:21:40|16621.1|16541.1|16621.06|16541.06|16621.1|16541.1|16620.74|16540.74|7
1729668110000|2024-10-23 07:21:50|16620.97|16540.97|16621.09|16541.09|16621.1|16541.1|16620.83|16540.83|7
1729668120000|2024-10-23 07:22:00|16621.04|16541.04|16619.48|16539.48|16621.04|16541.04|16619.48|16539.48|10
1729668130000|2024-10-23 07:22:10|16619.28|16539.28|16620.04|16540.04|16620.05|16540.05|16619.28|16539.28|9
1729668140000|2024-10-23 07:22:20|16620.74|16540.74|16618.63|16538.63|16620.99|16540.99|16618.63|16538.63|8
1729668150000|2024-10-23 07:22:30|16618.55|16538.55|16619.58|16539.58|16619.58|16539.58|16618.55|16538.55|9
1729668160000|2024-10-23 07:22:40|16619.6|16539.6|16619.83|16539.83|16619.93|16539.93|16619.49|16539.49|10
1729668170000|2024-10-23 07:22:50|16620.27|16540.27|16621.31|16541.31|16621.31|16541.31|16620.27|16540.27|10
1729668180000|2024-10-23 07:23:00|16621.19|16541.19|16621.67|16541.67|16621.67|16541.67|16621.19|16541.19|9
1729668190000|2024-10-23 07:23:10|16621.88|16541.88|16623.57|16543.57|16623.57|16543.57|16621.88|16541.88|10
1729668200000|2024-10-23 07:23:20|16623.58|16543.58|16622.92|16542.92|16623.58|16543.58|16622.82|16542.82|9
1729668210000|2024-10-23 07:23:30|16622.87|16542.87|16623.3|16543.3|16623.31|16543.31|16622.77|16542.77|8
1729668220000|2024-10-23 07:23:40|16623.28|16543.28|16621.38|16541.38|16623.32|16543.32|16621.38|16541.38|10
1729668230000|2024-10-23 07:23:50|16621.18|16541.18|16619.78|16539.78|16621.18|16541.18|16619.6|16539.6|10
1729668240000|2024-10-23 07:24:00|16619.74|16539.74|16619.63|16539.63|16620.12|16540.12|16619.63|16539.63|10
1729668250000|2024-10-23 07:24:10|16619.13|16539.13|16619.09|16539.09|16619.18|16539.18|16618.98|16538.98|10
1729668260000|2024-10-23 07:24:20|16619.25|16539.25|16619.33|16539.33|16619.44|16539.44|16619.22|16539.22|9
1729668270000|2024-10-23 07:24:30|16619.47|16539.47|16619.57|16539.57|16620.23|16540.23|16619.47|16539.47|8
1729668280000|2024-10-23 07:24:40|16619.66|16539.66|16619.07|16539.07|16619.97|16539.97|16619.07|16539.07|10
1729668290000|2024-10-23 07:24:50|16619.34|16539.34|16620.44|16540.44|16620.44|16540.44|16619.25|16539.25|9
1729668300000|2024-10-23 07:25:00|16620.5|16540.5|16622.58|16542.58|16622.58|16542.58|16620.48|16540.48|10
1729668310000|2024-10-23 07:25:10|16622.75|16542.75|16623.06|16543.06|16623.84|16543.84|16622.72|16542.72|10
1729668320000|2024-10-23 07:25:20|16622.93|16542.93|16622.67|16542.67|16622.93|16542.93|16622.39|16542.39|8
1729668330000|2024-10-23 07:25:30|16622.65|16542.65|16624.79|16544.79|16624.79|16544.79|16622.65|16542.65|9
1729668340000|2024-10-23 07:25:40|16624.83|16544.83|16624.98|16544.98|16624.98|16544.98|16624.65|16544.65|10
1729668350000|2024-10-23 07:25:50|16624.82|16544.82|16624.45|16544.45|16624.82|16544.82|16624.28|16544.28|9
1729668360000|2024-10-23 07:26:00|16624.5|16544.5|16623.97|16543.97|16624.61|16544.61|16623.97|16543.97|10
1729668370000|2024-10-23 07:26:10|16623.85|16543.85|16623.14|16543.14|16623.85|16543.85|16623.04|16543.04|10
1729668380000|2024-10-23 07:26:20|16623.24|16543.24|16625.95|16545.95|16625.95|16545.95|16623.24|16543.24|9
1729668390000|2024-10-23 07:26:30|16626.28|16546.28|16627.67|16547.67|16627.76|16547.76|16626.08|16546.08|10
1729668400000|2024-10-23 07:26:40|16627.51|16547.51|16626.08|16546.08|16627.51|16547.51|16625.55|16545.55|10
1729668410000|2024-10-23 07:26:50|16626.7|16546.7|16626.26|16546.26|16628.38|16548.38|16626.26|16546.26|10
1729668420000|2024-10-23 07:27:00|16626.2|16546.2|16626.16|16546.16|16626.68|16546.68|16626.16|16546.16|10
1729668430000|2024-10-23 07:27:10|16626.37|16546.37|16624.6|16544.6|16626.37|16546.37|16624.6|16544.6|9
1729668440000|2024-10-23 07:27:20|16624.06|16544.06|16627.26|16547.26|16627.26|16547.26|16623.23|16543.23|10
1729668450000|2024-10-23 07:27:30|16627.29|16547.29|16627.58|16547.58|16627.73|16547.73|16627.27|16547.27|10
1729668460000|2024-10-23 07:27:40|16627.43|16547.43|16626.98|16546.98|16627.43|16547.43|16626.97|16546.97|8
1729668470000|2024-10-23 07:27:50|16627.05|16547.05|16627|16547|16627.12|16547.12|16626.97|16546.97|8
1729668480000|2024-10-23 07:28:00|16626.96|16546.96|16628.57|16548.57|16628.57|16548.57|16626.96|16546.96|10
1729668490000|2024-10-23 07:28:10|16628.66|16548.66|16628.59|16548.59|16628.87|16548.87|16628.53|16548.53|10
1729668500000|2024-10-23 07:28:20|16628.66|16548.66|16628.31|16548.31|16628.7|16548.7|16628|16548|10
1729668510000|2024-10-23 07:28:30|16628.39|16548.39|16628.11|16548.11|16628.47|16548.47|16628|16548|10
1729668520000|2024-10-23 07:28:40|16628.13|16548.13|16628.26|16548.26|16628.47|16548.47|16627.94|16547.94|9
1729668530000|2024-10-23 07:28:50|16628.22|16548.22|16628.06|16548.06|16628.3|16548.3|16627.88|16547.88|10
1729668540000|2024-10-23 07:29:00|16627.91|16547.91|16626.91|16546.91|16627.91|16547.91|16626.62|16546.62|10
1729668550000|2024-10-23 07:29:10|16626.86|16546.86|16625.84|16545.84|16626.86|16546.86|16625.77|16545.77|10
1729668560000|2024-10-23 07:29:20|16626.81|16546.81|16626.6|16546.6|16627.64|16547.64|16626.6|16546.6|10
1729668570000|2024-10-23 07:29:30|16626.59|16546.59|16626.97|16546.97|16627.28|16547.28|16626.59|16546.59|10
1729668580000|2024-10-23 07:29:40|16626.91|16546.91|16627.11|16547.11|16627.11|16547.11|16626.87|16546.87|10
1729668590000|2024-10-23 07:29:50|16627.21|16547.21|16623.33|16543.33|16627.21|16547.21|16622.85|16542.85|9
1729668600000|2024-10-23 07:30:00|16623.1|16543.1|16623.54|16543.54|16623.54|16543.54|16622.17|16542.17|10
1729668610000|2024-10-23 07:30:10|16623.57|16543.57|16623.96|16543.96|16623.98|16543.98|16623.55|16543.55|8
1729668620000|2024-10-23 07:30:20|16623.83|16543.83|16624.51|16544.51|16624.51|16544.51|16623.19|16543.19|10
1729668630000|2024-10-23 07:30:30|16624.45|16544.45|16622.06|16542.06|16624.45|16544.45|16622.06|16542.06|9
1729668640000|2024-10-23 07:30:40|16621.87|16541.87|16619.44|16539.44|16621.87|16541.87|16619.21|16539.21|10
1729668650000|2024-10-23 07:30:50|16619.52|16539.52|16619.6|16539.6|16619.6|16539.6|16619.42|16539.42|8
1729668660000|2024-10-23 07:31:00|16619.5|16539.5|16614|16534|16619.5|16539.5|16614|16534|10
1729668670000|2024-10-23 07:31:10|16613.28|16533.28|16612.4|16532.4|16613.45|16533.45|16612.35|16532.35|10
1729668680000|2024-10-23 07:31:20|16611.66|16531.66|16617.05|16537.05|16617.54|16537.54|16611.2|16531.2|10
1729668690000|2024-10-23 07:31:30|16617.08|16537.08|16616.59|16536.59|16617.08|16537.08|16616.59|16536.59|8
1729668700000|2024-10-23 07:31:40|16616.46|16536.46|16616.24|16536.24|16616.46|16536.46|16616.24|16536.24|8
1729668710000|2024-10-23 07:31:50|16616.29|16536.29|16616.04|16536.04|16616.29|16536.29|16615.92|16535.92|10
1729668720000|2024-10-23 07:32:00|16616.11|16536.11|16613.59|16533.59|16616.11|16536.11|16613.59|16533.59|10
1729668730000|2024-10-23 07:32:10|16613.61|16533.61|16611.57|16531.57|16613.61|16533.61|16611.57|16531.57|10
1729668740000|2024-10-23 07:32:20|16611.25|16531.25|16611.33|16531.33|16611.33|16531.33|16611.04|16531.04|7
1729668750000|2024-10-23 07:32:30|16611.35|16531.35|16609.84|16529.84|16611.43|16531.43|16609.84|16529.84|9
1729668760000|2024-10-23 07:32:40|16609.55|16529.55|16610.82|16530.82|16610.82|16530.82|16609.48|16529.48|10
1729668770000|2024-10-23 07:32:50|16611.7|16531.7|16612.53|16532.53|16612.85|16532.85|16611.7|16531.7|10
1729668780000|2024-10-23 07:33:00|16612.54|16532.54|16610.64|16530.64|16612.54|16532.54|16610.64|16530.64|10
1729668790000|2024-10-23 07:33:10|16610.6|16530.6|16606.42|16526.42|16610.6|16530.6|16606.42|16526.42|10
1729668800000|2024-10-23 07:33:20|16606.28|16526.28|16604.92|16524.92|16606.28|16526.28|16604.72|16524.72|10
1729668810000|2024-10-23 07:33:30|16604.4|16524.4|16603.69|16523.69|16604.4|16524.4|16603.69|16523.69|9
1729668820000|2024-10-23 07:33:40|16602.92|16522.92|16600.17|16520.17|16602.96|16522.96|16600.17|16520.17|9
1729668830000|2024-10-23 07:33:50|16600.21|16520.21|16600.71|16520.71|16600.71|16520.71|16598.85|16518.85|10
1729668840000|2024-10-23 07:34:00|16600.79|16520.79|16599.54|16519.54|16601.06|16521.06|16599.54|16519.54|10
1729668850000|2024-10-23 07:34:10|16599.53|16519.53|16599.46|16519.46|16599.95|16519.95|16599.41|16519.41|9
1729668860000|2024-10-23 07:34:20|16599.52|16519.52|16599.93|16519.93|16599.93|16519.93|16599.29|16519.29|9
1729668870000|2024-10-23 07:34:30|16599.81|16519.81|16600.51|16520.51|16600.54|16520.54|16599.75|16519.75|9
1729668880000|2024-10-23 07:34:40|16600.44|16520.44|16603.18|16523.18|16603.18|16523.18|16600.36|16520.36|10
1729668890000|2024-10-23 07:34:50|16603.7|16523.7|16610.45|16530.45|16610.45|16530.45|16603.7|16523.7|10
1729668900000|2024-10-23 07:35:00|16610.86|16530.86|16611|16531|16611.24|16531.24|16610.82|16530.82|10
1729668910000|2024-10-23 07:35:10|16610.93|16530.93|16610.42|16530.42|16610.93|16530.93|16610.42|16530.42|8
1729668920000|2024-10-23 07:35:20|16610.58|16530.58|16610.18|16530.18|16611.21|16531.21|16610.18|16530.18|9
1729668930000|2024-10-23 07:35:30|16609.99|16529.99|16609.57|16529.57|16609.99|16529.99|16609.55|16529.55|10
1729668940000|2024-10-23 07:35:40|16609.71|16529.71|16610.44|16530.44|16610.44|16530.44|16609.71|16529.71|10
1729668950000|2024-10-23 07:35:50|16610.26|16530.26|16609.92|16529.92|16610.46|16530.46|16609.91|16529.91|8
1729668960000|2024-10-23 07:36:00|16609.75|16529.75|16608.88|16528.88|16609.75|16529.75|16608.88|16528.88|9
1729668970000|2024-10-23 07:36:10|16608.95|16528.95|16608.64|16528.64|16608.95|16528.95|16608.23|16528.23|10
1729668980000|2024-10-23 07:36:20|16608.54|16528.54|16608.62|16528.62|16608.62|16528.62|16608.14|16528.14|9
1729668990000|2024-10-23 07:36:30|16608.93|16528.93|16609.76|16529.76|16609.76|16529.76|16608.93|16528.93|10
1729669000000|2024-10-23 07:36:40|16609.51|16529.51|16608.16|16528.16|16609.51|16529.51|16608.16|16528.16|10
1729669010000|2024-10-23 07:36:50|16608.19|16528.19|16609.34|16529.34|16609.34|16529.34|16608.04|16528.04|10
1729669020000|2024-10-23 07:37:00|16609.38|16529.38|16610.68|16530.68|16610.68|16530.68|16609.38|16529.38|10
1729669030000|2024-10-23 07:37:10|16610.81|16530.81|16607.53|16527.53|16611.03|16531.03|16607.53|16527.53|10
1729669040000|2024-10-23 07:37:20|16607.27|16527.27|16600.18|16520.18|16607.27|16527.27|16600.16|16520.16|10
1729669050000|2024-10-23 07:37:30|16600.11|16520.11|16605.08|16525.08|16605.08|16525.08|16600.01|16520.01|6
1729669060000|2024-10-23 07:37:40|16605.18|16525.18|16606.86|16526.86|16606.86|16526.86|16605.18|16525.18|9
1729669070000|2024-10-23 07:37:50|16606.94|16526.94|16606.02|16526.02|16607.07|16527.07|16606.02|16526.02|9
1729669080000|2024-10-23 07:38:00|16605.42|16525.42|16605.05|16525.05|16605.42|16525.42|16604.27|16524.27|10
1729669090000|2024-10-23 07:38:10|16604.99|16524.99|16604.13|16524.13|16605.07|16525.07|16604.13|16524.13|9
1729669100000|2024-10-23 07:38:20|16604.05|16524.05|16605.93|16525.93|16605.93|16525.93|16603.97|16523.97|10
1729669110000|2024-10-23 07:38:30|16606.11|16526.11|16606.9|16526.9|16606.9|16526.9|16606|16526|10
1729669120000|2024-10-23 07:38:40|16607.18|16527.18|16610.18|16530.18|16610.18|16530.18|16607.18|16527.18|10
1729669130000|2024-10-23 07:38:50|16610.45|16530.45|16610.09|16530.09|16610.55|16530.55|16609.95|16529.95|10
1729669140000|2024-10-23 07:39:00|16610.06|16530.06|16608.26|16528.26|16610.06|16530.06|16608.26|16528.26|10
1729669150000|2024-10-23 07:39:10|16608.16|16528.16|16609.26|16529.26|16609.26|16529.26|16608.16|16528.16|10
1729669160000|2024-10-23 07:39:20|16609.31|16529.31|16607.88|16527.88|16609.39|16529.39|16607.88|16527.88|10
1729669170000|2024-10-23 07:39:30|16607.76|16527.76|16606.54|16526.54|16607.76|16527.76|16606.54|16526.54|10
1729669180000|2024-10-23 07:39:40|16606.42|16526.42|16607.53|16527.53|16607.72|16527.72|16606.4|16526.4|10
1729669190000|2024-10-23 07:39:50|16607.51|16527.51|16606.58|16526.58|16607.52|16527.52|16606.58|16526.58|10
1729669200000|2024-10-23 07:40:00|16606.52|16526.52|16608.73|16528.73|16608.94|16528.94|16606.52|16526.52|10
1729669210000|2024-10-23 07:40:10|16608.67|16528.67|16603.81|16523.81|16608.67|16528.67|16603.81|16523.81|9
1729669220000|2024-10-23 07:40:20|16603.63|16523.63|16598.78|16518.78|16603.63|16523.63|16596.37|16516.37|10
1729669230000|2024-10-23 07:40:30|16599|16519|16599.64|16519.64|16600.32|16520.32|16599|16519|10
1729669240000|2024-10-23 07:40:40|16599.62|16519.62|16594.28|16514.28|16599.62|16519.62|16594.28|16514.28|10
1729669250000|2024-10-23 07:40:50|16594.22|16514.22|16593.49|16513.49|16594.22|16514.22|16593.49|16513.49|9
1729669260000|2024-10-23 07:41:00|16593.35|16513.35|16593.98|16513.98|16596.25|16516.25|16593.06|16513.06|10
1729669270000|2024-10-23 07:41:10|16593.36|16513.36|16589.5|16509.5|16593.36|16513.36|16589.48|16509.48|10
1729669280000|2024-10-23 07:41:20|16589.31|16509.31|16583.45|16503.45|16589.31|16509.31|16582.44|16502.44|9
1729669290000|2024-10-23 07:41:30|16583.21|16503.21|16582.35|16502.35|16583.23|16503.23|16582.35|16502.35|10
1729669300000|2024-10-23 07:41:40|16581.82|16501.82|16580.38|16500.38|16581.87|16501.87|16580.38|16500.38|10
1729669310000|2024-10-23 07:41:50|16578.77|16498.77|16575.85|16495.85|16578.77|16498.77|16575.49|16495.49|10
1729669320000|2024-10-23 07:42:00|16575.67|16495.67|16575.1|16495.1|16575.67|16495.67|16575.08|16495.08|10
1729669330000|2024-10-23 07:42:10|16574.88|16494.88|16574.56|16494.56|16574.89|16494.89|16574.44|16494.44|10
1729669340000|2024-10-23 07:42:20|16574.71|16494.71|16575.69|16495.69|16575.9|16495.9|16574.7|16494.7|10
1729669350000|2024-10-23 07:42:30|16575.91|16495.91|16579.42|16499.42|16579.62|16499.62|16575.91|16495.91|10
1729669360000|2024-10-23 07:42:40|16579.72|16499.72|16576.99|16496.99|16579.8|16499.8|16576.99|16496.99|10
1729669370000|2024-10-23 07:42:50|16576.87|16496.87|16576.8|16496.8|16583.67|16503.67|16575.37|16495.37|10
1729669380000|2024-10-23 07:43:00|16576.79|16496.79|16575.18|16495.18|16576.84|16496.84|16575.18|16495.18|10
1729669390000|2024-10-23 07:43:10|16575.41|16495.41|16575.75|16495.75|16575.77|16495.77|16575.11|16495.11|9
1729669400000|2024-10-23 07:43:20|16575.71|16495.71|16575.41|16495.41|16575.82|16495.82|16575.41|16495.41|10
1729669410000|2024-10-23 07:43:30|16575.28|16495.28|16574.05|16494.05|16575.28|16495.28|16574.05|16494.05|10
1729669420000|2024-10-23 07:43:40|16574.07|16494.07|16573.49|16493.49|16574.14|16494.14|16573.45|16493.45|10
1729669430000|2024-10-23 07:43:50|16573.33|16493.33|16571.16|16491.16|16573.33|16493.33|16571.14|16491.14|10
1729669440000|2024-10-23 07:44:00|16571.39|16491.39|16578.28|16498.28|16578.28|16498.28|16571.39|16491.39|10
1729669450000|2024-10-23 07:44:10|16578.02|16498.02|16570.92|16490.92|16578.14|16498.14|16570.75|16490.75|9
1729669460000|2024-10-23 07:44:20|16571|16491|16571.71|16491.71|16571.73|16491.73|16570.86|16490.86|9
1729669470000|2024-10-23 07:44:30|16571.74|16491.74|16571.71|16491.71|16571.74|16491.74|16571.1|16491.1|9
1729669480000|2024-10-23 07:44:40|16573.41|16493.41|16574.73|16494.73|16574.78|16494.78|16573.41|16493.41|10
1729669490000|2024-10-23 07:44:50|16574.87|16494.87|16575.08|16495.08|16575.12|16495.12|16574.67|16494.67|10
1729669500000|2024-10-23 07:45:00|16575.13|16495.13|16575.65|16495.65|16575.65|16495.65|16574.95|16494.95|9
1729669510000|2024-10-23 07:45:10|16575.66|16495.66|16576.97|16496.97|16576.97|16496.97|16575.52|16495.52|9
1729669520000|2024-10-23 07:45:20|16577.61|16497.61|16580.24|16500.24|16580.24|16500.24|16577.61|16497.61|10
1729669530000|2024-10-23 07:45:30|16580.31|16500.31|16580.85|16500.85|16580.9|16500.9|16580.31|16500.31|9
1729669540000|2024-10-23 07:45:40|16580.69|16500.69|16581.69|16501.69|16581.69|16501.69|16580.69|16500.69|10
1729669550000|2024-10-23 07:45:50|16581.92|16501.92|16582.78|16502.78|16582.97|16502.97|16581.92|16501.92|10
1729669560000|2024-10-23 07:46:00|16582.26|16502.26|16582.05|16502.05|16582.27|16502.27|16581.95|16501.95|10
1729669570000|2024-10-23 07:46:10|16581.95|16501.95|16582.64|16502.64|16582.88|16502.88|16581.85|16501.85|9
1729669580000|2024-10-23 07:46:20|16583.18|16503.18|16582.85|16502.85|16583.19|16503.19|16582.76|16502.76|9
1729669590000|2024-10-23 07:46:30|16582.86|16502.86|16582.9|16502.9|16582.9|16502.9|16582.58|16502.58|10
1729669600000|2024-10-23 07:46:40|16582.97|16502.97|16582.99|16502.99|16583.19|16503.19|16582.57|16502.57|9
1729669610000|2024-10-23 07:46:50|16582.93|16502.93|16581.48|16501.48|16582.93|16502.93|16581.48|16501.48|10
1729669620000|2024-10-23 07:47:00|16581.19|16501.19|16578.74|16498.74|16581.19|16501.19|16578.74|16498.74|10
1729669630000|2024-10-23 07:47:10|16578.68|16498.68|16577.69|16497.69|16578.68|16498.68|16577.69|16497.69|10
1729669640000|2024-10-23 07:47:20|16577.42|16497.42|16577.14|16497.14|16577.42|16497.42|16575.6|16495.6|10
1729669650000|2024-10-23 07:47:30|16577.47|16497.47|16578.05|16498.05|16578.05|16498.05|16575.78|16495.78|10
1729669660000|2024-10-23 07:47:40|16579.3|16499.3|16583.81|16503.81|16583.84|16503.84|16579.3|16499.3|10
1729669670000|2024-10-23 07:47:50|16583.76|16503.76|16587.14|16507.14|16587.14|16507.14|16583.74|16503.74|10
1729669680000|2024-10-23 07:48:00|16586.97|16506.97|16583.55|16503.55|16586.97|16506.97|16583.55|16503.55|10
1729669690000|2024-10-23 07:48:10|16581.85|16501.85|16580.35|16500.35|16581.85|16501.85|16580.35|16500.35|9
1729669700000|2024-10-23 07:48:20|16579.87|16499.87|16579.27|16499.27|16580.27|16500.27|16579.16|16499.16|9
1729669710000|2024-10-23 07:48:30|16579.26|16499.26|16579.63|16499.63|16580.12|16500.12|16579.26|16499.26|10
1729669720000|2024-10-23 07:48:40|16579.43|16499.43|16577.83|16497.83|16579.43|16499.43|16576.97|16496.97|10
1729669730000|2024-10-23 07:48:50|16577.86|16497.86|16576.1|16496.1|16577.86|16497.86|16576.1|16496.1|10
1729669740000|2024-10-23 07:49:00|16575.87|16495.87|16574.89|16494.89|16575.87|16495.87|16574.89|16494.89|10
1729669750000|2024-10-23 07:49:10|16574.84|16494.84|16572.66|16492.66|16574.9|16494.9|16572.66|16492.66|9
1729669760000|2024-10-23 07:49:20|16571.46|16491.46|16571.21|16491.21|16571.46|16491.46|16570.89|16490.89|9
1729669770000|2024-10-23 07:49:30|16571.28|16491.28|16572.27|16492.27|16572.27|16492.27|16571.28|16491.28|10
1729669780000|2024-10-23 07:49:40|16572.39|16492.39|16572.37|16492.37|16572.91|16492.91|16572.37|16492.37|10
1729669790000|2024-10-23 07:49:50|16572.33|16492.33|16574.84|16494.84|16574.84|16494.84|16572.33|16492.33|10
1729669800000|2024-10-23 07:50:00|16574.88|16494.88|16573.73|16493.73|16574.93|16494.93|16573.29|16493.29|10
1729669810000|2024-10-23 07:50:10|16573.52|16493.52|16572.38|16492.38|16573.52|16493.52|16572.22|16492.22|10
1729669820000|2024-10-23 07:50:20|16572.24|16492.24|16568.61|16488.61|16572.42|16492.42|16568.61|16488.61|10
1729669830000|2024-10-23 07:50:30|16568.6|16488.6|16567.75|16487.75|16568.6|16488.6|16567.75|16487.75|10
1729669840000|2024-10-23 07:50:40|16567.76|16487.76|16567.86|16487.86|16567.86|16487.86|16567.56|16487.56|10
1729669850000|2024-10-23 07:50:50|16568|16488|16567.09|16487.09|16568.73|16488.73|16567.09|16487.09|10
1729669860000|2024-10-23 07:51:00|16567.24|16487.24|16567.69|16487.69|16567.7|16487.7|16566.08|16486.08|10
1729669870000|2024-10-23 07:51:10|16567.84|16487.84|16567.7|16487.7|16567.99|16487.99|16567.24|16487.24|10
1729669880000|2024-10-23 07:51:20|16568.21|16488.21|16570.54|16490.54|16570.54|16490.54|16568.21|16488.21|10
1729669890000|2024-10-23 07:51:30|16570.09|16490.09|16572.17|16492.17|16572.17|16492.17|16570.09|16490.09|10
1729669900000|2024-10-23 07:51:40|16572.3|16492.3|16575.25|16495.25|16575.25|16495.25|16572.3|16492.3|10
1729669910000|2024-10-23 07:51:50|16575.72|16495.72|16576.37|16496.37|16576.53|16496.53|16575.41|16495.41|9
1729669920000|2024-10-23 07:52:00|16576.33|16496.33|16576.57|16496.57|16576.82|16496.82|16576.13|16496.13|10
1729669930000|2024-10-23 07:52:10|16576.49|16496.49|16575.66|16495.66|16576.61|16496.61|16575.66|16495.66|10
1729669940000|2024-10-23 07:52:20|16574.1|16494.1|16574.45|16494.45|16574.48|16494.48|16573.32|16493.32|10
1729669950000|2024-10-23 07:52:30|16574.78|16494.78|16576.16|16496.16|16576.16|16496.16|16574.78|16494.78|10
1729669960000|2024-10-23 07:52:40|16576.15|16496.15|16576.96|16496.96|16576.96|16496.96|16576|16496|9
1729669970000|2024-10-23 07:52:50|16577.7|16497.7|16578.36|16498.36|16578.36|16498.36|16577.64|16497.64|10
1729669980000|2024-10-23 07:53:00|16578.12|16498.12|16578.56|16498.56|16578.6|16498.6|16577.71|16497.71|10
1729669990000|2024-10-23 07:53:10|16578.54|16498.54|16577.05|16497.05|16578.54|16498.54|16577.05|16497.05|10
1729670000000|2024-10-23 07:53:20|16576.82|16496.82|16575.57|16495.57|16576.86|16496.86|16575.56|16495.56|10
1729670010000|2024-10-23 07:53:30|16575.61|16495.61|16576.88|16496.88|16576.88|16496.88|16575.55|16495.55|10
1729670020000|2024-10-23 07:53:40|16576.43|16496.43|16573.38|16493.38|16576.43|16496.43|16573.38|16493.38|10
1729670030000|2024-10-23 07:53:50|16573.4|16493.4|16575.54|16495.54|16575.54|16495.54|16573.19|16493.19|10
1729670040000|2024-10-23 07:54:00|16575.77|16495.77|16575.25|16495.25|16575.77|16495.77|16575.25|16495.25|10
1729670050000|2024-10-23 07:54:10|16575.18|16495.18|16574.95|16494.95|16575.18|16495.18|16573.47|16493.47|10
1729670060000|2024-10-23 07:54:20|16574.96|16494.96|16573.99|16493.99|16574.97|16494.97|16573.99|16493.99|9
1729670070000|2024-10-23 07:54:30|16573.47|16493.47|16575.46|16495.46|16575.46|16495.46|16573.3|16493.3|10
1729670080000|2024-10-23 07:54:40|16575.63|16495.63|16577.17|16497.17|16577.17|16497.17|16575.63|16495.63|10
1729670090000|2024-10-23 07:54:50|16576.85|16496.85|16577.57|16497.57|16577.57|16497.57|16576.85|16496.85|9
1729670100000|2024-10-23 07:55:00|16577.84|16497.84|16578.47|16498.47|16578.47|16498.47|16577.74|16497.74|10
1729670110000|2024-10-23 07:55:10|16578.62|16498.62|16579.96|16499.96|16579.98|16499.98|16578.62|16498.62|9
1729670120000|2024-10-23 07:55:20|16580.43|16500.43|16580.54|16500.54|16581.91|16501.91|16580.43|16500.43|10
1729670130000|2024-10-23 07:55:30|16580.47|16500.47|16580.9|16500.9|16580.97|16500.97|16580.47|16500.47|8
1729670140000|2024-10-23 07:55:40|16581.05|16501.05|16580.5|16500.5|16581.22|16501.22|16580.5|16500.5|10
1729670150000|2024-10-23 07:55:50|16580.59|16500.59|16580.22|16500.22|16580.69|16500.69|16579.85|16499.85|10
1729670160000|2024-10-23 07:56:00|16580.06|16500.06|16580.08|16500.08|16580.62|16500.62|16579.46|16499.46|10
1729670170000|2024-10-23 07:56:10|16580|16500|16579.5|16499.5|16580|16500|16579.34|16499.34|10
1729670180000|2024-10-23 07:56:20|16579.51|16499.51|16578.97|16498.97|16579.63|16499.63|16578.97|16498.97|9
1729670190000|2024-10-23 07:56:30|16578.95|16498.95|16579.2|16499.2|16579.3|16499.3|16578.89|16498.89|10
1729670200000|2024-10-23 07:56:40|16579.27|16499.27|16581.4|16501.4|16581.4|16501.4|16579.27|16499.27|10
1729670210000|2024-10-23 07:56:50|16581.98|16501.98|16581.96|16501.96|16582.35|16502.35|16581.96|16501.96|10
1729670220000|2024-10-23 07:57:00|16582.05|16502.05|16583.86|16503.86|16583.86|16503.86|16582.05|16502.05|10
1729670230000|2024-10-23 07:57:10|16584.36|16504.36|16583.65|16503.65|16584.45|16504.45|16583.65|16503.65|9
1729670240000|2024-10-23 07:57:20|16583.74|16503.74|16584.46|16504.46|16584.46|16504.46|16583.7|16503.7|10
1729670250000|2024-10-23 07:57:30|16584.27|16504.27|16583.98|16503.98|16584.49|16504.49|16583.98|16503.98|10
1729670260000|2024-10-23 07:57:40|16584|16504|16583.49|16503.49|16584.31|16504.31|16583.49|16503.49|10
1729670270000|2024-10-23 07:57:50|16583.78|16503.78|16581.23|16501.23|16584.48|16504.48|16581.23|16501.23|10
1729670280000|2024-10-23 07:58:00|16580.88|16500.88|16576.94|16496.94|16580.88|16500.88|16576.94|16496.94|9
1729670290000|2024-10-23 07:58:10|16576.95|16496.95|16577.87|16497.87|16577.87|16497.87|16576.83|16496.83|10
1729670300000|2024-10-23 07:58:20|16579.24|16499.24|16578.18|16498.18|16579.72|16499.72|16578.1|16498.1|7
1729670310000|2024-10-23 07:58:30|16578.21|16498.21|16577.26|16497.26|16578.21|16498.21|16577.26|16497.26|10
1729670320000|2024-10-23 07:58:40|16577.18|16497.18|16579.25|16499.25|16579.25|16499.25|16577.05|16497.05|10
1729670330000|2024-10-23 07:58:50|16579.49|16499.49|16580.15|16500.15|16580.39|16500.39|16579.49|16499.49|10
1729670340000|2024-10-23 07:59:00|16580.03|16500.03|16580.33|16500.33|16580.48|16500.48|16580.03|16500.03|9
1729670350000|2024-10-23 07:59:10|16580.3|16500.3|16580.51|16500.51|16580.51|16500.51|16579.99|16499.99|9
1729670360000|2024-10-23 07:59:20|16580.59|16500.59|16577.84|16497.84|16580.59|16500.59|16577.84|16497.84|10
1729670370000|2024-10-23 07:59:30|16577.82|16497.82|16576.15|16496.15|16577.9|16497.9|16575.73|16495.73|10
1729670380000|2024-10-23 07:59:40|16575.97|16495.97|16576.92|16496.92|16576.92|16496.92|16575.97|16495.97|10
1729670390000|2024-10-23 07:59:50|16577.18|16497.18|16579|16499|16579.25|16499.25|16577.18|16497.18|10
1729670400000|2024-10-23 08:00:00|16579.08|16499.08|16578.11|16498.11|16582.06|16502.06|16578.11|16498.11|10
1729670410000|2024-10-23 08:00:10|16576.48|16496.48|16575.08|16495.08|16576.48|16496.48|16574.59|16494.59|10
1729670420000|2024-10-23 08:00:20|16575.82|16495.82|16575.37|16495.37|16575.93|16495.93|16575.37|16495.37|10
1729670430000|2024-10-23 08:00:30|16575.19|16495.19|16573.68|16493.68|16575.19|16495.19|16573.41|16493.41|10
1729670440000|2024-10-23 08:00:40|16574.35|16494.35|16576.48|16496.48|16576.48|16496.48|16573.97|16493.97|10
1729670450000|2024-10-23 08:00:50|16576.49|16496.49|16581.15|16501.15|16581.15|16501.15|16576.49|16496.49|10
1729670460000|2024-10-23 08:01:00|16580.71|16500.71|16584.45|16504.45|16584.45|16504.45|16580.4|16500.4|10
1729670470000|2024-10-23 08:01:10|16584.69|16504.69|16586.66|16506.66|16586.66|16506.66|16584.69|16504.69|10
1729670480000|2024-10-23 08:01:20|16586.58|16506.58|16584.41|16504.41|16586.85|16506.85|16584.41|16504.41|10
1729670490000|2024-10-23 08:01:30|16584.43|16504.43|16585.12|16505.12|16585.12|16505.12|16584.21|16504.21|10
1729670500000|2024-10-23 08:01:40|16585.23|16505.23|16583.34|16503.34|16585.31|16505.31|16583.31|16503.31|10
1729670510000|2024-10-23 08:01:50|16583.35|16503.35|16583.1|16503.1|16583.72|16503.72|16583.1|16503.1|9
1729670520000|2024-10-23 08:02:00|16583|16503|16584.18|16504.18|16584.18|16504.18|16583|16503|10
1729670530000|2024-10-23 08:02:10|16584.3|16504.3|16582.03|16502.03|16584.47|16504.47|16581.87|16501.87|10
1729670540000|2024-10-23 08:02:20|16580.86|16500.86|16579.41|16499.41|16580.86|16500.86|16579.41|16499.41|10
1729670550000|2024-10-23 08:02:30|16579.57|16499.57|16578.68|16498.68|16579.81|16499.81|16578.68|16498.68|9
1729670560000|2024-10-23 08:02:40|16578.84|16498.84|16577.02|16497.02|16578.84|16498.84|16577.02|16497.02|10
1729670570000|2024-10-23 08:02:50|16576.71|16496.71|16576.62|16496.62|16576.77|16496.77|16576.57|16496.57|9
1729670580000|2024-10-23 08:03:00|16576.64|16496.64|16573.55|16493.55|16576.64|16496.64|16573.55|16493.55|10
1729670590000|2024-10-23 08:03:10|16573.43|16493.43|16571.57|16491.57|16573.43|16493.43|16571.57|16491.57|10
1729670600000|2024-10-23 08:03:20|16570.61|16490.61|16568.81|16488.81|16570.99|16490.99|16568.81|16488.81|10
1729670610000|2024-10-23 08:03:30|16569.22|16489.22|16570.82|16490.82|16570.82|16490.82|16569.06|16489.06|10
1729670620000|2024-10-23 08:03:40|16570.09|16490.09|16551.95|16471.95|16570.09|16490.09|16551.95|16471.95|10
1729670630000|2024-10-23 08:03:50|16551.62|16471.62|16539.48|16459.48|16551.62|16471.62|16539.48|16459.48|10
1729670640000|2024-10-23 08:04:00|16538.58|16458.58|16533.47|16453.47|16538.58|16458.58|16533.47|16453.47|10
1729670650000|2024-10-23 08:04:10|16533.44|16453.44|16534.95|16454.95|16535.47|16455.47|16533.44|16453.44|10
1729670660000|2024-10-23 08:04:20|16534.98|16454.98|16541.15|16461.15|16541.15|16461.15|16534.98|16454.98|10
1729670670000|2024-10-23 08:04:30|16541.19|16461.19|16537.89|16457.89|16541.24|16461.24|16537.89|16457.89|10
1729670680000|2024-10-23 08:04:40|16537.62|16457.62|16535.91|16455.91|16537.62|16457.62|16535.91|16455.91|10
1729670690000|2024-10-23 08:04:50|16535.82|16455.82|16537.18|16457.18|16537.79|16457.79|16535.82|16455.82|10
1729670700000|2024-10-23 08:05:00|16537.02|16457.02|16535.67|16455.67|16537.43|16457.43|16535.67|16455.67|10
1729670710000|2024-10-23 08:05:10|16535.61|16455.61|16535.26|16455.26|16535.61|16455.61|16533.67|16453.67|10
1729670720000|2024-10-23 08:05:20|16535.5|16455.5|16534.84|16454.84|16535.95|16455.95|16534.5|16454.5|10
1729670730000|2024-10-23 08:05:30|16535.65|16455.65|16538.07|16458.07|16538.07|16458.07|16535.64|16455.64|10
1729670740000|2024-10-23 08:05:40|16538.77|16458.77|16547.54|16467.54|16547.54|16467.54|16538.77|16458.77|10
1729670750000|2024-10-23 08:05:50|16547.35|16467.35|16551.79|16471.79|16551.9|16471.9|16547.2|16467.2|10
1729670760000|2024-10-23 08:06:00|16551.82|16471.82|16552.87|16472.87|16553.27|16473.27|16551.82|16471.82|10
1729670770000|2024-10-23 08:06:10|16552.66|16472.66|16553.36|16473.36|16554.39|16474.39|16552.66|16472.66|9
1729670780000|2024-10-23 08:06:20|16553.35|16473.35|16552.87|16472.87|16553.35|16473.35|16552.36|16472.36|10
1729670790000|2024-10-23 08:06:30|16553.35|16473.35|16557.98|16477.98|16557.98|16477.98|16553.35|16473.35|10
1729670800000|2024-10-23 08:06:40|16558.52|16478.52|16560.8|16480.8|16560.8|16480.8|16558.52|16478.52|10
1729670810000|2024-10-23 08:06:50|16560.99|16480.99|16564.17|16484.17|16564.17|16484.17|16560.99|16480.99|10
1729670820000|2024-10-23 08:07:00|16565.13|16485.13|16568.93|16488.93|16568.93|16488.93|16565.13|16485.13|10
1729670830000|2024-10-23 08:07:10|16570.54|16490.54|16572.17|16492.17|16572.17|16492.17|16570.54|16490.54|10
1729670840000|2024-10-23 08:07:20|16571.65|16491.65|16571.11|16491.11|16571.65|16491.65|16569.47|16489.47|10
1729670850000|2024-10-23 08:07:30|16571.16|16491.16|16570.56|16490.56|16571.32|16491.32|16570.56|16490.56|10
1729670860000|2024-10-23 08:07:40|16570.28|16490.28|16573.62|16493.62|16573.75|16493.75|16570.15|16490.15|10
1729670870000|2024-10-23 08:07:50|16573.91|16493.91|16575.92|16495.92|16575.92|16495.92|16573.91|16493.91|10
1729670880000|2024-10-23 08:08:00|16576.34|16496.34|16579.4|16499.4|16579.4|16499.4|16576.34|16496.34|9
1729670890000|2024-10-23 08:08:10|16580.31|16500.31|16581.84|16501.84|16582.43|16502.43|16580.31|16500.31|10
1729670900000|2024-10-23 08:08:20|16581.54|16501.54|16583.09|16503.09|16583.24|16503.24|16581.36|16501.36|10
1729670910000|2024-10-23 08:08:30|16583.49|16503.49|16590.63|16510.63|16590.63|16510.63|16583.49|16503.49|10
1729670920000|2024-10-23 08:08:40|16600.79|16520.79|16604.03|16524.03|16604.72|16524.72|16600.79|16520.79|10
1729670930000|2024-10-23 08:08:50|16604.54|16524.54|16605.67|16525.67|16606.43|16526.43|16604.54|16524.54|10
1729670940000|2024-10-23 08:09:00|16606.65|16526.65|16607.22|16527.22|16607.22|16527.22|16606.2|16526.2|9
1729670950000|2024-10-23 08:09:10|16607.86|16527.86|16606.72|16526.72|16607.86|16527.86|16606.72|16526.72|10
1729670960000|2024-10-23 08:09:20|16606.65|16526.65|16607.74|16527.74|16607.74|16527.74|16606.65|16526.65|10
1729670970000|2024-10-23 08:09:30|16607.9|16527.9|16609.08|16529.08|16609.28|16529.28|16607.9|16527.9|10
1729670980000|2024-10-23 08:09:40|16608.96|16528.96|16611.02|16531.02|16611.02|16531.02|16608.88|16528.88|10
1729670990000|2024-10-23 08:09:50|16610.89|16530.89|16611.26|16531.26|16611.55|16531.55|16610.36|16530.36|10
1729671000000|2024-10-23 08:10:00|16611.22|16531.22|16613.93|16533.93|16614.13|16534.13|16611.11|16531.11|10
1729671010000|2024-10-23 08:10:10|16614.63|16534.63|16616.23|16536.23|16616.34|16536.34|16614.56|16534.56|10
1729671020000|2024-10-23 08:10:20|16616.55|16536.55|16616.15|16536.15|16616.55|16536.55|16615.79|16535.79|10
1729671030000|2024-10-23 08:10:30|16615.63|16535.63|16616.45|16536.45|16616.45|16536.45|16615.63|16535.63|10
1729671040000|2024-10-23 08:10:40|16616.55|16536.55|16617.22|16537.22|16617.22|16537.22|16615.84|16535.84|10
1729671050000|2024-10-23 08:10:50|16616.18|16536.18|16614.98|16534.98|16616.18|16536.18|16614.7|16534.7|10
1729671060000|2024-10-23 08:11:00|16614.79|16534.79|16614.46|16534.46|16615.16|16535.16|16614.46|16534.46|10
1729671070000|2024-10-23 08:11:10|16614.09|16534.09|16610.96|16530.96|16614.13|16534.13|16610.96|16530.96|10
1729671080000|2024-10-23 08:11:20|16610.84|16530.84|16615.9|16535.9|16616.31|16536.31|16609.35|16529.35|10
1729671090000|2024-10-23 08:11:30|16616|16536|16615.47|16535.47|16616.18|16536.18|16615.44|16535.44|9
1729671100000|2024-10-23 08:11:40|16615.55|16535.55|16615.72|16535.72|16615.74|16535.74|16615.55|16535.55|8
1729671110000|2024-10-23 08:11:50|16615.76|16535.76|16613.53|16533.53|16615.88|16535.88|16613.53|16533.53|10
1729671120000|2024-10-23 08:12:00|16613.43|16533.43|16614.09|16534.09|16614.09|16534.09|16612.64|16532.64|10
1729671130000|2024-10-23 08:12:10|16614.18|16534.18|16614.93|16534.93|16615.08|16535.08|16614.18|16534.18|10
1729671140000|2024-10-23 08:12:20|16614.95|16534.95|16616.62|16536.62|16616.62|16536.62|16614.95|16534.95|8
1729671150000|2024-10-23 08:12:30|16616.71|16536.71|16609.85|16529.85|16617.01|16537.01|16609.64|16529.64|10
1729671160000|2024-10-23 08:12:40|16609.75|16529.75|16609.32|16529.32|16609.76|16529.76|16608.72|16528.72|9
1729671170000|2024-10-23 08:12:50|16609.36|16529.36|16610.29|16530.29|16610.31|16530.31|16609.36|16529.36|10
1729671180000|2024-10-23 08:13:00|16610.26|16530.26|16609.94|16529.94|16610.26|16530.26|16609.45|16529.45|10
1729671190000|2024-10-23 08:13:10|16610.15|16530.15|16609.28|16529.28|16610.31|16530.31|16609.1|16529.1|9
1729671200000|2024-10-23 08:13:20|16608.38|16528.38|16609.33|16529.33|16609.33|16529.33|16608.38|16528.38|9
1729671210000|2024-10-23 08:13:30|16609.39|16529.39|16609.34|16529.34|16610.12|16530.12|16609.34|16529.34|9
1729671220000|2024-10-23 08:13:40|16609.22|16529.22|16608.73|16528.73|16609.67|16529.67|16608.73|16528.73|9
1729671230000|2024-10-23 08:13:50|16608.7|16528.7|16608.45|16528.45|16608.7|16528.7|16607.72|16527.72|10
1729671240000|2024-10-23 08:14:00|16608.35|16528.35|16608.18|16528.18|16608.41|16528.41|16608.17|16528.17|9
1729671250000|2024-10-23 08:14:10|16608.07|16528.07|16608.43|16528.43|16608.68|16528.68|16608.06|16528.06|10
1729671260000|2024-10-23 08:14:20|16608.46|16528.46|16607.88|16527.88|16608.62|16528.62|16607.83|16527.83|9
1729671270000|2024-10-23 08:14:30|16607.83|16527.83|16606.44|16526.44|16607.83|16527.83|16606.12|16526.12|10
1729671280000|2024-10-23 08:14:40|16606.39|16526.39|16604.03|16524.03|16606.41|16526.41|16604.03|16524.03|10
1729671290000|2024-10-23 08:14:50|16604.18|16524.18|16605|16525|16605.26|16525.26|16604.18|16524.18|9
1729671300000|2024-10-23 08:15:00|16604.83|16524.83|16606.29|16526.29|16606.29|16526.29|16604.83|16524.83|10
1729671310000|2024-10-23 08:15:10|16606.03|16526.03|16604.92|16524.92|16606.03|16526.03|16604.71|16524.71|10
1729671320000|2024-10-23 08:15:20|16605.19|16525.19|16605.45|16525.45|16606.02|16526.02|16605.19|16525.19|10
1729671330000|2024-10-23 08:15:30|16605.5|16525.5|16603.68|16523.68|16605.5|16525.5|16603.68|16523.68|9
1729671340000|2024-10-23 08:15:40|16602.14|16522.14|16597.73|16517.73|16602.14|16522.14|16597.56|16517.56|10
1729671350000|2024-10-23 08:15:50|16597.76|16517.76|16600.06|16520.06|16600.83|16520.83|16596.1|16516.1|10
1729671360000|2024-10-23 08:16:00|16599.7|16519.7|16598.78|16518.78|16599.94|16519.94|16598.46|16518.46|10
1729671370000|2024-10-23 08:16:10|16598.77|16518.77|16592.31|16512.31|16598.77|16518.77|16592.31|16512.31|10
1729671380000|2024-10-23 08:16:20|16592.3|16512.3|16590.38|16510.38|16592.35|16512.35|16590.38|16510.38|10
1729671390000|2024-10-23 08:16:30|16590.3|16510.3|16582.62|16502.62|16590.3|16510.3|16582.62|16502.62|10
1729671400000|2024-10-23 08:16:40|16582.66|16502.66|16580.16|16500.16|16582.79|16502.79|16580.16|16500.16|10
1729671410000|2024-10-23 08:16:50|16579.47|16499.47|16575.99|16495.99|16579.47|16499.47|16575.37|16495.37|10
1729671420000|2024-10-23 08:17:00|16575.94|16495.94|16571.58|16491.58|16575.94|16495.94|16571.51|16491.51|10
1729671430000|2024-10-23 08:17:10|16571.07|16491.07|16569.46|16489.46|16571.17|16491.17|16569.46|16489.46|10
1729671440000|2024-10-23 08:17:20|16569.33|16489.33|16567.66|16487.66|16569.33|16489.33|16567.13|16487.13|10
1729671450000|2024-10-23 08:17:30|16567.9|16487.9|16569.41|16489.41|16569.67|16489.67|16567.9|16487.9|10
1729671460000|2024-10-23 08:17:40|16569.28|16489.28|16568.05|16488.05|16569.28|16489.28|16567.91|16487.91|9
1729671470000|2024-10-23 08:17:50|16568.15|16488.15|16568.04|16488.04|16568.2|16488.2|16567.72|16487.72|10
1729671480000|2024-10-23 08:18:00|16567.92|16487.92|16563.92|16483.92|16567.92|16487.92|16563.92|16483.92|10
1729671490000|2024-10-23 08:18:10|16563.72|16483.72|16560.62|16480.62|16563.72|16483.72|16560.45|16480.45|10
1729671500000|2024-10-23 08:18:20|16560.91|16480.91|16560.68|16480.68|16561.03|16481.03|16557.68|16477.68|10
1729671510000|2024-10-23 08:18:30|16560.86|16480.86|16562.17|16482.17|16564.39|16484.39|16560.86|16480.86|9
1729671520000|2024-10-23 08:18:40|16561.96|16481.96|16555.28|16475.28|16561.96|16481.96|16555.28|16475.28|10
1729671530000|2024-10-23 08:18:50|16554.71|16474.71|16553.68|16473.68|16554.71|16474.71|16552.15|16472.15|10
1729671540000|2024-10-23 08:19:00|16553.88|16473.88|16547.02|16467.02|16553.88|16473.88|16547.02|16467.02|10
1729671550000|2024-10-23 08:19:10|16545.76|16465.76|16546.98|16466.98|16546.98|16466.98|16545.52|16465.52|10
1729671560000|2024-10-23 08:19:20|16547.22|16467.22|16545.72|16465.72|16547.22|16467.22|16545.24|16465.24|10
1729671570000|2024-10-23 08:19:30|16545.96|16465.96|16545.14|16465.14|16545.96|16465.96|16544.99|16464.99|10
1729671580000|2024-10-23 08:19:40|16545.1|16465.1|16545.91|16465.91|16546.02|16466.02|16545.02|16465.02|10
1729671590000|2024-10-23 08:19:50|16546.91|16466.91|16546.9|16466.9|16547.05|16467.05|16546.59|16466.59|9
1729671600000|2024-10-23 08:20:00|16546.89|16466.89|16546.77|16466.77|16547.53|16467.53|16546.62|16466.62|10
1729671610000|2024-10-23 08:20:10|16546.5|16466.5|16544.88|16464.88|16546.5|16466.5|16544.51|16464.51|10
1729671620000|2024-10-23 08:20:20|16544.19|16464.19|16546.32|16466.32|16546.32|16466.32|16544.19|16464.19|9
1729671630000|2024-10-23 08:20:30|16546.44|16466.44|16547.35|16467.35|16547.35|16467.35|16546.35|16466.35|10
1729671640000|2024-10-23 08:20:40|16546.76|16466.76|16544.34|16464.34|16546.78|16466.78|16544.34|16464.34|10
1729671650000|2024-10-23 08:20:50|16544.26|16464.26|16543.87|16463.87|16544.26|16464.26|16543.79|16463.79|9
1729671660000|2024-10-23 08:21:00|16543.84|16463.84|16544.52|16464.52|16544.52|16464.52|16543.36|16463.36|8
1729671670000|2024-10-23 08:21:10|16544.88|16464.88|16545.56|16465.56|16545.59|16465.59|16544.88|16464.88|10
1729671680000|2024-10-23 08:21:20|16546.02|16466.02|16547.96|16467.96|16547.96|16467.96|16546.02|16466.02|10
1729671690000|2024-10-23 08:21:30|16547.9|16467.9|16549.83|16469.83|16549.83|16469.83|16547.85|16467.85|10
1729671700000|2024-10-23 08:21:40|16549.48|16469.48|16547.83|16467.83|16549.66|16469.66|16547.7|16467.7|10
1729671710000|2024-10-23 08:21:50|16546.89|16466.89|16547.15|16467.15|16547.17|16467.17|16546.82|16466.82|10
1729671720000|2024-10-23 08:22:00|16546.83|16466.83|16547.36|16467.36|16547.71|16467.71|16546.6|16466.6|10
1729671730000|2024-10-23 08:22:10|16548.56|16468.56|16551.63|16471.63|16551.63|16471.63|16548.56|16468.56|10
1729671740000|2024-10-23 08:22:20|16551.61|16471.61|16552.43|16472.43|16553.31|16473.31|16551.22|16471.22|10
1729671750000|2024-10-23 08:22:30|16552.35|16472.35|16552.04|16472.04|16552.35|16472.35|16551.95|16471.95|10
1729671760000|2024-10-23 08:22:40|16552.02|16472.02|16553.32|16473.32|16554.39|16474.39|16552.02|16472.02|10
1729671770000|2024-10-23 08:22:50|16552.95|16472.95|16553.14|16473.14|16553.17|16473.17|16552.95|16472.95|8
1729671780000|2024-10-23 08:23:00|16553.34|16473.34|16554.14|16474.14|16554.18|16474.18|16553.25|16473.25|10
1729671790000|2024-10-23 08:23:10|16554.17|16474.17|16556.08|16476.08|16556.08|16476.08|16554.17|16474.17|10
1729671800000|2024-10-23 08:23:20|16556.13|16476.13|16558.22|16478.22|16558.38|16478.38|16556.13|16476.13|10
1729671810000|2024-10-23 08:23:30|16557.98|16477.98|16560.04|16480.04|16560.04|16480.04|16557.98|16477.98|10
1729671820000|2024-10-23 08:23:40|16560.51|16480.51|16560.86|16480.86|16561.07|16481.07|16560.51|16480.51|10
1729671830000|2024-10-23 08:23:50|16560.84|16480.84|16561.03|16481.03|16561.03|16481.03|16560.71|16480.71|8
1729671840000|2024-10-23 08:24:00|16560.93|16480.93|16561.13|16481.13|16561.13|16481.13|16560.93|16480.93|7
1729671850000|2024-10-23 08:24:10|16561.21|16481.21|16561.28|16481.28|16561.88|16481.88|16561.21|16481.21|10
1729671860000|2024-10-23 08:24:20|16561.07|16481.07|16561.32|16481.32|16561.35|16481.35|16560.48|16480.48|9
1729671870000|2024-10-23 08:24:30|16561.33|16481.33|16560.75|16480.75|16561.33|16481.33|16560.75|16480.75|10
1729671880000|2024-10-23 08:24:40|16560.9|16480.9|16559.14|16479.14|16561.02|16481.02|16559.07|16479.07|9
1729671890000|2024-10-23 08:24:50|16559.13|16479.13|16561.51|16481.51|16561.51|16481.51|16559.13|16479.13|10
1729671900000|2024-10-23 08:25:00|16562.17|16482.17|16565.33|16485.33|16565.33|16485.33|16562.17|16482.17|10
1729671910000|2024-10-23 08:25:10|16565.54|16485.54|16567.38|16487.38|16567.38|16487.38|16565.54|16485.54|10
1729671920000|2024-10-23 08:25:20|16567.61|16487.61|16571.39|16491.39|16571.5|16491.5|16567.61|16487.61|10
1729671930000|2024-10-23 08:25:30|16571.34|16491.34|16571.89|16491.89|16571.96|16491.96|16571.28|16491.28|10
1729671940000|2024-10-23 08:25:40|16571.83|16491.83|16574.31|16494.31|16574.33|16494.33|16571.83|16491.83|10
1729671950000|2024-10-23 08:25:50|16574.35|16494.35|16576.11|16496.11|16576.11|16496.11|16574.35|16494.35|9
1729671960000|2024-10-23 08:26:00|16576.32|16496.32|16576.26|16496.26|16577.5|16497.5|16576.1|16496.1|10
1729671970000|2024-10-23 08:26:10|16576.35|16496.35|16575.05|16495.05|16576.53|16496.53|16575.05|16495.05|10
1729671980000|2024-10-23 08:26:20|16574.79|16494.79|16571.95|16491.95|16574.79|16494.79|16571.95|16491.95|9
1729671990000|2024-10-23 08:26:30|16571.96|16491.96|16571.05|16491.05|16571.96|16491.96|16570.59|16490.59|10
1729672000000|2024-10-23 08:26:40|16570.25|16490.25|16569.25|16489.25|16570.25|16490.25|16569.25|16489.25|10
1729672010000|2024-10-23 08:26:50|16568.67|16488.67|16568.48|16488.48|16569.06|16489.06|16568.48|16488.48|8
1729672020000|2024-10-23 08:27:00|16568.24|16488.24|16567.42|16487.42|16568.24|16488.24|16567.05|16487.05|10
1729672030000|2024-10-23 08:27:10|16567.45|16487.45|16566.81|16486.81|16567.45|16487.45|16566.59|16486.59|10
1729672040000|2024-10-23 08:27:20|16567.32|16487.32|16567.05|16487.05|16567.32|16487.32|16566.42|16486.42|10
1729672050000|2024-10-23 08:27:30|16567.07|16487.07|16567.52|16487.52|16567.52|16487.52|16567.06|16487.06|9
1729672060000|2024-10-23 08:27:40|16566.68|16486.68|16566.24|16486.24|16566.68|16486.68|16566.07|16486.07|8
1729672070000|2024-10-23 08:27:50|16566.21|16486.21|16565.96|16485.96|16566.24|16486.24|16565.96|16485.96|10
1729672080000|2024-10-23 08:28:00|16565.93|16485.93|16565.78|16485.78|16565.94|16485.94|16565.62|16485.62|10
1729672090000|2024-10-23 08:28:10|16565.79|16485.79|16565.71|16485.71|16565.79|16485.79|16565.62|16485.62|8
1729672100000|2024-10-23 08:28:20|16565.68|16485.68|16565.44|16485.44|16566.21|16486.21|16565.16|16485.16|10
1729672110000|2024-10-23 08:28:30|16565.21|16485.21|16564.47|16484.47|16565.21|16485.21|16564.47|16484.47|9
1729672120000|2024-10-23 08:28:40|16564.45|16484.45|16563.74|16483.74|16564.69|16484.69|16563.74|16483.74|7
1729672130000|2024-10-23 08:28:50|16563.72|16483.72|16563.41|16483.41|16563.72|16483.72|16563.41|16483.41|9
1729672140000|2024-10-23 08:29:00|16563.36|16483.36|16561.26|16481.26|16563.4|16483.4|16561.24|16481.24|10
1729672150000|2024-10-23 08:29:10|16561.86|16481.86|16561.81|16481.81|16561.91|16481.91|16561.47|16481.47|10
1729672160000|2024-10-23 08:29:20|16562|16482|16563.3|16483.3|16564.7|16484.7|16562|16482|9
1729672170000|2024-10-23 08:29:30|16563.53|16483.53|16564.13|16484.13|16564.66|16484.66|16563.53|16483.53|9
1729672180000|2024-10-23 08:29:40|16564.08|16484.08|16564.56|16484.56|16564.56|16484.56|16564.03|16484.03|10
1729672190000|2024-10-23 08:29:50|16564.57|16484.57|16563.22|16483.22|16564.57|16484.57|16563.22|16483.22|7
1729672200000|2024-10-23 08:30:00|16563.03|16483.03|16559.81|16479.81|16563.03|16483.03|16559.81|16479.81|9
1729672210000|2024-10-23 08:30:10|16559.71|16479.71|16555.54|16475.54|16559.71|16479.71|16555.54|16475.54|10
1729672220000|2024-10-23 08:30:20|16554.09|16474.09|16553.08|16473.08|16554.28|16474.28|16553|16473|10
1729672230000|2024-10-23 08:30:30|16552.87|16472.87|16553.08|16473.08|16553.08|16473.08|16552.21|16472.21|10
1729672240000|2024-10-23 08:30:40|16552.98|16472.98|16555.51|16475.51|16555.51|16475.51|16552.98|16472.98|10
1729672250000|2024-10-23 08:30:50|16555.96|16475.96|16557.19|16477.19|16557.32|16477.32|16555.96|16475.96|10
1729672260000|2024-10-23 08:31:00|16557.06|16477.06|16555.84|16475.84|16557.06|16477.06|16555.49|16475.49|9
1729672270000|2024-10-23 08:31:10|16555.95|16475.95|16557.2|16477.2|16557.2|16477.2|16555.76|16475.76|10
1729672280000|2024-10-23 08:31:20|16557.5|16477.5|16559.79|16479.79|16559.9|16479.9|16557.5|16477.5|10
1729672290000|2024-10-23 08:31:30|16559.85|16479.85|16561.89|16481.89|16561.89|16481.89|16559.73|16479.73|10
1729672300000|2024-10-23 08:31:40|16561.9|16481.9|16563.91|16483.91|16564.26|16484.26|16561.9|16481.9|9
1729672310000|2024-10-23 08:31:50|16563.93|16483.93|16563.32|16483.32|16563.93|16483.93|16563.32|16483.32|9
1729672320000|2024-10-23 08:32:00|16562.96|16482.96|16562.6|16482.6|16563.09|16483.09|16562.6|16482.6|10
1729672330000|2024-10-23 08:32:10|16562.55|16482.55|16562.99|16482.99|16563.19|16483.19|16562.37|16482.37|9
1729672340000|2024-10-23 08:32:20|16562.96|16482.96|16563.14|16483.14|16563.14|16483.14|16562.53|16482.53|10
1729672350000|2024-10-23 08:32:30|16563.62|16483.62|16564.68|16484.68|16565.45|16485.45|16563.62|16483.62|10
1729672360000|2024-10-23 08:32:40|16564.71|16484.71|16564.74|16484.74|16564.83|16484.83|16564.35|16484.35|10
1729672370000|2024-10-23 08:32:50|16564.85|16484.85|16566.09|16486.09|16566.1|16486.1|16564.85|16484.85|10
1729672380000|2024-10-23 08:33:00|16566.07|16486.07|16563.84|16483.84|16566.09|16486.09|16563.84|16483.84|9
1729672390000|2024-10-23 08:33:10|16563.68|16483.68|16558.62|16478.62|16563.68|16483.68|16558.62|16478.62|10
1729672400000|2024-10-23 08:33:20|16558.71|16478.71|16558.11|16478.11|16558.74|16478.74|16558.01|16478.01|10
1729672410000|2024-10-23 08:33:30|16557|16477|16552.56|16472.56|16557|16477|16552.56|16472.56|10
1729672420000|2024-10-23 08:33:40|16551.96|16471.96|16545.62|16465.62|16551.96|16471.96|16545.62|16465.62|10
1729672430000|2024-10-23 08:33:50|16543.9|16463.9|16537.3|16457.3|16543.9|16463.9|16536.3|16456.3|10
1729672440000|2024-10-23 08:34:00|16537.39|16457.39|16537.85|16457.85|16537.85|16457.85|16537.16|16457.16|10
1729672450000|2024-10-23 08:34:10|16537.91|16457.91|16539.03|16459.03|16539.03|16459.03|16537.91|16457.91|10
1729672460000|2024-10-23 08:34:20|16538.56|16458.56|16541.32|16461.32|16541.32|16461.32|16538.56|16458.56|10
1729672470000|2024-10-23 08:34:30|16542.16|16462.16|16545.26|16465.26|16545.26|16465.26|16542.16|16462.16|10
1729672480000|2024-10-23 08:34:40|16545.09|16465.09|16544.88|16464.88|16545.19|16465.19|16544.78|16464.78|10
1729672490000|2024-10-23 08:34:50|16545.71|16465.71|16546.71|16466.71|16547.14|16467.14|16545.71|16465.71|10
1729672500000|2024-10-23 08:35:00|16546.63|16466.63|16545.82|16465.82|16546.65|16466.65|16545.82|16465.82|9
1729672510000|2024-10-23 08:35:10|16545.81|16465.81|16546.29|16466.29|16546.62|16466.62|16545.81|16465.81|10
1729672520000|2024-10-23 08:35:20|16546.53|16466.53|16549.74|16469.74|16549.74|16469.74|16546.53|16466.53|10
1729672530000|2024-10-23 08:35:30|16549.69|16469.69|16551.58|16471.58|16551.58|16471.58|16549.67|16469.67|10
1729672540000|2024-10-23 08:35:40|16551.08|16471.08|16550.5|16470.5|16551.41|16471.41|16550.44|16470.44|10
1729672550000|2024-10-23 08:35:50|16550.47|16470.47|16549.11|16469.11|16550.47|16470.47|16548.92|16468.92|10
1729672560000|2024-10-23 08:36:00|16549.08|16469.08|16549.34|16469.34|16549.62|16469.62|16549.08|16469.08|10
1729672570000|2024-10-23 08:36:10|16549.56|16469.56|16547.59|16467.59|16549.56|16469.56|16547.53|16467.53|10
1729672580000|2024-10-23 08:36:20|16547.47|16467.47|16545.4|16465.4|16547.57|16467.57|16545.31|16465.31|9
1729672590000|2024-10-23 08:36:30|16545.45|16465.45|16544.76|16464.76|16545.47|16465.47|16543.7|16463.7|10
1729672600000|2024-10-23 08:36:40|16544.82|16464.82|16544.71|16464.71|16545.07|16465.07|16543.82|16463.82|10
1729672610000|2024-10-23 08:36:50|16544.62|16464.62|16547.66|16467.66|16547.66|16467.66|16544.59|16464.59|10
1729672620000|2024-10-23 08:37:00|16548|16468|16549.39|16469.39|16549.39|16469.39|16548|16468|10
1729672630000|2024-10-23 08:37:10|16549.66|16469.66|16547.91|16467.91|16549.66|16469.66|16547.83|16467.83|9
1729672640000|2024-10-23 08:37:20|16547.88|16467.88|16548.47|16468.47|16548.47|16468.47|16547.44|16467.44|10
1729672650000|2024-10-23 08:37:30|16548.59|16468.59|16549.82|16469.82|16549.82|16469.82|16548.59|16468.59|9
1729672660000|2024-10-23 08:37:40|16549.75|16469.75|16550.12|16470.12|16550.16|16470.16|16549.75|16469.75|10
1729672670000|2024-10-23 08:37:50|16550.17|16470.17|16549.37|16469.37|16550.24|16470.24|16549.37|16469.37|10
1729672680000|2024-10-23 08:38:00|16549.87|16469.87|16549.8|16469.8|16550.09|16470.09|16549.4|16469.4|9
1729672690000|2024-10-23 08:38:10|16549.75|16469.75|16549.67|16469.67|16550.35|16470.35|16549.67|16469.67|9
1729672700000|2024-10-23 08:38:20|16549.74|16469.74|16550.97|16470.97|16550.97|16470.97|16549.74|16469.74|10
1729672710000|2024-10-23 08:38:30|16550.99|16470.99|16551.11|16471.11|16551.33|16471.33|16550.6|16470.6|10
1729672720000|2024-10-23 08:38:40|16550.79|16470.79|16549.11|16469.11|16550.84|16470.84|16549.11|16469.11|10
1729672730000|2024-10-23 08:38:50|16549.21|16469.21|16545.4|16465.4|16549.21|16469.21|16545.4|16465.4|10
1729672740000|2024-10-23 08:39:00|16545.31|16465.31|16544.75|16464.75|16546.06|16466.06|16544.42|16464.42|10
1729672750000|2024-10-23 08:39:10|16545.06|16465.06|16547.1|16467.1|16547.3|16467.3|16545.06|16465.06|10
1729672760000|2024-10-23 08:39:20|16547.19|16467.19|16547.43|16467.43|16547.45|16467.45|16546.87|16466.87|9
1729672770000|2024-10-23 08:39:30|16547.59|16467.59|16547.94|16467.94|16548.27|16468.27|16547.59|16467.59|10
1729672780000|2024-10-23 08:39:40|16547.92|16467.92|16546.57|16466.57|16548.04|16468.04|16546.57|16466.57|10
1729672790000|2024-10-23 08:39:50|16546.46|16466.46|16547.77|16467.77|16547.77|16467.77|16546.32|16466.32|9
1729672800000|2024-10-23 08:40:00|16547.95|16467.95|16545.47|16465.47|16548.8|16468.8|16545.07|16465.07|9
1729672810000|2024-10-23 08:40:10|16545.74|16465.74|16545.93|16465.93|16546.14|16466.14|16545.62|16465.62|9
1729672820000|2024-10-23 08:40:20|16546.13|16466.13|16545.45|16465.45|16546.29|16466.29|16545.06|16465.06|10
1729672830000|2024-10-23 08:40:30|16545.65|16465.65|16544|16464|16545.75|16465.75|16543.89|16463.89|10
1729672840000|2024-10-23 08:40:40|16543.87|16463.87|16542.82|16462.82|16543.95|16463.95|16542.82|16462.82|10
1729672850000|2024-10-23 08:40:50|16542.72|16462.72|16536.12|16456.12|16542.72|16462.72|16536.12|16456.12|10
1729672860000|2024-10-23 08:41:00|16535.17|16455.17|16525.86|16445.86|16535.17|16455.17|16525.86|16445.86|10
1729672870000|2024-10-23 08:41:10|16524.71|16444.71|16522.86|16442.86|16524.71|16444.71|16522.86|16442.86|9
1729672880000|2024-10-23 08:41:20|16522.92|16442.92|16522.31|16442.31|16524.34|16444.34|16522.31|16442.31|10
1729672890000|2024-10-23 08:41:30|16522.18|16442.18|16528.42|16448.42|16528.42|16448.42|16522.18|16442.18|10
1729672900000|2024-10-23 08:41:40|16528.75|16448.75|16528.13|16448.13|16528.98|16448.98|16528.12|16448.12|10
1729672910000|2024-10-23 08:41:50|16527.88|16447.88|16529.71|16449.71|16529.71|16449.71|16527.88|16447.88|9
1729672920000|2024-10-23 08:42:00|16529.65|16449.65|16528.73|16448.73|16530.01|16450.01|16528.73|16448.73|10
1729672930000|2024-10-23 08:42:10|16528.69|16448.69|16528.96|16448.96|16528.96|16448.96|16528.43|16448.43|9
1729672940000|2024-10-23 08:42:20|16528.5|16448.5|16529.01|16449.01|16529.3|16449.3|16528.5|16448.5|8
1729672950000|2024-10-23 08:42:30|16528.93|16448.93|16528.06|16448.06|16529.37|16449.37|16528.06|16448.06|10
1729672960000|2024-10-23 08:42:40|16528.02|16448.02|16529.29|16449.29|16529.29|16449.29|16528.02|16448.02|10
1729672970000|2024-10-23 08:42:50|16529.61|16449.61|16530.8|16450.8|16530.8|16450.8|16529.55|16449.55|9
1729672980000|2024-10-23 08:43:00|16530.63|16450.63|16528.89|16448.89|16530.68|16450.68|16528.89|16448.89|10
1729672990000|2024-10-23 08:43:10|16528.11|16448.11|16525.02|16445.02|16528.11|16448.11|16524.92|16444.92|10
1729673000000|2024-10-23 08:43:20|16524.94|16444.94|16530.48|16450.48|16530.74|16450.74|16524.04|16444.04|10
1729673010000|2024-10-23 08:43:30|16530.47|16450.47|16527.79|16447.79|16530.7|16450.7|16527.7|16447.7|9
1729673020000|2024-10-23 08:43:40|16528|16448|16529.4|16449.4|16529.4|16449.4|16527.85|16447.85|10
1729673030000|2024-10-23 08:43:50|16529.74|16449.74|16531.61|16451.61|16531.62|16451.62|16529.74|16449.74|10
1729673040000|2024-10-23 08:44:00|16531.63|16451.63|16531.52|16451.52|16531.71|16451.71|16531.15|16451.15|9
1729673050000|2024-10-23 08:44:10|16531.28|16451.28|16529.46|16449.46|16531.28|16451.28|16529.46|16449.46|10
1729673060000|2024-10-23 08:44:20|16529.57|16449.57|16529.58|16449.58|16529.96|16449.96|16529.57|16449.57|9
1729673070000|2024-10-23 08:44:30|16529.91|16449.91|16529.23|16449.23|16530.54|16450.54|16529.23|16449.23|9
1729673080000|2024-10-23 08:44:40|16529.24|16449.24|16527.68|16447.68|16529.28|16449.28|16527.68|16447.68|9
1729673090000|2024-10-23 08:44:50|16527.69|16447.69|16524.14|16444.14|16527.69|16447.69|16524.14|16444.14|10
1729673100000|2024-10-23 08:45:00|16524.22|16444.22|16524.97|16444.97|16524.97|16444.97|16523.59|16443.59|10
1729673110000|2024-10-23 08:45:10|16525.24|16445.24|16524.8|16444.8|16525.3|16445.3|16524.8|16444.8|10
1729673120000|2024-10-23 08:45:20|16524.82|16444.82|16524.98|16444.98|16525.06|16445.06|16524.69|16444.69|10
1729673130000|2024-10-23 08:45:30|16524.99|16444.99|16526.1|16446.1|16526.1|16446.1|16524.94|16444.94|9
1729673140000|2024-10-23 08:45:40|16526.21|16446.21|16526.95|16446.95|16527.09|16447.09|16526.21|16446.21|9
1729673150000|2024-10-23 08:45:50|16527.05|16447.05|16526.8|16446.8|16527.09|16447.09|16526.8|16446.8|10
1729673160000|2024-10-23 08:46:00|16526.79|16446.79|16528.72|16448.72|16528.72|16448.72|16526.79|16446.79|10
1729673170000|2024-10-23 08:46:10|16528.97|16448.97|16527.98|16447.98|16529.2|16449.2|16527.94|16447.94|10
1729673180000|2024-10-23 08:46:20|16528.16|16448.16|16528.27|16448.27|16528.46|16448.46|16528.01|16448.01|10
1729673190000|2024-10-23 08:46:30|16528.35|16448.35|16529.22|16449.22|16529.22|16449.22|16528.3|16448.3|10
1729673200000|2024-10-23 08:46:40|16530.28|16450.28|16531.52|16451.52|16531.67|16451.67|16530.28|16450.28|10
1729673210000|2024-10-23 08:46:50|16531.44|16451.44|16529.7|16449.7|16531.44|16451.44|16529.7|16449.7|10
1729673220000|2024-10-23 08:47:00|16529.61|16449.61|16526.04|16446.04|16529.61|16449.61|16524.78|16444.78|10
1729673230000|2024-10-23 08:47:10|16526.02|16446.02|16522.38|16442.38|16526.02|16446.02|16522.26|16442.26|8
1729673240000|2024-10-23 08:47:20|16522.35|16442.35|16520.97|16440.97|16522.35|16442.35|16520.97|16440.97|10
1729673250000|2024-10-23 08:47:30|16520.84|16440.84|16515.72|16435.72|16520.84|16440.84|16515.72|16435.72|10
1729673260000|2024-10-23 08:47:40|16515.56|16435.56|16515.21|16435.21|16515.56|16435.56|16515.21|16435.21|10
1729673270000|2024-10-23 08:47:50|16514.76|16434.76|16510.11|16430.11|16514.76|16434.76|16510.11|16430.11|10
1729673280000|2024-10-23 08:48:00|16508.91|16428.91|16510.2|16430.2|16511.26|16431.26|16508.64|16428.64|10
1729673290000|2024-10-23 08:48:10|16510.78|16430.78|16511.97|16431.97|16511.97|16431.97|16509.49|16429.49|10
1729673300000|2024-10-23 08:48:20|16511.08|16431.08|16510.17|16430.17|16512.78|16432.78|16510.17|16430.17|10
1729673310000|2024-10-23 08:48:30|16510.09|16430.09|16510.85|16430.85|16510.85|16430.85|16509.81|16429.81|10
1729673320000|2024-10-23 08:48:40|16510.95|16430.95|16510.58|16430.58|16512.66|16432.66|16510.58|16430.58|10
1729673330000|2024-10-23 08:48:50|16510.32|16430.32|16510.55|16430.55|16510.55|16430.55|16510.04|16430.04|9
1729673340000|2024-10-23 08:49:00|16510.58|16430.58|16510.44|16430.44|16511.29|16431.29|16510.44|16430.44|10
1729673350000|2024-10-23 08:49:10|16510.21|16430.21|16509.5|16429.5|16510.21|16430.21|16509.06|16429.06|9
1729673360000|2024-10-23 08:49:20|16509.45|16429.45|16509.36|16429.36|16510.03|16430.03|16509.34|16429.34|9
1729673370000|2024-10-23 08:49:30|16508.96|16428.96|16504.06|16424.06|16508.96|16428.96|16504.06|16424.06|10
1729673380000|2024-10-23 08:49:40|16504.2|16424.2|16504.65|16424.65|16504.79|16424.79|16504.2|16424.2|10
1729673390000|2024-10-23 08:49:50|16504.63|16424.63|16505.04|16425.04|16505.04|16425.04|16504.45|16424.45|10
1729673400000|2024-10-23 08:50:00|16505.12|16425.12|16507.37|16427.37|16507.37|16427.37|16505.12|16425.12|10
1729673410000|2024-10-23 08:50:10|16507.3|16427.3|16506.66|16426.66|16507.51|16427.51|16506.63|16426.63|10
1729673420000|2024-10-23 08:50:20|16506.21|16426.21|16505.49|16425.49|16506.21|16426.21|16503.27|16423.27|10
1729673430000|2024-10-23 08:50:30|16505.56|16425.56|16505.66|16425.66|16505.66|16425.66|16505.36|16425.36|8
1729673440000|2024-10-23 08:50:40|16505.53|16425.53|16505.08|16425.08|16505.53|16425.53|16505.08|16425.08|9
1729673450000|2024-10-23 08:50:50|16505.02|16425.02|16504.51|16424.51|16505.02|16425.02|16504.51|16424.51|9
1729673460000|2024-10-23 08:51:00|16504.37|16424.37|16501.78|16421.78|16504.37|16424.37|16501.78|16421.78|10
1729673470000|2024-10-23 08:51:10|16500.94|16420.94|16502.1|16422.1|16502.21|16422.21|16500.59|16420.59|10
1729673480000|2024-10-23 08:51:20|16501.48|16421.48|16500.89|16420.89|16501.48|16421.48|16500.39|16420.39|8
1729673490000|2024-10-23 08:51:30|16501.57|16421.57|16505.22|16425.22|16505.43|16425.43|16501.57|16421.57|10
1729673500000|2024-10-23 08:51:40|16505.21|16425.21|16503.89|16423.89|16505.21|16425.21|16503.42|16423.42|10
1729673510000|2024-10-23 08:51:50|16504.31|16424.31|16503.18|16423.18|16504.49|16424.49|16503.06|16423.06|9
1729673520000|2024-10-23 08:52:00|16503.26|16423.26|16502.08|16422.08|16503.37|16423.37|16501.93|16421.93|10
1729673530000|2024-10-23 08:52:10|16502.09|16422.09|16500.56|16420.56|16502.09|16422.09|16500.56|16420.56|10
1729673540000|2024-10-23 08:52:20|16500.84|16420.84|16499.52|16419.52|16500.84|16420.84|16499.5|16419.5|10
1729673550000|2024-10-23 08:52:30|16499.47|16419.47|16498.14|16418.14|16499.47|16419.47|16498.14|16418.14|10
1729673560000|2024-10-23 08:52:40|16498.09|16418.09|16497.08|16417.08|16498.09|16418.09|16496.24|16416.24|9
1729673570000|2024-10-23 08:52:50|16497.09|16417.09|16498.08|16418.08|16498.08|16418.08|16496.28|16416.28|9
1729673580000|2024-10-23 08:53:00|16498.95|16418.95|16500.36|16420.36|16501.73|16421.73|16498.95|16418.95|10
1729673590000|2024-10-23 08:53:10|16500.37|16420.37|16501.42|16421.42|16501.64|16421.64|16500.37|16420.37|9
1729673600000|2024-10-23 08:53:20|16502.3|16422.3|16503.01|16423.01|16503.97|16423.97|16502.3|16422.3|10
1729673610000|2024-10-23 08:53:30|16503.17|16423.17|16502.49|16422.49|16503.54|16423.54|16502.41|16422.41|10
1729673620000|2024-10-23 08:53:40|16503.02|16423.02|16503.99|16423.99|16503.99|16423.99|16502.14|16422.14|10
1729673630000|2024-10-23 08:53:50|16504.02|16424.02|16503.32|16423.32|16504.13|16424.13|16503.32|16423.32|10
1729673640000|2024-10-23 08:54:00|16503.46|16423.46|16505|16425|16505|16425|16503.46|16423.46|9
1729673650000|2024-10-23 08:54:10|16505.53|16425.53|16507.29|16427.29|16507.29|16427.29|16505.53|16425.53|10
1729673660000|2024-10-23 08:54:20|16507.35|16427.35|16507.57|16427.57|16508.11|16428.11|16507.35|16427.35|10
1729673670000|2024-10-23 08:54:30|16507.58|16427.58|16504.18|16424.18|16507.58|16427.58|16504.18|16424.18|10
1729673680000|2024-10-23 08:54:40|16503.97|16423.97|16505.38|16425.38|16505.38|16425.38|16503.44|16423.44|10
1729673690000|2024-10-23 08:54:50|16505.55|16425.55|16505.92|16425.92|16506.12|16426.12|16505.55|16425.55|10
1729673700000|2024-10-23 08:55:00|16505.99|16425.99|16503.74|16423.74|16506.53|16426.53|16503.74|16423.74|10
1729673710000|2024-10-23 08:55:10|16503.76|16423.76|16500.54|16420.54|16503.76|16423.76|16500.15|16420.15|10
1729673720000|2024-10-23 08:55:20|16500.69|16420.69|16500.87|16420.87|16501.17|16421.17|16500.69|16420.69|10
1729673730000|2024-10-23 08:55:30|16500.53|16420.53|16499.39|16419.39|16500.91|16420.91|16499.39|16419.39|10
1729673740000|2024-10-23 08:55:40|16499.9|16419.9|16500.34|16420.34|16501.87|16421.87|16499.02|16419.02|10
1729673750000|2024-10-23 08:55:50|16500.04|16420.04|16498.42|16418.42|16500.04|16420.04|16498.42|16418.42|10
1729673760000|2024-10-23 08:56:00|16498.4|16418.4|16499.53|16419.53|16499.53|16419.53|16497.38|16417.38|10
1729673770000|2024-10-23 08:56:10|16499.83|16419.83|16502.32|16422.32|16502.69|16422.69|16499.83|16419.83|10
1729673780000|2024-10-23 08:56:20|16502.09|16422.09|16499.67|16419.67|16502.09|16422.09|16498.45|16418.45|10
1729673790000|2024-10-23 08:56:30|16499.73|16419.73|16494.31|16414.31|16499.74|16419.74|16494.31|16414.31|10
1729673800000|2024-10-23 08:56:40|16493.75|16413.75|16487.62|16407.62|16493.98|16413.98|16487.62|16407.62|10
1729673810000|2024-10-23 08:56:50|16487.59|16407.59|16485.45|16405.45|16487.6|16407.6|16485.45|16405.45|10
1729673820000|2024-10-23 08:57:00|16485.33|16405.33|16485.83|16405.83|16485.83|16405.83|16484.9|16404.9|10
1729673830000|2024-10-23 08:57:10|16485.97|16405.97|16485.81|16405.81|16486.37|16406.37|16485.49|16405.49|10
1729673840000|2024-10-23 08:57:20|16485.97|16405.97|16486.86|16406.86|16486.86|16406.86|16485.97|16405.97|10
1729673850000|2024-10-23 08:57:30|16486.87|16406.87|16484.2|16404.2|16486.87|16406.87|16484.2|16404.2|10
1729673860000|2024-10-23 08:57:40|16479.51|16399.51|16469.51|16389.51|16479.51|16399.51|16469.45|16389.45|10
1729673870000|2024-10-23 08:57:50|16467.29|16387.29|16461.09|16381.09|16467.57|16387.57|16461.09|16381.09|10
1729673880000|2024-10-23 08:58:00|16458.95|16378.95|16455.22|16375.22|16458.95|16378.95|16454.98|16374.98|9
1729673890000|2024-10-23 08:58:10|16456.6|16376.6|16453.01|16373.01|16457.17|16377.17|16453.01|16373.01|10
1729673900000|2024-10-23 08:58:20|16453.27|16373.27|16452.01|16372.01|16453.27|16373.27|16450.52|16370.52|10
1729673910000|2024-10-23 08:58:30|16452.77|16372.77|16452.96|16372.96|16454.08|16374.08|16452.54|16372.54|10
1729673920000|2024-10-23 08:58:40|16453.03|16373.03|16453.39|16373.39|16453.47|16373.47|16452.56|16372.56|10
1729673930000|2024-10-23 08:58:50|16453.58|16373.58|16453.74|16373.74|16453.74|16373.74|16452.64|16372.64|10
1729673940000|2024-10-23 08:59:00|16453.71|16373.71|16456.34|16376.34|16456.34|16376.34|16452.81|16372.81|10
1729673950000|2024-10-23 08:59:10|16456.26|16376.26|16456.29|16376.29|16456.29|16376.29|16455.45|16375.45|10
1729673960000|2024-10-23 08:59:20|16456.27|16376.27|16456.74|16376.74|16456.79|16376.79|16456.27|16376.27|10
1729673970000|2024-10-23 08:59:30|16456.63|16376.63|16458.34|16378.34|16458.34|16378.34|16456.4|16376.4|10
1729673980000|2024-10-23 08:59:40|16458.82|16378.82|16461.96|16381.96|16461.96|16381.96|16458.82|16378.82|10
1729673990000|2024-10-23 08:59:50|16462|16382|16464.65|16384.65|16464.65|16384.65|16462|16382|10
1729674000000|2024-10-23 09:00:00|16464.64|16384.64|16465.2|16385.2|16465.42|16385.42|16464.37|16384.37|10
1729674010000|2024-10-23 09:00:10|16465.68|16385.68|16464|16384|16466.04|16386.04|16464|16384|10
1729674020000|2024-10-23 09:00:20|16463.9|16383.9|16461.64|16381.64|16463.9|16383.9|16460.8|16380.8|10
1729674030000|2024-10-23 09:00:30|16462|16382|16461.52|16381.52|16462|16382|16461.01|16381.01|10
1729674040000|2024-10-23 09:00:40|16462.28|16382.28|16463.17|16383.17|16463.17|16383.17|16461.98|16381.98|10
1729674050000|2024-10-23 09:00:50|16463.22|16383.22|16465.51|16385.51|16465.63|16385.63|16463.22|16383.22|9
1729674060000|2024-10-23 09:01:00|16465.86|16385.86|16471.66|16391.66|16471.66|16391.66|16465.86|16385.86|10
1729674070000|2024-10-23 09:01:10|16471.97|16391.97|16480.25|16400.25|16480.25|16400.25|16471.97|16391.97|10
1729674080000|2024-10-23 09:01:20|16480.35|16400.35|16480.98|16400.98|16481.43|16401.43|16479.63|16399.63|10
1729674090000|2024-10-23 09:01:30|16481.35|16401.35|16478.82|16398.82|16481.81|16401.81|16478.7|16398.7|10
1729674100000|2024-10-23 09:01:40|16478.83|16398.83|16477.9|16397.9|16479.12|16399.12|16477.9|16397.9|10
1729674110000|2024-10-23 09:01:50|16477.91|16397.91|16478.36|16398.36|16478.36|16398.36|16477.54|16397.54|10
1729674120000|2024-10-23 09:02:00|16478.44|16398.44|16476.01|16396.01|16478.44|16398.44|16476.01|16396.01|10
1729674130000|2024-10-23 09:02:10|16476.54|16396.54|16477.03|16397.03|16477.35|16397.35|16476.38|16396.38|9
1729674140000|2024-10-23 09:02:20|16477.19|16397.19|16479.59|16399.59|16479.59|16399.59|16477.06|16397.06|10
1729674150000|2024-10-23 09:02:30|16479.84|16399.84|16481.07|16401.07|16481.12|16401.12|16479.67|16399.67|10
1729674160000|2024-10-23 09:02:40|16480.66|16400.66|16480.81|16400.81|16480.82|16400.82|16480.54|16400.54|10
1729674170000|2024-10-23 09:02:50|16479.99|16399.99|16473.8|16393.8|16479.99|16399.99|16473.8|16393.8|10
1729674180000|2024-10-23 09:03:00|16473.85|16393.85|16475.4|16395.4|16475.97|16395.97|16473.85|16393.85|10
1729674190000|2024-10-23 09:03:10|16475.17|16395.17|16475.25|16395.25|16475.64|16395.64|16474.81|16394.81|10
1729674200000|2024-10-23 09:03:20|16475.2|16395.2|16472.21|16392.21|16475.45|16395.45|16471.65|16391.65|10
1729674210000|2024-10-23 09:03:30|16472.43|16392.43|16472.85|16392.85|16473.11|16393.11|16472.43|16392.43|9
1729674220000|2024-10-23 09:03:40|16472.83|16392.83|16474|16394|16474.14|16394.14|16472.83|16392.83|8
1729674230000|2024-10-23 09:03:50|16475.89|16395.89|16477.47|16397.47|16477.47|16397.47|16475.54|16395.54|10
1729674240000|2024-10-23 09:04:00|16478.23|16398.23|16482.84|16402.84|16482.84|16402.84|16478.23|16398.23|10
1729674250000|2024-10-23 09:04:10|16483|16403|16484.66|16404.66|16484.7|16404.7|16482.77|16402.77|10
1729674260000|2024-10-23 09:04:20|16484.55|16404.55|16482.91|16402.91|16484.55|16404.55|16482.46|16402.46|10
1729674270000|2024-10-23 09:04:30|16482.78|16402.78|16481.22|16401.22|16482.96|16402.96|16481.22|16401.22|10
1729674280000|2024-10-23 09:04:40|16481.17|16401.17|16483.36|16403.36|16483.43|16403.43|16481.17|16401.17|9
1729674290000|2024-10-23 09:04:50|16482.97|16402.97|16477.34|16397.34|16483.01|16403.01|16477.34|16397.34|10
1729674300000|2024-10-23 09:05:00|16477.36|16397.36|16470.46|16390.46|16477.36|16397.36|16470.46|16390.46|10
1729674310000|2024-10-23 09:05:10|16470.35|16390.35|16472.11|16392.11|16473.04|16393.04|16470.35|16390.35|9
1729674320000|2024-10-23 09:05:20|16471.83|16391.83|16469.54|16389.54|16471.83|16391.83|16469.3|16389.3|10
1729674330000|2024-10-23 09:05:30|16469.44|16389.44|16465.33|16385.33|16470.47|16390.47|16465.33|16385.33|10
1729674340000|2024-10-23 09:05:40|16465.51|16385.51|16465.42|16385.42|16466.47|16386.47|16465.42|16385.42|10
1729674350000|2024-10-23 09:05:50|16465.47|16385.47|16463.45|16383.45|16465.47|16385.47|16463.45|16383.45|9
1729674360000|2024-10-23 09:06:00|16463.42|16383.42|16459.44|16379.44|16463.55|16383.55|16459.44|16379.44|10
1729674370000|2024-10-23 09:06:10|16459.39|16379.39|16455.89|16375.89|16459.58|16379.58|16455.89|16375.89|10
1729674380000|2024-10-23 09:06:20|16455.21|16375.21|16454.47|16374.47|16455.21|16375.21|16454.21|16374.21|10
1729674390000|2024-10-23 09:06:30|16454.34|16374.34|16439.44|16359.44|16454.34|16374.34|16439.44|16359.44|10
1729674400000|2024-10-23 09:06:40|16437.72|16357.72|16434.73|16354.73|16437.72|16357.72|16434.73|16354.73|10
1729674410000|2024-10-23 09:06:50|16434.64|16354.64|16436.35|16356.35|16436.35|16356.35|16434.52|16354.52|8
1729674420000|2024-10-23 09:07:00|16436.27|16356.27|16432.16|16352.16|16436.6|16356.6|16432.16|16352.16|10
1729674430000|2024-10-23 09:07:10|16432.15|16352.15|16435.12|16355.12|16435.12|16355.12|16432.1|16352.1|10
1729674440000|2024-10-23 09:07:20|16437.73|16357.73|16439.01|16359.01|16440.24|16360.24|16437.73|16357.73|10
1729674450000|2024-10-23 09:07:30|16438.94|16358.94|16442.3|16362.3|16442.3|16362.3|16438.7|16358.7|10
1729674460000|2024-10-23 09:07:40|16444.36|16364.36|16446.63|16366.63|16446.63|16366.63|16444.36|16364.36|10
1729674470000|2024-10-23 09:07:50|16446.42|16366.42|16448.16|16368.16|16448.16|16368.16|16446.01|16366.01|10
1729674480000|2024-10-23 09:08:00|16448.01|16368.01|16448.08|16368.08|16448.08|16368.08|16447.76|16367.76|10
1729674490000|2024-10-23 09:08:10|16448.2|16368.2|16445.53|16365.53|16448.2|16368.2|16445.53|16365.53|10
1729674500000|2024-10-23 09:08:20|16445.66|16365.66|16448.81|16368.81|16448.81|16368.81|16445.66|16365.66|10
1729674510000|2024-10-23 09:08:30|16447.62|16367.62|16446.61|16366.61|16449.24|16369.24|16446.61|16366.61|9
1729674520000|2024-10-23 09:08:40|16446.39|16366.39|16447.71|16367.71|16447.71|16367.71|16446.36|16366.36|10
1729674530000|2024-10-23 09:08:50|16447.79|16367.79|16446.91|16366.91|16447.97|16367.97|16445.95|16365.95|10
1729674540000|2024-10-23 09:09:00|16447.04|16367.04|16445.22|16365.22|16447.04|16367.04|16445.22|16365.22|9
1729674550000|2024-10-23 09:09:10|16445.36|16365.36|16445.4|16365.4|16445.45|16365.45|16444.7|16364.7|10
1729674560000|2024-10-23 09:09:20|16445.24|16365.24|16442.46|16362.46|16445.24|16365.24|16442.46|16362.46|10
1729674570000|2024-10-23 09:09:30|16442.11|16362.11|16440.78|16360.78|16442.11|16362.11|16440.68|16360.68|10
1729674580000|2024-10-23 09:09:40|16440.69|16360.69|16437.06|16357.06|16440.73|16360.73|16437.06|16357.06|10
1729674590000|2024-10-23 09:09:50|16436.69|16356.69|16436.94|16356.94|16436.99|16356.99|16436.44|16356.44|9
1729674600000|2024-10-23 09:10:00|16437.25|16357.25|16438.42|16358.42|16438.42|16358.42|16437.25|16357.25|10
1729674610000|2024-10-23 09:10:10|16437.85|16357.85|16436.16|16356.16|16437.85|16357.85|16435.98|16355.98|10
1729674620000|2024-10-23 09:10:20|16435.93|16355.93|16428.28|16348.28|16435.93|16355.93|16427.92|16347.92|10
1729674630000|2024-10-23 09:10:30|16427.89|16347.89|16426.16|16346.16|16428.17|16348.17|16426.16|16346.16|10
1729674640000|2024-10-23 09:10:40|16426.22|16346.22|16425.23|16345.23|16426.22|16346.22|16424.98|16344.98|10
1729674650000|2024-10-23 09:10:50|16425.29|16345.29|16426.43|16346.43|16426.43|16346.43|16425.27|16345.27|10
1729674660000|2024-10-23 09:11:00|16426.53|16346.53|16429.24|16349.24|16429.37|16349.37|16426.53|16346.53|10
1729674670000|2024-10-23 09:11:10|16428.86|16348.86|16428.01|16348.01|16428.86|16348.86|16428.01|16348.01|9
1729674680000|2024-10-23 09:11:20|16428.11|16348.11|16427.33|16347.33|16428.13|16348.13|16427.3|16347.3|9
1729674690000|2024-10-23 09:11:30|16426.88|16346.88|16422.4|16342.4|16426.88|16346.88|16422.4|16342.4|10
1729674700000|2024-10-23 09:11:40|16422.03|16342.03|16421.26|16341.26|16422.03|16342.03|16421.2|16341.2|10
1729674710000|2024-10-23 09:11:50|16421.45|16341.45|16421.23|16341.23|16421.61|16341.61|16421.23|16341.23|9
1729674720000|2024-10-23 09:12:00|16421.28|16341.28|16420.55|16340.55|16422.12|16342.12|16420.55|16340.55|10
1729674730000|2024-10-23 09:12:10|16419.34|16339.34|16419.09|16339.09|16419.4|16339.4|16418.8|16338.8|9
1729674740000|2024-10-23 09:12:20|16418.74|16338.74|16416.8|16336.8|16419.11|16339.11|16416.26|16336.26|10
1729674750000|2024-10-23 09:12:30|16415.29|16335.29|16415.54|16335.54|16416.53|16336.53|16414.52|16334.52|10
1729674760000|2024-10-23 09:12:40|16414.37|16334.37|16416.25|16336.25|16416.38|16336.38|16414.37|16334.37|10
1729674770000|2024-10-23 09:12:50|16416.12|16336.12|16415.9|16335.9|16417.22|16337.22|16415.62|16335.62|10
1729674780000|2024-10-23 09:13:00|16416.21|16336.21|16417.22|16337.22|16417.22|16337.22|16416.21|16336.21|10
1729674790000|2024-10-23 09:13:10|16417.34|16337.34|16420.16|16340.16|16420.97|16340.97|16417.34|16337.34|10
1729674800000|2024-10-23 09:13:20|16420.89|16340.89|16420.27|16340.27|16421.36|16341.36|16420.1|16340.1|9
1729674810000|2024-10-23 09:13:30|16420.53|16340.53|16421.17|16341.17|16421.5|16341.5|16420.39|16340.39|10
1729674820000|2024-10-23 09:13:40|16421.26|16341.26|16426.41|16346.41|16426.41|16346.41|16421.26|16341.26|10
1729674830000|2024-10-23 09:13:50|16426.58|16346.58|16424.22|16344.22|16426.78|16346.78|16424.22|16344.22|10
1729674840000|2024-10-23 09:14:00|16424.02|16344.02|16425.94|16345.94|16425.94|16345.94|16424.02|16344.02|10
1729674850000|2024-10-23 09:14:10|16426.25|16346.25|16425.02|16345.02|16426.25|16346.25|16424.83|16344.83|9
1729674860000|2024-10-23 09:14:20|16424.88|16344.88|16423.49|16343.49|16424.88|16344.88|16423.49|16343.49|10
1729674870000|2024-10-23 09:14:30|16423.37|16343.37|16416.75|16336.75|16423.37|16343.37|16416.75|16336.75|10
1729674880000|2024-10-23 09:14:40|16416.24|16336.24|16414.23|16334.23|16416.24|16336.24|16414.17|16334.17|9
1729674890000|2024-10-23 09:14:50|16413.62|16333.62|16408.25|16328.25|16413.62|16333.62|16408.25|16328.25|9
1729674900000|2024-10-23 09:15:00|16407.9|16327.9|16405.84|16325.84|16407.9|16327.9|16405.84|16325.84|10
1729674910000|2024-10-23 09:15:10|16405.51|16325.51|16406|16326|16406|16326|16405.07|16325.07|10
1729674920000|2024-10-23 09:15:20|16405.5|16325.5|16409.32|16329.32|16409.32|16329.32|16404.64|16324.64|10
1729674930000|2024-10-23 09:15:30|16409.87|16329.87|16414|16334|16414|16334|16409.87|16329.87|9
1729674940000|2024-10-23 09:15:40|16413.94|16333.94|16414.7|16334.7|16415.76|16335.76|16413.94|16333.94|10
1729674950000|2024-10-23 09:15:50|16414.83|16334.83|16413.86|16333.86|16414.83|16334.83|16412.52|16332.52|10
1729674960000|2024-10-23 09:16:00|16413.81|16333.81|16415.95|16335.95|16415.95|16335.95|16413.81|16333.81|10
1729674970000|2024-10-23 09:16:10|16416.75|16336.75|16415.76|16335.76|16417.44|16337.44|16415.76|16335.76|10
1729674980000|2024-10-23 09:16:20|16415.75|16335.75|16417.19|16337.19|16417.7|16337.7|16415.75|16335.75|10
1729674990000|2024-10-23 09:16:30|16417.3|16337.3|16417.56|16337.56|16417.75|16337.75|16417.3|16337.3|8
1729675000000|2024-10-23 09:16:40|16417.74|16337.74|16425.61|16345.61|16425.61|16345.61|16417.74|16337.74|10
1729675010000|2024-10-23 09:16:50|16426.03|16346.03|16426.74|16346.74|16426.95|16346.95|16426.03|16346.03|10
1729675020000|2024-10-23 09:17:00|16426.97|16346.97|16424.89|16344.89|16427.19|16347.19|16424.89|16344.89|10
1729675030000|2024-10-23 09:17:10|16424.77|16344.77|16424.56|16344.56|16426.22|16346.22|16424.02|16344.02|10
1729675040000|2024-10-23 09:17:20|16424.63|16344.63|16427.89|16347.89|16427.89|16347.89|16424.63|16344.63|10
1729675050000|2024-10-23 09:17:30|16428.11|16348.11|16433.55|16353.55|16433.55|16353.55|16428.11|16348.11|10
1729675060000|2024-10-23 09:17:40|16433.59|16353.59|16433.18|16353.18|16433.74|16353.74|16433.02|16353.02|10
1729675070000|2024-10-23 09:17:50|16432.94|16352.94|16436|16356|16436.83|16356.83|16432.8|16352.8|10
1729675080000|2024-10-23 09:18:00|16435.88|16355.88|16435.51|16355.51|16436.87|16356.87|16435.47|16355.47|10
1729675090000|2024-10-23 09:18:10|16435.5|16355.5|16435.96|16355.96|16436.21|16356.21|16435.5|16355.5|10
1729675100000|2024-10-23 09:18:20|16436.09|16356.09|16438.74|16358.74|16440.75|16360.75|16436.09|16356.09|10
1729675110000|2024-10-23 09:18:30|16438.72|16358.72|16441.7|16361.7|16442.02|16362.02|16438.71|16358.71|10
1729675120000|2024-10-23 09:18:40|16442.17|16362.17|16444.61|16364.61|16444.61|16364.61|16442.17|16362.17|10
1729675130000|2024-10-23 09:18:50|16444.79|16364.79|16444.22|16364.22|16444.91|16364.91|16444.21|16364.21|10
1729675140000|2024-10-23 09:19:00|16444.21|16364.21|16440.69|16360.69|16444.21|16364.21|16440.64|16360.64|10
1729675150000|2024-10-23 09:19:10|16436.85|16356.85|16436.47|16356.47|16436.89|16356.89|16435.92|16355.92|10
1729675160000|2024-10-23 09:19:20|16436.48|16356.48|16439.8|16359.8|16439.8|16359.8|16436.48|16356.48|10
1729675170000|2024-10-23 09:19:30|16440.11|16360.11|16445.21|16365.21|16445.21|16365.21|16440.11|16360.11|10
1729675180000|2024-10-23 09:19:40|16445.19|16365.19|16446.27|16366.27|16446.74|16366.74|16445.19|16365.19|9
1729675190000|2024-10-23 09:19:50|16446.76|16366.76|16446.92|16366.92|16447.55|16367.55|16446.65|16366.65|10
1729675200000|2024-10-23 09:20:00|16446.54|16366.54|16441.59|16361.59|16446.54|16366.54|16441.59|16361.59|10
1729675210000|2024-10-23 09:20:10|16441.28|16361.28|16441.37|16361.37|16441.37|16361.37|16440.45|16360.45|10
1729675220000|2024-10-23 09:20:20|16441.27|16361.27|16438.33|16358.33|16441.54|16361.54|16438.33|16358.33|10
1729675230000|2024-10-23 09:20:30|16438.4|16358.4|16438.68|16358.68|16438.72|16358.72|16438.25|16358.25|8
1729675240000|2024-10-23 09:20:40|16438.71|16358.71|16440.83|16360.83|16440.91|16360.91|16438.51|16358.51|10
1729675250000|2024-10-23 09:20:50|16441|16361|16441.01|16361.01|16441.09|16361.09|16440.86|16360.86|10
1729675260000|2024-10-23 09:21:00|16441.16|16361.16|16441.4|16361.4|16441.4|16361.4|16440.88|16360.88|10
1729675270000|2024-10-23 09:21:10|16441.87|16361.87|16442.21|16362.21|16442.21|16362.21|16441.7|16361.7|9
1729675280000|2024-10-23 09:21:20|16443.09|16363.09|16445.75|16365.75|16445.78|16365.78|16443.09|16363.09|10
1729675290000|2024-10-23 09:21:30|16445.88|16365.88|16444.69|16364.69|16445.88|16365.88|16444.69|16364.69|9
1729675300000|2024-10-23 09:21:40|16444.2|16364.2|16443.83|16363.83|16444.2|16364.2|16443.55|16363.55|10
1729675310000|2024-10-23 09:21:50|16443.65|16363.65|16443.75|16363.75|16443.93|16363.93|16443.65|16363.65|10
1729675320000|2024-10-23 09:22:00|16443.77|16363.77|16445.85|16365.85|16445.85|16365.85|16442.89|16362.89|10
1729675330000|2024-10-23 09:22:10|16446.84|16366.84|16448.29|16368.29|16448.29|16368.29|16446.84|16366.84|8
1729675340000|2024-10-23 09:22:20|16447.62|16367.62|16448.75|16368.75|16448.92|16368.92|16447.62|16367.62|10
1729675350000|2024-10-23 09:22:30|16448.85|16368.85|16448.06|16368.06|16449.14|16369.14|16447.58|16367.58|10
1729675360000|2024-10-23 09:22:40|16448.22|16368.22|16444.82|16364.82|16448.29|16368.29|16444.75|16364.75|10
1729675370000|2024-10-23 09:22:50|16444.6|16364.6|16444.3|16364.3|16444.8|16364.8|16444.3|16364.3|8
1729675380000|2024-10-23 09:23:00|16444.22|16364.22|16443.79|16363.79|16444.22|16364.22|16443.28|16363.28|10
1729675390000|2024-10-23 09:23:10|16443.41|16363.41|16442.02|16362.02|16443.41|16363.41|16442.02|16362.02|10
1729675400000|2024-10-23 09:23:20|16441.53|16361.53|16440.78|16360.78|16442.68|16362.68|16440.78|16360.78|9
1729675410000|2024-10-23 09:23:30|16440.65|16360.65|16442.22|16362.22|16442.39|16362.39|16440.65|16360.65|10
1729675420000|2024-10-23 09:23:40|16443.28|16363.28|16444.3|16364.3|16444.3|16364.3|16443.28|16363.28|10
1729675430000|2024-10-23 09:23:50|16444.74|16364.74|16446.67|16366.67|16446.67|16366.67|16444.74|16364.74|10
1729675440000|2024-10-23 09:24:00|16446.84|16366.84|16446.31|16366.31|16446.88|16366.88|16446.31|16366.31|9
1729675450000|2024-10-23 09:24:10|16447.84|16367.84|16448.97|16368.97|16448.97|16368.97|16447.84|16367.84|9
1729675460000|2024-10-23 09:24:20|16448.93|16368.93|16449.27|16369.27|16449.29|16369.29|16448.93|16368.93|8
1729675470000|2024-10-23 09:24:30|16449.24|16369.24|16449.14|16369.14|16449.68|16369.68|16448.72|16368.72|9
1729675480000|2024-10-23 09:24:40|16449.11|16369.11|16451.1|16371.1|16451.22|16371.22|16449.11|16369.11|10
1729675490000|2024-10-23 09:24:50|16451.32|16371.32|16451.65|16371.65|16451.65|16371.65|16451.32|16371.32|10
1729675500000|2024-10-23 09:25:00|16451.44|16371.44|16450.27|16370.27|16451.44|16371.44|16450.27|16370.27|10
1729675510000|2024-10-23 09:25:10|16450.32|16370.32|16449.04|16369.04|16450.46|16370.46|16449.04|16369.04|10
1729675520000|2024-10-23 09:25:20|16449.08|16369.08|16448.01|16368.01|16449.08|16369.08|16448.01|16368.01|10
1729675530000|2024-10-23 09:25:30|16447.98|16367.98|16445.33|16365.33|16447.98|16367.98|16445.33|16365.33|10
1729675540000|2024-10-23 09:25:40|16445.23|16365.23|16443.01|16363.01|16445.23|16365.23|16443.01|16363.01|10
1729675550000|2024-10-23 09:25:50|16442.8|16362.8|16441.66|16361.66|16442.8|16362.8|16441.5|16361.5|10
1729675560000|2024-10-23 09:26:00|16441.72|16361.72|16439.22|16359.22|16441.72|16361.72|16438.79|16358.79|10
1729675570000|2024-10-23 09:26:10|16439.07|16359.07|16439.93|16359.93|16439.93|16359.93|16438.88|16358.88|10
1729675580000|2024-10-23 09:26:20|16440.03|16360.03|16440.29|16360.29|16441.26|16361.26|16440.03|16360.03|10
1729675590000|2024-10-23 09:26:30|16440.76|16360.76|16442.12|16362.12|16442.16|16362.16|16440.36|16360.36|10
1729675600000|2024-10-23 09:26:40|16442.28|16362.28|16443.03|16363.03|16443.37|16363.37|16442.27|16362.27|10
1729675610000|2024-10-23 09:26:50|16442.98|16362.98|16438.26|16358.26|16442.98|16362.98|16438.21|16358.21|10
1729675620000|2024-10-23 09:27:00|16438.29|16358.29|16438.31|16358.31|16438.64|16358.64|16437.99|16357.99|10
1729675630000|2024-10-23 09:27:10|16438.29|16358.29|16438.89|16358.89|16438.91|16358.91|16437.95|16357.95|10
1729675640000|2024-10-23 09:27:20|16438.87|16358.87|16439.48|16359.48|16439.48|16359.48|16438.47|16358.47|9
1729675650000|2024-10-23 09:27:30|16439.4|16359.4|16439.39|16359.39|16439.4|16359.4|16438.98|16358.98|10
1729675660000|2024-10-23 09:27:40|16439.47|16359.47|16439.41|16359.41|16440|16360|16439.41|16359.41|10
1729675670000|2024-10-23 09:27:50|16439.51|16359.51|16439.38|16359.38|16439.74|16359.74|16439.33|16359.33|9
1729675680000|2024-10-23 09:28:00|16439.39|16359.39|16439.44|16359.44|16439.51|16359.51|16439.31|16359.31|9
1729675690000|2024-10-23 09:28:10|16439.34|16359.34|16439.04|16359.04|16439.34|16359.34|16439.04|16359.04|9
1729675700000|2024-10-23 09:28:20|16439.1|16359.1|16440.99|16360.99|16440.99|16360.99|16439.1|16359.1|10
1729675710000|2024-10-23 09:28:30|16441.01|16361.01|16441.55|16361.55|16441.75|16361.75|16441.01|16361.01|10
1729675720000|2024-10-23 09:28:40|16441.53|16361.53|16441.14|16361.14|16441.7|16361.7|16441.13|16361.13|10
1729675730000|2024-10-23 09:28:50|16441.29|16361.29|16442.83|16362.83|16442.83|16362.83|16441.27|16361.27|8
1729675740000|2024-10-23 09:29:00|16442.85|16362.85|16443.22|16363.22|16443.86|16363.86|16442.85|16362.85|10
1729675750000|2024-10-23 09:29:10|16443.15|16363.15|16442.77|16362.77|16443.15|16363.15|16442.45|16362.45|8
1729675760000|2024-10-23 09:29:20|16442.65|16362.65|16442.69|16362.69|16442.76|16362.76|16442.57|16362.57|9
1729675770000|2024-10-23 09:29:30|16442.27|16362.27|16441.39|16361.39|16442.27|16362.27|16441.39|16361.39|9
1729675780000|2024-10-23 09:29:40|16441.41|16361.41|16440.64|16360.64|16441.41|16361.41|16440.64|16360.64|10
1729675790000|2024-10-23 09:29:50|16440.54|16360.54|16439.44|16359.44|16440.54|16360.54|16439.44|16359.44|10
1729675800000|2024-10-23 09:30:00|16439.39|16359.39|16440.49|16360.49|16440.49|16360.49|16439.02|16359.02|10
1729675810000|2024-10-23 09:30:10|16440.46|16360.46|16439.21|16359.21|16440.46|16360.46|16439.16|16359.16|10
1729675820000|2024-10-23 09:30:20|16438.89|16358.89|16441.3|16361.3|16441.3|16361.3|16438.39|16358.39|10
1729675830000|2024-10-23 09:30:30|16441.81|16361.81|16442.84|16362.84|16442.96|16362.96|16441.81|16361.81|10
1729675840000|2024-10-23 09:30:40|16442.88|16362.88|16450.3|16370.3|16450.42|16370.42|16442.88|16362.88|10
1729675850000|2024-10-23 09:30:50|16450.34|16370.34|16453.08|16373.08|16453.35|16373.35|16450.24|16370.24|10
1729675860000|2024-10-23 09:31:00|16453.06|16373.06|16452.14|16372.14|16453.08|16373.08|16451.98|16371.98|10
1729675870000|2024-10-23 09:31:10|16452.08|16372.08|16453.55|16373.55|16453.75|16373.75|16452.08|16372.08|10
1729675880000|2024-10-23 09:31:20|16453.79|16373.79|16455.41|16375.41|16455.41|16375.41|16452.47|16372.47|10
1729675890000|2024-10-23 09:31:30|16456.01|16376.01|16455.48|16375.48|16456.03|16376.03|16455.03|16375.03|10
1729675900000|2024-10-23 09:31:40|16455.62|16375.62|16455.03|16375.03|16455.82|16375.82|16455.03|16375.03|9
1729675910000|2024-10-23 09:31:50|16454.49|16374.49|16453.9|16373.9|16454.49|16374.49|16453.31|16373.31|8
1729675920000|2024-10-23 09:32:00|16453.91|16373.91|16455.19|16375.19|16455.19|16375.19|16453.91|16373.91|9
1729675930000|2024-10-23 09:32:10|16455.04|16375.04|16454.83|16374.83|16455.65|16375.65|16454.83|16374.83|10
1729675940000|2024-10-23 09:32:20|16455.12|16375.12|16455.45|16375.45|16455.45|16375.45|16454.46|16374.46|8
1729675950000|2024-10-23 09:32:30|16455.65|16375.65|16456.66|16376.66|16456.66|16376.66|16455.65|16375.65|10
1729675960000|2024-10-23 09:32:40|16456.68|16376.68|16458.13|16378.13|16458.13|16378.13|16456.68|16376.68|10
1729675970000|2024-10-23 09:32:50|16458.59|16378.59|16460.99|16380.99|16460.99|16380.99|16458.59|16378.59|10
1729675980000|2024-10-23 09:33:00|16460.7|16380.7|16461.21|16381.21|16461.21|16381.21|16460.47|16380.47|10
1729675990000|2024-10-23 09:33:10|16461.24|16381.24|16460.76|16380.76|16461.4|16381.4|16460.76|16380.76|10
1729676000000|2024-10-23 09:33:20|16460.34|16380.34|16459.15|16379.15|16460.34|16380.34|16459.13|16379.13|9
1729676010000|2024-10-23 09:33:30|16459.32|16379.32|16458.83|16378.83|16459.33|16379.33|16458.59|16378.59|10
1729676020000|2024-10-23 09:33:40|16458.94|16378.94|16459.95|16379.95|16459.95|16379.95|16458.94|16378.94|10
1729676030000|2024-10-23 09:33:50|16459.71|16379.71|16460.39|16380.39|16460.4|16380.4|16459.71|16379.71|8
1729676040000|2024-10-23 09:34:00|16460.51|16380.51|16460.81|16380.81|16460.84|16380.84|16460.51|16380.51|9
1729676050000|2024-10-23 09:34:10|16461.16|16381.16|16461.5|16381.5|16461.5|16381.5|16460.51|16380.51|10
1729676060000|2024-10-23 09:34:20|16461.68|16381.68|16461.23|16381.23|16461.74|16381.74|16461.13|16381.13|10
1729676070000|2024-10-23 09:34:30|16461.24|16381.24|16461.53|16381.53|16461.56|16381.56|16461.24|16381.24|9
1729676080000|2024-10-23 09:34:40|16461.48|16381.48|16460.92|16380.92|16461.92|16381.92|16460.91|16380.91|10
1729676090000|2024-10-23 09:34:50|16460.91|16380.91|16461.38|16381.38|16461.38|16381.38|16460.9|16380.9|9
1729676100000|2024-10-23 09:35:00|16461.28|16381.28|16462.97|16382.97|16463.06|16383.06|16461.28|16381.28|10
1729676110000|2024-10-23 09:35:10|16462.67|16382.67|16462.7|16382.7|16462.97|16382.97|16462.5|16382.5|10
1729676120000|2024-10-23 09:35:20|16463.04|16383.04|16464.85|16384.85|16464.95|16384.95|16463.01|16383.01|9
1729676130000|2024-10-23 09:35:30|16464.91|16384.91|16465.84|16385.84|16465.94|16385.94|16464.91|16384.91|10
1729676140000|2024-10-23 09:35:40|16465.81|16385.81|16466.56|16386.56|16466.6|16386.6|16465.8|16385.8|8
1729676150000|2024-10-23 09:35:50|16466.6|16386.6|16467.67|16387.67|16467.67|16387.67|16466.55|16386.55|10
1729676160000|2024-10-23 09:36:00|16467.91|16387.91|16466.79|16386.79|16467.96|16387.96|16466.49|16386.49|10
1729676170000|2024-10-23 09:36:10|16466.62|16386.62|16469.76|16389.76|16469.76|16389.76|16466.62|16386.62|10
1729676180000|2024-10-23 09:36:20|16471.78|16391.78|16474|16394|16474|16394|16471.07|16391.07|10
1729676190000|2024-10-23 09:36:30|16474.01|16394.01|16476.11|16396.11|16476.13|16396.13|16473.97|16393.97|10
1729676200000|2024-10-23 09:36:40|16479.58|16399.58|16480.85|16400.85|16481.27|16401.27|16479.58|16399.58|10
1729676210000|2024-10-23 09:36:50|16480.78|16400.78|16482.65|16402.65|16482.65|16402.65|16480.7|16400.7|9
1729676220000|2024-10-23 09:37:00|16482.9|16402.9|16483.78|16403.78|16483.78|16403.78|16482.86|16402.86|10
1729676230000|2024-10-23 09:37:10|16484.68|16404.68|16485.51|16405.51|16485.67|16405.67|16484.68|16404.68|10
1729676240000|2024-10-23 09:37:20|16485.42|16405.42|16486.19|16406.19|16486.19|16406.19|16485.42|16405.42|10
1729676250000|2024-10-23 09:37:30|16486.52|16406.52|16487.46|16407.46|16487.46|16407.46|16486.22|16406.22|10
1729676260000|2024-10-23 09:37:40|16487.88|16407.88|16487.28|16407.28|16488.41|16408.41|16487.28|16407.28|10
1729676270000|2024-10-23 09:37:50|16487.16|16407.16|16486.99|16406.99|16487.16|16407.16|16486.07|16406.07|10
1729676280000|2024-10-23 09:38:00|16487.46|16407.46|16487.97|16407.97|16487.97|16407.97|16487.15|16407.15|10
1729676290000|2024-10-23 09:38:10|16488.52|16408.52|16491.93|16411.93|16491.93|16411.93|16488.52|16408.52|10
1729676300000|2024-10-23 09:38:20|16492.52|16412.52|16490.1|16410.1|16492.52|16412.52|16490.05|16410.05|10
1729676310000|2024-10-23 09:38:30|16490.06|16410.06|16489.81|16409.81|16490.17|16410.17|16489.51|16409.51|9
1729676320000|2024-10-23 09:38:40|16489.85|16409.85|16489.42|16409.42|16490.16|16410.16|16489.42|16409.42|10
1729676330000|2024-10-23 09:38:50|16488.95|16408.95|16489.95|16409.95|16489.95|16409.95|16488.6|16408.6|10
1729676340000|2024-10-23 09:39:00|16490.05|16410.05|16490.18|16410.18|16490.18|16410.18|16489.27|16409.27|10
1729676350000|2024-10-23 09:39:10|16490.47|16410.47|16490.16|16410.16|16490.47|16410.47|16490.05|16410.05|10
1729676360000|2024-10-23 09:39:20|16490.33|16410.33|16490.46|16410.46|16490.46|16410.46|16490.19|16410.19|10
1729676370000|2024-10-23 09:39:30|16490.66|16410.66|16491.45|16411.45|16491.59|16411.59|16490.66|16410.66|9
1729676380000|2024-10-23 09:39:40|16491.87|16411.87|16490.99|16410.99|16491.87|16411.87|16490.76|16410.76|10
1729676390000|2024-10-23 09:39:50|16490.89|16410.89|16489.94|16409.94|16491.12|16411.12|16489.94|16409.94|10
1729676400000|2024-10-23 09:40:00|16490.02|16410.02|16487.96|16407.96|16490.02|16410.02|16487.96|16407.96|10
1729676410000|2024-10-23 09:40:10|16486.41|16406.41|16487.09|16407.09|16487.13|16407.13|16486.07|16406.07|9
1729676420000|2024-10-23 09:40:20|16487.34|16407.34|16486.34|16406.34|16487.34|16407.34|16486.28|16406.28|10
1729676430000|2024-10-23 09:40:30|16486.46|16406.46|16486.58|16406.58|16487.38|16407.38|16486.46|16406.46|10
1729676440000|2024-10-23 09:40:40|16486.59|16406.59|16485.98|16405.98|16486.59|16406.59|16485.83|16405.83|8
1729676450000|2024-10-23 09:40:50|16486.11|16406.11|16484.62|16404.62|16486.45|16406.45|16484.62|16404.62|9
1729676460000|2024-10-23 09:41:00|16484.38|16404.38|16480.93|16400.93|16484.38|16404.38|16480.93|16400.93|10
1729676470000|2024-10-23 09:41:10|16480.7|16400.7|16481.47|16401.47|16482.88|16402.88|16480.7|16400.7|9
1729676480000|2024-10-23 09:41:20|16481.48|16401.48|16480.35|16400.35|16481.48|16401.48|16480.31|16400.31|10
1729676490000|2024-10-23 09:41:30|16480.33|16400.33|16480.89|16400.89|16480.89|16400.89|16480.17|16400.17|9
1729676500000|2024-10-23 09:41:40|16480.93|16400.93|16483.5|16403.5|16483.79|16403.79|16480.93|16400.93|10
1729676510000|2024-10-23 09:41:50|16483.54|16403.54|16481.49|16401.49|16483.54|16403.54|16481.49|16401.49|10
1729676520000|2024-10-23 09:42:00|16481.29|16401.29|16484.34|16404.34|16484.34|16404.34|16481.29|16401.29|10
1729676530000|2024-10-23 09:42:10|16484.38|16404.38|16484.99|16404.99|16485.34|16405.34|16484.38|16404.38|8
1729676540000|2024-10-23 09:42:20|16484.94|16404.94|16485.13|16405.13|16485.13|16405.13|16484.5|16404.5|9
1729676550000|2024-10-23 09:42:30|16484.14|16404.14|16484.39|16404.39|16484.39|16404.39|16484.07|16404.07|9
1729676560000|2024-10-23 09:42:40|16484.58|16404.58|16483.73|16403.73|16484.68|16404.68|16483.67|16403.67|10
1729676570000|2024-10-23 09:42:50|16483.91|16403.91|16483.7|16403.7|16484.17|16404.17|16483.69|16403.69|10
1729676580000|2024-10-23 09:43:00|16483.72|16403.72|16484.74|16404.74|16484.74|16404.74|16483.67|16403.67|9
1729676590000|2024-10-23 09:43:10|16484.81|16404.81|16487.23|16407.23|16487.23|16407.23|16484.81|16404.81|10
1729676600000|2024-10-23 09:43:20|16487.45|16407.45|16490.24|16410.24|16490.48|16410.48|16487.45|16407.45|10
1729676610000|2024-10-23 09:43:30|16490.52|16410.52|16490.22|16410.22|16490.89|16410.89|16490.22|16410.22|10
1729676620000|2024-10-23 09:43:40|16490.07|16410.07|16489.49|16409.49|16490.07|16410.07|16489.43|16409.43|10
1729676630000|2024-10-23 09:43:50|16489.32|16409.32|16488.9|16408.9|16489.32|16409.32|16488.63|16408.63|10
1729676640000|2024-10-23 09:44:00|16488.91|16408.91|16488.56|16408.56|16488.92|16408.92|16488.51|16408.51|9
1729676650000|2024-10-23 09:44:10|16488.54|16408.54|16490.34|16410.34|16490.34|16410.34|16487.43|16407.43|10
1729676660000|2024-10-23 09:44:20|16490.49|16410.49|16491.43|16411.43|16491.43|16411.43|16490.49|16410.49|10
1729676670000|2024-10-23 09:44:30|16491.4|16411.4|16491.32|16411.32|16491.58|16411.58|16491.32|16411.32|10
1729676680000|2024-10-23 09:44:40|16491.21|16411.21|16489.62|16409.62|16491.21|16411.21|16489.56|16409.56|10
1729676690000|2024-10-23 09:44:50|16489.43|16409.43|16489.01|16409.01|16489.43|16409.43|16489.01|16409.01|9
1729676700000|2024-10-23 09:45:00|16488.93|16408.93|16488.49|16408.49|16489.01|16409.01|16488.19|16408.19|10
1729676710000|2024-10-23 09:45:10|16489.21|16409.21|16488.57|16408.57|16489.41|16409.41|16488.17|16408.17|10
1729676720000|2024-10-23 09:45:20|16489.19|16409.19|16487.44|16407.44|16489.34|16409.34|16487.44|16407.44|10
1729676730000|2024-10-23 09:45:30|16487.37|16407.37|16487.94|16407.94|16487.94|16407.94|16487.23|16407.23|10
1729676740000|2024-10-23 09:45:40|16487.97|16407.97|16490.18|16410.18|16490.18|16410.18|16487.64|16407.64|10
1729676750000|2024-10-23 09:45:50|16490.27|16410.27|16490.65|16410.65|16490.95|16410.95|16490.16|16410.16|10
1729676760000|2024-10-23 09:46:00|16490.63|16410.63|16488.83|16408.83|16490.63|16410.63|16488.83|16408.83|10
1729676770000|2024-10-23 09:46:10|16488.8|16408.8|16486.35|16406.35|16488.8|16408.8|16486.35|16406.35|10
1729676780000|2024-10-23 09:46:20|16486.19|16406.19|16485.65|16405.65|16486.19|16406.19|16485.14|16405.14|10
1729676790000|2024-10-23 09:46:30|16485.3|16405.3|16484.97|16404.97|16485.35|16405.35|16484.97|16404.97|10
1729676800000|2024-10-23 09:46:40|16485.35|16405.35|16485.72|16405.72|16486.03|16406.03|16485.35|16405.35|9
1729676810000|2024-10-23 09:46:50|16485.66|16405.66|16485.67|16405.67|16486.14|16406.14|16485.61|16405.61|9
1729676820000|2024-10-23 09:47:00|16485.88|16405.88|16484.19|16404.19|16485.88|16405.88|16484.19|16404.19|9
1729676830000|2024-10-23 09:47:10|16484.04|16404.04|16482.79|16402.79|16484.04|16404.04|16482.73|16402.73|10
1729676840000|2024-10-23 09:47:20|16482.7|16402.7|16483.73|16403.73|16483.86|16403.86|16482.7|16402.7|9
1729676850000|2024-10-23 09:47:30|16483.94|16403.94|16484.2|16404.2|16484.3|16404.3|16483.94|16403.94|10
1729676860000|2024-10-23 09:47:40|16484.1|16404.1|16484.72|16404.72|16484.72|16404.72|16483.99|16403.99|10
1729676870000|2024-10-23 09:47:50|16484.58|16404.58|16483.05|16403.05|16484.65|16404.65|16482.98|16402.98|10
1729676880000|2024-10-23 09:48:00|16482.63|16402.63|16481.75|16401.75|16482.63|16402.63|16481.6|16401.6|10
1729676890000|2024-10-23 09:48:10|16481.81|16401.81|16482.25|16402.25|16482.27|16402.27|16481.81|16401.81|9
1729676900000|2024-10-23 09:48:20|16482.4|16402.4|16482.14|16402.14|16482.58|16402.58|16481.48|16401.48|10
1729676910000|2024-10-23 09:48:30|16481.76|16401.76|16481.62|16401.62|16482.12|16402.12|16481.62|16401.62|9
1729676920000|2024-10-23 09:48:40|16481.51|16401.51|16483.74|16403.74|16483.74|16403.74|16481.37|16401.37|10
1729676930000|2024-10-23 09:48:50|16483.89|16403.89|16484.2|16404.2|16484.2|16404.2|16483.89|16403.89|10
1729676940000|2024-10-23 09:49:00|16484.08|16404.08|16484.06|16404.06|16484.11|16404.11|16484.05|16404.05|9
1729676950000|2024-10-23 09:49:10|16484.11|16404.11|16484.14|16404.14|16484.14|16404.14|16484.04|16404.04|6
1729676960000|2024-10-23 09:49:20|16484.56|16404.56|16485.62|16405.62|16485.66|16405.66|16484.56|16404.56|10
1729676970000|2024-10-23 09:49:30|16485.65|16405.65|16488.65|16408.65|16488.65|16408.65|16485.65|16405.65|10
1729676980000|2024-10-23 09:49:40|16488.88|16408.88|16491.98|16411.98|16491.98|16411.98|16488.88|16408.88|10
1729676990000|2024-10-23 09:49:50|16492.19|16412.19|16494.31|16414.31|16494.31|16414.31|16492.19|16412.19|10
1729677000000|2024-10-23 09:50:00|16494.37|16414.37|16494.6|16414.6|16495.2|16415.2|16494.37|16414.37|10
1729677010000|2024-10-23 09:50:10|16494.66|16414.66|16495.91|16415.91|16495.98|16415.98|16494.61|16414.61|9
1729677020000|2024-10-23 09:50:20|16495.8|16415.8|16497.28|16417.28|16497.47|16417.47|16495.8|16415.8|10
1729677030000|2024-10-23 09:50:30|16497.16|16417.16|16497.21|16417.21|16497.68|16417.68|16497.16|16417.16|9
1729677040000|2024-10-23 09:50:40|16496.99|16416.99|16497.88|16417.88|16497.99|16417.99|16496.93|16416.93|9
1729677050000|2024-10-23 09:50:50|16497.3|16417.3|16497.61|16417.61|16497.61|16417.61|16497.28|16417.28|9
1729677060000|2024-10-23 09:51:00|16498.08|16418.08|16500.06|16420.06|16500.07|16420.07|16498.08|16418.08|10
1729677070000|2024-10-23 09:51:10|16499.94|16419.94|16500.02|16420.02|16500.18|16420.18|16499.21|16419.21|9
1729677080000|2024-10-23 09:51:20|16500.27|16420.27|16500.28|16420.28|16500.54|16420.54|16500.05|16420.05|10
1729677090000|2024-10-23 09:51:30|16500.14|16420.14|16501.1|16421.1|16501.1|16421.1|16500.05|16420.05|10
1729677100000|2024-10-23 09:51:40|16501.01|16421.01|16501.47|16421.47|16501.47|16421.47|16500.64|16420.64|8
1729677110000|2024-10-23 09:51:50|16501.26|16421.26|16500.84|16420.84|16501.26|16421.26|16500.63|16420.63|10
1729677120000|2024-10-23 09:52:00|16500.86|16420.86|16498.79|16418.79|16500.86|16420.86|16498.79|16418.79|10
1729677130000|2024-10-23 09:52:10|16498.77|16418.77|16498.33|16418.33|16498.78|16418.78|16498.06|16418.06|10
1729677140000|2024-10-23 09:52:20|16498.26|16418.26|16498.89|16418.89|16498.89|16418.89|16498.26|16418.26|10
1729677150000|2024-10-23 09:52:30|16498.71|16418.71|16498.62|16418.62|16498.91|16418.91|16498.56|16418.56|10
1729677160000|2024-10-23 09:52:40|16498.63|16418.63|16499.19|16419.19|16499.19|16419.19|16498.54|16418.54|9
1729677170000|2024-10-23 09:52:50|16499.28|16419.28|16499.49|16419.49|16499.49|16419.49|16499.12|16419.12|8
1729677180000|2024-10-23 09:53:00|16499.51|16419.51|16498.99|16418.99|16499.51|16419.51|16498.99|16418.99|9
1729677190000|2024-10-23 09:53:10|16498.64|16418.64|16498.85|16418.85|16499.03|16419.03|16498.64|16418.64|10
1729677200000|2024-10-23 09:53:20|16498.75|16418.75|16498.94|16418.94|16498.94|16418.94|16498.66|16418.66|10
1729677210000|2024-10-23 09:53:30|16498.96|16418.96|16497.56|16417.56|16499.02|16419.02|16497.37|16417.37|9
1729677220000|2024-10-23 09:53:40|16498.82|16418.82|16500.8|16420.8|16500.8|16420.8|16498.82|16418.82|10
1729677230000|2024-10-23 09:53:50|16499.84|16419.84|16501.13|16421.13|16501.13|16421.13|16498.85|16418.85|10
1729677240000|2024-10-23 09:54:00|16501.2|16421.2|16500.6|16420.6|16501.24|16421.24|16500.38|16420.38|8
1729677250000|2024-10-23 09:54:10|16500.59|16420.59|16500.74|16420.74|16500.74|16420.74|16500.32|16420.32|10
1729677260000|2024-10-23 09:54:20|16501.66|16421.66|16502.79|16422.79|16502.83|16422.83|16501.66|16421.66|9
1729677270000|2024-10-23 09:54:30|16502.81|16422.81|16502.69|16422.69|16502.82|16422.82|16502.52|16422.52|10
1729677280000|2024-10-23 09:54:40|16502.94|16422.94|16503.41|16423.41|16503.41|16423.41|16502.94|16422.94|10
1729677290000|2024-10-23 09:54:50|16503.42|16423.42|16503.46|16423.46|16503.52|16423.52|16503.4|16423.4|9
1729677300000|2024-10-23 09:55:00|16503.57|16423.57|16503.34|16423.34|16503.88|16423.88|16503.34|16423.34|8
1729677310000|2024-10-23 09:55:10|16503.08|16423.08|16500.18|16420.18|16503.08|16423.08|16500.18|16420.18|10
1729677320000|2024-10-23 09:55:20|16499.99|16419.99|16499.63|16419.63|16499.99|16419.99|16499.63|16419.63|10
1729677330000|2024-10-23 09:55:30|16499.7|16419.7|16498.18|16418.18|16500.25|16420.25|16498.18|16418.18|10
1729677340000|2024-10-23 09:55:40|16497.94|16417.94|16498.02|16418.02|16498.05|16418.05|16497.4|16417.4|10
1729677350000|2024-10-23 09:55:50|16498.01|16418.01|16496.86|16416.86|16498.07|16418.07|16496.86|16416.86|10
1729677360000|2024-10-23 09:56:00|16496.83|16416.83|16497.85|16417.85|16497.85|16417.85|16496.62|16416.62|10
1729677370000|2024-10-23 09:56:10|16497.84|16417.84|16498.78|16418.78|16498.97|16418.97|16497.84|16417.84|10
1729677380000|2024-10-23 09:56:20|16498.6|16418.6|16496.71|16416.71|16498.6|16418.6|16496.71|16416.71|10
1729677390000|2024-10-23 09:56:30|16496.61|16416.61|16496.67|16416.67|16496.76|16416.76|16496.53|16416.53|8
1729677400000|2024-10-23 09:56:40|16496.65|16416.65|16497.13|16417.13|16497.13|16417.13|16496.65|16416.65|6
1729677410000|2024-10-23 09:56:50|16496.11|16416.11|16494.34|16414.34|16496.11|16416.11|16494.34|16414.34|9
1729677420000|2024-10-23 09:57:00|16494.26|16414.26|16493.78|16413.78|16494.26|16414.26|16493.51|16413.51|10
1729677430000|2024-10-23 09:57:10|16494.66|16414.66|16495.82|16415.82|16495.82|16415.82|16494.66|16414.66|10
1729677440000|2024-10-23 09:57:20|16495.83|16415.83|16495.29|16415.29|16495.89|16415.89|16495.29|16415.29|10
1729677450000|2024-10-23 09:57:30|16495.46|16415.46|16493.27|16413.27|16495.46|16415.46|16493.27|16413.27|9
1729677460000|2024-10-23 09:57:40|16493.03|16413.03|16493|16413|16493.03|16413.03|16492.82|16412.82|10
1729677470000|2024-10-23 09:57:50|16492.91|16412.91|16491.65|16411.65|16492.91|16412.91|16491.65|16411.65|8
1729677480000|2024-10-23 09:58:00|16491.52|16411.52|16489.55|16409.55|16491.52|16411.52|16489.55|16409.55|10
1729677490000|2024-10-23 09:58:10|16489.28|16409.28|16488.91|16408.91|16489.32|16409.32|16488.75|16408.75|9
1729677500000|2024-10-23 09:58:20|16488.99|16408.99|16488.9|16408.9|16489.03|16409.03|16488.73|16408.73|9
1729677510000|2024-10-23 09:58:30|16488.96|16408.96|16488.35|16408.35|16488.96|16408.96|16488.35|16408.35|8
1729677520000|2024-10-23 09:58:40|16488.33|16408.33|16488.13|16408.13|16488.35|16408.35|16488.1|16408.1|9
1729677530000|2024-10-23 09:58:50|16488.17|16408.17|16486.54|16406.54|16488.17|16408.17|16486.54|16406.54|8
1729677540000|2024-10-23 09:59:00|16486.42|16406.42|16487.04|16407.04|16487.04|16407.04|16486.22|16406.22|10
1729677550000|2024-10-23 09:59:10|16487.03|16407.03|16487.86|16407.86|16487.86|16407.86|16487.03|16407.03|10
1729677560000|2024-10-23 09:59:20|16488.08|16408.08|16488.15|16408.15|16488.46|16408.46|16488.08|16408.08|9
1729677570000|2024-10-23 09:59:30|16488.11|16408.11|16488.17|16408.17|16488.33|16408.33|16488.05|16408.05|9
1729677580000|2024-10-23 09:59:40|16488.16|16408.16|16488.14|16408.14|16488.24|16408.24|16488.14|16408.14|10
1729677590000|2024-10-23 09:59:50|16488.06|16408.06|16484.15|16404.15|16488.06|16408.06|16484.15|16404.15|10
1729677600000|2024-10-23 10:00:00|16483.85|16403.85|16484.88|16404.88|16485.24|16405.24|16483.55|16403.55|10
1729677610000|2024-10-23 10:00:10|16484.47|16404.47|16483.55|16403.55|16484.47|16404.47|16482.92|16402.92|10
1729677620000|2024-10-23 10:00:20|16483.61|16403.61|16484.2|16404.2|16485|16405|16483.61|16403.61|9
1729677630000|2024-10-23 10:00:30|16484.15|16404.15|16487.32|16407.32|16487.32|16407.32|16484.15|16404.15|10
1729677640000|2024-10-23 10:00:40|16487.49|16407.49|16485.8|16405.8|16487.82|16407.82|16485.8|16405.8|10
1729677650000|2024-10-23 10:00:50|16486.27|16406.27|16485.18|16405.18|16486.27|16406.27|16485.18|16405.18|10
1729677660000|2024-10-23 10:01:00|16485.24|16405.24|16484.69|16404.69|16485.4|16405.4|16484.69|16404.69|10
1729677670000|2024-10-23 10:01:10|16484.92|16404.92|16487.04|16407.04|16487.04|16407.04|16484.14|16404.14|10
1729677680000|2024-10-23 10:01:20|16487.32|16407.32|16488.92|16408.92|16489.16|16409.16|16487.32|16407.32|10
1729677690000|2024-10-23 10:01:30|16489.14|16409.14|16491.33|16411.33|16491.33|16411.33|16489.14|16409.14|10
1729677700000|2024-10-23 10:01:40|16491.06|16411.06|16492.08|16412.08|16492.08|16412.08|16490.92|16410.92|10
1729677710000|2024-10-23 10:01:50|16493.01|16413.01|16493.21|16413.21|16493.22|16413.22|16493.01|16413.01|9
1729677720000|2024-10-23 10:02:00|16493.22|16413.22|16493.41|16413.41|16493.66|16413.66|16493.22|16413.22|9
1729677730000|2024-10-23 10:02:10|16493.48|16413.48|16493.16|16413.16|16493.48|16413.48|16492.87|16412.87|9
1729677740000|2024-10-23 10:02:20|16493.35|16413.35|16494.08|16414.08|16494.08|16414.08|16493.25|16413.25|10
1729677750000|2024-10-23 10:02:30|16493.94|16413.94|16494.8|16414.8|16494.8|16414.8|16493.94|16413.94|9
1729677760000|2024-10-23 10:02:40|16495.07|16415.07|16495.75|16415.75|16495.78|16415.78|16495.07|16415.07|9
1729677770000|2024-10-23 10:02:50|16495.83|16415.83|16497.36|16417.36|16497.36|16417.36|16495.83|16415.83|9
1729677780000|2024-10-23 10:03:00|16497.02|16417.02|16498.63|16418.63|16498.63|16418.63|16497.02|16417.02|10
1729677790000|2024-10-23 10:03:10|16498.68|16418.68|16501.14|16421.14|16501.14|16421.14|16498.68|16418.68|10
1729677800000|2024-10-23 10:03:20|16501.87|16421.87|16503.08|16423.08|16503.46|16423.46|16501.87|16421.87|10
1729677810000|2024-10-23 10:03:30|16502.75|16422.75|16502.84|16422.84|16503.1|16423.1|16502.7|16422.7|9
1729677820000|2024-10-23 10:03:40|16502.71|16422.71|16502.62|16422.62|16503.33|16423.33|16502.62|16422.62|10
1729677830000|2024-10-23 10:03:50|16502.47|16422.47|16501.93|16421.93|16502.47|16422.47|16501.79|16421.79|9
1729677840000|2024-10-23 10:04:00|16502.09|16422.09|16502.45|16422.45|16502.45|16422.45|16502.09|16422.09|8
1729677850000|2024-10-23 10:04:10|16502.46|16422.46|16502.31|16422.31|16502.56|16422.56|16501.54|16421.54|10
1729677860000|2024-10-23 10:04:20|16503.32|16423.32|16504.15|16424.15|16504.15|16424.15|16503.32|16423.32|10
1729677870000|2024-10-23 10:04:30|16504.08|16424.08|16504.37|16424.37|16504.39|16424.39|16503.99|16423.99|10
1729677880000|2024-10-23 10:04:40|16504.26|16424.26|16504.64|16424.64|16504.64|16424.64|16504.26|16424.26|9
1729677890000|2024-10-23 10:04:50|16505.1|16425.1|16504.73|16424.73|16505.17|16425.17|16504.73|16424.73|10
1729677900000|2024-10-23 10:05:00|16504.72|16424.72|16504.14|16424.14|16504.82|16424.82|16504.14|16424.14|9
1729677910000|2024-10-23 10:05:10|16503.9|16423.9|16503.51|16423.51|16503.9|16423.9|16503.17|16423.17|10
1729677920000|2024-10-23 10:05:20|16502.33|16422.33|16502.77|16422.77|16503.15|16423.15|16501.9|16421.9|10
1729677930000|2024-10-23 10:05:30|16503.11|16423.11|16501.76|16421.76|16503.11|16423.11|16501.76|16421.76|9
1729677940000|2024-10-23 10:05:40|16501.12|16421.12|16499.01|16419.01|16501.12|16421.12|16499.01|16419.01|10
1729677950000|2024-10-23 10:05:50|16498.77|16418.77|16498.87|16418.87|16499|16419|16498.57|16418.57|10
1729677960000|2024-10-23 10:06:00|16497.77|16417.77|16497.06|16417.06|16497.77|16417.77|16496.96|16416.96|9
1729677970000|2024-10-23 10:06:10|16496.7|16416.7|16495.52|16415.52|16496.86|16416.86|16494.41|16414.41|10
1729677980000|2024-10-23 10:06:20|16495.62|16415.62|16496.66|16416.66|16496.66|16416.66|16495.06|16415.06|9
1729677990000|2024-10-23 10:06:30|16496.71|16416.71|16495.57|16415.57|16496.71|16416.71|16495.42|16415.42|10
1729678000000|2024-10-23 10:06:40|16495.55|16415.55|16495.78|16415.78|16495.78|16415.78|16495.49|16415.49|10
1729678010000|2024-10-23 10:06:50|16496.05|16416.05|16497.23|16417.23|16497.23|16417.23|16496.01|16416.01|9
1729678020000|2024-10-23 10:07:00|16497.36|16417.36|16498.72|16418.72|16498.72|16418.72|16497.36|16417.36|10
1729678030000|2024-10-23 10:07:10|16499.11|16419.11|16501.8|16421.8|16501.8|16421.8|16499.11|16419.11|10
1729678040000|2024-10-23 10:07:20|16501.69|16421.69|16501.19|16421.19|16502.52|16422.52|16501.19|16421.19|10
1729678050000|2024-10-23 10:07:30|16501.03|16421.03|16501.49|16421.49|16501.49|16421.49|16500.77|16420.77|9
1729678060000|2024-10-23 10:07:40|16501.62|16421.62|16501.87|16421.87|16501.87|16421.87|16500.77|16420.77|10
1729678070000|2024-10-23 10:07:50|16501.91|16421.91|16502.35|16422.35|16502.47|16422.47|16501.91|16421.91|10
1729678080000|2024-10-23 10:08:00|16502.32|16422.32|16502.49|16422.49|16502.55|16422.55|16501.96|16421.96|8
1729678090000|2024-10-23 10:08:10|16502.32|16422.32|16503.23|16423.23|16503.23|16423.23|16502.32|16422.32|9
1729678100000|2024-10-23 10:08:20|16502.94|16422.94|16503.26|16423.26|16503.52|16423.52|16502.94|16422.94|10
1729678110000|2024-10-23 10:08:30|16503.05|16423.05|16503.35|16423.35|16503.38|16423.38|16502.84|16422.84|10
1729678120000|2024-10-23 10:08:40|16503.39|16423.39|16503.23|16423.23|16503.56|16423.56|16503.21|16423.21|9
1729678130000|2024-10-23 10:08:50|16502.84|16422.84|16502.6|16422.6|16503.07|16423.07|16502.6|16422.6|9
1729678140000|2024-10-23 10:09:00|16502.68|16422.68|16502.62|16422.62|16502.84|16422.84|16502.58|16422.58|9
1729678150000|2024-10-23 10:09:10|16502.53|16422.53|16501.29|16421.29|16502.53|16422.53|16501.29|16421.29|10
1729678160000|2024-10-23 10:09:20|16501.51|16421.51|16501.93|16421.93|16501.97|16421.97|16501.15|16421.15|10
1729678170000|2024-10-23 10:09:30|16501.14|16421.14|16500.54|16420.54|16501.14|16421.14|16500.41|16420.41|9
1729678180000|2024-10-23 10:09:40|16500.55|16420.55|16500.39|16420.39|16500.79|16420.79|16500.39|16420.39|10
1729678190000|2024-10-23 10:09:50|16500.36|16420.36|16500.59|16420.59|16500.59|16420.59|16500.26|16420.26|8
1729678200000|2024-10-23 10:10:00|16500.78|16420.78|16502.61|16422.61|16503.33|16423.33|16500.42|16420.42|10
1729678210000|2024-10-23 10:10:10|16502.34|16422.34|16501.47|16421.47|16502.34|16422.34|16501.29|16421.29|10
1729678220000|2024-10-23 10:10:20|16501.55|16421.55|16501.5|16421.5|16501.9|16421.9|16501.5|16421.5|10
1729678230000|2024-10-23 10:10:30|16501.4|16421.4|16500.95|16420.95|16501.4|16421.4|16500.4|16420.4|10
1729678240000|2024-10-23 10:10:40|16500.94|16420.94|16499.66|16419.66|16501.26|16421.26|16499.66|16419.66|8
1729678250000|2024-10-23 10:10:50|16499.26|16419.26|16498.69|16418.69|16499.26|16419.26|16498.67|16418.67|9
1729678260000|2024-10-23 10:11:00|16498.14|16418.14|16497.69|16417.69|16498.14|16418.14|16497.66|16417.66|10
1729678270000|2024-10-23 10:11:10|16497.77|16417.77|16498.37|16418.37|16498.39|16418.39|16497.77|16417.77|10
1729678280000|2024-10-23 10:11:20|16498.36|16418.36|16497.73|16417.73|16498.36|16418.36|16497.73|16417.73|9
1729678290000|2024-10-23 10:11:30|16497.65|16417.65|16497.36|16417.36|16497.65|16417.65|16497.16|16417.16|9
1729678300000|2024-10-23 10:11:40|16497.44|16417.44|16496.43|16416.43|16497.44|16417.44|16496.13|16416.13|10
1729678310000|2024-10-23 10:11:50|16496.24|16416.24|16495.39|16415.39|16496.37|16416.37|16495.36|16415.36|10
1729678320000|2024-10-23 10:12:00|16495.23|16415.23|16497.96|16417.96|16497.96|16417.96|16495.23|16415.23|10
1729678330000|2024-10-23 10:12:10|16497.98|16417.98|16498.67|16418.67|16498.67|16418.67|16497.98|16417.98|10
1729678340000|2024-10-23 10:12:20|16498.41|16418.41|16497.41|16417.41|16498.64|16418.64|16497.41|16417.41|9
1729678350000|2024-10-23 10:12:30|16497.18|16417.18|16497.58|16417.58|16497.68|16417.68|16497.18|16417.18|9
1729678360000|2024-10-23 10:12:40|16497.88|16417.88|16498.85|16418.85|16499.03|16419.03|16497.88|16417.88|9
1729678370000|2024-10-23 10:12:50|16498.96|16418.96|16498.3|16418.3|16498.96|16418.96|16498.3|16418.3|9
1729678380000|2024-10-23 10:13:00|16498.45|16418.45|16497.94|16417.94|16498.45|16418.45|16497.86|16417.86|8
1729678390000|2024-10-23 10:13:10|16498|16418|16498.46|16418.46|16498.48|16418.48|16498|16418|9
1729678400000|2024-10-23 10:13:20|16498.4|16418.4|16498.09|16418.09|16498.4|16418.4|16497.8|16417.8|9
1729678410000|2024-10-23 10:13:30|16497.89|16417.89|16497.12|16417.12|16497.89|16417.89|16497.12|16417.12|9
1729678420000|2024-10-23 10:13:40|16497.05|16417.05|16496.72|16416.72|16497.11|16417.11|16496.62|16416.62|10
1729678430000|2024-10-23 10:13:50|16496.71|16416.71|16495.74|16415.74|16496.71|16416.71|16495.74|16415.74|10
1729678440000|2024-10-23 10:14:00|16495.64|16415.64|16492.27|16412.27|16495.64|16415.64|16492.26|16412.26|10
1729678450000|2024-10-23 10:14:10|16492.3|16412.3|16492.84|16412.84|16492.84|16412.84|16492.11|16412.11|10
1729678460000|2024-10-23 10:14:20|16493.12|16413.12|16493.33|16413.33|16493.39|16413.39|16493.11|16413.11|9
1729678470000|2024-10-23 10:14:30|16493.36|16413.36|16493.66|16413.66|16493.73|16413.73|16493.36|16413.36|10
1729678480000|2024-10-23 10:14:40|16493.72|16413.72|16493.19|16413.19|16493.79|16413.79|16493.04|16413.04|10
1729678490000|2024-10-23 10:14:50|16493.22|16413.22|16493.69|16413.69|16493.69|16413.69|16493.18|16413.18|10
1729678500000|2024-10-23 10:15:00|16493.59|16413.59|16493.9|16413.9|16493.9|16413.9|16493.36|16413.36|10
1729678510000|2024-10-23 10:15:10|16493.93|16413.93|16493.33|16413.33|16493.93|16413.93|16493.14|16413.14|9
1729678520000|2024-10-23 10:15:20|16493.35|16413.35|16493.61|16413.61|16493.7|16413.7|16493.35|16413.35|8
1729678530000|2024-10-23 10:15:30|16493.11|16413.11|16490.25|16410.25|16493.11|16413.11|16490.25|16410.25|10
1729678540000|2024-10-23 10:15:40|16489.77|16409.77|16489.96|16409.96|16489.96|16409.96|16489.51|16409.51|10
1729678550000|2024-10-23 10:15:50|16490.13|16410.13|16490.43|16410.43|16490.48|16410.48|16489.97|16409.97|9
1729678560000|2024-10-23 10:16:00|16490.55|16410.55|16491.36|16411.36|16491.36|16411.36|16490.55|16410.55|9
1729678570000|2024-10-23 10:16:10|16491.14|16411.14|16490.65|16410.65|16491.46|16411.46|16490.63|16410.63|8
1729678580000|2024-10-23 10:16:20|16490.89|16410.89|16489.54|16409.54|16491.12|16411.12|16489.54|16409.54|10
1729678590000|2024-10-23 10:16:30|16489.55|16409.55|16489.42|16409.42|16489.55|16409.55|16489.35|16409.35|10
1729678600000|2024-10-23 10:16:40|16489.35|16409.35|16488.82|16408.82|16489.38|16409.38|16488.82|16408.82|10
1729678610000|2024-10-23 10:16:50|16488.65|16408.65|16489.39|16409.39|16489.39|16409.39|16488.44|16408.44|10
1729678620000|2024-10-23 10:17:00|16489.22|16409.22|16489.25|16409.25|16489.25|16409.25|16488.87|16408.87|10
1729678630000|2024-10-23 10:17:10|16489.37|16409.37|16490.43|16410.43|16490.65|16410.65|16489.12|16409.12|9
1729678640000|2024-10-23 10:17:20|16490.35|16410.35|16491.62|16411.62|16491.62|16411.62|16490.3|16410.3|10
1729678650000|2024-10-23 10:17:30|16491.64|16411.64|16491.7|16411.7|16491.7|16411.7|16491.64|16411.64|7
1729678660000|2024-10-23 10:17:40|16491.76|16411.76|16491.34|16411.34|16491.79|16411.79|16491.34|16411.34|8
1729678670000|2024-10-23 10:17:50|16491.21|16411.21|16491.03|16411.03|16491.21|16411.21|16490.98|16410.98|6
1729678680000|2024-10-23 10:18:00|16491.13|16411.13|16491.66|16411.66|16491.66|16411.66|16489.77|16409.77|10
1729678690000|2024-10-23 10:18:10|16491.65|16411.65|16490.95|16410.95|16491.84|16411.84|16490.61|16410.61|10
1729678700000|2024-10-23 10:18:20|16491.02|16411.02|16492.5|16412.5|16492.5|16412.5|16490.84|16410.84|9
1729678710000|2024-10-23 10:18:30|16492.49|16412.49|16493.24|16413.24|16493.24|16413.24|16492.37|16412.37|8
1729678720000|2024-10-23 10:18:40|16493.27|16413.27|16495.32|16415.32|16495.32|16415.32|16493.27|16413.27|10
1729678730000|2024-10-23 10:18:50|16495.5|16415.5|16494.85|16414.85|16495.5|16415.5|16494.68|16414.68|9
1729678740000|2024-10-23 10:19:00|16494.8|16414.8|16496.19|16416.19|16496.31|16416.31|16494.8|16414.8|9
1729678750000|2024-10-23 10:19:10|16496.21|16416.21|16496.74|16416.74|16496.74|16416.74|16496.2|16416.2|8
1729678760000|2024-10-23 10:19:20|16496.73|16416.73|16498.6|16418.6|16498.6|16418.6|16496.73|16416.73|9
1729678770000|2024-10-23 10:19:30|16498.55|16418.55|16500.17|16420.17|16500.17|16420.17|16498.55|16418.55|10
1729678780000|2024-10-23 10:19:40|16500.46|16420.46|16501.38|16421.38|16501.38|16421.38|16500.46|16420.46|10
1729678790000|2024-10-23 10:19:50|16501.4|16421.4|16502.94|16422.94|16502.94|16422.94|16501.4|16421.4|9
1729678800000|2024-10-23 10:20:00|16503.06|16423.06|16505.56|16425.56|16505.56|16425.56|16503.06|16423.06|10
1729678810000|2024-10-23 10:20:10|16505.7|16425.7|16507.04|16427.04|16507.04|16427.04|16505.7|16425.7|9
1729678820000|2024-10-23 10:20:20|16507.17|16427.17|16506.36|16426.36|16507.17|16427.17|16506.3|16426.3|10
1729678830000|2024-10-23 10:20:30|16506.31|16426.31|16505.88|16425.88|16506.35|16426.35|16505.73|16425.73|10
1729678840000|2024-10-23 10:20:40|16506.02|16426.02|16505.13|16425.13|16506.33|16426.33|16505.13|16425.13|10
1729678850000|2024-10-23 10:20:50|16504.91|16424.91|16504.11|16424.11|16504.91|16424.91|16504.11|16424.11|10
1729678860000|2024-10-23 10:21:00|16504.13|16424.13|16505.15|16425.15|16505.15|16425.15|16504.13|16424.13|7
1729678870000|2024-10-23 10:21:10|16505.42|16425.42|16505.62|16425.62|16506.06|16426.06|16505.42|16425.42|9
1729678880000|2024-10-23 10:21:20|16505.68|16425.68|16507.65|16427.65|16507.65|16427.65|16505.68|16425.68|10
1729678890000|2024-10-23 10:21:30|16507.78|16427.78|16508.79|16428.79|16508.82|16428.82|16507.65|16427.65|10
1729678900000|2024-10-23 10:21:40|16509.1|16429.1|16509.35|16429.35|16509.57|16429.57|16509.1|16429.1|10
1729678910000|2024-10-23 10:21:50|16509.77|16429.77|16509.55|16429.55|16511.14|16431.14|16509.55|16429.55|10
1729678920000|2024-10-23 10:22:00|16509.43|16429.43|16509.32|16429.32|16509.43|16429.43|16509.32|16429.32|9
1729678930000|2024-10-23 10:22:10|16509.26|16429.26|16514.8|16434.8|16514.81|16434.81|16509.26|16429.26|10
1729678940000|2024-10-23 10:22:20|16514.86|16434.86|16515.94|16435.94|16516.08|16436.08|16514.86|16434.86|10
1729678950000|2024-10-23 10:22:30|16515.99|16435.99|16517.49|16437.49|16517.72|16437.72|16515.96|16435.96|9
1729678960000|2024-10-23 10:22:40|16517.51|16437.51|16517.56|16437.56|16518.45|16438.45|16517.5|16437.5|10
1729678970000|2024-10-23 10:22:50|16517.86|16437.86|16519.45|16439.45|16519.46|16439.46|16517.82|16437.82|9
1729678980000|2024-10-23 10:23:00|16519.27|16439.27|16518.1|16438.1|16519.3|16439.3|16518.1|16438.1|9
1729678990000|2024-10-23 10:23:10|16518.09|16438.09|16517.98|16437.98|16518.12|16438.12|16517.65|16437.65|10
1729679000000|2024-10-23 10:23:20|16518.09|16438.09|16518.98|16438.98|16519.25|16439.25|16518.09|16438.09|10
1729679010000|2024-10-23 10:23:30|16519.29|16439.29|16522.05|16442.05|16522.05|16442.05|16519.29|16439.29|9
1729679020000|2024-10-23 10:23:40|16522.06|16442.06|16521.84|16441.84|16522.82|16442.82|16521.84|16441.84|10
1729679030000|2024-10-23 10:23:50|16521.17|16441.17|16519.81|16439.81|16521.17|16441.17|16519.81|16439.81|9
1729679040000|2024-10-23 10:24:00|16519.8|16439.8|16521.39|16441.39|16521.82|16441.82|16519.79|16439.79|10
1729679050000|2024-10-23 10:24:10|16521.37|16441.37|16520.7|16440.7|16521.62|16441.62|16520.7|16440.7|9
1729679060000|2024-10-23 10:24:20|16520.37|16440.37|16520.12|16440.12|16520.37|16440.37|16519.53|16439.53|9
1729679070000|2024-10-23 10:24:30|16520.15|16440.15|16520.01|16440.01|16520.21|16440.21|16519.82|16439.82|8
1729679080000|2024-10-23 10:24:40|16520.11|16440.11|16520.09|16440.09|16520.11|16440.11|16519.88|16439.88|8
1729679090000|2024-10-23 10:24:50|16520.14|16440.14|16519.12|16439.12|16520.14|16440.14|16519.12|16439.12|10
1729679100000|2024-10-23 10:25:00|16519.55|16439.55|16518.62|16438.62|16519.64|16439.64|16518.59|16438.59|10
1729679110000|2024-10-23 10:25:10|16518.66|16438.66|16519.71|16439.71|16519.71|16439.71|16518.66|16438.66|9
1729679120000|2024-10-23 10:25:20|16519.52|16439.52|16521.59|16441.59|16521.59|16441.59|16519.52|16439.52|10
1729679130000|2024-10-23 10:25:30|16521.85|16441.85|16522.12|16442.12|16522.39|16442.39|16521.85|16441.85|9
1729679140000|2024-10-23 10:25:40|16522.14|16442.14|16523.25|16443.25|16523.25|16443.25|16522.14|16442.14|9
1729679150000|2024-10-23 10:25:50|16523.23|16443.23|16523.41|16443.41|16523.41|16443.41|16523.23|16443.23|9
1729679160000|2024-10-23 10:26:00|16523.44|16443.44|16522.35|16442.35|16523.44|16443.44|16522.31|16442.31|10
1729679170000|2024-10-23 10:26:10|16522.86|16442.86|16522.36|16442.36|16523.19|16443.19|16522.36|16442.36|9
1729679180000|2024-10-23 10:26:20|16522.38|16442.38|16523.64|16443.64|16523.71|16443.71|16522.38|16442.38|10
1729679190000|2024-10-23 10:26:30|16523.48|16443.48|16522.95|16442.95|16523.57|16443.57|16522.85|16442.85|9
1729679200000|2024-10-23 10:26:40|16523.2|16443.2|16524.84|16444.84|16524.84|16444.84|16523.2|16443.2|9
1729679210000|2024-10-23 10:26:50|16524.91|16444.91|16523.7|16443.7|16524.95|16444.95|16523.21|16443.21|9
1729679220000|2024-10-23 10:27:00|16524.86|16444.86|16526.61|16446.61|16526.61|16446.61|16524.86|16444.86|10
1729679230000|2024-10-23 10:27:10|16527.88|16447.88|16528.98|16448.98|16528.98|16448.98|16527.88|16447.88|10
1729679240000|2024-10-23 10:27:20|16529.65|16449.65|16533.28|16453.28|16533.3|16453.3|16529.65|16449.65|10
1729679250000|2024-10-23 10:27:30|16532.85|16452.85|16532.97|16452.97|16534.17|16454.17|16532.85|16452.85|10
1729679260000|2024-10-23 10:27:40|16532.9|16452.9|16530.35|16450.35|16532.9|16452.9|16530.06|16450.06|10
1729679270000|2024-10-23 10:27:50|16530.25|16450.25|16530.06|16450.06|16530.25|16450.25|16529.62|16449.62|10
1729679280000|2024-10-23 10:28:00|16530.1|16450.1|16529.56|16449.56|16530.1|16450.1|16529.31|16449.31|10
1729679290000|2024-10-23 10:28:10|16529.92|16449.92|16529.85|16449.85|16530.17|16450.17|16529.83|16449.83|9
1729679300000|2024-10-23 10:28:20|16529.73|16449.73|16532.95|16452.95|16532.97|16452.97|16529.73|16449.73|10
1729679310000|2024-10-23 10:28:30|16533.11|16453.11|16533.63|16453.63|16533.63|16453.63|16533.11|16453.11|10
1729679320000|2024-10-23 10:28:40|16533.73|16453.73|16533.06|16453.06|16533.73|16453.73|16533.06|16453.06|9
1729679330000|2024-10-23 10:28:50|16533.13|16453.13|16533.47|16453.47|16533.47|16453.47|16533.05|16453.05|9
1729679340000|2024-10-23 10:29:00|16533.68|16453.68|16534.08|16454.08|16534.12|16454.12|16533.67|16453.67|8
1729679350000|2024-10-23 10:29:10|16534.07|16454.07|16534.8|16454.8|16534.8|16454.8|16534.07|16454.07|10
1729679360000|2024-10-23 10:29:20|16534.76|16454.76|16534.65|16454.65|16534.76|16454.76|16534.23|16454.23|10
1729679370000|2024-10-23 10:29:30|16534.32|16454.32|16534.64|16454.64|16534.64|16454.64|16534.06|16454.06|9
1729679380000|2024-10-23 10:29:40|16534.65|16454.65|16534.48|16454.48|16535.01|16455.01|16534|16454|8
1729679390000|2024-10-23 10:29:50|16534.19|16454.19|16531.45|16451.45|16534.19|16454.19|16531.45|16451.45|10
1729679400000|2024-10-23 10:30:00|16531.41|16451.41|16532.79|16452.79|16533.12|16453.12|16531.33|16451.33|9
1729679410000|2024-10-23 10:30:10|16532.46|16452.46|16532.86|16452.86|16533.11|16453.11|16531.86|16451.86|10
1729679420000|2024-10-23 10:30:20|16532.75|16452.75|16533.14|16453.14|16533.15|16453.15|16532.65|16452.65|9
1729679430000|2024-10-23 10:30:30|16533.07|16453.07|16531.41|16451.41|16533.3|16453.3|16531.41|16451.41|9
1729679440000|2024-10-23 10:30:40|16531.07|16451.07|16530.48|16450.48|16531.49|16451.49|16530.48|16450.48|9
1729679450000|2024-10-23 10:30:50|16530.18|16450.18|16529.72|16449.72|16530.18|16450.18|16529.72|16449.72|10
1729679460000|2024-10-23 10:31:00|16529.6|16449.6|16528.3|16448.3|16529.6|16449.6|16528.3|16448.3|9
1729679470000|2024-10-23 10:31:10|16528.1|16448.1|16527.71|16447.71|16528.1|16448.1|16527.71|16447.71|9
1729679480000|2024-10-23 10:31:20|16527.67|16447.67|16527.31|16447.31|16527.67|16447.67|16527.18|16447.18|10
1729679490000|2024-10-23 10:31:30|16527.16|16447.16|16527.44|16447.44|16527.44|16447.44|16526.75|16446.75|9
1729679500000|2024-10-23 10:31:40|16527.41|16447.41|16528.07|16448.07|16528.32|16448.32|16527.41|16447.41|10
1729679510000|2024-10-23 10:31:50|16528.16|16448.16|16528.36|16448.36|16528.87|16448.87|16528.08|16448.08|10
1729679520000|2024-10-23 10:32:00|16528.3|16448.3|16528.54|16448.54|16529.29|16449.29|16528.24|16448.24|10
1729679530000|2024-10-23 10:32:10|16528.29|16448.29|16524.24|16444.24|16528.3|16448.3|16524.24|16444.24|10
1729679540000|2024-10-23 10:32:20|16523.97|16443.97|16523.24|16443.24|16523.97|16443.97|16523.1|16443.1|10
1729679550000|2024-10-23 10:32:30|16523.44|16443.44|16521.3|16441.3|16523.44|16443.44|16521.3|16441.3|10
1729679560000|2024-10-23 10:32:40|16521.07|16441.07|16521.26|16441.26|16521.26|16441.26|16521.05|16441.05|10
1729679570000|2024-10-23 10:32:50|16521.2|16441.2|16520.09|16440.09|16521.25|16441.25|16520.09|16440.09|10
1729679580000|2024-10-23 10:33:00|16520.41|16440.41|16522.98|16442.98|16523.15|16443.15|16520.41|16440.41|8
1729679590000|2024-10-23 10:33:10|16522.89|16442.89|16522.09|16442.09|16522.91|16442.91|16522.09|16442.09|9
1729679600000|2024-10-23 10:33:20|16521.99|16441.99|16522.82|16442.82|16522.82|16442.82|16520.83|16440.83|10
1729679610000|2024-10-23 10:33:30|16523.13|16443.13|16524.76|16444.76|16524.78|16444.78|16523.13|16443.13|10
1729679620000|2024-10-23 10:33:40|16525.07|16445.07|16524.01|16444.01|16525.52|16445.52|16524.01|16444.01|10
1729679630000|2024-10-23 10:33:50|16523.98|16443.98|16523.33|16443.33|16523.98|16443.98|16523.33|16443.33|6
1729679640000|2024-10-23 10:34:00|16523.31|16443.31|16523.12|16443.12|16523.31|16443.31|16521.92|16441.92|10
1729679650000|2024-10-23 10:34:10|16523.26|16443.26|16525.34|16445.34|16525.34|16445.34|16523.26|16443.26|10
1729679660000|2024-10-23 10:34:20|16525.25|16445.25|16526.32|16446.32|16526.32|16446.32|16525.25|16445.25|10
1729679670000|2024-10-23 10:34:30|16526.36|16446.36|16526.8|16446.8|16526.87|16446.87|16526.35|16446.35|9
1729679680000|2024-10-23 10:34:40|16526.73|16446.73|16527.7|16447.7|16527.7|16447.7|16526.73|16446.73|9
1729679690000|2024-10-23 10:34:50|16527.67|16447.67|16527.03|16447.03|16527.67|16447.67|16526.86|16446.86|10
1729679700000|2024-10-23 10:35:00|16526.98|16446.98|16526.21|16446.21|16527|16447|16526.21|16446.21|9
1729679710000|2024-10-23 10:35:10|16526.14|16446.14|16526.09|16446.09|16526.18|16446.18|16526.07|16446.07|9
1729679720000|2024-10-23 10:35:20|16526.08|16446.08|16526.13|16446.13|16526.4|16446.4|16526.01|16446.01|9
1729679730000|2024-10-23 10:35:30|16526.08|16446.08|16525.91|16445.91|16526.68|16446.68|16525.91|16445.91|10
1729679740000|2024-10-23 10:35:40|16525.89|16445.89|16524.14|16444.14|16525.89|16445.89|16524.14|16444.14|10
1729679750000|2024-10-23 10:35:50|16523.95|16443.95|16524.37|16444.37|16524.46|16444.46|16523.82|16443.82|10
1729679760000|2024-10-23 10:36:00|16524.52|16444.52|16524.9|16444.9|16524.91|16444.91|16524.51|16444.51|10
1729679770000|2024-10-23 10:36:10|16524.74|16444.74|16524.42|16444.42|16524.74|16444.74|16524.22|16444.22|10
1729679780000|2024-10-23 10:36:20|16524.48|16444.48|16524.16|16444.16|16524.48|16444.48|16523.9|16443.9|10
1729679790000|2024-10-23 10:36:30|16524.2|16444.2|16524.44|16444.44|16524.45|16444.45|16524.2|16444.2|7
1729679800000|2024-10-23 10:36:40|16524.76|16444.76|16525.4|16445.4|16525.4|16445.4|16524.76|16444.76|9
1729679810000|2024-10-23 10:36:50|16525.41|16445.41|16525.43|16445.43|16525.98|16445.98|16525.41|16445.41|10
1729679820000|2024-10-23 10:37:00|16525.42|16445.42|16524.88|16444.88|16525.58|16445.58|16524.88|16444.88|10
1729679830000|2024-10-23 10:37:10|16524.96|16444.96|16524.18|16444.18|16524.96|16444.96|16523.83|16443.83|10
1729679840000|2024-10-23 10:37:20|16524.14|16444.14|16521.95|16441.95|16524.15|16444.15|16521.95|16441.95|10
1729679850000|2024-10-23 10:37:30|16521.97|16441.97|16523.59|16443.59|16523.59|16443.59|16521.48|16441.48|10
1729679860000|2024-10-23 10:37:40|16523.65|16443.65|16524.49|16444.49|16524.55|16444.55|16523.65|16443.65|7
1729679870000|2024-10-23 10:37:50|16524.33|16444.33|16522.66|16442.66|16524.33|16444.33|16522.62|16442.62|10
1729679880000|2024-10-23 10:38:00|16522.65|16442.65|16522.96|16442.96|16523.51|16443.51|16522.65|16442.65|9
1729679890000|2024-10-23 10:38:10|16523.08|16443.08|16523.67|16443.67|16523.67|16443.67|16522.95|16442.95|8
1729679900000|2024-10-23 10:38:20|16523.65|16443.65|16521.52|16441.52|16523.65|16443.65|16520.8|16440.8|10
1729679910000|2024-10-23 10:38:30|16521.2|16441.2|16520.28|16440.28|16521.2|16441.2|16520.28|16440.28|9
1729679920000|2024-10-23 10:38:40|16520.63|16440.63|16521.86|16441.86|16522.2|16442.2|16520.36|16440.36|10
1729679930000|2024-10-23 10:38:50|16521.95|16441.95|16521.42|16441.42|16521.95|16441.95|16521.42|16441.42|9
1729679940000|2024-10-23 10:39:00|16521.46|16441.46|16521.54|16441.54|16521.54|16441.54|16521.31|16441.31|9
1729679950000|2024-10-23 10:39:10|16521.68|16441.68|16521.98|16441.98|16522.74|16442.74|16521.68|16441.68|10
1729679960000|2024-10-23 10:39:20|16521.89|16441.89|16522.15|16442.15|16522.43|16442.43|16521.64|16441.64|10
1729679970000|2024-10-23 10:39:30|16522.14|16442.14|16521.77|16441.77|16522.18|16442.18|16521.77|16441.77|10
1729679980000|2024-10-23 10:39:40|16521.71|16441.71|16520.39|16440.39|16521.71|16441.71|16520.39|16440.39|10
1729679990000|2024-10-23 10:39:50|16520.23|16440.23|16519.03|16439.03|16520.23|16440.23|16519.03|16439.03|10
1729680000000|2024-10-23 10:40:00|16518.97|16438.97|16516.59|16436.59|16518.97|16438.97|16516.59|16436.59|10
1729680010000|2024-10-23 10:40:10|16516.09|16436.09|16512.39|16432.39|16516.09|16436.09|16512.31|16432.31|10
1729680020000|2024-10-23 10:40:20|16511.72|16431.72|16508.2|16428.2|16511.72|16431.72|16508.2|16428.2|10
1729680030000|2024-10-23 10:40:30|16508.05|16428.05|16505.6|16425.6|16508.05|16428.05|16505.56|16425.56|10
1729680040000|2024-10-23 10:40:40|16505.74|16425.74|16506.39|16426.39|16506.46|16426.46|16505.74|16425.74|9
1729680050000|2024-10-23 10:40:50|16505.98|16425.98|16505.13|16425.13|16506|16426|16504.97|16424.97|10
1729680060000|2024-10-23 10:41:00|16506.22|16426.22|16506.08|16426.08|16506.59|16426.59|16506.08|16426.08|10
1729680070000|2024-10-23 10:41:10|16506.6|16426.6|16506.25|16426.25|16506.86|16426.86|16506.25|16426.25|10
1729680080000|2024-10-23 10:41:20|16506.22|16426.22|16506.33|16426.33|16506.42|16426.42|16506.16|16426.16|7
1729680090000|2024-10-23 10:41:30|16506.45|16426.45|16507.62|16427.62|16507.62|16427.62|16506.45|16426.45|10
1729680100000|2024-10-23 10:41:40|16507.41|16427.41|16507.46|16427.46|16507.56|16427.56|16507.07|16427.07|10
1729680110000|2024-10-23 10:41:50|16507.45|16427.45|16505.82|16425.82|16507.45|16427.45|16505.46|16425.46|10
1729680120000|2024-10-23 10:42:00|16505.79|16425.79|16504.57|16424.57|16505.9|16425.9|16504.57|16424.57|10
1729680130000|2024-10-23 10:42:10|16504.3|16424.3|16504.12|16424.12|16504.61|16424.61|16504.05|16424.05|8
1729680140000|2024-10-23 10:42:20|16503.72|16423.72|16502.44|16422.44|16503.72|16423.72|16502.29|16422.29|10
1729680150000|2024-10-23 10:42:30|16501.65|16421.65|16500.99|16420.99|16501.65|16421.65|16500.99|16420.99|10
1729680160000|2024-10-23 10:42:40|16500.92|16420.92|16500.74|16420.74|16500.95|16420.95|16500.4|16420.4|9
1729680170000|2024-10-23 10:42:50|16500.9|16420.9|16499.87|16419.87|16500.9|16420.9|16499.76|16419.76|10
1729680180000|2024-10-23 10:43:00|16500.32|16420.32|16499.84|16419.84|16500.55|16420.55|16499.84|16419.84|9
1729680190000|2024-10-23 10:43:10|16499.81|16419.81|16500.2|16420.2|16500.2|16420.2|16499.73|16419.73|8
1729680200000|2024-10-23 10:43:20|16500.22|16420.22|16501.04|16421.04|16501.04|16421.04|16500.02|16420.02|10
1729680210000|2024-10-23 10:43:30|16501.19|16421.19|16501.15|16421.15|16501.76|16421.76|16500.96|16420.96|10
1729680220000|2024-10-23 10:43:40|16499.93|16419.93|16498.78|16418.78|16499.93|16419.93|16498.78|16418.78|8
1729680230000|2024-10-23 10:43:50|16498.89|16418.89|16498.66|16418.66|16499.52|16419.52|16498.6|16418.6|10
1729680240000|2024-10-23 10:44:00|16498.38|16418.38|16499.79|16419.79|16500.08|16420.08|16498.38|16418.38|10
1729680250000|2024-10-23 10:44:10|16499.74|16419.74|16499.73|16419.73|16499.76|16419.76|16499.44|16419.44|9
1729680260000|2024-10-23 10:44:20|16499.71|16419.71|16498.17|16418.17|16499.71|16419.71|16498.17|16418.17|8
1729680270000|2024-10-23 10:44:30|16498.14|16418.14|16498.48|16418.48|16498.48|16418.48|16498.14|16418.14|9
1729680280000|2024-10-23 10:44:40|16498.37|16418.37|16498.58|16418.58|16498.58|16418.58|16498.31|16418.31|9
1729680290000|2024-10-23 10:44:50|16499.03|16419.03|16500.3|16420.3|16500.3|16420.3|16499.03|16419.03|9
1729680300000|2024-10-23 10:45:00|16500.29|16420.29|16500.07|16420.07|16500.88|16420.88|16499.91|16419.91|10
1729680310000|2024-10-23 10:45:10|16500.08|16420.08|16499.73|16419.73|16500.08|16420.08|16499.6|16419.6|9
1729680320000|2024-10-23 10:45:20|16499.71|16419.71|16499.63|16419.63|16499.79|16419.79|16499.54|16419.54|9
1729680330000|2024-10-23 10:45:30|16499.62|16419.62|16499.97|16419.97|16500.17|16420.17|16499.62|16419.62|9
1729680340000|2024-10-23 10:45:40|16500.19|16420.19|16500.27|16420.27|16500.32|16420.32|16500.19|16420.19|9
1729680350000|2024-10-23 10:45:50|16500.15|16420.15|16499.39|16419.39|16500.15|16420.15|16499.39|16419.39|7
1729680360000|2024-10-23 10:46:00|16499.33|16419.33|16499.06|16419.06|16499.33|16419.33|16499|16419|9
1729680370000|2024-10-23 10:46:10|16499.05|16419.05|16497.69|16417.69|16499.05|16419.05|16497.69|16417.69|10
1729680380000|2024-10-23 10:46:20|16497.45|16417.45|16497.42|16417.42|16497.5|16417.5|16497.29|16417.29|9
1729680390000|2024-10-23 10:46:30|16497.41|16417.41|16495.57|16415.57|16497.57|16417.57|16495.57|16415.57|9
1729680400000|2024-10-23 10:46:40|16495.48|16415.48|16496.29|16416.29|16496.44|16416.44|16495.48|16415.48|10
1729680410000|2024-10-23 10:46:50|16496.14|16416.14|16496.03|16416.03|16496.27|16416.27|16495.71|16415.71|9
1729680420000|2024-10-23 10:47:00|16496.09|16416.09|16496.6|16416.6|16496.66|16416.66|16496.09|16416.09|9
1729680430000|2024-10-23 10:47:10|16496.82|16416.82|16497.94|16417.94|16497.94|16417.94|16496.82|16416.82|10
1729680440000|2024-10-23 10:47:20|16497.87|16417.87|16495.53|16415.53|16497.89|16417.89|16495.53|16415.53|10
1729680450000|2024-10-23 10:47:30|16495.51|16415.51|16497.04|16417.04|16497.04|16417.04|16495.51|16415.51|10
1729680460000|2024-10-23 10:47:40|16497.16|16417.16|16497.58|16417.58|16497.58|16417.58|16497.01|16417.01|10
1729680470000|2024-10-23 10:47:50|16497.88|16417.88|16498.32|16418.32|16498.36|16418.36|16497.88|16417.88|10
1729680480000|2024-10-23 10:48:00|16498.45|16418.45|16497.62|16417.62|16498.58|16418.58|16497.62|16417.62|10
1729680490000|2024-10-23 10:48:10|16497.53|16417.53|16498.07|16418.07|16498.13|16418.13|16497.51|16417.51|9
1729680500000|2024-10-23 10:48:20|16498.2|16418.2|16498.55|16418.55|16498.55|16418.55|16498.05|16418.05|9
1729680510000|2024-10-23 10:48:30|16499.21|16419.21|16499.18|16419.18|16499.69|16419.69|16499.01|16419.01|9
1729680520000|2024-10-23 10:48:40|16499.11|16419.11|16498.38|16418.38|16499.11|16419.11|16498.38|16418.38|8
1729680530000|2024-10-23 10:48:50|16498.36|16418.36|16496.72|16416.72|16498.36|16418.36|16496.72|16416.72|10
1729680540000|2024-10-23 10:49:00|16496.97|16416.97|16494.31|16414.31|16496.97|16416.97|16494.31|16414.31|9
1729680550000|2024-10-23 10:49:10|16492.85|16412.85|16488.68|16408.68|16492.85|16412.85|16488.68|16408.68|10
1729680560000|2024-10-23 10:49:20|16488.64|16408.64|16487.56|16407.56|16488.64|16408.64|16486.76|16406.76|10
1729680570000|2024-10-23 10:49:30|16488.07|16408.07|16488.56|16408.56|16488.65|16408.65|16487.95|16407.95|10
1729680580000|2024-10-23 10:49:40|16488.26|16408.26|16487.73|16407.73|16488.26|16408.26|16487.43|16407.43|9
1729680590000|2024-10-23 10:49:50|16487.78|16407.78|16487.5|16407.5|16488|16408|16487.46|16407.46|9
1729680600000|2024-10-23 10:50:00|16487.82|16407.82|16483.12|16403.12|16487.82|16407.82|16482.72|16402.72|10
1729680610000|2024-10-23 10:50:10|16483.25|16403.25|16486.11|16406.11|16486.11|16406.11|16483.2|16403.2|10
1729680620000|2024-10-23 10:50:20|16490.4|16410.4|16491.47|16411.47|16491.59|16411.59|16490.4|16410.4|9
1729680630000|2024-10-23 10:50:30|16491.58|16411.58|16491.85|16411.85|16491.85|16411.85|16491.48|16411.48|10
1729680640000|2024-10-23 10:50:40|16491.9|16411.9|16494.33|16414.33|16494.33|16414.33|16491.9|16411.9|10
1729680650000|2024-10-23 10:50:50|16494.8|16414.8|16494.48|16414.48|16494.8|16414.8|16494.45|16414.45|7
1729680660000|2024-10-23 10:51:00|16494.43|16414.43|16494.61|16414.61|16494.61|16414.61|16493.85|16413.85|10
1729680670000|2024-10-23 10:51:10|16494.52|16414.52|16493.1|16413.1|16494.9|16414.9|16493.05|16413.05|10
1729680680000|2024-10-23 10:51:20|16490.45|16410.45|16488.18|16408.18|16490.45|16410.45|16486.22|16406.22|10
1729680690000|2024-10-23 10:51:30|16487.79|16407.79|16487.37|16407.37|16487.79|16407.79|16487.37|16407.37|10
1729680700000|2024-10-23 10:51:40|16487.82|16407.82|16487.92|16407.92|16488.83|16408.83|16487.82|16407.82|10
1729680710000|2024-10-23 10:51:50|16487.91|16407.91|16487.73|16407.73|16487.91|16407.91|16487.52|16407.52|10
1729680720000|2024-10-23 10:52:00|16487.88|16407.88|16487.84|16407.84|16488.78|16408.78|16487.59|16407.59|10
1729680730000|2024-10-23 10:52:10|16487.48|16407.48|16486.71|16406.71|16487.59|16407.59|16486.67|16406.67|9
1729680740000|2024-10-23 10:52:20|16486.65|16406.65|16485.97|16405.97|16486.65|16406.65|16485.65|16405.65|10
1729680750000|2024-10-23 10:52:30|16485.89|16405.89|16485.76|16405.76|16486.38|16406.38|16484.67|16404.67|10
1729680760000|2024-10-23 10:52:40|16485.89|16405.89|16484.87|16404.87|16485.89|16405.89|16484.67|16404.67|10
1729680770000|2024-10-23 10:52:50|16485.04|16405.04|16484.91|16404.91|16485.13|16405.13|16484.82|16404.82|9
1729680780000|2024-10-23 10:53:00|16484.71|16404.71|16483.96|16403.96|16484.71|16404.71|16483.89|16403.89|10
1729680790000|2024-10-23 10:53:10|16483.97|16403.97|16483.25|16403.25|16484.04|16404.04|16483.1|16403.1|10
1729680800000|2024-10-23 10:53:20|16483.22|16403.22|16481.05|16401.05|16483.26|16403.26|16481.05|16401.05|10
1729680810000|2024-10-23 10:53:30|16480.37|16400.37|16479.73|16399.73|16480.37|16400.37|16479.73|16399.73|9
1729680820000|2024-10-23 10:53:40|16479.78|16399.78|16479.15|16399.15|16479.8|16399.8|16478.94|16398.94|9
1729680830000|2024-10-23 10:53:50|16479.17|16399.17|16478.35|16398.35|16479.17|16399.17|16477.89|16397.89|10
1729680840000|2024-10-23 10:54:00|16478.07|16398.07|16481.12|16401.12|16481.12|16401.12|16477.77|16397.77|10
1729680850000|2024-10-23 10:54:10|16481.92|16401.92|16482.43|16402.43|16482.55|16402.55|16481.92|16401.92|10
1729680860000|2024-10-23 10:54:20|16481.9|16401.9|16477.43|16397.43|16481.9|16401.9|16477.01|16397.01|10
1729680870000|2024-10-23 10:54:30|16477.62|16397.62|16478.79|16398.79|16478.8|16398.8|16477.62|16397.62|10
1729680880000|2024-10-23 10:54:40|16478.6|16398.6|16478.81|16398.81|16478.86|16398.86|16478.6|16398.6|8
1729680890000|2024-10-23 10:54:50|16478.86|16398.86|16478.98|16398.98|16479|16399|16478.8|16398.8|10
1729680900000|2024-10-23 10:55:00|16478.78|16398.78|16477.89|16397.89|16478.78|16398.78|16476.78|16396.78|10
1729680910000|2024-10-23 10:55:10|16477.72|16397.72|16477.9|16397.9|16477.9|16397.9|16477.49|16397.49|7
1729680920000|2024-10-23 10:55:20|16477.94|16397.94|16476.76|16396.76|16478.71|16398.71|16476.76|16396.76|9
1729680930000|2024-10-23 10:55:30|16477.67|16397.67|16477.7|16397.7|16478.12|16398.12|16477.49|16397.49|10
1729680940000|2024-10-23 10:55:40|16477.76|16397.76|16478.31|16398.31|16478.66|16398.66|16477.76|16397.76|9
1729680950000|2024-10-23 10:55:50|16478.24|16398.24|16478.35|16398.35|16478.66|16398.66|16478.18|16398.18|9
1729680960000|2024-10-23 10:56:00|16478.34|16398.34|16480.49|16400.49|16480.49|16400.49|16477.74|16397.74|10
1729680970000|2024-10-23 10:56:10|16480.74|16400.74|16482.22|16402.22|16482.22|16402.22|16480.74|16400.74|9
1729680980000|2024-10-23 10:56:20|16482.3|16402.3|16484.53|16404.53|16484.53|16404.53|16482.3|16402.3|10
1729680990000|2024-10-23 10:56:30|16483.38|16403.38|16483.03|16403.03|16483.38|16403.38|16482.5|16402.5|9
1729681000000|2024-10-23 10:56:40|16482.74|16402.74|16482.13|16402.13|16483.06|16403.06|16481.67|16401.67|10
1729681010000|2024-10-23 10:56:50|16482.16|16402.16|16484.02|16404.02|16484.42|16404.42|16482.16|16402.16|10
1729681020000|2024-10-23 10:57:00|16483.99|16403.99|16484.96|16404.96|16485.25|16405.25|16483.76|16403.76|10
1729681030000|2024-10-23 10:57:10|16484.75|16404.75|16485|16405|16485|16405|16484.65|16404.65|10
1729681040000|2024-10-23 10:57:20|16485.22|16405.22|16484.57|16404.57|16486.96|16406.96|16484.57|16404.57|10
1729681050000|2024-10-23 10:57:30|16484.54|16404.54|16478.86|16398.86|16484.54|16404.54|16478.86|16398.86|10
1729681060000|2024-10-23 10:57:40|16478.68|16398.68|16477.91|16397.91|16478.84|16398.84|16477.85|16397.85|9
1729681070000|2024-10-23 10:57:50|16477.78|16397.78|16475.77|16395.77|16477.96|16397.96|16475.77|16395.77|10
1729681080000|2024-10-23 10:58:00|16475.74|16395.74|16472.36|16392.36|16476.59|16396.59|16471.9|16391.9|9
1729681090000|2024-10-23 10:58:10|16472.26|16392.26|16471.78|16391.78|16472.46|16392.46|16470.59|16390.59|10
1729681100000|2024-10-23 10:58:20|16471.88|16391.88|16472.32|16392.32|16473.52|16393.52|16471.88|16391.88|10
1729681110000|2024-10-23 10:58:30|16472.56|16392.56|16472.27|16392.27|16472.86|16392.86|16472.27|16392.27|9
1729681120000|2024-10-23 10:58:40|16472.19|16392.19|16471.31|16391.31|16472.22|16392.22|16471.31|16391.31|10
1729681130000|2024-10-23 10:58:50|16471.35|16391.35|16470.5|16390.5|16471.35|16391.35|16470.39|16390.39|10
1729681140000|2024-10-23 10:59:00|16470.38|16390.38|16470.71|16390.71|16470.91|16390.91|16470.29|16390.29|10
1729681150000|2024-10-23 10:59:10|16470.59|16390.59|16470.67|16390.67|16470.99|16390.99|16470.59|16390.59|8
1729681160000|2024-10-23 10:59:20|16471.03|16391.03|16469.74|16389.74|16471.31|16391.31|16469.74|16389.74|10
1729681170000|2024-10-23 10:59:30|16469.93|16389.93|16469.58|16389.58|16469.93|16389.93|16469.55|16389.55|8
1729681180000|2024-10-23 10:59:40|16469.63|16389.63|16469.92|16389.92|16470.04|16390.04|16469.42|16389.42|9
1729681190000|2024-10-23 10:59:50|16469.85|16389.85|16471.47|16391.47|16471.47|16391.47|16469.46|16389.46|10
1729681200000|2024-10-23 11:00:00|16471.55|16391.55|16480.17|16400.17|16480.54|16400.54|16471.55|16391.55|10
1729681210000|2024-10-23 11:00:10|16479.66|16399.66|16479.57|16399.57|16479.66|16399.66|16479.27|16399.27|8
1729681220000|2024-10-23 11:00:20|16479.58|16399.58|16478.69|16398.69|16479.58|16399.58|16477.47|16397.47|10
1729681230000|2024-10-23 11:00:30|16477.73|16397.73|16477.24|16397.24|16477.73|16397.73|16477.16|16397.16|10
1729681240000|2024-10-23 11:00:40|16477.37|16397.37|16477.11|16397.11|16477.37|16397.37|16477.04|16397.04|10
1729681250000|2024-10-23 11:00:50|16477.02|16397.02|16477.08|16397.08|16477.08|16397.08|16476.38|16396.38|10
1729681260000|2024-10-23 11:01:00|16477.11|16397.11|16478.74|16398.74|16478.94|16398.94|16477.11|16397.11|10
1729681270000|2024-10-23 11:01:10|16478.68|16398.68|16478.87|16398.87|16478.94|16398.94|16478.68|16398.68|9
1729681280000|2024-10-23 11:01:20|16478.75|16398.75|16479.22|16399.22|16479.22|16399.22|16478.63|16398.63|9
1729681290000|2024-10-23 11:01:30|16479.21|16399.21|16480.43|16400.43|16480.43|16400.43|16479.14|16399.14|9
1729681300000|2024-10-23 11:01:40|16481.08|16401.08|16482.6|16402.6|16482.6|16402.6|16480.81|16400.81|10
1729681310000|2024-10-23 11:01:50|16482.23|16402.23|16486.76|16406.76|16486.76|16406.76|16482.23|16402.23|10
1729681320000|2024-10-23 11:02:00|16487.1|16407.1|16488.99|16408.99|16488.99|16408.99|16487.1|16407.1|10
1729681330000|2024-10-23 11:02:10|16489.17|16409.17|16491.95|16411.95|16492.04|16412.04|16489.17|16409.17|9
1729681340000|2024-10-23 11:02:20|16490.92|16410.92|16492.1|16412.1|16492.46|16412.46|16490.56|16410.56|10
1729681350000|2024-10-23 11:02:30|16491.31|16411.31|16490.56|16410.56|16491.31|16411.31|16490.56|16410.56|10
1729681360000|2024-10-23 11:02:40|16489.88|16409.88|16489.73|16409.73|16489.88|16409.88|16489.47|16409.47|9
1729681370000|2024-10-23 11:02:50|16489.63|16409.63|16490.4|16410.4|16490.65|16410.65|16489.63|16409.63|8
1729681380000|2024-10-23 11:03:00|16490.12|16410.12|16489.84|16409.84|16490.12|16410.12|16489.33|16409.33|10
1729681390000|2024-10-23 11:03:10|16489.9|16409.9|16489.52|16409.52|16489.97|16409.97|16489.15|16409.15|10
1729681400000|2024-10-23 11:03:20|16489.6|16409.6|16489.57|16409.57|16489.78|16409.78|16489.45|16409.45|10
1729681410000|2024-10-23 11:03:30|16489.53|16409.53|16490.91|16410.91|16491.5|16411.5|16489.5|16409.5|9
1729681420000|2024-10-23 11:03:40|16490.76|16410.76|16490.32|16410.32|16490.76|16410.76|16489.94|16409.94|10
1729681430000|2024-10-23 11:03:50|16490.37|16410.37|16490.99|16410.99|16491.22|16411.22|16490.32|16410.32|10
1729681440000|2024-10-23 11:04:00|16491.11|16411.11|16491.14|16411.14|16491.31|16411.31|16490.64|16410.64|10
1729681450000|2024-10-23 11:04:10|16491.6|16411.6|16491.89|16411.89|16491.89|16411.89|16491.49|16411.49|10
1729681460000|2024-10-23 11:04:20|16491.95|16411.95|16492.32|16412.32|16492.32|16412.32|16491.81|16411.81|8
1729681470000|2024-10-23 11:04:30|16492.37|16412.37|16492.73|16412.73|16492.73|16412.73|16492.05|16412.05|10
1729681480000|2024-10-23 11:04:40|16492.96|16412.96|16494.91|16414.91|16494.91|16414.91|16492.96|16412.96|10
1729681490000|2024-10-23 11:04:50|16494.83|16414.83|16495.27|16415.27|16495.27|16415.27|16494.56|16414.56|9
1729681500000|2024-10-23 11:05:00|16495.17|16415.17|16496.35|16416.35|16496.35|16416.35|16494.96|16414.96|9
1729681510000|2024-10-23 11:05:10|16496.79|16416.79|16499.96|16419.96|16499.96|16419.96|16496.79|16416.79|10
1729681520000|2024-10-23 11:05:20|16500.12|16420.12|16501.07|16421.07|16501.54|16421.54|16500.12|16420.12|10
1729681530000|2024-10-23 11:05:30|16500.97|16420.97|16501.68|16421.68|16501.68|16421.68|16500.45|16420.45|10
1729681540000|2024-10-23 11:05:40|16501.78|16421.78|16501.17|16421.17|16501.78|16421.78|16501.17|16421.17|10
1729681550000|2024-10-23 11:05:50|16501.15|16421.15|16500.92|16420.92|16501.53|16421.53|16500.86|16420.86|10
1729681560000|2024-10-23 11:06:00|16500.94|16420.94|16501.57|16421.57|16501.57|16421.57|16500.76|16420.76|9
1729681570000|2024-10-23 11:06:10|16501.77|16421.77|16502.26|16422.26|16502.26|16422.26|16501.77|16421.77|10
1729681580000|2024-10-23 11:06:20|16502.25|16422.25|16502.3|16422.3|16502.31|16422.31|16502.19|16422.19|8
1729681590000|2024-10-23 11:06:30|16502.47|16422.47|16502.39|16422.39|16502.61|16422.61|16502.32|16422.32|9
1729681600000|2024-10-23 11:06:40|16502.37|16422.37|16502.28|16422.28|16502.59|16422.59|16502.28|16422.28|9
1729681610000|2024-10-23 11:06:50|16502.06|16422.06|16502.27|16422.27|16502.27|16422.27|16501.92|16421.92|8
1729681620000|2024-10-23 11:07:00|16502.25|16422.25|16502.94|16422.94|16502.94|16422.94|16502.25|16422.25|10
1729681630000|2024-10-23 11:07:10|16503.33|16423.33|16505.54|16425.54|16505.54|16425.54|16503.33|16423.33|10
1729681640000|2024-10-23 11:07:20|16505.57|16425.57|16506.32|16426.32|16506.32|16426.32|16505.55|16425.55|10
1729681650000|2024-10-23 11:07:30|16506.34|16426.34|16507.16|16427.16|16507.16|16427.16|16506.34|16426.34|9
1729681660000|2024-10-23 11:07:40|16507.14|16427.14|16507.46|16427.46|16507.8|16427.8|16507.14|16427.14|10
1729681670000|2024-10-23 11:07:50|16507.31|16427.31|16507.58|16427.58|16507.92|16427.92|16507.28|16427.28|9
1729681680000|2024-10-23 11:08:00|16507.57|16427.57|16509.11|16429.11|16509.11|16429.11|16507.46|16427.46|10
1729681690000|2024-10-23 11:08:10|16509.24|16429.24|16509.51|16429.51|16509.68|16429.68|16509.24|16429.24|9
1729681700000|2024-10-23 11:08:20|16509.63|16429.63|16510.09|16430.09|16510.09|16430.09|16509.62|16429.62|10
1729681710000|2024-10-23 11:08:30|16510.08|16430.08|16508.55|16428.55|16510.67|16430.67|16508.55|16428.55|10
1729681720000|2024-10-23 11:08:40|16508.7|16428.7|16508.84|16428.84|16509.27|16429.27|16508.33|16428.33|10
1729681730000|2024-10-23 11:08:50|16509.29|16429.29|16509.73|16429.73|16510.04|16430.04|16509.29|16429.29|9
1729681740000|2024-10-23 11:09:00|16509.94|16429.94|16510.26|16430.26|16510.26|16430.26|16509.93|16429.93|10
1729681750000|2024-10-23 11:09:10|16510.29|16430.29|16511.69|16431.69|16511.8|16431.8|16510.21|16430.21|9
1729681760000|2024-10-23 11:09:20|16511.72|16431.72|16512.49|16432.49|16512.6|16432.6|16511.71|16431.71|9
1729681770000|2024-10-23 11:09:30|16512.52|16432.52|16513.63|16433.63|16513.63|16433.63|16512.52|16432.52|10
1729681780000|2024-10-23 11:09:40|16513.76|16433.76|16514.31|16434.31|16514.51|16434.51|16513.76|16433.76|10
1729681790000|2024-10-23 11:09:50|16514.33|16434.33|16514.49|16434.49|16514.52|16434.52|16514.29|16434.29|9
1729681800000|2024-10-23 11:10:00|16514.58|16434.58|16513.79|16433.79|16514.58|16434.58|16513.79|16433.79|9
1729681810000|2024-10-23 11:10:10|16513.85|16433.85|16513.47|16433.47|16514.07|16434.07|16513.47|16433.47|8
1729681820000|2024-10-23 11:10:20|16513.49|16433.49|16511.22|16431.22|16513.49|16433.49|16511.22|16431.22|8
1729681830000|2024-10-23 11:10:30|16510.5|16430.5|16510.53|16430.53|16510.53|16430.53|16510.07|16430.07|10
1729681840000|2024-10-23 11:10:40|16510.58|16430.58|16511.78|16431.78|16511.78|16431.78|16510.58|16430.58|9
1729681850000|2024-10-23 11:10:50|16511.79|16431.79|16512.8|16432.8|16513.61|16433.61|16511.79|16431.79|10
1729681860000|2024-10-23 11:11:00|16512.66|16432.66|16512.12|16432.12|16512.76|16432.76|16512.1|16432.1|9
1729681870000|2024-10-23 11:11:10|16512|16432|16510.86|16430.86|16512|16432|16510.86|16430.86|7
1729681880000|2024-10-23 11:11:20|16510.68|16430.68|16510.19|16430.19|16510.68|16430.68|16510.05|16430.05|10
1729681890000|2024-10-23 11:11:30|16510.21|16430.21|16509.07|16429.07|16510.21|16430.21|16509.07|16429.07|9
1729681900000|2024-10-23 11:11:40|16508.87|16428.87|16508.35|16428.35|16508.87|16428.87|16508.11|16428.11|10
1729681910000|2024-10-23 11:11:50|16509.39|16429.39|16510.44|16430.44|16510.51|16430.51|16509.39|16429.39|9
1729681920000|2024-10-23 11:12:00|16510.45|16430.45|16509.78|16429.78|16510.45|16430.45|16509.78|16429.78|9
1729681930000|2024-10-23 11:12:10|16509.68|16429.68|16509.67|16429.67|16509.69|16429.69|16509.15|16429.15|8
1729681940000|2024-10-23 11:12:20|16509.59|16429.59|16509.45|16429.45|16509.76|16429.76|16509.45|16429.45|9
1729681950000|2024-10-23 11:12:30|16509.43|16429.43|16509.2|16429.2|16509.43|16429.43|16509.06|16429.06|8
1729681960000|2024-10-23 11:12:40|16509.21|16429.21|16509.21|16429.21|16509.43|16429.43|16509.14|16429.14|10
1729681970000|2024-10-23 11:12:50|16509.23|16429.23|16508.3|16428.3|16509.44|16429.44|16508.3|16428.3|10
1729681980000|2024-10-23 11:13:00|16508.1|16428.1|16508.09|16428.09|16508.17|16428.17|16508.03|16428.03|6
1729681990000|2024-10-23 11:13:10|16508.06|16428.06|16508.12|16428.12|16508.2|16428.2|16508.06|16428.06|6
1729682000000|2024-10-23 11:13:20|16508.14|16428.14|16508.19|16428.19|16508.2|16428.2|16508.08|16428.08|8
1729682010000|2024-10-23 11:13:30|16508.27|16428.27|16508|16428|16508.27|16428.27|16507.94|16427.94|9
1729682020000|2024-10-23 11:13:40|16508.02|16428.02|16508.45|16428.45|16508.45|16428.45|16507.78|16427.78|7
1729682030000|2024-10-23 11:13:50|16508.48|16428.48|16507.98|16427.98|16508.56|16428.56|16507.79|16427.79|10
1729682040000|2024-10-23 11:14:00|16508.53|16428.53|16507.66|16427.66|16508.73|16428.73|16507.66|16427.66|9
1729682050000|2024-10-23 11:14:10|16507.67|16427.67|16506.58|16426.58|16507.78|16427.78|16506.58|16426.58|10
1729682060000|2024-10-23 11:14:20|16506.56|16426.56|16506.13|16426.13|16506.56|16426.56|16506.05|16426.05|10
1729682070000|2024-10-23 11:14:30|16506.43|16426.43|16506.59|16426.59|16506.59|16426.59|16506.43|16426.43|5
1729682080000|2024-10-23 11:14:40|16506.62|16426.62|16506.39|16426.39|16506.62|16426.62|16506.39|16426.39|8
1729682090000|2024-10-23 11:14:50|16506.34|16426.34|16506.68|16426.68|16506.68|16426.68|16506.29|16426.29|9
1729682100000|2024-10-23 11:15:00|16506.59|16426.59|16507.8|16427.8|16507.8|16427.8|16506.47|16426.47|10
1729682110000|2024-10-23 11:15:10|16507.82|16427.82|16507.97|16427.97|16508.28|16428.28|16507.41|16427.41|10
1729682120000|2024-10-23 11:15:20|16508.62|16428.62|16508.68|16428.68|16508.68|16428.68|16508.26|16428.26|10
1729682130000|2024-10-23 11:15:30|16508.69|16428.69|16508.74|16428.74|16508.94|16428.94|16508.27|16428.27|9
1729682140000|2024-10-23 11:15:40|16508.88|16428.88|16508.12|16428.12|16508.88|16428.88|16507.94|16427.94|9
1729682150000|2024-10-23 11:15:50|16507.64|16427.64|16507.85|16427.85|16507.85|16427.85|16507.64|16427.64|8
1729682160000|2024-10-23 11:16:00|16507.81|16427.81|16508.32|16428.32|16508.54|16428.54|16507.81|16427.81|8
1729682170000|2024-10-23 11:16:10|16508.15|16428.15|16508.79|16428.79|16508.79|16428.79|16508.15|16428.15|8
1729682180000|2024-10-23 11:16:20|16508.88|16428.88|16510.86|16430.86|16510.86|16430.86|16508.88|16428.88|10
1729682190000|2024-10-23 11:16:30|16510.92|16430.92|16511.22|16431.22|16511.22|16431.22|16510.92|16430.92|10
1729682200000|2024-10-23 11:16:40|16511.16|16431.16|16510.49|16430.49|16511.16|16431.16|16510.49|16430.49|10
1729682210000|2024-10-23 11:16:50|16510.54|16430.54|16508.3|16428.3|16510.54|16430.54|16508.3|16428.3|10
1729682220000|2024-10-23 11:17:00|16508.18|16428.18|16508.76|16428.76|16508.85|16428.85|16508.17|16428.17|10
1729682230000|2024-10-23 11:17:10|16508.77|16428.77|16508.96|16428.96|16509.14|16429.14|16508.77|16428.77|10
1729682240000|2024-10-23 11:17:20|16509.02|16429.02|16508.24|16428.24|16509.17|16429.17|16508.06|16428.06|10
1729682250000|2024-10-23 11:17:30|16508.08|16428.08|16506.21|16426.21|16508.08|16428.08|16506.21|16426.21|9
1729682260000|2024-10-23 11:17:40|16506.43|16426.43|16506.82|16426.82|16506.82|16426.82|16506.25|16426.25|8
1729682270000|2024-10-23 11:17:50|16506.84|16426.84|16506.93|16426.93|16506.93|16426.93|16505.87|16425.87|8
1729682280000|2024-10-23 11:18:00|16507.04|16427.04|16508.12|16428.12|16508.12|16428.12|16507.04|16427.04|9
1729682290000|2024-10-23 11:18:10|16508.18|16428.18|16508.44|16428.44|16509.66|16429.66|16508.18|16428.18|9
1729682300000|2024-10-23 11:18:20|16508.17|16428.17|16507.92|16427.92|16508.17|16428.17|16507.92|16427.92|10
1729682310000|2024-10-23 11:18:30|16508.01|16428.01|16507.24|16427.24|16508.01|16428.01|16507.24|16427.24|10
1729682320000|2024-10-23 11:18:40|16507.09|16427.09|16507.21|16427.21|16507.35|16427.35|16507.08|16427.08|10
1729682330000|2024-10-23 11:18:50|16507.25|16427.25|16508.28|16428.28|16508.45|16428.45|16507.25|16427.25|9
1729682340000|2024-10-23 11:19:00|16508.43|16428.43|16508.63|16428.63|16509.14|16429.14|16508.43|16428.43|10
1729682350000|2024-10-23 11:19:10|16508.71|16428.71|16508.99|16428.99|16509.08|16429.08|16508.66|16428.66|10
1729682360000|2024-10-23 11:19:20|16509.01|16429.01|16509.84|16429.84|16509.94|16429.94|16508.91|16428.91|10
1729682370000|2024-10-23 11:19:30|16510.43|16430.43|16509.85|16429.85|16510.62|16430.62|16509.85|16429.85|9
1729682380000|2024-10-23 11:19:40|16509.91|16429.91|16510.26|16430.26|16510.26|16430.26|16509.89|16429.89|10
1729682390000|2024-10-23 11:19:50|16510.23|16430.23|16509.36|16429.36|16510.23|16430.23|16509.36|16429.36|10
1729682400000|2024-10-23 11:20:00|16509.21|16429.21|16510.67|16430.67|16510.67|16430.67|16508.99|16428.99|10
1729682410000|2024-10-23 11:20:10|16510.7|16430.7|16510.78|16430.78|16511.33|16431.33|16510.44|16430.44|10
1729682420000|2024-10-23 11:20:20|16511.93|16431.93|16513.02|16433.02|16513.35|16433.35|16511.93|16431.93|9
1729682430000|2024-10-23 11:20:30|16513.1|16433.1|16513.19|16433.19|16513.32|16433.32|16513.04|16433.04|10
1729682440000|2024-10-23 11:20:40|16513.12|16433.12|16512.46|16432.46|16513.14|16433.14|16512.46|16432.46|9
1729682450000|2024-10-23 11:20:50|16512.45|16432.45|16512.43|16432.43|16512.7|16432.7|16512.42|16432.42|7
1729682460000|2024-10-23 11:21:00|16512.44|16432.44|16513.05|16433.05|16513.05|16433.05|16512.36|16432.36|10
1729682470000|2024-10-23 11:21:10|16513.67|16433.67|16514.49|16434.49|16514.49|16434.49|16513.67|16433.67|10
1729682480000|2024-10-23 11:21:20|16514.39|16434.39|16514.21|16434.21|16514.39|16434.39|16513.84|16433.84|9
1729682490000|2024-10-23 11:21:30|16514.36|16434.36|16515.59|16435.59|16515.59|16435.59|16514.36|16434.36|10
1729682500000|2024-10-23 11:21:40|16515.57|16435.57|16516.91|16436.91|16516.91|16436.91|16515.56|16435.56|10
1729682510000|2024-10-23 11:21:50|16516.97|16436.97|16517.46|16437.46|16517.48|16437.48|16516.97|16436.97|10
1729682520000|2024-10-23 11:22:00|16517.48|16437.48|16516.97|16436.97|16517.53|16437.53|16516.89|16436.89|10
1729682530000|2024-10-23 11:22:10|16516.71|16436.71|16514.78|16434.78|16516.71|16436.71|16514.73|16434.73|9
1729682540000|2024-10-23 11:22:20|16514.42|16434.42|16513.63|16433.63|16514.42|16434.42|16513.03|16433.03|10
1729682550000|2024-10-23 11:22:30|16513.68|16433.68|16514.17|16434.17|16514.22|16434.22|16513.68|16433.68|10
1729682560000|2024-10-23 11:22:40|16514.21|16434.21|16513.59|16433.59|16514.21|16434.21|16513.59|16433.59|7
1729682570000|2024-10-23 11:22:50|16513.55|16433.55|16513.93|16433.93|16513.94|16433.94|16513.55|16433.55|9
1729682580000|2024-10-23 11:23:00|16513.82|16433.82|16514.25|16434.25|16514.48|16434.48|16513.82|16433.82|10
1729682590000|2024-10-23 11:23:10|16514.26|16434.26|16515.66|16435.66|16515.71|16435.71|16514.26|16434.26|9
1729682600000|2024-10-23 11:23:20|16515.93|16435.93|16516.36|16436.36|16516.36|16436.36|16515.93|16435.93|9
1729682610000|2024-10-23 11:23:30|16516.43|16436.43|16517.92|16437.92|16517.92|16437.92|16516.43|16436.43|9
1729682620000|2024-10-23 11:23:40|16518.08|16438.08|16520.12|16440.12|16520.12|16440.12|16518.08|16438.08|8
1729682630000|2024-10-23 11:23:50|16520.39|16440.39|16521.42|16441.42|16521.44|16441.44|16520.39|16440.39|10
1729682640000|2024-10-23 11:24:00|16521.39|16441.39|16521.85|16441.85|16522.44|16442.44|16521.39|16441.39|10
1729682650000|2024-10-23 11:24:10|16521.93|16441.93|16522.35|16442.35|16522.35|16442.35|16521.67|16441.67|10
1729682660000|2024-10-23 11:24:20|16522.42|16442.42|16521.37|16441.37|16522.45|16442.45|16521.28|16441.28|9
1729682670000|2024-10-23 11:24:30|16521.33|16441.33|16520.81|16440.81|16521.37|16441.37|16520.81|16440.81|10
1729682680000|2024-10-23 11:24:40|16520.5|16440.5|16520.11|16440.11|16520.5|16440.5|16520.08|16440.08|6
1729682690000|2024-10-23 11:24:50|16520.19|16440.19|16519.69|16439.69|16520.24|16440.24|16519.69|16439.69|8
1729682700000|2024-10-23 11:25:00|16519.81|16439.81|16518.34|16438.34|16520.14|16440.14|16517.56|16437.56|10
1729682710000|2024-10-23 11:25:10|16518.75|16438.75|16516.13|16436.13|16518.75|16438.75|16516.13|16436.13|10
1729682720000|2024-10-23 11:25:20|16516.1|16436.1|16514.54|16434.54|16516.1|16436.1|16514.54|16434.54|9
1729682730000|2024-10-23 11:25:30|16514.4|16434.4|16513.47|16433.47|16514.4|16434.4|16513.4|16433.4|9
1729682740000|2024-10-23 11:25:40|16513.48|16433.48|16511.74|16431.74|16513.48|16433.48|16511.74|16431.74|9
1729682750000|2024-10-23 11:25:50|16511.73|16431.73|16511.13|16431.13|16511.76|16431.76|16511.13|16431.13|8
1729682760000|2024-10-23 11:26:00|16511.19|16431.19|16511.96|16431.96|16511.96|16431.96|16510.9|16430.9|10
1729682770000|2024-10-23 11:26:10|16511.99|16431.99|16511.88|16431.88|16512.22|16432.22|16511.8|16431.8|9
1729682780000|2024-10-23 11:26:20|16511.48|16431.48|16511.58|16431.58|16511.83|16431.83|16511.37|16431.37|10
1729682790000|2024-10-23 11:26:30|16511.6|16431.6|16511.49|16431.49|16511.64|16431.64|16511.41|16431.41|10
1729682800000|2024-10-23 11:26:40|16511.42|16431.42|16511.04|16431.04|16511.42|16431.42|16511.04|16431.04|6
1729682810000|2024-10-23 11:26:50|16511.2|16431.2|16511.45|16431.45|16511.62|16431.62|16511.06|16431.06|9
1729682820000|2024-10-23 11:27:00|16511.6|16431.6|16512.4|16432.4|16512.51|16432.51|16511.6|16431.6|9
1729682830000|2024-10-23 11:27:10|16512.39|16432.39|16512.8|16432.8|16512.8|16432.8|16512.39|16432.39|9
1729682840000|2024-10-23 11:27:20|16512.82|16432.82|16513.91|16433.91|16513.91|16433.91|16512.82|16432.82|9
1729682850000|2024-10-23 11:27:30|16513.98|16433.98|16518.2|16438.2|16518.2|16438.2|16513.98|16433.98|10
1729682860000|2024-10-23 11:27:40|16519.21|16439.21|16522.17|16442.17|16522.17|16442.17|16519.21|16439.21|8
1729682870000|2024-10-23 11:27:50|16522.33|16442.33|16522.44|16442.44|16522.44|16442.44|16522.2|16442.2|8
1729682880000|2024-10-23 11:28:00|16523.13|16443.13|16524.81|16444.81|16524.81|16444.81|16522.57|16442.57|10
1729682890000|2024-10-23 11:28:10|16524.69|16444.69|16525.42|16445.42|16525.42|16445.42|16524.69|16444.69|10
1729682900000|2024-10-23 11:28:20|16525.13|16445.13|16525.89|16445.89|16526|16446|16525.12|16445.12|9
1729682910000|2024-10-23 11:28:30|16525.88|16445.88|16526.02|16446.02|16526.07|16446.07|16525.8|16445.8|9
1729682920000|2024-10-23 11:28:40|16526.01|16446.01|16525.64|16445.64|16526.03|16446.03|16525.64|16445.64|6
1729682930000|2024-10-23 11:28:50|16525.59|16445.59|16525.34|16445.34|16525.61|16445.61|16525.34|16445.34|10
1729682940000|2024-10-23 11:29:00|16525.36|16445.36|16526.76|16446.76|16526.8|16446.8|16525.36|16445.36|10
1729682950000|2024-10-23 11:29:10|16526.99|16446.99|16527.63|16447.63|16527.63|16447.63|16526.99|16446.99|10
1729682960000|2024-10-23 11:29:20|16527.65|16447.65|16527.66|16447.66|16527.71|16447.71|16527.48|16447.48|9
1729682970000|2024-10-23 11:29:30|16527.64|16447.64|16528.39|16448.39|16528.43|16448.43|16527.64|16447.64|8
1729682980000|2024-10-23 11:29:40|16528.38|16448.38|16527.71|16447.71|16528.38|16448.38|16527.7|16447.7|7
1729682990000|2024-10-23 11:29:50|16527.7|16447.7|16527.73|16447.73|16528.11|16448.11|16527.7|16447.7|7
1729683000000|2024-10-23 11:30:00|16527.66|16447.66|16527.18|16447.18|16527.71|16447.71|16527.18|16447.18|9
1729683010000|2024-10-23 11:30:10|16527.23|16447.23|16527.07|16447.07|16527.24|16447.24|16527|16447|10
1729683020000|2024-10-23 11:30:20|16527.12|16447.12|16527.93|16447.93|16527.94|16447.94|16527.12|16447.12|10
1729683030000|2024-10-23 11:30:30|16528.14|16448.14|16529.01|16449.01|16529.24|16449.24|16528.13|16448.13|10
1729683040000|2024-10-23 11:30:40|16529.19|16449.19|16527.39|16447.39|16529.24|16449.24|16527.39|16447.39|10
1729683050000|2024-10-23 11:30:50|16527.4|16447.4|16527.65|16447.65|16527.73|16447.73|16527.39|16447.39|8
1729683060000|2024-10-23 11:31:00|16526.36|16446.36|16525.32|16445.32|16526.36|16446.36|16525.01|16445.01|10
1729683070000|2024-10-23 11:31:10|16525.6|16445.6|16524.29|16444.29|16525.65|16445.65|16524.29|16444.29|10
1729683080000|2024-10-23 11:31:20|16524.51|16444.51|16524.11|16444.11|16524.51|16444.51|16524.09|16444.09|9
1729683090000|2024-10-23 11:31:30|16524.08|16444.08|16525.72|16445.72|16525.72|16445.72|16524.06|16444.06|8
1729683100000|2024-10-23 11:31:40|16525.74|16445.74|16526.42|16446.42|16526.42|16446.42|16525.74|16445.74|7
1729683110000|2024-10-23 11:31:50|16526.57|16446.57|16527.25|16447.25|16527.26|16447.26|16526.57|16446.57|7
1729683120000|2024-10-23 11:32:00|16527.31|16447.31|16528.94|16448.94|16528.94|16448.94|16527.31|16447.31|9
1729683130000|2024-10-23 11:32:10|16529.07|16449.07|16529.83|16449.83|16529.83|16449.83|16528.92|16448.92|9
1729683140000|2024-10-23 11:32:20|16530.1|16450.1|16532.15|16452.15|16532.3|16452.3|16530.1|16450.1|10
1729683150000|2024-10-23 11:32:30|16532.29|16452.29|16531.15|16451.15|16532.3|16452.3|16531.14|16451.14|10
1729683160000|2024-10-23 11:32:40|16531.7|16451.7|16531.78|16451.78|16531.78|16451.78|16531.21|16451.21|9
1729683170000|2024-10-23 11:32:50|16531.8|16451.8|16531.73|16451.73|16532.04|16452.04|16531.73|16451.73|10
1729683180000|2024-10-23 11:33:00|16531.75|16451.75|16531.33|16451.33|16532.1|16452.1|16531.33|16451.33|9
1729683190000|2024-10-23 11:33:10|16531.17|16451.17|16531.02|16451.02|16531.58|16451.58|16531|16451|10
1729683200000|2024-10-23 11:33:20|16530.97|16450.97|16531.19|16451.19|16531.19|16451.19|16530.92|16450.92|10
1729683210000|2024-10-23 11:33:30|16531.21|16451.21|16531.18|16451.18|16531.21|16451.21|16531.17|16451.17|6
1729683220000|2024-10-23 11:33:40|16531.28|16451.28|16531.65|16451.65|16531.65|16451.65|16531.28|16451.28|8
1729683230000|2024-10-23 11:33:50|16531.6|16451.6|16531.47|16451.47|16531.61|16451.61|16531.37|16451.37|8
1729683240000|2024-10-23 11:34:00|16532.29|16452.29|16532.64|16452.64|16532.74|16452.74|16532.29|16452.29|9
1729683250000|2024-10-23 11:34:10|16532.63|16452.63|16532.45|16452.45|16532.9|16452.9|16532.45|16452.45|7
1729683260000|2024-10-23 11:34:20|16532.4|16452.4|16532.26|16452.26|16532.4|16452.4|16532.04|16452.04|10
1729683270000|2024-10-23 11:34:30|16532.27|16452.27|16532.19|16452.19|16532.6|16452.6|16532.07|16452.07|9
1729683280000|2024-10-23 11:34:40|16532.21|16452.21|16531.11|16451.11|16532.32|16452.32|16531.11|16451.11|9
1729683290000|2024-10-23 11:34:50|16530.86|16450.86|16528.99|16448.99|16531|16451|16528.93|16448.93|10
1729683300000|2024-10-23 11:35:00|16529.04|16449.04|16528.94|16448.94|16529.46|16449.46|16528.53|16448.53|10
1729683310000|2024-10-23 11:35:10|16528.92|16448.92|16526.65|16446.65|16528.92|16448.92|16526.65|16446.65|9
1729683320000|2024-10-23 11:35:20|16526.63|16446.63|16527.7|16447.7|16527.7|16447.7|16526.63|16446.63|8
1729683330000|2024-10-23 11:35:30|16527.63|16447.63|16526.8|16446.8|16527.63|16447.63|16526.24|16446.24|9
1729683340000|2024-10-23 11:35:40|16526.87|16446.87|16525.97|16445.97|16526.87|16446.87|16525.95|16445.95|10
1729683350000|2024-10-23 11:35:50|16527.99|16447.99|16526.89|16446.89|16528.1|16448.1|16526.89|16446.89|9
1729683360000|2024-10-23 11:36:00|16526.91|16446.91|16526.85|16446.85|16527.03|16447.03|16526.72|16446.72|10
1729683370000|2024-10-23 11:36:10|16526.8|16446.8|16526.38|16446.38|16527.27|16447.27|16526.38|16446.38|10
1729683380000|2024-10-23 11:36:20|16525.79|16445.79|16524.22|16444.22|16525.79|16445.79|16524.22|16444.22|9
1729683390000|2024-10-23 11:36:30|16523.8|16443.8|16521.48|16441.48|16523.8|16443.8|16521.48|16441.48|10
1729683400000|2024-10-23 11:36:40|16521.38|16441.38|16514.74|16434.74|16521.43|16441.43|16514.74|16434.74|10
1729683410000|2024-10-23 11:36:50|16514.86|16434.86|16514.34|16434.34|16514.86|16434.86|16514.34|16434.34|9
1729683420000|2024-10-23 11:37:00|16514.29|16434.29|16511.96|16431.96|16514.29|16434.29|16511.96|16431.96|9
1729683430000|2024-10-23 11:37:10|16511.73|16431.73|16509.88|16429.88|16511.73|16431.73|16509.88|16429.88|9
1729683440000|2024-10-23 11:37:20|16509.92|16429.92|16509.46|16429.46|16510.07|16430.07|16509.46|16429.46|10
1729683450000|2024-10-23 11:37:30|16509.36|16429.36|16507.06|16427.06|16509.36|16429.36|16506.81|16426.81|8
1729683460000|2024-10-23 11:37:40|16507.23|16427.23|16505.48|16425.48|16508.05|16428.05|16505.32|16425.32|9
1729683470000|2024-10-23 11:37:50|16505.41|16425.41|16500.21|16420.21|16505.41|16425.41|16500.21|16420.21|10
1729683480000|2024-10-23 11:38:00|16500.16|16420.16|16499.19|16419.19|16500.25|16420.25|16499.19|16419.19|10
1729683490000|2024-10-23 11:38:10|16499.16|16419.16|16499.81|16419.81|16499.81|16419.81|16499.16|16419.16|7
1729683500000|2024-10-23 11:38:20|16499.63|16419.63|16499.45|16419.45|16499.63|16419.63|16499.18|16419.18|10
1729683510000|2024-10-23 11:38:30|16499.52|16419.52|16499.53|16419.53|16499.61|16419.61|16499.29|16419.29|10
1729683520000|2024-10-23 11:38:40|16499.41|16419.41|16499.04|16419.04|16499.51|16419.51|16499.04|16419.04|9
1729683530000|2024-10-23 11:38:50|16499.01|16419.01|16496.8|16416.8|16499.01|16419.01|16496.32|16416.32|10
1729683540000|2024-10-23 11:39:00|16497.11|16417.11|16494.18|16414.18|16497.18|16417.18|16494.18|16414.18|10
1729683550000|2024-10-23 11:39:10|16493.8|16413.8|16492.1|16412.1|16493.8|16413.8|16492.02|16412.02|10
1729683560000|2024-10-23 11:39:20|16492.04|16412.04|16490.93|16410.93|16492.04|16412.04|16490.93|16410.93|10
1729683570000|2024-10-23 11:39:30|16490.76|16410.76|16491.33|16411.33|16491.33|16411.33|16490.63|16410.63|9
1729683580000|2024-10-23 11:39:40|16491.4|16411.4|16491.44|16411.44|16491.56|16411.56|16491.2|16411.2|10
1729683590000|2024-10-23 11:39:50|16491.64|16411.64|16490.91|16410.91|16491.69|16411.69|16490.9|16410.9|10
1729683600000|2024-10-23 11:40:00|16490.51|16410.51|16490.16|16410.16|16490.51|16410.51|16490.16|16410.16|10
1729683610000|2024-10-23 11:40:10|16490.15|16410.15|16490.86|16410.86|16490.87|16410.87|16490.15|16410.15|10
1729683620000|2024-10-23 11:40:20|16489.85|16409.85|16486.56|16406.56|16489.85|16409.85|16486.56|16406.56|10
1729683630000|2024-10-23 11:40:30|16486.66|16406.66|16485.29|16405.29|16486.66|16406.66|16484.8|16404.8|10
1729683640000|2024-10-23 11:40:40|16485.04|16405.04|16483.06|16403.06|16485.04|16405.04|16483.06|16403.06|10
1729683650000|2024-10-23 11:40:50|16483.23|16403.23|16480.84|16400.84|16483.23|16403.23|16480.84|16400.84|10
1729683660000|2024-10-23 11:41:00|16480.74|16400.74|16480.14|16400.14|16480.74|16400.74|16479.22|16399.22|10
1729683670000|2024-10-23 11:41:10|16480.35|16400.35|16479.63|16399.63|16480.41|16400.41|16479.63|16399.63|10
1729683680000|2024-10-23 11:41:20|16480.07|16400.07|16480.34|16400.34|16480.72|16400.72|16480.04|16400.04|10
1729683690000|2024-10-23 11:41:30|16480.45|16400.45|16479.78|16399.78|16480.45|16400.45|16479.78|16399.78|10
1729683700000|2024-10-23 11:41:40|16479.3|16399.3|16478.73|16398.73|16479.3|16399.3|16478.07|16398.07|10
1729683710000|2024-10-23 11:41:50|16478.8|16398.8|16478.04|16398.04|16478.8|16398.8|16478.04|16398.04|10
1729683720000|2024-10-23 11:42:00|16477.83|16397.83|16476.36|16396.36|16477.83|16397.83|16476.15|16396.15|10
1729683730000|2024-10-23 11:42:10|16476.05|16396.05|16476.57|16396.57|16476.82|16396.82|16476.05|16396.05|10
1729683740000|2024-10-23 11:42:20|16476.63|16396.63|16476.2|16396.2|16477.01|16397.01|16476.09|16396.09|9
1729683750000|2024-10-23 11:42:30|16476.14|16396.14|16475.14|16395.14|16476.32|16396.32|16475.04|16395.04|10
1729683760000|2024-10-23 11:42:40|16475|16395|16475.7|16395.7|16475.7|16395.7|16475|16395|10
1729683770000|2024-10-23 11:42:50|16474.71|16394.71|16474.83|16394.83|16475.2|16395.2|16474.22|16394.22|10
1729683780000|2024-10-23 11:43:00|16474.84|16394.84|16475.96|16395.96|16475.96|16395.96|16474.72|16394.72|7
1729683790000|2024-10-23 11:43:10|16476.15|16396.15|16476.84|16396.84|16476.96|16396.96|16476.15|16396.15|10
1729683800000|2024-10-23 11:43:20|16476.89|16396.89|16480.55|16400.55|16480.55|16400.55|16476.89|16396.89|10
1729683810000|2024-10-23 11:43:30|16481.1|16401.1|16484.46|16404.46|16484.48|16404.48|16481.1|16401.1|10
1729683820000|2024-10-23 11:43:40|16485.01|16405.01|16484.84|16404.84|16485.81|16405.81|16484.84|16404.84|9
1729683830000|2024-10-23 11:43:50|16484.7|16404.7|16483.84|16403.84|16484.7|16404.7|16483.84|16403.84|8
1729683840000|2024-10-23 11:44:00|16483.86|16403.86|16484.73|16404.73|16484.73|16404.73|16483.5|16403.5|10
1729683850000|2024-10-23 11:44:10|16484.85|16404.85|16484.43|16404.43|16485.02|16405.02|16484.3|16404.3|10
1729683860000|2024-10-23 11:44:20|16484.46|16404.46|16482.13|16402.13|16484.46|16404.46|16482.13|16402.13|9
1729683870000|2024-10-23 11:44:30|16481.94|16401.94|16480.86|16400.86|16481.94|16401.94|16480.86|16400.86|10
1729683880000|2024-10-23 11:44:40|16480.92|16400.92|16479.5|16399.5|16480.95|16400.95|16479.5|16399.5|10
1729683890000|2024-10-23 11:44:50|16479.1|16399.1|16479.64|16399.64|16479.64|16399.64|16479.1|16399.1|9
1729683900000|2024-10-23 11:45:00|16479.88|16399.88|16479.44|16399.44|16480.4|16400.4|16479.28|16399.28|10
1729683910000|2024-10-23 11:45:10|16479.48|16399.48|16479.74|16399.74|16479.74|16399.74|16479.15|16399.15|10
1729683920000|2024-10-23 11:45:20|16479.7|16399.7|16481.36|16401.36|16481.36|16401.36|16479.67|16399.67|10
1729683930000|2024-10-23 11:45:30|16481.52|16401.52|16481.43|16401.43|16481.7|16401.7|16481.2|16401.2|10
1729683940000|2024-10-23 11:45:40|16481.48|16401.48|16482.37|16402.37|16482.48|16402.48|16481.48|16401.48|10
1729683950000|2024-10-23 11:45:50|16482.27|16402.27|16481.87|16401.87|16482.27|16402.27|16481.87|16401.87|10
1729683960000|2024-10-23 11:46:00|16481.83|16401.83|16481.31|16401.31|16481.89|16401.89|16481.31|16401.31|9
1729683970000|2024-10-23 11:46:10|16480.99|16400.99|16479.93|16399.93|16480.99|16400.99|16478.96|16398.96|10
1729683980000|2024-10-23 11:46:20|16479.79|16399.79|16478.8|16398.8|16479.79|16399.79|16478.71|16398.71|10
1729683990000|2024-10-23 11:46:30|16478.86|16398.86|16479.41|16399.41|16479.81|16399.81|16478.84|16398.84|10
1729684000000|2024-10-23 11:46:40|16479.49|16399.49|16478.7|16398.7|16479.49|16399.49|16478.06|16398.06|10
1729684010000|2024-10-23 11:46:50|16479.08|16399.08|16479.22|16399.22|16479.66|16399.66|16479.08|16399.08|10
1729684020000|2024-10-23 11:47:00|16479.25|16399.25|16478.95|16398.95|16479.34|16399.34|16478.75|16398.75|9
1729684030000|2024-10-23 11:47:10|16478.87|16398.87|16479.04|16399.04|16479.04|16399.04|16478.38|16398.38|10
1729684040000|2024-10-23 11:47:20|16478.42|16398.42|16476.66|16396.66|16479.18|16399.18|16476.66|16396.66|10
1729684050000|2024-10-23 11:47:30|16477.44|16397.44|16477.92|16397.92|16478.59|16398.59|16477.44|16397.44|10
1729684060000|2024-10-23 11:47:40|16477.79|16397.79|16477.24|16397.24|16477.81|16397.81|16477.18|16397.18|10
1729684070000|2024-10-23 11:47:50|16477.26|16397.26|16477.82|16397.82|16477.82|16397.82|16477.26|16397.26|9
1729684080000|2024-10-23 11:48:00|16478.62|16398.62|16478.92|16398.92|16480.25|16400.25|16478.62|16398.62|10
1729684090000|2024-10-23 11:48:10|16478.88|16398.88|16478.11|16398.11|16478.98|16398.98|16477.95|16397.95|9
1729684100000|2024-10-23 11:48:20|16477.79|16397.79|16477.26|16397.26|16477.79|16397.79|16477.25|16397.25|10
1729684110000|2024-10-23 11:48:30|16477.23|16397.23|16477.61|16397.61|16477.63|16397.63|16477.23|16397.23|7
1729684120000|2024-10-23 11:48:40|16477.83|16397.83|16480.27|16400.27|16480.27|16400.27|16477.83|16397.83|8
1729684130000|2024-10-23 11:48:50|16480.38|16400.38|16477.67|16397.67|16480.38|16400.38|16477.67|16397.67|10
1729684140000|2024-10-23 11:49:00|16477.41|16397.41|16479.87|16399.87|16479.87|16399.87|16477.05|16397.05|10
1729684150000|2024-10-23 11:49:10|16480.19|16400.19|16481.24|16401.24|16481.31|16401.31|16480.19|16400.19|9
1729684160000|2024-10-23 11:49:20|16481.81|16401.81|16482.7|16402.7|16482.7|16402.7|16481.81|16401.81|9
1729684170000|2024-10-23 11:49:30|16483.39|16403.39|16486.09|16406.09|16486.09|16406.09|16483.39|16403.39|9
1729684180000|2024-10-23 11:49:40|16486.26|16406.26|16486.4|16406.4|16486.55|16406.55|16486.26|16406.26|10
1729684190000|2024-10-23 11:49:50|16486.34|16406.34|16486.93|16406.93|16486.93|16406.93|16486.34|16406.34|9
1729684200000|2024-10-23 11:50:00|16487.13|16407.13|16489.26|16409.26|16489.26|16409.26|16487.12|16407.12|10
1729684210000|2024-10-23 11:50:10|16489.6|16409.6|16491.62|16411.62|16491.7|16411.7|16489.6|16409.6|10
1729684220000|2024-10-23 11:50:20|16491.64|16411.64|16490.7|16410.7|16492.1|16412.1|16490.7|16410.7|10
1729684230000|2024-10-23 11:50:30|16491.3|16411.3|16491.96|16411.96|16491.96|16411.96|16491.3|16411.3|9
1729684240000|2024-10-23 11:50:40|16491.87|16411.87|16491.77|16411.77|16491.99|16411.99|16491.76|16411.76|9
1729684250000|2024-10-23 11:50:50|16491.75|16411.75|16494.16|16414.16|16494.16|16414.16|16491.75|16411.75|8
1729684260000|2024-10-23 11:51:00|16494.1|16414.1|16493.07|16413.07|16494.1|16414.1|16493.07|16413.07|9
1729684270000|2024-10-23 11:51:10|16493.05|16413.05|16490.72|16410.72|16493.05|16413.05|16490.72|16410.72|10
1729684280000|2024-10-23 11:51:20|16490.71|16410.71|16491.14|16411.14|16491.64|16411.64|16490.71|16410.71|10
1729684290000|2024-10-23 11:51:30|16491.09|16411.09|16490.64|16410.64|16491.15|16411.15|16490.41|16410.41|7
1729684300000|2024-10-23 11:51:40|16490.67|16410.67|16490.52|16410.52|16490.99|16410.99|16490.48|16410.48|9
1729684310000|2024-10-23 11:51:50|16490.49|16410.49|16489.42|16409.42|16490.49|16410.49|16489.42|16409.42|9
1729684320000|2024-10-23 11:52:00|16489.55|16409.55|16489.97|16409.97|16490.18|16410.18|16489.55|16409.55|9
1729684330000|2024-10-23 11:52:10|16490.46|16410.46|16489.84|16409.84|16490.67|16410.67|16489.81|16409.81|9
1729684340000|2024-10-23 11:52:20|16489.9|16409.9|16489.97|16409.97|16490.12|16410.12|16489.75|16409.75|10
1729684350000|2024-10-23 11:52:30|16490|16410|16490.31|16410.31|16490.43|16410.43|16490|16410|8
1729684360000|2024-10-23 11:52:40|16490.08|16410.08|16490.11|16410.11|16490.29|16410.29|16489.89|16409.89|10
1729684370000|2024-10-23 11:52:50|16490.06|16410.06|16488.19|16408.19|16490.21|16410.21|16488.19|16408.19|10
1729684380000|2024-10-23 11:53:00|16488.02|16408.02|16487.13|16407.13|16488.02|16408.02|16487.1|16407.1|10
1729684390000|2024-10-23 11:53:10|16487.16|16407.16|16488.41|16408.41|16488.41|16408.41|16487.09|16407.09|10
1729684400000|2024-10-23 11:53:20|16488.76|16408.76|16488.26|16408.26|16488.76|16408.76|16488.26|16408.26|10
1729684410000|2024-10-23 11:53:30|16488.38|16408.38|16489.1|16409.1|16489.27|16409.27|16488.38|16408.38|10
1729684420000|2024-10-23 11:53:40|16489.06|16409.06|16489.13|16409.13|16489.38|16409.38|16489|16409|8
1729684430000|2024-10-23 11:53:50|16489.24|16409.24|16490.16|16410.16|16490.16|16410.16|16489.24|16409.24|10
1729684440000|2024-10-23 11:54:00|16490.34|16410.34|16490.87|16410.87|16490.89|16410.89|16490.33|16410.33|9
1729684450000|2024-10-23 11:54:10|16490.81|16410.81|16491.32|16411.32|16491.41|16411.41|16490.81|16410.81|9
1729684460000|2024-10-23 11:54:20|16491.17|16411.17|16489.85|16409.85|16491.17|16411.17|16489.85|16409.85|10
1729684470000|2024-10-23 11:54:30|16489.92|16409.92|16488.79|16408.79|16489.92|16409.92|16488.79|16408.79|7
1729684480000|2024-10-23 11:54:40|16488.85|16408.85|16488.35|16408.35|16488.85|16408.85|16488.02|16408.02|10
1729684490000|2024-10-23 11:54:50|16488.21|16408.21|16488.19|16408.19|16488.21|16408.21|16488|16408|9
1729684500000|2024-10-23 11:55:00|16487.43|16407.43|16484.46|16404.46|16487.43|16407.43|16484.41|16404.41|10
1729684510000|2024-10-23 11:55:10|16483.95|16403.95|16480.89|16400.89|16483.95|16403.95|16480.89|16400.89|10
1729684520000|2024-10-23 11:55:20|16480.93|16400.93|16480.36|16400.36|16480.93|16400.93|16480.36|16400.36|10
1729684530000|2024-10-23 11:55:30|16480.28|16400.28|16481.48|16401.48|16481.48|16401.48|16480.13|16400.13|9
1729684540000|2024-10-23 11:55:40|16481.55|16401.55|16481.76|16401.76|16481.77|16401.77|16481.55|16401.55|10
1729684550000|2024-10-23 11:55:50|16481.56|16401.56|16481.82|16401.82|16481.98|16401.98|16481.53|16401.53|10
1729684560000|2024-10-23 11:56:00|16481.76|16401.76|16481.37|16401.37|16481.79|16401.79|16481.06|16401.06|9
1729684570000|2024-10-23 11:56:10|16481.59|16401.59|16478.67|16398.67|16481.59|16401.59|16478.67|16398.67|10
1729684580000|2024-10-23 11:56:20|16478.64|16398.64|16479.19|16399.19|16479.53|16399.53|16478.6|16398.6|10
1729684590000|2024-10-23 11:56:30|16479.11|16399.11|16479.33|16399.33|16479.33|16399.33|16479.03|16399.03|10
1729684600000|2024-10-23 11:56:40|16479.34|16399.34|16482.04|16402.04|16482.04|16402.04|16479.34|16399.34|8
1729684610000|2024-10-23 11:56:50|16481.69|16401.69|16481.63|16401.63|16481.86|16401.86|16481.51|16401.51|9
1729684620000|2024-10-23 11:57:00|16481.61|16401.61|16481.69|16401.69|16481.76|16401.76|16481.18|16401.18|10
1729684630000|2024-10-23 11:57:10|16481.65|16401.65|16477.38|16397.38|16481.65|16401.65|16477.19|16397.19|10
1729684640000|2024-10-23 11:57:20|16477.37|16397.37|16476.71|16396.71|16477.37|16397.37|16476.01|16396.01|10
1729684650000|2024-10-23 11:57:30|16476.76|16396.76|16477.87|16397.87|16477.87|16397.87|16476.76|16396.76|10
1729684660000|2024-10-23 11:57:40|16477.82|16397.82|16477.15|16397.15|16477.82|16397.82|16477.15|16397.15|10
1729684670000|2024-10-23 11:57:50|16477.13|16397.13|16477.21|16397.21|16477.53|16397.53|16477.13|16397.13|10
1729684680000|2024-10-23 11:58:00|16477.14|16397.14|16476.31|16396.31|16477.14|16397.14|16476.29|16396.29|9
1729684690000|2024-10-23 11:58:10|16476.26|16396.26|16477.13|16397.13|16477.13|16397.13|16476.23|16396.23|10
1729684700000|2024-10-23 11:58:20|16477.21|16397.21|16478.77|16398.77|16478.86|16398.86|16477.21|16397.21|10
1729684710000|2024-10-23 11:58:30|16478.83|16398.83|16477.45|16397.45|16478.89|16398.89|16477.45|16397.45|10
1729684720000|2024-10-23 11:58:40|16477.48|16397.48|16477.95|16397.95|16478.16|16398.16|16477.46|16397.46|9
1729684730000|2024-10-23 11:58:50|16477.93|16397.93|16474.14|16394.14|16478|16398|16473.73|16393.73|10
1729684740000|2024-10-23 11:59:00|16474.15|16394.15|16474.01|16394.01|16475.29|16395.29|16472.38|16392.38|10
1729684750000|2024-10-23 11:59:10|16474.35|16394.35|16471.21|16391.21|16474.4|16394.4|16471.15|16391.15|9
1729684760000|2024-10-23 11:59:20|16471.09|16391.09|16471.13|16391.13|16471.14|16391.14|16470.62|16390.62|10
1729684770000|2024-10-23 11:59:30|16470.88|16390.88|16472.46|16392.46|16472.46|16392.46|16470.87|16390.87|10
1729684780000|2024-10-23 11:59:40|16472.99|16392.99|16475.36|16395.36|16475.36|16395.36|16472.99|16392.99|9
1729684790000|2024-10-23 11:59:50|16475.59|16395.59|16476.67|16396.67|16476.67|16396.67|16475.44|16395.44|10
1729684800000|2024-10-23 12:00:00|16476.91|16396.91|16476.49|16396.49|16477.68|16397.68|16476.49|16396.49|10
1729684810000|2024-10-23 12:00:10|16476.69|16396.69|16475.29|16395.29|16476.82|16396.82|16475.29|16395.29|10
1729684820000|2024-10-23 12:00:20|16475.11|16395.11|16474.66|16394.66|16475.27|16395.27|16474.66|16394.66|10
1729684830000|2024-10-23 12:00:30|16474.65|16394.65|16474.64|16394.64|16474.87|16394.87|16474.39|16394.39|8
1729684840000|2024-10-23 12:00:40|16474.76|16394.76|16474.82|16394.82|16474.91|16394.91|16474.59|16394.59|9
1729684850000|2024-10-23 12:00:50|16474.79|16394.79|16476.09|16396.09|16476.09|16396.09|16474.63|16394.63|9
1729684860000|2024-10-23 12:01:00|16476.08|16396.08|16479.19|16399.19|16479.68|16399.68|16475.94|16395.94|10
1729684870000|2024-10-23 12:01:10|16479.37|16399.37|16481.22|16401.22|16481.27|16401.27|16479.37|16399.37|10
1729684880000|2024-10-23 12:01:20|16481.61|16401.61|16483.35|16403.35|16483.35|16403.35|16481.61|16401.61|10
1729684890000|2024-10-23 12:01:30|16483.58|16403.58|16481.59|16401.59|16483.61|16403.61|16481.37|16401.37|10
1729684900000|2024-10-23 12:01:40|16481.75|16401.75|16482.37|16402.37|16482.37|16402.37|16481.67|16401.67|10
1729684910000|2024-10-23 12:01:50|16482.47|16402.47|16484.08|16404.08|16484.08|16404.08|16482.47|16402.47|9
1729684920000|2024-10-23 12:02:00|16484.12|16404.12|16487.59|16407.59|16487.59|16407.59|16484.12|16404.12|10
1729684930000|2024-10-23 12:02:10|16487.71|16407.71|16488.69|16408.69|16488.7|16408.7|16487.71|16407.71|10
1729684940000|2024-10-23 12:02:20|16488.73|16408.73|16490.88|16410.88|16490.88|16410.88|16488.73|16408.73|9
1729684950000|2024-10-23 12:02:30|16490.91|16410.91|16492.68|16412.68|16492.68|16412.68|16490.91|16410.91|10
1729684960000|2024-10-23 12:02:40|16492.66|16412.66|16493.28|16413.28|16493.29|16413.29|16492.54|16412.54|10
1729684970000|2024-10-23 12:02:50|16493.29|16413.29|16493.46|16413.46|16493.46|16413.46|16493.23|16413.23|8
1729684980000|2024-10-23 12:03:00|16493.47|16413.47|16493.76|16413.76|16493.76|16413.76|16493.42|16413.42|9
1729684990000|2024-10-23 12:03:10|16493.4|16413.4|16494.32|16414.32|16494.32|16414.32|16493.18|16413.18|10
1729685000000|2024-10-23 12:03:20|16494.35|16414.35|16498.65|16418.65|16498.65|16418.65|16493.65|16413.65|10
1729685010000|2024-10-23 12:03:30|16498.7|16418.7|16498.87|16418.87|16499.1|16419.1|16498.31|16418.31|10
1729685020000|2024-10-23 12:03:40|16498.94|16418.94|16499.77|16419.77|16499.77|16419.77|16498.94|16418.94|10
1729685030000|2024-10-23 12:03:50|16499.66|16419.66|16498.13|16418.13|16499.66|16419.66|16498.13|16418.13|9
1729685040000|2024-10-23 12:04:00|16498.03|16418.03|16495.36|16415.36|16498.28|16418.28|16495.36|16415.36|10
1729685050000|2024-10-23 12:04:10|16494.7|16414.7|16488.69|16408.69|16494.7|16414.7|16488.28|16408.28|10
1729685060000|2024-10-23 12:04:20|16488.11|16408.11|16477.52|16397.52|16488.11|16408.11|16477.52|16397.52|10
1729685070000|2024-10-23 12:04:30|16477.27|16397.27|16475.98|16395.98|16477.27|16397.27|16474.8|16394.8|9
1729685080000|2024-10-23 12:04:40|16474.9|16394.9|16473.06|16393.06|16474.9|16394.9|16473.06|16393.06|10
1729685090000|2024-10-23 12:04:50|16472.73|16392.73|16466.51|16386.51|16473.13|16393.13|16466.51|16386.51|9
1729685100000|2024-10-23 12:05:00|16466.26|16386.26|16469.56|16389.56|16469.56|16389.56|16466.04|16386.04|10
1729685110000|2024-10-23 12:05:10|16469.71|16389.71|16467.81|16387.81|16469.99|16389.99|16467.73|16387.73|10
1729685120000|2024-10-23 12:05:20|16467.8|16387.8|16466.92|16386.92|16468.2|16388.2|16466.92|16386.92|10
1729685130000|2024-10-23 12:05:30|16466.68|16386.68|16464.5|16384.5|16466.68|16386.68|16464.5|16384.5|9
1729685140000|2024-10-23 12:05:40|16464.29|16384.29|16462.89|16382.89|16464.29|16384.29|16462.89|16382.89|10
1729685150000|2024-10-23 12:05:50|16463.01|16383.01|16464.45|16384.45|16464.46|16384.46|16463.01|16383.01|9
1729685160000|2024-10-23 12:06:00|16465.83|16385.83|16466.39|16386.39|16469.27|16389.27|16465.83|16385.83|10
1729685170000|2024-10-23 12:06:10|16466.34|16386.34|16463.64|16383.64|16466.34|16386.34|16463.64|16383.64|10
1729685180000|2024-10-23 12:06:20|16463.2|16383.2|16464.22|16384.22|16464.54|16384.54|16463.2|16383.2|10
1729685190000|2024-10-23 12:06:30|16464|16384|16464.74|16384.74|16464.77|16384.77|16463.16|16383.16|10
1729685200000|2024-10-23 12:06:40|16464.89|16384.89|16464.99|16384.99|16465.15|16385.15|16464.89|16384.89|8
1729685210000|2024-10-23 12:06:50|16464.6|16384.6|16462.86|16382.86|16464.6|16384.6|16462.86|16382.86|10
1729685220000|2024-10-23 12:07:00|16462.04|16382.04|16461.64|16381.64|16462.25|16382.25|16461.42|16381.42|10
1729685230000|2024-10-23 12:07:10|16461.76|16381.76|16463.72|16383.72|16463.72|16383.72|16461.27|16381.27|10
1729685240000|2024-10-23 12:07:20|16464.38|16384.38|16463.4|16383.4|16464.85|16384.85|16463.03|16383.03|9
1729685250000|2024-10-23 12:07:30|16463.26|16383.26|16463.75|16383.75|16463.75|16383.75|16463.2|16383.2|10
1729685260000|2024-10-23 12:07:40|16463.91|16383.91|16464.05|16384.05|16464.59|16384.59|16463.79|16383.79|10
1729685270000|2024-10-23 12:07:50|16464.23|16384.23|16464.69|16384.69|16464.69|16384.69|16464.16|16384.16|9
1729685280000|2024-10-23 12:08:00|16464.71|16384.71|16464.98|16384.98|16464.98|16384.98|16463.75|16383.75|10
1729685290000|2024-10-23 12:08:10|16465.44|16385.44|16465.85|16385.85|16465.85|16385.85|16465.44|16385.44|9
1729685300000|2024-10-23 12:08:20|16465.73|16385.73|16467.86|16387.86|16467.86|16387.86|16465.73|16385.73|10
1729685310000|2024-10-23 12:08:30|16468.06|16388.06|16469.09|16389.09|16469.09|16389.09|16467.79|16387.79|10
1729685320000|2024-10-23 12:08:40|16469.93|16389.93|16472.78|16392.78|16472.78|16392.78|16469.93|16389.93|10
1729685330000|2024-10-23 12:08:50|16472.81|16392.81|16472.27|16392.27|16472.81|16392.81|16472.21|16392.21|10
1729685340000|2024-10-23 12:09:00|16472.17|16392.17|16472.03|16392.03|16472.61|16392.61|16472.03|16392.03|10
1729685350000|2024-10-23 12:09:10|16471.91|16391.91|16472.2|16392.2|16472.2|16392.2|16471.91|16391.91|7
1729685360000|2024-10-23 12:09:20|16472.51|16392.51|16471.55|16391.55|16472.51|16392.51|16471.17|16391.17|9
1729685370000|2024-10-23 12:09:30|16471.23|16391.23|16470.34|16390.34|16471.67|16391.67|16470.34|16390.34|9
1729685380000|2024-10-23 12:09:40|16470.25|16390.25|16470.02|16390.02|16470.3|16390.3|16469.96|16389.96|8
1729685390000|2024-10-23 12:09:50|16470.38|16390.38|16470.28|16390.28|16470.55|16390.55|16469.52|16389.52|10
1729685400000|2024-10-23 12:10:00|16470.25|16390.25|16468.18|16388.18|16470.44|16390.44|16468.18|16388.18|10
1729685410000|2024-10-23 12:10:10|16468.27|16388.27|16467.44|16387.44|16468.3|16388.3|16467.44|16387.44|10
1729685420000|2024-10-23 12:10:20|16466.86|16386.86|16464.93|16384.93|16466.86|16386.86|16464.93|16384.93|10
1729685430000|2024-10-23 12:10:30|16464.66|16384.66|16467.34|16387.34|16467.92|16387.92|16464.61|16384.61|10
1729685440000|2024-10-23 12:10:40|16467.12|16387.12|16466.4|16386.4|16467.41|16387.41|16466.4|16386.4|10
1729685450000|2024-10-23 12:10:50|16466.09|16386.09|16467.31|16387.31|16467.31|16387.31|16465.94|16385.94|10
1729685460000|2024-10-23 12:11:00|16467.3|16387.3|16466.24|16386.24|16467.3|16387.3|16466.23|16386.23|10
1729685470000|2024-10-23 12:11:10|16466.31|16386.31|16466.34|16386.34|16466.35|16386.35|16465.82|16385.82|10
1729685480000|2024-10-23 12:11:20|16466.14|16386.14|16466.05|16386.05|16466.7|16386.7|16466.05|16386.05|8
1729685490000|2024-10-23 12:11:30|16464.82|16384.82|16463.33|16383.33|16464.82|16384.82|16463.29|16383.29|10
1729685500000|2024-10-23 12:11:40|16463.4|16383.4|16464.95|16384.95|16465.29|16385.29|16463.4|16383.4|10
1729685510000|2024-10-23 12:11:50|16465.04|16385.04|16462.68|16382.68|16465.25|16385.25|16462.68|16382.68|10
1729685520000|2024-10-23 12:12:00|16462.55|16382.55|16461.79|16381.79|16462.56|16382.56|16461.79|16381.79|8
1729685530000|2024-10-23 12:12:10|16462.01|16382.01|16462.69|16382.69|16462.91|16382.91|16462.01|16382.01|8
1729685540000|2024-10-23 12:12:20|16463.69|16383.69|16461.35|16381.35|16464.2|16384.2|16461.35|16381.35|10
1729685550000|2024-10-23 12:12:30|16461.06|16381.06|16463.96|16383.96|16463.96|16383.96|16460.77|16380.77|10
1729685560000|2024-10-23 12:12:40|16464.39|16384.39|16465.05|16385.05|16465.14|16385.14|16464.39|16384.39|9
1729685570000|2024-10-23 12:12:50|16464.98|16384.98|16465.44|16385.44|16466.19|16386.19|16464.98|16384.98|10
1729685580000|2024-10-23 12:13:00|16465.16|16385.16|16462.15|16382.15|16465.16|16385.16|16461.96|16381.96|10
1729685590000|2024-10-23 12:13:10|16461.55|16381.55|16461.55|16381.55|16461.77|16381.77|16461.55|16381.55|9
1729685600000|2024-10-23 12:13:20|16462.2|16382.2|16463.25|16383.25|16464.45|16384.45|16462.1|16382.1|10
1729685610000|2024-10-23 12:13:30|16463.02|16383.02|16461.8|16381.8|16463.13|16383.13|16461.8|16381.8|10
1729685620000|2024-10-23 12:13:40|16461.74|16381.74|16462.09|16382.09|16462.15|16382.15|16461.51|16381.51|10
1729685630000|2024-10-23 12:13:50|16462.05|16382.05|16461.26|16381.26|16462.05|16382.05|16461.03|16381.03|10
1729685640000|2024-10-23 12:14:00|16461.28|16381.28|16460.29|16380.29|16461.4|16381.4|16460.29|16380.29|10
1729685650000|2024-10-23 12:14:10|16460.27|16380.27|16460.12|16380.12|16460.57|16380.57|16460.12|16380.12|9
1729685660000|2024-10-23 12:14:20|16459.9|16379.9|16459.66|16379.66|16459.9|16379.9|16458.87|16378.87|10
1729685670000|2024-10-23 12:14:30|16459.49|16379.49|16459.35|16379.35|16459.49|16379.49|16458.79|16378.79|9
1729685680000|2024-10-23 12:14:40|16459.56|16379.56|16463.2|16383.2|16463.2|16383.2|16459.56|16379.56|10
1729685690000|2024-10-23 12:14:50|16463.43|16383.43|16462.58|16382.58|16463.94|16383.94|16462.58|16382.58|9
1729685700000|2024-10-23 12:15:00|16462.47|16382.47|16464.23|16384.23|16465.25|16385.25|16462.45|16382.45|9
1729685710000|2024-10-23 12:15:10|16464.29|16384.29|16464.51|16384.51|16464.74|16384.74|16463.83|16383.83|10
1729685720000|2024-10-23 12:15:20|16464.6|16384.6|16463.82|16383.82|16464.6|16384.6|16463.64|16383.64|10
1729685730000|2024-10-23 12:15:30|16463.54|16383.54|16466.56|16386.56|16466.56|16386.56|16463.54|16383.54|10
1729685740000|2024-10-23 12:15:40|16467.17|16387.17|16472.07|16392.07|16472.07|16392.07|16467.17|16387.17|10
1729685750000|2024-10-23 12:15:50|16472.68|16392.68|16471.87|16391.87|16472.68|16392.68|16471.81|16391.81|9
1729685760000|2024-10-23 12:16:00|16471.97|16391.97|16469.68|16389.68|16471.97|16391.97|16469.68|16389.68|10
1729685770000|2024-10-23 12:16:10|16469.6|16389.6|16469.79|16389.79|16469.9|16389.9|16469.6|16389.6|10
1729685780000|2024-10-23 12:16:20|16469.92|16389.92|16471.86|16391.86|16471.86|16391.86|16469.92|16389.92|9
1729685790000|2024-10-23 12:16:30|16471.77|16391.77|16473.64|16393.64|16473.92|16393.92|16471.77|16391.77|10
1729685800000|2024-10-23 12:16:40|16473.61|16393.61|16474.04|16394.04|16474.04|16394.04|16473.59|16393.59|9
1729685810000|2024-10-23 12:16:50|16474.08|16394.08|16475.33|16395.33|16475.44|16395.44|16474.08|16394.08|10
1729685820000|2024-10-23 12:17:00|16474.47|16394.47|16475.61|16395.61|16475.88|16395.88|16474.47|16394.47|8
1729685830000|2024-10-23 12:17:10|16475.56|16395.56|16476.1|16396.1|16476.17|16396.17|16475.56|16395.56|10
1729685840000|2024-10-23 12:17:20|16476.03|16396.03|16476.63|16396.63|16476.63|16396.63|16476.03|16396.03|9
1729685850000|2024-10-23 12:17:30|16476.74|16396.74|16476.28|16396.28|16477.25|16397.25|16476.2|16396.2|10
1729685860000|2024-10-23 12:17:40|16476.27|16396.27|16476.27|16396.27|16476.27|16396.27|16475.94|16395.94|10
1729685870000|2024-10-23 12:17:50|16476.3|16396.3|16475.95|16395.95|16476.51|16396.51|16475.92|16395.92|10
1729685880000|2024-10-23 12:18:00|16475.97|16395.97|16477.74|16397.74|16477.74|16397.74|16475.97|16395.97|8
1729685890000|2024-10-23 12:18:10|16477.81|16397.81|16479.17|16399.17|16479.17|16399.17|16477.81|16397.81|10
1729685900000|2024-10-23 12:18:20|16479.29|16399.29|16482.94|16402.94|16482.96|16402.96|16479.29|16399.29|10
1729685910000|2024-10-23 12:18:30|16483.16|16403.16|16484.14|16404.14|16484.78|16404.78|16483.12|16403.12|10
1729685920000|2024-10-23 12:18:40|16484.11|16404.11|16484.24|16404.24|16484.24|16404.24|16483.23|16403.23|9
1729685930000|2024-10-23 12:18:50|16484.12|16404.12|16484.81|16404.81|16484.81|16404.81|16483.94|16403.94|9
1729685940000|2024-10-23 12:19:00|16484.78|16404.78|16489.91|16409.91|16490.09|16410.09|16484.78|16404.78|10
1729685950000|2024-10-23 12:19:10|16489.89|16409.89|16492.71|16412.71|16492.74|16412.74|16489.89|16409.89|10
1729685960000|2024-10-23 12:19:20|16493.01|16413.01|16495.72|16415.72|16495.92|16415.92|16493.01|16413.01|10
1729685970000|2024-10-23 12:19:30|16496.77|16416.77|16498.77|16418.77|16498.77|16418.77|16496.51|16416.51|10
1729685980000|2024-10-23 12:19:40|16499.43|16419.43|16502.13|16422.13|16502.13|16422.13|16499.43|16419.43|10
1729685990000|2024-10-23 12:19:50|16502.18|16422.18|16501.09|16421.09|16502.26|16422.26|16501.06|16421.06|9
1729686000000|2024-10-23 12:20:00|16501.16|16421.16|16501.75|16421.75|16501.75|16421.75|16501.11|16421.11|9
1729686010000|2024-10-23 12:20:10|16501.92|16421.92|16500.16|16420.16|16502.02|16422.02|16500.16|16420.16|10
1729686020000|2024-10-23 12:20:20|16500.07|16420.07|16496.79|16416.79|16500.1|16420.1|16496.79|16416.79|10
1729686030000|2024-10-23 12:20:30|16497.03|16417.03|16491.81|16411.81|16497.03|16417.03|16491.35|16411.35|10
1729686040000|2024-10-23 12:20:40|16491.4|16411.4|16488.61|16408.61|16491.44|16411.44|16488.61|16408.61|9
1729686050000|2024-10-23 12:20:50|16488.13|16408.13|16487.4|16407.4|16488.13|16408.13|16487.24|16407.24|10
1729686060000|2024-10-23 12:21:00|16487.09|16407.09|16486.33|16406.33|16487.48|16407.48|16486.12|16406.12|10
1729686070000|2024-10-23 12:21:10|16486.29|16406.29|16484.22|16404.22|16486.86|16406.86|16484.22|16404.22|10
1729686080000|2024-10-23 12:21:20|16484.26|16404.26|16481.49|16401.49|16484.26|16404.26|16481.49|16401.49|10
1729686090000|2024-10-23 12:21:30|16481.42|16401.42|16482.09|16402.09|16482.41|16402.41|16481.16|16401.16|10
1729686100000|2024-10-23 12:21:40|16482.2|16402.2|16481.96|16401.96|16482.2|16402.2|16481.39|16401.39|10
1729686110000|2024-10-23 12:21:50|16481.77|16401.77|16479.89|16399.89|16481.8|16401.8|16479.84|16399.84|9
1729686120000|2024-10-23 12:22:00|16479.93|16399.93|16475.27|16395.27|16479.94|16399.94|16475.27|16395.27|9
1729686130000|2024-10-23 12:22:10|16475.19|16395.19|16474.34|16394.34|16475.19|16395.19|16473.98|16393.98|10
1729686140000|2024-10-23 12:22:20|16474.36|16394.36|16474.02|16394.02|16474.73|16394.73|16473.33|16393.33|10
1729686150000|2024-10-23 12:22:30|16474.39|16394.39|16474.28|16394.28|16474.44|16394.44|16474.28|16394.28|7
1729686160000|2024-10-23 12:22:40|16473.92|16393.92|16471.07|16391.07|16473.92|16393.92|16471.06|16391.06|10
1729686170000|2024-10-23 12:22:50|16471.28|16391.28|16469.75|16389.75|16471.28|16391.28|16469.58|16389.58|9
1729686180000|2024-10-23 12:23:00|16469.87|16389.87|16468.88|16388.88|16470.36|16390.36|16468.88|16388.88|10
1729686190000|2024-10-23 12:23:10|16468.8|16388.8|16466.06|16386.06|16468.8|16388.8|16466.06|16386.06|10
1729686200000|2024-10-23 12:23:20|16466.13|16386.13|16463.48|16383.48|16466.13|16386.13|16463.48|16383.48|10
1729686210000|2024-10-23 12:23:30|16463.33|16383.33|16455.14|16375.14|16463.33|16383.33|16455.14|16375.14|10
1729686220000|2024-10-23 12:23:40|16455.48|16375.48|16452.57|16372.57|16455.48|16375.48|16452.34|16372.34|10
1729686230000|2024-10-23 12:23:50|16452.55|16372.55|16450.87|16370.87|16452.55|16372.55|16450.36|16370.36|10
1729686240000|2024-10-23 12:24:00|16450.96|16370.96|16448.96|16368.96|16450.96|16370.96|16448.67|16368.67|10
1729686250000|2024-10-23 12:24:10|16448.95|16368.95|16451.11|16371.11|16451.11|16371.11|16448.95|16368.95|10
1729686260000|2024-10-23 12:24:20|16450.31|16370.31|16449.44|16369.44|16450.31|16370.31|16449.44|16369.44|10
1729686270000|2024-10-23 12:24:30|16449.24|16369.24|16449.17|16369.17|16449.24|16369.24|16449.08|16369.08|8
1729686280000|2024-10-23 12:24:40|16449.12|16369.12|16449.8|16369.8|16449.84|16369.84|16449.12|16369.12|8
1729686290000|2024-10-23 12:24:50|16449.63|16369.63|16449.52|16369.52|16449.79|16369.79|16449.43|16369.43|9
1729686300000|2024-10-23 12:25:00|16449.47|16369.47|16445.45|16365.45|16449.81|16369.81|16445.45|16365.45|10
1729686310000|2024-10-23 12:25:10|16445.52|16365.52|16442.68|16362.68|16445.52|16365.52|16442.68|16362.68|10
1729686320000|2024-10-23 12:25:20|16443.1|16363.1|16444.84|16364.84|16444.95|16364.95|16443.1|16363.1|10
1729686330000|2024-10-23 12:25:30|16444.56|16364.56|16445.87|16365.87|16445.88|16365.88|16444.44|16364.44|9
1729686340000|2024-10-23 12:25:40|16446.08|16366.08|16442.45|16362.45|16446.92|16366.92|16442.45|16362.45|9
1729686350000|2024-10-23 12:25:50|16440.43|16360.43|16440.09|16360.09|16440.43|16360.43|16439.5|16359.5|10
1729686360000|2024-10-23 12:26:00|16439.78|16359.78|16439.61|16359.61|16439.95|16359.95|16439.33|16359.33|10
1729686370000|2024-10-23 12:26:10|16439.56|16359.56|16438.14|16358.14|16439.56|16359.56|16438.14|16358.14|10
1729686380000|2024-10-23 12:26:20|16438.12|16358.12|16436.98|16356.98|16438.12|16358.12|16436.95|16356.95|10
1729686390000|2024-10-23 12:26:30|16436.97|16356.97|16436.27|16356.27|16436.97|16356.97|16435.66|16355.66|10
1729686400000|2024-10-23 12:26:40|16436.28|16356.28|16436.99|16356.99|16436.99|16356.99|16436.22|16356.22|9
1729686410000|2024-10-23 12:26:50|16437.06|16357.06|16436.99|16356.99|16437.08|16357.08|16436.59|16356.59|10
1729686420000|2024-10-23 12:27:00|16436.81|16356.81|16437.54|16357.54|16437.99|16357.99|16436.81|16356.81|9
1729686430000|2024-10-23 12:27:10|16437.46|16357.46|16438.02|16358.02|16438.39|16358.39|16437.46|16357.46|10
1729686440000|2024-10-23 12:27:20|16437.98|16357.98|16438|16358|16438.18|16358.18|16437.92|16357.92|9
1729686450000|2024-10-23 12:27:30|16438.39|16358.39|16438.61|16358.61|16438.71|16358.71|16438.38|16358.38|10
1729686460000|2024-10-23 12:27:40|16438.39|16358.39|16437.9|16357.9|16438.39|16358.39|16437.9|16357.9|10
1729686470000|2024-10-23 12:27:50|16438.22|16358.22|16429.22|16349.22|16439.6|16359.6|16429.22|16349.22|10
1729686480000|2024-10-23 12:28:00|16428.51|16348.51|16426.44|16346.44|16429.21|16349.21|16425.07|16345.07|10
1729686490000|2024-10-23 12:28:10|16426.6|16346.6|16427.09|16347.09|16428.51|16348.51|16426.57|16346.57|10
1729686500000|2024-10-23 12:28:20|16426.42|16346.42|16423.92|16343.92|16426.42|16346.42|16423.9|16343.9|10
1729686510000|2024-10-23 12:28:30|16423.85|16343.85|16424.26|16344.26|16424.26|16344.26|16423.56|16343.56|10
1729686520000|2024-10-23 12:28:40|16424.01|16344.01|16425.28|16345.28|16425.28|16345.28|16424.01|16344.01|10
1729686530000|2024-10-23 12:28:50|16425.3|16345.3|16424.85|16344.85|16425.62|16345.62|16424.8|16344.8|9
1729686540000|2024-10-23 12:29:00|16424.87|16344.87|16427.31|16347.31|16427.31|16347.31|16424.78|16344.78|10
1729686550000|2024-10-23 12:29:10|16426.84|16346.84|16425.76|16345.76|16426.84|16346.84|16425.76|16345.76|9
1729686560000|2024-10-23 12:29:20|16425.95|16345.95|16423.47|16343.47|16426.2|16346.2|16423.47|16343.47|10
1729686570000|2024-10-23 12:29:30|16423.45|16343.45|16424.39|16344.39|16424.39|16344.39|16423.21|16343.21|10
1729686580000|2024-10-23 12:29:40|16424.46|16344.46|16426.38|16346.38|16426.38|16346.38|16424.46|16344.46|10
1729686590000|2024-10-23 12:29:50|16426.85|16346.85|16427.7|16347.7|16427.72|16347.72|16426.85|16346.85|10
1729686600000|2024-10-23 12:30:00|16427.9|16347.9|16426.72|16346.72|16427.9|16347.9|16426.58|16346.58|10
1729686610000|2024-10-23 12:30:10|16427.26|16347.26|16424.63|16344.63|16427.26|16347.26|16424.63|16344.63|10
1729686620000|2024-10-23 12:30:20|16422.01|16342.01|16417.45|16337.45|16422.01|16342.01|16417.45|16337.45|10
1729686630000|2024-10-23 12:30:30|16410.9|16330.9|16400.74|16320.74|16410.9|16330.9|16400.74|16320.74|10
1729686640000|2024-10-23 12:30:40|16399.93|16319.93|16400.95|16320.95|16401.79|16321.79|16399.55|16319.55|10
1729686650000|2024-10-23 12:30:50|16401.45|16321.45|16400.18|16320.18|16401.45|16321.45|16399.51|16319.51|10
1729686660000|2024-10-23 12:31:00|16402.09|16322.09|16408.63|16328.63|16408.63|16328.63|16402.09|16322.09|10
1729686670000|2024-10-23 12:31:10|16408.59|16328.59|16411.18|16331.18|16411.18|16331.18|16408.26|16328.26|10
1729686680000|2024-10-23 12:31:20|16411.45|16331.45|16412.46|16332.46|16413.35|16333.35|16411.45|16331.45|10
1729686690000|2024-10-23 12:31:30|16412.37|16332.37|16410.18|16330.18|16412.47|16332.47|16410.18|16330.18|10
1729686700000|2024-10-23 12:31:40|16408.79|16328.79|16408.62|16328.62|16408.79|16328.79|16407.4|16327.4|9
1729686710000|2024-10-23 12:31:50|16409.11|16329.11|16408.25|16328.25|16410.5|16330.5|16408.12|16328.12|10
1729686720000|2024-10-23 12:32:00|16408.6|16328.6|16403.07|16323.07|16408.6|16328.6|16403.07|16323.07|10
1729686730000|2024-10-23 12:32:10|16402.69|16322.69|16399.46|16319.46|16402.69|16322.69|16399.46|16319.46|10
1729686740000|2024-10-23 12:32:20|16399.44|16319.44|16401.66|16321.66|16401.66|16321.66|16399.44|16319.44|9
1729686750000|2024-10-23 12:32:30|16403.05|16323.05|16406.29|16326.29|16406.29|16326.29|16403.05|16323.05|9
1729686760000|2024-10-23 12:32:40|16407.99|16327.99|16421.39|16341.39|16421.39|16341.39|16407.99|16327.99|10
1729686770000|2024-10-23 12:32:50|16421.45|16341.45|16421.19|16341.19|16421.74|16341.74|16420.65|16340.65|10
1729686780000|2024-10-23 12:33:00|16421.34|16341.34|16424.94|16344.94|16424.94|16344.94|16421.34|16341.34|9
1729686790000|2024-10-23 12:33:10|16426.38|16346.38|16430.67|16350.67|16430.67|16350.67|16426.38|16346.38|10
1729686800000|2024-10-23 12:33:20|16430.98|16350.98|16434.33|16354.33|16434.33|16354.33|16430.41|16350.41|9
1729686810000|2024-10-23 12:33:30|16434.75|16354.75|16435.89|16355.89|16436.69|16356.69|16434.75|16354.75|10
1729686820000|2024-10-23 12:33:40|16436.13|16356.13|16440.23|16360.23|16440.33|16360.33|16436.13|16356.13|9
1729686830000|2024-10-23 12:33:50|16440.15|16360.15|16442.28|16362.28|16442.45|16362.45|16440.15|16360.15|10
1729686840000|2024-10-23 12:34:00|16441.95|16361.95|16443.15|16363.15|16443.15|16363.15|16441.74|16361.74|10
1729686850000|2024-10-23 12:34:10|16443.85|16363.85|16444.13|16364.13|16444.42|16364.42|16443.85|16363.85|10
1729686860000|2024-10-23 12:34:20|16444.47|16364.47|16453.33|16373.33|16453.33|16373.33|16444.47|16364.47|9
1729686870000|2024-10-23 12:34:30|16453.19|16373.19|16455.2|16375.2|16455.99|16375.99|16453.05|16373.05|9
1729686880000|2024-10-23 12:34:40|16455.28|16375.28|16455.23|16375.23|16455.64|16375.64|16455.23|16375.23|9
1729686890000|2024-10-23 12:34:50|16455.02|16375.02|16457.02|16377.02|16457.09|16377.09|16455.02|16375.02|10
1729686900000|2024-10-23 12:35:00|16456.79|16376.79|16458.71|16378.71|16458.71|16378.71|16456.66|16376.66|10
1729686910000|2024-10-23 12:35:10|16458.82|16378.82|16458.46|16378.46|16458.82|16378.82|16458.46|16378.46|10
1729686920000|2024-10-23 12:35:20|16458.39|16378.39|16461.85|16381.85|16462.08|16382.08|16457.91|16377.91|10
1729686930000|2024-10-23 12:35:30|16461.86|16381.86|16460.3|16380.3|16461.86|16381.86|16460.21|16380.21|9
1729686940000|2024-10-23 12:35:40|16460.18|16380.18|16459.97|16379.97|16460.18|16380.18|16459.53|16379.53|9
1729686950000|2024-10-23 12:35:50|16460.15|16380.15|16460.77|16380.77|16460.94|16380.94|16460.08|16380.08|10
1729686960000|2024-10-23 12:36:00|16460.58|16380.58|16461.79|16381.79|16461.79|16381.79|16460.54|16380.54|10
1729686970000|2024-10-23 12:36:10|16462.01|16382.01|16465.39|16385.39|16465.41|16385.41|16462.01|16382.01|10
1729686980000|2024-10-23 12:36:20|16465.41|16385.41|16465.06|16385.06|16465.41|16385.41|16464.78|16384.78|10
1729686990000|2024-10-23 12:36:30|16464.91|16384.91|16463.52|16383.52|16464.97|16384.97|16463.28|16383.28|8
1729687000000|2024-10-23 12:36:40|16463.02|16383.02|16463.45|16383.45|16463.45|16383.45|16463.02|16383.02|9
1729687010000|2024-10-23 12:36:50|16463.41|16383.41|16463.13|16383.13|16463.55|16383.55|16463.13|16383.13|10
1729687020000|2024-10-23 12:37:00|16463.3|16383.3|16462.03|16382.03|16463.46|16383.46|16462.03|16382.03|10
1729687030000|2024-10-23 12:37:10|16462|16382|16460.42|16380.42|16462|16382|16460.42|16380.42|9
1729687040000|2024-10-23 12:37:20|16460.18|16380.18|16460.13|16380.13|16460.18|16380.18|16459.48|16379.48|10
1729687050000|2024-10-23 12:37:30|16460.1|16380.1|16461.68|16381.68|16461.68|16381.68|16460.1|16380.1|10
1729687060000|2024-10-23 12:37:40|16461.82|16381.82|16464.21|16384.21|16464.21|16384.21|16461.82|16381.82|10
1729687070000|2024-10-23 12:37:50|16464.51|16384.51|16464.89|16384.89|16465.08|16385.08|16464.51|16384.51|10
1729687080000|2024-10-23 12:38:00|16464.93|16384.93|16462.89|16382.89|16464.97|16384.97|16462.89|16382.89|9
1729687090000|2024-10-23 12:38:10|16462.9|16382.9|16463.55|16383.55|16463.55|16383.55|16462.71|16382.71|10
1729687100000|2024-10-23 12:38:20|16463.65|16383.65|16461.6|16381.6|16463.96|16383.96|16461.5|16381.5|10
1729687110000|2024-10-23 12:38:30|16461.71|16381.71|16463.99|16383.99|16463.99|16383.99|16461.71|16381.71|10
1729687120000|2024-10-23 12:38:40|16463.85|16383.85|16465.86|16385.86|16465.86|16385.86|16463.82|16383.82|10
1729687130000|2024-10-23 12:38:50|16465.97|16385.97|16468.37|16388.37|16468.37|16388.37|16465.97|16385.97|10
1729687140000|2024-10-23 12:39:00|16471.26|16391.26|16471.14|16391.14|16471.68|16391.68|16471|16391|10
1729687150000|2024-10-23 12:39:10|16471.24|16391.24|16473.13|16393.13|16473.13|16393.13|16471.24|16391.24|10
1729687160000|2024-10-23 12:39:20|16472.82|16392.82|16471.53|16391.53|16472.82|16392.82|16471.53|16391.53|10
1729687170000|2024-10-23 12:39:30|16471.58|16391.58|16471.32|16391.32|16471.58|16391.58|16470.91|16390.91|10
1729687180000|2024-10-23 12:39:40|16471.39|16391.39|16470.34|16390.34|16471.84|16391.84|16470.34|16390.34|10
1729687190000|2024-10-23 12:39:50|16469.94|16389.94|16471.23|16391.23|16471.37|16391.37|16469.61|16389.61|10
1729687200000|2024-10-23 12:40:00|16471.31|16391.31|16473.16|16393.16|16473.16|16393.16|16471.31|16391.31|10
1729687210000|2024-10-23 12:40:10|16473.09|16393.09|16472.46|16392.46|16473.31|16393.31|16472.44|16392.44|9
1729687220000|2024-10-23 12:40:20|16472.56|16392.56|16471.31|16391.31|16472.59|16392.59|16471.31|16391.31|10
1729687230000|2024-10-23 12:40:30|16471.07|16391.07|16468.84|16388.84|16471.07|16391.07|16468.73|16388.73|10
1729687240000|2024-10-23 12:40:40|16468.8|16388.8|16468.9|16388.9|16469.34|16389.34|16468.79|16388.79|9
1729687250000|2024-10-23 12:40:50|16468.98|16388.98|16469.01|16389.01|16469.1|16389.1|16468.86|16388.86|9
1729687260000|2024-10-23 12:41:00|16468.71|16388.71|16468.7|16388.7|16468.72|16388.72|16468.66|16388.66|7
1729687270000|2024-10-23 12:41:10|16468.68|16388.68|16468.15|16388.15|16468.68|16388.68|16468.15|16388.15|9
1729687280000|2024-10-23 12:41:20|16468.17|16388.17|16466.83|16386.83|16468.36|16388.36|16466.83|16386.83|10
1729687290000|2024-10-23 12:41:30|16466.78|16386.78|16465.77|16385.77|16466.78|16386.78|16465.77|16385.77|9
1729687300000|2024-10-23 12:41:40|16465.66|16385.66|16465.59|16385.59|16465.66|16385.66|16465.57|16385.57|9
1729687310000|2024-10-23 12:41:50|16465.58|16385.58|16466.46|16386.46|16466.52|16386.52|16465.58|16385.58|10
1729687320000|2024-10-23 12:42:00|16466.47|16386.47|16471.4|16391.4|16471.4|16391.4|16466.47|16386.47|10
1729687330000|2024-10-23 12:42:10|16471.31|16391.31|16471.9|16391.9|16472.03|16392.03|16471.31|16391.31|10
1729687340000|2024-10-23 12:42:20|16471.96|16391.96|16472.58|16392.58|16472.66|16392.66|16471.96|16391.96|10
1729687350000|2024-10-23 12:42:30|16472.71|16392.71|16474.68|16394.68|16474.68|16394.68|16472.71|16392.71|10
1729687360000|2024-10-23 12:42:40|16474.55|16394.55|16474.63|16394.63|16474.7|16394.7|16474.55|16394.55|10
1729687370000|2024-10-23 12:42:50|16474.65|16394.65|16474.79|16394.79|16474.83|16394.83|16474.52|16394.52|10
1729687380000|2024-10-23 12:43:00|16474.83|16394.83|16474.85|16394.85|16475.6|16395.6|16474.71|16394.71|9
1729687390000|2024-10-23 12:43:10|16474.64|16394.64|16474.41|16394.41|16474.87|16394.87|16474.41|16394.41|9
1729687400000|2024-10-23 12:43:20|16474.37|16394.37|16474.55|16394.55|16474.58|16394.58|16474.27|16394.27|9
1729687410000|2024-10-23 12:43:30|16474.74|16394.74|16478.5|16398.5|16478.5|16398.5|16474.74|16394.74|10
1729687420000|2024-10-23 12:43:40|16478.74|16398.74|16479.78|16399.78|16479.78|16399.78|16478.74|16398.74|10
1729687430000|2024-10-23 12:43:50|16480.04|16400.04|16479.83|16399.83|16481.11|16401.11|16479.83|16399.83|10
1729687440000|2024-10-23 12:44:00|16479.61|16399.61|16479.2|16399.2|16479.81|16399.81|16479.02|16399.02|10
1729687450000|2024-10-23 12:44:10|16479.26|16399.26|16479.3|16399.3|16479.35|16399.35|16476.95|16396.95|10
1729687460000|2024-10-23 12:44:20|16479.71|16399.71|16479.53|16399.53|16480.02|16400.02|16479.53|16399.53|10
1729687470000|2024-10-23 12:44:30|16479.32|16399.32|16479.42|16399.42|16479.47|16399.47|16478.97|16398.97|10
1729687480000|2024-10-23 12:44:40|16479.3|16399.3|16478.73|16398.73|16479.31|16399.31|16478.73|16398.73|9
1729687490000|2024-10-23 12:44:50|16478.65|16398.65|16478.67|16398.67|16478.97|16398.97|16478.64|16398.64|8
1729687500000|2024-10-23 12:45:00|16478.32|16398.32|16478.93|16398.93|16478.93|16398.93|16478.25|16398.25|10
1729687510000|2024-10-23 12:45:10|16478.67|16398.67|16478.23|16398.23|16478.67|16398.67|16478.17|16398.17|9
1729687520000|2024-10-23 12:45:20|16478.29|16398.29|16478.19|16398.19|16478.29|16398.29|16477.93|16397.93|9
1729687530000|2024-10-23 12:45:30|16478.37|16398.37|16482.07|16402.07|16482.07|16402.07|16478.34|16398.34|10
1729687540000|2024-10-23 12:45:40|16482.17|16402.17|16483.6|16403.6|16483.6|16403.6|16482.17|16402.17|10
1729687550000|2024-10-23 12:45:50|16484.09|16404.09|16486.73|16406.73|16486.73|16406.73|16484.09|16404.09|9
1729687560000|2024-10-23 12:46:00|16486.85|16406.85|16489.57|16409.57|16489.57|16409.57|16486.85|16406.85|10
1729687570000|2024-10-23 12:46:10|16489.72|16409.72|16492.75|16412.75|16492.75|16412.75|16489.62|16409.62|10
1729687580000|2024-10-23 12:46:20|16492.84|16412.84|16492.21|16412.21|16492.84|16412.84|16491.99|16411.99|10
1729687590000|2024-10-23 12:46:30|16492.12|16412.12|16492.83|16412.83|16492.83|16412.83|16492.12|16412.12|9
1729687600000|2024-10-23 12:46:40|16492.74|16412.74|16492.51|16412.51|16492.74|16412.74|16492.14|16412.14|9
1729687610000|2024-10-23 12:46:50|16492.52|16412.52|16493.91|16413.91|16493.95|16413.95|16492.52|16412.52|9
1729687620000|2024-10-23 12:47:00|16493.25|16413.25|16492.66|16412.66|16493.66|16413.66|16492.66|16412.66|10
1729687630000|2024-10-23 12:47:10|16492.65|16412.65|16496.14|16416.14|16496.14|16416.14|16491.63|16411.63|10
1729687640000|2024-10-23 12:47:20|16496.57|16416.57|16500.11|16420.11|16500.11|16420.11|16496.57|16416.57|10
1729687650000|2024-10-23 12:47:30|16500.04|16420.04|16502.33|16422.33|16502.33|16422.33|16500.04|16420.04|10
1729687660000|2024-10-23 12:47:40|16502.56|16422.56|16502.7|16422.7|16502.94|16422.94|16501.64|16421.64|10
1729687670000|2024-10-23 12:47:50|16502.49|16422.49|16501.7|16421.7|16502.8|16422.8|16501.7|16421.7|10
1729687680000|2024-10-23 12:48:00|16501.78|16421.78|16500.49|16420.49|16501.78|16421.78|16500.36|16420.36|9
1729687690000|2024-10-23 12:48:10|16500.54|16420.54|16496.13|16416.13|16500.54|16420.54|16496.13|16416.13|10
1729687700000|2024-10-23 12:48:20|16496.27|16416.27|16495.12|16415.12|16496.27|16416.27|16494.02|16414.02|10
1729687710000|2024-10-23 12:48:30|16493.54|16413.54|16492.17|16412.17|16493.59|16413.59|16492.17|16412.17|10
1729687720000|2024-10-23 12:48:40|16492.13|16412.13|16491.4|16411.4|16492.67|16412.67|16491.4|16411.4|10
1729687730000|2024-10-23 12:48:50|16490.89|16410.89|16486.4|16406.4|16490.89|16410.89|16486.4|16406.4|10
1729687740000|2024-10-23 12:49:00|16487.42|16407.42|16488.53|16408.53|16488.53|16408.53|16487.42|16407.42|10
1729687750000|2024-10-23 12:49:10|16488.5|16408.5|16488.38|16408.38|16488.63|16408.63|16487.43|16407.43|10
1729687760000|2024-10-23 12:49:20|16488.35|16408.35|16487.13|16407.13|16488.35|16408.35|16485.94|16405.94|10
1729687770000|2024-10-23 12:49:30|16487.36|16407.36|16487.13|16407.13|16487.36|16407.36|16487.13|16407.13|10
1729687780000|2024-10-23 12:49:40|16487.18|16407.18|16486.27|16406.27|16487.19|16407.19|16486.27|16406.27|10
1729687790000|2024-10-23 12:49:50|16486.14|16406.14|16485.98|16405.98|16486.2|16406.2|16485.98|16405.98|10
1729687800000|2024-10-23 12:50:00|16485.97|16405.97|16485.11|16405.11|16485.97|16405.97|16485.1|16405.1|8
1729687810000|2024-10-23 12:50:10|16485.09|16405.09|16484.12|16404.12|16485.33|16405.33|16484.12|16404.12|9
1729687820000|2024-10-23 12:50:20|16484.1|16404.1|16483.21|16403.21|16484.1|16404.1|16483.11|16403.11|10
1729687830000|2024-10-23 12:50:30|16483.68|16403.68|16481.43|16401.43|16483.68|16403.68|16481.1|16401.1|10
1729687840000|2024-10-23 12:50:40|16481.47|16401.47|16481.17|16401.17|16481.47|16401.47|16481.05|16401.05|10
1729687850000|2024-10-23 12:50:50|16481.15|16401.15|16481.78|16401.78|16481.78|16401.78|16481.15|16401.15|9
1729687860000|2024-10-23 12:51:00|16481.48|16401.48|16480.89|16400.89|16481.73|16401.73|16480.89|16400.89|10
1729687870000|2024-10-23 12:51:10|16480.76|16400.76|16480.79|16400.79|16480.79|16400.79|16480.63|16400.63|9
1729687880000|2024-10-23 12:51:20|16480.87|16400.87|16477.25|16397.25|16480.87|16400.87|16477.25|16397.25|10
1729687890000|2024-10-23 12:51:30|16476.98|16396.98|16474.38|16394.38|16476.99|16396.99|16474.38|16394.38|10
1729687900000|2024-10-23 12:51:40|16474.36|16394.36|16474.97|16394.97|16474.97|16394.97|16473.91|16393.91|10
1729687910000|2024-10-23 12:51:50|16475.03|16395.03|16477.06|16397.06|16477.06|16397.06|16474.97|16394.97|10
1729687920000|2024-10-23 12:52:00|16477.5|16397.5|16480.68|16400.68|16480.68|16400.68|16477.5|16397.5|10
1729687930000|2024-10-23 12:52:10|16481.01|16401.01|16484.68|16404.68|16484.68|16404.68|16481.01|16401.01|10
1729687940000|2024-10-23 12:52:20|16485.21|16405.21|16485.35|16405.35|16485.48|16405.48|16485.21|16405.21|9
1729687950000|2024-10-23 12:52:30|16485.33|16405.33|16485.21|16405.21|16485.88|16405.88|16485.21|16405.21|8
1729687960000|2024-10-23 12:52:40|16485.12|16405.12|16485.33|16405.33|16485.34|16405.34|16485.12|16405.12|10
1729687970000|2024-10-23 12:52:50|16485.34|16405.34|16491.64|16411.64|16492.04|16412.04|16485.34|16405.34|10
1729687980000|2024-10-23 12:53:00|16492.19|16412.19|16492.36|16412.36|16492.53|16412.53|16492.19|16412.19|10
1729687990000|2024-10-23 12:53:10|16492.28|16412.28|16494.04|16414.04|16494.04|16414.04|16492.28|16412.28|9
1729688000000|2024-10-23 12:53:20|16494.34|16414.34|16494.03|16414.03|16494.54|16414.54|16494.02|16414.02|10
1729688010000|2024-10-23 12:53:30|16494.14|16414.14|16487.11|16407.11|16494.26|16414.26|16487.11|16407.11|10
1729688020000|2024-10-23 12:53:40|16486.8|16406.8|16486.13|16406.13|16486.8|16406.8|16485.91|16405.91|10
1729688030000|2024-10-23 12:53:50|16486.16|16406.16|16486.27|16406.27|16486.27|16406.27|16485.91|16405.91|9
1729688040000|2024-10-23 12:54:00|16486.32|16406.32|16486.2|16406.2|16486.7|16406.7|16486.18|16406.18|10
1729688050000|2024-10-23 12:54:10|16486.3|16406.3|16484.49|16404.49|16486.67|16406.67|16484.49|16404.49|10
1729688060000|2024-10-23 12:54:20|16484.62|16404.62|16482.23|16402.23|16484.62|16404.62|16482.23|16402.23|10
1729688070000|2024-10-23 12:54:30|16482.15|16402.15|16480.38|16400.38|16482.15|16402.15|16480.38|16400.38|10
1729688080000|2024-10-23 12:54:40|16480.44|16400.44|16480.86|16400.86|16480.89|16400.89|16480.39|16400.39|9
1729688090000|2024-10-23 12:54:50|16480.44|16400.44|16478.91|16398.91|16480.44|16400.44|16478.89|16398.89|10
1729688100000|2024-10-23 12:55:00|16478.98|16398.98|16485.7|16405.7|16485.75|16405.75|16478.98|16398.98|10
1729688110000|2024-10-23 12:55:10|16485.85|16405.85|16485.02|16405.02|16486.14|16406.14|16485.02|16405.02|10
1729688120000|2024-10-23 12:55:20|16484.88|16404.88|16483.34|16403.34|16484.96|16404.96|16483.34|16403.34|10
1729688130000|2024-10-23 12:55:30|16483.5|16403.5|16477.98|16397.98|16483.5|16403.5|16477.96|16397.96|10
1729688140000|2024-10-23 12:55:40|16477.79|16397.79|16477.33|16397.33|16478.33|16398.33|16477.33|16397.33|8
1729688150000|2024-10-23 12:55:50|16477.36|16397.36|16478.07|16398.07|16478.07|16398.07|16477.36|16397.36|10
1729688160000|2024-10-23 12:56:00|16478.58|16398.58|16478.24|16398.24|16478.67|16398.67|16478.14|16398.14|10
1729688170000|2024-10-23 12:56:10|16478.35|16398.35|16478.89|16398.89|16478.89|16398.89|16478.29|16398.29|9
1729688180000|2024-10-23 12:56:20|16478.85|16398.85|16476.81|16396.81|16478.85|16398.85|16476.81|16396.81|10
1729688190000|2024-10-23 12:56:30|16476.48|16396.48|16469.02|16389.02|16476.48|16396.48|16469.02|16389.02|10
1729688200000|2024-10-23 12:56:40|16468.78|16388.78|16461.83|16381.83|16468.78|16388.78|16461.83|16381.83|10
1729688210000|2024-10-23 12:56:50|16461.66|16381.66|16462.52|16382.52|16462.52|16382.52|16461.41|16381.41|10
1729688220000|2024-10-23 12:57:00|16462.68|16382.68|16465.6|16385.6|16465.6|16385.6|16462.68|16382.68|9
1729688230000|2024-10-23 12:57:10|16465.99|16385.99|16466.71|16386.71|16467.05|16387.05|16465.99|16385.99|10
1729688240000|2024-10-23 12:57:20|16466.63|16386.63|16469.43|16389.43|16469.43|16389.43|16466.01|16386.01|9
1729688250000|2024-10-23 12:57:30|16470.03|16390.03|16473.72|16393.72|16473.73|16393.73|16470.03|16390.03|10
1729688260000|2024-10-23 12:57:40|16473.22|16393.22|16475.87|16395.87|16475.87|16395.87|16472.64|16392.64|9
1729688270000|2024-10-23 12:57:50|16476.22|16396.22|16477.91|16397.91|16477.91|16397.91|16476.22|16396.22|10
1729688280000|2024-10-23 12:58:00|16478.28|16398.28|16478.91|16398.91|16478.95|16398.95|16478.07|16398.07|10
1729688290000|2024-10-23 12:58:10|16478.9|16398.9|16477.94|16397.94|16479.06|16399.06|16477.94|16397.94|9
1729688300000|2024-10-23 12:58:20|16477.88|16397.88|16478.13|16398.13|16478.39|16398.39|16477.88|16397.88|10
1729688310000|2024-10-23 12:58:30|16477.99|16397.99|16478.55|16398.55|16478.55|16398.55|16477.93|16397.93|10
1729688320000|2024-10-23 12:58:40|16478.75|16398.75|16479.26|16399.26|16479.32|16399.32|16478.73|16398.73|9
1729688330000|2024-10-23 12:58:50|16479.25|16399.25|16479.32|16399.32|16479.34|16399.34|16479.23|16399.23|8
1729688340000|2024-10-23 12:59:00|16479.17|16399.17|16478.67|16398.67|16479.2|16399.2|16478.45|16398.45|10
1729688350000|2024-10-23 12:59:10|16478.79|16398.79|16478.38|16398.38|16479.12|16399.12|16478.29|16398.29|9
1729688360000|2024-10-23 12:59:20|16478.39|16398.39|16477.59|16397.59|16478.39|16398.39|16477.47|16397.47|9
1729688370000|2024-10-23 12:59:30|16477.65|16397.65|16476.15|16396.15|16477.65|16397.65|16476.07|16396.07|9
1729688380000|2024-10-23 12:59:40|16476.19|16396.19|16476.59|16396.59|16476.59|16396.59|16476.19|16396.19|9
1729688390000|2024-10-23 12:59:50|16476.6|16396.6|16474.24|16394.24|16476.6|16396.6|16474.24|16394.24|10
1729688400000|2024-10-23 13:00:00|16474.22|16394.22|16473.4|16393.4|16474.33|16394.33|16473.22|16393.22|10
1729688410000|2024-10-23 13:00:10|16473.07|16393.07|16471.65|16391.65|16473.07|16393.07|16471.65|16391.65|9
1729688420000|2024-10-23 13:00:20|16471.79|16391.79|16471.22|16391.22|16471.79|16391.79|16471.09|16391.09|10
1729688430000|2024-10-23 13:00:30|16471.37|16391.37|16472.68|16392.68|16472.68|16392.68|16471.37|16391.37|9
1729688440000|2024-10-23 13:00:40|16475.64|16395.64|16474.62|16394.62|16475.7|16395.7|16474.62|16394.62|7
1729688450000|2024-10-23 13:00:50|16474.22|16394.22|16473.89|16393.89|16474.34|16394.34|16473.89|16393.89|10
1729688460000|2024-10-23 13:01:00|16473.81|16393.81|16472.02|16392.02|16473.86|16393.86|16471.15|16391.15|10
1729688470000|2024-10-23 13:01:10|16468.12|16388.12|16465.22|16385.22|16468.12|16388.12|16465.22|16385.22|10
1729688480000|2024-10-23 13:01:20|16464.98|16384.98|16464.94|16384.94|16465.32|16385.32|16464.94|16384.94|9
1729688490000|2024-10-23 13:01:30|16465.06|16385.06|16466.43|16386.43|16466.43|16386.43|16465.06|16385.06|7
1729688500000|2024-10-23 13:01:40|16466.24|16386.24|16466.26|16386.26|16466.26|16386.26|16465.93|16385.93|10
1729688510000|2024-10-23 13:01:50|16466.21|16386.21|16469.24|16389.24|16469.24|16389.24|16466.21|16386.21|10
1729688520000|2024-10-23 13:02:00|16469.14|16389.14|16467.6|16387.6|16469.14|16389.14|16467.58|16387.58|10
1729688530000|2024-10-23 13:02:10|16467.57|16387.57|16468.04|16388.04|16468.06|16388.06|16467.57|16387.57|10
1729688540000|2024-10-23 13:02:20|16468.2|16388.2|16468.08|16388.08|16469.01|16389.01|16468.04|16388.04|9
1729688550000|2024-10-23 13:02:30|16467.85|16387.85|16468.17|16388.17|16468.43|16388.43|16467.77|16387.77|10
1729688560000|2024-10-23 13:02:40|16468.46|16388.46|16467.22|16387.22|16468.46|16388.46|16467.22|16387.22|9
1729688570000|2024-10-23 13:02:50|16467.2|16387.2|16468.17|16388.17|16468.19|16388.19|16467.2|16387.2|10
1729688580000|2024-10-23 13:03:00|16468.2|16388.2|16469.29|16389.29|16469.29|16389.29|16468.2|16388.2|10
1729688590000|2024-10-23 13:03:10|16469.28|16389.28|16469.37|16389.37|16469.55|16389.55|16469.22|16389.22|10
1729688600000|2024-10-23 13:03:20|16469.4|16389.4|16470.38|16390.38|16472.29|16392.29|16469.4|16389.4|10
1729688610000|2024-10-23 13:03:30|16470.33|16390.33|16471.78|16391.78|16471.78|16391.78|16470.12|16390.12|9
1729688620000|2024-10-23 13:03:40|16471.99|16391.99|16473.18|16393.18|16473.18|16393.18|16471.98|16391.98|10
1729688630000|2024-10-23 13:03:50|16473.23|16393.23|16474.78|16394.78|16474.78|16394.78|16472.95|16392.95|10
1729688640000|2024-10-23 13:04:00|16475.01|16395.01|16476.29|16396.29|16476.33|16396.33|16475.01|16395.01|9
1729688650000|2024-10-23 13:04:10|16476.3|16396.3|16475.25|16395.25|16476.38|16396.38|16475.25|16395.25|8
1729688660000|2024-10-23 13:04:20|16475.3|16395.3|16475.45|16395.45|16475.98|16395.98|16475.15|16395.15|9
1729688670000|2024-10-23 13:04:30|16475.57|16395.57|16475.24|16395.24|16475.99|16395.99|16475.24|16395.24|9
1729688680000|2024-10-23 13:04:40|16474.87|16394.87|16474.88|16394.88|16474.92|16394.92|16474.83|16394.83|9
1729688690000|2024-10-23 13:04:50|16474.97|16394.97|16474.65|16394.65|16474.99|16394.99|16474.35|16394.35|10
1729688700000|2024-10-23 13:05:00|16474.66|16394.66|16474.65|16394.65|16474.74|16394.74|16474.63|16394.63|9
1729688710000|2024-10-23 13:05:10|16474.32|16394.32|16472.73|16392.73|16474.32|16394.32|16472.69|16392.69|10
1729688720000|2024-10-23 13:05:20|16472.33|16392.33|16471.65|16391.65|16472.33|16392.33|16471.65|16391.65|9
1729688730000|2024-10-23 13:05:30|16471.33|16391.33|16470.88|16390.88|16471.47|16391.47|16470.88|16390.88|10
1729688740000|2024-10-23 13:05:40|16470.67|16390.67|16471.52|16391.52|16471.56|16391.56|16470.66|16390.66|10
1729688750000|2024-10-23 13:05:50|16471.5|16391.5|16471.56|16391.56|16471.72|16391.72|16471.36|16391.36|9
1729688760000|2024-10-23 13:06:00|16471.46|16391.46|16471.12|16391.12|16471.58|16391.58|16471.12|16391.12|10
1729688770000|2024-10-23 13:06:10|16471.08|16391.08|16471.01|16391.01|16471.14|16391.14|16471.01|16391.01|9
1729688780000|2024-10-23 13:06:20|16470.96|16390.96|16469.6|16389.6|16471.13|16391.13|16469.6|16389.6|9
1729688790000|2024-10-23 13:06:30|16469.34|16389.34|16469.27|16389.27|16469.52|16389.52|16469.02|16389.02|10
1729688800000|2024-10-23 13:06:40|16469.15|16389.15|16470.89|16390.89|16471.09|16391.09|16469.15|16389.15|10
1729688810000|2024-10-23 13:06:50|16470.92|16390.92|16472.89|16392.89|16472.99|16392.99|16470.9|16390.9|8
1729688820000|2024-10-23 13:07:00|16473.72|16393.72|16478.12|16398.12|16478.12|16398.12|16473.72|16393.72|10
1729688830000|2024-10-23 13:07:10|16478.08|16398.08|16479.89|16399.89|16479.89|16399.89|16478.08|16398.08|10
1729688840000|2024-10-23 13:07:20|16480.23|16400.23|16484.2|16404.2|16484.2|16404.2|16480.23|16400.23|10
1729688850000|2024-10-23 13:07:30|16484.73|16404.73|16485.74|16405.74|16486.03|16406.03|16483.94|16403.94|10
1729688860000|2024-10-23 13:07:40|16485.81|16405.81|16486.66|16406.66|16486.66|16406.66|16485.81|16405.81|10
1729688870000|2024-10-23 13:07:50|16486.86|16406.86|16488.04|16408.04|16488.26|16408.26|16486.76|16406.76|10
1729688880000|2024-10-23 13:08:00|16488.12|16408.12|16488.31|16408.31|16488.58|16408.58|16488.12|16408.12|9
1729688890000|2024-10-23 13:08:10|16488.63|16408.63|16490.47|16410.47|16490.47|16410.47|16488.63|16408.63|10
1729688900000|2024-10-23 13:08:20|16490.52|16410.52|16492.47|16412.47|16492.49|16412.49|16490.42|16410.42|10
1729688910000|2024-10-23 13:08:30|16493.11|16413.11|16494.62|16414.62|16494.62|16414.62|16493.11|16413.11|10
1729688920000|2024-10-23 13:08:40|16494.68|16414.68|16495.77|16415.77|16495.77|16415.77|16494.57|16414.57|10
1729688930000|2024-10-23 13:08:50|16495.84|16415.84|16495.41|16415.41|16495.9|16415.9|16495.41|16415.41|9
1729688940000|2024-10-23 13:09:00|16495.34|16415.34|16494.64|16414.64|16495.34|16415.34|16494.37|16414.37|10
1729688950000|2024-10-23 13:09:10|16494.7|16414.7|16494.44|16414.44|16494.7|16414.7|16494.27|16414.27|10
1729688960000|2024-10-23 13:09:20|16494.51|16414.51|16495.31|16415.31|16495.38|16415.38|16494.51|16414.51|9
1729688970000|2024-10-23 13:09:30|16495.32|16415.32|16495.58|16415.58|16496.88|16416.88|16495.32|16415.32|9
1729688980000|2024-10-23 13:09:40|16495.56|16415.56|16497.7|16417.7|16497.7|16417.7|16495.56|16415.56|10
1729688990000|2024-10-23 13:09:50|16497.85|16417.85|16497.15|16417.15|16498.23|16418.23|16497.15|16417.15|10
1729689000000|2024-10-23 13:10:00|16496.89|16416.89|16496.22|16416.22|16496.89|16416.89|16495.95|16415.95|9
1729689010000|2024-10-23 13:10:10|16496.12|16416.12|16495.75|16415.75|16496.12|16416.12|16495.64|16415.64|10
1729689020000|2024-10-23 13:10:20|16495.76|16415.76|16495.46|16415.46|16495.77|16415.77|16495.16|16415.16|10
1729689030000|2024-10-23 13:10:30|16495.48|16415.48|16497.41|16417.41|16497.45|16417.45|16495.36|16415.36|10
1729689040000|2024-10-23 13:10:40|16497.37|16417.37|16497.14|16417.14|16497.37|16417.37|16497.08|16417.08|10
1729689050000|2024-10-23 13:10:50|16497.17|16417.17|16499.27|16419.27|16499.27|16419.27|16497.15|16417.15|9
1729689060000|2024-10-23 13:11:00|16499.54|16419.54|16499.88|16419.88|16500.2|16420.2|16499.54|16419.54|10
1729689070000|2024-10-23 13:11:10|16499.89|16419.89|16499.44|16419.44|16499.89|16419.89|16499.44|16419.44|9
1729689080000|2024-10-23 13:11:20|16499.43|16419.43|16498.47|16418.47|16499.44|16419.44|16498.47|16418.47|10
1729689090000|2024-10-23 13:11:30|16498.4|16418.4|16494.81|16414.81|16498.4|16418.4|16494.81|16414.81|10
1729689100000|2024-10-23 13:11:40|16494.74|16414.74|16495.81|16415.81|16495.81|16415.81|16494.31|16414.31|10
1729689110000|2024-10-23 13:11:50|16495.94|16415.94|16496.79|16416.79|16496.89|16416.89|16495.94|16415.94|10
1729689120000|2024-10-23 13:12:00|16496.69|16416.69|16495.9|16415.9|16496.71|16416.71|16495.9|16415.9|9
1729689130000|2024-10-23 13:12:10|16495.94|16415.94|16495.52|16415.52|16495.94|16415.94|16495.35|16415.35|10
1729689140000|2024-10-23 13:12:20|16495.51|16415.51|16494.19|16414.19|16495.51|16415.51|16494.19|16414.19|8
1729689150000|2024-10-23 13:12:30|16494.35|16414.35|16492.86|16412.86|16494.35|16414.35|16492.86|16412.86|10
1729689160000|2024-10-23 13:12:40|16492.67|16412.67|16493.3|16413.3|16493.3|16413.3|16492.45|16412.45|10
1729689170000|2024-10-23 13:12:50|16493.25|16413.25|16493.77|16413.77|16493.84|16413.84|16493.25|16413.25|10
1729689180000|2024-10-23 13:13:00|16493.76|16413.76|16493.71|16413.71|16493.76|16413.76|16493.47|16413.47|10
1729689190000|2024-10-23 13:13:10|16494.25|16414.25|16496.03|16416.03|16496.06|16416.06|16494.25|16414.25|10
1729689200000|2024-10-23 13:13:20|16495.88|16415.88|16495.75|16415.75|16495.93|16415.93|16495.25|16415.25|9
1729689210000|2024-10-23 13:13:30|16495.88|16415.88|16496.54|16416.54|16496.54|16416.54|16495.88|16415.88|10
1729689220000|2024-10-23 13:13:40|16496.67|16416.67|16497.34|16417.34|16497.34|16417.34|16496.67|16416.67|10
1729689230000|2024-10-23 13:13:50|16497.46|16417.46|16497.83|16417.83|16498|16418|16497.46|16417.46|10
1729689240000|2024-10-23 13:14:00|16497.82|16417.82|16499.61|16419.61|16499.61|16419.61|16497.82|16417.82|9
1729689250000|2024-10-23 13:14:10|16499.68|16419.68|16500.88|16420.88|16500.97|16420.97|16499.68|16419.68|9
1729689260000|2024-10-23 13:14:20|16501.39|16421.39|16502.28|16422.28|16502.31|16422.31|16501.39|16421.39|10
1729689270000|2024-10-23 13:14:30|16502.3|16422.3|16504.92|16424.92|16504.92|16424.92|16502.3|16422.3|10
1729689280000|2024-10-23 13:14:40|16505.24|16425.24|16506.28|16426.28|16506.79|16426.79|16505.24|16425.24|10
1729689290000|2024-10-23 13:14:50|16506.45|16426.45|16507.26|16427.26|16507.26|16427.26|16506.45|16426.45|10
1729689300000|2024-10-23 13:15:00|16507.36|16427.36|16508.08|16428.08|16509.11|16429.11|16507.36|16427.36|10
1729689310000|2024-10-23 13:15:10|16508.32|16428.32|16507.69|16427.69|16508.32|16428.32|16507.52|16427.52|10
1729689320000|2024-10-23 13:15:20|16506.12|16426.12|16504.04|16424.04|16506.12|16426.12|16504.04|16424.04|10
1729689330000|2024-10-23 13:15:30|16503.86|16423.86|16501.95|16421.95|16503.86|16423.86|16501.95|16421.95|10
1729689340000|2024-10-23 13:15:40|16501.75|16421.75|16501.41|16421.41|16501.75|16421.75|16501.4|16421.4|10
1729689350000|2024-10-23 13:15:50|16501.76|16421.76|16502.92|16422.92|16502.92|16422.92|16501.76|16421.76|10
1729689360000|2024-10-23 13:16:00|16502.91|16422.91|16501.47|16421.47|16503.6|16423.6|16500.56|16420.56|10
1729689370000|2024-10-23 13:16:10|16501.82|16421.82|16502.95|16422.95|16503.17|16423.17|16501.82|16421.82|10
1729689380000|2024-10-23 13:16:20|16502.98|16422.98|16502.57|16422.57|16503.24|16423.24|16502.57|16422.57|8
1729689390000|2024-10-23 13:16:30|16502.17|16422.17|16499.32|16419.32|16502.17|16422.17|16499.32|16419.32|10
1729689400000|2024-10-23 13:16:40|16499.14|16419.14|16497.14|16417.14|16499.14|16419.14|16497.11|16417.11|10
1729689410000|2024-10-23 13:16:50|16496.81|16416.81|16496.95|16416.95|16496.95|16416.95|16496.59|16416.59|9
1729689420000|2024-10-23 13:17:00|16497.14|16417.14|16498.62|16418.62|16498.62|16418.62|16497.14|16417.14|10
1729689430000|2024-10-23 13:17:10|16498.7|16418.7|16500.99|16420.99|16500.99|16420.99|16498.7|16418.7|10
1729689440000|2024-10-23 13:17:20|16501.03|16421.03|16500.01|16420.01|16501.03|16421.03|16500.01|16420.01|10
1729689450000|2024-10-23 13:17:30|16499.39|16419.39|16498.81|16418.81|16499.39|16419.39|16498.53|16418.53|10
1729689460000|2024-10-23 13:17:40|16498.87|16418.87|16496.42|16416.42|16498.88|16418.88|16496.42|16416.42|9
1729689470000|2024-10-23 13:17:50|16496.48|16416.48|16499.08|16419.08|16499.08|16419.08|16496.48|16416.48|10
1729689480000|2024-10-23 13:18:00|16499.07|16419.07|16498.72|16418.72|16499.57|16419.57|16498.72|16418.72|10
1729689490000|2024-10-23 13:18:10|16498.46|16418.46|16497.81|16417.81|16498.46|16418.46|16497.66|16417.66|10
1729689500000|2024-10-23 13:18:20|16497.79|16417.79|16497.78|16417.78|16497.79|16417.79|16497.26|16417.26|10
1729689510000|2024-10-23 13:18:30|16497.8|16417.8|16497.39|16417.39|16497.97|16417.97|16497.39|16417.39|10
1729689520000|2024-10-23 13:18:40|16497.4|16417.4|16498.36|16418.36|16498.43|16418.43|16497.33|16417.33|9
1729689530000|2024-10-23 13:18:50|16498.64|16418.64|16499.52|16419.52|16499.52|16419.52|16498.64|16418.64|8
1729689540000|2024-10-23 13:19:00|16499.54|16419.54|16499.13|16419.13|16499.64|16419.64|16499.13|16419.13|9
1729689550000|2024-10-23 13:19:10|16499.11|16419.11|16498.71|16418.71|16499.72|16419.72|16498.71|16418.71|10
1729689560000|2024-10-23 13:19:20|16498.47|16418.47|16498.13|16418.13|16498.5|16418.5|16498.13|16418.13|10
1729689570000|2024-10-23 13:19:30|16498.24|16418.24|16499.05|16419.05|16499.05|16419.05|16498.24|16418.24|10
1729689580000|2024-10-23 13:19:40|16498.82|16418.82|16497.25|16417.25|16498.82|16418.82|16496.95|16416.95|8
1729689590000|2024-10-23 13:19:50|16497.23|16417.23|16496.72|16416.72|16497.25|16417.25|16496.66|16416.66|10
1729689600000|2024-10-23 13:20:00|16496.66|16416.66|16498.43|16418.43|16499.2|16419.2|16496.66|16416.66|10
1729689610000|2024-10-23 13:20:10|16498.42|16418.42|16498.11|16418.11|16498.42|16418.42|16497.9|16417.9|8
1729689620000|2024-10-23 13:20:20|16497.8|16417.8|16496.07|16416.07|16497.81|16417.81|16496.07|16416.07|10
1729689630000|2024-10-23 13:20:30|16495.85|16415.85|16494.36|16414.36|16495.85|16415.85|16494.36|16414.36|10
1729689640000|2024-10-23 13:20:40|16493.71|16413.71|16494.23|16414.23|16494.23|16414.23|16493.71|16413.71|9
1729689650000|2024-10-23 13:20:50|16494.26|16414.26|16493.78|16413.78|16494.59|16414.59|16493.78|16413.78|8
1729689660000|2024-10-23 13:21:00|16493.73|16413.73|16493.14|16413.14|16493.73|16413.73|16493.1|16413.1|10
1729689670000|2024-10-23 13:21:10|16492.72|16412.72|16492.35|16412.35|16492.9|16412.9|16492.35|16412.35|10
1729689680000|2024-10-23 13:21:20|16492.04|16412.04|16492.39|16412.39|16492.74|16412.74|16491.93|16411.93|10
1729689690000|2024-10-23 13:21:30|16492.23|16412.23|16492.11|16412.11|16492.23|16412.23|16492.05|16412.05|8
1729689700000|2024-10-23 13:21:40|16492.16|16412.16|16490.32|16410.32|16492.16|16412.16|16490.32|16410.32|10
1729689710000|2024-10-23 13:21:50|16489.56|16409.56|16487.19|16407.19|16489.69|16409.69|16487.19|16407.19|8
1729689720000|2024-10-23 13:22:00|16486.57|16406.57|16490.36|16410.36|16490.36|16410.36|16486.57|16406.57|10
1729689730000|2024-10-23 13:22:10|16490.44|16410.44|16490.85|16410.85|16491.02|16411.02|16490.44|16410.44|10
1729689740000|2024-10-23 13:22:20|16491.31|16411.31|16496.66|16416.66|16496.66|16416.66|16491.31|16411.31|10
1729689750000|2024-10-23 13:22:30|16497.41|16417.41|16499.88|16419.88|16499.93|16419.93|16497.41|16417.41|10
1729689760000|2024-10-23 13:22:40|16499.66|16419.66|16500.7|16420.7|16500.7|16420.7|16499.61|16419.61|10
1729689770000|2024-10-23 13:22:50|16500.63|16420.63|16500.43|16420.43|16501|16421|16500.43|16420.43|9
1729689780000|2024-10-23 13:23:00|16500.32|16420.32|16503.18|16423.18|16503.18|16423.18|16500.01|16420.01|10
1729689790000|2024-10-23 13:23:10|16503.04|16423.04|16503.59|16423.59|16503.89|16423.89|16503.04|16423.04|9
1729689800000|2024-10-23 13:23:20|16503.64|16423.64|16504.65|16424.65|16504.69|16424.69|16503.64|16423.64|10
1729689810000|2024-10-23 13:23:30|16504.82|16424.82|16504.04|16424.04|16504.89|16424.89|16504.04|16424.04|8
1729689820000|2024-10-23 13:23:40|16504.02|16424.02|16503.46|16423.46|16504.02|16424.02|16503.31|16423.31|7
1729689830000|2024-10-23 13:23:50|16503.4|16423.4|16502.16|16422.16|16503.4|16423.4|16502.16|16422.16|9
1729689840000|2024-10-23 13:24:00|16502.15|16422.15|16501.64|16421.64|16502.77|16422.77|16501.64|16421.64|7
1729689850000|2024-10-23 13:24:10|16501.46|16421.46|16500.42|16420.42|16501.46|16421.46|16500.42|16420.42|10
1729689860000|2024-10-23 13:24:20|16499.73|16419.73|16499.35|16419.35|16499.73|16419.73|16498.96|16418.96|9
1729689870000|2024-10-23 13:24:30|16499.63|16419.63|16499.39|16419.39|16500.02|16420.02|16499.15|16419.15|10
1729689880000|2024-10-23 13:24:40|16499.38|16419.38|16499.6|16419.6|16499.77|16419.77|16499.38|16419.38|10
1729689890000|2024-10-23 13:24:50|16499.7|16419.7|16500.55|16420.55|16500.6|16420.6|16498.29|16418.29|9
1729689900000|2024-10-23 13:25:00|16500.15|16420.15|16500.9|16420.9|16500.93|16420.93|16500.15|16420.15|9
1729689910000|2024-10-23 13:25:10|16501.03|16421.03|16501.11|16421.11|16501.11|16421.11|16500.91|16420.91|7
1729689920000|2024-10-23 13:25:20|16501.09|16421.09|16503.55|16423.55|16503.55|16423.55|16501.06|16421.06|10
1729689930000|2024-10-23 13:25:30|16503.6|16423.6|16503.58|16423.58|16504.06|16424.06|16503.44|16423.44|10
1729689940000|2024-10-23 13:25:40|16503.6|16423.6|16504.24|16424.24|16504.29|16424.29|16503.53|16423.53|10
1729689950000|2024-10-23 13:25:50|16504.36|16424.36|16505.8|16425.8|16505.95|16425.95|16504.36|16424.36|10
1729689960000|2024-10-23 13:26:00|16506.37|16426.37|16506.81|16426.81|16507.08|16427.08|16506.25|16426.25|10
1729689970000|2024-10-23 13:26:10|16507.75|16427.75|16508.02|16428.02|16508.38|16428.38|16507.75|16427.75|10
1729689980000|2024-10-23 13:26:20|16507.82|16427.82|16508.04|16428.04|16508.04|16428.04|16507.44|16427.44|10
1729689990000|2024-10-23 13:26:30|16509.7|16429.7|16513.12|16433.12|16513.12|16433.12|16509.7|16429.7|10
1729690000000|2024-10-23 13:26:40|16513.1|16433.1|16517.54|16437.54|16517.63|16437.63|16512.83|16432.83|10
1729690010000|2024-10-23 13:26:50|16517.73|16437.73|16519.19|16439.19|16519.4|16439.4|16517.72|16437.72|10
1729690020000|2024-10-23 13:27:00|16519.91|16439.91|16524.7|16444.7|16524.7|16444.7|16519.91|16439.91|10
1729690030000|2024-10-23 13:27:10|16524.64|16444.64|16524.69|16444.69|16524.92|16444.92|16524.4|16444.4|10
1729690040000|2024-10-23 13:27:20|16525.17|16445.17|16526.87|16446.87|16526.94|16446.94|16525.17|16445.17|10
1729690050000|2024-10-23 13:27:30|16526.83|16446.83|16529.38|16449.38|16529.38|16449.38|16526.83|16446.83|10
1729690060000|2024-10-23 13:27:40|16528.88|16448.88|16531.15|16451.15|16531.15|16451.15|16528.56|16448.56|10
1729690070000|2024-10-23 13:27:50|16531.31|16451.31|16535.36|16455.36|16535.65|16455.65|16531.31|16451.31|8
1729690080000|2024-10-23 13:28:00|16534.94|16454.94|16536.18|16456.18|16536.18|16456.18|16534.73|16454.73|9
1729690090000|2024-10-23 13:28:10|16536.22|16456.22|16535.13|16455.13|16536.48|16456.48|16534.72|16454.72|10
1729690100000|2024-10-23 13:28:20|16535.05|16455.05|16535.44|16455.44|16535.47|16455.47|16535.01|16455.01|10
1729690110000|2024-10-23 13:28:30|16535.08|16455.08|16533.23|16453.23|16535.08|16455.08|16533.13|16453.13|10
1729690120000|2024-10-23 13:28:40|16533.11|16453.11|16532.17|16452.17|16533.11|16453.11|16532.17|16452.17|9
1729690130000|2024-10-23 13:28:50|16532.26|16452.26|16532.33|16452.33|16532.34|16452.34|16532.26|16452.26|9
1729690140000|2024-10-23 13:29:00|16532.26|16452.26|16532.41|16452.41|16532.43|16452.43|16532.05|16452.05|9
1729690150000|2024-10-23 13:29:10|16532.57|16452.57|16534.97|16454.97|16534.97|16454.97|16532.57|16452.57|8
1729690160000|2024-10-23 13:29:20|16534.91|16454.91|16535.31|16455.31|16535.42|16455.42|16534.91|16454.91|8
1729690170000|2024-10-23 13:29:30|16535.27|16455.27|16535.45|16455.45|16535.56|16455.56|16535.27|16455.27|10
1729690180000|2024-10-23 13:29:40|16535.31|16455.31|16535.69|16455.69|16535.69|16455.69|16535.19|16455.19|9
1729690190000|2024-10-23 13:29:50|16535.72|16455.72|16535.01|16455.01|16535.93|16455.93|16534.84|16454.84|10
1729690200000|2024-10-23 13:30:00|16534.86|16454.86|16537.78|16457.78|16537.78|16457.78|16534.13|16454.13|10
1729690210000|2024-10-23 13:30:10|16537.79|16457.79|16535.35|16455.35|16537.84|16457.84|16535.35|16455.35|10
1729690220000|2024-10-23 13:30:20|16534.71|16454.71|16535.59|16455.59|16535.67|16455.67|16534.35|16454.35|10
1729690230000|2024-10-23 13:30:30|16535.71|16455.71|16536.55|16456.55|16536.55|16456.55|16534.59|16454.59|10
1729690240000|2024-10-23 13:30:40|16536.59|16456.59|16535.74|16455.74|16537.2|16457.2|16535.74|16455.74|10
1729690250000|2024-10-23 13:30:50|16535.68|16455.68|16536.42|16456.42|16536.42|16456.42|16535.19|16455.19|10
1729690260000|2024-10-23 13:31:00|16536.54|16456.54|16537.74|16457.74|16537.74|16457.74|16536.54|16456.54|10
1729690270000|2024-10-23 13:31:10|16538.76|16458.76|16536.27|16456.27|16538.89|16458.89|16536.27|16456.27|10
1729690280000|2024-10-23 13:31:20|16535.77|16455.77|16530.92|16450.92|16535.77|16455.77|16530.92|16450.92|10
1729690290000|2024-10-23 13:31:30|16530.71|16450.71|16524.92|16444.92|16530.71|16450.71|16524.92|16444.92|10
1729690300000|2024-10-23 13:31:40|16524.59|16444.59|16523.26|16443.26|16524.59|16444.59|16523.21|16443.21|10
1729690310000|2024-10-23 13:31:50|16522.88|16442.88|16524.97|16444.97|16524.97|16444.97|16522.88|16442.88|10
1729690320000|2024-10-23 13:32:00|16524.13|16444.13|16526.73|16446.73|16526.73|16446.73|16524.13|16444.13|10
1729690330000|2024-10-23 13:32:10|16526.36|16446.36|16524.44|16444.44|16526.36|16446.36|16524.44|16444.44|9
1729690340000|2024-10-23 13:32:20|16524.33|16444.33|16524.18|16444.18|16525.09|16445.09|16524.18|16444.18|10
1729690350000|2024-10-23 13:32:30|16523.4|16443.4|16521.81|16441.81|16523.64|16443.64|16521.81|16441.81|10
1729690360000|2024-10-23 13:32:40|16521.37|16441.37|16518.84|16438.84|16521.37|16441.37|16518.84|16438.84|10
1729690370000|2024-10-23 13:32:50|16518.33|16438.33|16516.9|16436.9|16518.33|16438.33|16516.86|16436.86|10
1729690380000|2024-10-23 13:33:00|16516.85|16436.85|16516.95|16436.95|16517.7|16437.7|16516.26|16436.26|9
1729690390000|2024-10-23 13:33:10|16517.02|16437.02|16516.05|16436.05|16517.83|16437.83|16516.05|16436.05|10
1729690400000|2024-10-23 13:33:20|16515.91|16435.91|16516.6|16436.6|16516.68|16436.68|16515.91|16435.91|10
1729690410000|2024-10-23 13:33:30|16516.85|16436.85|16512.2|16432.2|16516.85|16436.85|16512.2|16432.2|10
1729690420000|2024-10-23 13:33:40|16511.54|16431.54|16513.22|16433.22|16513.52|16433.52|16511.22|16431.22|10
1729690430000|2024-10-23 13:33:50|16513.16|16433.16|16513.29|16433.29|16513.85|16433.85|16513.13|16433.13|10
1729690440000|2024-10-23 13:34:00|16513.37|16433.37|16513.57|16433.57|16513.87|16433.87|16513.37|16433.37|10
1729690450000|2024-10-23 13:34:10|16513.24|16433.24|16515.71|16435.71|16516.92|16436.92|16513.06|16433.06|10
1729690460000|2024-10-23 13:34:20|16516.63|16436.63|16521.94|16441.94|16521.94|16441.94|16516.63|16436.63|10
1729690470000|2024-10-23 13:34:30|16521.89|16441.89|16522.88|16442.88|16522.99|16442.99|16521.73|16441.73|10
1729690480000|2024-10-23 13:34:40|16523.45|16443.45|16524.26|16444.26|16524.55|16444.55|16523.45|16443.45|9
1729690490000|2024-10-23 13:34:50|16524.09|16444.09|16523.33|16443.33|16524.09|16444.09|16523.33|16443.33|9
1729690500000|2024-10-23 13:35:00|16522.78|16442.78|16522.25|16442.25|16523.27|16443.27|16522.25|16442.25|10
1729690510000|2024-10-23 13:35:10|16522.73|16442.73|16524.49|16444.49|16524.49|16444.49|16522.62|16442.62|9
1729690520000|2024-10-23 13:35:20|16524.66|16444.66|16525.72|16445.72|16526.2|16446.2|16524.66|16444.66|10
1729690530000|2024-10-23 13:35:30|16525.59|16445.59|16526.5|16446.5|16526.5|16446.5|16524.78|16444.78|10
1729690540000|2024-10-23 13:35:40|16526.26|16446.26|16524.72|16444.72|16526.26|16446.26|16524.72|16444.72|9
1729690550000|2024-10-23 13:35:50|16524.5|16444.5|16521.5|16441.5|16524.77|16444.77|16521.5|16441.5|10
1729690560000|2024-10-23 13:36:00|16522.41|16442.41|16524.5|16444.5|16524.67|16444.67|16522.41|16442.41|9
1729690570000|2024-10-23 13:36:10|16524.31|16444.31|16523.94|16443.94|16524.31|16444.31|16523.54|16443.54|10
1729690580000|2024-10-23 13:36:20|16523.88|16443.88|16526.03|16446.03|16526.77|16446.77|16523.6|16443.6|10
1729690590000|2024-10-23 13:36:30|16526.14|16446.14|16527.33|16447.33|16527.33|16447.33|16525.49|16445.49|10
1729690600000|2024-10-23 13:36:40|16527.46|16447.46|16527.5|16447.5|16527.7|16447.7|16527.11|16447.11|10
1729690610000|2024-10-23 13:36:50|16527.82|16447.82|16528.85|16448.85|16528.85|16448.85|16526.24|16446.24|10
1729690620000|2024-10-23 13:37:00|16529.58|16449.58|16535.25|16455.25|16535.25|16455.25|16529.58|16449.58|10
1729690630000|2024-10-23 13:37:10|16536.13|16456.13|16538.86|16458.86|16538.86|16458.86|16535.86|16455.86|10
1729690640000|2024-10-23 13:37:20|16538.92|16458.92|16538.52|16458.52|16540.05|16460.05|16538.1|16458.1|10
1729690650000|2024-10-23 13:37:30|16538.63|16458.63|16537.18|16457.18|16538.63|16458.63|16537.18|16457.18|10
1729690660000|2024-10-23 13:37:40|16537.08|16457.08|16536.02|16456.02|16537.08|16457.08|16536.02|16456.02|10
1729690670000|2024-10-23 13:37:50|16535.99|16455.99|16533.14|16453.14|16535.99|16455.99|16533.14|16453.14|10
1729690680000|2024-10-23 13:38:00|16532.12|16452.12|16531.2|16451.2|16532.12|16452.12|16530.11|16450.11|10
1729690690000|2024-10-23 13:38:10|16531.03|16451.03|16533.58|16453.58|16533.62|16453.62|16531.03|16451.03|10
1729690700000|2024-10-23 13:38:20|16534.5|16454.5|16533.06|16453.06|16534.83|16454.83|16533.06|16453.06|10
1729690710000|2024-10-23 13:38:30|16532.91|16452.91|16531.61|16451.61|16532.91|16452.91|16531.61|16451.61|9
1729690720000|2024-10-23 13:38:40|16531.65|16451.65|16531.06|16451.06|16531.65|16451.65|16531|16451|9
1729690730000|2024-10-23 13:38:50|16530.82|16450.82|16531|16451|16531|16451|16530.17|16450.17|9
1729690740000|2024-10-23 13:39:00|16531.98|16451.98|16532.55|16452.55|16532.55|16452.55|16531.61|16451.61|10
1729690750000|2024-10-23 13:39:10|16532.56|16452.56|16532.99|16452.99|16533.03|16453.03|16532.32|16452.32|10
1729690760000|2024-10-23 13:39:20|16532.71|16452.71|16531.79|16451.79|16532.85|16452.85|16531.64|16451.64|10
1729690770000|2024-10-23 13:39:30|16531.94|16451.94|16532.09|16452.09|16532.51|16452.51|16531.61|16451.61|10
1729690780000|2024-10-23 13:39:40|16532.14|16452.14|16533.31|16453.31|16533.77|16453.77|16532.14|16452.14|10
1729690790000|2024-10-23 13:39:50|16533.12|16453.12|16532.33|16452.33|16533.12|16453.12|16531.94|16451.94|10
1729690800000|2024-10-23 13:40:00|16531.9|16451.9|16536.83|16456.83|16536.93|16456.93|16531.77|16451.77|10
1729690810000|2024-10-23 13:40:10|16536.74|16456.74|16535.22|16455.22|16536.74|16456.74|16535.05|16455.05|10
1729690820000|2024-10-23 13:40:20|16535.5|16455.5|16532.71|16452.71|16535.88|16455.88|16532.64|16452.64|10
1729690830000|2024-10-23 13:40:30|16532.73|16452.73|16532.95|16452.95|16533.64|16453.64|16532.73|16452.73|10
1729690840000|2024-10-23 13:40:40|16532.12|16452.12|16536.18|16456.18|16536.18|16456.18|16531.92|16451.92|10
1729690850000|2024-10-23 13:40:50|16536.22|16456.22|16537.69|16457.69|16537.78|16457.78|16536.22|16456.22|10
1729690860000|2024-10-23 13:41:00|16537.98|16457.98|16537.66|16457.66|16538.15|16458.15|16537.48|16457.48|10
1729690870000|2024-10-23 13:41:10|16537.72|16457.72|16535.97|16455.97|16537.72|16457.72|16535.97|16455.97|8
1729690880000|2024-10-23 13:41:20|16535.77|16455.77|16535.52|16455.52|16535.77|16455.77|16535.12|16455.12|9
1729690890000|2024-10-23 13:41:30|16535.82|16455.82|16538.37|16458.37|16538.37|16458.37|16535.82|16455.82|10
1729690900000|2024-10-23 13:41:40|16538.7|16458.7|16540.27|16460.27|16540.29|16460.29|16538.7|16458.7|10
1729690910000|2024-10-23 13:41:50|16541.25|16461.25|16539.37|16459.37|16541.65|16461.65|16539.06|16459.06|9
1729690920000|2024-10-23 13:42:00|16539.83|16459.83|16545.29|16465.29|16545.29|16465.29|16539.39|16459.39|10
1729690930000|2024-10-23 13:42:10|16545.64|16465.64|16547.16|16467.16|16547.36|16467.36|16545.64|16465.64|9
1729690940000|2024-10-23 13:42:20|16547.19|16467.19|16549.64|16469.64|16551.31|16471.31|16547.19|16467.19|10
1729690950000|2024-10-23 13:42:30|16549.32|16469.32|16552.97|16472.97|16552.97|16472.97|16548.89|16468.89|10
1729690960000|2024-10-23 13:42:40|16552.28|16472.28|16552.88|16472.88|16552.93|16472.93|16552.28|16472.28|10
1729690970000|2024-10-23 13:42:50|16553.75|16473.75|16553.22|16473.22|16554.71|16474.71|16553.22|16473.22|10
1729690980000|2024-10-23 13:43:00|16553.08|16473.08|16554.47|16474.47|16554.47|16474.47|16552.37|16472.37|10
1729690990000|2024-10-23 13:43:10|16554.88|16474.88|16553.68|16473.68|16554.92|16474.92|16553.68|16473.68|10
1729691000000|2024-10-23 13:43:20|16553.44|16473.44|16553.67|16473.67|16554.53|16474.53|16553.44|16473.44|9
1729691010000|2024-10-23 13:43:30|16553.47|16473.47|16550.79|16470.79|16553.47|16473.47|16550.63|16470.63|9
1729691020000|2024-10-23 13:43:40|16550.04|16470.04|16549.81|16469.81|16550.23|16470.23|16549.47|16469.47|10
1729691030000|2024-10-23 13:43:50|16549.96|16469.96|16549.96|16469.96|16550.38|16470.38|16549.96|16469.96|8
1729691040000|2024-10-23 13:44:00|16550.01|16470.01|16552.23|16472.23|16552.25|16472.25|16550.01|16470.01|10
1729691050000|2024-10-23 13:44:10|16552.95|16472.95|16552.88|16472.88|16554.18|16474.18|16552.69|16472.69|10
1729691060000|2024-10-23 13:44:20|16551.87|16471.87|16557.31|16477.31|16557.31|16477.31|16551.87|16471.87|10
1729691070000|2024-10-23 13:44:30|16557.25|16477.25|16558.58|16478.58|16558.91|16478.91|16557.04|16477.04|10
1729691080000|2024-10-23 13:44:40|16558.2|16478.2|16556.32|16476.32|16558.27|16478.27|16556.26|16476.26|10
1729691090000|2024-10-23 13:44:50|16556.19|16476.19|16559.13|16479.13|16559.17|16479.17|16556.19|16476.19|10
1729691100000|2024-10-23 13:45:00|16559.04|16479.04|16560.88|16480.88|16560.88|16480.88|16559.01|16479.01|10
1729691110000|2024-10-23 13:45:10|16561.04|16481.04|16564.62|16484.62|16564.62|16484.62|16561.03|16481.03|10
1729691120000|2024-10-23 13:45:20|16564.66|16484.66|16565.98|16485.98|16566.84|16486.84|16564.66|16484.66|10
1729691130000|2024-10-23 13:45:30|16565.85|16485.85|16564.69|16484.69|16566.28|16486.28|16564.65|16484.65|10
1729691140000|2024-10-23 13:45:40|16564.72|16484.72|16568.08|16488.08|16568.08|16488.08|16564.72|16484.72|10
1729691150000|2024-10-23 13:45:50|16567.98|16487.98|16572.77|16492.77|16572.77|16492.77|16567.98|16487.98|10
1729691160000|2024-10-23 13:46:00|16573.13|16493.13|16585.1|16505.1|16585.1|16505.1|16573.13|16493.13|10
1729691170000|2024-10-23 13:46:10|16584.88|16504.88|16583|16503|16585.35|16505.35|16583|16503|10
1729691180000|2024-10-23 13:46:20|16582.99|16502.99|16589.31|16509.31|16589.31|16509.31|16582.55|16502.55|10
1729691190000|2024-10-23 13:46:30|16587.94|16507.94|16589.36|16509.36|16589.36|16509.36|16587.45|16507.45|10
1729691200000|2024-10-23 13:46:40|16589.71|16509.71|16588.49|16508.49|16590.78|16510.78|16588.49|16508.49|10
1729691210000|2024-10-23 13:46:50|16588.19|16508.19|16595.39|16515.39|16595.39|16515.39|16588.19|16508.19|10
1729691220000|2024-10-23 13:47:00|16594.93|16514.93|16601.81|16521.81|16601.81|16521.81|16594.93|16514.93|10
1729691230000|2024-10-23 13:47:10|16601.14|16521.14|16599.39|16519.39|16601.53|16521.53|16599.39|16519.39|10
1729691240000|2024-10-23 13:47:20|16599.62|16519.62|16600.73|16520.73|16600.73|16520.73|16598|16518|10
1729691250000|2024-10-23 13:47:30|16600.98|16520.98|16600.29|16520.29|16601.63|16521.63|16600.29|16520.29|10
1729691260000|2024-10-23 13:47:40|16600.4|16520.4|16599.32|16519.32|16600.4|16520.4|16599.3|16519.3|9
1729691270000|2024-10-23 13:47:50|16599.33|16519.33|16598.3|16518.3|16599.33|16519.33|16598.05|16518.05|10
1729691280000|2024-10-23 13:48:00|16597.98|16517.98|16594.38|16514.38|16597.98|16517.98|16594.38|16514.38|10
1729691290000|2024-10-23 13:48:10|16594.58|16514.58|16591.92|16511.92|16594.58|16514.58|16591.92|16511.92|10
1729691300000|2024-10-23 13:48:20|16591.83|16511.83|16593.17|16513.17|16594.63|16514.63|16591.83|16511.83|10
1729691310000|2024-10-23 13:48:30|16592.87|16512.87|16594.54|16514.54|16594.54|16514.54|16591.43|16511.43|10
1729691320000|2024-10-23 13:48:40|16594.42|16514.42|16597.07|16517.07|16597.07|16517.07|16594.42|16514.42|10
1729691330000|2024-10-23 13:48:50|16597.41|16517.41|16599|16519|16599|16519|16597.41|16517.41|9
1729691340000|2024-10-23 13:49:00|16599.07|16519.07|16598.64|16518.64|16599.07|16519.07|16598.39|16518.39|10
1729691350000|2024-10-23 13:49:10|16598.08|16518.08|16598.99|16518.99|16599.42|16519.42|16597.73|16517.73|10
1729691360000|2024-10-23 13:49:20|16598.08|16518.08|16597.1|16517.1|16598.08|16518.08|16597.1|16517.1|10
1729691370000|2024-10-23 13:49:30|16597.33|16517.33|16596.39|16516.39|16597.33|16517.33|16596.36|16516.36|10
1729691380000|2024-10-23 13:49:40|16596.57|16516.57|16596.89|16516.89|16597.97|16517.97|16596.57|16516.57|10
1729691390000|2024-10-23 13:49:50|16597.02|16517.02|16599.69|16519.69|16599.69|16519.69|16596.88|16516.88|10
1729691400000|2024-10-23 13:50:00|16599.85|16519.85|16601.93|16521.93|16602.14|16522.14|16599.69|16519.69|10
1729691410000|2024-10-23 13:50:10|16601.71|16521.71|16600.75|16520.75|16601.71|16521.71|16600.1|16520.1|10
1729691420000|2024-10-23 13:50:20|16600.56|16520.56|16598.82|16518.82|16601.14|16521.14|16598.82|16518.82|10
1729691430000|2024-10-23 13:50:30|16598.59|16518.59|16594.75|16514.75|16598.59|16518.59|16594.75|16514.75|10
1729691440000|2024-10-23 13:50:40|16596.52|16516.52|16593.13|16513.13|16596.52|16516.52|16593.13|16513.13|10
1729691450000|2024-10-23 13:50:50|16592.88|16512.88|16594.39|16514.39|16595.11|16515.11|16592.88|16512.88|10
1729691460000|2024-10-23 13:51:00|16594.29|16514.29|16593.21|16513.21|16594.33|16514.33|16592.99|16512.99|10
1729691470000|2024-10-23 13:51:10|16592.98|16512.98|16594.33|16514.33|16595.12|16515.12|16592.98|16512.98|10
1729691480000|2024-10-23 13:51:20|16594.3|16514.3|16595.38|16515.38|16595.38|16515.38|16594.21|16514.21|10
1729691490000|2024-10-23 13:51:30|16595.12|16515.12|16593.94|16513.94|16595.12|16515.12|16593.93|16513.93|9
1729691500000|2024-10-23 13:51:40|16593.85|16513.85|16593.73|16513.73|16593.85|16513.85|16592.44|16512.44|10
1729691510000|2024-10-23 13:51:50|16593.9|16513.9|16591.25|16511.25|16593.9|16513.9|16591.25|16511.25|10
1729691520000|2024-10-23 13:52:00|16591.48|16511.48|16590.11|16510.11|16592.3|16512.3|16589.85|16509.85|10
1729691530000|2024-10-23 13:52:10|16588.91|16508.91|16589.66|16509.66|16589.96|16509.96|16588.91|16508.91|10
1729691540000|2024-10-23 13:52:20|16590.54|16510.54|16589.06|16509.06|16590.58|16510.58|16589.06|16509.06|10
1729691550000|2024-10-23 13:52:30|16589.09|16509.09|16588.25|16508.25|16589.46|16509.46|16588.25|16508.25|10
1729691560000|2024-10-23 13:52:40|16588.24|16508.24|16585.78|16505.78|16588.24|16508.24|16585.78|16505.78|10
1729691570000|2024-10-23 13:52:50|16587.06|16507.06|16585.85|16505.85|16587.88|16507.88|16585.85|16505.85|10
1729691580000|2024-10-23 13:53:00|16586.27|16506.27|16587.81|16507.81|16587.81|16507.81|16586.27|16506.27|10
1729691590000|2024-10-23 13:53:10|16587.94|16507.94|16585.95|16505.95|16588|16508|16585.34|16505.34|10
1729691600000|2024-10-23 13:53:20|16585.88|16505.88|16581.77|16501.77|16585.96|16505.96|16581.77|16501.77|10
1729691610000|2024-10-23 13:53:30|16581.19|16501.19|16579.11|16499.11|16581.19|16501.19|16578.15|16498.15|10
1729691620000|2024-10-23 13:53:40|16578.93|16498.93|16581.79|16501.79|16581.79|16501.79|16578.93|16498.93|9
1729691630000|2024-10-23 13:53:50|16581.68|16501.68|16583.29|16503.29|16583.29|16503.29|16581.68|16501.68|10
1729691640000|2024-10-23 13:54:00|16583.41|16503.41|16586.89|16506.89|16586.89|16506.89|16583.41|16503.41|10
1729691650000|2024-10-23 13:54:10|16586.85|16506.85|16588.14|16508.14|16589.49|16509.49|16586.38|16506.38|10
1729691660000|2024-10-23 13:54:20|16588.24|16508.24|16589.45|16509.45|16589.45|16509.45|16587.18|16507.18|10
1729691670000|2024-10-23 13:54:30|16589.11|16509.11|16588.08|16508.08|16589.36|16509.36|16588.08|16508.08|10
1729691680000|2024-10-23 13:54:40|16587.61|16507.61|16583.76|16503.76|16587.61|16507.61|16583.76|16503.76|10
1729691690000|2024-10-23 13:54:50|16583.48|16503.48|16583.2|16503.2|16583.94|16503.94|16583.19|16503.19|9
1729691700000|2024-10-23 13:55:00|16583.18|16503.18|16581.96|16501.96|16583.18|16503.18|16581.96|16501.96|10
1729691710000|2024-10-23 13:55:10|16581.29|16501.29|16584.58|16504.58|16584.74|16504.74|16581.26|16501.26|9
1729691720000|2024-10-23 13:55:20|16584.56|16504.56|16588.27|16508.27|16588.27|16508.27|16584.56|16504.56|9
1729691730000|2024-10-23 13:55:30|16588.28|16508.28|16586.69|16506.69|16588.28|16508.28|16585.61|16505.61|10
1729691740000|2024-10-23 13:55:40|16586.94|16506.94|16590.79|16510.79|16590.79|16510.79|16586.94|16506.94|10
1729691750000|2024-10-23 13:55:50|16590.14|16510.14|16589.65|16509.65|16590.14|16510.14|16588.95|16508.95|10
1729691760000|2024-10-23 13:56:00|16589.69|16509.69|16592.33|16512.33|16592.33|16512.33|16589.69|16509.69|10
1729691770000|2024-10-23 13:56:10|16592.59|16512.59|16591.56|16511.56|16592.74|16512.74|16591.56|16511.56|10
1729691780000|2024-10-23 13:56:20|16591.05|16511.05|16594.36|16514.36|16594.36|16514.36|16590.1|16510.1|10
1729691790000|2024-10-23 13:56:30|16594.23|16514.23|16595.22|16515.22|16595.29|16515.29|16594.18|16514.18|10
1729691800000|2024-10-23 13:56:40|16595.59|16515.59|16596.39|16516.39|16596.39|16516.39|16595.59|16515.59|10
1729691810000|2024-10-23 13:56:50|16596.29|16516.29|16597.61|16517.61|16597.64|16517.64|16596.29|16516.29|9
1729691820000|2024-10-23 13:57:00|16597.58|16517.58|16598.09|16518.09|16598.09|16518.09|16596.07|16516.07|10
1729691830000|2024-10-23 13:57:10|16598.12|16518.12|16595.28|16515.28|16598.12|16518.12|16595.28|16515.28|10
1729691840000|2024-10-23 13:57:20|16594.98|16514.98|16592.31|16512.31|16594.98|16514.98|16592.31|16512.31|9
1729691850000|2024-10-23 13:57:30|16592.38|16512.38|16590.34|16510.34|16592.48|16512.48|16590.34|16510.34|10
1729691860000|2024-10-23 13:57:40|16590.19|16510.19|16585.23|16505.23|16591.39|16511.39|16585.23|16505.23|10
1729691870000|2024-10-23 13:57:50|16585.79|16505.79|16587.59|16507.59|16587.59|16507.59|16585.67|16505.67|10
1729691880000|2024-10-23 13:58:00|16587.41|16507.41|16585.9|16505.9|16587.41|16507.41|16584.76|16504.76|10
1729691890000|2024-10-23 13:58:10|16586.09|16506.09|16586.63|16506.63|16586.63|16506.63|16586.09|16506.09|10
1729691900000|2024-10-23 13:58:20|16586.96|16506.96|16590.35|16510.35|16590.36|16510.36|16585.95|16505.95|10
1729691910000|2024-10-23 13:58:30|16590.31|16510.31|16595.82|16515.82|16595.82|16515.82|16590.16|16510.16|10
1729691920000|2024-10-23 13:58:40|16595.84|16515.84|16596.92|16516.92|16596.98|16516.98|16595.84|16515.84|10
1729691930000|2024-10-23 13:58:50|16596.87|16516.87|16598.01|16518.01|16598.01|16518.01|16596.8|16516.8|10
1729691940000|2024-10-23 13:59:00|16598.26|16518.26|16600.11|16520.11|16600.11|16520.11|16598.26|16518.26|10
1729691950000|2024-10-23 13:59:10|16600.21|16520.21|16601.74|16521.74|16601.74|16521.74|16600.21|16520.21|10
1729691960000|2024-10-23 13:59:20|16601.57|16521.57|16599.3|16519.3|16601.57|16521.57|16599.3|16519.3|10
1729691970000|2024-10-23 13:59:30|16599.21|16519.21|16598.16|16518.16|16599.21|16519.21|16598.16|16518.16|10
1729691980000|2024-10-23 13:59:40|16598.25|16518.25|16595.71|16515.71|16598.25|16518.25|16595.55|16515.55|10
1729691990000|2024-10-23 13:59:50|16596.12|16516.12|16595.59|16515.59|16596.46|16516.46|16595.59|16515.59|9
1729692000000|2024-10-23 14:00:00|16596.15|16516.15|16597.68|16517.68|16597.96|16517.96|16595.94|16515.94|10
1729692010000|2024-10-23 14:00:10|16597.62|16517.62|16599.82|16519.82|16600.38|16520.38|16597.62|16517.62|10
1729692020000|2024-10-23 14:00:20|16599.76|16519.76|16598.34|16518.34|16599.97|16519.97|16597.82|16517.82|10
1729692030000|2024-10-23 14:00:30|16598.31|16518.31|16595.67|16515.67|16598.46|16518.46|16595.67|16515.67|10
1729692040000|2024-10-23 14:00:40|16595.54|16515.54|16587.72|16507.72|16595.54|16515.54|16587.64|16507.64|10
1729692050000|2024-10-23 14:00:50|16587.64|16507.64|16584.38|16504.38|16587.81|16507.81|16584.38|16504.38|10
1729692060000|2024-10-23 14:01:00|16584.19|16504.19|16579.76|16499.76|16584.19|16504.19|16579.76|16499.76|10
1729692070000|2024-10-23 14:01:10|16579.45|16499.45|16576.77|16496.77|16579.45|16499.45|16575.86|16495.86|10
1729692080000|2024-10-23 14:01:20|16577.48|16497.48|16575.8|16495.8|16578.61|16498.61|16575.8|16495.8|10
1729692090000|2024-10-23 14:01:30|16575.79|16495.79|16575.29|16495.29|16576.82|16496.82|16575.28|16495.28|10
1729692100000|2024-10-23 14:01:40|16575.97|16495.97|16578.72|16498.72|16578.72|16498.72|16575.97|16495.97|10
1729692110000|2024-10-23 14:01:50|16578.96|16498.96|16580.75|16500.75|16580.83|16500.83|16578.91|16498.91|9
1729692120000|2024-10-23 14:02:00|16580.59|16500.59|16580.32|16500.32|16580.59|16500.59|16578.72|16498.72|10
1729692130000|2024-10-23 14:02:10|16581.05|16501.05|16579.2|16499.2|16582|16502|16579.2|16499.2|10
1729692140000|2024-10-23 14:02:20|16579|16499|16577.6|16497.6|16579|16499|16576.88|16496.88|10
1729692150000|2024-10-23 14:02:30|16577.14|16497.14|16576.65|16496.65|16577.8|16497.8|16576.63|16496.63|10
1729692160000|2024-10-23 14:02:40|16576.46|16496.46|16577.13|16497.13|16577.47|16497.47|16576.42|16496.42|9
1729692170000|2024-10-23 14:02:50|16577.12|16497.12|16575.84|16495.84|16577.75|16497.75|16575.84|16495.84|10
1729692180000|2024-10-23 14:03:00|16575.28|16495.28|16574.31|16494.31|16575.28|16495.28|16573.95|16493.95|10
1729692190000|2024-10-23 14:03:10|16574.46|16494.46|16573.37|16493.37|16574.46|16494.46|16572.6|16492.6|10
1729692200000|2024-10-23 14:03:20|16573.59|16493.59|16573.95|16493.95|16574.42|16494.42|16573.57|16493.57|10
1729692210000|2024-10-23 14:03:30|16574.1|16494.1|16571.91|16491.91|16574.1|16494.1|16571.91|16491.91|9
1729692220000|2024-10-23 14:03:40|16572.51|16492.51|16573.69|16493.69|16573.69|16493.69|16572.51|16492.51|10
1729692230000|2024-10-23 14:03:50|16574.4|16494.4|16577.17|16497.17|16577.18|16497.18|16574.4|16494.4|10
1729692240000|2024-10-23 14:04:00|16577.58|16497.58|16579.37|16499.37|16580.05|16500.05|16576.65|16496.65|10
1729692250000|2024-10-23 14:04:10|16578.32|16498.32|16570.61|16490.61|16578.32|16498.32|16570.61|16490.61|10
1729692260000|2024-10-23 14:04:20|16570.26|16490.26|16569.27|16489.27|16570.26|16490.26|16568.74|16488.74|10
1729692270000|2024-10-23 14:04:30|16569.25|16489.25|16570.41|16490.41|16570.9|16490.9|16569.02|16489.02|10
1729692280000|2024-10-23 14:04:40|16570.9|16490.9|16570.16|16490.16|16571.35|16491.35|16570.16|16490.16|10
1729692290000|2024-10-23 14:04:50|16570.14|16490.14|16568.01|16488.01|16570.15|16490.15|16568.01|16488.01|10
1729692300000|2024-10-23 14:05:00|16567.32|16487.32|16569.33|16489.33|16569.33|16489.33|16566.68|16486.68|10
1729692310000|2024-10-23 14:05:10|16570.11|16490.11|16571.08|16491.08|16572.66|16492.66|16570.11|16490.11|10
1729692320000|2024-10-23 14:05:20|16570.21|16490.21|16568.09|16488.09|16570.21|16490.21|16567.47|16487.47|10
1729692330000|2024-10-23 14:05:30|16568.6|16488.6|16567|16487|16568.64|16488.64|16567|16487|10
1729692340000|2024-10-23 14:05:40|16567.03|16487.03|16566.56|16486.56|16567.37|16487.37|16566.56|16486.56|10
1729692350000|2024-10-23 14:05:50|16566.21|16486.21|16566.04|16486.04|16567.14|16487.14|16565.43|16485.43|9
1729692360000|2024-10-23 14:06:00|16566.12|16486.12|16565.24|16485.24|16566.72|16486.72|16565.24|16485.24|10
1729692370000|2024-10-23 14:06:10|16565.41|16485.41|16566.27|16486.27|16566.37|16486.37|16565.41|16485.41|10
1729692380000|2024-10-23 14:06:20|16566.17|16486.17|16563.2|16483.2|16566.17|16486.17|16563.2|16483.2|10
1729692390000|2024-10-23 14:06:30|16562.86|16482.86|16561|16481|16563.39|16483.39|16561|16481|10
1729692400000|2024-10-23 14:06:40|16560.78|16480.78|16555.48|16475.48|16560.78|16480.78|16555.48|16475.48|10
1729692410000|2024-10-23 14:06:50|16554.91|16474.91|16549.71|16469.71|16554.91|16474.91|16549.71|16469.71|10
1729692420000|2024-10-23 14:07:00|16550.11|16470.11|16549.41|16469.41|16550.23|16470.23|16549.19|16469.19|8
1729692430000|2024-10-23 14:07:10|16548.59|16468.59|16542.77|16462.77|16548.59|16468.59|16542.7|16462.7|10
1729692440000|2024-10-23 14:07:20|16540.39|16460.39|16539.34|16459.34|16540.39|16460.39|16539.27|16459.27|10
1729692450000|2024-10-23 14:07:30|16539.08|16459.08|16538.16|16458.16|16540.19|16460.19|16538.16|16458.16|10
1729692460000|2024-10-23 14:07:40|16541.75|16461.75|16540.05|16460.05|16542.07|16462.07|16540.01|16460.01|9
1729692470000|2024-10-23 14:07:50|16539.84|16459.84|16540.44|16460.44|16540.44|16460.44|16539.84|16459.84|10
1729692480000|2024-10-23 14:08:00|16540.41|16460.41|16540.39|16460.39|16541.42|16461.42|16540.18|16460.18|10
1729692490000|2024-10-23 14:08:10|16540.27|16460.27|16538.5|16458.5|16540.27|16460.27|16538.5|16458.5|9
1729692500000|2024-10-23 14:08:20|16538.26|16458.26|16535.1|16455.1|16538.26|16458.26|16535.1|16455.1|10
1729692510000|2024-10-23 14:08:30|16535.13|16455.13|16534.16|16454.16|16535.15|16455.15|16533.93|16453.93|10
1729692520000|2024-10-23 14:08:40|16534.3|16454.3|16534.27|16454.27|16534.42|16454.42|16533.67|16453.67|10
1729692530000|2024-10-23 14:08:50|16534.53|16454.53|16531.49|16451.49|16534.53|16454.53|16531.49|16451.49|9
1729692540000|2024-10-23 14:09:00|16531.19|16451.19|16526.64|16446.64|16531.19|16451.19|16526.09|16446.09|10
1729692550000|2024-10-23 14:09:10|16526.1|16446.1|16524.38|16444.38|16526.1|16446.1|16524.2|16444.2|9
1729692560000|2024-10-23 14:09:20|16524.14|16444.14|16519.75|16439.75|16524.14|16444.14|16519.75|16439.75|10
1729692570000|2024-10-23 14:09:30|16519.44|16439.44|16521.47|16441.47|16522.06|16442.06|16519.1|16439.1|10
1729692580000|2024-10-23 14:09:40|16521.41|16441.41|16523.73|16443.73|16523.73|16443.73|16521.06|16441.06|10
1729692590000|2024-10-23 14:09:50|16523.98|16443.98|16525.41|16445.41|16525.41|16445.41|16523.86|16443.86|10
1729692600000|2024-10-23 14:10:00|16525.28|16445.28|16521.4|16441.4|16525.83|16445.83|16521.4|16441.4|10
1729692610000|2024-10-23 14:10:10|16521.35|16441.35|16522.54|16442.54|16522.83|16442.83|16521.35|16441.35|10
1729692620000|2024-10-23 14:10:20|16522.21|16442.21|16522.8|16442.8|16523.07|16443.07|16522.01|16442.01|10
1729692630000|2024-10-23 14:10:30|16522.78|16442.78|16525.21|16445.21|16525.21|16445.21|16522.69|16442.69|9
1729692640000|2024-10-23 14:10:40|16525.2|16445.2|16525.77|16445.77|16526.19|16446.19|16525.01|16445.01|10
1729692650000|2024-10-23 14:10:50|16525.58|16445.58|16527.14|16447.14|16527.14|16447.14|16525.58|16445.58|10
1729692660000|2024-10-23 14:11:00|16528.04|16448.04|16533.56|16453.56|16533.56|16453.56|16528.04|16448.04|10
1729692670000|2024-10-23 14:11:10|16533.64|16453.64|16542.73|16462.73|16542.73|16462.73|16533.64|16453.64|10
1729692680000|2024-10-23 14:11:20|16543.16|16463.16|16545.33|16465.33|16545.34|16465.34|16542.96|16462.96|10
1729692690000|2024-10-23 14:11:30|16545.43|16465.43|16544.51|16464.51|16545.73|16465.73|16544.51|16464.51|10
1729692700000|2024-10-23 14:11:40|16543.54|16463.54|16548.84|16468.84|16549.82|16469.82|16543.14|16463.14|10
1729692710000|2024-10-23 14:11:50|16548.51|16468.51|16548.74|16468.74|16549.45|16469.45|16548.48|16468.48|10
1729692720000|2024-10-23 14:12:00|16548.39|16468.39|16550.15|16470.15|16550.24|16470.24|16547.61|16467.61|10
1729692730000|2024-10-23 14:12:10|16550.24|16470.24|16551.5|16471.5|16551.57|16471.57|16550.24|16470.24|10
1729692740000|2024-10-23 14:12:20|16552.65|16472.65|16554.87|16474.87|16554.87|16474.87|16551.73|16471.73|10
1729692750000|2024-10-23 14:12:30|16554.86|16474.86|16556.44|16476.44|16556.49|16476.49|16554.86|16474.86|10
1729692760000|2024-10-23 14:12:40|16556.19|16476.19|16554.81|16474.81|16556.24|16476.24|16554.81|16474.81|10
1729692770000|2024-10-23 14:12:50|16554.62|16474.62|16552.15|16472.15|16554.62|16474.62|16552.15|16472.15|10
1729692780000|2024-10-23 14:13:00|16551.82|16471.82|16551.52|16471.52|16552.64|16472.64|16551.52|16471.52|10
1729692790000|2024-10-23 14:13:10|16551.35|16471.35|16551.22|16471.22|16551.59|16471.59|16551|16471|10
1729692800000|2024-10-23 14:13:20|16551.17|16471.17|16550.45|16470.45|16551.68|16471.68|16549.9|16469.9|10
1729692810000|2024-10-23 14:13:30|16550.47|16470.47|16550.2|16470.2|16550.66|16470.66|16550.17|16470.17|10
1729692820000|2024-10-23 14:13:40|16550.14|16470.14|16550.95|16470.95|16550.95|16470.95|16549.95|16469.95|10
1729692830000|2024-10-23 14:13:50|16551.14|16471.14|16551.49|16471.49|16551.63|16471.63|16551.14|16471.14|9
1729692840000|2024-10-23 14:14:00|16551.44|16471.44|16551.14|16471.14|16551.52|16471.52|16550.99|16470.99|10
1729692850000|2024-10-23 14:14:10|16551.3|16471.3|16550.74|16470.74|16551.31|16471.31|16550.6|16470.6|10
1729692860000|2024-10-23 14:14:20|16550.54|16470.54|16549.46|16469.46|16550.54|16470.54|16549.46|16469.46|10
1729692870000|2024-10-23 14:14:30|16549.55|16469.55|16548.96|16468.96|16549.56|16469.56|16548.83|16468.83|10
1729692880000|2024-10-23 14:14:40|16548.9|16468.9|16544.76|16464.76|16548.9|16468.9|16544.76|16464.76|10
1729692890000|2024-10-23 14:14:50|16542.55|16462.55|16540.43|16460.43|16542.55|16462.55|16540.43|16460.43|10
1729692900000|2024-10-23 14:15:00|16540.38|16460.38|16538.35|16458.35|16540.38|16460.38|16538.35|16458.35|10
1729692910000|2024-10-23 14:15:10|16538.36|16458.36|16536.44|16456.44|16538.4|16458.4|16536.44|16456.44|10
1729692920000|2024-10-23 14:15:20|16535.23|16455.23|16535.23|16455.23|16536.46|16456.46|16534.93|16454.93|10
1729692930000|2024-10-23 14:15:30|16535.16|16455.16|16534.47|16454.47|16535.16|16455.16|16534.28|16454.28|9
1729692940000|2024-10-23 14:15:40|16534.45|16454.45|16534.83|16454.83|16535.87|16455.87|16534.45|16454.45|10
1729692950000|2024-10-23 14:15:50|16534.79|16454.79|16535.77|16455.77|16535.87|16455.87|16534.79|16454.79|10
1729692960000|2024-10-23 14:16:00|16535.72|16455.72|16535.02|16455.02|16535.72|16455.72|16534.72|16454.72|10
1729692970000|2024-10-23 14:16:10|16534.98|16454.98|16534.09|16454.09|16535.46|16455.46|16534.09|16454.09|10
1729692980000|2024-10-23 14:16:20|16533.77|16453.77|16534.44|16454.44|16534.97|16454.97|16533.77|16453.77|10
1729692990000|2024-10-23 14:16:30|16534.41|16454.41|16535.73|16455.73|16535.82|16455.82|16534.41|16454.41|10
1729693000000|2024-10-23 14:16:40|16535.7|16455.7|16536.02|16456.02|16536.54|16456.54|16535.57|16455.57|9
1729693010000|2024-10-23 14:16:50|16536.09|16456.09|16539.09|16459.09|16539.13|16459.13|16536.09|16456.09|10
1729693020000|2024-10-23 14:17:00|16538.62|16458.62|16539.39|16459.39|16539.42|16459.42|16538.43|16458.43|10
1729693030000|2024-10-23 14:17:10|16538.99|16458.99|16539.45|16459.45|16540.28|16460.28|16538.99|16458.99|10
1729693040000|2024-10-23 14:17:20|16539.61|16459.61|16543.34|16463.34|16543.52|16463.52|16539.61|16459.61|10
1729693050000|2024-10-23 14:17:30|16544|16464|16544.81|16464.81|16544.95|16464.95|16544|16464|10
1729693060000|2024-10-23 14:17:40|16544.82|16464.82|16544.33|16464.33|16544.82|16464.82|16544.02|16464.02|10
1729693070000|2024-10-23 14:17:50|16544.41|16464.41|16543.53|16463.53|16545.06|16465.06|16543.53|16463.53|10
1729693080000|2024-10-23 14:18:00|16543.15|16463.15|16543.63|16463.63|16544.76|16464.76|16543.15|16463.15|10
1729693090000|2024-10-23 14:18:10|16543.46|16463.46|16543.01|16463.01|16543.46|16463.46|16542.4|16462.4|10
1729693100000|2024-10-23 14:18:20|16543.28|16463.28|16542.79|16462.79|16543.46|16463.46|16542.32|16462.32|10
1729693110000|2024-10-23 14:18:30|16543.05|16463.05|16543.92|16463.92|16543.92|16463.92|16542.74|16462.74|9
1729693120000|2024-10-23 14:18:40|16542.78|16462.78|16544.74|16464.74|16545.58|16465.58|16542.78|16462.78|10
1729693130000|2024-10-23 14:18:50|16544.78|16464.78|16544.5|16464.5|16544.94|16464.94|16544.4|16464.4|10
1729693140000|2024-10-23 14:19:00|16544.68|16464.68|16544|16464|16544.68|16464.68|16544|16464|9
1729693150000|2024-10-23 14:19:10|16543.81|16463.81|16543.44|16463.44|16543.98|16463.98|16542.71|16462.71|10
1729693160000|2024-10-23 14:19:20|16543.49|16463.49|16541.88|16461.88|16543.49|16463.49|16541.85|16461.85|8
1729693170000|2024-10-23 14:19:30|16542.08|16462.08|16538.82|16458.82|16542.08|16462.08|16538.75|16458.75|10
1729693180000|2024-10-23 14:19:40|16538.72|16458.72|16536.55|16456.55|16538.72|16458.72|16536.47|16456.47|10
1729693190000|2024-10-23 14:19:50|16536.48|16456.48|16537.03|16457.03|16537.04|16457.04|16535.67|16455.67|10
1729693200000|2024-10-23 14:20:00|16537.84|16457.84|16536.26|16456.26|16537.84|16457.84|16536.26|16456.26|10
1729693210000|2024-10-23 14:20:10|16536.06|16456.06|16533.57|16453.57|16536.06|16456.06|16533.27|16453.27|10
1729693220000|2024-10-23 14:20:20|16533.51|16453.51|16537.42|16457.42|16537.42|16457.42|16533.51|16453.51|10
1729693230000|2024-10-23 14:20:30|16537.54|16457.54|16536.94|16456.94|16537.54|16457.54|16536.73|16456.73|10
1729693240000|2024-10-23 14:20:40|16537.1|16457.1|16537.82|16457.82|16537.92|16457.92|16536.97|16456.97|10
1729693250000|2024-10-23 14:20:50|16538.29|16458.29|16536.2|16456.2|16538.29|16458.29|16536.2|16456.2|10
1729693260000|2024-10-23 14:21:00|16536.32|16456.32|16537.13|16457.13|16537.41|16457.41|16536.32|16456.32|10
1729693270000|2024-10-23 14:21:10|16537.16|16457.16|16537.87|16457.87|16538.52|16458.52|16537.16|16457.16|10
1729693280000|2024-10-23 14:21:20|16537.39|16457.39|16537.46|16457.46|16537.47|16457.47|16537.14|16457.14|10
1729693290000|2024-10-23 14:21:30|16537.44|16457.44|16533.58|16453.58|16537.44|16457.44|16533.58|16453.58|10
1729693300000|2024-10-23 14:21:40|16533.36|16453.36|16533.62|16453.62|16533.79|16453.79|16532.3|16452.3|10
1729693310000|2024-10-23 14:21:50|16533.56|16453.56|16532.73|16452.73|16533.59|16453.59|16532.69|16452.69|10
1729693320000|2024-10-23 14:22:00|16532.9|16452.9|16531.84|16451.84|16532.9|16452.9|16531.84|16451.84|9
1729693330000|2024-10-23 14:22:10|16531.81|16451.81|16528.7|16448.7|16531.81|16451.81|16528.7|16448.7|9
1729693340000|2024-10-23 14:22:20|16528.53|16448.53|16532.12|16452.12|16532.12|16452.12|16527.96|16447.96|10
1729693350000|2024-10-23 14:22:30|16532.44|16452.44|16533.97|16453.97|16533.98|16453.98|16532.44|16452.44|10
1729693360000|2024-10-23 14:22:40|16533.89|16453.89|16535.74|16455.74|16535.74|16455.74|16533.89|16453.89|10
1729693370000|2024-10-23 14:22:50|16536.57|16456.57|16538.12|16458.12|16538.5|16458.5|16536.57|16456.57|10
1729693380000|2024-10-23 14:23:00|16538.14|16458.14|16542.89|16462.89|16543.03|16463.03|16538.05|16458.05|10
1729693390000|2024-10-23 14:23:10|16543.17|16463.17|16543.66|16463.66|16544.17|16464.17|16542.49|16462.49|10
1729693400000|2024-10-23 14:23:20|16543.41|16463.41|16541.38|16461.38|16543.41|16463.41|16541.38|16461.38|10
1729693410000|2024-10-23 14:23:30|16541.39|16461.39|16539.8|16459.8|16541.46|16461.46|16539.8|16459.8|9
1729693420000|2024-10-23 14:23:40|16539.76|16459.76|16539.96|16459.96|16539.98|16459.98|16539.75|16459.75|7
1729693430000|2024-10-23 14:23:50|16540.02|16460.02|16542.3|16462.3|16542.3|16462.3|16539.96|16459.96|9
1729693440000|2024-10-23 14:24:00|16541.99|16461.99|16546.45|16466.45|16546.45|16466.45|16541.99|16461.99|10
1729693450000|2024-10-23 14:24:10|16545.73|16465.73|16543.37|16463.37|16545.73|16465.73|16542.97|16462.97|10
1729693460000|2024-10-23 14:24:20|16543.39|16463.39|16543.63|16463.63|16544.32|16464.32|16542.05|16462.05|9
1729693470000|2024-10-23 14:24:30|16544.11|16464.11|16547.64|16467.64|16547.64|16467.64|16544.11|16464.11|8
1729693480000|2024-10-23 14:24:40|16547.99|16467.99|16548.85|16468.85|16548.9|16468.9|16547.99|16467.99|10
1729693490000|2024-10-23 14:24:50|16549.36|16469.36|16550.93|16470.93|16551.33|16471.33|16549.36|16469.36|10
1729693500000|2024-10-23 14:25:00|16550.9|16470.9|16551.38|16471.38|16551.38|16471.38|16549.63|16469.63|10
1729693510000|2024-10-23 14:25:10|16551.48|16471.48|16552.99|16472.99|16552.99|16472.99|16551.48|16471.48|9
1729693520000|2024-10-23 14:25:20|16553.21|16473.21|16557.74|16477.74|16557.74|16477.74|16553.21|16473.21|10
1729693530000|2024-10-23 14:25:30|16558|16478|16563.28|16483.28|16563.28|16483.28|16558|16478|10
1729693540000|2024-10-23 14:25:40|16563.14|16483.14|16559.9|16479.9|16563.14|16483.14|16559.72|16479.72|10
1729693550000|2024-10-23 14:25:50|16559.44|16479.44|16557.74|16477.74|16559.44|16479.44|16557.74|16477.74|10
1729693560000|2024-10-23 14:26:00|16557.84|16477.84|16557.38|16477.38|16557.99|16477.99|16557.12|16477.12|10
1729693570000|2024-10-23 14:26:10|16557.61|16477.61|16560.47|16480.47|16560.47|16480.47|16557.61|16477.61|10
1729693580000|2024-10-23 14:26:20|16560.07|16480.07|16560.04|16480.04|16560.07|16480.07|16559.29|16479.29|10
1729693590000|2024-10-23 14:26:30|16561.17|16481.17|16562.3|16482.3|16562.48|16482.48|16560.87|16480.87|9
1729693600000|2024-10-23 14:26:40|16562.26|16482.26|16561.54|16481.54|16562.26|16482.26|16561.34|16481.34|9
1729693610000|2024-10-23 14:26:50|16561.46|16481.46|16564.4|16484.4|16564.4|16484.4|16561.46|16481.46|9
1729693620000|2024-10-23 14:27:00|16565.24|16485.24|16568.5|16488.5|16568.5|16488.5|16565.24|16485.24|10
1729693630000|2024-10-23 14:27:10|16568.38|16488.38|16570.55|16490.55|16570.68|16490.68|16568.38|16488.38|10
1729693640000|2024-10-23 14:27:20|16570.69|16490.69|16571.33|16491.33|16571.38|16491.38|16570.67|16490.67|10
1729693650000|2024-10-23 14:27:30|16571.35|16491.35|16571.82|16491.82|16572.48|16492.48|16571.35|16491.35|10
1729693660000|2024-10-23 14:27:40|16571.58|16491.58|16569.83|16489.83|16571.58|16491.58|16569.69|16489.69|10
1729693670000|2024-10-23 14:27:50|16569.86|16489.86|16567.17|16487.17|16569.86|16489.86|16567.17|16487.17|10
1729693680000|2024-10-23 14:28:00|16567.19|16487.19|16567.68|16487.68|16567.68|16487.68|16567.19|16487.19|10
1729693690000|2024-10-23 14:28:10|16568.08|16488.08|16567.24|16487.24|16568.16|16488.16|16567.09|16487.09|10
1729693700000|2024-10-23 14:28:20|16567.29|16487.29|16566.04|16486.04|16567.29|16487.29|16566.04|16486.04|8
1729693710000|2024-10-23 14:28:30|16565.9|16485.9|16565.97|16485.97|16566.67|16486.67|16565.76|16485.76|10
1729693720000|2024-10-23 14:28:40|16565.72|16485.72|16564.12|16484.12|16565.72|16485.72|16564.12|16484.12|10
1729693730000|2024-10-23 14:28:50|16564.03|16484.03|16564.68|16484.68|16564.68|16484.68|16564.03|16484.03|9
1729693740000|2024-10-23 14:29:00|16564.7|16484.7|16563.89|16483.89|16564.86|16484.86|16562.78|16482.78|10
1729693750000|2024-10-23 14:29:10|16563.46|16483.46|16562.62|16482.62|16563.51|16483.51|16562.29|16482.29|10
1729693760000|2024-10-23 14:29:20|16562.83|16482.83|16564.52|16484.52|16564.52|16484.52|16562.83|16482.83|10
1729693770000|2024-10-23 14:29:30|16564.48|16484.48|16564.54|16484.54|16564.54|16484.54|16564.34|16484.34|9
1729693780000|2024-10-23 14:29:40|16564.43|16484.43|16563.31|16483.31|16564.43|16484.43|16563.31|16483.31|10
1729693790000|2024-10-23 14:29:50|16563.07|16483.07|16562.91|16482.91|16563.56|16483.56|16562.91|16482.91|10
1729693800000|2024-10-23 14:30:00|16562.71|16482.71|16560.8|16480.8|16563.17|16483.17|16560.8|16480.8|10
1729693810000|2024-10-23 14:30:10|16560.73|16480.73|16561.09|16481.09|16561.24|16481.24|16560.61|16480.61|10
1729693820000|2024-10-23 14:30:20|16561.68|16481.68|16561.11|16481.11|16562.11|16482.11|16561.11|16481.11|10
1729693830000|2024-10-23 14:30:30|16561.08|16481.08|16559.06|16479.06|16561.08|16481.08|16559.02|16479.02|10
1729693840000|2024-10-23 14:30:40|16558.94|16478.94|16559.44|16479.44|16559.5|16479.5|16558.67|16478.67|10
1729693850000|2024-10-23 14:30:50|16559.38|16479.38|16558.22|16478.22|16559.38|16479.38|16558.22|16478.22|10
1729693860000|2024-10-23 14:31:00|16557.87|16477.87|16555.54|16475.54|16557.89|16477.89|16555.54|16475.54|10
1729693870000|2024-10-23 14:31:10|16555.34|16475.34|16555.09|16475.09|16555.56|16475.56|16555.09|16475.09|10
1729693880000|2024-10-23 14:31:20|16554.77|16474.77|16555.98|16475.98|16555.98|16475.98|16554.77|16474.77|10
1729693890000|2024-10-23 14:31:30|16555.73|16475.73|16552.95|16472.95|16555.73|16475.73|16552.95|16472.95|10
1729693900000|2024-10-23 14:31:40|16552.62|16472.62|16551.79|16471.79|16552.62|16472.62|16551.63|16471.63|10
1729693910000|2024-10-23 14:31:50|16551.81|16471.81|16554.13|16474.13|16554.13|16474.13|16551.66|16471.66|10
1729693920000|2024-10-23 14:32:00|16554.91|16474.91|16557.53|16477.53|16557.53|16477.53|16554.91|16474.91|10
1729693930000|2024-10-23 14:32:10|16558.03|16478.03|16560.08|16480.08|16560.08|16480.08|16558.03|16478.03|10
1729693940000|2024-10-23 14:32:20|16560.37|16480.37|16559.81|16479.81|16560.37|16480.37|16559.81|16479.81|9
1729693950000|2024-10-23 14:32:30|16559.78|16479.78|16559.27|16479.27|16560.1|16480.1|16559.27|16479.27|10
1729693960000|2024-10-23 14:32:40|16559.24|16479.24|16561.84|16481.84|16561.84|16481.84|16558.7|16478.7|10
1729693970000|2024-10-23 14:32:50|16562.17|16482.17|16564.11|16484.11|16564.16|16484.16|16562.17|16482.17|10
1729693980000|2024-10-23 14:33:00|16564.09|16484.09|16564.79|16484.79|16565.44|16485.44|16564.09|16484.09|10
1729693990000|2024-10-23 14:33:10|16564.81|16484.81|16564.84|16484.84|16564.84|16484.84|16564.2|16484.2|9
1729694000000|2024-10-23 14:33:20|16564.96|16484.96|16568.09|16488.09|16568.09|16488.09|16564.91|16484.91|10
1729694010000|2024-10-23 14:33:30|16568.34|16488.34|16567.68|16487.68|16568.41|16488.41|16567.16|16487.16|10
1729694020000|2024-10-23 14:33:40|16567.92|16487.92|16569.15|16489.15|16569.17|16489.17|16567.92|16487.92|10
1729694030000|2024-10-23 14:33:50|16568.96|16488.96|16569.99|16489.99|16570.1|16490.1|16568.96|16488.96|10
1729694040000|2024-10-23 14:34:00|16570.02|16490.02|16572.56|16492.56|16572.56|16492.56|16570.02|16490.02|10
1729694050000|2024-10-23 14:34:10|16572.58|16492.58|16576.06|16496.06|16576.06|16496.06|16572.58|16492.58|10
1729694060000|2024-10-23 14:34:20|16576.02|16496.02|16576.7|16496.7|16577.89|16497.89|16576.02|16496.02|10
1729694070000|2024-10-23 14:34:30|16575.3|16495.3|16579.04|16499.04|16579.04|16499.04|16574.75|16494.75|10
1729694080000|2024-10-23 14:34:40|16579.21|16499.21|16577.31|16497.31|16579.29|16499.29|16577.31|16497.31|10
1729694090000|2024-10-23 14:34:50|16577.29|16497.29|16577.53|16497.53|16577.53|16497.53|16576.88|16496.88|10
1729694100000|2024-10-23 14:35:00|16577.34|16497.34|16579.34|16499.34|16579.74|16499.74|16577.34|16497.34|10
1729694110000|2024-10-23 14:35:10|16579.47|16499.47|16583.1|16503.1|16583.1|16503.1|16579.47|16499.47|10
1729694120000|2024-10-23 14:35:20|16583.34|16503.34|16583.44|16503.44|16584.05|16504.05|16583.16|16503.16|10
1729694130000|2024-10-23 14:35:30|16583.46|16503.46|16586.79|16506.79|16586.79|16506.79|16583.46|16503.46|10
1729694140000|2024-10-23 14:35:40|16586.83|16506.83|16590.5|16510.5|16590.63|16510.63|16585.99|16505.99|10
1729694150000|2024-10-23 14:35:50|16590.66|16510.66|16589.19|16509.19|16590.66|16510.66|16588.86|16508.86|10
1729694160000|2024-10-23 14:36:00|16589.06|16509.06|16588.41|16508.41|16589.09|16509.09|16588.41|16508.41|9
1729694170000|2024-10-23 14:36:10|16588.6|16508.6|16585.47|16505.47|16589.56|16509.56|16585.47|16505.47|10
1729694180000|2024-10-23 14:36:20|16585.49|16505.49|16583.08|16503.08|16585.54|16505.54|16583.04|16503.04|10
1729694190000|2024-10-23 14:36:30|16581.49|16501.49|16582.19|16502.19|16582.19|16502.19|16580.59|16500.59|9
1729694200000|2024-10-23 14:36:40|16582.32|16502.32|16579.45|16499.45|16582.45|16502.45|16579.23|16499.23|10
1729694210000|2024-10-23 14:36:50|16579.41|16499.41|16578.78|16498.78|16579.41|16499.41|16578.76|16498.76|9
1729694220000|2024-10-23 14:37:00|16578.66|16498.66|16576.34|16496.34|16578.67|16498.67|16576.34|16496.34|9
1729694230000|2024-10-23 14:37:10|16576.23|16496.23|16574.87|16494.87|16576.23|16496.23|16574.74|16494.74|10
1729694240000|2024-10-23 14:37:20|16574.89|16494.89|16573.95|16493.95|16574.89|16494.89|16573.95|16493.95|9
1729694250000|2024-10-23 14:37:30|16573.87|16493.87|16569.53|16489.53|16573.94|16493.94|16569.53|16489.53|10
1729694260000|2024-10-23 14:37:40|16569.42|16489.42|16568.06|16488.06|16569.45|16489.45|16567.96|16487.96|9
1729694270000|2024-10-23 14:37:50|16568.28|16488.28|16567.22|16487.22|16568.28|16488.28|16567.12|16487.12|10
1729694280000|2024-10-23 14:38:00|16566.95|16486.95|16567.39|16487.39|16567.39|16487.39|16566.42|16486.42|10
1729694290000|2024-10-23 14:38:10|16567.47|16487.47|16567.47|16487.47|16567.67|16487.67|16567.17|16487.17|10
1729694300000|2024-10-23 14:38:20|16567.53|16487.53|16567.27|16487.27|16568.8|16488.8|16567.27|16487.27|10
1729694310000|2024-10-23 14:38:30|16567.23|16487.23|16570.16|16490.16|16570.17|16490.17|16567.12|16487.12|10
1729694320000|2024-10-23 14:38:40|16570.61|16490.61|16570.1|16490.1|16570.61|16490.61|16570.1|16490.1|6
1729694330000|2024-10-23 14:38:50|16570.5|16490.5|16573.66|16493.66|16573.66|16493.66|16570.45|16490.45|10
1729694340000|2024-10-23 14:39:00|16573.72|16493.72|16574.38|16494.38|16574.38|16494.38|16573.62|16493.62|10
1729694350000|2024-10-23 14:39:10|16574.32|16494.32|16573.69|16493.69|16574.35|16494.35|16572.94|16492.94|10
1729694360000|2024-10-23 14:39:20|16573.65|16493.65|16575.1|16495.1|16575.16|16495.16|16573.4|16493.4|10
1729694370000|2024-10-23 14:39:30|16576.03|16496.03|16577.46|16497.46|16577.46|16497.46|16575.95|16495.95|9
1729694380000|2024-10-23 14:39:40|16577.11|16497.11|16577.14|16497.14|16577.44|16497.44|16577.11|16497.11|10
1729694390000|2024-10-23 14:39:50|16576.96|16496.96|16578.15|16498.15|16578.15|16498.15|16575.86|16495.86|10
1729694400000|2024-10-23 14:40:00|16577.91|16497.91|16579.47|16499.47|16579.63|16499.63|16577.9|16497.9|10
1729694410000|2024-10-23 14:40:10|16579.05|16499.05|16578.38|16498.38|16579.16|16499.16|16578.38|16498.38|9
1729694420000|2024-10-23 14:40:20|16577.97|16497.97|16576.89|16496.89|16578.07|16498.07|16575.52|16495.52|10
1729694430000|2024-10-23 14:40:30|16577.59|16497.59|16577.53|16497.53|16578.46|16498.46|16577.53|16497.53|10
1729694440000|2024-10-23 14:40:40|16577.64|16497.64|16577.58|16497.58|16577.89|16497.89|16577.58|16497.58|9
1729694450000|2024-10-23 14:40:50|16577.54|16497.54|16578.66|16498.66|16578.96|16498.96|16577.53|16497.53|9
1729694460000|2024-10-23 14:41:00|16578.67|16498.67|16579.83|16499.83|16579.83|16499.83|16578.32|16498.32|10
1729694470000|2024-10-23 14:41:10|16580.04|16500.04|16580.14|16500.14|16580.14|16500.14|16579.76|16499.76|10
1729694480000|2024-10-23 14:41:20|16580.34|16500.34|16578.65|16498.65|16580.41|16500.41|16578.46|16498.46|10
1729694490000|2024-10-23 14:41:30|16578.11|16498.11|16577.43|16497.43|16578.11|16498.11|16577.41|16497.41|10
1729694500000|2024-10-23 14:41:40|16577.42|16497.42|16576.06|16496.06|16577.42|16497.42|16575.67|16495.67|10
1729694510000|2024-10-23 14:41:50|16576.25|16496.25|16576.8|16496.8|16577.04|16497.04|16576.25|16496.25|10
1729694520000|2024-10-23 14:42:00|16576.87|16496.87|16576.91|16496.91|16577.21|16497.21|16576.55|16496.55|10
1729694530000|2024-10-23 14:42:10|16577.12|16497.12|16577.12|16497.12|16577.16|16497.16|16576.74|16496.74|10
1729694540000|2024-10-23 14:42:20|16577.31|16497.31|16577.64|16497.64|16577.78|16497.78|16577.31|16497.31|10
1729694550000|2024-10-23 14:42:30|16577.62|16497.62|16576.89|16496.89|16577.62|16497.62|16576.89|16496.89|10
1729694560000|2024-10-23 14:42:40|16576.87|16496.87|16574.75|16494.75|16576.87|16496.87|16574.75|16494.75|10
1729694570000|2024-10-23 14:42:50|16574.72|16494.72|16575.54|16495.54|16575.54|16495.54|16574.72|16494.72|10
1729694580000|2024-10-23 14:43:00|16574|16494|16575.07|16495.07|16575.07|16495.07|16573.44|16493.44|10
1729694590000|2024-10-23 14:43:10|16575.12|16495.12|16575.14|16495.14|16575.14|16495.14|16574.64|16494.64|10
1729694600000|2024-10-23 14:43:20|16575.27|16495.27|16575.99|16495.99|16575.99|16495.99|16575.27|16495.27|9
1729694610000|2024-10-23 14:43:30|16576.85|16496.85|16579.63|16499.63|16579.91|16499.91|16576.79|16496.79|10
1729694620000|2024-10-23 14:43:40|16580.35|16500.35|16580.96|16500.96|16581.44|16501.44|16580.35|16500.35|10
1729694630000|2024-10-23 14:43:50|16580.74|16500.74|16580.37|16500.37|16580.74|16500.74|16580.06|16500.06|9
1729694640000|2024-10-23 14:44:00|16580.21|16500.21|16579.16|16499.16|16580.21|16500.21|16579.16|16499.16|10
1729694650000|2024-10-23 14:44:10|16578.54|16498.54|16578.23|16498.23|16579.16|16499.16|16578.23|16498.23|8
1729694660000|2024-10-23 14:44:20|16578.73|16498.73|16581.18|16501.18|16581.35|16501.35|16578.73|16498.73|10
1729694670000|2024-10-23 14:44:30|16581.04|16501.04|16581.55|16501.55|16581.55|16501.55|16581.04|16501.04|9
1729694680000|2024-10-23 14:44:40|16581.53|16501.53|16582.02|16502.02|16582.02|16502.02|16581.23|16501.23|9
1729694690000|2024-10-23 14:44:50|16582.07|16502.07|16582.03|16502.03|16582.16|16502.16|16582.03|16502.03|9
1729694700000|2024-10-23 14:45:00|16582.06|16502.06|16583.04|16503.04|16583.04|16503.04|16582.02|16502.02|10
1729694710000|2024-10-23 14:45:10|16583.07|16503.07|16581.19|16501.19|16583.07|16503.07|16580.84|16500.84|10
1729694720000|2024-10-23 14:45:20|16581.42|16501.42|16582.78|16502.78|16582.91|16502.91|16580.9|16500.9|9
1729694730000|2024-10-23 14:45:30|16582.97|16502.97|16583.01|16503.01|16583.01|16503.01|16582.43|16502.43|10
1729694740000|2024-10-23 14:45:40|16582.96|16502.96|16582.73|16502.73|16582.96|16502.96|16582.39|16502.39|8
1729694750000|2024-10-23 14:45:50|16582.64|16502.64|16581.63|16501.63|16582.64|16502.64|16581.49|16501.49|10
1729694760000|2024-10-23 14:46:00|16581.55|16501.55|16580.59|16500.59|16582.67|16502.67|16580.59|16500.59|10
1729694770000|2024-10-23 14:46:10|16580.52|16500.52|16582.21|16502.21|16582.28|16502.28|16580.48|16500.48|10
1729694780000|2024-10-23 14:46:20|16581.8|16501.8|16578.29|16498.29|16581.8|16501.8|16578.29|16498.29|10
1729694790000|2024-10-23 14:46:30|16577.26|16497.26|16575.67|16495.67|16577.44|16497.44|16575.67|16495.67|10
1729694800000|2024-10-23 14:46:40|16575.85|16495.85|16573.84|16493.84|16575.86|16495.86|16573.84|16493.84|9
1729694810000|2024-10-23 14:46:50|16572.79|16492.79|16575.02|16495.02|16575.21|16495.21|16572.72|16492.72|9
1729694820000|2024-10-23 14:47:00|16575.05|16495.05|16574.53|16494.53|16575.05|16495.05|16574.49|16494.49|8
1729694830000|2024-10-23 14:47:10|16574.96|16494.96|16574.91|16494.91|16575.35|16495.35|16574.91|16494.91|10
1729694840000|2024-10-23 14:47:20|16574.64|16494.64|16573.64|16493.64|16574.78|16494.78|16573.64|16493.64|10
1729694850000|2024-10-23 14:47:30|16574.01|16494.01|16575.49|16495.49|16575.49|16495.49|16573.79|16493.79|9
1729694860000|2024-10-23 14:47:40|16575|16495|16574.28|16494.28|16575.55|16495.55|16574.28|16494.28|9
1729694870000|2024-10-23 14:47:50|16574.22|16494.22|16573.91|16493.91|16574.28|16494.28|16573.81|16493.81|10
1729694880000|2024-10-23 14:48:00|16574.02|16494.02|16569.53|16489.53|16574.02|16494.02|16569.53|16489.53|10
1729694890000|2024-10-23 14:48:10|16569.52|16489.52|16568.68|16488.68|16569.52|16489.52|16568.42|16488.42|10
1729694900000|2024-10-23 14:48:20|16568.79|16488.79|16566.69|16486.69|16568.86|16488.86|16566.69|16486.69|10
1729694910000|2024-10-23 14:48:30|16566.57|16486.57|16566.64|16486.64|16567.97|16487.97|16566.5|16486.5|10
1729694920000|2024-10-23 14:48:40|16566.97|16486.97|16567.51|16487.51|16567.76|16487.76|16566.77|16486.77|10
1729694930000|2024-10-23 14:48:50|16567.71|16487.71|16565.85|16485.85|16567.71|16487.71|16565.85|16485.85|10
1729694940000|2024-10-23 14:49:00|16565.09|16485.09|16564.61|16484.61|16565.09|16485.09|16564.45|16484.45|10
1729694950000|2024-10-23 14:49:10|16564.6|16484.6|16559.2|16479.2|16564.6|16484.6|16559.2|16479.2|9
1729694960000|2024-10-23 14:49:20|16559.74|16479.74|16559.03|16479.03|16559.76|16479.76|16559.03|16479.03|10
1729694970000|2024-10-23 14:49:30|16558.91|16478.91|16556.65|16476.65|16558.94|16478.94|16556.65|16476.65|10
1729694980000|2024-10-23 14:49:40|16556.02|16476.02|16555.38|16475.38|16556.02|16476.02|16554.79|16474.79|10
1729694990000|2024-10-23 14:49:50|16555.34|16475.34|16554.68|16474.68|16555.34|16475.34|16554.63|16474.63|10
1729695000000|2024-10-23 14:50:00|16553.93|16473.93|16552.73|16472.73|16554.11|16474.11|16552.29|16472.29|10
1729695010000|2024-10-23 14:50:10|16552.43|16472.43|16552.46|16472.46|16552.53|16472.53|16551.79|16471.79|9
1729695020000|2024-10-23 14:50:20|16552.54|16472.54|16553.1|16473.1|16553.5|16473.5|16552.54|16472.54|10
1729695030000|2024-10-23 14:50:30|16553.04|16473.04|16552.78|16472.78|16553.08|16473.08|16552.43|16472.43|10
1729695040000|2024-10-23 14:50:40|16552.93|16472.93|16552|16472|16553.05|16473.05|16552|16472|8
1729695050000|2024-10-23 14:50:50|16551.98|16471.98|16551.81|16471.81|16552.18|16472.18|16551.81|16471.81|8
1729695060000|2024-10-23 14:51:00|16551.67|16471.67|16550.23|16470.23|16551.67|16471.67|16550.06|16470.06|9
1729695070000|2024-10-23 14:51:10|16545.8|16465.8|16539.89|16459.89|16545.8|16465.8|16539.89|16459.89|10
1729695080000|2024-10-23 14:51:20|16538.51|16458.51|16534|16454|16538.51|16458.51|16533.87|16453.87|10
1729695090000|2024-10-23 14:51:30|16534.08|16454.08|16535.79|16455.79|16536.28|16456.28|16533.82|16453.82|10
1729695100000|2024-10-23 14:51:40|16534.52|16454.52|16532.46|16452.46|16534.52|16454.52|16532.23|16452.23|10
1729695110000|2024-10-23 14:51:50|16532.65|16452.65|16533.86|16453.86|16533.88|16453.88|16532.65|16452.65|10
1729695120000|2024-10-23 14:52:00|16533.7|16453.7|16533.16|16453.16|16533.85|16453.85|16533.03|16453.03|10
1729695130000|2024-10-23 14:52:10|16533.19|16453.19|16529.07|16449.07|16533.19|16453.19|16529.07|16449.07|10
1729695140000|2024-10-23 14:52:20|16528.98|16448.98|16528.66|16448.66|16528.98|16448.98|16527.64|16447.64|10
1729695150000|2024-10-23 14:52:30|16528.7|16448.7|16527.96|16447.96|16529.57|16449.57|16527.96|16447.96|9
1729695160000|2024-10-23 14:52:40|16527.92|16447.92|16527.12|16447.12|16528.41|16448.41|16527.12|16447.12|9
1729695170000|2024-10-23 14:52:50|16527.25|16447.25|16518.97|16438.97|16527.25|16447.25|16518.97|16438.97|9
1729695180000|2024-10-23 14:53:00|16518.38|16438.38|16515.37|16435.37|16518.38|16438.38|16515.33|16435.33|10
1729695190000|2024-10-23 14:53:10|16515.58|16435.58|16515.16|16435.16|16515.92|16435.92|16515.16|16435.16|10
1729695200000|2024-10-23 14:53:20|16515.03|16435.03|16514.45|16434.45|16515.03|16435.03|16514.26|16434.26|10
1729695210000|2024-10-23 14:53:30|16514.36|16434.36|16514.56|16434.56|16514.56|16434.56|16513.89|16433.89|10
1729695220000|2024-10-23 14:53:40|16514.73|16434.73|16511.91|16431.91|16515.33|16435.33|16511.34|16431.34|10
1729695230000|2024-10-23 14:53:50|16512.29|16432.29|16513.08|16433.08|16513.08|16433.08|16511.75|16431.75|10
1729695240000|2024-10-23 14:54:00|16513.24|16433.24|16512.99|16432.99|16513.39|16433.39|16512.7|16432.7|10
1729695250000|2024-10-23 14:54:10|16513.02|16433.02|16513.37|16433.37|16513.37|16433.37|16512.33|16432.33|10
1729695260000|2024-10-23 14:54:20|16513.64|16433.64|16516.48|16436.48|16516.5|16436.5|16513.39|16433.39|10
1729695270000|2024-10-23 14:54:30|16516.57|16436.57|16515.66|16435.66|16516.57|16436.57|16515.66|16435.66|10
1729695280000|2024-10-23 14:54:40|16515.67|16435.67|16514.4|16434.4|16515.95|16435.95|16514.06|16434.06|10
1729695290000|2024-10-23 14:54:50|16514.36|16434.36|16511.36|16431.36|16514.36|16434.36|16511.15|16431.15|9
1729695300000|2024-10-23 14:55:00|16511.51|16431.51|16514.77|16434.77|16514.77|16434.77|16510.95|16430.95|10
1729695310000|2024-10-23 14:55:10|16516.08|16436.08|16518.91|16438.91|16518.91|16438.91|16515.97|16435.97|10
1729695320000|2024-10-23 14:55:20|16518.93|16438.93|16519.43|16439.43|16519.43|16439.43|16518.93|16438.93|9
1729695330000|2024-10-23 14:55:30|16519.76|16439.76|16518.52|16438.52|16519.8|16439.8|16518.52|16438.52|10
1729695340000|2024-10-23 14:55:40|16517.48|16437.48|16514.47|16434.47|16517.48|16437.48|16514.47|16434.47|9
1729695350000|2024-10-23 14:55:50|16514.2|16434.2|16508.62|16428.62|16514.2|16434.2|16508.55|16428.55|10
1729695360000|2024-10-23 14:56:00|16508.79|16428.79|16505.26|16425.26|16508.81|16428.81|16505.26|16425.26|9
1729695370000|2024-10-23 14:56:10|16504.33|16424.33|16495.88|16415.88|16504.33|16424.33|16495.6|16415.6|10
1729695380000|2024-10-23 14:56:20|16492.65|16412.65|16492.27|16412.27|16493.89|16413.89|16490.06|16410.06|10
1729695390000|2024-10-23 14:56:30|16491.65|16411.65|16490.44|16410.44|16491.65|16411.65|16488.92|16408.92|10
1729695400000|2024-10-23 14:56:40|16490.6|16410.6|16492.25|16412.25|16492.25|16412.25|16490.57|16410.57|10
1729695410000|2024-10-23 14:56:50|16494.48|16414.48|16498.82|16418.82|16498.82|16418.82|16494.48|16414.48|10
1729695420000|2024-10-23 14:57:00|16498.89|16418.89|16497.95|16417.95|16498.89|16418.89|16497.95|16417.95|10
1729695430000|2024-10-23 14:57:10|16497.96|16417.96|16497.6|16417.6|16498.3|16418.3|16497.6|16417.6|8
1729695440000|2024-10-23 14:57:20|16497.54|16417.54|16498.98|16418.98|16498.98|16418.98|16497.25|16417.25|10
1729695450000|2024-10-23 14:57:30|16498.66|16418.66|16501.43|16421.43|16501.43|16421.43|16498.42|16418.42|10
1729695460000|2024-10-23 14:57:40|16501.75|16421.75|16502.74|16422.74|16502.74|16422.74|16501.46|16421.46|10
1729695470000|2024-10-23 14:57:50|16502.91|16422.91|16504.63|16424.63|16504.63|16424.63|16502.91|16422.91|10
1729695480000|2024-10-23 14:58:00|16504.5|16424.5|16505.05|16425.05|16505.06|16425.06|16504.46|16424.46|8
1729695490000|2024-10-23 14:58:10|16505.09|16425.09|16505.35|16425.35|16505.62|16425.62|16504.91|16424.91|10
1729695500000|2024-10-23 14:58:20|16505.24|16425.24|16504.61|16424.61|16505.24|16425.24|16504.61|16424.61|10
1729695510000|2024-10-23 14:58:30|16504.51|16424.51|16497.54|16417.54|16504.51|16424.51|16497.54|16417.54|9
1729695520000|2024-10-23 14:58:40|16497.71|16417.71|16495.63|16415.63|16497.71|16417.71|16495.63|16415.63|10
1729695530000|2024-10-23 14:58:50|16495.54|16415.54|16497.74|16417.74|16497.74|16417.74|16494.4|16414.4|10
1729695540000|2024-10-23 14:59:00|16498.17|16418.17|16497.54|16417.54|16499.56|16419.56|16497.41|16417.41|10
1729695550000|2024-10-23 14:59:10|16498.34|16418.34|16497.26|16417.26|16499.32|16419.32|16497.09|16417.09|10
1729695560000|2024-10-23 14:59:20|16497.37|16417.37|16499.85|16419.85|16499.85|16419.85|16497.37|16417.37|10
1729695570000|2024-10-23 14:59:30|16499.96|16419.96|16499.07|16419.07|16501.7|16421.7|16498.16|16418.16|10
1729695580000|2024-10-23 14:59:40|16499.21|16419.21|16502.24|16422.24|16502.28|16422.28|16499.21|16419.21|9
1729695590000|2024-10-23 14:59:50|16502.17|16422.17|16502.48|16422.48|16502.55|16422.55|16502.02|16422.02|10
1729695600000|2024-10-23 15:00:00|16502.55|16422.55|16502.11|16422.11|16502.55|16422.55|16501.73|16421.73|10
1729695610000|2024-10-23 15:00:10|16502.06|16422.06|16501.82|16421.82|16503.5|16423.5|16501.82|16421.82|10
1729695620000|2024-10-23 15:00:20|16501.54|16421.54|16504.14|16424.14|16504.14|16424.14|16501.54|16421.54|10
1729695630000|2024-10-23 15:00:30|16504.23|16424.23|16502.38|16422.38|16504.23|16424.23|16502.38|16422.38|9
1729695640000|2024-10-23 15:00:40|16501.14|16421.14|16497.11|16417.11|16501.14|16421.14|16497.11|16417.11|10
1729695650000|2024-10-23 15:00:50|16495.89|16415.89|16493.01|16413.01|16495.89|16415.89|16492.65|16412.65|10
1729695660000|2024-10-23 15:01:00|16492.93|16412.93|16487.46|16407.46|16493.3|16413.3|16487.28|16407.28|10
1729695670000|2024-10-23 15:01:10|16487.54|16407.54|16488.94|16408.94|16489.05|16409.05|16487.37|16407.37|10
1729695680000|2024-10-23 15:01:20|16489.25|16409.25|16486.33|16406.33|16489.37|16409.37|16486.33|16406.33|10
1729695690000|2024-10-23 15:01:30|16485.94|16405.94|16487.05|16407.05|16487.31|16407.31|16485.94|16405.94|10
1729695700000|2024-10-23 15:01:40|16487.23|16407.23|16486.61|16406.61|16488.59|16408.59|16486.61|16406.61|10
1729695710000|2024-10-23 15:01:50|16486.33|16406.33|16485.11|16405.11|16486.33|16406.33|16484.71|16404.71|10
1729695720000|2024-10-23 15:02:00|16485.38|16405.38|16489.87|16409.87|16489.87|16409.87|16485.38|16405.38|10
1729695730000|2024-10-23 15:02:10|16490.81|16410.81|16492.57|16412.57|16492.57|16412.57|16490.81|16410.81|10
1729695740000|2024-10-23 15:02:20|16491.85|16411.85|16490.08|16410.08|16491.85|16411.85|16490.08|16410.08|10
1729695750000|2024-10-23 15:02:30|16489.84|16409.84|16488.59|16408.59|16489.84|16409.84|16488.56|16408.56|10
1729695760000|2024-10-23 15:02:40|16488.88|16408.88|16487.03|16407.03|16489.21|16409.21|16486.99|16406.99|10
1729695770000|2024-10-23 15:02:50|16487.05|16407.05|16487.66|16407.66|16487.91|16407.91|16487.05|16407.05|9
1729695780000|2024-10-23 15:03:00|16487.68|16407.68|16487.5|16407.5|16487.92|16407.92|16487.49|16407.49|10
1729695790000|2024-10-23 15:03:10|16487.45|16407.45|16485.46|16405.46|16487.45|16407.45|16485.44|16405.44|10
1729695800000|2024-10-23 15:03:20|16485.48|16405.48|16484.42|16404.42|16485.89|16405.89|16484.34|16404.34|10
1729695810000|2024-10-23 15:03:30|16484.18|16404.18|16483.4|16403.4|16485.31|16405.31|16483.4|16403.4|10
1729695820000|2024-10-23 15:03:40|16481.96|16401.96|16475.27|16395.27|16481.96|16401.96|16475.27|16395.27|10
1729695830000|2024-10-23 15:03:50|16475.2|16395.2|16475.82|16395.82|16475.92|16395.92|16475.08|16395.08|10
1729695840000|2024-10-23 15:04:00|16475.54|16395.54|16476.95|16396.95|16477.77|16397.77|16475.5|16395.5|10
1729695850000|2024-10-23 15:04:10|16477.93|16397.93|16477.88|16397.88|16478.39|16398.39|16477.44|16397.44|10
1729695860000|2024-10-23 15:04:20|16478.25|16398.25|16484.74|16404.74|16484.74|16404.74|16478.25|16398.25|10
1729695870000|2024-10-23 15:04:30|16484.83|16404.83|16483.6|16403.6|16485.06|16405.06|16483.57|16403.57|10
1729695880000|2024-10-23 15:04:40|16483.76|16403.76|16480.86|16400.86|16483.76|16403.76|16480.86|16400.86|10
1729695890000|2024-10-23 15:04:50|16480.96|16400.96|16481.3|16401.3|16481.3|16401.3|16479.94|16399.94|10
1729695900000|2024-10-23 15:05:00|16481.11|16401.11|16480.95|16400.95|16481.63|16401.63|16480.31|16400.31|10
1729695910000|2024-10-23 15:05:10|16480.97|16400.97|16476.56|16396.56|16481.84|16401.84|16476.56|16396.56|10
1729695920000|2024-10-23 15:05:20|16475.91|16395.91|16475.22|16395.22|16475.91|16395.91|16474.22|16394.22|10
1729695930000|2024-10-23 15:05:30|16475.27|16395.27|16475.91|16395.91|16476.37|16396.37|16475.27|16395.27|10
1729695940000|2024-10-23 15:05:40|16476.07|16396.07|16477.83|16397.83|16478.52|16398.52|16476.07|16396.07|10
1729695950000|2024-10-23 15:05:50|16477.99|16397.99|16477.24|16397.24|16477.99|16397.99|16477.16|16397.16|10
1729695960000|2024-10-23 15:06:00|16477.04|16397.04|16477.25|16397.25|16477.64|16397.64|16476.99|16396.99|10
1729695970000|2024-10-23 15:06:10|16477.11|16397.11|16477.42|16397.42|16478.41|16398.41|16477.11|16397.11|10
1729695980000|2024-10-23 15:06:20|16477.71|16397.71|16476.11|16396.11|16477.8|16397.8|16476.11|16396.11|10
1729695990000|2024-10-23 15:06:30|16476.08|16396.08|16473.29|16393.29|16476.08|16396.08|16473.1|16393.1|10
1729696000000|2024-10-23 15:06:40|16473.17|16393.17|16473.26|16393.26|16473.55|16393.55|16473.11|16393.11|10
1729696010000|2024-10-23 15:06:50|16472.54|16392.54|16471.41|16391.41|16472.54|16392.54|16471.41|16391.41|10
1729696020000|2024-10-23 15:07:00|16473.34|16393.34|16473.16|16393.16|16473.34|16393.34|16471.99|16391.99|10
1729696030000|2024-10-23 15:07:10|16473.41|16393.41|16474.91|16394.91|16475.56|16395.56|16473.41|16393.41|10
1729696040000|2024-10-23 15:07:20|16475.72|16395.72|16479.72|16399.72|16479.72|16399.72|16475.7|16395.7|10
1729696050000|2024-10-23 15:07:30|16480.4|16400.4|16481.42|16401.42|16481.42|16401.42|16480.4|16400.4|10
1729696060000|2024-10-23 15:07:40|16480.7|16400.7|16480|16400|16481.91|16401.91|16480|16400|10
1729696070000|2024-10-23 15:07:50|16479.98|16399.98|16480.3|16400.3|16480.35|16400.35|16479.18|16399.18|10
1729696080000|2024-10-23 15:08:00|16480.59|16400.59|16479.13|16399.13|16480.59|16400.59|16478.92|16398.92|9
1729696090000|2024-10-23 15:08:10|16479.15|16399.15|16477.97|16397.97|16479.16|16399.16|16477.84|16397.84|10
1729696100000|2024-10-23 15:08:20|16478.07|16398.07|16477.35|16397.35|16478.07|16398.07|16477.15|16397.15|10
1729696110000|2024-10-23 15:08:30|16477.19|16397.19|16475.29|16395.29|16477.19|16397.19|16475.29|16395.29|10
1729696120000|2024-10-23 15:08:40|16474.92|16394.92|16473.13|16393.13|16474.92|16394.92|16473.06|16393.06|8
1729696130000|2024-10-23 15:08:50|16473.08|16393.08|16471.09|16391.09|16473.13|16393.13|16470.9|16390.9|10
1729696140000|2024-10-23 15:09:00|16470.98|16390.98|16469.45|16389.45|16470.98|16390.98|16469.45|16389.45|9
1729696150000|2024-10-23 15:09:10|16469|16389|16469.38|16389.38|16469.38|16389.38|16468.44|16388.44|10
1729696160000|2024-10-23 15:09:20|16469.16|16389.16|16472.71|16392.71|16472.71|16392.71|16469.16|16389.16|10
1729696170000|2024-10-23 15:09:30|16473.25|16393.25|16473.87|16393.87|16473.87|16393.87|16473.25|16393.25|10
1729696180000|2024-10-23 15:09:40|16473.81|16393.81|16475.55|16395.55|16475.55|16395.55|16473.67|16393.67|10
1729696190000|2024-10-23 15:09:50|16475.84|16395.84|16475.24|16395.24|16476.2|16396.2|16475|16395|10
1729696200000|2024-10-23 15:10:00|16474.98|16394.98|16474.01|16394.01|16474.98|16394.98|16474|16394|10
1729696210000|2024-10-23 15:10:10|16473.9|16393.9|16475.35|16395.35|16475.35|16395.35|16473.67|16393.67|10
1729696220000|2024-10-23 15:10:20|16475.68|16395.68|16474.23|16394.23|16475.76|16395.76|16474.19|16394.19|10
1729696230000|2024-10-23 15:10:30|16474.79|16394.79|16475.31|16395.31|16475.59|16395.59|16474.62|16394.62|10
1729696240000|2024-10-23 15:10:40|16474.75|16394.75|16472.01|16392.01|16474.75|16394.75|16472.01|16392.01|10
1729696250000|2024-10-23 15:10:50|16471.93|16391.93|16465.4|16385.4|16471.93|16391.93|16464.43|16384.43|10
1729696260000|2024-10-23 15:11:00|16464.32|16384.32|16457.42|16377.42|16464.32|16384.32|16457.42|16377.42|10
1729696270000|2024-10-23 15:11:10|16456.88|16376.88|16455.06|16375.06|16456.88|16376.88|16454.36|16374.36|10
1729696280000|2024-10-23 15:11:20|16455.27|16375.27|16462.11|16382.11|16462.11|16382.11|16454.97|16374.97|10
1729696290000|2024-10-23 15:11:30|16462.74|16382.74|16465.78|16385.78|16465.97|16385.97|16462.74|16382.74|10
1729696300000|2024-10-23 15:11:40|16465.79|16385.79|16465.96|16385.96|16467.72|16387.72|16465.79|16385.79|10
1729696310000|2024-10-23 15:11:50|16465.57|16385.57|16463.89|16383.89|16465.57|16385.57|16463.75|16383.75|8
1729696320000|2024-10-23 15:12:00|16464.17|16384.17|16458.88|16378.88|16464.17|16384.17|16458.88|16378.88|10
1729696330000|2024-10-23 15:12:10|16458.71|16378.71|16457.07|16377.07|16458.77|16378.77|16457.07|16377.07|10
1729696340000|2024-10-23 15:12:20|16457.06|16377.06|16456.85|16376.85|16457.98|16377.98|16456.76|16376.76|10
1729696350000|2024-10-23 15:12:30|16456.78|16376.78|16453.98|16373.98|16456.78|16376.78|16453.71|16373.71|10
1729696360000|2024-10-23 15:12:40|16453.63|16373.63|16449.14|16369.14|16453.63|16373.63|16449.11|16369.11|10
1729696370000|2024-10-23 15:12:50|16448.91|16368.91|16448.33|16368.33|16448.91|16368.91|16447.67|16367.67|10
1729696380000|2024-10-23 15:13:00|16448.57|16368.57|16446.14|16366.14|16448.57|16368.57|16446|16366|10
1729696390000|2024-10-23 15:13:10|16446.09|16366.09|16445.24|16365.24|16446.14|16366.14|16445.19|16365.19|10
1729696400000|2024-10-23 15:13:20|16445.25|16365.25|16444.92|16364.92|16445.39|16365.39|16444.73|16364.73|9
1729696410000|2024-10-23 15:13:30|16445.33|16365.33|16444.2|16364.2|16445.36|16365.36|16444.2|16364.2|10
1729696420000|2024-10-23 15:13:40|16443.94|16363.94|16439.07|16359.07|16443.94|16363.94|16439.07|16359.07|10
1729696430000|2024-10-23 15:13:50|16435.58|16355.58|16433.53|16353.53|16435.71|16355.71|16433.53|16353.53|9
1729696440000|2024-10-23 15:14:00|16433.36|16353.36|16428.46|16348.46|16433.36|16353.36|16428.46|16348.46|10
1729696450000|2024-10-23 15:14:10|16428.47|16348.47|16429.93|16349.93|16430.22|16350.22|16428.06|16348.06|9
1729696460000|2024-10-23 15:14:20|16430.26|16350.26|16430.79|16350.79|16431.23|16351.23|16429.34|16349.34|10
1729696470000|2024-10-23 15:14:30|16431.15|16351.15|16429.09|16349.09|16431.16|16351.16|16429.09|16349.09|10
1729696480000|2024-10-23 15:14:40|16429.33|16349.33|16427.59|16347.59|16429.33|16349.33|16427.48|16347.48|10
1729696490000|2024-10-23 15:14:50|16427.97|16347.97|16425.17|16345.17|16427.97|16347.97|16424.1|16344.1|10
1729696500000|2024-10-23 15:15:00|16425.18|16345.18|16431.26|16351.26|16431.26|16351.26|16425.18|16345.18|10
1729696510000|2024-10-23 15:15:10|16431.18|16351.18|16436.25|16356.25|16436.25|16356.25|16430.21|16350.21|10
1729696520000|2024-10-23 15:15:20|16436.94|16356.94|16437.68|16357.68|16437.68|16357.68|16435.35|16355.35|10
1729696530000|2024-10-23 15:15:30|16438.23|16358.23|16440.61|16360.61|16440.61|16360.61|16438.22|16358.22|10
1729696540000|2024-10-23 15:15:40|16440.88|16360.88|16440.57|16360.57|16441.48|16361.48|16440.57|16360.57|9
1729696550000|2024-10-23 15:15:50|16440.75|16360.75|16441.68|16361.68|16441.84|16361.84|16439.83|16359.83|10
1729696560000|2024-10-23 15:16:00|16441.24|16361.24|16439.42|16359.42|16441.24|16361.24|16439.42|16359.42|10
1729696570000|2024-10-23 15:16:10|16438.75|16358.75|16441.87|16361.87|16441.87|16361.87|16437.64|16357.64|10
1729696580000|2024-10-23 15:16:20|16441.89|16361.89|16441.71|16361.71|16442.59|16362.59|16441.71|16361.71|10
1729696590000|2024-10-23 15:16:30|16441.68|16361.68|16445.96|16365.96|16445.96|16365.96|16441.68|16361.68|10
1729696600000|2024-10-23 15:16:40|16446.52|16366.52|16450.14|16370.14|16450.14|16370.14|16445.91|16365.91|10
1729696610000|2024-10-23 15:16:50|16450.3|16370.3|16450.36|16370.36|16450.48|16370.48|16449.57|16369.57|9
1729696620000|2024-10-23 15:17:00|16450.06|16370.06|16450.84|16370.84|16450.84|16370.84|16449.74|16369.74|10
1729696630000|2024-10-23 15:17:10|16450.77|16370.77|16450.19|16370.19|16451.24|16371.24|16450.15|16370.15|10
1729696640000|2024-10-23 15:17:20|16450.15|16370.15|16451.93|16371.93|16451.93|16371.93|16449.98|16369.98|9
1729696650000|2024-10-23 15:17:30|16451.8|16371.8|16455.48|16375.48|16455.48|16375.48|16451.8|16371.8|10
1729696660000|2024-10-23 15:17:40|16455.4|16375.4|16457.01|16377.01|16457.01|16377.01|16455.4|16375.4|10
1729696670000|2024-10-23 15:17:50|16457.51|16377.51|16455.68|16375.68|16457.51|16377.51|16455.23|16375.23|10
1729696680000|2024-10-23 15:18:00|16454.06|16374.06|16448.52|16368.52|16454.06|16374.06|16448.52|16368.52|10
1729696690000|2024-10-23 15:18:10|16448.53|16368.53|16444.81|16364.81|16448.53|16368.53|16444.81|16364.81|10
1729696700000|2024-10-23 15:18:20|16444.27|16364.27|16434.88|16354.88|16444.27|16364.27|16434.88|16354.88|10
1729696710000|2024-10-23 15:18:30|16433.58|16353.58|16429.78|16349.78|16433.58|16353.58|16429.78|16349.78|10
1729696720000|2024-10-23 15:18:40|16428.26|16348.26|16427.04|16347.04|16428.26|16348.26|16427.04|16347.04|10
1729696730000|2024-10-23 15:18:50|16426.8|16346.8|16421.59|16341.59|16426.91|16346.91|16421.59|16341.59|10
1729696740000|2024-10-23 15:19:00|16421.4|16341.4|16421.3|16341.3|16421.4|16341.4|16420.05|16340.05|9
1729696750000|2024-10-23 15:19:10|16422.52|16342.52|16425.19|16345.19|16425.19|16345.19|16422.51|16342.51|10
1729696760000|2024-10-23 15:19:20|16425.73|16345.73|16427.09|16347.09|16427.64|16347.64|16425.73|16345.73|10
1729696770000|2024-10-23 15:19:30|16426.98|16346.98|16429.02|16349.02|16429.02|16349.02|16425.87|16345.87|10
1729696780000|2024-10-23 15:19:40|16429.58|16349.58|16433.28|16353.28|16433.28|16353.28|16429.58|16349.58|9
1729696790000|2024-10-23 15:19:50|16435.56|16355.56|16439.13|16359.13|16439.21|16359.21|16433.82|16353.82|10
1729696800000|2024-10-23 15:20:00|16439.1|16359.1|16437.68|16357.68|16439.12|16359.12|16437.68|16357.68|10
1729696810000|2024-10-23 15:20:10|16437.63|16357.63|16439.99|16359.99|16440.39|16360.39|16437.19|16357.19|10
1729696820000|2024-10-23 15:20:20|16439.5|16359.5|16440.04|16360.04|16440.04|16360.04|16438.64|16358.64|10
1729696830000|2024-10-23 15:20:30|16440.16|16360.16|16437.98|16357.98|16440.42|16360.42|16437.98|16357.98|10
1729696840000|2024-10-23 15:20:40|16437.45|16357.45|16434.53|16354.53|16437.45|16357.45|16434.07|16354.07|10
1729696850000|2024-10-23 15:20:50|16434.54|16354.54|16439.12|16359.12|16439.12|16359.12|16434.04|16354.04|10
1729696860000|2024-10-23 15:21:00|16438.73|16358.73|16440.33|16360.33|16441.03|16361.03|16438.63|16358.63|10
1729696870000|2024-10-23 15:21:10|16440.58|16360.58|16440.28|16360.28|16440.58|16360.58|16439.69|16359.69|10
1729696880000|2024-10-23 15:21:20|16440.52|16360.52|16442.92|16362.92|16442.92|16362.92|16440.52|16360.52|10
1729696890000|2024-10-23 15:21:30|16443.58|16363.58|16442.93|16362.93|16443.82|16363.82|16442.93|16362.93|10
1729696900000|2024-10-23 15:21:40|16443.03|16363.03|16443.07|16363.07|16443.69|16363.69|16442.73|16362.73|10
1729696910000|2024-10-23 15:21:50|16442.68|16362.68|16439.81|16359.81|16442.68|16362.68|16439.81|16359.81|10
1729696920000|2024-10-23 15:22:00|16439.44|16359.44|16435.44|16355.44|16439.44|16359.44|16435.44|16355.44|10
1729696930000|2024-10-23 15:22:10|16435.41|16355.41|16437.64|16357.64|16437.64|16357.64|16435.29|16355.29|10
1729696940000|2024-10-23 15:22:20|16437.69|16357.69|16440.96|16360.96|16440.96|16360.96|16437.44|16357.44|9
1729696950000|2024-10-23 15:22:30|16439.98|16359.98|16440.94|16360.94|16442.13|16362.13|16439.98|16359.98|10
1729696960000|2024-10-23 15:22:40|16440.88|16360.88|16440.13|16360.13|16440.88|16360.88|16439.84|16359.84|10
1729696970000|2024-10-23 15:22:50|16441.34|16361.34|16442.08|16362.08|16442.27|16362.27|16441.34|16361.34|10
1729696980000|2024-10-23 15:23:00|16441.62|16361.62|16439.4|16359.4|16441.62|16361.62|16439.4|16359.4|10
1729696990000|2024-10-23 15:23:10|16439.34|16359.34|16434.76|16354.76|16439.34|16359.34|16434.76|16354.76|10
1729697000000|2024-10-23 15:23:20|16434.25|16354.25|16429.46|16349.46|16434.25|16354.25|16429.46|16349.46|10
1729697010000|2024-10-23 15:23:30|16429.07|16349.07|16426.36|16346.36|16429.07|16349.07|16426.36|16346.36|10
1729697020000|2024-10-23 15:23:40|16426.61|16346.61|16417.41|16337.41|16426.61|16346.61|16417.41|16337.41|10
1729697030000|2024-10-23 15:23:50|16417.17|16337.17|16414.74|16334.74|16417.17|16337.17|16414.55|16334.55|10
1729697040000|2024-10-23 15:24:00|16414.52|16334.52|16411.92|16331.92|16414.88|16334.88|16411.92|16331.92|9
1729697050000|2024-10-23 15:24:10|16411.91|16331.91|16410.8|16330.8|16412.09|16332.09|16410.8|16330.8|10
1729697060000|2024-10-23 15:24:20|16409.8|16329.8|16400.29|16320.29|16409.8|16329.8|16400.29|16320.29|10
1729697070000|2024-10-23 15:24:30|16400.4|16320.4|16399.88|16319.88|16400.4|16320.4|16399.4|16319.4|9
1729697080000|2024-10-23 15:24:40|16399.77|16319.77|16398.01|16318.01|16399.93|16319.93|16398.01|16318.01|10
1729697090000|2024-10-23 15:24:50|16396.48|16316.48|16395.72|16315.72|16396.48|16316.48|16395.66|16315.66|10
1729697100000|2024-10-23 15:25:00|16396.05|16316.05|16393.78|16313.78|16396.05|16316.05|16393.64|16313.64|10
1729697110000|2024-10-23 15:25:10|16393.5|16313.5|16394.35|16314.35|16394.8|16314.8|16393.14|16313.14|10
1729697120000|2024-10-23 15:25:20|16395.18|16315.18|16396.7|16316.7|16396.7|16316.7|16395.18|16315.18|10
1729697130000|2024-10-23 15:25:30|16396.62|16316.62|16396.93|16316.93|16396.93|16316.93|16396.08|16316.08|10
1729697140000|2024-10-23 15:25:40|16397.2|16317.2|16395.24|16315.24|16397.2|16317.2|16395.24|16315.24|9
1729697150000|2024-10-23 15:25:50|16395.19|16315.19|16392.41|16312.41|16395.19|16315.19|16392.41|16312.41|10
1729697160000|2024-10-23 15:26:00|16392.34|16312.34|16394.38|16314.38|16394.38|16314.38|16392.34|16312.34|9
1729697170000|2024-10-23 15:26:10|16393.89|16313.89|16396.3|16316.3|16396.3|16316.3|16393.89|16313.89|10
1729697180000|2024-10-23 15:26:20|16396.6|16316.6|16398.51|16318.51|16399.19|16319.19|16396.47|16316.47|10
1729697190000|2024-10-23 15:26:30|16398.59|16318.59|16399.34|16319.34|16399.34|16319.34|16397.52|16317.52|10
1729697200000|2024-10-23 15:26:40|16399.45|16319.45|16399.75|16319.75|16399.86|16319.86|16399.32|16319.32|8
1729697210000|2024-10-23 15:26:50|16399.74|16319.74|16399.62|16319.62|16400.1|16320.1|16399.62|16319.62|10
1729697220000|2024-10-23 15:27:00|16398.95|16318.95|16400.39|16320.39|16400.39|16320.39|16398.95|16318.95|10
1729697230000|2024-10-23 15:27:10|16400.37|16320.37|16399.43|16319.43|16400.37|16320.37|16399.43|16319.43|9
1729697240000|2024-10-23 15:27:20|16400.17|16320.17|16400.32|16320.32|16400.49|16320.49|16399.45|16319.45|9
1729697250000|2024-10-23 15:27:30|16399.92|16319.92|16399.78|16319.78|16400.42|16320.42|16399.78|16319.78|10
1729697260000|2024-10-23 15:27:40|16399.93|16319.93|16396.89|16316.89|16400.19|16320.19|16396.89|16316.89|10
1729697270000|2024-10-23 15:27:50|16396.56|16316.56|16394.66|16314.66|16396.58|16316.58|16394.37|16314.37|10
1729697280000|2024-10-23 15:28:00|16393.6|16313.6|16388.49|16308.49|16393.6|16313.6|16388.49|16308.49|10
1729697290000|2024-10-23 15:28:10|16387.76|16307.76|16384.02|16304.02|16387.76|16307.76|16383.83|16303.83|10
1729697300000|2024-10-23 15:28:20|16383.93|16303.93|16384.76|16304.76|16385.59|16305.59|16383.93|16303.93|10
1729697310000|2024-10-23 15:28:30|16384.63|16304.63|16382.14|16302.14|16385.37|16305.37|16381.95|16301.95|10
1729697320000|2024-10-23 15:28:40|16382.07|16302.07|16380.47|16300.47|16382.59|16302.59|16380.47|16300.47|9
1729697330000|2024-10-23 15:28:50|16380.88|16300.88|16382.53|16302.53|16382.96|16302.96|16380.88|16300.88|10
1729697340000|2024-10-23 15:29:00|16382.21|16302.21|16382.72|16302.72|16382.72|16302.72|16379.68|16299.68|10
1729697350000|2024-10-23 15:29:10|16383.23|16303.23|16383.9|16303.9|16384.42|16304.42|16383.23|16303.23|9
1729697360000|2024-10-23 15:29:20|16383.91|16303.91|16384.28|16304.28|16384.38|16304.38|16382.88|16302.88|9
1729697370000|2024-10-23 15:29:30|16384.27|16304.27|16384.48|16304.48|16385.78|16305.78|16383.99|16303.99|10
1729697380000|2024-10-23 15:29:40|16385.28|16305.28|16386.48|16306.48|16386.48|16306.48|16385.28|16305.28|10
1729697390000|2024-10-23 15:29:50|16386.73|16306.73|16386.96|16306.96|16387.28|16307.28|16386.66|16306.66|10
1729697400000|2024-10-23 15:30:00|16387.02|16307.02|16382.54|16302.54|16387.52|16307.52|16382.54|16302.54|10
1729697410000|2024-10-23 15:30:10|16382.46|16302.46|16380.3|16300.3|16383.32|16303.32|16379.8|16299.8|10
1729697420000|2024-10-23 15:30:20|16379.96|16299.96|16384.17|16304.17|16384.17|16304.17|16379.92|16299.92|10
1729697430000|2024-10-23 15:30:30|16384.7|16304.7|16385.5|16305.5|16386.47|16306.47|16384.7|16304.7|10
1729697440000|2024-10-23 15:30:40|16386.2|16306.2|16389.98|16309.98|16390.06|16310.06|16386.2|16306.2|10
1729697450000|2024-10-23 15:30:50|16390.37|16310.37|16395.7|16315.7|16395.7|16315.7|16390.37|16310.37|9
1729697460000|2024-10-23 15:31:00|16396.62|16316.62|16403.03|16323.03|16403.03|16323.03|16396.62|16316.62|10
1729697470000|2024-10-23 15:31:10|16403.34|16323.34|16401.98|16321.98|16403.63|16323.63|16401.62|16321.62|10
1729697480000|2024-10-23 15:31:20|16402.7|16322.7|16403.79|16323.79|16403.79|16323.79|16401.6|16321.6|10
1729697490000|2024-10-23 15:31:30|16404.09|16324.09|16408.66|16328.66|16408.85|16328.85|16403.1|16323.1|10
1729697500000|2024-10-23 15:31:40|16408.71|16328.71|16408.64|16328.64|16409.14|16329.14|16408.27|16328.27|9
1729697510000|2024-10-23 15:31:50|16408.84|16328.84|16406.66|16326.66|16408.96|16328.96|16406.52|16326.52|10
1729697520000|2024-10-23 15:32:00|16406|16326|16402.13|16322.13|16406|16326|16402.13|16322.13|10
1729697530000|2024-10-23 15:32:10|16401.85|16321.85|16399.26|16319.26|16401.87|16321.87|16399.26|16319.26|9
1729697540000|2024-10-23 15:32:20|16398.87|16318.87|16397.92|16317.92|16398.87|16318.87|16397.9|16317.9|10
1729697550000|2024-10-23 15:32:30|16397.9|16317.9|16397.8|16317.8|16397.92|16317.92|16396.9|16316.9|10
1729697560000|2024-10-23 15:32:40|16397.31|16317.31|16399.2|16319.2|16399.2|16319.2|16397.23|16317.23|10
1729697570000|2024-10-23 15:32:50|16399.09|16319.09|16400.52|16320.52|16400.52|16320.52|16399.09|16319.09|10
1729697580000|2024-10-23 15:33:00|16401.01|16321.01|16406.14|16326.14|16406.14|16326.14|16400.74|16320.74|10
1729697590000|2024-10-23 15:33:10|16406.06|16326.06|16409.51|16329.51|16410.15|16330.15|16405.39|16325.39|10
1729697600000|2024-10-23 15:33:20|16409.48|16329.48|16411.67|16331.67|16411.67|16331.67|16409.03|16329.03|10
1729697610000|2024-10-23 15:33:30|16411.54|16331.54|16411.57|16331.57|16412.19|16332.19|16411.3|16331.3|10
1729697620000|2024-10-23 15:33:40|16411.47|16331.47|16411.27|16331.27|16411.99|16331.99|16411.27|16331.27|9
1729697630000|2024-10-23 15:33:50|16411.34|16331.34|16410.08|16330.08|16411.34|16331.34|16410|16330|10
1729697640000|2024-10-23 15:34:00|16410.09|16330.09|16409.38|16329.38|16411.38|16331.38|16409.38|16329.38|10
1729697650000|2024-10-23 15:34:10|16408.95|16328.95|16406.84|16326.84|16408.95|16328.95|16406.4|16326.4|10
1729697660000|2024-10-23 15:34:20|16406.85|16326.85|16407.56|16327.56|16407.56|16327.56|16406.68|16326.68|10
1729697670000|2024-10-23 15:34:30|16407.86|16327.86|16408.31|16328.31|16409.28|16329.28|16407.86|16327.86|10
1729697680000|2024-10-23 15:34:40|16408.63|16328.63|16404.15|16324.15|16409|16329|16404.15|16324.15|10
1729697690000|2024-10-23 15:34:50|16403.09|16323.09|16403.38|16323.38|16403.45|16323.45|16403.01|16323.01|10
1729697700000|2024-10-23 15:35:00|16403.41|16323.41|16402.91|16322.91|16403.63|16323.63|16402.22|16322.22|10
1729697710000|2024-10-23 15:35:10|16402.86|16322.86|16407.6|16327.6|16407.6|16327.6|16402.86|16322.86|10
1729697720000|2024-10-23 15:35:20|16408.93|16328.93|16410.58|16330.58|16410.58|16330.58|16408.73|16328.73|10
1729697730000|2024-10-23 15:35:30|16410.61|16330.61|16404.61|16324.61|16411.59|16331.59|16404.61|16324.61|10
1729697740000|2024-10-23 15:35:40|16404.9|16324.9|16405.14|16325.14|16405.14|16325.14|16404.79|16324.79|9
1729697750000|2024-10-23 15:35:50|16405.11|16325.11|16403.93|16323.93|16405.11|16325.11|16403.81|16323.81|10
1729697760000|2024-10-23 15:36:00|16403.72|16323.72|16402.54|16322.54|16403.72|16323.72|16402.54|16322.54|10
1729697770000|2024-10-23 15:36:10|16402.35|16322.35|16397.83|16317.83|16402.35|16322.35|16397.83|16317.83|10
1729697780000|2024-10-23 15:36:20|16397.86|16317.86|16396.5|16316.5|16397.86|16317.86|16396.5|16316.5|10
1729697790000|2024-10-23 15:36:30|16396.54|16316.54|16396.06|16316.06|16397|16317|16395.95|16315.95|10
1729697800000|2024-10-23 15:36:40|16396.04|16316.04|16398.34|16318.34|16398.6|16318.6|16392.78|16312.78|10
1729697810000|2024-10-23 15:36:50|16397.98|16317.98|16394.7|16314.7|16398.21|16318.21|16394.28|16314.28|9
1729697820000|2024-10-23 15:37:00|16394.77|16314.77|16396.27|16316.27|16396.27|16316.27|16394.32|16314.32|10
1729697830000|2024-10-23 15:37:10|16396.71|16316.71|16396.88|16316.88|16397.21|16317.21|16396.54|16316.54|9
1729697840000|2024-10-23 15:37:20|16396.8|16316.8|16396.76|16316.76|16397.13|16317.13|16396.46|16316.46|10
1729697850000|2024-10-23 15:37:30|16396.73|16316.73|16397.64|16317.64|16398.19|16318.19|16395.86|16315.86|10
1729697860000|2024-10-23 15:37:40|16397.69|16317.69|16395.37|16315.37|16397.76|16317.76|16395.37|16315.37|9
1729697870000|2024-10-23 15:37:50|16395.01|16315.01|16391.33|16311.33|16395.01|16315.01|16390.32|16310.32|10
1729697880000|2024-10-23 15:38:00|16391.24|16311.24|16390.9|16310.9|16391.29|16311.29|16390.3|16310.3|9
1729697890000|2024-10-23 15:38:10|16390.64|16310.64|16386.91|16306.91|16390.64|16310.64|16386.91|16306.91|10
1729697900000|2024-10-23 15:38:20|16387.4|16307.4|16384.32|16304.32|16387.94|16307.94|16384.32|16304.32|10
1729697910000|2024-10-23 15:38:30|16383.91|16303.91|16382.79|16302.79|16383.91|16303.91|16382.41|16302.41|10
1729697920000|2024-10-23 15:38:40|16383.21|16303.21|16380.1|16300.1|16384.5|16304.5|16380.1|16300.1|10
1729697930000|2024-10-23 15:38:50|16380.59|16300.59|16385.46|16305.46|16385.46|16305.46|16380.59|16300.59|10
1729697940000|2024-10-23 15:39:00|16385.26|16305.26|16384.05|16304.05|16385.42|16305.42|16383.86|16303.86|10
1729697950000|2024-10-23 15:39:10|16383.21|16303.21|16380.88|16300.88|16384.34|16304.34|16380.88|16300.88|10
1729697960000|2024-10-23 15:39:20|16380.82|16300.82|16382.47|16302.47|16383.28|16303.28|16380.76|16300.76|10
1729697970000|2024-10-23 15:39:30|16382.09|16302.09|16382.41|16302.41|16382.41|16302.41|16381.36|16301.36|10
1729697980000|2024-10-23 15:39:40|16382.3|16302.3|16382.36|16302.36|16382.7|16302.7|16381.26|16301.26|9
1729697990000|2024-10-23 15:39:50|16382.2|16302.2|16381.51|16301.51|16382.22|16302.22|16381.51|16301.51|9
1729698000000|2024-10-23 15:40:00|16381.48|16301.48|16377.41|16297.41|16381.67|16301.67|16377.41|16297.41|10
1729698010000|2024-10-23 15:40:10|16377.35|16297.35|16368.24|16288.24|16377.35|16297.35|16368.24|16288.24|10
1729698020000|2024-10-23 15:40:20|16367.99|16287.99|16359.49|16279.49|16367.99|16287.99|16359.49|16279.49|10
1729698030000|2024-10-23 15:40:30|16358.61|16278.61|16353.94|16273.94|16358.61|16278.61|16353.94|16273.94|10
1729698040000|2024-10-23 15:40:40|16353.62|16273.62|16352.93|16272.93|16353.7|16273.7|16352.69|16272.69|10
1729698050000|2024-10-23 15:40:50|16352.85|16272.85|16353.92|16273.92|16353.92|16273.92|16352.85|16272.85|10
1729698060000|2024-10-23 15:41:00|16354.01|16274.01|16357.33|16277.33|16357.33|16277.33|16353.75|16273.75|9
1729698070000|2024-10-23 15:41:10|16359.24|16279.24|16364.82|16284.82|16364.82|16284.82|16359.24|16279.24|10
1729698080000|2024-10-23 15:41:20|16365.52|16285.52|16373.26|16293.26|16373.26|16293.26|16365.52|16285.52|10
1729698090000|2024-10-23 15:41:30|16376.07|16296.07|16376.24|16296.24|16376.24|16296.24|16375.09|16295.09|10
1729698100000|2024-10-23 15:41:40|16376.44|16296.44|16377.17|16297.17|16377.32|16297.32|16376.03|16296.03|10
1729698110000|2024-10-23 15:41:50|16376.64|16296.64|16372.42|16292.42|16376.64|16296.64|16372.11|16292.11|10
1729698120000|2024-10-23 15:42:00|16371.87|16291.87|16372.06|16292.06|16372.43|16292.43|16371.32|16291.32|10
1729698130000|2024-10-23 15:42:10|16371.47|16291.47|16370.07|16290.07|16371.47|16291.47|16370.07|16290.07|10
1729698140000|2024-10-23 15:42:20|16369.86|16289.86|16368.62|16288.62|16369.86|16289.86|16368.18|16288.18|10
1729698150000|2024-10-23 15:42:30|16368.58|16288.58|16363.79|16283.79|16368.58|16288.58|16363.43|16283.43|10
1729698160000|2024-10-23 15:42:40|16363.13|16283.13|16359.13|16279.13|16363.13|16283.13|16359.13|16279.13|10
1729698170000|2024-10-23 15:42:50|16358.97|16278.97|16353.59|16273.59|16359.78|16279.78|16353.59|16273.59|10
1729698180000|2024-10-23 15:43:00|16353.52|16273.52|16356.63|16276.63|16356.63|16276.63|16352.97|16272.97|10
1729698190000|2024-10-23 15:43:10|16356.85|16276.85|16357.88|16277.88|16357.88|16277.88|16356.85|16276.85|10
1729698200000|2024-10-23 15:43:20|16358.36|16278.36|16362.15|16282.15|16362.15|16282.15|16358.36|16278.36|8
1729698210000|2024-10-23 15:43:30|16362.36|16282.36|16366.51|16286.51|16366.51|16286.51|16361.73|16281.73|10
1729698220000|2024-10-23 15:43:40|16367.39|16287.39|16370.06|16290.06|16370.06|16290.06|16367.39|16287.39|10
1729698230000|2024-10-23 15:43:50|16370.07|16290.07|16367.57|16287.57|16370.07|16290.07|16367.43|16287.43|10
1729698240000|2024-10-23 15:44:00|16367.54|16287.54|16368.4|16288.4|16368.4|16288.4|16367.06|16287.06|10
1729698250000|2024-10-23 15:44:10|16368.48|16288.48|16366.1|16286.1|16369.14|16289.14|16366.1|16286.1|10
1729698260000|2024-10-23 15:44:20|16365.48|16285.48|16362.75|16282.75|16365.48|16285.48|16362.75|16282.75|10
1729698270000|2024-10-23 15:44:30|16362.73|16282.73|16365.13|16285.13|16365.13|16285.13|16362.42|16282.42|10
1729698280000|2024-10-23 15:44:40|16365.04|16285.04|16364.56|16284.56|16365.55|16285.55|16364.44|16284.44|10
1729698290000|2024-10-23 15:44:50|16364.55|16284.55|16363.6|16283.6|16364.6|16284.6|16362.82|16282.82|9
1729698300000|2024-10-23 15:45:00|16363.44|16283.44|16364.09|16284.09|16364.09|16284.09|16363.37|16283.37|10
1729698310000|2024-10-23 15:45:10|16363.91|16283.91|16370.51|16290.51|16370.51|16290.51|16363.91|16283.91|10
1729698320000|2024-10-23 15:45:20|16371.49|16291.49|16375.26|16295.26|16375.26|16295.26|16371.49|16291.49|10
1729698330000|2024-10-23 15:45:30|16375.14|16295.14|16374.97|16294.97|16375.87|16295.87|16374.66|16294.66|9
1729698340000|2024-10-23 15:45:40|16374.95|16294.95|16376.31|16296.31|16376.35|16296.35|16374.95|16294.95|10
1729698350000|2024-10-23 15:45:50|16376.41|16296.41|16376.73|16296.73|16376.73|16296.73|16375.12|16295.12|10
1729698360000|2024-10-23 15:46:00|16376.65|16296.65|16383.34|16303.34|16383.34|16303.34|16376.63|16296.63|10
1729698370000|2024-10-23 15:46:10|16383.98|16303.98|16388.41|16308.41|16388.41|16308.41|16383.98|16303.98|10
1729698380000|2024-10-23 15:46:20|16389.74|16309.74|16393.36|16313.36|16393.36|16313.36|16389.74|16309.74|10
1729698390000|2024-10-23 15:46:30|16393.88|16313.88|16397.74|16317.74|16397.74|16317.74|16393.88|16313.88|10
1729698400000|2024-10-23 15:46:40|16398.13|16318.13|16401.13|16321.13|16401.13|16321.13|16398.13|16318.13|10
1729698410000|2024-10-23 15:46:50|16401.24|16321.24|16403.22|16323.22|16403.22|16323.22|16400.47|16320.47|10
1729698420000|2024-10-23 15:47:00|16404.08|16324.08|16405.69|16325.69|16406.25|16326.25|16404.08|16324.08|10
1729698430000|2024-10-23 15:47:10|16405.26|16325.26|16404.54|16324.54|16405.26|16325.26|16403.22|16323.22|10
1729698440000|2024-10-23 15:47:20|16404.01|16324.01|16404.63|16324.63|16405.32|16325.32|16404.01|16324.01|9
1729698450000|2024-10-23 15:47:30|16405.37|16325.37|16406.69|16326.69|16406.69|16326.69|16405.37|16325.37|10
1729698460000|2024-10-23 15:47:40|16406.72|16326.72|16408.74|16328.74|16411.21|16331.21|16406.57|16326.57|10
1729698470000|2024-10-23 15:47:50|16408.31|16328.31|16407.69|16327.69|16408.71|16328.71|16407.42|16327.42|10
1729698480000|2024-10-23 15:48:00|16407.47|16327.47|16407.56|16327.56|16407.6|16327.6|16406.57|16326.57|10
1729698490000|2024-10-23 15:48:10|16407.53|16327.53|16407.4|16327.4|16408.3|16328.3|16407.4|16327.4|10
1729698500000|2024-10-23 15:48:20|16407.41|16327.41|16405.59|16325.59|16407.48|16327.48|16404.98|16324.98|9
1729698510000|2024-10-23 15:48:30|16406.05|16326.05|16406.3|16326.3|16406.3|16326.3|16405.9|16325.9|10
1729698520000|2024-10-23 15:48:40|16406.72|16326.72|16408.09|16328.09|16408.09|16328.09|16401.82|16321.82|10
1729698530000|2024-10-23 15:48:50|16409.87|16329.87|16411.38|16331.38|16411.38|16331.38|16409.32|16329.32|10
1729698540000|2024-10-23 15:49:00|16411.99|16331.99|16412.89|16332.89|16413.42|16333.42|16411.99|16331.99|9
1729698550000|2024-10-23 15:49:10|16412.95|16332.95|16408.81|16328.81|16412.95|16332.95|16408.81|16328.81|10
1729698560000|2024-10-23 15:49:20|16406.83|16326.83|16403.7|16323.7|16406.83|16326.83|16403.7|16323.7|10
1729698570000|2024-10-23 15:49:30|16401.84|16321.84|16398.43|16318.43|16401.84|16321.84|16398.43|16318.43|10
1729698580000|2024-10-23 15:49:40|16398.38|16318.38|16397.69|16317.69|16398.38|16318.38|16397.49|16317.49|9
1729698590000|2024-10-23 15:49:50|16398.24|16318.24|16396.47|16316.47|16398.57|16318.57|16396.47|16316.47|9
1729698600000|2024-10-23 15:50:00|16396.44|16316.44|16398.36|16318.36|16398.36|16318.36|16396.27|16316.27|10
1729698610000|2024-10-23 15:50:10|16398.64|16318.64|16404.9|16324.9|16404.9|16324.9|16398.64|16318.64|10
1729698620000|2024-10-23 15:50:20|16403.67|16323.67|16408.96|16328.96|16408.96|16328.96|16403.67|16323.67|10
1729698630000|2024-10-23 15:50:30|16409.53|16329.53|16416.15|16336.15|16416.15|16336.15|16409.53|16329.53|10
1729698640000|2024-10-23 15:50:40|16417.54|16337.54|16419.68|16339.68|16419.68|16339.68|16416.87|16336.87|10
1729698650000|2024-10-23 15:50:50|16420.06|16340.06|16423.68|16343.68|16423.68|16343.68|16419.9|16339.9|9
1729698660000|2024-10-23 15:51:00|16424.63|16344.63|16425.64|16345.64|16426.73|16346.73|16424.63|16344.63|10
1729698670000|2024-10-23 15:51:10|16425.73|16345.73|16426.71|16346.71|16427.06|16347.06|16425.69|16345.69|10
1729698680000|2024-10-23 15:51:20|16426.53|16346.53|16431.56|16351.56|16431.56|16351.56|16426.14|16346.14|10
1729698690000|2024-10-23 15:51:30|16431.49|16351.49|16432.15|16352.15|16432.38|16352.38|16431.49|16351.49|10
1729698700000|2024-10-23 15:51:40|16432.27|16352.27|16430.85|16350.85|16432.3|16352.3|16430.85|16350.85|10
1729698710000|2024-10-23 15:51:50|16431.08|16351.08|16429.54|16349.54|16431.23|16351.23|16429.54|16349.54|10
1729698720000|2024-10-23 15:52:00|16429.48|16349.48|16427.05|16347.05|16429.48|16349.48|16427.05|16347.05|10
1729698730000|2024-10-23 15:52:10|16427.16|16347.16|16426.13|16346.13|16427.16|16347.16|16426.13|16346.13|8
1729698740000|2024-10-23 15:52:20|16426.09|16346.09|16424.55|16344.55|16426.09|16346.09|16424.04|16344.04|10
1729698750000|2024-10-23 15:52:30|16424.3|16344.3|16423.73|16343.73|16424.3|16344.3|16422.94|16342.94|10
1729698760000|2024-10-23 15:52:40|16424.54|16344.54|16426.89|16346.89|16426.9|16346.9|16424.54|16344.54|10
1729698770000|2024-10-23 15:52:50|16426.94|16346.94|16426.65|16346.65|16427.28|16347.28|16426.65|16346.65|10
1729698780000|2024-10-23 15:53:00|16426.71|16346.71|16424.43|16344.43|16426.71|16346.71|16424.43|16344.43|9
1729698790000|2024-10-23 15:53:10|16424.01|16344.01|16423.95|16343.95|16424.77|16344.77|16423.95|16343.95|10
1729698800000|2024-10-23 15:53:20|16423.22|16343.22|16422.37|16342.37|16423.22|16343.22|16422.12|16342.12|10
1729698810000|2024-10-23 15:53:30|16422.35|16342.35|16420.82|16340.82|16422.35|16342.35|16420.71|16340.71|10
1729698820000|2024-10-23 15:53:40|16420.8|16340.8|16417.26|16337.26|16421.17|16341.17|16417.26|16337.26|10
1729698830000|2024-10-23 15:53:50|16417.18|16337.18|16413.16|16333.16|16417.39|16337.39|16413.15|16333.15|10
1729698840000|2024-10-23 15:54:00|16413.11|16333.11|16404.83|16324.83|16413.11|16333.11|16404.83|16324.83|10
1729698850000|2024-10-23 15:54:10|16402.16|16322.16|16398.18|16318.18|16402.16|16322.16|16398.18|16318.18|10
1729698860000|2024-10-23 15:54:20|16398.29|16318.29|16406.95|16326.95|16406.95|16326.95|16398.29|16318.29|10
1729698870000|2024-10-23 15:54:30|16407.8|16327.8|16405.09|16325.09|16408.32|16328.32|16404.75|16324.75|10
1729698880000|2024-10-23 15:54:40|16404.79|16324.79|16401.3|16321.3|16405.13|16325.13|16401.3|16321.3|10
1729698890000|2024-10-23 15:54:50|16401.05|16321.05|16400.03|16320.03|16401.05|16321.05|16399.94|16319.94|9
1729698900000|2024-10-23 15:55:00|16399.92|16319.92|16400.18|16320.18|16401.25|16321.25|16399.92|16319.92|10
1729698910000|2024-10-23 15:55:10|16399.86|16319.86|16400.9|16320.9|16400.9|16320.9|16399.86|16319.86|10
1729698920000|2024-10-23 15:55:20|16400.95|16320.95|16400.09|16320.09|16400.99|16320.99|16400.09|16320.09|9
1729698930000|2024-10-23 15:55:30|16400.33|16320.33|16397.95|16317.95|16400.37|16320.37|16397.95|16317.95|10
1729698940000|2024-10-23 15:55:40|16397.97|16317.97|16396.45|16316.45|16397.97|16317.97|16396.45|16316.45|10
1729698950000|2024-10-23 15:55:50|16396.33|16316.33|16396.48|16316.48|16396.63|16316.63|16395.98|16315.98|9
1729698960000|2024-10-23 15:56:00|16396.63|16316.63|16395.42|16315.42|16396.63|16316.63|16394.58|16314.58|10
1729698970000|2024-10-23 15:56:10|16394.98|16314.98|16393.67|16313.67|16394.98|16314.98|16393.42|16313.42|10
1729698980000|2024-10-23 15:56:20|16393.32|16313.32|16394.63|16314.63|16395.08|16315.08|16393.32|16313.32|10
1729698990000|2024-10-23 15:56:30|16394.89|16314.89|16395.88|16315.88|16395.88|16315.88|16394.53|16314.53|10
1729699000000|2024-10-23 15:56:40|16396.44|16316.44|16396.7|16316.7|16397.93|16317.93|16395.1|16315.1|10
1729699010000|2024-10-23 15:56:50|16396.61|16316.61|16399.36|16319.36|16399.47|16319.47|16396.61|16316.61|10
1729699020000|2024-10-23 15:57:00|16399.33|16319.33|16402.6|16322.6|16402.6|16322.6|16399.33|16319.33|10
1729699030000|2024-10-23 15:57:10|16403.94|16323.94|16404.62|16324.62|16405.06|16325.06|16403.94|16323.94|10
1729699040000|2024-10-23 15:57:20|16405.11|16325.11|16406.5|16326.5|16406.85|16326.85|16405.11|16325.11|10
1729699050000|2024-10-23 15:57:30|16406.72|16326.72|16408.34|16328.34|16408.57|16328.57|16406.44|16326.44|9
1729699060000|2024-10-23 15:57:40|16408.61|16328.61|16410.65|16330.65|16410.66|16330.66|16408.61|16328.61|9
1729699070000|2024-10-23 15:57:50|16410.22|16330.22|16408.35|16328.35|16410.22|16330.22|16408.35|16328.35|10
1729699080000|2024-10-23 15:58:00|16408.36|16328.36|16406.18|16326.18|16408.36|16328.36|16406.03|16326.03|10
1729699090000|2024-10-23 15:58:10|16406.4|16326.4|16405.23|16325.23|16406.43|16326.43|16404.86|16324.86|10
1729699100000|2024-10-23 15:58:20|16405.63|16325.63|16403.06|16323.06|16405.9|16325.9|16402.7|16322.7|10
1729699110000|2024-10-23 15:58:30|16402.98|16322.98|16401.67|16321.67|16402.98|16322.98|16401.6|16321.6|10
1729699120000|2024-10-23 15:58:40|16402.8|16322.8|16407.67|16327.67|16407.67|16327.67|16402.8|16322.8|10
1729699130000|2024-10-23 15:58:50|16407.98|16327.98|16408.95|16328.95|16408.95|16328.95|16407.98|16327.98|9
1729699140000|2024-10-23 15:59:00|16409.49|16329.49|16413.14|16333.14|16413.14|16333.14|16409.36|16329.36|10
1729699150000|2024-10-23 15:59:10|16413.37|16333.37|16416.88|16336.88|16416.95|16336.95|16413.37|16333.37|10
1729699160000|2024-10-23 15:59:20|16416.23|16336.23|16417.37|16337.37|16417.46|16337.46|16416.23|16336.23|10
1729699170000|2024-10-23 15:59:30|16417.38|16337.38|16417.59|16337.59|16417.6|16337.6|16417.19|16337.19|10
1729699180000|2024-10-23 15:59:40|16418.81|16338.81|16415.28|16335.28|16418.81|16338.81|16415.28|16335.28|10
1729699190000|2024-10-23 15:59:50|16416.26|16336.26|16415.59|16335.59|16417.18|16337.18|16415.01|16335.01|10
1729699200000|2024-10-23 16:00:00|16415.46|16335.46|16424.19|16344.19|16424.75|16344.75|16415.46|16335.46|10
1729699210000|2024-10-23 16:00:10|16424.22|16344.22|16425.48|16345.48|16425.48|16345.48|16424.04|16344.04|10
1729699220000|2024-10-23 16:00:20|16425.01|16345.01|16424.44|16344.44|16425.09|16345.09|16424.28|16344.28|10
1729699230000|2024-10-23 16:00:30|16424.66|16344.66|16426.02|16346.02|16426.04|16346.04|16424.55|16344.55|10
1729699240000|2024-10-23 16:00:40|16426.04|16346.04|16423.16|16343.16|16426.66|16346.66|16423.16|16343.16|10
1729699250000|2024-10-23 16:00:50|16423.1|16343.1|16423.77|16343.77|16424.19|16344.19|16423.1|16343.1|10
1729699260000|2024-10-23 16:01:00|16424.05|16344.05|16425.31|16345.31|16425.31|16345.31|16423.68|16343.68|10
1729699270000|2024-10-23 16:01:10|16425.78|16345.78|16425.95|16345.95|16426.42|16346.42|16425.78|16345.78|10
1729699280000|2024-10-23 16:01:20|16426.1|16346.1|16426.24|16346.24|16426.24|16346.24|16425.71|16345.71|10
1729699290000|2024-10-23 16:01:30|16426.13|16346.13|16426.72|16346.72|16427.74|16347.74|16425.72|16345.72|10
1729699300000|2024-10-23 16:01:40|16426.74|16346.74|16431.73|16351.73|16431.73|16351.73|16426.74|16346.74|10
1729699310000|2024-10-23 16:01:50|16434.05|16354.05|16433.11|16353.11|16434.53|16354.53|16433.11|16353.11|10
1729699320000|2024-10-23 16:02:00|16432.8|16352.8|16431.45|16351.45|16432.8|16352.8|16431.25|16351.25|10
1729699330000|2024-10-23 16:02:10|16431.3|16351.3|16429.24|16349.24|16431.3|16351.3|16429.24|16349.24|10
1729699340000|2024-10-23 16:02:20|16428.9|16348.9|16427.75|16347.75|16430.16|16350.16|16427.45|16347.45|10
1729699350000|2024-10-23 16:02:30|16427.67|16347.67|16424.91|16344.91|16427.67|16347.67|16424.91|16344.91|10
1729699360000|2024-10-23 16:02:40|16424.8|16344.8|16423.15|16343.15|16424.8|16344.8|16421.79|16341.79|10
1729699370000|2024-10-23 16:02:50|16422.74|16342.74|16418.58|16338.58|16422.74|16342.74|16418.38|16338.38|10
1729699380000|2024-10-23 16:03:00|16417.38|16337.38|16412.73|16332.73|16417.38|16337.38|16412.22|16332.22|10
1729699390000|2024-10-23 16:03:10|16412.72|16332.72|16412.24|16332.24|16413.07|16333.07|16411.94|16331.94|10
1729699400000|2024-10-23 16:03:20|16412.18|16332.18|16408.44|16328.44|16412.43|16332.43|16408.44|16328.44|10
1729699410000|2024-10-23 16:03:30|16408.23|16328.23|16407.92|16327.92|16408.23|16328.23|16407.22|16327.22|9
1729699420000|2024-10-23 16:03:40|16407.66|16327.66|16404.88|16324.88|16407.66|16327.66|16404.88|16324.88|10
1729699430000|2024-10-23 16:03:50|16405.01|16325.01|16403.49|16323.49|16405.01|16325.01|16403.37|16323.37|9
1729699440000|2024-10-23 16:04:00|16403.35|16323.35|16401.59|16321.59|16403.35|16323.35|16401.59|16321.59|10
1729699450000|2024-10-23 16:04:10|16401.43|16321.43|16397.69|16317.69|16402.65|16322.65|16397.69|16317.69|10
1729699460000|2024-10-23 16:04:20|16397.72|16317.72|16397.61|16317.61|16397.75|16317.75|16396.86|16316.86|10
1729699470000|2024-10-23 16:04:30|16398.53|16318.53|16396.9|16316.9|16398.76|16318.76|16396.9|16316.9|10
1729699480000|2024-10-23 16:04:40|16396.77|16316.77|16395.75|16315.75|16396.81|16316.81|16395.33|16315.33|9
1729699490000|2024-10-23 16:04:50|16395.78|16315.78|16393.21|16313.21|16395.78|16315.78|16393.21|16313.21|10
1729699500000|2024-10-23 16:05:00|16393.22|16313.22|16392.97|16312.97|16393.51|16313.51|16392.64|16312.64|9
1729699510000|2024-10-23 16:05:10|16393.12|16313.12|16392.99|16312.99|16394.18|16314.18|16392.95|16312.95|10
1729699520000|2024-10-23 16:05:20|16392.71|16312.71|16389.85|16309.85|16392.71|16312.71|16389.85|16309.85|10
1729699530000|2024-10-23 16:05:30|16389.45|16309.45|16389.08|16309.08|16389.45|16309.45|16388.29|16308.29|10
1729699540000|2024-10-23 16:05:40|16389.11|16309.11|16388.32|16308.32|16389.11|16309.11|16387.2|16307.2|10
1729699550000|2024-10-23 16:05:50|16388.34|16308.34|16385.58|16305.58|16388.34|16308.34|16385.48|16305.48|10
1729699560000|2024-10-23 16:06:00|16386|16306|16383.36|16303.36|16386.08|16306.08|16383.36|16303.36|10
1729699570000|2024-10-23 16:06:10|16383.47|16303.47|16381.07|16301.07|16383.47|16303.47|16381.07|16301.07|10
1729699580000|2024-10-23 16:06:20|16381.06|16301.06|16381.64|16301.64|16382.01|16302.01|16381.04|16301.04|10
1729699590000|2024-10-23 16:06:30|16381.6|16301.6|16380.83|16300.83|16381.6|16301.6|16380.39|16300.39|10
1729699600000|2024-10-23 16:06:40|16380.73|16300.73|16378.07|16298.07|16380.73|16300.73|16378.07|16298.07|10
1729699610000|2024-10-23 16:06:50|16378.05|16298.05|16376.69|16296.69|16378.05|16298.05|16376.65|16296.65|10
1729699620000|2024-10-23 16:07:00|16376.62|16296.62|16375.17|16295.17|16376.74|16296.74|16374.43|16294.43|9
1729699630000|2024-10-23 16:07:10|16375.67|16295.67|16379.37|16299.37|16379.37|16299.37|16375.63|16295.63|10
1729699640000|2024-10-23 16:07:20|16379.33|16299.33|16378.47|16298.47|16379.33|16299.33|16378.29|16298.29|10
1729699650000|2024-10-23 16:07:30|16378.45|16298.45|16377.73|16297.73|16378.76|16298.76|16377.73|16297.73|10
1729699660000|2024-10-23 16:07:40|16377.01|16297.01|16374.02|16294.02|16377.01|16297.01|16374.02|16294.02|10
1729699670000|2024-10-23 16:07:50|16374.37|16294.37|16373.33|16293.33|16374.37|16294.37|16373.33|16293.33|10
1729699680000|2024-10-23 16:08:00|16373|16293|16369.58|16289.58|16373|16293|16369.58|16289.58|10
1729699690000|2024-10-23 16:08:10|16369.05|16289.05|16365.7|16285.7|16369.26|16289.26|16365.7|16285.7|10
1729699700000|2024-10-23 16:08:20|16366.45|16286.45|16366.68|16286.68|16366.81|16286.81|16366.13|16286.13|9
1729699710000|2024-10-23 16:08:30|16366.9|16286.9|16368.34|16288.34|16368.36|16288.36|16366.9|16286.9|10
1729699720000|2024-10-23 16:08:40|16368.32|16288.32|16367.36|16287.36|16368.36|16288.36|16367.36|16287.36|8
1729699730000|2024-10-23 16:08:50|16366.66|16286.66|16363.02|16283.02|16366.66|16286.66|16363.02|16283.02|10
1729699740000|2024-10-23 16:09:00|16362.72|16282.72|16360.54|16280.54|16362.72|16282.72|16360.54|16280.54|10
1729699750000|2024-10-23 16:09:10|16360.5|16280.5|16360.94|16280.94|16360.94|16280.94|16360.32|16280.32|10
1729699760000|2024-10-23 16:09:20|16361.12|16281.12|16363.9|16283.9|16363.9|16283.9|16361.01|16281.01|9
1729699770000|2024-10-23 16:09:30|16364.29|16284.29|16368.27|16288.27|16369.02|16289.02|16364.29|16284.29|10
1729699780000|2024-10-23 16:09:40|16368.38|16288.38|16368.39|16288.39|16368.6|16288.6|16367.99|16287.99|10
1729699790000|2024-10-23 16:09:50|16368.64|16288.64|16369.44|16289.44|16369.44|16289.44|16368.44|16288.44|10
1729699800000|2024-10-23 16:10:00|16369.65|16289.65|16368.97|16288.97|16370.28|16290.28|16368.6|16288.6|10
1729699810000|2024-10-23 16:10:10|16368.94|16288.94|16366.31|16286.31|16368.94|16288.94|16366.31|16286.31|10
1729699820000|2024-10-23 16:10:20|16365.84|16285.84|16364.43|16284.43|16365.84|16285.84|16364.43|16284.43|9
1729699830000|2024-10-23 16:10:30|16368.4|16288.4|16368.56|16288.56|16368.73|16288.73|16368.12|16288.12|9
1729699840000|2024-10-23 16:10:40|16368.41|16288.41|16368.4|16288.4|16368.69|16288.69|16367.89|16287.89|10
1729699850000|2024-10-23 16:10:50|16368.27|16288.27|16367.18|16287.18|16368.85|16288.85|16366.01|16286.01|10
1729699860000|2024-10-23 16:11:00|16367.49|16287.49|16370.75|16290.75|16370.75|16290.75|16367.49|16287.49|10
1729699870000|2024-10-23 16:11:10|16371.87|16291.87|16375.56|16295.56|16375.56|16295.56|16371.87|16291.87|10
1729699880000|2024-10-23 16:11:20|16375.63|16295.63|16376.58|16296.58|16376.58|16296.58|16375.59|16295.59|10
1729699890000|2024-10-23 16:11:30|16376.42|16296.42|16374.31|16294.31|16376.6|16296.6|16374.31|16294.31|10
1729699900000|2024-10-23 16:11:40|16374.3|16294.3|16373.15|16293.15|16374.3|16294.3|16372.85|16292.85|10
1729699910000|2024-10-23 16:11:50|16373.26|16293.26|16370.54|16290.54|16373.26|16293.26|16370.02|16290.02|9
1729699920000|2024-10-23 16:12:00|16370.44|16290.44|16369.37|16289.37|16370.44|16290.44|16369.37|16289.37|10
1729699930000|2024-10-23 16:12:10|16369.29|16289.29|16364.23|16284.23|16369.29|16289.29|16364.23|16284.23|10
1729699940000|2024-10-23 16:12:20|16364.27|16284.27|16361.45|16281.45|16364.27|16284.27|16361.27|16281.27|10
1729699950000|2024-10-23 16:12:30|16361.51|16281.51|16356.57|16276.57|16361.57|16281.57|16356.57|16276.57|9
1729699960000|2024-10-23 16:12:40|16356.74|16276.74|16355.84|16275.84|16357.06|16277.06|16355.78|16275.78|10
1729699970000|2024-10-23 16:12:50|16355.79|16275.79|16357.15|16277.15|16357.15|16277.15|16355.67|16275.67|10
1729699980000|2024-10-23 16:13:00|16357.39|16277.39|16359.02|16279.02|16359.1|16279.1|16357.39|16277.39|9
1729699990000|2024-10-23 16:13:10|16359.03|16279.03|16360|16280|16360|16280|16358.14|16278.14|10
1729700000000|2024-10-23 16:13:20|16360.75|16280.75|16362.59|16282.59|16363.81|16283.81|16360.75|16280.75|10
1729700010000|2024-10-23 16:13:30|16362.05|16282.05|16358.02|16278.02|16362.05|16282.05|16358.02|16278.02|10
1729700020000|2024-10-23 16:13:40|16357.54|16277.54|16353.91|16273.91|16357.54|16277.54|16353.91|16273.91|10
1729700030000|2024-10-23 16:13:50|16353.57|16273.57|16350.54|16270.54|16353.57|16273.57|16350.54|16270.54|10
1729700040000|2024-10-23 16:14:00|16350.38|16270.38|16348.73|16268.73|16350.94|16270.94|16348.73|16268.73|9
1729700050000|2024-10-23 16:14:10|16348.9|16268.9|16351.17|16271.17|16351.26|16271.26|16348.9|16268.9|10
1729700060000|2024-10-23 16:14:20|16351.16|16271.16|16349.09|16269.09|16351.73|16271.73|16349.09|16269.09|10
1729700070000|2024-10-23 16:14:30|16349.07|16269.07|16352.19|16272.19|16352.19|16272.19|16349.07|16269.07|10
1729700080000|2024-10-23 16:14:40|16352.17|16272.17|16357.86|16277.86|16357.86|16277.86|16352.17|16272.17|10
1729700090000|2024-10-23 16:14:50|16358.13|16278.13|16357.52|16277.52|16359.21|16279.21|16357.52|16277.52|10
1729700100000|2024-10-23 16:15:00|16357.19|16277.19|16352.39|16272.39|16357.19|16277.19|16352.39|16272.39|10
1729700110000|2024-10-23 16:15:10|16351.78|16271.78|16348.04|16268.04|16351.78|16271.78|16348.04|16268.04|10
1729700120000|2024-10-23 16:15:20|16348.09|16268.09|16342.77|16262.77|16348.09|16268.09|16342.77|16262.77|10
1729700130000|2024-10-23 16:15:30|16343.22|16263.22|16344.12|16264.12|16344.33|16264.33|16342.18|16262.18|10
1729700140000|2024-10-23 16:15:40|16344.03|16264.03|16346.19|16266.19|16346.19|16266.19|16344.02|16264.02|10
1729700150000|2024-10-23 16:15:50|16346.11|16266.11|16346.22|16266.22|16346.95|16266.95|16345.69|16265.69|10
1729700160000|2024-10-23 16:16:00|16346.42|16266.42|16354.39|16274.39|16354.39|16274.39|16346.42|16266.42|10
1729700170000|2024-10-23 16:16:10|16354.34|16274.34|16358.07|16278.07|16358.1|16278.1|16354.34|16274.34|10
1729700180000|2024-10-23 16:16:20|16358.3|16278.3|16359.44|16279.44|16359.93|16279.93|16358.3|16278.3|10
1729700190000|2024-10-23 16:16:30|16359.41|16279.41|16361.45|16281.45|16361.67|16281.67|16359.04|16279.04|10
1729700200000|2024-10-23 16:16:40|16361.51|16281.51|16363.23|16283.23|16363.23|16283.23|16361.51|16281.51|10
1729700210000|2024-10-23 16:16:50|16363.35|16283.35|16362.04|16282.04|16364.34|16284.34|16362.04|16282.04|9
1729700220000|2024-10-23 16:17:00|16361.7|16281.7|16358.83|16278.83|16361.7|16281.7|16358.71|16278.71|10
1729700230000|2024-10-23 16:17:10|16358.87|16278.87|16358.23|16278.23|16358.87|16278.87|16357.92|16277.92|10
1729700240000|2024-10-23 16:17:20|16359.06|16279.06|16361.92|16281.92|16361.92|16281.92|16358.98|16278.98|10
1729700250000|2024-10-23 16:17:30|16362.1|16282.1|16360.87|16280.87|16362.1|16282.1|16360.87|16280.87|10
1729700260000|2024-10-23 16:17:40|16360.39|16280.39|16353.56|16273.56|16360.39|16280.39|16353.56|16273.56|9
1729700270000|2024-10-23 16:17:50|16353.16|16273.16|16350.71|16270.71|16353.16|16273.16|16350.71|16270.71|9
1729700280000|2024-10-23 16:18:00|16350.87|16270.87|16354.04|16274.04|16354.04|16274.04|16350.85|16270.85|9
1729700290000|2024-10-23 16:18:10|16354.01|16274.01|16356.81|16276.81|16356.81|16276.81|16353.72|16273.72|10
1729700300000|2024-10-23 16:18:20|16356.52|16276.52|16360.26|16280.26|16360.33|16280.33|16356.52|16276.52|10
1729700310000|2024-10-23 16:18:30|16360.32|16280.32|16365.11|16285.11|16365.16|16285.16|16360.32|16280.32|10
1729700320000|2024-10-23 16:18:40|16364.93|16284.93|16364.52|16284.52|16365.08|16285.08|16364.42|16284.42|10
1729700330000|2024-10-23 16:18:50|16365.28|16285.28|16365.11|16285.11|16365.37|16285.37|16365.03|16285.03|8
1729700340000|2024-10-23 16:19:00|16364.94|16284.94|16360.99|16280.99|16364.94|16284.94|16360.99|16280.99|10
1729700350000|2024-10-23 16:19:10|16361.08|16281.08|16359.29|16279.29|16361.08|16281.08|16357.9|16277.9|10
1729700360000|2024-10-23 16:19:20|16359.99|16279.99|16359.86|16279.86|16360.9|16280.9|16359.86|16279.86|10
1729700370000|2024-10-23 16:19:30|16360.24|16280.24|16362.16|16282.16|16362.16|16282.16|16360.24|16280.24|9
1729700380000|2024-10-23 16:19:40|16362.53|16282.53|16363.72|16283.72|16363.72|16283.72|16362.53|16282.53|9
1729700390000|2024-10-23 16:19:50|16363.13|16283.13|16362.8|16282.8|16363.28|16283.28|16362.55|16282.55|9
1729700400000|2024-10-23 16:20:00|16363.02|16283.02|16362.32|16282.32|16363.68|16283.68|16362.32|16282.32|10
1729700410000|2024-10-23 16:20:10|16361.77|16281.77|16358.11|16278.11|16361.77|16281.77|16358.11|16278.11|10
1729700420000|2024-10-23 16:20:20|16358.26|16278.26|16352.92|16272.92|16358.26|16278.26|16352.92|16272.92|9
1729700430000|2024-10-23 16:20:30|16352.8|16272.8|16347.54|16267.54|16352.8|16272.8|16347.54|16267.54|10
1729700440000|2024-10-23 16:20:40|16347.59|16267.59|16342.08|16262.08|16347.66|16267.66|16342.08|16262.08|10
1729700450000|2024-10-23 16:20:50|16342|16262|16341.94|16261.94|16342.95|16262.95|16341.71|16261.71|10
1729700460000|2024-10-23 16:21:00|16342.23|16262.23|16340.19|16260.19|16342.35|16262.35|16340.19|16260.19|10
1729700470000|2024-10-23 16:21:10|16339.83|16259.83|16341.16|16261.16|16341.24|16261.24|16338.81|16258.81|10
1729700480000|2024-10-23 16:21:20|16341.01|16261.01|16338.04|16258.04|16341.01|16261.01|16338.04|16258.04|10
1729700490000|2024-10-23 16:21:30|16338.49|16258.49|16337.02|16257.02|16338.49|16258.49|16337.02|16257.02|9
1729700500000|2024-10-23 16:21:40|16336.83|16256.83|16325.81|16245.81|16336.83|16256.83|16325.81|16245.81|10
1729700510000|2024-10-23 16:21:50|16325.49|16245.49|16323.53|16243.53|16325.49|16245.49|16323.53|16243.53|10
1729700520000|2024-10-23 16:22:00|16323.58|16243.58|16322.16|16242.16|16323.58|16243.58|16320.98|16240.98|10
1729700530000|2024-10-23 16:22:10|16322.44|16242.44|16322.8|16242.8|16323.39|16243.39|16321.8|16241.8|10
1729700540000|2024-10-23 16:22:20|16322.69|16242.69|16322.23|16242.23|16323.5|16243.5|16321.69|16241.69|10
1729700550000|2024-10-23 16:22:30|16322.24|16242.24|16326.01|16246.01|16326.04|16246.04|16321.74|16241.74|10
1729700560000|2024-10-23 16:22:40|16326.56|16246.56|16327.24|16247.24|16328.63|16248.63|16326.56|16246.56|10
1729700570000|2024-10-23 16:22:50|16326.86|16246.86|16327.03|16247.03|16327.68|16247.68|16326.39|16246.39|8
1729700580000|2024-10-23 16:23:00|16327.22|16247.22|16324.96|16244.96|16327.22|16247.22|16324.96|16244.96|10
1729700590000|2024-10-23 16:23:10|16324.82|16244.82|16325.3|16245.3|16325.79|16245.79|16324.82|16244.82|10
1729700600000|2024-10-23 16:23:20|16325.94|16245.94|16327.27|16247.27|16327.27|16247.27|16325.94|16245.94|10
1729700610000|2024-10-23 16:23:30|16327.15|16247.15|16328.17|16248.17|16328.31|16248.31|16327.15|16247.15|10
1729700620000|2024-10-23 16:23:40|16328.67|16248.67|16331.9|16251.9|16331.96|16251.96|16328.67|16248.67|10
1729700630000|2024-10-23 16:23:50|16332.17|16252.17|16334.3|16254.3|16334.3|16254.3|16332.17|16252.17|9
1729700640000|2024-10-23 16:24:00|16334.48|16254.48|16335.66|16255.66|16335.66|16255.66|16334.47|16254.47|10
1729700650000|2024-10-23 16:24:10|16334.72|16254.72|16336.22|16256.22|16336.34|16256.34|16334.72|16254.72|9
1729700660000|2024-10-23 16:24:20|16336.61|16256.61|16338.57|16258.57|16339.16|16259.16|16336.61|16256.61|10
1729700670000|2024-10-23 16:24:30|16338.63|16258.63|16338.91|16258.91|16339.04|16259.04|16338.41|16258.41|9
1729700680000|2024-10-23 16:24:40|16339.05|16259.05|16338.27|16258.27|16339.19|16259.19|16337.28|16257.28|10
1729700690000|2024-10-23 16:24:50|16338.72|16258.72|16336.89|16256.89|16338.72|16258.72|16335.87|16255.87|10
1729700700000|2024-10-23 16:25:00|16337.21|16257.21|16334.29|16254.29|16337.32|16257.32|16334.29|16254.29|10
1729700710000|2024-10-23 16:25:10|16333.81|16253.81|16334.11|16254.11|16334.2|16254.2|16333.44|16253.44|10
1729700720000|2024-10-23 16:25:20|16333.91|16253.91|16333.99|16253.99|16334.79|16254.79|16333.81|16253.81|10
1729700730000|2024-10-23 16:25:30|16333.95|16253.95|16334.6|16254.6|16334.6|16254.6|16333.67|16253.67|8
1729700740000|2024-10-23 16:25:40|16335.31|16255.31|16334.5|16254.5|16336|16256|16334.5|16254.5|10
1729700750000|2024-10-23 16:25:50|16334.34|16254.34|16334.4|16254.4|16334.56|16254.56|16334.18|16254.18|10
1729700760000|2024-10-23 16:26:00|16333.85|16253.85|16335.44|16255.44|16335.73|16255.73|16333.82|16253.82|9
1729700770000|2024-10-23 16:26:10|16335.32|16255.32|16339.11|16259.11|16339.11|16259.11|16335.3|16255.3|10
1729700780000|2024-10-23 16:26:20|16339.13|16259.13|16341.54|16261.54|16341.54|16261.54|16339.01|16259.01|10
1729700790000|2024-10-23 16:26:30|16341.83|16261.83|16341.22|16261.22|16342|16262|16341.02|16261.02|10
1729700800000|2024-10-23 16:26:40|16340.78|16260.78|16338.62|16258.62|16340.84|16260.84|16338.62|16258.62|10
1729700810000|2024-10-23 16:26:50|16338.51|16258.51|16335.05|16255.05|16339.38|16259.38|16334.96|16254.96|9
1729700820000|2024-10-23 16:27:00|16335.43|16255.43|16334.28|16254.28|16335.43|16255.43|16333.57|16253.57|10
1729700830000|2024-10-23 16:27:10|16334.67|16254.67|16333.49|16253.49|16334.67|16254.67|16333.49|16253.49|10
1729700840000|2024-10-23 16:27:20|16333.54|16253.54|16328.38|16248.38|16333.54|16253.54|16328.11|16248.11|10
1729700850000|2024-10-23 16:27:30|16326.76|16246.76|16318.93|16238.93|16326.76|16246.76|16318.93|16238.93|10
1729700860000|2024-10-23 16:27:40|16318.83|16238.83|16313.87|16233.87|16318.83|16238.83|16313.61|16233.61|10
1729700870000|2024-10-23 16:27:50|16314.18|16234.18|16311.94|16231.94|16314.18|16234.18|16310.63|16230.63|9
1729700880000|2024-10-23 16:28:00|16311.37|16231.37|16307.59|16227.59|16311.69|16231.69|16307.59|16227.59|10
1729700890000|2024-10-23 16:28:10|16307.47|16227.47|16307.73|16227.73|16308.97|16228.97|16307.47|16227.47|9
1729700900000|2024-10-23 16:28:20|16306.79|16226.79|16304.27|16224.27|16306.79|16226.79|16304.27|16224.27|10
1729700910000|2024-10-23 16:28:30|16305.41|16225.41|16306.05|16226.05|16307.28|16227.28|16304.88|16224.88|10
1729700920000|2024-10-23 16:28:40|16306.65|16226.65|16307.76|16227.76|16308.28|16228.28|16306.65|16226.65|10
1729700930000|2024-10-23 16:28:50|16307.02|16227.02|16310|16230|16310.07|16230.07|16306.45|16226.45|10
1729700940000|2024-10-23 16:29:00|16310.63|16230.63|16310.99|16230.99|16310.99|16230.99|16309.72|16229.72|10
1729700950000|2024-10-23 16:29:10|16311.49|16231.49|16312.48|16232.48|16313.66|16233.66|16311.49|16231.49|10
1729700960000|2024-10-23 16:29:20|16312.64|16232.64|16313.65|16233.65|16313.76|16233.76|16312.21|16232.21|10
1729700970000|2024-10-23 16:29:30|16315.06|16235.06|16314.35|16234.35|16315.46|16235.46|16314.35|16234.35|10
1729700980000|2024-10-23 16:29:40|16314.28|16234.28|16314.82|16234.82|16314.82|16234.82|16313.86|16233.86|10
1729700990000|2024-10-23 16:29:50|16315.42|16235.42|16315.72|16235.72|16315.72|16235.72|16315.24|16235.24|9
1729701000000|2024-10-23 16:30:00|16315.21|16235.21|16313.89|16233.89|16315.99|16235.99|16313.89|16233.89|10
1729701010000|2024-10-23 16:30:10|16314.13|16234.13|16315.14|16235.14|16315.3|16235.3|16313.47|16233.47|9
1729701020000|2024-10-23 16:30:20|16314.71|16234.71|16317.49|16237.49|16317.49|16237.49|16314.58|16234.58|10
1729701030000|2024-10-23 16:30:30|16319.56|16239.56|16318.74|16238.74|16320.12|16240.12|16318.74|16238.74|10
1729701040000|2024-10-23 16:30:40|16318.16|16238.16|16316.86|16236.86|16318.16|16238.16|16316.64|16236.64|10
1729701050000|2024-10-23 16:30:50|16316.07|16236.07|16318.17|16238.17|16318.17|16238.17|16315.08|16235.08|10
1729701060000|2024-10-23 16:31:00|16318.03|16238.03|16316.79|16236.79|16318.03|16238.03|16316.77|16236.77|10
1729701070000|2024-10-23 16:31:10|16316.78|16236.78|16316.17|16236.17|16316.78|16236.78|16315.54|16235.54|9
1729701080000|2024-10-23 16:31:20|16316.28|16236.28|16314.93|16234.93|16316.28|16236.28|16314.73|16234.73|10
1729701090000|2024-10-23 16:31:30|16315.12|16235.12|16315.01|16235.01|16315.48|16235.48|16314.99|16234.99|10
1729701100000|2024-10-23 16:31:40|16315.36|16235.36|16314.59|16234.59|16315.45|16235.45|16314.59|16234.59|10
1729701110000|2024-10-23 16:31:50|16314.32|16234.32|16316.96|16236.96|16317.2|16237.2|16314.32|16234.32|9
1729701120000|2024-10-23 16:32:00|16316.92|16236.92|16315.47|16235.47|16316.92|16236.92|16315.47|16235.47|10
1729701130000|2024-10-23 16:32:10|16315.39|16235.39|16312.92|16232.92|16315.39|16235.39|16312.92|16232.92|10
1729701140000|2024-10-23 16:32:20|16312.49|16232.49|16302.78|16222.78|16312.49|16232.49|16302.28|16222.28|10
1729701150000|2024-10-23 16:32:30|16302.74|16222.74|16302.43|16222.43|16302.74|16222.74|16299.71|16219.71|10
1729701160000|2024-10-23 16:32:40|16303.39|16223.39|16314.86|16234.86|16314.86|16234.86|16303.39|16223.39|10
1729701170000|2024-10-23 16:32:50|16315.34|16235.34|16317.14|16237.14|16317.14|16237.14|16315.34|16235.34|10
1729701180000|2024-10-23 16:33:00|16317.63|16237.63|16311.62|16231.62|16319.04|16239.04|16311.62|16231.62|10
1729701190000|2024-10-23 16:33:10|16311.69|16231.69|16309.11|16229.11|16311.69|16231.69|16309.11|16229.11|10
1729701200000|2024-10-23 16:33:20|16309.1|16229.1|16308.47|16228.47|16309.67|16229.67|16307.32|16227.32|10
1729701210000|2024-10-23 16:33:30|16307.34|16227.34|16317.8|16237.8|16317.8|16237.8|16307.34|16227.34|10
1729701220000|2024-10-23 16:33:40|16318.73|16238.73|16322.01|16242.01|16322.01|16242.01|16318.73|16238.73|10
1729701230000|2024-10-23 16:33:50|16322.22|16242.22|16324.01|16244.01|16324.2|16244.2|16322.22|16242.22|10
1729701240000|2024-10-23 16:34:00|16323.97|16243.97|16336.81|16256.81|16336.81|16256.81|16323.75|16243.75|10
1729701250000|2024-10-23 16:34:10|16337.18|16257.18|16338.4|16258.4|16338.4|16258.4|16337.15|16257.15|10
1729701260000|2024-10-23 16:34:20|16338.37|16258.37|16338.79|16258.79|16339.42|16259.42|16338.17|16258.17|10
1729701270000|2024-10-23 16:34:30|16340.34|16260.34|16337.55|16257.55|16340.34|16260.34|16337.55|16257.55|10
1729701280000|2024-10-23 16:34:40|16337.03|16257.03|16335.17|16255.17|16337.03|16257.03|16335.17|16255.17|10
1729701290000|2024-10-23 16:34:50|16335.14|16255.14|16336.45|16256.45|16336.45|16256.45|16334.37|16254.37|10
1729701300000|2024-10-23 16:35:00|16336.61|16256.61|16339.07|16259.07|16339.07|16259.07|16336.61|16256.61|10
1729701310000|2024-10-23 16:35:10|16340.48|16260.48|16340.84|16260.84|16340.84|16260.84|16340|16260|10
1729701320000|2024-10-23 16:35:20|16340.99|16260.99|16342.72|16262.72|16342.72|16262.72|16340.99|16260.99|10
1729701330000|2024-10-23 16:35:30|16342.59|16262.59|16343.05|16263.05|16343.05|16263.05|16342.59|16262.59|10
1729701340000|2024-10-23 16:35:40|16342.91|16262.91|16345.44|16265.44|16345.44|16265.44|16342.8|16262.8|10
1729701350000|2024-10-23 16:35:50|16345.54|16265.54|16344.45|16264.45|16345.54|16265.54|16344.04|16264.04|9
1729701360000|2024-10-23 16:36:00|16344.35|16264.35|16349.55|16269.55|16349.55|16269.55|16344.2|16264.2|10
1729701370000|2024-10-23 16:36:10|16350.27|16270.27|16353.4|16273.4|16354.1|16274.1|16350.27|16270.27|10
1729701380000|2024-10-23 16:36:20|16353.54|16273.54|16360.89|16280.89|16360.89|16280.89|16353.54|16273.54|9
1729701390000|2024-10-23 16:36:30|16360.82|16280.82|16359.93|16279.93|16360.82|16280.82|16359.06|16279.06|10
1729701400000|2024-10-23 16:36:40|16359.9|16279.9|16363.71|16283.71|16363.71|16283.71|16359.9|16279.9|10
1729701410000|2024-10-23 16:36:50|16363.86|16283.86|16363.5|16283.5|16364.21|16284.21|16362.62|16282.62|10
1729701420000|2024-10-23 16:37:00|16363.08|16283.08|16361.82|16281.82|16363.2|16283.2|16361.82|16281.82|10
1729701430000|2024-10-23 16:37:10|16362|16282|16362.65|16282.65|16362.65|16282.65|16361.82|16281.82|10
1729701440000|2024-10-23 16:37:20|16362.96|16282.96|16360.87|16280.87|16362.96|16282.96|16360.81|16280.81|10
1729701450000|2024-10-23 16:37:30|16360.65|16280.65|16362.8|16282.8|16362.99|16282.99|16360.65|16280.65|10
1729701460000|2024-10-23 16:37:40|16362.9|16282.9|16364.25|16284.25|16364.25|16284.25|16362.9|16282.9|10
1729701470000|2024-10-23 16:37:50|16364.13|16284.13|16364.44|16284.44|16364.44|16284.44|16363.85|16283.85|10
1729701480000|2024-10-23 16:38:00|16364.42|16284.42|16356.97|16276.97|16364.45|16284.45|16356.97|16276.97|10
1729701490000|2024-10-23 16:38:10|16356.49|16276.49|16354.43|16274.43|16356.49|16276.49|16354.21|16274.21|10
1729701500000|2024-10-23 16:38:20|16354.52|16274.52|16352.1|16272.1|16354.52|16274.52|16352.1|16272.1|10
1729701510000|2024-10-23 16:38:30|16351.96|16271.96|16351.82|16271.82|16351.98|16271.98|16351.58|16271.58|10
1729701520000|2024-10-23 16:38:40|16351.57|16271.57|16346.91|16266.91|16352.26|16272.26|16346.91|16266.91|9
1729701530000|2024-10-23 16:38:50|16346.97|16266.97|16345.45|16265.45|16347.05|16267.05|16345.45|16265.45|10
1729701540000|2024-10-23 16:39:00|16345.56|16265.56|16343.81|16263.81|16345.56|16265.56|16343.81|16263.81|10
1729701550000|2024-10-23 16:39:10|16344.25|16264.25|16345.23|16265.23|16345.23|16265.23|16344.12|16264.12|10
1729701560000|2024-10-23 16:39:20|16345.32|16265.32|16345.9|16265.9|16345.9|16265.9|16344.67|16264.67|10
1729701570000|2024-10-23 16:39:30|16346.35|16266.35|16344.48|16264.48|16346.42|16266.42|16344.48|16264.48|10
1729701580000|2024-10-23 16:39:40|16343.97|16263.97|16341.84|16261.84|16344.18|16264.18|16341.84|16261.84|10
1729701590000|2024-10-23 16:39:50|16341.75|16261.75|16336.72|16256.72|16341.75|16261.75|16336.31|16256.31|9
1729701600000|2024-10-23 16:40:00|16336.59|16256.59|16334.42|16254.42|16337.08|16257.08|16334.42|16254.42|10
1729701610000|2024-10-23 16:40:10|16334.59|16254.59|16329.66|16249.66|16334.59|16254.59|16329.66|16249.66|10
1729701620000|2024-10-23 16:40:20|16328.4|16248.4|16328.75|16248.75|16328.96|16248.96|16327.15|16247.15|10
1729701630000|2024-10-23 16:40:30|16328.25|16248.25|16324.64|16244.64|16328.25|16248.25|16324.25|16244.25|9
1729701640000|2024-10-23 16:40:40|16324.91|16244.91|16327.17|16247.17|16327.41|16247.41|16324.91|16244.91|10
1729701650000|2024-10-23 16:40:50|16327.42|16247.42|16325.85|16245.85|16327.42|16247.42|16325.14|16245.14|10
1729701660000|2024-10-23 16:41:00|16325.8|16245.8|16326.63|16246.63|16326.66|16246.66|16325.54|16245.54|9
1729701670000|2024-10-23 16:41:10|16326.79|16246.79|16322.38|16242.38|16326.79|16246.79|16322.38|16242.38|9
1729701680000|2024-10-23 16:41:20|16322.2|16242.2|16320.5|16240.5|16322.2|16242.2|16318.52|16238.52|10
1729701690000|2024-10-23 16:41:30|16320.47|16240.47|16317.92|16237.92|16320.47|16240.47|16317.92|16237.92|9
1729701700000|2024-10-23 16:41:40|16317.59|16237.59|16323.43|16243.43|16323.43|16243.43|16317.42|16237.42|10
1729701710000|2024-10-23 16:41:50|16323.45|16243.45|16324.03|16244.03|16324.36|16244.36|16323.45|16243.45|10
1729701720000|2024-10-23 16:42:00|16324.1|16244.1|16326.44|16246.44|16326.44|16246.44|16324.1|16244.1|10
1729701730000|2024-10-23 16:42:10|16326.88|16246.88|16322.2|16242.2|16328.4|16248.4|16322.2|16242.2|10
1729701740000|2024-10-23 16:42:20|16322.13|16242.13|16319.23|16239.23|16322.13|16242.13|16319.23|16239.23|9
1729701750000|2024-10-23 16:42:30|16318.81|16238.81|16317.65|16237.65|16318.81|16238.81|16317.45|16237.45|10
1729701760000|2024-10-23 16:42:40|16318.01|16238.01|16318.56|16238.56|16318.79|16238.79|16317.55|16237.55|9
1729701770000|2024-10-23 16:42:50|16318.45|16238.45|16318.65|16238.65|16318.91|16238.91|16318.25|16238.25|10
1729701780000|2024-10-23 16:43:00|16318.59|16238.59|16326.06|16246.06|16326.06|16246.06|16318.56|16238.56|10
1729701790000|2024-10-23 16:43:10|16326.53|16246.53|16324.06|16244.06|16326.53|16246.53|16322.89|16242.89|10
1729701800000|2024-10-23 16:43:20|16324.79|16244.79|16326.17|16246.17|16326.87|16246.87|16324.79|16244.79|10
1729701810000|2024-10-23 16:43:30|16326.25|16246.25|16330.53|16250.53|16330.97|16250.97|16326.25|16246.25|9
1729701820000|2024-10-23 16:43:40|16330.56|16250.56|16329.93|16249.93|16330.56|16250.56|16329.93|16249.93|10
1729701830000|2024-10-23 16:43:50|16330.11|16250.11|16325.52|16245.52|16330.29|16250.29|16325.38|16245.38|9
1729701840000|2024-10-23 16:44:00|16325.45|16245.45|16325.27|16245.27|16325.45|16245.45|16325.25|16245.25|9
1729701850000|2024-10-23 16:44:10|16325.15|16245.15|16323.33|16243.33|16325.15|16245.15|16323.33|16243.33|10
1729701860000|2024-10-23 16:44:20|16323.04|16243.04|16319.82|16239.82|16323.04|16243.04|16319.82|16239.82|10
1729701870000|2024-10-23 16:44:30|16319.69|16239.69|16318.14|16238.14|16319.69|16239.69|16318.14|16238.14|10
1729701880000|2024-10-23 16:44:40|16317.19|16237.19|16315.86|16235.86|16317.19|16237.19|16315.58|16235.58|10
1729701890000|2024-10-23 16:44:50|16315.85|16235.85|16311.81|16231.81|16315.87|16235.87|16311.81|16231.81|10
1729701900000|2024-10-23 16:45:00|16311.64|16231.64|16311.49|16231.49|16311.95|16231.95|16311.39|16231.39|10
1729701910000|2024-10-23 16:45:10|16311.24|16231.24|16312.95|16232.95|16312.95|16232.95|16310.42|16230.42|9
1729701920000|2024-10-23 16:45:20|16312.76|16232.76|16312.98|16232.98|16313.95|16233.95|16312.69|16232.69|10
1729701930000|2024-10-23 16:45:30|16314.04|16234.04|16315.42|16235.42|16315.78|16235.78|16314.04|16234.04|10
1729701940000|2024-10-23 16:45:40|16315.4|16235.4|16314.62|16234.62|16315.67|16235.67|16314.53|16234.53|10
1729701950000|2024-10-23 16:45:50|16314.51|16234.51|16314.79|16234.79|16314.79|16234.79|16313.96|16233.96|10
1729701960000|2024-10-23 16:46:00|16314.71|16234.71|16314.15|16234.15|16314.75|16234.75|16313.26|16233.26|10
1729701970000|2024-10-23 16:46:10|16314.01|16234.01|16308.55|16228.55|16314.01|16234.01|16308.55|16228.55|10
1729701980000|2024-10-23 16:46:20|16307.47|16227.47|16303.6|16223.6|16307.54|16227.54|16303.6|16223.6|10
1729701990000|2024-10-23 16:46:30|16303.73|16223.73|16298.95|16218.95|16303.73|16223.73|16298.95|16218.95|10
1729702000000|2024-10-23 16:46:40|16299.11|16219.11|16300.12|16220.12|16300.12|16220.12|16298.85|16218.85|10
1729702010000|2024-10-23 16:46:50|16300.05|16220.05|16302.83|16222.83|16303.79|16223.79|16299.91|16219.91|10
1729702020000|2024-10-23 16:47:00|16302.51|16222.51|16304.78|16224.78|16305.79|16225.79|16302.51|16222.51|10
1729702030000|2024-10-23 16:47:10|16304.59|16224.59|16300.62|16220.62|16304.63|16224.63|16300.01|16220.01|10
1729702040000|2024-10-23 16:47:20|16299.98|16219.98|16295.07|16215.07|16302.2|16222.2|16293.53|16213.53|10
1729702050000|2024-10-23 16:47:30|16295.06|16215.06|16292.88|16212.88|16295.27|16215.27|16292.88|16212.88|10
1729702060000|2024-10-23 16:47:40|16293.1|16213.1|16291.85|16211.85|16293.1|16213.1|16290.76|16210.76|10
1729702070000|2024-10-23 16:47:50|16291.47|16211.47|16290.28|16210.28|16291.47|16211.47|16289.98|16209.98|10
1729702080000|2024-10-23 16:48:00|16289.98|16209.98|16287.7|16207.7|16289.98|16209.98|16287.7|16207.7|10
1729702090000|2024-10-23 16:48:10|16287.87|16207.87|16289.93|16209.93|16289.93|16209.93|16287.18|16207.18|10
1729702100000|2024-10-23 16:48:20|16289.68|16209.68|16285.5|16205.5|16289.68|16209.68|16285.45|16205.45|10
1729702110000|2024-10-23 16:48:30|16285.34|16205.34|16282.23|16202.23|16285.34|16205.34|16282.23|16202.23|10
1729702120000|2024-10-23 16:48:40|16282.26|16202.26|16278.81|16198.81|16282.26|16202.26|16278.81|16198.81|10
1729702130000|2024-10-23 16:48:50|16278.53|16198.53|16275.99|16195.99|16278.53|16198.53|16275.99|16195.99|10
1729702140000|2024-10-23 16:49:00|16275.84|16195.84|16271.25|16191.25|16275.84|16195.84|16271.25|16191.25|10
1729702150000|2024-10-23 16:49:10|16270.75|16190.75|16267|16187|16270.75|16190.75|16266.41|16186.41|10
1729702160000|2024-10-23 16:49:20|16265.9|16185.9|16263.47|16183.47|16265.9|16185.9|16263.47|16183.47|10
1729702170000|2024-10-23 16:49:30|16263.22|16183.22|16270.28|16190.28|16270.28|16190.28|16260.78|16180.78|10
1729702180000|2024-10-23 16:49:40|16270.5|16190.5|16283.52|16203.52|16283.52|16203.52|16270.5|16190.5|10
1729702190000|2024-10-23 16:49:50|16285.3|16205.3|16288.55|16208.55|16288.81|16208.81|16285.3|16205.3|10
1729702200000|2024-10-23 16:50:00|16288.23|16208.23|16292.27|16212.27|16292.27|16212.27|16288.23|16208.23|9
1729702210000|2024-10-23 16:50:10|16293.23|16213.23|16294.03|16214.03|16294.24|16214.24|16293.23|16213.23|10
1729702220000|2024-10-23 16:50:20|16294.33|16214.33|16296.67|16216.67|16296.67|16216.67|16294.33|16214.33|9
1729702230000|2024-10-23 16:50:30|16296.82|16216.82|16304.14|16224.14|16304.14|16224.14|16296.82|16216.82|10
1729702240000|2024-10-23 16:50:40|16304.36|16224.36|16305.65|16225.65|16306.38|16226.38|16304.29|16224.29|10
1729702250000|2024-10-23 16:50:50|16305.35|16225.35|16305.8|16225.8|16306.08|16226.08|16305.35|16225.35|10
1729702260000|2024-10-23 16:51:00|16305.81|16225.81|16304.1|16224.1|16305.81|16225.81|16303.84|16223.84|10
1729702270000|2024-10-23 16:51:10|16304.04|16224.04|16301.39|16221.39|16304.04|16224.04|16301.27|16221.27|10
1729702280000|2024-10-23 16:51:20|16300.63|16220.63|16300.87|16220.87|16300.87|16220.87|16299.77|16219.77|10
1729702290000|2024-10-23 16:51:30|16300.96|16220.96|16300.8|16220.8|16300.98|16220.98|16300.56|16220.56|10
1729702300000|2024-10-23 16:51:40|16301.1|16221.1|16301.07|16221.07|16301.45|16221.45|16299.75|16219.75|10
1729702310000|2024-10-23 16:51:50|16301.25|16221.25|16298.61|16218.61|16301.25|16221.25|16298.61|16218.61|10
1729702320000|2024-10-23 16:52:00|16298.44|16218.44|16294.16|16214.16|16298.44|16218.44|16294.16|16214.16|10
1729702330000|2024-10-23 16:52:10|16293.66|16213.66|16288.62|16208.62|16293.66|16213.66|16288.62|16208.62|10
1729702340000|2024-10-23 16:52:20|16288.31|16208.31|16285.11|16205.11|16288.31|16208.31|16285.11|16205.11|10
1729702350000|2024-10-23 16:52:30|16284.78|16204.78|16283.35|16203.35|16284.78|16204.78|16281.5|16201.5|10
1729702360000|2024-10-23 16:52:40|16284.02|16204.02|16282.88|16202.88|16284.17|16204.17|16282.88|16202.88|9
1729702370000|2024-10-23 16:52:50|16282.9|16202.9|16281.53|16201.53|16282.9|16202.9|16281.26|16201.26|10
1729702380000|2024-10-23 16:53:00|16281.24|16201.24|16276.78|16196.78|16281.24|16201.24|16276.78|16196.78|10
1729702390000|2024-10-23 16:53:10|16277.01|16197.01|16274.24|16194.24|16277.01|16197.01|16274.24|16194.24|9
1729702400000|2024-10-23 16:53:20|16273.66|16193.66|16269.02|16189.02|16273.66|16193.66|16269.02|16189.02|10
1729702410000|2024-10-23 16:53:30|16268.39|16188.39|16266|16186|16268.76|16188.76|16266|16186|10
1729702420000|2024-10-23 16:53:40|16266.17|16186.17|16264.55|16184.55|16266.17|16186.17|16264.55|16184.55|10
1729702430000|2024-10-23 16:53:50|16264.53|16184.53|16262.67|16182.67|16264.53|16184.53|16262.67|16182.67|9
1729702440000|2024-10-23 16:54:00|16262.71|16182.71|16241.13|16161.13|16262.71|16182.71|16241.13|16161.13|10
1729702450000|2024-10-23 16:54:10|16241.35|16161.35|16239.29|16159.29|16241.35|16161.35|16239.29|16159.29|10
1729702460000|2024-10-23 16:54:20|16239.19|16159.19|16242.79|16162.79|16242.79|16162.79|16239.19|16159.19|10
1729702470000|2024-10-23 16:54:30|16242.89|16162.89|16246.95|16166.95|16247.13|16167.13|16242.89|16162.89|10
1729702480000|2024-10-23 16:54:40|16246.86|16166.86|16248.33|16168.33|16248.4|16168.4|16246.86|16166.86|10
1729702490000|2024-10-23 16:54:50|16247.32|16167.32|16248.13|16168.13|16248.64|16168.64|16246.61|16166.61|10
1729702500000|2024-10-23 16:55:00|16247.87|16167.87|16244.68|16164.68|16247.87|16167.87|16244.61|16164.61|10
1729702510000|2024-10-23 16:55:10|16243.66|16163.66|16234.01|16154.01|16243.66|16163.66|16234.01|16154.01|10
1729702520000|2024-10-23 16:55:20|16233.42|16153.42|16243.83|16163.83|16243.83|16163.83|16232.75|16152.75|10
1729702530000|2024-10-23 16:55:30|16244.92|16164.92|16245.36|16165.36|16245.77|16165.77|16244.92|16164.92|10
1729702540000|2024-10-23 16:55:40|16244.57|16164.57|16239.62|16159.62|16244.57|16164.57|16239.62|16159.62|10
1729702550000|2024-10-23 16:55:50|16239.53|16159.53|16236.74|16156.74|16239.62|16159.62|16236.74|16156.74|8
1729702560000|2024-10-23 16:56:00|16236.93|16156.93|16238.73|16158.73|16238.73|16158.73|16236.6|16156.6|10
1729702570000|2024-10-23 16:56:10|16239.61|16159.61|16242.49|16162.49|16243.1|16163.1|16239.61|16159.61|10
1729702580000|2024-10-23 16:56:20|16242.57|16162.57|16240.06|16160.06|16242.97|16162.97|16240.06|16160.06|10
1729702590000|2024-10-23 16:56:30|16239.74|16159.74|16237.72|16157.72|16239.74|16159.74|16237.72|16157.72|10
1729702600000|2024-10-23 16:56:40|16237.47|16157.47|16235.31|16155.31|16237.47|16157.47|16235.31|16155.31|10
1729702610000|2024-10-23 16:56:50|16235.12|16155.12|16233.64|16153.64|16235.12|16155.12|16233.64|16153.64|8
1729702620000|2024-10-23 16:57:00|16233.33|16153.33|16225.65|16145.65|16233.33|16153.33|16225.47|16145.47|10
1729702630000|2024-10-23 16:57:10|16225.46|16145.46|16227.21|16147.21|16227.21|16147.21|16224.23|16144.23|10
1729702640000|2024-10-23 16:57:20|16228.21|16148.21|16227.8|16147.8|16228.73|16148.73|16227.51|16147.51|10
1729702650000|2024-10-23 16:57:30|16228.7|16148.7|16228.24|16148.24|16229.5|16149.5|16228.02|16148.02|10
1729702660000|2024-10-23 16:57:40|16228.69|16148.69|16226.39|16146.39|16228.69|16148.69|16226.31|16146.31|10
1729702670000|2024-10-23 16:57:50|16226.65|16146.65|16226.41|16146.41|16226.65|16146.65|16226.3|16146.3|10
1729702680000|2024-10-23 16:58:00|16226.03|16146.03|16222.72|16142.72|16226.62|16146.62|16222.72|16142.72|8
1729702690000|2024-10-23 16:58:10|16222.74|16142.74|16217.46|16137.46|16223.05|16143.05|16217.46|16137.46|10
1729702700000|2024-10-23 16:58:20|16217.7|16137.7|16216.6|16136.6|16217.7|16137.7|16215.94|16135.94|10
1729702710000|2024-10-23 16:58:30|16215.33|16135.33|16216.61|16136.61|16216.93|16136.93|16215.21|16135.21|10
1729702720000|2024-10-23 16:58:40|16215.43|16135.43|16213.84|16133.84|16215.43|16135.43|16213.68|16133.68|10
1729702730000|2024-10-23 16:58:50|16214.28|16134.28|16219.78|16139.78|16219.86|16139.86|16214.25|16134.25|10
1729702740000|2024-10-23 16:59:00|16221.2|16141.2|16223.24|16143.24|16223.41|16143.41|16221.2|16141.2|10
1729702750000|2024-10-23 16:59:10|16223.58|16143.58|16224.42|16144.42|16225.01|16145.01|16223.57|16143.57|10
1729702760000|2024-10-23 16:59:20|16224.6|16144.6|16222.07|16142.07|16224.7|16144.7|16222.07|16142.07|9
1729702770000|2024-10-23 16:59:30|16221.81|16141.81|16221.57|16141.57|16221.99|16141.99|16221.07|16141.07|10
1729702780000|2024-10-23 16:59:40|16221.69|16141.69|16224.79|16144.79|16224.8|16144.8|16221.56|16141.56|9
1729702790000|2024-10-23 16:59:50|16225.02|16145.02|16224.02|16144.02|16225.02|16145.02|16224.02|16144.02|10
1729702800000|2024-10-23 17:00:00|16224.05|16144.05|16219.66|16139.66|16224.09|16144.09|16219.66|16139.66|10
1729702810000|2024-10-23 17:00:10|16218.12|16138.12|16220.88|16140.88|16220.88|16140.88|16217.46|16137.46|10
1729702820000|2024-10-23 17:00:20|16221.33|16141.33|16223.51|16143.51|16224.52|16144.52|16221.33|16141.33|10
1729702830000|2024-10-23 17:00:30|16223.97|16143.97|16223.79|16143.79|16224.07|16144.07|16222.82|16142.82|10
1729702840000|2024-10-23 17:00:40|16223.97|16143.97|16224.07|16144.07|16225.05|16145.05|16223.97|16143.97|10
1729702850000|2024-10-23 17:00:50|16224.32|16144.32|16228.04|16148.04|16228.04|16148.04|16224.32|16144.32|10
1729702860000|2024-10-23 17:01:00|16229.64|16149.64|16233|16153|16233.22|16153.22|16229.64|16149.64|10
1729702870000|2024-10-23 17:01:10|16233.14|16153.14|16234.5|16154.5|16235|16155|16233.14|16153.14|9
1729702880000|2024-10-23 17:01:20|16234.85|16154.85|16236.77|16156.77|16236.87|16156.87|16234.76|16154.76|9
1729702890000|2024-10-23 17:01:30|16236.79|16156.79|16239.16|16159.16|16239.16|16159.16|16236.79|16156.79|9
1729702900000|2024-10-23 17:01:40|16239.25|16159.25|16240.67|16160.67|16241.15|16161.15|16239.25|16159.25|10
1729702910000|2024-10-23 17:01:50|16240.61|16160.61|16240.59|16160.59|16240.87|16160.87|16239.35|16159.35|10
1729702920000|2024-10-23 17:02:00|16240.7|16160.7|16233.27|16153.27|16240.7|16160.7|16233|16153|10
1729702930000|2024-10-23 17:02:10|16231.67|16151.67|16228.69|16148.69|16231.67|16151.67|16228.53|16148.53|10
1729702940000|2024-10-23 17:02:20|16228.46|16148.46|16224.63|16144.63|16228.46|16148.46|16224.63|16144.63|10
1729702950000|2024-10-23 17:02:30|16224.35|16144.35|16225.05|16145.05|16225.72|16145.72|16224.33|16144.33|10
1729702960000|2024-10-23 17:02:40|16224.71|16144.71|16223.09|16143.09|16224.71|16144.71|16222.02|16142.02|10
1729702970000|2024-10-23 17:02:50|16223.28|16143.28|16223.05|16143.05|16223.5|16143.5|16222.66|16142.66|10
1729702980000|2024-10-23 17:03:00|16223.15|16143.15|16221.73|16141.73|16223.51|16143.51|16220.53|16140.53|10
1729702990000|2024-10-23 17:03:10|16222.47|16142.47|16226.08|16146.08|16226.08|16146.08|16222.19|16142.19|10
1729703000000|2024-10-23 17:03:20|16227.04|16147.04|16229.57|16149.57|16229.63|16149.63|16227.04|16147.04|10
1729703010000|2024-10-23 17:03:30|16229.26|16149.26|16231.79|16151.79|16231.79|16151.79|16228.93|16148.93|10
1729703020000|2024-10-23 17:03:40|16231.72|16151.72|16231.76|16151.76|16232.1|16152.1|16230.41|16150.41|10
1729703030000|2024-10-23 17:03:50|16231.99|16151.99|16229.63|16149.63|16232.25|16152.25|16229.63|16149.63|10
1729703040000|2024-10-23 17:04:00|16229.08|16149.08|16227.16|16147.16|16229.33|16149.33|16227.08|16147.08|10
1729703050000|2024-10-23 17:04:10|16224.73|16144.73|16223.22|16143.22|16224.73|16144.73|16223.21|16143.21|10
1729703060000|2024-10-23 17:04:20|16223.42|16143.42|16223.29|16143.29|16224.37|16144.37|16223.29|16143.29|9
1729703070000|2024-10-23 17:04:30|16223.22|16143.22|16224.15|16144.15|16224.15|16144.15|16222.95|16142.95|10
1729703080000|2024-10-23 17:04:40|16224.89|16144.89|16223.48|16143.48|16225.31|16145.31|16223.41|16143.41|10
1729703090000|2024-10-23 17:04:50|16223.11|16143.11|16221.45|16141.45|16223.58|16143.58|16221.45|16141.45|10
1729703100000|2024-10-23 17:05:00|16221.65|16141.65|16220.38|16140.38|16221.65|16141.65|16220.32|16140.32|10
1729703110000|2024-10-23 17:05:10|16220.18|16140.18|16218.44|16138.44|16220.18|16140.18|16218.38|16138.38|10
1729703120000|2024-10-23 17:05:20|16218.52|16138.52|16218.74|16138.74|16219.38|16139.38|16217.89|16137.89|10
1729703130000|2024-10-23 17:05:30|16219.34|16139.34|16221.45|16141.45|16221.68|16141.68|16218.95|16138.95|9
1729703140000|2024-10-23 17:05:40|16221.42|16141.42|16222.03|16142.03|16222.75|16142.75|16220.67|16140.67|10
1729703150000|2024-10-23 17:05:50|16221.52|16141.52|16218.57|16138.57|16221.71|16141.71|16218.57|16138.57|10
1729703160000|2024-10-23 17:06:00|16218.54|16138.54|16215.94|16135.94|16218.54|16138.54|16215.94|16135.94|9
1729703170000|2024-10-23 17:06:10|16215.48|16135.48|16214.77|16134.77|16216.03|16136.03|16214.76|16134.76|10
1729703180000|2024-10-23 17:06:20|16214.98|16134.98|16218.08|16138.08|16218.46|16138.46|16214.88|16134.88|10
1729703190000|2024-10-23 17:06:30|16218.35|16138.35|16218.98|16138.98|16220.76|16140.76|16218.35|16138.35|10
1729703200000|2024-10-23 17:06:40|16219|16139|16219.82|16139.82|16219.82|16139.82|16217.21|16137.21|10
1729703210000|2024-10-23 17:06:50|16219.54|16139.54|16219.76|16139.76|16220.01|16140.01|16218.42|16138.42|10
1729703220000|2024-10-23 17:07:00|16219.69|16139.69|16222.09|16142.09|16222.09|16142.09|16219.32|16139.32|10
1729703230000|2024-10-23 17:07:10|16222.67|16142.67|16227.33|16147.33|16227.33|16147.33|16222.67|16142.67|10
1729703240000|2024-10-23 17:07:20|16227.26|16147.26|16229.44|16149.44|16229.44|16149.44|16227.23|16147.23|9
1729703250000|2024-10-23 17:07:30|16229.89|16149.89|16230.83|16150.83|16231.16|16151.16|16228.98|16148.98|10
1729703260000|2024-10-23 17:07:40|16231.54|16151.54|16235.63|16155.63|16236.61|16156.61|16231.54|16151.54|8
1729703270000|2024-10-23 17:07:50|16235.52|16155.52|16237.99|16157.99|16238.06|16158.06|16235.52|16155.52|10
1729703280000|2024-10-23 17:08:00|16237.2|16157.2|16234.89|16154.89|16237.31|16157.31|16234.86|16154.86|10
1729703290000|2024-10-23 17:08:10|16235.35|16155.35|16234.66|16154.66|16235.5|16155.5|16234.39|16154.39|9
1729703300000|2024-10-23 17:08:20|16234.62|16154.62|16234.02|16154.02|16234.62|16154.62|16233.74|16153.74|10
1729703310000|2024-10-23 17:08:30|16233.11|16153.11|16232.51|16152.51|16233.11|16153.11|16232.25|16152.25|8
1729703320000|2024-10-23 17:08:40|16232.55|16152.55|16234.06|16154.06|16234.12|16154.12|16232.3|16152.3|10
1729703330000|2024-10-23 17:08:50|16234.12|16154.12|16232.32|16152.32|16234.2|16154.2|16232.32|16152.32|10
1729703340000|2024-10-23 17:09:00|16232.36|16152.36|16229.02|16149.02|16232.36|16152.36|16228.97|16148.97|10
1729703350000|2024-10-23 17:09:10|16228.77|16148.77|16229.68|16149.68|16230.21|16150.21|16228.77|16148.77|10
1729703360000|2024-10-23 17:09:20|16229.8|16149.8|16240.25|16160.25|16240.25|16160.25|16229.8|16149.8|10
1729703370000|2024-10-23 17:09:30|16240.42|16160.42|16239.43|16159.43|16240.91|16160.91|16239.42|16159.42|10
1729703380000|2024-10-23 17:09:40|16239.4|16159.4|16236.63|16156.63|16239.6|16159.6|16236.5|16156.5|10
1729703390000|2024-10-23 17:09:50|16236.64|16156.64|16233.16|16153.16|16236.64|16156.64|16233.16|16153.16|10
1729703400000|2024-10-23 17:10:00|16233.15|16153.15|16231.62|16151.62|16233.16|16153.16|16230.93|16150.93|10
1729703410000|2024-10-23 17:10:10|16231.06|16151.06|16231.09|16151.09|16231.54|16151.54|16230.11|16150.11|10
1729703420000|2024-10-23 17:10:20|16231.05|16151.05|16225.65|16145.65|16231.05|16151.05|16225.65|16145.65|10
1729703430000|2024-10-23 17:10:30|16226.61|16146.61|16230.55|16150.55|16230.55|16150.55|16226.61|16146.61|10
1729703440000|2024-10-23 17:10:40|16232.18|16152.18|16235.25|16155.25|16235.25|16155.25|16232.18|16152.18|10
1729703450000|2024-10-23 17:10:50|16235.51|16155.51|16236.55|16156.55|16236.55|16156.55|16235.51|16155.51|10
1729703460000|2024-10-23 17:11:00|16236.95|16156.95|16236.66|16156.66|16237.04|16157.04|16236.4|16156.4|10
1729703470000|2024-10-23 17:11:10|16236.37|16156.37|16233.47|16153.47|16236.37|16156.37|16233.42|16153.42|10
1729703480000|2024-10-23 17:11:20|16233.1|16153.1|16233.55|16153.55|16233.89|16153.89|16232.61|16152.61|10
1729703490000|2024-10-23 17:11:30|16233.8|16153.8|16237.85|16157.85|16237.85|16157.85|16232.82|16152.82|10
1729703500000|2024-10-23 17:11:40|16239.02|16159.02|16241.88|16161.88|16242.5|16162.5|16238.85|16158.85|10
1729703510000|2024-10-23 17:11:50|16242.31|16162.31|16240.21|16160.21|16242.65|16162.65|16240.21|16160.21|10
1729703520000|2024-10-23 17:12:00|16240.02|16160.02|16241.65|16161.65|16241.65|16161.65|16239.53|16159.53|9
1729703530000|2024-10-23 17:12:10|16241.58|16161.58|16242.96|16162.96|16242.96|16162.96|16241.58|16161.58|10
1729703540000|2024-10-23 17:12:20|16243.29|16163.29|16244.31|16164.31|16245|16165|16243.29|16163.29|10
1729703550000|2024-10-23 17:12:30|16244.09|16164.09|16240.2|16160.2|16244.09|16164.09|16240.2|16160.2|10
1729703560000|2024-10-23 17:12:40|16240.19|16160.19|16236.68|16156.68|16240.19|16160.19|16236.68|16156.68|9
1729703570000|2024-10-23 17:12:50|16236.39|16156.39|16235.44|16155.44|16236.39|16156.39|16235.07|16155.07|10
1729703580000|2024-10-23 17:13:00|16235.46|16155.46|16234.78|16154.78|16235.82|16155.82|16234.78|16154.78|9
1729703590000|2024-10-23 17:13:10|16235.11|16155.11|16238.03|16158.03|16238.03|16158.03|16234.51|16154.51|10
1729703600000|2024-10-23 17:13:20|16239.36|16159.36|16241.04|16161.04|16241.15|16161.15|16239.36|16159.36|9
1729703610000|2024-10-23 17:13:30|16241.11|16161.11|16240.04|16160.04|16243.66|16163.66|16240.04|16160.04|10
1729703620000|2024-10-23 17:13:40|16239.78|16159.78|16238.21|16158.21|16239.78|16159.78|16237.96|16157.96|10
1729703630000|2024-10-23 17:13:50|16237.79|16157.79|16236.34|16156.34|16237.79|16157.79|16236.34|16156.34|10
1729703640000|2024-10-23 17:14:00|16236.73|16156.73|16235.72|16155.72|16236.73|16156.73|16235.32|16155.32|10
1729703650000|2024-10-23 17:14:10|16235.56|16155.56|16235.38|16155.38|16235.58|16155.58|16235.08|16155.08|9
1729703660000|2024-10-23 17:14:20|16235.85|16155.85|16237.8|16157.8|16237.8|16157.8|16235.24|16155.24|10
1729703670000|2024-10-23 17:14:30|16238.11|16158.11|16240.18|16160.18|16240.25|16160.25|16238.11|16158.11|10
1729703680000|2024-10-23 17:14:40|16240.11|16160.11|16243.61|16163.61|16243.61|16163.61|16240.02|16160.02|10
1729703690000|2024-10-23 17:14:50|16243.92|16163.92|16242.62|16162.62|16243.95|16163.95|16242.6|16162.6|10
1729703700000|2024-10-23 17:15:00|16242.58|16162.58|16241.26|16161.26|16242.74|16162.74|16241.26|16161.26|10
1729703710000|2024-10-23 17:15:10|16241.21|16161.21|16240.49|16160.49|16241.27|16161.27|16240.49|16160.49|10
1729703720000|2024-10-23 17:15:20|16240.59|16160.59|16240.7|16160.7|16241.19|16161.19|16240.59|16160.59|10
1729703730000|2024-10-23 17:15:30|16240.43|16160.43|16236.61|16156.61|16240.43|16160.43|16236.46|16156.46|10
1729703740000|2024-10-23 17:15:40|16236.56|16156.56|16234.09|16154.09|16237.15|16157.15|16233.65|16153.65|10
1729703750000|2024-10-23 17:15:50|16234.1|16154.1|16236.07|16156.07|16236.07|16156.07|16233.91|16153.91|10
1729703760000|2024-10-23 17:16:00|16236.03|16156.03|16238.15|16158.15|16238.35|16158.35|16236.03|16156.03|10
1729703770000|2024-10-23 17:16:10|16238.22|16158.22|16235.51|16155.51|16238.22|16158.22|16235.3|16155.3|9
1729703780000|2024-10-23 17:16:20|16235.52|16155.52|16234.69|16154.69|16235.85|16155.85|16234.69|16154.69|9
1729703790000|2024-10-23 17:16:30|16234.91|16154.91|16234.26|16154.26|16234.91|16154.91|16234.26|16154.26|9
1729703800000|2024-10-23 17:16:40|16234.06|16154.06|16234.9|16154.9|16235.31|16155.31|16234.06|16154.06|10
1729703810000|2024-10-23 17:16:50|16234.6|16154.6|16233.2|16153.2|16234.6|16154.6|16233.08|16153.08|10
1729703820000|2024-10-23 17:17:00|16233.15|16153.15|16235.57|16155.57|16235.57|16155.57|16233.06|16153.06|10
1729703830000|2024-10-23 17:17:10|16237.01|16157.01|16237.94|16157.94|16239.03|16159.03|16236.76|16156.76|10
1729703840000|2024-10-23 17:17:20|16237.23|16157.23|16242.82|16162.82|16244.16|16164.16|16236.21|16156.21|10
1729703850000|2024-10-23 17:17:30|16247.33|16167.33|16249.05|16169.05|16250.55|16170.55|16247.33|16167.33|10
1729703860000|2024-10-23 17:17:40|16249.12|16169.12|16253.87|16173.87|16253.87|16173.87|16249.12|16169.12|10
1729703870000|2024-10-23 17:17:50|16254.06|16174.06|16258.87|16178.87|16258.87|16178.87|16253.94|16173.94|10
1729703880000|2024-10-23 17:18:00|16259.51|16179.51|16265.99|16185.99|16265.99|16185.99|16259.51|16179.51|10
1729703890000|2024-10-23 17:18:10|16265.77|16185.77|16268.63|16188.63|16269.13|16189.13|16265.77|16185.77|10
1729703900000|2024-10-23 17:18:20|16268.89|16188.89|16271.3|16191.3|16272.22|16192.22|16268.84|16188.84|10
1729703910000|2024-10-23 17:18:30|16271.54|16191.54|16272.23|16192.23|16272.25|16192.25|16271.41|16191.41|10
1729703920000|2024-10-23 17:18:40|16272.24|16192.24|16272.48|16192.48|16272.67|16192.67|16271.79|16191.79|10
1729703930000|2024-10-23 17:18:50|16272.8|16192.8|16274.29|16194.29|16274.29|16194.29|16272.8|16192.8|10
1729703940000|2024-10-23 17:19:00|16274.4|16194.4|16273.47|16193.47|16274.52|16194.52|16273.03|16193.03|10
1729703950000|2024-10-23 17:19:10|16273.6|16193.6|16272.78|16192.78|16273.6|16193.6|16271.82|16191.82|10
1729703960000|2024-10-23 17:19:20|16272.97|16192.97|16271.41|16191.41|16272.97|16192.97|16271.06|16191.06|9
1729703970000|2024-10-23 17:19:30|16271.42|16191.42|16272.52|16192.52|16272.52|16192.52|16271.28|16191.28|10
1729703980000|2024-10-23 17:19:40|16272.47|16192.47|16272.55|16192.55|16272.82|16192.82|16271.99|16191.99|9
1729703990000|2024-10-23 17:19:50|16272.36|16192.36|16273.58|16193.58|16273.58|16193.58|16272.36|16192.36|10
1729704000000|2024-10-23 17:20:00|16273.46|16193.46|16273.11|16193.11|16273.94|16193.94|16272.81|16192.81|10
1729704010000|2024-10-23 17:20:10|16272.77|16192.77|16273.49|16193.49|16273.49|16193.49|16272.37|16192.37|10
1729704020000|2024-10-23 17:20:20|16272.89|16192.89|16273.88|16193.88|16273.94|16193.94|16272.89|16192.89|10
1729704030000|2024-10-23 17:20:30|16273.56|16193.56|16273.31|16193.31|16274.13|16194.13|16273.31|16193.31|10
1729704040000|2024-10-23 17:20:40|16273.65|16193.65|16274.84|16194.84|16274.84|16194.84|16273.64|16193.64|10
1729704050000|2024-10-23 17:20:50|16276.16|16196.16|16279.05|16199.05|16279.05|16199.05|16276.16|16196.16|10
1729704060000|2024-10-23 17:21:00|16279.74|16199.74|16280.74|16200.74|16282.47|16202.47|16279.74|16199.74|10
1729704070000|2024-10-23 17:21:10|16280.86|16200.86|16281.47|16201.47|16281.47|16201.47|16280.37|16200.37|10
1729704080000|2024-10-23 17:21:20|16281.53|16201.53|16281.98|16201.98|16282.45|16202.45|16281.16|16201.16|10
1729704090000|2024-10-23 17:21:30|16281.91|16201.91|16282.27|16202.27|16282.27|16202.27|16281.8|16201.8|10
1729704100000|2024-10-23 17:21:40|16282.57|16202.57|16282.79|16202.79|16283.05|16203.05|16282.57|16202.57|10
1729704110000|2024-10-23 17:21:50|16282.73|16202.73|16282.92|16202.92|16282.98|16202.98|16282.37|16202.37|10
1729704120000|2024-10-23 17:22:00|16283.38|16203.38|16287.07|16207.07|16287.79|16207.79|16283.01|16203.01|9
1729704130000|2024-10-23 17:22:10|16287.24|16207.24|16286.15|16206.15|16287.25|16207.25|16285.69|16205.69|10
1729704140000|2024-10-23 17:22:20|16286.41|16206.41|16285.5|16205.5|16286.44|16206.44|16285.5|16205.5|10
1729704150000|2024-10-23 17:22:30|16285.39|16205.39|16284.53|16204.53|16285.39|16205.39|16284|16204|10
1729704160000|2024-10-23 17:22:40|16284.49|16204.49|16284.01|16204.01|16284.62|16204.62|16283.99|16203.99|10
1729704170000|2024-10-23 17:22:50|16283.98|16203.98|16284.78|16204.78|16284.78|16204.78|16283.94|16203.94|9
1729704180000|2024-10-23 17:23:00|16285.04|16205.04|16287.29|16207.29|16287.4|16207.4|16285.04|16205.04|10
1729704190000|2024-10-23 17:23:10|16287.37|16207.37|16290.18|16210.18|16290.18|16210.18|16287.22|16207.22|10
1729704200000|2024-10-23 17:23:20|16290.4|16210.4|16295.5|16215.5|16295.5|16215.5|16290.4|16210.4|10
1729704210000|2024-10-23 17:23:30|16295.41|16215.41|16300.65|16220.65|16300.65|16220.65|16295.41|16215.41|10
1729704220000|2024-10-23 17:23:40|16300.61|16220.61|16310.58|16230.58|16310.58|16230.58|16300.61|16220.61|9
1729704230000|2024-10-23 17:23:50|16311.53|16231.53|16311.43|16231.43|16311.81|16231.81|16311.28|16231.28|10
1729704240000|2024-10-23 17:24:00|16311.46|16231.46|16312.36|16232.36|16312.36|16232.36|16311.25|16231.25|10
1729704250000|2024-10-23 17:24:10|16312.73|16232.73|16311.63|16231.63|16313.58|16233.58|16311.63|16231.63|10
1729704260000|2024-10-23 17:24:20|16311.62|16231.62|16311.59|16231.59|16311.65|16231.65|16311.52|16231.52|10
1729704270000|2024-10-23 17:24:30|16312.06|16232.06|16318.64|16238.64|16318.64|16238.64|16312.06|16232.06|10
1729704280000|2024-10-23 17:24:40|16318.19|16238.19|16317.41|16237.41|16318.54|16238.54|16317.41|16237.41|10
1729704290000|2024-10-23 17:24:50|16317.5|16237.5|16317.66|16237.66|16317.66|16237.66|16317.02|16237.02|10
1729704300000|2024-10-23 17:25:00|16317.54|16237.54|16318.67|16238.67|16318.8|16238.8|16316.89|16236.89|9
1729704310000|2024-10-23 17:25:10|16318.07|16238.07|16315|16235|16318.07|16238.07|16315|16235|10
1729704320000|2024-10-23 17:25:20|16314.9|16234.9|16314.91|16234.91|16315.17|16235.17|16314.89|16234.89|9
1729704330000|2024-10-23 17:25:30|16315.89|16235.89|16316.39|16236.39|16316.87|16236.87|16315.89|16235.89|10
1729704340000|2024-10-23 17:25:40|16315.88|16235.88|16311.87|16231.87|16315.88|16235.88|16311.87|16231.87|10
1729704350000|2024-10-23 17:25:50|16311.88|16231.88|16311.14|16231.14|16311.95|16231.95|16310.41|16230.41|10
1729704360000|2024-10-23 17:26:00|16311.08|16231.08|16309.96|16229.96|16311.35|16231.35|16309.61|16229.61|10
1729704370000|2024-10-23 17:26:10|16310.22|16230.22|16306.19|16226.19|16310.22|16230.22|16306.19|16226.19|10
1729704380000|2024-10-23 17:26:20|16306.39|16226.39|16305.68|16225.68|16306.39|16226.39|16305.13|16225.13|10
1729704390000|2024-10-23 17:26:30|16305.71|16225.71|16306.92|16226.92|16306.92|16226.92|16305.55|16225.55|10
1729704400000|2024-10-23 17:26:40|16306.01|16226.01|16307.62|16227.62|16307.62|16227.62|16306.01|16226.01|10
1729704410000|2024-10-23 17:26:50|16307.91|16227.91|16308.81|16228.81|16308.81|16228.81|16307.91|16227.91|10
1729704420000|2024-10-23 17:27:00|16308.96|16228.96|16307.38|16227.38|16308.99|16228.99|16307.38|16227.38|9
1729704430000|2024-10-23 17:27:10|16307.26|16227.26|16307.35|16227.35|16307.75|16227.75|16306.73|16226.73|10
1729704440000|2024-10-23 17:27:20|16307.34|16227.34|16306.12|16226.12|16307.34|16227.34|16305.47|16225.47|9
1729704450000|2024-10-23 17:27:30|16306.43|16226.43|16302.24|16222.24|16306.43|16226.43|16302.16|16222.16|9
1729704460000|2024-10-23 17:27:40|16302.18|16222.18|16300.87|16220.87|16302.18|16222.18|16300.53|16220.53|10
1729704470000|2024-10-23 17:27:50|16300.92|16220.92|16299.46|16219.46|16301.68|16221.68|16298.88|16218.88|10
1729704480000|2024-10-23 17:28:00|16299.72|16219.72|16300.03|16220.03|16300.84|16220.84|16299.72|16219.72|10
1729704490000|2024-10-23 17:28:10|16299.98|16219.98|16301.92|16221.92|16301.92|16221.92|16299.98|16219.98|10
1729704500000|2024-10-23 17:28:20|16302.08|16222.08|16302.53|16222.53|16302.53|16222.53|16301.99|16221.99|9
1729704510000|2024-10-23 17:28:30|16302.2|16222.2|16303.3|16223.3|16303.37|16223.37|16302.2|16222.2|9
1729704520000|2024-10-23 17:28:40|16303.34|16223.34|16304.44|16224.44|16304.57|16224.57|16303.11|16223.11|10
1729704530000|2024-10-23 17:28:50|16304.27|16224.27|16305.35|16225.35|16305.35|16225.35|16304.27|16224.27|9
1729704540000|2024-10-23 17:29:00|16304.9|16224.9|16306.8|16226.8|16306.81|16226.81|16304.85|16224.85|10
1729704550000|2024-10-23 17:29:10|16307|16227|16307.14|16227.14|16307.14|16227.14|16306.55|16226.55|10
1729704560000|2024-10-23 17:29:20|16306.68|16226.68|16307.77|16227.77|16307.77|16227.77|16306.25|16226.25|10
1729704570000|2024-10-23 17:29:30|16307.85|16227.85|16308.8|16228.8|16308.8|16228.8|16307.58|16227.58|10
1729704580000|2024-10-23 17:29:40|16308.86|16228.86|16309.7|16229.7|16309.7|16229.7|16308.46|16228.46|10
1729704590000|2024-10-23 17:29:50|16310.04|16230.04|16311.6|16231.6|16311.7|16231.7|16310.04|16230.04|10
1729704600000|2024-10-23 17:30:00|16311.64|16231.64|16311.04|16231.04|16312.25|16232.25|16311.04|16231.04|9
1729704610000|2024-10-23 17:30:10|16310.53|16230.53|16310.04|16230.04|16310.53|16230.53|16310.04|16230.04|10
1729704620000|2024-10-23 17:30:20|16305.41|16225.41|16303.44|16223.44|16305.56|16225.56|16302.89|16222.89|10
1729704630000|2024-10-23 17:30:30|16303.47|16223.47|16300.64|16220.64|16303.71|16223.71|16300.64|16220.64|9
1729704640000|2024-10-23 17:30:40|16300.35|16220.35|16297.21|16217.21|16300.35|16220.35|16297.21|16217.21|10
1729704650000|2024-10-23 17:30:50|16296.91|16216.91|16291.38|16211.38|16296.91|16216.91|16291.38|16211.38|10
1729704660000|2024-10-23 17:31:00|16290.86|16210.86|16287.18|16207.18|16290.86|16210.86|16287.09|16207.09|10
1729704670000|2024-10-23 17:31:10|16287.33|16207.33|16286.95|16206.95|16287.33|16207.33|16285.64|16205.64|10
1729704680000|2024-10-23 17:31:20|16286.49|16206.49|16286.23|16206.23|16286.49|16206.49|16285.79|16205.79|10
1729704690000|2024-10-23 17:31:30|16286.19|16206.19|16284.17|16204.17|16286.39|16206.39|16284.17|16204.17|10
1729704700000|2024-10-23 17:31:40|16284.05|16204.05|16282.41|16202.41|16284.05|16204.05|16282.41|16202.41|10
1729704710000|2024-10-23 17:31:50|16282.22|16202.22|16279.64|16199.64|16282.22|16202.22|16279.59|16199.59|9
1729704720000|2024-10-23 17:32:00|16279.42|16199.42|16278.45|16198.45|16279.42|16199.42|16278.45|16198.45|10
1729704730000|2024-10-23 17:32:10|16278.51|16198.51|16276.76|16196.76|16279.2|16199.2|16276.47|16196.47|10
1729704740000|2024-10-23 17:32:20|16276.87|16196.87|16276.07|16196.07|16277.05|16197.05|16275.92|16195.92|10
1729704750000|2024-10-23 17:32:30|16276.04|16196.04|16275.04|16195.04|16276.04|16196.04|16275.04|16195.04|9
1729704760000|2024-10-23 17:32:40|16274.83|16194.83|16273.43|16193.43|16274.89|16194.89|16273.43|16193.43|10
1729704770000|2024-10-23 17:32:50|16273.25|16193.25|16273.57|16193.57|16273.62|16193.62|16272.8|16192.8|9
1729704780000|2024-10-23 17:33:00|16273.47|16193.47|16274.81|16194.81|16275.62|16195.62|16273.39|16193.39|9
1729704790000|2024-10-23 17:33:10|16275.26|16195.26|16273.72|16193.72|16275.26|16195.26|16273.72|16193.72|10
1729704800000|2024-10-23 17:33:20|16273.66|16193.66|16266.99|16186.99|16273.66|16193.66|16266.99|16186.99|10
1729704810000|2024-10-23 17:33:30|16266.79|16186.79|16266.32|16186.32|16266.79|16186.79|16266.32|16186.32|10
1729704820000|2024-10-23 17:33:40|16266.21|16186.21|16261.65|16181.65|16266.21|16186.21|16261.65|16181.65|10
1729704830000|2024-10-23 17:33:50|16261.59|16181.59|16258.96|16178.96|16261.59|16181.59|16258.96|16178.96|10
1729704840000|2024-10-23 17:34:00|16258.74|16178.74|16257.95|16177.95|16259.76|16179.76|16257.95|16177.95|10
1729704850000|2024-10-23 17:34:10|16257.98|16177.98|16253.38|16173.38|16257.98|16177.98|16253.38|16173.38|10
1729704860000|2024-10-23 17:34:20|16253.14|16173.14|16256.44|16176.44|16256.44|16176.44|16253.14|16173.14|10
1729704870000|2024-10-23 17:34:30|16256.49|16176.49|16259.95|16179.95|16260.18|16180.18|16256.26|16176.26|10
1729704880000|2024-10-23 17:34:40|16259.72|16179.72|16259.97|16179.97|16259.98|16179.98|16259.7|16179.7|8
1729704890000|2024-10-23 17:34:50|16259.96|16179.96|16259.1|16179.1|16260.24|16180.24|16259.05|16179.05|9
1729704900000|2024-10-23 17:35:00|16259.12|16179.12|16254.69|16174.69|16259.12|16179.12|16254.69|16174.69|10
1729704910000|2024-10-23 17:35:10|16254.66|16174.66|16254.14|16174.14|16254.66|16174.66|16253.73|16173.73|10
1729704920000|2024-10-23 17:35:20|16254.31|16174.31|16253.58|16173.58|16254.31|16174.31|16253.42|16173.42|10
1729704930000|2024-10-23 17:35:30|16253.62|16173.62|16251.53|16171.53|16254.75|16174.75|16251.53|16171.53|9
1729704940000|2024-10-23 17:35:40|16251.01|16171.01|16249.86|16169.86|16251.01|16171.01|16249.86|16169.86|10
1729704950000|2024-10-23 17:35:50|16250.12|16170.12|16249.48|16169.48|16250.13|16170.13|16249.48|16169.48|9
1729704960000|2024-10-23 17:36:00|16249.22|16169.22|16246.98|16166.98|16249.22|16169.22|16246.98|16166.98|9
1729704970000|2024-10-23 17:36:10|16246.81|16166.81|16244.58|16164.58|16246.81|16166.81|16244.58|16164.58|10
1729704980000|2024-10-23 17:36:20|16246.08|16166.08|16246.82|16166.82|16248.66|16168.66|16246.08|16166.08|10
1729704990000|2024-10-23 17:36:30|16246.71|16166.71|16245.77|16165.77|16246.71|16166.71|16245.16|16165.16|10
1729705000000|2024-10-23 17:36:40|16245.63|16165.63|16246.13|16166.13|16247.31|16167.31|16245.63|16165.63|10
1729705010000|2024-10-23 17:36:50|16247.3|16167.3|16248.61|16168.61|16248.61|16168.61|16247.3|16167.3|10
1729705020000|2024-10-23 17:37:00|16249.01|16169.01|16252.42|16172.42|16252.42|16172.42|16249.01|16169.01|10
1729705030000|2024-10-23 17:37:10|16252.52|16172.52|16257.4|16177.4|16257.4|16177.4|16252.52|16172.52|10
1729705040000|2024-10-23 17:37:20|16257.6|16177.6|16258.77|16178.77|16259.01|16179.01|16257.44|16177.44|9
1729705050000|2024-10-23 17:37:30|16258.78|16178.78|16259.6|16179.6|16259.66|16179.66|16258.11|16178.11|10
1729705060000|2024-10-23 17:37:40|16259.75|16179.75|16260|16180|16260.2|16180.2|16259.75|16179.75|9
1729705070000|2024-10-23 17:37:50|16260.06|16180.06|16259.71|16179.71|16260.07|16180.07|16259.37|16179.37|10
1729705080000|2024-10-23 17:38:00|16259.78|16179.78|16258.55|16178.55|16259.83|16179.83|16258.46|16178.46|10
1729705090000|2024-10-23 17:38:10|16258.39|16178.39|16258.46|16178.46|16259.53|16179.53|16258.36|16178.36|10
1729705100000|2024-10-23 17:38:20|16258.73|16178.73|16257.74|16177.74|16258.73|16178.73|16257.49|16177.49|10
1729705110000|2024-10-23 17:38:30|16257.77|16177.77|16254.22|16174.22|16257.77|16177.77|16254.2|16174.2|10
1729705120000|2024-10-23 17:38:40|16254.16|16174.16|16254.09|16174.09|16254.16|16174.16|16253.36|16173.36|10
1729705130000|2024-10-23 17:38:50|16253.3|16173.3|16254.48|16174.48|16254.48|16174.48|16252.59|16172.59|9
1729705140000|2024-10-23 17:39:00|16254.49|16174.49|16253.27|16173.27|16254.49|16174.49|16253.27|16173.27|10
1729705150000|2024-10-23 17:39:10|16253.06|16173.06|16251.94|16171.94|16253.06|16173.06|16251.93|16171.93|10
1729705160000|2024-10-23 17:39:20|16251.65|16171.65|16249.95|16169.95|16251.65|16171.65|16249.88|16169.88|10
1729705170000|2024-10-23 17:39:30|16249.55|16169.55|16249.88|16169.88|16249.97|16169.97|16248.68|16168.68|10
1729705180000|2024-10-23 17:39:40|16249.66|16169.66|16249.3|16169.3|16250.2|16170.2|16249.3|16169.3|10
1729705190000|2024-10-23 17:39:50|16249.22|16169.22|16248.42|16168.42|16249.38|16169.38|16248.42|16168.42|8
1729705200000|2024-10-23 17:40:00|16248.45|16168.45|16246|16166|16248.45|16168.45|16246|16166|9
1729705210000|2024-10-23 17:40:10|16246.13|16166.13|16245.29|16165.29|16246.13|16166.13|16244.73|16164.73|10
1729705220000|2024-10-23 17:40:20|16245.33|16165.33|16244.2|16164.2|16245.74|16165.74|16244.2|16164.2|10
1729705230000|2024-10-23 17:40:30|16244.02|16164.02|16243.62|16163.62|16244.02|16164.02|16243.62|16163.62|10
1729705240000|2024-10-23 17:40:40|16242.92|16162.92|16244.06|16164.06|16244.06|16164.06|16242.92|16162.92|10
1729705250000|2024-10-23 17:40:50|16243.88|16163.88|16244.19|16164.19|16244.95|16164.95|16243.43|16163.43|10
1729705260000|2024-10-23 17:41:00|16244.67|16164.67|16244.58|16164.58|16244.77|16164.77|16244.4|16164.4|9
1729705270000|2024-10-23 17:41:10|16244.36|16164.36|16246.86|16166.86|16246.86|16166.86|16243.42|16163.42|9
1729705280000|2024-10-23 17:41:20|16246.61|16166.61|16248.33|16168.33|16249.68|16169.68|16246.6|16166.6|9
1729705290000|2024-10-23 17:41:30|16248.19|16168.19|16250.63|16170.63|16250.63|16170.63|16248.04|16168.04|10
1729705300000|2024-10-23 17:41:40|16250.65|16170.65|16257.8|16177.8|16257.8|16177.8|16250.36|16170.36|10
1729705310000|2024-10-23 17:41:50|16258.32|16178.32|16265.82|16185.82|16266.76|16186.76|16258.32|16178.32|10
1729705320000|2024-10-23 17:42:00|16266.05|16186.05|16264.25|16184.25|16266.05|16186.05|16264.14|16184.14|9
1729705330000|2024-10-23 17:42:10|16264.37|16184.37|16268.37|16188.37|16268.37|16188.37|16264.37|16184.37|10
1729705340000|2024-10-23 17:42:20|16268.28|16188.28|16268.5|16188.5|16268.5|16188.5|16267.93|16187.93|10
1729705350000|2024-10-23 17:42:30|16268.4|16188.4|16267.02|16187.02|16269.2|16189.2|16267.02|16187.02|10
1729705360000|2024-10-23 17:42:40|16266.48|16186.48|16266|16186|16266.48|16186.48|16265.89|16185.89|8
1729705370000|2024-10-23 17:42:50|16265.57|16185.57|16266.31|16186.31|16266.31|16186.31|16265.57|16185.57|10
1729705380000|2024-10-23 17:43:00|16266.36|16186.36|16264.52|16184.52|16266.47|16186.47|16264.52|16184.52|10
1729705390000|2024-10-23 17:43:10|16264.83|16184.83|16261.74|16181.74|16264.88|16184.88|16261.74|16181.74|9
1729705400000|2024-10-23 17:43:20|16261.77|16181.77|16260.39|16180.39|16261.86|16181.86|16260.13|16180.13|10
1729705410000|2024-10-23 17:43:30|16260.69|16180.69|16259.45|16179.45|16260.7|16180.7|16259.45|16179.45|10
1729705420000|2024-10-23 17:43:40|16259.55|16179.55|16259.26|16179.26|16259.59|16179.59|16259.24|16179.24|10
1729705430000|2024-10-23 17:43:50|16258.83|16178.83|16258.12|16178.12|16259.34|16179.34|16258.12|16178.12|10
1729705440000|2024-10-23 17:44:00|16257.81|16177.81|16260.19|16180.19|16260.19|16180.19|16257.51|16177.51|10
1729705450000|2024-10-23 17:44:10|16261.16|16181.16|16263.8|16183.8|16263.8|16183.8|16261.16|16181.16|10
1729705460000|2024-10-23 17:44:20|16263.52|16183.52|16263.12|16183.12|16263.52|16183.52|16262.94|16182.94|9
1729705470000|2024-10-23 17:44:30|16263.48|16183.48|16264.48|16184.48|16264.54|16184.54|16263.48|16183.48|9
1729705480000|2024-10-23 17:44:40|16264.72|16184.72|16264.95|16184.95|16264.95|16184.95|16264.37|16184.37|10
1729705490000|2024-10-23 17:44:50|16264.94|16184.94|16262.69|16182.69|16264.94|16184.94|16262.69|16182.69|9
1729705500000|2024-10-23 17:45:00|16262.06|16182.06|16255.91|16175.91|16262.06|16182.06|16255.91|16175.91|10
1729705510000|2024-10-23 17:45:10|16255.5|16175.5|16253.37|16173.37|16255.5|16175.5|16253.32|16173.32|10
1729705520000|2024-10-23 17:45:20|16253.81|16173.81|16254.55|16174.55|16254.55|16174.55|16253.81|16173.81|10
1729705530000|2024-10-23 17:45:30|16254.24|16174.24|16253.68|16173.68|16254.34|16174.34|16253.68|16173.68|10
1729705540000|2024-10-23 17:45:40|16253.56|16173.56|16253.57|16173.57|16253.57|16173.57|16253.47|16173.47|9
1729705550000|2024-10-23 17:45:50|16253.53|16173.53|16255.27|16175.27|16255.27|16175.27|16253.04|16173.04|9
1729705560000|2024-10-23 17:46:00|16255.21|16175.21|16256.46|16176.46|16257.65|16177.65|16255.21|16175.21|10
1729705570000|2024-10-23 17:46:10|16256.15|16176.15|16256.85|16176.85|16257.41|16177.41|16256.15|16176.15|9
1729705580000|2024-10-23 17:46:20|16257.4|16177.4|16257.52|16177.52|16257.81|16177.81|16257.27|16177.27|10
1729705590000|2024-10-23 17:46:30|16257.55|16177.55|16257.3|16177.3|16258.05|16178.05|16257.06|16177.06|10
1729705600000|2024-10-23 17:46:40|16257.19|16177.19|16256.5|16176.5|16257.26|16177.26|16256.05|16176.05|10
1729705610000|2024-10-23 17:46:50|16255.84|16175.84|16257.02|16177.02|16257.03|16177.03|16255.84|16175.84|10
1729705620000|2024-10-23 17:47:00|16256.94|16176.94|16256.5|16176.5|16256.94|16176.94|16256.21|16176.21|10
1729705630000|2024-10-23 17:47:10|16256.47|16176.47|16256.82|16176.82|16256.82|16176.82|16256.43|16176.43|8
1729705640000|2024-10-23 17:47:20|16256.91|16176.91|16257.83|16177.83|16257.87|16177.87|16256.91|16176.91|10
1729705650000|2024-10-23 17:47:30|16258.12|16178.12|16259.59|16179.59|16259.59|16179.59|16258.05|16178.05|10
1729705660000|2024-10-23 17:47:40|16259.58|16179.58|16261.12|16181.12|16261.2|16181.2|16259.58|16179.58|10
1729705670000|2024-10-23 17:47:50|16261.07|16181.07|16260.79|16180.79|16261.16|16181.16|16260.79|16180.79|10
1729705680000|2024-10-23 17:48:00|16260.61|16180.61|16259.12|16179.12|16260.61|16180.61|16257.88|16177.88|10
1729705690000|2024-10-23 17:48:10|16258.2|16178.2|16259.66|16179.66|16259.66|16179.66|16257.89|16177.89|10
1729705700000|2024-10-23 17:48:20|16259.32|16179.32|16261.44|16181.44|16261.5|16181.5|16259.32|16179.32|10
1729705710000|2024-10-23 17:48:30|16261.71|16181.71|16261.66|16181.66|16261.71|16181.71|16259.65|16179.65|10
1729705720000|2024-10-23 17:48:40|16261.6|16181.6|16259.54|16179.54|16261.6|16181.6|16259.27|16179.27|10
1729705730000|2024-10-23 17:48:50|16258.99|16178.99|16257.43|16177.43|16259.13|16179.13|16257.43|16177.43|10
1729705740000|2024-10-23 17:49:00|16257.35|16177.35|16255.35|16175.35|16257.62|16177.62|16255.35|16175.35|10
1729705750000|2024-10-23 17:49:10|16255.46|16175.46|16255.43|16175.43|16256.15|16176.15|16255.25|16175.25|9
1729705760000|2024-10-23 17:49:20|16255.56|16175.56|16259.24|16179.24|16259.24|16179.24|16255.51|16175.51|10
1729705770000|2024-10-23 17:49:30|16259.4|16179.4|16262.47|16182.47|16262.48|16182.48|16259.4|16179.4|10
1729705780000|2024-10-23 17:49:40|16262.61|16182.61|16263.92|16183.92|16263.92|16183.92|16262.61|16182.61|8
1729705790000|2024-10-23 17:49:50|16263.98|16183.98|16267.52|16187.52|16267.52|16187.52|16263.82|16183.82|10
1729705800000|2024-10-23 17:50:00|16268|16188|16270.07|16190.07|16270.15|16190.15|16267.94|16187.94|10
1729705810000|2024-10-23 17:50:10|16269.97|16189.97|16273.42|16193.42|16273.42|16193.42|16269.65|16189.65|10
1729705820000|2024-10-23 17:50:20|16273.34|16193.34|16274.27|16194.27|16274.61|16194.61|16272.96|16192.96|9
1729705830000|2024-10-23 17:50:30|16274.14|16194.14|16272.96|16192.96|16274.14|16194.14|16272.96|16192.96|10
1729705840000|2024-10-23 17:50:40|16272.94|16192.94|16273.72|16193.72|16273.83|16193.83|16272.94|16192.94|8
1729705850000|2024-10-23 17:50:50|16273.59|16193.59|16271.94|16191.94|16273.7|16193.7|16271.94|16191.94|10
1729705860000|2024-10-23 17:51:00|16271.76|16191.76|16278|16198|16278|16198|16271.76|16191.76|10
1729705870000|2024-10-23 17:51:10|16278.07|16198.07|16280.86|16200.86|16280.86|16200.86|16278.07|16198.07|10
1729705880000|2024-10-23 17:51:20|16281.05|16201.05|16280.63|16200.63|16281.34|16201.34|16280.63|16200.63|10
1729705890000|2024-10-23 17:51:30|16280.79|16200.79|16284.48|16204.48|16284.48|16204.48|16280.79|16200.79|10
1729705900000|2024-10-23 17:51:40|16284.6|16204.6|16284.49|16204.49|16285.14|16205.14|16284.49|16204.49|10
1729705910000|2024-10-23 17:51:50|16283.99|16203.99|16283.66|16203.66|16283.99|16203.99|16283.53|16203.53|10
1729705920000|2024-10-23 17:52:00|16283.27|16203.27|16281.92|16201.92|16283.49|16203.49|16281.87|16201.87|10
1729705930000|2024-10-23 17:52:10|16282.04|16202.04|16280.62|16200.62|16282.04|16202.04|16280.62|16200.62|7
1729705940000|2024-10-23 17:52:20|16280.43|16200.43|16280.61|16200.61|16280.78|16200.78|16280.41|16200.41|9
1729705950000|2024-10-23 17:52:30|16279.71|16199.71|16281.25|16201.25|16281.25|16201.25|16279.71|16199.71|10
1729705960000|2024-10-23 17:52:40|16281.68|16201.68|16281.78|16201.78|16282.03|16202.03|16281.68|16201.68|10
1729705970000|2024-10-23 17:52:50|16281.79|16201.79|16281.91|16201.91|16282.22|16202.22|16281.79|16201.79|8
1729705980000|2024-10-23 17:53:00|16282|16202|16282.34|16202.34|16282.34|16202.34|16282|16202|10
1729705990000|2024-10-23 17:53:10|16282.21|16202.21|16284.2|16204.2|16284.2|16204.2|16281.91|16201.91|10
1729706000000|2024-10-23 17:53:20|16284.28|16204.28|16284.27|16204.27|16284.51|16204.51|16283.39|16203.39|10
1729706010000|2024-10-23 17:53:30|16284.4|16204.4|16283.97|16203.97|16284.4|16204.4|16283.61|16203.61|9
1729706020000|2024-10-23 17:53:40|16283.92|16203.92|16282.57|16202.57|16284.12|16204.12|16282.57|16202.57|10
1729706030000|2024-10-23 17:53:50|16283.14|16203.14|16283.97|16203.97|16283.97|16203.97|16283.14|16203.14|8
1729706040000|2024-10-23 17:54:00|16283.65|16203.65|16283.45|16203.45|16283.65|16203.65|16282.94|16202.94|8
1729706050000|2024-10-23 17:54:10|16283.48|16203.48|16285.64|16205.64|16285.65|16205.65|16283.48|16203.48|9
1729706060000|2024-10-23 17:54:20|16285.94|16205.94|16284.65|16204.65|16285.94|16205.94|16284.65|16204.65|9
1729706070000|2024-10-23 17:54:30|16283.82|16203.82|16283.27|16203.27|16283.82|16203.82|16283.13|16203.13|9
1729706080000|2024-10-23 17:54:40|16283.23|16203.23|16284.76|16204.76|16284.78|16204.78|16283.22|16203.22|10
1729706090000|2024-10-23 17:54:50|16284.84|16204.84|16284.44|16204.44|16284.84|16204.84|16284.34|16204.34|9
1729706100000|2024-10-23 17:55:00|16284.53|16204.53|16283.52|16203.52|16284.79|16204.79|16283.52|16203.52|10
1729706110000|2024-10-23 17:55:10|16283.36|16203.36|16282.29|16202.29|16283.84|16203.84|16282.29|16202.29|10
1729706120000|2024-10-23 17:55:20|16282.15|16202.15|16282.35|16202.35|16283.06|16203.06|16281.96|16201.96|10
1729706130000|2024-10-23 17:55:30|16281.84|16201.84|16279.57|16199.57|16281.84|16201.84|16279.17|16199.17|10
1729706140000|2024-10-23 17:55:40|16279.53|16199.53|16281.97|16201.97|16281.97|16201.97|16279.33|16199.33|9
1729706150000|2024-10-23 17:55:50|16282.22|16202.22|16282.36|16202.36|16282.42|16202.42|16282.22|16202.22|10
1729706160000|2024-10-23 17:56:00|16282.37|16202.37|16281.8|16201.8|16282.57|16202.57|16281.8|16201.8|10
1729706170000|2024-10-23 17:56:10|16281.63|16201.63|16281.47|16201.47|16282.1|16202.1|16281.47|16201.47|10
1729706180000|2024-10-23 17:56:20|16281.42|16201.42|16277.2|16197.2|16281.42|16201.42|16277.2|16197.2|9
1729706190000|2024-10-23 17:56:30|16276.37|16196.37|16271.85|16191.85|16276.37|16196.37|16271.85|16191.85|10
1729706200000|2024-10-23 17:56:40|16270.7|16190.7|16270.21|16190.21|16270.7|16190.7|16270.21|16190.21|10
1729706210000|2024-10-23 17:56:50|16270.26|16190.26|16265.7|16185.7|16270.31|16190.31|16265.7|16185.7|10
1729706220000|2024-10-23 17:57:00|16265.81|16185.81|16261.12|16181.12|16265.81|16185.81|16261.12|16181.12|10
1729706230000|2024-10-23 17:57:10|16261.39|16181.39|16257.86|16177.86|16261.47|16181.47|16257.74|16177.74|10
1729706240000|2024-10-23 17:57:20|16257.98|16177.98|16256.33|16176.33|16257.98|16177.98|16256.33|16176.33|10
1729706250000|2024-10-23 17:57:30|16256.28|16176.28|16252.87|16172.87|16256.28|16176.28|16252.87|16172.87|10
1729706260000|2024-10-23 17:57:40|16252.31|16172.31|16244.57|16164.57|16252.35|16172.35|16244.57|16164.57|10
1729706270000|2024-10-23 17:57:50|16243.97|16163.97|16241.33|16161.33|16244.06|16164.06|16241.33|16161.33|10
1729706280000|2024-10-23 17:58:00|16241.49|16161.49|16241.44|16161.44|16241.89|16161.89|16241.37|16161.37|10
1729706290000|2024-10-23 17:58:10|16241.32|16161.32|16238.87|16158.87|16241.32|16161.32|16238.87|16158.87|10
1729706300000|2024-10-23 17:58:20|16238.61|16158.61|16235.28|16155.28|16238.61|16158.61|16235.28|16155.28|8
1729706310000|2024-10-23 17:58:30|16230.93|16150.93|16230.03|16150.03|16230.93|16150.93|16229.95|16149.95|9
1729706320000|2024-10-23 17:58:40|16229.92|16149.92|16227.13|16147.13|16229.92|16149.92|16227.13|16147.13|10
1729706330000|2024-10-23 17:58:50|16222.99|16142.99|16223.27|16143.27|16223.27|16143.27|16221.68|16141.68|10
1729706340000|2024-10-23 17:59:00|16223.45|16143.45|16221.33|16141.33|16223.45|16143.45|16221.24|16141.24|10
1729706350000|2024-10-23 17:59:10|16221.36|16141.36|16219.53|16139.53|16221.39|16141.39|16219.48|16139.48|10
1729706360000|2024-10-23 17:59:20|16219.27|16139.27|16219.97|16139.97|16219.97|16139.97|16219.05|16139.05|10
1729706370000|2024-10-23 17:59:30|16219.88|16139.88|16223.34|16143.34|16223.34|16143.34|16219.88|16139.88|10
1729706380000|2024-10-23 17:59:40|16223.74|16143.74|16224.64|16144.64|16225.59|16145.59|16223.74|16143.74|10
1729706390000|2024-10-23 17:59:50|16224.15|16144.15|16225.09|16145.09|16225.33|16145.33|16224.15|16144.15|10
1729706400000|2024-10-23 18:00:00|16225.22|16145.22|16222.41|16142.41|16225.22|16145.22|16222.41|16142.41|9
1729706410000|2024-10-23 18:00:10|16222.37|16142.37|16222.95|16142.95|16223.07|16143.07|16222.02|16142.02|10
1729706420000|2024-10-23 18:00:20|16222.37|16142.37|16223.8|16143.8|16224.07|16144.07|16221.86|16141.86|10
1729706430000|2024-10-23 18:00:30|16224.16|16144.16|16223.79|16143.79|16224.94|16144.94|16223.79|16143.79|10
1729706440000|2024-10-23 18:00:40|16223.29|16143.29|16219.78|16139.78|16223.29|16143.29|16219.38|16139.38|10
1729706450000|2024-10-23 18:00:50|16219.81|16139.81|16220.35|16140.35|16220.35|16140.35|16219.34|16139.34|10
1729706460000|2024-10-23 18:01:00|16220.06|16140.06|16219.19|16139.19|16220.6|16140.6|16219.19|16139.19|10
1729706470000|2024-10-23 18:01:10|16219.07|16139.07|16215.82|16135.82|16219.07|16139.07|16215.82|16135.82|10
1729706480000|2024-10-23 18:01:20|16215.17|16135.17|16214.71|16134.71|16216|16136|16214.59|16134.59|9
1729706490000|2024-10-23 18:01:30|16214.79|16134.79|16216.18|16136.18|16216.41|16136.41|16214.79|16134.79|10
1729706500000|2024-10-23 18:01:40|16216.56|16136.56|16220.66|16140.66|16220.66|16140.66|16216.56|16136.56|10
1729706510000|2024-10-23 18:01:50|16221.6|16141.6|16219.52|16139.52|16221.6|16141.6|16219.52|16139.52|10
1729706520000|2024-10-23 18:02:00|16219.25|16139.25|16219.84|16139.84|16221.94|16141.94|16219.25|16139.25|10
1729706530000|2024-10-23 18:02:10|16220.1|16140.1|16217.48|16137.48|16220.37|16140.37|16217.48|16137.48|10
1729706540000|2024-10-23 18:02:20|16216.31|16136.31|16210.45|16130.45|16216.31|16136.31|16210.45|16130.45|10
1729706550000|2024-10-23 18:02:30|16209.16|16129.16|16204.35|16124.35|16209.16|16129.16|16204.35|16124.35|10
1729706560000|2024-10-23 18:02:40|16204.68|16124.68|16206.43|16126.43|16206.43|16126.43|16204.68|16124.68|10
1729706570000|2024-10-23 18:02:50|16206.13|16126.13|16203.82|16123.82|16206.13|16126.13|16203.82|16123.82|10
1729706580000|2024-10-23 18:03:00|16203.5|16123.5|16202.96|16122.96|16203.93|16123.93|16202.96|16122.96|10
1729706590000|2024-10-23 18:03:10|16202.67|16122.67|16203.78|16123.78|16204.28|16124.28|16202.59|16122.59|10
1729706600000|2024-10-23 18:03:20|16203.98|16123.98|16197.94|16117.94|16203.98|16123.98|16197.94|16117.94|10
1729706610000|2024-10-23 18:03:30|16197.07|16117.07|16195.5|16115.5|16197.07|16117.07|16195.5|16115.5|10
1729706620000|2024-10-23 18:03:40|16194.45|16114.45|16173.73|16093.73|16194.45|16114.45|16173.73|16093.73|10
1729706630000|2024-10-23 18:03:50|16171.89|16091.89|16166.95|16086.95|16171.89|16091.89|16166.95|16086.95|10
1729706640000|2024-10-23 18:04:00|16167.07|16087.07|16134.83|16054.83|16167.07|16087.07|16134.83|16054.83|10
1729706650000|2024-10-23 18:04:10|16130.32|16050.32|16115.9|16035.9|16130.32|16050.32|16114.7|16034.7|10
1729706660000|2024-10-23 18:04:20|16114.48|16034.48|16113.65|16033.65|16115.06|16035.06|16112.45|16032.45|10
1729706670000|2024-10-23 18:04:30|16113.82|16033.82|16106.41|16026.41|16113.82|16033.82|16104.99|16024.99|9
1729706680000|2024-10-23 18:04:40|16106.23|16026.23|16106.85|16026.85|16108.91|16028.91|16106.23|16026.23|10
1729706690000|2024-10-23 18:04:50|16106.9|16026.9|16108.49|16028.49|16108.7|16028.7|16105.3|16025.3|10
1729706700000|2024-10-23 18:05:00|16110.06|16030.06|16114.68|16034.68|16114.68|16034.68|16109.53|16029.53|10
1729706710000|2024-10-23 18:05:10|16114.51|16034.51|16105.67|16025.67|16114.51|16034.51|16105.67|16025.67|10
1729706720000|2024-10-23 18:05:20|16105.81|16025.81|16096.79|16016.79|16105.81|16025.81|16096.79|16016.79|10
1729706730000|2024-10-23 18:05:30|16097.01|16017.01|16088.01|16008.01|16097.35|16017.35|16086.9|16006.9|10
1729706740000|2024-10-23 18:05:40|16085.96|16005.96|16087.83|16007.83|16087.94|16007.94|16085.15|16005.15|10
1729706750000|2024-10-23 18:05:50|16089.24|16009.24|16095.8|16015.8|16095.8|16015.8|16089.24|16009.24|10
1729706760000|2024-10-23 18:06:00|16097.16|16017.16|16098.91|16018.91|16098.93|16018.93|16095.34|16015.34|10
1729706770000|2024-10-23 18:06:10|16098.13|16018.13|16101.71|16021.71|16101.71|16021.71|16097.07|16017.07|10
1729706780000|2024-10-23 18:06:20|16102.71|16022.71|16110.56|16030.56|16110.56|16030.56|16102.71|16022.71|10
1729706790000|2024-10-23 18:06:30|16110.95|16030.95|16114.78|16034.78|16115.38|16035.38|16110.95|16030.95|10
1729706800000|2024-10-23 18:06:40|16114.56|16034.56|16110.38|16030.38|16115.02|16035.02|16110.38|16030.38|10
1729706810000|2024-10-23 18:06:50|16112.09|16032.09|16110.79|16030.79|16112.64|16032.64|16110.1|16030.1|10
1729706820000|2024-10-23 18:07:00|16111.05|16031.05|16115.07|16035.07|16115.07|16035.07|16110.21|16030.21|10
1729706830000|2024-10-23 18:07:10|16114.83|16034.83|16119.16|16039.16|16119.16|16039.16|16114.29|16034.29|10
1729706840000|2024-10-23 18:07:20|16119.05|16039.05|16142.94|16062.94|16142.94|16062.94|16119.05|16039.05|10
1729706850000|2024-10-23 18:07:30|16144.66|16064.66|16150.23|16070.23|16150.23|16070.23|16144.66|16064.66|10
1729706860000|2024-10-23 18:07:40|16149.9|16069.9|16155.64|16075.64|16155.64|16075.64|16149.9|16069.9|10
1729706870000|2024-10-23 18:07:50|16155.91|16075.91|16153.05|16073.05|16155.91|16075.91|16153.03|16073.03|9
1729706880000|2024-10-23 18:08:00|16152.22|16072.22|16155.8|16075.8|16155.8|16075.8|16151.55|16071.55|10
1729706890000|2024-10-23 18:08:10|16155.97|16075.97|16156.69|16076.69|16158.43|16078.43|16155.33|16075.33|10
1729706900000|2024-10-23 18:08:20|16154.37|16074.37|16149.25|16069.25|16154.37|16074.37|16149.25|16069.25|10
1729706910000|2024-10-23 18:08:30|16148.87|16068.87|16148.56|16068.56|16148.87|16068.87|16146.97|16066.97|10
1729706920000|2024-10-23 18:08:40|16148.41|16068.41|16147.27|16067.27|16148.41|16068.41|16147.26|16067.26|9
1729706930000|2024-10-23 18:08:50|16147.45|16067.45|16145.3|16065.3|16147.6|16067.6|16145.3|16065.3|9
1729706940000|2024-10-23 18:09:00|16145.49|16065.49|16148.96|16068.96|16148.96|16068.96|16144.59|16064.59|10
1729706950000|2024-10-23 18:09:10|16149.21|16069.21|16153.44|16073.44|16153.44|16073.44|16149|16069|10
1729706960000|2024-10-23 18:09:20|16154.74|16074.74|16160.48|16080.48|16160.48|16080.48|16154.74|16074.74|10
1729706970000|2024-10-23 18:09:30|16161.12|16081.12|16164.81|16084.81|16165.5|16085.5|16161.12|16081.12|10
1729706980000|2024-10-23 18:09:40|16164.46|16084.46|16162.29|16082.29|16164.46|16084.46|16162.08|16082.08|10
1729706990000|2024-10-23 18:09:50|16162.62|16082.62|16163.02|16083.02|16163.54|16083.54|16162.62|16082.62|10
1729707000000|2024-10-23 18:10:00|16163.07|16083.07|16169.45|16089.45|16169.5|16089.5|16163.07|16083.07|10
1729707010000|2024-10-23 18:10:10|16169.6|16089.6|16178.44|16098.44|16178.44|16098.44|16169.6|16089.6|10
1729707020000|2024-10-23 18:10:20|16179.4|16099.4|16180.72|16100.72|16180.81|16100.81|16177.97|16097.97|10
1729707030000|2024-10-23 18:10:30|16181.02|16101.02|16181.84|16101.84|16181.84|16101.84|16180.31|16100.31|10
1729707040000|2024-10-23 18:10:40|16181.97|16101.97|16182.21|16102.21|16182.34|16102.34|16181.05|16101.05|10
1729707050000|2024-10-23 18:10:50|16182.19|16102.19|16182.46|16102.46|16182.46|16102.46|16181.96|16101.96|10
1729707060000|2024-10-23 18:11:00|16182.48|16102.48|16184.29|16104.29|16184.29|16104.29|16182.03|16102.03|10
1729707070000|2024-10-23 18:11:10|16184.34|16104.34|16183.53|16103.53|16184.34|16104.34|16182.59|16102.59|10
1729707080000|2024-10-23 18:11:20|16183.58|16103.58|16187.7|16107.7|16187.7|16107.7|16183.21|16103.21|10
1729707090000|2024-10-23 18:11:30|16186.25|16106.25|16188.11|16108.11|16188.11|16108.11|16185.18|16105.18|10
1729707100000|2024-10-23 18:11:40|16188.51|16108.51|16190.39|16110.39|16190.52|16110.52|16188.51|16108.51|10
1729707110000|2024-10-23 18:11:50|16190.31|16110.31|16190.53|16110.53|16191.08|16111.08|16190.31|16110.31|10
1729707120000|2024-10-23 18:12:00|16190.57|16110.57|16187.84|16107.84|16190.57|16110.57|16187.84|16107.84|10
1729707130000|2024-10-23 18:12:10|16187.35|16107.35|16179.73|16099.73|16187.35|16107.35|16179.73|16099.73|10
1729707140000|2024-10-23 18:12:20|16178.68|16098.68|16177.37|16097.37|16178.68|16098.68|16177.02|16097.02|10
1729707150000|2024-10-23 18:12:30|16177.39|16097.39|16181.41|16101.41|16181.41|16101.41|16177.2|16097.2|10
1729707160000|2024-10-23 18:12:40|16181.7|16101.7|16187.76|16107.76|16187.76|16107.76|16181.7|16101.7|10
1729707170000|2024-10-23 18:12:50|16188.31|16108.31|16189.85|16109.85|16190.43|16110.43|16188.31|16108.31|9
1729707180000|2024-10-23 18:13:00|16190.05|16110.05|16191.42|16111.42|16191.42|16111.42|16190.01|16110.01|8
1729707190000|2024-10-23 18:13:10|16191.62|16111.62|16192.6|16112.6|16192.6|16112.6|16191.58|16111.58|9
1729707200000|2024-10-23 18:13:20|16192.84|16112.84|16193.43|16113.43|16193.43|16113.43|16191.06|16111.06|10
1729707210000|2024-10-23 18:13:30|16193.98|16113.98|16199.26|16119.26|16199.26|16119.26|16193.98|16113.98|9
1729707220000|2024-10-23 18:13:40|16200.13|16120.13|16198.88|16118.88|16201.19|16121.19|16198.88|16118.88|10
1729707230000|2024-10-23 18:13:50|16198.72|16118.72|16198.01|16118.01|16198.72|16118.72|16197.36|16117.36|9
1729707240000|2024-10-23 18:14:00|16198.36|16118.36|16198.14|16118.14|16199.06|16119.06|16198|16118|10
1729707250000|2024-10-23 18:14:10|16197.93|16117.93|16196.39|16116.39|16197.93|16117.93|16196.12|16116.12|9
1729707260000|2024-10-23 18:14:20|16195.95|16115.95|16196.66|16116.66|16196.66|16116.66|16195.48|16115.48|10
1729707270000|2024-10-23 18:14:30|16196.14|16116.14|16194|16114|16196.21|16116.21|16194|16114|10
1729707280000|2024-10-23 18:14:40|16193.58|16113.58|16194.13|16114.13|16194.13|16114.13|16193.49|16113.49|10
1729707290000|2024-10-23 18:14:50|16195.85|16115.85|16194.34|16114.34|16197|16117|16194.27|16114.27|10
1729707300000|2024-10-23 18:15:00|16193.92|16113.92|16191.78|16111.78|16193.92|16113.92|16191.13|16111.13|9
1729707310000|2024-10-23 18:15:10|16192.21|16112.21|16191.57|16111.57|16192.69|16112.69|16191.57|16111.57|9
1729707320000|2024-10-23 18:15:20|16192.1|16112.1|16191.44|16111.44|16192.1|16112.1|16190.72|16110.72|10
1729707330000|2024-10-23 18:15:30|16190.65|16110.65|16186.29|16106.29|16190.65|16110.65|16186.29|16106.29|10
1729707340000|2024-10-23 18:15:40|16186.17|16106.17|16182.26|16102.26|16186.17|16106.17|16182.26|16102.26|10
1729707350000|2024-10-23 18:15:50|16182.15|16102.15|16176.91|16096.91|16182.15|16102.15|16176.91|16096.91|9
1729707360000|2024-10-23 18:16:00|16176.29|16096.29|16157.69|16077.69|16176.29|16096.29|16157.69|16077.69|10
1729707370000|2024-10-23 18:16:10|16156.54|16076.54|16153.96|16073.96|16156.76|16076.76|16153.76|16073.76|10
1729707380000|2024-10-23 18:16:20|16154.23|16074.23|16156.96|16076.96|16157.05|16077.05|16153.82|16073.82|9
1729707390000|2024-10-23 18:16:30|16156.7|16076.7|16151.32|16071.32|16156.7|16076.7|16151.32|16071.32|10
1729707400000|2024-10-23 18:16:40|16150.76|16070.76|16147.8|16067.8|16151.11|16071.11|16147.74|16067.74|10
1729707410000|2024-10-23 18:16:50|16148.25|16068.25|16151|16071|16151|16071|16148.25|16068.25|10
1729707420000|2024-10-23 18:17:00|16151.12|16071.12|16148.67|16068.67|16151.9|16071.9|16148.67|16068.67|10
1729707430000|2024-10-23 18:17:10|16148.52|16068.52|16146.22|16066.22|16148.52|16068.52|16146.22|16066.22|9
1729707440000|2024-10-23 18:17:20|16146.14|16066.14|16143.77|16063.77|16146.3|16066.3|16143.77|16063.77|10
1729707450000|2024-10-23 18:17:30|16143.8|16063.8|16133.41|16053.41|16143.8|16063.8|16133.18|16053.18|10
1729707460000|2024-10-23 18:17:40|16133.05|16053.05|16134.37|16054.37|16134.54|16054.54|16133.05|16053.05|10
1729707470000|2024-10-23 18:17:50|16134.63|16054.63|16132.37|16052.37|16134.63|16054.63|16131.65|16051.65|10
1729707480000|2024-10-23 18:18:00|16132.72|16052.72|16134.49|16054.49|16134.49|16054.49|16132.13|16052.13|10
1729707490000|2024-10-23 18:18:10|16135.63|16055.63|16132.6|16052.6|16135.63|16055.63|16132.41|16052.41|10
1729707500000|2024-10-23 18:18:20|16131.62|16051.62|16130.28|16050.28|16131.62|16051.62|16129.88|16049.88|10
1729707510000|2024-10-23 18:18:30|16130|16050|16128.81|16048.81|16130.11|16050.11|16128.81|16048.81|10
1729707520000|2024-10-23 18:18:40|16129.21|16049.21|16126.38|16046.38|16129.88|16049.88|16126.38|16046.38|10
1729707530000|2024-10-23 18:18:50|16126.54|16046.54|16127.95|16047.95|16127.95|16047.95|16126.26|16046.26|10
1729707540000|2024-10-23 18:19:00|16125.1|16045.1|16124.67|16044.67|16125.81|16045.81|16123.65|16043.65|10
1729707550000|2024-10-23 18:19:10|16124.96|16044.96|16122.67|16042.67|16125.22|16045.22|16122.67|16042.67|10
1729707560000|2024-10-23 18:19:20|16122.37|16042.37|16123.06|16043.06|16123.06|16043.06|16120.51|16040.51|9
1729707570000|2024-10-23 18:19:30|16123.18|16043.18|16121.68|16041.68|16123.21|16043.21|16120.93|16040.93|9
1729707580000|2024-10-23 18:19:40|16121.87|16041.87|16122.77|16042.77|16122.77|16042.77|16121.87|16041.87|10
1729707590000|2024-10-23 18:19:50|16123.31|16043.31|16125.65|16045.65|16125.78|16045.78|16123.31|16043.31|9
1729707600000|2024-10-23 18:20:00|16126.44|16046.44|16126.61|16046.61|16127.47|16047.47|16125.75|16045.75|10
1729707610000|2024-10-23 18:20:10|16126.43|16046.43|16125.07|16045.07|16127.2|16047.2|16125.07|16045.07|10
1729707620000|2024-10-23 18:20:20|16124.85|16044.85|16122.29|16042.29|16125.15|16045.15|16122.29|16042.29|10
1729707630000|2024-10-23 18:20:30|16121.42|16041.42|16117.51|16037.51|16121.42|16041.42|16117.3|16037.3|10
1729707640000|2024-10-23 18:20:40|16118.18|16038.18|16114.27|16034.27|16118.18|16038.18|16114.27|16034.27|10
1729707650000|2024-10-23 18:20:50|16114.4|16034.4|16119.77|16039.77|16119.77|16039.77|16114.4|16034.4|10
1729707660000|2024-10-23 18:21:00|16120.59|16040.59|16133.92|16053.92|16133.92|16053.92|16120.59|16040.59|10
1729707670000|2024-10-23 18:21:10|16134.29|16054.29|16142.7|16062.7|16142.7|16062.7|16134.2|16054.2|10
1729707680000|2024-10-23 18:21:20|16144.29|16064.29|16146.18|16066.18|16147.21|16067.21|16144.29|16064.29|10
1729707690000|2024-10-23 18:21:30|16146.12|16066.12|16142.08|16062.08|16146.12|16066.12|16141.75|16061.75|10
1729707700000|2024-10-23 18:21:40|16141.21|16061.21|16142.39|16062.39|16142.39|16062.39|16140.96|16060.96|10
1729707710000|2024-10-23 18:21:50|16142.73|16062.73|16145.94|16065.94|16145.94|16065.94|16142.73|16062.73|10
1729707720000|2024-10-23 18:22:00|16146.09|16066.09|16153.07|16073.07|16153.07|16073.07|16146.09|16066.09|10
1729707730000|2024-10-23 18:22:10|16155.41|16075.41|16164.12|16084.12|16164.12|16084.12|16155.41|16075.41|10
1729707740000|2024-10-23 18:22:20|16164.05|16084.05|16175.19|16095.19|16175.19|16095.19|16164.05|16084.05|10
1729707750000|2024-10-23 18:22:30|16175.17|16095.17|16176.02|16096.02|16176.04|16096.04|16174.37|16094.37|10
1729707760000|2024-10-23 18:22:40|16175.98|16095.98|16176.85|16096.85|16177.38|16097.38|16175.84|16095.84|10
1729707770000|2024-10-23 18:22:50|16176.44|16096.44|16175.15|16095.15|16176.44|16096.44|16175.15|16095.15|10
1729707780000|2024-10-23 18:23:00|16175.28|16095.28|16181.41|16101.41|16181.41|16101.41|16175.28|16095.28|10
1729707790000|2024-10-23 18:23:10|16180.49|16100.49|16182.54|16102.54|16182.54|16102.54|16179.73|16099.73|10
1729707800000|2024-10-23 18:23:20|16182.55|16102.55|16187.17|16107.17|16187.49|16107.49|16182.55|16102.55|9
1729707810000|2024-10-23 18:23:30|16187.66|16107.66|16192.74|16112.74|16192.74|16112.74|16187.66|16107.66|10
1729707820000|2024-10-23 18:23:40|16192.79|16112.79|16195.09|16115.09|16195.62|16115.62|16192.79|16112.79|10
1729707830000|2024-10-23 18:23:50|16195.42|16115.42|16195.75|16115.75|16196.36|16116.36|16195.42|16115.42|10
1729707840000|2024-10-23 18:24:00|16195.78|16115.78|16196.92|16116.92|16197.38|16117.38|16195.04|16115.04|10
1729707850000|2024-10-23 18:24:10|16196.98|16116.98|16198.97|16118.97|16198.97|16118.97|16196.98|16116.98|10
1729707860000|2024-10-23 18:24:20|16199.44|16119.44|16197.62|16117.62|16199.44|16119.44|16197.46|16117.46|9
1729707870000|2024-10-23 18:24:30|16197.24|16117.24|16197.12|16117.12|16197.69|16117.69|16196.9|16116.9|10
1729707880000|2024-10-23 18:24:40|16196.94|16116.94|16196.78|16116.78|16197.35|16117.35|16196.78|16116.78|10
1729707890000|2024-10-23 18:24:50|16196.98|16116.98|16200.61|16120.61|16200.61|16120.61|16196.98|16116.98|10
1729707900000|2024-10-23 18:25:00|16202.04|16122.04|16203.24|16123.24|16203.49|16123.49|16202.04|16122.04|10
1729707910000|2024-10-23 18:25:10|16203.33|16123.33|16208.4|16128.4|16208.4|16128.4|16203.2|16123.2|10
1729707920000|2024-10-23 18:25:20|16208.55|16128.55|16211.36|16131.36|16211.84|16131.84|16208.55|16128.55|10
1729707930000|2024-10-23 18:25:30|16211.22|16131.22|16208.08|16128.08|16211.94|16131.94|16207.84|16127.84|9
1729707940000|2024-10-23 18:25:40|16207.98|16127.98|16206.9|16126.9|16208.64|16128.64|16206.9|16126.9|10
1729707950000|2024-10-23 18:25:50|16206.63|16126.63|16206.79|16126.79|16206.79|16126.79|16205.99|16125.99|10
1729707960000|2024-10-23 18:26:00|16207.09|16127.09|16205.93|16125.93|16207.09|16127.09|16205.93|16125.93|10
1729707970000|2024-10-23 18:26:10|16204.57|16124.57|16202.34|16122.34|16204.86|16124.86|16202.17|16122.17|10
1729707980000|2024-10-23 18:26:20|16201.82|16121.82|16200.75|16120.75|16201.87|16121.87|16200.61|16120.61|10
1729707990000|2024-10-23 18:26:30|16201.16|16121.16|16200.68|16120.68|16201.45|16121.45|16200.68|16120.68|10
1729708000000|2024-10-23 18:26:40|16200.66|16120.66|16201.29|16121.29|16201.3|16121.3|16200.48|16120.48|10
1729708010000|2024-10-23 18:26:50|16203.19|16123.19|16205.21|16125.21|16205.68|16125.68|16203.19|16123.19|10
1729708020000|2024-10-23 18:27:00|16205.44|16125.44|16205.73|16125.73|16206.11|16126.11|16204.69|16124.69|9
1729708030000|2024-10-23 18:27:10|16205.72|16125.72|16203.07|16123.07|16205.72|16125.72|16203.03|16123.03|10
1729708040000|2024-10-23 18:27:20|16201.9|16121.9|16202.03|16122.03|16202.13|16122.13|16201.62|16121.62|9
1729708050000|2024-10-23 18:27:30|16202.13|16122.13|16203.56|16123.56|16203.56|16123.56|16201.97|16121.97|10
1729708060000|2024-10-23 18:27:40|16203.53|16123.53|16203.81|16123.81|16204.1|16124.1|16203.53|16123.53|10
1729708070000|2024-10-23 18:27:50|16204.05|16124.05|16204.52|16124.52|16204.52|16124.52|16203.99|16123.99|10
1729708080000|2024-10-23 18:28:00|16204.6|16124.6|16204.63|16124.63|16205.01|16125.01|16204.58|16124.58|9
1729708090000|2024-10-23 18:28:10|16203.91|16123.91|16199.38|16119.38|16203.91|16123.91|16199.26|16119.26|9
1729708100000|2024-10-23 18:28:20|16199.18|16119.18|16197.52|16117.52|16199.18|16119.18|16197.52|16117.52|10
1729708110000|2024-10-23 18:28:30|16197.48|16117.48|16195.34|16115.34|16197.48|16117.48|16195.34|16115.34|10
1729708120000|2024-10-23 18:28:40|16194.53|16114.53|16197.87|16117.87|16197.87|16117.87|16194.41|16114.41|9
1729708130000|2024-10-23 18:28:50|16199.41|16119.41|16197.41|16117.41|16199.41|16119.41|16197.41|16117.41|10
1729708140000|2024-10-23 18:29:00|16197.33|16117.33|16199.23|16119.23|16199.57|16119.57|16197.33|16117.33|9
1729708150000|2024-10-23 18:29:10|16199.5|16119.5|16205.35|16125.35|16205.35|16125.35|16199.5|16119.5|10
1729708160000|2024-10-23 18:29:20|16206.75|16126.75|16209.86|16129.86|16209.86|16129.86|16206.75|16126.75|10
1729708170000|2024-10-23 18:29:30|16209.92|16129.92|16208.76|16128.76|16209.99|16129.99|16207.77|16127.77|10
1729708180000|2024-10-23 18:29:40|16208.64|16128.64|16207.46|16127.46|16208.66|16128.66|16207.46|16127.46|9
1729708190000|2024-10-23 18:29:50|16207.66|16127.66|16204.64|16124.64|16207.71|16127.71|16204.37|16124.37|10
1729708200000|2024-10-23 18:30:00|16204.65|16124.65|16207.52|16127.52|16207.52|16127.52|16203.22|16123.22|10
1729708210000|2024-10-23 18:30:10|16207.44|16127.44|16207.14|16127.14|16207.63|16127.63|16206.4|16126.4|10
1729708220000|2024-10-23 18:30:20|16208.11|16128.11|16212.89|16132.89|16212.89|16132.89|16208.11|16128.11|10
1729708230000|2024-10-23 18:30:30|16212.83|16132.83|16210.67|16130.67|16212.83|16132.83|16210.56|16130.56|10
1729708240000|2024-10-23 18:30:40|16210.99|16130.99|16205.47|16125.47|16211.09|16131.09|16205.47|16125.47|10
1729708250000|2024-10-23 18:30:50|16205.18|16125.18|16210.31|16130.31|16210.67|16130.67|16204.82|16124.82|10
1729708260000|2024-10-23 18:31:00|16210.15|16130.15|16203.94|16123.94|16210.15|16130.15|16203.94|16123.94|10
1729708270000|2024-10-23 18:31:10|16204.02|16124.02|16198.05|16118.05|16204.07|16124.07|16198.05|16118.05|9
1729708280000|2024-10-23 18:31:20|16197.72|16117.72|16197.9|16117.9|16198.05|16118.05|16197.59|16117.59|10
1729708290000|2024-10-23 18:31:30|16198.51|16118.51|16202.66|16122.66|16202.66|16122.66|16198.04|16118.04|10
1729708300000|2024-10-23 18:31:40|16203.23|16123.23|16211.42|16131.42|16211.42|16131.42|16203.23|16123.23|10
1729708310000|2024-10-23 18:31:50|16211.69|16131.69|16213.61|16133.61|16213.61|16133.61|16211.69|16131.69|10
1729708320000|2024-10-23 18:32:00|16215.59|16135.59|16221.65|16141.65|16221.65|16141.65|16215.59|16135.59|10
1729708330000|2024-10-23 18:32:10|16221.87|16141.87|16227.34|16147.34|16227.34|16147.34|16221.87|16141.87|10
1729708340000|2024-10-23 18:32:20|16227.02|16147.02|16228.21|16148.21|16228.49|16148.49|16226.75|16146.75|10
1729708350000|2024-10-23 18:32:30|16228.33|16148.33|16230.19|16150.19|16230.19|16150.19|16228.33|16148.33|10
1729708360000|2024-10-23 18:32:40|16230.76|16150.76|16233.67|16153.67|16233.67|16153.67|16230.68|16150.68|10
1729708370000|2024-10-23 18:32:50|16234.62|16154.62|16235.71|16155.71|16235.89|16155.89|16234.58|16154.58|10
1729708380000|2024-10-23 18:33:00|16236.01|16156.01|16236.25|16156.25|16237.3|16157.3|16236.01|16156.01|10
1729708390000|2024-10-23 18:33:10|16235.88|16155.88|16238.06|16158.06|16238.44|16158.44|16235.88|16155.88|10
1729708400000|2024-10-23 18:33:20|16237.95|16157.95|16239.06|16159.06|16239.06|16159.06|16237.66|16157.66|10
1729708410000|2024-10-23 18:33:30|16239.07|16159.07|16240.05|16160.05|16240.21|16160.21|16239.07|16159.07|9
1729708420000|2024-10-23 18:33:40|16239.47|16159.47|16238.47|16158.47|16239.47|16159.47|16238.47|16158.47|10
1729708430000|2024-10-23 18:33:50|16237.71|16157.71|16238.7|16158.7|16238.7|16158.7|16237.15|16157.15|10
1729708440000|2024-10-23 18:34:00|16238.06|16158.06|16237.61|16157.61|16238.06|16158.06|16237.3|16157.3|10
1729708450000|2024-10-23 18:34:10|16237.8|16157.8|16237.14|16157.14|16238.32|16158.32|16237.14|16157.14|9
1729708460000|2024-10-23 18:34:20|16237.27|16157.27|16227.5|16147.5|16237.27|16157.27|16227.5|16147.5|10
1729708470000|2024-10-23 18:34:30|16226.7|16146.7|16225.01|16145.01|16228.48|16148.48|16224.5|16144.5|10
1729708480000|2024-10-23 18:34:40|16224.84|16144.84|16224.45|16144.45|16224.84|16144.84|16224.25|16144.25|10
1729708490000|2024-10-23 18:34:50|16224.72|16144.72|16224.44|16144.44|16224.72|16144.72|16224.1|16144.1|10
1729708500000|2024-10-23 18:35:00|16224.48|16144.48|16221.03|16141.03|16224.48|16144.48|16221.03|16141.03|10
1729708510000|2024-10-23 18:35:10|16221.05|16141.05|16219.4|16139.4|16221.05|16141.05|16219.38|16139.38|10
1729708520000|2024-10-23 18:35:20|16219.35|16139.35|16219.39|16139.39|16220.4|16140.4|16218.36|16138.36|10
1729708530000|2024-10-23 18:35:30|16219.31|16139.31|16220.05|16140.05|16220.37|16140.37|16219.31|16139.31|9
1729708540000|2024-10-23 18:35:40|16219.44|16139.44|16220.6|16140.6|16221.1|16141.1|16219.36|16139.36|9
1729708550000|2024-10-23 18:35:50|16220.13|16140.13|16219.94|16139.94|16220.37|16140.37|16219.77|16139.77|10
1729708560000|2024-10-23 18:36:00|16219.68|16139.68|16216.25|16136.25|16219.7|16139.7|16216.25|16136.25|10
1729708570000|2024-10-23 18:36:10|16216.12|16136.12|16212.06|16132.06|16216.12|16136.12|16211.97|16131.97|9
1729708580000|2024-10-23 18:36:20|16212.04|16132.04|16209.39|16129.39|16212.21|16132.21|16209.39|16129.39|10
1729708590000|2024-10-23 18:36:30|16209.46|16129.46|16209.49|16129.49|16209.66|16129.66|16209.3|16129.3|9
1729708600000|2024-10-23 18:36:40|16209.54|16129.54|16208.82|16128.82|16209.54|16129.54|16208.5|16128.5|9
1729708610000|2024-10-23 18:36:50|16208.46|16128.46|16209.12|16129.12|16209.25|16129.25|16208.46|16128.46|9
1729708620000|2024-10-23 18:37:00|16209.28|16129.28|16209.15|16129.15|16209.55|16129.55|16208.99|16128.99|10
1729708630000|2024-10-23 18:37:10|16209.12|16129.12|16211.99|16131.99|16212.13|16132.13|16209.1|16129.1|10
1729708640000|2024-10-23 18:37:20|16212.32|16132.32|16213.39|16133.39|16216.06|16136.06|16212.32|16132.32|10
1729708650000|2024-10-23 18:37:30|16212.91|16132.91|16212.8|16132.8|16213.12|16133.12|16212.58|16132.58|10
1729708660000|2024-10-23 18:37:40|16212.98|16132.98|16212.91|16132.91|16213.03|16133.03|16212.79|16132.79|10
1729708670000|2024-10-23 18:37:50|16212.88|16132.88|16213.55|16133.55|16213.55|16133.55|16212.04|16132.04|10
1729708680000|2024-10-23 18:38:00|16213.12|16133.12|16212.49|16132.49|16213.67|16133.67|16212.49|16132.49|9
1729708690000|2024-10-23 18:38:10|16212.66|16132.66|16207.88|16127.88|16212.66|16132.66|16207.88|16127.88|10
1729708700000|2024-10-23 18:38:20|16206.24|16126.24|16205.86|16125.86|16206.24|16126.24|16204.62|16124.62|10
1729708710000|2024-10-23 18:38:30|16203.97|16123.97|16208.83|16128.83|16208.86|16128.86|16203.97|16123.97|10
1729708720000|2024-10-23 18:38:40|16209.15|16129.15|16214.43|16134.43|16214.43|16134.43|16209.15|16129.15|8
1729708730000|2024-10-23 18:38:50|16215.54|16135.54|16219.49|16139.49|16219.49|16139.49|16215.54|16135.54|9
1729708740000|2024-10-23 18:39:00|16220.62|16140.62|16222.64|16142.64|16222.64|16142.64|16220.62|16140.62|10
1729708750000|2024-10-23 18:39:10|16222.67|16142.67|16224.77|16144.77|16224.77|16144.77|16222.49|16142.49|10
1729708760000|2024-10-23 18:39:20|16225.3|16145.3|16225.97|16145.97|16226.02|16146.02|16224.97|16144.97|10
1729708770000|2024-10-23 18:39:30|16225.94|16145.94|16222.29|16142.29|16225.94|16145.94|16222.19|16142.19|10
1729708780000|2024-10-23 18:39:40|16222.43|16142.43|16221.92|16141.92|16222.61|16142.61|16221.92|16141.92|10
1729708790000|2024-10-23 18:39:50|16221.9|16141.9|16220.91|16140.91|16221.9|16141.9|16220.38|16140.38|9
1729708800000|2024-10-23 18:40:00|16220.94|16140.94|16224.33|16144.33|16224.89|16144.89|16220.62|16140.62|10
1729708810000|2024-10-23 18:40:10|16225.16|16145.16|16227.12|16147.12|16227.12|16147.12|16225.16|16145.16|10
1729708820000|2024-10-23 18:40:20|16227.29|16147.29|16229.47|16149.47|16229.47|16149.47|16227.26|16147.26|10
1729708830000|2024-10-23 18:40:30|16229.56|16149.56|16233.98|16153.98|16233.98|16153.98|16229.56|16149.56|10
1729708840000|2024-10-23 18:40:40|16233.76|16153.76|16234.84|16154.84|16235.09|16155.09|16233.76|16153.76|10
1729708850000|2024-10-23 18:40:50|16235.77|16155.77|16235.49|16155.49|16236.65|16156.65|16235.49|16155.49|10
1729708860000|2024-10-23 18:41:00|16235.35|16155.35|16237.73|16157.73|16237.73|16157.73|16234.45|16154.45|10
1729708870000|2024-10-23 18:41:10|16238.79|16158.79|16244.01|16164.01|16244.01|16164.01|16238.79|16158.79|10
1729708880000|2024-10-23 18:41:20|16244.3|16164.3|16243.73|16163.73|16245.19|16165.19|16243.61|16163.61|10
1729708890000|2024-10-23 18:41:30|16243.82|16163.82|16243.72|16163.72|16245.87|16165.87|16243.72|16163.72|10
1729708900000|2024-10-23 18:41:40|16243.53|16163.53|16242.2|16162.2|16243.53|16163.53|16242.19|16162.19|9
1729708910000|2024-10-23 18:41:50|16242.21|16162.21|16239.39|16159.39|16242.21|16162.21|16239.39|16159.39|10
1729708920000|2024-10-23 18:42:00|16239.47|16159.47|16241.83|16161.83|16241.83|16161.83|16239.47|16159.47|10
1729708930000|2024-10-23 18:42:10|16243.48|16163.48|16244.92|16164.92|16244.92|16164.92|16243.39|16163.39|10
1729708940000|2024-10-23 18:42:20|16244.87|16164.87|16249.08|16169.08|16249.08|16169.08|16244.87|16164.87|10
1729708950000|2024-10-23 18:42:30|16249.16|16169.16|16250.17|16170.17|16250.17|16170.17|16249.16|16169.16|10
1729708960000|2024-10-23 18:42:40|16250.11|16170.11|16251|16171|16251|16171|16250.11|16170.11|10
1729708970000|2024-10-23 18:42:50|16251.34|16171.34|16257.99|16177.99|16257.99|16177.99|16251.34|16171.34|10
1729708980000|2024-10-23 18:43:00|16258.19|16178.19|16257.3|16177.3|16258.65|16178.65|16256.96|16176.96|10
1729708990000|2024-10-23 18:43:10|16257.03|16177.03|16255.13|16175.13|16257.03|16177.03|16254.49|16174.49|10
1729709000000|2024-10-23 18:43:20|16255.06|16175.06|16256.38|16176.38|16256.38|16176.38|16254.71|16174.71|10
1729709010000|2024-10-23 18:43:30|16256.59|16176.59|16258.34|16178.34|16258.34|16178.34|16255.01|16175.01|10
1729709020000|2024-10-23 18:43:40|16258.28|16178.28|16256.66|16176.66|16258.28|16178.28|16256.66|16176.66|8
1729709030000|2024-10-23 18:43:50|16256.69|16176.69|16257.29|16177.29|16257.29|16177.29|16256.63|16176.63|10
1729709040000|2024-10-23 18:44:00|16257.84|16177.84|16254.66|16174.66|16257.84|16177.84|16254.66|16174.66|10
1729709050000|2024-10-23 18:44:10|16253.88|16173.88|16253.03|16173.03|16253.88|16173.88|16252.83|16172.83|10
1729709060000|2024-10-23 18:44:20|16252.9|16172.9|16253.41|16173.41|16254.46|16174.46|16252.9|16172.9|9
1729709070000|2024-10-23 18:44:30|16253.89|16173.89|16257.62|16177.62|16257.62|16177.62|16253.3|16173.3|9
1729709080000|2024-10-23 18:44:40|16258.86|16178.86|16262.1|16182.1|16262.1|16182.1|16258.86|16178.86|9
1729709090000|2024-10-23 18:44:50|16262.12|16182.12|16265.61|16185.61|16265.61|16185.61|16262.12|16182.12|10
1729709100000|2024-10-23 18:45:00|16265.55|16185.55|16267.67|16187.67|16267.81|16187.81|16265.55|16185.55|10
1729709110000|2024-10-23 18:45:10|16267.6|16187.6|16269.41|16189.41|16269.41|16189.41|16267.6|16187.6|9
1729709120000|2024-10-23 18:45:20|16269.6|16189.6|16274.55|16194.55|16274.89|16194.89|16269.6|16189.6|10
1729709130000|2024-10-23 18:45:30|16273.94|16193.94|16274.15|16194.15|16274.15|16194.15|16272.67|16192.67|10
1729709140000|2024-10-23 18:45:40|16274.42|16194.42|16279.86|16199.86|16279.86|16199.86|16274.42|16194.42|10
1729709150000|2024-10-23 18:45:50|16280.3|16200.3|16285.79|16205.79|16285.79|16205.79|16280.3|16200.3|10
1729709160000|2024-10-23 18:46:00|16286.25|16206.25|16293.64|16213.64|16293.64|16213.64|16286.23|16206.23|10
1729709170000|2024-10-23 18:46:10|16293.89|16213.89|16295.4|16215.4|16295.43|16215.43|16293.89|16213.89|10
1729709180000|2024-10-23 18:46:20|16298.62|16218.62|16299.5|16219.5|16299.92|16219.92|16298.34|16218.34|10
1729709190000|2024-10-23 18:46:30|16298.66|16218.66|16301.38|16221.38|16301.38|16221.38|16297.13|16217.13|10
1729709200000|2024-10-23 18:46:40|16301.3|16221.3|16307.74|16227.74|16308.69|16228.69|16301.3|16221.3|10
1729709210000|2024-10-23 18:46:50|16307.53|16227.53|16311.39|16231.39|16312.68|16232.68|16307.53|16227.53|10
1729709220000|2024-10-23 18:47:00|16310.83|16230.83|16313.38|16233.38|16313.38|16233.38|16309.85|16229.85|10
1729709230000|2024-10-23 18:47:10|16313.4|16233.4|16318.71|16238.71|16318.71|16238.71|16313.4|16233.4|10
1729709240000|2024-10-23 18:47:20|16318.73|16238.73|16314.59|16234.59|16318.73|16238.73|16314.59|16234.59|9
1729709250000|2024-10-23 18:47:30|16312.02|16232.02|16309.34|16229.34|16312.02|16232.02|16309.33|16229.33|10
1729709260000|2024-10-23 18:47:40|16309.23|16229.23|16308|16228|16309.75|16229.75|16307.76|16227.76|10
1729709270000|2024-10-23 18:47:50|16308.42|16228.42|16307.97|16227.97|16308.42|16228.42|16307.73|16227.73|10
1729709280000|2024-10-23 18:48:00|16307.44|16227.44|16305.45|16225.45|16307.44|16227.44|16304.43|16224.43|10
1729709290000|2024-10-23 18:48:10|16305.69|16225.69|16305.34|16225.34|16306.43|16226.43|16305.34|16225.34|9
1729709300000|2024-10-23 18:48:20|16306.27|16226.27|16312.5|16232.5|16313.34|16233.34|16306.27|16226.27|10
1729709310000|2024-10-23 18:48:30|16311.97|16231.97|16307.06|16227.06|16311.97|16231.97|16307.06|16227.06|10
1729709320000|2024-10-23 18:48:40|16306.72|16226.72|16297.42|16217.42|16306.72|16226.72|16296.09|16216.09|10
1729709330000|2024-10-23 18:48:50|16297.87|16217.87|16295.33|16215.33|16298.84|16218.84|16295.33|16215.33|9
1729709340000|2024-10-23 18:49:00|16295.19|16215.19|16286|16206|16295.19|16215.19|16286|16206|10
1729709350000|2024-10-23 18:49:10|16286.06|16206.06|16285.68|16205.68|16286.37|16206.37|16285.67|16205.67|10
1729709360000|2024-10-23 18:49:20|16285.31|16205.31|16282.01|16202.01|16285.31|16205.31|16282.01|16202.01|9
1729709370000|2024-10-23 18:49:30|16284.1|16204.1|16283.97|16203.97|16285.84|16205.84|16283.97|16203.97|10
1729709380000|2024-10-23 18:49:40|16283.77|16203.77|16283.48|16203.48|16283.8|16203.8|16283.36|16203.36|10
1729709390000|2024-10-23 18:49:50|16283.59|16203.59|16282.98|16202.98|16283.59|16203.59|16282.6|16202.6|10
1729709400000|2024-10-23 18:50:00|16283.08|16203.08|16286.4|16206.4|16287.1|16207.1|16282.77|16202.77|10
1729709410000|2024-10-23 18:50:10|16286.33|16206.33|16289.52|16209.52|16290.46|16210.46|16286.33|16206.33|10
1729709420000|2024-10-23 18:50:20|16290.25|16210.25|16287.21|16207.21|16290.73|16210.73|16286.88|16206.88|10
1729709430000|2024-10-23 18:50:30|16286.72|16206.72|16283.84|16203.84|16287.52|16207.52|16283.84|16203.84|10
1729709440000|2024-10-23 18:50:40|16284.43|16204.43|16285.88|16205.88|16285.88|16205.88|16284.43|16204.43|10
1729709450000|2024-10-23 18:50:50|16286.71|16206.71|16286.74|16206.74|16286.82|16206.82|16285.96|16205.96|10
1729709460000|2024-10-23 18:51:00|16286.84|16206.84|16290.82|16210.82|16292.87|16212.87|16286.74|16206.74|10
1729709470000|2024-10-23 18:51:10|16290.41|16210.41|16298.86|16218.86|16298.86|16218.86|16290.41|16210.41|10
1729709480000|2024-10-23 18:51:20|16299.15|16219.15|16301.5|16221.5|16301.5|16221.5|16299.03|16219.03|10
1729709490000|2024-10-23 18:51:30|16301.38|16221.38|16302.92|16222.92|16302.92|16222.92|16300.11|16220.11|10
1729709500000|2024-10-23 18:51:40|16302.69|16222.69|16299.69|16219.69|16302.69|16222.69|16299.69|16219.69|10
1729709510000|2024-10-23 18:51:50|16299.31|16219.31|16298.31|16218.31|16299.31|16219.31|16298.19|16218.19|10
1729709520000|2024-10-23 18:52:00|16298.04|16218.04|16294.58|16214.58|16298.04|16218.04|16294.58|16214.58|10
1729709530000|2024-10-23 18:52:10|16294.77|16214.77|16288.69|16208.69|16294.77|16214.77|16288.69|16208.69|10
1729709540000|2024-10-23 18:52:20|16288.98|16208.98|16294.34|16214.34|16294.34|16214.34|16288.98|16208.98|10
1729709550000|2024-10-23 18:52:30|16294.27|16214.27|16293.03|16213.03|16295.45|16215.45|16292.38|16212.38|10
1729709560000|2024-10-23 18:52:40|16293.11|16213.11|16294.99|16214.99|16295.06|16215.06|16293.11|16213.11|10
1729709570000|2024-10-23 18:52:50|16294.82|16214.82|16295.18|16215.18|16295.28|16215.28|16294.81|16214.81|10
1729709580000|2024-10-23 18:53:00|16295.41|16215.41|16296.86|16216.86|16296.86|16216.86|16295.2|16215.2|10
1729709590000|2024-10-23 18:53:10|16296.09|16216.09|16295.06|16215.06|16296.3|16216.3|16295.06|16215.06|10
1729709600000|2024-10-23 18:53:20|16293.87|16213.87|16291.15|16211.15|16293.87|16213.87|16291.08|16211.08|9
1729709610000|2024-10-23 18:53:30|16291.34|16211.34|16292.27|16212.27|16292.91|16212.91|16291.34|16211.34|10
1729709620000|2024-10-23 18:53:40|16292.07|16212.07|16288.35|16208.35|16292.07|16212.07|16288.35|16208.35|9
1729709630000|2024-10-23 18:53:50|16288.16|16208.16|16287.7|16207.7|16288.29|16208.29|16287.63|16207.63|10
1729709640000|2024-10-23 18:54:00|16287.45|16207.45|16285.36|16205.36|16287.46|16207.46|16285.15|16205.15|10
1729709650000|2024-10-23 18:54:10|16283.86|16203.86|16283.64|16203.64|16284.44|16204.44|16283.64|16203.64|10
1729709660000|2024-10-23 18:54:20|16283.97|16203.97|16282.94|16202.94|16284.52|16204.52|16282.94|16202.94|10
1729709670000|2024-10-23 18:54:30|16282.9|16202.9|16277.95|16197.95|16282.9|16202.9|16277.95|16197.95|10
1729709680000|2024-10-23 18:54:40|16278.19|16198.19|16278.05|16198.05|16278.89|16198.89|16278.02|16198.02|9
1729709690000|2024-10-23 18:54:50|16278.07|16198.07|16278.44|16198.44|16278.77|16198.77|16278.06|16198.06|8
1729709700000|2024-10-23 18:55:00|16278.71|16198.71|16283.31|16203.31|16283.44|16203.44|16278.71|16198.71|10
1729709710000|2024-10-23 18:55:10|16283.56|16203.56|16288.06|16208.06|16288.06|16208.06|16283.56|16203.56|10
1729709720000|2024-10-23 18:55:20|16288.9|16208.9|16291.98|16211.98|16291.98|16211.98|16288.9|16208.9|10
1729709730000|2024-10-23 18:55:30|16291.94|16211.94|16296.8|16216.8|16296.86|16216.86|16291.94|16211.94|10
1729709740000|2024-10-23 18:55:40|16296.51|16216.51|16308.35|16228.35|16308.35|16228.35|16296.51|16216.51|10
1729709750000|2024-10-23 18:55:50|16309.23|16229.23|16308.02|16228.02|16309.23|16229.23|16307.53|16227.53|10
1729709760000|2024-10-23 18:56:00|16307.92|16227.92|16314.42|16234.42|16314.42|16234.42|16307.92|16227.92|10
1729709770000|2024-10-23 18:56:10|16314.83|16234.83|16315.86|16235.86|16315.94|16235.94|16314.83|16234.83|10
1729709780000|2024-10-23 18:56:20|16316.05|16236.05|16315.12|16235.12|16316.05|16236.05|16314.49|16234.49|10
1729709790000|2024-10-23 18:56:30|16314.99|16234.99|16314.62|16234.62|16314.99|16234.99|16313.88|16233.88|10
1729709800000|2024-10-23 18:56:40|16314.57|16234.57|16315.87|16235.87|16315.87|16235.87|16314.57|16234.57|10
1729709810000|2024-10-23 18:56:50|16316.27|16236.27|16316.6|16236.6|16317.37|16237.37|16316.27|16236.27|10
1729709820000|2024-10-23 18:57:00|16317.19|16237.19|16317.02|16237.02|16317.2|16237.2|16316.44|16236.44|10
1729709830000|2024-10-23 18:57:10|16316.36|16236.36|16312.79|16232.79|16316.36|16236.36|16312.78|16232.78|10
1729709840000|2024-10-23 18:57:20|16312.88|16232.88|16311.8|16231.8|16312.88|16232.88|16311.8|16231.8|10
1729709850000|2024-10-23 18:57:30|16312.04|16232.04|16311.41|16231.41|16312.04|16232.04|16310.56|16230.56|10
1729709860000|2024-10-23 18:57:40|16311.53|16231.53|16311.47|16231.47|16311.65|16231.65|16311.36|16231.36|10
1729709870000|2024-10-23 18:57:50|16311.5|16231.5|16313.2|16233.2|16313.42|16233.42|16311.2|16231.2|10
1729709880000|2024-10-23 18:58:00|16312.7|16232.7|16311.5|16231.5|16312.89|16232.89|16311.5|16231.5|10
1729709890000|2024-10-23 18:58:10|16311.61|16231.61|16312.01|16232.01|16312.22|16232.22|16311.58|16231.58|10
1729709900000|2024-10-23 18:58:20|16312.07|16232.07|16313.68|16233.68|16313.68|16233.68|16312.07|16232.07|10
1729709910000|2024-10-23 18:58:30|16313.65|16233.65|16313.85|16233.85|16313.9|16233.9|16313.49|16233.49|10
1729709920000|2024-10-23 18:58:40|16313.93|16233.93|16314.81|16234.81|16314.9|16234.9|16313.71|16233.71|10
1729709930000|2024-10-23 18:58:50|16314.36|16234.36|16314.35|16234.35|16314.75|16234.75|16313.89|16233.89|10
1729709940000|2024-10-23 18:59:00|16313.76|16233.76|16315.69|16235.69|16315.75|16235.75|16313.76|16233.76|10
1729709950000|2024-10-23 18:59:10|16315.41|16235.41|16317.87|16237.87|16317.87|16237.87|16315.41|16235.41|10
1729709960000|2024-10-23 18:59:20|16318.07|16238.07|16319.76|16239.76|16320.07|16240.07|16318.07|16238.07|10
1729709970000|2024-10-23 18:59:30|16319.95|16239.95|16319.57|16239.57|16319.95|16239.95|16319.24|16239.24|9
1729709980000|2024-10-23 18:59:40|16319.82|16239.82|16319.39|16239.39|16320.07|16240.07|16319.29|16239.29|10
1729709990000|2024-10-23 18:59:50|16319.33|16239.33|16320.45|16240.45|16320.45|16240.45|16319.33|16239.33|9
1729710000000|2024-10-23 19:00:00|16320.21|16240.21|16322.05|16242.05|16322.05|16242.05|16319.38|16239.38|10
1729710010000|2024-10-23 19:00:10|16323.73|16243.73|16324.28|16244.28|16324.69|16244.69|16323.73|16243.73|10
1729710020000|2024-10-23 19:00:20|16324.71|16244.71|16324.71|16244.71|16324.71|16244.71|16324.36|16244.36|10
1729710030000|2024-10-23 19:00:30|16324.67|16244.67|16328.95|16248.95|16329.02|16249.02|16324.67|16244.67|9
1729710040000|2024-10-23 19:00:40|16328.92|16248.92|16335.21|16255.21|16335.41|16255.41|16328.91|16248.91|9
1729710050000|2024-10-23 19:00:50|16335.25|16255.25|16339.21|16259.21|16339.21|16259.21|16335.11|16255.11|10
1729710060000|2024-10-23 19:01:00|16339.31|16259.31|16343.51|16263.51|16343.93|16263.93|16339.24|16259.24|9
1729710070000|2024-10-23 19:01:10|16344.34|16264.34|16345.9|16265.9|16345.9|16265.9|16344.2|16264.2|10
1729710080000|2024-10-23 19:01:20|16347.05|16267.05|16349.4|16269.4|16349.69|16269.69|16347.05|16267.05|10
1729710090000|2024-10-23 19:01:30|16349.87|16269.87|16352.94|16272.94|16352.94|16272.94|16349.87|16269.87|9
1729710100000|2024-10-23 19:01:40|16351.92|16271.92|16354.46|16274.46|16354.74|16274.74|16351.57|16271.57|10
1729710110000|2024-10-23 19:01:50|16354.47|16274.47|16355.29|16275.29|16355.29|16275.29|16353.94|16273.94|10
1729710120000|2024-10-23 19:02:00|16355.33|16275.33|16355.59|16275.59|16356.41|16276.41|16354.73|16274.73|10
1729710130000|2024-10-23 19:02:10|16355.44|16275.44|16349.76|16269.76|16355.44|16275.44|16349.73|16269.73|10
1729710140000|2024-10-23 19:02:20|16348.01|16268.01|16343.91|16263.91|16348.01|16268.01|16343.52|16263.52|10
1729710150000|2024-10-23 19:02:30|16344.02|16264.02|16344.97|16264.97|16345.66|16265.66|16344.02|16264.02|10
1729710160000|2024-10-23 19:02:40|16344.92|16264.92|16349.74|16269.74|16350.09|16270.09|16344.92|16264.92|10
1729710170000|2024-10-23 19:02:50|16349.3|16269.3|16349.05|16269.05|16349.55|16269.55|16349.05|16269.05|9
1729710180000|2024-10-23 19:03:00|16348.99|16268.99|16351.16|16271.16|16351.71|16271.71|16348.99|16268.99|10
1729710190000|2024-10-23 19:03:10|16351.13|16271.13|16353.11|16273.11|16353.11|16273.11|16351.13|16271.13|10
1729710200000|2024-10-23 19:03:20|16353.55|16273.55|16354.14|16274.14|16354.39|16274.39|16352.46|16272.46|10
1729710210000|2024-10-23 19:03:30|16354.12|16274.12|16353.63|16273.63|16354.15|16274.15|16353.6|16273.6|9
1729710220000|2024-10-23 19:03:40|16353.77|16273.77|16355.68|16275.68|16355.96|16275.96|16353.58|16273.58|10
1729710230000|2024-10-23 19:03:50|16355.89|16275.89|16355.39|16275.39|16356.24|16276.24|16355.39|16275.39|10
1729710240000|2024-10-23 19:04:00|16355.6|16275.6|16363.44|16283.44|16363.88|16283.88|16355.6|16275.6|10
1729710250000|2024-10-23 19:04:10|16363.24|16283.24|16360.86|16280.86|16363.65|16283.65|16360.86|16280.86|10
1729710260000|2024-10-23 19:04:20|16359.77|16279.77|16356.74|16276.74|16359.77|16279.77|16356.65|16276.65|10
1729710270000|2024-10-23 19:04:30|16357.01|16277.01|16356.5|16276.5|16357.01|16277.01|16355.39|16275.39|10
1729710280000|2024-10-23 19:04:40|16357.37|16277.37|16358.81|16278.81|16359.52|16279.52|16357.37|16277.37|10
1729710290000|2024-10-23 19:04:50|16358.73|16278.73|16359.19|16279.19|16360.84|16280.84|16358|16278|10
1729710300000|2024-10-23 19:05:00|16359.14|16279.14|16356.57|16276.57|16359.14|16279.14|16356.57|16276.57|10
1729710310000|2024-10-23 19:05:10|16355.29|16275.29|16351.59|16271.59|16355.29|16275.29|16351.59|16271.59|10
1729710320000|2024-10-23 19:05:20|16351.04|16271.04|16342.81|16262.81|16351.04|16271.04|16342.81|16262.81|9
1729710330000|2024-10-23 19:05:30|16342.79|16262.79|16338.78|16258.78|16342.79|16262.79|16338.78|16258.78|10
1729710340000|2024-10-23 19:05:40|16339.4|16259.4|16340.49|16260.49|16340.49|16260.49|16338.83|16258.83|10
1729710350000|2024-10-23 19:05:50|16339.98|16259.98|16335.91|16255.91|16339.98|16259.98|16335.91|16255.91|9
1729710360000|2024-10-23 19:06:00|16335.79|16255.79|16333.51|16253.51|16335.8|16255.8|16333.51|16253.51|10
1729710370000|2024-10-23 19:06:10|16333.66|16253.66|16330.29|16250.29|16333.66|16253.66|16330.29|16250.29|10
1729710380000|2024-10-23 19:06:20|16330.05|16250.05|16331.13|16251.13|16331.25|16251.25|16329.93|16249.93|10
1729710390000|2024-10-23 19:06:30|16331.84|16251.84|16333.19|16253.19|16334.56|16254.56|16331.84|16251.84|10
1729710400000|2024-10-23 19:06:40|16333.52|16253.52|16331.74|16251.74|16333.52|16253.52|16330.28|16250.28|10
1729710410000|2024-10-23 19:06:50|16332.22|16252.22|16332.19|16252.19|16332.72|16252.72|16332.19|16252.19|10
1729710420000|2024-10-23 19:07:00|16332.18|16252.18|16329.22|16249.22|16332.18|16252.18|16329.22|16249.22|10
1729710430000|2024-10-23 19:07:10|16329.21|16249.21|16331.13|16251.13|16331.25|16251.25|16329.15|16249.15|10
1729710440000|2024-10-23 19:07:20|16330.94|16250.94|16330.35|16250.35|16331.26|16251.26|16330.35|16250.35|9
1729710450000|2024-10-23 19:07:30|16330.08|16250.08|16329.24|16249.24|16330.16|16250.16|16329.24|16249.24|10
1729710460000|2024-10-23 19:07:40|16328.98|16248.98|16330.63|16250.63|16330.94|16250.94|16328.76|16248.76|10
1729710470000|2024-10-23 19:07:50|16331.62|16251.62|16332.06|16252.06|16332.06|16252.06|16331.27|16251.27|10
1729710480000|2024-10-23 19:08:00|16331.57|16251.57|16329.81|16249.81|16331.57|16251.57|16329.55|16249.55|10
1729710490000|2024-10-23 19:08:10|16329.67|16249.67|16329.51|16249.51|16330.28|16250.28|16329.12|16249.12|10
1729710500000|2024-10-23 19:08:20|16329.09|16249.09|16326.36|16246.36|16329.09|16249.09|16325.59|16245.59|9
1729710510000|2024-10-23 19:08:30|16325.5|16245.5|16325.42|16245.42|16325.73|16245.73|16325.31|16245.31|10
1729710520000|2024-10-23 19:08:40|16325.98|16245.98|16325.36|16245.36|16325.98|16245.98|16325.36|16245.36|10
1729710530000|2024-10-23 19:08:50|16324.91|16244.91|16324.74|16244.74|16324.91|16244.91|16324.02|16244.02|10
1729710540000|2024-10-23 19:09:00|16325.03|16245.03|16326.46|16246.46|16326.56|16246.56|16325.03|16245.03|10
1729710550000|2024-10-23 19:09:10|16326.19|16246.19|16319.99|16239.99|16326.19|16246.19|16319.99|16239.99|10
1729710560000|2024-10-23 19:09:20|16320|16240|16316.9|16236.9|16320|16240|16316.9|16236.9|10
1729710570000|2024-10-23 19:09:30|16316.51|16236.51|16317.78|16237.78|16317.78|16237.78|16316.39|16236.39|10
1729710580000|2024-10-23 19:09:40|16317.6|16237.6|16319.53|16239.53|16319.86|16239.86|16317.38|16237.38|10
1729710590000|2024-10-23 19:09:50|16319.46|16239.46|16318.25|16238.25|16319.57|16239.57|16318.25|16238.25|10
1729710600000|2024-10-23 19:10:00|16318.54|16238.54|16322.71|16242.71|16322.71|16242.71|16318.54|16238.54|10
1729710610000|2024-10-23 19:10:10|16322.72|16242.72|16322.26|16242.26|16323.45|16243.45|16322.26|16242.26|10
1729710620000|2024-10-23 19:10:20|16322.14|16242.14|16323.76|16243.76|16323.91|16243.91|16322.14|16242.14|8
1729710630000|2024-10-23 19:10:30|16323.82|16243.82|16323.31|16243.31|16323.82|16243.82|16322.52|16242.52|10
1729710640000|2024-10-23 19:10:40|16323.34|16243.34|16319.48|16239.48|16323.34|16243.34|16319.48|16239.48|10
1729710650000|2024-10-23 19:10:50|16319.74|16239.74|16316.62|16236.62|16319.74|16239.74|16316.2|16236.2|10
1729710660000|2024-10-23 19:11:00|16316.38|16236.38|16315.3|16235.3|16316.45|16236.45|16313.46|16233.46|10
1729710670000|2024-10-23 19:11:10|16315.24|16235.24|16317.84|16237.84|16318.23|16238.23|16315.23|16235.23|10
1729710680000|2024-10-23 19:11:20|16317.9|16237.9|16316.88|16236.88|16318.22|16238.22|16316.88|16236.88|10
1729710690000|2024-10-23 19:11:30|16316.69|16236.69|16317.29|16237.29|16317.29|16237.29|16316.69|16236.69|10
1729710700000|2024-10-23 19:11:40|16317.32|16237.32|16316.98|16236.98|16317.45|16237.45|16316.58|16236.58|10
1729710710000|2024-10-23 19:11:50|16317.04|16237.04|16317.77|16237.77|16317.89|16237.89|16316.64|16236.64|10
1729710720000|2024-10-23 19:12:00|16318.07|16238.07|16314.61|16234.61|16318.08|16238.08|16314.61|16234.61|10
1729710730000|2024-10-23 19:12:10|16314.29|16234.29|16313.78|16233.78|16314.29|16234.29|16313.78|16233.78|10
1729710740000|2024-10-23 19:12:20|16313.67|16233.67|16312.32|16232.32|16313.67|16233.67|16311.85|16231.85|10
1729710750000|2024-10-23 19:12:30|16311.77|16231.77|16309.04|16229.04|16312.27|16232.27|16309.04|16229.04|10
1729710760000|2024-10-23 19:12:40|16309.07|16229.07|16306.71|16226.71|16309.07|16229.07|16306.71|16226.71|10
1729710770000|2024-10-23 19:12:50|16306.72|16226.72|16304.84|16224.84|16306.87|16226.87|16304.84|16224.84|10
1729710780000|2024-10-23 19:13:00|16301.42|16221.42|16298.94|16218.94|16301.5|16221.5|16298.82|16218.82|10
1729710790000|2024-10-23 19:13:10|16299.35|16219.35|16300.94|16220.94|16300.94|16220.94|16297.95|16217.95|10
1729710800000|2024-10-23 19:13:20|16300.75|16220.75|16300.29|16220.29|16300.75|16220.75|16298.53|16218.53|10
1729710810000|2024-10-23 19:13:30|16300.37|16220.37|16297.85|16217.85|16300.37|16220.37|16297.85|16217.85|10
1729710820000|2024-10-23 19:13:40|16297.89|16217.89|16295.93|16215.93|16297.89|16217.89|16295.93|16215.93|10
1729710830000|2024-10-23 19:13:50|16296.33|16216.33|16295.82|16215.82|16296.83|16216.83|16295.49|16215.49|10
1729710840000|2024-10-23 19:14:00|16295.88|16215.88|16294.51|16214.51|16295.88|16215.88|16294.51|16214.51|10
1729710850000|2024-10-23 19:14:10|16294.74|16214.74|16291.94|16211.94|16295.45|16215.45|16291.94|16211.94|10
1729710860000|2024-10-23 19:14:20|16291.92|16211.92|16293.71|16213.71|16293.71|16213.71|16291.78|16211.78|9
1729710870000|2024-10-23 19:14:30|16294.06|16214.06|16295.51|16215.51|16295.6|16215.6|16294.06|16214.06|10
1729710880000|2024-10-23 19:14:40|16301.36|16221.36|16300.07|16220.07|16301.36|16221.36|16299.92|16219.92|10
1729710890000|2024-10-23 19:14:50|16300.18|16220.18|16300.63|16220.63|16300.73|16220.73|16300.18|16220.18|8
1729710900000|2024-10-23 19:15:00|16300.48|16220.48|16302.77|16222.77|16303.58|16223.58|16299.71|16219.71|10
1729710910000|2024-10-23 19:15:10|16302.4|16222.4|16304.58|16224.58|16304.58|16224.58|16301.83|16221.83|10
1729710920000|2024-10-23 19:15:20|16304.08|16224.08|16304.19|16224.19|16304.19|16224.19|16303.64|16223.64|10
1729710930000|2024-10-23 19:15:30|16304.49|16224.49|16302.88|16222.88|16304.49|16224.49|16302.88|16222.88|10
1729710940000|2024-10-23 19:15:40|16302.4|16222.4|16300.02|16220.02|16302.4|16222.4|16299.29|16219.29|10
1729710950000|2024-10-23 19:15:50|16297.84|16217.84|16294.76|16214.76|16297.84|16217.84|16294.73|16214.73|10
1729710960000|2024-10-23 19:16:00|16295.75|16215.75|16300.2|16220.2|16300.2|16220.2|16295.75|16215.75|10
1729710970000|2024-10-23 19:16:10|16300.46|16220.46|16298.43|16218.43|16300.46|16220.46|16298.41|16218.41|10
1729710980000|2024-10-23 19:16:20|16298.14|16218.14|16296.45|16216.45|16299.12|16219.12|16296.04|16216.04|9
1729710990000|2024-10-23 19:16:30|16296.24|16216.24|16301.75|16221.75|16301.75|16221.75|16296.24|16216.24|10
1729711000000|2024-10-23 19:16:40|16302.23|16222.23|16301.18|16221.18|16302.23|16222.23|16301.16|16221.16|10
1729711010000|2024-10-23 19:16:50|16301.22|16221.22|16305.37|16225.37|16305.37|16225.37|16301|16221|10
1729711020000|2024-10-23 19:17:00|16306.76|16226.76|16312.39|16232.39|16312.49|16232.49|16306.76|16226.76|10
1729711030000|2024-10-23 19:17:10|16312.18|16232.18|16311.29|16231.29|16312.71|16232.71|16311.29|16231.29|10
1729711040000|2024-10-23 19:17:20|16310.94|16230.94|16310.64|16230.64|16310.94|16230.94|16309.76|16229.76|10
1729711050000|2024-10-23 19:17:30|16310.14|16230.14|16310.38|16230.38|16312.09|16232.09|16310.05|16230.05|10
1729711060000|2024-10-23 19:17:40|16310.05|16230.05|16312.37|16232.37|16312.37|16232.37|16310.05|16230.05|10
1729711070000|2024-10-23 19:17:50|16312.35|16232.35|16316.87|16236.87|16316.87|16236.87|16312.35|16232.35|9
1729711080000|2024-10-23 19:18:00|16317.12|16237.12|16319.5|16239.5|16319.5|16239.5|16317.12|16237.12|9
1729711090000|2024-10-23 19:18:10|16320|16240|16324.82|16244.82|16324.82|16244.82|16320|16240|9
1729711100000|2024-10-23 19:18:20|16325.14|16245.14|16325.89|16245.89|16326.51|16246.51|16324.91|16244.91|10
1729711110000|2024-10-23 19:18:30|16325.54|16245.54|16325.84|16245.84|16325.84|16245.84|16325.12|16245.12|10
1729711120000|2024-10-23 19:18:40|16325.85|16245.85|16327.65|16247.65|16327.65|16247.65|16325.43|16245.43|9
1729711130000|2024-10-23 19:18:50|16327.64|16247.64|16329.33|16249.33|16329.33|16249.33|16327.17|16247.17|10
1729711140000|2024-10-23 19:19:00|16329.32|16249.32|16329.58|16249.58|16329.71|16249.71|16329.13|16249.13|9
1729711150000|2024-10-23 19:19:10|16329.61|16249.61|16329.67|16249.67|16329.83|16249.83|16329.38|16249.38|9
1729711160000|2024-10-23 19:19:20|16329.53|16249.53|16331.19|16251.19|16331.19|16251.19|16329.37|16249.37|10
1729711170000|2024-10-23 19:19:30|16331.39|16251.39|16335.08|16255.08|16335.14|16255.14|16331.39|16251.39|10
1729711180000|2024-10-23 19:19:40|16335.03|16255.03|16331.19|16251.19|16335.54|16255.54|16328.5|16248.5|10
1729711190000|2024-10-23 19:19:50|16332.15|16252.15|16334.26|16254.26|16334.4|16254.4|16332.15|16252.15|10
1729711200000|2024-10-23 19:20:00|16334.46|16254.46|16334.16|16254.16|16334.46|16254.46|16333.04|16253.04|10
1729711210000|2024-10-23 19:20:10|16334.15|16254.15|16338.14|16258.14|16338.21|16258.21|16334.15|16254.15|10
1729711220000|2024-10-23 19:20:20|16338.36|16258.36|16337.53|16257.53|16338.36|16258.36|16337.39|16257.39|10
1729711230000|2024-10-23 19:20:30|16338.71|16258.71|16342.39|16262.39|16342.92|16262.92|16338.68|16258.68|10
1729711240000|2024-10-23 19:20:40|16342.32|16262.32|16342.57|16262.57|16342.71|16262.71|16342.32|16262.32|10
1729711250000|2024-10-23 19:20:50|16342.63|16262.63|16339.47|16259.47|16342.63|16262.63|16339.47|16259.47|10
1729711260000|2024-10-23 19:21:00|16339.16|16259.16|16336.64|16256.64|16339.16|16259.16|16336.64|16256.64|10
1729711270000|2024-10-23 19:21:10|16336.47|16256.47|16334.83|16254.83|16336.47|16256.47|16334.45|16254.45|10
1729711280000|2024-10-23 19:21:20|16335.03|16255.03|16334.07|16254.07|16335.03|16255.03|16333.73|16253.73|10
1729711290000|2024-10-23 19:21:30|16334.85|16254.85|16335.49|16255.49|16335.69|16255.69|16334.85|16254.85|10
1729711300000|2024-10-23 19:21:40|16335.52|16255.52|16337.85|16257.85|16338.74|16258.74|16335.52|16255.52|10
1729711310000|2024-10-23 19:21:50|16337.75|16257.75|16337.81|16257.81|16338.11|16258.11|16337.55|16257.55|10
1729711320000|2024-10-23 19:22:00|16337.82|16257.82|16336.42|16256.42|16337.82|16257.82|16336.42|16256.42|10
1729711330000|2024-10-23 19:22:10|16336.35|16256.35|16335.65|16255.65|16336.43|16256.43|16335.65|16255.65|10
1729711340000|2024-10-23 19:22:20|16335.66|16255.66|16331.9|16251.9|16335.9|16255.9|16331.9|16251.9|10
1729711350000|2024-10-23 19:22:30|16331.51|16251.51|16332.22|16252.22|16333.55|16253.55|16331.51|16251.51|10
1729711360000|2024-10-23 19:22:40|16332.19|16252.19|16334.97|16254.97|16335.03|16255.03|16332.19|16252.19|10
1729711370000|2024-10-23 19:22:50|16334.91|16254.91|16335.62|16255.62|16336|16256|16334.91|16254.91|10
1729711380000|2024-10-23 19:23:00|16335.63|16255.63|16336.3|16256.3|16336.48|16256.48|16335.63|16255.63|9
1729711390000|2024-10-23 19:23:10|16336.34|16256.34|16338.2|16258.2|16338.39|16258.39|16336.34|16256.34|10
1729711400000|2024-10-23 19:23:20|16338.22|16258.22|16338.39|16258.39|16338.78|16258.78|16338.22|16258.22|8
1729711410000|2024-10-23 19:23:30|16338.47|16258.47|16338.32|16258.32|16338.53|16258.53|16338.03|16258.03|10
1729711420000|2024-10-23 19:23:40|16338.31|16258.31|16344.26|16264.26|16344.34|16264.34|16338.31|16258.31|10
1729711430000|2024-10-23 19:23:50|16345.23|16265.23|16346.12|16266.12|16346.12|16266.12|16344.65|16264.65|10
1729711440000|2024-10-23 19:24:00|16346.11|16266.11|16344.81|16264.81|16346.15|16266.15|16343.99|16263.99|10
1729711450000|2024-10-23 19:24:10|16345.05|16265.05|16349.45|16269.45|16349.95|16269.95|16345.05|16265.05|9
1729711460000|2024-10-23 19:24:20|16349.38|16269.38|16353.08|16273.08|16353.08|16273.08|16349.38|16269.38|10
1729711470000|2024-10-23 19:24:30|16353|16273|16351.84|16271.84|16353.1|16273.1|16351.58|16271.58|10
1729711480000|2024-10-23 19:24:40|16351.79|16271.79|16343.29|16263.29|16351.79|16271.79|16342.57|16262.57|10
1729711490000|2024-10-23 19:24:50|16342.87|16262.87|16343.18|16263.18|16343.74|16263.74|16342.87|16262.87|10
1729711500000|2024-10-23 19:25:00|16343.33|16263.33|16342.48|16262.48|16343.38|16263.38|16342.47|16262.47|9
1729711510000|2024-10-23 19:25:10|16342.52|16262.52|16341.32|16261.32|16342.53|16262.53|16340.17|16260.17|10
1729711520000|2024-10-23 19:25:20|16341.3|16261.3|16345.37|16265.37|16345.37|16265.37|16341.3|16261.3|10
1729711530000|2024-10-23 19:25:30|16347.8|16267.8|16350.67|16270.67|16350.75|16270.75|16347.8|16267.8|10
1729711540000|2024-10-23 19:25:40|16350.72|16270.72|16351.7|16271.7|16351.7|16271.7|16350.72|16270.72|10
1729711550000|2024-10-23 19:25:50|16353.01|16273.01|16352.97|16272.97|16353.1|16273.1|16352.85|16272.85|10
1729711560000|2024-10-23 19:26:00|16352.98|16272.98|16354.24|16274.24|16354.24|16274.24|16352.94|16272.94|10
1729711570000|2024-10-23 19:26:10|16354.22|16274.22|16365.98|16285.98|16365.98|16285.98|16354.22|16274.22|10
1729711580000|2024-10-23 19:26:20|16365.92|16285.92|16366.03|16286.03|16366.08|16286.08|16365.3|16285.3|10
1729711590000|2024-10-23 19:26:30|16365.82|16285.82|16365.34|16285.34|16366.64|16286.64|16365.05|16285.05|10
1729711600000|2024-10-23 19:26:40|16365.5|16285.5|16373.14|16293.14|16373.14|16293.14|16365.15|16285.15|10
1729711610000|2024-10-23 19:26:50|16373.05|16293.05|16370.95|16290.95|16373.05|16293.05|16370.95|16290.95|9
1729711620000|2024-10-23 19:27:00|16370.42|16290.42|16372.55|16292.55|16372.55|16292.55|16370.21|16290.21|9
1729711630000|2024-10-23 19:27:10|16372.54|16292.54|16381.2|16301.2|16381.2|16301.2|16372.54|16292.54|10
1729711640000|2024-10-23 19:27:20|16381.43|16301.43|16377.74|16297.74|16381.57|16301.57|16376.47|16296.47|9
1729711650000|2024-10-23 19:27:30|16380.75|16300.75|16381.38|16301.38|16381.98|16301.98|16380.75|16300.75|10
1729711660000|2024-10-23 19:27:40|16382.47|16302.47|16387.58|16307.58|16387.58|16307.58|16382.47|16302.47|10
1729711670000|2024-10-23 19:27:50|16390.43|16310.43|16391.46|16311.46|16392.8|16312.8|16390.43|16310.43|9
1729711680000|2024-10-23 19:28:00|16390.72|16310.72|16387.08|16307.08|16390.72|16310.72|16387.08|16307.08|10
1729711690000|2024-10-23 19:28:10|16386.74|16306.74|16387.45|16307.45|16387.45|16307.45|16386.51|16306.51|10
1729711700000|2024-10-23 19:28:20|16387.78|16307.78|16386.43|16306.43|16388.14|16308.14|16385.95|16305.95|10
1729711710000|2024-10-23 19:28:30|16386.17|16306.17|16385.92|16305.92|16386.17|16306.17|16384.15|16304.15|10
1729711720000|2024-10-23 19:28:40|16385.96|16305.96|16384.17|16304.17|16385.96|16305.96|16383.88|16303.88|10
1729711730000|2024-10-23 19:28:50|16384.28|16304.28|16384.76|16304.76|16385.93|16305.93|16384.28|16304.28|9
1729711740000|2024-10-23 19:29:00|16384.55|16304.55|16388.22|16308.22|16388.22|16308.22|16384.55|16304.55|10
1729711750000|2024-10-23 19:29:10|16388.47|16308.47|16388.75|16308.75|16389.36|16309.36|16388.47|16308.47|9
1729711760000|2024-10-23 19:29:20|16388.23|16308.23|16387.93|16307.93|16388.36|16308.36|16386.77|16306.77|10
1729711770000|2024-10-23 19:29:30|16387.88|16307.88|16385.89|16305.89|16387.88|16307.88|16385.65|16305.65|10
1729711780000|2024-10-23 19:29:40|16385.55|16305.55|16383.95|16303.95|16385.55|16305.55|16383.95|16303.95|10
1729711790000|2024-10-23 19:29:50|16383.98|16303.98|16381.05|16301.05|16384.13|16304.13|16381.01|16301.01|8
1729711800000|2024-10-23 19:30:00|16381.11|16301.11|16380.82|16300.82|16381.19|16301.19|16380.6|16300.6|10
1729711810000|2024-10-23 19:30:10|16380.5|16300.5|16380.97|16300.97|16381.09|16301.09|16380.36|16300.36|10
1729711820000|2024-10-23 19:30:20|16380.81|16300.81|16382.59|16302.59|16383.66|16303.66|16380.81|16300.81|10
1729711830000|2024-10-23 19:30:30|16382.84|16302.84|16378.28|16298.28|16382.84|16302.84|16378.28|16298.28|10
1729711840000|2024-10-23 19:30:40|16378.12|16298.12|16379.47|16299.47|16380.12|16300.12|16376.9|16296.9|10
1729711850000|2024-10-23 19:30:50|16379.96|16299.96|16375.47|16295.47|16379.96|16299.96|16375.47|16295.47|10
1729711860000|2024-10-23 19:31:00|16373.28|16293.28|16368.07|16288.07|16373.28|16293.28|16367.68|16287.68|10
1729711870000|2024-10-23 19:31:10|16368.15|16288.15|16361.8|16281.8|16368.4|16288.4|16361.8|16281.8|10
1729711880000|2024-10-23 19:31:20|16360.82|16280.82|16360.25|16280.25|16362.04|16282.04|16360.25|16280.25|10
1729711890000|2024-10-23 19:31:30|16360.02|16280.02|16362.15|16282.15|16362.15|16282.15|16359.54|16279.54|10
1729711900000|2024-10-23 19:31:40|16362.68|16282.68|16362.39|16282.39|16363.18|16283.18|16362.1|16282.1|10
1729711910000|2024-10-23 19:31:50|16362.74|16282.74|16366.55|16286.55|16367.48|16287.48|16362.74|16282.74|10
1729711920000|2024-10-23 19:32:00|16366.5|16286.5|16366.34|16286.34|16366.9|16286.9|16366.09|16286.09|10
1729711930000|2024-10-23 19:32:10|16366.49|16286.49|16363.6|16283.6|16366.49|16286.49|16363.6|16283.6|10
1729711940000|2024-10-23 19:32:20|16363.29|16283.29|16362.33|16282.33|16363.67|16283.67|16362.1|16282.1|9
1729711950000|2024-10-23 19:32:30|16362.24|16282.24|16363.96|16283.96|16363.96|16283.96|16362.24|16282.24|10
1729711960000|2024-10-23 19:32:40|16364.12|16284.12|16365.49|16285.49|16366.29|16286.29|16363.67|16283.67|10
1729711970000|2024-10-23 19:32:50|16365.52|16285.52|16365.69|16285.69|16365.69|16285.69|16364.58|16284.58|9
1729711980000|2024-10-23 19:33:00|16365.78|16285.78|16366.42|16286.42|16366.91|16286.91|16365.24|16285.24|10
1729711990000|2024-10-23 19:33:10|16366.39|16286.39|16367.88|16287.88|16367.88|16287.88|16366.13|16286.13|9
1729712000000|2024-10-23 19:33:20|16367.9|16287.9|16365.72|16285.72|16367.9|16287.9|16365.72|16285.72|9
1729712010000|2024-10-23 19:33:30|16365.08|16285.08|16363.17|16283.17|16365.3|16285.3|16363.17|16283.17|10
1729712020000|2024-10-23 19:33:40|16363.42|16283.42|16361.45|16281.45|16363.42|16283.42|16361.45|16281.45|9
1729712030000|2024-10-23 19:33:50|16361.16|16281.16|16361.71|16281.71|16361.99|16281.99|16361.12|16281.12|9
1729712040000|2024-10-23 19:34:00|16362.13|16282.13|16362.45|16282.45|16362.47|16282.47|16361.91|16281.91|10
1729712050000|2024-10-23 19:34:10|16362.68|16282.68|16364.93|16284.93|16364.93|16284.93|16362.2|16282.2|10
1729712060000|2024-10-23 19:34:20|16364.88|16284.88|16365.39|16285.39|16365.7|16285.7|16364.8|16284.8|10
1729712070000|2024-10-23 19:34:30|16365.99|16285.99|16366.88|16286.88|16367.55|16287.55|16365.99|16285.99|10
1729712080000|2024-10-23 19:34:40|16368.68|16288.68|16369.09|16289.09|16369.09|16289.09|16367.87|16287.87|10
1729712090000|2024-10-23 19:34:50|16369.74|16289.74|16370.85|16290.85|16371.52|16291.52|16369.74|16289.74|10
1729712100000|2024-10-23 19:35:00|16370.69|16290.69|16372.5|16292.5|16372.5|16292.5|16370.69|16290.69|10
1729712110000|2024-10-23 19:35:10|16372.55|16292.55|16376.4|16296.4|16376.4|16296.4|16372.55|16292.55|9
1729712120000|2024-10-23 19:35:20|16376.44|16296.44|16378.64|16298.64|16378.64|16298.64|16376.44|16296.44|9
1729712130000|2024-10-23 19:35:30|16378.95|16298.95|16379.44|16299.44|16379.48|16299.48|16378.94|16298.94|10
1729712140000|2024-10-23 19:35:40|16379.06|16299.06|16383.54|16303.54|16383.54|16303.54|16378.98|16298.98|10
1729712150000|2024-10-23 19:35:50|16383.64|16303.64|16383.36|16303.36|16383.64|16303.64|16383.33|16303.33|9
1729712160000|2024-10-23 19:36:00|16383.3|16303.3|16383.44|16303.44|16383.44|16303.44|16382.88|16302.88|10
1729712170000|2024-10-23 19:36:10|16383.56|16303.56|16383.68|16303.68|16383.72|16303.72|16383.27|16303.27|10
1729712180000|2024-10-23 19:36:20|16383.34|16303.34|16384.34|16304.34|16384.34|16304.34|16382.72|16302.72|10
1729712190000|2024-10-23 19:36:30|16385.03|16305.03|16385.87|16305.87|16385.87|16305.87|16385.03|16305.03|10
1729712200000|2024-10-23 19:36:40|16385.91|16305.91|16386.75|16306.75|16386.75|16306.75|16385.88|16305.88|10
1729712210000|2024-10-23 19:36:50|16386.97|16306.97|16386.27|16306.27|16386.97|16306.97|16385.71|16305.71|10
1729712220000|2024-10-23 19:37:00|16386.34|16306.34|16387.67|16307.67|16388.63|16308.63|16385.82|16305.82|10
1729712230000|2024-10-23 19:37:10|16387.54|16307.54|16390.35|16310.35|16390.35|16310.35|16387.5|16307.5|10
1729712240000|2024-10-23 19:37:20|16389.94|16309.94|16390.25|16310.25|16390.31|16310.31|16389.34|16309.34|9
1729712250000|2024-10-23 19:37:30|16390.61|16310.61|16394.43|16314.43|16394.43|16314.43|16390.61|16310.61|10
1729712260000|2024-10-23 19:37:40|16395.31|16315.31|16395.21|16315.21|16395.82|16315.82|16394.99|16314.99|10
1729712270000|2024-10-23 19:37:50|16394.33|16314.33|16394.51|16314.51|16394.87|16314.87|16393.75|16313.75|10
1729712280000|2024-10-23 19:38:00|16394.42|16314.42|16392.94|16312.94|16394.92|16314.92|16392.94|16312.94|10
1729712290000|2024-10-23 19:38:10|16392.76|16312.76|16392.92|16312.92|16392.92|16312.92|16392.28|16312.28|10
1729712300000|2024-10-23 19:38:20|16392.95|16312.95|16396.45|16316.45|16396.45|16316.45|16392.44|16312.44|10
1729712310000|2024-10-23 19:38:30|16396.49|16316.49|16400.46|16320.46|16400.76|16320.76|16396.49|16316.49|10
1729712320000|2024-10-23 19:38:40|16400.35|16320.35|16405.67|16325.67|16406.8|16326.8|16400.35|16320.35|10
1729712330000|2024-10-23 19:38:50|16405.03|16325.03|16404.04|16324.04|16405.03|16325.03|16404.04|16324.04|10
1729712340000|2024-10-23 19:39:00|16404.16|16324.16|16409.73|16329.73|16409.73|16329.73|16404.16|16324.16|10
1729712350000|2024-10-23 19:39:10|16409.56|16329.56|16408.01|16328.01|16409.56|16329.56|16408.01|16328.01|10
1729712360000|2024-10-23 19:39:20|16408.21|16328.21|16405.98|16325.98|16408.78|16328.78|16405.91|16325.91|10
1729712370000|2024-10-23 19:39:30|16405.51|16325.51|16403.88|16323.88|16405.56|16325.56|16403.88|16323.88|10
1729712380000|2024-10-23 19:39:40|16404.37|16324.37|16401.26|16321.26|16404.37|16324.37|16400.69|16320.69|9
1729712390000|2024-10-23 19:39:50|16401.66|16321.66|16404.22|16324.22|16404.43|16324.43|16401.64|16321.64|10
1729712400000|2024-10-23 19:40:00|16404.31|16324.31|16409.16|16329.16|16409.16|16329.16|16404.31|16324.31|9
1729712410000|2024-10-23 19:40:10|16408.92|16328.92|16413.13|16333.13|16413.13|16333.13|16408.92|16328.92|10
1729712420000|2024-10-23 19:40:20|16417.62|16337.62|16425.02|16345.02|16425.02|16345.02|16417.62|16337.62|10
1729712430000|2024-10-23 19:40:30|16424.94|16344.94|16428.6|16348.6|16428.92|16348.92|16424.94|16344.94|10
1729712440000|2024-10-23 19:40:40|16428.19|16348.19|16429.79|16349.79|16430.2|16350.2|16428.19|16348.19|9
1729712450000|2024-10-23 19:40:50|16429.23|16349.23|16428.66|16348.66|16429.7|16349.7|16428.66|16348.66|10
1729712460000|2024-10-23 19:41:00|16428.53|16348.53|16432.83|16352.83|16432.83|16352.83|16428.53|16348.53|10
1729712470000|2024-10-23 19:41:10|16433.05|16353.05|16430.18|16350.18|16433.05|16353.05|16430.18|16350.18|10
1729712480000|2024-10-23 19:41:20|16430.19|16350.19|16431.76|16351.76|16432.02|16352.02|16430.19|16350.19|10
1729712490000|2024-10-23 19:41:30|16431.98|16351.98|16430.95|16350.95|16431.98|16351.98|16425.66|16345.66|8
1729712500000|2024-10-23 19:41:40|16431.09|16351.09|16431.55|16351.55|16431.64|16351.64|16430.47|16350.47|10
1729712510000|2024-10-23 19:41:50|16431.72|16351.72|16433.37|16353.37|16435.35|16355.35|16431.72|16351.72|10
1729712520000|2024-10-23 19:42:00|16433.44|16353.44|16435.87|16355.87|16435.87|16355.87|16433.44|16353.44|10
1729712530000|2024-10-23 19:42:10|16435.39|16355.39|16433.84|16353.84|16435.81|16355.81|16433.84|16353.84|10
1729712540000|2024-10-23 19:42:20|16433.88|16353.88|16435.37|16355.37|16435.37|16355.37|16433.16|16353.16|10
1729712550000|2024-10-23 19:42:30|16437.1|16357.1|16443.06|16363.06|16443.06|16363.06|16437.1|16357.1|10
1729712560000|2024-10-23 19:42:40|16443.86|16363.86|16443.88|16363.88|16444.45|16364.45|16443.43|16363.43|10
1729712570000|2024-10-23 19:42:50|16443.58|16363.58|16443.53|16363.53|16443.62|16363.62|16442.03|16362.03|10
1729712580000|2024-10-23 19:43:00|16447.99|16367.99|16451.12|16371.12|16451.19|16371.19|16447.99|16367.99|10
1729712590000|2024-10-23 19:43:10|16451.08|16371.08|16454.46|16374.46|16454.64|16374.64|16451.08|16371.08|10
1729712600000|2024-10-23 19:43:20|16454.2|16374.2|16453.09|16373.09|16454.37|16374.37|16453.02|16373.02|10
1729712610000|2024-10-23 19:43:30|16452.94|16372.94|16450.31|16370.31|16453.1|16373.1|16450.04|16370.04|10
1729712620000|2024-10-23 19:43:40|16450.26|16370.26|16451.7|16371.7|16451.7|16371.7|16450.05|16370.05|10
1729712630000|2024-10-23 19:43:50|16453.44|16373.44|16459.85|16379.85|16460.04|16380.04|16453.44|16373.44|10
1729712640000|2024-10-23 19:44:00|16459.79|16379.79|16460.24|16380.24|16460.49|16380.49|16459.79|16379.79|10
1729712650000|2024-10-23 19:44:10|16460.46|16380.46|16464.34|16384.34|16464.34|16384.34|16460.03|16380.03|10
1729712660000|2024-10-23 19:44:20|16464.66|16384.66|16471.47|16391.47|16471.47|16391.47|16464.66|16384.66|10
1729712670000|2024-10-23 19:44:30|16473.01|16393.01|16481.94|16401.94|16481.94|16401.94|16473.01|16393.01|10
1729712680000|2024-10-23 19:44:40|16483.15|16403.15|16478.64|16398.64|16483.15|16403.15|16478.64|16398.64|10
1729712690000|2024-10-23 19:44:50|16476.57|16396.57|16475.37|16395.37|16476.91|16396.91|16475.06|16395.06|10
1729712700000|2024-10-23 19:45:00|16474.69|16394.69|16472.16|16392.16|16474.69|16394.69|16472.16|16392.16|10
1729712710000|2024-10-23 19:45:10|16472.31|16392.31|16465.18|16385.18|16472.31|16392.31|16464.76|16384.76|10
1729712720000|2024-10-23 19:45:20|16464.38|16384.38|16462.04|16382.04|16464.57|16384.57|16462.04|16382.04|10
1729712730000|2024-10-23 19:45:30|16461.88|16381.88|16456.47|16376.47|16461.88|16381.88|16456.47|16376.47|10
1729712740000|2024-10-23 19:45:40|16456.42|16376.42|16456.18|16376.18|16457.55|16377.55|16455.35|16375.35|10
1729712750000|2024-10-23 19:45:50|16456.37|16376.37|16459.63|16379.63|16459.63|16379.63|16455.81|16375.81|10
1729712760000|2024-10-23 19:46:00|16459.2|16379.2|16456.46|16376.46|16459.2|16379.2|16456.46|16376.46|10
1729712770000|2024-10-23 19:46:10|16456.11|16376.11|16459.57|16379.57|16460.37|16380.37|16456.06|16376.06|10
1729712780000|2024-10-23 19:46:20|16459.43|16379.43|16455.53|16375.53|16459.43|16379.43|16455.53|16375.53|10
1729712790000|2024-10-23 19:46:30|16455.41|16375.41|16455.06|16375.06|16455.99|16375.99|16454.71|16374.71|10
1729712800000|2024-10-23 19:46:40|16455.37|16375.37|16453.05|16373.05|16455.37|16375.37|16453.05|16373.05|10
1729712810000|2024-10-23 19:46:50|16453.15|16373.15|16453.25|16373.25|16454.03|16374.03|16453.15|16373.15|10
1729712820000|2024-10-23 19:47:00|16453.48|16373.48|16451.59|16371.59|16453.49|16373.49|16451.4|16371.4|10
1729712830000|2024-10-23 19:47:10|16451.31|16371.31|16450.81|16370.81|16451.31|16371.31|16450.3|16370.3|10
1729712840000|2024-10-23 19:47:20|16450.05|16370.05|16448.8|16368.8|16452.17|16372.17|16448.8|16368.8|10
1729712850000|2024-10-23 19:47:30|16448.62|16368.62|16448.9|16368.9|16449.46|16369.46|16448.62|16368.62|9
1729712860000|2024-10-23 19:47:40|16448.49|16368.49|16441.49|16361.49|16448.95|16368.95|16441.49|16361.49|10
1729712870000|2024-10-23 19:47:50|16441.44|16361.44|16444.62|16364.62|16444.67|16364.67|16441.2|16361.2|10
1729712880000|2024-10-23 19:48:00|16444.48|16364.48|16447.13|16367.13|16447.96|16367.96|16444.48|16364.48|10
1729712890000|2024-10-23 19:48:10|16447.6|16367.6|16451.15|16371.15|16451.15|16371.15|16447.51|16367.51|9
1729712900000|2024-10-23 19:48:20|16452.02|16372.02|16451.66|16371.66|16452.87|16372.87|16451.66|16371.66|10
1729712910000|2024-10-23 19:48:30|16451.58|16371.58|16451.62|16371.62|16452.02|16372.02|16451.02|16371.02|10
1729712920000|2024-10-23 19:48:40|16450.09|16370.09|16450.24|16370.24|16451.23|16371.23|16450.09|16370.09|10
1729712930000|2024-10-23 19:48:50|16450.27|16370.27|16448.95|16368.95|16450.33|16370.33|16448.53|16368.53|10
1729712940000|2024-10-23 19:49:00|16448.97|16368.97|16450.45|16370.45|16450.95|16370.95|16448.97|16368.97|10
1729712950000|2024-10-23 19:49:10|16449.85|16369.85|16450.25|16370.25|16450.25|16370.25|16449.11|16369.11|10
1729712960000|2024-10-23 19:49:20|16450.49|16370.49|16454.52|16374.52|16454.52|16374.52|16450.22|16370.22|10
1729712970000|2024-10-23 19:49:30|16455.83|16375.83|16453.15|16373.15|16456.88|16376.88|16452.9|16372.9|10
1729712980000|2024-10-23 19:49:40|16452.98|16372.98|16453.81|16373.81|16453.81|16373.81|16452.96|16372.96|10
1729712990000|2024-10-23 19:49:50|16454.39|16374.39|16454.71|16374.71|16454.71|16374.71|16453.06|16373.06|10
1729713000000|2024-10-23 19:50:00|16454.7|16374.7|16460.83|16380.83|16461|16381|16454.7|16374.7|10
1729713010000|2024-10-23 19:50:10|16463.43|16383.43|16471.85|16391.85|16471.85|16391.85|16463.43|16383.43|10
1729713020000|2024-10-23 19:50:20|16472.95|16392.95|16474.88|16394.88|16475.19|16395.19|16472.95|16392.95|10
1729713030000|2024-10-23 19:50:30|16475.07|16395.07|16474.46|16394.46|16475.07|16395.07|16474.21|16394.21|10
1729713040000|2024-10-23 19:50:40|16474.25|16394.25|16476.44|16396.44|16476.59|16396.59|16473.74|16393.74|10
1729713050000|2024-10-23 19:50:50|16476.13|16396.13|16474.58|16394.58|16476.13|16396.13|16474.58|16394.58|10
1729713060000|2024-10-23 19:51:00|16474.43|16394.43|16473.22|16393.22|16474.43|16394.43|16473.22|16393.22|10
1729713070000|2024-10-23 19:51:10|16472.29|16392.29|16468.38|16388.38|16472.29|16392.29|16468.22|16388.22|10
1729713080000|2024-10-23 19:51:20|16468.06|16388.06|16467.23|16387.23|16468.06|16388.06|16467.14|16387.14|10
1729713090000|2024-10-23 19:51:30|16467.37|16387.37|16472.8|16392.8|16473.45|16393.45|16466.95|16386.95|10
1729713100000|2024-10-23 19:51:40|16472.32|16392.32|16465.43|16385.43|16472.32|16392.32|16465.43|16385.43|10
1729713110000|2024-10-23 19:51:50|16466.62|16386.62|16462.49|16382.49|16466.62|16386.62|16461.96|16381.96|9
1729713120000|2024-10-23 19:52:00|16462.63|16382.63|16461.33|16381.33|16463.83|16383.83|16461.11|16381.11|10
1729713130000|2024-10-23 19:52:10|16461.41|16381.41|16460.54|16380.54|16461.41|16381.41|16458.92|16378.92|10
1729713140000|2024-10-23 19:52:20|16460.71|16380.71|16464.75|16384.75|16465.25|16385.25|16460.71|16380.71|10
1729713150000|2024-10-23 19:52:30|16464.98|16384.98|16465.04|16385.04|16465.65|16385.65|16464.98|16384.98|9
1729713160000|2024-10-23 19:52:40|16465.56|16385.56|16465.91|16385.91|16466.53|16386.53|16465.22|16385.22|10
1729713170000|2024-10-23 19:52:50|16466.24|16386.24|16467.03|16387.03|16467.57|16387.57|16466.24|16386.24|10
1729713180000|2024-10-23 19:53:00|16467.09|16387.09|16463.94|16383.94|16467.09|16387.09|16463.94|16383.94|10
1729713190000|2024-10-23 19:53:10|16463.37|16383.37|16464.78|16384.78|16465.03|16385.03|16463.1|16383.1|10
1729713200000|2024-10-23 19:53:20|16463.82|16383.82|16459.14|16379.14|16463.82|16383.82|16459.14|16379.14|10
1729713210000|2024-10-23 19:53:30|16458.7|16378.7|16458.79|16378.79|16459.44|16379.44|16458.19|16378.19|10
1729713220000|2024-10-23 19:53:40|16458.56|16378.56|16455.13|16375.13|16458.56|16378.56|16455.13|16375.13|10
1729713230000|2024-10-23 19:53:50|16455.43|16375.43|16453.88|16373.88|16455.9|16375.9|16453.48|16373.48|10
1729713240000|2024-10-23 19:54:00|16454.23|16374.23|16454.44|16374.44|16455.8|16375.8|16454.23|16374.23|10
1729713250000|2024-10-23 19:54:10|16454.57|16374.57|16454.57|16374.57|16454.86|16374.86|16453.95|16373.95|10
1729713260000|2024-10-23 19:54:20|16454.75|16374.75|16459.02|16379.02|16459.28|16379.28|16454.75|16374.75|10
1729713270000|2024-10-23 19:54:30|16459.14|16379.14|16459.11|16379.11|16459.8|16379.8|16458.86|16378.86|10
1729713280000|2024-10-23 19:54:40|16459.2|16379.2|16459.52|16379.52|16459.52|16379.52|16458.34|16378.34|9
1729713290000|2024-10-23 19:54:50|16459.84|16379.84|16462.28|16382.28|16462.34|16382.34|16459.84|16379.84|10
1729713300000|2024-10-23 19:55:00|16461.87|16381.87|16461.8|16381.8|16462.05|16382.05|16461.48|16381.48|10
1729713310000|2024-10-23 19:55:10|16461.42|16381.42|16460.63|16380.63|16461.42|16381.42|16458.4|16378.4|9
1729713320000|2024-10-23 19:55:20|16460.53|16380.53|16451.4|16371.4|16460.53|16380.53|16450.95|16370.95|10
1729713330000|2024-10-23 19:55:30|16451.56|16371.56|16447.3|16367.3|16451.72|16371.72|16447.3|16367.3|10
1729713340000|2024-10-23 19:55:40|16447.26|16367.26|16447.08|16367.08|16447.26|16367.26|16446.49|16366.49|10
1729713350000|2024-10-23 19:55:50|16447.26|16367.26|16448.98|16368.98|16448.98|16368.98|16447.26|16367.26|9
1729713360000|2024-10-23 19:56:00|16449.73|16369.73|16451.74|16371.74|16451.74|16371.74|16449.73|16369.73|10
1729713370000|2024-10-23 19:56:10|16451.9|16371.9|16453.21|16373.21|16453.21|16373.21|16451.89|16371.89|10
1729713380000|2024-10-23 19:56:20|16453.02|16373.02|16448.88|16368.88|16453.78|16373.78|16448.24|16368.24|10
1729713390000|2024-10-23 19:56:30|16449.05|16369.05|16448.58|16368.58|16449.05|16369.05|16448.38|16368.38|9
1729713400000|2024-10-23 19:56:40|16448.13|16368.13|16449.61|16369.61|16450.18|16370.18|16448.13|16368.13|10
1729713410000|2024-10-23 19:56:50|16449.36|16369.36|16450.5|16370.5|16450.5|16370.5|16449.36|16369.36|10
1729713420000|2024-10-23 19:57:00|16450.49|16370.49|16463.96|16383.96|16465.36|16385.36|16450.27|16370.27|10
1729713430000|2024-10-23 19:57:10|16464.65|16384.65|16465.69|16385.69|16465.9|16385.9|16464.65|16384.65|9
1729713440000|2024-10-23 19:57:20|16465.82|16385.82|16467.76|16387.76|16467.76|16387.76|16465.6|16385.6|10
1729713450000|2024-10-23 19:57:30|16467.45|16387.45|16466.6|16386.6|16467.59|16387.59|16466.6|16386.6|9
1729713460000|2024-10-23 19:57:40|16466.51|16386.51|16465.83|16385.83|16466.67|16386.67|16465.83|16385.83|10
1729713470000|2024-10-23 19:57:50|16465.61|16385.61|16462.77|16382.77|16465.87|16385.87|16462.77|16382.77|10
1729713480000|2024-10-23 19:58:00|16463.58|16383.58|16464.68|16384.68|16464.68|16384.68|16463.58|16383.58|10
1729713490000|2024-10-23 19:58:10|16466.73|16386.73|16469.34|16389.34|16469.34|16389.34|16466.73|16386.73|9
1729713500000|2024-10-23 19:58:20|16469.38|16389.38|16471.17|16391.17|16471.55|16391.55|16469.38|16389.38|10
1729713510000|2024-10-23 19:58:30|16471.23|16391.23|16477.94|16397.94|16478.08|16398.08|16471.18|16391.18|10
1729713520000|2024-10-23 19:58:40|16478.16|16398.16|16478|16398|16478.63|16398.63|16478|16398|10
1729713530000|2024-10-23 19:58:50|16478.09|16398.09|16477.73|16397.73|16478.3|16398.3|16477.51|16397.51|10
1729713540000|2024-10-23 19:59:00|16477.81|16397.81|16478.64|16398.64|16480.16|16400.16|16477.63|16397.63|10
1729713550000|2024-10-23 19:59:10|16478.7|16398.7|16471.05|16391.05|16478.7|16398.7|16471.05|16391.05|10
1729713560000|2024-10-23 19:59:20|16471.04|16391.04|16469.82|16389.82|16471.04|16391.04|16469.82|16389.82|10
1729713570000|2024-10-23 19:59:30|16469.06|16389.06|16469.08|16389.08|16469.13|16389.13|16468.3|16388.3|10
1729713580000|2024-10-23 19:59:40|16468.72|16388.72|16470.03|16390.03|16470.03|16390.03|16468.54|16388.54|10
1729713590000|2024-10-23 19:59:50|16470.41|16390.41|16472.05|16392.05|16473.06|16393.06|16470.41|16390.41|10
1729713600000|2024-10-23 20:00:00|16472.26|16392.26|16481.37|16401.37|16481.37|16401.37|16472.26|16392.26|10
1729713610000|2024-10-23 20:00:10|16480.69|16400.69|16481.48|16401.48|16481.87|16401.87|16480.14|16400.14|10
1729713620000|2024-10-23 20:00:20|16480.62|16400.62|16477.89|16397.89|16480.62|16400.62|16477.89|16397.89|10
1729713630000|2024-10-23 20:00:30|16477.46|16397.46|16473.1|16393.1|16477.46|16397.46|16473.1|16393.1|10
1729713640000|2024-10-23 20:00:40|16471.93|16391.93|16468.01|16388.01|16471.93|16391.93|16468.01|16388.01|10
1729713650000|2024-10-23 20:00:50|16467.92|16387.92|16463.04|16383.04|16467.92|16387.92|16463.03|16383.03|10
1729713660000|2024-10-23 20:01:00|16462.67|16382.67|16460.67|16380.67|16462.67|16382.67|16460.67|16380.67|10
1729713670000|2024-10-23 20:01:10|16460.87|16380.87|16458.7|16378.7|16460.87|16380.87|16458.32|16378.32|9
1729713680000|2024-10-23 20:01:20|16458.8|16378.8|16456.69|16376.69|16459.54|16379.54|16456.69|16376.69|10
1729713690000|2024-10-23 20:01:30|16455.89|16375.89|16450.87|16370.87|16455.89|16375.89|16450.87|16370.87|10
1729713700000|2024-10-23 20:01:40|16450.17|16370.17|16451.16|16371.16|16451.16|16371.16|16450.08|16370.08|10
1729713710000|2024-10-23 20:01:50|16451.63|16371.63|16453.26|16373.26|16453.26|16373.26|16451.46|16371.46|10
1729713720000|2024-10-23 20:02:00|16452.83|16372.83|16452.21|16372.21|16452.83|16372.83|16452.15|16372.15|10
1729713730000|2024-10-23 20:02:10|16451.9|16371.9|16452.36|16372.36|16452.51|16372.51|16451.55|16371.55|10
1729713740000|2024-10-23 20:02:20|16452.19|16372.19|16449.51|16369.51|16452.19|16372.19|16449.51|16369.51|10
1729713750000|2024-10-23 20:02:30|16449.49|16369.49|16450.16|16370.16|16450.16|16370.16|16448.74|16368.74|10
1729713760000|2024-10-23 20:02:40|16450.46|16370.46|16449.13|16369.13|16450.58|16370.58|16448.98|16368.98|10
1729713770000|2024-10-23 20:02:50|16449.25|16369.25|16447.38|16367.38|16449.25|16369.25|16447.04|16367.04|10
1729713780000|2024-10-23 20:03:00|16447.95|16367.95|16446.51|16366.51|16447.95|16367.95|16445.07|16365.07|9
1729713790000|2024-10-23 20:03:10|16447.4|16367.4|16447.38|16367.38|16448.24|16368.24|16447.22|16367.22|10
1729713800000|2024-10-23 20:03:20|16447.79|16367.79|16451.43|16371.43|16451.43|16371.43|16447.04|16367.04|10
1729713810000|2024-10-23 20:03:30|16452.83|16372.83|16452.98|16372.98|16453.15|16373.15|16452.82|16372.82|10
1729713820000|2024-10-23 20:03:40|16453.07|16373.07|16450.96|16370.96|16453.53|16373.53|16450.96|16370.96|10
1729713830000|2024-10-23 20:03:50|16450.9|16370.9|16450.93|16370.93|16451.16|16371.16|16450.83|16370.83|10
1729713840000|2024-10-23 20:04:00|16451.99|16371.99|16452.46|16372.46|16452.61|16372.61|16451.99|16371.99|10
1729713850000|2024-10-23 20:04:10|16452.55|16372.55|16454.39|16374.39|16454.45|16374.45|16452.55|16372.55|10
1729713860000|2024-10-23 20:04:20|16454.36|16374.36|16457.15|16377.15|16457.15|16377.15|16454.36|16374.36|10
1729713870000|2024-10-23 20:04:30|16457.23|16377.23|16452.08|16372.08|16457.23|16377.23|16452.08|16372.08|10
1729713880000|2024-10-23 20:04:40|16452.47|16372.47|16453.64|16373.64|16453.78|16373.78|16452.47|16372.47|10
1729713890000|2024-10-23 20:04:50|16453.55|16373.55|16452.88|16372.88|16453.66|16373.66|16452.81|16372.81|10
1729713900000|2024-10-23 20:05:00|16453.24|16373.24|16451.89|16371.89|16453.37|16373.37|16450.92|16370.92|10
1729713910000|2024-10-23 20:05:10|16451.72|16371.72|16451.1|16371.1|16451.75|16371.75|16450.21|16370.21|9
1729713920000|2024-10-23 20:05:20|16451.04|16371.04|16451.82|16371.82|16451.88|16371.88|16450.66|16370.66|9
1729713930000|2024-10-23 20:05:30|16451.08|16371.08|16452.54|16372.54|16452.54|16372.54|16450.17|16370.17|10
1729713940000|2024-10-23 20:05:40|16452.6|16372.6|16452.01|16372.01|16452.6|16372.6|16452.01|16372.01|10
1729713950000|2024-10-23 20:05:50|16451.69|16371.69|16451.5|16371.5|16451.69|16371.69|16451.08|16371.08|9
1729713960000|2024-10-23 20:06:00|16451.47|16371.47|16451.73|16371.73|16451.96|16371.96|16451.33|16371.33|10
1729713970000|2024-10-23 20:06:10|16451.74|16371.74|16452.98|16372.98|16453.27|16373.27|16451.74|16371.74|9
1729713980000|2024-10-23 20:06:20|16452.47|16372.47|16447.99|16367.99|16452.47|16372.47|16447.99|16367.99|10
1729713990000|2024-10-23 20:06:30|16447.97|16367.97|16444.62|16364.62|16447.97|16367.97|16444.62|16364.62|10
1729714000000|2024-10-23 20:06:40|16444.79|16364.79|16450.64|16370.64|16450.64|16370.64|16444.79|16364.79|10
1729714010000|2024-10-23 20:06:50|16450.83|16370.83|16452.58|16372.58|16452.61|16372.61|16450.83|16370.83|8
1729714020000|2024-10-23 20:07:00|16452.53|16372.53|16456.8|16376.8|16456.8|16376.8|16452.43|16372.43|10
1729714030000|2024-10-23 20:07:10|16457.57|16377.57|16457.71|16377.71|16457.97|16377.97|16457.53|16377.53|10
1729714040000|2024-10-23 20:07:20|16457.2|16377.2|16456.48|16376.48|16457.2|16377.2|16456.48|16376.48|10
1729714050000|2024-10-23 20:07:30|16456.88|16376.88|16456.07|16376.07|16456.92|16376.92|16456.07|16376.07|9
1729714060000|2024-10-23 20:07:40|16456.27|16376.27|16456.85|16376.85|16457.56|16377.56|16456.27|16376.27|9
1729714070000|2024-10-23 20:07:50|16456.93|16376.93|16458.95|16378.95|16459.06|16379.06|16456.93|16376.93|9
1729714080000|2024-10-23 20:08:00|16458.96|16378.96|16456.9|16376.9|16458.96|16378.96|16456.9|16376.9|10
1729714090000|2024-10-23 20:08:10|16456.94|16376.94|16453.68|16373.68|16456.94|16376.94|16453.68|16373.68|10
1729714100000|2024-10-23 20:08:20|16453.44|16373.44|16452.97|16372.97|16453.44|16373.44|16452.76|16372.76|10
1729714110000|2024-10-23 20:08:30|16452.87|16372.87|16452.52|16372.52|16452.87|16372.87|16450.31|16370.31|10
1729714120000|2024-10-23 20:08:40|16452.49|16372.49|16452.11|16372.11|16452.98|16372.98|16452.11|16372.11|9
1729714130000|2024-10-23 20:08:50|16451.6|16371.6|16450.08|16370.08|16451.6|16371.6|16450.08|16370.08|10
1729714140000|2024-10-23 20:09:00|16449.68|16369.68|16449.38|16369.38|16449.7|16369.7|16449.12|16369.12|10
1729714150000|2024-10-23 20:09:10|16449.41|16369.41|16448.23|16368.23|16449.41|16369.41|16448.23|16368.23|10
1729714160000|2024-10-23 20:09:20|16448.08|16368.08|16448.2|16368.2|16448.2|16368.2|16447.55|16367.55|10
1729714170000|2024-10-23 20:09:30|16448.27|16368.27|16449.24|16369.24|16449.24|16369.24|16448.27|16368.27|10
1729714180000|2024-10-23 20:09:40|16448.63|16368.63|16448.18|16368.18|16448.65|16368.65|16447.84|16367.84|10
1729714190000|2024-10-23 20:09:50|16448.25|16368.25|16447.12|16367.12|16448.91|16368.91|16447.12|16367.12|10
1729714200000|2024-10-23 20:10:00|16447.08|16367.08|16446.73|16366.73|16447.18|16367.18|16446.51|16366.51|9
1729714210000|2024-10-23 20:10:10|16446.68|16366.68|16447.82|16367.82|16447.82|16367.82|16446.68|16366.68|10
1729714220000|2024-10-23 20:10:20|16447.87|16367.87|16448.93|16368.93|16448.97|16368.97|16447.87|16367.87|10
1729714230000|2024-10-23 20:10:30|16449.12|16369.12|16450.07|16370.07|16450.39|16370.39|16449.03|16369.03|10
1729714240000|2024-10-23 20:10:40|16450.14|16370.14|16449.36|16369.36|16450.14|16370.14|16449.23|16369.23|10
1729714250000|2024-10-23 20:10:50|16449.3|16369.3|16453.21|16373.21|16453.28|16373.28|16448.36|16368.36|10
1729714260000|2024-10-23 20:11:00|16453.01|16373.01|16453.24|16373.24|16453.53|16373.53|16452.7|16372.7|10
1729714270000|2024-10-23 20:11:10|16453.34|16373.34|16453.87|16373.87|16453.9|16373.9|16452.84|16372.84|10
1729714280000|2024-10-23 20:11:20|16453.63|16373.63|16453.13|16373.13|16453.63|16373.63|16453.13|16373.13|9
1729714290000|2024-10-23 20:11:30|16452.13|16372.13|16452.15|16372.15|16452.15|16372.15|16451.96|16371.96|10
1729714300000|2024-10-23 20:11:40|16452.61|16372.61|16455.62|16375.62|16455.62|16375.62|16452.61|16372.61|10
1729714310000|2024-10-23 20:11:50|16455.34|16375.34|16454.2|16374.2|16455.68|16375.68|16453.88|16373.88|9
1729714320000|2024-10-23 20:12:00|16456.53|16376.53|16456.81|16376.81|16456.84|16376.84|16456.53|16376.53|10
1729714330000|2024-10-23 20:12:10|16456.84|16376.84|16456.03|16376.03|16457.91|16377.91|16456.03|16376.03|9
1729714340000|2024-10-23 20:12:20|16455.93|16375.93|16455.34|16375.34|16456.01|16376.01|16454.94|16374.94|7
1729714350000|2024-10-23 20:12:30|16455.36|16375.36|16455.76|16375.76|16455.76|16375.76|16454.72|16374.72|10
1729714360000|2024-10-23 20:12:40|16456.14|16376.14|16454.88|16374.88|16456.14|16376.14|16454.87|16374.87|10
1729714370000|2024-10-23 20:12:50|16454.73|16374.73|16454.92|16374.92|16454.93|16374.93|16454.56|16374.56|9
1729714380000|2024-10-23 20:13:00|16454.98|16374.98|16455.22|16375.22|16455.43|16375.43|16454.9|16374.9|9
1729714390000|2024-10-23 20:13:10|16454.73|16374.73|16455.1|16375.1|16455.1|16375.1|16453.73|16373.73|10
1729714400000|2024-10-23 20:13:20|16454.72|16374.72|16454.13|16374.13|16454.81|16374.81|16454.09|16374.09|9
1729714410000|2024-10-23 20:13:30|16454.05|16374.05|16453.69|16373.69|16454.18|16374.18|16453.48|16373.48|9
1729714420000|2024-10-23 20:13:40|16453.93|16373.93|16455.2|16375.2|16455.2|16375.2|16453.93|16373.93|10
1729714430000|2024-10-23 20:13:50|16455.17|16375.17|16455.09|16375.09|16455.24|16375.24|16455.09|16375.09|9
1729714440000|2024-10-23 20:14:00|16454.81|16374.81|16454.79|16374.79|16454.94|16374.94|16454.67|16374.67|10
1729714450000|2024-10-23 20:14:10|16454.8|16374.8|16454.43|16374.43|16455.26|16375.26|16454.43|16374.43|10
1729714460000|2024-10-23 20:14:20|16454.65|16374.65|16452.05|16372.05|16454.65|16374.65|16451.71|16371.71|10
1729714470000|2024-10-23 20:14:30|16451.95|16371.95|16452.43|16372.43|16452.45|16372.45|16451.61|16371.61|10
1729714480000|2024-10-23 20:14:40|16452.47|16372.47|16452.1|16372.1|16452.67|16372.67|16451.81|16371.81|9
1729714490000|2024-10-23 20:14:50|16452.17|16372.17|16451.87|16371.87|16452.24|16372.24|16451.86|16371.86|9
1729714500000|2024-10-23 20:15:00|16451.94|16371.94|16452.44|16372.44|16452.45|16372.45|16451.94|16371.94|7
1729714510000|2024-10-23 20:15:10|16452.42|16372.42|16454.01|16374.01|16454.31|16374.31|16452.2|16372.2|10
1729714520000|2024-10-23 20:15:20|16454.44|16374.44|16455.73|16375.73|16455.8|16375.8|16454.44|16374.44|9
1729714530000|2024-10-23 20:15:30|16455.72|16375.72|16459.34|16379.34|16459.34|16379.34|16455.62|16375.62|8
1729714540000|2024-10-23 20:15:40|16459.53|16379.53|16460.37|16380.37|16461.86|16381.86|16459.53|16379.53|10
1729714550000|2024-10-23 20:15:50|16460.8|16380.8|16466.33|16386.33|16466.33|16386.33|16460.8|16380.8|10
1729714560000|2024-10-23 20:16:00|16466.23|16386.23|16466.18|16386.18|16466.23|16386.23|16465.49|16385.49|9
1729714570000|2024-10-23 20:16:10|16466.42|16386.42|16464.58|16384.58|16466.47|16386.47|16462.31|16382.31|9
1729714580000|2024-10-23 20:16:20|16464.59|16384.59|16463.66|16383.66|16464.59|16384.59|16463.66|16383.66|9
1729714590000|2024-10-23 20:16:30|16463.69|16383.69|16462.73|16382.73|16463.74|16383.74|16462.53|16382.53|8
1729714600000|2024-10-23 20:16:40|16463.24|16383.24|16466.76|16386.76|16467.38|16387.38|16463.24|16383.24|10
1729714610000|2024-10-23 20:16:50|16466.88|16386.88|16467.58|16387.58|16467.58|16387.58|16466.7|16386.7|10
1729714620000|2024-10-23 20:17:00|16467.57|16387.57|16468.84|16388.84|16469.24|16389.24|16467.57|16387.57|10
1729714630000|2024-10-23 20:17:10|16469.08|16389.08|16469.42|16389.42|16469.53|16389.53|16469.08|16389.08|10
1729714640000|2024-10-23 20:17:20|16469.36|16389.36|16471.52|16391.52|16471.78|16391.78|16469.36|16389.36|10
1729714650000|2024-10-23 20:17:30|16472.77|16392.77|16477.44|16397.44|16477.7|16397.7|16472.77|16392.77|10
1729714660000|2024-10-23 20:17:40|16477.68|16397.68|16476.77|16396.77|16478.64|16398.64|16476.77|16396.77|10
1729714670000|2024-10-23 20:17:50|16476.17|16396.17|16477.18|16397.18|16477.18|16397.18|16475.8|16395.8|9
1729714680000|2024-10-23 20:18:00|16477.14|16397.14|16479.67|16399.67|16479.79|16399.79|16476.86|16396.86|10
1729714690000|2024-10-23 20:18:10|16479.73|16399.73|16478.52|16398.52|16479.73|16399.73|16478.24|16398.24|9
1729714700000|2024-10-23 20:18:20|16478.53|16398.53|16479.95|16399.95|16479.95|16399.95|16478.53|16398.53|9
1729714710000|2024-10-23 20:18:30|16479.76|16399.76|16484.65|16404.65|16484.65|16404.65|16479.52|16399.52|9
1729714720000|2024-10-23 20:18:40|16484.75|16404.75|16487.5|16407.5|16487.5|16407.5|16484.23|16404.23|10
1729714730000|2024-10-23 20:18:50|16487.67|16407.67|16489.17|16409.17|16489.17|16409.17|16487.67|16407.67|9
1729714740000|2024-10-23 20:19:00|16489.25|16409.25|16490.09|16410.09|16490.09|16410.09|16488.8|16408.8|10
1729714750000|2024-10-23 20:19:10|16490.08|16410.08|16490.3|16410.3|16490.49|16410.49|16490.08|16410.08|9
1729714760000|2024-10-23 20:19:20|16492.88|16412.88|16495.1|16415.1|16495.14|16415.14|16492.36|16412.36|10
1729714770000|2024-10-23 20:19:30|16495.23|16415.23|16494.77|16414.77|16495.24|16415.24|16494.57|16414.57|10
1729714780000|2024-10-23 20:19:40|16494.31|16414.31|16493.81|16413.81|16494.61|16414.61|16493.79|16413.79|8
1729714790000|2024-10-23 20:19:50|16493.71|16413.71|16491.41|16411.41|16493.71|16413.71|16491.41|16411.41|10
1729714800000|2024-10-23 20:20:00|16491.89|16411.89|16492.82|16412.82|16492.94|16412.94|16491.24|16411.24|9
1729714810000|2024-10-23 20:20:10|16493.03|16413.03|16492.73|16412.73|16493.94|16413.94|16492.7|16412.7|10
1729714820000|2024-10-23 20:20:20|16492.99|16412.99|16493.24|16413.24|16493.31|16413.31|16492.31|16412.31|10
1729714830000|2024-10-23 20:20:30|16493.55|16413.55|16493.64|16413.64|16493.64|16413.64|16492.9|16412.9|10
1729714840000|2024-10-23 20:20:40|16493.74|16413.74|16494.02|16414.02|16494.02|16414.02|16493.47|16413.47|10
1729714850000|2024-10-23 20:20:50|16494.19|16414.19|16494.36|16414.36|16494.36|16414.36|16493.69|16413.69|10
1729714860000|2024-10-23 20:21:00|16494.44|16414.44|16495.81|16415.81|16495.89|16415.89|16494.44|16414.44|9
1729714870000|2024-10-23 20:21:10|16495.51|16415.51|16495.7|16415.7|16495.71|16415.71|16495.51|16415.51|8
1729714880000|2024-10-23 20:21:20|16495.68|16415.68|16495.19|16415.19|16495.7|16415.7|16495.19|16415.19|9
1729714890000|2024-10-23 20:21:30|16495.34|16415.34|16491.98|16411.98|16495.39|16415.39|16491.98|16411.98|10
1729714900000|2024-10-23 20:21:40|16492.1|16412.1|16491.03|16411.03|16492.49|16412.49|16491.03|16411.03|10
1729714910000|2024-10-23 20:21:50|16490.01|16410.01|16489.59|16409.59|16490.16|16410.16|16489.31|16409.31|10
1729714920000|2024-10-23 20:22:00|16489.51|16409.51|16489.25|16409.25|16489.65|16409.65|16489.25|16409.25|9
1729714930000|2024-10-23 20:22:10|16489.05|16409.05|16486.8|16406.8|16489.05|16409.05|16486.48|16406.48|10
1729714940000|2024-10-23 20:22:20|16486.81|16406.81|16486.04|16406.04|16486.81|16406.81|16485.88|16405.88|10
1729714950000|2024-10-23 20:22:30|16486.16|16406.16|16487.51|16407.51|16487.51|16407.51|16486.16|16406.16|8
1729714960000|2024-10-23 20:22:40|16487.49|16407.49|16486.57|16406.57|16487.49|16407.49|16486.57|16406.57|10
1729714970000|2024-10-23 20:22:50|16486.58|16406.58|16486.02|16406.02|16486.58|16406.58|16486.02|16406.02|10
1729714980000|2024-10-23 20:23:00|16486.16|16406.16|16487.87|16407.87|16487.92|16407.92|16486.16|16406.16|10
1729714990000|2024-10-23 20:23:10|16487.85|16407.85|16486.72|16406.72|16487.86|16407.86|16486.72|16406.72|9
1729715000000|2024-10-23 20:23:20|16486.65|16406.65|16487.97|16407.97|16488.54|16408.54|16486.65|16406.65|10
1729715010000|2024-10-23 20:23:30|16487.77|16407.77|16488.17|16408.17|16488.29|16408.29|16487.76|16407.76|9
1729715020000|2024-10-23 20:23:40|16488.02|16408.02|16488.44|16408.44|16488.48|16408.48|16488.02|16408.02|8
1729715030000|2024-10-23 20:23:50|16488.34|16408.34|16487.89|16407.89|16490.11|16410.11|16487.53|16407.53|10
1729715040000|2024-10-23 20:24:00|16487.92|16407.92|16485.69|16405.69|16487.95|16407.95|16485.4|16405.4|9
1729715050000|2024-10-23 20:24:10|16484.36|16404.36|16480.32|16400.32|16484.36|16404.36|16480.32|16400.32|10
1729715060000|2024-10-23 20:24:20|16479.76|16399.76|16479.27|16399.27|16479.76|16399.76|16479.03|16399.03|9
1729715070000|2024-10-23 20:24:30|16479.36|16399.36|16479.31|16399.31|16479.39|16399.39|16479.18|16399.18|8
1729715080000|2024-10-23 20:24:40|16479.26|16399.26|16478.3|16398.3|16479.26|16399.26|16477.61|16397.61|9
1729715090000|2024-10-23 20:24:50|16478.51|16398.51|16477.81|16397.81|16478.66|16398.66|16477.81|16397.81|9
1729715100000|2024-10-23 20:25:00|16477.77|16397.77|16478.32|16398.32|16478.32|16398.32|16477.44|16397.44|10
1729715110000|2024-10-23 20:25:10|16478.37|16398.37|16478.1|16398.1|16478.37|16398.37|16478|16398|9
1729715120000|2024-10-23 20:25:20|16478.84|16398.84|16480.79|16400.79|16480.79|16400.79|16478.76|16398.76|9
1729715130000|2024-10-23 20:25:30|16481.1|16401.1|16483.39|16403.39|16483.39|16403.39|16481.1|16401.1|10
1729715140000|2024-10-23 20:25:40|16483.41|16403.41|16485.26|16405.26|16485.27|16405.27|16483.41|16403.41|10
1729715150000|2024-10-23 20:25:50|16485.21|16405.21|16484.73|16404.73|16485.23|16405.23|16484.73|16404.73|10
1729715160000|2024-10-23 20:26:00|16484.57|16404.57|16485.91|16405.91|16485.91|16405.91|16484.52|16404.52|10
1729715170000|2024-10-23 20:26:10|16485.79|16405.79|16485.31|16405.31|16486.04|16406.04|16485.31|16405.31|9
1729715180000|2024-10-23 20:26:20|16485.26|16405.26|16485.25|16405.25|16485.27|16405.27|16484.42|16404.42|9
1729715190000|2024-10-23 20:26:30|16485.17|16405.17|16483.33|16403.33|16485.17|16405.17|16483.33|16403.33|9
1729715200000|2024-10-23 20:26:40|16483.13|16403.13|16482.79|16402.79|16483.13|16403.13|16482.68|16402.68|10
1729715210000|2024-10-23 20:26:50|16481.76|16401.76|16479.24|16399.24|16481.76|16401.76|16479.09|16399.09|10
1729715220000|2024-10-23 20:27:00|16479.35|16399.35|16479.41|16399.41|16479.5|16399.5|16479.33|16399.33|7
1729715230000|2024-10-23 20:27:10|16479.53|16399.53|16479.73|16399.73|16479.73|16399.73|16478.16|16398.16|10
1729715240000|2024-10-23 20:27:20|16480.27|16400.27|16481.35|16401.35|16481.35|16401.35|16479.88|16399.88|9
1729715250000|2024-10-23 20:27:30|16481.02|16401.02|16480.18|16400.18|16481.04|16401.04|16480.18|16400.18|9
1729715260000|2024-10-23 20:27:40|16479.91|16399.91|16479.49|16399.49|16480.02|16400.02|16479.23|16399.23|9
1729715270000|2024-10-23 20:27:50|16479.65|16399.65|16479.21|16399.21|16479.74|16399.74|16479.16|16399.16|9
1729715280000|2024-10-23 20:28:00|16479.22|16399.22|16479.35|16399.35|16479.42|16399.42|16479.07|16399.07|10
1729715290000|2024-10-23 20:28:10|16479.31|16399.31|16478.8|16398.8|16479.31|16399.31|16478.79|16398.79|10
1729715300000|2024-10-23 20:28:20|16478.93|16398.93|16480|16400|16480|16400|16478.88|16398.88|10
1729715310000|2024-10-23 20:28:30|16480.04|16400.04|16480.5|16400.5|16480.5|16400.5|16479.88|16399.88|10
1729715320000|2024-10-23 20:28:40|16480.35|16400.35|16480.45|16400.45|16480.78|16400.78|16480.35|16400.35|10
1729715330000|2024-10-23 20:28:50|16480.57|16400.57|16479.02|16399.02|16480.57|16400.57|16478.1|16398.1|10
1729715340000|2024-10-23 20:29:00|16479.03|16399.03|16478.05|16398.05|16479.64|16399.64|16478.05|16398.05|10
1729715350000|2024-10-23 20:29:10|16478.01|16398.01|16475.12|16395.12|16478.02|16398.02|16475.12|16395.12|9
1729715360000|2024-10-23 20:29:20|16474.73|16394.73|16474.45|16394.45|16474.88|16394.88|16474.16|16394.16|8
1729715370000|2024-10-23 20:29:30|16474.28|16394.28|16474.14|16394.14|16474.31|16394.31|16474.12|16394.12|6
1729715380000|2024-10-23 20:29:40|16474.24|16394.24|16474.44|16394.44|16474.48|16394.48|16474.24|16394.24|7
1729715390000|2024-10-23 20:29:50|16473.85|16393.85|16474.19|16394.19|16474.37|16394.37|16473.8|16393.8|7
1729715400000|2024-10-23 20:30:00|16474.23|16394.23|16475.6|16395.6|16475.6|16395.6|16473.86|16393.86|10
1729715410000|2024-10-23 20:30:10|16475.71|16395.71|16476.41|16396.41|16476.41|16396.41|16475.55|16395.55|10
1729715420000|2024-10-23 20:30:20|16477.02|16397.02|16476.95|16396.95|16477.33|16397.33|16476.95|16396.95|9
1729715430000|2024-10-23 20:30:30|16476.55|16396.55|16477.37|16397.37|16477.37|16397.37|16476.55|16396.55|10
1729715440000|2024-10-23 20:30:40|16477.21|16397.21|16477.48|16397.48|16477.48|16397.48|16477.2|16397.2|6
1729715450000|2024-10-23 20:30:50|16477.5|16397.5|16478.01|16398.01|16478.26|16398.26|16477.5|16397.5|9
1729715460000|2024-10-23 20:31:00|16478.03|16398.03|16478.03|16398.03|16478.49|16398.49|16477.53|16397.53|9
1729715470000|2024-10-23 20:31:10|16478.07|16398.07|16478.01|16398.01|16478.07|16398.07|16477.88|16397.88|8
1729715480000|2024-10-23 20:31:20|16478.02|16398.02|16478.84|16398.84|16478.87|16398.87|16477.91|16397.91|10
1729715490000|2024-10-23 20:31:30|16479.03|16399.03|16480.03|16400.03|16480.13|16400.13|16479.03|16399.03|10
1729715500000|2024-10-23 20:31:40|16480.14|16400.14|16481.79|16401.79|16481.79|16401.79|16480.14|16400.14|10
1729715510000|2024-10-23 20:31:50|16482.11|16402.11|16483.82|16403.82|16483.95|16403.95|16482.11|16402.11|10
1729715520000|2024-10-23 20:32:00|16484.57|16404.57|16488.53|16408.53|16488.53|16408.53|16484.57|16404.57|10
1729715530000|2024-10-23 20:32:10|16488.67|16408.67|16492.65|16412.65|16492.65|16412.65|16488.67|16408.67|10
1729715540000|2024-10-23 20:32:20|16492.83|16412.83|16497.14|16417.14|16497.14|16417.14|16492.83|16412.83|10
1729715550000|2024-10-23 20:32:30|16496.95|16416.95|16487.46|16407.46|16497.72|16417.72|16487.46|16407.46|9
1729715560000|2024-10-23 20:32:40|16486.69|16406.69|16483.29|16403.29|16486.69|16406.69|16483.2|16403.2|10
1729715570000|2024-10-23 20:32:50|16483.05|16403.05|16482.34|16402.34|16483.05|16403.05|16482.34|16402.34|9
1729715580000|2024-10-23 20:33:00|16482.35|16402.35|16481.35|16401.35|16482.35|16402.35|16480.98|16400.98|10
1729715590000|2024-10-23 20:33:10|16481.59|16401.59|16482.45|16402.45|16482.63|16402.63|16481.59|16401.59|9
1729715600000|2024-10-23 20:33:20|16482.43|16402.43|16483.89|16403.89|16483.89|16403.89|16482.43|16402.43|10
1729715610000|2024-10-23 20:33:30|16487.5|16407.5|16486.21|16406.21|16487.5|16407.5|16485.9|16405.9|10
1729715620000|2024-10-23 20:33:40|16486.28|16406.28|16486.88|16406.88|16486.88|16406.88|16485.07|16405.07|10
1729715630000|2024-10-23 20:33:50|16487.03|16407.03|16486.71|16406.71|16487.06|16407.06|16486.71|16406.71|10
1729715640000|2024-10-23 20:34:00|16486.62|16406.62|16485.89|16405.89|16486.62|16406.62|16485.89|16405.89|10
1729715650000|2024-10-23 20:34:10|16486.03|16406.03|16486.45|16406.45|16486.85|16406.85|16486.03|16406.03|8
1729715660000|2024-10-23 20:34:20|16486.47|16406.47|16487.1|16407.1|16487.5|16407.5|16486.47|16406.47|9
1729715670000|2024-10-23 20:34:30|16487.07|16407.07|16490.09|16410.09|16490.32|16410.32|16486.82|16406.82|10
1729715680000|2024-10-23 20:34:40|16490.3|16410.3|16491.01|16411.01|16491.38|16411.38|16490.3|16410.3|9
1729715690000|2024-10-23 20:34:50|16490.95|16410.95|16492.01|16412.01|16492.01|16412.01|16490.95|16410.95|9
1729715700000|2024-10-23 20:35:00|16492.04|16412.04|16493.65|16413.65|16493.79|16413.79|16492.04|16412.04|10
1729715710000|2024-10-23 20:35:10|16493.87|16413.87|16494.86|16414.86|16494.9|16414.9|16493.72|16413.72|10
1729715720000|2024-10-23 20:35:20|16499.47|16419.47|16496.26|16416.26|16499.47|16419.47|16496.22|16416.22|10
1729715730000|2024-10-23 20:35:30|16496.21|16416.21|16498.62|16418.62|16498.62|16418.62|16496.18|16416.18|9
1729715740000|2024-10-23 20:35:40|16499.1|16419.1|16499.44|16419.44|16499.49|16419.49|16499.1|16419.1|8
1729715750000|2024-10-23 20:35:50|16499.45|16419.45|16503.88|16423.88|16503.9|16423.9|16499.44|16419.44|9
1729715760000|2024-10-23 20:36:00|16504.1|16424.1|16501.38|16421.38|16506.95|16426.95|16499.79|16419.79|10
1729715770000|2024-10-23 20:36:10|16501.72|16421.72|16501.66|16421.66|16503.32|16423.32|16500.95|16420.95|10
1729715780000|2024-10-23 20:36:20|16502.31|16422.31|16504.27|16424.27|16504.27|16424.27|16502.31|16422.31|10
1729715790000|2024-10-23 20:36:30|16503.92|16423.92|16503.88|16423.88|16504.62|16424.62|16503.11|16423.11|10
1729715800000|2024-10-23 20:36:40|16503.77|16423.77|16502.22|16422.22|16503.77|16423.77|16502.22|16422.22|10
1729715810000|2024-10-23 20:36:50|16502.25|16422.25|16502.24|16422.24|16502.46|16422.46|16501.78|16421.78|10
1729715820000|2024-10-23 20:37:00|16502.15|16422.15|16502.64|16422.64|16502.64|16422.64|16502.12|16422.12|10
1729715830000|2024-10-23 20:37:10|16502.9|16422.9|16507.1|16427.1|16507.51|16427.51|16502.9|16422.9|10
1729715840000|2024-10-23 20:37:20|16506.89|16426.89|16506.65|16426.65|16506.89|16426.89|16505.79|16425.79|10
1729715850000|2024-10-23 20:37:30|16506.15|16426.15|16505.61|16425.61|16506.15|16426.15|16505.38|16425.38|10
1729715860000|2024-10-23 20:37:40|16505.36|16425.36|16505.9|16425.9|16505.9|16425.9|16505.14|16425.14|9
1729715870000|2024-10-23 20:37:50|16505.99|16425.99|16512.07|16432.07|16512.07|16432.07|16505.99|16425.99|10
1729715880000|2024-10-23 20:38:00|16511.81|16431.81|16513.99|16433.99|16513.99|16433.99|16511.81|16431.81|10
1729715890000|2024-10-23 20:38:10|16514.33|16434.33|16516.51|16436.51|16516.73|16436.73|16514.33|16434.33|9
1729715900000|2024-10-23 20:38:20|16516.96|16436.96|16519.94|16439.94|16520.12|16440.12|16515.89|16435.89|10
1729715910000|2024-10-23 20:38:30|16520.15|16440.15|16517.12|16437.12|16520.15|16440.15|16516.82|16436.82|10
1729715920000|2024-10-23 20:38:40|16517.09|16437.09|16514.86|16434.86|16517.12|16437.12|16514.86|16434.86|10
1729715930000|2024-10-23 20:38:50|16514.62|16434.62|16513.49|16433.49|16515.09|16435.09|16513.49|16433.49|10
1729715940000|2024-10-23 20:39:00|16513.44|16433.44|16513.92|16433.92|16513.92|16433.92|16513.06|16433.06|9
1729715950000|2024-10-23 20:39:10|16513.85|16433.85|16513.7|16433.7|16513.85|16433.85|16513.28|16433.28|9
1729715960000|2024-10-23 20:39:20|16513.84|16433.84|16515.65|16435.65|16515.65|16435.65|16513.84|16433.84|10
1729715970000|2024-10-23 20:39:30|16515.59|16435.59|16515.7|16435.7|16515.7|16435.7|16515.3|16435.3|10
1729715980000|2024-10-23 20:39:40|16515.43|16435.43|16521.14|16441.14|16521.16|16441.16|16515.43|16435.43|9
1729715990000|2024-10-23 20:39:50|16521.08|16441.08|16521.64|16441.64|16521.64|16441.64|16520.79|16440.79|9
1729716000000|2024-10-23 20:40:00|16521.73|16441.73|16522.49|16442.49|16522.5|16442.5|16521.73|16441.73|10
1729716010000|2024-10-23 20:40:10|16522.54|16442.54|16521.2|16441.2|16522.79|16442.79|16521.2|16441.2|10
1729716020000|2024-10-23 20:40:20|16521.25|16441.25|16521.99|16441.99|16521.99|16441.99|16521.25|16441.25|9
1729716030000|2024-10-23 20:40:30|16522.01|16442.01|16522.15|16442.15|16522.16|16442.16|16520.67|16440.67|10
1729716040000|2024-10-23 20:40:40|16522.13|16442.13|16519.82|16439.82|16522.13|16442.13|16519.8|16439.8|10
1729716050000|2024-10-23 20:40:50|16519.8|16439.8|16522.32|16442.32|16522.32|16442.32|16519.8|16439.8|9
1729716060000|2024-10-23 20:41:00|16522.41|16442.41|16520.04|16440.04|16522.44|16442.44|16520.04|16440.04|10
1729716070000|2024-10-23 20:41:10|16520.16|16440.16|16520.9|16440.9|16520.9|16440.9|16519.92|16439.92|10
1729716080000|2024-10-23 20:41:20|16520.84|16440.84|16522.31|16442.31|16522.31|16442.31|16520.84|16440.84|10
1729716090000|2024-10-23 20:41:30|16522.18|16442.18|16523.54|16443.54|16523.54|16443.54|16522.18|16442.18|10
1729716100000|2024-10-23 20:41:40|16523.3|16443.3|16521.31|16441.31|16523.47|16443.47|16521.09|16441.09|10
1729716110000|2024-10-23 20:41:50|16521.37|16441.37|16522.29|16442.29|16522.29|16442.29|16521.37|16441.37|10
1729716120000|2024-10-23 20:42:00|16522.45|16442.45|16520.09|16440.09|16522.45|16442.45|16520.09|16440.09|10
1729716130000|2024-10-23 20:42:10|16519.89|16439.89|16519.34|16439.34|16519.89|16439.89|16518.59|16438.59|10
1729716140000|2024-10-23 20:42:20|16519.17|16439.17|16519.19|16439.19|16519.51|16439.51|16519.08|16439.08|9
1729716150000|2024-10-23 20:42:30|16519.07|16439.07|16519.46|16439.46|16519.46|16439.46|16518.38|16438.38|10
1729716160000|2024-10-23 20:42:40|16519.93|16439.93|16519.16|16439.16|16520.11|16440.11|16519.16|16439.16|10
1729716170000|2024-10-23 20:42:50|16518.89|16438.89|16520.84|16440.84|16520.84|16440.84|16518.7|16438.7|10
1729716180000|2024-10-23 20:43:00|16520.74|16440.74|16520.28|16440.28|16520.74|16440.74|16520.28|16440.28|9
1729716190000|2024-10-23 20:43:10|16520.21|16440.21|16519.91|16439.91|16520.27|16440.27|16519.11|16439.11|10
1729716200000|2024-10-23 20:43:20|16519.94|16439.94|16519.84|16439.84|16520.46|16440.46|16519.84|16439.84|10
1729716210000|2024-10-23 20:43:30|16519.13|16439.13|16520.44|16440.44|16520.44|16440.44|16519.04|16439.04|10
1729716220000|2024-10-23 20:43:40|16520.19|16440.19|16520.26|16440.26|16520.47|16440.47|16519.96|16439.96|10
1729716230000|2024-10-23 20:43:50|16519.91|16439.91|16521.15|16441.15|16521.16|16441.16|16519.91|16439.91|8
1729716240000|2024-10-23 20:44:00|16521.1|16441.1|16521.02|16441.02|16521.1|16441.1|16520.35|16440.35|9
1729716250000|2024-10-23 20:44:10|16521.03|16441.03|16521.44|16441.44|16521.49|16441.49|16521.02|16441.02|10
1729716260000|2024-10-23 20:44:20|16521.41|16441.41|16520.19|16440.19|16521.41|16441.41|16520.05|16440.05|10
1729716270000|2024-10-23 20:44:30|16519.78|16439.78|16520.12|16440.12|16520.14|16440.14|16519.78|16439.78|9
1729716280000|2024-10-23 20:44:40|16519.76|16439.76|16520.37|16440.37|16520.37|16440.37|16518.4|16438.4|9
1729716290000|2024-10-23 20:44:50|16520.39|16440.39|16522.82|16442.82|16523|16443|16520.39|16440.39|10
1729716300000|2024-10-23 20:45:00|16523.25|16443.25|16524.46|16444.46|16524.46|16444.46|16522.66|16442.66|10
1729716310000|2024-10-23 20:45:10|16524.79|16444.79|16521.95|16441.95|16524.84|16444.84|16521.95|16441.95|10
1729716320000|2024-10-23 20:45:20|16521.73|16441.73|16520.01|16440.01|16521.73|16441.73|16519.69|16439.69|10
1729716330000|2024-10-23 20:45:30|16518.99|16438.99|16519.36|16439.36|16519.75|16439.75|16518.9|16438.9|10
1729716340000|2024-10-23 20:45:40|16519.4|16439.4|16516.08|16436.08|16519.4|16439.4|16516.08|16436.08|10
1729716350000|2024-10-23 20:45:50|16516.16|16436.16|16516.47|16436.47|16516.56|16436.56|16516.14|16436.14|9
1729716360000|2024-10-23 20:46:00|16516.49|16436.49|16516|16436|16516.49|16436.49|16516|16436|9
1729716370000|2024-10-23 20:46:10|16516.17|16436.17|16513.81|16433.81|16516.17|16436.17|16513.81|16433.81|10
1729716380000|2024-10-23 20:46:20|16513.28|16433.28|16515.37|16435.37|16515.37|16435.37|16513.28|16433.28|10
1729716390000|2024-10-23 20:46:30|16515.39|16435.39|16514.01|16434.01|16515.47|16435.47|16514.01|16434.01|8
1729716400000|2024-10-23 20:46:40|16514.2|16434.2|16514.19|16434.19|16514.52|16434.52|16514.16|16434.16|9
1729716410000|2024-10-23 20:46:50|16514.09|16434.09|16513.89|16433.89|16514.09|16434.09|16513.78|16433.78|10
1729716420000|2024-10-23 20:47:00|16514.01|16434.01|16515.13|16435.13|16515.21|16435.21|16514.01|16434.01|9
1729716430000|2024-10-23 20:47:10|16515.11|16435.11|16513.56|16433.56|16515.35|16435.35|16513.56|16433.56|10
1729716440000|2024-10-23 20:47:20|16513.19|16433.19|16513.32|16433.32|16513.32|16433.32|16512.76|16432.76|8
1729716450000|2024-10-23 20:47:30|16513.34|16433.34|16512.31|16432.31|16513.34|16433.34|16512.17|16432.17|9
1729716460000|2024-10-23 20:47:40|16512.3|16432.3|16511.2|16431.2|16512.3|16432.3|16511.02|16431.02|9
1729716470000|2024-10-23 20:47:50|16511.04|16431.04|16511.05|16431.05|16511.14|16431.14|16510.98|16430.98|9
1729716480000|2024-10-23 20:48:00|16511.07|16431.07|16510.9|16430.9|16511.17|16431.17|16510.43|16430.43|9
1729716490000|2024-10-23 20:48:10|16510.93|16430.93|16510.07|16430.07|16511.01|16431.01|16508.46|16428.46|10
1729716500000|2024-10-23 20:48:20|16509.91|16429.91|16509.08|16429.08|16509.97|16429.97|16508.99|16428.99|9
1729716510000|2024-10-23 20:48:30|16509.04|16429.04|16509.99|16429.99|16509.99|16429.99|16509.04|16429.04|9
1729716520000|2024-10-23 20:48:40|16510.21|16430.21|16512.55|16432.55|16512.55|16432.55|16510.13|16430.13|10
1729716530000|2024-10-23 20:48:50|16512.38|16432.38|16514.95|16434.95|16514.95|16434.95|16512.27|16432.27|10
1729716540000|2024-10-23 20:49:00|16515.19|16435.19|16516.04|16436.04|16516.17|16436.17|16515.19|16435.19|10
1729716550000|2024-10-23 20:49:10|16515.77|16435.77|16512.71|16432.71|16515.77|16435.77|16512.71|16432.71|9
1729716560000|2024-10-23 20:49:20|16512.47|16432.47|16510.44|16430.44|16512.47|16432.47|16509.9|16429.9|10
1729716570000|2024-10-23 20:49:30|16510.46|16430.46|16514.68|16434.68|16514.68|16434.68|16510.46|16430.46|10
1729716580000|2024-10-23 20:49:40|16514.67|16434.67|16519.15|16439.15|16519.2|16439.2|16514.37|16434.37|9
1729716590000|2024-10-23 20:49:50|16519.3|16439.3|16520.57|16440.57|16520.62|16440.62|16518.95|16438.95|9
1729716600000|2024-10-23 20:50:00|16520.58|16440.58|16521.18|16441.18|16521.18|16441.18|16520.58|16440.58|10
1729716610000|2024-10-23 20:50:10|16521.08|16441.08|16521.05|16441.05|16521.23|16441.23|16521.04|16441.04|9
1729716620000|2024-10-23 20:50:20|16521.08|16441.08|16522.95|16442.95|16522.95|16442.95|16521.07|16441.07|9
1729716630000|2024-10-23 20:50:30|16522.96|16442.96|16521.57|16441.57|16522.96|16442.96|16521.48|16441.48|10
1729716640000|2024-10-23 20:50:40|16521.4|16441.4|16520.11|16440.11|16521.4|16441.4|16519.9|16439.9|10
1729716650000|2024-10-23 20:50:50|16519.48|16439.48|16513.97|16433.97|16519.48|16439.48|16513.86|16433.86|10
1729716660000|2024-10-23 20:51:00|16513.9|16433.9|16513.18|16433.18|16513.9|16433.9|16512.61|16432.61|10
1729716670000|2024-10-23 20:51:10|16513.16|16433.16|16513.13|16433.13|16513.52|16433.52|16512.95|16432.95|8
1729716680000|2024-10-23 20:51:20|16513.17|16433.17|16514.1|16434.1|16514.37|16434.37|16513.17|16433.17|9
1729716690000|2024-10-23 20:51:30|16514.33|16434.33|16512.64|16432.64|16514.33|16434.33|16512.64|16432.64|9
1729716700000|2024-10-23 20:51:40|16512.61|16432.61|16512.82|16432.82|16512.87|16432.87|16512.61|16432.61|10
1729716710000|2024-10-23 20:51:50|16512.36|16432.36|16512.45|16432.45|16512.49|16432.49|16512.29|16432.29|9
1729716720000|2024-10-23 20:52:00|16512.7|16432.7|16513.33|16433.33|16514.04|16434.04|16512.7|16432.7|9
1729716730000|2024-10-23 20:52:10|16513.41|16433.41|16514.08|16434.08|16514.08|16434.08|16513.37|16433.37|9
1729716740000|2024-10-23 20:52:20|16513.92|16433.92|16514.33|16434.33|16514.75|16434.75|16513.72|16433.72|10
1729716750000|2024-10-23 20:52:30|16514.34|16434.34|16515.54|16435.54|16515.54|16435.54|16514.1|16434.1|10
1729716760000|2024-10-23 20:52:40|16515.75|16435.75|16512.9|16432.9|16515.75|16435.75|16512.56|16432.56|10
1729716770000|2024-10-23 20:52:50|16512.81|16432.81|16512.59|16432.59|16515.18|16435.18|16512.59|16432.59|10
1729716780000|2024-10-23 20:53:00|16512.42|16432.42|16512.94|16432.94|16512.94|16432.94|16512.37|16432.37|9
1729716790000|2024-10-23 20:53:10|16512.84|16432.84|16513.03|16433.03|16513.03|16433.03|16512.76|16432.76|9
1729716800000|2024-10-23 20:53:20|16515.92|16435.92|16515.22|16435.22|16516.51|16436.51|16515.22|16435.22|9
1729716810000|2024-10-23 20:53:30|16515.18|16435.18|16515.19|16435.19|16515.19|16435.19|16512.99|16432.99|10
1729716820000|2024-10-23 20:53:40|16514.65|16434.65|16515.1|16435.1|16515.18|16435.18|16514.07|16434.07|10
1729716830000|2024-10-23 20:53:50|16515.2|16435.2|16515|16435|16515.56|16435.56|16515|16435|10
1729716840000|2024-10-23 20:54:00|16514.37|16434.37|16515.45|16435.45|16515.72|16435.72|16514.37|16434.37|10
1729716850000|2024-10-23 20:54:10|16515.59|16435.59|16515.98|16435.98|16515.98|16435.98|16515.54|16435.54|10
1729716860000|2024-10-23 20:54:20|16516.34|16436.34|16517.17|16437.17|16517.17|16437.17|16516.34|16436.34|10
1729716870000|2024-10-23 20:54:30|16516.34|16436.34|16519.51|16439.51|16519.51|16439.51|16515.66|16435.66|10
1729716880000|2024-10-23 20:54:40|16519.61|16439.61|16520.94|16440.94|16520.94|16440.94|16519.61|16439.61|9
1729716890000|2024-10-23 20:54:50|16521|16441|16522.53|16442.53|16523.53|16443.53|16521|16441|10
1729716900000|2024-10-23 20:55:00|16522.28|16442.28|16520.15|16440.15|16522.43|16442.43|16519.18|16439.18|10
1729716910000|2024-10-23 20:55:10|16520.34|16440.34|16520.47|16440.47|16520.56|16440.56|16519.29|16439.29|8
1729716920000|2024-10-23 20:55:20|16520.46|16440.46|16520.32|16440.32|16520.73|16440.73|16520.32|16440.32|9
1729716930000|2024-10-23 20:55:30|16520.25|16440.25|16519.35|16439.35|16520.29|16440.29|16518.89|16438.89|7
1729716940000|2024-10-23 20:55:40|16519.61|16439.61|16519.62|16439.62|16520.51|16440.51|16519.61|16439.61|10
1729716950000|2024-10-23 20:55:50|16519.15|16439.15|16519.16|16439.16|16519.4|16439.4|16519.15|16439.15|10
1729716960000|2024-10-23 20:56:00|16519.15|16439.15|16519.73|16439.73|16519.73|16439.73|16518.81|16438.81|9
1729716970000|2024-10-23 20:56:10|16519.94|16439.94|16520.38|16440.38|16520.38|16440.38|16519.74|16439.74|8
1729716980000|2024-10-23 20:56:20|16520.39|16440.39|16519.6|16439.6|16520.39|16440.39|16519.52|16439.52|10
1729716990000|2024-10-23 20:56:30|16520.22|16440.22|16520.76|16440.76|16520.76|16440.76|16520.22|16440.22|9
1729717000000|2024-10-23 20:56:40|16520.93|16440.93|16520.55|16440.55|16521.99|16441.99|16520.55|16440.55|9
1729717010000|2024-10-23 20:56:50|16520.25|16440.25|16522.21|16442.21|16522.21|16442.21|16520.25|16440.25|10
1729717020000|2024-10-23 20:57:00|16522.23|16442.23|16521.94|16441.94|16522.91|16442.91|16521.94|16441.94|10
1729717030000|2024-10-23 20:57:10|16521.81|16441.81|16524.02|16444.02|16524.02|16444.02|16521.61|16441.61|9
1729717040000|2024-10-23 20:57:20|16524.04|16444.04|16525.23|16445.23|16525.23|16445.23|16524.04|16444.04|10
1729717050000|2024-10-23 20:57:30|16525.02|16445.02|16524.72|16444.72|16525.02|16445.02|16524.5|16444.5|9
1729717060000|2024-10-23 20:57:40|16524.71|16444.71|16523.08|16443.08|16524.73|16444.73|16522.94|16442.94|10
1729717070000|2024-10-23 20:57:50|16522.97|16442.97|16525.31|16445.31|16525.94|16445.94|16522.97|16442.97|10
1729717080000|2024-10-23 20:58:00|16525.44|16445.44|16524.83|16444.83|16525.44|16445.44|16524.79|16444.79|7
1729717090000|2024-10-23 20:58:10|16524.4|16444.4|16525.51|16445.51|16526.09|16446.09|16524.4|16444.4|9
1729717100000|2024-10-23 20:58:20|16524.38|16444.38|16526.37|16446.37|16526.37|16446.37|16523.44|16443.44|10
1729717110000|2024-10-23 20:58:30|16526.47|16446.47|16528.04|16448.04|16528.17|16448.17|16526.47|16446.47|8
1729717120000|2024-10-23 20:58:40|16528.1|16448.1|16527.34|16447.34|16528.1|16448.1|16527.34|16447.34|10
1729717130000|2024-10-23 20:58:50|16527.33|16447.33|16526.72|16446.72|16527.33|16447.33|16526.54|16446.54|10
1729717140000|2024-10-23 20:59:00|16526.73|16446.73|16526.08|16446.08|16526.92|16446.92|16526.08|16446.08|10
1729717150000|2024-10-23 20:59:10|16526.11|16446.11|16525.03|16445.03|16526.11|16446.11|16524.92|16444.92|8
1729717160000|2024-10-23 20:59:20|16524.93|16444.93|16523.23|16443.23|16524.93|16444.93|16523.23|16443.23|10
1729717170000|2024-10-23 20:59:30|16523.51|16443.51|16524.59|16444.59|16524.59|16444.59|16523|16443|10
1729717180000|2024-10-23 20:59:40|16524.84|16444.84|16522.47|16442.47|16525.09|16445.09|16522.47|16442.47|10
1729717190000|2024-10-23 20:59:50|16522.49|16442.49|16522.39|16442.39|16522.49|16442.49|16521.48|16441.48|10
1729717200000|2024-10-23 21:00:00|16522.81|16442.81|16525.24|16445.24|16525.24|16445.24|16522.81|16442.81|10
1729717210000|2024-10-23 21:00:10|16525.55|16445.55|16526.6|16446.6|16527.3|16447.3|16525.55|16445.55|10
1729717220000|2024-10-23 21:00:20|16526.69|16446.69|16523.72|16443.72|16526.93|16446.93|16523.72|16443.72|9
1729717230000|2024-10-23 21:00:30|16524.24|16444.24|16525.19|16445.19|16525.49|16445.49|16524.24|16444.24|9
1729717240000|2024-10-23 21:00:40|16524.88|16444.88|16523.44|16443.44|16524.88|16444.88|16523.16|16443.16|10
1729717250000|2024-10-23 21:00:50|16523.23|16443.23|16522.23|16442.23|16524.77|16444.77|16522.23|16442.23|10
1729717260000|2024-10-23 21:01:00|16522.31|16442.31|16521.93|16441.93|16522.68|16442.68|16521.93|16441.93|9
1729717270000|2024-10-23 21:01:10|16522.91|16442.91|16522.14|16442.14|16523.54|16443.54|16522.14|16442.14|10
1729717280000|2024-10-23 21:01:20|16522.09|16442.09|16522.37|16442.37|16522.93|16442.93|16522.04|16442.04|10
1729717290000|2024-10-23 21:01:30|16522.27|16442.27|16521.81|16441.81|16522.38|16442.38|16521.23|16441.23|10
1729717300000|2024-10-23 21:01:40|16521.91|16441.91|16522.04|16442.04|16522.37|16442.37|16521.91|16441.91|9
1729717310000|2024-10-23 21:01:50|16521.94|16441.94|16521.22|16441.22|16521.94|16441.94|16521.05|16441.05|10
1729717320000|2024-10-23 21:02:00|16521.2|16441.2|16518.03|16438.03|16521.41|16441.41|16518.03|16438.03|9
1729717330000|2024-10-23 21:02:10|16517.43|16437.43|16514.8|16434.8|16517.43|16437.43|16514.56|16434.56|10
1729717340000|2024-10-23 21:02:20|16513.97|16433.97|16512.95|16432.95|16513.97|16433.97|16512.86|16432.86|10
1729717350000|2024-10-23 21:02:30|16513.03|16433.03|16508.31|16428.31|16513.19|16433.19|16508.31|16428.31|10
1729717360000|2024-10-23 21:02:40|16508.04|16428.04|16507.88|16427.88|16508.19|16428.19|16507.47|16427.47|10
1729717370000|2024-10-23 21:02:50|16508.2|16428.2|16507.74|16427.74|16508.27|16428.27|16507.74|16427.74|9
1729717380000|2024-10-23 21:03:00|16507.9|16427.9|16506.22|16426.22|16507.9|16427.9|16506.19|16426.19|10
1729717390000|2024-10-23 21:03:10|16506.15|16426.15|16505.34|16425.34|16506.15|16426.15|16505.24|16425.24|8
1729717400000|2024-10-23 21:03:20|16504.88|16424.88|16503.43|16423.43|16504.88|16424.88|16503.43|16423.43|9
1729717410000|2024-10-23 21:03:30|16503.45|16423.45|16504.36|16424.36|16505.11|16425.11|16503.39|16423.39|10
1729717420000|2024-10-23 21:03:40|16504.51|16424.51|16504.29|16424.29|16504.57|16424.57|16504.03|16424.03|10
1729717430000|2024-10-23 21:03:50|16503.04|16423.04|16501.44|16421.44|16503.04|16423.04|16501.29|16421.29|10
1729717440000|2024-10-23 21:04:00|16501.52|16421.52|16501.41|16421.41|16501.8|16421.8|16500.88|16420.88|10
1729717450000|2024-10-23 21:04:10|16501.34|16421.34|16501.26|16421.26|16501.5|16421.5|16501.26|16421.26|10
1729717460000|2024-10-23 21:04:20|16500.66|16420.66|16500.64|16420.64|16500.99|16420.99|16500.18|16420.18|10
1729717470000|2024-10-23 21:04:30|16500.23|16420.23|16499.55|16419.55|16500.23|16420.23|16499.53|16419.53|9
1729717480000|2024-10-23 21:04:40|16499.59|16419.59|16498.35|16418.35|16499.59|16419.59|16498.35|16418.35|9
1729717490000|2024-10-23 21:04:50|16498.17|16418.17|16499.07|16419.07|16499.07|16419.07|16497.98|16417.98|10
1729717500000|2024-10-23 21:05:00|16499.12|16419.12|16496.23|16416.23|16499.83|16419.83|16495.86|16415.86|10
1729717510000|2024-10-23 21:05:10|16495.73|16415.73|16497.89|16417.89|16497.89|16417.89|16495.73|16415.73|8
1729717520000|2024-10-23 21:05:20|16498.74|16418.74|16499.28|16419.28|16499.28|16419.28|16498.01|16418.01|9
1729717530000|2024-10-23 21:05:30|16499.15|16419.15|16499.89|16419.89|16500.16|16420.16|16499.15|16419.15|9
1729717540000|2024-10-23 21:05:40|16499.93|16419.93|16499.17|16419.17|16500.07|16420.07|16499.17|16419.17|10
1729717550000|2024-10-23 21:05:50|16499.18|16419.18|16498.47|16418.47|16499.22|16419.22|16498.47|16418.47|10
1729717560000|2024-10-23 21:06:00|16498.42|16418.42|16497.82|16417.82|16498.49|16418.49|16497.82|16417.82|9
1729717570000|2024-10-23 21:06:10|16497.19|16417.19|16486.69|16406.69|16497.19|16417.19|16486.69|16406.69|10
1729717580000|2024-10-23 21:06:20|16486.36|16406.36|16486.32|16406.32|16486.75|16406.75|16486.26|16406.26|10
1729717590000|2024-10-23 21:06:30|16485.89|16405.89|16486.65|16406.65|16486.73|16406.73|16485.73|16405.73|9
1729717600000|2024-10-23 21:06:40|16486.68|16406.68|16487.24|16407.24|16487.24|16407.24|16486.51|16406.51|10
1729717610000|2024-10-23 21:06:50|16485.12|16405.12|16485.01|16405.01|16485.47|16405.47|16484.91|16404.91|9
1729717620000|2024-10-23 21:07:00|16485.08|16405.08|16483.68|16403.68|16485.08|16405.08|16483.68|16403.68|10
1729717630000|2024-10-23 21:07:10|16484|16404|16479.63|16399.63|16484|16404|16479.44|16399.44|10
1729717640000|2024-10-23 21:07:20|16479.49|16399.49|16479.25|16399.25|16479.72|16399.72|16479.16|16399.16|10
1729717650000|2024-10-23 21:07:30|16479.19|16399.19|16480.14|16400.14|16480.15|16400.15|16479.19|16399.19|10
1729717660000|2024-10-23 21:07:40|16480.09|16400.09|16479.98|16399.98|16480.17|16400.17|16479.98|16399.98|8
1729717670000|2024-10-23 21:07:50|16479.91|16399.91|16480.55|16400.55|16480.55|16400.55|16479.91|16399.91|7
1729717680000|2024-10-23 21:08:00|16480.56|16400.56|16479.51|16399.51|16480.77|16400.77|16479.51|16399.51|10
1729717690000|2024-10-23 21:08:10|16479.47|16399.47|16480.6|16400.6|16480.81|16400.81|16479.46|16399.46|8
1729717700000|2024-10-23 21:08:20|16480.7|16400.7|16480.41|16400.41|16481.62|16401.62|16480.41|16400.41|8
1729717710000|2024-10-23 21:08:30|16480.4|16400.4|16479.65|16399.65|16481.64|16401.64|16479.65|16399.65|10
1729717720000|2024-10-23 21:08:40|16479.89|16399.89|16479.04|16399.04|16479.89|16399.89|16479.04|16399.04|8
1729717730000|2024-10-23 21:08:50|16478.78|16398.78|16478|16398|16478.78|16398.78|16478|16398|9
1729717740000|2024-10-23 21:09:00|16477.92|16397.92|16475.59|16395.59|16477.93|16397.93|16475.56|16395.56|10
1729717750000|2024-10-23 21:09:10|16475.27|16395.27|16474.54|16394.54|16475.59|16395.59|16474.47|16394.47|10
1729717760000|2024-10-23 21:09:20|16474.52|16394.52|16471.99|16391.99|16474.52|16394.52|16471.82|16391.82|10
1729717770000|2024-10-23 21:09:30|16471.92|16391.92|16472.02|16392.02|16472.18|16392.18|16471.92|16391.92|8
1729717780000|2024-10-23 21:09:40|16471.62|16391.62|16467.28|16387.28|16471.62|16391.62|16467.28|16387.28|10
1729717790000|2024-10-23 21:09:50|16467.04|16387.04|16467.77|16387.77|16468.45|16388.45|16466.68|16386.68|10
1729717800000|2024-10-23 21:10:00|16467.83|16387.83|16468.19|16388.19|16468.19|16388.19|16467.42|16387.42|9
1729717810000|2024-10-23 21:10:10|16468.28|16388.28|16467.73|16387.73|16468.51|16388.51|16467.33|16387.33|10
1729717820000|2024-10-23 21:10:20|16468.08|16388.08|16467.46|16387.46|16468.08|16388.08|16467.16|16387.16|8
1729717830000|2024-10-23 21:10:30|16466.5|16386.5|16463.38|16383.38|16466.5|16386.5|16463.38|16383.38|10
1729717840000|2024-10-23 21:10:40|16463.43|16383.43|16462.05|16382.05|16463.48|16383.48|16462.04|16382.04|10
1729717850000|2024-10-23 21:10:50|16461.95|16381.95|16461.48|16381.48|16461.95|16381.95|16461.47|16381.47|10
1729717860000|2024-10-23 21:11:00|16461.36|16381.36|16461.2|16381.2|16461.36|16381.36|16460.53|16380.53|9
1729717870000|2024-10-23 21:11:10|16461.62|16381.62|16463.58|16383.58|16463.62|16383.62|16461.62|16381.62|9
1729717880000|2024-10-23 21:11:20|16463.56|16383.56|16464.45|16384.45|16464.85|16384.85|16463.56|16383.56|10
1729717890000|2024-10-23 21:11:30|16464.58|16384.58|16465.43|16385.43|16465.63|16385.63|16464.58|16384.58|10
1729717900000|2024-10-23 21:11:40|16465.49|16385.49|16467.15|16387.15|16467.45|16387.45|16465.49|16385.49|10
1729717910000|2024-10-23 21:11:50|16467.13|16387.13|16467.79|16387.79|16467.79|16387.79|16467.13|16387.13|10
1729717920000|2024-10-23 21:12:00|16467.76|16387.76|16468.99|16388.99|16469.04|16389.04|16467.76|16387.76|10
1729717930000|2024-10-23 21:12:10|16469.2|16389.2|16468.68|16388.68|16469.38|16389.38|16468.68|16388.68|10
1729717940000|2024-10-23 21:12:20|16472.76|16392.76|16474.07|16394.07|16474.07|16394.07|16472.76|16392.76|10
1729717950000|2024-10-23 21:12:30|16476.33|16396.33|16474.29|16394.29|16477.38|16397.38|16474.06|16394.06|10
1729717960000|2024-10-23 21:12:40|16476.5|16396.5|16481.38|16401.38|16481.38|16401.38|16476.47|16396.47|10
1729717970000|2024-10-23 21:12:50|16481.95|16401.95|16481.82|16401.82|16484.18|16404.18|16481.82|16401.82|10
1729717980000|2024-10-23 21:13:00|16481.81|16401.81|16481.76|16401.76|16482.23|16402.23|16481.76|16401.76|10
1729717990000|2024-10-23 21:13:10|16482.01|16402.01|16484.95|16404.95|16484.95|16404.95|16481.88|16401.88|9
1729718000000|2024-10-23 21:13:20|16485.51|16405.51|16486.83|16406.83|16486.83|16406.83|16485.42|16405.42|10
1729718010000|2024-10-23 21:13:30|16487.54|16407.54|16489.02|16409.02|16489.16|16409.16|16487.38|16407.38|8
1729718020000|2024-10-23 21:13:40|16489|16409|16489.22|16409.22|16489.42|16409.42|16488.96|16408.96|10
1729718030000|2024-10-23 21:13:50|16489.24|16409.24|16488.47|16408.47|16489.25|16409.25|16488.47|16408.47|10
1729718040000|2024-10-23 21:14:00|16488.45|16408.45|16486.16|16406.16|16489.31|16409.31|16485.71|16405.71|10
1729718050000|2024-10-23 21:14:10|16486.21|16406.21|16486.93|16406.93|16486.97|16406.97|16486.21|16406.21|9
1729718060000|2024-10-23 21:14:20|16486.96|16406.96|16486.81|16406.81|16486.96|16406.96|16486.7|16406.7|9
1729718070000|2024-10-23 21:14:30|16486.8|16406.8|16486.8|16406.8|16486.87|16406.87|16486.68|16406.68|10
1729718080000|2024-10-23 21:14:40|16487.03|16407.03|16487.69|16407.69|16487.69|16407.69|16487.03|16407.03|10
1729718090000|2024-10-23 21:14:50|16487.84|16407.84|16487.96|16407.96|16487.98|16407.98|16487.71|16407.71|9
1729718100000|2024-10-23 21:15:00|16488.02|16408.02|16490.72|16410.72|16490.72|16410.72|16488.02|16408.02|10
1729718110000|2024-10-23 21:15:10|16490.85|16410.85|16490.64|16410.64|16491.01|16411.01|16490.6|16410.6|9
1729718120000|2024-10-23 21:15:20|16490.87|16410.87|16490.88|16410.88|16490.96|16410.96|16490.87|16410.87|6
1729718130000|2024-10-23 21:15:30|16490.89|16410.89|16490.64|16410.64|16490.93|16410.93|16490.58|16410.58|9
1729718140000|2024-10-23 21:15:40|16490.78|16410.78|16491.2|16411.2|16491.29|16411.29|16490.78|16410.78|10
1729718150000|2024-10-23 21:15:50|16491.11|16411.11|16491.68|16411.68|16491.68|16411.68|16491.11|16411.11|8
1729718160000|2024-10-23 21:16:00|16491.7|16411.7|16492.1|16412.1|16492.3|16412.3|16491.7|16411.7|9
1729718170000|2024-10-23 21:16:10|16492.08|16412.08|16490.25|16410.25|16492.13|16412.13|16490.25|16410.25|10
1729718180000|2024-10-23 21:16:20|16489.81|16409.81|16488.61|16408.61|16489.88|16409.88|16488.61|16408.61|10
1729718190000|2024-10-23 21:16:30|16488.52|16408.52|16488.31|16408.31|16488.57|16408.57|16488.31|16408.31|10
1729718200000|2024-10-23 21:16:40|16488.24|16408.24|16488.01|16408.01|16488.31|16408.31|16487.95|16407.95|10
1729718210000|2024-10-23 21:16:50|16487.89|16407.89|16487.02|16407.02|16487.89|16407.89|16487.02|16407.02|9
1729718220000|2024-10-23 21:17:00|16486.88|16406.88|16486|16406|16486.95|16406.95|16486|16406|8
1729718230000|2024-10-23 21:17:10|16485.97|16405.97|16486.6|16406.6|16486.62|16406.62|16485.84|16405.84|10
1729718240000|2024-10-23 21:17:20|16486.58|16406.58|16487.16|16407.16|16487.16|16407.16|16486.56|16406.56|10
1729718250000|2024-10-23 21:17:30|16487.23|16407.23|16489.39|16409.39|16489.39|16409.39|16486.95|16406.95|10
1729718260000|2024-10-23 21:17:40|16489.41|16409.41|16489.63|16409.63|16489.97|16409.97|16489.19|16409.19|10
1729718270000|2024-10-23 21:17:50|16489.7|16409.7|16489.12|16409.12|16489.78|16409.78|16489.12|16409.12|9
1729718280000|2024-10-23 21:18:00|16489|16409|16489.45|16409.45|16489.77|16409.77|16488.99|16408.99|10
1729718290000|2024-10-23 21:18:10|16489.47|16409.47|16489.77|16409.77|16490.09|16410.09|16489.47|16409.47|10
1729718300000|2024-10-23 21:18:20|16489.63|16409.63|16487.16|16407.16|16489.63|16409.63|16487.16|16407.16|10
1729718310000|2024-10-23 21:18:30|16487.15|16407.15|16481.98|16401.98|16487.15|16407.15|16481.98|16401.98|10
1729718320000|2024-10-23 21:18:40|16481.92|16401.92|16486.73|16406.73|16486.73|16406.73|16481.78|16401.78|8
1729718330000|2024-10-23 21:18:50|16486.72|16406.72|16487.26|16407.26|16488.51|16408.51|16486.72|16406.72|8
1729718340000|2024-10-23 21:19:00|16487.25|16407.25|16480.75|16400.75|16487.4|16407.4|16480.49|16400.49|8
1729718350000|2024-10-23 21:19:10|16480.76|16400.76|16486.88|16406.88|16486.9|16406.9|16480.65|16400.65|9
1729718360000|2024-10-23 21:19:20|16486.89|16406.89|16486.56|16406.56|16487.2|16407.2|16486.01|16406.01|8
1729718370000|2024-10-23 21:19:30|16486.52|16406.52|16481.62|16401.62|16486.64|16406.64|16481.62|16401.62|9
1729718380000|2024-10-23 21:19:40|16481.61|16401.61|16480.28|16400.28|16481.61|16401.61|16480.28|16400.28|10
1729718390000|2024-10-23 21:19:50|16480.25|16400.25|16476.41|16396.41|16480.25|16400.25|16476.41|16396.41|10
1729718400000|2024-10-23 21:20:00|16476.43|16396.43|16477.18|16397.18|16477.18|16397.18|16476.18|16396.18|9
1729718410000|2024-10-23 21:20:10|16477.13|16397.13|16484.5|16404.5|16484.85|16404.85|16477.13|16397.13|10
1729718420000|2024-10-23 21:20:20|16484.45|16404.45|16481.5|16401.5|16484.47|16404.47|16481.5|16401.5|10
1729718430000|2024-10-23 21:20:30|16481.34|16401.34|16480.3|16400.3|16481.34|16401.34|16480.3|16400.3|9
1729718440000|2024-10-23 21:20:40|16480.27|16400.27|16477.97|16397.97|16480.27|16400.27|16477.97|16397.97|9
1729718450000|2024-10-23 21:20:50|16477.92|16397.92|16477.04|16397.04|16478.05|16398.05|16477.04|16397.04|9
1729718460000|2024-10-23 21:21:00|16477.02|16397.02|16473.03|16393.03|16477.02|16397.02|16473.03|16393.03|9
1729718470000|2024-10-23 21:21:10|16473.06|16393.06|16472.34|16392.34|16473.06|16393.06|16472.34|16392.34|10
1729718480000|2024-10-23 21:21:20|16471.99|16391.99|16470.43|16390.43|16472.01|16392.01|16470.43|16390.43|9
1729718490000|2024-10-23 21:21:30|16470.23|16390.23|16470.83|16390.83|16470.83|16390.83|16470.23|16390.23|10
1729718500000|2024-10-23 21:21:40|16470.91|16390.91|16471.35|16391.35|16471.43|16391.43|16470.82|16390.82|9
1729718510000|2024-10-23 21:21:50|16471.61|16391.61|16471.67|16391.67|16471.73|16391.73|16471.61|16391.61|9
1729718520000|2024-10-23 21:22:00|16472.17|16392.17|16472.84|16392.84|16472.84|16392.84|16472.16|16392.16|8
1729718530000|2024-10-23 21:22:10|16472.83|16392.83|16472.8|16392.8|16473.22|16393.22|16472.8|16392.8|9
1729718540000|2024-10-23 21:22:20|16472.75|16392.75|16472.75|16392.75|16472.76|16392.76|16472.69|16392.69|10
1729718550000|2024-10-23 21:22:30|16472.77|16392.77|16472.83|16392.83|16473.04|16393.04|16472.77|16392.77|9
1729718560000|2024-10-23 21:22:40|16473.11|16393.11|16471.36|16391.36|16473.17|16393.17|16471.33|16391.33|10
1729718570000|2024-10-23 21:22:50|16471.33|16391.33|16470.9|16390.9|16471.34|16391.34|16470.9|16390.9|10
1729718580000|2024-10-23 21:23:00|16470.85|16390.85|16471.29|16391.29|16471.29|16391.29|16470.84|16390.84|6
1729718590000|2024-10-23 21:23:10|16471.24|16391.24|16471.29|16391.29|16471.29|16391.29|16471.01|16391.01|6
1729718600000|2024-10-23 21:23:20|16471.31|16391.31|16471.85|16391.85|16471.85|16391.85|16471.09|16391.09|10
1729718610000|2024-10-23 21:23:30|16471.98|16391.98|16472.19|16392.19|16472.37|16392.37|16471.98|16391.98|9
1729718620000|2024-10-23 21:23:40|16472.13|16392.13|16472.16|16392.16|16472.18|16392.18|16472.12|16392.12|7
1729718630000|2024-10-23 21:23:50|16472.43|16392.43|16472.26|16392.26|16472.44|16392.44|16472.26|16392.26|7
1729718640000|2024-10-23 21:24:00|16472.24|16392.24|16468.71|16388.71|16472.24|16392.24|16468.65|16388.65|9
1729718650000|2024-10-23 21:24:10|16468.61|16388.61|16468.74|16388.74|16468.83|16388.83|16468.59|16388.59|9
1729718660000|2024-10-23 21:24:20|16468.55|16388.55|16468.04|16388.04|16468.77|16388.77|16467.98|16387.98|10
1729718670000|2024-10-23 21:24:30|16467.92|16387.92|16468.05|16388.05|16468.13|16388.13|16467.82|16387.82|8
1729718680000|2024-10-23 21:24:40|16468.01|16388.01|16468.42|16388.42|16468.43|16388.43|16468.01|16388.01|7
1729718690000|2024-10-23 21:24:50|16468.4|16388.4|16468.51|16388.51|16468.57|16388.57|16468.08|16388.08|9
1729718700000|2024-10-23 21:25:00|16468.55|16388.55|16466.08|16386.08|16468.7|16388.7|16466.07|16386.07|10
1729718710000|2024-10-23 21:25:10|16466.07|16386.07|16466.25|16386.25|16466.5|16386.5|16466.07|16386.07|10
1729718720000|2024-10-23 21:25:20|16466.24|16386.24|16466.27|16386.27|16466.27|16386.27|16466.18|16386.18|8
1729718730000|2024-10-23 21:25:30|16466.24|16386.24|16466.27|16386.27|16466.27|16386.27|16465.86|16385.86|10
1729718740000|2024-10-23 21:25:40|16466.29|16386.29|16465.64|16385.64|16466.29|16386.29|16465.52|16385.52|9
1729718750000|2024-10-23 21:25:50|16465.61|16385.61|16465.62|16385.62|16465.62|16385.62|16465.44|16385.44|8
1729718760000|2024-10-23 21:26:00|16466.04|16386.04|16466.03|16386.03|16466.18|16386.18|16465.69|16385.69|9
1729718770000|2024-10-23 21:26:10|16466.1|16386.1|16465.29|16385.29|16466.54|16386.54|16465.29|16385.29|10
1729718780000|2024-10-23 21:26:20|16464.88|16384.88|16464.17|16384.17|16464.88|16384.88|16464.03|16384.03|10
1729718790000|2024-10-23 21:26:30|16463.87|16383.87|16463.63|16383.63|16463.87|16383.87|16463.25|16383.25|9
1729718800000|2024-10-23 21:26:40|16463.5|16383.5|16463.46|16383.46|16463.59|16383.59|16463.24|16383.24|10
1729718810000|2024-10-23 21:26:50|16463.48|16383.48|16462.6|16382.6|16463.76|16383.76|16462.6|16382.6|9
1729718820000|2024-10-23 21:27:00|16462.61|16382.61|16461.63|16381.63|16462.67|16382.67|16461.63|16381.63|10
1729718830000|2024-10-23 21:27:10|16461.61|16381.61|16461.43|16381.43|16461.62|16381.62|16459.42|16379.42|9
1729718840000|2024-10-23 21:27:20|16461.44|16381.44|16461.86|16381.86|16461.86|16381.86|16461.38|16381.38|10
1729718850000|2024-10-23 21:27:30|16462.14|16382.14|16462.57|16382.57|16462.68|16382.68|16462.14|16382.14|9
1729718860000|2024-10-23 21:27:40|16462.61|16382.61|16462.39|16382.39|16462.64|16382.64|16462.36|16382.36|10
1729718870000|2024-10-23 21:27:50|16462.36|16382.36|16462.36|16382.36|16462.53|16382.53|16462.21|16382.21|7
1729718880000|2024-10-23 21:28:00|16462.46|16382.46|16463.26|16383.26|16463.33|16383.33|16462.33|16382.33|10
1729718890000|2024-10-23 21:28:10|16463.64|16383.64|16464.07|16384.07|16464.18|16384.18|16463.64|16383.64|9
1729718900000|2024-10-23 21:28:20|16464.24|16384.24|16464.53|16384.53|16464.53|16384.53|16464.24|16384.24|8
1729718910000|2024-10-23 21:28:30|16464.57|16384.57|16465.08|16385.08|16465.08|16385.08|16464.57|16384.57|9
1729718920000|2024-10-23 21:28:40|16465.17|16385.17|16465|16385|16465.31|16385.31|16464.92|16384.92|9
1729718930000|2024-10-23 21:28:50|16464.96|16384.96|16465.08|16385.08|16465.31|16385.31|16464.9|16384.9|8
1729718940000|2024-10-23 21:29:00|16464.94|16384.94|16465.12|16385.12|16465.81|16385.81|16464.89|16384.89|7
1729718950000|2024-10-23 21:29:10|16464.99|16384.99|16464.82|16384.82|16464.99|16384.99|16464.78|16384.78|8
1729718960000|2024-10-23 21:29:20|16464.81|16384.81|16464.75|16384.75|16464.89|16384.89|16464.75|16384.75|9
1729718970000|2024-10-23 21:29:30|16464.74|16384.74|16465.06|16385.06|16465.07|16385.07|16464.69|16384.69|9
1729718980000|2024-10-23 21:29:40|16465.05|16385.05|16464.86|16384.86|16465.05|16385.05|16464.67|16384.67|9
1729718990000|2024-10-23 21:29:50|16464.89|16384.89|16464.87|16384.87|16465.03|16385.03|16464.84|16384.84|8
1729719000000|2024-10-23 21:30:00|16464.86|16384.86|16465|16385|16465|16385|16464.86|16384.86|6
1729719010000|2024-10-23 21:30:10|16464.86|16384.86|16466.35|16386.35|16466.35|16386.35|16464.86|16384.86|7
1729719020000|2024-10-23 21:30:20|16466.27|16386.27|16467.41|16387.41|16467.41|16387.41|16466.24|16386.24|8
1729719030000|2024-10-23 21:30:30|16467.55|16387.55|16468.15|16388.15|16468.97|16388.97|16467.55|16387.55|10
1729719040000|2024-10-23 21:30:40|16468.12|16388.12|16468.26|16388.26|16468.39|16388.39|16468.12|16388.12|9
1729719050000|2024-10-23 21:30:50|16468.29|16388.29|16468.17|16388.17|16468.54|16388.54|16468.17|16388.17|9
1729719060000|2024-10-23 21:31:00|16468.14|16388.14|16467.93|16387.93|16468.24|16388.24|16467.93|16387.93|9
1729719070000|2024-10-23 21:31:10|16467.34|16387.34|16466.18|16386.18|16467.34|16387.34|16466.18|16386.18|9
1729719080000|2024-10-23 21:31:20|16465.87|16385.87|16463.88|16383.88|16465.87|16385.87|16463.88|16383.88|10
1729719090000|2024-10-23 21:31:30|16463.71|16383.71|16462.48|16382.48|16463.73|16383.73|16462.47|16382.47|9
1729719100000|2024-10-23 21:31:40|16462.18|16382.18|16461.54|16381.54|16462.19|16382.19|16461.54|16381.54|6
1729719110000|2024-10-23 21:31:50|16461.15|16381.15|16460.61|16380.61|16461.26|16381.26|16460.38|16380.38|8
1729719120000|2024-10-23 21:32:00|16460.62|16380.62|16456.32|16376.32|16460.69|16380.69|16456.32|16376.32|9
1729719130000|2024-10-23 21:32:10|16456.12|16376.12|16450.74|16370.74|16456.12|16376.12|16450.74|16370.74|10
1729719140000|2024-10-23 21:32:20|16450.95|16370.95|16451.03|16371.03|16451.03|16371.03|16450.62|16370.62|9
1729719150000|2024-10-23 21:32:30|16451.25|16371.25|16450.86|16370.86|16451.25|16371.25|16450.86|16370.86|9
1729719160000|2024-10-23 21:32:40|16450.83|16370.83|16450.54|16370.54|16451.21|16371.21|16450.54|16370.54|10
1729719170000|2024-10-23 21:32:50|16449.98|16369.98|16450.69|16370.69|16450.69|16370.69|16448.84|16368.84|9
1729719180000|2024-10-23 21:33:00|16450.76|16370.76|16448.82|16368.82|16450.8|16370.8|16448.82|16368.82|10
1729719190000|2024-10-23 21:33:10|16448.74|16368.74|16448|16368|16448.74|16368.74|16447.77|16367.77|10
1729719200000|2024-10-23 21:33:20|16447.68|16367.68|16449.61|16369.61|16449.77|16369.77|16447.51|16367.51|10
1729719210000|2024-10-23 21:33:30|16449.62|16369.62|16446.62|16366.62|16450.33|16370.33|16446.62|16366.62|10
1729719220000|2024-10-23 21:33:40|16448.09|16368.09|16452.17|16372.17|16452.17|16372.17|16448.09|16368.09|9
1729719230000|2024-10-23 21:33:50|16452.22|16372.22|16452.11|16372.11|16452.58|16372.58|16452.05|16372.05|10
1729719240000|2024-10-23 21:34:00|16452.21|16372.21|16452.17|16372.17|16452.42|16372.42|16452.17|16372.17|9
1729719250000|2024-10-23 21:34:10|16452.27|16372.27|16455.53|16375.53|16455.53|16375.53|16452.13|16372.13|10
1729719260000|2024-10-23 21:34:20|16456.26|16376.26|16459.82|16379.82|16460.17|16380.17|16456.26|16376.26|10
1729719270000|2024-10-23 21:34:30|16460.18|16380.18|16461.04|16381.04|16461.27|16381.27|16460.18|16380.18|10
1729719280000|2024-10-23 21:34:40|16461.12|16381.12|16464.47|16384.47|16464.88|16384.88|16461.12|16381.12|10
1729719290000|2024-10-23 21:34:50|16464.35|16384.35|16463.16|16383.16|16464.35|16384.35|16463.16|16383.16|9
1729719300000|2024-10-23 21:35:00|16463.15|16383.15|16462.83|16382.83|16463.15|16383.15|16462.63|16382.63|10
1729719310000|2024-10-23 21:35:10|16462.54|16382.54|16460.1|16380.1|16462.8|16382.8|16460.1|16380.1|10
1729719320000|2024-10-23 21:35:20|16460.31|16380.31|16460.67|16380.67|16460.68|16380.68|16460.31|16380.31|8
1729719330000|2024-10-23 21:35:30|16460.92|16380.92|16461.66|16381.66|16461.66|16381.66|16460.29|16380.29|8
1729719340000|2024-10-23 21:35:40|16462.84|16382.84|16465.78|16385.78|16465.81|16385.81|16462.84|16382.84|10
1729719350000|2024-10-23 21:35:50|16465.81|16385.81|16465.97|16385.97|16466.07|16386.07|16465.79|16385.79|9
1729719360000|2024-10-23 21:36:00|16465.95|16385.95|16465.93|16385.93|16465.95|16385.95|16465.81|16385.81|10
1729719370000|2024-10-23 21:36:10|16465.29|16385.29|16465.84|16385.84|16465.84|16385.84|16464.91|16384.91|8
1729719380000|2024-10-23 21:36:20|16465.67|16385.67|16465.36|16385.36|16465.75|16385.75|16465.29|16385.29|10
1729719390000|2024-10-23 21:36:30|16465.46|16385.46|16462.92|16382.92|16465.48|16385.48|16462.92|16382.92|10
1729719400000|2024-10-23 21:36:40|16462.63|16382.63|16460.76|16380.76|16462.63|16382.63|16460.75|16380.75|10
1729719410000|2024-10-23 21:36:50|16461.26|16381.26|16461|16381|16461.26|16381.26|16460.87|16380.87|8
1729719420000|2024-10-23 21:37:00|16461.01|16381.01|16460.97|16380.97|16461.39|16381.39|16460.91|16380.91|8
1729719430000|2024-10-23 21:37:10|16461.08|16381.08|16460.92|16380.92|16461.22|16381.22|16460.9|16380.9|10
1729719440000|2024-10-23 21:37:20|16460.87|16380.87|16460.51|16380.51|16460.94|16380.94|16460.51|16380.51|9
1729719450000|2024-10-23 21:37:30|16460.53|16380.53|16459.98|16379.98|16460.53|16380.53|16459.96|16379.96|10
1729719460000|2024-10-23 21:37:40|16459.94|16379.94|16459.95|16379.95|16459.95|16379.95|16459.84|16379.84|7
1729719470000|2024-10-23 21:37:50|16459.94|16379.94|16460.05|16380.05|16460.13|16380.13|16459.89|16379.89|10
1729719480000|2024-10-23 21:38:00|16460.03|16380.03|16459.5|16379.5|16460.06|16380.06|16459.44|16379.44|9
1729719490000|2024-10-23 21:38:10|16459.45|16379.45|16459.41|16379.41|16459.47|16379.47|16459.41|16379.41|7
1729719500000|2024-10-23 21:38:20|16459.36|16379.36|16459.59|16379.59|16459.59|16379.59|16459.35|16379.35|8
1729719510000|2024-10-23 21:38:30|16459.56|16379.56|16461.46|16381.46|16461.46|16381.46|16459.56|16379.56|9
1729719520000|2024-10-23 21:38:40|16464.11|16384.11|16464.07|16384.07|16464.29|16384.29|16464.07|16384.07|8
1729719530000|2024-10-23 21:38:50|16463.95|16383.95|16464.25|16384.25|16464.36|16384.36|16463.95|16383.95|8
1729719540000|2024-10-23 21:39:00|16464.08|16384.08|16464.03|16384.03|16464.08|16384.08|16463.89|16383.89|9
1729719550000|2024-10-23 21:39:10|16464.04|16384.04|16464.11|16384.11|16464.17|16384.17|16463.85|16383.85|7
1729719560000|2024-10-23 21:39:20|16464.16|16384.16|16464.25|16384.25|16464.25|16384.25|16463.23|16383.23|9
1729719570000|2024-10-23 21:39:30|16464.3|16384.3|16462.63|16382.63|16464.3|16384.3|16461.08|16381.08|10
1729719580000|2024-10-23 21:39:40|16462.62|16382.62|16462.3|16382.3|16462.83|16382.83|16462.3|16382.3|8
1729719590000|2024-10-23 21:39:50|16462.28|16382.28|16462.09|16382.09|16462.39|16382.39|16462.09|16382.09|9
1729719600000|2024-10-23 21:40:00|16459.14|16379.14|16460.61|16380.61|16460.68|16380.68|16458.83|16378.83|10
1729719610000|2024-10-23 21:40:10|16460.41|16380.41|16462.75|16382.75|16462.8|16382.8|16460.23|16380.23|8
1729719620000|2024-10-23 21:40:20|16462.74|16382.74|16462.61|16382.61|16463.27|16383.27|16462.39|16382.39|10
1729719630000|2024-10-23 21:40:30|16462.68|16382.68|16462.35|16382.35|16462.7|16382.7|16462.23|16382.23|9
1729719640000|2024-10-23 21:40:40|16462.4|16382.4|16462.26|16382.26|16462.54|16382.54|16462.23|16382.23|8
1729719650000|2024-10-23 21:40:50|16461.87|16381.87|16460.72|16380.72|16461.94|16381.94|16460.72|16380.72|10
1729719660000|2024-10-23 21:41:00|16460.81|16380.81|16458.56|16378.56|16460.81|16380.81|16457.85|16377.85|8
1729719670000|2024-10-23 21:41:10|16458.79|16378.79|16458.23|16378.23|16458.83|16378.83|16457.58|16377.58|9
1729719680000|2024-10-23 21:41:20|16458.21|16378.21|16457.23|16377.23|16458.45|16378.45|16457.23|16377.23|9
1729719690000|2024-10-23 21:41:30|16457.21|16377.21|16456.87|16376.87|16457.35|16377.35|16456.87|16376.87|10
1729719700000|2024-10-23 21:41:40|16457.54|16377.54|16457.42|16377.42|16457.54|16377.54|16457.42|16377.42|10
1729719710000|2024-10-23 21:41:50|16457.41|16377.41|16457.57|16377.57|16457.57|16377.57|16457.36|16377.36|7
1729719720000|2024-10-23 21:42:00|16457.64|16377.64|16457.57|16377.57|16457.93|16377.93|16457.57|16377.57|10
1729719730000|2024-10-23 21:42:10|16457.82|16377.82|16457.07|16377.07|16457.99|16377.99|16456.72|16376.72|10
1729719740000|2024-10-23 21:42:20|16456.03|16376.03|16455.71|16375.71|16456.03|16376.03|16454.26|16374.26|10
1729719750000|2024-10-23 21:42:30|16455.99|16375.99|16455.13|16375.13|16456.24|16376.24|16455.12|16375.12|9
1729719760000|2024-10-23 21:42:40|16456.12|16376.12|16456.36|16376.36|16456.39|16376.39|16455.74|16375.74|10
1729719770000|2024-10-23 21:42:50|16456.33|16376.33|16455.36|16375.36|16456.33|16376.33|16454.91|16374.91|9
1729719780000|2024-10-23 21:43:00|16455.54|16375.54|16452.56|16372.56|16455.8|16375.8|16452.56|16372.56|9
1729719790000|2024-10-23 21:43:10|16452.31|16372.31|16453.64|16373.64|16453.64|16373.64|16452.18|16372.18|8
1729719800000|2024-10-23 21:43:20|16453.69|16373.69|16452.78|16372.78|16453.72|16373.72|16452.78|16372.78|9
1729719810000|2024-10-23 21:43:30|16452.8|16372.8|16452.02|16372.02|16452.8|16372.8|16452.02|16372.02|8
1729719820000|2024-10-23 21:43:40|16451.67|16371.67|16448.98|16368.98|16451.94|16371.94|16448.98|16368.98|8
1729719830000|2024-10-23 21:43:50|16449.06|16369.06|16446.57|16366.57|16449.06|16369.06|16446.57|16366.57|10
1729719840000|2024-10-23 21:44:00|16446.34|16366.34|16446.42|16366.42|16446.76|16366.76|16446.08|16366.08|9
1729719850000|2024-10-23 21:44:10|16446.18|16366.18|16445.27|16365.27|16446.18|16366.18|16443.98|16363.98|9
1729719860000|2024-10-23 21:44:20|16445.41|16365.41|16448.5|16368.5|16448.57|16368.57|16445.41|16365.41|10
1729719870000|2024-10-23 21:44:30|16448.62|16368.62|16450.31|16370.31|16450.31|16370.31|16448|16368|10
1729719880000|2024-10-23 21:44:40|16450.37|16370.37|16450.26|16370.26|16450.42|16370.42|16450.19|16370.19|7
1729719890000|2024-10-23 21:44:50|16450.61|16370.61|16451.03|16371.03|16451.03|16371.03|16450.43|16370.43|10
1729719900000|2024-10-23 21:45:00|16451.35|16371.35|16451.46|16371.46|16451.48|16371.48|16451.11|16371.11|9
1729719910000|2024-10-23 21:45:10|16451.22|16371.22|16448.85|16368.85|16451.22|16371.22|16448.85|16368.85|10
1729719920000|2024-10-23 21:45:20|16449.01|16369.01|16447.3|16367.3|16449.18|16369.18|16447.3|16367.3|10
1729719930000|2024-10-23 21:45:30|16447.1|16367.1|16445.4|16365.4|16447.1|16367.1|16445.4|16365.4|9
1729719940000|2024-10-23 21:45:40|16445.19|16365.19|16441.63|16361.63|16445.19|16365.19|16440.32|16360.32|9
1729719950000|2024-10-23 21:45:50|16441.03|16361.03|16441.93|16361.93|16441.95|16361.95|16440.94|16360.94|8
1729719960000|2024-10-23 21:46:00|16441.16|16361.16|16440.45|16360.45|16441.16|16361.16|16439.71|16359.71|10
1729719970000|2024-10-23 21:46:10|16440.09|16360.09|16441.31|16361.31|16441.31|16361.31|16440.09|16360.09|10
1729719980000|2024-10-23 21:46:20|16441.23|16361.23|16441.48|16361.48|16441.71|16361.71|16441.22|16361.22|10
1729719990000|2024-10-23 21:46:30|16441.69|16361.69|16441.87|16361.87|16441.88|16361.88|16441.36|16361.36|10
1729720000000|2024-10-23 21:46:40|16441.89|16361.89|16442.18|16362.18|16442.18|16362.18|16441.89|16361.89|5
1729720010000|2024-10-23 21:46:50|16442.22|16362.22|16441.76|16361.76|16442.43|16362.43|16441.74|16361.74|10
1729720020000|2024-10-23 21:47:00|16441.78|16361.78|16441.83|16361.83|16441.89|16361.89|16441.36|16361.36|10
1729720030000|2024-10-23 21:47:10|16441.97|16361.97|16443.56|16363.56|16443.56|16363.56|16441.97|16361.97|10
1729720040000|2024-10-23 21:47:20|16443.78|16363.78|16443.71|16363.71|16444.21|16364.21|16443.67|16363.67|10
1729720050000|2024-10-23 21:47:30|16444.02|16364.02|16446.66|16366.66|16446.66|16366.66|16444.02|16364.02|9
1729720060000|2024-10-23 21:47:40|16446.7|16366.7|16447.6|16367.6|16447.6|16367.6|16446.53|16366.53|10
1729720070000|2024-10-23 21:47:50|16448.48|16368.48|16446.28|16366.28|16448.48|16368.48|16446.28|16366.28|9
1729720080000|2024-10-23 21:48:00|16446.32|16366.32|16447.6|16367.6|16448.7|16368.7|16446.32|16366.32|10
1729720090000|2024-10-23 21:48:10|16447.25|16367.25|16450.25|16370.25|16450.26|16370.26|16447.14|16367.14|10
1729720100000|2024-10-23 21:48:20|16449.32|16369.32|16450.19|16370.19|16450.84|16370.84|16448.83|16368.83|10
1729720110000|2024-10-23 21:48:30|16450.01|16370.01|16447.58|16367.58|16450.01|16370.01|16447.58|16367.58|9
1729720120000|2024-10-23 21:48:40|16447.33|16367.33|16448.43|16368.43|16448.55|16368.55|16446.96|16366.96|10
1729720130000|2024-10-23 21:48:50|16448.48|16368.48|16447.6|16367.6|16448.58|16368.58|16447.6|16367.6|8
1729720140000|2024-10-23 21:49:00|16447.59|16367.59|16447.83|16367.83|16447.83|16367.83|16447.56|16367.56|9
1729720150000|2024-10-23 21:49:10|16448.39|16368.39|16444.75|16364.75|16448.39|16368.39|16444.75|16364.75|9
1729720160000|2024-10-23 21:49:20|16444.66|16364.66|16444.18|16364.18|16444.74|16364.74|16443.63|16363.63|10
1729720170000|2024-10-23 21:49:30|16442.38|16362.38|16442.07|16362.07|16443.48|16363.48|16441.95|16361.95|10
1729720180000|2024-10-23 21:49:40|16442.15|16362.15|16442.33|16362.33|16442.67|16362.67|16442.15|16362.15|8
1729720190000|2024-10-23 21:49:50|16442.22|16362.22|16443.4|16363.4|16443.4|16363.4|16442.22|16362.22|7
1729720200000|2024-10-23 21:50:00|16443.47|16363.47|16443.33|16363.33|16443.56|16363.56|16443.08|16363.08|10
1729720210000|2024-10-23 21:50:10|16443.32|16363.32|16441.96|16361.96|16443.53|16363.53|16441.96|16361.96|8
1729720220000|2024-10-23 21:50:20|16441.68|16361.68|16443.81|16363.81|16443.81|16363.81|16441.68|16361.68|10
1729720230000|2024-10-23 21:50:30|16443.75|16363.75|16440.2|16360.2|16443.82|16363.82|16440.2|16360.2|9
1729720240000|2024-10-23 21:50:40|16440.22|16360.22|16439.21|16359.21|16440.22|16360.22|16439.21|16359.21|10
1729720250000|2024-10-23 21:50:50|16439.86|16359.86|16439.31|16359.31|16439.86|16359.86|16438.25|16358.25|10
1729720260000|2024-10-23 21:51:00|16439.83|16359.83|16441.57|16361.57|16441.57|16361.57|16439.03|16359.03|10
1729720270000|2024-10-23 21:51:10|16442.06|16362.06|16441.84|16361.84|16442.21|16362.21|16441.84|16361.84|10
1729720280000|2024-10-23 21:51:20|16441.48|16361.48|16441.78|16361.78|16441.78|16361.78|16440.66|16360.66|10
1729720290000|2024-10-23 21:51:30|16441.98|16361.98|16441.99|16361.99|16442.24|16362.24|16441.98|16361.98|10
1729720300000|2024-10-23 21:51:40|16442.04|16362.04|16439.71|16359.71|16442.04|16362.04|16439.69|16359.69|10
1729720310000|2024-10-23 21:51:50|16438.61|16358.61|16439.16|16359.16|16439.23|16359.23|16438.61|16358.61|9
1729720320000|2024-10-23 21:52:00|16439.2|16359.2|16438.68|16358.68|16439.2|16359.2|16438.58|16358.58|10
1729720330000|2024-10-23 21:52:10|16438.84|16358.84|16439.13|16359.13|16439.25|16359.25|16438.84|16358.84|9
1729720340000|2024-10-23 21:52:20|16439.43|16359.43|16439.7|16359.7|16439.7|16359.7|16439.42|16359.42|7
1729720350000|2024-10-23 21:52:30|16439.47|16359.47|16439.33|16359.33|16439.47|16359.47|16439.33|16359.33|8
1729720360000|2024-10-23 21:52:40|16439.31|16359.31|16439.48|16359.48|16439.48|16359.48|16439.12|16359.12|9
1729720370000|2024-10-23 21:52:50|16439.52|16359.52|16439.87|16359.87|16439.87|16359.87|16439.52|16359.52|9
1729720380000|2024-10-23 21:53:00|16439.83|16359.83|16439.71|16359.71|16439.83|16359.83|16439.66|16359.66|9
1729720390000|2024-10-23 21:53:10|16439.82|16359.82|16438.67|16358.67|16439.82|16359.82|16438.67|16358.67|9
1729720400000|2024-10-23 21:53:20|16438.63|16358.63|16437.39|16357.39|16438.63|16358.63|16437.32|16357.32|8
1729720410000|2024-10-23 21:53:30|16435.96|16355.96|16432.72|16352.72|16435.96|16355.96|16432.72|16352.72|10
1729720420000|2024-10-23 21:53:40|16432.67|16352.67|16431.45|16351.45|16432.68|16352.68|16431.45|16351.45|10
1729720430000|2024-10-23 21:53:50|16431.46|16351.46|16430.76|16350.76|16431.46|16351.46|16430.76|16350.76|9
1729720440000|2024-10-23 21:54:00|16430.7|16350.7|16430.66|16350.66|16431.19|16351.19|16430.11|16350.11|10
1729720450000|2024-10-23 21:54:10|16430.72|16350.72|16431.29|16351.29|16431.4|16351.4|16430.58|16350.58|9
1729720460000|2024-10-23 21:54:20|16431.25|16351.25|16431.48|16351.48|16431.5|16351.5|16431.18|16351.18|10
1729720470000|2024-10-23 21:54:30|16431.47|16351.47|16431.44|16351.44|16431.49|16351.49|16430|16350|10
1729720480000|2024-10-23 21:54:40|16431.47|16351.47|16431.37|16351.37|16431.54|16351.54|16431.37|16351.37|6
1729720490000|2024-10-23 21:54:50|16431.41|16351.41|16431.64|16351.64|16431.64|16351.64|16431.41|16351.41|10
1729720500000|2024-10-23 21:55:00|16431.9|16351.9|16431.37|16351.37|16431.96|16351.96|16431.37|16351.37|9
1729720510000|2024-10-23 21:55:10|16431.35|16351.35|16432.39|16352.39|16432.45|16352.45|16431.35|16351.35|10
1729720520000|2024-10-23 21:55:20|16432.41|16352.41|16428.62|16348.62|16432.41|16352.41|16428.62|16348.62|9
1729720530000|2024-10-23 21:55:30|16428.49|16348.49|16428.51|16348.51|16428.6|16348.6|16428.49|16348.49|9
1729720540000|2024-10-23 21:55:40|16429.31|16349.31|16429.09|16349.09|16429.31|16349.31|16429.09|16349.09|5
1729720550000|2024-10-23 21:55:50|16429.06|16349.06|16429.32|16349.32|16429.32|16349.32|16428.91|16348.91|6
1729720560000|2024-10-23 21:56:00|16429.17|16349.17|16428.58|16348.58|16429.44|16349.44|16428.58|16348.58|10
1729720570000|2024-10-23 21:56:10|16428.54|16348.54|16427.73|16347.73|16428.54|16348.54|16427.73|16347.73|8
1729720580000|2024-10-23 21:56:20|16429.91|16349.91|16429.54|16349.54|16429.91|16349.91|16429.36|16349.36|9
1729720590000|2024-10-23 21:56:30|16429.75|16349.75|16429.93|16349.93|16430.1|16350.1|16429.68|16349.68|9
1729720600000|2024-10-23 21:56:40|16429.87|16349.87|16430.48|16350.48|16430.66|16350.66|16429.67|16349.67|10
1729720610000|2024-10-23 21:56:50|16430.39|16350.39|16431.19|16351.19|16431.19|16351.19|16430.22|16350.22|10
1729720620000|2024-10-23 21:57:00|16431.36|16351.36|16431.16|16351.16|16431.68|16351.68|16431.16|16351.16|10
1729720630000|2024-10-23 21:57:10|16431.15|16351.15|16431.21|16351.21|16431.23|16351.23|16430.98|16350.98|9
1729720640000|2024-10-23 21:57:20|16431.55|16351.55|16431.77|16351.77|16431.82|16351.82|16431.55|16351.55|8
1729720650000|2024-10-23 21:57:30|16431.75|16351.75|16431.57|16351.57|16432|16352|16431.57|16351.57|9
1729720660000|2024-10-23 21:57:40|16431.61|16351.61|16431.47|16351.47|16431.65|16351.65|16431.32|16351.32|10
1729720670000|2024-10-23 21:57:50|16431.58|16351.58|16431.14|16351.14|16432.4|16352.4|16431.14|16351.14|9
1729720680000|2024-10-23 21:58:00|16431.22|16351.22|16431.4|16351.4|16431.4|16351.4|16431.22|16351.22|9
1729720690000|2024-10-23 21:58:10|16431.53|16351.53|16432.68|16352.68|16432.76|16352.76|16431.53|16351.53|10
1729720700000|2024-10-23 21:58:20|16433.46|16353.46|16433.94|16353.94|16434.5|16354.5|16433.46|16353.46|10
1729720710000|2024-10-23 21:58:30|16433.91|16353.91|16434.83|16354.83|16434.83|16354.83|16433.82|16353.82|6
1729720720000|2024-10-23 21:58:40|16434.95|16354.95|16435.99|16355.99|16435.99|16355.99|16434.91|16354.91|9
1729720730000|2024-10-23 21:58:50|16436.34|16356.34|16436.78|16356.78|16436.81|16356.81|16436.34|16356.34|10
1729720740000|2024-10-23 21:59:00|16435.4|16355.4|16436.82|16356.82|16436.82|16356.82|16434.73|16354.73|10
1729720750000|2024-10-23 21:59:10|16437.43|16357.43|16437.85|16357.85|16437.86|16357.86|16437.43|16357.43|10
1729720760000|2024-10-23 21:59:20|16437.86|16357.86|16436.34|16356.34|16437.86|16357.86|16436.22|16356.22|9
1729720770000|2024-10-23 21:59:30|16436.33|16356.33|16436.12|16356.12|16436.38|16356.38|16436.1|16356.1|9
1729720780000|2024-10-23 21:59:40|16436.05|16356.05|16436.2|16356.2|16436.28|16356.28|16436|16356|10
1729720790000|2024-10-23 21:59:50|16436.26|16356.26|16436.5|16356.5|16436.51|16356.51|16436.26|16356.26|6
1729720800000|2024-10-23 22:00:00|16436.55|16356.55|16438.92|16358.92|16438.92|16358.92|16436.55|16356.55|10
1729720810000|2024-10-23 22:00:10|16438.87|16358.87|16439.21|16359.21|16440.31|16360.31|16438.66|16358.66|10
1729720820000|2024-10-23 22:00:20|16439.22|16359.22|16438.76|16358.76|16439.84|16359.84|16438.76|16358.76|10
1729720830000|2024-10-23 22:00:30|16439.25|16359.25|16439|16359|16439.46|16359.46|16438.66|16358.66|10
1729720840000|2024-10-23 22:00:40|16438.86|16358.86|16440.88|16360.88|16440.88|16360.88|16438.72|16358.72|9
1729720850000|2024-10-23 22:00:50|16440.83|16360.83|16442.15|16362.15|16442.15|16362.15|16440.83|16360.83|10
1729720860000|2024-10-23 22:01:00|16442.18|16362.18|16443.95|16363.95|16443.95|16363.95|16442.13|16362.13|10
1729720870000|2024-10-23 22:01:10|16444.08|16364.08|16445.67|16365.67|16445.67|16365.67|16444.08|16364.08|9
1729720880000|2024-10-23 22:01:20|16445.63|16365.63|16444.34|16364.34|16446.01|16366.01|16444.34|16364.34|10
1729720890000|2024-10-23 22:01:30|16444.32|16364.32|16444.24|16364.24|16444.32|16364.32|16444.19|16364.19|8
1729720900000|2024-10-23 22:01:40|16444.29|16364.29|16445.86|16365.86|16445.86|16365.86|16444.29|16364.29|8
1729720910000|2024-10-23 22:01:50|16446.24|16366.24|16446.99|16366.99|16446.99|16366.99|16446.24|16366.24|9
1729720920000|2024-10-23 22:02:00|16447|16367|16447|16367|16447.04|16367.04|16446.83|16366.83|10
1729720930000|2024-10-23 22:02:10|16447.34|16367.34|16451.9|16371.9|16451.9|16371.9|16447.34|16367.34|10
1729720940000|2024-10-23 22:02:20|16452.25|16372.25|16452.91|16372.91|16452.91|16372.91|16452.25|16372.25|10
1729720950000|2024-10-23 22:02:30|16452.84|16372.84|16457.54|16377.54|16457.54|16377.54|16452.83|16372.83|10
1729720960000|2024-10-23 22:02:40|16457.88|16377.88|16462.98|16382.98|16462.98|16382.98|16457.88|16377.88|9
1729720970000|2024-10-23 22:02:50|16463.27|16383.27|16462.79|16382.79|16463.37|16383.37|16462.79|16382.79|9
1729720980000|2024-10-23 22:03:00|16462.5|16382.5|16460.86|16380.86|16462.5|16382.5|16460.86|16380.86|8
1729720990000|2024-10-23 22:03:10|16460.87|16380.87|16460.51|16380.51|16461.58|16381.58|16460.51|16380.51|10
1729721000000|2024-10-23 22:03:20|16460.74|16380.74|16461.34|16381.34|16461.62|16381.62|16460.74|16380.74|10
1729721010000|2024-10-23 22:03:30|16461.36|16381.36|16465.36|16385.36|16465.36|16385.36|16461.36|16381.36|10
1729721020000|2024-10-23 22:03:40|16465.3|16385.3|16466.86|16386.86|16466.86|16386.86|16465.15|16385.15|10
1729721030000|2024-10-23 22:03:50|16466.95|16386.95|16467.24|16387.24|16467.41|16387.41|16466.72|16386.72|10
1729721040000|2024-10-23 22:04:00|16467.21|16387.21|16467.74|16387.74|16467.74|16387.74|16467.21|16387.21|10
1729721050000|2024-10-23 22:04:10|16467.83|16387.83|16469.03|16389.03|16469.03|16389.03|16467.83|16387.83|10
1729721060000|2024-10-23 22:04:20|16469.09|16389.09|16470.12|16390.12|16470.23|16390.23|16469.09|16389.09|10
1729721070000|2024-10-23 22:04:30|16470.17|16390.17|16470.54|16390.54|16470.54|16390.54|16470.17|16390.17|9
1729721080000|2024-10-23 22:04:40|16470.51|16390.51|16470.47|16390.47|16470.58|16390.58|16470.4|16390.4|8
1729721090000|2024-10-23 22:04:50|16470.31|16390.31|16470.2|16390.2|16470.46|16390.46|16470.2|16390.2|10
1729721100000|2024-10-23 22:05:00|16470.09|16390.09|16470.55|16390.55|16471.13|16391.13|16470.09|16390.09|9
1729721110000|2024-10-23 22:05:10|16470.5|16390.5|16469.69|16389.69|16470.5|16390.5|16469.47|16389.47|10
1729721120000|2024-10-23 22:05:20|16469.49|16389.49|16464.65|16384.65|16469.49|16389.49|16464.44|16384.44|10
1729721130000|2024-10-23 22:05:30|16464.66|16384.66|16466.51|16386.51|16467.43|16387.43|16464.66|16384.66|9
1729721140000|2024-10-23 22:05:40|16466.42|16386.42|16466.44|16386.44|16466.44|16386.44|16465.93|16385.93|10
1729721150000|2024-10-23 22:05:50|16466.27|16386.27|16466.29|16386.29|16466.42|16386.42|16466.22|16386.22|9
1729721160000|2024-10-23 22:06:00|16465.74|16385.74|16465.54|16385.54|16465.79|16385.79|16465.48|16385.48|8
1729721170000|2024-10-23 22:06:10|16465.57|16385.57|16464.7|16384.7|16465.57|16385.57|16464.7|16384.7|10
1729721180000|2024-10-23 22:06:20|16464.54|16384.54|16462.84|16382.84|16464.54|16384.54|16462.84|16382.84|8
1729721190000|2024-10-23 22:06:30|16462.62|16382.62|16459.78|16379.78|16462.62|16382.62|16459.29|16379.29|8
1729721200000|2024-10-23 22:06:40|16459.71|16379.71|16459.97|16379.97|16460.01|16380.01|16459.59|16379.59|9
1729721210000|2024-10-23 22:06:50|16460|16380|16462.26|16382.26|16462.26|16382.26|16460|16380|9
1729721220000|2024-10-23 22:07:00|16462.24|16382.24|16462.22|16382.22|16462.56|16382.56|16462.2|16382.2|9
1729721230000|2024-10-23 22:07:10|16462.42|16382.42|16462.95|16382.95|16462.95|16382.95|16462.18|16382.18|10
1729721240000|2024-10-23 22:07:20|16463.38|16383.38|16465.74|16385.74|16465.74|16385.74|16463.38|16383.38|10
1729721250000|2024-10-23 22:07:30|16467.13|16387.13|16467.76|16387.76|16468.09|16388.09|16467.13|16387.13|10
1729721260000|2024-10-23 22:07:40|16467.83|16387.83|16469.57|16389.57|16469.57|16389.57|16467.83|16387.83|9
1729721270000|2024-10-23 22:07:50|16469.59|16389.59|16469.38|16389.38|16469.71|16389.71|16469.38|16389.38|9
1729721280000|2024-10-23 22:08:00|16468.58|16388.58|16468.38|16388.38|16468.58|16388.58|16467.82|16387.82|10
1729721290000|2024-10-23 22:08:10|16468.23|16388.23|16468.56|16388.56|16468.7|16388.7|16468.11|16388.11|7
1729721300000|2024-10-23 22:08:20|16468.49|16388.49|16468.48|16388.48|16468.5|16388.5|16468.47|16388.47|6
1729721310000|2024-10-23 22:08:30|16467.25|16387.25|16465.5|16385.5|16467.25|16387.25|16465.5|16385.5|10
1729721320000|2024-10-23 22:08:40|16465.84|16385.84|16466.61|16386.61|16466.76|16386.76|16465.84|16385.84|9
1729721330000|2024-10-23 22:08:50|16466.51|16386.51|16466.27|16386.27|16466.51|16386.51|16466.23|16386.23|8
1729721340000|2024-10-23 22:09:00|16466.26|16386.26|16468.03|16388.03|16468.03|16388.03|16466.26|16386.26|9
1729721350000|2024-10-23 22:09:10|16468.05|16388.05|16467.88|16387.88|16468.05|16388.05|16467.57|16387.57|10
1729721360000|2024-10-23 22:09:20|16467.9|16387.9|16469.8|16389.8|16469.8|16389.8|16467.87|16387.87|8
1729721370000|2024-10-23 22:09:30|16470.4|16390.4|16471.24|16391.24|16471.24|16391.24|16470.4|16390.4|10
1729721380000|2024-10-23 22:09:40|16471.25|16391.25|16472.72|16392.72|16472.72|16392.72|16471.21|16391.21|10
1729721390000|2024-10-23 22:09:50|16472.76|16392.76|16472.96|16392.96|16472.96|16392.96|16472.76|16392.76|9
1729721400000|2024-10-23 22:10:00|16472.95|16392.95|16472.55|16392.55|16473|16393|16472.44|16392.44|8
1729721410000|2024-10-23 22:10:10|16472.62|16392.62|16472.76|16392.76|16472.81|16392.81|16472.62|16392.62|8
1729721420000|2024-10-23 22:10:20|16472.42|16392.42|16472.07|16392.07|16472.42|16392.42|16472.07|16392.07|9
1729721430000|2024-10-23 22:10:30|16472.04|16392.04|16472.3|16392.3|16472.38|16392.38|16471.98|16391.98|8
1729721440000|2024-10-23 22:10:40|16472.39|16392.39|16470.66|16390.66|16472.39|16392.39|16470.09|16390.09|10
1729721450000|2024-10-23 22:10:50|16470.22|16390.22|16469.46|16389.46|16470.22|16390.22|16469.46|16389.46|8
1729721460000|2024-10-23 22:11:00|16469.5|16389.5|16470.16|16390.16|16470.16|16390.16|16469.5|16389.5|8
1729721470000|2024-10-23 22:11:10|16470.15|16390.15|16470.11|16390.11|16470.15|16390.15|16469.99|16389.99|10
1729721480000|2024-10-23 22:11:20|16470.17|16390.17|16470.28|16390.28|16470.35|16390.35|16469.99|16389.99|10
1729721490000|2024-10-23 22:11:30|16470.44|16390.44|16471.48|16391.48|16471.55|16391.55|16470.44|16390.44|9
1729721500000|2024-10-23 22:11:40|16471.54|16391.54|16471.55|16391.55|16471.58|16391.58|16471.4|16391.4|8
1729721510000|2024-10-23 22:11:50|16471.5|16391.5|16471.08|16391.08|16471.5|16391.5|16470.71|16390.71|10
1729721520000|2024-10-23 22:12:00|16472.04|16392.04|16472.05|16392.05|16472.7|16392.7|16472.04|16392.04|10
1729721530000|2024-10-23 22:12:10|16472.04|16392.04|16469.26|16389.26|16472.04|16392.04|16469.26|16389.26|7
1729721540000|2024-10-23 22:12:20|16469.19|16389.19|16466.71|16386.71|16469.19|16389.19|16466.71|16386.71|9
1729721550000|2024-10-23 22:12:30|16466.33|16386.33|16465.64|16385.64|16466.33|16386.33|16465.57|16385.57|8
1729721560000|2024-10-23 22:12:40|16465.37|16385.37|16466.18|16386.18|16466.18|16386.18|16465.37|16385.37|10
1729721570000|2024-10-23 22:12:50|16466.07|16386.07|16463.76|16383.76|16466.31|16386.31|16463.76|16383.76|9
1729721580000|2024-10-23 22:13:00|16463.94|16383.94|16463.85|16383.85|16464.05|16384.05|16463.79|16383.79|8
1729721590000|2024-10-23 22:13:10|16463.87|16383.87|16462.96|16382.96|16463.87|16383.87|16462.93|16382.93|8
1729721600000|2024-10-23 22:13:20|16462.97|16382.97|16463.1|16383.1|16463.1|16383.1|16462.55|16382.55|10
1729721610000|2024-10-23 22:13:30|16463.03|16383.03|16464.02|16384.02|16464.02|16384.02|16462.98|16382.98|9
1729721620000|2024-10-23 22:13:40|16464.21|16384.21|16464.12|16384.12|16464.43|16384.43|16464.12|16384.12|8
1729721630000|2024-10-23 22:13:50|16464.16|16384.16|16464.07|16384.07|16464.46|16384.46|16464.07|16384.07|7
1729721640000|2024-10-23 22:14:00|16464.04|16384.04|16463.7|16383.7|16464.04|16384.04|16463.69|16383.69|9
1729721650000|2024-10-23 22:14:10|16463.97|16383.97|16463.63|16383.63|16463.97|16383.97|16463.34|16383.34|8
1729721660000|2024-10-23 22:14:20|16463.51|16383.51|16462.43|16382.43|16463.51|16383.51|16462.35|16382.35|10
1729721670000|2024-10-23 22:14:30|16462.24|16382.24|16462.52|16382.52|16462.57|16382.57|16462.24|16382.24|9
1729721680000|2024-10-23 22:14:40|16461.64|16381.64|16460.82|16380.82|16461.7|16381.7|16460.82|16380.82|10
1729721690000|2024-10-23 22:14:50|16460.8|16380.8|16460.46|16380.46|16460.87|16380.87|16460.46|16380.46|9
1729721700000|2024-10-23 22:15:00|16460.21|16380.21|16458.58|16378.58|16460.21|16380.21|16458.55|16378.55|9
1729721710000|2024-10-23 22:15:10|16458.49|16378.49|16456.45|16376.45|16458.49|16378.49|16456.45|16376.45|10
1729721720000|2024-10-23 22:15:20|16456.51|16376.51|16455.58|16375.58|16456.58|16376.58|16455.58|16375.58|9
1729721730000|2024-10-23 22:15:30|16454.57|16374.57|16454.24|16374.24|16454.57|16374.57|16454.08|16374.08|9
1729721740000|2024-10-23 22:15:40|16454.19|16374.19|16453|16373|16454.19|16374.19|16453|16373|10
1729721750000|2024-10-23 22:15:50|16452.97|16372.97|16452.26|16372.26|16452.97|16372.97|16452.26|16372.26|9
1729721760000|2024-10-23 22:16:00|16452.23|16372.23|16452.01|16372.01|16452.23|16372.23|16451.56|16371.56|10
1729721770000|2024-10-23 22:16:10|16452.06|16372.06|16452.26|16372.26|16452.26|16372.26|16451.75|16371.75|10
1729721780000|2024-10-23 22:16:20|16451.87|16371.87|16451.98|16371.98|16452.31|16372.31|16451.87|16371.87|8
1729721790000|2024-10-23 22:16:30|16451.87|16371.87|16450.64|16370.64|16451.98|16371.98|16450.64|16370.64|10
1729721800000|2024-10-23 22:16:40|16449.64|16369.64|16447.03|16367.03|16449.64|16369.64|16447.03|16367.03|10
1729721810000|2024-10-23 22:16:50|16447.02|16367.02|16446.67|16366.67|16447.02|16367.02|16446.61|16366.61|10
1729721820000|2024-10-23 22:17:00|16446.85|16366.85|16445.97|16365.97|16446.92|16366.92|16445.97|16365.97|10
1729721830000|2024-10-23 22:17:10|16445.87|16365.87|16445.8|16365.8|16446.39|16366.39|16445.55|16365.55|9
1729721840000|2024-10-23 22:17:20|16445.73|16365.73|16445.63|16365.63|16445.82|16365.82|16445.52|16365.52|10
1729721850000|2024-10-23 22:17:30|16445.21|16365.21|16444.22|16364.22|16445.21|16365.21|16444.22|16364.22|8
1729721860000|2024-10-23 22:17:40|16444.04|16364.04|16443.99|16363.99|16444.04|16364.04|16443.79|16363.79|9
1729721870000|2024-10-23 22:17:50|16444.03|16364.03|16445.15|16365.15|16445.23|16365.23|16443.92|16363.92|10
1729721880000|2024-10-23 22:18:00|16445.01|16365.01|16445.56|16365.56|16445.56|16365.56|16444.87|16364.87|7
1729721890000|2024-10-23 22:18:10|16445.54|16365.54|16445.12|16365.12|16445.54|16365.54|16445.05|16365.05|7
1729721900000|2024-10-23 22:18:20|16445.13|16365.13|16444.8|16364.8|16445.22|16365.22|16444.8|16364.8|7
1729721910000|2024-10-23 22:18:30|16444.7|16364.7|16444.75|16364.75|16444.96|16364.96|16444.7|16364.7|7
1729721920000|2024-10-23 22:18:40|16444.64|16364.64|16444.66|16364.66|16444.8|16364.8|16444.62|16364.62|7
1729721930000|2024-10-23 22:18:50|16444.89|16364.89|16443.23|16363.23|16444.89|16364.89|16443.23|16363.23|7
1729721940000|2024-10-23 22:19:00|16442.98|16362.98|16444.27|16364.27|16444.34|16364.34|16442.93|16362.93|9
1729721950000|2024-10-23 22:19:10|16443.83|16363.83|16443.32|16363.32|16443.83|16363.83|16443.32|16363.32|8
1729721960000|2024-10-23 22:19:20|16443.66|16363.66|16443.5|16363.5|16443.66|16363.66|16443.08|16363.08|10
1729721970000|2024-10-23 22:19:30|16443.47|16363.47|16443.9|16363.9|16444.06|16364.06|16443.47|16363.47|10
1729721980000|2024-10-23 22:19:40|16443.65|16363.65|16442.98|16362.98|16443.65|16363.65|16442.98|16362.98|9
1729721990000|2024-10-23 22:19:50|16439.18|16359.18|16437.6|16357.6|16439.65|16359.65|16437.6|16357.6|8
1729722000000|2024-10-23 22:20:00|16437.55|16357.55|16436.64|16356.64|16437.59|16357.59|16436.64|16356.64|7
1729722010000|2024-10-23 22:20:10|16436.37|16356.37|16436.42|16356.42|16436.57|16356.57|16436.37|16356.37|10
1729722020000|2024-10-23 22:20:20|16436.44|16356.44|16436.51|16356.51|16436.89|16356.89|16436.44|16356.44|9
1729722030000|2024-10-23 22:20:30|16436.49|16356.49|16435.79|16355.79|16437.23|16357.23|16435.79|16355.79|10
1729722040000|2024-10-23 22:20:40|16435.52|16355.52|16433.86|16353.86|16435.52|16355.52|16433.86|16353.86|10
1729722050000|2024-10-23 22:20:50|16433.82|16353.82|16430.03|16350.03|16433.82|16353.82|16429.96|16349.96|10
1729722060000|2024-10-23 22:21:00|16429.95|16349.95|16428.04|16348.04|16430.98|16350.98|16426.07|16346.07|9
1729722070000|2024-10-23 22:21:10|16428.23|16348.23|16433.27|16353.27|16433.28|16353.28|16428.23|16348.23|10
1729722080000|2024-10-23 22:21:20|16433.33|16353.33|16432.9|16352.9|16433.33|16353.33|16432.37|16352.37|10
1729722090000|2024-10-23 22:21:30|16432.98|16352.98|16432.7|16352.7|16433.1|16353.1|16432.7|16352.7|10
1729722100000|2024-10-23 22:21:40|16432.93|16352.93|16434.35|16354.35|16434.44|16354.44|16432.93|16352.93|10
1729722110000|2024-10-23 22:21:50|16434.2|16354.2|16434.61|16354.61|16434.78|16354.78|16434.2|16354.2|8
1729722120000|2024-10-23 22:22:00|16434.65|16354.65|16433.72|16353.72|16434.65|16354.65|16433.72|16353.72|8
1729722130000|2024-10-23 22:22:10|16433.63|16353.63|16433.24|16353.24|16433.63|16353.63|16433.24|16353.24|8
1729722140000|2024-10-23 22:22:20|16433.12|16353.12|16432.83|16352.83|16433.22|16353.22|16432.79|16352.79|10
1729722150000|2024-10-23 22:22:30|16432.63|16352.63|16431.89|16351.89|16433.78|16353.78|16431.89|16351.89|10
1729722160000|2024-10-23 22:22:40|16431.62|16351.62|16429.74|16349.74|16431.62|16351.62|16429.74|16349.74|10
1729722170000|2024-10-23 22:22:50|16429.55|16349.55|16427.77|16347.77|16429.55|16349.55|16427.68|16347.68|10
1729722180000|2024-10-23 22:23:00|16427.19|16347.19|16419.69|16339.69|16427.19|16347.19|16419.69|16339.69|10
1729722190000|2024-10-23 22:23:10|16418.91|16338.91|16419.03|16339.03|16419.19|16339.19|16418.81|16338.81|10
1729722200000|2024-10-23 22:23:20|16418.58|16338.58|16420.26|16340.26|16420.26|16340.26|16418.49|16338.49|10
1729722210000|2024-10-23 22:23:30|16419.14|16339.14|16417.79|16337.79|16419.14|16339.14|16417.79|16337.79|8
1729722220000|2024-10-23 22:23:40|16417.65|16337.65|16416.46|16336.46|16417.71|16337.71|16416.36|16336.36|10
1729722230000|2024-10-23 22:23:50|16416.38|16336.38|16414.68|16334.68|16416.38|16336.38|16414.68|16334.68|9
1729722240000|2024-10-23 22:24:00|16414.64|16334.64|16412.61|16332.61|16415.83|16335.83|16412.61|16332.61|10
1729722250000|2024-10-23 22:24:10|16412.14|16332.14|16409.67|16329.67|16412.14|16332.14|16408.8|16328.8|10
1729722260000|2024-10-23 22:24:20|16409.54|16329.54|16409.41|16329.41|16409.54|16329.54|16407.65|16327.65|10
1729722270000|2024-10-23 22:24:30|16410.21|16330.21|16411.55|16331.55|16411.55|16331.55|16410.21|16330.21|9
1729722280000|2024-10-23 22:24:40|16411.58|16331.58|16413.03|16333.03|16413.03|16333.03|16411.58|16331.58|8
1729722290000|2024-10-23 22:24:50|16413.75|16333.75|16412.22|16332.22|16413.75|16333.75|16411.72|16331.72|10
1729722300000|2024-10-23 22:25:00|16411.59|16331.59|16411.73|16331.73|16412.15|16332.15|16410.7|16330.7|10
1729722310000|2024-10-23 22:25:10|16411.7|16331.7|16412.69|16332.69|16413.01|16333.01|16411.7|16331.7|10
1729722320000|2024-10-23 22:25:20|16412.97|16332.97|16412|16332|16413.09|16333.09|16412|16332|9
1729722330000|2024-10-23 22:25:30|16411.87|16331.87|16412|16332|16412|16332|16411.12|16331.12|10
1729722340000|2024-10-23 22:25:40|16412.24|16332.24|16413.79|16333.79|16413.79|16333.79|16411.65|16331.65|10
1729722350000|2024-10-23 22:25:50|16412.5|16332.5|16408.95|16328.95|16412.5|16332.5|16408.95|16328.95|10
1729722360000|2024-10-23 22:26:00|16408.75|16328.75|16405.82|16325.82|16409.07|16329.07|16405.82|16325.82|10
1729722370000|2024-10-23 22:26:10|16405.98|16325.98|16407.18|16327.18|16407.18|16327.18|16405.98|16325.98|10
1729722380000|2024-10-23 22:26:20|16407.41|16327.41|16406.5|16326.5|16407.41|16327.41|16405.7|16325.7|10
1729722390000|2024-10-23 22:26:30|16407.18|16327.18|16408.46|16328.46|16408.46|16328.46|16407.18|16327.18|10
1729722400000|2024-10-23 22:26:40|16409.73|16329.73|16409.64|16329.64|16409.73|16329.73|16409.45|16329.45|10
1729722410000|2024-10-23 22:26:50|16409.84|16329.84|16409.02|16329.02|16409.84|16329.84|16408.99|16328.99|9
1729722420000|2024-10-23 22:27:00|16409.12|16329.12|16408.98|16328.98|16409.31|16329.31|16408.89|16328.89|10
1729722430000|2024-10-23 22:27:10|16411.07|16331.07|16411.3|16331.3|16411.35|16331.35|16411.07|16331.07|9
1729722440000|2024-10-23 22:27:20|16411.17|16331.17|16411.46|16331.46|16411.93|16331.93|16411.02|16331.02|10
1729722450000|2024-10-23 22:27:30|16411.58|16331.58|16410.86|16330.86|16411.81|16331.81|16410.86|16330.86|10
1729722460000|2024-10-23 22:27:40|16410.25|16330.25|16410.39|16330.39|16410.43|16330.43|16410.19|16330.19|8
1729722470000|2024-10-23 22:27:50|16410|16330|16408.73|16328.73|16410|16330|16408.54|16328.54|9
1729722480000|2024-10-23 22:28:00|16408.71|16328.71|16409.25|16329.25|16409.25|16329.25|16408.67|16328.67|9
1729722490000|2024-10-23 22:28:10|16409.47|16329.47|16407.53|16327.53|16409.47|16329.47|16407.51|16327.51|9
1729722500000|2024-10-23 22:28:20|16407.01|16327.01|16406.41|16326.41|16407.01|16327.01|16406.41|16326.41|10
1729722510000|2024-10-23 22:28:30|16406.2|16326.2|16406.07|16326.07|16406.2|16326.2|16405.64|16325.64|10
1729722520000|2024-10-23 22:28:40|16405.99|16325.99|16405.19|16325.19|16405.99|16325.99|16405.19|16325.19|10
1729722530000|2024-10-23 22:28:50|16405.15|16325.15|16404.64|16324.64|16405.15|16325.15|16404.62|16324.62|8
1729722540000|2024-10-23 22:29:00|16405.46|16325.46|16407.42|16327.42|16407.63|16327.63|16405.46|16325.46|10
1729722550000|2024-10-23 22:29:10|16407.49|16327.49|16407.42|16327.42|16407.64|16327.64|16407.4|16327.4|10
1729722560000|2024-10-23 22:29:20|16407.39|16327.39|16407.58|16327.58|16407.58|16327.58|16407.37|16327.37|7
1729722570000|2024-10-23 22:29:30|16407.66|16327.66|16408.15|16328.15|16408.15|16328.15|16407.66|16327.66|10
1729722580000|2024-10-23 22:29:40|16408.18|16328.18|16407.08|16327.08|16408.18|16328.18|16406.86|16326.86|9
1729722590000|2024-10-23 22:29:50|16407.29|16327.29|16408.41|16328.41|16408.42|16328.42|16407.25|16327.25|10
1729722600000|2024-10-23 22:30:00|16407.23|16327.23|16410|16330|16410|16330|16407.21|16327.21|10
1729722610000|2024-10-23 22:30:10|16409.95|16329.95|16415.47|16335.47|16415.47|16335.47|16409.95|16329.95|10
1729722620000|2024-10-23 22:30:20|16415.7|16335.7|16416.77|16336.77|16418.04|16338.04|16415.7|16335.7|10
1729722630000|2024-10-23 22:30:30|16416.68|16336.68|16416.33|16336.33|16417.42|16337.42|16416.33|16336.33|9
1729722640000|2024-10-23 22:30:40|16416.12|16336.12|16417.15|16337.15|16417.15|16337.15|16416.09|16336.09|10
1729722650000|2024-10-23 22:30:50|16417.69|16337.69|16415.56|16335.56|16418.73|16338.73|16415.56|16335.56|10
1729722660000|2024-10-23 22:31:00|16415.4|16335.4|16414.77|16334.77|16415.74|16335.74|16414.58|16334.58|10
1729722670000|2024-10-23 22:31:10|16414.51|16334.51|16412.35|16332.35|16414.51|16334.51|16412.14|16332.14|10
1729722680000|2024-10-23 22:31:20|16407.66|16327.66|16407.1|16327.1|16408.06|16328.06|16407.1|16327.1|10
1729722690000|2024-10-23 22:31:30|16407.76|16327.76|16406.8|16326.8|16408|16328|16406.8|16326.8|10
1729722700000|2024-10-23 22:31:40|16406.79|16326.79|16405.86|16325.86|16407.33|16327.33|16405.86|16325.86|10
1729722710000|2024-10-23 22:31:50|16405.59|16325.59|16406.81|16326.81|16406.81|16326.81|16405.43|16325.43|7
1729722720000|2024-10-23 22:32:00|16406.69|16326.69|16406.84|16326.84|16406.84|16326.84|16406.45|16326.45|10
1729722730000|2024-10-23 22:32:10|16406.61|16326.61|16405.81|16325.81|16406.61|16326.61|16405.81|16325.81|8
1729722740000|2024-10-23 22:32:20|16405.79|16325.79|16408.76|16328.76|16408.78|16328.78|16405.54|16325.54|10
1729722750000|2024-10-23 22:32:30|16408.62|16328.62|16407.63|16327.63|16408.62|16328.62|16407.63|16327.63|9
1729722760000|2024-10-23 22:32:40|16407.53|16327.53|16407.38|16327.38|16407.64|16327.64|16406.3|16326.3|10
1729722770000|2024-10-23 22:32:50|16408.66|16328.66|16410.71|16330.71|16410.71|16330.71|16408.66|16328.66|9
1729722780000|2024-10-23 22:33:00|16410.43|16330.43|16414.18|16334.18|16414.18|16334.18|16410.43|16330.43|10
1729722790000|2024-10-23 22:33:10|16415.33|16335.33|16418.17|16338.17|16418.28|16338.28|16415.33|16335.33|10
1729722800000|2024-10-23 22:33:20|16418.19|16338.19|16421.11|16341.11|16421.11|16341.11|16418.19|16338.19|8
1729722810000|2024-10-23 22:33:30|16421.19|16341.19|16422.92|16342.92|16422.92|16342.92|16421.09|16341.09|10
1729722820000|2024-10-23 22:33:40|16422.49|16342.49|16422.59|16342.59|16422.98|16342.98|16422.32|16342.32|9
1729722830000|2024-10-23 22:33:50|16422.43|16342.43|16427.35|16347.35|16427.43|16347.43|16422.43|16342.43|10
1729722840000|2024-10-23 22:34:00|16427.31|16347.31|16425.7|16345.7|16427.31|16347.31|16425.55|16345.55|10
1729722850000|2024-10-23 22:34:10|16426.55|16346.55|16427.04|16347.04|16427.48|16347.48|16426.55|16346.55|10
1729722860000|2024-10-23 22:34:20|16426.99|16346.99|16428.21|16348.21|16428.21|16348.21|16426.66|16346.66|9
1729722870000|2024-10-23 22:34:30|16428.26|16348.26|16427.9|16347.9|16428.43|16348.43|16427.9|16347.9|10
1729722880000|2024-10-23 22:34:40|16427.32|16347.32|16427.69|16347.69|16427.69|16347.69|16426.97|16346.97|10
1729722890000|2024-10-23 22:34:50|16427.6|16347.6|16427.55|16347.55|16427.6|16347.6|16427.5|16347.5|10
1729722900000|2024-10-23 22:35:00|16427.52|16347.52|16426.47|16346.47|16427.52|16347.52|16426.39|16346.39|9
1729722910000|2024-10-23 22:35:10|16426.48|16346.48|16426.17|16346.17|16426.48|16346.48|16426.17|16346.17|7
1729722920000|2024-10-23 22:35:20|16426.26|16346.26|16428.35|16348.35|16428.35|16348.35|16426.26|16346.26|10
1729722930000|2024-10-23 22:35:30|16428.32|16348.32|16428.45|16348.45|16428.63|16348.63|16428.3|16348.3|9
1729722940000|2024-10-23 22:35:40|16428.48|16348.48|16429.23|16349.23|16429.34|16349.34|16428.48|16348.48|9
1729722950000|2024-10-23 22:35:50|16429.11|16349.11|16428.32|16348.32|16429.2|16349.2|16428.32|16348.32|10
1729722960000|2024-10-23 22:36:00|16428.08|16348.08|16427.58|16347.58|16428.08|16348.08|16427.5|16347.5|8
1729722970000|2024-10-23 22:36:10|16427.42|16347.42|16428.6|16348.6|16428.6|16348.6|16427.3|16347.3|10
1729722980000|2024-10-23 22:36:20|16428.59|16348.59|16428.92|16348.92|16428.92|16348.92|16428.59|16348.59|10
1729722990000|2024-10-23 22:36:30|16429.01|16349.01|16427.81|16347.81|16429.01|16349.01|16427.81|16347.81|9
1729723000000|2024-10-23 22:36:40|16427.63|16347.63|16426.84|16346.84|16427.93|16347.93|16426.84|16346.84|9
1729723010000|2024-10-23 22:36:50|16426.85|16346.85|16428.69|16348.69|16428.69|16348.69|16426.51|16346.51|9
1729723020000|2024-10-23 22:37:00|16428.72|16348.72|16429.86|16349.86|16430.11|16350.11|16428.72|16348.72|9
1729723030000|2024-10-23 22:37:10|16429.89|16349.89|16429.77|16349.77|16429.9|16349.9|16429.77|16349.77|7
1729723040000|2024-10-23 22:37:20|16429.62|16349.62|16430.06|16350.06|16430.06|16350.06|16429.53|16349.53|9
1729723050000|2024-10-23 22:37:30|16431.38|16351.38|16433.32|16353.32|16433.32|16353.32|16431.38|16351.38|10
1729723060000|2024-10-23 22:37:40|16433.51|16353.51|16433.74|16353.74|16433.74|16353.74|16433.03|16353.03|10
1729723070000|2024-10-23 22:37:50|16434.16|16354.16|16435.97|16355.97|16436|16356|16434.16|16354.16|10
1729723080000|2024-10-23 22:38:00|16435.99|16355.99|16437.52|16357.52|16437.81|16357.81|16435.98|16355.98|10
1729723090000|2024-10-23 22:38:10|16437.25|16357.25|16435.77|16355.77|16437.25|16357.25|16435.2|16355.2|9
1729723100000|2024-10-23 22:38:20|16435.81|16355.81|16435|16355|16435.81|16355.81|16435|16355|10
1729723110000|2024-10-23 22:38:30|16434.96|16354.96|16436.19|16356.19|16436.19|16356.19|16434.96|16354.96|10
1729723120000|2024-10-23 22:38:40|16437.04|16357.04|16439.5|16359.5|16439.5|16359.5|16437.04|16357.04|10
1729723130000|2024-10-23 22:38:50|16438.92|16358.92|16436.59|16356.59|16438.92|16358.92|16436.51|16356.51|10
1729723140000|2024-10-23 22:39:00|16436.21|16356.21|16437.97|16357.97|16437.97|16357.97|16436.05|16356.05|9
1729723150000|2024-10-23 22:39:10|16438.11|16358.11|16438.85|16358.85|16438.85|16358.85|16438.11|16358.11|10
1729723160000|2024-10-23 22:39:20|16438.88|16358.88|16438.61|16358.61|16438.88|16358.88|16438.4|16358.4|8
1729723170000|2024-10-23 22:39:30|16438.74|16358.74|16435.82|16355.82|16438.95|16358.95|16435.82|16355.82|10
1729723180000|2024-10-23 22:39:40|16435.94|16355.94|16437.77|16357.77|16437.77|16357.77|16435.94|16355.94|10
1729723190000|2024-10-23 22:39:50|16437.85|16357.85|16439.64|16359.64|16439.75|16359.75|16437.69|16357.69|10
1729723200000|2024-10-23 22:40:00|16439.62|16359.62|16438.67|16358.67|16439.67|16359.67|16438.67|16358.67|10
1729723210000|2024-10-23 22:40:10|16438.65|16358.65|16438.14|16358.14|16438.65|16358.65|16438.14|16358.14|10
1729723220000|2024-10-23 22:40:20|16438.11|16358.11|16437.93|16357.93|16438.18|16358.18|16437.7|16357.7|10
1729723230000|2024-10-23 22:40:30|16437.77|16357.77|16437.89|16357.89|16438.11|16358.11|16437.77|16357.77|10
1729723240000|2024-10-23 22:40:40|16437.88|16357.88|16437.73|16357.73|16437.88|16357.88|16437.19|16357.19|9
1729723250000|2024-10-23 22:40:50|16438.06|16358.06|16437.83|16357.83|16438.06|16358.06|16437.77|16357.77|9
1729723260000|2024-10-23 22:41:00|16437.81|16357.81|16437.98|16357.98|16437.98|16357.98|16437.56|16357.56|10
1729723270000|2024-10-23 22:41:10|16437.95|16357.95|16442.36|16362.36|16442.36|16362.36|16437.95|16357.95|10
1729723280000|2024-10-23 22:41:20|16442.33|16362.33|16442.08|16362.08|16442.33|16362.33|16442.04|16362.04|9
1729723290000|2024-10-23 22:41:30|16442.33|16362.33|16443.07|16363.07|16443.07|16363.07|16441.77|16361.77|10
1729723300000|2024-10-23 22:41:40|16443.04|16363.04|16444.42|16364.42|16444.77|16364.77|16443.04|16363.04|9
1729723310000|2024-10-23 22:41:50|16444.41|16364.41|16445.5|16365.5|16445.5|16365.5|16444.41|16364.41|10
1729723320000|2024-10-23 22:42:00|16444.8|16364.8|16443.39|16363.39|16445.04|16365.04|16443.39|16363.39|10
1729723330000|2024-10-23 22:42:10|16443.37|16363.37|16444.89|16364.89|16444.89|16364.89|16443.28|16363.28|9
1729723340000|2024-10-23 22:42:20|16444.74|16364.74|16445.79|16365.79|16445.84|16365.84|16444.74|16364.74|9
1729723350000|2024-10-23 22:42:30|16445.75|16365.75|16450.3|16370.3|16450.3|16370.3|16445.75|16365.75|10
1729723360000|2024-10-23 22:42:40|16450.45|16370.45|16455.15|16375.15|16455.43|16375.43|16450.45|16370.45|10
1729723370000|2024-10-23 22:42:50|16455.45|16375.45|16455.28|16375.28|16455.54|16375.54|16455.25|16375.25|9
1729723380000|2024-10-23 22:43:00|16455.34|16375.34|16457.4|16377.4|16457.4|16377.4|16455.34|16375.34|9
1729723390000|2024-10-23 22:43:10|16457.84|16377.84|16461.55|16381.55|16461.55|16381.55|16457.84|16377.84|10
1729723400000|2024-10-23 22:43:20|16461.81|16381.81|16462.09|16382.09|16462.18|16382.18|16461.81|16381.81|8
1729723410000|2024-10-23 22:43:30|16462.12|16382.12|16459.82|16379.82|16462.12|16382.12|16456.04|16376.04|9
1729723420000|2024-10-23 22:43:40|16460.04|16380.04|16460.36|16380.36|16460.61|16380.61|16460.04|16380.04|8
1729723430000|2024-10-23 22:43:50|16460.92|16380.92|16461.26|16381.26|16461.62|16381.62|16460.92|16380.92|9
1729723440000|2024-10-23 22:44:00|16461.28|16381.28|16461.59|16381.59|16462.3|16382.3|16460.88|16380.88|9
1729723450000|2024-10-23 22:44:10|16460.54|16380.54|16460.91|16380.91|16460.91|16380.91|16459.4|16379.4|10
1729723460000|2024-10-23 22:44:20|16461.22|16381.22|16461.39|16381.39|16461.39|16381.39|16460.93|16380.93|9
1729723470000|2024-10-23 22:44:30|16461.37|16381.37|16461.1|16381.1|16461.4|16381.4|16461.04|16381.04|8
1729723480000|2024-10-23 22:44:40|16460.94|16380.94|16462.26|16382.26|16462.26|16382.26|16460.71|16380.71|7
1729723490000|2024-10-23 22:44:50|16461.87|16381.87|16462.38|16382.38|16462.57|16382.57|16461.87|16381.87|9
1729723500000|2024-10-23 22:45:00|16462.39|16382.39|16461.94|16381.94|16462.54|16382.54|16461.16|16381.16|10
1729723510000|2024-10-23 22:45:10|16461.91|16381.91|16462.47|16382.47|16462.47|16382.47|16461.88|16381.88|9
1729723520000|2024-10-23 22:45:20|16462.52|16382.52|16462.15|16382.15|16462.55|16382.55|16462.15|16382.15|8
1729723530000|2024-10-23 22:45:30|16462.13|16382.13|16461.64|16381.64|16462.13|16382.13|16461.64|16381.64|7
1729723540000|2024-10-23 22:45:40|16461.77|16381.77|16462.29|16382.29|16462.29|16382.29|16461.77|16381.77|5
1729723550000|2024-10-23 22:45:50|16462.27|16382.27|16462|16382|16462.27|16382.27|16462|16382|7
1729723560000|2024-10-23 22:46:00|16461.88|16381.88|16460.05|16380.05|16461.88|16381.88|16460.05|16380.05|10
1729723570000|2024-10-23 22:46:10|16460.07|16380.07|16459.41|16379.41|16460.07|16380.07|16459.4|16379.4|10
1729723580000|2024-10-23 22:46:20|16459.11|16379.11|16458.69|16378.69|16459.11|16379.11|16458.21|16378.21|9
1729723590000|2024-10-23 22:46:30|16458.24|16378.24|16458.73|16378.73|16458.92|16378.92|16457.49|16377.49|10
1729723600000|2024-10-23 22:46:40|16458.71|16378.71|16457.35|16377.35|16458.79|16378.79|16457.35|16377.35|8
1729723610000|2024-10-23 22:46:50|16457.37|16377.37|16456.33|16376.33|16457.37|16377.37|16456.29|16376.29|8
1729723620000|2024-10-23 22:47:00|16455.96|16375.96|16457.04|16377.04|16457.04|16377.04|16455.96|16375.96|10
1729723630000|2024-10-23 22:47:10|16457.32|16377.32|16458.47|16378.47|16458.47|16378.47|16457.32|16377.32|9
1729723640000|2024-10-23 22:47:20|16458.44|16378.44|16459.31|16379.31|16459.67|16379.67|16458.42|16378.42|10
1729723650000|2024-10-23 22:47:30|16459.33|16379.33|16459.38|16379.38|16459.45|16379.45|16459.02|16379.02|9
1729723660000|2024-10-23 22:47:40|16459.36|16379.36|16461.46|16381.46|16461.46|16381.46|16459.36|16379.36|9
1729723670000|2024-10-23 22:47:50|16461.47|16381.47|16461.58|16381.58|16461.7|16381.7|16461.47|16381.47|10
1729723680000|2024-10-23 22:48:00|16461.54|16381.54|16460.61|16380.61|16461.64|16381.64|16460.61|16380.61|10
1729723690000|2024-10-23 22:48:10|16460|16380|16459.69|16379.69|16460|16380|16459.46|16379.46|9
1729723700000|2024-10-23 22:48:20|16459.7|16379.7|16459.09|16379.09|16459.7|16379.7|16459.09|16379.09|9
1729723710000|2024-10-23 22:48:30|16459.02|16379.02|16456.62|16376.62|16459.07|16379.07|16456.62|16376.62|10
1729723720000|2024-10-23 22:48:40|16456.87|16376.87|16456.88|16376.88|16456.92|16376.92|16456.55|16376.55|9
1729723730000|2024-10-23 22:48:50|16457.57|16377.57|16458.09|16378.09|16458.09|16378.09|16457.57|16377.57|9
1729723740000|2024-10-23 22:49:00|16458.18|16378.18|16458.77|16378.77|16458.77|16378.77|16457.8|16377.8|10
1729723750000|2024-10-23 22:49:10|16458.78|16378.78|16461.75|16381.75|16461.75|16381.75|16458.78|16378.78|10
1729723760000|2024-10-23 22:49:20|16462.2|16382.2|16463.04|16383.04|16463.21|16383.21|16462.2|16382.2|10
1729723770000|2024-10-23 22:49:30|16463.36|16383.36|16461.98|16381.98|16463.7|16383.7|16461.93|16381.93|9
1729723780000|2024-10-23 22:49:40|16462.07|16382.07|16464.73|16384.73|16465.67|16385.67|16462.07|16382.07|10
1729723790000|2024-10-23 22:49:50|16464.91|16384.91|16468.25|16388.25|16468.25|16388.25|16464.91|16384.91|10
1729723800000|2024-10-23 22:50:00|16467.73|16387.73|16469|16389|16469|16389|16467.66|16387.66|10
1729723810000|2024-10-23 22:50:10|16468.9|16388.9|16467.82|16387.82|16468.9|16388.9|16467.82|16387.82|10
1729723820000|2024-10-23 22:50:20|16467.67|16387.67|16469.54|16389.54|16469.54|16389.54|16467.67|16387.67|10
1729723830000|2024-10-23 22:50:30|16469.7|16389.7|16471.45|16391.45|16471.52|16391.52|16469.7|16389.7|10
1729723840000|2024-10-23 22:50:40|16471.83|16391.83|16472.91|16392.91|16473.74|16393.74|16471.83|16391.83|10
1729723850000|2024-10-23 22:50:50|16472.8|16392.8|16471.82|16391.82|16472.8|16392.8|16471.82|16391.82|9
1729723860000|2024-10-23 22:51:00|16476.3|16396.3|16471.04|16391.04|16477.05|16397.05|16470.7|16390.7|10
1729723870000|2024-10-23 22:51:10|16470.86|16390.86|16471.01|16391.01|16471.24|16391.24|16470.84|16390.84|8
1729723880000|2024-10-23 22:51:20|16473.61|16393.61|16472.15|16392.15|16473.87|16393.87|16472.15|16392.15|10
1729723890000|2024-10-23 22:51:30|16471.92|16391.92|16472.48|16392.48|16472.48|16392.48|16471.92|16391.92|7
1729723900000|2024-10-23 22:51:40|16472.49|16392.49|16473.15|16393.15|16473.15|16393.15|16472.49|16392.49|10
1729723910000|2024-10-23 22:51:50|16473.26|16393.26|16473.78|16393.78|16473.82|16393.82|16473.26|16393.26|9
1729723920000|2024-10-23 22:52:00|16473.66|16393.66|16472.35|16392.35|16473.66|16393.66|16472.35|16392.35|9
1729723930000|2024-10-23 22:52:10|16472.2|16392.2|16470.94|16390.94|16472.22|16392.22|16470.93|16390.93|10
1729723940000|2024-10-23 22:52:20|16470.97|16390.97|16471.42|16391.42|16471.42|16391.42|16470.97|16390.97|4
1729723950000|2024-10-23 22:52:30|16471.6|16391.6|16471.78|16391.78|16471.86|16391.86|16471.6|16391.6|9
1729723960000|2024-10-23 22:52:40|16471.38|16391.38|16471.73|16391.73|16471.74|16391.74|16471.29|16391.29|5
1729723970000|2024-10-23 22:52:50|16472.02|16392.02|16472.03|16392.03|16472.64|16392.64|16472.02|16392.02|7
1729723980000|2024-10-23 22:53:00|16472.2|16392.2|16471.56|16391.56|16472.2|16392.2|16471.48|16391.48|9
1729723990000|2024-10-23 22:53:10|16471.62|16391.62|16472.08|16392.08|16472.08|16392.08|16471.62|16391.62|10
1729724000000|2024-10-23 22:53:20|16472.09|16392.09|16472.13|16392.13|16472.13|16392.13|16472.06|16392.06|8
1729724010000|2024-10-23 22:53:30|16472.11|16392.11|16471.99|16391.99|16472.11|16392.11|16471.99|16391.99|6
1729724020000|2024-10-23 22:53:40|16471.97|16391.97|16471.87|16391.87|16472.03|16392.03|16471.75|16391.75|8
1729724030000|2024-10-23 22:53:50|16471.72|16391.72|16470.79|16390.79|16471.72|16391.72|16470.79|16390.79|10
1729724040000|2024-10-23 22:54:00|16470.8|16390.8|16469.85|16389.85|16470.8|16390.8|16469.85|16389.85|10
1729724050000|2024-10-23 22:54:10|16469.87|16389.87|16470.6|16390.6|16470.6|16390.6|16469.86|16389.86|9
1729724060000|2024-10-23 22:54:20|16470.66|16390.66|16469.37|16389.37|16470.72|16390.72|16469.37|16389.37|8
1729724070000|2024-10-23 22:54:30|16469.24|16389.24|16469.66|16389.66|16470.01|16390.01|16469.17|16389.17|10
1729724080000|2024-10-23 22:54:40|16469.65|16389.65|16468.57|16388.57|16469.65|16389.65|16468.57|16388.57|8
1729724090000|2024-10-23 22:54:50|16468.59|16388.59|16468.71|16388.71|16468.71|16388.71|16468.54|16388.54|9
1729724100000|2024-10-23 22:55:00|16468.69|16388.69|16468.91|16388.91|16468.91|16388.91|16468.67|16388.67|9
1729724110000|2024-10-23 22:55:10|16468.77|16388.77|16468.68|16388.68|16470.07|16390.07|16468.68|16388.68|10
1729724120000|2024-10-23 22:55:20|16468.48|16388.48|16467.98|16387.98|16468.64|16388.64|16467.98|16387.98|9
1729724130000|2024-10-23 22:55:30|16467.91|16387.91|16465.53|16385.53|16467.92|16387.92|16465.51|16385.51|10
1729724140000|2024-10-23 22:55:40|16465.7|16385.7|16465.6|16385.6|16465.83|16385.83|16465.59|16385.59|9
1729724150000|2024-10-23 22:55:50|16465.63|16385.63|16461.19|16381.19|16465.63|16385.63|16461.19|16381.19|9
1729724160000|2024-10-23 22:56:00|16461.28|16381.28|16460.5|16380.5|16461.28|16381.28|16459.28|16379.28|10
1729724170000|2024-10-23 22:56:10|16461.12|16381.12|16459.67|16379.67|16461.35|16381.35|16458.67|16378.67|10
1729724180000|2024-10-23 22:56:20|16459.72|16379.72|16458.57|16378.57|16459.72|16379.72|16458.57|16378.57|10
1729724190000|2024-10-23 22:56:30|16458.59|16378.59|16458.12|16378.12|16458.59|16378.59|16458.05|16378.05|8
1729724200000|2024-10-23 22:56:40|16458.15|16378.15|16457.15|16377.15|16458.16|16378.16|16457.15|16377.15|9
1729724210000|2024-10-23 22:56:50|16456.97|16376.97|16456.76|16376.76|16456.97|16376.97|16456.67|16376.67|10
1729724220000|2024-10-23 22:57:00|16456.89|16376.89|16456.76|16376.76|16456.89|16376.89|16456.35|16376.35|10
1729724230000|2024-10-23 22:57:10|16456.72|16376.72|16458.1|16378.1|16458.25|16378.25|16456.72|16376.72|9
1729724240000|2024-10-23 22:57:20|16458.11|16378.11|16458.63|16378.63|16458.63|16378.63|16458.11|16378.11|9
1729724250000|2024-10-23 22:57:30|16458.55|16378.55|16456.11|16376.11|16458.55|16378.55|16456.09|16376.09|9
1729724260000|2024-10-23 22:57:40|16456.19|16376.19|16455.77|16375.77|16456.22|16376.22|16455.22|16375.22|9
1729724270000|2024-10-23 22:57:50|16455.82|16375.82|16455.96|16375.96|16455.96|16375.96|16455.82|16375.82|6
1729724280000|2024-10-23 22:58:00|16455.94|16375.94|16455.19|16375.19|16455.94|16375.94|16455.18|16375.18|9
1729724290000|2024-10-23 22:58:10|16455.04|16375.04|16459.48|16379.48|16459.49|16379.49|16455.04|16375.04|10
1729724300000|2024-10-23 22:58:20|16459.26|16379.26|16459.29|16379.29|16459.3|16379.3|16458.62|16378.62|9
1729724310000|2024-10-23 22:58:30|16458.63|16378.63|16457.57|16377.57|16458.63|16378.63|16457.42|16377.42|10
1729724320000|2024-10-23 22:58:40|16457.46|16377.46|16455.22|16375.22|16457.53|16377.53|16455.22|16375.22|7
1729724330000|2024-10-23 22:58:50|16455.32|16375.32|16454.62|16374.62|16455.32|16375.32|16454.62|16374.62|6
1729724340000|2024-10-23 22:59:00|16454.75|16374.75|16454.56|16374.56|16454.93|16374.93|16454.56|16374.56|10
1729724350000|2024-10-23 22:59:10|16454.47|16374.47|16454.24|16374.24|16454.63|16374.63|16453.98|16373.98|10
1729724360000|2024-10-23 22:59:20|16454.12|16374.12|16453.86|16373.86|16454.36|16374.36|16453.84|16373.84|10
1729724370000|2024-10-23 22:59:30|16453.83|16373.83|16453.71|16373.71|16453.86|16373.86|16453.7|16373.7|9
1729724380000|2024-10-23 22:59:40|16453.68|16373.68|16452.93|16372.93|16453.68|16373.68|16452.83|16372.83|9
1729724390000|2024-10-23 22:59:50|16452.97|16372.97|16452.91|16372.91|16452.97|16372.97|16452.58|16372.58|8
1729724710000|2024-10-23 23:05:10|16459.59|16379.59|16458.43|16378.43|16459.59|16379.59|16457.71|16377.71|10
1729724720000|2024-10-23 23:05:20|16458.51|16378.51|16455.73|16375.73|16458.97|16378.97|16455.73|16375.73|10
1729724730000|2024-10-23 23:05:30|16455.77|16375.77|16456.7|16376.7|16456.7|16376.7|16455.46|16375.46|9
1729724740000|2024-10-23 23:05:40|16456.93|16376.93|16456.43|16376.43|16458|16378|16456.43|16376.43|9
1729724750000|2024-10-23 23:05:50|16456.49|16376.49|16459.05|16379.05|16459.05|16379.05|16456.36|16376.36|10
1729724760000|2024-10-23 23:06:00|16459.52|16379.52|16463.1|16383.1|16463.1|16383.1|16459.52|16379.52|10
1729724770000|2024-10-23 23:06:10|16464.52|16384.52|16466.62|16386.62|16467.01|16387.01|16464.52|16384.52|10
1729724780000|2024-10-23 23:06:20|16466.61|16386.61|16467.21|16387.21|16467.4|16387.4|16466.61|16386.61|10
1729724790000|2024-10-23 23:06:30|16467.28|16387.28|16467.88|16387.88|16467.88|16387.88|16467.28|16387.28|10
1729724800000|2024-10-23 23:06:40|16467.77|16387.77|16466.84|16386.84|16467.77|16387.77|16466.8|16386.8|10
1729724810000|2024-10-23 23:06:50|16466.8|16386.8|16465.48|16385.48|16466.8|16386.8|16465.31|16385.31|9
1729724820000|2024-10-23 23:07:00|16465.47|16385.47|16466.22|16386.22|16466.22|16386.22|16465.44|16385.44|9
1729724830000|2024-10-23 23:07:10|16466.34|16386.34|16467.79|16387.79|16468.15|16388.15|16466.15|16386.15|10
1729724840000|2024-10-23 23:07:20|16467.8|16387.8|16465.83|16385.83|16467.81|16387.81|16465.78|16385.78|8
1729724850000|2024-10-23 23:07:30|16465.63|16385.63|16465.97|16385.97|16465.97|16385.97|16465.63|16385.63|10
1729724860000|2024-10-23 23:07:40|16465.88|16385.88|16466.26|16386.26|16466.26|16386.26|16465.88|16385.88|10
1729724870000|2024-10-23 23:07:50|16466.24|16386.24|16468.6|16388.6|16468.6|16388.6|16466.2|16386.2|10
1729724880000|2024-10-23 23:08:00|16468.59|16388.59|16468.46|16388.46|16468.65|16388.65|16468.39|16388.39|9
1729724890000|2024-10-23 23:08:10|16468.43|16388.43|16469.71|16389.71|16469.71|16389.71|16468.43|16388.43|10
1729724900000|2024-10-23 23:08:20|16469.99|16389.99|16470.32|16390.32|16470.33|16390.33|16469.99|16389.99|9
1729724910000|2024-10-23 23:08:30|16470.4|16390.4|16471.9|16391.9|16471.9|16391.9|16470.4|16390.4|10
1729724920000|2024-10-23 23:08:40|16471.94|16391.94|16474.63|16394.63|16474.63|16394.63|16471.89|16391.89|10
1729724930000|2024-10-23 23:08:50|16474.75|16394.75|16475.59|16395.59|16475.59|16395.59|16474.75|16394.75|9
1729724940000|2024-10-23 23:09:00|16475.54|16395.54|16473.8|16393.8|16475.54|16395.54|16472.89|16392.89|8
1729724950000|2024-10-23 23:09:10|16473.71|16393.71|16473.49|16393.49|16473.81|16393.81|16473.19|16393.19|10
1729724960000|2024-10-23 23:09:20|16473.44|16393.44|16473.42|16393.42|16474.3|16394.3|16473.37|16393.37|10
1729724970000|2024-10-23 23:09:30|16473.51|16393.51|16476.34|16396.34|16476.34|16396.34|16473.43|16393.43|10
1729724980000|2024-10-23 23:09:40|16476.69|16396.69|16484.9|16404.9|16484.9|16404.9|16476.69|16396.69|9
1729724990000|2024-10-23 23:09:50|16485.67|16405.67|16487.24|16407.24|16487.24|16407.24|16485.67|16405.67|10
1729725000000|2024-10-23 23:10:00|16487.45|16407.45|16488.42|16408.42|16488.42|16408.42|16487.34|16407.34|9
1729725010000|2024-10-23 23:10:10|16488.78|16408.78|16489.82|16409.82|16490.5|16410.5|16488.59|16408.59|9
1729725020000|2024-10-23 23:10:20|16490.07|16410.07|16489.61|16409.61|16490.22|16410.22|16489.43|16409.43|9
1729725030000|2024-10-23 23:10:30|16489.62|16409.62|16489.65|16409.65|16489.75|16409.75|16489.47|16409.47|10
1729725040000|2024-10-23 23:10:40|16489.69|16409.69|16492.18|16412.18|16492.34|16412.34|16489.69|16409.69|10
1729725050000|2024-10-23 23:10:50|16492.19|16412.19|16493.55|16413.55|16493.55|16413.55|16492.19|16412.19|9
1729725060000|2024-10-23 23:11:00|16493.79|16413.79|16494.01|16414.01|16494.3|16414.3|16493.79|16413.79|10
1729725070000|2024-10-23 23:11:10|16493.83|16413.83|16493.74|16413.74|16493.99|16413.99|16493.53|16413.53|10
1729725080000|2024-10-23 23:11:20|16493.88|16413.88|16493.94|16413.94|16493.94|16413.94|16492.38|16412.38|10
1729725090000|2024-10-23 23:11:30|16494|16414|16494.45|16414.45|16494.45|16414.45|16494|16414|10
1729725100000|2024-10-23 23:11:40|16494.46|16414.46|16496.21|16416.21|16496.33|16416.33|16493.78|16413.78|10
1729725110000|2024-10-23 23:11:50|16496.25|16416.25|16494.44|16414.44|16496.46|16416.46|16494.44|16414.44|10
1729725120000|2024-10-23 23:12:00|16494.56|16414.56|16495.25|16415.25|16495.38|16415.38|16494.12|16414.12|10
1729725130000|2024-10-23 23:12:10|16495.41|16415.41|16494|16414|16495.41|16415.41|16494|16414|10
1729725140000|2024-10-23 23:12:20|16493.87|16413.87|16493.77|16413.77|16493.93|16413.93|16493.61|16413.61|9
1729725150000|2024-10-23 23:12:30|16493.7|16413.7|16488.39|16408.39|16493.9|16413.9|16488.39|16408.39|10
1729725160000|2024-10-23 23:12:40|16488.47|16408.47|16488.17|16408.17|16488.47|16408.47|16488.08|16408.08|9
1729725170000|2024-10-23 23:12:50|16488.16|16408.16|16488.75|16408.75|16488.83|16408.83|16488.16|16408.16|7
1729725180000|2024-10-23 23:13:00|16488.63|16408.63|16488.15|16408.15|16488.63|16408.63|16488.15|16408.15|8
1729725190000|2024-10-23 23:13:10|16488.1|16408.1|16489.47|16409.47|16489.47|16409.47|16488.1|16408.1|7
1729725200000|2024-10-23 23:13:20|16489.69|16409.69|16489.59|16409.59|16489.69|16409.69|16489.52|16409.52|10
1729725210000|2024-10-23 23:13:30|16489.6|16409.6|16490.87|16410.87|16490.87|16410.87|16489.5|16409.5|9
1729725220000|2024-10-23 23:13:40|16491.04|16411.04|16491.5|16411.5|16491.68|16411.68|16491.04|16411.04|9
1729725230000|2024-10-23 23:13:50|16491.43|16411.43|16490.77|16410.77|16491.43|16411.43|16490.77|16410.77|7
1729725240000|2024-10-23 23:14:00|16490.8|16410.8|16490.32|16410.32|16491.17|16411.17|16490.32|16410.32|10
1729725250000|2024-10-23 23:14:10|16490.21|16410.21|16489.91|16409.91|16490.21|16410.21|16489.91|16409.91|9
1729725260000|2024-10-23 23:14:20|16490.11|16410.11|16489.96|16409.96|16490.16|16410.16|16489.96|16409.96|8
1729725270000|2024-10-23 23:14:30|16489.95|16409.95|16489.08|16409.08|16489.95|16409.95|16489.08|16409.08|9
1729725280000|2024-10-23 23:14:40|16488.96|16408.96|16488.92|16408.92|16489.05|16409.05|16488.86|16408.86|9
1729725290000|2024-10-23 23:14:50|16487.49|16407.49|16488.09|16408.09|16488.1|16408.1|16487.41|16407.41|9
1729725300000|2024-10-23 23:15:00|16488.07|16408.07|16487.34|16407.34|16488.07|16408.07|16487.34|16407.34|7
1729725310000|2024-10-23 23:15:10|16487.21|16407.21|16487.13|16407.13|16487.21|16407.21|16486.95|16406.95|8
1729725320000|2024-10-23 23:15:20|16487.26|16407.26|16486.9|16406.9|16487.26|16407.26|16486.89|16406.89|10
1729725330000|2024-10-23 23:15:30|16486.89|16406.89|16486.73|16406.73|16486.94|16406.94|16486.62|16406.62|8
1729725340000|2024-10-23 23:15:40|16486.39|16406.39|16486.07|16406.07|16486.39|16406.39|16486.05|16406.05|10
1729725350000|2024-10-23 23:15:50|16486|16406|16485.83|16405.83|16486.02|16406.02|16485.8|16405.8|8
1729725360000|2024-10-23 23:16:00|16489.91|16409.91|16489.79|16409.79|16490.12|16410.12|16489.79|16409.79|8
1729725370000|2024-10-23 23:16:10|16489.8|16409.8|16488.72|16408.72|16489.8|16409.8|16488.57|16408.57|9
1729725380000|2024-10-23 23:16:20|16488.69|16408.69|16488.33|16408.33|16488.95|16408.95|16488.33|16408.33|8
1729725390000|2024-10-23 23:16:30|16488.28|16408.28|16490.56|16410.56|16490.56|16410.56|16488.01|16408.01|10
1729725400000|2024-10-23 23:16:40|16490.55|16410.55|16490.35|16410.35|16490.69|16410.69|16490.12|16410.12|10
1729725410000|2024-10-23 23:16:50|16490.48|16410.48|16489.8|16409.8|16490.6|16410.6|16489.8|16409.8|10
1729725420000|2024-10-23 23:17:00|16489.78|16409.78|16492.2|16412.2|16492.2|16412.2|16489.75|16409.75|10
1729725430000|2024-10-23 23:17:10|16492.44|16412.44|16494.23|16414.23|16494.24|16414.24|16492.44|16412.44|9
1729725440000|2024-10-23 23:17:20|16494.34|16414.34|16495.47|16415.47|16495.53|16415.53|16494.3|16414.3|9
1729725450000|2024-10-23 23:17:30|16495.53|16415.53|16495.98|16415.98|16496.26|16416.26|16495.42|16415.42|9
1729725460000|2024-10-23 23:17:40|16495.97|16415.97|16496.07|16416.07|16496.07|16416.07|16495.36|16415.36|10
1729725470000|2024-10-23 23:17:50|16495.98|16415.98|16497.44|16417.44|16497.46|16417.46|16495.98|16415.98|10
1729725480000|2024-10-23 23:18:00|16497.43|16417.43|16496.88|16416.88|16497.43|16417.43|16496.88|16416.88|7
1729725490000|2024-10-23 23:18:10|16496.85|16416.85|16497.16|16417.16|16497.16|16417.16|16496.72|16416.72|8
1729725500000|2024-10-23 23:18:20|16497.41|16417.41|16498.58|16418.58|16498.92|16418.92|16497.41|16417.41|10
1729725510000|2024-10-23 23:18:30|16498.47|16418.47|16498.69|16418.69|16498.69|16418.69|16497.92|16417.92|10
1729725520000|2024-10-23 23:18:40|16498.62|16418.62|16501.77|16421.77|16501.77|16421.77|16498.62|16418.62|10
1729725530000|2024-10-23 23:18:50|16501.95|16421.95|16507.57|16427.57|16507.57|16427.57|16501.95|16421.95|10
1729725540000|2024-10-23 23:19:00|16507.79|16427.79|16505.18|16425.18|16507.84|16427.84|16504.71|16424.71|9
1729725550000|2024-10-23 23:19:10|16505.26|16425.26|16505.96|16425.96|16506.5|16426.5|16505.13|16425.13|10
1729725560000|2024-10-23 23:19:20|16505.82|16425.82|16509.4|16429.4|16509.4|16429.4|16505.48|16425.48|10
1729725570000|2024-10-23 23:19:30|16510.53|16430.53|16510.1|16430.1|16511.68|16431.68|16510.1|16430.1|10
1729725580000|2024-10-23 23:19:40|16509.82|16429.82|16509.65|16429.65|16509.82|16429.82|16509.23|16429.23|10
1729725590000|2024-10-23 23:19:50|16509.62|16429.62|16509.99|16429.99|16509.99|16429.99|16509.62|16429.62|9
1729725600000|2024-10-23 23:20:00|16509.98|16429.98|16510.82|16430.82|16511.01|16431.01|16509.98|16429.98|9
1729725610000|2024-10-23 23:20:10|16510.9|16430.9|16511.14|16431.14|16511.75|16431.75|16510.53|16430.53|9
1729725620000|2024-10-23 23:20:20|16511.1|16431.1|16509.09|16429.09|16511.17|16431.17|16509.09|16429.09|10
1729725630000|2024-10-23 23:20:30|16509.1|16429.1|16507.66|16427.66|16509.1|16429.1|16507.66|16427.66|8
1729725640000|2024-10-23 23:20:40|16507.85|16427.85|16507.62|16427.62|16507.98|16427.98|16507.62|16427.62|7
1729725650000|2024-10-23 23:20:50|16507.61|16427.61|16501.91|16421.91|16507.61|16427.61|16501.91|16421.91|10
1729725660000|2024-10-23 23:21:00|16502.15|16422.15|16506.39|16426.39|16506.47|16426.47|16502.15|16422.15|8
1729725670000|2024-10-23 23:21:10|16506.38|16426.38|16505.24|16425.24|16506.6|16426.6|16505.24|16425.24|8
1729725680000|2024-10-23 23:21:20|16505.22|16425.22|16505.87|16425.87|16505.87|16425.87|16505.22|16425.22|10
1729725690000|2024-10-23 23:21:30|16506.22|16426.22|16506.66|16426.66|16506.93|16426.93|16506.22|16426.22|9
1729725700000|2024-10-23 23:21:40|16506.93|16426.93|16507.43|16427.43|16507.43|16427.43|16506.63|16426.63|9
1729725710000|2024-10-23 23:21:50|16507.45|16427.45|16508.88|16428.88|16508.88|16428.88|16507.44|16427.44|10
1729725720000|2024-10-23 23:22:00|16508.68|16428.68|16509.03|16429.03|16509.09|16429.09|16508.68|16428.68|10
1729725730000|2024-10-23 23:22:10|16509.85|16429.85|16510.53|16430.53|16510.76|16430.76|16508.06|16428.06|10
1729725740000|2024-10-23 23:22:20|16510.52|16430.52|16512.21|16432.21|16513.16|16433.16|16510.3|16430.3|10
1729725750000|2024-10-23 23:22:30|16512.31|16432.31|16512.22|16432.22|16512.34|16432.34|16511.97|16431.97|8
1729725760000|2024-10-23 23:22:40|16511.69|16431.69|16510.69|16430.69|16511.82|16431.82|16510.69|16430.69|10
1729725770000|2024-10-23 23:22:50|16510.6|16430.6|16510.21|16430.21|16510.65|16430.65|16510.21|16430.21|7
1729725780000|2024-10-23 23:23:00|16510.24|16430.24|16509.99|16429.99|16510.24|16430.24|16509.92|16429.92|9
1729725790000|2024-10-23 23:23:10|16510.47|16430.47|16510.68|16430.68|16510.68|16430.68|16510.47|16430.47|8
1729725800000|2024-10-23 23:23:20|16510.67|16430.67|16510.91|16430.91|16510.91|16430.91|16510.55|16430.55|9
1729725810000|2024-10-23 23:23:30|16511.1|16431.1|16510.91|16430.91|16511.2|16431.2|16510.85|16430.85|9
1729725820000|2024-10-23 23:23:40|16510.9|16430.9|16510.45|16430.45|16511.15|16431.15|16510.43|16430.43|10
1729725830000|2024-10-23 23:23:50|16510.49|16430.49|16510.47|16430.47|16510.54|16430.54|16510.31|16430.31|8
1729725840000|2024-10-23 23:24:00|16510.38|16430.38|16510.67|16430.67|16510.73|16430.73|16510.07|16430.07|10
1729725850000|2024-10-23 23:24:10|16510.78|16430.78|16510.09|16430.09|16510.78|16430.78|16510.09|16430.09|7
1729725860000|2024-10-23 23:24:20|16510.16|16430.16|16509.88|16429.88|16510.3|16430.3|16509.88|16429.88|9
1729725870000|2024-10-23 23:24:30|16509.8|16429.8|16509.45|16429.45|16509.8|16429.8|16509.45|16429.45|8
1729725880000|2024-10-23 23:24:40|16509.46|16429.46|16509.34|16429.34|16509.46|16429.46|16509.16|16429.16|9
1729725890000|2024-10-23 23:24:50|16509.37|16429.37|16508.07|16428.07|16509.49|16429.49|16508.07|16428.07|9
1729725900000|2024-10-23 23:25:00|16508.08|16428.08|16505.71|16425.71|16508.08|16428.08|16505.04|16425.04|10
1729725910000|2024-10-23 23:25:10|16505.77|16425.77|16505.88|16425.88|16505.96|16425.96|16505.59|16425.59|10
1729725920000|2024-10-23 23:25:20|16505.87|16425.87|16504.94|16424.94|16505.91|16425.91|16504.94|16424.94|9
1729725930000|2024-10-23 23:25:30|16504.02|16424.02|16504.03|16424.03|16504.08|16424.08|16504.02|16424.02|8
1729725940000|2024-10-23 23:25:40|16504.02|16424.02|16502.95|16422.95|16504.02|16424.02|16502.85|16422.85|10
1729725950000|2024-10-23 23:25:50|16502.93|16422.93|16504.32|16424.32|16504.32|16424.32|16502.93|16422.93|10
1729725960000|2024-10-23 23:26:00|16504.2|16424.2|16505.03|16425.03|16505.03|16425.03|16504.12|16424.12|9
1729725970000|2024-10-23 23:26:10|16505.02|16425.02|16503.95|16423.95|16505.08|16425.08|16503.95|16423.95|8
1729725980000|2024-10-23 23:26:20|16503.83|16423.83|16502.81|16422.81|16503.83|16423.83|16502.81|16422.81|10
1729725990000|2024-10-23 23:26:30|16502.79|16422.79|16503.45|16423.45|16503.45|16423.45|16502.79|16422.79|8
1729726000000|2024-10-23 23:26:40|16503.44|16423.44|16504.19|16424.19|16504.19|16424.19|16503.28|16423.28|9
1729726010000|2024-10-23 23:26:50|16504.16|16424.16|16504.89|16424.89|16504.89|16424.89|16504.16|16424.16|9
1729726020000|2024-10-23 23:27:00|16504.88|16424.88|16504.16|16424.16|16504.88|16424.88|16504.08|16424.08|10
1729726030000|2024-10-23 23:27:10|16504.28|16424.28|16505.21|16425.21|16505.24|16425.24|16504.28|16424.28|9
1729726040000|2024-10-23 23:27:20|16505.62|16425.62|16505.21|16425.21|16506.16|16426.16|16505.21|16425.21|10
1729726050000|2024-10-23 23:27:30|16505.2|16425.2|16505.17|16425.17|16505.24|16425.24|16504.92|16424.92|8
1729726060000|2024-10-23 23:27:40|16505.28|16425.28|16504.05|16424.05|16505.3|16425.3|16504.05|16424.05|10
1729726070000|2024-10-23 23:27:50|16504.01|16424.01|16500.43|16420.43|16504.01|16424.01|16500.43|16420.43|9
1729726080000|2024-10-23 23:28:00|16500.47|16420.47|16500.34|16420.34|16500.88|16420.88|16500.26|16420.26|10
1729726090000|2024-10-23 23:28:10|16500.08|16420.08|16500.6|16420.6|16501.22|16421.22|16499.95|16419.95|10
1729726100000|2024-10-23 23:28:20|16500.63|16420.63|16501.89|16421.89|16501.89|16421.89|16500.63|16420.63|10
1729726110000|2024-10-23 23:28:30|16502.77|16422.77|16503.27|16423.27|16503.27|16423.27|16502.77|16422.77|9
1729726120000|2024-10-23 23:28:40|16503.21|16423.21|16502.78|16422.78|16503.21|16423.21|16502.68|16422.68|10
1729726130000|2024-10-23 23:28:50|16502.74|16422.74|16501.76|16421.76|16502.74|16422.74|16501.76|16421.76|10
1729726140000|2024-10-23 23:29:00|16501.77|16421.77|16502.84|16422.84|16502.84|16422.84|16501.37|16421.37|9
1729726150000|2024-10-23 23:29:10|16502.66|16422.66|16504.07|16424.07|16504.07|16424.07|16502.66|16422.66|9
1729726160000|2024-10-23 23:29:20|16504.03|16424.03|16501.76|16421.76|16504.43|16424.43|16501.69|16421.69|10
1729726170000|2024-10-23 23:29:30|16501.79|16421.79|16502.93|16422.93|16503.11|16423.11|16501.79|16421.79|9
1729726180000|2024-10-23 23:29:40|16503.03|16423.03|16504.94|16424.94|16505.06|16425.06|16502.8|16422.8|8
1729726190000|2024-10-23 23:29:50|16504.95|16424.95|16508.76|16428.76|16508.76|16428.76|16504.95|16424.95|8
1729726200000|2024-10-23 23:30:00|16509.04|16429.04|16511.07|16431.07|16511.07|16431.07|16509.04|16429.04|10
1729726210000|2024-10-23 23:30:10|16511.17|16431.17|16511.68|16431.68|16511.68|16431.68|16511.03|16431.03|8
1729726220000|2024-10-23 23:30:20|16512.36|16432.36|16513.18|16433.18|16513.33|16433.33|16512.36|16432.36|9
1729726230000|2024-10-23 23:30:30|16512.98|16432.98|16512.15|16432.15|16512.98|16432.98|16512.15|16432.15|9
1729726240000|2024-10-23 23:30:40|16511.95|16431.95|16510.46|16430.46|16511.95|16431.95|16506.99|16426.99|10
1729726250000|2024-10-23 23:30:50|16510.37|16430.37|16510.11|16430.11|16510.37|16430.37|16510.11|16430.11|8
1729726260000|2024-10-23 23:31:00|16503.82|16423.82|16504.89|16424.89|16504.89|16424.89|16503.65|16423.65|9
1729726270000|2024-10-23 23:31:10|16504.8|16424.8|16509.88|16429.88|16509.88|16429.88|16504.02|16424.02|9
1729726280000|2024-10-23 23:31:20|16509.89|16429.89|16509.46|16429.46|16509.89|16429.89|16509.45|16429.45|9
1729726290000|2024-10-23 23:31:30|16509.4|16429.4|16508.57|16428.57|16509.4|16429.4|16508.44|16428.44|10
1729726300000|2024-10-23 23:31:40|16508.55|16428.55|16507.61|16427.61|16508.58|16428.58|16507.33|16427.33|9
1729726310000|2024-10-23 23:31:50|16507.58|16427.58|16505.33|16425.33|16508.14|16428.14|16505.33|16425.33|10
1729726320000|2024-10-23 23:32:00|16505.21|16425.21|16506.35|16426.35|16506.35|16426.35|16505.21|16425.21|9
1729726330000|2024-10-23 23:32:10|16506.32|16426.32|16506.1|16426.1|16506.47|16426.47|16506.04|16426.04|10
1729726340000|2024-10-23 23:32:20|16506.32|16426.32|16512.46|16432.46|16512.49|16432.49|16506.32|16426.32|10
1729726350000|2024-10-23 23:32:30|16512.48|16432.48|16511.75|16431.75|16512.57|16432.57|16511.75|16431.75|10
1729726360000|2024-10-23 23:32:40|16511.6|16431.6|16511.06|16431.06|16511.6|16431.6|16510.97|16430.97|10
1729726370000|2024-10-23 23:32:50|16511.37|16431.37|16509.53|16429.53|16511.94|16431.94|16509.53|16429.53|9
1729726380000|2024-10-23 23:33:00|16509.43|16429.43|16512.77|16432.77|16512.79|16432.79|16509.43|16429.43|10
1729726390000|2024-10-23 23:33:10|16512.83|16432.83|16516.08|16436.08|16516.11|16436.11|16512.64|16432.64|9
1729726400000|2024-10-23 23:33:20|16516.07|16436.07|16514.67|16434.67|16516.24|16436.24|16514.67|16434.67|9
1729726410000|2024-10-23 23:33:30|16514.59|16434.59|16515.12|16435.12|16515.12|16435.12|16514.02|16434.02|9
1729726420000|2024-10-23 23:33:40|16514.93|16434.93|16514.7|16434.7|16514.93|16434.93|16514.52|16434.52|9
1729726430000|2024-10-23 23:33:50|16514.69|16434.69|16514.68|16434.68|16514.73|16434.73|16514.62|16434.62|9
1729726440000|2024-10-23 23:34:00|16514.52|16434.52|16514.24|16434.24|16514.52|16434.52|16514.23|16434.23|8
1729726450000|2024-10-23 23:34:10|16514.37|16434.37|16514.72|16434.72|16514.72|16434.72|16514.37|16434.37|7
1729726460000|2024-10-23 23:34:20|16514.74|16434.74|16514.49|16434.49|16514.81|16434.81|16514.49|16434.49|8
1729726470000|2024-10-23 23:34:30|16514.51|16434.51|16516.48|16436.48|16516.48|16436.48|16514.51|16434.51|10
1729726480000|2024-10-23 23:34:40|16516.71|16436.71|16517.26|16437.26|16517.26|16437.26|16516.7|16436.7|10
1729726490000|2024-10-23 23:34:50|16517.27|16437.27|16515.54|16435.54|16517.56|16437.56|16515.52|16435.52|9
1729726500000|2024-10-23 23:35:00|16515.48|16435.48|16515.88|16435.88|16515.88|16435.88|16515.32|16435.32|8
1729726510000|2024-10-23 23:35:10|16515.99|16435.99|16516.37|16436.37|16516.38|16436.38|16515.99|16435.99|9
1729726520000|2024-10-23 23:35:20|16516.24|16436.24|16513.98|16433.98|16516.25|16436.25|16513.98|16433.98|10
1729726530000|2024-10-23 23:35:30|16514.22|16434.22|16514.9|16434.9|16515.01|16435.01|16514.21|16434.21|9
1729726540000|2024-10-23 23:35:40|16514.96|16434.96|16515.03|16435.03|16515.11|16435.11|16514.96|16434.96|7
1729726550000|2024-10-23 23:35:50|16514.99|16434.99|16515.52|16435.52|16516.18|16436.18|16514.99|16434.99|10
1729726560000|2024-10-23 23:36:00|16514.59|16434.59|16511.99|16431.99|16514.59|16434.59|16511.99|16431.99|9
1729726570000|2024-10-23 23:36:10|16511.8|16431.8|16511.7|16431.7|16511.8|16431.8|16511.46|16431.46|10
1729726580000|2024-10-23 23:36:20|16511.13|16431.13|16511.55|16431.55|16512.72|16432.72|16511.07|16431.07|10
1729726590000|2024-10-23 23:36:30|16510.93|16430.93|16509.76|16429.76|16510.93|16430.93|16509.42|16429.42|10
1729726600000|2024-10-23 23:36:40|16510.18|16430.18|16506.53|16426.53|16510.22|16430.22|16506.39|16426.39|9
1729726610000|2024-10-23 23:36:50|16505.42|16425.42|16503.53|16423.53|16505.42|16425.42|16503.53|16423.53|9
1729726620000|2024-10-23 23:37:00|16503.54|16423.54|16501.45|16421.45|16503.76|16423.76|16501.37|16421.37|10
1729726630000|2024-10-23 23:37:10|16501.59|16421.59|16500.44|16420.44|16501.59|16421.59|16500.44|16420.44|9
1729726640000|2024-10-23 23:37:20|16500.48|16420.48|16500.14|16420.14|16500.64|16420.64|16500.12|16420.12|9
1729726650000|2024-10-23 23:37:30|16499.86|16419.86|16499.89|16419.89|16499.91|16419.91|16499.39|16419.39|9
1729726660000|2024-10-23 23:37:40|16499.88|16419.88|16498.96|16418.96|16499.88|16419.88|16498.96|16418.96|9
1729726670000|2024-10-23 23:37:50|16498.97|16418.97|16500.99|16420.99|16500.99|16420.99|16498.96|16418.96|8
1729726680000|2024-10-23 23:38:00|16501.36|16421.36|16502.53|16422.53|16502.53|16422.53|16501.36|16421.36|10
1729726690000|2024-10-23 23:38:10|16502.67|16422.67|16504.53|16424.53|16504.54|16424.54|16502.66|16422.66|9
1729726700000|2024-10-23 23:38:20|16504.51|16424.51|16504.71|16424.71|16504.89|16424.89|16504.51|16424.51|9
1729726710000|2024-10-23 23:38:30|16504.88|16424.88|16504.61|16424.61|16504.9|16424.9|16504.61|16424.61|10
1729726720000|2024-10-23 23:38:40|16506.26|16426.26|16507.92|16427.92|16507.92|16427.92|16504.59|16424.59|10
1729726730000|2024-10-23 23:38:50|16508.35|16428.35|16512.32|16432.32|16512.32|16432.32|16508.35|16428.35|10
1729726740000|2024-10-23 23:39:00|16512.25|16432.25|16511.4|16431.4|16512.25|16432.25|16511.38|16431.38|10
1729726750000|2024-10-23 23:39:10|16511.42|16431.42|16511.79|16431.79|16511.84|16431.84|16511|16431|7
1729726760000|2024-10-23 23:39:20|16511.78|16431.78|16512.62|16432.62|16512.62|16432.62|16511.74|16431.74|9
1729726770000|2024-10-23 23:39:30|16513.23|16433.23|16513.83|16433.83|16514.17|16434.17|16513.23|16433.23|9
1729726780000|2024-10-23 23:39:40|16514.68|16434.68|16516.43|16436.43|16516.67|16436.67|16514.54|16434.54|10
1729726790000|2024-10-23 23:39:50|16516.49|16436.49|16519.02|16439.02|16519.02|16439.02|16516.48|16436.48|10
1729726800000|2024-10-23 23:40:00|16519.09|16439.09|16520.36|16440.36|16520.36|16440.36|16519.07|16439.07|9
1729726810000|2024-10-23 23:40:10|16520.85|16440.85|16520.74|16440.74|16520.86|16440.86|16520.3|16440.3|9
1729726820000|2024-10-23 23:40:20|16520.81|16440.81|16520.18|16440.18|16520.81|16440.81|16520.16|16440.16|9
1729726830000|2024-10-23 23:40:30|16520.25|16440.25|16525.49|16445.49|16525.49|16445.49|16520.2|16440.2|9
1729726840000|2024-10-23 23:40:40|16528.45|16448.45|16528.62|16448.62|16528.64|16448.64|16528.21|16448.21|9
1729726850000|2024-10-23 23:40:50|16528.63|16448.63|16526.62|16446.62|16528.63|16448.63|16525.44|16445.44|10
1729726860000|2024-10-23 23:41:00|16526.7|16446.7|16526.6|16446.6|16526.79|16446.79|16526.6|16446.6|8
1729726870000|2024-10-23 23:41:10|16526.21|16446.21|16527.48|16447.48|16527.48|16447.48|16525.93|16445.93|8
1729726880000|2024-10-23 23:41:20|16527.99|16447.99|16529.51|16449.51|16529.51|16449.51|16527.99|16447.99|10
1729726890000|2024-10-23 23:41:30|16529.81|16449.81|16530.21|16450.21|16530.21|16450.21|16529.81|16449.81|10
1729726900000|2024-10-23 23:41:40|16530.28|16450.28|16531.12|16451.12|16531.12|16451.12|16530.09|16450.09|9
1729726910000|2024-10-23 23:41:50|16531.13|16451.13|16530.61|16450.61|16531.19|16451.19|16530.61|16450.61|9
1729726920000|2024-10-23 23:42:00|16530.59|16450.59|16530.43|16450.43|16530.94|16450.94|16530.43|16450.43|9
1729726930000|2024-10-23 23:42:10|16530.14|16450.14|16529.96|16449.96|16530.55|16450.55|16529.96|16449.96|10
1729726940000|2024-10-23 23:42:20|16529.92|16449.92|16528.26|16448.26|16529.92|16449.92|16528.26|16448.26|8
1729726950000|2024-10-23 23:42:30|16528.07|16448.07|16527.52|16447.52|16528.34|16448.34|16527.36|16447.36|10
1729726960000|2024-10-23 23:42:40|16527.98|16447.98|16528.2|16448.2|16528.32|16448.32|16527.98|16447.98|8
1729726970000|2024-10-23 23:42:50|16528.4|16448.4|16529.04|16449.04|16529.16|16449.16|16528.4|16448.4|10
1729726980000|2024-10-23 23:43:00|16528.72|16448.72|16527.72|16447.72|16528.72|16448.72|16527.72|16447.72|7
1729726990000|2024-10-23 23:43:10|16526.42|16446.42|16523.89|16443.89|16526.42|16446.42|16523.89|16443.89|9
1729727000000|2024-10-23 23:43:20|16523.86|16443.86|16523.47|16443.47|16524.04|16444.04|16523.47|16443.47|8
1729727010000|2024-10-23 23:43:30|16523.41|16443.41|16523.68|16443.68|16524.06|16444.06|16523.37|16443.37|10
1729727020000|2024-10-23 23:43:40|16523.65|16443.65|16523.4|16443.4|16523.84|16443.84|16523.37|16443.37|10
1729727030000|2024-10-23 23:43:50|16523.39|16443.39|16523.16|16443.16|16523.39|16443.39|16523.1|16443.1|9
1729727040000|2024-10-23 23:44:00|16521.84|16441.84|16524.4|16444.4|16524.47|16444.47|16521.84|16441.84|9
1729727050000|2024-10-23 23:44:10|16524.75|16444.75|16523.87|16443.87|16525.23|16445.23|16523.87|16443.87|9
1729727060000|2024-10-23 23:44:20|16523.8|16443.8|16526.88|16446.88|16526.88|16446.88|16523.8|16443.8|10
1729727070000|2024-10-23 23:44:30|16526.75|16446.75|16526.22|16446.22|16526.75|16446.75|16526.22|16446.22|9
1729727080000|2024-10-23 23:44:40|16526.34|16446.34|16527.43|16447.43|16527.43|16447.43|16526.21|16446.21|8
1729727090000|2024-10-23 23:44:50|16527.42|16447.42|16528.77|16448.77|16528.89|16448.89|16527.18|16447.18|10
1729727100000|2024-10-23 23:45:00|16528.62|16448.62|16529.17|16449.17|16529.17|16449.17|16528.53|16448.53|9
1729727110000|2024-10-23 23:45:10|16529.2|16449.2|16530.19|16450.19|16531.22|16451.22|16529.19|16449.19|9
1729727120000|2024-10-23 23:45:20|16530.14|16450.14|16529.32|16449.32|16530.14|16450.14|16529.32|16449.32|9
1729727130000|2024-10-23 23:45:30|16529.47|16449.47|16531.47|16451.47|16531.47|16451.47|16529.14|16449.14|9
1729727140000|2024-10-23 23:45:40|16531.55|16451.55|16531.27|16451.27|16531.55|16451.55|16531.15|16451.15|9
1729727150000|2024-10-23 23:45:50|16531.29|16451.29|16530.72|16450.72|16531.36|16451.36|16530.54|16450.54|6
1729727160000|2024-10-23 23:46:00|16530.7|16450.7|16531.45|16451.45|16531.45|16451.45|16530.25|16450.25|8
1729727170000|2024-10-23 23:46:10|16531.62|16451.62|16532.36|16452.36|16532.36|16452.36|16531.55|16451.55|9
1729727180000|2024-10-23 23:46:20|16532.6|16452.6|16533.49|16453.49|16533.53|16453.53|16532.49|16452.49|9
1729727190000|2024-10-23 23:46:30|16533.6|16453.6|16532.49|16452.49|16533.89|16453.89|16532.49|16452.49|9
1729727200000|2024-10-23 23:46:40|16532.33|16452.33|16532.08|16452.08|16532.33|16452.33|16532.08|16452.08|8
1729727210000|2024-10-23 23:46:50|16532.06|16452.06|16531.5|16451.5|16532.06|16452.06|16531.5|16451.5|8
1729727220000|2024-10-23 23:47:00|16531.36|16451.36|16531.36|16451.36|16531.47|16451.47|16531.22|16451.22|9
1729727230000|2024-10-23 23:47:10|16531.2|16451.2|16532.47|16452.47|16532.92|16452.92|16531.2|16451.2|10
1729727240000|2024-10-23 23:47:20|16532.42|16452.42|16531.85|16451.85|16532.42|16452.42|16531.61|16451.61|8
1729727250000|2024-10-23 23:47:30|16531.83|16451.83|16530.39|16450.39|16531.94|16451.94|16530.39|16450.39|8
1729727260000|2024-10-23 23:47:40|16530.12|16450.12|16528.07|16448.07|16530.12|16450.12|16527.99|16447.99|6
1729727270000|2024-10-23 23:47:50|16527.84|16447.84|16525.35|16445.35|16527.84|16447.84|16525.32|16445.32|8
1729727280000|2024-10-23 23:48:00|16525.38|16445.38|16526.15|16446.15|16526.15|16446.15|16525.36|16445.36|8
1729727290000|2024-10-23 23:48:10|16526.18|16446.18|16530.84|16450.84|16531.27|16451.27|16526.18|16446.18|10
1729727300000|2024-10-23 23:48:20|16530.47|16450.47|16528.62|16448.62|16530.47|16450.47|16528.62|16448.62|9
1729727310000|2024-10-23 23:48:30|16528.63|16448.63|16528.66|16448.66|16528.68|16448.68|16528.55|16448.55|9
1729727320000|2024-10-23 23:48:40|16528.58|16448.58|16528.34|16448.34|16528.58|16448.58|16528.07|16448.07|9
1729727330000|2024-10-23 23:48:50|16528.3|16448.3|16527.56|16447.56|16528.32|16448.32|16527.56|16447.56|8
1729727340000|2024-10-23 23:49:00|16527.57|16447.57|16527.87|16447.87|16527.87|16447.87|16527.55|16447.55|8
1729727350000|2024-10-23 23:49:10|16527.89|16447.89|16527.79|16447.79|16527.89|16447.89|16527.71|16447.71|8
1729727360000|2024-10-23 23:49:20|16527.82|16447.82|16526.62|16446.62|16527.82|16447.82|16526.62|16446.62|10
1729727370000|2024-10-23 23:49:30|16526.45|16446.45|16525.5|16445.5|16526.45|16446.45|16525.5|16445.5|10
1729727380000|2024-10-23 23:49:40|16525.02|16445.02|16525.03|16445.03|16525.09|16445.09|16525|16445|9
1729727390000|2024-10-23 23:49:50|16525.02|16445.02|16524.55|16444.55|16525.03|16445.03|16524.55|16444.55|9
1729727400000|2024-10-23 23:50:00|16524.37|16444.37|16524.76|16444.76|16524.88|16444.88|16524.37|16444.37|8
1729727410000|2024-10-23 23:50:10|16524.8|16444.8|16525.19|16445.19|16525.19|16445.19|16524.73|16444.73|10
1729727420000|2024-10-23 23:50:20|16525.3|16445.3|16524.64|16444.64|16525.34|16445.34|16524.64|16444.64|10
1729727430000|2024-10-23 23:50:30|16524.76|16444.76|16520.95|16440.95|16524.99|16444.99|16520.76|16440.76|10
1729727440000|2024-10-23 23:50:40|16520.88|16440.88|16521.58|16441.58|16521.67|16441.67|16520.82|16440.82|9
1729727450000|2024-10-23 23:50:50|16521.54|16441.54|16520.19|16440.19|16525.49|16445.49|16520.15|16440.15|9
1729727460000|2024-10-23 23:51:00|16520.06|16440.06|16519.31|16439.31|16520.06|16440.06|16519.27|16439.27|9
1729727470000|2024-10-23 23:51:10|16519.32|16439.32|16519.99|16439.99|16519.99|16439.99|16519.32|16439.32|10
1729727480000|2024-10-23 23:51:20|16520.15|16440.15|16520.38|16440.38|16520.4|16440.4|16520.15|16440.15|7
1729727490000|2024-10-23 23:51:30|16520.29|16440.29|16524.79|16444.79|16524.95|16444.95|16520.26|16440.26|10
1729727500000|2024-10-23 23:51:40|16524.8|16444.8|16524.74|16444.74|16524.95|16444.95|16524.73|16444.73|9
1729727510000|2024-10-23 23:51:50|16524.77|16444.77|16524.87|16444.87|16524.91|16444.91|16524.74|16444.74|9
1729727520000|2024-10-23 23:52:00|16524.85|16444.85|16524.92|16444.92|16524.92|16444.92|16524.56|16444.56|9
1729727530000|2024-10-23 23:52:10|16525.22|16445.22|16525.95|16445.95|16526.3|16446.3|16525.22|16445.22|9
1729727540000|2024-10-23 23:52:20|16525.77|16445.77|16524.77|16444.77|16525.77|16445.77|16524.76|16444.76|10
1729727550000|2024-10-23 23:52:30|16524.78|16444.78|16523.87|16443.87|16524.78|16444.78|16523.74|16443.74|10
1729727560000|2024-10-23 23:52:40|16523.43|16443.43|16523.12|16443.12|16523.43|16443.43|16522.99|16442.99|10
1729727570000|2024-10-23 23:52:50|16523.15|16443.15|16522.15|16442.15|16523.17|16443.17|16522.11|16442.11|8
1729727580000|2024-10-23 23:53:00|16521.87|16441.87|16523.24|16443.24|16523.27|16443.27|16521.73|16441.73|10
1729727590000|2024-10-23 23:53:10|16523.25|16443.25|16522.77|16442.77|16523.25|16443.25|16522.77|16442.77|8
1729727600000|2024-10-23 23:53:20|16522.79|16442.79|16522.55|16442.55|16522.79|16442.79|16522.39|16442.39|10
1729727610000|2024-10-23 23:53:30|16522.34|16442.34|16521.69|16441.69|16522.34|16442.34|16521.69|16441.69|9
1729727620000|2024-10-23 23:53:40|16521.09|16441.09|16521.27|16441.27|16521.27|16441.27|16520.74|16440.74|10
1729727630000|2024-10-23 23:53:50|16520.79|16440.79|16520.28|16440.28|16520.79|16440.79|16519.95|16439.95|9
1729727640000|2024-10-23 23:54:00|16519.07|16439.07|16516.69|16436.69|16519.07|16439.07|16516.62|16436.62|10
1729727650000|2024-10-23 23:54:10|16516.6|16436.6|16516.73|16436.73|16516.91|16436.91|16516.49|16436.49|9
1729727660000|2024-10-23 23:54:20|16516.52|16436.52|16516.34|16436.34|16516.52|16436.52|16516.18|16436.18|10
1729727670000|2024-10-23 23:54:30|16516.68|16436.68|16517.82|16437.82|16517.82|16437.82|16516.65|16436.65|9
1729727680000|2024-10-23 23:54:40|16517.96|16437.96|16517.87|16437.87|16518.13|16438.13|16517.64|16437.64|10
1729727690000|2024-10-23 23:54:50|16518.04|16438.04|16517.51|16437.51|16518.07|16438.07|16517.51|16437.51|9
1729727700000|2024-10-23 23:55:00|16517.33|16437.33|16519.61|16439.61|16519.61|16439.61|16517.13|16437.13|10
1729727710000|2024-10-23 23:55:10|16520.85|16440.85|16522.58|16442.58|16522.88|16442.88|16520.85|16440.85|10
1729727720000|2024-10-23 23:55:20|16522.2|16442.2|16520.61|16440.61|16522.2|16442.2|16520.48|16440.48|9
1729727730000|2024-10-23 23:55:30|16520.63|16440.63|16519.67|16439.67|16520.72|16440.72|16519.67|16439.67|10
1729727740000|2024-10-23 23:55:40|16519.71|16439.71|16520.16|16440.16|16520.16|16440.16|16519.71|16439.71|10
1729727750000|2024-10-23 23:55:50|16520.13|16440.13|16520.9|16440.9|16521.23|16441.23|16519.97|16439.97|10
1729727760000|2024-10-23 23:56:00|16520.96|16440.96|16523.57|16443.57|16523.57|16443.57|16520.96|16440.96|10
1729727770000|2024-10-23 23:56:10|16523.34|16443.34|16523.31|16443.31|16523.34|16443.34|16522.45|16442.45|10
1729727780000|2024-10-23 23:56:20|16522.86|16442.86|16524.82|16444.82|16524.83|16444.83|16522.86|16442.86|10
1729727790000|2024-10-23 23:56:30|16524.62|16444.62|16524.35|16444.35|16524.62|16444.62|16524.35|16444.35|10
1729727800000|2024-10-23 23:56:40|16524.24|16444.24|16524.56|16444.56|16524.59|16444.59|16524.1|16444.1|7
1729727810000|2024-10-23 23:56:50|16524.17|16444.17|16523.77|16443.77|16524.17|16444.17|16523.75|16443.75|7
1729727820000|2024-10-23 23:57:00|16523.59|16443.59|16522.68|16442.68|16523.66|16443.66|16522.64|16442.64|10
1729727830000|2024-10-23 23:57:10|16522.77|16442.77|16522.64|16442.64|16522.85|16442.85|16522.62|16442.62|9
1729727840000|2024-10-23 23:57:20|16522.63|16442.63|16520.66|16440.66|16522.63|16442.63|16520.62|16440.62|10
1729727850000|2024-10-23 23:57:30|16519.73|16439.73|16520.09|16440.09|16520.11|16440.11|16519.65|16439.65|9
1729727860000|2024-10-23 23:57:40|16520.08|16440.08|16519.48|16439.48|16520.19|16440.19|16518.82|16438.82|10
1729727870000|2024-10-23 23:57:50|16519.39|16439.39|16518.95|16438.95|16519.39|16439.39|16518.88|16438.88|7
1729727880000|2024-10-23 23:58:00|16518.75|16438.75|16515.79|16435.79|16518.75|16438.75|16515.79|16435.79|10
1729727890000|2024-10-23 23:58:10|16516|16436|16514.34|16434.34|16516|16436|16514.34|16434.34|8
1729727900000|2024-10-23 23:58:20|16514.4|16434.4|16514.4|16434.4|16514.4|16434.4|16513.98|16433.98|8
1729727910000|2024-10-23 23:58:30|16510.74|16430.74|16512.9|16432.9|16512.9|16432.9|16510.74|16430.74|10
1729727920000|2024-10-23 23:58:40|16512.63|16432.63|16513.67|16433.67|16513.67|16433.67|16512.62|16432.62|10
1729727930000|2024-10-23 23:58:50|16513.66|16433.66|16508.43|16428.43|16514.47|16434.47|16508.42|16428.42|10
1729727940000|2024-10-23 23:59:00|16508.58|16428.58|16509.03|16429.03|16509.09|16429.09|16508.58|16428.58|10
1729727950000|2024-10-23 23:59:10|16510.33|16430.33|16509.97|16429.97|16511.08|16431.08|16509.97|16429.97|9
1729727960000|2024-10-23 23:59:20|16509.92|16429.92|16506.78|16426.78|16509.92|16429.92|16506.56|16426.56|10
1729727970000|2024-10-23 23:59:30|16506.6|16426.6|16504.5|16424.5|16506.76|16426.76|16504.28|16424.28|9
1729727980000|2024-10-23 23:59:40|16504.35|16424.35|16502.14|16422.14|16504.35|16424.35|16502.14|16422.14|10
1729727990000|2024-10-23 23:59:50|16507.28|16427.28|16506.68|16426.68|16507.28|16427.28|16506.51|16426.51|8
1729728000000|2024-10-24 00:00:00|16505.98|16425.98|16505.43|16425.43|16506.2|16426.2|16504.66|16424.66|10
1729728010000|2024-10-24 00:00:10|16504.75|16424.75|16501.27|16421.27|16504.75|16424.75|16501.27|16421.27|10
1729728020000|2024-10-24 00:00:20|16500.05|16420.05|16502.66|16422.66|16502.66|16422.66|16500.05|16420.05|9
1729728030000|2024-10-24 00:00:30|16502.67|16422.67|16494.24|16414.24|16502.67|16422.67|16494.24|16414.24|10
1729728040000|2024-10-24 00:00:40|16500.61|16420.61|16499.45|16419.45|16500.61|16420.61|16499.45|16419.45|8
1729728050000|2024-10-24 00:00:50|16499.44|16419.44|16490.95|16410.95|16499.79|16419.79|16490.92|16410.92|9
1729728060000|2024-10-24 00:01:00|16490.9|16410.9|16492.67|16412.67|16493.02|16413.02|16490.88|16410.88|10
1729728070000|2024-10-24 00:01:10|16492.29|16412.29|16495.37|16415.37|16495.55|16415.55|16491.72|16411.72|9
1729728080000|2024-10-24 00:01:20|16495.06|16415.06|16501.19|16421.19|16501.19|16421.19|16495.06|16415.06|10
1729728090000|2024-10-24 00:01:30|16501.06|16421.06|16501.34|16421.34|16501.45|16421.45|16500.73|16420.73|10
1729728100000|2024-10-24 00:01:40|16501.33|16421.33|16499.89|16419.89|16501.33|16421.33|16499.43|16419.43|10
1729728110000|2024-10-24 00:01:50|16500.18|16420.18|16500|16420|16500.33|16420.33|16499.48|16419.48|9
1729728120000|2024-10-24 00:02:00|16499.51|16419.51|16499.23|16419.23|16499.51|16419.51|16498.57|16418.57|10
1729728130000|2024-10-24 00:02:10|16499.06|16419.06|16499.47|16419.47|16499.47|16419.47|16498.75|16418.75|10
1729728140000|2024-10-24 00:02:20|16499.53|16419.53|16499.47|16419.47|16500.17|16420.17|16499.45|16419.45|9
1729728150000|2024-10-24 00:02:30|16499.6|16419.6|16501.29|16421.29|16501.29|16421.29|16499.46|16419.46|10
1729728160000|2024-10-24 00:02:40|16501.02|16421.02|16500.86|16420.86|16501.74|16421.74|16500.79|16420.79|10
1729728170000|2024-10-24 00:02:50|16500.93|16420.93|16499.94|16419.94|16501.13|16421.13|16499.94|16419.94|10
1729728180000|2024-10-24 00:03:00|16499.86|16419.86|16499.88|16419.88|16500.1|16420.1|16499.36|16419.36|10
1729728190000|2024-10-24 00:03:10|16500.09|16420.09|16499.18|16419.18|16500.09|16420.09|16499.14|16419.14|10
1729728200000|2024-10-24 00:03:20|16499.37|16419.37|16499.62|16419.62|16499.62|16419.62|16498.7|16418.7|9
1729728210000|2024-10-24 00:03:30|16499.63|16419.63|16499.94|16419.94|16502.09|16422.09|16499.63|16419.63|10
1729728220000|2024-10-24 00:03:40|16499.93|16419.93|16500.78|16420.78|16500.78|16420.78|16499.93|16419.93|10
1729728230000|2024-10-24 00:03:50|16500.58|16420.58|16501.57|16421.57|16501.57|16421.57|16500.58|16420.58|8
1729728240000|2024-10-24 00:04:00|16501.31|16421.31|16499.09|16419.09|16501.31|16421.31|16498.89|16418.89|10
1729728250000|2024-10-24 00:04:10|16499.12|16419.12|16498.08|16418.08|16499.12|16419.12|16498.08|16418.08|10
1729728260000|2024-10-24 00:04:20|16497.97|16417.97|16496.05|16416.05|16497.97|16417.97|16495.65|16415.65|10
1729728270000|2024-10-24 00:04:30|16495.45|16415.45|16497.51|16417.51|16497.51|16417.51|16495.27|16415.27|10
1729728280000|2024-10-24 00:04:40|16497.64|16417.64|16497.6|16417.6|16497.92|16417.92|16497.6|16417.6|10
1729728290000|2024-10-24 00:04:50|16497.11|16417.11|16497.71|16417.71|16497.74|16417.74|16496.87|16416.87|9
1729728300000|2024-10-24 00:05:00|16497.64|16417.64|16498.05|16418.05|16498.05|16418.05|16497.13|16417.13|10
1729728310000|2024-10-24 00:05:10|16498.15|16418.15|16501.6|16421.6|16501.6|16421.6|16498.15|16418.15|9
1729728320000|2024-10-24 00:05:20|16501.69|16421.69|16502.22|16422.22|16502.34|16422.34|16501.69|16421.69|10
1729728330000|2024-10-24 00:05:30|16502.16|16422.16|16502.43|16422.43|16502.49|16422.49|16502.12|16422.12|9
1729728340000|2024-10-24 00:05:40|16502.08|16422.08|16503.65|16423.65|16503.65|16423.65|16501.61|16421.61|9
1729728350000|2024-10-24 00:05:50|16505|16425|16506.94|16426.94|16506.94|16426.94|16505|16425|10
1729728360000|2024-10-24 00:06:00|16506.74|16426.74|16507.14|16427.14|16507.14|16427.14|16506.74|16426.74|10
1729728370000|2024-10-24 00:06:10|16507.18|16427.18|16506.78|16426.78|16507.32|16427.32|16506.6|16426.6|10
1729728380000|2024-10-24 00:06:20|16506.68|16426.68|16510.21|16430.21|16510.25|16430.25|16506.68|16426.68|10
1729728390000|2024-10-24 00:06:30|16510.82|16430.82|16512.68|16432.68|16512.68|16432.68|16510.82|16430.82|8
1729728400000|2024-10-24 00:06:40|16512.7|16432.7|16511.92|16431.92|16512.7|16432.7|16511.61|16431.61|9
1729728410000|2024-10-24 00:06:50|16511.89|16431.89|16510.58|16430.58|16511.89|16431.89|16510.29|16430.29|10
1729728420000|2024-10-24 00:07:00|16510.33|16430.33|16509.38|16429.38|16510.48|16430.48|16509.38|16429.38|9
1729728430000|2024-10-24 00:07:10|16509.02|16429.02|16506.56|16426.56|16509.02|16429.02|16506.56|16426.56|10
1729728440000|2024-10-24 00:07:20|16506.15|16426.15|16504.42|16424.42|16506.15|16426.15|16504.34|16424.34|10
1729728450000|2024-10-24 00:07:30|16503.8|16423.8|16502.82|16422.82|16503.8|16423.8|16502.34|16422.34|9
1729728460000|2024-10-24 00:07:40|16502.83|16422.83|16502.71|16422.71|16502.86|16422.86|16502.69|16422.69|10
1729728470000|2024-10-24 00:07:50|16502.78|16422.78|16502.61|16422.61|16502.81|16422.81|16502.61|16422.61|9
1729728480000|2024-10-24 00:08:00|16502.66|16422.66|16502.71|16422.71|16503.09|16423.09|16502.66|16422.66|10
1729728490000|2024-10-24 00:08:10|16502.56|16422.56|16501.66|16421.66|16502.56|16422.56|16501.66|16421.66|9
1729728500000|2024-10-24 00:08:20|16501.85|16421.85|16498.62|16418.62|16502.39|16422.39|16498.62|16418.62|10
1729728510000|2024-10-24 00:08:30|16498.6|16418.6|16498.4|16418.4|16498.69|16418.69|16498.4|16418.4|9
1729728520000|2024-10-24 00:08:40|16498.1|16418.1|16496.86|16416.86|16498.1|16418.1|16496.85|16416.85|10
1729728530000|2024-10-24 00:08:50|16496.88|16416.88|16495.12|16415.12|16496.88|16416.88|16495.09|16415.09|10
1729728540000|2024-10-24 00:09:00|16495.09|16415.09|16494.68|16414.68|16495.12|16415.12|16494.49|16414.49|10
1729728550000|2024-10-24 00:09:10|16494.33|16414.33|16495.45|16415.45|16495.45|16415.45|16493.95|16413.95|9
1729728560000|2024-10-24 00:09:20|16495.41|16415.41|16494.5|16414.5|16495.41|16415.41|16494.36|16414.36|10
1729728570000|2024-10-24 00:09:30|16494.46|16414.46|16497.93|16417.93|16497.93|16417.93|16494.41|16414.41|10
1729728580000|2024-10-24 00:09:40|16497.57|16417.57|16498.31|16418.31|16498.4|16418.4|16497.53|16417.53|10
1729728590000|2024-10-24 00:09:50|16498.32|16418.32|16498.9|16418.9|16498.91|16418.91|16498.28|16418.28|8
1729728600000|2024-10-24 00:10:00|16499.29|16419.29|16499.33|16419.33|16499.7|16419.7|16499.23|16419.23|9
1729728610000|2024-10-24 00:10:10|16499.5|16419.5|16500.55|16420.55|16500.55|16420.55|16499.5|16419.5|10
1729728620000|2024-10-24 00:10:20|16500.71|16420.71|16500.59|16420.59|16501.63|16421.63|16500.59|16420.59|10
1729728630000|2024-10-24 00:10:30|16501.61|16421.61|16501.24|16421.24|16501.61|16421.61|16501.14|16421.14|9
1729728640000|2024-10-24 00:10:40|16501.25|16421.25|16503.43|16423.43|16503.61|16423.61|16501.25|16421.25|10
1729728650000|2024-10-24 00:10:50|16503.41|16423.41|16503.41|16423.41|16503.9|16423.9|16503.41|16423.41|9
1729728660000|2024-10-24 00:11:00|16503|16423|16502.75|16422.75|16503|16423|16502.75|16422.75|9
1729728670000|2024-10-24 00:11:10|16502.5|16422.5|16502.16|16422.16|16502.5|16422.5|16502.14|16422.14|10
1729728680000|2024-10-24 00:11:20|16502.19|16422.19|16502.02|16422.02|16502.34|16422.34|16501.9|16421.9|10
1729728690000|2024-10-24 00:11:30|16501.98|16421.98|16502.04|16422.04|16502.42|16422.42|16501.71|16421.71|10
1729728700000|2024-10-24 00:11:40|16502.03|16422.03|16502.08|16422.08|16502.21|16422.21|16501.98|16421.98|10
1729728710000|2024-10-24 00:11:50|16502.04|16422.04|16500.8|16420.8|16502.04|16422.04|16500.8|16420.8|8
1729728720000|2024-10-24 00:12:00|16501.21|16421.21|16502.17|16422.17|16502.17|16422.17|16501.21|16421.21|10
1729728730000|2024-10-24 00:12:10|16502.2|16422.2|16500.68|16420.68|16502.37|16422.37|16500.68|16420.68|10
1729728740000|2024-10-24 00:12:20|16500.73|16420.73|16500.69|16420.69|16500.94|16420.94|16500.64|16420.64|9
1729728750000|2024-10-24 00:12:30|16500.55|16420.55|16499.58|16419.58|16500.84|16420.84|16499.58|16419.58|10
1729728760000|2024-10-24 00:12:40|16499.5|16419.5|16499.35|16419.35|16499.67|16419.67|16499.35|16419.35|9
1729728770000|2024-10-24 00:12:50|16499.3|16419.3|16500.87|16420.87|16501.06|16421.06|16499.3|16419.3|10
1729728780000|2024-10-24 00:13:00|16501.02|16421.02|16500.34|16420.34|16501.02|16421.02|16500.34|16420.34|10
1729728790000|2024-10-24 00:13:10|16500.5|16420.5|16500.88|16420.88|16501.81|16421.81|16500.5|16420.5|10
1729728800000|2024-10-24 00:13:20|16500.46|16420.46|16500.15|16420.15|16500.46|16420.46|16500.02|16420.02|10
1729728810000|2024-10-24 00:13:30|16500.1|16420.1|16500.06|16420.06|16500.28|16420.28|16499.97|16419.97|9
1729728820000|2024-10-24 00:13:40|16500.13|16420.13|16501.31|16421.31|16501.55|16421.55|16500.06|16420.06|10
1729728830000|2024-10-24 00:13:50|16501.21|16421.21|16500.28|16420.28|16501.29|16421.29|16500.28|16420.28|10
1729728840000|2024-10-24 00:14:00|16500.06|16420.06|16497.05|16417.05|16500.06|16420.06|16497.05|16417.05|10
1729728850000|2024-10-24 00:14:10|16497.07|16417.07|16497.79|16417.79|16497.81|16417.81|16497.07|16417.07|9
1729728860000|2024-10-24 00:14:20|16497.62|16417.62|16497.56|16417.56|16497.62|16417.62|16497.43|16417.43|10
1729728870000|2024-10-24 00:14:30|16497.51|16417.51|16499.33|16419.33|16499.33|16419.33|16497.51|16417.51|8
1729728880000|2024-10-24 00:14:40|16499.56|16419.56|16498.73|16418.73|16500.03|16420.03|16498.73|16418.73|10
1729728890000|2024-10-24 00:14:50|16498.67|16418.67|16498.33|16418.33|16498.67|16418.67|16498.08|16418.08|9
1729728900000|2024-10-24 00:15:00|16498.32|16418.32|16497.45|16417.45|16498.32|16418.32|16497.45|16417.45|9
1729728910000|2024-10-24 00:15:10|16497.35|16417.35|16497.27|16417.27|16497.35|16417.35|16496.81|16416.81|10
1729728920000|2024-10-24 00:15:20|16497.19|16417.19|16497.66|16417.66|16497.66|16417.66|16497.15|16417.15|8
1729728930000|2024-10-24 00:15:30|16497.51|16417.51|16497.57|16417.57|16497.64|16417.64|16497.51|16417.51|9
1729728940000|2024-10-24 00:15:40|16497.34|16417.34|16496.89|16416.89|16497.48|16417.48|16496.89|16416.89|10
1729728950000|2024-10-24 00:15:50|16497.18|16417.18|16497.22|16417.22|16497.85|16417.85|16497.18|16417.18|10
1729728960000|2024-10-24 00:16:00|16497.16|16417.16|16495.44|16415.44|16497.16|16417.16|16495.44|16415.44|7
1729728970000|2024-10-24 00:16:10|16495.49|16415.49|16496.19|16416.19|16496.19|16416.19|16495.49|16415.49|10
1729728980000|2024-10-24 00:16:20|16496.16|16416.16|16494.55|16414.55|16496.5|16416.5|16494.55|16414.55|10
1729728990000|2024-10-24 00:16:30|16494.59|16414.59|16495.32|16415.32|16495.33|16415.33|16494.59|16414.59|10
1729729000000|2024-10-24 00:16:40|16495.34|16415.34|16494.83|16414.83|16495.35|16415.35|16493.93|16413.93|9
1729729010000|2024-10-24 00:16:50|16494.15|16414.15|16492.83|16412.83|16494.15|16414.15|16492.83|16412.83|10
1729729020000|2024-10-24 00:17:00|16492.48|16412.48|16490.57|16410.57|16492.48|16412.48|16490.57|16410.57|10
1729729030000|2024-10-24 00:17:10|16490.5|16410.5|16486.48|16406.48|16490.72|16410.72|16486.48|16406.48|10
1729729040000|2024-10-24 00:17:20|16486.41|16406.41|16485.85|16405.85|16486.82|16406.82|16485.85|16405.85|10
1729729050000|2024-10-24 00:17:30|16486.12|16406.12|16484.37|16404.37|16486.12|16406.12|16484.37|16404.37|9
1729729060000|2024-10-24 00:17:40|16483.49|16403.49|16481.92|16401.92|16483.49|16403.49|16481.92|16401.92|9
1729729070000|2024-10-24 00:17:50|16481.79|16401.79|16479.58|16399.58|16481.79|16401.79|16479.58|16399.58|10
1729729080000|2024-10-24 00:18:00|16479.29|16399.29|16478.7|16398.7|16481.02|16401.02|16477.78|16397.78|10
1729729090000|2024-10-24 00:18:10|16478.77|16398.77|16482.32|16402.32|16482.53|16402.53|16478.77|16398.77|10
1729729100000|2024-10-24 00:18:20|16482.25|16402.25|16481.42|16401.42|16482.77|16402.77|16481.38|16401.38|10
1729729110000|2024-10-24 00:18:30|16476.37|16396.37|16475.18|16395.18|16476.37|16396.37|16475.18|16395.18|10
1729729120000|2024-10-24 00:18:40|16475.05|16395.05|16473.15|16393.15|16475.05|16395.05|16473.15|16393.15|9
1729729130000|2024-10-24 00:18:50|16473.05|16393.05|16472.77|16392.77|16473.06|16393.06|16472.53|16392.53|8
1729729140000|2024-10-24 00:19:00|16471.99|16391.99|16470.9|16390.9|16471.99|16391.99|16470.9|16390.9|9
1729729150000|2024-10-24 00:19:10|16470.36|16390.36|16470.34|16390.34|16470.36|16390.36|16470.11|16390.11|9
1729729160000|2024-10-24 00:19:20|16470.42|16390.42|16473.42|16393.42|16473.42|16393.42|16470.42|16390.42|10
1729729170000|2024-10-24 00:19:30|16473.72|16393.72|16474.82|16394.82|16474.82|16394.82|16473.72|16393.72|10
1729729180000|2024-10-24 00:19:40|16475.41|16395.41|16476.11|16396.11|16476.11|16396.11|16475.3|16395.3|10
1729729190000|2024-10-24 00:19:50|16477.41|16397.41|16478.4|16398.4|16478.4|16398.4|16477.41|16397.41|10
1729729200000|2024-10-24 00:20:00|16478.04|16398.04|16477.57|16397.57|16478.54|16398.54|16477.26|16397.26|10
1729729210000|2024-10-24 00:20:10|16477.78|16397.78|16476.47|16396.47|16477.8|16397.8|16476.47|16396.47|10
1729729220000|2024-10-24 00:20:20|16476.43|16396.43|16475.34|16395.34|16476.43|16396.43|16475.34|16395.34|10
1729729230000|2024-10-24 00:20:30|16475.37|16395.37|16474.34|16394.34|16475.4|16395.4|16474.22|16394.22|10
1729729240000|2024-10-24 00:20:40|16474.68|16394.68|16474.79|16394.79|16475.19|16395.19|16474.68|16394.68|9
1729729250000|2024-10-24 00:20:50|16474.69|16394.69|16474.12|16394.12|16474.77|16394.77|16474.12|16394.12|10
1729729260000|2024-10-24 00:21:00|16474.07|16394.07|16475.72|16395.72|16475.72|16395.72|16473.25|16393.25|10
1729729270000|2024-10-24 00:21:10|16475.66|16395.66|16475.78|16395.78|16476.32|16396.32|16475.52|16395.52|10
1729729280000|2024-10-24 00:21:20|16474.66|16394.66|16472.4|16392.4|16474.66|16394.66|16472.4|16392.4|10
1729729290000|2024-10-24 00:21:30|16472.11|16392.11|16470.52|16390.52|16472.11|16392.11|16470.3|16390.3|9
1729729300000|2024-10-24 00:21:40|16470.29|16390.29|16471.46|16391.46|16471.7|16391.7|16470.29|16390.29|10
1729729310000|2024-10-24 00:21:50|16471.54|16391.54|16470.96|16390.96|16471.54|16391.54|16470.9|16390.9|9
1729729320000|2024-10-24 00:22:00|16470.98|16390.98|16470.36|16390.36|16471.25|16391.25|16470.14|16390.14|10
1729729330000|2024-10-24 00:22:10|16470.43|16390.43|16471.08|16391.08|16471.18|16391.18|16470.39|16390.39|10
1729729340000|2024-10-24 00:22:20|16471.09|16391.09|16466.58|16386.58|16471.09|16391.09|16466.58|16386.58|10
1729729350000|2024-10-24 00:22:30|16467|16387|16457.59|16377.59|16467.62|16387.62|16457.59|16377.59|10
1729729360000|2024-10-24 00:22:40|16457.28|16377.28|16463.5|16383.5|16463.5|16383.5|16456.25|16376.25|10
1729729370000|2024-10-24 00:22:50|16463.56|16383.56|16462.89|16382.89|16463.72|16383.72|16462.89|16382.89|9
1729729380000|2024-10-24 00:23:00|16462.18|16382.18|16461.83|16381.83|16462.18|16382.18|16461.76|16381.76|10
1729729390000|2024-10-24 00:23:10|16461.42|16381.42|16455.45|16375.45|16461.42|16381.42|16455.01|16375.01|10
1729729400000|2024-10-24 00:23:20|16455.48|16375.48|16461.2|16381.2|16461.2|16381.2|16455.48|16375.48|6
1729729410000|2024-10-24 00:23:30|16461.08|16381.08|16460.96|16380.96|16461.56|16381.56|16460.96|16380.96|10
1729729420000|2024-10-24 00:23:40|16461.07|16381.07|16460.41|16380.41|16461.08|16381.08|16460.41|16380.41|10
1729729430000|2024-10-24 00:23:50|16460.22|16380.22|16460.14|16380.14|16460.35|16380.35|16460.14|16380.14|10
1729729440000|2024-10-24 00:24:00|16460.23|16380.23|16460.06|16380.06|16460.48|16380.48|16460.06|16380.06|9
1729729450000|2024-10-24 00:24:10|16459.98|16379.98|16461.27|16381.27|16461.38|16381.38|16459.98|16379.98|10
1729729460000|2024-10-24 00:24:20|16461.64|16381.64|16461.06|16381.06|16462.66|16382.66|16461.06|16381.06|9
1729729470000|2024-10-24 00:24:30|16460.99|16380.99|16464.79|16384.79|16464.79|16384.79|16460.99|16380.99|10
1729729480000|2024-10-24 00:24:40|16465.16|16385.16|16465.28|16385.28|16465.28|16385.28|16464.92|16384.92|7
1729729490000|2024-10-24 00:24:50|16464.89|16384.89|16465.16|16385.16|16465.16|16385.16|16464.79|16384.79|9
1729729500000|2024-10-24 00:25:00|16465|16385|16465.05|16385.05|16465.05|16385.05|16463.12|16383.12|10
1729729510000|2024-10-24 00:25:10|16464.95|16384.95|16467.13|16387.13|16467.13|16387.13|16464.66|16384.66|9
1729729520000|2024-10-24 00:25:20|16467.11|16387.11|16467.19|16387.19|16467.46|16387.46|16467.11|16387.11|9
1729729530000|2024-10-24 00:25:30|16467.28|16387.28|16466.07|16386.07|16467.59|16387.59|16466.07|16386.07|10
1729729540000|2024-10-24 00:25:40|16465.64|16385.64|16463.53|16383.53|16465.64|16385.64|16463.53|16383.53|10
1729729550000|2024-10-24 00:25:50|16463.25|16383.25|16463.75|16383.75|16463.89|16383.89|16463.25|16383.25|10
1729729560000|2024-10-24 00:26:00|16463.69|16383.69|16464.77|16384.77|16464.93|16384.93|16463.69|16383.69|10
1729729570000|2024-10-24 00:26:10|16464.88|16384.88|16465.74|16385.74|16466.47|16386.47|16464.88|16384.88|9
1729729580000|2024-10-24 00:26:20|16465.76|16385.76|16464.92|16384.92|16465.77|16385.77|16464.92|16384.92|10
1729729590000|2024-10-24 00:26:30|16464.87|16384.87|16463.7|16383.7|16464.87|16384.87|16463.7|16383.7|10
1729729600000|2024-10-24 00:26:40|16463.76|16383.76|16463.41|16383.41|16463.76|16383.76|16463.41|16383.41|9
1729729610000|2024-10-24 00:26:50|16463.48|16383.48|16462.46|16382.46|16463.48|16383.48|16462.46|16382.46|9
1729729620000|2024-10-24 00:27:00|16462.68|16382.68|16462.23|16382.23|16462.68|16382.68|16461.95|16381.95|10
1729729630000|2024-10-24 00:27:10|16462.2|16382.2|16462.32|16382.32|16462.64|16382.64|16462.2|16382.2|10
1729729640000|2024-10-24 00:27:20|16462.34|16382.34|16459.59|16379.59|16462.34|16382.34|16459.59|16379.59|10
1729729650000|2024-10-24 00:27:30|16458.31|16378.31|16459.81|16379.81|16460.02|16380.02|16458.31|16378.31|10
1729729660000|2024-10-24 00:27:40|16459.85|16379.85|16459.58|16379.58|16459.93|16379.93|16459.58|16379.58|10
1729729670000|2024-10-24 00:27:50|16459.35|16379.35|16459.35|16379.35|16459.4|16379.4|16459.3|16379.3|9
1729729680000|2024-10-24 00:28:00|16459.38|16379.38|16461.73|16381.73|16461.73|16381.73|16459.09|16379.09|10
1729729690000|2024-10-24 00:28:10|16462.02|16382.02|16464.22|16384.22|16464.5|16384.5|16462.02|16382.02|10
1729729700000|2024-10-24 00:28:20|16464.49|16384.49|16465.43|16385.43|16465.58|16385.58|16464.49|16384.49|9
1729729710000|2024-10-24 00:28:30|16466.99|16386.99|16467.98|16387.98|16468.2|16388.2|16466.97|16386.97|10
1729729720000|2024-10-24 00:28:40|16467.84|16387.84|16466.95|16386.95|16468.19|16388.19|16466.95|16386.95|9
1729729730000|2024-10-24 00:28:50|16466.87|16386.87|16466.89|16386.89|16467.06|16387.06|16466.87|16386.87|9
1729729740000|2024-10-24 00:29:00|16466.99|16386.99|16467.62|16387.62|16467.81|16387.81|16466.98|16386.98|9
1729729750000|2024-10-24 00:29:10|16467.56|16387.56|16469.44|16389.44|16469.53|16389.53|16467.53|16387.53|8
1729729760000|2024-10-24 00:29:20|16469.45|16389.45|16469.27|16389.27|16469.47|16389.47|16469.27|16389.27|9
1729729770000|2024-10-24 00:29:30|16469.34|16389.34|16469.01|16389.01|16469.36|16389.36|16469.01|16389.01|9
1729729780000|2024-10-24 00:29:40|16470.24|16390.24|16471.22|16391.22|16471.26|16391.26|16470.24|16390.24|9
1729729790000|2024-10-24 00:29:50|16471.21|16391.21|16471.94|16391.94|16472.01|16392.01|16471.12|16391.12|10
1729729800000|2024-10-24 00:30:00|16471.89|16391.89|16473.22|16393.22|16473.22|16393.22|16471.89|16391.89|9
1729729810000|2024-10-24 00:30:10|16473.24|16393.24|16472.06|16392.06|16473.24|16393.24|16471.8|16391.8|10
1729729820000|2024-10-24 00:30:20|16472.2|16392.2|16474.01|16394.01|16474.22|16394.22|16472.2|16392.2|10
1729729830000|2024-10-24 00:30:30|16473.98|16393.98|16471.78|16391.78|16473.98|16393.98|16471.78|16391.78|10
1729729840000|2024-10-24 00:30:40|16471.83|16391.83|16472.54|16392.54|16472.62|16392.62|16471.83|16391.83|10
1729729850000|2024-10-24 00:30:50|16472.55|16392.55|16472.46|16392.46|16473|16393|16472.45|16392.45|9
1729729860000|2024-10-24 00:31:00|16472.49|16392.49|16472.45|16392.45|16472.66|16392.66|16471.81|16391.81|9
1729729870000|2024-10-24 00:31:10|16473.16|16393.16|16473.7|16393.7|16473.7|16393.7|16473.16|16393.16|8
1729729880000|2024-10-24 00:31:20|16473.84|16393.84|16473.96|16393.96|16474.69|16394.69|16473.84|16393.84|10
1729729890000|2024-10-24 00:31:30|16473.97|16393.97|16475.54|16395.54|16475.54|16395.54|16473.97|16393.97|10
1729729900000|2024-10-24 00:31:40|16475.83|16395.83|16475.81|16395.81|16476.45|16396.45|16475.81|16395.81|10
1729729910000|2024-10-24 00:31:50|16475.8|16395.8|16475.99|16395.99|16475.99|16395.99|16475.56|16395.56|9
1729729920000|2024-10-24 00:32:00|16475.97|16395.97|16477.62|16397.62|16477.62|16397.62|16475.97|16395.97|10
1729729930000|2024-10-24 00:32:10|16477.42|16397.42|16479.68|16399.68|16479.68|16399.68|16477.42|16397.42|10
1729729940000|2024-10-24 00:32:20|16479.87|16399.87|16482.13|16402.13|16482.13|16402.13|16479.87|16399.87|9
1729729950000|2024-10-24 00:32:30|16483.11|16403.11|16487.26|16407.26|16487.26|16407.26|16483.11|16403.11|10
1729729960000|2024-10-24 00:32:40|16488.04|16408.04|16488.59|16408.59|16488.67|16408.67|16488.04|16408.04|10
1729729970000|2024-10-24 00:32:50|16488.46|16408.46|16489.95|16409.95|16489.97|16409.97|16488.46|16408.46|10
1729729980000|2024-10-24 00:33:00|16490.04|16410.04|16487.48|16407.48|16490.15|16410.15|16487.16|16407.16|10
1729729990000|2024-10-24 00:33:10|16487.44|16407.44|16488.08|16408.08|16488.35|16408.35|16487.44|16407.44|9
1729730000000|2024-10-24 00:33:20|16488.01|16408.01|16487.8|16407.8|16488.27|16408.27|16487.65|16407.65|9
1729730010000|2024-10-24 00:33:30|16488.1|16408.1|16483.57|16403.57|16488.22|16408.22|16483.57|16403.57|10
1729730020000|2024-10-24 00:33:40|16483.44|16403.44|16482.44|16402.44|16483.44|16403.44|16482.44|16402.44|10
1729730030000|2024-10-24 00:33:50|16482.29|16402.29|16481.26|16401.26|16482.29|16402.29|16481.26|16401.26|9
1729730040000|2024-10-24 00:34:00|16481.45|16401.45|16481.69|16401.69|16481.69|16401.69|16480.7|16400.7|10
1729730050000|2024-10-24 00:34:10|16481.7|16401.7|16478.99|16398.99|16481.79|16401.79|16478.99|16398.99|9
1729730060000|2024-10-24 00:34:20|16478.92|16398.92|16478.65|16398.65|16478.92|16398.92|16478.24|16398.24|10
1729730070000|2024-10-24 00:34:30|16478.66|16398.66|16478.47|16398.47|16478.67|16398.67|16478.47|16398.47|9
1729730080000|2024-10-24 00:34:40|16478.52|16398.52|16477.08|16397.08|16478.52|16398.52|16477.06|16397.06|8
1729730090000|2024-10-24 00:34:50|16477.02|16397.02|16476.56|16396.56|16477.68|16397.68|16476.56|16396.56|10
1729730100000|2024-10-24 00:35:00|16476.11|16396.11|16476.04|16396.04|16476.55|16396.55|16475.85|16395.85|10
1729730110000|2024-10-24 00:35:10|16476.19|16396.19|16475.78|16395.78|16476.25|16396.25|16475.76|16395.76|9
1729730120000|2024-10-24 00:35:20|16475.86|16395.86|16477.19|16397.19|16477.19|16397.19|16475.82|16395.82|10
1729730130000|2024-10-24 00:35:30|16477.38|16397.38|16476.46|16396.46|16477.39|16397.39|16476.28|16396.28|10
1729730140000|2024-10-24 00:35:40|16476.72|16396.72|16475.68|16395.68|16476.72|16396.72|16475.68|16395.68|10
1729730150000|2024-10-24 00:35:50|16476.64|16396.64|16475.96|16395.96|16478.15|16398.15|16475.79|16395.79|10
1729730160000|2024-10-24 00:36:00|16475.88|16395.88|16480.59|16400.59|16480.59|16400.59|16475.88|16395.88|10
1729730170000|2024-10-24 00:36:10|16481.17|16401.17|16482.6|16402.6|16482.76|16402.76|16481.17|16401.17|10
1729730180000|2024-10-24 00:36:20|16482.4|16402.4|16483.42|16403.42|16483.47|16403.47|16482.4|16402.4|10
1729730190000|2024-10-24 00:36:30|16483.21|16403.21|16483.15|16403.15|16483.67|16403.67|16483.15|16403.15|9
1729730200000|2024-10-24 00:36:40|16483.18|16403.18|16483.62|16403.62|16483.62|16403.62|16482.99|16402.99|9
1729730210000|2024-10-24 00:36:50|16483.77|16403.77|16483.26|16403.26|16483.78|16403.78|16483.23|16403.23|10
1729730220000|2024-10-24 00:37:00|16483.14|16403.14|16481.51|16401.51|16483.14|16403.14|16481.47|16401.47|10
1729730230000|2024-10-24 00:37:10|16482.55|16402.55|16483.12|16403.12|16483.12|16403.12|16482.01|16402.01|10
1729730240000|2024-10-24 00:37:20|16483.22|16403.22|16485.29|16405.29|16485.42|16405.42|16483.22|16403.22|10
1729730250000|2024-10-24 00:37:30|16485.38|16405.38|16485.65|16405.65|16486|16406|16485.38|16405.38|9
1729730260000|2024-10-24 00:37:40|16485.48|16405.48|16485.56|16405.56|16485.59|16405.59|16484.78|16404.78|10
1729730270000|2024-10-24 00:37:50|16485.62|16405.62|16485.12|16405.12|16485.62|16405.62|16484.99|16404.99|9
1729730280000|2024-10-24 00:38:00|16485.14|16405.14|16485.72|16405.72|16485.91|16405.91|16484.95|16404.95|9
1729730290000|2024-10-24 00:38:10|16485.71|16405.71|16485.53|16405.53|16485.71|16405.71|16485.21|16405.21|9
1729730300000|2024-10-24 00:38:20|16485.51|16405.51|16485.23|16405.23|16485.54|16405.54|16485.23|16405.23|9
1729730310000|2024-10-24 00:38:30|16485.41|16405.41|16486.57|16406.57|16486.61|16406.61|16485.18|16405.18|10
1729730320000|2024-10-24 00:38:40|16486.24|16406.24|16486.39|16406.39|16486.39|16406.39|16486.12|16406.12|9
1729730330000|2024-10-24 00:38:50|16486.31|16406.31|16487.61|16407.61|16487.61|16407.61|16486.27|16406.27|10
1729730340000|2024-10-24 00:39:00|16487.6|16407.6|16487.66|16407.66|16487.68|16407.68|16487.5|16407.5|10
1729730350000|2024-10-24 00:39:10|16487.49|16407.49|16487.69|16407.69|16487.79|16407.79|16487.49|16407.49|10
1729730360000|2024-10-24 00:39:20|16487.44|16407.44|16486.87|16406.87|16487.44|16407.44|16486.46|16406.46|9
1729730370000|2024-10-24 00:39:30|16486.96|16406.96|16487.27|16407.27|16487.46|16407.46|16486.96|16406.96|10
1729730380000|2024-10-24 00:39:40|16487.26|16407.26|16487.72|16407.72|16487.83|16407.83|16487.26|16407.26|10
1729730390000|2024-10-24 00:39:50|16488.22|16408.22|16488.14|16408.14|16488.98|16408.98|16488.08|16408.08|9
1729730400000|2024-10-24 00:40:00|16488.17|16408.17|16490.16|16410.16|16491.15|16411.15|16488.12|16408.12|9
1729730410000|2024-10-24 00:40:10|16489.97|16409.97|16490.02|16410.02|16490.02|16410.02|16489.35|16409.35|9
1729730420000|2024-10-24 00:40:20|16490|16410|16493.32|16413.32|16493.46|16413.46|16489.88|16409.88|10
1729730430000|2024-10-24 00:40:30|16493.42|16413.42|16493.07|16413.07|16493.42|16413.42|16493.03|16413.03|10
1729730440000|2024-10-24 00:40:40|16493.23|16413.23|16492.92|16412.92|16493.43|16413.43|16492.91|16412.91|9
1729730450000|2024-10-24 00:40:50|16492.89|16412.89|16495.88|16415.88|16495.88|16415.88|16492.89|16412.89|8
1729730460000|2024-10-24 00:41:00|16495.94|16415.94|16495|16415|16495.97|16415.97|16494.85|16414.85|10
1729730470000|2024-10-24 00:41:10|16495.29|16415.29|16496.04|16416.04|16496.04|16416.04|16495.19|16415.19|9
1729730480000|2024-10-24 00:41:20|16496.02|16416.02|16498.57|16418.57|16498.69|16418.69|16496.02|16416.02|10
1729730490000|2024-10-24 00:41:30|16499.2|16419.2|16500.9|16420.9|16500.9|16420.9|16499.2|16419.2|8
1729730500000|2024-10-24 00:41:40|16501.85|16421.85|16504.63|16424.63|16504.63|16424.63|16501.85|16421.85|10
1729730510000|2024-10-24 00:41:50|16504.56|16424.56|16504.78|16424.78|16504.78|16424.78|16504.24|16424.24|10
1729730520000|2024-10-24 00:42:00|16504.74|16424.74|16503.87|16423.87|16504.78|16424.78|16502.95|16422.95|10
1729730530000|2024-10-24 00:42:10|16504.43|16424.43|16507.55|16427.55|16507.55|16427.55|16504.43|16424.43|10
1729730540000|2024-10-24 00:42:20|16507.47|16427.47|16516.62|16436.62|16516.62|16436.62|16507.47|16427.47|9
1729730550000|2024-10-24 00:42:30|16516.72|16436.72|16515.77|16435.77|16516.72|16436.72|16515.77|16435.77|8
1729730560000|2024-10-24 00:42:40|16515.89|16435.89|16516.29|16436.29|16516.29|16436.29|16515.66|16435.66|9
1729730570000|2024-10-24 00:42:50|16518.77|16438.77|16519.04|16439.04|16519.4|16439.4|16518.77|16438.77|10
1729730580000|2024-10-24 00:43:00|16519.16|16439.16|16520.02|16440.02|16520.02|16440.02|16519.04|16439.04|10
1729730590000|2024-10-24 00:43:10|16520.17|16440.17|16519.93|16439.93|16520.28|16440.28|16519.28|16439.28|10
1729730600000|2024-10-24 00:43:20|16520.28|16440.28|16520.62|16440.62|16520.62|16440.62|16520.27|16440.27|10
1729730610000|2024-10-24 00:43:30|16520.39|16440.39|16519.24|16439.24|16520.39|16440.39|16519.08|16439.08|9
1729730620000|2024-10-24 00:43:40|16519.25|16439.25|16517.88|16437.88|16519.26|16439.26|16517.88|16437.88|10
1729730630000|2024-10-24 00:43:50|16517.92|16437.92|16520.6|16440.6|16520.6|16440.6|16517.92|16437.92|10
1729730640000|2024-10-24 00:44:00|16520.92|16440.92|16520.15|16440.15|16520.92|16440.92|16520.15|16440.15|9
1729730650000|2024-10-24 00:44:10|16520.42|16440.42|16520.32|16440.32|16520.57|16440.57|16520.3|16440.3|7
1729730660000|2024-10-24 00:44:20|16520.46|16440.46|16521.72|16441.72|16521.72|16441.72|16520.43|16440.43|9
1729730670000|2024-10-24 00:44:30|16521.91|16441.91|16522.1|16442.1|16522.24|16442.24|16521.91|16441.91|9
1729730680000|2024-10-24 00:44:40|16521.98|16441.98|16523.07|16443.07|16523.07|16443.07|16521.98|16441.98|8
1729730690000|2024-10-24 00:44:50|16522.92|16442.92|16522.95|16442.95|16522.95|16442.95|16522.62|16442.62|10
1729730700000|2024-10-24 00:45:00|16523.31|16443.31|16529.1|16449.1|16529.13|16449.13|16523.31|16443.31|10
1729730710000|2024-10-24 00:45:10|16529.28|16449.28|16532.91|16452.91|16532.93|16452.93|16529.28|16449.28|10
1729730720000|2024-10-24 00:45:20|16533.32|16453.32|16535.25|16455.25|16535.56|16455.56|16533.32|16453.32|10
1729730730000|2024-10-24 00:45:30|16534.99|16454.99|16534.63|16454.63|16534.99|16454.99|16534.58|16454.58|10
1729730740000|2024-10-24 00:45:40|16534.61|16454.61|16536.33|16456.33|16536.34|16456.34|16534.52|16454.52|10
1729730750000|2024-10-24 00:45:50|16536.48|16456.48|16537.43|16457.43|16537.74|16457.74|16536.48|16456.48|9
1729730760000|2024-10-24 00:46:00|16537.48|16457.48|16540.74|16460.74|16540.74|16460.74|16537.48|16457.48|10
1729730770000|2024-10-24 00:46:10|16540.3|16460.3|16543.21|16463.21|16543.21|16463.21|16539.98|16459.98|10
1729730780000|2024-10-24 00:46:20|16543.15|16463.15|16546.22|16466.22|16546.33|16466.33|16542.94|16462.94|10
1729730790000|2024-10-24 00:46:30|16545.86|16465.86|16547.29|16467.29|16547.38|16467.38|16545.86|16465.86|10
1729730800000|2024-10-24 00:46:40|16547.26|16467.26|16548.39|16468.39|16548.39|16468.39|16547.26|16467.26|10
1729730810000|2024-10-24 00:46:50|16548.49|16468.49|16562.28|16482.28|16562.28|16482.28|16548.41|16468.41|10
1729730820000|2024-10-24 00:47:00|16562.85|16482.85|16573.39|16493.39|16573.39|16493.39|16562.85|16482.85|10
1729730830000|2024-10-24 00:47:10|16573.11|16493.11|16582.95|16502.95|16582.95|16502.95|16572.87|16492.87|10
1729730840000|2024-10-24 00:47:20|16583.66|16503.66|16578.5|16498.5|16585.81|16505.81|16578.5|16498.5|9
1729730850000|2024-10-24 00:47:30|16578.2|16498.2|16581.43|16501.43|16582.19|16502.19|16578.09|16498.09|9
1729730860000|2024-10-24 00:47:40|16581.65|16501.65|16588.35|16508.35|16588.35|16508.35|16581.65|16501.65|10
1729730870000|2024-10-24 00:47:50|16589.15|16509.15|16591.64|16511.64|16591.77|16511.77|16588.51|16508.51|10
1729730880000|2024-10-24 00:48:00|16591.7|16511.7|16593.13|16513.13|16593.13|16513.13|16591.7|16511.7|10
1729730890000|2024-10-24 00:48:10|16594.04|16514.04|16600.43|16520.43|16600.43|16520.43|16594.04|16514.04|10
1729730900000|2024-10-24 00:48:20|16599.97|16519.97|16600.86|16520.86|16602.6|16522.6|16599.97|16519.97|10
1729730910000|2024-10-24 00:48:30|16599.5|16519.5|16607.77|16527.77|16607.77|16527.77|16599.5|16519.5|10
1729730920000|2024-10-24 00:48:40|16608.82|16528.82|16620.98|16540.98|16620.98|16540.98|16608.82|16528.82|10
1729730930000|2024-10-24 00:48:50|16620.54|16540.54|16622.67|16542.67|16622.67|16542.67|16620.54|16540.54|10
1729730940000|2024-10-24 00:49:00|16622.5|16542.5|16622.45|16542.45|16625.15|16545.15|16622.26|16542.26|10
1729730950000|2024-10-24 00:49:10|16622.07|16542.07|16618.88|16538.88|16622.07|16542.07|16618.88|16538.88|10
1729730960000|2024-10-24 00:49:20|16618.4|16538.4|16621.38|16541.38|16622.24|16542.24|16618.4|16538.4|10
1729730970000|2024-10-24 00:49:30|16621.09|16541.09|16619.84|16539.84|16621.16|16541.16|16619.55|16539.55|10
1729730980000|2024-10-24 00:49:40|16619.95|16539.95|16617.15|16537.15|16619.95|16539.95|16617.13|16537.13|10
1729730990000|2024-10-24 00:49:50|16617.18|16537.18|16616.51|16536.51|16617.18|16537.18|16616.13|16536.13|10
1729731000000|2024-10-24 00:50:00|16616.69|16536.69|16619.05|16539.05|16619.95|16539.95|16616.69|16536.69|10
1729731010000|2024-10-24 00:50:10|16619.17|16539.17|16619.14|16539.14|16619.17|16539.17|16616.89|16536.89|10
1729731020000|2024-10-24 00:50:20|16619.03|16539.03|16615.2|16535.2|16619.12|16539.12|16614.61|16534.61|10
1729731030000|2024-10-24 00:50:30|16615.52|16535.52|16614.81|16534.81|16615.75|16535.75|16613.24|16533.24|10
1729731040000|2024-10-24 00:50:40|16615.26|16535.26|16618.13|16538.13|16618.13|16538.13|16615.13|16535.13|10
1729731050000|2024-10-24 00:50:50|16617.95|16537.95|16619.13|16539.13|16619.48|16539.48|16617.95|16537.95|10
1729731060000|2024-10-24 00:51:00|16618.92|16538.92|16617.52|16537.52|16618.92|16538.92|16616.91|16536.91|10
1729731070000|2024-10-24 00:51:10|16617.62|16537.62|16616.97|16536.97|16618.86|16538.86|16616.97|16536.97|10
1729731080000|2024-10-24 00:51:20|16617.05|16537.05|16615.38|16535.38|16617.1|16537.1|16615.2|16535.2|10
1729731090000|2024-10-24 00:51:30|16615.43|16535.43|16614.71|16534.71|16615.43|16535.43|16614.71|16534.71|9
1729731100000|2024-10-24 00:51:40|16614.17|16534.17|16611.59|16531.59|16614.17|16534.17|16611.59|16531.59|10
1729731110000|2024-10-24 00:51:50|16609.93|16529.93|16608.07|16528.07|16609.93|16529.93|16608.07|16528.07|10
1729731120000|2024-10-24 00:52:00|16608.26|16528.26|16606.65|16526.65|16608.48|16528.48|16606.65|16526.65|10
1729731130000|2024-10-24 00:52:10|16606.28|16526.28|16606.39|16526.39|16606.39|16526.39|16604.71|16524.71|10
1729731140000|2024-10-24 00:52:20|16606.72|16526.72|16607.36|16527.36|16607.69|16527.69|16606.3|16526.3|10
1729731150000|2024-10-24 00:52:30|16607.14|16527.14|16606.77|16526.77|16607.14|16527.14|16606.54|16526.54|9
1729731160000|2024-10-24 00:52:40|16607.64|16527.64|16608.03|16528.03|16608.03|16528.03|16607.64|16527.64|10
1729731170000|2024-10-24 00:52:50|16607.94|16527.94|16608.6|16528.6|16609.42|16529.42|16607.86|16527.86|10
1729731180000|2024-10-24 00:53:00|16608.57|16528.57|16612.65|16532.65|16612.65|16532.65|16608.57|16528.57|10
1729731190000|2024-10-24 00:53:10|16612.68|16532.68|16613.73|16533.73|16613.73|16533.73|16612.6|16532.6|10
1729731200000|2024-10-24 00:53:20|16614.21|16534.21|16614.05|16534.05|16615.09|16535.09|16614.05|16534.05|10
1729731210000|2024-10-24 00:53:30|16612.88|16532.88|16610.28|16530.28|16612.88|16532.88|16610.25|16530.25|10
1729731220000|2024-10-24 00:53:40|16610.25|16530.25|16608.65|16528.65|16610.25|16530.25|16608.65|16528.65|10
1729731230000|2024-10-24 00:53:50|16608.06|16528.06|16606.4|16526.4|16608.06|16528.06|16606.16|16526.16|10
1729731240000|2024-10-24 00:54:00|16606.67|16526.67|16609.31|16529.31|16609.31|16529.31|16605.93|16525.93|10
1729731250000|2024-10-24 00:54:10|16609.36|16529.36|16609.84|16529.84|16610.42|16530.42|16609.36|16529.36|10
1729731260000|2024-10-24 00:54:20|16609.81|16529.81|16612.88|16532.88|16612.88|16532.88|16609.81|16529.81|10
1729731270000|2024-10-24 00:54:30|16612.55|16532.55|16614.19|16534.19|16614.19|16534.19|16612.54|16532.54|10
1729731280000|2024-10-24 00:54:40|16614.43|16534.43|16614.34|16534.34|16614.56|16534.56|16614.09|16534.09|10
1729731290000|2024-10-24 00:54:50|16614.31|16534.31|16613.21|16533.21|16614.31|16534.31|16612.7|16532.7|10
1729731300000|2024-10-24 00:55:00|16613.29|16533.29|16615.45|16535.45|16615.45|16535.45|16613.29|16533.29|10
1729731310000|2024-10-24 00:55:10|16616.45|16536.45|16619.14|16539.14|16619.14|16539.14|16616.45|16536.45|10
1729731320000|2024-10-24 00:55:20|16618.99|16538.99|16621|16541|16621.29|16541.29|16618.91|16538.91|10
1729731330000|2024-10-24 00:55:30|16620.75|16540.75|16620.98|16540.98|16621.78|16541.78|16620.75|16540.75|9
1729731340000|2024-10-24 00:55:40|16621.34|16541.34|16621.82|16541.82|16621.98|16541.98|16621.34|16541.34|10
1729731350000|2024-10-24 00:55:50|16621.27|16541.27|16626.22|16546.22|16626.22|16546.22|16621.27|16541.27|10
1729731360000|2024-10-24 00:56:00|16627.47|16547.47|16629.27|16549.27|16633.53|16553.53|16627.47|16547.47|10
1729731370000|2024-10-24 00:56:10|16632.08|16552.08|16638.21|16558.21|16638.21|16558.21|16632.08|16552.08|10
1729731380000|2024-10-24 00:56:20|16638.28|16558.28|16638.19|16558.19|16638.4|16558.4|16638.14|16558.14|8
1729731390000|2024-10-24 00:56:30|16639.53|16559.53|16644.15|16564.15|16644.65|16564.65|16639.53|16559.53|10
1729731400000|2024-10-24 00:56:40|16644.74|16564.74|16648.36|16568.36|16648.36|16568.36|16644.58|16564.58|10
1729731410000|2024-10-24 00:56:50|16648.33|16568.33|16647.42|16567.42|16648.71|16568.71|16647.34|16567.34|10
1729731420000|2024-10-24 00:57:00|16647.92|16567.92|16653.02|16573.02|16653.02|16573.02|16647.59|16567.59|10
1729731430000|2024-10-24 00:57:10|16653.49|16573.49|16654.09|16574.09|16654.95|16574.95|16653.49|16573.49|10
1729731440000|2024-10-24 00:57:20|16654.02|16574.02|16654.07|16574.07|16654.07|16574.07|16653.21|16573.21|10
1729731450000|2024-10-24 00:57:30|16654.43|16574.43|16654.68|16574.68|16655.41|16575.41|16654.43|16574.43|9
1729731460000|2024-10-24 00:57:40|16654.57|16574.57|16652.88|16572.88|16654.57|16574.57|16652.88|16572.88|10
1729731470000|2024-10-24 00:57:50|16652.83|16572.83|16652.93|16572.93|16653.01|16573.01|16652.5|16572.5|10
1729731480000|2024-10-24 00:58:00|16652.9|16572.9|16651.87|16571.87|16653.15|16573.15|16651.76|16571.76|10
1729731490000|2024-10-24 00:58:10|16651.93|16571.93|16649.98|16569.98|16652.03|16572.03|16649.98|16569.98|10
1729731500000|2024-10-24 00:58:20|16649.38|16569.38|16646.52|16566.52|16649.53|16569.53|16646.52|16566.52|10
1729731510000|2024-10-24 00:58:30|16646.35|16566.35|16647.86|16567.86|16647.86|16567.86|16646.35|16566.35|10
1729731520000|2024-10-24 00:58:40|16647.89|16567.89|16652.28|16572.28|16652.28|16572.28|16647.89|16567.89|10
1729731530000|2024-10-24 00:58:50|16652.32|16572.32|16656.2|16576.2|16656.2|16576.2|16652.32|16572.32|10
1729731540000|2024-10-24 00:59:00|16656.72|16576.72|16658.09|16578.09|16658.09|16578.09|16656.72|16576.72|10
1729731550000|2024-10-24 00:59:10|16660.2|16580.2|16658.59|16578.59|16660.51|16580.51|16658.59|16578.59|9
1729731560000|2024-10-24 00:59:20|16658.39|16578.39|16659.22|16579.22|16659.74|16579.74|16658.31|16578.31|10
1729731570000|2024-10-24 00:59:30|16659.76|16579.76|16660.89|16580.89|16661.2|16581.2|16659.76|16579.76|10
1729731580000|2024-10-24 00:59:40|16661.04|16581.04|16662.33|16582.33|16662.33|16582.33|16661.04|16581.04|10
1729731590000|2024-10-24 00:59:50|16663.31|16583.31|16666.86|16586.86|16667.15|16587.15|16663.31|16583.31|9
1729731600000|2024-10-24 01:00:00|16667.24|16587.24|16670.79|16590.79|16670.79|16590.79|16667.24|16587.24|10
1729731610000|2024-10-24 01:00:10|16671.02|16591.02|16672.33|16592.33|16673.4|16593.4|16671.02|16591.02|10
1729731620000|2024-10-24 01:00:20|16671.91|16591.91|16672.08|16592.08|16674.6|16594.6|16671.91|16591.91|10
1729731630000|2024-10-24 01:00:30|16671.67|16591.67|16665.43|16585.43|16671.67|16591.67|16665.43|16585.43|10
1729731640000|2024-10-24 01:00:40|16664.99|16584.99|16662.39|16582.39|16664.99|16584.99|16661.89|16581.89|10
1729731650000|2024-10-24 01:00:50|16660.9|16580.9|16659.67|16579.67|16661.22|16581.22|16659.4|16579.4|10
1729731660000|2024-10-24 01:01:00|16659.41|16579.41|16656.99|16576.99|16659.41|16579.41|16656.99|16576.99|10
1729731670000|2024-10-24 01:01:10|16656.61|16576.61|16654.51|16574.51|16656.61|16576.61|16654.51|16574.51|10
1729731680000|2024-10-24 01:01:20|16654.29|16574.29|16653.85|16573.85|16654.64|16574.64|16653.38|16573.38|10
1729731690000|2024-10-24 01:01:30|16653.88|16573.88|16650.62|16570.62|16654.25|16574.25|16650.62|16570.62|10
1729731700000|2024-10-24 01:01:40|16650.64|16570.64|16650.75|16570.75|16650.75|16570.75|16650.02|16570.02|10
1729731710000|2024-10-24 01:01:50|16650.84|16570.84|16650.49|16570.49|16651.83|16571.83|16650.39|16570.39|10
1729731720000|2024-10-24 01:02:00|16650.61|16570.61|16651.93|16571.93|16651.93|16571.93|16650.61|16570.61|10
1729731730000|2024-10-24 01:02:10|16651.31|16571.31|16653.15|16573.15|16653.31|16573.31|16650.75|16570.75|10
1729731740000|2024-10-24 01:02:20|16653.2|16573.2|16655.8|16575.8|16655.8|16575.8|16653.2|16573.2|9
1729731750000|2024-10-24 01:02:30|16655.74|16575.74|16650.78|16570.78|16655.74|16575.74|16650.78|16570.78|10
1729731760000|2024-10-24 01:02:40|16650.75|16570.75|16647.3|16567.3|16650.75|16570.75|16647.21|16567.21|10
1729731770000|2024-10-24 01:02:50|16647.64|16567.64|16645.98|16565.98|16647.64|16567.64|16645.86|16565.86|10
1729731780000|2024-10-24 01:03:00|16646.03|16566.03|16645.66|16565.66|16646.21|16566.21|16645.41|16565.41|10
1729731790000|2024-10-24 01:03:10|16645.76|16565.76|16645.61|16565.61|16645.76|16565.76|16645.08|16565.08|10
1729731800000|2024-10-24 01:03:20|16645.83|16565.83|16646.65|16566.65|16646.72|16566.72|16645.83|16565.83|10
1729731810000|2024-10-24 01:03:30|16646.8|16566.8|16648.51|16568.51|16648.55|16568.55|16646.63|16566.63|10
1729731820000|2024-10-24 01:03:40|16648.5|16568.5|16650.58|16570.58|16650.58|16570.58|16648.36|16568.36|10
1729731830000|2024-10-24 01:03:50|16650.6|16570.6|16650.12|16570.12|16650.6|16570.6|16649.81|16569.81|10
1729731840000|2024-10-24 01:04:00|16650.05|16570.05|16653.96|16573.96|16654.38|16574.38|16650.01|16570.01|10
1729731850000|2024-10-24 01:04:10|16654.12|16574.12|16654.84|16574.84|16654.86|16574.86|16653.68|16573.68|10
1729731860000|2024-10-24 01:04:20|16654.94|16574.94|16656.44|16576.44|16656.44|16576.44|16654.94|16574.94|9
1729731870000|2024-10-24 01:04:30|16656.32|16576.32|16658.78|16578.78|16659.82|16579.82|16656.32|16576.32|10
1729731880000|2024-10-24 01:04:40|16658.88|16578.88|16659.28|16579.28|16659.28|16579.28|16658.88|16578.88|7
1729731890000|2024-10-24 01:04:50|16659.19|16579.19|16660.23|16580.23|16660.23|16580.23|16659.19|16579.19|10
1729731900000|2024-10-24 01:05:00|16660.24|16580.24|16663.68|16583.68|16663.68|16583.68|16660.24|16580.24|10
1729731910000|2024-10-24 01:05:10|16662.93|16582.93|16664.42|16584.42|16664.71|16584.71|16662.32|16582.32|10
1729731920000|2024-10-24 01:05:20|16664.72|16584.72|16667.76|16587.76|16668.03|16588.03|16664.72|16584.72|10
1729731930000|2024-10-24 01:05:30|16667.89|16587.89|16666.02|16586.02|16667.89|16587.89|16666.02|16586.02|10
1729731940000|2024-10-24 01:05:40|16664.72|16584.72|16666.05|16586.05|16666.05|16586.05|16664.72|16584.72|10
1729731950000|2024-10-24 01:05:50|16665.96|16585.96|16667.07|16587.07|16667.07|16587.07|16665.96|16585.96|9
1729731960000|2024-10-24 01:06:00|16667.31|16587.31|16671.78|16591.78|16671.83|16591.83|16667.31|16587.31|10
1729731970000|2024-10-24 01:06:10|16671.96|16591.96|16677.36|16597.36|16677.36|16597.36|16671.96|16591.96|9
1729731980000|2024-10-24 01:06:20|16677.5|16597.5|16674.5|16594.5|16677.81|16597.81|16674.02|16594.02|9
1729731990000|2024-10-24 01:06:30|16674.55|16594.55|16674.56|16594.56|16674.6|16594.6|16674.15|16594.15|10
1729732000000|2024-10-24 01:06:40|16674.7|16594.7|16671.39|16591.39|16674.7|16594.7|16671.3|16591.3|10
1729732010000|2024-10-24 01:06:50|16670.12|16590.12|16670.53|16590.53|16671.22|16591.22|16670.12|16590.12|9
1729732020000|2024-10-24 01:07:00|16671.02|16591.02|16670.6|16590.6|16671.73|16591.73|16670.34|16590.34|10
1729732030000|2024-10-24 01:07:10|16670.75|16590.75|16669.09|16589.09|16670.75|16590.75|16669.09|16589.09|8
1729732040000|2024-10-24 01:07:20|16668.93|16588.93|16667.49|16587.49|16668.95|16588.95|16667.49|16587.49|10
1729732050000|2024-10-24 01:07:30|16667.46|16587.46|16667.13|16587.13|16667.46|16587.46|16666.87|16586.87|10
1729732060000|2024-10-24 01:07:40|16667.14|16587.14|16671.15|16591.15|16671.15|16591.15|16667.08|16587.08|9
1729732070000|2024-10-24 01:07:50|16673.39|16593.39|16684.07|16604.07|16685.38|16605.38|16673.39|16593.39|10
1729732080000|2024-10-24 01:08:00|16683.65|16603.65|16687.26|16607.26|16687.27|16607.27|16683.65|16603.65|10
1729732090000|2024-10-24 01:08:10|16686.96|16606.96|16686.03|16606.03|16688.14|16608.14|16686.03|16606.03|9
1729732100000|2024-10-24 01:08:20|16685.65|16605.65|16687|16607|16687|16607|16685.13|16605.13|10
1729732110000|2024-10-24 01:08:30|16687.69|16607.69|16684.08|16604.08|16687.69|16607.69|16684|16604|10
1729732120000|2024-10-24 01:08:40|16684.1|16604.1|16685.07|16605.07|16685.33|16605.33|16684.1|16604.1|10
1729732130000|2024-10-24 01:08:50|16685.09|16605.09|16683.86|16603.86|16685.14|16605.14|16683.86|16603.86|10
1729732140000|2024-10-24 01:09:00|16683.64|16603.64|16681.81|16601.81|16685.81|16605.81|16681.81|16601.81|10
1729732150000|2024-10-24 01:09:10|16681.84|16601.84|16685.15|16605.15|16685.3|16605.3|16681.84|16601.84|10
1729732160000|2024-10-24 01:09:20|16687.8|16607.8|16686.36|16606.36|16688.06|16608.06|16686.36|16606.36|10
1729732170000|2024-10-24 01:09:30|16686.12|16606.12|16686.36|16606.36|16686.49|16606.49|16685.94|16605.94|9
1729732180000|2024-10-24 01:09:40|16686.33|16606.33|16683.47|16603.47|16686.45|16606.45|16683.47|16603.47|9
1729732190000|2024-10-24 01:09:50|16683.34|16603.34|16684.26|16604.26|16684.26|16604.26|16682.78|16602.78|10
1729732200000|2024-10-24 01:10:00|16684.47|16604.47|16687.52|16607.52|16687.52|16607.52|16684.15|16604.15|9
1729732210000|2024-10-24 01:10:10|16687.51|16607.51|16684.39|16604.39|16687.51|16607.51|16684.26|16604.26|10
1729732220000|2024-10-24 01:10:20|16683.76|16603.76|16678.82|16598.82|16683.76|16603.76|16678.82|16598.82|10
1729732230000|2024-10-24 01:10:30|16678.87|16598.87|16678.32|16598.32|16678.87|16598.87|16677.94|16597.94|10
1729732240000|2024-10-24 01:10:40|16678.49|16598.49|16677.4|16597.4|16679.15|16599.15|16677.34|16597.34|10
1729732250000|2024-10-24 01:10:50|16677.49|16597.49|16677.56|16597.56|16677.69|16597.69|16677.13|16597.13|10
1729732260000|2024-10-24 01:11:00|16677.28|16597.28|16677.13|16597.13|16677.44|16597.44|16676.7|16596.7|10
1729732270000|2024-10-24 01:11:10|16677.83|16597.83|16686.46|16606.46|16686.46|16606.46|16677.23|16597.23|10
1729732280000|2024-10-24 01:11:20|16686.34|16606.34|16687.64|16607.64|16687.64|16607.64|16686.34|16606.34|10
1729732290000|2024-10-24 01:11:30|16687.58|16607.58|16693.4|16613.4|16693.4|16613.4|16687.58|16607.58|9
1729732300000|2024-10-24 01:11:40|16693.64|16613.64|16695.51|16615.51|16695.51|16615.51|16693.64|16613.64|9
1729732310000|2024-10-24 01:11:50|16695.8|16615.8|16698.72|16618.72|16698.72|16618.72|16695.8|16615.8|10
1729732320000|2024-10-24 01:12:00|16698.74|16618.74|16699.09|16619.09|16699.75|16619.75|16698.29|16618.29|10
1729732330000|2024-10-24 01:12:10|16698.88|16618.88|16700.06|16620.06|16700.06|16620.06|16698.58|16618.58|10
1729732340000|2024-10-24 01:12:20|16700.04|16620.04|16699.61|16619.61|16700.99|16620.99|16699.61|16619.61|10
1729732350000|2024-10-24 01:12:30|16699.36|16619.36|16699.81|16619.81|16699.84|16619.84|16699.31|16619.31|10
1729732360000|2024-10-24 01:12:40|16699.85|16619.85|16700.46|16620.46|16700.46|16620.46|16699.64|16619.64|10
1729732370000|2024-10-24 01:12:50|16701.97|16621.97|16705.81|16625.81|16705.82|16625.82|16701.97|16621.97|10
1729732380000|2024-10-24 01:13:00|16705.9|16625.9|16706.93|16626.93|16707.04|16627.04|16705.67|16625.67|10
1729732390000|2024-10-24 01:13:10|16706.98|16626.98|16709.53|16629.53|16709.59|16629.59|16706.98|16626.98|10
1729732400000|2024-10-24 01:13:20|16709.55|16629.55|16710.61|16630.61|16710.8|16630.8|16709.55|16629.55|10
1729732410000|2024-10-24 01:13:30|16710.75|16630.75|16711.42|16631.42|16712.2|16632.2|16710.42|16630.42|10
1729732420000|2024-10-24 01:13:40|16711.04|16631.04|16709.54|16629.54|16711.04|16631.04|16708.84|16628.84|10
1729732430000|2024-10-24 01:13:50|16709.76|16629.76|16708.25|16628.25|16710.49|16630.49|16708.24|16628.24|10
1729732440000|2024-10-24 01:14:00|16709.13|16629.13|16709.63|16629.63|16710.4|16630.4|16709.13|16629.13|10
1729732450000|2024-10-24 01:14:10|16709.53|16629.53|16707.47|16627.47|16709.53|16629.53|16707.47|16627.47|9
1729732460000|2024-10-24 01:14:20|16707.46|16627.46|16707.58|16627.58|16708.24|16628.24|16707.45|16627.45|10
1729732470000|2024-10-24 01:14:30|16707.48|16627.48|16707.19|16627.19|16707.49|16627.49|16706.66|16626.66|8
1729732480000|2024-10-24 01:14:40|16705.87|16625.87|16705.15|16625.15|16705.87|16625.87|16704.7|16624.7|10
1729732490000|2024-10-24 01:14:50|16705.2|16625.2|16705.11|16625.11|16705.31|16625.31|16703.35|16623.35|10
1729732500000|2024-10-24 01:15:00|16705.36|16625.36|16705.82|16625.82|16706.67|16626.67|16705.02|16625.02|10
1729732510000|2024-10-24 01:15:10|16705.81|16625.81|16705.36|16625.36|16705.81|16625.81|16705.36|16625.36|9
1729732520000|2024-10-24 01:15:20|16705.33|16625.33|16703.83|16623.83|16705.33|16625.33|16703.83|16623.83|10
1729732530000|2024-10-24 01:15:30|16703.76|16623.76|16703.45|16623.45|16703.89|16623.89|16703.43|16623.43|10
1729732540000|2024-10-24 01:15:40|16703.24|16623.24|16706.65|16626.65|16706.82|16626.82|16703.24|16623.24|10
1729732550000|2024-10-24 01:15:50|16706.92|16626.92|16708.48|16628.48|16708.76|16628.76|16706.92|16626.92|10
1729732560000|2024-10-24 01:16:00|16707.64|16627.64|16709.18|16629.18|16709.18|16629.18|16707.64|16627.64|10
1729732570000|2024-10-24 01:16:10|16708.85|16628.85|16708.84|16628.84|16708.85|16628.85|16707.75|16627.75|10
1729732580000|2024-10-24 01:16:20|16708.65|16628.65|16709.97|16629.97|16709.97|16629.97|16707.64|16627.64|10
1729732590000|2024-10-24 01:16:30|16709.85|16629.85|16709.45|16629.45|16709.85|16629.85|16709.29|16629.29|9
1729732600000|2024-10-24 01:16:40|16709.49|16629.49|16708.37|16628.37|16709.49|16629.49|16708.35|16628.35|10
1729732610000|2024-10-24 01:16:50|16708.35|16628.35|16708.68|16628.68|16708.68|16628.68|16708.12|16628.12|10
1729732620000|2024-10-24 01:17:00|16709.21|16629.21|16712.57|16632.57|16715.1|16635.1|16709.21|16629.21|10
1729732630000|2024-10-24 01:17:10|16712.45|16632.45|16715.29|16635.29|16715.29|16635.29|16711.4|16631.4|10
1729732640000|2024-10-24 01:17:20|16715.39|16635.39|16714|16634|16715.51|16635.51|16713.98|16633.98|10
1729732650000|2024-10-24 01:17:30|16714.02|16634.02|16711.34|16631.34|16714.02|16634.02|16711.34|16631.34|10
1729732660000|2024-10-24 01:17:40|16711.91|16631.91|16707.85|16627.85|16711.91|16631.91|16707.85|16627.85|10
1729732670000|2024-10-24 01:17:50|16707.62|16627.62|16694.99|16614.99|16707.62|16627.62|16694.99|16614.99|10
1729732680000|2024-10-24 01:18:00|16694.55|16614.55|16689.73|16609.73|16694.55|16614.55|16686.08|16606.08|10
1729732690000|2024-10-24 01:18:10|16690.39|16610.39|16683.04|16603.04|16690.39|16610.39|16681.41|16601.41|10
1729732700000|2024-10-24 01:18:20|16683.07|16603.07|16684.58|16604.58|16685.1|16605.1|16683.07|16603.07|9
1729732710000|2024-10-24 01:18:30|16684.61|16604.61|16685.2|16605.2|16685.2|16605.2|16683.96|16603.96|9
1729732720000|2024-10-24 01:18:40|16684.15|16604.15|16684.81|16604.81|16684.81|16604.81|16683.87|16603.87|10
1729732730000|2024-10-24 01:18:50|16684.58|16604.58|16684.36|16604.36|16685.42|16605.42|16684.36|16604.36|10
1729732740000|2024-10-24 01:19:00|16684.35|16604.35|16679.31|16599.31|16684.35|16604.35|16679.31|16599.31|10
1729732750000|2024-10-24 01:19:10|16679.37|16599.37|16691.72|16611.72|16691.72|16611.72|16679.04|16599.04|10
1729732760000|2024-10-24 01:19:20|16694.77|16614.77|16691.24|16611.24|16694.77|16614.77|16691.24|16611.24|10
1729732770000|2024-10-24 01:19:30|16691.93|16611.93|16692.26|16612.26|16692.83|16612.83|16691.83|16611.83|10
1729732780000|2024-10-24 01:19:40|16692.31|16612.31|16691.77|16611.77|16692.95|16612.95|16691.77|16611.77|10
1729732790000|2024-10-24 01:19:50|16691.56|16611.56|16692.18|16612.18|16692.18|16612.18|16691.56|16611.56|10
1729732800000|2024-10-24 01:20:00|16692|16612|16691.74|16611.74|16692.41|16612.41|16691.55|16611.55|9
1729732810000|2024-10-24 01:20:10|16691.78|16611.78|16689.83|16609.83|16691.78|16611.78|16689.72|16609.72|10
1729732820000|2024-10-24 01:20:20|16689.75|16609.75|16690.77|16610.77|16690.96|16610.96|16689.72|16609.72|10
1729732830000|2024-10-24 01:20:30|16690.72|16610.72|16690.6|16610.6|16690.72|16610.72|16688.99|16608.99|10
1729732840000|2024-10-24 01:20:40|16690.7|16610.7|16690.73|16610.73|16691.54|16611.54|16690.7|16610.7|10
1729732850000|2024-10-24 01:20:50|16690.08|16610.08|16692.35|16612.35|16692.35|16612.35|16689.17|16609.17|10
1729732860000|2024-10-24 01:21:00|16692.45|16612.45|16690.51|16610.51|16692.45|16612.45|16689.2|16609.2|10
1729732870000|2024-10-24 01:21:10|16690.07|16610.07|16687.74|16607.74|16690.22|16610.22|16687.74|16607.74|10
1729732880000|2024-10-24 01:21:20|16686.54|16606.54|16682.08|16602.08|16686.54|16606.54|16682.08|16602.08|10
1729732890000|2024-10-24 01:21:30|16682.06|16602.06|16680.62|16600.62|16682.23|16602.23|16680.62|16600.62|10
1729732900000|2024-10-24 01:21:40|16680.68|16600.68|16675.81|16595.81|16681.47|16601.47|16675.81|16595.81|10
1729732910000|2024-10-24 01:21:50|16675.42|16595.42|16674.28|16594.28|16675.42|16595.42|16674.28|16594.28|10
1729732920000|2024-10-24 01:22:00|16674.6|16594.6|16674.41|16594.41|16675.07|16595.07|16674.41|16594.41|9
1729732930000|2024-10-24 01:22:10|16674.34|16594.34|16673.85|16593.85|16675.39|16595.39|16673.85|16593.85|10
1729732940000|2024-10-24 01:22:20|16674|16594|16672.95|16592.95|16674|16594|16672.58|16592.58|10
1729732950000|2024-10-24 01:22:30|16672.79|16592.79|16672.93|16592.93|16673.21|16593.21|16672.67|16592.67|10
1729732960000|2024-10-24 01:22:40|16672.47|16592.47|16672.07|16592.07|16672.47|16592.47|16671.99|16591.99|10
1729732970000|2024-10-24 01:22:50|16672.04|16592.04|16671.22|16591.22|16672.17|16592.17|16671.11|16591.11|10
1729732980000|2024-10-24 01:23:00|16671.38|16591.38|16673.67|16593.67|16673.91|16593.91|16671.26|16591.26|9
1729732990000|2024-10-24 01:23:10|16673.61|16593.61|16674.64|16594.64|16674.64|16594.64|16673.45|16593.45|9
1729733000000|2024-10-24 01:23:20|16674.42|16594.42|16673.97|16593.97|16674.76|16594.76|16673.97|16593.97|10
1729733010000|2024-10-24 01:23:30|16673.75|16593.75|16674.14|16594.14|16674.39|16594.39|16673.75|16593.75|7
1729733020000|2024-10-24 01:23:40|16674.2|16594.2|16673.76|16593.76|16674.37|16594.37|16673.61|16593.61|10
1729733030000|2024-10-24 01:23:50|16673.77|16593.77|16673.26|16593.26|16673.77|16593.77|16673.13|16593.13|10
1729733040000|2024-10-24 01:24:00|16673.48|16593.48|16674.77|16594.77|16674.94|16594.94|16673.39|16593.39|10
1729733050000|2024-10-24 01:24:10|16674.59|16594.59|16671.07|16591.07|16674.59|16594.59|16669.13|16589.13|10
1729733060000|2024-10-24 01:24:20|16671.02|16591.02|16670.25|16590.25|16671.02|16591.02|16669.19|16589.19|10
1729733070000|2024-10-24 01:24:30|16669.62|16589.62|16668.45|16588.45|16669.88|16589.88|16667.62|16587.62|10
1729733080000|2024-10-24 01:24:40|16668.59|16588.59|16670.63|16590.63|16670.63|16590.63|16668.59|16588.59|10
1729733090000|2024-10-24 01:24:50|16670.75|16590.75|16675.57|16595.57|16675.57|16595.57|16670.75|16590.75|10
1729733100000|2024-10-24 01:25:00|16676.05|16596.05|16675.17|16595.17|16676.18|16596.18|16675|16595|10
1729733110000|2024-10-24 01:25:10|16675.11|16595.11|16675.15|16595.15|16675.79|16595.79|16673.91|16593.91|9
1729733120000|2024-10-24 01:25:20|16674.36|16594.36|16674.35|16594.35|16674.36|16594.36|16674.12|16594.12|10
1729733130000|2024-10-24 01:25:30|16674.73|16594.73|16673.75|16593.75|16674.73|16594.73|16673.48|16593.48|9
1729733140000|2024-10-24 01:25:40|16674.11|16594.11|16673.39|16593.39|16674.44|16594.44|16673.39|16593.39|9
1729733150000|2024-10-24 01:25:50|16673.57|16593.57|16672.28|16592.28|16673.57|16593.57|16672.28|16592.28|9
1729733160000|2024-10-24 01:26:00|16672.32|16592.32|16671.39|16591.39|16672.34|16592.34|16671.12|16591.12|10
1729733170000|2024-10-24 01:26:10|16671.54|16591.54|16670.32|16590.32|16671.57|16591.57|16670.31|16590.31|9
1729733180000|2024-10-24 01:26:20|16670.18|16590.18|16665.9|16585.9|16670.18|16590.18|16665.72|16585.72|10
1729733190000|2024-10-24 01:26:30|16665.53|16585.53|16659.61|16579.61|16665.53|16585.53|16659.61|16579.61|10
1729733200000|2024-10-24 01:26:40|16659.33|16579.33|16653.71|16573.71|16659.33|16579.33|16653.71|16573.71|10
1729733210000|2024-10-24 01:26:50|16653.13|16573.13|16654.36|16574.36|16654.61|16574.61|16652.56|16572.56|10
1729733220000|2024-10-24 01:27:00|16654.41|16574.41|16653.69|16573.69|16654.41|16574.41|16653.69|16573.69|9
1729733230000|2024-10-24 01:27:10|16653.45|16573.45|16652.65|16572.65|16653.45|16573.45|16652.12|16572.12|10
1729733240000|2024-10-24 01:27:20|16652.78|16572.78|16651.62|16571.62|16654.05|16574.05|16651.62|16571.62|9
1729733250000|2024-10-24 01:27:30|16651.73|16571.73|16652.12|16572.12|16652.63|16572.63|16651.73|16571.73|10
1729733260000|2024-10-24 01:27:40|16652.11|16572.11|16651.21|16571.21|16652.11|16572.11|16651.21|16571.21|9
1729733270000|2024-10-24 01:27:50|16651.47|16571.47|16650.91|16570.91|16651.47|16571.47|16650.91|16570.91|9
1729733280000|2024-10-24 01:28:00|16650.89|16570.89|16651.19|16571.19|16651.71|16571.71|16650.89|16570.89|9
1729733290000|2024-10-24 01:28:10|16651.36|16571.36|16650.87|16570.87|16651.36|16571.36|16650.11|16570.11|10
1729733300000|2024-10-24 01:28:20|16650.5|16570.5|16648.94|16568.94|16650.5|16570.5|16648.9|16568.9|9
1729733310000|2024-10-24 01:28:30|16648.93|16568.93|16645.86|16565.86|16648.93|16568.93|16645.66|16565.66|10
1729733320000|2024-10-24 01:28:40|16643.32|16563.32|16642.19|16562.19|16643.32|16563.32|16642|16562|10
1729733330000|2024-10-24 01:28:50|16641.5|16561.5|16639.54|16559.54|16641.5|16561.5|16639.04|16559.04|10
1729733340000|2024-10-24 01:29:00|16639.5|16559.5|16638.28|16558.28|16639.78|16559.78|16638.28|16558.28|10
1729733350000|2024-10-24 01:29:10|16638.27|16558.27|16638.51|16558.51|16638.73|16558.73|16638.27|16558.27|8
1729733360000|2024-10-24 01:29:20|16638.52|16558.52|16639.61|16559.61|16639.72|16559.72|16638.52|16558.52|10
1729733370000|2024-10-24 01:29:30|16639.66|16559.66|16639.26|16559.26|16639.66|16559.66|16639.22|16559.22|10
1729733380000|2024-10-24 01:29:40|16639.31|16559.31|16638.92|16558.92|16639.35|16559.35|16638.87|16558.87|10
1729733390000|2024-10-24 01:29:50|16639.09|16559.09|16642.17|16562.17|16642.17|16562.17|16639.04|16559.04|10
1729733400000|2024-10-24 01:30:00|16642.27|16562.27|16640.13|16560.13|16642.64|16562.64|16640.1|16560.1|10
1729733410000|2024-10-24 01:30:10|16639.47|16559.47|16638.72|16558.72|16639.47|16559.47|16638.71|16558.71|10
1729733420000|2024-10-24 01:30:20|16638.54|16558.54|16637.11|16557.11|16638.82|16558.82|16637.09|16557.09|10
1729733430000|2024-10-24 01:30:30|16637.33|16557.33|16639.23|16559.23|16639.33|16559.33|16637.12|16557.12|10
1729733440000|2024-10-24 01:30:40|16639.12|16559.12|16635.1|16555.1|16639.12|16559.12|16635.1|16555.1|9
1729733450000|2024-10-24 01:30:50|16634.77|16554.77|16635.63|16555.63|16636.06|16556.06|16634.65|16554.65|10
1729733460000|2024-10-24 01:31:00|16635.92|16555.92|16639.59|16559.59|16639.71|16559.71|16635.92|16555.92|10
1729733470000|2024-10-24 01:31:10|16639.76|16559.76|16639.07|16559.07|16640.08|16560.08|16638.6|16558.6|9
1729733480000|2024-10-24 01:31:20|16639.66|16559.66|16639.23|16559.23|16639.74|16559.74|16639.23|16559.23|10
1729733490000|2024-10-24 01:31:30|16638.04|16558.04|16636.99|16556.99|16638.04|16558.04|16636.98|16556.98|9
1729733500000|2024-10-24 01:31:40|16637.04|16557.04|16636.85|16556.85|16637.04|16557.04|16636.61|16556.61|10
1729733510000|2024-10-24 01:31:50|16636.5|16556.5|16633.95|16553.95|16636.5|16556.5|16633.95|16553.95|9
1729733520000|2024-10-24 01:32:00|16634.92|16554.92|16636.03|16556.03|16636.28|16556.28|16634.92|16554.92|10
1729733530000|2024-10-24 01:32:10|16635.51|16555.51|16635.88|16555.88|16636.04|16556.04|16635.43|16555.43|9
1729733540000|2024-10-24 01:32:20|16635.28|16555.28|16626.53|16546.53|16635.28|16555.28|16626.53|16546.53|10
1729733550000|2024-10-24 01:32:30|16626.71|16546.71|16623.03|16543.03|16626.71|16546.71|16623.03|16543.03|10
1729733560000|2024-10-24 01:32:40|16622.99|16542.99|16622.81|16542.81|16623.04|16543.04|16622.66|16542.66|10
1729733570000|2024-10-24 01:32:50|16622.87|16542.87|16622.67|16542.67|16623.2|16543.2|16622.67|16542.67|10
1729733580000|2024-10-24 01:33:00|16622.66|16542.66|16621.8|16541.8|16622.66|16542.66|16621.29|16541.29|10
1729733590000|2024-10-24 01:33:10|16621.82|16541.82|16624.08|16544.08|16624.08|16544.08|16621.69|16541.69|10
1729733600000|2024-10-24 01:33:20|16625.28|16545.28|16625.24|16545.24|16625.6|16545.6|16625|16545|10
1729733610000|2024-10-24 01:33:30|16625.01|16545.01|16625.34|16545.34|16625.34|16545.34|16623.47|16543.47|10
1729733620000|2024-10-24 01:33:40|16625.51|16545.51|16629.04|16549.04|16629.04|16549.04|16625.21|16545.21|10
1729733630000|2024-10-24 01:33:50|16629.05|16549.05|16628.06|16548.06|16629.1|16549.1|16627.8|16547.8|10
1729733640000|2024-10-24 01:34:00|16627.97|16547.97|16628.49|16548.49|16629.14|16549.14|16627.97|16547.97|9
1729733650000|2024-10-24 01:34:10|16628.34|16548.34|16630.41|16550.41|16630.8|16550.8|16628.34|16548.34|10
1729733660000|2024-10-24 01:34:20|16630.08|16550.08|16629.9|16549.9|16630.29|16550.29|16629.87|16549.87|9
1729733670000|2024-10-24 01:34:30|16630.18|16550.18|16629.56|16549.56|16630.28|16550.28|16629.27|16549.27|9
1729733680000|2024-10-24 01:34:40|16629.49|16549.49|16627.69|16547.69|16629.49|16549.49|16627.54|16547.54|9
1729733690000|2024-10-24 01:34:50|16627.7|16547.7|16627.19|16547.19|16627.93|16547.93|16627.19|16547.19|9
1729733700000|2024-10-24 01:35:00|16627.26|16547.26|16627.21|16547.21|16627.26|16547.26|16626.59|16546.59|9
1729733710000|2024-10-24 01:35:10|16627.91|16547.91|16627.48|16547.48|16627.98|16547.98|16627.1|16547.1|9
1729733720000|2024-10-24 01:35:20|16627.57|16547.57|16629.28|16549.28|16629.28|16549.28|16627.3|16547.3|10
1729733730000|2024-10-24 01:35:30|16629.63|16549.63|16632.87|16552.87|16632.87|16552.87|16629.63|16549.63|10
1729733740000|2024-10-24 01:35:40|16633.6|16553.6|16633.65|16553.65|16634.48|16554.48|16633.46|16553.46|9
1729733750000|2024-10-24 01:35:50|16633.5|16553.5|16627.64|16547.64|16633.5|16553.5|16627.34|16547.34|10
1729733760000|2024-10-24 01:36:00|16627.65|16547.65|16630.88|16550.88|16631.4|16551.4|16627.65|16547.65|9
1729733770000|2024-10-24 01:36:10|16630.64|16550.64|16633.74|16553.74|16633.74|16553.74|16630.64|16550.64|9
1729733780000|2024-10-24 01:36:20|16633.79|16553.79|16639.84|16559.84|16639.84|16559.84|16633.79|16553.79|10
1729733790000|2024-10-24 01:36:30|16639.69|16559.69|16635.23|16555.23|16639.74|16559.74|16634.8|16554.8|10
1729733800000|2024-10-24 01:36:40|16635.44|16555.44|16633.66|16553.66|16635.62|16555.62|16633.66|16553.66|10
1729733810000|2024-10-24 01:36:50|16633.6|16553.6|16633.57|16553.57|16634|16554|16633.56|16553.56|10
1729733820000|2024-10-24 01:37:00|16633.93|16553.93|16633.72|16553.72|16633.93|16553.93|16633.65|16553.65|8
1729733830000|2024-10-24 01:37:10|16633.8|16553.8|16631.95|16551.95|16633.91|16553.91|16631.91|16551.91|10
1729733840000|2024-10-24 01:37:20|16631.94|16551.94|16630.56|16550.56|16631.94|16551.94|16630.56|16550.56|7
1729733850000|2024-10-24 01:37:30|16630.42|16550.42|16630.6|16550.6|16630.6|16550.6|16629.23|16549.23|10
1729733860000|2024-10-24 01:37:40|16630.7|16550.7|16629.73|16549.73|16630.81|16550.81|16629.73|16549.73|10
1729733870000|2024-10-24 01:37:50|16630.16|16550.16|16630.58|16550.58|16630.58|16550.58|16630.1|16550.1|9
1729733880000|2024-10-24 01:38:00|16630.5|16550.5|16631.15|16551.15|16631.22|16551.22|16630.12|16550.12|10
1729733890000|2024-10-24 01:38:10|16631.27|16551.27|16631.26|16551.26|16631.52|16551.52|16631|16551|9
1729733900000|2024-10-24 01:38:20|16630.76|16550.76|16630.91|16550.91|16631.21|16551.21|16630.46|16550.46|9
1729733910000|2024-10-24 01:38:30|16630.21|16550.21|16630.86|16550.86|16630.86|16550.86|16630.07|16550.07|9
1729733920000|2024-10-24 01:38:40|16631.01|16551.01|16635.55|16555.55|16635.86|16555.86|16631.01|16551.01|10
1729733930000|2024-10-24 01:38:50|16635.58|16555.58|16630.06|16550.06|16635.85|16555.85|16630.06|16550.06|9
1729733940000|2024-10-24 01:39:00|16629.62|16549.62|16628.31|16548.31|16629.77|16549.77|16628.2|16548.2|10
1729733950000|2024-10-24 01:39:10|16628.24|16548.24|16625.97|16545.97|16628.24|16548.24|16625.97|16545.97|10
1729733960000|2024-10-24 01:39:20|16625.56|16545.56|16624.43|16544.43|16626.02|16546.02|16624.43|16544.43|10
1729733970000|2024-10-24 01:39:30|16624.44|16544.44|16626.16|16546.16|16626.33|16546.33|16624.14|16544.14|10
1729733980000|2024-10-24 01:39:40|16626.03|16546.03|16626.91|16546.91|16626.91|16546.91|16626.03|16546.03|9
1729733990000|2024-10-24 01:39:50|16627|16547|16626.24|16546.24|16627|16547|16626.16|16546.16|10
1729734000000|2024-10-24 01:40:00|16626.25|16546.25|16625.03|16545.03|16626.25|16546.25|16625.03|16545.03|10
1729734010000|2024-10-24 01:40:10|16624.69|16544.69|16622.45|16542.45|16624.69|16544.69|16622.45|16542.45|10
1729734020000|2024-10-24 01:40:20|16622.42|16542.42|16619.15|16539.15|16622.52|16542.52|16619.15|16539.15|10
1729734030000|2024-10-24 01:40:30|16619.1|16539.1|16618.12|16538.12|16619.1|16539.1|16618.12|16538.12|10
1729734040000|2024-10-24 01:40:40|16617.87|16537.87|16617.65|16537.65|16617.96|16537.96|16617.52|16537.52|9
1729734050000|2024-10-24 01:40:50|16617.62|16537.62|16617.09|16537.09|16617.62|16537.62|16617.09|16537.09|9
1729734060000|2024-10-24 01:41:00|16617.5|16537.5|16617.43|16537.43|16618.13|16538.13|16617.43|16537.43|10
1729734070000|2024-10-24 01:41:10|16617.41|16537.41|16615.82|16535.82|16617.72|16537.72|16615.82|16535.82|9
1729734080000|2024-10-24 01:41:20|16618.97|16538.97|16618.99|16538.99|16619|16539|16618.55|16538.55|10
1729734090000|2024-10-24 01:41:30|16619.05|16539.05|16618.16|16538.16|16619.05|16539.05|16617.94|16537.94|10
1729734100000|2024-10-24 01:41:40|16617.74|16537.74|16614.46|16534.46|16617.74|16537.74|16614.46|16534.46|10
1729734110000|2024-10-24 01:41:50|16614.3|16534.3|16608.46|16528.46|16614.3|16534.3|16608.46|16528.46|10
1729734120000|2024-10-24 01:42:00|16608.57|16528.57|16607.22|16527.22|16608.82|16528.82|16607.22|16527.22|10
1729734130000|2024-10-24 01:42:10|16607.01|16527.01|16605.65|16525.65|16607.02|16527.02|16605.65|16525.65|9
1729734140000|2024-10-24 01:42:20|16605.66|16525.66|16604.59|16524.59|16605.89|16525.89|16604.59|16524.59|9
1729734150000|2024-10-24 01:42:30|16604.85|16524.85|16607.31|16527.31|16607.31|16527.31|16604.85|16524.85|10
1729734160000|2024-10-24 01:42:40|16607.41|16527.41|16608.83|16528.83|16608.86|16528.86|16607.21|16527.21|10
1729734170000|2024-10-24 01:42:50|16608.91|16528.91|16609.53|16529.53|16609.55|16529.55|16608.91|16528.91|10
1729734180000|2024-10-24 01:43:00|16609.52|16529.52|16610.98|16530.98|16611.31|16531.31|16609.34|16529.34|10
1729734190000|2024-10-24 01:43:10|16611.18|16531.18|16613.49|16533.49|16613.49|16533.49|16611.18|16531.18|10
1729734200000|2024-10-24 01:43:20|16613.56|16533.56|16613.01|16533.01|16614.2|16534.2|16613.01|16533.01|10
1729734210000|2024-10-24 01:43:30|16613.02|16533.02|16614.78|16534.78|16614.78|16534.78|16613|16533|10
1729734220000|2024-10-24 01:43:40|16614.8|16534.8|16614.35|16534.35|16614.83|16534.83|16614.23|16534.23|9
1729734230000|2024-10-24 01:43:50|16614.42|16534.42|16614.07|16534.07|16614.79|16534.79|16614.07|16534.07|10
1729734240000|2024-10-24 01:44:00|16614.06|16534.06|16615.52|16535.52|16615.52|16535.52|16613.93|16533.93|9
1729734250000|2024-10-24 01:44:10|16615.61|16535.61|16614.79|16534.79|16615.61|16535.61|16614.67|16534.67|10
1729734260000|2024-10-24 01:44:20|16614.81|16534.81|16614.23|16534.23|16615.05|16535.05|16614.23|16534.23|9
1729734270000|2024-10-24 01:44:30|16613.78|16533.78|16613.51|16533.51|16614.04|16534.04|16613.51|16533.51|9
1729734280000|2024-10-24 01:44:40|16613.57|16533.57|16612.28|16532.28|16613.57|16533.57|16612.28|16532.28|9
1729734290000|2024-10-24 01:44:50|16612.23|16532.23|16610.78|16530.78|16612.23|16532.23|16610.75|16530.75|9
1729734300000|2024-10-24 01:45:00|16610.89|16530.89|16611.63|16531.63|16611.83|16531.83|16610.89|16530.89|10
1729734310000|2024-10-24 01:45:10|16611.71|16531.71|16613.39|16533.39|16613.39|16533.39|16611.41|16531.41|10
1729734320000|2024-10-24 01:45:20|16613.59|16533.59|16614.24|16534.24|16614.24|16534.24|16613.59|16533.59|10
1729734330000|2024-10-24 01:45:30|16614.35|16534.35|16616.84|16536.84|16617.21|16537.21|16614.11|16534.11|10
1729734340000|2024-10-24 01:45:40|16616.81|16536.81|16617.41|16537.41|16617.41|16537.41|16616.33|16536.33|9
1729734350000|2024-10-24 01:45:50|16617.1|16537.1|16618|16538|16618.34|16538.34|16617.1|16537.1|10
1729734360000|2024-10-24 01:46:00|16618.31|16538.31|16616.72|16536.72|16618.44|16538.44|16615.92|16535.92|10
1729734370000|2024-10-24 01:46:10|16616.95|16536.95|16616.49|16536.49|16617.3|16537.3|16616.49|16536.49|9
1729734380000|2024-10-24 01:46:20|16616.48|16536.48|16616.29|16536.29|16616.5|16536.5|16615.87|16535.87|8
1729734390000|2024-10-24 01:46:30|16616.41|16536.41|16617.08|16537.08|16617.08|16537.08|16616.36|16536.36|10
1729734400000|2024-10-24 01:46:40|16617.05|16537.05|16617.5|16537.5|16617.62|16537.62|16616.84|16536.84|9
1729734410000|2024-10-24 01:46:50|16617.64|16537.64|16617.61|16537.61|16617.7|16537.7|16617.46|16537.46|9
1729734420000|2024-10-24 01:47:00|16617.49|16537.49|16619.54|16539.54|16619.54|16539.54|16617.47|16537.47|10
1729734430000|2024-10-24 01:47:10|16619.45|16539.45|16618.96|16538.96|16619.45|16539.45|16618.92|16538.92|10
1729734440000|2024-10-24 01:47:20|16618.94|16538.94|16619.96|16539.96|16619.96|16539.96|16618.94|16538.94|9
1729734450000|2024-10-24 01:47:30|16620.05|16540.05|16619.7|16539.7|16621.35|16541.35|16619.7|16539.7|10
1729734460000|2024-10-24 01:47:40|16619.55|16539.55|16619.3|16539.3|16620.32|16540.32|16619.3|16539.3|10
1729734470000|2024-10-24 01:47:50|16619.39|16539.39|16619.57|16539.57|16619.57|16539.57|16619.22|16539.22|10
1729734480000|2024-10-24 01:48:00|16619.61|16539.61|16618.78|16538.78|16619.61|16539.61|16618.78|16538.78|10
1729734490000|2024-10-24 01:48:10|16618.44|16538.44|16619.44|16539.44|16619.44|16539.44|16618.14|16538.14|10
1729734500000|2024-10-24 01:48:20|16619.87|16539.87|16622.69|16542.69|16622.69|16542.69|16619.87|16539.87|9
1729734510000|2024-10-24 01:48:30|16622.63|16542.63|16622.28|16542.28|16622.98|16542.98|16622.27|16542.27|10
1729734520000|2024-10-24 01:48:40|16622.02|16542.02|16621.93|16541.93|16622.02|16542.02|16621.74|16541.74|9
1729734530000|2024-10-24 01:48:50|16621.79|16541.79|16622.16|16542.16|16622.36|16542.36|16621.79|16541.79|8
1729734540000|2024-10-24 01:49:00|16622.12|16542.12|16620.54|16540.54|16622.12|16542.12|16620.34|16540.34|10
1729734550000|2024-10-24 01:49:10|16620.61|16540.61|16620.27|16540.27|16620.61|16540.61|16620.27|16540.27|10
1729734560000|2024-10-24 01:49:20|16620.53|16540.53|16617.57|16537.57|16620.61|16540.61|16617.57|16537.57|10
1729734570000|2024-10-24 01:49:30|16616.83|16536.83|16614|16534|16616.83|16536.83|16613.34|16533.34|8
1729734580000|2024-10-24 01:49:40|16612.89|16532.89|16608.94|16528.94|16612.89|16532.89|16608.94|16528.94|10
1729734590000|2024-10-24 01:49:50|16608.8|16528.8|16609.79|16529.79|16609.82|16529.82|16608.8|16528.8|9
1729734600000|2024-10-24 01:50:00|16609.78|16529.78|16609.83|16529.83|16609.99|16529.99|16609.33|16529.33|9
1729734610000|2024-10-24 01:50:10|16609.86|16529.86|16610.44|16530.44|16610.44|16530.44|16609.58|16529.58|10
1729734620000|2024-10-24 01:50:20|16610.53|16530.53|16612.93|16532.93|16612.93|16532.93|16610.53|16530.53|9
1729734630000|2024-10-24 01:50:30|16613.09|16533.09|16613.04|16533.04|16613.17|16533.17|16612.87|16532.87|10
1729734640000|2024-10-24 01:50:40|16613.07|16533.07|16613.52|16533.52|16613.57|16533.57|16612.91|16532.91|10
1729734650000|2024-10-24 01:50:50|16613.74|16533.74|16613.04|16533.04|16613.78|16533.78|16613.04|16533.04|9
1729734660000|2024-10-24 01:51:00|16613.16|16533.16|16612.15|16532.15|16613.16|16533.16|16611.62|16531.62|10
1729734670000|2024-10-24 01:51:10|16612.14|16532.14|16612.22|16532.22|16612.47|16532.47|16612|16532|10
1729734680000|2024-10-24 01:51:20|16612.59|16532.59|16612.58|16532.58|16612.94|16532.94|16612.47|16532.47|10
1729734690000|2024-10-24 01:51:30|16612.66|16532.66|16613.25|16533.25|16613.43|16533.43|16612.22|16532.22|9
1729734700000|2024-10-24 01:51:40|16613.05|16533.05|16612.97|16532.97|16613.34|16533.34|16612.97|16532.97|10
1729734710000|2024-10-24 01:51:50|16613.02|16533.02|16613.63|16533.63|16613.73|16533.73|16612.7|16532.7|10
1729734720000|2024-10-24 01:52:00|16613.43|16533.43|16613.72|16533.72|16613.76|16533.76|16613.01|16533.01|10
1729734730000|2024-10-24 01:52:10|16614.61|16534.61|16614.54|16534.54|16615.07|16535.07|16614.54|16534.54|10
1729734740000|2024-10-24 01:52:20|16614.58|16534.58|16612.86|16532.86|16614.65|16534.65|16612.86|16532.86|8
1729734750000|2024-10-24 01:52:30|16612.79|16532.79|16611.88|16531.88|16613.01|16533.01|16611.88|16531.88|10
1729734760000|2024-10-24 01:52:40|16612.03|16532.03|16612.04|16532.04|16612.18|16532.18|16611.91|16531.91|10
1729734770000|2024-10-24 01:52:50|16612.07|16532.07|16612.89|16532.89|16613.04|16533.04|16612.07|16532.07|10
1729734780000|2024-10-24 01:53:00|16612.49|16532.49|16616.55|16536.55|16616.55|16536.55|16612.49|16532.49|10
1729734790000|2024-10-24 01:53:10|16616.8|16536.8|16620.86|16540.86|16620.91|16540.91|16616.8|16536.8|10
1729734800000|2024-10-24 01:53:20|16620.71|16540.71|16622.64|16542.64|16622.64|16542.64|16620.71|16540.71|10
1729734810000|2024-10-24 01:53:30|16622.77|16542.77|16625.28|16545.28|16625.48|16545.48|16622.77|16542.77|10
1729734820000|2024-10-24 01:53:40|16626.49|16546.49|16628.83|16548.83|16628.83|16548.83|16626.24|16546.24|9
1729734830000|2024-10-24 01:53:50|16628.92|16548.92|16628.45|16548.45|16630.25|16550.25|16628.45|16548.45|9
1729734840000|2024-10-24 01:54:00|16628.69|16548.69|16636.01|16556.01|16636.01|16556.01|16628.69|16548.69|9
1729734850000|2024-10-24 01:54:10|16637.16|16557.16|16637.5|16557.5|16638.85|16558.85|16637.16|16557.16|10
1729734860000|2024-10-24 01:54:20|16637.61|16557.61|16636.22|16556.22|16637.61|16557.61|16635.18|16555.18|10
1729734870000|2024-10-24 01:54:30|16636.92|16556.92|16637.15|16557.15|16637.39|16557.39|16636.92|16556.92|10
1729734880000|2024-10-24 01:54:40|16637.16|16557.16|16636.32|16556.32|16637.19|16557.19|16636.32|16556.32|10
1729734890000|2024-10-24 01:54:50|16636.14|16556.14|16638.35|16558.35|16638.92|16558.92|16636.14|16556.14|10
1729734900000|2024-10-24 01:55:00|16639.31|16559.31|16640.4|16560.4|16640.4|16560.4|16638.85|16558.85|10
1729734910000|2024-10-24 01:55:10|16640.42|16560.42|16639.49|16559.49|16640.72|16560.72|16639.49|16559.49|10
1729734920000|2024-10-24 01:55:20|16639.26|16559.26|16637.51|16557.51|16639.26|16559.26|16637.51|16557.51|10
1729734930000|2024-10-24 01:55:30|16637.48|16557.48|16636.4|16556.4|16637.48|16557.48|16636.4|16556.4|10
1729734940000|2024-10-24 01:55:40|16636.21|16556.21|16636.11|16556.11|16636.23|16556.23|16636.04|16556.04|9
1729734950000|2024-10-24 01:55:50|16636.07|16556.07|16638.44|16558.44|16638.44|16558.44|16636.01|16556.01|10
1729734960000|2024-10-24 01:56:00|16638.76|16558.76|16640.21|16560.21|16640.21|16560.21|16638.76|16558.76|9
1729734970000|2024-10-24 01:56:10|16640.4|16560.4|16640.78|16560.78|16641.51|16561.51|16640.4|16560.4|10
1729734980000|2024-10-24 01:56:20|16641.48|16561.48|16641.63|16561.63|16642.13|16562.13|16641.48|16561.48|10
1729734990000|2024-10-24 01:56:30|16641.49|16561.49|16640.65|16560.65|16641.49|16561.49|16640.64|16560.64|9
1729735000000|2024-10-24 01:56:40|16641.31|16561.31|16640.85|16560.85|16641.31|16561.31|16640.75|16560.75|10
1729735010000|2024-10-24 01:56:50|16640.89|16560.89|16640.42|16560.42|16640.89|16560.89|16639.81|16559.81|10
1729735020000|2024-10-24 01:57:00|16640.2|16560.2|16638.06|16558.06|16640.2|16560.2|16637.88|16557.88|10
1729735030000|2024-10-24 01:57:10|16638.02|16558.02|16637.2|16557.2|16638.25|16558.25|16637.14|16557.14|9
1729735040000|2024-10-24 01:57:20|16637.19|16557.19|16637.08|16557.08|16637.22|16557.22|16636.93|16556.93|10
1729735050000|2024-10-24 01:57:30|16637.09|16557.09|16637.04|16557.04|16637.91|16557.91|16636.87|16556.87|10
1729735060000|2024-10-24 01:57:40|16637.37|16557.37|16637.02|16557.02|16637.58|16557.58|16637.02|16557.02|10
1729735070000|2024-10-24 01:57:50|16637.25|16557.25|16637.09|16557.09|16637.38|16557.38|16637.08|16557.08|7
1729735080000|2024-10-24 01:58:00|16637.08|16557.08|16638.11|16558.11|16638.15|16558.15|16637.02|16557.02|9
1729735090000|2024-10-24 01:58:10|16638.18|16558.18|16636.63|16556.63|16638.43|16558.43|16636.39|16556.39|10
1729735100000|2024-10-24 01:58:20|16636.76|16556.76|16636.71|16556.71|16636.79|16556.79|16636.56|16556.56|9
1729735110000|2024-10-24 01:58:30|16636.69|16556.69|16636.41|16556.41|16636.69|16556.69|16636.16|16556.16|10
1729735120000|2024-10-24 01:58:40|16636.47|16556.47|16636.25|16556.25|16636.47|16556.47|16635.98|16555.98|8
1729735130000|2024-10-24 01:58:50|16635.17|16555.17|16633.86|16553.86|16635.17|16555.17|16633.86|16553.86|9
1729735140000|2024-10-24 01:59:00|16634.07|16554.07|16634.49|16554.49|16634.78|16554.78|16634.07|16554.07|9
1729735150000|2024-10-24 01:59:10|16634.48|16554.48|16634.69|16554.69|16634.87|16554.87|16634.48|16554.48|9
1729735160000|2024-10-24 01:59:20|16636.08|16556.08|16637.56|16557.56|16637.6|16557.6|16636.08|16556.08|10
1729735170000|2024-10-24 01:59:30|16637.64|16557.64|16638.24|16558.24|16638.24|16558.24|16637.61|16557.61|9
1729735180000|2024-10-24 01:59:40|16638.43|16558.43|16638.28|16558.28|16638.61|16558.61|16638.27|16558.27|9
1729735190000|2024-10-24 01:59:50|16638.26|16558.26|16639.26|16559.26|16639.46|16559.46|16638.26|16558.26|10
1729735200000|2024-10-24 02:00:00|16639.31|16559.31|16641.24|16561.24|16641.24|16561.24|16639.14|16559.14|10
1729735210000|2024-10-24 02:00:10|16641.61|16561.61|16643.38|16563.38|16643.38|16563.38|16641.53|16561.53|9
1729735220000|2024-10-24 02:00:20|16643.54|16563.54|16642.17|16562.17|16643.54|16563.54|16642.17|16562.17|10
1729735230000|2024-10-24 02:00:30|16642.19|16562.19|16640.96|16560.96|16642.19|16562.19|16639.68|16559.68|9
1729735240000|2024-10-24 02:00:40|16643.57|16563.57|16646.98|16566.98|16646.98|16566.98|16642.42|16562.42|10
1729735250000|2024-10-24 02:00:50|16647.02|16567.02|16645.35|16565.35|16647.11|16567.11|16644.58|16564.58|10
1729735260000|2024-10-24 02:01:00|16645.38|16565.38|16646.39|16566.39|16646.44|16566.44|16645.38|16565.38|10
1729735270000|2024-10-24 02:01:10|16646.08|16566.08|16647.44|16567.44|16647.57|16567.57|16646.02|16566.02|10
1729735280000|2024-10-24 02:01:20|16647.54|16567.54|16646.51|16566.51|16647.54|16567.54|16646.51|16566.51|9
1729735290000|2024-10-24 02:01:30|16646.77|16566.77|16645.41|16565.41|16646.77|16566.77|16645.41|16565.41|8
1729735300000|2024-10-24 02:01:40|16645.38|16565.38|16645.77|16565.77|16645.77|16565.77|16645.38|16565.38|8
1729735310000|2024-10-24 02:01:50|16645.8|16565.8|16644.91|16564.91|16645.8|16565.8|16644.91|16564.91|9
1729735320000|2024-10-24 02:02:00|16645.07|16565.07|16646.71|16566.71|16647.41|16567.41|16645.07|16565.07|10
1729735330000|2024-10-24 02:02:10|16646.93|16566.93|16645.8|16565.8|16647.31|16567.31|16645.8|16565.8|9
1729735340000|2024-10-24 02:02:20|16645.82|16565.82|16647.77|16567.77|16647.77|16567.77|16645.82|16565.82|10
1729735350000|2024-10-24 02:02:30|16648.04|16568.04|16647.05|16567.05|16648.04|16568.04|16647.05|16567.05|10
1729735360000|2024-10-24 02:02:40|16646.92|16566.92|16644.12|16564.12|16647.01|16567.01|16643.93|16563.93|10
1729735370000|2024-10-24 02:02:50|16644.29|16564.29|16643.5|16563.5|16644.29|16564.29|16643.48|16563.48|9
1729735380000|2024-10-24 02:03:00|16643.7|16563.7|16643.67|16563.67|16643.93|16563.93|16643.53|16563.53|10
1729735390000|2024-10-24 02:03:10|16643.89|16563.89|16643.53|16563.53|16644.16|16564.16|16643.53|16563.53|10
1729735400000|2024-10-24 02:03:20|16643.44|16563.44|16641.83|16561.83|16643.45|16563.45|16641.83|16561.83|10
1729735410000|2024-10-24 02:03:30|16641.56|16561.56|16640.59|16560.59|16641.58|16561.58|16640.59|16560.59|10
1729735420000|2024-10-24 02:03:40|16640.82|16560.82|16639.59|16559.59|16640.93|16560.93|16639.59|16559.59|10
1729735430000|2024-10-24 02:03:50|16639.28|16559.28|16637.67|16557.67|16639.28|16559.28|16637.26|16557.26|10
1729735440000|2024-10-24 02:04:00|16637.56|16557.56|16636.62|16556.62|16637.59|16557.59|16636.23|16556.23|9
1729735450000|2024-10-24 02:04:10|16637.1|16557.1|16636.76|16556.76|16637.12|16557.12|16636.34|16556.34|10
1729735460000|2024-10-24 02:04:20|16636.69|16556.69|16636.84|16556.84|16636.86|16556.86|16636.47|16556.47|10
1729735470000|2024-10-24 02:04:30|16636.65|16556.65|16635.98|16555.98|16636.77|16556.77|16635.97|16555.97|10
1729735480000|2024-10-24 02:04:40|16635.21|16555.21|16633.83|16553.83|16635.28|16555.28|16633.83|16553.83|9
1729735490000|2024-10-24 02:04:50|16634.17|16554.17|16634.28|16554.28|16634.42|16554.42|16634.17|16554.17|9
1729735500000|2024-10-24 02:05:00|16634.29|16554.29|16635.64|16555.64|16635.71|16555.71|16634.12|16554.12|10
1729735510000|2024-10-24 02:05:10|16635.58|16555.58|16637.65|16557.65|16637.65|16557.65|16635.58|16555.58|9
1729735520000|2024-10-24 02:05:20|16637.69|16557.69|16639.89|16559.89|16640.13|16560.13|16637.65|16557.65|10
1729735530000|2024-10-24 02:05:30|16639.93|16559.93|16640.94|16560.94|16640.94|16560.94|16639.87|16559.87|10
1729735540000|2024-10-24 02:05:40|16640.79|16560.79|16640.99|16560.99|16640.99|16560.99|16640.33|16560.33|9
1729735550000|2024-10-24 02:05:50|16641.14|16561.14|16640.99|16560.99|16641.17|16561.17|16640.76|16560.76|9
1729735560000|2024-10-24 02:06:00|16640.95|16560.95|16636.97|16556.97|16640.95|16560.95|16636.85|16556.85|10
1729735570000|2024-10-24 02:06:10|16637.17|16557.17|16635.45|16555.45|16637.2|16557.2|16635.45|16555.45|10
1729735580000|2024-10-24 02:06:20|16635.38|16555.38|16635.64|16555.64|16635.69|16555.69|16635.38|16555.38|10
1729735590000|2024-10-24 02:06:30|16635.32|16555.32|16634.37|16554.37|16635.32|16555.32|16634.37|16554.37|10
1729735600000|2024-10-24 02:06:40|16634.65|16554.65|16634.37|16554.37|16634.7|16554.7|16634.32|16554.32|8
1729735610000|2024-10-24 02:06:50|16634.36|16554.36|16636.24|16556.24|16636.24|16556.24|16634.18|16554.18|10
1729735620000|2024-10-24 02:07:00|16636.51|16556.51|16635.46|16555.46|16636.52|16556.52|16635.42|16555.42|9
1729735630000|2024-10-24 02:07:10|16635.45|16555.45|16632.9|16552.9|16635.45|16555.45|16632.9|16552.9|10
1729735640000|2024-10-24 02:07:20|16632.88|16552.88|16632.27|16552.27|16632.88|16552.88|16632.08|16552.08|10
1729735650000|2024-10-24 02:07:30|16632.13|16552.13|16635.95|16555.95|16635.95|16555.95|16632.13|16552.13|10
1729735660000|2024-10-24 02:07:40|16636.75|16556.75|16636.9|16556.9|16637.32|16557.32|16636.57|16556.57|10
1729735670000|2024-10-24 02:07:50|16636.88|16556.88|16636.99|16556.99|16636.99|16556.99|16636.44|16556.44|9
1729735680000|2024-10-24 02:08:00|16636.81|16556.81|16635.72|16555.72|16636.99|16556.99|16635.42|16555.42|10
1729735690000|2024-10-24 02:08:10|16635.73|16555.73|16636.3|16556.3|16636.31|16556.31|16635.73|16555.73|8
1729735700000|2024-10-24 02:08:20|16636.15|16556.15|16635|16555|16636.19|16556.19|16634.72|16554.72|10
1729735710000|2024-10-24 02:08:30|16634.31|16554.31|16629.84|16549.84|16634.31|16554.31|16629.84|16549.84|10
1729735720000|2024-10-24 02:08:40|16629.63|16549.63|16630.39|16550.39|16630.39|16550.39|16629.5|16549.5|10
1729735730000|2024-10-24 02:08:50|16630.55|16550.55|16629.99|16549.99|16630.8|16550.8|16629.99|16549.99|10
1729735740000|2024-10-24 02:09:00|16630.05|16550.05|16630.26|16550.26|16630.68|16550.68|16630.01|16550.01|10
1729735750000|2024-10-24 02:09:10|16630.24|16550.24|16629.7|16549.7|16630.25|16550.25|16629.7|16549.7|10
1729735760000|2024-10-24 02:09:20|16629.02|16549.02|16628.56|16548.56|16629.77|16549.77|16628.56|16548.56|10
1729735770000|2024-10-24 02:09:30|16628.53|16548.53|16628.8|16548.8|16628.85|16548.85|16628.52|16548.52|9
1729735780000|2024-10-24 02:09:40|16629.1|16549.1|16628.96|16548.96|16629.41|16549.41|16628.96|16548.96|9
1729735790000|2024-10-24 02:09:50|16628.89|16548.89|16627.97|16547.97|16629|16549|16627.97|16547.97|9
1729735800000|2024-10-24 02:10:00|16627.96|16547.96|16627.35|16547.35|16627.96|16547.96|16627.35|16547.35|10
1729735810000|2024-10-24 02:10:10|16626.76|16546.76|16626.47|16546.47|16626.76|16546.76|16626.02|16546.02|9
1729735820000|2024-10-24 02:10:20|16626.49|16546.49|16629.26|16549.26|16629.26|16549.26|16626.49|16546.49|10
1729735830000|2024-10-24 02:10:30|16629.15|16549.15|16628.27|16548.27|16629.16|16549.16|16628.27|16548.27|10
1729735840000|2024-10-24 02:10:40|16628.25|16548.25|16628.47|16548.47|16628.64|16548.64|16628.08|16548.08|10
1729735850000|2024-10-24 02:10:50|16628.48|16548.48|16627.08|16547.08|16628.64|16548.64|16627.08|16547.08|10
1729735860000|2024-10-24 02:11:00|16627.21|16547.21|16626.57|16546.57|16627.21|16547.21|16626.57|16546.57|9
1729735870000|2024-10-24 02:11:10|16626.67|16546.67|16628.66|16548.66|16628.72|16548.72|16626.6|16546.6|9
1729735880000|2024-10-24 02:11:20|16628.7|16548.7|16630.4|16550.4|16630.4|16550.4|16628.24|16548.24|10
1729735890000|2024-10-24 02:11:30|16630.48|16550.48|16628.89|16548.89|16630.48|16550.48|16628.89|16548.89|10
1729735900000|2024-10-24 02:11:40|16629.19|16549.19|16629.32|16549.32|16629.35|16549.35|16629|16549|10
1729735910000|2024-10-24 02:11:50|16629.11|16549.11|16628.24|16548.24|16629.35|16549.35|16628.24|16548.24|10
1729735920000|2024-10-24 02:12:00|16628.33|16548.33|16628.42|16548.42|16628.59|16548.59|16628.33|16548.33|9
1729735930000|2024-10-24 02:12:10|16628.5|16548.5|16629|16549|16629.16|16549.16|16627.84|16547.84|9
1729735940000|2024-10-24 02:12:20|16629.13|16549.13|16629.44|16549.44|16629.44|16549.44|16629.13|16549.13|9
1729735950000|2024-10-24 02:12:30|16629.36|16549.36|16628.72|16548.72|16629.36|16549.36|16628.69|16548.69|10
1729735960000|2024-10-24 02:12:40|16629.15|16549.15|16629.73|16549.73|16629.73|16549.73|16629.15|16549.15|10
1729735970000|2024-10-24 02:12:50|16629.51|16549.51|16629.2|16549.2|16629.72|16549.72|16629.11|16549.11|10
1729735980000|2024-10-24 02:13:00|16629.06|16549.06|16628.71|16548.71|16629.11|16549.11|16628.59|16548.59|10
1729735990000|2024-10-24 02:13:10|16628.5|16548.5|16628.07|16548.07|16628.5|16548.5|16627.23|16547.23|10
1729736000000|2024-10-24 02:13:20|16628.19|16548.19|16625.98|16545.98|16628.9|16548.9|16625.95|16545.95|10
1729736010000|2024-10-24 02:13:30|16626.1|16546.1|16627.35|16547.35|16627.35|16547.35|16626.1|16546.1|10
1729736020000|2024-10-24 02:13:40|16627.77|16547.77|16629.6|16549.6|16629.6|16549.6|16627.77|16547.77|10
1729736030000|2024-10-24 02:13:50|16629.54|16549.54|16633.21|16553.21|16633.21|16553.21|16629.54|16549.54|9
1729736040000|2024-10-24 02:14:00|16633.18|16553.18|16631.9|16551.9|16633.23|16553.23|16631.9|16551.9|8
1729736050000|2024-10-24 02:14:10|16631.93|16551.93|16632.33|16552.33|16632.48|16552.48|16631.93|16551.93|9
1729736060000|2024-10-24 02:14:20|16632.31|16552.31|16632.77|16552.77|16632.77|16552.77|16632.29|16552.29|9
1729736070000|2024-10-24 02:14:30|16632.71|16552.71|16635.51|16555.51|16635.51|16555.51|16632.71|16552.71|10
1729736080000|2024-10-24 02:14:40|16635.5|16555.5|16636.32|16556.32|16636.32|16556.32|16635.5|16555.5|10
1729736090000|2024-10-24 02:14:50|16636.59|16556.59|16637.05|16557.05|16637.07|16557.07|16636.3|16556.3|9
1729736100000|2024-10-24 02:15:00|16637.76|16557.76|16640.44|16560.44|16640.44|16560.44|16637.63|16557.63|10
1729736110000|2024-10-24 02:15:10|16642.3|16562.3|16644.82|16564.82|16644.82|16564.82|16641.85|16561.85|10
1729736120000|2024-10-24 02:15:20|16645.3|16565.3|16648.22|16568.22|16648.22|16568.22|16645.25|16565.25|10
1729736130000|2024-10-24 02:15:30|16648.15|16568.15|16648.94|16568.94|16648.94|16568.94|16647.97|16567.97|10
1729736140000|2024-10-24 02:15:40|16648.8|16568.8|16647.92|16567.92|16648.88|16568.88|16647.83|16567.83|10
1729736150000|2024-10-24 02:15:50|16647.66|16567.66|16646.41|16566.41|16647.79|16567.79|16646.41|16566.41|10
1729736160000|2024-10-24 02:16:00|16646.68|16566.68|16647.01|16567.01|16647.72|16567.72|16646.68|16566.68|9
1729736170000|2024-10-24 02:16:10|16646.86|16566.86|16645.87|16565.87|16646.86|16566.86|16645.87|16565.87|9
1729736180000|2024-10-24 02:16:20|16646.42|16566.42|16650.12|16570.12|16650.72|16570.72|16646.42|16566.42|10
1729736190000|2024-10-24 02:16:30|16649.9|16569.9|16650.77|16570.77|16650.79|16570.79|16649.9|16569.9|9
1729736200000|2024-10-24 02:16:40|16650.76|16570.76|16648.96|16568.96|16650.76|16570.76|16648.62|16568.62|10
1729736210000|2024-10-24 02:16:50|16649.98|16569.98|16651.65|16571.65|16651.65|16571.65|16649.98|16569.98|10
1729736220000|2024-10-24 02:17:00|16651.77|16571.77|16652.27|16572.27|16652.32|16572.32|16651.75|16571.75|10
1729736230000|2024-10-24 02:17:10|16652.23|16572.23|16652.87|16572.87|16652.91|16572.91|16652.23|16572.23|9
1729736240000|2024-10-24 02:17:20|16652.76|16572.76|16659.68|16579.68|16659.68|16579.68|16652.71|16572.71|10
1729736250000|2024-10-24 02:17:30|16659.33|16579.33|16658|16578|16659.33|16579.33|16657.92|16577.92|10
1729736260000|2024-10-24 02:17:40|16657.99|16577.99|16657.38|16577.38|16658.03|16578.03|16657.38|16577.38|9
1729736270000|2024-10-24 02:17:50|16657.43|16577.43|16656.07|16576.07|16657.84|16577.84|16656.07|16576.07|10
1729736280000|2024-10-24 02:18:00|16655.88|16575.88|16652.35|16572.35|16655.88|16575.88|16652.35|16572.35|9
1729736290000|2024-10-24 02:18:10|16651.81|16571.81|16651.26|16571.26|16651.81|16571.81|16650.3|16570.3|10
1729736300000|2024-10-24 02:18:20|16651.34|16571.34|16649.04|16569.04|16652.19|16572.19|16649.04|16569.04|10
1729736310000|2024-10-24 02:18:30|16648.91|16568.91|16650.46|16570.46|16650.46|16570.46|16648.6|16568.6|9
1729736320000|2024-10-24 02:18:40|16650.37|16570.37|16652.12|16572.12|16652.12|16572.12|16650.37|16570.37|9
1729736330000|2024-10-24 02:18:50|16651.93|16571.93|16651.61|16571.61|16652.2|16572.2|16651.56|16571.56|10
1729736340000|2024-10-24 02:19:00|16651.97|16571.97|16652.89|16572.89|16653.06|16573.06|16651.97|16571.97|9
1729736350000|2024-10-24 02:19:10|16653.26|16573.26|16653.06|16573.06|16653.26|16573.26|16651.62|16571.62|9
1729736360000|2024-10-24 02:19:20|16654.5|16574.5|16656.66|16576.66|16656.78|16576.78|16654.5|16574.5|10
1729736370000|2024-10-24 02:19:30|16656.53|16576.53|16656.67|16576.67|16657.08|16577.08|16656.44|16576.44|10
1729736380000|2024-10-24 02:19:40|16656.87|16576.87|16659.38|16579.38|16659.38|16579.38|16656.69|16576.69|10
1729736390000|2024-10-24 02:19:50|16659.63|16579.63|16665.24|16585.24|16665.24|16585.24|16659.63|16579.63|10
1729736400000|2024-10-24 02:20:00|16665.62|16585.62|16668.64|16588.64|16669.01|16589.01|16665.36|16585.36|10
1729736410000|2024-10-24 02:20:10|16669.14|16589.14|16663.97|16583.97|16669.14|16589.14|16663.97|16583.97|10
1729736420000|2024-10-24 02:20:20|16663.37|16583.37|16661.21|16581.21|16663.37|16583.37|16661.21|16581.21|10
1729736430000|2024-10-24 02:20:30|16660.54|16580.54|16655.75|16575.75|16660.54|16580.54|16655.75|16575.75|9
1729736440000|2024-10-24 02:20:40|16654.87|16574.87|16655.73|16575.73|16656.17|16576.17|16654.87|16574.87|10
1729736450000|2024-10-24 02:20:50|16655.56|16575.56|16655.69|16575.69|16655.99|16575.99|16655.18|16575.18|10
1729736460000|2024-10-24 02:21:00|16655.45|16575.45|16656.78|16576.78|16656.85|16576.85|16655.37|16575.37|9
1729736470000|2024-10-24 02:21:10|16657.7|16577.7|16659.61|16579.61|16659.61|16579.61|16657.7|16577.7|9
1729736480000|2024-10-24 02:21:20|16659.49|16579.49|16663.03|16583.03|16663.08|16583.08|16659.49|16579.49|10
1729736490000|2024-10-24 02:21:30|16664.2|16584.2|16672.94|16592.94|16672.94|16592.94|16664.2|16584.2|10
1729736500000|2024-10-24 02:21:40|16672.95|16592.95|16674.15|16594.15|16674.92|16594.92|16672.76|16592.76|10
1729736510000|2024-10-24 02:21:50|16674.75|16594.75|16675.68|16595.68|16676.74|16596.74|16674.66|16594.66|10
1729736520000|2024-10-24 02:22:00|16675.3|16595.3|16678.86|16598.86|16678.86|16598.86|16675.26|16595.26|10
1729736530000|2024-10-24 02:22:10|16678.88|16598.88|16681.24|16601.24|16681.55|16601.55|16678.88|16598.88|10
1729736540000|2024-10-24 02:22:20|16681.68|16601.68|16682.21|16602.21|16682.37|16602.37|16681.28|16601.28|10
1729736550000|2024-10-24 02:22:30|16681.72|16601.72|16683.51|16603.51|16684.44|16604.44|16681.72|16601.72|10
1729736560000|2024-10-24 02:22:40|16683.34|16603.34|16683.38|16603.38|16683.38|16603.38|16682.29|16602.29|10
1729736570000|2024-10-24 02:22:50|16684.55|16604.55|16685.54|16605.54|16685.86|16605.86|16684.55|16604.55|10
1729736580000|2024-10-24 02:23:00|16685.48|16605.48|16683.27|16603.27|16685.67|16605.67|16683.27|16603.27|10
1729736590000|2024-10-24 02:23:10|16683.3|16603.3|16682.5|16602.5|16683.36|16603.36|16682.5|16602.5|9
1729736600000|2024-10-24 02:23:20|16682.59|16602.59|16681.52|16601.52|16683.57|16603.57|16681.52|16601.52|10
1729736610000|2024-10-24 02:23:30|16681.2|16601.2|16681.07|16601.07|16681.65|16601.65|16680.91|16600.91|10
1729736620000|2024-10-24 02:23:40|16680.49|16600.49|16678.65|16598.65|16680.61|16600.61|16678.65|16598.65|10
1729736630000|2024-10-24 02:23:50|16678.9|16598.9|16679.51|16599.51|16679.51|16599.51|16678.72|16598.72|9
1729736640000|2024-10-24 02:24:00|16679.85|16599.85|16678.77|16598.77|16679.85|16599.85|16678.69|16598.69|10
1729736650000|2024-10-24 02:24:10|16678.9|16598.9|16675.77|16595.77|16679.03|16599.03|16675.77|16595.77|10
1729736660000|2024-10-24 02:24:20|16675.61|16595.61|16676.25|16596.25|16676.53|16596.53|16675.34|16595.34|8
1729736670000|2024-10-24 02:24:30|16676.4|16596.4|16677.39|16597.39|16677.39|16597.39|16676.4|16596.4|10
1729736680000|2024-10-24 02:24:40|16677.95|16597.95|16677.97|16597.97|16678.33|16598.33|16677.95|16597.95|10
1729736690000|2024-10-24 02:24:50|16678.03|16598.03|16679.45|16599.45|16679.49|16599.49|16678.01|16598.01|10
1729736700000|2024-10-24 02:25:00|16679.53|16599.53|16681.36|16601.36|16681.88|16601.88|16679.53|16599.53|10
1729736710000|2024-10-24 02:25:10|16681.44|16601.44|16682.13|16602.13|16682.72|16602.72|16681.44|16601.44|10
1729736720000|2024-10-24 02:25:20|16682.76|16602.76|16683.38|16603.38|16683.38|16603.38|16682.46|16602.46|9
1729736730000|2024-10-24 02:25:30|16683.69|16603.69|16684.59|16604.59|16684.59|16604.59|16683.69|16603.69|10
1729736740000|2024-10-24 02:25:40|16684.58|16604.58|16685.22|16605.22|16685.22|16605.22|16684.58|16604.58|10
1729736750000|2024-10-24 02:25:50|16685.18|16605.18|16685.4|16605.4|16685.62|16605.62|16684.93|16604.93|10
1729736760000|2024-10-24 02:26:00|16685.41|16605.41|16687.63|16607.63|16687.63|16607.63|16685.26|16605.26|10
1729736770000|2024-10-24 02:26:10|16687.57|16607.57|16687.05|16607.05|16687.57|16607.57|16686.53|16606.53|10
1729736780000|2024-10-24 02:26:20|16687.03|16607.03|16687.34|16607.34|16688.06|16608.06|16687.03|16607.03|9
1729736790000|2024-10-24 02:26:30|16687.32|16607.32|16687.32|16607.32|16687.66|16607.66|16687.12|16607.12|10
1729736800000|2024-10-24 02:26:40|16687.5|16607.5|16689.8|16609.8|16689.8|16609.8|16687.45|16607.45|9
1729736810000|2024-10-24 02:26:50|16689.43|16609.43|16689.17|16609.17|16689.44|16609.44|16689.17|16609.17|10
1729736820000|2024-10-24 02:27:00|16689.25|16609.25|16691.47|16611.47|16691.47|16611.47|16689.23|16609.23|10
1729736830000|2024-10-24 02:27:10|16691.56|16611.56|16688.25|16608.25|16691.56|16611.56|16688.25|16608.25|10
1729736840000|2024-10-24 02:27:20|16688.24|16608.24|16687.37|16607.37|16688.24|16608.24|16687.37|16607.37|10
1729736850000|2024-10-24 02:27:30|16687.39|16607.39|16689.23|16609.23|16689.23|16609.23|16687.36|16607.36|9
1729736860000|2024-10-24 02:27:40|16687.88|16607.88|16687.2|16607.2|16687.88|16607.88|16686.84|16606.84|9
1729736870000|2024-10-24 02:27:50|16687.55|16607.55|16687.22|16607.22|16687.77|16607.77|16687.21|16607.21|10
1729736880000|2024-10-24 02:28:00|16687.18|16607.18|16687.65|16607.65|16687.65|16607.65|16687.16|16607.16|9
1729736890000|2024-10-24 02:28:10|16687.64|16607.64|16687.78|16607.78|16688.05|16608.05|16687.62|16607.62|9
1729736900000|2024-10-24 02:28:20|16687.77|16607.77|16689.11|16609.11|16689.64|16609.64|16687.58|16607.58|10
1729736910000|2024-10-24 02:28:30|16689.32|16609.32|16689.09|16609.09|16689.5|16609.5|16689.04|16609.04|10
1729736920000|2024-10-24 02:28:40|16689.23|16609.23|16690.43|16610.43|16690.6|16610.6|16689.23|16609.23|10
1729736930000|2024-10-24 02:28:50|16690.02|16610.02|16689.57|16609.57|16690.42|16610.42|16689.57|16609.57|10
1729736940000|2024-10-24 02:29:00|16689.56|16609.56|16689.4|16609.4|16689.6|16609.6|16689.38|16609.38|9
1729736950000|2024-10-24 02:29:10|16689.43|16609.43|16692.47|16612.47|16692.81|16612.81|16689.41|16609.41|10
1729736960000|2024-10-24 02:29:20|16692.65|16612.65|16693.86|16613.86|16694.38|16614.38|16692.65|16612.65|10
1729736970000|2024-10-24 02:29:30|16693.85|16613.85|16694.42|16614.42|16694.42|16614.42|16693.72|16613.72|9
1729736980000|2024-10-24 02:29:40|16694.92|16614.92|16696.17|16616.17|16696.72|16616.72|16694.92|16614.92|10
1729736990000|2024-10-24 02:29:50|16696.37|16616.37|16696.15|16616.15|16696.65|16616.65|16696.12|16616.12|10
1729737000000|2024-10-24 02:30:00|16696.16|16616.16|16697.95|16617.95|16697.95|16617.95|16695.82|16615.82|10
1729737010000|2024-10-24 02:30:10|16698.9|16618.9|16700.11|16620.11|16700.11|16620.11|16697.38|16617.38|10
1729737020000|2024-10-24 02:30:20|16700.29|16620.29|16700.68|16620.68|16700.68|16620.68|16700.11|16620.11|10
1729737030000|2024-10-24 02:30:30|16700.88|16620.88|16702.79|16622.79|16703|16623|16700.74|16620.74|10
1729737040000|2024-10-24 02:30:40|16703.35|16623.35|16704.78|16624.78|16705.93|16625.93|16703.35|16623.35|10
1729737050000|2024-10-24 02:30:50|16704.75|16624.75|16706.2|16626.2|16706.2|16626.2|16704.26|16624.26|10
1729737060000|2024-10-24 02:31:00|16707.08|16627.08|16708.93|16628.93|16708.93|16628.93|16707.08|16627.08|10
1729737070000|2024-10-24 02:31:10|16708.73|16628.73|16708.55|16628.55|16708.78|16628.78|16707.94|16627.94|9
1729737080000|2024-10-24 02:31:20|16708.41|16628.41|16709.3|16629.3|16709.3|16629.3|16708.41|16628.41|9
1729737090000|2024-10-24 02:31:30|16709.29|16629.29|16710.11|16630.11|16710.23|16630.23|16709.2|16629.2|10
1729737100000|2024-10-24 02:31:40|16710.16|16630.16|16710.5|16630.5|16710.97|16630.97|16710.16|16630.16|9
1729737110000|2024-10-24 02:31:50|16710.48|16630.48|16710.45|16630.45|16710.66|16630.66|16710.45|16630.45|10
1729737120000|2024-10-24 02:32:00|16710.56|16630.56|16712.99|16632.99|16712.99|16632.99|16710.56|16630.56|9
1729737130000|2024-10-24 02:32:10|16713.05|16633.05|16711.49|16631.49|16713.05|16633.05|16711.49|16631.49|9
1729737140000|2024-10-24 02:32:20|16711.26|16631.26|16711.11|16631.11|16711.26|16631.26|16710.42|16630.42|10
1729737150000|2024-10-24 02:32:30|16711.04|16631.04|16712.64|16632.64|16712.64|16632.64|16711.04|16631.04|10
1729737160000|2024-10-24 02:32:40|16712.5|16632.5|16710.17|16630.17|16712.5|16632.5|16710.17|16630.17|10
1729737170000|2024-10-24 02:32:50|16709.69|16629.69|16709.85|16629.85|16710.38|16630.38|16709.69|16629.69|10
1729737180000|2024-10-24 02:33:00|16709.83|16629.83|16711.88|16631.88|16711.88|16631.88|16709.83|16629.83|10
1729737190000|2024-10-24 02:33:10|16711.86|16631.86|16712.29|16632.29|16712.29|16632.29|16711.86|16631.86|8
1729737200000|2024-10-24 02:33:20|16712.9|16632.9|16711.2|16631.2|16712.9|16632.9|16711.2|16631.2|10
1729737210000|2024-10-24 02:33:30|16711.33|16631.33|16710.97|16630.97|16711.33|16631.33|16710.95|16630.95|7
1729737220000|2024-10-24 02:33:40|16710.76|16630.76|16711.3|16631.3|16711.39|16631.39|16710.69|16630.69|9
1729737230000|2024-10-24 02:33:50|16711.25|16631.25|16711.98|16631.98|16711.98|16631.98|16711.25|16631.25|9
1729737240000|2024-10-24 02:34:00|16712.06|16632.06|16712.38|16632.38|16713.19|16633.19|16712.06|16632.06|10
1729737250000|2024-10-24 02:34:10|16712.36|16632.36|16712.42|16632.42|16712.42|16632.42|16711.29|16631.29|10
1729737260000|2024-10-24 02:34:20|16712.33|16632.33|16711.06|16631.06|16712.49|16632.49|16711.06|16631.06|9
1729737270000|2024-10-24 02:34:30|16711.13|16631.13|16709.49|16629.49|16711.31|16631.31|16709.32|16629.32|10
1729737280000|2024-10-24 02:34:40|16709.48|16629.48|16709.36|16629.36|16709.48|16629.48|16708.71|16628.71|9
1729737290000|2024-10-24 02:34:50|16708.3|16628.3|16709|16629|16709.05|16629.05|16708.3|16628.3|10
1729737300000|2024-10-24 02:35:00|16708.98|16628.98|16707.8|16627.8|16708.98|16628.98|16707.78|16627.78|10
1729737310000|2024-10-24 02:35:10|16707.76|16627.76|16706.36|16626.36|16707.76|16627.76|16706.22|16626.22|10
1729737320000|2024-10-24 02:35:20|16705.91|16625.91|16704.22|16624.22|16706.44|16626.44|16704.22|16624.22|9
1729737330000|2024-10-24 02:35:30|16704.06|16624.06|16700.56|16620.56|16704.06|16624.06|16699.79|16619.79|10
1729737340000|2024-10-24 02:35:40|16700.15|16620.15|16697.75|16617.75|16700.15|16620.15|16697.75|16617.75|10
1729737350000|2024-10-24 02:35:50|16697.54|16617.54|16696.02|16616.02|16698.01|16618.01|16696.02|16616.02|10
1729737360000|2024-10-24 02:36:00|16696.04|16616.04|16696.07|16616.07|16696.57|16616.57|16696.04|16616.04|10
1729737370000|2024-10-24 02:36:10|16695.87|16615.87|16694.16|16614.16|16695.87|16615.87|16694.1|16614.1|10
1729737380000|2024-10-24 02:36:20|16694.15|16614.15|16691.91|16611.91|16694.15|16614.15|16691.85|16611.85|10
1729737390000|2024-10-24 02:36:30|16691.8|16611.8|16691.11|16611.11|16691.8|16611.8|16691.11|16611.11|9
1729737400000|2024-10-24 02:36:40|16691.39|16611.39|16690.28|16610.28|16691.39|16611.39|16690.28|16610.28|10
1729737410000|2024-10-24 02:36:50|16690.31|16610.31|16688.01|16608.01|16690.32|16610.32|16688.01|16608.01|10
1729737420000|2024-10-24 02:37:00|16688.02|16608.02|16685.32|16605.32|16688.02|16608.02|16684.36|16604.36|10
1729737430000|2024-10-24 02:37:10|16685.55|16605.55|16683.23|16603.23|16685.67|16605.67|16683.23|16603.23|9
1729737440000|2024-10-24 02:37:20|16682.81|16602.81|16686.87|16606.87|16686.87|16606.87|16681.55|16601.55|10
1729737450000|2024-10-24 02:37:30|16686.56|16606.56|16685.91|16605.91|16686.56|16606.56|16685.71|16605.71|10
1729737460000|2024-10-24 02:37:40|16685.81|16605.81|16685.33|16605.33|16685.99|16605.99|16684.99|16604.99|10
1729737470000|2024-10-24 02:37:50|16686.16|16606.16|16685.81|16605.81|16686.69|16606.69|16685.77|16605.77|9
1729737480000|2024-10-24 02:38:00|16685.82|16605.82|16687.94|16607.94|16687.94|16607.94|16685.39|16605.39|9
1729737490000|2024-10-24 02:38:10|16688.56|16608.56|16688.42|16608.42|16689.27|16609.27|16688.42|16608.42|10
1729737500000|2024-10-24 02:38:20|16688.26|16608.26|16686.4|16606.4|16688.26|16608.26|16686.3|16606.3|10
1729737510000|2024-10-24 02:38:30|16686.34|16606.34|16686.19|16606.19|16686.37|16606.37|16685.87|16605.87|10
1729737520000|2024-10-24 02:38:40|16686.04|16606.04|16683.41|16603.41|16686.43|16606.43|16683.41|16603.41|9
1729737530000|2024-10-24 02:38:50|16683.19|16603.19|16681.94|16601.94|16683.19|16603.19|16681.75|16601.75|10
1729737540000|2024-10-24 02:39:00|16681.88|16601.88|16680.21|16600.21|16681.88|16601.88|16680.21|16600.21|9
1729737550000|2024-10-24 02:39:10|16680.5|16600.5|16681.11|16601.11|16681.22|16601.22|16680.48|16600.48|10
1729737560000|2024-10-24 02:39:20|16680.89|16600.89|16680.82|16600.82|16680.96|16600.96|16680.82|16600.82|9
1729737570000|2024-10-24 02:39:30|16680.67|16600.67|16676.66|16596.66|16680.72|16600.72|16676.44|16596.44|10
1729737580000|2024-10-24 02:39:40|16676.21|16596.21|16678.27|16598.27|16678.27|16598.27|16675.16|16595.16|10
1729737590000|2024-10-24 02:39:50|16678.29|16598.29|16677.12|16597.12|16678.62|16598.62|16676.93|16596.93|9
1729737600000|2024-10-24 02:40:00|16677.1|16597.1|16677.59|16597.59|16677.59|16597.59|16677.1|16597.1|10
1729737610000|2024-10-24 02:40:10|16677.58|16597.58|16677.98|16597.98|16678.23|16598.23|16677.26|16597.26|10
1729737620000|2024-10-24 02:40:20|16678.09|16598.09|16679.34|16599.34|16679.34|16599.34|16678.09|16598.09|9
1729737630000|2024-10-24 02:40:30|16679.68|16599.68|16680.65|16600.65|16680.83|16600.83|16679.53|16599.53|10
1729737640000|2024-10-24 02:40:40|16680.62|16600.62|16681.67|16601.67|16681.68|16601.68|16680.15|16600.15|9
1729737650000|2024-10-24 02:40:50|16681.86|16601.86|16681.67|16601.67|16681.86|16601.86|16681.2|16601.2|10
1729737660000|2024-10-24 02:41:00|16681.68|16601.68|16681.92|16601.92|16682.06|16602.06|16681.35|16601.35|10
1729737670000|2024-10-24 02:41:10|16681.9|16601.9|16682.32|16602.32|16682.32|16602.32|16681.9|16601.9|9
1729737680000|2024-10-24 02:41:20|16682.24|16602.24|16681.2|16601.2|16682.24|16602.24|16680.79|16600.79|9
1729737690000|2024-10-24 02:41:30|16681.54|16601.54|16681.42|16601.42|16682.08|16602.08|16681.42|16601.42|9
1729737700000|2024-10-24 02:41:40|16681.77|16601.77|16682.87|16602.87|16682.87|16602.87|16681.77|16601.77|8
1729737710000|2024-10-24 02:41:50|16682.9|16602.9|16684.6|16604.6|16684.68|16604.68|16682.9|16602.9|9
1729737720000|2024-10-24 02:42:00|16684.52|16604.52|16684.98|16604.98|16685.03|16605.03|16684.5|16604.5|9
1729737730000|2024-10-24 02:42:10|16684.89|16604.89|16684.94|16604.94|16684.94|16604.94|16684.59|16604.59|9
1729737740000|2024-10-24 02:42:20|16684.87|16604.87|16685.42|16605.42|16685.52|16605.52|16684.87|16604.87|9
1729737750000|2024-10-24 02:42:30|16685.28|16605.28|16684.99|16604.99|16685.76|16605.76|16684.99|16604.99|10
1729737760000|2024-10-24 02:42:40|16685|16605|16685.05|16605.05|16685.06|16605.06|16685|16605|6
1729737770000|2024-10-24 02:42:50|16685.02|16605.02|16685.06|16605.06|16685.06|16605.06|16684.64|16604.64|9
1729737780000|2024-10-24 02:43:00|16684.94|16604.94|16684.69|16604.69|16685.93|16605.93|16684.69|16604.69|9
1729737790000|2024-10-24 02:43:10|16683.96|16603.96|16682.41|16602.41|16683.96|16603.96|16682.39|16602.39|9
1729737800000|2024-10-24 02:43:20|16682.24|16602.24|16685.16|16605.16|16685.3|16605.3|16682.24|16602.24|10
1729737810000|2024-10-24 02:43:30|16685.3|16605.3|16681.64|16601.64|16685.3|16605.3|16681.64|16601.64|10
1729737820000|2024-10-24 02:43:40|16681.4|16601.4|16680.67|16600.67|16681.48|16601.48|16680.53|16600.53|10
1729737830000|2024-10-24 02:43:50|16680.15|16600.15|16679.84|16599.84|16680.15|16600.15|16679.77|16599.77|10
1729737840000|2024-10-24 02:44:00|16680.02|16600.02|16678.92|16598.92|16680.24|16600.24|16678.92|16598.92|10
1729737850000|2024-10-24 02:44:10|16678.93|16598.93|16676.6|16596.6|16678.93|16598.93|16676.07|16596.07|10
1729737860000|2024-10-24 02:44:20|16676.67|16596.67|16675.22|16595.22|16676.7|16596.7|16674.47|16594.47|10
1729737870000|2024-10-24 02:44:30|16674.16|16594.16|16676.23|16596.23|16676.23|16596.23|16672.63|16592.63|10
1729737880000|2024-10-24 02:44:40|16676.66|16596.66|16676.86|16596.86|16676.93|16596.93|16676.66|16596.66|10
1729737890000|2024-10-24 02:44:50|16676.17|16596.17|16677.56|16597.56|16677.56|16597.56|16675.87|16595.87|9
1729737900000|2024-10-24 02:45:00|16677.53|16597.53|16678.9|16598.9|16679.45|16599.45|16677.3|16597.3|9
1729737910000|2024-10-24 02:45:10|16680.01|16600.01|16680.58|16600.58|16680.58|16600.58|16679.78|16599.78|10
1729737920000|2024-10-24 02:45:20|16680.66|16600.66|16680.39|16600.39|16680.77|16600.77|16680.31|16600.31|10
1729737930000|2024-10-24 02:45:30|16681.4|16601.4|16682.83|16602.83|16682.83|16602.83|16681.4|16601.4|10
1729737940000|2024-10-24 02:45:40|16682.92|16602.92|16682.26|16602.26|16683|16603|16682.25|16602.25|10
1729737950000|2024-10-24 02:45:50|16682.46|16602.46|16681.58|16601.58|16682.82|16602.82|16681.58|16601.58|10
1729737960000|2024-10-24 02:46:00|16681.79|16601.79|16679.04|16599.04|16681.79|16601.79|16679.04|16599.04|9
1729737970000|2024-10-24 02:46:10|16679.45|16599.45|16678.15|16598.15|16679.48|16599.48|16678.06|16598.06|10
1729737980000|2024-10-24 02:46:20|16677.91|16597.91|16677.35|16597.35|16677.91|16597.91|16677.16|16597.16|9
1729737990000|2024-10-24 02:46:30|16677.24|16597.24|16676.87|16596.87|16677.4|16597.4|16676.87|16596.87|8
1729738000000|2024-10-24 02:46:40|16677.09|16597.09|16679.59|16599.59|16679.59|16599.59|16676.91|16596.91|10
1729738010000|2024-10-24 02:46:50|16679.68|16599.68|16680.33|16600.33|16680.85|16600.85|16679.68|16599.68|10
1729738020000|2024-10-24 02:47:00|16680.48|16600.48|16680.67|16600.67|16681|16601|16680.42|16600.42|10
1729738030000|2024-10-24 02:47:10|16680.7|16600.7|16681.91|16601.91|16681.95|16601.95|16680.04|16600.04|10
1729738040000|2024-10-24 02:47:20|16681.76|16601.76|16681.61|16601.61|16681.89|16601.89|16681.59|16601.59|8
1729738050000|2024-10-24 02:47:30|16681.64|16601.64|16684.45|16604.45|16684.45|16604.45|16681.64|16601.64|10
1729738060000|2024-10-24 02:47:40|16684.47|16604.47|16685.03|16605.03|16685.07|16605.07|16684.2|16604.2|9
1729738070000|2024-10-24 02:47:50|16685.04|16605.04|16684.68|16604.68|16685.12|16605.12|16684.43|16604.43|10
1729738080000|2024-10-24 02:48:00|16684.57|16604.57|16682.07|16602.07|16684.57|16604.57|16682.01|16602.01|10
1729738090000|2024-10-24 02:48:10|16682.06|16602.06|16680.76|16600.76|16682.14|16602.14|16680.76|16600.76|9
1729738100000|2024-10-24 02:48:20|16680.84|16600.84|16682.05|16602.05|16682.05|16602.05|16680.83|16600.83|10
1729738110000|2024-10-24 02:48:30|16681.03|16601.03|16681.28|16601.28|16682.13|16602.13|16681.03|16601.03|10
1729738120000|2024-10-24 02:48:40|16681.02|16601.02|16680.44|16600.44|16681.02|16601.02|16680.41|16600.41|10
1729738130000|2024-10-24 02:48:50|16680.57|16600.57|16680.94|16600.94|16680.96|16600.96|16680.57|16600.57|9
1729738140000|2024-10-24 02:49:00|16681.05|16601.05|16681.93|16601.93|16681.93|16601.93|16680.91|16600.91|10
1729738150000|2024-10-24 02:49:10|16681.91|16601.91|16682.52|16602.52|16682.52|16602.52|16681.91|16601.91|10
1729738160000|2024-10-24 02:49:20|16682.53|16602.53|16683.73|16603.73|16683.88|16603.88|16682.53|16602.53|10
1729738170000|2024-10-24 02:49:30|16684.39|16604.39|16686.88|16606.88|16686.95|16606.95|16684.38|16604.38|10
1729738180000|2024-10-24 02:49:40|16687|16607|16686.86|16606.86|16687|16607|16686.62|16606.62|9
1729738190000|2024-10-24 02:49:50|16687.01|16607.01|16687.42|16607.42|16687.42|16607.42|16687.01|16607.01|10
1729738200000|2024-10-24 02:50:00|16687.41|16607.41|16688.3|16608.3|16688.3|16608.3|16687.32|16607.32|9
1729738210000|2024-10-24 02:50:10|16688.28|16608.28|16691.29|16611.29|16691.29|16611.29|16688.28|16608.28|10
1729738220000|2024-10-24 02:50:20|16691.4|16611.4|16693.89|16613.89|16693.89|16613.89|16691.4|16611.4|10
1729738230000|2024-10-24 02:50:30|16693.93|16613.93|16696.86|16616.86|16697.1|16617.1|16693.93|16613.93|10
1729738240000|2024-10-24 02:50:40|16696.85|16616.85|16699.22|16619.22|16699.23|16619.23|16696.81|16616.81|10
1729738250000|2024-10-24 02:50:50|16699.08|16619.08|16698.73|16618.73|16699.27|16619.27|16698.59|16618.59|9
1729738260000|2024-10-24 02:51:00|16698.77|16618.77|16699.09|16619.09|16699.17|16619.17|16698.68|16618.68|10
1729738270000|2024-10-24 02:51:10|16699.11|16619.11|16698.84|16618.84|16699.36|16619.36|16698.83|16618.83|10
1729738280000|2024-10-24 02:51:20|16698.59|16618.59|16699.13|16619.13|16699.34|16619.34|16698.09|16618.09|10
1729738290000|2024-10-24 02:51:30|16699.22|16619.22|16699.07|16619.07|16699.68|16619.68|16698.66|16618.66|10
1729738300000|2024-10-24 02:51:40|16699.64|16619.64|16699.95|16619.95|16700.05|16620.05|16699.64|16619.64|9
1729738310000|2024-10-24 02:51:50|16699.99|16619.99|16699.36|16619.36|16700.06|16620.06|16699.36|16619.36|9
1729738320000|2024-10-24 02:52:00|16699.33|16619.33|16699.26|16619.26|16699.49|16619.49|16699.15|16619.15|10
1729738330000|2024-10-24 02:52:10|16699.07|16619.07|16698.24|16618.24|16699.07|16619.07|16697.96|16617.96|10
1729738340000|2024-10-24 02:52:20|16698.35|16618.35|16701.7|16621.7|16701.7|16621.7|16698.32|16618.32|10
1729738350000|2024-10-24 02:52:30|16701.76|16621.76|16700.4|16620.4|16701.76|16621.76|16700.36|16620.36|8
1729738360000|2024-10-24 02:52:40|16700.63|16620.63|16701.3|16621.3|16701.3|16621.3|16700.5|16620.5|8
1729738370000|2024-10-24 02:52:50|16701.09|16621.09|16700.08|16620.08|16701.09|16621.09|16700.08|16620.08|9
1729738380000|2024-10-24 02:53:00|16699.89|16619.89|16698.43|16618.43|16699.89|16619.89|16697.87|16617.87|10
1729738390000|2024-10-24 02:53:10|16698.15|16618.15|16698.83|16618.83|16698.83|16618.83|16698.04|16618.04|10
1729738400000|2024-10-24 02:53:20|16699.04|16619.04|16696.61|16616.61|16699.04|16619.04|16696.47|16616.47|9
1729738410000|2024-10-24 02:53:30|16696.62|16616.62|16698.14|16618.14|16698.26|16618.26|16696.58|16616.58|10
1729738420000|2024-10-24 02:53:40|16698.47|16618.47|16697.94|16617.94|16698.49|16618.49|16697.94|16617.94|8
1729738430000|2024-10-24 02:53:50|16697.96|16617.96|16696.98|16616.98|16698.09|16618.09|16696.98|16616.98|10
1729738440000|2024-10-24 02:54:00|16697.18|16617.18|16699.86|16619.86|16699.86|16619.86|16697|16617|10
1729738450000|2024-10-24 02:54:10|16699.82|16619.82|16700.27|16620.27|16700.32|16620.32|16699.82|16619.82|9
1729738460000|2024-10-24 02:54:20|16700.28|16620.28|16700.49|16620.49|16700.75|16620.75|16700.28|16620.28|10
1729738470000|2024-10-24 02:54:30|16700.48|16620.48|16700.53|16620.53|16700.65|16620.65|16700.13|16620.13|9
1729738480000|2024-10-24 02:54:40|16699.2|16619.2|16698.69|16618.69|16699.2|16619.2|16697.73|16617.73|10
1729738490000|2024-10-24 02:54:50|16698.94|16618.94|16698.91|16618.91|16699.46|16619.46|16698.91|16618.91|9
1729738500000|2024-10-24 02:55:00|16698.73|16618.73|16699.88|16619.88|16700.31|16620.31|16698.58|16618.58|10
1729738510000|2024-10-24 02:55:10|16700.03|16620.03|16700.53|16620.53|16700.53|16620.53|16699.56|16619.56|10
1729738520000|2024-10-24 02:55:20|16700.55|16620.55|16700.17|16620.17|16700.64|16620.64|16699.94|16619.94|10
1729738530000|2024-10-24 02:55:30|16700.34|16620.34|16702.3|16622.3|16702.3|16622.3|16700.34|16620.34|10
1729738540000|2024-10-24 02:55:40|16702.12|16622.12|16702.57|16622.57|16702.57|16622.57|16702.05|16622.05|10
1729738550000|2024-10-24 02:55:50|16702.6|16622.6|16701.64|16621.64|16702.6|16622.6|16701.64|16621.64|9
1729738560000|2024-10-24 02:56:00|16702.03|16622.03|16704.68|16624.68|16704.68|16624.68|16701.67|16621.67|10
1729738570000|2024-10-24 02:56:10|16705.86|16625.86|16710.43|16630.43|16710.43|16630.43|16705.41|16625.41|10
1729738580000|2024-10-24 02:56:20|16710.4|16630.4|16711.26|16631.26|16711.42|16631.42|16710.4|16630.4|9
1729738590000|2024-10-24 02:56:30|16710.95|16630.95|16709.53|16629.53|16711.03|16631.03|16709.53|16629.53|10
1729738600000|2024-10-24 02:56:40|16709.4|16629.4|16706.84|16626.84|16709.57|16629.57|16706.83|16626.83|10
1729738610000|2024-10-24 02:56:50|16706.86|16626.86|16706.49|16626.49|16706.86|16626.86|16706.49|16626.49|10
1729738620000|2024-10-24 02:57:00|16706.68|16626.68|16707.44|16627.44|16707.54|16627.54|16706.4|16626.4|10
1729738630000|2024-10-24 02:57:10|16707.2|16627.2|16706.75|16626.75|16707.36|16627.36|16706.75|16626.75|10
1729738640000|2024-10-24 02:57:20|16706.86|16626.86|16710.15|16630.15|16710.15|16630.15|16706.85|16626.85|10
1729738650000|2024-10-24 02:57:30|16710.1|16630.1|16710.18|16630.18|16710.69|16630.69|16710.1|16630.1|10
1729738660000|2024-10-24 02:57:40|16710.16|16630.16|16708.3|16628.3|16710.16|16630.16|16708.3|16628.3|10
1729738670000|2024-10-24 02:57:50|16708.55|16628.55|16707.43|16627.43|16708.95|16628.95|16706.96|16626.96|10
1729738680000|2024-10-24 02:58:00|16707.57|16627.57|16706.98|16626.98|16708.16|16628.16|16706.98|16626.98|10
1729738690000|2024-10-24 02:58:10|16707.27|16627.27|16706.25|16626.25|16707.45|16627.45|16706.19|16626.19|10
1729738700000|2024-10-24 02:58:20|16706.17|16626.17|16710.29|16630.29|16710.29|16630.29|16704.83|16624.83|10
1729738710000|2024-10-24 02:58:30|16710.69|16630.69|16712.98|16632.98|16713.15|16633.15|16710.69|16630.69|10
1729738720000|2024-10-24 02:58:40|16712.66|16632.66|16712.13|16632.13|16712.96|16632.96|16712.13|16632.13|10
1729738730000|2024-10-24 02:58:50|16711.67|16631.67|16709.53|16629.53|16711.67|16631.67|16709.53|16629.53|10
1729738740000|2024-10-24 02:59:00|16709.59|16629.59|16709.06|16629.06|16709.59|16629.59|16708.37|16628.37|10
1729738750000|2024-10-24 02:59:10|16709.36|16629.36|16712.07|16632.07|16712.31|16632.31|16709.36|16629.36|9
1729738760000|2024-10-24 02:59:20|16712.08|16632.08|16713.31|16633.31|16713.35|16633.35|16712|16632|10
1729738770000|2024-10-24 02:59:30|16714.52|16634.52|16713.65|16633.65|16714.52|16634.52|16712.7|16632.7|10
1729738780000|2024-10-24 02:59:40|16713.57|16633.57|16714.05|16634.05|16714.19|16634.19|16713.57|16633.57|10
1729738790000|2024-10-24 02:59:50|16713.72|16633.72|16713.8|16633.8|16713.85|16633.85|16713.49|16633.49|10
1729738800000|2024-10-24 03:00:00|16713.57|16633.57|16716.71|16636.71|16716.71|16636.71|16713.57|16633.57|10
1729738810000|2024-10-24 03:00:10|16716.6|16636.6|16717.59|16637.59|16718.15|16638.15|16716.6|16636.6|10
1729738820000|2024-10-24 03:00:20|16717.53|16637.53|16716.17|16636.17|16717.54|16637.54|16716.17|16636.17|10
1729738830000|2024-10-24 03:00:30|16716.21|16636.21|16716.64|16636.64|16716.67|16636.67|16715.91|16635.91|10
1729738840000|2024-10-24 03:00:40|16716.91|16636.91|16715.8|16635.8|16717.79|16637.79|16715.37|16635.37|9
1729738850000|2024-10-24 03:00:50|16715.76|16635.76|16716.45|16636.45|16716.5|16636.5|16715.21|16635.21|9
1729738860000|2024-10-24 03:01:00|16716.17|16636.17|16715.68|16635.68|16716.18|16636.18|16715.45|16635.45|10
1729738870000|2024-10-24 03:01:10|16715.65|16635.65|16714.24|16634.24|16715.65|16635.65|16714.22|16634.22|10
1729738880000|2024-10-24 03:01:20|16714.06|16634.06|16713.67|16633.67|16714.06|16634.06|16713.63|16633.63|9
1729738890000|2024-10-24 03:01:30|16713.71|16633.71|16713.78|16633.78|16713.89|16633.89|16713.67|16633.67|10
1729738900000|2024-10-24 03:01:40|16713.76|16633.76|16714.08|16634.08|16714.08|16634.08|16713.52|16633.52|10
1729738910000|2024-10-24 03:01:50|16713.59|16633.59|16713.7|16633.7|16713.86|16633.86|16713.53|16633.53|8
1729738920000|2024-10-24 03:02:00|16713.61|16633.61|16712.55|16632.55|16713.69|16633.69|16712.5|16632.5|10
1729738930000|2024-10-24 03:02:10|16711.78|16631.78|16712.59|16632.59|16713.05|16633.05|16711.78|16631.78|9
1729738940000|2024-10-24 03:02:20|16712.58|16632.58|16715.83|16635.83|16715.97|16635.97|16712.58|16632.58|9
1729738950000|2024-10-24 03:02:30|16715.56|16635.56|16714.95|16634.95|16715.56|16635.56|16714.75|16634.75|10
1729738960000|2024-10-24 03:02:40|16715.33|16635.33|16714.82|16634.82|16715.45|16635.45|16714.56|16634.56|9
1729738970000|2024-10-24 03:02:50|16714.81|16634.81|16715.75|16635.75|16715.77|16635.77|16714.71|16634.71|9
1729738980000|2024-10-24 03:03:00|16716.31|16636.31|16717.51|16637.51|16717.9|16637.9|16716.31|16636.31|9
1729738990000|2024-10-24 03:03:10|16716.07|16636.07|16715.19|16635.19|16716.07|16636.07|16714.38|16634.38|10
1729739000000|2024-10-24 03:03:20|16715.18|16635.18|16715.01|16635.01|16715.38|16635.38|16714.19|16634.19|10
1729739010000|2024-10-24 03:03:30|16714.96|16634.96|16713.57|16633.57|16714.96|16634.96|16713.41|16633.41|9
1729739020000|2024-10-24 03:03:40|16713.55|16633.55|16712.89|16632.89|16713.63|16633.63|16712.89|16632.89|9
1729739030000|2024-10-24 03:03:50|16712.87|16632.87|16712.33|16632.33|16712.87|16632.87|16712.33|16632.33|9
1729739040000|2024-10-24 03:04:00|16712.64|16632.64|16715.65|16635.65|16715.65|16635.65|16712.64|16632.64|9
1729739050000|2024-10-24 03:04:10|16715.64|16635.64|16716.84|16636.84|16716.86|16636.86|16715.53|16635.53|10
1729739060000|2024-10-24 03:04:20|16717.38|16637.38|16718.59|16638.59|16719.24|16639.24|16717.38|16637.38|10
1729739070000|2024-10-24 03:04:30|16718.66|16638.66|16720.39|16640.39|16720.73|16640.73|16718.26|16638.26|10
1729739080000|2024-10-24 03:04:40|16720.18|16640.18|16720.43|16640.43|16720.68|16640.68|16720.18|16640.18|9
1729739090000|2024-10-24 03:04:50|16720.44|16640.44|16719|16639|16720.88|16640.88|16719|16639|9
1729739100000|2024-10-24 03:05:00|16719.06|16639.06|16718.83|16638.83|16719.06|16639.06|16718.83|16638.83|9
1729739110000|2024-10-24 03:05:10|16718.89|16638.89|16718.41|16638.41|16719.11|16639.11|16718.36|16638.36|9
1729739120000|2024-10-24 03:05:20|16718.4|16638.4|16718.29|16638.29|16718.43|16638.43|16718.19|16638.19|10
1729739130000|2024-10-24 03:05:30|16718.31|16638.31|16718.38|16638.38|16718.43|16638.43|16718.29|16638.29|9
1729739140000|2024-10-24 03:05:40|16718.36|16638.36|16719.46|16639.46|16719.46|16639.46|16718.36|16638.36|9
1729739150000|2024-10-24 03:05:50|16719.69|16639.69|16722.48|16642.48|16722.87|16642.87|16719.69|16639.69|10
1729739160000|2024-10-24 03:06:00|16722.4|16642.4|16720.98|16640.98|16722.4|16642.4|16720.48|16640.48|10
1729739170000|2024-10-24 03:06:10|16721.57|16641.57|16721.04|16641.04|16721.57|16641.57|16720.92|16640.92|8
1729739180000|2024-10-24 03:06:20|16721|16641|16721|16641|16721|16641|16720.53|16640.53|9
1729739190000|2024-10-24 03:06:30|16720.99|16640.99|16721.18|16641.18|16721.41|16641.41|16720.99|16640.99|9
1729739200000|2024-10-24 03:06:40|16721.09|16641.09|16720.65|16640.65|16721.09|16641.09|16720.65|16640.65|10
1729739210000|2024-10-24 03:06:50|16720.82|16640.82|16718.02|16638.02|16720.82|16640.82|16718.02|16638.02|10
1729739220000|2024-10-24 03:07:00|16718.03|16638.03|16716.71|16636.71|16718.03|16638.03|16716.7|16636.7|10
1729739230000|2024-10-24 03:07:10|16716.69|16636.69|16714.45|16634.45|16716.73|16636.73|16714.41|16634.41|10
1729739240000|2024-10-24 03:07:20|16714.4|16634.4|16713.56|16633.56|16714.4|16634.4|16713.31|16633.31|10
1729739250000|2024-10-24 03:07:30|16713.48|16633.48|16713.27|16633.27|16713.48|16633.48|16712.87|16632.87|10
1729739260000|2024-10-24 03:07:40|16713.38|16633.38|16713.57|16633.57|16714.35|16634.35|16713.38|16633.38|9
1729739270000|2024-10-24 03:07:50|16713.45|16633.45|16714.17|16634.17|16714.17|16634.17|16713.31|16633.31|9
1729739280000|2024-10-24 03:08:00|16714.64|16634.64|16714.39|16634.39|16715.35|16635.35|16714.39|16634.39|10
1729739290000|2024-10-24 03:08:10|16714.27|16634.27|16714.32|16634.32|16714.32|16634.32|16714.16|16634.16|8
1729739300000|2024-10-24 03:08:20|16714.34|16634.34|16712.63|16632.63|16714.78|16634.78|16712.63|16632.63|9
1729739310000|2024-10-24 03:08:30|16712.91|16632.91|16713.46|16633.46|16713.46|16633.46|16712.81|16632.81|9
1729739320000|2024-10-24 03:08:40|16713.45|16633.45|16713.22|16633.22|16713.61|16633.61|16713.21|16633.21|10
1729739330000|2024-10-24 03:08:50|16713.18|16633.18|16714.04|16634.04|16714.04|16634.04|16713.15|16633.15|9
1729739340000|2024-10-24 03:09:00|16713.46|16633.46|16709.95|16629.95|16713.46|16633.46|16709.95|16629.95|9
1729739350000|2024-10-24 03:09:10|16709.81|16629.81|16709.11|16629.11|16709.81|16629.81|16708.96|16628.96|10
1729739360000|2024-10-24 03:09:20|16709.09|16629.09|16708.48|16628.48|16709.31|16629.31|16708.24|16628.24|10
1729739370000|2024-10-24 03:09:30|16708.67|16628.67|16708.64|16628.64|16708.78|16628.78|16708.64|16628.64|7
1729739380000|2024-10-24 03:09:40|16708.65|16628.65|16711.21|16631.21|16711.21|16631.21|16708.65|16628.65|9
1729739390000|2024-10-24 03:09:50|16711.32|16631.32|16711.13|16631.13|16711.54|16631.54|16711.13|16631.13|9
1729739400000|2024-10-24 03:10:00|16711.07|16631.07|16711.16|16631.16|16712.52|16632.52|16711.03|16631.03|10
1729739410000|2024-10-24 03:10:10|16710.84|16630.84|16708.56|16628.56|16710.84|16630.84|16708.55|16628.55|10
1729739420000|2024-10-24 03:10:20|16708.59|16628.59|16709.01|16629.01|16709.01|16629.01|16708.44|16628.44|8
1729739430000|2024-10-24 03:10:30|16708.97|16628.97|16709.54|16629.54|16709.54|16629.54|16708.83|16628.83|10
1729739440000|2024-10-24 03:10:40|16710.32|16630.32|16707.56|16627.56|16710.32|16630.32|16707.51|16627.51|10
1729739450000|2024-10-24 03:10:50|16707.64|16627.64|16708.57|16628.57|16708.57|16628.57|16707.58|16627.58|10
1729739460000|2024-10-24 03:11:00|16708.86|16628.86|16711.88|16631.88|16711.88|16631.88|16708.69|16628.69|10
1729739470000|2024-10-24 03:11:10|16711.95|16631.95|16711.65|16631.65|16712.28|16632.28|16711.65|16631.65|10
1729739480000|2024-10-24 03:11:20|16711.74|16631.74|16710.84|16630.84|16711.83|16631.83|16710.81|16630.81|10
1729739490000|2024-10-24 03:11:30|16710.86|16630.86|16709.53|16629.53|16710.88|16630.88|16709.53|16629.53|9
1729739500000|2024-10-24 03:11:40|16709.44|16629.44|16708.94|16628.94|16709.44|16629.44|16708.74|16628.74|10
1729739510000|2024-10-24 03:11:50|16708.96|16628.96|16708.54|16628.54|16709.52|16629.52|16708.54|16628.54|10
1729739520000|2024-10-24 03:12:00|16708.55|16628.55|16708.6|16628.6|16708.81|16628.81|16708.55|16628.55|8
1729739530000|2024-10-24 03:12:10|16709.05|16629.05|16709.83|16629.83|16709.83|16629.83|16708.95|16628.95|10
1729739540000|2024-10-24 03:12:20|16709.36|16629.36|16709.33|16629.33|16709.53|16629.53|16709.19|16629.19|9
1729739550000|2024-10-24 03:12:30|16709.37|16629.37|16709.03|16629.03|16709.59|16629.59|16709.03|16629.03|10
1729739560000|2024-10-24 03:12:40|16708.9|16628.9|16708.55|16628.55|16708.9|16628.9|16708.55|16628.55|10
1729739570000|2024-10-24 03:12:50|16708.54|16628.54|16708.63|16628.63|16708.63|16628.63|16708.51|16628.51|7
1729739580000|2024-10-24 03:13:00|16708.64|16628.64|16708.51|16628.51|16708.64|16628.64|16708.44|16628.44|6
1729739590000|2024-10-24 03:13:10|16708.56|16628.56|16708.59|16628.59|16708.72|16628.72|16708.56|16628.56|6
1729739600000|2024-10-24 03:13:20|16708.44|16628.44|16707.94|16627.94|16708.91|16628.91|16707.94|16627.94|10
1729739610000|2024-10-24 03:13:30|16707.72|16627.72|16707.63|16627.63|16707.72|16627.72|16707.53|16627.53|10
1729739620000|2024-10-24 03:13:40|16707.72|16627.72|16707.02|16627.02|16707.72|16627.72|16707.02|16627.02|9
1729739630000|2024-10-24 03:13:50|16707.03|16627.03|16707.2|16627.2|16707.39|16627.39|16707.02|16627.02|9
1729739640000|2024-10-24 03:14:00|16705.69|16625.69|16705.47|16625.47|16705.69|16625.69|16705.16|16625.16|10
1729739650000|2024-10-24 03:14:10|16705.76|16625.76|16706.61|16626.61|16706.79|16626.79|16705.76|16625.76|10
1729739660000|2024-10-24 03:14:20|16706.73|16626.73|16706.68|16626.68|16706.95|16626.95|16706.68|16626.68|10
1729739670000|2024-10-24 03:14:30|16706.99|16626.99|16705.28|16625.28|16706.99|16626.99|16705.28|16625.28|10
1729739680000|2024-10-24 03:14:40|16705.27|16625.27|16705.67|16625.67|16705.7|16625.7|16705.23|16625.23|10
1729739690000|2024-10-24 03:14:50|16705.64|16625.64|16706.43|16626.43|16706.43|16626.43|16705.64|16625.64|7
1729739700000|2024-10-24 03:15:00|16706.2|16626.2|16706.34|16626.34|16706.41|16626.41|16705.76|16625.76|10
1729739710000|2024-10-24 03:15:10|16706.11|16626.11|16705.68|16625.68|16706.16|16626.16|16705.66|16625.66|9
1729739720000|2024-10-24 03:15:20|16705.81|16625.81|16706.33|16626.33|16706.34|16626.34|16705.54|16625.54|9
1729739730000|2024-10-24 03:15:30|16706.32|16626.32|16706.18|16626.18|16706.32|16626.32|16706.04|16626.04|10
1729739740000|2024-10-24 03:15:40|16706.19|16626.19|16707.05|16627.05|16707.05|16627.05|16706.16|16626.16|6
1729739750000|2024-10-24 03:15:50|16707.12|16627.12|16707.01|16627.01|16707.31|16627.31|16707.01|16627.01|9
1729739760000|2024-10-24 03:16:00|16706.99|16626.99|16706.81|16626.81|16707.34|16627.34|16706.81|16626.81|9
1729739770000|2024-10-24 03:16:10|16706.54|16626.54|16703.15|16623.15|16706.54|16626.54|16703.15|16623.15|10
1729739780000|2024-10-24 03:16:20|16703.2|16623.2|16698.65|16618.65|16703.2|16623.2|16698.65|16618.65|10
1729739790000|2024-10-24 03:16:30|16698.63|16618.63|16697.92|16617.92|16698.65|16618.65|16697.87|16617.87|10
1729739800000|2024-10-24 03:16:40|16698.01|16618.01|16694.77|16614.77|16698.01|16618.01|16694.41|16614.41|9
1729739810000|2024-10-24 03:16:50|16694.68|16614.68|16693.99|16613.99|16694.68|16614.68|16693.23|16613.23|10
1729739820000|2024-10-24 03:17:00|16694.03|16614.03|16693.32|16613.32|16694.03|16614.03|16693.32|16613.32|10
1729739830000|2024-10-24 03:17:10|16693.26|16613.26|16693.78|16613.78|16696.9|16616.9|16692.83|16612.83|10
1729739840000|2024-10-24 03:17:20|16693.7|16613.7|16694.16|16614.16|16694.25|16614.25|16693.65|16613.65|8
1729739850000|2024-10-24 03:17:30|16693.92|16613.92|16692.41|16612.41|16693.92|16613.92|16692.41|16612.41|9
1729739860000|2024-10-24 03:17:40|16692.22|16612.22|16692|16612|16694.44|16614.44|16691.94|16611.94|10
1729739870000|2024-10-24 03:17:50|16692.04|16612.04|16691.89|16611.89|16692.04|16612.04|16691.65|16611.65|9
1729739880000|2024-10-24 03:18:00|16691.86|16611.86|16691.38|16611.38|16692.4|16612.4|16691.38|16611.38|9
1729739890000|2024-10-24 03:18:10|16691.41|16611.41|16691.58|16611.58|16691.73|16611.73|16691.27|16611.27|10
1729739900000|2024-10-24 03:18:20|16691.59|16611.59|16691.76|16611.76|16692.02|16612.02|16691.36|16611.36|10
1729739910000|2024-10-24 03:18:30|16691.61|16611.61|16691.03|16611.03|16691.61|16611.61|16690.99|16610.99|8
1729739920000|2024-10-24 03:18:40|16691.04|16611.04|16691.28|16611.28|16691.42|16611.42|16690.93|16610.93|10
1729739930000|2024-10-24 03:18:50|16691.31|16611.31|16691.24|16611.24|16691.32|16611.32|16690.88|16610.88|9
1729739940000|2024-10-24 03:19:00|16691.17|16611.17|16690.35|16610.35|16691.17|16611.17|16690.35|16610.35|9
1729739950000|2024-10-24 03:19:10|16690.32|16610.32|16692.32|16612.32|16692.33|16612.33|16690.32|16610.32|9
1729739960000|2024-10-24 03:19:20|16692.29|16612.29|16692.51|16612.51|16692.69|16612.69|16692.2|16612.2|10
1729739970000|2024-10-24 03:19:30|16692.46|16612.46|16694.43|16614.43|16694.43|16614.43|16692.46|16612.46|9
1729739980000|2024-10-24 03:19:40|16694.31|16614.31|16694.74|16614.74|16695.25|16615.25|16694.31|16614.31|10
1729739990000|2024-10-24 03:19:50|16694.73|16614.73|16694.33|16614.33|16694.73|16614.73|16694.18|16614.18|10
1729740000000|2024-10-24 03:20:00|16694.38|16614.38|16689.47|16609.47|16694.38|16614.38|16688.78|16608.78|9
1729740010000|2024-10-24 03:20:10|16689.61|16609.61|16699.32|16619.32|16699.32|16619.32|16689.61|16609.61|10
1729740020000|2024-10-24 03:20:20|16699.48|16619.48|16700.54|16620.54|16700.54|16620.54|16699.39|16619.39|10
1729740030000|2024-10-24 03:20:30|16700.55|16620.55|16703.94|16623.94|16703.96|16623.96|16700.3|16620.3|10
1729740040000|2024-10-24 03:20:40|16703.97|16623.97|16704.08|16624.08|16704.31|16624.31|16703.84|16623.84|10
1729740050000|2024-10-24 03:20:50|16704.04|16624.04|16704.33|16624.33|16704.33|16624.33|16704.04|16624.04|8
1729740060000|2024-10-24 03:21:00|16704.46|16624.46|16707.1|16627.1|16707.1|16627.1|16704.24|16624.24|10
1729740070000|2024-10-24 03:21:10|16706.74|16626.74|16706.71|16626.71|16706.74|16626.74|16706.48|16626.48|10
1729740080000|2024-10-24 03:21:20|16706.8|16626.8|16708.49|16628.49|16708.49|16628.49|16706.76|16626.76|10
1729740090000|2024-10-24 03:21:30|16708.72|16628.72|16710.38|16630.38|16710.38|16630.38|16708.63|16628.63|10
1729740100000|2024-10-24 03:21:40|16710.45|16630.45|16711.21|16631.21|16711.21|16631.21|16710.45|16630.45|10
1729740110000|2024-10-24 03:21:50|16711.67|16631.67|16711.24|16631.24|16711.67|16631.67|16711.24|16631.24|9
1729740120000|2024-10-24 03:22:00|16711.59|16631.59|16711.98|16631.98|16712|16632|16711.56|16631.56|10
1729740130000|2024-10-24 03:22:10|16712.37|16632.37|16713.36|16633.36|16713.36|16633.36|16712.37|16632.37|10
1729740140000|2024-10-24 03:22:20|16713.6|16633.6|16714.48|16634.48|16714.56|16634.56|16713.6|16633.6|9
1729740150000|2024-10-24 03:22:30|16714.65|16634.65|16714.53|16634.53|16714.88|16634.88|16714.24|16634.24|10
1729740160000|2024-10-24 03:22:40|16714.5|16634.5|16714.9|16634.9|16714.96|16634.96|16714.43|16634.43|10
1729740170000|2024-10-24 03:22:50|16715.2|16635.2|16716.42|16636.42|16716.63|16636.63|16715.2|16635.2|8
1729740180000|2024-10-24 03:23:00|16716.27|16636.27|16717.64|16637.64|16718.05|16638.05|16716.27|16636.27|10
1729740190000|2024-10-24 03:23:10|16717.8|16637.8|16718.91|16638.91|16718.91|16638.91|16717.65|16637.65|10
1729740200000|2024-10-24 03:23:20|16718.93|16638.93|16718.53|16638.53|16718.98|16638.98|16718.53|16638.53|8
1729740210000|2024-10-24 03:23:30|16718.6|16638.6|16725.19|16645.19|16725.19|16645.19|16718.29|16638.29|9
1729740220000|2024-10-24 03:23:40|16725.51|16645.51|16724.95|16644.95|16725.95|16645.95|16724.95|16644.95|10
1729740230000|2024-10-24 03:23:50|16724.91|16644.91|16724.57|16644.57|16724.91|16644.91|16724.18|16644.18|9
1729740240000|2024-10-24 03:24:00|16724.46|16644.46|16723.18|16643.18|16724.46|16644.46|16723.18|16643.18|9
1729740250000|2024-10-24 03:24:10|16723.16|16643.16|16721.71|16641.71|16723.16|16643.16|16721.71|16641.71|9
1729740260000|2024-10-24 03:24:20|16721.7|16641.7|16721.92|16641.92|16721.92|16641.92|16721.39|16641.39|9
1729740270000|2024-10-24 03:24:30|16722.15|16642.15|16721.35|16641.35|16722.15|16642.15|16721.35|16641.35|10
1729740280000|2024-10-24 03:24:40|16721.34|16641.34|16721.65|16641.65|16721.65|16641.65|16721.33|16641.33|9
1729740290000|2024-10-24 03:24:50|16721.64|16641.64|16720.85|16640.85|16721.65|16641.65|16720.85|16640.85|9
1729740300000|2024-10-24 03:25:00|16720.83|16640.83|16720.05|16640.05|16720.83|16640.83|16720.05|16640.05|9
1729740310000|2024-10-24 03:25:10|16720.02|16640.02|16720.18|16640.18|16720.23|16640.23|16719.9|16639.9|10
1729740320000|2024-10-24 03:25:20|16719.99|16639.99|16719.32|16639.32|16719.99|16639.99|16718.97|16638.97|10
1729740330000|2024-10-24 03:25:30|16719.3|16639.3|16719.79|16639.79|16719.79|16639.79|16719.15|16639.15|9
1729740340000|2024-10-24 03:25:40|16719.83|16639.83|16720.14|16640.14|16720.36|16640.36|16719.83|16639.83|9
1729740350000|2024-10-24 03:25:50|16720.13|16640.13|16720.22|16640.22|16720.26|16640.26|16720.08|16640.08|8
1729740360000|2024-10-24 03:26:00|16720.1|16640.1|16719.59|16639.59|16720.15|16640.15|16719.58|16639.58|10
1729740370000|2024-10-24 03:26:10|16719.24|16639.24|16717.97|16637.97|16719.24|16639.24|16717.97|16637.97|10
1729740380000|2024-10-24 03:26:20|16717.64|16637.64|16718.48|16638.48|16718.48|16638.48|16717.22|16637.22|9
1729740390000|2024-10-24 03:26:30|16718.5|16638.5|16717.24|16637.24|16718.5|16638.5|16717.24|16637.24|10
1729740400000|2024-10-24 03:26:40|16717.06|16637.06|16717.08|16637.08|16717.2|16637.2|16716.91|16636.91|10
1729740410000|2024-10-24 03:26:50|16717.11|16637.11|16716.88|16636.88|16717.4|16637.4|16716.88|16636.88|9
1729740420000|2024-10-24 03:27:00|16716.83|16636.83|16716.3|16636.3|16716.84|16636.84|16716.01|16636.01|10
1729740430000|2024-10-24 03:27:10|16716.03|16636.03|16715.08|16635.08|16716.03|16636.03|16715.08|16635.08|10
1729740440000|2024-10-24 03:27:20|16714.78|16634.78|16712.06|16632.06|16714.78|16634.78|16712.06|16632.06|10
1729740450000|2024-10-24 03:27:30|16711.89|16631.89|16710.36|16630.36|16711.89|16631.89|16710.36|16630.36|10
1729740460000|2024-10-24 03:27:40|16710.18|16630.18|16709.53|16629.53|16710.18|16630.18|16709.53|16629.53|8
1729740470000|2024-10-24 03:27:50|16709.62|16629.62|16709.05|16629.05|16709.83|16629.83|16709.05|16629.05|9
1729740480000|2024-10-24 03:28:00|16708.72|16628.72|16706.56|16626.56|16708.72|16628.72|16706.18|16626.18|9
1729740490000|2024-10-24 03:28:10|16706.71|16626.71|16707.06|16627.06|16707.37|16627.37|16706.71|16626.71|10
1729740500000|2024-10-24 03:28:20|16706.79|16626.79|16707.47|16627.47|16707.47|16627.47|16706.7|16626.7|9
1729740510000|2024-10-24 03:28:30|16707.85|16627.85|16705.94|16625.94|16708.98|16628.98|16705.22|16625.22|10
1729740520000|2024-10-24 03:28:40|16706.22|16626.22|16707.7|16627.7|16707.93|16627.93|16706.22|16626.22|10
1729740530000|2024-10-24 03:28:50|16707.52|16627.52|16708.11|16628.11|16708.11|16628.11|16707.52|16627.52|7
1729740540000|2024-10-24 03:29:00|16708.01|16628.01|16708.8|16628.8|16708.88|16628.88|16707.71|16627.71|10
1729740550000|2024-10-24 03:29:10|16708.77|16628.77|16708.67|16628.67|16708.97|16628.97|16708.49|16628.49|10
1729740560000|2024-10-24 03:29:20|16708.71|16628.71|16708.94|16628.94|16709.02|16629.02|16708.6|16628.6|8
1729740570000|2024-10-24 03:29:30|16708.83|16628.83|16708.62|16628.62|16708.86|16628.86|16708.62|16628.62|9
1729740580000|2024-10-24 03:29:40|16708.6|16628.6|16707.98|16627.98|16708.6|16628.6|16707.98|16627.98|9
1729740590000|2024-10-24 03:29:50|16708.01|16628.01|16707.98|16627.98|16708.03|16628.03|16707.94|16627.94|10
1729740600000|2024-10-24 03:30:00|16708.6|16628.6|16708.01|16628.01|16708.6|16628.6|16707.81|16627.81|10
1729740610000|2024-10-24 03:30:10|16707.84|16627.84|16706.82|16626.82|16707.84|16627.84|16706.82|16626.82|10
1729740620000|2024-10-24 03:30:20|16706.75|16626.75|16706.63|16626.63|16706.87|16626.87|16706.63|16626.63|10
1729740630000|2024-10-24 03:30:30|16706.64|16626.64|16706.57|16626.57|16707.08|16627.08|16706.57|16626.57|10
1729740640000|2024-10-24 03:30:40|16706.49|16626.49|16706.1|16626.1|16706.49|16626.49|16705.98|16625.98|9
1729740650000|2024-10-24 03:30:50|16706.15|16626.15|16705.31|16625.31|16706.37|16626.37|16705.31|16625.31|10
1729740660000|2024-10-24 03:31:00|16705.32|16625.32|16705.01|16625.01|16705.43|16625.43|16704.78|16624.78|10
1729740670000|2024-10-24 03:31:10|16704.71|16624.71|16704.64|16624.64|16704.72|16624.72|16704.55|16624.55|9
1729740680000|2024-10-24 03:31:20|16704.62|16624.62|16704.9|16624.9|16704.93|16624.93|16704.35|16624.35|9
1729740690000|2024-10-24 03:31:30|16704.82|16624.82|16704.06|16624.06|16704.82|16624.82|16704.06|16624.06|8
1729740700000|2024-10-24 03:31:40|16703.98|16623.98|16701.26|16621.26|16703.98|16623.98|16701.26|16621.26|9
1729740710000|2024-10-24 03:31:50|16701.37|16621.37|16700.78|16620.78|16701.49|16621.49|16700.69|16620.69|10
1729740720000|2024-10-24 03:32:00|16700.46|16620.46|16700.23|16620.23|16700.46|16620.46|16699.95|16619.95|9
1729740730000|2024-10-24 03:32:10|16700.27|16620.27|16699.85|16619.85|16700.33|16620.33|16699.83|16619.83|8
1729740740000|2024-10-24 03:32:20|16699.22|16619.22|16699.05|16619.05|16699.22|16619.22|16698.63|16618.63|10
1729740750000|2024-10-24 03:32:30|16699.03|16619.03|16697.7|16617.7|16699.03|16619.03|16697.58|16617.58|10
1729740760000|2024-10-24 03:32:40|16697.87|16617.87|16698.19|16618.19|16698.23|16618.23|16697.87|16617.87|8
1729740770000|2024-10-24 03:32:50|16698.37|16618.37|16697.79|16617.79|16698.37|16618.37|16697.79|16617.79|10
1729740780000|2024-10-24 03:33:00|16697.74|16617.74|16696.97|16616.97|16697.75|16617.75|16696.97|16616.97|10
1729740790000|2024-10-24 03:33:10|16696.75|16616.75|16696.26|16616.26|16696.82|16616.82|16696.24|16616.24|10
1729740800000|2024-10-24 03:33:20|16696.28|16616.28|16696.58|16616.58|16696.58|16616.58|16696.28|16616.28|10
1729740810000|2024-10-24 03:33:30|16697.29|16617.29|16697.76|16617.76|16698.24|16618.24|16697.29|16617.29|9
1729740820000|2024-10-24 03:33:40|16697.81|16617.81|16696.46|16616.46|16697.81|16617.81|16696.46|16616.46|9
1729740830000|2024-10-24 03:33:50|16696.55|16616.55|16696.14|16616.14|16696.55|16616.55|16696.13|16616.13|8
1729740840000|2024-10-24 03:34:00|16696.19|16616.19|16695.94|16615.94|16696.45|16616.45|16695.89|16615.89|10
1729740850000|2024-10-24 03:34:10|16695.95|16615.95|16695.63|16615.63|16695.95|16615.95|16695.51|16615.51|10
1729740860000|2024-10-24 03:34:20|16695.51|16615.51|16694.15|16614.15|16695.76|16615.76|16694.15|16614.15|10
1729740870000|2024-10-24 03:34:30|16693.73|16613.73|16693.32|16613.32|16694.37|16614.37|16693.32|16613.32|10
1729740880000|2024-10-24 03:34:40|16693.36|16613.36|16693.55|16613.55|16693.59|16613.59|16693.36|16613.36|9
1729740890000|2024-10-24 03:34:50|16693.57|16613.57|16695.11|16615.11|16695.11|16615.11|16693.43|16613.43|9
1729740900000|2024-10-24 03:35:00|16695.13|16615.13|16694.5|16614.5|16695.13|16615.13|16694.5|16614.5|10
1729740910000|2024-10-24 03:35:10|16694.55|16614.55|16696.58|16616.58|16697.12|16617.12|16694.54|16614.54|10
1729740920000|2024-10-24 03:35:20|16696.62|16616.62|16693.23|16613.23|16696.62|16616.62|16693.23|16613.23|10
1729740930000|2024-10-24 03:35:30|16695.09|16615.09|16694.63|16614.63|16695.1|16615.1|16694.63|16614.63|9
1729740940000|2024-10-24 03:35:40|16694.51|16614.51|16694.15|16614.15|16694.71|16614.71|16693.93|16613.93|10
1729740950000|2024-10-24 03:35:50|16693.7|16613.7|16693.12|16613.12|16693.7|16613.7|16692.95|16612.95|10
1729740960000|2024-10-24 03:36:00|16693.27|16613.27|16694.75|16614.75|16694.88|16614.88|16693.14|16613.14|9
1729740970000|2024-10-24 03:36:10|16691.01|16611.01|16691.13|16611.13|16691.34|16611.34|16691.01|16611.01|10
1729740980000|2024-10-24 03:36:20|16691.06|16611.06|16687.94|16607.94|16691.06|16611.06|16687.94|16607.94|9
1729740990000|2024-10-24 03:36:30|16687.93|16607.93|16686.6|16606.6|16687.93|16607.93|16686.14|16606.14|10
1729741000000|2024-10-24 03:36:40|16686.54|16606.54|16686.71|16606.71|16686.97|16606.97|16686.54|16606.54|10
1729741010000|2024-10-24 03:36:50|16686.69|16606.69|16689.01|16609.01|16690.45|16610.45|16686.69|16606.69|10
1729741020000|2024-10-24 03:37:00|16689.14|16609.14|16688.59|16608.59|16689.5|16609.5|16688.59|16608.59|10
1729741030000|2024-10-24 03:37:10|16689.64|16609.64|16687.78|16607.78|16689.64|16609.64|16687.78|16607.78|10
1729741040000|2024-10-24 03:37:20|16687.93|16607.93|16686.55|16606.55|16687.93|16607.93|16686.55|16606.55|8
1729741050000|2024-10-24 03:37:30|16686.54|16606.54|16686.62|16606.62|16686.8|16606.8|16686.38|16606.38|9
1729741060000|2024-10-24 03:37:40|16686.52|16606.52|16686.83|16606.83|16686.84|16606.84|16686.48|16606.48|10
1729741070000|2024-10-24 03:37:50|16687.15|16607.15|16686.78|16606.78|16687.2|16607.2|16686.77|16606.77|10
1729741080000|2024-10-24 03:38:00|16686.84|16606.84|16688.29|16608.29|16688.39|16608.39|16686.57|16606.57|10
1729741090000|2024-10-24 03:38:10|16688.26|16608.26|16684.78|16604.78|16688.26|16608.26|16684.73|16604.73|10
1729741100000|2024-10-24 03:38:20|16684.91|16604.91|16681.34|16601.34|16684.96|16604.96|16681.34|16601.34|10
1729741110000|2024-10-24 03:38:30|16681|16601|16683.05|16603.05|16683.05|16603.05|16680.82|16600.82|10
1729741120000|2024-10-24 03:38:40|16683.52|16603.52|16684.7|16604.7|16684.7|16604.7|16683.52|16603.52|10
1729741130000|2024-10-24 03:38:50|16684.73|16604.73|16684.33|16604.33|16684.8|16604.8|16684.24|16604.24|9
1729741140000|2024-10-24 03:39:00|16684.32|16604.32|16684.37|16604.37|16685.86|16605.86|16684.12|16604.12|10
1729741150000|2024-10-24 03:39:10|16684.4|16604.4|16684.89|16604.89|16685.26|16605.26|16684.4|16604.4|10
1729741160000|2024-10-24 03:39:20|16684.83|16604.83|16684.12|16604.12|16684.83|16604.83|16684.12|16604.12|9
1729741170000|2024-10-24 03:39:30|16684.32|16604.32|16677.47|16597.47|16684.37|16604.37|16677.21|16597.21|9
1729741180000|2024-10-24 03:39:40|16677.33|16597.33|16678.28|16598.28|16678.28|16598.28|16677.33|16597.33|9
1729741190000|2024-10-24 03:39:50|16678.24|16598.24|16677.83|16597.83|16678.32|16598.32|16677.66|16597.66|10
1729741200000|2024-10-24 03:40:00|16677.81|16597.81|16678.59|16598.59|16678.59|16598.59|16677.81|16597.81|9
1729741210000|2024-10-24 03:40:10|16678.19|16598.19|16678.54|16598.54|16678.56|16598.56|16678.06|16598.06|10
1729741220000|2024-10-24 03:40:20|16678.15|16598.15|16684.7|16604.7|16684.84|16604.84|16677.75|16597.75|8
1729741230000|2024-10-24 03:40:30|16684.64|16604.64|16685.41|16605.41|16685.41|16605.41|16684.64|16604.64|9
1729741240000|2024-10-24 03:40:40|16685.48|16605.48|16685.63|16605.63|16685.64|16605.64|16685.48|16605.48|8
1729741250000|2024-10-24 03:40:50|16685.74|16605.74|16685.43|16605.43|16685.74|16605.74|16685.25|16605.25|9
1729741260000|2024-10-24 03:41:00|16685.38|16605.38|16685.33|16605.33|16685.83|16605.83|16685.33|16605.33|10
1729741270000|2024-10-24 03:41:10|16685.24|16605.24|16684.98|16604.98|16685.68|16605.68|16684.94|16604.94|9
1729741280000|2024-10-24 03:41:20|16685.13|16605.13|16686.05|16606.05|16686.05|16606.05|16684.89|16604.89|8
1729741290000|2024-10-24 03:41:30|16686|16606|16685.57|16605.57|16686|16606|16685.49|16605.49|10
1729741300000|2024-10-24 03:41:40|16685.72|16605.72|16685.89|16605.89|16685.89|16605.89|16685.42|16605.42|9
1729741310000|2024-10-24 03:41:50|16685.87|16605.87|16685.41|16605.41|16685.92|16605.92|16685.3|16605.3|8
1729741320000|2024-10-24 03:42:00|16685.46|16605.46|16685.3|16605.3|16685.47|16605.47|16685|16605|10
1729741330000|2024-10-24 03:42:10|16685.81|16605.81|16685.51|16605.51|16685.81|16605.81|16685.26|16605.26|9
1729741340000|2024-10-24 03:42:20|16685.48|16605.48|16684.56|16604.56|16685.55|16605.55|16684.56|16604.56|9
1729741350000|2024-10-24 03:42:30|16684.32|16604.32|16683.77|16603.77|16684.32|16604.32|16683.77|16603.77|10
1729741360000|2024-10-24 03:42:40|16682.69|16602.69|16682|16602|16682.69|16602.69|16681.88|16601.88|9
1729741370000|2024-10-24 03:42:50|16682.14|16602.14|16681.77|16601.77|16682.22|16602.22|16681.77|16601.77|8
1729741380000|2024-10-24 03:43:00|16681.76|16601.76|16681.09|16601.09|16684.43|16604.43|16681.02|16601.02|9
1729741390000|2024-10-24 03:43:10|16681.73|16601.73|16684.14|16604.14|16684.19|16604.19|16681.73|16601.73|9
1729741400000|2024-10-24 03:43:20|16684.59|16604.59|16686.3|16606.3|16686.8|16606.8|16684.59|16604.59|9
1729741410000|2024-10-24 03:43:30|16686.35|16606.35|16686.48|16606.48|16686.48|16606.48|16686.32|16606.32|9
1729741420000|2024-10-24 03:43:40|16686.45|16606.45|16684.83|16604.83|16686.45|16606.45|16684.79|16604.79|10
1729741430000|2024-10-24 03:43:50|16684.73|16604.73|16684.49|16604.49|16684.85|16604.85|16684.37|16604.37|10
1729741440000|2024-10-24 03:44:00|16684.51|16604.51|16684.52|16604.52|16684.52|16604.52|16684.39|16604.39|9
1729741450000|2024-10-24 03:44:10|16684.53|16604.53|16683.73|16603.73|16684.53|16604.53|16683.67|16603.67|10
1729741460000|2024-10-24 03:44:20|16683.78|16603.78|16683.78|16603.78|16683.8|16603.8|16683.75|16603.75|9
1729741470000|2024-10-24 03:44:30|16683.85|16603.85|16684.15|16604.15|16684.28|16604.28|16683.85|16603.85|9
1729741480000|2024-10-24 03:44:40|16684.16|16604.16|16683.91|16603.91|16684.16|16604.16|16683.84|16603.84|9
1729741490000|2024-10-24 03:44:50|16683.72|16603.72|16684.36|16604.36|16684.45|16604.45|16683.72|16603.72|10
1729741500000|2024-10-24 03:45:00|16684.35|16604.35|16682.66|16602.66|16684.35|16604.35|16682.66|16602.66|8
1729741510000|2024-10-24 03:45:10|16682.74|16602.74|16680.5|16600.5|16682.74|16602.74|16680.45|16600.45|10
1729741520000|2024-10-24 03:45:20|16680.25|16600.25|16680.18|16600.18|16680.42|16600.42|16679.91|16599.91|10
1729741530000|2024-10-24 03:45:30|16680.25|16600.25|16680.06|16600.06|16680.54|16600.54|16680.06|16600.06|7
1729741540000|2024-10-24 03:45:40|16679.89|16599.89|16679.52|16599.52|16679.89|16599.89|16679.51|16599.51|9
1729741550000|2024-10-24 03:45:50|16679.53|16599.53|16680.01|16600.01|16680.01|16600.01|16679.47|16599.47|6
1729741560000|2024-10-24 03:46:00|16679.94|16599.94|16678.78|16598.78|16680.1|16600.1|16678.64|16598.64|9
1729741570000|2024-10-24 03:46:10|16678.79|16598.79|16676.57|16596.57|16678.86|16598.86|16676.56|16596.56|10
1729741580000|2024-10-24 03:46:20|16676.59|16596.59|16675.62|16595.62|16676.59|16596.59|16675.5|16595.5|9
1729741590000|2024-10-24 03:46:30|16675.57|16595.57|16673.23|16593.23|16676.81|16596.81|16673.23|16593.23|10
1729741600000|2024-10-24 03:46:40|16673.57|16593.57|16675.78|16595.78|16675.78|16595.78|16673.56|16593.56|10
1729741610000|2024-10-24 03:46:50|16675.85|16595.85|16677.63|16597.63|16677.63|16597.63|16675.85|16595.85|10
1729741620000|2024-10-24 03:47:00|16677.64|16597.64|16687.15|16607.15|16687.15|16607.15|16677.64|16597.64|9
1729741630000|2024-10-24 03:47:10|16687.14|16607.14|16686.6|16606.6|16687.14|16607.14|16686.6|16606.6|8
1729741640000|2024-10-24 03:47:20|16686.64|16606.64|16687.34|16607.34|16688.01|16608.01|16686.64|16606.64|9
1729741650000|2024-10-24 03:47:30|16687.35|16607.35|16687.31|16607.31|16688.1|16608.1|16687.31|16607.31|8
1729741660000|2024-10-24 03:47:40|16687.61|16607.61|16688.23|16608.23|16688.23|16608.23|16687.11|16607.11|10
1729741670000|2024-10-24 03:47:50|16688.27|16608.27|16688.23|16608.23|16688.5|16608.5|16688.18|16608.18|9
1729741680000|2024-10-24 03:48:00|16687.5|16607.5|16686.48|16606.48|16688.25|16608.25|16686.48|16606.48|10
1729741690000|2024-10-24 03:48:10|16685.99|16605.99|16684.92|16604.92|16686.09|16606.09|16684.6|16604.6|10
1729741700000|2024-10-24 03:48:20|16684.83|16604.83|16684.51|16604.51|16684.83|16604.83|16684.26|16604.26|9
1729741710000|2024-10-24 03:48:30|16684.53|16604.53|16682.45|16602.45|16684.75|16604.75|16682.45|16602.45|10
1729741720000|2024-10-24 03:48:40|16681.9|16601.9|16681.91|16601.91|16681.91|16601.91|16681.67|16601.67|10
1729741730000|2024-10-24 03:48:50|16681.89|16601.89|16683.94|16603.94|16684|16604|16681.73|16601.73|10
1729741740000|2024-10-24 03:49:00|16684.04|16604.04|16685.46|16605.46|16685.46|16605.46|16684.04|16604.04|9
1729741750000|2024-10-24 03:49:10|16685.48|16605.48|16686.44|16606.44|16686.99|16606.99|16685.48|16605.48|9
1729741760000|2024-10-24 03:49:20|16686.21|16606.21|16686.46|16606.46|16686.46|16606.46|16686.18|16606.18|8
1729741770000|2024-10-24 03:49:30|16686.53|16606.53|16686.28|16606.28|16686.53|16606.53|16686.28|16606.28|8
1729741780000|2024-10-24 03:49:40|16686.27|16606.27|16686.13|16606.13|16686.31|16606.31|16686.13|16606.13|8
1729741790000|2024-10-24 03:49:50|16686.11|16606.11|16685.88|16605.88|16686.48|16606.48|16685.88|16605.88|9
1729741800000|2024-10-24 03:50:00|16685.9|16605.9|16686.42|16606.42|16686.46|16606.46|16685.9|16605.9|9
1729741810000|2024-10-24 03:50:10|16686.48|16606.48|16686.91|16606.91|16686.91|16606.91|16686.48|16606.48|9
1729741820000|2024-10-24 03:50:20|16687.4|16607.4|16690.04|16610.04|16690.74|16610.74|16687.16|16607.16|10
1729741830000|2024-10-24 03:50:30|16690|16610|16690.28|16610.28|16690.28|16610.28|16690|16610|10
1729741840000|2024-10-24 03:50:40|16690.02|16610.02|16689.31|16609.31|16690.02|16610.02|16689.17|16609.17|9
1729741850000|2024-10-24 03:50:50|16689.49|16609.49|16690.07|16610.07|16690.07|16610.07|16689.46|16609.46|9
1729741860000|2024-10-24 03:51:00|16689.95|16609.95|16689.98|16609.98|16690.55|16610.55|16689.95|16609.95|10
1729741870000|2024-10-24 03:51:10|16689.96|16609.96|16690.28|16610.28|16690.28|16610.28|16689.71|16609.71|10
1729741880000|2024-10-24 03:51:20|16690.4|16610.4|16690.89|16610.89|16691.19|16611.19|16690.4|16610.4|10
1729741890000|2024-10-24 03:51:30|16690.91|16610.91|16690.59|16610.59|16690.98|16610.98|16690.54|16610.54|9
1729741900000|2024-10-24 03:51:40|16690.54|16610.54|16689.91|16609.91|16690.57|16610.57|16689.83|16609.83|9
1729741910000|2024-10-24 03:51:50|16689.99|16609.99|16690.24|16610.24|16690.39|16610.39|16689.54|16609.54|8
1729741920000|2024-10-24 03:52:00|16690.19|16610.19|16689.7|16609.7|16690.41|16610.41|16689.65|16609.65|10
1729741930000|2024-10-24 03:52:10|16690.02|16610.02|16689.76|16609.76|16690.02|16610.02|16689.71|16609.71|10
1729741940000|2024-10-24 03:52:20|16689.79|16609.79|16690.05|16610.05|16690.18|16610.18|16689.78|16609.78|10
1729741950000|2024-10-24 03:52:30|16690.18|16610.18|16690.09|16610.09|16690.18|16610.18|16690.09|16610.09|7
1729741960000|2024-10-24 03:52:40|16690.12|16610.12|16688.47|16608.47|16690.12|16610.12|16688.47|16608.47|8
1729741970000|2024-10-24 03:52:50|16688.38|16608.38|16689.11|16609.11|16689.13|16609.13|16688.38|16608.38|10
1729741980000|2024-10-24 03:53:00|16689.22|16609.22|16688.43|16608.43|16689.25|16609.25|16688.43|16608.43|10
1729741990000|2024-10-24 03:53:10|16688.32|16608.32|16687.68|16607.68|16688.32|16608.32|16687.64|16607.64|8
1729742000000|2024-10-24 03:53:20|16687.75|16607.75|16687.15|16607.15|16687.76|16607.76|16687.15|16607.15|10
1729742010000|2024-10-24 03:53:30|16686.92|16606.92|16686.81|16606.81|16686.92|16606.92|16686.81|16606.81|10
1729742020000|2024-10-24 03:53:40|16686.61|16606.61|16681.55|16601.55|16686.61|16606.61|16681.55|16601.55|10
1729742030000|2024-10-24 03:53:50|16681.21|16601.21|16680.61|16600.61|16681.21|16601.21|16680.61|16600.61|9
1729742040000|2024-10-24 03:54:00|16680.59|16600.59|16678.53|16598.53|16680.59|16600.59|16678.53|16598.53|9
1729742050000|2024-10-24 03:54:10|16678.46|16598.46|16677.47|16597.47|16678.84|16598.84|16676.95|16596.95|8
1729742060000|2024-10-24 03:54:20|16676.88|16596.88|16676.64|16596.64|16676.88|16596.88|16676.59|16596.59|10
1729742070000|2024-10-24 03:54:30|16676.92|16596.92|16676.41|16596.41|16676.93|16596.93|16676.41|16596.41|8
1729742080000|2024-10-24 03:54:40|16676.22|16596.22|16675.42|16595.42|16676.22|16596.22|16675.42|16595.42|8
1729742090000|2024-10-24 03:54:50|16675.39|16595.39|16675.41|16595.41|16675.41|16595.41|16675.08|16595.08|9
1729742100000|2024-10-24 03:55:00|16675.39|16595.39|16676.4|16596.4|16676.42|16596.42|16675.39|16595.39|10
1729742110000|2024-10-24 03:55:10|16676.37|16596.37|16676.36|16596.36|16676.67|16596.67|16676.1|16596.1|9
1729742120000|2024-10-24 03:55:20|16676.37|16596.37|16677.53|16597.53|16677.92|16597.92|16676.37|16596.37|10
1729742130000|2024-10-24 03:55:30|16677.51|16597.51|16678.38|16598.38|16679.07|16599.07|16677.51|16597.51|9
1729742140000|2024-10-24 03:55:40|16678.36|16598.36|16677.02|16597.02|16678.36|16598.36|16677.02|16597.02|10
1729742150000|2024-10-24 03:55:50|16677.01|16597.01|16676.15|16596.15|16677.03|16597.03|16676.15|16596.15|10
1729742160000|2024-10-24 03:56:00|16676.14|16596.14|16674.21|16594.21|16676.14|16596.14|16674.21|16594.21|9
1729742170000|2024-10-24 03:56:10|16674.3|16594.3|16674.8|16594.8|16674.98|16594.98|16674.3|16594.3|10
1729742180000|2024-10-24 03:56:20|16674.77|16594.77|16673.78|16593.78|16674.77|16594.77|16673.58|16593.58|9
1729742190000|2024-10-24 03:56:30|16673.8|16593.8|16672.98|16592.98|16673.8|16593.8|16672.92|16592.92|9
1729742200000|2024-10-24 03:56:40|16673.04|16593.04|16673.5|16593.5|16673.6|16593.6|16672.91|16592.91|10
1729742210000|2024-10-24 03:56:50|16673.64|16593.64|16673.65|16593.65|16674.21|16594.21|16673.63|16593.63|9
1729742220000|2024-10-24 03:57:00|16673.63|16593.63|16673.34|16593.34|16673.63|16593.63|16673.34|16593.34|9
1729742230000|2024-10-24 03:57:10|16673.31|16593.31|16672.71|16592.71|16673.31|16593.31|16672.41|16592.41|9
1729742240000|2024-10-24 03:57:20|16672.75|16592.75|16673.05|16593.05|16673.05|16593.05|16672.72|16592.72|7
1729742250000|2024-10-24 03:57:30|16673.09|16593.09|16672.15|16592.15|16673.09|16593.09|16671.82|16591.82|10
1729742260000|2024-10-24 03:57:40|16672.14|16592.14|16669.35|16589.35|16672.14|16592.14|16669.34|16589.34|8
1729742270000|2024-10-24 03:57:50|16668.23|16588.23|16668.4|16588.4|16668.4|16588.4|16666.81|16586.81|10
1729742280000|2024-10-24 03:58:00|16668.62|16588.62|16669.18|16589.18|16669.18|16589.18|16668.62|16588.62|8
1729742290000|2024-10-24 03:58:10|16669.2|16589.2|16668.84|16588.84|16669.22|16589.22|16668.84|16588.84|8
1729742300000|2024-10-24 03:58:20|16668.89|16588.89|16669.18|16589.18|16669.19|16589.19|16668.85|16588.85|9
1729742310000|2024-10-24 03:58:30|16669.38|16589.38|16669.02|16589.02|16669.56|16589.56|16669.01|16589.01|9
1729742320000|2024-10-24 03:58:40|16668.86|16588.86|16668.17|16588.17|16668.86|16588.86|16668.11|16588.11|10
1729742330000|2024-10-24 03:58:50|16668.18|16588.18|16668.88|16588.88|16668.88|16588.88|16668.18|16588.18|9
1729742340000|2024-10-24 03:59:00|16668.92|16588.92|16666.25|16586.25|16668.92|16588.92|16666.11|16586.11|9
1729742350000|2024-10-24 03:59:10|16666.19|16586.19|16665.97|16585.97|16666.33|16586.33|16665.97|16585.97|9
1729742360000|2024-10-24 03:59:20|16665.98|16585.98|16666.25|16586.25|16666.27|16586.27|16665.98|16585.98|9
1729742370000|2024-10-24 03:59:30|16666.23|16586.23|16665.92|16585.92|16666.27|16586.27|16665.92|16585.92|9
1729742380000|2024-10-24 03:59:40|16665.93|16585.93|16665.12|16585.12|16665.93|16585.93|16665.12|16585.12|10
1729742390000|2024-10-24 03:59:50|16662.86|16582.86|16660.92|16580.92|16662.86|16582.86|16660.92|16580.92|10
1729742400000|2024-10-24 04:00:00|16660.75|16580.75|16659.58|16579.58|16660.78|16580.78|16659.58|16579.58|9
1729742410000|2024-10-24 04:00:10|16659.66|16579.66|16661.93|16581.93|16662.48|16582.48|16659.58|16579.58|10
1729742420000|2024-10-24 04:00:20|16662.29|16582.29|16663.79|16583.79|16663.79|16583.79|16662.29|16582.29|9
1729742430000|2024-10-24 04:00:30|16664.3|16584.3|16664.48|16584.48|16664.48|16584.48|16664.23|16584.23|10
1729742440000|2024-10-24 04:00:40|16664.55|16584.55|16664.41|16584.41|16664.66|16584.66|16664.41|16584.41|9
1729742450000|2024-10-24 04:00:50|16664.42|16584.42|16661.36|16581.36|16664.42|16584.42|16661.36|16581.36|10
1729742460000|2024-10-24 04:01:00|16661.47|16581.47|16661.01|16581.01|16661.48|16581.48|16661.01|16581.01|9
1729742470000|2024-10-24 04:01:10|16661.12|16581.12|16661.25|16581.25|16661.75|16581.75|16661.12|16581.12|10
1729742480000|2024-10-24 04:01:20|16660.88|16580.88|16660.87|16580.87|16661.29|16581.29|16660.87|16580.87|10
1729742490000|2024-10-24 04:01:30|16660.88|16580.88|16661.09|16581.09|16661.46|16581.46|16660.87|16580.87|10
1729742500000|2024-10-24 04:01:40|16661.02|16581.02|16661.8|16581.8|16661.8|16581.8|16660.88|16580.88|9
1729742510000|2024-10-24 04:01:50|16661.83|16581.83|16661.19|16581.19|16661.83|16581.83|16661.19|16581.19|9
1729742520000|2024-10-24 04:02:00|16661.29|16581.29|16661.73|16581.73|16661.73|16581.73|16661.29|16581.29|9
1729742530000|2024-10-24 04:02:10|16661.95|16581.95|16661.87|16581.87|16662.16|16582.16|16661.83|16581.83|10
1729742540000|2024-10-24 04:02:20|16661.89|16581.89|16661.32|16581.32|16661.89|16581.89|16660.66|16580.66|9
1729742550000|2024-10-24 04:02:30|16660.97|16580.97|16661.61|16581.61|16661.69|16581.69|16660.97|16580.97|8
1729742560000|2024-10-24 04:02:40|16661.5|16581.5|16664.06|16584.06|16664.06|16584.06|16661.5|16581.5|10
1729742570000|2024-10-24 04:02:50|16664.02|16584.02|16664.56|16584.56|16664.56|16584.56|16664.02|16584.02|10
1729742580000|2024-10-24 04:03:00|16664.6|16584.6|16662.04|16582.04|16664.61|16584.61|16661.87|16581.87|10
1729742590000|2024-10-24 04:03:10|16663.06|16583.06|16665.55|16585.55|16665.71|16585.71|16663.06|16583.06|10
1729742600000|2024-10-24 04:03:20|16665.61|16585.61|16668.55|16588.55|16668.55|16588.55|16665.61|16585.61|9
1729742610000|2024-10-24 04:03:30|16668.77|16588.77|16667.83|16587.83|16669.72|16589.72|16667.78|16587.78|9
1729742620000|2024-10-24 04:03:40|16667.43|16587.43|16667.18|16587.18|16667.64|16587.64|16667.12|16587.12|10
1729742630000|2024-10-24 04:03:50|16667.29|16587.29|16667.53|16587.53|16667.71|16587.71|16667.29|16587.29|8
1729742640000|2024-10-24 04:04:00|16667.42|16587.42|16667.26|16587.26|16667.47|16587.47|16667.24|16587.24|9
1729742650000|2024-10-24 04:04:10|16667.33|16587.33|16667.82|16587.82|16667.82|16587.82|16667.25|16587.25|8
1729742660000|2024-10-24 04:04:20|16667.92|16587.92|16669.05|16589.05|16669.12|16589.12|16667.92|16587.92|9
1729742670000|2024-10-24 04:04:30|16669.46|16589.46|16670|16590|16670|16590|16669.45|16589.45|9
1729742680000|2024-10-24 04:04:40|16669.97|16589.97|16672.13|16592.13|16672.13|16592.13|16669.7|16589.7|10
1729742690000|2024-10-24 04:04:50|16673.19|16593.19|16673.88|16593.88|16673.95|16593.95|16673.19|16593.19|10
1729742700000|2024-10-24 04:05:00|16673.9|16593.9|16676.07|16596.07|16676.07|16596.07|16673.9|16593.9|10
1729742710000|2024-10-24 04:05:10|16676.15|16596.15|16676.83|16596.83|16677.29|16597.29|16676.12|16596.12|10
1729742720000|2024-10-24 04:05:20|16676.9|16596.9|16677.65|16597.65|16677.65|16597.65|16676.9|16596.9|9
1729742730000|2024-10-24 04:05:30|16677.43|16597.43|16675.06|16595.06|16678.21|16598.21|16674.46|16594.46|10
1729742740000|2024-10-24 04:05:40|16674.92|16594.92|16676.93|16596.93|16676.93|16596.93|16674.92|16594.92|10
1729742750000|2024-10-24 04:05:50|16677.37|16597.37|16677.96|16597.96|16677.97|16597.97|16677.37|16597.37|9
1729742760000|2024-10-24 04:06:00|16677.95|16597.95|16678.93|16598.93|16679.04|16599.04|16677.95|16597.95|9
1729742770000|2024-10-24 04:06:10|16679.09|16599.09|16678.86|16598.86|16679.2|16599.2|16678.86|16598.86|8
1729742780000|2024-10-24 04:06:20|16680.2|16600.2|16681.97|16601.97|16681.97|16601.97|16680.2|16600.2|9
1729742790000|2024-10-24 04:06:30|16682.02|16602.02|16681.66|16601.66|16682.02|16602.02|16681.66|16601.66|8
1729742800000|2024-10-24 04:06:40|16681.81|16601.81|16680.49|16600.49|16681.81|16601.81|16680.49|16600.49|10
1729742810000|2024-10-24 04:06:50|16680.47|16600.47|16680.45|16600.45|16680.47|16600.47|16680.33|16600.33|9
1729742820000|2024-10-24 04:07:00|16680.54|16600.54|16680.69|16600.69|16680.69|16600.69|16680.16|16600.16|10
1729742830000|2024-10-24 04:07:10|16680.71|16600.71|16681.63|16601.63|16681.7|16601.7|16680.69|16600.69|10
1729742840000|2024-10-24 04:07:20|16681.53|16601.53|16681.85|16601.85|16681.85|16601.85|16681.49|16601.49|9
1729742850000|2024-10-24 04:07:30|16682.01|16602.01|16681.97|16601.97|16682.37|16602.37|16681.87|16601.87|8
1729742860000|2024-10-24 04:07:40|16681.95|16601.95|16682.86|16602.86|16682.87|16602.87|16681.95|16601.95|8
1729742870000|2024-10-24 04:07:50|16682.83|16602.83|16682.99|16602.99|16683.02|16603.02|16682.77|16602.77|7
1729742880000|2024-10-24 04:08:00|16682.73|16602.73|16683.2|16603.2|16683.3|16603.3|16682.58|16602.58|10
1729742890000|2024-10-24 04:08:10|16684.19|16604.19|16683.97|16603.97|16684.27|16604.27|16683.96|16603.96|7
1729742900000|2024-10-24 04:08:20|16684.1|16604.1|16683.82|16603.82|16686.18|16606.18|16683.54|16603.54|10
1729742910000|2024-10-24 04:08:30|16684.35|16604.35|16686.57|16606.57|16686.63|16606.63|16684.35|16604.35|10
1729742920000|2024-10-24 04:08:40|16686.68|16606.68|16689.67|16609.67|16689.67|16609.67|16686.68|16606.68|10
1729742930000|2024-10-24 04:08:50|16690.3|16610.3|16690.67|16610.67|16690.94|16610.94|16690.3|16610.3|10
1729742940000|2024-10-24 04:09:00|16690.16|16610.16|16688.88|16608.88|16690.16|16610.16|16688.28|16608.28|10
1729742950000|2024-10-24 04:09:10|16688.89|16608.89|16688.82|16608.82|16689|16609|16688.63|16608.63|9
1729742960000|2024-10-24 04:09:20|16688.87|16608.87|16688.93|16608.93|16689.03|16609.03|16688.86|16608.86|9
1729742970000|2024-10-24 04:09:30|16689.02|16609.02|16688.33|16608.33|16689.18|16609.18|16688.33|16608.33|9
1729742980000|2024-10-24 04:09:40|16688.42|16608.42|16690.01|16610.01|16690.01|16610.01|16688.42|16608.42|9
1729742990000|2024-10-24 04:09:50|16690.65|16610.65|16701.37|16621.37|16701.44|16621.44|16690.65|16610.65|9
1729743000000|2024-10-24 04:10:00|16701.36|16621.36|16701.59|16621.59|16701.59|16621.59|16700.92|16620.92|10
1729743010000|2024-10-24 04:10:10|16701.7|16621.7|16702.41|16622.41|16702.49|16622.49|16701.7|16621.7|10
1729743020000|2024-10-24 04:10:20|16702.24|16622.24|16701.85|16621.85|16704.62|16624.62|16701.85|16621.85|10
1729743030000|2024-10-24 04:10:30|16701.79|16621.79|16701.85|16621.85|16702.19|16622.19|16701.69|16621.69|10
1729743040000|2024-10-24 04:10:40|16701.75|16621.75|16701.82|16621.82|16701.83|16621.83|16701.35|16621.35|9
1729743050000|2024-10-24 04:10:50|16702.11|16622.11|16700.86|16620.86|16702.17|16622.17|16700.86|16620.86|10
1729743060000|2024-10-24 04:11:00|16700.76|16620.76|16701.71|16621.71|16701.71|16621.71|16700.22|16620.22|10
1729743070000|2024-10-24 04:11:10|16701.72|16621.72|16695.79|16615.79|16701.92|16621.92|16695.51|16615.51|10
1729743080000|2024-10-24 04:11:20|16695.8|16615.8|16693.24|16613.24|16695.81|16615.81|16693.24|16613.24|10
1729743090000|2024-10-24 04:11:30|16693.12|16613.12|16698.6|16618.6|16698.61|16618.61|16693.11|16613.11|9
1729743100000|2024-10-24 04:11:40|16694.4|16614.4|16694.28|16614.28|16694.83|16614.83|16693.99|16613.99|9
1729743110000|2024-10-24 04:11:50|16694.31|16614.31|16705.57|16625.57|16706.03|16626.03|16694.31|16614.31|9
1729743120000|2024-10-24 04:12:00|16705.52|16625.52|16707.07|16627.07|16707.07|16627.07|16705.24|16625.24|10
1729743130000|2024-10-24 04:12:10|16707.21|16627.21|16707.44|16627.44|16707.44|16627.44|16707.21|16627.21|7
1729743140000|2024-10-24 04:12:20|16707.59|16627.59|16705.64|16625.64|16707.66|16627.66|16705.63|16625.63|10
1729743150000|2024-10-24 04:12:30|16705.61|16625.61|16703.56|16623.56|16706.3|16626.3|16703.56|16623.56|10
1729743160000|2024-10-24 04:12:40|16703.6|16623.6|16702.81|16622.81|16703.6|16623.6|16702.81|16622.81|8
1729743170000|2024-10-24 04:12:50|16703.32|16623.32|16702.6|16622.6|16703.37|16623.37|16702.6|16622.6|9
1729743180000|2024-10-24 04:13:00|16702.74|16622.74|16702.18|16622.18|16702.88|16622.88|16702.17|16622.17|9
1729743190000|2024-10-24 04:13:10|16702.19|16622.19|16701.35|16621.35|16702.29|16622.29|16701.16|16621.16|9
1729743200000|2024-10-24 04:13:20|16701.33|16621.33|16700.62|16620.62|16701.33|16621.33|16699.92|16619.92|10
1729743210000|2024-10-24 04:13:30|16700.65|16620.65|16697.39|16617.39|16700.65|16620.65|16697.3|16617.3|10
1729743220000|2024-10-24 04:13:40|16697.06|16617.06|16696.53|16616.53|16697.07|16617.07|16696.39|16616.39|10
1729743230000|2024-10-24 04:13:50|16696.47|16616.47|16696.37|16616.37|16697.75|16617.75|16696.37|16616.37|10
1729743240000|2024-10-24 04:14:00|16696.24|16616.24|16696.08|16616.08|16696.24|16616.24|16696.07|16616.07|10
1729743250000|2024-10-24 04:14:10|16696.05|16616.05|16695.3|16615.3|16696.05|16616.05|16695.3|16615.3|9
1729743260000|2024-10-24 04:14:20|16695.28|16615.28|16695.49|16615.49|16695.49|16615.49|16695.26|16615.26|8
1729743270000|2024-10-24 04:14:30|16695.56|16615.56|16695.38|16615.38|16695.56|16615.56|16695.13|16615.13|10
1729743280000|2024-10-24 04:14:40|16695.53|16615.53|16694.59|16614.59|16695.67|16615.67|16693.55|16613.55|9
1729743290000|2024-10-24 04:14:50|16694.74|16614.74|16694.26|16614.26|16694.83|16614.83|16693.3|16613.3|9
1729743300000|2024-10-24 04:15:00|16694.3|16614.3|16690.57|16610.57|16694.3|16614.3|16690.57|16610.57|10
1729743310000|2024-10-24 04:15:10|16690.07|16610.07|16684.86|16604.86|16690.07|16610.07|16684.86|16604.86|10
1729743320000|2024-10-24 04:15:20|16684.54|16604.54|16680.03|16600.03|16684.74|16604.74|16680.03|16600.03|10
1729743330000|2024-10-24 04:15:30|16680.38|16600.38|16679.13|16599.13|16681.76|16601.76|16675.92|16595.92|10
1729743340000|2024-10-24 04:15:40|16679.19|16599.19|16680.77|16600.77|16681.3|16601.3|16679.18|16599.18|10
1729743350000|2024-10-24 04:15:50|16680.7|16600.7|16681.38|16601.38|16681.47|16601.47|16680.18|16600.18|10
1729743360000|2024-10-24 04:16:00|16681.47|16601.47|16678.05|16598.05|16682.25|16602.25|16677.92|16597.92|10
1729743370000|2024-10-24 04:16:10|16677.71|16597.71|16681.09|16601.09|16681.16|16601.16|16677.71|16597.71|9
1729743380000|2024-10-24 04:16:20|16680.77|16600.77|16679.72|16599.72|16680.77|16600.77|16679.4|16599.4|10
1729743390000|2024-10-24 04:16:30|16679.86|16599.86|16679.62|16599.62|16679.86|16599.86|16679.33|16599.33|10
1729743400000|2024-10-24 04:16:40|16679.64|16599.64|16676.24|16596.24|16679.64|16599.64|16676.24|16596.24|10
1729743410000|2024-10-24 04:16:50|16676.34|16596.34|16675.38|16595.38|16676.41|16596.41|16675.04|16595.04|9
1729743420000|2024-10-24 04:17:00|16675.57|16595.57|16669.77|16589.77|16675.57|16595.57|16669.22|16589.22|10
1729743430000|2024-10-24 04:17:10|16669.71|16589.71|16667.81|16587.81|16669.82|16589.82|16667.81|16587.81|10
1729743440000|2024-10-24 04:17:20|16667.75|16587.75|16667.91|16587.91|16668.45|16588.45|16667.7|16587.7|10
1729743450000|2024-10-24 04:17:30|16667.84|16587.84|16667.16|16587.16|16667.84|16587.84|16667.16|16587.16|10
1729743460000|2024-10-24 04:17:40|16666.92|16586.92|16666.01|16586.01|16666.92|16586.92|16665.73|16585.73|10
1729743470000|2024-10-24 04:17:50|16666.36|16586.36|16664.42|16584.42|16667.68|16587.68|16664.42|16584.42|10
1729743480000|2024-10-24 04:18:00|16664.35|16584.35|16664.07|16584.07|16665.34|16585.34|16664.07|16584.07|10
1729743490000|2024-10-24 04:18:10|16664.21|16584.21|16665.96|16585.96|16666.68|16586.68|16664.21|16584.21|10
1729743500000|2024-10-24 04:18:20|16665.7|16585.7|16665.8|16585.8|16665.91|16585.91|16665.39|16585.39|9
1729743510000|2024-10-24 04:18:30|16665.46|16585.46|16665.86|16585.86|16665.86|16585.86|16665.26|16585.26|10
1729743520000|2024-10-24 04:18:40|16665.9|16585.9|16665.9|16585.9|16665.98|16585.98|16665.72|16585.72|9
1729743530000|2024-10-24 04:18:50|16666.54|16586.54|16666.41|16586.41|16666.54|16586.54|16666.18|16586.18|10
1729743540000|2024-10-24 04:19:00|16666.17|16586.17|16665.9|16585.9|16666.73|16586.73|16665.9|16585.9|10
1729743550000|2024-10-24 04:19:10|16666|16586|16666.29|16586.29|16666.67|16586.67|16665.68|16585.68|10
1729743560000|2024-10-24 04:19:20|16666.63|16586.63|16667.23|16587.23|16667.76|16587.76|16666.63|16586.63|9
1729743570000|2024-10-24 04:19:30|16667.37|16587.37|16665.15|16585.15|16667.37|16587.37|16665.13|16585.13|10
1729743580000|2024-10-24 04:19:40|16665.04|16585.04|16664.98|16584.98|16665.38|16585.38|16664.81|16584.81|9
1729743590000|2024-10-24 04:19:50|16665|16585|16665.48|16585.48|16665.55|16585.55|16665|16585|9
1729743600000|2024-10-24 04:20:00|16665.5|16585.5|16664.93|16584.93|16665.6|16585.6|16664.77|16584.77|9
1729743610000|2024-10-24 04:20:10|16665.03|16585.03|16665.04|16585.04|16665.28|16585.28|16664.97|16584.97|10
1729743620000|2024-10-24 04:20:20|16664.72|16584.72|16662.53|16582.53|16664.72|16584.72|16662.53|16582.53|10
1729743630000|2024-10-24 04:20:30|16662.55|16582.55|16659.96|16579.96|16662.7|16582.7|16659.79|16579.79|9
1729743640000|2024-10-24 04:20:40|16660.13|16580.13|16660.8|16580.8|16661.2|16581.2|16660.13|16580.13|8
1729743650000|2024-10-24 04:20:50|16660.6|16580.6|16661.82|16581.82|16661.82|16581.82|16660.56|16580.56|10
1729743660000|2024-10-24 04:21:00|16661.98|16581.98|16661.93|16581.93|16662.42|16582.42|16661.92|16581.92|9
1729743670000|2024-10-24 04:21:10|16661.86|16581.86|16661.54|16581.54|16661.86|16581.86|16661.31|16581.31|8
1729743680000|2024-10-24 04:21:20|16661.57|16581.57|16663.43|16583.43|16663.43|16583.43|16661.57|16581.57|9
1729743690000|2024-10-24 04:21:30|16663.92|16583.92|16663.64|16583.64|16664.7|16584.7|16663.64|16583.64|10
1729743700000|2024-10-24 04:21:40|16663.78|16583.78|16664.16|16584.16|16664.16|16584.16|16663.44|16583.44|10
1729743710000|2024-10-24 04:21:50|16664.24|16584.24|16661.46|16581.46|16664.33|16584.33|16661.29|16581.29|10
1729743720000|2024-10-24 04:22:00|16661.22|16581.22|16662.25|16582.25|16662.25|16582.25|16661.22|16581.22|10
1729743730000|2024-10-24 04:22:10|16662.11|16582.11|16662.54|16582.54|16662.55|16582.55|16661.92|16581.92|9
1729743740000|2024-10-24 04:22:20|16662.57|16582.57|16662.19|16582.19|16662.76|16582.76|16662.19|16582.19|8
1729743750000|2024-10-24 04:22:30|16662.14|16582.14|16665.29|16585.29|16665.29|16585.29|16662.14|16582.14|10
1729743760000|2024-10-24 04:22:40|16666.11|16586.11|16667.35|16587.35|16667.35|16587.35|16666.11|16586.11|9
1729743770000|2024-10-24 04:22:50|16667.29|16587.29|16670.39|16590.39|16670.39|16590.39|16667.29|16587.29|9
1729743780000|2024-10-24 04:23:00|16670.44|16590.44|16670.19|16590.19|16671.88|16591.88|16668.19|16588.19|9
1729743790000|2024-10-24 04:23:10|16671.37|16591.37|16671.96|16591.96|16672.75|16592.75|16671.37|16591.37|10
1729743800000|2024-10-24 04:23:20|16672.02|16592.02|16672.64|16592.64|16672.66|16592.66|16672.02|16592.02|9
1729743810000|2024-10-24 04:23:30|16672.67|16592.67|16675.72|16595.72|16676.75|16596.75|16672.55|16592.55|10
1729743820000|2024-10-24 04:23:40|16675.19|16595.19|16674.69|16594.69|16675.19|16595.19|16674.65|16594.65|9
1729743830000|2024-10-24 04:23:50|16674.74|16594.74|16674.51|16594.51|16674.94|16594.94|16674.46|16594.46|10
1729743840000|2024-10-24 04:24:00|16674.52|16594.52|16673.68|16593.68|16674.53|16594.53|16673.68|16593.68|9
1729743850000|2024-10-24 04:24:10|16673.69|16593.69|16672.35|16592.35|16673.69|16593.69|16672.35|16592.35|10
1729743860000|2024-10-24 04:24:20|16672.6|16592.6|16673.13|16593.13|16673.14|16593.14|16672.6|16592.6|9
1729743870000|2024-10-24 04:24:30|16673.12|16593.12|16669.96|16589.96|16673.4|16593.4|16669.96|16589.96|9
1729743880000|2024-10-24 04:24:40|16669.68|16589.68|16669.6|16589.6|16670.17|16590.17|16669.6|16589.6|8
1729743890000|2024-10-24 04:24:50|16669.55|16589.55|16668.59|16588.59|16669.71|16589.71|16668.47|16588.47|10
1729743900000|2024-10-24 04:25:00|16668.46|16588.46|16669.38|16589.38|16669.42|16589.42|16668.46|16588.46|10
1729743910000|2024-10-24 04:25:10|16668.6|16588.6|16668.55|16588.55|16668.6|16588.6|16667.85|16587.85|9
1729743920000|2024-10-24 04:25:20|16668.57|16588.57|16669.11|16589.11|16669.11|16589.11|16668.57|16588.57|10
1729743930000|2024-10-24 04:25:30|16669.1|16589.1|16668.85|16588.85|16669.16|16589.16|16668.81|16588.81|10
1729743940000|2024-10-24 04:25:40|16668.8|16588.8|16668.58|16588.58|16668.99|16588.99|16668.58|16588.58|10
1729743950000|2024-10-24 04:25:50|16668.57|16588.57|16666.89|16586.89|16668.59|16588.59|16666.89|16586.89|8
1729743960000|2024-10-24 04:26:00|16667|16587|16666.75|16586.75|16667.03|16587.03|16666.75|16586.75|10
1729743970000|2024-10-24 04:26:10|16666.7|16586.7|16665.75|16585.75|16666.7|16586.7|16665.51|16585.51|8
1729743980000|2024-10-24 04:26:20|16665.74|16585.74|16665.81|16585.81|16666|16586|16665.74|16585.74|10
1729743990000|2024-10-24 04:26:30|16665.23|16585.23|16665.36|16585.36|16665.36|16585.36|16664.59|16584.59|9
1729744000000|2024-10-24 04:26:40|16665.45|16585.45|16665.4|16585.4|16665.48|16585.48|16665.09|16585.09|10
1729744010000|2024-10-24 04:26:50|16665.41|16585.41|16664.42|16584.42|16665.41|16585.41|16664.42|16584.42|8
1729744020000|2024-10-24 04:27:00|16664.53|16584.53|16670.4|16590.4|16670.4|16590.4|16664.36|16584.36|9
1729744030000|2024-10-24 04:27:10|16670.41|16590.41|16671.26|16591.26|16671.26|16591.26|16670.41|16590.41|10
1729744040000|2024-10-24 04:27:20|16671.43|16591.43|16671.04|16591.04|16671.55|16591.55|16671.04|16591.04|10
1729744050000|2024-10-24 04:27:30|16671.03|16591.03|16671.01|16591.01|16671.09|16591.09|16670.98|16590.98|9
1729744060000|2024-10-24 04:27:40|16670.97|16590.97|16671.03|16591.03|16671.09|16591.09|16670.63|16590.63|6
1729744070000|2024-10-24 04:27:50|16670.65|16590.65|16672.15|16592.15|16672.15|16592.15|16670.33|16590.33|10
1729744080000|2024-10-24 04:28:00|16672.73|16592.73|16673.78|16593.78|16673.78|16593.78|16672.73|16592.73|9
1729744090000|2024-10-24 04:28:10|16673.79|16593.79|16673.82|16593.82|16674.46|16594.46|16673.79|16593.79|9
1729744100000|2024-10-24 04:28:20|16675.24|16595.24|16675.77|16595.77|16675.77|16595.77|16675.24|16595.24|9
1729744110000|2024-10-24 04:28:30|16675.8|16595.8|16677.31|16597.31|16677.47|16597.47|16675.8|16595.8|10
1729744120000|2024-10-24 04:28:40|16677.18|16597.18|16677.86|16597.86|16677.92|16597.92|16677.06|16597.06|9
1729744130000|2024-10-24 04:28:50|16677.87|16597.87|16676.35|16596.35|16677.89|16597.89|16675.96|16595.96|10
1729744140000|2024-10-24 04:29:00|16676.47|16596.47|16676.86|16596.86|16676.99|16596.99|16676.47|16596.47|9
1729744150000|2024-10-24 04:29:10|16677.34|16597.34|16677.98|16597.98|16678.12|16598.12|16677.34|16597.34|10
1729744160000|2024-10-24 04:29:20|16678.33|16598.33|16678.2|16598.2|16678.34|16598.34|16678.16|16598.16|7
1729744170000|2024-10-24 04:29:30|16679.15|16599.15|16680.66|16600.66|16680.74|16600.74|16679.03|16599.03|9
1729744180000|2024-10-24 04:29:40|16680.69|16600.69|16680.77|16600.77|16680.85|16600.85|16680.69|16600.69|10
1729744190000|2024-10-24 04:29:50|16680.71|16600.71|16681.42|16601.42|16681.54|16601.54|16680.71|16600.71|10
1729744200000|2024-10-24 04:30:00|16681.57|16601.57|16682.9|16602.9|16682.92|16602.92|16681.11|16601.11|8
1729744210000|2024-10-24 04:30:10|16682.95|16602.95|16682.97|16602.97|16683.23|16603.23|16682.95|16602.95|9
1729744220000|2024-10-24 04:30:20|16683.69|16603.69|16684.89|16604.89|16685.1|16605.1|16683.67|16603.67|9
1729744230000|2024-10-24 04:30:30|16684.66|16604.66|16684.2|16604.2|16684.66|16604.66|16684.19|16604.19|9
1729744240000|2024-10-24 04:30:40|16684|16604|16684.06|16604.06|16684.08|16604.08|16683.77|16603.77|9
1729744250000|2024-10-24 04:30:50|16684.09|16604.09|16684.04|16604.04|16684.39|16604.39|16684.04|16604.04|10
1729744260000|2024-10-24 04:31:00|16683.99|16603.99|16684.7|16604.7|16684.7|16604.7|16683.38|16603.38|10
1729744270000|2024-10-24 04:31:10|16684.67|16604.67|16682.27|16602.27|16684.67|16604.67|16682.27|16602.27|10
1729744280000|2024-10-24 04:31:20|16681.97|16601.97|16682.11|16602.11|16682.22|16602.22|16681.76|16601.76|10
1729744290000|2024-10-24 04:31:30|16682.17|16602.17|16682.63|16602.63|16682.66|16602.66|16682.17|16602.17|8
1729744300000|2024-10-24 04:31:40|16682.7|16602.7|16682.66|16602.66|16682.79|16602.79|16682.66|16602.66|8
1729744310000|2024-10-24 04:31:50|16682.67|16602.67|16682.42|16602.42|16682.67|16602.67|16682.33|16602.33|10
1729744320000|2024-10-24 04:32:00|16682.43|16602.43|16682|16602|16682.48|16602.48|16682|16602|9
1729744330000|2024-10-24 04:32:10|16681.97|16601.97|16680.56|16600.56|16681.97|16601.97|16680.15|16600.15|9
1729744340000|2024-10-24 04:32:20|16680.12|16600.12|16679.62|16599.62|16680.14|16600.14|16679.62|16599.62|9
1729744350000|2024-10-24 04:32:30|16679.81|16599.81|16679.6|16599.6|16679.81|16599.81|16679.6|16599.6|7
1729744360000|2024-10-24 04:32:40|16679.07|16599.07|16681.03|16601.03|16681.03|16601.03|16679.07|16599.07|9
1729744370000|2024-10-24 04:32:50|16681.18|16601.18|16681.12|16601.12|16681.68|16601.68|16681.12|16601.12|10
1729744380000|2024-10-24 04:33:00|16681.14|16601.14|16681.34|16601.34|16681.42|16601.42|16681.14|16601.14|10
1729744390000|2024-10-24 04:33:10|16681.37|16601.37|16676.62|16596.62|16681.37|16601.37|16676.62|16596.62|10
1729744400000|2024-10-24 04:33:20|16676.6|16596.6|16675.73|16595.73|16676.6|16596.6|16675.73|16595.73|8
1729744410000|2024-10-24 04:33:30|16675.5|16595.5|16674.61|16594.61|16675.5|16595.5|16674.61|16594.61|10
1729744420000|2024-10-24 04:33:40|16674.26|16594.26|16673.54|16593.54|16674.58|16594.58|16673.44|16593.44|10
1729744430000|2024-10-24 04:33:50|16673.7|16593.7|16673.71|16593.71|16673.89|16593.89|16673.7|16593.7|8
1729744440000|2024-10-24 04:34:00|16673.68|16593.68|16673.9|16593.9|16674.15|16594.15|16673.68|16593.68|10
1729744450000|2024-10-24 04:34:10|16673.86|16593.86|16674.25|16594.25|16674.25|16594.25|16673.76|16593.76|10
1729744460000|2024-10-24 04:34:20|16674.01|16594.01|16673.31|16593.31|16674.01|16594.01|16672.73|16592.73|9
1729744470000|2024-10-24 04:34:30|16673.51|16593.51|16672.27|16592.27|16673.51|16593.51|16672.27|16592.27|9
1729744480000|2024-10-24 04:34:40|16672.29|16592.29|16672.13|16592.13|16672.56|16592.56|16672.12|16592.12|10
1729744490000|2024-10-24 04:34:50|16672.19|16592.19|16671.97|16591.97|16672.29|16592.29|16671.97|16591.97|9
1729744500000|2024-10-24 04:35:00|16672|16592|16672.47|16592.47|16672.52|16592.52|16671.91|16591.91|8
1729744510000|2024-10-24 04:35:10|16672.69|16592.69|16672.15|16592.15|16672.69|16592.69|16671|16591|10
1729744520000|2024-10-24 04:35:20|16672.13|16592.13|16672.02|16592.02|16672.19|16592.19|16671.98|16591.98|8
1729744530000|2024-10-24 04:35:30|16672|16592|16671.85|16591.85|16672|16592|16671.82|16591.82|10
1729744540000|2024-10-24 04:35:40|16672.17|16592.17|16672.39|16592.39|16672.42|16592.42|16672.17|16592.17|9
1729744550000|2024-10-24 04:35:50|16672.42|16592.42|16670.04|16590.04|16672.42|16592.42|16670.04|16590.04|8
1729744560000|2024-10-24 04:36:00|16669.91|16589.91|16669.28|16589.28|16669.91|16589.91|16669.02|16589.02|9
1729744570000|2024-10-24 04:36:10|16669.26|16589.26|16663.34|16583.34|16669.69|16589.69|16663.34|16583.34|10
1729744580000|2024-10-24 04:36:20|16663.31|16583.31|16663.28|16583.28|16663.49|16583.49|16663.28|16583.28|8
1729744590000|2024-10-24 04:36:30|16663.27|16583.27|16662.63|16582.63|16663.28|16583.28|16662.61|16582.61|9
1729744600000|2024-10-24 04:36:40|16662.73|16582.73|16663.78|16583.78|16664.39|16584.39|16662.73|16582.73|9
1729744610000|2024-10-24 04:36:50|16663.55|16583.55|16664.28|16584.28|16664.28|16584.28|16663.39|16583.39|10
1729744620000|2024-10-24 04:37:00|16664.43|16584.43|16664.61|16584.61|16664.65|16584.65|16664.39|16584.39|10
1729744630000|2024-10-24 04:37:10|16664.59|16584.59|16665.19|16585.19|16665.19|16585.19|16664.59|16584.59|9
1729744640000|2024-10-24 04:37:20|16665.28|16585.28|16664.78|16584.78|16665.43|16585.43|16664.78|16584.78|8
1729744650000|2024-10-24 04:37:30|16664.5|16584.5|16664.98|16584.98|16664.99|16584.99|16664.5|16584.5|9
1729744660000|2024-10-24 04:37:40|16665.15|16585.15|16666.35|16586.35|16666.35|16586.35|16665.15|16585.15|9
1729744670000|2024-10-24 04:37:50|16666.39|16586.39|16667.58|16587.58|16667.58|16587.58|16666.39|16586.39|9
1729744680000|2024-10-24 04:38:00|16667.67|16587.67|16666.93|16586.93|16667.67|16587.67|16666.93|16586.93|7
1729744690000|2024-10-24 04:38:10|16666.94|16586.94|16667.71|16587.71|16667.71|16587.71|16666.86|16586.86|10
1729744700000|2024-10-24 04:38:20|16667.73|16587.73|16667.52|16587.52|16667.88|16587.88|16667.52|16587.52|10
1729744710000|2024-10-24 04:38:30|16667.26|16587.26|16667.23|16587.23|16667.58|16587.58|16667.23|16587.23|9
1729744720000|2024-10-24 04:38:40|16667.13|16587.13|16667|16587|16667.19|16587.19|16667|16587|6
1729744730000|2024-10-24 04:38:50|16666.97|16586.97|16666.32|16586.32|16666.97|16586.97|16666.32|16586.32|8
1729744740000|2024-10-24 04:39:00|16666.16|16586.16|16665.89|16585.89|16666.5|16586.5|16665.84|16585.84|10
1729744750000|2024-10-24 04:39:10|16665.84|16585.84|16665.52|16585.52|16665.87|16585.87|16665.33|16585.33|8
1729744760000|2024-10-24 04:39:20|16665.44|16585.44|16665.03|16585.03|16665.65|16585.65|16665.03|16585.03|10
1729744770000|2024-10-24 04:39:30|16664.53|16584.53|16661.44|16581.44|16664.87|16584.87|16661.44|16581.44|10
1729744780000|2024-10-24 04:39:40|16661.15|16581.15|16660.11|16580.11|16661.15|16581.15|16660.11|16580.11|10
1729744790000|2024-10-24 04:39:50|16660.08|16580.08|16659.91|16579.91|16660.6|16580.6|16659.33|16579.33|10
1729744800000|2024-10-24 04:40:00|16659.72|16579.72|16659.58|16579.58|16659.93|16579.93|16657.49|16577.49|10
1729744810000|2024-10-24 04:40:10|16659.84|16579.84|16663.21|16583.21|16663.3|16583.3|16659.84|16579.84|10
1729744820000|2024-10-24 04:40:20|16663.1|16583.1|16663.11|16583.11|16663.11|16583.11|16662.99|16582.99|8
1729744830000|2024-10-24 04:40:30|16663.09|16583.09|16663.66|16583.66|16663.66|16583.66|16663.08|16583.08|10
1729744840000|2024-10-24 04:40:40|16663.56|16583.56|16662.05|16582.05|16663.56|16583.56|16661.55|16581.55|9
1729744850000|2024-10-24 04:40:50|16662.04|16582.04|16662.4|16582.4|16662.43|16582.43|16661.99|16581.99|9
1729744860000|2024-10-24 04:41:00|16662.41|16582.41|16664.29|16584.29|16664.29|16584.29|16662.1|16582.1|9
1729744870000|2024-10-24 04:41:10|16664.33|16584.33|16664.9|16584.9|16664.9|16584.9|16664.33|16584.33|9
1729744880000|2024-10-24 04:41:20|16664.88|16584.88|16660.8|16580.8|16664.88|16584.88|16660.8|16580.8|10
1729744890000|2024-10-24 04:41:30|16660.71|16580.71|16659.82|16579.82|16660.72|16580.72|16659.67|16579.67|10
1729744900000|2024-10-24 04:41:40|16659.81|16579.81|16659.89|16579.89|16659.89|16579.89|16659.57|16579.57|10
1729744910000|2024-10-24 04:41:50|16659.83|16579.83|16658.86|16578.86|16659.83|16579.83|16658.75|16578.75|10
1729744920000|2024-10-24 04:42:00|16658.89|16578.89|16665.62|16585.62|16666|16586|16658.89|16578.89|9
1729744930000|2024-10-24 04:42:10|16665.65|16585.65|16665.28|16585.28|16665.65|16585.65|16665.22|16585.22|10
1729744940000|2024-10-24 04:42:20|16665.81|16585.81|16667.16|16587.16|16667.32|16587.32|16665.81|16585.81|8
1729744950000|2024-10-24 04:42:30|16666.6|16586.6|16666.34|16586.34|16666.6|16586.6|16665.92|16585.92|9
1729744960000|2024-10-24 04:42:40|16666.58|16586.58|16666.7|16586.7|16666.92|16586.92|16666.58|16586.58|10
1729744970000|2024-10-24 04:42:50|16666.74|16586.74|16666.85|16586.85|16666.87|16586.87|16666.7|16586.7|5
1729744980000|2024-10-24 04:43:00|16666.91|16586.91|16670.12|16590.12|16670.12|16590.12|16666.91|16586.91|9
1729744990000|2024-10-24 04:43:10|16670.38|16590.38|16672.01|16592.01|16672.03|16592.03|16670.38|16590.38|10
1729745000000|2024-10-24 04:43:20|16672.02|16592.02|16672.48|16592.48|16672.48|16592.48|16672.02|16592.02|10
1729745010000|2024-10-24 04:43:30|16672.46|16592.46|16673.51|16593.51|16673.51|16593.51|16672.31|16592.31|9
1729745020000|2024-10-24 04:43:40|16673.56|16593.56|16674.7|16594.7|16674.7|16594.7|16673.56|16593.56|9
1729745030000|2024-10-24 04:43:50|16674.78|16594.78|16675.35|16595.35|16675.35|16595.35|16674.78|16594.78|10
1729745040000|2024-10-24 04:44:00|16675.36|16595.36|16674.97|16594.97|16675.36|16595.36|16674.97|16594.97|7
1729745050000|2024-10-24 04:44:10|16674.75|16594.75|16674.73|16594.73|16674.75|16594.75|16674.73|16594.73|8
1729745060000|2024-10-24 04:44:20|16675.32|16595.32|16675.12|16595.12|16675.6|16595.6|16675.12|16595.12|8
1729745070000|2024-10-24 04:44:30|16675.07|16595.07|16674.76|16594.76|16675.13|16595.13|16674.76|16594.76|9
1729745080000|2024-10-24 04:44:40|16674.68|16594.68|16674.35|16594.35|16674.68|16594.68|16674.35|16594.35|8
1729745090000|2024-10-24 04:44:50|16674.34|16594.34|16673.9|16593.9|16674.34|16594.34|16673.9|16593.9|9
1729745100000|2024-10-24 04:45:00|16674|16594|16672.46|16592.46|16674.48|16594.48|16672.46|16592.46|10
1729745110000|2024-10-24 04:45:10|16672.26|16592.26|16674.23|16594.23|16674.6|16594.6|16672.1|16592.1|10
1729745120000|2024-10-24 04:45:20|16674.17|16594.17|16672.63|16592.63|16674.17|16594.17|16672.63|16592.63|10
1729745130000|2024-10-24 04:45:30|16672.4|16592.4|16670.51|16590.51|16672.4|16592.4|16670.51|16590.51|9
1729745140000|2024-10-24 04:45:40|16670.23|16590.23|16670.83|16590.83|16670.83|16590.83|16668.78|16588.78|10
1729745150000|2024-10-24 04:45:50|16670.88|16590.88|16670.96|16590.96|16670.98|16590.98|16670.87|16590.87|9
1729745160000|2024-10-24 04:46:00|16670.88|16590.88|16669.39|16589.39|16670.88|16590.88|16669.39|16589.39|10
1729745170000|2024-10-24 04:46:10|16669.38|16589.38|16668.81|16588.81|16669.38|16589.38|16668.63|16588.63|9
1729745180000|2024-10-24 04:46:20|16668.32|16588.32|16667.45|16587.45|16668.32|16588.32|16667.01|16587.01|10
1729745190000|2024-10-24 04:46:30|16667.47|16587.47|16668.32|16588.32|16668.32|16588.32|16667.47|16587.47|9
1729745200000|2024-10-24 04:46:40|16668.34|16588.34|16668.91|16588.91|16668.91|16588.91|16668.34|16588.34|6
1729745210000|2024-10-24 04:46:50|16668.65|16588.65|16669.32|16589.32|16669.33|16589.33|16668.61|16588.61|10
1729745220000|2024-10-24 04:47:00|16669.33|16589.33|16672.1|16592.1|16672.1|16592.1|16669.3|16589.3|9
1729745230000|2024-10-24 04:47:10|16672.12|16592.12|16676.48|16596.48|16676.48|16596.48|16672.12|16592.12|10
1729745240000|2024-10-24 04:47:20|16677.35|16597.35|16679.24|16599.24|16679.57|16599.57|16677.35|16597.35|10
1729745250000|2024-10-24 04:47:30|16679.12|16599.12|16678.96|16598.96|16679.15|16599.15|16678.95|16598.95|10
1729745260000|2024-10-24 04:47:40|16679.05|16599.05|16680.67|16600.67|16680.95|16600.95|16679.05|16599.05|10
1729745270000|2024-10-24 04:47:50|16681.12|16601.12|16681.41|16601.41|16681.41|16601.41|16680.91|16600.91|10
1729745280000|2024-10-24 04:48:00|16681.59|16601.59|16683.19|16603.19|16683.47|16603.47|16681.39|16601.39|10
1729745290000|2024-10-24 04:48:10|16683.22|16603.22|16683.1|16603.1|16683.59|16603.59|16682.71|16602.71|9
1729745300000|2024-10-24 04:48:20|16683.21|16603.21|16683.17|16603.17|16683.21|16603.21|16681.57|16601.57|10
1729745310000|2024-10-24 04:48:30|16684.38|16604.38|16681.93|16601.93|16684.38|16604.38|16680.01|16600.01|10
1729745320000|2024-10-24 04:48:40|16682.02|16602.02|16682.39|16602.39|16682.62|16602.62|16681.86|16601.86|10
1729745330000|2024-10-24 04:48:50|16682.35|16602.35|16687.38|16607.38|16687.38|16607.38|16681.95|16601.95|10
1729745340000|2024-10-24 04:49:00|16687.37|16607.37|16688.81|16608.81|16688.81|16608.81|16687.36|16607.36|10
1729745350000|2024-10-24 04:49:10|16688.97|16608.97|16688.9|16608.9|16689.29|16609.29|16688.9|16608.9|9
1729745360000|2024-10-24 04:49:20|16688.54|16608.54|16688.23|16608.23|16688.54|16608.54|16688.08|16608.08|10
1729745370000|2024-10-24 04:49:30|16688.22|16608.22|16686.16|16606.16|16688.22|16608.22|16686.16|16606.16|10
1729745380000|2024-10-24 04:49:40|16686.05|16606.05|16685.71|16605.71|16686.38|16606.38|16685.71|16605.71|10
1729745390000|2024-10-24 04:49:50|16685.77|16605.77|16685.52|16605.52|16685.87|16605.87|16685.52|16605.52|10
1729745400000|2024-10-24 04:50:00|16685.49|16605.49|16686.29|16606.29|16686.29|16606.29|16685.44|16605.44|9
1729745410000|2024-10-24 04:50:10|16686.37|16606.37|16686.86|16606.86|16686.97|16606.97|16686.37|16606.37|8
1729745420000|2024-10-24 04:50:20|16686.43|16606.43|16684.6|16604.6|16686.43|16606.43|16684.6|16604.6|9
1729745430000|2024-10-24 04:50:30|16684.3|16604.3|16682.05|16602.05|16684.3|16604.3|16682.05|16602.05|10
1729745440000|2024-10-24 04:50:40|16682.09|16602.09|16681.99|16601.99|16682.09|16602.09|16681.84|16601.84|10
1729745450000|2024-10-24 04:50:50|16682.35|16602.35|16682.57|16602.57|16682.61|16602.61|16682.35|16602.35|10
1729745460000|2024-10-24 04:51:00|16682.56|16602.56|16681.96|16601.96|16682.56|16602.56|16681.78|16601.78|9
1729745470000|2024-10-24 04:51:10|16683.3|16603.3|16682.63|16602.63|16683.3|16603.3|16682.63|16602.63|7
1729745480000|2024-10-24 04:51:20|16682.69|16602.69|16686.38|16606.38|16686.38|16606.38|16682.69|16602.69|10
1729745490000|2024-10-24 04:51:30|16686.31|16606.31|16687.34|16607.34|16687.6|16607.6|16686.31|16606.31|10
1729745500000|2024-10-24 04:51:40|16687.35|16607.35|16693.81|16613.81|16693.81|16613.81|16687.35|16607.35|10
1729745510000|2024-10-24 04:51:50|16694.18|16614.18|16695.57|16615.57|16695.77|16615.77|16694.18|16614.18|10
1729745520000|2024-10-24 04:52:00|16695.62|16615.62|16697.08|16617.08|16697.08|16617.08|16695.62|16615.62|9
1729745530000|2024-10-24 04:52:10|16697.19|16617.19|16697.24|16617.24|16697.26|16617.26|16696.99|16616.99|8
1729745540000|2024-10-24 04:52:20|16697.05|16617.05|16697.12|16617.12|16697.16|16617.16|16696.98|16616.98|7
1729745550000|2024-10-24 04:52:30|16697.11|16617.11|16698.44|16618.44|16698.52|16618.52|16697.11|16617.11|10
1729745560000|2024-10-24 04:52:40|16698.47|16618.47|16698.45|16618.45|16698.47|16618.47|16698.42|16618.42|6
1729745570000|2024-10-24 04:52:50|16698.4|16618.4|16698.42|16618.42|16698.62|16618.62|16698.4|16618.4|6
1729745580000|2024-10-24 04:53:00|16698.29|16618.29|16698.34|16618.34|16698.45|16618.45|16698.28|16618.28|9
1729745590000|2024-10-24 04:53:10|16698.35|16618.35|16697.58|16617.58|16698.4|16618.4|16697.58|16617.58|8
1729745600000|2024-10-24 04:53:20|16697.57|16617.57|16697.85|16617.85|16697.85|16617.85|16697.51|16617.51|10
1729745610000|2024-10-24 04:53:30|16698.01|16618.01|16697.01|16617.01|16698.01|16618.01|16696.9|16616.9|10
1729745620000|2024-10-24 04:53:40|16696.98|16616.98|16698.74|16618.74|16698.9|16618.9|16696.98|16616.98|9
1729745630000|2024-10-24 04:53:50|16698.91|16618.91|16698.94|16618.94|16698.94|16618.94|16697.52|16617.52|10
1729745640000|2024-10-24 04:54:00|16699.09|16619.09|16699.12|16619.12|16699.12|16619.12|16698.76|16618.76|10
1729745650000|2024-10-24 04:54:10|16698.98|16618.98|16702.72|16622.72|16702.72|16622.72|16698.9|16618.9|10
1729745660000|2024-10-24 04:54:20|16703.06|16623.06|16699.97|16619.97|16703.06|16623.06|16699.97|16619.97|10
1729745670000|2024-10-24 04:54:30|16699.96|16619.96|16698.74|16618.74|16700.12|16620.12|16698.74|16618.74|10
1729745680000|2024-10-24 04:54:40|16698.78|16618.78|16699.82|16619.82|16699.89|16619.89|16698.78|16618.78|10
1729745690000|2024-10-24 04:54:50|16699.81|16619.81|16702.56|16622.56|16702.56|16622.56|16699.81|16619.81|10
1729745700000|2024-10-24 04:55:00|16702.29|16622.29|16700.83|16620.83|16702.3|16622.3|16700.83|16620.83|10
1729745710000|2024-10-24 04:55:10|16700.8|16620.8|16701.36|16621.36|16701.36|16621.36|16700.78|16620.78|10
1729745720000|2024-10-24 04:55:20|16701.24|16621.24|16701.67|16621.67|16701.67|16621.67|16701.22|16621.22|9
1729745730000|2024-10-24 04:55:30|16702.11|16622.11|16701.95|16621.95|16702.59|16622.59|16701.95|16621.95|10
1729745740000|2024-10-24 04:55:40|16702.08|16622.08|16702.63|16622.63|16702.63|16622.63|16702|16622|5
1729745750000|2024-10-24 04:55:50|16702.71|16622.71|16702.78|16622.78|16702.87|16622.87|16702.71|16622.71|9
1729745760000|2024-10-24 04:56:00|16702.9|16622.9|16703.54|16623.54|16703.54|16623.54|16702.9|16622.9|10
1729745770000|2024-10-24 04:56:10|16703.88|16623.88|16703.32|16623.32|16703.92|16623.92|16703.32|16623.32|10
1729745780000|2024-10-24 04:56:20|16703.37|16623.37|16704.41|16624.41|16704.41|16624.41|16703.37|16623.37|10
1729745790000|2024-10-24 04:56:30|16704.56|16624.56|16705.05|16625.05|16705.25|16625.25|16704.56|16624.56|10
1729745800000|2024-10-24 04:56:40|16704.68|16624.68|16705.39|16625.39|16705.72|16625.72|16704.5|16624.5|10
1729745810000|2024-10-24 04:56:50|16705.16|16625.16|16704.42|16624.42|16705.39|16625.39|16704.42|16624.42|10
1729745820000|2024-10-24 04:57:00|16704.36|16624.36|16704.07|16624.07|16704.36|16624.36|16704.07|16624.07|10
1729745830000|2024-10-24 04:57:10|16701.19|16621.19|16699.3|16619.3|16702.23|16622.23|16699.09|16619.09|10
1729745840000|2024-10-24 04:57:20|16699.18|16619.18|16701.42|16621.42|16701.42|16621.42|16699.18|16619.18|10
1729745850000|2024-10-24 04:57:30|16701.47|16621.47|16702.9|16622.9|16702.9|16622.9|16701.47|16621.47|10
1729745860000|2024-10-24 04:57:40|16702.72|16622.72|16705.25|16625.25|16705.31|16625.31|16702.59|16622.59|10
1729745870000|2024-10-24 04:57:50|16706.52|16626.52|16707.73|16627.73|16707.8|16627.8|16706.52|16626.52|9
1729745880000|2024-10-24 04:58:00|16707.42|16627.42|16708.53|16628.53|16708.53|16628.53|16706.66|16626.66|10
1729745890000|2024-10-24 04:58:10|16708.42|16628.42|16707.99|16627.99|16708.47|16628.47|16707.99|16627.99|7
1729745900000|2024-10-24 04:58:20|16707.98|16627.98|16708.43|16628.43|16708.47|16628.47|16705|16625|9
1729745910000|2024-10-24 04:58:30|16708.57|16628.57|16708.51|16628.51|16708.91|16628.91|16708.49|16628.49|9
1729745920000|2024-10-24 04:58:40|16708.49|16628.49|16708.54|16628.54|16708.96|16628.96|16708.49|16628.49|10
1729745930000|2024-10-24 04:58:50|16708.47|16628.47|16708.73|16628.73|16708.75|16628.75|16708.37|16628.37|9
1729745940000|2024-10-24 04:59:00|16708.75|16628.75|16709.19|16629.19|16709.19|16629.19|16708.74|16628.74|9
1729745950000|2024-10-24 04:59:10|16709.2|16629.2|16708.68|16628.68|16709.2|16629.2|16708.68|16628.68|9
1729745960000|2024-10-24 04:59:20|16707.99|16627.99|16705.89|16625.89|16708.36|16628.36|16705.89|16625.89|9
1729745970000|2024-10-24 04:59:30|16705.03|16625.03|16703.68|16623.68|16705.03|16625.03|16703.68|16623.68|10
1729745980000|2024-10-24 04:59:40|16703.61|16623.61|16702.52|16622.52|16703.63|16623.63|16702.52|16622.52|9
1729745990000|2024-10-24 04:59:50|16701.76|16621.76|16700.79|16620.79|16701.76|16621.76|16700.72|16620.72|7
1729746000000|2024-10-24 05:00:00|16700.78|16620.78|16697.76|16617.76|16701.49|16621.49|16697.62|16617.62|9
1729746010000|2024-10-24 05:00:10|16697.65|16617.65|16697.03|16617.03|16697.7|16617.7|16696.99|16616.99|9
1729746020000|2024-10-24 05:00:20|16696.98|16616.98|16691.67|16611.67|16696.98|16616.98|16691.67|16611.67|10
1729746030000|2024-10-24 05:00:30|16691.53|16611.53|16694.17|16614.17|16694.28|16614.28|16691.53|16611.53|9
1729746040000|2024-10-24 05:00:40|16694.15|16614.15|16694.91|16614.91|16694.91|16614.91|16693.73|16613.73|9
1729746050000|2024-10-24 05:00:50|16695.02|16615.02|16695.9|16615.9|16695.92|16615.92|16694.83|16614.83|10
1729746060000|2024-10-24 05:01:00|16695.93|16615.93|16698.05|16618.05|16698.05|16618.05|16695.84|16615.84|8
1729746070000|2024-10-24 05:01:10|16698.48|16618.48|16698.06|16618.06|16698.48|16618.48|16697.95|16617.95|6
1729746080000|2024-10-24 05:01:20|16698.07|16618.07|16699.28|16619.28|16699.79|16619.79|16697.97|16617.97|9
1729746090000|2024-10-24 05:01:30|16699.09|16619.09|16698.26|16618.26|16699.09|16619.09|16698.26|16618.26|10
1729746100000|2024-10-24 05:01:40|16698.3|16618.3|16698.52|16618.52|16698.52|16618.52|16698|16618|8
1729746110000|2024-10-24 05:01:50|16698.69|16618.69|16699.29|16619.29|16699.3|16619.3|16698.32|16618.32|9
1729746120000|2024-10-24 05:02:00|16699.31|16619.31|16700.32|16620.32|16700.8|16620.8|16699.25|16619.25|10
1729746130000|2024-10-24 05:02:10|16700.28|16620.28|16700.25|16620.25|16700.8|16620.8|16700.07|16620.07|10
1729746140000|2024-10-24 05:02:20|16700.44|16620.44|16700.64|16620.64|16700.78|16620.78|16700.44|16620.44|9
1729746150000|2024-10-24 05:02:30|16700.69|16620.69|16698.51|16618.51|16700.69|16620.69|16698.5|16618.5|9
1729746160000|2024-10-24 05:02:40|16698.48|16618.48|16695.45|16615.45|16698.48|16618.48|16695.45|16615.45|10
1729746170000|2024-10-24 05:02:50|16695.34|16615.34|16695.76|16615.76|16695.76|16615.76|16694.76|16614.76|10
1729746180000|2024-10-24 05:03:00|16695.74|16615.74|16695.02|16615.02|16695.74|16615.74|16694.7|16614.7|10
1729746190000|2024-10-24 05:03:10|16695.01|16615.01|16694.86|16614.86|16695.14|16615.14|16694.86|16614.86|8
1729746200000|2024-10-24 05:03:20|16694.85|16614.85|16692.58|16612.58|16694.86|16614.86|16692.58|16612.58|10
1729746210000|2024-10-24 05:03:30|16692.72|16612.72|16692.32|16612.32|16692.73|16612.73|16692.25|16612.25|10
1729746220000|2024-10-24 05:03:40|16692.67|16612.67|16690.72|16610.72|16692.67|16612.67|16690.7|16610.7|9
1729746230000|2024-10-24 05:03:50|16690.64|16610.64|16690.55|16610.55|16690.65|16610.65|16690.01|16610.01|9
1729746240000|2024-10-24 05:04:00|16690.58|16610.58|16689.27|16609.27|16690.58|16610.58|16689.27|16609.27|10
1729746250000|2024-10-24 05:04:10|16689.08|16609.08|16688.66|16608.66|16689.86|16609.86|16688.63|16608.63|10
1729746260000|2024-10-24 05:04:20|16688.62|16608.62|16688.45|16608.45|16688.79|16608.79|16688.32|16608.32|8
1729746270000|2024-10-24 05:04:30|16688.21|16608.21|16687.73|16607.73|16688.27|16608.27|16687.73|16607.73|9
1729746280000|2024-10-24 05:04:40|16687.78|16607.78|16686.93|16606.93|16687.78|16607.78|16686.93|16606.93|5
1729746290000|2024-10-24 05:04:50|16686.67|16606.67|16686.6|16606.6|16687.12|16607.12|16686.6|16606.6|6
1729746300000|2024-10-24 05:05:00|16686.25|16606.25|16686.7|16606.7|16686.7|16606.7|16685.82|16605.82|10
1729746310000|2024-10-24 05:05:10|16686.72|16606.72|16686.45|16606.45|16686.72|16606.72|16686.08|16606.08|10
1729746320000|2024-10-24 05:05:20|16686.31|16606.31|16687.71|16607.71|16687.71|16607.71|16686.25|16606.25|9
1729746330000|2024-10-24 05:05:30|16687.86|16607.86|16690.91|16610.91|16691.04|16611.04|16687.86|16607.86|10
1729746340000|2024-10-24 05:05:40|16691.16|16611.16|16689.98|16609.98|16691.19|16611.19|16689.98|16609.98|10
1729746350000|2024-10-24 05:05:50|16690.04|16610.04|16689.9|16609.9|16690.34|16610.34|16689.9|16609.9|9
1729746360000|2024-10-24 05:06:00|16689.88|16609.88|16691.17|16611.17|16691.25|16611.25|16689.75|16609.75|10
1729746370000|2024-10-24 05:06:10|16691.22|16611.22|16691.15|16611.15|16691.59|16611.59|16691.02|16611.02|9
1729746380000|2024-10-24 05:06:20|16691.02|16611.02|16690.24|16610.24|16691.09|16611.09|16690.22|16610.22|10
1729746390000|2024-10-24 05:06:30|16690.65|16610.65|16691.36|16611.36|16691.38|16611.38|16690.65|16610.65|10
1729746400000|2024-10-24 05:06:40|16691.38|16611.38|16691.86|16611.86|16691.86|16611.86|16691.32|16611.32|10
1729746410000|2024-10-24 05:06:50|16691.89|16611.89|16692.5|16612.5|16692.5|16612.5|16691.76|16611.76|10
1729746420000|2024-10-24 05:07:00|16692.51|16612.51|16694.59|16614.59|16694.61|16614.61|16692.51|16612.51|8
1729746430000|2024-10-24 05:07:10|16695.18|16615.18|16697.42|16617.42|16697.42|16617.42|16695.18|16615.18|9
1729746440000|2024-10-24 05:07:20|16697.44|16617.44|16697.07|16617.07|16697.44|16617.44|16696.92|16616.92|10
1729746450000|2024-10-24 05:07:30|16697.09|16617.09|16697.45|16617.45|16697.52|16617.52|16697.07|16617.07|9
1729746460000|2024-10-24 05:07:40|16697.58|16617.58|16697.58|16617.58|16697.64|16617.64|16696.88|16616.88|10
1729746470000|2024-10-24 05:07:50|16697.62|16617.62|16698.45|16618.45|16698.45|16618.45|16697.62|16617.62|9
1729746480000|2024-10-24 05:08:00|16698.42|16618.42|16698.58|16618.58|16698.77|16618.77|16698.42|16618.42|9
1729746490000|2024-10-24 05:08:10|16699.85|16619.85|16701.76|16621.76|16701.76|16621.76|16699.85|16619.85|8
1729746500000|2024-10-24 05:08:20|16702.17|16622.17|16705.23|16625.23|16705.33|16625.33|16702.17|16622.17|10
1729746510000|2024-10-24 05:08:30|16705.65|16625.65|16707.25|16627.25|16707.25|16627.25|16705.65|16625.65|10
1729746520000|2024-10-24 05:08:40|16707.42|16627.42|16707.34|16627.34|16707.53|16627.53|16707.3|16627.3|9
1729746530000|2024-10-24 05:08:50|16707.36|16627.36|16707.67|16627.67|16707.67|16627.67|16707.34|16627.34|8
1729746540000|2024-10-24 05:09:00|16707.91|16627.91|16708.57|16628.57|16708.57|16628.57|16707.74|16627.74|9
1729746550000|2024-10-24 05:09:10|16708.44|16628.44|16709.55|16629.55|16709.55|16629.55|16708.44|16628.44|10
1729746560000|2024-10-24 05:09:20|16709.61|16629.61|16712.18|16632.18|16712.32|16632.32|16709.61|16629.61|10
1729746570000|2024-10-24 05:09:30|16712.39|16632.39|16711.51|16631.51|16712.4|16632.4|16711.36|16631.36|10
1729746580000|2024-10-24 05:09:40|16711.7|16631.7|16712.01|16632.01|16712.01|16632.01|16711.7|16631.7|9
1729746590000|2024-10-24 05:09:50|16712.23|16632.23|16713.01|16633.01|16713.09|16633.09|16712.23|16632.23|10
1729746600000|2024-10-24 05:10:00|16713.02|16633.02|16713.8|16633.8|16714.42|16634.42|16713.02|16633.02|9
1729746610000|2024-10-24 05:10:10|16713.85|16633.85|16712.23|16632.23|16714.11|16634.11|16712.23|16632.23|10
1729746620000|2024-10-24 05:10:20|16712.15|16632.15|16710.93|16630.93|16712.48|16632.48|16710.93|16630.93|10
1729746630000|2024-10-24 05:10:30|16710.62|16630.62|16710.22|16630.22|16710.62|16630.62|16710.22|16630.22|10
1729746640000|2024-10-24 05:10:40|16710.2|16630.2|16712.35|16632.35|16712.37|16632.37|16710.19|16630.19|10
1729746650000|2024-10-24 05:10:50|16712.37|16632.37|16712.3|16632.3|16712.56|16632.56|16712.3|16632.3|10
1729746660000|2024-10-24 05:11:00|16712.64|16632.64|16712.04|16632.04|16712.75|16632.75|16712.04|16632.04|9
1729746670000|2024-10-24 05:11:10|16711.95|16631.95|16711.89|16631.89|16712.78|16632.78|16711.89|16631.89|9
1729746680000|2024-10-24 05:11:20|16711.82|16631.82|16712.68|16632.68|16712.68|16632.68|16711.82|16631.82|10
1729746690000|2024-10-24 05:11:30|16712.64|16632.64|16712.31|16632.31|16712.66|16632.66|16712.12|16632.12|8
1729746700000|2024-10-24 05:11:40|16712.25|16632.25|16713.17|16633.17|16713.36|16633.36|16712.25|16632.25|10
1729746710000|2024-10-24 05:11:50|16712.88|16632.88|16714.25|16634.25|16714.25|16634.25|16712.88|16632.88|9
1729746720000|2024-10-24 05:12:00|16714.21|16634.21|16714.96|16634.96|16715.26|16635.26|16714.21|16634.21|7
1729746730000|2024-10-24 05:12:10|16714.95|16634.95|16713.02|16633.02|16714.97|16634.97|16713.02|16633.02|10
1729746740000|2024-10-24 05:12:20|16713.05|16633.05|16716.67|16636.67|16716.67|16636.67|16713.05|16633.05|9
1729746750000|2024-10-24 05:12:30|16716.74|16636.74|16716.68|16636.68|16717.58|16637.58|16716.68|16636.68|10
1729746760000|2024-10-24 05:12:40|16716.44|16636.44|16717.08|16637.08|16717.16|16637.16|16716.44|16636.44|10
1729746770000|2024-10-24 05:12:50|16717.07|16637.07|16715.43|16635.43|16717.27|16637.27|16715.43|16635.43|9
1729746780000|2024-10-24 05:13:00|16715.34|16635.34|16718.46|16638.46|16718.58|16638.58|16715.22|16635.22|10
1729746790000|2024-10-24 05:13:10|16718.42|16638.42|16718.61|16638.61|16718.61|16638.61|16718.38|16638.38|9
1729746800000|2024-10-24 05:13:20|16718.59|16638.59|16717.91|16637.91|16718.85|16638.85|16717.91|16637.91|9
1729746810000|2024-10-24 05:13:30|16717.65|16637.65|16717.07|16637.07|16717.65|16637.65|16717.07|16637.07|7
1729746820000|2024-10-24 05:13:40|16717.12|16637.12|16717.57|16637.57|16717.57|16637.57|16717|16637|8
1729746830000|2024-10-24 05:13:50|16717.56|16637.56|16718.05|16638.05|16718.05|16638.05|16717.52|16637.52|8
1729746840000|2024-10-24 05:14:00|16718.06|16638.06|16719.92|16639.92|16719.92|16639.92|16718.06|16638.06|8
1729746850000|2024-10-24 05:14:10|16719.91|16639.91|16720.42|16640.42|16720.42|16640.42|16719.01|16639.01|10
1729746860000|2024-10-24 05:14:20|16720.4|16640.4|16720.14|16640.14|16720.42|16640.42|16720.14|16640.14|6
1729746870000|2024-10-24 05:14:30|16720.19|16640.19|16720.3|16640.3|16720.35|16640.35|16719.74|16639.74|10
1729746880000|2024-10-24 05:14:40|16720.5|16640.5|16720.34|16640.34|16720.5|16640.5|16720.17|16640.17|10
1729746890000|2024-10-24 05:14:50|16720.33|16640.33|16720.08|16640.08|16720.34|16640.34|16720.07|16640.07|9
1729746900000|2024-10-24 05:15:00|16720.09|16640.09|16721.25|16641.25|16721.32|16641.32|16720.09|16640.09|10
1729746910000|2024-10-24 05:15:10|16721.11|16641.11|16721.07|16641.07|16721.35|16641.35|16720.78|16640.78|10
1729746920000|2024-10-24 05:15:20|16721.14|16641.14|16721.47|16641.47|16721.73|16641.73|16721.14|16641.14|10
1729746930000|2024-10-24 05:15:30|16721.46|16641.46|16721.34|16641.34|16721.69|16641.69|16721.2|16641.2|10
1729746940000|2024-10-24 05:15:40|16721.3|16641.3|16721.25|16641.25|16721.78|16641.78|16721.12|16641.12|10
1729746950000|2024-10-24 05:15:50|16721.26|16641.26|16719.83|16639.83|16721.26|16641.26|16719.83|16639.83|10
1729746960000|2024-10-24 05:16:00|16719.1|16639.1|16718.78|16638.78|16719.1|16639.1|16718.59|16638.59|10
1729746970000|2024-10-24 05:16:10|16718.38|16638.38|16713.5|16633.5|16718.38|16638.38|16713.5|16633.5|9
1729746980000|2024-10-24 05:16:20|16714.04|16634.04|16714.96|16634.96|16714.96|16634.96|16714.04|16634.04|9
1729746990000|2024-10-24 05:16:30|16715.16|16635.16|16715.07|16635.07|16715.37|16635.37|16714.58|16634.58|10
1729747000000|2024-10-24 05:16:40|16714.94|16634.94|16718.4|16638.4|16718.4|16638.4|16714.94|16634.94|10
1729747010000|2024-10-24 05:16:50|16718.57|16638.57|16721.37|16641.37|16721.37|16641.37|16718.57|16638.57|10
1729747020000|2024-10-24 05:17:00|16721.65|16641.65|16722.45|16642.45|16722.45|16642.45|16721.6|16641.6|10
1729747030000|2024-10-24 05:17:10|16722.75|16642.75|16721.99|16641.99|16722.9|16642.9|16721.99|16641.99|10
1729747040000|2024-10-24 05:17:20|16721.84|16641.84|16718.81|16638.81|16721.84|16641.84|16718.7|16638.7|10
1729747050000|2024-10-24 05:17:30|16719.01|16639.01|16719.89|16639.89|16719.89|16639.89|16719.01|16639.01|10
1729747060000|2024-10-24 05:17:40|16719.91|16639.91|16718.44|16638.44|16719.91|16639.91|16718.44|16638.44|10
1729747070000|2024-10-24 05:17:50|16718.45|16638.45|16718.24|16638.24|16718.45|16638.45|16718.18|16638.18|9
1729747080000|2024-10-24 05:18:00|16718.17|16638.17|16717.8|16637.8|16718.17|16638.17|16717.62|16637.62|10
1729747090000|2024-10-24 05:18:10|16717.99|16637.99|16718.87|16638.87|16718.98|16638.98|16717.99|16637.99|9
1729747100000|2024-10-24 05:18:20|16719.64|16639.64|16718.52|16638.52|16719.78|16639.78|16718.52|16638.52|10
1729747110000|2024-10-24 05:18:30|16719.56|16639.56|16720.5|16640.5|16720.52|16640.52|16719.56|16639.56|10
1729747120000|2024-10-24 05:18:40|16720.59|16640.59|16720.26|16640.26|16720.59|16640.59|16720.26|16640.26|8
1729747130000|2024-10-24 05:18:50|16720.21|16640.21|16719.87|16639.87|16720.26|16640.26|16719.87|16639.87|8
1729747140000|2024-10-24 05:19:00|16719.76|16639.76|16720.57|16640.57|16720.65|16640.65|16719.48|16639.48|8
1729747150000|2024-10-24 05:19:10|16720.61|16640.61|16720.65|16640.65|16720.65|16640.65|16720.24|16640.24|9
1729747160000|2024-10-24 05:19:20|16720.88|16640.88|16721.14|16641.14|16721.29|16641.29|16720.88|16640.88|10
1729747170000|2024-10-24 05:19:30|16721.44|16641.44|16719.66|16639.66|16721.44|16641.44|16719.38|16639.38|10
1729747180000|2024-10-24 05:19:40|16717.97|16637.97|16716.24|16636.24|16717.97|16637.97|16715.84|16635.84|10
1729747190000|2024-10-24 05:19:50|16716.05|16636.05|16716.89|16636.89|16716.89|16636.89|16715.71|16635.71|10
1729747200000|2024-10-24 05:20:00|16716.85|16636.85|16715.72|16635.72|16716.9|16636.9|16715.19|16635.19|10
1729747210000|2024-10-24 05:20:10|16715.74|16635.74|16716.29|16636.29|16716.29|16636.29|16715.39|16635.39|9
1729747220000|2024-10-24 05:20:20|16716.33|16636.33|16715.87|16635.87|16716.33|16636.33|16715.87|16635.87|8
1729747230000|2024-10-24 05:20:30|16715.89|16635.89|16715.53|16635.53|16715.89|16635.89|16715.53|16635.53|9
1729747240000|2024-10-24 05:20:40|16715.96|16635.96|16716.69|16636.69|16716.69|16636.69|16715.77|16635.77|10
1729747250000|2024-10-24 05:20:50|16716.54|16636.54|16716.56|16636.56|16716.56|16636.56|16716.52|16636.52|8
1729747260000|2024-10-24 05:21:00|16716.41|16636.41|16715.22|16635.22|16716.41|16636.41|16715.22|16635.22|10
1729747270000|2024-10-24 05:21:10|16715.04|16635.04|16713.82|16633.82|16715.04|16635.04|16713.82|16633.82|10
1729747280000|2024-10-24 05:21:20|16713.78|16633.78|16714.37|16634.37|16714.37|16634.37|16713.78|16633.78|10
1729747290000|2024-10-24 05:21:30|16714.45|16634.45|16713.98|16633.98|16714.51|16634.51|16713.98|16633.98|7
1729747300000|2024-10-24 05:21:40|16713.81|16633.81|16714.15|16634.15|16714.18|16634.18|16713.81|16633.81|9
1729747310000|2024-10-24 05:21:50|16714.03|16634.03|16713.88|16633.88|16714.03|16634.03|16713.77|16633.77|7
1729747320000|2024-10-24 05:22:00|16713.87|16633.87|16714.72|16634.72|16714.76|16634.76|16713.64|16633.64|10
1729747330000|2024-10-24 05:22:10|16714.68|16634.68|16715.28|16635.28|16715.28|16635.28|16714.67|16634.67|10
1729747340000|2024-10-24 05:22:20|16715.23|16635.23|16714.16|16634.16|16715.4|16635.4|16713.97|16633.97|9
1729747350000|2024-10-24 05:22:30|16714.01|16634.01|16714.55|16634.55|16714.55|16634.55|16713.67|16633.67|9
1729747360000|2024-10-24 05:22:40|16714.59|16634.59|16713.47|16633.47|16714.59|16634.59|16713.47|16633.47|10
1729747370000|2024-10-24 05:22:50|16713.44|16633.44|16713.63|16633.63|16713.63|16633.63|16713.12|16633.12|10
1729747380000|2024-10-24 05:23:00|16713.68|16633.68|16713.67|16633.67|16713.69|16633.69|16713.39|16633.39|10
1729747390000|2024-10-24 05:23:10|16713.56|16633.56|16712.52|16632.52|16714.29|16634.29|16712.52|16632.52|10
1729747400000|2024-10-24 05:23:20|16712.38|16632.38|16709.93|16629.93|16712.38|16632.38|16709.93|16629.93|9
1729747410000|2024-10-24 05:23:30|16706.58|16626.58|16705.3|16625.3|16706.97|16626.97|16704.97|16624.97|10
1729747420000|2024-10-24 05:23:40|16705.37|16625.37|16702.62|16622.62|16705.37|16625.37|16702.62|16622.62|10
1729747430000|2024-10-24 05:23:50|16702.79|16622.79|16702.93|16622.93|16702.96|16622.96|16702.42|16622.42|10
1729747440000|2024-10-24 05:24:00|16703.05|16623.05|16702.55|16622.55|16703.07|16623.07|16702.55|16622.55|10
1729747450000|2024-10-24 05:24:10|16702.6|16622.6|16701.78|16621.78|16702.6|16622.6|16701.71|16621.71|10
1729747460000|2024-10-24 05:24:20|16701.97|16621.97|16701.95|16621.95|16702.14|16622.14|16701.95|16621.95|9
1729747470000|2024-10-24 05:24:30|16701.98|16621.98|16701.35|16621.35|16702.02|16622.02|16701.35|16621.35|9
1729747480000|2024-10-24 05:24:40|16701.31|16621.31|16701.28|16621.28|16701.87|16621.87|16700.33|16620.33|10
1729747490000|2024-10-24 05:24:50|16701.44|16621.44|16702.82|16622.82|16702.82|16622.82|16700.63|16620.63|10
1729747500000|2024-10-24 05:25:00|16702.65|16622.65|16701.73|16621.73|16702.76|16622.76|16701.73|16621.73|9
1729747510000|2024-10-24 05:25:10|16701.74|16621.74|16702.5|16622.5|16702.5|16622.5|16701.74|16621.74|8
1729747520000|2024-10-24 05:25:20|16702.51|16622.51|16701.25|16621.25|16702.6|16622.6|16701.25|16621.25|10
1729747530000|2024-10-24 05:25:30|16701.05|16621.05|16700.21|16620.21|16701.05|16621.05|16700.21|16620.21|9
1729747540000|2024-10-24 05:25:40|16700.22|16620.22|16700.38|16620.38|16700.38|16620.38|16700.22|16620.22|7
1729747550000|2024-10-24 05:25:50|16700.36|16620.36|16709.45|16629.45|16709.45|16629.45|16700.34|16620.34|10
1729747560000|2024-10-24 05:26:00|16709.11|16629.11|16708.98|16628.98|16709.94|16629.94|16708.98|16628.98|10
1729747570000|2024-10-24 05:26:10|16708.94|16628.94|16709.39|16629.39|16709.64|16629.64|16708.19|16628.19|9
1729747580000|2024-10-24 05:26:20|16709.43|16629.43|16712.83|16632.83|16712.83|16632.83|16709.4|16629.4|10
1729747590000|2024-10-24 05:26:30|16713.12|16633.12|16714.26|16634.26|16714.26|16634.26|16713.12|16633.12|9
1729747600000|2024-10-24 05:26:40|16714.23|16634.23|16711.93|16631.93|16714.32|16634.32|16711.93|16631.93|8
1729747610000|2024-10-24 05:26:50|16712.67|16632.67|16711.74|16631.74|16712.67|16632.67|16711.74|16631.74|9
1729747620000|2024-10-24 05:27:00|16710.29|16630.29|16703.85|16623.85|16710.29|16630.29|16703.85|16623.85|10
1729747630000|2024-10-24 05:27:10|16703.82|16623.82|16703.8|16623.8|16703.89|16623.89|16703.8|16623.8|9
1729747640000|2024-10-24 05:27:20|16703.09|16623.09|16702.53|16622.53|16703.09|16623.09|16702.49|16622.49|9
1729747650000|2024-10-24 05:27:30|16702.87|16622.87|16703.17|16623.17|16703.47|16623.47|16702.87|16622.87|9
1729747660000|2024-10-24 05:27:40|16703.19|16623.19|16703.34|16623.34|16703.34|16623.34|16703.19|16623.19|9
1729747670000|2024-10-24 05:27:50|16703.35|16623.35|16702.83|16622.83|16703.35|16623.35|16702.71|16622.71|10
1729747680000|2024-10-24 05:28:00|16702.82|16622.82|16707.78|16627.78|16708.58|16628.58|16702.82|16622.82|9
1729747690000|2024-10-24 05:28:10|16707.67|16627.67|16707.41|16627.41|16707.76|16627.76|16707.2|16627.2|10
1729747700000|2024-10-24 05:28:20|16707.48|16627.48|16707.4|16627.4|16707.55|16627.55|16707.34|16627.34|9
1729747710000|2024-10-24 05:28:30|16707.38|16627.38|16708.11|16628.11|16708.51|16628.51|16707.38|16627.38|10
1729747720000|2024-10-24 05:28:40|16708.07|16628.07|16706.08|16626.08|16708.1|16628.1|16706.08|16626.08|9
1729747730000|2024-10-24 05:28:50|16706.05|16626.05|16704|16624|16706.05|16626.05|16702.86|16622.86|10
1729747740000|2024-10-24 05:29:00|16704.29|16624.29|16703.52|16623.52|16704.75|16624.75|16703.29|16623.29|10
1729747750000|2024-10-24 05:29:10|16703.56|16623.56|16701.85|16621.85|16703.56|16623.56|16701.83|16621.83|10
1729747760000|2024-10-24 05:29:20|16701.96|16621.96|16701.83|16621.83|16702|16622|16701.82|16621.82|9
1729747770000|2024-10-24 05:29:30|16702.33|16622.33|16702.62|16622.62|16702.64|16622.64|16702.33|16622.33|9
1729747780000|2024-10-24 05:29:40|16702.61|16622.61|16702.75|16622.75|16702.75|16622.75|16702.38|16622.38|9
1729747790000|2024-10-24 05:29:50|16701.99|16621.99|16701.32|16621.32|16701.99|16621.99|16701.32|16621.32|9
1729747800000|2024-10-24 05:30:00|16701.08|16621.08|16700.81|16620.81|16701.08|16621.08|16700.5|16620.5|10
1729747810000|2024-10-24 05:30:10|16700.88|16620.88|16701.93|16621.93|16702.42|16622.42|16700.88|16620.88|10
1729747820000|2024-10-24 05:30:20|16701.5|16621.5|16701.75|16621.75|16702.12|16622.12|16701.5|16621.5|10
1729747830000|2024-10-24 05:30:30|16701.37|16621.37|16699.72|16619.72|16701.41|16621.41|16699.72|16619.72|10
1729747840000|2024-10-24 05:30:40|16699.69|16619.69|16697.78|16617.78|16699.69|16619.69|16697.77|16617.77|10
1729747850000|2024-10-24 05:30:50|16697.77|16617.77|16697|16617|16698.07|16618.07|16696.96|16616.96|9
1729747860000|2024-10-24 05:31:00|16696.95|16616.95|16695.93|16615.93|16696.95|16616.95|16695.78|16615.78|10
1729747870000|2024-10-24 05:31:10|16695.88|16615.88|16696.87|16616.87|16696.91|16616.91|16695.88|16615.88|10
1729747880000|2024-10-24 05:31:20|16697.43|16617.43|16697.65|16617.65|16697.75|16617.75|16697.43|16617.43|8
1729747890000|2024-10-24 05:31:30|16697.59|16617.59|16697.08|16617.08|16697.62|16617.62|16697.08|16617.08|10
1729747900000|2024-10-24 05:31:40|16696.92|16616.92|16696.11|16616.11|16696.92|16616.92|16696|16616|10
1729747910000|2024-10-24 05:31:50|16696.14|16616.14|16693.48|16613.48|16696.15|16616.15|16693.48|16613.48|10
1729747920000|2024-10-24 05:32:00|16693.43|16613.43|16692.93|16612.93|16693.51|16613.51|16692.93|16612.93|9
1729747930000|2024-10-24 05:32:10|16692.97|16612.97|16694.82|16614.82|16694.82|16614.82|16692.97|16612.97|10
1729747940000|2024-10-24 05:32:20|16695.19|16615.19|16695.27|16615.27|16695.27|16615.27|16695.19|16615.19|8
1729747950000|2024-10-24 05:32:30|16695.68|16615.68|16698.22|16618.22|16698.22|16618.22|16695.65|16615.65|8
1729747960000|2024-10-24 05:32:40|16698.67|16618.67|16699.91|16619.91|16701.09|16621.09|16698.38|16618.38|10
1729747970000|2024-10-24 05:32:50|16699.47|16619.47|16699.3|16619.3|16699.47|16619.47|16699.22|16619.22|8
1729747980000|2024-10-24 05:33:00|16699.38|16619.38|16700.53|16620.53|16700.53|16620.53|16699.19|16619.19|9
1729747990000|2024-10-24 05:33:10|16700.16|16620.16|16700.4|16620.4|16700.4|16620.4|16699.8|16619.8|9
1729748000000|2024-10-24 05:33:20|16700.45|16620.45|16699.09|16619.09|16700.47|16620.47|16699.06|16619.06|8
1729748010000|2024-10-24 05:33:30|16699.11|16619.11|16699.16|16619.16|16699.16|16619.16|16699|16619|8
1729748020000|2024-10-24 05:33:40|16698.99|16618.99|16698.61|16618.61|16699.01|16619.01|16698.6|16618.6|10
1729748030000|2024-10-24 05:33:50|16698.63|16618.63|16698.88|16618.88|16698.88|16618.88|16698.63|16618.63|7
1729748040000|2024-10-24 05:34:00|16698.85|16618.85|16698.04|16618.04|16698.89|16618.89|16698.04|16618.04|10
1729748050000|2024-10-24 05:34:10|16698.09|16618.09|16696.39|16616.39|16698.09|16618.09|16696.39|16616.39|10
1729748060000|2024-10-24 05:34:20|16696.53|16616.53|16696.42|16616.42|16696.65|16616.65|16696.33|16616.33|9
1729748070000|2024-10-24 05:34:30|16696.4|16616.4|16696.9|16616.9|16696.95|16616.95|16696.4|16616.4|9
1729748080000|2024-10-24 05:34:40|16696.2|16616.2|16695.87|16615.87|16696.2|16616.2|16695.87|16615.87|7
1729748090000|2024-10-24 05:34:50|16695.89|16615.89|16695.6|16615.6|16695.89|16615.89|16695.51|16615.51|10
1729748100000|2024-10-24 05:35:00|16695.61|16615.61|16696.27|16616.27|16696.27|16616.27|16695.58|16615.58|10
1729748110000|2024-10-24 05:35:10|16696.55|16616.55|16696.91|16616.91|16696.91|16616.91|16696.55|16616.55|10
1729748120000|2024-10-24 05:35:20|16696.93|16616.93|16697.28|16617.28|16697.31|16617.31|16696.93|16616.93|10
1729748130000|2024-10-24 05:35:30|16697.29|16617.29|16698.15|16618.15|16698.15|16618.15|16697.24|16617.24|8
1729748140000|2024-10-24 05:35:40|16698.28|16618.28|16699.79|16619.79|16699.79|16619.79|16698.28|16618.28|6
1729748150000|2024-10-24 05:35:50|16699.78|16619.78|16701.2|16621.2|16701.2|16621.2|16699.78|16619.78|10
1729748160000|2024-10-24 05:36:00|16701.37|16621.37|16701.48|16621.48|16701.76|16621.76|16701.37|16621.37|10
1729748170000|2024-10-24 05:36:10|16701.49|16621.49|16701.01|16621.01|16701.58|16621.58|16701.01|16621.01|10
1729748180000|2024-10-24 05:36:20|16700.67|16620.67|16700.59|16620.59|16700.72|16620.72|16700.59|16620.59|9
1729748190000|2024-10-24 05:36:30|16700.61|16620.61|16700.51|16620.51|16700.77|16620.77|16700.28|16620.28|9
1729748200000|2024-10-24 05:36:40|16700.52|16620.52|16702.59|16622.59|16702.6|16622.6|16700.52|16620.52|9
1729748210000|2024-10-24 05:36:50|16702.25|16622.25|16702.58|16622.58|16702.72|16622.72|16702.25|16622.25|10
1729748220000|2024-10-24 05:37:00|16702.6|16622.6|16700.96|16620.96|16702.64|16622.64|16700.93|16620.93|10
1729748230000|2024-10-24 05:37:10|16700.92|16620.92|16700.83|16620.83|16700.96|16620.96|16700.82|16620.82|9
1729748240000|2024-10-24 05:37:20|16700.68|16620.68|16701.13|16621.13|16701.13|16621.13|16700.66|16620.66|9
1729748250000|2024-10-24 05:37:30|16701.46|16621.46|16701.6|16621.6|16701.6|16621.6|16700.92|16620.92|8
1729748260000|2024-10-24 05:37:40|16702.15|16622.15|16700.74|16620.74|16702.17|16622.17|16700.69|16620.69|8
1729748270000|2024-10-24 05:37:50|16700.88|16620.88|16700.84|16620.84|16701.01|16621.01|16700.83|16620.83|9
1729748280000|2024-10-24 05:38:00|16700.66|16620.66|16700.84|16620.84|16700.87|16620.87|16700.53|16620.53|10
1729748290000|2024-10-24 05:38:10|16700.96|16620.96|16701.53|16621.53|16701.54|16621.54|16700.96|16620.96|10
1729748300000|2024-10-24 05:38:20|16701.5|16621.5|16699.19|16619.19|16702.23|16622.23|16699.11|16619.11|10
1729748310000|2024-10-24 05:38:30|16699.16|16619.16|16701.18|16621.18|16701.22|16621.22|16699.16|16619.16|8
1729748320000|2024-10-24 05:38:40|16701.36|16621.36|16701.53|16621.53|16701.69|16621.69|16701.34|16621.34|10
1729748330000|2024-10-24 05:38:50|16701.52|16621.52|16701.69|16621.69|16701.69|16621.69|16701.51|16621.51|9
1729748340000|2024-10-24 05:39:00|16701.51|16621.51|16701.35|16621.35|16701.86|16621.86|16701.3|16621.3|10
1729748350000|2024-10-24 05:39:10|16701.36|16621.36|16701.76|16621.76|16701.76|16621.76|16701.36|16621.36|7
1729748360000|2024-10-24 05:39:20|16701.77|16621.77|16701.67|16621.67|16701.78|16621.78|16701.47|16621.47|9
1729748370000|2024-10-24 05:39:30|16701.73|16621.73|16702.33|16622.33|16702.54|16622.54|16701.73|16621.73|10
1729748380000|2024-10-24 05:39:40|16702.48|16622.48|16702.16|16622.16|16702.73|16622.73|16702.16|16622.16|10
1729748390000|2024-10-24 05:39:50|16702.15|16622.15|16702.11|16622.11|16702.24|16622.24|16702.11|16622.11|10
1729748400000|2024-10-24 05:40:00|16702.07|16622.07|16701.75|16621.75|16702.07|16622.07|16701.58|16621.58|10
1729748410000|2024-10-24 05:40:10|16702.14|16622.14|16701.82|16621.82|16702.14|16622.14|16701.76|16621.76|10
1729748420000|2024-10-24 05:40:20|16701.85|16621.85|16701.71|16621.71|16702.67|16622.67|16701.63|16621.63|10
1729748430000|2024-10-24 05:40:30|16701.87|16621.87|16701.78|16621.78|16701.87|16621.87|16701.55|16621.55|9
1729748440000|2024-10-24 05:40:40|16701.75|16621.75|16703.6|16623.6|16703.6|16623.6|16701.66|16621.66|8
1729748450000|2024-10-24 05:40:50|16703.65|16623.65|16702.13|16622.13|16704.01|16624.01|16701.98|16621.98|9
1729748460000|2024-10-24 05:41:00|16702.14|16622.14|16702.29|16622.29|16702.38|16622.38|16702.14|16622.14|8
1729748470000|2024-10-24 05:41:10|16702.34|16622.34|16703.18|16623.18|16703.32|16623.32|16701.96|16621.96|8
1729748480000|2024-10-24 05:41:20|16702.63|16622.63|16702.25|16622.25|16702.63|16622.63|16702.15|16622.15|9
1729748490000|2024-10-24 05:41:30|16702.24|16622.24|16701.62|16621.62|16702.24|16622.24|16701.43|16621.43|9
1729748500000|2024-10-24 05:41:40|16701.59|16621.59|16702.74|16622.74|16702.8|16622.8|16701.51|16621.51|8
1729748510000|2024-10-24 05:41:50|16702.86|16622.86|16701.86|16621.86|16702.92|16622.92|16700.88|16620.88|9
1729748520000|2024-10-24 05:42:00|16702.33|16622.33|16702.85|16622.85|16702.85|16622.85|16702.33|16622.33|9
1729748530000|2024-10-24 05:42:10|16703.05|16623.05|16702.76|16622.76|16703.05|16623.05|16702.54|16622.54|9
1729748540000|2024-10-24 05:42:20|16702.77|16622.77|16701.52|16621.52|16702.83|16622.83|16701.52|16621.52|9
1729748550000|2024-10-24 05:42:30|16701.32|16621.32|16700.9|16620.9|16701.45|16621.45|16700.87|16620.87|10
1729748560000|2024-10-24 05:42:40|16700.89|16620.89|16700.67|16620.67|16700.91|16620.91|16700.56|16620.56|10
1729748570000|2024-10-24 05:42:50|16700.74|16620.74|16700.28|16620.28|16700.77|16620.77|16700.28|16620.28|9
1729748580000|2024-10-24 05:43:00|16700.25|16620.25|16700.09|16620.09|16700.25|16620.25|16698.4|16618.4|10
1729748590000|2024-10-24 05:43:10|16700.37|16620.37|16700.35|16620.35|16700.43|16620.43|16700.28|16620.28|9
1729748600000|2024-10-24 05:43:20|16700.19|16620.19|16701.12|16621.12|16701.14|16621.14|16700.1|16620.1|10
1729748610000|2024-10-24 05:43:30|16701.13|16621.13|16700.38|16620.38|16701.23|16621.23|16700.37|16620.37|9
1729748620000|2024-10-24 05:43:40|16700.37|16620.37|16699.83|16619.83|16700.37|16620.37|16699.83|16619.83|7
1729748630000|2024-10-24 05:43:50|16699.88|16619.88|16700.29|16620.29|16700.4|16620.4|16699.81|16619.81|9
1729748640000|2024-10-24 05:44:00|16700.32|16620.32|16700.35|16620.35|16700.35|16620.35|16700.14|16620.14|8
1729748650000|2024-10-24 05:44:10|16700.33|16620.33|16701.34|16621.34|16701.36|16621.36|16700.31|16620.31|7
1729748660000|2024-10-24 05:44:20|16701.38|16621.38|16701.3|16621.3|16701.38|16621.38|16701.08|16621.08|10
1729748670000|2024-10-24 05:44:30|16701.12|16621.12|16700.8|16620.8|16701.27|16621.27|16700.66|16620.66|8
1729748680000|2024-10-24 05:44:40|16700.78|16620.78|16700.48|16620.48|16700.78|16620.78|16700.48|16620.48|9
1729748690000|2024-10-24 05:44:50|16700.22|16620.22|16701.37|16621.37|16701.37|16621.37|16700.22|16620.22|9
1729748700000|2024-10-24 05:45:00|16701.36|16621.36|16702.12|16622.12|16702.58|16622.58|16701.36|16621.36|10
1729748710000|2024-10-24 05:45:10|16702.13|16622.13|16702.67|16622.67|16702.67|16622.67|16701.35|16621.35|7
1729748720000|2024-10-24 05:45:20|16702.78|16622.78|16703.02|16623.02|16703.06|16623.06|16702.78|16622.78|9
1729748730000|2024-10-24 05:45:30|16703.04|16623.04|16702.38|16622.38|16703.68|16623.68|16702.38|16622.38|8
1729748740000|2024-10-24 05:45:40|16702.23|16622.23|16703.23|16623.23|16703.23|16623.23|16701.45|16621.45|10
1729748750000|2024-10-24 05:45:50|16703.31|16623.31|16703.66|16623.66|16703.78|16623.78|16703.31|16623.31|8
1729748760000|2024-10-24 05:46:00|16703.64|16623.64|16702.5|16622.5|16703.67|16623.67|16702.5|16622.5|10
1729748770000|2024-10-24 05:46:10|16702.2|16622.2|16700.45|16620.45|16702.33|16622.33|16700.45|16620.45|10
1729748780000|2024-10-24 05:46:20|16699.87|16619.87|16699.47|16619.47|16699.87|16619.87|16699.47|16619.47|10
1729748790000|2024-10-24 05:46:30|16699.43|16619.43|16698.36|16618.36|16699.43|16619.43|16697.98|16617.98|10
1729748800000|2024-10-24 05:46:40|16698.44|16618.44|16697.88|16617.88|16698.44|16618.44|16697.62|16617.62|9
1729748810000|2024-10-24 05:46:50|16697.89|16617.89|16698.01|16618.01|16698.02|16618.02|16697.64|16617.64|7
1729748820000|2024-10-24 05:47:00|16698.2|16618.2|16699.33|16619.33|16699.38|16619.38|16698.17|16618.17|10
1729748830000|2024-10-24 05:47:10|16699.22|16619.22|16697.47|16617.47|16700|16620|16697.47|16617.47|10
1729748840000|2024-10-24 05:47:20|16697.42|16617.42|16696.19|16616.19|16697.42|16617.42|16696.19|16616.19|10
1729748850000|2024-10-24 05:47:30|16695.56|16615.56|16695.03|16615.03|16695.58|16615.58|16695.03|16615.03|10
1729748860000|2024-10-24 05:47:40|16695.02|16615.02|16695.95|16615.95|16696.13|16616.13|16695.02|16615.02|8
1729748870000|2024-10-24 05:47:50|16696.09|16616.09|16694.48|16614.48|16696.09|16616.09|16694.48|16614.48|9
1729748880000|2024-10-24 05:48:00|16694.45|16614.45|16695.71|16615.71|16695.71|16615.71|16694.45|16614.45|9
1729748890000|2024-10-24 05:48:10|16695.65|16615.65|16694.88|16614.88|16695.65|16615.65|16694.88|16614.88|10
1729748900000|2024-10-24 05:48:20|16694.85|16614.85|16695.22|16615.22|16695.49|16615.49|16694.85|16614.85|10
1729748910000|2024-10-24 05:48:30|16695.24|16615.24|16693.43|16613.43|16695.73|16615.73|16693.43|16613.43|10
1729748920000|2024-10-24 05:48:40|16693.76|16613.76|16693.16|16613.16|16693.76|16613.76|16692.24|16612.24|10
1729748930000|2024-10-24 05:48:50|16693.15|16613.15|16692.87|16612.87|16693.15|16613.15|16692.86|16612.86|10
1729748940000|2024-10-24 05:49:00|16693.41|16613.41|16693.12|16613.12|16693.64|16613.64|16693.12|16613.12|10
1729748950000|2024-10-24 05:49:10|16693.13|16613.13|16693.02|16613.02|16693.72|16613.72|16692.84|16612.84|9
1729748960000|2024-10-24 05:49:20|16693.03|16613.03|16693.47|16613.47|16693.73|16613.73|16692.67|16612.67|9
1729748970000|2024-10-24 05:49:30|16693.51|16613.51|16694.31|16614.31|16694.31|16614.31|16693.49|16613.49|7
1729748980000|2024-10-24 05:49:40|16694.09|16614.09|16695.14|16615.14|16695.3|16615.3|16693.9|16613.9|9
1729748990000|2024-10-24 05:49:50|16695.51|16615.51|16695.81|16615.81|16695.81|16615.81|16695.51|16615.51|8
1729749000000|2024-10-24 05:50:00|16696.95|16616.95|16697.44|16617.44|16697.44|16617.44|16696.87|16616.87|10
1729749010000|2024-10-24 05:50:10|16697.43|16617.43|16697.49|16617.49|16697.52|16617.52|16696.66|16616.66|9
1729749020000|2024-10-24 05:50:20|16697.55|16617.55|16697.96|16617.96|16698.55|16618.55|16697.55|16617.55|9
1729749030000|2024-10-24 05:50:30|16697.95|16617.95|16698.24|16618.24|16698.24|16618.24|16697.92|16617.92|10
1729749040000|2024-10-24 05:50:40|16698.73|16618.73|16698.22|16618.22|16699.37|16619.37|16698.22|16618.22|9
1729749050000|2024-10-24 05:50:50|16698.17|16618.17|16699.14|16619.14|16699.14|16619.14|16698.17|16618.17|10
1729749060000|2024-10-24 05:51:00|16699.35|16619.35|16699.63|16619.63|16699.83|16619.83|16699.24|16619.24|10
1729749070000|2024-10-24 05:51:10|16699.66|16619.66|16699.25|16619.25|16699.74|16619.74|16699.25|16619.25|9
1729749080000|2024-10-24 05:51:20|16699.08|16619.08|16699.54|16619.54|16699.55|16619.55|16699.08|16619.08|9
1729749090000|2024-10-24 05:51:30|16699.42|16619.42|16699.27|16619.27|16699.42|16619.42|16699.2|16619.2|6
1729749100000|2024-10-24 05:51:40|16699.26|16619.26|16698.75|16618.75|16699.49|16619.49|16698.75|16618.75|10
1729749110000|2024-10-24 05:51:50|16698.74|16618.74|16697.61|16617.61|16698.74|16618.74|16697.61|16617.61|10
1729749120000|2024-10-24 05:52:00|16697.56|16617.56|16695.2|16615.2|16697.56|16617.56|16695.2|16615.2|10
1729749130000|2024-10-24 05:52:10|16695.07|16615.07|16693.5|16613.5|16695.26|16615.26|16693.28|16613.28|10
1729749140000|2024-10-24 05:52:20|16693.72|16613.72|16693.72|16613.72|16693.75|16613.75|16693.7|16613.7|9
1729749150000|2024-10-24 05:52:30|16694.3|16614.3|16695.08|16615.08|16695.29|16615.29|16694.3|16614.3|10
1729749160000|2024-10-24 05:52:40|16695.14|16615.14|16694.4|16614.4|16695.14|16615.14|16694.4|16614.4|7
1729749170000|2024-10-24 05:52:50|16694.27|16614.27|16694.09|16614.09|16694.32|16614.32|16693.99|16613.99|10
1729749180000|2024-10-24 05:53:00|16694.1|16614.1|16693.84|16613.84|16694.1|16614.1|16693.84|16613.84|10
1729749190000|2024-10-24 05:53:10|16693.83|16613.83|16693.22|16613.22|16693.83|16613.83|16693.22|16613.22|9
1729749200000|2024-10-24 05:53:20|16693.16|16613.16|16692.74|16612.74|16693.17|16613.17|16692.74|16612.74|9
1729749210000|2024-10-24 05:53:30|16692.77|16612.77|16692.54|16612.54|16692.82|16612.82|16692.51|16612.51|9
1729749220000|2024-10-24 05:53:40|16692.59|16612.59|16692.54|16612.54|16692.59|16612.59|16692.18|16612.18|8
1729749230000|2024-10-24 05:53:50|16692.56|16612.56|16692.35|16612.35|16692.91|16612.91|16692.35|16612.35|10
1729749240000|2024-10-24 05:54:00|16692.29|16612.29|16691.51|16611.51|16692.29|16612.29|16691.28|16611.28|10
1729749250000|2024-10-24 05:54:10|16691.77|16611.77|16692.99|16612.99|16692.99|16612.99|16691.77|16611.77|10
1729749260000|2024-10-24 05:54:20|16693.02|16613.02|16693.22|16613.22|16693.36|16613.36|16693.02|16613.02|10
1729749270000|2024-10-24 05:54:30|16693.74|16613.74|16694.73|16614.73|16694.73|16614.73|16693.45|16613.45|10
1729749280000|2024-10-24 05:54:40|16694.72|16614.72|16695.09|16615.09|16695.1|16615.1|16694.72|16614.72|9
1729749290000|2024-10-24 05:54:50|16695.17|16615.17|16695.87|16615.87|16695.88|16615.88|16695.06|16615.06|10
1729749300000|2024-10-24 05:55:00|16695.81|16615.81|16695.46|16615.46|16695.81|16615.81|16695.46|16615.46|10
1729749310000|2024-10-24 05:55:10|16695.56|16615.56|16695.49|16615.49|16695.56|16615.56|16695.03|16615.03|8
1729749320000|2024-10-24 05:55:20|16695.55|16615.55|16696.83|16616.83|16696.83|16616.83|16695.55|16615.55|10
1729749330000|2024-10-24 05:55:30|16696.84|16616.84|16697.58|16617.58|16697.58|16617.58|16696.84|16616.84|9
1729749340000|2024-10-24 05:55:40|16697.53|16617.53|16699.28|16619.28|16699.28|16619.28|16697.53|16617.53|10
1729749350000|2024-10-24 05:55:50|16699.31|16619.31|16698.2|16618.2|16699.31|16619.31|16698.2|16618.2|10
1729749360000|2024-10-24 05:56:00|16698.26|16618.26|16697.63|16617.63|16698.26|16618.26|16697.54|16617.54|10
1729749370000|2024-10-24 05:56:10|16697.67|16617.67|16697.68|16617.68|16698.02|16618.02|16697.08|16617.08|10
1729749380000|2024-10-24 05:56:20|16697.55|16617.55|16697.5|16617.5|16697.59|16617.59|16697.32|16617.32|9
1729749390000|2024-10-24 05:56:30|16697.21|16617.21|16697.14|16617.14|16697.3|16617.3|16697.12|16617.12|7
1729749400000|2024-10-24 05:56:40|16697.05|16617.05|16697.8|16617.8|16697.94|16617.94|16696.75|16616.75|10
1729749410000|2024-10-24 05:56:50|16697.84|16617.84|16697.7|16617.7|16698.01|16618.01|16697.51|16617.51|7
1729749420000|2024-10-24 05:57:00|16698.14|16618.14|16698.62|16618.62|16699.07|16619.07|16698.14|16618.14|10
1729749430000|2024-10-24 05:57:10|16698.18|16618.18|16696.85|16616.85|16698.18|16618.18|16696.85|16616.85|10
1729749440000|2024-10-24 05:57:20|16696.75|16616.75|16695.49|16615.49|16696.75|16616.75|16695.49|16615.49|10
1729749450000|2024-10-24 05:57:30|16695.44|16615.44|16695.61|16615.61|16695.73|16615.73|16695.4|16615.4|10
1729749460000|2024-10-24 05:57:40|16695.58|16615.58|16694.58|16614.58|16695.73|16615.73|16694.58|16614.58|9
1729749470000|2024-10-24 05:57:50|16694.82|16614.82|16694.77|16614.77|16694.82|16614.82|16694.33|16614.33|8
1729749480000|2024-10-24 05:58:00|16694.82|16614.82|16698.03|16618.03|16698.03|16618.03|16694.6|16614.6|10
1729749490000|2024-10-24 05:58:10|16698.54|16618.54|16696.25|16616.25|16698.69|16618.69|16696.25|16616.25|10
1729749500000|2024-10-24 05:58:20|16696.09|16616.09|16696.37|16616.37|16696.37|16616.37|16695.8|16615.8|9
1729749510000|2024-10-24 05:58:30|16696.43|16616.43|16698.19|16618.19|16698.48|16618.48|16696.43|16616.43|9
1729749520000|2024-10-24 05:58:40|16698.14|16618.14|16698.18|16618.18|16698.27|16618.27|16698.14|16618.14|8
1729749530000|2024-10-24 05:58:50|16698.33|16618.33|16698.01|16618.01|16698.36|16618.36|16697.93|16617.93|10
1729749540000|2024-10-24 05:59:00|16698.09|16618.09|16698.1|16618.1|16698.4|16618.4|16697.93|16617.93|10
1729749550000|2024-10-24 05:59:10|16698.03|16618.03|16698.15|16618.15|16698.34|16618.34|16698.03|16618.03|8
1729749560000|2024-10-24 05:59:20|16698.14|16618.14|16698.44|16618.44|16699.1|16619.1|16698.14|16618.14|10
1729749570000|2024-10-24 05:59:30|16698.49|16618.49|16699.43|16619.43|16699.43|16619.43|16698.49|16618.49|8
1729749580000|2024-10-24 05:59:40|16699.33|16619.33|16699.87|16619.87|16699.87|16619.87|16699.28|16619.28|8
1729749590000|2024-10-24 05:59:50|16699.8|16619.8|16699.6|16619.6|16699.81|16619.81|16699.6|16619.6|10
1729749600000|2024-10-24 06:00:00|16699.58|16619.58|16698.86|16618.86|16699.76|16619.76|16698.86|16618.86|9
1729749610000|2024-10-24 06:00:10|16698.85|16618.85|16701.5|16621.5|16701.5|16621.5|16698.85|16618.85|10
1729749620000|2024-10-24 06:00:20|16701.58|16621.58|16703.67|16623.67|16703.67|16623.67|16701.58|16621.58|9
1729749630000|2024-10-24 06:00:30|16703.6|16623.6|16705.82|16625.82|16705.82|16625.82|16703.6|16623.6|10
1729749640000|2024-10-24 06:00:40|16705.83|16625.83|16706.85|16626.85|16706.85|16626.85|16705.68|16625.68|9
1729749650000|2024-10-24 06:00:50|16706.62|16626.62|16706.63|16626.63|16707.35|16627.35|16706.62|16626.62|9
1729749660000|2024-10-24 06:01:00|16706.86|16626.86|16707.73|16627.73|16707.73|16627.73|16706.86|16626.86|10
1729749670000|2024-10-24 06:01:10|16707.76|16627.76|16709.76|16629.76|16709.76|16629.76|16707.55|16627.55|10
1729749680000|2024-10-24 06:01:20|16709.92|16629.92|16710.18|16630.18|16710.39|16630.39|16709.92|16629.92|10
1729749690000|2024-10-24 06:01:30|16710.19|16630.19|16712.01|16632.01|16712.44|16632.44|16710.19|16630.19|10
1729749700000|2024-10-24 06:01:40|16711.81|16631.81|16711.84|16631.84|16711.84|16631.84|16711.33|16631.33|10
1729749710000|2024-10-24 06:01:50|16711.34|16631.34|16711.43|16631.43|16711.8|16631.8|16711.34|16631.34|9
1729749720000|2024-10-24 06:02:00|16711.49|16631.49|16712.31|16632.31|16712.91|16632.91|16711.33|16631.33|10
1729749730000|2024-10-24 06:02:10|16713.27|16633.27|16713.95|16633.95|16713.95|16633.95|16713.05|16633.05|10
1729749740000|2024-10-24 06:02:20|16714.05|16634.05|16714.3|16634.3|16714.37|16634.37|16714.03|16634.03|9
1729749750000|2024-10-24 06:02:30|16714.1|16634.1|16714.08|16634.08|16714.1|16634.1|16713.8|16633.8|9
1729749760000|2024-10-24 06:02:40|16714.26|16634.26|16714.67|16634.67|16714.79|16634.79|16714.22|16634.22|9
1729749770000|2024-10-24 06:02:50|16714.65|16634.65|16714.81|16634.81|16715.1|16635.1|16714.65|16634.65|8
1729749780000|2024-10-24 06:03:00|16715.29|16635.29|16715.51|16635.51|16715.7|16635.7|16715.25|16635.25|9
1729749790000|2024-10-24 06:03:10|16715.52|16635.52|16715.28|16635.28|16715.52|16635.52|16715.21|16635.21|8
1729749800000|2024-10-24 06:03:20|16715.25|16635.25|16715.8|16635.8|16715.83|16635.83|16715.25|16635.25|10
1729749810000|2024-10-24 06:03:30|16715.85|16635.85|16716.44|16636.44|16716.44|16636.44|16715.73|16635.73|10
1729749820000|2024-10-24 06:03:40|16716.48|16636.48|16716.64|16636.64|16716.64|16636.64|16716.3|16636.3|10
1729749830000|2024-10-24 06:03:50|16716.61|16636.61|16718.69|16638.69|16718.69|16638.69|16716.61|16636.61|10
1729749840000|2024-10-24 06:04:00|16718.73|16638.73|16717.66|16637.66|16718.73|16638.73|16717.66|16637.66|8
1729749850000|2024-10-24 06:04:10|16717.37|16637.37|16716.57|16636.57|16717.52|16637.52|16716.57|16636.57|10
1729749860000|2024-10-24 06:04:20|16716.33|16636.33|16718.22|16638.22|16718.22|16638.22|16716.33|16636.33|10
1729749870000|2024-10-24 06:04:30|16718.38|16638.38|16717.29|16637.29|16718.43|16638.43|16717.15|16637.15|10
1729749880000|2024-10-24 06:04:40|16717.51|16637.51|16717.75|16637.75|16717.95|16637.95|16717.51|16637.51|10
1729749890000|2024-10-24 06:04:50|16717.77|16637.77|16718.83|16638.83|16718.83|16638.83|16717.77|16637.77|10
1729749900000|2024-10-24 06:05:00|16718.82|16638.82|16719.35|16639.35|16719.65|16639.65|16718.82|16638.82|8
1729749910000|2024-10-24 06:05:10|16718.92|16638.92|16719.9|16639.9|16719.9|16639.9|16718.92|16638.92|10
1729749920000|2024-10-24 06:05:20|16719.84|16639.84|16719.97|16639.97|16720|16640|16719.65|16639.65|9
1729749930000|2024-10-24 06:05:30|16720.04|16640.04|16720.73|16640.73|16720.73|16640.73|16720.04|16640.04|9
1729749940000|2024-10-24 06:05:40|16721.13|16641.13|16722.68|16642.68|16722.68|16642.68|16721.13|16641.13|9
1729749950000|2024-10-24 06:05:50|16722.53|16642.53|16721.77|16641.77|16722.54|16642.54|16721.45|16641.45|10
1729749960000|2024-10-24 06:06:00|16721.51|16641.51|16720.49|16640.49|16721.51|16641.51|16720.44|16640.44|9
1729749970000|2024-10-24 06:06:10|16720.48|16640.48|16722.59|16642.59|16722.59|16642.59|16720.43|16640.43|10
1729749980000|2024-10-24 06:06:20|16722.63|16642.63|16722.27|16642.27|16722.63|16642.63|16722.17|16642.17|9
1729749990000|2024-10-24 06:06:30|16722.3|16642.3|16723.06|16643.06|16723.07|16643.07|16722.3|16642.3|9
1729750000000|2024-10-24 06:06:40|16723.01|16643.01|16726.24|16646.24|16726.26|16646.26|16723.01|16643.01|10
1729750010000|2024-10-24 06:06:50|16726.27|16646.27|16726.99|16646.99|16726.99|16646.99|16726.2|16646.2|8
1729750020000|2024-10-24 06:07:00|16727.06|16647.06|16729.4|16649.4|16729.51|16649.51|16727.06|16647.06|10
1729750030000|2024-10-24 06:07:10|16729.41|16649.41|16729.59|16649.59|16729.74|16649.74|16729.39|16649.39|10
1729750040000|2024-10-24 06:07:20|16729.63|16649.63|16729.26|16649.26|16729.63|16649.63|16729.26|16649.26|8
1729750050000|2024-10-24 06:07:30|16729.45|16649.45|16729.92|16649.92|16729.92|16649.92|16729.45|16649.45|7
1729750060000|2024-10-24 06:07:40|16729.91|16649.91|16729.69|16649.69|16730.09|16650.09|16729.69|16649.69|10
1729750070000|2024-10-24 06:07:50|16729.66|16649.66|16729.12|16649.12|16729.94|16649.94|16729.1|16649.1|8
1729750080000|2024-10-24 06:08:00|16729.15|16649.15|16729.2|16649.2|16729.2|16649.2|16728.79|16648.79|9
1729750090000|2024-10-24 06:08:10|16729.12|16649.12|16728.86|16648.86|16729.12|16649.12|16728.52|16648.52|9
1729750100000|2024-10-24 06:08:20|16727.86|16647.86|16724.88|16644.88|16727.86|16647.86|16724.88|16644.88|10
1729750110000|2024-10-24 06:08:30|16724.74|16644.74|16725.7|16645.7|16725.7|16645.7|16724.67|16644.67|10
1729750120000|2024-10-24 06:08:40|16726|16646|16725.72|16645.72|16726.17|16646.17|16725.53|16645.53|10
1729750130000|2024-10-24 06:08:50|16725.81|16645.81|16726.87|16646.87|16726.87|16646.87|16725.81|16645.81|10
1729750140000|2024-10-24 06:09:00|16726.8|16646.8|16725.52|16645.52|16726.85|16646.85|16725.52|16645.52|7
1729750150000|2024-10-24 06:09:10|16725.56|16645.56|16724.38|16644.38|16725.56|16645.56|16724.38|16644.38|8
1729750160000|2024-10-24 06:09:20|16724.63|16644.63|16723.47|16643.47|16724.66|16644.66|16723.47|16643.47|9
1729750170000|2024-10-24 06:09:30|16723.07|16643.07|16722.78|16642.78|16723.07|16643.07|16722.78|16642.78|8
1729750180000|2024-10-24 06:09:40|16722.79|16642.79|16721.83|16641.83|16722.8|16642.8|16721.6|16641.6|9
1729750190000|2024-10-24 06:09:50|16721.55|16641.55|16721.46|16641.46|16721.72|16641.72|16721.46|16641.46|9
1729750200000|2024-10-24 06:10:00|16721.27|16641.27|16722.91|16642.91|16722.91|16642.91|16720.68|16640.68|10
1729750210000|2024-10-24 06:10:10|16722.97|16642.97|16721.89|16641.89|16723.1|16643.1|16721.87|16641.87|10
1729750220000|2024-10-24 06:10:20|16721.8|16641.8|16721.6|16641.6|16721.8|16641.8|16721.57|16641.57|9
1729750230000|2024-10-24 06:10:30|16721.39|16641.39|16721.57|16641.57|16721.57|16641.57|16720.67|16640.67|9
1729750240000|2024-10-24 06:10:40|16721.55|16641.55|16719.98|16639.98|16721.87|16641.87|16719.98|16639.98|8
1729750250000|2024-10-24 06:10:50|16719.96|16639.96|16719.32|16639.32|16719.96|16639.96|16719.32|16639.32|7
1729750260000|2024-10-24 06:11:00|16719.09|16639.09|16719.21|16639.21|16719.21|16639.21|16718.59|16638.59|10
1729750270000|2024-10-24 06:11:10|16719.23|16639.23|16719.75|16639.75|16719.98|16639.98|16719.23|16639.23|10
1729750280000|2024-10-24 06:11:20|16719.78|16639.78|16719.61|16639.61|16719.79|16639.79|16719.47|16639.47|8
1729750290000|2024-10-24 06:11:30|16719.62|16639.62|16719.31|16639.31|16719.62|16639.62|16719.1|16639.1|9
1729750300000|2024-10-24 06:11:40|16719.24|16639.24|16720.1|16640.1|16720.1|16640.1|16719.22|16639.22|10
1729750310000|2024-10-24 06:11:50|16720.13|16640.13|16720.1|16640.1|16720.15|16640.15|16720.09|16640.09|8
1729750320000|2024-10-24 06:12:00|16719.99|16639.99|16719.32|16639.32|16719.99|16639.99|16719.32|16639.32|9
1729750330000|2024-10-24 06:12:10|16719.36|16639.36|16719.33|16639.33|16719.36|16639.36|16719.07|16639.07|10
1729750340000|2024-10-24 06:12:20|16719.34|16639.34|16719.39|16639.39|16719.39|16639.39|16719.19|16639.19|8
1729750350000|2024-10-24 06:12:30|16719.37|16639.37|16719.54|16639.54|16719.58|16639.58|16719.35|16639.35|6
1729750360000|2024-10-24 06:12:40|16719.36|16639.36|16720.18|16640.18|16720.31|16640.31|16719.24|16639.24|6
1729750370000|2024-10-24 06:12:50|16720.42|16640.42|16721.05|16641.05|16721.16|16641.16|16720.42|16640.42|8
1729750380000|2024-10-24 06:13:00|16721.6|16641.6|16723.97|16643.97|16723.97|16643.97|16721.6|16641.6|10
1729750390000|2024-10-24 06:13:10|16724|16644|16724.95|16644.95|16724.97|16644.97|16724|16644|10
1729750400000|2024-10-24 06:13:20|16724.94|16644.94|16726.91|16646.91|16727.25|16647.25|16724.94|16644.94|10
1729750410000|2024-10-24 06:13:30|16726.86|16646.86|16726.67|16646.67|16727.03|16647.03|16726.54|16646.54|9
1729750420000|2024-10-24 06:13:40|16726.7|16646.7|16725.55|16645.55|16726.7|16646.7|16725.55|16645.55|10
1729750430000|2024-10-24 06:13:50|16725.56|16645.56|16725.05|16645.05|16725.6|16645.6|16725.04|16645.04|9
1729750440000|2024-10-24 06:14:00|16724.97|16644.97|16723.99|16643.99|16724.97|16644.97|16723.87|16643.87|10
1729750450000|2024-10-24 06:14:10|16724.12|16644.12|16721.16|16641.16|16724.33|16644.33|16721.01|16641.01|8
1729750460000|2024-10-24 06:14:20|16721.27|16641.27|16721.27|16641.27|16721.57|16641.57|16721.25|16641.25|10
1729750470000|2024-10-24 06:14:30|16721.05|16641.05|16720.86|16640.86|16721.05|16641.05|16720.74|16640.74|9
1729750480000|2024-10-24 06:14:40|16720.85|16640.85|16720.72|16640.72|16720.88|16640.88|16720.32|16640.32|10
1729750490000|2024-10-24 06:14:50|16720.73|16640.73|16718.99|16638.99|16720.78|16640.78|16718.99|16638.99|7
1729750500000|2024-10-24 06:15:00|16718.91|16638.91|16722.22|16642.22|16722.22|16642.22|16718.91|16638.91|10
1729750510000|2024-10-24 06:15:10|16722.01|16642.01|16723.44|16643.44|16723.44|16643.44|16722.01|16642.01|10
1729750520000|2024-10-24 06:15:20|16723.29|16643.29|16722.83|16642.83|16723.29|16643.29|16722.57|16642.57|9
1729750530000|2024-10-24 06:15:30|16722.9|16642.9|16722.75|16642.75|16722.9|16642.9|16722.7|16642.7|9
1729750540000|2024-10-24 06:15:40|16722.87|16642.87|16722.39|16642.39|16723.3|16643.3|16722.39|16642.39|8
1729750550000|2024-10-24 06:15:50|16722.37|16642.37|16724.46|16644.46|16724.46|16644.46|16722.37|16642.37|10
1729750560000|2024-10-24 06:16:00|16724.48|16644.48|16724.16|16644.16|16724.51|16644.51|16724.06|16644.06|10
1729750570000|2024-10-24 06:16:10|16724.14|16644.14|16724.16|16644.16|16724.21|16644.21|16723.99|16643.99|8
1729750580000|2024-10-24 06:16:20|16724.14|16644.14|16724.44|16644.44|16724.44|16644.44|16724.12|16644.12|9
1729750590000|2024-10-24 06:16:30|16724.71|16644.71|16726.24|16646.24|16726.32|16646.32|16724.71|16644.71|10
1729750600000|2024-10-24 06:16:40|16726.25|16646.25|16725.74|16645.74|16726.25|16646.25|16725.73|16645.73|9
1729750610000|2024-10-24 06:16:50|16725.62|16645.62|16725.5|16645.5|16725.62|16645.62|16725.31|16645.31|9
1729750620000|2024-10-24 06:17:00|16725.83|16645.83|16724.46|16644.46|16725.9|16645.9|16724.44|16644.44|10
1729750630000|2024-10-24 06:17:10|16723.42|16643.42|16722.21|16642.21|16723.42|16643.42|16721.98|16641.98|10
1729750640000|2024-10-24 06:17:20|16721.77|16641.77|16720.11|16640.11|16721.77|16641.77|16720.11|16640.11|10
1729750650000|2024-10-24 06:17:30|16720.02|16640.02|16718.8|16638.8|16720.02|16640.02|16718.8|16638.8|9
1729750660000|2024-10-24 06:17:40|16718.82|16638.82|16718.2|16638.2|16718.82|16638.82|16718.2|16638.2|10
1729750670000|2024-10-24 06:17:50|16717.99|16637.99|16718.39|16638.39|16718.39|16638.39|16717.89|16637.89|9
1729750680000|2024-10-24 06:18:00|16718.51|16638.51|16718.74|16638.74|16718.81|16638.81|16718.48|16638.48|9
1729750690000|2024-10-24 06:18:10|16718.57|16638.57|16719.14|16639.14|16719.14|16639.14|16718.53|16638.53|10
1729750700000|2024-10-24 06:18:20|16719.12|16639.12|16717.31|16637.31|16719.12|16639.12|16717.02|16637.02|9
1729750710000|2024-10-24 06:18:30|16717.25|16637.25|16718.4|16638.4|16718.4|16638.4|16717.21|16637.21|10
1729750720000|2024-10-24 06:18:40|16718.43|16638.43|16718.63|16638.63|16718.75|16638.75|16718.43|16638.43|6
1729750730000|2024-10-24 06:18:50|16718.58|16638.58|16719.1|16639.1|16719.15|16639.15|16718.58|16638.58|9
1729750740000|2024-10-24 06:19:00|16719.07|16639.07|16719.28|16639.28|16719.38|16639.38|16719.07|16639.07|10
1729750750000|2024-10-24 06:19:10|16719.29|16639.29|16719.06|16639.06|16719.51|16639.51|16719.06|16639.06|8
1729750760000|2024-10-24 06:19:20|16718.59|16638.59|16720.15|16640.15|16720.21|16640.21|16718.59|16638.59|10
1729750770000|2024-10-24 06:19:30|16720.05|16640.05|16719.86|16639.86|16720.05|16640.05|16719.86|16639.86|7
1729750780000|2024-10-24 06:19:40|16719.99|16639.99|16720.2|16640.2|16720.42|16640.42|16719.99|16639.99|8
1729750790000|2024-10-24 06:19:50|16720.27|16640.27|16720.92|16640.92|16720.92|16640.92|16720.23|16640.23|9
1729750800000|2024-10-24 06:20:00|16721.15|16641.15|16721.98|16641.98|16721.98|16641.98|16720.96|16640.96|10
1729750810000|2024-10-24 06:20:10|16722.02|16642.02|16724.57|16644.57|16724.57|16644.57|16722.02|16642.02|10
1729750820000|2024-10-24 06:20:20|16724.62|16644.62|16724.98|16644.98|16724.98|16644.98|16724.58|16644.58|10
1729750830000|2024-10-24 06:20:30|16724.92|16644.92|16723.81|16643.81|16724.98|16644.98|16723.77|16643.77|9
1729750840000|2024-10-24 06:20:40|16724.15|16644.15|16724.59|16644.59|16724.95|16644.95|16724.05|16644.05|10
1729750850000|2024-10-24 06:20:50|16724.72|16644.72|16724.39|16644.39|16724.77|16644.77|16724.25|16644.25|9
1729750860000|2024-10-24 06:21:00|16724.42|16644.42|16724.71|16644.71|16724.89|16644.89|16724.42|16644.42|10
1729750870000|2024-10-24 06:21:10|16724.61|16644.61|16723.23|16643.23|16724.61|16644.61|16723.18|16643.18|7
1729750880000|2024-10-24 06:21:20|16723.22|16643.22|16722.77|16642.77|16723.22|16643.22|16722.77|16642.77|9
1729750890000|2024-10-24 06:21:30|16723.04|16643.04|16723.87|16643.87|16724.31|16644.31|16723.04|16643.04|10
1729750900000|2024-10-24 06:21:40|16723.82|16643.82|16723.08|16643.08|16723.82|16643.82|16723.08|16643.08|9
1729750910000|2024-10-24 06:21:50|16723.03|16643.03|16723.97|16643.97|16723.97|16643.97|16723.03|16643.03|9
1729750920000|2024-10-24 06:22:00|16723.96|16643.96|16724.1|16644.1|16724.59|16644.59|16723.96|16643.96|10
1729750930000|2024-10-24 06:22:10|16723.88|16643.88|16724.26|16644.26|16724.33|16644.33|16723.85|16643.85|10
1729750940000|2024-10-24 06:22:20|16724.24|16644.24|16724.07|16644.07|16724.33|16644.33|16723.84|16643.84|10
1729750950000|2024-10-24 06:22:30|16724.12|16644.12|16723.79|16643.79|16724.19|16644.19|16723.78|16643.78|9
1729750960000|2024-10-24 06:22:40|16723.34|16643.34|16722.31|16642.31|16723.34|16643.34|16722.31|16642.31|10
1729750970000|2024-10-24 06:22:50|16722.29|16642.29|16721.82|16641.82|16722.29|16642.29|16721.8|16641.8|10
1729750980000|2024-10-24 06:23:00|16721.5|16641.5|16720.61|16640.61|16721.5|16641.5|16720.2|16640.2|10
1729750990000|2024-10-24 06:23:10|16720.39|16640.39|16719.78|16639.78|16720.39|16640.39|16719.78|16639.78|9
1729751000000|2024-10-24 06:23:20|16719.8|16639.8|16717.11|16637.11|16719.8|16639.8|16717.11|16637.11|9
1729751010000|2024-10-24 06:23:30|16717.04|16637.04|16715.56|16635.56|16717.04|16637.04|16715.56|16635.56|9
1729751020000|2024-10-24 06:23:40|16715.5|16635.5|16715.17|16635.17|16715.55|16635.55|16715.03|16635.03|10
1729751030000|2024-10-24 06:23:50|16715.29|16635.29|16715|16635|16715.29|16635.29|16714.8|16634.8|8
1729751040000|2024-10-24 06:24:00|16715.05|16635.05|16715.57|16635.57|16715.6|16635.6|16715.02|16635.02|9
1729751050000|2024-10-24 06:24:10|16715.26|16635.26|16716.26|16636.26|16716.3|16636.3|16714.85|16634.85|9
1729751060000|2024-10-24 06:24:20|16716.54|16636.54|16716.26|16636.26|16716.54|16636.54|16716.24|16636.24|9
1729751070000|2024-10-24 06:24:30|16716.09|16636.09|16714.41|16634.41|16716.09|16636.09|16714.38|16634.38|10
1729751080000|2024-10-24 06:24:40|16714.88|16634.88|16714.3|16634.3|16714.88|16634.88|16714.3|16634.3|8
1729751090000|2024-10-24 06:24:50|16714.26|16634.26|16714.64|16634.64|16714.64|16634.64|16714.17|16634.17|10
1729751100000|2024-10-24 06:25:00|16714.44|16634.44|16715.2|16635.2|16715.45|16635.45|16714.44|16634.44|8
1729751110000|2024-10-24 06:25:10|16715.19|16635.19|16713.82|16633.82|16715.19|16635.19|16713.82|16633.82|7
1729751120000|2024-10-24 06:25:20|16713.61|16633.61|16714.78|16634.78|16714.94|16634.94|16713.48|16633.48|8
1729751130000|2024-10-24 06:25:30|16714.74|16634.74|16715.3|16635.3|16715.3|16635.3|16714.74|16634.74|10
1729751140000|2024-10-24 06:25:40|16715.31|16635.31|16715.3|16635.3|16715.35|16635.35|16715.2|16635.2|6
1729751150000|2024-10-24 06:25:50|16715.58|16635.58|16716.07|16636.07|16716.15|16636.15|16715.58|16635.58|8
1729751160000|2024-10-24 06:26:00|16716.25|16636.25|16716.3|16636.3|16716.35|16636.35|16716.23|16636.23|7
1729751170000|2024-10-24 06:26:10|16716.11|16636.11|16715.02|16635.02|16716.11|16636.11|16715.02|16635.02|9
1729751180000|2024-10-24 06:26:20|16715.01|16635.01|16712.13|16632.13|16715.01|16635.01|16712.13|16632.13|10
1729751190000|2024-10-24 06:26:30|16711.88|16631.88|16712.3|16632.3|16712.3|16632.3|16711.83|16631.83|9
1729751200000|2024-10-24 06:26:40|16712.1|16632.1|16714.56|16634.56|16714.56|16634.56|16711.98|16631.98|8
1729751210000|2024-10-24 06:26:50|16714.29|16634.29|16714.5|16634.5|16714.5|16634.5|16714.29|16634.29|7
1729751220000|2024-10-24 06:27:00|16714.66|16634.66|16715.03|16635.03|16715.03|16635.03|16714.66|16634.66|8
1729751230000|2024-10-24 06:27:10|16715.2|16635.2|16715.61|16635.61|16715.62|16635.62|16715.18|16635.18|9
1729751240000|2024-10-24 06:27:20|16715.56|16635.56|16715.85|16635.85|16715.85|16635.85|16715.55|16635.55|8
1729751250000|2024-10-24 06:27:30|16715.84|16635.84|16715.62|16635.62|16715.86|16635.86|16715.62|16635.62|6
1729751260000|2024-10-24 06:27:40|16715.75|16635.75|16717.62|16637.62|16717.62|16637.62|16715.75|16635.75|10
1729751270000|2024-10-24 06:27:50|16717.9|16637.9|16718.25|16638.25|16718.56|16638.56|16717.9|16637.9|9
1729751280000|2024-10-24 06:28:00|16717.2|16637.2|16716.53|16636.53|16717.2|16637.2|16715.92|16635.92|10
1729751290000|2024-10-24 06:28:10|16716.54|16636.54|16716.57|16636.57|16716.7|16636.7|16716.15|16636.15|10
1729751300000|2024-10-24 06:28:20|16716.9|16636.9|16717.16|16637.16|16717.16|16637.16|16716.9|16636.9|9
1729751310000|2024-10-24 06:28:30|16716.81|16636.81|16716.48|16636.48|16716.92|16636.92|16716.47|16636.47|9
1729751320000|2024-10-24 06:28:40|16716.47|16636.47|16716.34|16636.34|16716.51|16636.51|16716.34|16636.34|9
1729751330000|2024-10-24 06:28:50|16716.25|16636.25|16716.9|16636.9|16716.95|16636.95|16716.22|16636.22|10
1729751340000|2024-10-24 06:29:00|16716.91|16636.91|16716.65|16636.65|16717.12|16637.12|16716.64|16636.64|10
1729751350000|2024-10-24 06:29:10|16716.59|16636.59|16716.25|16636.25|16716.69|16636.69|16716.25|16636.25|10
1729751360000|2024-10-24 06:29:20|16716.24|16636.24|16716.3|16636.3|16716.3|16636.3|16716.23|16636.23|8
1729751370000|2024-10-24 06:29:30|16716.31|16636.31|16717.85|16637.85|16718.02|16638.02|16716.31|16636.31|8
1729751380000|2024-10-24 06:29:40|16717.37|16637.37|16716.77|16636.77|16717.37|16637.37|16716.77|16636.77|10
1729751390000|2024-10-24 06:29:50|16716.85|16636.85|16716.92|16636.92|16716.92|16636.92|16716.73|16636.73|8
1729751400000|2024-10-24 06:30:00|16716.89|16636.89|16714.89|16634.89|16716.89|16636.89|16714.79|16634.79|10
1729751410000|2024-10-24 06:30:10|16715.05|16635.05|16714.49|16634.49|16715.17|16635.17|16714.49|16634.49|8
1729751420000|2024-10-24 06:30:20|16714.1|16634.1|16712.53|16632.53|16714.1|16634.1|16712.53|16632.53|10
1729751430000|2024-10-24 06:30:30|16712.73|16632.73|16710.85|16630.85|16713.16|16633.16|16710.85|16630.85|10
1729751440000|2024-10-24 06:30:40|16710.73|16630.73|16710.34|16630.34|16710.73|16630.73|16710.28|16630.28|10
1729751450000|2024-10-24 06:30:50|16710.27|16630.27|16711.37|16631.37|16711.37|16631.37|16709.9|16629.9|10
1729751460000|2024-10-24 06:31:00|16711.14|16631.14|16712.74|16632.74|16712.74|16632.74|16711.14|16631.14|10
1729751470000|2024-10-24 06:31:10|16713.22|16633.22|16713.39|16633.39|16713.67|16633.67|16713.22|16633.22|10
1729751480000|2024-10-24 06:31:20|16713.15|16633.15|16712.94|16632.94|16713.15|16633.15|16712.81|16632.81|9
1729751490000|2024-10-24 06:31:30|16713.2|16633.2|16714.51|16634.51|16714.81|16634.81|16712.79|16632.79|9
1729751500000|2024-10-24 06:31:40|16714.56|16634.56|16715.03|16635.03|16715.07|16635.07|16714.56|16634.56|8
1729751510000|2024-10-24 06:31:50|16714.99|16634.99|16715.08|16635.08|16715.08|16635.08|16714.86|16634.86|9
1729751520000|2024-10-24 06:32:00|16715.01|16635.01|16713.26|16633.26|16715.01|16635.01|16713.26|16633.26|10
1729751530000|2024-10-24 06:32:10|16713.04|16633.04|16712.07|16632.07|16713.18|16633.18|16712.07|16632.07|9
1729751540000|2024-10-24 06:32:20|16712.03|16632.03|16711.82|16631.82|16712.03|16632.03|16711.11|16631.11|10
1729751550000|2024-10-24 06:32:30|16711.57|16631.57|16710.37|16630.37|16711.57|16631.57|16710.36|16630.36|10
1729751560000|2024-10-24 06:32:40|16710.45|16630.45|16710.51|16630.51|16711.04|16631.04|16710.2|16630.2|10
1729751570000|2024-10-24 06:32:50|16710.37|16630.37|16710.5|16630.5|16710.52|16630.52|16710.19|16630.19|10
1729751580000|2024-10-24 06:33:00|16710.51|16630.51|16711.63|16631.63|16711.63|16631.63|16710.43|16630.43|9
1729751590000|2024-10-24 06:33:10|16711.74|16631.74|16711.69|16631.69|16711.94|16631.94|16711.32|16631.32|10
1729751600000|2024-10-24 06:33:20|16711.73|16631.73|16711.23|16631.23|16711.74|16631.74|16711.23|16631.23|9
1729751610000|2024-10-24 06:33:30|16711.33|16631.33|16709.55|16629.55|16711.52|16631.52|16709.53|16629.53|10
1729751620000|2024-10-24 06:33:40|16709.53|16629.53|16708.37|16628.37|16709.53|16629.53|16708.37|16628.37|9
1729751630000|2024-10-24 06:33:50|16708.04|16628.04|16706.46|16626.46|16708.04|16628.04|16706.44|16626.44|10
1729751640000|2024-10-24 06:34:00|16706.17|16626.17|16706.41|16626.41|16706.41|16626.41|16706.17|16626.17|9
1729751650000|2024-10-24 06:34:10|16706.81|16626.81|16703.48|16623.48|16706.81|16626.81|16703.23|16623.23|10
1729751660000|2024-10-24 06:34:20|16703.73|16623.73|16705.75|16625.75|16705.75|16625.75|16703.73|16623.73|10
1729751670000|2024-10-24 06:34:30|16705.72|16625.72|16706.62|16626.62|16706.63|16626.63|16705.64|16625.64|9
1729751680000|2024-10-24 06:34:40|16707.05|16627.05|16707.6|16627.6|16707.6|16627.6|16707.05|16627.05|7
1729751690000|2024-10-24 06:34:50|16707.84|16627.84|16708.36|16628.36|16709.18|16629.18|16707.84|16627.84|9
1729751700000|2024-10-24 06:35:00|16708.35|16628.35|16713.39|16633.39|16713.39|16633.39|16708.35|16628.35|9
1729751710000|2024-10-24 06:35:10|16713.87|16633.87|16714.67|16634.67|16715.3|16635.3|16713.87|16633.87|10
1729751720000|2024-10-24 06:35:20|16714.41|16634.41|16714.18|16634.18|16714.67|16634.67|16714.14|16634.14|9
1729751730000|2024-10-24 06:35:30|16714.75|16634.75|16715.78|16635.78|16715.78|16635.78|16714.35|16634.35|10
1729751740000|2024-10-24 06:35:40|16715.91|16635.91|16715.41|16635.41|16716.02|16636.02|16715.41|16635.41|10
1729751750000|2024-10-24 06:35:50|16715.64|16635.64|16715.66|16635.66|16715.66|16635.66|16715.23|16635.23|9
1729751760000|2024-10-24 06:36:00|16715.64|16635.64|16715.39|16635.39|16716.19|16636.19|16715.39|16635.39|10
1729751770000|2024-10-24 06:36:10|16715.19|16635.19|16714.46|16634.46|16715.19|16635.19|16714.46|16634.46|8
1729751780000|2024-10-24 06:36:20|16714.1|16634.1|16714.49|16634.49|16714.49|16634.49|16712.71|16632.71|9
1729751790000|2024-10-24 06:36:30|16714.12|16634.12|16710.79|16630.79|16714.12|16634.12|16710.51|16630.51|6
1729751800000|2024-10-24 06:36:40|16710.68|16630.68|16709.77|16629.77|16710.68|16630.68|16709.66|16629.66|10
1729751810000|2024-10-24 06:36:50|16709.76|16629.76|16708.81|16628.81|16709.76|16629.76|16708.81|16628.81|10
1729751820000|2024-10-24 06:37:00|16708.85|16628.85|16708.78|16628.78|16708.85|16628.85|16708.47|16628.47|10
1729751830000|2024-10-24 06:37:10|16707.91|16627.91|16706.87|16626.87|16707.91|16627.91|16706.87|16626.87|10
1729751840000|2024-10-24 06:37:20|16706.84|16626.84|16705.78|16625.78|16706.84|16626.84|16705.78|16625.78|9
1729751850000|2024-10-24 06:37:30|16705.7|16625.7|16704.55|16624.55|16705.7|16625.7|16704.55|16624.55|10
1729751860000|2024-10-24 06:37:40|16703.51|16623.51|16701.44|16621.44|16703.51|16623.51|16701.44|16621.44|10
1729751870000|2024-10-24 06:37:50|16701.5|16621.5|16701.36|16621.36|16701.77|16621.77|16701.08|16621.08|10
1729751880000|2024-10-24 06:38:00|16701.43|16621.43|16701.24|16621.24|16701.43|16621.43|16701.17|16621.17|9
1729751890000|2024-10-24 06:38:10|16701.37|16621.37|16702.03|16622.03|16702.03|16622.03|16700.96|16620.96|9
1729751900000|2024-10-24 06:38:20|16702.54|16622.54|16702.76|16622.76|16703.03|16623.03|16702.44|16622.44|9
1729751910000|2024-10-24 06:38:30|16702.61|16622.61|16702.12|16622.12|16702.7|16622.7|16702.12|16622.12|9
1729751920000|2024-10-24 06:38:40|16702.19|16622.19|16702.66|16622.66|16702.66|16622.66|16702.1|16622.1|9
1729751930000|2024-10-24 06:38:50|16702.82|16622.82|16703.83|16623.83|16704.03|16624.03|16702.82|16622.82|10
1729751940000|2024-10-24 06:39:00|16703.76|16623.76|16703.38|16623.38|16703.79|16623.79|16703.38|16623.38|9
1729751950000|2024-10-24 06:39:10|16703.21|16623.21|16703.86|16623.86|16703.86|16623.86|16702.92|16622.92|9
1729751960000|2024-10-24 06:39:20|16703.95|16623.95|16704.3|16624.3|16704.35|16624.35|16703.85|16623.85|9
1729751970000|2024-10-24 06:39:30|16704.48|16624.48|16704.72|16624.72|16704.75|16624.75|16703.37|16623.37|10
1729751980000|2024-10-24 06:39:40|16704.45|16624.45|16704.09|16624.09|16704.45|16624.45|16703.95|16623.95|9
1729751990000|2024-10-24 06:39:50|16704.08|16624.08|16705.64|16625.64|16705.64|16625.64|16703.79|16623.79|10
1729752000000|2024-10-24 06:40:00|16705.79|16625.79|16706.93|16626.93|16706.93|16626.93|16705.79|16625.79|9
1729752010000|2024-10-24 06:40:10|16707.16|16627.16|16707.31|16627.31|16707.73|16627.73|16707.16|16627.16|10
1729752020000|2024-10-24 06:40:20|16707.49|16627.49|16708.12|16628.12|16708.26|16628.26|16707.49|16627.49|9
1729752030000|2024-10-24 06:40:30|16708.19|16628.19|16707.86|16627.86|16708.3|16628.3|16707.66|16627.66|8
1729752040000|2024-10-24 06:40:40|16707.52|16627.52|16707.26|16627.26|16707.52|16627.52|16707.25|16627.25|9
1729752050000|2024-10-24 06:40:50|16707.25|16627.25|16706.93|16626.93|16707.54|16627.54|16706.93|16626.93|9
1729752060000|2024-10-24 06:41:00|16707.02|16627.02|16707.61|16627.61|16707.61|16627.61|16706.49|16626.49|10
1729752070000|2024-10-24 06:41:10|16707.83|16627.83|16709.08|16629.08|16709.22|16629.22|16707.83|16627.83|9
1729752080000|2024-10-24 06:41:20|16709.31|16629.31|16708.93|16628.93|16709.37|16629.37|16708.93|16628.93|10
1729752090000|2024-10-24 06:41:30|16708.96|16628.96|16710.86|16630.86|16711.14|16631.14|16708.94|16628.94|10
1729752100000|2024-10-24 06:41:40|16710.74|16630.74|16709.41|16629.41|16710.74|16630.74|16708.54|16628.54|10
1729752110000|2024-10-24 06:41:50|16709.87|16629.87|16708.37|16628.37|16710.25|16630.25|16708.37|16628.37|10
1729752120000|2024-10-24 06:42:00|16708.07|16628.07|16707.89|16627.89|16708.07|16628.07|16707.6|16627.6|10
1729752130000|2024-10-24 06:42:10|16707.93|16627.93|16707|16627|16707.93|16627.93|16707|16627|9
1729752140000|2024-10-24 06:42:20|16705.77|16625.77|16705.71|16625.71|16706.13|16626.13|16704.94|16624.94|10
1729752150000|2024-10-24 06:42:30|16705.69|16625.69|16705.32|16625.32|16705.69|16625.69|16704.66|16624.66|10
1729752160000|2024-10-24 06:42:40|16705.35|16625.35|16706.34|16626.34|16706.34|16626.34|16705.35|16625.35|10
1729752170000|2024-10-24 06:42:50|16706.15|16626.15|16704.86|16624.86|16706.15|16626.15|16704.86|16624.86|9
1729752180000|2024-10-24 06:43:00|16704.59|16624.59|16701.98|16621.98|16704.59|16624.59|16700.96|16620.96|10
1729752190000|2024-10-24 06:43:10|16701.95|16621.95|16701.83|16621.83|16702.52|16622.52|16701.79|16621.79|9
1729752200000|2024-10-24 06:43:20|16700.74|16620.74|16700|16620|16700.74|16620.74|16699.72|16619.72|9
1729752210000|2024-10-24 06:43:30|16699.98|16619.98|16697.97|16617.97|16699.98|16619.98|16697.93|16617.93|10
1729752220000|2024-10-24 06:43:40|16697.99|16617.99|16698.22|16618.22|16698.22|16618.22|16697.94|16617.94|9
1729752230000|2024-10-24 06:43:50|16698.42|16618.42|16695.21|16615.21|16698.42|16618.42|16695.07|16615.07|10
1729752240000|2024-10-24 06:44:00|16696.08|16616.08|16696.14|16616.14|16696.33|16616.33|16695.86|16615.86|8
1729752250000|2024-10-24 06:44:10|16695.99|16615.99|16694.64|16614.64|16696.04|16616.04|16694.64|16614.64|9
1729752260000|2024-10-24 06:44:20|16694.39|16614.39|16694.17|16614.17|16694.39|16614.39|16693.74|16613.74|10
1729752270000|2024-10-24 06:44:30|16693.89|16613.89|16693.46|16613.46|16694.03|16614.03|16693.23|16613.23|9
1729752280000|2024-10-24 06:44:40|16693.61|16613.61|16693.57|16613.57|16693.82|16613.82|16693.54|16613.54|7
1729752290000|2024-10-24 06:44:50|16693.53|16613.53|16693.77|16613.77|16693.77|16613.77|16693.37|16613.37|10
1729752300000|2024-10-24 06:45:00|16693.72|16613.72|16694.85|16614.85|16694.91|16614.91|16693.62|16613.62|10
1729752310000|2024-10-24 06:45:10|16694.95|16614.95|16694.14|16614.14|16694.95|16614.95|16692.6|16612.6|9
1729752320000|2024-10-24 06:45:20|16694.22|16614.22|16692.61|16612.61|16694.22|16614.22|16692.61|16612.61|10
1729752330000|2024-10-24 06:45:30|16692.59|16612.59|16691.48|16611.48|16692.59|16612.59|16691.46|16611.46|10
1729752340000|2024-10-24 06:45:40|16691.41|16611.41|16690.86|16610.86|16691.41|16611.41|16690.74|16610.74|10
1729752350000|2024-10-24 06:45:50|16690.84|16610.84|16689.8|16609.8|16691.04|16611.04|16689.8|16609.8|10
1729752360000|2024-10-24 06:46:00|16689.69|16609.69|16688.84|16608.84|16689.72|16609.72|16688.5|16608.5|10
1729752370000|2024-10-24 06:46:10|16688.18|16608.18|16684.15|16604.15|16688.33|16608.33|16684.14|16604.14|10
1729752380000|2024-10-24 06:46:20|16683.98|16603.98|16680.5|16600.5|16684.05|16604.05|16680.5|16600.5|10
1729752390000|2024-10-24 06:46:30|16680.41|16600.41|16677.08|16597.08|16680.6|16600.6|16676.79|16596.79|10
1729752400000|2024-10-24 06:46:40|16676.94|16596.94|16674.06|16594.06|16676.94|16596.94|16674.06|16594.06|10
1729752410000|2024-10-24 06:46:50|16674.03|16594.03|16671.21|16591.21|16674.03|16594.03|16671.21|16591.21|10
1729752420000|2024-10-24 06:47:00|16671.08|16591.08|16667.68|16587.68|16671.08|16591.08|16667.68|16587.68|10
1729752430000|2024-10-24 06:47:10|16667.84|16587.84|16669.64|16589.64|16670.22|16590.22|16667.84|16587.84|10
1729752440000|2024-10-24 06:47:20|16669.4|16589.4|16670.17|16590.17|16670.35|16590.35|16669.4|16589.4|8
1729752450000|2024-10-24 06:47:30|16670.15|16590.15|16671|16591|16671|16591|16670.15|16590.15|9
1729752460000|2024-10-24 06:47:40|16671.21|16591.21|16671.55|16591.55|16671.55|16591.55|16671.16|16591.16|8
1729752470000|2024-10-24 06:47:50|16671.27|16591.27|16671.31|16591.31|16672.29|16592.29|16670.73|16590.73|7
1729752480000|2024-10-24 06:48:00|16671.39|16591.39|16670.18|16590.18|16671.39|16591.39|16669.9|16589.9|10
1729752490000|2024-10-24 06:48:10|16669.17|16589.17|16667.13|16587.13|16669.81|16589.81|16667.13|16587.13|9
1729752500000|2024-10-24 06:48:20|16667.07|16587.07|16667.11|16587.11|16667.53|16587.53|16667.04|16587.04|10
1729752510000|2024-10-24 06:48:30|16665.93|16585.93|16664.32|16584.32|16665.96|16585.96|16664.32|16584.32|10
1729752520000|2024-10-24 06:48:40|16664.39|16584.39|16664.6|16584.6|16664.6|16584.6|16663.79|16583.79|9
1729752530000|2024-10-24 06:48:50|16664.59|16584.59|16663.82|16583.82|16664.59|16584.59|16663.77|16583.77|8
1729752540000|2024-10-24 06:49:00|16663.78|16583.78|16663.41|16583.41|16663.8|16583.8|16662.31|16582.31|8
1729752550000|2024-10-24 06:49:10|16663.58|16583.58|16664.42|16584.42|16664.42|16584.42|16663.58|16583.58|10
1729752560000|2024-10-24 06:49:20|16664.29|16584.29|16661.23|16581.23|16664.29|16584.29|16661.23|16581.23|10
1729752570000|2024-10-24 06:49:30|16661.03|16581.03|16661.41|16581.41|16661.41|16581.41|16659.91|16579.91|10
1729752580000|2024-10-24 06:49:40|16661.15|16581.15|16660.72|16580.72|16661.15|16581.15|16660.71|16580.71|8
1729752590000|2024-10-24 06:49:50|16660.65|16580.65|16660.88|16580.88|16660.88|16580.88|16660.17|16580.17|10
1729752600000|2024-10-24 06:50:00|16660.78|16580.78|16662.45|16582.45|16662.45|16582.45|16660.76|16580.76|10
1729752610000|2024-10-24 06:50:10|16662.04|16582.04|16663.56|16583.56|16664.85|16584.85|16662.04|16582.04|10
1729752620000|2024-10-24 06:50:20|16663.44|16583.44|16664.99|16584.99|16664.99|16584.99|16662.95|16582.95|10
1729752630000|2024-10-24 06:50:30|16664.82|16584.82|16664|16584|16665.81|16585.81|16664|16584|10
1729752640000|2024-10-24 06:50:40|16663.88|16583.88|16666.23|16586.23|16666.23|16586.23|16663.87|16583.87|9
1729752650000|2024-10-24 06:50:50|16666.46|16586.46|16666.71|16586.71|16666.74|16586.74|16666.46|16586.46|9
1729752660000|2024-10-24 06:51:00|16666.72|16586.72|16667.28|16587.28|16667.28|16587.28|16666.72|16586.72|10
1729752670000|2024-10-24 06:51:10|16667.26|16587.26|16667.03|16587.03|16667.34|16587.34|16666.95|16586.95|10
1729752680000|2024-10-24 06:51:20|16667.04|16587.04|16669.31|16589.31|16669.31|16589.31|16667.04|16587.04|7
1729752690000|2024-10-24 06:51:30|16669.48|16589.48|16668.2|16588.2|16669.48|16589.48|16668.2|16588.2|9
1729752700000|2024-10-24 06:51:40|16668.5|16588.5|16667.01|16587.01|16668.5|16588.5|16667.01|16587.01|10
1729752710000|2024-10-24 06:51:50|16666.79|16586.79|16666.26|16586.26|16666.79|16586.79|16666.23|16586.23|10
1729752720000|2024-10-24 06:52:00|16666.19|16586.19|16665.69|16585.69|16666.29|16586.29|16665.69|16585.69|10
1729752730000|2024-10-24 06:52:10|16665.49|16585.49|16665.18|16585.18|16665.49|16585.49|16664.77|16584.77|10
1729752740000|2024-10-24 06:52:20|16665.05|16585.05|16662.69|16582.69|16665.05|16585.05|16662.69|16582.69|10
1729752750000|2024-10-24 06:52:30|16662.64|16582.64|16662.36|16582.36|16662.64|16582.64|16662.31|16582.31|8
1729752760000|2024-10-24 06:52:40|16662.4|16582.4|16662.24|16582.24|16662.42|16582.42|16662.22|16582.22|7
1729752770000|2024-10-24 06:52:50|16662.25|16582.25|16660.34|16580.34|16662.69|16582.69|16660.34|16580.34|9
1729752780000|2024-10-24 06:53:00|16660.32|16580.32|16660.49|16580.49|16660.49|16580.49|16660.16|16580.16|9
1729752790000|2024-10-24 06:53:10|16660.42|16580.42|16661.31|16581.31|16661.31|16581.31|16660.42|16580.42|9
1729752800000|2024-10-24 06:53:20|16661.19|16581.19|16660.01|16580.01|16661.31|16581.31|16660.01|16580.01|10
1729752810000|2024-10-24 06:53:30|16659.42|16579.42|16659.73|16579.73|16659.77|16579.77|16659.15|16579.15|9
1729752820000|2024-10-24 06:53:40|16659.57|16579.57|16659.88|16579.88|16659.93|16579.93|16659.34|16579.34|9
1729752830000|2024-10-24 06:53:50|16659.87|16579.87|16659.1|16579.1|16659.87|16579.87|16659.1|16579.1|9
1729752840000|2024-10-24 06:54:00|16659.25|16579.25|16657.97|16577.97|16659.33|16579.33|16657.97|16577.97|10
1729752850000|2024-10-24 06:54:10|16658.51|16578.51|16657.32|16577.32|16658.51|16578.51|16657.32|16577.32|10
1729752860000|2024-10-24 06:54:20|16656.98|16576.98|16657.18|16577.18|16657.35|16577.35|16656.8|16576.8|9
1729752870000|2024-10-24 06:54:30|16657.02|16577.02|16656.66|16576.66|16657.05|16577.05|16656.66|16576.66|7
1729752880000|2024-10-24 06:54:40|16656.73|16576.73|16656.75|16576.75|16656.75|16576.75|16656.68|16576.68|7
1729752890000|2024-10-24 06:54:50|16656.77|16576.77|16655.64|16575.64|16656.77|16576.77|16654.32|16574.32|10
1729752900000|2024-10-24 06:55:00|16655.28|16575.28|16657.27|16577.27|16657.47|16577.47|16655.19|16575.19|10
1729752910000|2024-10-24 06:55:10|16657.35|16577.35|16657.99|16577.99|16658.24|16578.24|16657.35|16577.35|10
1729752920000|2024-10-24 06:55:20|16657.76|16577.76|16654.66|16574.66|16657.76|16577.76|16654.66|16574.66|10
1729752930000|2024-10-24 06:55:30|16654.4|16574.4|16652.74|16572.74|16654.4|16574.4|16652.74|16572.74|9
1729752940000|2024-10-24 06:55:40|16652.73|16572.73|16650|16570|16652.73|16572.73|16649.92|16569.92|9
1729752950000|2024-10-24 06:55:50|16649|16569|16646.26|16566.26|16649|16569|16646.15|16566.15|9
1729752960000|2024-10-24 06:56:00|16646.3|16566.3|16647.58|16567.58|16647.58|16567.58|16646.3|16566.3|9
1729752970000|2024-10-24 06:56:10|16647.59|16567.59|16650.44|16570.44|16650.44|16570.44|16647.59|16567.59|10
1729752980000|2024-10-24 06:56:20|16650.59|16570.59|16652.28|16572.28|16652.28|16572.28|16650.59|16570.59|10
1729752990000|2024-10-24 06:56:30|16652.34|16572.34|16655.2|16575.2|16655.65|16575.65|16652.34|16572.34|10
1729753000000|2024-10-24 06:56:40|16655.29|16575.29|16655.26|16575.26|16655.29|16575.29|16654.89|16574.89|10
1729753010000|2024-10-24 06:56:50|16655.29|16575.29|16655.71|16575.71|16655.71|16575.71|16655.29|16575.29|10
1729753020000|2024-10-24 06:57:00|16655.59|16575.59|16655.52|16575.52|16655.59|16575.59|16655.25|16575.25|10
1729753030000|2024-10-24 06:57:10|16655.51|16575.51|16655.93|16575.93|16656.1|16576.1|16655.31|16575.31|10
1729753040000|2024-10-24 06:57:20|16655.96|16575.96|16655.12|16575.12|16655.96|16575.96|16655.12|16575.12|10
1729753050000|2024-10-24 06:57:30|16655.09|16575.09|16655.87|16575.87|16655.94|16575.94|16654.39|16574.39|9
1729753060000|2024-10-24 06:57:40|16656.27|16576.27|16655.88|16575.88|16656.27|16576.27|16655.83|16575.83|10
1729753070000|2024-10-24 06:57:50|16655.5|16575.5|16655.55|16575.55|16655.56|16575.56|16655.07|16575.07|8
1729753080000|2024-10-24 06:58:00|16655.37|16575.37|16655.01|16575.01|16655.72|16575.72|16655.01|16575.01|10
1729753090000|2024-10-24 06:58:10|16655.11|16575.11|16655.54|16575.54|16655.54|16575.54|16654.78|16574.78|9
1729753100000|2024-10-24 06:58:20|16655.79|16575.79|16655.25|16575.25|16655.94|16575.94|16655.25|16575.25|10
1729753110000|2024-10-24 06:58:30|16655.16|16575.16|16654.96|16574.96|16655.45|16575.45|16654.96|16574.96|9
1729753120000|2024-10-24 06:58:40|16654.84|16574.84|16651.11|16571.11|16654.84|16574.84|16651.09|16571.09|10
1729753130000|2024-10-24 06:58:50|16651.06|16571.06|16650.45|16570.45|16651.06|16571.06|16650.45|16570.45|10
1729753140000|2024-10-24 06:59:00|16650.58|16570.58|16649.23|16569.23|16650.58|16570.58|16649|16569|10
1729753150000|2024-10-24 06:59:10|16649.26|16569.26|16649.67|16569.67|16649.67|16569.67|16648.63|16568.63|9
1729753160000|2024-10-24 06:59:20|16649.87|16569.87|16652.68|16572.68|16652.68|16572.68|16649.87|16569.87|10
1729753170000|2024-10-24 06:59:30|16653.11|16573.11|16653.85|16573.85|16654.31|16574.31|16653.11|16573.11|10
1729753180000|2024-10-24 06:59:40|16653.92|16573.92|16653.21|16573.21|16653.92|16573.92|16653.21|16573.21|10
1729753190000|2024-10-24 06:59:50|16652.85|16572.85|16651.86|16571.86|16652.85|16572.85|16651.86|16571.86|9
1729753200000|2024-10-24 07:00:00|16652.09|16572.09|16646.94|16566.94|16652.09|16572.09|16646.94|16566.94|10
1729753210000|2024-10-24 07:00:10|16646.86|16566.86|16647.22|16567.22|16647.52|16567.52|16646.86|16566.86|9
1729753220000|2024-10-24 07:00:20|16647.12|16567.12|16649.9|16569.9|16649.9|16569.9|16647.12|16567.12|9
1729753230000|2024-10-24 07:00:30|16650.12|16570.12|16647.88|16567.88|16650.12|16570.12|16647.88|16567.88|10
1729753240000|2024-10-24 07:00:40|16647.67|16567.67|16647.16|16567.16|16647.67|16567.67|16645.94|16565.94|10
1729753250000|2024-10-24 07:00:50|16647.11|16567.11|16648.58|16568.58|16648.58|16568.58|16647.11|16567.11|10
1729753260000|2024-10-24 07:01:00|16648.62|16568.62|16652.07|16572.07|16652.07|16572.07|16648.62|16568.62|10
1729753270000|2024-10-24 07:01:10|16652.49|16572.49|16657.66|16577.66|16657.66|16577.66|16652.49|16572.49|10
1729753280000|2024-10-24 07:01:20|16656.72|16576.72|16652.53|16572.53|16656.72|16576.72|16652.46|16572.46|10
1729753290000|2024-10-24 07:01:30|16652.61|16572.61|16654.37|16574.37|16654.72|16574.72|16652.6|16572.6|10
1729753300000|2024-10-24 07:01:40|16654.49|16574.49|16653.47|16573.47|16654.49|16574.49|16653.24|16573.24|10
1729753310000|2024-10-24 07:01:50|16653.1|16573.1|16652.11|16572.11|16653.1|16573.1|16652.1|16572.1|8
1729753320000|2024-10-24 07:02:00|16652.13|16572.13|16652.16|16572.16|16652.19|16572.19|16651.76|16571.76|10
1729753330000|2024-10-24 07:02:10|16652.18|16572.18|16653.67|16573.67|16653.67|16573.67|16652.18|16572.18|8
1729753340000|2024-10-24 07:02:20|16653.66|16573.66|16653.95|16573.95|16654.03|16574.03|16653.65|16573.65|8
1729753350000|2024-10-24 07:02:30|16653.22|16573.22|16653.07|16573.07|16653.22|16573.22|16652.65|16572.65|9
1729753360000|2024-10-24 07:02:40|16653.14|16573.14|16651.86|16571.86|16653.21|16573.21|16651.85|16571.85|10
1729753370000|2024-10-24 07:02:50|16651.89|16571.89|16650.92|16570.92|16651.97|16571.97|16650.92|16570.92|8
1729753380000|2024-10-24 07:03:00|16650.68|16570.68|16649.7|16569.7|16650.68|16570.68|16649.6|16569.6|10
1729753390000|2024-10-24 07:03:10|16649.65|16569.65|16647.52|16567.52|16649.65|16569.65|16647.52|16567.52|10
1729753400000|2024-10-24 07:03:20|16647.53|16567.53|16647.91|16567.91|16647.91|16567.91|16647.23|16567.23|10
1729753410000|2024-10-24 07:03:30|16647.4|16567.4|16645.86|16565.86|16647.4|16567.4|16645.86|16565.86|9
1729753420000|2024-10-24 07:03:40|16645.75|16565.75|16647.14|16567.14|16647.2|16567.2|16645.31|16565.31|10
1729753430000|2024-10-24 07:03:50|16647.01|16567.01|16645.95|16565.95|16647.01|16567.01|16645.95|16565.95|10
1729753440000|2024-10-24 07:04:00|16646.28|16566.28|16646.16|16566.16|16646.34|16566.34|16646.01|16566.01|10
1729753450000|2024-10-24 07:04:10|16646.21|16566.21|16644.41|16564.41|16646.23|16566.23|16644.41|16564.41|10
1729753460000|2024-10-24 07:04:20|16644.49|16564.49|16644.5|16564.5|16644.5|16564.5|16644.08|16564.08|10
1729753470000|2024-10-24 07:04:30|16644.18|16564.18|16643.38|16563.38|16644.18|16564.18|16643.38|16563.38|10
1729753480000|2024-10-24 07:04:40|16643.81|16563.81|16645.92|16565.92|16645.96|16565.96|16643.79|16563.79|10
1729753490000|2024-10-24 07:04:50|16645.69|16565.69|16645.77|16565.77|16645.96|16565.96|16645.65|16565.65|10
1729753500000|2024-10-24 07:05:00|16645.43|16565.43|16643.22|16563.22|16645.43|16565.43|16643.16|16563.16|9
1729753510000|2024-10-24 07:05:10|16642.3|16562.3|16641.72|16561.72|16642.3|16562.3|16640.49|16560.49|10
1729753520000|2024-10-24 07:05:20|16641.74|16561.74|16644.65|16564.65|16644.65|16564.65|16641.74|16561.74|10
1729753530000|2024-10-24 07:05:30|16644.72|16564.72|16647.4|16567.4|16647.4|16567.4|16644.72|16564.72|10
1729753540000|2024-10-24 07:05:40|16647.42|16567.42|16647.61|16567.61|16647.95|16567.95|16646.56|16566.56|10
1729753550000|2024-10-24 07:05:50|16647.67|16567.67|16646.39|16566.39|16648.11|16568.11|16646.39|16566.39|9
1729753560000|2024-10-24 07:06:00|16646.24|16566.24|16645.44|16565.44|16647.6|16567.6|16645.38|16565.38|10
1729753570000|2024-10-24 07:06:10|16645.42|16565.42|16648.56|16568.56|16648.56|16568.56|16645.31|16565.31|9
1729753580000|2024-10-24 07:06:20|16649.04|16569.04|16653.91|16573.91|16653.91|16573.91|16649.04|16569.04|9
1729753590000|2024-10-24 07:06:30|16654.65|16574.65|16658.82|16578.82|16659.19|16579.19|16654.65|16574.65|10
1729753600000|2024-10-24 07:06:40|16658.78|16578.78|16660.04|16580.04|16660.14|16580.14|16658.74|16578.74|10
1729753610000|2024-10-24 07:06:50|16660.08|16580.08|16662.43|16582.43|16662.46|16582.46|16660.03|16580.03|10
1729753620000|2024-10-24 07:07:00|16662.5|16582.5|16664.59|16584.59|16664.65|16584.65|16662.19|16582.19|10
1729753630000|2024-10-24 07:07:10|16664.94|16584.94|16665.35|16585.35|16666.12|16586.12|16664.94|16584.94|10
1729753640000|2024-10-24 07:07:20|16665|16585|16663.91|16583.91|16665|16585|16663.91|16583.91|10
1729753650000|2024-10-24 07:07:30|16664.01|16584.01|16663.17|16583.17|16664.01|16584.01|16662.99|16582.99|10
1729753660000|2024-10-24 07:07:40|16663.25|16583.25|16663.96|16583.96|16663.96|16583.96|16663.2|16583.2|8
1729753670000|2024-10-24 07:07:50|16663.83|16583.83|16663.93|16583.93|16664.11|16584.11|16663.81|16583.81|8
1729753680000|2024-10-24 07:08:00|16663.84|16583.84|16664.46|16584.46|16664.46|16584.46|16663.77|16583.77|9
1729753690000|2024-10-24 07:08:10|16664.48|16584.48|16664.63|16584.63|16665.84|16585.84|16664.48|16584.48|9
1729753700000|2024-10-24 07:08:20|16664.58|16584.58|16663.5|16583.5|16664.58|16584.58|16663.43|16583.43|10
1729753710000|2024-10-24 07:08:30|16663.45|16583.45|16661.9|16581.9|16663.45|16583.45|16661.77|16581.77|9
1729753720000|2024-10-24 07:08:40|16661.89|16581.89|16660.23|16580.23|16662.16|16582.16|16660.23|16580.23|10
1729753730000|2024-10-24 07:08:50|16660.24|16580.24|16662.32|16582.32|16662.35|16582.35|16660.24|16580.24|10
1729753740000|2024-10-24 07:09:00|16662.29|16582.29|16662.48|16582.48|16662.58|16582.58|16662.29|16582.29|10
1729753750000|2024-10-24 07:09:10|16662.42|16582.42|16660.15|16580.15|16662.42|16582.42|16660.15|16580.15|9
1729753760000|2024-10-24 07:09:20|16660.16|16580.16|16660.75|16580.75|16660.84|16580.84|16660|16580|8
1729753770000|2024-10-24 07:09:30|16660.65|16580.65|16660.61|16580.61|16660.84|16580.84|16660.35|16580.35|9
1729753780000|2024-10-24 07:09:40|16659.94|16579.94|16660.67|16580.67|16661.43|16581.43|16659.94|16579.94|10
1729753790000|2024-10-24 07:09:50|16660.85|16580.85|16660.59|16580.59|16660.85|16580.85|16660.47|16580.47|10
1729753800000|2024-10-24 07:10:00|16660.22|16580.22|16659.69|16579.69|16660.22|16580.22|16659.25|16579.25|8
1729753810000|2024-10-24 07:10:10|16659.64|16579.64|16659.11|16579.11|16659.82|16579.82|16659.11|16579.11|7
1729753820000|2024-10-24 07:10:20|16658.97|16578.97|16658.19|16578.19|16659.02|16579.02|16658.17|16578.17|10
1729753830000|2024-10-24 07:10:30|16656.93|16576.93|16655.93|16575.93|16656.93|16576.93|16655.74|16575.74|10
1729753840000|2024-10-24 07:10:40|16656.05|16576.05|16656.02|16576.02|16656.05|16576.05|16655.77|16575.77|10
1729753850000|2024-10-24 07:10:50|16657.01|16577.01|16657|16577|16658.63|16578.63|16657|16577|10
1729753860000|2024-10-24 07:11:00|16656.62|16576.62|16656.86|16576.86|16656.86|16576.86|16655.4|16575.4|10
1729753870000|2024-10-24 07:11:10|16656.44|16576.44|16656.68|16576.68|16656.68|16576.68|16656.26|16576.26|9
1729753880000|2024-10-24 07:11:20|16656.48|16576.48|16656.29|16576.29|16656.48|16576.48|16656.07|16576.07|9
1729753890000|2024-10-24 07:11:30|16656.43|16576.43|16657.39|16577.39|16657.66|16577.66|16656.43|16576.43|7
1729753900000|2024-10-24 07:11:40|16657.05|16577.05|16658.23|16578.23|16658.23|16578.23|16657.03|16577.03|9
1729753910000|2024-10-24 07:11:50|16658.67|16578.67|16660.98|16580.98|16661|16581|16658.67|16578.67|9
1729753920000|2024-10-24 07:12:00|16660.79|16580.79|16659.61|16579.61|16660.85|16580.85|16659.6|16579.6|10
1729753930000|2024-10-24 07:12:10|16659.4|16579.4|16659.72|16579.72|16660.02|16580.02|16659.4|16579.4|7
1729753940000|2024-10-24 07:12:20|16659.61|16579.61|16661.12|16581.12|16661.12|16581.12|16659.61|16579.61|10
1729753950000|2024-10-24 07:12:30|16661.35|16581.35|16661.04|16581.04|16661.59|16581.59|16661.04|16581.04|10
1729753960000|2024-10-24 07:12:40|16661.26|16581.26|16659.67|16579.67|16662.11|16582.11|16659.67|16579.67|10
1729753970000|2024-10-24 07:12:50|16659.84|16579.84|16659.89|16579.89|16660|16580|16659.84|16579.84|9
1729753980000|2024-10-24 07:13:00|16659.66|16579.66|16660.58|16580.58|16660.58|16580.58|16659.49|16579.49|9
1729753990000|2024-10-24 07:13:10|16660.64|16580.64|16660.29|16580.29|16660.84|16580.84|16660.29|16580.29|10
1729754000000|2024-10-24 07:13:20|16660.27|16580.27|16660.58|16580.58|16660.63|16580.63|16660.27|16580.27|9
1729754010000|2024-10-24 07:13:30|16660.64|16580.64|16661.1|16581.1|16661.1|16581.1|16660.64|16580.64|7
1729754020000|2024-10-24 07:13:40|16661.54|16581.54|16663.15|16583.15|16663.15|16583.15|16661.48|16581.48|10
1729754030000|2024-10-24 07:13:50|16663.16|16583.16|16662.91|16582.91|16663.16|16583.16|16662.91|16582.91|9
1729754040000|2024-10-24 07:14:00|16662.96|16582.96|16662.72|16582.72|16663.08|16583.08|16662.72|16582.72|6
1729754050000|2024-10-24 07:14:10|16662.75|16582.75|16664.14|16584.14|16664.14|16584.14|16662.75|16582.75|10
1729754060000|2024-10-24 07:14:20|16663.35|16583.35|16665.85|16585.85|16665.85|16585.85|16663.01|16583.01|10
1729754070000|2024-10-24 07:14:30|16666.18|16586.18|16666.7|16586.7|16666.97|16586.97|16666.18|16586.18|10
1729754080000|2024-10-24 07:14:40|16666.86|16586.86|16667.56|16587.56|16667.57|16587.57|16666.86|16586.86|9
1729754090000|2024-10-24 07:14:50|16667.72|16587.72|16667.47|16587.47|16668.24|16588.24|16667.47|16587.47|10
1729754100000|2024-10-24 07:15:00|16667.38|16587.38|16668.25|16588.25|16668.28|16588.28|16666.95|16586.95|9
1729754110000|2024-10-24 07:15:10|16668.28|16588.28|16668.32|16588.32|16668.61|16588.61|16668.15|16588.15|9
1729754120000|2024-10-24 07:15:20|16668.27|16588.27|16669.16|16589.16|16669.16|16589.16|16668.26|16588.26|10
1729754130000|2024-10-24 07:15:30|16669.35|16589.35|16672.7|16592.7|16672.7|16592.7|16669.35|16589.35|10
1729754140000|2024-10-24 07:15:40|16672.79|16592.79|16672.65|16592.65|16673.49|16593.49|16672.65|16592.65|10
1729754150000|2024-10-24 07:15:50|16672.64|16592.64|16674.64|16594.64|16674.64|16594.64|16672.46|16592.46|9
1729754160000|2024-10-24 07:16:00|16674.69|16594.69|16675.03|16595.03|16675.03|16595.03|16674.58|16594.58|10
1729754170000|2024-10-24 07:16:10|16675.27|16595.27|16675.11|16595.11|16675.54|16595.54|16675|16595|10
1729754180000|2024-10-24 07:16:20|16674.98|16594.98|16675.6|16595.6|16675.89|16595.89|16674.82|16594.82|10
1729754190000|2024-10-24 07:16:30|16675.68|16595.68|16677.17|16597.17|16677.17|16597.17|16675.68|16595.68|10
1729754200000|2024-10-24 07:16:40|16677.37|16597.37|16677.62|16597.62|16677.74|16597.74|16677.15|16597.15|10
1729754210000|2024-10-24 07:16:50|16677.48|16597.48|16677.86|16597.86|16677.86|16597.86|16677.25|16597.25|10
1729754220000|2024-10-24 07:17:00|16677.61|16597.61|16677.69|16597.69|16677.85|16597.85|16677.59|16597.59|10
1729754230000|2024-10-24 07:17:10|16677.82|16597.82|16677.66|16597.66|16677.82|16597.82|16676.87|16596.87|10
1729754240000|2024-10-24 07:17:20|16677.73|16597.73|16678.78|16598.78|16678.95|16598.95|16677.73|16597.73|10
1729754250000|2024-10-24 07:17:30|16678.95|16598.95|16679.08|16599.08|16679.26|16599.26|16678.95|16598.95|10
1729754260000|2024-10-24 07:17:40|16679.04|16599.04|16679.47|16599.47|16679.51|16599.51|16679.04|16599.04|8
1729754270000|2024-10-24 07:17:50|16679.45|16599.45|16679.1|16599.1|16680.13|16600.13|16679.1|16599.1|9
1729754280000|2024-10-24 07:18:00|16679.2|16599.2|16679.19|16599.19|16679.21|16599.21|16678.47|16598.47|8
1729754290000|2024-10-24 07:18:10|16679.06|16599.06|16678.48|16598.48|16679.06|16599.06|16678.42|16598.42|10
1729754300000|2024-10-24 07:18:20|16678.49|16598.49|16678.96|16598.96|16679.43|16599.43|16678.49|16598.49|10
1729754310000|2024-10-24 07:18:30|16678.84|16598.84|16679.59|16599.59|16679.59|16599.59|16678.44|16598.44|8
1729754320000|2024-10-24 07:18:40|16679.53|16599.53|16679.98|16599.98|16680.08|16600.08|16679.53|16599.53|9
1729754330000|2024-10-24 07:18:50|16680.11|16600.11|16680.15|16600.15|16680.19|16600.19|16680.11|16600.11|6
1729754340000|2024-10-24 07:19:00|16680.13|16600.13|16679.93|16599.93|16680.13|16600.13|16679.93|16599.93|8
1729754350000|2024-10-24 07:19:10|16679.75|16599.75|16679.14|16599.14|16679.75|16599.75|16678.96|16598.96|10
1729754360000|2024-10-24 07:19:20|16679.16|16599.16|16680.37|16600.37|16680.37|16600.37|16679.15|16599.15|10
1729754370000|2024-10-24 07:19:30|16680.46|16600.46|16680.2|16600.2|16680.46|16600.46|16679.92|16599.92|9
1729754380000|2024-10-24 07:19:40|16680.5|16600.5|16680.45|16600.45|16680.81|16600.81|16680.45|16600.45|8
1729754390000|2024-10-24 07:19:50|16680.34|16600.34|16680.26|16600.26|16680.61|16600.61|16680.25|16600.25|9
1729754400000|2024-10-24 07:20:00|16680.28|16600.28|16677.29|16597.29|16680.82|16600.82|16677.27|16597.27|10
1729754410000|2024-10-24 07:20:10|16677.71|16597.71|16679.62|16599.62|16679.87|16599.87|16677.71|16597.71|10
1729754420000|2024-10-24 07:20:20|16679.47|16599.47|16679.36|16599.36|16679.47|16599.47|16679.01|16599.01|10
1729754430000|2024-10-24 07:20:30|16679.4|16599.4|16680.45|16600.45|16680.54|16600.54|16679.4|16599.4|8
1729754440000|2024-10-24 07:20:40|16680.3|16600.3|16680.12|16600.12|16680.3|16600.3|16679.8|16599.8|9
1729754450000|2024-10-24 07:20:50|16680.66|16600.66|16680.42|16600.42|16680.79|16600.79|16680.42|16600.42|9
1729754460000|2024-10-24 07:21:00|16680.39|16600.39|16681.31|16601.31|16681.32|16601.32|16679.99|16599.99|9
1729754470000|2024-10-24 07:21:10|16681.23|16601.23|16681.58|16601.58|16681.64|16601.64|16681.23|16601.23|9
1729754480000|2024-10-24 07:21:20|16681.46|16601.46|16681.98|16601.98|16681.98|16601.98|16681.4|16601.4|8
1729754490000|2024-10-24 07:21:30|16682.01|16602.01|16681.94|16601.94|16682.01|16602.01|16681.68|16601.68|8
1729754500000|2024-10-24 07:21:40|16682.32|16602.32|16681.95|16601.95|16682.45|16602.45|16681.92|16601.92|10
1729754510000|2024-10-24 07:21:50|16681.96|16601.96|16681.82|16601.82|16681.96|16601.96|16681.77|16601.77|9
1729754520000|2024-10-24 07:22:00|16681.45|16601.45|16680.44|16600.44|16681.45|16601.45|16680.43|16600.43|10
1729754530000|2024-10-24 07:22:10|16680.32|16600.32|16677.62|16597.62|16680.32|16600.32|16677.62|16597.62|10
1729754540000|2024-10-24 07:22:20|16677.34|16597.34|16677.28|16597.28|16677.54|16597.54|16677.21|16597.21|9
1729754550000|2024-10-24 07:22:30|16677.29|16597.29|16677.45|16597.45|16677.59|16597.59|16677.29|16597.29|7
1729754560000|2024-10-24 07:22:40|16677.24|16597.24|16677.35|16597.35|16677.35|16597.35|16677.24|16597.24|6
1729754570000|2024-10-24 07:22:50|16677.36|16597.36|16678.52|16598.52|16678.52|16598.52|16676.92|16596.92|10
1729754580000|2024-10-24 07:23:00|16678.83|16598.83|16677.92|16597.92|16678.83|16598.83|16677.78|16597.78|9
1729754590000|2024-10-24 07:23:10|16677.94|16597.94|16677.3|16597.3|16677.94|16597.94|16677.3|16597.3|9
1729754600000|2024-10-24 07:23:20|16677|16597|16676.02|16596.02|16677|16597|16676.01|16596.01|10
1729754610000|2024-10-24 07:23:30|16675.71|16595.71|16675.76|16595.76|16675.76|16595.76|16675.66|16595.66|8
1729754620000|2024-10-24 07:23:40|16675.73|16595.73|16674.88|16594.88|16675.79|16595.79|16674.88|16594.88|10
1729754630000|2024-10-24 07:23:50|16674.65|16594.65|16672.89|16592.89|16674.72|16594.72|16672.81|16592.81|10
1729754640000|2024-10-24 07:24:00|16672.87|16592.87|16673.16|16593.16|16673.16|16593.16|16672.67|16592.67|10
1729754650000|2024-10-24 07:24:10|16673.22|16593.22|16672.73|16592.73|16673.34|16593.34|16672.31|16592.31|9
1729754660000|2024-10-24 07:24:20|16672.8|16592.8|16673.13|16593.13|16673.14|16593.14|16672.63|16592.63|10
1729754670000|2024-10-24 07:24:30|16673.11|16593.11|16673.55|16593.55|16673.55|16593.55|16673.09|16593.09|9
1729754680000|2024-10-24 07:24:40|16673.57|16593.57|16673.62|16593.62|16673.62|16593.62|16673.46|16593.46|9
1729754690000|2024-10-24 07:24:50|16673.7|16593.7|16674.22|16594.22|16674.69|16594.69|16673.7|16593.7|10
1729754700000|2024-10-24 07:25:00|16674.19|16594.19|16674.34|16594.34|16674.34|16594.34|16674.11|16594.11|9
1729754710000|2024-10-24 07:25:10|16674.38|16594.38|16674.1|16594.1|16674.7|16594.7|16674.1|16594.1|10
1729754720000|2024-10-24 07:25:20|16674|16594|16673.64|16593.64|16674.44|16594.44|16673.33|16593.33|10
1729754730000|2024-10-24 07:25:30|16673.48|16593.48|16673.28|16593.28|16673.92|16593.92|16673.28|16593.28|10
1729754740000|2024-10-24 07:25:40|16673.22|16593.22|16672.44|16592.44|16673.22|16593.22|16672.44|16592.44|9
1729754750000|2024-10-24 07:25:50|16671.93|16591.93|16671.72|16591.72|16672.24|16592.24|16671.44|16591.44|10
1729754760000|2024-10-24 07:26:00|16671.77|16591.77|16667.4|16587.4|16671.77|16591.77|16667.4|16587.4|8
1729754770000|2024-10-24 07:26:10|16667.02|16587.02|16664.25|16584.25|16667.02|16587.02|16664.25|16584.25|10
1729754780000|2024-10-24 07:26:20|16662.98|16582.98|16662.92|16582.92|16662.98|16582.98|16661.01|16581.01|10
1729754790000|2024-10-24 07:26:30|16662.47|16582.47|16662.02|16582.02|16662.56|16582.56|16662.02|16582.02|10
1729754800000|2024-10-24 07:26:40|16661.49|16581.49|16655.13|16575.13|16661.49|16581.49|16655.13|16575.13|9
1729754810000|2024-10-24 07:26:50|16654.79|16574.79|16652.26|16572.26|16654.79|16574.79|16652.26|16572.26|10
1729754820000|2024-10-24 07:27:00|16651.69|16571.69|16650.4|16570.4|16651.69|16571.69|16650.4|16570.4|10
1729754830000|2024-10-24 07:27:10|16650.46|16570.46|16645|16565|16650.55|16570.55|16644.29|16564.29|10
1729754840000|2024-10-24 07:27:20|16644.96|16564.96|16644.12|16564.12|16644.96|16564.96|16644.12|16564.12|8
1729754850000|2024-10-24 07:27:30|16644.06|16564.06|16641.61|16561.61|16644.06|16564.06|16641.61|16561.61|10
1729754860000|2024-10-24 07:27:40|16641.4|16561.4|16641.66|16561.66|16641.66|16561.66|16641|16561|10
1729754870000|2024-10-24 07:27:50|16641.74|16561.74|16640.79|16560.79|16641.74|16561.74|16640.79|16560.79|9
1729754880000|2024-10-24 07:28:00|16640.95|16560.95|16639.46|16559.46|16640.95|16560.95|16639.46|16559.46|10
1729754890000|2024-10-24 07:28:10|16638.82|16558.82|16638|16558|16638.82|16558.82|16637.83|16557.83|10
1729754900000|2024-10-24 07:28:20|16638.21|16558.21|16641.27|16561.27|16641.29|16561.29|16638.21|16558.21|8
1729754910000|2024-10-24 07:28:30|16642.38|16562.38|16646.26|16566.26|16646.26|16566.26|16642.38|16562.38|9
1729754920000|2024-10-24 07:28:40|16646.95|16566.95|16651|16571|16651.05|16571.05|16646.95|16566.95|9
1729754930000|2024-10-24 07:28:50|16650.95|16570.95|16655.12|16575.12|16655.12|16575.12|16650.95|16570.95|8
1729754940000|2024-10-24 07:29:00|16655.14|16575.14|16655.66|16575.66|16655.66|16575.66|16655.14|16575.14|9
1729754950000|2024-10-24 07:29:10|16655.67|16575.67|16655.58|16575.58|16655.78|16575.78|16655.58|16575.58|9
1729754960000|2024-10-24 07:29:20|16655.49|16575.49|16656.5|16576.5|16656.5|16576.5|16655.49|16575.49|8
1729754970000|2024-10-24 07:29:30|16656.46|16576.46|16657.5|16577.5|16657.5|16577.5|16656.14|16576.14|9
1729754980000|2024-10-24 07:29:40|16656.85|16576.85|16655.81|16575.81|16656.85|16576.85|16655.81|16575.81|10
1729754990000|2024-10-24 07:29:50|16655.66|16575.66|16655.85|16575.85|16655.86|16575.86|16655.54|16575.54|7
1729755000000|2024-10-24 07:30:00|16655.86|16575.86|16661.86|16581.86|16661.86|16581.86|16655.86|16575.86|10
1729755010000|2024-10-24 07:30:10|16661.97|16581.97|16661.16|16581.16|16661.97|16581.97|16661.07|16581.07|10
1729755020000|2024-10-24 07:30:20|16661.32|16581.32|16663.08|16583.08|16663.08|16583.08|16661.32|16581.32|10
1729755030000|2024-10-24 07:30:30|16663.02|16583.02|16663.05|16583.05|16663.07|16583.07|16662.88|16582.88|9
1729755040000|2024-10-24 07:30:40|16663.12|16583.12|16663.07|16583.07|16663.59|16583.59|16663.07|16583.07|9
1729755050000|2024-10-24 07:30:50|16662.84|16582.84|16663.13|16583.13|16663.13|16583.13|16662.36|16582.36|9
1729755060000|2024-10-24 07:31:00|16663.57|16583.57|16665.91|16585.91|16665.91|16585.91|16663.57|16583.57|9
1729755070000|2024-10-24 07:31:10|16665.92|16585.92|16667.96|16587.96|16669.25|16589.25|16665.92|16585.92|9
1729755080000|2024-10-24 07:31:20|16668.14|16588.14|16670.34|16590.34|16670.34|16590.34|16668.14|16588.14|9
1729755090000|2024-10-24 07:31:30|16670.29|16590.29|16670.92|16590.92|16671.08|16591.08|16670.29|16590.29|10
1729755100000|2024-10-24 07:31:40|16671.05|16591.05|16670.47|16590.47|16671.29|16591.29|16670.44|16590.44|10
1729755110000|2024-10-24 07:31:50|16670.56|16590.56|16670.22|16590.22|16670.84|16590.84|16670.14|16590.14|10
1729755120000|2024-10-24 07:32:00|16670.17|16590.17|16670.58|16590.58|16670.58|16590.58|16669.64|16589.64|10
1729755130000|2024-10-24 07:32:10|16670.55|16590.55|16671.56|16591.56|16671.56|16591.56|16669.71|16589.71|10
1729755140000|2024-10-24 07:32:20|16671.63|16591.63|16671.73|16591.73|16671.73|16591.73|16671.39|16591.39|8
1729755150000|2024-10-24 07:32:30|16671.55|16591.55|16670.94|16590.94|16671.55|16591.55|16670.94|16590.94|10
1729755160000|2024-10-24 07:32:40|16670.96|16590.96|16671.49|16591.49|16671.49|16591.49|16670|16590|9
1729755170000|2024-10-24 07:32:50|16671.32|16591.32|16671.2|16591.2|16671.45|16591.45|16671.19|16591.19|9
1729755180000|2024-10-24 07:33:00|16670.98|16590.98|16671.67|16591.67|16671.68|16591.68|16670.98|16590.98|9
1729755190000|2024-10-24 07:33:10|16671.78|16591.78|16672.35|16592.35|16672.41|16592.41|16671.78|16591.78|10
1729755200000|2024-10-24 07:33:20|16672.36|16592.36|16672.89|16592.89|16672.89|16592.89|16672.36|16592.36|8
1729755210000|2024-10-24 07:33:30|16673.05|16593.05|16672.36|16592.36|16673.05|16593.05|16672.36|16592.36|9
1729755220000|2024-10-24 07:33:40|16672.33|16592.33|16673.57|16593.57|16673.57|16593.57|16671.05|16591.05|10
1729755230000|2024-10-24 07:33:50|16673.67|16593.67|16673.6|16593.6|16673.7|16593.7|16673.1|16593.1|10
1729755240000|2024-10-24 07:34:00|16673.63|16593.63|16672.15|16592.15|16673.63|16593.63|16672.15|16592.15|9
1729755250000|2024-10-24 07:34:10|16672.59|16592.59|16673.15|16593.15|16673.15|16593.15|16672.59|16592.59|9
1729755260000|2024-10-24 07:34:20|16673.18|16593.18|16670.88|16590.88|16673.18|16593.18|16669.93|16589.93|10
1729755270000|2024-10-24 07:34:30|16670.99|16590.99|16673.09|16593.09|16673.09|16593.09|16670.83|16590.83|10
1729755280000|2024-10-24 07:34:40|16673.1|16593.1|16672.42|16592.42|16673.1|16593.1|16672.42|16592.42|9
1729755290000|2024-10-24 07:34:50|16672.47|16592.47|16673.74|16593.74|16673.74|16593.74|16672.19|16592.19|8
1729755300000|2024-10-24 07:35:00|16673.68|16593.68|16672.69|16592.69|16673.79|16593.79|16672.69|16592.69|9
1729755310000|2024-10-24 07:35:10|16672.57|16592.57|16670.98|16590.98|16672.85|16592.85|16670.98|16590.98|10
1729755320000|2024-10-24 07:35:20|16669.05|16589.05|16666.62|16586.62|16669.05|16589.05|16666.62|16586.62|10
1729755330000|2024-10-24 07:35:30|16666.5|16586.5|16665.72|16585.72|16666.55|16586.55|16665.72|16585.72|9
1729755340000|2024-10-24 07:35:40|16665.45|16585.45|16666|16586|16666|16586|16664.66|16584.66|9
1729755350000|2024-10-24 07:35:50|16666.25|16586.25|16664.85|16584.85|16666.35|16586.35|16664.84|16584.84|10
1729755360000|2024-10-24 07:36:00|16664.91|16584.91|16664.96|16584.96|16665.02|16585.02|16664.9|16584.9|8
1729755370000|2024-10-24 07:36:10|16664.98|16584.98|16666.37|16586.37|16666.37|16586.37|16664.98|16584.98|9
1729755380000|2024-10-24 07:36:20|16666.21|16586.21|16666.16|16586.16|16666.42|16586.42|16666.14|16586.14|8
1729755390000|2024-10-24 07:36:30|16664.87|16584.87|16663.46|16583.46|16664.87|16584.87|16663.46|16583.46|10
1729755400000|2024-10-24 07:36:40|16663.42|16583.42|16662.85|16582.85|16663.42|16583.42|16662.85|16582.85|9
1729755410000|2024-10-24 07:36:50|16662.51|16582.51|16660.07|16580.07|16662.53|16582.53|16660.07|16580.07|8
1729755420000|2024-10-24 07:37:00|16659.52|16579.52|16657.96|16577.96|16659.52|16579.52|16657.96|16577.96|10
1729755430000|2024-10-24 07:37:10|16657.98|16577.98|16659.08|16579.08|16659.08|16579.08|16657.98|16577.98|10
1729755440000|2024-10-24 07:37:20|16658.94|16578.94|16660.09|16580.09|16660.1|16580.1|16658.79|16578.79|9
1729755450000|2024-10-24 07:37:30|16660.13|16580.13|16661.15|16581.15|16661.15|16581.15|16660.13|16580.13|10
1729755460000|2024-10-24 07:37:40|16661.59|16581.59|16663.13|16583.13|16663.13|16583.13|16661.59|16581.59|10
1729755470000|2024-10-24 07:37:50|16663.54|16583.54|16664.3|16584.3|16664.3|16584.3|16663.21|16583.21|8
1729755480000|2024-10-24 07:38:00|16664.33|16584.33|16664.47|16584.47|16665.7|16585.7|16663.86|16583.86|9
1729755490000|2024-10-24 07:38:10|16664.22|16584.22|16665.05|16585.05|16665.05|16585.05|16662.95|16582.95|10
1729755500000|2024-10-24 07:38:20|16665.1|16585.1|16664.87|16584.87|16665.39|16585.39|16664.87|16584.87|9
1729755510000|2024-10-24 07:38:30|16664.89|16584.89|16664.59|16584.59|16664.89|16584.89|16662.68|16582.68|10
1729755520000|2024-10-24 07:38:40|16664.71|16584.71|16664.18|16584.18|16664.71|16584.71|16664|16584|9
1729755530000|2024-10-24 07:38:50|16664.12|16584.12|16665.49|16585.49|16666.2|16586.2|16663.9|16583.9|10
1729755540000|2024-10-24 07:39:00|16665.33|16585.33|16664.99|16584.99|16665.67|16585.67|16664.99|16584.99|9
1729755550000|2024-10-24 07:39:10|16664.95|16584.95|16663.61|16583.61|16664.95|16584.95|16663.48|16583.48|10
1729755560000|2024-10-24 07:39:20|16663.39|16583.39|16663.13|16583.13|16663.39|16583.39|16663.13|16583.13|8
1729755570000|2024-10-24 07:39:30|16663.45|16583.45|16657.12|16577.12|16664.03|16584.03|16657.12|16577.12|10
1729755580000|2024-10-24 07:39:40|16655.98|16575.98|16651.23|16571.23|16655.98|16575.98|16651.23|16571.23|10
1729755590000|2024-10-24 07:39:50|16650.64|16570.64|16651.49|16571.49|16651.98|16571.98|16650.17|16570.17|10
1729755600000|2024-10-24 07:40:00|16651.59|16571.59|16652.09|16572.09|16652.09|16572.09|16651.59|16571.59|8
1729755610000|2024-10-24 07:40:10|16652.63|16572.63|16653.43|16573.43|16653.64|16573.64|16652.35|16572.35|10
1729755620000|2024-10-24 07:40:20|16654.3|16574.3|16652.24|16572.24|16654.3|16574.3|16652.24|16572.24|10
1729755630000|2024-10-24 07:40:30|16652.05|16572.05|16663.19|16583.19|16663.19|16583.19|16651.93|16571.93|10
1729755640000|2024-10-24 07:40:40|16663.28|16583.28|16662.27|16582.27|16663.3|16583.3|16662.27|16582.27|9
1729755650000|2024-10-24 07:40:50|16662.14|16582.14|16661.4|16581.4|16662.23|16582.23|16661.4|16581.4|9
1729755660000|2024-10-24 07:41:00|16661.42|16581.42|16662.19|16582.19|16662.19|16582.19|16661.42|16581.42|8
1729755670000|2024-10-24 07:41:10|16661.83|16581.83|16662.22|16582.22|16662.32|16582.32|16661.38|16581.38|9
1729755680000|2024-10-24 07:41:20|16662.23|16582.23|16662.69|16582.69|16662.85|16582.85|16661.71|16581.71|10
1729755690000|2024-10-24 07:41:30|16662.9|16582.9|16663.38|16583.38|16663.38|16583.38|16662.9|16582.9|9
1729755700000|2024-10-24 07:41:40|16663.41|16583.41|16663.76|16583.76|16663.92|16583.92|16663.41|16583.41|9
1729755710000|2024-10-24 07:41:50|16663.54|16583.54|16664.31|16584.31|16664.9|16584.9|16663.54|16583.54|9
1729755720000|2024-10-24 07:42:00|16664.37|16584.37|16664.03|16584.03|16664.51|16584.51|16664.03|16584.03|7
1729755730000|2024-10-24 07:42:10|16663.99|16583.99|16662.98|16582.98|16663.99|16583.99|16662.83|16582.83|10
1729755740000|2024-10-24 07:42:20|16663.07|16583.07|16662.66|16582.66|16663.07|16583.07|16662.66|16582.66|8
1729755750000|2024-10-24 07:42:30|16662.73|16582.73|16662.13|16582.13|16662.73|16582.73|16662|16582|9
1729755760000|2024-10-24 07:42:40|16662.15|16582.15|16661.2|16581.2|16662.15|16582.15|16661.2|16581.2|9
1729755770000|2024-10-24 07:42:50|16661.14|16581.14|16661.27|16581.27|16661.35|16581.35|16660.84|16580.84|9
1729755780000|2024-10-24 07:43:00|16661.35|16581.35|16661.84|16581.84|16661.88|16581.88|16661.17|16581.17|10
1729755790000|2024-10-24 07:43:10|16661.81|16581.81|16661.25|16581.25|16661.83|16581.83|16661.24|16581.24|10
1729755800000|2024-10-24 07:43:20|16660.73|16580.73|16659.87|16579.87|16660.75|16580.75|16659.87|16579.87|9
1729755810000|2024-10-24 07:43:30|16659.91|16579.91|16658.85|16578.85|16659.91|16579.91|16658.85|16578.85|10
1729755820000|2024-10-24 07:43:40|16658.68|16578.68|16655.18|16575.18|16658.69|16578.69|16655.18|16575.18|10
1729755830000|2024-10-24 07:43:50|16654.35|16574.35|16652.36|16572.36|16654.36|16574.36|16652.36|16572.36|7
1729755840000|2024-10-24 07:44:00|16652.37|16572.37|16650.91|16570.91|16652.37|16572.37|16650.16|16570.16|10
1729755850000|2024-10-24 07:44:10|16651.27|16571.27|16651.44|16571.44|16651.48|16571.48|16651.14|16571.14|9
1729755860000|2024-10-24 07:44:20|16651.32|16571.32|16651.12|16571.12|16651.32|16571.32|16650.71|16570.71|9
1729755870000|2024-10-24 07:44:30|16651.04|16571.04|16650.3|16570.3|16651.04|16571.04|16650.26|16570.26|8
1729755880000|2024-10-24 07:44:40|16650.31|16570.31|16649.93|16569.93|16650.31|16570.31|16649.77|16569.77|8
1729755890000|2024-10-24 07:44:50|16649.87|16569.87|16651.06|16571.06|16651.06|16571.06|16649.87|16569.87|8
1729755900000|2024-10-24 07:45:00|16651.01|16571.01|16649.71|16569.71|16651.07|16571.07|16649.24|16569.24|9
1729755910000|2024-10-24 07:45:10|16650.05|16570.05|16649.96|16569.96|16650.3|16570.3|16649.96|16569.96|10
1729755920000|2024-10-24 07:45:20|16649.74|16569.74|16647.08|16567.08|16649.74|16569.74|16647.08|16567.08|10
1729755930000|2024-10-24 07:45:30|16647.59|16567.59|16647.07|16567.07|16647.76|16567.76|16647.03|16567.03|10
1729755940000|2024-10-24 07:45:40|16646.96|16566.96|16646.27|16566.27|16646.96|16566.96|16646.27|16566.27|4
1729755950000|2024-10-24 07:45:50|16645.75|16565.75|16645.41|16565.41|16645.92|16565.92|16645.17|16565.17|7
1729755960000|2024-10-24 07:46:00|16645.27|16565.27|16643.93|16563.93|16645.27|16565.27|16643.74|16563.74|10
1729755970000|2024-10-24 07:46:10|16643.99|16563.99|16642.94|16562.94|16643.99|16563.99|16642.93|16562.93|10
1729755980000|2024-10-24 07:46:20|16642.8|16562.8|16644.37|16564.37|16644.37|16564.37|16642.28|16562.28|10
1729755990000|2024-10-24 07:46:30|16644.16|16564.16|16642.89|16562.89|16644.16|16564.16|16642.89|16562.89|10
1729756000000|2024-10-24 07:46:40|16642.7|16562.7|16642.5|16562.5|16642.7|16562.7|16642.47|16562.47|9
1729756010000|2024-10-24 07:46:50|16642.48|16562.48|16640.77|16560.77|16642.5|16562.5|16640.77|16560.77|8
1729756020000|2024-10-24 07:47:00|16640.79|16560.79|16638.97|16558.97|16640.79|16560.79|16638.97|16558.97|10
1729756030000|2024-10-24 07:47:10|16638.9|16558.9|16639.11|16559.11|16639.24|16559.24|16638.9|16558.9|10
1729756040000|2024-10-24 07:47:20|16636.98|16556.98|16638.04|16558.04|16638.09|16558.09|16636.98|16556.98|10
1729756050000|2024-10-24 07:47:30|16638.37|16558.37|16638.23|16558.23|16638.37|16558.37|16638.21|16558.21|8
1729756060000|2024-10-24 07:47:40|16638.24|16558.24|16638|16558|16638.67|16558.67|16638|16558|9
1729756070000|2024-10-24 07:47:50|16637.77|16557.77|16637.48|16557.48|16637.77|16557.77|16637.48|16557.48|9
1729756080000|2024-10-24 07:48:00|16637.5|16557.5|16637.84|16557.84|16637.89|16557.89|16637.5|16557.5|7
1729756090000|2024-10-24 07:48:10|16637.51|16557.51|16636.6|16556.6|16637.51|16557.51|16636.6|16556.6|10
1729756100000|2024-10-24 07:48:20|16636.57|16556.57|16636.33|16556.33|16636.57|16556.57|16636.13|16556.13|8
1729756110000|2024-10-24 07:48:30|16636.35|16556.35|16633.46|16553.46|16636.36|16556.36|16633.46|16553.46|10
1729756120000|2024-10-24 07:48:40|16633.18|16553.18|16633.29|16553.29|16633.38|16553.38|16633.13|16553.13|10
1729756130000|2024-10-24 07:48:50|16633.13|16553.13|16633.45|16553.45|16633.45|16553.45|16632.97|16552.97|9
1729756140000|2024-10-24 07:49:00|16633.34|16553.34|16633.03|16553.03|16633.97|16553.97|16633.03|16553.03|10
1729756150000|2024-10-24 07:49:10|16633.01|16553.01|16633.08|16553.08|16633.08|16553.08|16633.01|16553.01|9
1729756160000|2024-10-24 07:49:20|16633.12|16553.12|16632.56|16552.56|16633.26|16553.26|16632.56|16552.56|10
1729756170000|2024-10-24 07:49:30|16632.37|16552.37|16631.08|16551.08|16632.37|16552.37|16631.08|16551.08|10
1729756180000|2024-10-24 07:49:40|16631.05|16551.05|16630.24|16550.24|16631.05|16551.05|16630.16|16550.16|6
1729756190000|2024-10-24 07:49:50|16630.28|16550.28|16630.3|16550.3|16630.38|16550.38|16629.97|16549.97|8
1729756200000|2024-10-24 07:50:00|16630.31|16550.31|16630.65|16550.65|16630.79|16550.79|16630.2|16550.2|10
1729756210000|2024-10-24 07:50:10|16630.72|16550.72|16632.34|16552.34|16632.34|16552.34|16630.72|16550.72|10
1729756220000|2024-10-24 07:50:20|16632.36|16552.36|16636.1|16556.1|16636.1|16556.1|16632.36|16552.36|10
1729756230000|2024-10-24 07:50:30|16636.14|16556.14|16636.25|16556.25|16636.54|16556.54|16636.14|16556.14|9
1729756240000|2024-10-24 07:50:40|16636.21|16556.21|16635.06|16555.06|16636.21|16556.21|16634.84|16554.84|7
1729756250000|2024-10-24 07:50:50|16635.13|16555.13|16634.63|16554.63|16635.35|16555.35|16634.63|16554.63|10
1729756260000|2024-10-24 07:51:00|16634.65|16554.65|16633.59|16553.59|16634.72|16554.72|16633.59|16553.59|10
1729756270000|2024-10-24 07:51:10|16633.58|16553.58|16634.19|16554.19|16634.2|16554.2|16633.58|16553.58|10
1729756280000|2024-10-24 07:51:20|16634.18|16554.18|16633.97|16553.97|16634.18|16554.18|16633.97|16553.97|9
1729756290000|2024-10-24 07:51:30|16633.99|16553.99|16634.8|16554.8|16635.03|16555.03|16633.97|16553.97|10
1729756300000|2024-10-24 07:51:40|16634.26|16554.26|16632.76|16552.76|16634.27|16554.27|16632.74|16552.74|9
1729756310000|2024-10-24 07:51:50|16632.69|16552.69|16631.56|16551.56|16632.69|16552.69|16631.49|16551.49|7
1729756320000|2024-10-24 07:52:00|16631.45|16551.45|16629.28|16549.28|16631.48|16551.48|16629.28|16549.28|8
1729756330000|2024-10-24 07:52:10|16629.42|16549.42|16629.08|16549.08|16629.62|16549.62|16629.08|16549.08|9
1729756340000|2024-10-24 07:52:20|16629.2|16549.2|16628.62|16548.62|16629.36|16549.36|16628.14|16548.14|10
1729756350000|2024-10-24 07:52:30|16628.61|16548.61|16628.05|16548.05|16628.61|16548.61|16628.03|16548.03|10
1729756360000|2024-10-24 07:52:40|16627.68|16547.68|16626.08|16546.08|16627.68|16547.68|16626.08|16546.08|8
1729756370000|2024-10-24 07:52:50|16626.21|16546.21|16623.96|16543.96|16626.28|16546.28|16623.96|16543.96|9
1729756380000|2024-10-24 07:53:00|16623.81|16543.81|16621.27|16541.27|16623.81|16543.81|16621.27|16541.27|10
1729756390000|2024-10-24 07:53:10|16621.13|16541.13|16621.53|16541.53|16621.53|16541.53|16620.52|16540.52|10
1729756400000|2024-10-24 07:53:20|16621.58|16541.58|16621.54|16541.54|16622.12|16542.12|16621.48|16541.48|10
1729756410000|2024-10-24 07:53:30|16621.52|16541.52|16620.59|16540.59|16621.52|16541.52|16620.29|16540.29|10
1729756420000|2024-10-24 07:53:40|16620.6|16540.6|16621.84|16541.84|16622.24|16542.24|16620.6|16540.6|10
1729756430000|2024-10-24 07:53:50|16621.71|16541.71|16623.33|16543.33|16623.33|16543.33|16621.71|16541.71|10
1729756440000|2024-10-24 07:54:00|16622.81|16542.81|16622.7|16542.7|16623.21|16543.21|16622.65|16542.65|10
1729756450000|2024-10-24 07:54:10|16622.23|16542.23|16622.27|16542.27|16622.27|16542.27|16621.63|16541.63|9
1729756460000|2024-10-24 07:54:20|16622.51|16542.51|16623.63|16543.63|16623.76|16543.76|16622.51|16542.51|10
1729756470000|2024-10-24 07:54:30|16624.59|16544.59|16624.04|16544.04|16625.33|16545.33|16624.04|16544.04|10
1729756480000|2024-10-24 07:54:40|16624.1|16544.1|16627.19|16547.19|16627.19|16547.19|16624.1|16544.1|10
1729756490000|2024-10-24 07:54:50|16627.26|16547.26|16626.42|16546.42|16627.26|16547.26|16626.42|16546.42|10
1729756500000|2024-10-24 07:55:00|16626.56|16546.56|16627.02|16547.02|16627.09|16547.09|16626.56|16546.56|9
1729756510000|2024-10-24 07:55:10|16627.12|16547.12|16626.65|16546.65|16627.13|16547.13|16625.16|16545.16|10
1729756520000|2024-10-24 07:55:20|16627.21|16547.21|16630.77|16550.77|16630.77|16550.77|16627.21|16547.21|10
1729756530000|2024-10-24 07:55:30|16630.93|16550.93|16632.24|16552.24|16632.27|16552.27|16630.93|16550.93|9
1729756540000|2024-10-24 07:55:40|16632.21|16552.21|16631.71|16551.71|16632.21|16552.21|16631.71|16551.71|9
1729756550000|2024-10-24 07:55:50|16631.43|16551.43|16631.29|16551.29|16631.43|16551.43|16629.58|16549.58|9
1729756560000|2024-10-24 07:56:00|16631.4|16551.4|16631.53|16551.53|16631.55|16551.55|16631.39|16551.39|10
1729756570000|2024-10-24 07:56:10|16631.34|16551.34|16630.88|16550.88|16631.77|16551.77|16630.88|16550.88|10
1729756580000|2024-10-24 07:56:20|16629.29|16549.29|16629.9|16549.9|16630.37|16550.37|16628.77|16548.77|9
1729756590000|2024-10-24 07:56:30|16629.86|16549.86|16629.91|16549.91|16629.95|16549.95|16629.33|16549.33|9
1729756600000|2024-10-24 07:56:40|16629.72|16549.72|16628.92|16548.92|16629.92|16549.92|16628.92|16548.92|10
1729756610000|2024-10-24 07:56:50|16628.93|16548.93|16628.42|16548.42|16628.93|16548.93|16628.37|16548.37|9
1729756620000|2024-10-24 07:57:00|16628.41|16548.41|16628|16548|16628.41|16548.41|16627.89|16547.89|9
1729756630000|2024-10-24 07:57:10|16627.93|16547.93|16627.37|16547.37|16628.07|16548.07|16627.37|16547.37|10
1729756640000|2024-10-24 07:57:20|16626.74|16546.74|16626.25|16546.25|16626.87|16546.87|16626.25|16546.25|10
1729756650000|2024-10-24 07:57:30|16626.27|16546.27|16622.61|16542.61|16626.27|16546.27|16622.61|16542.61|9
1729756660000|2024-10-24 07:57:40|16622.53|16542.53|16623.43|16543.43|16623.43|16543.43|16622.36|16542.36|10
1729756670000|2024-10-24 07:57:50|16624.03|16544.03|16626.07|16546.07|16626.38|16546.38|16624.03|16544.03|10
1729756680000|2024-10-24 07:58:00|16626.13|16546.13|16626.98|16546.98|16626.98|16546.98|16626.1|16546.1|10
1729756690000|2024-10-24 07:58:10|16627.09|16547.09|16627.69|16547.69|16627.69|16547.69|16627.09|16547.09|9
1729756700000|2024-10-24 07:58:20|16627.68|16547.68|16628.25|16548.25|16628.25|16548.25|16627.58|16547.58|9
1729756710000|2024-10-24 07:58:30|16628.09|16548.09|16627.05|16547.05|16628.09|16548.09|16626.11|16546.11|10
1729756720000|2024-10-24 07:58:40|16626.42|16546.42|16626.25|16546.25|16626.42|16546.42|16626.11|16546.11|9
1729756730000|2024-10-24 07:58:50|16626.23|16546.23|16625.73|16545.73|16626.23|16546.23|16625.56|16545.56|8
1729756740000|2024-10-24 07:59:00|16626.12|16546.12|16627.73|16547.73|16627.73|16547.73|16626.12|16546.12|10
1729756750000|2024-10-24 07:59:10|16627.53|16547.53|16628.24|16548.24|16628.98|16548.98|16627.31|16547.31|10
1729756760000|2024-10-24 07:59:20|16628.22|16548.22|16630.57|16550.57|16630.57|16550.57|16628.09|16548.09|10
1729756770000|2024-10-24 07:59:30|16630.81|16550.81|16631.73|16551.73|16631.82|16551.82|16630.81|16550.81|9
1729756780000|2024-10-24 07:59:40|16631.66|16551.66|16631.08|16551.08|16631.66|16551.66|16630.96|16550.96|10
1729756790000|2024-10-24 07:59:50|16631.09|16551.09|16630.58|16550.58|16631.17|16551.17|16630.53|16550.53|9
1729756800000|2024-10-24 08:00:00|16630.22|16550.22|16629.94|16549.94|16630.22|16550.22|16629.92|16549.92|9
1729756810000|2024-10-24 08:00:10|16629.69|16549.69|16628.21|16548.21|16629.69|16549.69|16628.21|16548.21|10
1729756820000|2024-10-24 08:00:20|16628.18|16548.18|16625.6|16545.6|16628.18|16548.18|16625.6|16545.6|10
1729756830000|2024-10-24 08:00:30|16624.62|16544.62|16621.46|16541.46|16624.62|16544.62|16620.73|16540.73|10
1729756840000|2024-10-24 08:00:40|16621.7|16541.7|16621.1|16541.1|16622|16542|16620.88|16540.88|10
1729756850000|2024-10-24 08:00:50|16621.09|16541.09|16621.31|16541.31|16621.54|16541.54|16621.09|16541.09|9
1729756860000|2024-10-24 08:01:00|16621.35|16541.35|16626.62|16546.62|16626.76|16546.76|16620.64|16540.64|10
1729756870000|2024-10-24 08:01:10|16626.32|16546.32|16628.47|16548.47|16628.47|16548.47|16626.32|16546.32|10
1729756880000|2024-10-24 08:01:20|16627.61|16547.61|16628.34|16548.34|16628.34|16548.34|16627.03|16547.03|9
1729756890000|2024-10-24 08:01:30|16628.32|16548.32|16632.57|16552.57|16632.57|16552.57|16628.32|16548.32|10
1729756900000|2024-10-24 08:01:40|16632.92|16552.92|16633.4|16553.4|16633.4|16553.4|16631.7|16551.7|9
1729756910000|2024-10-24 08:01:50|16633.68|16553.68|16633.31|16553.31|16633.68|16553.68|16633.31|16553.31|9
1729756920000|2024-10-24 08:02:00|16633.57|16553.57|16634.14|16554.14|16634.14|16554.14|16633.57|16553.57|9
1729756930000|2024-10-24 08:02:10|16634.18|16554.18|16636.25|16556.25|16636.25|16556.25|16634.18|16554.18|10
1729756940000|2024-10-24 08:02:20|16636.57|16556.57|16638.04|16558.04|16638.22|16558.22|16636.57|16556.57|10
1729756950000|2024-10-24 08:02:30|16638.19|16558.19|16640.33|16560.33|16640.97|16560.97|16638.19|16558.19|10
1729756960000|2024-10-24 08:02:40|16640.46|16560.46|16642.66|16562.66|16642.66|16562.66|16640.35|16560.35|10
1729756970000|2024-10-24 08:02:50|16642.1|16562.1|16641.49|16561.49|16642.31|16562.31|16640.32|16560.32|10
1729756980000|2024-10-24 08:03:00|16641.56|16561.56|16641.69|16561.69|16641.9|16561.9|16641.54|16561.54|9
1729756990000|2024-10-24 08:03:10|16641.8|16561.8|16642.01|16562.01|16642.01|16562.01|16641.62|16561.62|10
1729757000000|2024-10-24 08:03:20|16641.76|16561.76|16643.03|16563.03|16643.06|16563.06|16641.74|16561.74|10
1729757010000|2024-10-24 08:03:30|16643.02|16563.02|16644.68|16564.68|16644.75|16564.75|16643.02|16563.02|10
1729757020000|2024-10-24 08:03:40|16644.67|16564.67|16644.86|16564.86|16644.86|16564.86|16644.56|16564.56|9
1729757030000|2024-10-24 08:03:50|16645|16565|16645.02|16565.02|16645.57|16565.57|16644.92|16564.92|10
1729757040000|2024-10-24 08:04:00|16644.99|16564.99|16644.05|16564.05|16645.09|16565.09|16643.9|16563.9|10
1729757050000|2024-10-24 08:04:10|16644.15|16564.15|16644.35|16564.35|16644.35|16564.35|16644.12|16564.12|8
1729757060000|2024-10-24 08:04:20|16643.37|16563.37|16645.05|16565.05|16645.05|16565.05|16642.78|16562.78|10
1729757070000|2024-10-24 08:04:30|16645.08|16565.08|16644.94|16564.94|16645.18|16565.18|16644.8|16564.8|10
1729757080000|2024-10-24 08:04:40|16644.98|16564.98|16645.53|16565.53|16645.53|16565.53|16644.94|16564.94|9
1729757090000|2024-10-24 08:04:50|16645.31|16565.31|16645.61|16565.61|16645.61|16565.61|16645.21|16565.21|10
1729757100000|2024-10-24 08:05:00|16645.79|16565.79|16646.75|16566.75|16646.88|16566.88|16645.79|16565.79|10
1729757110000|2024-10-24 08:05:10|16647.86|16567.86|16650.21|16570.21|16650.58|16570.58|16647.86|16567.86|10
1729757120000|2024-10-24 08:05:20|16650.22|16570.22|16649.34|16569.34|16650.22|16570.22|16649.34|16569.34|9
1729757130000|2024-10-24 08:05:30|16649.39|16569.39|16649.33|16569.33|16649.58|16569.58|16649.16|16569.16|8
1729757140000|2024-10-24 08:05:40|16648.96|16568.96|16648.89|16568.89|16648.99|16568.99|16648.73|16568.73|9
1729757150000|2024-10-24 08:05:50|16648.9|16568.9|16651.02|16571.02|16651.03|16571.03|16648.9|16568.9|9
1729757160000|2024-10-24 08:06:00|16651.22|16571.22|16650.91|16570.91|16651.22|16571.22|16650.72|16570.72|10
1729757170000|2024-10-24 08:06:10|16651|16571|16651.24|16571.24|16651.74|16571.74|16651|16571|10
1729757180000|2024-10-24 08:06:20|16651.21|16571.21|16649.65|16569.65|16651.21|16571.21|16649.65|16569.65|10
1729757190000|2024-10-24 08:06:30|16649.6|16569.6|16649.09|16569.09|16649.6|16569.6|16649.09|16569.09|10
1729757200000|2024-10-24 08:06:40|16648.79|16568.79|16646.45|16566.45|16648.79|16568.79|16646.45|16566.45|10
1729757210000|2024-10-24 08:06:50|16646.25|16566.25|16645.93|16565.93|16646.25|16566.25|16645.89|16565.89|9
1729757220000|2024-10-24 08:07:00|16645.96|16565.96|16646.5|16566.5|16646.98|16566.98|16645.96|16565.96|10
1729757230000|2024-10-24 08:07:10|16646.26|16566.26|16645.1|16565.1|16646.31|16566.31|16645.1|16565.1|10
1729757240000|2024-10-24 08:07:20|16645|16565|16645.41|16565.41|16645.41|16565.41|16644.61|16564.61|9
1729757250000|2024-10-24 08:07:30|16645.68|16565.68|16646.3|16566.3|16646.36|16566.36|16645.68|16565.68|8
1729757260000|2024-10-24 08:07:40|16646.15|16566.15|16647.25|16567.25|16647.25|16567.25|16646.08|16566.08|9
1729757270000|2024-10-24 08:07:50|16647.29|16567.29|16647.45|16567.45|16647.7|16567.7|16647.29|16567.29|8
1729757280000|2024-10-24 08:08:00|16646.81|16566.81|16647.33|16567.33|16647.39|16567.39|16646.65|16566.65|10
1729757290000|2024-10-24 08:08:10|16647.32|16567.32|16648.82|16568.82|16648.82|16568.82|16647.3|16567.3|9
1729757300000|2024-10-24 08:08:20|16648.81|16568.81|16650.96|16570.96|16650.96|16570.96|16648.69|16568.69|10
1729757310000|2024-10-24 08:08:30|16651.26|16571.26|16650.29|16570.29|16651.79|16571.79|16650.29|16570.29|9
1729757320000|2024-10-24 08:08:40|16649.88|16569.88|16651.21|16571.21|16651.21|16571.21|16649.59|16569.59|10
1729757330000|2024-10-24 08:08:50|16651.53|16571.53|16652.53|16572.53|16652.53|16572.53|16651.53|16571.53|9
1729757340000|2024-10-24 08:09:00|16652.52|16572.52|16650.69|16570.69|16652.56|16572.56|16650.51|16570.51|10
1729757350000|2024-10-24 08:09:10|16650.61|16570.61|16649.61|16569.61|16650.61|16570.61|16649.61|16569.61|9
1729757360000|2024-10-24 08:09:20|16649.56|16569.56|16651.12|16571.12|16651.12|16571.12|16649.54|16569.54|10
1729757370000|2024-10-24 08:09:30|16651.64|16571.64|16652.44|16572.44|16652.45|16572.45|16651.64|16571.64|9
1729757380000|2024-10-24 08:09:40|16652.65|16572.65|16652.25|16572.25|16653.44|16573.44|16652.07|16572.07|10
1729757390000|2024-10-24 08:09:50|16652.13|16572.13|16653.56|16573.56|16653.72|16573.72|16652.08|16572.08|10
1729757400000|2024-10-24 08:10:00|16654.58|16574.58|16657.3|16577.3|16657.3|16577.3|16654.58|16574.58|10
1729757410000|2024-10-24 08:10:10|16656.56|16576.56|16655.8|16575.8|16656.56|16576.56|16655.8|16575.8|9
1729757420000|2024-10-24 08:10:20|16655.44|16575.44|16658.17|16578.17|16658.47|16578.47|16655.44|16575.44|10
1729757430000|2024-10-24 08:10:30|16658.07|16578.07|16658.87|16578.87|16659.41|16579.41|16658.07|16578.07|10
1729757440000|2024-10-24 08:10:40|16658.88|16578.88|16659.61|16579.61|16659.61|16579.61|16658.88|16578.88|10
1729757450000|2024-10-24 08:10:50|16659.84|16579.84|16659.48|16579.48|16660.25|16580.25|16659.48|16579.48|7
1729757460000|2024-10-24 08:11:00|16659.54|16579.54|16660.51|16580.51|16660.51|16580.51|16659.52|16579.52|10
1729757470000|2024-10-24 08:11:10|16660.47|16580.47|16661.65|16581.65|16661.65|16581.65|16660.47|16580.47|10
1729757480000|2024-10-24 08:11:20|16661.64|16581.64|16661.38|16581.38|16661.86|16581.86|16661.38|16581.38|9
1729757490000|2024-10-24 08:11:30|16661.21|16581.21|16659.7|16579.7|16661.21|16581.21|16659.69|16579.69|10
1729757500000|2024-10-24 08:11:40|16659.73|16579.73|16659.91|16579.91|16659.91|16579.91|16659.54|16579.54|9
1729757510000|2024-10-24 08:11:50|16659.81|16579.81|16660|16580|16660.32|16580.32|16659.81|16579.81|10
1729757520000|2024-10-24 08:12:00|16659.97|16579.97|16660.69|16580.69|16660.69|16580.69|16659.72|16579.72|9
1729757530000|2024-10-24 08:12:10|16660.71|16580.71|16661.97|16581.97|16661.97|16581.97|16660.71|16580.71|9
1729757540000|2024-10-24 08:12:20|16661.95|16581.95|16663.89|16583.89|16663.89|16583.89|16661.95|16581.95|10
1729757550000|2024-10-24 08:12:30|16663.96|16583.96|16664.29|16584.29|16664.31|16584.31|16663.96|16583.96|8
1729757560000|2024-10-24 08:12:40|16664.4|16584.4|16664.15|16584.15|16665.61|16585.61|16664.15|16584.15|9
1729757570000|2024-10-24 08:12:50|16663.78|16583.78|16664.07|16584.07|16664.53|16584.53|16663.78|16583.78|9
1729757580000|2024-10-24 08:13:00|16664.01|16584.01|16665.55|16585.55|16665.55|16585.55|16664.01|16584.01|10
1729757590000|2024-10-24 08:13:10|16664.48|16584.48|16664.25|16584.25|16664.85|16584.85|16664.25|16584.25|10
1729757600000|2024-10-24 08:13:20|16664.11|16584.11|16663.24|16583.24|16664.11|16584.11|16663.23|16583.23|9
1729757610000|2024-10-24 08:13:30|16663.16|16583.16|16663.65|16583.65|16663.71|16583.71|16663|16583|10
1729757620000|2024-10-24 08:13:40|16663.63|16583.63|16663.75|16583.75|16664.04|16584.04|16662.46|16582.46|10
1729757630000|2024-10-24 08:13:50|16663.89|16583.89|16663.64|16583.64|16664|16584|16663.64|16583.64|9
1729757640000|2024-10-24 08:14:00|16663.57|16583.57|16664.64|16584.64|16664.64|16584.64|16663.57|16583.57|10
1729757650000|2024-10-24 08:14:10|16664.72|16584.72|16664.71|16584.71|16664.97|16584.97|16664.56|16584.56|9
1729757660000|2024-10-24 08:14:20|16664.93|16584.93|16665.96|16585.96|16665.96|16585.96|16664.9|16584.9|10
1729757670000|2024-10-24 08:14:30|16666.02|16586.02|16665.53|16585.53|16666.02|16586.02|16665.45|16585.45|10
1729757680000|2024-10-24 08:14:40|16665.7|16585.7|16666.24|16586.24|16666.24|16586.24|16665.7|16585.7|7
1729757690000|2024-10-24 08:14:50|16666.26|16586.26|16665.7|16585.7|16666.42|16586.42|16665.7|16585.7|10
1729757700000|2024-10-24 08:15:00|16665.38|16585.38|16665.08|16585.08|16665.44|16585.44|16665.05|16585.05|9
1729757710000|2024-10-24 08:15:10|16665.23|16585.23|16665.68|16585.68|16665.68|16585.68|16665.23|16585.23|9
1729757720000|2024-10-24 08:15:20|16665.72|16585.72|16664.96|16584.96|16665.73|16585.73|16664.81|16584.81|9
1729757730000|2024-10-24 08:15:30|16664.8|16584.8|16665.8|16585.8|16665.83|16585.83|16664.73|16584.73|10
1729757740000|2024-10-24 08:15:40|16665.79|16585.79|16667.55|16587.55|16667.55|16587.55|16665.79|16585.79|9
1729757750000|2024-10-24 08:15:50|16667.58|16587.58|16667.88|16587.88|16667.88|16587.88|16667.58|16587.58|7
1729757760000|2024-10-24 08:16:00|16667.9|16587.9|16669.08|16589.08|16669.25|16589.25|16667.9|16587.9|10
1729757770000|2024-10-24 08:16:10|16668.43|16588.43|16668.26|16588.26|16668.43|16588.43|16667.83|16587.83|10
1729757780000|2024-10-24 08:16:20|16668.24|16588.24|16668.61|16588.61|16668.69|16588.69|16667.62|16587.62|10
1729757790000|2024-10-24 08:16:30|16668.74|16588.74|16668.93|16588.93|16669.25|16589.25|16668.74|16588.74|9
1729757800000|2024-10-24 08:16:40|16668.65|16588.65|16668.18|16588.18|16668.65|16588.65|16668.03|16588.03|10
1729757810000|2024-10-24 08:16:50|16668.2|16588.2|16670.42|16590.42|16670.62|16590.62|16668.03|16588.03|9
1729757820000|2024-10-24 08:17:00|16670.16|16590.16|16669.64|16589.64|16670.16|16590.16|16669.64|16589.64|9
1729757830000|2024-10-24 08:17:10|16669.66|16589.66|16667.43|16587.43|16669.66|16589.66|16667.43|16587.43|10
1729757840000|2024-10-24 08:17:20|16666.7|16586.7|16667.89|16587.89|16667.89|16587.89|16666.23|16586.23|10
1729757850000|2024-10-24 08:17:30|16667.96|16587.96|16668.98|16588.98|16668.98|16588.98|16667.46|16587.46|9
1729757860000|2024-10-24 08:17:40|16668.84|16588.84|16668.25|16588.25|16669.15|16589.15|16668.25|16588.25|10
1729757870000|2024-10-24 08:17:50|16668.27|16588.27|16667.65|16587.65|16668.27|16588.27|16667.65|16587.65|9
1729757880000|2024-10-24 08:18:00|16667.63|16587.63|16667.74|16587.74|16668.31|16588.31|16667.63|16587.63|9
1729757890000|2024-10-24 08:18:10|16668.89|16588.89|16667.3|16587.3|16668.89|16588.89|16667.3|16587.3|10
1729757900000|2024-10-24 08:18:20|16667.38|16587.38|16664.82|16584.82|16667.38|16587.38|16664.75|16584.75|9
1729757910000|2024-10-24 08:18:30|16664.75|16584.75|16664.5|16584.5|16664.75|16584.75|16664.13|16584.13|10
1729757920000|2024-10-24 08:18:40|16664.43|16584.43|16664.66|16584.66|16664.8|16584.8|16664.42|16584.42|9
1729757930000|2024-10-24 08:18:50|16664.44|16584.44|16663.08|16583.08|16664.44|16584.44|16663.08|16583.08|10
1729757940000|2024-10-24 08:19:00|16663.04|16583.04|16663.06|16583.06|16663.08|16583.08|16662.74|16582.74|9
1729757950000|2024-10-24 08:19:10|16662.87|16582.87|16664.05|16584.05|16664.05|16584.05|16662.74|16582.74|9
1729757960000|2024-10-24 08:19:20|16664.02|16584.02|16662.72|16582.72|16664.09|16584.09|16662.72|16582.72|10
1729757970000|2024-10-24 08:19:30|16662.74|16582.74|16662.24|16582.24|16662.74|16582.74|16662.23|16582.23|10
1729757980000|2024-10-24 08:19:40|16662.32|16582.32|16660.09|16580.09|16662.62|16582.62|16659.96|16579.96|9
1729757990000|2024-10-24 08:19:50|16660.57|16580.57|16661.39|16581.39|16661.39|16581.39|16660.57|16580.57|10
1729758000000|2024-10-24 08:20:00|16661.35|16581.35|16661.51|16581.51|16661.61|16581.61|16661.35|16581.35|8
1729758010000|2024-10-24 08:20:10|16661.66|16581.66|16661.79|16581.79|16661.79|16581.79|16661.35|16581.35|9
1729758020000|2024-10-24 08:20:20|16661.77|16581.77|16661.72|16581.72|16662.28|16582.28|16661.72|16581.72|10
1729758030000|2024-10-24 08:20:30|16661.71|16581.71|16661.27|16581.27|16661.74|16581.74|16661.19|16581.19|10
1729758040000|2024-10-24 08:20:40|16661.2|16581.2|16662.26|16582.26|16662.26|16582.26|16661.12|16581.12|9
1729758050000|2024-10-24 08:20:50|16662.51|16582.51|16663.78|16583.78|16663.78|16583.78|16662.51|16582.51|8
1729758060000|2024-10-24 08:21:00|16663.83|16583.83|16663.01|16583.01|16663.83|16583.83|16663|16583|8
1729758070000|2024-10-24 08:21:10|16663.06|16583.06|16661.41|16581.41|16663.06|16583.06|16661.41|16581.41|8
1729758080000|2024-10-24 08:21:20|16661.33|16581.33|16661.33|16581.33|16662.31|16582.31|16661.3|16581.3|10
1729758090000|2024-10-24 08:21:30|16661.09|16581.09|16660.15|16580.15|16661.09|16581.09|16660.15|16580.15|10
1729758100000|2024-10-24 08:21:40|16660.08|16580.08|16660.23|16580.23|16660.37|16580.37|16659.94|16579.94|9
1729758110000|2024-10-24 08:21:50|16660.32|16580.32|16659.97|16579.97|16660.43|16580.43|16659.97|16579.97|10
1729758120000|2024-10-24 08:22:00|16659.89|16579.89|16659.97|16579.97|16659.97|16579.97|16659.89|16579.89|8
1729758130000|2024-10-24 08:22:10|16659.72|16579.72|16657.35|16577.35|16659.95|16579.95|16657.35|16577.35|10
1729758140000|2024-10-24 08:22:20|16657.26|16577.26|16656.36|16576.36|16657.26|16577.26|16656.11|16576.11|9
1729758150000|2024-10-24 08:22:30|16656.44|16576.44|16656.22|16576.22|16656.6|16576.6|16656.22|16576.22|10
1729758160000|2024-10-24 08:22:40|16656.03|16576.03|16653.46|16573.46|16656.31|16576.31|16653.46|16573.46|10
1729758170000|2024-10-24 08:22:50|16652.88|16572.88|16650.26|16570.26|16652.88|16572.88|16650.05|16570.05|10
1729758180000|2024-10-24 08:23:00|16650.19|16570.19|16649.54|16569.54|16650.26|16570.26|16649.22|16569.22|9
1729758190000|2024-10-24 08:23:10|16649.33|16569.33|16649.26|16569.26|16649.44|16569.44|16649.14|16569.14|9
1729758200000|2024-10-24 08:23:20|16649.29|16569.29|16649.79|16569.79|16649.79|16569.79|16649.11|16569.11|9
1729758210000|2024-10-24 08:23:30|16650.4|16570.4|16649.29|16569.29|16650.4|16570.4|16648.66|16568.66|8
1729758220000|2024-10-24 08:23:40|16649.34|16569.34|16651.06|16571.06|16651.06|16571.06|16649.34|16569.34|9
1729758230000|2024-10-24 08:23:50|16651.08|16571.08|16651.16|16571.16|16651.18|16571.18|16651.01|16571.01|9
1729758240000|2024-10-24 08:24:00|16651.25|16571.25|16652.12|16572.12|16652.31|16572.31|16651.1|16571.1|10
1729758250000|2024-10-24 08:24:10|16652.36|16572.36|16654.77|16574.77|16654.82|16574.82|16652.29|16572.29|10
1729758260000|2024-10-24 08:24:20|16654.79|16574.79|16655.15|16575.15|16655.36|16575.36|16654.79|16574.79|9
1729758270000|2024-10-24 08:24:30|16655.17|16575.17|16656.02|16576.02|16656.24|16576.24|16655.17|16575.17|9
1729758280000|2024-10-24 08:24:40|16656.07|16576.07|16656.89|16576.89|16656.89|16576.89|16656.02|16576.02|9
1729758290000|2024-10-24 08:24:50|16657.04|16577.04|16658.72|16578.72|16658.98|16578.98|16657.04|16577.04|9
1729758300000|2024-10-24 08:25:00|16658.73|16578.73|16656.15|16576.15|16658.73|16578.73|16656.15|16576.15|10
1729758310000|2024-10-24 08:25:10|16656.13|16576.13|16655.46|16575.46|16656.13|16576.13|16654.81|16574.81|10
1729758320000|2024-10-24 08:25:20|16655.55|16575.55|16654.15|16574.15|16655.55|16575.55|16654.15|16574.15|10
1729758330000|2024-10-24 08:25:30|16653.97|16573.97|16654.51|16574.51|16654.68|16574.68|16653.97|16573.97|10
1729758340000|2024-10-24 08:25:40|16654.58|16574.58|16653.06|16573.06|16654.64|16574.64|16652.84|16572.84|10
1729758350000|2024-10-24 08:25:50|16652.42|16572.42|16650.86|16570.86|16652.46|16572.46|16650.86|16570.86|9
1729758360000|2024-10-24 08:26:00|16650.48|16570.48|16649.32|16569.32|16650.48|16570.48|16649.31|16569.31|9
1729758370000|2024-10-24 08:26:10|16649.29|16569.29|16648.66|16568.66|16649.33|16569.33|16648.66|16568.66|10
1729758380000|2024-10-24 08:26:20|16648.7|16568.7|16647.87|16567.87|16648.7|16568.7|16647.87|16567.87|8
1729758390000|2024-10-24 08:26:30|16647.62|16567.62|16647.87|16567.87|16647.9|16567.9|16647.62|16567.62|9
1729758400000|2024-10-24 08:26:40|16647.88|16567.88|16648.07|16568.07|16648.07|16568.07|16647.73|16567.73|8
1729758410000|2024-10-24 08:26:50|16648.05|16568.05|16650.37|16570.37|16650.37|16570.37|16648.05|16568.05|9
1729758420000|2024-10-24 08:27:00|16650.4|16570.4|16651.48|16571.48|16651.5|16571.5|16649.91|16569.91|10
1729758430000|2024-10-24 08:27:10|16651.55|16571.55|16653.01|16573.01|16653.01|16573.01|16650.3|16570.3|10
1729758440000|2024-10-24 08:27:20|16652.41|16572.41|16651.29|16571.29|16652.41|16572.41|16651.04|16571.04|10
1729758450000|2024-10-24 08:27:30|16651.3|16571.3|16651.1|16571.1|16651.71|16571.71|16651.06|16571.06|10
1729758460000|2024-10-24 08:27:40|16651.08|16571.08|16651.59|16571.59|16651.59|16571.59|16651.03|16571.03|8
1729758470000|2024-10-24 08:27:50|16651.75|16571.75|16652.46|16572.46|16652.56|16572.56|16651.75|16571.75|9
1729758480000|2024-10-24 08:28:00|16653.68|16573.68|16654.4|16574.4|16655.63|16575.63|16653.63|16573.63|10
1729758490000|2024-10-24 08:28:10|16654.35|16574.35|16654.48|16574.48|16655.06|16575.06|16654.35|16574.35|10
1729758500000|2024-10-24 08:28:20|16653.25|16573.25|16653.4|16573.4|16654.28|16574.28|16653.25|16573.25|9
1729758510000|2024-10-24 08:28:30|16652.87|16572.87|16652.23|16572.23|16652.87|16572.87|16652.11|16572.11|10
1729758520000|2024-10-24 08:28:40|16652.21|16572.21|16650.05|16570.05|16652.21|16572.21|16649.85|16569.85|9
1729758530000|2024-10-24 08:28:50|16650.01|16570.01|16650.46|16570.46|16650.46|16570.46|16650.01|16570.01|10
1729758540000|2024-10-24 08:29:00|16650.48|16570.48|16650.66|16570.66|16650.72|16570.72|16650.37|16570.37|9
1729758550000|2024-10-24 08:29:10|16650.68|16570.68|16650.46|16570.46|16650.68|16570.68|16650.45|16570.45|8
1729758560000|2024-10-24 08:29:20|16650.44|16570.44|16650.5|16570.5|16650.68|16570.68|16650.44|16570.44|9
1729758570000|2024-10-24 08:29:30|16650.48|16570.48|16649.69|16569.69|16650.57|16570.57|16649.69|16569.69|8
1729758580000|2024-10-24 08:29:40|16649.61|16569.61|16648.99|16568.99|16649.61|16569.61|16648.95|16568.95|10
1729758590000|2024-10-24 08:29:50|16648.96|16568.96|16649.17|16569.17|16649.17|16569.17|16648.89|16568.89|10
1729758600000|2024-10-24 08:30:00|16649.02|16569.02|16649.45|16569.45|16649.49|16569.49|16649.02|16569.02|8
1729758610000|2024-10-24 08:30:10|16649.46|16569.46|16649.31|16569.31|16649.88|16569.88|16649.24|16569.24|10
1729758620000|2024-10-24 08:30:20|16649.36|16569.36|16650.91|16570.91|16651.44|16571.44|16649.36|16569.36|10
1729758630000|2024-10-24 08:30:30|16650.98|16570.98|16647.74|16567.74|16650.98|16570.98|16647.74|16567.74|10
1729758640000|2024-10-24 08:30:40|16647.67|16567.67|16650.56|16570.56|16650.56|16570.56|16647.67|16567.67|10
1729758650000|2024-10-24 08:30:50|16650.75|16570.75|16651.09|16571.09|16651.09|16571.09|16650.42|16570.42|9
1729758660000|2024-10-24 08:31:00|16651.52|16571.52|16656.98|16576.98|16656.98|16576.98|16651.52|16571.52|9
1729758670000|2024-10-24 08:31:10|16658.6|16578.6|16660.76|16580.76|16660.76|16580.76|16657.77|16577.77|10
1729758680000|2024-10-24 08:31:20|16661.86|16581.86|16665.32|16585.32|16665.32|16585.32|16661.86|16581.86|9
1729758690000|2024-10-24 08:31:30|16665.04|16585.04|16664.8|16584.8|16665.16|16585.16|16664.8|16584.8|10
1729758700000|2024-10-24 08:31:40|16664.7|16584.7|16664.54|16584.54|16664.7|16584.7|16664.3|16584.3|8
1729758710000|2024-10-24 08:31:50|16664.72|16584.72|16667.74|16587.74|16667.74|16587.74|16664.72|16584.72|10
1729758720000|2024-10-24 08:32:00|16668.34|16588.34|16670.03|16590.03|16670.28|16590.28|16668.34|16588.34|9
1729758730000|2024-10-24 08:32:10|16670.17|16590.17|16665.73|16585.73|16670.17|16590.17|16665.71|16585.71|10
1729758740000|2024-10-24 08:32:20|16665.65|16585.65|16666.99|16586.99|16666.99|16586.99|16665.65|16585.65|10
1729758750000|2024-10-24 08:32:30|16667.13|16587.13|16666.99|16586.99|16668.79|16588.79|16666.92|16586.92|10
1729758760000|2024-10-24 08:32:40|16667.27|16587.27|16667.12|16587.12|16667.69|16587.69|16667.12|16587.12|10
1729758770000|2024-10-24 08:32:50|16666.97|16586.97|16664.28|16584.28|16666.97|16586.97|16664.28|16584.28|9
1729758780000|2024-10-24 08:33:00|16664.3|16584.3|16663.08|16583.08|16664.3|16584.3|16663.08|16583.08|10
1729758790000|2024-10-24 08:33:10|16663.09|16583.09|16662.78|16582.78|16663.09|16583.09|16662.78|16582.78|8
1729758800000|2024-10-24 08:33:20|16662.75|16582.75|16661.47|16581.47|16662.75|16582.75|16661.47|16581.47|10
1729758810000|2024-10-24 08:33:30|16661.4|16581.4|16661.67|16581.67|16661.69|16581.69|16661.21|16581.21|10
1729758820000|2024-10-24 08:33:40|16661.64|16581.64|16661.5|16581.5|16661.68|16581.68|16661.49|16581.49|8
1729758830000|2024-10-24 08:33:50|16661.3|16581.3|16660.71|16580.71|16661.47|16581.47|16660.03|16580.03|8
1729758840000|2024-10-24 08:34:00|16660.76|16580.76|16657|16577|16661.26|16581.26|16657|16577|10
1729758850000|2024-10-24 08:34:10|16655.89|16575.89|16652.36|16572.36|16655.89|16575.89|16652.35|16572.35|10
1729758860000|2024-10-24 08:34:20|16652.49|16572.49|16651.95|16571.95|16652.64|16572.64|16651.95|16571.95|9
1729758870000|2024-10-24 08:34:30|16651.81|16571.81|16651.14|16571.14|16653.07|16573.07|16651.09|16571.09|10
1729758880000|2024-10-24 08:34:40|16651.33|16571.33|16650.56|16570.56|16651.33|16571.33|16650.26|16570.26|10
1729758890000|2024-10-24 08:34:50|16650.43|16570.43|16651.53|16571.53|16651.53|16571.53|16650.43|16570.43|10
1729758900000|2024-10-24 08:35:00|16652.01|16572.01|16653.51|16573.51|16653.51|16573.51|16652.01|16572.01|10
1729758910000|2024-10-24 08:35:10|16653.66|16573.66|16653.44|16573.44|16653.71|16573.71|16653.3|16573.3|10
1729758920000|2024-10-24 08:35:20|16653.18|16573.18|16652.77|16572.77|16653.18|16573.18|16652.71|16572.71|9
1729758930000|2024-10-24 08:35:30|16652.71|16572.71|16652.52|16572.52|16652.77|16572.77|16652.49|16572.49|10
1729758940000|2024-10-24 08:35:40|16651.75|16571.75|16649.69|16569.69|16651.75|16571.75|16649.67|16569.67|10
1729758950000|2024-10-24 08:35:50|16649.86|16569.86|16649.65|16569.65|16649.86|16569.86|16648.95|16568.95|10
1729758960000|2024-10-24 08:36:00|16649.72|16569.72|16649.54|16569.54|16649.72|16569.72|16649.47|16569.47|10
1729758970000|2024-10-24 08:36:10|16649.08|16569.08|16646.35|16566.35|16649.08|16569.08|16646.35|16566.35|10
1729758980000|2024-10-24 08:36:20|16645.78|16565.78|16646.08|16566.08|16646.08|16566.08|16645.56|16565.56|8
1729758990000|2024-10-24 08:36:30|16646.14|16566.14|16643.69|16563.69|16646.14|16566.14|16643.41|16563.41|10
1729759000000|2024-10-24 08:36:40|16643.64|16563.64|16643.28|16563.28|16643.64|16563.64|16643.17|16563.17|8
1729759010000|2024-10-24 08:36:50|16643.5|16563.5|16644.05|16564.05|16644.05|16564.05|16643.5|16563.5|10
1729759020000|2024-10-24 08:37:00|16644.14|16564.14|16645.88|16565.88|16645.88|16565.88|16644.14|16564.14|9
1729759030000|2024-10-24 08:37:10|16645.44|16565.44|16645.5|16565.5|16645.82|16565.82|16645.44|16565.44|9
1729759040000|2024-10-24 08:37:20|16645.43|16565.43|16642.07|16562.07|16645.43|16565.43|16642.07|16562.07|10
1729759050000|2024-10-24 08:37:30|16641.77|16561.77|16639.41|16559.41|16641.77|16561.77|16639.41|16559.41|10
1729759060000|2024-10-24 08:37:40|16639.36|16559.36|16638.91|16558.91|16639.36|16559.36|16638.91|16558.91|10
1729759070000|2024-10-24 08:37:50|16639.02|16559.02|16635.74|16555.74|16639.02|16559.02|16635.65|16555.65|10
1729759080000|2024-10-24 08:38:00|16635.45|16555.45|16634.1|16554.1|16636.08|16556.08|16634.09|16554.09|10
1729759090000|2024-10-24 08:38:10|16633.91|16553.91|16633.3|16553.3|16633.91|16553.91|16633.21|16553.21|9
1729759100000|2024-10-24 08:38:20|16633.02|16553.02|16636.62|16556.62|16636.62|16556.62|16632.67|16552.67|10
1729759110000|2024-10-24 08:38:30|16636.94|16556.94|16635.39|16555.39|16637.23|16557.23|16635.39|16555.39|9
1729759120000|2024-10-24 08:38:40|16635.54|16555.54|16637.02|16557.02|16637.02|16557.02|16635.54|16555.54|10
1729759130000|2024-10-24 08:38:50|16637.07|16557.07|16636.97|16556.97|16637.07|16557.07|16636.9|16556.9|8
1729759140000|2024-10-24 08:39:00|16636.91|16556.91|16634.89|16554.89|16636.96|16556.96|16634.82|16554.82|9
1729759150000|2024-10-24 08:39:10|16634.55|16554.55|16634.53|16554.53|16635.32|16555.32|16634.53|16554.53|10
1729759160000|2024-10-24 08:39:20|16634.54|16554.54|16636.08|16556.08|16636.31|16556.31|16634.54|16554.54|9
1729759170000|2024-10-24 08:39:30|16636.07|16556.07|16633.2|16553.2|16636.07|16556.07|16633.2|16553.2|10
1729759180000|2024-10-24 08:39:40|16633.01|16553.01|16630.78|16550.78|16633.01|16553.01|16630.78|16550.78|10
1729759190000|2024-10-24 08:39:50|16630.61|16550.61|16630.01|16550.01|16630.61|16550.61|16630|16550|9
1729759200000|2024-10-24 08:40:00|16629.96|16549.96|16629.79|16549.79|16630|16550|16629.5|16549.5|10
1729759210000|2024-10-24 08:40:10|16629.8|16549.8|16630.49|16550.49|16630.49|16550.49|16629.61|16549.61|10
1729759220000|2024-10-24 08:40:20|16630.46|16550.46|16632.21|16552.21|16632.21|16552.21|16630.46|16550.46|10
1729759230000|2024-10-24 08:40:30|16632.38|16552.38|16636.24|16556.24|16636.24|16556.24|16632.38|16552.38|10
1729759240000|2024-10-24 08:40:40|16637|16557|16638.45|16558.45|16638.94|16558.94|16637|16557|10
1729759250000|2024-10-24 08:40:50|16638.44|16558.44|16638.55|16558.55|16638.56|16558.56|16638.29|16558.29|7
1729759260000|2024-10-24 08:41:00|16638.59|16558.59|16640.61|16560.61|16640.61|16560.61|16638.59|16558.59|9
1729759270000|2024-10-24 08:41:10|16639.53|16559.53|16639.09|16559.09|16639.53|16559.53|16638.85|16558.85|10
1729759280000|2024-10-24 08:41:20|16639.04|16559.04|16635.95|16555.95|16639.04|16559.04|16635.95|16555.95|10
1729759290000|2024-10-24 08:41:30|16635.89|16555.89|16634.79|16554.79|16635.89|16555.89|16634.75|16554.75|9
1729759300000|2024-10-24 08:41:40|16634.74|16554.74|16633.93|16553.93|16634.74|16554.74|16633.93|16553.93|9
1729759310000|2024-10-24 08:41:50|16633.77|16553.77|16631.25|16551.25|16633.78|16553.78|16631.23|16551.23|10
1729759320000|2024-10-24 08:42:00|16631.14|16551.14|16630.54|16550.54|16631.21|16551.21|16629.22|16549.22|9
1729759330000|2024-10-24 08:42:10|16630.01|16550.01|16627.17|16547.17|16630.01|16550.01|16627.01|16547.01|10
1729759340000|2024-10-24 08:42:20|16627.13|16547.13|16625.58|16545.58|16627.32|16547.32|16625.58|16545.58|10
1729759350000|2024-10-24 08:42:30|16625.51|16545.51|16623.77|16543.77|16625.51|16545.51|16623.77|16543.77|10
1729759360000|2024-10-24 08:42:40|16623.72|16543.72|16624.22|16544.22|16624.38|16544.38|16623.72|16543.72|9
1729759370000|2024-10-24 08:42:50|16624.11|16544.11|16623.07|16543.07|16624.11|16544.11|16623.02|16543.02|9
1729759380000|2024-10-24 08:43:00|16623.08|16543.08|16624.88|16544.88|16624.88|16544.88|16623.04|16543.04|10
1729759390000|2024-10-24 08:43:10|16624.9|16544.9|16626.04|16546.04|16626.08|16546.08|16624.76|16544.76|9
1729759400000|2024-10-24 08:43:20|16626|16546|16626.49|16546.49|16626.63|16546.63|16625.84|16545.84|10
1729759410000|2024-10-24 08:43:30|16626.26|16546.26|16626.28|16546.28|16626.41|16546.41|16626.03|16546.03|10
1729759420000|2024-10-24 08:43:40|16626.24|16546.24|16626.26|16546.26|16626.67|16546.67|16626.22|16546.22|10
1729759430000|2024-10-24 08:43:50|16626.25|16546.25|16624.95|16544.95|16626.25|16546.25|16624.93|16544.93|10
1729759440000|2024-10-24 08:44:00|16625.18|16545.18|16622.85|16542.85|16625.18|16545.18|16622.85|16542.85|9
1729759450000|2024-10-24 08:44:10|16622.84|16542.84|16622.96|16542.96|16623.16|16543.16|16621.53|16541.53|10
1729759460000|2024-10-24 08:44:20|16622.9|16542.9|16620.64|16540.64|16622.9|16542.9|16620.57|16540.57|10
1729759470000|2024-10-24 08:44:30|16620.48|16540.48|16620.12|16540.12|16620.48|16540.48|16619.5|16539.5|10
1729759480000|2024-10-24 08:44:40|16620.02|16540.02|16620.91|16540.91|16620.99|16540.99|16620.02|16540.02|8
1729759490000|2024-10-24 08:44:50|16618.34|16538.34|16616.94|16536.94|16618.41|16538.41|16616.52|16536.52|10
1729759500000|2024-10-24 08:45:00|16616.18|16536.18|16615.73|16535.73|16616.21|16536.21|16615.51|16535.51|9
1729759510000|2024-10-24 08:45:10|16615.57|16535.57|16615.34|16535.34|16616|16536|16615.21|16535.21|10
1729759520000|2024-10-24 08:45:20|16615.39|16535.39|16610.56|16530.56|16615.43|16535.43|16610.56|16530.56|10
1729759530000|2024-10-24 08:45:30|16610.09|16530.09|16608.84|16528.84|16610.09|16530.09|16608.62|16528.62|10
1729759540000|2024-10-24 08:45:40|16609.03|16529.03|16604.81|16524.81|16609.03|16529.03|16604.81|16524.81|10
1729759550000|2024-10-24 08:45:50|16605|16525|16603.59|16523.59|16605.01|16525.01|16603.59|16523.59|10
1729759560000|2024-10-24 08:46:00|16603.96|16523.96|16600.8|16520.8|16603.96|16523.96|16600.8|16520.8|10
1729759570000|2024-10-24 08:46:10|16600.79|16520.79|16597.28|16517.28|16600.79|16520.79|16596.69|16516.69|10
1729759580000|2024-10-24 08:46:20|16597.26|16517.26|16592.01|16512.01|16597.26|16517.26|16592.01|16512.01|10
1729759590000|2024-10-24 08:46:30|16592|16512|16590.84|16510.84|16592.4|16512.4|16590.7|16510.7|10
1729759600000|2024-10-24 08:46:40|16591.52|16511.52|16590.5|16510.5|16592.32|16512.32|16590.5|16510.5|10
1729759610000|2024-10-24 08:46:50|16590.14|16510.14|16587.5|16507.5|16590.14|16510.14|16587.5|16507.5|10
1729759620000|2024-10-24 08:47:00|16587.56|16507.56|16587.84|16507.84|16588.04|16508.04|16587.28|16507.28|10
1729759630000|2024-10-24 08:47:10|16587.9|16507.9|16587.2|16507.2|16588.32|16508.32|16587.2|16507.2|10
1729759640000|2024-10-24 08:47:20|16587.29|16507.29|16589.44|16509.44|16589.44|16509.44|16587.07|16507.07|10
1729759650000|2024-10-24 08:47:30|16591.03|16511.03|16588.98|16508.98|16591.82|16511.82|16588.91|16508.91|9
1729759660000|2024-10-24 08:47:40|16589.09|16509.09|16591.58|16511.58|16591.58|16511.58|16589.09|16509.09|10
1729759670000|2024-10-24 08:47:50|16591.82|16511.82|16591.79|16511.79|16592.26|16512.26|16591.56|16511.56|10
1729759680000|2024-10-24 08:48:00|16591.93|16511.93|16590.37|16510.37|16591.93|16511.93|16590.37|16510.37|10
1729759690000|2024-10-24 08:48:10|16590.23|16510.23|16588.77|16508.77|16590.23|16510.23|16588.52|16508.52|9
1729759700000|2024-10-24 08:48:20|16588.78|16508.78|16589.72|16509.72|16589.72|16509.72|16588.43|16508.43|9
1729759710000|2024-10-24 08:48:30|16589.86|16509.86|16591.33|16511.33|16591.33|16511.33|16589.86|16509.86|9
1729759720000|2024-10-24 08:48:40|16591.19|16511.19|16592.14|16512.14|16592.18|16512.18|16591.11|16511.11|9
1729759730000|2024-10-24 08:48:50|16592.12|16512.12|16590.33|16510.33|16592.12|16512.12|16590.33|16510.33|7
1729759740000|2024-10-24 08:49:00|16589.92|16509.92|16588.96|16508.96|16589.92|16509.92|16588.96|16508.96|10
1729759750000|2024-10-24 08:49:10|16588.87|16508.87|16593.82|16513.82|16593.82|16513.82|16588.87|16508.87|10
1729759760000|2024-10-24 08:49:20|16596.33|16516.33|16598.58|16518.58|16598.62|16518.62|16596.33|16516.33|10
1729759770000|2024-10-24 08:49:30|16598.6|16518.6|16598.7|16518.7|16598.82|16518.82|16598.36|16518.36|9
1729759780000|2024-10-24 08:49:40|16598.24|16518.24|16597.25|16517.25|16598.24|16518.24|16597.25|16517.25|9
1729759790000|2024-10-24 08:49:50|16597.52|16517.52|16596.29|16516.29|16597.52|16517.52|16596.28|16516.28|10
1729759800000|2024-10-24 08:50:00|16596.27|16516.27|16597.24|16517.24|16597.63|16517.63|16596.27|16516.27|8
1729759810000|2024-10-24 08:50:10|16597.26|16517.26|16595.87|16515.87|16597.26|16517.26|16595.87|16515.87|10
1729759820000|2024-10-24 08:50:20|16595.94|16515.94|16595.96|16515.96|16596.46|16516.46|16595.85|16515.85|10
1729759830000|2024-10-24 08:50:30|16599.78|16519.78|16596.88|16516.88|16599.78|16519.78|16596.88|16516.88|10
1729759840000|2024-10-24 08:50:40|16596.13|16516.13|16594.55|16514.55|16596.13|16516.13|16594.55|16514.55|10
1729759850000|2024-10-24 08:50:50|16594.46|16514.46|16593.61|16513.61|16594.46|16514.46|16593.61|16513.61|9
1729759860000|2024-10-24 08:51:00|16593.63|16513.63|16591.98|16511.98|16593.67|16513.67|16591.98|16511.98|10
1729759870000|2024-10-24 08:51:10|16591.83|16511.83|16591.53|16511.53|16592|16512|16591.5|16511.5|10
1729759880000|2024-10-24 08:51:20|16591.66|16511.66|16592.12|16512.12|16592.18|16512.18|16590.27|16510.27|10
1729759890000|2024-10-24 08:51:30|16592.09|16512.09|16588.14|16508.14|16592.09|16512.09|16588.14|16508.14|10
1729759900000|2024-10-24 08:51:40|16587.47|16507.47|16587.72|16507.72|16587.78|16507.78|16587.45|16507.45|9
1729759910000|2024-10-24 08:51:50|16587.37|16507.37|16587.16|16507.16|16587.58|16507.58|16586.88|16506.88|10
1729759920000|2024-10-24 08:52:00|16587.11|16507.11|16586.72|16506.72|16587.33|16507.33|16586.72|16506.72|9
1729759930000|2024-10-24 08:52:10|16586.46|16506.46|16573.16|16493.16|16586.46|16506.46|16573.16|16493.16|10
1729759940000|2024-10-24 08:52:20|16572.8|16492.8|16569.14|16489.14|16573.31|16493.31|16568.55|16488.55|10
1729759950000|2024-10-24 08:52:30|16569.08|16489.08|16564.88|16484.88|16571.68|16491.68|16564.88|16484.88|10
1729759960000|2024-10-24 08:52:40|16564.71|16484.71|16564.79|16484.79|16565.16|16485.16|16564.4|16484.4|10
1729759970000|2024-10-24 08:52:50|16564.57|16484.57|16563.18|16483.18|16564.61|16484.61|16563.18|16483.18|9
1729759980000|2024-10-24 08:53:00|16563.04|16483.04|16562.48|16482.48|16563.17|16483.17|16562.48|16482.48|10
1729759990000|2024-10-24 08:53:10|16562.75|16482.75|16562.77|16482.77|16562.82|16482.82|16562.7|16482.7|9
1729760000000|2024-10-24 08:53:20|16563.15|16483.15|16563.1|16483.1|16563.15|16483.15|16562.89|16482.89|9
1729760010000|2024-10-24 08:53:30|16562.74|16482.74|16560.92|16480.92|16562.74|16482.74|16560.92|16480.92|9
1729760020000|2024-10-24 08:53:40|16560.38|16480.38|16556.1|16476.1|16560.38|16480.38|16556.1|16476.1|10
1729760030000|2024-10-24 08:53:50|16555.67|16475.67|16553.44|16473.44|16555.79|16475.79|16553.44|16473.44|10
1729760040000|2024-10-24 08:54:00|16553.36|16473.36|16553.28|16473.28|16553.63|16473.63|16552.98|16472.98|10
1729760050000|2024-10-24 08:54:10|16553.55|16473.55|16552.18|16472.18|16553.9|16473.9|16551.06|16471.06|10
1729760060000|2024-10-24 08:54:20|16552.71|16472.71|16550.3|16470.3|16552.71|16472.71|16550.3|16470.3|10
1729760070000|2024-10-24 08:54:30|16550.17|16470.17|16550.67|16470.67|16550.82|16470.82|16550.15|16470.15|8
1729760080000|2024-10-24 08:54:40|16550.61|16470.61|16550.35|16470.35|16551.14|16471.14|16550.35|16470.35|10
1729760090000|2024-10-24 08:54:50|16550.36|16470.36|16547.16|16467.16|16550.36|16470.36|16547.16|16467.16|10
1729760100000|2024-10-24 08:55:00|16547.01|16467.01|16540.33|16460.33|16547.01|16467.01|16540.33|16460.33|10
1729760110000|2024-10-24 08:55:10|16539.32|16459.32|16535.33|16455.33|16539.32|16459.32|16534.94|16454.94|10
1729760120000|2024-10-24 08:55:20|16535.3|16455.3|16535.03|16455.03|16535.49|16455.49|16534.96|16454.96|10
1729760130000|2024-10-24 08:55:30|16534.24|16454.24|16534.21|16454.21|16535.16|16455.16|16534.02|16454.02|10
1729760140000|2024-10-24 08:55:40|16534.61|16454.61|16538.9|16458.9|16538.9|16458.9|16534.36|16454.36|10
1729760150000|2024-10-24 08:55:50|16539.15|16459.15|16548.31|16468.31|16548.31|16468.31|16539.15|16459.15|10
1729760160000|2024-10-24 08:56:00|16548.45|16468.45|16548.56|16468.56|16548.56|16468.56|16547.67|16467.67|10
1729760170000|2024-10-24 08:56:10|16549.95|16469.95|16550.14|16470.14|16551.02|16471.02|16549.95|16469.95|10
1729760180000|2024-10-24 08:56:20|16550.24|16470.24|16549.57|16469.57|16550.75|16470.75|16549.57|16469.57|10
1729760190000|2024-10-24 08:56:30|16549.32|16469.32|16548.15|16468.15|16549.32|16469.32|16548.15|16468.15|10
1729760200000|2024-10-24 08:56:40|16547.93|16467.93|16547.47|16467.47|16547.93|16467.93|16547.32|16467.32|9
1729760210000|2024-10-24 08:56:50|16546.75|16466.75|16546.77|16466.77|16546.8|16466.8|16546.33|16466.33|10
1729760220000|2024-10-24 08:57:00|16546.57|16466.57|16542.35|16462.35|16546.57|16466.57|16542.35|16462.35|10
1729760230000|2024-10-24 08:57:10|16540.91|16460.91|16540.93|16460.93|16540.96|16460.96|16540.36|16460.36|10
1729760240000|2024-10-24 08:57:20|16542.47|16462.47|16544.15|16464.15|16544.5|16464.5|16542.47|16462.47|10
1729760250000|2024-10-24 08:57:30|16543.79|16463.79|16544.54|16464.54|16545.37|16465.37|16543.74|16463.74|10
1729760260000|2024-10-24 08:57:40|16544.47|16464.47|16544.39|16464.39|16544.57|16464.57|16543.79|16463.79|10
1729760270000|2024-10-24 08:57:50|16542.74|16462.74|16542.51|16462.51|16542.74|16462.74|16541.97|16461.97|10
1729760280000|2024-10-24 08:58:00|16542.55|16462.55|16544.43|16464.43|16544.47|16464.47|16542.55|16462.55|10
1729760290000|2024-10-24 08:58:10|16544.13|16464.13|16543.55|16463.55|16544.13|16464.13|16542.96|16462.96|10
1729760300000|2024-10-24 08:58:20|16543.52|16463.52|16545|16465|16545.14|16465.14|16543.51|16463.51|10
1729760310000|2024-10-24 08:58:30|16544.95|16464.95|16545.56|16465.56|16545.56|16465.56|16544.95|16464.95|10
1729760320000|2024-10-24 08:58:40|16545.57|16465.57|16545.85|16465.85|16545.88|16465.88|16545.57|16465.57|9
1729760330000|2024-10-24 08:58:50|16545.87|16465.87|16543.71|16463.71|16545.87|16465.87|16543.71|16463.71|10
1729760340000|2024-10-24 08:59:00|16543.81|16463.81|16542.83|16462.83|16544.59|16464.59|16542.83|16462.83|10
1729760350000|2024-10-24 08:59:10|16541.57|16461.57|16541.7|16461.7|16541.75|16461.75|16541.29|16461.29|8
1729760360000|2024-10-24 08:59:20|16541.16|16461.16|16538.46|16458.46|16541.16|16461.16|16538.46|16458.46|10
1729760370000|2024-10-24 08:59:30|16538.03|16458.03|16535.3|16455.3|16538.03|16458.03|16535.3|16455.3|10
1729760380000|2024-10-24 08:59:40|16534.42|16454.42|16534.27|16454.27|16534.42|16454.42|16533.04|16453.04|9
1729760390000|2024-10-24 08:59:50|16534.14|16454.14|16530.95|16450.95|16534.81|16454.81|16530.95|16450.95|10
1729760400000|2024-10-24 09:00:00|16530.85|16450.85|16532.64|16452.64|16532.64|16452.64|16530.85|16450.85|9
1729760410000|2024-10-24 09:00:10|16532.56|16452.56|16536.59|16456.59|16536.59|16456.59|16532.56|16452.56|10
1729760420000|2024-10-24 09:00:20|16537.2|16457.2|16534.34|16454.34|16537.86|16457.86|16533.84|16453.84|9
1729760430000|2024-10-24 09:00:30|16533.66|16453.66|16528.98|16448.98|16533.66|16453.66|16528.98|16448.98|10
1729760440000|2024-10-24 09:00:40|16528.1|16448.1|16521.59|16441.59|16528.1|16448.1|16521.59|16441.59|10
1729760450000|2024-10-24 09:00:50|16519.58|16439.58|16522.66|16442.66|16523.4|16443.4|16519.45|16439.45|10
1729760460000|2024-10-24 09:01:00|16522.82|16442.82|16518.66|16438.66|16522.86|16442.86|16518.28|16438.28|10
1729760470000|2024-10-24 09:01:10|16518.98|16438.98|16521.18|16441.18|16521.27|16441.27|16518.75|16438.75|10
1729760480000|2024-10-24 09:01:20|16521.33|16441.33|16522.58|16442.58|16522.58|16442.58|16520.29|16440.29|10
1729760490000|2024-10-24 09:01:30|16522.46|16442.46|16522.45|16442.45|16522.92|16442.92|16522.27|16442.27|10
1729760500000|2024-10-24 09:01:40|16522.67|16442.67|16519.54|16439.54|16522.67|16442.67|16519.54|16439.54|10
1729760510000|2024-10-24 09:01:50|16519.4|16439.4|16517.42|16437.42|16519.4|16439.4|16517.16|16437.16|9
1729760520000|2024-10-24 09:02:00|16516.7|16436.7|16513.93|16433.93|16517.2|16437.2|16513.93|16433.93|10
1729760530000|2024-10-24 09:02:10|16510.31|16430.31|16502|16422|16510.31|16430.31|16502|16422|10
1729760540000|2024-10-24 09:02:20|16501.93|16421.93|16498.98|16418.98|16501.93|16421.93|16498.01|16418.01|10
1729760550000|2024-10-24 09:02:30|16498.61|16418.61|16498.45|16418.45|16498.83|16418.83|16497.76|16417.76|10
1729760560000|2024-10-24 09:02:40|16498.73|16418.73|16494.98|16414.98|16498.73|16418.73|16494.98|16414.98|10
1729760570000|2024-10-24 09:02:50|16493.96|16413.96|16491.32|16411.32|16493.96|16413.96|16490.66|16410.66|10
1729760580000|2024-10-24 09:03:00|16491.39|16411.39|16485.47|16405.47|16491.39|16411.39|16485.47|16405.47|10
1729760590000|2024-10-24 09:03:10|16486.23|16406.23|16493.73|16413.73|16493.98|16413.98|16486.23|16406.23|10
1729760600000|2024-10-24 09:03:20|16493.96|16413.96|16495.91|16415.91|16495.91|16415.91|16493.96|16413.96|10
1729760610000|2024-10-24 09:03:30|16497.17|16417.17|16497.18|16417.18|16498.05|16418.05|16496.57|16416.57|10
1729760620000|2024-10-24 09:03:40|16497.23|16417.23|16498.07|16418.07|16498.11|16418.11|16496.73|16416.73|10
1729760630000|2024-10-24 09:03:50|16498.11|16418.11|16498.47|16418.47|16498.62|16418.62|16498.11|16418.11|8
1729760640000|2024-10-24 09:04:00|16498.45|16418.45|16497.44|16417.44|16498.45|16418.45|16497.08|16417.08|10
1729760650000|2024-10-24 09:04:10|16497.2|16417.2|16496.03|16416.03|16497.26|16417.26|16496.03|16416.03|10
1729760660000|2024-10-24 09:04:20|16495.81|16415.81|16492.9|16412.9|16495.81|16415.81|16492.9|16412.9|10
1729760670000|2024-10-24 09:04:30|16492.89|16412.89|16490|16410|16493.06|16413.06|16489.71|16409.71|10
1729760680000|2024-10-24 09:04:40|16488.94|16408.94|16485.95|16405.95|16488.94|16408.94|16485.93|16405.93|9
1729760690000|2024-10-24 09:04:50|16486.01|16406.01|16485.15|16405.15|16486.97|16406.97|16485.15|16405.15|10
1729760700000|2024-10-24 09:05:00|16484.02|16404.02|16483.16|16403.16|16484.84|16404.84|16483.16|16403.16|9
1729760710000|2024-10-24 09:05:10|16482.28|16402.28|16484.94|16404.94|16484.94|16404.94|16481.33|16401.33|10
1729760720000|2024-10-24 09:05:20|16485.12|16405.12|16485.76|16405.76|16486.1|16406.1|16485.07|16405.07|10
1729760730000|2024-10-24 09:05:30|16485.23|16405.23|16483.26|16403.26|16485.23|16405.23|16483.26|16403.26|8
1729760740000|2024-10-24 09:05:40|16482.47|16402.47|16478.14|16398.14|16482.47|16402.47|16477.7|16397.7|10
1729760750000|2024-10-24 09:05:50|16477.11|16397.11|16474.46|16394.46|16477.23|16397.23|16474.42|16394.42|10
1729760760000|2024-10-24 09:06:00|16474.43|16394.43|16475.04|16395.04|16475.04|16395.04|16474.26|16394.26|9
1729760770000|2024-10-24 09:06:10|16475.53|16395.53|16473.03|16393.03|16476.22|16396.22|16472.78|16392.78|9
1729760780000|2024-10-24 09:06:20|16472.7|16392.7|16478.97|16398.97|16478.97|16398.97|16472.7|16392.7|9
1729760790000|2024-10-24 09:06:30|16479.46|16399.46|16481.49|16401.49|16481.49|16401.49|16478.6|16398.6|10
1729760800000|2024-10-24 09:06:40|16481.53|16401.53|16484.54|16404.54|16484.54|16404.54|16481.53|16401.53|10
1729760810000|2024-10-24 09:06:50|16484.94|16404.94|16486.79|16406.79|16486.79|16406.79|16484.94|16404.94|10
1729760820000|2024-10-24 09:07:00|16487.36|16407.36|16488.48|16408.48|16488.48|16408.48|16486.33|16406.33|10
1729760830000|2024-10-24 09:07:10|16488.6|16408.6|16491.95|16411.95|16492.1|16412.1|16488.53|16408.53|10
1729760840000|2024-10-24 09:07:20|16491.87|16411.87|16498.54|16418.54|16498.54|16418.54|16491.87|16411.87|10
1729760850000|2024-10-24 09:07:30|16500.08|16420.08|16508.48|16428.48|16508.82|16428.82|16500.08|16420.08|10
1729760860000|2024-10-24 09:07:40|16508|16428|16508.91|16428.91|16508.99|16428.99|16508|16428|10
1729760870000|2024-10-24 09:07:50|16509|16429|16510.75|16430.75|16511.01|16431.01|16509|16429|10
1729760880000|2024-10-24 09:08:00|16510.89|16430.89|16515.26|16435.26|16515.26|16435.26|16510.89|16430.89|10
1729760890000|2024-10-24 09:08:10|16515.13|16435.13|16520.56|16440.56|16520.56|16440.56|16515.13|16435.13|10
1729760900000|2024-10-24 09:08:20|16520.58|16440.58|16520.09|16440.09|16520.67|16440.67|16519.82|16439.82|10
1729760910000|2024-10-24 09:08:30|16518.06|16438.06|16519.05|16439.05|16519.29|16439.29|16518.06|16438.06|10
1729760920000|2024-10-24 09:08:40|16519.29|16439.29|16523.94|16443.94|16523.94|16443.94|16519.29|16439.29|9
1729760930000|2024-10-24 09:08:50|16524.11|16444.11|16524.73|16444.73|16524.91|16444.91|16524.11|16444.11|10
1729760940000|2024-10-24 09:09:00|16524.51|16444.51|16528.69|16448.69|16528.69|16448.69|16524.51|16444.51|9
1729760950000|2024-10-24 09:09:10|16529.57|16449.57|16528.98|16448.98|16530.24|16450.24|16528.71|16448.71|10
1729760960000|2024-10-24 09:09:20|16528.86|16448.86|16530.57|16450.57|16530.79|16450.79|16527.45|16447.45|10
1729760970000|2024-10-24 09:09:30|16530.6|16450.6|16529.98|16449.98|16530.6|16450.6|16529.26|16449.26|10
1729760980000|2024-10-24 09:09:40|16529.93|16449.93|16529.98|16449.98|16530.14|16450.14|16528.66|16448.66|10
1729760990000|2024-10-24 09:09:50|16529.45|16449.45|16530.16|16450.16|16530.16|16450.16|16528.88|16448.88|10
1729761000000|2024-10-24 09:10:00|16530.2|16450.2|16531.38|16451.38|16531.64|16451.64|16530.2|16450.2|10
1729761010000|2024-10-24 09:10:10|16531.76|16451.76|16527.8|16447.8|16531.76|16451.76|16527.28|16447.28|10
1729761020000|2024-10-24 09:10:20|16528.17|16448.17|16522.11|16442.11|16528.17|16448.17|16522.11|16442.11|10
1729761030000|2024-10-24 09:10:30|16522.12|16442.12|16521.23|16441.23|16522.32|16442.32|16521.19|16441.19|9
1729761040000|2024-10-24 09:10:40|16521.17|16441.17|16520.15|16440.15|16521.17|16441.17|16519.77|16439.77|10
1729761050000|2024-10-24 09:10:50|16520.27|16440.27|16522.25|16442.25|16522.25|16442.25|16520.24|16440.24|9
1729761060000|2024-10-24 09:11:00|16522.81|16442.81|16521.82|16441.82|16524.43|16444.43|16521.82|16441.82|10
1729761070000|2024-10-24 09:11:10|16521.59|16441.59|16521.46|16441.46|16522.01|16442.01|16521.14|16441.14|9
1729761080000|2024-10-24 09:11:20|16521.59|16441.59|16519.79|16439.79|16521.59|16441.59|16519.64|16439.64|10
1729761090000|2024-10-24 09:11:30|16519.7|16439.7|16524.64|16444.64|16524.64|16444.64|16518.65|16438.65|10
1729761100000|2024-10-24 09:11:40|16524.69|16444.69|16525.72|16445.72|16525.72|16445.72|16524.07|16444.07|9
1729761110000|2024-10-24 09:11:50|16525.92|16445.92|16528.13|16448.13|16528.13|16448.13|16525.92|16445.92|10
1729761120000|2024-10-24 09:12:00|16528.18|16448.18|16529.5|16449.5|16529.5|16449.5|16527.88|16447.88|10
1729761130000|2024-10-24 09:12:10|16529.57|16449.57|16532.11|16452.11|16532.11|16452.11|16529.57|16449.57|10
1729761140000|2024-10-24 09:12:20|16532.3|16452.3|16535.16|16455.16|16535.16|16455.16|16532.3|16452.3|10
1729761150000|2024-10-24 09:12:30|16535.33|16455.33|16534.58|16454.58|16535.33|16455.33|16534.58|16454.58|10
1729761160000|2024-10-24 09:12:40|16530.21|16450.21|16529.8|16449.8|16530.25|16450.25|16529.8|16449.8|10
1729761170000|2024-10-24 09:12:50|16530.61|16450.61|16531.38|16451.38|16531.38|16451.38|16530.61|16450.61|9
1729761180000|2024-10-24 09:13:00|16531.54|16451.54|16531.22|16451.22|16531.63|16451.63|16530.91|16450.91|10
1729761190000|2024-10-24 09:13:10|16531.18|16451.18|16530.92|16450.92|16531.6|16451.6|16530.8|16450.8|10
1729761200000|2024-10-24 09:13:20|16531.29|16451.29|16531.33|16451.33|16531.42|16451.42|16531.06|16451.06|9
1729761210000|2024-10-24 09:13:30|16530.76|16450.76|16531.1|16451.1|16531.1|16451.1|16530.52|16450.52|10
1729761220000|2024-10-24 09:13:40|16531.44|16451.44|16531.2|16451.2|16532.03|16452.03|16531.2|16451.2|10
1729761230000|2024-10-24 09:13:50|16531.22|16451.22|16532.94|16452.94|16532.94|16452.94|16531.03|16451.03|10
1729761240000|2024-10-24 09:14:00|16533|16453|16533.66|16453.66|16533.84|16453.84|16532.93|16452.93|10
1729761250000|2024-10-24 09:14:10|16533.43|16453.43|16533.65|16453.65|16533.65|16453.65|16533.37|16453.37|10
1729761260000|2024-10-24 09:14:20|16533.63|16453.63|16536.17|16456.17|16536.17|16456.17|16533.63|16453.63|9
1729761270000|2024-10-24 09:14:30|16535.76|16455.76|16535.19|16455.19|16535.76|16455.76|16535.17|16455.17|9
1729761280000|2024-10-24 09:14:40|16535.34|16455.34|16535.52|16455.52|16535.69|16455.69|16535.06|16455.06|10
1729761290000|2024-10-24 09:14:50|16535.49|16455.49|16536.1|16456.1|16536.1|16456.1|16535.49|16455.49|8
1729761300000|2024-10-24 09:15:00|16535.88|16455.88|16534.78|16454.78|16536.45|16456.45|16534.78|16454.78|10
1729761310000|2024-10-24 09:15:10|16534.96|16454.96|16533.55|16453.55|16534.96|16454.96|16533.38|16453.38|8
1729761320000|2024-10-24 09:15:20|16533.59|16453.59|16533.29|16453.29|16533.59|16453.59|16532.32|16452.32|10
1729761330000|2024-10-24 09:15:30|16533.39|16453.39|16534.3|16454.3|16534.3|16454.3|16533.39|16453.39|10
1729761340000|2024-10-24 09:15:40|16534.49|16454.49|16535.61|16455.61|16535.61|16455.61|16534.35|16454.35|10
1729761350000|2024-10-24 09:15:50|16535.8|16455.8|16536.01|16456.01|16536.01|16456.01|16535.79|16455.79|6
1729761360000|2024-10-24 09:16:00|16536.03|16456.03|16536.94|16456.94|16537.5|16457.5|16535.87|16455.87|9
1729761370000|2024-10-24 09:16:10|16537.04|16457.04|16536.67|16456.67|16537.43|16457.43|16536.5|16456.5|10
1729761380000|2024-10-24 09:16:20|16536.7|16456.7|16537.97|16457.97|16537.97|16457.97|16536.7|16456.7|9
1729761390000|2024-10-24 09:16:30|16538.07|16458.07|16540.87|16460.87|16540.87|16460.87|16538.07|16458.07|10
1729761400000|2024-10-24 09:16:40|16540.91|16460.91|16542.85|16462.85|16542.85|16462.85|16540.91|16460.91|10
1729761410000|2024-10-24 09:16:50|16542.88|16462.88|16540.8|16460.8|16542.88|16462.88|16540.77|16460.77|10
1729761420000|2024-10-24 09:17:00|16539.61|16459.61|16537.41|16457.41|16539.61|16459.61|16537.41|16457.41|9
1729761430000|2024-10-24 09:17:10|16536.96|16456.96|16535.55|16455.55|16536.96|16456.96|16535.39|16455.39|10
1729761440000|2024-10-24 09:17:20|16535.66|16455.66|16535.08|16455.08|16535.81|16455.81|16534.9|16454.9|10
1729761450000|2024-10-24 09:17:30|16534.76|16454.76|16535.8|16455.8|16536.04|16456.04|16534.58|16454.58|10
1729761460000|2024-10-24 09:17:40|16535.79|16455.79|16537.12|16457.12|16537.12|16457.12|16535.79|16455.79|10
1729761470000|2024-10-24 09:17:50|16537.09|16457.09|16537.98|16457.98|16537.98|16457.98|16537.08|16457.08|9
1729761480000|2024-10-24 09:18:00|16538.19|16458.19|16541.56|16461.56|16541.56|16461.56|16538.06|16458.06|10
1729761490000|2024-10-24 09:18:10|16541.61|16461.61|16542|16462|16542|16462|16541.32|16461.32|10
1729761500000|2024-10-24 09:18:20|16543|16463|16544.54|16464.54|16544.58|16464.58|16543|16463|10
1729761510000|2024-10-24 09:18:30|16546.32|16466.32|16546.92|16466.92|16546.92|16466.92|16546.32|16466.32|10
1729761520000|2024-10-24 09:18:40|16546.88|16466.88|16545.81|16465.81|16546.94|16466.94|16545.81|16465.81|8
1729761530000|2024-10-24 09:18:50|16545.87|16465.87|16546.06|16466.06|16546.09|16466.09|16545.69|16465.69|9
1729761540000|2024-10-24 09:19:00|16545.82|16465.82|16544.68|16464.68|16545.82|16465.82|16544.68|16464.68|9
1729761550000|2024-10-24 09:19:10|16544.09|16464.09|16545.33|16465.33|16545.33|16465.33|16544.09|16464.09|9
1729761560000|2024-10-24 09:19:20|16545.36|16465.36|16547.18|16467.18|16547.57|16467.57|16545.36|16465.36|8
1729761570000|2024-10-24 09:19:30|16547.31|16467.31|16547.57|16467.57|16547.66|16467.66|16547.31|16467.31|10
1729761580000|2024-10-24 09:19:40|16547.58|16467.58|16547.98|16467.98|16547.98|16467.98|16547.58|16467.58|10
1729761590000|2024-10-24 09:19:50|16547.93|16467.93|16547.97|16467.97|16548.21|16468.21|16547.77|16467.77|8
1729761600000|2024-10-24 09:20:00|16547.86|16467.86|16550.92|16470.92|16550.92|16470.92|16547.86|16467.86|10
1729761610000|2024-10-24 09:20:10|16550.83|16470.83|16551.2|16471.2|16551.2|16471.2|16550.56|16470.56|9
1729761620000|2024-10-24 09:20:20|16551.41|16471.41|16549.04|16469.04|16551.43|16471.43|16549.04|16469.04|10
1729761630000|2024-10-24 09:20:30|16548.84|16468.84|16542.31|16462.31|16548.94|16468.94|16542.31|16462.31|10
1729761640000|2024-10-24 09:20:40|16541.69|16461.69|16541.33|16461.33|16541.69|16461.69|16540.86|16460.86|10
1729761650000|2024-10-24 09:20:50|16541.18|16461.18|16540.95|16460.95|16541.42|16461.42|16540.57|16460.57|9
1729761660000|2024-10-24 09:21:00|16540.8|16460.8|16539.99|16459.99|16540.89|16460.89|16539.99|16459.99|10
1729761670000|2024-10-24 09:21:10|16540.02|16460.02|16538.06|16458.06|16540.25|16460.25|16538.06|16458.06|10
1729761680000|2024-10-24 09:21:20|16537.99|16457.99|16533.9|16453.9|16538.03|16458.03|16533.9|16453.9|9
1729761690000|2024-10-24 09:21:30|16534.29|16454.29|16530.52|16450.52|16534.29|16454.29|16530.52|16450.52|10
1729761700000|2024-10-24 09:21:40|16528.84|16448.84|16529.56|16449.56|16529.56|16449.56|16528.27|16448.27|10
1729761710000|2024-10-24 09:21:50|16529.02|16449.02|16527.32|16447.32|16531.39|16451.39|16527.32|16447.32|9
1729761720000|2024-10-24 09:22:00|16528.17|16448.17|16528.09|16448.09|16529.7|16449.7|16528.09|16448.09|10
1729761730000|2024-10-24 09:22:10|16527.23|16447.23|16525.25|16445.25|16527.23|16447.23|16525.09|16445.09|10
1729761740000|2024-10-24 09:22:20|16525.09|16445.09|16523.46|16443.46|16525.11|16445.11|16523.46|16443.46|10
1729761750000|2024-10-24 09:22:30|16523.44|16443.44|16521.17|16441.17|16523.44|16443.44|16520.62|16440.62|10
1729761760000|2024-10-24 09:22:40|16521.38|16441.38|16520.96|16440.96|16521.44|16441.44|16520.48|16440.48|10
1729761770000|2024-10-24 09:22:50|16520.52|16440.52|16518.93|16438.93|16520.52|16440.52|16518.72|16438.72|10
1729761780000|2024-10-24 09:23:00|16518.71|16438.71|16516.1|16436.1|16518.71|16438.71|16516.07|16436.07|10
1729761790000|2024-10-24 09:23:10|16514.24|16434.24|16513.85|16433.85|16514.41|16434.41|16511.95|16431.95|9
1729761800000|2024-10-24 09:23:20|16514.59|16434.59|16514.35|16434.35|16514.96|16434.96|16513.87|16433.87|10
1729761810000|2024-10-24 09:23:30|16514.3|16434.3|16514.8|16434.8|16515.55|16435.55|16513.78|16433.78|10
1729761820000|2024-10-24 09:23:40|16514.22|16434.22|16514.63|16434.63|16514.65|16434.65|16513.97|16433.97|10
1729761830000|2024-10-24 09:23:50|16514.74|16434.74|16516.81|16436.81|16516.81|16436.81|16514.74|16434.74|10
1729761840000|2024-10-24 09:24:00|16516.99|16436.99|16521.71|16441.71|16521.71|16441.71|16516.99|16436.99|10
1729761850000|2024-10-24 09:24:10|16521.74|16441.74|16529.13|16449.13|16529.13|16449.13|16521.74|16441.74|10
1729761860000|2024-10-24 09:24:20|16529.08|16449.08|16529.96|16449.96|16529.96|16449.96|16528.99|16448.99|10
1729761870000|2024-10-24 09:24:30|16530.02|16450.02|16530.23|16450.23|16530.63|16450.63|16530.02|16450.02|8
1729761880000|2024-10-24 09:24:40|16530.05|16450.05|16526.25|16446.25|16530.1|16450.1|16526.25|16446.25|10
1729761890000|2024-10-24 09:24:50|16526.27|16446.27|16528.81|16448.81|16528.81|16448.81|16526.03|16446.03|10
1729761900000|2024-10-24 09:25:00|16529.09|16449.09|16527.3|16447.3|16529.09|16449.09|16526.55|16446.55|10
1729761910000|2024-10-24 09:25:10|16527.17|16447.17|16528.43|16448.43|16529.09|16449.09|16527.16|16447.16|9
1729761920000|2024-10-24 09:25:20|16528.33|16448.33|16530.56|16450.56|16531.08|16451.08|16528.33|16448.33|10
1729761930000|2024-10-24 09:25:30|16530.52|16450.52|16530.54|16450.54|16530.68|16450.68|16529.63|16449.63|9
1729761940000|2024-10-24 09:25:40|16530.43|16450.43|16529.65|16449.65|16530.66|16450.66|16529.65|16449.65|10
1729761950000|2024-10-24 09:25:50|16529.12|16449.12|16529.21|16449.21|16529.21|16449.21|16528.3|16448.3|10
1729761960000|2024-10-24 09:26:00|16530.44|16450.44|16531.07|16451.07|16531.36|16451.36|16530.44|16450.44|10
1729761970000|2024-10-24 09:26:10|16531.1|16451.1|16530.74|16450.74|16531.15|16451.15|16530.66|16450.66|9
1729761980000|2024-10-24 09:26:20|16530.77|16450.77|16530.79|16450.79|16530.94|16450.94|16530.73|16450.73|8
1729761990000|2024-10-24 09:26:30|16531.2|16451.2|16528.8|16448.8|16531.2|16451.2|16528.8|16448.8|10
1729762000000|2024-10-24 09:26:40|16528.75|16448.75|16529.28|16449.28|16529.28|16449.28|16528.75|16448.75|10
1729762010000|2024-10-24 09:26:50|16529.35|16449.35|16529.71|16449.71|16529.71|16449.71|16529.25|16449.25|10
1729762020000|2024-10-24 09:27:00|16529.68|16449.68|16532.53|16452.53|16532.77|16452.77|16529.66|16449.66|10
1729762030000|2024-10-24 09:27:10|16532.51|16452.51|16533.32|16453.32|16533.32|16453.32|16532.24|16452.24|10
1729762040000|2024-10-24 09:27:20|16533.39|16453.39|16536.92|16456.92|16536.92|16456.92|16533.39|16453.39|10
1729762050000|2024-10-24 09:27:30|16537.02|16457.02|16535.7|16455.7|16537.81|16457.81|16535.66|16455.66|10
1729762060000|2024-10-24 09:27:40|16535.75|16455.75|16534.78|16454.78|16535.75|16455.75|16534.51|16454.51|10
1729762070000|2024-10-24 09:27:50|16534.62|16454.62|16534.47|16454.47|16535.01|16455.01|16534.47|16454.47|8
1729762080000|2024-10-24 09:28:00|16534.45|16454.45|16534.72|16454.72|16535.14|16455.14|16534.44|16454.44|9
1729762090000|2024-10-24 09:28:10|16534.82|16454.82|16535.34|16455.34|16535.53|16455.53|16534.82|16454.82|10
1729762100000|2024-10-24 09:28:20|16535.43|16455.43|16534.96|16454.96|16535.83|16455.83|16534.96|16454.96|10
1729762110000|2024-10-24 09:28:30|16534.74|16454.74|16535.17|16455.17|16535.17|16455.17|16534.55|16454.55|9
1729762120000|2024-10-24 09:28:40|16534.77|16454.77|16534.83|16454.83|16534.86|16454.86|16534.77|16454.77|8
1729762130000|2024-10-24 09:28:50|16534.56|16454.56|16534.78|16454.78|16534.78|16454.78|16534.38|16454.38|9
1729762140000|2024-10-24 09:29:00|16535.32|16455.32|16535.19|16455.19|16535.32|16455.32|16535.1|16455.1|8
1729762150000|2024-10-24 09:29:10|16535.05|16455.05|16535.39|16455.39|16535.43|16455.43|16535.05|16455.05|9
1729762160000|2024-10-24 09:29:20|16535.42|16455.42|16533.46|16453.46|16535.71|16455.71|16533.46|16453.46|10
1729762170000|2024-10-24 09:29:30|16533.26|16453.26|16533|16453|16533.26|16453.26|16532.87|16452.87|10
1729762180000|2024-10-24 09:29:40|16532.81|16452.81|16532.82|16452.82|16532.88|16452.88|16532.23|16452.23|10
1729762190000|2024-10-24 09:29:50|16532.74|16452.74|16533.22|16453.22|16533.3|16453.3|16532.74|16452.74|9
1729762200000|2024-10-24 09:30:00|16533.23|16453.23|16532.86|16452.86|16533.23|16453.23|16532.86|16452.86|7
1729762210000|2024-10-24 09:30:10|16532.39|16452.39|16532.22|16452.22|16532.39|16452.39|16531.9|16451.9|9
1729762220000|2024-10-24 09:30:20|16533.56|16453.56|16536.44|16456.44|16536.44|16456.44|16533.56|16453.56|10
1729762230000|2024-10-24 09:30:30|16536.64|16456.64|16537.28|16457.28|16537.28|16457.28|16536.64|16456.64|10
1729762240000|2024-10-24 09:30:40|16537.71|16457.71|16540.12|16460.12|16540.24|16460.24|16537.71|16457.71|10
1729762250000|2024-10-24 09:30:50|16540.17|16460.17|16539.56|16459.56|16541.16|16461.16|16539.56|16459.56|9
1729762260000|2024-10-24 09:31:00|16539.94|16459.94|16539.02|16459.02|16540.92|16460.92|16539.02|16459.02|10
1729762270000|2024-10-24 09:31:10|16538.79|16458.79|16535.91|16455.91|16538.79|16458.79|16535.91|16455.91|9
1729762280000|2024-10-24 09:31:20|16535.89|16455.89|16534.8|16454.8|16535.89|16455.89|16534.58|16454.58|10
1729762290000|2024-10-24 09:31:30|16534.89|16454.89|16535.41|16455.41|16536.16|16456.16|16533.73|16453.73|10
1729762300000|2024-10-24 09:31:40|16535.36|16455.36|16536.59|16456.59|16536.59|16456.59|16535.28|16455.28|10
1729762310000|2024-10-24 09:31:50|16537.53|16457.53|16540.35|16460.35|16540.35|16460.35|16537.53|16457.53|10
1729762320000|2024-10-24 09:32:00|16540.61|16460.61|16541.33|16461.33|16541.33|16461.33|16540.61|16460.61|10
1729762330000|2024-10-24 09:32:10|16541.41|16461.41|16543.12|16463.12|16543.12|16463.12|16541.41|16461.41|10
1729762340000|2024-10-24 09:32:20|16543.34|16463.34|16539.98|16459.98|16544.12|16464.12|16539.98|16459.98|9
1729762350000|2024-10-24 09:32:30|16539.78|16459.78|16539.35|16459.35|16539.78|16459.78|16538.72|16458.72|10
1729762360000|2024-10-24 09:32:40|16539.33|16459.33|16537.67|16457.67|16539.33|16459.33|16537.67|16457.67|8
1729762370000|2024-10-24 09:32:50|16537.79|16457.79|16539.44|16459.44|16539.44|16459.44|16537.79|16457.79|10
1729762380000|2024-10-24 09:33:00|16539.45|16459.45|16537.27|16457.27|16539.84|16459.84|16537.27|16457.27|10
1729762390000|2024-10-24 09:33:10|16537.18|16457.18|16539.05|16459.05|16539.05|16459.05|16536.96|16456.96|10
1729762400000|2024-10-24 09:33:20|16539.16|16459.16|16533.9|16453.9|16539.2|16459.2|16533.9|16453.9|10
1729762410000|2024-10-24 09:33:30|16533.87|16453.87|16532.24|16452.24|16533.87|16453.87|16532.24|16452.24|10
1729762420000|2024-10-24 09:33:40|16532.05|16452.05|16528.6|16448.6|16532.08|16452.08|16528.6|16448.6|10
1729762430000|2024-10-24 09:33:50|16528.23|16448.23|16524.83|16444.83|16528.23|16448.23|16524.83|16444.83|10
1729762440000|2024-10-24 09:34:00|16524.81|16444.81|16524.85|16444.85|16524.98|16444.98|16523.08|16443.08|10
1729762450000|2024-10-24 09:34:10|16525.26|16445.26|16524.16|16444.16|16525.51|16445.51|16523.98|16443.98|10
1729762460000|2024-10-24 09:34:20|16524.22|16444.22|16521.87|16441.87|16524.22|16444.22|16521.87|16441.87|8
1729762470000|2024-10-24 09:34:30|16521.62|16441.62|16523.1|16443.1|16523.1|16443.1|16521.62|16441.62|9
1729762480000|2024-10-24 09:34:40|16523.11|16443.11|16525.67|16445.67|16525.67|16445.67|16523.11|16443.11|10
1729762490000|2024-10-24 09:34:50|16525.69|16445.69|16525.87|16445.87|16525.92|16445.92|16525.66|16445.66|9
1729762500000|2024-10-24 09:35:00|16525.94|16445.94|16524.77|16444.77|16525.94|16445.94|16524.76|16444.76|10
1729762510000|2024-10-24 09:35:10|16524.72|16444.72|16527.33|16447.33|16527.33|16447.33|16524.59|16444.59|10
1729762520000|2024-10-24 09:35:20|16528.2|16448.2|16526.76|16446.76|16528.58|16448.58|16526.76|16446.76|9
1729762530000|2024-10-24 09:35:30|16526.74|16446.74|16525.91|16445.91|16526.89|16446.89|16525.86|16445.86|10
1729762540000|2024-10-24 09:35:40|16526.04|16446.04|16527.44|16447.44|16527.44|16447.44|16526.04|16446.04|10
1729762550000|2024-10-24 09:35:50|16527.3|16447.3|16526.75|16446.75|16527.3|16447.3|16526.74|16446.74|9
1729762560000|2024-10-24 09:36:00|16526.49|16446.49|16525.15|16445.15|16526.49|16446.49|16524.91|16444.91|10
1729762570000|2024-10-24 09:36:10|16524.93|16444.93|16523.8|16443.8|16524.93|16444.93|16523.65|16443.65|8
1729762580000|2024-10-24 09:36:20|16523.36|16443.36|16522.94|16442.94|16523.36|16443.36|16522.19|16442.19|9
1729762590000|2024-10-24 09:36:30|16522.93|16442.93|16525.03|16445.03|16525.33|16445.33|16522.93|16442.93|10
1729762600000|2024-10-24 09:36:40|16525.17|16445.17|16525.68|16445.68|16525.86|16445.86|16525.07|16445.07|10
1729762610000|2024-10-24 09:36:50|16525.73|16445.73|16524.87|16444.87|16525.85|16445.85|16524.87|16444.87|10
1729762620000|2024-10-24 09:37:00|16524.36|16444.36|16523.8|16443.8|16524.55|16444.55|16523.8|16443.8|9
1729762630000|2024-10-24 09:37:10|16523.84|16443.84|16522.74|16442.74|16524.15|16444.15|16522.74|16442.74|10
1729762640000|2024-10-24 09:37:20|16522.88|16442.88|16523.99|16443.99|16523.99|16443.99|16522.88|16442.88|9
1729762650000|2024-10-24 09:37:30|16523.91|16443.91|16524.59|16444.59|16524.91|16444.91|16523.91|16443.91|10
1729762660000|2024-10-24 09:37:40|16524.5|16444.5|16524.77|16444.77|16525.05|16445.05|16524.34|16444.34|8
1729762670000|2024-10-24 09:37:50|16524.75|16444.75|16522.61|16442.61|16524.91|16444.91|16522.61|16442.61|10
1729762680000|2024-10-24 09:38:00|16522.35|16442.35|16521.45|16441.45|16522.35|16442.35|16521.45|16441.45|8
1729762690000|2024-10-24 09:38:10|16520.66|16440.66|16520.32|16440.32|16520.66|16440.66|16520.25|16440.25|9
1729762700000|2024-10-24 09:38:20|16520.29|16440.29|16517.23|16437.23|16520.29|16440.29|16517.23|16437.23|10
1729762710000|2024-10-24 09:38:30|16516.74|16436.74|16514.66|16434.66|16516.81|16436.81|16514.66|16434.66|10
1729762720000|2024-10-24 09:38:40|16514.64|16434.64|16513.87|16433.87|16514.66|16434.66|16513.82|16433.82|10
1729762730000|2024-10-24 09:38:50|16511.87|16431.87|16512.62|16432.62|16512.77|16432.77|16511.8|16431.8|10
1729762740000|2024-10-24 09:39:00|16512.56|16432.56|16511.6|16431.6|16512.56|16432.56|16511.6|16431.6|8
1729762750000|2024-10-24 09:39:10|16511.58|16431.58|16513.75|16433.75|16513.75|16433.75|16511.56|16431.56|10
1729762760000|2024-10-24 09:39:20|16513.87|16433.87|16513.27|16433.27|16514.12|16434.12|16513.27|16433.27|10
1729762770000|2024-10-24 09:39:30|16513.2|16433.2|16512.06|16432.06|16513.2|16433.2|16512.06|16432.06|9
1729762780000|2024-10-24 09:39:40|16511.77|16431.77|16511.74|16431.74|16511.77|16431.77|16511.34|16431.34|10
1729762790000|2024-10-24 09:39:50|16511.69|16431.69|16513|16433|16513|16433|16511.65|16431.65|9
1729762800000|2024-10-24 09:40:00|16513.01|16433.01|16513.38|16433.38|16513.44|16433.44|16513.01|16433.01|9
1729762810000|2024-10-24 09:40:10|16513.42|16433.42|16514.36|16434.36|16514.56|16434.56|16513.42|16433.42|10
1729762820000|2024-10-24 09:40:20|16514.32|16434.32|16512.12|16432.12|16514.32|16434.32|16511.89|16431.89|10
1729762830000|2024-10-24 09:40:30|16511.99|16431.99|16509.7|16429.7|16511.99|16431.99|16509.69|16429.69|9
1729762840000|2024-10-24 09:40:40|16509.71|16429.71|16508.68|16428.68|16509.71|16429.71|16508.52|16428.52|9
1729762850000|2024-10-24 09:40:50|16508.89|16428.89|16509.46|16429.46|16509.48|16429.48|16508.79|16428.79|8
1729762860000|2024-10-24 09:41:00|16509.41|16429.41|16509.04|16429.04|16509.63|16429.63|16509.04|16429.04|10
1729762870000|2024-10-24 09:41:10|16508.98|16428.98|16508.82|16428.82|16509.22|16429.22|16508.82|16428.82|9
1729762880000|2024-10-24 09:41:20|16508.5|16428.5|16509.24|16429.24|16509.24|16429.24|16508.14|16428.14|9
1729762890000|2024-10-24 09:41:30|16509.3|16429.3|16509.63|16429.63|16510.42|16430.42|16509.3|16429.3|9
1729762900000|2024-10-24 09:41:40|16509.54|16429.54|16509.96|16429.96|16509.99|16429.99|16509.34|16429.34|9
1729762910000|2024-10-24 09:41:50|16509.76|16429.76|16509.36|16429.36|16509.76|16429.76|16509.3|16429.3|8
1729762920000|2024-10-24 09:42:00|16509.3|16429.3|16509.05|16429.05|16509.34|16429.34|16509|16429|9
1729762930000|2024-10-24 09:42:10|16509.06|16429.06|16509.51|16429.51|16509.51|16429.51|16509.06|16429.06|9
1729762940000|2024-10-24 09:42:20|16509.67|16429.67|16511.98|16431.98|16511.98|16431.98|16509.67|16429.67|10
1729762950000|2024-10-24 09:42:30|16512|16432|16511.54|16431.54|16512|16432|16511.53|16431.53|8
1729762960000|2024-10-24 09:42:40|16511.57|16431.57|16510.83|16430.83|16512.14|16432.14|16510.57|16430.57|10
1729762970000|2024-10-24 09:42:50|16511.91|16431.91|16512.41|16432.41|16513.9|16433.9|16511.91|16431.91|10
1729762980000|2024-10-24 09:43:00|16512.46|16432.46|16511.6|16431.6|16512.46|16432.46|16511.57|16431.57|10
1729762990000|2024-10-24 09:43:10|16511.53|16431.53|16511.5|16431.5|16511.55|16431.55|16511.03|16431.03|10
1729763000000|2024-10-24 09:43:20|16511.43|16431.43|16511.39|16431.39|16511.81|16431.81|16511.38|16431.38|10
1729763010000|2024-10-24 09:43:30|16511.41|16431.41|16510.6|16430.6|16511.81|16431.81|16510.6|16430.6|10
1729763020000|2024-10-24 09:43:40|16510.38|16430.38|16509.53|16429.53|16510.38|16430.38|16509.36|16429.36|10
1729763030000|2024-10-24 09:43:50|16509.8|16429.8|16509.63|16429.63|16509.91|16429.91|16509.63|16429.63|8
1729763040000|2024-10-24 09:44:00|16509.03|16429.03|16506.8|16426.8|16509.03|16429.03|16506.8|16426.8|10
1729763050000|2024-10-24 09:44:10|16506.53|16426.53|16505.39|16425.39|16506.53|16426.53|16505.39|16425.39|10
1729763060000|2024-10-24 09:44:20|16505.23|16425.23|16503.73|16423.73|16505.53|16425.53|16503.73|16423.73|9
1729763070000|2024-10-24 09:44:30|16504.81|16424.81|16505.76|16425.76|16505.76|16425.76|16504.81|16424.81|10
1729763080000|2024-10-24 09:44:40|16505.78|16425.78|16503.85|16423.85|16505.78|16425.78|16503.85|16423.85|10
1729763090000|2024-10-24 09:44:50|16503.4|16423.4|16502.28|16422.28|16503.4|16423.4|16502.28|16422.28|9
1729763100000|2024-10-24 09:45:00|16501.88|16421.88|16499.74|16419.74|16501.88|16421.88|16499.74|16419.74|10
1729763110000|2024-10-24 09:45:10|16500.05|16420.05|16497.18|16417.18|16500.05|16420.05|16497.18|16417.18|9
1729763120000|2024-10-24 09:45:20|16495.99|16415.99|16493.53|16413.53|16495.99|16415.99|16492.7|16412.7|10
1729763130000|2024-10-24 09:45:30|16495.22|16415.22|16500.38|16420.38|16500.38|16420.38|16495.22|16415.22|10
1729763140000|2024-10-24 09:45:40|16500.9|16420.9|16500.78|16420.78|16501.14|16421.14|16500.68|16420.68|9
1729763150000|2024-10-24 09:45:50|16500.28|16420.28|16498.78|16418.78|16500.28|16420.28|16498.78|16418.78|8
1729763160000|2024-10-24 09:46:00|16498.84|16418.84|16500.77|16420.77|16500.77|16420.77|16498.44|16418.44|10
1729763170000|2024-10-24 09:46:10|16500.87|16420.87|16501.94|16421.94|16501.94|16421.94|16500.87|16420.87|10
1729763180000|2024-10-24 09:46:20|16501.83|16421.83|16503.02|16423.02|16503.02|16423.02|16501.83|16421.83|9
1729763190000|2024-10-24 09:46:30|16503.14|16423.14|16505.02|16425.02|16505.02|16425.02|16503.14|16423.14|8
1729763200000|2024-10-24 09:46:40|16505.2|16425.2|16506.91|16426.91|16506.91|16426.91|16505.17|16425.17|8
1729763210000|2024-10-24 09:46:50|16507.13|16427.13|16508.33|16428.33|16508.74|16428.74|16507.12|16427.12|9
1729763220000|2024-10-24 09:47:00|16508.29|16428.29|16508.48|16428.48|16508.48|16428.48|16508.29|16428.29|9
1729763230000|2024-10-24 09:47:10|16508.88|16428.88|16508.55|16428.55|16508.96|16428.96|16508.33|16428.33|10
1729763240000|2024-10-24 09:47:20|16508.76|16428.76|16509.24|16429.24|16509.24|16429.24|16508.76|16428.76|10
1729763250000|2024-10-24 09:47:30|16509.27|16429.27|16508.47|16428.47|16509.29|16429.29|16508.47|16428.47|9
1729763260000|2024-10-24 09:47:40|16508.56|16428.56|16506.21|16426.21|16508.63|16428.63|16506.21|16426.21|10
1729763270000|2024-10-24 09:47:50|16506.02|16426.02|16505.14|16425.14|16506.02|16426.02|16505.14|16425.14|10
1729763280000|2024-10-24 09:48:00|16504.71|16424.71|16503.88|16423.88|16504.71|16424.71|16503.17|16423.17|10
1729763290000|2024-10-24 09:48:10|16503.84|16423.84|16500.61|16420.61|16504.23|16424.23|16500.61|16420.61|9
1729763300000|2024-10-24 09:48:20|16500.65|16420.65|16500.07|16420.07|16501.06|16421.06|16500.07|16420.07|10
1729763310000|2024-10-24 09:48:30|16499.95|16419.95|16500.07|16420.07|16500.83|16420.83|16499.95|16419.95|10
1729763320000|2024-10-24 09:48:40|16499.99|16419.99|16499.32|16419.32|16499.99|16419.99|16499.26|16419.26|10
1729763330000|2024-10-24 09:48:50|16499.25|16419.25|16498.72|16418.72|16499.25|16419.25|16498.72|16418.72|9
1729763340000|2024-10-24 09:49:00|16498.66|16418.66|16491.8|16411.8|16498.66|16418.66|16491.8|16411.8|9
1729763350000|2024-10-24 09:49:10|16491.36|16411.36|16490.54|16410.54|16491.36|16411.36|16489.26|16409.26|10
1729763360000|2024-10-24 09:49:20|16490.62|16410.62|16492.2|16412.2|16492.2|16412.2|16490.62|16410.62|10
1729763370000|2024-10-24 09:49:30|16492.07|16412.07|16492.37|16412.37|16492.69|16412.69|16491.87|16411.87|10
1729763380000|2024-10-24 09:49:40|16492.34|16412.34|16492.12|16412.12|16492.34|16412.34|16491.6|16411.6|10
1729763390000|2024-10-24 09:49:50|16492.13|16412.13|16494.36|16414.36|16494.39|16414.39|16492.13|16412.13|10
1729763400000|2024-10-24 09:50:00|16494.47|16414.47|16493.97|16413.97|16494.97|16414.97|16493.08|16413.08|10
1729763410000|2024-10-24 09:50:10|16494.73|16414.73|16496.27|16416.27|16496.62|16416.62|16494.73|16414.73|9
1729763420000|2024-10-24 09:50:20|16496.86|16416.86|16501.32|16421.32|16501.36|16421.36|16496.86|16416.86|10
1729763430000|2024-10-24 09:50:30|16501.15|16421.15|16504.51|16424.51|16504.51|16424.51|16501.15|16421.15|10
1729763440000|2024-10-24 09:50:40|16504.65|16424.65|16505.06|16425.06|16505.3|16425.3|16504.65|16424.65|10
1729763450000|2024-10-24 09:50:50|16505|16425|16505.12|16425.12|16505.12|16425.12|16504.7|16424.7|10
1729763460000|2024-10-24 09:51:00|16505.15|16425.15|16506.11|16426.11|16506.17|16426.17|16505.15|16425.15|9
1729763470000|2024-10-24 09:51:10|16505.96|16425.96|16505|16425|16506.01|16426.01|16505|16425|10
1729763480000|2024-10-24 09:51:20|16504.89|16424.89|16504.8|16424.8|16505.34|16425.34|16504.75|16424.75|10
1729763490000|2024-10-24 09:51:30|16504.77|16424.77|16504.11|16424.11|16506|16426|16504.11|16424.11|9
1729763500000|2024-10-24 09:51:40|16504.15|16424.15|16503.26|16423.26|16504.42|16424.42|16503.25|16423.25|10
1729763510000|2024-10-24 09:51:50|16503.11|16423.11|16500.83|16420.83|16503.11|16423.11|16500.74|16420.74|10
1729763520000|2024-10-24 09:52:00|16500.94|16420.94|16498.62|16418.62|16500.94|16420.94|16498.55|16418.55|10
1729763530000|2024-10-24 09:52:10|16498.67|16418.67|16497.61|16417.61|16498.83|16418.83|16497.61|16417.61|10
1729763540000|2024-10-24 09:52:20|16497.47|16417.47|16497.68|16417.68|16497.75|16417.75|16497.47|16417.47|10
1729763550000|2024-10-24 09:52:30|16497.47|16417.47|16497.21|16417.21|16497.97|16417.97|16497.12|16417.12|9
1729763560000|2024-10-24 09:52:40|16497.1|16417.1|16495.68|16415.68|16497.1|16417.1|16495.18|16415.18|10
1729763570000|2024-10-24 09:52:50|16495.61|16415.61|16495.69|16415.69|16495.94|16415.94|16495.61|16415.61|9
1729763580000|2024-10-24 09:53:00|16495.8|16415.8|16495.18|16415.18|16495.8|16415.8|16494.9|16414.9|10
1729763590000|2024-10-24 09:53:10|16494.37|16414.37|16496.92|16416.92|16498.04|16418.04|16494.11|16414.11|10
1729763600000|2024-10-24 09:53:20|16496.89|16416.89|16498.93|16418.93|16498.93|16418.93|16496.89|16416.89|10
1729763610000|2024-10-24 09:53:30|16498.92|16418.92|16500.43|16420.43|16500.52|16420.52|16498.89|16418.89|10
1729763620000|2024-10-24 09:53:40|16500.27|16420.27|16500.52|16420.52|16500.52|16420.52|16499.7|16419.7|9
1729763630000|2024-10-24 09:53:50|16500.53|16420.53|16499.36|16419.36|16501.04|16421.04|16499.34|16419.34|10
1729763640000|2024-10-24 09:54:00|16499.34|16419.34|16501.22|16421.22|16501.22|16421.22|16499.25|16419.25|8
1729763650000|2024-10-24 09:54:10|16501.64|16421.64|16505.17|16425.17|16505.17|16425.17|16501.64|16421.64|10
1729763660000|2024-10-24 09:54:20|16505.44|16425.44|16507.86|16427.86|16507.93|16427.93|16505.44|16425.44|10
1729763670000|2024-10-24 09:54:30|16507.71|16427.71|16507.73|16427.73|16507.78|16427.78|16507.65|16427.65|10
1729763680000|2024-10-24 09:54:40|16508.44|16428.44|16509.06|16429.06|16509.54|16429.54|16508.44|16428.44|10
1729763690000|2024-10-24 09:54:50|16509.14|16429.14|16508.74|16428.74|16509.16|16429.16|16508.65|16428.65|8
1729763700000|2024-10-24 09:55:00|16508.76|16428.76|16508.24|16428.24|16509.07|16429.07|16508.24|16428.24|8
1729763710000|2024-10-24 09:55:10|16508.16|16428.16|16508.92|16428.92|16508.92|16428.92|16508.16|16428.16|10
1729763720000|2024-10-24 09:55:20|16508.99|16428.99|16509.6|16429.6|16509.9|16429.9|16508.99|16428.99|9
1729763730000|2024-10-24 09:55:30|16509.52|16429.52|16510.8|16430.8|16510.8|16430.8|16509.52|16429.52|8
1729763740000|2024-10-24 09:55:40|16511.37|16431.37|16511.87|16431.87|16511.87|16431.87|16510.71|16430.71|10
1729763750000|2024-10-24 09:55:50|16511.95|16431.95|16512.26|16432.26|16512.43|16432.43|16511.91|16431.91|10
1729763760000|2024-10-24 09:56:00|16512.38|16432.38|16512.17|16432.17|16512.38|16432.38|16511.41|16431.41|10
1729763770000|2024-10-24 09:56:10|16512.27|16432.27|16511.36|16431.36|16512.27|16432.27|16511.34|16431.34|10
1729763780000|2024-10-24 09:56:20|16511.41|16431.41|16510.47|16430.47|16511.41|16431.41|16510.41|16430.41|10
1729763790000|2024-10-24 09:56:30|16510.59|16430.59|16512.31|16432.31|16512.31|16432.31|16510.17|16430.17|10
1729763800000|2024-10-24 09:56:40|16512.36|16432.36|16514|16434|16514.18|16434.18|16512.36|16432.36|10
1729763810000|2024-10-24 09:56:50|16515.14|16435.14|16515.83|16435.83|16515.83|16435.83|16515.14|16435.14|9
1729763820000|2024-10-24 09:57:00|16515.95|16435.95|16517.37|16437.37|16517.37|16437.37|16515.48|16435.48|8
1729763830000|2024-10-24 09:57:10|16517.46|16437.46|16518.78|16438.78|16518.78|16438.78|16517.46|16437.46|10
1729763840000|2024-10-24 09:57:20|16518.77|16438.77|16518.46|16438.46|16518.89|16438.89|16518.46|16438.46|10
1729763850000|2024-10-24 09:57:30|16519.37|16439.37|16519.63|16439.63|16520.16|16440.16|16519.37|16439.37|9
1729763860000|2024-10-24 09:57:40|16519.48|16439.48|16519.79|16439.79|16519.89|16439.89|16519.28|16439.28|10
1729763870000|2024-10-24 09:57:50|16519.77|16439.77|16519.06|16439.06|16519.77|16439.77|16518.78|16438.78|9
1729763880000|2024-10-24 09:58:00|16519.2|16439.2|16518.8|16438.8|16519.27|16439.27|16518.76|16438.76|8
1729763890000|2024-10-24 09:58:10|16518.59|16438.59|16518.04|16438.04|16518.59|16438.59|16517.66|16437.66|10
1729763900000|2024-10-24 09:58:20|16518.07|16438.07|16518.36|16438.36|16518.42|16438.42|16518.07|16438.07|7
1729763910000|2024-10-24 09:58:30|16518.32|16438.32|16517.96|16437.96|16519.13|16439.13|16517.72|16437.72|10
1729763920000|2024-10-24 09:58:40|16517.77|16437.77|16517.14|16437.14|16517.77|16437.77|16517.14|16437.14|10
1729763930000|2024-10-24 09:58:50|16517.12|16437.12|16518.28|16438.28|16518.28|16438.28|16517.12|16437.12|10
1729763940000|2024-10-24 09:59:00|16518.33|16438.33|16517.3|16437.3|16518.5|16438.5|16517.3|16437.3|9
1729763950000|2024-10-24 09:59:10|16517.29|16437.29|16516.58|16436.58|16517.4|16437.4|16516.51|16436.51|8
1729763960000|2024-10-24 09:59:20|16516.45|16436.45|16516.22|16436.22|16516.64|16436.64|16516.22|16436.22|10
1729763970000|2024-10-24 09:59:30|16516.1|16436.1|16515.89|16435.89|16516.14|16436.14|16515.88|16435.88|9
1729763980000|2024-10-24 09:59:40|16515.88|16435.88|16516.33|16436.33|16516.33|16436.33|16515.66|16435.66|10
1729763990000|2024-10-24 09:59:50|16516.7|16436.7|16517.21|16437.21|16517.21|16437.21|16516.69|16436.69|9
1729764000000|2024-10-24 10:00:00|16517.19|16437.19|16517.53|16437.53|16517.72|16437.72|16517.19|16437.19|10
1729764010000|2024-10-24 10:00:10|16517.5|16437.5|16516.62|16436.62|16517.52|16437.52|16516.43|16436.43|9
1729764020000|2024-10-24 10:00:20|16516.59|16436.59|16518.9|16438.9|16518.9|16438.9|16516.3|16436.3|10
1729764030000|2024-10-24 10:00:30|16519.36|16439.36|16518.8|16438.8|16519.45|16439.45|16518.8|16438.8|10
1729764040000|2024-10-24 10:00:40|16518.52|16438.52|16519.17|16439.17|16519.2|16439.2|16518.52|16438.52|8
1729764050000|2024-10-24 10:00:50|16519.25|16439.25|16519.19|16439.19|16519.46|16439.46|16519.19|16439.19|10
1729764060000|2024-10-24 10:01:00|16519.13|16439.13|16517.95|16437.95|16519.14|16439.14|16517.95|16437.95|9
1729764070000|2024-10-24 10:01:10|16518.04|16438.04|16519.51|16439.51|16520.21|16440.21|16518.04|16438.04|9
1729764080000|2024-10-24 10:01:20|16519.13|16439.13|16518.9|16438.9|16519.13|16439.13|16518.86|16438.86|8
1729764090000|2024-10-24 10:01:30|16518.74|16438.74|16518.64|16438.64|16518.86|16438.86|16518.64|16438.64|9
1729764100000|2024-10-24 10:01:40|16518.56|16438.56|16517.9|16437.9|16518.56|16438.56|16517.87|16437.87|10
1729764110000|2024-10-24 10:01:50|16517.73|16437.73|16518.1|16438.1|16518.1|16438.1|16517.56|16437.56|10
1729764120000|2024-10-24 10:02:00|16518.06|16438.06|16517.84|16437.84|16518.07|16438.07|16517.77|16437.77|10
1729764130000|2024-10-24 10:02:10|16517.92|16437.92|16518.38|16438.38|16518.4|16438.4|16517.92|16437.92|9
1729764140000|2024-10-24 10:02:20|16518.42|16438.42|16521.04|16441.04|16521.05|16441.05|16518.42|16438.42|9
1729764150000|2024-10-24 10:02:30|16521.35|16441.35|16525.76|16445.76|16525.76|16445.76|16521.35|16441.35|10
1729764160000|2024-10-24 10:02:40|16526.39|16446.39|16529.06|16449.06|16529.15|16449.15|16526.39|16446.39|10
1729764170000|2024-10-24 10:02:50|16529|16449|16529.05|16449.05|16529.05|16449.05|16529|16449|8
1729764180000|2024-10-24 10:03:00|16529.11|16449.11|16529.54|16449.54|16529.61|16449.61|16529.05|16449.05|9
1729764190000|2024-10-24 10:03:10|16529.62|16449.62|16529.9|16449.9|16529.96|16449.96|16529.62|16449.62|10
1729764200000|2024-10-24 10:03:20|16529.93|16449.93|16526.17|16446.17|16529.93|16449.93|16525.91|16445.91|8
1729764210000|2024-10-24 10:03:30|16526.1|16446.1|16524.11|16444.11|16526.1|16446.1|16524|16444|8
1729764220000|2024-10-24 10:03:40|16524.14|16444.14|16525.1|16445.1|16525.55|16445.55|16524.14|16444.14|10
1729764230000|2024-10-24 10:03:50|16525.31|16445.31|16528.49|16448.49|16528.49|16448.49|16525.31|16445.31|10
1729764240000|2024-10-24 10:04:00|16528.46|16448.46|16531.96|16451.96|16531.96|16451.96|16528.46|16448.46|10
1729764250000|2024-10-24 10:04:10|16532.41|16452.41|16535.18|16455.18|16535.58|16455.58|16532.41|16452.41|10
1729764260000|2024-10-24 10:04:20|16535.38|16455.38|16535.32|16455.32|16535.48|16455.48|16535.31|16455.31|9
1729764270000|2024-10-24 10:04:30|16535.33|16455.33|16535|16455|16535.52|16455.52|16534.92|16454.92|10
1729764280000|2024-10-24 10:04:40|16534.69|16454.69|16535.68|16455.68|16535.84|16455.84|16534.69|16454.69|10
1729764290000|2024-10-24 10:04:50|16535.7|16455.7|16535.98|16455.98|16536.03|16456.03|16535.7|16455.7|9
1729764300000|2024-10-24 10:05:00|16535.96|16455.96|16536.26|16456.26|16536.38|16456.38|16535.78|16455.78|9
1729764310000|2024-10-24 10:05:10|16536.28|16456.28|16536.39|16456.39|16536.39|16456.39|16535.83|16455.83|10
1729764320000|2024-10-24 10:05:20|16536.4|16456.4|16536.91|16456.91|16536.91|16456.91|16536.4|16456.4|9
1729764330000|2024-10-24 10:05:30|16536.95|16456.95|16537.19|16457.19|16537.45|16457.45|16536.95|16456.95|9
1729764340000|2024-10-24 10:05:40|16537.14|16457.14|16537.45|16457.45|16537.45|16457.45|16537.09|16457.09|9
1729764350000|2024-10-24 10:05:50|16538.39|16458.39|16540.8|16460.8|16540.8|16460.8|16538.39|16458.39|10
1729764360000|2024-10-24 10:06:00|16540.85|16460.85|16541.9|16461.9|16541.91|16461.91|16540.85|16460.85|9
1729764370000|2024-10-24 10:06:10|16542.15|16462.15|16542.58|16462.58|16542.58|16462.58|16542.15|16462.15|8
1729764380000|2024-10-24 10:06:20|16543.4|16463.4|16542.17|16462.17|16543.41|16463.41|16541.68|16461.68|10
1729764390000|2024-10-24 10:06:30|16541.66|16461.66|16543.4|16463.4|16543.58|16463.58|16541.27|16461.27|10
1729764400000|2024-10-24 10:06:40|16543.45|16463.45|16543.02|16463.02|16543.45|16463.45|16542.96|16462.96|10
1729764410000|2024-10-24 10:06:50|16542.9|16462.9|16541.71|16461.71|16542.9|16462.9|16541.67|16461.67|10
1729764420000|2024-10-24 10:07:00|16541.48|16461.48|16542.28|16462.28|16542.28|16462.28|16541.37|16461.37|9
1729764430000|2024-10-24 10:07:10|16542.35|16462.35|16545.31|16465.31|16545.31|16465.31|16542.35|16462.35|10
1729764440000|2024-10-24 10:07:20|16545.37|16465.37|16545.41|16465.41|16545.41|16465.41|16544.4|16464.4|10
1729764450000|2024-10-24 10:07:30|16545.73|16465.73|16548.36|16468.36|16548.89|16468.89|16545.73|16465.73|9
1729764460000|2024-10-24 10:07:40|16548.34|16468.34|16550.77|16470.77|16550.77|16470.77|16548.32|16468.32|9
1729764470000|2024-10-24 10:07:50|16550.72|16470.72|16550.35|16470.35|16551.12|16471.12|16550.35|16470.35|10
1729764480000|2024-10-24 10:08:00|16549.88|16469.88|16550.35|16470.35|16551|16471|16549.88|16469.88|10
1729764490000|2024-10-24 10:08:10|16550.49|16470.49|16550.52|16470.52|16550.63|16470.63|16550.47|16470.47|10
1729764500000|2024-10-24 10:08:20|16550.24|16470.24|16550.55|16470.55|16550.55|16470.55|16549.73|16469.73|9
1729764510000|2024-10-24 10:08:30|16550.94|16470.94|16552.7|16472.7|16552.7|16472.7|16549.91|16469.91|10
1729764520000|2024-10-24 10:08:40|16552.92|16472.92|16556.36|16476.36|16556.36|16476.36|16552.92|16472.92|10
1729764530000|2024-10-24 10:08:50|16556.34|16476.34|16560.28|16480.28|16560.56|16480.56|16556.34|16476.34|10
1729764540000|2024-10-24 10:09:00|16559.93|16479.93|16557.27|16477.27|16559.93|16479.93|16557.27|16477.27|10
1729764550000|2024-10-24 10:09:10|16557.2|16477.2|16556.22|16476.22|16557.2|16477.2|16556.22|16476.22|10
1729764560000|2024-10-24 10:09:20|16556.21|16476.21|16554.56|16474.56|16556.21|16476.21|16554.56|16474.56|10
1729764570000|2024-10-24 10:09:30|16554.02|16474.02|16552.08|16472.08|16554.02|16474.02|16552.08|16472.08|10
1729764580000|2024-10-24 10:09:40|16552.06|16472.06|16551.06|16471.06|16552.06|16472.06|16551.06|16471.06|9
1729764590000|2024-10-24 10:09:50|16550.97|16470.97|16550.89|16470.89|16550.97|16470.97|16550.77|16470.77|10
1729764600000|2024-10-24 10:10:00|16550.71|16470.71|16550.61|16470.61|16550.71|16470.71|16550.54|16470.54|9
1729764610000|2024-10-24 10:10:10|16550.66|16470.66|16547.15|16467.15|16550.66|16470.66|16547.15|16467.15|9
1729764620000|2024-10-24 10:10:20|16547.51|16467.51|16545.55|16465.55|16547.51|16467.51|16545.43|16465.43|10
1729764630000|2024-10-24 10:10:30|16544.85|16464.85|16541.49|16461.49|16544.86|16464.86|16541.49|16461.49|10
1729764640000|2024-10-24 10:10:40|16541.52|16461.52|16539.76|16459.76|16541.54|16461.54|16539.76|16459.76|10
1729764650000|2024-10-24 10:10:50|16539.86|16459.86|16536.12|16456.12|16539.97|16459.97|16535.63|16455.63|8
1729764660000|2024-10-24 10:11:00|16535.67|16455.67|16535.24|16455.24|16535.8|16455.8|16535.14|16455.14|8
1729764670000|2024-10-24 10:11:10|16534.78|16454.78|16532.99|16452.99|16534.78|16454.78|16532.99|16452.99|10
1729764680000|2024-10-24 10:11:20|16533|16453|16532.3|16452.3|16533.28|16453.28|16532.29|16452.29|10
1729764690000|2024-10-24 10:11:30|16532.31|16452.31|16532.56|16452.56|16532.56|16452.56|16532.19|16452.19|9
1729764700000|2024-10-24 10:11:40|16532.51|16452.51|16532.39|16452.39|16532.62|16452.62|16532.39|16452.39|9
1729764710000|2024-10-24 10:11:50|16532.17|16452.17|16531.46|16451.46|16532.17|16452.17|16531.12|16451.12|9
1729764720000|2024-10-24 10:12:00|16531.74|16451.74|16532.68|16452.68|16532.68|16452.68|16531.74|16451.74|8
1729764730000|2024-10-24 10:12:10|16532.96|16452.96|16535.24|16455.24|16535.24|16455.24|16532.96|16452.96|10
1729764740000|2024-10-24 10:12:20|16535.3|16455.3|16533.11|16453.11|16535.3|16455.3|16533.11|16453.11|10
1729764750000|2024-10-24 10:12:30|16532.82|16452.82|16532.33|16452.33|16532.82|16452.82|16532.26|16452.26|10
1729764760000|2024-10-24 10:12:40|16532.44|16452.44|16531.91|16451.91|16532.5|16452.5|16531.9|16451.9|10
1729764770000|2024-10-24 10:12:50|16531.75|16451.75|16531.23|16451.23|16531.75|16451.75|16531.23|16451.23|7
1729764780000|2024-10-24 10:13:00|16531.21|16451.21|16532.31|16452.31|16532.31|16452.31|16530.92|16450.92|6
1729764790000|2024-10-24 10:13:10|16532.36|16452.36|16531.98|16451.98|16532.61|16452.61|16531.98|16451.98|9
1729764800000|2024-10-24 10:13:20|16531.88|16451.88|16531.94|16451.94|16532.06|16452.06|16531.87|16451.87|10
1729764810000|2024-10-24 10:13:30|16531.84|16451.84|16531.98|16451.98|16531.98|16451.98|16531.61|16451.61|9
1729764820000|2024-10-24 10:13:40|16531.92|16451.92|16532.19|16452.19|16532.35|16452.35|16531.67|16451.67|10
1729764830000|2024-10-24 10:13:50|16532.26|16452.26|16533.72|16453.72|16533.72|16453.72|16532.26|16452.26|10
1729764840000|2024-10-24 10:14:00|16534.03|16454.03|16535.31|16455.31|16535.31|16455.31|16534.03|16454.03|9
1729764850000|2024-10-24 10:14:10|16535.32|16455.32|16535.87|16455.87|16535.87|16455.87|16535.29|16455.29|9
1729764860000|2024-10-24 10:14:20|16535.88|16455.88|16535.77|16455.77|16535.93|16455.93|16535.76|16455.76|9
1729764870000|2024-10-24 10:14:30|16535.75|16455.75|16537.04|16457.04|16537.06|16457.06|16535.75|16455.75|9
1729764880000|2024-10-24 10:14:40|16537.27|16457.27|16539.5|16459.5|16539.5|16459.5|16537.27|16457.27|10
1729764890000|2024-10-24 10:14:50|16539.72|16459.72|16540.41|16460.41|16540.48|16460.48|16539.72|16459.72|10
1729764900000|2024-10-24 10:15:00|16540.66|16460.66|16542.19|16462.19|16542.21|16462.21|16540.66|16460.66|8
1729764910000|2024-10-24 10:15:10|16541.24|16461.24|16540.44|16460.44|16541.24|16461.24|16540.28|16460.28|10
1729764920000|2024-10-24 10:15:20|16540.47|16460.47|16541.31|16461.31|16542.76|16462.76|16540.47|16460.47|10
1729764930000|2024-10-24 10:15:30|16541.59|16461.59|16544.95|16464.95|16544.95|16464.95|16541.35|16461.35|10
1729764940000|2024-10-24 10:15:40|16545.18|16465.18|16546.94|16466.94|16546.94|16466.94|16545.18|16465.18|10
1729764950000|2024-10-24 10:15:50|16547.95|16467.95|16547.39|16467.39|16547.95|16467.95|16547.39|16467.39|9
1729764960000|2024-10-24 10:16:00|16547.16|16467.16|16547.41|16467.41|16547.58|16467.58|16547|16467|10
1729764970000|2024-10-24 10:16:10|16547.39|16467.39|16547.48|16467.48|16547.48|16467.48|16547.29|16467.29|9
1729764980000|2024-10-24 10:16:20|16547.86|16467.86|16548.03|16468.03|16548.31|16468.31|16547.86|16467.86|9
1729764990000|2024-10-24 10:16:30|16548.06|16468.06|16548.01|16468.01|16548.07|16468.07|16547.65|16467.65|8
1729765000000|2024-10-24 10:16:40|16547.99|16467.99|16548.86|16468.86|16548.94|16468.94|16547.99|16467.99|10
1729765010000|2024-10-24 10:16:50|16548.89|16468.89|16548.66|16468.66|16549.21|16469.21|16548.59|16468.59|10
1729765020000|2024-10-24 10:17:00|16548.77|16468.77|16549.18|16469.18|16549.35|16469.35|16548.77|16468.77|9
1729765030000|2024-10-24 10:17:10|16549.47|16469.47|16548.09|16468.09|16549.54|16469.54|16547.81|16467.81|10
1729765040000|2024-10-24 10:17:20|16548.26|16468.26|16550.68|16470.68|16550.68|16470.68|16547.85|16467.85|10
1729765050000|2024-10-24 10:17:30|16550.72|16470.72|16550.97|16470.97|16551.18|16471.18|16550.64|16470.64|10
1729765060000|2024-10-24 10:17:40|16550.92|16470.92|16551.46|16471.46|16551.64|16471.64|16550.91|16470.91|10
1729765070000|2024-10-24 10:17:50|16551.42|16471.42|16550.27|16470.27|16551.42|16471.42|16550.23|16470.23|10
1729765080000|2024-10-24 10:18:00|16550.26|16470.26|16550.81|16470.81|16550.81|16470.81|16550.13|16470.13|9
1729765090000|2024-10-24 10:18:10|16550.85|16470.85|16550.94|16470.94|16550.97|16470.97|16550.74|16470.74|10
1729765100000|2024-10-24 10:18:20|16550.83|16470.83|16551.8|16471.8|16551.8|16471.8|16550.82|16470.82|10
1729765110000|2024-10-24 10:18:30|16551.77|16471.77|16552.2|16472.2|16552.2|16472.2|16551.77|16471.77|10
1729765120000|2024-10-24 10:18:40|16552.37|16472.37|16552.93|16472.93|16552.94|16472.94|16552.37|16472.37|8
1729765130000|2024-10-24 10:18:50|16552.95|16472.95|16553.06|16473.06|16553.51|16473.51|16552.95|16472.95|10
1729765140000|2024-10-24 10:19:00|16552.97|16472.97|16551.99|16471.99|16553.09|16473.09|16551.99|16471.99|10
1729765150000|2024-10-24 10:19:10|16552.08|16472.08|16551.94|16471.94|16552.36|16472.36|16551.94|16471.94|9
1729765160000|2024-10-24 10:19:20|16551.93|16471.93|16552.99|16472.99|16553.03|16473.03|16551.93|16471.93|10
1729765170000|2024-10-24 10:19:30|16555.05|16475.05|16556.78|16476.78|16556.93|16476.93|16555.05|16475.05|10
1729765180000|2024-10-24 10:19:40|16556.76|16476.76|16557.41|16477.41|16557.41|16477.41|16556.76|16476.76|10
1729765190000|2024-10-24 10:19:50|16557.43|16477.43|16556.94|16476.94|16557.43|16477.43|16556.94|16476.94|10
1729765200000|2024-10-24 10:20:00|16557.03|16477.03|16557.27|16477.27|16557.28|16477.28|16556.98|16476.98|8
1729765210000|2024-10-24 10:20:10|16557.28|16477.28|16555.85|16475.85|16557.55|16477.55|16555.85|16475.85|10
1729765220000|2024-10-24 10:20:20|16555.83|16475.83|16555.1|16475.1|16555.94|16475.94|16555.1|16475.1|7
1729765230000|2024-10-24 10:20:30|16554.89|16474.89|16555.23|16475.23|16555.23|16475.23|16554.66|16474.66|8
1729765240000|2024-10-24 10:20:40|16555.28|16475.28|16555.51|16475.51|16555.57|16475.57|16555.26|16475.26|9
1729765250000|2024-10-24 10:20:50|16555.49|16475.49|16555.31|16475.31|16555.61|16475.61|16555.28|16475.28|9
1729765260000|2024-10-24 10:21:00|16555.93|16475.93|16557.18|16477.18|16558.43|16478.43|16555.93|16475.93|10
1729765270000|2024-10-24 10:21:10|16557.15|16477.15|16557.4|16477.4|16557.46|16477.46|16556.78|16476.78|10
1729765280000|2024-10-24 10:21:20|16557.41|16477.41|16557.91|16477.91|16557.91|16477.91|16557.33|16477.33|10
1729765290000|2024-10-24 10:21:30|16557.81|16477.81|16557.02|16477.02|16557.81|16477.81|16557.02|16477.02|10
1729765300000|2024-10-24 10:21:40|16557.03|16477.03|16553.96|16473.96|16557.03|16477.03|16553.96|16473.96|10
1729765310000|2024-10-24 10:21:50|16553.83|16473.83|16554.23|16474.23|16554.23|16474.23|16553.81|16473.81|9
1729765320000|2024-10-24 10:22:00|16554.26|16474.26|16553.33|16473.33|16554.26|16474.26|16553.14|16473.14|9
1729765330000|2024-10-24 10:22:10|16553.39|16473.39|16554.04|16474.04|16554.04|16474.04|16553.07|16473.07|9
1729765340000|2024-10-24 10:22:20|16554.53|16474.53|16554.11|16474.11|16554.92|16474.92|16554.11|16474.11|10
1729765350000|2024-10-24 10:22:30|16553.81|16473.81|16552.79|16472.79|16553.89|16473.89|16552.79|16472.79|9
1729765360000|2024-10-24 10:22:40|16552.43|16472.43|16551.66|16471.66|16552.7|16472.7|16551.66|16471.66|10
1729765370000|2024-10-24 10:22:50|16551.14|16471.14|16551.07|16471.07|16551.14|16471.14|16550.69|16470.69|10
1729765380000|2024-10-24 10:23:00|16551.42|16471.42|16549.12|16469.12|16551.42|16471.42|16549.12|16469.12|9
1729765390000|2024-10-24 10:23:10|16549.14|16469.14|16548.74|16468.74|16549.14|16469.14|16548.64|16468.64|9
1729765400000|2024-10-24 10:23:20|16548.76|16468.76|16547.91|16467.91|16548.86|16468.86|16547.91|16467.91|10
1729765410000|2024-10-24 10:23:30|16547.85|16467.85|16550.1|16470.1|16550.1|16470.1|16547.58|16467.58|10
1729765420000|2024-10-24 10:23:40|16550.21|16470.21|16549.21|16469.21|16550.21|16470.21|16549.21|16469.21|10
1729765430000|2024-10-24 10:23:50|16549.17|16469.17|16548.9|16468.9|16549.35|16469.35|16548.9|16468.9|10
1729765440000|2024-10-24 10:24:00|16548.98|16468.98|16550.29|16470.29|16550.29|16470.29|16548.98|16468.98|8
1729765450000|2024-10-24 10:24:10|16550.61|16470.61|16550.95|16470.95|16550.98|16470.98|16550.58|16470.58|10
1729765460000|2024-10-24 10:24:20|16550.87|16470.87|16548.37|16468.37|16550.87|16470.87|16548.37|16468.37|9
1729765470000|2024-10-24 10:24:30|16547.68|16467.68|16546.46|16466.46|16547.68|16467.68|16546.46|16466.46|10
1729765480000|2024-10-24 10:24:40|16545.52|16465.52|16545.86|16465.86|16545.88|16465.88|16544.87|16464.87|10
1729765490000|2024-10-24 10:24:50|16546.22|16466.22|16544.73|16464.73|16547.21|16467.21|16544.7|16464.7|10
1729765500000|2024-10-24 10:25:00|16544.43|16464.43|16547.16|16467.16|16547.16|16467.16|16544.42|16464.42|10
1729765510000|2024-10-24 10:25:10|16547.24|16467.24|16547.66|16467.66|16547.69|16467.69|16547.24|16467.24|9
1729765520000|2024-10-24 10:25:20|16547.58|16467.58|16547.51|16467.51|16547.58|16467.58|16545.78|16465.78|9
1729765530000|2024-10-24 10:25:30|16547.68|16467.68|16549.1|16469.1|16549.1|16469.1|16547.68|16467.68|10
1729765540000|2024-10-24 10:25:40|16549.39|16469.39|16550.56|16470.56|16550.56|16470.56|16549.39|16469.39|10
1729765550000|2024-10-24 10:25:50|16550.78|16470.78|16551|16471|16551.19|16471.19|16550.78|16470.78|7
1729765560000|2024-10-24 10:26:00|16551.01|16471.01|16551.14|16471.14|16551.14|16471.14|16550.65|16470.65|10
1729765570000|2024-10-24 10:26:10|16551.24|16471.24|16551.89|16471.89|16551.89|16471.89|16551.24|16471.24|9
1729765580000|2024-10-24 10:26:20|16552.34|16472.34|16554.01|16474.01|16554.01|16474.01|16552.34|16472.34|9
1729765590000|2024-10-24 10:26:30|16554.11|16474.11|16554.88|16474.88|16554.88|16474.88|16553.98|16473.98|10
1729765600000|2024-10-24 10:26:40|16555.32|16475.32|16561.7|16481.7|16561.7|16481.7|16555.29|16475.29|9
1729765610000|2024-10-24 10:26:50|16562.43|16482.43|16566.06|16486.06|16566.06|16486.06|16562.43|16482.43|10
1729765620000|2024-10-24 10:27:00|16567.7|16487.7|16572.66|16492.66|16572.7|16492.7|16567.7|16487.7|10
1729765630000|2024-10-24 10:27:10|16572.9|16492.9|16574.27|16494.27|16574.27|16494.27|16572.9|16492.9|10
1729765640000|2024-10-24 10:27:20|16574.25|16494.25|16574.55|16494.55|16574.73|16494.73|16573.96|16493.96|10
1729765650000|2024-10-24 10:27:30|16574.56|16494.56|16574.94|16494.94|16574.94|16494.94|16574.52|16494.52|10
1729765660000|2024-10-24 10:27:40|16575.67|16495.67|16576.44|16496.44|16576.44|16496.44|16574.53|16494.53|10
1729765670000|2024-10-24 10:27:50|16576.54|16496.54|16577.56|16497.56|16577.56|16497.56|16576.54|16496.54|10
1729765680000|2024-10-24 10:28:00|16577.64|16497.64|16576.76|16496.76|16577.66|16497.66|16576.76|16496.76|9
1729765690000|2024-10-24 10:28:10|16576.72|16496.72|16576.9|16496.9|16576.9|16496.9|16575.02|16495.02|10
1729765700000|2024-10-24 10:28:20|16576.78|16496.78|16577.68|16497.68|16577.68|16497.68|16576.66|16496.66|10
1729765710000|2024-10-24 10:28:30|16577.8|16497.8|16579.05|16499.05|16579.31|16499.31|16577.77|16497.77|10
1729765720000|2024-10-24 10:28:40|16579.01|16499.01|16580.35|16500.35|16580.35|16500.35|16578.98|16498.98|9
1729765730000|2024-10-24 10:28:50|16580.44|16500.44|16581.68|16501.68|16581.85|16501.85|16579.64|16499.64|10
1729765740000|2024-10-24 10:29:00|16581.58|16501.58|16580.92|16500.92|16581.63|16501.63|16580.9|16500.9|9
1729765750000|2024-10-24 10:29:10|16580.9|16500.9|16583.71|16503.71|16583.91|16503.91|16580.9|16500.9|10
1729765760000|2024-10-24 10:29:20|16583.62|16503.62|16582.67|16502.67|16583.62|16503.62|16582.67|16502.67|9
1729765770000|2024-10-24 10:29:30|16582.3|16502.3|16581.16|16501.16|16582.38|16502.38|16581.11|16501.11|10
1729765780000|2024-10-24 10:29:40|16581.23|16501.23|16581.13|16501.13|16581.24|16501.24|16581.05|16501.05|8
1729765790000|2024-10-24 10:29:50|16581.15|16501.15|16582.37|16502.37|16582.4|16502.4|16581.14|16501.14|7
1729765800000|2024-10-24 10:30:00|16582.46|16502.46|16580.19|16500.19|16582.76|16502.76|16580.19|16500.19|10
1729765810000|2024-10-24 10:30:10|16579.27|16499.27|16580.47|16500.47|16580.47|16500.47|16578.6|16498.6|10
1729765820000|2024-10-24 10:30:20|16580.53|16500.53|16580.4|16500.4|16580.62|16500.62|16580.31|16500.31|9
1729765830000|2024-10-24 10:30:30|16580.32|16500.32|16580.28|16500.28|16580.48|16500.48|16580.12|16500.12|10
1729765840000|2024-10-24 10:30:40|16580.8|16500.8|16580.34|16500.34|16580.8|16500.8|16580.3|16500.3|10
1729765850000|2024-10-24 10:30:50|16580.4|16500.4|16581.21|16501.21|16581.21|16501.21|16580.4|16500.4|9
1729765860000|2024-10-24 10:31:00|16581.7|16501.7|16583.42|16503.42|16583.56|16503.56|16581.7|16501.7|10
1729765870000|2024-10-24 10:31:10|16583.35|16503.35|16584.07|16504.07|16584.12|16504.12|16583.35|16503.35|10
1729765880000|2024-10-24 10:31:20|16583.97|16503.97|16585.36|16505.36|16585.36|16505.36|16583.97|16503.97|10
1729765890000|2024-10-24 10:31:30|16585.66|16505.66|16587.43|16507.43|16587.43|16507.43|16585.27|16505.27|10
1729765900000|2024-10-24 10:31:40|16587.4|16507.4|16592.29|16512.29|16592.65|16512.65|16587.4|16507.4|10
1729765910000|2024-10-24 10:31:50|16593|16513|16594.08|16514.08|16594.08|16514.08|16593|16513|9
1729765920000|2024-10-24 10:32:00|16594.11|16514.11|16596.42|16516.42|16597.55|16517.55|16594.11|16514.11|10
1729765930000|2024-10-24 10:32:10|16596.22|16516.22|16596.84|16516.84|16596.84|16516.84|16595.87|16515.87|9
1729765940000|2024-10-24 10:32:20|16596.92|16516.92|16596.73|16516.73|16598.59|16518.59|16596.73|16516.73|10
1729765950000|2024-10-24 10:32:30|16596.8|16516.8|16596.82|16516.82|16596.82|16516.82|16596.28|16516.28|8
1729765960000|2024-10-24 10:32:40|16596.95|16516.95|16597.65|16517.65|16597.65|16517.65|16596.95|16516.95|7
1729765970000|2024-10-24 10:32:50|16597|16517|16599.57|16519.57|16599.69|16519.69|16597|16517|10
1729765980000|2024-10-24 10:33:00|16599.74|16519.74|16598.21|16518.21|16599.74|16519.74|16598.21|16518.21|8
1729765990000|2024-10-24 10:33:10|16598.01|16518.01|16599.18|16519.18|16599.18|16519.18|16597.88|16517.88|10
1729766000000|2024-10-24 10:33:20|16599.19|16519.19|16599.95|16519.95|16599.95|16519.95|16599.17|16519.17|10
1729766010000|2024-10-24 10:33:30|16599.92|16519.92|16598.64|16518.64|16600.99|16520.99|16598.55|16518.55|10
1729766020000|2024-10-24 10:33:40|16599.08|16519.08|16598.15|16518.15|16599.42|16519.42|16598.15|16518.15|9
1729766030000|2024-10-24 10:33:50|16598.2|16518.2|16597.54|16517.54|16598.58|16518.58|16597.49|16517.49|10
1729766040000|2024-10-24 10:34:00|16597.55|16517.55|16598.27|16518.27|16598.27|16518.27|16597.36|16517.36|10
1729766050000|2024-10-24 10:34:10|16598.6|16518.6|16597.12|16517.12|16598.6|16518.6|16597.07|16517.07|10
1729766060000|2024-10-24 10:34:20|16597.03|16517.03|16598.65|16518.65|16598.65|16518.65|16597.03|16517.03|10
1729766070000|2024-10-24 10:34:30|16598.88|16518.88|16600.43|16520.43|16600.71|16520.71|16598.88|16518.88|10
1729766080000|2024-10-24 10:34:40|16600.44|16520.44|16599.36|16519.36|16600.44|16520.44|16599.36|16519.36|9
1729766090000|2024-10-24 10:34:50|16599.01|16519.01|16598.18|16518.18|16599.12|16519.12|16598.18|16518.18|10
1729766100000|2024-10-24 10:35:00|16598.08|16518.08|16595.22|16515.22|16598.11|16518.11|16595.22|16515.22|10
1729766110000|2024-10-24 10:35:10|16595.15|16515.15|16593.5|16513.5|16595.15|16515.15|16593.5|16513.5|10
1729766120000|2024-10-24 10:35:20|16593.41|16513.41|16592.57|16512.57|16593.45|16513.45|16592.57|16512.57|9
1729766130000|2024-10-24 10:35:30|16592.54|16512.54|16593.28|16513.28|16593.47|16513.47|16592.54|16512.54|10
1729766140000|2024-10-24 10:35:40|16593.32|16513.32|16591.79|16511.79|16593.32|16513.32|16591.48|16511.48|10
1729766150000|2024-10-24 10:35:50|16591.82|16511.82|16591.2|16511.2|16591.88|16511.88|16591.2|16511.2|9
1729766160000|2024-10-24 10:36:00|16589.79|16509.79|16586.1|16506.1|16589.81|16509.81|16586.1|16506.1|10
1729766170000|2024-10-24 10:36:10|16585.99|16505.99|16587.83|16507.83|16587.85|16507.85|16585.72|16505.72|8
1729766180000|2024-10-24 10:36:20|16587.78|16507.78|16584.91|16504.91|16587.78|16507.78|16584.9|16504.9|10
1729766190000|2024-10-24 10:36:30|16584.92|16504.92|16583.15|16503.15|16584.92|16504.92|16583.15|16503.15|9
1729766200000|2024-10-24 10:36:40|16583.11|16503.11|16582.6|16502.6|16583.15|16503.15|16582.26|16502.26|10
1729766210000|2024-10-24 10:36:50|16582.59|16502.59|16580.94|16500.94|16582.61|16502.61|16580.91|16500.91|9
1729766220000|2024-10-24 10:37:00|16580.95|16500.95|16581.59|16501.59|16581.59|16501.59|16580.95|16500.95|9
1729766230000|2024-10-24 10:37:10|16581.7|16501.7|16578.68|16498.68|16581.85|16501.85|16578.68|16498.68|9
1729766240000|2024-10-24 10:37:20|16578.7|16498.7|16578.67|16498.67|16578.7|16498.7|16578.33|16498.33|10
1729766250000|2024-10-24 10:37:30|16578.65|16498.65|16578.82|16498.82|16578.88|16498.88|16578.65|16498.65|10
1729766260000|2024-10-24 10:37:40|16578.94|16498.94|16577.63|16497.63|16578.94|16498.94|16577.63|16497.63|10
1729766270000|2024-10-24 10:37:50|16577.68|16497.68|16575.51|16495.51|16577.68|16497.68|16575.51|16495.51|10
1729766280000|2024-10-24 10:38:00|16575.49|16495.49|16577.56|16497.56|16577.66|16497.66|16575.48|16495.48|9
1729766290000|2024-10-24 10:38:10|16577.27|16497.27|16576.95|16496.95|16577.27|16497.27|16576.83|16496.83|9
1729766300000|2024-10-24 10:38:20|16577.01|16497.01|16575.38|16495.38|16577.03|16497.03|16575.38|16495.38|10
1729766310000|2024-10-24 10:38:30|16575.41|16495.41|16576.06|16496.06|16576.13|16496.13|16575.32|16495.32|9
1729766320000|2024-10-24 10:38:40|16576.41|16496.41|16576.49|16496.49|16576.49|16496.49|16575.97|16495.97|8
1729766330000|2024-10-24 10:38:50|16576.31|16496.31|16576.51|16496.51|16576.51|16496.51|16576.24|16496.24|8
1729766340000|2024-10-24 10:39:00|16576.53|16496.53|16574.3|16494.3|16576.53|16496.53|16573.54|16493.54|9
1729766350000|2024-10-24 10:39:10|16573.85|16493.85|16573.17|16493.17|16573.99|16493.99|16573.17|16493.17|10
1729766360000|2024-10-24 10:39:20|16573.26|16493.26|16573.2|16493.2|16573.31|16493.31|16573.18|16493.18|9
1729766370000|2024-10-24 10:39:30|16573.19|16493.19|16575.43|16495.43|16575.43|16495.43|16573.19|16493.19|10
1729766380000|2024-10-24 10:39:40|16575.49|16495.49|16574.8|16494.8|16575.65|16495.65|16574.77|16494.77|10
1729766390000|2024-10-24 10:39:50|16574.77|16494.77|16574.07|16494.07|16574.77|16494.77|16573.9|16493.9|10
1729766400000|2024-10-24 10:40:00|16574.08|16494.08|16573.42|16493.42|16574.08|16494.08|16573.38|16493.38|9
1729766410000|2024-10-24 10:40:10|16573.46|16493.46|16571.89|16491.89|16573.46|16493.46|16571.87|16491.87|10
1729766420000|2024-10-24 10:40:20|16572.18|16492.18|16571.69|16491.69|16572.39|16492.39|16571.69|16491.69|10
1729766430000|2024-10-24 10:40:30|16571.8|16491.8|16571.28|16491.28|16572.06|16492.06|16571.27|16491.27|10
1729766440000|2024-10-24 10:40:40|16570.95|16490.95|16569.35|16489.35|16570.95|16490.95|16569.35|16489.35|10
1729766450000|2024-10-24 10:40:50|16568.82|16488.82|16567.42|16487.42|16568.89|16488.89|16567.42|16487.42|10
1729766460000|2024-10-24 10:41:00|16566.89|16486.89|16568.74|16488.74|16568.82|16488.82|16566.51|16486.51|10
1729766470000|2024-10-24 10:41:10|16568.88|16488.88|16566.36|16486.36|16568.88|16488.88|16565.79|16485.79|10
1729766480000|2024-10-24 10:41:20|16566.38|16486.38|16567.72|16487.72|16567.91|16487.91|16566.37|16486.37|10
1729766490000|2024-10-24 10:41:30|16567.67|16487.67|16567.72|16487.72|16567.98|16487.98|16567.56|16487.56|9
1729766500000|2024-10-24 10:41:40|16567.73|16487.73|16567.26|16487.26|16567.78|16487.78|16567.26|16487.26|10
1729766510000|2024-10-24 10:41:50|16566.66|16486.66|16564.85|16484.85|16566.66|16486.66|16564.85|16484.85|10
1729766520000|2024-10-24 10:42:00|16564.87|16484.87|16563.47|16483.47|16564.87|16484.87|16562.21|16482.21|10
1729766530000|2024-10-24 10:42:10|16563.88|16483.88|16563.67|16483.67|16564.07|16484.07|16563.57|16483.57|8
1729766540000|2024-10-24 10:42:20|16563.69|16483.69|16563.34|16483.34|16563.72|16483.72|16562.26|16482.26|10
1729766550000|2024-10-24 10:42:30|16563.28|16483.28|16562.48|16482.48|16563.28|16483.28|16562.48|16482.48|10
1729766560000|2024-10-24 10:42:40|16562.09|16482.09|16560.89|16480.89|16562.47|16482.47|16560.89|16480.89|10
1729766570000|2024-10-24 10:42:50|16561.06|16481.06|16559.35|16479.35|16561.1|16481.1|16559.35|16479.35|10
1729766580000|2024-10-24 10:43:00|16559.42|16479.42|16559.19|16479.19|16559.43|16479.43|16559.19|16479.19|9
1729766590000|2024-10-24 10:43:10|16559.17|16479.17|16560.13|16480.13|16560.13|16480.13|16559.17|16479.17|9
1729766600000|2024-10-24 10:43:20|16560.24|16480.24|16558.91|16478.91|16560.44|16480.44|16558.88|16478.88|9
1729766610000|2024-10-24 10:43:30|16558.74|16478.74|16557.67|16477.67|16558.74|16478.74|16557.67|16477.67|9
1729766620000|2024-10-24 10:43:40|16557.52|16477.52|16555.81|16475.81|16557.52|16477.52|16555.77|16475.77|9
1729766630000|2024-10-24 10:43:50|16555.8|16475.8|16557.14|16477.14|16557.14|16477.14|16555.8|16475.8|9
1729766640000|2024-10-24 10:44:00|16557.13|16477.13|16557.08|16477.08|16557.17|16477.17|16557.06|16477.06|10
1729766650000|2024-10-24 10:44:10|16556.94|16476.94|16555.42|16475.42|16557.16|16477.16|16555.42|16475.42|10
1729766660000|2024-10-24 10:44:20|16556.17|16476.17|16556.36|16476.36|16556.9|16476.9|16556.17|16476.17|10
1729766670000|2024-10-24 10:44:30|16556.38|16476.38|16557.25|16477.25|16557.26|16477.26|16556.38|16476.38|9
1729766680000|2024-10-24 10:44:40|16557.24|16477.24|16557.08|16477.08|16557.38|16477.38|16557.08|16477.08|10
1729766690000|2024-10-24 10:44:50|16557.22|16477.22|16557.17|16477.17|16557.38|16477.38|16557.17|16477.17|9
1729766700000|2024-10-24 10:45:00|16557.15|16477.15|16557.36|16477.36|16557.36|16477.36|16556.71|16476.71|10
1729766710000|2024-10-24 10:45:10|16557.34|16477.34|16558.06|16478.06|16558.08|16478.08|16557.34|16477.34|10
1729766720000|2024-10-24 10:45:20|16558.31|16478.31|16558.2|16478.2|16558.47|16478.47|16558.16|16478.16|9
1729766730000|2024-10-24 10:45:30|16558.22|16478.22|16558.61|16478.61|16558.67|16478.67|16558.22|16478.22|8
1729766740000|2024-10-24 10:45:40|16558.75|16478.75|16558.25|16478.25|16558.75|16478.75|16557|16477|10
1729766750000|2024-10-24 10:45:50|16557.99|16477.99|16556.09|16476.09|16557.99|16477.99|16556.02|16476.02|9
1729766760000|2024-10-24 10:46:00|16556.06|16476.06|16557.43|16477.43|16557.43|16477.43|16556.06|16476.06|8
1729766770000|2024-10-24 10:46:10|16557.47|16477.47|16561.89|16481.89|16561.96|16481.96|16557.47|16477.47|10
1729766780000|2024-10-24 10:46:20|16561.99|16481.99|16560.86|16480.86|16561.99|16481.99|16560.78|16480.78|10
1729766790000|2024-10-24 10:46:30|16560.97|16480.97|16560.46|16480.46|16561.31|16481.31|16560.45|16480.45|9
1729766800000|2024-10-24 10:46:40|16560.21|16480.21|16559.75|16479.75|16560.21|16480.21|16559.75|16479.75|9
1729766810000|2024-10-24 10:46:50|16559.61|16479.61|16560.4|16480.4|16560.4|16480.4|16559.53|16479.53|10
1729766820000|2024-10-24 10:47:00|16560.45|16480.45|16560.18|16480.18|16560.69|16480.69|16560.18|16480.18|9
1729766830000|2024-10-24 10:47:10|16560.36|16480.36|16558.68|16478.68|16560.52|16480.52|16558.68|16478.68|8
1729766840000|2024-10-24 10:47:20|16558.6|16478.6|16564.1|16484.1|16564.1|16484.1|16558.6|16478.6|10
1729766850000|2024-10-24 10:47:30|16564.22|16484.22|16564.12|16484.12|16564.27|16484.27|16564.1|16484.1|9
1729766860000|2024-10-24 10:47:40|16563.74|16483.74|16563.67|16483.67|16564.13|16484.13|16563.67|16483.67|9
1729766870000|2024-10-24 10:47:50|16563.61|16483.61|16563.64|16483.64|16563.84|16483.84|16563.35|16483.35|10
1729766880000|2024-10-24 10:48:00|16563.65|16483.65|16562.14|16482.14|16563.65|16483.65|16562.04|16482.04|10
1729766890000|2024-10-24 10:48:10|16562.2|16482.2|16560.65|16480.65|16562.2|16482.2|16560.65|16480.65|10
1729766900000|2024-10-24 10:48:20|16560.31|16480.31|16559.22|16479.22|16560.31|16480.31|16559.22|16479.22|9
1729766910000|2024-10-24 10:48:30|16558.96|16478.96|16557.32|16477.32|16559.06|16479.06|16557.32|16477.32|10
1729766920000|2024-10-24 10:48:40|16556.2|16476.2|16553.93|16473.93|16556.25|16476.25|16553.93|16473.93|10
1729766930000|2024-10-24 10:48:50|16553.62|16473.62|16551.6|16471.6|16553.68|16473.68|16551.6|16471.6|10
1729766940000|2024-10-24 10:49:00|16551.42|16471.42|16548.08|16468.08|16551.54|16471.54|16548.08|16468.08|10
1729766950000|2024-10-24 10:49:10|16548.09|16468.09|16545.72|16465.72|16548.09|16468.09|16545.72|16465.72|10
1729766960000|2024-10-24 10:49:20|16545.67|16465.67|16545.08|16465.08|16546.03|16466.03|16544.96|16464.96|8
1729766970000|2024-10-24 10:49:30|16545.31|16465.31|16544.34|16464.34|16545.32|16465.32|16543.82|16463.82|10
1729766980000|2024-10-24 10:49:40|16544.39|16464.39|16544.69|16464.69|16544.69|16464.69|16544.06|16464.06|10
1729766990000|2024-10-24 10:49:50|16544.68|16464.68|16546.85|16466.85|16546.85|16466.85|16544.68|16464.68|9
1729767000000|2024-10-24 10:50:00|16546.92|16466.92|16551.22|16471.22|16551.22|16471.22|16546.92|16466.92|10
1729767010000|2024-10-24 10:50:10|16551.25|16471.25|16550.82|16470.82|16551.74|16471.74|16550.82|16470.82|9
1729767020000|2024-10-24 10:50:20|16551.1|16471.1|16551.38|16471.38|16551.48|16471.48|16551.1|16471.1|9
1729767030000|2024-10-24 10:50:30|16551.37|16471.37|16551.21|16471.21|16551.46|16471.46|16551.21|16471.21|9
1729767040000|2024-10-24 10:50:40|16551.31|16471.31|16551.86|16471.86|16551.86|16471.86|16551.22|16471.22|10
1729767050000|2024-10-24 10:50:50|16552.38|16472.38|16552.45|16472.45|16552.51|16472.51|16552.38|16472.38|8
1729767060000|2024-10-24 10:51:00|16552.49|16472.49|16553.95|16473.95|16553.95|16473.95|16552.49|16472.49|8
1729767070000|2024-10-24 10:51:10|16555.03|16475.03|16557.85|16477.85|16557.85|16477.85|16555.03|16475.03|9
1729767080000|2024-10-24 10:51:20|16557.86|16477.86|16561.59|16481.59|16561.59|16481.59|16557.86|16477.86|10
1729767090000|2024-10-24 10:51:30|16562.61|16482.61|16563.9|16483.9|16564.93|16484.93|16562.61|16482.61|10
1729767100000|2024-10-24 10:51:40|16563.81|16483.81|16563.12|16483.12|16563.81|16483.81|16563.12|16483.12|10
1729767110000|2024-10-24 10:51:50|16562.97|16482.97|16562.68|16482.68|16563.21|16483.21|16562.65|16482.65|10
1729767120000|2024-10-24 10:52:00|16562.69|16482.69|16562.65|16482.65|16562.69|16482.69|16561.83|16481.83|8
1729767130000|2024-10-24 10:52:10|16561.77|16481.77|16561.52|16481.52|16561.98|16481.98|16561.4|16481.4|10
1729767140000|2024-10-24 10:52:20|16561.56|16481.56|16561.19|16481.19|16562.32|16482.32|16561.19|16481.19|10
1729767150000|2024-10-24 10:52:30|16560.9|16480.9|16559.13|16479.13|16560.9|16480.9|16559.13|16479.13|9
1729767160000|2024-10-24 10:52:40|16559|16479|16557.54|16477.54|16559|16479|16557.23|16477.23|10
1729767170000|2024-10-24 10:52:50|16557.56|16477.56|16559.27|16479.27|16559.27|16479.27|16557.56|16477.56|8
1729767180000|2024-10-24 10:53:00|16559.33|16479.33|16559.4|16479.4|16559.48|16479.48|16559.23|16479.23|10
1729767190000|2024-10-24 10:53:10|16559.66|16479.66|16560.23|16480.23|16560.23|16480.23|16559.6|16479.6|10
1729767200000|2024-10-24 10:53:20|16560.26|16480.26|16560.14|16480.14|16560.58|16480.58|16560.14|16480.14|10
1729767210000|2024-10-24 10:53:30|16560.32|16480.32|16562.75|16482.75|16562.75|16482.75|16560.32|16480.32|9
1729767220000|2024-10-24 10:53:40|16562.73|16482.73|16563.8|16483.8|16563.8|16483.8|16562.73|16482.73|9
1729767230000|2024-10-24 10:53:50|16563.83|16483.83|16561.69|16481.69|16564|16484|16561.57|16481.57|9
1729767240000|2024-10-24 10:54:00|16561.7|16481.7|16562.34|16482.34|16562.9|16482.9|16561.42|16481.42|10
1729767250000|2024-10-24 10:54:10|16562.32|16482.32|16559.38|16479.38|16562.32|16482.32|16559.38|16479.38|10
1729767260000|2024-10-24 10:54:20|16559.44|16479.44|16558.46|16478.46|16559.58|16479.58|16557.63|16477.63|10
1729767270000|2024-10-24 10:54:30|16557.72|16477.72|16551.6|16471.6|16557.77|16477.77|16551.6|16471.6|10
1729767280000|2024-10-24 10:54:40|16551.59|16471.59|16550.67|16470.67|16552.4|16472.4|16550.5|16470.5|10
1729767290000|2024-10-24 10:54:50|16550.73|16470.73|16550|16470|16550.76|16470.76|16550|16470|10
1729767300000|2024-10-24 10:55:00|16549.95|16469.95|16548.85|16468.85|16549.95|16469.95|16548.85|16468.85|9
1729767310000|2024-10-24 10:55:10|16548.96|16468.96|16550.02|16470.02|16550.02|16470.02|16548.9|16468.9|10
1729767320000|2024-10-24 10:55:20|16550.05|16470.05|16551.29|16471.29|16551.29|16471.29|16549.91|16469.91|10
1729767330000|2024-10-24 10:55:30|16551.27|16471.27|16553.7|16473.7|16553.7|16473.7|16551.14|16471.14|10
1729767340000|2024-10-24 10:55:40|16553.72|16473.72|16553.2|16473.2|16555.06|16475.06|16553.2|16473.2|10
1729767350000|2024-10-24 10:55:50|16553.13|16473.13|16552.93|16472.93|16553.3|16473.3|16552.89|16472.89|10
1729767360000|2024-10-24 10:56:00|16552.84|16472.84|16551.89|16471.89|16553.28|16473.28|16551.89|16471.89|9
1729767370000|2024-10-24 10:56:10|16551.81|16471.81|16552.15|16472.15|16552.15|16472.15|16551.81|16471.81|10
1729767380000|2024-10-24 10:56:20|16552.09|16472.09|16552.88|16472.88|16553.1|16473.1|16552.09|16472.09|9
1729767390000|2024-10-24 10:56:30|16552.62|16472.62|16551.5|16471.5|16552.62|16472.62|16551.5|16471.5|9
1729767400000|2024-10-24 10:56:40|16551.52|16471.52|16553.55|16473.55|16553.55|16473.55|16551.51|16471.51|9
1729767410000|2024-10-24 10:56:50|16553.61|16473.61|16553.53|16473.53|16553.78|16473.78|16553.49|16473.49|9
1729767420000|2024-10-24 10:57:00|16553.57|16473.57|16554.65|16474.65|16554.65|16474.65|16553.57|16473.57|9
1729767430000|2024-10-24 10:57:10|16554.51|16474.51|16554.87|16474.87|16555.17|16475.17|16554.5|16474.5|10
1729767440000|2024-10-24 10:57:20|16554.67|16474.67|16556.49|16476.49|16556.49|16476.49|16554.66|16474.66|9
1729767450000|2024-10-24 10:57:30|16556.68|16476.68|16557.17|16477.17|16557.36|16477.36|16556.61|16476.61|10
1729767460000|2024-10-24 10:57:40|16557.03|16477.03|16556.69|16476.69|16557.18|16477.18|16556.59|16476.59|10
1729767470000|2024-10-24 10:57:50|16556.62|16476.62|16556.94|16476.94|16557.02|16477.02|16556.49|16476.49|9
1729767480000|2024-10-24 10:58:00|16556.89|16476.89|16554.96|16474.96|16556.89|16476.89|16554.96|16474.96|10
1729767490000|2024-10-24 10:58:10|16554.86|16474.86|16556.4|16476.4|16556.4|16476.4|16554.5|16474.5|10
1729767500000|2024-10-24 10:58:20|16556.44|16476.44|16555.92|16475.92|16556.51|16476.51|16555.92|16475.92|9
1729767510000|2024-10-24 10:58:30|16555.9|16475.9|16555.46|16475.46|16555.9|16475.9|16555.46|16475.46|8
1729767520000|2024-10-24 10:58:40|16556.05|16476.05|16557.58|16477.58|16557.63|16477.63|16556.05|16476.05|10
1729767530000|2024-10-24 10:58:50|16557.8|16477.8|16558.23|16478.23|16558.23|16478.23|16557.78|16477.78|10
1729767540000|2024-10-24 10:59:00|16558.05|16478.05|16558.05|16478.05|16558.08|16478.08|16558.01|16478.01|8
1729767550000|2024-10-24 10:59:10|16558.82|16478.82|16559.09|16479.09|16559.09|16479.09|16558.82|16478.82|8
1729767560000|2024-10-24 10:59:20|16559.13|16479.13|16558.56|16478.56|16559.43|16479.43|16558.56|16478.56|10
1729767570000|2024-10-24 10:59:30|16558.72|16478.72|16558.57|16478.57|16559.1|16479.1|16558.57|16478.57|10
1729767580000|2024-10-24 10:59:40|16558.56|16478.56|16558.37|16478.37|16558.56|16478.56|16558.37|16478.37|10
1729767590000|2024-10-24 10:59:50|16558.49|16478.49|16559.04|16479.04|16559.04|16479.04|16558.45|16478.45|9
1729767600000|2024-10-24 11:00:00|16559.13|16479.13|16559.77|16479.77|16560.75|16480.75|16559.13|16479.13|10
1729767610000|2024-10-24 11:00:10|16559.67|16479.67|16560.85|16480.85|16560.85|16480.85|16559.67|16479.67|10
1729767620000|2024-10-24 11:00:20|16561.16|16481.16|16563.68|16483.68|16563.94|16483.94|16561.16|16481.16|10
1729767630000|2024-10-24 11:00:30|16563.45|16483.45|16564.12|16484.12|16564.33|16484.33|16563.45|16483.45|10
1729767640000|2024-10-24 11:00:40|16564.16|16484.16|16563.99|16483.99|16564.16|16484.16|16563.84|16483.84|9
1729767650000|2024-10-24 11:00:50|16564.16|16484.16|16566.55|16486.55|16566.55|16486.55|16563.88|16483.88|10
1729767660000|2024-10-24 11:01:00|16566.61|16486.61|16568.06|16488.06|16568.84|16488.84|16566.61|16486.61|10
1729767670000|2024-10-24 11:01:10|16567.95|16487.95|16568.62|16488.62|16568.62|16488.62|16567.55|16487.55|10
1729767680000|2024-10-24 11:01:20|16568.78|16488.78|16570.74|16490.74|16570.74|16490.74|16568.78|16488.78|10
1729767690000|2024-10-24 11:01:30|16571.17|16491.17|16570.78|16490.78|16571.31|16491.31|16570.7|16490.7|10
1729767700000|2024-10-24 11:01:40|16570.81|16490.81|16571.45|16491.45|16571.45|16491.45|16570.81|16490.81|10
1729767710000|2024-10-24 11:01:50|16571.65|16491.65|16572.86|16492.86|16573.21|16493.21|16571.65|16491.65|10
1729767720000|2024-10-24 11:02:00|16572.82|16492.82|16573.5|16493.5|16573.57|16493.57|16572.77|16492.77|9
1729767730000|2024-10-24 11:02:10|16573.45|16493.45|16573.16|16493.16|16573.45|16493.45|16572.58|16492.58|9
1729767740000|2024-10-24 11:02:20|16573.11|16493.11|16573.67|16493.67|16573.67|16493.67|16573.11|16493.11|9
1729767750000|2024-10-24 11:02:30|16573.68|16493.68|16572.07|16492.07|16573.69|16493.69|16572.07|16492.07|10
1729767760000|2024-10-24 11:02:40|16572.11|16492.11|16572.44|16492.44|16572.44|16492.44|16572.03|16492.03|10
1729767770000|2024-10-24 11:02:50|16572.46|16492.46|16572.63|16492.63|16572.65|16492.65|16572.44|16492.44|8
1729767780000|2024-10-24 11:03:00|16572.73|16492.73|16573.24|16493.24|16573.51|16493.51|16572.73|16492.73|10
1729767790000|2024-10-24 11:03:10|16573.52|16493.52|16573.59|16493.59|16573.88|16493.88|16573.52|16493.52|10
1729767800000|2024-10-24 11:03:20|16573.5|16493.5|16573.54|16493.54|16573.65|16493.65|16573.5|16493.5|9
1729767810000|2024-10-24 11:03:30|16573.56|16493.56|16574.02|16494.02|16574.1|16494.1|16573.55|16493.55|10
1729767820000|2024-10-24 11:03:40|16574.17|16494.17|16574.48|16494.48|16574.63|16494.63|16574.17|16494.17|10
1729767830000|2024-10-24 11:03:50|16574.47|16494.47|16574.98|16494.98|16574.98|16494.98|16574.47|16494.47|10
1729767840000|2024-10-24 11:04:00|16575|16495|16574.51|16494.51|16575.03|16495.03|16574.51|16494.51|9
1729767850000|2024-10-24 11:04:10|16574.5|16494.5|16574.76|16494.76|16574.87|16494.87|16574.48|16494.48|9
1729767860000|2024-10-24 11:04:20|16574.68|16494.68|16574.85|16494.85|16574.85|16494.85|16574.46|16494.46|10
1729767870000|2024-10-24 11:04:30|16574.72|16494.72|16573.52|16493.52|16574.73|16494.73|16573.5|16493.5|10
1729767880000|2024-10-24 11:04:40|16573.41|16493.41|16571.02|16491.02|16573.41|16493.41|16571.02|16491.02|10
1729767890000|2024-10-24 11:04:50|16570.54|16490.54|16570.84|16490.84|16570.84|16490.84|16570.08|16490.08|9
1729767900000|2024-10-24 11:05:00|16570.95|16490.95|16571.88|16491.88|16571.88|16491.88|16570.95|16490.95|10
1729767910000|2024-10-24 11:05:10|16571.41|16491.41|16571.65|16491.65|16571.91|16491.91|16571.41|16491.41|9
1729767920000|2024-10-24 11:05:20|16571.61|16491.61|16571.34|16491.34|16571.61|16491.61|16571.34|16491.34|7
1729767930000|2024-10-24 11:05:30|16571.32|16491.32|16570.56|16490.56|16571.32|16491.32|16570.54|16490.54|9
1729767940000|2024-10-24 11:05:40|16570.59|16490.59|16570.22|16490.22|16571.03|16491.03|16570.22|16490.22|8
1729767950000|2024-10-24 11:05:50|16570.15|16490.15|16570.44|16490.44|16570.45|16490.45|16570.15|16490.15|9
1729767960000|2024-10-24 11:06:00|16570.39|16490.39|16570.69|16490.69|16571.82|16491.82|16570.39|16490.39|9
1729767970000|2024-10-24 11:06:10|16570.71|16490.71|16571.19|16491.19|16571.37|16491.37|16570.71|16490.71|8
1729767980000|2024-10-24 11:06:20|16571.05|16491.05|16571.43|16491.43|16571.75|16491.75|16570.94|16490.94|10
1729767990000|2024-10-24 11:06:30|16571.61|16491.61|16571.73|16491.73|16571.76|16491.76|16571.61|16491.61|9
1729768000000|2024-10-24 11:06:40|16571.51|16491.51|16571.34|16491.34|16571.65|16491.65|16571.26|16491.26|9
1729768010000|2024-10-24 11:06:50|16571.23|16491.23|16571.16|16491.16|16571.23|16491.23|16571.15|16491.15|7
1729768020000|2024-10-24 11:07:00|16571.18|16491.18|16571.89|16491.89|16572.17|16492.17|16571.18|16491.18|10
1729768030000|2024-10-24 11:07:10|16571.49|16491.49|16570.69|16490.69|16571.49|16491.49|16570.66|16490.66|9
1729768040000|2024-10-24 11:07:20|16570.67|16490.67|16569.77|16489.77|16570.67|16490.67|16569.77|16489.77|8
1729768050000|2024-10-24 11:07:30|16569.74|16489.74|16570.59|16490.59|16570.63|16490.63|16569.66|16489.66|10
1729768060000|2024-10-24 11:07:40|16570.69|16490.69|16571.05|16491.05|16571.05|16491.05|16570.56|16490.56|10
1729768070000|2024-10-24 11:07:50|16571.24|16491.24|16572.55|16492.55|16572.81|16492.81|16571.24|16491.24|10
1729768080000|2024-10-24 11:08:00|16572.33|16492.33|16572.11|16492.11|16572.6|16492.6|16572.02|16492.02|10
1729768090000|2024-10-24 11:08:10|16572.2|16492.2|16572.52|16492.52|16572.52|16492.52|16572.05|16492.05|9
1729768100000|2024-10-24 11:08:20|16572.91|16492.91|16573.65|16493.65|16573.68|16493.68|16572.91|16492.91|10
1729768110000|2024-10-24 11:08:30|16573.94|16493.94|16574.73|16494.73|16574.73|16494.73|16573.93|16493.93|9
1729768120000|2024-10-24 11:08:40|16575.82|16495.82|16577.9|16497.9|16577.94|16497.94|16575.57|16495.57|10
1729768130000|2024-10-24 11:08:50|16578.13|16498.13|16578.6|16498.6|16578.88|16498.88|16578.13|16498.13|9
1729768140000|2024-10-24 11:09:00|16578.59|16498.59|16578.09|16498.09|16578.85|16498.85|16578.09|16498.09|10
1729768150000|2024-10-24 11:09:10|16577.95|16497.95|16575.8|16495.8|16577.95|16497.95|16575.8|16495.8|10
1729768160000|2024-10-24 11:09:20|16575.81|16495.81|16574.55|16494.55|16575.81|16495.81|16574|16494|10
1729768170000|2024-10-24 11:09:30|16574.68|16494.68|16573.81|16493.81|16574.68|16494.68|16573.81|16493.81|9
1729768180000|2024-10-24 11:09:40|16573.83|16493.83|16573.07|16493.07|16574.02|16494.02|16573.05|16493.05|9
1729768190000|2024-10-24 11:09:50|16573.02|16493.02|16573.31|16493.31|16573.31|16493.31|16573.02|16493.02|9
1729768200000|2024-10-24 11:10:00|16573.28|16493.28|16573.49|16493.49|16573.49|16493.49|16573.28|16493.28|9
1729768210000|2024-10-24 11:10:10|16573.53|16493.53|16573.62|16493.62|16573.69|16493.69|16573.5|16493.5|10
1729768220000|2024-10-24 11:10:20|16573.64|16493.64|16572.95|16492.95|16573.64|16493.64|16572.82|16492.82|10
1729768230000|2024-10-24 11:10:30|16573.21|16493.21|16573.53|16493.53|16574.33|16494.33|16573.21|16493.21|10
1729768240000|2024-10-24 11:10:40|16573.45|16493.45|16574.04|16494.04|16574.18|16494.18|16573.45|16493.45|9
1729768250000|2024-10-24 11:10:50|16573.85|16493.85|16573.99|16493.99|16573.99|16493.99|16573.85|16493.85|6
1729768260000|2024-10-24 11:11:00|16573.91|16493.91|16573.49|16493.49|16573.91|16493.91|16573.36|16493.36|9
1729768270000|2024-10-24 11:11:10|16573.5|16493.5|16573.49|16493.49|16573.55|16493.55|16573.45|16493.45|8
1729768280000|2024-10-24 11:11:20|16573.54|16493.54|16573.56|16493.56|16573.72|16493.72|16573.46|16493.46|8
1729768290000|2024-10-24 11:11:30|16573.58|16493.58|16573.11|16493.11|16573.58|16493.58|16572.97|16492.97|7
1729768300000|2024-10-24 11:11:40|16573.12|16493.12|16573.72|16493.72|16573.78|16493.78|16573.09|16493.09|10
1729768310000|2024-10-24 11:11:50|16573.83|16493.83|16573.82|16493.82|16574.2|16494.2|16573.82|16493.82|9
1729768320000|2024-10-24 11:12:00|16573.84|16493.84|16573.44|16493.44|16574.03|16494.03|16573.44|16493.44|10
1729768330000|2024-10-24 11:12:10|16573.43|16493.43|16572.77|16492.77|16573.46|16493.46|16572.77|16492.77|7
1729768340000|2024-10-24 11:12:20|16572.72|16492.72|16572.52|16492.52|16573.27|16493.27|16572.52|16492.52|9
1729768350000|2024-10-24 11:12:30|16572.45|16492.45|16571.32|16491.32|16572.45|16492.45|16571.32|16491.32|9
1729768360000|2024-10-24 11:12:40|16570.94|16490.94|16570.1|16490.1|16570.94|16490.94|16569.88|16489.88|10
1729768370000|2024-10-24 11:12:50|16570.14|16490.14|16570.24|16490.24|16570.59|16490.59|16569.97|16489.97|9
1729768380000|2024-10-24 11:13:00|16570.31|16490.31|16566.27|16486.27|16570.31|16490.31|16566.27|16486.27|10
1729768390000|2024-10-24 11:13:10|16565.94|16485.94|16565.72|16485.72|16566.08|16486.08|16565.72|16485.72|9
1729768400000|2024-10-24 11:13:20|16565.64|16485.64|16564.74|16484.74|16565.64|16485.64|16564.61|16484.61|10
1729768410000|2024-10-24 11:13:30|16564.78|16484.78|16564.65|16484.65|16564.89|16484.89|16564.54|16484.54|9
1729768420000|2024-10-24 11:13:40|16564.82|16484.82|16563.12|16483.12|16564.92|16484.92|16563.12|16483.12|9
1729768430000|2024-10-24 11:13:50|16563.35|16483.35|16559.93|16479.93|16563.44|16483.44|16559.93|16479.93|10
1729768440000|2024-10-24 11:14:00|16559.72|16479.72|16559.25|16479.25|16559.72|16479.72|16558.58|16478.58|10
1729768450000|2024-10-24 11:14:10|16559.14|16479.14|16557.1|16477.1|16559.14|16479.14|16557.1|16477.1|10
1729768460000|2024-10-24 11:14:20|16557.21|16477.21|16557.25|16477.25|16557.33|16477.33|16557.21|16477.21|9
1729768470000|2024-10-24 11:14:30|16557.27|16477.27|16554.39|16474.39|16557.27|16477.27|16554.04|16474.04|10
1729768480000|2024-10-24 11:14:40|16554.42|16474.42|16553.84|16473.84|16554.62|16474.62|16553.84|16473.84|10
1729768490000|2024-10-24 11:14:50|16553.74|16473.74|16553.09|16473.09|16553.74|16473.74|16553.09|16473.09|10
1729768500000|2024-10-24 11:15:00|16553.04|16473.04|16553.45|16473.45|16553.48|16473.48|16553.01|16473.01|9
1729768510000|2024-10-24 11:15:10|16553.51|16473.51|16552.92|16472.92|16553.51|16473.51|16552.64|16472.64|8
1729768520000|2024-10-24 11:15:20|16552.94|16472.94|16552.99|16472.99|16553.06|16473.06|16552.85|16472.85|9
1729768530000|2024-10-24 11:15:30|16552.86|16472.86|16554.87|16474.87|16554.87|16474.87|16552.86|16472.86|10
1729768540000|2024-10-24 11:15:40|16555|16475|16555.71|16475.71|16555.71|16475.71|16555|16475|9
1729768550000|2024-10-24 11:15:50|16556.27|16476.27|16557.29|16477.29|16557.29|16477.29|16556.27|16476.27|9
1729768560000|2024-10-24 11:16:00|16557.23|16477.23|16558.18|16478.18|16558.24|16478.24|16557.23|16477.23|9
1729768570000|2024-10-24 11:16:10|16558.16|16478.16|16560.1|16480.1|16560.1|16480.1|16558.08|16478.08|10
1729768580000|2024-10-24 11:16:20|16560.49|16480.49|16561.06|16481.06|16561.19|16481.19|16560.49|16480.49|9
1729768590000|2024-10-24 11:16:30|16561.03|16481.03|16560.83|16480.83|16561.03|16481.03|16560.67|16480.67|9
1729768600000|2024-10-24 11:16:40|16560.73|16480.73|16560.42|16480.42|16560.82|16480.82|16560.42|16480.42|7
1729768610000|2024-10-24 11:16:50|16560.51|16480.51|16563.81|16483.81|16563.81|16483.81|16560.51|16480.51|7
1729768620000|2024-10-24 11:17:00|16563.78|16483.78|16563.76|16483.76|16564.28|16484.28|16563.56|16483.56|10
1729768630000|2024-10-24 11:17:10|16563.84|16483.84|16563.66|16483.66|16564.21|16484.21|16563.66|16483.66|10
1729768640000|2024-10-24 11:17:20|16563.72|16483.72|16563.85|16483.85|16563.9|16483.9|16563.72|16483.72|7
1729768650000|2024-10-24 11:17:30|16564.88|16484.88|16565.97|16485.97|16565.98|16485.98|16564.88|16484.88|8
1729768660000|2024-10-24 11:17:40|16566.41|16486.41|16568.45|16488.45|16568.45|16488.45|16566.41|16486.41|9
1729768670000|2024-10-24 11:17:50|16568.43|16488.43|16567.19|16487.19|16568.43|16488.43|16567.19|16487.19|9
1729768680000|2024-10-24 11:18:00|16567.15|16487.15|16566.6|16486.6|16567.24|16487.24|16566.6|16486.6|10
1729768690000|2024-10-24 11:18:10|16566.87|16486.87|16567.66|16487.66|16567.66|16487.66|16566.76|16486.76|9
1729768700000|2024-10-24 11:18:20|16568.08|16488.08|16567.86|16487.86|16568.82|16488.82|16567.86|16487.86|8
1729768710000|2024-10-24 11:18:30|16567.23|16487.23|16568.86|16488.86|16569.27|16489.27|16567.23|16487.23|8
1729768720000|2024-10-24 11:18:40|16568.99|16488.99|16572|16492|16572.01|16492.01|16568.99|16488.99|10
1729768730000|2024-10-24 11:18:50|16571.84|16491.84|16572.81|16492.81|16572.81|16492.81|16571.4|16491.4|9
1729768740000|2024-10-24 11:19:00|16572.79|16492.79|16572.07|16492.07|16572.79|16492.79|16571.99|16491.99|10
1729768750000|2024-10-24 11:19:10|16572.17|16492.17|16571.89|16491.89|16572.17|16492.17|16571.74|16491.74|7
1729768760000|2024-10-24 11:19:20|16571.72|16491.72|16571.64|16491.64|16571.72|16491.72|16571.36|16491.36|10
1729768770000|2024-10-24 11:19:30|16571.6|16491.6|16572.47|16492.47|16572.47|16492.47|16571.6|16491.6|10
1729768780000|2024-10-24 11:19:40|16572.84|16492.84|16573.64|16493.64|16573.64|16493.64|16572.84|16492.84|8
1729768790000|2024-10-24 11:19:50|16573.59|16493.59|16574.19|16494.19|16574.19|16494.19|16573.59|16493.59|8
1729768800000|2024-10-24 11:20:00|16574.43|16494.43|16574.94|16494.94|16574.94|16494.94|16574.26|16494.26|10
1729768810000|2024-10-24 11:20:10|16575.01|16495.01|16576.53|16496.53|16576.57|16496.57|16575.01|16495.01|10
1729768820000|2024-10-24 11:20:20|16576.32|16496.32|16575.82|16495.82|16576.32|16496.32|16575.78|16495.78|8
1729768830000|2024-10-24 11:20:30|16575.71|16495.71|16576.28|16496.28|16576.28|16496.28|16575.64|16495.64|9
1729768840000|2024-10-24 11:20:40|16576.9|16496.9|16578.43|16498.43|16578.43|16498.43|16576.9|16496.9|9
1729768850000|2024-10-24 11:20:50|16578.56|16498.56|16579.71|16499.71|16579.71|16499.71|16578.56|16498.56|10
1729768860000|2024-10-24 11:21:00|16579.87|16499.87|16580.38|16500.38|16580.78|16500.78|16579.87|16499.87|9
1729768870000|2024-10-24 11:21:10|16580.37|16500.37|16580.42|16500.42|16580.42|16500.42|16579.78|16499.78|9
1729768880000|2024-10-24 11:21:20|16580.51|16500.51|16581.89|16501.89|16581.89|16501.89|16580.51|16500.51|10
1729768890000|2024-10-24 11:21:30|16581.81|16501.81|16582.76|16502.76|16582.76|16502.76|16581.65|16501.65|9
1729768900000|2024-10-24 11:21:40|16582.81|16502.81|16584.74|16504.74|16584.74|16504.74|16582.81|16502.81|9
1729768910000|2024-10-24 11:21:50|16584.61|16504.61|16584.76|16504.76|16584.76|16504.76|16584.59|16504.59|8
1729768920000|2024-10-24 11:22:00|16584.77|16504.77|16585.52|16505.52|16585.6|16505.6|16584.49|16504.49|10
1729768930000|2024-10-24 11:22:10|16585.51|16505.51|16583.73|16503.73|16585.51|16505.51|16583.73|16503.73|9
1729768940000|2024-10-24 11:22:20|16583.85|16503.85|16583.16|16503.16|16583.85|16503.85|16582.99|16502.99|10
1729768950000|2024-10-24 11:22:30|16583.11|16503.11|16584.33|16504.33|16584.79|16504.79|16583.11|16503.11|8
1729768960000|2024-10-24 11:22:40|16584.36|16504.36|16584.53|16504.53|16584.53|16504.53|16584.29|16504.29|9
1729768970000|2024-10-24 11:22:50|16584.5|16504.5|16583.99|16503.99|16584.5|16504.5|16583.86|16503.86|7
1729768980000|2024-10-24 11:23:00|16583.89|16503.89|16583.86|16503.86|16584|16504|16583.86|16503.86|7
1729768990000|2024-10-24 11:23:10|16583.85|16503.85|16583.84|16503.84|16583.98|16503.98|16583.8|16503.8|10
1729769000000|2024-10-24 11:23:20|16583.61|16503.61|16583.41|16503.41|16583.61|16503.61|16583.29|16503.29|8
1729769010000|2024-10-24 11:23:30|16583.43|16503.43|16583.28|16503.28|16583.81|16503.81|16583.28|16503.28|10
1729769020000|2024-10-24 11:23:40|16583.09|16503.09|16580.57|16500.57|16583.09|16503.09|16580.51|16500.51|10
1729769030000|2024-10-24 11:23:50|16580.61|16500.61|16580.5|16500.5|16580.61|16500.61|16580.5|16500.5|6
1729769040000|2024-10-24 11:24:00|16580.51|16500.51|16581.04|16501.04|16581.04|16501.04|16580.48|16500.48|6
1729769050000|2024-10-24 11:24:10|16580.99|16500.99|16579.98|16499.98|16581.02|16501.02|16579.98|16499.98|10
1729769060000|2024-10-24 11:24:20|16579.95|16499.95|16578.77|16498.77|16579.95|16499.95|16578.67|16498.67|10
1729769070000|2024-10-24 11:24:30|16578.79|16498.79|16577.09|16497.09|16578.79|16498.79|16576.89|16496.89|9
1729769080000|2024-10-24 11:24:40|16576.82|16496.82|16575.81|16495.81|16577.11|16497.11|16575.81|16495.81|9
1729769090000|2024-10-24 11:24:50|16575.66|16495.66|16576.09|16496.09|16576.51|16496.51|16575.66|16495.66|9
1729769100000|2024-10-24 11:25:00|16575.97|16495.97|16576.93|16496.93|16576.93|16496.93|16575.97|16495.97|10
1729769110000|2024-10-24 11:25:10|16577.08|16497.08|16577.97|16497.97|16577.97|16497.97|16577.08|16497.08|10
1729769120000|2024-10-24 11:25:20|16577.82|16497.82|16577.87|16497.87|16577.89|16497.89|16577.75|16497.75|9
1729769130000|2024-10-24 11:25:30|16577.88|16497.88|16577.37|16497.37|16577.88|16497.88|16577.37|16497.37|7
1729769140000|2024-10-24 11:25:40|16577.2|16497.2|16577.98|16497.98|16577.98|16497.98|16577.2|16497.2|9
1729769150000|2024-10-24 11:25:50|16578.01|16498.01|16577.75|16497.75|16578.01|16498.01|16577.7|16497.7|9
1729769160000|2024-10-24 11:26:00|16577.81|16497.81|16577.98|16497.98|16577.98|16497.98|16577.77|16497.77|9
1729769170000|2024-10-24 11:26:10|16578.11|16498.11|16577.79|16497.79|16578.11|16498.11|16577.79|16497.79|9
1729769180000|2024-10-24 11:26:20|16577.88|16497.88|16578.45|16498.45|16578.63|16498.63|16577.88|16497.88|7
1729769190000|2024-10-24 11:26:30|16578.73|16498.73|16578.09|16498.09|16578.73|16498.73|16578.06|16498.06|10
1729769200000|2024-10-24 11:26:40|16578.06|16498.06|16575.24|16495.24|16578.06|16498.06|16575.24|16495.24|9
1729769210000|2024-10-24 11:26:50|16575.2|16495.2|16575.36|16495.36|16576.93|16496.93|16575.2|16495.2|10
1729769220000|2024-10-24 11:27:00|16575.07|16495.07|16573.66|16493.66|16575.07|16495.07|16573.66|16493.66|10
1729769230000|2024-10-24 11:27:10|16573.67|16493.67|16575.94|16495.94|16575.94|16495.94|16573.67|16493.67|10
1729769240000|2024-10-24 11:27:20|16576.22|16496.22|16578.11|16498.11|16578.35|16498.35|16576.22|16496.22|10
1729769250000|2024-10-24 11:27:30|16578.2|16498.2|16578.49|16498.49|16578.49|16498.49|16577.38|16497.38|7
1729769260000|2024-10-24 11:27:40|16579.47|16499.47|16579.89|16499.89|16579.89|16499.89|16578.76|16498.76|9
1729769270000|2024-10-24 11:27:50|16580.11|16500.11|16580.51|16500.51|16580.79|16500.79|16580.11|16500.11|10
1729769280000|2024-10-24 11:28:00|16580.44|16500.44|16579.99|16499.99|16580.44|16500.44|16579.99|16499.99|7
1729769290000|2024-10-24 11:28:10|16579.98|16499.98|16580.12|16500.12|16580.36|16500.36|16579.98|16499.98|9
1729769300000|2024-10-24 11:28:20|16580.1|16500.1|16580.73|16500.73|16580.88|16500.88|16580.1|16500.1|9
1729769310000|2024-10-24 11:28:30|16580.75|16500.75|16583.1|16503.1|16583.28|16503.28|16580.75|16500.75|6
1729769320000|2024-10-24 11:28:40|16582.75|16502.75|16583.72|16503.72|16583.78|16503.78|16582.75|16502.75|8
1729769330000|2024-10-24 11:28:50|16583.73|16503.73|16584.4|16504.4|16584.4|16504.4|16583.61|16503.61|8
1729769340000|2024-10-24 11:29:00|16584.58|16504.58|16584|16504|16584.59|16504.59|16583.95|16503.95|9
1729769350000|2024-10-24 11:29:10|16583.83|16503.83|16582.28|16502.28|16583.83|16503.83|16582.28|16502.28|7
1729769360000|2024-10-24 11:29:20|16581.31|16501.31|16579.6|16499.6|16581.31|16501.31|16579.59|16499.59|9
1729769370000|2024-10-24 11:29:30|16579.65|16499.65|16579.48|16499.48|16579.65|16499.65|16579.28|16499.28|9
1729769380000|2024-10-24 11:29:40|16579.53|16499.53|16578.03|16498.03|16579.53|16499.53|16577.48|16497.48|8
1729769390000|2024-10-24 11:29:50|16578.15|16498.15|16578.83|16498.83|16578.89|16498.89|16578.15|16498.15|10
1729769400000|2024-10-24 11:30:00|16578.91|16498.91|16580.51|16500.51|16580.64|16500.64|16578.91|16498.91|9
1729769410000|2024-10-24 11:30:10|16580.88|16500.88|16581.3|16501.3|16581.31|16501.31|16580.88|16500.88|9
1729769420000|2024-10-24 11:30:20|16581.64|16501.64|16582.86|16502.86|16582.98|16502.98|16581.64|16501.64|9
1729769430000|2024-10-24 11:30:30|16584.13|16504.13|16584.4|16504.4|16585.08|16505.08|16584.13|16504.13|8
1729769440000|2024-10-24 11:30:40|16584.59|16504.59|16585.22|16505.22|16585.22|16505.22|16584.59|16504.59|9
1729769450000|2024-10-24 11:30:50|16585.5|16505.5|16587.44|16507.44|16587.44|16507.44|16585.5|16505.5|9
1729769460000|2024-10-24 11:31:00|16587.58|16507.58|16586.21|16506.21|16587.58|16507.58|16586.21|16506.21|10
1729769470000|2024-10-24 11:31:10|16586.15|16506.15|16587.68|16507.68|16587.68|16507.68|16586.15|16506.15|10
1729769480000|2024-10-24 11:31:20|16587.69|16507.69|16587.92|16507.92|16587.92|16507.92|16587.69|16507.69|6
1729769490000|2024-10-24 11:31:30|16587.94|16507.94|16587.75|16507.75|16588.21|16508.21|16587.42|16507.42|9
1729769500000|2024-10-24 11:31:40|16587.71|16507.71|16585.5|16505.5|16587.72|16507.72|16585.5|16505.5|9
1729769510000|2024-10-24 11:31:50|16585.47|16505.47|16584.87|16504.87|16585.47|16505.47|16584.87|16504.87|7
1729769520000|2024-10-24 11:32:00|16584.85|16504.85|16584.16|16504.16|16584.85|16504.85|16584.16|16504.16|8
1729769530000|2024-10-24 11:32:10|16583.92|16503.92|16584.34|16504.34|16584.36|16504.36|16583.9|16503.9|8
1729769540000|2024-10-24 11:32:20|16584.45|16504.45|16584.88|16504.88|16584.88|16504.88|16584.27|16504.27|8
1729769550000|2024-10-24 11:32:30|16585.49|16505.49|16597.26|16517.26|16597.33|16517.33|16585.49|16505.49|10
1729769560000|2024-10-24 11:32:40|16597.82|16517.82|16596.22|16516.22|16598.05|16518.05|16596.14|16516.14|10
1729769570000|2024-10-24 11:32:50|16596.56|16516.56|16598.47|16518.47|16598.47|16518.47|16596.56|16516.56|8
1729769580000|2024-10-24 11:33:00|16598.78|16518.78|16599.25|16519.25|16599.55|16519.55|16598.78|16518.78|8
1729769590000|2024-10-24 11:33:10|16599.66|16519.66|16600.13|16520.13|16600.13|16520.13|16599.66|16519.66|10
1729769600000|2024-10-24 11:33:20|16600.12|16520.12|16602.64|16522.64|16602.64|16522.64|16600.12|16520.12|10
1729769610000|2024-10-24 11:33:30|16603.03|16523.03|16602.67|16522.67|16604.33|16524.33|16602.67|16522.67|10
1729769620000|2024-10-24 11:33:40|16602.39|16522.39|16605.68|16525.68|16605.68|16525.68|16602.39|16522.39|10
1729769630000|2024-10-24 11:33:50|16605.99|16525.99|16611.8|16531.8|16611.8|16531.8|16605.99|16525.99|10
1729769640000|2024-10-24 11:34:00|16613.43|16533.43|16618.39|16538.39|16618.39|16538.39|16613.43|16533.43|10
1729769650000|2024-10-24 11:34:10|16618.5|16538.5|16622.92|16542.92|16623.2|16543.2|16618.2|16538.2|10
1729769660000|2024-10-24 11:34:20|16623.01|16543.01|16624.29|16544.29|16624.29|16544.29|16623.01|16543.01|10
1729769670000|2024-10-24 11:34:30|16624.25|16544.25|16626.67|16546.67|16626.67|16546.67|16623.47|16543.47|10
1729769680000|2024-10-24 11:34:40|16626.95|16546.95|16627.86|16547.86|16628.32|16548.32|16626.95|16546.95|10
1729769690000|2024-10-24 11:34:50|16627.95|16547.95|16625.96|16545.96|16627.95|16547.95|16625.96|16545.96|10
1729769700000|2024-10-24 11:35:00|16625.35|16545.35|16623.26|16543.26|16625.6|16545.6|16623.26|16543.26|10
1729769710000|2024-10-24 11:35:10|16622.84|16542.84|16623.07|16543.07|16623.2|16543.2|16622.84|16542.84|9
1729769720000|2024-10-24 11:35:20|16622.92|16542.92|16621.53|16541.53|16622.92|16542.92|16621.53|16541.53|10
1729769730000|2024-10-24 11:35:30|16621.67|16541.67|16623.12|16543.12|16623.12|16543.12|16621.67|16541.67|10
1729769740000|2024-10-24 11:35:40|16623.2|16543.2|16623.3|16543.3|16623.3|16543.3|16622.83|16542.83|10
1729769750000|2024-10-24 11:35:50|16623.53|16543.53|16623.6|16543.6|16623.69|16543.69|16623.13|16543.13|10
1729769760000|2024-10-24 11:36:00|16623.62|16543.62|16623.66|16543.66|16623.78|16543.78|16623.49|16543.49|9
1729769770000|2024-10-24 11:36:10|16623.67|16543.67|16623.26|16543.26|16623.74|16543.74|16623.14|16543.14|9
1729769780000|2024-10-24 11:36:20|16623.43|16543.43|16622.84|16542.84|16623.43|16543.43|16622.34|16542.34|10
1729769790000|2024-10-24 11:36:30|16622.52|16542.52|16620.23|16540.23|16622.52|16542.52|16620.18|16540.18|10
1729769800000|2024-10-24 11:36:40|16620.29|16540.29|16618.3|16538.3|16620.29|16540.29|16618.16|16538.16|10
1729769810000|2024-10-24 11:36:50|16618.28|16538.28|16618.77|16538.77|16618.91|16538.91|16618.28|16538.28|9
1729769820000|2024-10-24 11:37:00|16618.41|16538.41|16617.28|16537.28|16618.43|16538.43|16616.73|16536.73|9
1729769830000|2024-10-24 11:37:10|16617.5|16537.5|16617.23|16537.23|16617.54|16537.54|16617.23|16537.23|9
1729769840000|2024-10-24 11:37:20|16617.03|16537.03|16616.58|16536.58|16617.03|16537.03|16616.41|16536.41|10
1729769850000|2024-10-24 11:37:30|16616.48|16536.48|16614.96|16534.96|16617.26|16537.26|16614.96|16534.96|10
1729769860000|2024-10-24 11:37:40|16614.79|16534.79|16617.2|16537.2|16617.2|16537.2|16614.12|16534.12|10
1729769870000|2024-10-24 11:37:50|16617.26|16537.26|16617.63|16537.63|16617.94|16537.94|16617.26|16537.26|9
1729769880000|2024-10-24 11:38:00|16617.59|16537.59|16616.99|16536.99|16617.59|16537.59|16616.86|16536.86|10
1729769890000|2024-10-24 11:38:10|16616.97|16536.97|16614.16|16534.16|16616.97|16536.97|16614.16|16534.16|10
1729769900000|2024-10-24 11:38:20|16613.81|16533.81|16612.94|16532.94|16613.82|16533.82|16612.94|16532.94|9
1729769910000|2024-10-24 11:38:30|16612.83|16532.83|16612.13|16532.13|16612.83|16532.83|16611.94|16531.94|10
1729769920000|2024-10-24 11:38:40|16612.19|16532.19|16614.38|16534.38|16614.38|16534.38|16612.19|16532.19|9
1729769930000|2024-10-24 11:38:50|16614.34|16534.34|16612.06|16532.06|16614.34|16534.34|16612.06|16532.06|10
1729769940000|2024-10-24 11:39:00|16611.96|16531.96|16613.61|16533.61|16613.65|16533.65|16611.96|16531.96|10
1729769950000|2024-10-24 11:39:10|16613.6|16533.6|16613.98|16533.98|16613.98|16533.98|16611.69|16531.69|10
1729769960000|2024-10-24 11:39:20|16614.13|16534.13|16614.81|16534.81|16614.94|16534.94|16614.1|16534.1|9
1729769970000|2024-10-24 11:39:30|16614.5|16534.5|16615.34|16535.34|16615.59|16535.59|16614.5|16534.5|10
1729769980000|2024-10-24 11:39:40|16615.31|16535.31|16615.35|16535.35|16615.86|16535.86|16615.31|16535.31|10
1729769990000|2024-10-24 11:39:50|16615.74|16535.74|16615.32|16535.32|16615.74|16535.74|16615.23|16535.23|10
1729770000000|2024-10-24 11:40:00|16615.7|16535.7|16616.22|16536.22|16617.21|16537.21|16615.7|16535.7|10
1729770010000|2024-10-24 11:40:10|16616.09|16536.09|16616.67|16536.67|16616.73|16536.73|16615.55|16535.55|10
1729770020000|2024-10-24 11:40:20|16616.64|16536.64|16616.79|16536.79|16616.79|16536.79|16616.48|16536.48|10
1729770030000|2024-10-24 11:40:30|16616.59|16536.59|16615.83|16535.83|16616.59|16536.59|16615.83|16535.83|8
1729770040000|2024-10-24 11:40:40|16615.78|16535.78|16615.3|16535.3|16615.78|16535.78|16614.49|16534.49|9
1729770050000|2024-10-24 11:40:50|16615.06|16535.06|16611.45|16531.45|16615.07|16535.07|16611.45|16531.45|10
1729770060000|2024-10-24 11:41:00|16611.25|16531.25|16607.24|16527.24|16611.25|16531.25|16607.24|16527.24|10
1729770070000|2024-10-24 11:41:10|16607.8|16527.8|16608.38|16528.38|16609.41|16529.41|16607.8|16527.8|10
1729770080000|2024-10-24 11:41:20|16608.65|16528.65|16607.93|16527.93|16608.78|16528.78|16607.93|16527.93|10
1729770090000|2024-10-24 11:41:30|16607.76|16527.76|16605.9|16525.9|16607.8|16527.8|16605.88|16525.88|10
1729770100000|2024-10-24 11:41:40|16605.87|16525.87|16605.73|16525.73|16606.01|16526.01|16605.59|16525.59|10
1729770110000|2024-10-24 11:41:50|16605.52|16525.52|16605.62|16525.62|16606.22|16526.22|16605.52|16525.52|10
1729770120000|2024-10-24 11:42:00|16605.73|16525.73|16605.06|16525.06|16605.73|16525.73|16604.99|16524.99|10
1729770130000|2024-10-24 11:42:10|16605.05|16525.05|16605.34|16525.34|16605.35|16525.35|16604.87|16524.87|9
1729770140000|2024-10-24 11:42:20|16605.37|16525.37|16604.95|16524.95|16605.56|16525.56|16604.16|16524.16|10
1729770150000|2024-10-24 11:42:30|16604.94|16524.94|16603.96|16523.96|16605.34|16525.34|16603.96|16523.96|10
1729770160000|2024-10-24 11:42:40|16603.69|16523.69|16609.23|16529.23|16609.23|16529.23|16603.69|16523.69|9
1729770170000|2024-10-24 11:42:50|16609.67|16529.67|16611.25|16531.25|16611.25|16531.25|16609.67|16529.67|10
1729770180000|2024-10-24 11:43:00|16611.11|16531.11|16611.2|16531.2|16611.56|16531.56|16611.11|16531.11|10
1729770190000|2024-10-24 11:43:10|16611.04|16531.04|16611.3|16531.3|16611.39|16531.39|16610.88|16530.88|7
1729770200000|2024-10-24 11:43:20|16611.58|16531.58|16611.5|16531.5|16611.64|16531.64|16611.43|16531.43|10
1729770210000|2024-10-24 11:43:30|16611.48|16531.48|16612.91|16532.91|16612.91|16532.91|16611.48|16531.48|8
1729770220000|2024-10-24 11:43:40|16613|16533|16612.81|16532.81|16613|16533|16612.77|16532.77|9
1729770230000|2024-10-24 11:43:50|16612.79|16532.79|16613.61|16533.61|16613.64|16533.64|16612.76|16532.76|10
1729770240000|2024-10-24 11:44:00|16613.65|16533.65|16613.42|16533.42|16613.65|16533.65|16613.31|16533.31|10
1729770250000|2024-10-24 11:44:10|16613.58|16533.58|16615.42|16535.42|16615.42|16535.42|16613.58|16533.58|7
1729770260000|2024-10-24 11:44:20|16616.61|16536.61|16618.59|16538.59|16618.59|16538.59|16616.61|16536.61|10
1729770270000|2024-10-24 11:44:30|16619.07|16539.07|16618.98|16538.98|16619.18|16539.18|16618.18|16538.18|10
1729770280000|2024-10-24 11:44:40|16618.97|16538.97|16618.21|16538.21|16618.97|16538.97|16617.01|16537.01|10
1729770290000|2024-10-24 11:44:50|16618.68|16538.68|16619.42|16539.42|16619.82|16539.82|16618.31|16538.31|10
1729770300000|2024-10-24 11:45:00|16619.48|16539.48|16620.12|16540.12|16620.33|16540.33|16619.48|16539.48|9
1729770310000|2024-10-24 11:45:10|16620.03|16540.03|16619.31|16539.31|16620.03|16540.03|16619.03|16539.03|9
1729770320000|2024-10-24 11:45:20|16619|16539|16619.79|16539.79|16620.26|16540.26|16619|16539|9
1729770330000|2024-10-24 11:45:30|16620.07|16540.07|16618.69|16538.69|16620.07|16540.07|16618.39|16538.39|10
1729770340000|2024-10-24 11:45:40|16618.68|16538.68|16621.53|16541.53|16621.53|16541.53|16618.67|16538.67|8
1729770350000|2024-10-24 11:45:50|16621.65|16541.65|16621.77|16541.77|16621.89|16541.89|16621.56|16541.56|10
1729770360000|2024-10-24 11:46:00|16621.69|16541.69|16619.96|16539.96|16621.69|16541.69|16619.82|16539.82|10
1729770370000|2024-10-24 11:46:10|16620.41|16540.41|16621.3|16541.3|16621.3|16541.3|16620.41|16540.41|9
1729770380000|2024-10-24 11:46:20|16621.34|16541.34|16620.99|16540.99|16621.47|16541.47|16620.87|16540.87|10
1729770390000|2024-10-24 11:46:30|16621.03|16541.03|16621.04|16541.04|16621.35|16541.35|16621.03|16541.03|9
1729770400000|2024-10-24 11:46:40|16620.97|16540.97|16620.52|16540.52|16620.97|16540.97|16620.52|16540.52|8
1729770410000|2024-10-24 11:46:50|16620.41|16540.41|16620.23|16540.23|16620.74|16540.74|16620.23|16540.23|10
1729770420000|2024-10-24 11:47:00|16620.16|16540.16|16620.72|16540.72|16620.72|16540.72|16620.16|16540.16|10
1729770430000|2024-10-24 11:47:10|16620.65|16540.65|16621.12|16541.12|16621.12|16541.12|16620.46|16540.46|9
1729770440000|2024-10-24 11:47:20|16621.74|16541.74|16625.52|16545.52|16625.52|16545.52|16621.74|16541.74|9
1729770450000|2024-10-24 11:47:30|16625.72|16545.72|16625.48|16545.48|16625.9|16545.9|16625.48|16545.48|8
1729770460000|2024-10-24 11:47:40|16625.6|16545.6|16625.89|16545.89|16625.89|16545.89|16625.33|16545.33|9
1729770470000|2024-10-24 11:47:50|16625.94|16545.94|16624.78|16544.78|16625.94|16545.94|16624.78|16544.78|10
1729770480000|2024-10-24 11:48:00|16624.77|16544.77|16624.49|16544.49|16624.77|16544.77|16624.49|16544.49|7
1729770490000|2024-10-24 11:48:10|16624.36|16544.36|16622.55|16542.55|16624.38|16544.38|16621.73|16541.73|10
1729770500000|2024-10-24 11:48:20|16623.05|16543.05|16623.55|16543.55|16623.55|16543.55|16622.95|16542.95|9
1729770510000|2024-10-24 11:48:30|16624.44|16544.44|16625.68|16545.68|16625.93|16545.93|16624.44|16544.44|10
1729770520000|2024-10-24 11:48:40|16625.49|16545.49|16625.33|16545.33|16625.49|16545.49|16624.99|16544.99|10
1729770530000|2024-10-24 11:48:50|16625.82|16545.82|16625.92|16545.92|16626.07|16546.07|16625.59|16545.59|8
1729770540000|2024-10-24 11:49:00|16627.2|16547.2|16627.66|16547.66|16628.16|16548.16|16627.2|16547.2|9
1729770550000|2024-10-24 11:49:10|16627.36|16547.36|16627.04|16547.04|16627.5|16547.5|16626.92|16546.92|10
1729770560000|2024-10-24 11:49:20|16627.02|16547.02|16626.09|16546.09|16627.19|16547.19|16626.09|16546.09|9
1729770570000|2024-10-24 11:49:30|16625.6|16545.6|16624.43|16544.43|16625.6|16545.6|16624.43|16544.43|10
1729770580000|2024-10-24 11:49:40|16624.41|16544.41|16623.07|16543.07|16624.41|16544.41|16623.07|16543.07|10
1729770590000|2024-10-24 11:49:50|16622.26|16542.26|16623.62|16543.62|16623.62|16543.62|16621.44|16541.44|9
1729770600000|2024-10-24 11:50:00|16624.04|16544.04|16622.72|16542.72|16624.04|16544.04|16622.63|16542.63|10
1729770610000|2024-10-24 11:50:10|16623.09|16543.09|16623.98|16543.98|16623.98|16543.98|16623.04|16543.04|9
1729770620000|2024-10-24 11:50:20|16624.06|16544.06|16624.6|16544.6|16624.6|16544.6|16624.04|16544.04|10
1729770630000|2024-10-24 11:50:30|16624.43|16544.43|16625.01|16545.01|16625.06|16545.06|16624.43|16544.43|9
1729770640000|2024-10-24 11:50:40|16625.02|16545.02|16625.24|16545.24|16625.32|16545.32|16624.92|16544.92|10
1729770650000|2024-10-24 11:50:50|16625.61|16545.61|16623.75|16543.75|16625.72|16545.72|16623.75|16543.75|10
1729770660000|2024-10-24 11:51:00|16623.94|16543.94|16626.34|16546.34|16626.34|16546.34|16623.94|16543.94|9
1729770670000|2024-10-24 11:51:10|16626.36|16546.36|16627.06|16547.06|16627.06|16547.06|16626.36|16546.36|8
1729770680000|2024-10-24 11:51:20|16627.04|16547.04|16626.91|16546.91|16627.04|16547.04|16626.6|16546.6|10
1729770690000|2024-10-24 11:51:30|16627.08|16547.08|16627.47|16547.47|16627.47|16547.47|16627.08|16547.08|10
1729770700000|2024-10-24 11:51:40|16627.51|16547.51|16628.38|16548.38|16628.38|16548.38|16627.51|16547.51|10
1729770710000|2024-10-24 11:51:50|16628.44|16548.44|16629.19|16549.19|16629.32|16549.32|16628.44|16548.44|9
1729770720000|2024-10-24 11:52:00|16628.95|16548.95|16628.1|16548.1|16629.27|16549.27|16626.51|16546.51|10
1729770730000|2024-10-24 11:52:10|16628.38|16548.38|16629.7|16549.7|16630.16|16550.16|16628.38|16548.38|10
1729770740000|2024-10-24 11:52:20|16629.32|16549.32|16629.21|16549.21|16629.36|16549.36|16628.86|16548.86|10
1729770750000|2024-10-24 11:52:30|16629.17|16549.17|16629.69|16549.69|16629.69|16549.69|16628.74|16548.74|9
1729770760000|2024-10-24 11:52:40|16629.79|16549.79|16630.57|16550.57|16630.61|16550.61|16629.79|16549.79|9
1729770770000|2024-10-24 11:52:50|16630.64|16550.64|16631.54|16551.54|16631.63|16551.63|16630.64|16550.64|9
1729770780000|2024-10-24 11:53:00|16631.48|16551.48|16631.17|16551.17|16631.48|16551.48|16630.07|16550.07|10
1729770790000|2024-10-24 11:53:10|16631.22|16551.22|16629.58|16549.58|16631.42|16551.42|16629.58|16549.58|10
1729770800000|2024-10-24 11:53:20|16629.31|16549.31|16627.83|16547.83|16629.31|16549.31|16627.72|16547.72|10
1729770810000|2024-10-24 11:53:30|16627.99|16547.99|16627.81|16547.81|16628.15|16548.15|16627.81|16547.81|8
1729770820000|2024-10-24 11:53:40|16627.82|16547.82|16627.42|16547.42|16627.83|16547.83|16627.42|16547.42|9
1729770830000|2024-10-24 11:53:50|16627.37|16547.37|16628.73|16548.73|16628.73|16548.73|16627.34|16547.34|10
1729770840000|2024-10-24 11:54:00|16628.76|16548.76|16629.21|16549.21|16629.63|16549.63|16628.76|16548.76|10
1729770850000|2024-10-24 11:54:10|16629.01|16549.01|16628.96|16548.96|16629.1|16549.1|16628.91|16548.91|10
1729770860000|2024-10-24 11:54:20|16629.96|16549.96|16631.11|16551.11|16631.11|16551.11|16628.53|16548.53|10
1729770870000|2024-10-24 11:54:30|16631.2|16551.2|16631.27|16551.27|16631.4|16551.4|16631.2|16551.2|9
1729770880000|2024-10-24 11:54:40|16631.14|16551.14|16631.2|16551.2|16631.2|16551.2|16630.96|16550.96|9
1729770890000|2024-10-24 11:54:50|16631.16|16551.16|16630.95|16550.95|16631.22|16551.22|16630.76|16550.76|9
1729770900000|2024-10-24 11:55:00|16630.94|16550.94|16632.61|16552.61|16632.74|16552.74|16630.94|16550.94|10
1729770910000|2024-10-24 11:55:10|16632.56|16552.56|16632.05|16552.05|16632.62|16552.62|16631.95|16551.95|10
1729770920000|2024-10-24 11:55:20|16631.83|16551.83|16629.53|16549.53|16631.83|16551.83|16629.53|16549.53|10
1729770930000|2024-10-24 11:55:30|16630.51|16550.51|16630.93|16550.93|16630.93|16550.93|16628.49|16548.49|10
1729770940000|2024-10-24 11:55:40|16631.16|16551.16|16630.17|16550.17|16631.16|16551.16|16630.04|16550.04|9
1729770950000|2024-10-24 11:55:50|16630.15|16550.15|16632.38|16552.38|16632.38|16552.38|16630.13|16550.13|9
1729770960000|2024-10-24 11:56:00|16632.23|16552.23|16631.72|16551.72|16632.59|16552.59|16631.69|16551.69|7
1729770970000|2024-10-24 11:56:10|16631.7|16551.7|16631.85|16551.85|16632.88|16552.88|16631.7|16551.7|9
1729770980000|2024-10-24 11:56:20|16630.88|16550.88|16631.84|16551.84|16631.84|16551.84|16629.69|16549.69|10
1729770990000|2024-10-24 11:56:30|16632.17|16552.17|16632.41|16552.41|16632.41|16552.41|16632.05|16552.05|9
1729771000000|2024-10-24 11:56:40|16632.48|16552.48|16630.17|16550.17|16633.23|16553.23|16630.17|16550.17|10
1729771010000|2024-10-24 11:56:50|16630.18|16550.18|16632.1|16552.1|16632.1|16552.1|16630.1|16550.1|10
1729771020000|2024-10-24 11:57:00|16632.01|16552.01|16632.13|16552.13|16632.22|16552.22|16631.84|16551.84|9
1729771030000|2024-10-24 11:57:10|16631.99|16551.99|16629.03|16549.03|16631.99|16551.99|16629.03|16549.03|10
1729771040000|2024-10-24 11:57:20|16628.57|16548.57|16627.29|16547.29|16628.57|16548.57|16627.29|16547.29|10
1729771050000|2024-10-24 11:57:30|16627.21|16547.21|16627.36|16547.36|16627.36|16547.36|16627.13|16547.13|10
1729771060000|2024-10-24 11:57:40|16627.34|16547.34|16626.85|16546.85|16627.36|16547.36|16626.8|16546.8|9
1729771070000|2024-10-24 11:57:50|16626.86|16546.86|16625.2|16545.2|16626.89|16546.89|16625.2|16545.2|9
1729771080000|2024-10-24 11:58:00|16624.75|16544.75|16622.07|16542.07|16624.75|16544.75|16621.73|16541.73|9
1729771090000|2024-10-24 11:58:10|16621.19|16541.19|16620.56|16540.56|16621.19|16541.19|16620.28|16540.28|10
1729771100000|2024-10-24 11:58:20|16620.36|16540.36|16620.06|16540.06|16620.43|16540.43|16620.06|16540.06|10
1729771110000|2024-10-24 11:58:30|16620.03|16540.03|16620.06|16540.06|16620.12|16540.12|16619.99|16539.99|10
1729771120000|2024-10-24 11:58:40|16620.04|16540.04|16619.81|16539.81|16620.04|16540.04|16619.81|16539.81|9
1729771130000|2024-10-24 11:58:50|16619.76|16539.76|16620.28|16540.28|16620.28|16540.28|16619.76|16539.76|9
1729771140000|2024-10-24 11:59:00|16620.5|16540.5|16619.48|16539.48|16620.5|16540.5|16619.48|16539.48|10
1729771150000|2024-10-24 11:59:10|16619.46|16539.46|16619.46|16539.46|16619.46|16539.46|16619.26|16539.26|9
1729771160000|2024-10-24 11:59:20|16619.5|16539.5|16620.6|16540.6|16620.6|16540.6|16619.5|16539.5|10
1729771170000|2024-10-24 11:59:30|16620.63|16540.63|16621.49|16541.49|16621.73|16541.73|16620.63|16540.63|10
1729771180000|2024-10-24 11:59:40|16621.59|16541.59|16618.17|16538.17|16621.69|16541.69|16618.17|16538.17|9
1729771190000|2024-10-24 11:59:50|16618.01|16538.01|16617.37|16537.37|16618.14|16538.14|16617.37|16537.37|9
1729771200000|2024-10-24 12:00:00|16617.08|16537.08|16618.38|16538.38|16618.82|16538.82|16617.08|16537.08|10
1729771210000|2024-10-24 12:00:10|16619.12|16539.12|16622.53|16542.53|16622.62|16542.62|16619.12|16539.12|9
1729771220000|2024-10-24 12:00:20|16623.51|16543.51|16621.09|16541.09|16623.51|16543.51|16621.09|16541.09|10
1729771230000|2024-10-24 12:00:30|16621.16|16541.16|16619.46|16539.46|16621.16|16541.16|16619.46|16539.46|10
1729771240000|2024-10-24 12:00:40|16618.17|16538.17|16618.19|16538.19|16618.49|16538.49|16617.89|16537.89|9
1729771250000|2024-10-24 12:00:50|16618.17|16538.17|16619.22|16539.22|16619.22|16539.22|16618.03|16538.03|10
1729771260000|2024-10-24 12:01:00|16619.95|16539.95|16625.49|16545.49|16625.49|16545.49|16619.95|16539.95|10
1729771270000|2024-10-24 12:01:10|16625.77|16545.77|16624.18|16544.18|16625.91|16545.91|16624.18|16544.18|10
1729771280000|2024-10-24 12:01:20|16624.77|16544.77|16622.87|16542.87|16625.39|16545.39|16622.87|16542.87|10
1729771290000|2024-10-24 12:01:30|16622.93|16542.93|16621.77|16541.77|16623.05|16543.05|16621.77|16541.77|10
1729771300000|2024-10-24 12:01:40|16621.9|16541.9|16622.59|16542.59|16622.59|16542.59|16621.9|16541.9|10
1729771310000|2024-10-24 12:01:50|16622.55|16542.55|16623.01|16543.01|16623.07|16543.07|16622.55|16542.55|10
1729771320000|2024-10-24 12:02:00|16622.74|16542.74|16623.68|16543.68|16623.68|16543.68|16622.74|16542.74|9
1729771330000|2024-10-24 12:02:10|16623.69|16543.69|16624.08|16544.08|16624.29|16544.29|16623.69|16543.69|10
1729771340000|2024-10-24 12:02:20|16623.98|16543.98|16623.86|16543.86|16623.98|16543.98|16623.66|16543.66|10
1729771350000|2024-10-24 12:02:30|16623.81|16543.81|16625.14|16545.14|16625.14|16545.14|16623.81|16543.81|9
1729771360000|2024-10-24 12:02:40|16625.18|16545.18|16629.08|16549.08|16629.08|16549.08|16625.18|16545.18|10
1729771370000|2024-10-24 12:02:50|16629.27|16549.27|16630.97|16550.97|16631.05|16551.05|16629.27|16549.27|10
1729771380000|2024-10-24 12:03:00|16630.99|16550.99|16633.49|16553.49|16633.56|16553.56|16630.99|16550.99|10
1729771390000|2024-10-24 12:03:10|16633.51|16553.51|16634.59|16554.59|16634.59|16554.59|16633.46|16553.46|10
1729771400000|2024-10-24 12:03:20|16634.56|16554.56|16634.95|16554.95|16634.98|16554.98|16634.3|16554.3|10
1729771410000|2024-10-24 12:03:30|16635.04|16555.04|16635|16555|16635.16|16555.16|16634.71|16554.71|10
1729771420000|2024-10-24 12:03:40|16634.9|16554.9|16634.22|16554.22|16634.99|16554.99|16634.22|16554.22|10
1729771430000|2024-10-24 12:03:50|16634.28|16554.28|16635.12|16555.12|16635.12|16555.12|16634.28|16554.28|10
1729771440000|2024-10-24 12:04:00|16635.3|16555.3|16637.88|16557.88|16637.88|16557.88|16635.3|16555.3|10
1729771450000|2024-10-24 12:04:10|16638.32|16558.32|16639.31|16559.31|16639.35|16559.35|16638.32|16558.32|10
1729771460000|2024-10-24 12:04:20|16639.76|16559.76|16640.87|16560.87|16641.63|16561.63|16639.76|16559.76|10
1729771470000|2024-10-24 12:04:30|16640.02|16560.02|16641.14|16561.14|16641.14|16561.14|16639.62|16559.62|10
1729771480000|2024-10-24 12:04:40|16641.3|16561.3|16643.81|16563.81|16643.81|16563.81|16641.3|16561.3|10
1729771490000|2024-10-24 12:04:50|16643.79|16563.79|16644.21|16564.21|16644.26|16564.26|16643.79|16563.79|10
1729771500000|2024-10-24 12:05:00|16644.39|16564.39|16644.03|16564.03|16644.39|16564.39|16643.67|16563.67|10
1729771510000|2024-10-24 12:05:10|16644.01|16564.01|16650.33|16570.33|16650.33|16570.33|16644.01|16564.01|10
1729771520000|2024-10-24 12:05:20|16650.2|16570.2|16663.51|16583.51|16663.51|16583.51|16650.2|16570.2|10
1729771530000|2024-10-24 12:05:30|16663.47|16583.47|16664.56|16584.56|16664.72|16584.72|16663.22|16583.22|10
1729771540000|2024-10-24 12:05:40|16664.27|16584.27|16668.66|16588.66|16669.01|16589.01|16664.27|16584.27|10
1729771550000|2024-10-24 12:05:50|16668.46|16588.46|16669.58|16589.58|16669.67|16589.67|16667.57|16587.57|10
1729771560000|2024-10-24 12:06:00|16669.47|16589.47|16668.55|16588.55|16669.47|16589.47|16668.55|16588.55|10
1729771570000|2024-10-24 12:06:10|16667.98|16587.98|16667|16587|16667.98|16587.98|16666.93|16586.93|10
1729771580000|2024-10-24 12:06:20|16666.92|16586.92|16666.1|16586.1|16666.92|16586.92|16665.61|16585.61|10
1729771590000|2024-10-24 12:06:30|16666|16586|16664.76|16584.76|16666|16586|16664.76|16584.76|10
1729771600000|2024-10-24 12:06:40|16664.39|16584.39|16662.21|16582.21|16664.55|16584.55|16662.03|16582.03|10
1729771610000|2024-10-24 12:06:50|16662.15|16582.15|16662.24|16582.24|16663.2|16583.2|16661.94|16581.94|10
1729771620000|2024-10-24 12:07:00|16661.88|16581.88|16659.82|16579.82|16661.88|16581.88|16659.25|16579.25|10
1729771630000|2024-10-24 12:07:10|16659.45|16579.45|16659.47|16579.47|16659.6|16579.6|16658.66|16578.66|10
1729771640000|2024-10-24 12:07:20|16659.37|16579.37|16659.37|16579.37|16659.39|16579.39|16658.98|16578.98|9
1729771650000|2024-10-24 12:07:30|16659.39|16579.39|16658.52|16578.52|16660.37|16580.37|16658.5|16578.5|9
1729771660000|2024-10-24 12:07:40|16658.73|16578.73|16657.84|16577.84|16658.73|16578.73|16657.84|16577.84|10
1729771670000|2024-10-24 12:07:50|16657.61|16577.61|16656.64|16576.64|16657.82|16577.82|16656.64|16576.64|9
1729771680000|2024-10-24 12:08:00|16654.8|16574.8|16645.63|16565.63|16654.8|16574.8|16645.6|16565.6|10
1729771690000|2024-10-24 12:08:10|16645.79|16565.79|16645.79|16565.79|16645.79|16565.79|16644.86|16564.86|9
1729771700000|2024-10-24 12:08:20|16645.72|16565.72|16649.17|16569.17|16649.17|16569.17|16645.72|16565.72|10
1729771710000|2024-10-24 12:08:30|16649.27|16569.27|16649.62|16569.62|16649.62|16569.62|16649.27|16569.27|10
1729771720000|2024-10-24 12:08:40|16649.46|16569.46|16648.91|16568.91|16649.46|16569.46|16648.91|16568.91|7
1729771730000|2024-10-24 12:08:50|16648.95|16568.95|16646.61|16566.61|16648.96|16568.96|16646.61|16566.61|9
1729771740000|2024-10-24 12:09:00|16646.2|16566.2|16642.91|16562.91|16646.2|16566.2|16642.63|16562.63|10
1729771750000|2024-10-24 12:09:10|16642.89|16562.89|16642.44|16562.44|16643|16563|16642.44|16562.44|10
1729771760000|2024-10-24 12:09:20|16642.49|16562.49|16642.1|16562.1|16642.55|16562.55|16641.1|16561.1|10
1729771770000|2024-10-24 12:09:30|16642.46|16562.46|16641.26|16561.26|16642.46|16562.46|16641.26|16561.26|10
1729771780000|2024-10-24 12:09:40|16641.2|16561.2|16641.88|16561.88|16641.9|16561.9|16641.2|16561.2|9
1729771790000|2024-10-24 12:09:50|16642.59|16562.59|16643.9|16563.9|16643.97|16563.97|16642.59|16562.59|10
1729771800000|2024-10-24 12:10:00|16644.21|16564.21|16645.75|16565.75|16645.75|16565.75|16644.02|16564.02|10
1729771810000|2024-10-24 12:10:10|16645.93|16565.93|16645|16565|16647.45|16567.45|16645|16565|10
1729771820000|2024-10-24 12:10:20|16644.98|16564.98|16644.67|16564.67|16645.05|16565.05|16644.36|16564.36|10
1729771830000|2024-10-24 12:10:30|16644.64|16564.64|16644.36|16564.36|16644.64|16564.64|16644.34|16564.34|10
1729771840000|2024-10-24 12:10:40|16644.17|16564.17|16644.66|16564.66|16646.18|16566.18|16644.17|16564.17|10
1729771850000|2024-10-24 12:10:50|16644.22|16564.22|16644.25|16564.25|16644.27|16564.27|16644.08|16564.08|8
1729771860000|2024-10-24 12:11:00|16643.99|16563.99|16646.28|16566.28|16646.28|16566.28|16643.73|16563.73|10
1729771870000|2024-10-24 12:11:10|16646.22|16566.22|16645.84|16565.84|16646.85|16566.85|16645.84|16565.84|10
1729771880000|2024-10-24 12:11:20|16645.27|16565.27|16642.85|16562.85|16645.27|16565.27|16642.45|16562.45|10
1729771890000|2024-10-24 12:11:30|16642.8|16562.8|16641.9|16561.9|16642.8|16562.8|16641.9|16561.9|10
1729771900000|2024-10-24 12:11:40|16641.87|16561.87|16641.61|16561.61|16641.9|16561.9|16641.52|16561.52|10
1729771910000|2024-10-24 12:11:50|16641.91|16561.91|16641.36|16561.36|16642.24|16562.24|16641.36|16561.36|10
1729771920000|2024-10-24 12:12:00|16642.32|16562.32|16642.96|16562.96|16643.35|16563.35|16642.32|16562.32|10
1729771930000|2024-10-24 12:12:10|16643.07|16563.07|16642.93|16562.93|16643.28|16563.28|16642.93|16562.93|6
1729771940000|2024-10-24 12:12:20|16642.96|16562.96|16642.85|16562.85|16642.96|16562.96|16642.66|16562.66|9
1729771950000|2024-10-24 12:12:30|16643.05|16563.05|16643.46|16563.46|16643.52|16563.52|16643.05|16563.05|10
1729771960000|2024-10-24 12:12:40|16643.56|16563.56|16643.56|16563.56|16643.78|16563.78|16643.56|16563.56|8
1729771970000|2024-10-24 12:12:50|16643.58|16563.58|16641.49|16561.49|16643.64|16563.64|16641.49|16561.49|10
1729771980000|2024-10-24 12:13:00|16641.35|16561.35|16641.74|16561.74|16641.74|16561.74|16641.06|16561.06|10
1729771990000|2024-10-24 12:13:10|16641.78|16561.78|16646.43|16566.43|16646.43|16566.43|16641.78|16561.78|10
1729772000000|2024-10-24 12:13:20|16646.58|16566.58|16644.61|16564.61|16646.58|16566.58|16644.6|16564.6|9
1729772010000|2024-10-24 12:13:30|16644.76|16564.76|16644.79|16564.79|16645|16565|16644.76|16564.76|9
1729772020000|2024-10-24 12:13:40|16644.72|16564.72|16644.89|16564.89|16644.89|16564.89|16644.72|16564.72|8
1729772030000|2024-10-24 12:13:50|16644.94|16564.94|16644.05|16564.05|16644.94|16564.94|16644.04|16564.04|9
1729772040000|2024-10-24 12:14:00|16644.06|16564.06|16640.04|16560.04|16644.06|16564.06|16640.04|16560.04|10
1729772050000|2024-10-24 12:14:10|16637.29|16557.29|16636.55|16556.55|16637.45|16557.45|16636.55|16556.55|10
1729772060000|2024-10-24 12:14:20|16636.15|16556.15|16638.27|16558.27|16638.27|16558.27|16636.12|16556.12|10
1729772070000|2024-10-24 12:14:30|16638.3|16558.3|16636.26|16556.26|16638.3|16558.3|16636.08|16556.08|10
1729772080000|2024-10-24 12:14:40|16636.36|16556.36|16636.19|16556.19|16636.37|16556.37|16635.84|16555.84|10
1729772090000|2024-10-24 12:14:50|16636.2|16556.2|16636.67|16556.67|16637|16557|16636.2|16556.2|9
1729772100000|2024-10-24 12:15:00|16636.72|16556.72|16639.82|16559.82|16639.82|16559.82|16636.72|16556.72|9
1729772110000|2024-10-24 12:15:10|16640.91|16560.91|16645.75|16565.75|16645.75|16565.75|16640.91|16560.91|10
1729772120000|2024-10-24 12:15:20|16647.4|16567.4|16647.21|16567.21|16647.59|16567.59|16646.46|16566.46|9
1729772130000|2024-10-24 12:15:30|16647.24|16567.24|16647.6|16567.6|16647.78|16567.78|16647.03|16567.03|9
1729772140000|2024-10-24 12:15:40|16647.51|16567.51|16645.5|16565.5|16647.51|16567.51|16645.5|16565.5|10
1729772150000|2024-10-24 12:15:50|16645.49|16565.49|16643.96|16563.96|16645.64|16565.64|16643.96|16563.96|9
1729772160000|2024-10-24 12:16:00|16643.99|16563.99|16642.6|16562.6|16643.99|16563.99|16642.53|16562.53|10
1729772170000|2024-10-24 12:16:10|16642.57|16562.57|16641.62|16561.62|16642.57|16562.57|16641.6|16561.6|9
1729772180000|2024-10-24 12:16:20|16641.75|16561.75|16642.09|16562.09|16642.2|16562.2|16641.73|16561.73|8
1729772190000|2024-10-24 12:16:30|16642.17|16562.17|16643.76|16563.76|16643.78|16563.78|16642.13|16562.13|10
1729772200000|2024-10-24 12:16:40|16643.81|16563.81|16643.99|16563.99|16643.99|16563.99|16643.52|16563.52|10
1729772210000|2024-10-24 12:16:50|16644.33|16564.33|16645.37|16565.37|16645.37|16565.37|16644.33|16564.33|9
1729772220000|2024-10-24 12:17:00|16645.2|16565.2|16648.7|16568.7|16648.7|16568.7|16645.06|16565.06|10
1729772230000|2024-10-24 12:17:10|16648.84|16568.84|16649.47|16569.47|16649.54|16569.54|16648.84|16568.84|10
1729772240000|2024-10-24 12:17:20|16649.62|16569.62|16652.64|16572.64|16652.64|16572.64|16649.62|16569.62|8
1729772250000|2024-10-24 12:17:30|16653.14|16573.14|16653.49|16573.49|16653.49|16573.49|16653.07|16573.07|10
1729772260000|2024-10-24 12:17:40|16653.54|16573.54|16653.72|16573.72|16653.72|16573.72|16653.46|16573.46|9
1729772270000|2024-10-24 12:17:50|16653.84|16573.84|16655.44|16575.44|16655.44|16575.44|16653.84|16573.84|10
1729772280000|2024-10-24 12:18:00|16655.24|16575.24|16654.26|16574.26|16655.24|16575.24|16654.26|16574.26|10
1729772290000|2024-10-24 12:18:10|16653.88|16573.88|16652.3|16572.3|16653.88|16573.88|16652.3|16572.3|10
1729772300000|2024-10-24 12:18:20|16652.32|16572.32|16650.38|16570.38|16652.48|16572.48|16650.38|16570.38|10
1729772310000|2024-10-24 12:18:30|16649.73|16569.73|16648.68|16568.68|16649.73|16569.73|16648.68|16568.68|10
1729772320000|2024-10-24 12:18:40|16648.65|16568.65|16648.25|16568.25|16648.9|16568.9|16648.25|16568.25|9
1729772330000|2024-10-24 12:18:50|16648.26|16568.26|16648.59|16568.59|16648.6|16568.6|16647.55|16567.55|10
1729772340000|2024-10-24 12:19:00|16648.66|16568.66|16649.11|16569.11|16649.31|16569.31|16648.66|16568.66|9
1729772350000|2024-10-24 12:19:10|16649.17|16569.17|16649.01|16569.01|16649.56|16569.56|16649.01|16569.01|10
1729772360000|2024-10-24 12:19:20|16648.64|16568.64|16652.01|16572.01|16652.01|16572.01|16648.58|16568.58|10
1729772370000|2024-10-24 12:19:30|16652.14|16572.14|16652.61|16572.61|16652.61|16572.61|16652.14|16572.14|8
1729772380000|2024-10-24 12:19:40|16652.69|16572.69|16653.31|16573.31|16653.31|16573.31|16652.69|16572.69|9
1729772390000|2024-10-24 12:19:50|16653.41|16573.41|16656.46|16576.46|16656.46|16576.46|16653.41|16573.41|10
1729772400000|2024-10-24 12:20:00|16656.99|16576.99|16659.28|16579.28|16659.28|16579.28|16656.99|16576.99|10
1729772410000|2024-10-24 12:20:10|16659.52|16579.52|16660.33|16580.33|16660.33|16580.33|16659.48|16579.48|9
1729772420000|2024-10-24 12:20:20|16660.37|16580.37|16662.7|16582.7|16662.7|16582.7|16660.37|16580.37|9
1729772430000|2024-10-24 12:20:30|16662.82|16582.82|16661.59|16581.59|16662.85|16582.85|16661.59|16581.59|8
1729772440000|2024-10-24 12:20:40|16661.43|16581.43|16659.13|16579.13|16661.43|16581.43|16659.07|16579.07|10
1729772450000|2024-10-24 12:20:50|16659.08|16579.08|16659.11|16579.11|16659.15|16579.15|16659.08|16579.08|9
1729772460000|2024-10-24 12:21:00|16659.17|16579.17|16657.75|16577.75|16659.17|16579.17|16657.75|16577.75|9
1729772470000|2024-10-24 12:21:10|16657.66|16577.66|16656.22|16576.22|16657.92|16577.92|16656.22|16576.22|10
1729772480000|2024-10-24 12:21:20|16655.98|16575.98|16656.26|16576.26|16656.4|16576.4|16655.84|16575.84|9
1729772490000|2024-10-24 12:21:30|16656.24|16576.24|16655.69|16575.69|16656.28|16576.28|16655.46|16575.46|9
1729772500000|2024-10-24 12:21:40|16655.71|16575.71|16654.32|16574.32|16655.71|16575.71|16654.23|16574.23|9
1729772510000|2024-10-24 12:21:50|16654.33|16574.33|16653.76|16573.76|16654.33|16574.33|16653.76|16573.76|10
1729772520000|2024-10-24 12:22:00|16653.94|16573.94|16654.49|16574.49|16654.49|16574.49|16653.94|16573.94|9
1729772530000|2024-10-24 12:22:10|16654.69|16574.69|16655.04|16575.04|16655.33|16575.33|16654.69|16574.69|10
1729772540000|2024-10-24 12:22:20|16654.72|16574.72|16652.4|16572.4|16654.72|16574.72|16652.39|16572.39|10
1729772550000|2024-10-24 12:22:30|16652.38|16572.38|16651.55|16571.55|16652.38|16572.38|16651.55|16571.55|10
1729772560000|2024-10-24 12:22:40|16651.52|16571.52|16651.13|16571.13|16651.53|16571.53|16650.81|16570.81|10
1729772570000|2024-10-24 12:22:50|16651.29|16571.29|16652.14|16572.14|16652.18|16572.18|16651.29|16571.29|9
1729772580000|2024-10-24 12:23:00|16652.49|16572.49|16653.64|16573.64|16653.64|16573.64|16652.49|16572.49|10
1729772590000|2024-10-24 12:23:10|16653.61|16573.61|16653.17|16573.17|16653.61|16573.61|16653.11|16573.11|10
1729772600000|2024-10-24 12:23:20|16653.22|16573.22|16653.54|16573.54|16653.59|16573.59|16653.13|16573.13|10
1729772610000|2024-10-24 12:23:30|16653.59|16573.59|16653.03|16573.03|16653.72|16573.72|16653.03|16573.03|10
1729772620000|2024-10-24 12:23:40|16653.01|16573.01|16651.06|16571.06|16653.07|16573.07|16651.06|16571.06|10
1729772630000|2024-10-24 12:23:50|16651.04|16571.04|16648.28|16568.28|16651.04|16571.04|16648.28|16568.28|10
1729772640000|2024-10-24 12:24:00|16647.91|16567.91|16650.53|16570.53|16650.53|16570.53|16647.91|16567.91|10
1729772650000|2024-10-24 12:24:10|16650.56|16570.56|16650.56|16570.56|16650.73|16570.73|16650.35|16570.35|9
1729772660000|2024-10-24 12:24:20|16650.42|16570.42|16650.56|16570.56|16650.56|16570.56|16650.13|16570.13|10
1729772670000|2024-10-24 12:24:30|16650.54|16570.54|16649.83|16569.83|16650.59|16570.59|16649.82|16569.82|9
1729772680000|2024-10-24 12:24:40|16649.84|16569.84|16649.5|16569.5|16649.85|16569.85|16649.5|16569.5|10
1729772690000|2024-10-24 12:24:50|16649.56|16569.56|16650.56|16570.56|16650.58|16570.58|16649.56|16569.56|10
1729772700000|2024-10-24 12:25:00|16650.55|16570.55|16651.66|16571.66|16651.66|16571.66|16650.42|16570.42|10
1729772710000|2024-10-24 12:25:10|16655.43|16575.43|16653.39|16573.39|16655.43|16575.43|16652.75|16572.75|10
1729772720000|2024-10-24 12:25:20|16653.4|16573.4|16656.95|16576.95|16657.09|16577.09|16653.39|16573.39|10
1729772730000|2024-10-24 12:25:30|16658.22|16578.22|16658.43|16578.43|16658.61|16578.61|16658.22|16578.22|10
1729772740000|2024-10-24 12:25:40|16652.56|16572.56|16652.13|16572.13|16652.56|16572.56|16651.81|16571.81|9
1729772750000|2024-10-24 12:25:50|16652.18|16572.18|16651.64|16571.64|16652.19|16572.19|16651.64|16571.64|9
1729772760000|2024-10-24 12:26:00|16651.43|16571.43|16651.42|16571.42|16651.43|16571.43|16651.18|16571.18|10
1729772770000|2024-10-24 12:26:10|16651.39|16571.39|16650.7|16570.7|16651.67|16571.67|16650.7|16570.7|10
1729772780000|2024-10-24 12:26:20|16650.72|16570.72|16650.07|16570.07|16651.19|16571.19|16649.53|16569.53|10
1729772790000|2024-10-24 12:26:30|16650.05|16570.05|16650.5|16570.5|16650.5|16570.5|16649.57|16569.57|10
1729772800000|2024-10-24 12:26:40|16650.52|16570.52|16652.44|16572.44|16652.5|16572.5|16650.39|16570.39|10
1729772810000|2024-10-24 12:26:50|16651.25|16571.25|16652.43|16572.43|16652.6|16572.6|16650.81|16570.81|10
1729772820000|2024-10-24 12:27:00|16651.62|16571.62|16651.48|16571.48|16651.62|16571.62|16651.48|16571.48|8
1729772830000|2024-10-24 12:27:10|16652.12|16572.12|16651.31|16571.31|16652.6|16572.6|16651.31|16571.31|10
1729772840000|2024-10-24 12:27:20|16651.5|16571.5|16651.35|16571.35|16651.56|16571.56|16651.35|16571.35|9
1729772850000|2024-10-24 12:27:30|16651.36|16571.36|16651.53|16571.53|16651.7|16571.7|16651.36|16571.36|9
1729772860000|2024-10-24 12:27:40|16651.35|16571.35|16651.35|16571.35|16651.66|16571.66|16651.3|16571.3|9
1729772870000|2024-10-24 12:27:50|16651.44|16571.44|16650.58|16570.58|16651.44|16571.44|16649.8|16569.8|10
1729772880000|2024-10-24 12:28:00|16650.66|16570.66|16649.36|16569.36|16650.69|16570.69|16649.36|16569.36|9
1729772890000|2024-10-24 12:28:10|16649.28|16569.28|16648.88|16568.88|16649.28|16569.28|16648.43|16568.43|9
1729772900000|2024-10-24 12:28:20|16648.39|16568.39|16648.69|16568.69|16648.69|16568.69|16648.1|16568.1|10
1729772910000|2024-10-24 12:28:30|16648.7|16568.7|16648.65|16568.65|16648.88|16568.88|16648.65|16568.65|9
1729772920000|2024-10-24 12:28:40|16648.62|16568.62|16648.43|16568.43|16648.8|16568.8|16648.43|16568.43|9
1729772930000|2024-10-24 12:28:50|16648.32|16568.32|16648.24|16568.24|16648.36|16568.36|16648.24|16568.24|9
1729772940000|2024-10-24 12:29:00|16648.34|16568.34|16648.41|16568.41|16648.45|16568.45|16648.18|16568.18|10
1729772950000|2024-10-24 12:29:10|16648.43|16568.43|16647.95|16567.95|16648.57|16568.57|16647.95|16567.95|10
1729772960000|2024-10-24 12:29:20|16647.97|16567.97|16647.96|16567.96|16648.07|16568.07|16647.37|16567.37|10
1729772970000|2024-10-24 12:29:30|16647.83|16567.83|16648.38|16568.38|16648.79|16568.79|16647.73|16567.73|10
1729772980000|2024-10-24 12:29:40|16648.26|16568.26|16648|16568|16648.26|16568.26|16647.97|16567.97|9
1729772990000|2024-10-24 12:29:50|16648.05|16568.05|16647.02|16567.02|16648.23|16568.23|16647.02|16567.02|10
1729773000000|2024-10-24 12:30:00|16646.96|16566.96|16640.46|16560.46|16646.96|16566.96|16640.44|16560.44|10
1729773010000|2024-10-24 12:30:10|16641.06|16561.06|16642.59|16562.59|16642.59|16562.59|16640.99|16560.99|9
1729773020000|2024-10-24 12:30:20|16642.68|16562.68|16642.35|16562.35|16642.79|16562.79|16641.65|16561.65|10
1729773030000|2024-10-24 12:30:30|16642.22|16562.22|16643.22|16563.22|16643.22|16563.22|16642.15|16562.15|10
1729773040000|2024-10-24 12:30:40|16643.12|16563.12|16641.56|16561.56|16643.73|16563.73|16641.56|16561.56|10
1729773050000|2024-10-24 12:30:50|16641.49|16561.49|16638.83|16558.83|16641.49|16561.49|16638.83|16558.83|10
1729773060000|2024-10-24 12:31:00|16638.69|16558.69|16639.18|16559.18|16639.18|16559.18|16638.36|16558.36|10
1729773070000|2024-10-24 12:31:10|16639.44|16559.44|16638.97|16558.97|16639.92|16559.92|16638.85|16558.85|10
1729773080000|2024-10-24 12:31:20|16638.74|16558.74|16641.36|16561.36|16642.05|16562.05|16638.74|16558.74|10
1729773090000|2024-10-24 12:31:30|16641.47|16561.47|16641.26|16561.26|16641.52|16561.52|16640.91|16560.91|9
1729773100000|2024-10-24 12:31:40|16640.93|16560.93|16642.4|16562.4|16642.4|16562.4|16640.93|16560.93|8
1729773110000|2024-10-24 12:31:50|16642.54|16562.54|16642.83|16562.83|16642.83|16562.83|16642.03|16562.03|10
1729773120000|2024-10-24 12:32:00|16642.85|16562.85|16647.14|16567.14|16647.14|16567.14|16642.81|16562.81|10
1729773130000|2024-10-24 12:32:10|16647.76|16567.76|16648.49|16568.49|16649.26|16569.26|16647.76|16567.76|9
1729773140000|2024-10-24 12:32:20|16647.97|16567.97|16645.84|16565.84|16647.97|16567.97|16645.84|16565.84|10
1729773150000|2024-10-24 12:32:30|16645.58|16565.58|16645.9|16565.9|16646.99|16566.99|16645.58|16565.58|10
1729773160000|2024-10-24 12:32:40|16645.94|16565.94|16645.42|16565.42|16645.95|16565.95|16645.41|16565.41|9
1729773170000|2024-10-24 12:32:50|16645.26|16565.26|16644.83|16564.83|16645.26|16565.26|16644.83|16564.83|8
1729773180000|2024-10-24 12:33:00|16644.66|16564.66|16644.67|16564.67|16644.67|16564.67|16644.32|16564.32|9
1729773190000|2024-10-24 12:33:10|16644.8|16564.8|16644.75|16564.75|16645.6|16565.6|16644.5|16564.5|10
1729773200000|2024-10-24 12:33:20|16644.22|16564.22|16641.38|16561.38|16644.22|16564.22|16641.38|16561.38|9
1729773210000|2024-10-24 12:33:30|16641.41|16561.41|16639.91|16559.91|16641.41|16561.41|16639.91|16559.91|9
1729773220000|2024-10-24 12:33:40|16640.09|16560.09|16638.38|16558.38|16640.14|16560.14|16638.38|16558.38|10
1729773230000|2024-10-24 12:33:50|16637.96|16557.96|16635.98|16555.98|16637.97|16557.97|16635.98|16555.98|9
1729773240000|2024-10-24 12:34:00|16635.68|16555.68|16631.9|16551.9|16635.68|16555.68|16631.9|16551.9|10
1729773250000|2024-10-24 12:34:10|16631.25|16551.25|16630.26|16550.26|16631.26|16551.26|16630.26|16550.26|10
1729773260000|2024-10-24 12:34:20|16630.19|16550.19|16631.63|16551.63|16631.63|16551.63|16629.58|16549.58|10
1729773270000|2024-10-24 12:34:30|16630.72|16550.72|16629.06|16549.06|16630.72|16550.72|16628.96|16548.96|10
1729773280000|2024-10-24 12:34:40|16629.11|16549.11|16628.61|16548.61|16629.22|16549.22|16628.61|16548.61|10
1729773290000|2024-10-24 12:34:50|16628.67|16548.67|16628.84|16548.84|16628.84|16548.84|16627.34|16547.34|10
1729773300000|2024-10-24 12:35:00|16628.87|16548.87|16629.55|16549.55|16629.55|16549.55|16628.87|16548.87|10
1729773310000|2024-10-24 12:35:10|16629.72|16549.72|16630.15|16550.15|16630.15|16550.15|16629.07|16549.07|10
1729773320000|2024-10-24 12:35:20|16629.89|16549.89|16632.77|16552.77|16633.1|16553.1|16629.89|16549.89|10
1729773330000|2024-10-24 12:35:30|16632.9|16552.9|16633.62|16553.62|16633.82|16553.82|16632.9|16552.9|10
1729773340000|2024-10-24 12:35:40|16633.78|16553.78|16632.93|16552.93|16633.78|16553.78|16632.56|16552.56|10
1729773350000|2024-10-24 12:35:50|16632.87|16552.87|16633.01|16553.01|16633.01|16553.01|16632.42|16552.42|10
1729773360000|2024-10-24 12:36:00|16632.77|16552.77|16633.97|16553.97|16633.97|16553.97|16632.5|16552.5|9
1729773370000|2024-10-24 12:36:10|16633.95|16553.95|16635.34|16555.34|16635.34|16555.34|16633.95|16553.95|9
1729773380000|2024-10-24 12:36:20|16634.92|16554.92|16633.79|16553.79|16634.92|16554.92|16633.78|16553.78|9
1729773390000|2024-10-24 12:36:30|16633.22|16553.22|16634.72|16554.72|16634.83|16554.83|16633.22|16553.22|10
1729773400000|2024-10-24 12:36:40|16634.66|16554.66|16634.75|16554.75|16634.79|16554.79|16634.46|16554.46|10
1729773410000|2024-10-24 12:36:50|16634.91|16554.91|16635.1|16555.1|16635.18|16555.18|16634.91|16554.91|7
1729773420000|2024-10-24 12:37:00|16635.27|16555.27|16639|16559|16639.08|16559.08|16635.27|16555.27|9
1729773430000|2024-10-24 12:37:10|16639.18|16559.18|16640.8|16560.8|16640.8|16560.8|16639.18|16559.18|10
1729773440000|2024-10-24 12:37:20|16641|16561|16647.15|16567.15|16647.15|16567.15|16641|16561|9
1729773450000|2024-10-24 12:37:30|16648|16568|16650.97|16570.97|16650.97|16570.97|16648|16568|9
1729773460000|2024-10-24 12:37:40|16650.95|16570.95|16651.89|16571.89|16651.89|16571.89|16650.58|16570.58|10
1729773470000|2024-10-24 12:37:50|16651.42|16571.42|16650.83|16570.83|16651.42|16571.42|16650.5|16570.5|10
1729773480000|2024-10-24 12:38:00|16650.93|16570.93|16650.91|16570.91|16650.93|16570.93|16650.28|16570.28|10
1729773490000|2024-10-24 12:38:10|16651.17|16571.17|16651.57|16571.57|16651.96|16571.96|16651.17|16571.17|10
1729773500000|2024-10-24 12:38:20|16651.65|16571.65|16654.91|16574.91|16654.97|16574.97|16651.65|16571.65|10
1729773510000|2024-10-24 12:38:30|16655.07|16575.07|16655.97|16575.97|16655.97|16575.97|16655.07|16575.07|9
1729773520000|2024-10-24 12:38:40|16655.92|16575.92|16656.5|16576.5|16656.5|16576.5|16655.73|16575.73|9
1729773530000|2024-10-24 12:38:50|16656.6|16576.6|16656.38|16576.38|16656.6|16576.6|16655.43|16575.43|10
1729773540000|2024-10-24 12:39:00|16656.34|16576.34|16654.25|16574.25|16656.35|16576.35|16654.25|16574.25|10
1729773550000|2024-10-24 12:39:10|16653.53|16573.53|16652.64|16572.64|16653.56|16573.56|16651.9|16571.9|10
1729773560000|2024-10-24 12:39:20|16652.05|16572.05|16648.49|16568.49|16652.05|16572.05|16648.49|16568.49|10
1729773570000|2024-10-24 12:39:30|16648.32|16568.32|16647.57|16567.57|16648.44|16568.44|16647.57|16567.57|10
1729773580000|2024-10-24 12:39:40|16648.19|16568.19|16645.06|16565.06|16648.19|16568.19|16645.06|16565.06|10
1729773590000|2024-10-24 12:39:50|16644.82|16564.82|16644.69|16564.69|16644.93|16564.93|16644.6|16564.6|9
1729773600000|2024-10-24 12:40:00|16643.11|16563.11|16641.05|16561.05|16643.12|16563.12|16641.05|16561.05|9
1729773610000|2024-10-24 12:40:10|16641.29|16561.29|16643.07|16563.07|16643.92|16563.92|16641.29|16561.29|10
1729773620000|2024-10-24 12:40:20|16643.05|16563.05|16644.02|16564.02|16644.02|16564.02|16642.59|16562.59|10
1729773630000|2024-10-24 12:40:30|16644.58|16564.58|16644.48|16564.48|16645.27|16565.27|16644.09|16564.09|10
1729773640000|2024-10-24 12:40:40|16644.63|16564.63|16645.53|16565.53|16645.65|16565.65|16644.45|16564.45|10
1729773650000|2024-10-24 12:40:50|16647.7|16567.7|16651.15|16571.15|16651.15|16571.15|16647.7|16567.7|10
1729773660000|2024-10-24 12:41:00|16651.57|16571.57|16651|16571|16651.75|16571.75|16650.92|16570.92|10
1729773670000|2024-10-24 12:41:10|16650.99|16570.99|16651.37|16571.37|16651.41|16571.41|16650.72|16570.72|10
1729773680000|2024-10-24 12:41:20|16651.14|16571.14|16651.84|16571.84|16651.84|16571.84|16651.03|16571.03|10
1729773690000|2024-10-24 12:41:30|16651.75|16571.75|16652.71|16572.71|16652.71|16572.71|16651.29|16571.29|10
1729773700000|2024-10-24 12:41:40|16652.81|16572.81|16652.45|16572.45|16652.81|16572.81|16652.27|16572.27|10
1729773710000|2024-10-24 12:41:50|16652.25|16572.25|16651.54|16571.54|16652.25|16572.25|16651.54|16571.54|8
1729773720000|2024-10-24 12:42:00|16651.41|16571.41|16652.04|16572.04|16652.11|16572.11|16651.12|16571.12|10
1729773730000|2024-10-24 12:42:10|16652.03|16572.03|16652.71|16572.71|16652.71|16572.71|16651.58|16571.58|10
1729773740000|2024-10-24 12:42:20|16652.92|16572.92|16653.63|16573.63|16653.67|16573.67|16652.82|16572.82|10
1729773750000|2024-10-24 12:42:30|16653.89|16573.89|16655.85|16575.85|16656.13|16576.13|16653.89|16573.89|10
1729773760000|2024-10-24 12:42:40|16655.81|16575.81|16656.8|16576.8|16656.82|16576.82|16655.81|16575.81|10
1729773770000|2024-10-24 12:42:50|16656.7|16576.7|16656.09|16576.09|16657.11|16577.11|16656.09|16576.09|10
1729773780000|2024-10-24 12:43:00|16655.59|16575.59|16654.93|16574.93|16655.59|16575.59|16654.74|16574.74|10
1729773790000|2024-10-24 12:43:10|16654.91|16574.91|16655.05|16575.05|16655.05|16575.05|16654.84|16574.84|9
1729773800000|2024-10-24 12:43:20|16655.8|16575.8|16656.04|16576.04|16656.15|16576.15|16655.71|16575.71|10
1729773810000|2024-10-24 12:43:30|16656.11|16576.11|16655.08|16575.08|16656.36|16576.36|16655.08|16575.08|10
1729773820000|2024-10-24 12:43:40|16654|16574|16655.12|16575.12|16655.12|16575.12|16654|16574|9
1729773830000|2024-10-24 12:43:50|16655.01|16575.01|16654.95|16574.95|16655.05|16575.05|16654.91|16574.91|10
1729773840000|2024-10-24 12:44:00|16654.82|16574.82|16654.88|16574.88|16654.88|16574.88|16654.34|16574.34|10
1729773850000|2024-10-24 12:44:10|16654.86|16574.86|16654.43|16574.43|16654.86|16574.86|16654.43|16574.43|9
1729773860000|2024-10-24 12:44:20|16654.24|16574.24|16655.46|16575.46|16655.46|16575.46|16654.24|16574.24|9
1729773870000|2024-10-24 12:44:30|16655.54|16575.54|16655.1|16575.1|16655.56|16575.56|16655.06|16575.06|10
1729773880000|2024-10-24 12:44:40|16655.19|16575.19|16655.48|16575.48|16655.54|16575.54|16655.17|16575.17|9
1729773890000|2024-10-24 12:44:50|16655.44|16575.44|16654.19|16574.19|16655.44|16575.44|16653.75|16573.75|10
1729773900000|2024-10-24 12:45:00|16654.24|16574.24|16654.63|16574.63|16654.72|16574.72|16654.07|16574.07|9
1729773910000|2024-10-24 12:45:10|16654.64|16574.64|16655.7|16575.7|16655.87|16575.87|16654.64|16574.64|10
1729773920000|2024-10-24 12:45:20|16655.78|16575.78|16658.31|16578.31|16658.31|16578.31|16655.24|16575.24|9
1729773930000|2024-10-24 12:45:30|16658.69|16578.69|16659.96|16579.96|16659.96|16579.96|16657.99|16577.99|10
1729773940000|2024-10-24 12:45:40|16660.53|16580.53|16662.11|16582.11|16662.11|16582.11|16660.49|16580.49|9
1729773950000|2024-10-24 12:45:50|16662.07|16582.07|16665.09|16585.09|16665.09|16585.09|16662.07|16582.07|10
1729773960000|2024-10-24 12:46:00|16665.13|16585.13|16665.55|16585.55|16665.99|16585.99|16665.05|16585.05|9
1729773970000|2024-10-24 12:46:10|16665.58|16585.58|16668.46|16588.46|16668.49|16588.49|16665.58|16585.58|10
1729773980000|2024-10-24 12:46:20|16668.55|16588.55|16668.78|16588.78|16668.82|16588.82|16668.55|16588.55|9
1729773990000|2024-10-24 12:46:30|16668.58|16588.58|16668.15|16588.15|16668.66|16588.66|16668.15|16588.15|9
1729774000000|2024-10-24 12:46:40|16668|16588|16668.16|16588.16|16668.53|16588.53|16667.59|16587.59|10
1729774010000|2024-10-24 12:46:50|16668.17|16588.17|16668.62|16588.62|16669.1|16589.1|16668.17|16588.17|10
1729774020000|2024-10-24 12:47:00|16668.98|16588.98|16669.39|16589.39|16669.39|16589.39|16668.87|16588.87|9
1729774030000|2024-10-24 12:47:10|16669.43|16589.43|16667.56|16587.56|16669.43|16589.43|16667.44|16587.44|10
1729774040000|2024-10-24 12:47:20|16667.33|16587.33|16666.88|16586.88|16667.33|16587.33|16666.88|16586.88|10
1729774050000|2024-10-24 12:47:30|16667.9|16587.9|16665.05|16585.05|16668.8|16588.8|16665.05|16585.05|10
1729774060000|2024-10-24 12:47:40|16664.94|16584.94|16664.09|16584.09|16665.02|16585.02|16663.79|16583.79|10
1729774070000|2024-10-24 12:47:50|16664.04|16584.04|16663.1|16583.1|16664.04|16584.04|16663.1|16583.1|10
1729774080000|2024-10-24 12:48:00|16663.23|16583.23|16664.14|16584.14|16664.14|16584.14|16663.23|16583.23|10
1729774090000|2024-10-24 12:48:10|16663.94|16583.94|16664.58|16584.58|16664.58|16584.58|16663.47|16583.47|9
1729774100000|2024-10-24 12:48:20|16664.48|16584.48|16663.5|16583.5|16664.48|16584.48|16663.5|16583.5|10
1729774110000|2024-10-24 12:48:30|16663.45|16583.45|16662.91|16582.91|16663.45|16583.45|16662.61|16582.61|10
1729774120000|2024-10-24 12:48:40|16663.08|16583.08|16661.21|16581.21|16663.11|16583.11|16661.21|16581.21|10
1729774130000|2024-10-24 12:48:50|16661.38|16581.38|16660.85|16580.85|16661.38|16581.38|16660.84|16580.84|10
1729774140000|2024-10-24 12:49:00|16660.44|16580.44|16660.55|16580.55|16660.58|16580.58|16660.29|16580.29|10
1729774150000|2024-10-24 12:49:10|16660.57|16580.57|16660.72|16580.72|16660.72|16580.72|16660.44|16580.44|10
1729774160000|2024-10-24 12:49:20|16660.7|16580.7|16661.21|16581.21|16661.24|16581.24|16659.87|16579.87|9
1729774170000|2024-10-24 12:49:30|16661.24|16581.24|16661.82|16581.82|16661.82|16581.82|16661.01|16581.01|10
1729774180000|2024-10-24 12:49:40|16661.76|16581.76|16660.79|16580.79|16662.25|16582.25|16660.79|16580.79|9
1729774190000|2024-10-24 12:49:50|16660.88|16580.88|16660.79|16580.79|16660.88|16580.88|16660.45|16580.45|7
1729774200000|2024-10-24 12:50:00|16660.64|16580.64|16661.56|16581.56|16661.56|16581.56|16660.64|16580.64|9
1729774210000|2024-10-24 12:50:10|16661.52|16581.52|16659.43|16579.43|16661.52|16581.52|16659.43|16579.43|10
1729774220000|2024-10-24 12:50:20|16659.38|16579.38|16658.34|16578.34|16659.38|16579.38|16658.1|16578.1|10
1729774230000|2024-10-24 12:50:30|16658.7|16578.7|16656.98|16576.98|16658.7|16578.7|16656.37|16576.37|10
1729774240000|2024-10-24 12:50:40|16657.05|16577.05|16657.46|16577.46|16657.46|16577.46|16656.61|16576.61|10
1729774250000|2024-10-24 12:50:50|16657.3|16577.3|16658.58|16578.58|16658.58|16578.58|16657.04|16577.04|10
1729774260000|2024-10-24 12:51:00|16658.49|16578.49|16659.42|16579.42|16659.79|16579.79|16658.27|16578.27|10
1729774270000|2024-10-24 12:51:10|16659.7|16579.7|16660.66|16580.66|16660.77|16580.77|16659.7|16579.7|10
1729774280000|2024-10-24 12:51:20|16660.65|16580.65|16661.01|16581.01|16661.59|16581.59|16660.65|16580.65|9
1729774290000|2024-10-24 12:51:30|16661.06|16581.06|16660.62|16580.62|16661.2|16581.2|16660.61|16580.61|10
1729774300000|2024-10-24 12:51:40|16660.55|16580.55|16660.97|16580.97|16660.97|16580.97|16660.32|16580.32|10
1729774310000|2024-10-24 12:51:50|16661.14|16581.14|16660.77|16580.77|16661.28|16581.28|16660.77|16580.77|10
1729774320000|2024-10-24 12:52:00|16660.4|16580.4|16661.48|16581.48|16662.14|16582.14|16660.4|16580.4|10
1729774330000|2024-10-24 12:52:10|16661.42|16581.42|16663.39|16583.39|16663.4|16583.4|16661.34|16581.34|10
1729774340000|2024-10-24 12:52:20|16663.52|16583.52|16666.28|16586.28|16666.43|16586.43|16663.52|16583.52|10
1729774350000|2024-10-24 12:52:30|16666.21|16586.21|16667.96|16587.96|16668.01|16588.01|16666.21|16586.21|10
1729774360000|2024-10-24 12:52:40|16667.87|16587.87|16666.63|16586.63|16667.87|16587.87|16666.63|16586.63|10
1729774370000|2024-10-24 12:52:50|16666.79|16586.79|16665.89|16585.89|16666.79|16586.79|16665.89|16585.89|10
1729774380000|2024-10-24 12:53:00|16665.65|16585.65|16665.98|16585.98|16666.22|16586.22|16665.55|16585.55|10
1729774390000|2024-10-24 12:53:10|16666.14|16586.14|16666.29|16586.29|16666.4|16586.4|16665.85|16585.85|9
1729774400000|2024-10-24 12:53:20|16666.23|16586.23|16667|16587|16667|16587|16665.69|16585.69|10
1729774410000|2024-10-24 12:53:30|16666.94|16586.94|16668.36|16588.36|16668.36|16588.36|16666.91|16586.91|9
1729774420000|2024-10-24 12:53:40|16668.04|16588.04|16669|16589|16669.41|16589.41|16668.04|16588.04|10
1729774430000|2024-10-24 12:53:50|16669.46|16589.46|16669.6|16589.6|16669.93|16589.93|16669.46|16589.46|8
1729774440000|2024-10-24 12:54:00|16669.43|16589.43|16670.57|16590.57|16670.57|16590.57|16669.12|16589.12|10
1729774450000|2024-10-24 12:54:10|16671.3|16591.3|16680.95|16600.95|16680.95|16600.95|16671.3|16591.3|10
1729774460000|2024-10-24 12:54:20|16681.26|16601.26|16683.6|16603.6|16683.6|16603.6|16681.26|16601.26|10
1729774470000|2024-10-24 12:54:30|16683.59|16603.59|16688.06|16608.06|16688.06|16608.06|16683.59|16603.59|10
1729774480000|2024-10-24 12:54:40|16687.9|16607.9|16690.99|16610.99|16691.15|16611.15|16687.68|16607.68|10
1729774490000|2024-10-24 12:54:50|16691.11|16611.11|16691.42|16611.42|16693.17|16613.17|16691.11|16611.11|10
1729774500000|2024-10-24 12:55:00|16691.43|16611.43|16691.33|16611.33|16691.46|16611.46|16690.88|16610.88|10
1729774510000|2024-10-24 12:55:10|16691.84|16611.84|16692.75|16612.75|16692.75|16612.75|16691.84|16611.84|10
1729774520000|2024-10-24 12:55:20|16693.01|16613.01|16694.4|16614.4|16694.4|16614.4|16693.01|16613.01|9
1729774530000|2024-10-24 12:55:30|16694.22|16614.22|16694.7|16614.7|16694.74|16614.74|16694.22|16614.22|10
1729774540000|2024-10-24 12:55:40|16694.67|16614.67|16695.33|16615.33|16695.35|16615.35|16694.67|16614.67|10
1729774550000|2024-10-24 12:55:50|16696.47|16616.47|16698.38|16618.38|16698.38|16618.38|16695.86|16615.86|10
1729774560000|2024-10-24 12:56:00|16698.69|16618.69|16696.61|16616.61|16698.72|16618.72|16696.61|16616.61|10
1729774570000|2024-10-24 12:56:10|16696.26|16616.26|16692.69|16612.69|16696.45|16616.45|16692.55|16612.55|10
1729774580000|2024-10-24 12:56:20|16691.46|16611.46|16688.44|16608.44|16691.46|16611.46|16688.44|16608.44|10
1729774590000|2024-10-24 12:56:30|16688.42|16608.42|16687.29|16607.29|16688.42|16608.42|16687|16607|10
1729774600000|2024-10-24 12:56:40|16687.21|16607.21|16686.88|16606.88|16687.8|16607.8|16686.73|16606.73|10
1729774610000|2024-10-24 12:56:50|16686.27|16606.27|16683.87|16603.87|16686.27|16606.27|16683.87|16603.87|10
1729774620000|2024-10-24 12:57:00|16684.22|16604.22|16683.27|16603.27|16684.22|16604.22|16682.86|16602.86|10
1729774630000|2024-10-24 12:57:10|16682.26|16602.26|16681.11|16601.11|16682.54|16602.54|16681.01|16601.01|10
1729774640000|2024-10-24 12:57:20|16680.84|16600.84|16676.95|16596.95|16680.84|16600.84|16676.95|16596.95|10
1729774650000|2024-10-24 12:57:30|16676.75|16596.75|16675.94|16595.94|16676.75|16596.75|16675.88|16595.88|10
1729774660000|2024-10-24 12:57:40|16676.8|16596.8|16675.28|16595.28|16676.8|16596.8|16675.28|16595.28|10
1729774670000|2024-10-24 12:57:50|16675.26|16595.26|16674.97|16594.97|16675.26|16595.26|16674.81|16594.81|10
1729774680000|2024-10-24 12:58:00|16675.11|16595.11|16675.26|16595.26|16675.54|16595.54|16675.11|16595.11|9
1729774690000|2024-10-24 12:58:10|16674.19|16594.19|16676.19|16596.19|16676.19|16596.19|16674.19|16594.19|10
1729774700000|2024-10-24 12:58:20|16676.18|16596.18|16675.53|16595.53|16676.18|16596.18|16674.67|16594.67|10
1729774710000|2024-10-24 12:58:30|16675.68|16595.68|16675.59|16595.59|16676.23|16596.23|16675.59|16595.59|10
1729774720000|2024-10-24 12:58:40|16675.7|16595.7|16677.7|16597.7|16677.7|16597.7|16675.7|16595.7|10
1729774730000|2024-10-24 12:58:50|16678.58|16598.58|16680.11|16600.11|16680.16|16600.16|16678.58|16598.58|9
1729774740000|2024-10-24 12:59:00|16680.01|16600.01|16682.17|16602.17|16682.17|16602.17|16679.9|16599.9|10
1729774750000|2024-10-24 12:59:10|16682.15|16602.15|16679.17|16599.17|16682.6|16602.6|16679.17|16599.17|10
1729774760000|2024-10-24 12:59:20|16678.93|16598.93|16679.15|16599.15|16679.15|16599.15|16678.65|16598.65|10
1729774770000|2024-10-24 12:59:30|16679.16|16599.16|16678.23|16598.23|16679.43|16599.43|16678.16|16598.16|9
1729774780000|2024-10-24 12:59:40|16678.21|16598.21|16678.87|16598.87|16678.87|16598.87|16678.21|16598.21|10
1729774790000|2024-10-24 12:59:50|16678.76|16598.76|16679.08|16599.08|16682.3|16602.3|16678.63|16598.63|10
1729774800000|2024-10-24 13:00:00|16678.83|16598.83|16679.44|16599.44|16679.44|16599.44|16678.64|16598.64|10
1729774810000|2024-10-24 13:00:10|16679.42|16599.42|16682.09|16602.09|16682.09|16602.09|16679.42|16599.42|10
1729774820000|2024-10-24 13:00:20|16682.19|16602.19|16682.27|16602.27|16682.76|16602.76|16681.94|16601.94|10
1729774830000|2024-10-24 13:00:30|16682.31|16602.31|16684.66|16604.66|16684.66|16604.66|16682.31|16602.31|10
1729774840000|2024-10-24 13:00:40|16685.18|16605.18|16684.62|16604.62|16685.81|16605.81|16684.62|16604.62|9
1729774850000|2024-10-24 13:00:50|16684.57|16604.57|16682.98|16602.98|16684.87|16604.87|16682.98|16602.98|10
1729774860000|2024-10-24 13:01:00|16683.77|16603.77|16684.71|16604.71|16685.43|16605.43|16683.77|16603.77|10
1729774870000|2024-10-24 13:01:10|16685.45|16605.45|16687|16607|16687.02|16607.02|16685.45|16605.45|10
1729774880000|2024-10-24 13:01:20|16686.64|16606.64|16687.29|16607.29|16687.56|16607.56|16686.64|16606.64|10
1729774890000|2024-10-24 13:01:30|16687.28|16607.28|16684.63|16604.63|16687.28|16607.28|16684.63|16604.63|10
1729774900000|2024-10-24 13:01:40|16684.75|16604.75|16688.93|16608.93|16688.93|16608.93|16684.75|16604.75|10
1729774910000|2024-10-24 13:01:50|16689.23|16609.23|16686.7|16606.7|16689.5|16609.5|16686.7|16606.7|10
1729774920000|2024-10-24 13:02:00|16685.92|16605.92|16681.21|16601.21|16685.92|16605.92|16681.21|16601.21|10
1729774930000|2024-10-24 13:02:10|16680.67|16600.67|16681.41|16601.41|16681.41|16601.41|16680.67|16600.67|9
1729774940000|2024-10-24 13:02:20|16681.49|16601.49|16681.53|16601.53|16681.67|16601.67|16681.36|16601.36|9
1729774950000|2024-10-24 13:02:30|16681.46|16601.46|16681.68|16601.68|16681.68|16601.68|16681.44|16601.44|9
1729774960000|2024-10-24 13:02:40|16682.57|16602.57|16684.04|16604.04|16684.14|16604.14|16682.57|16602.57|10
1729774970000|2024-10-24 13:02:50|16684.13|16604.13|16679.96|16599.96|16684.13|16604.13|16679.73|16599.73|10
1729774980000|2024-10-24 13:03:00|16678.92|16598.92|16677.28|16597.28|16678.92|16598.92|16677.04|16597.04|10
1729774990000|2024-10-24 13:03:10|16677.15|16597.15|16677.73|16597.73|16678.34|16598.34|16677.15|16597.15|10
1729775000000|2024-10-24 13:03:20|16677.88|16597.88|16676|16596|16677.88|16597.88|16676|16596|10
1729775010000|2024-10-24 13:03:30|16675.84|16595.84|16674.39|16594.39|16675.84|16595.84|16674.39|16594.39|10
1729775020000|2024-10-24 13:03:40|16674.23|16594.23|16672.91|16592.91|16674.23|16594.23|16672.91|16592.91|10
1729775030000|2024-10-24 13:03:50|16672.47|16592.47|16672.2|16592.2|16672.56|16592.56|16672.2|16592.2|9
1729775040000|2024-10-24 13:04:00|16671.99|16591.99|16672.35|16592.35|16672.77|16592.77|16671.99|16591.99|10
1729775050000|2024-10-24 13:04:10|16672.25|16592.25|16672.86|16592.86|16673.04|16593.04|16672.24|16592.24|10
1729775060000|2024-10-24 13:04:20|16672.83|16592.83|16671.02|16591.02|16673.35|16593.35|16671|16591|10
1729775070000|2024-10-24 13:04:30|16670.93|16590.93|16668.64|16588.64|16670.93|16590.93|16668.64|16588.64|8
1729775080000|2024-10-24 13:04:40|16668.93|16588.93|16667.85|16587.85|16668.96|16588.96|16667.85|16587.85|10
1729775090000|2024-10-24 13:04:50|16667.78|16587.78|16664.17|16584.17|16667.78|16587.78|16664.17|16584.17|10
1729775100000|2024-10-24 13:05:00|16664.14|16584.14|16654.91|16574.91|16664.14|16584.14|16654.69|16574.69|10
1729775110000|2024-10-24 13:05:10|16654.82|16574.82|16655.81|16575.81|16655.97|16575.97|16654.54|16574.54|10
1729775120000|2024-10-24 13:05:20|16655.63|16575.63|16657.04|16577.04|16657.22|16577.22|16655.63|16575.63|10
1729775130000|2024-10-24 13:05:30|16656.92|16576.92|16655.51|16575.51|16656.92|16576.92|16655.51|16575.51|9
1729775140000|2024-10-24 13:05:40|16655.53|16575.53|16655.26|16575.26|16655.53|16575.53|16654.53|16574.53|10
1729775150000|2024-10-24 13:05:50|16655.27|16575.27|16655.36|16575.36|16655.58|16575.58|16655.27|16575.27|9
1729775160000|2024-10-24 13:06:00|16655.2|16575.2|16656.28|16576.28|16656.28|16576.28|16655.2|16575.2|8
1729775170000|2024-10-24 13:06:10|16658.78|16578.78|16657.9|16577.9|16658.78|16578.78|16657.9|16577.9|8
1729775180000|2024-10-24 13:06:20|16657.66|16577.66|16657.62|16577.62|16657.66|16577.66|16657.1|16577.1|9
1729775190000|2024-10-24 13:06:30|16657.86|16577.86|16657.57|16577.57|16658.26|16578.26|16657.54|16577.54|9
1729775200000|2024-10-24 13:06:40|16657.28|16577.28|16656.71|16576.71|16657.28|16577.28|16656.38|16576.38|10
1729775210000|2024-10-24 13:06:50|16656.2|16576.2|16658.19|16578.19|16658.19|16578.19|16656.2|16576.2|10
1729775220000|2024-10-24 13:07:00|16659.03|16579.03|16658.91|16578.91|16659.03|16579.03|16656.71|16576.71|10
1729775230000|2024-10-24 13:07:10|16658.45|16578.45|16662.9|16582.9|16662.93|16582.93|16658.45|16578.45|10
1729775240000|2024-10-24 13:07:20|16663.46|16583.46|16663|16583|16663.46|16583.46|16662.45|16582.45|10
1729775250000|2024-10-24 13:07:30|16661.07|16581.07|16661.42|16581.42|16661.86|16581.86|16660.87|16580.87|9
1729775260000|2024-10-24 13:07:40|16662.46|16582.46|16662.59|16582.59|16663.81|16583.81|16662.46|16582.46|10
1729775270000|2024-10-24 13:07:50|16661.93|16581.93|16662.72|16582.72|16662.72|16582.72|16661.93|16581.93|10
1729775280000|2024-10-24 13:08:00|16662.77|16582.77|16662.24|16582.24|16662.83|16582.83|16662.24|16582.24|10
1729775290000|2024-10-24 13:08:10|16662.18|16582.18|16661.67|16581.67|16662.34|16582.34|16661.67|16581.67|10
1729775300000|2024-10-24 13:08:20|16661.43|16581.43|16658.63|16578.63|16661.43|16581.43|16658.63|16578.63|10
1729775310000|2024-10-24 13:08:30|16657.47|16577.47|16655.52|16575.52|16657.47|16577.47|16655.52|16575.52|9
1729775320000|2024-10-24 13:08:40|16655.5|16575.5|16656.8|16576.8|16657.19|16577.19|16655.5|16575.5|9
1729775330000|2024-10-24 13:08:50|16656.84|16576.84|16656.2|16576.2|16656.84|16576.84|16655.48|16575.48|10
1729775340000|2024-10-24 13:09:00|16656.24|16576.24|16656.41|16576.41|16656.51|16576.51|16656.24|16576.24|9
1729775350000|2024-10-24 13:09:10|16656.17|16576.17|16657.31|16577.31|16657.31|16577.31|16656.08|16576.08|10
1729775360000|2024-10-24 13:09:20|16657.16|16577.16|16656.62|16576.62|16657.53|16577.53|16656.62|16576.62|9
1729775370000|2024-10-24 13:09:30|16656.42|16576.42|16653.77|16573.77|16656.42|16576.42|16653.77|16573.77|10
1729775380000|2024-10-24 13:09:40|16653.76|16573.76|16652.66|16572.66|16654|16574|16652.66|16572.66|9
1729775390000|2024-10-24 13:09:50|16652.56|16572.56|16652.66|16572.66|16653.08|16573.08|16652.45|16572.45|9
1729775400000|2024-10-24 13:10:00|16652.58|16572.58|16652.82|16572.82|16652.85|16572.85|16652.41|16572.41|10
1729775410000|2024-10-24 13:10:10|16653.18|16573.18|16654.33|16574.33|16654.43|16574.43|16653.18|16573.18|10
1729775420000|2024-10-24 13:10:20|16654.31|16574.31|16651.41|16571.41|16654.33|16574.33|16651.21|16571.21|10
1729775430000|2024-10-24 13:10:30|16652.1|16572.1|16652.44|16572.44|16652.44|16572.44|16652.05|16572.05|10
1729775440000|2024-10-24 13:10:40|16652.45|16572.45|16652.64|16572.64|16652.64|16572.64|16651.45|16571.45|10
1729775450000|2024-10-24 13:10:50|16652.55|16572.55|16651.9|16571.9|16652.55|16572.55|16651.8|16571.8|9
1729775460000|2024-10-24 13:11:00|16651.49|16571.49|16650.72|16570.72|16651.49|16571.49|16650.72|16570.72|9
1729775470000|2024-10-24 13:11:10|16650.38|16570.38|16648.18|16568.18|16650.38|16570.38|16648.18|16568.18|10
1729775480000|2024-10-24 13:11:20|16648.21|16568.21|16646.84|16566.84|16648.24|16568.24|16646.76|16566.76|10
1729775490000|2024-10-24 13:11:30|16646.69|16566.69|16644.64|16564.64|16646.69|16566.69|16644.59|16564.59|10
1729775500000|2024-10-24 13:11:40|16644.49|16564.49|16647.2|16567.2|16647.2|16567.2|16644.49|16564.49|10
1729775510000|2024-10-24 13:11:50|16648.47|16568.47|16649.76|16569.76|16650.16|16570.16|16648.47|16568.47|10
1729775520000|2024-10-24 13:12:00|16649.87|16569.87|16651.63|16571.63|16651.67|16571.67|16649.87|16569.87|9
1729775530000|2024-10-24 13:12:10|16651.62|16571.62|16652.05|16572.05|16652.18|16572.18|16651.58|16571.58|8
1729775540000|2024-10-24 13:12:20|16652.02|16572.02|16653.17|16573.17|16653.2|16573.2|16652.01|16572.01|10
1729775550000|2024-10-24 13:12:30|16652.99|16572.99|16653.69|16573.69|16653.69|16573.69|16652.62|16572.62|9
1729775560000|2024-10-24 13:12:40|16653.82|16573.82|16657.19|16577.19|16657.19|16577.19|16653.82|16573.82|9
1729775570000|2024-10-24 13:12:50|16658.42|16578.42|16660.95|16580.95|16660.95|16580.95|16658.27|16578.27|10
1729775580000|2024-10-24 13:13:00|16661.58|16581.58|16664.64|16584.64|16664.64|16584.64|16661.58|16581.58|10
1729775590000|2024-10-24 13:13:10|16667.26|16587.26|16670.45|16590.45|16670.45|16590.45|16667.26|16587.26|10
1729775600000|2024-10-24 13:13:20|16671.37|16591.37|16676.57|16596.57|16677.8|16597.8|16671.37|16591.37|10
1729775610000|2024-10-24 13:13:30|16676.47|16596.47|16675.92|16595.92|16676.59|16596.59|16675.47|16595.47|10
1729775620000|2024-10-24 13:13:40|16675.68|16595.68|16680.11|16600.11|16680.11|16600.11|16675.68|16595.68|10
1729775630000|2024-10-24 13:13:50|16682.3|16602.3|16688.32|16608.32|16688.46|16608.46|16682.3|16602.3|10
1729775640000|2024-10-24 13:14:00|16689.5|16609.5|16689.98|16609.98|16690.78|16610.78|16689.5|16609.5|10
1729775650000|2024-10-24 13:14:10|16690.03|16610.03|16690.28|16610.28|16690.41|16610.41|16689.75|16609.75|10
1729775660000|2024-10-24 13:14:20|16690.26|16610.26|16686.78|16606.78|16690.26|16610.26|16686.78|16606.78|9
1729775670000|2024-10-24 13:14:30|16686.54|16606.54|16682.96|16602.96|16686.54|16606.54|16682.96|16602.96|10
1729775680000|2024-10-24 13:14:40|16683.48|16603.48|16686.99|16606.99|16686.99|16606.99|16683.48|16603.48|9
1729775690000|2024-10-24 13:14:50|16687.1|16607.1|16687.45|16607.45|16688.15|16608.15|16687.1|16607.1|9
1729775700000|2024-10-24 13:15:00|16687.03|16607.03|16684.14|16604.14|16687.2|16607.2|16684.14|16604.14|9
1729775710000|2024-10-24 13:15:10|16684.89|16604.89|16682.86|16602.86|16685.04|16605.04|16682.86|16602.86|10
1729775720000|2024-10-24 13:15:20|16683.01|16603.01|16683.79|16603.79|16684.06|16604.06|16682.71|16602.71|10
1729775730000|2024-10-24 13:15:30|16684.34|16604.34|16684.05|16604.05|16685.32|16605.32|16684.05|16604.05|10
1729775740000|2024-10-24 13:15:40|16684.68|16604.68|16685.27|16605.27|16685.38|16605.38|16684.68|16604.68|9
1729775750000|2024-10-24 13:15:50|16685.34|16605.34|16687.72|16607.72|16687.72|16607.72|16685.34|16605.34|10
1729775760000|2024-10-24 13:16:00|16687.82|16607.82|16686.8|16606.8|16688.38|16608.38|16686.8|16606.8|10
1729775770000|2024-10-24 13:16:10|16686.83|16606.83|16688.02|16608.02|16688.55|16608.55|16686.51|16606.51|10
1729775780000|2024-10-24 13:16:20|16686.95|16606.95|16682.53|16602.53|16687.06|16607.06|16682.53|16602.53|10
1729775790000|2024-10-24 13:16:30|16682.35|16602.35|16678.16|16598.16|16682.35|16602.35|16678.16|16598.16|10
1729775800000|2024-10-24 13:16:40|16677.76|16597.76|16678.15|16598.15|16678.15|16598.15|16677.4|16597.4|10
1729775810000|2024-10-24 13:16:50|16678.26|16598.26|16674.81|16594.81|16678.46|16598.46|16674.81|16594.81|10
1729775820000|2024-10-24 13:17:00|16674.82|16594.82|16673.48|16593.48|16674.88|16594.88|16672.26|16592.26|10
1729775830000|2024-10-24 13:17:10|16674.15|16594.15|16673.7|16593.7|16674.66|16594.66|16673.59|16593.59|9
1729775840000|2024-10-24 13:17:20|16673.88|16593.88|16674.99|16594.99|16675.07|16595.07|16673.68|16593.68|10
1729775850000|2024-10-24 13:17:30|16675.03|16595.03|16676.73|16596.73|16677.01|16597.01|16674.84|16594.84|10
1729775860000|2024-10-24 13:17:40|16676.76|16596.76|16675.32|16595.32|16677.08|16597.08|16675.32|16595.32|10
1729775870000|2024-10-24 13:17:50|16674.54|16594.54|16673.56|16593.56|16674.54|16594.54|16673.55|16593.55|10
1729775880000|2024-10-24 13:18:00|16673.59|16593.59|16671|16591|16674|16594|16670.68|16590.68|10
1729775890000|2024-10-24 13:18:10|16671.15|16591.15|16672.9|16592.9|16672.9|16592.9|16671.07|16591.07|8
1729775900000|2024-10-24 13:18:20|16675.15|16595.15|16679.07|16599.07|16679.79|16599.79|16675.15|16595.15|10
1729775910000|2024-10-24 13:18:30|16679.31|16599.31|16678.24|16598.24|16679.31|16599.31|16678.17|16598.17|10
1729775920000|2024-10-24 13:18:40|16678.02|16598.02|16674.85|16594.85|16678.15|16598.15|16674.85|16594.85|10
1729775930000|2024-10-24 13:18:50|16674.3|16594.3|16672.84|16592.84|16674.3|16594.3|16672.82|16592.82|10
1729775940000|2024-10-24 13:19:00|16672.52|16592.52|16668.22|16588.22|16672.52|16592.52|16668.22|16588.22|10
1729775950000|2024-10-24 13:19:10|16668.19|16588.19|16670.6|16590.6|16670.72|16590.72|16668.19|16588.19|9
1729775960000|2024-10-24 13:19:20|16670.92|16590.92|16673.47|16593.47|16673.47|16593.47|16670.92|16590.92|9
1729775970000|2024-10-24 13:19:30|16673.93|16593.93|16675.11|16595.11|16675.11|16595.11|16673.93|16593.93|10
1729775980000|2024-10-24 13:19:40|16675.47|16595.47|16676.22|16596.22|16676.74|16596.74|16675.21|16595.21|9
1729775990000|2024-10-24 13:19:50|16676.17|16596.17|16677.93|16597.93|16677.98|16597.98|16676.16|16596.16|10
1729776000000|2024-10-24 13:20:00|16677.81|16597.81|16678.68|16598.68|16678.68|16598.68|16677.36|16597.36|10
1729776010000|2024-10-24 13:20:10|16678.6|16598.6|16680.24|16600.24|16680.56|16600.56|16678.6|16598.6|9
1729776020000|2024-10-24 13:20:20|16680.3|16600.3|16678.68|16598.68|16680.37|16600.37|16678.01|16598.01|10
1729776030000|2024-10-24 13:20:30|16678.84|16598.84|16679.34|16599.34|16679.72|16599.72|16678.8|16598.8|9
1729776040000|2024-10-24 13:20:40|16679.35|16599.35|16682.24|16602.24|16682.29|16602.29|16679.35|16599.35|10
1729776050000|2024-10-24 13:20:50|16682.36|16602.36|16683.58|16603.58|16683.58|16603.58|16682.36|16602.36|10
1729776060000|2024-10-24 13:21:00|16683.25|16603.25|16683.52|16603.52|16683.74|16603.74|16683.13|16603.13|9
1729776070000|2024-10-24 13:21:10|16683.43|16603.43|16685.04|16605.04|16685.04|16605.04|16683.43|16603.43|10
1729776080000|2024-10-24 13:21:20|16685.17|16605.17|16685.95|16605.95|16686.23|16606.23|16684.79|16604.79|10
1729776090000|2024-10-24 13:21:30|16686.42|16606.42|16689.73|16609.73|16689.88|16609.88|16686.42|16606.42|10
1729776100000|2024-10-24 13:21:40|16689.39|16609.39|16690.55|16610.55|16690.77|16610.77|16689.39|16609.39|10
1729776110000|2024-10-24 13:21:50|16690.26|16610.26|16691.52|16611.52|16691.52|16611.52|16690.17|16610.17|10
1729776120000|2024-10-24 13:22:00|16691.3|16611.3|16693.92|16613.92|16693.92|16613.92|16691.3|16611.3|10
1729776130000|2024-10-24 13:22:10|16694.1|16614.1|16694.01|16614.01|16694.25|16614.25|16693.61|16613.61|10
1729776140000|2024-10-24 13:22:20|16694.03|16614.03|16693.82|16613.82|16694.12|16614.12|16693.23|16613.23|10
1729776150000|2024-10-24 13:22:30|16693.72|16613.72|16693.88|16613.88|16693.88|16613.88|16693.13|16613.13|10
1729776160000|2024-10-24 13:22:40|16693.97|16613.97|16695.01|16615.01|16695.07|16615.07|16693.97|16613.97|10
1729776170000|2024-10-24 13:22:50|16694.99|16614.99|16694.91|16614.91|16695.1|16615.1|16694.88|16614.88|10
1729776180000|2024-10-24 13:23:00|16695.02|16615.02|16695.81|16615.81|16695.81|16615.81|16694.96|16614.96|9
1729776190000|2024-10-24 13:23:10|16695.95|16615.95|16700.36|16620.36|16700.36|16620.36|16695.95|16615.95|10
1729776200000|2024-10-24 13:23:20|16700.49|16620.49|16699.09|16619.09|16700.79|16620.79|16698.69|16618.69|10
1729776210000|2024-10-24 13:23:30|16699.6|16619.6|16700.39|16620.39|16700.39|16620.39|16699.09|16619.09|10
1729776220000|2024-10-24 13:23:40|16700.75|16620.75|16703.39|16623.39|16703.39|16623.39|16700.75|16620.75|10
1729776230000|2024-10-24 13:23:50|16703.67|16623.67|16705.43|16625.43|16707.6|16627.6|16703.49|16623.49|10
1729776240000|2024-10-24 13:24:00|16705.88|16625.88|16706.07|16626.07|16706.24|16626.24|16705.32|16625.32|10
1729776250000|2024-10-24 13:24:10|16706.04|16626.04|16706.3|16626.3|16706.3|16626.3|16705.84|16625.84|10
1729776260000|2024-10-24 13:24:20|16706.08|16626.08|16706.19|16626.19|16706.73|16626.73|16705.93|16625.93|10
1729776270000|2024-10-24 13:24:30|16706.28|16626.28|16704.09|16624.09|16706.29|16626.29|16704.09|16624.09|10
1729776280000|2024-10-24 13:24:40|16704.33|16624.33|16703.96|16623.96|16704.37|16624.37|16703.73|16623.73|10
1729776290000|2024-10-24 13:24:50|16703.77|16623.77|16701.08|16621.08|16703.77|16623.77|16701.08|16621.08|9
1729776300000|2024-10-24 13:25:00|16701.09|16621.09|16699.74|16619.74|16701.09|16621.09|16699.74|16619.74|10
1729776310000|2024-10-24 13:25:10|16699.87|16619.87|16703.64|16623.64|16703.67|16623.67|16699.82|16619.82|10
1729776320000|2024-10-24 13:25:20|16703.93|16623.93|16703.32|16623.32|16704.08|16624.08|16703.3|16623.3|10
1729776330000|2024-10-24 13:25:30|16702.51|16622.51|16701.96|16621.96|16702.51|16622.51|16701.6|16621.6|10
1729776340000|2024-10-24 13:25:40|16703.46|16623.46|16705.02|16625.02|16705.02|16625.02|16703.46|16623.46|10
1729776350000|2024-10-24 13:25:50|16705.46|16625.46|16709.87|16629.87|16709.87|16629.87|16705.46|16625.46|10
1729776360000|2024-10-24 13:26:00|16710.09|16630.09|16714.19|16634.19|16714.19|16634.19|16710.09|16630.09|10
1729776370000|2024-10-24 13:26:10|16715.75|16635.75|16713.24|16633.24|16716.41|16636.41|16713.24|16633.24|10
1729776380000|2024-10-24 13:26:20|16713.72|16633.72|16716.94|16636.94|16716.98|16636.98|16713.38|16633.38|10
1729776390000|2024-10-24 13:26:30|16715.66|16635.66|16715.09|16635.09|16715.66|16635.66|16714.72|16634.72|10
1729776400000|2024-10-24 13:26:40|16715.38|16635.38|16714.93|16634.93|16715.73|16635.73|16714.93|16634.93|10
1729776410000|2024-10-24 13:26:50|16715.49|16635.49|16716.48|16636.48|16716.48|16636.48|16715.31|16635.31|9
1729776420000|2024-10-24 13:27:00|16716.02|16636.02|16715.35|16635.35|16716.02|16636.02|16715.08|16635.08|9
1729776430000|2024-10-24 13:27:10|16715.72|16635.72|16716.36|16636.36|16716.47|16636.47|16715.72|16635.72|9
1729776440000|2024-10-24 13:27:20|16716.51|16636.51|16717.09|16637.09|16717.1|16637.1|16716.48|16636.48|10
1729776450000|2024-10-24 13:27:30|16717|16637|16717.51|16637.51|16717.51|16637.51|16716.88|16636.88|9
1729776460000|2024-10-24 13:27:40|16717.44|16637.44|16713.77|16633.77|16717.44|16637.44|16713.77|16633.77|10
1729776470000|2024-10-24 13:27:50|16713.18|16633.18|16706.8|16626.8|16713.18|16633.18|16706.73|16626.73|10
1729776480000|2024-10-24 13:28:00|16706.42|16626.42|16707.49|16627.49|16707.68|16627.68|16706.42|16626.42|10
1729776490000|2024-10-24 13:28:10|16706.89|16626.89|16705.51|16625.51|16706.89|16626.89|16705.51|16625.51|10
1729776500000|2024-10-24 13:28:20|16705.11|16625.11|16705.26|16625.26|16705.61|16625.61|16705.11|16625.11|9
1729776510000|2024-10-24 13:28:30|16705.27|16625.27|16701.11|16621.11|16705.27|16625.27|16701.11|16621.11|10
1729776520000|2024-10-24 13:28:40|16701.5|16621.5|16701.74|16621.74|16702.09|16622.09|16701.5|16621.5|10
1729776530000|2024-10-24 13:28:50|16701.86|16621.86|16699.17|16619.17|16702.01|16622.01|16699.17|16619.17|9
1729776540000|2024-10-24 13:29:00|16699.22|16619.22|16699.1|16619.1|16699.22|16619.22|16698.42|16618.42|10
1729776550000|2024-10-24 13:29:10|16699.06|16619.06|16697.91|16617.91|16699.15|16619.15|16697.82|16617.82|10
1729776560000|2024-10-24 13:29:20|16697.88|16617.88|16697.43|16617.43|16697.88|16617.88|16697.41|16617.41|10
1729776570000|2024-10-24 13:29:30|16698.24|16618.24|16697.63|16617.63|16698.24|16618.24|16697.61|16617.61|10
1729776580000|2024-10-24 13:29:40|16697.09|16617.09|16692.31|16612.31|16697.09|16617.09|16692.31|16612.31|9
1729776590000|2024-10-24 13:29:50|16692.2|16612.2|16682.95|16602.95|16692.2|16612.2|16682.95|16602.95|9
1729776600000|2024-10-24 13:30:00|16682.92|16602.92|16683.46|16603.46|16683.46|16603.46|16682.37|16602.37|10
1729776610000|2024-10-24 13:30:10|16683.75|16603.75|16686.6|16606.6|16686.6|16606.6|16683.75|16603.75|10
1729776620000|2024-10-24 13:30:20|16686.8|16606.8|16687.22|16607.22|16687.22|16607.22|16684.6|16604.6|10
1729776630000|2024-10-24 13:30:30|16688.22|16608.22|16687.56|16607.56|16688.41|16608.41|16687.56|16607.56|10
1729776640000|2024-10-24 13:30:40|16688.05|16608.05|16687.63|16607.63|16688.81|16608.81|16686.95|16606.95|10
1729776650000|2024-10-24 13:30:50|16687.57|16607.57|16687.1|16607.1|16688.26|16608.26|16686.43|16606.43|10
1729776660000|2024-10-24 13:31:00|16685.46|16605.46|16685.76|16605.76|16685.76|16605.76|16684.79|16604.79|10
1729776670000|2024-10-24 13:31:10|16685.92|16605.92|16685.14|16605.14|16686.9|16606.9|16685.14|16605.14|10
1729776680000|2024-10-24 13:31:20|16685.03|16605.03|16685.06|16605.06|16685.24|16605.24|16684.97|16604.97|10
1729776690000|2024-10-24 13:31:30|16684.9|16604.9|16682.97|16602.97|16684.9|16604.9|16682.97|16602.97|10
1729776700000|2024-10-24 13:31:40|16682.84|16602.84|16677.82|16597.82|16682.84|16602.84|16677.82|16597.82|10
1729776710000|2024-10-24 13:31:50|16677.68|16597.68|16674.34|16594.34|16677.68|16597.68|16674.34|16594.34|10
1729776720000|2024-10-24 13:32:00|16674.79|16594.79|16672.18|16592.18|16674.79|16594.79|16672.18|16592.18|10
1729776730000|2024-10-24 13:32:10|16673.14|16593.14|16666.01|16586.01|16673.14|16593.14|16666|16586|10
1729776740000|2024-10-24 13:32:20|16663.6|16583.6|16658.6|16578.6|16663.6|16583.6|16658.6|16578.6|10
1729776750000|2024-10-24 13:32:30|16658.78|16578.78|16662.35|16582.35|16662.35|16582.35|16658.66|16578.66|9
1729776760000|2024-10-24 13:32:40|16662.69|16582.69|16668.28|16588.28|16668.28|16588.28|16662.69|16582.69|10
1729776770000|2024-10-24 13:32:50|16669.61|16589.61|16668.19|16588.19|16669.66|16589.66|16668.19|16588.19|10
1729776780000|2024-10-24 13:33:00|16667.7|16587.7|16667.72|16587.72|16668.5|16588.5|16667.59|16587.59|10
1729776790000|2024-10-24 13:33:10|16666.98|16586.98|16668.89|16588.89|16668.89|16588.89|16666.98|16586.98|10
1729776800000|2024-10-24 13:33:20|16668.9|16588.9|16668.31|16588.31|16668.9|16588.9|16667.85|16587.85|10
1729776810000|2024-10-24 13:33:30|16668.77|16588.77|16667.28|16587.28|16669.43|16589.43|16667.28|16587.28|10
1729776820000|2024-10-24 13:33:40|16667.34|16587.34|16661.73|16581.73|16667.34|16587.34|16661.52|16581.52|10
1729776830000|2024-10-24 13:33:50|16661.84|16581.84|16668.79|16588.79|16668.79|16588.79|16661.84|16581.84|10
1729776840000|2024-10-24 13:34:00|16669.05|16589.05|16671.14|16591.14|16671.24|16591.24|16668.44|16588.44|10
1729776850000|2024-10-24 13:34:10|16671.56|16591.56|16676.88|16596.88|16676.88|16596.88|16671.56|16591.56|10
1729776860000|2024-10-24 13:34:20|16677.4|16597.4|16684.92|16604.92|16685.78|16605.78|16677.4|16597.4|10
1729776870000|2024-10-24 13:34:30|16684.62|16604.62|16692.73|16612.73|16692.73|16612.73|16684.62|16604.62|10
1729776880000|2024-10-24 13:34:40|16693.15|16613.15|16696.03|16616.03|16696.81|16616.81|16693.15|16613.15|10
1729776890000|2024-10-24 13:34:50|16695.87|16615.87|16696.27|16616.27|16696.83|16616.83|16694.65|16614.65|10
1729776900000|2024-10-24 13:35:00|16696.28|16616.28|16697.48|16617.48|16697.48|16617.48|16696.28|16616.28|10
1729776910000|2024-10-24 13:35:10|16698.46|16618.46|16695.73|16615.73|16699.64|16619.64|16695.73|16615.73|10
1729776920000|2024-10-24 13:35:20|16687.97|16607.97|16688.8|16608.8|16688.8|16608.8|16683.85|16603.85|10
1729776930000|2024-10-24 13:35:30|16689.92|16609.92|16690.48|16610.48|16690.48|16610.48|16689.31|16609.31|10
1729776940000|2024-10-24 13:35:40|16690.42|16610.42|16695.87|16615.87|16695.87|16615.87|16690.4|16610.4|9
1729776950000|2024-10-24 13:35:50|16696|16616|16702.06|16622.06|16702.17|16622.17|16696|16616|10
1729776960000|2024-10-24 13:36:00|16702.49|16622.49|16703.61|16623.61|16703.83|16623.83|16702.2|16622.2|10
1729776970000|2024-10-24 13:36:10|16703.39|16623.39|16702.47|16622.47|16703.65|16623.65|16702.13|16622.13|10
1729776980000|2024-10-24 13:36:20|16702.66|16622.66|16704.02|16624.02|16704.41|16624.41|16701.61|16621.61|10
1729776990000|2024-10-24 13:36:30|16703.47|16623.47|16707.27|16627.27|16707.89|16627.89|16703.47|16623.47|10
1729777000000|2024-10-24 13:36:40|16707.04|16627.04|16706.99|16626.99|16707.56|16627.56|16706.64|16626.64|10
1729777010000|2024-10-24 13:36:50|16712.32|16632.32|16702|16622|16712.32|16632.32|16702|16622|10
1729777020000|2024-10-24 13:37:00|16701.78|16621.78|16702.78|16622.78|16702.78|16622.78|16700.74|16620.74|10
1729777030000|2024-10-24 13:37:10|16702.86|16622.86|16700.67|16620.67|16702.86|16622.86|16700.67|16620.67|10
1729777040000|2024-10-24 13:37:20|16700.83|16620.83|16698.84|16618.84|16700.89|16620.89|16697.21|16617.21|10
1729777050000|2024-10-24 13:37:30|16698.71|16618.71|16698.11|16618.11|16699.27|16619.27|16698.11|16618.11|10
1729777060000|2024-10-24 13:37:40|16696.91|16616.91|16694.77|16614.77|16696.91|16616.91|16694.77|16614.77|10
1729777070000|2024-10-24 13:37:50|16695.35|16615.35|16692.76|16612.76|16695.61|16615.61|16692.76|16612.76|9
1729777080000|2024-10-24 13:38:00|16693.08|16613.08|16693.9|16613.9|16694.18|16614.18|16692.23|16612.23|10
1729777090000|2024-10-24 13:38:10|16693.92|16613.92|16694.55|16614.55|16694.55|16614.55|16693.82|16613.82|9
1729777100000|2024-10-24 13:38:20|16694.84|16614.84|16695.09|16615.09|16695.09|16615.09|16694.75|16614.75|9
1729777110000|2024-10-24 13:38:30|16695.62|16615.62|16694.93|16614.93|16695.62|16615.62|16694.67|16614.67|10
1729777120000|2024-10-24 13:38:40|16695.05|16615.05|16690.95|16610.95|16695.05|16615.05|16690.95|16610.95|10
1729777130000|2024-10-24 13:38:50|16689.85|16609.85|16686.14|16606.14|16689.85|16609.85|16685.99|16605.99|9
1729777140000|2024-10-24 13:39:00|16686.07|16606.07|16688.68|16608.68|16688.68|16608.68|16686.07|16606.07|10
1729777150000|2024-10-24 13:39:10|16688.69|16608.69|16692.94|16612.94|16692.94|16612.94|16688.52|16608.52|10
1729777160000|2024-10-24 13:39:20|16693.22|16613.22|16696.43|16616.43|16696.43|16616.43|16693.22|16613.22|10
1729777170000|2024-10-24 13:39:30|16697.22|16617.22|16700.63|16620.63|16700.63|16620.63|16697.22|16617.22|9
1729777180000|2024-10-24 13:39:40|16700.8|16620.8|16700.98|16620.98|16701.06|16621.06|16700.8|16620.8|8
1729777190000|2024-10-24 13:39:50|16701.07|16621.07|16701.19|16621.19|16701.19|16621.19|16700.35|16620.35|10
1729777200000|2024-10-24 13:40:00|16701.59|16621.59|16704.5|16624.5|16704.65|16624.65|16701.59|16621.59|10
1729777210000|2024-10-24 13:40:10|16704.61|16624.61|16706.99|16626.99|16706.99|16626.99|16704.6|16624.6|10
1729777220000|2024-10-24 13:40:20|16707.14|16627.14|16705.95|16625.95|16707.44|16627.44|16705.95|16625.95|10
1729777230000|2024-10-24 13:40:30|16706.58|16626.58|16707.57|16627.57|16708.09|16628.09|16706.39|16626.39|10
1729777240000|2024-10-24 13:40:40|16707.21|16627.21|16702.05|16622.05|16707.65|16627.65|16702.05|16622.05|10
1729777250000|2024-10-24 13:40:50|16700.69|16620.69|16699.24|16619.24|16700.69|16620.69|16698.85|16618.85|9
1729777260000|2024-10-24 13:41:00|16706.34|16626.34|16709.07|16629.07|16709.07|16629.07|16706.23|16626.23|10
1729777270000|2024-10-24 13:41:10|16709.71|16629.71|16710.04|16630.04|16710.44|16630.44|16709.71|16629.71|10
1729777280000|2024-10-24 13:41:20|16710.01|16630.01|16712.08|16632.08|16712.08|16632.08|16709.87|16629.87|10
1729777290000|2024-10-24 13:41:30|16712.54|16632.54|16713.42|16633.42|16714.45|16634.45|16712.54|16632.54|10
1729777300000|2024-10-24 13:41:40|16713.46|16633.46|16713.35|16633.35|16713.77|16633.77|16713.19|16633.19|10
1729777310000|2024-10-24 13:41:50|16712.77|16632.77|16718.88|16638.88|16718.88|16638.88|16712.77|16632.77|10
1729777320000|2024-10-24 13:42:00|16718.92|16638.92|16716.26|16636.26|16718.92|16638.92|16716.26|16636.26|9
1729777330000|2024-10-24 13:42:10|16716.74|16636.74|16717.62|16637.62|16717.62|16637.62|16716.3|16636.3|10
1729777340000|2024-10-24 13:42:20|16717.08|16637.08|16717.54|16637.54|16718.02|16638.02|16717.08|16637.08|10
1729777350000|2024-10-24 13:42:30|16717.01|16637.01|16716.99|16636.99|16717.52|16637.52|16716.71|16636.71|10
1729777360000|2024-10-24 13:42:40|16717.07|16637.07|16720.71|16640.71|16720.71|16640.71|16717.07|16637.07|9
1729777370000|2024-10-24 13:42:50|16721.13|16641.13|16724.53|16644.53|16724.53|16644.53|16721.13|16641.13|10
1729777380000|2024-10-24 13:43:00|16724.54|16644.54|16725.16|16645.16|16725.22|16645.22|16723.22|16643.22|10
1729777390000|2024-10-24 13:43:10|16725.59|16645.59|16725.01|16645.01|16727.09|16647.09|16724.99|16644.99|10
1729777400000|2024-10-24 13:43:20|16724.97|16644.97|16724.65|16644.65|16725.87|16645.87|16724.65|16644.65|10
1729777410000|2024-10-24 13:43:30|16724.77|16644.77|16724.69|16644.69|16725.72|16645.72|16723.67|16643.67|10
1729777420000|2024-10-24 13:43:40|16725.05|16645.05|16726.72|16646.72|16726.72|16646.72|16724.58|16644.58|10
1729777430000|2024-10-24 13:43:50|16727.29|16647.29|16731.35|16651.35|16731.35|16651.35|16727.29|16647.29|10
1729777440000|2024-10-24 13:44:00|16731.38|16651.38|16739.23|16659.23|16739.23|16659.23|16731.38|16651.38|10
1729777450000|2024-10-24 13:44:10|16739.45|16659.45|16741.25|16661.25|16741.31|16661.31|16739.45|16659.45|10
1729777460000|2024-10-24 13:44:20|16741.6|16661.6|16749.51|16669.51|16749.51|16669.51|16741.35|16661.35|10
1729777470000|2024-10-24 13:44:30|16749.63|16669.63|16750.1|16670.1|16751.76|16671.76|16749.15|16669.15|10
1729777480000|2024-10-24 13:44:40|16750.29|16670.29|16744.61|16664.61|16750.29|16670.29|16744.61|16664.61|10
1729777490000|2024-10-24 13:44:50|16744.14|16664.14|16738.74|16658.74|16744.14|16664.14|16738.26|16658.26|10
1729777500000|2024-10-24 13:45:00|16738.95|16658.95|16736.39|16656.39|16739.72|16659.72|16736.39|16656.39|10
1729777510000|2024-10-24 13:45:10|16735.6|16655.6|16736.43|16656.43|16736.61|16656.61|16735.28|16655.28|10
1729777520000|2024-10-24 13:45:20|16735.88|16655.88|16732.2|16652.2|16735.88|16655.88|16732.2|16652.2|10
1729777530000|2024-10-24 13:45:30|16731.97|16651.97|16730.02|16650.02|16731.97|16651.97|16730.01|16650.01|10
1729777540000|2024-10-24 13:45:40|16729.92|16649.92|16727.81|16647.81|16729.92|16649.92|16727.67|16647.67|10
1729777550000|2024-10-24 13:45:50|16728.44|16648.44|16727.99|16647.99|16729.44|16649.44|16727.66|16647.66|10
1729777560000|2024-10-24 13:46:00|16727.27|16647.27|16729.19|16649.19|16729.3|16649.3|16724.19|16644.19|10
1729777570000|2024-10-24 13:46:10|16728.16|16648.16|16726.73|16646.73|16728.16|16648.16|16726.63|16646.63|9
1729777580000|2024-10-24 13:46:20|16726|16646|16719.02|16639.02|16726|16646|16718.58|16638.58|10
1729777590000|2024-10-24 13:46:30|16717.78|16637.78|16713.89|16633.89|16717.78|16637.78|16713.89|16633.89|10
1729777600000|2024-10-24 13:46:40|16713.98|16633.98|16715.19|16635.19|16715.19|16635.19|16713.95|16633.95|10
1729777610000|2024-10-24 13:46:50|16715.58|16635.58|16717.44|16637.44|16717.48|16637.48|16715.58|16635.58|8
1729777620000|2024-10-24 13:47:00|16717.39|16637.39|16716.71|16636.71|16718.55|16638.55|16716.71|16636.71|10
1729777630000|2024-10-24 13:47:10|16716.68|16636.68|16717.7|16637.7|16717.76|16637.76|16716.68|16636.68|10
1729777640000|2024-10-24 13:47:20|16718.32|16638.32|16723.06|16643.06|16723.3|16643.3|16718.32|16638.32|10
1729777650000|2024-10-24 13:47:30|16723.26|16643.26|16726.28|16646.28|16726.28|16646.28|16723.26|16643.26|10
1729777660000|2024-10-24 13:47:40|16726.43|16646.43|16724.09|16644.09|16726.43|16646.43|16724.04|16644.04|10
1729777670000|2024-10-24 13:47:50|16723.23|16643.23|16723|16643|16723.98|16643.98|16722.33|16642.33|10
1729777680000|2024-10-24 13:48:00|16723.16|16643.16|16719.29|16639.29|16723.16|16643.16|16719.29|16639.29|10
1729777690000|2024-10-24 13:48:10|16719.32|16639.32|16716.18|16636.18|16719.32|16639.32|16716.12|16636.12|10
1729777700000|2024-10-24 13:48:20|16715.92|16635.92|16712.39|16632.39|16715.92|16635.92|16712.39|16632.39|10
1729777710000|2024-10-24 13:48:30|16711.62|16631.62|16706.81|16626.81|16711.62|16631.62|16706.81|16626.81|10
1729777720000|2024-10-24 13:48:40|16705.21|16625.21|16700.56|16620.56|16705.41|16625.41|16700.56|16620.56|10
1729777730000|2024-10-24 13:48:50|16700.61|16620.61|16698.2|16618.2|16701.34|16621.34|16697.91|16617.91|10
1729777740000|2024-10-24 13:49:00|16697.82|16617.82|16702.29|16622.29|16702.29|16622.29|16697.82|16617.82|10
1729777750000|2024-10-24 13:49:10|16700.15|16620.15|16702.44|16622.44|16702.44|16622.44|16699.03|16619.03|10
1729777760000|2024-10-24 13:49:20|16704.43|16624.43|16708.38|16628.38|16708.38|16628.38|16704.43|16624.43|10
1729777770000|2024-10-24 13:49:30|16708.79|16628.79|16709.99|16629.99|16710.25|16630.25|16708.54|16628.54|10
1729777780000|2024-10-24 13:49:40|16710.16|16630.16|16712.88|16632.88|16712.89|16632.89|16710.16|16630.16|10
1729777790000|2024-10-24 13:49:50|16713.01|16633.01|16713.35|16633.35|16713.43|16633.43|16712.48|16632.48|10
1729777800000|2024-10-24 13:50:00|16713.14|16633.14|16721.15|16641.15|16721.15|16641.15|16712.33|16632.33|10
1729777810000|2024-10-24 13:50:10|16721.03|16641.03|16721.17|16641.17|16721.6|16641.6|16720.28|16640.28|10
1729777820000|2024-10-24 13:50:20|16720.49|16640.49|16714.36|16634.36|16720.49|16640.49|16714.23|16634.23|9
1729777830000|2024-10-24 13:50:30|16715.03|16635.03|16717.58|16637.58|16717.58|16637.58|16715.03|16635.03|10
1729777840000|2024-10-24 13:50:40|16717.66|16637.66|16715.03|16635.03|16717.66|16637.66|16715.03|16635.03|10
1729777850000|2024-10-24 13:50:50|16715.01|16635.01|16710.92|16630.92|16715.02|16635.02|16710.92|16630.92|10
1729777860000|2024-10-24 13:51:00|16709.98|16629.98|16705.05|16625.05|16709.98|16629.98|16705.05|16625.05|10
1729777870000|2024-10-24 13:51:10|16704.87|16624.87|16702.76|16622.76|16705.34|16625.34|16702.7|16622.7|10
1729777880000|2024-10-24 13:51:20|16702.29|16622.29|16699.67|16619.67|16702.29|16622.29|16699.67|16619.67|10
1729777890000|2024-10-24 13:51:30|16699.51|16619.51|16700.91|16620.91|16700.91|16620.91|16698.91|16618.91|10
1729777900000|2024-10-24 13:51:40|16701.28|16621.28|16700.36|16620.36|16701.28|16621.28|16699.69|16619.69|10
1729777910000|2024-10-24 13:51:50|16700.51|16620.51|16698.76|16618.76|16700.88|16620.88|16698.76|16618.76|10
1729777920000|2024-10-24 13:52:00|16699.27|16619.27|16697.76|16617.76|16699.6|16619.6|16697.76|16617.76|10
1729777930000|2024-10-24 13:52:10|16696.81|16616.81|16694.51|16614.51|16696.81|16616.81|16694.51|16614.51|10
1729777940000|2024-10-24 13:52:20|16693.74|16613.74|16693.6|16613.6|16694.11|16614.11|16693.21|16613.21|10
1729777950000|2024-10-24 13:52:30|16689.59|16609.59|16691.8|16611.8|16691.97|16611.97|16689.59|16609.59|10
1729777960000|2024-10-24 13:52:40|16691.75|16611.75|16693.77|16613.77|16693.77|16613.77|16691.35|16611.35|10
1729777970000|2024-10-24 13:52:50|16694|16614|16695.53|16615.53|16696.08|16616.08|16694|16614|10
1729777980000|2024-10-24 13:53:00|16696.32|16616.32|16696.41|16616.41|16697.72|16617.72|16696|16616|10
1729777990000|2024-10-24 13:53:10|16696.29|16616.29|16700.59|16620.59|16700.59|16620.59|16696.29|16616.29|10
1729778000000|2024-10-24 13:53:20|16700.72|16620.72|16703.17|16623.17|16703.17|16623.17|16700.7|16620.7|10
1729778010000|2024-10-24 13:53:30|16703.74|16623.74|16706.33|16626.33|16706.47|16626.47|16703.74|16623.74|10
1729778020000|2024-10-24 13:53:40|16706.35|16626.35|16707.7|16627.7|16707.7|16627.7|16705.76|16625.76|10
1729778030000|2024-10-24 13:53:50|16707.62|16627.62|16708.03|16628.03|16708.03|16628.03|16707.22|16627.22|10
1729778040000|2024-10-24 13:54:00|16707.95|16627.95|16713.77|16633.77|16713.77|16633.77|16707.89|16627.89|10
1729778050000|2024-10-24 13:54:10|16714.07|16634.07|16717.2|16637.2|16719.1|16639.1|16714.07|16634.07|10
1729778060000|2024-10-24 13:54:20|16717.31|16637.31|16718.7|16638.7|16718.7|16638.7|16716.45|16636.45|10
1729778070000|2024-10-24 13:54:30|16718.69|16638.69|16718.74|16638.74|16720.53|16640.53|16718.69|16638.69|10
1729778080000|2024-10-24 13:54:40|16719.15|16639.15|16721.45|16641.45|16721.77|16641.77|16719.13|16639.13|10
1729778090000|2024-10-24 13:54:50|16721.52|16641.52|16724.34|16644.34|16724.42|16644.42|16721.52|16641.52|10
1729778100000|2024-10-24 13:55:00|16724.55|16644.55|16730.23|16650.23|16731.14|16651.14|16721.97|16641.97|10
1729778110000|2024-10-24 13:55:10|16730|16650|16737.76|16657.76|16737.76|16657.76|16728.12|16648.12|10
1729778120000|2024-10-24 13:55:20|16737.24|16657.24|16735.77|16655.77|16737.79|16657.79|16735.55|16655.55|10
1729778130000|2024-10-24 13:55:30|16735.81|16655.81|16742.65|16662.65|16742.93|16662.93|16735.73|16655.73|10
1729778140000|2024-10-24 13:55:40|16743.06|16663.06|16743.41|16663.41|16745.04|16665.04|16743.06|16663.06|10
1729778150000|2024-10-24 13:55:50|16741.74|16661.74|16740.89|16660.89|16742.07|16662.07|16740.89|16660.89|10
1729778160000|2024-10-24 13:56:00|16740.87|16660.87|16746.98|16666.98|16746.98|16666.98|16740.87|16660.87|10
1729778170000|2024-10-24 13:56:10|16746.55|16666.55|16748.38|16668.38|16748.64|16668.64|16746.55|16666.55|10
1729778180000|2024-10-24 13:56:20|16748.93|16668.93|16751.64|16671.64|16752.02|16672.02|16748.93|16668.93|9
1729778190000|2024-10-24 13:56:30|16750.28|16670.28|16747.74|16667.74|16750.28|16670.28|16747.74|16667.74|10
1729778200000|2024-10-24 13:56:40|16747.78|16667.78|16748.82|16668.82|16748.82|16668.82|16747.05|16667.05|10
1729778210000|2024-10-24 13:56:50|16749.07|16669.07|16749.89|16669.89|16749.93|16669.93|16749.07|16669.07|10
1729778220000|2024-10-24 13:57:00|16749.45|16669.45|16745.26|16665.26|16750.26|16670.26|16745.26|16665.26|9
1729778230000|2024-10-24 13:57:10|16746.46|16666.46|16748.95|16668.95|16748.95|16668.95|16746.31|16666.31|10
1729778240000|2024-10-24 13:57:20|16749.39|16669.39|16748.25|16668.25|16749.88|16669.88|16747.63|16667.63|10
1729778250000|2024-10-24 13:57:30|16748.44|16668.44|16747.71|16667.71|16748.44|16668.44|16746.77|16666.77|10
1729778260000|2024-10-24 13:57:40|16747.63|16667.63|16745.34|16665.34|16747.63|16667.63|16745.34|16665.34|10
1729778270000|2024-10-24 13:57:50|16745.46|16665.46|16747.01|16667.01|16747.01|16667.01|16745.46|16665.46|10
1729778280000|2024-10-24 13:58:00|16746.73|16666.73|16747.09|16667.09|16747.36|16667.36|16746.44|16666.44|10
1729778290000|2024-10-24 13:58:10|16747.57|16667.57|16749.43|16669.43|16749.77|16669.77|16747.07|16667.07|10
1729778300000|2024-10-24 13:58:20|16749|16669|16747.42|16667.42|16749.03|16669.03|16747.42|16667.42|9
1729778310000|2024-10-24 13:58:30|16747.59|16667.59|16749.77|16669.77|16749.77|16669.77|16747.22|16667.22|10
1729778320000|2024-10-24 13:58:40|16749.81|16669.81|16747.93|16667.93|16750.1|16670.1|16747.93|16667.93|10
1729778330000|2024-10-24 13:58:50|16747.83|16667.83|16744.76|16664.76|16747.83|16667.83|16744.76|16664.76|10
1729778340000|2024-10-24 13:59:00|16744.5|16664.5|16743.58|16663.58|16744.5|16664.5|16743.18|16663.18|10
1729778350000|2024-10-24 13:59:10|16742.87|16662.87|16742.55|16662.55|16743.01|16663.01|16742.3|16662.3|10
1729778360000|2024-10-24 13:59:20|16742.49|16662.49|16743.63|16663.63|16743.63|16663.63|16741.93|16661.93|10
1729778370000|2024-10-24 13:59:30|16744.7|16664.7|16743.73|16663.73|16744.7|16664.7|16743.73|16663.73|10
1729778380000|2024-10-24 13:59:40|16743.08|16663.08|16742.84|16662.84|16743.08|16663.08|16742.23|16662.23|10
1729778390000|2024-10-24 13:59:50|16742.89|16662.89|16741.7|16661.7|16742.89|16662.89|16741.7|16661.7|9
1729778400000|2024-10-24 14:00:00|16741.84|16661.84|16745.18|16665.18|16745.18|16665.18|16741.8|16661.8|10
1729778410000|2024-10-24 14:00:10|16745.29|16665.29|16746.04|16666.04|16747.25|16667.25|16745.29|16665.29|10
1729778420000|2024-10-24 14:00:20|16746.48|16666.48|16744.38|16664.38|16746.78|16666.78|16744.14|16664.14|10
1729778430000|2024-10-24 14:00:30|16743.17|16663.17|16736.21|16656.21|16743.85|16663.85|16736.21|16656.21|10
1729778440000|2024-10-24 14:00:40|16735.46|16655.46|16736.62|16656.62|16737.15|16657.15|16734.68|16654.68|10
1729778450000|2024-10-24 14:00:50|16737.58|16657.58|16737.64|16657.64|16738.62|16658.62|16737.58|16657.58|9
1729778460000|2024-10-24 14:01:00|16737.63|16657.63|16735.57|16655.57|16737.63|16657.63|16734.1|16654.1|10
1729778470000|2024-10-24 14:01:10|16736.22|16656.22|16734.89|16654.89|16736.22|16656.22|16734.89|16654.89|10
1729778480000|2024-10-24 14:01:20|16734.6|16654.6|16737.18|16657.18|16737.55|16657.55|16734.36|16654.36|10
1729778490000|2024-10-24 14:01:30|16737.91|16657.91|16740.04|16660.04|16740.08|16660.08|16737.91|16657.91|10
1729778500000|2024-10-24 14:01:40|16739.4|16659.4|16737.52|16657.52|16739.76|16659.76|16737.52|16657.52|10
1729778510000|2024-10-24 14:01:50|16735.62|16655.62|16730.45|16650.45|16735.62|16655.62|16730.45|16650.45|10
1729778520000|2024-10-24 14:02:00|16730.28|16650.28|16728.22|16648.22|16730.28|16650.28|16727.93|16647.93|10
1729778530000|2024-10-24 14:02:10|16727.53|16647.53|16724.62|16644.62|16727.53|16647.53|16724.62|16644.62|10
1729778540000|2024-10-24 14:02:20|16723.64|16643.64|16722.05|16642.05|16723.64|16643.64|16722.05|16642.05|10
1729778550000|2024-10-24 14:02:30|16721.94|16641.94|16726.15|16646.15|16726.15|16646.15|16720.44|16640.44|10
1729778560000|2024-10-24 14:02:40|16726.6|16646.6|16723.57|16643.57|16726.6|16646.6|16723.57|16643.57|10
1729778570000|2024-10-24 14:02:50|16722.39|16642.39|16720.22|16640.22|16722.39|16642.39|16720.22|16640.22|10
1729778580000|2024-10-24 14:03:00|16720.75|16640.75|16718.83|16638.83|16721.5|16641.5|16718.83|16638.83|10
1729778590000|2024-10-24 14:03:10|16718.21|16638.21|16716.91|16636.91|16718.21|16638.21|16716.67|16636.67|10
1729778600000|2024-10-24 14:03:20|16716.86|16636.86|16716.33|16636.33|16717.18|16637.18|16716.08|16636.08|9
1729778610000|2024-10-24 14:03:30|16716.71|16636.71|16716.46|16636.46|16716.71|16636.71|16715.28|16635.28|10
1729778620000|2024-10-24 14:03:40|16716.17|16636.17|16714.99|16634.99|16716.18|16636.18|16714.99|16634.99|10
1729778630000|2024-10-24 14:03:50|16714.93|16634.93|16715.91|16635.91|16716.32|16636.32|16714.93|16634.93|10
1729778640000|2024-10-24 14:04:00|16715.6|16635.6|16715.54|16635.54|16716.37|16636.37|16715.54|16635.54|10
1729778650000|2024-10-24 14:04:10|16716.28|16636.28|16716.27|16636.27|16717.04|16637.04|16716.18|16636.18|10
1729778660000|2024-10-24 14:04:20|16716.19|16636.19|16712.16|16632.16|16716.42|16636.42|16712.16|16632.16|10
1729778670000|2024-10-24 14:04:30|16710.44|16630.44|16710.72|16630.72|16710.72|16630.72|16707.96|16627.96|10
1729778680000|2024-10-24 14:04:40|16712.83|16632.83|16717.15|16637.15|16717.15|16637.15|16712.83|16632.83|9
1729778690000|2024-10-24 14:04:50|16717.76|16637.76|16718.81|16638.81|16719.25|16639.25|16717.63|16637.63|10
1729778700000|2024-10-24 14:05:00|16718.92|16638.92|16720.2|16640.2|16720.46|16640.46|16718.71|16638.71|10
1729778710000|2024-10-24 14:05:10|16721.14|16641.14|16717.37|16637.37|16721.14|16641.14|16717.37|16637.37|10
1729778720000|2024-10-24 14:05:20|16716.94|16636.94|16717.12|16637.12|16717.89|16637.89|16716.52|16636.52|10
1729778730000|2024-10-24 14:05:30|16717.15|16637.15|16715.57|16635.57|16717.22|16637.22|16715.57|16635.57|10
1729778740000|2024-10-24 14:05:40|16715.51|16635.51|16716.16|16636.16|16716.54|16636.54|16715.51|16635.51|10
1729778750000|2024-10-24 14:05:50|16715.85|16635.85|16710.24|16630.24|16715.85|16635.85|16710.24|16630.24|10
1729778760000|2024-10-24 14:06:00|16709.64|16629.64|16708.58|16628.58|16709.64|16629.64|16708.22|16628.22|10
1729778770000|2024-10-24 14:06:10|16708.19|16628.19|16706.65|16626.65|16708.42|16628.42|16706.64|16626.64|10
1729778780000|2024-10-24 14:06:20|16706.62|16626.62|16705.76|16625.76|16706.84|16626.84|16705.76|16625.76|10
1729778790000|2024-10-24 14:06:30|16705.83|16625.83|16702.51|16622.51|16705.83|16625.83|16702.51|16622.51|10
1729778800000|2024-10-24 14:06:40|16702.62|16622.62|16702.46|16622.46|16702.7|16622.7|16702.34|16622.34|10
1729778810000|2024-10-24 14:06:50|16702.49|16622.49|16699.01|16619.01|16702.8|16622.8|16699.01|16619.01|10
1729778820000|2024-10-24 14:07:00|16699.19|16619.19|16695.86|16615.86|16699.19|16619.19|16695.86|16615.86|10
1729778830000|2024-10-24 14:07:10|16694.95|16614.95|16689.13|16609.13|16696.18|16616.18|16689.13|16609.13|10
1729778840000|2024-10-24 14:07:20|16689.21|16609.21|16685.73|16605.73|16689.21|16609.21|16685.73|16605.73|9
1729778850000|2024-10-24 14:07:30|16685.74|16605.74|16681.89|16601.89|16685.74|16605.74|16681.65|16601.65|9
1729778860000|2024-10-24 14:07:40|16681.94|16601.94|16683.74|16603.74|16683.74|16603.74|16681.94|16601.94|10
1729778870000|2024-10-24 14:07:50|16683.95|16603.95|16689.84|16609.84|16689.84|16609.84|16683.95|16603.95|10
1729778880000|2024-10-24 14:08:00|16689.77|16609.77|16689.74|16609.74|16690.2|16610.2|16689.74|16609.74|10
1729778890000|2024-10-24 14:08:10|16689.28|16609.28|16684.31|16604.31|16689.38|16609.38|16684.31|16604.31|10
1729778900000|2024-10-24 14:08:20|16683.58|16603.58|16682.38|16602.38|16683.63|16603.63|16682.38|16602.38|10
1729778910000|2024-10-24 14:08:30|16682.52|16602.52|16680.63|16600.63|16682.52|16602.52|16679.87|16599.87|10
1729778920000|2024-10-24 14:08:40|16680.95|16600.95|16679.74|16599.74|16680.95|16600.95|16679.74|16599.74|9
1729778930000|2024-10-24 14:08:50|16679.66|16599.66|16679.57|16599.57|16680.25|16600.25|16679.57|16599.57|10
1729778940000|2024-10-24 14:09:00|16679.11|16599.11|16678.75|16598.75|16679.68|16599.68|16678.69|16598.69|10
1729778950000|2024-10-24 14:09:10|16678.74|16598.74|16678.22|16598.22|16679.43|16599.43|16678.22|16598.22|10
1729778960000|2024-10-24 14:09:20|16678.28|16598.28|16682.09|16602.09|16682.09|16602.09|16678.2|16598.2|10
1729778970000|2024-10-24 14:09:30|16682.4|16602.4|16682.33|16602.33|16683.04|16603.04|16682.33|16602.33|9
1729778980000|2024-10-24 14:09:40|16682.75|16602.75|16683.35|16603.35|16683.52|16603.52|16682.3|16602.3|10
1729778990000|2024-10-24 14:09:50|16683.48|16603.48|16683.38|16603.38|16683.8|16603.8|16683.22|16603.22|9
1729779000000|2024-10-24 14:10:00|16683.43|16603.43|16682.79|16602.79|16683.9|16603.9|16682.79|16602.79|10
1729779010000|2024-10-24 14:10:10|16682.33|16602.33|16679.27|16599.27|16682.68|16602.68|16678.31|16598.31|10
1729779020000|2024-10-24 14:10:20|16676.79|16596.79|16674.15|16594.15|16676.79|16596.79|16674.15|16594.15|10
1729779030000|2024-10-24 14:10:30|16673.95|16593.95|16670.53|16590.53|16674.21|16594.21|16670.53|16590.53|10
1729779040000|2024-10-24 14:10:40|16670.58|16590.58|16668.39|16588.39|16670.58|16590.58|16668.1|16588.1|10
1729779050000|2024-10-24 14:10:50|16668.81|16588.81|16670.05|16590.05|16670.05|16590.05|16667.48|16587.48|10
1729779060000|2024-10-24 14:11:00|16670.5|16590.5|16671.9|16591.9|16672.01|16592.01|16670.5|16590.5|10
1729779070000|2024-10-24 14:11:10|16672.49|16592.49|16672.86|16592.86|16672.86|16592.86|16672.1|16592.1|10
1729779080000|2024-10-24 14:11:20|16673.25|16593.25|16673.63|16593.63|16673.66|16593.66|16673.01|16593.01|10
1729779090000|2024-10-24 14:11:30|16673.47|16593.47|16672.76|16592.76|16673.47|16593.47|16672.7|16592.7|10
1729779100000|2024-10-24 14:11:40|16673.45|16593.45|16675.66|16595.66|16675.66|16595.66|16673.35|16593.35|10
1729779110000|2024-10-24 14:11:50|16675.86|16595.86|16675.4|16595.4|16676.49|16596.49|16675.4|16595.4|9
1729779120000|2024-10-24 14:12:00|16675.7|16595.7|16675.26|16595.26|16675.7|16595.7|16674.47|16594.47|9
1729779130000|2024-10-24 14:12:10|16675.08|16595.08|16674.96|16594.96|16675.15|16595.15|16674.54|16594.54|10
1729779140000|2024-10-24 14:12:20|16674.98|16594.98|16680.66|16600.66|16680.7|16600.7|16674.97|16594.97|10
1729779150000|2024-10-24 14:12:30|16681.12|16601.12|16690.45|16610.45|16690.45|16610.45|16681.12|16601.12|10
1729779160000|2024-10-24 14:12:40|16690.59|16610.59|16692.47|16612.47|16692.47|16612.47|16690.59|16610.59|10
1729779170000|2024-10-24 14:12:50|16692.82|16612.82|16697.63|16617.63|16698.01|16618.01|16692.82|16612.82|10
1729779180000|2024-10-24 14:13:00|16697.17|16617.17|16698.47|16618.47|16698.47|16618.47|16696.95|16616.95|10
1729779190000|2024-10-24 14:13:10|16697.89|16617.89|16695.86|16615.86|16698.34|16618.34|16695.55|16615.55|10
1729779200000|2024-10-24 14:13:20|16696.19|16616.19|16693.85|16613.85|16696.68|16616.68|16693.85|16613.85|10
1729779210000|2024-10-24 14:13:30|16694.53|16614.53|16695.24|16615.24|16695.65|16615.65|16694.53|16614.53|10
1729779220000|2024-10-24 14:13:40|16695.11|16615.11|16696.26|16616.26|16696.33|16616.33|16695.1|16615.1|10
1729779230000|2024-10-24 14:13:50|16696.03|16616.03|16693.15|16613.15|16696.03|16616.03|16693.15|16613.15|10
1729779240000|2024-10-24 14:14:00|16693.03|16613.03|16689.14|16609.14|16693.03|16613.03|16688.43|16608.43|9
1729779250000|2024-10-24 14:14:10|16688.81|16608.81|16690.16|16610.16|16690.16|16610.16|16688.37|16608.37|10
1729779260000|2024-10-24 14:14:20|16690.01|16610.01|16687.39|16607.39|16690.01|16610.01|16687.39|16607.39|9
1729779270000|2024-10-24 14:14:30|16687.43|16607.43|16686.04|16606.04|16687.43|16607.43|16686.04|16606.04|10
1729779280000|2024-10-24 14:14:40|16686.38|16606.38|16687.19|16607.19|16687.23|16607.23|16686.13|16606.13|10
1729779290000|2024-10-24 14:14:50|16687.17|16607.17|16685.17|16605.17|16687.17|16607.17|16685.17|16605.17|10
1729779300000|2024-10-24 14:15:00|16685.2|16605.2|16684.89|16604.89|16685.72|16605.72|16684.89|16604.89|10
1729779310000|2024-10-24 14:15:10|16684.99|16604.99|16682.66|16602.66|16684.99|16604.99|16682.66|16602.66|9
1729779320000|2024-10-24 14:15:20|16682.38|16602.38|16683.16|16603.16|16684.01|16604.01|16681.46|16601.46|10
1729779330000|2024-10-24 14:15:30|16684.03|16604.03|16688.77|16608.77|16688.77|16608.77|16683.93|16603.93|9
1729779340000|2024-10-24 14:15:40|16689.14|16609.14|16692.27|16612.27|16692.53|16612.53|16689.14|16609.14|10
1729779350000|2024-10-24 14:15:50|16692.93|16612.93|16691.53|16611.53|16692.93|16612.93|16691.45|16611.45|10
1729779360000|2024-10-24 14:16:00|16690.94|16610.94|16690.99|16610.99|16691.89|16611.89|16690.7|16610.7|10
1729779370000|2024-10-24 14:16:10|16690.96|16610.96|16687.16|16607.16|16690.96|16610.96|16687.15|16607.15|10
1729779380000|2024-10-24 14:16:20|16686.5|16606.5|16686.94|16606.94|16687.65|16607.65|16685.99|16605.99|10
1729779390000|2024-10-24 14:16:30|16687.4|16607.4|16690.15|16610.15|16690.15|16610.15|16687.4|16607.4|10
1729779400000|2024-10-24 14:16:40|16690.24|16610.24|16689.29|16609.29|16690.6|16610.6|16689.25|16609.25|10
1729779410000|2024-10-24 14:16:50|16688.34|16608.34|16686.98|16606.98|16688.37|16608.37|16686.98|16606.98|10
1729779420000|2024-10-24 14:17:00|16686.25|16606.25|16682.02|16602.02|16686.25|16606.25|16682.02|16602.02|10
1729779430000|2024-10-24 14:17:10|16681.09|16601.09|16675.7|16595.7|16681.09|16601.09|16675.7|16595.7|10
1729779440000|2024-10-24 14:17:20|16673.45|16593.45|16673.63|16593.63|16673.63|16593.63|16672.34|16592.34|9
1729779450000|2024-10-24 14:17:30|16674.11|16594.11|16670.53|16590.53|16674.11|16594.11|16670.53|16590.53|10
1729779460000|2024-10-24 14:17:40|16669.65|16589.65|16668.42|16588.42|16669.65|16589.65|16668.1|16588.1|10
1729779470000|2024-10-24 14:17:50|16668.12|16588.12|16667.01|16587.01|16668.12|16588.12|16667.01|16587.01|10
1729779480000|2024-10-24 14:18:00|16666.68|16586.68|16661.43|16581.43|16666.68|16586.68|16661.43|16581.43|8
1729779490000|2024-10-24 14:18:10|16659.27|16579.27|16657.36|16577.36|16659.27|16579.27|16655.23|16575.23|10
1729779500000|2024-10-24 14:18:20|16657.75|16577.75|16656.29|16576.29|16657.75|16577.75|16655.43|16575.43|10
1729779510000|2024-10-24 14:18:30|16656.45|16576.45|16655.22|16575.22|16657.47|16577.47|16655.22|16575.22|10
1729779520000|2024-10-24 14:18:40|16655.16|16575.16|16655.09|16575.09|16655.16|16575.16|16654.23|16574.23|10
1729779530000|2024-10-24 14:18:50|16655.14|16575.14|16654.5|16574.5|16655.14|16575.14|16653.83|16573.83|10
1729779540000|2024-10-24 14:19:00|16655.02|16575.02|16657.28|16577.28|16657.28|16577.28|16655.02|16575.02|10
1729779550000|2024-10-24 14:19:10|16656.77|16576.77|16657.18|16577.18|16657.18|16577.18|16655.68|16575.68|10
1729779560000|2024-10-24 14:19:20|16657|16577|16655.27|16575.27|16657|16577|16655.27|16575.27|9
1729779570000|2024-10-24 14:19:30|16655.32|16575.32|16652.01|16572.01|16655.32|16575.32|16652.01|16572.01|10
1729779580000|2024-10-24 14:19:40|16650.72|16570.72|16647.46|16567.46|16650.72|16570.72|16647.46|16567.46|10
1729779590000|2024-10-24 14:19:50|16647.23|16567.23|16642.25|16562.25|16647.23|16567.23|16642.25|16562.25|9
1729779600000|2024-10-24 14:20:00|16642.1|16562.1|16642.39|16562.39|16642.89|16562.89|16641.66|16561.66|10
1729779610000|2024-10-24 14:20:10|16642.75|16562.75|16638.97|16558.97|16643.83|16563.83|16638.81|16558.81|10
1729779620000|2024-10-24 14:20:20|16639.59|16559.59|16639.67|16559.67|16639.76|16559.76|16639.12|16559.12|9
1729779630000|2024-10-24 14:20:30|16640.21|16560.21|16637.82|16557.82|16640.8|16560.8|16637.82|16557.82|10
1729779640000|2024-10-24 14:20:40|16635.97|16555.97|16633.88|16553.88|16636.5|16556.5|16633.78|16553.78|10
1729779650000|2024-10-24 14:20:50|16634.02|16554.02|16634.26|16554.26|16634.26|16554.26|16633.17|16553.17|10
1729779660000|2024-10-24 14:21:00|16634.49|16554.49|16638.44|16558.44|16638.44|16558.44|16634.45|16554.45|9
1729779670000|2024-10-24 14:21:10|16638.01|16558.01|16637.54|16557.54|16638.3|16558.3|16637.23|16557.23|10
1729779680000|2024-10-24 14:21:20|16637.37|16557.37|16634.73|16554.73|16637.37|16557.37|16634.73|16554.73|10
1729779690000|2024-10-24 14:21:30|16634.53|16554.53|16637|16557|16637|16557|16634.53|16554.53|10
1729779700000|2024-10-24 14:21:40|16637.05|16557.05|16637.6|16557.6|16637.6|16557.6|16636.66|16556.66|10
1729779710000|2024-10-24 14:21:50|16638.12|16558.12|16642.06|16562.06|16642.06|16562.06|16638.07|16558.07|10
1729779720000|2024-10-24 14:22:00|16639.46|16559.46|16640.83|16560.83|16642.89|16562.89|16639.46|16559.46|10
1729779730000|2024-10-24 14:22:10|16639.36|16559.36|16640.66|16560.66|16641.06|16561.06|16639.36|16559.36|10
1729779740000|2024-10-24 14:22:20|16639.87|16559.87|16638.91|16558.91|16639.87|16559.87|16637.68|16557.68|10
1729779750000|2024-10-24 14:22:30|16638.3|16558.3|16637.48|16557.48|16638.3|16558.3|16637.48|16557.48|10
1729779760000|2024-10-24 14:22:40|16637.45|16557.45|16640.71|16560.71|16640.88|16560.88|16636.95|16556.95|10
1729779770000|2024-10-24 14:22:50|16640.72|16560.72|16639.82|16559.82|16640.72|16560.72|16639.57|16559.57|10
1729779780000|2024-10-24 14:23:00|16639.81|16559.81|16639.77|16559.77|16639.96|16559.96|16639.54|16559.54|10
1729779790000|2024-10-24 14:23:10|16639.79|16559.79|16633.1|16553.1|16639.82|16559.82|16633.1|16553.1|10
1729779800000|2024-10-24 14:23:20|16633.5|16553.5|16634.76|16554.76|16636.41|16556.41|16633.5|16553.5|10
1729779810000|2024-10-24 14:23:30|16634.74|16554.74|16635.2|16555.2|16635.21|16555.21|16634.48|16554.48|10
1729779820000|2024-10-24 14:23:40|16634.94|16554.94|16635.92|16555.92|16635.92|16555.92|16634.94|16554.94|9
1729779830000|2024-10-24 14:23:50|16635.88|16555.88|16636.49|16556.49|16636.49|16556.49|16635.19|16555.19|10
1729779840000|2024-10-24 14:24:00|16636.6|16556.6|16638.64|16558.64|16638.64|16558.64|16636.6|16556.6|10
1729779850000|2024-10-24 14:24:10|16638.44|16558.44|16637.6|16557.6|16639.48|16559.48|16636.58|16556.58|9
1729779860000|2024-10-24 14:24:20|16637.85|16557.85|16641.68|16561.68|16641.68|16561.68|16637.58|16557.58|10
1729779870000|2024-10-24 14:24:30|16641.87|16561.87|16646.34|16566.34|16646.39|16566.39|16641.87|16561.87|10
1729779880000|2024-10-24 14:24:40|16646.35|16566.35|16647.25|16567.25|16647.41|16567.41|16646.35|16566.35|9
1729779890000|2024-10-24 14:24:50|16647.37|16567.37|16657.83|16577.83|16657.83|16577.83|16647.37|16567.37|10
1729779900000|2024-10-24 14:25:00|16657.78|16577.78|16671.52|16591.52|16671.52|16591.52|16657.78|16577.78|10
1729779910000|2024-10-24 14:25:10|16671.91|16591.91|16681.36|16601.36|16681.82|16601.82|16671.91|16591.91|10
1729779920000|2024-10-24 14:25:20|16684.58|16604.58|16685.3|16605.3|16690.09|16610.09|16684.58|16604.58|9
1729779930000|2024-10-24 14:25:30|16685.36|16605.36|16685.26|16605.26|16690.2|16610.2|16684.45|16604.45|10
1729779940000|2024-10-24 14:25:40|16684.79|16604.79|16687.77|16607.77|16687.95|16607.95|16684.79|16604.79|10
1729779950000|2024-10-24 14:25:50|16687.83|16607.83|16690.83|16610.83|16690.84|16610.84|16687.83|16607.83|10
1729779960000|2024-10-24 14:26:00|16691.33|16611.33|16695.99|16615.99|16695.99|16615.99|16691.33|16611.33|10
1729779970000|2024-10-24 14:26:10|16695.65|16615.65|16694.59|16614.59|16696.17|16616.17|16694.59|16614.59|10
1729779980000|2024-10-24 14:26:20|16694.06|16614.06|16691.93|16611.93|16694.06|16614.06|16691.93|16611.93|10
1729779990000|2024-10-24 14:26:30|16691.32|16611.32|16690.68|16610.68|16691.32|16611.32|16690.59|16610.59|10
1729780000000|2024-10-24 14:26:40|16689.44|16609.44|16685.87|16605.87|16689.44|16609.44|16685.87|16605.87|10
1729780010000|2024-10-24 14:26:50|16685.55|16605.55|16688.3|16608.3|16688.37|16608.37|16685.55|16605.55|10
1729780020000|2024-10-24 14:27:00|16687.71|16607.71|16687.18|16607.18|16688.91|16608.91|16687.18|16607.18|9
1729780030000|2024-10-24 14:27:10|16687.16|16607.16|16684.57|16604.57|16687.16|16607.16|16684.57|16604.57|10
1729780040000|2024-10-24 14:27:20|16684.51|16604.51|16680.24|16600.24|16684.56|16604.56|16680.22|16600.22|10
1729780050000|2024-10-24 14:27:30|16680.39|16600.39|16679.72|16599.72|16681.42|16601.42|16679.72|16599.72|10
1729780060000|2024-10-24 14:27:40|16679.31|16599.31|16678.29|16598.29|16679.36|16599.36|16678.22|16598.22|10
1729780070000|2024-10-24 14:27:50|16677.62|16597.62|16673.42|16593.42|16677.62|16597.62|16673.42|16593.42|10
1729780080000|2024-10-24 14:28:00|16672.62|16592.62|16670.65|16590.65|16672.62|16592.62|16669.81|16589.81|10
1729780090000|2024-10-24 14:28:10|16670.6|16590.6|16667.36|16587.36|16670.64|16590.64|16667.36|16587.36|10
1729780100000|2024-10-24 14:28:20|16666.31|16586.31|16665.07|16585.07|16666.31|16586.31|16664.57|16584.57|10
1729780110000|2024-10-24 14:28:30|16663.61|16583.61|16664.38|16584.38|16664.38|16584.38|16662.62|16582.62|10
1729780120000|2024-10-24 14:28:40|16664.47|16584.47|16664.01|16584.01|16664.47|16584.47|16663.56|16583.56|10
1729780130000|2024-10-24 14:28:50|16663.87|16583.87|16663.75|16583.75|16664.39|16584.39|16663.75|16583.75|9
1729780140000|2024-10-24 14:29:00|16663.68|16583.68|16664.84|16584.84|16665.37|16585.37|16663.52|16583.52|10
1729780150000|2024-10-24 14:29:10|16661.63|16581.63|16660.56|16580.56|16662.3|16582.3|16660.56|16580.56|10
1729780160000|2024-10-24 14:29:20|16660.49|16580.49|16649.11|16569.11|16660.82|16580.82|16649.11|16569.11|10
1729780170000|2024-10-24 14:29:30|16649.32|16569.32|16646.59|16566.59|16649.34|16569.34|16646.59|16566.59|10
1729780180000|2024-10-24 14:29:40|16646.58|16566.58|16647.64|16567.64|16648.14|16568.14|16646.58|16566.58|10
1729780190000|2024-10-24 14:29:50|16647|16567|16648.12|16568.12|16648.13|16568.13|16646.71|16566.71|10
1729780200000|2024-10-24 14:30:00|16647.85|16567.85|16647.4|16567.4|16648|16568|16646.61|16566.61|10
1729780210000|2024-10-24 14:30:10|16647.86|16567.86|16651.09|16571.09|16653.07|16573.07|16647.86|16567.86|10
1729780220000|2024-10-24 14:30:20|16650.91|16570.91|16652.89|16572.89|16652.89|16572.89|16650.91|16570.91|9
1729780230000|2024-10-24 14:30:30|16653.17|16573.17|16652.48|16572.48|16653.73|16573.73|16652.44|16572.44|10
1729780240000|2024-10-24 14:30:40|16652.61|16572.61|16651.41|16571.41|16652.61|16572.61|16650.62|16570.62|10
1729780250000|2024-10-24 14:30:50|16651.29|16571.29|16651.04|16571.04|16651.45|16571.45|16650.71|16570.71|10
1729780260000|2024-10-24 14:31:00|16651.63|16571.63|16651.53|16571.53|16652.46|16572.46|16650.6|16570.6|10
1729780270000|2024-10-24 14:31:10|16651.13|16571.13|16654.73|16574.73|16654.93|16574.93|16650.81|16570.81|9
1729780280000|2024-10-24 14:31:20|16655.06|16575.06|16655.36|16575.36|16655.66|16575.66|16654.86|16574.86|10
1729780290000|2024-10-24 14:31:30|16655.21|16575.21|16654.2|16574.2|16655.37|16575.37|16654.2|16574.2|9
1729780300000|2024-10-24 14:31:40|16654.76|16574.76|16655.37|16575.37|16655.37|16575.37|16653.37|16573.37|10
1729780310000|2024-10-24 14:31:50|16655.94|16575.94|16655.74|16575.74|16656.52|16576.52|16655.74|16575.74|10
1729780320000|2024-10-24 14:32:00|16656.62|16576.62|16657.97|16577.97|16658.32|16578.32|16655.85|16575.85|10
1729780330000|2024-10-24 14:32:10|16658.45|16578.45|16656.18|16576.18|16658.45|16578.45|16655.14|16575.14|10
1729780340000|2024-10-24 14:32:20|16656.55|16576.55|16660.28|16580.28|16660.28|16580.28|16655.77|16575.77|10
1729780350000|2024-10-24 14:32:30|16660.48|16580.48|16659.93|16579.93|16660.48|16580.48|16659.84|16579.84|10
1729780360000|2024-10-24 14:32:40|16659.6|16579.6|16664.91|16584.91|16665.13|16585.13|16659.6|16579.6|10
1729780370000|2024-10-24 14:32:50|16665.05|16585.05|16665.8|16585.8|16666.03|16586.03|16665.05|16585.05|9
1729780380000|2024-10-24 14:33:00|16664.18|16584.18|16662.82|16582.82|16664.18|16584.18|16662.5|16582.5|10
1729780390000|2024-10-24 14:33:10|16663.44|16583.44|16660.83|16580.83|16663.44|16583.44|16660.75|16580.75|10
1729780400000|2024-10-24 14:33:20|16661.03|16581.03|16662.78|16582.78|16662.78|16582.78|16660.72|16580.72|10
1729780410000|2024-10-24 14:33:30|16663.06|16583.06|16669.25|16589.25|16669.25|16589.25|16663.06|16583.06|10
1729780420000|2024-10-24 14:33:40|16669.78|16589.78|16673.82|16593.82|16673.82|16593.82|16669.78|16589.78|10
1729780430000|2024-10-24 14:33:50|16674.12|16594.12|16674.72|16594.72|16674.72|16594.72|16674.12|16594.12|9
1729780440000|2024-10-24 14:34:00|16674.85|16594.85|16674.82|16594.82|16674.89|16594.89|16674.27|16594.27|10
1729780450000|2024-10-24 14:34:10|16675.11|16595.11|16672.77|16592.77|16675.11|16595.11|16672.77|16592.77|10
1729780460000|2024-10-24 14:34:20|16672.7|16592.7|16673.52|16593.52|16673.52|16593.52|16672.06|16592.06|10
1729780470000|2024-10-24 14:34:30|16673.53|16593.53|16674.43|16594.43|16674.76|16594.76|16673.44|16593.44|9
1729780480000|2024-10-24 14:34:40|16674.4|16594.4|16673.74|16593.74|16674.72|16594.72|16673.74|16593.74|10
1729780490000|2024-10-24 14:34:50|16673.4|16593.4|16672.91|16592.91|16673.4|16593.4|16672.71|16592.71|10
1729780500000|2024-10-24 14:35:00|16673.1|16593.1|16670.92|16590.92|16673.1|16593.1|16670.92|16590.92|10
1729780510000|2024-10-24 14:35:10|16670.82|16590.82|16670.29|16590.29|16670.82|16590.82|16670.29|16590.29|10
1729780520000|2024-10-24 14:35:20|16670.27|16590.27|16672.05|16592.05|16672.05|16592.05|16668.7|16588.7|10
1729780530000|2024-10-24 14:35:30|16672.55|16592.55|16676.3|16596.3|16676.3|16596.3|16672.46|16592.46|10
1729780540000|2024-10-24 14:35:40|16676.17|16596.17|16679.23|16599.23|16679.23|16599.23|16676.01|16596.01|10
1729780550000|2024-10-24 14:35:50|16679.49|16599.49|16681.2|16601.2|16681.4|16601.4|16677.55|16597.55|10
1729780560000|2024-10-24 14:36:00|16681.22|16601.22|16686.73|16606.73|16687.04|16607.04|16681.22|16601.22|10
1729780570000|2024-10-24 14:36:10|16686.18|16606.18|16688.65|16608.65|16688.91|16608.91|16686.11|16606.11|10
1729780580000|2024-10-24 14:36:20|16688.58|16608.58|16690.75|16610.75|16690.96|16610.96|16688.58|16608.58|10
1729780590000|2024-10-24 14:36:30|16690.55|16610.55|16689.72|16609.72|16690.55|16610.55|16689.48|16609.48|10
1729780600000|2024-10-24 14:36:40|16689.65|16609.65|16690.58|16610.58|16690.76|16610.76|16689.65|16609.65|10
1729780610000|2024-10-24 14:36:50|16690.51|16610.51|16698.74|16618.74|16699.9|16619.9|16690.48|16610.48|9
1729780620000|2024-10-24 14:37:00|16698.13|16618.13|16702.46|16622.46|16703.4|16623.4|16698.13|16618.13|10
1729780630000|2024-10-24 14:37:10|16702.35|16622.35|16710.56|16630.56|16710.56|16630.56|16702.35|16622.35|10
1729780640000|2024-10-24 14:37:20|16710.52|16630.52|16717.36|16637.36|16717.36|16637.36|16710.52|16630.52|10
1729780650000|2024-10-24 14:37:30|16717.42|16637.42|16719.94|16639.94|16720.5|16640.5|16715|16635|10
1729780660000|2024-10-24 14:37:40|16720.5|16640.5|16723.65|16643.65|16724.58|16644.58|16720.5|16640.5|9
1729780670000|2024-10-24 14:37:50|16723.24|16643.24|16728.12|16648.12|16728.12|16648.12|16723.24|16643.24|10
1729780680000|2024-10-24 14:38:00|16728.15|16648.15|16729.68|16649.68|16729.72|16649.72|16727.71|16647.71|9
1729780690000|2024-10-24 14:38:10|16729.67|16649.67|16736.48|16656.48|16736.48|16656.48|16729.67|16649.67|10
1729780700000|2024-10-24 14:38:20|16737.36|16657.36|16737.3|16657.3|16737.69|16657.69|16736.19|16656.19|10
1729780710000|2024-10-24 14:38:30|16737.13|16657.13|16737.12|16657.12|16738.28|16658.28|16736.92|16656.92|10
1729780720000|2024-10-24 14:38:40|16737.1|16657.1|16737.16|16657.16|16737.27|16657.27|16734.23|16654.23|10
1729780730000|2024-10-24 14:38:50|16737.3|16657.3|16739.19|16659.19|16739.19|16659.19|16737.3|16657.3|10
1729780740000|2024-10-24 14:39:00|16739.49|16659.49|16745.41|16665.41|16745.41|16665.41|16739.49|16659.49|10
1729780750000|2024-10-24 14:39:10|16745.17|16665.17|16745.6|16665.6|16746.36|16666.36|16745.05|16665.05|10
1729780760000|2024-10-24 14:39:20|16745.91|16665.91|16745.99|16665.99|16746.3|16666.3|16745.69|16665.69|10
1729780770000|2024-10-24 14:39:30|16746.24|16666.24|16747.78|16667.78|16747.98|16667.98|16745.8|16665.8|10
1729780780000|2024-10-24 14:39:40|16747.12|16667.12|16746.76|16666.76|16747.24|16667.24|16746.67|16666.67|10
1729780790000|2024-10-24 14:39:50|16746.8|16666.8|16746.42|16666.42|16746.86|16666.86|16746.37|16666.37|10
1729780800000|2024-10-24 14:40:00|16746.53|16666.53|16745.33|16665.33|16746.8|16666.8|16744.75|16664.75|10
1729780810000|2024-10-24 14:40:10|16744.62|16664.62|16744.39|16664.39|16744.62|16664.62|16742.73|16662.73|9
1729780820000|2024-10-24 14:40:20|16743.87|16663.87|16743.16|16663.16|16743.87|16663.87|16743.16|16663.16|8
1729780830000|2024-10-24 14:40:30|16743.41|16663.41|16751.66|16671.66|16752|16672|16743.39|16663.39|10
1729780840000|2024-10-24 14:40:40|16751.69|16671.69|16752.35|16672.35|16755.15|16675.15|16751.69|16671.69|10
1729780850000|2024-10-24 14:40:50|16752.55|16672.55|16751.28|16671.28|16755.59|16675.59|16751.28|16671.28|10
1729780860000|2024-10-24 14:41:00|16751.06|16671.06|16750.92|16670.92|16751.18|16671.18|16749.64|16669.64|10
1729780870000|2024-10-24 14:41:10|16750.3|16670.3|16750.63|16670.63|16751.75|16671.75|16749.92|16669.92|10
1729780880000|2024-10-24 14:41:20|16752.24|16672.24|16747.49|16667.49|16752.24|16672.24|16747.49|16667.49|10
1729780890000|2024-10-24 14:41:30|16747.38|16667.38|16745.32|16665.32|16748.69|16668.69|16745.13|16665.13|10
1729780900000|2024-10-24 14:41:40|16745.41|16665.41|16744.44|16664.44|16745.41|16665.41|16744.34|16664.34|10
1729780910000|2024-10-24 14:41:50|16744.42|16664.42|16744.83|16664.83|16745.04|16665.04|16744.31|16664.31|10
1729780920000|2024-10-24 14:42:00|16745.46|16665.46|16744.85|16664.85|16745.46|16665.46|16744.5|16664.5|10
1729780930000|2024-10-24 14:42:10|16745.13|16665.13|16741.52|16661.52|16745.13|16665.13|16741.52|16661.52|10
1729780940000|2024-10-24 14:42:20|16741.54|16661.54|16741.98|16661.98|16741.98|16661.98|16740.34|16660.34|10
1729780950000|2024-10-24 14:42:30|16741.67|16661.67|16744.91|16664.91|16745.46|16665.46|16741.67|16661.67|10
1729780960000|2024-10-24 14:42:40|16744.93|16664.93|16744.74|16664.74|16744.93|16664.93|16743.88|16663.88|10
1729780970000|2024-10-24 14:42:50|16744.22|16664.22|16744.06|16664.06|16744.42|16664.42|16742.55|16662.55|9
1729780980000|2024-10-24 14:43:00|16744.01|16664.01|16741.63|16661.63|16744.01|16664.01|16741.6|16661.6|9
1729780990000|2024-10-24 14:43:10|16740.59|16660.59|16736.7|16656.7|16740.59|16660.59|16736.7|16656.7|10
1729781000000|2024-10-24 14:43:20|16736.61|16656.61|16733.03|16653.03|16736.61|16656.61|16733.03|16653.03|10
1729781010000|2024-10-24 14:43:30|16731.83|16651.83|16732.96|16652.96|16732.96|16652.96|16731.67|16651.67|8
1729781020000|2024-10-24 14:43:40|16732.81|16652.81|16731.12|16651.12|16732.81|16652.81|16731.07|16651.07|9
1729781030000|2024-10-24 14:43:50|16731.34|16651.34|16730.36|16650.36|16731.91|16651.91|16730.36|16650.36|10
1729781040000|2024-10-24 14:44:00|16730.27|16650.27|16726.95|16646.95|16730.27|16650.27|16726.95|16646.95|10
1729781050000|2024-10-24 14:44:10|16726.87|16646.87|16722.83|16642.83|16726.87|16646.87|16722.83|16642.83|10
1729781060000|2024-10-24 14:44:20|16722.38|16642.38|16722.35|16642.35|16722.57|16642.57|16722.23|16642.23|10
1729781070000|2024-10-24 14:44:30|16722.38|16642.38|16722.94|16642.94|16722.94|16642.94|16720.53|16640.53|10
1729781080000|2024-10-24 14:44:40|16722.88|16642.88|16723.75|16643.75|16724.63|16644.63|16722.88|16642.88|10
1729781090000|2024-10-24 14:44:50|16723.72|16643.72|16721.29|16641.29|16723.72|16643.72|16721.05|16641.05|10
1729781100000|2024-10-24 14:45:00|16721.26|16641.26|16719.19|16639.19|16721.26|16641.26|16716.04|16636.04|10
1729781110000|2024-10-24 14:45:10|16719.25|16639.25|16714.1|16634.1|16719.25|16639.25|16714.1|16634.1|9
1729781120000|2024-10-24 14:45:20|16714.42|16634.42|16715.62|16635.62|16715.62|16635.62|16714.42|16634.42|10
1729781130000|2024-10-24 14:45:30|16715.57|16635.57|16713.11|16633.11|16715.57|16635.57|16711.86|16631.86|10
1729781140000|2024-10-24 14:45:40|16713.67|16633.67|16710.09|16630.09|16713.9|16633.9|16710.09|16630.09|10
1729781150000|2024-10-24 14:45:50|16710.38|16630.38|16704.73|16624.73|16710.38|16630.38|16704.73|16624.73|10
1729781160000|2024-10-24 14:46:00|16704.39|16624.39|16703.6|16623.6|16705.01|16625.01|16702.71|16622.71|10
1729781170000|2024-10-24 14:46:10|16704.23|16624.23|16706.52|16626.52|16706.52|16626.52|16704.09|16624.09|10
1729781180000|2024-10-24 14:46:20|16704.73|16624.73|16711.9|16631.9|16712.02|16632.02|16704.73|16624.73|9
1729781190000|2024-10-24 14:46:30|16712.09|16632.09|16706.06|16626.06|16712.76|16632.76|16706.06|16626.06|10
1729781200000|2024-10-24 14:46:40|16706.32|16626.32|16706.41|16626.41|16706.65|16626.65|16706.25|16626.25|10
1729781210000|2024-10-24 14:46:50|16706.4|16626.4|16710.74|16630.74|16710.74|16630.74|16706.21|16626.21|10
1729781220000|2024-10-24 14:47:00|16710.9|16630.9|16719.92|16639.92|16719.92|16639.92|16710.89|16630.89|10
1729781230000|2024-10-24 14:47:10|16719.96|16639.96|16724.09|16644.09|16724.09|16644.09|16719.96|16639.96|10
1729781240000|2024-10-24 14:47:20|16723.84|16643.84|16726.37|16646.37|16726.37|16646.37|16723.84|16643.84|10
1729781250000|2024-10-24 14:47:30|16726.82|16646.82|16727.86|16647.86|16727.86|16647.86|16726.24|16646.24|10
1729781260000|2024-10-24 14:47:40|16728.29|16648.29|16727.51|16647.51|16730.48|16650.48|16727.51|16647.51|10
1729781270000|2024-10-24 14:47:50|16727.26|16647.26|16724.67|16644.67|16727.51|16647.51|16724.67|16644.67|9
1729781280000|2024-10-24 14:48:00|16724.61|16644.61|16721.93|16641.93|16724.61|16644.61|16721.93|16641.93|10
1729781290000|2024-10-24 14:48:10|16722.61|16642.61|16723.11|16643.11|16723.71|16643.71|16722.61|16642.61|9
1729781300000|2024-10-24 14:48:20|16723.24|16643.24|16721.41|16641.41|16723.56|16643.56|16721.41|16641.41|10
1729781310000|2024-10-24 14:48:30|16721.44|16641.44|16718.05|16638.05|16721.44|16641.44|16718.05|16638.05|10
1729781320000|2024-10-24 14:48:40|16718.12|16638.12|16718.11|16638.11|16718.33|16638.33|16717.85|16637.85|8
1729781330000|2024-10-24 14:48:50|16718.41|16638.41|16722.92|16642.92|16722.92|16642.92|16718.41|16638.41|10
1729781340000|2024-10-24 14:49:00|16722.62|16642.62|16721.86|16641.86|16722.89|16642.89|16721.78|16641.78|9
1729781350000|2024-10-24 14:49:10|16723.77|16643.77|16720.15|16640.15|16723.81|16643.81|16720.15|16640.15|10
1729781360000|2024-10-24 14:49:20|16720.2|16640.2|16719.94|16639.94|16720.2|16640.2|16719.55|16639.55|10
1729781370000|2024-10-24 14:49:30|16719.9|16639.9|16718.11|16638.11|16719.9|16639.9|16718.11|16638.11|10
1729781380000|2024-10-24 14:49:40|16717.84|16637.84|16716.55|16636.55|16717.88|16637.88|16716.2|16636.2|10
1729781390000|2024-10-24 14:49:50|16715.64|16635.64|16715.91|16635.91|16715.91|16635.91|16715.29|16635.29|9
1729781400000|2024-10-24 14:50:00|16715.96|16635.96|16717.17|16637.17|16717.17|16637.17|16715.95|16635.95|10
1729781410000|2024-10-24 14:50:10|16716.56|16636.56|16716.96|16636.96|16716.96|16636.96|16715.95|16635.95|10
1729781420000|2024-10-24 14:50:20|16716.65|16636.65|16716.3|16636.3|16716.99|16636.99|16716.3|16636.3|10
1729781430000|2024-10-24 14:50:30|16716.33|16636.33|16715.69|16635.69|16716.33|16636.33|16715.69|16635.69|10
1729781440000|2024-10-24 14:50:40|16714.99|16634.99|16710.8|16630.8|16714.99|16634.99|16710.8|16630.8|10
1729781450000|2024-10-24 14:50:50|16710.91|16630.91|16708.62|16628.62|16710.91|16630.91|16708.62|16628.62|9
1729781460000|2024-10-24 14:51:00|16708.13|16628.13|16706.67|16626.67|16708.16|16628.16|16706.67|16626.67|9
1729781470000|2024-10-24 14:51:10|16706.22|16626.22|16704.85|16624.85|16706.22|16626.22|16704.25|16624.25|10
1729781480000|2024-10-24 14:51:20|16704.78|16624.78|16703.08|16623.08|16705.52|16625.52|16702.9|16622.9|10
1729781490000|2024-10-24 14:51:30|16702.69|16622.69|16695.99|16615.99|16702.69|16622.69|16695.99|16615.99|10
1729781500000|2024-10-24 14:51:40|16696.27|16616.27|16690.29|16610.29|16696.27|16616.27|16690.12|16610.12|10
1729781510000|2024-10-24 14:51:50|16688.43|16608.43|16688.39|16608.39|16690.23|16610.23|16688.19|16608.19|9
1729781520000|2024-10-24 14:52:00|16688.05|16608.05|16686.15|16606.15|16688.38|16608.38|16686.15|16606.15|10
1729781530000|2024-10-24 14:52:10|16685.55|16605.55|16684.95|16604.95|16685.55|16605.55|16684.59|16604.59|10
1729781540000|2024-10-24 14:52:20|16683.74|16603.74|16678.14|16598.14|16683.74|16603.74|16678.14|16598.14|10
1729781550000|2024-10-24 14:52:30|16678.34|16598.34|16677.29|16597.29|16678.34|16598.34|16676.22|16596.22|10
1729781560000|2024-10-24 14:52:40|16677.82|16597.82|16680.84|16600.84|16680.84|16600.84|16677.82|16597.82|10
1729781570000|2024-10-24 14:52:50|16681.05|16601.05|16686.03|16606.03|16686.11|16606.11|16681.05|16601.05|10
1729781580000|2024-10-24 14:53:00|16686.06|16606.06|16686.92|16606.92|16687.02|16607.02|16685.95|16605.95|10
1729781590000|2024-10-24 14:53:10|16686.85|16606.85|16692.84|16612.84|16692.84|16612.84|16686.85|16606.85|10
1729781600000|2024-10-24 14:53:20|16693.44|16613.44|16693.98|16613.98|16694.65|16614.65|16693.44|16613.44|10
1729781610000|2024-10-24 14:53:30|16694.34|16614.34|16693.58|16613.58|16694.51|16614.51|16693.58|16613.58|10
1729781620000|2024-10-24 14:53:40|16693.42|16613.42|16691.01|16611.01|16693.42|16613.42|16691.01|16611.01|9
1729781630000|2024-10-24 14:53:50|16691|16611|16691.26|16611.26|16691.87|16611.87|16691|16611|10
1729781640000|2024-10-24 14:54:00|16690.29|16610.29|16684|16604|16690.29|16610.29|16684|16604|10
1729781650000|2024-10-24 14:54:10|16683.58|16603.58|16682.31|16602.31|16683.69|16603.69|16681.93|16601.93|10
1729781660000|2024-10-24 14:54:20|16682.41|16602.41|16678.83|16598.83|16682.41|16602.41|16678.83|16598.83|9
1729781670000|2024-10-24 14:54:30|16677.56|16597.56|16676.66|16596.66|16678.34|16598.34|16676.66|16596.66|10
1729781680000|2024-10-24 14:54:40|16676.51|16596.51|16675.23|16595.23|16676.51|16596.51|16675|16595|10
1729781690000|2024-10-24 14:54:50|16675.17|16595.17|16678.12|16598.12|16678.12|16598.12|16675.17|16595.17|10
1729781700000|2024-10-24 14:55:00|16678.21|16598.21|16678.79|16598.79|16681.81|16601.81|16678.08|16598.08|10
1729781710000|2024-10-24 14:55:10|16678.69|16598.69|16675.88|16595.88|16678.69|16598.69|16675.88|16595.88|9
1729781720000|2024-10-24 14:55:20|16675.71|16595.71|16678.78|16598.78|16678.78|16598.78|16674.8|16594.8|10
1729781730000|2024-10-24 14:55:30|16679.49|16599.49|16680.41|16600.41|16680.83|16600.83|16679.14|16599.14|10
1729781740000|2024-10-24 14:55:40|16680.05|16600.05|16679.36|16599.36|16680.05|16600.05|16679.14|16599.14|9
1729781750000|2024-10-24 14:55:50|16679.22|16599.22|16680.11|16600.11|16680.11|16600.11|16679.11|16599.11|10
1729781760000|2024-10-24 14:56:00|16680.29|16600.29|16684.21|16604.21|16684.21|16604.21|16680.29|16600.29|10
1729781770000|2024-10-24 14:56:10|16684.25|16604.25|16686.02|16606.02|16686.2|16606.2|16684.11|16604.11|10
1729781780000|2024-10-24 14:56:20|16686.04|16606.04|16685.95|16605.95|16686.74|16606.74|16685.87|16605.87|10
1729781790000|2024-10-24 14:56:30|16686.04|16606.04|16686.6|16606.6|16686.6|16606.6|16684.07|16604.07|10
1729781800000|2024-10-24 14:56:40|16687.44|16607.44|16688.57|16608.57|16688.57|16608.57|16687.44|16607.44|10
1729781810000|2024-10-24 14:56:50|16688.47|16608.47|16693.13|16613.13|16693.26|16613.26|16687.88|16607.88|10
1729781820000|2024-10-24 14:57:00|16693.16|16613.16|16692.39|16612.39|16693.16|16613.16|16691.99|16611.99|9
1729781830000|2024-10-24 14:57:10|16692.17|16612.17|16695.04|16615.04|16695.04|16615.04|16691.97|16611.97|10
1729781840000|2024-10-24 14:57:20|16695.41|16615.41|16697.29|16617.29|16697.37|16617.37|16695.41|16615.41|10
1729781850000|2024-10-24 14:57:30|16697.77|16617.77|16696.35|16616.35|16697.83|16617.83|16696.35|16616.35|10
1729781860000|2024-10-24 14:57:40|16696.43|16616.43|16695.58|16615.58|16696.43|16616.43|16695.58|16615.58|10
1729781870000|2024-10-24 14:57:50|16695.8|16615.8|16695.45|16615.45|16695.8|16615.8|16695.45|16615.45|10
1729781880000|2024-10-24 14:58:00|16696.15|16616.15|16696.22|16616.22|16696.91|16616.91|16696.15|16616.15|10
1729781890000|2024-10-24 14:58:10|16695.58|16615.58|16693.85|16613.85|16695.58|16615.58|16693.84|16613.84|10
1729781900000|2024-10-24 14:58:20|16693.84|16613.84|16695.61|16615.61|16695.61|16615.61|16693.65|16613.65|10
1729781910000|2024-10-24 14:58:30|16695.9|16615.9|16694.47|16614.47|16695.9|16615.9|16694.37|16614.37|10
1729781920000|2024-10-24 14:58:40|16694.75|16614.75|16695.11|16615.11|16695.15|16615.15|16694.39|16614.39|9
1729781930000|2024-10-24 14:58:50|16695.14|16615.14|16697.16|16617.16|16697.16|16617.16|16695.14|16615.14|10
1729781940000|2024-10-24 14:59:00|16697.35|16617.35|16701.12|16621.12|16701.12|16621.12|16697.35|16617.35|10
1729781950000|2024-10-24 14:59:10|16700.83|16620.83|16700.22|16620.22|16700.83|16620.83|16700.22|16620.22|10
1729781960000|2024-10-24 14:59:20|16700.24|16620.24|16700.67|16620.67|16700.7|16620.7|16700.24|16620.24|10
1729781970000|2024-10-24 14:59:30|16700.96|16620.96|16700.56|16620.56|16701.59|16621.59|16700.48|16620.48|9
1729781980000|2024-10-24 14:59:40|16700.53|16620.53|16697.29|16617.29|16700.53|16620.53|16697.29|16617.29|10
1729781990000|2024-10-24 14:59:50|16697.21|16617.21|16696.97|16616.97|16697.51|16617.51|16696.58|16616.58|10
1729782000000|2024-10-24 15:00:00|16697.46|16617.46|16699.89|16619.89|16699.89|16619.89|16696.75|16616.75|10
1729782010000|2024-10-24 15:00:10|16700.07|16620.07|16699.88|16619.88|16702.77|16622.77|16699.88|16619.88|10
1729782020000|2024-10-24 15:00:20|16699.02|16619.02|16698.99|16618.99|16700.2|16620.2|16698.16|16618.16|10
1729782030000|2024-10-24 15:00:30|16698.85|16618.85|16696.94|16616.94|16698.85|16618.85|16696.85|16616.85|10
1729782040000|2024-10-24 15:00:40|16695.86|16615.86|16696.59|16616.59|16696.85|16616.85|16695.22|16615.22|10
1729782050000|2024-10-24 15:00:50|16697.07|16617.07|16700.64|16620.64|16701.87|16621.87|16697.07|16617.07|10
1729782060000|2024-10-24 15:01:00|16700.42|16620.42|16690.94|16610.94|16700.42|16620.42|16690.94|16610.94|10
1729782070000|2024-10-24 15:01:10|16691.16|16611.16|16692.29|16612.29|16692.3|16612.3|16690.93|16610.93|10
1729782080000|2024-10-24 15:01:20|16692.55|16612.55|16700.79|16620.79|16700.79|16620.79|16692.55|16612.55|10
1729782090000|2024-10-24 15:01:30|16700.55|16620.55|16699.21|16619.21|16700.77|16620.77|16699.2|16619.2|10
1729782100000|2024-10-24 15:01:40|16698.78|16618.78|16692.31|16612.31|16698.78|16618.78|16692.31|16612.31|10
1729782110000|2024-10-24 15:01:50|16692.01|16612.01|16686.35|16606.35|16692.01|16612.01|16686.35|16606.35|10
1729782120000|2024-10-24 15:02:00|16686.16|16606.16|16680.35|16600.35|16686.16|16606.16|16680.35|16600.35|10
1729782130000|2024-10-24 15:02:10|16680.2|16600.2|16679.87|16599.87|16680.2|16600.2|16677.06|16597.06|9
1729782140000|2024-10-24 15:02:20|16679.88|16599.88|16685.61|16605.61|16685.61|16605.61|16679.88|16599.88|10
1729782150000|2024-10-24 15:02:30|16686.37|16606.37|16688.7|16608.7|16690.06|16610.06|16686.37|16606.37|10
1729782160000|2024-10-24 15:02:40|16689.11|16609.11|16688.6|16608.6|16689.95|16609.95|16688.6|16608.6|10
1729782170000|2024-10-24 15:02:50|16688.73|16608.73|16688.1|16608.1|16688.97|16608.97|16688.1|16608.1|10
1729782180000|2024-10-24 15:03:00|16687.77|16607.77|16686.4|16606.4|16687.77|16607.77|16686.4|16606.4|10
1729782190000|2024-10-24 15:03:10|16686.1|16606.1|16685.51|16605.51|16686.1|16606.1|16684.95|16604.95|9
1729782200000|2024-10-24 15:03:20|16685.47|16605.47|16685.63|16605.63|16685.89|16605.89|16684.71|16604.71|10
1729782210000|2024-10-24 15:03:30|16685.6|16605.6|16690.14|16610.14|16690.14|16610.14|16685.6|16605.6|10
1729782220000|2024-10-24 15:03:40|16689.48|16609.48|16692.57|16612.57|16692.75|16612.75|16689.48|16609.48|10
1729782230000|2024-10-24 15:03:50|16692.37|16612.37|16693.56|16613.56|16693.56|16613.56|16692.01|16612.01|10
1729782240000|2024-10-24 15:04:00|16693.9|16613.9|16693.78|16613.78|16694.44|16614.44|16693.52|16613.52|10
1729782250000|2024-10-24 15:04:10|16694.32|16614.32|16692.55|16612.55|16694.81|16614.81|16692.55|16612.55|9
1729782260000|2024-10-24 15:04:20|16692.44|16612.44|16692.07|16612.07|16692.52|16612.52|16691.77|16611.77|10
1729782270000|2024-10-24 15:04:30|16692.23|16612.23|16695.32|16615.32|16695.39|16615.39|16692.18|16612.18|10
1729782280000|2024-10-24 15:04:40|16695.36|16615.36|16692.88|16612.88|16695.82|16615.82|16692.88|16612.88|10
1729782290000|2024-10-24 15:04:50|16692.84|16612.84|16692.12|16612.12|16693.38|16613.38|16692.01|16612.01|10
1729782300000|2024-10-24 15:05:00|16692.05|16612.05|16690.72|16610.72|16692.73|16612.73|16690.72|16610.72|10
1729782310000|2024-10-24 15:05:10|16689.91|16609.91|16683.8|16603.8|16689.91|16609.91|16682.68|16602.68|10
1729782320000|2024-10-24 15:05:20|16683.52|16603.52|16683.2|16603.2|16684.68|16604.68|16683.2|16603.2|10
1729782330000|2024-10-24 15:05:30|16682.38|16602.38|16678.58|16598.58|16682.38|16602.38|16678.58|16598.58|10
1729782340000|2024-10-24 15:05:40|16678.13|16598.13|16675.1|16595.1|16678.26|16598.26|16674.83|16594.83|10
1729782350000|2024-10-24 15:05:50|16673.64|16593.64|16669.51|16589.51|16673.64|16593.64|16669.51|16589.51|10
1729782360000|2024-10-24 15:06:00|16669.62|16589.62|16670.85|16590.85|16670.85|16590.85|16669.51|16589.51|10
1729782370000|2024-10-24 15:06:10|16671.98|16591.98|16672.27|16592.27|16673.01|16593.01|16671.98|16591.98|9
1729782380000|2024-10-24 15:06:20|16672.26|16592.26|16674.93|16594.93|16674.93|16594.93|16672.19|16592.19|10
1729782390000|2024-10-24 15:06:30|16675.21|16595.21|16678.78|16598.78|16678.78|16598.78|16675.21|16595.21|10
1729782400000|2024-10-24 15:06:40|16679.04|16599.04|16679.78|16599.78|16679.95|16599.95|16678.87|16598.87|10
1729782410000|2024-10-24 15:06:50|16679.98|16599.98|16679.76|16599.76|16679.98|16599.98|16678.98|16598.98|10
1729782420000|2024-10-24 15:07:00|16679.87|16599.87|16679.55|16599.55|16680.07|16600.07|16679.18|16599.18|9
1729782430000|2024-10-24 15:07:10|16680.21|16600.21|16680.75|16600.75|16680.76|16600.76|16680.21|16600.21|10
1729782440000|2024-10-24 15:07:20|16681.02|16601.02|16684.61|16604.61|16684.61|16604.61|16681.02|16601.02|10
1729782450000|2024-10-24 15:07:30|16686.27|16606.27|16689.55|16609.55|16689.55|16609.55|16686.27|16606.27|9
1729782460000|2024-10-24 15:07:40|16690.05|16610.05|16692.18|16612.18|16692.69|16612.69|16690.02|16610.02|10
1729782470000|2024-10-24 15:07:50|16691.96|16611.96|16690.86|16610.86|16691.96|16611.96|16690.84|16610.84|10
1729782480000|2024-10-24 15:08:00|16691.38|16611.38|16692.46|16612.46|16692.46|16612.46|16690.92|16610.92|10
1729782490000|2024-10-24 15:08:10|16692.33|16612.33|16699.74|16619.74|16699.74|16619.74|16692.33|16612.33|10
1729782500000|2024-10-24 15:08:20|16699.62|16619.62|16697.9|16617.9|16699.62|16619.62|16697.9|16617.9|9
1729782510000|2024-10-24 15:08:30|16698.22|16618.22|16695.61|16615.61|16698.22|16618.22|16695.6|16615.6|10
1729782520000|2024-10-24 15:08:40|16695.7|16615.7|16698.9|16618.9|16698.9|16618.9|16695.7|16615.7|10
1729782530000|2024-10-24 15:08:50|16698.73|16618.73|16695.5|16615.5|16698.73|16618.73|16695.5|16615.5|10
1729782540000|2024-10-24 15:09:00|16694.87|16614.87|16695.06|16615.06|16695.13|16615.13|16694.15|16614.15|10
1729782550000|2024-10-24 15:09:10|16695.26|16615.26|16695.13|16615.13|16696.31|16616.31|16694.76|16614.76|10
1729782560000|2024-10-24 15:09:20|16695.01|16615.01|16694.51|16614.51|16695.01|16615.01|16694.51|16614.51|10
1729782570000|2024-10-24 15:09:30|16694.56|16614.56|16690.5|16610.5|16694.56|16614.56|16690|16610|10
1729782580000|2024-10-24 15:09:40|16690.39|16610.39|16691.7|16611.7|16691.7|16611.7|16690.39|16610.39|10
1729782590000|2024-10-24 15:09:50|16692.16|16612.16|16694.43|16614.43|16694.43|16614.43|16691.97|16611.97|10
1729782600000|2024-10-24 15:10:00|16695.08|16615.08|16698.45|16618.45|16698.45|16618.45|16694.97|16614.97|10
1729782610000|2024-10-24 15:10:10|16698.64|16618.64|16701.55|16621.55|16701.85|16621.85|16698.64|16618.64|10
1729782620000|2024-10-24 15:10:20|16702.3|16622.3|16703.04|16623.04|16703.12|16623.12|16701.95|16621.95|10
1729782630000|2024-10-24 15:10:30|16702.79|16622.79|16706.14|16626.14|16706.14|16626.14|16702.72|16622.72|10
1729782640000|2024-10-24 15:10:40|16706.21|16626.21|16705.59|16625.59|16709.06|16629.06|16705.59|16625.59|10
1729782650000|2024-10-24 15:10:50|16704.77|16624.77|16706.25|16626.25|16706.25|16626.25|16704.77|16624.77|10
1729782660000|2024-10-24 15:11:00|16706.24|16626.24|16704.4|16624.4|16706.4|16626.4|16704.14|16624.14|9
1729782670000|2024-10-24 15:11:10|16704.38|16624.38|16709.48|16629.48|16709.48|16629.48|16704.38|16624.38|10
1729782680000|2024-10-24 15:11:20|16709.64|16629.64|16707.81|16627.81|16709.64|16629.64|16707.17|16627.17|10
1729782690000|2024-10-24 15:11:30|16708.16|16628.16|16708.42|16628.42|16708.42|16628.42|16707.98|16627.98|9
1729782700000|2024-10-24 15:11:40|16708.48|16628.48|16715.67|16635.67|16715.94|16635.94|16708.48|16628.48|10
1729782710000|2024-10-24 15:11:50|16715.79|16635.79|16718.06|16638.06|16718.06|16638.06|16715.18|16635.18|10
1729782720000|2024-10-24 15:12:00|16718.34|16638.34|16717.39|16637.39|16718.81|16638.81|16717.39|16637.39|10
1729782730000|2024-10-24 15:12:10|16716.77|16636.77|16716.88|16636.88|16716.88|16636.88|16716.56|16636.56|10
1729782740000|2024-10-24 15:12:20|16716.6|16636.6|16715.67|16635.67|16716.6|16636.6|16715.24|16635.24|9
1729782750000|2024-10-24 15:12:30|16715.63|16635.63|16714.94|16634.94|16715.65|16635.65|16714.61|16634.61|10
1729782760000|2024-10-24 15:12:40|16715.29|16635.29|16716.44|16636.44|16717.03|16637.03|16715.29|16635.29|10
1729782770000|2024-10-24 15:12:50|16716.16|16636.16|16717.14|16637.14|16717.64|16637.64|16716.16|16636.16|10
1729782780000|2024-10-24 15:13:00|16717.46|16637.46|16719.27|16639.27|16719.27|16639.27|16717.46|16637.46|9
1729782790000|2024-10-24 15:13:10|16719.03|16639.03|16722.09|16642.09|16722.09|16642.09|16718.97|16638.97|10
1729782800000|2024-10-24 15:13:20|16722.41|16642.41|16726.65|16646.65|16727.04|16647.04|16722.41|16642.41|10
1729782810000|2024-10-24 15:13:30|16726.92|16646.92|16726.36|16646.36|16726.92|16646.92|16725.95|16645.95|10
1729782820000|2024-10-24 15:13:40|16726.43|16646.43|16726.79|16646.79|16726.86|16646.86|16726.43|16646.43|10
1729782830000|2024-10-24 15:13:50|16727.26|16647.26|16730.21|16650.21|16730.31|16650.31|16727.26|16647.26|10
1729782840000|2024-10-24 15:14:00|16731.56|16651.56|16735.02|16655.02|16735.02|16655.02|16731.56|16651.56|10
1729782850000|2024-10-24 15:14:10|16735.24|16655.24|16734.91|16654.91|16735.31|16655.31|16734.39|16654.39|10
1729782860000|2024-10-24 15:14:20|16734.97|16654.97|16738.61|16658.61|16738.61|16658.61|16734.97|16654.97|10
1729782870000|2024-10-24 15:14:30|16739.9|16659.9|16740.24|16660.24|16741.13|16661.13|16739.9|16659.9|10
1729782880000|2024-10-24 15:14:40|16740.38|16660.38|16740.87|16660.87|16740.95|16660.95|16740.38|16660.38|10
1729782890000|2024-10-24 15:14:50|16740.75|16660.75|16743.77|16663.77|16743.77|16663.77|16740.75|16660.75|10
1729782900000|2024-10-24 15:15:00|16743.69|16663.69|16744.85|16664.85|16744.85|16664.85|16742.66|16662.66|10
1729782910000|2024-10-24 15:15:10|16745.57|16665.57|16746.62|16666.62|16746.93|16666.93|16744.7|16664.7|10
1729782920000|2024-10-24 15:15:20|16746.54|16666.54|16747.57|16667.57|16747.57|16667.57|16744.34|16664.34|10
1729782930000|2024-10-24 15:15:30|16747.73|16667.73|16745.22|16665.22|16747.8|16667.8|16745.22|16665.22|9
1729782940000|2024-10-24 15:15:40|16744.38|16664.38|16744.5|16664.5|16744.51|16664.51|16743.53|16663.53|10
1729782950000|2024-10-24 15:15:50|16744.64|16664.64|16743.76|16663.76|16744.75|16664.75|16743.76|16663.76|10
1729782960000|2024-10-24 15:16:00|16743.86|16663.86|16746.35|16666.35|16746.35|16666.35|16743.86|16663.86|10
1729782970000|2024-10-24 15:16:10|16746.26|16666.26|16746.51|16666.51|16746.91|16666.91|16746.19|16666.19|10
1729782980000|2024-10-24 15:16:20|16746.48|16666.48|16746.46|16666.46|16746.8|16666.8|16746.33|16666.33|8
1729782990000|2024-10-24 15:16:30|16746.35|16666.35|16747.31|16667.31|16747.31|16667.31|16746.35|16666.35|7
1729783000000|2024-10-24 15:16:40|16746.15|16666.15|16745.71|16665.71|16746.15|16666.15|16745.65|16665.65|9
1729783010000|2024-10-24 15:16:50|16745.8|16665.8|16733.39|16653.39|16745.8|16665.8|16731.77|16651.77|8
1729783020000|2024-10-24 15:17:00|16732.72|16652.72|16731.36|16651.36|16732.72|16652.72|16731.04|16651.04|10
1729783030000|2024-10-24 15:17:10|16731.31|16651.31|16730.96|16650.96|16731.63|16651.63|16730.55|16650.55|10
1729783040000|2024-10-24 15:17:20|16731.02|16651.02|16731.94|16651.94|16731.94|16651.94|16731.02|16651.02|8
1729783050000|2024-10-24 15:17:30|16730.61|16650.61|16733.36|16653.36|16733.36|16653.36|16729.99|16649.99|10
1729783060000|2024-10-24 15:17:40|16733.13|16653.13|16735.11|16655.11|16735.11|16655.11|16733|16653|10
1729783070000|2024-10-24 15:17:50|16734.93|16654.93|16734.28|16654.28|16734.93|16654.93|16734.28|16654.28|9
1729783080000|2024-10-24 15:18:00|16733.24|16653.24|16732.67|16652.67|16733.42|16653.42|16732.67|16652.67|10
1729783090000|2024-10-24 15:18:10|16731.72|16651.72|16730|16650|16732.47|16652.47|16730|16650|10
1729783100000|2024-10-24 15:18:20|16729.53|16649.53|16736.08|16656.08|16736.08|16656.08|16729.53|16649.53|9
1729783110000|2024-10-24 15:18:30|16736.65|16656.65|16736.37|16656.37|16736.65|16656.65|16735.41|16655.41|10
1729783120000|2024-10-24 15:18:40|16736.25|16656.25|16734.41|16654.41|16736.43|16656.43|16734.41|16654.41|10
1729783130000|2024-10-24 15:18:50|16733.8|16653.8|16734.61|16654.61|16734.61|16654.61|16733.52|16653.52|10
1729783140000|2024-10-24 15:19:00|16735.1|16655.1|16738.14|16658.14|16738.4|16658.4|16735.07|16655.07|10
1729783150000|2024-10-24 15:19:10|16738.18|16658.18|16736.68|16656.68|16738.25|16658.25|16736.68|16656.68|10
1729783160000|2024-10-24 15:19:20|16736.65|16656.65|16736.4|16656.4|16736.65|16656.65|16735.53|16655.53|10
1729783170000|2024-10-24 15:19:30|16736.37|16656.37|16736.93|16656.93|16736.95|16656.95|16736.37|16656.37|10
1729783180000|2024-10-24 15:19:40|16736.73|16656.73|16733.88|16653.88|16737.13|16657.13|16733.88|16653.88|10
1729783190000|2024-10-24 15:19:50|16733.7|16653.7|16734.07|16654.07|16734.19|16654.19|16733.7|16653.7|9
1729783200000|2024-10-24 15:20:00|16733.89|16653.89|16729.94|16649.94|16733.89|16653.89|16729.94|16649.94|10
1729783210000|2024-10-24 15:20:10|16729.91|16649.91|16730.64|16650.64|16730.64|16650.64|16729.34|16649.34|10
1729783220000|2024-10-24 15:20:20|16730.06|16650.06|16735.27|16655.27|16735.27|16655.27|16730.06|16650.06|10
1729783230000|2024-10-24 15:20:30|16735.32|16655.32|16739.06|16659.06|16739.59|16659.59|16735.19|16655.19|10
1729783240000|2024-10-24 15:20:40|16739.88|16659.88|16739.31|16659.31|16740.08|16660.08|16739.31|16659.31|10
1729783250000|2024-10-24 15:20:50|16739.13|16659.13|16738.24|16658.24|16739.14|16659.14|16738.24|16658.24|10
1729783260000|2024-10-24 15:21:00|16737.76|16657.76|16735.55|16655.55|16737.76|16657.76|16735.55|16655.55|9
1729783270000|2024-10-24 15:21:10|16733.37|16653.37|16729.93|16649.93|16733.37|16653.37|16729.93|16649.93|10
1729783280000|2024-10-24 15:21:20|16729.84|16649.84|16727.32|16647.32|16729.84|16649.84|16726.3|16646.3|10
1729783290000|2024-10-24 15:21:30|16727.19|16647.19|16724.73|16644.73|16727.19|16647.19|16724.61|16644.61|10
1729783300000|2024-10-24 15:21:40|16724.75|16644.75|16726.15|16646.15|16726.15|16646.15|16724.75|16644.75|10
1729783310000|2024-10-24 15:21:50|16726.59|16646.59|16727.26|16647.26|16727.66|16647.66|16726.59|16646.59|9
1729783320000|2024-10-24 15:22:00|16726.29|16646.29|16725.52|16645.52|16726.29|16646.29|16724.33|16644.33|10
1729783330000|2024-10-24 15:22:10|16725.36|16645.36|16722.69|16642.69|16725.43|16645.43|16722.69|16642.69|10
1729783340000|2024-10-24 15:22:20|16722.61|16642.61|16722.04|16642.04|16722.71|16642.71|16722.04|16642.04|10
1729783350000|2024-10-24 15:22:30|16721.54|16641.54|16716.31|16636.31|16721.54|16641.54|16716.31|16636.31|10
1729783360000|2024-10-24 15:22:40|16715.86|16635.86|16713|16633|16715.86|16635.86|16713|16633|10
1729783370000|2024-10-24 15:22:50|16713.19|16633.19|16713.49|16633.49|16713.64|16633.64|16713.11|16633.11|10
1729783380000|2024-10-24 15:23:00|16714.28|16634.28|16714.2|16634.2|16714.32|16634.32|16713.66|16633.66|10
1729783390000|2024-10-24 15:23:10|16713.99|16633.99|16713.53|16633.53|16714.04|16634.04|16713.5|16633.5|9
1729783400000|2024-10-24 15:23:20|16713.65|16633.65|16711.19|16631.19|16713.65|16633.65|16711.19|16631.19|10
1729783410000|2024-10-24 15:23:30|16710.8|16630.8|16707.51|16627.51|16710.8|16630.8|16707.51|16627.51|10
1729783420000|2024-10-24 15:23:40|16707.66|16627.66|16708.47|16628.47|16709.1|16629.1|16707.66|16627.66|10
1729783430000|2024-10-24 15:23:50|16708.55|16628.55|16706.48|16626.48|16708.56|16628.56|16706.39|16626.39|10
1729783440000|2024-10-24 15:24:00|16706.69|16626.69|16706.31|16626.31|16706.79|16626.79|16706.07|16626.07|10
1729783450000|2024-10-24 15:24:10|16706.27|16626.27|16706.84|16626.84|16706.89|16626.89|16705.99|16625.99|10
1729783460000|2024-10-24 15:24:20|16706.87|16626.87|16708.55|16628.55|16708.68|16628.68|16706.58|16626.58|10
1729783470000|2024-10-24 15:24:30|16709.05|16629.05|16707.99|16627.99|16709.55|16629.55|16707.99|16627.99|10
1729783480000|2024-10-24 15:24:40|16708.08|16628.08|16705.92|16625.92|16708.08|16628.08|16705.92|16625.92|10
1729783490000|2024-10-24 15:24:50|16705.54|16625.54|16706.54|16626.54|16706.73|16626.73|16705.38|16625.38|10
1729783500000|2024-10-24 15:25:00|16706.31|16626.31|16705.98|16625.98|16706.58|16626.58|16705.92|16625.92|9
1729783510000|2024-10-24 15:25:10|16705.87|16625.87|16706|16626|16706.6|16626.6|16705.58|16625.58|8
1729783520000|2024-10-24 15:25:20|16706.42|16626.42|16707.58|16627.58|16707.58|16627.58|16706.42|16626.42|10
1729783530000|2024-10-24 15:25:30|16707.82|16627.82|16708.07|16628.07|16708.25|16628.25|16707.47|16627.47|10
1729783540000|2024-10-24 15:25:40|16708.04|16628.04|16706.16|16626.16|16708.04|16628.04|16706.16|16626.16|10
1729783550000|2024-10-24 15:25:50|16706.21|16626.21|16705.21|16625.21|16706.21|16626.21|16705.03|16625.03|9
1729783560000|2024-10-24 15:26:00|16705.26|16625.26|16706.6|16626.6|16706.6|16626.6|16704.94|16624.94|10
1729783570000|2024-10-24 15:26:10|16706.59|16626.59|16709.04|16629.04|16709.97|16629.97|16706.42|16626.42|10
1729783580000|2024-10-24 15:26:20|16709.06|16629.06|16712.36|16632.36|16712.36|16632.36|16709.06|16629.06|8
1729783590000|2024-10-24 15:26:30|16712.25|16632.25|16714.17|16634.17|16714.17|16634.17|16711.65|16631.65|10
1729783600000|2024-10-24 15:26:40|16714.29|16634.29|16714.47|16634.47|16714.61|16634.61|16714.13|16634.13|10
1729783610000|2024-10-24 15:26:50|16714.42|16634.42|16712.82|16632.82|16714.42|16634.42|16712.82|16632.82|9
1729783620000|2024-10-24 15:27:00|16711.39|16631.39|16710.46|16630.46|16711.44|16631.44|16710.38|16630.38|9
1729783630000|2024-10-24 15:27:10|16710.26|16630.26|16710.46|16630.46|16710.46|16630.46|16709.2|16629.2|10
1729783640000|2024-10-24 15:27:20|16710.51|16630.51|16710.14|16630.14|16710.51|16630.51|16709.27|16629.27|10
1729783650000|2024-10-24 15:27:30|16710.53|16630.53|16712.57|16632.57|16712.92|16632.92|16710.34|16630.34|9
1729783660000|2024-10-24 15:27:40|16712.53|16632.53|16709.77|16629.77|16712.55|16632.55|16709.72|16629.72|10
1729783670000|2024-10-24 15:27:50|16709.27|16629.27|16707.69|16627.69|16709.27|16629.27|16707.69|16627.69|10
1729783680000|2024-10-24 15:28:00|16707.4|16627.4|16708.3|16628.3|16708.3|16628.3|16707.4|16627.4|10
1729783690000|2024-10-24 15:28:10|16708.73|16628.73|16706.5|16626.5|16708.73|16628.73|16706.22|16626.22|10
1729783700000|2024-10-24 15:28:20|16706.37|16626.37|16705.18|16625.18|16706.37|16626.37|16705.18|16625.18|9
1729783710000|2024-10-24 15:28:30|16705.36|16625.36|16707.13|16627.13|16707.13|16627.13|16705.36|16625.36|10
1729783720000|2024-10-24 15:28:40|16707.2|16627.2|16708.07|16628.07|16708.07|16628.07|16706.98|16626.98|10
1729783730000|2024-10-24 15:28:50|16708.1|16628.1|16709.21|16629.21|16709.21|16629.21|16708.1|16628.1|8
1729783740000|2024-10-24 15:29:00|16710.28|16630.28|16712.02|16632.02|16712.02|16632.02|16710.28|16630.28|10
1729783750000|2024-10-24 15:29:10|16712.09|16632.09|16711.05|16631.05|16712.09|16632.09|16711.05|16631.05|10
1729783760000|2024-10-24 15:29:20|16710.94|16630.94|16709.94|16629.94|16710.94|16630.94|16709.94|16629.94|9
1729783770000|2024-10-24 15:29:30|16710.05|16630.05|16709.72|16629.72|16710.05|16630.05|16709.36|16629.36|9
1729783780000|2024-10-24 15:29:40|16708.65|16628.65|16706.99|16626.99|16708.65|16628.65|16706.99|16626.99|10
1729783790000|2024-10-24 15:29:50|16707.01|16627.01|16708.08|16628.08|16708.08|16628.08|16706.79|16626.79|10
1729783800000|2024-10-24 15:30:00|16708.16|16628.16|16706.81|16626.81|16708.19|16628.19|16706.81|16626.81|10
1729783810000|2024-10-24 15:30:10|16706.98|16626.98|16703.94|16623.94|16706.98|16626.98|16703.94|16623.94|10
1729783820000|2024-10-24 15:30:20|16703.44|16623.44|16704.69|16624.69|16704.69|16624.69|16702.03|16622.03|10
1729783830000|2024-10-24 15:30:30|16705.26|16625.26|16709.94|16629.94|16709.94|16629.94|16705.01|16625.01|10
1729783840000|2024-10-24 15:30:40|16710.78|16630.78|16712.28|16632.28|16715.21|16635.21|16710.78|16630.78|9
1729783850000|2024-10-24 15:30:50|16711.83|16631.83|16712.25|16632.25|16712.25|16632.25|16711.74|16631.74|10
1729783860000|2024-10-24 15:31:00|16712.36|16632.36|16711.32|16631.32|16712.36|16632.36|16711.32|16631.32|9
1729783870000|2024-10-24 15:31:10|16711.24|16631.24|16714.06|16634.06|16714.06|16634.06|16711.08|16631.08|10
1729783880000|2024-10-24 15:31:20|16714.71|16634.71|16714.34|16634.34|16714.99|16634.99|16714.31|16634.31|9
1729783890000|2024-10-24 15:31:30|16714.29|16634.29|16717.5|16637.5|16717.5|16637.5|16714.29|16634.29|10
1729783900000|2024-10-24 15:31:40|16718.22|16638.22|16719.26|16639.26|16719.26|16639.26|16717.74|16637.74|10
1729783910000|2024-10-24 15:31:50|16719.22|16639.22|16718.92|16638.92|16719.97|16639.97|16718.92|16638.92|9
1729783920000|2024-10-24 15:32:00|16718.71|16638.71|16719.55|16639.55|16719.55|16639.55|16718.59|16638.59|10
1729783930000|2024-10-24 15:32:10|16719.85|16639.85|16722.8|16642.8|16722.8|16642.8|16719.85|16639.85|10
1729783940000|2024-10-24 15:32:20|16723.05|16643.05|16725.51|16645.51|16726.41|16646.41|16723.05|16643.05|10
1729783950000|2024-10-24 15:32:30|16725.52|16645.52|16723.28|16643.28|16725.63|16645.63|16723.28|16643.28|10
1729783960000|2024-10-24 15:32:40|16723.27|16643.27|16721.76|16641.76|16723.27|16643.27|16721.76|16641.76|10
1729783970000|2024-10-24 15:32:50|16720.82|16640.82|16717.09|16637.09|16720.82|16640.82|16717.09|16637.09|9
1729783980000|2024-10-24 15:33:00|16716.75|16636.75|16716.81|16636.81|16716.82|16636.82|16715.84|16635.84|8
1729783990000|2024-10-24 15:33:10|16716.54|16636.54|16715.22|16635.22|16716.54|16636.54|16714.89|16634.89|9
1729784000000|2024-10-24 15:33:20|16714.15|16634.15|16710.69|16630.69|16714.15|16634.15|16710.69|16630.69|10
1729784010000|2024-10-24 15:33:30|16710.57|16630.57|16709.56|16629.56|16710.57|16630.57|16709.41|16629.41|9
1729784020000|2024-10-24 15:33:40|16709.72|16629.72|16707.89|16627.89|16709.72|16629.72|16707.89|16627.89|9
1729784030000|2024-10-24 15:33:50|16707.8|16627.8|16709.15|16629.15|16709.15|16629.15|16707.66|16627.66|9
1729784040000|2024-10-24 15:34:00|16709.18|16629.18|16710.59|16630.59|16710.61|16630.61|16709.18|16629.18|9
1729784050000|2024-10-24 15:34:10|16710.6|16630.6|16711.13|16631.13|16711.4|16631.4|16710.6|16630.6|10
1729784060000|2024-10-24 15:34:20|16710.78|16630.78|16714.68|16634.68|16714.68|16634.68|16710.66|16630.66|10
1729784070000|2024-10-24 15:34:30|16715.35|16635.35|16716.48|16636.48|16716.48|16636.48|16714.82|16634.82|10
1729784080000|2024-10-24 15:34:40|16716.72|16636.72|16720.48|16640.48|16720.48|16640.48|16716.72|16636.72|10
1729784090000|2024-10-24 15:34:50|16720.92|16640.92|16723.6|16643.6|16723.6|16643.6|16720.87|16640.87|10
1729784100000|2024-10-24 15:35:00|16723.62|16643.62|16724.43|16644.43|16724.81|16644.81|16723.42|16643.42|10
1729784110000|2024-10-24 15:35:10|16724.44|16644.44|16724.11|16644.11|16724.51|16644.51|16724.11|16644.11|9
1729784120000|2024-10-24 15:35:20|16723.77|16643.77|16724.87|16644.87|16725.21|16645.21|16723.77|16643.77|9
1729784130000|2024-10-24 15:35:30|16725.03|16645.03|16725.58|16645.58|16725.62|16645.62|16725.03|16645.03|8
1729784140000|2024-10-24 15:35:40|16725.57|16645.57|16729.87|16649.87|16729.87|16649.87|16725.35|16645.35|10
1729784150000|2024-10-24 15:35:50|16730.47|16650.47|16733.19|16653.19|16733.19|16653.19|16730.26|16650.26|10
1729784160000|2024-10-24 15:36:00|16733.43|16653.43|16732.47|16652.47|16733.7|16653.7|16732.47|16652.47|10
1729784170000|2024-10-24 15:36:10|16732.5|16652.5|16729.49|16649.49|16732.5|16652.5|16729.49|16649.49|10
1729784180000|2024-10-24 15:36:20|16729.08|16649.08|16730.71|16650.71|16730.71|16650.71|16728.67|16648.67|9
1729784190000|2024-10-24 15:36:30|16731.09|16651.09|16731.1|16651.1|16731.1|16651.1|16730.22|16650.22|10
1729784200000|2024-10-24 15:36:40|16731.26|16651.26|16730.3|16650.3|16731.36|16651.36|16730.26|16650.26|10
1729784210000|2024-10-24 15:36:50|16729.75|16649.75|16726.75|16646.75|16729.75|16649.75|16726.75|16646.75|10
1729784220000|2024-10-24 15:37:00|16726.41|16646.41|16727.51|16647.51|16727.51|16647.51|16725.95|16645.95|10
1729784230000|2024-10-24 15:37:10|16728.23|16648.23|16728.49|16648.49|16728.87|16648.87|16728.23|16648.23|10
1729784240000|2024-10-24 15:37:20|16729.03|16649.03|16728.54|16648.54|16730.49|16650.49|16728.54|16648.54|9
1729784250000|2024-10-24 15:37:30|16728.52|16648.52|16729.51|16649.51|16729.51|16649.51|16728.38|16648.38|9
1729784260000|2024-10-24 15:37:40|16730.13|16650.13|16731.37|16651.37|16731.37|16651.37|16730.13|16650.13|9
1729784270000|2024-10-24 15:37:50|16731.36|16651.36|16731.7|16651.7|16731.7|16651.7|16731.03|16651.03|9
1729784280000|2024-10-24 15:38:00|16732.27|16652.27|16735.2|16655.2|16735.2|16655.2|16732.27|16652.27|10
1729784290000|2024-10-24 15:38:10|16735.86|16655.86|16737.41|16657.41|16737.41|16657.41|16735.79|16655.79|10
1729784300000|2024-10-24 15:38:20|16737.63|16657.63|16738.47|16658.47|16738.78|16658.78|16737.63|16657.63|9
1729784310000|2024-10-24 15:38:30|16738.54|16658.54|16738.48|16658.48|16738.58|16658.58|16738.36|16658.36|9
1729784320000|2024-10-24 15:38:40|16738.44|16658.44|16739.13|16659.13|16739.13|16659.13|16738.36|16658.36|10
1729784330000|2024-10-24 15:38:50|16739.15|16659.15|16739.86|16659.86|16739.86|16659.86|16738.83|16658.83|9
1729784340000|2024-10-24 15:39:00|16740.12|16660.12|16740.42|16660.42|16740.42|16660.42|16739.64|16659.64|10
1729784350000|2024-10-24 15:39:10|16740.5|16660.5|16742.15|16662.15|16742.15|16662.15|16740.47|16660.47|10
1729784360000|2024-10-24 15:39:20|16742.14|16662.14|16742.5|16662.5|16743|16663|16741.79|16661.79|9
1729784370000|2024-10-24 15:39:30|16742.41|16662.41|16741.18|16661.18|16742.44|16662.44|16741.18|16661.18|10
1729784380000|2024-10-24 15:39:40|16741.01|16661.01|16738.32|16658.32|16741.01|16661.01|16738.32|16658.32|9
1729784390000|2024-10-24 15:39:50|16738.33|16658.33|16737.58|16657.58|16738.43|16658.43|16737.39|16657.39|10
1729784400000|2024-10-24 15:40:00|16737.47|16657.47|16736.29|16656.29|16737.47|16657.47|16735.19|16655.19|10
1729784410000|2024-10-24 15:40:10|16735.08|16655.08|16732.56|16652.56|16735.08|16655.08|16732.51|16652.51|10
1729784420000|2024-10-24 15:40:20|16731.64|16651.64|16729.56|16649.56|16732.09|16652.09|16728.47|16648.47|9
1729784430000|2024-10-24 15:40:30|16729.35|16649.35|16727.09|16647.09|16729.35|16649.35|16727.09|16647.09|10
1729784440000|2024-10-24 15:40:40|16727.01|16647.01|16726.97|16646.97|16727.07|16647.07|16725.65|16645.65|10
1729784450000|2024-10-24 15:40:50|16726.83|16646.83|16727.05|16647.05|16727.38|16647.38|16726.83|16646.83|10
1729784460000|2024-10-24 15:41:00|16726.96|16646.96|16730.43|16650.43|16730.43|16650.43|16726.96|16646.96|10
1729784470000|2024-10-24 15:41:10|16730.26|16650.26|16731.64|16651.64|16731.72|16651.72|16730.19|16650.19|10
1729784480000|2024-10-24 15:41:20|16731.91|16651.91|16731.11|16651.11|16732.08|16652.08|16731.11|16651.11|10
1729784490000|2024-10-24 15:41:30|16730.8|16650.8|16731.7|16651.7|16731.7|16651.7|16730.8|16650.8|10
1729784500000|2024-10-24 15:41:40|16731.74|16651.74|16730.96|16650.96|16731.74|16651.74|16730.96|16650.96|8
1729784510000|2024-10-24 15:41:50|16731.8|16651.8|16732.66|16652.66|16732.66|16652.66|16731.09|16651.09|10
1729784520000|2024-10-24 15:42:00|16732.82|16652.82|16733.29|16653.29|16733.3|16653.3|16732.31|16652.31|9
1729784530000|2024-10-24 15:42:10|16733.22|16653.22|16735.92|16655.92|16735.92|16655.92|16733.04|16653.04|9
1729784540000|2024-10-24 15:42:20|16735.85|16655.85|16737.26|16657.26|16737.38|16657.38|16735.85|16655.85|10
1729784550000|2024-10-24 15:42:30|16739.27|16659.27|16742.4|16662.4|16742.69|16662.69|16739.27|16659.27|10
1729784560000|2024-10-24 15:42:40|16742.69|16662.69|16746.52|16666.52|16746.52|16666.52|16742.69|16662.69|10
1729784570000|2024-10-24 15:42:50|16746.5|16666.5|16748.44|16668.44|16748.56|16668.56|16746.5|16666.5|10
1729784580000|2024-10-24 15:43:00|16748.47|16668.47|16751.3|16671.3|16751.59|16671.59|16748.47|16668.47|10
1729784590000|2024-10-24 15:43:10|16751.25|16671.25|16751.84|16671.84|16752.42|16672.42|16751.08|16671.08|10
1729784600000|2024-10-24 15:43:20|16752.07|16672.07|16756.56|16676.56|16756.57|16676.57|16752.07|16672.07|10
1729784610000|2024-10-24 15:43:30|16756.28|16676.28|16758.13|16678.13|16758.57|16678.57|16756.22|16676.22|10
1729784620000|2024-10-24 15:43:40|16757.4|16677.4|16752.23|16672.23|16757.4|16677.4|16752.23|16672.23|10
1729784630000|2024-10-24 15:43:50|16751.21|16671.21|16750.78|16670.78|16751.21|16671.21|16749.73|16669.73|9
1729784640000|2024-10-24 15:44:00|16750.34|16670.34|16750.65|16670.65|16751.08|16671.08|16750.34|16670.34|10
1729784650000|2024-10-24 15:44:10|16750.77|16670.77|16751.72|16671.72|16751.86|16671.86|16748.84|16668.84|10
1729784660000|2024-10-24 15:44:20|16751.55|16671.55|16750.99|16670.99|16751.88|16671.88|16750.95|16670.95|10
1729784670000|2024-10-24 15:44:30|16750.79|16670.79|16751.56|16671.56|16751.56|16671.56|16749.7|16669.7|10
1729784680000|2024-10-24 15:44:40|16751.7|16671.7|16750.04|16670.04|16751.7|16671.7|16750.03|16670.03|9
1729784690000|2024-10-24 15:44:50|16749.75|16669.75|16749.95|16669.95|16749.95|16669.95|16749.49|16669.49|10
1729784700000|2024-10-24 15:45:00|16749.9|16669.9|16751.46|16671.46|16751.46|16671.46|16749.52|16669.52|10
1729784710000|2024-10-24 15:45:10|16751.55|16671.55|16751.27|16671.27|16751.77|16671.77|16751.2|16671.2|10
1729784720000|2024-10-24 15:45:20|16751.15|16671.15|16747.96|16667.96|16751.15|16671.15|16747.7|16667.7|10
1729784730000|2024-10-24 15:45:30|16747.46|16667.46|16746.76|16666.76|16747.67|16667.67|16746.76|16666.76|9
1729784740000|2024-10-24 15:45:40|16746.92|16666.92|16745.92|16665.92|16747.04|16667.04|16745.92|16665.92|10
1729784750000|2024-10-24 15:45:50|16745.23|16665.23|16745.32|16665.32|16746.08|16666.08|16745.14|16665.14|10
1729784760000|2024-10-24 15:46:00|16745.27|16665.27|16744.48|16664.48|16745.39|16665.39|16744.48|16664.48|10
1729784770000|2024-10-24 15:46:10|16744.3|16664.3|16739.03|16659.03|16744.3|16664.3|16739.03|16659.03|10
1729784780000|2024-10-24 15:46:20|16738.45|16658.45|16738.87|16658.87|16738.87|16658.87|16736.63|16656.63|10
1729784790000|2024-10-24 15:46:30|16738.8|16658.8|16737.97|16657.97|16738.8|16658.8|16737.97|16657.97|10
1729784800000|2024-10-24 15:46:40|16737.68|16657.68|16735.79|16655.79|16737.68|16657.68|16735.71|16655.71|10
1729784810000|2024-10-24 15:46:50|16735.63|16655.63|16737.07|16657.07|16737.07|16657.07|16735.63|16655.63|10
1729784820000|2024-10-24 15:47:00|16737.38|16657.38|16738.87|16658.87|16739.62|16659.62|16737.38|16657.38|10
1729784830000|2024-10-24 15:47:10|16739.11|16659.11|16738.11|16658.11|16739.39|16659.39|16738.11|16658.11|10
1729784840000|2024-10-24 15:47:20|16737.56|16657.56|16734.98|16654.98|16737.69|16657.69|16734.98|16654.98|10
1729784850000|2024-10-24 15:47:30|16733.88|16653.88|16733.48|16653.48|16734.3|16654.3|16733.48|16653.48|10
1729784860000|2024-10-24 15:47:40|16733.56|16653.56|16730.44|16650.44|16733.56|16653.56|16730.44|16650.44|10
1729784870000|2024-10-24 15:47:50|16729.09|16649.09|16720.94|16640.94|16729.09|16649.09|16720.94|16640.94|10
1729784880000|2024-10-24 15:48:00|16720.71|16640.71|16715.58|16635.58|16720.71|16640.71|16715.58|16635.58|10
1729784890000|2024-10-24 15:48:10|16716.2|16636.2|16718.41|16638.41|16719.33|16639.33|16716.2|16636.2|10
1729784900000|2024-10-24 15:48:20|16718.05|16638.05|16715.86|16635.86|16718.05|16638.05|16715.86|16635.86|9
1729784910000|2024-10-24 15:48:30|16715.13|16635.13|16712.12|16632.12|16715.13|16635.13|16712.12|16632.12|10
1729784920000|2024-10-24 15:48:40|16711.83|16631.83|16710.4|16630.4|16711.83|16631.83|16710.03|16630.03|9
1729784930000|2024-10-24 15:48:50|16710.24|16630.24|16710.06|16630.06|16710.59|16630.59|16709.64|16629.64|10
1729784940000|2024-10-24 15:49:00|16709.23|16629.23|16709.24|16629.24|16709.24|16629.24|16707.39|16627.39|10
1729784950000|2024-10-24 15:49:10|16708.92|16628.92|16709.33|16629.33|16709.33|16629.33|16707.89|16627.89|10
1729784960000|2024-10-24 15:49:20|16709.44|16629.44|16707.06|16627.06|16709.79|16629.79|16706.94|16626.94|10
1729784970000|2024-10-24 15:49:30|16707.1|16627.1|16704.47|16624.47|16707.1|16627.1|16704.47|16624.47|10
1729784980000|2024-10-24 15:49:40|16704.34|16624.34|16703.44|16623.44|16704.82|16624.82|16702.05|16622.05|10
1729784990000|2024-10-24 15:49:50|16703.45|16623.45|16701.6|16621.6|16703.45|16623.45|16701.6|16621.6|9
1729785000000|2024-10-24 15:50:00|16701.66|16621.66|16700.13|16620.13|16701.8|16621.8|16700.13|16620.13|10
1729785010000|2024-10-24 15:50:10|16700.26|16620.26|16697.74|16617.74|16700.26|16620.26|16697.11|16617.11|10
1729785020000|2024-10-24 15:50:20|16698.08|16618.08|16699.43|16619.43|16699.73|16619.73|16698.08|16618.08|10
1729785030000|2024-10-24 15:50:30|16699.23|16619.23|16696.05|16616.05|16699.23|16619.23|16696.03|16616.03|10
1729785040000|2024-10-24 15:50:40|16695.64|16615.64|16693.34|16613.34|16695.64|16615.64|16693.34|16613.34|10
1729785050000|2024-10-24 15:50:50|16693.28|16613.28|16691.02|16611.02|16693.28|16613.28|16691.02|16611.02|10
1729785060000|2024-10-24 15:51:00|16690.71|16610.71|16690.95|16610.95|16691.4|16611.4|16690.51|16610.51|10
1729785070000|2024-10-24 15:51:10|16691.12|16611.12|16691.3|16611.3|16691.61|16611.61|16690.6|16610.6|10
1729785080000|2024-10-24 15:51:20|16691.81|16611.81|16697.23|16617.23|16697.23|16617.23|16691.81|16611.81|10
1729785090000|2024-10-24 15:51:30|16699.1|16619.1|16699.44|16619.44|16700.38|16620.38|16699.1|16619.1|10
1729785100000|2024-10-24 15:51:40|16699.39|16619.39|16696.4|16616.4|16699.39|16619.39|16696.4|16616.4|10
1729785110000|2024-10-24 15:51:50|16695.66|16615.66|16695|16615|16695.66|16615.66|16695|16615|10
1729785120000|2024-10-24 15:52:00|16694.97|16614.97|16692.99|16612.99|16695.08|16615.08|16692.99|16612.99|10
1729785130000|2024-10-24 15:52:10|16692.33|16612.33|16690.27|16610.27|16692.33|16612.33|16689.97|16609.97|9
1729785140000|2024-10-24 15:52:20|16689.96|16609.96|16689.25|16609.25|16689.96|16609.96|16688.97|16608.97|10
1729785150000|2024-10-24 15:52:30|16689.62|16609.62|16689.97|16609.97|16690.37|16610.37|16689.62|16609.62|10
1729785160000|2024-10-24 15:52:40|16689.81|16609.81|16691.28|16611.28|16691.28|16611.28|16689.7|16609.7|9
1729785170000|2024-10-24 15:52:50|16690.86|16610.86|16687.8|16607.8|16690.86|16610.86|16687.79|16607.79|10
1729785180000|2024-10-24 15:53:00|16687.34|16607.34|16678.5|16598.5|16687.34|16607.34|16678.5|16598.5|10
1729785190000|2024-10-24 15:53:10|16677.51|16597.51|16673.88|16593.88|16677.51|16597.51|16673.49|16593.49|10
1729785200000|2024-10-24 15:53:20|16674.21|16594.21|16675.57|16595.57|16675.57|16595.57|16674.21|16594.21|10
1729785210000|2024-10-24 15:53:30|16675.53|16595.53|16673.88|16593.88|16675.76|16595.76|16673.88|16593.88|9
1729785220000|2024-10-24 15:53:40|16673.51|16593.51|16676.31|16596.31|16676.31|16596.31|16673.51|16593.51|10
1729785230000|2024-10-24 15:53:50|16676.71|16596.71|16677.15|16597.15|16677.67|16597.67|16676.58|16596.58|10
1729785240000|2024-10-24 15:54:00|16677.16|16597.16|16675.83|16595.83|16677.16|16597.16|16675.7|16595.7|10
1729785250000|2024-10-24 15:54:10|16676.66|16596.66|16679.49|16599.49|16679.49|16599.49|16676.66|16596.66|10
1729785260000|2024-10-24 15:54:20|16679.72|16599.72|16678.73|16598.73|16679.9|16599.9|16678.73|16598.73|10
1729785270000|2024-10-24 15:54:30|16678.47|16598.47|16679.62|16599.62|16679.71|16599.71|16678.47|16598.47|9
1729785280000|2024-10-24 15:54:40|16679.28|16599.28|16682.13|16602.13|16682.13|16602.13|16679.27|16599.27|9
1729785290000|2024-10-24 15:54:50|16682.42|16602.42|16683.63|16603.63|16683.63|16603.63|16682.42|16602.42|9
1729785300000|2024-10-24 15:55:00|16683.86|16603.86|16684.61|16604.61|16684.83|16604.83|16683.86|16603.86|10
1729785310000|2024-10-24 15:55:10|16685.11|16605.11|16687.41|16607.41|16687.41|16607.41|16684.61|16604.61|10
1729785320000|2024-10-24 15:55:20|16687.73|16607.73|16687.3|16607.3|16688.37|16608.37|16687.3|16607.3|9
1729785330000|2024-10-24 15:55:30|16686.69|16606.69|16688.07|16608.07|16688.07|16608.07|16686.38|16606.38|10
1729785340000|2024-10-24 15:55:40|16687.65|16607.65|16689.44|16609.44|16689.44|16609.44|16687.65|16607.65|8
1729785350000|2024-10-24 15:55:50|16689.12|16609.12|16684.94|16604.94|16689.12|16609.12|16684.94|16604.94|10
1729785360000|2024-10-24 15:56:00|16684.38|16604.38|16684.94|16604.94|16685.58|16605.58|16683.44|16603.44|9
1729785370000|2024-10-24 15:56:10|16684.56|16604.56|16681.57|16601.57|16684.56|16604.56|16681.24|16601.24|10
1729785380000|2024-10-24 15:56:20|16681.45|16601.45|16682.2|16602.2|16682.2|16602.2|16681.35|16601.35|10
1729785390000|2024-10-24 15:56:30|16682.22|16602.22|16680.11|16600.11|16682.37|16602.37|16680.11|16600.11|9
1729785400000|2024-10-24 15:56:40|16680.38|16600.38|16680.98|16600.98|16680.98|16600.98|16680.38|16600.38|10
1729785410000|2024-10-24 15:56:50|16680.75|16600.75|16683.19|16603.19|16683.19|16603.19|16680.75|16600.75|9
1729785420000|2024-10-24 15:57:00|16683.31|16603.31|16684.21|16604.21|16684.21|16604.21|16683.31|16603.31|10
1729785430000|2024-10-24 15:57:10|16684.94|16604.94|16686.02|16606.02|16686.02|16606.02|16684.94|16604.94|10
1729785440000|2024-10-24 15:57:20|16686.66|16606.66|16687.52|16607.52|16687.59|16607.59|16686.66|16606.66|10
1729785450000|2024-10-24 15:57:30|16688.54|16608.54|16690.28|16610.28|16690.36|16610.36|16688.54|16608.54|10
1729785460000|2024-10-24 15:57:40|16692.08|16612.08|16694|16614|16694|16614|16692.08|16612.08|10
1729785470000|2024-10-24 15:57:50|16693.97|16613.97|16694.9|16614.9|16694.9|16614.9|16693.97|16613.97|10
1729785480000|2024-10-24 15:58:00|16694.82|16614.82|16696.68|16616.68|16696.71|16616.71|16694.82|16614.82|10
1729785490000|2024-10-24 15:58:10|16696.9|16616.9|16694.26|16614.26|16696.9|16616.9|16694.09|16614.09|10
1729785500000|2024-10-24 15:58:20|16694.39|16614.39|16694.19|16614.19|16694.4|16614.4|16693.34|16613.34|10
1729785510000|2024-10-24 15:58:30|16694.3|16614.3|16694.58|16614.58|16694.58|16614.58|16694.3|16614.3|9
1729785520000|2024-10-24 15:58:40|16694.46|16614.46|16694.09|16614.09|16694.46|16614.46|16693.46|16613.46|10
1729785530000|2024-10-24 15:58:50|16693.88|16613.88|16693.23|16613.23|16694.16|16614.16|16693.17|16613.17|10
1729785540000|2024-10-24 15:59:00|16693.26|16613.26|16693.1|16613.1|16693.69|16613.69|16693.09|16613.09|10
1729785550000|2024-10-24 15:59:10|16692.82|16612.82|16692.83|16612.83|16692.91|16612.91|16692.59|16612.59|10
1729785560000|2024-10-24 15:59:20|16692.89|16612.89|16691.95|16611.95|16693.32|16613.32|16691.95|16611.95|10
1729785570000|2024-10-24 15:59:30|16691.92|16611.92|16690.47|16610.47|16691.92|16611.92|16690.47|16610.47|9
1729785580000|2024-10-24 15:59:40|16689.85|16609.85|16689.02|16609.02|16689.85|16609.85|16687.75|16607.75|10
1729785590000|2024-10-24 15:59:50|16689.76|16609.76|16689.57|16609.57|16689.76|16609.76|16689.36|16609.36|10
1729785600000|2024-10-24 16:00:00|16689.22|16609.22|16689.36|16609.36|16689.36|16609.36|16688.52|16608.52|10
1729785610000|2024-10-24 16:00:10|16690.11|16610.11|16694.33|16614.33|16694.33|16614.33|16690.11|16610.11|10
1729785620000|2024-10-24 16:00:20|16694.63|16614.63|16698.37|16618.37|16698.37|16618.37|16694.63|16614.63|10
1729785630000|2024-10-24 16:00:30|16698.93|16618.93|16698.35|16618.35|16698.93|16618.93|16697.86|16617.86|10
1729785640000|2024-10-24 16:00:40|16698.55|16618.55|16702.75|16622.75|16703.05|16623.05|16698.55|16618.55|10
1729785650000|2024-10-24 16:00:50|16702.08|16622.08|16700.27|16620.27|16702.08|16622.08|16700.27|16620.27|10
1729785660000|2024-10-24 16:01:00|16700.13|16620.13|16701.39|16621.39|16701.39|16621.39|16699.29|16619.29|10
1729785670000|2024-10-24 16:01:10|16699.63|16619.63|16701.85|16621.85|16702.12|16622.12|16699.63|16619.63|9
1729785680000|2024-10-24 16:01:20|16703.2|16623.2|16705.1|16625.1|16707.16|16627.16|16703.2|16623.2|10
1729785690000|2024-10-24 16:01:30|16705.57|16625.57|16706.9|16626.9|16708.12|16628.12|16705.57|16625.57|10
1729785700000|2024-10-24 16:01:40|16706.87|16626.87|16706.46|16626.46|16706.89|16626.89|16706.43|16626.43|10
1729785710000|2024-10-24 16:01:50|16705.73|16625.73|16706.32|16626.32|16706.32|16626.32|16705.64|16625.64|9
1729785720000|2024-10-24 16:02:00|16705.88|16625.88|16704.42|16624.42|16705.88|16625.88|16704.17|16624.17|10
1729785730000|2024-10-24 16:02:10|16704.45|16624.45|16705.94|16625.94|16706.52|16626.52|16704.3|16624.3|10
1729785740000|2024-10-24 16:02:20|16705.76|16625.76|16703.23|16623.23|16705.76|16625.76|16701.46|16621.46|9
1729785750000|2024-10-24 16:02:30|16702.96|16622.96|16700.38|16620.38|16702.96|16622.96|16700.38|16620.38|10
1729785760000|2024-10-24 16:02:40|16700.14|16620.14|16698.24|16618.24|16700.14|16620.14|16698.24|16618.24|9
1729785770000|2024-10-24 16:02:50|16698.09|16618.09|16695.24|16615.24|16698.09|16618.09|16695.24|16615.24|8
1729785780000|2024-10-24 16:03:00|16694.73|16614.73|16691.53|16611.53|16694.73|16614.73|16691.53|16611.53|10
1729785790000|2024-10-24 16:03:10|16690.24|16610.24|16694.81|16614.81|16694.81|16614.81|16690.24|16610.24|10
1729785800000|2024-10-24 16:03:20|16694.74|16614.74|16696.16|16616.16|16697.35|16617.35|16694.64|16614.64|10
1729785810000|2024-10-24 16:03:30|16695.75|16615.75|16695.2|16615.2|16695.75|16615.75|16693.89|16613.89|10
1729785820000|2024-10-24 16:03:40|16696.83|16616.83|16697.97|16617.97|16697.97|16617.97|16696.32|16616.32|10
1729785830000|2024-10-24 16:03:50|16698.01|16618.01|16697.98|16617.98|16699.02|16619.02|16697.97|16617.97|10
1729785840000|2024-10-24 16:04:00|16697.67|16617.67|16698.06|16618.06|16698.06|16618.06|16696.73|16616.73|10
1729785850000|2024-10-24 16:04:10|16698.33|16618.33|16701.33|16621.33|16702.78|16622.78|16698.33|16618.33|10
1729785860000|2024-10-24 16:04:20|16701.06|16621.06|16703.05|16623.05|16703.05|16623.05|16701.06|16621.06|9
1729785870000|2024-10-24 16:04:30|16703.29|16623.29|16705.05|16625.05|16705.05|16625.05|16703.29|16623.29|10
1729785880000|2024-10-24 16:04:40|16704.8|16624.8|16704.3|16624.3|16704.8|16624.8|16703.64|16623.64|10
1729785890000|2024-10-24 16:04:50|16704.06|16624.06|16703.17|16623.17|16704.16|16624.16|16703.17|16623.17|10
1729785900000|2024-10-24 16:05:00|16702.68|16622.68|16702.01|16622.01|16702.68|16622.68|16701.74|16621.74|9
1729785910000|2024-10-24 16:05:10|16702.02|16622.02|16702.67|16622.67|16702.67|16622.67|16701.99|16621.99|9
1729785920000|2024-10-24 16:05:20|16702.84|16622.84|16700.44|16620.44|16702.88|16622.88|16700.44|16620.44|10
1729785930000|2024-10-24 16:05:30|16700.4|16620.4|16701.12|16621.12|16701.12|16621.12|16700.15|16620.15|10
1729785940000|2024-10-24 16:05:40|16701.17|16621.17|16697.94|16617.94|16701.27|16621.27|16697.94|16617.94|10
1729785950000|2024-10-24 16:05:50|16697.77|16617.77|16697.72|16617.72|16699.09|16619.09|16697.53|16617.53|9
1729785960000|2024-10-24 16:06:00|16696.99|16616.99|16692.17|16612.17|16696.99|16616.99|16692.11|16612.11|10
1729785970000|2024-10-24 16:06:10|16690.86|16610.86|16684.34|16604.34|16690.86|16610.86|16684.34|16604.34|10
1729785980000|2024-10-24 16:06:20|16684.07|16604.07|16675.64|16595.64|16684.07|16604.07|16675.64|16595.64|10
1729785990000|2024-10-24 16:06:30|16674.82|16594.82|16669.55|16589.55|16674.82|16594.82|16669.55|16589.55|10
1729786000000|2024-10-24 16:06:40|16670.01|16590.01|16672.58|16592.58|16672.66|16592.66|16670.01|16590.01|10
1729786010000|2024-10-24 16:06:50|16672.91|16592.91|16673.5|16593.5|16675.71|16595.71|16672.91|16592.91|10
1729786020000|2024-10-24 16:07:00|16673.52|16593.52|16675.23|16595.23|16675.23|16595.23|16672.18|16592.18|10
1729786030000|2024-10-24 16:07:10|16675.36|16595.36|16676.96|16596.96|16676.96|16596.96|16675.36|16595.36|9
1729786040000|2024-10-24 16:07:20|16677.47|16597.47|16679.03|16599.03|16679.43|16599.43|16677.47|16597.47|10
1729786050000|2024-10-24 16:07:30|16678.95|16598.95|16677.08|16597.08|16678.95|16598.95|16677.05|16597.05|10
1729786060000|2024-10-24 16:07:40|16677.12|16597.12|16675.07|16595.07|16677.13|16597.13|16675|16595|10
1729786070000|2024-10-24 16:07:50|16675.15|16595.15|16674.51|16594.51|16675.15|16595.15|16674.51|16594.51|10
1729786080000|2024-10-24 16:08:00|16674.41|16594.41|16672.4|16592.4|16674.41|16594.41|16672.4|16592.4|10
1729786090000|2024-10-24 16:08:10|16672.26|16592.26|16671.01|16591.01|16672.26|16592.26|16671.01|16591.01|10
1729786100000|2024-10-24 16:08:20|16671.32|16591.32|16673.09|16593.09|16673.09|16593.09|16671.32|16591.32|10
1729786110000|2024-10-24 16:08:30|16672.75|16592.75|16673.61|16593.61|16673.61|16593.61|16672.5|16592.5|10
1729786120000|2024-10-24 16:08:40|16673.52|16593.52|16675.82|16595.82|16675.82|16595.82|16673.1|16593.1|10
1729786130000|2024-10-24 16:08:50|16675.6|16595.6|16678.15|16598.15|16678.21|16598.21|16675.6|16595.6|9
1729786140000|2024-10-24 16:09:00|16678.4|16598.4|16679.81|16599.81|16679.81|16599.81|16678.04|16598.04|10
1729786150000|2024-10-24 16:09:10|16679.8|16599.8|16680.31|16600.31|16681.16|16601.16|16679.78|16599.78|10
1729786160000|2024-10-24 16:09:20|16679.96|16599.96|16678.25|16598.25|16679.96|16599.96|16678.25|16598.25|9
1729786170000|2024-10-24 16:09:30|16678.17|16598.17|16677.34|16597.34|16678.17|16598.17|16677.12|16597.12|10
1729786180000|2024-10-24 16:09:40|16677.29|16597.29|16677.41|16597.41|16677.71|16597.71|16677.16|16597.16|10
1729786190000|2024-10-24 16:09:50|16677.33|16597.33|16679.29|16599.29|16679.29|16599.29|16677.33|16597.33|10
1729786200000|2024-10-24 16:10:00|16679.42|16599.42|16679.98|16599.98|16680.57|16600.57|16679.36|16599.36|10
1729786210000|2024-10-24 16:10:10|16680.15|16600.15|16680.03|16600.03|16680.25|16600.25|16679.66|16599.66|10
1729786220000|2024-10-24 16:10:20|16679.78|16599.78|16677.95|16597.95|16679.78|16599.78|16677.95|16597.95|10
1729786230000|2024-10-24 16:10:30|16677.72|16597.72|16672.35|16592.35|16677.72|16597.72|16672.35|16592.35|10
1729786240000|2024-10-24 16:10:40|16671.85|16591.85|16671.29|16591.29|16672.36|16592.36|16671.29|16591.29|9
1729786250000|2024-10-24 16:10:50|16671.35|16591.35|16670.2|16590.2|16672.43|16592.43|16670.2|16590.2|9
1729786260000|2024-10-24 16:11:00|16670.07|16590.07|16669.83|16589.83|16670.26|16590.26|16669.71|16589.71|10
1729786270000|2024-10-24 16:11:10|16669.42|16589.42|16667.96|16587.96|16669.42|16589.42|16667.96|16587.96|10
1729786280000|2024-10-24 16:11:20|16667.63|16587.63|16661.78|16581.78|16667.96|16587.96|16661.78|16581.78|10
1729786290000|2024-10-24 16:11:30|16661.69|16581.69|16658.15|16578.15|16661.69|16581.69|16658.14|16578.14|10
1729786300000|2024-10-24 16:11:40|16658.09|16578.09|16651.96|16571.96|16658.09|16578.09|16651.96|16571.96|10
1729786310000|2024-10-24 16:11:50|16650.77|16570.77|16644.47|16564.47|16650.77|16570.77|16644.32|16564.32|10
1729786320000|2024-10-24 16:12:00|16645.44|16565.44|16643.46|16563.46|16645.73|16565.73|16643.44|16563.44|10
1729786330000|2024-10-24 16:12:10|16643.41|16563.41|16644.76|16564.76|16644.76|16564.76|16643.41|16563.41|9
1729786340000|2024-10-24 16:12:20|16645.32|16565.32|16643.89|16563.89|16645.37|16565.37|16643.56|16563.56|10
1729786350000|2024-10-24 16:12:30|16643.27|16563.27|16640.71|16560.71|16643.27|16563.27|16640.71|16560.71|10
1729786360000|2024-10-24 16:12:40|16637.94|16557.94|16637.3|16557.3|16637.94|16557.94|16636.56|16556.56|10
1729786370000|2024-10-24 16:12:50|16636.18|16556.18|16638.07|16558.07|16638.07|16558.07|16635.64|16555.64|10
1729786380000|2024-10-24 16:13:00|16637.96|16557.96|16638.07|16558.07|16638.45|16558.45|16637.57|16557.57|10
1729786390000|2024-10-24 16:13:10|16639.56|16559.56|16639.9|16559.9|16639.9|16559.9|16639.41|16559.41|10
1729786400000|2024-10-24 16:13:20|16639.88|16559.88|16637.35|16557.35|16639.88|16559.88|16637.35|16557.35|10
1729786410000|2024-10-24 16:13:30|16637.8|16557.8|16637.21|16557.21|16637.89|16557.89|16637.21|16557.21|10
1729786420000|2024-10-24 16:13:40|16637.08|16557.08|16635.62|16555.62|16637.08|16557.08|16634.24|16554.24|10
1729786430000|2024-10-24 16:13:50|16635.94|16555.94|16635.78|16555.78|16636.66|16556.66|16635.76|16555.76|10
1729786440000|2024-10-24 16:14:00|16635.28|16555.28|16634.55|16554.55|16635.28|16555.28|16634.47|16554.47|10
1729786450000|2024-10-24 16:14:10|16634.58|16554.58|16635.43|16555.43|16635.77|16555.77|16634.58|16554.58|9
1729786460000|2024-10-24 16:14:20|16635.53|16555.53|16634.46|16554.46|16635.74|16555.74|16634.31|16554.31|10
1729786470000|2024-10-24 16:14:30|16634.33|16554.33|16634.35|16554.35|16634.59|16554.59|16634.01|16554.01|10
1729786480000|2024-10-24 16:14:40|16634.28|16554.28|16631.89|16551.89|16634.35|16554.35|16631.75|16551.75|10
1729786490000|2024-10-24 16:14:50|16632.09|16552.09|16630.81|16550.81|16632.09|16552.09|16630.63|16550.63|10
1729786500000|2024-10-24 16:15:00|16630.84|16550.84|16632.36|16552.36|16632.36|16552.36|16630.45|16550.45|10
1729786510000|2024-10-24 16:15:10|16632.77|16552.77|16631.71|16551.71|16632.77|16552.77|16631.37|16551.37|10
1729786520000|2024-10-24 16:15:20|16631.81|16551.81|16635.5|16555.5|16636.27|16556.27|16631.75|16551.75|10
1729786530000|2024-10-24 16:15:30|16635.34|16555.34|16633.18|16553.18|16635.34|16555.34|16632.54|16552.54|8
1729786540000|2024-10-24 16:15:40|16633.13|16553.13|16632.83|16552.83|16633.13|16553.13|16631.2|16551.2|10
1729786550000|2024-10-24 16:15:50|16633.53|16553.53|16634.28|16554.28|16634.28|16554.28|16632.29|16552.29|10
1729786560000|2024-10-24 16:16:00|16634.8|16554.8|16636.09|16556.09|16636.09|16556.09|16634.74|16554.74|9
1729786570000|2024-10-24 16:16:10|16636.5|16556.5|16633.44|16553.44|16636.51|16556.51|16633.42|16553.42|10
1729786580000|2024-10-24 16:16:20|16633.3|16553.3|16632.26|16552.26|16633.4|16553.4|16631.54|16551.54|10
1729786590000|2024-10-24 16:16:30|16632.33|16552.33|16630.72|16550.72|16632.33|16552.33|16629.53|16549.53|10
1729786600000|2024-10-24 16:16:40|16630.88|16550.88|16632.54|16552.54|16632.56|16552.56|16630.81|16550.81|9
1729786610000|2024-10-24 16:16:50|16632.75|16552.75|16636|16556|16636|16556|16632.75|16552.75|10
1729786620000|2024-10-24 16:17:00|16635.86|16555.86|16636.61|16556.61|16636.94|16556.94|16635.74|16555.74|9
1729786630000|2024-10-24 16:17:10|16636.43|16556.43|16640.57|16560.57|16640.57|16560.57|16636.43|16556.43|8
1729786640000|2024-10-24 16:17:20|16640.7|16560.7|16640.4|16560.4|16642.05|16562.05|16640.4|16560.4|10
1729786650000|2024-10-24 16:17:30|16640.34|16560.34|16640.31|16560.31|16640.34|16560.34|16639.89|16559.89|10
1729786660000|2024-10-24 16:17:40|16640.22|16560.22|16639.54|16559.54|16640.39|16560.39|16639.54|16559.54|10
1729786670000|2024-10-24 16:17:50|16639.16|16559.16|16633.02|16553.02|16639.16|16559.16|16632.9|16552.9|9
1729786680000|2024-10-24 16:18:00|16633.98|16553.98|16634.2|16554.2|16634.52|16554.52|16633.15|16553.15|10
1729786690000|2024-10-24 16:18:10|16633.86|16553.86|16633.26|16553.26|16633.86|16553.86|16631.61|16551.61|9
1729786700000|2024-10-24 16:18:20|16633.37|16553.37|16633.17|16553.17|16633.8|16553.8|16633.17|16553.17|10
1729786710000|2024-10-24 16:18:30|16633.38|16553.38|16630.14|16550.14|16633.63|16553.63|16629.86|16549.86|10
1729786720000|2024-10-24 16:18:40|16630.82|16550.82|16630.2|16550.2|16630.82|16550.82|16629.76|16549.76|9
1729786730000|2024-10-24 16:18:50|16631.3|16551.3|16632.49|16552.49|16632.5|16552.5|16631.3|16551.3|10
1729786740000|2024-10-24 16:19:00|16632.7|16552.7|16630.84|16550.84|16632.7|16552.7|16630.32|16550.32|10
1729786750000|2024-10-24 16:19:10|16630.99|16550.99|16628.12|16548.12|16631.24|16551.24|16628.12|16548.12|9
1729786760000|2024-10-24 16:19:20|16628.29|16548.29|16629.77|16549.77|16629.77|16549.77|16628.22|16548.22|9
1729786770000|2024-10-24 16:19:30|16630.01|16550.01|16629.63|16549.63|16630.01|16550.01|16629.16|16549.16|10
1729786780000|2024-10-24 16:19:40|16629.56|16549.56|16634|16554|16634.15|16554.15|16629.56|16549.56|10
1729786790000|2024-10-24 16:19:50|16634.01|16554.01|16637.55|16557.55|16637.55|16557.55|16634.01|16554.01|10
1729786800000|2024-10-24 16:20:00|16637.67|16557.67|16636.25|16556.25|16637.67|16557.67|16636.12|16556.12|10
1729786810000|2024-10-24 16:20:10|16636.27|16556.27|16635.66|16555.66|16636.6|16556.6|16635.04|16555.04|9
1729786820000|2024-10-24 16:20:20|16635.78|16555.78|16643.66|16563.66|16643.66|16563.66|16635.78|16555.78|10
1729786830000|2024-10-24 16:20:30|16643.86|16563.86|16644.58|16564.58|16645.15|16565.15|16643.86|16563.86|10
1729786840000|2024-10-24 16:20:40|16644.28|16564.28|16639.07|16559.07|16644.28|16564.28|16639.07|16559.07|10
1729786850000|2024-10-24 16:20:50|16639.05|16559.05|16639.67|16559.67|16639.67|16559.67|16638.53|16558.53|10
1729786860000|2024-10-24 16:21:00|16639.47|16559.47|16639.67|16559.67|16639.67|16559.67|16638.64|16558.64|10
1729786870000|2024-10-24 16:21:10|16639.83|16559.83|16648.37|16568.37|16648.37|16568.37|16639.83|16559.83|10
1729786880000|2024-10-24 16:21:20|16648.55|16568.55|16650.47|16570.47|16650.47|16570.47|16648.54|16568.54|10
1729786890000|2024-10-24 16:21:30|16650.12|16570.12|16650.6|16570.6|16651.13|16571.13|16649.87|16569.87|10
1729786900000|2024-10-24 16:21:40|16650.49|16570.49|16653.22|16573.22|16653.22|16573.22|16650.49|16570.49|10
1729786910000|2024-10-24 16:21:50|16653.19|16573.19|16655.41|16575.41|16655.41|16575.41|16653.19|16573.19|10
1729786920000|2024-10-24 16:22:00|16655.73|16575.73|16658.5|16578.5|16658.5|16578.5|16655.73|16575.73|10
1729786930000|2024-10-24 16:22:10|16661.04|16581.04|16662.81|16582.81|16662.81|16582.81|16660.64|16580.64|10
1729786940000|2024-10-24 16:22:20|16662.34|16582.34|16661.56|16581.56|16662.34|16582.34|16661.56|16581.56|10
1729786950000|2024-10-24 16:22:30|16661.52|16581.52|16661.86|16581.86|16662.39|16582.39|16661.52|16581.52|9
1729786960000|2024-10-24 16:22:40|16661.78|16581.78|16660|16580|16662.29|16582.29|16660|16580|10
1729786970000|2024-10-24 16:22:50|16659.96|16579.96|16659.91|16579.91|16660.05|16580.05|16659.03|16579.03|10
1729786980000|2024-10-24 16:23:00|16659.68|16579.68|16654.25|16574.25|16659.73|16579.73|16654.25|16574.25|10
1729786990000|2024-10-24 16:23:10|16654.09|16574.09|16655.04|16575.04|16655.04|16575.04|16654.09|16574.09|10
1729787000000|2024-10-24 16:23:20|16655.29|16575.29|16658.17|16578.17|16658.26|16578.26|16655.29|16575.29|9
1729787010000|2024-10-24 16:23:30|16657.8|16577.8|16659.86|16579.86|16659.92|16579.92|16657.8|16577.8|10
1729787020000|2024-10-24 16:23:40|16659.9|16579.9|16661.17|16581.17|16661.17|16581.17|16659.71|16579.71|10
1729787030000|2024-10-24 16:23:50|16660.77|16580.77|16662.41|16582.41|16662.45|16582.45|16660.77|16580.77|10
1729787040000|2024-10-24 16:24:00|16662.86|16582.86|16663.65|16583.65|16664.07|16584.07|16662.25|16582.25|10
1729787050000|2024-10-24 16:24:10|16663.62|16583.62|16665.02|16585.02|16665.02|16585.02|16663.24|16583.24|10
1729787060000|2024-10-24 16:24:20|16665.29|16585.29|16664.93|16584.93|16665.29|16585.29|16664.78|16584.78|10
1729787070000|2024-10-24 16:24:30|16664.95|16584.95|16667.2|16587.2|16667.2|16587.2|16664.79|16584.79|9
1729787080000|2024-10-24 16:24:40|16667.59|16587.59|16667.87|16587.87|16668.39|16588.39|16667.59|16587.59|9
1729787090000|2024-10-24 16:24:50|16667.78|16587.78|16666.27|16586.27|16667.82|16587.82|16666.24|16586.24|9
1729787100000|2024-10-24 16:25:00|16666.2|16586.2|16667.47|16587.47|16667.91|16587.91|16666.18|16586.18|10
1729787110000|2024-10-24 16:25:10|16667.46|16587.46|16665.93|16585.93|16667.46|16587.46|16665.83|16585.83|10
1729787120000|2024-10-24 16:25:20|16666.41|16586.41|16667.92|16587.92|16668.14|16588.14|16666.41|16586.41|10
1729787130000|2024-10-24 16:25:30|16667.94|16587.94|16669.05|16589.05|16669.05|16589.05|16667.94|16587.94|10
1729787140000|2024-10-24 16:25:40|16668.82|16588.82|16668.78|16588.78|16669.32|16589.32|16668.14|16588.14|9
1729787150000|2024-10-24 16:25:50|16668.76|16588.76|16668.29|16588.29|16668.76|16588.76|16668.03|16588.03|10
1729787160000|2024-10-24 16:26:00|16668.28|16588.28|16669.19|16589.19|16669.19|16589.19|16668.23|16588.23|10
1729787170000|2024-10-24 16:26:10|16669.55|16589.55|16674.64|16594.64|16674.64|16594.64|16669.55|16589.55|10
1729787180000|2024-10-24 16:26:20|16675.62|16595.62|16677.27|16597.27|16677.27|16597.27|16675.5|16595.5|10
1729787190000|2024-10-24 16:26:30|16677.58|16597.58|16678.36|16598.36|16678.37|16598.37|16677.58|16597.58|9
1729787200000|2024-10-24 16:26:40|16678.26|16598.26|16681.32|16601.32|16681.32|16601.32|16678.26|16598.26|10
1729787210000|2024-10-24 16:26:50|16681.35|16601.35|16682.21|16602.21|16683.32|16603.32|16681.35|16601.35|10
1729787220000|2024-10-24 16:27:00|16681.95|16601.95|16682.7|16602.7|16682.76|16602.76|16681.32|16601.32|10
1729787230000|2024-10-24 16:27:10|16682.74|16602.74|16684.25|16604.25|16684.32|16604.32|16682.74|16602.74|10
1729787240000|2024-10-24 16:27:20|16686.47|16606.47|16688.37|16608.37|16689.74|16609.74|16686.47|16606.47|10
1729787250000|2024-10-24 16:27:30|16688.31|16608.31|16691.53|16611.53|16691.53|16611.53|16688.31|16608.31|10
1729787260000|2024-10-24 16:27:40|16691.85|16611.85|16691.13|16611.13|16691.85|16611.85|16690.8|16610.8|10
1729787270000|2024-10-24 16:27:50|16691.34|16611.34|16689.63|16609.63|16691.34|16611.34|16689.63|16609.63|9
1729787280000|2024-10-24 16:28:00|16689.58|16609.58|16691.73|16611.73|16691.73|16611.73|16689.58|16609.58|10
1729787290000|2024-10-24 16:28:10|16691.71|16611.71|16693.28|16613.28|16693.28|16613.28|16691.71|16611.71|9
1729787300000|2024-10-24 16:28:20|16694.91|16614.91|16697.09|16617.09|16697.09|16617.09|16694.91|16614.91|10
1729787310000|2024-10-24 16:28:30|16697.07|16617.07|16696.3|16616.3|16697.07|16617.07|16696.27|16616.27|10
1729787320000|2024-10-24 16:28:40|16696.84|16616.84|16698|16618|16698|16618|16696.84|16616.84|8
1729787330000|2024-10-24 16:28:50|16697.91|16617.91|16699.01|16619.01|16699.04|16619.04|16697.91|16617.91|10
1729787340000|2024-10-24 16:29:00|16699|16619|16699.17|16619.17|16699.26|16619.26|16698.84|16618.84|10
1729787350000|2024-10-24 16:29:10|16699.43|16619.43|16700.2|16620.2|16700.2|16620.2|16699.43|16619.43|10
1729787360000|2024-10-24 16:29:20|16700.09|16620.09|16703.66|16623.66|16703.66|16623.66|16700.09|16620.09|10
1729787370000|2024-10-24 16:29:30|16703.71|16623.71|16704.77|16624.77|16704.94|16624.94|16703.69|16623.69|10
1729787380000|2024-10-24 16:29:40|16704.94|16624.94|16704.82|16624.82|16704.94|16624.94|16704.18|16624.18|10
1729787390000|2024-10-24 16:29:50|16704.46|16624.46|16707.29|16627.29|16707.46|16627.46|16704.46|16624.46|10
1729787400000|2024-10-24 16:30:00|16707.2|16627.2|16706.6|16626.6|16707.3|16627.3|16706.6|16626.6|10
1729787410000|2024-10-24 16:30:10|16706.08|16626.08|16707.36|16627.36|16707.36|16627.36|16706.02|16626.02|10
1729787420000|2024-10-24 16:30:20|16707.76|16627.76|16708.82|16628.82|16708.82|16628.82|16707.07|16627.07|10
1729787430000|2024-10-24 16:30:30|16709.19|16629.19|16711.84|16631.84|16711.84|16631.84|16708.54|16628.54|9
1729787440000|2024-10-24 16:30:40|16712.11|16632.11|16711.07|16631.07|16712.11|16632.11|16710.87|16630.87|10
1729787450000|2024-10-24 16:30:50|16711.11|16631.11|16711.61|16631.61|16711.61|16631.61|16710.4|16630.4|10
1729787460000|2024-10-24 16:31:00|16711.34|16631.34|16710.97|16630.97|16711.34|16631.34|16710.9|16630.9|10
1729787470000|2024-10-24 16:31:10|16710.94|16630.94|16710.32|16630.32|16711.86|16631.86|16710.26|16630.26|10
1729787480000|2024-10-24 16:31:20|16710.4|16630.4|16710.88|16630.88|16710.88|16630.88|16710|16630|10
1729787490000|2024-10-24 16:31:30|16710.96|16630.96|16712.83|16632.83|16712.93|16632.93|16710.96|16630.96|10
1729787500000|2024-10-24 16:31:40|16712.46|16632.46|16710.71|16630.71|16712.54|16632.54|16710.42|16630.42|10
1729787510000|2024-10-24 16:31:50|16710.79|16630.79|16711.95|16631.95|16711.95|16631.95|16710.79|16630.79|10
1729787520000|2024-10-24 16:32:00|16712.03|16632.03|16710.84|16630.84|16712.12|16632.12|16710.35|16630.35|10
1729787530000|2024-10-24 16:32:10|16710.83|16630.83|16706.29|16626.29|16710.83|16630.83|16706.29|16626.29|10
1729787540000|2024-10-24 16:32:20|16707.46|16627.46|16712.65|16632.65|16712.65|16632.65|16707.46|16627.46|10
1729787550000|2024-10-24 16:32:30|16712.48|16632.48|16712.45|16632.45|16712.48|16632.48|16711.94|16631.94|10
1729787560000|2024-10-24 16:32:40|16712.49|16632.49|16712.2|16632.2|16713.19|16633.19|16712.2|16632.2|10
1729787570000|2024-10-24 16:32:50|16712.28|16632.28|16714.36|16634.36|16714.36|16634.36|16712.28|16632.28|10
1729787580000|2024-10-24 16:33:00|16714.38|16634.38|16719.22|16639.22|16719.22|16639.22|16714.38|16634.38|10
1729787590000|2024-10-24 16:33:10|16719.32|16639.32|16717.38|16637.38|16719.32|16639.32|16717.38|16637.38|10
1729787600000|2024-10-24 16:33:20|16717.39|16637.39|16716.7|16636.7|16717.39|16637.39|16716.18|16636.18|10
1729787610000|2024-10-24 16:33:30|16716.61|16636.61|16714.05|16634.05|16716.61|16636.61|16714.05|16634.05|10
1729787620000|2024-10-24 16:33:40|16713.79|16633.79|16714.68|16634.68|16714.91|16634.91|16713.79|16633.79|10
1729787630000|2024-10-24 16:33:50|16714.89|16634.89|16715.57|16635.57|16715.65|16635.65|16714.74|16634.74|10
1729787640000|2024-10-24 16:34:00|16716.97|16636.97|16718.02|16638.02|16718.24|16638.24|16716.97|16636.97|9
1729787650000|2024-10-24 16:34:10|16718.14|16638.14|16719.43|16639.43|16720.51|16640.51|16718.14|16638.14|10
1729787660000|2024-10-24 16:34:20|16719.05|16639.05|16718.33|16638.33|16719.05|16639.05|16718.33|16638.33|9
1729787670000|2024-10-24 16:34:30|16718.32|16638.32|16719.56|16639.56|16719.56|16639.56|16718.1|16638.1|10
1729787680000|2024-10-24 16:34:40|16719.37|16639.37|16719.69|16639.69|16719.7|16639.7|16719.36|16639.36|10
1729787690000|2024-10-24 16:34:50|16719.8|16639.8|16718.59|16638.59|16719.8|16639.8|16718.24|16638.24|10
1729787700000|2024-10-24 16:35:00|16718.68|16638.68|16717.46|16637.46|16718.68|16638.68|16717.46|16637.46|9
1729787710000|2024-10-24 16:35:10|16717.1|16637.1|16713.14|16633.14|16717.1|16637.1|16713.13|16633.13|10
1729787720000|2024-10-24 16:35:20|16713.16|16633.16|16714.08|16634.08|16714.61|16634.61|16713.16|16633.16|10
1729787730000|2024-10-24 16:35:30|16713.95|16633.95|16713.51|16633.51|16713.95|16633.95|16713.21|16633.21|10
1729787740000|2024-10-24 16:35:40|16713.88|16633.88|16713.21|16633.21|16714.04|16634.04|16713.2|16633.2|10
1729787750000|2024-10-24 16:35:50|16712.16|16632.16|16711.33|16631.33|16712.16|16632.16|16711.33|16631.33|10
1729787760000|2024-10-24 16:36:00|16711.13|16631.13|16708.83|16628.83|16711.13|16631.13|16708.83|16628.83|9
1729787770000|2024-10-24 16:36:10|16708.8|16628.8|16707.13|16627.13|16708.8|16628.8|16707.1|16627.1|9
1729787780000|2024-10-24 16:36:20|16707.03|16627.03|16707.14|16627.14|16707.14|16627.14|16706.65|16626.65|10
1729787790000|2024-10-24 16:36:30|16707.13|16627.13|16705.42|16625.42|16707.13|16627.13|16705.24|16625.24|9
1729787800000|2024-10-24 16:36:40|16705.36|16625.36|16706.43|16626.43|16706.43|16626.43|16705.34|16625.34|10
1729787810000|2024-10-24 16:36:50|16706.47|16626.47|16706.63|16626.63|16706.76|16626.76|16706.31|16626.31|10
1729787820000|2024-10-24 16:37:00|16707.07|16627.07|16710.19|16630.19|16710.39|16630.39|16707.07|16627.07|10
1729787830000|2024-10-24 16:37:10|16710.21|16630.21|16712.46|16632.46|16712.46|16632.46|16710.21|16630.21|10
1729787840000|2024-10-24 16:37:20|16712.34|16632.34|16710.54|16630.54|16712.34|16632.34|16710.54|16630.54|9
1729787850000|2024-10-24 16:37:30|16710.22|16630.22|16709.83|16629.83|16710.22|16630.22|16709.83|16629.83|8
1729787860000|2024-10-24 16:37:40|16709.49|16629.49|16706.77|16626.77|16709.49|16629.49|16706.77|16626.77|10
1729787870000|2024-10-24 16:37:50|16706.73|16626.73|16707.65|16627.65|16707.8|16627.8|16705.98|16625.98|10
1729787880000|2024-10-24 16:38:00|16708|16628|16706.63|16626.63|16708.26|16628.26|16706.63|16626.63|10
1729787890000|2024-10-24 16:38:10|16706.49|16626.49|16706.61|16626.61|16706.61|16626.61|16705.92|16625.92|10
1729787900000|2024-10-24 16:38:20|16706.32|16626.32|16706.88|16626.88|16707.16|16627.16|16706.19|16626.19|10
1729787910000|2024-10-24 16:38:30|16706.8|16626.8|16707.74|16627.74|16707.74|16627.74|16705.76|16625.76|10
1729787920000|2024-10-24 16:38:40|16707.52|16627.52|16707.77|16627.77|16707.82|16627.82|16706.95|16626.95|8
1729787930000|2024-10-24 16:38:50|16707.71|16627.71|16709.02|16629.02|16709.02|16629.02|16707.71|16627.71|10
1729787940000|2024-10-24 16:39:00|16709.05|16629.05|16708.65|16628.65|16709.35|16629.35|16708.28|16628.28|8
1729787950000|2024-10-24 16:39:10|16708.55|16628.55|16707.51|16627.51|16708.55|16628.55|16707.51|16627.51|10
1729787960000|2024-10-24 16:39:20|16707.44|16627.44|16707.21|16627.21|16707.44|16627.44|16707.04|16627.04|10
1729787970000|2024-10-24 16:39:30|16707.36|16627.36|16705.3|16625.3|16707.36|16627.36|16705.3|16625.3|10
1729787980000|2024-10-24 16:39:40|16704.84|16624.84|16702.63|16622.63|16704.85|16624.85|16702.63|16622.63|10
1729787990000|2024-10-24 16:39:50|16702.41|16622.41|16699.64|16619.64|16702.41|16622.41|16699.64|16619.64|9
1729788000000|2024-10-24 16:40:00|16699.68|16619.68|16695.67|16615.67|16699.68|16619.68|16695.65|16615.65|9
1729788010000|2024-10-24 16:40:10|16695.78|16615.78|16696.4|16616.4|16696.61|16616.61|16695.57|16615.57|10
1729788020000|2024-10-24 16:40:20|16696.36|16616.36|16695.64|16615.64|16696.36|16616.36|16695.63|16615.63|10
1729788030000|2024-10-24 16:40:30|16695.6|16615.6|16695.63|16615.63|16695.63|16615.63|16695.31|16615.31|10
1729788040000|2024-10-24 16:40:40|16695.75|16615.75|16695.51|16615.51|16695.78|16615.78|16695.44|16615.44|10
1729788050000|2024-10-24 16:40:50|16695.35|16615.35|16696.95|16616.95|16696.95|16616.95|16695.35|16615.35|10
1729788060000|2024-10-24 16:41:00|16696.91|16616.91|16694.87|16614.87|16696.91|16616.91|16694.87|16614.87|10
1729788070000|2024-10-24 16:41:10|16695.03|16615.03|16695.98|16615.98|16696.24|16616.24|16695.03|16615.03|10
1729788080000|2024-10-24 16:41:20|16696.14|16616.14|16696.25|16616.25|16696.54|16616.54|16696.07|16616.07|9
1729788090000|2024-10-24 16:41:30|16696.26|16616.26|16696.81|16616.81|16696.82|16616.82|16696.26|16616.26|10
1729788100000|2024-10-24 16:41:40|16696.95|16616.95|16697.18|16617.18|16697.48|16617.48|16696.95|16616.95|10
1729788110000|2024-10-24 16:41:50|16697.32|16617.32|16697.88|16617.88|16697.88|16617.88|16697.27|16617.27|10
1729788120000|2024-10-24 16:42:00|16697.84|16617.84|16696.2|16616.2|16697.84|16617.84|16696.2|16616.2|10
1729788130000|2024-10-24 16:42:10|16696.17|16616.17|16695.51|16615.51|16696.17|16616.17|16695.14|16615.14|9
1729788140000|2024-10-24 16:42:20|16696.01|16616.01|16694.96|16614.96|16696.01|16616.01|16694.93|16614.93|9
1729788150000|2024-10-24 16:42:30|16694.95|16614.95|16694.69|16614.69|16695.05|16615.05|16694.69|16614.69|10
1729788160000|2024-10-24 16:42:40|16694.58|16614.58|16692.24|16612.24|16694.58|16614.58|16692.24|16612.24|10
1729788170000|2024-10-24 16:42:50|16692.23|16612.23|16691.4|16611.4|16692.23|16612.23|16691.25|16611.25|10
1729788180000|2024-10-24 16:43:00|16691.35|16611.35|16690.97|16610.97|16691.35|16611.35|16690.16|16610.16|10
1729788190000|2024-10-24 16:43:10|16690.91|16610.91|16688.55|16608.55|16690.91|16610.91|16688.12|16608.12|10
1729788200000|2024-10-24 16:43:20|16688.56|16608.56|16686.81|16606.81|16688.56|16608.56|16686.42|16606.42|9
1729788210000|2024-10-24 16:43:30|16686.87|16606.87|16684.89|16604.89|16686.87|16606.87|16684.89|16604.89|10
1729788220000|2024-10-24 16:43:40|16684.9|16604.9|16685.78|16605.78|16686.9|16606.9|16684.59|16604.59|10
1729788230000|2024-10-24 16:43:50|16685.42|16605.42|16688.08|16608.08|16689.36|16609.36|16685.42|16605.42|10
1729788240000|2024-10-24 16:44:00|16687.94|16607.94|16686.89|16606.89|16687.94|16607.94|16686.89|16606.89|10
1729788250000|2024-10-24 16:44:10|16687.02|16607.02|16688.13|16608.13|16688.13|16608.13|16686.95|16606.95|10
1729788260000|2024-10-24 16:44:20|16688.12|16608.12|16690.73|16610.73|16690.73|16610.73|16687.82|16607.82|10
1729788270000|2024-10-24 16:44:30|16691.52|16611.52|16691.25|16611.25|16691.52|16611.52|16690.81|16610.81|10
1729788280000|2024-10-24 16:44:40|16691.36|16611.36|16691.6|16611.6|16691.68|16611.68|16690.9|16610.9|9
1729788290000|2024-10-24 16:44:50|16691.83|16611.83|16691.31|16611.31|16691.85|16611.85|16691.31|16611.31|9
1729788300000|2024-10-24 16:45:00|16691.18|16611.18|16690.24|16610.24|16691.18|16611.18|16690.24|16610.24|10
1729788310000|2024-10-24 16:45:10|16689.75|16609.75|16688.7|16608.7|16689.75|16609.75|16687.98|16607.98|10
1729788320000|2024-10-24 16:45:20|16689.59|16609.59|16691.33|16611.33|16691.62|16611.62|16689.59|16609.59|10
1729788330000|2024-10-24 16:45:30|16690.86|16610.86|16689.05|16609.05|16690.86|16610.86|16689.05|16609.05|10
1729788340000|2024-10-24 16:45:40|16689.12|16609.12|16689.44|16609.44|16689.45|16609.45|16689.08|16609.08|8
1729788350000|2024-10-24 16:45:50|16689.58|16609.58|16689.58|16609.58|16689.86|16609.86|16689.58|16609.58|10
1729788360000|2024-10-24 16:46:00|16689.55|16609.55|16689.97|16609.97|16690.01|16610.01|16689.55|16609.55|10
1729788370000|2024-10-24 16:46:10|16690.17|16610.17|16694.01|16614.01|16694.01|16614.01|16690.17|16610.17|10
1729788380000|2024-10-24 16:46:20|16694.02|16614.02|16695|16615|16695|16615|16694.02|16614.02|10
1729788390000|2024-10-24 16:46:30|16694.99|16614.99|16696.88|16616.88|16697.12|16617.12|16694.99|16614.99|10
1729788400000|2024-10-24 16:46:40|16696.9|16616.9|16695.77|16615.77|16696.93|16616.93|16695.77|16615.77|10
1729788410000|2024-10-24 16:46:50|16695.24|16615.24|16696.32|16616.32|16696.32|16616.32|16694.76|16614.76|9
1729788420000|2024-10-24 16:47:00|16696.77|16616.77|16697.2|16617.2|16697.98|16617.98|16696.77|16616.77|10
1729788430000|2024-10-24 16:47:10|16699.82|16619.82|16700.47|16620.47|16701.8|16621.8|16699.82|16619.82|10
1729788440000|2024-10-24 16:47:20|16701.41|16621.41|16702.65|16622.65|16702.7|16622.7|16701.41|16621.41|9
1729788450000|2024-10-24 16:47:30|16702.64|16622.64|16701.44|16621.44|16702.64|16622.64|16701.33|16621.33|10
1729788460000|2024-10-24 16:47:40|16701.41|16621.41|16700.19|16620.19|16701.6|16621.6|16700.12|16620.12|9
1729788470000|2024-10-24 16:47:50|16700.04|16620.04|16699.01|16619.01|16700.04|16620.04|16699.01|16619.01|10
1729788480000|2024-10-24 16:48:00|16698.66|16618.66|16696.6|16616.6|16698.66|16618.66|16696.17|16616.17|10
1729788490000|2024-10-24 16:48:10|16696.34|16616.34|16698.89|16618.89|16698.89|16618.89|16695.88|16615.88|10
1729788500000|2024-10-24 16:48:20|16699.37|16619.37|16702.75|16622.75|16702.75|16622.75|16699.37|16619.37|10
1729788510000|2024-10-24 16:48:30|16702.98|16622.98|16705.92|16625.92|16705.96|16625.96|16702.98|16622.98|10
1729788520000|2024-10-24 16:48:40|16706.45|16626.45|16705.27|16625.27|16706.45|16626.45|16705.14|16625.14|10
1729788530000|2024-10-24 16:48:50|16704.37|16624.37|16703.86|16623.86|16704.37|16624.37|16703.03|16623.03|10
1729788540000|2024-10-24 16:49:00|16704.17|16624.17|16712.07|16632.07|16712.1|16632.1|16704.17|16624.17|10
1729788550000|2024-10-24 16:49:10|16711.66|16631.66|16712.36|16632.36|16713.15|16633.15|16711.51|16631.51|10
1729788560000|2024-10-24 16:49:20|16711.9|16631.9|16712.34|16632.34|16712.34|16632.34|16711.79|16631.79|9
1729788570000|2024-10-24 16:49:30|16712.32|16632.32|16712.31|16632.31|16712.48|16632.48|16712.1|16632.1|9
1729788580000|2024-10-24 16:49:40|16712.22|16632.22|16712.87|16632.87|16713.23|16633.23|16712.22|16632.22|10
1729788590000|2024-10-24 16:49:50|16712.9|16632.9|16712.5|16632.5|16713.14|16633.14|16712.5|16632.5|9
1729788600000|2024-10-24 16:50:00|16712.37|16632.37|16711.73|16631.73|16712.37|16632.37|16711.54|16631.54|10
1729788610000|2024-10-24 16:50:10|16711.93|16631.93|16711.32|16631.32|16711.94|16631.94|16711|16631|9
1729788620000|2024-10-24 16:50:20|16711.83|16631.83|16711.21|16631.21|16711.93|16631.93|16711.09|16631.09|10
1729788630000|2024-10-24 16:50:30|16710.63|16630.63|16710.73|16630.73|16710.73|16630.73|16709.62|16629.62|10
1729788640000|2024-10-24 16:50:40|16711.06|16631.06|16712.27|16632.27|16712.27|16632.27|16711.04|16631.04|9
1729788650000|2024-10-24 16:50:50|16712.44|16632.44|16714.79|16634.79|16714.79|16634.79|16712.44|16632.44|10
1729788660000|2024-10-24 16:51:00|16714.66|16634.66|16714.48|16634.48|16715.97|16635.97|16714.48|16634.48|10
1729788670000|2024-10-24 16:51:10|16714.42|16634.42|16712.66|16632.66|16714.42|16634.42|16712.66|16632.66|10
1729788680000|2024-10-24 16:51:20|16712.46|16632.46|16711.68|16631.68|16712.46|16632.46|16711.68|16631.68|10
1729788690000|2024-10-24 16:51:30|16711.42|16631.42|16708.75|16628.75|16711.49|16631.49|16708.75|16628.75|10
1729788700000|2024-10-24 16:51:40|16708.94|16628.94|16709.8|16629.8|16709.88|16629.88|16708.46|16628.46|10
1729788710000|2024-10-24 16:51:50|16709.86|16629.86|16711.58|16631.58|16711.58|16631.58|16709.86|16629.86|9
1729788720000|2024-10-24 16:52:00|16711.63|16631.63|16712.02|16632.02|16712.02|16632.02|16710.69|16630.69|10
1729788730000|2024-10-24 16:52:10|16712.11|16632.11|16712.72|16632.72|16713.07|16633.07|16712.11|16632.11|10
1729788740000|2024-10-24 16:52:20|16712.76|16632.76|16713.23|16633.23|16713.23|16633.23|16712.69|16632.69|9
1729788750000|2024-10-24 16:52:30|16712.9|16632.9|16713.08|16633.08|16713.16|16633.16|16712.82|16632.82|9
1729788760000|2024-10-24 16:52:40|16713.1|16633.1|16713.46|16633.46|16713.46|16633.46|16712.8|16632.8|10
1729788770000|2024-10-24 16:52:50|16713.5|16633.5|16713.28|16633.28|16713.56|16633.56|16713.26|16633.26|10
1729788780000|2024-10-24 16:53:00|16713.02|16633.02|16712.31|16632.31|16713.15|16633.15|16712.28|16632.28|9
1729788790000|2024-10-24 16:53:10|16712.27|16632.27|16712.61|16632.61|16712.67|16632.67|16712.27|16632.27|10
1729788800000|2024-10-24 16:53:20|16712.63|16632.63|16712.87|16632.87|16712.87|16632.87|16712.57|16632.57|9
1729788810000|2024-10-24 16:53:30|16713.11|16633.11|16712.32|16632.32|16713.11|16633.11|16712.32|16632.32|7
1729788820000|2024-10-24 16:53:40|16712.3|16632.3|16712.99|16632.99|16712.99|16632.99|16712.3|16632.3|10
1729788830000|2024-10-24 16:53:50|16713.01|16633.01|16712.29|16632.29|16713.01|16633.01|16712.29|16632.29|9
1729788840000|2024-10-24 16:54:00|16712.19|16632.19|16709.08|16629.08|16712.45|16632.45|16709.08|16629.08|10
1729788850000|2024-10-24 16:54:10|16708.66|16628.66|16706.57|16626.57|16708.66|16628.66|16706.57|16626.57|10
1729788860000|2024-10-24 16:54:20|16706.01|16626.01|16702.31|16622.31|16706.02|16626.02|16702.31|16622.31|10
1729788870000|2024-10-24 16:54:30|16702.24|16622.24|16701.54|16621.54|16702.24|16622.24|16701.54|16621.54|9
1729788880000|2024-10-24 16:54:40|16701.5|16621.5|16701.08|16621.08|16701.5|16621.5|16700.9|16620.9|9
1729788890000|2024-10-24 16:54:50|16701.19|16621.19|16701.61|16621.61|16701.65|16621.65|16701.09|16621.09|9
1729788900000|2024-10-24 16:55:00|16701.72|16621.72|16700.57|16620.57|16701.72|16621.72|16700.45|16620.45|10
1729788910000|2024-10-24 16:55:10|16700.4|16620.4|16700.24|16620.24|16701.44|16621.44|16700.24|16620.24|9
1729788920000|2024-10-24 16:55:20|16700.3|16620.3|16701.04|16621.04|16701.63|16621.63|16700.3|16620.3|10
1729788930000|2024-10-24 16:55:30|16700.92|16620.92|16701.08|16621.08|16701.18|16621.18|16700.69|16620.69|10
1729788940000|2024-10-24 16:55:40|16701.14|16621.14|16700.27|16620.27|16701.16|16621.16|16700.12|16620.12|9
1729788950000|2024-10-24 16:55:50|16700.3|16620.3|16699.67|16619.67|16700.3|16620.3|16699.67|16619.67|9
1729788960000|2024-10-24 16:56:00|16699.08|16619.08|16697.3|16617.3|16699.46|16619.46|16697.23|16617.23|8
1729788970000|2024-10-24 16:56:10|16697.32|16617.32|16697.72|16617.72|16697.78|16617.78|16697.32|16617.32|9
1729788980000|2024-10-24 16:56:20|16697.59|16617.59|16699.29|16619.29|16699.34|16619.34|16697.41|16617.41|10
1729788990000|2024-10-24 16:56:30|16699.31|16619.31|16699.97|16619.97|16700.19|16620.19|16699.31|16619.31|9
1729789000000|2024-10-24 16:56:40|16699.54|16619.54|16700.21|16620.21|16700.21|16620.21|16699.51|16619.51|9
1729789010000|2024-10-24 16:56:50|16700.19|16620.19|16700.69|16620.69|16700.69|16620.69|16700.18|16620.18|10
1729789020000|2024-10-24 16:57:00|16700.7|16620.7|16699.98|16619.98|16700.7|16620.7|16699.98|16619.98|9
1729789030000|2024-10-24 16:57:10|16700.04|16620.04|16699.43|16619.43|16700.04|16620.04|16699.43|16619.43|10
1729789040000|2024-10-24 16:57:20|16699.35|16619.35|16700.19|16620.19|16700.43|16620.43|16699.35|16619.35|10
1729789050000|2024-10-24 16:57:30|16700.61|16620.61|16700.38|16620.38|16700.64|16620.64|16700.38|16620.38|10
1729789060000|2024-10-24 16:57:40|16700.31|16620.31|16700.66|16620.66|16701.17|16621.17|16700.31|16620.31|9
1729789070000|2024-10-24 16:57:50|16700.51|16620.51|16699.03|16619.03|16700.51|16620.51|16699.03|16619.03|9
1729789080000|2024-10-24 16:58:00|16699.04|16619.04|16695.96|16615.96|16699.04|16619.04|16695.96|16615.96|9
1729789090000|2024-10-24 16:58:10|16695.57|16615.57|16693.3|16613.3|16695.57|16615.57|16693.26|16613.26|9
1729789100000|2024-10-24 16:58:20|16693.2|16613.2|16690.36|16610.36|16693.2|16613.2|16690.28|16610.28|10
1729789110000|2024-10-24 16:58:30|16690.25|16610.25|16685.36|16605.36|16690.25|16610.25|16685.36|16605.36|10
1729789120000|2024-10-24 16:58:40|16684.95|16604.95|16685.32|16605.32|16685.65|16605.65|16684.52|16604.52|10
1729789130000|2024-10-24 16:58:50|16685.34|16605.34|16683.57|16603.57|16685.34|16605.34|16683.57|16603.57|8
1729789140000|2024-10-24 16:59:00|16683.09|16603.09|16680.01|16600.01|16683.09|16603.09|16679.59|16599.59|9
1729789150000|2024-10-24 16:59:10|16679.78|16599.78|16679.64|16599.64|16680.1|16600.1|16679.64|16599.64|10
1729789160000|2024-10-24 16:59:20|16679.6|16599.6|16680.52|16600.52|16680.7|16600.7|16679.6|16599.6|9
1729789170000|2024-10-24 16:59:30|16680.24|16600.24|16680.51|16600.51|16681.13|16601.13|16680.24|16600.24|9
1729789180000|2024-10-24 16:59:40|16680.41|16600.41|16681.23|16601.23|16681.31|16601.31|16680.41|16600.41|9
1729789190000|2024-10-24 16:59:50|16681.16|16601.16|16681.26|16601.26|16682.23|16602.23|16681.07|16601.07|9
1729789200000|2024-10-24 17:00:00|16681.59|16601.59|16680.52|16600.52|16681.63|16601.63|16680.52|16600.52|10
1729789210000|2024-10-24 17:00:10|16680.64|16600.64|16677.86|16597.86|16680.64|16600.64|16677.86|16597.86|10
1729789220000|2024-10-24 17:00:20|16678.27|16598.27|16681.18|16601.18|16681.18|16601.18|16678.27|16598.27|10
1729789230000|2024-10-24 17:00:30|16681.46|16601.46|16680.89|16600.89|16681.46|16601.46|16680.69|16600.69|10
1729789240000|2024-10-24 17:00:40|16680.57|16600.57|16680.13|16600.13|16680.57|16600.57|16680.11|16600.11|10
1729789250000|2024-10-24 17:00:50|16680.07|16600.07|16679.78|16599.78|16680.07|16600.07|16679.6|16599.6|10
1729789260000|2024-10-24 17:01:00|16680.07|16600.07|16679.85|16599.85|16680.07|16600.07|16679.85|16599.85|9
1729789270000|2024-10-24 17:01:10|16679.87|16599.87|16676.63|16596.63|16679.87|16599.87|16676.17|16596.17|10
1729789280000|2024-10-24 17:01:20|16676.52|16596.52|16678.51|16598.51|16678.51|16598.51|16676.52|16596.52|10
1729789290000|2024-10-24 17:01:30|16678.4|16598.4|16679.08|16599.08|16679.66|16599.66|16678.4|16598.4|10
1729789300000|2024-10-24 17:01:40|16678.83|16598.83|16678.94|16598.94|16678.94|16598.94|16678.65|16598.65|10
1729789310000|2024-10-24 17:01:50|16679.03|16599.03|16678.25|16598.25|16679.06|16599.06|16678.25|16598.25|10
1729789320000|2024-10-24 17:02:00|16678.02|16598.02|16674.61|16594.61|16678.02|16598.02|16674.2|16594.2|10
1729789330000|2024-10-24 17:02:10|16674.63|16594.63|16673.13|16593.13|16674.63|16594.63|16673.13|16593.13|9
1729789340000|2024-10-24 17:02:20|16672.93|16592.93|16671.98|16591.98|16672.95|16592.95|16671.97|16591.97|9
1729789350000|2024-10-24 17:02:30|16672.01|16592.01|16667.27|16587.27|16672.01|16592.01|16667.27|16587.27|10
1729789360000|2024-10-24 17:02:40|16667.21|16587.21|16667.56|16587.56|16667.67|16587.67|16667.21|16587.21|10
1729789370000|2024-10-24 17:02:50|16667.59|16587.59|16667.42|16587.42|16667.59|16587.59|16667.4|16587.4|9
1729789380000|2024-10-24 17:03:00|16667.77|16587.77|16664.55|16584.55|16667.99|16587.99|16664.55|16584.55|10
1729789390000|2024-10-24 17:03:10|16664.6|16584.6|16661.27|16581.27|16664.87|16584.87|16661.27|16581.27|10
1729789400000|2024-10-24 17:03:20|16659.72|16579.72|16656.12|16576.12|16659.72|16579.72|16655.86|16575.86|10
1729789410000|2024-10-24 17:03:30|16656.17|16576.17|16655.08|16575.08|16656.49|16576.49|16654.98|16574.98|10
1729789420000|2024-10-24 17:03:40|16655.25|16575.25|16654.94|16574.94|16655.37|16575.37|16654.79|16574.79|9
1729789430000|2024-10-24 17:03:50|16655.01|16575.01|16654.55|16574.55|16655.01|16575.01|16653.93|16573.93|9
1729789440000|2024-10-24 17:04:00|16654.82|16574.82|16652.8|16572.8|16654.82|16574.82|16652.8|16572.8|10
1729789450000|2024-10-24 17:04:10|16652.79|16572.79|16655.29|16575.29|16655.29|16575.29|16652.79|16572.79|10
1729789460000|2024-10-24 17:04:20|16654.83|16574.83|16656.76|16576.76|16656.76|16576.76|16654.83|16574.83|9
1729789470000|2024-10-24 17:04:30|16657.32|16577.32|16658.36|16578.36|16658.45|16578.45|16657.3|16577.3|9
1729789480000|2024-10-24 17:04:40|16660.47|16580.47|16663.2|16583.2|16663.2|16583.2|16660.45|16580.45|9
1729789490000|2024-10-24 17:04:50|16663.09|16583.09|16668.77|16588.77|16668.77|16588.77|16663.09|16583.09|10
1729789500000|2024-10-24 17:05:00|16669|16589|16675.3|16595.3|16675.3|16595.3|16669|16589|9
1729789510000|2024-10-24 17:05:10|16676.11|16596.11|16678.43|16598.43|16678.43|16598.43|16676.08|16596.08|10
1729789520000|2024-10-24 17:05:20|16678.47|16598.47|16682.27|16602.27|16682.27|16602.27|16678.45|16598.45|10
1729789530000|2024-10-24 17:05:30|16682.97|16602.97|16682.46|16602.46|16682.99|16602.99|16682.46|16602.46|10
1729789540000|2024-10-24 17:05:40|16682.29|16602.29|16682.45|16602.45|16683|16603|16681.35|16601.35|10
1729789550000|2024-10-24 17:05:50|16682.57|16602.57|16681.31|16601.31|16682.65|16602.65|16681.31|16601.31|10
1729789560000|2024-10-24 17:06:00|16680.34|16600.34|16677.62|16597.62|16680.34|16600.34|16677.62|16597.62|10
1729789570000|2024-10-24 17:06:10|16677.61|16597.61|16676.55|16596.55|16677.61|16597.61|16675.74|16595.74|10
1729789580000|2024-10-24 17:06:20|16676.52|16596.52|16675.51|16595.51|16676.79|16596.79|16675.51|16595.51|10
1729789590000|2024-10-24 17:06:30|16675.45|16595.45|16676.33|16596.33|16676.33|16596.33|16675.39|16595.39|9
1729789600000|2024-10-24 17:06:40|16676.11|16596.11|16678.11|16598.11|16678.11|16598.11|16676.11|16596.11|9
1729789610000|2024-10-24 17:06:50|16679.22|16599.22|16678.47|16598.47|16679.48|16599.48|16678.47|16598.47|9
1729789620000|2024-10-24 17:07:00|16678.41|16598.41|16680.29|16600.29|16680.29|16600.29|16678.41|16598.41|10
1729789630000|2024-10-24 17:07:10|16680.2|16600.2|16677.92|16597.92|16680.76|16600.76|16677.92|16597.92|10
1729789640000|2024-10-24 17:07:20|16677.76|16597.76|16679.49|16599.49|16679.49|16599.49|16677.05|16597.05|10
1729789650000|2024-10-24 17:07:30|16679.47|16599.47|16679.86|16599.86|16679.91|16599.91|16679.36|16599.36|10
1729789660000|2024-10-24 17:07:40|16679.92|16599.92|16682.3|16602.3|16682.3|16602.3|16679.92|16599.92|10
1729789670000|2024-10-24 17:07:50|16682.46|16602.46|16682.64|16602.64|16682.67|16602.67|16682.33|16602.33|10
1729789680000|2024-10-24 17:08:00|16682.7|16602.7|16682.61|16602.61|16682.83|16602.83|16682.42|16602.42|10
1729789690000|2024-10-24 17:08:10|16682.05|16602.05|16679.17|16599.17|16682.05|16602.05|16679.17|16599.17|9
1729789700000|2024-10-24 17:08:20|16679.35|16599.35|16680.42|16600.42|16680.85|16600.85|16679.35|16599.35|10
1729789710000|2024-10-24 17:08:30|16680.43|16600.43|16680.45|16600.45|16680.6|16600.6|16680.32|16600.32|9
1729789720000|2024-10-24 17:08:40|16680.46|16600.46|16681|16601|16681.2|16601.2|16680.25|16600.25|9
1729789730000|2024-10-24 17:08:50|16680.91|16600.91|16680.89|16600.89|16681.24|16601.24|16680.87|16600.87|8
1729789740000|2024-10-24 17:09:00|16681.15|16601.15|16680.24|16600.24|16681.15|16601.15|16680.24|16600.24|9
1729789750000|2024-10-24 17:09:10|16680.03|16600.03|16678.73|16598.73|16680.03|16600.03|16678.59|16598.59|9
1729789760000|2024-10-24 17:09:20|16678.51|16598.51|16677.6|16597.6|16678.55|16598.55|16677.6|16597.6|10
1729789770000|2024-10-24 17:09:30|16677.46|16597.46|16676.45|16596.45|16677.46|16597.46|16676.45|16596.45|8
1729789780000|2024-10-24 17:09:40|16676.29|16596.29|16675.93|16595.93|16676.29|16596.29|16675.93|16595.93|10
1729789790000|2024-10-24 17:09:50|16675.92|16595.92|16676.77|16596.77|16676.9|16596.9|16675.92|16595.92|10
1729789800000|2024-10-24 17:10:00|16676.83|16596.83|16676.4|16596.4|16676.95|16596.95|16676.4|16596.4|10
1729789810000|2024-10-24 17:10:10|16676.46|16596.46|16675|16595|16677.2|16597.2|16674.75|16594.75|9
1729789820000|2024-10-24 17:10:20|16675.04|16595.04|16675.98|16595.98|16677.47|16597.47|16675.04|16595.04|10
1729789830000|2024-10-24 17:10:30|16675.86|16595.86|16678.77|16598.77|16678.77|16598.77|16675.86|16595.86|10
1729789840000|2024-10-24 17:10:40|16678.6|16598.6|16679.06|16599.06|16679.2|16599.2|16678.6|16598.6|8
1729789850000|2024-10-24 17:10:50|16679.17|16599.17|16681.94|16601.94|16681.94|16601.94|16679.17|16599.17|9
1729789860000|2024-10-24 17:11:00|16681.71|16601.71|16682.67|16602.67|16682.67|16602.67|16681.41|16601.41|10
1729789870000|2024-10-24 17:11:10|16682.83|16602.83|16683.38|16603.38|16683.64|16603.64|16682.83|16602.83|10
1729789880000|2024-10-24 17:11:20|16683.91|16603.91|16683.5|16603.5|16684.13|16604.13|16683.5|16603.5|9
1729789890000|2024-10-24 17:11:30|16683.74|16603.74|16684.6|16604.6|16685.49|16605.49|16683.74|16603.74|8
1729789900000|2024-10-24 17:11:40|16684.71|16604.71|16683.57|16603.57|16684.82|16604.82|16683.57|16603.57|10
1729789910000|2024-10-24 17:11:50|16683.56|16603.56|16683.54|16603.54|16683.57|16603.57|16683.49|16603.49|9
1729789920000|2024-10-24 17:12:00|16683.57|16603.57|16682.49|16602.49|16683.57|16603.57|16681.78|16601.78|10
1729789930000|2024-10-24 17:12:10|16682.82|16602.82|16683.5|16603.5|16683.53|16603.53|16682.82|16602.82|10
1729789940000|2024-10-24 17:12:20|16683.69|16603.69|16685.65|16605.65|16685.65|16605.65|16683.69|16603.69|10
1729789950000|2024-10-24 17:12:30|16685.83|16605.83|16687.03|16607.03|16687.49|16607.49|16685.83|16605.83|10
1729789960000|2024-10-24 17:12:40|16687.23|16607.23|16687.21|16607.21|16687.64|16607.64|16686.98|16606.98|9
1729789970000|2024-10-24 17:12:50|16687.2|16607.2|16688.59|16608.59|16688.61|16608.61|16687.2|16607.2|10
1729789980000|2024-10-24 17:13:00|16688.51|16608.51|16687.56|16607.56|16688.8|16608.8|16687.56|16607.56|9
1729789990000|2024-10-24 17:13:10|16687.54|16607.54|16687.45|16607.45|16687.54|16607.54|16687.43|16607.43|8
1729790000000|2024-10-24 17:13:20|16687.1|16607.1|16685.53|16605.53|16687.1|16607.1|16685.5|16605.5|9
1729790010000|2024-10-24 17:13:30|16685.04|16605.04|16683.59|16603.59|16685.04|16605.04|16683.54|16603.54|10
1729790020000|2024-10-24 17:13:40|16684.28|16604.28|16682.22|16602.22|16684.28|16604.28|16682.22|16602.22|10
1729790030000|2024-10-24 17:13:50|16681.61|16601.61|16680.41|16600.41|16681.61|16601.61|16680.32|16600.32|10
1729790040000|2024-10-24 17:14:00|16680.48|16600.48|16678.98|16598.98|16680.5|16600.5|16678.98|16598.98|9
1729790050000|2024-10-24 17:14:10|16678.89|16598.89|16678.17|16598.17|16678.89|16598.89|16678.02|16598.02|9
1729790060000|2024-10-24 17:14:20|16677.02|16597.02|16675.72|16595.72|16677.02|16597.02|16675.66|16595.66|9
1729790070000|2024-10-24 17:14:30|16675.68|16595.68|16674.48|16594.48|16675.72|16595.72|16674.48|16594.48|10
1729790080000|2024-10-24 17:14:40|16674.43|16594.43|16676.81|16596.81|16676.91|16596.91|16674.43|16594.43|10
1729790090000|2024-10-24 17:14:50|16676.83|16596.83|16676.75|16596.75|16677.34|16597.34|16676.75|16596.75|8
1729790100000|2024-10-24 17:15:00|16676.55|16596.55|16677.57|16597.57|16677.63|16597.63|16676.34|16596.34|10
1729790110000|2024-10-24 17:15:10|16677.62|16597.62|16678.12|16598.12|16678.12|16598.12|16677.49|16597.49|9
1729790120000|2024-10-24 17:15:20|16678.06|16598.06|16677.03|16597.03|16678.06|16598.06|16677.03|16597.03|9
1729790130000|2024-10-24 17:15:30|16676.84|16596.84|16677.98|16597.98|16677.98|16597.98|16676.74|16596.74|10
1729790140000|2024-10-24 17:15:40|16677.57|16597.57|16679.52|16599.52|16679.52|16599.52|16677.25|16597.25|10
1729790150000|2024-10-24 17:15:50|16678.68|16598.68|16679.92|16599.92|16680.09|16600.09|16678.68|16598.68|10
1729790160000|2024-10-24 17:16:00|16679.78|16599.78|16681.41|16601.41|16681.53|16601.53|16679.78|16599.78|9
1729790170000|2024-10-24 17:16:10|16681.9|16601.9|16682.81|16602.81|16682.81|16602.81|16681.9|16601.9|10
1729790180000|2024-10-24 17:16:20|16683.39|16603.39|16683.33|16603.33|16683.88|16603.88|16683.33|16603.33|10
1729790190000|2024-10-24 17:16:30|16682.79|16602.79|16682.64|16602.64|16682.8|16602.8|16682.64|16602.64|10
1729790200000|2024-10-24 17:16:40|16682.68|16602.68|16683.3|16603.3|16684.82|16604.82|16682.68|16602.68|10
1729790210000|2024-10-24 17:16:50|16683.35|16603.35|16683.84|16603.84|16683.89|16603.89|16683.35|16603.35|10
1729790220000|2024-10-24 17:17:00|16683.77|16603.77|16682.48|16602.48|16683.77|16603.77|16682.36|16602.36|10
1729790230000|2024-10-24 17:17:10|16682.13|16602.13|16675.84|16595.84|16682.24|16602.24|16675.84|16595.84|10
1729790240000|2024-10-24 17:17:20|16674.76|16594.76|16669.65|16589.65|16674.76|16594.76|16669.59|16589.59|10
1729790250000|2024-10-24 17:17:30|16669.32|16589.32|16667.79|16587.79|16669.32|16589.32|16667.76|16587.76|10
1729790260000|2024-10-24 17:17:40|16667.86|16587.86|16668.83|16588.83|16668.87|16588.87|16667.86|16587.86|10
1729790270000|2024-10-24 17:17:50|16668.67|16588.67|16670.68|16590.68|16670.68|16590.68|16668.4|16588.4|10
1729790280000|2024-10-24 17:18:00|16670.69|16590.69|16671.81|16591.81|16671.81|16591.81|16670.21|16590.21|9
1729790290000|2024-10-24 17:18:10|16671.72|16591.72|16671.22|16591.22|16671.72|16591.72|16671.22|16591.22|10
1729790300000|2024-10-24 17:18:20|16671.29|16591.29|16670.15|16590.15|16671.29|16591.29|16669.99|16589.99|10
1729790310000|2024-10-24 17:18:30|16669.63|16589.63|16668.94|16588.94|16669.63|16589.63|16668.38|16588.38|10
1729790320000|2024-10-24 17:18:40|16669|16589|16669.1|16589.1|16669.95|16589.95|16668.99|16588.99|10
1729790330000|2024-10-24 17:18:50|16669.15|16589.15|16668.6|16588.6|16669.15|16589.15|16668.3|16588.3|10
1729790340000|2024-10-24 17:19:00|16668.65|16588.65|16668.65|16588.65|16669.09|16589.09|16667.31|16587.31|10
1729790350000|2024-10-24 17:19:10|16668.79|16588.79|16671.91|16591.91|16671.91|16591.91|16668.79|16588.79|9
1729790360000|2024-10-24 17:19:20|16672.06|16592.06|16673.39|16593.39|16673.39|16593.39|16672.06|16592.06|9
1729790370000|2024-10-24 17:19:30|16673.4|16593.4|16674.79|16594.79|16674.95|16594.95|16673.4|16593.4|8
1729790380000|2024-10-24 17:19:40|16674.77|16594.77|16676.5|16596.5|16676.5|16596.5|16674.77|16594.77|10
1729790390000|2024-10-24 17:19:50|16677.02|16597.02|16678.61|16598.61|16678.63|16598.63|16677.02|16597.02|10
1729790400000|2024-10-24 17:20:00|16678.68|16598.68|16679.69|16599.69|16679.69|16599.69|16678.41|16598.41|10
1729790410000|2024-10-24 17:20:10|16679.66|16599.66|16680.91|16600.91|16681.14|16601.14|16679.64|16599.64|10
1729790420000|2024-10-24 17:20:20|16680.85|16600.85|16682.25|16602.25|16682.77|16602.77|16680.85|16600.85|9
1729790430000|2024-10-24 17:20:30|16682.29|16602.29|16681.99|16601.99|16682.46|16602.46|16681.97|16601.97|10
1729790440000|2024-10-24 17:20:40|16681.97|16601.97|16681.45|16601.45|16681.97|16601.97|16681.45|16601.45|9
1729790450000|2024-10-24 17:20:50|16680.87|16600.87|16679.28|16599.28|16680.88|16600.88|16679.17|16599.17|10
1729790460000|2024-10-24 17:21:00|16678.93|16598.93|16680.12|16600.12|16680.16|16600.16|16678.93|16598.93|10
1729790470000|2024-10-24 17:21:10|16679.94|16599.94|16679.2|16599.2|16680.05|16600.05|16678.76|16598.76|9
1729790480000|2024-10-24 17:21:20|16679.56|16599.56|16679.78|16599.78|16679.95|16599.95|16679.54|16599.54|8
1729790490000|2024-10-24 17:21:30|16679.79|16599.79|16680.61|16600.61|16680.61|16600.61|16679.79|16599.79|8
1729790500000|2024-10-24 17:21:40|16681.16|16601.16|16682.73|16602.73|16682.73|16602.73|16681.16|16601.16|10
1729790510000|2024-10-24 17:21:50|16682.75|16602.75|16683.73|16603.73|16683.75|16603.75|16682.75|16602.75|10
1729790520000|2024-10-24 17:22:00|16683.75|16603.75|16684.56|16604.56|16684.79|16604.79|16683.75|16603.75|10
1729790530000|2024-10-24 17:22:10|16684.41|16604.41|16684.12|16604.12|16684.58|16604.58|16684.12|16604.12|10
1729790540000|2024-10-24 17:22:20|16684.59|16604.59|16685.45|16605.45|16685.45|16605.45|16684.59|16604.59|10
1729790550000|2024-10-24 17:22:30|16685.1|16605.1|16685.33|16605.33|16685.62|16605.62|16685.1|16605.1|10
1729790560000|2024-10-24 17:22:40|16685.31|16605.31|16685.17|16605.17|16685.31|16605.31|16684.58|16604.58|10
1729790570000|2024-10-24 17:22:50|16685.34|16605.34|16685.85|16605.85|16685.85|16605.85|16685.34|16605.34|10
1729790580000|2024-10-24 17:23:00|16685.83|16605.83|16686.51|16606.51|16687.4|16607.4|16685.83|16605.83|8
1729790590000|2024-10-24 17:23:10|16686.82|16606.82|16686.55|16606.55|16686.93|16606.93|16685.75|16605.75|10
1729790600000|2024-10-24 17:23:20|16686.31|16606.31|16686.39|16606.39|16686.47|16606.47|16686.31|16606.31|7
1729790610000|2024-10-24 17:23:30|16686.23|16606.23|16684.8|16604.8|16686.23|16606.23|16684.8|16604.8|9
1729790620000|2024-10-24 17:23:40|16683.9|16603.9|16683.97|16603.97|16684.05|16604.05|16683.78|16603.78|7
1729790630000|2024-10-24 17:23:50|16683.87|16603.87|16685.66|16605.66|16685.66|16605.66|16683.54|16603.54|10
1729790640000|2024-10-24 17:24:00|16685.63|16605.63|16685.26|16605.26|16685.68|16605.68|16685.26|16605.26|9
1729790650000|2024-10-24 17:24:10|16685.01|16605.01|16683.31|16603.31|16685.01|16605.01|16683.31|16603.31|9
1729790660000|2024-10-24 17:24:20|16683.29|16603.29|16682.62|16602.62|16683.29|16603.29|16682.62|16602.62|10
1729790670000|2024-10-24 17:24:30|16682.63|16602.63|16682.98|16602.98|16683.33|16603.33|16682.55|16602.55|10
1729790680000|2024-10-24 17:24:40|16683.93|16603.93|16684.88|16604.88|16684.88|16604.88|16683.79|16603.79|8
1729790690000|2024-10-24 17:24:50|16684.95|16604.95|16686.15|16606.15|16686.15|16606.15|16684.95|16604.95|10
1729790700000|2024-10-24 17:25:00|16686.91|16606.91|16689.46|16609.46|16689.72|16609.72|16686.91|16606.91|10
1729790710000|2024-10-24 17:25:10|16689.69|16609.69|16689.6|16609.6|16690.02|16610.02|16688.46|16608.46|10
1729790720000|2024-10-24 17:25:20|16689.57|16609.57|16688.6|16608.6|16689.67|16609.67|16688.6|16608.6|10
1729790730000|2024-10-24 17:25:30|16688.7|16608.7|16688.6|16608.6|16688.7|16608.7|16688.42|16608.42|7
1729790740000|2024-10-24 17:25:40|16688.39|16608.39|16685.87|16605.87|16688.42|16608.42|16685.87|16605.87|9
1729790750000|2024-10-24 17:25:50|16685.79|16605.79|16684.99|16604.99|16685.95|16605.95|16684.99|16604.99|8
1729790760000|2024-10-24 17:26:00|16684.94|16604.94|16683.93|16603.93|16684.94|16604.94|16683.75|16603.75|9
1729790770000|2024-10-24 17:26:10|16683.92|16603.92|16682.26|16602.26|16683.92|16603.92|16682.26|16602.26|9
1729790780000|2024-10-24 17:26:20|16682.12|16602.12|16682.57|16602.57|16683.02|16603.02|16681.89|16601.89|10
1729790790000|2024-10-24 17:26:30|16682.76|16602.76|16682.34|16602.34|16682.83|16602.83|16682.3|16602.3|10
1729790800000|2024-10-24 17:26:40|16682.29|16602.29|16682.45|16602.45|16682.74|16602.74|16682.18|16602.18|10
1729790810000|2024-10-24 17:26:50|16682.42|16602.42|16682.56|16602.56|16682.56|16602.56|16682.39|16602.39|5
1729790820000|2024-10-24 17:27:00|16682.63|16602.63|16683.06|16603.06|16683.06|16603.06|16682.46|16602.46|10
1729790830000|2024-10-24 17:27:10|16683.36|16603.36|16683.58|16603.58|16684.26|16604.26|16683.36|16603.36|10
1729790840000|2024-10-24 17:27:20|16683.42|16603.42|16685.32|16605.32|16685.32|16605.32|16683.01|16603.01|10
1729790850000|2024-10-24 17:27:30|16685.41|16605.41|16685.58|16605.58|16685.58|16605.58|16685.39|16605.39|9
1729790860000|2024-10-24 17:27:40|16685.56|16605.56|16686.96|16606.96|16686.96|16606.96|16685.39|16605.39|9
1729790870000|2024-10-24 17:27:50|16687.02|16607.02|16687.82|16607.82|16687.84|16607.84|16686.75|16606.75|8
1729790880000|2024-10-24 17:28:00|16688.16|16608.16|16688.92|16608.92|16689.11|16609.11|16688.16|16608.16|8
1729790890000|2024-10-24 17:28:10|16688.89|16608.89|16688.16|16608.16|16689.52|16609.52|16687.92|16607.92|9
1729790900000|2024-10-24 17:28:20|16688.4|16608.4|16685.49|16605.49|16688.49|16608.49|16685.49|16605.49|9
1729790910000|2024-10-24 17:28:30|16685.53|16605.53|16686.65|16606.65|16686.65|16606.65|16685.53|16605.53|10
1729790920000|2024-10-24 17:28:40|16686.55|16606.55|16685.33|16605.33|16686.98|16606.98|16685.33|16605.33|10
1729790930000|2024-10-24 17:28:50|16685.78|16605.78|16686.49|16606.49|16686.49|16606.49|16685.78|16605.78|10
1729790940000|2024-10-24 17:29:00|16686.52|16606.52|16685.93|16605.93|16686.52|16606.52|16685.89|16605.89|10
1729790950000|2024-10-24 17:29:10|16685.99|16605.99|16686.19|16606.19|16686.19|16606.19|16685.92|16605.92|10
1729790960000|2024-10-24 17:29:20|16686.2|16606.2|16685.94|16605.94|16686.29|16606.29|16685.92|16605.92|10
1729790970000|2024-10-24 17:29:30|16686|16606|16686.43|16606.43|16686.59|16606.59|16685.93|16605.93|9
1729790980000|2024-10-24 17:29:40|16686.75|16606.75|16686.61|16606.61|16686.78|16606.78|16686.48|16606.48|10
1729790990000|2024-10-24 17:29:50|16685.27|16605.27|16684.25|16604.25|16685.27|16605.27|16684.25|16604.25|9
1729791000000|2024-10-24 17:30:00|16683.83|16603.83|16681.3|16601.3|16683.83|16603.83|16681.25|16601.25|10
1729791010000|2024-10-24 17:30:10|16681.22|16601.22|16680.53|16600.53|16681.22|16601.22|16680.12|16600.12|10
1729791020000|2024-10-24 17:30:20|16680.78|16600.78|16679.56|16599.56|16680.78|16600.78|16679.05|16599.05|10
1729791030000|2024-10-24 17:30:30|16679.17|16599.17|16681.01|16601.01|16681.01|16601.01|16679.17|16599.17|10
1729791040000|2024-10-24 17:30:40|16681.17|16601.17|16680.64|16600.64|16681.21|16601.21|16680.64|16600.64|10
1729791050000|2024-10-24 17:30:50|16680.65|16600.65|16680.22|16600.22|16680.66|16600.66|16680.21|16600.21|10
1729791060000|2024-10-24 17:31:00|16680.19|16600.19|16678.02|16598.02|16680.24|16600.24|16678.02|16598.02|10
1729791070000|2024-10-24 17:31:10|16678.38|16598.38|16677.33|16597.33|16678.38|16598.38|16676.94|16596.94|10
1729791080000|2024-10-24 17:31:20|16677.47|16597.47|16678.6|16598.6|16678.6|16598.6|16677.47|16597.47|10
1729791090000|2024-10-24 17:31:30|16678.58|16598.58|16674.47|16594.47|16678.58|16598.58|16674.23|16594.23|9
1729791100000|2024-10-24 17:31:40|16674.06|16594.06|16671.53|16591.53|16674.06|16594.06|16671.53|16591.53|8
1729791110000|2024-10-24 17:31:50|16671.37|16591.37|16671.65|16591.65|16671.65|16591.65|16671.15|16591.15|10
1729791120000|2024-10-24 17:32:00|16671.73|16591.73|16672.32|16592.32|16672.32|16592.32|16671.73|16591.73|9
1729791130000|2024-10-24 17:32:10|16672.34|16592.34|16672.49|16592.49|16672.53|16592.53|16671.99|16591.99|9
1729791140000|2024-10-24 17:32:20|16673.13|16593.13|16672.21|16592.21|16673.22|16593.22|16672.21|16592.21|9
1729791150000|2024-10-24 17:32:30|16672.07|16592.07|16671.71|16591.71|16672.14|16592.14|16671.61|16591.61|10
1729791160000|2024-10-24 17:32:40|16671.79|16591.79|16671.9|16591.9|16671.95|16591.95|16671.77|16591.77|10
1729791170000|2024-10-24 17:32:50|16671.93|16591.93|16672.32|16592.32|16672.32|16592.32|16671.9|16591.9|8
1729791180000|2024-10-24 17:33:00|16672.24|16592.24|16673.18|16593.18|16673.18|16593.18|16672.08|16592.08|9
1729791190000|2024-10-24 17:33:10|16673.47|16593.47|16676.39|16596.39|16676.39|16596.39|16673.47|16593.47|10
1729791200000|2024-10-24 17:33:20|16676.41|16596.41|16676.93|16596.93|16677.29|16597.29|16676.41|16596.41|9
1729791210000|2024-10-24 17:33:30|16676.94|16596.94|16679.23|16599.23|16679.23|16599.23|16676.91|16596.91|10
1729791220000|2024-10-24 17:33:40|16679.17|16599.17|16680.71|16600.71|16680.75|16600.75|16679.15|16599.15|10
1729791230000|2024-10-24 17:33:50|16681.08|16601.08|16681.36|16601.36|16681.36|16601.36|16680.84|16600.84|8
1729791240000|2024-10-24 17:34:00|16681.39|16601.39|16682.65|16602.65|16682.65|16602.65|16681.28|16601.28|10
1729791250000|2024-10-24 17:34:10|16682.76|16602.76|16683.63|16603.63|16683.63|16603.63|16682.69|16602.69|10
1729791260000|2024-10-24 17:34:20|16683.66|16603.66|16684|16604|16684.87|16604.87|16683.63|16603.63|10
1729791270000|2024-10-24 17:34:30|16684.02|16604.02|16683.96|16603.96|16684.11|16604.11|16683.69|16603.69|9
1729791280000|2024-10-24 17:34:40|16683.98|16603.98|16683.1|16603.1|16683.98|16603.98|16683.1|16603.1|10
1729791290000|2024-10-24 17:34:50|16682.72|16602.72|16681.75|16601.75|16682.72|16602.72|16681.75|16601.75|10
1729791300000|2024-10-24 17:35:00|16681.76|16601.76|16681.55|16601.55|16681.78|16601.78|16681.48|16601.48|10
1729791310000|2024-10-24 17:35:10|16682.85|16602.85|16683.05|16603.05|16683.05|16603.05|16681.66|16601.66|10
1729791320000|2024-10-24 17:35:20|16683.07|16603.07|16683.33|16603.33|16683.42|16603.42|16683.07|16603.07|10
1729791330000|2024-10-24 17:35:30|16683.3|16603.3|16684.5|16604.5|16684.5|16604.5|16683.01|16603.01|10
1729791340000|2024-10-24 17:35:40|16684.51|16604.51|16685.37|16605.37|16685.39|16605.39|16684.49|16604.49|9
1729791350000|2024-10-24 17:35:50|16685.2|16605.2|16684.62|16604.62|16685.2|16605.2|16684.39|16604.39|9
1729791360000|2024-10-24 17:36:00|16684.84|16604.84|16685.58|16605.58|16685.75|16605.75|16684.84|16604.84|9
1729791370000|2024-10-24 17:36:10|16685.27|16605.27|16684.08|16604.08|16685.27|16605.27|16683.64|16603.64|10
1729791380000|2024-10-24 17:36:20|16684.04|16604.04|16687.19|16607.19|16687.19|16607.19|16684.04|16604.04|10
1729791390000|2024-10-24 17:36:30|16687.89|16607.89|16688.21|16608.21|16688.66|16608.66|16687.89|16607.89|10
1729791400000|2024-10-24 17:36:40|16688.61|16608.61|16689.16|16609.16|16689.32|16609.32|16688.61|16608.61|9
1729791410000|2024-10-24 17:36:50|16689.71|16609.71|16690.89|16610.89|16691.11|16611.11|16689.71|16609.71|10
1729791420000|2024-10-24 17:37:00|16690.87|16610.87|16690.74|16610.74|16690.92|16610.92|16690.74|16610.74|10
1729791430000|2024-10-24 17:37:10|16690.58|16610.58|16689.97|16609.97|16690.58|16610.58|16689.8|16609.8|10
1729791440000|2024-10-24 17:37:20|16689.89|16609.89|16691.49|16611.49|16691.55|16611.55|16689.89|16609.89|10
1729791450000|2024-10-24 17:37:30|16692.07|16612.07|16695|16615|16695|16615|16692.07|16612.07|10
1729791460000|2024-10-24 17:37:40|16695.37|16615.37|16694.69|16614.69|16695.55|16615.55|16694.62|16614.62|10
1729791470000|2024-10-24 17:37:50|16695.02|16615.02|16695.4|16615.4|16695.4|16615.4|16694.85|16614.85|9
1729791480000|2024-10-24 17:38:00|16695.65|16615.65|16698.67|16618.67|16698.67|16618.67|16695.65|16615.65|10
1729791490000|2024-10-24 17:38:10|16698.75|16618.75|16698.81|16618.81|16698.86|16618.86|16698.74|16618.74|8
1729791500000|2024-10-24 17:38:20|16698.95|16618.95|16699.29|16619.29|16699.58|16619.58|16698.95|16618.95|8
1729791510000|2024-10-24 17:38:30|16699.31|16619.31|16699.81|16619.81|16699.81|16619.81|16699.09|16619.09|10
1729791520000|2024-10-24 17:38:40|16699.74|16619.74|16701.11|16621.11|16701.11|16621.11|16699.7|16619.7|9
1729791530000|2024-10-24 17:38:50|16701.44|16621.44|16703.21|16623.21|16703.21|16623.21|16701.44|16621.44|10
1729791540000|2024-10-24 17:39:00|16703.31|16623.31|16705.95|16625.95|16705.95|16625.95|16703.31|16623.31|10
1729791550000|2024-10-24 17:39:10|16705.69|16625.69|16704.19|16624.19|16705.69|16625.69|16703.81|16623.81|10
1729791560000|2024-10-24 17:39:20|16704.39|16624.39|16703.78|16623.78|16704.39|16624.39|16703.78|16623.78|10
1729791570000|2024-10-24 17:39:30|16703.89|16623.89|16704.78|16624.78|16704.78|16624.78|16703.89|16623.89|10
1729791580000|2024-10-24 17:39:40|16705.29|16625.29|16705.58|16625.58|16705.74|16625.74|16704.68|16624.68|10
1729791590000|2024-10-24 17:39:50|16705.25|16625.25|16705.14|16625.14|16705.27|16625.27|16705.01|16625.01|10
1729791600000|2024-10-24 17:40:00|16705.23|16625.23|16706.78|16626.78|16706.78|16626.78|16705.23|16625.23|10
1729791610000|2024-10-24 17:40:10|16707.04|16627.04|16709.48|16629.48|16710.17|16630.17|16707.04|16627.04|10
1729791620000|2024-10-24 17:40:20|16709.35|16629.35|16709.87|16629.87|16710.71|16630.71|16709.35|16629.35|10
1729791630000|2024-10-24 17:40:30|16710.01|16630.01|16710.85|16630.85|16710.85|16630.85|16709.96|16629.96|10
1729791640000|2024-10-24 17:40:40|16710.69|16630.69|16711.51|16631.51|16711.51|16631.51|16710.41|16630.41|10
1729791650000|2024-10-24 17:40:50|16711.45|16631.45|16709.94|16629.94|16711.76|16631.76|16709.94|16629.94|10
1729791660000|2024-10-24 17:41:00|16709.48|16629.48|16705.64|16625.64|16709.48|16629.48|16705.52|16625.52|10
1729791670000|2024-10-24 17:41:10|16705.36|16625.36|16700.54|16620.54|16705.84|16625.84|16700.38|16620.38|10
1729791680000|2024-10-24 17:41:20|16700.53|16620.53|16700.62|16620.62|16700.99|16620.99|16700.53|16620.53|9
1729791690000|2024-10-24 17:41:30|16700.01|16620.01|16698.44|16618.44|16700.01|16620.01|16698.44|16618.44|9
1729791700000|2024-10-24 17:41:40|16698.48|16618.48|16698.27|16618.27|16699.11|16619.11|16698.27|16618.27|10
1729791710000|2024-10-24 17:41:50|16697.44|16617.44|16697.52|16617.52|16697.53|16617.53|16697.12|16617.12|8
1729791720000|2024-10-24 17:42:00|16697.12|16617.12|16697.39|16617.39|16697.53|16617.53|16697.12|16617.12|10
1729791730000|2024-10-24 17:42:10|16696.89|16616.89|16700.13|16620.13|16700.13|16620.13|16696.89|16616.89|8
1729791740000|2024-10-24 17:42:20|16700.77|16620.77|16703.33|16623.33|16703.33|16623.33|16700.77|16620.77|9
1729791750000|2024-10-24 17:42:30|16703.35|16623.35|16703.7|16623.7|16703.7|16623.7|16703.14|16623.14|9
1729791760000|2024-10-24 17:42:40|16703.87|16623.87|16703.31|16623.31|16703.91|16623.91|16703.31|16623.31|10
1729791770000|2024-10-24 17:42:50|16703.4|16623.4|16703.28|16623.28|16703.54|16623.54|16703.28|16623.28|7
1729791780000|2024-10-24 17:43:00|16702.85|16622.85|16703.58|16623.58|16703.63|16623.63|16702.75|16622.75|9
1729791790000|2024-10-24 17:43:10|16703.65|16623.65|16703.92|16623.92|16703.94|16623.94|16703.65|16623.65|9
1729791800000|2024-10-24 17:43:20|16704.2|16624.2|16705.03|16625.03|16705.04|16625.04|16704.2|16624.2|7
1729791810000|2024-10-24 17:43:30|16704.95|16624.95|16705.37|16625.37|16705.41|16625.41|16704.87|16624.87|10
1729791820000|2024-10-24 17:43:40|16705.34|16625.34|16705.07|16625.07|16705.34|16625.34|16705.05|16625.05|9
1729791830000|2024-10-24 17:43:50|16705.18|16625.18|16706.94|16626.94|16706.94|16626.94|16704.74|16624.74|10
1729791840000|2024-10-24 17:44:00|16706.95|16626.95|16706.63|16626.63|16707.03|16627.03|16706.62|16626.62|10
1729791850000|2024-10-24 17:44:10|16706.59|16626.59|16705.94|16625.94|16706.88|16626.88|16705.94|16625.94|9
1729791860000|2024-10-24 17:44:20|16705.87|16625.87|16706.31|16626.31|16706.83|16626.83|16705.86|16625.86|10
1729791870000|2024-10-24 17:44:30|16706.71|16626.71|16706.95|16626.95|16707.46|16627.46|16706.71|16626.71|10
1729791880000|2024-10-24 17:44:40|16707|16627|16706.97|16626.97|16707.04|16627.04|16706.82|16626.82|8
1729791890000|2024-10-24 17:44:50|16707.07|16627.07|16707.04|16627.04|16707.1|16627.1|16706.86|16626.86|10
1729791900000|2024-10-24 17:45:00|16707.18|16627.18|16707.66|16627.66|16707.66|16627.66|16707.06|16627.06|10
1729791910000|2024-10-24 17:45:10|16707.41|16627.41|16707.19|16627.19|16707.64|16627.64|16707.19|16627.19|9
1729791920000|2024-10-24 17:45:20|16707.27|16627.27|16706.57|16626.57|16707.28|16627.28|16706.43|16626.43|8
1729791930000|2024-10-24 17:45:30|16706.14|16626.14|16705.16|16625.16|16706.23|16626.23|16705.16|16625.16|8
1729791940000|2024-10-24 17:45:40|16705.31|16625.31|16707.45|16627.45|16707.73|16627.73|16705.31|16625.31|10
1729791950000|2024-10-24 17:45:50|16707.54|16627.54|16707.58|16627.58|16707.69|16627.69|16706.31|16626.31|10
1729791960000|2024-10-24 17:46:00|16706.99|16626.99|16710.1|16630.1|16711.67|16631.67|16706.62|16626.62|10
1729791970000|2024-10-24 17:46:10|16710.82|16630.82|16713.3|16633.3|16713.3|16633.3|16710.12|16630.12|9
1729791980000|2024-10-24 17:46:20|16714.71|16634.71|16716.34|16636.34|16716.34|16636.34|16714.71|16634.71|10
1729791990000|2024-10-24 17:46:30|16716.35|16636.35|16716.83|16636.83|16716.9|16636.9|16716.35|16636.35|9
1729792000000|2024-10-24 17:46:40|16716.89|16636.89|16716.02|16636.02|16716.89|16636.89|16716.02|16636.02|9
1729792010000|2024-10-24 17:46:50|16715.91|16635.91|16714.62|16634.62|16715.91|16635.91|16714.33|16634.33|10
1729792020000|2024-10-24 17:47:00|16714.58|16634.58|16713.63|16633.63|16714.58|16634.58|16713.63|16633.63|10
1729792030000|2024-10-24 17:47:10|16713.39|16633.39|16713.52|16633.52|16713.92|16633.92|16713.13|16633.13|10
1729792040000|2024-10-24 17:47:20|16713.14|16633.14|16715.28|16635.28|16715.66|16635.66|16713.14|16633.14|10
1729792050000|2024-10-24 17:47:30|16715.45|16635.45|16713.13|16633.13|16716.01|16636.01|16713.13|16633.13|10
1729792060000|2024-10-24 17:47:40|16713.37|16633.37|16713.36|16633.36|16713.48|16633.48|16711.32|16631.32|10
1729792070000|2024-10-24 17:47:50|16713.59|16633.59|16713.6|16633.6|16713.67|16633.67|16713.54|16633.54|10
1729792080000|2024-10-24 17:48:00|16713.41|16633.41|16713.99|16633.99|16715.69|16635.69|16713.07|16633.07|10
1729792090000|2024-10-24 17:48:10|16714.18|16634.18|16713.82|16633.82|16714.74|16634.74|16713.82|16633.82|10
1729792100000|2024-10-24 17:48:20|16713.81|16633.81|16712.65|16632.65|16713.81|16633.81|16712.41|16632.41|10
1729792110000|2024-10-24 17:48:30|16712.69|16632.69|16711.85|16631.85|16713.07|16633.07|16711.36|16631.36|10
1729792120000|2024-10-24 17:48:40|16711.26|16631.26|16710.62|16630.62|16711.26|16631.26|16710.62|16630.62|10
1729792130000|2024-10-24 17:48:50|16710.5|16630.5|16709.77|16629.77|16710.5|16630.5|16709.67|16629.67|9
1729792140000|2024-10-24 17:49:00|16709.97|16629.97|16708.85|16628.85|16709.97|16629.97|16708.85|16628.85|10
1729792150000|2024-10-24 17:49:10|16709.1|16629.1|16707.51|16627.51|16709.12|16629.12|16707.51|16627.51|9
1729792160000|2024-10-24 17:49:20|16707.44|16627.44|16706.54|16626.54|16707.44|16627.44|16706.37|16626.37|10
1729792170000|2024-10-24 17:49:30|16706.18|16626.18|16703.08|16623.08|16706.18|16626.18|16703.08|16623.08|10
1729792180000|2024-10-24 17:49:40|16702.94|16622.94|16702.5|16622.5|16703.1|16623.1|16702.4|16622.4|10
1729792190000|2024-10-24 17:49:50|16702.4|16622.4|16701.16|16621.16|16702.47|16622.47|16701.16|16621.16|10
1729792200000|2024-10-24 17:50:00|16701.19|16621.19|16701.36|16621.36|16701.52|16621.52|16700.53|16620.53|10
1729792210000|2024-10-24 17:50:10|16701.29|16621.29|16701.78|16621.78|16701.85|16621.85|16701.29|16621.29|10
1729792220000|2024-10-24 17:50:20|16702.13|16622.13|16704.1|16624.1|16704.13|16624.13|16702.13|16622.13|9
1729792230000|2024-10-24 17:50:30|16704.16|16624.16|16705.82|16625.82|16705.82|16625.82|16704.16|16624.16|10
1729792240000|2024-10-24 17:50:40|16705.85|16625.85|16706.39|16626.39|16706.39|16626.39|16705.85|16625.85|9
1729792250000|2024-10-24 17:50:50|16706.37|16626.37|16705.85|16625.85|16706.37|16626.37|16705.85|16625.85|8
1729792260000|2024-10-24 17:51:00|16705.68|16625.68|16704.03|16624.03|16705.68|16625.68|16704|16624|10
1729792270000|2024-10-24 17:51:10|16704.17|16624.17|16707|16627|16707|16627|16704.17|16624.17|10
1729792280000|2024-10-24 17:51:20|16707.01|16627.01|16708.91|16628.91|16708.91|16628.91|16707.01|16627.01|10
1729792290000|2024-10-24 17:51:30|16709.4|16629.4|16707.08|16627.08|16709.4|16629.4|16706.6|16626.6|9
1729792300000|2024-10-24 17:51:40|16706.98|16626.98|16705.95|16625.95|16706.98|16626.98|16705.8|16625.8|9
1729792310000|2024-10-24 17:51:50|16705.7|16625.7|16705.72|16625.72|16705.79|16625.79|16705.38|16625.38|10
1729792320000|2024-10-24 17:52:00|16705.59|16625.59|16705.13|16625.13|16705.91|16625.91|16705.13|16625.13|8
1729792330000|2024-10-24 17:52:10|16704.8|16624.8|16705.11|16625.11|16705.11|16625.11|16704.53|16624.53|10
1729792340000|2024-10-24 17:52:20|16704.65|16624.65|16704.23|16624.23|16705.17|16625.17|16704.23|16624.23|10
1729792350000|2024-10-24 17:52:30|16703.91|16623.91|16700.6|16620.6|16703.92|16623.92|16700.6|16620.6|10
1729792360000|2024-10-24 17:52:40|16700.4|16620.4|16698.43|16618.43|16700.4|16620.4|16698.43|16618.43|10
1729792370000|2024-10-24 17:52:50|16698.17|16618.17|16697.24|16617.24|16698.17|16618.17|16697.24|16617.24|8
1729792380000|2024-10-24 17:53:00|16697.41|16617.41|16695.61|16615.61|16697.41|16617.41|16695.61|16615.61|10
1729792390000|2024-10-24 17:53:10|16695.34|16615.34|16695.83|16615.83|16695.83|16615.83|16695.17|16615.17|10
1729792400000|2024-10-24 17:53:20|16696.09|16616.09|16696.25|16616.25|16696.42|16616.42|16695.98|16615.98|10
1729792410000|2024-10-24 17:53:30|16696.33|16616.33|16697.41|16617.41|16697.41|16617.41|16696.31|16616.31|10
1729792420000|2024-10-24 17:53:40|16697.47|16617.47|16696.95|16616.95|16697.95|16617.95|16696.91|16616.91|9
1729792430000|2024-10-24 17:53:50|16696.79|16616.79|16697.69|16617.69|16697.75|16617.75|16696.79|16616.79|10
1729792440000|2024-10-24 17:54:00|16697.61|16617.61|16697.94|16617.94|16698.04|16618.04|16697.55|16617.55|10
1729792450000|2024-10-24 17:54:10|16697.89|16617.89|16700.11|16620.11|16700.11|16620.11|16697.53|16617.53|10
1729792460000|2024-10-24 17:54:20|16701.04|16621.04|16701.45|16621.45|16701.45|16621.45|16700.94|16620.94|9
1729792470000|2024-10-24 17:54:30|16701.7|16621.7|16699.13|16619.13|16701.89|16621.89|16699.13|16619.13|10
1729792480000|2024-10-24 17:54:40|16698.92|16618.92|16698.14|16618.14|16698.92|16618.92|16697.95|16617.95|10
1729792490000|2024-10-24 17:54:50|16698.11|16618.11|16696.83|16616.83|16698.11|16618.11|16696.63|16616.63|10
1729792500000|2024-10-24 17:55:00|16696.59|16616.59|16696.71|16616.71|16698.77|16618.77|16696.49|16616.49|10
1729792510000|2024-10-24 17:55:10|16696.76|16616.76|16698.44|16618.44|16698.93|16618.93|16696.76|16616.76|10
1729792520000|2024-10-24 17:55:20|16698.48|16618.48|16699.84|16619.84|16699.84|16619.84|16698.48|16618.48|10
1729792530000|2024-10-24 17:55:30|16699.91|16619.91|16700.37|16620.37|16700.98|16620.98|16699.91|16619.91|10
1729792540000|2024-10-24 17:55:40|16700.31|16620.31|16699.12|16619.12|16700.31|16620.31|16699.12|16619.12|10
1729792550000|2024-10-24 17:55:50|16699.18|16619.18|16698.34|16618.34|16699.2|16619.2|16698.34|16618.34|10
1729792560000|2024-10-24 17:56:00|16698.14|16618.14|16698.69|16618.69|16698.71|16618.71|16698.11|16618.11|10
1729792570000|2024-10-24 17:56:10|16698.67|16618.67|16700.15|16620.15|16700.15|16620.15|16698.48|16618.48|9
1729792580000|2024-10-24 17:56:20|16700.17|16620.17|16702.13|16622.13|16702.13|16622.13|16700.17|16620.17|10
1729792590000|2024-10-24 17:56:30|16702.01|16622.01|16702.65|16622.65|16702.86|16622.86|16701.79|16621.79|9
1729792600000|2024-10-24 17:56:40|16702.38|16622.38|16699.45|16619.45|16702.73|16622.73|16699.45|16619.45|10
1729792610000|2024-10-24 17:56:50|16699.26|16619.26|16697.54|16617.54|16699.34|16619.34|16697.54|16617.54|10
1729792620000|2024-10-24 17:57:00|16697.59|16617.59|16693.96|16613.96|16697.64|16617.64|16693.96|16613.96|10
1729792630000|2024-10-24 17:57:10|16692.53|16612.53|16690.03|16610.03|16692.53|16612.53|16690.02|16610.02|10
1729792640000|2024-10-24 17:57:20|16690.01|16610.01|16687.5|16607.5|16690.01|16610.01|16687.5|16607.5|10
1729792650000|2024-10-24 17:57:30|16687.48|16607.48|16686.77|16606.77|16687.48|16607.48|16686.51|16606.51|9
1729792660000|2024-10-24 17:57:40|16686.75|16606.75|16686.41|16606.41|16686.75|16606.75|16685.31|16605.31|8
1729792670000|2024-10-24 17:57:50|16686.18|16606.18|16684.67|16604.67|16686.3|16606.3|16684.67|16604.67|10
1729792680000|2024-10-24 17:58:00|16684.55|16604.55|16683.46|16603.46|16684.55|16604.55|16683.19|16603.19|10
1729792690000|2024-10-24 17:58:10|16683.5|16603.5|16683.48|16603.48|16683.51|16603.51|16683.08|16603.08|7
1729792700000|2024-10-24 17:58:20|16683.51|16603.51|16682.09|16602.09|16683.57|16603.57|16682.09|16602.09|9
1729792710000|2024-10-24 17:58:30|16682.07|16602.07|16681.25|16601.25|16682.47|16602.47|16681.25|16601.25|10
1729792720000|2024-10-24 17:58:40|16681.04|16601.04|16680.54|16600.54|16681.21|16601.21|16680.54|16600.54|9
1729792730000|2024-10-24 17:58:50|16680.47|16600.47|16681|16601|16681.03|16601.03|16680.47|16600.47|8
1729792740000|2024-10-24 17:59:00|16680.62|16600.62|16679.31|16599.31|16680.62|16600.62|16679.16|16599.16|10
1729792750000|2024-10-24 17:59:10|16679.6|16599.6|16680.15|16600.15|16680.15|16600.15|16679.59|16599.59|9
1729792760000|2024-10-24 17:59:20|16680.26|16600.26|16678.16|16598.16|16680.34|16600.34|16678.05|16598.05|10
1729792770000|2024-10-24 17:59:30|16678.01|16598.01|16677.94|16597.94|16678.01|16598.01|16677.55|16597.55|10
1729792780000|2024-10-24 17:59:40|16677.9|16597.9|16680.81|16600.81|16680.91|16600.91|16677.9|16597.9|10
1729792790000|2024-10-24 17:59:50|16680.59|16600.59|16680.26|16600.26|16680.59|16600.59|16680.26|16600.26|6
1729792800000|2024-10-24 18:00:00|16680.33|16600.33|16680.29|16600.29|16680.6|16600.6|16679.51|16599.51|10
1729792810000|2024-10-24 18:00:10|16680.33|16600.33|16679.04|16599.04|16681.11|16601.11|16679.04|16599.04|9
1729792820000|2024-10-24 18:00:20|16678.39|16598.39|16678.12|16598.12|16678.41|16598.41|16676.85|16596.85|10
1729792830000|2024-10-24 18:00:30|16677.82|16597.82|16680.03|16600.03|16680.2|16600.2|16677.82|16597.82|10
1729792840000|2024-10-24 18:00:40|16680.04|16600.04|16680.4|16600.4|16680.65|16600.65|16680.04|16600.04|10
1729792850000|2024-10-24 18:00:50|16680.35|16600.35|16680.18|16600.18|16680.98|16600.98|16680.18|16600.18|9
1729792860000|2024-10-24 18:01:00|16680.49|16600.49|16680.61|16600.61|16680.7|16600.7|16680|16600|10
1729792870000|2024-10-24 18:01:10|16680.62|16600.62|16680.62|16600.62|16680.79|16600.79|16680.6|16600.6|10
1729792880000|2024-10-24 18:01:20|16680.63|16600.63|16681.83|16601.83|16681.83|16601.83|16680.63|16600.63|10
1729792890000|2024-10-24 18:01:30|16681.82|16601.82|16682.31|16602.31|16682.51|16602.51|16681.82|16601.82|9
1729792900000|2024-10-24 18:01:40|16682.72|16602.72|16686.79|16606.79|16686.79|16606.79|16682.72|16602.72|9
1729792910000|2024-10-24 18:01:50|16687.85|16607.85|16688.02|16608.02|16689.99|16609.99|16687.85|16607.85|10
1729792920000|2024-10-24 18:02:00|16687.97|16607.97|16690.53|16610.53|16690.53|16610.53|16687.97|16607.97|9
1729792930000|2024-10-24 18:02:10|16690.56|16610.56|16690.02|16610.02|16691.75|16611.75|16690.02|16610.02|10
1729792940000|2024-10-24 18:02:20|16690.03|16610.03|16689.63|16609.63|16691.06|16611.06|16689.63|16609.63|10
1729792950000|2024-10-24 18:02:30|16689.97|16609.97|16690.08|16610.08|16690.08|16610.08|16689.52|16609.52|10
1729792960000|2024-10-24 18:02:40|16690.93|16610.93|16690.69|16610.69|16691.75|16611.75|16690.67|16610.67|10
1729792970000|2024-10-24 18:02:50|16690.02|16610.02|16688.21|16608.21|16690.02|16610.02|16688.21|16608.21|9
1729792980000|2024-10-24 18:03:00|16687.62|16607.62|16684.41|16604.41|16687.62|16607.62|16684.41|16604.41|10
1729792990000|2024-10-24 18:03:10|16684.31|16604.31|16683.58|16603.58|16684.31|16604.31|16683.15|16603.15|10
1729793000000|2024-10-24 18:03:20|16683.73|16603.73|16682.93|16602.93|16683.73|16603.73|16682.93|16602.93|10
1729793010000|2024-10-24 18:03:30|16682.87|16602.87|16685.99|16605.99|16685.99|16605.99|16682.87|16602.87|10
1729793020000|2024-10-24 18:03:40|16686.02|16606.02|16687.87|16607.87|16687.87|16607.87|16685.96|16605.96|10
1729793030000|2024-10-24 18:03:50|16687.83|16607.83|16688.97|16608.97|16689.06|16609.06|16687.83|16607.83|10
1729793040000|2024-10-24 18:04:00|16688.98|16608.98|16691.87|16611.87|16691.87|16611.87|16688.76|16608.76|9
1729793050000|2024-10-24 18:04:10|16691.95|16611.95|16694.49|16614.49|16694.52|16614.52|16691.95|16611.95|10
1729793060000|2024-10-24 18:04:20|16694.71|16614.71|16694.47|16614.47|16694.82|16614.82|16694.45|16614.45|9
1729793070000|2024-10-24 18:04:30|16695.15|16615.15|16695.47|16615.47|16695.67|16615.67|16695.15|16615.15|9
1729793080000|2024-10-24 18:04:40|16695.72|16615.72|16700.64|16620.64|16700.64|16620.64|16695.72|16615.72|10
1729793090000|2024-10-24 18:04:50|16700.68|16620.68|16701.7|16621.7|16701.83|16621.83|16700.36|16620.36|8
1729793100000|2024-10-24 18:05:00|16701.63|16621.63|16702.47|16622.47|16702.78|16622.78|16701.61|16621.61|9
1729793110000|2024-10-24 18:05:10|16702.46|16622.46|16702.76|16622.76|16703.13|16623.13|16702.39|16622.39|10
1729793120000|2024-10-24 18:05:20|16702.74|16622.74|16702.96|16622.96|16702.96|16622.96|16702.23|16622.23|9
1729793130000|2024-10-24 18:05:30|16702.9|16622.9|16704.13|16624.13|16704.13|16624.13|16702.9|16622.9|9
1729793140000|2024-10-24 18:05:40|16704.27|16624.27|16704.5|16624.5|16704.57|16624.57|16704.2|16624.2|9
1729793150000|2024-10-24 18:05:50|16704.52|16624.52|16704.98|16624.98|16704.98|16624.98|16704.52|16624.52|9
1729793160000|2024-10-24 18:06:00|16705.05|16625.05|16707.95|16627.95|16707.95|16627.95|16705.05|16625.05|10
1729793170000|2024-10-24 18:06:10|16708.01|16628.01|16709.56|16629.56|16709.56|16629.56|16708.01|16628.01|10
1729793180000|2024-10-24 18:06:20|16709.1|16629.1|16711.07|16631.07|16711.07|16631.07|16709.1|16629.1|10
1729793190000|2024-10-24 18:06:30|16711.2|16631.2|16712.42|16632.42|16712.47|16632.47|16711.2|16631.2|10
1729793200000|2024-10-24 18:06:40|16712.47|16632.47|16713.88|16633.88|16713.88|16633.88|16712.26|16632.26|9
1729793210000|2024-10-24 18:06:50|16714.63|16634.63|16714.49|16634.49|16714.96|16634.96|16714.49|16634.49|10
1729793220000|2024-10-24 18:07:00|16714.83|16634.83|16713.84|16633.84|16714.83|16634.83|16713.84|16633.84|10
1729793230000|2024-10-24 18:07:10|16713.9|16633.9|16713.51|16633.51|16714.05|16634.05|16713.51|16633.51|10
1729793240000|2024-10-24 18:07:20|16713.46|16633.46|16713.48|16633.48|16713.48|16633.48|16713.13|16633.13|8
1729793250000|2024-10-24 18:07:30|16713.26|16633.26|16713.69|16633.69|16713.84|16633.84|16713.26|16633.26|9
1729793260000|2024-10-24 18:07:40|16713.8|16633.8|16713.27|16633.27|16714.01|16634.01|16713.22|16633.22|9
1729793270000|2024-10-24 18:07:50|16712.22|16632.22|16710.29|16630.29|16712.29|16632.29|16710.29|16630.29|9
1729793280000|2024-10-24 18:08:00|16710.12|16630.12|16707.88|16627.88|16710.12|16630.12|16707.57|16627.57|10
1729793290000|2024-10-24 18:08:10|16707.94|16627.94|16710.77|16630.77|16710.77|16630.77|16707.94|16627.94|9
1729793300000|2024-10-24 18:08:20|16710.59|16630.59|16710.65|16630.65|16711.17|16631.17|16710.59|16630.59|10
1729793310000|2024-10-24 18:08:30|16710.62|16630.62|16712.39|16632.39|16712.47|16632.47|16710.29|16630.29|9
1729793320000|2024-10-24 18:08:40|16712.41|16632.41|16711.88|16631.88|16712.54|16632.54|16711.76|16631.76|8
1729793330000|2024-10-24 18:08:50|16711.29|16631.29|16711.56|16631.56|16711.56|16631.56|16711.13|16631.13|10
1729793340000|2024-10-24 18:09:00|16711.68|16631.68|16712.42|16632.42|16712.42|16632.42|16711.5|16631.5|9
1729793350000|2024-10-24 18:09:10|16712.3|16632.3|16710.81|16630.81|16712.41|16632.41|16710.81|16630.81|10
1729793360000|2024-10-24 18:09:20|16710.06|16630.06|16708.4|16628.4|16710.06|16630.06|16708.26|16628.26|10
1729793370000|2024-10-24 18:09:30|16708.14|16628.14|16708.1|16628.1|16708.16|16628.16|16708.1|16628.1|8
1729793380000|2024-10-24 18:09:40|16708.05|16628.05|16708.32|16628.32|16708.61|16628.61|16708.05|16628.05|8
1729793390000|2024-10-24 18:09:50|16708.65|16628.65|16709.29|16629.29|16709.37|16629.37|16708.58|16628.58|8
1729793400000|2024-10-24 18:10:00|16709.25|16629.25|16708.85|16628.85|16709.25|16629.25|16708.85|16628.85|9
1729793410000|2024-10-24 18:10:10|16708.92|16628.92|16709.67|16629.67|16709.99|16629.99|16708.92|16628.92|10
1729793420000|2024-10-24 18:10:20|16709.94|16629.94|16708.72|16628.72|16710.3|16630.3|16708.67|16628.67|9
1729793430000|2024-10-24 18:10:30|16708.73|16628.73|16707.96|16627.96|16708.75|16628.75|16707.96|16627.96|10
1729793440000|2024-10-24 18:10:40|16707.67|16627.67|16706.59|16626.59|16707.67|16627.67|16706.53|16626.53|9
1729793450000|2024-10-24 18:10:50|16706.73|16626.73|16708.05|16628.05|16708.05|16628.05|16706.73|16626.73|9
1729793460000|2024-10-24 18:11:00|16708.09|16628.09|16709.34|16629.34|16709.34|16629.34|16708.09|16628.09|9
1729793470000|2024-10-24 18:11:10|16709.67|16629.67|16711.27|16631.27|16711.27|16631.27|16709.67|16629.67|10
1729793480000|2024-10-24 18:11:20|16711.28|16631.28|16711.21|16631.21|16711.7|16631.7|16711.19|16631.19|10
1729793490000|2024-10-24 18:11:30|16710.79|16630.79|16711.05|16631.05|16711.64|16631.64|16709.86|16629.86|9
1729793500000|2024-10-24 18:11:40|16710.82|16630.82|16713.26|16633.26|16713.26|16633.26|16710.82|16630.82|10
1729793510000|2024-10-24 18:11:50|16713.93|16633.93|16714.84|16634.84|16715.42|16635.42|16713.93|16633.93|10
1729793520000|2024-10-24 18:12:00|16714.75|16634.75|16714.61|16634.61|16714.93|16634.93|16714.61|16634.61|9
1729793530000|2024-10-24 18:12:10|16714.63|16634.63|16713.97|16633.97|16714.92|16634.92|16713.83|16633.83|9
1729793540000|2024-10-24 18:12:20|16715.04|16635.04|16714.6|16634.6|16715.53|16635.53|16714.2|16634.2|9
1729793550000|2024-10-24 18:12:30|16714.78|16634.78|16715.61|16635.61|16715.61|16635.61|16714.78|16634.78|10
1729793560000|2024-10-24 18:12:40|16715.86|16635.86|16716.21|16636.21|16716.21|16636.21|16715.86|16635.86|9
1729793570000|2024-10-24 18:12:50|16716.19|16636.19|16716.81|16636.81|16717.05|16637.05|16716.19|16636.19|10
1729793580000|2024-10-24 18:13:00|16716.79|16636.79|16717.56|16637.56|16717.58|16637.58|16716.69|16636.69|9
1729793590000|2024-10-24 18:13:10|16717.83|16637.83|16719|16639|16719|16639|16717.83|16637.83|10
1729793600000|2024-10-24 18:13:20|16719.04|16639.04|16718.23|16638.23|16719.04|16639.04|16718.23|16638.23|10
1729793610000|2024-10-24 18:13:30|16718.15|16638.15|16717.93|16637.93|16718.15|16638.15|16717.64|16637.64|9
1729793620000|2024-10-24 18:13:40|16718.08|16638.08|16717.69|16637.69|16718.51|16638.51|16717.69|16637.69|9
1729793630000|2024-10-24 18:13:50|16717.73|16637.73|16715.56|16635.56|16717.73|16637.73|16715.56|16635.56|10
1729793640000|2024-10-24 18:14:00|16715.54|16635.54|16716.09|16636.09|16716.09|16636.09|16715.43|16635.43|8
1729793650000|2024-10-24 18:14:10|16716.57|16636.57|16717.61|16637.61|16717.61|16637.61|16716.43|16636.43|10
1729793660000|2024-10-24 18:14:20|16717.79|16637.79|16718.44|16638.44|16718.44|16638.44|16717.79|16637.79|10
1729793670000|2024-10-24 18:14:30|16718.57|16638.57|16719.63|16639.63|16719.92|16639.92|16718.57|16638.57|10
1729793680000|2024-10-24 18:14:40|16719.64|16639.64|16719.72|16639.72|16719.72|16639.72|16719.6|16639.6|7
1729793690000|2024-10-24 18:14:50|16719.71|16639.71|16720.08|16640.08|16720.08|16640.08|16719.35|16639.35|8
1729793700000|2024-10-24 18:15:00|16720.15|16640.15|16719.7|16639.7|16720.15|16640.15|16719.7|16639.7|7
1729793710000|2024-10-24 18:15:10|16719.66|16639.66|16719.14|16639.14|16719.67|16639.67|16719.14|16639.14|8
1729793720000|2024-10-24 18:15:20|16719.24|16639.24|16718.16|16638.16|16719.61|16639.61|16718.16|16638.16|10
1729793730000|2024-10-24 18:15:30|16719.09|16639.09|16719.55|16639.55|16719.82|16639.82|16719.09|16639.09|10
1729793740000|2024-10-24 18:15:40|16719.48|16639.48|16719.91|16639.91|16720.32|16640.32|16719.48|16639.48|10
1729793750000|2024-10-24 18:15:50|16719.68|16639.68|16719.21|16639.21|16719.68|16639.68|16718.86|16638.86|9
1729793760000|2024-10-24 18:16:00|16719.03|16639.03|16720.42|16640.42|16720.42|16640.42|16719.03|16639.03|10
1729793770000|2024-10-24 18:16:10|16720.44|16640.44|16718.97|16638.97|16720.44|16640.44|16718.97|16638.97|10
1729793780000|2024-10-24 18:16:20|16718.88|16638.88|16716.71|16636.71|16719.6|16639.6|16716.71|16636.71|10
1729793790000|2024-10-24 18:16:30|16716.57|16636.57|16716.48|16636.48|16716.72|16636.72|16716.4|16636.4|10
1729793800000|2024-10-24 18:16:40|16716.4|16636.4|16716.95|16636.95|16716.95|16636.95|16716|16636|10
1729793810000|2024-10-24 18:16:50|16717.06|16637.06|16717.26|16637.26|16717.26|16637.26|16717.06|16637.06|7
1729793820000|2024-10-24 18:17:00|16717.79|16637.79|16716.95|16636.95|16717.8|16637.8|16716.88|16636.88|9
1729793830000|2024-10-24 18:17:10|16716.85|16636.85|16717.77|16637.77|16717.77|16637.77|16716.27|16636.27|10
1729793840000|2024-10-24 18:17:20|16718.05|16638.05|16718.2|16638.2|16718.37|16638.37|16718.05|16638.05|10
1729793850000|2024-10-24 18:17:30|16717.89|16637.89|16717.75|16637.75|16718.11|16638.11|16717.74|16637.74|9
1729793860000|2024-10-24 18:17:40|16717.77|16637.77|16718.24|16638.24|16718.24|16638.24|16717.65|16637.65|10
1729793870000|2024-10-24 18:17:50|16718.51|16638.51|16719.89|16639.89|16719.89|16639.89|16718.51|16638.51|10
1729793880000|2024-10-24 18:18:00|16719.65|16639.65|16720.8|16640.8|16720.8|16640.8|16719.6|16639.6|10
1729793890000|2024-10-24 18:18:10|16720.86|16640.86|16721.42|16641.42|16721.42|16641.42|16720.86|16640.86|8
1729793900000|2024-10-24 18:18:20|16721.48|16641.48|16722.25|16642.25|16722.25|16642.25|16721.46|16641.46|10
1729793910000|2024-10-24 18:18:30|16722.27|16642.27|16721.9|16641.9|16722.8|16642.8|16721.9|16641.9|10
1729793920000|2024-10-24 18:18:40|16721.87|16641.87|16722.06|16642.06|16722.06|16642.06|16721.28|16641.28|10
1729793930000|2024-10-24 18:18:50|16721.96|16641.96|16723.58|16643.58|16723.58|16643.58|16721.96|16641.96|10
1729793940000|2024-10-24 18:19:00|16723.7|16643.7|16723.72|16643.72|16723.98|16643.98|16723.7|16643.7|9
1729793950000|2024-10-24 18:19:10|16723.73|16643.73|16723.45|16643.45|16723.83|16643.83|16723.39|16643.39|10
1729793960000|2024-10-24 18:19:20|16723.48|16643.48|16724.4|16644.4|16724.4|16644.4|16723.48|16643.48|8
1729793970000|2024-10-24 18:19:30|16724.32|16644.32|16724.32|16644.32|16724.32|16644.32|16723.92|16643.92|10
1729793980000|2024-10-24 18:19:40|16724.38|16644.38|16723.93|16643.93|16724.46|16644.46|16723.93|16643.93|9
1729793990000|2024-10-24 18:19:50|16723.86|16643.86|16722.64|16642.64|16723.86|16643.86|16722.64|16642.64|10
1729794000000|2024-10-24 18:20:00|16722.6|16642.6|16721.8|16641.8|16722.89|16642.89|16721.68|16641.68|10
1729794010000|2024-10-24 18:20:10|16721.53|16641.53|16720.46|16640.46|16721.53|16641.53|16720.35|16640.35|10
1729794020000|2024-10-24 18:20:20|16720.41|16640.41|16720.44|16640.44|16720.67|16640.67|16720.23|16640.23|9
1729794030000|2024-10-24 18:20:30|16720.53|16640.53|16721.35|16641.35|16721.6|16641.6|16720.53|16640.53|10
1729794040000|2024-10-24 18:20:40|16721.37|16641.37|16721.01|16641.01|16721.37|16641.37|16720.94|16640.94|10
1729794050000|2024-10-24 18:20:50|16720.74|16640.74|16720.86|16640.86|16720.86|16640.86|16720.59|16640.59|9
1729794060000|2024-10-24 18:21:00|16721|16641|16721.69|16641.69|16721.8|16641.8|16721|16641|10
1729794070000|2024-10-24 18:21:10|16721.4|16641.4|16721.69|16641.69|16721.85|16641.85|16721.22|16641.22|9
1729794080000|2024-10-24 18:21:20|16722.07|16642.07|16723.52|16643.52|16723.52|16643.52|16722.07|16642.07|9
1729794090000|2024-10-24 18:21:30|16723.5|16643.5|16724.6|16644.6|16724.62|16644.62|16723.5|16643.5|9
1729794100000|2024-10-24 18:21:40|16724.54|16644.54|16725.87|16645.87|16725.87|16645.87|16724.54|16644.54|10
1729794110000|2024-10-24 18:21:50|16726.4|16646.4|16727.91|16647.91|16728.01|16648.01|16726.4|16646.4|9
1729794120000|2024-10-24 18:22:00|16728.34|16648.34|16725.64|16645.64|16728.34|16648.34|16725.56|16645.56|10
1729794130000|2024-10-24 18:22:10|16725.7|16645.7|16726.53|16646.53|16726.55|16646.55|16725.7|16645.7|9
1729794140000|2024-10-24 18:22:20|16726.47|16646.47|16727.88|16647.88|16728.3|16648.3|16726.47|16646.47|10
1729794150000|2024-10-24 18:22:30|16727.9|16647.9|16728.93|16648.93|16728.96|16648.96|16727.9|16647.9|9
1729794160000|2024-10-24 18:22:40|16728.69|16648.69|16730.4|16650.4|16730.4|16650.4|16728.69|16648.69|9
1729794170000|2024-10-24 18:22:50|16730.48|16650.48|16731.99|16651.99|16731.99|16651.99|16730.47|16650.47|10
1729794180000|2024-10-24 18:23:00|16732.24|16652.24|16732.43|16652.43|16732.49|16652.49|16732.24|16652.24|9
1729794190000|2024-10-24 18:23:10|16732.49|16652.49|16732.58|16652.58|16732.59|16652.59|16732.35|16652.35|9
1729794200000|2024-10-24 18:23:20|16732.67|16652.67|16732.97|16652.97|16733|16653|16732.13|16652.13|9
1729794210000|2024-10-24 18:23:30|16732.94|16652.94|16738.25|16658.25|16738.26|16658.26|16732.91|16652.91|10
1729794220000|2024-10-24 18:23:40|16738.66|16658.66|16738.76|16658.76|16739.32|16659.32|16738.66|16658.66|10
1729794230000|2024-10-24 18:23:50|16739.06|16659.06|16740.16|16660.16|16740.64|16660.64|16739.06|16659.06|9
1729794240000|2024-10-24 18:24:00|16739.95|16659.95|16739.14|16659.14|16740|16660|16739.14|16659.14|10
1729794250000|2024-10-24 18:24:10|16739.26|16659.26|16741.66|16661.66|16741.66|16661.66|16739.26|16659.26|10
1729794260000|2024-10-24 18:24:20|16741.68|16661.68|16742.21|16662.21|16742.68|16662.68|16741.65|16661.65|10
1729794270000|2024-10-24 18:24:30|16742.28|16662.28|16742.19|16662.19|16742.68|16662.68|16742.18|16662.18|10
1729794280000|2024-10-24 18:24:40|16742.16|16662.16|16742.67|16662.67|16742.78|16662.78|16742.16|16662.16|10
1729794290000|2024-10-24 18:24:50|16741.98|16661.98|16739.36|16659.36|16741.98|16661.98|16739.36|16659.36|10
1729794300000|2024-10-24 18:25:00|16739.25|16659.25|16737.12|16657.12|16739.25|16659.25|16737.12|16657.12|10
1729794310000|2024-10-24 18:25:10|16736.89|16656.89|16738.02|16658.02|16738.02|16658.02|16736.89|16656.89|10
1729794320000|2024-10-24 18:25:20|16737.98|16657.98|16738.13|16658.13|16738.25|16658.25|16737.91|16657.91|10
1729794330000|2024-10-24 18:25:30|16738.2|16658.2|16738.08|16658.08|16738.29|16658.29|16738.01|16658.01|8
1729794340000|2024-10-24 18:25:40|16738.48|16658.48|16737.57|16657.57|16738.83|16658.83|16737.55|16657.55|9
1729794350000|2024-10-24 18:25:50|16737.22|16657.22|16736.34|16656.34|16737.22|16657.22|16736.02|16656.02|10
1729794360000|2024-10-24 18:26:00|16736.89|16656.89|16735.46|16655.46|16737.07|16657.07|16735.46|16655.46|10
1729794370000|2024-10-24 18:26:10|16735.47|16655.47|16734.72|16654.72|16735.47|16655.47|16734.69|16654.69|8
1729794380000|2024-10-24 18:26:20|16734.7|16654.7|16733.63|16653.63|16734.7|16654.7|16733.63|16653.63|8
1729794390000|2024-10-24 18:26:30|16733.62|16653.62|16730.33|16650.33|16733.62|16653.62|16730.33|16650.33|10
1729794400000|2024-10-24 18:26:40|16729.81|16649.81|16729.48|16649.48|16729.87|16649.87|16729.31|16649.31|10
1729794410000|2024-10-24 18:26:50|16729.75|16649.75|16731.28|16651.28|16731.28|16651.28|16729.75|16649.75|10
1729794420000|2024-10-24 18:27:00|16731.72|16651.72|16731.38|16651.38|16731.73|16651.73|16731.36|16651.36|10
1729794430000|2024-10-24 18:27:10|16728.62|16648.62|16729.22|16649.22|16729.28|16649.28|16728.62|16648.62|10
1729794440000|2024-10-24 18:27:20|16729.18|16649.18|16728.67|16648.67|16729.18|16649.18|16728.64|16648.64|9
1729794450000|2024-10-24 18:27:30|16728.49|16648.49|16729.24|16649.24|16729.24|16649.24|16728.49|16648.49|9
1729794460000|2024-10-24 18:27:40|16729.57|16649.57|16730.76|16650.76|16730.76|16650.76|16729.57|16649.57|10
1729794470000|2024-10-24 18:27:50|16730.59|16650.59|16731.95|16651.95|16731.95|16651.95|16730.59|16650.59|10
1729794480000|2024-10-24 18:28:00|16732.27|16652.27|16732.27|16652.27|16732.8|16652.8|16731.96|16651.96|10
1729794490000|2024-10-24 18:28:10|16732.38|16652.38|16731.53|16651.53|16732.38|16652.38|16731.15|16651.15|9
1729794500000|2024-10-24 18:28:20|16731.49|16651.49|16730.59|16650.59|16731.49|16651.49|16730.58|16650.58|10
1729794510000|2024-10-24 18:28:30|16730.61|16650.61|16726.92|16646.92|16730.61|16650.61|16726.92|16646.92|10
1729794520000|2024-10-24 18:28:40|16726.39|16646.39|16723.54|16643.54|16726.39|16646.39|16723.53|16643.53|10
1729794530000|2024-10-24 18:28:50|16723.46|16643.46|16724.64|16644.64|16725.22|16645.22|16723.4|16643.4|10
1729794540000|2024-10-24 18:29:00|16723.66|16643.66|16722.66|16642.66|16723.66|16643.66|16721.32|16641.32|10
1729794550000|2024-10-24 18:29:10|16720.95|16640.95|16719.45|16639.45|16720.95|16640.95|16719.45|16639.45|10
1729794560000|2024-10-24 18:29:20|16719.49|16639.49|16717.72|16637.72|16719.49|16639.49|16717.69|16637.69|9
1729794570000|2024-10-24 18:29:30|16717.65|16637.65|16714.5|16634.5|16717.65|16637.65|16714.5|16634.5|10
1729794580000|2024-10-24 18:29:40|16714.49|16634.49|16716.16|16636.16|16717.2|16637.2|16714.49|16634.49|9
1729794590000|2024-10-24 18:29:50|16716.4|16636.4|16718.02|16638.02|16718.02|16638.02|16716.15|16636.15|8
1729794600000|2024-10-24 18:30:00|16718.57|16638.57|16718.06|16638.06|16718.63|16638.63|16717.81|16637.81|9
1729794610000|2024-10-24 18:30:10|16717.96|16637.96|16717.91|16637.91|16718.02|16638.02|16717.74|16637.74|10
1729794620000|2024-10-24 18:30:20|16718.04|16638.04|16718.21|16638.21|16718.21|16638.21|16717.98|16637.98|9
1729794630000|2024-10-24 18:30:30|16718.14|16638.14|16718.27|16638.27|16718.57|16638.57|16718.14|16638.14|10
1729794640000|2024-10-24 18:30:40|16718.59|16638.59|16718.92|16638.92|16718.92|16638.92|16718.35|16638.35|9
1729794650000|2024-10-24 18:30:50|16719.05|16639.05|16720.42|16640.42|16720.66|16640.66|16719.04|16639.04|10
1729794660000|2024-10-24 18:31:00|16721.02|16641.02|16721.35|16641.35|16721.69|16641.69|16720.68|16640.68|9
1729794670000|2024-10-24 18:31:10|16721.37|16641.37|16721.69|16641.69|16721.7|16641.7|16721.37|16641.37|8
1729794680000|2024-10-24 18:31:20|16721.62|16641.62|16722.18|16642.18|16722.18|16642.18|16721.62|16641.62|9
1729794690000|2024-10-24 18:31:30|16723.1|16643.1|16723.69|16643.69|16724.45|16644.45|16723.1|16643.1|10
1729794700000|2024-10-24 18:31:40|16723.37|16643.37|16723.95|16643.95|16723.95|16643.95|16722.77|16642.77|8
1729794710000|2024-10-24 18:31:50|16724.45|16644.45|16726.39|16646.39|16726.39|16646.39|16724.45|16644.45|10
1729794720000|2024-10-24 18:32:00|16726.93|16646.93|16728.45|16648.45|16728.45|16648.45|16726.93|16646.93|10
1729794730000|2024-10-24 18:32:10|16729.03|16649.03|16729.65|16649.65|16729.93|16649.93|16729.03|16649.03|10
1729794740000|2024-10-24 18:32:20|16729.59|16649.59|16728.77|16648.77|16729.59|16649.59|16728.77|16648.77|9
1729794750000|2024-10-24 18:32:30|16728.55|16648.55|16726.62|16646.62|16728.55|16648.55|16726.62|16646.62|8
1729794760000|2024-10-24 18:32:40|16725.93|16645.93|16726.39|16646.39|16726.48|16646.48|16725.93|16645.93|10
1729794770000|2024-10-24 18:32:50|16726.43|16646.43|16725.39|16645.39|16726.51|16646.51|16725.39|16645.39|10
1729794780000|2024-10-24 18:33:00|16725.36|16645.36|16725.17|16645.17|16725.36|16645.36|16724.71|16644.71|10
1729794790000|2024-10-24 18:33:10|16725.07|16645.07|16725.09|16645.09|16725.09|16645.09|16724.78|16644.78|10
1729794800000|2024-10-24 18:33:20|16725.15|16645.15|16724.36|16644.36|16725.15|16645.15|16724.16|16644.16|9
1729794810000|2024-10-24 18:33:30|16724.38|16644.38|16724.37|16644.37|16724.5|16644.5|16724.05|16644.05|9
1729794820000|2024-10-24 18:33:40|16724.35|16644.35|16723.98|16643.98|16724.35|16644.35|16723.9|16643.9|7
1729794830000|2024-10-24 18:33:50|16723.88|16643.88|16723.15|16643.15|16724.1|16644.1|16723.12|16643.12|10
1729794840000|2024-10-24 18:34:00|16722.47|16642.47|16721.47|16641.47|16722.47|16642.47|16721.47|16641.47|10
1729794850000|2024-10-24 18:34:10|16721.48|16641.48|16720.85|16640.85|16721.55|16641.55|16720.85|16640.85|10
1729794860000|2024-10-24 18:34:20|16720.94|16640.94|16720.07|16640.07|16721.22|16641.22|16719.05|16639.05|10
1729794870000|2024-10-24 18:34:30|16719.51|16639.51|16717.94|16637.94|16719.51|16639.51|16717.94|16637.94|9
1729794880000|2024-10-24 18:34:40|16717.93|16637.93|16719.67|16639.67|16719.67|16639.67|16717.93|16637.93|10
1729794890000|2024-10-24 18:34:50|16719.83|16639.83|16719.68|16639.68|16719.83|16639.83|16719.5|16639.5|9
1729794900000|2024-10-24 18:35:00|16719.7|16639.7|16719.92|16639.92|16720.12|16640.12|16719.7|16639.7|9
1729794910000|2024-10-24 18:35:10|16719.93|16639.93|16722.36|16642.36|16722.36|16642.36|16719.9|16639.9|9
1729794920000|2024-10-24 18:35:20|16722.78|16642.78|16726.98|16646.98|16726.98|16646.98|16722.78|16642.78|10
1729794930000|2024-10-24 18:35:30|16727.05|16647.05|16725.95|16645.95|16727.05|16647.05|16725.95|16645.95|10
1729794940000|2024-10-24 18:35:40|16725.86|16645.86|16725.26|16645.26|16725.86|16645.86|16725.04|16645.04|10
1729794950000|2024-10-24 18:35:50|16725.09|16645.09|16724.71|16644.71|16725.09|16645.09|16724.39|16644.39|10
1729794960000|2024-10-24 18:36:00|16724.65|16644.65|16723.83|16643.83|16725.21|16645.21|16723.83|16643.83|10
1729794970000|2024-10-24 18:36:10|16723.47|16643.47|16721.18|16641.18|16723.47|16643.47|16721.18|16641.18|10
1729794980000|2024-10-24 18:36:20|16720.88|16640.88|16720.54|16640.54|16720.88|16640.88|16720.36|16640.36|9
1729794990000|2024-10-24 18:36:30|16720.61|16640.61|16721.8|16641.8|16721.8|16641.8|16719.6|16639.6|10
1729795000000|2024-10-24 18:36:40|16721.85|16641.85|16720.87|16640.87|16721.86|16641.86|16720.77|16640.77|10
1729795010000|2024-10-24 18:36:50|16720.8|16640.8|16719.79|16639.79|16720.8|16640.8|16719.76|16639.76|9
1729795020000|2024-10-24 18:37:00|16719.97|16639.97|16718.78|16638.78|16720.02|16640.02|16718.78|16638.78|10
1729795030000|2024-10-24 18:37:10|16718.77|16638.77|16717.59|16637.59|16719.57|16639.57|16717.59|16637.59|10
1729795040000|2024-10-24 18:37:20|16717.22|16637.22|16715.49|16635.49|16717.22|16637.22|16715.28|16635.28|9
1729795050000|2024-10-24 18:37:30|16715.56|16635.56|16715.81|16635.81|16715.86|16635.86|16715.53|16635.53|9
1729795060000|2024-10-24 18:37:40|16715.83|16635.83|16717.14|16637.14|16717.14|16637.14|16715.57|16635.57|10
1729795070000|2024-10-24 18:37:50|16717.44|16637.44|16718.05|16638.05|16718.07|16638.07|16717.44|16637.44|10
1729795080000|2024-10-24 18:38:00|16718|16638|16718.5|16638.5|16718.5|16638.5|16718|16638|8
1729795090000|2024-10-24 18:38:10|16718.64|16638.64|16719.24|16639.24|16719.32|16639.32|16718.64|16638.64|8
1729795100000|2024-10-24 18:38:20|16719.44|16639.44|16719.04|16639.04|16719.44|16639.44|16718.65|16638.65|10
1729795110000|2024-10-24 18:38:30|16718.98|16638.98|16718.51|16638.51|16719.02|16639.02|16718.51|16638.51|8
1729795120000|2024-10-24 18:38:40|16718.73|16638.73|16719|16639|16719.01|16639.01|16718.73|16638.73|10
1729795130000|2024-10-24 18:38:50|16718.98|16638.98|16718.76|16638.76|16719.05|16639.05|16718.76|16638.76|8
1729795140000|2024-10-24 18:39:00|16718.7|16638.7|16718.44|16638.44|16718.81|16638.81|16718.38|16638.38|9
1729795150000|2024-10-24 18:39:10|16718.37|16638.37|16718.77|16638.77|16718.77|16638.77|16718.37|16638.37|10
1729795160000|2024-10-24 18:39:20|16718.76|16638.76|16717.97|16637.97|16719.15|16639.15|16717.96|16637.96|10
1729795170000|2024-10-24 18:39:30|16717.83|16637.83|16715.31|16635.31|16717.83|16637.83|16715.31|16635.31|9
1729795180000|2024-10-24 18:39:40|16715.04|16635.04|16712.21|16632.21|16715.04|16635.04|16712.21|16632.21|10
1729795190000|2024-10-24 18:39:50|16712.15|16632.15|16711.17|16631.17|16712.15|16632.15|16711.17|16631.17|10
1729795200000|2024-10-24 18:40:00|16711.27|16631.27|16710.33|16630.33|16711.27|16631.27|16708.72|16628.72|10
1729795210000|2024-10-24 18:40:10|16710.63|16630.63|16710.46|16630.46|16711.1|16631.1|16710.46|16630.46|10
1729795220000|2024-10-24 18:40:20|16710.25|16630.25|16709.41|16629.41|16710.55|16630.55|16709.09|16629.09|8
1729795230000|2024-10-24 18:40:30|16709.46|16629.46|16709.88|16629.88|16709.88|16629.88|16709.25|16629.25|9
1729795240000|2024-10-24 18:40:40|16709.66|16629.66|16711.19|16631.19|16711.19|16631.19|16709.15|16629.15|10
1729795250000|2024-10-24 18:40:50|16711.2|16631.2|16710.65|16630.65|16711.27|16631.27|16710.65|16630.65|9
1729795260000|2024-10-24 18:41:00|16710.46|16630.46|16709.94|16629.94|16710.54|16630.54|16709.94|16629.94|10
1729795270000|2024-10-24 18:41:10|16709.89|16629.89|16707.09|16627.09|16709.89|16629.89|16707.09|16627.09|10
1729795280000|2024-10-24 18:41:20|16707.19|16627.19|16707.6|16627.6|16707.6|16627.6|16706.72|16626.72|10
1729795290000|2024-10-24 18:41:30|16707.76|16627.76|16707.75|16627.75|16707.76|16627.76|16706.81|16626.81|10
1729795300000|2024-10-24 18:41:40|16707.66|16627.66|16704.19|16624.19|16707.66|16627.66|16704.19|16624.19|10
1729795310000|2024-10-24 18:41:50|16705.06|16625.06|16705.91|16625.91|16706.12|16626.12|16705.06|16625.06|10
1729795320000|2024-10-24 18:42:00|16705.78|16625.78|16704.86|16624.86|16705.97|16625.97|16704.8|16624.8|10
1729795330000|2024-10-24 18:42:10|16704.77|16624.77|16704.05|16624.05|16704.8|16624.8|16703.84|16623.84|9
1729795340000|2024-10-24 18:42:20|16704.09|16624.09|16708.45|16628.45|16708.45|16628.45|16704.09|16624.09|9
1729795350000|2024-10-24 18:42:30|16708.88|16628.88|16710.55|16630.55|16710.55|16630.55|16708.88|16628.88|10
1729795360000|2024-10-24 18:42:40|16710.54|16630.54|16713.45|16633.45|16713.45|16633.45|16710.54|16630.54|10
1729795370000|2024-10-24 18:42:50|16713.88|16633.88|16715.69|16635.69|16715.7|16635.7|16713.88|16633.88|10
1729795380000|2024-10-24 18:43:00|16715.82|16635.82|16718.63|16638.63|16718.63|16638.63|16715.76|16635.76|10
1729795390000|2024-10-24 18:43:10|16719.44|16639.44|16718.32|16638.32|16719.44|16639.44|16717.87|16637.87|10
1729795400000|2024-10-24 18:43:20|16718.33|16638.33|16716.98|16636.98|16718.33|16638.33|16716.98|16636.98|10
1729795410000|2024-10-24 18:43:30|16716.83|16636.83|16716.28|16636.28|16716.83|16636.83|16716.19|16636.19|10
1729795420000|2024-10-24 18:43:40|16716.38|16636.38|16715.18|16635.18|16716.41|16636.41|16715.18|16635.18|10
1729795430000|2024-10-24 18:43:50|16715.12|16635.12|16714.92|16634.92|16715.12|16635.12|16714.92|16634.92|10
1729795440000|2024-10-24 18:44:00|16715.02|16635.02|16713.15|16633.15|16715.02|16635.02|16713.11|16633.11|9
1729795450000|2024-10-24 18:44:10|16713.16|16633.16|16710.87|16630.87|16713.16|16633.16|16710.87|16630.87|10
1729795460000|2024-10-24 18:44:20|16711.31|16631.31|16712.06|16632.06|16712.25|16632.25|16711.31|16631.31|10
1729795470000|2024-10-24 18:44:30|16711.93|16631.93|16711.39|16631.39|16711.93|16631.93|16711.25|16631.25|10
1729795480000|2024-10-24 18:44:40|16711.63|16631.63|16713.27|16633.27|16713.27|16633.27|16711.63|16631.63|9
1729795490000|2024-10-24 18:44:50|16713.23|16633.23|16716.12|16636.12|16716.12|16636.12|16713.23|16633.23|10
1729795500000|2024-10-24 18:45:00|16716.97|16636.97|16715.95|16635.95|16717.19|16637.19|16715.95|16635.95|9
1729795510000|2024-10-24 18:45:10|16715.93|16635.93|16714.24|16634.24|16715.93|16635.93|16713.16|16633.16|10
1729795520000|2024-10-24 18:45:20|16714.21|16634.21|16712.19|16632.19|16714.21|16634.21|16711.38|16631.38|10
1729795530000|2024-10-24 18:45:30|16711.39|16631.39|16708.99|16628.99|16711.39|16631.39|16708.99|16628.99|10
1729795540000|2024-10-24 18:45:40|16708.91|16628.91|16708.89|16628.89|16709|16629|16708.8|16628.8|10
1729795550000|2024-10-24 18:45:50|16708.78|16628.78|16708.04|16628.04|16708.78|16628.78|16708.04|16628.04|10
1729795560000|2024-10-24 18:46:00|16707.83|16627.83|16706.05|16626.05|16707.83|16627.83|16705.97|16625.97|10
1729795570000|2024-10-24 18:46:10|16705.92|16625.92|16705.03|16625.03|16705.92|16625.92|16704.3|16624.3|10
1729795580000|2024-10-24 18:46:20|16705.25|16625.25|16706.94|16626.94|16706.94|16626.94|16705.25|16625.25|10
1729795590000|2024-10-24 18:46:30|16707.04|16627.04|16707.81|16627.81|16708.12|16628.12|16706.86|16626.86|10
1729795600000|2024-10-24 18:46:40|16707.88|16627.88|16709.07|16629.07|16709.07|16629.07|16707.73|16627.73|9
1729795610000|2024-10-24 18:46:50|16708.96|16628.96|16708.71|16628.71|16708.96|16628.96|16708.71|16628.71|8
1729795620000|2024-10-24 18:47:00|16708.63|16628.63|16707.61|16627.61|16708.63|16628.63|16707.56|16627.56|10
1729795630000|2024-10-24 18:47:10|16707.76|16627.76|16707.49|16627.49|16707.88|16627.88|16707.49|16627.49|8
1729795640000|2024-10-24 18:47:20|16707.45|16627.45|16706.19|16626.19|16707.49|16627.49|16706.19|16626.19|10
1729795650000|2024-10-24 18:47:30|16706.01|16626.01|16704.75|16624.75|16706.07|16626.07|16704.75|16624.75|10
1729795660000|2024-10-24 18:47:40|16704.71|16624.71|16704.69|16624.69|16704.92|16624.92|16704.64|16624.64|9
1729795670000|2024-10-24 18:47:50|16704.91|16624.91|16704.71|16624.71|16705.07|16625.07|16704.44|16624.44|10
1729795680000|2024-10-24 18:48:00|16704.66|16624.66|16705.16|16625.16|16705.31|16625.31|16704.35|16624.35|10
1729795690000|2024-10-24 18:48:10|16705.4|16625.4|16704|16624|16705.67|16625.67|16704|16624|10
1729795700000|2024-10-24 18:48:20|16704.06|16624.06|16702.69|16622.69|16704.06|16624.06|16702.69|16622.69|10
1729795710000|2024-10-24 18:48:30|16702.71|16622.71|16702.33|16622.33|16702.71|16622.71|16702.31|16622.31|9
1729795720000|2024-10-24 18:48:40|16702.38|16622.38|16702.04|16622.04|16702.38|16622.38|16701.36|16621.36|10
1729795730000|2024-10-24 18:48:50|16703.56|16623.56|16703.9|16623.9|16703.98|16623.98|16703.51|16623.51|10
1729795740000|2024-10-24 18:49:00|16704|16624|16701.11|16621.11|16704.17|16624.17|16701.11|16621.11|10
1729795750000|2024-10-24 18:49:10|16701.12|16621.12|16701.23|16621.23|16701.26|16621.26|16701.01|16621.01|10
1729795760000|2024-10-24 18:49:20|16701.57|16621.57|16702.43|16622.43|16702.71|16622.71|16701.57|16621.57|10
1729795770000|2024-10-24 18:49:30|16702.34|16622.34|16703.81|16623.81|16704.27|16624.27|16702.34|16622.34|10
1729795780000|2024-10-24 18:49:40|16703.82|16623.82|16706.11|16626.11|16706.11|16626.11|16703.75|16623.75|8
1729795790000|2024-10-24 18:49:50|16706.17|16626.17|16707.96|16627.96|16707.96|16627.96|16706.17|16626.17|10
1729795800000|2024-10-24 18:50:00|16707.97|16627.97|16710.01|16630.01|16710.25|16630.25|16707.83|16627.83|9
1729795810000|2024-10-24 18:50:10|16710.3|16630.3|16714.86|16634.86|16714.86|16634.86|16710.3|16630.3|10
1729795820000|2024-10-24 18:50:20|16714.79|16634.79|16715.84|16635.84|16716.05|16636.05|16714.79|16634.79|10
1729795830000|2024-10-24 18:50:30|16715.75|16635.75|16717.14|16637.14|16717.14|16637.14|16715.71|16635.71|9
1729795840000|2024-10-24 18:50:40|16717.19|16637.19|16716.89|16636.89|16717.19|16637.19|16715.54|16635.54|9
1729795850000|2024-10-24 18:50:50|16716.8|16636.8|16715.29|16635.29|16716.8|16636.8|16715.29|16635.29|8
1729795860000|2024-10-24 18:51:00|16715.19|16635.19|16716.56|16636.56|16716.56|16636.56|16714.75|16634.75|10
1729795870000|2024-10-24 18:51:10|16716.32|16636.32|16716.72|16636.72|16716.83|16636.83|16716.32|16636.32|10
1729795880000|2024-10-24 18:51:20|16717.84|16637.84|16718.91|16638.91|16718.91|16638.91|16717.84|16637.84|10
1729795890000|2024-10-24 18:51:30|16719.03|16639.03|16718.64|16638.64|16719.03|16639.03|16718.28|16638.28|9
1729795900000|2024-10-24 18:51:40|16719.23|16639.23|16720.49|16640.49|16720.49|16640.49|16719.23|16639.23|10
1729795910000|2024-10-24 18:51:50|16720.59|16640.59|16722.17|16642.17|16722.19|16642.19|16720.59|16640.59|8
1729795920000|2024-10-24 18:52:00|16722.21|16642.21|16721.76|16641.76|16722.22|16642.22|16721.72|16641.72|9
1729795930000|2024-10-24 18:52:10|16721.81|16641.81|16720.36|16640.36|16721.81|16641.81|16720.36|16640.36|10
1729795940000|2024-10-24 18:52:20|16720.25|16640.25|16719.36|16639.36|16720.25|16640.25|16719.36|16639.36|8
1729795950000|2024-10-24 18:52:30|16719|16639|16721.04|16641.04|16721.04|16641.04|16719|16639|10
1729795960000|2024-10-24 18:52:40|16721.34|16641.34|16721.08|16641.08|16721.46|16641.46|16720.92|16640.92|9
1729795970000|2024-10-24 18:52:50|16721.1|16641.1|16721.27|16641.27|16721.3|16641.3|16721.09|16641.09|8
1729795980000|2024-10-24 18:53:00|16720.95|16640.95|16721.25|16641.25|16721.25|16641.25|16720.86|16640.86|9
1729795990000|2024-10-24 18:53:10|16721.47|16641.47|16720.99|16640.99|16721.79|16641.79|16720.99|16640.99|10
1729796000000|2024-10-24 18:53:20|16720.89|16640.89|16721.14|16641.14|16721.14|16641.14|16719.84|16639.84|10
1729796010000|2024-10-24 18:53:30|16721.22|16641.22|16724.35|16644.35|16724.41|16644.41|16721.22|16641.22|10
1729796020000|2024-10-24 18:53:40|16724.34|16644.34|16725.2|16645.2|16725.2|16645.2|16724.34|16644.34|10
1729796030000|2024-10-24 18:53:50|16725.13|16645.13|16725.83|16645.83|16725.98|16645.98|16725.13|16645.13|9
1729796040000|2024-10-24 18:54:00|16725.74|16645.74|16725.94|16645.94|16726.3|16646.3|16725.49|16645.49|10
1729796050000|2024-10-24 18:54:10|16725.93|16645.93|16725.85|16645.85|16725.93|16645.93|16725.45|16645.45|9
1729796060000|2024-10-24 18:54:20|16725.86|16645.86|16724.77|16644.77|16725.86|16645.86|16724.77|16644.77|10
1729796070000|2024-10-24 18:54:30|16724.99|16644.99|16723.83|16643.83|16724.99|16644.99|16723.8|16643.8|10
1729796080000|2024-10-24 18:54:40|16723.82|16643.82|16723.16|16643.16|16723.82|16643.82|16723.01|16643.01|10
1729796090000|2024-10-24 18:54:50|16724.23|16644.23|16726.33|16646.33|16726.33|16646.33|16724.23|16644.23|10
1729796100000|2024-10-24 18:55:00|16726.38|16646.38|16726.17|16646.17|16726.6|16646.6|16726.17|16646.17|10
1729796110000|2024-10-24 18:55:10|16726.41|16646.41|16729.27|16649.27|16729.27|16649.27|16726.41|16646.41|10
1729796120000|2024-10-24 18:55:20|16729.16|16649.16|16729.35|16649.35|16729.92|16649.92|16729.13|16649.13|9
1729796130000|2024-10-24 18:55:30|16729.32|16649.32|16727.61|16647.61|16729.32|16649.32|16727.61|16647.61|10
1729796140000|2024-10-24 18:55:40|16727.59|16647.59|16726.63|16646.63|16727.68|16647.68|16726.63|16646.63|9
1729796150000|2024-10-24 18:55:50|16726.4|16646.4|16723.64|16643.64|16726.4|16646.4|16723.64|16643.64|10
1729796160000|2024-10-24 18:56:00|16723.66|16643.66|16706.07|16626.07|16723.66|16643.66|16706.07|16626.07|10
1729796170000|2024-10-24 18:56:10|16704.9|16624.9|16705.1|16625.1|16705.1|16625.1|16703.66|16623.66|9
1729796180000|2024-10-24 18:56:20|16705.44|16625.44|16707.83|16627.83|16707.83|16627.83|16705.44|16625.44|10
1729796190000|2024-10-24 18:56:30|16708.35|16628.35|16712.06|16632.06|16712.06|16632.06|16708.35|16628.35|10
1729796200000|2024-10-24 18:56:40|16712.36|16632.36|16715.39|16635.39|16715.8|16635.8|16712.36|16632.36|10
1729796210000|2024-10-24 18:56:50|16715.57|16635.57|16715.34|16635.34|16715.91|16635.91|16715.24|16635.24|10
1729796220000|2024-10-24 18:57:00|16715.54|16635.54|16715.88|16635.88|16716.08|16636.08|16715.48|16635.48|10
1729796230000|2024-10-24 18:57:10|16715.77|16635.77|16716.47|16636.47|16716.51|16636.51|16715.75|16635.75|9
1729796240000|2024-10-24 18:57:20|16716.66|16636.66|16718.29|16638.29|16718.29|16638.29|16716.38|16636.38|10
1729796250000|2024-10-24 18:57:30|16718.3|16638.3|16718.08|16638.08|16718.3|16638.3|16718.07|16638.07|9
1729796260000|2024-10-24 18:57:40|16718.09|16638.09|16717.94|16637.94|16718.09|16638.09|16717.9|16637.9|9
1729796270000|2024-10-24 18:57:50|16717.96|16637.96|16717.46|16637.46|16718.03|16638.03|16717.46|16637.46|9
1729796280000|2024-10-24 18:58:00|16717.45|16637.45|16716.98|16636.98|16717.77|16637.77|16716.98|16636.98|9
1729796290000|2024-10-24 18:58:10|16716.89|16636.89|16716.91|16636.91|16717.09|16637.09|16716.76|16636.76|9
1729796300000|2024-10-24 18:58:20|16716.92|16636.92|16714.51|16634.51|16716.92|16636.92|16714.51|16634.51|8
1729796310000|2024-10-24 18:58:30|16713.94|16633.94|16713.46|16633.46|16713.94|16633.94|16713.43|16633.43|9
1729796320000|2024-10-24 18:58:40|16713.45|16633.45|16713.07|16633.07|16713.45|16633.45|16713.07|16633.07|8
1729796330000|2024-10-24 18:58:50|16713.01|16633.01|16714.19|16634.19|16714.19|16634.19|16712.98|16632.98|10
1729796340000|2024-10-24 18:59:00|16714.3|16634.3|16716.06|16636.06|16716.41|16636.41|16714.3|16634.3|10
1729796350000|2024-10-24 18:59:10|16715.24|16635.24|16715.67|16635.67|16715.67|16635.67|16715.12|16635.12|9
1729796360000|2024-10-24 18:59:20|16715.75|16635.75|16716.71|16636.71|16716.71|16636.71|16715.56|16635.56|10
1729796370000|2024-10-24 18:59:30|16716.7|16636.7|16718.21|16638.21|16718.21|16638.21|16716.34|16636.34|10
1729796380000|2024-10-24 18:59:40|16718.33|16638.33|16720.24|16640.24|16720.24|16640.24|16718.33|16638.33|10
1729796390000|2024-10-24 18:59:50|16720.53|16640.53|16721.03|16641.03|16721.03|16641.03|16720.53|16640.53|9
1729796400000|2024-10-24 19:00:00|16720.8|16640.8|16717.56|16637.56|16720.8|16640.8|16717.56|16637.56|9
1729796410000|2024-10-24 19:00:10|16717.54|16637.54|16715.62|16635.62|16717.56|16637.56|16715.42|16635.42|9
1729796420000|2024-10-24 19:00:20|16715.19|16635.19|16711.63|16631.63|16715.19|16635.19|16711.63|16631.63|9
1729796430000|2024-10-24 19:00:30|16711.34|16631.34|16711.31|16631.31|16711.44|16631.44|16711.04|16631.04|10
1729796440000|2024-10-24 19:00:40|16711.09|16631.09|16710.71|16630.71|16711.22|16631.22|16710.55|16630.55|10
1729796450000|2024-10-24 19:00:50|16710.58|16630.58|16708.75|16628.75|16710.58|16630.58|16708.73|16628.73|10
1729796460000|2024-10-24 19:01:00|16708.73|16628.73|16709.72|16629.72|16709.72|16629.72|16708.69|16628.69|10
1729796470000|2024-10-24 19:01:10|16709.67|16629.67|16707.4|16627.4|16709.67|16629.67|16707.19|16627.19|10
1729796480000|2024-10-24 19:01:20|16707.26|16627.26|16707.08|16627.08|16707.3|16627.3|16706.79|16626.79|10
1729796490000|2024-10-24 19:01:30|16706.95|16626.95|16705.87|16625.87|16706.99|16626.99|16705.85|16625.85|9
1729796500000|2024-10-24 19:01:40|16706.21|16626.21|16706.59|16626.59|16706.65|16626.65|16705.98|16625.98|10
1729796510000|2024-10-24 19:01:50|16706.61|16626.61|16710.57|16630.57|16710.57|16630.57|16706.61|16626.61|9
1729796520000|2024-10-24 19:02:00|16710.54|16630.54|16710.66|16630.66|16710.8|16630.8|16710.13|16630.13|10
1729796530000|2024-10-24 19:02:10|16711.08|16631.08|16714.3|16634.3|16714.3|16634.3|16711.01|16631.01|9
1729796540000|2024-10-24 19:02:20|16714.77|16634.77|16715.21|16635.21|16715.39|16635.39|16714.46|16634.46|10
1729796550000|2024-10-24 19:02:30|16715.69|16635.69|16715.6|16635.6|16715.69|16635.69|16714.35|16634.35|10
1729796560000|2024-10-24 19:02:40|16715.68|16635.68|16715.47|16635.47|16715.76|16635.76|16715.14|16635.14|10
1729796570000|2024-10-24 19:02:50|16715.07|16635.07|16713.78|16633.78|16715.07|16635.07|16713.63|16633.63|10
1729796580000|2024-10-24 19:03:00|16713.8|16633.8|16712.66|16632.66|16713.88|16633.88|16712.66|16632.66|10
1729796590000|2024-10-24 19:03:10|16712.43|16632.43|16711.41|16631.41|16712.73|16632.73|16711.18|16631.18|10
1729796600000|2024-10-24 19:03:20|16712.11|16632.11|16714.2|16634.2|16714.43|16634.43|16712.11|16632.11|10
1729796610000|2024-10-24 19:03:30|16714.06|16634.06|16712.78|16632.78|16714.06|16634.06|16712.75|16632.75|9
1729796620000|2024-10-24 19:03:40|16712.62|16632.62|16711.71|16631.71|16712.69|16632.69|16711.71|16631.71|9
1729796630000|2024-10-24 19:03:50|16711.69|16631.69|16712.84|16632.84|16712.84|16632.84|16711.69|16631.69|10
1729796640000|2024-10-24 19:04:00|16712.63|16632.63|16710.38|16630.38|16712.63|16632.63|16710.38|16630.38|10
1729796650000|2024-10-24 19:04:10|16710.34|16630.34|16710.95|16630.95|16711.07|16631.07|16710.24|16630.24|10
1729796660000|2024-10-24 19:04:20|16711.45|16631.45|16712.42|16632.42|16712.71|16632.71|16711.45|16631.45|9
1729796670000|2024-10-24 19:04:30|16712.47|16632.47|16711.71|16631.71|16712.47|16632.47|16711.43|16631.43|9
1729796680000|2024-10-24 19:04:40|16711.69|16631.69|16711.94|16631.94|16712.04|16632.04|16711.69|16631.69|9
1729796690000|2024-10-24 19:04:50|16712|16632|16712.62|16632.62|16712.62|16632.62|16712|16632|7
1729796700000|2024-10-24 19:05:00|16712.71|16632.71|16710.71|16630.71|16712.75|16632.75|16710.71|16630.71|10
1729796710000|2024-10-24 19:05:10|16711.15|16631.15|16711.71|16631.71|16711.73|16631.73|16711.15|16631.15|10
1729796720000|2024-10-24 19:05:20|16711.69|16631.69|16711.54|16631.54|16711.76|16631.76|16711.54|16631.54|9
1729796730000|2024-10-24 19:05:30|16711.55|16631.55|16711.27|16631.27|16711.55|16631.55|16710.26|16630.26|10
1729796740000|2024-10-24 19:05:40|16711.24|16631.24|16710.82|16630.82|16711.24|16631.24|16710.76|16630.76|10
1729796750000|2024-10-24 19:05:50|16710.83|16630.83|16710.67|16630.67|16711.23|16631.23|16710.67|16630.67|8
1729796760000|2024-10-24 19:06:00|16710.68|16630.68|16712.36|16632.36|16713.17|16633.17|16710.49|16630.49|9
1729796770000|2024-10-24 19:06:10|16712.35|16632.35|16711.71|16631.71|16712.62|16632.62|16711.71|16631.71|10
1729796780000|2024-10-24 19:06:20|16711.72|16631.72|16712.56|16632.56|16712.56|16632.56|16711.72|16631.72|9
1729796790000|2024-10-24 19:06:30|16712.68|16632.68|16713.03|16633.03|16713.03|16633.03|16712.4|16632.4|10
1729796800000|2024-10-24 19:06:40|16713.08|16633.08|16714.66|16634.66|16714.66|16634.66|16713.07|16633.07|8
1729796810000|2024-10-24 19:06:50|16715.09|16635.09|16715.2|16635.2|16715.4|16635.4|16714.57|16634.57|10
1729796820000|2024-10-24 19:07:00|16715.23|16635.23|16715.87|16635.87|16715.87|16635.87|16715.23|16635.23|8
1729796830000|2024-10-24 19:07:10|16715.83|16635.83|16717.99|16637.99|16717.99|16637.99|16715.83|16635.83|9
1729796840000|2024-10-24 19:07:20|16718.26|16638.26|16718|16638|16718.48|16638.48|16717.85|16637.85|10
1729796850000|2024-10-24 19:07:30|16717.78|16637.78|16717.44|16637.44|16717.78|16637.78|16717.25|16637.25|9
1729796860000|2024-10-24 19:07:40|16717.55|16637.55|16719.23|16639.23|16719.23|16639.23|16717.55|16637.55|9
1729796870000|2024-10-24 19:07:50|16719.26|16639.26|16719.66|16639.66|16719.66|16639.66|16719.17|16639.17|9
1729796880000|2024-10-24 19:08:00|16719.7|16639.7|16718.89|16638.89|16719.7|16639.7|16718.85|16638.85|9
1729796890000|2024-10-24 19:08:10|16718.92|16638.92|16718.8|16638.8|16719.02|16639.02|16718.71|16638.71|8
1729796900000|2024-10-24 19:08:20|16718.66|16638.66|16720.07|16640.07|16720.07|16640.07|16718.49|16638.49|9
1729796910000|2024-10-24 19:08:30|16720.37|16640.37|16720.16|16640.16|16720.37|16640.37|16720.16|16640.16|9
1729796920000|2024-10-24 19:08:40|16720.18|16640.18|16720.32|16640.32|16720.32|16640.32|16720.14|16640.14|9
1729796930000|2024-10-24 19:08:50|16720.51|16640.51|16720.37|16640.37|16720.68|16640.68|16720.37|16640.37|7
1729796940000|2024-10-24 19:09:00|16720.4|16640.4|16719.93|16639.93|16720.42|16640.42|16719.93|16639.93|9
1729796950000|2024-10-24 19:09:10|16719.94|16639.94|16720.35|16640.35|16720.36|16640.36|16719.47|16639.47|10
1729796960000|2024-10-24 19:09:20|16719.84|16639.84|16719.42|16639.42|16719.84|16639.84|16719.42|16639.42|8
1729796970000|2024-10-24 19:09:30|16719.38|16639.38|16719.21|16639.21|16719.38|16639.38|16719.02|16639.02|10
1729796980000|2024-10-24 19:09:40|16719.14|16639.14|16719.06|16639.06|16719.16|16639.16|16719.06|16639.06|4
1729796990000|2024-10-24 19:09:50|16719.05|16639.05|16719|16639|16719.05|16639.05|16718.94|16638.94|7
1729797000000|2024-10-24 19:10:00|16718.75|16638.75|16718.5|16638.5|16718.75|16638.75|16718.47|16638.47|9
1729797010000|2024-10-24 19:10:10|16718.29|16638.29|16718.04|16638.04|16718.33|16638.33|16717.74|16637.74|9
1729797020000|2024-10-24 19:10:20|16718.05|16638.05|16717.48|16637.48|16718.69|16638.69|16717.48|16637.48|10
1729797030000|2024-10-24 19:10:30|16716.4|16636.4|16716.54|16636.54|16716.54|16636.54|16716.25|16636.25|9
1729797040000|2024-10-24 19:10:40|16716.51|16636.51|16717.5|16637.5|16717.55|16637.55|16716.51|16636.51|10
1729797050000|2024-10-24 19:10:50|16717.51|16637.51|16718.6|16638.6|16718.6|16638.6|16717.51|16637.51|8
1729797060000|2024-10-24 19:11:00|16718.67|16638.67|16718.99|16638.99|16718.99|16638.99|16718.58|16638.58|9
1729797070000|2024-10-24 19:11:10|16718.97|16638.97|16718.46|16638.46|16719.29|16639.29|16718.46|16638.46|9
1729797080000|2024-10-24 19:11:20|16718.42|16638.42|16718.37|16638.37|16718.6|16638.6|16718.37|16638.37|8
1729797090000|2024-10-24 19:11:30|16718.44|16638.44|16718.68|16638.68|16718.68|16638.68|16718.26|16638.26|9
1729797100000|2024-10-24 19:11:40|16718.93|16638.93|16720.01|16640.01|16720.69|16640.69|16718.85|16638.85|9
1729797110000|2024-10-24 19:11:50|16719.99|16639.99|16719.37|16639.37|16719.99|16639.99|16719.22|16639.22|10
1729797120000|2024-10-24 19:12:00|16719.51|16639.51|16720.09|16640.09|16720.09|16640.09|16718.79|16638.79|10
1729797130000|2024-10-24 19:12:10|16720.11|16640.11|16722.76|16642.76|16722.76|16642.76|16720.11|16640.11|10
1729797140000|2024-10-24 19:12:20|16722.78|16642.78|16723.9|16643.9|16723.99|16643.99|16722.78|16642.78|9
1729797150000|2024-10-24 19:12:30|16723.85|16643.85|16723.94|16643.94|16723.94|16643.94|16723.69|16643.69|9
1729797160000|2024-10-24 19:12:40|16723.95|16643.95|16724.16|16644.16|16724.19|16644.19|16723.95|16643.95|9
1729797170000|2024-10-24 19:12:50|16724.17|16644.17|16723.27|16643.27|16724.19|16644.19|16723.27|16643.27|9
1729797180000|2024-10-24 19:13:00|16723.08|16643.08|16723.24|16643.24|16723.24|16643.24|16722.7|16642.7|10
1729797190000|2024-10-24 19:13:10|16723.25|16643.25|16722.96|16642.96|16723.25|16643.25|16722.95|16642.95|7
1729797200000|2024-10-24 19:13:20|16722.69|16642.69|16723.2|16643.2|16723.53|16643.53|16722.69|16642.69|9
1729797210000|2024-10-24 19:13:30|16723.1|16643.1|16723.71|16643.71|16723.72|16643.72|16722.79|16642.79|9
1729797220000|2024-10-24 19:13:40|16723.82|16643.82|16724.71|16644.71|16724.71|16644.71|16723.79|16643.79|9
1729797230000|2024-10-24 19:13:50|16724.95|16644.95|16725.49|16645.49|16725.5|16645.5|16724.95|16644.95|10
1729797240000|2024-10-24 19:14:00|16725.12|16645.12|16725.01|16645.01|16725.12|16645.12|16724.97|16644.97|7
1729797250000|2024-10-24 19:14:10|16725.3|16645.3|16726.23|16646.23|16726.32|16646.32|16725.29|16645.29|10
1729797260000|2024-10-24 19:14:20|16725.94|16645.94|16725.67|16645.67|16725.94|16645.94|16725.51|16645.51|10
1729797270000|2024-10-24 19:14:30|16725.64|16645.64|16725.61|16645.61|16725.72|16645.72|16725.33|16645.33|10
1729797280000|2024-10-24 19:14:40|16725.55|16645.55|16725.38|16645.38|16725.62|16645.62|16725.09|16645.09|10
1729797290000|2024-10-24 19:14:50|16725.39|16645.39|16725.15|16645.15|16725.43|16645.43|16725.13|16645.13|9
1729797300000|2024-10-24 19:15:00|16725.14|16645.14|16725.89|16645.89|16725.96|16645.96|16724.73|16644.73|10
1729797310000|2024-10-24 19:15:10|16726.3|16646.3|16727.15|16647.15|16727.15|16647.15|16726.28|16646.28|10
1729797320000|2024-10-24 19:15:20|16727.22|16647.22|16727.33|16647.33|16727.53|16647.53|16727.22|16647.22|10
1729797330000|2024-10-24 19:15:30|16727.35|16647.35|16728.81|16648.81|16728.81|16648.81|16727.35|16647.35|9
1729797340000|2024-10-24 19:15:40|16728.84|16648.84|16729.44|16649.44|16729.49|16649.49|16728.82|16648.82|9
1729797350000|2024-10-24 19:15:50|16729.42|16649.42|16730.26|16650.26|16730.26|16650.26|16729.42|16649.42|8
1729797360000|2024-10-24 19:16:00|16730.37|16650.37|16730.44|16650.44|16730.81|16650.81|16730.35|16650.35|9
1729797370000|2024-10-24 19:16:10|16730.61|16650.61|16733.25|16653.25|16733.25|16653.25|16730.61|16650.61|8
1729797380000|2024-10-24 19:16:20|16735.92|16655.92|16736.22|16656.22|16736.22|16656.22|16735.92|16655.92|9
1729797390000|2024-10-24 19:16:30|16735.99|16655.99|16737.41|16657.41|16737.41|16657.41|16735.99|16655.99|8
1729797400000|2024-10-24 19:16:40|16737.38|16657.38|16740.99|16660.99|16740.99|16660.99|16737.38|16657.38|10
1729797410000|2024-10-24 19:16:50|16740.98|16660.98|16740.59|16660.59|16740.98|16660.98|16740.41|16660.41|8
1729797420000|2024-10-24 19:17:00|16740.58|16660.58|16742.54|16662.54|16742.54|16662.54|16740.3|16660.3|10
1729797430000|2024-10-24 19:17:10|16743.06|16663.06|16742.72|16662.72|16743.13|16663.13|16742.62|16662.62|10
1729797440000|2024-10-24 19:17:20|16742.75|16662.75|16742.8|16662.8|16742.92|16662.92|16742.75|16662.75|10
1729797450000|2024-10-24 19:17:30|16742.61|16662.61|16743.84|16663.84|16743.84|16663.84|16742.52|16662.52|9
1729797460000|2024-10-24 19:17:40|16743.81|16663.81|16742.88|16662.88|16743.81|16663.81|16742.88|16662.88|9
1729797470000|2024-10-24 19:17:50|16742.69|16662.69|16743.01|16663.01|16743.01|16663.01|16742.66|16662.66|8
1729797480000|2024-10-24 19:18:00|16743.08|16663.08|16743|16663|16743.71|16663.71|16743|16663|10
1729797490000|2024-10-24 19:18:10|16742.98|16662.98|16743.79|16663.79|16743.79|16663.79|16742.98|16662.98|8
1729797500000|2024-10-24 19:18:20|16743.9|16663.9|16744.79|16664.79|16744.81|16664.81|16743.9|16663.9|8
1729797510000|2024-10-24 19:18:30|16744.8|16664.8|16744.71|16664.71|16744.83|16664.83|16744.53|16664.53|10
1729797520000|2024-10-24 19:18:40|16744.72|16664.72|16744.34|16664.34|16745.08|16665.08|16744.34|16664.34|9
1729797530000|2024-10-24 19:18:50|16744.33|16664.33|16744.2|16664.2|16744.33|16664.33|16744.2|16664.2|7
1729797540000|2024-10-24 19:19:00|16744.18|16664.18|16743.72|16663.72|16744.26|16664.26|16743.72|16663.72|8
1729797550000|2024-10-24 19:19:10|16743.74|16663.74|16743.9|16663.9|16743.9|16663.9|16743.72|16663.72|9
1729797560000|2024-10-24 19:19:20|16743.93|16663.93|16747.87|16667.87|16747.87|16667.87|16743.93|16663.93|10
1729797570000|2024-10-24 19:19:30|16748|16668|16746.96|16666.96|16748.06|16668.06|16746.96|16666.96|9
1729797580000|2024-10-24 19:19:40|16746.94|16666.94|16747.46|16667.46|16747.46|16667.46|16746.92|16666.92|7
1729797590000|2024-10-24 19:19:50|16747.45|16667.45|16748.21|16668.21|16748.47|16668.47|16747.38|16667.38|8
1729797600000|2024-10-24 19:20:00|16748.18|16668.18|16748.38|16668.38|16748.42|16668.42|16748.18|16668.18|8
1729797610000|2024-10-24 19:20:10|16748.46|16668.46|16749.5|16669.5|16749.5|16669.5|16748.46|16668.46|10
1729797620000|2024-10-24 19:20:20|16749.48|16669.48|16750.14|16670.14|16750.3|16670.3|16749.48|16669.48|10
1729797630000|2024-10-24 19:20:30|16750.17|16670.17|16750.25|16670.25|16750.46|16670.46|16749.75|16669.75|9
1729797640000|2024-10-24 19:20:40|16750.14|16670.14|16751.33|16671.33|16751.62|16671.62|16750.14|16670.14|10
1729797650000|2024-10-24 19:20:50|16751.18|16671.18|16752.76|16672.76|16752.8|16672.8|16751.18|16671.18|9
1729797660000|2024-10-24 19:21:00|16752.95|16672.95|16753.28|16673.28|16753.28|16673.28|16752.93|16672.93|9
1729797670000|2024-10-24 19:21:10|16753|16673|16751.86|16671.86|16753|16673|16751.86|16671.86|9
1729797680000|2024-10-24 19:21:20|16751.71|16671.71|16750.42|16670.42|16751.71|16671.71|16750.42|16670.42|10
1729797690000|2024-10-24 19:21:30|16750.43|16670.43|16751.48|16671.48|16752.15|16672.15|16750.17|16670.17|9
1729797700000|2024-10-24 19:21:40|16751.56|16671.56|16750.73|16670.73|16751.61|16671.61|16750.73|16670.73|9
1729797710000|2024-10-24 19:21:50|16750.71|16670.71|16751.06|16671.06|16751.06|16671.06|16750.71|16670.71|8
1729797720000|2024-10-24 19:22:00|16751.01|16671.01|16750.76|16670.76|16751.18|16671.18|16749.82|16669.82|10
1729797730000|2024-10-24 19:22:10|16750.59|16670.59|16751.85|16671.85|16751.85|16671.85|16750.35|16670.35|9
1729797740000|2024-10-24 19:22:20|16751.73|16671.73|16752.47|16672.47|16752.63|16672.63|16751.73|16671.73|10
1729797750000|2024-10-24 19:22:30|16752.42|16672.42|16751.85|16671.85|16752.52|16672.52|16751.85|16671.85|8
1729797760000|2024-10-24 19:22:40|16751.68|16671.68|16752.52|16672.52|16752.53|16672.53|16751.68|16671.68|10
1729797770000|2024-10-24 19:22:50|16752.59|16672.59|16752.5|16672.5|16752.62|16672.62|16752.47|16672.47|8
1729797780000|2024-10-24 19:23:00|16751.51|16671.51|16751.17|16671.17|16751.51|16671.51|16749.91|16669.91|10
1729797790000|2024-10-24 19:23:10|16751.33|16671.33|16752.36|16672.36|16752.36|16672.36|16751.33|16671.33|10
1729797800000|2024-10-24 19:23:20|16752.53|16672.53|16753.04|16673.04|16753.04|16673.04|16752.33|16672.33|10
1729797810000|2024-10-24 19:23:30|16753.07|16673.07|16752.81|16672.81|16753.23|16673.23|16752.81|16672.81|10
1729797820000|2024-10-24 19:23:40|16752.8|16672.8|16752.89|16672.89|16753.42|16673.42|16752.73|16672.73|9
1729797830000|2024-10-24 19:23:50|16752.86|16672.86|16751.57|16671.57|16752.86|16672.86|16751.23|16671.23|10
1729797840000|2024-10-24 19:24:00|16751.54|16671.54|16751.1|16671.1|16751.79|16671.79|16751.1|16671.1|10
1729797850000|2024-10-24 19:24:10|16751.35|16671.35|16750.51|16670.51|16751.35|16671.35|16750.18|16670.18|9
1729797860000|2024-10-24 19:24:20|16750.52|16670.52|16751.66|16671.66|16751.66|16671.66|16750.52|16670.52|9
1729797870000|2024-10-24 19:24:30|16752.07|16672.07|16752.29|16672.29|16752.29|16672.29|16751.8|16671.8|9
1729797880000|2024-10-24 19:24:40|16752.43|16672.43|16753.38|16673.38|16753.38|16673.38|16752.43|16672.43|10
1729797890000|2024-10-24 19:24:50|16753.82|16673.82|16756.91|16676.91|16756.91|16676.91|16753.82|16673.82|10
1729797900000|2024-10-24 19:25:00|16757.55|16677.55|16757.08|16677.08|16757.61|16677.61|16757.08|16677.08|10
1729797910000|2024-10-24 19:25:10|16757.04|16677.04|16757.39|16677.39|16757.39|16677.39|16756.69|16676.69|10
1729797920000|2024-10-24 19:25:20|16757.46|16677.46|16758.29|16678.29|16758.83|16678.83|16757.46|16677.46|10
1729797930000|2024-10-24 19:25:30|16758.56|16678.56|16757.2|16677.2|16758.76|16678.76|16757.2|16677.2|9
1729797940000|2024-10-24 19:25:40|16756.59|16676.59|16754.46|16674.46|16756.59|16676.59|16754.46|16674.46|9
1729797950000|2024-10-24 19:25:50|16754.54|16674.54|16755.94|16675.94|16755.94|16675.94|16754.33|16674.33|10
1729797960000|2024-10-24 19:26:00|16756.1|16676.1|16756.83|16676.83|16757.22|16677.22|16756.1|16676.1|10
1729797970000|2024-10-24 19:26:10|16757.09|16677.09|16758.52|16678.52|16758.52|16678.52|16757.09|16677.09|10
1729797980000|2024-10-24 19:26:20|16758.53|16678.53|16759.11|16679.11|16759.18|16679.18|16758.48|16678.48|10
1729797990000|2024-10-24 19:26:30|16759.36|16679.36|16759.08|16679.08|16759.36|16679.36|16758.96|16678.96|10
1729798000000|2024-10-24 19:26:40|16759.07|16679.07|16758.87|16678.87|16759.07|16679.07|16758.75|16678.75|10
1729798010000|2024-10-24 19:26:50|16758.83|16678.83|16757.97|16677.97|16758.83|16678.83|16757.87|16677.87|9
1729798020000|2024-10-24 19:27:00|16757.98|16677.98|16758.25|16678.25|16758.31|16678.31|16757.74|16677.74|10
1729798030000|2024-10-24 19:27:10|16758.43|16678.43|16765.55|16685.55|16765.55|16685.55|16758.33|16678.33|10
1729798040000|2024-10-24 19:27:20|16765.68|16685.68|16774.27|16694.27|16774.35|16694.35|16765.68|16685.68|9
1729798050000|2024-10-24 19:27:30|16774.35|16694.35|16773.56|16693.56|16774.35|16694.35|16773.43|16693.43|10
1729798060000|2024-10-24 19:27:40|16773.32|16693.32|16774.95|16694.95|16775.74|16695.74|16773.05|16693.05|10
1729798070000|2024-10-24 19:27:50|16775.42|16695.42|16779.29|16699.29|16779.3|16699.3|16775.42|16695.42|9
1729798080000|2024-10-24 19:28:00|16779.77|16699.77|16780.7|16700.7|16781.7|16701.7|16779.77|16699.77|10
1729798090000|2024-10-24 19:28:10|16780.07|16700.07|16781.78|16701.78|16781.78|16701.78|16780.07|16700.07|10
1729798100000|2024-10-24 19:28:20|16781.67|16701.67|16782.72|16702.72|16783.13|16703.13|16781.67|16701.67|10
1729798110000|2024-10-24 19:28:30|16784.02|16704.02|16786.48|16706.48|16786.48|16706.48|16784.02|16704.02|10
1729798120000|2024-10-24 19:28:40|16786.56|16706.56|16788.3|16708.3|16788.3|16708.3|16786.41|16706.41|10
1729798130000|2024-10-24 19:28:50|16788.31|16708.31|16789.4|16709.4|16789.4|16709.4|16788.02|16708.02|9
1729798140000|2024-10-24 19:29:00|16789.1|16709.1|16788.48|16708.48|16789.63|16709.63|16788.48|16708.48|10
1729798150000|2024-10-24 19:29:10|16788.26|16708.26|16786.48|16706.48|16788.26|16708.26|16785.73|16705.73|10
1729798160000|2024-10-24 19:29:20|16786.7|16706.7|16782.96|16702.96|16786.7|16706.7|16782.6|16702.6|10
1729798170000|2024-10-24 19:29:30|16782.27|16702.27|16783.66|16703.66|16784.01|16704.01|16782.27|16702.27|10
1729798180000|2024-10-24 19:29:40|16783.44|16703.44|16790.25|16710.25|16790.36|16710.36|16782.53|16702.53|10
1729798190000|2024-10-24 19:29:50|16789.2|16709.2|16792.17|16712.17|16792.17|16712.17|16789.2|16709.2|10
1729798200000|2024-10-24 19:30:00|16792.1|16712.1|16793.56|16713.56|16793.64|16713.64|16792.1|16712.1|9
1729798210000|2024-10-24 19:30:10|16793.44|16713.44|16792.08|16712.08|16793.44|16713.44|16792.08|16712.08|9
1729798220000|2024-10-24 19:30:20|16792.44|16712.44|16794.23|16714.23|16794.23|16714.23|16792.44|16712.44|10
1729798230000|2024-10-24 19:30:30|16794.29|16714.29|16797.74|16717.74|16797.74|16717.74|16794.29|16714.29|10
1729798240000|2024-10-24 19:30:40|16798.61|16718.61|16801.16|16721.16|16801.16|16721.16|16798.59|16718.59|10
1729798250000|2024-10-24 19:30:50|16800.99|16720.99|16800.17|16720.17|16800.99|16720.99|16798.75|16718.75|10
1729798260000|2024-10-24 19:31:00|16800.33|16720.33|16801.82|16721.82|16801.82|16721.82|16799.42|16719.42|10
1729798270000|2024-10-24 19:31:10|16802.33|16722.33|16802.12|16722.12|16802.64|16722.64|16802.12|16722.12|10
1729798280000|2024-10-24 19:31:20|16802.13|16722.13|16801.8|16721.8|16802.8|16722.8|16801.8|16721.8|9
1729798290000|2024-10-24 19:31:30|16801.66|16721.66|16801.84|16721.84|16802.5|16722.5|16801.53|16721.53|9
1729798300000|2024-10-24 19:31:40|16801.83|16721.83|16801.99|16721.99|16801.99|16721.99|16801.41|16721.41|10
1729798310000|2024-10-24 19:31:50|16802.08|16722.08|16800.89|16720.89|16802.34|16722.34|16800.59|16720.59|10
1729798320000|2024-10-24 19:32:00|16801.16|16721.16|16800.57|16720.57|16801.2|16721.2|16800.5|16720.5|10
1729798330000|2024-10-24 19:32:10|16800.49|16720.49|16800.97|16720.97|16801.42|16721.42|16800.49|16720.49|10
1729798340000|2024-10-24 19:32:20|16800.36|16720.36|16794.66|16714.66|16800.36|16720.36|16794.66|16714.66|10
1729798350000|2024-10-24 19:32:30|16794.07|16714.07|16792.02|16712.02|16794.07|16714.07|16791.07|16711.07|10
1729798360000|2024-10-24 19:32:40|16791.73|16711.73|16787.17|16707.17|16791.73|16711.73|16786.44|16706.44|10
1729798370000|2024-10-24 19:32:50|16786.42|16706.42|16784.75|16704.75|16786.44|16706.44|16784.71|16704.71|10
1729798380000|2024-10-24 19:33:00|16784.37|16704.37|16784.47|16704.47|16784.47|16704.47|16783.7|16703.7|10
1729798390000|2024-10-24 19:33:10|16783.46|16703.46|16784.18|16704.18|16784.18|16704.18|16783.21|16703.21|9
1729798400000|2024-10-24 19:33:20|16784|16704|16786.83|16706.83|16786.83|16706.83|16784|16704|8
1729798410000|2024-10-24 19:33:30|16786.91|16706.91|16783.64|16703.64|16786.91|16706.91|16783.64|16703.64|10
1729798420000|2024-10-24 19:33:40|16783.25|16703.25|16782.76|16702.76|16783.28|16703.28|16782.76|16702.76|10
1729798430000|2024-10-24 19:33:50|16782.39|16702.39|16782.71|16702.71|16782.91|16702.91|16782.39|16702.39|10
1729798440000|2024-10-24 19:34:00|16782.66|16702.66|16785.41|16705.41|16785.41|16705.41|16781.8|16701.8|10
1729798450000|2024-10-24 19:34:10|16786.24|16706.24|16786.42|16706.42|16786.42|16706.42|16786.24|16706.24|10
1729798460000|2024-10-24 19:34:20|16787.52|16707.52|16789.11|16709.11|16789.11|16709.11|16787.41|16707.41|10
1729798470000|2024-10-24 19:34:30|16789.07|16709.07|16791.63|16711.63|16792.27|16712.27|16789.07|16709.07|10
1729798480000|2024-10-24 19:34:40|16792.11|16712.11|16788.64|16708.64|16792.54|16712.54|16787.88|16707.88|10
1729798490000|2024-10-24 19:34:50|16788.96|16708.96|16791.32|16711.32|16791.32|16711.32|16788.96|16708.96|10
1729798500000|2024-10-24 19:35:00|16791.44|16711.44|16795.09|16715.09|16795.25|16715.25|16791.44|16711.44|10
1729798510000|2024-10-24 19:35:10|16795.6|16715.6|16799.02|16719.02|16799.12|16719.12|16795.6|16715.6|10
1729798520000|2024-10-24 19:35:20|16798.8|16718.8|16798.77|16718.77|16799.23|16719.23|16798.45|16718.45|10
1729798530000|2024-10-24 19:35:30|16798.45|16718.45|16798.56|16718.56|16798.69|16718.69|16798.36|16718.36|9
1729798540000|2024-10-24 19:35:40|16798.97|16718.97|16797.2|16717.2|16798.97|16718.97|16797.2|16717.2|10
1729798550000|2024-10-24 19:35:50|16797.17|16717.17|16795.97|16715.97|16797.17|16717.17|16795.97|16715.97|10
1729798560000|2024-10-24 19:36:00|16795.85|16715.85|16792.25|16712.25|16795.85|16715.85|16791.89|16711.89|9
1729798570000|2024-10-24 19:36:10|16791.86|16711.86|16794|16714|16794.1|16714.1|16791.86|16711.86|10
1729798580000|2024-10-24 19:36:20|16793.94|16713.94|16794.96|16714.96|16794.96|16714.96|16793.92|16713.92|10
1729798590000|2024-10-24 19:36:30|16795.12|16715.12|16796.25|16716.25|16796.25|16716.25|16795.12|16715.12|9
1729798600000|2024-10-24 19:36:40|16796.28|16716.28|16798.26|16718.26|16798.42|16718.42|16796.26|16716.26|10
1729798610000|2024-10-24 19:36:50|16798.95|16718.95|16800.84|16720.84|16800.84|16720.84|16798.95|16718.95|8
1729798620000|2024-10-24 19:37:00|16801.49|16721.49|16801.99|16721.99|16801.99|16721.99|16801.08|16721.08|10
1729798630000|2024-10-24 19:37:10|16802.09|16722.09|16801.75|16721.75|16802.57|16722.57|16801.71|16721.71|10
1729798640000|2024-10-24 19:37:20|16801.61|16721.61|16801.72|16721.72|16801.81|16721.81|16801.23|16721.23|9
1729798650000|2024-10-24 19:37:30|16801.81|16721.81|16801.83|16721.83|16802.18|16722.18|16801.81|16721.81|10
1729798660000|2024-10-24 19:37:40|16801.5|16721.5|16800.76|16720.76|16801.5|16721.5|16800.76|16720.76|8
1729798670000|2024-10-24 19:37:50|16800.77|16720.77|16799.81|16719.81|16800.77|16720.77|16799.81|16719.81|10
1729798680000|2024-10-24 19:38:00|16799.55|16719.55|16798.1|16718.1|16799.55|16719.55|16798.1|16718.1|10
1729798690000|2024-10-24 19:38:10|16798.3|16718.3|16799.1|16719.1|16799.1|16719.1|16798.3|16718.3|8
1729798700000|2024-10-24 19:38:20|16799.03|16719.03|16798.25|16718.25|16799.12|16719.12|16798.11|16718.11|10
1729798710000|2024-10-24 19:38:30|16798.29|16718.29|16797.36|16717.36|16798.29|16718.29|16797.36|16717.36|10
1729798720000|2024-10-24 19:38:40|16797.28|16717.28|16798.93|16718.93|16798.93|16718.93|16797.11|16717.11|10
1729798730000|2024-10-24 19:38:50|16799.96|16719.96|16799.97|16719.97|16799.97|16719.97|16798.03|16718.03|10
1729798740000|2024-10-24 19:39:00|16800.22|16720.22|16799.44|16719.44|16800.22|16720.22|16799.44|16719.44|10
1729798750000|2024-10-24 19:39:10|16799.77|16719.77|16801.18|16721.18|16801.18|16721.18|16799.77|16719.77|8
1729798760000|2024-10-24 19:39:20|16801.41|16721.41|16802.35|16722.35|16802.72|16722.72|16800.96|16720.96|9
1729798770000|2024-10-24 19:39:30|16803.25|16723.25|16804.16|16724.16|16804.35|16724.35|16802.85|16722.85|10
1729798780000|2024-10-24 19:39:40|16804.31|16724.31|16804.3|16724.3|16805.25|16725.25|16804.3|16724.3|10
1729798790000|2024-10-24 19:39:50|16804.25|16724.25|16802.79|16722.79|16804.25|16724.25|16802.79|16722.79|10
1729798800000|2024-10-24 19:40:00|16802.73|16722.73|16800.14|16720.14|16802.73|16722.73|16799.99|16719.99|10
1729798810000|2024-10-24 19:40:10|16800.3|16720.3|16797.16|16717.16|16800.37|16720.37|16797.16|16717.16|10
1729798820000|2024-10-24 19:40:20|16797.29|16717.29|16795.69|16715.69|16797.36|16717.36|16795.34|16715.34|10
1729798830000|2024-10-24 19:40:30|16795.96|16715.96|16794.79|16714.79|16795.96|16715.96|16794.79|16714.79|9
1729798840000|2024-10-24 19:40:40|16794.88|16714.88|16796.34|16716.34|16796.34|16716.34|16794.88|16714.88|9
1729798850000|2024-10-24 19:40:50|16796.47|16716.47|16798.28|16718.28|16798.35|16718.35|16796.47|16716.47|9
1729798860000|2024-10-24 19:41:00|16798.31|16718.31|16799.07|16719.07|16799.07|16719.07|16798.31|16718.31|10
1729798870000|2024-10-24 19:41:10|16799.02|16719.02|16798.49|16718.49|16799.06|16719.06|16798.49|16718.49|10
1729798880000|2024-10-24 19:41:20|16798.75|16718.75|16798.52|16718.52|16798.75|16718.75|16798.5|16718.5|8
1729798890000|2024-10-24 19:41:30|16798.36|16718.36|16797.85|16717.85|16798.61|16718.61|16797.85|16717.85|9
1729798900000|2024-10-24 19:41:40|16797.64|16717.64|16797.39|16717.39|16797.64|16717.64|16797.39|16717.39|10
1729798910000|2024-10-24 19:41:50|16797.41|16717.41|16797.65|16717.65|16797.77|16717.77|16797.39|16717.39|9
1729798920000|2024-10-24 19:42:00|16797.8|16717.8|16796.93|16716.93|16797.8|16717.8|16796.81|16716.81|10
1729798930000|2024-10-24 19:42:10|16797.11|16717.11|16797.24|16717.24|16797.29|16717.29|16796.87|16716.87|10
1729798940000|2024-10-24 19:42:20|16797.45|16717.45|16797.78|16717.78|16798.35|16718.35|16797.45|16717.45|10
1729798950000|2024-10-24 19:42:30|16797.58|16717.58|16797.8|16717.8|16798.48|16718.48|16797.4|16717.4|8
1729798960000|2024-10-24 19:42:40|16798.86|16718.86|16801.41|16721.41|16801.41|16721.41|16798.86|16718.86|9
1729798970000|2024-10-24 19:42:50|16800.55|16720.55|16801.79|16721.79|16801.79|16721.79|16800.02|16720.02|10
1729798980000|2024-10-24 19:43:00|16801.21|16721.21|16800.42|16720.42|16801.21|16721.21|16800.35|16720.35|7
1729798990000|2024-10-24 19:43:10|16800.11|16720.11|16798.98|16718.98|16800.11|16720.11|16798.98|16718.98|10
1729799000000|2024-10-24 19:43:20|16798.93|16718.93|16798.08|16718.08|16798.93|16718.93|16798.03|16718.03|10
1729799010000|2024-10-24 19:43:30|16798.18|16718.18|16800.13|16720.13|16800.97|16720.97|16797.85|16717.85|10
1729799020000|2024-10-24 19:43:40|16799.99|16719.99|16801.83|16721.83|16801.83|16721.83|16799.9|16719.9|10
1729799030000|2024-10-24 19:43:50|16802.19|16722.19|16801.94|16721.94|16802.19|16722.19|16801.75|16721.75|10
1729799040000|2024-10-24 19:44:00|16802.11|16722.11|16803.05|16723.05|16803.05|16723.05|16802.07|16722.07|10
1729799050000|2024-10-24 19:44:10|16803.81|16723.81|16805.62|16725.62|16805.85|16725.85|16803.81|16723.81|9
1729799060000|2024-10-24 19:44:20|16805.91|16725.91|16808.76|16728.76|16809.23|16729.23|16805.91|16725.91|10
1729799070000|2024-10-24 19:44:30|16808.8|16728.8|16807.69|16727.69|16808.83|16728.83|16807.11|16727.11|10
1729799080000|2024-10-24 19:44:40|16807.98|16727.98|16807.65|16727.65|16808.02|16728.02|16807.35|16727.35|10
1729799090000|2024-10-24 19:44:50|16808.28|16728.28|16807.95|16727.95|16808.74|16728.74|16807.95|16727.95|10
1729799100000|2024-10-24 19:45:00|16807.91|16727.91|16808.4|16728.4|16808.58|16728.58|16807.81|16727.81|10
1729799110000|2024-10-24 19:45:10|16808.9|16728.9|16809.89|16729.89|16809.89|16729.89|16808.9|16728.9|10
1729799120000|2024-10-24 19:45:20|16809.59|16729.59|16809.17|16729.17|16809.59|16729.59|16808.77|16728.77|10
1729799130000|2024-10-24 19:45:30|16809.48|16729.48|16811.81|16731.81|16811.81|16731.81|16809.48|16729.48|10
1729799140000|2024-10-24 19:45:40|16811.61|16731.61|16813.57|16733.57|16813.57|16733.57|16811.61|16731.61|10
1729799150000|2024-10-24 19:45:50|16813.77|16733.77|16813.85|16733.85|16813.95|16733.95|16813.77|16733.77|9
1729799160000|2024-10-24 19:46:00|16813.73|16733.73|16813.26|16733.26|16814.13|16734.13|16813.26|16733.26|10
1729799170000|2024-10-24 19:46:10|16812.48|16732.48|16810.08|16730.08|16812.48|16732.48|16810.08|16730.08|10
1729799180000|2024-10-24 19:46:20|16810.29|16730.29|16808.58|16728.58|16810.43|16730.43|16808.52|16728.52|10
1729799190000|2024-10-24 19:46:30|16808.32|16728.32|16807.38|16727.38|16808.41|16728.41|16807.27|16727.27|10
1729799200000|2024-10-24 19:46:40|16807.22|16727.22|16807.44|16727.44|16807.56|16727.56|16806.92|16726.92|10
1729799210000|2024-10-24 19:46:50|16807.15|16727.15|16806.85|16726.85|16807.45|16727.45|16806.46|16726.46|10
1729799220000|2024-10-24 19:47:00|16806.49|16726.49|16806.69|16726.69|16807|16727|16806.04|16726.04|10
1729799230000|2024-10-24 19:47:10|16806.56|16726.56|16807.57|16727.57|16807.57|16727.57|16806.45|16726.45|10
1729799240000|2024-10-24 19:47:20|16807.4|16727.4|16806.22|16726.22|16807.48|16727.48|16805.35|16725.35|10
1729799250000|2024-10-24 19:47:30|16806.07|16726.07|16807.16|16727.16|16807.21|16727.21|16806.05|16726.05|9
1729799260000|2024-10-24 19:47:40|16807.1|16727.1|16808.65|16728.65|16808.65|16728.65|16807.1|16727.1|10
1729799270000|2024-10-24 19:47:50|16808.63|16728.63|16809.98|16729.98|16809.98|16729.98|16808.63|16728.63|9
1729799280000|2024-10-24 19:48:00|16809.71|16729.71|16810.31|16730.31|16810.39|16730.39|16809.71|16729.71|10
1729799290000|2024-10-24 19:48:10|16810.36|16730.36|16809.57|16729.57|16810.4|16730.4|16809.55|16729.55|10
1729799300000|2024-10-24 19:48:20|16809.6|16729.6|16810.51|16730.51|16810.51|16730.51|16809.6|16729.6|9
1729799310000|2024-10-24 19:48:30|16810.53|16730.53|16808.36|16728.36|16810.74|16730.74|16808.36|16728.36|10
1729799320000|2024-10-24 19:48:40|16809.04|16729.04|16811.35|16731.35|16811.35|16731.35|16808.66|16728.66|10
1729799330000|2024-10-24 19:48:50|16811.4|16731.4|16811.63|16731.63|16811.75|16731.75|16811.39|16731.39|10
1729799340000|2024-10-24 19:49:00|16811.61|16731.61|16812.44|16732.44|16812.69|16732.69|16811.61|16731.61|10
1729799350000|2024-10-24 19:49:10|16812.27|16732.27|16812.05|16732.05|16812.33|16732.33|16811.79|16731.79|10
1729799360000|2024-10-24 19:49:20|16812.13|16732.13|16812.1|16732.1|16812.13|16732.13|16811.46|16731.46|10
1729799370000|2024-10-24 19:49:30|16812.47|16732.47|16813.41|16733.41|16813.41|16733.41|16812.46|16732.46|10
1729799380000|2024-10-24 19:49:40|16813.69|16733.69|16813.72|16733.72|16814.4|16734.4|16813.36|16733.36|10
1729799390000|2024-10-24 19:49:50|16813.69|16733.69|16812.39|16732.39|16813.89|16733.89|16812.39|16732.39|10
1729799400000|2024-10-24 19:50:00|16812.15|16732.15|16812.23|16732.23|16812.39|16732.39|16811.63|16731.63|10
1729799410000|2024-10-24 19:50:10|16812.82|16732.82|16812.39|16732.39|16812.9|16732.9|16811.95|16731.95|9
1729799420000|2024-10-24 19:50:20|16812.25|16732.25|16811.38|16731.38|16812.25|16732.25|16811.15|16731.15|10
1729799430000|2024-10-24 19:50:30|16811.22|16731.22|16811.18|16731.18|16811.44|16731.44|16810.95|16730.95|10
1729799440000|2024-10-24 19:50:40|16811.29|16731.29|16811.22|16731.22|16811.4|16731.4|16811.19|16731.19|9
1729799450000|2024-10-24 19:50:50|16811.24|16731.24|16812.85|16732.85|16812.85|16732.85|16811.24|16731.24|8
1729799460000|2024-10-24 19:51:00|16813.21|16733.21|16814.79|16734.79|16814.79|16734.79|16813.17|16733.17|10
1729799470000|2024-10-24 19:51:10|16814.88|16734.88|16817.34|16737.34|16817.34|16737.34|16814.88|16734.88|10
1729799480000|2024-10-24 19:51:20|16817.58|16737.58|16818.11|16738.11|16818.3|16738.3|16817.56|16737.56|10
1729799490000|2024-10-24 19:51:30|16818.16|16738.16|16818.02|16738.02|16818.57|16738.57|16818.02|16738.02|10
1729799500000|2024-10-24 19:51:40|16818.12|16738.12|16817.52|16737.52|16818.12|16738.12|16817.03|16737.03|10
1729799510000|2024-10-24 19:51:50|16817.19|16737.19|16815.56|16735.56|16817.19|16737.19|16815.56|16735.56|10
1729799520000|2024-10-24 19:52:00|16815.5|16735.5|16814.28|16734.28|16815.5|16735.5|16814.28|16734.28|10
1729799530000|2024-10-24 19:52:10|16814.23|16734.23|16813.18|16733.18|16814.45|16734.45|16813.18|16733.18|10
1729799540000|2024-10-24 19:52:20|16813.21|16733.21|16810.31|16730.31|16813.21|16733.21|16810.31|16730.31|10
1729799550000|2024-10-24 19:52:30|16809.5|16729.5|16806.48|16726.48|16809.5|16729.5|16806.48|16726.48|10
1729799560000|2024-10-24 19:52:40|16806.26|16726.26|16805.84|16725.84|16806.26|16726.26|16805.67|16725.67|10
1729799570000|2024-10-24 19:52:50|16805.77|16725.77|16806.45|16726.45|16806.55|16726.55|16805.77|16725.77|9
1729799580000|2024-10-24 19:53:00|16806.6|16726.6|16807.69|16727.69|16807.7|16727.7|16806.6|16726.6|10
1729799590000|2024-10-24 19:53:10|16808.19|16728.19|16810.67|16730.67|16810.67|16730.67|16808.19|16728.19|10
1729799600000|2024-10-24 19:53:20|16811.07|16731.07|16811.51|16731.51|16811.51|16731.51|16811.07|16731.07|10
1729799610000|2024-10-24 19:53:30|16811.39|16731.39|16811.32|16731.32|16811.61|16731.61|16811.07|16731.07|10
1729799620000|2024-10-24 19:53:40|16811.41|16731.41|16811.08|16731.08|16811.41|16731.41|16811.04|16731.04|9
1729799630000|2024-10-24 19:53:50|16811.1|16731.1|16812.4|16732.4|16812.4|16732.4|16810.98|16730.98|9
1729799640000|2024-10-24 19:54:00|16812.21|16732.21|16812.2|16732.2|16812.95|16732.95|16812.15|16732.15|10
1729799650000|2024-10-24 19:54:10|16812.22|16732.22|16812.38|16732.38|16812.75|16732.75|16812.22|16732.22|9
1729799660000|2024-10-24 19:54:20|16812.41|16732.41|16812.61|16732.61|16812.88|16732.88|16812.41|16732.41|10
1729799670000|2024-10-24 19:54:30|16811.87|16731.87|16812.06|16732.06|16812.29|16732.29|16811.66|16731.66|10
1729799680000|2024-10-24 19:54:40|16811.83|16731.83|16814.24|16734.24|16814.24|16734.24|16811.83|16731.83|10
1729799690000|2024-10-24 19:54:50|16814.32|16734.32|16814.81|16734.81|16814.99|16734.99|16814.25|16734.25|9
1729799700000|2024-10-24 19:55:00|16814.83|16734.83|16817|16737|16817.1|16737.1|16814.83|16734.83|8
1729799710000|2024-10-24 19:55:10|16816.91|16736.91|16818.47|16738.47|16818.47|16738.47|16816.91|16736.91|9
1729799720000|2024-10-24 19:55:20|16818.53|16738.53|16817.6|16737.6|16818.53|16738.53|16817.57|16737.57|10
1729799730000|2024-10-24 19:55:30|16817.52|16737.52|16818.2|16738.2|16818.2|16738.2|16817.29|16737.29|10
1729799740000|2024-10-24 19:55:40|16818.05|16738.05|16818.35|16738.35|16818.35|16738.35|16817.9|16737.9|9
1729799750000|2024-10-24 19:55:50|16818.2|16738.2|16819.29|16739.29|16819.29|16739.29|16818.17|16738.17|10
1729799760000|2024-10-24 19:56:00|16819.56|16739.56|16821.38|16741.38|16822.18|16742.18|16819.56|16739.56|9
1729799770000|2024-10-24 19:56:10|16821.34|16741.34|16821.4|16741.4|16821.4|16741.4|16820.57|16740.57|9
1729799780000|2024-10-24 19:56:20|16821.29|16741.29|16821.75|16741.75|16821.75|16741.75|16821.29|16741.29|10
1729799790000|2024-10-24 19:56:30|16821.81|16741.81|16821.86|16741.86|16821.86|16741.86|16820.66|16740.66|10
1729799800000|2024-10-24 19:56:40|16821.7|16741.7|16824.16|16744.16|16824.16|16744.16|16821.63|16741.63|10
1729799810000|2024-10-24 19:56:50|16824.08|16744.08|16825.65|16745.65|16826.12|16746.12|16824.08|16744.08|10
1729799820000|2024-10-24 19:57:00|16825.59|16745.59|16825.13|16745.13|16826.33|16746.33|16824.93|16744.93|10
1729799830000|2024-10-24 19:57:10|16825.44|16745.44|16824.71|16744.71|16825.44|16745.44|16824.7|16744.7|10
1729799840000|2024-10-24 19:57:20|16824.7|16744.7|16824.38|16744.38|16824.73|16744.73|16824.37|16744.37|8
1729799850000|2024-10-24 19:57:30|16824.32|16744.32|16822.11|16742.11|16824.32|16744.32|16822.11|16742.11|10
1729799860000|2024-10-24 19:57:40|16821.91|16741.91|16821.26|16741.26|16821.91|16741.91|16821.26|16741.26|9
1729799870000|2024-10-24 19:57:50|16820.91|16740.91|16820.37|16740.37|16821|16741|16820.31|16740.31|10
1729799880000|2024-10-24 19:58:00|16820.24|16740.24|16819.28|16739.28|16820.24|16740.24|16819.21|16739.21|9
1729799890000|2024-10-24 19:58:10|16819.06|16739.06|16814.88|16734.88|16819.06|16739.06|16814.47|16734.47|10
1729799900000|2024-10-24 19:58:20|16814.89|16734.89|16815.85|16735.85|16817.22|16737.22|16814.89|16734.89|10
1729799910000|2024-10-24 19:58:30|16815.4|16735.4|16813.02|16733.02|16815.4|16735.4|16813.02|16733.02|10
1729799920000|2024-10-24 19:58:40|16812.39|16732.39|16812.02|16732.02|16812.6|16732.6|16812.02|16732.02|10
1729799930000|2024-10-24 19:58:50|16811.93|16731.93|16811.53|16731.53|16812.1|16732.1|16811.53|16731.53|10
1729799940000|2024-10-24 19:59:00|16810.98|16730.98|16805.86|16725.86|16810.98|16730.98|16805.86|16725.86|10
1729799950000|2024-10-24 19:59:10|16805.61|16725.61|16803.51|16723.51|16805.61|16725.61|16803.02|16723.02|9
1729799960000|2024-10-24 19:59:20|16802.32|16722.32|16800.85|16720.85|16802.32|16722.32|16800.85|16720.85|10
1729799970000|2024-10-24 19:59:30|16800.61|16720.61|16800.83|16720.83|16801.48|16721.48|16799.08|16719.08|10
1729799980000|2024-10-24 19:59:40|16800.99|16720.99|16807.01|16727.01|16807.01|16727.01|16800.9|16720.9|10
1729799990000|2024-10-24 19:59:50|16807.35|16727.35|16812.86|16732.86|16812.86|16732.86|16807.35|16727.35|10
1729800000000|2024-10-24 20:00:00|16813.08|16733.08|16814.33|16734.33|16815.27|16735.27|16813.08|16733.08|10
1729800010000|2024-10-24 20:00:10|16814.28|16734.28|16815.2|16735.2|16815.23|16735.23|16814|16734|10
1729800020000|2024-10-24 20:00:20|16814.63|16734.63|16822.2|16742.2|16822.2|16742.2|16814.63|16734.63|10
1729800030000|2024-10-24 20:00:30|16822.01|16742.01|16823.68|16743.68|16824.24|16744.24|16822.01|16742.01|10
1729800040000|2024-10-24 20:00:40|16823.5|16743.5|16822.82|16742.82|16823.5|16743.5|16822.82|16742.82|10
1729800050000|2024-10-24 20:00:50|16822.65|16742.65|16821.98|16741.98|16822.65|16742.65|16821.98|16741.98|10
1729800060000|2024-10-24 20:01:00|16822|16742|16820.38|16740.38|16822|16742|16820.38|16740.38|9
1729800070000|2024-10-24 20:01:10|16820.17|16740.17|16819.31|16739.31|16820.17|16740.17|16818.8|16738.8|10
1729800080000|2024-10-24 20:01:20|16819.09|16739.09|16820.37|16740.37|16820.37|16740.37|16818.71|16738.71|10
1729800090000|2024-10-24 20:01:30|16820.19|16740.19|16818.23|16738.23|16820.36|16740.36|16818.23|16738.23|10
1729800100000|2024-10-24 20:01:40|16818.01|16738.01|16817.81|16737.81|16818.19|16738.19|16817.74|16737.74|10
1729800110000|2024-10-24 20:01:50|16817.52|16737.52|16815.97|16735.97|16817.52|16737.52|16815.97|16735.97|10
1729800120000|2024-10-24 20:02:00|16815.81|16735.81|16801.14|16721.14|16815.81|16735.81|16801.14|16721.14|10
1729800130000|2024-10-24 20:02:10|16799.77|16719.77|16789.86|16709.86|16799.77|16719.77|16789.86|16709.86|10
1729800140000|2024-10-24 20:02:20|16789.35|16709.35|16786.89|16706.89|16789.58|16709.58|16786.81|16706.81|10
1729800150000|2024-10-24 20:02:30|16786.71|16706.71|16781.81|16701.81|16786.71|16706.71|16781.81|16701.81|10
1729800160000|2024-10-24 20:02:40|16781.72|16701.72|16781.76|16701.76|16781.89|16701.89|16781.5|16701.5|9
1729800170000|2024-10-24 20:02:50|16781.72|16701.72|16783.42|16703.42|16783.42|16703.42|16781.58|16701.58|9
1729800180000|2024-10-24 20:03:00|16783.36|16703.36|16785.92|16705.92|16785.99|16705.99|16783.06|16703.06|10
1729800190000|2024-10-24 20:03:10|16786.11|16706.11|16786.3|16706.3|16786.66|16706.66|16786.07|16706.07|10
1729800200000|2024-10-24 20:03:20|16786.12|16706.12|16788.34|16708.34|16788.38|16708.38|16786.12|16706.12|10
1729800210000|2024-10-24 20:03:30|16788.33|16708.33|16788.84|16708.84|16789.04|16709.04|16788.2|16708.2|10
1729800220000|2024-10-24 20:03:40|16788.47|16708.47|16788.43|16708.43|16788.5|16708.5|16788.18|16708.18|9
1729800230000|2024-10-24 20:03:50|16788.45|16708.45|16789.46|16709.46|16789.46|16709.46|16788.38|16708.38|10
1729800240000|2024-10-24 20:04:00|16789.7|16709.7|16790.04|16710.04|16790.04|16710.04|16789.7|16709.7|10
1729800250000|2024-10-24 20:04:10|16790.07|16710.07|16790.07|16710.07|16790.14|16710.14|16789.99|16709.99|9
1729800260000|2024-10-24 20:04:20|16790.08|16710.08|16789.43|16709.43|16790.44|16710.44|16787.89|16707.89|10
1729800270000|2024-10-24 20:04:30|16789.61|16709.61|16786.71|16706.71|16789.61|16709.61|16786.71|16706.71|10
1729800280000|2024-10-24 20:04:40|16786.8|16706.8|16785.47|16705.47|16786.8|16706.8|16785.47|16705.47|10
1729800290000|2024-10-24 20:04:50|16786.41|16706.41|16788.03|16708.03|16788.03|16708.03|16786.41|16706.41|10
1729800300000|2024-10-24 20:05:00|16787.97|16707.97|16786.43|16706.43|16787.97|16707.97|16786.4|16706.4|9
1729800310000|2024-10-24 20:05:10|16786.45|16706.45|16784.39|16704.39|16786.45|16706.45|16784.24|16704.24|10
1729800320000|2024-10-24 20:05:20|16784.06|16704.06|16783.84|16703.84|16784.06|16704.06|16783.84|16703.84|10
1729800330000|2024-10-24 20:05:30|16783.72|16703.72|16784.35|16704.35|16784.57|16704.57|16783.71|16703.71|9
1729800340000|2024-10-24 20:05:40|16784.36|16704.36|16784.77|16704.77|16785.79|16705.79|16784.36|16704.36|10
1729800350000|2024-10-24 20:05:50|16784.87|16704.87|16784.79|16704.79|16784.87|16704.87|16784.5|16704.5|8
1729800360000|2024-10-24 20:06:00|16784.84|16704.84|16784.86|16704.86|16785.01|16705.01|16784.77|16704.77|10
1729800370000|2024-10-24 20:06:10|16784.84|16704.84|16787.12|16707.12|16787.12|16707.12|16784.84|16704.84|10
1729800380000|2024-10-24 20:06:20|16787.49|16707.49|16789.71|16709.71|16789.71|16709.71|16787.49|16707.49|10
1729800390000|2024-10-24 20:06:30|16789.77|16709.77|16788.66|16708.66|16790.17|16710.17|16788.66|16708.66|10
1729800400000|2024-10-24 20:06:40|16788.68|16708.68|16788.86|16708.86|16789.03|16709.03|16788.65|16708.65|10
1729800410000|2024-10-24 20:06:50|16788.81|16708.81|16788.59|16708.59|16788.81|16708.81|16788.43|16708.43|8
1729800420000|2024-10-24 20:07:00|16788.65|16708.65|16787.37|16707.37|16789.03|16709.03|16787.37|16707.37|9
1729800430000|2024-10-24 20:07:10|16787.24|16707.24|16787.32|16707.32|16787.4|16707.4|16786.68|16706.68|10
1729800440000|2024-10-24 20:07:20|16787.28|16707.28|16786.69|16706.69|16787.28|16707.28|16786.07|16706.07|10
1729800450000|2024-10-24 20:07:30|16786.42|16706.42|16787.34|16707.34|16787.34|16707.34|16786.38|16706.38|9
1729800460000|2024-10-24 20:07:40|16787.36|16707.36|16788.78|16708.78|16788.78|16708.78|16787.35|16707.35|10
1729800470000|2024-10-24 20:07:50|16789.43|16709.43|16789.05|16709.05|16789.92|16709.92|16789.05|16709.05|9
1729800480000|2024-10-24 20:08:00|16788.97|16708.97|16789.05|16709.05|16789.81|16709.81|16788.71|16708.71|10
1729800490000|2024-10-24 20:08:10|16788.52|16708.52|16787.43|16707.43|16788.52|16708.52|16787.43|16707.43|10
1729800500000|2024-10-24 20:08:20|16787.39|16707.39|16786.26|16706.26|16787.85|16707.85|16786.26|16706.26|8
1729800510000|2024-10-24 20:08:30|16785.99|16705.99|16786.88|16706.88|16786.88|16706.88|16785.88|16705.88|10
1729800520000|2024-10-24 20:08:40|16786.86|16706.86|16788|16708|16788|16708|16786.86|16706.86|10
1729800530000|2024-10-24 20:08:50|16788.15|16708.15|16788.73|16708.73|16788.73|16708.73|16787.88|16707.88|10
1729800540000|2024-10-24 20:09:00|16788.9|16708.9|16791.75|16711.75|16791.75|16711.75|16788.79|16708.79|9
1729800550000|2024-10-24 20:09:10|16792.16|16712.16|16790.3|16710.3|16792.71|16712.71|16790.3|16710.3|9
1729800560000|2024-10-24 20:09:20|16790.32|16710.32|16789.99|16709.99|16790.32|16710.32|16789.76|16709.76|8
1729800570000|2024-10-24 20:09:30|16789.89|16709.89|16789.88|16709.88|16790.23|16710.23|16789.83|16709.83|10
1729800580000|2024-10-24 20:09:40|16789.95|16709.95|16789.83|16709.83|16790|16710|16789.49|16709.49|9
1729800590000|2024-10-24 20:09:50|16789.84|16709.84|16790.29|16710.29|16790.29|16710.29|16789.25|16709.25|8
1729800600000|2024-10-24 20:10:00|16790.26|16710.26|16790|16710|16790.36|16710.36|16789.93|16709.93|10
1729800610000|2024-10-24 20:10:10|16789.9|16709.9|16789.08|16709.08|16789.9|16709.9|16789.08|16709.08|9
1729800620000|2024-10-24 20:10:20|16788.8|16708.8|16788.81|16708.81|16790.46|16710.46|16788.8|16708.8|10
1729800630000|2024-10-24 20:10:30|16787.46|16707.46|16785.17|16705.17|16787.46|16707.46|16785.17|16705.17|10
1729800640000|2024-10-24 20:10:40|16785.14|16705.14|16787.88|16707.88|16787.88|16707.88|16785.14|16705.14|10
1729800650000|2024-10-24 20:10:50|16787.86|16707.86|16787.47|16707.47|16787.86|16707.86|16786.86|16706.86|10
1729800660000|2024-10-24 20:11:00|16787.5|16707.5|16787.17|16707.17|16787.5|16707.5|16787.07|16707.07|10
1729800670000|2024-10-24 20:11:10|16787.2|16707.2|16787.04|16707.04|16787.6|16707.6|16787.03|16707.03|9
1729800680000|2024-10-24 20:11:20|16787.11|16707.11|16787.67|16707.67|16787.67|16707.67|16787.11|16707.11|10
1729800690000|2024-10-24 20:11:30|16788.04|16708.04|16789.26|16709.26|16789.26|16709.26|16788.04|16708.04|9
1729800700000|2024-10-24 20:11:40|16789.27|16709.27|16790.36|16710.36|16790.36|16710.36|16789.2|16709.2|10
1729800710000|2024-10-24 20:11:50|16790.49|16710.49|16791.18|16711.18|16791.34|16711.34|16790.49|16710.49|10
1729800720000|2024-10-24 20:12:00|16791.12|16711.12|16789.85|16709.85|16791.12|16711.12|16789.85|16709.85|10
1729800730000|2024-10-24 20:12:10|16789.57|16709.57|16789.49|16709.49|16790.3|16710.3|16789.49|16709.49|10
1729800740000|2024-10-24 20:12:20|16789.56|16709.56|16789.58|16709.58|16790.03|16710.03|16789.56|16709.56|10
1729800750000|2024-10-24 20:12:30|16789.6|16709.6|16789.23|16709.23|16789.76|16709.76|16789.23|16709.23|9
1729800760000|2024-10-24 20:12:40|16789.01|16709.01|16788.34|16708.34|16789.01|16709.01|16787.87|16707.87|10
1729800770000|2024-10-24 20:12:50|16788.68|16708.68|16788.25|16708.25|16788.95|16708.95|16788.25|16708.25|8
1729800780000|2024-10-24 20:13:00|16788.3|16708.3|16786.12|16706.12|16788.3|16708.3|16786.1|16706.1|10
1729800790000|2024-10-24 20:13:10|16786.07|16706.07|16787.36|16707.36|16787.36|16707.36|16785.65|16705.65|10
1729800800000|2024-10-24 20:13:20|16787.39|16707.39|16788.38|16708.38|16788.48|16708.48|16787.31|16707.31|9
1729800810000|2024-10-24 20:13:30|16788.25|16708.25|16789.66|16709.66|16789.66|16709.66|16788.2|16708.2|10
1729800820000|2024-10-24 20:13:40|16789.83|16709.83|16789.39|16709.39|16789.94|16709.94|16789.14|16709.14|10
1729800830000|2024-10-24 20:13:50|16789.24|16709.24|16790.12|16710.12|16790.12|16710.12|16789.24|16709.24|9
1729800840000|2024-10-24 20:14:00|16790.16|16710.16|16791.3|16711.3|16791.3|16711.3|16790.16|16710.16|9
1729800850000|2024-10-24 20:14:10|16791.19|16711.19|16791.11|16711.11|16791.24|16711.24|16791.09|16711.09|8
1729800860000|2024-10-24 20:14:20|16791.21|16711.21|16790.99|16710.99|16791.23|16711.23|16790.99|16710.99|9
1729800870000|2024-10-24 20:14:30|16790.76|16710.76|16791.58|16711.58|16791.61|16711.61|16790.76|16710.76|9
1729800880000|2024-10-24 20:14:40|16791.69|16711.69|16791.88|16711.88|16791.88|16711.88|16791.52|16711.52|9
1729800890000|2024-10-24 20:14:50|16791.96|16711.96|16791.43|16711.43|16791.97|16711.97|16791.43|16711.43|8
1729800900000|2024-10-24 20:15:00|16791.39|16711.39|16792.83|16712.83|16792.83|16712.83|16791.19|16711.19|10
1729800910000|2024-10-24 20:15:10|16792.97|16712.97|16789.21|16709.21|16792.97|16712.97|16789.11|16709.11|10
1729800920000|2024-10-24 20:15:20|16789.05|16709.05|16789.4|16709.4|16790.54|16710.54|16788.88|16708.88|7
1729800930000|2024-10-24 20:15:30|16789.23|16709.23|16786.7|16706.7|16789.23|16709.23|16786.7|16706.7|10
1729800940000|2024-10-24 20:15:40|16785.73|16705.73|16784.28|16704.28|16785.73|16705.73|16783.19|16703.19|10
1729800950000|2024-10-24 20:15:50|16784.92|16704.92|16785.19|16705.19|16785.32|16705.32|16784.92|16704.92|9
1729800960000|2024-10-24 20:16:00|16785.21|16705.21|16785.19|16705.19|16785.38|16705.38|16783.94|16703.94|10
1729800970000|2024-10-24 20:16:10|16785.32|16705.32|16788.12|16708.12|16788.38|16708.38|16785.32|16705.32|10
1729800980000|2024-10-24 20:16:20|16788.97|16708.97|16791.57|16711.57|16791.57|16711.57|16788.97|16708.97|10
1729800990000|2024-10-24 20:16:30|16791.61|16711.61|16792.49|16712.49|16792.49|16712.49|16791.61|16711.61|9
1729801000000|2024-10-24 20:16:40|16792.35|16712.35|16792.51|16712.51|16792.51|16712.51|16791.81|16711.81|8
1729801010000|2024-10-24 20:16:50|16792.54|16712.54|16793.26|16713.26|16793.6|16713.6|16792.54|16712.54|10
1729801020000|2024-10-24 20:17:00|16793.22|16713.22|16794.92|16714.92|16794.92|16714.92|16793.22|16713.22|10
1729801030000|2024-10-24 20:17:10|16795.04|16715.04|16795.48|16715.48|16795.61|16715.61|16795.04|16715.04|10
1729801040000|2024-10-24 20:17:20|16795.53|16715.53|16796.4|16716.4|16796.4|16716.4|16795.43|16715.43|9
1729801050000|2024-10-24 20:17:30|16796.43|16716.43|16796.81|16716.81|16796.81|16716.81|16796.26|16716.26|9
1729801060000|2024-10-24 20:17:40|16796.69|16716.69|16798.78|16718.78|16798.79|16718.79|16796.69|16716.69|10
1729801070000|2024-10-24 20:17:50|16798.8|16718.8|16799.64|16719.64|16799.84|16719.84|16798.8|16718.8|10
1729801080000|2024-10-24 20:18:00|16799.62|16719.62|16798.29|16718.29|16799.62|16719.62|16798.29|16718.29|10
1729801090000|2024-10-24 20:18:10|16798.07|16718.07|16796.05|16716.05|16798.07|16718.07|16796.05|16716.05|10
1729801100000|2024-10-24 20:18:20|16795.88|16715.88|16796.05|16716.05|16796.96|16716.96|16795.54|16715.54|9
1729801110000|2024-10-24 20:18:30|16795.58|16715.58|16793.94|16713.94|16795.58|16715.58|16793.94|16713.94|10
1729801120000|2024-10-24 20:18:40|16793.78|16713.78|16793.06|16713.06|16793.78|16713.78|16793.01|16713.01|8
1729801130000|2024-10-24 20:18:50|16792.94|16712.94|16794.8|16714.8|16794.8|16714.8|16792.88|16712.88|7
1729801140000|2024-10-24 20:19:00|16794.89|16714.89|16794.06|16714.06|16794.89|16714.89|16794|16714|10
1729801150000|2024-10-24 20:19:10|16794.05|16714.05|16792.19|16712.19|16794.05|16714.05|16792.08|16712.08|10
1729801160000|2024-10-24 20:19:20|16791.78|16711.78|16790.76|16710.76|16791.78|16711.78|16790.76|16710.76|10
1729801170000|2024-10-24 20:19:30|16790.99|16710.99|16789.64|16709.64|16790.99|16710.99|16789.28|16709.28|9
1729801180000|2024-10-24 20:19:40|16788.58|16708.58|16787.24|16707.24|16788.58|16708.58|16787.02|16707.02|10
1729801190000|2024-10-24 20:19:50|16787.4|16707.4|16787.62|16707.62|16787.62|16707.62|16787.4|16707.4|6
1729801200000|2024-10-24 20:20:00|16787.59|16707.59|16788.42|16708.42|16789.81|16709.81|16787.59|16707.59|10
1729801210000|2024-10-24 20:20:10|16788.43|16708.43|16789.11|16709.11|16789.11|16709.11|16788.36|16708.36|10
1729801220000|2024-10-24 20:20:20|16789.56|16709.56|16790.58|16710.58|16790.69|16710.69|16789.56|16709.56|10
1729801230000|2024-10-24 20:20:30|16790.67|16710.67|16790.26|16710.26|16790.84|16710.84|16790.26|16710.26|9
1729801240000|2024-10-24 20:20:40|16790.3|16710.3|16791.15|16711.15|16791.15|16711.15|16790.3|16710.3|8
1729801250000|2024-10-24 20:20:50|16791.18|16711.18|16793.02|16713.02|16793.13|16713.13|16791.18|16711.18|10
1729801260000|2024-10-24 20:21:00|16793.2|16713.2|16794.47|16714.47|16794.47|16714.47|16793.2|16713.2|10
1729801270000|2024-10-24 20:21:10|16794.63|16714.63|16796.91|16716.91|16796.91|16716.91|16794.63|16714.63|9
1729801280000|2024-10-24 20:21:20|16797.33|16717.33|16798.27|16718.27|16798.44|16718.44|16797.33|16717.33|10
1729801290000|2024-10-24 20:21:30|16798.18|16718.18|16797.06|16717.06|16798.18|16718.18|16797.06|16717.06|10
1729801300000|2024-10-24 20:21:40|16797.27|16717.27|16797.33|16717.33|16797.72|16717.72|16797.19|16717.19|10
1729801310000|2024-10-24 20:21:50|16797.31|16717.31|16797.15|16717.15|16797.31|16717.31|16797.1|16717.1|8
1729801320000|2024-10-24 20:22:00|16797.22|16717.22|16795.4|16715.4|16797.22|16717.22|16795.4|16715.4|10
1729801330000|2024-10-24 20:22:10|16795.44|16715.44|16794.69|16714.69|16795.44|16715.44|16794.38|16714.38|9
1729801340000|2024-10-24 20:22:20|16795.09|16715.09|16795.6|16715.6|16796.09|16716.09|16795.09|16715.09|9
1729801350000|2024-10-24 20:22:30|16795.9|16715.9|16796.35|16716.35|16796.38|16716.38|16795.9|16715.9|10
1729801360000|2024-10-24 20:22:40|16796.33|16716.33|16795.86|16715.86|16796.33|16716.33|16795.86|16715.86|9
1729801370000|2024-10-24 20:22:50|16795.59|16715.59|16795.49|16715.49|16795.88|16715.88|16795.38|16715.38|8
1729801380000|2024-10-24 20:23:00|16794.99|16714.99|16794.31|16714.31|16794.99|16714.99|16794.31|16714.31|9
1729801390000|2024-10-24 20:23:10|16794.32|16714.32|16793.85|16713.85|16794.32|16714.32|16793.8|16713.8|8
1729801400000|2024-10-24 20:23:20|16793.84|16713.84|16792.83|16712.83|16793.84|16713.84|16792.7|16712.7|10
1729801410000|2024-10-24 20:23:30|16792.82|16712.82|16791.32|16711.32|16792.83|16712.83|16791.32|16711.32|9
1729801420000|2024-10-24 20:23:40|16791.23|16711.23|16790.65|16710.65|16791.44|16711.44|16790.65|16710.65|10
1729801430000|2024-10-24 20:23:50|16790.89|16710.89|16790.48|16710.48|16790.89|16710.89|16790.42|16710.42|10
1729801440000|2024-10-24 20:24:00|16790.45|16710.45|16789.84|16709.84|16790.45|16710.45|16789.84|16709.84|10
1729801450000|2024-10-24 20:24:10|16788.84|16708.84|16786.4|16706.4|16788.95|16708.95|16786.4|16706.4|10
1729801460000|2024-10-24 20:24:20|16785.71|16705.71|16784.01|16704.01|16785.71|16705.71|16784.01|16704.01|10
1729801470000|2024-10-24 20:24:30|16783.98|16703.98|16783.12|16703.12|16783.98|16703.98|16783.12|16703.12|9
1729801480000|2024-10-24 20:24:40|16782.91|16702.91|16782.18|16702.18|16782.91|16702.91|16782.06|16702.06|10
1729801490000|2024-10-24 20:24:50|16782.12|16702.12|16782.36|16702.36|16782.36|16702.36|16782.08|16702.08|9
1729801500000|2024-10-24 20:25:00|16782.42|16702.42|16783.21|16703.21|16783.51|16703.51|16782.42|16702.42|9
1729801510000|2024-10-24 20:25:10|16783.44|16703.44|16784.39|16704.39|16784.39|16704.39|16783.08|16703.08|9
1729801520000|2024-10-24 20:25:20|16784.55|16704.55|16784.75|16704.75|16784.75|16704.75|16784.55|16704.55|8
1729801530000|2024-10-24 20:25:30|16785.33|16705.33|16786.19|16706.19|16786.52|16706.52|16785.33|16705.33|8
1729801540000|2024-10-24 20:25:40|16786.27|16706.27|16785.63|16705.63|16786.36|16706.36|16785.58|16705.58|10
1729801550000|2024-10-24 20:25:50|16785.27|16705.27|16784.47|16704.47|16785.27|16705.27|16784.47|16704.47|8
1729801560000|2024-10-24 20:26:00|16784.54|16704.54|16785.38|16705.38|16785.38|16705.38|16784.54|16704.54|10
1729801570000|2024-10-24 20:26:10|16785.22|16705.22|16784.4|16704.4|16785.22|16705.22|16784.3|16704.3|10
1729801580000|2024-10-24 20:26:20|16784.47|16704.47|16786.9|16706.9|16786.96|16706.96|16784.47|16704.47|9
1729801590000|2024-10-24 20:26:30|16786.98|16706.98|16787.47|16707.47|16787.47|16707.47|16786.85|16706.85|10
1729801600000|2024-10-24 20:26:40|16786.88|16706.88|16786.99|16706.99|16787.14|16707.14|16786.82|16706.82|9
1729801610000|2024-10-24 20:26:50|16786.89|16706.89|16785.42|16705.42|16786.92|16706.92|16785.42|16705.42|8
1729801620000|2024-10-24 20:27:00|16785.28|16705.28|16785.35|16705.35|16785.66|16705.66|16785.2|16705.2|8
1729801630000|2024-10-24 20:27:10|16785.43|16705.43|16786.25|16706.25|16786.25|16706.25|16785.43|16705.43|10
1729801640000|2024-10-24 20:27:20|16786.31|16706.31|16786.11|16706.11|16786.39|16706.39|16786.11|16706.11|9
1729801650000|2024-10-24 20:27:30|16786.12|16706.12|16786.59|16706.59|16786.59|16706.59|16786.12|16706.12|8
1729801660000|2024-10-24 20:27:40|16786.62|16706.62|16785.55|16705.55|16786.62|16706.62|16785.55|16705.55|8
1729801670000|2024-10-24 20:27:50|16785.57|16705.57|16786.17|16706.17|16786.17|16706.17|16785.56|16705.56|8
1729801680000|2024-10-24 20:28:00|16786.67|16706.67|16786.42|16706.42|16786.87|16706.87|16786.42|16706.42|8
1729801690000|2024-10-24 20:28:10|16786.26|16706.26|16785.91|16705.91|16786.26|16706.26|16785.84|16705.84|9
1729801700000|2024-10-24 20:28:20|16785.87|16705.87|16785.5|16705.5|16785.89|16705.89|16785.5|16705.5|8
1729801710000|2024-10-24 20:28:30|16785.4|16705.4|16782.15|16702.15|16785.4|16705.4|16781.87|16701.87|10
1729801720000|2024-10-24 20:28:40|16781.94|16701.94|16781.34|16701.34|16782.09|16702.09|16781.3|16701.3|8
1729801730000|2024-10-24 20:28:50|16780.66|16700.66|16779.58|16699.58|16780.66|16700.66|16779.43|16699.43|9
1729801740000|2024-10-24 20:29:00|16779.64|16699.64|16780.32|16700.32|16780.33|16700.33|16779.6|16699.6|9
1729801750000|2024-10-24 20:29:10|16780.34|16700.34|16780.62|16700.62|16780.62|16700.62|16780.34|16700.34|10
1729801760000|2024-10-24 20:29:20|16780.48|16700.48|16780.88|16700.88|16780.89|16700.89|16780.46|16700.46|8
1729801770000|2024-10-24 20:29:30|16780.76|16700.76|16779.12|16699.12|16781.07|16701.07|16778.96|16698.96|9
1729801780000|2024-10-24 20:29:40|16778.79|16698.79|16778.16|16698.16|16778.82|16698.82|16778.16|16698.16|10
1729801790000|2024-10-24 20:29:50|16778.08|16698.08|16777.59|16697.59|16778.08|16698.08|16777.57|16697.57|10
1729801800000|2024-10-24 20:30:00|16777.64|16697.64|16777.17|16697.17|16777.92|16697.92|16777.17|16697.17|10
1729801810000|2024-10-24 20:30:10|16777.07|16697.07|16777.09|16697.09|16777.24|16697.24|16776.7|16696.7|9
1729801820000|2024-10-24 20:30:20|16776.99|16696.99|16773.6|16693.6|16776.99|16696.99|16773.6|16693.6|10
1729801830000|2024-10-24 20:30:30|16773.33|16693.33|16772.12|16692.12|16773.42|16693.42|16772.12|16692.12|10
1729801840000|2024-10-24 20:30:40|16772.19|16692.19|16772.53|16692.53|16772.53|16692.53|16772.01|16692.01|10
1729801850000|2024-10-24 20:30:50|16772.46|16692.46|16772.07|16692.07|16772.46|16692.46|16772.07|16692.07|10
1729801860000|2024-10-24 20:31:00|16772.23|16692.23|16772.03|16692.03|16772.34|16692.34|16771.79|16691.79|7
1729801870000|2024-10-24 20:31:10|16772|16692|16772.45|16692.45|16772.45|16692.45|16772|16692|9
1729801880000|2024-10-24 20:31:20|16772.73|16692.73|16773.13|16693.13|16773.13|16693.13|16772.73|16692.73|9
1729801890000|2024-10-24 20:31:30|16773.89|16693.89|16775.31|16695.31|16775.33|16695.33|16773.89|16693.89|9
1729801900000|2024-10-24 20:31:40|16775.51|16695.51|16780.18|16700.18|16780.18|16700.18|16775.51|16695.51|10
1729801910000|2024-10-24 20:31:50|16780.51|16700.51|16781.39|16701.39|16781.39|16701.39|16780.41|16700.41|10
1729801920000|2024-10-24 20:32:00|16781.48|16701.48|16780.13|16700.13|16781.84|16701.84|16780.13|16700.13|10
1729801930000|2024-10-24 20:32:10|16779.65|16699.65|16778.57|16698.57|16779.65|16699.65|16778.57|16698.57|10
1729801940000|2024-10-24 20:32:20|16778.61|16698.61|16777.8|16697.8|16778.73|16698.73|16777.8|16697.8|9
1729801950000|2024-10-24 20:32:30|16777.72|16697.72|16777.1|16697.1|16777.72|16697.72|16777.1|16697.1|9
1729801960000|2024-10-24 20:32:40|16776.8|16696.8|16773.63|16693.63|16776.8|16696.8|16773.63|16693.63|10
1729801970000|2024-10-24 20:32:50|16773.72|16693.72|16772.02|16692.02|16773.72|16693.72|16771.78|16691.78|10
1729801980000|2024-10-24 20:33:00|16771.99|16691.99|16772.41|16692.41|16772.41|16692.41|16771.98|16691.98|10
1729801990000|2024-10-24 20:33:10|16772.23|16692.23|16771.73|16691.73|16773.05|16693.05|16771.73|16691.73|10
1729802000000|2024-10-24 20:33:20|16771.82|16691.82|16772.67|16692.67|16772.67|16692.67|16771.82|16691.82|10
1729802010000|2024-10-24 20:33:30|16772.65|16692.65|16772.58|16692.58|16772.72|16692.72|16772.58|16692.58|9
1729802020000|2024-10-24 20:33:40|16772.35|16692.35|16770.83|16690.83|16772.35|16692.35|16770.42|16690.42|10
1729802030000|2024-10-24 20:33:50|16770.86|16690.86|16770.38|16690.38|16771.19|16691.19|16770.3|16690.3|9
1729802040000|2024-10-24 20:34:00|16770.27|16690.27|16768.99|16688.99|16770.27|16690.27|16768.99|16688.99|10
1729802050000|2024-10-24 20:34:10|16768.91|16688.91|16768.55|16688.55|16768.99|16688.99|16768.54|16688.54|7
1729802060000|2024-10-24 20:34:20|16767.9|16687.9|16767.34|16687.34|16767.9|16687.9|16767.29|16687.29|10
1729802070000|2024-10-24 20:34:30|16767.31|16687.31|16766.97|16686.97|16767.62|16687.62|16766.97|16686.97|10
1729802080000|2024-10-24 20:34:40|16766.98|16686.98|16765.9|16685.9|16766.98|16686.98|16765.9|16685.9|9
1729802090000|2024-10-24 20:34:50|16765.96|16685.96|16766.31|16686.31|16766.31|16686.31|16765.82|16685.82|8
1729802100000|2024-10-24 20:35:00|16766.14|16686.14|16766.32|16686.32|16767.25|16687.25|16766.13|16686.13|10
1729802110000|2024-10-24 20:35:10|16766.31|16686.31|16765.47|16685.47|16766.55|16686.55|16765.47|16685.47|9
1729802120000|2024-10-24 20:35:20|16765.82|16685.82|16764.95|16684.95|16765.82|16685.82|16764.68|16684.68|10
1729802130000|2024-10-24 20:35:30|16764.97|16684.97|16764.53|16684.53|16765.16|16685.16|16764.53|16684.53|10
1729802140000|2024-10-24 20:35:40|16764.03|16684.03|16763.09|16683.09|16764.12|16684.12|16763.08|16683.08|10
1729802150000|2024-10-24 20:35:50|16763.04|16683.04|16762.15|16682.15|16763.25|16683.25|16762.15|16682.15|10
1729802160000|2024-10-24 20:36:00|16761.89|16681.89|16760.43|16680.43|16761.89|16681.89|16760.22|16680.22|9
1729802170000|2024-10-24 20:36:10|16760.4|16680.4|16759.85|16679.85|16760.4|16680.4|16759.69|16679.69|10
1729802180000|2024-10-24 20:36:20|16759.73|16679.73|16759.59|16679.59|16759.8|16679.8|16759.56|16679.56|9
1729802190000|2024-10-24 20:36:30|16759.53|16679.53|16760.8|16680.8|16760.85|16680.85|16759.5|16679.5|10
1729802200000|2024-10-24 20:36:40|16760.3|16680.3|16759.9|16679.9|16760.48|16680.48|16759.84|16679.84|10
1729802210000|2024-10-24 20:36:50|16759.85|16679.85|16759.91|16679.91|16759.91|16679.91|16759.82|16679.82|6
1729802220000|2024-10-24 20:37:00|16760.3|16680.3|16762.7|16682.7|16762.7|16682.7|16760.28|16680.28|10
1729802230000|2024-10-24 20:37:10|16762.74|16682.74|16762.23|16682.23|16762.76|16682.76|16762.23|16682.23|8
1729802240000|2024-10-24 20:37:20|16762.1|16682.1|16762.16|16682.16|16762.16|16682.16|16762.03|16682.03|9
1729802250000|2024-10-24 20:37:30|16762|16682|16761.93|16681.93|16762.03|16682.03|16761.52|16681.52|10
1729802260000|2024-10-24 20:37:40|16761.9|16681.9|16761.67|16681.67|16761.91|16681.91|16761.67|16681.67|8
1729802270000|2024-10-24 20:37:50|16761.66|16681.66|16761.29|16681.29|16761.8|16681.8|16761.29|16681.29|9
1729802280000|2024-10-24 20:38:00|16761.3|16681.3|16762.02|16682.02|16762.02|16682.02|16761.18|16681.18|10
1729802290000|2024-10-24 20:38:10|16762.24|16682.24|16763.5|16683.5|16763.5|16683.5|16762.24|16682.24|9
1729802300000|2024-10-24 20:38:20|16763.48|16683.48|16761.87|16681.87|16763.48|16683.48|16761.59|16681.59|10
1729802310000|2024-10-24 20:38:30|16761.57|16681.57|16762.12|16682.12|16762.2|16682.2|16761.19|16681.19|10
1729802320000|2024-10-24 20:38:40|16762.2|16682.2|16761.72|16681.72|16762.2|16682.2|16761.72|16681.72|9
1729802330000|2024-10-24 20:38:50|16761.71|16681.71|16761.73|16681.73|16761.73|16681.73|16761.44|16681.44|10
1729802340000|2024-10-24 20:39:00|16761.71|16681.71|16761.57|16681.57|16761.75|16681.75|16761.38|16681.38|9
1729802350000|2024-10-24 20:39:10|16762.05|16682.05|16762.24|16682.24|16762.29|16682.29|16761.97|16681.97|8
1729802360000|2024-10-24 20:39:20|16762.13|16682.13|16761.89|16681.89|16762.13|16682.13|16761.84|16681.84|9
1729802370000|2024-10-24 20:39:30|16762.06|16682.06|16764.84|16684.84|16764.84|16684.84|16762.06|16682.06|9
1729802380000|2024-10-24 20:39:40|16765.38|16685.38|16764.93|16684.93|16765.46|16685.46|16764.74|16684.74|9
1729802390000|2024-10-24 20:39:50|16765.36|16685.36|16766.47|16686.47|16766.47|16686.47|16765.22|16685.22|10
1729802400000|2024-10-24 20:40:00|16766.56|16686.56|16766.51|16686.51|16766.74|16686.74|16766.5|16686.5|9
1729802410000|2024-10-24 20:40:10|16766.48|16686.48|16766.79|16686.79|16766.79|16686.79|16766.48|16686.48|10
1729802420000|2024-10-24 20:40:20|16766.78|16686.78|16763.76|16683.76|16769.69|16689.69|16763.76|16683.76|9
1729802430000|2024-10-24 20:40:30|16763.58|16683.58|16760.38|16680.38|16763.58|16683.58|16760.1|16680.1|10
1729802440000|2024-10-24 20:40:40|16760.41|16680.41|16759.53|16679.53|16760.48|16680.48|16759.53|16679.53|10
1729802450000|2024-10-24 20:40:50|16758.36|16678.36|16756.76|16676.76|16758.36|16678.36|16756.74|16676.74|10
1729802460000|2024-10-24 20:41:00|16756.75|16676.75|16757.89|16677.89|16758.4|16678.4|16756.69|16676.69|9
1729802470000|2024-10-24 20:41:10|16758.05|16678.05|16761.65|16681.65|16761.65|16681.65|16758.05|16678.05|10
1729802480000|2024-10-24 20:41:20|16762.28|16682.28|16763.27|16683.27|16763.29|16683.29|16762.28|16682.28|10
1729802490000|2024-10-24 20:41:30|16762.82|16682.82|16764.82|16684.82|16764.82|16684.82|16762.82|16682.82|10
1729802500000|2024-10-24 20:41:40|16764.84|16684.84|16769.23|16689.23|16769.23|16689.23|16764.84|16684.84|8
1729802510000|2024-10-24 20:41:50|16772.14|16692.14|16777.25|16697.25|16777.29|16697.29|16772.14|16692.14|10
1729802520000|2024-10-24 20:42:00|16777.09|16697.09|16780.76|16700.76|16780.76|16700.76|16777.01|16697.01|10
1729802530000|2024-10-24 20:42:10|16780.57|16700.57|16781.59|16701.59|16781.59|16701.59|16780.53|16700.53|10
1729802540000|2024-10-24 20:42:20|16781.7|16701.7|16785.46|16705.46|16785.46|16705.46|16781.69|16701.69|10
1729802550000|2024-10-24 20:42:30|16787.02|16707.02|16789.64|16709.64|16789.68|16709.68|16787.02|16707.02|10
1729802560000|2024-10-24 20:42:40|16789.8|16709.8|16790.45|16710.45|16790.53|16710.53|16789.8|16709.8|8
1729802570000|2024-10-24 20:42:50|16790.44|16710.44|16790.07|16710.07|16790.67|16710.67|16790.07|16710.07|10
1729802580000|2024-10-24 20:43:00|16790.04|16710.04|16790.68|16710.68|16790.68|16710.68|16789.87|16709.87|9
1729802590000|2024-10-24 20:43:10|16790.82|16710.82|16790.17|16710.17|16791|16711|16790.17|16710.17|10
1729802600000|2024-10-24 20:43:20|16790.15|16710.15|16789.98|16709.98|16790.15|16710.15|16789.91|16709.91|7
1729802610000|2024-10-24 20:43:30|16790.02|16710.02|16791|16711|16791|16711|16790.01|16710.01|9
1729802620000|2024-10-24 20:43:40|16790.99|16710.99|16790.64|16710.64|16791|16711|16790.54|16710.54|8
1729802630000|2024-10-24 20:43:50|16790.66|16710.66|16790.33|16710.33|16790.66|16710.66|16790.33|16710.33|7
1729802640000|2024-10-24 20:44:00|16790.29|16710.29|16789.7|16709.7|16790.29|16710.29|16789.35|16709.35|9
1729802650000|2024-10-24 20:44:10|16789.76|16709.76|16788.39|16708.39|16789.78|16709.78|16788.39|16708.39|9
1729802660000|2024-10-24 20:44:20|16788.57|16708.57|16791.36|16711.36|16791.59|16711.59|16788.57|16708.57|9
1729802670000|2024-10-24 20:44:30|16791.51|16711.51|16792.16|16712.16|16792.16|16712.16|16791.4|16711.4|10
1729802680000|2024-10-24 20:44:40|16792.4|16712.4|16792.78|16712.78|16792.78|16712.78|16792.28|16712.28|8
1729802690000|2024-10-24 20:44:50|16792.82|16712.82|16793.17|16713.17|16793.17|16713.17|16792.8|16712.8|9
1729802700000|2024-10-24 20:45:00|16793.18|16713.18|16792.98|16712.98|16793.18|16713.18|16792.74|16712.74|9
1729802710000|2024-10-24 20:45:10|16792.86|16712.86|16794.08|16714.08|16794.08|16714.08|16792.53|16712.53|10
1729802720000|2024-10-24 20:45:20|16794.23|16714.23|16794.89|16714.89|16794.89|16714.89|16794.1|16714.1|9
1729802730000|2024-10-24 20:45:30|16795.07|16715.07|16796.14|16716.14|16796.14|16716.14|16794.95|16714.95|10
1729802740000|2024-10-24 20:45:40|16796.15|16716.15|16796.54|16716.54|16796.65|16716.65|16796.15|16716.15|10
1729802750000|2024-10-24 20:45:50|16796.8|16716.8|16800.41|16720.41|16800.41|16720.41|16796.78|16716.78|10
1729802760000|2024-10-24 20:46:00|16800.79|16720.79|16804.11|16724.11|16804.11|16724.11|16800.63|16720.63|10
1729802770000|2024-10-24 20:46:10|16804.36|16724.36|16804.44|16724.44|16804.86|16724.86|16804.36|16724.36|8
1729802780000|2024-10-24 20:46:20|16804.47|16724.47|16803.72|16723.72|16804.47|16724.47|16803.72|16723.72|10
1729802790000|2024-10-24 20:46:30|16803.8|16723.8|16805.27|16725.27|16805.27|16725.27|16803.8|16723.8|9
1729802800000|2024-10-24 20:46:40|16804.84|16724.84|16804.16|16724.16|16804.95|16724.95|16804.12|16724.12|9
1729802810000|2024-10-24 20:46:50|16804.07|16724.07|16802.98|16722.98|16804.07|16724.07|16802.98|16722.98|6
1729802820000|2024-10-24 20:47:00|16802.74|16722.74|16801.55|16721.55|16802.74|16722.74|16801.55|16721.55|9
1729802830000|2024-10-24 20:47:10|16801.94|16721.94|16802.43|16722.43|16802.43|16722.43|16801.82|16721.82|9
1729802840000|2024-10-24 20:47:20|16802.44|16722.44|16802.82|16722.82|16803.13|16723.13|16802.44|16722.44|10
1729802850000|2024-10-24 20:47:30|16802.81|16722.81|16802.13|16722.13|16802.81|16722.81|16801.7|16721.7|10
1729802860000|2024-10-24 20:47:40|16802.01|16722.01|16801.54|16721.54|16802.01|16722.01|16801.5|16721.5|9
1729802870000|2024-10-24 20:47:50|16801.52|16721.52|16802.54|16722.54|16802.61|16722.61|16801.52|16721.52|10
1729802880000|2024-10-24 20:48:00|16802.61|16722.61|16803.18|16723.18|16803.2|16723.2|16802.59|16722.59|7
1729802890000|2024-10-24 20:48:10|16803.07|16723.07|16803.53|16723.53|16803.53|16723.53|16802.88|16722.88|10
1729802900000|2024-10-24 20:48:20|16803.42|16723.42|16803.43|16723.43|16803.58|16723.58|16803.24|16723.24|10
1729802910000|2024-10-24 20:48:30|16803.26|16723.26|16803.33|16723.33|16803.44|16723.44|16802.5|16722.5|9
1729802920000|2024-10-24 20:48:40|16803.24|16723.24|16804.81|16724.81|16804.81|16724.81|16803.24|16723.24|10
1729802930000|2024-10-24 20:48:50|16804.9|16724.9|16804.74|16724.74|16805.2|16725.2|16804.6|16724.6|10
1729802940000|2024-10-24 20:49:00|16804.48|16724.48|16804.2|16724.2|16804.62|16724.62|16804.13|16724.13|10
1729802950000|2024-10-24 20:49:10|16804.17|16724.17|16802.46|16722.46|16804.17|16724.17|16802.29|16722.29|10
1729802960000|2024-10-24 20:49:20|16802.49|16722.49|16805.28|16725.28|16805.3|16725.3|16802.28|16722.28|7
1729802970000|2024-10-24 20:49:30|16805.26|16725.26|16803.98|16723.98|16805.27|16725.27|16803.98|16723.98|8
1729802980000|2024-10-24 20:49:40|16803.38|16723.38|16803.36|16723.36|16803.68|16723.68|16803.36|16723.36|10
1729802990000|2024-10-24 20:49:50|16803.34|16723.34|16802.73|16722.73|16803.48|16723.48|16802.52|16722.52|9
1729803000000|2024-10-24 20:50:00|16802.74|16722.74|16804.41|16724.41|16804.41|16724.41|16802.74|16722.74|10
1729803010000|2024-10-24 20:50:10|16804.16|16724.16|16803.14|16723.14|16804.16|16724.16|16803.14|16723.14|10
1729803020000|2024-10-24 20:50:20|16803.07|16723.07|16802.21|16722.21|16803.07|16723.07|16802.03|16722.03|10
1729803030000|2024-10-24 20:50:30|16802.3|16722.3|16801.43|16721.43|16802.53|16722.53|16801.43|16721.43|10
1729803040000|2024-10-24 20:50:40|16801.25|16721.25|16800.83|16720.83|16801.38|16721.38|16800.83|16720.83|10
1729803050000|2024-10-24 20:50:50|16800.94|16720.94|16800.64|16720.64|16801.23|16721.23|16800.53|16720.53|9
1729803060000|2024-10-24 20:51:00|16800.61|16720.61|16800.91|16720.91|16801.21|16721.21|16800.56|16720.56|9
1729803070000|2024-10-24 20:51:10|16801.74|16721.74|16803.26|16723.26|16803.26|16723.26|16801.74|16721.74|9
1729803080000|2024-10-24 20:51:20|16803.27|16723.27|16803.63|16723.63|16803.73|16723.73|16803.16|16723.16|10
1729803090000|2024-10-24 20:51:30|16803.84|16723.84|16803.08|16723.08|16803.94|16723.94|16803.08|16723.08|10
1729803100000|2024-10-24 20:51:40|16802.71|16722.71|16798.87|16718.87|16802.71|16722.71|16798.48|16718.48|10
1729803110000|2024-10-24 20:51:50|16798.86|16718.86|16799.21|16719.21|16799.24|16719.24|16798.8|16718.8|8
1729803120000|2024-10-24 20:52:00|16799.25|16719.25|16800.5|16720.5|16800.5|16720.5|16799.25|16719.25|10
1729803130000|2024-10-24 20:52:10|16800.32|16720.32|16800.06|16720.06|16800.32|16720.32|16800.06|16720.06|9
1729803140000|2024-10-24 20:52:20|16800.17|16720.17|16800.42|16720.42|16800.49|16720.49|16800.09|16720.09|9
1729803150000|2024-10-24 20:52:30|16800.08|16720.08|16801.07|16721.07|16801.07|16721.07|16799.95|16719.95|10
1729803160000|2024-10-24 20:52:40|16801.17|16721.17|16805.1|16725.1|16805.29|16725.29|16801.02|16721.02|7
1729803170000|2024-10-24 20:52:50|16805.01|16725.01|16806.41|16726.41|16806.79|16726.79|16805.01|16725.01|10
1729803180000|2024-10-24 20:53:00|16806.89|16726.89|16807.14|16727.14|16807.29|16727.29|16806.89|16726.89|10
1729803190000|2024-10-24 20:53:10|16807.13|16727.13|16806.27|16726.27|16807.15|16727.15|16806.27|16726.27|10
1729803200000|2024-10-24 20:53:20|16806.34|16726.34|16805.63|16725.63|16806.34|16726.34|16805.63|16725.63|10
1729803210000|2024-10-24 20:53:30|16805.65|16725.65|16805.32|16725.32|16805.74|16725.74|16804.94|16724.94|9
1729803220000|2024-10-24 20:53:40|16805.23|16725.23|16805.55|16725.55|16805.77|16725.77|16805.2|16725.2|9
1729803230000|2024-10-24 20:53:50|16805.7|16725.7|16805.78|16725.78|16805.78|16725.78|16805.43|16725.43|10
1729803240000|2024-10-24 20:54:00|16805.6|16725.6|16805.21|16725.21|16805.65|16725.65|16805.21|16725.21|10
1729803250000|2024-10-24 20:54:10|16805.34|16725.34|16804.93|16724.93|16805.4|16725.4|16803.97|16723.97|9
1729803260000|2024-10-24 20:54:20|16805.2|16725.2|16805.36|16725.36|16805.36|16725.36|16804.92|16724.92|8
1729803270000|2024-10-24 20:54:30|16805.26|16725.26|16804.92|16724.92|16805.26|16725.26|16804.83|16724.83|10
1729803280000|2024-10-24 20:54:40|16804.9|16724.9|16805.15|16725.15|16805.22|16725.22|16804.9|16724.9|9
1729803290000|2024-10-24 20:54:50|16804.53|16724.53|16804.58|16724.58|16804.58|16724.58|16804.24|16724.24|8
1729803300000|2024-10-24 20:55:00|16804.35|16724.35|16807.3|16727.3|16807.3|16727.3|16804.35|16724.35|10
1729803310000|2024-10-24 20:55:10|16807.36|16727.36|16807.68|16727.68|16807.77|16727.77|16807.36|16727.36|9
1729803320000|2024-10-24 20:55:20|16807.44|16727.44|16808.83|16728.83|16808.83|16728.83|16807.44|16727.44|10
1729803330000|2024-10-24 20:55:30|16808.78|16728.78|16808.39|16728.39|16808.8|16728.8|16808.39|16728.39|10
1729803340000|2024-10-24 20:55:40|16808.38|16728.38|16808.69|16728.69|16808.69|16728.69|16808.26|16728.26|7
1729803350000|2024-10-24 20:55:50|16809.03|16729.03|16808.26|16728.26|16809.03|16729.03|16808.26|16728.26|10
1729803360000|2024-10-24 20:56:00|16808.27|16728.27|16808.03|16728.03|16808.54|16728.54|16808.03|16728.03|10
1729803370000|2024-10-24 20:56:10|16807.96|16727.96|16808.3|16728.3|16808.3|16728.3|16807.41|16727.41|10
1729803380000|2024-10-24 20:56:20|16808.43|16728.43|16807.86|16727.86|16808.43|16728.43|16807.17|16727.17|10
1729803390000|2024-10-24 20:56:30|16807.69|16727.69|16807.89|16727.89|16807.89|16727.89|16807.56|16727.56|10
1729803400000|2024-10-24 20:56:40|16807.88|16727.88|16807.61|16727.61|16807.88|16727.88|16807.32|16727.32|10
1729803410000|2024-10-24 20:56:50|16807.79|16727.79|16805.1|16725.1|16807.79|16727.79|16805.1|16725.1|10
1729803420000|2024-10-24 20:57:00|16804.91|16724.91|16803.67|16723.67|16804.91|16724.91|16803.61|16723.61|10
1729803430000|2024-10-24 20:57:10|16803.66|16723.66|16803.28|16723.28|16803.82|16723.82|16803.08|16723.08|10
1729803440000|2024-10-24 20:57:20|16803.17|16723.17|16802.93|16722.93|16803.17|16723.17|16802.9|16722.9|10
1729803450000|2024-10-24 20:57:30|16802.84|16722.84|16803.24|16723.24|16803.24|16723.24|16802.84|16722.84|10
1729803460000|2024-10-24 20:57:40|16803.25|16723.25|16803.22|16723.22|16803.34|16723.34|16803.21|16723.21|9
1729803470000|2024-10-24 20:57:50|16803.28|16723.28|16803.56|16723.56|16803.58|16723.58|16803.28|16723.28|8
1729803480000|2024-10-24 20:58:00|16803.41|16723.41|16803.52|16723.52|16803.93|16723.93|16803.41|16723.41|10
1729803490000|2024-10-24 20:58:10|16803.39|16723.39|16801.79|16721.79|16803.9|16723.9|16801.79|16721.79|8
1729803500000|2024-10-24 20:58:20|16801.46|16721.46|16803.32|16723.32|16803.53|16723.53|16801.31|16721.31|10
1729803510000|2024-10-24 20:58:30|16803.66|16723.66|16803.95|16723.95|16804.04|16724.04|16803.41|16723.41|10
1729803520000|2024-10-24 20:58:40|16803.85|16723.85|16803.26|16723.26|16803.98|16723.98|16803.26|16723.26|10
1729803530000|2024-10-24 20:58:50|16803.25|16723.25|16802.41|16722.41|16803.86|16723.86|16801.61|16721.61|9
1729803540000|2024-10-24 20:59:00|16802.75|16722.75|16801.84|16721.84|16803.42|16723.42|16801.84|16721.84|10
1729803550000|2024-10-24 20:59:10|16801.75|16721.75|16801.23|16721.23|16801.75|16721.75|16801.23|16721.23|10
1729803560000|2024-10-24 20:59:20|16801.39|16721.39|16801.84|16721.84|16801.84|16721.84|16801.39|16721.39|9
1729803570000|2024-10-24 20:59:30|16801.87|16721.87|16801.37|16721.37|16802.11|16722.11|16801.05|16721.05|8
1729803580000|2024-10-24 20:59:40|16801.14|16721.14|16801.87|16721.87|16801.94|16721.94|16801.12|16721.12|10
1729803590000|2024-10-24 20:59:50|16802.19|16722.19|16801.23|16721.23|16802.64|16722.64|16801.18|16721.18|10
1729803600000|2024-10-24 21:00:00|16801.41|16721.41|16804.78|16724.78|16804.9|16724.9|16801.36|16721.36|10
1729803610000|2024-10-24 21:00:10|16804.86|16724.86|16804.77|16724.77|16805.01|16725.01|16804.76|16724.76|9
1729803620000|2024-10-24 21:00:20|16804.78|16724.78|16806.84|16726.84|16806.93|16726.93|16804.78|16724.78|10
1729803630000|2024-10-24 21:00:30|16806.82|16726.82|16806.11|16726.11|16806.84|16726.84|16806.02|16726.02|10
1729803640000|2024-10-24 21:00:40|16806.12|16726.12|16806.15|16726.15|16806.15|16726.15|16805.8|16725.8|10
1729803650000|2024-10-24 21:00:50|16806.19|16726.19|16804.69|16724.69|16806.23|16726.23|16804.69|16724.69|10
1729803660000|2024-10-24 21:01:00|16804.47|16724.47|16805.18|16725.18|16805.18|16725.18|16804.41|16724.41|9
1729803670000|2024-10-24 21:01:10|16805.41|16725.41|16806.99|16726.99|16807.1|16727.1|16805.41|16725.41|10
1729803680000|2024-10-24 21:01:20|16807.03|16727.03|16806.5|16726.5|16807.05|16727.05|16806.5|16726.5|10
1729803690000|2024-10-24 21:01:30|16806.44|16726.44|16807.26|16727.26|16807.35|16727.35|16806.44|16726.44|10
1729803700000|2024-10-24 21:01:40|16807.22|16727.22|16806.58|16726.58|16807.29|16727.29|16806.58|16726.58|8
1729803710000|2024-10-24 21:01:50|16806.54|16726.54|16805.14|16725.14|16806.54|16726.54|16805.14|16725.14|10
1729803720000|2024-10-24 21:02:00|16805.18|16725.18|16805.47|16725.47|16805.57|16725.57|16805.12|16725.12|9
1729803730000|2024-10-24 21:02:10|16805.44|16725.44|16805.76|16725.76|16805.79|16725.79|16805.44|16725.44|7
1729803740000|2024-10-24 21:02:20|16805.75|16725.75|16805.52|16725.52|16805.75|16725.75|16805.52|16725.52|9
1729803750000|2024-10-24 21:02:30|16805.58|16725.58|16807.76|16727.76|16807.82|16727.82|16805.56|16725.56|10
1729803760000|2024-10-24 21:02:40|16808.22|16728.22|16809.7|16729.7|16809.87|16729.87|16808.22|16728.22|9
1729803770000|2024-10-24 21:02:50|16810.69|16730.69|16815.22|16735.22|16815.22|16735.22|16810.69|16730.69|10
1729803780000|2024-10-24 21:03:00|16815.55|16735.55|16815.27|16735.27|16815.59|16735.59|16814.96|16734.96|10
1729803790000|2024-10-24 21:03:10|16814.97|16734.97|16815.05|16735.05|16815.05|16735.05|16814.78|16734.78|9
1729803800000|2024-10-24 21:03:20|16815.12|16735.12|16815.56|16735.56|16815.63|16735.63|16815.12|16735.12|10
1729803810000|2024-10-24 21:03:30|16815.54|16735.54|16815.57|16735.57|16815.71|16735.71|16815.54|16735.54|8
1729803820000|2024-10-24 21:03:40|16815.58|16735.58|16816.16|16736.16|16816.26|16736.26|16815.15|16735.15|8
1729803830000|2024-10-24 21:03:50|16815.96|16735.96|16816.06|16736.06|16816.26|16736.26|16815.96|16735.96|9
1729803840000|2024-10-24 21:04:00|16816.05|16736.05|16816.48|16736.48|16816.82|16736.82|16815.63|16735.63|10
1729803850000|2024-10-24 21:04:10|16816.8|16736.8|16817.02|16737.02|16817.05|16737.05|16816.69|16736.69|10
1729803860000|2024-10-24 21:04:20|16817.17|16737.17|16815.96|16735.96|16817.26|16737.26|16815.9|16735.9|10
1729803870000|2024-10-24 21:04:30|16815.99|16735.99|16814.73|16734.73|16815.99|16735.99|16814.73|16734.73|10
1729803880000|2024-10-24 21:04:40|16814.9|16734.9|16814.61|16734.61|16815.04|16735.04|16814.54|16734.54|9
1729803890000|2024-10-24 21:04:50|16814.6|16734.6|16814.63|16734.63|16814.65|16734.65|16814.46|16734.46|8
1729803900000|2024-10-24 21:05:00|16814.73|16734.73|16814.21|16734.21|16814.97|16734.97|16814.21|16734.21|10
1729803910000|2024-10-24 21:05:10|16814.28|16734.28|16812.1|16732.1|16814.28|16734.28|16812.1|16732.1|10
1729803920000|2024-10-24 21:05:20|16812.03|16732.03|16812.95|16732.95|16812.95|16732.95|16811.67|16731.67|10
1729803930000|2024-10-24 21:05:30|16812.84|16732.84|16812.96|16732.96|16813|16733|16812.84|16732.84|9
1729803940000|2024-10-24 21:05:40|16812.92|16732.92|16812.86|16732.86|16813.03|16733.03|16812.84|16732.84|9
1729803950000|2024-10-24 21:05:50|16812.87|16732.87|16812.63|16732.63|16812.87|16732.87|16812.24|16732.24|7
1729803960000|2024-10-24 21:06:00|16812.52|16732.52|16812.51|16732.51|16813.04|16733.04|16812.22|16732.22|9
1729803970000|2024-10-24 21:06:10|16812.88|16732.88|16813.3|16733.3|16813.43|16733.43|16812.79|16732.79|10
1729803980000|2024-10-24 21:06:20|16813.53|16733.53|16812.01|16732.01|16813.61|16733.61|16812.01|16732.01|10
1729803990000|2024-10-24 21:06:30|16812.33|16732.33|16812.04|16732.04|16812.4|16732.4|16811.11|16731.11|10
1729804000000|2024-10-24 21:06:40|16812.02|16732.02|16811.64|16731.64|16812.29|16732.29|16811.64|16731.64|10
1729804010000|2024-10-24 21:06:50|16811.65|16731.65|16811.16|16731.16|16811.65|16731.65|16811.16|16731.16|8
1729804020000|2024-10-24 21:07:00|16810.95|16730.95|16810.01|16730.01|16810.95|16730.95|16809.82|16729.82|9
1729804030000|2024-10-24 21:07:10|16810.33|16730.33|16810.34|16730.34|16810.38|16730.38|16809.84|16729.84|10
1729804040000|2024-10-24 21:07:20|16810.9|16730.9|16810.1|16730.1|16810.92|16730.92|16809.95|16729.95|10
1729804050000|2024-10-24 21:07:30|16810.08|16730.08|16810.99|16730.99|16811|16731|16809.98|16729.98|10
1729804060000|2024-10-24 21:07:40|16811.83|16731.83|16814.09|16734.09|16814.09|16734.09|16811.83|16731.83|10
1729804070000|2024-10-24 21:07:50|16814.21|16734.21|16817.45|16737.45|16817.45|16737.45|16814.21|16734.21|10
1729804080000|2024-10-24 21:08:00|16819.17|16739.17|16821.31|16741.31|16821.31|16741.31|16819.17|16739.17|10
1729804090000|2024-10-24 21:08:10|16821.04|16741.04|16819.09|16739.09|16821.8|16741.8|16819.09|16739.09|10
1729804100000|2024-10-24 21:08:20|16819.14|16739.14|16819.78|16739.78|16819.99|16739.99|16819.07|16739.07|10
1729804110000|2024-10-24 21:08:30|16819.97|16739.97|16819.73|16739.73|16820.75|16740.75|16819.73|16739.73|10
1729804120000|2024-10-24 21:08:40|16819.76|16739.76|16819.66|16739.66|16820.13|16740.13|16818.78|16738.78|10
1729804130000|2024-10-24 21:08:50|16819.8|16739.8|16822.51|16742.51|16822.67|16742.67|16819.62|16739.62|10
1729804140000|2024-10-24 21:09:00|16822.86|16742.86|16824.81|16744.81|16824.81|16744.81|16822.86|16742.86|10
1729804150000|2024-10-24 21:09:10|16824.79|16744.79|16825.13|16745.13|16825.82|16745.82|16824.65|16744.65|10
1729804160000|2024-10-24 21:09:20|16825.32|16745.32|16826.06|16746.06|16826.06|16746.06|16825.01|16745.01|10
1729804170000|2024-10-24 21:09:30|16826.38|16746.38|16828.24|16748.24|16828.24|16748.24|16826.34|16746.34|10
1729804180000|2024-10-24 21:09:40|16828.62|16748.62|16829.91|16749.91|16830.68|16750.68|16828.62|16748.62|10
1729804190000|2024-10-24 21:09:50|16830.16|16750.16|16832.49|16752.49|16832.49|16752.49|16830.16|16750.16|9
1729804200000|2024-10-24 21:10:00|16832.54|16752.54|16832.13|16752.13|16832.95|16752.95|16831.95|16751.95|10
1729804210000|2024-10-24 21:10:10|16831.61|16751.61|16835.13|16755.13|16835.13|16755.13|16831.61|16751.61|9
1729804220000|2024-10-24 21:10:20|16835.18|16755.18|16837.01|16757.01|16837.01|16757.01|16835.18|16755.18|10
1729804230000|2024-10-24 21:10:30|16837.27|16757.27|16840.39|16760.39|16840.39|16760.39|16837.27|16757.27|10
1729804240000|2024-10-24 21:10:40|16840.95|16760.95|16841.79|16761.79|16841.95|16761.95|16840.85|16760.85|10
1729804250000|2024-10-24 21:10:50|16841.95|16761.95|16840.98|16760.98|16841.95|16761.95|16840.98|16760.98|10
1729804260000|2024-10-24 21:11:00|16841.62|16761.62|16847.5|16767.5|16847.5|16767.5|16841.28|16761.28|10
1729804270000|2024-10-24 21:11:10|16848.02|16768.02|16853.23|16773.23|16853.23|16773.23|16848.02|16768.02|10
1729804280000|2024-10-24 21:11:20|16853.38|16773.38|16854.34|16774.34|16854.37|16774.37|16853.38|16773.38|10
1729804290000|2024-10-24 21:11:30|16854.22|16774.22|16852.55|16772.55|16854.22|16774.22|16852.55|16772.55|10
1729804300000|2024-10-24 21:11:40|16851.79|16771.79|16852.11|16772.11|16852.43|16772.43|16851.49|16771.49|10
1729804310000|2024-10-24 21:11:50|16852.41|16772.41|16855.69|16775.69|16855.75|16775.75|16852.41|16772.41|10
1729804320000|2024-10-24 21:12:00|16857.62|16777.62|16857.2|16777.2|16857.77|16777.77|16857.2|16777.2|9
1729804330000|2024-10-24 21:12:10|16857.19|16777.19|16854.71|16774.71|16857.19|16777.19|16854.63|16774.63|9
1729804340000|2024-10-24 21:12:20|16855.23|16775.23|16856.31|16776.31|16856.31|16776.31|16855.23|16775.23|10
1729804350000|2024-10-24 21:12:30|16856.35|16776.35|16855.33|16775.33|16856.35|16776.35|16854.91|16774.91|10
1729804360000|2024-10-24 21:12:40|16855.1|16775.1|16853.7|16773.7|16855.1|16775.1|16853.7|16773.7|9
1729804370000|2024-10-24 21:12:50|16853.64|16773.64|16856.28|16776.28|16856.28|16776.28|16853.64|16773.64|10
1729804380000|2024-10-24 21:13:00|16856.32|16776.32|16859.8|16779.8|16859.8|16779.8|16856.26|16776.26|10
1729804390000|2024-10-24 21:13:10|16860.42|16780.42|16863.08|16783.08|16863.08|16783.08|16860.42|16780.42|10
1729804400000|2024-10-24 21:13:20|16862.79|16782.79|16860.21|16780.21|16862.8|16782.8|16859.98|16779.98|10
1729804410000|2024-10-24 21:13:30|16860.38|16780.38|16856.79|16776.79|16860.39|16780.39|16856.79|16776.79|10
1729804420000|2024-10-24 21:13:40|16857.17|16777.17|16855.12|16775.12|16857.17|16777.17|16855.12|16775.12|10
1729804430000|2024-10-24 21:13:50|16855.13|16775.13|16854.44|16774.44|16855.13|16775.13|16853.86|16773.86|10
1729804440000|2024-10-24 21:14:00|16854.63|16774.63|16856.7|16776.7|16856.7|16776.7|16854.63|16774.63|10
1729804450000|2024-10-24 21:14:10|16857.01|16777.01|16857.5|16777.5|16857.79|16777.79|16857.01|16777.01|10
1729804460000|2024-10-24 21:14:20|16858.16|16778.16|16860.78|16780.78|16860.78|16780.78|16858.16|16778.16|10
1729804470000|2024-10-24 21:14:30|16860.61|16780.61|16859.37|16779.37|16861.11|16781.11|16859.37|16779.37|10
1729804480000|2024-10-24 21:14:40|16858.7|16778.7|16858.64|16778.64|16858.7|16778.7|16858.33|16778.33|10
1729804490000|2024-10-24 21:14:50|16858.58|16778.58|16858.56|16778.56|16859.17|16779.17|16858.37|16778.37|9
1729804500000|2024-10-24 21:15:00|16858.72|16778.72|16860.18|16780.18|16860.18|16780.18|16858.72|16778.72|10
1729804510000|2024-10-24 21:15:10|16860.85|16780.85|16860.97|16780.97|16861|16781|16860.6|16780.6|9
1729804520000|2024-10-24 21:15:20|16860.51|16780.51|16859.92|16779.92|16860.51|16780.51|16859.5|16779.5|9
1729804530000|2024-10-24 21:15:30|16859.83|16779.83|16859.21|16779.21|16859.96|16779.96|16858.05|16778.05|10
1729804540000|2024-10-24 21:15:40|16859.39|16779.39|16860.01|16780.01|16860.01|16780.01|16859.39|16779.39|10
1729804550000|2024-10-24 21:15:50|16860|16780|16860.64|16780.64|16860.64|16780.64|16859.91|16779.91|10
1729804560000|2024-10-24 21:16:00|16860.4|16780.4|16862.03|16782.03|16862.22|16782.22|16859.43|16779.43|10
1729804570000|2024-10-24 21:16:10|16862.75|16782.75|16862.17|16782.17|16863.13|16783.13|16862.17|16782.17|10
1729804580000|2024-10-24 21:16:20|16861.38|16781.38|16862.01|16782.01|16862.05|16782.05|16861.38|16781.38|10
1729804590000|2024-10-24 21:16:30|16862.05|16782.05|16863.22|16783.22|16863.22|16783.22|16861.29|16781.29|10
1729804600000|2024-10-24 21:16:40|16862.94|16782.94|16862.38|16782.38|16862.94|16782.94|16862.38|16782.38|10
1729804610000|2024-10-24 21:16:50|16862.33|16782.33|16863.1|16783.1|16863.13|16783.13|16862.33|16782.33|10
1729804620000|2024-10-24 21:17:00|16863.13|16783.13|16866.09|16786.09|16866.09|16786.09|16863.04|16783.04|10
1729804630000|2024-10-24 21:17:10|16866.1|16786.1|16865.3|16785.3|16866.1|16786.1|16864.85|16784.85|9
1729804640000|2024-10-24 21:17:20|16865.67|16785.67|16866.3|16786.3|16866.3|16786.3|16865.55|16785.55|9
1729804650000|2024-10-24 21:17:30|16866.67|16786.67|16867.68|16787.68|16867.68|16787.68|16866.64|16786.64|10
1729804660000|2024-10-24 21:17:40|16867.4|16787.4|16872|16792|16872|16792|16867.4|16787.4|9
1729804670000|2024-10-24 21:17:50|16872.14|16792.14|16872.17|16792.17|16873.41|16793.41|16871.86|16791.86|9
1729804680000|2024-10-24 21:18:00|16872.6|16792.6|16873.55|16793.55|16873.7|16793.7|16872.6|16792.6|9
1729804690000|2024-10-24 21:18:10|16873.37|16793.37|16875.14|16795.14|16875.14|16795.14|16873.37|16793.37|9
1729804700000|2024-10-24 21:18:20|16875.19|16795.19|16876.46|16796.46|16876.77|16796.77|16875.19|16795.19|10
1729804710000|2024-10-24 21:18:30|16876.3|16796.3|16876.22|16796.22|16877.7|16797.7|16876.22|16796.22|10
1729804720000|2024-10-24 21:18:40|16876.25|16796.25|16878.66|16798.66|16878.66|16798.66|16875.85|16795.85|10
1729804730000|2024-10-24 21:18:50|16878.48|16798.48|16878.75|16798.75|16878.95|16798.95|16878.45|16798.45|10
1729804740000|2024-10-24 21:19:00|16878.51|16798.51|16878.57|16798.57|16878.98|16798.98|16878.51|16798.51|9
1729804750000|2024-10-24 21:19:10|16878.54|16798.54|16877.99|16797.99|16878.54|16798.54|16877.99|16797.99|9
1729804760000|2024-10-24 21:19:20|16878.05|16798.05|16880.57|16800.57|16880.86|16800.86|16877.99|16797.99|9
1729804770000|2024-10-24 21:19:30|16881.38|16801.38|16882.97|16802.97|16882.97|16802.97|16881.38|16801.38|9
1729804780000|2024-10-24 21:19:40|16882.69|16802.69|16884.37|16804.37|16884.37|16804.37|16882.6|16802.6|10
1729804790000|2024-10-24 21:19:50|16884.44|16804.44|16883.38|16803.38|16884.44|16804.44|16883.36|16803.36|10
1729804800000|2024-10-24 21:20:00|16883.2|16803.2|16884.09|16804.09|16884.09|16804.09|16882.94|16802.94|10
1729804810000|2024-10-24 21:20:10|16884.3|16804.3|16884.85|16804.85|16884.85|16804.85|16884.3|16804.3|9
1729804820000|2024-10-24 21:20:20|16885.13|16805.13|16885.47|16805.47|16885.59|16805.59|16885.09|16805.09|10
1729804830000|2024-10-24 21:20:30|16885.68|16805.68|16886.82|16806.82|16886.82|16806.82|16885.68|16805.68|10
1729804840000|2024-10-24 21:20:40|16886.84|16806.84|16888|16808|16888|16808|16886.84|16806.84|10
1729804850000|2024-10-24 21:20:50|16887.97|16807.97|16887.74|16807.74|16888.4|16808.4|16887.74|16807.74|10
1729804860000|2024-10-24 21:21:00|16887.55|16807.55|16892.02|16812.02|16892.02|16812.02|16887.37|16807.37|8
1729804870000|2024-10-24 21:21:10|16891.92|16811.92|16892.1|16812.1|16892.1|16812.1|16891.77|16811.77|9
1729804880000|2024-10-24 21:21:20|16892.5|16812.5|16891.74|16811.74|16892.51|16812.51|16891.74|16811.74|9
1729804890000|2024-10-24 21:21:30|16891.72|16811.72|16891.25|16811.25|16891.72|16811.72|16891.09|16811.09|9
1729804900000|2024-10-24 21:21:40|16891.24|16811.24|16891.42|16811.42|16891.88|16811.88|16891.24|16811.24|10
1729804910000|2024-10-24 21:21:50|16891.53|16811.53|16891.01|16811.01|16891.53|16811.53|16890.96|16810.96|10
1729804920000|2024-10-24 21:22:00|16890.81|16810.81|16891.16|16811.16|16891.16|16811.16|16890.81|16810.81|10
1729804930000|2024-10-24 21:22:10|16891.3|16811.3|16896.7|16816.7|16896.7|16816.7|16891.3|16811.3|10
1729804940000|2024-10-24 21:22:20|16896.83|16816.83|16901.25|16821.25|16901.25|16821.25|16896.18|16816.18|9
1729804950000|2024-10-24 21:22:30|16902.16|16822.16|16905.29|16825.29|16905.93|16825.93|16902.16|16822.16|10
1729804960000|2024-10-24 21:22:40|16905.12|16825.12|16916.13|16836.13|16916.13|16836.13|16905.1|16825.1|10
1729804970000|2024-10-24 21:22:50|16915.71|16835.71|16920.52|16840.52|16920.83|16840.83|16915.71|16835.71|10
1729804980000|2024-10-24 21:23:00|16920.8|16840.8|16920.52|16840.52|16922.35|16842.35|16920.52|16840.52|10
1729804990000|2024-10-24 21:23:10|16920.14|16840.14|16919.85|16839.85|16921.99|16841.99|16919.52|16839.52|10
1729805000000|2024-10-24 21:23:20|16920.91|16840.91|16919.66|16839.66|16921.37|16841.37|16919.04|16839.04|10
1729805010000|2024-10-24 21:23:30|16919.67|16839.67|16919.96|16839.96|16919.96|16839.96|16919.27|16839.27|10
1729805020000|2024-10-24 21:23:40|16919.52|16839.52|16921.94|16841.94|16921.94|16841.94|16919.52|16839.52|9
1729805030000|2024-10-24 21:23:50|16921.2|16841.2|16922.58|16842.58|16922.64|16842.64|16921.2|16841.2|10
1729805040000|2024-10-24 21:24:00|16922.72|16842.72|16923.31|16843.31|16923.59|16843.59|16922.32|16842.32|10
1729805050000|2024-10-24 21:24:10|16923.52|16843.52|16921.45|16841.45|16923.52|16843.52|16921.16|16841.16|10
1729805060000|2024-10-24 21:24:20|16921.82|16841.82|16920.12|16840.12|16922|16842|16920.08|16840.08|10
1729805070000|2024-10-24 21:24:30|16920.32|16840.32|16918.48|16838.48|16920.32|16840.32|16917.59|16837.59|10
1729805080000|2024-10-24 21:24:40|16918.52|16838.52|16914.2|16834.2|16918.52|16838.52|16914.2|16834.2|10
1729805090000|2024-10-24 21:24:50|16914.27|16834.27|16912.46|16832.46|16914.27|16834.27|16912.46|16832.46|10
1729805100000|2024-10-24 21:25:00|16911.9|16831.9|16907.73|16827.73|16911.9|16831.9|16907.48|16827.48|10
1729805110000|2024-10-24 21:25:10|16908.38|16828.38|16909.45|16829.45|16909.62|16829.62|16908.38|16828.38|10
1729805120000|2024-10-24 21:25:20|16909.47|16829.47|16909.36|16829.36|16909.65|16829.65|16909.07|16829.07|10
1729805130000|2024-10-24 21:25:30|16909.31|16829.31|16906.44|16826.44|16910.04|16830.04|16906.44|16826.44|10
1729805140000|2024-10-24 21:25:40|16906.3|16826.3|16902.69|16822.69|16906.3|16826.3|16902.69|16822.69|10
1729805150000|2024-10-24 21:25:50|16902.5|16822.5|16905.28|16825.28|16905.28|16825.28|16902.5|16822.5|9
1729805160000|2024-10-24 21:26:00|16905.49|16825.49|16906.05|16826.05|16906.05|16826.05|16905.15|16825.15|9
1729805170000|2024-10-24 21:26:10|16906.01|16826.01|16907.54|16827.54|16907.54|16827.54|16906.01|16826.01|10
1729805180000|2024-10-24 21:26:20|16907.81|16827.81|16910.94|16830.94|16910.94|16830.94|16907.81|16827.81|9
1729805190000|2024-10-24 21:26:30|16910.57|16830.57|16907.13|16827.13|16910.76|16830.76|16907.13|16827.13|10
1729805200000|2024-10-24 21:26:40|16906.45|16826.45|16905.75|16825.75|16906.45|16826.45|16905.66|16825.66|10
1729805210000|2024-10-24 21:26:50|16905.71|16825.71|16901.28|16821.28|16905.74|16825.74|16900.68|16820.68|10
1729805220000|2024-10-24 21:27:00|16901.81|16821.81|16899.68|16819.68|16901.81|16821.81|16899.68|16819.68|10
1729805230000|2024-10-24 21:27:10|16899.55|16819.55|16896.98|16816.98|16899.55|16819.55|16896.98|16816.98|10
1729805240000|2024-10-24 21:27:20|16896.97|16816.97|16905.04|16825.04|16905.94|16825.94|16895.75|16815.75|10
1729805250000|2024-10-24 21:27:30|16905.79|16825.79|16904.12|16824.12|16906.39|16826.39|16904.12|16824.12|10
1729805260000|2024-10-24 21:27:40|16903.85|16823.85|16904.05|16824.05|16904.95|16824.95|16903.75|16823.75|10
1729805270000|2024-10-24 21:27:50|16903.96|16823.96|16897.82|16817.82|16903.96|16823.96|16897.82|16817.82|10
1729805280000|2024-10-24 21:28:00|16897.2|16817.2|16888.46|16808.46|16897.2|16817.2|16888.46|16808.46|10
1729805290000|2024-10-24 21:28:10|16888.23|16808.23|16887.64|16807.64|16888.23|16808.23|16887.62|16807.62|8
1729805300000|2024-10-24 21:28:20|16887.26|16807.26|16886.06|16806.06|16887.26|16807.26|16886.06|16806.06|10
1729805310000|2024-10-24 21:28:30|16885.99|16805.99|16884.3|16804.3|16885.99|16805.99|16884.3|16804.3|9
1729805320000|2024-10-24 21:28:40|16882.84|16802.84|16881|16801|16882.84|16802.84|16881|16801|9
1729805330000|2024-10-24 21:28:50|16881.11|16801.11|16880.15|16800.15|16881.11|16801.11|16879.37|16799.37|10
1729805340000|2024-10-24 21:29:00|16880.29|16800.29|16878.07|16798.07|16881.04|16801.04|16877.74|16797.74|10
1729805350000|2024-10-24 21:29:10|16877.67|16797.67|16874.06|16794.06|16877.67|16797.67|16874.02|16794.02|9
1729805360000|2024-10-24 21:29:20|16874.05|16794.05|16875.49|16795.49|16875.49|16795.49|16874.05|16794.05|8
1729805370000|2024-10-24 21:29:30|16875.69|16795.69|16878.27|16798.27|16878.27|16798.27|16875.68|16795.68|10
1729805380000|2024-10-24 21:29:40|16879.13|16799.13|16881.41|16801.41|16881.49|16801.49|16879.13|16799.13|10
1729805390000|2024-10-24 21:29:50|16882.18|16802.18|16882.85|16802.85|16883.36|16803.36|16881.88|16801.88|10
1729805400000|2024-10-24 21:30:00|16882.75|16802.75|16880.89|16800.89|16882.75|16802.75|16880.89|16800.89|10
1729805410000|2024-10-24 21:30:10|16881.3|16801.3|16879.19|16799.19|16881.3|16801.3|16879.19|16799.19|9
1729805420000|2024-10-24 21:30:20|16879.01|16799.01|16876.51|16796.51|16879.01|16799.01|16876.51|16796.51|10
1729805430000|2024-10-24 21:30:30|16875.68|16795.68|16873.6|16793.6|16875.68|16795.68|16873.6|16793.6|10
1729805440000|2024-10-24 21:30:40|16873.65|16793.65|16874.84|16794.84|16874.84|16794.84|16873.65|16793.65|10
1729805450000|2024-10-24 21:30:50|16875.14|16795.14|16875.42|16795.42|16875.42|16795.42|16874.03|16794.03|10
1729805460000|2024-10-24 21:31:00|16875.29|16795.29|16881.59|16801.59|16881.59|16801.59|16875.24|16795.24|10
1729805470000|2024-10-24 21:31:10|16881.73|16801.73|16885.72|16805.72|16885.72|16805.72|16881.73|16801.73|10
1729805480000|2024-10-24 21:31:20|16885.99|16805.99|16888.88|16808.88|16888.88|16808.88|16885.99|16805.99|10
1729805490000|2024-10-24 21:31:30|16888.92|16808.92|16891.54|16811.54|16891.55|16811.55|16888.89|16808.89|10
1729805500000|2024-10-24 21:31:40|16891.79|16811.79|16893.48|16813.48|16893.48|16813.48|16890.91|16810.91|10
1729805510000|2024-10-24 21:31:50|16893.52|16813.52|16893.8|16813.8|16893.8|16813.8|16893.28|16813.28|9
1729805520000|2024-10-24 21:32:00|16893.86|16813.86|16894.15|16814.15|16894.15|16814.15|16893.86|16813.86|9
1729805530000|2024-10-24 21:32:10|16894.32|16814.32|16894.32|16814.32|16894.65|16814.65|16894.13|16814.13|10
1729805540000|2024-10-24 21:32:20|16893.8|16813.8|16890.45|16810.45|16893.8|16813.8|16890.13|16810.13|10
1729805550000|2024-10-24 21:32:30|16890.49|16810.49|16889.36|16809.36|16890.67|16810.67|16889.36|16809.36|10
1729805560000|2024-10-24 21:32:40|16889.43|16809.43|16885.39|16805.39|16889.6|16809.6|16885.39|16805.39|9
1729805570000|2024-10-24 21:32:50|16884.1|16804.1|16883.22|16803.22|16884.1|16804.1|16883.18|16803.18|9
1729805580000|2024-10-24 21:33:00|16882.97|16802.97|16880.24|16800.24|16882.97|16802.97|16880.18|16800.18|10
1729805590000|2024-10-24 21:33:10|16880.25|16800.25|16880.11|16800.11|16880.46|16800.46|16880.04|16800.04|10
1729805600000|2024-10-24 21:33:20|16880.22|16800.22|16878.93|16798.93|16880.22|16800.22|16878.74|16798.74|9
1729805610000|2024-10-24 21:33:30|16879.03|16799.03|16877.93|16797.93|16879.03|16799.03|16877.93|16797.93|10
1729805620000|2024-10-24 21:33:40|16879.02|16799.02|16879.09|16799.09|16879.73|16799.73|16879.02|16799.02|10
1729805630000|2024-10-24 21:33:50|16879.41|16799.41|16879.87|16799.87|16879.99|16799.99|16879.41|16799.41|10
1729805640000|2024-10-24 21:34:00|16879.84|16799.84|16875.54|16795.54|16879.84|16799.84|16875.5|16795.5|10
1729805650000|2024-10-24 21:34:10|16875.38|16795.38|16869.39|16789.39|16875.38|16795.38|16869.39|16789.39|10
1729805660000|2024-10-24 21:34:20|16869.33|16789.33|16867.62|16787.62|16869.33|16789.33|16867.3|16787.3|8
1729805670000|2024-10-24 21:34:30|16867.12|16787.12|16867.68|16787.68|16867.7|16787.7|16866.92|16786.92|8
1729805680000|2024-10-24 21:34:40|16867.75|16787.75|16869.35|16789.35|16869.35|16789.35|16867.75|16787.75|10
1729805690000|2024-10-24 21:34:50|16869.27|16789.27|16868.8|16788.8|16870.18|16790.18|16868.8|16788.8|9
1729805700000|2024-10-24 21:35:00|16869.17|16789.17|16868.84|16788.84|16869.17|16789.17|16868.84|16788.84|9
1729805710000|2024-10-24 21:35:10|16868.96|16788.96|16868.65|16788.65|16868.96|16788.96|16868.52|16788.52|10
1729805720000|2024-10-24 21:35:20|16868.68|16788.68|16869.07|16789.07|16869.07|16789.07|16868.63|16788.63|8
1729805730000|2024-10-24 21:35:30|16869.03|16789.03|16870.85|16790.85|16870.85|16790.85|16869.03|16789.03|10
1729805740000|2024-10-24 21:35:40|16871.15|16791.15|16872.9|16792.9|16872.93|16792.93|16871.15|16791.15|10
1729805750000|2024-10-24 21:35:50|16872.93|16792.93|16874.41|16794.41|16874.41|16794.41|16872.93|16792.93|9
1729805760000|2024-10-24 21:36:00|16874.54|16794.54|16873.51|16793.51|16874.61|16794.61|16873.2|16793.2|10
1729805770000|2024-10-24 21:36:10|16873.41|16793.41|16874.42|16794.42|16874.42|16794.42|16873.41|16793.41|9
1729805780000|2024-10-24 21:36:20|16874.29|16794.29|16872.53|16792.53|16874.29|16794.29|16872.53|16792.53|10
1729805790000|2024-10-24 21:36:30|16872.11|16792.11|16873.66|16793.66|16873.66|16793.66|16871.62|16791.62|9
1729805800000|2024-10-24 21:36:40|16873.83|16793.83|16874.27|16794.27|16874.28|16794.28|16873.83|16793.83|10
1729805810000|2024-10-24 21:36:50|16874.28|16794.28|16874.18|16794.18|16874.28|16794.28|16873.88|16793.88|7
1729805820000|2024-10-24 21:37:00|16874.22|16794.22|16871.04|16791.04|16874.22|16794.22|16871.04|16791.04|10
1729805830000|2024-10-24 21:37:10|16871.18|16791.18|16870.21|16790.21|16871.18|16791.18|16869.29|16789.29|10
1729805840000|2024-10-24 21:37:20|16869.34|16789.34|16863.68|16783.68|16869.34|16789.34|16863.68|16783.68|10
1729805850000|2024-10-24 21:37:30|16863.28|16783.28|16858.68|16778.68|16863.28|16783.28|16858.68|16778.68|10
1729805860000|2024-10-24 21:37:40|16858.48|16778.48|16857.89|16777.89|16859.19|16779.19|16856.37|16776.37|9
1729805870000|2024-10-24 21:37:50|16857.91|16777.91|16858.1|16778.1|16858.15|16778.15|16857.07|16777.07|10
1729805880000|2024-10-24 21:38:00|16857.66|16777.66|16856.42|16776.42|16857.66|16777.66|16856.36|16776.36|10
1729805890000|2024-10-24 21:38:10|16856.43|16776.43|16855.55|16775.55|16856.48|16776.48|16855.55|16775.55|9
1729805900000|2024-10-24 21:38:20|16854.9|16774.9|16853.22|16773.22|16854.9|16774.9|16852.2|16772.2|10
1729805910000|2024-10-24 21:38:30|16853.19|16773.19|16855.27|16775.27|16855.27|16775.27|16853.19|16773.19|10
1729805920000|2024-10-24 21:38:40|16855.18|16775.18|16856.3|16776.3|16856.5|16776.5|16855.18|16775.18|10
1729805930000|2024-10-24 21:38:50|16856.28|16776.28|16856.45|16776.45|16856.71|16776.71|16856.28|16776.28|10
1729805940000|2024-10-24 21:39:00|16856.31|16776.31|16854.88|16774.88|16856.31|16776.31|16854.88|16774.88|10
1729805950000|2024-10-24 21:39:10|16854.35|16774.35|16852.75|16772.75|16854.51|16774.51|16852.75|16772.75|10
1729805960000|2024-10-24 21:39:20|16852.03|16772.03|16850.17|16770.17|16852.19|16772.19|16849.24|16769.24|10
1729805970000|2024-10-24 21:39:30|16850.59|16770.59|16849.71|16769.71|16850.85|16770.85|16849.71|16769.71|10
1729805980000|2024-10-24 21:39:40|16849.73|16769.73|16849.93|16769.93|16850.07|16770.07|16849.13|16769.13|10
1729805990000|2024-10-24 21:39:50|16849.56|16769.56|16848.8|16768.8|16849.56|16769.56|16848.29|16768.29|10
1729806000000|2024-10-24 21:40:00|16848.84|16768.84|16850.71|16770.71|16852.16|16772.16|16848.56|16768.56|10
1729806010000|2024-10-24 21:40:10|16851.45|16771.45|16852.92|16772.92|16852.93|16772.93|16850.92|16770.92|10
1729806020000|2024-10-24 21:40:20|16853.01|16773.01|16853.56|16773.56|16853.68|16773.68|16852.01|16772.01|10
1729806030000|2024-10-24 21:40:30|16854.17|16774.17|16856.11|16776.11|16856.28|16776.28|16853.92|16773.92|10
1729806040000|2024-10-24 21:40:40|16856.29|16776.29|16857.58|16777.58|16857.59|16777.59|16856.29|16776.29|7
1729806050000|2024-10-24 21:40:50|16857.61|16777.61|16857.62|16777.62|16858.11|16778.11|16857.61|16777.61|10
1729806060000|2024-10-24 21:41:00|16856.84|16776.84|16854.94|16774.94|16856.87|16776.87|16854.92|16774.92|10
1729806070000|2024-10-24 21:41:10|16855.2|16775.2|16853.43|16773.43|16855.27|16775.27|16853.43|16773.43|9
1729806080000|2024-10-24 21:41:20|16853.36|16773.36|16853.35|16773.35|16853.44|16773.44|16853.15|16773.15|8
1729806090000|2024-10-24 21:41:30|16853.31|16773.31|16853.48|16773.48|16853.71|16773.71|16853.04|16773.04|10
1729806100000|2024-10-24 21:41:40|16853.71|16773.71|16852.87|16772.87|16853.71|16773.71|16852.87|16772.87|10
1729806110000|2024-10-24 21:41:50|16853.17|16773.17|16853.05|16773.05|16853.17|16773.17|16852.65|16772.65|10
1729806120000|2024-10-24 21:42:00|16853.03|16773.03|16853.06|16773.06|16853.13|16773.13|16852.7|16772.7|9
1729806130000|2024-10-24 21:42:10|16853.09|16773.09|16854.03|16774.03|16854.03|16774.03|16853.09|16773.09|10
1729806140000|2024-10-24 21:42:20|16853.94|16773.94|16854.03|16774.03|16854.38|16774.38|16853.94|16773.94|9
1729806150000|2024-10-24 21:42:30|16853.98|16773.98|16854.1|16774.1|16854.12|16774.12|16853.84|16773.84|10
1729806160000|2024-10-24 21:42:40|16854.09|16774.09|16852.98|16772.98|16854.1|16774.1|16852.98|16772.98|9
1729806170000|2024-10-24 21:42:50|16852.61|16772.61|16851.62|16771.62|16852.61|16772.61|16851.45|16771.45|10
1729806180000|2024-10-24 21:43:00|16851.39|16771.39|16852|16772|16852.34|16772.34|16850.93|16770.93|9
1729806190000|2024-10-24 21:43:10|16852.2|16772.2|16852.79|16772.79|16852.79|16772.79|16851.65|16771.65|10
1729806200000|2024-10-24 21:43:20|16853.27|16773.27|16854.07|16774.07|16854.07|16774.07|16852.82|16772.82|10
1729806210000|2024-10-24 21:43:30|16854.52|16774.52|16855.18|16775.18|16855.66|16775.66|16854.52|16774.52|10
1729806220000|2024-10-24 21:43:40|16855|16775|16854.84|16774.84|16855|16775|16853.46|16773.46|10
1729806230000|2024-10-24 21:43:50|16855.06|16775.06|16856.19|16776.19|16856.19|16776.19|16854.69|16774.69|10
1729806240000|2024-10-24 21:44:00|16856.51|16776.51|16855.44|16775.44|16856.88|16776.88|16855.44|16775.44|10
1729806250000|2024-10-24 21:44:10|16855.8|16775.8|16854.33|16774.33|16856.5|16776.5|16854.26|16774.26|10
1729806260000|2024-10-24 21:44:20|16854.26|16774.26|16854.82|16774.82|16855|16775|16854.05|16774.05|10
1729806270000|2024-10-24 21:44:30|16854.48|16774.48|16854.36|16774.36|16854.5|16774.5|16854.1|16774.1|10
1729806280000|2024-10-24 21:44:40|16854.19|16774.19|16854.75|16774.75|16854.75|16774.75|16854.05|16774.05|10
1729806290000|2024-10-24 21:44:50|16854.71|16774.71|16854.56|16774.56|16854.75|16774.75|16854.56|16774.56|9
1729806300000|2024-10-24 21:45:00|16854.71|16774.71|16854.8|16774.8|16854.8|16774.8|16854.48|16774.48|10
1729806310000|2024-10-24 21:45:10|16854.75|16774.75|16854.98|16774.98|16854.98|16774.98|16854.47|16774.47|8
1729806320000|2024-10-24 21:45:20|16855.17|16775.17|16854.78|16774.78|16855.17|16775.17|16854.69|16774.69|10
1729806330000|2024-10-24 21:45:30|16854.87|16774.87|16854.69|16774.69|16854.93|16774.93|16854.67|16774.67|7
1729806340000|2024-10-24 21:45:40|16854.68|16774.68|16854.79|16774.79|16854.79|16774.79|16854.45|16774.45|9
1729806350000|2024-10-24 21:45:50|16854.82|16774.82|16854.88|16774.88|16854.98|16774.98|16854.77|16774.77|7
1729806360000|2024-10-24 21:46:00|16854.9|16774.9|16854.16|16774.16|16854.93|16774.93|16854.16|16774.16|10
1729806370000|2024-10-24 21:46:10|16854.67|16774.67|16854.4|16774.4|16854.74|16774.74|16854.4|16774.4|10
1729806380000|2024-10-24 21:46:20|16854.44|16774.44|16853.46|16773.46|16854.44|16774.44|16853.46|16773.46|10
1729806390000|2024-10-24 21:46:30|16853.3|16773.3|16852.22|16772.22|16853.3|16773.3|16852.22|16772.22|10
1729806400000|2024-10-24 21:46:40|16852.23|16772.23|16853.34|16773.34|16853.34|16773.34|16851.86|16771.86|9
1729806410000|2024-10-24 21:46:50|16853.57|16773.57|16853.42|16773.42|16854.05|16774.05|16853.33|16773.33|10
1729806420000|2024-10-24 21:47:00|16853.4|16773.4|16852.66|16772.66|16853.43|16773.43|16852.66|16772.66|10
1729806430000|2024-10-24 21:47:10|16852.61|16772.61|16851.64|16771.64|16852.61|16772.61|16851.64|16771.64|10
1729806440000|2024-10-24 21:47:20|16851.69|16771.69|16850.92|16770.92|16851.69|16771.69|16850.92|16770.92|10
1729806450000|2024-10-24 21:47:30|16851.02|16771.02|16847.91|16767.91|16851.02|16771.02|16847.91|16767.91|10
1729806460000|2024-10-24 21:47:40|16847.85|16767.85|16847.32|16767.32|16847.85|16767.85|16846.9|16766.9|10
1729806470000|2024-10-24 21:47:50|16847.17|16767.17|16847.04|16767.04|16847.6|16767.6|16847.04|16767.04|9
1729806480000|2024-10-24 21:48:00|16847.09|16767.09|16845.15|16765.15|16847.09|16767.09|16845.15|16765.15|8
1729806490000|2024-10-24 21:48:10|16845.14|16765.14|16843.85|16763.85|16845.14|16765.14|16843.82|16763.82|10
1729806500000|2024-10-24 21:48:20|16843.64|16763.64|16843.24|16763.24|16843.7|16763.7|16842.95|16762.95|9
1729806510000|2024-10-24 21:48:30|16843.05|16763.05|16841.11|16761.11|16843.13|16763.13|16841.11|16761.11|10
1729806520000|2024-10-24 21:48:40|16840.84|16760.84|16838.81|16758.81|16840.84|16760.84|16837.94|16757.94|10
1729806530000|2024-10-24 21:48:50|16838.78|16758.78|16839.4|16759.4|16839.82|16759.82|16838.72|16758.72|10
1729806540000|2024-10-24 21:49:00|16839.36|16759.36|16839.93|16759.93|16839.97|16759.97|16839.14|16759.14|10
1729806550000|2024-10-24 21:49:10|16839.94|16759.94|16840.05|16760.05|16840.11|16760.11|16839.77|16759.77|9
1729806560000|2024-10-24 21:49:20|16840.03|16760.03|16838.47|16758.47|16840.03|16760.03|16838.47|16758.47|9
1729806570000|2024-10-24 21:49:30|16838.46|16758.46|16837.08|16757.08|16838.93|16758.93|16836.97|16756.97|9
1729806580000|2024-10-24 21:49:40|16837.07|16757.07|16835.64|16755.64|16837.07|16757.07|16835.42|16755.42|9
1729806590000|2024-10-24 21:49:50|16835.82|16755.82|16835.56|16755.56|16835.96|16755.96|16835.53|16755.53|8
1729806600000|2024-10-24 21:50:00|16835.73|16755.73|16835.23|16755.23|16835.73|16755.73|16835.23|16755.23|10
1729806610000|2024-10-24 21:50:10|16835.04|16755.04|16833|16753|16835.04|16755.04|16833|16753|10
1729806620000|2024-10-24 21:50:20|16832.99|16752.99|16833.96|16753.96|16834.5|16754.5|16832.99|16752.99|9
1729806630000|2024-10-24 21:50:30|16834.01|16754.01|16834.84|16754.84|16834.84|16754.84|16833.97|16753.97|9
1729806640000|2024-10-24 21:50:40|16834.6|16754.6|16834.87|16754.87|16834.87|16754.87|16834.54|16754.54|10
1729806650000|2024-10-24 21:50:50|16834.89|16754.89|16835.61|16755.61|16835.86|16755.86|16834.54|16754.54|10
1729806660000|2024-10-24 21:51:00|16835.56|16755.56|16834.73|16754.73|16835.65|16755.65|16834.73|16754.73|10
1729806670000|2024-10-24 21:51:10|16834.47|16754.47|16834.77|16754.77|16834.91|16754.91|16834.24|16754.24|10
1729806680000|2024-10-24 21:51:20|16834.76|16754.76|16834.33|16754.33|16834.76|16754.76|16834.14|16754.14|9
1729806690000|2024-10-24 21:51:30|16834.72|16754.72|16833.7|16753.7|16834.84|16754.84|16833.7|16753.7|10
1729806700000|2024-10-24 21:51:40|16833.51|16753.51|16833.23|16753.23|16833.51|16753.51|16833.09|16753.09|10
1729806710000|2024-10-24 21:51:50|16833.34|16753.34|16832.63|16752.63|16833.35|16753.35|16832.63|16752.63|10
1729806720000|2024-10-24 21:52:00|16832.16|16752.16|16831.66|16751.66|16832.16|16752.16|16831.59|16751.59|10
1729806730000|2024-10-24 21:52:10|16831.52|16751.52|16831.63|16751.63|16832.41|16752.41|16830.8|16750.8|9
1729806740000|2024-10-24 21:52:20|16832.03|16752.03|16831.47|16751.47|16832.03|16752.03|16831.47|16751.47|10
1729806750000|2024-10-24 21:52:30|16831.36|16751.36|16831.42|16751.42|16832.26|16752.26|16831.34|16751.34|8
1729806760000|2024-10-24 21:52:40|16831.89|16751.89|16832.55|16752.55|16832.55|16752.55|16831.89|16751.89|8
1729806770000|2024-10-24 21:52:50|16832.13|16752.13|16832.24|16752.24|16832.29|16752.29|16832|16752|8
1729806780000|2024-10-24 21:53:00|16832.31|16752.31|16832.73|16752.73|16832.73|16752.73|16832.3|16752.3|7
1729806790000|2024-10-24 21:53:10|16832.65|16752.65|16834.22|16754.22|16834.46|16754.46|16832.65|16752.65|8
1729806800000|2024-10-24 21:53:20|16834.25|16754.25|16834.36|16754.36|16834.51|16754.51|16834.2|16754.2|9
1729806810000|2024-10-24 21:53:30|16834.31|16754.31|16834.24|16754.24|16834.31|16754.31|16833.73|16753.73|10
1729806820000|2024-10-24 21:53:40|16833.1|16753.1|16834.03|16754.03|16834.03|16754.03|16832.44|16752.44|10
1729806830000|2024-10-24 21:53:50|16834.05|16754.05|16834.53|16754.53|16834.53|16754.53|16834.01|16754.01|9
1729806840000|2024-10-24 21:54:00|16834.47|16754.47|16834.71|16754.71|16834.78|16754.78|16834.47|16754.47|10
1729806850000|2024-10-24 21:54:10|16834.67|16754.67|16834.62|16754.62|16834.67|16754.67|16834.58|16754.58|9
1729806860000|2024-10-24 21:54:20|16834.59|16754.59|16833.66|16753.66|16834.61|16754.61|16833.66|16753.66|10
1729806870000|2024-10-24 21:54:30|16833.53|16753.53|16832.1|16752.1|16833.53|16753.53|16832.1|16752.1|10
1729806880000|2024-10-24 21:54:40|16831.81|16751.81|16827.91|16747.91|16831.81|16751.81|16827.91|16747.91|10
1729806890000|2024-10-24 21:54:50|16827.9|16747.9|16826.87|16746.87|16827.9|16747.9|16826.84|16746.84|10
1729806900000|2024-10-24 21:55:00|16826.89|16746.89|16828.58|16748.58|16828.73|16748.73|16826.89|16746.89|9
1729806910000|2024-10-24 21:55:10|16828.41|16748.41|16824.91|16744.91|16828.47|16748.47|16824.91|16744.91|10
1729806920000|2024-10-24 21:55:20|16824.83|16744.83|16825.08|16745.08|16825.08|16745.08|16824.06|16744.06|9
1729806930000|2024-10-24 21:55:30|16825.1|16745.1|16824.62|16744.62|16825.11|16745.11|16824.62|16744.62|9
1729806940000|2024-10-24 21:55:40|16824.66|16744.66|16824.32|16744.32|16824.66|16744.66|16824.32|16744.32|7
1729806950000|2024-10-24 21:55:50|16824.35|16744.35|16823.83|16743.83|16824.35|16744.35|16823.8|16743.8|9
1729806960000|2024-10-24 21:56:00|16823.92|16743.92|16824.87|16744.87|16824.87|16744.87|16823.71|16743.71|10
1729806970000|2024-10-24 21:56:10|16825.34|16745.34|16826.64|16746.64|16826.71|16746.71|16825.34|16745.34|9
1729806980000|2024-10-24 21:56:20|16826.79|16746.79|16827.88|16747.88|16827.93|16747.93|16826.79|16746.79|10
1729806990000|2024-10-24 21:56:30|16827.87|16747.87|16827.57|16747.57|16827.89|16747.89|16827.57|16747.57|9
1729807000000|2024-10-24 21:56:40|16827.49|16747.49|16827.91|16747.91|16828.23|16748.23|16827.49|16747.49|9
1729807010000|2024-10-24 21:56:50|16827.6|16747.6|16827.28|16747.28|16827.6|16747.6|16827.07|16747.07|10
1729807020000|2024-10-24 21:57:00|16827.22|16747.22|16826.69|16746.69|16827.42|16747.42|16826.69|16746.69|10
1729807030000|2024-10-24 21:57:10|16826.5|16746.5|16825.77|16745.77|16826.5|16746.5|16825.7|16745.7|10
1729807040000|2024-10-24 21:57:20|16825.76|16745.76|16825.33|16745.33|16825.78|16745.78|16825.29|16745.29|8
1729807050000|2024-10-24 21:57:30|16824.29|16744.29|16825.64|16745.64|16825.64|16745.64|16823.25|16743.25|10
1729807060000|2024-10-24 21:57:40|16825.69|16745.69|16825.53|16745.53|16825.79|16745.79|16825.39|16745.39|9
1729807070000|2024-10-24 21:57:50|16825.51|16745.51|16826.45|16746.45|16826.45|16746.45|16825.51|16745.51|9
1729807080000|2024-10-24 21:58:00|16826.19|16746.19|16826.14|16746.14|16826.24|16746.24|16826.06|16746.06|9
1729807090000|2024-10-24 21:58:10|16826.16|16746.16|16826.16|16746.16|16826.16|16746.16|16826.09|16746.09|8
1729807100000|2024-10-24 21:58:20|16826.19|16746.19|16826.38|16746.38|16826.51|16746.51|16826.18|16746.18|8
1729807110000|2024-10-24 21:58:30|16826.06|16746.06|16825.56|16745.56|16826.1|16746.1|16825.45|16745.45|9
1729807120000|2024-10-24 21:58:40|16825.54|16745.54|16825.98|16745.98|16825.98|16745.98|16825.35|16745.35|10
1729807130000|2024-10-24 21:58:50|16826.89|16746.89|16828.73|16748.73|16828.73|16748.73|16826.89|16746.89|8
1729807140000|2024-10-24 21:59:00|16829.05|16749.05|16830.49|16750.49|16830.77|16750.77|16829.05|16749.05|10
1729807150000|2024-10-24 21:59:10|16830.09|16750.09|16829.67|16749.67|16830.19|16750.19|16829.58|16749.58|10
1729807160000|2024-10-24 21:59:20|16829.66|16749.66|16829.96|16749.96|16830|16750|16829.62|16749.62|10
1729807170000|2024-10-24 21:59:30|16829.83|16749.83|16830.12|16750.12|16830.16|16750.16|16829.83|16749.83|10
1729807180000|2024-10-24 21:59:40|16830.11|16750.11|16830.08|16750.08|16830.35|16750.35|16830.04|16750.04|7
1729807190000|2024-10-24 21:59:50|16830.11|16750.11|16830.37|16750.37|16830.39|16750.39|16830.09|16750.09|8
1729807200000|2024-10-24 22:00:00|16830.19|16750.19|16829.18|16749.18|16830.19|16750.19|16829.18|16749.18|10
1729807210000|2024-10-24 22:00:10|16829.53|16749.53|16832.18|16752.18|16832.18|16752.18|16829.43|16749.43|10
1729807220000|2024-10-24 22:00:20|16832.14|16752.14|16834.13|16754.13|16834.13|16754.13|16831.98|16751.98|9
1729807230000|2024-10-24 22:00:30|16834.98|16754.98|16842.23|16762.23|16842.23|16762.23|16834.98|16754.98|10
1729807240000|2024-10-24 22:00:40|16843.01|16763.01|16844.66|16764.66|16844.96|16764.96|16843.01|16763.01|10
1729807250000|2024-10-24 22:00:50|16845.29|16765.29|16844.2|16764.2|16845.29|16765.29|16844.2|16764.2|10
1729807260000|2024-10-24 22:01:00|16844.42|16764.42|16845.71|16765.71|16845.71|16765.71|16843.88|16763.88|10
1729807270000|2024-10-24 22:01:10|16846.44|16766.44|16852.37|16772.37|16852.37|16772.37|16846.44|16766.44|10
1729807280000|2024-10-24 22:01:20|16852.36|16772.36|16855.57|16775.57|16855.61|16775.61|16852.36|16772.36|9
1729807290000|2024-10-24 22:01:30|16855.89|16775.89|16857.89|16777.89|16857.89|16777.89|16855.89|16775.89|10
1729807300000|2024-10-24 22:01:40|16858.79|16778.79|16860.25|16780.25|16860.57|16780.57|16858.79|16778.79|9
1729807310000|2024-10-24 22:01:50|16860.8|16780.8|16862.22|16782.22|16862.67|16782.67|16860.8|16780.8|10
1729807320000|2024-10-24 22:02:00|16862.46|16782.46|16862.68|16782.68|16862.92|16782.92|16862.46|16782.46|10
1729807330000|2024-10-24 22:02:10|16862.59|16782.59|16861.68|16781.68|16862.59|16782.59|16861.68|16781.68|10
1729807340000|2024-10-24 22:02:20|16861.47|16781.47|16860.29|16780.29|16861.7|16781.7|16860.29|16780.29|9
1729807350000|2024-10-24 22:02:30|16859.74|16779.74|16862.42|16782.42|16862.42|16782.42|16859.04|16779.04|10
1729807360000|2024-10-24 22:02:40|16862.39|16782.39|16862.43|16782.43|16862.63|16782.63|16861.88|16781.88|10
1729807370000|2024-10-24 22:02:50|16862.26|16782.26|16863.25|16783.25|16863.29|16783.29|16862.24|16782.24|9
1729807380000|2024-10-24 22:03:00|16863.27|16783.27|16865.74|16785.74|16865.74|16785.74|16863.06|16783.06|10
1729807390000|2024-10-24 22:03:10|16866.04|16786.04|16868.54|16788.54|16868.82|16788.82|16866.04|16786.04|9
1729807400000|2024-10-24 22:03:20|16868.43|16788.43|16869.25|16789.25|16869.74|16789.74|16868.43|16788.43|9
1729807410000|2024-10-24 22:03:30|16869.61|16789.61|16868.52|16788.52|16869.62|16789.62|16868.37|16788.37|10
1729807420000|2024-10-24 22:03:40|16867.67|16787.67|16868.08|16788.08|16868.76|16788.76|16867.25|16787.25|10
1729807430000|2024-10-24 22:03:50|16868.16|16788.16|16868|16788|16868.17|16788.17|16867.28|16787.28|10
1729807440000|2024-10-24 22:04:00|16868.01|16788.01|16863.72|16783.72|16868.01|16788.01|16863.72|16783.72|10
1729807450000|2024-10-24 22:04:10|16863.79|16783.79|16860.9|16780.9|16863.79|16783.79|16860.83|16780.83|10
1729807460000|2024-10-24 22:04:20|16860.58|16780.58|16860.13|16780.13|16860.7|16780.7|16859.34|16779.34|10
1729807470000|2024-10-24 22:04:30|16860.01|16780.01|16860.29|16780.29|16860.94|16780.94|16859.41|16779.41|10
1729807480000|2024-10-24 22:04:40|16859.86|16779.86|16860.31|16780.31|16860.36|16780.36|16859.72|16779.72|10
1729807490000|2024-10-24 22:04:50|16860.41|16780.41|16862.02|16782.02|16862.02|16782.02|16860.32|16780.32|9
1729807500000|2024-10-24 22:05:00|16861.54|16781.54|16862.99|16782.99|16863.01|16783.01|16861.54|16781.54|10
1729807510000|2024-10-24 22:05:10|16862.97|16782.97|16862.44|16782.44|16862.97|16782.97|16862.4|16782.4|10
1729807520000|2024-10-24 22:05:20|16862.62|16782.62|16865.78|16785.78|16866.48|16786.48|16862.6|16782.6|10
1729807530000|2024-10-24 22:05:30|16866.53|16786.53|16869.12|16789.12|16869.57|16789.57|16866.53|16786.53|10
1729807540000|2024-10-24 22:05:40|16869.49|16789.49|16870.26|16790.26|16871.34|16791.34|16869.49|16789.49|10
1729807550000|2024-10-24 22:05:50|16870.24|16790.24|16869.56|16789.56|16870.24|16790.24|16869.49|16789.49|10
1729807560000|2024-10-24 22:06:00|16869.62|16789.62|16868.4|16788.4|16869.62|16789.62|16868.4|16788.4|9
1729807570000|2024-10-24 22:06:10|16868.35|16788.35|16864.32|16784.32|16868.35|16788.35|16864.32|16784.32|10
1729807580000|2024-10-24 22:06:20|16864.41|16784.41|16863.57|16783.57|16864.75|16784.75|16863.57|16783.57|10
1729807590000|2024-10-24 22:06:30|16862.9|16782.9|16861.28|16781.28|16862.9|16782.9|16861.28|16781.28|9
1729807600000|2024-10-24 22:06:40|16861.22|16781.22|16859.39|16779.39|16861.26|16781.26|16858.85|16778.85|10
1729807610000|2024-10-24 22:06:50|16859.23|16779.23|16861.68|16781.68|16861.68|16781.68|16859.23|16779.23|10
1729807620000|2024-10-24 22:07:00|16861.97|16781.97|16861.63|16781.63|16861.97|16781.97|16861.47|16781.47|9
1729807630000|2024-10-24 22:07:10|16861.6|16781.6|16861.17|16781.17|16861.93|16781.93|16860.94|16780.94|10
1729807640000|2024-10-24 22:07:20|16860.09|16780.09|16858.79|16778.79|16860.13|16780.13|16858.79|16778.79|10
1729807650000|2024-10-24 22:07:30|16858.41|16778.41|16858.74|16778.74|16858.74|16778.74|16858.35|16778.35|9
1729807660000|2024-10-24 22:07:40|16858.8|16778.8|16859.33|16779.33|16859.33|16779.33|16858.61|16778.61|9
1729807670000|2024-10-24 22:07:50|16859.79|16779.79|16858.88|16778.88|16859.9|16779.9|16858.74|16778.74|10
1729807680000|2024-10-24 22:08:00|16859.42|16779.42|16859.39|16779.39|16859.42|16779.42|16858.8|16778.8|10
1729807690000|2024-10-24 22:08:10|16859.57|16779.57|16860.18|16780.18|16860.44|16780.44|16859.31|16779.31|9
1729807700000|2024-10-24 22:08:20|16860.05|16780.05|16860.83|16780.83|16860.83|16780.83|16860.05|16780.05|8
1729807710000|2024-10-24 22:08:30|16861.02|16781.02|16861.96|16781.96|16861.96|16781.96|16861.02|16781.02|9
1729807720000|2024-10-24 22:08:40|16862.06|16782.06|16863.62|16783.62|16863.62|16783.62|16862.06|16782.06|10
1729807730000|2024-10-24 22:08:50|16863.45|16783.45|16865.18|16785.18|16865.18|16785.18|16863.45|16783.45|10
1729807740000|2024-10-24 22:09:00|16865.24|16785.24|16864.76|16784.76|16865.24|16785.24|16864.72|16784.72|9
1729807750000|2024-10-24 22:09:10|16864.5|16784.5|16864.13|16784.13|16864.5|16784.5|16863.85|16783.85|9
1729807760000|2024-10-24 22:09:20|16864.09|16784.09|16863.6|16783.6|16864.09|16784.09|16863.28|16783.28|9
1729807770000|2024-10-24 22:09:30|16863.35|16783.35|16866.14|16786.14|16866.14|16786.14|16863.35|16783.35|9
1729807780000|2024-10-24 22:09:40|16866.05|16786.05|16866.45|16786.45|16866.45|16786.45|16865.86|16785.86|10
1729807790000|2024-10-24 22:09:50|16866.65|16786.65|16866.37|16786.37|16866.71|16786.71|16866.36|16786.36|8
1729807800000|2024-10-24 22:10:00|16866.32|16786.32|16865.95|16785.95|16866.32|16786.32|16865.81|16785.81|10
1729807810000|2024-10-24 22:10:10|16865.94|16785.94|16866.29|16786.29|16866.29|16786.29|16865.9|16785.9|10
1729807820000|2024-10-24 22:10:20|16866.08|16786.08|16867|16787|16867.16|16787.16|16866.08|16786.08|10
1729807830000|2024-10-24 22:10:30|16866.93|16786.93|16866|16786|16867.05|16787.05|16865.99|16785.99|9
1729807840000|2024-10-24 22:10:40|16865.51|16785.51|16865.32|16785.32|16865.64|16785.64|16865.32|16785.32|9
1729807850000|2024-10-24 22:10:50|16865.08|16785.08|16861.75|16781.75|16865.08|16785.08|16861.75|16781.75|10
1729807860000|2024-10-24 22:11:00|16861.71|16781.71|16859.87|16779.87|16861.71|16781.71|16859.87|16779.87|10
1729807870000|2024-10-24 22:11:10|16859.88|16779.88|16857.94|16777.94|16859.88|16779.88|16857.86|16777.86|9
1729807880000|2024-10-24 22:11:20|16857.8|16777.8|16857.6|16777.6|16859.12|16779.12|16857.1|16777.1|10
1729807890000|2024-10-24 22:11:30|16857.67|16777.67|16858.48|16778.48|16858.48|16778.48|16857.67|16777.67|9
1729807900000|2024-10-24 22:11:40|16858.49|16778.49|16859.03|16779.03|16859.37|16779.37|16858.49|16778.49|10
1729807910000|2024-10-24 22:11:50|16859.4|16779.4|16860.79|16780.79|16860.85|16780.85|16859.4|16779.4|10
1729807920000|2024-10-24 22:12:00|16860.75|16780.75|16859.24|16779.24|16860.92|16780.92|16859.24|16779.24|9
1729807930000|2024-10-24 22:12:10|16859.42|16779.42|16859.05|16779.05|16859.42|16779.42|16859.05|16779.05|10
1729807940000|2024-10-24 22:12:20|16858.84|16778.84|16858.59|16778.59|16858.84|16778.84|16858.59|16778.59|10
1729807950000|2024-10-24 22:12:30|16857.97|16777.97|16857.23|16777.23|16858.13|16778.13|16857.04|16777.04|10
1729807960000|2024-10-24 22:12:40|16857.19|16777.19|16857.34|16777.34|16857.34|16777.34|16857.19|16777.19|9
1729807970000|2024-10-24 22:12:50|16857.62|16777.62|16857.57|16777.57|16857.67|16777.67|16857.46|16777.46|10
1729807980000|2024-10-24 22:13:00|16857.34|16777.34|16857.34|16777.34|16857.57|16777.57|16857.34|16777.34|9
1729807990000|2024-10-24 22:13:10|16857.32|16777.32|16855.61|16775.61|16857.32|16777.32|16855.61|16775.61|9
1729808000000|2024-10-24 22:13:20|16855.4|16775.4|16854.47|16774.47|16855.76|16775.76|16854.47|16774.47|8
1729808010000|2024-10-24 22:13:30|16853.75|16773.75|16852.92|16772.92|16853.75|16773.75|16852.64|16772.64|10
1729808020000|2024-10-24 22:13:40|16852.99|16772.99|16853.26|16773.26|16853.26|16773.26|16852.91|16772.91|9
1729808030000|2024-10-24 22:13:50|16853.31|16773.31|16853.38|16773.38|16853.67|16773.67|16853.03|16773.03|10
1729808040000|2024-10-24 22:14:00|16853.62|16773.62|16854.51|16774.51|16854.51|16774.51|16853.6|16773.6|9
1729808050000|2024-10-24 22:14:10|16854.57|16774.57|16855.88|16775.88|16856.66|16776.66|16854.57|16774.57|10
1729808060000|2024-10-24 22:14:20|16855.94|16775.94|16855.19|16775.19|16855.94|16775.94|16855.17|16775.17|10
1729808070000|2024-10-24 22:14:30|16855.07|16775.07|16856.7|16776.7|16856.76|16776.76|16855.07|16775.07|9
1729808080000|2024-10-24 22:14:40|16856.84|16776.84|16856.5|16776.5|16857.36|16777.36|16856.5|16776.5|9
1729808090000|2024-10-24 22:14:50|16856.18|16776.18|16856.6|16776.6|16856.6|16776.6|16854.86|16774.86|10
1729808100000|2024-10-24 22:15:00|16856.76|16776.76|16857.79|16777.79|16857.79|16777.79|16856.58|16776.58|10
1729808110000|2024-10-24 22:15:10|16857.88|16777.88|16858.11|16778.11|16858.16|16778.16|16857.56|16777.56|10
1729808120000|2024-10-24 22:15:20|16858.09|16778.09|16859.97|16779.97|16859.97|16779.97|16857.82|16777.82|10
1729808130000|2024-10-24 22:15:30|16860.15|16780.15|16861.3|16781.3|16861.39|16781.39|16860.15|16780.15|10
1729808140000|2024-10-24 22:15:40|16861.19|16781.19|16861.67|16781.67|16861.82|16781.82|16861.19|16781.19|10
1729808150000|2024-10-24 22:15:50|16861.41|16781.41|16860.47|16780.47|16861.42|16781.42|16860.38|16780.38|10
1729808160000|2024-10-24 22:16:00|16859.38|16779.38|16858.43|16778.43|16859.38|16779.38|16858.43|16778.43|8
1729808170000|2024-10-24 22:16:10|16858.42|16778.42|16859.41|16779.41|16859.41|16779.41|16858.42|16778.42|7
1729808180000|2024-10-24 22:16:20|16859.56|16779.56|16861.47|16781.47|16861.47|16781.47|16859.56|16779.56|10
1729808190000|2024-10-24 22:16:30|16861.48|16781.48|16860.27|16780.27|16861.48|16781.48|16859.78|16779.78|10
1729808200000|2024-10-24 22:16:40|16859.73|16779.73|16858.86|16778.86|16859.87|16779.87|16858.75|16778.75|10
1729808210000|2024-10-24 22:16:50|16858.6|16778.6|16858|16778|16858.6|16778.6|16858|16778|10
1729808220000|2024-10-24 22:17:00|16857.99|16777.99|16857.33|16777.33|16858.02|16778.02|16857.22|16777.22|10
1729808230000|2024-10-24 22:17:10|16857.31|16777.31|16855.59|16775.59|16857.31|16777.31|16855.29|16775.29|9
1729808240000|2024-10-24 22:17:20|16855.58|16775.58|16854.91|16774.91|16855.58|16775.58|16854.91|16774.91|9
1729808250000|2024-10-24 22:17:30|16855.03|16775.03|16854.41|16774.41|16855.33|16775.33|16854.41|16774.41|10
1729808260000|2024-10-24 22:17:40|16854.32|16774.32|16851.75|16771.75|16854.32|16774.32|16851.75|16771.75|10
1729808270000|2024-10-24 22:17:50|16851.46|16771.46|16851.32|16771.32|16852.08|16772.08|16851.32|16771.32|10
1729808280000|2024-10-24 22:18:00|16851.12|16771.12|16850.71|16770.71|16851.12|16771.12|16850.66|16770.66|10
1729808290000|2024-10-24 22:18:10|16850.68|16770.68|16851.81|16771.81|16851.81|16771.81|16850.68|16770.68|10
1729808300000|2024-10-24 22:18:20|16852.11|16772.11|16851.3|16771.3|16852.18|16772.18|16851.15|16771.15|8
1729808310000|2024-10-24 22:18:30|16851.27|16771.27|16850.22|16770.22|16851.27|16771.27|16850.1|16770.1|9
1729808320000|2024-10-24 22:18:40|16849.99|16769.99|16848.72|16768.72|16849.99|16769.99|16848.27|16768.27|9
1729808330000|2024-10-24 22:18:50|16848.86|16768.86|16848.3|16768.3|16848.86|16768.86|16848|16768|10
1729808340000|2024-10-24 22:19:00|16847.91|16767.91|16846.99|16766.99|16847.96|16767.96|16846.99|16766.99|9
1729808350000|2024-10-24 22:19:10|16846.93|16766.93|16847.69|16767.69|16847.69|16767.69|16846.91|16766.91|10
1729808360000|2024-10-24 22:19:20|16847.68|16767.68|16848.22|16768.22|16848.22|16768.22|16847.68|16767.68|9
1729808370000|2024-10-24 22:19:30|16848.32|16768.32|16848.12|16768.12|16848.46|16768.46|16848.12|16768.12|8
1729808380000|2024-10-24 22:19:40|16848.14|16768.14|16848.94|16768.94|16849|16769|16847.44|16767.44|10
1729808390000|2024-10-24 22:19:50|16848.66|16768.66|16848.79|16768.79|16848.92|16768.92|16848.64|16768.64|8
1729808400000|2024-10-24 22:20:00|16848.77|16768.77|16848.28|16768.28|16848.77|16768.77|16848.19|16768.19|9
1729808410000|2024-10-24 22:20:10|16848.18|16768.18|16848.15|16768.15|16848.27|16768.27|16848.01|16768.01|10
1729808420000|2024-10-24 22:20:20|16848.06|16768.06|16850.64|16770.64|16850.92|16770.92|16848.05|16768.05|10
1729808430000|2024-10-24 22:20:30|16851.2|16771.2|16850.82|16770.82|16851.2|16771.2|16850.78|16770.78|10
1729808440000|2024-10-24 22:20:40|16851.14|16771.14|16852.47|16772.47|16852.47|16772.47|16850.94|16770.94|10
1729808450000|2024-10-24 22:20:50|16852.48|16772.48|16853.24|16773.24|16853.24|16773.24|16852.48|16772.48|8
1729808460000|2024-10-24 22:21:00|16853.26|16773.26|16852.73|16772.73|16853.26|16773.26|16852.4|16772.4|10
1729808470000|2024-10-24 22:21:10|16852.67|16772.67|16853.33|16773.33|16853.34|16773.34|16852.67|16772.67|9
1729808480000|2024-10-24 22:21:20|16852.83|16772.83|16851.8|16771.8|16852.83|16772.83|16851.8|16771.8|10
1729808490000|2024-10-24 22:21:30|16851.81|16771.81|16851.98|16771.98|16851.99|16771.99|16851.75|16771.75|10
1729808500000|2024-10-24 22:21:40|16851.95|16771.95|16852.95|16772.95|16852.96|16772.96|16851.95|16771.95|9
1729808510000|2024-10-24 22:21:50|16853|16773|16852.57|16772.57|16853.11|16773.11|16852.51|16772.51|8
1729808520000|2024-10-24 22:22:00|16852.43|16772.43|16853.05|16773.05|16853.06|16773.06|16852.42|16772.42|10
1729808530000|2024-10-24 22:22:10|16852.99|16772.99|16852.35|16772.35|16852.99|16772.99|16852.21|16772.21|10
1729808540000|2024-10-24 22:22:20|16851.82|16771.82|16852.19|16772.19|16852.23|16772.23|16851.82|16771.82|9
1729808550000|2024-10-24 22:22:30|16851.41|16771.41|16849.88|16769.88|16851.41|16771.41|16849.88|16769.88|9
1729808560000|2024-10-24 22:22:40|16849.82|16769.82|16849.43|16769.43|16849.82|16769.82|16849.43|16769.43|9
1729808570000|2024-10-24 22:22:50|16848.71|16768.71|16846.11|16766.11|16848.71|16768.71|16846.11|16766.11|10
1729808580000|2024-10-24 22:23:00|16845.95|16765.95|16844.27|16764.27|16845.95|16765.95|16844.14|16764.14|10
1729808590000|2024-10-24 22:23:10|16843.84|16763.84|16840.95|16760.95|16843.84|16763.84|16840.93|16760.93|10
1729808600000|2024-10-24 22:23:20|16840.53|16760.53|16839.87|16759.87|16840.91|16760.91|16839.27|16759.27|10
1729808610000|2024-10-24 22:23:30|16839.78|16759.78|16838.12|16758.12|16839.88|16759.88|16837.77|16757.77|9
1729808620000|2024-10-24 22:23:40|16837.96|16757.96|16836.14|16756.14|16839.45|16759.45|16836.14|16756.14|10
1729808630000|2024-10-24 22:23:50|16835.86|16755.86|16836.1|16756.1|16836.19|16756.19|16835.86|16755.86|8
1729808640000|2024-10-24 22:24:00|16837.14|16757.14|16838.39|16758.39|16838.49|16758.49|16837.14|16757.14|10
1729808650000|2024-10-24 22:24:10|16838.32|16758.32|16836.16|16756.16|16838.87|16758.87|16835.86|16755.86|10
1729808660000|2024-10-24 22:24:20|16836.68|16756.68|16836|16756|16837.08|16757.08|16835.93|16755.93|10
1729808670000|2024-10-24 22:24:30|16835.59|16755.59|16835.43|16755.43|16835.59|16755.59|16835.3|16755.3|9
1729808680000|2024-10-24 22:24:40|16835.53|16755.53|16834.79|16754.79|16835.73|16755.73|16834.79|16754.79|10
1729808690000|2024-10-24 22:24:50|16834.99|16754.99|16834|16754|16834.99|16754.99|16834|16754|10
1729808700000|2024-10-24 22:25:00|16832.81|16752.81|16828.85|16748.85|16832.81|16752.81|16828.85|16748.85|10
1729808710000|2024-10-24 22:25:10|16829.19|16749.19|16829.81|16749.81|16829.81|16749.81|16829.19|16749.19|9
1729808720000|2024-10-24 22:25:20|16830|16750|16831.54|16751.54|16831.55|16751.55|16830|16750|8
1729808730000|2024-10-24 22:25:30|16831.52|16751.52|16831.94|16751.94|16831.97|16751.97|16831.52|16751.52|9
1729808740000|2024-10-24 22:25:40|16831.86|16751.86|16833.14|16753.14|16833.14|16753.14|16831.81|16751.81|9
1729808750000|2024-10-24 22:25:50|16832.56|16752.56|16832.71|16752.71|16832.71|16752.71|16832.4|16752.4|10
1729808760000|2024-10-24 22:26:00|16832.96|16752.96|16831.79|16751.79|16833.62|16753.62|16831.79|16751.79|10
1729808770000|2024-10-24 22:26:10|16831.69|16751.69|16831.92|16751.92|16831.92|16751.92|16831.39|16751.39|10
1729808780000|2024-10-24 22:26:20|16831.86|16751.86|16834.51|16754.51|16834.51|16754.51|16831.64|16751.64|10
1729808790000|2024-10-24 22:26:30|16834.58|16754.58|16832.47|16752.47|16834.63|16754.63|16832.42|16752.42|9
1729808800000|2024-10-24 22:26:40|16832.9|16752.9|16833.92|16753.92|16833.92|16753.92|16832.8|16752.8|9
1729808810000|2024-10-24 22:26:50|16834.47|16754.47|16835.39|16755.39|16835.49|16755.49|16834.47|16754.47|9
1729808820000|2024-10-24 22:27:00|16835.37|16755.37|16833.25|16753.25|16835.37|16755.37|16833.25|16753.25|10
1729808830000|2024-10-24 22:27:10|16833.6|16753.6|16832.75|16752.75|16833.68|16753.68|16832.75|16752.75|10
1729808840000|2024-10-24 22:27:20|16832.56|16752.56|16831.49|16751.49|16832.56|16752.56|16831.49|16751.49|9
1729808850000|2024-10-24 22:27:30|16831.5|16751.5|16831.48|16751.48|16831.71|16751.71|16831.41|16751.41|10
1729808860000|2024-10-24 22:27:40|16831.45|16751.45|16832.42|16752.42|16832.42|16752.42|16831.27|16751.27|9
1729808870000|2024-10-24 22:27:50|16832.84|16752.84|16832.88|16752.88|16833.1|16753.1|16832.56|16752.56|10
1729808880000|2024-10-24 22:28:00|16832.86|16752.86|16832.58|16752.58|16832.87|16752.87|16832.58|16752.58|10
1729808890000|2024-10-24 22:28:10|16832.46|16752.46|16832.71|16752.71|16832.71|16752.71|16832.46|16752.46|9
1729808900000|2024-10-24 22:28:20|16832.76|16752.76|16831.21|16751.21|16832.96|16752.96|16831.21|16751.21|10
1729808910000|2024-10-24 22:28:30|16830.78|16750.78|16831.04|16751.04|16831.41|16751.41|16830.58|16750.58|10
1729808920000|2024-10-24 22:28:40|16831.29|16751.29|16831.04|16751.04|16831.38|16751.38|16831.03|16751.03|10
1729808930000|2024-10-24 22:28:50|16831.51|16751.51|16834.23|16754.23|16834.23|16754.23|16831.51|16751.51|9
1729808940000|2024-10-24 22:29:00|16834.6|16754.6|16833.71|16753.71|16834.73|16754.73|16833.71|16753.71|10
1729808950000|2024-10-24 22:29:10|16833.68|16753.68|16833.13|16753.13|16833.68|16753.68|16833.13|16753.13|9
1729808960000|2024-10-24 22:29:20|16833.08|16753.08|16833.41|16753.41|16833.41|16753.41|16833.08|16753.08|9
1729808970000|2024-10-24 22:29:30|16833.61|16753.61|16836.08|16756.08|16836.08|16756.08|16833.61|16753.61|10
1729808980000|2024-10-24 22:29:40|16836.18|16756.18|16836.45|16756.45|16836.45|16756.45|16836.12|16756.12|8
1729808990000|2024-10-24 22:29:50|16836.51|16756.51|16837.54|16757.54|16837.58|16757.58|16836.51|16756.51|9
1729809000000|2024-10-24 22:30:00|16837.51|16757.51|16838.26|16758.26|16838.4|16758.4|16837.5|16757.5|8
1729809010000|2024-10-24 22:30:10|16838.24|16758.24|16836.93|16756.93|16838.63|16758.63|16836.93|16756.93|10
1729809020000|2024-10-24 22:30:20|16836.84|16756.84|16835.29|16755.29|16836.84|16756.84|16835.04|16755.04|10
1729809030000|2024-10-24 22:30:30|16835.4|16755.4|16834.46|16754.46|16835.4|16755.4|16834.07|16754.07|10
1729809040000|2024-10-24 22:30:40|16834.74|16754.74|16833.98|16753.98|16835|16755|16833.98|16753.98|9
1729809050000|2024-10-24 22:30:50|16835.04|16755.04|16834.21|16754.21|16835.51|16755.51|16833.75|16753.75|10
1729809060000|2024-10-24 22:31:00|16834.56|16754.56|16834.77|16754.77|16835.13|16755.13|16834.56|16754.56|10
1729809070000|2024-10-24 22:31:10|16834.54|16754.54|16831.59|16751.59|16834.54|16754.54|16831.59|16751.59|9
1729809080000|2024-10-24 22:31:20|16831.37|16751.37|16830.94|16750.94|16831.44|16751.44|16830.94|16750.94|10
1729809090000|2024-10-24 22:31:30|16831.05|16751.05|16829.76|16749.76|16831.3|16751.3|16829.76|16749.76|10
1729809100000|2024-10-24 22:31:40|16829.78|16749.78|16828.66|16748.66|16829.78|16749.78|16828.65|16748.65|9
1729809110000|2024-10-24 22:31:50|16828.69|16748.69|16829.4|16749.4|16830.33|16750.33|16828.69|16748.69|10
1729809120000|2024-10-24 22:32:00|16829.27|16749.27|16828.52|16748.52|16829.57|16749.57|16828.52|16748.52|9
1729809130000|2024-10-24 22:32:10|16828.63|16748.63|16829.09|16749.09|16829.39|16749.39|16828.63|16748.63|10
1729809140000|2024-10-24 22:32:20|16829.44|16749.44|16828.72|16748.72|16829.57|16749.57|16828.72|16748.72|10
1729809150000|2024-10-24 22:32:30|16828.68|16748.68|16827.49|16747.49|16828.68|16748.68|16827.16|16747.16|10
1729809160000|2024-10-24 22:32:40|16827.28|16747.28|16826.05|16746.05|16827.28|16747.28|16826.05|16746.05|8
1729809170000|2024-10-24 22:32:50|16826.02|16746.02|16824.45|16744.45|16826.02|16746.02|16824.45|16744.45|9
1729809180000|2024-10-24 22:33:00|16824.19|16744.19|16823.5|16743.5|16824.28|16744.28|16823.48|16743.48|10
1729809190000|2024-10-24 22:33:10|16823.63|16743.63|16824.65|16744.65|16824.65|16744.65|16823.63|16743.63|9
1729809200000|2024-10-24 22:33:20|16824.73|16744.73|16824.79|16744.79|16824.95|16744.95|16824.48|16744.48|10
1729809210000|2024-10-24 22:33:30|16824.81|16744.81|16825.07|16745.07|16825.31|16745.31|16824.75|16744.75|10
1729809220000|2024-10-24 22:33:40|16825.02|16745.02|16822.82|16742.82|16825.02|16745.02|16822.82|16742.82|10
1729809230000|2024-10-24 22:33:50|16822.76|16742.76|16822.37|16742.37|16822.76|16742.76|16822.36|16742.36|9
1729809240000|2024-10-24 22:34:00|16822.38|16742.38|16822.06|16742.06|16822.69|16742.69|16822.06|16742.06|10
1729809250000|2024-10-24 22:34:10|16821.75|16741.75|16820.25|16740.25|16821.79|16741.79|16820.25|16740.25|9
1729809260000|2024-10-24 22:34:20|16820.07|16740.07|16821.15|16741.15|16821.15|16741.15|16820.03|16740.03|9
1729809270000|2024-10-24 22:34:30|16821.63|16741.63|16822.71|16742.71|16822.71|16742.71|16821.32|16741.32|9
1729809280000|2024-10-24 22:34:40|16822.7|16742.7|16822.81|16742.81|16822.81|16742.81|16822.31|16742.31|9
1729809290000|2024-10-24 22:34:50|16823.01|16743.01|16823.95|16743.95|16823.95|16743.95|16822.92|16742.92|9
1729809300000|2024-10-24 22:35:00|16823.94|16743.94|16824.58|16744.58|16824.58|16744.58|16823.94|16743.94|9
1729809310000|2024-10-24 22:35:10|16824.57|16744.57|16826.29|16746.29|16826.29|16746.29|16824.57|16744.57|10
1729809320000|2024-10-24 22:35:20|16826.28|16746.28|16826.83|16746.83|16826.83|16746.83|16826.24|16746.24|10
1729809330000|2024-10-24 22:35:30|16826.85|16746.85|16826.33|16746.33|16826.85|16746.85|16826.33|16746.33|9
1729809340000|2024-10-24 22:35:40|16826.35|16746.35|16824.77|16744.77|16827.15|16747.15|16824.77|16744.77|10
1729809350000|2024-10-24 22:35:50|16824.74|16744.74|16822.99|16742.99|16824.74|16744.74|16822.79|16742.79|10
1729809360000|2024-10-24 22:36:00|16823.13|16743.13|16823.94|16743.94|16824.33|16744.33|16823.13|16743.13|9
1729809370000|2024-10-24 22:36:10|16823.99|16743.99|16824.1|16744.1|16824.36|16744.36|16823.99|16743.99|10
1729809380000|2024-10-24 22:36:20|16824.15|16744.15|16824.07|16744.07|16824.15|16744.15|16823.8|16743.8|10
1729809390000|2024-10-24 22:36:30|16824.08|16744.08|16823.66|16743.66|16824.09|16744.09|16823.66|16743.66|10
1729809400000|2024-10-24 22:36:40|16823.67|16743.67|16823.09|16743.09|16823.92|16743.92|16823.07|16743.07|9
1729809410000|2024-10-24 22:36:50|16823.05|16743.05|16822.93|16742.93|16823.25|16743.25|16822.87|16742.87|9
1729809420000|2024-10-24 22:37:00|16822.87|16742.87|16821.7|16741.7|16822.87|16742.87|16821.66|16741.66|10
1729809430000|2024-10-24 22:37:10|16821.51|16741.51|16820.46|16740.46|16821.51|16741.51|16820.46|16740.46|8
1729809440000|2024-10-24 22:37:20|16820.79|16740.79|16820.77|16740.77|16820.81|16740.81|16820.59|16740.59|10
1729809450000|2024-10-24 22:37:30|16820.5|16740.5|16820.43|16740.43|16821|16741|16820.43|16740.43|9
1729809460000|2024-10-24 22:37:40|16819.98|16739.98|16819.89|16739.89|16820.23|16740.23|16819.88|16739.88|10
1729809470000|2024-10-24 22:37:50|16820.01|16740.01|16819.86|16739.86|16820.01|16740.01|16819.63|16739.63|10
1729809480000|2024-10-24 22:38:00|16819.95|16739.95|16819.88|16739.88|16820.41|16740.41|16819.88|16739.88|9
1729809490000|2024-10-24 22:38:10|16819.63|16739.63|16819.44|16739.44|16819.63|16739.63|16819.1|16739.1|10
1729809500000|2024-10-24 22:38:20|16819.4|16739.4|16819.09|16739.09|16819.56|16739.56|16819.09|16739.09|9
1729809510000|2024-10-24 22:38:30|16819.1|16739.1|16820.46|16740.46|16820.47|16740.47|16819.02|16739.02|10
1729809520000|2024-10-24 22:38:40|16820.21|16740.21|16817.84|16737.84|16820.21|16740.21|16817.84|16737.84|8
1729809530000|2024-10-24 22:38:50|16818.76|16738.76|16819.42|16739.42|16819.58|16739.58|16818.76|16738.76|9
1729809540000|2024-10-24 22:39:00|16819.44|16739.44|16822.85|16742.85|16822.94|16742.94|16819.41|16739.41|7
1729809550000|2024-10-24 22:39:10|16822.91|16742.91|16822.91|16742.91|16822.98|16742.98|16822.75|16742.75|8
1729809560000|2024-10-24 22:39:20|16822.92|16742.92|16822.88|16742.88|16824.21|16744.21|16822.88|16742.88|10
1729809570000|2024-10-24 22:39:30|16823.12|16743.12|16822.67|16742.67|16823.12|16743.12|16822.67|16742.67|9
1729809580000|2024-10-24 22:39:40|16822.73|16742.73|16819.43|16739.43|16822.73|16742.73|16819.43|16739.43|10
1729809590000|2024-10-24 22:39:50|16819.17|16739.17|16818.51|16738.51|16819.17|16739.17|16818.51|16738.51|10
1729809600000|2024-10-24 22:40:00|16818.55|16738.55|16818.57|16738.57|16818.57|16738.57|16817.8|16737.8|9
1729809610000|2024-10-24 22:40:10|16818.87|16738.87|16819.41|16739.41|16819.41|16739.41|16818.87|16738.87|9
1729809620000|2024-10-24 22:40:20|16819.29|16739.29|16819.47|16739.47|16819.47|16739.47|16818.59|16738.59|10
1729809630000|2024-10-24 22:40:30|16819.35|16739.35|16818.93|16738.93|16819.53|16739.53|16818.87|16738.87|10
1729809640000|2024-10-24 22:40:40|16818.98|16738.98|16818.75|16738.75|16819.53|16739.53|16818.75|16738.75|10
1729809650000|2024-10-24 22:40:50|16818.73|16738.73|16817.76|16737.76|16818.75|16738.75|16817.76|16737.76|10
1729809660000|2024-10-24 22:41:00|16818.11|16738.11|16817.44|16737.44|16818.12|16738.12|16817.23|16737.23|10
1729809670000|2024-10-24 22:41:10|16817.32|16737.32|16817.45|16737.45|16817.94|16737.94|16817.32|16737.32|10
1729809680000|2024-10-24 22:41:20|16817.37|16737.37|16817.6|16737.6|16817.87|16737.87|16817.37|16737.37|9
1729809690000|2024-10-24 22:41:30|16817.72|16737.72|16818.29|16738.29|16818.29|16738.29|16816.52|16736.52|10
1729809700000|2024-10-24 22:41:40|16818.31|16738.31|16819.07|16739.07|16819.07|16739.07|16818.1|16738.1|10
1729809710000|2024-10-24 22:41:50|16819.14|16739.14|16818.86|16738.86|16819.25|16739.25|16818.78|16738.78|10
1729809720000|2024-10-24 22:42:00|16818.91|16738.91|16819.12|16739.12|16819.16|16739.16|16818.73|16738.73|8
1729809730000|2024-10-24 22:42:10|16818.78|16738.78|16819.05|16739.05|16819.12|16739.12|16818.74|16738.74|10
1729809740000|2024-10-24 22:42:20|16819.33|16739.33|16818.19|16738.19|16819.57|16739.57|16818.19|16738.19|10
1729809750000|2024-10-24 22:42:30|16818.16|16738.16|16818.06|16738.06|16818.21|16738.21|16817.45|16737.45|9
1729809760000|2024-10-24 22:42:40|16817.55|16737.55|16815.46|16735.46|16817.55|16737.55|16815.39|16735.39|10
1729809770000|2024-10-24 22:42:50|16815.48|16735.48|16815.05|16735.05|16815.53|16735.53|16815.05|16735.05|9
1729809780000|2024-10-24 22:43:00|16816.33|16736.33|16817.36|16737.36|16817.43|16737.43|16816.33|16736.33|9
1729809790000|2024-10-24 22:43:10|16817.35|16737.35|16817.87|16737.87|16819.21|16739.21|16817.35|16737.35|10
1729809800000|2024-10-24 22:43:20|16818.23|16738.23|16818.03|16738.03|16818.52|16738.52|16817.98|16737.98|9
1729809810000|2024-10-24 22:43:30|16817.97|16737.97|16817.58|16737.58|16817.97|16737.97|16817.58|16737.58|8
1729809820000|2024-10-24 22:43:40|16817.47|16737.47|16816.98|16736.98|16817.49|16737.49|16816.81|16736.81|10
1729809830000|2024-10-24 22:43:50|16816.75|16736.75|16816.43|16736.43|16817.05|16737.05|16816.43|16736.43|10
1729809840000|2024-10-24 22:44:00|16816.22|16736.22|16816.04|16736.04|16816.22|16736.22|16815.89|16735.89|9
1729809850000|2024-10-24 22:44:10|16816.06|16736.06|16816.33|16736.33|16816.33|16736.33|16815.73|16735.73|9
1729809860000|2024-10-24 22:44:20|16816.4|16736.4|16817.01|16737.01|16817.01|16737.01|16816.4|16736.4|9
1729809870000|2024-10-24 22:44:30|16816.91|16736.91|16817.04|16737.04|16817.12|16737.12|16816.65|16736.65|10
1729809880000|2024-10-24 22:44:40|16817.03|16737.03|16817.24|16737.24|16817.29|16737.29|16817.03|16737.03|9
1729809890000|2024-10-24 22:44:50|16817.14|16737.14|16814.69|16734.69|16817.14|16737.14|16814.69|16734.69|10
1729809900000|2024-10-24 22:45:00|16814.5|16734.5|16815.36|16735.36|16815.46|16735.46|16814.43|16734.43|9
1729809910000|2024-10-24 22:45:10|16815.29|16735.29|16815.4|16735.4|16815.65|16735.65|16815.29|16735.29|10
1729809920000|2024-10-24 22:45:20|16815.52|16735.52|16817.03|16737.03|16817.11|16737.11|16815.27|16735.27|9
1729809930000|2024-10-24 22:45:30|16817.17|16737.17|16818.23|16738.23|16818.23|16738.23|16817.17|16737.17|8
1729809940000|2024-10-24 22:45:40|16818.28|16738.28|16821.05|16741.05|16821.9|16741.9|16818.28|16738.28|10
1729809950000|2024-10-24 22:45:50|16820.75|16740.75|16818.91|16738.91|16821.35|16741.35|16818.91|16738.91|10
1729809960000|2024-10-24 22:46:00|16818.82|16738.82|16817.9|16737.9|16818.82|16738.82|16817.9|16737.9|10
1729809970000|2024-10-24 22:46:10|16818|16738|16817.88|16737.88|16818.26|16738.26|16817.88|16737.88|10
1729809980000|2024-10-24 22:46:20|16817.9|16737.9|16818.49|16738.49|16818.49|16738.49|16817.61|16737.61|10
1729809990000|2024-10-24 22:46:30|16818.67|16738.67|16819.25|16739.25|16820|16740|16818.67|16738.67|9
1729810000000|2024-10-24 22:46:40|16819.39|16739.39|16819.76|16739.76|16819.76|16739.76|16817.98|16737.98|10
1729810010000|2024-10-24 22:46:50|16819.71|16739.71|16819.46|16739.46|16819.71|16739.71|16819.46|16739.46|10
1729810020000|2024-10-24 22:47:00|16819.44|16739.44|16821.2|16741.2|16821.2|16741.2|16819.44|16739.44|10
1729810030000|2024-10-24 22:47:10|16821.19|16741.19|16823.83|16743.83|16823.83|16743.83|16821.19|16741.19|10
1729810040000|2024-10-24 22:47:20|16824.2|16744.2|16825.74|16745.74|16825.74|16745.74|16824.2|16744.2|7
1729810050000|2024-10-24 22:47:30|16825.79|16745.79|16827.07|16747.07|16827.89|16747.89|16825.79|16745.79|10
1729810060000|2024-10-24 22:47:40|16827.37|16747.37|16827.42|16747.42|16827.59|16747.59|16827.12|16747.12|9
1729810070000|2024-10-24 22:47:50|16827.29|16747.29|16828.12|16748.12|16828.12|16748.12|16827.29|16747.29|9
1729810080000|2024-10-24 22:48:00|16828.3|16748.3|16827.58|16747.58|16828.3|16748.3|16827.44|16747.44|8
1729810090000|2024-10-24 22:48:10|16827.68|16747.68|16827.88|16747.88|16828.15|16748.15|16827.48|16747.48|10
1729810100000|2024-10-24 22:48:20|16827.9|16747.9|16828.3|16748.3|16828.52|16748.52|16827.42|16747.42|9
1729810110000|2024-10-24 22:48:30|16828.52|16748.52|16828.63|16748.63|16828.63|16748.63|16827.71|16747.71|10
1729810120000|2024-10-24 22:48:40|16828.75|16748.75|16832.36|16752.36|16832.49|16752.49|16828.75|16748.75|9
1729810130000|2024-10-24 22:48:50|16832.49|16752.49|16831.55|16751.55|16832.66|16752.66|16831.55|16751.55|10
1729810140000|2024-10-24 22:49:00|16831.53|16751.53|16830.78|16750.78|16831.53|16751.53|16830.62|16750.62|9
1729810150000|2024-10-24 22:49:10|16830.45|16750.45|16829.82|16749.82|16830.45|16750.45|16829.3|16749.3|10
1729810160000|2024-10-24 22:49:20|16829.64|16749.64|16828.61|16748.61|16829.64|16749.64|16828.61|16748.61|10
1729810170000|2024-10-24 22:49:30|16828.42|16748.42|16827.57|16747.57|16828.42|16748.42|16827.57|16747.57|10
1729810180000|2024-10-24 22:49:40|16827.6|16747.6|16825.02|16745.02|16827.6|16747.6|16824.7|16744.7|10
1729810190000|2024-10-24 22:49:50|16824.88|16744.88|16823.69|16743.69|16825.37|16745.37|16823.62|16743.62|10
1729810200000|2024-10-24 22:50:00|16823.76|16743.76|16821.93|16741.93|16824.39|16744.39|16821.93|16741.93|9
1729810210000|2024-10-24 22:50:10|16821.89|16741.89|16820.84|16740.84|16821.89|16741.89|16820.42|16740.42|10
1729810220000|2024-10-24 22:50:20|16821|16741|16820.42|16740.42|16821|16741|16820.4|16740.4|9
1729810230000|2024-10-24 22:50:30|16820.16|16740.16|16816.72|16736.72|16820.4|16740.4|16816.72|16736.72|10
1729810240000|2024-10-24 22:50:40|16816.73|16736.73|16817.55|16737.55|16817.55|16737.55|16816.5|16736.5|10
1729810250000|2024-10-24 22:50:50|16817.57|16737.57|16817.86|16737.86|16817.94|16737.94|16817.55|16737.55|9
1729810260000|2024-10-24 22:51:00|16818|16738|16818.08|16738.08|16818.15|16738.15|16817.8|16737.8|10
1729810270000|2024-10-24 22:51:10|16817.87|16737.87|16817.88|16737.88|16818.07|16738.07|16817.66|16737.66|9
1729810280000|2024-10-24 22:51:20|16817.87|16737.87|16817.45|16737.45|16818.02|16738.02|16817.45|16737.45|10
1729810290000|2024-10-24 22:51:30|16817.48|16737.48|16819.34|16739.34|16819.34|16739.34|16817.48|16737.48|9
1729810300000|2024-10-24 22:51:40|16819.99|16739.99|16821.08|16741.08|16821.08|16741.08|16818.75|16738.75|10
1729810310000|2024-10-24 22:51:50|16821.39|16741.39|16821.16|16741.16|16822.63|16742.63|16821.16|16741.16|9
1729810320000|2024-10-24 22:52:00|16821.24|16741.24|16823.34|16743.34|16823.44|16743.44|16821.24|16741.24|10
1729810330000|2024-10-24 22:52:10|16823.62|16743.62|16822.58|16742.58|16823.62|16743.62|16822.36|16742.36|10
1729810340000|2024-10-24 22:52:20|16822.43|16742.43|16822.52|16742.52|16824.14|16744.14|16822.43|16742.43|9
1729810350000|2024-10-24 22:52:30|16821.53|16741.53|16820.24|16740.24|16821.53|16741.53|16820.13|16740.13|10
1729810360000|2024-10-24 22:52:40|16820.28|16740.28|16819.7|16739.7|16820.28|16740.28|16819.66|16739.66|7
1729810370000|2024-10-24 22:52:50|16819.84|16739.84|16825.23|16745.23|16825.5|16745.5|16819.84|16739.84|10
1729810380000|2024-10-24 22:53:00|16825.27|16745.27|16822.87|16742.87|16825.27|16745.27|16822.87|16742.87|10
1729810390000|2024-10-24 22:53:10|16822.62|16742.62|16822.64|16742.64|16823.62|16743.62|16821.72|16741.72|10
1729810400000|2024-10-24 22:53:20|16822.58|16742.58|16821.83|16741.83|16822.58|16742.58|16821.75|16741.75|10
1729810410000|2024-10-24 22:53:30|16821.59|16741.59|16820.34|16740.34|16821.83|16741.83|16820.34|16740.34|10
1729810420000|2024-10-24 22:53:40|16820.25|16740.25|16818.12|16738.12|16820.25|16740.25|16818.12|16738.12|9
1729810430000|2024-10-24 22:53:50|16818.89|16738.89|16819.4|16739.4|16819.4|16739.4|16818.89|16738.89|10
1729810440000|2024-10-24 22:54:00|16819.38|16739.38|16819.18|16739.18|16819.38|16739.38|16819.14|16739.14|9
1729810450000|2024-10-24 22:54:10|16819.38|16739.38|16817.85|16737.85|16819.43|16739.43|16817.85|16737.85|10
1729810460000|2024-10-24 22:54:20|16817.94|16737.94|16818.89|16738.89|16818.92|16738.92|16817.7|16737.7|9
1729810470000|2024-10-24 22:54:30|16818.77|16738.77|16818.95|16738.95|16818.99|16738.99|16818.73|16738.73|9
1729810480000|2024-10-24 22:54:40|16819.41|16739.41|16819.12|16739.12|16819.41|16739.41|16818.78|16738.78|10
1729810490000|2024-10-24 22:54:50|16819.05|16739.05|16819.25|16739.25|16819.25|16739.25|16818.85|16738.85|10
1729810500000|2024-10-24 22:55:00|16819.22|16739.22|16819.43|16739.43|16819.43|16739.43|16819.22|16739.22|6
1729810510000|2024-10-24 22:55:10|16819.42|16739.42|16819.84|16739.84|16819.84|16739.84|16819.05|16739.05|10
1729810520000|2024-10-24 22:55:20|16819.77|16739.77|16819.88|16739.88|16819.89|16739.89|16819.73|16739.73|9
1729810530000|2024-10-24 22:55:30|16820.11|16740.11|16819.79|16739.79|16820.84|16740.84|16819.73|16739.73|10
1729810540000|2024-10-24 22:55:40|16819.8|16739.8|16818.71|16738.71|16819.8|16739.8|16817.44|16737.44|9
1729810550000|2024-10-24 22:55:50|16819.29|16739.29|16819.77|16739.77|16819.94|16739.94|16819.29|16739.29|10
1729810560000|2024-10-24 22:56:00|16819.58|16739.58|16819.77|16739.77|16819.77|16739.77|16819.1|16739.1|10
1729810570000|2024-10-24 22:56:10|16820.04|16740.04|16820.37|16740.37|16820.39|16740.39|16820.04|16740.04|8
1729810580000|2024-10-24 22:56:20|16820.58|16740.58|16821.36|16741.36|16821.52|16741.52|16820.58|16740.58|10
1729810590000|2024-10-24 22:56:30|16821.44|16741.44|16821.04|16741.04|16821.44|16741.44|16821.04|16741.04|10
1729810600000|2024-10-24 22:56:40|16821.16|16741.16|16820.86|16740.86|16821.24|16741.24|16820.34|16740.34|10
1729810610000|2024-10-24 22:56:50|16820.8|16740.8|16821.14|16741.14|16821.29|16741.29|16820.73|16740.73|8
1729810620000|2024-10-24 22:57:00|16821.16|16741.16|16820.84|16740.84|16821.2|16741.2|16820.84|16740.84|9
1729810630000|2024-10-24 22:57:10|16821.15|16741.15|16819.75|16739.75|16821.15|16741.15|16819.75|16739.75|10
1729810640000|2024-10-24 22:57:20|16818.83|16738.83|16816.32|16736.32|16818.83|16738.83|16816.32|16736.32|10
1729810650000|2024-10-24 22:57:30|16816.12|16736.12|16816.86|16736.86|16816.86|16736.86|16815.88|16735.88|10
1729810660000|2024-10-24 22:57:40|16816.89|16736.89|16815.97|16735.97|16817.11|16737.11|16815.97|16735.97|10
1729810670000|2024-10-24 22:57:50|16815.78|16735.78|16814.8|16734.8|16815.95|16735.95|16814.69|16734.69|10
1729810680000|2024-10-24 22:58:00|16814.85|16734.85|16813.73|16733.73|16815.02|16735.02|16813.69|16733.69|9
1729810690000|2024-10-24 22:58:10|16813.71|16733.71|16814.09|16734.09|16814.16|16734.16|16813.71|16733.71|9
1729810700000|2024-10-24 22:58:20|16814.1|16734.1|16814.48|16734.48|16814.72|16734.72|16814.1|16734.1|8
1729810710000|2024-10-24 22:58:30|16814.39|16734.39|16814.55|16734.55|16814.64|16734.64|16814.39|16734.39|7
1729810720000|2024-10-24 22:58:40|16814.51|16734.51|16813.92|16733.92|16814.51|16734.51|16813.53|16733.53|8
1729810730000|2024-10-24 22:58:50|16813.93|16733.93|16813.97|16733.97|16813.97|16733.97|16813.35|16733.35|8
1729810740000|2024-10-24 22:59:00|16813.96|16733.96|16813.81|16733.81|16813.96|16733.96|16813.8|16733.8|8
1729810750000|2024-10-24 22:59:10|16814.02|16734.02|16814.33|16734.33|16814.33|16734.33|16813.9|16733.9|9
1729810760000|2024-10-24 22:59:20|16814.36|16734.36|16814.71|16734.71|16814.75|16734.75|16814.36|16734.36|9
1729810770000|2024-10-24 22:59:30|16814.66|16734.66|16814.8|16734.8|16814.82|16734.82|16814.63|16734.63|10
1729810780000|2024-10-24 22:59:40|16814.72|16734.72|16818.1|16738.1|16818.57|16738.57|16814.46|16734.46|10
1729810790000|2024-10-24 22:59:50|16818.14|16738.14|16817.48|16737.48|16818.14|16738.14|16817.48|16737.48|10
1729811110000|2024-10-24 23:05:10|16799.21|16719.21|16798.87|16718.87|16799.21|16719.21|16798.86|16718.86|9
1729811120000|2024-10-24 23:05:20|16798.44|16718.44|16801.04|16721.04|16801.04|16721.04|16798.44|16718.44|9
1729811130000|2024-10-24 23:05:30|16801.11|16721.11|16801.48|16721.48|16802.14|16722.14|16801.11|16721.11|10
1729811140000|2024-10-24 23:05:40|16801.34|16721.34|16802.18|16722.18|16802.18|16722.18|16801.34|16721.34|10
1729811150000|2024-10-24 23:05:50|16802.2|16722.2|16801.93|16721.93|16802.2|16722.2|16801.93|16721.93|9
1729811160000|2024-10-24 23:06:00|16801.82|16721.82|16801.94|16721.94|16801.94|16721.94|16801.42|16721.42|9
1729811170000|2024-10-24 23:06:10|16801.87|16721.87|16798.45|16718.45|16802.11|16722.11|16798.45|16718.45|10
1729811180000|2024-10-24 23:06:20|16798.18|16718.18|16797.59|16717.59|16798.18|16718.18|16797.59|16717.59|8
1729811190000|2024-10-24 23:06:30|16797.6|16717.6|16799.91|16719.91|16799.91|16719.91|16797.6|16717.6|10
1729811200000|2024-10-24 23:06:40|16800.1|16720.1|16801.49|16721.49|16801.49|16721.49|16800.03|16720.03|9
1729811210000|2024-10-24 23:06:50|16801.7|16721.7|16804.37|16724.37|16804.37|16724.37|16801.7|16721.7|10
1729811220000|2024-10-24 23:07:00|16804.67|16724.67|16803.89|16723.89|16804.67|16724.67|16803.83|16723.83|10
1729811230000|2024-10-24 23:07:10|16803.43|16723.43|16802.22|16722.22|16803.43|16723.43|16801.94|16721.94|9
1729811240000|2024-10-24 23:07:20|16802.58|16722.58|16802.83|16722.83|16803.2|16723.2|16802.58|16722.58|10
1729811250000|2024-10-24 23:07:30|16802.77|16722.77|16800.46|16720.46|16802.77|16722.77|16800.46|16720.46|10
1729811260000|2024-10-24 23:07:40|16800.2|16720.2|16799.36|16719.36|16800.2|16720.2|16799.36|16719.36|7
1729811270000|2024-10-24 23:07:50|16799.48|16719.48|16799.68|16719.68|16799.94|16719.94|16799.42|16719.42|10
1729811280000|2024-10-24 23:08:00|16799.76|16719.76|16799.25|16719.25|16800.2|16720.2|16799.25|16719.25|10
1729811290000|2024-10-24 23:08:10|16799.2|16719.2|16799.99|16719.99|16799.99|16719.99|16798.94|16718.94|10
1729811300000|2024-10-24 23:08:20|16799.69|16719.69|16803.43|16723.43|16803.43|16723.43|16799.57|16719.57|10
1729811310000|2024-10-24 23:08:30|16803.62|16723.62|16806.67|16726.67|16806.67|16726.67|16803.62|16723.62|10
1729811320000|2024-10-24 23:08:40|16807.37|16727.37|16806.77|16726.77|16807.37|16727.37|16806.61|16726.61|10
1729811330000|2024-10-24 23:08:50|16806.72|16726.72|16805.93|16725.93|16806.74|16726.74|16805.93|16725.93|9
1729811340000|2024-10-24 23:09:00|16805.92|16725.92|16805.99|16725.99|16806.15|16726.15|16805.75|16725.75|8
1729811350000|2024-10-24 23:09:10|16805.59|16725.59|16801.55|16721.55|16805.59|16725.59|16801.55|16721.55|9
1729811360000|2024-10-24 23:09:20|16802.99|16722.99|16800.29|16720.29|16802.99|16722.99|16800.29|16720.29|10
1729811370000|2024-10-24 23:09:30|16799.88|16719.88|16798.26|16718.26|16799.88|16719.88|16798.26|16718.26|10
1729811380000|2024-10-24 23:09:40|16798.38|16718.38|16798.07|16718.07|16798.5|16718.5|16798.07|16718.07|10
1729811390000|2024-10-24 23:09:50|16798.03|16718.03|16796.84|16716.84|16798.03|16718.03|16796.56|16716.56|10
1729811400000|2024-10-24 23:10:00|16796.89|16716.89|16796.59|16716.59|16796.89|16716.89|16796.59|16716.59|8
1729811410000|2024-10-24 23:10:10|16796.6|16716.6|16796.65|16716.65|16797.18|16717.18|16796.54|16716.54|9
1729811420000|2024-10-24 23:10:20|16796.86|16716.86|16796.51|16716.51|16796.86|16716.86|16796.43|16716.43|10
1729811430000|2024-10-24 23:10:30|16796.57|16716.57|16797.05|16717.05|16797.73|16717.73|16796.55|16716.55|10
1729811440000|2024-10-24 23:10:40|16797.23|16717.23|16797.34|16717.34|16797.61|16717.61|16797.23|16717.23|9
1729811450000|2024-10-24 23:10:50|16796.88|16716.88|16796.13|16716.13|16797.26|16717.26|16796.13|16716.13|10
1729811460000|2024-10-24 23:11:00|16796.17|16716.17|16795.59|16715.59|16796.19|16716.19|16795.59|16715.59|9
1729811470000|2024-10-24 23:11:10|16795.6|16715.6|16795.5|16715.5|16795.63|16715.63|16794.88|16714.88|7
1729811480000|2024-10-24 23:11:20|16795.27|16715.27|16793.08|16713.08|16795.27|16715.27|16793.08|16713.08|9
1729811490000|2024-10-24 23:11:30|16792.75|16712.75|16792.35|16712.35|16792.75|16712.75|16792.12|16712.12|10
1729811500000|2024-10-24 23:11:40|16792.19|16712.19|16790.83|16710.83|16792.23|16712.23|16790.83|16710.83|10
1729811510000|2024-10-24 23:11:50|16790.8|16710.8|16790.58|16710.58|16790.85|16710.85|16790.43|16710.43|10
1729811520000|2024-10-24 23:12:00|16790.59|16710.59|16787.52|16707.52|16791.28|16711.28|16787.52|16707.52|10
1729811530000|2024-10-24 23:12:10|16787.37|16707.37|16787|16707|16787.4|16707.4|16786.53|16706.53|10
1729811540000|2024-10-24 23:12:20|16787.01|16707.01|16787.29|16707.29|16787.29|16707.29|16786.95|16706.95|8
1729811550000|2024-10-24 23:12:30|16787.36|16707.36|16791.33|16711.33|16791.33|16711.33|16787.27|16707.27|10
1729811560000|2024-10-24 23:12:40|16791.14|16711.14|16793.85|16713.85|16794.06|16714.06|16791.14|16711.14|9
1729811570000|2024-10-24 23:12:50|16793.64|16713.64|16792.91|16712.91|16794.2|16714.2|16792.15|16712.15|10
1729811580000|2024-10-24 23:13:00|16792.93|16712.93|16794.11|16714.11|16794.5|16714.5|16792.93|16712.93|10
1729811590000|2024-10-24 23:13:10|16794.05|16714.05|16793.71|16713.71|16794.32|16714.32|16793.71|16713.71|9
1729811600000|2024-10-24 23:13:20|16793.67|16713.67|16793.33|16713.33|16793.79|16713.79|16793.03|16713.03|10
1729811610000|2024-10-24 23:13:30|16793.39|16713.39|16793.32|16713.32|16793.52|16713.52|16793.17|16713.17|8
1729811620000|2024-10-24 23:13:40|16793.2|16713.2|16792.42|16712.42|16793.2|16713.2|16792.1|16712.1|10
1729811630000|2024-10-24 23:13:50|16792.46|16712.46|16792.58|16712.58|16792.61|16712.61|16792.45|16712.45|9
1729811640000|2024-10-24 23:14:00|16792.59|16712.59|16791.98|16711.98|16792.6|16712.6|16791.9|16711.9|8
1729811650000|2024-10-24 23:14:10|16791.82|16711.82|16791.82|16711.82|16792.32|16712.32|16791.82|16711.82|10
1729811660000|2024-10-24 23:14:20|16791.68|16711.68|16791.42|16711.42|16791.96|16711.96|16791.42|16711.42|9
1729811670000|2024-10-24 23:14:30|16791.17|16711.17|16791.26|16711.26|16791.26|16711.26|16790.87|16710.87|8
1729811680000|2024-10-24 23:14:40|16791.33|16711.33|16790.91|16710.91|16791.33|16711.33|16790.86|16710.86|10
1729811690000|2024-10-24 23:14:50|16791.07|16711.07|16791.2|16711.2|16791.59|16711.59|16791.07|16711.07|10
1729811700000|2024-10-24 23:15:00|16791.28|16711.28|16791.33|16711.33|16791.47|16711.47|16791.16|16711.16|8
1729811710000|2024-10-24 23:15:10|16791.68|16711.68|16791.73|16711.73|16791.75|16711.75|16791.67|16711.67|9
1729811720000|2024-10-24 23:15:20|16791.84|16711.84|16790.53|16710.53|16791.9|16711.9|16789.58|16709.58|10
1729811730000|2024-10-24 23:15:30|16790.82|16710.82|16793.99|16713.99|16793.99|16713.99|16790.82|16710.82|10
1729811740000|2024-10-24 23:15:40|16794.04|16714.04|16793.93|16713.93|16794.14|16714.14|16793.56|16713.56|10
1729811750000|2024-10-24 23:15:50|16793.94|16713.94|16793.4|16713.4|16794.53|16714.53|16793.34|16713.34|10
1729811760000|2024-10-24 23:16:00|16793.52|16713.52|16795.53|16715.53|16795.53|16715.53|16793.52|16713.52|9
1729811770000|2024-10-24 23:16:10|16795.72|16715.72|16796.54|16716.54|16796.81|16716.81|16795.72|16715.72|9
1729811780000|2024-10-24 23:16:20|16796.57|16716.57|16796.84|16716.84|16796.86|16716.86|16796.57|16716.57|8
1729811790000|2024-10-24 23:16:30|16796.85|16716.85|16798.14|16718.14|16798.15|16718.15|16796.85|16716.85|8
1729811800000|2024-10-24 23:16:40|16798.23|16718.23|16798.07|16718.07|16798.35|16718.35|16797.78|16717.78|10
1729811810000|2024-10-24 23:16:50|16798.1|16718.1|16798.04|16718.04|16798.12|16718.12|16797.99|16717.99|9
1729811820000|2024-10-24 23:17:00|16798.15|16718.15|16798.38|16718.38|16799.45|16719.45|16798.15|16718.15|10
1729811830000|2024-10-24 23:17:10|16798.37|16718.37|16796.77|16716.77|16798.37|16718.37|16796.67|16716.67|10
1729811840000|2024-10-24 23:17:20|16797|16717|16797.02|16717.02|16797.04|16717.04|16796.85|16716.85|10
1729811850000|2024-10-24 23:17:30|16797.01|16717.01|16796.35|16716.35|16797.01|16717.01|16796.35|16716.35|9
1729811860000|2024-10-24 23:17:40|16796.26|16716.26|16796.77|16716.77|16796.77|16716.77|16796.1|16716.1|10
1729811870000|2024-10-24 23:17:50|16796.76|16716.76|16796.57|16716.57|16796.76|16716.76|16796.57|16716.57|9
1729811880000|2024-10-24 23:18:00|16796.59|16716.59|16798.55|16718.55|16798.55|16718.55|16796.59|16716.59|10
1729811890000|2024-10-24 23:18:10|16798.69|16718.69|16799.9|16719.9|16799.9|16719.9|16798.69|16718.69|8
1729811900000|2024-10-24 23:18:20|16801.16|16721.16|16801.74|16721.74|16801.91|16721.91|16801.16|16721.16|9
1729811910000|2024-10-24 23:18:30|16801.95|16721.95|16802.02|16722.02|16802.34|16722.34|16801.95|16721.95|10
1729811920000|2024-10-24 23:18:40|16802.15|16722.15|16803.04|16723.04|16803.04|16723.04|16802.15|16722.15|8
1729811930000|2024-10-24 23:18:50|16802.58|16722.58|16802.09|16722.09|16802.58|16722.58|16801.79|16721.79|9
1729811940000|2024-10-24 23:19:00|16801.72|16721.72|16801.76|16721.76|16803.17|16723.17|16801.72|16721.72|10
1729811950000|2024-10-24 23:19:10|16801.74|16721.74|16802.22|16722.22|16802.22|16722.22|16801.74|16721.74|10
1729811960000|2024-10-24 23:19:20|16802.3|16722.3|16802.67|16722.67|16803.22|16723.22|16801.93|16721.93|8
1729811970000|2024-10-24 23:19:30|16802.66|16722.66|16803.18|16723.18|16803.18|16723.18|16802.59|16722.59|9
1729811980000|2024-10-24 23:19:40|16803.33|16723.33|16803.66|16723.66|16803.67|16723.67|16803.33|16723.33|9
1729811990000|2024-10-24 23:19:50|16803.68|16723.68|16803.74|16723.74|16803.74|16723.74|16803.53|16723.53|10
1729812000000|2024-10-24 23:20:00|16803.85|16723.85|16803.54|16723.54|16804.11|16724.11|16803.28|16723.28|10
1729812010000|2024-10-24 23:20:10|16803.79|16723.79|16805.05|16725.05|16805.05|16725.05|16803.79|16723.79|10
1729812020000|2024-10-24 23:20:20|16805.35|16725.35|16805.94|16725.94|16806.01|16726.01|16805.35|16725.35|10
1729812030000|2024-10-24 23:20:30|16805.65|16725.65|16808.39|16728.39|16808.6|16728.6|16805.65|16725.65|9
1729812040000|2024-10-24 23:20:40|16808.38|16728.38|16808.87|16728.87|16808.87|16728.87|16808.38|16728.38|10
1729812050000|2024-10-24 23:20:50|16808.65|16728.65|16809.8|16729.8|16809.8|16729.8|16808.64|16728.64|9
1729812060000|2024-10-24 23:21:00|16810.37|16730.37|16810.9|16730.9|16811.06|16731.06|16810.37|16730.37|7
1729812070000|2024-10-24 23:21:10|16810.61|16730.61|16809.93|16729.93|16810.63|16730.63|16809.93|16729.93|9
1729812080000|2024-10-24 23:21:20|16810.2|16730.2|16809.01|16729.01|16810.2|16730.2|16809.01|16729.01|9
1729812090000|2024-10-24 23:21:30|16808.31|16728.31|16806.92|16726.92|16808.31|16728.31|16806.92|16726.92|10
1729812100000|2024-10-24 23:21:40|16806.99|16726.99|16806.22|16726.22|16806.99|16726.99|16806.22|16726.22|10
1729812110000|2024-10-24 23:21:50|16806.12|16726.12|16805.19|16725.19|16806.39|16726.39|16805.19|16725.19|8
1729812120000|2024-10-24 23:22:00|16805.17|16725.17|16804.64|16724.64|16805.39|16725.39|16804.4|16724.4|10
1729812130000|2024-10-24 23:22:10|16804.2|16724.2|16802.54|16722.54|16804.2|16724.2|16802.54|16722.54|10
1729812140000|2024-10-24 23:22:20|16802.46|16722.46|16801.23|16721.23|16802.46|16722.46|16801.23|16721.23|8
1729812150000|2024-10-24 23:22:30|16801.09|16721.09|16798.36|16718.36|16801.29|16721.29|16798.26|16718.26|10
1729812160000|2024-10-24 23:22:40|16798.38|16718.38|16798.72|16718.72|16798.72|16718.72|16798.37|16718.37|9
1729812170000|2024-10-24 23:22:50|16798.71|16718.71|16798.2|16718.2|16798.71|16718.71|16797.95|16717.95|9
1729812180000|2024-10-24 23:23:00|16798.4|16718.4|16798.12|16718.12|16798.65|16718.65|16798.06|16718.06|9
1729812190000|2024-10-24 23:23:10|16798.21|16718.21|16796.89|16716.89|16798.21|16718.21|16796.89|16716.89|10
1729812200000|2024-10-24 23:23:20|16797.07|16717.07|16796.91|16716.91|16797.07|16717.07|16796.88|16716.88|9
1729812210000|2024-10-24 23:23:30|16796.98|16716.98|16796.79|16716.79|16796.98|16716.98|16796.69|16716.69|8
1729812220000|2024-10-24 23:23:40|16796.81|16716.81|16797.39|16717.39|16797.39|16717.39|16796.81|16716.81|9
1729812230000|2024-10-24 23:23:50|16797.45|16717.45|16797.46|16717.46|16797.91|16717.91|16797.45|16717.45|9
1729812240000|2024-10-24 23:24:00|16797.69|16717.69|16799.34|16719.34|16799.37|16719.37|16797.69|16717.69|10
1729812250000|2024-10-24 23:24:10|16799.31|16719.31|16798.78|16718.78|16799.31|16719.31|16798.53|16718.53|9
1729812260000|2024-10-24 23:24:20|16798.8|16718.8|16800.3|16720.3|16800.3|16720.3|16798.46|16718.46|8
1729812270000|2024-10-24 23:24:30|16800.4|16720.4|16800.41|16720.41|16800.42|16720.42|16800.29|16720.29|8
1729812280000|2024-10-24 23:24:40|16800.36|16720.36|16799.81|16719.81|16800.37|16720.37|16799.81|16719.81|8
1729812290000|2024-10-24 23:24:50|16799.58|16719.58|16799.48|16719.48|16799.9|16719.9|16799.48|16719.48|9
1729812300000|2024-10-24 23:25:00|16799.9|16719.9|16800.25|16720.25|16800.36|16720.36|16799.73|16719.73|9
1729812310000|2024-10-24 23:25:10|16800.27|16720.27|16801.3|16721.3|16801.3|16721.3|16799.86|16719.86|9
1729812320000|2024-10-24 23:25:20|16801.32|16721.32|16800.82|16720.82|16801.32|16721.32|16800.82|16720.82|10
1729812330000|2024-10-24 23:25:30|16800.79|16720.79|16800.81|16720.81|16800.87|16720.87|16800.62|16720.62|8
1729812340000|2024-10-24 23:25:40|16800.79|16720.79|16800.65|16720.65|16800.94|16720.94|16800.65|16720.65|10
1729812350000|2024-10-24 23:25:50|16800.35|16720.35|16799.97|16719.97|16800.37|16720.37|16799.93|16719.93|9
1729812360000|2024-10-24 23:26:00|16800.33|16720.33|16800|16720|16800.4|16720.4|16800|16720|9
1729812370000|2024-10-24 23:26:10|16799.7|16719.7|16799.03|16719.03|16799.93|16719.93|16799.03|16719.03|10
1729812380000|2024-10-24 23:26:20|16799.55|16719.55|16799.06|16719.06|16799.55|16719.55|16799|16719|8
1729812390000|2024-10-24 23:26:30|16799.04|16719.04|16799.41|16719.41|16799.46|16719.46|16799.04|16719.04|7
1729812400000|2024-10-24 23:26:40|16799.47|16719.47|16798.43|16718.43|16799.47|16719.47|16798.41|16718.41|8
1729812410000|2024-10-24 23:26:50|16798.24|16718.24|16798.72|16718.72|16798.72|16718.72|16798.24|16718.24|9
1729812420000|2024-10-24 23:27:00|16798.73|16718.73|16798.66|16718.66|16798.83|16718.83|16798.55|16718.55|10
1729812430000|2024-10-24 23:27:10|16798.59|16718.59|16798.18|16718.18|16798.65|16718.65|16797.43|16717.43|9
1729812440000|2024-10-24 23:27:20|16798.26|16718.26|16798.96|16718.96|16798.96|16718.96|16798.18|16718.18|10
1729812450000|2024-10-24 23:27:30|16799|16719|16799.24|16719.24|16799.35|16719.35|16798.91|16718.91|9
1729812460000|2024-10-24 23:27:40|16799.13|16719.13|16798.58|16718.58|16799.13|16719.13|16798.39|16718.39|9
1729812470000|2024-10-24 23:27:50|16797.91|16717.91|16797.58|16717.58|16798.19|16718.19|16797.58|16717.58|10
1729812480000|2024-10-24 23:28:00|16797.53|16717.53|16796.9|16716.9|16797.64|16717.64|16796.79|16716.79|10
1729812490000|2024-10-24 23:28:10|16796.92|16716.92|16796.46|16716.46|16796.92|16716.92|16796.46|16716.46|8
1729812500000|2024-10-24 23:28:20|16796.45|16716.45|16796.24|16716.24|16796.66|16716.66|16796.24|16716.24|9
1729812510000|2024-10-24 23:28:30|16796.33|16716.33|16794.88|16714.88|16796.33|16716.33|16794.63|16714.63|10
1729812520000|2024-10-24 23:28:40|16794.89|16714.89|16790.61|16710.61|16794.89|16714.89|16790.61|16710.61|10
1729812530000|2024-10-24 23:28:50|16790.37|16710.37|16787.25|16707.25|16790.37|16710.37|16787.25|16707.25|10
1729812540000|2024-10-24 23:29:00|16786.2|16706.2|16783.81|16703.81|16786.2|16706.2|16783.81|16703.81|9
1729812550000|2024-10-24 23:29:10|16783.84|16703.84|16781.64|16701.64|16783.84|16703.84|16781.64|16701.64|10
1729812560000|2024-10-24 23:29:20|16781.53|16701.53|16781.99|16701.99|16782.14|16702.14|16781.53|16701.53|10
1729812570000|2024-10-24 23:29:30|16782.04|16702.04|16782.08|16702.08|16782.15|16702.15|16781.74|16701.74|10
1729812580000|2024-10-24 23:29:40|16782.02|16702.02|16782.78|16702.78|16782.83|16702.83|16782.02|16702.02|9
1729812590000|2024-10-24 23:29:50|16782.84|16702.84|16781.84|16701.84|16782.84|16702.84|16781.84|16701.84|8
1729812600000|2024-10-24 23:30:00|16781.34|16701.34|16779.61|16699.61|16781.34|16701.34|16779.3|16699.3|10
1729812610000|2024-10-24 23:30:10|16779.62|16699.62|16777.17|16697.17|16779.62|16699.62|16776.64|16696.64|10
1729812620000|2024-10-24 23:30:20|16777.62|16697.62|16780.05|16700.05|16780.19|16700.19|16777.62|16697.62|9
1729812630000|2024-10-24 23:30:30|16780.31|16700.31|16779.69|16699.69|16780.62|16700.62|16779.69|16699.69|9
1729812640000|2024-10-24 23:30:40|16779.39|16699.39|16778.63|16698.63|16779.46|16699.46|16778.63|16698.63|10
1729812650000|2024-10-24 23:30:50|16778.57|16698.57|16778.44|16698.44|16778.75|16698.75|16778.44|16698.44|9
1729812660000|2024-10-24 23:31:00|16778.61|16698.61|16778.12|16698.12|16778.76|16698.76|16778.12|16698.12|9
1729812670000|2024-10-24 23:31:10|16778.25|16698.25|16777.96|16697.96|16778.54|16698.54|16777.96|16697.96|8
1729812680000|2024-10-24 23:31:20|16777.91|16697.91|16778.29|16698.29|16778.29|16698.29|16776.8|16696.8|10
1729812690000|2024-10-24 23:31:30|16778.26|16698.26|16777.88|16697.88|16778.26|16698.26|16777.88|16697.88|9
1729812700000|2024-10-24 23:31:40|16778.35|16698.35|16779.47|16699.47|16779.49|16699.49|16778.15|16698.15|9
1729812710000|2024-10-24 23:31:50|16779.45|16699.45|16780.49|16700.49|16780.49|16700.49|16779.43|16699.43|10
1729812720000|2024-10-24 23:32:00|16780.61|16700.61|16780.44|16700.44|16781.32|16701.32|16780.31|16700.31|9
1729812730000|2024-10-24 23:32:10|16780.43|16700.43|16779.07|16699.07|16780.43|16700.43|16779.07|16699.07|10
1729812740000|2024-10-24 23:32:20|16778.92|16698.92|16778.25|16698.25|16778.92|16698.92|16778.25|16698.25|7
1729812750000|2024-10-24 23:32:30|16778.43|16698.43|16779.79|16699.79|16779.79|16699.79|16778.05|16698.05|10
1729812760000|2024-10-24 23:32:40|16779.78|16699.78|16779.05|16699.05|16779.78|16699.78|16779|16699|9
1729812770000|2024-10-24 23:32:50|16778.96|16698.96|16778.05|16698.05|16778.96|16698.96|16777.84|16697.84|9
1729812780000|2024-10-24 23:33:00|16777.95|16697.95|16775.01|16695.01|16777.95|16697.95|16775.01|16695.01|10
1729812790000|2024-10-24 23:33:10|16774.68|16694.68|16774.98|16694.98|16774.98|16694.98|16774.57|16694.57|9
1729812800000|2024-10-24 23:33:20|16774.92|16694.92|16774.36|16694.36|16775.57|16695.57|16774.36|16694.36|10
1729812810000|2024-10-24 23:33:30|16774.35|16694.35|16773.8|16693.8|16774.92|16694.92|16773.8|16693.8|10
1729812820000|2024-10-24 23:33:40|16773.53|16693.53|16773.25|16693.25|16773.53|16693.53|16772.97|16692.97|10
1729812830000|2024-10-24 23:33:50|16773.3|16693.3|16773.39|16693.39|16773.39|16693.39|16773.3|16693.3|7
1729812840000|2024-10-24 23:34:00|16773.43|16693.43|16773.68|16693.68|16773.76|16693.76|16773.37|16693.37|10
1729812850000|2024-10-24 23:34:10|16773.82|16693.82|16772.39|16692.39|16773.82|16693.82|16772.09|16692.09|10
1729812860000|2024-10-24 23:34:20|16772.42|16692.42|16769.3|16689.3|16772.42|16692.42|16769.3|16689.3|10
1729812870000|2024-10-24 23:34:30|16769.59|16689.59|16769.24|16689.24|16769.87|16689.87|16769.24|16689.24|9
1729812880000|2024-10-24 23:34:40|16769.07|16689.07|16767.99|16687.99|16769.07|16689.07|16767.81|16687.81|10
1729812890000|2024-10-24 23:34:50|16768.08|16688.08|16768.74|16688.74|16768.74|16688.74|16768.08|16688.08|9
1729812900000|2024-10-24 23:35:00|16768.57|16688.57|16769.23|16689.23|16769.64|16689.64|16768.29|16688.29|10
1729812910000|2024-10-24 23:35:10|16769.62|16689.62|16770.43|16690.43|16770.43|16690.43|16769.4|16689.4|10
1729812920000|2024-10-24 23:35:20|16770.75|16690.75|16769.7|16689.7|16770.75|16690.75|16769.58|16689.58|10
1729812930000|2024-10-24 23:35:30|16769.73|16689.73|16771.58|16691.58|16771.6|16691.6|16769.73|16689.73|9
1729812940000|2024-10-24 23:35:40|16773.02|16693.02|16772.73|16692.73|16773.46|16693.46|16772.73|16692.73|9
1729812950000|2024-10-24 23:35:50|16773.52|16693.52|16774.22|16694.22|16775.04|16695.04|16773.52|16693.52|9
1729812960000|2024-10-24 23:36:00|16774.13|16694.13|16774.76|16694.76|16774.76|16694.76|16773.73|16693.73|9
1729812970000|2024-10-24 23:36:10|16774.95|16694.95|16775.7|16695.7|16775.81|16695.81|16774.95|16694.95|9
1729812980000|2024-10-24 23:36:20|16775.62|16695.62|16775.68|16695.68|16776.25|16696.25|16775.62|16695.62|9
1729812990000|2024-10-24 23:36:30|16775.6|16695.6|16775.49|16695.49|16775.64|16695.64|16775.49|16695.49|7
1729813000000|2024-10-24 23:36:40|16775.32|16695.32|16775.47|16695.47|16775.98|16695.98|16775.32|16695.32|9
1729813010000|2024-10-24 23:36:50|16775.63|16695.63|16775.31|16695.31|16775.84|16695.84|16775.31|16695.31|10
1729813020000|2024-10-24 23:37:00|16775.3|16695.3|16779.03|16699.03|16779.23|16699.23|16775.3|16695.3|10
1729813030000|2024-10-24 23:37:10|16777.61|16697.61|16778.54|16698.54|16778.54|16698.54|16777.45|16697.45|7
1729813040000|2024-10-24 23:37:20|16779.27|16699.27|16777.44|16697.44|16779.34|16699.34|16777.44|16697.44|10
1729813050000|2024-10-24 23:37:30|16777.29|16697.29|16776.54|16696.54|16777.29|16697.29|16776.39|16696.39|10
1729813060000|2024-10-24 23:37:40|16776.71|16696.71|16777.09|16697.09|16777.09|16697.09|16776.71|16696.71|8
1729813070000|2024-10-24 23:37:50|16777.15|16697.15|16778.56|16698.56|16778.56|16698.56|16776.84|16696.84|10
1729813080000|2024-10-24 23:38:00|16778.58|16698.58|16778.57|16698.57|16778.96|16698.96|16778.35|16698.35|10
1729813090000|2024-10-24 23:38:10|16778.58|16698.58|16778.64|16698.64|16778.88|16698.88|16778.27|16698.27|9
1729813100000|2024-10-24 23:38:20|16778.74|16698.74|16780.24|16700.24|16780.24|16700.24|16778.42|16698.42|10
1729813110000|2024-10-24 23:38:30|16780.15|16700.15|16779.94|16699.94|16780.45|16700.45|16779.77|16699.77|9
1729813120000|2024-10-24 23:38:40|16780.09|16700.09|16780.08|16700.08|16780.17|16700.17|16780.08|16700.08|8
1729813130000|2024-10-24 23:38:50|16780.17|16700.17|16779.71|16699.71|16780.52|16700.52|16779.71|16699.71|9
1729813140000|2024-10-24 23:39:00|16779.17|16699.17|16779.06|16699.06|16779.36|16699.36|16778.98|16698.98|10
1729813150000|2024-10-24 23:39:10|16779.22|16699.22|16778.56|16698.56|16779.58|16699.58|16778.56|16698.56|9
1729813160000|2024-10-24 23:39:20|16778.3|16698.3|16777.99|16697.99|16778.3|16698.3|16777.99|16697.99|9
1729813170000|2024-10-24 23:39:30|16777.94|16697.94|16777.8|16697.8|16778.27|16698.27|16777.8|16697.8|10
1729813180000|2024-10-24 23:39:40|16777.54|16697.54|16776.53|16696.53|16777.54|16697.54|16776.53|16696.53|10
1729813190000|2024-10-24 23:39:50|16777.44|16697.44|16774.04|16694.04|16777.54|16697.54|16774.04|16694.04|10
1729813200000|2024-10-24 23:40:00|16774.19|16694.19|16774.07|16694.07|16774.2|16694.2|16773.94|16693.94|10
1729813210000|2024-10-24 23:40:10|16774.2|16694.2|16773.38|16693.38|16774.2|16694.2|16772.74|16692.74|10
1729813220000|2024-10-24 23:40:20|16774.15|16694.15|16773.74|16693.74|16774.19|16694.19|16773.38|16693.38|9
1729813230000|2024-10-24 23:40:30|16773.81|16693.81|16774.66|16694.66|16774.72|16694.72|16773.81|16693.81|10
1729813240000|2024-10-24 23:40:40|16774.91|16694.91|16774|16694|16775.07|16695.07|16774|16694|10
1729813250000|2024-10-24 23:40:50|16773.99|16693.99|16774.32|16694.32|16774.32|16694.32|16773.63|16693.63|8
1729813260000|2024-10-24 23:41:00|16774.15|16694.15|16772.92|16692.92|16774.4|16694.4|16772.92|16692.92|9
1729813270000|2024-10-24 23:41:10|16772.95|16692.95|16772.49|16692.49|16772.95|16692.95|16772.47|16692.47|10
1729813280000|2024-10-24 23:41:20|16772.81|16692.81|16772.53|16692.53|16773.1|16693.1|16772.53|16692.53|8
1729813290000|2024-10-24 23:41:30|16772.54|16692.54|16773.36|16693.36|16773.74|16693.74|16772.52|16692.52|10
1729813300000|2024-10-24 23:41:40|16773.6|16693.6|16774.02|16694.02|16774.03|16694.03|16773.26|16693.26|9
1729813310000|2024-10-24 23:41:50|16774.01|16694.01|16773.62|16693.62|16774.38|16694.38|16773.61|16693.61|9
1729813320000|2024-10-24 23:42:00|16773.79|16693.79|16777.17|16697.17|16777.17|16697.17|16773.79|16693.79|10
1729813330000|2024-10-24 23:42:10|16777.49|16697.49|16775.3|16695.3|16777.57|16697.57|16775.03|16695.03|9
1729813340000|2024-10-24 23:42:20|16775.28|16695.28|16775.14|16695.14|16775.42|16695.42|16775.05|16695.05|10
1729813350000|2024-10-24 23:42:30|16775.89|16695.89|16775.65|16695.65|16775.95|16695.95|16775.65|16695.65|10
1729813360000|2024-10-24 23:42:40|16775.45|16695.45|16775.53|16695.53|16775.56|16695.56|16775.43|16695.43|8
1729813370000|2024-10-24 23:42:50|16775.41|16695.41|16776.51|16696.51|16776.51|16696.51|16775.41|16695.41|7
1729813380000|2024-10-24 23:43:00|16776.45|16696.45|16776.11|16696.11|16776.45|16696.45|16776.09|16696.09|10
1729813390000|2024-10-24 23:43:10|16776.98|16696.98|16777.99|16697.99|16777.99|16697.99|16776.98|16696.98|9
1729813400000|2024-10-24 23:43:20|16778.21|16698.21|16778.78|16698.78|16778.78|16698.78|16777.86|16697.86|10
1729813410000|2024-10-24 23:43:30|16779.38|16699.38|16780.92|16700.92|16780.92|16700.92|16779.38|16699.38|10
1729813420000|2024-10-24 23:43:40|16781.17|16701.17|16785.69|16705.69|16785.69|16705.69|16781.17|16701.17|10
1729813430000|2024-10-24 23:43:50|16785.73|16705.73|16785.81|16705.81|16785.87|16705.87|16785.72|16705.72|9
1729813440000|2024-10-24 23:44:00|16785.83|16705.83|16786.34|16706.34|16786.4|16706.4|16785.8|16705.8|8
1729813450000|2024-10-24 23:44:10|16786.35|16706.35|16786.18|16706.18|16786.36|16706.36|16785.91|16705.91|9
1729813460000|2024-10-24 23:44:20|16786.22|16706.22|16787.61|16707.61|16787.61|16707.61|16786.22|16706.22|10
1729813470000|2024-10-24 23:44:30|16786.35|16706.35|16786.71|16706.71|16787.17|16707.17|16786.35|16706.35|10
1729813480000|2024-10-24 23:44:40|16786.82|16706.82|16786.28|16706.28|16786.99|16706.99|16786.28|16706.28|9
1729813490000|2024-10-24 23:44:50|16786.27|16706.27|16786.48|16706.48|16786.5|16706.5|16786.17|16706.17|9
1729813500000|2024-10-24 23:45:00|16786.53|16706.53|16787.53|16707.53|16788.01|16708.01|16786.53|16706.53|10
1729813510000|2024-10-24 23:45:10|16787.28|16707.28|16788.26|16708.26|16788.26|16708.26|16787.27|16707.27|8
1729813520000|2024-10-24 23:45:20|16788.24|16708.24|16788.15|16708.15|16788.29|16708.29|16787.96|16707.96|9
1729813530000|2024-10-24 23:45:30|16788.13|16708.13|16787.69|16707.69|16788.38|16708.38|16787.69|16707.69|10
1729813540000|2024-10-24 23:45:40|16787.49|16707.49|16787.75|16707.75|16787.87|16707.87|16787.4|16707.4|9
1729813550000|2024-10-24 23:45:50|16787.87|16707.87|16787.26|16707.26|16787.91|16707.91|16787.26|16707.26|9
1729813560000|2024-10-24 23:46:00|16787.31|16707.31|16786.74|16706.74|16787.32|16707.32|16786.74|16706.74|10
1729813570000|2024-10-24 23:46:10|16786.73|16706.73|16786.99|16706.99|16787.33|16707.33|16786.73|16706.73|10
1729813580000|2024-10-24 23:46:20|16786.41|16706.41|16785.59|16705.59|16786.41|16706.41|16785.59|16705.59|9
1729813590000|2024-10-24 23:46:30|16785.78|16705.78|16786.23|16706.23|16786.23|16706.23|16785.6|16705.6|9
1729813600000|2024-10-24 23:46:40|16786.37|16706.37|16785.71|16705.71|16786.43|16706.43|16785.49|16705.49|10
1729813610000|2024-10-24 23:46:50|16785.69|16705.69|16785.64|16705.64|16785.69|16705.69|16785.49|16705.49|8
1729813620000|2024-10-24 23:47:00|16785.5|16705.5|16785.68|16705.68|16785.74|16705.74|16785.5|16705.5|10
1729813630000|2024-10-24 23:47:10|16785.63|16705.63|16785.95|16705.95|16785.95|16705.95|16785.63|16705.63|9
1729813640000|2024-10-24 23:47:20|16785.94|16705.94|16786.28|16706.28|16786.28|16706.28|16785.94|16705.94|6
1729813650000|2024-10-24 23:47:30|16786.34|16706.34|16786.12|16706.12|16786.34|16706.34|16786.03|16706.03|9
1729813660000|2024-10-24 23:47:40|16786.13|16706.13|16786.13|16706.13|16786.22|16706.22|16785.94|16705.94|7
1729813670000|2024-10-24 23:47:50|16786.14|16706.14|16785.84|16705.84|16786.25|16706.25|16785.84|16705.84|9
1729813680000|2024-10-24 23:48:00|16786|16706|16783.32|16703.32|16786|16706|16783.32|16703.32|10
1729813690000|2024-10-24 23:48:10|16783.29|16703.29|16782.66|16702.66|16783.29|16703.29|16782.66|16702.66|10
1729813700000|2024-10-24 23:48:20|16782.65|16702.65|16782.85|16702.85|16782.85|16702.85|16782.5|16702.5|9
1729813710000|2024-10-24 23:48:30|16783.12|16703.12|16782.9|16702.9|16783.12|16703.12|16782.9|16702.9|10
1729813720000|2024-10-24 23:48:40|16783.12|16703.12|16781.77|16701.77|16783.2|16703.2|16781.77|16701.77|9
1729813730000|2024-10-24 23:48:50|16781.78|16701.78|16781.12|16701.12|16781.78|16701.78|16781.12|16701.12|9
1729813740000|2024-10-24 23:49:00|16781.69|16701.69|16782.23|16702.23|16782.81|16702.81|16781.69|16701.69|9
1729813750000|2024-10-24 23:49:10|16782.27|16702.27|16783.32|16703.32|16783.32|16703.32|16782.27|16702.27|9
1729813760000|2024-10-24 23:49:20|16783.22|16703.22|16784.62|16704.62|16784.62|16704.62|16783.22|16703.22|10
1729813770000|2024-10-24 23:49:30|16784.18|16704.18|16784.51|16704.51|16785.51|16705.51|16783.38|16703.38|10
1729813780000|2024-10-24 23:49:40|16785.03|16705.03|16786.91|16706.91|16786.91|16706.91|16785.03|16705.03|10
1729813790000|2024-10-24 23:49:50|16787.32|16707.32|16788.72|16708.72|16788.74|16708.74|16787.32|16707.32|10
1729813800000|2024-10-24 23:50:00|16788.36|16708.36|16788.39|16708.39|16788.57|16708.57|16788.08|16708.08|10
1729813810000|2024-10-24 23:50:10|16788.36|16708.36|16788.38|16708.38|16788.38|16708.38|16787.76|16707.76|10
1729813820000|2024-10-24 23:50:20|16788.69|16708.69|16789|16709|16789.37|16709.37|16788.69|16708.69|10
1729813830000|2024-10-24 23:50:30|16789.16|16709.16|16788.93|16708.93|16789.26|16709.26|16788.8|16708.8|10
1729813840000|2024-10-24 23:50:40|16788.97|16708.97|16789.32|16709.32|16789.32|16709.32|16788.97|16708.97|8
1729813850000|2024-10-24 23:50:50|16789.16|16709.16|16788.67|16708.67|16789.16|16709.16|16788.42|16708.42|10
1729813860000|2024-10-24 23:51:00|16788.75|16708.75|16788.56|16708.56|16788.92|16708.92|16788.56|16708.56|9
1729813870000|2024-10-24 23:51:10|16788.36|16708.36|16788.7|16708.7|16788.88|16708.88|16788.36|16708.36|10
1729813880000|2024-10-24 23:51:20|16788.81|16708.81|16788.64|16708.64|16788.82|16708.82|16788.64|16708.64|10
1729813890000|2024-10-24 23:51:30|16788.76|16708.76|16788.8|16708.8|16788.84|16708.84|16788.74|16708.74|8
1729813900000|2024-10-24 23:51:40|16789.44|16709.44|16789.74|16709.74|16789.74|16709.74|16789.32|16709.32|9
1729813910000|2024-10-24 23:51:50|16789.81|16709.81|16788.67|16708.67|16790.44|16710.44|16788.53|16708.53|10
1729813920000|2024-10-24 23:52:00|16788.74|16708.74|16791.61|16711.61|16791.61|16711.61|16788.74|16708.74|10
1729813930000|2024-10-24 23:52:10|16791.73|16711.73|16791.78|16711.78|16791.78|16711.78|16791.52|16711.52|9
1729813940000|2024-10-24 23:52:20|16791.76|16711.76|16791.77|16711.77|16791.83|16711.83|16791.68|16711.68|9
1729813950000|2024-10-24 23:52:30|16791.76|16711.76|16791.98|16711.98|16792.04|16712.04|16791.76|16711.76|10
1729813960000|2024-10-24 23:52:40|16792.35|16712.35|16795.51|16715.51|16795.53|16715.53|16792.35|16712.35|10
1729813970000|2024-10-24 23:52:50|16795.57|16715.57|16796.69|16716.69|16796.69|16716.69|16795.57|16715.57|9
1729813980000|2024-10-24 23:53:00|16796.75|16716.75|16798.75|16718.75|16798.75|16718.75|16796.75|16716.75|8
1729813990000|2024-10-24 23:53:10|16798.8|16718.8|16798.95|16718.95|16799.06|16719.06|16798.8|16718.8|10
1729814000000|2024-10-24 23:53:20|16798.94|16718.94|16799.14|16719.14|16799.24|16719.24|16797.92|16717.92|10
1729814010000|2024-10-24 23:53:30|16799.23|16719.23|16800.9|16720.9|16800.9|16720.9|16799.16|16719.16|10
1729814020000|2024-10-24 23:53:40|16800.98|16720.98|16801.53|16721.53|16801.53|16721.53|16800.96|16720.96|8
1729814030000|2024-10-24 23:53:50|16801.55|16721.55|16801.81|16721.81|16801.81|16721.81|16801.55|16721.55|10
1729814040000|2024-10-24 23:54:00|16801.76|16721.76|16801.67|16721.67|16802.21|16722.21|16801.67|16721.67|10
1729814050000|2024-10-24 23:54:10|16801.83|16721.83|16801.52|16721.52|16801.83|16721.83|16801.46|16721.46|10
1729814060000|2024-10-24 23:54:20|16801.53|16721.53|16801.4|16721.4|16801.74|16721.74|16801.26|16721.26|9
1729814070000|2024-10-24 23:54:30|16801.6|16721.6|16802.78|16722.78|16802.78|16722.78|16801.6|16721.6|8
1729814080000|2024-10-24 23:54:40|16802.87|16722.87|16803.57|16723.57|16803.66|16723.66|16802.48|16722.48|9
1729814090000|2024-10-24 23:54:50|16803.51|16723.51|16803.43|16723.43|16803.67|16723.67|16803.3|16723.3|9
1729814100000|2024-10-24 23:55:00|16803.67|16723.67|16804.16|16724.16|16804.22|16724.22|16803.29|16723.29|10
1729814110000|2024-10-24 23:55:10|16804.25|16724.25|16803.6|16723.6|16804.38|16724.38|16803.54|16723.54|9
1729814120000|2024-10-24 23:55:20|16803.32|16723.32|16802.15|16722.15|16803.37|16723.37|16802.15|16722.15|9
1729814130000|2024-10-24 23:55:30|16801.63|16721.63|16798.98|16718.98|16801.63|16721.63|16798.98|16718.98|10
1729814140000|2024-10-24 23:55:40|16798.87|16718.87|16798.72|16718.72|16799.15|16719.15|16798.72|16718.72|9
1729814150000|2024-10-24 23:55:50|16798.64|16718.64|16798.11|16718.11|16798.78|16718.78|16797.97|16717.97|8
1729814160000|2024-10-24 23:56:00|16798.08|16718.08|16797.89|16717.89|16798.26|16718.26|16797.72|16717.72|10
1729814170000|2024-10-24 23:56:10|16797.86|16717.86|16795.75|16715.75|16797.86|16717.86|16795.57|16715.57|10
1729814180000|2024-10-24 23:56:20|16795.6|16715.6|16796.85|16716.85|16797.06|16717.06|16795.6|16715.6|9
1729814190000|2024-10-24 23:56:30|16796.83|16716.83|16796.98|16716.98|16796.98|16716.98|16796.6|16716.6|9
1729814200000|2024-10-24 23:56:40|16797|16717|16796.18|16716.18|16797|16717|16796.18|16716.18|10
1729814210000|2024-10-24 23:56:50|16796.15|16716.15|16795.72|16715.72|16796.21|16716.21|16795.68|16715.68|9
1729814220000|2024-10-24 23:57:00|16795.67|16715.67|16795.86|16715.86|16796.13|16716.13|16795.33|16715.33|9
1729814230000|2024-10-24 23:57:10|16795.84|16715.84|16795.47|16715.47|16795.84|16715.84|16795.38|16715.38|10
1729814240000|2024-10-24 23:57:20|16795.13|16715.13|16795.66|16715.66|16795.74|16715.74|16795.13|16715.13|10
1729814250000|2024-10-24 23:57:30|16795.93|16715.93|16796.33|16716.33|16796.52|16716.52|16795.93|16715.93|9
1729814260000|2024-10-24 23:57:40|16796.16|16716.16|16796.16|16716.16|16796.6|16716.6|16796.01|16716.01|8
1729814270000|2024-10-24 23:57:50|16796.04|16716.04|16796.2|16716.2|16796.22|16716.22|16795.83|16715.83|9
1729814280000|2024-10-24 23:58:00|16796.21|16716.21|16795.89|16715.89|16796.22|16716.22|16794.63|16714.63|8
1729814290000|2024-10-24 23:58:10|16795.7|16715.7|16795.35|16715.35|16795.74|16715.74|16795.35|16715.35|10
1729814300000|2024-10-24 23:58:20|16795.36|16715.36|16795.51|16715.51|16795.52|16715.52|16794.99|16714.99|10
1729814310000|2024-10-24 23:58:30|16795.77|16715.77|16795.45|16715.45|16796.08|16716.08|16795.45|16715.45|10
1729814320000|2024-10-24 23:58:40|16795.54|16715.54|16793.06|16713.06|16795.55|16715.55|16792.95|16712.95|10
1729814330000|2024-10-24 23:58:50|16792.88|16712.88|16792.16|16712.16|16792.92|16712.92|16792.16|16712.16|10
1729814340000|2024-10-24 23:59:00|16792.13|16712.13|16791.77|16711.77|16792.13|16712.13|16791.5|16711.5|10
1729814350000|2024-10-24 23:59:10|16791.78|16711.78|16791.83|16711.83|16791.83|16711.83|16791.13|16711.13|9
1729814360000|2024-10-24 23:59:20|16791.97|16711.97|16793.66|16713.66|16794.05|16714.05|16791.9|16711.9|10
1729814370000|2024-10-24 23:59:30|16793.65|16713.65|16793.54|16713.54|16793.65|16713.65|16793.12|16713.12|8
1729814380000|2024-10-24 23:59:40|16793.58|16713.58|16793.3|16713.3|16793.91|16713.91|16792.35|16712.35|10
1729814390000|2024-10-24 23:59:50|16793.72|16713.72|16793.88|16713.88|16793.88|16713.88|16793.6|16713.6|9
1729814400000|2024-10-25 00:00:00|16793.86|16713.86|16794.51|16714.51|16794.54|16714.54|16793.59|16713.59|10
1729814410000|2024-10-25 00:00:10|16794.5|16714.5|16793.89|16713.89|16794.88|16714.88|16793.38|16713.38|10
1729814420000|2024-10-25 00:00:20|16793.87|16713.87|16793.87|16713.87|16794.64|16714.64|16793.76|16713.76|9
1729814430000|2024-10-25 00:00:30|16793.89|16713.89|16796.16|16716.16|16796.16|16716.16|16793.89|16713.89|10
1729814440000|2024-10-25 00:00:40|16796.19|16716.19|16798.54|16718.54|16798.54|16718.54|16796.19|16716.19|10
1729814450000|2024-10-25 00:00:50|16799.16|16719.16|16800.33|16720.33|16800.34|16720.34|16799.14|16719.14|10
1729814460000|2024-10-25 00:01:00|16800.23|16720.23|16802.39|16722.39|16802.51|16722.51|16800.23|16720.23|10
1729814470000|2024-10-25 00:01:10|16802.58|16722.58|16803.73|16723.73|16803.82|16723.82|16802.58|16722.58|10
1729814480000|2024-10-25 00:01:20|16803.6|16723.6|16802.09|16722.09|16803.77|16723.77|16802.09|16722.09|10
1729814490000|2024-10-25 00:01:30|16801.86|16721.86|16802.12|16722.12|16802.13|16722.13|16801.79|16721.79|9
1729814500000|2024-10-25 00:01:40|16802.11|16722.11|16803.03|16723.03|16803.08|16723.08|16801.4|16721.4|8
1729814510000|2024-10-25 00:01:50|16803.04|16723.04|16802.91|16722.91|16803.1|16723.1|16802.91|16722.91|9
1729814520000|2024-10-25 00:02:00|16802.93|16722.93|16802.79|16722.79|16802.93|16722.93|16802.43|16722.43|10
1729814530000|2024-10-25 00:02:10|16802.85|16722.85|16803|16723|16803.16|16723.16|16802.85|16722.85|10
1729814540000|2024-10-25 00:02:20|16802.67|16722.67|16801.44|16721.44|16802.67|16722.67|16801.44|16721.44|9
1729814550000|2024-10-25 00:02:30|16801.53|16721.53|16805.1|16725.1|16805.22|16725.22|16801.43|16721.43|10
1729814560000|2024-10-25 00:02:40|16805.14|16725.14|16804.68|16724.68|16805.18|16725.18|16804.37|16724.37|9
1729814570000|2024-10-25 00:02:50|16804.69|16724.69|16803.83|16723.83|16804.75|16724.75|16803.83|16723.83|10
1729814580000|2024-10-25 00:03:00|16803.87|16723.87|16804.17|16724.17|16804.17|16724.17|16803.31|16723.31|10
1729814590000|2024-10-25 00:03:10|16804.33|16724.33|16806.11|16726.11|16806.33|16726.33|16804.33|16724.33|10
1729814600000|2024-10-25 00:03:20|16806.39|16726.39|16806.4|16726.4|16806.58|16726.58|16806.18|16726.18|9
1729814610000|2024-10-25 00:03:30|16806.55|16726.55|16807.06|16727.06|16807.17|16727.17|16806.55|16726.55|10
1729814620000|2024-10-25 00:03:40|16807.13|16727.13|16807.44|16727.44|16807.44|16727.44|16806.27|16726.27|9
1729814630000|2024-10-25 00:03:50|16807.84|16727.84|16808.96|16728.96|16809.31|16729.31|16807.78|16727.78|10
1729814640000|2024-10-25 00:04:00|16808.98|16728.98|16808.84|16728.84|16809.21|16729.21|16808.64|16728.64|8
1729814650000|2024-10-25 00:04:10|16808.8|16728.8|16808.4|16728.4|16808.8|16728.8|16807.97|16727.97|10
1729814660000|2024-10-25 00:04:20|16808.41|16728.41|16807.92|16727.92|16808.51|16728.51|16807.85|16727.85|9
1729814670000|2024-10-25 00:04:30|16807.87|16727.87|16804.39|16724.39|16807.87|16727.87|16804.39|16724.39|10
1729814680000|2024-10-25 00:04:40|16803.56|16723.56|16801.27|16721.27|16803.56|16723.56|16801.27|16721.27|10
1729814690000|2024-10-25 00:04:50|16801.22|16721.22|16800.36|16720.36|16801.8|16721.8|16800.36|16720.36|10
1729814700000|2024-10-25 00:05:00|16799.86|16719.86|16799.82|16719.82|16799.86|16719.86|16799.09|16719.09|10
1729814710000|2024-10-25 00:05:10|16799.75|16719.75|16797.08|16717.08|16799.75|16719.75|16797.08|16717.08|10
1729814720000|2024-10-25 00:05:20|16797.03|16717.03|16795.13|16715.13|16797.03|16717.03|16795.13|16715.13|10
1729814730000|2024-10-25 00:05:30|16795.06|16715.06|16792.04|16712.04|16795.15|16715.15|16792.04|16712.04|10
1729814740000|2024-10-25 00:05:40|16792.08|16712.08|16788.41|16708.41|16792.08|16712.08|16788.41|16708.41|9
1729814750000|2024-10-25 00:05:50|16788.27|16708.27|16787.24|16707.24|16788.27|16708.27|16787.24|16707.24|10
1729814760000|2024-10-25 00:06:00|16787.23|16707.23|16787.09|16707.09|16787.23|16707.23|16786.59|16706.59|10
1729814770000|2024-10-25 00:06:10|16787.22|16707.22|16784.79|16704.79|16787.22|16707.22|16784.79|16704.79|10
1729814780000|2024-10-25 00:06:20|16784.75|16704.75|16783.6|16703.6|16784.75|16704.75|16783.6|16703.6|10
1729814790000|2024-10-25 00:06:30|16783.52|16703.52|16782.8|16702.8|16784.11|16704.11|16782.8|16702.8|10
1729814800000|2024-10-25 00:06:40|16782.08|16702.08|16783.17|16703.17|16783.17|16703.17|16782.07|16702.07|10
1729814810000|2024-10-25 00:06:50|16783.21|16703.21|16784.55|16704.55|16785.02|16705.02|16783.21|16703.21|9
1729814820000|2024-10-25 00:07:00|16784.19|16704.19|16782.78|16702.78|16784.19|16704.19|16782.78|16702.78|9
1729814830000|2024-10-25 00:07:10|16782.44|16702.44|16784.14|16704.14|16784.74|16704.74|16782.44|16702.44|10
1729814840000|2024-10-25 00:07:20|16783.98|16703.98|16781.66|16701.66|16783.98|16703.98|16781.66|16701.66|10
1729814850000|2024-10-25 00:07:30|16781.27|16701.27|16779.28|16699.28|16781.42|16701.42|16779.28|16699.28|10
1729814860000|2024-10-25 00:07:40|16778.96|16698.96|16777.86|16697.86|16779.44|16699.44|16777.86|16697.86|10
1729814870000|2024-10-25 00:07:50|16777.83|16697.83|16777.83|16697.83|16778.06|16698.06|16777.83|16697.83|8
1729814880000|2024-10-25 00:08:00|16777.87|16697.87|16777.23|16697.23|16779.02|16699.02|16777.21|16697.21|10
1729814890000|2024-10-25 00:08:10|16777.58|16697.58|16779.15|16699.15|16779.15|16699.15|16777.58|16697.58|9
1729814900000|2024-10-25 00:08:20|16779.39|16699.39|16779.6|16699.6|16779.82|16699.82|16779.35|16699.35|10
1729814910000|2024-10-25 00:08:30|16779.57|16699.57|16779.03|16699.03|16779.98|16699.98|16778.85|16698.85|9
1729814920000|2024-10-25 00:08:40|16779.08|16699.08|16778.99|16698.99|16779.51|16699.51|16778.99|16698.99|9
1729814930000|2024-10-25 00:08:50|16779|16699|16778.38|16698.38|16779|16699|16778.38|16698.38|10
1729814940000|2024-10-25 00:09:00|16778.39|16698.39|16779.93|16699.93|16779.93|16699.93|16778.39|16698.39|10
1729814950000|2024-10-25 00:09:10|16780.71|16700.71|16779.87|16699.87|16780.8|16700.8|16779.87|16699.87|10
1729814960000|2024-10-25 00:09:20|16779.67|16699.67|16779.19|16699.19|16779.67|16699.67|16779.01|16699.01|7
1729814970000|2024-10-25 00:09:30|16778.96|16698.96|16779.03|16699.03|16779.19|16699.19|16778.91|16698.91|10
1729814980000|2024-10-25 00:09:40|16779.18|16699.18|16778.81|16698.81|16779.18|16699.18|16778.81|16698.81|6
1729814990000|2024-10-25 00:09:50|16778.77|16698.77|16778.04|16698.04|16778.77|16698.77|16777.84|16697.84|9
1729815000000|2024-10-25 00:10:00|16777.78|16697.78|16777.77|16697.77|16777.81|16697.81|16777.62|16697.62|7
1729815010000|2024-10-25 00:10:10|16777.37|16697.37|16776.56|16696.56|16777.37|16697.37|16776.56|16696.56|9
1729815020000|2024-10-25 00:10:20|16776.55|16696.55|16776.6|16696.6|16776.6|16696.6|16775.83|16695.83|10
1729815030000|2024-10-25 00:10:30|16776.68|16696.68|16775.25|16695.25|16777.3|16697.3|16775.25|16695.25|10
1729815040000|2024-10-25 00:10:40|16775.23|16695.23|16776.73|16696.73|16776.9|16696.9|16775.23|16695.23|8
1729815050000|2024-10-25 00:10:50|16776.64|16696.64|16775.73|16695.73|16776.65|16696.65|16775.73|16695.73|9
1729815060000|2024-10-25 00:11:00|16775.75|16695.75|16773.6|16693.6|16775.75|16695.75|16773.6|16693.6|9
1729815070000|2024-10-25 00:11:10|16773.61|16693.61|16774.97|16694.97|16775.02|16695.02|16772.54|16692.54|10
1729815080000|2024-10-25 00:11:20|16774.91|16694.91|16775.06|16695.06|16775.12|16695.12|16774.69|16694.69|9
1729815090000|2024-10-25 00:11:30|16775.04|16695.04|16776.1|16696.1|16776.35|16696.35|16775.04|16695.04|8
1729815100000|2024-10-25 00:11:40|16776.13|16696.13|16775.78|16695.78|16776.13|16696.13|16775.52|16695.52|9
1729815110000|2024-10-25 00:11:50|16775.68|16695.68|16776.15|16696.15|16776.15|16696.15|16775.68|16695.68|8
1729815120000|2024-10-25 00:12:00|16776.06|16696.06|16776.7|16696.7|16777.39|16697.39|16776.06|16696.06|10
1729815130000|2024-10-25 00:12:10|16776.79|16696.79|16777.04|16697.04|16777.83|16697.83|16776.79|16696.79|10
1729815140000|2024-10-25 00:12:20|16777.05|16697.05|16778.42|16698.42|16778.42|16698.42|16777.05|16697.05|9
1729815150000|2024-10-25 00:12:30|16778.58|16698.58|16779.9|16699.9|16780.07|16700.07|16778.58|16698.58|10
1729815160000|2024-10-25 00:12:40|16779.15|16699.15|16781.95|16701.95|16782.17|16702.17|16778.95|16698.95|8
1729815170000|2024-10-25 00:12:50|16782.15|16702.15|16781.33|16701.33|16782.17|16702.17|16781.33|16701.33|9
1729815180000|2024-10-25 00:13:00|16780.86|16700.86|16782.35|16702.35|16782.88|16702.88|16780.86|16700.86|10
1729815190000|2024-10-25 00:13:10|16782.34|16702.34|16782.28|16702.28|16782.34|16702.34|16781.73|16701.73|10
1729815200000|2024-10-25 00:13:20|16782.36|16702.36|16781.83|16701.83|16782.72|16702.72|16781.83|16701.83|9
1729815210000|2024-10-25 00:13:30|16781.84|16701.84|16783.65|16703.65|16783.94|16703.94|16781.84|16701.84|9
1729815220000|2024-10-25 00:13:40|16783.67|16703.67|16783.74|16703.74|16783.79|16703.79|16783.67|16703.67|8
1729815230000|2024-10-25 00:13:50|16783.73|16703.73|16780.33|16700.33|16783.75|16703.75|16780.33|16700.33|10
1729815240000|2024-10-25 00:14:00|16779.98|16699.98|16779.52|16699.52|16780.21|16700.21|16779.48|16699.48|10
1729815250000|2024-10-25 00:14:10|16779.73|16699.73|16780.59|16700.59|16780.59|16700.59|16779.67|16699.67|8
1729815260000|2024-10-25 00:14:20|16780.57|16700.57|16781.17|16701.17|16781.72|16701.72|16780.49|16700.49|8
1729815270000|2024-10-25 00:14:30|16778.48|16698.48|16777.46|16697.46|16778.48|16698.48|16777.12|16697.12|10
1729815280000|2024-10-25 00:14:40|16777.56|16697.56|16779.34|16699.34|16779.57|16699.57|16777.47|16697.47|10
1729815290000|2024-10-25 00:14:50|16779.33|16699.33|16780.3|16700.3|16780.3|16700.3|16779.16|16699.16|10
1729815300000|2024-10-25 00:15:00|16780.71|16700.71|16782.63|16702.63|16783.02|16703.02|16780.71|16700.71|10
1729815310000|2024-10-25 00:15:10|16783.66|16703.66|16785.97|16705.97|16785.99|16705.99|16783.66|16703.66|10
1729815320000|2024-10-25 00:15:20|16785.91|16705.91|16791.8|16711.8|16791.8|16711.8|16785.91|16705.91|10
1729815330000|2024-10-25 00:15:30|16792.05|16712.05|16793|16713|16793.38|16713.38|16792.05|16712.05|10
1729815340000|2024-10-25 00:15:40|16793.11|16713.11|16792.4|16712.4|16793.12|16713.12|16792.39|16712.39|10
1729815350000|2024-10-25 00:15:50|16792.6|16712.6|16793.81|16713.81|16793.9|16713.9|16792.6|16712.6|10
1729815360000|2024-10-25 00:16:00|16793.72|16713.72|16795.93|16715.93|16795.93|16715.93|16793.65|16713.65|10
1729815370000|2024-10-25 00:16:10|16795.94|16715.94|16796.53|16716.53|16797.48|16717.48|16795.94|16715.94|10
1729815380000|2024-10-25 00:16:20|16796.58|16716.58|16796.92|16716.92|16796.92|16716.92|16796.23|16716.23|10
1729815390000|2024-10-25 00:16:30|16797.29|16717.29|16799.13|16719.13|16799.13|16719.13|16797.01|16717.01|10
1729815400000|2024-10-25 00:16:40|16799.19|16719.19|16800.43|16720.43|16800.72|16720.72|16799.19|16719.19|10
1729815410000|2024-10-25 00:16:50|16800.75|16720.75|16801.43|16721.43|16801.43|16721.43|16800.33|16720.33|10
1729815420000|2024-10-25 00:17:00|16801.52|16721.52|16804.39|16724.39|16804.49|16724.49|16801.52|16721.52|10
1729815430000|2024-10-25 00:17:10|16804.03|16724.03|16804.75|16724.75|16805.05|16725.05|16803.45|16723.45|10
1729815440000|2024-10-25 00:17:20|16804.61|16724.61|16802.59|16722.59|16804.61|16724.61|16802.49|16722.49|10
1729815450000|2024-10-25 00:17:30|16802.68|16722.68|16797.25|16717.25|16802.68|16722.68|16797.25|16717.25|10
1729815460000|2024-10-25 00:17:40|16797.09|16717.09|16798.78|16718.78|16800.09|16720.09|16797.06|16717.06|10
1729815470000|2024-10-25 00:17:50|16798.82|16718.82|16797.82|16717.82|16798.86|16718.86|16797.82|16717.82|9
1729815480000|2024-10-25 00:18:00|16797.5|16717.5|16796.7|16716.7|16797.5|16717.5|16796.7|16716.7|10
1729815490000|2024-10-25 00:18:10|16795.95|16715.95|16796.02|16716.02|16796.6|16716.6|16795.38|16715.38|10
1729815500000|2024-10-25 00:18:20|16796.51|16716.51|16796.25|16716.25|16796.51|16716.51|16796.22|16716.22|9
1729815510000|2024-10-25 00:18:30|16796.24|16716.24|16797.6|16717.6|16797.6|16717.6|16796.24|16716.24|8
1729815520000|2024-10-25 00:18:40|16797.71|16717.71|16802.48|16722.48|16802.48|16722.48|16797.71|16717.71|10
1729815530000|2024-10-25 00:18:50|16802.54|16722.54|16802.47|16722.47|16802.62|16722.62|16802.45|16722.45|9
1729815540000|2024-10-25 00:19:00|16802.44|16722.44|16800.23|16720.23|16802.79|16722.79|16800.23|16720.23|10
1729815550000|2024-10-25 00:19:10|16799.85|16719.85|16801.82|16721.82|16802.44|16722.44|16799.72|16719.72|10
1729815560000|2024-10-25 00:19:20|16801.38|16721.38|16800.98|16720.98|16801.38|16721.38|16800.97|16720.97|10
1729815570000|2024-10-25 00:19:30|16802.14|16722.14|16804.04|16724.04|16804.4|16724.4|16802.14|16722.14|10
1729815580000|2024-10-25 00:19:40|16804.24|16724.24|16801.67|16721.67|16804.3|16724.3|16801.29|16721.29|9
1729815590000|2024-10-25 00:19:50|16801.74|16721.74|16800.93|16720.93|16801.74|16721.74|16800.93|16720.93|8
1729815600000|2024-10-25 00:20:00|16800.83|16720.83|16799.64|16719.64|16801.1|16721.1|16799.59|16719.59|9
1729815610000|2024-10-25 00:20:10|16799.61|16719.61|16800.25|16720.25|16800.83|16720.83|16799.61|16719.61|10
1729815620000|2024-10-25 00:20:20|16799.58|16719.58|16797.62|16717.62|16799.58|16719.58|16797.62|16717.62|9
1729815630000|2024-10-25 00:20:30|16797.63|16717.63|16797|16717|16797.63|16717.63|16796.85|16716.85|9
1729815640000|2024-10-25 00:20:40|16797.09|16717.09|16797.25|16717.25|16797.25|16717.25|16797.09|16717.09|8
1729815650000|2024-10-25 00:20:50|16797.23|16717.23|16796.82|16716.82|16797.43|16717.43|16796.82|16716.82|10
1729815660000|2024-10-25 00:21:00|16796.52|16716.52|16796.83|16716.83|16797.01|16717.01|16796.45|16716.45|9
1729815670000|2024-10-25 00:21:10|16796.97|16716.97|16797.49|16717.49|16797.49|16717.49|16796.68|16716.68|10
1729815680000|2024-10-25 00:21:20|16797.02|16717.02|16797.11|16717.11|16797.14|16717.14|16796.58|16716.58|10
1729815690000|2024-10-25 00:21:30|16797.14|16717.14|16797.88|16717.88|16798|16718|16797.14|16717.14|10
1729815700000|2024-10-25 00:21:40|16797.58|16717.58|16795.5|16715.5|16797.58|16717.58|16795.49|16715.49|10
1729815710000|2024-10-25 00:21:50|16795.01|16715.01|16793.16|16713.16|16795.19|16715.19|16793.16|16713.16|10
1729815720000|2024-10-25 00:22:00|16793.06|16713.06|16790.22|16710.22|16793.06|16713.06|16790.13|16710.13|10
1729815730000|2024-10-25 00:22:10|16789.81|16709.81|16787.09|16707.09|16789.81|16709.81|16787.09|16707.09|10
1729815740000|2024-10-25 00:22:20|16786.56|16706.56|16785.31|16705.31|16786.56|16706.56|16785.29|16705.29|10
1729815750000|2024-10-25 00:22:30|16785.36|16705.36|16785.73|16705.73|16785.96|16705.96|16785.36|16705.36|8
1729815760000|2024-10-25 00:22:40|16785.71|16705.71|16786.06|16706.06|16786.06|16706.06|16785.71|16705.71|10
1729815770000|2024-10-25 00:22:50|16786.41|16706.41|16786.98|16706.98|16787.11|16707.11|16786.41|16706.41|10
1729815780000|2024-10-25 00:23:00|16787.15|16707.15|16786.09|16706.09|16787.15|16707.15|16785.66|16705.66|9
1729815790000|2024-10-25 00:23:10|16785.96|16705.96|16785.9|16705.9|16785.96|16705.96|16785.42|16705.42|9
1729815800000|2024-10-25 00:23:20|16785.88|16705.88|16786.16|16706.16|16786.16|16706.16|16784.71|16704.71|7
1729815810000|2024-10-25 00:23:30|16785.94|16705.94|16784.77|16704.77|16785.94|16705.94|16783.54|16703.54|9
1729815820000|2024-10-25 00:23:40|16784.72|16704.72|16786.43|16706.43|16786.46|16706.46|16784.72|16704.72|10
1729815830000|2024-10-25 00:23:50|16786.51|16706.51|16788.32|16708.32|16788.32|16708.32|16786.51|16706.51|9
1729815840000|2024-10-25 00:24:00|16788.35|16708.35|16789.93|16709.93|16789.93|16709.93|16788.3|16708.3|10
1729815850000|2024-10-25 00:24:10|16789.88|16709.88|16790.9|16710.9|16790.9|16710.9|16789.71|16709.71|10
1729815860000|2024-10-25 00:24:20|16790.87|16710.87|16794.24|16714.24|16794.24|16714.24|16790.87|16710.87|10
1729815870000|2024-10-25 00:24:30|16794.69|16714.69|16797.32|16717.32|16797.38|16717.38|16794.69|16714.69|10
1729815880000|2024-10-25 00:24:40|16797.16|16717.16|16797.01|16717.01|16797.24|16717.24|16797.01|16717.01|6
1729815890000|2024-10-25 00:24:50|16796.65|16716.65|16796.71|16716.71|16797.53|16717.53|16796.32|16716.32|10
1729815900000|2024-10-25 00:25:00|16797.41|16717.41|16794.94|16714.94|16797.41|16717.41|16794.94|16714.94|9
1729815910000|2024-10-25 00:25:10|16795.04|16715.04|16793.25|16713.25|16795.25|16715.25|16793.25|16713.25|9
1729815920000|2024-10-25 00:25:20|16792.89|16712.89|16791.83|16711.83|16792.89|16712.89|16791.83|16711.83|9
1729815930000|2024-10-25 00:25:30|16791.88|16711.88|16791.4|16711.4|16791.88|16711.88|16791.37|16711.37|8
1729815940000|2024-10-25 00:25:40|16791.39|16711.39|16791.5|16711.5|16791.59|16711.59|16791.21|16711.21|9
1729815950000|2024-10-25 00:25:50|16791.51|16711.51|16793.32|16713.32|16793.32|16713.32|16791.51|16711.51|10
1729815960000|2024-10-25 00:26:00|16793.43|16713.43|16792.52|16712.52|16793.43|16713.43|16792.52|16712.52|10
1729815970000|2024-10-25 00:26:10|16792.37|16712.37|16792.73|16712.73|16792.82|16712.82|16791.14|16711.14|10
1729815980000|2024-10-25 00:26:20|16792.61|16712.61|16791.41|16711.41|16792.61|16712.61|16791.41|16711.41|10
1729815990000|2024-10-25 00:26:30|16791.42|16711.42|16790|16710|16791.42|16711.42|16790|16710|9
1729816000000|2024-10-25 00:26:40|16789.98|16709.98|16789.9|16709.9|16789.98|16709.98|16789.75|16709.75|10
1729816010000|2024-10-25 00:26:50|16790.01|16710.01|16787.71|16707.71|16790.08|16710.08|16787.71|16707.71|10
1729816020000|2024-10-25 00:27:00|16787.58|16707.58|16786.95|16706.95|16787.58|16707.58|16786.46|16706.46|10
1729816030000|2024-10-25 00:27:10|16786.8|16706.8|16786.22|16706.22|16786.8|16706.8|16786.04|16706.04|9
1729816040000|2024-10-25 00:27:20|16786.36|16706.36|16786.55|16706.55|16786.68|16706.68|16786.3|16706.3|10
1729816050000|2024-10-25 00:27:30|16786.48|16706.48|16785.66|16705.66|16786.48|16706.48|16785.55|16705.55|10
1729816060000|2024-10-25 00:27:40|16785.68|16705.68|16786.74|16706.74|16786.74|16706.74|16785.68|16705.68|10
1729816070000|2024-10-25 00:27:50|16787|16707|16787.74|16707.74|16787.81|16707.81|16787|16707|9
1729816080000|2024-10-25 00:28:00|16787.76|16707.76|16789.5|16709.5|16789.59|16709.59|16787.76|16707.76|8
1729816090000|2024-10-25 00:28:10|16789.48|16709.48|16789.45|16709.45|16789.6|16709.6|16789.35|16709.35|9
1729816100000|2024-10-25 00:28:20|16789.41|16709.41|16790.08|16710.08|16790.08|16710.08|16789.41|16709.41|10
1729816110000|2024-10-25 00:28:30|16790.09|16710.09|16791.67|16711.67|16791.81|16711.81|16790.09|16710.09|10
1729816120000|2024-10-25 00:28:40|16791.66|16711.66|16791.5|16711.5|16791.86|16711.86|16791.42|16711.42|10
1729816130000|2024-10-25 00:28:50|16791.67|16711.67|16792.1|16712.1|16792.23|16712.23|16791.67|16711.67|9
1729816140000|2024-10-25 00:29:00|16792.11|16712.11|16792.78|16712.78|16792.78|16712.78|16792.02|16712.02|9
1729816150000|2024-10-25 00:29:10|16793.09|16713.09|16792.13|16712.13|16793.15|16713.15|16792.05|16712.05|9
1729816160000|2024-10-25 00:29:20|16792.02|16712.02|16791.91|16711.91|16792.27|16712.27|16791.73|16711.73|9
1729816170000|2024-10-25 00:29:30|16791.93|16711.93|16791.48|16711.48|16792.04|16712.04|16791.48|16711.48|8
1729816180000|2024-10-25 00:29:40|16791.24|16711.24|16791.5|16711.5|16791.62|16711.62|16791.24|16711.24|8
1729816190000|2024-10-25 00:29:50|16791.35|16711.35|16791.73|16711.73|16791.73|16711.73|16791.32|16711.32|8
1729816200000|2024-10-25 00:30:00|16791.76|16711.76|16792.27|16712.27|16792.59|16712.59|16791.76|16711.76|10
1729816210000|2024-10-25 00:30:10|16792.16|16712.16|16792.22|16712.22|16792.28|16712.28|16792.13|16712.13|8
1729816220000|2024-10-25 00:30:20|16791.93|16711.93|16791.74|16711.74|16791.94|16711.94|16791.74|16711.74|10
1729816230000|2024-10-25 00:30:30|16791.8|16711.8|16790.44|16710.44|16791.8|16711.8|16790.41|16710.41|10
1729816240000|2024-10-25 00:30:40|16790.5|16710.5|16790.46|16710.46|16790.52|16710.52|16790.23|16710.23|8
1729816250000|2024-10-25 00:30:50|16790.36|16710.36|16788.3|16708.3|16790.36|16710.36|16788.3|16708.3|10
1729816260000|2024-10-25 00:31:00|16788|16708|16787.62|16707.62|16788|16708|16786.88|16706.88|10
1729816270000|2024-10-25 00:31:10|16787.52|16707.52|16789.26|16709.26|16789.26|16709.26|16787.41|16707.41|10
1729816280000|2024-10-25 00:31:20|16789.35|16709.35|16788.85|16708.85|16789.35|16709.35|16788.52|16708.52|10
1729816290000|2024-10-25 00:31:30|16788.83|16708.83|16788.24|16708.24|16788.83|16708.83|16788.22|16708.22|8
1729816300000|2024-10-25 00:31:40|16788.39|16708.39|16788.77|16708.77|16788.77|16708.77|16788.28|16708.28|9
1729816310000|2024-10-25 00:31:50|16789.01|16709.01|16785.75|16705.75|16789.37|16709.37|16785.3|16705.3|10
1729816320000|2024-10-25 00:32:00|16785.96|16705.96|16782.75|16702.75|16786.08|16706.08|16782.75|16702.75|10
1729816330000|2024-10-25 00:32:10|16782.93|16702.93|16775.86|16695.86|16782.93|16702.93|16775.86|16695.86|10
1729816340000|2024-10-25 00:32:20|16776.09|16696.09|16775.27|16695.27|16776.09|16696.09|16774.88|16694.88|9
1729816350000|2024-10-25 00:32:30|16774.88|16694.88|16773.93|16693.93|16775.55|16695.55|16773.93|16693.93|10
1729816360000|2024-10-25 00:32:40|16773.79|16693.79|16773.69|16693.69|16773.79|16693.79|16772.77|16692.77|9
1729816370000|2024-10-25 00:32:50|16773.41|16693.41|16772.45|16692.45|16773.41|16693.41|16772.45|16692.45|9
1729816380000|2024-10-25 00:33:00|16771.94|16691.94|16770.73|16690.73|16771.94|16691.94|16770.73|16690.73|10
1729816390000|2024-10-25 00:33:10|16770.24|16690.24|16766.32|16686.32|16770.24|16690.24|16766.32|16686.32|9
1729816400000|2024-10-25 00:33:20|16766.33|16686.33|16765.79|16685.79|16766.39|16686.39|16765.7|16685.7|10
1729816410000|2024-10-25 00:33:30|16765.78|16685.78|16763.32|16683.32|16765.81|16685.81|16763.32|16683.32|10
1729816420000|2024-10-25 00:33:40|16763.31|16683.31|16762.63|16682.63|16763.55|16683.55|16762.63|16682.63|8
1729816430000|2024-10-25 00:33:50|16762.31|16682.31|16761.89|16681.89|16762.73|16682.73|16761.69|16681.69|10
1729816440000|2024-10-25 00:34:00|16761.7|16681.7|16761.54|16681.54|16762.24|16682.24|16761.35|16681.35|10
1729816450000|2024-10-25 00:34:10|16761.87|16681.87|16760.59|16680.59|16762.07|16682.07|16760.59|16680.59|10
1729816460000|2024-10-25 00:34:20|16760.75|16680.75|16758.26|16678.26|16760.75|16680.75|16758.26|16678.26|9
1729816470000|2024-10-25 00:34:30|16758.12|16678.12|16757.46|16677.46|16758.58|16678.58|16757.46|16677.46|10
1729816480000|2024-10-25 00:34:40|16757.29|16677.29|16757.58|16677.58|16757.58|16677.58|16757.23|16677.23|10
1729816490000|2024-10-25 00:34:50|16757.64|16677.64|16758.9|16678.9|16758.9|16678.9|16757.61|16677.61|9
1729816500000|2024-10-25 00:35:00|16759.33|16679.33|16759.88|16679.88|16759.92|16679.92|16759.08|16679.08|10
1729816510000|2024-10-25 00:35:10|16758.73|16678.73|16758.48|16678.48|16759.21|16679.21|16758.09|16678.09|10
1729816520000|2024-10-25 00:35:20|16758.42|16678.42|16757.34|16677.34|16758.54|16678.54|16757.34|16677.34|10
1729816530000|2024-10-25 00:35:30|16757.26|16677.26|16755.25|16675.25|16757.26|16677.26|16755.25|16675.25|10
1729816540000|2024-10-25 00:35:40|16754.78|16674.78|16753.19|16673.19|16754.78|16674.78|16753.19|16673.19|10
1729816550000|2024-10-25 00:35:50|16752.95|16672.95|16751.77|16671.77|16752.95|16672.95|16751.77|16671.77|9
1729816560000|2024-10-25 00:36:00|16751.74|16671.74|16751.55|16671.55|16752.02|16672.02|16751.55|16671.55|10
1729816570000|2024-10-25 00:36:10|16751.05|16671.05|16751.93|16671.93|16751.94|16671.94|16750.83|16670.83|9
1729816580000|2024-10-25 00:36:20|16752.32|16672.32|16754.87|16674.87|16754.87|16674.87|16752.32|16672.32|10
1729816590000|2024-10-25 00:36:30|16755.07|16675.07|16757.24|16677.24|16757.33|16677.33|16755.07|16675.07|10
1729816600000|2024-10-25 00:36:40|16757.23|16677.23|16757.44|16677.44|16757.49|16677.49|16757.17|16677.17|10
1729816610000|2024-10-25 00:36:50|16757.5|16677.5|16758.59|16678.59|16758.71|16678.71|16757.5|16677.5|9
1729816620000|2024-10-25 00:37:00|16756.14|16676.14|16756.35|16676.35|16756.54|16676.54|16756.1|16676.1|8
1729816630000|2024-10-25 00:37:10|16756.28|16676.28|16761.04|16681.04|16761.04|16681.04|16756.28|16676.28|9
1729816640000|2024-10-25 00:37:20|16760.06|16680.06|16762.88|16682.88|16763.04|16683.04|16759.57|16679.57|10
1729816650000|2024-10-25 00:37:30|16762.66|16682.66|16764.76|16684.76|16764.76|16684.76|16762.66|16682.66|10
1729816660000|2024-10-25 00:37:40|16764.68|16684.68|16768.54|16688.54|16768.54|16688.54|16764.68|16684.68|10
1729816670000|2024-10-25 00:37:50|16768.85|16688.85|16768.37|16688.37|16768.99|16688.99|16768.31|16688.31|9
1729816680000|2024-10-25 00:38:00|16768.42|16688.42|16768.24|16688.24|16768.46|16688.46|16768.01|16688.01|10
1729816690000|2024-10-25 00:38:10|16768.39|16688.39|16764.88|16684.88|16768.68|16688.68|16764.88|16684.88|9
1729816700000|2024-10-25 00:38:20|16764.69|16684.69|16764.26|16684.26|16764.71|16684.71|16764.24|16684.24|10
1729816710000|2024-10-25 00:38:30|16764.3|16684.3|16764.36|16684.36|16764.4|16684.4|16763.78|16683.78|9
1729816720000|2024-10-25 00:38:40|16764.41|16684.41|16761.8|16681.8|16764.41|16684.41|16760.8|16680.8|10
1729816730000|2024-10-25 00:38:50|16761.59|16681.59|16758.9|16678.9|16761.59|16681.59|16758.9|16678.9|10
1729816740000|2024-10-25 00:39:00|16758.85|16678.85|16756.11|16676.11|16758.85|16678.85|16756.11|16676.11|10
1729816750000|2024-10-25 00:39:10|16755.84|16675.84|16755.69|16675.69|16755.84|16675.84|16755.23|16675.23|10
1729816760000|2024-10-25 00:39:20|16755.83|16675.83|16753.54|16673.54|16755.88|16675.88|16753.54|16673.54|10
1729816770000|2024-10-25 00:39:30|16753.11|16673.11|16754.86|16674.86|16754.86|16674.86|16752.76|16672.76|10
1729816780000|2024-10-25 00:39:40|16755.05|16675.05|16754.62|16674.62|16755.22|16675.22|16754.62|16674.62|10
1729816790000|2024-10-25 00:39:50|16754.63|16674.63|16755.65|16675.65|16755.65|16675.65|16754.62|16674.62|10
1729816800000|2024-10-25 00:40:00|16755.72|16675.72|16756.35|16676.35|16756.35|16676.35|16755.58|16675.58|10
1729816810000|2024-10-25 00:40:10|16756.65|16676.65|16757.41|16677.41|16757.41|16677.41|16756.65|16676.65|10
1729816820000|2024-10-25 00:40:20|16757.42|16677.42|16755.83|16675.83|16757.51|16677.51|16755.76|16675.76|9
1729816830000|2024-10-25 00:40:30|16755.78|16675.78|16755.28|16675.28|16756.01|16676.01|16755.1|16675.1|9
1729816840000|2024-10-25 00:40:40|16755.13|16675.13|16755.06|16675.06|16755.19|16675.19|16754.98|16674.98|10
1729816850000|2024-10-25 00:40:50|16754.95|16674.95|16754.86|16674.86|16755.04|16675.04|16754.64|16674.64|9
1729816860000|2024-10-25 00:41:00|16754.89|16674.89|16755.87|16675.87|16755.95|16675.95|16754.89|16674.89|10
1729816870000|2024-10-25 00:41:10|16755.86|16675.86|16756.83|16676.83|16756.83|16676.83|16755.86|16675.86|9
1729816880000|2024-10-25 00:41:20|16757.38|16677.38|16758.05|16678.05|16758.05|16678.05|16757.18|16677.18|9
1729816890000|2024-10-25 00:41:30|16758.1|16678.1|16758.01|16678.01|16758.1|16678.1|16757.85|16677.85|10
1729816900000|2024-10-25 00:41:40|16759.45|16679.45|16761.35|16681.35|16761.54|16681.54|16759.45|16679.45|10
1729816910000|2024-10-25 00:41:50|16761.54|16681.54|16761.18|16681.18|16762.01|16682.01|16761.18|16681.18|9
1729816920000|2024-10-25 00:42:00|16761.22|16681.22|16761.36|16681.36|16761.45|16681.45|16761.22|16681.22|8
1729816930000|2024-10-25 00:42:10|16761.16|16681.16|16761.24|16681.24|16761.31|16681.31|16761.07|16681.07|10
1729816940000|2024-10-25 00:42:20|16761.17|16681.17|16761.63|16681.63|16761.63|16681.63|16761.08|16681.08|10
1729816950000|2024-10-25 00:42:30|16761.83|16681.83|16761.08|16681.08|16761.83|16681.83|16761.08|16681.08|9
1729816960000|2024-10-25 00:42:40|16761.05|16681.05|16761.03|16681.03|16761.18|16681.18|16761.03|16681.03|8
1729816970000|2024-10-25 00:42:50|16761.05|16681.05|16761.06|16681.06|16761.44|16681.44|16761.05|16681.05|9
1729816980000|2024-10-25 00:43:00|16761.04|16681.04|16759.77|16679.77|16761.14|16681.14|16759.77|16679.77|10
1729816990000|2024-10-25 00:43:10|16759.1|16679.1|16755.98|16675.98|16759.1|16679.1|16755.74|16675.74|10
1729817000000|2024-10-25 00:43:20|16756.07|16676.07|16756.95|16676.95|16756.96|16676.96|16756.07|16676.07|10
1729817010000|2024-10-25 00:43:30|16757.05|16677.05|16755.79|16675.79|16757.05|16677.05|16755.79|16675.79|10
1729817020000|2024-10-25 00:43:40|16755.44|16675.44|16754.53|16674.53|16755.44|16675.44|16753.21|16673.21|10
1729817030000|2024-10-25 00:43:50|16754.44|16674.44|16753.14|16673.14|16754.44|16674.44|16753.14|16673.14|10
1729817040000|2024-10-25 00:44:00|16752.51|16672.51|16750.12|16670.12|16752.51|16672.51|16750.12|16670.12|10
1729817050000|2024-10-25 00:44:10|16750.09|16670.09|16747.88|16667.88|16750.09|16670.09|16747.88|16667.88|10
1729817060000|2024-10-25 00:44:20|16748.02|16668.02|16747.38|16667.38|16748.02|16668.02|16746.89|16666.89|10
1729817070000|2024-10-25 00:44:30|16746.1|16666.1|16746.82|16666.82|16746.9|16666.9|16746.1|16666.1|10
1729817080000|2024-10-25 00:44:40|16747.01|16667.01|16747.42|16667.42|16747.42|16667.42|16745.63|16665.63|10
1729817090000|2024-10-25 00:44:50|16745.18|16665.18|16745.44|16665.44|16745.79|16665.79|16745.18|16665.18|10
1729817100000|2024-10-25 00:45:00|16745.38|16665.38|16747.72|16667.72|16747.72|16667.72|16745.3|16665.3|10
1729817110000|2024-10-25 00:45:10|16748.41|16668.41|16748.28|16668.28|16748.41|16668.41|16747.75|16667.75|9
1729817120000|2024-10-25 00:45:20|16748.54|16668.54|16748.83|16668.83|16748.83|16668.83|16748.54|16668.54|7
1729817130000|2024-10-25 00:45:30|16749|16669|16749.52|16669.52|16749.99|16669.99|16749|16669|10
1729817140000|2024-10-25 00:45:40|16749.54|16669.54|16750.97|16670.97|16750.97|16670.97|16749.54|16669.54|8
1729817150000|2024-10-25 00:45:50|16751.05|16671.05|16749.96|16669.96|16751.22|16671.22|16749.56|16669.56|10
1729817160000|2024-10-25 00:46:00|16750.08|16670.08|16749.73|16669.73|16750.25|16670.25|16749.73|16669.73|10
1729817170000|2024-10-25 00:46:10|16749.81|16669.81|16750.28|16670.28|16750.28|16670.28|16749.66|16669.66|9
1729817180000|2024-10-25 00:46:20|16750.32|16670.32|16750.07|16670.07|16750.45|16670.45|16748.39|16668.39|10
1729817190000|2024-10-25 00:46:30|16749.74|16669.74|16749.64|16669.64|16749.86|16669.86|16749.51|16669.51|9
1729817200000|2024-10-25 00:46:40|16748.78|16668.78|16748.56|16668.56|16748.79|16668.79|16748.56|16668.56|10
1729817210000|2024-10-25 00:46:50|16747.26|16667.26|16743.4|16663.4|16747.26|16667.26|16743.4|16663.4|10
1729817220000|2024-10-25 00:47:00|16743.16|16663.16|16738.96|16658.96|16743.16|16663.16|16738.96|16658.96|10
1729817230000|2024-10-25 00:47:10|16738.65|16658.65|16736.49|16656.49|16738.65|16658.65|16735.35|16655.35|10
1729817240000|2024-10-25 00:47:20|16736.35|16656.35|16735.96|16655.96|16736.57|16656.57|16735.64|16655.64|10
1729817250000|2024-10-25 00:47:30|16736.08|16656.08|16739.94|16659.94|16739.94|16659.94|16736.08|16656.08|10
1729817260000|2024-10-25 00:47:40|16742.54|16662.54|16739.77|16659.77|16742.56|16662.56|16739.42|16659.42|10
1729817270000|2024-10-25 00:47:50|16739.99|16659.99|16741.02|16661.02|16741.02|16661.02|16739.99|16659.99|10
1729817280000|2024-10-25 00:48:00|16741.13|16661.13|16741.91|16661.91|16741.91|16661.91|16741.04|16661.04|9
1729817290000|2024-10-25 00:48:10|16742.09|16662.09|16740.33|16660.33|16742.09|16662.09|16740.33|16660.33|10
1729817300000|2024-10-25 00:48:20|16740.11|16660.11|16737.34|16657.34|16740.11|16660.11|16737.34|16657.34|10
1729817310000|2024-10-25 00:48:30|16737.21|16657.21|16738.49|16658.49|16738.49|16658.49|16737.21|16657.21|9
1729817320000|2024-10-25 00:48:40|16738.57|16658.57|16737.57|16657.57|16738.57|16658.57|16737.57|16657.57|9
1729817330000|2024-10-25 00:48:50|16737.58|16657.58|16737.56|16657.56|16737.66|16657.66|16737.32|16657.32|10
1729817340000|2024-10-25 00:49:00|16737.84|16657.84|16740.7|16660.7|16740.7|16660.7|16737.84|16657.84|10
1729817350000|2024-10-25 00:49:10|16740.72|16660.72|16739.87|16659.87|16740.74|16660.74|16739.87|16659.87|10
1729817360000|2024-10-25 00:49:20|16739.71|16659.71|16740.59|16660.59|16740.59|16660.59|16739.57|16659.57|9
1729817370000|2024-10-25 00:49:30|16740.67|16660.67|16741.94|16661.94|16741.94|16661.94|16740.67|16660.67|10
1729817380000|2024-10-25 00:49:40|16742.54|16662.54|16743.11|16663.11|16743.17|16663.17|16742.54|16662.54|8
1729817390000|2024-10-25 00:49:50|16743.15|16663.15|16741.94|16661.94|16743.15|16663.15|16741.93|16661.93|9
1729817400000|2024-10-25 00:50:00|16741.92|16661.92|16741.18|16661.18|16741.92|16661.92|16741.11|16661.11|10
1729817410000|2024-10-25 00:50:10|16741.14|16661.14|16739.89|16659.89|16741.14|16661.14|16739.89|16659.89|8
1729817420000|2024-10-25 00:50:20|16739.49|16659.49|16738.06|16658.06|16739.49|16659.49|16738.03|16658.03|8
1729817430000|2024-10-25 00:50:30|16738.55|16658.55|16738.99|16658.99|16739.65|16659.65|16738.55|16658.55|10
1729817440000|2024-10-25 00:50:40|16739.16|16659.16|16739.5|16659.5|16739.5|16659.5|16739.16|16659.16|8
1729817450000|2024-10-25 00:50:50|16739.46|16659.46|16739.34|16659.34|16739.62|16659.62|16739.34|16659.34|9
1729817460000|2024-10-25 00:51:00|16739.33|16659.33|16740.62|16660.62|16740.82|16660.82|16739.33|16659.33|10
1729817470000|2024-10-25 00:51:10|16740.54|16660.54|16740.23|16660.23|16740.72|16660.72|16740.23|16660.23|9
1729817480000|2024-10-25 00:51:20|16740.1|16660.1|16740.03|16660.03|16740.41|16660.41|16740.03|16660.03|10
1729817490000|2024-10-25 00:51:30|16740.42|16660.42|16740.75|16660.75|16740.86|16660.86|16740.36|16660.36|8
1729817500000|2024-10-25 00:51:40|16740.8|16660.8|16740.41|16660.41|16740.82|16660.82|16740.29|16660.29|10
1729817510000|2024-10-25 00:51:50|16740.39|16660.39|16738.95|16658.95|16740.39|16660.39|16738.95|16658.95|10
1729817520000|2024-10-25 00:52:00|16738.49|16658.49|16737.19|16657.19|16738.49|16658.49|16736.99|16656.99|9
1729817530000|2024-10-25 00:52:10|16737.23|16657.23|16732.04|16652.04|16737.23|16657.23|16732.04|16652.04|10
1729817540000|2024-10-25 00:52:20|16730.13|16650.13|16727.84|16647.84|16730.13|16650.13|16727.84|16647.84|9
1729817550000|2024-10-25 00:52:30|16727.82|16647.82|16725.24|16645.24|16727.82|16647.82|16725.24|16645.24|10
1729817560000|2024-10-25 00:52:40|16725.64|16645.64|16728.83|16648.83|16729.82|16649.82|16725.64|16645.64|10
1729817570000|2024-10-25 00:52:50|16729.27|16649.27|16732.6|16652.6|16732.67|16652.67|16729.27|16649.27|10
1729817580000|2024-10-25 00:53:00|16734.03|16654.03|16732.71|16652.71|16734.62|16654.62|16732.71|16652.71|10
1729817590000|2024-10-25 00:53:10|16732.09|16652.09|16731.58|16651.58|16732.09|16652.09|16731.41|16651.41|8
1729817600000|2024-10-25 00:53:20|16731.38|16651.38|16728.83|16648.83|16731.38|16651.38|16728.83|16648.83|10
1729817610000|2024-10-25 00:53:30|16728.84|16648.84|16729.35|16649.35|16729.45|16649.45|16728.78|16648.78|9
1729817620000|2024-10-25 00:53:40|16729.37|16649.37|16730.4|16650.4|16730.51|16650.51|16729.27|16649.27|10
1729817630000|2024-10-25 00:53:50|16730.15|16650.15|16731.08|16651.08|16731.08|16651.08|16730.15|16650.15|10
1729817640000|2024-10-25 00:54:00|16730.68|16650.68|16730.12|16650.12|16730.68|16650.68|16729.39|16649.39|10
1729817650000|2024-10-25 00:54:10|16729.98|16649.98|16730.94|16650.94|16731.53|16651.53|16729.98|16649.98|10
1729817660000|2024-10-25 00:54:20|16730.97|16650.97|16729.45|16649.45|16731|16651|16729.35|16649.35|10
1729817670000|2024-10-25 00:54:30|16729.68|16649.68|16730.37|16650.37|16730.37|16650.37|16729.54|16649.54|10
1729817680000|2024-10-25 00:54:40|16730.39|16650.39|16731.74|16651.74|16731.74|16651.74|16730.39|16650.39|10
1729817690000|2024-10-25 00:54:50|16731.85|16651.85|16732.5|16652.5|16732.94|16652.94|16731.85|16651.85|10
1729817700000|2024-10-25 00:55:00|16732.65|16652.65|16733.89|16653.89|16734.02|16654.02|16732.65|16652.65|10
1729817710000|2024-10-25 00:55:10|16733.76|16653.76|16735.32|16655.32|16735.53|16655.53|16733.76|16653.76|10
1729817720000|2024-10-25 00:55:20|16735.64|16655.64|16735.21|16655.21|16735.64|16655.64|16734.76|16654.76|10
1729817730000|2024-10-25 00:55:30|16735.19|16655.19|16735.43|16655.43|16735.43|16655.43|16733.44|16653.44|9
1729817740000|2024-10-25 00:55:40|16735.82|16655.82|16736.7|16656.7|16736.89|16656.89|16735.82|16655.82|10
1729817750000|2024-10-25 00:55:50|16736.79|16656.79|16736.84|16656.84|16736.89|16656.89|16736.66|16656.66|10
1729817760000|2024-10-25 00:56:00|16736.65|16656.65|16737.82|16657.82|16737.88|16657.88|16736.63|16656.63|8
1729817770000|2024-10-25 00:56:10|16737.91|16657.91|16737.57|16657.57|16738.04|16658.04|16737.44|16657.44|9
1729817780000|2024-10-25 00:56:20|16737.43|16657.43|16737.56|16657.56|16737.84|16657.84|16737.43|16657.43|10
1729817790000|2024-10-25 00:56:30|16737.55|16657.55|16737.27|16657.27|16737.6|16657.6|16737.27|16657.27|6
1729817800000|2024-10-25 00:56:40|16737.09|16657.09|16737.2|16657.2|16737.32|16657.32|16737.09|16657.09|10
1729817810000|2024-10-25 00:56:50|16737.19|16657.19|16737.86|16657.86|16737.86|16657.86|16737.1|16657.1|8
1729817820000|2024-10-25 00:57:00|16737.77|16657.77|16737.22|16657.22|16737.77|16657.77|16737.22|16657.22|10
1729817830000|2024-10-25 00:57:10|16737.32|16657.32|16738.1|16658.1|16738.1|16658.1|16737.32|16657.32|9
1729817840000|2024-10-25 00:57:20|16738.05|16658.05|16739.29|16659.29|16739.29|16659.29|16737.9|16657.9|9
1729817850000|2024-10-25 00:57:30|16739.45|16659.45|16738.82|16658.82|16740.71|16660.71|16738.82|16658.82|9
1729817860000|2024-10-25 00:57:40|16738.9|16658.9|16739.99|16659.99|16740.05|16660.05|16738.9|16658.9|9
1729817870000|2024-10-25 00:57:50|16739.88|16659.88|16739.81|16659.81|16739.96|16659.96|16739.81|16659.81|7
1729817880000|2024-10-25 00:58:00|16739.84|16659.84|16739.48|16659.48|16739.84|16659.84|16739.38|16659.38|9
1729817890000|2024-10-25 00:58:10|16740.05|16660.05|16739.76|16659.76|16740.05|16660.05|16739.58|16659.58|10
1729817900000|2024-10-25 00:58:20|16739.71|16659.71|16739.27|16659.27|16739.71|16659.71|16739.27|16659.27|9
1729817910000|2024-10-25 00:58:30|16739.31|16659.31|16739.19|16659.19|16739.31|16659.31|16739.03|16659.03|10
1729817920000|2024-10-25 00:58:40|16739.2|16659.2|16739.34|16659.34|16739.59|16659.59|16739.12|16659.12|10
1729817930000|2024-10-25 00:58:50|16739.33|16659.33|16740.06|16660.06|16740.07|16660.07|16739.33|16659.33|10
1729817940000|2024-10-25 00:59:00|16740.04|16660.04|16740.78|16660.78|16740.87|16660.87|16740.04|16660.04|10
1729817950000|2024-10-25 00:59:10|16740.82|16660.82|16740.77|16660.77|16740.98|16660.98|16740.54|16660.54|10
1729817960000|2024-10-25 00:59:20|16740.78|16660.78|16740.67|16660.67|16740.87|16660.87|16740.62|16660.62|10
1729817970000|2024-10-25 00:59:30|16740.59|16660.59|16741.17|16661.17|16741.17|16661.17|16740.34|16660.34|9
1729817980000|2024-10-25 00:59:40|16741.28|16661.28|16741.12|16661.12|16741.31|16661.31|16741.05|16661.05|9
1729817990000|2024-10-25 00:59:50|16741.18|16661.18|16741.18|16661.18|16741.3|16661.3|16740.46|16660.46|9
1729818000000|2024-10-25 01:00:00|16741.17|16661.17|16741.33|16661.33|16741.38|16661.38|16741.14|16661.14|8
1729818010000|2024-10-25 01:00:10|16741.31|16661.31|16740.55|16660.55|16741.31|16661.31|16740.35|16660.35|8
1729818020000|2024-10-25 01:00:20|16740.03|16660.03|16737.08|16657.08|16740.03|16660.03|16737.08|16657.08|10
1729818030000|2024-10-25 01:00:30|16736.54|16656.54|16735.56|16655.56|16736.54|16656.54|16735.56|16655.56|10
1729818040000|2024-10-25 01:00:40|16735.51|16655.51|16733.97|16653.97|16735.51|16655.51|16733.85|16653.85|10
1729818050000|2024-10-25 01:00:50|16734.01|16654.01|16734.25|16654.25|16734.25|16654.25|16733.5|16653.5|10
1729818060000|2024-10-25 01:01:00|16734.3|16654.3|16734.06|16654.06|16734.59|16654.59|16734.06|16654.06|9
1729818070000|2024-10-25 01:01:10|16732.87|16652.87|16732.28|16652.28|16732.87|16652.87|16732.25|16652.25|10
1729818080000|2024-10-25 01:01:20|16732.3|16652.3|16730.7|16650.7|16732.3|16652.3|16730.7|16650.7|9
1729818090000|2024-10-25 01:01:30|16730.98|16650.98|16730.17|16650.17|16731.12|16651.12|16730.17|16650.17|9
1729818100000|2024-10-25 01:01:40|16730.36|16650.36|16729.45|16649.45|16730.48|16650.48|16729.44|16649.44|10
1729818110000|2024-10-25 01:01:50|16729.31|16649.31|16729.03|16649.03|16729.37|16649.37|16728.82|16648.82|10
1729818120000|2024-10-25 01:02:00|16729.04|16649.04|16729.58|16649.58|16729.68|16649.68|16729.04|16649.04|9
1729818130000|2024-10-25 01:02:10|16729.39|16649.39|16729.03|16649.03|16729.42|16649.42|16729.03|16649.03|8
1729818140000|2024-10-25 01:02:20|16728.81|16648.81|16727.67|16647.67|16728.81|16648.81|16727.42|16647.42|10
1729818150000|2024-10-25 01:02:30|16727.6|16647.6|16728.73|16648.73|16728.73|16648.73|16727.6|16647.6|9
1729818160000|2024-10-25 01:02:40|16729.06|16649.06|16729.61|16649.61|16729.61|16649.61|16728.76|16648.76|10
1729818170000|2024-10-25 01:02:50|16729.7|16649.7|16729.08|16649.08|16729.7|16649.7|16729.08|16649.08|9
1729818180000|2024-10-25 01:03:00|16728.89|16648.89|16727.68|16647.68|16728.89|16648.89|16726.25|16646.25|9
1729818190000|2024-10-25 01:03:10|16727.62|16647.62|16727.78|16647.78|16727.91|16647.91|16727.49|16647.49|9
1729818200000|2024-10-25 01:03:20|16727.37|16647.37|16727.58|16647.58|16727.58|16647.58|16726.84|16646.84|9
1729818210000|2024-10-25 01:03:30|16727.67|16647.67|16727.16|16647.16|16727.98|16647.98|16727.16|16647.16|9
1729818220000|2024-10-25 01:03:40|16727.05|16647.05|16727.97|16647.97|16728|16648|16727.01|16647.01|10
1729818230000|2024-10-25 01:03:50|16728.28|16648.28|16728.12|16648.12|16728.4|16648.4|16728.12|16648.12|8
1729818240000|2024-10-25 01:04:00|16728.04|16648.04|16727.24|16647.24|16728.15|16648.15|16726.9|16646.9|10
1729818250000|2024-10-25 01:04:10|16727.25|16647.25|16726.73|16646.73|16727.27|16647.27|16726.59|16646.59|10
1729818260000|2024-10-25 01:04:20|16726.71|16646.71|16725.82|16645.82|16726.72|16646.72|16725.75|16645.75|10
1729818270000|2024-10-25 01:04:30|16725.86|16645.86|16726.21|16646.21|16726.21|16646.21|16725.65|16645.65|10
1729818280000|2024-10-25 01:04:40|16726.16|16646.16|16724.83|16644.83|16727.09|16647.09|16724.83|16644.83|10
1729818290000|2024-10-25 01:04:50|16724.5|16644.5|16722.76|16642.76|16724.5|16644.5|16722.76|16642.76|9
1729818300000|2024-10-25 01:05:00|16722.39|16642.39|16722.18|16642.18|16722.39|16642.39|16722.13|16642.13|9
1729818310000|2024-10-25 01:05:10|16722.17|16642.17|16720.83|16640.83|16722.23|16642.23|16720.83|16640.83|10
1729818320000|2024-10-25 01:05:20|16720.67|16640.67|16719.54|16639.54|16720.68|16640.68|16719.54|16639.54|10
1729818330000|2024-10-25 01:05:30|16719.62|16639.62|16718.8|16638.8|16719.62|16639.62|16718.8|16638.8|9
1729818340000|2024-10-25 01:05:40|16718.78|16638.78|16714.07|16634.07|16718.82|16638.82|16713.17|16633.17|10
1729818350000|2024-10-25 01:05:50|16714.3|16634.3|16716.81|16636.81|16716.81|16636.81|16714.3|16634.3|10
1729818360000|2024-10-25 01:06:00|16716.82|16636.82|16716.29|16636.29|16717.26|16637.26|16713.72|16633.72|10
1729818370000|2024-10-25 01:06:10|16718.48|16638.48|16723.02|16643.02|16723.02|16643.02|16718.48|16638.48|10
1729818380000|2024-10-25 01:06:20|16723.54|16643.54|16724.09|16644.09|16724.16|16644.16|16723.25|16643.25|10
1729818390000|2024-10-25 01:06:30|16725.14|16645.14|16724.6|16644.6|16725.97|16645.97|16724.55|16644.55|10
1729818400000|2024-10-25 01:06:40|16724.68|16644.68|16722.99|16642.99|16724.68|16644.68|16722.99|16642.99|9
1729818410000|2024-10-25 01:06:50|16722.97|16642.97|16724.8|16644.8|16724.8|16644.8|16722.94|16642.94|6
1729818420000|2024-10-25 01:07:00|16724.82|16644.82|16723.44|16643.44|16724.84|16644.84|16722.65|16642.65|10
1729818430000|2024-10-25 01:07:10|16723.15|16643.15|16724.16|16644.16|16724.16|16644.16|16723.05|16643.05|10
1729818440000|2024-10-25 01:07:20|16724.17|16644.17|16725.04|16645.04|16725.11|16645.11|16724.17|16644.17|9
1729818450000|2024-10-25 01:07:30|16724.82|16644.82|16725.45|16645.45|16725.45|16645.45|16724.59|16644.59|10
1729818460000|2024-10-25 01:07:40|16725.79|16645.79|16726.37|16646.37|16726.46|16646.46|16725.79|16645.79|10
1729818470000|2024-10-25 01:07:50|16726.28|16646.28|16727.59|16647.59|16727.59|16647.59|16726.14|16646.14|8
1729818480000|2024-10-25 01:08:00|16727.37|16647.37|16726.32|16646.32|16727.37|16647.37|16726.24|16646.24|9
1729818490000|2024-10-25 01:08:10|16726.07|16646.07|16724.26|16644.26|16726.36|16646.36|16724.26|16644.26|10
1729818500000|2024-10-25 01:08:20|16724.15|16644.15|16722.8|16642.8|16724.17|16644.17|16722.8|16642.8|9
1729818510000|2024-10-25 01:08:30|16722.54|16642.54|16722.37|16642.37|16722.54|16642.54|16722.22|16642.22|8
1729818520000|2024-10-25 01:08:40|16722.26|16642.26|16720.02|16640.02|16722.26|16642.26|16719.82|16639.82|10
1729818530000|2024-10-25 01:08:50|16720.07|16640.07|16719.15|16639.15|16720.07|16640.07|16719.03|16639.03|9
1729818540000|2024-10-25 01:09:00|16719.03|16639.03|16717.29|16637.29|16719.03|16639.03|16717.29|16637.29|7
1729818550000|2024-10-25 01:09:10|16718.32|16638.32|16717.99|16637.99|16719.09|16639.09|16717.84|16637.84|9
1729818560000|2024-10-25 01:09:20|16718.02|16638.02|16716.83|16636.83|16718.07|16638.07|16716.83|16636.83|8
1729818570000|2024-10-25 01:09:30|16716.91|16636.91|16715.83|16635.83|16716.91|16636.91|16715.58|16635.58|9
1729818580000|2024-10-25 01:09:40|16715.89|16635.89|16716.05|16636.05|16716.05|16636.05|16715.79|16635.79|6
1729818590000|2024-10-25 01:09:50|16715.75|16635.75|16714.13|16634.13|16715.98|16635.98|16713.83|16633.83|10
1729818600000|2024-10-25 01:10:00|16714.09|16634.09|16713.75|16633.75|16714.26|16634.26|16713.75|16633.75|9
1729818610000|2024-10-25 01:10:10|16714.25|16634.25|16712.08|16632.08|16714.25|16634.25|16712.06|16632.06|10
1729818620000|2024-10-25 01:10:20|16712.09|16632.09|16711.32|16631.32|16712.28|16632.28|16711.32|16631.32|8
1729818630000|2024-10-25 01:10:30|16711.26|16631.26|16710.79|16630.79|16711.26|16631.26|16710.76|16630.76|7
1729818640000|2024-10-25 01:10:40|16710.69|16630.69|16712.28|16632.28|16712.28|16632.28|16710.6|16630.6|10
1729818650000|2024-10-25 01:10:50|16712.41|16632.41|16711.07|16631.07|16712.42|16632.42|16711.07|16631.07|10
1729818660000|2024-10-25 01:11:00|16710.65|16630.65|16710.55|16630.55|16711.22|16631.22|16710.3|16630.3|10
1729818670000|2024-10-25 01:11:10|16710.89|16630.89|16709.82|16629.82|16710.95|16630.95|16709.82|16629.82|10
1729818680000|2024-10-25 01:11:20|16709.79|16629.79|16709.78|16629.78|16709.89|16629.89|16709.36|16629.36|9
1729818690000|2024-10-25 01:11:30|16709.71|16629.71|16709.85|16629.85|16709.87|16629.87|16709.35|16629.35|10
1729818700000|2024-10-25 01:11:40|16710.01|16630.01|16710.8|16630.8|16711.03|16631.03|16710.01|16630.01|9
1729818710000|2024-10-25 01:11:50|16710.76|16630.76|16713.12|16633.12|16713.12|16633.12|16710.76|16630.76|9
1729818720000|2024-10-25 01:12:00|16713.4|16633.4|16710.78|16630.78|16713.4|16633.4|16710.78|16630.78|9
1729818730000|2024-10-25 01:12:10|16710.93|16630.93|16710.9|16630.9|16711.35|16631.35|16710.71|16630.71|10
1729818740000|2024-10-25 01:12:20|16711.09|16631.09|16710.52|16630.52|16711.09|16631.09|16710.08|16630.08|10
1729818750000|2024-10-25 01:12:30|16710.3|16630.3|16709.92|16629.92|16710.3|16630.3|16709.74|16629.74|9
1729818760000|2024-10-25 01:12:40|16710.01|16630.01|16710.51|16630.51|16710.63|16630.63|16710.01|16630.01|9
1729818770000|2024-10-25 01:12:50|16710.5|16630.5|16710.55|16630.55|16710.55|16630.55|16710.41|16630.41|10
1729818780000|2024-10-25 01:13:00|16710.56|16630.56|16710.74|16630.74|16710.84|16630.84|16710.56|16630.56|9
1729818790000|2024-10-25 01:13:10|16710.72|16630.72|16711.44|16631.44|16711.44|16631.44|16710.7|16630.7|8
1729818800000|2024-10-25 01:13:20|16711.45|16631.45|16709.89|16629.89|16711.5|16631.5|16709.89|16629.89|9
1729818810000|2024-10-25 01:13:30|16709.54|16629.54|16708.72|16628.72|16709.54|16629.54|16708.72|16628.72|10
1729818820000|2024-10-25 01:13:40|16708.9|16628.9|16709.21|16629.21|16709.32|16629.32|16708.9|16628.9|8
1729818830000|2024-10-25 01:13:50|16709.15|16629.15|16709.24|16629.24|16709.24|16629.24|16708.91|16628.91|9
1729818840000|2024-10-25 01:14:00|16709.45|16629.45|16710.51|16630.51|16710.81|16630.81|16709.42|16629.42|10
1729818850000|2024-10-25 01:14:10|16710.49|16630.49|16710.76|16630.76|16710.76|16630.76|16710.38|16630.38|7
1729818860000|2024-10-25 01:14:20|16712.01|16632.01|16713.68|16633.68|16713.68|16633.68|16712.01|16632.01|10
1729818870000|2024-10-25 01:14:30|16713.22|16633.22|16711.48|16631.48|16713.22|16633.22|16711.48|16631.48|9
1729818880000|2024-10-25 01:14:40|16711.13|16631.13|16710.84|16630.84|16711.35|16631.35|16710.84|16630.84|10
1729818890000|2024-10-25 01:14:50|16709.74|16629.74|16707.02|16627.02|16709.74|16629.74|16706.83|16626.83|10
1729818900000|2024-10-25 01:15:00|16706.77|16626.77|16705.47|16625.47|16706.8|16626.8|16705.34|16625.34|8
1729818910000|2024-10-25 01:15:10|16705.45|16625.45|16701.52|16621.52|16705.45|16625.45|16701.52|16621.52|10
1729818920000|2024-10-25 01:15:20|16701.65|16621.65|16703.84|16623.84|16703.84|16623.84|16701.65|16621.65|10
1729818930000|2024-10-25 01:15:30|16703.86|16623.86|16704.05|16624.05|16704.09|16624.09|16703.86|16623.86|5
1729818940000|2024-10-25 01:15:40|16704.1|16624.1|16702.98|16622.98|16704.27|16624.27|16702.91|16622.91|9
1729818950000|2024-10-25 01:15:50|16702.97|16622.97|16701.8|16621.8|16703.14|16623.14|16701.62|16621.62|10
1729818960000|2024-10-25 01:16:00|16701.76|16621.76|16701.61|16621.61|16701.87|16621.87|16701|16621|9
1729818970000|2024-10-25 01:16:10|16701.48|16621.48|16701.48|16621.48|16701.56|16621.56|16701.41|16621.41|9
1729818980000|2024-10-25 01:16:20|16701.51|16621.51|16701.72|16621.72|16701.85|16621.85|16701.44|16621.44|8
1729818990000|2024-10-25 01:16:30|16701.89|16621.89|16703.83|16623.83|16703.83|16623.83|16701.89|16621.89|10
1729819000000|2024-10-25 01:16:40|16703.94|16623.94|16705.84|16625.84|16705.84|16625.84|16703.94|16623.94|10
1729819010000|2024-10-25 01:16:50|16705.69|16625.69|16705.36|16625.36|16705.74|16625.74|16705.31|16625.31|10
1729819020000|2024-10-25 01:17:00|16705.39|16625.39|16704.82|16624.82|16705.42|16625.42|16704.64|16624.64|9
1729819030000|2024-10-25 01:17:10|16704.94|16624.94|16707.53|16627.53|16707.53|16627.53|16704.85|16624.85|10
1729819040000|2024-10-25 01:17:20|16707.55|16627.55|16708.21|16628.21|16708.21|16628.21|16707.42|16627.42|10
1729819050000|2024-10-25 01:17:30|16708.32|16628.32|16708.61|16628.61|16708.63|16628.63|16707.97|16627.97|10
1729819060000|2024-10-25 01:17:40|16708.73|16628.73|16710.06|16630.06|16710.06|16630.06|16708.73|16628.73|9
1729819070000|2024-10-25 01:17:50|16710.39|16630.39|16713.44|16633.44|16713.44|16633.44|16710.26|16630.26|10
1729819080000|2024-10-25 01:18:00|16713.41|16633.41|16715.92|16635.92|16716.11|16636.11|16713.41|16633.41|10
1729819090000|2024-10-25 01:18:10|16715.8|16635.8|16715.73|16635.73|16716.28|16636.28|16715.68|16635.68|9
1729819100000|2024-10-25 01:18:20|16715.65|16635.65|16714.4|16634.4|16715.65|16635.65|16714.4|16634.4|10
1729819110000|2024-10-25 01:18:30|16714.41|16634.41|16714.46|16634.46|16714.51|16634.51|16714.23|16634.23|9
1729819120000|2024-10-25 01:18:40|16714.49|16634.49|16718.18|16638.18|16718.18|16638.18|16714.49|16634.49|10
1729819130000|2024-10-25 01:18:50|16718.21|16638.21|16718.42|16638.42|16718.74|16638.74|16718.21|16638.21|9
1729819140000|2024-10-25 01:19:00|16718.4|16638.4|16718.79|16638.79|16719.25|16639.25|16718.4|16638.4|10
1729819150000|2024-10-25 01:19:10|16718.81|16638.81|16717.5|16637.5|16718.85|16638.85|16717.5|16637.5|10
1729819160000|2024-10-25 01:19:20|16717.58|16637.58|16718.42|16638.42|16718.42|16638.42|16717.5|16637.5|10
1729819170000|2024-10-25 01:19:30|16718.76|16638.76|16720.13|16640.13|16720.25|16640.25|16718.76|16638.76|9
1729819180000|2024-10-25 01:19:40|16720.16|16640.16|16720.58|16640.58|16720.58|16640.58|16720.16|16640.16|8
1729819190000|2024-10-25 01:19:50|16720.72|16640.72|16719.44|16639.44|16720.72|16640.72|16719.43|16639.43|8
1729819200000|2024-10-25 01:20:00|16719.49|16639.49|16717.18|16637.18|16719.59|16639.59|16717.14|16637.14|10
1729819210000|2024-10-25 01:20:10|16717.24|16637.24|16717.74|16637.74|16718.13|16638.13|16717.24|16637.24|9
1729819220000|2024-10-25 01:20:20|16716.63|16636.63|16715.56|16635.56|16716.63|16636.63|16715.46|16635.46|10
1729819230000|2024-10-25 01:20:30|16715.55|16635.55|16715.77|16635.77|16715.77|16635.77|16715.44|16635.44|6
1729819240000|2024-10-25 01:20:40|16715.87|16635.87|16716.1|16636.1|16716.43|16636.43|16715.87|16635.87|9
1729819250000|2024-10-25 01:20:50|16716.08|16636.08|16718.23|16638.23|16718.54|16638.54|16716.08|16636.08|10
1729819260000|2024-10-25 01:21:00|16718.24|16638.24|16717.54|16637.54|16718.26|16638.26|16717.54|16637.54|9
1729819270000|2024-10-25 01:21:10|16717.24|16637.24|16717.15|16637.15|16717.27|16637.27|16716.98|16636.98|10
1729819280000|2024-10-25 01:21:20|16717.16|16637.16|16719.03|16639.03|16719.03|16639.03|16717.16|16637.16|10
1729819290000|2024-10-25 01:21:30|16718.88|16638.88|16719.95|16639.95|16720.15|16640.15|16718.88|16638.88|8
1729819300000|2024-10-25 01:21:40|16719.9|16639.9|16720.46|16640.46|16720.46|16640.46|16719.89|16639.89|9
1729819310000|2024-10-25 01:21:50|16720.41|16640.41|16719.06|16639.06|16720.84|16640.84|16719.06|16639.06|9
1729819320000|2024-10-25 01:22:00|16719|16639|16720.02|16640.02|16720.03|16640.03|16718.21|16638.21|9
1729819330000|2024-10-25 01:22:10|16720.32|16640.32|16720.96|16640.96|16720.96|16640.96|16720.27|16640.27|8
1729819340000|2024-10-25 01:22:20|16721.01|16641.01|16721.19|16641.19|16721.58|16641.58|16721.01|16641.01|10
1729819350000|2024-10-25 01:22:30|16721.47|16641.47|16721.88|16641.88|16722.03|16642.03|16721.47|16641.47|9
1729819360000|2024-10-25 01:22:40|16721.87|16641.87|16722.59|16642.59|16722.59|16642.59|16721.87|16641.87|8
1729819370000|2024-10-25 01:22:50|16722.67|16642.67|16722.59|16642.59|16722.68|16642.68|16722.54|16642.54|8
1729819380000|2024-10-25 01:23:00|16722.56|16642.56|16722.92|16642.92|16723.13|16643.13|16722.55|16642.55|10
1729819390000|2024-10-25 01:23:10|16722.59|16642.59|16722.86|16642.86|16722.99|16642.99|16722.59|16642.59|10
1729819400000|2024-10-25 01:23:20|16722.12|16642.12|16721.39|16641.39|16722.24|16642.24|16721.39|16641.39|10
1729819410000|2024-10-25 01:23:30|16721.4|16641.4|16721.35|16641.35|16721.64|16641.64|16721.23|16641.23|9
1729819420000|2024-10-25 01:23:40|16721.24|16641.24|16720.38|16640.38|16721.24|16641.24|16720.29|16640.29|7
1729819430000|2024-10-25 01:23:50|16720.4|16640.4|16720.52|16640.52|16720.56|16640.56|16720.4|16640.4|4
1729819440000|2024-10-25 01:24:00|16720.3|16640.3|16719.97|16639.97|16720.3|16640.3|16719.97|16639.97|8
1729819450000|2024-10-25 01:24:10|16719.96|16639.96|16719.85|16639.85|16720.09|16640.09|16719.85|16639.85|8
1729819460000|2024-10-25 01:24:20|16719.84|16639.84|16720.03|16640.03|16720.03|16640.03|16719.47|16639.47|7
1729819470000|2024-10-25 01:24:30|16720.04|16640.04|16720.16|16640.16|16720.16|16640.16|16720.01|16640.01|10
1729819480000|2024-10-25 01:24:40|16720.31|16640.31|16721.01|16641.01|16721.13|16641.13|16720.31|16640.31|10
1729819490000|2024-10-25 01:24:50|16720.99|16640.99|16720.61|16640.61|16720.99|16640.99|16720.55|16640.55|10
1729819500000|2024-10-25 01:25:00|16720.71|16640.71|16719.82|16639.82|16720.71|16640.71|16719.82|16639.82|9
1729819510000|2024-10-25 01:25:10|16719.38|16639.38|16719.38|16639.38|16719.59|16639.59|16719.32|16639.32|8
1729819520000|2024-10-25 01:25:20|16718.63|16638.63|16718.38|16638.38|16718.7|16638.7|16718.19|16638.19|8
1729819530000|2024-10-25 01:25:30|16718.75|16638.75|16718.76|16638.76|16719.1|16639.1|16718.54|16638.54|10
1729819540000|2024-10-25 01:25:40|16718|16638|16717.51|16637.51|16718.04|16638.04|16717.43|16637.43|9
1729819550000|2024-10-25 01:25:50|16717.57|16637.57|16719.26|16639.26|16719.33|16639.33|16717.57|16637.57|10
1729819560000|2024-10-25 01:26:00|16719.42|16639.42|16718.63|16638.63|16719.45|16639.45|16718.63|16638.63|8
1729819570000|2024-10-25 01:26:10|16718.74|16638.74|16718.7|16638.7|16718.74|16638.74|16718.47|16638.47|9
1729819580000|2024-10-25 01:26:20|16718.67|16638.67|16721.9|16641.9|16721.9|16641.9|16718.54|16638.54|10
1729819590000|2024-10-25 01:26:30|16721.39|16641.39|16724.56|16644.56|16724.76|16644.76|16721.19|16641.19|10
1729819600000|2024-10-25 01:26:40|16724.8|16644.8|16726.53|16646.53|16726.53|16646.53|16724.1|16644.1|10
1729819610000|2024-10-25 01:26:50|16726.59|16646.59|16727.03|16647.03|16727.06|16647.06|16726.59|16646.59|9
1729819620000|2024-10-25 01:27:00|16726.99|16646.99|16728.46|16648.46|16728.46|16648.46|16726.99|16646.99|10
1729819630000|2024-10-25 01:27:10|16728.52|16648.52|16731.89|16651.89|16731.93|16651.93|16728.24|16648.24|10
1729819640000|2024-10-25 01:27:20|16731.94|16651.94|16733.86|16653.86|16734.26|16654.26|16731.94|16651.94|9
1729819650000|2024-10-25 01:27:30|16733.85|16653.85|16733.63|16653.63|16734.2|16654.2|16733.63|16653.63|9
1729819660000|2024-10-25 01:27:40|16733.68|16653.68|16735.42|16655.42|16735.48|16655.48|16733.68|16653.68|10
1729819670000|2024-10-25 01:27:50|16735.4|16655.4|16735.68|16655.68|16735.72|16655.72|16735.29|16655.29|10
1729819680000|2024-10-25 01:28:00|16735.72|16655.72|16736.65|16656.65|16736.73|16656.73|16735.72|16655.72|10
1729819690000|2024-10-25 01:28:10|16736.7|16656.7|16736.6|16656.6|16736.99|16656.99|16736.6|16656.6|10
1729819700000|2024-10-25 01:28:20|16736.52|16656.52|16737.35|16657.35|16737.35|16657.35|16736.52|16656.52|10
1729819710000|2024-10-25 01:28:30|16737.39|16657.39|16738.97|16658.97|16738.97|16658.97|16737.39|16657.39|10
1729819720000|2024-10-25 01:28:40|16738.58|16658.58|16738.78|16658.78|16738.78|16658.78|16737.9|16657.9|10
1729819730000|2024-10-25 01:28:50|16738.58|16658.58|16739.41|16659.41|16739.41|16659.41|16738.57|16658.57|9
1729819740000|2024-10-25 01:29:00|16739.68|16659.68|16739.47|16659.47|16739.68|16659.68|16739.47|16659.47|10
1729819750000|2024-10-25 01:29:10|16739.44|16659.44|16738.59|16658.59|16739.44|16659.44|16738.53|16658.53|10
1729819760000|2024-10-25 01:29:20|16738.47|16658.47|16738.51|16658.51|16738.51|16658.51|16738.37|16658.37|9
1729819770000|2024-10-25 01:29:30|16738.55|16658.55|16738.44|16658.44|16738.55|16658.55|16738.27|16658.27|10
1729819780000|2024-10-25 01:29:40|16739.61|16659.61|16740.47|16660.47|16740.61|16660.61|16739.61|16659.61|10
1729819790000|2024-10-25 01:29:50|16740.64|16660.64|16741.03|16661.03|16741.09|16661.09|16740.63|16660.63|9
1729819800000|2024-10-25 01:30:00|16741.3|16661.3|16741.77|16661.77|16741.77|16661.77|16741.3|16661.3|9
1729819810000|2024-10-25 01:30:10|16742.1|16662.1|16738.73|16658.73|16742.1|16662.1|16738.73|16658.73|10
1729819820000|2024-10-25 01:30:20|16738.39|16658.39|16738.7|16658.7|16738.8|16658.8|16738.29|16658.29|10
1729819830000|2024-10-25 01:30:30|16738.62|16658.62|16738.2|16658.2|16738.79|16658.79|16738.16|16658.16|9
1729819840000|2024-10-25 01:30:40|16738.21|16658.21|16736.01|16656.01|16738.21|16658.21|16736.01|16656.01|10
1729819850000|2024-10-25 01:30:50|16735.46|16655.46|16732.6|16652.6|16735.46|16655.46|16732.6|16652.6|7
1729819860000|2024-10-25 01:31:00|16732.42|16652.42|16730.23|16650.23|16732.42|16652.42|16730.05|16650.05|10
1729819870000|2024-10-25 01:31:10|16729.32|16649.32|16725.28|16645.28|16729.32|16649.32|16725.15|16645.15|10
1729819880000|2024-10-25 01:31:20|16725.27|16645.27|16724.52|16644.52|16725.64|16645.64|16724.52|16644.52|9
1729819890000|2024-10-25 01:31:30|16724.72|16644.72|16725.08|16645.08|16725.08|16645.08|16724.1|16644.1|9
1729819900000|2024-10-25 01:31:40|16725.27|16645.27|16724.43|16644.43|16725.9|16645.9|16724.43|16644.43|9
1729819910000|2024-10-25 01:31:50|16724.3|16644.3|16723.82|16643.82|16724.94|16644.94|16723.38|16643.38|10
1729819920000|2024-10-25 01:32:00|16723.72|16643.72|16722.79|16642.79|16724.15|16644.15|16722.79|16642.79|10
1729819930000|2024-10-25 01:32:10|16722.59|16642.59|16721.27|16641.27|16722.59|16642.59|16721.12|16641.12|10
1729819940000|2024-10-25 01:32:20|16721.29|16641.29|16721.19|16641.19|16721.51|16641.51|16720.65|16640.65|10
1729819950000|2024-10-25 01:32:30|16721.16|16641.16|16721.32|16641.32|16721.5|16641.5|16721.16|16641.16|9
1729819960000|2024-10-25 01:32:40|16721.27|16641.27|16721.69|16641.69|16721.69|16641.69|16720.64|16640.64|8
1729819970000|2024-10-25 01:32:50|16722.34|16642.34|16722.32|16642.32|16722.71|16642.71|16722.32|16642.32|9
1729819980000|2024-10-25 01:33:00|16722.51|16642.51|16723.58|16643.58|16723.63|16643.63|16722.48|16642.48|10
1729819990000|2024-10-25 01:33:10|16723.57|16643.57|16722.64|16642.64|16723.57|16643.57|16722.63|16642.63|10
1729820000000|2024-10-25 01:33:20|16722.65|16642.65|16721.14|16641.14|16722.65|16642.65|16721.14|16641.14|8
1729820010000|2024-10-25 01:33:30|16721.11|16641.11|16719.41|16639.41|16721.11|16641.11|16719.41|16639.41|9
1729820020000|2024-10-25 01:33:40|16719.37|16639.37|16719.54|16639.54|16719.54|16639.54|16719.16|16639.16|5
1729820030000|2024-10-25 01:33:50|16719.13|16639.13|16718.88|16638.88|16719.13|16639.13|16718.76|16638.76|6
1729820040000|2024-10-25 01:34:00|16718.86|16638.86|16717.4|16637.4|16718.86|16638.86|16717.35|16637.35|9
1729820050000|2024-10-25 01:34:10|16717.43|16637.43|16716.93|16636.93|16717.43|16637.43|16716.93|16636.93|4
1729820060000|2024-10-25 01:34:20|16716.94|16636.94|16718.33|16638.33|16718.41|16638.41|16716.91|16636.91|9
1729820070000|2024-10-25 01:34:30|16718.28|16638.28|16718.73|16638.73|16718.95|16638.95|16718.28|16638.28|9
1729820080000|2024-10-25 01:34:40|16718.41|16638.41|16718.74|16638.74|16718.76|16638.76|16718.41|16638.41|8
1729820090000|2024-10-25 01:34:50|16718.55|16638.55|16718.41|16638.41|16718.55|16638.55|16718.41|16638.41|6
1729820100000|2024-10-25 01:35:00|16718.4|16638.4|16718.72|16638.72|16718.74|16638.74|16718.32|16638.32|9
1729820110000|2024-10-25 01:35:10|16718.7|16638.7|16718.79|16638.79|16718.79|16638.79|16718.31|16638.31|9
1729820120000|2024-10-25 01:35:20|16718.81|16638.81|16719.9|16639.9|16719.9|16639.9|16718.62|16638.62|9
1729820130000|2024-10-25 01:35:30|16719.92|16639.92|16719.93|16639.93|16720.25|16640.25|16719.92|16639.92|9
1729820140000|2024-10-25 01:35:40|16719.68|16639.68|16719.38|16639.38|16719.68|16639.68|16719.21|16639.21|10
1729820150000|2024-10-25 01:35:50|16719.53|16639.53|16720.16|16640.16|16720.21|16640.21|16719.53|16639.53|7
1729820160000|2024-10-25 01:36:00|16720.13|16640.13|16718.99|16638.99|16720.16|16640.16|16718.99|16638.99|8
1729820170000|2024-10-25 01:36:10|16718.88|16638.88|16721.07|16641.07|16721.07|16641.07|16718.88|16638.88|10
1729820180000|2024-10-25 01:36:20|16721.09|16641.09|16720.41|16640.41|16721.23|16641.23|16720.4|16640.4|9
1729820190000|2024-10-25 01:36:30|16720.2|16640.2|16718.43|16638.43|16720.2|16640.2|16718.43|16638.43|9
1729820200000|2024-10-25 01:36:40|16718.18|16638.18|16716.19|16636.19|16718.18|16638.18|16716.19|16636.19|10
1729820210000|2024-10-25 01:36:50|16716.15|16636.15|16714.71|16634.71|16716.15|16636.15|16714.71|16634.71|10
1729820220000|2024-10-25 01:37:00|16714.66|16634.66|16712.63|16632.63|16714.66|16634.66|16712.51|16632.51|10
1729820230000|2024-10-25 01:37:10|16712.69|16632.69|16712.79|16632.79|16712.79|16632.79|16711.71|16631.71|10
1729820240000|2024-10-25 01:37:20|16712.69|16632.69|16710.09|16630.09|16712.78|16632.78|16710.09|16630.09|10
1729820250000|2024-10-25 01:37:30|16710.1|16630.1|16708.49|16628.49|16710.26|16630.26|16708.49|16628.49|10
1729820260000|2024-10-25 01:37:40|16706.8|16626.8|16704.88|16624.88|16706.8|16626.8|16704.23|16624.23|10
1729820270000|2024-10-25 01:37:50|16705|16625|16703.44|16623.44|16705.01|16625.01|16703.44|16623.44|10
1729820280000|2024-10-25 01:38:00|16703.39|16623.39|16702.26|16622.26|16703.39|16623.39|16702.26|16622.26|10
1729820290000|2024-10-25 01:38:10|16702.21|16622.21|16700.65|16620.65|16702.43|16622.43|16700.65|16620.65|10
1729820300000|2024-10-25 01:38:20|16700.55|16620.55|16700.41|16620.41|16700.61|16620.61|16699.98|16619.98|9
1729820310000|2024-10-25 01:38:30|16700.34|16620.34|16698.57|16618.57|16700.34|16620.34|16698.57|16618.57|10
1729820320000|2024-10-25 01:38:40|16697.5|16617.5|16694.91|16614.91|16697.5|16617.5|16694.91|16614.91|9
1729820330000|2024-10-25 01:38:50|16694.79|16614.79|16695.78|16615.78|16695.78|16615.78|16694.68|16614.68|10
1729820340000|2024-10-25 01:39:00|16694.46|16614.46|16693.54|16613.54|16694.6|16614.6|16693.54|16613.54|9
1729820350000|2024-10-25 01:39:10|16692.96|16612.96|16691.87|16611.87|16692.96|16612.96|16691.87|16611.87|10
1729820360000|2024-10-25 01:39:20|16691.82|16611.82|16691.62|16611.62|16692.02|16612.02|16691.62|16611.62|9
1729820370000|2024-10-25 01:39:30|16692.04|16612.04|16692.52|16612.52|16692.7|16612.7|16691.96|16611.96|10
1729820380000|2024-10-25 01:39:40|16692.55|16612.55|16693.35|16613.35|16693.35|16613.35|16692.55|16612.55|9
1729820390000|2024-10-25 01:39:50|16693.48|16613.48|16694.52|16614.52|16694.52|16614.52|16693.48|16613.48|10
1729820400000|2024-10-25 01:40:00|16694.5|16614.5|16699.33|16619.33|16699.33|16619.33|16694.5|16614.5|10
1729820410000|2024-10-25 01:40:10|16699.4|16619.4|16699.75|16619.75|16699.75|16619.75|16699.26|16619.26|9
1729820420000|2024-10-25 01:40:20|16699.72|16619.72|16701.74|16621.74|16701.74|16621.74|16699.72|16619.72|10
1729820430000|2024-10-25 01:40:30|16702.17|16622.17|16703.14|16623.14|16703.21|16623.21|16702.17|16622.17|10
1729820440000|2024-10-25 01:40:40|16703.03|16623.03|16702.03|16622.03|16703.03|16623.03|16702.03|16622.03|10
1729820450000|2024-10-25 01:40:50|16701.99|16621.99|16701.31|16621.31|16702.97|16622.97|16701.31|16621.31|10
1729820460000|2024-10-25 01:41:00|16701.2|16621.2|16701.84|16621.84|16701.85|16621.85|16701.12|16621.12|10
1729820470000|2024-10-25 01:41:10|16701.78|16621.78|16702.78|16622.78|16702.78|16622.78|16701.51|16621.51|9
1729820480000|2024-10-25 01:41:20|16702.99|16622.99|16704.55|16624.55|16704.74|16624.74|16702.99|16622.99|10
1729820490000|2024-10-25 01:41:30|16704.81|16624.81|16703.76|16623.76|16704.99|16624.99|16703.76|16623.76|10
1729820500000|2024-10-25 01:41:40|16703.73|16623.73|16704.68|16624.68|16704.77|16624.77|16703.59|16623.59|9
1729820510000|2024-10-25 01:41:50|16704.65|16624.65|16704.62|16624.62|16705.05|16625.05|16704.54|16624.54|10
1729820520000|2024-10-25 01:42:00|16704.63|16624.63|16703.58|16623.58|16704.66|16624.66|16703.58|16623.58|9
1729820530000|2024-10-25 01:42:10|16703.57|16623.57|16701.49|16621.49|16703.6|16623.6|16701.49|16621.49|8
1729820540000|2024-10-25 01:42:20|16701.47|16621.47|16700.41|16620.41|16701.56|16621.56|16699.78|16619.78|10
1729820550000|2024-10-25 01:42:30|16700.49|16620.49|16700.36|16620.36|16700.62|16620.62|16700.29|16620.29|8
1729820560000|2024-10-25 01:42:40|16700.26|16620.26|16696.97|16616.97|16700.26|16620.26|16696.88|16616.88|10
1729820570000|2024-10-25 01:42:50|16697|16617|16695.76|16615.76|16697|16617|16695.76|16615.76|10
1729820580000|2024-10-25 01:43:00|16695.69|16615.69|16694.36|16614.36|16696.04|16616.04|16694.11|16614.11|10
1729820590000|2024-10-25 01:43:10|16694.7|16614.7|16694.34|16614.34|16694.79|16614.79|16694.34|16614.34|9
1729820600000|2024-10-25 01:43:20|16694.19|16614.19|16694.2|16614.2|16694.48|16614.48|16693.97|16613.97|10
1729820610000|2024-10-25 01:43:30|16694.09|16614.09|16691.27|16611.27|16694.09|16614.09|16691.27|16611.27|8
1729820620000|2024-10-25 01:43:40|16691.29|16611.29|16693.68|16613.68|16693.68|16613.68|16691.2|16611.2|10
1729820630000|2024-10-25 01:43:50|16693.47|16613.47|16696.92|16616.92|16696.92|16616.92|16693.47|16613.47|10
1729820640000|2024-10-25 01:44:00|16696.01|16616.01|16697.13|16617.13|16697.13|16617.13|16695.48|16615.48|10
1729820650000|2024-10-25 01:44:10|16697.27|16617.27|16697.92|16617.92|16698.2|16618.2|16697.27|16617.27|10
1729820660000|2024-10-25 01:44:20|16697.9|16617.9|16697.67|16617.67|16697.96|16617.96|16697.67|16617.67|9
1729820670000|2024-10-25 01:44:30|16697.55|16617.55|16698.28|16618.28|16698.5|16618.5|16697.55|16617.55|9
1729820680000|2024-10-25 01:44:40|16698.27|16618.27|16697.24|16617.24|16698.27|16618.27|16697.07|16617.07|9
1729820690000|2024-10-25 01:44:50|16697.45|16617.45|16697.19|16617.19|16697.5|16617.5|16696.92|16616.92|9
1729820700000|2024-10-25 01:45:00|16697.12|16617.12|16697.34|16617.34|16697.63|16617.63|16697.12|16617.12|8
1729820710000|2024-10-25 01:45:10|16696.84|16616.84|16696.47|16616.47|16696.98|16616.98|16696.47|16616.47|9
1729820720000|2024-10-25 01:45:20|16696.42|16616.42|16695.76|16615.76|16696.77|16616.77|16695.76|16615.76|10
1729820730000|2024-10-25 01:45:30|16695.75|16615.75|16695.95|16615.95|16695.95|16615.95|16695.54|16615.54|9
1729820740000|2024-10-25 01:45:40|16697.17|16617.17|16698.54|16618.54|16698.54|16618.54|16697.17|16617.17|8
1729820750000|2024-10-25 01:45:50|16698.67|16618.67|16697.75|16617.75|16698.79|16618.79|16697.63|16617.63|10
1729820760000|2024-10-25 01:46:00|16697.65|16617.65|16695.59|16615.59|16698.17|16618.17|16695.59|16615.59|10
1729820770000|2024-10-25 01:46:10|16695.33|16615.33|16694.72|16614.72|16696.4|16616.4|16694.72|16614.72|10
1729820780000|2024-10-25 01:46:20|16695.48|16615.48|16694.71|16614.71|16695.91|16615.91|16694.71|16614.71|10
1729820790000|2024-10-25 01:46:30|16694.6|16614.6|16696|16616|16696|16616|16693.62|16613.62|10
1729820800000|2024-10-25 01:46:40|16696.02|16616.02|16698.59|16618.59|16698.59|16618.59|16696.02|16616.02|10
1729820810000|2024-10-25 01:46:50|16699.27|16619.27|16699.68|16619.68|16699.68|16619.68|16699.27|16619.27|8
1729820820000|2024-10-25 01:47:00|16699.74|16619.74|16700.34|16620.34|16700.34|16620.34|16699.51|16619.51|9
1729820830000|2024-10-25 01:47:10|16700.22|16620.22|16701.41|16621.41|16701.66|16621.66|16700.21|16620.21|10
1729820840000|2024-10-25 01:47:20|16701.44|16621.44|16702.55|16622.55|16703.71|16623.71|16700.62|16620.62|10
1729820850000|2024-10-25 01:47:30|16702.53|16622.53|16705.14|16625.14|16705.77|16625.77|16702.53|16622.53|10
1729820860000|2024-10-25 01:47:40|16705.1|16625.1|16705.02|16625.02|16706.46|16626.46|16705.02|16625.02|10
1729820870000|2024-10-25 01:47:50|16704.75|16624.75|16703.32|16623.32|16704.75|16624.75|16703.01|16623.01|10
1729820880000|2024-10-25 01:48:00|16703.97|16623.97|16705.91|16625.91|16705.91|16625.91|16703.97|16623.97|10
1729820890000|2024-10-25 01:48:10|16705.8|16625.8|16704.81|16624.81|16705.8|16625.8|16704.8|16624.8|10
1729820900000|2024-10-25 01:48:20|16704.52|16624.52|16704.13|16624.13|16704.94|16624.94|16703.08|16623.08|10
1729820910000|2024-10-25 01:48:30|16704.87|16624.87|16708.97|16628.97|16708.97|16628.97|16704.87|16624.87|10
1729820920000|2024-10-25 01:48:40|16708.99|16628.99|16709.08|16629.08|16709.18|16629.18|16708.93|16628.93|9
1729820930000|2024-10-25 01:48:50|16708.84|16628.84|16709.76|16629.76|16709.76|16629.76|16708.84|16628.84|10
1729820940000|2024-10-25 01:49:00|16709.73|16629.73|16709.32|16629.32|16709.73|16629.73|16709.32|16629.32|9
1729820950000|2024-10-25 01:49:10|16709.22|16629.22|16708.18|16628.18|16709.22|16629.22|16708.18|16628.18|10
1729820960000|2024-10-25 01:49:20|16707.94|16627.94|16706.65|16626.65|16707.94|16627.94|16705.79|16625.79|10
1729820970000|2024-10-25 01:49:30|16706.98|16626.98|16707.16|16627.16|16707.28|16627.28|16706.78|16626.78|10
1729820980000|2024-10-25 01:49:40|16707.12|16627.12|16706.69|16626.69|16707.12|16627.12|16706.55|16626.55|10
1729820990000|2024-10-25 01:49:50|16706.66|16626.66|16704.56|16624.56|16706.66|16626.66|16704.56|16624.56|10
1729821000000|2024-10-25 01:50:00|16704.53|16624.53|16705.69|16625.69|16705.69|16625.69|16704.53|16624.53|10
1729821010000|2024-10-25 01:50:10|16707.11|16627.11|16708.04|16628.04|16708.25|16628.25|16707.11|16627.11|10
1729821020000|2024-10-25 01:50:20|16707.97|16627.97|16706.17|16626.17|16707.97|16627.97|16706.17|16626.17|9
1729821030000|2024-10-25 01:50:30|16706.11|16626.11|16706.86|16626.86|16706.86|16626.86|16706.1|16626.1|10
1729821040000|2024-10-25 01:50:40|16706.71|16626.71|16706.87|16626.87|16707.35|16627.35|16706.7|16626.7|10
1729821050000|2024-10-25 01:50:50|16706.83|16626.83|16704|16624|16707.31|16627.31|16704|16624|10
1729821060000|2024-10-25 01:51:00|16703.78|16623.78|16705.37|16625.37|16705.46|16625.46|16703.78|16623.78|10
1729821070000|2024-10-25 01:51:10|16706.42|16626.42|16704.78|16624.78|16706.53|16626.53|16704.78|16624.78|10
1729821080000|2024-10-25 01:51:20|16704.37|16624.37|16703.02|16623.02|16704.37|16624.37|16702.95|16622.95|9
1729821090000|2024-10-25 01:51:30|16702.19|16622.19|16700.61|16620.61|16702.19|16622.19|16700.61|16620.61|9
1729821100000|2024-10-25 01:51:40|16699.88|16619.88|16698.86|16618.86|16699.88|16619.88|16698.62|16618.62|9
1729821110000|2024-10-25 01:51:50|16698.83|16618.83|16698.45|16618.45|16698.84|16618.84|16698.05|16618.05|10
1729821120000|2024-10-25 01:52:00|16698.57|16618.57|16699.78|16619.78|16699.93|16619.93|16697.95|16617.95|10
1729821130000|2024-10-25 01:52:10|16699.91|16619.91|16700.04|16620.04|16700.21|16620.21|16699.91|16619.91|9
1729821140000|2024-10-25 01:52:20|16700.06|16620.06|16697.42|16617.42|16700.06|16620.06|16697.42|16617.42|10
1729821150000|2024-10-25 01:52:30|16697.66|16617.66|16701.2|16621.2|16701.2|16621.2|16697.66|16617.66|10
1729821160000|2024-10-25 01:52:40|16701.49|16621.49|16701.23|16621.23|16701.85|16621.85|16701.12|16621.12|10
1729821170000|2024-10-25 01:52:50|16701.28|16621.28|16701.81|16621.81|16702.43|16622.43|16701.28|16621.28|9
1729821180000|2024-10-25 01:53:00|16702.77|16622.77|16702.3|16622.3|16702.91|16622.91|16701.27|16621.27|10
1729821190000|2024-10-25 01:53:10|16702.46|16622.46|16701.64|16621.64|16702.59|16622.59|16701.64|16621.64|10
1729821200000|2024-10-25 01:53:20|16701.49|16621.49|16701.94|16621.94|16702.46|16622.46|16701.49|16621.49|10
1729821210000|2024-10-25 01:53:30|16701.96|16621.96|16702.2|16622.2|16702.34|16622.34|16701.94|16621.94|9
1729821220000|2024-10-25 01:53:40|16702.1|16622.1|16699.6|16619.6|16702.1|16622.1|16699.45|16619.45|10
1729821230000|2024-10-25 01:53:50|16699.53|16619.53|16698.55|16618.55|16699.53|16619.53|16698.55|16618.55|10
1729821240000|2024-10-25 01:54:00|16698.5|16618.5|16698.04|16618.04|16698.5|16618.5|16697.88|16617.88|10
1729821250000|2024-10-25 01:54:10|16698.01|16618.01|16699.19|16619.19|16699.19|16619.19|16698.01|16618.01|9
1729821260000|2024-10-25 01:54:20|16699.16|16619.16|16699.38|16619.38|16700.5|16620.5|16699.16|16619.16|9
1729821270000|2024-10-25 01:54:30|16699.48|16619.48|16699.49|16619.49|16700|16620|16699.36|16619.36|8
1729821280000|2024-10-25 01:54:40|16699.44|16619.44|16699.13|16619.13|16699.46|16619.46|16698.77|16618.77|10
1729821290000|2024-10-25 01:54:50|16699.09|16619.09|16698.53|16618.53|16699.32|16619.32|16698.52|16618.52|9
1729821300000|2024-10-25 01:55:00|16698.51|16618.51|16699.55|16619.55|16699.57|16619.57|16698.51|16618.51|7
1729821310000|2024-10-25 01:55:10|16699.64|16619.64|16701.13|16621.13|16701.13|16621.13|16699.59|16619.59|9
1729821320000|2024-10-25 01:55:20|16701.41|16621.41|16700.77|16620.77|16701.55|16621.55|16700.77|16620.77|9
1729821330000|2024-10-25 01:55:30|16700.68|16620.68|16700.47|16620.47|16700.68|16620.68|16700.23|16620.23|9
1729821340000|2024-10-25 01:55:40|16700.82|16620.82|16698.7|16618.7|16700.82|16620.82|16698.7|16618.7|9
1729821350000|2024-10-25 01:55:50|16698.65|16618.65|16698.94|16618.94|16699.93|16619.93|16698.64|16618.64|10
1729821360000|2024-10-25 01:56:00|16698.99|16618.99|16700.74|16620.74|16701.14|16621.14|16698.37|16618.37|10
1729821370000|2024-10-25 01:56:10|16701.04|16621.04|16702.78|16622.78|16702.78|16622.78|16700.95|16620.95|10
1729821380000|2024-10-25 01:56:20|16702.89|16622.89|16702.44|16622.44|16702.89|16622.89|16702.44|16622.44|9
1729821390000|2024-10-25 01:56:30|16702.47|16622.47|16699.55|16619.55|16702.48|16622.48|16699.53|16619.53|10
1729821400000|2024-10-25 01:56:40|16699.5|16619.5|16700.39|16620.39|16700.39|16620.39|16699.49|16619.49|10
1729821410000|2024-10-25 01:56:50|16700.7|16620.7|16700.32|16620.32|16701.04|16621.04|16700.32|16620.32|10
1729821420000|2024-10-25 01:57:00|16700.79|16620.79|16703.05|16623.05|16703.4|16623.4|16700.79|16620.79|10
1729821430000|2024-10-25 01:57:10|16703.14|16623.14|16703.48|16623.48|16703.48|16623.48|16703.02|16623.02|9
1729821440000|2024-10-25 01:57:20|16703.52|16623.52|16702.81|16622.81|16703.53|16623.53|16702.81|16622.81|10
1729821450000|2024-10-25 01:57:30|16703.08|16623.08|16701.23|16621.23|16703.12|16623.12|16701.23|16621.23|7
1729821460000|2024-10-25 01:57:40|16700.98|16620.98|16700.65|16620.65|16700.98|16620.98|16700.65|16620.65|10
1729821470000|2024-10-25 01:57:50|16700.58|16620.58|16702.5|16622.5|16702.5|16622.5|16700.58|16620.58|10
1729821480000|2024-10-25 01:58:00|16702.4|16622.4|16703|16623|16703|16623|16701.92|16621.92|10
1729821490000|2024-10-25 01:58:10|16703.04|16623.04|16703.13|16623.13|16703.16|16623.16|16702.85|16622.85|10
1729821500000|2024-10-25 01:58:20|16703.05|16623.05|16701.29|16621.29|16703.05|16623.05|16701.04|16621.04|10
1729821510000|2024-10-25 01:58:30|16701.16|16621.16|16702.43|16622.43|16702.96|16622.96|16700.9|16620.9|10
1729821520000|2024-10-25 01:58:40|16702.75|16622.75|16703.15|16623.15|16703.15|16623.15|16702.3|16622.3|10
1729821530000|2024-10-25 01:58:50|16703.22|16623.22|16702.84|16622.84|16703.25|16623.25|16702.84|16622.84|8
1729821540000|2024-10-25 01:59:00|16702.85|16622.85|16702.84|16622.84|16702.89|16622.89|16701.23|16621.23|10
1729821550000|2024-10-25 01:59:10|16702.53|16622.53|16702.37|16622.37|16702.7|16622.7|16702.37|16622.37|9
1729821560000|2024-10-25 01:59:20|16702.21|16622.21|16704.38|16624.38|16705.21|16625.21|16702.14|16622.14|10
1729821570000|2024-10-25 01:59:30|16703.94|16623.94|16704.99|16624.99|16705|16625|16703.94|16623.94|9
1729821580000|2024-10-25 01:59:40|16705.13|16625.13|16706.02|16626.02|16706.02|16626.02|16705.13|16625.13|9
1729821590000|2024-10-25 01:59:50|16706.27|16626.27|16706.88|16626.88|16706.88|16626.88|16706.27|16626.27|9
1729821600000|2024-10-25 02:00:00|16706.93|16626.93|16707.25|16627.25|16707.65|16627.65|16706.61|16626.61|9
1729821610000|2024-10-25 02:00:10|16708.65|16628.65|16711.63|16631.63|16711.63|16631.63|16708.65|16628.65|10
1729821620000|2024-10-25 02:00:20|16711.68|16631.68|16714.72|16634.72|16714.72|16634.72|16711.68|16631.68|9
1729821630000|2024-10-25 02:00:30|16714.63|16634.63|16717.34|16637.34|16717.34|16637.34|16714.63|16634.63|10
1729821640000|2024-10-25 02:00:40|16717.16|16637.16|16717.7|16637.7|16717.7|16637.7|16717.16|16637.16|8
1729821650000|2024-10-25 02:00:50|16717.73|16637.73|16718.53|16638.53|16718.56|16638.56|16717.45|16637.45|10
1729821660000|2024-10-25 02:01:00|16718.78|16638.78|16721.24|16641.24|16722.48|16642.48|16718.78|16638.78|10
1729821670000|2024-10-25 02:01:10|16720.31|16640.31|16719.52|16639.52|16720.31|16640.31|16719.52|16639.52|10
1729821680000|2024-10-25 02:01:20|16719.86|16639.86|16722.68|16642.68|16722.68|16642.68|16719.75|16639.75|10
1729821690000|2024-10-25 02:01:30|16722.74|16642.74|16722.91|16642.91|16723.15|16643.15|16722.74|16642.74|9
1729821700000|2024-10-25 02:01:40|16722.9|16642.9|16723.52|16643.52|16723.52|16643.52|16722.79|16642.79|10
1729821710000|2024-10-25 02:01:50|16723.49|16643.49|16723.98|16643.98|16724.04|16644.04|16723.33|16643.33|9
1729821720000|2024-10-25 02:02:00|16724|16644|16724.89|16644.89|16724.89|16644.89|16724|16644|9
1729821730000|2024-10-25 02:02:10|16724.87|16644.87|16730.11|16650.11|16730.11|16650.11|16724.87|16644.87|10
1729821740000|2024-10-25 02:02:20|16730.16|16650.16|16732.94|16652.94|16732.94|16652.94|16730.16|16650.16|9
1729821750000|2024-10-25 02:02:30|16733.36|16653.36|16734.63|16654.63|16734.63|16654.63|16732.89|16652.89|10
1729821760000|2024-10-25 02:02:40|16734.59|16654.59|16734.87|16654.87|16734.94|16654.94|16734.59|16654.59|9
1729821770000|2024-10-25 02:02:50|16734.83|16654.83|16736.34|16656.34|16736.34|16656.34|16734.83|16654.83|9
1729821780000|2024-10-25 02:03:00|16736.52|16656.52|16736.53|16656.53|16736.69|16656.69|16736.41|16656.41|9
1729821790000|2024-10-25 02:03:10|16736.48|16656.48|16738.15|16658.15|16738.15|16658.15|16736.48|16656.48|10
1729821800000|2024-10-25 02:03:20|16738.12|16658.12|16738.9|16658.9|16738.9|16658.9|16738.07|16658.07|10
1729821810000|2024-10-25 02:03:30|16738.59|16658.59|16740.57|16660.57|16740.58|16660.58|16738.52|16658.52|10
1729821820000|2024-10-25 02:03:40|16740.85|16660.85|16744.3|16664.3|16744.3|16664.3|16740.85|16660.85|10
1729821830000|2024-10-25 02:03:50|16744.35|16664.35|16744.24|16664.24|16744.54|16664.54|16744.16|16664.16|9
1729821840000|2024-10-25 02:04:00|16744.22|16664.22|16743.5|16663.5|16744.22|16664.22|16743.5|16663.5|10
1729821850000|2024-10-25 02:04:10|16743.08|16663.08|16742|16662|16743.08|16663.08|16741.7|16661.7|10
1729821860000|2024-10-25 02:04:20|16741.91|16661.91|16741.95|16661.95|16742.1|16662.1|16741.63|16661.63|10
1729821870000|2024-10-25 02:04:30|16741.41|16661.41|16741.94|16661.94|16742.02|16662.02|16741.41|16661.41|10
1729821880000|2024-10-25 02:04:40|16741.93|16661.93|16741.59|16661.59|16741.93|16661.93|16741.22|16661.22|10
1729821890000|2024-10-25 02:04:50|16741.64|16661.64|16742.07|16662.07|16742.07|16662.07|16741.5|16661.5|9
1729821900000|2024-10-25 02:05:00|16740.99|16660.99|16738.87|16658.87|16740.99|16660.99|16738.87|16658.87|10
1729821910000|2024-10-25 02:05:10|16738.51|16658.51|16741.65|16661.65|16741.65|16661.65|16738.51|16658.51|10
1729821920000|2024-10-25 02:05:20|16742.46|16662.46|16743.46|16663.46|16743.46|16663.46|16742.46|16662.46|10
1729821930000|2024-10-25 02:05:30|16743.98|16663.98|16746.15|16666.15|16746.18|16666.18|16743.98|16663.98|10
1729821940000|2024-10-25 02:05:40|16746.19|16666.19|16745.84|16665.84|16746.61|16666.61|16745.68|16665.68|9
1729821950000|2024-10-25 02:05:50|16746.42|16666.42|16746.83|16666.83|16747.45|16667.45|16746.42|16666.42|9
1729821960000|2024-10-25 02:06:00|16746.81|16666.81|16746.66|16666.66|16747.37|16667.37|16746.65|16666.65|10
1729821970000|2024-10-25 02:06:10|16745.93|16665.93|16743.42|16663.42|16745.93|16665.93|16743.4|16663.4|10
1729821980000|2024-10-25 02:06:20|16743.74|16663.74|16740.91|16660.91|16743.74|16663.74|16740.91|16660.91|10
1729821990000|2024-10-25 02:06:30|16740.6|16660.6|16740.87|16660.87|16740.87|16660.87|16740.42|16660.42|9
1729822000000|2024-10-25 02:06:40|16741.08|16661.08|16740.78|16660.78|16741.23|16661.23|16740.76|16660.76|8
1729822010000|2024-10-25 02:06:50|16740.79|16660.79|16740.32|16660.32|16740.79|16660.79|16740.25|16660.25|9
1729822020000|2024-10-25 02:07:00|16740.31|16660.31|16736.49|16656.49|16740.31|16660.31|16736.49|16656.49|10
1729822030000|2024-10-25 02:07:10|16736.35|16656.35|16735.05|16655.05|16736.58|16656.58|16735.05|16655.05|9
1729822040000|2024-10-25 02:07:20|16735.07|16655.07|16732.99|16652.99|16735.07|16655.07|16732.99|16652.99|10
1729822050000|2024-10-25 02:07:30|16732.65|16652.65|16730.2|16650.2|16732.65|16652.65|16730.2|16650.2|10
1729822060000|2024-10-25 02:07:40|16730.23|16650.23|16728.92|16648.92|16730.23|16650.23|16728.92|16648.92|10
1729822070000|2024-10-25 02:07:50|16728.73|16648.73|16728.08|16648.08|16728.73|16648.73|16728.05|16648.05|10
1729822080000|2024-10-25 02:08:00|16728.1|16648.1|16726.71|16646.71|16728.59|16648.59|16726.54|16646.54|10
1729822090000|2024-10-25 02:08:10|16726.72|16646.72|16726.47|16646.47|16726.9|16646.9|16726.3|16646.3|10
1729822100000|2024-10-25 02:08:20|16726.45|16646.45|16725.54|16645.54|16726.91|16646.91|16725.12|16645.12|9
1729822110000|2024-10-25 02:08:30|16725.55|16645.55|16724.56|16644.56|16725.57|16645.57|16724.53|16644.53|10
1729822120000|2024-10-25 02:08:40|16724.51|16644.51|16724.43|16644.43|16724.92|16644.92|16723.28|16643.28|10
1729822130000|2024-10-25 02:08:50|16724.67|16644.67|16725.65|16645.65|16725.74|16645.74|16724.67|16644.67|10
1729822140000|2024-10-25 02:09:00|16725.7|16645.7|16726.67|16646.67|16726.67|16646.67|16725.7|16645.7|10
1729822150000|2024-10-25 02:09:10|16726.66|16646.66|16725.82|16645.82|16726.94|16646.94|16725.82|16645.82|9
1729822160000|2024-10-25 02:09:20|16725.29|16645.29|16724.34|16644.34|16725.29|16645.29|16724.21|16644.21|10
1729822170000|2024-10-25 02:09:30|16724.32|16644.32|16724.36|16644.36|16724.4|16644.4|16724.05|16644.05|8
1729822180000|2024-10-25 02:09:40|16724.35|16644.35|16724.3|16644.3|16724.64|16644.64|16724.3|16644.3|9
1729822190000|2024-10-25 02:09:50|16724.51|16644.51|16724.59|16644.59|16724.59|16644.59|16724.04|16644.04|10
1729822200000|2024-10-25 02:10:00|16724.4|16644.4|16723.43|16643.43|16724.4|16644.4|16723.43|16643.43|9
1729822210000|2024-10-25 02:10:10|16723.46|16643.46|16724.32|16644.32|16724.32|16644.32|16723.46|16643.46|7
1729822220000|2024-10-25 02:10:20|16724.3|16644.3|16723.49|16643.49|16724.3|16644.3|16723.37|16643.37|9
1729822230000|2024-10-25 02:10:30|16723.38|16643.38|16722.55|16642.55|16723.39|16643.39|16722.55|16642.55|10
1729822240000|2024-10-25 02:10:40|16722.51|16642.51|16722.24|16642.24|16722.58|16642.58|16722.18|16642.18|9
1729822250000|2024-10-25 02:10:50|16722.3|16642.3|16721.89|16641.89|16722.3|16642.3|16721.89|16641.89|7
1729822260000|2024-10-25 02:11:00|16722.01|16642.01|16723.11|16643.11|16723.28|16643.28|16721.98|16641.98|10
1729822270000|2024-10-25 02:11:10|16723.01|16643.01|16721.54|16641.54|16723.28|16643.28|16721.51|16641.51|10
1729822280000|2024-10-25 02:11:20|16721.41|16641.41|16720.67|16640.67|16721.41|16641.41|16720.56|16640.56|8
1729822290000|2024-10-25 02:11:30|16720.65|16640.65|16719.57|16639.57|16720.65|16640.65|16719.46|16639.46|8
1729822300000|2024-10-25 02:11:40|16719.87|16639.87|16720.83|16640.83|16720.83|16640.83|16719.73|16639.73|8
1729822310000|2024-10-25 02:11:50|16720.87|16640.87|16718.77|16638.77|16720.87|16640.87|16718.77|16638.77|9
1729822320000|2024-10-25 02:12:00|16718.56|16638.56|16717.89|16637.89|16718.56|16638.56|16717.89|16637.89|10
1729822330000|2024-10-25 02:12:10|16719.01|16639.01|16718.58|16638.58|16719.01|16639.01|16718.58|16638.58|9
1729822340000|2024-10-25 02:12:20|16718.87|16638.87|16715.72|16635.72|16718.87|16638.87|16715.03|16635.03|10
1729822350000|2024-10-25 02:12:30|16715.68|16635.68|16715|16635|16716.03|16636.03|16714.77|16634.77|9
1729822360000|2024-10-25 02:12:40|16714.95|16634.95|16713.78|16633.78|16714.95|16634.95|16713.78|16633.78|9
1729822370000|2024-10-25 02:12:50|16713.8|16633.8|16713.21|16633.21|16713.8|16633.8|16713.21|16633.21|8
1729822380000|2024-10-25 02:13:00|16713.17|16633.17|16712.55|16632.55|16713.17|16633.17|16712.48|16632.48|9
1729822390000|2024-10-25 02:13:10|16712.57|16632.57|16712.74|16632.74|16713.62|16633.62|16712.57|16632.57|9
1729822400000|2024-10-25 02:13:20|16712.38|16632.38|16711.07|16631.07|16712.38|16632.38|16710.94|16630.94|10
1729822410000|2024-10-25 02:13:30|16710.97|16630.97|16710.37|16630.37|16710.97|16630.97|16710.32|16630.32|10
1729822420000|2024-10-25 02:13:40|16710.28|16630.28|16709.15|16629.15|16710.28|16630.28|16709.15|16629.15|9
1729822430000|2024-10-25 02:13:50|16708.95|16628.95|16707.91|16627.91|16708.95|16628.95|16707.87|16627.87|9
1729822440000|2024-10-25 02:14:00|16707.81|16627.81|16704.74|16624.74|16707.81|16627.81|16704.73|16624.73|9
1729822450000|2024-10-25 02:14:10|16704.53|16624.53|16702.41|16622.41|16704.58|16624.58|16702.38|16622.38|10
1729822460000|2024-10-25 02:14:20|16702.49|16622.49|16702.44|16622.44|16702.52|16622.52|16701.58|16621.58|9
1729822470000|2024-10-25 02:14:30|16703.01|16623.01|16704.48|16624.48|16704.48|16624.48|16703.01|16623.01|10
1729822480000|2024-10-25 02:14:40|16704.49|16624.49|16703.14|16623.14|16704.93|16624.93|16703.14|16623.14|8
1729822490000|2024-10-25 02:14:50|16701.99|16621.99|16701.86|16621.86|16702.13|16622.13|16701.73|16621.73|8
1729822500000|2024-10-25 02:15:00|16701.99|16621.99|16702.37|16622.37|16702.37|16622.37|16701.89|16621.89|9
1729822510000|2024-10-25 02:15:10|16702.4|16622.4|16705.29|16625.29|16705.29|16625.29|16702.4|16622.4|10
1729822520000|2024-10-25 02:15:20|16704.59|16624.59|16704.32|16624.32|16704.59|16624.59|16703.71|16623.71|10
1729822530000|2024-10-25 02:15:30|16704.34|16624.34|16703.27|16623.27|16704.34|16624.34|16702.22|16622.22|10
1729822540000|2024-10-25 02:15:40|16703.17|16623.17|16703.48|16623.48|16703.49|16623.49|16702.47|16622.47|9
1729822550000|2024-10-25 02:15:50|16703.59|16623.59|16704.93|16624.93|16704.93|16624.93|16703.59|16623.59|10
1729822560000|2024-10-25 02:16:00|16705.06|16625.06|16706.44|16626.44|16706.44|16626.44|16705.06|16625.06|10
1729822570000|2024-10-25 02:16:10|16706.08|16626.08|16708.01|16628.01|16708.12|16628.12|16706.08|16626.08|10
1729822580000|2024-10-25 02:16:20|16708.09|16628.09|16708.24|16628.24|16708.39|16628.39|16708.09|16628.09|9
1729822590000|2024-10-25 02:16:30|16708.27|16628.27|16709.48|16629.48|16709.53|16629.53|16708.27|16628.27|10
1729822600000|2024-10-25 02:16:40|16709.5|16629.5|16711.71|16631.71|16711.71|16631.71|16709.5|16629.5|10
1729822610000|2024-10-25 02:16:50|16711.73|16631.73|16712.74|16632.74|16712.74|16632.74|16711.69|16631.69|9
1729822620000|2024-10-25 02:17:00|16712.73|16632.73|16713.92|16633.92|16713.92|16633.92|16712.73|16632.73|9
1729822630000|2024-10-25 02:17:10|16714.04|16634.04|16714.72|16634.72|16714.72|16634.72|16714.04|16634.04|9
1729822640000|2024-10-25 02:17:20|16714.74|16634.74|16714.33|16634.33|16714.74|16634.74|16714.33|16634.33|8
1729822650000|2024-10-25 02:17:30|16714.28|16634.28|16714.06|16634.06|16714.28|16634.28|16713.96|16633.96|8
1729822660000|2024-10-25 02:17:40|16714.3|16634.3|16714.22|16634.22|16714.3|16634.3|16713.86|16633.86|10
1729822670000|2024-10-25 02:17:50|16714.33|16634.33|16711.43|16631.43|16714.47|16634.47|16711.43|16631.43|10
1729822680000|2024-10-25 02:18:00|16711.42|16631.42|16712.47|16632.47|16712.92|16632.92|16711.34|16631.34|10
1729822690000|2024-10-25 02:18:10|16712.57|16632.57|16712.9|16632.9|16713.03|16633.03|16712.53|16632.53|10
1729822700000|2024-10-25 02:18:20|16712.84|16632.84|16713.89|16633.89|16713.89|16633.89|16711.74|16631.74|9
1729822710000|2024-10-25 02:18:30|16713.79|16633.79|16712.48|16632.48|16713.79|16633.79|16712.45|16632.45|10
1729822720000|2024-10-25 02:18:40|16712.52|16632.52|16715.01|16635.01|16715.01|16635.01|16712.51|16632.51|10
1729822730000|2024-10-25 02:18:50|16715.02|16635.02|16714.64|16634.64|16715.02|16635.02|16714.45|16634.45|9
1729822740000|2024-10-25 02:19:00|16714.66|16634.66|16714.07|16634.07|16714.69|16634.69|16714.07|16634.07|8
1729822750000|2024-10-25 02:19:10|16714.01|16634.01|16712.69|16632.69|16714.01|16634.01|16712.69|16632.69|7
1729822760000|2024-10-25 02:19:20|16711.83|16631.83|16710.02|16630.02|16711.83|16631.83|16710.02|16630.02|10
1729822770000|2024-10-25 02:19:30|16709.96|16629.96|16702.22|16622.22|16710.02|16630.02|16702.01|16622.01|10
1729822780000|2024-10-25 02:19:40|16702.25|16622.25|16700.86|16620.86|16702.25|16622.25|16700.41|16620.41|10
1729822790000|2024-10-25 02:19:50|16700.24|16620.24|16700.98|16620.98|16700.98|16620.98|16700.24|16620.24|9
1729822800000|2024-10-25 02:20:00|16700.99|16620.99|16699.96|16619.96|16701.25|16621.25|16699.96|16619.96|9
1729822810000|2024-10-25 02:20:10|16699.98|16619.98|16698.51|16618.51|16700.35|16620.35|16698.51|16618.51|10
1729822820000|2024-10-25 02:20:20|16698.22|16618.22|16698.63|16618.63|16698.63|16618.63|16698.19|16618.19|9
1729822830000|2024-10-25 02:20:30|16698.92|16618.92|16699.04|16619.04|16699.23|16619.23|16698.92|16618.92|9
1729822840000|2024-10-25 02:20:40|16698.01|16618.01|16697.15|16617.15|16698.01|16618.01|16697.12|16617.12|9
1729822850000|2024-10-25 02:20:50|16696.77|16616.77|16695.87|16615.87|16696.96|16616.96|16695.87|16615.87|10
1729822860000|2024-10-25 02:21:00|16695.81|16615.81|16687.57|16607.57|16695.81|16615.81|16687.57|16607.57|10
1729822870000|2024-10-25 02:21:10|16686.45|16606.45|16680.76|16600.76|16686.45|16606.45|16680.66|16600.66|10
1729822880000|2024-10-25 02:21:20|16680.8|16600.8|16673.71|16593.71|16680.8|16600.8|16673.71|16593.71|10
1729822890000|2024-10-25 02:21:30|16673.68|16593.68|16671.88|16591.88|16673.68|16593.68|16670.87|16590.87|10
1729822900000|2024-10-25 02:21:40|16671.98|16591.98|16669.89|16589.89|16672.18|16592.18|16669.62|16589.62|10
1729822910000|2024-10-25 02:21:50|16670.04|16590.04|16670.09|16590.09|16670.17|16590.17|16669.83|16589.83|10
1729822920000|2024-10-25 02:22:00|16670.04|16590.04|16669.76|16589.76|16670.66|16590.66|16669.67|16589.67|10
1729822930000|2024-10-25 02:22:10|16669.65|16589.65|16668.96|16588.96|16669.65|16589.65|16668.96|16588.96|10
1729822940000|2024-10-25 02:22:20|16669.32|16589.32|16668.04|16588.04|16669.32|16589.32|16667.71|16587.71|10
1729822950000|2024-10-25 02:22:30|16667.89|16587.89|16668.05|16588.05|16668.05|16588.05|16667.44|16587.44|10
1729822960000|2024-10-25 02:22:40|16668.07|16588.07|16671.63|16591.63|16671.63|16591.63|16668.07|16588.07|10
1729822970000|2024-10-25 02:22:50|16672.03|16592.03|16674.46|16594.46|16674.46|16594.46|16672.03|16592.03|9
1729822980000|2024-10-25 02:23:00|16675.01|16595.01|16674.85|16594.85|16675.01|16595.01|16674.62|16594.62|10
1729822990000|2024-10-25 02:23:10|16674.93|16594.93|16676.72|16596.72|16676.77|16596.77|16674.93|16594.93|9
1729823000000|2024-10-25 02:23:20|16676.51|16596.51|16674.87|16594.87|16676.52|16596.52|16674.86|16594.86|10
1729823010000|2024-10-25 02:23:30|16674.76|16594.76|16676.5|16596.5|16676.5|16596.5|16673.91|16593.91|10
1729823020000|2024-10-25 02:23:40|16677.09|16597.09|16675.93|16595.93|16677.3|16597.3|16675.93|16595.93|9
1729823030000|2024-10-25 02:23:50|16675.91|16595.91|16675.59|16595.59|16676.25|16596.25|16675.43|16595.43|10
1729823040000|2024-10-25 02:24:00|16675.69|16595.69|16675.5|16595.5|16675.88|16595.88|16675.5|16595.5|9
1729823050000|2024-10-25 02:24:10|16676.31|16596.31|16677.65|16597.65|16677.65|16597.65|16676.31|16596.31|10
1729823060000|2024-10-25 02:24:20|16678.29|16598.29|16678|16598|16678.34|16598.34|16678|16598|8
1729823070000|2024-10-25 02:24:30|16678.07|16598.07|16678.71|16598.71|16678.71|16598.71|16678.07|16598.07|10
1729823080000|2024-10-25 02:24:40|16678.98|16598.98|16679.11|16599.11|16679.11|16599.11|16678.81|16598.81|8
1729823090000|2024-10-25 02:24:50|16679.08|16599.08|16678.4|16598.4|16679.08|16599.08|16678.4|16598.4|9
1729823100000|2024-10-25 02:25:00|16678.37|16598.37|16678.38|16598.38|16678.91|16598.91|16678.37|16598.37|9
1729823110000|2024-10-25 02:25:10|16678.22|16598.22|16679.79|16599.79|16679.79|16599.79|16677.57|16597.57|8
1729823120000|2024-10-25 02:25:20|16679.76|16599.76|16678.99|16598.99|16679.8|16599.8|16678.99|16598.99|10
1729823130000|2024-10-25 02:25:30|16679.33|16599.33|16679.12|16599.12|16679.37|16599.37|16679.03|16599.03|10
1729823140000|2024-10-25 02:25:40|16679.15|16599.15|16680.22|16600.22|16680.22|16600.22|16678.08|16598.08|10
1729823150000|2024-10-25 02:25:50|16681.05|16601.05|16682.42|16602.42|16682.42|16602.42|16681.03|16601.03|10
1729823160000|2024-10-25 02:26:00|16682.44|16602.44|16685.06|16605.06|16685.06|16605.06|16682.44|16602.44|10
1729823170000|2024-10-25 02:26:10|16684.85|16604.85|16686.61|16606.61|16686.61|16606.61|16684.55|16604.55|10
1729823180000|2024-10-25 02:26:20|16686.63|16606.63|16686.4|16606.4|16686.63|16606.63|16686.17|16606.17|9
1729823190000|2024-10-25 02:26:30|16686.91|16606.91|16689.34|16609.34|16689.34|16609.34|16686.91|16606.91|10
1729823200000|2024-10-25 02:26:40|16689.55|16609.55|16694.14|16614.14|16694.14|16614.14|16689.55|16609.55|10
1729823210000|2024-10-25 02:26:50|16694.4|16614.4|16697.51|16617.51|16697.51|16617.51|16694.4|16614.4|10
1729823220000|2024-10-25 02:27:00|16697.62|16617.62|16700.1|16620.1|16700.1|16620.1|16697.62|16617.62|10
1729823230000|2024-10-25 02:27:10|16700.13|16620.13|16700.15|16620.15|16700.17|16620.17|16699.45|16619.45|9
1729823240000|2024-10-25 02:27:20|16698.55|16618.55|16699.89|16619.89|16699.89|16619.89|16698.55|16618.55|9
1729823250000|2024-10-25 02:27:30|16699.94|16619.94|16701.45|16621.45|16701.89|16621.89|16699.94|16619.94|10
1729823260000|2024-10-25 02:27:40|16701.38|16621.38|16702.97|16622.97|16702.97|16622.97|16701.37|16621.37|10
1729823270000|2024-10-25 02:27:50|16702.91|16622.91|16704.64|16624.64|16704.82|16624.82|16702.91|16622.91|10
1729823280000|2024-10-25 02:28:00|16704.93|16624.93|16706.37|16626.37|16706.37|16626.37|16704.9|16624.9|9
1729823290000|2024-10-25 02:28:10|16706.28|16626.28|16705.06|16625.06|16706.28|16626.28|16705.06|16625.06|8
1729823300000|2024-10-25 02:28:20|16705.08|16625.08|16704.99|16624.99|16705.31|16625.31|16704.94|16624.94|8
1729823310000|2024-10-25 02:28:30|16705.17|16625.17|16707.11|16627.11|16707.11|16627.11|16705.17|16625.17|10
1729823320000|2024-10-25 02:28:40|16707.25|16627.25|16708.56|16628.56|16708.57|16628.57|16706.71|16626.71|10
1729823330000|2024-10-25 02:28:50|16708.6|16628.6|16709.11|16629.11|16709.2|16629.2|16708.6|16628.6|9
1729823340000|2024-10-25 02:29:00|16709.31|16629.31|16708.77|16628.77|16709.31|16629.31|16708.77|16628.77|10
1729823350000|2024-10-25 02:29:10|16708.69|16628.69|16708.24|16628.24|16709.23|16629.23|16708.15|16628.15|10
1729823360000|2024-10-25 02:29:20|16708.44|16628.44|16709.04|16629.04|16709.04|16629.04|16708.44|16628.44|10
1729823370000|2024-10-25 02:29:30|16708.98|16628.98|16711.77|16631.77|16711.77|16631.77|16708.87|16628.87|10
1729823380000|2024-10-25 02:29:40|16711.93|16631.93|16712.09|16632.09|16712.27|16632.27|16711.93|16631.93|10
1729823390000|2024-10-25 02:29:50|16711.85|16631.85|16710.22|16630.22|16711.85|16631.85|16710.22|16630.22|10
1729823400000|2024-10-25 02:30:00|16710.37|16630.37|16710.62|16630.62|16710.62|16630.62|16710.04|16630.04|10
1729823410000|2024-10-25 02:30:10|16710.96|16630.96|16712.07|16632.07|16712.07|16632.07|16710.96|16630.96|10
1729823420000|2024-10-25 02:30:20|16712.24|16632.24|16710.64|16630.64|16712.24|16632.24|16710.64|16630.64|10
1729823430000|2024-10-25 02:30:30|16710.76|16630.76|16710.17|16630.17|16711.37|16631.37|16710.17|16630.17|9
1729823440000|2024-10-25 02:30:40|16710.28|16630.28|16711.46|16631.46|16711.48|16631.48|16710.28|16630.28|9
1729823450000|2024-10-25 02:30:50|16711.52|16631.52|16711.95|16631.95|16711.95|16631.95|16711.52|16631.52|8
1729823460000|2024-10-25 02:31:00|16712.09|16632.09|16712.13|16632.13|16712.35|16632.35|16712.09|16632.09|10
1729823470000|2024-10-25 02:31:10|16712.14|16632.14|16711.4|16631.4|16712.65|16632.65|16711.4|16631.4|10
1729823480000|2024-10-25 02:31:20|16710.94|16630.94|16710.26|16630.26|16711.27|16631.27|16709.77|16629.77|9
1729823490000|2024-10-25 02:31:30|16710.52|16630.52|16711.43|16631.43|16711.43|16631.43|16710.52|16630.52|10
1729823500000|2024-10-25 02:31:40|16711.41|16631.41|16711.83|16631.83|16711.83|16631.83|16711.08|16631.08|9
1729823510000|2024-10-25 02:31:50|16711.82|16631.82|16712.01|16632.01|16712.01|16632.01|16711.82|16631.82|6
1729823520000|2024-10-25 02:32:00|16711.96|16631.96|16711.69|16631.69|16711.96|16631.96|16711.6|16631.6|9
1729823530000|2024-10-25 02:32:10|16711.67|16631.67|16712.52|16632.52|16712.52|16632.52|16711.67|16631.67|9
1729823540000|2024-10-25 02:32:20|16712.56|16632.56|16712.47|16632.47|16712.67|16632.67|16712.27|16632.27|10
1729823550000|2024-10-25 02:32:30|16712.36|16632.36|16711.94|16631.94|16712.7|16632.7|16711.94|16631.94|10
1729823560000|2024-10-25 02:32:40|16711.82|16631.82|16712.4|16632.4|16712.4|16632.4|16711.82|16631.82|10
1729823570000|2024-10-25 02:32:50|16712.38|16632.38|16712.8|16632.8|16712.8|16632.8|16712.27|16632.27|8
1729823580000|2024-10-25 02:33:00|16712.72|16632.72|16711.69|16631.69|16713.01|16633.01|16711.69|16631.69|10
1729823590000|2024-10-25 02:33:10|16711.61|16631.61|16711.19|16631.19|16711.61|16631.61|16711.12|16631.12|9
1729823600000|2024-10-25 02:33:20|16711.27|16631.27|16713.04|16633.04|16713.04|16633.04|16710.9|16630.9|10
1729823610000|2024-10-25 02:33:30|16713.21|16633.21|16717.6|16637.6|16717.62|16637.62|16713.21|16633.21|10
1729823620000|2024-10-25 02:33:40|16717.47|16637.47|16722.09|16642.09|16722.09|16642.09|16717.47|16637.47|10
1729823630000|2024-10-25 02:33:50|16722.22|16642.22|16723.25|16643.25|16723.25|16643.25|16722.22|16642.22|10
1729823640000|2024-10-25 02:34:00|16723.26|16643.26|16725.37|16645.37|16725.37|16645.37|16723.16|16643.16|9
1729823650000|2024-10-25 02:34:10|16725.39|16645.39|16722.95|16642.95|16725.39|16645.39|16722.66|16642.66|9
1729823660000|2024-10-25 02:34:20|16722.9|16642.9|16721.87|16641.87|16723.13|16643.13|16721.87|16641.87|10
1729823670000|2024-10-25 02:34:30|16721.68|16641.68|16721.48|16641.48|16721.68|16641.68|16721.45|16641.45|8
1729823680000|2024-10-25 02:34:40|16721.4|16641.4|16717.76|16637.76|16721.4|16641.4|16717.76|16637.76|9
1729823690000|2024-10-25 02:34:50|16717.75|16637.75|16716.68|16636.68|16717.75|16637.75|16716.62|16636.62|8
1729823700000|2024-10-25 02:35:00|16716.71|16636.71|16715.7|16635.7|16716.81|16636.81|16715.7|16635.7|9
1729823710000|2024-10-25 02:35:10|16715.06|16635.06|16713.94|16633.94|16715.06|16635.06|16713.26|16633.26|10
1729823720000|2024-10-25 02:35:20|16713.87|16633.87|16712.9|16632.9|16713.87|16633.87|16712.85|16632.85|10
1729823730000|2024-10-25 02:35:30|16712.89|16632.89|16713.24|16633.24|16713.4|16633.4|16712.89|16632.89|9
1729823740000|2024-10-25 02:35:40|16712.88|16632.88|16712.17|16632.17|16712.88|16632.88|16712.17|16632.17|8
1729823750000|2024-10-25 02:35:50|16712.18|16632.18|16710.75|16630.75|16712.18|16632.18|16710.75|16630.75|9
1729823760000|2024-10-25 02:36:00|16710.7|16630.7|16710.72|16630.72|16710.72|16630.72|16710.4|16630.4|8
1729823770000|2024-10-25 02:36:10|16710.86|16630.86|16711.47|16631.47|16711.47|16631.47|16710.86|16630.86|10
1729823780000|2024-10-25 02:36:20|16711.51|16631.51|16711.93|16631.93|16712.07|16632.07|16711.29|16631.29|10
1729823790000|2024-10-25 02:36:30|16711.87|16631.87|16712.78|16632.78|16712.78|16632.78|16711.87|16631.87|10
1729823800000|2024-10-25 02:36:40|16712.79|16632.79|16714.32|16634.32|16714.32|16634.32|16712.79|16632.79|9
1729823810000|2024-10-25 02:36:50|16714.35|16634.35|16714.43|16634.43|16714.43|16634.43|16714.1|16634.1|9
1729823820000|2024-10-25 02:37:00|16714.49|16634.49|16714.21|16634.21|16714.61|16634.61|16714.21|16634.21|10
1729823830000|2024-10-25 02:37:10|16714.2|16634.2|16716.09|16636.09|16716.15|16636.15|16714.2|16634.2|10
1729823840000|2024-10-25 02:37:20|16716.24|16636.24|16716.27|16636.27|16716.31|16636.31|16716.24|16636.24|6
1729823850000|2024-10-25 02:37:30|16716.24|16636.24|16717.05|16637.05|16717.05|16637.05|16716.04|16636.04|10
1729823860000|2024-10-25 02:37:40|16717.02|16637.02|16718.44|16638.44|16718.44|16638.44|16717.02|16637.02|10
1729823870000|2024-10-25 02:37:50|16718.43|16638.43|16718.91|16638.91|16718.96|16638.96|16718.43|16638.43|7
1729823880000|2024-10-25 02:38:00|16719.09|16639.09|16719.44|16639.44|16719.44|16639.44|16718.66|16638.66|9
1729823890000|2024-10-25 02:38:10|16719.46|16639.46|16718.99|16638.99|16719.46|16639.46|16718.99|16638.99|8
1729823900000|2024-10-25 02:38:20|16719|16639|16717.51|16637.51|16719|16639|16717.51|16637.51|8
1729823910000|2024-10-25 02:38:30|16717.23|16637.23|16717.09|16637.09|16717.23|16637.23|16716.71|16636.71|9
1729823920000|2024-10-25 02:38:40|16716.76|16636.76|16716.2|16636.2|16716.76|16636.76|16716.2|16636.2|10
1729823930000|2024-10-25 02:38:50|16716.19|16636.19|16715.92|16635.92|16716.5|16636.5|16715.89|16635.89|10
1729823940000|2024-10-25 02:39:00|16715.71|16635.71|16715.44|16635.44|16715.71|16635.71|16715.4|16635.4|8
1729823950000|2024-10-25 02:39:10|16715.46|16635.46|16715.14|16635.14|16715.63|16635.63|16715.12|16635.12|10
1729823960000|2024-10-25 02:39:20|16715.13|16635.13|16714.74|16634.74|16715.13|16635.13|16714.74|16634.74|8
1729823970000|2024-10-25 02:39:30|16714.68|16634.68|16714.49|16634.49|16714.68|16634.68|16714.47|16634.47|10
1729823980000|2024-10-25 02:39:40|16712.18|16632.18|16711.86|16631.86|16712.23|16632.23|16711.82|16631.82|9
1729823990000|2024-10-25 02:39:50|16711.62|16631.62|16711.57|16631.57|16711.83|16631.83|16711.47|16631.47|9
1729824000000|2024-10-25 02:40:00|16711.49|16631.49|16711.51|16631.51|16711.51|16631.51|16710.87|16630.87|9
1729824010000|2024-10-25 02:40:10|16712.07|16632.07|16712.45|16632.45|16713.11|16633.11|16712.07|16632.07|9
1729824020000|2024-10-25 02:40:20|16712.55|16632.55|16711.96|16631.96|16712.55|16632.55|16711.96|16631.96|9
1729824030000|2024-10-25 02:40:30|16711.94|16631.94|16711.38|16631.38|16712.18|16632.18|16711.38|16631.38|9
1729824040000|2024-10-25 02:40:40|16711.33|16631.33|16710.88|16630.88|16711.46|16631.46|16710.88|16630.88|10
1729824050000|2024-10-25 02:40:50|16710.58|16630.58|16709.98|16629.98|16710.58|16630.58|16709.93|16629.93|8
1729824060000|2024-10-25 02:41:00|16709.93|16629.93|16710.03|16630.03|16710.17|16630.17|16709.59|16629.59|9
1729824070000|2024-10-25 02:41:10|16710.35|16630.35|16712.04|16632.04|16712.04|16632.04|16710.35|16630.35|10
1729824080000|2024-10-25 02:41:20|16712.3|16632.3|16713.88|16633.88|16713.88|16633.88|16712.3|16632.3|9
1729824090000|2024-10-25 02:41:30|16713.89|16633.89|16715.06|16635.06|16715.06|16635.06|16713.88|16633.88|10
1729824100000|2024-10-25 02:41:40|16715.24|16635.24|16714.8|16634.8|16715.86|16635.86|16714.8|16634.8|10
1729824110000|2024-10-25 02:41:50|16714.7|16634.7|16714.83|16634.83|16714.92|16634.92|16714.7|16634.7|8
1729824120000|2024-10-25 02:42:00|16714.94|16634.94|16714.44|16634.44|16715.16|16635.16|16714.44|16634.44|10
1729824130000|2024-10-25 02:42:10|16715.95|16635.95|16715.26|16635.26|16716.17|16636.17|16715.26|16635.26|8
1729824140000|2024-10-25 02:42:20|16715.28|16635.28|16714.27|16634.27|16715.28|16635.28|16714.27|16634.27|8
1729824150000|2024-10-25 02:42:30|16714.25|16634.25|16713.69|16633.69|16714.31|16634.31|16713.69|16633.69|10
1729824160000|2024-10-25 02:42:40|16713.6|16633.6|16713.34|16633.34|16713.62|16633.62|16712.95|16632.95|9
1729824170000|2024-10-25 02:42:50|16713.28|16633.28|16713.48|16633.48|16713.48|16633.48|16713.11|16633.11|8
1729824180000|2024-10-25 02:43:00|16713.47|16633.47|16714.5|16634.5|16714.5|16634.5|16713.18|16633.18|10
1729824190000|2024-10-25 02:43:10|16714.55|16634.55|16714.34|16634.34|16714.71|16634.71|16714.17|16634.17|9
1729824200000|2024-10-25 02:43:20|16714.43|16634.43|16714.77|16634.77|16714.91|16634.91|16714.43|16634.43|9
1729824210000|2024-10-25 02:43:30|16714.8|16634.8|16710.45|16630.45|16714.88|16634.88|16710.45|16630.45|9
1729824220000|2024-10-25 02:43:40|16710.43|16630.43|16709.26|16629.26|16710.43|16630.43|16709.05|16629.05|8
1729824230000|2024-10-25 02:43:50|16709.49|16629.49|16708.98|16628.98|16709.64|16629.64|16708.95|16628.95|10
1729824240000|2024-10-25 02:44:00|16708.92|16628.92|16709.14|16629.14|16709.14|16629.14|16708.88|16628.88|6
1729824250000|2024-10-25 02:44:10|16709.23|16629.23|16709.08|16629.08|16709.23|16629.23|16708.46|16628.46|10
1729824260000|2024-10-25 02:44:20|16708.96|16628.96|16709.36|16629.36|16709.37|16629.37|16708.92|16628.92|10
1729824270000|2024-10-25 02:44:30|16709.26|16629.26|16711.45|16631.45|16711.45|16631.45|16709.26|16629.26|10
1729824280000|2024-10-25 02:44:40|16711.43|16631.43|16716.38|16636.38|16716.38|16636.38|16711.43|16631.43|10
1729824290000|2024-10-25 02:44:50|16716.66|16636.66|16717.22|16637.22|16717.22|16637.22|16716.66|16636.66|9
1729824300000|2024-10-25 02:45:00|16717.23|16637.23|16720.54|16640.54|16720.54|16640.54|16717.23|16637.23|10
1729824310000|2024-10-25 02:45:10|16720.82|16640.82|16721.5|16641.5|16721.52|16641.52|16720.82|16640.82|9
1729824320000|2024-10-25 02:45:20|16721.55|16641.55|16723.03|16643.03|16723.04|16643.04|16721.55|16641.55|8
1729824330000|2024-10-25 02:45:30|16723.02|16643.02|16724|16644|16724|16644|16723.02|16643.02|8
1729824340000|2024-10-25 02:45:40|16724.11|16644.11|16723.32|16643.32|16724.17|16644.17|16723.26|16643.26|8
1729824350000|2024-10-25 02:45:50|16723.2|16643.2|16724.61|16644.61|16724.61|16644.61|16723.2|16643.2|8
1729824360000|2024-10-25 02:46:00|16724.58|16644.58|16725.11|16645.11|16725.11|16645.11|16724.32|16644.32|9
1729824370000|2024-10-25 02:46:10|16725.1|16645.1|16726.63|16646.63|16726.63|16646.63|16725.1|16645.1|10
1729824380000|2024-10-25 02:46:20|16726.65|16646.65|16726.82|16646.82|16726.87|16646.87|16726.62|16646.62|8
1729824390000|2024-10-25 02:46:30|16727.03|16647.03|16726.94|16646.94|16727.13|16647.13|16726.91|16646.91|10
1729824400000|2024-10-25 02:46:40|16726.9|16646.9|16727.3|16647.3|16727.3|16647.3|16726.8|16646.8|8
1729824410000|2024-10-25 02:46:50|16727.17|16647.17|16728|16648|16728|16648|16727.17|16647.17|9
1729824420000|2024-10-25 02:47:00|16727.98|16647.98|16728|16648|16728.01|16648.01|16727.87|16647.87|7
1729824430000|2024-10-25 02:47:10|16728.01|16648.01|16728.61|16648.61|16728.63|16648.63|16728.01|16648.01|10
1729824440000|2024-10-25 02:47:20|16728.64|16648.64|16729.14|16649.14|16729.16|16649.16|16728.54|16648.54|9
1729824450000|2024-10-25 02:47:30|16729.18|16649.18|16729.85|16649.85|16729.85|16649.85|16729.18|16649.18|10
1729824460000|2024-10-25 02:47:40|16729.84|16649.84|16730.32|16650.32|16730.38|16650.38|16729.68|16649.68|9
1729824470000|2024-10-25 02:47:50|16730.33|16650.33|16730.29|16650.29|16730.41|16650.41|16730.2|16650.2|7
1729824480000|2024-10-25 02:48:00|16730.28|16650.28|16730.35|16650.35|16730.43|16650.43|16730.22|16650.22|9
1729824490000|2024-10-25 02:48:10|16730.24|16650.24|16729.67|16649.67|16730.31|16650.31|16729.67|16649.67|10
1729824500000|2024-10-25 02:48:20|16729.59|16649.59|16730.67|16650.67|16730.94|16650.94|16729.59|16649.59|9
1729824510000|2024-10-25 02:48:30|16730.52|16650.52|16731.9|16651.9|16732.01|16652.01|16730.41|16650.41|10
1729824520000|2024-10-25 02:48:40|16731.92|16651.92|16733.3|16653.3|16733.34|16653.34|16731.91|16651.91|10
1729824530000|2024-10-25 02:48:50|16733.9|16653.9|16734.32|16654.32|16734.32|16654.32|16733.9|16653.9|10
1729824540000|2024-10-25 02:49:00|16734.33|16654.33|16735.44|16655.44|16735.44|16655.44|16734.33|16654.33|9
1729824550000|2024-10-25 02:49:10|16735.62|16655.62|16734.7|16654.7|16736.14|16656.14|16734.7|16654.7|10
1729824560000|2024-10-25 02:49:20|16734.42|16654.42|16734.51|16654.51|16734.51|16654.51|16734.24|16654.24|9
1729824570000|2024-10-25 02:49:30|16734.53|16654.53|16736.3|16656.3|16736.36|16656.36|16734.04|16654.04|10
1729824580000|2024-10-25 02:49:40|16736.78|16656.78|16736.88|16656.88|16737.54|16657.54|16736.78|16656.78|10
1729824590000|2024-10-25 02:49:50|16736.66|16656.66|16736.17|16656.17|16736.66|16656.66|16735.74|16655.74|9
1729824600000|2024-10-25 02:50:00|16736.16|16656.16|16738.04|16658.04|16738.1|16658.1|16736.16|16656.16|10
1729824610000|2024-10-25 02:50:10|16738.16|16658.16|16735.34|16655.34|16738.16|16658.16|16735.31|16655.31|10
1729824620000|2024-10-25 02:50:20|16735.31|16655.31|16734.5|16654.5|16735.45|16655.45|16734.46|16654.46|10
1729824630000|2024-10-25 02:50:30|16734.52|16654.52|16734.36|16654.36|16734.57|16654.57|16733.93|16653.93|10
1729824640000|2024-10-25 02:50:40|16734.29|16654.29|16735.39|16655.39|16735.39|16655.39|16734.15|16654.15|10
1729824650000|2024-10-25 02:50:50|16735.38|16655.38|16735.73|16655.73|16735.78|16655.78|16735.38|16655.38|8
1729824660000|2024-10-25 02:51:00|16735.84|16655.84|16735.97|16655.97|16735.97|16655.97|16735.09|16655.09|9
1729824670000|2024-10-25 02:51:10|16736.04|16656.04|16736.58|16656.58|16736.67|16656.67|16735.77|16655.77|7
1729824680000|2024-10-25 02:51:20|16736.6|16656.6|16736.74|16656.74|16736.74|16656.74|16736.46|16656.46|9
1729824690000|2024-10-25 02:51:30|16736.85|16656.85|16736.38|16656.38|16736.85|16656.85|16735.76|16655.76|10
1729824700000|2024-10-25 02:51:40|16736.37|16656.37|16736.25|16656.25|16736.61|16656.61|16736.23|16656.23|9
1729824710000|2024-10-25 02:51:50|16736.08|16656.08|16735.89|16655.89|16736.08|16656.08|16735.84|16655.84|9
1729824720000|2024-10-25 02:52:00|16735.91|16655.91|16736.05|16656.05|16736.05|16656.05|16735.75|16655.75|6
1729824730000|2024-10-25 02:52:10|16735.04|16655.04|16733.02|16653.02|16735.04|16655.04|16732.93|16652.93|10
1729824740000|2024-10-25 02:52:20|16733.2|16653.2|16731.84|16651.84|16733.2|16653.2|16731.84|16651.84|10
1729824750000|2024-10-25 02:52:30|16731.79|16651.79|16732.17|16652.17|16732.17|16652.17|16731.76|16651.76|10
1729824760000|2024-10-25 02:52:40|16732.34|16652.34|16732.32|16652.32|16732.34|16652.34|16731.49|16651.49|7
1729824770000|2024-10-25 02:52:50|16732.33|16652.33|16732.19|16652.19|16732.45|16652.45|16732.19|16652.19|7
1729824780000|2024-10-25 02:53:00|16732.14|16652.14|16731.87|16651.87|16732.14|16652.14|16731.8|16651.8|10
1729824790000|2024-10-25 02:53:10|16731.98|16651.98|16733.53|16653.53|16733.53|16653.53|16731.92|16651.92|10
1729824800000|2024-10-25 02:53:20|16733.58|16653.58|16732.74|16652.74|16733.85|16653.85|16732.74|16652.74|8
1729824810000|2024-10-25 02:53:30|16733.07|16653.07|16733.12|16653.12|16733.24|16653.24|16733.07|16653.07|7
1729824820000|2024-10-25 02:53:40|16733.11|16653.11|16733.6|16653.6|16733.6|16653.6|16733.1|16653.1|9
1729824830000|2024-10-25 02:53:50|16733.62|16653.62|16733.41|16653.41|16733.62|16653.62|16733.38|16653.38|9
1729824840000|2024-10-25 02:54:00|16733.54|16653.54|16734.23|16654.23|16734.23|16654.23|16733.48|16653.48|10
1729824850000|2024-10-25 02:54:10|16734.47|16654.47|16733.9|16653.9|16734.52|16654.52|16733.9|16653.9|9
1729824860000|2024-10-25 02:54:20|16733.89|16653.89|16733.81|16653.81|16733.97|16653.97|16733.81|16653.81|9
1729824870000|2024-10-25 02:54:30|16733.82|16653.82|16734.79|16654.79|16734.79|16654.79|16733.82|16653.82|10
1729824880000|2024-10-25 02:54:40|16734.78|16654.78|16735.09|16655.09|16735.1|16655.1|16734.78|16654.78|9
1729824890000|2024-10-25 02:54:50|16735.06|16655.06|16734.87|16654.87|16735.06|16655.06|16734.87|16654.87|8
1729824900000|2024-10-25 02:55:00|16734.88|16654.88|16734.08|16654.08|16734.88|16654.88|16734.08|16654.08|8
1729824910000|2024-10-25 02:55:10|16733.8|16653.8|16734.37|16654.37|16734.37|16654.37|16733.8|16653.8|9
1729824920000|2024-10-25 02:55:20|16734.08|16654.08|16733.98|16653.98|16734.09|16654.09|16733.98|16653.98|9
1729824930000|2024-10-25 02:55:30|16734.25|16654.25|16734.56|16654.56|16734.56|16654.56|16734.24|16654.24|9
1729824940000|2024-10-25 02:55:40|16734.12|16654.12|16733.69|16653.69|16734.12|16654.12|16733.69|16653.69|9
1729824950000|2024-10-25 02:55:50|16733.64|16653.64|16736.04|16656.04|16736.08|16656.08|16733.57|16653.57|9
1729824960000|2024-10-25 02:56:00|16736.01|16656.01|16735.84|16655.84|16736.36|16656.36|16735.84|16655.84|8
1729824970000|2024-10-25 02:56:10|16735.76|16655.76|16733.91|16653.91|16735.76|16655.76|16733.91|16653.91|8
1729824980000|2024-10-25 02:56:20|16733.92|16653.92|16733.51|16653.51|16733.92|16653.92|16733.47|16653.47|9
1729824990000|2024-10-25 02:56:30|16733.53|16653.53|16733.04|16653.04|16733.53|16653.53|16732|16652|10
1729825000000|2024-10-25 02:56:40|16732.95|16652.95|16732.15|16652.15|16733.03|16653.03|16729.96|16649.96|10
1729825010000|2024-10-25 02:56:50|16732.13|16652.13|16731.62|16651.62|16732.13|16652.13|16731.59|16651.59|9
1729825020000|2024-10-25 02:57:00|16731.68|16651.68|16731.97|16651.97|16732.1|16652.1|16731.56|16651.56|9
1729825030000|2024-10-25 02:57:10|16732.27|16652.27|16731.92|16651.92|16732.34|16652.34|16731.78|16651.78|9
1729825040000|2024-10-25 02:57:20|16731.97|16651.97|16731.45|16651.45|16732.04|16652.04|16731.37|16651.37|10
1729825050000|2024-10-25 02:57:30|16731.38|16651.38|16730.85|16650.85|16731.82|16651.82|16730.72|16650.72|10
1729825060000|2024-10-25 02:57:40|16730.89|16650.89|16731.54|16651.54|16731.54|16651.54|16730.79|16650.79|10
1729825070000|2024-10-25 02:57:50|16731.5|16651.5|16732.97|16652.97|16732.97|16652.97|16731.5|16651.5|10
1729825080000|2024-10-25 02:58:00|16733|16653|16733.26|16653.26|16733.26|16653.26|16732.79|16652.79|9
1729825090000|2024-10-25 02:58:10|16733.09|16653.09|16733.55|16653.55|16733.58|16653.58|16733.02|16653.02|10
1729825100000|2024-10-25 02:58:20|16733.61|16653.61|16733.73|16653.73|16733.99|16653.99|16733.33|16653.33|10
1729825110000|2024-10-25 02:58:30|16733.65|16653.65|16733.44|16653.44|16733.65|16653.65|16733.14|16653.14|10
1729825120000|2024-10-25 02:58:40|16733.47|16653.47|16730.86|16650.86|16733.47|16653.47|16730.86|16650.86|10
1729825130000|2024-10-25 02:58:50|16730.79|16650.79|16731.22|16651.22|16731.52|16651.52|16730.77|16650.77|10
1729825140000|2024-10-25 02:59:00|16730.92|16650.92|16730.46|16650.46|16730.93|16650.93|16730.46|16650.46|9
1729825150000|2024-10-25 02:59:10|16730.38|16650.38|16733.61|16653.61|16733.75|16653.75|16730.38|16650.38|9
1729825160000|2024-10-25 02:59:20|16733.68|16653.68|16733.68|16653.68|16733.68|16653.68|16733.28|16653.28|9
1729825170000|2024-10-25 02:59:30|16733.7|16653.7|16733.97|16653.97|16734.04|16654.04|16733.65|16653.65|8
1729825180000|2024-10-25 02:59:40|16733.93|16653.93|16734.49|16654.49|16734.49|16654.49|16733.58|16653.58|10
1729825190000|2024-10-25 02:59:50|16734.65|16654.65|16733.92|16653.92|16734.67|16654.67|16733.91|16653.91|10
1729825200000|2024-10-25 03:00:00|16733.99|16653.99|16734.1|16654.1|16734.37|16654.37|16733.33|16653.33|10
1729825210000|2024-10-25 03:00:10|16734.69|16654.69|16738.61|16658.61|16738.61|16658.61|16732.35|16652.35|10
1729825220000|2024-10-25 03:00:20|16738.54|16658.54|16737.12|16657.12|16738.64|16658.64|16737.01|16657.01|10
1729825230000|2024-10-25 03:00:30|16737.07|16657.07|16736.79|16656.79|16737.11|16657.11|16736.37|16656.37|9
1729825240000|2024-10-25 03:00:40|16736.63|16656.63|16735.08|16655.08|16736.63|16656.63|16735.08|16655.08|8
1729825250000|2024-10-25 03:00:50|16734.78|16654.78|16733.86|16653.86|16734.78|16654.78|16733.86|16653.86|8
1729825260000|2024-10-25 03:01:00|16733.87|16653.87|16735.44|16655.44|16735.44|16655.44|16733.87|16653.87|8
1729825270000|2024-10-25 03:01:10|16735.87|16655.87|16737.12|16657.12|16737.12|16657.12|16735.87|16655.87|9
1729825280000|2024-10-25 03:01:20|16737.23|16657.23|16738.64|16658.64|16738.67|16658.67|16737.23|16657.23|10
1729825290000|2024-10-25 03:01:30|16738.69|16658.69|16740.16|16660.16|16740.16|16660.16|16738.69|16658.69|10
1729825300000|2024-10-25 03:01:40|16740.19|16660.19|16741.76|16661.76|16742.09|16662.09|16740.19|16660.19|9
1729825310000|2024-10-25 03:01:50|16741.65|16661.65|16740.92|16660.92|16741.7|16661.7|16740.92|16660.92|9
1729825320000|2024-10-25 03:02:00|16741.19|16661.19|16742.13|16662.13|16742.13|16662.13|16741.19|16661.19|9
1729825330000|2024-10-25 03:02:10|16742.14|16662.14|16742.34|16662.34|16742.51|16662.51|16742.13|16662.13|9
1729825340000|2024-10-25 03:02:20|16742.32|16662.32|16742.84|16662.84|16742.84|16662.84|16742.3|16662.3|8
1729825350000|2024-10-25 03:02:30|16743.31|16663.31|16746.97|16666.97|16746.97|16666.97|16743.31|16663.31|10
1729825360000|2024-10-25 03:02:40|16747.62|16667.62|16750.22|16670.22|16750.22|16670.22|16747.62|16667.62|10
1729825370000|2024-10-25 03:02:50|16750.23|16670.23|16749.48|16669.48|16750.29|16670.29|16749.48|16669.48|10
1729825380000|2024-10-25 03:03:00|16748.94|16668.94|16749.79|16669.79|16749.79|16669.79|16748.94|16668.94|9
1729825390000|2024-10-25 03:03:10|16750.31|16670.31|16751.71|16671.71|16751.71|16671.71|16750.22|16670.22|9
1729825400000|2024-10-25 03:03:20|16751.96|16671.96|16754.42|16674.42|16754.42|16674.42|16751.96|16671.96|10
1729825410000|2024-10-25 03:03:30|16754.37|16674.37|16754.98|16674.98|16755.23|16675.23|16754.37|16674.37|10
1729825420000|2024-10-25 03:03:40|16754.86|16674.86|16756.4|16676.4|16756.52|16676.52|16754.86|16674.86|10
1729825430000|2024-10-25 03:03:50|16756.23|16676.23|16756.2|16676.2|16756.28|16676.28|16756|16676|10
1729825440000|2024-10-25 03:04:00|16756.27|16676.27|16755.49|16675.49|16756.27|16676.27|16755.22|16675.22|10
1729825450000|2024-10-25 03:04:10|16755.51|16675.51|16755.67|16675.67|16755.67|16675.67|16754.72|16674.72|10
1729825460000|2024-10-25 03:04:20|16755.64|16675.64|16755.62|16675.62|16755.66|16675.66|16755.51|16675.51|9
1729825470000|2024-10-25 03:04:30|16755.44|16675.44|16757.89|16677.89|16757.89|16677.89|16755.39|16675.39|9
1729825480000|2024-10-25 03:04:40|16758.02|16678.02|16757.14|16677.14|16758.07|16678.07|16756.91|16676.91|10
1729825490000|2024-10-25 03:04:50|16756.97|16676.97|16756.99|16676.99|16757.01|16677.01|16756.84|16676.84|8
1729825500000|2024-10-25 03:05:00|16755.86|16675.86|16756.11|16676.11|16756.11|16676.11|16754.92|16674.92|10
1729825510000|2024-10-25 03:05:10|16756.13|16676.13|16754.52|16674.52|16756.31|16676.31|16754.52|16674.52|10
1729825520000|2024-10-25 03:05:20|16754.44|16674.44|16755.32|16675.32|16755.56|16675.56|16754.44|16674.44|10
1729825530000|2024-10-25 03:05:30|16755.35|16675.35|16755.67|16675.67|16755.67|16675.67|16755.35|16675.35|9
1729825540000|2024-10-25 03:05:40|16755.66|16675.66|16755.83|16675.83|16755.83|16675.83|16755.61|16675.61|9
1729825550000|2024-10-25 03:05:50|16755.92|16675.92|16757.53|16677.53|16757.53|16677.53|16755.92|16675.92|9
1729825560000|2024-10-25 03:06:00|16757.87|16677.87|16757.85|16677.85|16758.3|16678.3|16757.85|16677.85|10
1729825570000|2024-10-25 03:06:10|16757.99|16677.99|16760.01|16680.01|16760.01|16680.01|16757.99|16677.99|10
1729825580000|2024-10-25 03:06:20|16760.04|16680.04|16759.48|16679.48|16760.38|16680.38|16759.48|16679.48|9
1729825590000|2024-10-25 03:06:30|16759.07|16679.07|16756.48|16676.48|16759.07|16679.07|16756.48|16676.48|10
1729825600000|2024-10-25 03:06:40|16755.96|16675.96|16755.43|16675.43|16755.96|16675.96|16755.38|16675.38|10
1729825610000|2024-10-25 03:06:50|16755.46|16675.46|16753.94|16673.94|16755.46|16675.46|16753.94|16673.94|10
1729825620000|2024-10-25 03:07:00|16753.73|16673.73|16751.86|16671.86|16755.39|16675.39|16751.86|16671.86|10
1729825630000|2024-10-25 03:07:10|16751.49|16671.49|16749.8|16669.8|16751.49|16671.49|16749.8|16669.8|10
1729825640000|2024-10-25 03:07:20|16749.78|16669.78|16749.65|16669.65|16749.78|16669.78|16749.53|16669.53|8
1729825650000|2024-10-25 03:07:30|16749.92|16669.92|16749.87|16669.87|16749.92|16669.92|16749.79|16669.79|8
1729825660000|2024-10-25 03:07:40|16749.92|16669.92|16749.7|16669.7|16749.92|16669.92|16749.69|16669.69|8
1729825670000|2024-10-25 03:07:50|16749.74|16669.74|16749.43|16669.43|16749.74|16669.74|16749.43|16669.43|8
1729825680000|2024-10-25 03:08:00|16749.55|16669.55|16749.34|16669.34|16749.84|16669.84|16749.34|16669.34|9
1729825690000|2024-10-25 03:08:10|16749.31|16669.31|16748.41|16668.41|16749.31|16669.31|16748.18|16668.18|10
1729825700000|2024-10-25 03:08:20|16748.22|16668.22|16747.25|16667.25|16748.22|16668.22|16747.01|16667.01|10
1729825710000|2024-10-25 03:08:30|16747.3|16667.3|16747.27|16667.27|16747.3|16667.3|16747.09|16667.09|10
1729825720000|2024-10-25 03:08:40|16747.34|16667.34|16744.85|16664.85|16747.64|16667.64|16744.8|16664.8|10
1729825730000|2024-10-25 03:08:50|16744.79|16664.79|16738.51|16658.51|16744.79|16664.79|16738.51|16658.51|8
1729825740000|2024-10-25 03:09:00|16738.61|16658.61|16738.26|16658.26|16738.62|16658.62|16738.26|16658.26|10
1729825750000|2024-10-25 03:09:10|16738.47|16658.47|16739.02|16659.02|16739.02|16659.02|16738.47|16658.47|10
1729825760000|2024-10-25 03:09:20|16738.96|16658.96|16739.22|16659.22|16739.26|16659.26|16738.96|16658.96|8
1729825770000|2024-10-25 03:09:30|16739.36|16659.36|16738.7|16658.7|16739.36|16659.36|16738.59|16658.59|7
1729825780000|2024-10-25 03:09:40|16738.34|16658.34|16738.12|16658.12|16738.37|16658.37|16737.99|16657.99|7
1729825790000|2024-10-25 03:09:50|16738.13|16658.13|16737.86|16657.86|16738.13|16658.13|16737.86|16657.86|8
1729825800000|2024-10-25 03:10:00|16738.05|16658.05|16742.1|16662.1|16742.14|16662.14|16738.02|16658.02|7
1729825810000|2024-10-25 03:10:10|16742.09|16662.09|16744.66|16664.66|16744.66|16664.66|16741.57|16661.57|9
1729825820000|2024-10-25 03:10:20|16744.7|16664.7|16744.25|16664.25|16744.83|16664.83|16743.68|16663.68|9
1729825830000|2024-10-25 03:10:30|16744.87|16664.87|16744.25|16664.25|16745.64|16665.64|16744.25|16664.25|10
1729825840000|2024-10-25 03:10:40|16744.43|16664.43|16744.32|16664.32|16744.43|16664.43|16743.7|16663.7|9
1729825850000|2024-10-25 03:10:50|16744.23|16664.23|16743.85|16663.85|16744.23|16664.23|16743.47|16663.47|10
1729825860000|2024-10-25 03:11:00|16743.94|16663.94|16743.62|16663.62|16744.4|16664.4|16743.62|16663.62|9
1729825870000|2024-10-25 03:11:10|16743.56|16663.56|16744.01|16664.01|16744.01|16664.01|16742.8|16662.8|10
1729825880000|2024-10-25 03:11:20|16743.55|16663.55|16743.35|16663.35|16743.66|16663.66|16743.31|16663.31|9
1729825890000|2024-10-25 03:11:30|16743.38|16663.38|16745.83|16665.83|16745.83|16665.83|16743.38|16663.38|10
1729825900000|2024-10-25 03:11:40|16745.98|16665.98|16745.97|16665.97|16745.99|16665.99|16745.96|16665.96|5
1729825910000|2024-10-25 03:11:50|16745.95|16665.95|16746.67|16666.67|16746.76|16666.76|16745.95|16665.95|10
1729825920000|2024-10-25 03:12:00|16746.87|16666.87|16747.3|16667.3|16747.34|16667.34|16746.87|16666.87|9
1729825930000|2024-10-25 03:12:10|16747.04|16667.04|16745.69|16665.69|16747.04|16667.04|16745.67|16665.67|10
1729825940000|2024-10-25 03:12:20|16745.65|16665.65|16745.86|16665.86|16745.86|16665.86|16745.45|16665.45|9
1729825950000|2024-10-25 03:12:30|16745.84|16665.84|16745.49|16665.49|16745.84|16665.84|16745.41|16665.41|9
1729825960000|2024-10-25 03:12:40|16745.93|16665.93|16745.27|16665.27|16745.93|16665.93|16745.27|16665.27|6
1729825970000|2024-10-25 03:12:50|16745.35|16665.35|16744.63|16664.63|16745.41|16665.41|16744.11|16664.11|9
1729825980000|2024-10-25 03:13:00|16744.55|16664.55|16743.77|16663.77|16744.88|16664.88|16743.76|16663.76|10
1729825990000|2024-10-25 03:13:10|16743.79|16663.79|16742.8|16662.8|16743.79|16663.79|16742.8|16662.8|9
1729826000000|2024-10-25 03:13:20|16742.78|16662.78|16742.69|16662.69|16743.08|16663.08|16742.52|16662.52|10
1729826010000|2024-10-25 03:13:30|16742.7|16662.7|16742.88|16662.88|16742.95|16662.95|16742.7|16662.7|10
1729826020000|2024-10-25 03:13:40|16743.06|16663.06|16744.43|16664.43|16744.43|16664.43|16743.06|16663.06|8
1729826030000|2024-10-25 03:13:50|16745|16665|16747.96|16667.96|16747.96|16667.96|16745|16665|10
1729826040000|2024-10-25 03:14:00|16747.99|16667.99|16748.66|16668.66|16748.66|16668.66|16747.99|16667.99|8
1729826050000|2024-10-25 03:14:10|16748.56|16668.56|16749.14|16669.14|16749.14|16669.14|16748.48|16668.48|7
1729826060000|2024-10-25 03:14:20|16749.16|16669.16|16751.59|16671.59|16751.59|16671.59|16749.16|16669.16|10
1729826070000|2024-10-25 03:14:30|16751.55|16671.55|16751.63|16671.63|16751.68|16671.68|16751.54|16671.54|8
1729826080000|2024-10-25 03:14:40|16751.69|16671.69|16755.32|16675.32|16755.59|16675.59|16751.69|16671.69|8
1729826090000|2024-10-25 03:14:50|16755.31|16675.31|16755.39|16675.39|16755.46|16675.46|16755.21|16675.21|10
1729826100000|2024-10-25 03:15:00|16755.38|16675.38|16755.41|16675.41|16755.41|16675.41|16755.38|16675.38|4
1729826110000|2024-10-25 03:15:10|16755.03|16675.03|16754.94|16674.94|16755.03|16675.03|16754.7|16674.7|9
1729826120000|2024-10-25 03:15:20|16755.15|16675.15|16754.77|16674.77|16755.17|16675.17|16754.77|16674.77|7
1729826130000|2024-10-25 03:15:30|16754.57|16674.57|16754.72|16674.72|16754.72|16674.72|16754.46|16674.46|9
1729826140000|2024-10-25 03:15:40|16754.73|16674.73|16755.56|16675.56|16755.62|16675.62|16754.73|16674.73|10
1729826150000|2024-10-25 03:15:50|16755.57|16675.57|16755.6|16675.6|16755.72|16675.72|16755.47|16675.47|9
1729826160000|2024-10-25 03:16:00|16755.61|16675.61|16755.97|16675.97|16756.05|16676.05|16755.59|16675.59|9
1729826170000|2024-10-25 03:16:10|16755.74|16675.74|16754.76|16674.76|16755.74|16675.74|16754.76|16674.76|9
1729826180000|2024-10-25 03:16:20|16754.78|16674.78|16754.95|16674.95|16755.1|16675.1|16754.78|16674.78|8
1729826190000|2024-10-25 03:16:30|16754.94|16674.94|16750.76|16670.76|16754.94|16674.94|16750.76|16670.76|9
1729826200000|2024-10-25 03:16:40|16749.98|16669.98|16748.54|16668.54|16749.98|16669.98|16748.52|16668.52|10
1729826210000|2024-10-25 03:16:50|16748.32|16668.32|16748.32|16668.32|16748.35|16668.35|16748.26|16668.26|8
1729826220000|2024-10-25 03:17:00|16748.35|16668.35|16748.55|16668.55|16748.55|16668.55|16748.31|16668.31|9
1729826230000|2024-10-25 03:17:10|16748.6|16668.6|16749.17|16669.17|16749.17|16669.17|16748.6|16668.6|7
1729826240000|2024-10-25 03:17:20|16749.3|16669.3|16749.58|16669.58|16749.73|16669.73|16749.3|16669.3|9
1729826250000|2024-10-25 03:17:30|16749.57|16669.57|16752.51|16672.51|16752.51|16672.51|16749.57|16669.57|9
1729826260000|2024-10-25 03:17:40|16752.71|16672.71|16752.46|16672.46|16752.82|16672.82|16752.46|16672.46|10
1729826270000|2024-10-25 03:17:50|16752.43|16672.43|16753.76|16673.76|16753.76|16673.76|16752.4|16672.4|8
1729826280000|2024-10-25 03:18:00|16753.78|16673.78|16755.73|16675.73|16755.73|16675.73|16753.54|16673.54|10
1729826290000|2024-10-25 03:18:10|16755.78|16675.78|16757.86|16677.86|16757.86|16677.86|16755.78|16675.78|10
1729826300000|2024-10-25 03:18:20|16757.8|16677.8|16757.39|16677.39|16757.93|16677.93|16757.39|16677.39|8
1729826310000|2024-10-25 03:18:30|16757.51|16677.51|16757.81|16677.81|16757.81|16677.81|16757.48|16677.48|9
1729826320000|2024-10-25 03:18:40|16757.85|16677.85|16758.4|16678.4|16758.59|16678.59|16757.71|16677.71|10
1729826330000|2024-10-25 03:18:50|16758.41|16678.41|16758.79|16678.79|16758.79|16678.79|16758.41|16678.41|9
1729826340000|2024-10-25 03:19:00|16758.85|16678.85|16758.77|16678.77|16758.91|16678.91|16758.47|16678.47|10
1729826350000|2024-10-25 03:19:10|16758.74|16678.74|16759.7|16679.7|16759.89|16679.89|16758.74|16678.74|8
1729826360000|2024-10-25 03:19:20|16759.56|16679.56|16760.18|16680.18|16760.23|16680.23|16759.56|16679.56|10
1729826370000|2024-10-25 03:19:30|16760.15|16680.15|16762.31|16682.31|16762.31|16682.31|16760.13|16680.13|10
1729826380000|2024-10-25 03:19:40|16761.52|16681.52|16762.32|16682.32|16762.32|16682.32|16761.4|16681.4|7
1729826390000|2024-10-25 03:19:50|16762.29|16682.29|16762.85|16682.85|16762.85|16682.85|16762.18|16682.18|10
1729826400000|2024-10-25 03:20:00|16762.87|16682.87|16762.86|16682.86|16762.87|16682.87|16762.46|16682.46|10
1729826410000|2024-10-25 03:20:10|16762.85|16682.85|16763|16683|16763|16683|16762.85|16682.85|7
1729826420000|2024-10-25 03:20:20|16762.98|16682.98|16763.15|16683.15|16763.18|16683.18|16762.98|16682.98|6
1729826430000|2024-10-25 03:20:30|16763.36|16683.36|16762.93|16682.93|16763.42|16683.42|16762.92|16682.92|10
1729826440000|2024-10-25 03:20:40|16762.85|16682.85|16763.71|16683.71|16763.71|16683.71|16762.7|16682.7|8
1729826450000|2024-10-25 03:20:50|16763.7|16683.7|16764.26|16684.26|16764.26|16684.26|16763.7|16683.7|10
1729826460000|2024-10-25 03:21:00|16764.27|16684.27|16764.38|16684.38|16764.38|16684.38|16764.03|16684.03|9
1729826470000|2024-10-25 03:21:10|16764.35|16684.35|16765.56|16685.56|16765.56|16685.56|16764.35|16684.35|9
1729826480000|2024-10-25 03:21:20|16765.58|16685.58|16765.7|16685.7|16765.84|16685.84|16765.58|16685.58|5
1729826490000|2024-10-25 03:21:30|16765.69|16685.69|16765.44|16685.44|16765.69|16685.69|16765.38|16685.38|9
1729826500000|2024-10-25 03:21:40|16765.19|16685.19|16765.08|16685.08|16765.22|16685.22|16765.08|16685.08|6
1729826510000|2024-10-25 03:21:50|16765.07|16685.07|16765.09|16685.09|16765.09|16685.09|16765|16685|9
1729826520000|2024-10-25 03:22:00|16765.2|16685.2|16765.41|16685.41|16765.51|16685.51|16765.2|16685.2|8
1729826530000|2024-10-25 03:22:10|16765.74|16685.74|16766.37|16686.37|16766.66|16686.66|16765.74|16685.74|9
1729826540000|2024-10-25 03:22:20|16766.36|16686.36|16767.21|16687.21|16767.21|16687.21|16766.35|16686.35|10
1729826550000|2024-10-25 03:22:30|16767.2|16687.2|16767.36|16687.36|16767.36|16687.36|16767.13|16687.13|10
1729826560000|2024-10-25 03:22:40|16767.35|16687.35|16767.59|16687.59|16767.59|16687.59|16767.29|16687.29|7
1729826570000|2024-10-25 03:22:50|16767.61|16687.61|16768.84|16688.84|16768.84|16688.84|16767.61|16687.61|9
1729826580000|2024-10-25 03:23:00|16768.99|16688.99|16769.42|16689.42|16769.42|16689.42|16768.99|16688.99|9
1729826590000|2024-10-25 03:23:10|16769.49|16689.49|16769.68|16689.68|16769.68|16689.68|16769.49|16689.49|5
1729826600000|2024-10-25 03:23:20|16769.94|16689.94|16772.85|16692.85|16772.85|16692.85|16769.88|16689.88|10
1729826610000|2024-10-25 03:23:30|16772.96|16692.96|16771.29|16691.29|16773.51|16693.51|16770.54|16690.54|10
1729826620000|2024-10-25 03:23:40|16771.42|16691.42|16772.33|16692.33|16772.33|16692.33|16771.15|16691.15|9
1729826630000|2024-10-25 03:23:50|16772.2|16692.2|16772.62|16692.62|16772.64|16692.64|16772.2|16692.2|9
1729826640000|2024-10-25 03:24:00|16772.67|16692.67|16772.92|16692.92|16772.98|16692.98|16772.67|16692.67|10
1729826650000|2024-10-25 03:24:10|16772.84|16692.84|16772.86|16692.86|16772.92|16692.92|16772.54|16692.54|9
1729826660000|2024-10-25 03:24:20|16773.01|16693.01|16773.36|16693.36|16773.36|16693.36|16773.01|16693.01|9
1729826670000|2024-10-25 03:24:30|16773.39|16693.39|16773.53|16693.53|16773.53|16693.53|16773.06|16693.06|9
1729826680000|2024-10-25 03:24:40|16773.54|16693.54|16771.74|16691.74|16773.69|16693.69|16771.74|16691.74|10
1729826690000|2024-10-25 03:24:50|16771.57|16691.57|16773.32|16693.32|16773.32|16693.32|16771.48|16691.48|9
1729826700000|2024-10-25 03:25:00|16773.89|16693.89|16775.02|16695.02|16775.04|16695.04|16773.78|16693.78|9
1729826710000|2024-10-25 03:25:10|16774.89|16694.89|16774.7|16694.7|16774.9|16694.9|16774.69|16694.69|10
1729826720000|2024-10-25 03:25:20|16774.72|16694.72|16773.57|16693.57|16774.72|16694.72|16773.57|16693.57|10
1729826730000|2024-10-25 03:25:30|16773.05|16693.05|16772.39|16692.39|16773.05|16693.05|16772.36|16692.36|10
1729826740000|2024-10-25 03:25:40|16772.42|16692.42|16770.73|16690.73|16772.42|16692.42|16770.73|16690.73|10
1729826750000|2024-10-25 03:25:50|16771.63|16691.63|16771.56|16691.56|16771.63|16691.63|16771.34|16691.34|10
1729826760000|2024-10-25 03:26:00|16771.59|16691.59|16771.89|16691.89|16771.9|16691.9|16771.56|16691.56|10
1729826770000|2024-10-25 03:26:10|16771.88|16691.88|16772.39|16692.39|16772.64|16692.64|16771.88|16691.88|8
1729826780000|2024-10-25 03:26:20|16771.86|16691.86|16770.69|16690.69|16771.89|16691.89|16770.69|16690.69|9
1729826790000|2024-10-25 03:26:30|16770.4|16690.4|16771.93|16691.93|16771.93|16691.93|16770.08|16690.08|9
1729826800000|2024-10-25 03:26:40|16771.88|16691.88|16773.05|16693.05|16773.05|16693.05|16770.83|16690.83|10
1729826810000|2024-10-25 03:26:50|16773|16693|16772.8|16692.8|16773.32|16693.32|16772.8|16692.8|9
1729826820000|2024-10-25 03:27:00|16772.72|16692.72|16772.7|16692.7|16772.97|16692.97|16772.7|16692.7|10
1729826830000|2024-10-25 03:27:10|16772.28|16692.28|16772.09|16692.09|16772.28|16692.28|16771.96|16691.96|8
1729826840000|2024-10-25 03:27:20|16772.12|16692.12|16772.43|16692.43|16772.43|16692.43|16772.02|16692.02|9
1729826850000|2024-10-25 03:27:30|16772.48|16692.48|16773.25|16693.25|16773.25|16693.25|16772.46|16692.46|9
1729826860000|2024-10-25 03:27:40|16773.6|16693.6|16773.27|16693.27|16773.8|16693.8|16773.27|16693.27|9
1729826870000|2024-10-25 03:27:50|16773.18|16693.18|16772.44|16692.44|16773.18|16693.18|16772.44|16692.44|10
1729826880000|2024-10-25 03:28:00|16772.43|16692.43|16771.39|16691.39|16772.43|16692.43|16771.15|16691.15|8
1729826890000|2024-10-25 03:28:10|16771.42|16691.42|16771.33|16691.33|16771.48|16691.48|16771.33|16691.33|9
1729826900000|2024-10-25 03:28:20|16771.32|16691.32|16771.96|16691.96|16772.01|16692.01|16771.25|16691.25|10
1729826910000|2024-10-25 03:28:30|16771.69|16691.69|16770.97|16690.97|16771.69|16691.69|16770.97|16690.97|7
1729826920000|2024-10-25 03:28:40|16770.53|16690.53|16770.2|16690.2|16770.73|16690.73|16770.2|16690.2|10
1729826930000|2024-10-25 03:28:50|16770.38|16690.38|16769.55|16689.55|16770.51|16690.51|16769.55|16689.55|10
1729826940000|2024-10-25 03:29:00|16769.54|16689.54|16768.87|16688.87|16769.77|16689.77|16768.5|16688.5|8
1729826950000|2024-10-25 03:29:10|16768.98|16688.98|16769.54|16689.54|16769.71|16689.71|16768.89|16688.89|10
1729826960000|2024-10-25 03:29:20|16769.09|16689.09|16768.93|16688.93|16769.46|16689.46|16768.86|16688.86|10
1729826970000|2024-10-25 03:29:30|16769.34|16689.34|16769.51|16689.51|16770.1|16690.1|16769.34|16689.34|9
1729826980000|2024-10-25 03:29:40|16769.57|16689.57|16769.06|16689.06|16769.6|16689.6|16768.97|16688.97|9
1729826990000|2024-10-25 03:29:50|16769.2|16689.2|16769.09|16689.09|16769.23|16689.23|16768.6|16688.6|9
1729827000000|2024-10-25 03:30:00|16769.04|16689.04|16764.81|16684.81|16769.17|16689.17|16764.81|16684.81|10
1729827010000|2024-10-25 03:30:10|16764.9|16684.9|16763.28|16683.28|16764.9|16684.9|16763.28|16683.28|10
1729827020000|2024-10-25 03:30:20|16763.4|16683.4|16761.59|16681.59|16763.41|16683.41|16761.59|16681.59|10
1729827030000|2024-10-25 03:30:30|16761.22|16681.22|16760.64|16680.64|16761.22|16681.22|16760.64|16680.64|7
1729827040000|2024-10-25 03:30:40|16760.15|16680.15|16760|16680|16760.17|16680.17|16759.93|16679.93|9
1729827050000|2024-10-25 03:30:50|16760.08|16680.08|16760.43|16680.43|16760.56|16680.56|16760.08|16680.08|9
1729827060000|2024-10-25 03:31:00|16760.48|16680.48|16758.63|16678.63|16760.91|16680.91|16758.63|16678.63|10
1729827070000|2024-10-25 03:31:10|16758.1|16678.1|16756.67|16676.67|16758.25|16678.25|16756.67|16676.67|8
1729827080000|2024-10-25 03:31:20|16756.65|16676.65|16753.15|16673.15|16756.68|16676.68|16753.15|16673.15|10
1729827090000|2024-10-25 03:31:30|16753.23|16673.23|16752.68|16672.68|16753.33|16673.33|16752.66|16672.66|10
1729827100000|2024-10-25 03:31:40|16752.88|16672.88|16752.3|16672.3|16752.88|16672.88|16752.3|16672.3|9
1729827110000|2024-10-25 03:31:50|16752.31|16672.31|16749.75|16669.75|16752.42|16672.42|16749.64|16669.64|9
1729827120000|2024-10-25 03:32:00|16749.5|16669.5|16746.61|16666.61|16749.5|16669.5|16746.61|16666.61|10
1729827130000|2024-10-25 03:32:10|16746.15|16666.15|16741.49|16661.49|16746.15|16666.15|16741.49|16661.49|10
1729827140000|2024-10-25 03:32:20|16741.52|16661.52|16739.71|16659.71|16741.52|16661.52|16739.53|16659.53|9
1729827150000|2024-10-25 03:32:30|16739.7|16659.7|16737.43|16657.43|16739.7|16659.7|16737.43|16657.43|9
1729827160000|2024-10-25 03:32:40|16737.37|16657.37|16737.17|16657.17|16737.55|16657.55|16737.17|16657.17|10
1729827170000|2024-10-25 03:32:50|16737.38|16657.38|16737.48|16657.48|16737.56|16657.56|16737.33|16657.33|8
1729827180000|2024-10-25 03:33:00|16737.41|16657.41|16737.48|16657.48|16737.54|16657.54|16737.41|16657.41|5
1729827190000|2024-10-25 03:33:10|16738.3|16658.3|16738.62|16658.62|16738.89|16658.89|16738.3|16658.3|10
1729827200000|2024-10-25 03:33:20|16738.72|16658.72|16739.24|16659.24|16739.27|16659.27|16738.72|16658.72|6
1729827210000|2024-10-25 03:33:30|16739.28|16659.28|16738.58|16658.58|16739.28|16659.28|16738.53|16658.53|10
1729827220000|2024-10-25 03:33:40|16738.57|16658.57|16737.62|16657.62|16738.65|16658.65|16737.55|16657.55|9
1729827230000|2024-10-25 03:33:50|16737.43|16657.43|16737.55|16657.55|16737.55|16657.55|16737.37|16657.37|8
1729827240000|2024-10-25 03:34:00|16737.38|16657.38|16738.26|16658.26|16738.35|16658.35|16737.17|16657.17|10
1729827250000|2024-10-25 03:34:10|16738.49|16658.49|16739.93|16659.93|16739.93|16659.93|16738.35|16658.35|10
1729827260000|2024-10-25 03:34:20|16739.9|16659.9|16739.91|16659.91|16740.26|16660.26|16739.82|16659.82|10
1729827270000|2024-10-25 03:34:30|16739.92|16659.92|16739.94|16659.94|16740.43|16660.43|16739.64|16659.64|9
1729827280000|2024-10-25 03:34:40|16739.95|16659.95|16738|16658|16739.95|16659.95|16737.48|16657.48|9
1729827290000|2024-10-25 03:34:50|16738.14|16658.14|16737.95|16657.95|16738.76|16658.76|16737.85|16657.85|9
1729827300000|2024-10-25 03:35:00|16738.37|16658.37|16740.67|16660.67|16740.67|16660.67|16738.36|16658.36|9
1729827310000|2024-10-25 03:35:10|16740.63|16660.63|16741.19|16661.19|16741.87|16661.87|16740.63|16660.63|9
1729827320000|2024-10-25 03:35:20|16740.93|16660.93|16737.62|16657.62|16740.93|16660.93|16737.62|16657.62|10
1729827330000|2024-10-25 03:35:30|16737.18|16657.18|16736.09|16656.09|16737.18|16657.18|16736.09|16656.09|10
1729827340000|2024-10-25 03:35:40|16735.97|16655.97|16735.05|16655.05|16735.97|16655.97|16734.97|16654.97|10
1729827350000|2024-10-25 03:35:50|16735.07|16655.07|16734.81|16654.81|16735.07|16655.07|16734.81|16654.81|9
1729827360000|2024-10-25 03:36:00|16735|16655|16735.78|16655.78|16735.78|16655.78|16734.95|16654.95|9
1729827370000|2024-10-25 03:36:10|16735.91|16655.91|16734.89|16654.89|16735.97|16655.97|16734.89|16654.89|10
1729827380000|2024-10-25 03:36:20|16734.7|16654.7|16734.21|16654.21|16734.7|16654.7|16734.02|16654.02|10
1729827390000|2024-10-25 03:36:30|16734.22|16654.22|16734.51|16654.51|16734.88|16654.88|16734.22|16654.22|10
1729827400000|2024-10-25 03:36:40|16734.27|16654.27|16732.47|16652.47|16734.41|16654.41|16732.47|16652.47|10
1729827410000|2024-10-25 03:36:50|16732.51|16652.51|16731.53|16651.53|16732.65|16652.65|16731.52|16651.52|9
1729827420000|2024-10-25 03:37:00|16731.51|16651.51|16732.4|16652.4|16732.42|16652.42|16731.37|16651.37|9
1729827430000|2024-10-25 03:37:10|16732.38|16652.38|16732.91|16652.91|16732.91|16652.91|16732.38|16652.38|10
1729827440000|2024-10-25 03:37:20|16733|16653|16732.48|16652.48|16733|16653|16731.94|16651.94|9
1729827450000|2024-10-25 03:37:30|16732.54|16652.54|16733.32|16653.32|16733.32|16653.32|16732.54|16652.54|9
1729827460000|2024-10-25 03:37:40|16733.33|16653.33|16733.4|16653.4|16733.4|16653.4|16732.96|16652.96|8
1729827470000|2024-10-25 03:37:50|16733.43|16653.43|16734.79|16654.79|16734.89|16654.89|16733.43|16653.43|10
1729827480000|2024-10-25 03:38:00|16734.82|16654.82|16734.63|16654.63|16734.9|16654.9|16734.54|16654.54|8
1729827490000|2024-10-25 03:38:10|16734.67|16654.67|16733.02|16653.02|16734.73|16654.73|16732.94|16652.94|10
1729827500000|2024-10-25 03:38:20|16732.46|16652.46|16730.4|16650.4|16732.83|16652.83|16730.4|16650.4|9
1729827510000|2024-10-25 03:38:30|16729.87|16649.87|16729.66|16649.66|16729.87|16649.87|16729.66|16649.66|10
1729827520000|2024-10-25 03:38:40|16729.54|16649.54|16729.16|16649.16|16729.69|16649.69|16729.12|16649.12|10
1729827530000|2024-10-25 03:38:50|16730.5|16650.5|16733.65|16653.65|16733.65|16653.65|16730.5|16650.5|10
1729827540000|2024-10-25 03:39:00|16734.25|16654.25|16738.22|16658.22|16738.22|16658.22|16734.25|16654.25|10
1729827550000|2024-10-25 03:39:10|16738.53|16658.53|16738.08|16658.08|16739.55|16659.55|16738.08|16658.08|9
1729827560000|2024-10-25 03:39:20|16738|16658|16737.71|16657.71|16738|16658|16737.7|16657.7|9
1729827570000|2024-10-25 03:39:30|16738.06|16658.06|16736.75|16656.75|16738.06|16658.06|16736.75|16656.75|10
1729827580000|2024-10-25 03:39:40|16736.49|16656.49|16734.76|16654.76|16736.49|16656.49|16734.74|16654.74|10
1729827590000|2024-10-25 03:39:50|16734.86|16654.86|16734.97|16654.97|16735.06|16655.06|16734.66|16654.66|9
1729827600000|2024-10-25 03:40:00|16734.58|16654.58|16733.72|16653.72|16734.59|16654.59|16733.52|16653.52|10
1729827610000|2024-10-25 03:40:10|16733.78|16653.78|16732.61|16652.61|16733.78|16653.78|16732.61|16652.61|10
1729827620000|2024-10-25 03:40:20|16731.92|16651.92|16732.02|16652.02|16732.75|16652.75|16731.56|16651.56|10
1729827630000|2024-10-25 03:40:30|16732.13|16652.13|16730.18|16650.18|16732.13|16652.13|16729.24|16649.24|10
1729827640000|2024-10-25 03:40:40|16730.15|16650.15|16730.04|16650.04|16730.15|16650.15|16729.95|16649.95|10
1729827650000|2024-10-25 03:40:50|16730.41|16650.41|16729.81|16649.81|16730.52|16650.52|16729.77|16649.77|10
1729827660000|2024-10-25 03:41:00|16729.78|16649.78|16728.27|16648.27|16729.78|16649.78|16728.27|16648.27|10
1729827670000|2024-10-25 03:41:10|16727.15|16647.15|16725.03|16645.03|16727.15|16647.15|16725.03|16645.03|10
1729827680000|2024-10-25 03:41:20|16725|16645|16724.33|16644.33|16725.22|16645.22|16724.33|16644.33|10
1729827690000|2024-10-25 03:41:30|16724.34|16644.34|16723.74|16643.74|16724.45|16644.45|16723.74|16643.74|9
1729827700000|2024-10-25 03:41:40|16723.53|16643.53|16723.47|16643.47|16723.53|16643.53|16723.31|16643.31|10
1729827710000|2024-10-25 03:41:50|16723.46|16643.46|16723.91|16643.91|16724.2|16644.2|16723.27|16643.27|8
1729827720000|2024-10-25 03:42:00|16723.93|16643.93|16723.01|16643.01|16724.19|16644.19|16722.73|16642.73|10
1729827730000|2024-10-25 03:42:10|16722.74|16642.74|16722.96|16642.96|16722.96|16642.96|16722.27|16642.27|10
1729827740000|2024-10-25 03:42:20|16722.88|16642.88|16722.7|16642.7|16723.28|16643.28|16722.61|16642.61|9
1729827750000|2024-10-25 03:42:30|16722.32|16642.32|16722.43|16642.43|16722.62|16642.62|16722.32|16642.32|9
1729827760000|2024-10-25 03:42:40|16722.54|16642.54|16721.91|16641.91|16722.54|16642.54|16721.38|16641.38|8
1729827770000|2024-10-25 03:42:50|16721.84|16641.84|16722.18|16642.18|16722.18|16642.18|16721.64|16641.64|9
1729827780000|2024-10-25 03:43:00|16722.23|16642.23|16722.94|16642.94|16723.25|16643.25|16722.19|16642.19|9
1729827790000|2024-10-25 03:43:10|16722.87|16642.87|16721.86|16641.86|16722.95|16642.95|16721.86|16641.86|10
1729827800000|2024-10-25 03:43:20|16722.29|16642.29|16722.56|16642.56|16722.57|16642.57|16722.29|16642.29|8
1729827810000|2024-10-25 03:43:30|16722.7|16642.7|16722.86|16642.86|16723.01|16643.01|16722.7|16642.7|7
1729827820000|2024-10-25 03:43:40|16722.91|16642.91|16722.07|16642.07|16722.91|16642.91|16721.69|16641.69|9
1729827830000|2024-10-25 03:43:50|16721.79|16641.79|16720.97|16640.97|16721.9|16641.9|16720.97|16640.97|9
1729827840000|2024-10-25 03:44:00|16721|16641|16721.46|16641.46|16721.46|16641.46|16721|16641|10
1729827850000|2024-10-25 03:44:10|16721.48|16641.48|16721.03|16641.03|16721.53|16641.53|16721.03|16641.03|8
1729827860000|2024-10-25 03:44:20|16721.18|16641.18|16721.51|16641.51|16721.51|16641.51|16721.14|16641.14|9
1729827870000|2024-10-25 03:44:30|16721.58|16641.58|16721.58|16641.58|16721.7|16641.7|16721.39|16641.39|9
1729827880000|2024-10-25 03:44:40|16721.53|16641.53|16721.71|16641.71|16722.24|16642.24|16721.53|16641.53|10
1729827890000|2024-10-25 03:44:50|16721.72|16641.72|16721.98|16641.98|16721.98|16641.98|16721.68|16641.68|10
1729827900000|2024-10-25 03:45:00|16722.12|16642.12|16722.47|16642.47|16722.7|16642.7|16721.98|16641.98|9
1729827910000|2024-10-25 03:45:10|16722.5|16642.5|16722.48|16642.48|16722.61|16642.61|16722.48|16642.48|7
1729827920000|2024-10-25 03:45:20|16722.7|16642.7|16721.31|16641.31|16722.7|16642.7|16721.3|16641.3|10
1729827930000|2024-10-25 03:45:30|16721.27|16641.27|16721.41|16641.41|16721.41|16641.41|16720.92|16640.92|10
1729827940000|2024-10-25 03:45:40|16721.58|16641.58|16721.82|16641.82|16721.82|16641.82|16721.58|16641.58|7
1729827950000|2024-10-25 03:45:50|16721.88|16641.88|16722.21|16642.21|16722.21|16642.21|16721.85|16641.85|8
1729827960000|2024-10-25 03:46:00|16722.84|16642.84|16723.3|16643.3|16723.32|16643.32|16722.79|16642.79|9
1729827970000|2024-10-25 03:46:10|16723.4|16643.4|16722.1|16642.1|16723.4|16643.4|16722.1|16642.1|10
1729827980000|2024-10-25 03:46:20|16721.61|16641.61|16721.38|16641.38|16721.61|16641.61|16721.24|16641.24|8
1729827990000|2024-10-25 03:46:30|16721.39|16641.39|16720.2|16640.2|16721.39|16641.39|16720.2|16640.2|7
1729828000000|2024-10-25 03:46:40|16720.24|16640.24|16719.29|16639.29|16720.24|16640.24|16719.29|16639.29|6
1729828010000|2024-10-25 03:46:50|16719.2|16639.2|16719.63|16639.63|16719.68|16639.68|16719.18|16639.18|7
1729828020000|2024-10-25 03:47:00|16719.62|16639.62|16720.37|16640.37|16720.38|16640.38|16719.62|16639.62|10
1729828030000|2024-10-25 03:47:10|16720.38|16640.38|16719.93|16639.93|16720.38|16640.38|16719.9|16639.9|8
1729828040000|2024-10-25 03:47:20|16720.02|16640.02|16719.43|16639.43|16720.02|16640.02|16719.42|16639.42|10
1729828050000|2024-10-25 03:47:30|16719.35|16639.35|16719.27|16639.27|16719.35|16639.35|16719|16639|9
1729828060000|2024-10-25 03:47:40|16719.19|16639.19|16717.74|16637.74|16719.19|16639.19|16717.74|16637.74|10
1729828070000|2024-10-25 03:47:50|16717.82|16637.82|16718.55|16638.55|16718.79|16638.79|16717.78|16637.78|9
1729828080000|2024-10-25 03:48:00|16718.47|16638.47|16718.81|16638.81|16718.83|16638.83|16718.47|16638.47|10
1729828090000|2024-10-25 03:48:10|16718.9|16638.9|16718.9|16638.9|16718.91|16638.91|16718.7|16638.7|8
1729828100000|2024-10-25 03:48:20|16718.85|16638.85|16716.72|16636.72|16719.05|16639.05|16716.72|16636.72|9
1729828110000|2024-10-25 03:48:30|16716.76|16636.76|16717.29|16637.29|16717.29|16637.29|16716.58|16636.58|10
1729828120000|2024-10-25 03:48:40|16717.3|16637.3|16715.73|16635.73|16717.3|16637.3|16715.52|16635.52|9
1729828130000|2024-10-25 03:48:50|16715.83|16635.83|16715.69|16635.69|16715.83|16635.83|16715.58|16635.58|10
1729828140000|2024-10-25 03:49:00|16715.58|16635.58|16713.79|16633.79|16715.58|16635.58|16713.77|16633.77|8
1729828150000|2024-10-25 03:49:10|16713.71|16633.71|16712.57|16632.57|16713.71|16633.71|16712.57|16632.57|9
1729828160000|2024-10-25 03:49:20|16713.57|16633.57|16713.47|16633.47|16713.77|16633.77|16713.43|16633.43|9
1729828170000|2024-10-25 03:49:30|16713.5|16633.5|16711.92|16631.92|16713.5|16633.5|16711.87|16631.87|10
1729828180000|2024-10-25 03:49:40|16711.95|16631.95|16711.07|16631.07|16712|16632|16711.07|16631.07|9
1729828190000|2024-10-25 03:49:50|16710.94|16630.94|16711.4|16631.4|16711.44|16631.44|16710.83|16630.83|10
1729828200000|2024-10-25 03:50:00|16711.19|16631.19|16711.81|16631.81|16711.81|16631.81|16710.43|16630.43|9
1729828210000|2024-10-25 03:50:10|16711.42|16631.42|16712.96|16632.96|16712.96|16632.96|16711.42|16631.42|7
1729828220000|2024-10-25 03:50:20|16713.46|16633.46|16715.26|16635.26|16715.58|16635.58|16713.46|16633.46|7
1729828230000|2024-10-25 03:50:30|16715.27|16635.27|16715.37|16635.37|16715.41|16635.41|16715.27|16635.27|9
1729828240000|2024-10-25 03:50:40|16715.25|16635.25|16713.7|16633.7|16715.25|16635.25|16713.33|16633.33|9
1729828250000|2024-10-25 03:50:50|16713.92|16633.92|16714.62|16634.62|16714.62|16634.62|16713.92|16633.92|8
1729828260000|2024-10-25 03:51:00|16714.61|16634.61|16715.21|16635.21|16715.25|16635.25|16714.58|16634.58|9
1729828270000|2024-10-25 03:51:10|16715.13|16635.13|16714.22|16634.22|16715.21|16635.21|16714.09|16634.09|9
1729828280000|2024-10-25 03:51:20|16714.21|16634.21|16713.71|16633.71|16714.21|16634.21|16713.63|16633.63|9
1729828290000|2024-10-25 03:51:30|16713.42|16633.42|16711.32|16631.32|16713.42|16633.42|16711.32|16631.32|10
1729828300000|2024-10-25 03:51:40|16711.39|16631.39|16710.06|16630.06|16711.41|16631.41|16710.06|16630.06|10
1729828310000|2024-10-25 03:51:50|16709.91|16629.91|16709.43|16629.43|16709.99|16629.99|16709.43|16629.43|9
1729828320000|2024-10-25 03:52:00|16709.42|16629.42|16708.39|16628.39|16709.42|16629.42|16708.36|16628.36|5
1729828330000|2024-10-25 03:52:10|16708.02|16628.02|16707.02|16627.02|16708.02|16628.02|16707.02|16627.02|9
1729828340000|2024-10-25 03:52:20|16707|16627|16706.83|16626.83|16707|16627|16706.71|16626.71|9
1729828350000|2024-10-25 03:52:30|16706.75|16626.75|16706.12|16626.12|16706.81|16626.81|16706.02|16626.02|10
1729828360000|2024-10-25 03:52:40|16705.86|16625.86|16705.64|16625.64|16706.07|16626.07|16705.64|16625.64|10
1729828370000|2024-10-25 03:52:50|16705.7|16625.7|16704.24|16624.24|16705.7|16625.7|16704.24|16624.24|8
1729828380000|2024-10-25 03:53:00|16704.32|16624.32|16705.81|16625.81|16705.86|16625.86|16704.32|16624.32|9
1729828390000|2024-10-25 03:53:10|16705.77|16625.77|16705.29|16625.29|16705.77|16625.77|16705.29|16625.29|9
1729828400000|2024-10-25 03:53:20|16705.55|16625.55|16706.7|16626.7|16706.7|16626.7|16705.55|16625.55|7
1729828410000|2024-10-25 03:53:30|16706.71|16626.71|16706.5|16626.5|16707.01|16627.01|16706.5|16626.5|8
1729828420000|2024-10-25 03:53:40|16706.53|16626.53|16706.29|16626.29|16706.7|16626.7|16706.29|16626.29|8
1729828430000|2024-10-25 03:53:50|16706.09|16626.09|16707.28|16627.28|16707.36|16627.36|16705.94|16625.94|10
1729828440000|2024-10-25 03:54:00|16707.27|16627.27|16706.89|16626.89|16707.27|16627.27|16706.89|16626.89|9
1729828450000|2024-10-25 03:54:10|16706.6|16626.6|16701.78|16621.78|16706.6|16626.6|16701.78|16621.78|10
1729828460000|2024-10-25 03:54:20|16701.73|16621.73|16701.95|16621.95|16701.95|16621.95|16700.65|16620.65|10
1729828470000|2024-10-25 03:54:30|16701.99|16621.99|16702.25|16622.25|16702.39|16622.39|16701.79|16621.79|10
1729828480000|2024-10-25 03:54:40|16702.14|16622.14|16702.07|16622.07|16702.16|16622.16|16701.2|16621.2|10
1729828490000|2024-10-25 03:54:50|16702.43|16622.43|16704.39|16624.39|16704.42|16624.42|16701.89|16621.89|10
1729828500000|2024-10-25 03:55:00|16704.38|16624.38|16704.83|16624.83|16704.83|16624.83|16704.2|16624.2|9
1729828510000|2024-10-25 03:55:10|16704.85|16624.85|16706.33|16626.33|16706.33|16626.33|16704.85|16624.85|9
1729828520000|2024-10-25 03:55:20|16706.42|16626.42|16706.52|16626.52|16706.97|16626.97|16706.42|16626.42|10
1729828530000|2024-10-25 03:55:30|16706.49|16626.49|16706.22|16626.22|16706.55|16626.55|16706.2|16626.2|8
1729828540000|2024-10-25 03:55:40|16706.16|16626.16|16706.72|16626.72|16706.98|16626.98|16706.16|16626.16|10
1729828550000|2024-10-25 03:55:50|16706.78|16626.78|16706.02|16626.02|16706.82|16626.82|16705.62|16625.62|9
1729828560000|2024-10-25 03:56:00|16706.13|16626.13|16706.85|16626.85|16706.87|16626.87|16706.13|16626.13|10
1729828570000|2024-10-25 03:56:10|16707.14|16627.14|16706.91|16626.91|16707.16|16627.16|16706.82|16626.82|9
1729828580000|2024-10-25 03:56:20|16707.07|16627.07|16706.29|16626.29|16707.41|16627.41|16706.29|16626.29|9
1729828590000|2024-10-25 03:56:30|16706.19|16626.19|16707.42|16627.42|16707.42|16627.42|16706.19|16626.19|10
1729828600000|2024-10-25 03:56:40|16707.78|16627.78|16707.41|16627.41|16707.9|16627.9|16706.98|16626.98|10
1729828610000|2024-10-25 03:56:50|16707.35|16627.35|16706.17|16626.17|16707.35|16627.35|16706.17|16626.17|9
1729828620000|2024-10-25 03:57:00|16706.22|16626.22|16705.53|16625.53|16706.22|16626.22|16705.05|16625.05|9
1729828630000|2024-10-25 03:57:10|16705.6|16625.6|16704.64|16624.64|16705.6|16625.6|16704.14|16624.14|10
1729828640000|2024-10-25 03:57:20|16704.74|16624.74|16704.97|16624.97|16704.97|16624.97|16704.74|16624.74|10
1729828650000|2024-10-25 03:57:30|16704.99|16624.99|16704.3|16624.3|16704.99|16624.99|16704.3|16624.3|9
1729828660000|2024-10-25 03:57:40|16704.25|16624.25|16703.56|16623.56|16704.25|16624.25|16703.52|16623.52|9
1729828670000|2024-10-25 03:57:50|16703.55|16623.55|16704.9|16624.9|16705.02|16625.02|16703.55|16623.55|10
1729828680000|2024-10-25 03:58:00|16703.84|16623.84|16703.83|16623.83|16703.84|16623.84|16702.21|16622.21|10
1729828690000|2024-10-25 03:58:10|16703.99|16623.99|16705.12|16625.12|16705.38|16625.38|16703.99|16623.99|10
1729828700000|2024-10-25 03:58:20|16705.13|16625.13|16705.13|16625.13|16705.23|16625.23|16704.99|16624.99|9
1729828710000|2024-10-25 03:58:30|16704.97|16624.97|16706.33|16626.33|16706.35|16626.35|16704.97|16624.97|10
1729828720000|2024-10-25 03:58:40|16706.35|16626.35|16707.16|16627.16|16707.27|16627.27|16706.09|16626.09|10
1729828730000|2024-10-25 03:58:50|16707.19|16627.19|16704.6|16624.6|16707.19|16627.19|16704.6|16624.6|9
1729828740000|2024-10-25 03:59:00|16704.69|16624.69|16704.31|16624.31|16704.69|16624.69|16703.7|16623.7|9
1729828750000|2024-10-25 03:59:10|16704.11|16624.11|16704.26|16624.26|16704.26|16624.26|16703.4|16623.4|10
1729828760000|2024-10-25 03:59:20|16704.28|16624.28|16704.22|16624.22|16704.39|16624.39|16704.2|16624.2|9
1729828770000|2024-10-25 03:59:30|16704.2|16624.2|16704.15|16624.15|16704.21|16624.21|16703.77|16623.77|7
1729828780000|2024-10-25 03:59:40|16704.18|16624.18|16704.82|16624.82|16704.82|16624.82|16704.17|16624.17|10
1729828790000|2024-10-25 03:59:50|16704.61|16624.61|16704.68|16624.68|16704.68|16624.68|16703.95|16623.95|8
1729828800000|2024-10-25 04:00:00|16704.56|16624.56|16704.63|16624.63|16704.73|16624.73|16704.36|16624.36|9
1729828810000|2024-10-25 04:00:10|16704.71|16624.71|16704.58|16624.58|16705.21|16625.21|16704.58|16624.58|10
1729828820000|2024-10-25 04:00:20|16704.65|16624.65|16705.15|16625.15|16705.74|16625.74|16704.65|16624.65|10
1729828830000|2024-10-25 04:00:30|16705.59|16625.59|16705.23|16625.23|16706.01|16626.01|16705.23|16625.23|10
1729828840000|2024-10-25 04:00:40|16705.19|16625.19|16707.73|16627.73|16707.73|16627.73|16705.19|16625.19|9
1729828850000|2024-10-25 04:00:50|16708.23|16628.23|16710.35|16630.35|16710.42|16630.42|16708.23|16628.23|10
1729828860000|2024-10-25 04:01:00|16710.38|16630.38|16710.93|16630.93|16710.93|16630.93|16710.03|16630.03|10
1729828870000|2024-10-25 04:01:10|16711.07|16631.07|16710.82|16630.82|16711.65|16631.65|16710.82|16630.82|10
1729828880000|2024-10-25 04:01:20|16710.63|16630.63|16710.88|16630.88|16710.88|16630.88|16710.52|16630.52|8
1729828890000|2024-10-25 04:01:30|16710.95|16630.95|16711.51|16631.51|16711.51|16631.51|16710.93|16630.93|7
1729828900000|2024-10-25 04:01:40|16711.5|16631.5|16711.68|16631.68|16711.95|16631.95|16711.47|16631.47|9
1729828910000|2024-10-25 04:01:50|16711.47|16631.47|16710.63|16630.63|16711.47|16631.47|16710.6|16630.6|6
1729828920000|2024-10-25 04:02:00|16710.57|16630.57|16709.87|16629.87|16710.57|16630.57|16709.64|16629.64|8
1729828930000|2024-10-25 04:02:10|16709.88|16629.88|16708.08|16628.08|16709.88|16629.88|16707.98|16627.98|9
1729828940000|2024-10-25 04:02:20|16708.09|16628.09|16706.93|16626.93|16708.09|16628.09|16706.93|16626.93|10
1729828950000|2024-10-25 04:02:30|16706.72|16626.72|16705.52|16625.52|16706.72|16626.72|16705.52|16625.52|10
1729828960000|2024-10-25 04:02:40|16705.45|16625.45|16703.67|16623.67|16705.45|16625.45|16703.67|16623.67|10
1729828970000|2024-10-25 04:02:50|16703.7|16623.7|16704.68|16624.68|16704.68|16624.68|16703.67|16623.67|10
1729828980000|2024-10-25 04:03:00|16704.69|16624.69|16705.11|16625.11|16705.11|16625.11|16704.62|16624.62|10
1729828990000|2024-10-25 04:03:10|16705.16|16625.16|16705.99|16625.99|16705.99|16625.99|16705.15|16625.15|10
1729829000000|2024-10-25 04:03:20|16706.06|16626.06|16705.29|16625.29|16706.68|16626.68|16705.24|16625.24|9
1729829010000|2024-10-25 04:03:30|16705.14|16625.14|16705.08|16625.08|16705.27|16625.27|16704.87|16624.87|8
1729829020000|2024-10-25 04:03:40|16705.05|16625.05|16705.02|16625.02|16705.17|16625.17|16705.01|16625.01|9
1729829030000|2024-10-25 04:03:50|16705.03|16625.03|16705.52|16625.52|16705.52|16625.52|16705.03|16625.03|9
1729829040000|2024-10-25 04:04:00|16705.74|16625.74|16704.53|16624.53|16705.74|16625.74|16704.53|16624.53|9
1729829050000|2024-10-25 04:04:10|16704.39|16624.39|16703.51|16623.51|16704.39|16624.39|16703.51|16623.51|10
1729829060000|2024-10-25 04:04:20|16703.44|16623.44|16701.65|16621.65|16703.44|16623.44|16701.64|16621.64|10
1729829070000|2024-10-25 04:04:30|16701.6|16621.6|16701.2|16621.2|16701.78|16621.78|16701.2|16621.2|10
1729829080000|2024-10-25 04:04:40|16701.07|16621.07|16701.57|16621.57|16701.57|16621.57|16701.07|16621.07|9
1729829090000|2024-10-25 04:04:50|16701.56|16621.56|16700.78|16620.78|16701.56|16621.56|16700.75|16620.75|8
1729829100000|2024-10-25 04:05:00|16700.81|16620.81|16701.27|16621.27|16701.27|16621.27|16700.81|16620.81|9
1729829110000|2024-10-25 04:05:10|16701.26|16621.26|16701.02|16621.02|16701.26|16621.26|16700.63|16620.63|9
1729829120000|2024-10-25 04:05:20|16701.03|16621.03|16699.4|16619.4|16701.03|16621.03|16699.35|16619.35|9
1729829130000|2024-10-25 04:05:30|16699.42|16619.42|16698.8|16618.8|16700.02|16620.02|16698.8|16618.8|10
1729829140000|2024-10-25 04:05:40|16698.63|16618.63|16697|16617|16698.63|16618.63|16697|16617|10
1729829150000|2024-10-25 04:05:50|16696.95|16616.95|16697.04|16617.04|16697.11|16617.11|16696.95|16616.95|8
1729829160000|2024-10-25 04:06:00|16696.97|16616.97|16696.25|16616.25|16696.97|16616.97|16696.25|16616.25|9
1729829170000|2024-10-25 04:06:10|16695.69|16615.69|16694.53|16614.53|16695.92|16615.92|16694.53|16614.53|10
1729829180000|2024-10-25 04:06:20|16694.72|16614.72|16694.2|16614.2|16694.8|16614.8|16694.05|16614.05|10
1729829190000|2024-10-25 04:06:30|16694.41|16614.41|16693.86|16613.86|16695.03|16615.03|16693.86|16613.86|9
1729829200000|2024-10-25 04:06:40|16694.03|16614.03|16693.16|16613.16|16694.03|16614.03|16692.96|16612.96|9
1729829210000|2024-10-25 04:06:50|16693.12|16613.12|16692.6|16612.6|16693.12|16613.12|16692.6|16612.6|10
1729829220000|2024-10-25 04:07:00|16692.4|16612.4|16692.39|16612.39|16692.4|16612.4|16691.71|16611.71|10
1729829230000|2024-10-25 04:07:10|16692.76|16612.76|16692.64|16612.64|16693|16613|16692.64|16612.64|8
1729829240000|2024-10-25 04:07:20|16692.13|16612.13|16690.32|16610.32|16692.58|16612.58|16690.26|16610.26|9
1729829250000|2024-10-25 04:07:30|16690.58|16610.58|16692.17|16612.17|16692.17|16612.17|16690.58|16610.58|8
1729829260000|2024-10-25 04:07:40|16692.64|16612.64|16692.44|16612.44|16692.64|16612.64|16692.37|16612.37|10
1729829270000|2024-10-25 04:07:50|16692.39|16612.39|16693.04|16613.04|16693.21|16613.21|16692.39|16612.39|10
1729829280000|2024-10-25 04:08:00|16692.98|16612.98|16693.65|16613.65|16693.65|16613.65|16692.21|16612.21|10
1729829290000|2024-10-25 04:08:10|16694.23|16614.23|16694.85|16614.85|16694.86|16614.86|16694.23|16614.23|10
1729829300000|2024-10-25 04:08:20|16694.63|16614.63|16693|16613|16694.63|16614.63|16693|16613|10
1729829310000|2024-10-25 04:08:30|16693.03|16613.03|16691.74|16611.74|16693.03|16613.03|16691.74|16611.74|10
1729829320000|2024-10-25 04:08:40|16691.67|16611.67|16692.25|16612.25|16692.26|16612.26|16691.2|16611.2|10
1729829330000|2024-10-25 04:08:50|16691.9|16611.9|16692.96|16612.96|16692.96|16612.96|16691.58|16611.58|9
1729829340000|2024-10-25 04:09:00|16692.57|16612.57|16692.44|16612.44|16692.74|16612.74|16691.62|16611.62|10
1729829350000|2024-10-25 04:09:10|16692.28|16612.28|16691.79|16611.79|16692.28|16612.28|16691.79|16611.79|9
1729829360000|2024-10-25 04:09:20|16691.72|16611.72|16691|16611|16691.82|16611.82|16691|16611|9
1729829370000|2024-10-25 04:09:30|16690.88|16610.88|16690.83|16610.83|16691.13|16611.13|16690.73|16610.73|9
1729829380000|2024-10-25 04:09:40|16690.78|16610.78|16690.63|16610.63|16690.84|16610.84|16690.63|16610.63|9
1729829390000|2024-10-25 04:09:50|16690.71|16610.71|16690.5|16610.5|16690.74|16610.74|16690.39|16610.39|7
1729829400000|2024-10-25 04:10:00|16690.48|16610.48|16689.93|16609.93|16690.48|16610.48|16689.89|16609.89|9
1729829410000|2024-10-25 04:10:10|16689.76|16609.76|16689.05|16609.05|16689.76|16609.76|16689.05|16609.05|8
1729829420000|2024-10-25 04:10:20|16689.04|16609.04|16687.83|16607.83|16689.04|16609.04|16687.83|16607.83|9
1729829430000|2024-10-25 04:10:30|16687.82|16607.82|16685.87|16605.87|16687.82|16607.82|16685.87|16605.87|10
1729829440000|2024-10-25 04:10:40|16685.88|16605.88|16683.25|16603.25|16685.88|16605.88|16683.25|16603.25|9
1729829450000|2024-10-25 04:10:50|16683.24|16603.24|16680.42|16600.42|16683.24|16603.24|16680.42|16600.42|9
1729829460000|2024-10-25 04:11:00|16680.41|16600.41|16679.69|16599.69|16680.41|16600.41|16679.06|16599.06|9
1729829470000|2024-10-25 04:11:10|16679.64|16599.64|16678.68|16598.68|16679.64|16599.64|16678.45|16598.45|10
1729829480000|2024-10-25 04:11:20|16678.48|16598.48|16678.17|16598.17|16678.48|16598.48|16678.17|16598.17|9
1729829490000|2024-10-25 04:11:30|16678.22|16598.22|16677.83|16597.83|16678.3|16598.3|16677.83|16597.83|6
1729829500000|2024-10-25 04:11:40|16677.72|16597.72|16677.55|16597.55|16677.93|16597.93|16677.55|16597.55|9
1729829510000|2024-10-25 04:11:50|16677.37|16597.37|16676.72|16596.72|16677.5|16597.5|16676.72|16596.72|10
1729829520000|2024-10-25 04:12:00|16676.71|16596.71|16676.91|16596.91|16676.91|16596.91|16676.71|16596.71|4
1729829530000|2024-10-25 04:12:10|16676.86|16596.86|16675.55|16595.55|16676.88|16596.88|16675.55|16595.55|7
1729829540000|2024-10-25 04:12:20|16675.46|16595.46|16675.58|16595.58|16675.58|16595.58|16675.46|16595.46|6
1729829550000|2024-10-25 04:12:30|16675.77|16595.77|16675.87|16595.87|16676.08|16596.08|16675.77|16595.77|9
1729829560000|2024-10-25 04:12:40|16675.86|16595.86|16676.03|16596.03|16676.04|16596.04|16675.81|16595.81|6
1729829570000|2024-10-25 04:12:50|16676.02|16596.02|16675.82|16595.82|16676.02|16596.02|16675.82|16595.82|8
1729829580000|2024-10-25 04:13:00|16675.9|16595.9|16675.81|16595.81|16675.9|16595.9|16675.71|16595.71|6
1729829590000|2024-10-25 04:13:10|16675.8|16595.8|16675.41|16595.41|16675.82|16595.82|16675.41|16595.41|7
1729829600000|2024-10-25 04:13:20|16675.27|16595.27|16674.83|16594.83|16675.27|16595.27|16674.83|16594.83|8
1729829610000|2024-10-25 04:13:30|16674.76|16594.76|16674.06|16594.06|16674.76|16594.76|16674.06|16594.06|6
1729829620000|2024-10-25 04:13:40|16674.16|16594.16|16673.75|16593.75|16674.16|16594.16|16673.55|16593.55|7
1729829630000|2024-10-25 04:13:50|16673.8|16593.8|16673.39|16593.39|16673.8|16593.8|16673.39|16593.39|8
1729829640000|2024-10-25 04:14:00|16673.45|16593.45|16673.01|16593.01|16673.6|16593.6|16672.93|16592.93|9
1729829650000|2024-10-25 04:14:10|16673|16593|16672.25|16592.25|16673|16593|16672.25|16592.25|9
1729829660000|2024-10-25 04:14:20|16672.24|16592.24|16671.05|16591.05|16672.34|16592.34|16671.05|16591.05|9
1729829670000|2024-10-25 04:14:30|16670.98|16590.98|16669.21|16589.21|16670.98|16590.98|16669.15|16589.15|10
1729829680000|2024-10-25 04:14:40|16669.2|16589.2|16667.67|16587.67|16669.2|16589.2|16667.64|16587.64|8
1729829690000|2024-10-25 04:14:50|16665.56|16585.56|16663.58|16583.58|16665.56|16585.56|16663.22|16583.22|10
1729829700000|2024-10-25 04:15:00|16663.52|16583.52|16662.42|16582.42|16663.52|16583.52|16662.05|16582.05|10
1729829710000|2024-10-25 04:15:10|16662.46|16582.46|16662.64|16582.64|16662.64|16582.64|16662.33|16582.33|9
1729829720000|2024-10-25 04:15:20|16662.99|16582.99|16663.54|16583.54|16663.54|16583.54|16662.39|16582.39|10
1729829730000|2024-10-25 04:15:30|16663.57|16583.57|16664.59|16584.59|16664.59|16584.59|16663.57|16583.57|10
1729829740000|2024-10-25 04:15:40|16664.65|16584.65|16662.7|16582.7|16664.87|16584.87|16662.7|16582.7|10
1729829750000|2024-10-25 04:15:50|16662.66|16582.66|16663.13|16583.13|16663.13|16583.13|16662.66|16582.66|7
1729829760000|2024-10-25 04:16:00|16663.6|16583.6|16663.57|16583.57|16664.21|16584.21|16663.22|16583.22|9
1729829770000|2024-10-25 04:16:10|16663.47|16583.47|16659.77|16579.77|16663.47|16583.47|16659.72|16579.72|10
1729829780000|2024-10-25 04:16:20|16659.76|16579.76|16658.97|16578.97|16659.76|16579.76|16658.97|16578.97|10
1729829790000|2024-10-25 04:16:30|16658.66|16578.66|16655.28|16575.28|16658.66|16578.66|16655.28|16575.28|9
1729829800000|2024-10-25 04:16:40|16655.26|16575.26|16653.77|16573.77|16655.26|16575.26|16653.69|16573.69|10
1729829810000|2024-10-25 04:16:50|16653.55|16573.55|16652.34|16572.34|16653.55|16573.55|16652.34|16572.34|10
1729829820000|2024-10-25 04:17:00|16652.26|16572.26|16651.95|16571.95|16652.47|16572.47|16651.95|16571.95|10
1729829830000|2024-10-25 04:17:10|16651.96|16571.96|16653.57|16573.57|16653.65|16573.65|16651.94|16571.94|10
1729829840000|2024-10-25 04:17:20|16653.24|16573.24|16649.05|16569.05|16653.24|16573.24|16648.84|16568.84|10
1729829850000|2024-10-25 04:17:30|16649.01|16569.01|16648.69|16568.69|16649.03|16569.03|16648.62|16568.62|8
1729829860000|2024-10-25 04:17:40|16648.46|16568.46|16645.6|16565.6|16648.46|16568.46|16645.6|16565.6|9
1729829870000|2024-10-25 04:17:50|16645.73|16565.73|16644.16|16564.16|16645.73|16565.73|16644.16|16564.16|10
1729829880000|2024-10-25 04:18:00|16643.57|16563.57|16640.96|16560.96|16643.57|16563.57|16640.96|16560.96|10
1729829890000|2024-10-25 04:18:10|16641.02|16561.02|16642.94|16562.94|16643.39|16563.39|16641.02|16561.02|10
1729829900000|2024-10-25 04:18:20|16642.84|16562.84|16643.27|16563.27|16643.27|16563.27|16642.25|16562.25|10
1729829910000|2024-10-25 04:18:30|16643.32|16563.32|16635.67|16555.67|16643.32|16563.32|16635.43|16555.43|10
1729829920000|2024-10-25 04:18:40|16635.57|16555.57|16637.31|16557.31|16637.31|16557.31|16635.42|16555.42|10
1729829930000|2024-10-25 04:18:50|16637.81|16557.81|16638.19|16558.19|16638.3|16558.3|16637.77|16557.77|9
1729829940000|2024-10-25 04:19:00|16638.3|16558.3|16642.69|16562.69|16642.69|16562.69|16638.12|16558.12|10
1729829950000|2024-10-25 04:19:10|16643.7|16563.7|16644.38|16564.38|16644.95|16564.95|16643.7|16563.7|9
1729829960000|2024-10-25 04:19:20|16644.42|16564.42|16644.35|16564.35|16644.97|16564.97|16644.21|16564.21|9
1729829970000|2024-10-25 04:19:30|16644.07|16564.07|16642.82|16562.82|16644.07|16564.07|16642.46|16562.46|10
1729829980000|2024-10-25 04:19:40|16642.8|16562.8|16642.91|16562.91|16643.01|16563.01|16642.79|16562.79|10
1729829990000|2024-10-25 04:19:50|16642.89|16562.89|16641.72|16561.72|16642.89|16562.89|16641.72|16561.72|10
1729830000000|2024-10-25 04:20:00|16640.9|16560.9|16640.77|16560.77|16641.12|16561.12|16640.77|16560.77|10
1729830010000|2024-10-25 04:20:10|16640.78|16560.78|16639.28|16559.28|16640.78|16560.78|16639.28|16559.28|10
1729830020000|2024-10-25 04:20:20|16639.61|16559.61|16637.96|16557.96|16639.61|16559.61|16637.96|16557.96|9
1729830030000|2024-10-25 04:20:30|16636.95|16556.95|16634.81|16554.81|16636.95|16556.95|16634.81|16554.81|9
1729830040000|2024-10-25 04:20:40|16634.69|16554.69|16634.32|16554.32|16634.69|16554.69|16634.23|16554.23|8
1729830050000|2024-10-25 04:20:50|16634.38|16554.38|16631.5|16551.5|16634.53|16554.53|16631.5|16551.5|10
1729830060000|2024-10-25 04:21:00|16631.28|16551.28|16627.17|16547.17|16631.34|16551.34|16627.17|16547.17|10
1729830070000|2024-10-25 04:21:10|16626.91|16546.91|16624.66|16544.66|16626.91|16546.91|16624.66|16544.66|10
1729830080000|2024-10-25 04:21:20|16624.4|16544.4|16619.46|16539.46|16624.4|16544.4|16619.46|16539.46|10
1729830090000|2024-10-25 04:21:30|16619.8|16539.8|16614.95|16534.95|16620.33|16540.33|16614.95|16534.95|10
1729830100000|2024-10-25 04:21:40|16615.61|16535.61|16616.12|16536.12|16616.21|16536.21|16615.61|16535.61|10
1729830110000|2024-10-25 04:21:50|16616.1|16536.1|16613.03|16533.03|16616.1|16536.1|16612.65|16532.65|9
1729830120000|2024-10-25 04:22:00|16612.75|16532.75|16612.24|16532.24|16612.83|16532.83|16612.09|16532.09|10
1729830130000|2024-10-25 04:22:10|16611.78|16531.78|16609.57|16529.57|16612.32|16532.32|16609.57|16529.57|10
1729830140000|2024-10-25 04:22:20|16609.38|16529.38|16611.56|16531.56|16611.56|16531.56|16609.15|16529.15|9
1729830150000|2024-10-25 04:22:30|16611.81|16531.81|16608.51|16528.51|16611.87|16531.87|16608.51|16528.51|10
1729830160000|2024-10-25 04:22:40|16608.47|16528.47|16606.33|16526.33|16608.47|16528.47|16606.33|16526.33|9
1729830170000|2024-10-25 04:22:50|16606.24|16526.24|16606.38|16526.38|16606.38|16526.38|16605.85|16525.85|10
1729830180000|2024-10-25 04:23:00|16606.99|16526.99|16604.78|16524.78|16609.12|16529.12|16604.78|16524.78|10
1729830190000|2024-10-25 04:23:10|16604.77|16524.77|16601.44|16521.44|16605.43|16525.43|16601.41|16521.41|10
1729830200000|2024-10-25 04:23:20|16601.74|16521.74|16601.52|16521.52|16601.74|16521.74|16601.07|16521.07|10
1729830210000|2024-10-25 04:23:30|16601.7|16521.7|16597.65|16517.65|16602.09|16522.09|16597.65|16517.65|10
1729830220000|2024-10-25 04:23:40|16597.71|16517.71|16597.19|16517.19|16597.71|16517.71|16596.56|16516.56|10
1729830230000|2024-10-25 04:23:50|16597.17|16517.17|16598.47|16518.47|16598.47|16518.47|16596.32|16516.32|10
1729830240000|2024-10-25 04:24:00|16598.48|16518.48|16600.69|16520.69|16600.69|16520.69|16597.24|16517.24|10
1729830250000|2024-10-25 04:24:10|16600.99|16520.99|16601.65|16521.65|16601.65|16521.65|16600.89|16520.89|9
1729830260000|2024-10-25 04:24:20|16601.38|16521.38|16599.26|16519.26|16601.38|16521.38|16599.26|16519.26|10
1729830270000|2024-10-25 04:24:30|16602.12|16522.12|16604.59|16524.59|16604.59|16524.59|16602.12|16522.12|10
1729830280000|2024-10-25 04:24:40|16604.63|16524.63|16604.48|16524.48|16604.8|16524.8|16604.07|16524.07|10
1729830290000|2024-10-25 04:24:50|16604.43|16524.43|16600.55|16520.55|16604.43|16524.43|16600.55|16520.55|10
1729830300000|2024-10-25 04:25:00|16600.38|16520.38|16602.37|16522.37|16602.37|16522.37|16600.38|16520.38|9
1729830310000|2024-10-25 04:25:10|16602.57|16522.57|16609.05|16529.05|16609.05|16529.05|16602.57|16522.57|10
1729830320000|2024-10-25 04:25:20|16609.34|16529.34|16610.12|16530.12|16610.62|16530.62|16609.34|16529.34|10
1729830330000|2024-10-25 04:25:30|16610.03|16530.03|16610.25|16530.25|16610.37|16530.37|16609.77|16529.77|10
1729830340000|2024-10-25 04:25:40|16610.24|16530.24|16607.46|16527.46|16610.24|16530.24|16607.46|16527.46|10
1729830350000|2024-10-25 04:25:50|16607.47|16527.47|16608.21|16528.21|16608.21|16528.21|16607.24|16527.24|8
1729830360000|2024-10-25 04:26:00|16607.77|16527.77|16610.26|16530.26|16610.37|16530.37|16607.77|16527.77|10
1729830370000|2024-10-25 04:26:10|16610.4|16530.4|16610.31|16530.31|16611.01|16531.01|16610.31|16530.31|10
1729830380000|2024-10-25 04:26:20|16610.13|16530.13|16612.66|16532.66|16615.55|16535.55|16610.13|16530.13|10
1729830390000|2024-10-25 04:26:30|16612.31|16532.31|16612.54|16532.54|16612.56|16532.56|16612.31|16532.31|10
1729830400000|2024-10-25 04:26:40|16612.62|16532.62|16612.88|16532.88|16612.88|16532.88|16612.62|16532.62|8
1729830410000|2024-10-25 04:26:50|16612.85|16532.85|16612.64|16532.64|16613.12|16533.12|16612.64|16532.64|10
1729830420000|2024-10-25 04:27:00|16612.65|16532.65|16614.22|16534.22|16614.22|16534.22|16612.65|16532.65|9
1729830430000|2024-10-25 04:27:10|16614.5|16534.5|16614.5|16534.5|16614.54|16534.54|16614.46|16534.46|9
1729830440000|2024-10-25 04:27:20|16614.53|16534.53|16613.81|16533.81|16614.53|16534.53|16613.64|16533.64|9
1729830450000|2024-10-25 04:27:30|16613.55|16533.55|16614.15|16534.15|16614.23|16534.23|16613.44|16533.44|8
1729830460000|2024-10-25 04:27:40|16614.2|16534.2|16614.16|16534.16|16614.26|16534.26|16613.82|16533.82|9
1729830470000|2024-10-25 04:27:50|16614.02|16534.02|16611.58|16531.58|16614.02|16534.02|16611.58|16531.58|10
1729830480000|2024-10-25 04:28:00|16611.52|16531.52|16611.97|16531.97|16612.45|16532.45|16611.49|16531.49|9
1729830490000|2024-10-25 04:28:10|16611.87|16531.87|16610.24|16530.24|16611.87|16531.87|16610.24|16530.24|10
1729830500000|2024-10-25 04:28:20|16610.21|16530.21|16602.46|16522.46|16610.21|16530.21|16602.46|16522.46|10
1729830510000|2024-10-25 04:28:30|16600.06|16520.06|16592.22|16512.22|16600.06|16520.06|16591.96|16511.96|10
1729830520000|2024-10-25 04:28:40|16592.23|16512.23|16591.94|16511.94|16592.24|16512.24|16591.66|16511.66|10
1729830530000|2024-10-25 04:28:50|16592|16512|16589.19|16509.19|16592.34|16512.34|16589.19|16509.19|9
1729830540000|2024-10-25 04:29:00|16589.88|16509.88|16586.59|16506.59|16589.96|16509.96|16586.59|16506.59|10
1729830550000|2024-10-25 04:29:10|16586.62|16506.62|16586|16506|16587.18|16507.18|16586|16506|10
1729830560000|2024-10-25 04:29:20|16586.09|16506.09|16586.01|16506.01|16586.47|16506.47|16586.01|16506.01|9
1729830570000|2024-10-25 04:29:30|16585.98|16505.98|16583.11|16503.11|16586.12|16506.12|16583.01|16503.01|10
1729830580000|2024-10-25 04:29:40|16583.14|16503.14|16579.8|16499.8|16583.26|16503.26|16579.62|16499.62|10
1729830590000|2024-10-25 04:29:50|16579.49|16499.49|16574.59|16494.59|16579.49|16499.49|16573.36|16493.36|10
1729830600000|2024-10-25 04:30:00|16574.57|16494.57|16575.93|16495.93|16576.11|16496.11|16573.7|16493.7|10
1729830610000|2024-10-25 04:30:10|16575.82|16495.82|16580.93|16500.93|16580.93|16500.93|16575.82|16495.82|10
1729830620000|2024-10-25 04:30:20|16581.37|16501.37|16583.07|16503.07|16583.29|16503.29|16581.24|16501.24|10
1729830630000|2024-10-25 04:30:30|16583.08|16503.08|16581.88|16501.88|16583.08|16503.08|16581.88|16501.88|9
1729830640000|2024-10-25 04:30:40|16581.91|16501.91|16579.79|16499.79|16581.92|16501.92|16579.29|16499.29|9
1729830650000|2024-10-25 04:30:50|16579.98|16499.98|16581.23|16501.23|16584.19|16504.19|16579.98|16499.98|10
1729830660000|2024-10-25 04:31:00|16581.29|16501.29|16579.87|16499.87|16581.29|16501.29|16579.87|16499.87|10
1729830670000|2024-10-25 04:31:10|16578.92|16498.92|16572.6|16492.6|16578.92|16498.92|16572.05|16492.05|10
1729830680000|2024-10-25 04:31:20|16570.98|16490.98|16568.82|16488.82|16570.98|16490.98|16568.82|16488.82|9
1729830690000|2024-10-25 04:31:30|16568.61|16488.61|16566.79|16486.79|16568.68|16488.68|16566.79|16486.79|10
1729830700000|2024-10-25 04:31:40|16566.9|16486.9|16567.5|16487.5|16567.5|16487.5|16566.22|16486.22|10
1729830710000|2024-10-25 04:31:50|16567.49|16487.49|16566.13|16486.13|16567.63|16487.63|16565.77|16485.77|10
1729830720000|2024-10-25 04:32:00|16566.25|16486.25|16568.93|16488.93|16568.93|16488.93|16566.25|16486.25|10
1729830730000|2024-10-25 04:32:10|16570.86|16490.86|16576.12|16496.12|16576.12|16496.12|16570.86|16490.86|10
1729830740000|2024-10-25 04:32:20|16576.03|16496.03|16578.56|16498.56|16578.85|16498.85|16576.03|16496.03|10
1729830750000|2024-10-25 04:32:30|16578.95|16498.95|16578.58|16498.58|16578.95|16498.95|16577.35|16497.35|10
1729830760000|2024-10-25 04:32:40|16578.87|16498.87|16580.26|16500.26|16580.26|16500.26|16578.27|16498.27|10
1729830770000|2024-10-25 04:32:50|16580.44|16500.44|16581.24|16501.24|16581.41|16501.41|16580.44|16500.44|9
1729830780000|2024-10-25 04:33:00|16581.03|16501.03|16582.53|16502.53|16582.81|16502.81|16580.73|16500.73|10
1729830790000|2024-10-25 04:33:10|16582.61|16502.61|16581.94|16501.94|16582.61|16502.61|16581.83|16501.83|10
1729830800000|2024-10-25 04:33:20|16582.03|16502.03|16581.65|16501.65|16582.12|16502.12|16581.65|16501.65|8
1729830810000|2024-10-25 04:33:30|16581.64|16501.64|16584.93|16504.93|16584.93|16504.93|16581.64|16501.64|10
1729830820000|2024-10-25 04:33:40|16585.06|16505.06|16585.73|16505.73|16585.73|16505.73|16585.06|16505.06|9
1729830830000|2024-10-25 04:33:50|16585.29|16505.29|16585.04|16505.04|16585.55|16505.55|16585.04|16505.04|10
1729830840000|2024-10-25 04:34:00|16585.13|16505.13|16584.44|16504.44|16585.13|16505.13|16584.29|16504.29|10
1729830850000|2024-10-25 04:34:10|16584.46|16504.46|16584.84|16504.84|16584.84|16504.84|16584.3|16504.3|10
1729830860000|2024-10-25 04:34:20|16584.86|16504.86|16585.36|16505.36|16585.88|16505.88|16584.7|16504.7|10
1729830870000|2024-10-25 04:34:30|16585.42|16505.42|16583.82|16503.82|16585.75|16505.75|16583.82|16503.82|10
1729830880000|2024-10-25 04:34:40|16583.6|16503.6|16584.08|16504.08|16584.08|16504.08|16583.36|16503.36|10
1729830890000|2024-10-25 04:34:50|16584.01|16504.01|16583.96|16503.96|16584.03|16504.03|16583.56|16503.56|10
1729830900000|2024-10-25 04:35:00|16584.07|16504.07|16586.65|16506.65|16586.65|16506.65|16584.07|16504.07|10
1729830910000|2024-10-25 04:35:10|16586.77|16506.77|16587.22|16507.22|16587.37|16507.37|16586.56|16506.56|9
1729830920000|2024-10-25 04:35:20|16588.35|16508.35|16589.11|16509.11|16589.45|16509.45|16588.35|16508.35|9
1729830930000|2024-10-25 04:35:30|16589.16|16509.16|16591.11|16511.11|16591.18|16511.18|16588.77|16508.77|10
1729830940000|2024-10-25 04:35:40|16591.22|16511.22|16591.57|16511.57|16591.85|16511.85|16591.22|16511.22|10
1729830950000|2024-10-25 04:35:50|16591.98|16511.98|16594.36|16514.36|16594.76|16514.76|16591.98|16511.98|8
1729830960000|2024-10-25 04:36:00|16594.53|16514.53|16596.72|16516.72|16596.72|16516.72|16594.53|16514.53|10
1729830970000|2024-10-25 04:36:10|16597.25|16517.25|16596.97|16516.97|16598.21|16518.21|16596.97|16516.97|10
1729830980000|2024-10-25 04:36:20|16596.95|16516.95|16597.16|16517.16|16597.16|16517.16|16596.91|16516.91|7
1729830990000|2024-10-25 04:36:30|16597.36|16517.36|16597.69|16517.69|16597.71|16517.71|16597.16|16517.16|9
1729831000000|2024-10-25 04:36:40|16597.68|16517.68|16600.14|16520.14|16600.14|16520.14|16597.68|16517.68|10
1729831010000|2024-10-25 04:36:50|16600.26|16520.26|16601.47|16521.47|16601.47|16521.47|16599.7|16519.7|10
1729831020000|2024-10-25 04:37:00|16601.37|16521.37|16603.92|16523.92|16603.92|16523.92|16601.31|16521.31|10
1729831030000|2024-10-25 04:37:10|16604.11|16524.11|16604.82|16524.82|16604.82|16524.82|16604.04|16524.04|10
1729831040000|2024-10-25 04:37:20|16604.65|16524.65|16605.59|16525.59|16605.59|16525.59|16604.61|16524.61|10
1729831050000|2024-10-25 04:37:30|16605.61|16525.61|16605.68|16525.68|16605.74|16525.74|16605.61|16525.61|10
1729831060000|2024-10-25 04:37:40|16605.67|16525.67|16605.7|16525.7|16605.85|16525.85|16605.55|16525.55|9
1729831070000|2024-10-25 04:37:50|16605.66|16525.66|16603.36|16523.36|16605.66|16525.66|16603.36|16523.36|10
1729831080000|2024-10-25 04:38:00|16603.31|16523.31|16603.81|16523.81|16603.85|16523.85|16603.23|16523.23|9
1729831090000|2024-10-25 04:38:10|16603.82|16523.82|16605.45|16525.45|16605.45|16525.45|16603.78|16523.78|10
1729831100000|2024-10-25 04:38:20|16605.47|16525.47|16607.73|16527.73|16608.09|16528.09|16605.47|16525.47|9
1729831110000|2024-10-25 04:38:30|16607.81|16527.81|16608.05|16528.05|16608.05|16528.05|16607.75|16527.75|10
1729831120000|2024-10-25 04:38:40|16607.9|16527.9|16607.64|16527.64|16607.9|16527.9|16607.39|16527.39|9
1729831130000|2024-10-25 04:38:50|16607.63|16527.63|16608.13|16528.13|16608.63|16528.63|16607.63|16527.63|10
1729831140000|2024-10-25 04:39:00|16608.38|16528.38|16609.52|16529.52|16609.58|16529.58|16608.38|16528.38|10
1729831150000|2024-10-25 04:39:10|16609.58|16529.58|16611.89|16531.89|16612.07|16532.07|16609.47|16529.47|10
1729831160000|2024-10-25 04:39:20|16611.91|16531.91|16611.92|16531.92|16612.22|16532.22|16611.91|16531.91|9
1729831170000|2024-10-25 04:39:30|16611.84|16531.84|16611.82|16531.82|16611.84|16531.84|16611.42|16531.42|10
1729831180000|2024-10-25 04:39:40|16611.77|16531.77|16612.68|16532.68|16613.17|16533.17|16611.77|16531.77|6
1729831190000|2024-10-25 04:39:50|16612.65|16532.65|16614.62|16534.62|16614.68|16534.68|16612.52|16532.52|10
1729831200000|2024-10-25 04:40:00|16614.59|16534.59|16614.15|16534.15|16615|16535|16613.98|16533.98|10
1729831210000|2024-10-25 04:40:10|16614.21|16534.21|16613.06|16533.06|16614.21|16534.21|16613.06|16533.06|10
1729831220000|2024-10-25 04:40:20|16612.54|16532.54|16611.47|16531.47|16612.54|16532.54|16611.16|16531.16|10
1729831230000|2024-10-25 04:40:30|16611.68|16531.68|16612.89|16532.89|16612.89|16532.89|16611.39|16531.39|10
1729831240000|2024-10-25 04:40:40|16612.61|16532.61|16612.8|16532.8|16612.8|16532.8|16612.57|16532.57|10
1729831250000|2024-10-25 04:40:50|16612.91|16532.91|16613.34|16533.34|16613.34|16533.34|16612.46|16532.46|10
1729831260000|2024-10-25 04:41:00|16613.37|16533.37|16613.62|16533.62|16613.66|16533.66|16613.12|16533.12|10
1729831270000|2024-10-25 04:41:10|16613.6|16533.6|16612.45|16532.45|16614.18|16534.18|16611.98|16531.98|10
1729831280000|2024-10-25 04:41:20|16612.86|16532.86|16613.4|16533.4|16613.4|16533.4|16611.39|16531.39|10
1729831290000|2024-10-25 04:41:30|16613.6|16533.6|16614.07|16534.07|16614.07|16534.07|16613.58|16533.58|8
1729831300000|2024-10-25 04:41:40|16614.03|16534.03|16615.17|16535.17|16615.17|16535.17|16614.03|16534.03|10
1729831310000|2024-10-25 04:41:50|16615.19|16535.19|16614.96|16534.96|16615.51|16535.51|16614.96|16534.96|10
1729831320000|2024-10-25 04:42:00|16614.95|16534.95|16614.68|16534.68|16614.95|16534.95|16614.63|16534.63|8
1729831330000|2024-10-25 04:42:10|16614.73|16534.73|16616|16536|16616|16536|16614.73|16534.73|9
1729831340000|2024-10-25 04:42:20|16616.08|16536.08|16615.83|16535.83|16616.21|16536.21|16615.8|16535.8|10
1729831350000|2024-10-25 04:42:30|16615.63|16535.63|16617.73|16537.73|16618.1|16538.1|16614.94|16534.94|9
1729831360000|2024-10-25 04:42:40|16617.53|16537.53|16616.1|16536.1|16617.53|16537.53|16614.94|16534.94|10
1729831370000|2024-10-25 04:42:50|16616.25|16536.25|16614.93|16534.93|16616.35|16536.35|16614.93|16534.93|9
1729831380000|2024-10-25 04:43:00|16614.89|16534.89|16616.39|16536.39|16616.39|16536.39|16614.86|16534.86|10
1729831390000|2024-10-25 04:43:10|16616.61|16536.61|16619.09|16539.09|16619.09|16539.09|16616.61|16536.61|10
1729831400000|2024-10-25 04:43:20|16619.11|16539.11|16619.38|16539.38|16619.41|16539.41|16619.11|16539.11|10
1729831410000|2024-10-25 04:43:30|16619.34|16539.34|16618.77|16538.77|16619.38|16539.38|16618.69|16538.69|10
1729831420000|2024-10-25 04:43:40|16618.73|16538.73|16618.43|16538.43|16618.73|16538.73|16618.25|16538.25|9
1729831430000|2024-10-25 04:43:50|16618.44|16538.44|16618.19|16538.19|16618.86|16538.86|16618.04|16538.04|8
1729831440000|2024-10-25 04:44:00|16618.01|16538.01|16618.79|16538.79|16618.79|16538.79|16617.99|16537.99|10
1729831450000|2024-10-25 04:44:10|16618.83|16538.83|16619.53|16539.53|16619.9|16539.9|16618.83|16538.83|8
1729831460000|2024-10-25 04:44:20|16619.42|16539.42|16619.29|16539.29|16619.44|16539.44|16619.25|16539.25|10
1729831470000|2024-10-25 04:44:30|16619.22|16539.22|16618.54|16538.54|16619.22|16539.22|16618.44|16538.44|8
1729831480000|2024-10-25 04:44:40|16618.63|16538.63|16618.67|16538.67|16618.67|16538.67|16618.53|16538.53|10
1729831490000|2024-10-25 04:44:50|16619.19|16539.19|16618.41|16538.41|16619.23|16539.23|16618.41|16538.41|9
1729831500000|2024-10-25 04:45:00|16618.27|16538.27|16617.62|16537.62|16618.27|16538.27|16617.52|16537.52|9
1729831510000|2024-10-25 04:45:10|16617.17|16537.17|16614.05|16534.05|16617.17|16537.17|16614.05|16534.05|10
1729831520000|2024-10-25 04:45:20|16614.03|16534.03|16613.96|16533.96|16614.29|16534.29|16613.73|16533.73|9
1729831530000|2024-10-25 04:45:30|16614.47|16534.47|16615.93|16535.93|16615.93|16535.93|16614.4|16534.4|10
1729831540000|2024-10-25 04:45:40|16616.06|16536.06|16615.32|16535.32|16616.06|16536.06|16615.25|16535.25|9
1729831550000|2024-10-25 04:45:50|16615.29|16535.29|16615.21|16535.21|16615.57|16535.57|16614.86|16534.86|10
1729831560000|2024-10-25 04:46:00|16615.35|16535.35|16616.91|16536.91|16616.91|16536.91|16615.35|16535.35|10
1729831570000|2024-10-25 04:46:10|16616.92|16536.92|16616.61|16536.61|16617.18|16537.18|16616.49|16536.49|10
1729831580000|2024-10-25 04:46:20|16616.67|16536.67|16616.82|16536.82|16616.85|16536.85|16616.52|16536.52|10
1729831590000|2024-10-25 04:46:30|16616.68|16536.68|16617.35|16537.35|16617.35|16537.35|16616.46|16536.46|8
1729831600000|2024-10-25 04:46:40|16617.38|16537.38|16616.59|16536.59|16617.56|16537.56|16616.59|16536.59|9
1729831610000|2024-10-25 04:46:50|16614.83|16534.83|16613.54|16533.54|16614.83|16534.83|16613.54|16533.54|10
1729831620000|2024-10-25 04:47:00|16613.52|16533.52|16611.46|16531.46|16613.52|16533.52|16611.46|16531.46|10
1729831630000|2024-10-25 04:47:10|16611.34|16531.34|16611.44|16531.44|16611.44|16531.44|16611.07|16531.07|10
1729831640000|2024-10-25 04:47:20|16611.27|16531.27|16612.09|16532.09|16612.09|16532.09|16611.27|16531.27|10
1729831650000|2024-10-25 04:47:30|16612|16532|16612.06|16532.06|16612.24|16532.24|16611.96|16531.96|9
1729831660000|2024-10-25 04:47:40|16612.12|16532.12|16612.96|16532.96|16612.97|16532.97|16612.12|16532.12|10
1729831670000|2024-10-25 04:47:50|16612.87|16532.87|16612.55|16532.55|16612.96|16532.96|16612.32|16532.32|10
1729831680000|2024-10-25 04:48:00|16612.56|16532.56|16612.99|16532.99|16613.02|16533.02|16612.52|16532.52|10
1729831690000|2024-10-25 04:48:10|16613|16533|16611.9|16531.9|16613|16533|16611.9|16531.9|10
1729831700000|2024-10-25 04:48:20|16611.86|16531.86|16610.4|16530.4|16611.97|16531.97|16610.4|16530.4|10
1729831710000|2024-10-25 04:48:30|16610.39|16530.39|16609.92|16529.92|16610.39|16530.39|16609.86|16529.86|9
1729831720000|2024-10-25 04:48:40|16609.91|16529.91|16609.47|16529.47|16609.92|16529.92|16609.2|16529.2|8
1729831730000|2024-10-25 04:48:50|16609.37|16529.37|16609.5|16529.5|16609.58|16529.58|16608.97|16528.97|10
1729831740000|2024-10-25 04:49:00|16609.55|16529.55|16606.53|16526.53|16609.55|16529.55|16606.53|16526.53|9
1729831750000|2024-10-25 04:49:10|16606.56|16526.56|16605.66|16525.66|16606.56|16526.56|16605.66|16525.66|10
1729831760000|2024-10-25 04:49:20|16605.57|16525.57|16603.11|16523.11|16605.57|16525.57|16603.09|16523.09|10
1729831770000|2024-10-25 04:49:30|16603.14|16523.14|16602.34|16522.34|16603.14|16523.14|16602.34|16522.34|10
1729831780000|2024-10-25 04:49:40|16602.31|16522.31|16600.09|16520.09|16602.31|16522.31|16600.09|16520.09|9
1729831790000|2024-10-25 04:49:50|16599.34|16519.34|16595.75|16515.75|16599.34|16519.34|16595.75|16515.75|10
1729831800000|2024-10-25 04:50:00|16595.91|16515.91|16592.88|16512.88|16595.91|16515.91|16592.88|16512.88|10
1729831810000|2024-10-25 04:50:10|16593.18|16513.18|16594.73|16514.73|16594.73|16514.73|16593.18|16513.18|10
1729831820000|2024-10-25 04:50:20|16594.68|16514.68|16594.29|16514.29|16594.76|16514.76|16594.29|16514.29|10
1729831830000|2024-10-25 04:50:30|16594.7|16514.7|16596.2|16516.2|16596.2|16516.2|16594.7|16514.7|9
1729831840000|2024-10-25 04:50:40|16596.28|16516.28|16600.26|16520.26|16600.26|16520.26|16596.28|16516.28|9
1729831850000|2024-10-25 04:50:50|16600.19|16520.19|16601.8|16521.8|16601.82|16521.82|16600.19|16520.19|8
1729831860000|2024-10-25 04:51:00|16599.02|16519.02|16597.45|16517.45|16599.02|16519.02|16597.45|16517.45|10
1729831870000|2024-10-25 04:51:10|16596.32|16516.32|16593.03|16513.03|16596.32|16516.32|16593.03|16513.03|10
1729831880000|2024-10-25 04:51:20|16592.51|16512.51|16591.11|16511.11|16592.51|16512.51|16591.02|16511.02|9
1729831890000|2024-10-25 04:51:30|16591.12|16511.12|16590.74|16510.74|16591.32|16511.32|16590.74|16510.74|9
1729831900000|2024-10-25 04:51:40|16590.71|16510.71|16588.44|16508.44|16590.71|16510.71|16588.44|16508.44|10
1729831910000|2024-10-25 04:51:50|16588.02|16508.02|16582.74|16502.74|16588.02|16508.02|16582.74|16502.74|10
1729831920000|2024-10-25 04:52:00|16582.65|16502.65|16582.29|16502.29|16582.86|16502.86|16582.29|16502.29|10
1729831930000|2024-10-25 04:52:10|16582.46|16502.46|16581.26|16501.26|16582.47|16502.47|16581.06|16501.06|10
1729831940000|2024-10-25 04:52:20|16581.29|16501.29|16579.09|16499.09|16581.33|16501.33|16578.07|16498.07|10
1729831950000|2024-10-25 04:52:30|16579.24|16499.24|16582.9|16502.9|16582.9|16502.9|16579.24|16499.24|10
1729831960000|2024-10-25 04:52:40|16582.85|16502.85|16586.65|16506.65|16586.65|16506.65|16582.85|16502.85|10
1729831970000|2024-10-25 04:52:50|16586.78|16506.78|16589.28|16509.28|16589.28|16509.28|16586.78|16506.78|10
1729831980000|2024-10-25 04:53:00|16589.9|16509.9|16592.23|16512.23|16592.23|16512.23|16589.9|16509.9|9
1729831990000|2024-10-25 04:53:10|16592.4|16512.4|16595.53|16515.53|16595.53|16515.53|16592.4|16512.4|10
1729832000000|2024-10-25 04:53:20|16595.63|16515.63|16595.64|16515.64|16595.64|16515.64|16594.61|16514.61|9
1729832010000|2024-10-25 04:53:30|16595.38|16515.38|16592.8|16512.8|16595.48|16515.48|16592.8|16512.8|10
1729832020000|2024-10-25 04:53:40|16592.77|16512.77|16593.78|16513.78|16593.78|16513.78|16592.19|16512.19|10
1729832030000|2024-10-25 04:53:50|16593.76|16513.76|16593.43|16513.43|16593.79|16513.79|16593.43|16513.43|8
1729832040000|2024-10-25 04:54:00|16593.76|16513.76|16593.02|16513.02|16593.92|16513.92|16592.98|16512.98|10
1729832050000|2024-10-25 04:54:10|16593.04|16513.04|16593.97|16513.97|16593.97|16513.97|16592.98|16512.98|9
1729832060000|2024-10-25 04:54:20|16593.96|16513.96|16593.33|16513.33|16593.96|16513.96|16593.28|16513.28|10
1729832070000|2024-10-25 04:54:30|16593.49|16513.49|16594.84|16514.84|16594.84|16514.84|16593.44|16513.44|10
1729832080000|2024-10-25 04:54:40|16594.97|16514.97|16595.73|16515.73|16595.73|16515.73|16594.95|16514.95|10
1729832090000|2024-10-25 04:54:50|16595.65|16515.65|16595.96|16515.96|16595.96|16515.96|16595|16515|10
1729832100000|2024-10-25 04:55:00|16596.02|16516.02|16595.67|16515.67|16596.33|16516.33|16595.67|16515.67|9
1729832110000|2024-10-25 04:55:10|16595.59|16515.59|16596.87|16516.87|16596.87|16516.87|16595.59|16515.59|10
1729832120000|2024-10-25 04:55:20|16596.97|16516.97|16598.7|16518.7|16598.74|16518.74|16596.95|16516.95|10
1729832130000|2024-10-25 04:55:30|16598.75|16518.75|16598.54|16518.54|16598.79|16518.79|16598.54|16518.54|10
1729832140000|2024-10-25 04:55:40|16598.53|16518.53|16599.39|16519.39|16599.4|16519.4|16598.46|16518.46|10
1729832150000|2024-10-25 04:55:50|16599.41|16519.41|16599.94|16519.94|16599.94|16519.94|16599.39|16519.39|10
1729832160000|2024-10-25 04:56:00|16596.66|16516.66|16592.07|16512.07|16596.66|16516.66|16591.97|16511.97|10
1729832170000|2024-10-25 04:56:10|16589.47|16509.47|16586.47|16506.47|16589.47|16509.47|16586.47|16506.47|10
1729832180000|2024-10-25 04:56:20|16586.59|16506.59|16587.5|16507.5|16587.5|16507.5|16586.44|16506.44|10
1729832190000|2024-10-25 04:56:30|16587.48|16507.48|16585.33|16505.33|16587.58|16507.58|16585.28|16505.28|10
1729832200000|2024-10-25 04:56:40|16585.29|16505.29|16579.51|16499.51|16585.39|16505.39|16579.51|16499.51|8
1729832210000|2024-10-25 04:56:50|16578.74|16498.74|16581.1|16501.1|16581.17|16501.17|16578.74|16498.74|10
1729832220000|2024-10-25 04:57:00|16581.15|16501.15|16579.19|16499.19|16581.3|16501.3|16578.54|16498.54|10
1729832230000|2024-10-25 04:57:10|16579.44|16499.44|16580.73|16500.73|16580.8|16500.8|16579.44|16499.44|10
1729832240000|2024-10-25 04:57:20|16580.25|16500.25|16579.36|16499.36|16580.25|16500.25|16579.32|16499.32|9
1729832250000|2024-10-25 04:57:30|16579.66|16499.66|16579.17|16499.17|16579.66|16499.66|16579.17|16499.17|9
1729832260000|2024-10-25 04:57:40|16579.19|16499.19|16579.54|16499.54|16579.54|16499.54|16579.14|16499.14|7
1729832270000|2024-10-25 04:57:50|16579.56|16499.56|16580.24|16500.24|16580.66|16500.66|16579.56|16499.56|9
1729832280000|2024-10-25 04:58:00|16579.94|16499.94|16579.38|16499.38|16579.94|16499.94|16579.21|16499.21|9
1729832290000|2024-10-25 04:58:10|16579.36|16499.36|16578.71|16498.71|16579.37|16499.37|16578.71|16498.71|9
1729832300000|2024-10-25 04:58:20|16578.55|16498.55|16580.24|16500.24|16580.24|16500.24|16578.37|16498.37|10
1729832310000|2024-10-25 04:58:30|16580.7|16500.7|16581.52|16501.52|16582.43|16502.43|16580.7|16500.7|10
1729832320000|2024-10-25 04:58:40|16581.5|16501.5|16583.14|16503.14|16583.14|16503.14|16581.5|16501.5|10
1729832330000|2024-10-25 04:58:50|16583.68|16503.68|16584.64|16504.64|16584.64|16504.64|16583.68|16503.68|10
1729832340000|2024-10-25 04:59:00|16586.58|16506.58|16587.61|16507.61|16587.78|16507.78|16586.58|16506.58|10
1729832350000|2024-10-25 04:59:10|16587.62|16507.62|16589.28|16509.28|16589.42|16509.42|16587.62|16507.62|10
1729832360000|2024-10-25 04:59:20|16589.24|16509.24|16587.73|16507.73|16589.58|16509.58|16587.59|16507.59|10
1729832370000|2024-10-25 04:59:30|16587.64|16507.64|16587.47|16507.47|16587.71|16507.71|16587.47|16507.47|10
1729832380000|2024-10-25 04:59:40|16587.46|16507.46|16586.85|16506.85|16587.46|16507.46|16586.82|16506.82|8
1729832390000|2024-10-25 04:59:50|16586.9|16506.9|16587.09|16507.09|16587.52|16507.52|16586.9|16506.9|9
1729832400000|2024-10-25 05:00:00|16586.91|16506.91|16585.51|16505.51|16586.99|16506.99|16585.51|16505.51|9
1729832410000|2024-10-25 05:00:10|16585.52|16505.52|16583.86|16503.86|16585.52|16505.52|16583.64|16503.64|10
1729832420000|2024-10-25 05:00:20|16583.59|16503.59|16581.15|16501.15|16583.73|16503.73|16580.54|16500.54|10
1729832430000|2024-10-25 05:00:30|16577.93|16497.93|16578.42|16498.42|16578.91|16498.91|16577.93|16497.93|9
1729832440000|2024-10-25 05:00:40|16577.47|16497.47|16576.4|16496.4|16577.47|16497.47|16576.4|16496.4|10
1729832450000|2024-10-25 05:00:50|16576.47|16496.47|16574.79|16494.79|16576.47|16496.47|16574.77|16494.77|10
1729832460000|2024-10-25 05:01:00|16574.52|16494.52|16574.37|16494.37|16574.68|16494.68|16574.26|16494.26|10
1729832470000|2024-10-25 05:01:10|16574.63|16494.63|16574.78|16494.78|16574.91|16494.91|16574.36|16494.36|8
1729832480000|2024-10-25 05:01:20|16574.68|16494.68|16572.61|16492.61|16574.68|16494.68|16572.61|16492.61|10
1729832490000|2024-10-25 05:01:30|16572.98|16492.98|16572.04|16492.04|16572.98|16492.98|16572.04|16492.04|10
1729832500000|2024-10-25 05:01:40|16572.44|16492.44|16570.39|16490.39|16572.64|16492.64|16570.38|16490.38|10
1729832510000|2024-10-25 05:01:50|16570.32|16490.32|16569.76|16489.76|16570.32|16490.32|16569.76|16489.76|10
1729832520000|2024-10-25 05:02:00|16569.9|16489.9|16570.23|16490.23|16570.3|16490.3|16569.9|16489.9|10
1729832530000|2024-10-25 05:02:10|16569.99|16489.99|16568.91|16488.91|16569.99|16489.99|16568.43|16488.43|10
1729832540000|2024-10-25 05:02:20|16569.15|16489.15|16569.28|16489.28|16569.83|16489.83|16569.15|16489.15|9
1729832550000|2024-10-25 05:02:30|16569.23|16489.23|16567.73|16487.73|16569.25|16489.25|16567.73|16487.73|10
1729832560000|2024-10-25 05:02:40|16567.5|16487.5|16564.26|16484.26|16567.54|16487.54|16564.26|16484.26|10
1729832570000|2024-10-25 05:02:50|16563.31|16483.31|16561.21|16481.21|16563.93|16483.93|16561.21|16481.21|9
1729832580000|2024-10-25 05:03:00|16560.99|16480.99|16560.6|16480.6|16561.12|16481.12|16560.42|16480.42|10
1729832590000|2024-10-25 05:03:10|16560.57|16480.57|16557.08|16477.08|16560.57|16480.57|16557.08|16477.08|10
1729832600000|2024-10-25 05:03:20|16557.07|16477.07|16552.24|16472.24|16557.07|16477.07|16551.45|16471.45|10
1729832610000|2024-10-25 05:03:30|16552.21|16472.21|16555.89|16475.89|16555.89|16475.89|16552.06|16472.06|10
1729832620000|2024-10-25 05:03:40|16556.6|16476.6|16560.47|16480.47|16560.58|16480.58|16556.6|16476.6|10
1729832630000|2024-10-25 05:03:50|16561.66|16481.66|16563.02|16483.02|16563.02|16483.02|16561.66|16481.66|10
1729832640000|2024-10-25 05:04:00|16563.01|16483.01|16567.22|16487.22|16567.22|16487.22|16562.88|16482.88|10
1729832650000|2024-10-25 05:04:10|16567.86|16487.86|16572.94|16492.94|16572.94|16492.94|16567.86|16487.86|10
1729832660000|2024-10-25 05:04:20|16572.65|16492.65|16573.3|16493.3|16573.3|16493.3|16572.18|16492.18|10
1729832670000|2024-10-25 05:04:30|16573.32|16493.32|16575.09|16495.09|16575.28|16495.28|16573.32|16493.32|10
1729832680000|2024-10-25 05:04:40|16574|16494|16574.77|16494.77|16574.77|16494.77|16574|16494|8
1729832690000|2024-10-25 05:04:50|16574.47|16494.47|16575.34|16495.34|16575.92|16495.92|16573.73|16493.73|10
1729832700000|2024-10-25 05:05:00|16575.33|16495.33|16576.55|16496.55|16576.91|16496.91|16575.33|16495.33|9
1729832710000|2024-10-25 05:05:10|16577.08|16497.08|16581.33|16501.33|16581.33|16501.33|16577.08|16497.08|10
1729832720000|2024-10-25 05:05:20|16579.38|16499.38|16577.8|16497.8|16579.38|16499.38|16577.72|16497.72|9
1729832730000|2024-10-25 05:05:30|16578.38|16498.38|16578.23|16498.23|16578.69|16498.69|16578.22|16498.22|10
1729832740000|2024-10-25 05:05:40|16578.26|16498.26|16579.9|16499.9|16579.9|16499.9|16578.17|16498.17|10
1729832750000|2024-10-25 05:05:50|16580.11|16500.11|16580.68|16500.68|16580.83|16500.83|16579.94|16499.94|9
1729832760000|2024-10-25 05:06:00|16580.4|16500.4|16580.68|16500.68|16581.28|16501.28|16580.32|16500.32|10
1729832770000|2024-10-25 05:06:10|16580.65|16500.65|16582.68|16502.68|16582.68|16502.68|16580.12|16500.12|9
1729832780000|2024-10-25 05:06:20|16583.35|16503.35|16582.42|16502.42|16583.55|16503.55|16582.03|16502.03|10
1729832790000|2024-10-25 05:06:30|16582.73|16502.73|16583.39|16503.39|16583.39|16503.39|16582.73|16502.73|8
1729832800000|2024-10-25 05:06:40|16583.27|16503.27|16583.59|16503.59|16584.02|16504.02|16582.47|16502.47|10
1729832810000|2024-10-25 05:06:50|16583.32|16503.32|16582.8|16502.8|16583.32|16503.32|16582.79|16502.79|8
1729832820000|2024-10-25 05:07:00|16582.97|16502.97|16582.11|16502.11|16582.97|16502.97|16582.11|16502.11|10
1729832830000|2024-10-25 05:07:10|16581.16|16501.16|16575.61|16495.61|16581.16|16501.16|16575.61|16495.61|9
1729832840000|2024-10-25 05:07:20|16574.91|16494.91|16574.7|16494.7|16574.91|16494.91|16574.49|16494.49|10
1729832850000|2024-10-25 05:07:30|16574.86|16494.86|16575.95|16495.95|16575.97|16495.97|16574.84|16494.84|10
1729832860000|2024-10-25 05:07:40|16576.04|16496.04|16575.25|16495.25|16576.04|16496.04|16575.25|16495.25|8
1729832870000|2024-10-25 05:07:50|16574.51|16494.51|16574.68|16494.68|16574.81|16494.81|16574.51|16494.51|9
1729832880000|2024-10-25 05:08:00|16574.69|16494.69|16574.15|16494.15|16574.7|16494.7|16574.12|16494.12|9
1729832890000|2024-10-25 05:08:10|16574.17|16494.17|16577.77|16497.77|16577.91|16497.91|16574.17|16494.17|10
1729832900000|2024-10-25 05:08:20|16577.69|16497.69|16580.41|16500.41|16580.41|16500.41|16577.69|16497.69|10
1729832910000|2024-10-25 05:08:30|16580.38|16500.38|16583.42|16503.42|16583.42|16503.42|16580.38|16500.38|10
1729832920000|2024-10-25 05:08:40|16583.46|16503.46|16584.16|16504.16|16584.2|16504.2|16583.46|16503.46|9
1729832930000|2024-10-25 05:08:50|16584.11|16504.11|16586.21|16506.21|16586.21|16506.21|16584.11|16504.11|10
1729832940000|2024-10-25 05:09:00|16586.17|16506.17|16582.72|16502.72|16586.17|16506.17|16582.22|16502.22|9
1729832950000|2024-10-25 05:09:10|16582.85|16502.85|16583.18|16503.18|16583.36|16503.36|16582.85|16502.85|9
1729832960000|2024-10-25 05:09:20|16583.32|16503.32|16581.25|16501.25|16583.5|16503.5|16581.25|16501.25|10
1729832970000|2024-10-25 05:09:30|16582.22|16502.22|16584.14|16504.14|16584.14|16504.14|16582.22|16502.22|9
1729832980000|2024-10-25 05:09:40|16584.34|16504.34|16584.79|16504.79|16584.87|16504.87|16584.34|16504.34|10
1729832990000|2024-10-25 05:09:50|16584.69|16504.69|16583.07|16503.07|16584.71|16504.71|16583.07|16503.07|9
1729833000000|2024-10-25 05:10:00|16583.67|16503.67|16583.03|16503.03|16584.62|16504.62|16583.03|16503.03|10
1729833010000|2024-10-25 05:10:10|16582.78|16502.78|16582.33|16502.33|16583.08|16503.08|16582.33|16502.33|10
1729833020000|2024-10-25 05:10:20|16582.45|16502.45|16581.59|16501.59|16582.45|16502.45|16581.59|16501.59|10
1729833030000|2024-10-25 05:10:30|16581.53|16501.53|16581.33|16501.33|16581.53|16501.53|16581.22|16501.22|10
1729833040000|2024-10-25 05:10:40|16581.36|16501.36|16580.83|16500.83|16581.36|16501.36|16580.83|16500.83|10
1729833050000|2024-10-25 05:10:50|16580.84|16500.84|16580.8|16500.8|16580.84|16500.84|16580.41|16500.41|8
1729833060000|2024-10-25 05:11:00|16580.89|16500.89|16579.7|16499.7|16580.91|16500.91|16579.64|16499.64|8
1729833070000|2024-10-25 05:11:10|16578.73|16498.73|16578.02|16498.02|16578.73|16498.73|16577.82|16497.82|10
1729833080000|2024-10-25 05:11:20|16578.13|16498.13|16578.77|16498.77|16578.77|16498.77|16577.17|16497.17|10
1729833090000|2024-10-25 05:11:30|16579.06|16499.06|16578.66|16498.66|16579.4|16499.4|16578.66|16498.66|9
1729833100000|2024-10-25 05:11:40|16578.54|16498.54|16577.74|16497.74|16579.03|16499.03|16577.74|16497.74|9
1729833110000|2024-10-25 05:11:50|16577.69|16497.69|16577.57|16497.57|16577.69|16497.69|16577.49|16497.49|9
1729833120000|2024-10-25 05:12:00|16577.45|16497.45|16578.35|16498.35|16578.42|16498.42|16577.45|16497.45|8
1729833130000|2024-10-25 05:12:10|16577.8|16497.8|16577.35|16497.35|16577.8|16497.8|16577.35|16497.35|10
1729833140000|2024-10-25 05:12:20|16577.55|16497.55|16578.41|16498.41|16578.41|16498.41|16577.55|16497.55|10
1729833150000|2024-10-25 05:12:30|16578.42|16498.42|16577.21|16497.21|16578.42|16498.42|16577.21|16497.21|10
1729833160000|2024-10-25 05:12:40|16577.39|16497.39|16577.57|16497.57|16577.57|16497.57|16577.01|16497.01|9
1729833170000|2024-10-25 05:12:50|16577.52|16497.52|16577.6|16497.6|16577.64|16497.64|16577.4|16497.4|10
1729833180000|2024-10-25 05:13:00|16577.58|16497.58|16578.23|16498.23|16578.29|16498.29|16577.58|16497.58|10
1729833190000|2024-10-25 05:13:10|16578.4|16498.4|16578.75|16498.75|16578.89|16498.89|16578.32|16498.32|10
1729833200000|2024-10-25 05:13:20|16578.78|16498.78|16577.78|16497.78|16578.79|16498.79|16576.87|16496.87|9
1729833210000|2024-10-25 05:13:30|16577.99|16497.99|16578.22|16498.22|16578.25|16498.25|16577.94|16497.94|9
1729833220000|2024-10-25 05:13:40|16578.08|16498.08|16577.67|16497.67|16578.08|16498.08|16577.5|16497.5|10
1729833230000|2024-10-25 05:13:50|16577.74|16497.74|16577.94|16497.94|16578.03|16498.03|16577.62|16497.62|10
1729833240000|2024-10-25 05:14:00|16578.23|16498.23|16578.18|16498.18|16578.28|16498.28|16577.64|16497.64|10
1729833250000|2024-10-25 05:14:10|16578.15|16498.15|16577.94|16497.94|16578.55|16498.55|16577.93|16497.93|10
1729833260000|2024-10-25 05:14:20|16577.93|16497.93|16580.04|16500.04|16580.16|16500.16|16577.93|16497.93|10
1729833270000|2024-10-25 05:14:30|16580.11|16500.11|16579.06|16499.06|16580.11|16500.11|16579.06|16499.06|9
1729833280000|2024-10-25 05:14:40|16578.85|16498.85|16579.52|16499.52|16579.54|16499.54|16578.77|16498.77|9
1729833290000|2024-10-25 05:14:50|16579.75|16499.75|16579.28|16499.28|16580.17|16500.17|16579.28|16499.28|9
1729833300000|2024-10-25 05:15:00|16579.29|16499.29|16577.29|16497.29|16579.29|16499.29|16577.29|16497.29|9
1729833310000|2024-10-25 05:15:10|16578.02|16498.02|16576.65|16496.65|16578.81|16498.81|16576.65|16496.65|9
1729833320000|2024-10-25 05:15:20|16575.8|16495.8|16572.83|16492.83|16575.8|16495.8|16572.83|16492.83|10
1729833330000|2024-10-25 05:15:30|16572.84|16492.84|16572.91|16492.91|16572.94|16492.94|16572.55|16492.55|9
1729833340000|2024-10-25 05:15:40|16572.92|16492.92|16572.75|16492.75|16572.93|16492.93|16572.75|16492.75|8
1729833350000|2024-10-25 05:15:50|16572.66|16492.66|16568.53|16488.53|16572.66|16492.66|16568.53|16488.53|8
1729833360000|2024-10-25 05:16:00|16567.67|16487.67|16564.52|16484.52|16567.67|16487.67|16564.47|16484.47|10
1729833370000|2024-10-25 05:16:10|16564.51|16484.51|16559.51|16479.51|16564.52|16484.52|16559.51|16479.51|9
1729833380000|2024-10-25 05:16:20|16559.28|16479.28|16559.55|16479.55|16559.56|16479.56|16558.64|16478.64|9
1729833390000|2024-10-25 05:16:30|16559.99|16479.99|16564.44|16484.44|16564.44|16484.44|16559.99|16479.99|10
1729833400000|2024-10-25 05:16:40|16564.58|16484.58|16571.06|16491.06|16571.06|16491.06|16564.58|16484.58|10
1729833410000|2024-10-25 05:16:50|16571.72|16491.72|16572.22|16492.22|16572.36|16492.36|16571.72|16491.72|10
1729833420000|2024-10-25 05:17:00|16572.06|16492.06|16572.87|16492.87|16573.06|16493.06|16571.72|16491.72|9
1729833430000|2024-10-25 05:17:10|16572.92|16492.92|16573.7|16493.7|16574.03|16494.03|16572.92|16492.92|9
1729833440000|2024-10-25 05:17:20|16573.72|16493.72|16574.87|16494.87|16575|16495|16573.72|16493.72|10
1729833450000|2024-10-25 05:17:30|16575.02|16495.02|16578.86|16498.86|16578.86|16498.86|16575.02|16495.02|10
1729833460000|2024-10-25 05:17:40|16578.95|16498.95|16582.66|16502.66|16582.66|16502.66|16578.95|16498.95|10
1729833470000|2024-10-25 05:17:50|16582.73|16502.73|16584.52|16504.52|16584.52|16504.52|16582.72|16502.72|9
1729833480000|2024-10-25 05:18:00|16584.38|16504.38|16583.65|16503.65|16584.38|16504.38|16583.65|16503.65|10
1729833490000|2024-10-25 05:18:10|16583.64|16503.64|16583.15|16503.15|16583.66|16503.66|16583.13|16503.13|9
1729833500000|2024-10-25 05:18:20|16583.01|16503.01|16586.28|16506.28|16586.33|16506.33|16582.9|16502.9|10
1729833510000|2024-10-25 05:18:30|16586.39|16506.39|16587.43|16507.43|16587.43|16507.43|16586.39|16506.39|10
1729833520000|2024-10-25 05:18:40|16587.37|16507.37|16587.14|16507.14|16587.37|16507.37|16586.96|16506.96|10
1729833530000|2024-10-25 05:18:50|16586.06|16506.06|16584.78|16504.78|16586.06|16506.06|16584.77|16504.77|10
1729833540000|2024-10-25 05:19:00|16584.74|16504.74|16585.3|16505.3|16585.3|16505.3|16584.29|16504.29|9
1729833550000|2024-10-25 05:19:10|16585.29|16505.29|16585.27|16505.27|16585.3|16505.3|16584.88|16504.88|10
1729833560000|2024-10-25 05:19:20|16585.34|16505.34|16586.14|16506.14|16586.14|16506.14|16585.34|16505.34|9
1729833570000|2024-10-25 05:19:30|16586.16|16506.16|16589.66|16509.66|16589.66|16509.66|16586.16|16506.16|10
1729833580000|2024-10-25 05:19:40|16590.2|16510.2|16590.56|16510.56|16590.56|16510.56|16590.2|16510.2|10
1729833590000|2024-10-25 05:19:50|16590.59|16510.59|16592.13|16512.13|16592.13|16512.13|16590.59|16510.59|10
1729833600000|2024-10-25 05:20:00|16592.14|16512.14|16591.79|16511.79|16592.38|16512.38|16591.79|16511.79|10
1729833610000|2024-10-25 05:20:10|16591.85|16511.85|16593.63|16513.63|16594.17|16514.17|16591.54|16511.54|10
1729833620000|2024-10-25 05:20:20|16593.38|16513.38|16593.36|16513.36|16593.62|16513.62|16593.16|16513.16|10
1729833630000|2024-10-25 05:20:30|16593.28|16513.28|16589.74|16509.74|16593.28|16513.28|16589.74|16509.74|10
1729833640000|2024-10-25 05:20:40|16589.26|16509.26|16591.67|16511.67|16591.67|16511.67|16589.19|16509.19|10
1729833650000|2024-10-25 05:20:50|16591.74|16511.74|16591.54|16511.54|16591.89|16511.89|16591.53|16511.53|8
1729833660000|2024-10-25 05:21:00|16591.68|16511.68|16592.63|16512.63|16592.78|16512.78|16591.67|16511.67|10
1729833670000|2024-10-25 05:21:10|16592.45|16512.45|16592.83|16512.83|16592.83|16512.83|16592.15|16512.15|10
1729833680000|2024-10-25 05:21:20|16592.94|16512.94|16594.32|16514.32|16594.43|16514.43|16592.94|16512.94|9
1729833690000|2024-10-25 05:21:30|16594.06|16514.06|16593.98|16513.98|16594.06|16514.06|16593.94|16513.94|7
1729833700000|2024-10-25 05:21:40|16593.82|16513.82|16593.57|16513.57|16593.84|16513.84|16593.32|16513.32|9
1729833710000|2024-10-25 05:21:50|16593.66|16513.66|16593.04|16513.04|16593.66|16513.66|16593.04|16513.04|10
1729833720000|2024-10-25 05:22:00|16592.91|16512.91|16593.07|16513.07|16593.22|16513.22|16592.81|16512.81|8
1729833730000|2024-10-25 05:22:10|16592.96|16512.96|16592.57|16512.57|16593.2|16513.2|16592.46|16512.46|9
1729833740000|2024-10-25 05:22:20|16592.8|16512.8|16593.7|16513.7|16593.7|16513.7|16592.8|16512.8|10
1729833750000|2024-10-25 05:22:30|16593.78|16513.78|16595.08|16515.08|16595.08|16515.08|16593.78|16513.78|10
1729833760000|2024-10-25 05:22:40|16595.02|16515.02|16594.98|16514.98|16595.06|16515.06|16594.89|16514.89|9
1729833770000|2024-10-25 05:22:50|16595|16515|16596.43|16516.43|16596.43|16516.43|16595|16515|10
1729833780000|2024-10-25 05:23:00|16596.47|16516.47|16596.47|16516.47|16596.69|16516.69|16596.47|16516.47|8
1729833790000|2024-10-25 05:23:10|16596.36|16516.36|16597.16|16517.16|16597.16|16517.16|16596.14|16516.14|10
1729833800000|2024-10-25 05:23:20|16597.26|16517.26|16598.61|16518.61|16598.77|16518.77|16597.26|16517.26|10
1729833810000|2024-10-25 05:23:30|16598.76|16518.76|16598.41|16518.41|16598.76|16518.76|16598.08|16518.08|10
1729833820000|2024-10-25 05:23:40|16598.5|16518.5|16598.34|16518.34|16598.62|16518.62|16598.3|16518.3|9
1729833830000|2024-10-25 05:23:50|16598.29|16518.29|16599.69|16519.69|16599.76|16519.76|16598.29|16518.29|7
1729833840000|2024-10-25 05:24:00|16599.94|16519.94|16600.38|16520.38|16600.42|16520.42|16599.84|16519.84|10
1729833850000|2024-10-25 05:24:10|16600.18|16520.18|16598.44|16518.44|16600.25|16520.25|16598.44|16518.44|9
1729833860000|2024-10-25 05:24:20|16598.42|16518.42|16598.88|16518.88|16598.93|16518.93|16598.41|16518.41|10
1729833870000|2024-10-25 05:24:30|16598.89|16518.89|16598.82|16518.82|16598.99|16518.99|16598.82|16518.82|9
1729833880000|2024-10-25 05:24:40|16598.87|16518.87|16599.03|16519.03|16599.13|16519.13|16598.85|16518.85|10
1729833890000|2024-10-25 05:24:50|16598.69|16518.69|16598.89|16518.89|16599.26|16519.26|16598.56|16518.56|9
1729833900000|2024-10-25 05:25:00|16598.86|16518.86|16601.42|16521.42|16601.42|16521.42|16598.85|16518.85|9
1729833910000|2024-10-25 05:25:10|16601.41|16521.41|16602.86|16522.86|16602.86|16522.86|16601.41|16521.41|10
1729833920000|2024-10-25 05:25:20|16602.96|16522.96|16603.38|16523.38|16603.6|16523.6|16602.88|16522.88|9
1729833930000|2024-10-25 05:25:30|16603.14|16523.14|16603.09|16523.09|16603.17|16523.17|16603.07|16523.07|7
1729833940000|2024-10-25 05:25:40|16603.12|16523.12|16604.32|16524.32|16604.32|16524.32|16603.11|16523.11|8
1729833950000|2024-10-25 05:25:50|16604.3|16524.3|16604.4|16524.4|16604.43|16524.43|16604.13|16524.13|10
1729833960000|2024-10-25 05:26:00|16604.39|16524.39|16605.24|16525.24|16605.24|16525.24|16604.35|16524.35|10
1729833970000|2024-10-25 05:26:10|16605.26|16525.26|16605.34|16525.34|16605.51|16525.51|16605.23|16525.23|9
1729833980000|2024-10-25 05:26:20|16605.41|16525.41|16605.76|16525.76|16605.76|16525.76|16605.41|16525.41|7
1729833990000|2024-10-25 05:26:30|16605.86|16525.86|16607.52|16527.52|16607.66|16527.66|16605.86|16525.86|10
1729834000000|2024-10-25 05:26:40|16607.43|16527.43|16608.06|16528.06|16608.06|16528.06|16607.41|16527.41|10
1729834010000|2024-10-25 05:26:50|16608.08|16528.08|16607.83|16527.83|16608.27|16528.27|16607.83|16527.83|9
1729834020000|2024-10-25 05:27:00|16607.8|16527.8|16607.99|16527.99|16607.99|16527.99|16607.61|16527.61|10
1729834030000|2024-10-25 05:27:10|16608.1|16528.1|16608.11|16528.11|16608.31|16528.31|16608.1|16528.1|9
1729834040000|2024-10-25 05:27:20|16607.9|16527.9|16608.03|16528.03|16608.06|16528.06|16607.9|16527.9|10
1729834050000|2024-10-25 05:27:30|16607.86|16527.86|16607.64|16527.64|16607.86|16527.86|16607.64|16527.64|9
1729834060000|2024-10-25 05:27:40|16607.68|16527.68|16607.85|16527.85|16607.85|16527.85|16607.57|16527.57|6
1729834070000|2024-10-25 05:27:50|16607.83|16527.83|16608.12|16528.12|16608.13|16528.13|16607.83|16527.83|8
1729834080000|2024-10-25 05:28:00|16607.95|16527.95|16607.88|16527.88|16607.95|16527.95|16607.72|16527.72|9
1729834090000|2024-10-25 05:28:10|16607.89|16527.89|16607.19|16527.19|16607.89|16527.89|16607.19|16527.19|10
1729834100000|2024-10-25 05:28:20|16607.27|16527.27|16608.29|16528.29|16608.29|16528.29|16607.27|16527.27|8
1729834110000|2024-10-25 05:28:30|16608.35|16528.35|16608.24|16528.24|16608.44|16528.44|16608.23|16528.23|9
1729834120000|2024-10-25 05:28:40|16608.23|16528.23|16608.53|16528.53|16608.56|16528.56|16607.95|16527.95|9
1729834130000|2024-10-25 05:28:50|16608.45|16528.45|16608.54|16528.54|16608.68|16528.68|16608.45|16528.45|9
1729834140000|2024-10-25 05:29:00|16608.58|16528.58|16608.2|16528.2|16608.58|16528.58|16608.2|16528.2|7
1729834150000|2024-10-25 05:29:10|16608.12|16528.12|16608.62|16528.62|16608.62|16528.62|16607.93|16527.93|9
1729834160000|2024-10-25 05:29:20|16608.78|16528.78|16608.65|16528.65|16608.85|16528.85|16608.65|16528.65|9
1729834170000|2024-10-25 05:29:30|16608.64|16528.64|16608.65|16528.65|16608.74|16528.74|16608.6|16528.6|9
1729834180000|2024-10-25 05:29:40|16608.68|16528.68|16608.72|16528.72|16608.72|16528.72|16608.18|16528.18|9
1729834190000|2024-10-25 05:29:50|16608.55|16528.55|16608.33|16528.33|16608.69|16528.69|16608.33|16528.33|7
1729834200000|2024-10-25 05:30:00|16608.24|16528.24|16608.78|16528.78|16608.78|16528.78|16608.03|16528.03|10
1729834210000|2024-10-25 05:30:10|16608.69|16528.69|16608.57|16528.57|16608.72|16528.72|16608.54|16528.54|7
1729834220000|2024-10-25 05:30:20|16608.37|16528.37|16608.14|16528.14|16608.39|16528.39|16608.14|16528.14|7
1729834230000|2024-10-25 05:30:30|16608.09|16528.09|16608.25|16528.25|16608.3|16528.3|16608.09|16528.09|9
1729834240000|2024-10-25 05:30:40|16608.22|16528.22|16607.58|16527.58|16608.22|16528.22|16607.58|16527.58|10
1729834250000|2024-10-25 05:30:50|16607.45|16527.45|16607.73|16527.73|16607.78|16527.78|16607.45|16527.45|9
1729834260000|2024-10-25 05:31:00|16607.22|16527.22|16605.65|16525.65|16607.22|16527.22|16605.43|16525.43|10
1729834270000|2024-10-25 05:31:10|16605.78|16525.78|16606.74|16526.74|16606.74|16526.74|16605.7|16525.7|10
1729834280000|2024-10-25 05:31:20|16606.78|16526.78|16606.52|16526.52|16607.11|16527.11|16606.52|16526.52|9
1729834290000|2024-10-25 05:31:30|16606|16526|16605.75|16525.75|16606.17|16526.17|16605.75|16525.75|8
1729834300000|2024-10-25 05:31:40|16605.82|16525.82|16603.44|16523.44|16605.82|16525.82|16603.43|16523.43|9
1729834310000|2024-10-25 05:31:50|16603.48|16523.48|16603.08|16523.08|16603.62|16523.62|16603.02|16523.02|9
1729834320000|2024-10-25 05:32:00|16603.06|16523.06|16603.07|16523.07|16603.14|16523.14|16603.06|16523.06|7
1729834330000|2024-10-25 05:32:10|16603.15|16523.15|16602.79|16522.79|16603.17|16523.17|16602.76|16522.76|8
1729834340000|2024-10-25 05:32:20|16602.77|16522.77|16602.46|16522.46|16602.89|16522.89|16602.36|16522.36|10
1729834350000|2024-10-25 05:32:30|16602.43|16522.43|16603.25|16523.25|16603.3|16523.3|16602.43|16522.43|8
1729834360000|2024-10-25 05:32:40|16603.21|16523.21|16603.88|16523.88|16603.9|16523.9|16603.21|16523.21|8
1729834370000|2024-10-25 05:32:50|16604.3|16524.3|16606.57|16526.57|16606.73|16526.73|16604.3|16524.3|10
1729834380000|2024-10-25 05:33:00|16606.58|16526.58|16607.02|16527.02|16607.11|16527.11|16606.42|16526.42|10
1729834390000|2024-10-25 05:33:10|16608.08|16528.08|16607.08|16527.08|16608.08|16528.08|16607.08|16527.08|10
1729834400000|2024-10-25 05:33:20|16608.07|16528.07|16608.83|16528.83|16609.13|16529.13|16608.07|16528.07|10
1729834410000|2024-10-25 05:33:30|16608.87|16528.87|16608.6|16528.6|16608.94|16528.94|16608.55|16528.55|9
1729834420000|2024-10-25 05:33:40|16608.55|16528.55|16608.71|16528.71|16608.71|16528.71|16607.96|16527.96|9
1729834430000|2024-10-25 05:33:50|16608.67|16528.67|16607.72|16527.72|16608.71|16528.71|16607.72|16527.72|8
1729834440000|2024-10-25 05:34:00|16607.18|16527.18|16606.39|16526.39|16607.18|16527.18|16606.38|16526.38|9
1729834450000|2024-10-25 05:34:10|16606.4|16526.4|16606.82|16526.82|16606.84|16526.84|16606.31|16526.31|9
1729834460000|2024-10-25 05:34:20|16606.81|16526.81|16606.95|16526.95|16608.71|16528.71|16606.73|16526.73|10
1729834470000|2024-10-25 05:34:30|16606.84|16526.84|16605.84|16525.84|16606.84|16526.84|16605.84|16525.84|9
1729834480000|2024-10-25 05:34:40|16605.93|16525.93|16605.91|16525.91|16606.12|16526.12|16605.91|16525.91|10
1729834490000|2024-10-25 05:34:50|16605.93|16525.93|16606.76|16526.76|16607.11|16527.11|16605.93|16525.93|9
1729834500000|2024-10-25 05:35:00|16606.74|16526.74|16609.13|16529.13|16609.54|16529.54|16606.74|16526.74|10
1729834510000|2024-10-25 05:35:10|16609.07|16529.07|16608.83|16528.83|16609.07|16529.07|16608.83|16528.83|9
1729834520000|2024-10-25 05:35:20|16608.76|16528.76|16607.83|16527.83|16608.79|16528.79|16607.81|16527.81|10
1729834530000|2024-10-25 05:35:30|16607.87|16527.87|16607.3|16527.3|16608.08|16528.08|16607.26|16527.26|10
1729834540000|2024-10-25 05:35:40|16606.17|16526.17|16605.37|16525.37|16606.17|16526.17|16605.37|16525.37|10
1729834550000|2024-10-25 05:35:50|16605.92|16525.92|16605.92|16525.92|16606.11|16526.11|16605.92|16525.92|9
1729834560000|2024-10-25 05:36:00|16605.95|16525.95|16606.47|16526.47|16606.47|16526.47|16605.83|16525.83|10
1729834570000|2024-10-25 05:36:10|16606.71|16526.71|16606.8|16526.8|16606.8|16526.8|16606.55|16526.55|9
1729834580000|2024-10-25 05:36:20|16607.07|16527.07|16607.64|16527.64|16607.72|16527.72|16607.07|16527.07|8
1729834590000|2024-10-25 05:36:30|16607.59|16527.59|16607.89|16527.89|16607.9|16527.9|16607.52|16527.52|8
1729834600000|2024-10-25 05:36:40|16607.94|16527.94|16608.7|16528.7|16608.7|16528.7|16607.94|16527.94|10
1729834610000|2024-10-25 05:36:50|16608.91|16528.91|16612.71|16532.71|16612.71|16532.71|16608.91|16528.91|9
1729834620000|2024-10-25 05:37:00|16612.7|16532.7|16611.32|16531.32|16612.7|16532.7|16610.94|16530.94|7
1729834630000|2024-10-25 05:37:10|16612.45|16532.45|16611.44|16531.44|16613.29|16533.29|16611.42|16531.42|10
1729834640000|2024-10-25 05:37:20|16611.71|16531.71|16614.58|16534.58|16614.58|16534.58|16611.71|16531.71|10
1729834650000|2024-10-25 05:37:30|16614.68|16534.68|16614.52|16534.52|16614.83|16534.83|16613.92|16533.92|10
1729834660000|2024-10-25 05:37:40|16614.53|16534.53|16614.29|16534.29|16614.89|16534.89|16614.29|16534.29|10
1729834670000|2024-10-25 05:37:50|16614.18|16534.18|16616.02|16536.02|16616.02|16536.02|16614.18|16534.18|9
1729834680000|2024-10-25 05:38:00|16615.89|16535.89|16615.98|16535.98|16616.21|16536.21|16615.84|16535.84|9
1729834690000|2024-10-25 05:38:10|16615.87|16535.87|16616.45|16536.45|16616.55|16536.55|16615.87|16535.87|10
1729834700000|2024-10-25 05:38:20|16616.92|16536.92|16617.65|16537.65|16617.7|16537.7|16616.89|16536.89|10
1729834710000|2024-10-25 05:38:30|16617.69|16537.69|16617.76|16537.76|16617.84|16537.84|16617.69|16537.69|9
1729834720000|2024-10-25 05:38:40|16617.73|16537.73|16617.86|16537.86|16618.32|16538.32|16617.73|16537.73|9
1729834730000|2024-10-25 05:38:50|16618.12|16538.12|16619.9|16539.9|16619.9|16539.9|16618.12|16538.12|9
1729834740000|2024-10-25 05:39:00|16619.97|16539.97|16619.08|16539.08|16619.97|16539.97|16619.08|16539.08|9
1729834750000|2024-10-25 05:39:10|16618.95|16538.95|16620.24|16540.24|16620.31|16540.31|16618.85|16538.85|10
1729834760000|2024-10-25 05:39:20|16620.21|16540.21|16620.29|16540.29|16620.35|16540.35|16620.1|16540.1|10
1729834770000|2024-10-25 05:39:30|16619.97|16539.97|16619.74|16539.74|16619.97|16539.97|16619.74|16539.74|9
1729834780000|2024-10-25 05:39:40|16619.76|16539.76|16619|16539|16619.87|16539.87|16618.97|16538.97|9
1729834790000|2024-10-25 05:39:50|16619.27|16539.27|16619.98|16539.98|16620.07|16540.07|16619.25|16539.25|10
1729834800000|2024-10-25 05:40:00|16620.01|16540.01|16619.95|16539.95|16620.05|16540.05|16619.57|16539.57|9
1729834810000|2024-10-25 05:40:10|16620.09|16540.09|16620.73|16540.73|16620.73|16540.73|16619.97|16539.97|10
1729834820000|2024-10-25 05:40:20|16620.79|16540.79|16620.99|16540.99|16621.03|16541.03|16620.76|16540.76|8
1729834830000|2024-10-25 05:40:30|16621|16541|16623.63|16543.63|16623.63|16543.63|16621|16541|8
1729834840000|2024-10-25 05:40:40|16623.7|16543.7|16624.02|16544.02|16624.02|16544.02|16623.7|16543.7|7
1729834850000|2024-10-25 05:40:50|16624|16544|16624.65|16544.65|16624.65|16544.65|16624|16544|8
1729834860000|2024-10-25 05:41:00|16624.62|16544.62|16624.86|16544.86|16625.02|16545.02|16624.49|16544.49|9
1729834870000|2024-10-25 05:41:10|16624.69|16544.69|16623.87|16543.87|16624.69|16544.69|16623.87|16543.87|10
1729834880000|2024-10-25 05:41:20|16623.78|16543.78|16624.54|16544.54|16624.54|16544.54|16623.72|16543.72|9
1729834890000|2024-10-25 05:41:30|16624.65|16544.65|16625.59|16545.59|16625.59|16545.59|16624.65|16544.65|9
1729834900000|2024-10-25 05:41:40|16625.7|16545.7|16626.17|16546.17|16626.17|16546.17|16625.7|16545.7|10
1729834910000|2024-10-25 05:41:50|16626.16|16546.16|16626.54|16546.54|16626.54|16546.54|16625.98|16545.98|10
1729834920000|2024-10-25 05:42:00|16626.57|16546.57|16627.13|16547.13|16627.13|16547.13|16626.5|16546.5|10
1729834930000|2024-10-25 05:42:10|16627.04|16547.04|16627.99|16547.99|16627.99|16547.99|16627.04|16547.04|8
1729834940000|2024-10-25 05:42:20|16628.42|16548.42|16628.07|16548.07|16628.42|16548.42|16627.85|16547.85|9
1729834950000|2024-10-25 05:42:30|16628.15|16548.15|16628.3|16548.3|16628.3|16548.3|16628.11|16548.11|9
1729834960000|2024-10-25 05:42:40|16628.39|16548.39|16629.58|16549.58|16629.58|16549.58|16628.39|16548.39|10
1729834970000|2024-10-25 05:42:50|16629.66|16549.66|16629.66|16549.66|16629.75|16549.75|16629.52|16549.52|9
1729834980000|2024-10-25 05:43:00|16629.71|16549.71|16629.95|16549.95|16630.13|16550.13|16629.71|16549.71|10
1729834990000|2024-10-25 05:43:10|16629.93|16549.93|16631.22|16551.22|16631.22|16551.22|16629.93|16549.93|10
1729835000000|2024-10-25 05:43:20|16631.36|16551.36|16632.2|16552.2|16632.2|16552.2|16631.36|16551.36|9
1729835010000|2024-10-25 05:43:30|16632.21|16552.21|16632.4|16552.4|16632.4|16552.4|16632.21|16552.21|8
1729835020000|2024-10-25 05:43:40|16632.46|16552.46|16633.12|16553.12|16633.4|16553.4|16632.46|16552.46|10
1729835030000|2024-10-25 05:43:50|16633.18|16553.18|16633.03|16553.03|16633.2|16553.2|16633.03|16553.03|10
1729835040000|2024-10-25 05:44:00|16632.97|16552.97|16633.48|16553.48|16633.56|16553.56|16632.97|16552.97|10
1729835050000|2024-10-25 05:44:10|16633.59|16553.59|16633.38|16553.38|16633.65|16553.65|16633.38|16553.38|9
1729835060000|2024-10-25 05:44:20|16633.37|16553.37|16633.38|16553.38|16633.45|16553.45|16633.35|16553.35|6
1729835070000|2024-10-25 05:44:30|16633.83|16553.83|16632.2|16552.2|16633.94|16553.94|16632.06|16552.06|9
1729835080000|2024-10-25 05:44:40|16632.19|16552.19|16635.38|16555.38|16635.38|16555.38|16632.1|16552.1|10
1729835090000|2024-10-25 05:44:50|16635.37|16555.37|16635.92|16555.92|16635.92|16555.92|16635.36|16555.36|9
1729835100000|2024-10-25 05:45:00|16635.91|16555.91|16636.02|16556.02|16636.6|16556.6|16635.91|16555.91|9
1729835110000|2024-10-25 05:45:10|16635.98|16555.98|16632.54|16552.54|16635.98|16555.98|16632.54|16552.54|10
1729835120000|2024-10-25 05:45:20|16631.84|16551.84|16631.68|16551.68|16631.84|16551.84|16631.42|16551.42|10
1729835130000|2024-10-25 05:45:30|16631.51|16551.51|16630.21|16550.21|16631.51|16551.51|16630.21|16550.21|10
1729835140000|2024-10-25 05:45:40|16629.67|16549.67|16629.59|16549.59|16629.67|16549.67|16629.2|16549.2|9
1729835150000|2024-10-25 05:45:50|16629.37|16549.37|16628.87|16548.87|16629.37|16549.37|16628.84|16548.84|9
1729835160000|2024-10-25 05:46:00|16628.86|16548.86|16628.52|16548.52|16628.86|16548.86|16628.51|16548.51|8
1729835170000|2024-10-25 05:46:10|16628.44|16548.44|16628.3|16548.3|16628.53|16548.53|16628.26|16548.26|9
1729835180000|2024-10-25 05:46:20|16628.28|16548.28|16629.28|16549.28|16629.35|16549.35|16628.28|16548.28|10
1729835190000|2024-10-25 05:46:30|16629.26|16549.26|16628.43|16548.43|16629.26|16549.26|16628.43|16548.43|9
1729835200000|2024-10-25 05:46:40|16628.33|16548.33|16628.25|16548.25|16628.33|16548.33|16628.24|16548.24|8
1729835210000|2024-10-25 05:46:50|16626.78|16546.78|16626.64|16546.64|16626.78|16546.78|16626.53|16546.53|10
1729835220000|2024-10-25 05:47:00|16626.52|16546.52|16624.12|16544.12|16626.52|16546.52|16624.12|16544.12|10
1729835230000|2024-10-25 05:47:10|16624.01|16544.01|16620.3|16540.3|16624.01|16544.01|16620.3|16540.3|9
1729835240000|2024-10-25 05:47:20|16620.2|16540.2|16620|16540|16620.21|16540.21|16619.94|16539.94|9
1729835250000|2024-10-25 05:47:30|16620.03|16540.03|16620.74|16540.74|16620.74|16540.74|16619.77|16539.77|10
1729835260000|2024-10-25 05:47:40|16620.75|16540.75|16619.8|16539.8|16621.25|16541.25|16619.8|16539.8|10
1729835270000|2024-10-25 05:47:50|16619.72|16539.72|16619.26|16539.26|16619.97|16539.97|16619.26|16539.26|9
1729835280000|2024-10-25 05:48:00|16619.37|16539.37|16619.72|16539.72|16619.72|16539.72|16618.91|16538.91|10
1729835290000|2024-10-25 05:48:10|16619.78|16539.78|16620.21|16540.21|16620.32|16540.32|16619.78|16539.78|9
1729835300000|2024-10-25 05:48:20|16620.28|16540.28|16619.99|16539.99|16620.28|16540.28|16619.93|16539.93|10
1729835310000|2024-10-25 05:48:30|16620.01|16540.01|16619.78|16539.78|16620.01|16540.01|16619.78|16539.78|9
1729835320000|2024-10-25 05:48:40|16619.73|16539.73|16619.33|16539.33|16619.74|16539.74|16619.32|16539.32|9
1729835330000|2024-10-25 05:48:50|16619.6|16539.6|16620.21|16540.21|16620.21|16540.21|16619.6|16539.6|10
1729835340000|2024-10-25 05:49:00|16620.23|16540.23|16619.6|16539.6|16620.24|16540.24|16619.6|16539.6|9
1729835350000|2024-10-25 05:49:10|16619.59|16539.59|16619.99|16539.99|16620.1|16540.1|16619.59|16539.59|10
1729835360000|2024-10-25 05:49:20|16619.92|16539.92|16620.25|16540.25|16620.37|16540.37|16619.87|16539.87|10
1729835370000|2024-10-25 05:49:30|16620.63|16540.63|16620.89|16540.89|16621.02|16541.02|16620.54|16540.54|10
1729835380000|2024-10-25 05:49:40|16620.51|16540.51|16620.49|16540.49|16620.74|16540.74|16620.26|16540.26|9
1729835390000|2024-10-25 05:49:50|16620.47|16540.47|16620.39|16540.39|16620.51|16540.51|16620.35|16540.35|10
1729835400000|2024-10-25 05:50:00|16620.24|16540.24|16618.9|16538.9|16620.24|16540.24|16618.9|16538.9|10
1729835410000|2024-10-25 05:50:10|16618.78|16538.78|16618.83|16538.83|16618.99|16538.99|16618.52|16538.52|10
1729835420000|2024-10-25 05:50:20|16618.93|16538.93|16618.52|16538.52|16618.93|16538.93|16618.44|16538.44|9
1729835430000|2024-10-25 05:50:30|16618.47|16538.47|16618.21|16538.21|16618.47|16538.47|16618.16|16538.16|9
1729835440000|2024-10-25 05:50:40|16617.96|16537.96|16616.49|16536.49|16617.96|16537.96|16616.49|16536.49|10
1729835450000|2024-10-25 05:50:50|16616.48|16536.48|16615.32|16535.32|16616.49|16536.49|16615.31|16535.31|8
1729835460000|2024-10-25 05:51:00|16613.81|16533.81|16612.97|16532.97|16613.81|16533.81|16612.97|16532.97|10
1729835470000|2024-10-25 05:51:10|16612.94|16532.94|16612.73|16532.73|16612.94|16532.94|16612.73|16532.73|8
1729835480000|2024-10-25 05:51:20|16612.69|16532.69|16613.13|16533.13|16613.14|16533.14|16612.66|16532.66|10
1729835490000|2024-10-25 05:51:30|16613.14|16533.14|16613.16|16533.16|16613.16|16533.16|16612.93|16532.93|10
1729835500000|2024-10-25 05:51:40|16613.01|16533.01|16612.15|16532.15|16613.01|16533.01|16612.04|16532.04|8
1729835510000|2024-10-25 05:51:50|16612.3|16532.3|16612.14|16532.14|16612.31|16532.31|16612.14|16532.14|10
1729835520000|2024-10-25 05:52:00|16612.1|16532.1|16609.57|16529.57|16612.1|16532.1|16609.57|16529.57|9
1729835530000|2024-10-25 05:52:10|16609.52|16529.52|16607.08|16527.08|16609.63|16529.63|16607.08|16527.08|9
1729835540000|2024-10-25 05:52:20|16606.92|16526.92|16605.57|16525.57|16606.92|16526.92|16605.51|16525.51|10
1729835550000|2024-10-25 05:52:30|16605.67|16525.67|16605.93|16525.93|16605.93|16525.93|16605.67|16525.67|10
1729835560000|2024-10-25 05:52:40|16605.9|16525.9|16604.49|16524.49|16605.9|16525.9|16604.48|16524.48|10
1729835570000|2024-10-25 05:52:50|16604.51|16524.51|16603.78|16523.78|16604.51|16524.51|16603.78|16523.78|9
1729835580000|2024-10-25 05:53:00|16603.73|16523.73|16602.55|16522.55|16603.73|16523.73|16602.55|16522.55|10
1729835590000|2024-10-25 05:53:10|16602.02|16522.02|16601.62|16521.62|16602.02|16522.02|16601.48|16521.48|10
1729835600000|2024-10-25 05:53:20|16601.66|16521.66|16598.65|16518.65|16601.88|16521.88|16598.2|16518.2|8
1729835610000|2024-10-25 05:53:30|16598.56|16518.56|16599.04|16519.04|16599.47|16519.47|16598.56|16518.56|10
1729835620000|2024-10-25 05:53:40|16598.99|16518.99|16598.92|16518.92|16599.02|16519.02|16598.72|16518.72|10
1729835630000|2024-10-25 05:53:50|16598.82|16518.82|16600.1|16520.1|16600.13|16520.13|16598.81|16518.81|10
1729835640000|2024-10-25 05:54:00|16600.16|16520.16|16599.74|16519.74|16601.02|16521.02|16599.74|16519.74|10
1729835650000|2024-10-25 05:54:10|16599.49|16519.49|16600.64|16520.64|16600.64|16520.64|16599.36|16519.36|9
1729835660000|2024-10-25 05:54:20|16600.66|16520.66|16598.7|16518.7|16600.67|16520.67|16598.7|16518.7|10
1729835670000|2024-10-25 05:54:30|16598.71|16518.71|16602.66|16522.66|16602.66|16522.66|16598.71|16518.71|10
1729835680000|2024-10-25 05:54:40|16602.71|16522.71|16602.72|16522.72|16602.79|16522.79|16602.64|16522.64|9
1729835690000|2024-10-25 05:54:50|16602.78|16522.78|16604.49|16524.49|16604.54|16524.54|16602.78|16522.78|10
1729835700000|2024-10-25 05:55:00|16604.73|16524.73|16604.83|16524.83|16605.37|16525.37|16604.72|16524.72|10
1729835710000|2024-10-25 05:55:10|16604.76|16524.76|16604.58|16524.58|16605.23|16525.23|16604.58|16524.58|10
1729835720000|2024-10-25 05:55:20|16604.47|16524.47|16602.58|16522.58|16604.47|16524.47|16602.58|16522.58|10
1729835730000|2024-10-25 05:55:30|16602.35|16522.35|16604.48|16524.48|16604.49|16524.49|16602.28|16522.28|10
1729835740000|2024-10-25 05:55:40|16604.78|16524.78|16605.58|16525.58|16605.58|16525.58|16604.78|16524.78|8
1729835750000|2024-10-25 05:55:50|16605.6|16525.6|16606.89|16526.89|16606.89|16526.89|16605.54|16525.54|8
1729835760000|2024-10-25 05:56:00|16606.74|16526.74|16607.9|16527.9|16608.01|16528.01|16606.74|16526.74|10
1729835770000|2024-10-25 05:56:10|16608.5|16528.5|16609.13|16529.13|16609.13|16529.13|16608.43|16528.43|8
1729835780000|2024-10-25 05:56:20|16609.16|16529.16|16609.59|16529.59|16609.59|16529.59|16609.16|16529.16|9
1729835790000|2024-10-25 05:56:30|16609.81|16529.81|16609.85|16529.85|16610|16530|16609.81|16529.81|8
1729835800000|2024-10-25 05:56:40|16609.95|16529.95|16609.99|16529.99|16610|16530|16609.95|16529.95|6
1729835810000|2024-10-25 05:56:50|16609.89|16529.89|16610.4|16530.4|16610.4|16530.4|16609.68|16529.68|7
1729835820000|2024-10-25 05:57:00|16610.41|16530.41|16609.05|16529.05|16610.56|16530.56|16609.05|16529.05|10
1729835830000|2024-10-25 05:57:10|16608.17|16528.17|16607.56|16527.56|16608.17|16528.17|16607.56|16527.56|10
1729835840000|2024-10-25 05:57:20|16607.82|16527.82|16605.68|16525.68|16607.82|16527.82|16604.45|16524.45|9
1729835850000|2024-10-25 05:57:30|16605.46|16525.46|16606.28|16526.28|16606.28|16526.28|16605.46|16525.46|8
1729835860000|2024-10-25 05:57:40|16606.35|16526.35|16606.46|16526.46|16606.5|16526.5|16606.29|16526.29|9
1729835870000|2024-10-25 05:57:50|16606.38|16526.38|16605.32|16525.32|16606.38|16526.38|16605.32|16525.32|10
1729835880000|2024-10-25 05:58:00|16605.3|16525.3|16605.24|16525.24|16605.37|16525.37|16605.21|16525.21|10
1729835890000|2024-10-25 05:58:10|16605.25|16525.25|16605.62|16525.62|16605.62|16525.62|16605.23|16525.23|9
1729835900000|2024-10-25 05:58:20|16605.68|16525.68|16605.45|16525.45|16605.73|16525.73|16605.45|16525.45|8
1729835910000|2024-10-25 05:58:30|16605.44|16525.44|16606.72|16526.72|16606.72|16526.72|16605.19|16525.19|7
1729835920000|2024-10-25 05:58:40|16607.01|16527.01|16606.12|16526.12|16607.05|16527.05|16606.03|16526.03|10
1729835930000|2024-10-25 05:58:50|16606.43|16526.43|16606.05|16526.05|16606.66|16526.66|16605.99|16525.99|10
1729835940000|2024-10-25 05:59:00|16606.04|16526.04|16605.75|16525.75|16606.08|16526.08|16605.67|16525.67|10
1729835950000|2024-10-25 05:59:10|16605.39|16525.39|16605.55|16525.55|16605.55|16525.55|16605.25|16525.25|9
1729835960000|2024-10-25 05:59:20|16605.94|16525.94|16606.42|16526.42|16606.44|16526.44|16605.94|16525.94|10
1729835970000|2024-10-25 05:59:30|16606.52|16526.52|16606.43|16526.43|16606.52|16526.52|16606.42|16526.42|6
1729835980000|2024-10-25 05:59:40|16606.45|16526.45|16607.56|16527.56|16607.56|16527.56|16606.41|16526.41|10
1729835990000|2024-10-25 05:59:50|16607.63|16527.63|16607.9|16527.9|16607.9|16527.9|16607.63|16527.63|9
1729836000000|2024-10-25 06:00:00|16608.17|16528.17|16608.13|16528.13|16608.17|16528.17|16606.44|16526.44|10
1729836010000|2024-10-25 06:00:10|16608.2|16528.2|16606.77|16526.77|16608.34|16528.34|16606.77|16526.77|9
1729836020000|2024-10-25 06:00:20|16607.17|16527.17|16606.69|16526.69|16607.23|16527.23|16606.69|16526.69|9
1729836030000|2024-10-25 06:00:30|16606.84|16526.84|16606.79|16526.79|16607.23|16527.23|16606.79|16526.79|8
1729836040000|2024-10-25 06:00:40|16606.76|16526.76|16606.09|16526.09|16606.76|16526.76|16606.09|16526.09|9
1729836050000|2024-10-25 06:00:50|16606.1|16526.1|16605.47|16525.47|16606.1|16526.1|16605.24|16525.24|9
1729836060000|2024-10-25 06:01:00|16605.65|16525.65|16602.85|16522.85|16605.65|16525.65|16602.85|16522.85|9
1729836070000|2024-10-25 06:01:10|16603.11|16523.11|16601.75|16521.75|16603.3|16523.3|16601.71|16521.71|9
1729836080000|2024-10-25 06:01:20|16601.49|16521.49|16598.57|16518.57|16601.49|16521.49|16598.44|16518.44|10
1729836090000|2024-10-25 06:01:30|16598.54|16518.54|16598.4|16518.4|16598.54|16518.54|16598.38|16518.38|10
1729836100000|2024-10-25 06:01:40|16598.3|16518.3|16597.95|16517.95|16598.3|16518.3|16597.83|16517.83|10
1729836110000|2024-10-25 06:01:50|16597.93|16517.93|16597.88|16517.88|16598|16518|16597.84|16517.84|9
1729836120000|2024-10-25 06:02:00|16597.85|16517.85|16597.52|16517.52|16597.85|16517.85|16597.51|16517.51|9
1729836130000|2024-10-25 06:02:10|16597.69|16517.69|16598.39|16518.39|16598.51|16518.51|16597.69|16517.69|8
1729836140000|2024-10-25 06:02:20|16597.38|16517.38|16596.42|16516.42|16597.38|16517.38|16596.17|16516.17|8
1729836150000|2024-10-25 06:02:30|16596.04|16516.04|16595.34|16515.34|16596.04|16516.04|16595.34|16515.34|8
1729836160000|2024-10-25 06:02:40|16594.32|16514.32|16593.99|16513.99|16594.32|16514.32|16593.23|16513.23|10
1729836170000|2024-10-25 06:02:50|16594.08|16514.08|16594.02|16514.02|16594.11|16514.11|16593.98|16513.98|10
1729836180000|2024-10-25 06:03:00|16594.03|16514.03|16594.11|16514.11|16594.15|16514.15|16593.94|16513.94|8
1729836190000|2024-10-25 06:03:10|16594.49|16514.49|16595.02|16515.02|16595.55|16515.55|16594.49|16514.49|9
1729836200000|2024-10-25 06:03:20|16595.09|16515.09|16595.2|16515.2|16595.33|16515.33|16594.65|16514.65|9
1729836210000|2024-10-25 06:03:30|16595.25|16515.25|16599.14|16519.14|16599.14|16519.14|16595.25|16515.25|10
1729836220000|2024-10-25 06:03:40|16599.93|16519.93|16601.98|16521.98|16601.98|16521.98|16599.93|16519.93|8
1729836230000|2024-10-25 06:03:50|16601.96|16521.96|16602.16|16522.16|16602.19|16522.19|16601.96|16521.96|7
1729836240000|2024-10-25 06:04:00|16602.24|16522.24|16603.96|16523.96|16603.96|16523.96|16602.16|16522.16|9
1729836250000|2024-10-25 06:04:10|16604.3|16524.3|16603.38|16523.38|16604.38|16524.38|16603.24|16523.24|10
1729836260000|2024-10-25 06:04:20|16603.4|16523.4|16601.99|16521.99|16603.42|16523.42|16601.85|16521.85|10
1729836270000|2024-10-25 06:04:30|16602.59|16522.59|16605.8|16525.8|16605.8|16525.8|16602.52|16522.52|10
1729836280000|2024-10-25 06:04:40|16605.87|16525.87|16605.88|16525.88|16605.97|16525.97|16605.65|16525.65|10
1729836290000|2024-10-25 06:04:50|16605.9|16525.9|16605.67|16525.67|16605.9|16525.9|16605.65|16525.65|10
1729836300000|2024-10-25 06:05:00|16605.69|16525.69|16605.59|16525.59|16605.77|16525.77|16605.44|16525.44|10
1729836310000|2024-10-25 06:05:10|16605.33|16525.33|16602.53|16522.53|16605.34|16525.34|16602.43|16522.43|9
1729836320000|2024-10-25 06:05:20|16602.14|16522.14|16605.65|16525.65|16605.65|16525.65|16601.69|16521.69|10
1729836330000|2024-10-25 06:05:30|16605.68|16525.68|16605.87|16525.87|16605.87|16525.87|16605.54|16525.54|9
1729836340000|2024-10-25 06:05:40|16605.88|16525.88|16606.26|16526.26|16606.3|16526.3|16605.88|16525.88|10
1729836350000|2024-10-25 06:05:50|16606.27|16526.27|16606.92|16526.92|16606.92|16526.92|16606.27|16526.27|9
1729836360000|2024-10-25 06:06:00|16606.94|16526.94|16607.83|16527.83|16607.84|16527.84|16606.89|16526.89|10
1729836370000|2024-10-25 06:06:10|16607.84|16527.84|16607.79|16527.79|16608.37|16528.37|16607.79|16527.79|10
1729836380000|2024-10-25 06:06:20|16607.93|16527.93|16608.7|16528.7|16608.7|16528.7|16607.93|16527.93|9
1729836390000|2024-10-25 06:06:30|16610.13|16530.13|16611.26|16531.26|16611.26|16531.26|16610.13|16530.13|9
1729836400000|2024-10-25 06:06:40|16611.2|16531.2|16611.33|16531.33|16611.33|16531.33|16611.2|16531.2|10
1729836410000|2024-10-25 06:06:50|16611.66|16531.66|16612.13|16532.13|16612.13|16532.13|16611.66|16531.66|10
1729836420000|2024-10-25 06:07:00|16612.17|16532.17|16615.45|16535.45|16615.74|16535.74|16612.15|16532.15|10
1729836430000|2024-10-25 06:07:10|16615.6|16535.6|16617.58|16537.58|16617.9|16537.9|16615.6|16535.6|10
1729836440000|2024-10-25 06:07:20|16617.54|16537.54|16617.84|16537.84|16618.16|16538.16|16617.52|16537.52|10
1729836450000|2024-10-25 06:07:30|16617.9|16537.9|16618.79|16538.79|16618.79|16538.79|16617.9|16537.9|9
1729836460000|2024-10-25 06:07:40|16618.84|16538.84|16618.56|16538.56|16618.85|16538.85|16618.56|16538.56|9
1729836470000|2024-10-25 06:07:50|16618.74|16538.74|16618.55|16538.55|16618.74|16538.74|16618.53|16538.53|9
1729836480000|2024-10-25 06:08:00|16618.51|16538.51|16622.29|16542.29|16622.29|16542.29|16618.51|16538.51|10
1729836490000|2024-10-25 06:08:10|16622.28|16542.28|16622.26|16542.26|16622.66|16542.66|16622.26|16542.26|10
1729836500000|2024-10-25 06:08:20|16622.39|16542.39|16622.85|16542.85|16622.85|16542.85|16622.34|16542.34|9
1729836510000|2024-10-25 06:08:30|16623.11|16543.11|16622.3|16542.3|16623.11|16543.11|16622.29|16542.29|8
1729836520000|2024-10-25 06:08:40|16622.39|16542.39|16623.01|16543.01|16623.01|16543.01|16622.39|16542.39|10
1729836530000|2024-10-25 06:08:50|16623.05|16543.05|16623.09|16543.09|16623.27|16543.27|16623.05|16543.05|9
1729836540000|2024-10-25 06:09:00|16623.43|16543.43|16623.6|16543.6|16624.02|16544.02|16623.43|16543.43|10
1729836550000|2024-10-25 06:09:10|16623.69|16543.69|16624.15|16544.15|16624.46|16544.46|16623.63|16543.63|8
1729836560000|2024-10-25 06:09:20|16624.49|16544.49|16625.96|16545.96|16625.97|16545.97|16624.4|16544.4|9
1729836570000|2024-10-25 06:09:30|16626.1|16546.1|16627.76|16547.76|16627.77|16547.77|16626.1|16546.1|10
1729836580000|2024-10-25 06:09:40|16627.78|16547.78|16628.07|16548.07|16628.4|16548.4|16627.78|16547.78|8
1729836590000|2024-10-25 06:09:50|16628.01|16548.01|16627.89|16547.89|16628.17|16548.17|16627.89|16547.89|10
1729836600000|2024-10-25 06:10:00|16627.88|16547.88|16627.22|16547.22|16627.94|16547.94|16627.16|16547.16|10
1729836610000|2024-10-25 06:10:10|16627.24|16547.24|16627.27|16547.27|16627.43|16547.43|16627.19|16547.19|9
1729836620000|2024-10-25 06:10:20|16627.25|16547.25|16629.05|16549.05|16629.09|16549.09|16627.25|16547.25|9
1729836630000|2024-10-25 06:10:30|16629.06|16549.06|16628.93|16548.93|16629.06|16549.06|16628.9|16548.9|10
1729836640000|2024-10-25 06:10:40|16628.9|16548.9|16628.37|16548.37|16628.9|16548.9|16628.37|16548.37|8
1729836650000|2024-10-25 06:10:50|16628.4|16548.4|16629.29|16549.29|16629.29|16549.29|16628.06|16548.06|9
1729836660000|2024-10-25 06:11:00|16629.94|16549.94|16630.68|16550.68|16630.74|16550.74|16629.94|16549.94|9
1729836670000|2024-10-25 06:11:10|16630.33|16550.33|16629.68|16549.68|16630.33|16550.33|16629.68|16549.68|9
1729836680000|2024-10-25 06:11:20|16629.69|16549.69|16629.35|16549.35|16629.71|16549.71|16629.35|16549.35|10
1729836690000|2024-10-25 06:11:30|16629.27|16549.27|16629.32|16549.32|16629.43|16549.43|16629.18|16549.18|10
1729836700000|2024-10-25 06:11:40|16629.29|16549.29|16629.67|16549.67|16629.67|16549.67|16629.16|16549.16|9
1729836710000|2024-10-25 06:11:50|16629.78|16549.78|16629.06|16549.06|16629.99|16549.99|16628.72|16548.72|10
1729836720000|2024-10-25 06:12:00|16629.05|16549.05|16627.48|16547.48|16629.05|16549.05|16627.19|16547.19|10
1729836730000|2024-10-25 06:12:10|16627.45|16547.45|16626.66|16546.66|16627.45|16547.45|16626.66|16546.66|10
1729836740000|2024-10-25 06:12:20|16626.53|16546.53|16625.91|16545.91|16626.53|16546.53|16625.88|16545.88|9
1729836750000|2024-10-25 06:12:30|16625.64|16545.64|16625.65|16545.65|16625.68|16545.68|16625.42|16545.42|10
1729836760000|2024-10-25 06:12:40|16625.67|16545.67|16625.64|16545.64|16625.67|16545.67|16625.62|16545.62|8
1729836770000|2024-10-25 06:12:50|16625.69|16545.69|16625.03|16545.03|16625.69|16545.69|16624.93|16544.93|8
1729836780000|2024-10-25 06:13:00|16625.01|16545.01|16624.66|16544.66|16625.01|16545.01|16624.48|16544.48|9
1729836790000|2024-10-25 06:13:10|16625.08|16545.08|16625.66|16545.66|16625.7|16545.7|16625.08|16545.08|7
1729836800000|2024-10-25 06:13:20|16625.7|16545.7|16626.18|16546.18|16626.18|16546.18|16625.57|16545.57|10
1729836810000|2024-10-25 06:13:30|16626.08|16546.08|16627.9|16547.9|16627.9|16547.9|16625.74|16545.74|9
1729836820000|2024-10-25 06:13:40|16627.85|16547.85|16628.43|16548.43|16628.52|16548.52|16627.85|16547.85|10
1729836830000|2024-10-25 06:13:50|16628.44|16548.44|16627.73|16547.73|16628.46|16548.46|16627.71|16547.71|8
1729836840000|2024-10-25 06:14:00|16627.52|16547.52|16627.33|16547.33|16627.59|16547.59|16627.13|16547.13|10
1729836850000|2024-10-25 06:14:10|16627.23|16547.23|16627.63|16547.63|16627.68|16547.68|16627.17|16547.17|9
1729836860000|2024-10-25 06:14:20|16628.16|16548.16|16627.9|16547.9|16628.51|16548.51|16627.85|16547.85|10
1729836870000|2024-10-25 06:14:30|16628.07|16548.07|16628.41|16548.41|16628.52|16548.52|16628.07|16548.07|10
1729836880000|2024-10-25 06:14:40|16628.25|16548.25|16628.99|16548.99|16628.99|16548.99|16628.25|16548.25|9
1729836890000|2024-10-25 06:14:50|16629.09|16549.09|16628.71|16548.71|16629.22|16549.22|16628.71|16548.71|9
1729836900000|2024-10-25 06:15:00|16628.19|16548.19|16627.22|16547.22|16628.19|16548.19|16627.14|16547.14|10
1729836910000|2024-10-25 06:15:10|16627.81|16547.81|16626.67|16546.67|16627.9|16547.9|16626.67|16546.67|7
1729836920000|2024-10-25 06:15:20|16626.5|16546.5|16625.83|16545.83|16626.56|16546.56|16625.83|16545.83|9
1729836930000|2024-10-25 06:15:30|16625.71|16545.71|16624.99|16544.99|16625.71|16545.71|16624.85|16544.85|10
1729836940000|2024-10-25 06:15:40|16625.01|16545.01|16624.47|16544.47|16625.06|16545.06|16624.44|16544.44|8
1729836950000|2024-10-25 06:15:50|16624.56|16544.56|16625.53|16545.53|16625.59|16545.59|16624.56|16544.56|10
1729836960000|2024-10-25 06:16:00|16626.88|16546.88|16626.62|16546.62|16627.63|16547.63|16626.58|16546.58|8
1729836970000|2024-10-25 06:16:10|16626.58|16546.58|16625.9|16545.9|16626.62|16546.62|16625.76|16545.76|10
1729836980000|2024-10-25 06:16:20|16626.25|16546.25|16627.71|16547.71|16627.82|16547.82|16626.25|16546.25|10
1729836990000|2024-10-25 06:16:30|16627.7|16547.7|16627.25|16547.25|16627.7|16547.7|16626.41|16546.41|10
1729837000000|2024-10-25 06:16:40|16627.27|16547.27|16626.09|16546.09|16627.27|16547.27|16626|16546|8
1729837010000|2024-10-25 06:16:50|16625.93|16545.93|16625.97|16545.97|16626.08|16546.08|16625.68|16545.68|10
1729837020000|2024-10-25 06:17:00|16626.1|16546.1|16626.65|16546.65|16626.66|16546.66|16626.1|16546.1|8
1729837030000|2024-10-25 06:17:10|16626.7|16546.7|16625.46|16545.46|16626.7|16546.7|16625.39|16545.39|10
1729837040000|2024-10-25 06:17:20|16625.64|16545.64|16625.78|16545.78|16625.78|16545.78|16625.49|16545.49|8
1729837050000|2024-10-25 06:17:30|16625.8|16545.8|16625.6|16545.6|16625.81|16545.81|16625.58|16545.58|9
1729837060000|2024-10-25 06:17:40|16625.43|16545.43|16625.61|16545.61|16625.64|16545.64|16625.43|16545.43|9
1729837070000|2024-10-25 06:17:50|16625.59|16545.59|16624.49|16544.49|16625.59|16545.59|16624.49|16544.49|10
1729837080000|2024-10-25 06:18:00|16624.47|16544.47|16624.6|16544.6|16624.64|16544.64|16624.45|16544.45|8
1729837090000|2024-10-25 06:18:10|16624.58|16544.58|16624.45|16544.45|16624.82|16544.82|16624.45|16544.45|9
1729837100000|2024-10-25 06:18:20|16624.37|16544.37|16624.24|16544.24|16624.41|16544.41|16624.23|16544.23|10
1729837110000|2024-10-25 06:18:30|16623.96|16543.96|16624.06|16544.06|16624.06|16544.06|16623.85|16543.85|9
1729837120000|2024-10-25 06:18:40|16623|16543|16624.03|16544.03|16624.03|16544.03|16623|16543|10
1729837130000|2024-10-25 06:18:50|16624.84|16544.84|16624.66|16544.66|16624.84|16544.84|16624.66|16544.66|8
1729837140000|2024-10-25 06:19:00|16624.63|16544.63|16624|16544|16624.63|16544.63|16624|16544|8
1729837150000|2024-10-25 06:19:10|16623.94|16543.94|16623.69|16543.69|16623.94|16543.94|16623.67|16543.67|8
1729837160000|2024-10-25 06:19:20|16623.67|16543.67|16622.11|16542.11|16623.84|16543.84|16622.11|16542.11|9
1729837170000|2024-10-25 06:19:30|16622.08|16542.08|16621.16|16541.16|16622.08|16542.08|16621.16|16541.16|10
1729837180000|2024-10-25 06:19:40|16620.26|16540.26|16619.99|16539.99|16620.33|16540.33|16619.79|16539.79|9
1729837190000|2024-10-25 06:19:50|16620.14|16540.14|16619.84|16539.84|16620.14|16540.14|16619.83|16539.83|9
1729837200000|2024-10-25 06:20:00|16619.82|16539.82|16620.67|16540.67|16620.7|16540.7|16619.57|16539.57|10
1729837210000|2024-10-25 06:20:10|16620.75|16540.75|16620.99|16540.99|16621.02|16541.02|16620.73|16540.73|10
1729837220000|2024-10-25 06:20:20|16621.02|16541.02|16620.75|16540.75|16621.02|16541.02|16620.58|16540.58|9
1729837230000|2024-10-25 06:20:30|16620.74|16540.74|16623.22|16543.22|16623.22|16543.22|16620.74|16540.74|10
1729837240000|2024-10-25 06:20:40|16623.23|16543.23|16623.24|16543.24|16623.3|16543.3|16623.23|16543.23|8
1729837250000|2024-10-25 06:20:50|16623.33|16543.33|16623.55|16543.55|16623.78|16543.78|16623.33|16543.33|10
1729837260000|2024-10-25 06:21:00|16623.63|16543.63|16623.13|16543.13|16623.63|16543.63|16623.07|16543.07|10
1729837270000|2024-10-25 06:21:10|16622.72|16542.72|16622.8|16542.8|16622.8|16542.8|16622.7|16542.7|7
1729837280000|2024-10-25 06:21:20|16622.79|16542.79|16621.61|16541.61|16622.79|16542.79|16621.61|16541.61|10
1729837290000|2024-10-25 06:21:30|16621.45|16541.45|16621.14|16541.14|16621.45|16541.45|16621.07|16541.07|9
1729837300000|2024-10-25 06:21:40|16621.12|16541.12|16620.91|16540.91|16621.12|16541.12|16620.84|16540.84|6
1729837310000|2024-10-25 06:21:50|16621.17|16541.17|16620.94|16540.94|16621.35|16541.35|16620.94|16540.94|10
1729837320000|2024-10-25 06:22:00|16620.96|16540.96|16621.39|16541.39|16621.55|16541.55|16620.94|16540.94|9
1729837330000|2024-10-25 06:22:10|16621.35|16541.35|16620.3|16540.3|16621.35|16541.35|16620.26|16540.26|10
1729837340000|2024-10-25 06:22:20|16620.32|16540.32|16620.07|16540.07|16620.43|16540.43|16620.01|16540.01|8
1729837350000|2024-10-25 06:22:30|16620.08|16540.08|16620.25|16540.25|16620.25|16540.25|16619.91|16539.91|8
1729837360000|2024-10-25 06:22:40|16620.37|16540.37|16619.43|16539.43|16620.37|16540.37|16619.43|16539.43|9
1729837370000|2024-10-25 06:22:50|16619.52|16539.52|16619.41|16539.41|16619.52|16539.52|16619.41|16539.41|4
1729837380000|2024-10-25 06:23:00|16619.43|16539.43|16619.82|16539.82|16619.85|16539.85|16619.43|16539.43|9
1729837390000|2024-10-25 06:23:10|16619.78|16539.78|16619.44|16539.44|16619.83|16539.83|16618.83|16538.83|10
1729837400000|2024-10-25 06:23:20|16619.93|16539.93|16620.4|16540.4|16620.59|16540.59|16619.93|16539.93|10
1729837410000|2024-10-25 06:23:30|16620.44|16540.44|16620.33|16540.33|16620.52|16540.52|16620.33|16540.33|9
1729837420000|2024-10-25 06:23:40|16620.34|16540.34|16620.24|16540.24|16620.37|16540.37|16620.24|16540.24|6
1729837430000|2024-10-25 06:23:50|16620.23|16540.23|16620.25|16540.25|16620.41|16540.41|16620.23|16540.23|8
1729837440000|2024-10-25 06:24:00|16620.27|16540.27|16618.52|16538.52|16620.4|16540.4|16618.52|16538.52|9
1729837450000|2024-10-25 06:24:10|16618.33|16538.33|16616.18|16536.18|16618.42|16538.42|16616.06|16536.06|9
1729837460000|2024-10-25 06:24:20|16616.19|16536.19|16615.36|16535.36|16616.22|16536.22|16615.15|16535.15|9
1729837470000|2024-10-25 06:24:30|16615.35|16535.35|16615.82|16535.82|16615.89|16535.89|16615.35|16535.35|9
1729837480000|2024-10-25 06:24:40|16615.78|16535.78|16615.57|16535.57|16615.79|16535.79|16615.54|16535.54|7
1729837490000|2024-10-25 06:24:50|16615.55|16535.55|16615.52|16535.52|16615.55|16535.55|16615.5|16535.5|7
1729837500000|2024-10-25 06:25:00|16615.55|16535.55|16615.25|16535.25|16615.71|16535.71|16615.25|16535.25|7
1729837510000|2024-10-25 06:25:10|16615.16|16535.16|16615.04|16535.04|16615.2|16535.2|16614.97|16534.97|9
1729837520000|2024-10-25 06:25:20|16615.14|16535.14|16615.16|16535.16|16615.21|16535.21|16615.14|16535.14|7
1729837530000|2024-10-25 06:25:30|16615.1|16535.1|16614.84|16534.84|16615.11|16535.11|16614.77|16534.77|10
1729837540000|2024-10-25 06:25:40|16614.85|16534.85|16614.37|16534.37|16614.92|16534.92|16614.37|16534.37|8
1729837550000|2024-10-25 06:25:50|16614.38|16534.38|16613.89|16533.89|16614.4|16534.4|16613.89|16533.89|8
1729837560000|2024-10-25 06:26:00|16614.26|16534.26|16614.68|16534.68|16614.68|16534.68|16613.63|16533.63|8
1729837570000|2024-10-25 06:26:10|16615.2|16535.2|16616.16|16536.16|16616.27|16536.27|16615.2|16535.2|9
1729837580000|2024-10-25 06:26:20|16616.73|16536.73|16617.31|16537.31|16617.31|16537.31|16616.2|16536.2|9
1729837590000|2024-10-25 06:26:30|16618.73|16538.73|16619.16|16539.16|16620.28|16540.28|16618.73|16538.73|9
1729837600000|2024-10-25 06:26:40|16618.7|16538.7|16617.94|16537.94|16618.7|16538.7|16617.78|16537.78|9
1729837610000|2024-10-25 06:26:50|16617.9|16537.9|16618.88|16538.88|16619.66|16539.66|16617.89|16537.89|8
1729837620000|2024-10-25 06:27:00|16618.71|16538.71|16618.3|16538.3|16618.71|16538.71|16618.3|16538.3|8
1729837630000|2024-10-25 06:27:10|16618.37|16538.37|16620.21|16540.21|16620.21|16540.21|16618.21|16538.21|10
1729837640000|2024-10-25 06:27:20|16620.23|16540.23|16618.95|16538.95|16620.23|16540.23|16618.29|16538.29|9
1729837650000|2024-10-25 06:27:30|16618.91|16538.91|16620.64|16540.64|16620.64|16540.64|16618.91|16538.91|10
1729837660000|2024-10-25 06:27:40|16620.74|16540.74|16619.47|16539.47|16620.74|16540.74|16619.47|16539.47|7
1729837670000|2024-10-25 06:27:50|16619.43|16539.43|16621.15|16541.15|16621.15|16541.15|16619.29|16539.29|10
1729837680000|2024-10-25 06:28:00|16621.13|16541.13|16617.58|16537.58|16621.13|16541.13|16617.58|16537.58|10
1729837690000|2024-10-25 06:28:10|16617.41|16537.41|16615.83|16535.83|16617.41|16537.41|16615.83|16535.83|8
1729837700000|2024-10-25 06:28:20|16615.68|16535.68|16613.89|16533.89|16615.77|16535.77|16613.89|16533.89|10
1729837710000|2024-10-25 06:28:30|16613.7|16533.7|16614.78|16534.78|16615.03|16535.03|16613.58|16533.58|10
1729837720000|2024-10-25 06:28:40|16614.6|16534.6|16613.84|16533.84|16614.6|16534.6|16613.84|16533.84|9
1729837730000|2024-10-25 06:28:50|16613.83|16533.83|16613.04|16533.04|16613.83|16533.83|16613.04|16533.04|9
1729837740000|2024-10-25 06:29:00|16613.2|16533.2|16612.65|16532.65|16613.35|16533.35|16612.65|16532.65|10
1729837750000|2024-10-25 06:29:10|16612.58|16532.58|16609.94|16529.94|16612.85|16532.85|16609.94|16529.94|7
1729837760000|2024-10-25 06:29:20|16610|16530|16611.08|16531.08|16611.08|16531.08|16609.97|16529.97|10
1729837770000|2024-10-25 06:29:30|16611.46|16531.46|16612.07|16532.07|16612.2|16532.2|16611.46|16531.46|9
1729837780000|2024-10-25 06:29:40|16612.19|16532.19|16612.27|16532.27|16612.27|16532.27|16612.19|16532.19|7
1729837790000|2024-10-25 06:29:50|16612.26|16532.26|16611.77|16531.77|16612.29|16532.29|16611.62|16531.62|9
1729837800000|2024-10-25 06:30:00|16611.74|16531.74|16612.96|16532.96|16612.96|16532.96|16611.74|16531.74|9
1729837810000|2024-10-25 06:30:10|16613.03|16533.03|16614.18|16534.18|16614.22|16534.22|16613.03|16533.03|10
1729837820000|2024-10-25 06:30:20|16614.11|16534.11|16613.9|16533.9|16614.14|16534.14|16613.86|16533.86|10
1729837830000|2024-10-25 06:30:30|16613.82|16533.82|16613.81|16533.81|16613.86|16533.86|16613.77|16533.77|10
1729837840000|2024-10-25 06:30:40|16613.82|16533.82|16612.99|16532.99|16613.82|16533.82|16612.95|16532.95|6
1729837850000|2024-10-25 06:30:50|16613.01|16533.01|16612.61|16532.61|16613.02|16533.02|16612.61|16532.61|7
1729837860000|2024-10-25 06:31:00|16612.63|16532.63|16612.74|16532.74|16612.74|16532.74|16610.88|16530.88|10
1729837870000|2024-10-25 06:31:10|16612.73|16532.73|16612.78|16532.78|16613.11|16533.11|16612.73|16532.73|10
1729837880000|2024-10-25 06:31:20|16612.6|16532.6|16612.46|16532.46|16612.7|16532.7|16612.43|16532.43|9
1729837890000|2024-10-25 06:31:30|16612.38|16532.38|16612.46|16532.46|16612.47|16532.47|16612.32|16532.32|7
1729837900000|2024-10-25 06:31:40|16612.47|16532.47|16609.49|16529.49|16612.47|16532.47|16609.49|16529.49|9
1729837910000|2024-10-25 06:31:50|16609.99|16529.99|16610.41|16530.41|16610.41|16530.41|16609.99|16529.99|10
1729837920000|2024-10-25 06:32:00|16610.85|16530.85|16614.23|16534.23|16614.23|16534.23|16610.85|16530.85|10
1729837930000|2024-10-25 06:32:10|16614.24|16534.24|16614.77|16534.77|16614.81|16534.81|16614.12|16534.12|9
1729837940000|2024-10-25 06:32:20|16614.97|16534.97|16615.08|16535.08|16615.16|16535.16|16614.83|16534.83|8
1729837950000|2024-10-25 06:32:30|16615.07|16535.07|16617.32|16537.32|16617.32|16537.32|16615.07|16535.07|10
1729837960000|2024-10-25 06:32:40|16617.28|16537.28|16617.24|16537.24|16617.36|16537.36|16617.24|16537.24|7
1729837970000|2024-10-25 06:32:50|16617.23|16537.23|16616.6|16536.6|16617.23|16537.23|16616.46|16536.46|8
1729837980000|2024-10-25 06:33:00|16616.39|16536.39|16615.73|16535.73|16616.39|16536.39|16615.7|16535.7|8
1729837990000|2024-10-25 06:33:10|16615.76|16535.76|16615.21|16535.21|16615.77|16535.77|16615.19|16535.19|9
1729838000000|2024-10-25 06:33:20|16615.23|16535.23|16614.71|16534.71|16615.23|16535.23|16614.71|16534.71|9
1729838010000|2024-10-25 06:33:30|16614.73|16534.73|16614.41|16534.41|16614.74|16534.74|16614.36|16534.36|9
1729838020000|2024-10-25 06:33:40|16614.42|16534.42|16614.41|16534.41|16614.43|16534.43|16614.4|16534.4|4
1729838030000|2024-10-25 06:33:50|16614.4|16534.4|16615.35|16535.35|16615.35|16535.35|16614.4|16534.4|9
1729838040000|2024-10-25 06:34:00|16615.36|16535.36|16615.34|16535.34|16615.41|16535.41|16615.34|16535.34|6
1729838050000|2024-10-25 06:34:10|16615.32|16535.32|16615.29|16535.29|16615.77|16535.77|16615.29|16535.29|10
1729838060000|2024-10-25 06:34:20|16615.19|16535.19|16613.62|16533.62|16615.19|16535.19|16613.62|16533.62|8
1729838070000|2024-10-25 06:34:30|16613.55|16533.55|16613.54|16533.54|16613.62|16533.62|16613.51|16533.51|9
1729838080000|2024-10-25 06:34:40|16614.09|16534.09|16616.55|16536.55|16616.55|16536.55|16614.09|16534.09|10
1729838090000|2024-10-25 06:34:50|16616.54|16536.54|16616.27|16536.27|16616.54|16536.54|16616.27|16536.27|6
1729838100000|2024-10-25 06:35:00|16616.22|16536.22|16616.73|16536.73|16616.73|16536.73|16616.2|16536.2|9
1729838110000|2024-10-25 06:35:10|16616.76|16536.76|16613.83|16533.83|16616.76|16536.76|16613.83|16533.83|10
1729838120000|2024-10-25 06:35:20|16613.81|16533.81|16613.17|16533.17|16613.81|16533.81|16613.17|16533.17|9
1729838130000|2024-10-25 06:35:30|16613.31|16533.31|16613.1|16533.1|16613.42|16533.42|16613.1|16533.1|8
1729838140000|2024-10-25 06:35:40|16613.05|16533.05|16613.4|16533.4|16613.43|16533.43|16613.05|16533.05|10
1729838150000|2024-10-25 06:35:50|16613.43|16533.43|16611.98|16531.98|16613.43|16533.43|16611.98|16531.98|9
1729838160000|2024-10-25 06:36:00|16611.38|16531.38|16609.65|16529.65|16611.38|16531.38|16609.65|16529.65|10
1729838170000|2024-10-25 06:36:10|16609.63|16529.63|16607.47|16527.47|16609.63|16529.63|16607.47|16527.47|9
1729838180000|2024-10-25 06:36:20|16607.66|16527.66|16607.41|16527.41|16607.93|16527.93|16607.32|16527.32|10
1729838190000|2024-10-25 06:36:30|16607.28|16527.28|16604.94|16524.94|16607.28|16527.28|16604.91|16524.91|9
1729838200000|2024-10-25 06:36:40|16604.56|16524.56|16604.15|16524.15|16604.56|16524.56|16602.17|16522.17|9
1729838210000|2024-10-25 06:36:50|16603.69|16523.69|16605.51|16525.51|16605.51|16525.51|16603.5|16523.5|9
1729838220000|2024-10-25 06:37:00|16605.71|16525.71|16605.36|16525.36|16605.71|16525.71|16605.07|16525.07|10
1729838230000|2024-10-25 06:37:10|16605.42|16525.42|16605.31|16525.31|16605.62|16525.62|16605.29|16525.29|7
1729838240000|2024-10-25 06:37:20|16605.35|16525.35|16605.38|16525.38|16605.56|16525.56|16605.35|16525.35|7
1729838250000|2024-10-25 06:37:30|16605.29|16525.29|16605.18|16525.18|16605.29|16525.29|16604.89|16524.89|10
1729838260000|2024-10-25 06:37:40|16605.15|16525.15|16605.26|16525.26|16605.28|16525.28|16605.12|16525.12|8
1729838270000|2024-10-25 06:37:50|16605.45|16525.45|16603.33|16523.33|16605.45|16525.45|16603.33|16523.33|10
1729838280000|2024-10-25 06:38:00|16603.32|16523.32|16602.46|16522.46|16603.32|16523.32|16602.46|16522.46|10
1729838290000|2024-10-25 06:38:10|16602.45|16522.45|16602.31|16522.31|16602.45|16522.45|16602.25|16522.25|10
1729838300000|2024-10-25 06:38:20|16603.37|16523.37|16603.56|16523.56|16603.74|16523.74|16603.37|16523.37|9
1729838310000|2024-10-25 06:38:30|16602.67|16522.67|16601.78|16521.78|16602.67|16522.67|16601.78|16521.78|8
1729838320000|2024-10-25 06:38:40|16601.69|16521.69|16600.94|16520.94|16601.69|16521.69|16600.52|16520.52|10
1729838330000|2024-10-25 06:38:50|16600.87|16520.87|16599|16519|16600.87|16520.87|16598.93|16518.93|9
1729838340000|2024-10-25 06:39:00|16598.98|16518.98|16598.9|16518.9|16599.01|16519.01|16598.7|16518.7|9
1729838350000|2024-10-25 06:39:10|16598.85|16518.85|16599.16|16519.16|16599.24|16519.24|16598.85|16518.85|9
1729838360000|2024-10-25 06:39:20|16599.08|16519.08|16598.69|16518.69|16599.08|16519.08|16597.17|16517.17|10
1729838370000|2024-10-25 06:39:30|16598.75|16518.75|16598.74|16518.74|16598.8|16518.8|16598.56|16518.56|9
1729838380000|2024-10-25 06:39:40|16598.49|16518.49|16597.15|16517.15|16598.73|16518.73|16597.11|16517.11|8
1729838390000|2024-10-25 06:39:50|16597.22|16517.22|16597.36|16517.36|16597.4|16517.4|16597.22|16517.22|9
1729838400000|2024-10-25 06:40:00|16597.34|16517.34|16597.42|16517.42|16597.57|16517.57|16597.24|16517.24|9
1729838410000|2024-10-25 06:40:10|16597.57|16517.57|16598.33|16518.33|16598.8|16518.8|16597.57|16517.57|9
1729838420000|2024-10-25 06:40:20|16598.21|16518.21|16598.58|16518.58|16598.63|16518.63|16598.16|16518.16|10
1729838430000|2024-10-25 06:40:30|16598.57|16518.57|16598.81|16518.81|16598.99|16518.99|16598.57|16518.57|10
1729838440000|2024-10-25 06:40:40|16598.84|16518.84|16598.47|16518.47|16599.05|16519.05|16598.47|16518.47|7
1729838450000|2024-10-25 06:40:50|16598.52|16518.52|16598.85|16518.85|16599.16|16519.16|16598.52|16518.52|9
1729838460000|2024-10-25 06:41:00|16598.07|16518.07|16594.63|16514.63|16598.07|16518.07|16594.63|16514.63|10
1729838470000|2024-10-25 06:41:10|16594.24|16514.24|16596.39|16516.39|16596.39|16516.39|16594.02|16514.02|10
1729838480000|2024-10-25 06:41:20|16596.48|16516.48|16597.41|16517.41|16597.41|16517.41|16596.48|16516.48|9
1729838490000|2024-10-25 06:41:30|16597.49|16517.49|16596.6|16516.6|16597.49|16517.49|16596.6|16516.6|10
1729838500000|2024-10-25 06:41:40|16596.59|16516.59|16596.85|16516.85|16596.85|16516.85|16596.58|16516.58|9
1729838510000|2024-10-25 06:41:50|16596.89|16516.89|16597.09|16517.09|16597.1|16517.1|16596.86|16516.86|8
1729838520000|2024-10-25 06:42:00|16597.02|16517.02|16597.59|16517.59|16597.59|16517.59|16596.67|16516.67|8
1729838530000|2024-10-25 06:42:10|16597.49|16517.49|16597.06|16517.06|16597.66|16517.66|16597.06|16517.06|10
1729838540000|2024-10-25 06:42:20|16596.99|16516.99|16597.98|16517.98|16597.99|16517.99|16596.99|16516.99|9
1729838550000|2024-10-25 06:42:30|16597.84|16517.84|16597.82|16517.82|16597.84|16517.84|16597.57|16517.57|10
1729838560000|2024-10-25 06:42:40|16597.78|16517.78|16596.99|16516.99|16597.78|16517.78|16596.99|16516.99|8
1729838570000|2024-10-25 06:42:50|16597.01|16517.01|16597.55|16517.55|16597.55|16517.55|16596.7|16516.7|10
1729838580000|2024-10-25 06:43:00|16597.63|16517.63|16597.77|16517.77|16597.83|16517.83|16597.52|16517.52|10
1729838590000|2024-10-25 06:43:10|16597.97|16517.97|16598.8|16518.8|16598.94|16518.94|16597.93|16517.93|10
1729838600000|2024-10-25 06:43:20|16598.96|16518.96|16598.89|16518.89|16598.99|16518.99|16598.89|16518.89|8
1729838610000|2024-10-25 06:43:30|16598.87|16518.87|16598.31|16518.31|16598.87|16518.87|16598.31|16518.31|9
1729838620000|2024-10-25 06:43:40|16598.32|16518.32|16598.2|16518.2|16598.32|16518.32|16597.85|16517.85|10
1729838630000|2024-10-25 06:43:50|16598.21|16518.21|16598.4|16518.4|16598.4|16518.4|16598.18|16518.18|9
1729838640000|2024-10-25 06:44:00|16597.94|16517.94|16597.63|16517.63|16598.04|16518.04|16597.63|16517.63|9
1729838650000|2024-10-25 06:44:10|16597.69|16517.69|16597.38|16517.38|16597.75|16517.75|16595.96|16515.96|10
1729838660000|2024-10-25 06:44:20|16597.43|16517.43|16597.23|16517.23|16597.45|16517.45|16597.22|16517.22|6
1729838670000|2024-10-25 06:44:30|16597.22|16517.22|16597.02|16517.02|16597.22|16517.22|16597.02|16517.02|9
1729838680000|2024-10-25 06:44:40|16597.04|16517.04|16597.25|16517.25|16597.25|16517.25|16597|16517|8
1729838690000|2024-10-25 06:44:50|16597.04|16517.04|16596.94|16516.94|16597.04|16517.04|16596.67|16516.67|9
1729838700000|2024-10-25 06:45:00|16596.95|16516.95|16595.21|16515.21|16596.99|16516.99|16595.21|16515.21|9
1729838710000|2024-10-25 06:45:10|16595.16|16515.16|16593.86|16513.86|16595.16|16515.16|16593.86|16513.86|10
1729838720000|2024-10-25 06:45:20|16593.82|16513.82|16593.4|16513.4|16593.82|16513.82|16593.4|16513.4|9
1729838730000|2024-10-25 06:45:30|16593.42|16513.42|16592.43|16512.43|16593.42|16513.42|16592.43|16512.43|10
1729838740000|2024-10-25 06:45:40|16592.54|16512.54|16590.76|16510.76|16592.54|16512.54|16590.76|16510.76|10
1729838750000|2024-10-25 06:45:50|16590.74|16510.74|16589.33|16509.33|16590.75|16510.75|16588.71|16508.71|9
1729838760000|2024-10-25 06:46:00|16589.58|16509.58|16587.44|16507.44|16589.77|16509.77|16587.41|16507.41|10
1729838770000|2024-10-25 06:46:10|16587.57|16507.57|16586.82|16506.82|16587.57|16507.57|16586.24|16506.24|10
1729838780000|2024-10-25 06:46:20|16586.8|16506.8|16589.58|16509.58|16589.58|16509.58|16586.8|16506.8|10
1729838790000|2024-10-25 06:46:30|16589.64|16509.64|16588.61|16508.61|16590.82|16510.82|16588.61|16508.61|10
1729838800000|2024-10-25 06:46:40|16590.48|16510.48|16592.94|16512.94|16592.94|16512.94|16590.48|16510.48|10
1729838810000|2024-10-25 06:46:50|16592.92|16512.92|16593.95|16513.95|16593.95|16513.95|16592.92|16512.92|9
1729838820000|2024-10-25 06:47:00|16593.98|16513.98|16593.04|16513.04|16594.41|16514.41|16592.82|16512.82|9
1729838830000|2024-10-25 06:47:10|16593.09|16513.09|16592.12|16512.12|16593.21|16513.21|16592.03|16512.03|8
1729838840000|2024-10-25 06:47:20|16592.15|16512.15|16591.51|16511.51|16592.18|16512.18|16591.51|16511.51|10
1729838850000|2024-10-25 06:47:30|16591.59|16511.59|16590.83|16510.83|16591.59|16511.59|16590.71|16510.71|10
1729838860000|2024-10-25 06:47:40|16590.86|16510.86|16589.82|16509.82|16590.86|16510.86|16589.82|16509.82|8
1729838870000|2024-10-25 06:47:50|16589.67|16509.67|16589.89|16509.89|16590.05|16510.05|16589.62|16509.62|9
1729838880000|2024-10-25 06:48:00|16589.48|16509.48|16589.31|16509.31|16589.48|16509.48|16589.26|16509.26|9
1729838890000|2024-10-25 06:48:10|16589.74|16509.74|16589.94|16509.94|16589.95|16509.95|16589.37|16509.37|9
1729838900000|2024-10-25 06:48:20|16589.96|16509.96|16589.14|16509.14|16589.96|16509.96|16589.02|16509.02|9
1729838910000|2024-10-25 06:48:30|16589.1|16509.1|16588.89|16508.89|16589.37|16509.37|16588.89|16508.89|10
1729838920000|2024-10-25 06:48:40|16588.86|16508.86|16585.92|16505.92|16588.86|16508.86|16585.92|16505.92|9
1729838930000|2024-10-25 06:48:50|16585.66|16505.66|16584.97|16504.97|16585.66|16505.66|16584.85|16504.85|9
1729838940000|2024-10-25 06:49:00|16584.93|16504.93|16584.43|16504.43|16585.02|16505.02|16584.43|16504.43|8
1729838950000|2024-10-25 06:49:10|16584.37|16504.37|16583.53|16503.53|16584.37|16504.37|16581.85|16501.85|10
1729838960000|2024-10-25 06:49:20|16583.54|16503.54|16583.69|16503.69|16583.89|16503.89|16583.54|16503.54|10
1729838970000|2024-10-25 06:49:30|16583.4|16503.4|16583.22|16503.22|16583.45|16503.45|16583.22|16503.22|9
1729838980000|2024-10-25 06:49:40|16583.2|16503.2|16584.44|16504.44|16584.44|16504.44|16583.2|16503.2|9
1729838990000|2024-10-25 06:49:50|16584.72|16504.72|16585.24|16505.24|16585.24|16505.24|16584.72|16504.72|10
1729839000000|2024-10-25 06:50:00|16584.7|16504.7|16586.1|16506.1|16586.17|16506.17|16584.7|16504.7|10
1729839010000|2024-10-25 06:50:10|16586.53|16506.53|16587.88|16507.88|16587.88|16507.88|16586.53|16506.53|10
1729839020000|2024-10-25 06:50:20|16589.01|16509.01|16591.36|16511.36|16591.36|16511.36|16589.01|16509.01|10
1729839030000|2024-10-25 06:50:30|16591.24|16511.24|16592|16512|16592.3|16512.3|16591.24|16511.24|9
1729839040000|2024-10-25 06:50:40|16591.72|16511.72|16593.57|16513.57|16593.77|16513.77|16591.72|16511.72|8
1729839050000|2024-10-25 06:50:50|16593.34|16513.34|16592.5|16512.5|16593.34|16513.34|16592.5|16512.5|9
1729839060000|2024-10-25 06:51:00|16592.41|16512.41|16592|16512|16592.44|16512.44|16592|16512|9
1729839070000|2024-10-25 06:51:10|16591.35|16511.35|16589.35|16509.35|16591.35|16511.35|16589.35|16509.35|9
1729839080000|2024-10-25 06:51:20|16589.44|16509.44|16589.45|16509.45|16589.45|16509.45|16589.29|16509.29|8
1729839090000|2024-10-25 06:51:30|16589.46|16509.46|16588.38|16508.38|16589.46|16509.46|16588.38|16508.38|7
1729839100000|2024-10-25 06:51:40|16588.07|16508.07|16587.61|16507.61|16588.07|16508.07|16587.61|16507.61|9
1729839110000|2024-10-25 06:51:50|16587.71|16507.71|16586.17|16506.17|16587.71|16507.71|16586.17|16506.17|9
1729839120000|2024-10-25 06:52:00|16585.94|16505.94|16586.68|16506.68|16586.68|16506.68|16585.6|16505.6|10
1729839130000|2024-10-25 06:52:10|16587.11|16507.11|16587.34|16507.34|16587.79|16507.79|16587.11|16507.11|10
1729839140000|2024-10-25 06:52:20|16587.16|16507.16|16585.68|16505.68|16587.16|16507.16|16585.51|16505.51|10
1729839150000|2024-10-25 06:52:30|16585.54|16505.54|16585.38|16505.38|16585.54|16505.54|16584.99|16504.99|10
1729839160000|2024-10-25 06:52:40|16585.4|16505.4|16583.64|16503.64|16585.45|16505.45|16583.54|16503.54|9
1729839170000|2024-10-25 06:52:50|16583.08|16503.08|16582.27|16502.27|16583.08|16503.08|16582.27|16502.27|10
1729839180000|2024-10-25 06:53:00|16582.12|16502.12|16582.42|16502.42|16582.56|16502.56|16581.9|16501.9|10
1729839190000|2024-10-25 06:53:10|16582.39|16502.39|16582.76|16502.76|16582.78|16502.78|16582.32|16502.32|9
1729839200000|2024-10-25 06:53:20|16582.72|16502.72|16582.52|16502.52|16582.72|16502.72|16582.19|16502.19|8
1729839210000|2024-10-25 06:53:30|16582.53|16502.53|16582.5|16502.5|16582.72|16502.72|16582.5|16502.5|8
1729839220000|2024-10-25 06:53:40|16582.42|16502.42|16582|16502|16583.75|16503.75|16581.89|16501.89|10
1729839230000|2024-10-25 06:53:50|16580.86|16500.86|16579.98|16499.98|16580.86|16500.86|16579.98|16499.98|8
1729839240000|2024-10-25 06:54:00|16580.13|16500.13|16582|16502|16582|16502|16580.13|16500.13|7
1729839250000|2024-10-25 06:54:10|16582.25|16502.25|16582.18|16502.18|16582.41|16502.41|16582.11|16502.11|9
1729839260000|2024-10-25 06:54:20|16582.2|16502.2|16581.86|16501.86|16582.2|16502.2|16581.85|16501.85|9
1729839270000|2024-10-25 06:54:30|16581.85|16501.85|16582.05|16502.05|16582.62|16502.62|16581.85|16501.85|8
1729839280000|2024-10-25 06:54:40|16582|16502|16582.36|16502.36|16582.36|16502.36|16581.96|16501.96|10
1729839290000|2024-10-25 06:54:50|16582.37|16502.37|16581.21|16501.21|16582.49|16502.49|16581.21|16501.21|9
1729839300000|2024-10-25 06:55:00|16581.15|16501.15|16579.55|16499.55|16581.15|16501.15|16579.55|16499.55|9
1729839310000|2024-10-25 06:55:10|16579.51|16499.51|16575.83|16495.83|16579.51|16499.51|16575.83|16495.83|9
1729839320000|2024-10-25 06:55:20|16575.86|16495.86|16575.33|16495.33|16575.86|16495.86|16575.33|16495.33|8
1729839330000|2024-10-25 06:55:30|16575.31|16495.31|16574.3|16494.3|16575.31|16495.31|16574.3|16494.3|9
1729839340000|2024-10-25 06:55:40|16574.28|16494.28|16571.15|16491.15|16574.28|16494.28|16571.09|16491.09|9
1729839350000|2024-10-25 06:55:50|16571.13|16491.13|16571.32|16491.32|16571.32|16491.32|16571.13|16491.13|7
1729839360000|2024-10-25 06:56:00|16571.58|16491.58|16571.35|16491.35|16571.68|16491.68|16571.35|16491.35|10
1729839370000|2024-10-25 06:56:10|16571.36|16491.36|16572.43|16492.43|16572.43|16492.43|16571.31|16491.31|10
1729839380000|2024-10-25 06:56:20|16572.45|16492.45|16572.77|16492.77|16572.77|16492.77|16572.3|16492.3|10
1729839390000|2024-10-25 06:56:30|16572.82|16492.82|16572.83|16492.83|16572.93|16492.93|16572.6|16492.6|9
1729839400000|2024-10-25 06:56:40|16572.85|16492.85|16572.54|16492.54|16572.85|16492.85|16572.54|16492.54|8
1729839410000|2024-10-25 06:56:50|16572.73|16492.73|16572.99|16492.99|16573.26|16493.26|16572.73|16492.73|10
1729839420000|2024-10-25 06:57:00|16573.16|16493.16|16572.74|16492.74|16573.16|16493.16|16572.74|16492.74|9
1729839430000|2024-10-25 06:57:10|16572.64|16492.64|16572.13|16492.13|16572.71|16492.71|16572.13|16492.13|9
1729839440000|2024-10-25 06:57:20|16571.99|16491.99|16571.72|16491.72|16572.05|16492.05|16571.65|16491.65|9
1729839450000|2024-10-25 06:57:30|16571.63|16491.63|16572.47|16492.47|16572.47|16492.47|16571.59|16491.59|10
1729839460000|2024-10-25 06:57:40|16572.44|16492.44|16571.79|16491.79|16572.44|16492.44|16571.34|16491.34|10
1729839470000|2024-10-25 06:57:50|16571.37|16491.37|16570.5|16490.5|16571.37|16491.37|16570.5|16490.5|8
1729839480000|2024-10-25 06:58:00|16570.67|16490.67|16571.44|16491.44|16571.8|16491.8|16570.67|16490.67|8
1729839490000|2024-10-25 06:58:10|16571.43|16491.43|16571.59|16491.59|16571.59|16491.59|16571.37|16491.37|8
1729839500000|2024-10-25 06:58:20|16571.5|16491.5|16571.12|16491.12|16571.5|16491.5|16570.67|16490.67|9
1729839510000|2024-10-25 06:58:30|16571.29|16491.29|16571.63|16491.63|16571.63|16491.63|16571.28|16491.28|10
1729839520000|2024-10-25 06:58:40|16571.65|16491.65|16572.76|16492.76|16572.76|16492.76|16571.65|16491.65|10
1729839530000|2024-10-25 06:58:50|16572.82|16492.82|16573.59|16493.59|16573.59|16493.59|16572.82|16492.82|10
1729839540000|2024-10-25 06:59:00|16573.71|16493.71|16574.2|16494.2|16574.35|16494.35|16573.71|16493.71|9
1729839550000|2024-10-25 06:59:10|16574.47|16494.47|16573.25|16493.25|16574.47|16494.47|16572.82|16492.82|10
1729839560000|2024-10-25 06:59:20|16573.24|16493.24|16574.24|16494.24|16574.24|16494.24|16573.24|16493.24|9
1729839570000|2024-10-25 06:59:30|16574.39|16494.39|16574.72|16494.72|16574.9|16494.9|16574.39|16494.39|10
1729839580000|2024-10-25 06:59:40|16574.74|16494.74|16571.87|16491.87|16574.75|16494.75|16571.87|16491.87|9
1729839590000|2024-10-25 06:59:50|16572|16492|16571.66|16491.66|16572.33|16492.33|16571.66|16491.66|10
1729839600000|2024-10-25 07:00:00|16570.91|16490.91|16572.99|16492.99|16572.99|16492.99|16570.84|16490.84|10
1729839610000|2024-10-25 07:00:10|16573.51|16493.51|16574.82|16494.82|16574.82|16494.82|16573.51|16493.51|9
1729839620000|2024-10-25 07:00:20|16574.9|16494.9|16572.97|16492.97|16575.04|16495.04|16572.97|16492.97|9
1729839630000|2024-10-25 07:00:30|16571.82|16491.82|16571.81|16491.81|16572.16|16492.16|16570.06|16490.06|10
1729839640000|2024-10-25 07:00:40|16571.7|16491.7|16571.4|16491.4|16571.7|16491.7|16571.4|16491.4|10
1729839650000|2024-10-25 07:00:50|16571.5|16491.5|16571.78|16491.78|16571.82|16491.82|16571.5|16491.5|10
1729839660000|2024-10-25 07:01:00|16571.59|16491.59|16571.63|16491.63|16571.88|16491.88|16571.4|16491.4|9
1729839670000|2024-10-25 07:01:10|16571.85|16491.85|16574.98|16494.98|16574.98|16494.98|16571.85|16491.85|10
1729839680000|2024-10-25 07:01:20|16574.97|16494.97|16576.81|16496.81|16576.88|16496.88|16574.97|16494.97|10
1729839690000|2024-10-25 07:01:30|16577.16|16497.16|16578.56|16498.56|16578.58|16498.58|16577.16|16497.16|9
1729839700000|2024-10-25 07:01:40|16578.87|16498.87|16578.43|16498.43|16579.67|16499.67|16578.43|16498.43|10
1729839710000|2024-10-25 07:01:50|16578.93|16498.93|16580.53|16500.53|16580.53|16500.53|16578.93|16498.93|10
1729839720000|2024-10-25 07:02:00|16580.51|16500.51|16579.52|16499.52|16580.51|16500.51|16579.47|16499.47|10
1729839730000|2024-10-25 07:02:10|16579.38|16499.38|16579.55|16499.55|16579.55|16499.55|16579.29|16499.29|8
1729839740000|2024-10-25 07:02:20|16579.94|16499.94|16580.79|16500.79|16580.79|16500.79|16579.7|16499.7|9
1729839750000|2024-10-25 07:02:30|16580.69|16500.69|16583.31|16503.31|16583.31|16503.31|16580.69|16500.69|8
1729839760000|2024-10-25 07:02:40|16583.79|16503.79|16584.23|16504.23|16584.26|16504.26|16583.79|16503.79|9
1729839770000|2024-10-25 07:02:50|16584.16|16504.16|16585.52|16505.52|16585.62|16505.62|16583.96|16503.96|9
1729839780000|2024-10-25 07:03:00|16585.49|16505.49|16586.84|16506.84|16586.89|16506.89|16585.45|16505.45|10
1729839790000|2024-10-25 07:03:10|16586.79|16506.79|16587.67|16507.67|16587.67|16507.67|16586.69|16506.69|9
1729839800000|2024-10-25 07:03:20|16587.73|16507.73|16588.42|16508.42|16588.51|16508.51|16587.71|16507.71|9
1729839810000|2024-10-25 07:03:30|16588.47|16508.47|16589.08|16509.08|16589.08|16509.08|16588.47|16508.47|9
1729839820000|2024-10-25 07:03:40|16589.09|16509.09|16589.22|16509.22|16589.22|16509.22|16588.38|16508.38|10
1729839830000|2024-10-25 07:03:50|16589.62|16509.62|16589.99|16509.99|16590.08|16510.08|16589.62|16509.62|9
1729839840000|2024-10-25 07:04:00|16590.01|16510.01|16591.03|16511.03|16591.06|16511.06|16589.89|16509.89|10
1729839850000|2024-10-25 07:04:10|16591.51|16511.51|16592.06|16512.06|16592.07|16512.07|16591.51|16511.51|10
1729839860000|2024-10-25 07:04:20|16592.05|16512.05|16593.89|16513.89|16593.89|16513.89|16592.05|16512.05|10
1729839870000|2024-10-25 07:04:30|16594.2|16514.2|16594.39|16514.39|16594.6|16514.6|16594.2|16514.2|9
1729839880000|2024-10-25 07:04:40|16594.45|16514.45|16594.13|16514.13|16594.48|16514.48|16594.07|16514.07|8
1729839890000|2024-10-25 07:04:50|16594.14|16514.14|16591.91|16511.91|16594.14|16514.14|16591.91|16511.91|6
1729839900000|2024-10-25 07:05:00|16591.92|16511.92|16591.96|16511.96|16591.98|16511.98|16591.89|16511.89|8
1729839910000|2024-10-25 07:05:10|16592.05|16512.05|16592.79|16512.79|16592.84|16512.84|16592.04|16512.04|10
1729839920000|2024-10-25 07:05:20|16592.73|16512.73|16593.52|16513.52|16593.52|16513.52|16592.73|16512.73|9
1729839930000|2024-10-25 07:05:30|16593.66|16513.66|16594.27|16514.27|16594.27|16514.27|16593.66|16513.66|9
1729839940000|2024-10-25 07:05:40|16594.58|16514.58|16595.79|16515.79|16595.79|16515.79|16594.58|16514.58|10
1729839950000|2024-10-25 07:05:50|16595.8|16515.8|16598.71|16518.71|16598.71|16518.71|16595.8|16515.8|9
1729839960000|2024-10-25 07:06:00|16598.8|16518.8|16598.24|16518.24|16598.8|16518.8|16598.03|16518.03|10
1729839970000|2024-10-25 07:06:10|16598.25|16518.25|16598.3|16518.3|16598.45|16518.45|16598.25|16518.25|8
1729839980000|2024-10-25 07:06:20|16598.29|16518.29|16595.44|16515.44|16598.45|16518.45|16595.44|16515.44|10
1729839990000|2024-10-25 07:06:30|16596.34|16516.34|16594.99|16514.99|16596.84|16516.84|16594.99|16514.99|10
1729840000000|2024-10-25 07:06:40|16594.88|16514.88|16594.46|16514.46|16594.88|16514.88|16594.45|16514.45|8
1729840010000|2024-10-25 07:06:50|16594.45|16514.45|16593.3|16513.3|16594.45|16514.45|16593.3|16513.3|9
1729840020000|2024-10-25 07:07:00|16593.15|16513.15|16592.63|16512.63|16593.15|16513.15|16592.63|16512.63|10
1729840030000|2024-10-25 07:07:10|16592.61|16512.61|16592.28|16512.28|16592.61|16512.61|16591.2|16511.2|10
1729840040000|2024-10-25 07:07:20|16592.24|16512.24|16592.2|16512.2|16592.34|16512.34|16592.19|16512.19|10
1729840050000|2024-10-25 07:07:30|16592.21|16512.21|16592.44|16512.44|16592.51|16512.51|16592.19|16512.19|10
1729840060000|2024-10-25 07:07:40|16592.4|16512.4|16591.95|16511.95|16592.57|16512.57|16591.95|16511.95|10
1729840070000|2024-10-25 07:07:50|16591.52|16511.52|16590.77|16510.77|16591.54|16511.54|16590.76|16510.76|10
1729840080000|2024-10-25 07:08:00|16590.43|16510.43|16591.14|16511.14|16591.14|16511.14|16590.29|16510.29|10
1729840090000|2024-10-25 07:08:10|16591.18|16511.18|16591.12|16511.12|16591.37|16511.37|16591.12|16511.12|9
1729840100000|2024-10-25 07:08:20|16591.11|16511.11|16591.71|16511.71|16591.71|16511.71|16591.04|16511.04|10
1729840110000|2024-10-25 07:08:30|16591.43|16511.43|16589.58|16509.58|16591.43|16511.43|16589.58|16509.58|9
1729840120000|2024-10-25 07:08:40|16589.22|16509.22|16589.42|16509.42|16589.42|16509.42|16588.94|16508.94|9
1729840130000|2024-10-25 07:08:50|16589.47|16509.47|16588.94|16508.94|16589.47|16509.47|16588.94|16508.94|8
1729840140000|2024-10-25 07:09:00|16589.12|16509.12|16588.56|16508.56|16589.12|16509.12|16588.56|16508.56|9
1729840150000|2024-10-25 07:09:10|16588.54|16508.54|16590.92|16510.92|16591.36|16511.36|16588.54|16508.54|10
1729840160000|2024-10-25 07:09:20|16590.67|16510.67|16589.04|16509.04|16590.73|16510.73|16589.04|16509.04|10
1729840170000|2024-10-25 07:09:30|16588.96|16508.96|16589.1|16509.1|16589.14|16509.14|16588.93|16508.93|8
1729840180000|2024-10-25 07:09:40|16589.08|16509.08|16590.33|16510.33|16590.33|16510.33|16589.01|16509.01|10
1729840190000|2024-10-25 07:09:50|16589.3|16509.3|16591.82|16511.82|16591.82|16511.82|16589.3|16509.3|10
1729840200000|2024-10-25 07:10:00|16593.53|16513.53|16594.54|16514.54|16594.61|16514.61|16593.53|16513.53|10
1729840210000|2024-10-25 07:10:10|16594.57|16514.57|16593.3|16513.3|16594.57|16514.57|16593.3|16513.3|10
1729840220000|2024-10-25 07:10:20|16593.08|16513.08|16591.55|16511.55|16593.08|16513.08|16591.55|16511.55|10
1729840230000|2024-10-25 07:10:30|16591.51|16511.51|16590.08|16510.08|16591.51|16511.51|16590.08|16510.08|10
1729840240000|2024-10-25 07:10:40|16589.87|16509.87|16587.88|16507.88|16589.87|16509.87|16587.19|16507.19|9
1729840250000|2024-10-25 07:10:50|16587.9|16507.9|16583.79|16503.79|16588.16|16508.16|16583.79|16503.79|10
1729840260000|2024-10-25 07:11:00|16583.69|16503.69|16581.9|16501.9|16583.69|16503.69|16581.9|16501.9|10
1729840270000|2024-10-25 07:11:10|16581.85|16501.85|16580.54|16500.54|16581.85|16501.85|16580.54|16500.54|10
1729840280000|2024-10-25 07:11:20|16580.1|16500.1|16579.15|16499.15|16580.1|16500.1|16579.15|16499.15|10
1729840290000|2024-10-25 07:11:30|16578.65|16498.65|16578.43|16498.43|16578.98|16498.98|16578.43|16498.43|10
1729840300000|2024-10-25 07:11:40|16578.5|16498.5|16578.66|16498.66|16578.66|16498.66|16578.3|16498.3|10
1729840310000|2024-10-25 07:11:50|16577.42|16497.42|16576.62|16496.62|16577.63|16497.63|16576.62|16496.62|9
1729840320000|2024-10-25 07:12:00|16575.8|16495.8|16572.87|16492.87|16575.8|16495.8|16572.87|16492.87|10
1729840330000|2024-10-25 07:12:10|16572.98|16492.98|16572.49|16492.49|16573|16493|16571.88|16491.88|10
1729840340000|2024-10-25 07:12:20|16572.61|16492.61|16572.85|16492.85|16573.21|16493.21|16572.61|16492.61|8
1729840350000|2024-10-25 07:12:30|16572.96|16492.96|16573.11|16493.11|16573.27|16493.27|16572.96|16492.96|9
1729840360000|2024-10-25 07:12:40|16573.38|16493.38|16571.23|16491.23|16573.68|16493.68|16571.23|16491.23|10
1729840370000|2024-10-25 07:12:50|16569.32|16489.32|16567.72|16487.72|16569.32|16489.32|16567.72|16487.72|10
1729840380000|2024-10-25 07:13:00|16567.21|16487.21|16564.89|16484.89|16567.21|16487.21|16564.89|16484.89|9
1729840390000|2024-10-25 07:13:10|16564.88|16484.88|16564.53|16484.53|16564.88|16484.88|16564.53|16484.53|8
1729840400000|2024-10-25 07:13:20|16564.55|16484.55|16561.69|16481.69|16564.7|16484.7|16561.69|16481.69|10
1729840410000|2024-10-25 07:13:30|16561.8|16481.8|16558.94|16478.94|16561.8|16481.8|16558.94|16478.94|9
1729840420000|2024-10-25 07:13:40|16558.99|16478.99|16553.98|16473.98|16558.99|16478.99|16553.98|16473.98|10
1729840430000|2024-10-25 07:13:50|16553.9|16473.9|16553.84|16473.84|16554.26|16474.26|16553.84|16473.84|10
1729840440000|2024-10-25 07:14:00|16553.81|16473.81|16554.55|16474.55|16554.55|16474.55|16553.31|16473.31|10
1729840450000|2024-10-25 07:14:10|16554.84|16474.84|16541.52|16461.52|16554.84|16474.84|16541.52|16461.52|10
1729840460000|2024-10-25 07:14:20|16537.26|16457.26|16534.91|16454.91|16537.26|16457.26|16533.37|16453.37|10
1729840470000|2024-10-25 07:14:30|16530.99|16450.99|16525.24|16445.24|16530.99|16450.99|16525.24|16445.24|9
1729840480000|2024-10-25 07:14:40|16523.89|16443.89|16522.2|16442.2|16523.89|16443.89|16521.74|16441.74|10
1729840490000|2024-10-25 07:14:50|16522.25|16442.25|16523.39|16443.39|16523.39|16443.39|16521.56|16441.56|10
1729840500000|2024-10-25 07:15:00|16523.41|16443.41|16525.97|16445.97|16525.97|16445.97|16523.34|16443.34|10
1729840510000|2024-10-25 07:15:10|16525.89|16445.89|16523.96|16443.96|16525.89|16445.89|16523.96|16443.96|9
1729840520000|2024-10-25 07:15:20|16524|16444|16523.97|16443.97|16524.01|16444.01|16523.84|16443.84|8
1729840530000|2024-10-25 07:15:30|16525.25|16445.25|16525.49|16445.49|16526.29|16446.29|16525.25|16445.25|10
1729840540000|2024-10-25 07:15:40|16525.12|16445.12|16525.09|16445.09|16525.2|16445.2|16525.05|16445.05|8
1729840550000|2024-10-25 07:15:50|16525.08|16445.08|16524.82|16444.82|16525.08|16445.08|16524.78|16444.78|10
1729840560000|2024-10-25 07:16:00|16524.87|16444.87|16521.3|16441.3|16524.87|16444.87|16521.3|16441.3|10
1729840570000|2024-10-25 07:16:10|16521.03|16441.03|16521.46|16441.46|16521.46|16441.46|16520.25|16440.25|10
1729840580000|2024-10-25 07:16:20|16522.38|16442.38|16525.03|16445.03|16525.03|16445.03|16521.82|16441.82|10
1729840590000|2024-10-25 07:16:30|16525.22|16445.22|16526.1|16446.1|16526.32|16446.32|16525.22|16445.22|10
1729840600000|2024-10-25 07:16:40|16526.18|16446.18|16525.92|16445.92|16526.33|16446.33|16525.84|16445.84|10
1729840610000|2024-10-25 07:16:50|16526.3|16446.3|16525.98|16445.98|16526.3|16446.3|16525.98|16445.98|9
1729840620000|2024-10-25 07:17:00|16526.03|16446.03|16529.7|16449.7|16529.7|16449.7|16526.03|16446.03|10
1729840630000|2024-10-25 07:17:10|16528.88|16448.88|16531.89|16451.89|16531.89|16451.89|16527.98|16447.98|10
1729840640000|2024-10-25 07:17:20|16532.29|16452.29|16533.25|16453.25|16533.29|16453.29|16532.29|16452.29|10
1729840650000|2024-10-25 07:17:30|16533.29|16453.29|16536.5|16456.5|16536.51|16456.51|16533.28|16453.28|10
1729840660000|2024-10-25 07:17:40|16536.44|16456.44|16536.88|16456.88|16536.88|16456.88|16536.42|16456.42|8
1729840670000|2024-10-25 07:17:50|16536.79|16456.79|16536.28|16456.28|16536.79|16456.79|16536.24|16456.24|9
1729840680000|2024-10-25 07:18:00|16536.17|16456.17|16534.51|16454.51|16536.17|16456.17|16534.41|16454.41|10
1729840690000|2024-10-25 07:18:10|16534.48|16454.48|16533.5|16453.5|16534.48|16454.48|16533.5|16453.5|10
1729840700000|2024-10-25 07:18:20|16533.44|16453.44|16534.58|16454.58|16534.58|16454.58|16532.47|16452.47|9
1729840710000|2024-10-25 07:18:30|16534.56|16454.56|16534.3|16454.3|16534.8|16454.8|16534.23|16454.23|10
1729840720000|2024-10-25 07:18:40|16534.26|16454.26|16532.86|16452.86|16534.26|16454.26|16532.71|16452.71|8
1729840730000|2024-10-25 07:18:50|16532.93|16452.93|16532.9|16452.9|16533.03|16453.03|16532.69|16452.69|8
1729840740000|2024-10-25 07:19:00|16532.99|16452.99|16530.88|16450.88|16532.99|16452.99|16530.88|16450.88|10
1729840750000|2024-10-25 07:19:10|16530.49|16450.49|16528.95|16448.95|16531.26|16451.26|16528.66|16448.66|10
1729840760000|2024-10-25 07:19:20|16529.24|16449.24|16529.36|16449.36|16529.36|16449.36|16528.96|16448.96|10
1729840770000|2024-10-25 07:19:30|16528.91|16448.91|16529.21|16449.21|16529.21|16449.21|16528.9|16448.9|9
1729840780000|2024-10-25 07:19:40|16529.24|16449.24|16530.52|16450.52|16530.64|16450.64|16529.24|16449.24|8
1729840790000|2024-10-25 07:19:50|16531.35|16451.35|16533.31|16453.31|16533.31|16453.31|16531.35|16451.35|10
1729840800000|2024-10-25 07:20:00|16533.35|16453.35|16532.1|16452.1|16533.35|16453.35|16531.92|16451.92|9
1729840810000|2024-10-25 07:20:10|16532.16|16452.16|16531.71|16451.71|16532.18|16452.18|16531.54|16451.54|10
1729840820000|2024-10-25 07:20:20|16531.63|16451.63|16531.49|16451.49|16532.08|16452.08|16531.48|16451.48|10
1729840830000|2024-10-25 07:20:30|16531.53|16451.53|16532.03|16452.03|16532.38|16452.38|16531.53|16451.53|10
1729840840000|2024-10-25 07:20:40|16532.19|16452.19|16532.77|16452.77|16532.77|16452.77|16532.19|16452.19|9
1729840850000|2024-10-25 07:20:50|16532.76|16452.76|16533.2|16453.2|16533.23|16453.23|16532.76|16452.76|8
1729840860000|2024-10-25 07:21:00|16533.52|16453.52|16533.1|16453.1|16533.97|16453.97|16533.1|16453.1|10
1729840870000|2024-10-25 07:21:10|16532.98|16452.98|16531.7|16451.7|16532.98|16452.98|16531.7|16451.7|9
1729840880000|2024-10-25 07:21:20|16531.69|16451.69|16531.17|16451.17|16531.69|16451.69|16531.12|16451.12|10
1729840890000|2024-10-25 07:21:30|16530.95|16450.95|16532.09|16452.09|16532.09|16452.09|16530.95|16450.95|10
1729840900000|2024-10-25 07:21:40|16532.49|16452.49|16533.6|16453.6|16533.68|16453.68|16531.79|16451.79|9
1729840910000|2024-10-25 07:21:50|16533.49|16453.49|16535.16|16455.16|16535.16|16455.16|16533.49|16453.49|9
1729840920000|2024-10-25 07:22:00|16535.11|16455.11|16535.84|16455.84|16535.96|16455.96|16535|16455|9
1729840930000|2024-10-25 07:22:10|16535.8|16455.8|16534|16454|16535.8|16455.8|16534|16454|10
1729840940000|2024-10-25 07:22:20|16533.98|16453.98|16534.36|16454.36|16534.69|16454.69|16533.95|16453.95|10
1729840950000|2024-10-25 07:22:30|16534.32|16454.32|16534.2|16454.2|16534.32|16454.32|16533.94|16453.94|9
1729840960000|2024-10-25 07:22:40|16534.11|16454.11|16533.67|16453.67|16534.11|16454.11|16533.67|16453.67|9
1729840970000|2024-10-25 07:22:50|16533.7|16453.7|16533.89|16453.89|16533.98|16453.98|16533.56|16453.56|7
1729840980000|2024-10-25 07:23:00|16533.91|16453.91|16534.14|16454.14|16534.63|16454.63|16533.91|16453.91|10
1729840990000|2024-10-25 07:23:10|16534.16|16454.16|16532.43|16452.43|16534.21|16454.21|16532.43|16452.43|10
1729841000000|2024-10-25 07:23:20|16532.23|16452.23|16531.59|16451.59|16532.23|16452.23|16531.48|16451.48|9
1729841010000|2024-10-25 07:23:30|16531.62|16451.62|16529.57|16449.57|16531.62|16451.62|16529.57|16449.57|10
1729841020000|2024-10-25 07:23:40|16529.33|16449.33|16529.28|16449.28|16529.43|16449.43|16529.08|16449.08|10
1729841030000|2024-10-25 07:23:50|16529.34|16449.34|16523.75|16443.75|16529.34|16449.34|16523.75|16443.75|10
1729841040000|2024-10-25 07:24:00|16523.79|16443.79|16523.34|16443.34|16523.86|16443.86|16523.34|16443.34|9
1729841050000|2024-10-25 07:24:10|16523.33|16443.33|16523.28|16443.28|16523.39|16443.39|16523.14|16443.14|9
1729841060000|2024-10-25 07:24:20|16523.38|16443.38|16523.34|16443.34|16523.63|16443.63|16522.85|16442.85|10
1729841070000|2024-10-25 07:24:30|16523.11|16443.11|16522.29|16442.29|16523.17|16443.17|16522.29|16442.29|8
1729841080000|2024-10-25 07:24:40|16522.55|16442.55|16522.48|16442.48|16522.98|16442.98|16522.37|16442.37|9
1729841090000|2024-10-25 07:24:50|16522.51|16442.51|16522.6|16442.6|16522.98|16442.98|16522.24|16442.24|10
1729841100000|2024-10-25 07:25:00|16522.4|16442.4|16522.51|16442.51|16522.7|16442.7|16522.13|16442.13|10
1729841110000|2024-10-25 07:25:10|16525.03|16445.03|16519.67|16439.67|16525.27|16445.27|16519.67|16439.67|10
1729841120000|2024-10-25 07:25:20|16518.81|16438.81|16512.47|16432.47|16518.81|16438.81|16512.47|16432.47|9
1729841130000|2024-10-25 07:25:30|16512.71|16432.71|16509.78|16429.78|16512.88|16432.88|16509.78|16429.78|10
1729841140000|2024-10-25 07:25:40|16508.97|16428.97|16504.28|16424.28|16508.97|16428.97|16504.28|16424.28|9
1729841150000|2024-10-25 07:25:50|16504.58|16424.58|16498.9|16418.9|16504.58|16424.58|16498.9|16418.9|10
1729841160000|2024-10-25 07:26:00|16498.85|16418.85|16501.83|16421.83|16501.86|16421.86|16498.85|16418.85|10
1729841170000|2024-10-25 07:26:10|16501.54|16421.54|16502.24|16422.24|16502.24|16422.24|16501.54|16421.54|10
1729841180000|2024-10-25 07:26:20|16502.21|16422.21|16502.44|16422.44|16503.31|16423.31|16502.21|16422.21|10
1729841190000|2024-10-25 07:26:30|16502.46|16422.46|16504.05|16424.05|16504.14|16424.14|16502.46|16422.46|10
1729841200000|2024-10-25 07:26:40|16503.58|16423.58|16505.52|16425.52|16505.6|16425.6|16503.5|16423.5|9
1729841210000|2024-10-25 07:26:50|16505.43|16425.43|16503.22|16423.22|16505.78|16425.78|16503.22|16423.22|10
1729841220000|2024-10-25 07:27:00|16503.19|16423.19|16496.37|16416.37|16503.19|16423.19|16496.1|16416.1|10
1729841230000|2024-10-25 07:27:10|16496.3|16416.3|16492.9|16412.9|16496.69|16416.69|16492.9|16412.9|10
1729841240000|2024-10-25 07:27:20|16492.53|16412.53|16490.88|16410.88|16492.56|16412.56|16490.88|16410.88|10
1729841250000|2024-10-25 07:27:30|16488.39|16408.39|16483.88|16403.88|16488.39|16408.39|16483.88|16403.88|10
1729841260000|2024-10-25 07:27:40|16483.61|16403.61|16480.97|16400.97|16484.08|16404.08|16480.97|16400.97|10
1729841270000|2024-10-25 07:27:50|16480.88|16400.88|16481.21|16401.21|16481.52|16401.52|16480.88|16400.88|10
1729841280000|2024-10-25 07:28:00|16481.75|16401.75|16480.13|16400.13|16481.75|16401.75|16479.82|16399.82|10
1729841290000|2024-10-25 07:28:10|16480.27|16400.27|16479.85|16399.85|16480.6|16400.6|16479.84|16399.84|10
1729841300000|2024-10-25 07:28:20|16479.84|16399.84|16478.4|16398.4|16480.29|16400.29|16477.82|16397.82|9
1729841310000|2024-10-25 07:28:30|16478.38|16398.38|16477.15|16397.15|16478.38|16398.38|16477.13|16397.13|10
1729841320000|2024-10-25 07:28:40|16477.14|16397.14|16474.27|16394.27|16477.18|16397.18|16474.27|16394.27|10
1729841330000|2024-10-25 07:28:50|16473.7|16393.7|16465.74|16385.74|16473.7|16393.7|16465.4|16385.4|10
1729841340000|2024-10-25 07:29:00|16463.54|16383.54|16461.16|16381.16|16464.32|16384.32|16459.66|16379.66|10
1729841350000|2024-10-25 07:29:10|16461.23|16381.23|16461.48|16381.48|16462|16382|16461.2|16381.2|10
1729841360000|2024-10-25 07:29:20|16460.74|16380.74|16461.29|16381.29|16462.15|16382.15|16460.74|16380.74|10
1729841370000|2024-10-25 07:29:30|16461.18|16381.18|16458.71|16378.71|16461.18|16381.18|16457.76|16377.76|10
1729841380000|2024-10-25 07:29:40|16458.76|16378.76|16460.9|16380.9|16460.9|16380.9|16457.98|16377.98|10
1729841390000|2024-10-25 07:29:50|16461.04|16381.04|16463.89|16383.89|16464.43|16384.43|16461.04|16381.04|10
1729841400000|2024-10-25 07:30:00|16464.39|16384.39|16460.59|16380.59|16464.39|16384.39|16460.59|16380.59|10
1729841410000|2024-10-25 07:30:10|16458.78|16378.78|16460.99|16380.99|16460.99|16380.99|16458.67|16378.67|10
1729841420000|2024-10-25 07:30:20|16461.33|16381.33|16465.36|16385.36|16465.36|16385.36|16461.33|16381.33|9
1729841430000|2024-10-25 07:30:30|16466.1|16386.1|16469.73|16389.73|16470.11|16390.11|16466.1|16386.1|10
1729841440000|2024-10-25 07:30:40|16470.2|16390.2|16469.77|16389.77|16470.56|16390.56|16469.38|16389.38|9
1729841450000|2024-10-25 07:30:50|16469.29|16389.29|16474.06|16394.06|16474.06|16394.06|16469.29|16389.29|10
1729841460000|2024-10-25 07:31:00|16474.41|16394.41|16474.33|16394.33|16474.69|16394.69|16473.6|16393.6|10
1729841470000|2024-10-25 07:31:10|16474.68|16394.68|16480.02|16400.02|16480.02|16400.02|16474.68|16394.68|10
1729841480000|2024-10-25 07:31:20|16481.04|16401.04|16484.57|16404.57|16484.67|16404.67|16481.04|16401.04|10
1729841490000|2024-10-25 07:31:30|16483.6|16403.6|16483.53|16403.53|16485.2|16405.2|16483.52|16403.52|10
1729841500000|2024-10-25 07:31:40|16483.86|16403.86|16484.54|16404.54|16484.87|16404.87|16483.46|16403.46|10
1729841510000|2024-10-25 07:31:50|16483.56|16403.56|16483.35|16403.35|16483.56|16403.56|16482.02|16402.02|10
1729841520000|2024-10-25 07:32:00|16483.82|16403.82|16484.58|16404.58|16484.79|16404.79|16483.23|16403.23|10
1729841530000|2024-10-25 07:32:10|16484.4|16404.4|16485.72|16405.72|16485.72|16405.72|16484.4|16404.4|10
1729841540000|2024-10-25 07:32:20|16485.75|16405.75|16487.31|16407.31|16487.42|16407.42|16485.75|16405.75|10
1729841550000|2024-10-25 07:32:30|16487.54|16407.54|16489.02|16409.02|16489.33|16409.33|16487.54|16407.54|10
1729841560000|2024-10-25 07:32:40|16489.24|16409.24|16488.95|16408.95|16489.24|16409.24|16488.79|16408.79|10
1729841570000|2024-10-25 07:32:50|16488.23|16408.23|16487.58|16407.58|16488.23|16408.23|16487.58|16407.58|9
1729841580000|2024-10-25 07:33:00|16487.23|16407.23|16487.48|16407.48|16487.78|16407.78|16487.23|16407.23|10
1729841590000|2024-10-25 07:33:10|16487.45|16407.45|16483.39|16403.39|16487.45|16407.45|16483.39|16403.39|9
1729841600000|2024-10-25 07:33:20|16483.51|16403.51|16480.48|16400.48|16483.51|16403.51|16480.48|16400.48|10
1729841610000|2024-10-25 07:33:30|16480.45|16400.45|16480.49|16400.49|16480.79|16400.79|16480.45|16400.45|10
1729841620000|2024-10-25 07:33:40|16479.42|16399.42|16478.12|16398.12|16479.42|16399.42|16478.12|16398.12|10
1729841630000|2024-10-25 07:33:50|16478.16|16398.16|16476.77|16396.77|16478.22|16398.22|16476.58|16396.58|10
1729841640000|2024-10-25 07:34:00|16476.85|16396.85|16479.41|16399.41|16479.41|16399.41|16475.62|16395.62|10
1729841650000|2024-10-25 07:34:10|16479.53|16399.53|16481.04|16401.04|16481.42|16401.42|16479.53|16399.53|10
1729841660000|2024-10-25 07:34:20|16481.34|16401.34|16483.91|16403.91|16484.11|16404.11|16481.34|16401.34|10
1729841670000|2024-10-25 07:34:30|16483.93|16403.93|16485.32|16405.32|16485.35|16405.35|16483.93|16403.93|10
1729841680000|2024-10-25 07:34:40|16485.2|16405.2|16484.85|16404.85|16485.66|16405.66|16484.85|16404.85|10
1729841690000|2024-10-25 07:34:50|16484.82|16404.82|16485.77|16405.77|16485.77|16405.77|16484.64|16404.64|10
1729841700000|2024-10-25 07:35:00|16485.92|16405.92|16488.37|16408.37|16488.37|16408.37|16485.92|16405.92|8
1729841710000|2024-10-25 07:35:10|16488.93|16408.93|16486.93|16406.93|16489.2|16409.2|16486.93|16406.93|10
1729841720000|2024-10-25 07:35:20|16486.5|16406.5|16485.41|16405.41|16486.7|16406.7|16485.41|16405.41|10
1729841730000|2024-10-25 07:35:30|16485.11|16405.11|16479.76|16399.76|16485.24|16405.24|16479.76|16399.76|10
1729841740000|2024-10-25 07:35:40|16479.28|16399.28|16478.65|16398.65|16479.28|16399.28|16477.83|16397.83|10
1729841750000|2024-10-25 07:35:50|16478.72|16398.72|16479.89|16399.89|16479.89|16399.89|16478.72|16398.72|9
1729841760000|2024-10-25 07:36:00|16479.91|16399.91|16481.33|16401.33|16481.74|16401.74|16479.91|16399.91|10
1729841770000|2024-10-25 07:36:10|16481.4|16401.4|16483.41|16403.41|16483.41|16403.41|16481.4|16401.4|9
1729841780000|2024-10-25 07:36:20|16483.96|16403.96|16484.85|16404.85|16485.24|16405.24|16483.96|16403.96|10
1729841790000|2024-10-25 07:36:30|16484.68|16404.68|16485.53|16405.53|16485.53|16405.53|16484.4|16404.4|10
1729841800000|2024-10-25 07:36:40|16482.94|16402.94|16478.42|16398.42|16482.94|16402.94|16478.42|16398.42|10
1729841810000|2024-10-25 07:36:50|16478.18|16398.18|16480.38|16400.38|16480.38|16400.38|16478.18|16398.18|10
1729841820000|2024-10-25 07:37:00|16481.76|16401.76|16482.58|16402.58|16485.06|16405.06|16481.76|16401.76|9
1729841830000|2024-10-25 07:37:10|16482.75|16402.75|16482.22|16402.22|16482.75|16402.75|16481.82|16401.82|10
1729841840000|2024-10-25 07:37:20|16482.48|16402.48|16481.59|16401.59|16483.28|16403.28|16481.59|16401.59|10
1729841850000|2024-10-25 07:37:30|16481.11|16401.11|16481.35|16401.35|16481.58|16401.58|16480.8|16400.8|10
1729841860000|2024-10-25 07:37:40|16481.14|16401.14|16480.49|16400.49|16481.16|16401.16|16480.49|16400.49|10
1729841870000|2024-10-25 07:37:50|16480.69|16400.69|16482.07|16402.07|16482.07|16402.07|16480.57|16400.57|10
1729841880000|2024-10-25 07:38:00|16482.09|16402.09|16484.55|16404.55|16484.55|16404.55|16482.09|16402.09|10
1729841890000|2024-10-25 07:38:10|16485.33|16405.33|16487.12|16407.12|16487.12|16407.12|16485.2|16405.2|10
1729841900000|2024-10-25 07:38:20|16487.31|16407.31|16488.49|16408.49|16488.99|16408.99|16487.29|16407.29|10
1729841910000|2024-10-25 07:38:30|16489.21|16409.21|16490.35|16410.35|16490.57|16410.57|16488.94|16408.94|10
1729841920000|2024-10-25 07:38:40|16490.31|16410.31|16492.15|16412.15|16492.15|16412.15|16489.59|16409.59|10
1729841930000|2024-10-25 07:38:50|16492.36|16412.36|16495.08|16415.08|16495.1|16415.1|16492.36|16412.36|10
1729841940000|2024-10-25 07:39:00|16495.15|16415.15|16495.66|16415.66|16495.66|16415.66|16494.98|16414.98|10
1729841950000|2024-10-25 07:39:10|16495.73|16415.73|16495.84|16415.84|16495.84|16415.84|16495.15|16415.15|10
1729841960000|2024-10-25 07:39:20|16496.03|16416.03|16496.09|16416.09|16496.23|16416.23|16495.84|16415.84|10
1729841970000|2024-10-25 07:39:30|16496.1|16416.1|16493.14|16413.14|16496.1|16416.1|16493.14|16413.14|10
1729841980000|2024-10-25 07:39:40|16493.02|16413.02|16493.53|16413.53|16493.7|16413.7|16492.9|16412.9|9
1729841990000|2024-10-25 07:39:50|16493.89|16413.89|16495.39|16415.39|16495.39|16415.39|16493.18|16413.18|10
1729842000000|2024-10-25 07:40:00|16495.96|16415.96|16498.43|16418.43|16499.04|16419.04|16495.96|16415.96|10
1729842010000|2024-10-25 07:40:10|16498.37|16418.37|16496.31|16416.31|16498.39|16418.39|16496.31|16416.31|10
1729842020000|2024-10-25 07:40:20|16496.07|16416.07|16494|16414|16496.07|16416.07|16493.98|16413.98|10
1729842030000|2024-10-25 07:40:30|16494.06|16414.06|16492.8|16412.8|16494.06|16414.06|16492.69|16412.69|10
1729842040000|2024-10-25 07:40:40|16492.82|16412.82|16492.34|16412.34|16492.99|16412.99|16492.29|16412.29|9
1729842050000|2024-10-25 07:40:50|16492.36|16412.36|16492.04|16412.04|16492.63|16412.63|16492.04|16412.04|10
1729842060000|2024-10-25 07:41:00|16492.09|16412.09|16491.5|16411.5|16492.34|16412.34|16491.5|16411.5|9
1729842070000|2024-10-25 07:41:10|16491.65|16411.65|16491.57|16411.57|16491.81|16411.81|16491.06|16411.06|10
1729842080000|2024-10-25 07:41:20|16491.61|16411.61|16491.56|16411.56|16491.61|16411.61|16491.09|16411.09|10
1729842090000|2024-10-25 07:41:30|16491.64|16411.64|16492.19|16412.19|16492.42|16412.42|16491.64|16411.64|10
1729842100000|2024-10-25 07:41:40|16492.23|16412.23|16492.18|16412.18|16492.32|16412.32|16492.09|16412.09|9
1729842110000|2024-10-25 07:41:50|16492.19|16412.19|16492.69|16412.69|16492.69|16412.69|16492.18|16412.18|10
1729842120000|2024-10-25 07:42:00|16492.92|16412.92|16492.12|16412.12|16493.16|16413.16|16492.12|16412.12|10
1729842130000|2024-10-25 07:42:10|16492.04|16412.04|16492.39|16412.39|16492.39|16412.39|16491.74|16411.74|10
1729842140000|2024-10-25 07:42:20|16492.34|16412.34|16490.88|16410.88|16492.34|16412.34|16490.86|16410.86|8
1729842150000|2024-10-25 07:42:30|16491.78|16411.78|16492.58|16412.58|16492.58|16412.58|16491.78|16411.78|9
1729842160000|2024-10-25 07:42:40|16492.67|16412.67|16491.96|16411.96|16492.67|16412.67|16491.94|16411.94|10
1729842170000|2024-10-25 07:42:50|16492.29|16412.29|16492.34|16412.34|16492.39|16412.39|16492.04|16412.04|8
1729842180000|2024-10-25 07:43:00|16490.45|16410.45|16490.3|16410.3|16490.48|16410.48|16489.99|16409.99|9
1729842190000|2024-10-25 07:43:10|16490.04|16410.04|16489.27|16409.27|16490.08|16410.08|16489.27|16409.27|10
1729842200000|2024-10-25 07:43:20|16489.23|16409.23|16488.91|16408.91|16489.43|16409.43|16488.82|16408.82|10
1729842210000|2024-10-25 07:43:30|16489.03|16409.03|16488.09|16408.09|16489.03|16409.03|16488.09|16408.09|8
1729842220000|2024-10-25 07:43:40|16488.31|16408.31|16487.52|16407.52|16488.71|16408.71|16487.52|16407.52|9
1729842230000|2024-10-25 07:43:50|16487.51|16407.51|16489.39|16409.39|16489.39|16409.39|16487.43|16407.43|8
1729842240000|2024-10-25 07:44:00|16489.5|16409.5|16490.22|16410.22|16491.84|16411.84|16489.5|16409.5|10
1729842250000|2024-10-25 07:44:10|16490.64|16410.64|16491.47|16411.47|16491.47|16411.47|16489.93|16409.93|9
1729842260000|2024-10-25 07:44:20|16491.76|16411.76|16491.95|16411.95|16491.95|16411.95|16489.88|16409.88|10
1729842270000|2024-10-25 07:44:30|16491.43|16411.43|16491.38|16411.38|16491.48|16411.48|16491.23|16411.23|9
1729842280000|2024-10-25 07:44:40|16491.24|16411.24|16490.66|16410.66|16491.24|16411.24|16490.66|16410.66|9
1729842290000|2024-10-25 07:44:50|16490.53|16410.53|16490.53|16410.53|16490.77|16410.77|16490.53|16410.53|9
1729842300000|2024-10-25 07:45:00|16490.86|16410.86|16490.57|16410.57|16490.86|16410.86|16489.36|16409.36|10
1729842310000|2024-10-25 07:45:10|16490.71|16410.71|16490.27|16410.27|16490.72|16410.72|16490.27|16410.27|10
1729842320000|2024-10-25 07:45:20|16490.29|16410.29|16490.76|16410.76|16490.76|16410.76|16490.27|16410.27|8
1729842330000|2024-10-25 07:45:30|16491.33|16411.33|16491.9|16411.9|16491.9|16411.9|16491.33|16411.33|10
1729842340000|2024-10-25 07:45:40|16492.06|16412.06|16491.42|16411.42|16492.63|16412.63|16491.42|16411.42|9
1729842350000|2024-10-25 07:45:50|16491.46|16411.46|16491.04|16411.04|16491.9|16411.9|16491.04|16411.04|9
1729842360000|2024-10-25 07:46:00|16491.19|16411.19|16491.88|16411.88|16491.98|16411.98|16491.19|16411.19|10
1729842370000|2024-10-25 07:46:10|16492.04|16412.04|16491.09|16411.09|16492.04|16412.04|16491.09|16411.09|9
1729842380000|2024-10-25 07:46:20|16491.74|16411.74|16489.73|16409.73|16491.92|16411.92|16489.03|16409.03|10
1729842390000|2024-10-25 07:46:30|16489.79|16409.79|16488.79|16408.79|16490.23|16410.23|16488.22|16408.22|10
1729842400000|2024-10-25 07:46:40|16488.49|16408.49|16487.89|16407.89|16488.49|16408.49|16487.89|16407.89|9
1729842410000|2024-10-25 07:46:50|16488.9|16408.9|16488.82|16408.82|16489.63|16409.63|16488.74|16408.74|10
1729842420000|2024-10-25 07:47:00|16488.98|16408.98|16489.97|16409.97|16489.97|16409.97|16488.98|16408.98|8
1729842430000|2024-10-25 07:47:10|16490.1|16410.1|16492.72|16412.72|16492.72|16412.72|16489.13|16409.13|10
1729842440000|2024-10-25 07:47:20|16493.06|16413.06|16499.46|16419.46|16499.46|16419.46|16493.01|16413.01|10
1729842450000|2024-10-25 07:47:30|16499.58|16419.58|16496.6|16416.6|16500.07|16420.07|16496.6|16416.6|10
1729842460000|2024-10-25 07:47:40|16496.47|16416.47|16499.06|16419.06|16499.26|16419.26|16496.4|16416.4|9
1729842470000|2024-10-25 07:47:50|16499.15|16419.15|16500.72|16420.72|16500.72|16420.72|16499.15|16419.15|10
1729842480000|2024-10-25 07:48:00|16500.83|16420.83|16497.58|16417.58|16500.86|16420.86|16497.58|16417.58|10
1729842490000|2024-10-25 07:48:10|16497.73|16417.73|16496.69|16416.69|16497.73|16417.73|16496.69|16416.69|10
1729842500000|2024-10-25 07:48:20|16496.72|16416.72|16495.18|16415.18|16496.88|16416.88|16495.18|16415.18|9
1729842510000|2024-10-25 07:48:30|16494.9|16414.9|16495.78|16415.78|16495.78|16415.78|16494.75|16414.75|10
1729842520000|2024-10-25 07:48:40|16496.47|16416.47|16496.81|16416.81|16497.2|16417.2|16496.36|16416.36|9
1729842530000|2024-10-25 07:48:50|16496.93|16416.93|16493.97|16413.97|16496.93|16416.93|16493.97|16413.97|10
1729842540000|2024-10-25 07:49:00|16493.5|16413.5|16491.9|16411.9|16493.5|16413.5|16491.9|16411.9|9
1729842550000|2024-10-25 07:49:10|16491.26|16411.26|16492.8|16412.8|16492.8|16412.8|16490.92|16410.92|10
1729842560000|2024-10-25 07:49:20|16493.15|16413.15|16494.02|16414.02|16494.02|16414.02|16493.15|16413.15|10
1729842570000|2024-10-25 07:49:30|16494.28|16414.28|16494.13|16414.13|16494.38|16414.38|16493.97|16413.97|8
1729842580000|2024-10-25 07:49:40|16494.12|16414.12|16494.01|16414.01|16494.2|16414.2|16494.01|16414.01|6
1729842590000|2024-10-25 07:49:50|16493.99|16413.99|16491.95|16411.95|16494.03|16414.03|16491.85|16411.85|10
1729842600000|2024-10-25 07:50:00|16491.91|16411.91|16491.08|16411.08|16491.91|16411.91|16491.08|16411.08|8
1729842610000|2024-10-25 07:50:10|16491.09|16411.09|16489.45|16409.45|16491.09|16411.09|16489.45|16409.45|10
1729842620000|2024-10-25 07:50:20|16489.05|16409.05|16487.46|16407.46|16489.05|16409.05|16487.39|16407.39|9
1729842630000|2024-10-25 07:50:30|16487.33|16407.33|16486.93|16406.93|16487.33|16407.33|16486.93|16406.93|10
1729842640000|2024-10-25 07:50:40|16486.5|16406.5|16487.29|16407.29|16487.54|16407.54|16486.46|16406.46|10
1729842650000|2024-10-25 07:50:50|16487.56|16407.56|16487.67|16407.67|16488.1|16408.1|16487.56|16407.56|10
1729842660000|2024-10-25 07:51:00|16488.01|16408.01|16487.27|16407.27|16488.55|16408.55|16487.27|16407.27|10
1729842670000|2024-10-25 07:51:10|16487.14|16407.14|16487.47|16407.47|16487.71|16407.71|16487.14|16407.14|10
1729842680000|2024-10-25 07:51:20|16487.55|16407.55|16486.81|16406.81|16487.55|16407.55|16485.02|16405.02|10
1729842690000|2024-10-25 07:51:30|16486.87|16406.87|16485.79|16405.79|16486.87|16406.87|16485.69|16405.69|10
1729842700000|2024-10-25 07:51:40|16485.86|16405.86|16486.48|16406.48|16486.48|16406.48|16484.77|16404.77|9
1729842710000|2024-10-25 07:51:50|16487.52|16407.52|16489.06|16409.06|16489.06|16409.06|16487.52|16407.52|10
1729842720000|2024-10-25 07:52:00|16489.04|16409.04|16488.22|16408.22|16489.04|16409.04|16487.72|16407.72|10
1729842730000|2024-10-25 07:52:10|16488.1|16408.1|16486.72|16406.72|16488.32|16408.32|16486.72|16406.72|9
1729842740000|2024-10-25 07:52:20|16486.74|16406.74|16487.95|16407.95|16487.95|16407.95|16486.74|16406.74|10
1729842750000|2024-10-25 07:52:30|16486.97|16406.97|16486.18|16406.18|16486.97|16406.97|16486.18|16406.18|10
1729842760000|2024-10-25 07:52:40|16485.99|16405.99|16488.44|16408.44|16488.44|16408.44|16485.99|16405.99|10
1729842770000|2024-10-25 07:52:50|16488.63|16408.63|16490.57|16410.57|16490.57|16410.57|16488.63|16408.63|10
1729842780000|2024-10-25 07:53:00|16491.96|16411.96|16491.93|16411.93|16493.14|16413.14|16491.82|16411.82|10
1729842790000|2024-10-25 07:53:10|16491.99|16411.99|16494.05|16414.05|16494.34|16414.34|16491.97|16411.97|10
1729842800000|2024-10-25 07:53:20|16494.1|16414.1|16495.01|16415.01|16495.01|16415.01|16493.98|16413.98|10
1729842810000|2024-10-25 07:53:30|16495.05|16415.05|16495.97|16415.97|16495.97|16415.97|16494.84|16414.84|10
1729842820000|2024-10-25 07:53:40|16495.98|16415.98|16494.7|16414.7|16495.98|16415.98|16494.67|16414.67|10
1729842830000|2024-10-25 07:53:50|16494.72|16414.72|16494.13|16414.13|16494.82|16414.82|16493.55|16413.55|8
1729842840000|2024-10-25 07:54:00|16494.36|16414.36|16494.18|16414.18|16495.26|16415.26|16494.15|16414.15|10
1729842850000|2024-10-25 07:54:10|16494.26|16414.26|16494.24|16414.24|16494.26|16414.26|16494.14|16414.14|9
1729842860000|2024-10-25 07:54:20|16494.28|16414.28|16495.54|16415.54|16495.54|16415.54|16494.28|16414.28|9
1729842870000|2024-10-25 07:54:30|16496.01|16416.01|16495.97|16415.97|16496.33|16416.33|16495.72|16415.72|10
1729842880000|2024-10-25 07:54:40|16495.83|16415.83|16496.28|16416.28|16496.35|16416.35|16495.62|16415.62|8
1729842890000|2024-10-25 07:54:50|16496.13|16416.13|16497.38|16417.38|16497.4|16417.4|16496.04|16416.04|9
1729842900000|2024-10-25 07:55:00|16497.8|16417.8|16497.37|16417.37|16498.02|16418.02|16497.28|16417.28|8
1729842910000|2024-10-25 07:55:10|16497.13|16417.13|16496.22|16416.22|16497.13|16417.13|16495.68|16415.68|10
1729842920000|2024-10-25 07:55:20|16496.31|16416.31|16496.26|16416.26|16496.48|16416.48|16496.26|16416.26|8
1729842930000|2024-10-25 07:55:30|16496.24|16416.24|16496.12|16416.12|16496.37|16416.37|16495.83|16415.83|9
1729842940000|2024-10-25 07:55:40|16496.17|16416.17|16496.53|16416.53|16496.9|16416.9|16496.17|16416.17|8
1729842950000|2024-10-25 07:55:50|16497.16|16417.16|16496.28|16416.28|16497.16|16417.16|16496.28|16416.28|9
1729842960000|2024-10-25 07:56:00|16496.29|16416.29|16497.84|16417.84|16497.98|16417.98|16496.29|16416.29|10
1729842970000|2024-10-25 07:56:10|16497.91|16417.91|16496.86|16416.86|16497.93|16417.93|16496.86|16416.86|10
1729842980000|2024-10-25 07:56:20|16496.77|16416.77|16497.68|16417.68|16497.68|16417.68|16496.69|16416.69|10
1729842990000|2024-10-25 07:56:30|16497.89|16417.89|16498.22|16418.22|16498.56|16418.56|16497.89|16417.89|10
1729843000000|2024-10-25 07:56:40|16498.1|16418.1|16498.47|16418.47|16498.6|16418.6|16497.98|16417.98|8
1729843010000|2024-10-25 07:56:50|16498.48|16418.48|16498.61|16418.61|16498.63|16418.63|16498.26|16418.26|7
1729843020000|2024-10-25 07:57:00|16498.78|16418.78|16501.04|16421.04|16501.04|16421.04|16498.78|16418.78|10
1729843030000|2024-10-25 07:57:10|16502.01|16422.01|16499.57|16419.57|16502.32|16422.32|16499.57|16419.57|10
1729843040000|2024-10-25 07:57:20|16499.47|16419.47|16499.22|16419.22|16499.47|16419.47|16499.15|16419.15|9
1729843050000|2024-10-25 07:57:30|16499.25|16419.25|16498.32|16418.32|16499.25|16419.25|16497.48|16417.48|9
1729843060000|2024-10-25 07:57:40|16497.95|16417.95|16498.25|16418.25|16498.25|16418.25|16497.22|16417.22|8
1729843070000|2024-10-25 07:57:50|16498.19|16418.19|16497.66|16417.66|16498.72|16418.72|16497.23|16417.23|10
1729843080000|2024-10-25 07:58:00|16497.59|16417.59|16497.98|16417.98|16498.17|16418.17|16497.59|16417.59|10
1729843090000|2024-10-25 07:58:10|16497.96|16417.96|16498.31|16418.31|16498.31|16418.31|16497.85|16417.85|8
1729843100000|2024-10-25 07:58:20|16499.03|16419.03|16499.82|16419.82|16500.22|16420.22|16499.03|16419.03|10
1729843110000|2024-10-25 07:58:30|16500.16|16420.16|16501.2|16421.2|16501.2|16421.2|16500.16|16420.16|10
1729843120000|2024-10-25 07:58:40|16501.15|16421.15|16502.45|16422.45|16502.45|16422.45|16501.12|16421.12|10
1729843130000|2024-10-25 07:58:50|16503.17|16423.17|16504.28|16424.28|16504.28|16424.28|16503.12|16423.12|10
1729843140000|2024-10-25 07:59:00|16504.29|16424.29|16500.97|16420.97|16504.29|16424.29|16500.97|16420.97|10
1729843150000|2024-10-25 07:59:10|16501.19|16421.19|16502.15|16422.15|16502.15|16422.15|16501.18|16421.18|8
1729843160000|2024-10-25 07:59:20|16502.29|16422.29|16502.99|16422.99|16502.99|16422.99|16502.29|16422.29|9
1729843170000|2024-10-25 07:59:30|16503.01|16423.01|16504.9|16424.9|16504.91|16424.91|16502.89|16422.89|8
1729843180000|2024-10-25 07:59:40|16504.89|16424.89|16505.98|16425.98|16506.03|16426.03|16504.88|16424.88|9
1729843190000|2024-10-25 07:59:50|16505.46|16425.46|16506.96|16426.96|16506.96|16426.96|16505.11|16425.11|9
1729843200000|2024-10-25 08:00:00|16508.31|16428.31|16509.25|16429.25|16509.85|16429.85|16508.14|16428.14|10
1729843210000|2024-10-25 08:00:10|16509.36|16429.36|16510.9|16430.9|16511.09|16431.09|16509.36|16429.36|10
1729843220000|2024-10-25 08:00:20|16511.02|16431.02|16511.42|16431.42|16511.42|16431.42|16511.02|16431.02|9
1729843230000|2024-10-25 08:00:30|16511.24|16431.24|16516.08|16436.08|16516.08|16436.08|16511.24|16431.24|10
1729843240000|2024-10-25 08:00:40|16517.92|16437.92|16520.71|16440.71|16520.79|16440.79|16517.92|16437.92|10
1729843250000|2024-10-25 08:00:50|16521.54|16441.54|16522.84|16442.84|16522.84|16442.84|16521.54|16441.54|10
1729843260000|2024-10-25 08:01:00|16522.77|16442.77|16521.05|16441.05|16522.77|16442.77|16521.05|16441.05|10
1729843270000|2024-10-25 08:01:10|16519.81|16439.81|16519.01|16439.01|16519.81|16439.81|16518.76|16438.76|10
1729843280000|2024-10-25 08:01:20|16517.86|16437.86|16519.19|16439.19|16519.3|16439.3|16517.59|16437.59|9
1729843290000|2024-10-25 08:01:30|16519.15|16439.15|16517.99|16437.99|16519.23|16439.23|16517.99|16437.99|10
1729843300000|2024-10-25 08:01:40|16517.95|16437.95|16517.15|16437.15|16517.98|16437.98|16517.15|16437.15|10
1729843310000|2024-10-25 08:01:50|16517.14|16437.14|16512.43|16432.43|16517.14|16437.14|16512.41|16432.41|9
1729843320000|2024-10-25 08:02:00|16512.29|16432.29|16510.31|16430.31|16512.29|16432.29|16509.77|16429.77|9
1729843330000|2024-10-25 08:02:10|16510.2|16430.2|16510.3|16430.3|16510.67|16430.67|16510.2|16430.2|10
1729843340000|2024-10-25 08:02:20|16510.2|16430.2|16507.93|16427.93|16510.3|16430.3|16507.93|16427.93|10
1729843350000|2024-10-25 08:02:30|16507.86|16427.86|16506.4|16426.4|16507.86|16427.86|16506.4|16426.4|10
1729843360000|2024-10-25 08:02:40|16506.35|16426.35|16503.19|16423.19|16506.35|16426.35|16503.19|16423.19|10
1729843370000|2024-10-25 08:02:50|16502.9|16422.9|16502.16|16422.16|16502.9|16422.9|16501.69|16421.69|10
1729843380000|2024-10-25 08:03:00|16503.12|16423.12|16499.84|16419.84|16503.57|16423.57|16499.75|16419.75|9
1729843390000|2024-10-25 08:03:10|16498.9|16418.9|16498.45|16418.45|16498.9|16418.9|16497.2|16417.2|10
1729843400000|2024-10-25 08:03:20|16498.34|16418.34|16497.91|16417.91|16498.44|16418.44|16497.53|16417.53|10
1729843410000|2024-10-25 08:03:30|16497.97|16417.97|16497.8|16417.8|16497.97|16417.97|16497.33|16417.33|10
1729843420000|2024-10-25 08:03:40|16498.02|16418.02|16497.73|16417.73|16498.05|16418.05|16497.58|16417.58|9
1729843430000|2024-10-25 08:03:50|16497.78|16417.78|16495.6|16415.6|16497.78|16417.78|16495.6|16415.6|10
1729843440000|2024-10-25 08:04:00|16495.59|16415.59|16491.71|16411.71|16495.59|16415.59|16491.6|16411.6|10
1729843450000|2024-10-25 08:04:10|16492.9|16412.9|16494.29|16414.29|16494.73|16414.73|16492.9|16412.9|10
1729843460000|2024-10-25 08:04:20|16494.25|16414.25|16492.46|16412.46|16494.25|16414.25|16492.46|16412.46|10
1729843470000|2024-10-25 08:04:30|16492.42|16412.42|16492.62|16412.62|16492.62|16412.62|16492.26|16412.26|9
1729843480000|2024-10-25 08:04:40|16492.99|16412.99|16492.68|16412.68|16493.12|16413.12|16492.66|16412.66|9
1729843490000|2024-10-25 08:04:50|16492.16|16412.16|16491.43|16411.43|16492.16|16412.16|16491.31|16411.31|10
1729843500000|2024-10-25 08:05:00|16491.44|16411.44|16490.16|16410.16|16491.44|16411.44|16490.16|16410.16|10
1729843510000|2024-10-25 08:05:10|16490.11|16410.11|16489.8|16409.8|16490.54|16410.54|16489.8|16409.8|10
1729843520000|2024-10-25 08:05:20|16490|16410|16489.21|16409.21|16490.03|16410.03|16489.18|16409.18|10
1729843530000|2024-10-25 08:05:30|16489.38|16409.38|16489.68|16409.68|16489.89|16409.89|16489.26|16409.26|9
1729843540000|2024-10-25 08:05:40|16488.33|16408.33|16488.59|16408.59|16488.79|16408.79|16488.33|16408.33|10
1729843550000|2024-10-25 08:05:50|16488.57|16408.57|16483.27|16403.27|16488.57|16408.57|16483.27|16403.27|8
1729843560000|2024-10-25 08:06:00|16483.23|16403.23|16481.83|16401.83|16483.23|16403.23|16481.83|16401.83|10
1729843570000|2024-10-25 08:06:10|16481.63|16401.63|16476.15|16396.15|16481.63|16401.63|16476.15|16396.15|10
1729843580000|2024-10-25 08:06:20|16476.18|16396.18|16475.04|16395.04|16476.56|16396.56|16475.04|16395.04|10
1729843590000|2024-10-25 08:06:30|16474.88|16394.88|16473.3|16393.3|16474.88|16394.88|16473.3|16393.3|10
1729843600000|2024-10-25 08:06:40|16472.81|16392.81|16473.89|16393.89|16473.89|16393.89|16472.76|16392.76|10
1729843610000|2024-10-25 08:06:50|16474.01|16394.01|16474.13|16394.13|16474.13|16394.13|16473.75|16393.75|10
1729843620000|2024-10-25 08:07:00|16474.09|16394.09|16472.29|16392.29|16474.18|16394.18|16472.29|16392.29|10
1729843630000|2024-10-25 08:07:10|16472.33|16392.33|16472.15|16392.15|16472.98|16392.98|16472.15|16392.15|10
1729843640000|2024-10-25 08:07:20|16472.13|16392.13|16471.83|16391.83|16472.17|16392.17|16471.78|16391.78|10
1729843650000|2024-10-25 08:07:30|16471.67|16391.67|16472.27|16392.27|16472.27|16392.27|16471.34|16391.34|8
1729843660000|2024-10-25 08:07:40|16472.47|16392.47|16471.34|16391.34|16472.53|16392.53|16471.34|16391.34|8
1729843670000|2024-10-25 08:07:50|16471.24|16391.24|16471.12|16391.12|16471.67|16391.67|16471.12|16391.12|10
1729843680000|2024-10-25 08:08:00|16471.31|16391.31|16471.53|16391.53|16473.56|16393.56|16471.31|16391.31|9
1729843690000|2024-10-25 08:08:10|16472|16392|16473.8|16393.8|16473.8|16393.8|16471.95|16391.95|10
1729843700000|2024-10-25 08:08:20|16473.94|16393.94|16473.76|16393.76|16474.24|16394.24|16473.46|16393.46|10
1729843710000|2024-10-25 08:08:30|16473.72|16393.72|16472.02|16392.02|16473.72|16393.72|16471.98|16391.98|10
1729843720000|2024-10-25 08:08:40|16471.99|16391.99|16472.49|16392.49|16472.49|16392.49|16471.37|16391.37|9
1729843730000|2024-10-25 08:08:50|16473.05|16393.05|16472.58|16392.58|16473.44|16393.44|16472.58|16392.58|10
1729843740000|2024-10-25 08:09:00|16472.69|16392.69|16472.42|16392.42|16473.11|16393.11|16472.31|16392.31|10
1729843750000|2024-10-25 08:09:10|16472.46|16392.46|16473.35|16393.35|16473.35|16393.35|16472.24|16392.24|10
1729843760000|2024-10-25 08:09:20|16473.21|16393.21|16472.67|16392.67|16473.21|16393.21|16472.62|16392.62|9
1729843770000|2024-10-25 08:09:30|16472.57|16392.57|16469.3|16389.3|16472.57|16392.57|16469.3|16389.3|10
1729843780000|2024-10-25 08:09:40|16468.9|16388.9|16467.92|16387.92|16468.96|16388.96|16467.8|16387.8|9
1729843790000|2024-10-25 08:09:50|16467.74|16387.74|16469.09|16389.09|16469.09|16389.09|16467.74|16387.74|10
1729843800000|2024-10-25 08:10:00|16469.26|16389.26|16469.62|16389.62|16470.48|16390.48|16469.26|16389.26|10
1729843810000|2024-10-25 08:10:10|16469.57|16389.57|16468.92|16388.92|16469.57|16389.57|16468.92|16388.92|9
1729843820000|2024-10-25 08:10:20|16468.85|16388.85|16470.16|16390.16|16470.16|16390.16|16468.55|16388.55|10
1729843830000|2024-10-25 08:10:30|16470.12|16390.12|16471.05|16391.05|16471.05|16391.05|16470.12|16390.12|10
1729843840000|2024-10-25 08:10:40|16471.25|16391.25|16471.51|16391.51|16471.51|16391.51|16471.22|16391.22|10
1729843850000|2024-10-25 08:10:50|16471.52|16391.52|16476.3|16396.3|16476.3|16396.3|16471.52|16391.52|10
1729843860000|2024-10-25 08:11:00|16476.87|16396.87|16478.4|16398.4|16478.4|16398.4|16476.87|16396.87|10
1729843870000|2024-10-25 08:11:10|16478.65|16398.65|16478.44|16398.44|16478.87|16398.87|16477.02|16397.02|10
1729843880000|2024-10-25 08:11:20|16478.74|16398.74|16479.86|16399.86|16479.86|16399.86|16478.74|16398.74|10
1729843890000|2024-10-25 08:11:30|16479.74|16399.74|16478.01|16398.01|16479.74|16399.74|16477.99|16397.99|10
1729843900000|2024-10-25 08:11:40|16478.1|16398.1|16479.12|16399.12|16479.12|16399.12|16478.1|16398.1|10
1729843910000|2024-10-25 08:11:50|16479.31|16399.31|16479.8|16399.8|16479.8|16399.8|16479.31|16399.31|10
1729843920000|2024-10-25 08:12:00|16480.19|16400.19|16483.29|16403.29|16483.29|16403.29|16480.19|16400.19|9
1729843930000|2024-10-25 08:12:10|16483.4|16403.4|16481.88|16401.88|16483.53|16403.53|16481.88|16401.88|10
1729843940000|2024-10-25 08:12:20|16481.86|16401.86|16481.93|16401.93|16481.94|16401.94|16481.82|16401.82|8
1729843950000|2024-10-25 08:12:30|16485.08|16405.08|16486.24|16406.24|16486.25|16406.25|16484.79|16404.79|10
1729843960000|2024-10-25 08:12:40|16486.23|16406.23|16485.99|16405.99|16486.23|16406.23|16485.94|16405.94|10
1729843970000|2024-10-25 08:12:50|16486.07|16406.07|16485.2|16405.2|16486.07|16406.07|16485.2|16405.2|9
1729843980000|2024-10-25 08:13:00|16484.78|16404.78|16483.75|16403.75|16485.01|16405.01|16483.75|16403.75|9
1729843990000|2024-10-25 08:13:10|16483.72|16403.72|16483.23|16403.23|16483.98|16403.98|16483.23|16403.23|9
1729844000000|2024-10-25 08:13:20|16482.6|16402.6|16483.48|16403.48|16483.48|16403.48|16482.07|16402.07|10
1729844010000|2024-10-25 08:13:30|16484.11|16404.11|16484.14|16404.14|16485.24|16405.24|16484.11|16404.11|10
1729844020000|2024-10-25 08:13:40|16483.59|16403.59|16483.64|16403.64|16483.76|16403.76|16483.57|16403.57|9
1729844030000|2024-10-25 08:13:50|16483.66|16403.66|16483.57|16403.57|16483.94|16403.94|16483.57|16403.57|7
1729844040000|2024-10-25 08:14:00|16483.59|16403.59|16481.04|16401.04|16483.59|16403.59|16480.98|16400.98|10
1729844050000|2024-10-25 08:14:10|16481.16|16401.16|16480.86|16400.86|16481.54|16401.54|16480.86|16400.86|7
1729844060000|2024-10-25 08:14:20|16480.9|16400.9|16482.89|16402.89|16482.89|16402.89|16480.6|16400.6|9
1729844070000|2024-10-25 08:14:30|16482.85|16402.85|16481.5|16401.5|16482.92|16402.92|16481.5|16401.5|10
1729844080000|2024-10-25 08:14:40|16480.7|16400.7|16480.35|16400.35|16480.7|16400.7|16480.2|16400.2|10
1729844090000|2024-10-25 08:14:50|16480.34|16400.34|16480.25|16400.25|16480.68|16400.68|16480.25|16400.25|9
1729844100000|2024-10-25 08:15:00|16480.41|16400.41|16480.19|16400.19|16480.76|16400.76|16480.12|16400.12|10
1729844110000|2024-10-25 08:15:10|16480.08|16400.08|16475.32|16395.32|16480.08|16400.08|16475.32|16395.32|10
1729844120000|2024-10-25 08:15:20|16474.85|16394.85|16472.36|16392.36|16474.85|16394.85|16472.29|16392.29|10
1729844130000|2024-10-25 08:15:30|16472.43|16392.43|16471.83|16391.83|16472.43|16392.43|16471.6|16391.6|10
1729844140000|2024-10-25 08:15:40|16471.57|16391.57|16471.58|16391.58|16471.81|16391.81|16471.39|16391.39|10
1729844150000|2024-10-25 08:15:50|16471.7|16391.7|16470.92|16390.92|16471.7|16391.7|16470.92|16390.92|10
1729844160000|2024-10-25 08:16:00|16470.93|16390.93|16470.51|16390.51|16471.07|16391.07|16469.92|16389.92|10
1729844170000|2024-10-25 08:16:10|16471.17|16391.17|16467.35|16387.35|16471.17|16391.17|16467.35|16387.35|10
1729844180000|2024-10-25 08:16:20|16466.82|16386.82|16465.79|16385.79|16466.82|16386.82|16465.7|16385.7|10
1729844190000|2024-10-25 08:16:30|16465.68|16385.68|16464.24|16384.24|16465.68|16385.68|16464.24|16384.24|10
1729844200000|2024-10-25 08:16:40|16464.25|16384.25|16458.58|16378.58|16464.52|16384.52|16458.38|16378.38|10
1729844210000|2024-10-25 08:16:50|16457.69|16377.69|16457.73|16377.73|16457.8|16377.8|16456.9|16376.9|10
1729844220000|2024-10-25 08:17:00|16457.81|16377.81|16457.88|16377.88|16457.99|16377.99|16456.73|16376.73|10
1729844230000|2024-10-25 08:17:10|16459.67|16379.67|16462.95|16382.95|16463.44|16383.44|16459.67|16379.67|10
1729844240000|2024-10-25 08:17:20|16462.84|16382.84|16463.43|16383.43|16463.43|16383.43|16462.1|16382.1|10
1729844250000|2024-10-25 08:17:30|16463.47|16383.47|16466.06|16386.06|16466.06|16386.06|16463.47|16383.47|10
1729844260000|2024-10-25 08:17:40|16466.16|16386.16|16468.01|16388.01|16468.33|16388.33|16466.16|16386.16|10
1729844270000|2024-10-25 08:17:50|16469.03|16389.03|16470.89|16390.89|16471.38|16391.38|16469.03|16389.03|9
1729844280000|2024-10-25 08:18:00|16471.01|16391.01|16471.88|16391.88|16471.88|16391.88|16470.68|16390.68|10
1729844290000|2024-10-25 08:18:10|16472.34|16392.34|16472.06|16392.06|16473.1|16393.1|16472.04|16392.04|10
1729844300000|2024-10-25 08:18:20|16472.07|16392.07|16474.32|16394.32|16474.32|16394.32|16472.07|16392.07|10
1729844310000|2024-10-25 08:18:30|16474.94|16394.94|16478.1|16398.1|16478.29|16398.29|16474.94|16394.94|10
1729844320000|2024-10-25 08:18:40|16477.59|16397.59|16476.92|16396.92|16477.59|16397.59|16476.74|16396.74|10
1729844330000|2024-10-25 08:18:50|16476.99|16396.99|16477.02|16397.02|16477.28|16397.28|16476.46|16396.46|9
1729844340000|2024-10-25 08:19:00|16475.73|16395.73|16477.45|16397.45|16477.68|16397.68|16475.39|16395.39|10
1729844350000|2024-10-25 08:19:10|16477.48|16397.48|16483.19|16403.19|16483.19|16403.19|16477.48|16397.48|10
1729844360000|2024-10-25 08:19:20|16485.09|16405.09|16486.39|16406.39|16486.62|16406.62|16485.09|16405.09|10
1729844370000|2024-10-25 08:19:30|16487.73|16407.73|16490.76|16410.76|16490.81|16410.81|16487.73|16407.73|10
1729844380000|2024-10-25 08:19:40|16490.88|16410.88|16492.04|16412.04|16492.32|16412.32|16490.88|16410.88|9
1729844390000|2024-10-25 08:19:50|16491.91|16411.91|16491.92|16411.92|16491.93|16411.93|16491.74|16411.74|10
1729844400000|2024-10-25 08:20:00|16491.95|16411.95|16493.27|16413.27|16493.8|16413.8|16491.95|16411.95|10
1729844410000|2024-10-25 08:20:10|16492.99|16412.99|16492.52|16412.52|16493.02|16413.02|16491.77|16411.77|10
1729844420000|2024-10-25 08:20:20|16492.61|16412.61|16493.54|16413.54|16493.81|16413.81|16492.61|16412.61|10
1729844430000|2024-10-25 08:20:30|16493.59|16413.59|16495.19|16415.19|16495.19|16415.19|16493.59|16413.59|10
1729844440000|2024-10-25 08:20:40|16495.37|16415.37|16500.23|16420.23|16500.36|16420.36|16495.37|16415.37|10
1729844450000|2024-10-25 08:20:50|16500.28|16420.28|16502.96|16422.96|16503.31|16423.31|16500.28|16420.28|10
1729844460000|2024-10-25 08:21:00|16502.94|16422.94|16502.91|16422.91|16503.13|16423.13|16502.71|16422.71|10
1729844470000|2024-10-25 08:21:10|16502.68|16422.68|16505.99|16425.99|16505.99|16425.99|16502.68|16422.68|10
1729844480000|2024-10-25 08:21:20|16506.65|16426.65|16510.42|16430.42|16510.63|16430.63|16506.65|16426.65|10
1729844490000|2024-10-25 08:21:30|16510.79|16430.79|16514.02|16434.02|16514.02|16434.02|16510.79|16430.79|10
1729844500000|2024-10-25 08:21:40|16514.38|16434.38|16518.07|16438.07|16518.29|16438.29|16514.35|16434.35|9
1729844510000|2024-10-25 08:21:50|16518.36|16438.36|16517.49|16437.49|16518.44|16438.44|16517.39|16437.39|10
1729844520000|2024-10-25 08:22:00|16517.11|16437.11|16518.29|16438.29|16518.29|16438.29|16517.11|16437.11|10
1729844530000|2024-10-25 08:22:10|16519.09|16439.09|16518.63|16438.63|16519.81|16439.81|16518.35|16438.35|10
1729844540000|2024-10-25 08:22:20|16518.84|16438.84|16519.14|16439.14|16519.33|16439.33|16518.84|16438.84|10
1729844550000|2024-10-25 08:22:30|16518.97|16438.97|16518.78|16438.78|16519.06|16439.06|16518.41|16438.41|10
1729844560000|2024-10-25 08:22:40|16519.08|16439.08|16519.58|16439.58|16519.58|16439.58|16518.97|16438.97|10
1729844570000|2024-10-25 08:22:50|16519.68|16439.68|16518.94|16438.94|16519.68|16439.68|16518.91|16438.91|8
1729844580000|2024-10-25 08:23:00|16519.05|16439.05|16518.98|16438.98|16519.05|16439.05|16517.72|16437.72|9
1729844590000|2024-10-25 08:23:10|16519.08|16439.08|16520.12|16440.12|16520.15|16440.15|16519.08|16439.08|10
1729844600000|2024-10-25 08:23:20|16519.73|16439.73|16519.19|16439.19|16519.73|16439.73|16518.67|16438.67|10
1729844610000|2024-10-25 08:23:30|16520.39|16440.39|16519.16|16439.16|16521.12|16441.12|16518.73|16438.73|9
1729844620000|2024-10-25 08:23:40|16519.22|16439.22|16519.26|16439.26|16519.81|16439.81|16519.22|16439.22|9
1729844630000|2024-10-25 08:23:50|16519.02|16439.02|16520.9|16440.9|16520.9|16440.9|16519|16439|9
1729844640000|2024-10-25 08:24:00|16520.93|16440.93|16519.71|16439.71|16521.08|16441.08|16519.71|16439.71|10
1729844650000|2024-10-25 08:24:10|16519.61|16439.61|16520.39|16440.39|16520.82|16440.82|16519.61|16439.61|9
1729844660000|2024-10-25 08:24:20|16521.66|16441.66|16522.31|16442.31|16522.41|16442.41|16521.63|16441.63|10
1729844670000|2024-10-25 08:24:30|16522.28|16442.28|16521.91|16441.91|16522.29|16442.29|16521.91|16441.91|9
1729844680000|2024-10-25 08:24:40|16521.92|16441.92|16522.22|16442.22|16522.22|16442.22|16521.74|16441.74|9
1729844690000|2024-10-25 08:24:50|16522.5|16442.5|16522.62|16442.62|16522.87|16442.87|16522.5|16442.5|9
1729844700000|2024-10-25 08:25:00|16522.63|16442.63|16525.45|16445.45|16525.45|16445.45|16522.63|16442.63|10
1729844710000|2024-10-25 08:25:10|16525.94|16445.94|16526.58|16446.58|16527.11|16447.11|16525.94|16445.94|10
1729844720000|2024-10-25 08:25:20|16526.61|16446.61|16531.31|16451.31|16531.31|16451.31|16526.61|16446.61|10
1729844730000|2024-10-25 08:25:30|16531.69|16451.69|16535.12|16455.12|16535.21|16455.21|16531.69|16451.69|10
1729844740000|2024-10-25 08:25:40|16534.84|16454.84|16541.2|16461.2|16541.2|16461.2|16534.84|16454.84|9
1729844750000|2024-10-25 08:25:50|16541.35|16461.35|16543.45|16463.45|16543.47|16463.47|16541.35|16461.35|10
1729844760000|2024-10-25 08:26:00|16543.49|16463.49|16541.66|16461.66|16543.51|16463.51|16541.66|16461.66|10
1729844770000|2024-10-25 08:26:10|16541.22|16461.22|16538.88|16458.88|16541.47|16461.47|16538.88|16458.88|8
1729844780000|2024-10-25 08:26:20|16538.6|16458.6|16538.48|16458.48|16538.6|16458.6|16538.19|16458.19|10
1729844790000|2024-10-25 08:26:30|16538.5|16458.5|16538.05|16458.05|16538.5|16458.5|16538.01|16458.01|9
1729844800000|2024-10-25 08:26:40|16538.12|16458.12|16538.06|16458.06|16538.32|16458.32|16538.06|16458.06|9
1729844810000|2024-10-25 08:26:50|16537.82|16457.82|16536.98|16456.98|16537.92|16457.92|16536.98|16456.98|9
1729844820000|2024-10-25 08:27:00|16536.44|16456.44|16535.89|16455.89|16536.44|16456.44|16535.86|16455.86|10
1729844830000|2024-10-25 08:27:10|16535.88|16455.88|16536.97|16456.97|16536.97|16456.97|16535.88|16455.88|10
1729844840000|2024-10-25 08:27:20|16536.59|16456.59|16537.16|16457.16|16537.34|16457.34|16536.33|16456.33|9
1729844850000|2024-10-25 08:27:30|16537.19|16457.19|16537.21|16457.21|16537.23|16457.23|16537.15|16457.15|9
1729844860000|2024-10-25 08:27:40|16537.77|16457.77|16537.96|16457.96|16537.96|16457.96|16537.76|16457.76|9
1729844870000|2024-10-25 08:27:50|16537.99|16457.99|16537.94|16457.94|16537.99|16457.99|16537.79|16457.79|9
1729844880000|2024-10-25 08:28:00|16537.9|16457.9|16536.82|16456.82|16537.9|16457.9|16536.82|16456.82|8
1729844890000|2024-10-25 08:28:10|16536.28|16456.28|16535.82|16455.82|16536.3|16456.3|16535.82|16455.82|8
1729844900000|2024-10-25 08:28:20|16535.72|16455.72|16536.08|16456.08|16536.08|16456.08|16535.7|16455.7|10
1729844910000|2024-10-25 08:28:30|16536.19|16456.19|16534.76|16454.76|16536.2|16456.2|16534.76|16454.76|10
1729844920000|2024-10-25 08:28:40|16534.78|16454.78|16534.62|16454.62|16534.88|16454.88|16534.46|16454.46|9
1729844930000|2024-10-25 08:28:50|16534.74|16454.74|16534.58|16454.58|16535.11|16455.11|16534.53|16454.53|9
1729844940000|2024-10-25 08:29:00|16534.62|16454.62|16534.55|16454.55|16534.67|16454.67|16534.38|16454.38|9
1729844950000|2024-10-25 08:29:10|16534.72|16454.72|16535.88|16455.88|16535.88|16455.88|16534.72|16454.72|9
1729844960000|2024-10-25 08:29:20|16535.91|16455.91|16537.26|16457.26|16537.26|16457.26|16535.87|16455.87|10
1729844970000|2024-10-25 08:29:30|16537.3|16457.3|16539.09|16459.09|16539.14|16459.14|16537.3|16457.3|9
1729844980000|2024-10-25 08:29:40|16539.15|16459.15|16540.42|16460.42|16540.46|16460.46|16539.15|16459.15|8
1729844990000|2024-10-25 08:29:50|16540.4|16460.4|16540.3|16460.3|16540.44|16460.44|16540.07|16460.07|8
1729845000000|2024-10-25 08:30:00|16540.37|16460.37|16540.47|16460.47|16540.52|16460.52|16540.37|16460.37|9
1729845010000|2024-10-25 08:30:10|16540.45|16460.45|16539.55|16459.55|16540.45|16460.45|16539.55|16459.55|9
1729845020000|2024-10-25 08:30:20|16539.57|16459.57|16540.59|16460.59|16540.59|16460.59|16539.44|16459.44|7
1729845030000|2024-10-25 08:30:30|16540.89|16460.89|16543.04|16463.04|16543.16|16463.16|16540.89|16460.89|10
1729845040000|2024-10-25 08:30:40|16543.07|16463.07|16543.46|16463.46|16544.36|16464.36|16543.07|16463.07|9
1729845050000|2024-10-25 08:30:50|16543.32|16463.32|16545.85|16465.85|16545.85|16465.85|16543.32|16463.32|10
1729845060000|2024-10-25 08:31:00|16546.66|16466.66|16548.02|16468.02|16548.09|16468.09|16546.66|16466.66|9
1729845070000|2024-10-25 08:31:10|16548.28|16468.28|16548.12|16468.12|16548.36|16468.36|16547.69|16467.69|9
1729845080000|2024-10-25 08:31:20|16548.32|16468.32|16550.18|16470.18|16550.46|16470.46|16548.28|16468.28|10
1729845090000|2024-10-25 08:31:30|16550.15|16470.15|16550.24|16470.24|16550.44|16470.44|16550.13|16470.13|10
1729845100000|2024-10-25 08:31:40|16550.48|16470.48|16551.64|16471.64|16551.64|16471.64|16550.48|16470.48|8
1729845110000|2024-10-25 08:31:50|16552.12|16472.12|16553.75|16473.75|16553.75|16473.75|16552.12|16472.12|9
1729845120000|2024-10-25 08:32:00|16553.87|16473.87|16558.23|16478.23|16558.46|16478.46|16553.87|16473.87|10
1729845130000|2024-10-25 08:32:10|16558.18|16478.18|16557.35|16477.35|16558.18|16478.18|16557.01|16477.01|10
1729845140000|2024-10-25 08:32:20|16557.28|16477.28|16558.87|16478.87|16558.87|16478.87|16557.28|16477.28|10
1729845150000|2024-10-25 08:32:30|16558.1|16478.1|16562.11|16482.11|16562.11|16482.11|16557.99|16477.99|10
1729845160000|2024-10-25 08:32:40|16562.25|16482.25|16564.83|16484.83|16564.83|16484.83|16562.25|16482.25|10
1729845170000|2024-10-25 08:32:50|16564.97|16484.97|16565.44|16485.44|16565.67|16485.67|16564.16|16484.16|10
1729845180000|2024-10-25 08:33:00|16566.2|16486.2|16565.91|16485.91|16566.5|16486.5|16565.87|16485.87|10
1729845190000|2024-10-25 08:33:10|16566.03|16486.03|16566.8|16486.8|16566.97|16486.97|16566.01|16486.01|10
1729845200000|2024-10-25 08:33:20|16567.06|16487.06|16571.55|16491.55|16571.55|16491.55|16567.06|16487.06|10
1729845210000|2024-10-25 08:33:30|16571.58|16491.58|16572.34|16492.34|16572.34|16492.34|16571.37|16491.37|10
1729845220000|2024-10-25 08:33:40|16572.52|16492.52|16574.3|16494.3|16574.45|16494.45|16572.52|16492.52|10
1729845230000|2024-10-25 08:33:50|16574.42|16494.42|16575.76|16495.76|16575.82|16495.82|16574.42|16494.42|9
1729845240000|2024-10-25 08:34:00|16575.84|16495.84|16575.28|16495.28|16576.92|16496.92|16575.28|16495.28|10
1729845250000|2024-10-25 08:34:10|16575.3|16495.3|16573.48|16493.48|16575.3|16495.3|16573.48|16493.48|10
1729845260000|2024-10-25 08:34:20|16572.92|16492.92|16572.11|16492.11|16573.09|16493.09|16571.71|16491.71|10
1729845270000|2024-10-25 08:34:30|16572.13|16492.13|16573.07|16493.07|16573.07|16493.07|16572.1|16492.1|10
1729845280000|2024-10-25 08:34:40|16573.12|16493.12|16574.55|16494.55|16574.55|16494.55|16572.76|16492.76|10
1729845290000|2024-10-25 08:34:50|16574.6|16494.6|16573.94|16493.94|16574.6|16494.6|16573.71|16493.71|10
1729845300000|2024-10-25 08:35:00|16574.02|16494.02|16573.94|16493.94|16574.07|16494.07|16573.69|16493.69|10
1729845310000|2024-10-25 08:35:10|16573.96|16493.96|16574.4|16494.4|16574.55|16494.55|16573.77|16493.77|9
1729845320000|2024-10-25 08:35:20|16574.25|16494.25|16574.43|16494.43|16574.43|16494.43|16574.02|16494.02|9
1729845330000|2024-10-25 08:35:30|16574.19|16494.19|16574.11|16494.11|16574.31|16494.31|16573.86|16493.86|10
1729845340000|2024-10-25 08:35:40|16574.17|16494.17|16574.61|16494.61|16575.66|16495.66|16574.17|16494.17|10
1729845350000|2024-10-25 08:35:50|16573.92|16493.92|16572.42|16492.42|16573.92|16493.92|16572.34|16492.34|10
1729845360000|2024-10-25 08:36:00|16572.38|16492.38|16572.53|16492.53|16572.53|16492.53|16572.01|16492.01|9
1729845370000|2024-10-25 08:36:10|16572.76|16492.76|16573.49|16493.49|16573.51|16493.51|16572.76|16492.76|8
1729845380000|2024-10-25 08:36:20|16572.86|16492.86|16573.4|16493.4|16573.4|16493.4|16572.72|16492.72|10
1729845390000|2024-10-25 08:36:30|16573.61|16493.61|16574.42|16494.42|16574.42|16494.42|16573.61|16493.61|10
1729845400000|2024-10-25 08:36:40|16577.3|16497.3|16590.32|16510.32|16590.32|16510.32|16577.3|16497.3|10
1729845410000|2024-10-25 08:36:50|16589.98|16509.98|16590.38|16510.38|16590.87|16510.87|16589.98|16509.98|10
1729845420000|2024-10-25 08:37:00|16590.49|16510.49|16590.88|16510.88|16591.83|16511.83|16590.27|16510.27|10
1729845430000|2024-10-25 08:37:10|16590.81|16510.81|16590.43|16510.43|16591.11|16511.11|16590.43|16510.43|9
1729845440000|2024-10-25 08:37:20|16590.44|16510.44|16589.18|16509.18|16590.8|16510.8|16589.15|16509.15|10
1729845450000|2024-10-25 08:37:30|16588.6|16508.6|16585.57|16505.57|16588.6|16508.6|16585.57|16505.57|10
1729845460000|2024-10-25 08:37:40|16585.6|16505.6|16585.45|16505.45|16585.7|16505.7|16585.45|16505.45|8
1729845470000|2024-10-25 08:37:50|16585.98|16505.98|16587.43|16507.43|16587.43|16507.43|16585.98|16505.98|10
1729845480000|2024-10-25 08:38:00|16587.55|16507.55|16587.03|16507.03|16587.55|16507.55|16586.75|16506.75|10
1729845490000|2024-10-25 08:38:10|16586.86|16506.86|16587.6|16507.6|16587.6|16507.6|16586.8|16506.8|10
1729845500000|2024-10-25 08:38:20|16587.75|16507.75|16588.43|16508.43|16588.43|16508.43|16587.64|16507.64|9
1729845510000|2024-10-25 08:38:30|16588.41|16508.41|16587.53|16507.53|16588.71|16508.71|16587.38|16507.38|10
1729845520000|2024-10-25 08:38:40|16587.43|16507.43|16587.75|16507.75|16588.06|16508.06|16587.43|16507.43|9
1729845530000|2024-10-25 08:38:50|16587.74|16507.74|16587.19|16507.19|16587.82|16507.82|16587.19|16507.19|10
1729845540000|2024-10-25 08:39:00|16587.15|16507.15|16587.84|16507.84|16587.84|16507.84|16587.12|16507.12|10
1729845550000|2024-10-25 08:39:10|16587.66|16507.66|16585.98|16505.98|16587.66|16507.66|16585.94|16505.94|9
1729845560000|2024-10-25 08:39:20|16586.04|16506.04|16585.98|16505.98|16586.3|16506.3|16585.94|16505.94|10
1729845570000|2024-10-25 08:39:30|16585.78|16505.78|16586.07|16506.07|16586.27|16506.27|16585.78|16505.78|10
1729845580000|2024-10-25 08:39:40|16586.06|16506.06|16585.88|16505.88|16586.06|16506.06|16585.76|16505.76|9
1729845590000|2024-10-25 08:39:50|16585.85|16505.85|16586.01|16506.01|16586.16|16506.16|16585.77|16505.77|10
1729845600000|2024-10-25 08:40:00|16586.1|16506.1|16585.55|16505.55|16586.1|16506.1|16585.02|16505.02|9
1729845610000|2024-10-25 08:40:10|16585.51|16505.51|16584.18|16504.18|16585.63|16505.63|16584.1|16504.1|7
1729845620000|2024-10-25 08:40:20|16583.82|16503.82|16582.37|16502.37|16583.82|16503.82|16582.37|16502.37|10
1729845630000|2024-10-25 08:40:30|16582.36|16502.36|16579.2|16499.2|16582.36|16502.36|16579.2|16499.2|10
1729845640000|2024-10-25 08:40:40|16579.01|16499.01|16578.63|16498.63|16579.01|16499.01|16578.39|16498.39|10
1729845650000|2024-10-25 08:40:50|16578.66|16498.66|16579.98|16499.98|16579.98|16499.98|16578.65|16498.65|10
1729845660000|2024-10-25 08:41:00|16580.03|16500.03|16579.14|16499.14|16580.04|16500.04|16578.84|16498.84|10
1729845670000|2024-10-25 08:41:10|16577.84|16497.84|16579.31|16499.31|16579.31|16499.31|16577.84|16497.84|9
1729845680000|2024-10-25 08:41:20|16579.62|16499.62|16579.89|16499.89|16580.04|16500.04|16579.52|16499.52|10
1729845690000|2024-10-25 08:41:30|16580.02|16500.02|16579.71|16499.71|16580.07|16500.07|16579.71|16499.71|10
1729845700000|2024-10-25 08:41:40|16579.7|16499.7|16579.29|16499.29|16579.94|16499.94|16579.02|16499.02|9
1729845710000|2024-10-25 08:41:50|16579.27|16499.27|16579.69|16499.69|16579.69|16499.69|16579.23|16499.23|8
1729845720000|2024-10-25 08:42:00|16579.68|16499.68|16581.21|16501.21|16581.21|16501.21|16579.65|16499.65|10
1729845730000|2024-10-25 08:42:10|16582.33|16502.33|16583.8|16503.8|16583.96|16503.96|16582.33|16502.33|9
1729845740000|2024-10-25 08:42:20|16583.82|16503.82|16585.18|16505.18|16585.18|16505.18|16583.82|16503.82|9
1729845750000|2024-10-25 08:42:30|16585.57|16505.57|16587.38|16507.38|16587.54|16507.54|16585.57|16505.57|9
1729845760000|2024-10-25 08:42:40|16587.29|16507.29|16589.74|16509.74|16590|16510|16587.22|16507.22|10
1729845770000|2024-10-25 08:42:50|16589.62|16509.62|16589.82|16509.82|16589.82|16509.82|16588.73|16508.73|10
1729845780000|2024-10-25 08:43:00|16589.79|16509.79|16592.27|16512.27|16592.27|16512.27|16589.79|16509.79|9
1729845790000|2024-10-25 08:43:10|16592.52|16512.52|16594.79|16514.79|16594.94|16514.94|16592.52|16512.52|10
1729845800000|2024-10-25 08:43:20|16594.82|16514.82|16602.79|16522.79|16603.15|16523.15|16594.82|16514.82|10
1729845810000|2024-10-25 08:43:30|16602.6|16522.6|16603.23|16523.23|16603.23|16523.23|16602.29|16522.29|10
1729845820000|2024-10-25 08:43:40|16603.75|16523.75|16604.95|16524.95|16604.99|16524.99|16603.75|16523.75|10
1729845830000|2024-10-25 08:43:50|16605.07|16525.07|16606.79|16526.79|16606.86|16526.86|16604.91|16524.91|9
1729845840000|2024-10-25 08:44:00|16607.03|16527.03|16607.74|16527.74|16608.02|16528.02|16607.03|16527.03|10
1729845850000|2024-10-25 08:44:10|16607.77|16527.77|16608.53|16528.53|16610.29|16530.29|16607.77|16527.77|10
1729845860000|2024-10-25 08:44:20|16608.47|16528.47|16605.61|16525.61|16608.68|16528.68|16605.48|16525.48|10
1729845870000|2024-10-25 08:44:30|16605.62|16525.62|16605.06|16525.06|16605.62|16525.62|16604.99|16524.99|10
1729845880000|2024-10-25 08:44:40|16605.07|16525.07|16602.82|16522.82|16605.07|16525.07|16602.82|16522.82|9
1729845890000|2024-10-25 08:44:50|16602.71|16522.71|16604.33|16524.33|16604.33|16524.33|16602.71|16522.71|8
1729845900000|2024-10-25 08:45:00|16604.77|16524.77|16606.5|16526.5|16606.81|16526.81|16604.77|16524.77|10
1729845910000|2024-10-25 08:45:10|16606.16|16526.16|16614.02|16534.02|16614.02|16534.02|16606.16|16526.16|10
1729845920000|2024-10-25 08:45:20|16614.22|16534.22|16613.73|16533.73|16614.57|16534.57|16613.56|16533.56|9
1729845930000|2024-10-25 08:45:30|16613.74|16533.74|16611.44|16531.44|16613.74|16533.74|16611.44|16531.44|10
1729845940000|2024-10-25 08:45:40|16611.39|16531.39|16609.07|16529.07|16611.39|16531.39|16609.07|16529.07|10
1729845950000|2024-10-25 08:45:50|16609.38|16529.38|16609.7|16529.7|16609.83|16529.83|16608.99|16528.99|10
1729845960000|2024-10-25 08:46:00|16609.8|16529.8|16610.91|16530.91|16610.91|16530.91|16609.8|16529.8|10
1729845970000|2024-10-25 08:46:10|16610.81|16530.81|16610.13|16530.13|16610.81|16530.81|16610.07|16530.07|8
1729845980000|2024-10-25 08:46:20|16610.09|16530.09|16604.22|16524.22|16610.09|16530.09|16604.13|16524.13|10
1729845990000|2024-10-25 08:46:30|16603.88|16523.88|16603.17|16523.17|16603.88|16523.88|16603.17|16523.17|9
1729846000000|2024-10-25 08:46:40|16603.19|16523.19|16602.16|16522.16|16603.19|16523.19|16602.14|16522.14|9
1729846010000|2024-10-25 08:46:50|16602.13|16522.13|16600.99|16520.99|16602.16|16522.16|16600.99|16520.99|9
1729846020000|2024-10-25 08:47:00|16600.89|16520.89|16600.22|16520.22|16601.09|16521.09|16600.22|16520.22|10
1729846030000|2024-10-25 08:47:10|16600.17|16520.17|16596.07|16516.07|16600.17|16520.17|16595.98|16515.98|9
1729846040000|2024-10-25 08:47:20|16596.12|16516.12|16596.14|16516.14|16596.33|16516.33|16595.93|16515.93|7
1729846050000|2024-10-25 08:47:30|16596.23|16516.23|16596.7|16516.7|16596.7|16516.7|16596.23|16516.23|8
1729846060000|2024-10-25 08:47:40|16596.65|16516.65|16596.29|16516.29|16596.68|16516.68|16596.29|16516.29|9
1729846070000|2024-10-25 08:47:50|16596.17|16516.17|16595.67|16515.67|16596.17|16516.17|16595.35|16515.35|10
1729846080000|2024-10-25 08:48:00|16595.68|16515.68|16597.26|16517.26|16597.26|16517.26|16595.68|16515.68|8
1729846090000|2024-10-25 08:48:10|16597.38|16517.38|16593.98|16513.98|16597.41|16517.41|16593.98|16513.98|10
1729846100000|2024-10-25 08:48:20|16593.87|16513.87|16593.6|16513.6|16594.03|16514.03|16593.56|16513.56|10
1729846110000|2024-10-25 08:48:30|16593.59|16513.59|16591.94|16511.94|16593.7|16513.7|16591.94|16511.94|7
1729846120000|2024-10-25 08:48:40|16591.84|16511.84|16591.09|16511.09|16591.84|16511.84|16591.09|16511.09|10
1729846130000|2024-10-25 08:48:50|16591.1|16511.1|16591.48|16511.48|16591.48|16511.48|16591.09|16511.09|9
1729846140000|2024-10-25 08:49:00|16591.64|16511.64|16593.21|16513.21|16593.21|16513.21|16591.34|16511.34|9
1729846150000|2024-10-25 08:49:10|16593.22|16513.22|16593.86|16513.86|16594.18|16514.18|16593.22|16513.22|9
1729846160000|2024-10-25 08:49:20|16593.74|16513.74|16593|16513|16593.74|16513.74|16593|16513|10
1729846170000|2024-10-25 08:49:30|16592.96|16512.96|16592.81|16512.81|16593.08|16513.08|16592.72|16512.72|9
1729846180000|2024-10-25 08:49:40|16592.96|16512.96|16592.68|16512.68|16593.09|16513.09|16592.65|16512.65|9
1729846190000|2024-10-25 08:49:50|16593|16513|16593.15|16513.15|16593.38|16513.38|16593|16513|9
1729846200000|2024-10-25 08:50:00|16593.14|16513.14|16592.52|16512.52|16593.14|16513.14|16592.23|16512.23|10
1729846210000|2024-10-25 08:50:10|16592.53|16512.53|16593.49|16513.49|16593.49|16513.49|16592.42|16512.42|9
1729846220000|2024-10-25 08:50:20|16593.17|16513.17|16591.84|16511.84|16593.17|16513.17|16591.84|16511.84|10
1729846230000|2024-10-25 08:50:30|16592.41|16512.41|16592.11|16512.11|16592.43|16512.43|16589.76|16509.76|9
1729846240000|2024-10-25 08:50:40|16592.5|16512.5|16592.35|16512.35|16592.56|16512.56|16592.11|16512.11|10
1729846250000|2024-10-25 08:50:50|16592.38|16512.38|16592.09|16512.09|16592.38|16512.38|16592.06|16512.06|10
1729846260000|2024-10-25 08:51:00|16592.06|16512.06|16595.79|16515.79|16595.79|16515.79|16592.01|16512.01|10
1729846270000|2024-10-25 08:51:10|16596.19|16516.19|16607.94|16527.94|16607.94|16527.94|16596.19|16516.19|9
1729846280000|2024-10-25 08:51:20|16608|16528|16608.16|16528.16|16608.33|16528.33|16607.71|16527.71|9
1729846290000|2024-10-25 08:51:30|16608.18|16528.18|16606.87|16526.87|16608.68|16528.68|16606.87|16526.87|10
1729846300000|2024-10-25 08:51:40|16606.86|16526.86|16604.51|16524.51|16606.86|16526.86|16604.49|16524.49|10
1729846310000|2024-10-25 08:51:50|16604.29|16524.29|16604.09|16524.09|16604.29|16524.29|16604.02|16524.02|9
1729846320000|2024-10-25 08:52:00|16603.92|16523.92|16603.14|16523.14|16603.94|16523.94|16602.99|16522.99|9
1729846330000|2024-10-25 08:52:10|16603.18|16523.18|16601.66|16521.66|16603.18|16523.18|16601.26|16521.26|10
1729846340000|2024-10-25 08:52:20|16602.16|16522.16|16601.29|16521.29|16602.95|16522.95|16601.29|16521.29|10
1729846350000|2024-10-25 08:52:30|16600.98|16520.98|16601.04|16521.04|16601.38|16521.38|16600.98|16520.98|9
1729846360000|2024-10-25 08:52:40|16600.94|16520.94|16600.39|16520.39|16601.02|16521.02|16600.39|16520.39|10
1729846370000|2024-10-25 08:52:50|16600.32|16520.32|16600.15|16520.15|16600.32|16520.32|16600.09|16520.09|7
1729846380000|2024-10-25 08:53:00|16599.67|16519.67|16598.58|16518.58|16599.67|16519.67|16598.58|16518.58|9
1729846390000|2024-10-25 08:53:10|16598.64|16518.64|16598.12|16518.12|16598.69|16518.69|16598.12|16518.12|8
1729846400000|2024-10-25 08:53:20|16598.11|16518.11|16596.18|16516.18|16598.11|16518.11|16596.18|16516.18|10
1729846410000|2024-10-25 08:53:30|16595.99|16515.99|16595.55|16515.55|16596.08|16516.08|16595.53|16515.53|10
1729846420000|2024-10-25 08:53:40|16595.25|16515.25|16596.7|16516.7|16596.72|16516.72|16594.77|16514.77|10
1729846430000|2024-10-25 08:53:50|16596.78|16516.78|16598.39|16518.39|16598.39|16518.39|16596.7|16516.7|10
1729846440000|2024-10-25 08:54:00|16598.5|16518.5|16597.82|16517.82|16598.68|16518.68|16597.82|16517.82|8
1729846450000|2024-10-25 08:54:10|16597.88|16517.88|16597.5|16517.5|16598.18|16518.18|16597.43|16517.43|8
1729846460000|2024-10-25 08:54:20|16597.59|16517.59|16598.96|16518.96|16598.96|16518.96|16597.54|16517.54|10
1729846470000|2024-10-25 08:54:30|16598.97|16518.97|16599.96|16519.96|16600.64|16520.64|16598.97|16518.97|9
1729846480000|2024-10-25 08:54:40|16599.95|16519.95|16602.18|16522.18|16602.18|16522.18|16599.92|16519.92|10
1729846490000|2024-10-25 08:54:50|16602.19|16522.19|16601.26|16521.26|16602.24|16522.24|16601.26|16521.26|8
1729846500000|2024-10-25 08:55:00|16601.28|16521.28|16603.17|16523.17|16603.17|16523.17|16601.26|16521.26|9
1729846510000|2024-10-25 08:55:10|16603.68|16523.68|16603.49|16523.49|16603.68|16523.68|16603.41|16523.41|10
1729846520000|2024-10-25 08:55:20|16603.51|16523.51|16603.41|16523.41|16603.61|16523.61|16603.38|16523.38|10
1729846530000|2024-10-25 08:55:30|16603.59|16523.59|16601.92|16521.92|16604.38|16524.38|16601.92|16521.92|10
1729846540000|2024-10-25 08:55:40|16601.94|16521.94|16601.74|16521.74|16602.48|16522.48|16601.74|16521.74|10
1729846550000|2024-10-25 08:55:50|16601.71|16521.71|16603.28|16523.28|16603.37|16523.37|16601.59|16521.59|10
1729846560000|2024-10-25 08:56:00|16603.22|16523.22|16599.84|16519.84|16603.22|16523.22|16599.84|16519.84|10
1729846570000|2024-10-25 08:56:10|16599.77|16519.77|16599.45|16519.45|16600.08|16520.08|16599.45|16519.45|8
1729846580000|2024-10-25 08:56:20|16599.73|16519.73|16598.3|16518.3|16599.73|16519.73|16597.8|16517.8|10
1729846590000|2024-10-25 08:56:30|16597.97|16517.97|16598.88|16518.88|16598.88|16518.88|16597.88|16517.88|10
1729846600000|2024-10-25 08:56:40|16598.54|16518.54|16598.05|16518.05|16599.35|16519.35|16598.05|16518.05|10
1729846610000|2024-10-25 08:56:50|16598.01|16518.01|16598.3|16518.3|16598.3|16518.3|16597.94|16517.94|9
1729846620000|2024-10-25 08:57:00|16598.27|16518.27|16600.19|16520.19|16600.19|16520.19|16598.17|16518.17|9
1729846630000|2024-10-25 08:57:10|16600.05|16520.05|16600.56|16520.56|16601.16|16521.16|16600.05|16520.05|10
1729846640000|2024-10-25 08:57:20|16600.51|16520.51|16600.59|16520.59|16600.93|16520.93|16600.51|16520.51|10
1729846650000|2024-10-25 08:57:30|16600.6|16520.6|16600.72|16520.72|16600.74|16520.74|16600.44|16520.44|10
1729846660000|2024-10-25 08:57:40|16600.67|16520.67|16601.49|16521.49|16601.49|16521.49|16600.49|16520.49|8
1729846670000|2024-10-25 08:57:50|16602.32|16522.32|16603.43|16523.43|16603.43|16523.43|16602.32|16522.32|9
1729846680000|2024-10-25 08:58:00|16603.21|16523.21|16602|16522|16603.4|16523.4|16602|16522|9
1729846690000|2024-10-25 08:58:10|16601.77|16521.77|16598.97|16518.97|16601.77|16521.77|16598.97|16518.97|9
1729846700000|2024-10-25 08:58:20|16597.6|16517.6|16595.33|16515.33|16597.6|16517.6|16595.32|16515.32|9
1729846710000|2024-10-25 08:58:30|16594.75|16514.75|16593.16|16513.16|16594.75|16514.75|16593.01|16513.01|10
1729846720000|2024-10-25 08:58:40|16592.88|16512.88|16592.95|16512.95|16592.95|16512.95|16592.51|16512.51|9
1729846730000|2024-10-25 08:58:50|16592.94|16512.94|16593.85|16513.85|16593.85|16513.85|16592.94|16512.94|9
1729846740000|2024-10-25 08:59:00|16594.04|16514.04|16595.46|16515.46|16595.86|16515.86|16594.04|16514.04|10
1729846750000|2024-10-25 08:59:10|16595.49|16515.49|16595.96|16515.96|16596.18|16516.18|16595.49|16515.49|10
1729846760000|2024-10-25 08:59:20|16595.86|16515.86|16595.14|16515.14|16595.92|16515.92|16595.14|16515.14|9
1729846770000|2024-10-25 08:59:30|16595.12|16515.12|16596.33|16516.33|16596.33|16516.33|16594.75|16514.75|8
1729846780000|2024-10-25 08:59:40|16596.22|16516.22|16596.4|16516.4|16596.49|16516.49|16596.22|16516.22|10
1729846790000|2024-10-25 08:59:50|16596.3|16516.3|16596.21|16516.21|16596.37|16516.37|16596.19|16516.19|9
1729846800000|2024-10-25 09:00:00|16596.14|16516.14|16596.87|16516.87|16597.12|16517.12|16596.13|16516.13|8
1729846810000|2024-10-25 09:00:10|16596.88|16516.88|16597.78|16517.78|16597.78|16517.78|16596.72|16516.72|10
1729846820000|2024-10-25 09:00:20|16597.83|16517.83|16597.23|16517.23|16598.5|16518.5|16597.23|16517.23|10
1729846830000|2024-10-25 09:00:30|16597.35|16517.35|16596.9|16516.9|16597.56|16517.56|16596.9|16516.9|9
1729846840000|2024-10-25 09:00:40|16596.75|16516.75|16594.57|16514.57|16596.75|16516.75|16594.57|16514.57|10
1729846850000|2024-10-25 09:00:50|16594.54|16514.54|16594.74|16514.74|16594.87|16514.87|16594.3|16514.3|8
1729846860000|2024-10-25 09:01:00|16594.73|16514.73|16592.58|16512.58|16594.73|16514.73|16591.65|16511.65|7
1729846870000|2024-10-25 09:01:10|16592.38|16512.38|16590.62|16510.62|16592.38|16512.38|16590.34|16510.34|10
1729846880000|2024-10-25 09:01:20|16590.48|16510.48|16589.9|16509.9|16590.48|16510.48|16589.9|16509.9|8
1729846890000|2024-10-25 09:01:30|16589.51|16509.51|16587.3|16507.3|16589.51|16509.51|16587.3|16507.3|10
1729846900000|2024-10-25 09:01:40|16587.22|16507.22|16587.11|16507.11|16587.23|16507.23|16586.62|16506.62|10
1729846910000|2024-10-25 09:01:50|16586.91|16506.91|16586.6|16506.6|16586.91|16506.91|16586.6|16506.6|8
1729846920000|2024-10-25 09:02:00|16586.44|16506.44|16586.89|16506.89|16586.89|16506.89|16586.31|16506.31|10
1729846930000|2024-10-25 09:02:10|16587.14|16507.14|16588.53|16508.53|16588.53|16508.53|16587.13|16507.13|10
1729846940000|2024-10-25 09:02:20|16588.71|16508.71|16588.76|16508.76|16588.88|16508.88|16588.71|16508.71|9
1729846950000|2024-10-25 09:02:30|16588.65|16508.65|16586.99|16506.99|16588.65|16508.65|16586.99|16506.99|9
1729846960000|2024-10-25 09:02:40|16586.43|16506.43|16586.37|16506.37|16586.56|16506.56|16586.26|16506.26|10
1729846970000|2024-10-25 09:02:50|16586.35|16506.35|16585.71|16505.71|16586.58|16506.58|16585.13|16505.13|10
1729846980000|2024-10-25 09:03:00|16587.39|16507.39|16587.18|16507.18|16587.93|16507.93|16587.18|16507.18|9
1729846990000|2024-10-25 09:03:10|16587.05|16507.05|16586.59|16506.59|16587.53|16507.53|16586.59|16506.59|10
1729847000000|2024-10-25 09:03:20|16586.62|16506.62|16587.17|16507.17|16587.4|16507.4|16586.45|16506.45|10
1729847010000|2024-10-25 09:03:30|16587.16|16507.16|16586.34|16506.34|16587.51|16507.51|16585.76|16505.76|10
1729847020000|2024-10-25 09:03:40|16586.4|16506.4|16588.22|16508.22|16588.22|16508.22|16586.23|16506.23|10
1729847030000|2024-10-25 09:03:50|16588.73|16508.73|16593.54|16513.54|16593.54|16513.54|16588.73|16508.73|10
1729847040000|2024-10-25 09:04:00|16595.64|16515.64|16597.34|16517.34|16597.81|16517.81|16595.64|16515.64|10
1729847050000|2024-10-25 09:04:10|16596.99|16516.99|16598.59|16518.59|16598.59|16518.59|16596.6|16516.6|10
1729847060000|2024-10-25 09:04:20|16598.84|16518.84|16600.9|16520.9|16600.9|16520.9|16598.78|16518.78|10
1729847070000|2024-10-25 09:04:30|16600.97|16520.97|16604.01|16524.01|16604.01|16524.01|16600.97|16520.97|10
1729847080000|2024-10-25 09:04:40|16603.33|16523.33|16606.92|16526.92|16606.92|16526.92|16603.33|16523.33|10
1729847090000|2024-10-25 09:04:50|16607.5|16527.5|16608.84|16528.84|16608.84|16528.84|16607.5|16527.5|10
1729847100000|2024-10-25 09:05:00|16608.19|16528.19|16607.12|16527.12|16608.19|16528.19|16607.12|16527.12|10
1729847110000|2024-10-25 09:05:10|16606.97|16526.97|16606|16526|16606.97|16526.97|16605.99|16525.99|10
1729847120000|2024-10-25 09:05:20|16606.13|16526.13|16607.89|16527.89|16608.48|16528.48|16606|16526|10
1729847130000|2024-10-25 09:05:30|16607.7|16527.7|16607.88|16527.88|16607.88|16527.88|16607.63|16527.63|10
1729847140000|2024-10-25 09:05:40|16607.99|16527.99|16604.92|16524.92|16608.03|16528.03|16604.92|16524.92|10
1729847150000|2024-10-25 09:05:50|16604.8|16524.8|16604.2|16524.2|16604.8|16524.8|16604.04|16524.04|8
1729847160000|2024-10-25 09:06:00|16604.21|16524.21|16602.71|16522.71|16604.53|16524.53|16602.71|16522.71|10
1729847170000|2024-10-25 09:06:10|16602.38|16522.38|16601.32|16521.32|16602.45|16522.45|16601.32|16521.32|10
1729847180000|2024-10-25 09:06:20|16601.3|16521.3|16602.13|16522.13|16602.56|16522.56|16600.94|16520.94|10
1729847190000|2024-10-25 09:06:30|16602.09|16522.09|16602.22|16522.22|16602.27|16522.27|16601.93|16521.93|10
1729847200000|2024-10-25 09:06:40|16602.3|16522.3|16606.46|16526.46|16606.46|16526.46|16602.3|16522.3|10
1729847210000|2024-10-25 09:06:50|16606.61|16526.61|16607.25|16527.25|16607.25|16527.25|16606.36|16526.36|10
1729847220000|2024-10-25 09:07:00|16607.36|16527.36|16606.26|16526.26|16607.39|16527.39|16605.82|16525.82|10
1729847230000|2024-10-25 09:07:10|16606.72|16526.72|16610.29|16530.29|16610.74|16530.74|16606.72|16526.72|10
1729847240000|2024-10-25 09:07:20|16610.46|16530.46|16613.97|16533.97|16613.97|16533.97|16610.33|16530.33|10
1729847250000|2024-10-25 09:07:30|16614.12|16534.12|16615.95|16535.95|16616|16536|16614.12|16534.12|10
1729847260000|2024-10-25 09:07:40|16615.93|16535.93|16613.5|16533.5|16615.99|16535.99|16613.5|16533.5|9
1729847270000|2024-10-25 09:07:50|16613.66|16533.66|16613.66|16533.66|16614.2|16534.2|16613.66|16533.66|8
1729847280000|2024-10-25 09:08:00|16613.68|16533.68|16613.2|16533.2|16613.68|16533.68|16613.2|16533.2|8
1729847290000|2024-10-25 09:08:10|16613.22|16533.22|16615.14|16535.14|16615.14|16535.14|16613.22|16533.22|10
1729847300000|2024-10-25 09:08:20|16617.89|16537.89|16614.34|16534.34|16617.89|16537.89|16613.68|16533.68|9
1729847310000|2024-10-25 09:08:30|16614.24|16534.24|16617.29|16537.29|16617.44|16537.44|16614.06|16534.06|10
1729847320000|2024-10-25 09:08:40|16617.4|16537.4|16621.51|16541.51|16621.51|16541.51|16617.4|16537.4|9
1729847330000|2024-10-25 09:08:50|16621.08|16541.08|16623.02|16543.02|16623.71|16543.71|16621.08|16541.08|9
1729847340000|2024-10-25 09:09:00|16622.94|16542.94|16623.96|16543.96|16624.43|16544.43|16622.94|16542.94|10
1729847350000|2024-10-25 09:09:10|16624.08|16544.08|16624.74|16544.74|16624.8|16544.8|16624.08|16544.08|9
1729847360000|2024-10-25 09:09:20|16624.75|16544.75|16624.87|16544.87|16625.29|16545.29|16624.75|16544.75|8
1729847370000|2024-10-25 09:09:30|16624.35|16544.35|16623.56|16543.56|16624.57|16544.57|16623.56|16543.56|10
1729847380000|2024-10-25 09:09:40|16623.66|16543.66|16622.58|16542.58|16623.69|16543.69|16622.58|16542.58|10
1729847390000|2024-10-25 09:09:50|16622.6|16542.6|16621.5|16541.5|16622.67|16542.67|16621.5|16541.5|10
1729847400000|2024-10-25 09:10:00|16621.47|16541.47|16621.66|16541.66|16621.93|16541.93|16621.18|16541.18|10
1729847410000|2024-10-25 09:10:10|16621.72|16541.72|16620.86|16540.86|16621.89|16541.89|16620.74|16540.74|10
1729847420000|2024-10-25 09:10:20|16620.69|16540.69|16615.23|16535.23|16620.69|16540.69|16615.23|16535.23|10
1729847430000|2024-10-25 09:10:30|16614.72|16534.72|16610.73|16530.73|16614.72|16534.72|16610.73|16530.73|10
1729847440000|2024-10-25 09:10:40|16609.32|16529.32|16609.1|16529.1|16609.32|16529.32|16609.08|16529.08|10
1729847450000|2024-10-25 09:10:50|16608.77|16528.77|16608.05|16528.05|16608.81|16528.81|16608.05|16528.05|10
1729847460000|2024-10-25 09:11:00|16608.04|16528.04|16609.23|16529.23|16609.54|16529.54|16608.04|16528.04|10
1729847470000|2024-10-25 09:11:10|16609.29|16529.29|16607.67|16527.67|16609.77|16529.77|16607.67|16527.67|10
1729847480000|2024-10-25 09:11:20|16607.77|16527.77|16605.6|16525.6|16607.77|16527.77|16605.6|16525.6|10
1729847490000|2024-10-25 09:11:30|16605.62|16525.62|16604.44|16524.44|16605.62|16525.62|16604.44|16524.44|10
1729847500000|2024-10-25 09:11:40|16604.34|16524.34|16604.11|16524.11|16605.01|16525.01|16604.11|16524.11|10
1729847510000|2024-10-25 09:11:50|16603.86|16523.86|16604.2|16524.2|16604.2|16524.2|16602.91|16522.91|10
1729847520000|2024-10-25 09:12:00|16604.17|16524.17|16603.99|16523.99|16604.17|16524.17|16603.72|16523.72|10
1729847530000|2024-10-25 09:12:10|16603.05|16523.05|16602.78|16522.78|16603.05|16523.05|16602.33|16522.33|10
1729847540000|2024-10-25 09:12:20|16602.81|16522.81|16604.76|16524.76|16604.76|16524.76|16602.81|16522.81|10
1729847550000|2024-10-25 09:12:30|16605.18|16525.18|16605.73|16525.73|16605.78|16525.78|16605.18|16525.18|9
1729847560000|2024-10-25 09:12:40|16605.7|16525.7|16606.39|16526.39|16607.21|16527.21|16605.7|16525.7|9
1729847570000|2024-10-25 09:12:50|16606.09|16526.09|16604.57|16524.57|16606.09|16526.09|16604.55|16524.55|10
1729847580000|2024-10-25 09:13:00|16603.88|16523.88|16604.2|16524.2|16604.2|16524.2|16603.67|16523.67|10
1729847590000|2024-10-25 09:13:10|16604.42|16524.42|16604.25|16524.25|16604.97|16524.97|16604.25|16524.25|10
1729847600000|2024-10-25 09:13:20|16604.27|16524.27|16602.91|16522.91|16604.27|16524.27|16602.91|16522.91|8
1729847610000|2024-10-25 09:13:30|16602.04|16522.04|16600.15|16520.15|16602.22|16522.22|16600.15|16520.15|10
1729847620000|2024-10-25 09:13:40|16601.02|16521.02|16599.33|16519.33|16601.52|16521.52|16598.77|16518.77|10
1729847630000|2024-10-25 09:13:50|16599.97|16519.97|16600.92|16520.92|16600.92|16520.92|16599.97|16519.97|9
1729847640000|2024-10-25 09:14:00|16600.99|16520.99|16600.89|16520.89|16601.23|16521.23|16600.82|16520.82|10
1729847650000|2024-10-25 09:14:10|16600.87|16520.87|16602.73|16522.73|16602.73|16522.73|16600.87|16520.87|10
1729847660000|2024-10-25 09:14:20|16602.84|16522.84|16603.82|16523.82|16604.15|16524.15|16602.84|16522.84|9
1729847670000|2024-10-25 09:14:30|16603.69|16523.69|16604.05|16524.05|16604.05|16524.05|16603.25|16523.25|10
1729847680000|2024-10-25 09:14:40|16604.21|16524.21|16602.6|16522.6|16604.24|16524.24|16602.6|16522.6|10
1729847690000|2024-10-25 09:14:50|16602.57|16522.57|16601.11|16521.11|16602.58|16522.58|16601.06|16521.06|9
1729847700000|2024-10-25 09:15:00|16601.08|16521.08|16600.87|16520.87|16601.08|16521.08|16600.67|16520.67|10
1729847710000|2024-10-25 09:15:10|16601.09|16521.09|16598.67|16518.67|16601.09|16521.09|16598.13|16518.13|10
1729847720000|2024-10-25 09:15:20|16598.68|16518.68|16599.5|16519.5|16599.5|16519.5|16598.65|16518.65|9
1729847730000|2024-10-25 09:15:30|16599.61|16519.61|16602.78|16522.78|16602.95|16522.95|16599.61|16519.61|10
1729847740000|2024-10-25 09:15:40|16602.82|16522.82|16603.27|16523.27|16603.27|16523.27|16602.68|16522.68|9
1729847750000|2024-10-25 09:15:50|16603.74|16523.74|16602.27|16522.27|16604.33|16524.33|16602.27|16522.27|7
1729847760000|2024-10-25 09:16:00|16602.22|16522.22|16602.3|16522.3|16602.73|16522.73|16602.04|16522.04|10
1729847770000|2024-10-25 09:16:10|16602.35|16522.35|16600.74|16520.74|16602.35|16522.35|16600.71|16520.71|9
1729847780000|2024-10-25 09:16:20|16600.69|16520.69|16599.03|16519.03|16600.69|16520.69|16599.03|16519.03|9
1729847790000|2024-10-25 09:16:30|16598.75|16518.75|16595.27|16515.27|16598.75|16518.75|16595.27|16515.27|10
1729847800000|2024-10-25 09:16:40|16594.78|16514.78|16593.93|16513.93|16594.82|16514.82|16593.93|16513.93|5
1729847810000|2024-10-25 09:16:50|16593.94|16513.94|16592.55|16512.55|16593.98|16513.98|16592.55|16512.55|9
1729847820000|2024-10-25 09:17:00|16591.97|16511.97|16590.37|16510.37|16591.97|16511.97|16590.37|16510.37|9
1729847830000|2024-10-25 09:17:10|16590.45|16510.45|16591.28|16511.28|16591.5|16511.5|16590.45|16510.45|10
1729847840000|2024-10-25 09:17:20|16591.3|16511.3|16590.86|16510.86|16591.3|16511.3|16590.55|16510.55|10
1729847850000|2024-10-25 09:17:30|16590.88|16510.88|16590.67|16510.67|16591.59|16511.59|16590.67|16510.67|10
1729847860000|2024-10-25 09:17:40|16590.5|16510.5|16590.54|16510.54|16590.82|16510.82|16590.01|16510.01|9
1729847870000|2024-10-25 09:17:50|16590.64|16510.64|16590.96|16510.96|16590.96|16510.96|16590.64|16510.64|9
1729847880000|2024-10-25 09:18:00|16590.97|16510.97|16590.92|16510.92|16591.02|16511.02|16590.92|16510.92|8
1729847890000|2024-10-25 09:18:10|16590.95|16510.95|16590.86|16510.86|16591.48|16511.48|16590.15|16510.15|10
1729847900000|2024-10-25 09:18:20|16590.76|16510.76|16591.8|16511.8|16592|16512|16590.76|16510.76|9
1729847910000|2024-10-25 09:18:30|16591.74|16511.74|16591.65|16511.65|16591.85|16511.85|16591.51|16511.51|9
1729847920000|2024-10-25 09:18:40|16591.71|16511.71|16590.88|16510.88|16591.71|16511.71|16590.53|16510.53|10
1729847930000|2024-10-25 09:18:50|16591.06|16511.06|16593.57|16513.57|16594.04|16514.04|16591.06|16511.06|10
1729847940000|2024-10-25 09:19:00|16593.44|16513.44|16591.45|16511.45|16593.44|16513.44|16591.45|16511.45|9
1729847950000|2024-10-25 09:19:10|16592.03|16512.03|16590.79|16510.79|16592.11|16512.11|16590.78|16510.78|8
1729847960000|2024-10-25 09:19:20|16590.85|16510.85|16589.99|16509.99|16590.85|16510.85|16589.93|16509.93|7
1729847970000|2024-10-25 09:19:30|16590.63|16510.63|16592.21|16512.21|16592.32|16512.32|16590.63|16510.63|10
1729847980000|2024-10-25 09:19:40|16592.2|16512.2|16592.84|16512.84|16592.84|16512.84|16592.2|16512.2|9
1729847990000|2024-10-25 09:19:50|16593.1|16513.1|16595.87|16515.87|16595.87|16515.87|16593.1|16513.1|8
1729848000000|2024-10-25 09:20:00|16596.35|16516.35|16598.07|16518.07|16598.18|16518.18|16596.35|16516.35|10
1729848010000|2024-10-25 09:20:10|16598.04|16518.04|16595.29|16515.29|16598.04|16518.04|16595.29|16515.29|10
1729848020000|2024-10-25 09:20:20|16595.32|16515.32|16594.45|16514.45|16595.34|16515.34|16594.45|16514.45|10
1729848030000|2024-10-25 09:20:30|16594.43|16514.43|16594.21|16514.21|16594.43|16514.43|16594.13|16514.13|9
1729848040000|2024-10-25 09:20:40|16594.33|16514.33|16594.36|16514.36|16594.64|16514.64|16594.28|16514.28|10
1729848050000|2024-10-25 09:20:50|16594.29|16514.29|16595.79|16515.79|16596.7|16516.7|16594.29|16514.29|10
1729848060000|2024-10-25 09:21:00|16596.16|16516.16|16594.27|16514.27|16596.3|16516.3|16594.26|16514.26|10
1729848070000|2024-10-25 09:21:10|16594.14|16514.14|16591.85|16511.85|16594.14|16514.14|16591.81|16511.81|10
1729848080000|2024-10-25 09:21:20|16592.13|16512.13|16592.25|16512.25|16592.25|16512.25|16591.47|16511.47|10
1729848090000|2024-10-25 09:21:30|16592.33|16512.33|16589.77|16509.77|16592.33|16512.33|16589.67|16509.67|10
1729848100000|2024-10-25 09:21:40|16589.48|16509.48|16589.35|16509.35|16589.48|16509.48|16589.02|16509.02|9
1729848110000|2024-10-25 09:21:50|16589.39|16509.39|16590.23|16510.23|16590.43|16510.43|16589.39|16509.39|10
1729848120000|2024-10-25 09:22:00|16589.91|16509.91|16590.67|16510.67|16590.67|16510.67|16589.31|16509.31|10
1729848130000|2024-10-25 09:22:10|16590.92|16510.92|16591.47|16511.47|16591.51|16511.51|16590.92|16510.92|9
1729848140000|2024-10-25 09:22:20|16591.39|16511.39|16591.7|16511.7|16591.76|16511.76|16591.29|16511.29|10
1729848150000|2024-10-25 09:22:30|16591.95|16511.95|16591.87|16511.87|16591.97|16511.97|16591.45|16511.45|10
1729848160000|2024-10-25 09:22:40|16591.41|16511.41|16591.69|16511.69|16591.74|16511.74|16591.35|16511.35|10
1729848170000|2024-10-25 09:22:50|16591.61|16511.61|16588.49|16508.49|16591.61|16511.61|16588.44|16508.44|9
1729848180000|2024-10-25 09:23:00|16588.46|16508.46|16590.25|16510.25|16590.25|16510.25|16588.43|16508.43|9
1729848190000|2024-10-25 09:23:10|16590.28|16510.28|16588.92|16508.92|16590.93|16510.93|16588.28|16508.28|10
1729848200000|2024-10-25 09:23:20|16589.12|16509.12|16589.96|16509.96|16590.06|16510.06|16589.12|16509.12|10
1729848210000|2024-10-25 09:23:30|16590.01|16510.01|16590.18|16510.18|16590.18|16510.18|16589.73|16509.73|10
1729848220000|2024-10-25 09:23:40|16590.29|16510.29|16589.44|16509.44|16590.31|16510.31|16589.44|16509.44|9
1729848230000|2024-10-25 09:23:50|16589.42|16509.42|16590.56|16510.56|16591.52|16511.52|16589.42|16509.42|10
1729848240000|2024-10-25 09:24:00|16590.46|16510.46|16589.97|16509.97|16590.46|16510.46|16589.96|16509.96|9
1729848250000|2024-10-25 09:24:10|16590.02|16510.02|16589.95|16509.95|16590.02|16510.02|16589.31|16509.31|10
1729848260000|2024-10-25 09:24:20|16589.86|16509.86|16590.66|16510.66|16591.71|16511.71|16589.86|16509.86|10
1729848270000|2024-10-25 09:24:30|16590.67|16510.67|16592.5|16512.5|16592.5|16512.5|16590.67|16510.67|8
1729848280000|2024-10-25 09:24:40|16592.64|16512.64|16595.35|16515.35|16595.35|16515.35|16592.51|16512.51|10
1729848290000|2024-10-25 09:24:50|16595.42|16515.42|16594.58|16514.58|16595.48|16515.48|16594.55|16514.55|9
1729848300000|2024-10-25 09:25:00|16594.64|16514.64|16595.31|16515.31|16595.31|16515.31|16594.64|16514.64|10
1729848310000|2024-10-25 09:25:10|16595.45|16515.45|16595.44|16515.44|16595.45|16515.45|16592.87|16512.87|10
1729848320000|2024-10-25 09:25:20|16597.41|16517.41|16594.99|16514.99|16597.78|16517.78|16594.99|16514.99|10
1729848330000|2024-10-25 09:25:30|16594.97|16514.97|16595.22|16515.22|16595.42|16515.42|16594.78|16514.78|10
1729848340000|2024-10-25 09:25:40|16595.36|16515.36|16597.77|16517.77|16597.77|16517.77|16594.33|16514.33|9
1729848350000|2024-10-25 09:25:50|16598.4|16518.4|16599.72|16519.72|16599.72|16519.72|16598.4|16518.4|9
1729848360000|2024-10-25 09:26:00|16599.49|16519.49|16599.56|16519.56|16599.67|16519.67|16599.45|16519.45|8
1729848370000|2024-10-25 09:26:10|16599.31|16519.31|16595.98|16515.98|16599.4|16519.4|16595.81|16515.81|9
1729848380000|2024-10-25 09:26:20|16596.35|16516.35|16596.3|16516.3|16596.64|16516.64|16596.02|16516.02|10
1729848390000|2024-10-25 09:26:30|16596.96|16516.96|16596.6|16516.6|16597|16517|16596.6|16516.6|10
1729848400000|2024-10-25 09:26:40|16596.24|16516.24|16593.94|16513.94|16596.24|16516.24|16593.86|16513.86|10
1729848410000|2024-10-25 09:26:50|16594.19|16514.19|16592.89|16512.89|16594.19|16514.19|16592.89|16512.89|9
1729848420000|2024-10-25 09:27:00|16592.95|16512.95|16594|16514|16594.33|16514.33|16592.9|16512.9|10
1729848430000|2024-10-25 09:27:10|16593.66|16513.66|16596.08|16516.08|16596.16|16516.16|16593.56|16513.56|10
1729848440000|2024-10-25 09:27:20|16596.12|16516.12|16595.94|16515.94|16596.2|16516.2|16595.64|16515.64|7
1729848450000|2024-10-25 09:27:30|16595.92|16515.92|16596.86|16516.86|16596.86|16516.86|16595.88|16515.88|9
1729848460000|2024-10-25 09:27:40|16596.95|16516.95|16596.97|16516.97|16597|16517|16596.82|16516.82|8
1729848470000|2024-10-25 09:27:50|16597|16517|16596.42|16516.42|16597|16517|16596.42|16516.42|10
1729848480000|2024-10-25 09:28:00|16596.93|16516.93|16597.16|16517.16|16597.38|16517.38|16596.93|16516.93|10
1729848490000|2024-10-25 09:28:10|16597.22|16517.22|16596.53|16516.53|16597.27|16517.27|16596.53|16516.53|10
1729848500000|2024-10-25 09:28:20|16596.01|16516.01|16595.26|16515.26|16596.31|16516.31|16594.25|16514.25|10
1729848510000|2024-10-25 09:28:30|16595.89|16515.89|16596.36|16516.36|16596.76|16516.76|16595.89|16515.89|10
1729848520000|2024-10-25 09:28:40|16595.39|16515.39|16597.03|16517.03|16597.03|16517.03|16594.93|16514.93|10
1729848530000|2024-10-25 09:28:50|16597.01|16517.01|16597.96|16517.96|16597.99|16517.99|16596.93|16516.93|10
1729848540000|2024-10-25 09:29:00|16598.01|16518.01|16599.93|16519.93|16599.93|16519.93|16598.01|16518.01|10
1729848550000|2024-10-25 09:29:10|16600.44|16520.44|16601.65|16521.65|16601.65|16521.65|16600.44|16520.44|10
1729848560000|2024-10-25 09:29:20|16601.67|16521.67|16601.13|16521.13|16601.73|16521.73|16601.13|16521.13|8
1729848570000|2024-10-25 09:29:30|16601.17|16521.17|16600.2|16520.2|16601.22|16521.22|16600.2|16520.2|10
1729848580000|2024-10-25 09:29:40|16600.25|16520.25|16599.75|16519.75|16600.25|16520.25|16599.56|16519.56|10
1729848590000|2024-10-25 09:29:50|16599.7|16519.7|16600.9|16520.9|16600.9|16520.9|16599.63|16519.63|9
1729848600000|2024-10-25 09:30:00|16600.51|16520.51|16600.39|16520.39|16600.51|16520.51|16600.24|16520.24|9
1729848610000|2024-10-25 09:30:10|16600.43|16520.43|16600.18|16520.18|16600.43|16520.43|16599.89|16519.89|8
1729848620000|2024-10-25 09:30:20|16600.17|16520.17|16600.35|16520.35|16600.35|16520.35|16600.04|16520.04|9
1729848630000|2024-10-25 09:30:30|16600.43|16520.43|16599.9|16519.9|16600.5|16520.5|16599.9|16519.9|10
1729848640000|2024-10-25 09:30:40|16599.89|16519.89|16600.94|16520.94|16600.94|16520.94|16599.78|16519.78|10
1729848650000|2024-10-25 09:30:50|16600.9|16520.9|16602.82|16522.82|16602.82|16522.82|16600.9|16520.9|10
1729848660000|2024-10-25 09:31:00|16602.8|16522.8|16604.81|16524.81|16604.81|16524.81|16602.8|16522.8|9
1729848670000|2024-10-25 09:31:10|16605.41|16525.41|16605.64|16525.64|16606.08|16526.08|16603.43|16523.43|9
1729848680000|2024-10-25 09:31:20|16606.08|16526.08|16606.68|16526.68|16607.07|16527.07|16606.08|16526.08|9
1729848690000|2024-10-25 09:31:30|16606.32|16526.32|16604.35|16524.35|16606.32|16526.32|16604.35|16524.35|10
1729848700000|2024-10-25 09:31:40|16603.19|16523.19|16599.64|16519.64|16603.19|16523.19|16599.64|16519.64|10
1729848710000|2024-10-25 09:31:50|16599.72|16519.72|16601.04|16521.04|16601.04|16521.04|16599.22|16519.22|10
1729848720000|2024-10-25 09:32:00|16601.05|16521.05|16601.09|16521.09|16601.32|16521.32|16601.05|16521.05|10
1729848730000|2024-10-25 09:32:10|16600.99|16520.99|16600.14|16520.14|16600.99|16520.99|16600.05|16520.05|9
1729848740000|2024-10-25 09:32:20|16600.18|16520.18|16601.27|16521.27|16601.27|16521.27|16600.18|16520.18|10
1729848750000|2024-10-25 09:32:30|16601.76|16521.76|16600.8|16520.8|16601.92|16521.92|16600.8|16520.8|10
1729848760000|2024-10-25 09:32:40|16600.84|16520.84|16600.28|16520.28|16600.9|16520.9|16600.24|16520.24|10
1729848770000|2024-10-25 09:32:50|16600.34|16520.34|16600.34|16520.34|16600.43|16520.43|16600.16|16520.16|9
1729848780000|2024-10-25 09:33:00|16600.32|16520.32|16599.69|16519.69|16600.32|16520.32|16599.32|16519.32|10
1729848790000|2024-10-25 09:33:10|16599.77|16519.77|16600.5|16520.5|16600.5|16520.5|16599.77|16519.77|9
1729848800000|2024-10-25 09:33:20|16600.24|16520.24|16600.37|16520.37|16600.38|16520.38|16599.94|16519.94|9
1729848810000|2024-10-25 09:33:30|16600.41|16520.41|16599.8|16519.8|16600.57|16520.57|16599.8|16519.8|10
1729848820000|2024-10-25 09:33:40|16599.79|16519.79|16599.45|16519.45|16599.87|16519.87|16599.45|16519.45|10
1729848830000|2024-10-25 09:33:50|16599.49|16519.49|16599.35|16519.35|16599.49|16519.49|16599.31|16519.31|10
1729848840000|2024-10-25 09:34:00|16599.36|16519.36|16602.38|16522.38|16602.38|16522.38|16599.36|16519.36|10
1729848850000|2024-10-25 09:34:10|16602.35|16522.35|16603.19|16523.19|16603.19|16523.19|16602.35|16522.35|10
1729848860000|2024-10-25 09:34:20|16603.29|16523.29|16600.36|16520.36|16603.29|16523.29|16600.36|16520.36|9
1729848870000|2024-10-25 09:34:30|16600.42|16520.42|16599.49|16519.49|16600.42|16520.42|16599.31|16519.31|10
1729848880000|2024-10-25 09:34:40|16599.68|16519.68|16598.48|16518.48|16599.68|16519.68|16598.48|16518.48|9
1729848890000|2024-10-25 09:34:50|16598.42|16518.42|16600.21|16520.21|16600.6|16520.6|16598.42|16518.42|10
1729848900000|2024-10-25 09:35:00|16600.07|16520.07|16595.23|16515.23|16600.07|16520.07|16595.23|16515.23|10
1729848910000|2024-10-25 09:35:10|16594.93|16514.93|16592.6|16512.6|16594.93|16514.93|16592.6|16512.6|10
1729848920000|2024-10-25 09:35:20|16592.59|16512.59|16590.79|16510.79|16592.82|16512.82|16590.79|16510.79|10
1729848930000|2024-10-25 09:35:30|16590.74|16510.74|16590.43|16510.43|16590.74|16510.74|16589.67|16509.67|10
1729848940000|2024-10-25 09:35:40|16591.03|16511.03|16590.85|16510.85|16591.1|16511.1|16590.76|16510.76|9
1729848950000|2024-10-25 09:35:50|16590.87|16510.87|16591.68|16511.68|16591.74|16511.74|16590.28|16510.28|10
1729848960000|2024-10-25 09:36:00|16591.58|16511.58|16593.12|16513.12|16593.12|16513.12|16591.13|16511.13|10
1729848970000|2024-10-25 09:36:10|16591.68|16511.68|16591.21|16511.21|16592.05|16512.05|16590.91|16510.91|10
1729848980000|2024-10-25 09:36:20|16590.28|16510.28|16588.14|16508.14|16590.28|16510.28|16588.14|16508.14|10
1729848990000|2024-10-25 09:36:30|16588.11|16508.11|16586.8|16506.8|16588.11|16508.11|16586.8|16506.8|10
1729849000000|2024-10-25 09:36:40|16587.01|16507.01|16584.98|16504.98|16587.12|16507.12|16584.91|16504.91|9
1729849010000|2024-10-25 09:36:50|16584.99|16504.99|16585.95|16505.95|16585.95|16505.95|16583.37|16503.37|10
1729849020000|2024-10-25 09:37:00|16585.8|16505.8|16585.33|16505.33|16585.8|16505.8|16585.21|16505.21|10
1729849030000|2024-10-25 09:37:10|16585.24|16505.24|16583.01|16503.01|16585.24|16505.24|16582.9|16502.9|9
1729849040000|2024-10-25 09:37:20|16583.29|16503.29|16583.37|16503.37|16583.54|16503.54|16583.02|16503.02|9
1729849050000|2024-10-25 09:37:30|16583.69|16503.69|16581.51|16501.51|16583.88|16503.88|16581.44|16501.44|10
1729849060000|2024-10-25 09:37:40|16581.4|16501.4|16583.58|16503.58|16583.58|16503.58|16581.16|16501.16|10
1729849070000|2024-10-25 09:37:50|16583.88|16503.88|16584.78|16504.78|16584.78|16504.78|16583.27|16503.27|9
1729849080000|2024-10-25 09:38:00|16585.02|16505.02|16584.76|16504.76|16585.72|16505.72|16584.76|16504.76|10
1729849090000|2024-10-25 09:38:10|16584.75|16504.75|16583.44|16503.44|16584.75|16504.75|16583.44|16503.44|10
1729849100000|2024-10-25 09:38:20|16583.85|16503.85|16584.69|16504.69|16584.76|16504.76|16583.85|16503.85|10
1729849110000|2024-10-25 09:38:30|16584.66|16504.66|16585.18|16505.18|16585.18|16505.18|16584.42|16504.42|10
1729849120000|2024-10-25 09:38:40|16585.2|16505.2|16586.79|16506.79|16586.79|16506.79|16585.2|16505.2|9
1729849130000|2024-10-25 09:38:50|16586.96|16506.96|16587.04|16507.04|16587.35|16507.35|16586.96|16506.96|10
1729849140000|2024-10-25 09:39:00|16587.06|16507.06|16586.88|16506.88|16587.11|16507.11|16586.88|16506.88|10
1729849150000|2024-10-25 09:39:10|16586.72|16506.72|16584.44|16504.44|16586.78|16506.78|16584.44|16504.44|9
1729849160000|2024-10-25 09:39:20|16584.19|16504.19|16584.56|16504.56|16584.56|16504.56|16584.12|16504.12|10
1729849170000|2024-10-25 09:39:30|16584.55|16504.55|16584.43|16504.43|16584.84|16504.84|16584.43|16504.43|9
1729849180000|2024-10-25 09:39:40|16584.46|16504.46|16585.39|16505.39|16585.39|16505.39|16584.46|16504.46|9
1729849190000|2024-10-25 09:39:50|16585.41|16505.41|16584.47|16504.47|16585.41|16505.41|16584.13|16504.13|10
1729849200000|2024-10-25 09:40:00|16586.18|16506.18|16587.59|16507.59|16587.59|16507.59|16586.18|16506.18|9
1729849210000|2024-10-25 09:40:10|16588.65|16508.65|16590.86|16510.86|16590.93|16510.93|16588.65|16508.65|10
1729849220000|2024-10-25 09:40:20|16590.84|16510.84|16591.9|16511.9|16591.9|16511.9|16590.84|16510.84|10
1729849230000|2024-10-25 09:40:30|16591.98|16511.98|16595.93|16515.93|16595.93|16515.93|16591.98|16511.98|9
1729849240000|2024-10-25 09:40:40|16595.89|16515.89|16593.15|16513.15|16595.89|16515.89|16593.15|16513.15|10
1729849250000|2024-10-25 09:40:50|16596.51|16516.51|16596.62|16516.62|16596.62|16516.62|16596.34|16516.34|10
1729849260000|2024-10-25 09:41:00|16596.65|16516.65|16596.43|16516.43|16596.72|16516.72|16596.2|16516.2|10
1729849270000|2024-10-25 09:41:10|16596.55|16516.55|16599.14|16519.14|16599.15|16519.15|16596.55|16516.55|9
1729849280000|2024-10-25 09:41:20|16599.4|16519.4|16600.62|16520.62|16600.62|16520.62|16599.4|16519.4|10
1729849290000|2024-10-25 09:41:30|16600.83|16520.83|16597.99|16517.99|16600.85|16520.85|16597.99|16517.99|10
1729849300000|2024-10-25 09:41:40|16597.72|16517.72|16598.5|16518.5|16598.5|16518.5|16597.02|16517.02|10
1729849310000|2024-10-25 09:41:50|16598.26|16518.26|16597.93|16517.93|16598.26|16518.26|16597.88|16517.88|10
1729849320000|2024-10-25 09:42:00|16598.97|16518.97|16600.78|16520.78|16600.78|16520.78|16598.97|16518.97|9
1729849330000|2024-10-25 09:42:10|16600.89|16520.89|16600.51|16520.51|16601.08|16521.08|16600.51|16520.51|10
1729849340000|2024-10-25 09:42:20|16600.45|16520.45|16601.78|16521.78|16601.78|16521.78|16600.42|16520.42|10
1729849350000|2024-10-25 09:42:30|16601.88|16521.88|16601.94|16521.94|16602.23|16522.23|16601.88|16521.88|9
1729849360000|2024-10-25 09:42:40|16601.92|16521.92|16601.86|16521.86|16601.96|16521.96|16601.86|16521.86|9
1729849370000|2024-10-25 09:42:50|16601.79|16521.79|16601.48|16521.48|16601.79|16521.79|16601.37|16521.37|7
1729849380000|2024-10-25 09:43:00|16601.22|16521.22|16601.09|16521.09|16601.22|16521.22|16600.96|16520.96|7
1729849390000|2024-10-25 09:43:10|16600.41|16520.41|16601.38|16521.38|16601.38|16521.38|16599.27|16519.27|10
1729849400000|2024-10-25 09:43:20|16601.39|16521.39|16603.33|16523.33|16603.33|16523.33|16601.39|16521.39|10
1729849410000|2024-10-25 09:43:30|16603.34|16523.34|16603.59|16523.59|16603.67|16523.67|16603.34|16523.34|9
1729849420000|2024-10-25 09:43:40|16603.58|16523.58|16602.98|16522.98|16603.58|16523.58|16602.98|16522.98|8
1729849430000|2024-10-25 09:43:50|16602.7|16522.7|16601.81|16521.81|16602.7|16522.7|16601.81|16521.81|8
1729849440000|2024-10-25 09:44:00|16601.82|16521.82|16600.57|16520.57|16601.82|16521.82|16600.41|16520.41|8
1729849450000|2024-10-25 09:44:10|16600.56|16520.56|16600.06|16520.06|16600.59|16520.59|16600.01|16520.01|8
1729849460000|2024-10-25 09:44:20|16600|16520|16602.43|16522.43|16602.7|16522.7|16600|16520|9
1729849470000|2024-10-25 09:44:30|16601.64|16521.64|16601.36|16521.36|16601.64|16521.64|16601.11|16521.11|10
1729849480000|2024-10-25 09:44:40|16601.46|16521.46|16601.59|16521.59|16601.69|16521.69|16601.46|16521.46|10
1729849490000|2024-10-25 09:44:50|16601.42|16521.42|16601.54|16521.54|16601.54|16521.54|16601.3|16521.3|9
1729849500000|2024-10-25 09:45:00|16601.73|16521.73|16601.32|16521.32|16601.75|16521.75|16601.32|16521.32|9
1729849510000|2024-10-25 09:45:10|16601.27|16521.27|16600.08|16520.08|16601.27|16521.27|16600.08|16520.08|10
1729849520000|2024-10-25 09:45:20|16599.88|16519.88|16597.37|16517.37|16599.88|16519.88|16597.37|16517.37|9
1729849530000|2024-10-25 09:45:30|16596.92|16516.92|16596.24|16516.24|16596.92|16516.92|16595.7|16515.7|10
1729849540000|2024-10-25 09:45:40|16595.78|16515.78|16595.17|16515.17|16595.78|16515.78|16595.06|16515.06|10
1729849550000|2024-10-25 09:45:50|16595.97|16515.97|16595.48|16515.48|16595.97|16515.97|16595.39|16515.39|10
1729849560000|2024-10-25 09:46:00|16595.28|16515.28|16595.8|16515.8|16596.81|16516.81|16595.07|16515.07|10
1729849570000|2024-10-25 09:46:10|16595.9|16515.9|16600.56|16520.56|16600.56|16520.56|16595.9|16515.9|10
1729849580000|2024-10-25 09:46:20|16600.49|16520.49|16603.32|16523.32|16603.32|16523.32|16600.49|16520.49|10
1729849590000|2024-10-25 09:46:30|16603.31|16523.31|16605.99|16525.99|16606.07|16526.07|16603.31|16523.31|10
1729849600000|2024-10-25 09:46:40|16605.79|16525.79|16602.99|16522.99|16605.97|16525.97|16602.99|16522.99|10
1729849610000|2024-10-25 09:46:50|16602.84|16522.84|16603.92|16523.92|16603.92|16523.92|16602.41|16522.41|9
1729849620000|2024-10-25 09:47:00|16604.83|16524.83|16605.19|16525.19|16605.51|16525.51|16604.83|16524.83|10
1729849630000|2024-10-25 09:47:10|16604.02|16524.02|16602.09|16522.09|16604.02|16524.02|16602.09|16522.09|10
1729849640000|2024-10-25 09:47:20|16601.91|16521.91|16603.91|16523.91|16603.94|16523.94|16601.91|16521.91|10
1729849650000|2024-10-25 09:47:30|16604.34|16524.34|16604.71|16524.71|16605.1|16525.1|16604.26|16524.26|10
1729849660000|2024-10-25 09:47:40|16604.69|16524.69|16604.33|16524.33|16605.61|16525.61|16604.33|16524.33|10
1729849670000|2024-10-25 09:47:50|16604.57|16524.57|16604.14|16524.14|16604.62|16524.62|16604.14|16524.14|8
1729849680000|2024-10-25 09:48:00|16604.3|16524.3|16604.52|16524.52|16604.69|16524.69|16604.19|16524.19|10
1729849690000|2024-10-25 09:48:10|16604.56|16524.56|16607.56|16527.56|16607.56|16527.56|16604.56|16524.56|10
1729849700000|2024-10-25 09:48:20|16606.61|16526.61|16606.47|16526.47|16607.2|16527.2|16605.92|16525.92|10
1729849710000|2024-10-25 09:48:30|16607.75|16527.75|16609.61|16529.61|16609.61|16529.61|16607.75|16527.75|9
1729849720000|2024-10-25 09:48:40|16609.7|16529.7|16612.32|16532.32|16612.32|16532.32|16609.7|16529.7|10
1729849730000|2024-10-25 09:48:50|16612.36|16532.36|16614.01|16534.01|16614.01|16534.01|16612.36|16532.36|9
1729849740000|2024-10-25 09:49:00|16614.08|16534.08|16615.65|16535.65|16615.65|16535.65|16614.08|16534.08|9
1729849750000|2024-10-25 09:49:10|16615.94|16535.94|16619.34|16539.34|16619.36|16539.36|16615.94|16535.94|10
1729849760000|2024-10-25 09:49:20|16620.08|16540.08|16621.12|16541.12|16621.47|16541.47|16620.08|16540.08|10
1729849770000|2024-10-25 09:49:30|16621.06|16541.06|16621.9|16541.9|16621.9|16541.9|16621.06|16541.06|9
1729849780000|2024-10-25 09:49:40|16622.06|16542.06|16624.52|16544.52|16624.52|16544.52|16622.06|16542.06|10
1729849790000|2024-10-25 09:49:50|16624.38|16544.38|16624.61|16544.61|16624.61|16544.61|16624.38|16544.38|10
1729849800000|2024-10-25 09:50:00|16624.58|16544.58|16626.53|16546.53|16626.53|16546.53|16624.44|16544.44|10
1729849810000|2024-10-25 09:50:10|16626.71|16546.71|16629.02|16549.02|16629.02|16549.02|16626.7|16546.7|10
1729849820000|2024-10-25 09:50:20|16629.01|16549.01|16629.97|16549.97|16629.97|16549.97|16629.01|16549.01|8
1729849830000|2024-10-25 09:50:30|16629.94|16549.94|16629.73|16549.73|16630.66|16550.66|16629.38|16549.38|9
1729849840000|2024-10-25 09:50:40|16629.72|16549.72|16630.12|16550.12|16630.14|16550.14|16629.72|16549.72|9
1729849850000|2024-10-25 09:50:50|16630.17|16550.17|16630.45|16550.45|16630.46|16550.46|16630.15|16550.15|7
1729849860000|2024-10-25 09:51:00|16630.74|16550.74|16631.14|16551.14|16631.19|16551.19|16630.42|16550.42|10
1729849870000|2024-10-25 09:51:10|16631.17|16551.17|16634.33|16554.33|16634.38|16554.38|16631.04|16551.04|9
1729849880000|2024-10-25 09:51:20|16634.34|16554.34|16634.74|16554.74|16634.98|16554.98|16634.34|16554.34|9
1729849890000|2024-10-25 09:51:30|16634.46|16554.46|16634.67|16554.67|16634.67|16554.67|16634.07|16554.07|9
1729849900000|2024-10-25 09:51:40|16634.66|16554.66|16634.75|16554.75|16634.77|16554.77|16634.49|16554.49|10
1729849910000|2024-10-25 09:51:50|16634.58|16554.58|16636.02|16556.02|16636.02|16556.02|16634.46|16554.46|10
1729849920000|2024-10-25 09:52:00|16635.96|16555.96|16635.92|16555.92|16636.11|16556.11|16635.92|16555.92|9
1729849930000|2024-10-25 09:52:10|16636.01|16556.01|16636.49|16556.49|16636.49|16556.49|16635.48|16555.48|9
1729849940000|2024-10-25 09:52:20|16636.77|16556.77|16637.48|16557.48|16637.49|16557.49|16636.71|16556.71|9
1729849950000|2024-10-25 09:52:30|16637.45|16557.45|16638.47|16558.47|16638.93|16558.93|16637.45|16557.45|10
1729849960000|2024-10-25 09:52:40|16638.38|16558.38|16640.5|16560.5|16640.5|16560.5|16638.38|16558.38|9
1729849970000|2024-10-25 09:52:50|16640.41|16560.41|16642.4|16562.4|16642.56|16562.56|16640.37|16560.37|9
1729849980000|2024-10-25 09:53:00|16642.58|16562.58|16644.13|16564.13|16644.13|16564.13|16642.58|16562.58|10
1729849990000|2024-10-25 09:53:10|16644.39|16564.39|16649.29|16569.29|16649.32|16569.32|16644.39|16564.39|10
1729850000000|2024-10-25 09:53:20|16649.49|16569.49|16650.49|16570.49|16650.49|16570.49|16649.49|16569.49|9
1729850010000|2024-10-25 09:53:30|16650.32|16570.32|16650.05|16570.05|16650.32|16570.32|16649.63|16569.63|10
1729850020000|2024-10-25 09:53:40|16649.91|16569.91|16651.79|16571.79|16651.79|16571.79|16649.89|16569.89|10
1729850030000|2024-10-25 09:53:50|16651.72|16571.72|16655.5|16575.5|16655.5|16575.5|16651.48|16571.48|10
1729850040000|2024-10-25 09:54:00|16655.58|16575.58|16655.56|16575.56|16655.84|16575.84|16655.3|16575.3|10
1729850050000|2024-10-25 09:54:10|16658.41|16578.41|16658.05|16578.05|16658.48|16578.48|16658.01|16578.01|9
1729850060000|2024-10-25 09:54:20|16658.1|16578.1|16657.99|16577.99|16658.12|16578.12|16657.67|16577.67|9
1729850070000|2024-10-25 09:54:30|16657.81|16577.81|16658.08|16578.08|16658.32|16578.32|16657.76|16577.76|10
1729850080000|2024-10-25 09:54:40|16658.24|16578.24|16658.14|16578.14|16658.24|16578.24|16657.81|16577.81|10
1729850090000|2024-10-25 09:54:50|16657.6|16577.6|16657.13|16577.13|16657.6|16577.6|16656.61|16576.61|10
1729850100000|2024-10-25 09:55:00|16657.55|16577.55|16657.89|16577.89|16658|16578|16657.07|16577.07|10
1729850110000|2024-10-25 09:55:10|16658.17|16578.17|16659.15|16579.15|16659.15|16579.15|16658.17|16578.17|9
1729850120000|2024-10-25 09:55:20|16659.12|16579.12|16660.41|16580.41|16660.41|16580.41|16659.12|16579.12|10
1729850130000|2024-10-25 09:55:30|16660.64|16580.64|16663.63|16583.63|16663.76|16583.76|16660.54|16580.54|10
1729850140000|2024-10-25 09:55:40|16663.1|16583.1|16663.81|16583.81|16664.49|16584.49|16663.1|16583.1|10
1729850150000|2024-10-25 09:55:50|16663.48|16583.48|16662.68|16582.68|16663.48|16583.48|16662.68|16582.68|10
1729850160000|2024-10-25 09:56:00|16662.59|16582.59|16661.44|16581.44|16662.59|16582.59|16661.43|16581.43|10
1729850170000|2024-10-25 09:56:10|16661.28|16581.28|16665.45|16585.45|16665.45|16585.45|16661.08|16581.08|10
1729850180000|2024-10-25 09:56:20|16664.89|16584.89|16665.92|16585.92|16665.94|16585.94|16664.89|16584.89|10
1729850190000|2024-10-25 09:56:30|16666.16|16586.16|16665.91|16585.91|16666.72|16586.72|16665.54|16585.54|10
1729850200000|2024-10-25 09:56:40|16665.5|16585.5|16669.15|16589.15|16669.17|16589.17|16665.5|16585.5|10
1729850210000|2024-10-25 09:56:50|16668.82|16588.82|16672.74|16592.74|16672.74|16592.74|16668.53|16588.53|10
1729850220000|2024-10-25 09:57:00|16672.63|16592.63|16675.61|16595.61|16675.61|16595.61|16672.39|16592.39|10
1729850230000|2024-10-25 09:57:10|16675.85|16595.85|16675.26|16595.26|16675.87|16595.87|16675.19|16595.19|10
1729850240000|2024-10-25 09:57:20|16675.05|16595.05|16674.9|16594.9|16675.33|16595.33|16674.88|16594.88|9
1729850250000|2024-10-25 09:57:30|16674.64|16594.64|16677.05|16597.05|16677.05|16597.05|16674.64|16594.64|10
1729850260000|2024-10-25 09:57:40|16678.35|16598.35|16681.89|16601.89|16682.17|16602.17|16678.33|16598.33|10
1729850270000|2024-10-25 09:57:50|16681.83|16601.83|16681.85|16601.85|16681.85|16601.85|16681.48|16601.48|8
1729850280000|2024-10-25 09:58:00|16681.74|16601.74|16680.02|16600.02|16681.76|16601.76|16680.02|16600.02|10
1729850290000|2024-10-25 09:58:10|16680.01|16600.01|16680|16600|16680.03|16600.03|16679.38|16599.38|9
1729850300000|2024-10-25 09:58:20|16679.91|16599.91|16679.94|16599.94|16680.22|16600.22|16679.85|16599.85|8
1729850310000|2024-10-25 09:58:30|16679.41|16599.41|16677.15|16597.15|16679.41|16599.41|16677.15|16597.15|10
1729850320000|2024-10-25 09:58:40|16677.08|16597.08|16677.78|16597.78|16677.78|16597.78|16676.76|16596.76|7
1729850330000|2024-10-25 09:58:50|16677.82|16597.82|16679.1|16599.1|16679.1|16599.1|16677.33|16597.33|9
1729850340000|2024-10-25 09:59:00|16678.81|16598.81|16680.36|16600.36|16680.36|16600.36|16678.4|16598.4|10
1729850350000|2024-10-25 09:59:10|16680.46|16600.46|16680.76|16600.76|16680.89|16600.89|16680.25|16600.25|9
1729850360000|2024-10-25 09:59:20|16680.71|16600.71|16680.44|16600.44|16681.02|16601.02|16680.44|16600.44|10
1729850370000|2024-10-25 09:59:30|16680.45|16600.45|16679.69|16599.69|16680.57|16600.57|16679.69|16599.69|7
1729850380000|2024-10-25 09:59:40|16679.68|16599.68|16679.64|16599.64|16679.99|16599.99|16679.64|16599.64|7
1729850390000|2024-10-25 09:59:50|16679.68|16599.68|16679.77|16599.77|16679.77|16599.77|16679.62|16599.62|7
1729850400000|2024-10-25 10:00:00|16679.7|16599.7|16679.7|16599.7|16680.15|16600.15|16679.66|16599.66|8
1729850410000|2024-10-25 10:00:10|16679.83|16599.83|16679.16|16599.16|16680.09|16600.09|16679.16|16599.16|10
1729850420000|2024-10-25 10:00:20|16678.61|16598.61|16676.36|16596.36|16678.61|16598.61|16676.36|16596.36|10
1729850430000|2024-10-25 10:00:30|16676.52|16596.52|16674.95|16594.95|16676.58|16596.58|16674.95|16594.95|9
1729850440000|2024-10-25 10:00:40|16674.91|16594.91|16674.81|16594.81|16674.96|16594.96|16674.52|16594.52|9
1729850450000|2024-10-25 10:00:50|16674.83|16594.83|16673.8|16593.8|16674.84|16594.84|16673.8|16593.8|10
1729850460000|2024-10-25 10:01:00|16673.78|16593.78|16673.29|16593.29|16673.85|16593.85|16672.84|16592.84|10
1729850470000|2024-10-25 10:01:10|16673.57|16593.57|16669.88|16589.88|16674.14|16594.14|16669.88|16589.88|10
1729850480000|2024-10-25 10:01:20|16669.68|16589.68|16669.79|16589.79|16670.56|16590.56|16669.68|16589.68|10
1729850490000|2024-10-25 10:01:30|16669.78|16589.78|16669.24|16589.24|16669.92|16589.92|16669.18|16589.18|10
1729850500000|2024-10-25 10:01:40|16669.09|16589.09|16668.69|16588.69|16669.12|16589.12|16668.5|16588.5|9
1729850510000|2024-10-25 10:01:50|16668.78|16588.78|16668.34|16588.34|16669.12|16589.12|16668.34|16588.34|10
1729850520000|2024-10-25 10:02:00|16668.42|16588.42|16669.02|16589.02|16669.08|16589.08|16668.36|16588.36|10
1729850530000|2024-10-25 10:02:10|16669.04|16589.04|16668.59|16588.59|16669.04|16589.04|16668.37|16588.37|9
1729850540000|2024-10-25 10:02:20|16668.16|16588.16|16670.26|16590.26|16672.1|16592.1|16667.99|16587.99|9
1729850550000|2024-10-25 10:02:30|16670.02|16590.02|16671.2|16591.2|16671.22|16591.22|16668.96|16588.96|10
1729850560000|2024-10-25 10:02:40|16671.01|16591.01|16670.93|16590.93|16671.2|16591.2|16670.54|16590.54|9
1729850570000|2024-10-25 10:02:50|16671.26|16591.26|16674.91|16594.91|16674.91|16594.91|16671.15|16591.15|10
1729850580000|2024-10-25 10:03:00|16674.81|16594.81|16675.2|16595.2|16675.93|16595.93|16674.81|16594.81|10
1729850590000|2024-10-25 10:03:10|16675.15|16595.15|16672.01|16592.01|16675.15|16595.15|16672.01|16592.01|10
1729850600000|2024-10-25 10:03:20|16672.29|16592.29|16672.56|16592.56|16673.27|16593.27|16672.29|16592.29|10
1729850610000|2024-10-25 10:03:30|16672.55|16592.55|16670.85|16590.85|16672.61|16592.61|16670.85|16590.85|10
1729850620000|2024-10-25 10:03:40|16669.85|16589.85|16667.96|16587.96|16669.9|16589.9|16667.96|16587.96|10
1729850630000|2024-10-25 10:03:50|16667.79|16587.79|16664.3|16584.3|16667.8|16587.8|16664.23|16584.23|10
1729850640000|2024-10-25 10:04:00|16664.16|16584.16|16663.65|16583.65|16664.16|16584.16|16663.65|16583.65|9
1729850650000|2024-10-25 10:04:10|16663.45|16583.45|16663.59|16583.59|16663.83|16583.83|16663.2|16583.2|9
1729850660000|2024-10-25 10:04:20|16663.56|16583.56|16663.19|16583.19|16664.13|16584.13|16663.19|16583.19|10
1729850670000|2024-10-25 10:04:30|16664.04|16584.04|16662|16582|16664.04|16584.04|16662|16582|10
1729850680000|2024-10-25 10:04:40|16661.93|16581.93|16660.17|16580.17|16661.97|16581.97|16660.14|16580.14|10
1729850690000|2024-10-25 10:04:50|16660.38|16580.38|16660.55|16580.55|16660.55|16580.55|16660.3|16580.3|9
1729850700000|2024-10-25 10:05:00|16660.61|16580.61|16659.01|16579.01|16660.68|16580.68|16658.96|16578.96|10
1729850710000|2024-10-25 10:05:10|16658.97|16578.97|16660.83|16580.83|16661.22|16581.22|16658.97|16578.97|10
1729850720000|2024-10-25 10:05:20|16660.72|16580.72|16658.7|16578.7|16660.72|16580.72|16658.7|16578.7|10
1729850730000|2024-10-25 10:05:30|16658.4|16578.4|16657.28|16577.28|16658.4|16578.4|16656.85|16576.85|10
1729850740000|2024-10-25 10:05:40|16656.83|16576.83|16652.77|16572.77|16656.83|16576.83|16652.77|16572.77|10
1729850750000|2024-10-25 10:05:50|16652.74|16572.74|16650.22|16570.22|16652.74|16572.74|16650.22|16570.22|9
1729850760000|2024-10-25 10:06:00|16650|16570|16648.31|16568.31|16650.18|16570.18|16648.3|16568.3|10
1729850770000|2024-10-25 10:06:10|16648.3|16568.3|16648.28|16568.28|16648.3|16568.3|16647.97|16567.97|10
1729850780000|2024-10-25 10:06:20|16648.33|16568.33|16648.28|16568.28|16648.33|16568.33|16648.21|16568.21|7
1729850790000|2024-10-25 10:06:30|16648.87|16568.87|16649.19|16569.19|16649.22|16569.22|16648.57|16568.57|10
1729850800000|2024-10-25 10:06:40|16649.12|16569.12|16649.9|16569.9|16649.9|16569.9|16649.12|16569.12|10
1729850810000|2024-10-25 10:06:50|16650.32|16570.32|16652.32|16572.32|16652.32|16572.32|16650.28|16570.28|9
1729850820000|2024-10-25 10:07:00|16652.48|16572.48|16653.29|16573.29|16653.29|16573.29|16652.24|16572.24|10
1729850830000|2024-10-25 10:07:10|16653.45|16573.45|16653.25|16573.25|16653.69|16573.69|16653.25|16573.25|9
1729850840000|2024-10-25 10:07:20|16653.23|16573.23|16653.28|16573.28|16653.33|16573.33|16651.83|16571.83|8
1729850850000|2024-10-25 10:07:30|16653.34|16573.34|16652.61|16572.61|16653.34|16573.34|16652.48|16572.48|10
1729850860000|2024-10-25 10:07:40|16652.6|16572.6|16652.52|16572.52|16652.75|16572.75|16652.52|16572.52|10
1729850870000|2024-10-25 10:07:50|16652.65|16572.65|16652.88|16572.88|16652.88|16572.88|16652.52|16572.52|9
1729850880000|2024-10-25 10:08:00|16652.91|16572.91|16652.64|16572.64|16653.11|16573.11|16652.64|16572.64|8
1729850890000|2024-10-25 10:08:10|16652.59|16572.59|16652.46|16572.46|16652.62|16572.62|16652.43|16572.43|10
1729850900000|2024-10-25 10:08:20|16652.65|16572.65|16652.34|16572.34|16652.76|16572.76|16652.32|16572.32|9
1729850910000|2024-10-25 10:08:30|16652.2|16572.2|16651.25|16571.25|16652.24|16572.24|16651.25|16571.25|7
1729850920000|2024-10-25 10:08:40|16651.24|16571.24|16651.29|16571.29|16651.3|16571.3|16651.23|16571.23|10
1729850930000|2024-10-25 10:08:50|16651.34|16571.34|16650.1|16570.1|16651.34|16571.34|16650.1|16570.1|9
1729850940000|2024-10-25 10:09:00|16650.24|16570.24|16650.19|16570.19|16650.24|16570.24|16649.5|16569.5|10
1729850950000|2024-10-25 10:09:10|16650.15|16570.15|16647.83|16567.83|16650.18|16570.18|16647.75|16567.75|9
1729850960000|2024-10-25 10:09:20|16647.86|16567.86|16648.59|16568.59|16648.71|16568.71|16647.64|16567.64|10
1729850970000|2024-10-25 10:09:30|16648.88|16568.88|16650.36|16570.36|16650.55|16570.55|16648.88|16568.88|10
1729850980000|2024-10-25 10:09:40|16650.79|16570.79|16649.52|16569.52|16651.43|16571.43|16649.52|16569.52|10
1729850990000|2024-10-25 10:09:50|16649.43|16569.43|16651.71|16571.71|16651.71|16571.71|16649.19|16569.19|10
1729851000000|2024-10-25 10:10:00|16651.74|16571.74|16654.18|16574.18|16654.18|16574.18|16651.74|16571.74|10
1729851010000|2024-10-25 10:10:10|16654.22|16574.22|16653.87|16573.87|16654.46|16574.46|16653.68|16573.68|10
1729851020000|2024-10-25 10:10:20|16653.8|16573.8|16653.62|16573.62|16653.85|16573.85|16653.46|16573.46|9
1729851030000|2024-10-25 10:10:30|16654.07|16574.07|16652.51|16572.51|16654.07|16574.07|16652.25|16572.25|10
1729851040000|2024-10-25 10:10:40|16652.46|16572.46|16652.21|16572.21|16652.46|16572.46|16652.17|16572.17|10
1729851050000|2024-10-25 10:10:50|16652.24|16572.24|16651.19|16571.19|16652.66|16572.66|16651.19|16571.19|9
1729851060000|2024-10-25 10:11:00|16650.99|16570.99|16652.02|16572.02|16652.13|16572.13|16650.66|16570.66|9
1729851070000|2024-10-25 10:11:10|16652.04|16572.04|16651.87|16571.87|16652.09|16572.09|16651.66|16571.66|9
1729851080000|2024-10-25 10:11:20|16651.69|16571.69|16652.31|16572.31|16652.76|16572.76|16651.69|16571.69|10
1729851090000|2024-10-25 10:11:30|16652.32|16572.32|16650.7|16570.7|16652.33|16572.33|16650.66|16570.66|10
1729851100000|2024-10-25 10:11:40|16650.72|16570.72|16648.88|16568.88|16650.8|16570.8|16648.88|16568.88|10
1729851110000|2024-10-25 10:11:50|16648.64|16568.64|16646.93|16566.93|16648.64|16568.64|16646.93|16566.93|9
1729851120000|2024-10-25 10:12:00|16646.8|16566.8|16647.02|16567.02|16647.24|16567.24|16646.65|16566.65|9
1729851130000|2024-10-25 10:12:10|16646.97|16566.97|16647.84|16567.84|16647.84|16567.84|16646.83|16566.83|9
1729851140000|2024-10-25 10:12:20|16647.67|16567.67|16648.25|16568.25|16648.4|16568.4|16647.62|16567.62|9
1729851150000|2024-10-25 10:12:30|16648.26|16568.26|16648.04|16568.04|16648.26|16568.26|16647.8|16567.8|10
1729851160000|2024-10-25 10:12:40|16648.05|16568.05|16647.62|16567.62|16648.2|16568.2|16647.6|16567.6|10
1729851170000|2024-10-25 10:12:50|16648.11|16568.11|16647.97|16567.97|16648.14|16568.14|16647.97|16567.97|8
1729851180000|2024-10-25 10:13:00|16647.54|16567.54|16647.43|16567.43|16647.54|16567.54|16647.42|16567.42|7
1729851190000|2024-10-25 10:13:10|16647.45|16567.45|16647.17|16567.17|16647.55|16567.55|16647.17|16567.17|9
1729851200000|2024-10-25 10:13:20|16647.15|16567.15|16648.01|16568.01|16648.01|16568.01|16647.15|16567.15|10
1729851210000|2024-10-25 10:13:30|16648.85|16568.85|16649.24|16569.24|16649.41|16569.41|16648.74|16568.74|9
1729851220000|2024-10-25 10:13:40|16649.23|16569.23|16648.56|16568.56|16649.3|16569.3|16648.38|16568.38|8
1729851230000|2024-10-25 10:13:50|16647.94|16567.94|16647.83|16567.83|16648.41|16568.41|16647.62|16567.62|10
1729851240000|2024-10-25 10:14:00|16646.62|16566.62|16645.98|16565.98|16647.15|16567.15|16645.98|16565.98|10
1729851250000|2024-10-25 10:14:10|16646|16566|16646.39|16566.39|16646.45|16566.45|16645.93|16565.93|10
1729851260000|2024-10-25 10:14:20|16646.93|16566.93|16646.84|16566.84|16647.18|16567.18|16646.83|16566.83|10
1729851270000|2024-10-25 10:14:30|16646.85|16566.85|16647.17|16567.17|16647.17|16567.17|16646.79|16566.79|10
1729851280000|2024-10-25 10:14:40|16647.16|16567.16|16646.68|16566.68|16647.16|16567.16|16646.68|16566.68|7
1729851290000|2024-10-25 10:14:50|16646.76|16566.76|16646.32|16566.32|16646.92|16566.92|16646.32|16566.32|10
1729851300000|2024-10-25 10:15:00|16646.55|16566.55|16646.28|16566.28|16646.55|16566.55|16646.26|16566.26|10
1729851310000|2024-10-25 10:15:10|16646.35|16566.35|16647.31|16567.31|16647.5|16567.5|16646.35|16566.35|10
1729851320000|2024-10-25 10:15:20|16647.11|16567.11|16645.82|16565.82|16647.11|16567.11|16645.53|16565.53|9
1729851330000|2024-10-25 10:15:30|16645.92|16565.92|16645.7|16565.7|16646.41|16566.41|16645.7|16565.7|9
1729851340000|2024-10-25 10:15:40|16645.43|16565.43|16644.61|16564.61|16645.69|16565.69|16644.61|16564.61|9
1729851350000|2024-10-25 10:15:50|16644.43|16564.43|16643.34|16563.34|16644.43|16564.43|16643.34|16563.34|10
1729851360000|2024-10-25 10:16:00|16643.19|16563.19|16642.45|16562.45|16643.19|16563.19|16642.11|16562.11|9
1729851370000|2024-10-25 10:16:10|16642.06|16562.06|16637.23|16557.23|16642.06|16562.06|16637.23|16557.23|9
1729851380000|2024-10-25 10:16:20|16637.09|16557.09|16635.01|16555.01|16637.09|16557.09|16635.01|16555.01|10
1729851390000|2024-10-25 10:16:30|16635.21|16555.21|16635.89|16555.89|16636.38|16556.38|16635.21|16555.21|10
1729851400000|2024-10-25 10:16:40|16635.99|16555.99|16635.68|16555.68|16636.05|16556.05|16635.68|16555.68|10
1729851410000|2024-10-25 10:16:50|16635.65|16555.65|16635.85|16555.85|16635.85|16555.85|16635.34|16555.34|9
1729851420000|2024-10-25 10:17:00|16635.87|16555.87|16634.67|16554.67|16635.87|16555.87|16634.62|16554.62|10
1729851430000|2024-10-25 10:17:10|16634.65|16554.65|16635.59|16555.59|16635.69|16555.69|16634.54|16554.54|9
1729851440000|2024-10-25 10:17:20|16635.68|16555.68|16635.88|16555.88|16635.99|16555.99|16635.68|16555.68|9
1729851450000|2024-10-25 10:17:30|16635.81|16555.81|16637.27|16557.27|16637.27|16557.27|16635.81|16555.81|9
1729851460000|2024-10-25 10:17:40|16637.23|16557.23|16637.11|16557.11|16637.23|16557.23|16637|16557|9
1729851470000|2024-10-25 10:17:50|16637.09|16557.09|16638.06|16558.06|16638.06|16558.06|16636.99|16556.99|10
1729851480000|2024-10-25 10:18:00|16638.14|16558.14|16638.91|16558.91|16639.08|16559.08|16638.14|16558.14|10
1729851490000|2024-10-25 10:18:10|16638.83|16558.83|16637.63|16557.63|16638.83|16558.83|16637.63|16557.63|9
1729851500000|2024-10-25 10:18:20|16637.61|16557.61|16637.6|16557.6|16637.87|16557.87|16637.6|16557.6|10
1729851510000|2024-10-25 10:18:30|16637.63|16557.63|16636.71|16556.71|16637.72|16557.72|16636.71|16556.71|9
1729851520000|2024-10-25 10:18:40|16636.68|16556.68|16637.57|16557.57|16638.32|16558.32|16636.65|16556.65|10
1729851530000|2024-10-25 10:18:50|16636.62|16556.62|16635.68|16555.68|16636.62|16556.62|16635.68|16555.68|9
1729851540000|2024-10-25 10:19:00|16635.17|16555.17|16635.27|16555.27|16635.34|16555.34|16634.71|16554.71|10
1729851550000|2024-10-25 10:19:10|16635.63|16555.63|16633.62|16553.62|16635.73|16555.73|16633.62|16553.62|9
1729851560000|2024-10-25 10:19:20|16632.91|16552.91|16632.34|16552.34|16632.91|16552.91|16632.34|16552.34|9
1729851570000|2024-10-25 10:19:30|16632.33|16552.33|16634.43|16554.43|16634.43|16554.43|16632.19|16552.19|10
1729851580000|2024-10-25 10:19:40|16633.29|16553.29|16632.12|16552.12|16633.29|16553.29|16632.12|16552.12|10
1729851590000|2024-10-25 10:19:50|16631.93|16551.93|16633|16553|16633|16553|16631.93|16551.93|10
1729851600000|2024-10-25 10:20:00|16632.99|16552.99|16633.68|16553.68|16633.68|16553.68|16632.99|16552.99|8
1729851610000|2024-10-25 10:20:10|16633.74|16553.74|16636|16556|16637.07|16557.07|16633.74|16553.74|9
1729851620000|2024-10-25 10:20:20|16635.67|16555.67|16636.22|16556.22|16636.22|16556.22|16635.67|16555.67|10
1729851630000|2024-10-25 10:20:30|16636.91|16556.91|16639.59|16559.59|16639.59|16559.59|16636.91|16556.91|10
1729851640000|2024-10-25 10:20:40|16639.81|16559.81|16640.93|16560.93|16640.93|16560.93|16639.81|16559.81|9
1729851650000|2024-10-25 10:20:50|16641.22|16561.22|16643.6|16563.6|16643.6|16563.6|16641.22|16561.22|10
1729851660000|2024-10-25 10:21:00|16643.69|16563.69|16644.32|16564.32|16644.32|16564.32|16643.61|16563.61|9
1729851670000|2024-10-25 10:21:10|16644.44|16564.44|16641.85|16561.85|16644.44|16564.44|16641.78|16561.78|10
1729851680000|2024-10-25 10:21:20|16641.86|16561.86|16641.27|16561.27|16641.86|16561.86|16640.85|16560.85|10
1729851690000|2024-10-25 10:21:30|16641.48|16561.48|16640.53|16560.53|16641.65|16561.65|16640.53|16560.53|10
1729851700000|2024-10-25 10:21:40|16640.64|16560.64|16640.44|16560.44|16640.98|16560.98|16640.44|16560.44|9
1729851710000|2024-10-25 10:21:50|16640.38|16560.38|16640.55|16560.55|16640.55|16560.55|16640.27|16560.27|10
1729851720000|2024-10-25 10:22:00|16640.51|16560.51|16640.2|16560.2|16640.7|16560.7|16640.12|16560.12|9
1729851730000|2024-10-25 10:22:10|16640.14|16560.14|16640.04|16560.04|16640.18|16560.18|16640|16560|10
1729851740000|2024-10-25 10:22:20|16640.28|16560.28|16639.72|16559.72|16640.34|16560.34|16639.72|16559.72|6
1729851750000|2024-10-25 10:22:30|16639.76|16559.76|16639.51|16559.51|16640.01|16560.01|16639.51|16559.51|10
1729851760000|2024-10-25 10:22:40|16639.52|16559.52|16643.15|16563.15|16643.15|16563.15|16639.5|16559.5|10
1729851770000|2024-10-25 10:22:50|16643.26|16563.26|16642.55|16562.55|16643.93|16563.93|16642.55|16562.55|10
1729851780000|2024-10-25 10:23:00|16642.5|16562.5|16642.3|16562.3|16642.64|16562.64|16642.3|16562.3|10
1729851790000|2024-10-25 10:23:10|16642.29|16562.29|16643.88|16563.88|16643.88|16563.88|16642.29|16562.29|9
1729851800000|2024-10-25 10:23:20|16644.8|16564.8|16644.82|16564.82|16645.05|16565.05|16644.8|16564.8|9
1729851810000|2024-10-25 10:23:30|16644.75|16564.75|16645.04|16565.04|16645.04|16565.04|16644.71|16564.71|9
1729851820000|2024-10-25 10:23:40|16645.08|16565.08|16645.33|16565.33|16645.36|16565.36|16645.08|16565.08|8
1729851830000|2024-10-25 10:23:50|16645.35|16565.35|16646.1|16566.1|16646.24|16566.24|16645.35|16565.35|10
1729851840000|2024-10-25 10:24:00|16646.06|16566.06|16646.65|16566.65|16646.65|16566.65|16646.06|16566.06|8
1729851850000|2024-10-25 10:24:10|16646.62|16566.62|16648.42|16568.42|16648.63|16568.63|16646.62|16566.62|10
1729851860000|2024-10-25 10:24:20|16648.44|16568.44|16650.29|16570.29|16650.29|16570.29|16648.44|16568.44|9
1729851870000|2024-10-25 10:24:30|16650.42|16570.42|16650.79|16570.79|16650.79|16570.79|16650.3|16570.3|10
1729851880000|2024-10-25 10:24:40|16650.73|16570.73|16650.45|16570.45|16651.36|16571.36|16650.45|16570.45|9
1729851890000|2024-10-25 10:24:50|16649.98|16569.98|16649.66|16569.66|16649.98|16569.98|16649.54|16569.54|9
1729851900000|2024-10-25 10:25:00|16650.02|16570.02|16649.88|16569.88|16650.44|16570.44|16649.88|16569.88|9
1729851910000|2024-10-25 10:25:10|16649.87|16569.87|16651.48|16571.48|16651.48|16571.48|16649.87|16569.87|9
1729851920000|2024-10-25 10:25:20|16651.6|16571.6|16652.52|16572.52|16652.52|16572.52|16651.29|16571.29|10
1729851930000|2024-10-25 10:25:30|16652.65|16572.65|16654.07|16574.07|16654.08|16574.08|16652.65|16572.65|10
1729851940000|2024-10-25 10:25:40|16654.05|16574.05|16658.79|16578.79|16658.79|16578.79|16654.05|16574.05|9
1729851950000|2024-10-25 10:25:50|16659.03|16579.03|16661.41|16581.41|16661.41|16581.41|16658.99|16578.99|9
1729851960000|2024-10-25 10:26:00|16661.38|16581.38|16664.48|16584.48|16664.48|16584.48|16661.07|16581.07|10
1729851970000|2024-10-25 10:26:10|16664.77|16584.77|16666.08|16586.08|16666.11|16586.11|16664.77|16584.77|10
1729851980000|2024-10-25 10:26:20|16666.04|16586.04|16664.4|16584.4|16666.04|16586.04|16664.4|16584.4|10
1729851990000|2024-10-25 10:26:30|16664.27|16584.27|16667.54|16587.54|16667.54|16587.54|16664.27|16584.27|10
1729852000000|2024-10-25 10:26:40|16667.58|16587.58|16666.9|16586.9|16667.81|16587.81|16666.9|16586.9|9
1729852010000|2024-10-25 10:26:50|16666.56|16586.56|16667.15|16587.15|16667.15|16587.15|16666.49|16586.49|10
1729852020000|2024-10-25 10:27:00|16667.35|16587.35|16668.28|16588.28|16668.28|16588.28|16667.35|16587.35|9
1729852030000|2024-10-25 10:27:10|16668.41|16588.41|16671.25|16591.25|16671.25|16591.25|16668.41|16588.41|9
1729852040000|2024-10-25 10:27:20|16671|16591|16671.28|16591.28|16671.34|16591.34|16670.91|16590.91|10
1729852050000|2024-10-25 10:27:30|16671.42|16591.42|16671.25|16591.25|16671.55|16591.55|16671.18|16591.18|10
1729852060000|2024-10-25 10:27:40|16671.04|16591.04|16671.31|16591.31|16671.5|16591.5|16670.87|16590.87|10
1729852070000|2024-10-25 10:27:50|16671.23|16591.23|16671.4|16591.4|16671.49|16591.49|16671.23|16591.23|7
1729852080000|2024-10-25 10:28:00|16671.12|16591.12|16670.17|16590.17|16671.12|16591.12|16670.13|16590.13|10
1729852090000|2024-10-25 10:28:10|16670.5|16590.5|16670.46|16590.46|16670.5|16590.5|16670.15|16590.15|8
1729852100000|2024-10-25 10:28:20|16670.53|16590.53|16671.88|16591.88|16671.88|16591.88|16670.53|16590.53|10
1729852110000|2024-10-25 10:28:30|16672.29|16592.29|16671.83|16591.83|16672.4|16592.4|16671.83|16591.83|9
1729852120000|2024-10-25 10:28:40|16671.85|16591.85|16672.53|16592.53|16672.55|16592.55|16671.85|16591.85|8
1729852130000|2024-10-25 10:28:50|16672.55|16592.55|16673.26|16593.26|16673.26|16593.26|16672.55|16592.55|9
1729852140000|2024-10-25 10:29:00|16673.23|16593.23|16674.95|16594.95|16674.95|16594.95|16673.23|16593.23|9
1729852150000|2024-10-25 10:29:10|16676.32|16596.32|16677.24|16597.24|16677.24|16597.24|16676.32|16596.32|10
1729852160000|2024-10-25 10:29:20|16677.28|16597.28|16676.06|16596.06|16677.29|16597.29|16676.06|16596.06|10
1729852170000|2024-10-25 10:29:30|16676.89|16596.89|16679.47|16599.47|16679.47|16599.47|16676.89|16596.89|10
1729852180000|2024-10-25 10:29:40|16679.33|16599.33|16678.92|16598.92|16679.33|16599.33|16678.86|16598.86|9
1729852190000|2024-10-25 10:29:50|16679.47|16599.47|16679.57|16599.57|16679.66|16599.66|16679.44|16599.44|9
1729852200000|2024-10-25 10:30:00|16679.67|16599.67|16680.33|16600.33|16680.33|16600.33|16679.42|16599.42|8
1729852210000|2024-10-25 10:30:10|16680.73|16600.73|16681.72|16601.72|16682|16602|16680.73|16600.73|10
1729852220000|2024-10-25 10:30:20|16681.86|16601.86|16681.67|16601.67|16682.12|16602.12|16681.44|16601.44|10
1729852230000|2024-10-25 10:30:30|16680.88|16600.88|16676.23|16596.23|16680.88|16600.88|16676.23|16596.23|10
1729852240000|2024-10-25 10:30:40|16676.2|16596.2|16675.3|16595.3|16676.2|16596.2|16675.24|16595.24|8
1729852250000|2024-10-25 10:30:50|16674.79|16594.79|16674.57|16594.57|16674.79|16594.79|16674.32|16594.32|10
1729852260000|2024-10-25 10:31:00|16674.59|16594.59|16673.66|16593.66|16674.59|16594.59|16673.66|16593.66|10
1729852270000|2024-10-25 10:31:10|16674.29|16594.29|16673.65|16593.65|16674.54|16594.54|16673.44|16593.44|10
1729852280000|2024-10-25 10:31:20|16673.66|16593.66|16673.14|16593.14|16675.55|16595.55|16673.14|16593.14|10
1729852290000|2024-10-25 10:31:30|16673.01|16593.01|16672.31|16592.31|16673.01|16593.01|16671.63|16591.63|10
1729852300000|2024-10-25 10:31:40|16672.5|16592.5|16670.02|16590.02|16672.5|16592.5|16670.02|16590.02|9
1729852310000|2024-10-25 10:31:50|16670|16590|16669.7|16589.7|16670|16590|16669.7|16589.7|9
1729852320000|2024-10-25 10:32:00|16669.52|16589.52|16669.51|16589.51|16669.52|16589.52|16669.29|16589.29|10
1729852330000|2024-10-25 10:32:10|16669.52|16589.52|16669.76|16589.76|16670.02|16590.02|16668.94|16588.94|10
1729852340000|2024-10-25 10:32:20|16670.44|16590.44|16673.44|16593.44|16673.61|16593.61|16670.44|16590.44|10
1729852350000|2024-10-25 10:32:30|16673.4|16593.4|16673.22|16593.22|16674.02|16594.02|16673.22|16593.22|10
1729852360000|2024-10-25 10:32:40|16672.99|16592.99|16675.22|16595.22|16675.36|16595.36|16672.99|16592.99|9
1729852370000|2024-10-25 10:32:50|16675.36|16595.36|16674.82|16594.82|16675.36|16595.36|16674.5|16594.5|10
1729852380000|2024-10-25 10:33:00|16674.81|16594.81|16675.18|16595.18|16675.18|16595.18|16674.67|16594.67|8
1729852390000|2024-10-25 10:33:10|16674.75|16594.75|16674.53|16594.53|16674.77|16594.77|16674.46|16594.46|10
1729852400000|2024-10-25 10:33:20|16675.14|16595.14|16676.84|16596.84|16676.84|16596.84|16675.14|16595.14|10
1729852410000|2024-10-25 10:33:30|16676.82|16596.82|16677.96|16597.96|16677.96|16597.96|16676.82|16596.82|9
1729852420000|2024-10-25 10:33:40|16677.99|16597.99|16678.35|16598.35|16678.35|16598.35|16677.98|16597.98|9
1729852430000|2024-10-25 10:33:50|16678.57|16598.57|16678.19|16598.19|16678.58|16598.58|16678.19|16598.19|8
1729852440000|2024-10-25 10:34:00|16678.18|16598.18|16678.36|16598.36|16678.36|16598.36|16678.18|16598.18|10
1729852450000|2024-10-25 10:34:10|16678.49|16598.49|16678.23|16598.23|16679.34|16599.34|16678.21|16598.21|10
1729852460000|2024-10-25 10:34:20|16678.22|16598.22|16677.76|16597.76|16678.6|16598.6|16677.76|16597.76|10
1729852470000|2024-10-25 10:34:30|16677.78|16597.78|16677.21|16597.21|16677.87|16597.87|16677.21|16597.21|7
1729852480000|2024-10-25 10:34:40|16677.01|16597.01|16677.4|16597.4|16677.42|16597.42|16677.01|16597.01|10
1729852490000|2024-10-25 10:34:50|16677.39|16597.39|16676.99|16596.99|16677.39|16597.39|16676.89|16596.89|10
1729852500000|2024-10-25 10:35:00|16676.95|16596.95|16676.33|16596.33|16676.95|16596.95|16676.27|16596.27|8
1729852510000|2024-10-25 10:35:10|16676.02|16596.02|16676.64|16596.64|16676.64|16596.64|16675.98|16595.98|10
1729852520000|2024-10-25 10:35:20|16676.48|16596.48|16674.93|16594.93|16676.48|16596.48|16674.53|16594.53|9
1729852530000|2024-10-25 10:35:30|16674.62|16594.62|16671.94|16591.94|16674.62|16594.62|16671.94|16591.94|10
1729852540000|2024-10-25 10:35:40|16671.73|16591.73|16671.58|16591.58|16673.08|16593.08|16671.58|16591.58|9
1729852550000|2024-10-25 10:35:50|16671.32|16591.32|16664.49|16584.49|16671.32|16591.32|16664.49|16584.49|10
1729852560000|2024-10-25 10:36:00|16664.36|16584.36|16659.13|16579.13|16664.36|16584.36|16659.13|16579.13|10
1729852570000|2024-10-25 10:36:10|16658.53|16578.53|16658.8|16578.8|16659.09|16579.09|16658.45|16578.45|9
1729852580000|2024-10-25 10:36:20|16655.57|16575.57|16657.04|16577.04|16657.04|16577.04|16655.57|16575.57|10
1729852590000|2024-10-25 10:36:30|16657.15|16577.15|16657.05|16577.05|16657.26|16577.26|16656.49|16576.49|10
1729852600000|2024-10-25 10:36:40|16657.3|16577.3|16658.6|16578.6|16658.6|16578.6|16657.3|16577.3|10
1729852610000|2024-10-25 10:36:50|16658.37|16578.37|16658.75|16578.75|16658.83|16578.83|16658.37|16578.37|9
1729852620000|2024-10-25 10:37:00|16658.82|16578.82|16657.75|16577.75|16658.82|16578.82|16657.75|16577.75|10
1729852630000|2024-10-25 10:37:10|16658.17|16578.17|16658.81|16578.81|16658.85|16578.85|16657.73|16577.73|10
1729852640000|2024-10-25 10:37:20|16658.41|16578.41|16656.8|16576.8|16658.65|16578.65|16656.76|16576.76|10
1729852650000|2024-10-25 10:37:30|16656.95|16576.95|16659.14|16579.14|16659.14|16579.14|16656.9|16576.9|10
1729852660000|2024-10-25 10:37:40|16659.16|16579.16|16659.37|16579.37|16659.71|16579.71|16659.05|16579.05|10
1729852670000|2024-10-25 10:37:50|16659.35|16579.35|16659.91|16579.91|16659.91|16579.91|16659.33|16579.33|9
1729852680000|2024-10-25 10:38:00|16659.85|16579.85|16659.88|16579.88|16659.88|16579.88|16659.55|16579.55|9
1729852690000|2024-10-25 10:38:10|16659.98|16579.98|16659.75|16579.75|16659.98|16579.98|16659.63|16579.63|9
1729852700000|2024-10-25 10:38:20|16659.81|16579.81|16659.51|16579.51|16659.81|16579.81|16659.42|16579.42|9
1729852710000|2024-10-25 10:38:30|16659.39|16579.39|16659.7|16579.7|16659.73|16579.73|16659.34|16579.34|10
1729852720000|2024-10-25 10:38:40|16659.58|16579.58|16661.3|16581.3|16661.3|16581.3|16659.45|16579.45|10
1729852730000|2024-10-25 10:38:50|16661.47|16581.47|16661.64|16581.64|16661.76|16581.76|16661.34|16581.34|10
1729852740000|2024-10-25 10:39:00|16661.63|16581.63|16661.75|16581.75|16661.88|16581.88|16661.39|16581.39|9
1729852750000|2024-10-25 10:39:10|16661.79|16581.79|16661.08|16581.08|16661.93|16581.93|16661.08|16581.08|10
1729852760000|2024-10-25 10:39:20|16661.09|16581.09|16660.25|16580.25|16661.09|16581.09|16660.25|16580.25|10
1729852770000|2024-10-25 10:39:30|16660.3|16580.3|16659.99|16579.99|16660.54|16580.54|16659.94|16579.94|9
1729852780000|2024-10-25 10:39:40|16659.98|16579.98|16660.02|16580.02|16660.02|16580.02|16659.84|16579.84|8
1729852790000|2024-10-25 10:39:50|16660.05|16580.05|16660.31|16580.31|16660.52|16580.52|16660.05|16580.05|9
1729852800000|2024-10-25 10:40:00|16660.29|16580.29|16659.36|16579.36|16660.29|16580.29|16658.92|16578.92|9
1729852810000|2024-10-25 10:40:10|16659.7|16579.7|16659.95|16579.95|16659.98|16579.98|16659.69|16579.69|10
1729852820000|2024-10-25 10:40:20|16659.91|16579.91|16658.54|16578.54|16660.09|16580.09|16658.54|16578.54|10
1729852830000|2024-10-25 10:40:30|16658.08|16578.08|16658.96|16578.96|16658.96|16578.96|16657.58|16577.58|10
1729852840000|2024-10-25 10:40:40|16658.63|16578.63|16661.95|16581.95|16661.95|16581.95|16658.63|16578.63|10
1729852850000|2024-10-25 10:40:50|16662|16582|16661.94|16581.94|16662.28|16582.28|16661.94|16581.94|9
1729852860000|2024-10-25 10:41:00|16661.96|16581.96|16664.29|16584.29|16664.29|16584.29|16661.96|16581.96|10
1729852870000|2024-10-25 10:41:10|16664.85|16584.85|16667.26|16587.26|16667.26|16587.26|16664.8|16584.8|10
1729852880000|2024-10-25 10:41:20|16668.61|16588.61|16672.05|16592.05|16672.05|16592.05|16668.61|16588.61|10
1729852890000|2024-10-25 10:41:30|16672.39|16592.39|16670.86|16590.86|16672.48|16592.48|16670.86|16590.86|10
1729852900000|2024-10-25 10:41:40|16670.71|16590.71|16671.82|16591.82|16671.82|16591.82|16670.49|16590.49|8
1729852910000|2024-10-25 10:41:50|16671.75|16591.75|16671.65|16591.65|16671.75|16591.75|16671.52|16591.52|10
1729852920000|2024-10-25 10:42:00|16671.67|16591.67|16671.08|16591.08|16671.73|16591.73|16670.93|16590.93|9
1729852930000|2024-10-25 10:42:10|16671.02|16591.02|16670.87|16590.87|16671.02|16591.02|16670.76|16590.76|8
1729852940000|2024-10-25 10:42:20|16670.88|16590.88|16670.06|16590.06|16670.88|16590.88|16668.69|16588.69|10
1729852950000|2024-10-25 10:42:30|16670.44|16590.44|16669.98|16589.98|16670.45|16590.45|16669.96|16589.96|10
1729852960000|2024-10-25 10:42:40|16669.95|16589.95|16669.93|16589.93|16670.14|16590.14|16669.93|16589.93|9
1729852970000|2024-10-25 10:42:50|16670.27|16590.27|16668.63|16588.63|16670.27|16590.27|16668.63|16588.63|10
1729852980000|2024-10-25 10:43:00|16668.65|16588.65|16669.12|16589.12|16669.18|16589.18|16668.65|16588.65|8
1729852990000|2024-10-25 10:43:10|16669.17|16589.17|16671.08|16591.08|16671.08|16591.08|16669.13|16589.13|10
1729853000000|2024-10-25 10:43:20|16671.95|16591.95|16672.48|16592.48|16672.74|16592.74|16671.83|16591.83|10
1729853010000|2024-10-25 10:43:30|16673.05|16593.05|16673.05|16593.05|16673.05|16593.05|16672.68|16592.68|10
1729853020000|2024-10-25 10:43:40|16673.06|16593.06|16672.99|16592.99|16673.06|16593.06|16672.78|16592.78|9
1729853030000|2024-10-25 10:43:50|16672.96|16592.96|16673.14|16593.14|16673.41|16593.41|16672.96|16592.96|9
1729853040000|2024-10-25 10:44:00|16673.18|16593.18|16674.27|16594.27|16674.27|16594.27|16673.18|16593.18|10
1729853050000|2024-10-25 10:44:10|16674.41|16594.41|16675.07|16595.07|16675.07|16595.07|16674.39|16594.39|9
1729853060000|2024-10-25 10:44:20|16675.12|16595.12|16675.54|16595.54|16676.01|16596.01|16675.12|16595.12|10
1729853070000|2024-10-25 10:44:30|16675.5|16595.5|16675.68|16595.68|16675.68|16595.68|16675.5|16595.5|7
1729853080000|2024-10-25 10:44:40|16675.88|16595.88|16675.61|16595.61|16675.97|16595.97|16675.61|16595.61|10
1729853090000|2024-10-25 10:44:50|16675.34|16595.34|16674.98|16594.98|16675.39|16595.39|16674.98|16594.98|10
1729853100000|2024-10-25 10:45:00|16674.9|16594.9|16674.89|16594.89|16675.17|16595.17|16674.58|16594.58|10
1729853110000|2024-10-25 10:45:10|16674.55|16594.55|16674.09|16594.09|16674.55|16594.55|16674.09|16594.09|10
1729853120000|2024-10-25 10:45:20|16673.98|16593.98|16674.01|16594.01|16674.13|16594.13|16673.72|16593.72|8
1729853130000|2024-10-25 10:45:30|16673.88|16593.88|16674.34|16594.34|16674.34|16594.34|16673.88|16593.88|6
1729853140000|2024-10-25 10:45:40|16674.49|16594.49|16675.13|16595.13|16675.15|16595.15|16674.49|16594.49|10
1729853150000|2024-10-25 10:45:50|16675.03|16595.03|16675.23|16595.23|16675.24|16595.24|16674.97|16594.97|7
1729853160000|2024-10-25 10:46:00|16675.43|16595.43|16673.9|16593.9|16675.43|16595.43|16673.9|16593.9|10
1729853170000|2024-10-25 10:46:10|16674.41|16594.41|16674.17|16594.17|16674.72|16594.72|16674.16|16594.16|10
1729853180000|2024-10-25 10:46:20|16674.15|16594.15|16672.85|16592.85|16674.15|16594.15|16672.82|16592.82|10
1729853190000|2024-10-25 10:46:30|16672.73|16592.73|16672.05|16592.05|16672.82|16592.82|16671.93|16591.93|10
1729853200000|2024-10-25 10:46:40|16672.01|16592.01|16671.26|16591.26|16672.07|16592.07|16671.26|16591.26|9
1729853210000|2024-10-25 10:46:50|16671.24|16591.24|16671.7|16591.7|16671.73|16591.73|16671.24|16591.24|9
1729853220000|2024-10-25 10:47:00|16671.69|16591.69|16672.47|16592.47|16672.85|16592.85|16671.69|16591.69|10
1729853230000|2024-10-25 10:47:10|16672.9|16592.9|16673.45|16593.45|16673.58|16593.58|16672.86|16592.86|9
1729853240000|2024-10-25 10:47:20|16673.48|16593.48|16672.76|16592.76|16673.48|16593.48|16672.4|16592.4|10
1729853250000|2024-10-25 10:47:30|16672.55|16592.55|16672.64|16592.64|16672.67|16592.67|16672.45|16592.45|9
1729853260000|2024-10-25 10:47:40|16672.78|16592.78|16672.62|16592.62|16672.98|16592.98|16672.56|16592.56|9
1729853270000|2024-10-25 10:47:50|16672.5|16592.5|16671.74|16591.74|16672.91|16592.91|16671.74|16591.74|10
1729853280000|2024-10-25 10:48:00|16670.54|16590.54|16671.29|16591.29|16671.29|16591.29|16670.54|16590.54|10
1729853290000|2024-10-25 10:48:10|16671.53|16591.53|16671.4|16591.4|16672.07|16592.07|16671.4|16591.4|10
1729853300000|2024-10-25 10:48:20|16671|16591|16670.04|16590.04|16671|16591|16669.87|16589.87|9
1729853310000|2024-10-25 10:48:30|16670|16590|16669.47|16589.47|16670.24|16590.24|16669.47|16589.47|10
1729853320000|2024-10-25 10:48:40|16669.44|16589.44|16669.83|16589.83|16669.83|16589.83|16669.4|16589.4|10
1729853330000|2024-10-25 10:48:50|16669.93|16589.93|16669.93|16589.93|16670.1|16590.1|16668.74|16588.74|10
1729853340000|2024-10-25 10:49:00|16670.04|16590.04|16672.96|16592.96|16672.98|16592.98|16670.04|16590.04|10
1729853350000|2024-10-25 10:49:10|16672.99|16592.99|16674.07|16594.07|16674.07|16594.07|16672.99|16592.99|10
1729853360000|2024-10-25 10:49:20|16674.5|16594.5|16674.41|16594.41|16675.13|16595.13|16674.4|16594.4|9
1729853370000|2024-10-25 10:49:30|16674.37|16594.37|16674.4|16594.4|16674.41|16594.41|16674.37|16594.37|5
1729853380000|2024-10-25 10:49:40|16674.56|16594.56|16674.48|16594.48|16674.56|16594.56|16674.09|16594.09|8
1729853390000|2024-10-25 10:49:50|16674.54|16594.54|16674.51|16594.51|16675.25|16595.25|16674.24|16594.24|10
1729853400000|2024-10-25 10:50:00|16674.43|16594.43|16674.94|16594.94|16674.94|16594.94|16674.29|16594.29|10
1729853410000|2024-10-25 10:50:10|16677.13|16597.13|16678.15|16598.15|16678.19|16598.19|16677.07|16597.07|10
1729853420000|2024-10-25 10:50:20|16678.09|16598.09|16677.59|16597.59|16678.09|16598.09|16677.45|16597.45|9
1729853430000|2024-10-25 10:50:30|16677.64|16597.64|16681.34|16601.34|16681.34|16601.34|16677.64|16597.64|10
1729853440000|2024-10-25 10:50:40|16682.79|16602.79|16684.91|16604.91|16684.91|16604.91|16682.79|16602.79|9
1729853450000|2024-10-25 10:50:50|16684.9|16604.9|16684.33|16604.33|16685.36|16605.36|16684.33|16604.33|9
1729853460000|2024-10-25 10:51:00|16684.36|16604.36|16683.5|16603.5|16684.36|16604.36|16683.5|16603.5|10
1729853470000|2024-10-25 10:51:10|16683.41|16603.41|16681.04|16601.04|16683.41|16603.41|16680.88|16600.88|10
1729853480000|2024-10-25 10:51:20|16681.16|16601.16|16679.74|16599.74|16681.16|16601.16|16679.74|16599.74|9
1729853490000|2024-10-25 10:51:30|16679.65|16599.65|16680.33|16600.33|16680.45|16600.45|16679.45|16599.45|8
1729853500000|2024-10-25 10:51:40|16680.28|16600.28|16680.61|16600.61|16680.61|16600.61|16680.18|16600.18|10
1729853510000|2024-10-25 10:51:50|16680.57|16600.57|16680.04|16600.04|16680.86|16600.86|16680.04|16600.04|9
1729853520000|2024-10-25 10:52:00|16680.03|16600.03|16679.89|16599.89|16680.03|16600.03|16679.75|16599.75|9
1729853530000|2024-10-25 10:52:10|16679.99|16599.99|16682.11|16602.11|16682.2|16602.2|16679.88|16599.88|10
1729853540000|2024-10-25 10:52:20|16682.06|16602.06|16684.97|16604.97|16684.97|16604.97|16682.02|16602.02|10
1729853550000|2024-10-25 10:52:30|16684.9|16604.9|16684.38|16604.38|16684.9|16604.9|16684.38|16604.38|10
1729853560000|2024-10-25 10:52:40|16684.57|16604.57|16685.21|16605.21|16685.42|16605.42|16684.57|16604.57|9
1729853570000|2024-10-25 10:52:50|16685.12|16605.12|16685.46|16605.46|16685.49|16605.49|16685.03|16605.03|9
1729853580000|2024-10-25 10:53:00|16685.45|16605.45|16684.69|16604.69|16685.47|16605.47|16684.69|16604.69|10
1729853590000|2024-10-25 10:53:10|16684.75|16604.75|16684.82|16604.82|16684.82|16604.82|16684.33|16604.33|10
1729853600000|2024-10-25 10:53:20|16684.8|16604.8|16685.22|16605.22|16685.49|16605.49|16684.8|16604.8|10
1729853610000|2024-10-25 10:53:30|16685.26|16605.26|16685.59|16605.59|16685.59|16605.59|16684.9|16604.9|9
1729853620000|2024-10-25 10:53:40|16685.68|16605.68|16686.45|16606.45|16686.45|16606.45|16685.48|16605.48|10
1729853630000|2024-10-25 10:53:50|16686.42|16606.42|16687.16|16607.16|16687.16|16607.16|16686.42|16606.42|9
1729853640000|2024-10-25 10:54:00|16687.2|16607.2|16687.15|16607.15|16687.2|16607.2|16687.07|16607.07|10
1729853650000|2024-10-25 10:54:10|16687.03|16607.03|16686.37|16606.37|16687.03|16607.03|16686.31|16606.31|9
1729853660000|2024-10-25 10:54:20|16687.02|16607.02|16687.11|16607.11|16687.16|16607.16|16686.97|16606.97|8
1729853670000|2024-10-25 10:54:30|16686.94|16606.94|16687.3|16607.3|16687.45|16607.45|16686.86|16606.86|10
1729853680000|2024-10-25 10:54:40|16687.35|16607.35|16687.21|16607.21|16687.51|16607.51|16687.21|16607.21|9
1729853690000|2024-10-25 10:54:50|16687.23|16607.23|16687.58|16607.58|16687.63|16607.63|16687.21|16607.21|9
1729853700000|2024-10-25 10:55:00|16687.6|16607.6|16689.12|16609.12|16689.48|16609.48|16687.6|16607.6|10
1729853710000|2024-10-25 10:55:10|16688.89|16608.89|16688.95|16608.95|16689.06|16609.06|16688.89|16608.89|8
1729853720000|2024-10-25 10:55:20|16689.36|16609.36|16689.47|16609.47|16689.85|16609.85|16689.36|16609.36|10
1729853730000|2024-10-25 10:55:30|16689.56|16609.56|16689.39|16609.39|16689.76|16609.76|16689.35|16609.35|10
1729853740000|2024-10-25 10:55:40|16689.32|16609.32|16689.31|16609.31|16689.45|16609.45|16689.07|16609.07|10
1729853750000|2024-10-25 10:55:50|16689.42|16609.42|16689.22|16609.22|16689.54|16609.54|16688.81|16608.81|9
1729853760000|2024-10-25 10:56:00|16689.3|16609.3|16688.42|16608.42|16689.32|16609.32|16688.36|16608.36|10
1729853770000|2024-10-25 10:56:10|16688.48|16608.48|16689.13|16609.13|16689.18|16609.18|16688.48|16608.48|9
1729853780000|2024-10-25 10:56:20|16689.15|16609.15|16689.04|16609.04|16689.18|16609.18|16689.04|16609.04|9
1729853790000|2024-10-25 10:56:30|16689.11|16609.11|16689.43|16609.43|16689.43|16609.43|16689.06|16609.06|7
1729853800000|2024-10-25 10:56:40|16689.41|16609.41|16687.89|16607.89|16689.41|16609.41|16687.89|16607.89|9
1729853810000|2024-10-25 10:56:50|16687.83|16607.83|16688.54|16608.54|16688.54|16608.54|16687.7|16607.7|10
1729853820000|2024-10-25 10:57:00|16688.52|16608.52|16685.4|16605.4|16688.52|16608.52|16685.4|16605.4|10
1729853830000|2024-10-25 10:57:10|16686.39|16606.39|16684.48|16604.48|16686.39|16606.39|16684.18|16604.18|10
1729853840000|2024-10-25 10:57:20|16683.82|16603.82|16685.31|16605.31|16685.52|16605.52|16683.25|16603.25|10
1729853850000|2024-10-25 10:57:30|16685.26|16605.26|16684.21|16604.21|16685.26|16605.26|16684.16|16604.16|9
1729853860000|2024-10-25 10:57:40|16684.18|16604.18|16683.75|16603.75|16684.18|16604.18|16683.67|16603.67|9
1729853870000|2024-10-25 10:57:50|16683.77|16603.77|16684.47|16604.47|16684.47|16604.47|16683.77|16603.77|10
1729853880000|2024-10-25 10:58:00|16684.65|16604.65|16683.09|16603.09|16684.65|16604.65|16683.09|16603.09|10
1729853890000|2024-10-25 10:58:10|16683.15|16603.15|16682.59|16602.59|16683.56|16603.56|16681.92|16601.92|10
1729853900000|2024-10-25 10:58:20|16682.6|16602.6|16682.25|16602.25|16682.66|16602.66|16682.2|16602.2|8
1729853910000|2024-10-25 10:58:30|16682.06|16602.06|16682.7|16602.7|16682.75|16602.75|16682.06|16602.06|10
1729853920000|2024-10-25 10:58:40|16682.71|16602.71|16681.92|16601.92|16682.71|16602.71|16681.92|16601.92|10
1729853930000|2024-10-25 10:58:50|16681.84|16601.84|16681.72|16601.72|16682.13|16602.13|16681.51|16601.51|10
1729853940000|2024-10-25 10:59:00|16681.77|16601.77|16681.82|16601.82|16681.95|16601.95|16681.47|16601.47|9
1729853950000|2024-10-25 10:59:10|16681.83|16601.83|16682.8|16602.8|16682.8|16602.8|16681.81|16601.81|9
1729853960000|2024-10-25 10:59:20|16682.79|16602.79|16682.73|16602.73|16682.81|16602.81|16682.33|16602.33|9
1729853970000|2024-10-25 10:59:30|16682.76|16602.76|16682.15|16602.15|16682.82|16602.82|16682.15|16602.15|9
1729853980000|2024-10-25 10:59:40|16682.13|16602.13|16681.31|16601.31|16682.13|16602.13|16679.74|16599.74|9
1729853990000|2024-10-25 10:59:50|16681.54|16601.54|16681.62|16601.62|16681.79|16601.79|16681.54|16601.54|8
1729854000000|2024-10-25 11:00:00|16681.73|16601.73|16682.05|16602.05|16682.05|16602.05|16681.58|16601.58|9
1729854010000|2024-10-25 11:00:10|16682.02|16602.02|16680.69|16600.69|16682.02|16602.02|16680.48|16600.48|10
1729854020000|2024-10-25 11:00:20|16680.48|16600.48|16679.52|16599.52|16680.48|16600.48|16679.52|16599.52|10
1729854030000|2024-10-25 11:00:30|16679.29|16599.29|16679.79|16599.79|16679.9|16599.9|16679.16|16599.16|9
1729854040000|2024-10-25 11:00:40|16679.75|16599.75|16679.17|16599.17|16679.75|16599.75|16679.16|16599.16|10
1729854050000|2024-10-25 11:00:50|16679.24|16599.24|16677.57|16597.57|16679.24|16599.24|16677.57|16597.57|9
1729854060000|2024-10-25 11:01:00|16677.42|16597.42|16673.8|16593.8|16677.42|16597.42|16673.8|16593.8|10
1729854070000|2024-10-25 11:01:10|16673.76|16593.76|16673.28|16593.28|16673.76|16593.76|16673.2|16593.2|10
1729854080000|2024-10-25 11:01:20|16673.26|16593.26|16672.38|16592.38|16673.26|16593.26|16672.38|16592.38|10
1729854090000|2024-10-25 11:01:30|16671.88|16591.88|16667.11|16587.11|16671.88|16591.88|16667.11|16587.11|10
1729854100000|2024-10-25 11:01:40|16667.05|16587.05|16665.63|16585.63|16667.05|16587.05|16665.59|16585.59|10
1729854110000|2024-10-25 11:01:50|16665.61|16585.61|16663.77|16583.77|16665.61|16585.61|16663.77|16583.77|9
1729854120000|2024-10-25 11:02:00|16662.85|16582.85|16663.91|16583.91|16664.59|16584.59|16662.66|16582.66|9
1729854130000|2024-10-25 11:02:10|16663.54|16583.54|16663.88|16583.88|16663.98|16583.98|16663.24|16583.24|10
1729854140000|2024-10-25 11:02:20|16663.89|16583.89|16663.71|16583.71|16663.89|16583.89|16662.79|16582.79|10
1729854150000|2024-10-25 11:02:30|16663.63|16583.63|16666.57|16586.57|16666.57|16586.57|16661.83|16581.83|9
1729854160000|2024-10-25 11:02:40|16666.59|16586.59|16667.36|16587.36|16667.45|16587.45|16666.59|16586.59|10
1729854170000|2024-10-25 11:02:50|16667.34|16587.34|16668.6|16588.6|16668.6|16588.6|16667.33|16587.33|8
1729854180000|2024-10-25 11:03:00|16668.45|16588.45|16668.24|16588.24|16668.78|16588.78|16668.24|16588.24|10
1729854190000|2024-10-25 11:03:10|16668.21|16588.21|16668.71|16588.71|16668.71|16588.71|16668.19|16588.19|9
1729854200000|2024-10-25 11:03:20|16668.9|16588.9|16669.67|16589.67|16669.67|16589.67|16668.22|16588.22|10
1729854210000|2024-10-25 11:03:30|16669.65|16589.65|16669.33|16589.33|16669.65|16589.65|16668.75|16588.75|9
1729854220000|2024-10-25 11:03:40|16669.25|16589.25|16670.62|16590.62|16670.62|16590.62|16669.07|16589.07|9
1729854230000|2024-10-25 11:03:50|16670.58|16590.58|16671.22|16591.22|16671.22|16591.22|16670.58|16590.58|10
1729854240000|2024-10-25 11:04:00|16671.24|16591.24|16671.54|16591.54|16671.54|16591.54|16670.9|16590.9|9
1729854250000|2024-10-25 11:04:10|16671.22|16591.22|16670.41|16590.41|16671.22|16591.22|16670.41|16590.41|7
1729854260000|2024-10-25 11:04:20|16670.39|16590.39|16669.64|16589.64|16670.39|16590.39|16669.38|16589.38|10
1729854270000|2024-10-25 11:04:30|16669.48|16589.48|16668.92|16588.92|16669.93|16589.93|16668.71|16588.71|10
1729854280000|2024-10-25 11:04:40|16668.79|16588.79|16669.47|16589.47|16669.63|16589.63|16668.79|16588.79|9
1729854290000|2024-10-25 11:04:50|16669.48|16589.48|16666.84|16586.84|16669.57|16589.57|16666.59|16586.59|10
1729854300000|2024-10-25 11:05:00|16666.59|16586.59|16667.66|16587.66|16667.66|16587.66|16666.27|16586.27|10
1729854310000|2024-10-25 11:05:10|16667.52|16587.52|16667.41|16587.41|16667.55|16587.55|16667.38|16587.38|9
1729854320000|2024-10-25 11:05:20|16667.4|16587.4|16667.89|16587.89|16667.99|16587.99|16667.4|16587.4|10
1729854330000|2024-10-25 11:05:30|16667.47|16587.47|16668.93|16588.93|16668.93|16588.93|16667.16|16587.16|10
1729854340000|2024-10-25 11:05:40|16669.03|16589.03|16669.67|16589.67|16669.67|16589.67|16669.03|16589.03|10
1729854350000|2024-10-25 11:05:50|16669.62|16589.62|16669.85|16589.85|16669.85|16589.85|16669.55|16589.55|10
1729854360000|2024-10-25 11:06:00|16669.87|16589.87|16669.07|16589.07|16670.08|16590.08|16669|16589|9
1729854370000|2024-10-25 11:06:10|16669.03|16589.03|16668.97|16588.97|16669.11|16589.11|16668.97|16588.97|9
1729854380000|2024-10-25 11:06:20|16669.11|16589.11|16667.69|16587.69|16669.11|16589.11|16667.69|16587.69|10
1729854390000|2024-10-25 11:06:30|16667.59|16587.59|16667.53|16587.53|16667.59|16587.59|16667.28|16587.28|10
1729854400000|2024-10-25 11:06:40|16667.55|16587.55|16667.43|16587.43|16667.55|16587.55|16666.99|16586.99|9
1729854410000|2024-10-25 11:06:50|16667.35|16587.35|16667.99|16587.99|16668.01|16588.01|16667.01|16587.01|10
1729854420000|2024-10-25 11:07:00|16668|16588|16666.49|16586.49|16668.1|16588.1|16666.39|16586.39|9
1729854430000|2024-10-25 11:07:10|16666.48|16586.48|16668.35|16588.35|16668.35|16588.35|16666.48|16586.48|9
1729854440000|2024-10-25 11:07:20|16668.11|16588.11|16670.33|16590.33|16670.36|16590.36|16668.11|16588.11|10
1729854450000|2024-10-25 11:07:30|16670.49|16590.49|16671.48|16591.48|16671.48|16591.48|16670.49|16590.49|10
1729854460000|2024-10-25 11:07:40|16671.91|16591.91|16674.12|16594.12|16674.12|16594.12|16671.91|16591.91|10
1729854470000|2024-10-25 11:07:50|16674.15|16594.15|16674.93|16594.93|16674.93|16594.93|16674.15|16594.15|10
1729854480000|2024-10-25 11:08:00|16675.06|16595.06|16675.28|16595.28|16675.28|16595.28|16674.41|16594.41|9
1729854490000|2024-10-25 11:08:10|16675.3|16595.3|16677.8|16597.8|16677.8|16597.8|16675.27|16595.27|9
1729854500000|2024-10-25 11:08:20|16677.81|16597.81|16677.87|16597.87|16678.28|16598.28|16677.76|16597.76|8
1729854510000|2024-10-25 11:08:30|16678.1|16598.1|16678.15|16598.15|16678.15|16598.15|16677.81|16597.81|10
1729854520000|2024-10-25 11:08:40|16678.38|16598.38|16679.51|16599.51|16679.51|16599.51|16678.11|16598.11|10
1729854530000|2024-10-25 11:08:50|16679.6|16599.6|16679.83|16599.83|16679.89|16599.89|16678.94|16598.94|9
1729854540000|2024-10-25 11:09:00|16679.8|16599.8|16680.71|16600.71|16680.71|16600.71|16679.44|16599.44|10
1729854550000|2024-10-25 11:09:10|16680.74|16600.74|16680.01|16600.01|16680.98|16600.98|16680.01|16600.01|9
1729854560000|2024-10-25 11:09:20|16680.04|16600.04|16679.97|16599.97|16680.14|16600.14|16679.56|16599.56|9
1729854570000|2024-10-25 11:09:30|16679.86|16599.86|16680.22|16600.22|16680.22|16600.22|16679.75|16599.75|10
1729854580000|2024-10-25 11:09:40|16680.28|16600.28|16680.51|16600.51|16680.65|16600.65|16680.28|16600.28|9
1729854590000|2024-10-25 11:09:50|16680.48|16600.48|16680.89|16600.89|16680.89|16600.89|16680.47|16600.47|8
1729854600000|2024-10-25 11:10:00|16680.9|16600.9|16681.87|16601.87|16681.87|16601.87|16680.9|16600.9|9
1729854610000|2024-10-25 11:10:10|16681.83|16601.83|16681.67|16601.67|16681.83|16601.83|16681.67|16601.67|8
1729854620000|2024-10-25 11:10:20|16681.63|16601.63|16682.17|16602.17|16682.17|16602.17|16681.63|16601.63|8
1729854630000|2024-10-25 11:10:30|16682.2|16602.2|16680.93|16600.93|16682.2|16602.2|16680.93|16600.93|10
1729854640000|2024-10-25 11:10:40|16680.84|16600.84|16680.98|16600.98|16680.98|16600.98|16680.83|16600.83|8
1729854650000|2024-10-25 11:10:50|16681.01|16601.01|16681.64|16601.64|16681.68|16601.68|16680.82|16600.82|9
1729854660000|2024-10-25 11:11:00|16681.74|16601.74|16679.81|16599.81|16681.74|16601.74|16679.81|16599.81|9
1729854670000|2024-10-25 11:11:10|16679.71|16599.71|16678.33|16598.33|16679.71|16599.71|16678.33|16598.33|9
1729854680000|2024-10-25 11:11:20|16678.23|16598.23|16677.37|16597.37|16678.31|16598.31|16677.37|16597.37|8
1729854690000|2024-10-25 11:11:30|16677.33|16597.33|16676.66|16596.66|16677.33|16597.33|16676.62|16596.62|10
1729854700000|2024-10-25 11:11:40|16676.69|16596.69|16676.99|16596.99|16677.14|16597.14|16676.69|16596.69|10
1729854710000|2024-10-25 11:11:50|16677.33|16597.33|16675.45|16595.45|16677.59|16597.59|16675.45|16595.45|10
1729854720000|2024-10-25 11:12:00|16675.67|16595.67|16675.53|16595.53|16675.72|16595.72|16675.33|16595.33|9
1729854730000|2024-10-25 11:12:10|16675.33|16595.33|16674.43|16594.43|16675.34|16595.34|16674.43|16594.43|10
1729854740000|2024-10-25 11:12:20|16674.57|16594.57|16675.09|16595.09|16675.19|16595.19|16674.57|16594.57|9
1729854750000|2024-10-25 11:12:30|16675.1|16595.1|16675.05|16595.05|16675.1|16595.1|16674.92|16594.92|9
1729854760000|2024-10-25 11:12:40|16675.03|16595.03|16672.95|16592.95|16675.03|16595.03|16672.76|16592.76|10
1729854770000|2024-10-25 11:12:50|16672.98|16592.98|16674.23|16594.23|16674.23|16594.23|16671.85|16591.85|10
1729854780000|2024-10-25 11:13:00|16674.71|16594.71|16675.08|16595.08|16675.24|16595.24|16674.71|16594.71|8
1729854790000|2024-10-25 11:13:10|16674.76|16594.76|16673.6|16593.6|16675.47|16595.47|16673.6|16593.6|10
1729854800000|2024-10-25 11:13:20|16673.18|16593.18|16676.44|16596.44|16676.44|16596.44|16673.18|16593.18|10
1729854810000|2024-10-25 11:13:30|16676.53|16596.53|16676.86|16596.86|16676.94|16596.94|16676.53|16596.53|10
1729854820000|2024-10-25 11:13:40|16676.71|16596.71|16677.36|16597.36|16677.63|16597.63|16676.56|16596.56|10
1729854830000|2024-10-25 11:13:50|16677.73|16597.73|16678.82|16598.82|16678.82|16598.82|16677.73|16597.73|10
1729854840000|2024-10-25 11:14:00|16678.92|16598.92|16680.21|16600.21|16680.21|16600.21|16678.92|16598.92|10
1729854850000|2024-10-25 11:14:10|16680.16|16600.16|16684.92|16604.92|16684.92|16604.92|16680.02|16600.02|10
1729854860000|2024-10-25 11:14:20|16684.99|16604.99|16686.85|16606.85|16686.98|16606.98|16684.99|16604.99|8
1729854870000|2024-10-25 11:14:30|16686.91|16606.91|16687.02|16607.02|16687.04|16607.04|16686.91|16606.91|8
1729854880000|2024-10-25 11:14:40|16687.06|16607.06|16686.08|16606.08|16687.09|16607.09|16686.08|16606.08|9
1729854890000|2024-10-25 11:14:50|16686.01|16606.01|16686.68|16606.68|16686.8|16606.8|16685.98|16605.98|10
1729854900000|2024-10-25 11:15:00|16686.69|16606.69|16687.63|16607.63|16687.63|16607.63|16686.69|16606.69|10
1729854910000|2024-10-25 11:15:10|16687.55|16607.55|16686.45|16606.45|16687.55|16607.55|16686.2|16606.2|10
1729854920000|2024-10-25 11:15:20|16686.41|16606.41|16686.48|16606.48|16686.48|16606.48|16685.98|16605.98|10
1729854930000|2024-10-25 11:15:30|16686.39|16606.39|16686.26|16606.26|16686.91|16606.91|16686.22|16606.22|9
1729854940000|2024-10-25 11:15:40|16686|16606|16686.57|16606.57|16686.67|16606.67|16686|16606|10
1729854950000|2024-10-25 11:15:50|16686.6|16606.6|16687.45|16607.45|16687.45|16607.45|16686.6|16606.6|7
1729854960000|2024-10-25 11:16:00|16687.21|16607.21|16687.36|16607.36|16687.38|16607.38|16687.21|16607.21|7
1729854970000|2024-10-25 11:16:10|16687.26|16607.26|16687.63|16607.63|16687.75|16607.75|16687.26|16607.26|10
1729854980000|2024-10-25 11:16:20|16687.43|16607.43|16687.86|16607.86|16687.86|16607.86|16687.12|16607.12|10
1729854990000|2024-10-25 11:16:30|16687.89|16607.89|16687.99|16607.99|16688.08|16608.08|16687.82|16607.82|10
1729855000000|2024-10-25 11:16:40|16688.1|16608.1|16687.88|16607.88|16688.18|16608.18|16687.88|16607.88|9
1729855010000|2024-10-25 11:16:50|16687.91|16607.91|16688.73|16608.73|16688.73|16608.73|16687.91|16607.91|9
1729855020000|2024-10-25 11:17:00|16689.43|16609.43|16686.92|16606.92|16689.43|16609.43|16686.65|16606.65|9
1729855030000|2024-10-25 11:17:10|16686.86|16606.86|16687.99|16607.99|16687.99|16607.99|16686.74|16606.74|9
1729855040000|2024-10-25 11:17:20|16688.01|16608.01|16689.71|16609.71|16689.73|16609.73|16688.01|16608.01|10
1729855050000|2024-10-25 11:17:30|16689.73|16609.73|16691.14|16611.14|16691.69|16611.69|16689.73|16609.73|9
1729855060000|2024-10-25 11:17:40|16691.09|16611.09|16691.32|16611.32|16691.32|16611.32|16691.03|16611.03|9
1729855070000|2024-10-25 11:17:50|16691.33|16611.33|16691.52|16611.52|16691.66|16611.66|16691.33|16611.33|9
1729855080000|2024-10-25 11:18:00|16691.62|16611.62|16691.82|16611.82|16691.82|16611.82|16691.62|16611.62|8
1729855090000|2024-10-25 11:18:10|16691.9|16611.9|16692.17|16612.17|16692.32|16612.32|16691.57|16611.57|10
1729855100000|2024-10-25 11:18:20|16692.12|16612.12|16692.41|16612.41|16692.41|16612.41|16691.97|16611.97|9
1729855110000|2024-10-25 11:18:30|16692.24|16612.24|16692.17|16612.17|16692.36|16612.36|16692.14|16612.14|10
1729855120000|2024-10-25 11:18:40|16692.2|16612.2|16691.4|16611.4|16692.2|16612.2|16691.36|16611.36|9
1729855130000|2024-10-25 11:18:50|16691.77|16611.77|16693.63|16613.63|16693.63|16613.63|16691.77|16611.77|9
1729855140000|2024-10-25 11:19:00|16693.85|16613.85|16694.18|16614.18|16694.18|16614.18|16693.85|16613.85|10
1729855150000|2024-10-25 11:19:10|16694.11|16614.11|16693.01|16613.01|16694.18|16614.18|16692.66|16612.66|10
1729855160000|2024-10-25 11:19:20|16693.06|16613.06|16693.58|16613.58|16693.58|16613.58|16693.06|16613.06|10
1729855170000|2024-10-25 11:19:30|16693.62|16613.62|16696.18|16616.18|16696.18|16616.18|16693.62|16613.62|10
1729855180000|2024-10-25 11:19:40|16696.36|16616.36|16699.38|16619.38|16699.38|16619.38|16696.36|16616.36|9
1729855190000|2024-10-25 11:19:50|16699.4|16619.4|16700.14|16620.14|16700.14|16620.14|16699.39|16619.39|9
1729855200000|2024-10-25 11:20:00|16700.02|16620.02|16700.26|16620.26|16700.33|16620.33|16700|16620|10
1729855210000|2024-10-25 11:20:10|16700.13|16620.13|16700.27|16620.27|16700.27|16620.27|16699.99|16619.99|9
1729855220000|2024-10-25 11:20:20|16700.3|16620.3|16700.69|16620.69|16700.97|16620.97|16700.3|16620.3|9
1729855230000|2024-10-25 11:20:30|16700.66|16620.66|16699.24|16619.24|16700.81|16620.81|16699.24|16619.24|10
1729855240000|2024-10-25 11:20:40|16699.18|16619.18|16697.16|16617.16|16699.33|16619.33|16697.16|16617.16|10
1729855250000|2024-10-25 11:20:50|16697.11|16617.11|16694.22|16614.22|16697.11|16617.11|16694.22|16614.22|10
1729855260000|2024-10-25 11:21:00|16694.02|16614.02|16694.93|16614.93|16695.04|16615.04|16694.02|16614.02|10
1729855270000|2024-10-25 11:21:10|16695.01|16615.01|16696.46|16616.46|16696.6|16616.6|16694.69|16614.69|10
1729855280000|2024-10-25 11:21:20|16695.85|16615.85|16694.74|16614.74|16695.85|16615.85|16693.95|16613.95|10
1729855290000|2024-10-25 11:21:30|16694.81|16614.81|16693.18|16613.18|16695.27|16615.27|16693.18|16613.18|10
1729855300000|2024-10-25 11:21:40|16693.11|16613.11|16693.34|16613.34|16693.4|16613.4|16693.09|16613.09|8
1729855310000|2024-10-25 11:21:50|16693.08|16613.08|16693|16613|16693.49|16613.49|16692.75|16612.75|10
1729855320000|2024-10-25 11:22:00|16692.64|16612.64|16695.27|16615.27|16695.35|16615.35|16692.64|16612.64|10
1729855330000|2024-10-25 11:22:10|16695.35|16615.35|16695.97|16615.97|16695.97|16615.97|16695.35|16615.35|10
1729855340000|2024-10-25 11:22:20|16696.01|16616.01|16693.41|16613.41|16696.27|16616.27|16693.41|16613.41|10
1729855350000|2024-10-25 11:22:30|16693.28|16613.28|16693.05|16613.05|16693.45|16613.45|16693.02|16613.02|10
1729855360000|2024-10-25 11:22:40|16692.93|16612.93|16693.82|16613.82|16693.82|16613.82|16692.93|16612.93|9
1729855370000|2024-10-25 11:22:50|16693.61|16613.61|16693.86|16613.86|16693.89|16613.89|16692.7|16612.7|9
1729855380000|2024-10-25 11:23:00|16693.84|16613.84|16694.04|16614.04|16694.06|16614.06|16693.72|16613.72|10
1729855390000|2024-10-25 11:23:10|16693.83|16613.83|16693.01|16613.01|16693.83|16613.83|16691.86|16611.86|9
1729855400000|2024-10-25 11:23:20|16693.63|16613.63|16694.86|16614.86|16694.86|16614.86|16693.63|16613.63|10
1729855410000|2024-10-25 11:23:30|16694.97|16614.97|16696.33|16616.33|16696.33|16616.33|16694.97|16614.97|8
1729855420000|2024-10-25 11:23:40|16696.32|16616.32|16698.89|16618.89|16698.89|16618.89|16696.21|16616.21|9
1729855430000|2024-10-25 11:23:50|16699.37|16619.37|16699.22|16619.22|16699.49|16619.49|16698.97|16618.97|9
1729855440000|2024-10-25 11:24:00|16698.54|16618.54|16695.78|16615.78|16699.37|16619.37|16695.78|16615.78|10
1729855450000|2024-10-25 11:24:10|16700.12|16620.12|16699.24|16619.24|16700.12|16620.12|16699.06|16619.06|8
1729855460000|2024-10-25 11:24:20|16699.85|16619.85|16702.26|16622.26|16702.27|16622.27|16699.85|16619.85|9
1729855470000|2024-10-25 11:24:30|16702.53|16622.53|16704.44|16624.44|16704.85|16624.85|16702.53|16622.53|8
1729855480000|2024-10-25 11:24:40|16705.77|16625.77|16707.1|16627.1|16707.1|16627.1|16705.77|16625.77|9
1729855490000|2024-10-25 11:24:50|16707.2|16627.2|16711.05|16631.05|16711.05|16631.05|16707.2|16627.2|9
1729855500000|2024-10-25 11:25:00|16711.01|16631.01|16710.63|16630.63|16711.01|16631.01|16710.63|16630.63|8
1729855510000|2024-10-25 11:25:10|16710.41|16630.41|16710.71|16630.71|16710.71|16630.71|16710.23|16630.23|10
1729855520000|2024-10-25 11:25:20|16710.72|16630.72|16709.38|16629.38|16710.72|16630.72|16709.34|16629.34|10
1729855530000|2024-10-25 11:25:30|16709.25|16629.25|16709.38|16629.38|16709.53|16629.53|16709.25|16629.25|9
1729855540000|2024-10-25 11:25:40|16709.37|16629.37|16709.68|16629.68|16709.79|16629.79|16709.36|16629.36|10
1729855550000|2024-10-25 11:25:50|16709.7|16629.7|16711.17|16631.17|16711.17|16631.17|16709.7|16629.7|8
1729855560000|2024-10-25 11:26:00|16711.88|16631.88|16710.79|16630.79|16712.61|16632.61|16710.79|16630.79|10
1729855570000|2024-10-25 11:26:10|16710.49|16630.49|16708.21|16628.21|16710.49|16630.49|16708.21|16628.21|9
1729855580000|2024-10-25 11:26:20|16708.25|16628.25|16707.71|16627.71|16708.25|16628.25|16707.71|16627.71|9
1729855590000|2024-10-25 11:26:30|16707.87|16627.87|16707.24|16627.24|16708.01|16628.01|16707.24|16627.24|10
1729855600000|2024-10-25 11:26:40|16707|16627|16705.7|16625.7|16707|16627|16705.68|16625.68|9
1729855610000|2024-10-25 11:26:50|16704.96|16624.96|16705.23|16625.23|16707.27|16627.27|16704.96|16624.96|10
1729855620000|2024-10-25 11:27:00|16704.75|16624.75|16705.54|16625.54|16705.54|16625.54|16704.63|16624.63|10
1729855630000|2024-10-25 11:27:10|16705.61|16625.61|16707.51|16627.51|16707.86|16627.86|16705.61|16625.61|10
1729855640000|2024-10-25 11:27:20|16707.52|16627.52|16704.44|16624.44|16707.52|16627.52|16704.44|16624.44|10
1729855650000|2024-10-25 11:27:30|16704.19|16624.19|16701.52|16621.52|16704.19|16624.19|16701.4|16621.4|10
1729855660000|2024-10-25 11:27:40|16700.91|16620.91|16700.94|16620.94|16701.32|16621.32|16700.91|16620.91|10
1729855670000|2024-10-25 11:27:50|16701.05|16621.05|16702.12|16622.12|16702.12|16622.12|16701.05|16621.05|10
1729855680000|2024-10-25 11:28:00|16702.11|16622.11|16702.09|16622.09|16702.21|16622.21|16701.79|16621.79|8
1729855690000|2024-10-25 11:28:10|16702.12|16622.12|16702|16622|16702.12|16622.12|16701.85|16621.85|9
1729855700000|2024-10-25 11:28:20|16702.14|16622.14|16699.02|16619.02|16702.14|16622.14|16699.02|16619.02|9
1729855710000|2024-10-25 11:28:30|16698.25|16618.25|16697.32|16617.32|16698.33|16618.33|16697.08|16617.08|9
1729855720000|2024-10-25 11:28:40|16696.93|16616.93|16696.46|16616.46|16696.93|16616.93|16696.34|16616.34|9
1729855730000|2024-10-25 11:28:50|16695.83|16615.83|16698.53|16618.53|16698.53|16618.53|16695.82|16615.82|9
1729855740000|2024-10-25 11:29:00|16698.8|16618.8|16698.5|16618.5|16699.49|16619.49|16698.5|16618.5|10
1729855750000|2024-10-25 11:29:10|16698.07|16618.07|16697.69|16617.69|16698.26|16618.26|16697.69|16617.69|9
1729855760000|2024-10-25 11:29:20|16696.66|16616.66|16695.67|16615.67|16697.52|16617.52|16695.67|16615.67|10
1729855770000|2024-10-25 11:29:30|16696.71|16616.71|16695.34|16615.34|16697.66|16617.66|16695.34|16615.34|10
1729855780000|2024-10-25 11:29:40|16695.08|16615.08|16694.83|16614.83|16695.08|16615.08|16694.82|16614.82|7
1729855790000|2024-10-25 11:29:50|16694.82|16614.82|16695.01|16615.01|16695.06|16615.06|16694.82|16614.82|9
1729855800000|2024-10-25 11:30:00|16694.39|16614.39|16694.28|16614.28|16694.58|16614.58|16694.28|16614.28|8
1729855810000|2024-10-25 11:30:10|16694.37|16614.37|16693.87|16613.87|16696.05|16616.05|16693.87|16613.87|10
1729855820000|2024-10-25 11:30:20|16693.97|16613.97|16694.14|16614.14|16694.14|16614.14|16693.69|16613.69|9
1729855830000|2024-10-25 11:30:30|16693.95|16613.95|16694.15|16614.15|16694.51|16614.51|16693.84|16613.84|10
1729855840000|2024-10-25 11:30:40|16694.19|16614.19|16694.21|16614.21|16694.34|16614.34|16694.12|16614.12|10
1729855850000|2024-10-25 11:30:50|16694.19|16614.19|16694.35|16614.35|16694.79|16614.79|16694.04|16614.04|10
1729855860000|2024-10-25 11:31:00|16694.31|16614.31|16693.8|16613.8|16694.31|16614.31|16693.22|16613.22|10
1729855870000|2024-10-25 11:31:10|16693.88|16613.88|16694.68|16614.68|16694.68|16614.68|16693.88|16613.88|8
1729855880000|2024-10-25 11:31:20|16694.79|16614.79|16694.91|16614.91|16695.1|16615.1|16694.79|16614.79|8
1729855890000|2024-10-25 11:31:30|16694.88|16614.88|16697.03|16617.03|16697.03|16617.03|16694.88|16614.88|9
1729855900000|2024-10-25 11:31:40|16697.09|16617.09|16696.57|16616.57|16697.21|16617.21|16696.57|16616.57|10
1729855910000|2024-10-25 11:31:50|16696.5|16616.5|16696.71|16616.71|16696.74|16616.74|16696.5|16616.5|10
1729855920000|2024-10-25 11:32:00|16696.65|16616.65|16696.19|16616.19|16696.73|16616.73|16696.19|16616.19|10
1729855930000|2024-10-25 11:32:10|16696.11|16616.11|16696.14|16616.14|16696.95|16616.95|16696|16616|10
1729855940000|2024-10-25 11:32:20|16696.01|16616.01|16694.89|16614.89|16696.57|16616.57|16694.89|16614.89|10
1729855950000|2024-10-25 11:32:30|16694.87|16614.87|16694.68|16614.68|16694.9|16614.9|16694.57|16614.57|10
1729855960000|2024-10-25 11:32:40|16694.49|16614.49|16693.12|16613.12|16694.57|16614.57|16693.09|16613.09|10
1729855970000|2024-10-25 11:32:50|16692.85|16612.85|16692.94|16612.94|16692.95|16612.95|16692.73|16612.73|8
1729855980000|2024-10-25 11:33:00|16692.95|16612.95|16691.62|16611.62|16692.95|16612.95|16691.62|16611.62|9
1729855990000|2024-10-25 11:33:10|16691.53|16611.53|16691.78|16611.78|16691.89|16611.89|16691.53|16611.53|10
1729856000000|2024-10-25 11:33:20|16691.75|16611.75|16690.93|16610.93|16691.75|16611.75|16690.93|16610.93|8
1729856010000|2024-10-25 11:33:30|16690.98|16610.98|16689.48|16609.48|16690.98|16610.98|16689.09|16609.09|10
1729856020000|2024-10-25 11:33:40|16689.35|16609.35|16689.09|16609.09|16689.59|16609.59|16689.09|16609.09|9
1729856030000|2024-10-25 11:33:50|16689.03|16609.03|16687.68|16607.68|16689.03|16609.03|16687.68|16607.68|10
1729856040000|2024-10-25 11:34:00|16687.6|16607.6|16685.21|16605.21|16687.83|16607.83|16684.99|16604.99|10
1729856050000|2024-10-25 11:34:10|16685.2|16605.2|16686.26|16606.26|16686.26|16606.26|16685.2|16605.2|10
1729856060000|2024-10-25 11:34:20|16686.22|16606.22|16686.08|16606.08|16686.7|16606.7|16686.08|16606.08|10
1729856070000|2024-10-25 11:34:30|16685.94|16605.94|16685.94|16605.94|16686.17|16606.17|16685.57|16605.57|10
1729856080000|2024-10-25 11:34:40|16685.7|16605.7|16686.01|16606.01|16686.1|16606.1|16685.48|16605.48|10
1729856090000|2024-10-25 11:34:50|16685.74|16605.74|16684.02|16604.02|16685.99|16605.99|16684.02|16604.02|10
1729856100000|2024-10-25 11:35:00|16684.01|16604.01|16682.58|16602.58|16684.01|16604.01|16682.34|16602.34|10
1729856110000|2024-10-25 11:35:10|16682.42|16602.42|16681.26|16601.26|16682.56|16602.56|16681.26|16601.26|10
1729856120000|2024-10-25 11:35:20|16680.95|16600.95|16680.85|16600.85|16680.95|16600.95|16680.22|16600.22|10
1729856130000|2024-10-25 11:35:30|16680.6|16600.6|16681.31|16601.31|16681.35|16601.35|16680.5|16600.5|10
1729856140000|2024-10-25 11:35:40|16681.34|16601.34|16678.57|16598.57|16681.34|16601.34|16678.4|16598.4|9
1729856150000|2024-10-25 11:35:50|16678.58|16598.58|16678.6|16598.6|16678.76|16598.76|16678.24|16598.24|9
1729856160000|2024-10-25 11:36:00|16678.46|16598.46|16679.02|16599.02|16679.02|16599.02|16678.46|16598.46|8
1729856170000|2024-10-25 11:36:10|16679.38|16599.38|16678.94|16598.94|16679.38|16599.38|16678.94|16598.94|10
1729856180000|2024-10-25 11:36:20|16678.98|16598.98|16676.92|16596.92|16678.98|16598.98|16676.92|16596.92|9
1729856190000|2024-10-25 11:36:30|16676.98|16596.98|16677.28|16597.28|16677.37|16597.37|16676.95|16596.95|10
1729856200000|2024-10-25 11:36:40|16677.35|16597.35|16679.25|16599.25|16679.44|16599.44|16677.35|16597.35|10
1729856210000|2024-10-25 11:36:50|16679.49|16599.49|16679.26|16599.26|16679.49|16599.49|16679.21|16599.21|10
1729856220000|2024-10-25 11:37:00|16679.21|16599.21|16676.27|16596.27|16679.27|16599.27|16676.27|16596.27|10
1729856230000|2024-10-25 11:37:10|16676.29|16596.29|16676.37|16596.37|16676.57|16596.57|16676.23|16596.23|9
1729856240000|2024-10-25 11:37:20|16676.22|16596.22|16675.12|16595.12|16676.22|16596.22|16675.12|16595.12|10
1729856250000|2024-10-25 11:37:30|16674.91|16594.91|16673.73|16593.73|16674.91|16594.91|16673.73|16593.73|10
1729856260000|2024-10-25 11:37:40|16673.74|16593.74|16674.88|16594.88|16674.88|16594.88|16673.74|16593.74|10
1729856270000|2024-10-25 11:37:50|16674.92|16594.92|16674.54|16594.54|16675.02|16595.02|16674.54|16594.54|10
1729856280000|2024-10-25 11:38:00|16674.71|16594.71|16675.01|16595.01|16675.01|16595.01|16674.62|16594.62|9
1729856290000|2024-10-25 11:38:10|16675.15|16595.15|16677.63|16597.63|16677.63|16597.63|16675.15|16595.15|10
1729856300000|2024-10-25 11:38:20|16679.27|16599.27|16680.7|16600.7|16680.7|16600.7|16679.27|16599.27|10
1729856310000|2024-10-25 11:38:30|16680.77|16600.77|16683.31|16603.31|16683.31|16603.31|16680.74|16600.74|10
1729856320000|2024-10-25 11:38:40|16682.65|16602.65|16682.48|16602.48|16683|16603|16682.47|16602.47|10
1729856330000|2024-10-25 11:38:50|16682.87|16602.87|16682.55|16602.55|16682.87|16602.87|16682.48|16602.48|9
1729856340000|2024-10-25 11:39:00|16682.43|16602.43|16682.19|16602.19|16682.45|16602.45|16681.67|16601.67|9
1729856350000|2024-10-25 11:39:10|16682.21|16602.21|16681.39|16601.39|16682.21|16602.21|16681.37|16601.37|10
1729856360000|2024-10-25 11:39:20|16681.34|16601.34|16682.03|16602.03|16682.07|16602.07|16681.08|16601.08|10
1729856370000|2024-10-25 11:39:30|16682.13|16602.13|16682.33|16602.33|16682.33|16602.33|16681.75|16601.75|10
1729856380000|2024-10-25 11:39:40|16682.95|16602.95|16683.5|16603.5|16683.5|16603.5|16682.93|16602.93|8
1729856390000|2024-10-25 11:39:50|16683.52|16603.52|16684.45|16604.45|16684.46|16604.46|16683.52|16603.52|10
1729856400000|2024-10-25 11:40:00|16684.47|16604.47|16685.23|16605.23|16685.26|16605.26|16684.47|16604.47|10
1729856410000|2024-10-25 11:40:10|16685.14|16605.14|16685.16|16605.16|16685.16|16605.16|16684.94|16604.94|9
1729856420000|2024-10-25 11:40:20|16684.88|16604.88|16684.72|16604.72|16684.88|16604.88|16684.34|16604.34|9
1729856430000|2024-10-25 11:40:30|16684.77|16604.77|16684.58|16604.58|16684.77|16604.77|16684.58|16604.58|8
1729856440000|2024-10-25 11:40:40|16684.4|16604.4|16684.72|16604.72|16685.45|16605.45|16684.25|16604.25|9
1729856450000|2024-10-25 11:40:50|16684.58|16604.58|16682.36|16602.36|16684.83|16604.83|16682.36|16602.36|10
1729856460000|2024-10-25 11:41:00|16682.34|16602.34|16683.23|16603.23|16683.23|16603.23|16682.34|16602.34|9
1729856470000|2024-10-25 11:41:10|16683.31|16603.31|16684.39|16604.39|16684.44|16604.44|16683.22|16603.22|10
1729856480000|2024-10-25 11:41:20|16684.45|16604.45|16685.85|16605.85|16685.85|16605.85|16683.55|16603.55|9
1729856490000|2024-10-25 11:41:30|16685.86|16605.86|16687.38|16607.38|16687.38|16607.38|16685.84|16605.84|10
1729856500000|2024-10-25 11:41:40|16688.67|16608.67|16691.22|16611.22|16691.22|16611.22|16688.63|16608.63|10
1729856510000|2024-10-25 11:41:50|16691.59|16611.59|16693.47|16613.47|16693.47|16613.47|16691.3|16611.3|10
1729856520000|2024-10-25 11:42:00|16693.55|16613.55|16693.04|16613.04|16693.55|16613.55|16692.66|16612.66|9
1729856530000|2024-10-25 11:42:10|16693.01|16613.01|16694.27|16614.27|16694.3|16614.3|16693.01|16613.01|10
1729856540000|2024-10-25 11:42:20|16694.5|16614.5|16695.54|16615.54|16695.66|16615.66|16694.35|16614.35|10
1729856550000|2024-10-25 11:42:30|16695.4|16615.4|16696.4|16616.4|16696.4|16616.4|16695.1|16615.1|10
1729856560000|2024-10-25 11:42:40|16696.27|16616.27|16696.18|16616.18|16696.43|16616.43|16696.1|16616.1|10
1729856570000|2024-10-25 11:42:50|16696.13|16616.13|16697.6|16617.6|16697.65|16617.65|16696.08|16616.08|10
1729856580000|2024-10-25 11:43:00|16697.31|16617.31|16697.46|16617.46|16697.49|16617.49|16697.2|16617.2|9
1729856590000|2024-10-25 11:43:10|16697.33|16617.33|16697.53|16617.53|16697.53|16617.53|16697.33|16617.33|10
1729856600000|2024-10-25 11:43:20|16697.47|16617.47|16697.6|16617.6|16697.65|16617.65|16697.19|16617.19|9
1729856610000|2024-10-25 11:43:30|16697.77|16617.77|16698.08|16618.08|16698.08|16618.08|16697.77|16617.77|9
1729856620000|2024-10-25 11:43:40|16698.03|16618.03|16697.92|16617.92|16698.44|16618.44|16697.88|16617.88|10
1729856630000|2024-10-25 11:43:50|16697.91|16617.91|16698.37|16618.37|16698.37|16618.37|16697.91|16617.91|10
1729856640000|2024-10-25 11:44:00|16698.43|16618.43|16696.53|16616.53|16698.43|16618.43|16696.53|16616.53|10
1729856650000|2024-10-25 11:44:10|16696.73|16616.73|16697.99|16617.99|16698.16|16618.16|16696.67|16616.67|10
1729856660000|2024-10-25 11:44:20|16697.98|16617.98|16698.41|16618.41|16698.8|16618.8|16697.16|16617.16|10
1729856670000|2024-10-25 11:44:30|16698.28|16618.28|16697.98|16617.98|16698.56|16618.56|16697.98|16617.98|9
1729856680000|2024-10-25 11:44:40|16698.19|16618.19|16695.92|16615.92|16698.64|16618.64|16695.92|16615.92|10
1729856690000|2024-10-25 11:44:50|16696.04|16616.04|16696.39|16616.39|16696.39|16616.39|16696.04|16616.04|8
1729856700000|2024-10-25 11:45:00|16696.4|16616.4|16697.52|16617.52|16697.53|16617.53|16696.4|16616.4|9
1729856710000|2024-10-25 11:45:10|16697.55|16617.55|16699.2|16619.2|16699.46|16619.46|16697.55|16617.55|9
1729856720000|2024-10-25 11:45:20|16699.55|16619.55|16700.84|16620.84|16700.84|16620.84|16699.29|16619.29|10
1729856730000|2024-10-25 11:45:30|16700.81|16620.81|16700.27|16620.27|16700.81|16620.81|16700.13|16620.13|10
1729856740000|2024-10-25 11:45:40|16700.25|16620.25|16700.7|16620.7|16700.71|16620.71|16700.15|16620.15|9
1729856750000|2024-10-25 11:45:50|16700.74|16620.74|16704.18|16624.18|16704.29|16624.29|16700.74|16620.74|10
1729856760000|2024-10-25 11:46:00|16704.13|16624.13|16702.43|16622.43|16704.13|16624.13|16702.43|16622.43|9
1729856770000|2024-10-25 11:46:10|16702.41|16622.41|16702.75|16622.75|16702.76|16622.76|16702.28|16622.28|9
1729856780000|2024-10-25 11:46:20|16703.37|16623.37|16702.98|16622.98|16703.54|16623.54|16702.98|16622.98|10
1729856790000|2024-10-25 11:46:30|16702.83|16622.83|16702.56|16622.56|16703.34|16623.34|16702.54|16622.54|10
1729856800000|2024-10-25 11:46:40|16702.33|16622.33|16701.92|16621.92|16702.66|16622.66|16701.92|16621.92|9
1729856810000|2024-10-25 11:46:50|16701.79|16621.79|16702.21|16622.21|16702.36|16622.36|16701.76|16621.76|8
1729856820000|2024-10-25 11:47:00|16702.93|16622.93|16704.18|16624.18|16704.59|16624.59|16702.93|16622.93|10
1729856830000|2024-10-25 11:47:10|16703.99|16623.99|16703.4|16623.4|16704.02|16624.02|16703.33|16623.33|10
1729856840000|2024-10-25 11:47:20|16703.41|16623.41|16703.31|16623.31|16703.41|16623.41|16702.67|16622.67|8
1729856850000|2024-10-25 11:47:30|16703.37|16623.37|16702.81|16622.81|16703.56|16623.56|16702.81|16622.81|10
1729856860000|2024-10-25 11:47:40|16702.78|16622.78|16702.65|16622.65|16702.85|16622.85|16702.33|16622.33|10
1729856870000|2024-10-25 11:47:50|16702.63|16622.63|16704.08|16624.08|16704.08|16624.08|16702.63|16622.63|10
1729856880000|2024-10-25 11:48:00|16704.19|16624.19|16703.69|16623.69|16704.54|16624.54|16703.69|16623.69|9
1729856890000|2024-10-25 11:48:10|16703.51|16623.51|16701.38|16621.38|16704.03|16624.03|16701.38|16621.38|10
1729856900000|2024-10-25 11:48:20|16701.34|16621.34|16703.12|16623.12|16703.12|16623.12|16701.34|16621.34|10
1729856910000|2024-10-25 11:48:30|16703.81|16623.81|16704.26|16624.26|16704.26|16624.26|16703.67|16623.67|10
1729856920000|2024-10-25 11:48:40|16704.28|16624.28|16705.43|16625.43|16705.5|16625.5|16704.28|16624.28|10
1729856930000|2024-10-25 11:48:50|16705.51|16625.51|16708.1|16628.1|16708.1|16628.1|16705.51|16625.51|10
1729856940000|2024-10-25 11:49:00|16708.17|16628.17|16710.22|16630.22|16710.22|16630.22|16708.17|16628.17|9
1729856950000|2024-10-25 11:49:10|16709.64|16629.64|16710.81|16630.81|16711.23|16631.23|16709.64|16629.64|10
1729856960000|2024-10-25 11:49:20|16710.7|16630.7|16710.39|16630.39|16710.7|16630.7|16709.71|16629.71|10
1729856970000|2024-10-25 11:49:30|16709.95|16629.95|16710.25|16630.25|16710.33|16630.33|16709.73|16629.73|10
1729856980000|2024-10-25 11:49:40|16710.19|16630.19|16710.73|16630.73|16710.73|16630.73|16710.1|16630.1|10
1729856990000|2024-10-25 11:49:50|16711.2|16631.2|16710.38|16630.38|16711.79|16631.79|16710.32|16630.32|9
1729857000000|2024-10-25 11:50:00|16710.45|16630.45|16715.64|16635.64|16715.64|16635.64|16710.45|16630.45|10
1729857010000|2024-10-25 11:50:10|16714.44|16634.44|16716.4|16636.4|16716.4|16636.4|16713.53|16633.53|10
1729857020000|2024-10-25 11:50:20|16717.08|16637.08|16713.67|16633.67|16717.3|16637.3|16713.67|16633.67|10
1729857030000|2024-10-25 11:50:30|16713.85|16633.85|16716.37|16636.37|16716.49|16636.49|16713.81|16633.81|9
1729857040000|2024-10-25 11:50:40|16716.31|16636.31|16717.58|16637.58|16717.58|16637.58|16716.17|16636.17|10
1729857050000|2024-10-25 11:50:50|16717.62|16637.62|16717.68|16637.68|16717.99|16637.99|16717.61|16637.61|10
1729857060000|2024-10-25 11:51:00|16717.88|16637.88|16719.54|16639.54|16719.54|16639.54|16717.88|16637.88|10
1729857070000|2024-10-25 11:51:10|16719.99|16639.99|16719.89|16639.89|16720.14|16640.14|16719.63|16639.63|10
1729857080000|2024-10-25 11:51:20|16720.49|16640.49|16719.69|16639.69|16721.29|16641.29|16719.69|16639.69|10
1729857090000|2024-10-25 11:51:30|16719.38|16639.38|16718.47|16638.47|16719.52|16639.52|16718.47|16638.47|10
1729857100000|2024-10-25 11:51:40|16718.13|16638.13|16718.08|16638.08|16718.22|16638.22|16718.06|16638.06|8
1729857110000|2024-10-25 11:51:50|16718.09|16638.09|16716.94|16636.94|16718.32|16638.32|16716.94|16636.94|10
1729857120000|2024-10-25 11:52:00|16716.54|16636.54|16715.33|16635.33|16716.54|16636.54|16715.24|16635.24|9
1729857130000|2024-10-25 11:52:10|16715.32|16635.32|16714.95|16634.95|16715.4|16635.4|16714.87|16634.87|9
1729857140000|2024-10-25 11:52:20|16714.94|16634.94|16715.18|16635.18|16715.18|16635.18|16714.57|16634.57|10
1729857150000|2024-10-25 11:52:30|16715.48|16635.48|16714.9|16634.9|16715.71|16635.71|16714.9|16634.9|10
1729857160000|2024-10-25 11:52:40|16714.92|16634.92|16713.79|16633.79|16714.92|16634.92|16713.79|16633.79|10
1729857170000|2024-10-25 11:52:50|16713.73|16633.73|16713.4|16633.4|16713.73|16633.73|16713.34|16633.34|8
1729857180000|2024-10-25 11:53:00|16713.35|16633.35|16714.1|16634.1|16714.1|16634.1|16713.35|16633.35|10
1729857190000|2024-10-25 11:53:10|16714.13|16634.13|16713.67|16633.67|16714.13|16634.13|16713.28|16633.28|10
1729857200000|2024-10-25 11:53:20|16713.58|16633.58|16712.39|16632.39|16713.58|16633.58|16711.93|16631.93|10
1729857210000|2024-10-25 11:53:30|16712.31|16632.31|16711.97|16631.97|16712.31|16632.31|16711.77|16631.77|10
1729857220000|2024-10-25 11:53:40|16711.38|16631.38|16711.22|16631.22|16711.39|16631.39|16710.62|16630.62|10
1729857230000|2024-10-25 11:53:50|16711.2|16631.2|16711.33|16631.33|16711.33|16631.33|16710.81|16630.81|9
1729857240000|2024-10-25 11:54:00|16711.4|16631.4|16709.52|16629.52|16711.4|16631.4|16708.79|16628.79|10
1729857250000|2024-10-25 11:54:10|16709.39|16629.39|16709.28|16629.28|16709.77|16629.77|16708.88|16628.88|8
1729857260000|2024-10-25 11:54:20|16708.91|16628.91|16709.41|16629.41|16709.41|16629.41|16708.88|16628.88|9
1729857270000|2024-10-25 11:54:30|16709.26|16629.26|16709.56|16629.56|16709.91|16629.91|16709.23|16629.23|9
1729857280000|2024-10-25 11:54:40|16709.55|16629.55|16709.08|16629.08|16709.61|16629.61|16709.06|16629.06|10
1729857290000|2024-10-25 11:54:50|16709.09|16629.09|16713.95|16633.95|16713.95|16633.95|16709.09|16629.09|10
1729857300000|2024-10-25 11:55:00|16714.22|16634.22|16714.33|16634.33|16714.61|16634.61|16714.09|16634.09|10
1729857310000|2024-10-25 11:55:10|16714.31|16634.31|16713.46|16633.46|16714.31|16634.31|16713.46|16633.46|10
1729857320000|2024-10-25 11:55:20|16713.39|16633.39|16710.9|16630.9|16713.39|16633.39|16710.64|16630.64|10
1729857330000|2024-10-25 11:55:30|16710.89|16630.89|16712.07|16632.07|16712.07|16632.07|16710.58|16630.58|8
1729857340000|2024-10-25 11:55:40|16713.36|16633.36|16715.15|16635.15|16715.15|16635.15|16713.36|16633.36|9
1729857350000|2024-10-25 11:55:50|16715.21|16635.21|16715.04|16635.04|16715.22|16635.22|16714.69|16634.69|10
1729857360000|2024-10-25 11:56:00|16715.09|16635.09|16714.61|16634.61|16715.23|16635.23|16714.61|16634.61|10
1729857370000|2024-10-25 11:56:10|16714.83|16634.83|16715.22|16635.22|16715.24|16635.24|16714.83|16634.83|10
1729857380000|2024-10-25 11:56:20|16715.02|16635.02|16712.66|16632.66|16715.02|16635.02|16712.66|16632.66|10
1729857390000|2024-10-25 11:56:30|16712.5|16632.5|16712|16632|16712.5|16632.5|16711.92|16631.92|10
1729857400000|2024-10-25 11:56:40|16711.42|16631.42|16709.62|16629.62|16711.42|16631.42|16709.6|16629.6|10
1729857410000|2024-10-25 11:56:50|16709.27|16629.27|16708.73|16628.73|16709.28|16629.28|16708.73|16628.73|9
1729857420000|2024-10-25 11:57:00|16708.77|16628.77|16706.17|16626.17|16708.77|16628.77|16706.17|16626.17|10
1729857430000|2024-10-25 11:57:10|16706.33|16626.33|16707.36|16627.36|16707.78|16627.78|16706.33|16626.33|9
1729857440000|2024-10-25 11:57:20|16707.37|16627.37|16707.67|16627.67|16708.04|16628.04|16707.37|16627.37|9
1729857450000|2024-10-25 11:57:30|16707.62|16627.62|16709|16629|16709|16629|16707.62|16627.62|10
1729857460000|2024-10-25 11:57:40|16708.95|16628.95|16706.42|16626.42|16709.11|16629.11|16706.42|16626.42|10
1729857470000|2024-10-25 11:57:50|16706.33|16626.33|16707.65|16627.65|16707.65|16627.65|16706.13|16626.13|9
1729857480000|2024-10-25 11:58:00|16707.87|16627.87|16707.68|16627.68|16707.99|16627.99|16707.68|16627.68|10
1729857490000|2024-10-25 11:58:10|16707.66|16627.66|16706.44|16626.44|16707.66|16627.66|16705.38|16625.38|9
1729857500000|2024-10-25 11:58:20|16706.87|16626.87|16707.88|16627.88|16707.88|16627.88|16706.85|16626.85|10
1729857510000|2024-10-25 11:58:30|16708.02|16628.02|16707.94|16627.94|16708.12|16628.12|16707.94|16627.94|10
1729857520000|2024-10-25 11:58:40|16708.83|16628.83|16709.96|16629.96|16709.96|16629.96|16708.55|16628.55|10
1729857530000|2024-10-25 11:58:50|16710.03|16630.03|16710.33|16630.33|16710.33|16630.33|16709.89|16629.89|10
1729857540000|2024-10-25 11:59:00|16710.31|16630.31|16710.16|16630.16|16710.35|16630.35|16709.85|16629.85|10
1729857550000|2024-10-25 11:59:10|16710.23|16630.23|16709.77|16629.77|16710.23|16630.23|16709.47|16629.47|10
1729857560000|2024-10-25 11:59:20|16709.46|16629.46|16709.28|16629.28|16709.46|16629.46|16709.15|16629.15|8
1729857570000|2024-10-25 11:59:30|16709.17|16629.17|16708.75|16628.75|16709.17|16629.17|16708.6|16628.6|9
1729857580000|2024-10-25 11:59:40|16708.5|16628.5|16709.11|16629.11|16709.26|16629.26|16708.3|16628.3|10
1729857590000|2024-10-25 11:59:50|16709.22|16629.22|16709.61|16629.61|16709.61|16629.61|16709.04|16629.04|10
1729857600000|2024-10-25 12:00:00|16709.49|16629.49|16709.57|16629.57|16709.57|16629.57|16708.84|16628.84|10
1729857610000|2024-10-25 12:00:10|16709.42|16629.42|16710.23|16630.23|16710.32|16630.32|16709.42|16629.42|10
1729857620000|2024-10-25 12:00:20|16710.26|16630.26|16710.68|16630.68|16710.71|16630.71|16710.26|16630.26|9
1729857630000|2024-10-25 12:00:30|16710.7|16630.7|16709.61|16629.61|16710.7|16630.7|16709.56|16629.56|9
1729857640000|2024-10-25 12:00:40|16709.38|16629.38|16713.21|16633.21|16713.21|16633.21|16709.38|16629.38|10
1729857650000|2024-10-25 12:00:50|16713.77|16633.77|16713.67|16633.67|16714.19|16634.19|16713.37|16633.37|10
1729857660000|2024-10-25 12:01:00|16713.83|16633.83|16712.41|16632.41|16714.36|16634.36|16712.41|16632.41|8
1729857670000|2024-10-25 12:01:10|16712.38|16632.38|16709.14|16629.14|16712.38|16632.38|16709.14|16629.14|8
1729857680000|2024-10-25 12:01:20|16709.06|16629.06|16712.07|16632.07|16712.07|16632.07|16708.72|16628.72|10
1729857690000|2024-10-25 12:01:30|16711.98|16631.98|16714.06|16634.06|16714.07|16634.07|16711.93|16631.93|10
1729857700000|2024-10-25 12:01:40|16714.09|16634.09|16721.82|16641.82|16721.82|16641.82|16714.09|16634.09|10
1729857710000|2024-10-25 12:01:50|16721.66|16641.66|16728.04|16648.04|16728.61|16648.61|16721.66|16641.66|9
1729857720000|2024-10-25 12:02:00|16728.81|16648.81|16729.62|16649.62|16730.91|16650.91|16728.81|16648.81|10
1729857730000|2024-10-25 12:02:10|16732.63|16652.63|16734.87|16654.87|16735.43|16655.43|16732.63|16652.63|10
1729857740000|2024-10-25 12:02:20|16734.81|16654.81|16736.25|16656.25|16736.37|16656.37|16734.77|16654.77|10
1729857750000|2024-10-25 12:02:30|16735.95|16655.95|16736.62|16656.62|16737.84|16657.84|16735.95|16655.95|10
1729857760000|2024-10-25 12:02:40|16736.4|16656.4|16739.69|16659.69|16739.69|16659.69|16736.35|16656.35|10
1729857770000|2024-10-25 12:02:50|16740.17|16660.17|16739.58|16659.58|16740.59|16660.59|16739.58|16659.58|9
1729857780000|2024-10-25 12:03:00|16739.32|16659.32|16738.37|16658.37|16740.13|16660.13|16738.37|16658.37|10
1729857790000|2024-10-25 12:03:10|16737.96|16657.96|16739.78|16659.78|16739.78|16659.78|16737.78|16657.78|9
1729857800000|2024-10-25 12:03:20|16739.51|16659.51|16740.2|16660.2|16740.27|16660.27|16739.47|16659.47|10
1729857810000|2024-10-25 12:03:30|16740.17|16660.17|16739.85|16659.85|16740.18|16660.18|16739.63|16659.63|10
1729857820000|2024-10-25 12:03:40|16739.76|16659.76|16742.18|16662.18|16742.18|16662.18|16739.76|16659.76|10
1729857830000|2024-10-25 12:03:50|16741.4|16661.4|16742.04|16662.04|16742.04|16662.04|16741.15|16661.15|9
1729857840000|2024-10-25 12:04:00|16742.03|16662.03|16746.31|16666.31|16746.45|16666.45|16742.03|16662.03|10
1729857850000|2024-10-25 12:04:10|16746.62|16666.62|16746.35|16666.35|16746.96|16666.96|16746.34|16666.34|9
1729857860000|2024-10-25 12:04:20|16746.56|16666.56|16746.15|16666.15|16746.56|16666.56|16746.01|16666.01|10
1729857870000|2024-10-25 12:04:30|16745.21|16665.21|16744.11|16664.11|16745.21|16665.21|16743.83|16663.83|10
1729857880000|2024-10-25 12:04:40|16744.14|16664.14|16744.06|16664.06|16744.14|16664.14|16743.85|16663.85|10
1729857890000|2024-10-25 12:04:50|16744.1|16664.1|16745.53|16665.53|16745.53|16665.53|16744.1|16664.1|10
1729857900000|2024-10-25 12:05:00|16745.33|16665.33|16745.02|16665.02|16745.37|16665.37|16744.32|16664.32|10
1729857910000|2024-10-25 12:05:10|16744.6|16664.6|16744.11|16664.11|16744.6|16664.6|16744.11|16664.11|10
1729857920000|2024-10-25 12:05:20|16744.13|16664.13|16744.12|16664.12|16744.33|16664.33|16744.08|16664.08|10
1729857930000|2024-10-25 12:05:30|16744.04|16664.04|16745.49|16665.49|16745.49|16665.49|16743.74|16663.74|10
1729857940000|2024-10-25 12:05:40|16745.17|16665.17|16745.9|16665.9|16745.9|16665.9|16744.97|16664.97|10
1729857950000|2024-10-25 12:05:50|16745.88|16665.88|16748.65|16668.65|16748.65|16668.65|16745.88|16665.88|9
1729857960000|2024-10-25 12:06:00|16748.75|16668.75|16747.69|16667.69|16748.75|16668.75|16747.69|16667.69|9
1729857970000|2024-10-25 12:06:10|16747.64|16667.64|16747.48|16667.48|16747.64|16667.64|16747.15|16667.15|9
1729857980000|2024-10-25 12:06:20|16747.49|16667.49|16747.7|16667.7|16748.11|16668.11|16747.49|16667.49|10
1729857990000|2024-10-25 12:06:30|16748.37|16668.37|16746.49|16666.49|16748.85|16668.85|16746.49|16666.49|10
1729858000000|2024-10-25 12:06:40|16746.33|16666.33|16747.44|16667.44|16747.44|16667.44|16746.33|16666.33|10
1729858010000|2024-10-25 12:06:50|16747.13|16667.13|16746.52|16666.52|16747.13|16667.13|16746.51|16666.51|9
1729858020000|2024-10-25 12:07:00|16746.31|16666.31|16747.09|16667.09|16747.09|16667.09|16746.28|16666.28|9
1729858030000|2024-10-25 12:07:10|16747.11|16667.11|16749.77|16669.77|16749.99|16669.99|16746.99|16666.99|9
1729858040000|2024-10-25 12:07:20|16749.78|16669.78|16751.1|16671.1|16751.14|16671.14|16749.75|16669.75|10
1729858050000|2024-10-25 12:07:30|16751.05|16671.05|16752.74|16672.74|16752.74|16672.74|16750.98|16670.98|10
1729858060000|2024-10-25 12:07:40|16753.1|16673.1|16754.77|16674.77|16754.77|16674.77|16753.1|16673.1|10
1729858070000|2024-10-25 12:07:50|16754.7|16674.7|16754.6|16674.6|16754.89|16674.89|16754.36|16674.36|10
1729858080000|2024-10-25 12:08:00|16754.33|16674.33|16751.8|16671.8|16754.33|16674.33|16751.8|16671.8|10
1729858090000|2024-10-25 12:08:10|16751.47|16671.47|16750.95|16670.95|16751.47|16671.47|16750.76|16670.76|10
1729858100000|2024-10-25 12:08:20|16750.88|16670.88|16750.74|16670.74|16751.84|16671.84|16750.62|16670.62|10
1729858110000|2024-10-25 12:08:30|16750.66|16670.66|16750.48|16670.48|16750.66|16670.66|16750.14|16670.14|10
1729858120000|2024-10-25 12:08:40|16750.45|16670.45|16750.31|16670.31|16750.89|16670.89|16750.31|16670.31|10
1729858130000|2024-10-25 12:08:50|16750.06|16670.06|16749.91|16669.91|16750.06|16670.06|16749.76|16669.76|10
1729858140000|2024-10-25 12:09:00|16749.97|16669.97|16749.96|16669.96|16750.04|16670.04|16749.57|16669.57|9
1729858150000|2024-10-25 12:09:10|16750.29|16670.29|16750.17|16670.17|16750.79|16670.79|16750.17|16670.17|9
1729858160000|2024-10-25 12:09:20|16750.27|16670.27|16750.4|16670.4|16750.4|16670.4|16749.94|16669.94|9
1729858170000|2024-10-25 12:09:30|16750.45|16670.45|16748.27|16668.27|16750.67|16670.67|16748.27|16668.27|10
1729858180000|2024-10-25 12:09:40|16748.13|16668.13|16747.38|16667.38|16748.13|16668.13|16747.38|16667.38|10
1729858190000|2024-10-25 12:09:50|16747.3|16667.3|16746.81|16666.81|16747.3|16667.3|16746.7|16666.7|10
1729858200000|2024-10-25 12:10:00|16746.75|16666.75|16746.33|16666.33|16746.88|16666.88|16746.23|16666.23|10
1729858210000|2024-10-25 12:10:10|16746.34|16666.34|16743.15|16663.15|16746.4|16666.4|16743.15|16663.15|10
1729858220000|2024-10-25 12:10:20|16742.91|16662.91|16743.3|16663.3|16743.55|16663.55|16742.42|16662.42|10
1729858230000|2024-10-25 12:10:30|16743.33|16663.33|16738.84|16658.84|16743.33|16663.33|16738.84|16658.84|10
1729858240000|2024-10-25 12:10:40|16738.16|16658.16|16734.74|16654.74|16738.16|16658.16|16734.74|16654.74|10
1729858250000|2024-10-25 12:10:50|16734.96|16654.96|16731.93|16651.93|16735.01|16655.01|16731.93|16651.93|10
1729858260000|2024-10-25 12:11:00|16731.83|16651.83|16730.91|16650.91|16731.83|16651.83|16730.91|16650.91|10
1729858270000|2024-10-25 12:11:10|16731.14|16651.14|16730.94|16650.94|16731.51|16651.51|16730.4|16650.4|10
1729858280000|2024-10-25 12:11:20|16729.19|16649.19|16728.96|16648.96|16729.7|16649.7|16728.96|16648.96|10
1729858290000|2024-10-25 12:11:30|16729.24|16649.24|16730.81|16650.81|16730.81|16650.81|16729.24|16649.24|9
1729858300000|2024-10-25 12:11:40|16731.09|16651.09|16728.97|16648.97|16731.09|16651.09|16728.97|16648.97|9
1729858310000|2024-10-25 12:11:50|16728.1|16648.1|16729.38|16649.38|16729.38|16649.38|16728.07|16648.07|10
1729858320000|2024-10-25 12:12:00|16729.98|16649.98|16730.66|16650.66|16730.78|16650.78|16729.98|16649.98|10
1729858330000|2024-10-25 12:12:10|16730.31|16650.31|16730.75|16650.75|16731|16651|16730.3|16650.3|10
1729858340000|2024-10-25 12:12:20|16730.55|16650.55|16730.26|16650.26|16730.95|16650.95|16730.26|16650.26|10
1729858350000|2024-10-25 12:12:30|16730.19|16650.19|16730.6|16650.6|16731.12|16651.12|16730.19|16650.19|10
1729858360000|2024-10-25 12:12:40|16730.82|16650.82|16728.39|16648.39|16730.82|16650.82|16728.39|16648.39|10
1729858370000|2024-10-25 12:12:50|16728.5|16648.5|16726.37|16646.37|16728.5|16648.5|16726.37|16646.37|9
1729858380000|2024-10-25 12:13:00|16725.84|16645.84|16724.56|16644.56|16725.87|16645.87|16724.56|16644.56|9
1729858390000|2024-10-25 12:13:10|16724.79|16644.79|16724.85|16644.85|16725.45|16645.45|16724.71|16644.71|10
1729858400000|2024-10-25 12:13:20|16724.18|16644.18|16724.52|16644.52|16724.85|16644.85|16724.18|16644.18|10
1729858410000|2024-10-25 12:13:30|16724.59|16644.59|16724.91|16644.91|16725.04|16645.04|16724.59|16644.59|10
1729858420000|2024-10-25 12:13:40|16724.96|16644.96|16723.86|16643.86|16725|16645|16723.86|16643.86|10
1729858430000|2024-10-25 12:13:50|16723.34|16643.34|16721.77|16641.77|16723.34|16643.34|16721.77|16641.77|10
1729858440000|2024-10-25 12:14:00|16721.75|16641.75|16721.47|16641.47|16721.75|16641.75|16721.07|16641.07|10
1729858450000|2024-10-25 12:14:10|16721.5|16641.5|16720.62|16640.62|16721.5|16641.5|16720.62|16640.62|9
1729858460000|2024-10-25 12:14:20|16720.42|16640.42|16721.05|16641.05|16721.05|16641.05|16720.17|16640.17|8
1729858470000|2024-10-25 12:14:30|16720.95|16640.95|16721.39|16641.39|16721.41|16641.41|16720.95|16640.95|7
1729858480000|2024-10-25 12:14:40|16721.79|16641.79|16721.74|16641.74|16721.98|16641.98|16721.74|16641.74|7
1729858490000|2024-10-25 12:14:50|16721.72|16641.72|16719.89|16639.89|16721.75|16641.75|16719.89|16639.89|9
1729858500000|2024-10-25 12:15:00|16719.66|16639.66|16721.74|16641.74|16721.74|16641.74|16719.6|16639.6|10
1729858510000|2024-10-25 12:15:10|16721.71|16641.71|16721.86|16641.86|16721.99|16641.99|16721.71|16641.71|9
1729858520000|2024-10-25 12:15:20|16721.82|16641.82|16720.62|16640.62|16721.83|16641.83|16720.62|16640.62|9
1729858530000|2024-10-25 12:15:30|16720.49|16640.49|16719.47|16639.47|16720.49|16640.49|16719.43|16639.43|9
1729858540000|2024-10-25 12:15:40|16719.45|16639.45|16717.49|16637.49|16720.1|16640.1|16717.19|16637.19|10
1729858550000|2024-10-25 12:15:50|16716.89|16636.89|16716.24|16636.24|16717.01|16637.01|16716.24|16636.24|10
1729858560000|2024-10-25 12:16:00|16718.74|16638.74|16716.49|16636.49|16718.76|16638.76|16716.23|16636.23|10
1729858570000|2024-10-25 12:16:10|16716.54|16636.54|16716.02|16636.02|16716.54|16636.54|16715.99|16635.99|10
1729858580000|2024-10-25 12:16:20|16715.96|16635.96|16716.93|16636.93|16717.22|16637.22|16715.53|16635.53|10
1729858590000|2024-10-25 12:16:30|16716.47|16636.47|16715.28|16635.28|16716.47|16636.47|16715.28|16635.28|9
1729858600000|2024-10-25 12:16:40|16714.79|16634.79|16713.34|16633.34|16714.79|16634.79|16713.34|16633.34|10
1729858610000|2024-10-25 12:16:50|16713.36|16633.36|16713.06|16633.06|16713.75|16633.75|16713.06|16633.06|10
1729858620000|2024-10-25 12:17:00|16712.85|16632.85|16713.18|16633.18|16713.18|16633.18|16712.85|16632.85|8
1729858630000|2024-10-25 12:17:10|16713.19|16633.19|16713.25|16633.25|16713.32|16633.32|16713.14|16633.14|9
1729858640000|2024-10-25 12:17:20|16713.18|16633.18|16713.64|16633.64|16713.68|16633.68|16712.82|16632.82|9
1729858650000|2024-10-25 12:17:30|16714.1|16634.1|16714.43|16634.43|16714.43|16634.43|16713.56|16633.56|9
1729858660000|2024-10-25 12:17:40|16714.37|16634.37|16712.36|16632.36|16714.37|16634.37|16712.36|16632.36|10
1729858670000|2024-10-25 12:17:50|16712.37|16632.37|16714.2|16634.2|16714.2|16634.2|16712.33|16632.33|10
1729858680000|2024-10-25 12:18:00|16714.21|16634.21|16713.94|16633.94|16714.21|16634.21|16713.94|16633.94|8
1729858690000|2024-10-25 12:18:10|16713.61|16633.61|16713.26|16633.26|16713.65|16633.65|16713.26|16633.26|10
1729858700000|2024-10-25 12:18:20|16712.99|16632.99|16711.29|16631.29|16712.99|16632.99|16711.24|16631.24|10
1729858710000|2024-10-25 12:18:30|16711.25|16631.25|16710.2|16630.2|16711.36|16631.36|16710.2|16630.2|10
1729858720000|2024-10-25 12:18:40|16709.95|16629.95|16707.96|16627.96|16709.95|16629.95|16707.96|16627.96|10
1729858730000|2024-10-25 12:18:50|16707.85|16627.85|16707.82|16627.82|16708.25|16628.25|16707.5|16627.5|9
1729858740000|2024-10-25 12:19:00|16707.91|16627.91|16706.68|16626.68|16707.91|16627.91|16706.68|16626.68|10
1729858750000|2024-10-25 12:19:10|16706.77|16626.77|16706.61|16626.61|16707.31|16627.31|16706.61|16626.61|10
1729858760000|2024-10-25 12:19:20|16706.41|16626.41|16705.31|16625.31|16706.41|16626.41|16705.1|16625.1|10
1729858770000|2024-10-25 12:19:30|16705.3|16625.3|16704.78|16624.78|16705.3|16625.3|16704.73|16624.73|10
1729858780000|2024-10-25 12:19:40|16704.79|16624.79|16705.45|16625.45|16705.85|16625.85|16704.79|16624.79|8
1729858790000|2024-10-25 12:19:50|16705.56|16625.56|16705.52|16625.52|16705.81|16625.81|16704.75|16624.75|7
1729858800000|2024-10-25 12:20:00|16705.26|16625.26|16704.88|16624.88|16705.26|16625.26|16704.88|16624.88|9
1729858810000|2024-10-25 12:20:10|16704.66|16624.66|16703.73|16623.73|16704.66|16624.66|16703.65|16623.65|10
1729858820000|2024-10-25 12:20:20|16703.34|16623.34|16703.78|16623.78|16704.13|16624.13|16703.34|16623.34|9
1729858830000|2024-10-25 12:20:30|16703.73|16623.73|16703.27|16623.27|16703.73|16623.73|16702.84|16622.84|9
1729858840000|2024-10-25 12:20:40|16703.26|16623.26|16703.08|16623.08|16703.44|16623.44|16703.08|16623.08|9
1729858850000|2024-10-25 12:20:50|16702.96|16622.96|16702.9|16622.9|16702.96|16622.96|16702.46|16622.46|10
1729858860000|2024-10-25 12:21:00|16703|16623|16702.96|16622.96|16703.24|16623.24|16702.73|16622.73|10
1729858870000|2024-10-25 12:21:10|16702.98|16622.98|16703.06|16623.06|16703.25|16623.25|16702.98|16622.98|8
1729858880000|2024-10-25 12:21:20|16703|16623|16700.14|16620.14|16703|16623|16700.11|16620.11|10
1729858890000|2024-10-25 12:21:30|16700.11|16620.11|16696.82|16616.82|16700.11|16620.11|16696.82|16616.82|9
1729858900000|2024-10-25 12:21:40|16696.51|16616.51|16692.79|16612.79|16696.51|16616.51|16692.79|16612.79|9
1729858910000|2024-10-25 12:21:50|16692.7|16612.7|16692.3|16612.3|16692.85|16612.85|16692.2|16612.2|10
1729858920000|2024-10-25 12:22:00|16692.24|16612.24|16691.62|16611.62|16692.24|16612.24|16691.62|16611.62|10
1729858930000|2024-10-25 12:22:10|16691.35|16611.35|16693.4|16613.4|16693.4|16613.4|16691.35|16611.35|10
1729858940000|2024-10-25 12:22:20|16693.53|16613.53|16696.75|16616.75|16697.22|16617.22|16693.11|16613.11|10
1729858950000|2024-10-25 12:22:30|16696.82|16616.82|16696.95|16616.95|16696.95|16616.95|16696.77|16616.77|10
1729858960000|2024-10-25 12:22:40|16697.02|16617.02|16698.27|16618.27|16698.27|16618.27|16697.02|16617.02|10
1729858970000|2024-10-25 12:22:50|16698.42|16618.42|16698.95|16618.95|16698.95|16618.95|16697.93|16617.93|10
1729858980000|2024-10-25 12:23:00|16698.81|16618.81|16699.5|16619.5|16699.99|16619.99|16698.81|16618.81|10
1729858990000|2024-10-25 12:23:10|16699.43|16619.43|16697.23|16617.23|16699.43|16619.43|16697.12|16617.12|10
1729859000000|2024-10-25 12:23:20|16696.88|16616.88|16696.71|16616.71|16696.88|16616.88|16696.39|16616.39|10
1729859010000|2024-10-25 12:23:30|16696.64|16616.64|16696.48|16616.48|16696.65|16616.65|16695.96|16615.96|10
1729859020000|2024-10-25 12:23:40|16696.37|16616.37|16698.53|16618.53|16698.57|16618.57|16696.36|16616.36|9
1729859030000|2024-10-25 12:23:50|16698.61|16618.61|16700.17|16620.17|16700.17|16620.17|16698.61|16618.61|9
1729859040000|2024-10-25 12:24:00|16700.19|16620.19|16700.96|16620.96|16701.66|16621.66|16700.08|16620.08|10
1729859050000|2024-10-25 12:24:10|16701.09|16621.09|16704.96|16624.96|16705.22|16625.22|16701.09|16621.09|10
1729859060000|2024-10-25 12:24:20|16705.39|16625.39|16706.99|16626.99|16707.06|16627.06|16705.39|16625.39|10
1729859070000|2024-10-25 12:24:30|16707.02|16627.02|16704.02|16624.02|16707.02|16627.02|16704.02|16624.02|9
1729859080000|2024-10-25 12:24:40|16703.93|16623.93|16703.45|16623.45|16703.93|16623.93|16703.35|16623.35|9
1729859090000|2024-10-25 12:24:50|16703.46|16623.46|16702.58|16622.58|16703.46|16623.46|16702.58|16622.58|10
1729859100000|2024-10-25 12:25:00|16702.69|16622.69|16702.53|16622.53|16703.33|16623.33|16702.5|16622.5|10
1729859110000|2024-10-25 12:25:10|16702.13|16622.13|16703.36|16623.36|16703.36|16623.36|16701.67|16621.67|10
1729859120000|2024-10-25 12:25:20|16703.43|16623.43|16703.4|16623.4|16703.43|16623.43|16703.22|16623.22|9
1729859130000|2024-10-25 12:25:30|16703.5|16623.5|16703.41|16623.41|16704.12|16624.12|16703.41|16623.41|10
1729859140000|2024-10-25 12:25:40|16703.31|16623.31|16703.54|16623.54|16703.78|16623.78|16703.25|16623.25|10
1729859150000|2024-10-25 12:25:50|16703.22|16623.22|16703.07|16623.07|16703.3|16623.3|16703.06|16623.06|5
1729859160000|2024-10-25 12:26:00|16703.11|16623.11|16703.77|16623.77|16703.8|16623.8|16703.11|16623.11|8
1729859170000|2024-10-25 12:26:10|16703.78|16623.78|16703.81|16623.81|16703.81|16623.81|16703.36|16623.36|9
1729859180000|2024-10-25 12:26:20|16703.76|16623.76|16704.97|16624.97|16704.97|16624.97|16703.76|16623.76|10
1729859190000|2024-10-25 12:26:30|16704.92|16624.92|16707.64|16627.64|16707.64|16627.64|16704.92|16624.92|10
1729859200000|2024-10-25 12:26:40|16707.55|16627.55|16708.29|16628.29|16708.29|16628.29|16707.5|16627.5|8
1729859210000|2024-10-25 12:26:50|16707.92|16627.92|16707.18|16627.18|16707.92|16627.92|16706.65|16626.65|9
1729859220000|2024-10-25 12:27:00|16707.45|16627.45|16707.33|16627.33|16707.83|16627.83|16707.32|16627.32|10
1729859230000|2024-10-25 12:27:10|16707.03|16627.03|16706.85|16626.85|16707.03|16627.03|16706.49|16626.49|9
1729859240000|2024-10-25 12:27:20|16706.32|16626.32|16706.39|16626.39|16706.41|16626.41|16706.26|16626.26|10
1729859250000|2024-10-25 12:27:30|16706.1|16626.1|16705.32|16625.32|16706.25|16626.25|16705.03|16625.03|10
1729859260000|2024-10-25 12:27:40|16705.34|16625.34|16706.08|16626.08|16706.08|16626.08|16705.34|16625.34|9
1729859270000|2024-10-25 12:27:50|16706.17|16626.17|16706.42|16626.42|16706.42|16626.42|16706.05|16626.05|10
1729859280000|2024-10-25 12:28:00|16706.9|16626.9|16706.39|16626.39|16706.9|16626.9|16706.39|16626.39|8
1729859290000|2024-10-25 12:28:10|16706.16|16626.16|16707.7|16627.7|16707.7|16627.7|16706.1|16626.1|9
1729859300000|2024-10-25 12:28:20|16707.67|16627.67|16708.4|16628.4|16709.46|16629.46|16707.67|16627.67|9
1729859310000|2024-10-25 12:28:30|16708.47|16628.47|16708.84|16628.84|16708.95|16628.95|16708.47|16628.47|10
1729859320000|2024-10-25 12:28:40|16709.05|16629.05|16708.88|16628.88|16709.15|16629.15|16708.82|16628.82|8
1729859330000|2024-10-25 12:28:50|16708.48|16628.48|16709.2|16629.2|16709.2|16629.2|16708.35|16628.35|10
1729859340000|2024-10-25 12:29:00|16709.17|16629.17|16709.77|16629.77|16709.77|16629.77|16708.92|16628.92|10
1729859350000|2024-10-25 12:29:10|16710.23|16630.23|16710.4|16630.4|16710.52|16630.52|16710.23|16630.23|9
1729859360000|2024-10-25 12:29:20|16710.41|16630.41|16710.29|16630.29|16710.45|16630.45|16710.29|16630.29|8
1729859370000|2024-10-25 12:29:30|16710.19|16630.19|16710.34|16630.34|16710.35|16630.35|16710.18|16630.18|9
1729859380000|2024-10-25 12:29:40|16710.37|16630.37|16710.75|16630.75|16710.75|16630.75|16710.31|16630.31|9
1729859390000|2024-10-25 12:29:50|16710.69|16630.69|16710.57|16630.57|16710.69|16630.69|16710.56|16630.56|8
1729859400000|2024-10-25 12:30:00|16710.62|16630.62|16711.01|16631.01|16711.01|16631.01|16710.51|16630.51|10
1729859410000|2024-10-25 12:30:10|16710.88|16630.88|16711.18|16631.18|16711.5|16631.5|16710.88|16630.88|10
1729859420000|2024-10-25 12:30:20|16711|16631|16709.72|16629.72|16711.06|16631.06|16709.45|16629.45|10
1729859430000|2024-10-25 12:30:30|16709.83|16629.83|16708.21|16628.21|16709.95|16629.95|16708.21|16628.21|10
1729859440000|2024-10-25 12:30:40|16708.15|16628.15|16707.81|16627.81|16708.15|16628.15|16707.6|16627.6|9
1729859450000|2024-10-25 12:30:50|16707.62|16627.62|16707.67|16627.67|16707.67|16627.67|16707.15|16627.15|8
1729859460000|2024-10-25 12:31:00|16707.61|16627.61|16706.31|16626.31|16707.61|16627.61|16706.31|16626.31|10
1729859470000|2024-10-25 12:31:10|16705.88|16625.88|16701.62|16621.62|16705.88|16625.88|16701.62|16621.62|10
1729859480000|2024-10-25 12:31:20|16701.44|16621.44|16700.39|16620.39|16701.44|16621.44|16700.39|16620.39|10
1729859490000|2024-10-25 12:31:30|16700.35|16620.35|16698.38|16618.38|16700.35|16620.35|16698.15|16618.15|9
1729859500000|2024-10-25 12:31:40|16698.32|16618.32|16698.31|16618.31|16698.88|16618.88|16698.22|16618.22|10
1729859510000|2024-10-25 12:31:50|16698.13|16618.13|16698.2|16618.2|16698.2|16618.2|16697.46|16617.46|10
1729859520000|2024-10-25 12:32:00|16698.15|16618.15|16696.99|16616.99|16698.15|16618.15|16696.11|16616.11|10
1729859530000|2024-10-25 12:32:10|16697.16|16617.16|16699.49|16619.49|16700.06|16620.06|16697.16|16617.16|10
1729859540000|2024-10-25 12:32:20|16699.75|16619.75|16702.68|16622.68|16702.68|16622.68|16699.75|16619.75|9
1729859550000|2024-10-25 12:32:30|16702.67|16622.67|16704.16|16624.16|16704.19|16624.19|16702.67|16622.67|9
1729859560000|2024-10-25 12:32:40|16704.21|16624.21|16704.07|16624.07|16704.32|16624.32|16703.25|16623.25|8
1729859570000|2024-10-25 12:32:50|16703.44|16623.44|16699.51|16619.51|16703.44|16623.44|16699.51|16619.51|9
1729859580000|2024-10-25 12:33:00|16698.83|16618.83|16698.89|16618.89|16698.89|16618.89|16698.05|16618.05|10
1729859590000|2024-10-25 12:33:10|16700.01|16620.01|16699.15|16619.15|16700.01|16620.01|16699.15|16619.15|10
1729859600000|2024-10-25 12:33:20|16699.14|16619.14|16696.57|16616.57|16699.18|16619.18|16696.57|16616.57|9
1729859610000|2024-10-25 12:33:30|16696.31|16616.31|16696.75|16616.75|16696.75|16616.75|16696.12|16616.12|9
1729859620000|2024-10-25 12:33:40|16696.77|16616.77|16694.58|16614.58|16696.77|16616.77|16694.55|16614.55|10
1729859630000|2024-10-25 12:33:50|16694.61|16614.61|16694.27|16614.27|16694.61|16614.61|16694.27|16614.27|10
1729859640000|2024-10-25 12:34:00|16694.28|16614.28|16692.5|16612.5|16694.28|16614.28|16692.41|16612.41|10
1729859650000|2024-10-25 12:34:10|16692.48|16612.48|16692.15|16612.15|16692.48|16612.48|16691.81|16611.81|10
1729859660000|2024-10-25 12:34:20|16692.05|16612.05|16690.81|16610.81|16692.05|16612.05|16690.11|16610.11|10
1729859670000|2024-10-25 12:34:30|16690.83|16610.83|16691.11|16611.11|16691.11|16611.11|16690.78|16610.78|9
1729859680000|2024-10-25 12:34:40|16691.35|16611.35|16688.76|16608.76|16691.35|16611.35|16688.76|16608.76|10
1729859690000|2024-10-25 12:34:50|16688.64|16608.64|16687.41|16607.41|16688.64|16608.64|16687.41|16607.41|9
1729859700000|2024-10-25 12:35:00|16687.35|16607.35|16688.03|16608.03|16688.17|16608.17|16687.27|16607.27|10
1729859710000|2024-10-25 12:35:10|16688|16608|16686.48|16606.48|16688.8|16608.8|16686.48|16606.48|10
1729859720000|2024-10-25 12:35:20|16685.6|16605.6|16682.11|16602.11|16685.6|16605.6|16682.11|16602.11|10
1729859730000|2024-10-25 12:35:30|16682.09|16602.09|16683.38|16603.38|16683.38|16603.38|16681.82|16601.82|10
1729859740000|2024-10-25 12:35:40|16683.36|16603.36|16685.69|16605.69|16685.69|16605.69|16683.36|16603.36|10
1729859750000|2024-10-25 12:35:50|16685.9|16605.9|16685.94|16605.94|16686.14|16606.14|16685.87|16605.87|9
1729859760000|2024-10-25 12:36:00|16685.78|16605.78|16684.31|16604.31|16685.79|16605.79|16684.31|16604.31|10
1729859770000|2024-10-25 12:36:10|16683.99|16603.99|16683.35|16603.35|16683.99|16603.99|16683.35|16603.35|8
1729859780000|2024-10-25 12:36:20|16684.22|16604.22|16684.56|16604.56|16685.29|16605.29|16684.22|16604.22|10
1729859790000|2024-10-25 12:36:30|16684.27|16604.27|16684.09|16604.09|16684.28|16604.28|16683.84|16603.84|10
1729859800000|2024-10-25 12:36:40|16684.04|16604.04|16684.05|16604.05|16684.3|16604.3|16684.02|16604.02|9
1729859810000|2024-10-25 12:36:50|16683.98|16603.98|16684.75|16604.75|16684.99|16604.99|16683.97|16603.97|9
1729859820000|2024-10-25 12:37:00|16685.27|16605.27|16686.23|16606.23|16686.36|16606.36|16685.27|16605.27|9
1729859830000|2024-10-25 12:37:10|16686.33|16606.33|16686.8|16606.8|16686.8|16606.8|16686.33|16606.33|9
1729859840000|2024-10-25 12:37:20|16686.73|16606.73|16687.1|16607.1|16687.1|16607.1|16686.72|16606.72|8
1729859850000|2024-10-25 12:37:30|16687.08|16607.08|16688.39|16608.39|16688.57|16608.57|16686.14|16606.14|9
1729859860000|2024-10-25 12:37:40|16687.9|16607.9|16685.06|16605.06|16687.9|16607.9|16685.06|16605.06|10
1729859870000|2024-10-25 12:37:50|16685.01|16605.01|16685.2|16605.2|16685.35|16605.35|16684.95|16604.95|9
1729859880000|2024-10-25 12:38:00|16685.21|16605.21|16685.88|16605.88|16685.88|16605.88|16684.23|16604.23|9
1729859890000|2024-10-25 12:38:10|16686.23|16606.23|16685.95|16605.95|16686.28|16606.28|16685.95|16605.95|10
1729859900000|2024-10-25 12:38:20|16685.91|16605.91|16686.29|16606.29|16686.46|16606.46|16685.65|16605.65|9
1729859910000|2024-10-25 12:38:30|16686.22|16606.22|16686.13|16606.13|16686.29|16606.29|16685.95|16605.95|9
1729859920000|2024-10-25 12:38:40|16686.21|16606.21|16685.55|16605.55|16686.32|16606.32|16685.55|16605.55|10
1729859930000|2024-10-25 12:38:50|16685.33|16605.33|16684.47|16604.47|16685.33|16605.33|16684.37|16604.37|10
1729859940000|2024-10-25 12:39:00|16684.57|16604.57|16685.33|16605.33|16685.33|16605.33|16684.57|16604.57|10
1729859950000|2024-10-25 12:39:10|16683.34|16603.34|16683.02|16603.02|16683.39|16603.39|16682.83|16602.83|10
1729859960000|2024-10-25 12:39:20|16682.79|16602.79|16682.6|16602.6|16682.79|16602.79|16682.59|16602.59|10
1729859970000|2024-10-25 12:39:30|16682.39|16602.39|16682.63|16602.63|16682.68|16602.68|16682.39|16602.39|10
1729859980000|2024-10-25 12:39:40|16682.43|16602.43|16683.17|16603.17|16683.17|16603.17|16682.38|16602.38|10
1729859990000|2024-10-25 12:39:50|16683.06|16603.06|16682.1|16602.1|16683.06|16603.06|16682.1|16602.1|9
1729860000000|2024-10-25 12:40:00|16682.11|16602.11|16681.99|16601.99|16682.44|16602.44|16681.99|16601.99|10
1729860010000|2024-10-25 12:40:10|16682.08|16602.08|16681.16|16601.16|16682.2|16602.2|16681.07|16601.07|10
1729860020000|2024-10-25 12:40:20|16681.14|16601.14|16681.39|16601.39|16681.64|16601.64|16680.58|16600.58|9
1729860030000|2024-10-25 12:40:30|16681.03|16601.03|16684.04|16604.04|16684.04|16604.04|16681.03|16601.03|10
1729860040000|2024-10-25 12:40:40|16684.08|16604.08|16686.38|16606.38|16686.43|16606.43|16684.03|16604.03|10
1729860050000|2024-10-25 12:40:50|16686.31|16606.31|16684.69|16604.69|16686.65|16606.65|16684.69|16604.69|10
1729860060000|2024-10-25 12:41:00|16684.48|16604.48|16687.44|16607.44|16687.52|16607.52|16684.48|16604.48|10
1729860070000|2024-10-25 12:41:10|16687.31|16607.31|16686.54|16606.54|16687.31|16607.31|16686.54|16606.54|10
1729860080000|2024-10-25 12:41:20|16686.55|16606.55|16684.19|16604.19|16686.67|16606.67|16684.19|16604.19|10
1729860090000|2024-10-25 12:41:30|16684.34|16604.34|16684.22|16604.22|16684.46|16604.46|16684.22|16604.22|10
1729860100000|2024-10-25 12:41:40|16684.12|16604.12|16683.91|16603.91|16684.22|16604.22|16683.91|16603.91|9
1729860110000|2024-10-25 12:41:50|16683.89|16603.89|16683.44|16603.44|16683.89|16603.89|16683.41|16603.41|10
1729860120000|2024-10-25 12:42:00|16683.35|16603.35|16689.34|16609.34|16689.34|16609.34|16683.35|16603.35|9
1729860130000|2024-10-25 12:42:10|16689.54|16609.54|16691.29|16611.29|16691.29|16611.29|16689.54|16609.54|10
1729860140000|2024-10-25 12:42:20|16691.31|16611.31|16693.39|16613.39|16693.39|16613.39|16691.31|16611.31|10
1729860150000|2024-10-25 12:42:30|16693.64|16613.64|16694.12|16614.12|16694.28|16614.28|16693.64|16613.64|10
1729860160000|2024-10-25 12:42:40|16694.26|16614.26|16695.92|16615.92|16695.92|16615.92|16694.26|16614.26|10
1729860170000|2024-10-25 12:42:50|16695.96|16615.96|16698.77|16618.77|16698.77|16618.77|16695.64|16615.64|10
1729860180000|2024-10-25 12:43:00|16699.09|16619.09|16699.35|16619.35|16699.36|16619.36|16699|16619|10
1729860190000|2024-10-25 12:43:10|16698.43|16618.43|16702.67|16622.67|16702.67|16622.67|16698.43|16618.43|9
1729860200000|2024-10-25 12:43:20|16702.89|16622.89|16704.1|16624.1|16704.13|16624.13|16702.89|16622.89|10
1729860210000|2024-10-25 12:43:30|16704.29|16624.29|16704.76|16624.76|16704.76|16624.76|16704.29|16624.29|9
1729860220000|2024-10-25 12:43:40|16704.79|16624.79|16705.47|16625.47|16705.47|16625.47|16704.79|16624.79|10
1729860230000|2024-10-25 12:43:50|16705.5|16625.5|16706.71|16626.71|16706.71|16626.71|16705.5|16625.5|10
1729860240000|2024-10-25 12:44:00|16706.69|16626.69|16707.96|16627.96|16708.77|16628.77|16706.69|16626.69|10
1729860250000|2024-10-25 12:44:10|16708.11|16628.11|16708.26|16628.26|16708.38|16628.38|16708.08|16628.08|8
1729860260000|2024-10-25 12:44:20|16708.6|16628.6|16708.81|16628.81|16708.99|16628.99|16708.6|16628.6|10
1729860270000|2024-10-25 12:44:30|16708.3|16628.3|16708.62|16628.62|16708.62|16628.62|16708.11|16628.11|10
1729860280000|2024-10-25 12:44:40|16708.58|16628.58|16708.25|16628.25|16708.85|16628.85|16708.25|16628.25|10
1729860290000|2024-10-25 12:44:50|16708.21|16628.21|16707.71|16627.71|16708.27|16628.27|16707.7|16627.7|10
1729860300000|2024-10-25 12:45:00|16707.88|16627.88|16706.63|16626.63|16707.93|16627.93|16706.46|16626.46|9
1729860310000|2024-10-25 12:45:10|16706.61|16626.61|16706.9|16626.9|16707.34|16627.34|16706.54|16626.54|8
1729860320000|2024-10-25 12:45:20|16706.47|16626.47|16707.43|16627.43|16707.43|16627.43|16706.47|16626.47|9
1729860330000|2024-10-25 12:45:30|16707.44|16627.44|16707.79|16627.79|16707.79|16627.79|16707.44|16627.44|8
1729860340000|2024-10-25 12:45:40|16707.69|16627.69|16706.16|16626.16|16707.69|16627.69|16706.16|16626.16|10
1729860350000|2024-10-25 12:45:50|16706.24|16626.24|16705.27|16625.27|16706.24|16626.24|16705.27|16625.27|10
1729860360000|2024-10-25 12:46:00|16705.22|16625.22|16703.79|16623.79|16705.22|16625.22|16703.79|16623.79|10
1729860370000|2024-10-25 12:46:10|16703.77|16623.77|16701.94|16621.94|16703.77|16623.77|16701.94|16621.94|10
1729860380000|2024-10-25 12:46:20|16702.47|16622.47|16703.81|16623.81|16703.81|16623.81|16702.47|16622.47|9
1729860390000|2024-10-25 12:46:30|16703.82|16623.82|16704.25|16624.25|16704.56|16624.56|16703.82|16623.82|9
1729860400000|2024-10-25 12:46:40|16704.26|16624.26|16704.48|16624.48|16704.96|16624.96|16704.26|16624.26|10
1729860410000|2024-10-25 12:46:50|16704.31|16624.31|16704.87|16624.87|16704.94|16624.94|16703.47|16623.47|10
1729860420000|2024-10-25 12:47:00|16704.72|16624.72|16704.47|16624.47|16705.22|16625.22|16704.47|16624.47|9
1729860430000|2024-10-25 12:47:10|16704.51|16624.51|16703.46|16623.46|16704.54|16624.54|16703.46|16623.46|9
1729860440000|2024-10-25 12:47:20|16702.37|16622.37|16705.69|16625.69|16705.69|16625.69|16701.36|16621.36|10
1729860450000|2024-10-25 12:47:30|16706.04|16626.04|16706.9|16626.9|16706.9|16626.9|16706.03|16626.03|9
1729860460000|2024-10-25 12:47:40|16707.02|16627.02|16708.3|16628.3|16708.3|16628.3|16707.02|16627.02|9
1729860470000|2024-10-25 12:47:50|16708.48|16628.48|16707.43|16627.43|16708.58|16628.58|16707.43|16627.43|10
1729860480000|2024-10-25 12:48:00|16707.34|16627.34|16707.15|16627.15|16707.43|16627.43|16707.15|16627.15|10
1729860490000|2024-10-25 12:48:10|16706.93|16626.93|16705.49|16625.49|16706.99|16626.99|16705.49|16625.49|10
1729860500000|2024-10-25 12:48:20|16705.37|16625.37|16705.3|16625.3|16705.37|16625.37|16705.16|16625.16|9
1729860510000|2024-10-25 12:48:30|16704.45|16624.45|16702.98|16622.98|16704.45|16624.45|16702.98|16622.98|10
1729860520000|2024-10-25 12:48:40|16702.99|16622.99|16701.13|16621.13|16703.02|16623.02|16701.13|16621.13|10
1729860530000|2024-10-25 12:48:50|16701.04|16621.04|16700.52|16620.52|16701.16|16621.16|16700.48|16620.48|9
1729860540000|2024-10-25 12:49:00|16700.35|16620.35|16702.6|16622.6|16702.6|16622.6|16700.16|16620.16|10
1729860550000|2024-10-25 12:49:10|16702.57|16622.57|16703.93|16623.93|16704.08|16624.08|16702.57|16622.57|10
1729860560000|2024-10-25 12:49:20|16703.57|16623.57|16703.98|16623.98|16703.98|16623.98|16703.54|16623.54|10
1729860570000|2024-10-25 12:49:30|16704.33|16624.33|16705.67|16625.67|16705.67|16625.67|16704.33|16624.33|10
1729860580000|2024-10-25 12:49:40|16705.64|16625.64|16706.62|16626.62|16706.71|16626.71|16705.64|16625.64|7
1729860590000|2024-10-25 12:49:50|16707.14|16627.14|16708.54|16628.54|16708.55|16628.55|16707.14|16627.14|10
1729860600000|2024-10-25 12:50:00|16708.66|16628.66|16709.16|16629.16|16709.42|16629.42|16708.66|16628.66|10
1729860610000|2024-10-25 12:50:10|16709.2|16629.2|16709.28|16629.28|16709.37|16629.37|16709.17|16629.17|9
1729860620000|2024-10-25 12:50:20|16709.38|16629.38|16709.45|16629.45|16709.91|16629.91|16709.15|16629.15|10
1729860630000|2024-10-25 12:50:30|16709.51|16629.51|16711.07|16631.07|16711.07|16631.07|16709.51|16629.51|10
1729860640000|2024-10-25 12:50:40|16711.23|16631.23|16713.77|16633.77|16713.77|16633.77|16711.23|16631.23|10
1729860650000|2024-10-25 12:50:50|16713.87|16633.87|16716.27|16636.27|16716.27|16636.27|16713.83|16633.83|9
1729860660000|2024-10-25 12:51:00|16716.11|16636.11|16716.58|16636.58|16716.58|16636.58|16715.89|16635.89|9
1729860670000|2024-10-25 12:51:10|16716.74|16636.74|16717.97|16637.97|16717.99|16637.99|16716.74|16636.74|10
1729860680000|2024-10-25 12:51:20|16717.98|16637.98|16716.69|16636.69|16718.22|16638.22|16716.69|16636.69|10
1729860690000|2024-10-25 12:51:30|16716.18|16636.18|16717.24|16637.24|16717.24|16637.24|16714.97|16634.97|10
1729860700000|2024-10-25 12:51:40|16717.25|16637.25|16719.06|16639.06|16719.06|16639.06|16717.25|16637.25|10
1729860710000|2024-10-25 12:51:50|16719.64|16639.64|16719.22|16639.22|16719.83|16639.83|16719.21|16639.21|10
1729860720000|2024-10-25 12:52:00|16719.34|16639.34|16716.77|16636.77|16719.41|16639.41|16716.77|16636.77|10
1729860730000|2024-10-25 12:52:10|16716.48|16636.48|16714.02|16634.02|16716.48|16636.48|16713.04|16633.04|10
1729860740000|2024-10-25 12:52:20|16714.19|16634.19|16713.22|16633.22|16714.26|16634.26|16713.22|16633.22|10
1729860750000|2024-10-25 12:52:30|16713.21|16633.21|16711.73|16631.73|16713.21|16633.21|16711.61|16631.61|10
1729860760000|2024-10-25 12:52:40|16711.21|16631.21|16710.07|16630.07|16711.21|16631.21|16709.97|16629.97|10
1729860770000|2024-10-25 12:52:50|16710.17|16630.17|16708.51|16628.51|16710.38|16630.38|16708.31|16628.31|10
1729860780000|2024-10-25 12:53:00|16708.52|16628.52|16708.35|16628.35|16708.52|16628.52|16708.22|16628.22|9
1729860790000|2024-10-25 12:53:10|16708.26|16628.26|16707.82|16627.82|16708.26|16628.26|16707.82|16627.82|9
1729860800000|2024-10-25 12:53:20|16707.92|16627.92|16706.77|16626.77|16707.92|16627.92|16706.77|16626.77|9
1729860810000|2024-10-25 12:53:30|16706.92|16626.92|16706.21|16626.21|16706.93|16626.93|16706.07|16626.07|10
1729860820000|2024-10-25 12:53:40|16706.18|16626.18|16704.77|16624.77|16706.18|16626.18|16704.67|16624.67|10
1729860830000|2024-10-25 12:53:50|16705.16|16625.16|16704.75|16624.75|16705.16|16625.16|16704.66|16624.66|7
1729860840000|2024-10-25 12:54:00|16704.65|16624.65|16705.58|16625.58|16705.6|16625.6|16704.65|16624.65|10
1729860850000|2024-10-25 12:54:10|16703.62|16623.62|16704.07|16624.07|16704.25|16624.25|16703.62|16623.62|9
1729860860000|2024-10-25 12:54:20|16704.06|16624.06|16704.51|16624.51|16704.53|16624.53|16704.06|16624.06|9
1729860870000|2024-10-25 12:54:30|16704.4|16624.4|16704.14|16624.14|16704.4|16624.4|16703.59|16623.59|10
1729860880000|2024-10-25 12:54:40|16704.12|16624.12|16704.15|16624.15|16705.38|16625.38|16704.12|16624.12|10
1729860890000|2024-10-25 12:54:50|16704.12|16624.12|16703.99|16623.99|16704.13|16624.13|16703.83|16623.83|9
1729860900000|2024-10-25 12:55:00|16704.5|16624.5|16704.26|16624.26|16704.55|16624.55|16704.14|16624.14|10
1729860910000|2024-10-25 12:55:10|16703.72|16623.72|16703.32|16623.32|16703.72|16623.72|16703.09|16623.09|10
1729860920000|2024-10-25 12:55:20|16703.11|16623.11|16699.89|16619.89|16703.15|16623.15|16699.89|16619.89|10
1729860930000|2024-10-25 12:55:30|16699.77|16619.77|16698.66|16618.66|16699.77|16619.77|16698.63|16618.63|10
1729860940000|2024-10-25 12:55:40|16698.63|16618.63|16699|16619|16699|16619|16698.59|16618.59|8
1729860950000|2024-10-25 12:55:50|16699.17|16619.17|16700.49|16620.49|16700.53|16620.53|16699.15|16619.15|8
1729860960000|2024-10-25 12:56:00|16700.2|16620.2|16700.6|16620.6|16700.95|16620.95|16699.91|16619.91|10
1729860970000|2024-10-25 12:56:10|16701.01|16621.01|16699.93|16619.93|16701.01|16621.01|16699.93|16619.93|10
1729860980000|2024-10-25 12:56:20|16699.87|16619.87|16700.2|16620.2|16700.2|16620.2|16699.64|16619.64|10
1729860990000|2024-10-25 12:56:30|16699.76|16619.76|16697.68|16617.68|16699.76|16619.76|16697.68|16617.68|10
1729861000000|2024-10-25 12:56:40|16697.27|16617.27|16693.9|16613.9|16697.27|16617.27|16693.9|16613.9|10
1729861010000|2024-10-25 12:56:50|16693.99|16613.99|16689.82|16609.82|16693.99|16613.99|16689.82|16609.82|10
1729861020000|2024-10-25 12:57:00|16689.17|16609.17|16686.81|16606.81|16689.17|16609.17|16686.81|16606.81|10
1729861030000|2024-10-25 12:57:10|16686.7|16606.7|16682.54|16602.54|16686.7|16606.7|16682.54|16602.54|10
1729861040000|2024-10-25 12:57:20|16681.41|16601.41|16677.79|16597.79|16681.41|16601.41|16677.79|16597.79|9
1729861050000|2024-10-25 12:57:30|16677.63|16597.63|16677.24|16597.24|16677.63|16597.63|16677.14|16597.14|10
1729861060000|2024-10-25 12:57:40|16677.41|16597.41|16677.02|16597.02|16677.67|16597.67|16677.02|16597.02|8
1729861070000|2024-10-25 12:57:50|16676.97|16596.97|16676.41|16596.41|16676.97|16596.97|16676.26|16596.26|8
1729861080000|2024-10-25 12:58:00|16676.53|16596.53|16677.37|16597.37|16677.57|16597.57|16676.53|16596.53|10
1729861090000|2024-10-25 12:58:10|16677.73|16597.73|16675.39|16595.39|16678.06|16598.06|16674.78|16594.78|10
1729861100000|2024-10-25 12:58:20|16675.8|16595.8|16676.67|16596.67|16676.67|16596.67|16675.52|16595.52|10
1729861110000|2024-10-25 12:58:30|16676.78|16596.78|16678.6|16598.6|16678.6|16598.6|16676.78|16596.78|10
1729861120000|2024-10-25 12:58:40|16678.85|16598.85|16679.29|16599.29|16679.33|16599.33|16678.75|16598.75|10
1729861130000|2024-10-25 12:58:50|16679.81|16599.81|16681.23|16601.23|16681.23|16601.23|16679.81|16599.81|10
1729861140000|2024-10-25 12:59:00|16681.26|16601.26|16681.62|16601.62|16681.8|16601.8|16681.26|16601.26|9
1729861150000|2024-10-25 12:59:10|16681.86|16601.86|16682.13|16602.13|16682.19|16602.19|16681.75|16601.75|10
1729861160000|2024-10-25 12:59:20|16681.91|16601.91|16681.88|16601.88|16682.12|16602.12|16681.76|16601.76|9
1729861170000|2024-10-25 12:59:30|16681.97|16601.97|16683.03|16603.03|16683.03|16603.03|16681.97|16601.97|9
1729861180000|2024-10-25 12:59:40|16683|16603|16682.8|16602.8|16683.18|16603.18|16682.49|16602.49|10
1729861190000|2024-10-25 12:59:50|16682.59|16602.59|16680.38|16600.38|16682.59|16602.59|16680.38|16600.38|10
1729861200000|2024-10-25 13:00:00|16680.33|16600.33|16679|16599|16680.62|16600.62|16678.12|16598.12|10
1729861210000|2024-10-25 13:00:10|16679.55|16599.55|16679.56|16599.56|16680.44|16600.44|16679.55|16599.55|10
1729861220000|2024-10-25 13:00:20|16679.28|16599.28|16680.68|16600.68|16680.68|16600.68|16679.28|16599.28|10
1729861230000|2024-10-25 13:00:30|16680.79|16600.79|16681.62|16601.62|16681.66|16601.66|16680.79|16600.79|9
1729861240000|2024-10-25 13:00:40|16681.55|16601.55|16681.44|16601.44|16681.55|16601.55|16681.2|16601.2|10
1729861250000|2024-10-25 13:00:50|16681.4|16601.4|16680.98|16600.98|16681.64|16601.64|16680.84|16600.84|9
1729861260000|2024-10-25 13:01:00|16680.97|16600.97|16680.64|16600.64|16680.97|16600.97|16680.64|16600.64|9
1729861270000|2024-10-25 13:01:10|16680.5|16600.5|16679.63|16599.63|16680.5|16600.5|16679.63|16599.63|10
1729861280000|2024-10-25 13:01:20|16679.74|16599.74|16679.08|16599.08|16680.98|16600.98|16679.08|16599.08|9
1729861290000|2024-10-25 13:01:30|16679.4|16599.4|16680.44|16600.44|16680.44|16600.44|16679.4|16599.4|10
1729861300000|2024-10-25 13:01:40|16680.34|16600.34|16680.23|16600.23|16680.41|16600.41|16680.1|16600.1|10
1729861310000|2024-10-25 13:01:50|16680.29|16600.29|16678.43|16598.43|16680.34|16600.34|16678.43|16598.43|10
1729861320000|2024-10-25 13:02:00|16678.33|16598.33|16677.52|16597.52|16678.33|16598.33|16677.52|16597.52|9
1729861330000|2024-10-25 13:02:10|16677.51|16597.51|16675.91|16595.91|16678|16598|16675.91|16595.91|10
1729861340000|2024-10-25 13:02:20|16675.67|16595.67|16674.21|16594.21|16675.67|16595.67|16673.97|16593.97|10
1729861350000|2024-10-25 13:02:30|16673.72|16593.72|16671.44|16591.44|16673.72|16593.72|16671.38|16591.38|10
1729861360000|2024-10-25 13:02:40|16671.58|16591.58|16671.76|16591.76|16671.96|16591.96|16671.32|16591.32|10
1729861370000|2024-10-25 13:02:50|16671.83|16591.83|16671.66|16591.66|16671.83|16591.83|16671.49|16591.49|8
1729861380000|2024-10-25 13:03:00|16671.95|16591.95|16670.91|16590.91|16671.95|16591.95|16670.66|16590.66|9
1729861390000|2024-10-25 13:03:10|16670.78|16590.78|16668.86|16588.86|16670.78|16590.78|16668.86|16588.86|10
1729861400000|2024-10-25 13:03:20|16668.72|16588.72|16666.9|16586.9|16668.72|16588.72|16666.88|16586.88|10
1729861410000|2024-10-25 13:03:30|16666.72|16586.72|16664.65|16584.65|16666.72|16586.72|16664.65|16584.65|8
1729861420000|2024-10-25 13:03:40|16664.67|16584.67|16664.29|16584.29|16664.86|16584.86|16664.29|16584.29|10
1729861430000|2024-10-25 13:03:50|16664.53|16584.53|16663.52|16583.52|16664.53|16584.53|16663.48|16583.48|9
1729861440000|2024-10-25 13:04:00|16663.66|16583.66|16664.01|16584.01|16664.28|16584.28|16662.28|16582.28|10
1729861450000|2024-10-25 13:04:10|16663.67|16583.67|16660.16|16580.16|16663.67|16583.67|16660.16|16580.16|9
1729861460000|2024-10-25 13:04:20|16660.66|16580.66|16660.86|16580.86|16661.32|16581.32|16660.59|16580.59|10
1729861470000|2024-10-25 13:04:30|16660.65|16580.65|16661.84|16581.84|16661.84|16581.84|16660.15|16580.15|9
1729861480000|2024-10-25 13:04:40|16662.07|16582.07|16663.4|16583.4|16663.4|16583.4|16661.7|16581.7|10
1729861490000|2024-10-25 13:04:50|16664.03|16584.03|16664.56|16584.56|16665.04|16585.04|16664.03|16584.03|9
1729861500000|2024-10-25 13:05:00|16664.06|16584.06|16663.47|16583.47|16664.14|16584.14|16662.38|16582.38|10
1729861510000|2024-10-25 13:05:10|16664.05|16584.05|16663.91|16583.91|16664.53|16584.53|16662.99|16582.99|10
1729861520000|2024-10-25 13:05:20|16662.24|16582.24|16661.62|16581.62|16662.62|16582.62|16661.62|16581.62|9
1729861530000|2024-10-25 13:05:30|16661.65|16581.65|16664.17|16584.17|16664.17|16584.17|16661.34|16581.34|9
1729861540000|2024-10-25 13:05:40|16663.94|16583.94|16663.68|16583.68|16664.27|16584.27|16663|16583|10
1729861550000|2024-10-25 13:05:50|16663.49|16583.49|16663.96|16583.96|16664.04|16584.04|16663.49|16583.49|10
1729861560000|2024-10-25 13:06:00|16665.18|16585.18|16671.5|16591.5|16671.8|16591.8|16665.18|16585.18|10
1729861570000|2024-10-25 13:06:10|16671.69|16591.69|16673.99|16593.99|16673.99|16593.99|16671.69|16591.69|10
1729861580000|2024-10-25 13:06:20|16673.89|16593.89|16673.02|16593.02|16674.28|16594.28|16673.02|16593.02|9
1729861590000|2024-10-25 13:06:30|16672.85|16592.85|16674.18|16594.18|16674.3|16594.3|16672.85|16592.85|9
1729861600000|2024-10-25 13:06:40|16674.46|16594.46|16674.84|16594.84|16674.93|16594.93|16674.46|16594.46|10
1729861610000|2024-10-25 13:06:50|16674.83|16594.83|16673.7|16593.7|16674.83|16594.83|16673.7|16593.7|10
1729861620000|2024-10-25 13:07:00|16673.57|16593.57|16673.48|16593.48|16673.78|16593.78|16673.48|16593.48|7
1729861630000|2024-10-25 13:07:10|16672.95|16592.95|16671.7|16591.7|16672.95|16592.95|16671.36|16591.36|8
1729861640000|2024-10-25 13:07:20|16671.53|16591.53|16673.57|16593.57|16673.57|16593.57|16671.53|16591.53|10
1729861650000|2024-10-25 13:07:30|16673.52|16593.52|16673.35|16593.35|16673.63|16593.63|16671|16591|10
1729861660000|2024-10-25 13:07:40|16673.16|16593.16|16675.55|16595.55|16675.55|16595.55|16673.16|16593.16|10
1729861670000|2024-10-25 13:07:50|16675.79|16595.79|16675.95|16595.95|16675.95|16595.95|16675.54|16595.54|8
1729861680000|2024-10-25 13:08:00|16675.6|16595.6|16675.65|16595.65|16675.69|16595.69|16675.59|16595.59|9
1729861690000|2024-10-25 13:08:10|16675.62|16595.62|16674.82|16594.82|16675.62|16595.62|16674.82|16594.82|9
1729861700000|2024-10-25 13:08:20|16674.84|16594.84|16674.15|16594.15|16674.85|16594.85|16674.15|16594.15|8
1729861710000|2024-10-25 13:08:30|16673.9|16593.9|16673.93|16593.93|16673.93|16593.93|16673.78|16593.78|8
1729861720000|2024-10-25 13:08:40|16673.81|16593.81|16670.7|16590.7|16673.82|16593.82|16670.7|16590.7|8
1729861730000|2024-10-25 13:08:50|16669.6|16589.6|16669.33|16589.33|16670.5|16590.5|16668.47|16588.47|10
1729861740000|2024-10-25 13:09:00|16669.24|16589.24|16668.29|16588.29|16669.27|16589.27|16668.26|16588.26|10
1729861750000|2024-10-25 13:09:10|16668.32|16588.32|16668.14|16588.14|16668.32|16588.32|16666.14|16586.14|10
1729861760000|2024-10-25 13:09:20|16668.19|16588.19|16670.15|16590.15|16670.25|16590.25|16668.19|16588.19|10
1729861770000|2024-10-25 13:09:30|16669.53|16589.53|16670.72|16590.72|16670.72|16590.72|16668.65|16588.65|10
1729861780000|2024-10-25 13:09:40|16670.68|16590.68|16670.61|16590.61|16670.79|16590.79|16670.34|16590.34|10
1729861790000|2024-10-25 13:09:50|16670.59|16590.59|16670.18|16590.18|16670.85|16590.85|16670.14|16590.14|10
1729861800000|2024-10-25 13:10:00|16670.64|16590.64|16671.64|16591.64|16671.64|16591.64|16670.64|16590.64|10
1729861810000|2024-10-25 13:10:10|16671.89|16591.89|16669.8|16589.8|16672.08|16592.08|16669.8|16589.8|9
1729861820000|2024-10-25 13:10:20|16669.82|16589.82|16667.56|16587.56|16669.86|16589.86|16667.56|16587.56|10
1729861830000|2024-10-25 13:10:30|16667.54|16587.54|16668.28|16588.28|16668.43|16588.43|16667.34|16587.34|9
1729861840000|2024-10-25 13:10:40|16668.56|16588.56|16668.54|16588.54|16668.56|16588.56|16668.34|16588.34|8
1729861850000|2024-10-25 13:10:50|16668.5|16588.5|16669.12|16589.12|16669.17|16589.17|16668.5|16588.5|9
1729861860000|2024-10-25 13:11:00|16669.44|16589.44|16670.79|16590.79|16670.79|16590.79|16669.44|16589.44|10
1729861870000|2024-10-25 13:11:10|16670.9|16590.9|16673.39|16593.39|16673.39|16593.39|16670.9|16590.9|10
1729861880000|2024-10-25 13:11:20|16673.37|16593.37|16673.39|16593.39|16673.93|16593.93|16673.37|16593.37|8
1729861890000|2024-10-25 13:11:30|16673.29|16593.29|16672.95|16592.95|16673.43|16593.43|16672.93|16592.93|10
1729861900000|2024-10-25 13:11:40|16672.99|16592.99|16673.48|16593.48|16673.68|16593.68|16672.99|16592.99|10
1729861910000|2024-10-25 13:11:50|16673.44|16593.44|16673.25|16593.25|16673.51|16593.51|16672.86|16592.86|10
1729861920000|2024-10-25 13:12:00|16673.26|16593.26|16673.85|16593.85|16673.85|16593.85|16673.25|16593.25|10
1729861930000|2024-10-25 13:12:10|16673.81|16593.81|16675.32|16595.32|16675.32|16595.32|16673.81|16593.81|10
1729861940000|2024-10-25 13:12:20|16676.58|16596.58|16676.71|16596.71|16677.97|16597.97|16676.56|16596.56|10
1729861950000|2024-10-25 13:12:30|16676.63|16596.63|16677.15|16597.15|16677.15|16597.15|16676.41|16596.41|10
1729861960000|2024-10-25 13:12:40|16677.19|16597.19|16677.18|16597.18|16677.33|16597.33|16676.77|16596.77|10
1729861970000|2024-10-25 13:12:50|16676.91|16596.91|16678.06|16598.06|16678.06|16598.06|16676.7|16596.7|10
1729861980000|2024-10-25 13:13:00|16678.14|16598.14|16679.59|16599.59|16680.07|16600.07|16678.14|16598.14|10
1729861990000|2024-10-25 13:13:10|16679.87|16599.87|16678.8|16598.8|16680.29|16600.29|16678.62|16598.62|10
1729862000000|2024-10-25 13:13:20|16678.84|16598.84|16682.06|16602.06|16682.06|16602.06|16678.74|16598.74|10
1729862010000|2024-10-25 13:13:30|16682.09|16602.09|16682.08|16602.08|16682.09|16602.09|16681.86|16601.86|9
1729862020000|2024-10-25 13:13:40|16682.06|16602.06|16683.12|16603.12|16683.12|16603.12|16681.98|16601.98|10
1729862030000|2024-10-25 13:13:50|16683.17|16603.17|16682.71|16602.71|16683.21|16603.21|16682.43|16602.43|9
1729862040000|2024-10-25 13:14:00|16682.8|16602.8|16684.84|16604.84|16684.84|16604.84|16682.8|16602.8|10
1729862050000|2024-10-25 13:14:10|16685.71|16605.71|16688.54|16608.54|16688.65|16608.65|16685.56|16605.56|9
1729862060000|2024-10-25 13:14:20|16688.51|16608.51|16686.46|16606.46|16688.88|16608.88|16686.46|16606.46|9
1729862070000|2024-10-25 13:14:30|16686.31|16606.31|16688.08|16608.08|16688.33|16608.33|16686.31|16606.31|9
1729862080000|2024-10-25 13:14:40|16688.07|16608.07|16688.12|16608.12|16688.27|16608.27|16687.22|16607.22|9
1729862090000|2024-10-25 13:14:50|16688.15|16608.15|16687.64|16607.64|16688.19|16608.19|16687.54|16607.54|10
1729862100000|2024-10-25 13:15:00|16687.56|16607.56|16687.46|16607.46|16687.63|16607.63|16686.97|16606.97|10
1729862110000|2024-10-25 13:15:10|16687.92|16607.92|16692.95|16612.95|16692.95|16612.95|16687.88|16607.88|10
1729862120000|2024-10-25 13:15:20|16693.44|16613.44|16696.18|16616.18|16696.18|16616.18|16693.44|16613.44|10
1729862130000|2024-10-25 13:15:30|16696.02|16616.02|16698.46|16618.46|16698.46|16618.46|16696.02|16616.02|10
1729862140000|2024-10-25 13:15:40|16698.49|16618.49|16698.6|16618.6|16699.21|16619.21|16698.49|16618.49|8
1729862150000|2024-10-25 13:15:50|16698.61|16618.61|16699.23|16619.23|16699.23|16619.23|16698.54|16618.54|9
1729862160000|2024-10-25 13:16:00|16699.28|16619.28|16701.26|16621.26|16701.55|16621.55|16699.28|16619.28|10
1729862170000|2024-10-25 13:16:10|16702.16|16622.16|16704.03|16624.03|16704.07|16624.07|16702.16|16622.16|9
1729862180000|2024-10-25 13:16:20|16703.93|16623.93|16703.59|16623.59|16704.33|16624.33|16703.2|16623.2|10
1729862190000|2024-10-25 13:16:30|16703.5|16623.5|16701.09|16621.09|16703.5|16623.5|16701.09|16621.09|10
1729862200000|2024-10-25 13:16:40|16701.18|16621.18|16701.5|16621.5|16701.62|16621.62|16701.18|16621.18|10
1729862210000|2024-10-25 13:16:50|16701.51|16621.51|16702.08|16622.08|16702.09|16622.09|16701.48|16621.48|9
1729862220000|2024-10-25 13:17:00|16702.18|16622.18|16703.02|16623.02|16703.02|16623.02|16702.18|16622.18|10
1729862230000|2024-10-25 13:17:10|16703.03|16623.03|16706.64|16626.64|16706.88|16626.88|16703.02|16623.02|10
1729862240000|2024-10-25 13:17:20|16706.67|16626.67|16707.1|16627.1|16707.1|16627.1|16706.66|16626.66|9
1729862250000|2024-10-25 13:17:30|16707.11|16627.11|16709.08|16629.08|16709.08|16629.08|16707.11|16627.11|10
1729862260000|2024-10-25 13:17:40|16709.34|16629.34|16710.99|16630.99|16711|16631|16709.2|16629.2|9
1729862270000|2024-10-25 13:17:50|16710.96|16630.96|16710.61|16630.61|16711.15|16631.15|16710.61|16630.61|10
1729862280000|2024-10-25 13:18:00|16710.62|16630.62|16714.03|16634.03|16714.1|16634.1|16710.55|16630.55|9
1729862290000|2024-10-25 13:18:10|16714.21|16634.21|16716.34|16636.34|16716.34|16636.34|16714.21|16634.21|10
1729862300000|2024-10-25 13:18:20|16716.36|16636.36|16715.78|16635.78|16716.39|16636.39|16715.78|16635.78|9
1729862310000|2024-10-25 13:18:30|16715.69|16635.69|16715.46|16635.46|16715.69|16635.69|16715.39|16635.39|10
1729862320000|2024-10-25 13:18:40|16715.44|16635.44|16712.55|16632.55|16715.45|16635.45|16712.55|16632.55|10
1729862330000|2024-10-25 13:18:50|16712.26|16632.26|16712.2|16632.2|16712.69|16632.69|16712.2|16632.2|10
1729862340000|2024-10-25 13:19:00|16711.93|16631.93|16709.99|16629.99|16712.23|16632.23|16709.99|16629.99|9
1729862350000|2024-10-25 13:19:10|16709.6|16629.6|16707.36|16627.36|16709.6|16629.6|16707.36|16627.36|9
1729862360000|2024-10-25 13:19:20|16707.32|16627.32|16705.65|16625.65|16707.55|16627.55|16705.45|16625.45|10
1729862370000|2024-10-25 13:19:30|16705.67|16625.67|16705.36|16625.36|16705.67|16625.67|16704.84|16624.84|10
1729862380000|2024-10-25 13:19:40|16705.13|16625.13|16704.81|16624.81|16705.13|16625.13|16704.73|16624.73|10
1729862390000|2024-10-25 13:19:50|16705.28|16625.28|16703.55|16623.55|16705.28|16625.28|16703.55|16623.55|9
1729862400000|2024-10-25 13:20:00|16703.34|16623.34|16702.7|16622.7|16703.34|16623.34|16702.64|16622.64|9
1729862410000|2024-10-25 13:20:10|16701.98|16621.98|16693.59|16613.59|16701.98|16621.98|16693.59|16613.59|10
1729862420000|2024-10-25 13:20:20|16693.57|16613.57|16691.24|16611.24|16693.57|16613.57|16690.5|16610.5|10
1729862430000|2024-10-25 13:20:30|16691.11|16611.11|16689.94|16609.94|16691.11|16611.11|16689.94|16609.94|9
1729862440000|2024-10-25 13:20:40|16689.47|16609.47|16690.56|16610.56|16691.51|16611.51|16689.47|16609.47|10
1729862450000|2024-10-25 13:20:50|16690.8|16610.8|16693.54|16613.54|16693.89|16613.89|16690.8|16610.8|10
1729862460000|2024-10-25 13:21:00|16693.58|16613.58|16693.64|16613.64|16694.01|16614.01|16693.58|16613.58|10
1729862470000|2024-10-25 13:21:10|16693.01|16613.01|16691.79|16611.79|16693.09|16613.09|16691.35|16611.35|10
1729862480000|2024-10-25 13:21:20|16691.81|16611.81|16686.86|16606.86|16691.88|16611.88|16686.61|16606.61|8
1729862490000|2024-10-25 13:21:30|16686.87|16606.87|16683.96|16603.96|16686.87|16606.87|16683.79|16603.79|9
1729862500000|2024-10-25 13:21:40|16683.86|16603.86|16683.85|16603.85|16684.28|16604.28|16683.85|16603.85|10
1729862510000|2024-10-25 13:21:50|16683.86|16603.86|16684.14|16604.14|16684.17|16604.17|16683.86|16603.86|10
1729862520000|2024-10-25 13:22:00|16684.33|16604.33|16684.56|16604.56|16684.8|16604.8|16684.32|16604.32|10
1729862530000|2024-10-25 13:22:10|16684.26|16604.26|16683.49|16603.49|16684.28|16604.28|16683.15|16603.15|10
1729862540000|2024-10-25 13:22:20|16683.84|16603.84|16684.67|16604.67|16684.69|16604.69|16683.84|16603.84|10
1729862550000|2024-10-25 13:22:30|16684.5|16604.5|16684.79|16604.79|16684.79|16604.79|16684.41|16604.41|10
1729862560000|2024-10-25 13:22:40|16684.72|16604.72|16685.41|16605.41|16685.43|16605.43|16684.72|16604.72|10
1729862570000|2024-10-25 13:22:50|16685.42|16605.42|16684.32|16604.32|16685.43|16605.43|16684.32|16604.32|8
1729862580000|2024-10-25 13:23:00|16683.83|16603.83|16683.24|16603.24|16683.83|16603.83|16682.1|16602.1|10
1729862590000|2024-10-25 13:23:10|16683.77|16603.77|16684|16604|16684.44|16604.44|16683.77|16603.77|9
1729862600000|2024-10-25 13:23:20|16683.96|16603.96|16686.06|16606.06|16686.98|16606.98|16683.44|16603.44|9
1729862610000|2024-10-25 13:23:30|16686.1|16606.1|16686.59|16606.59|16686.98|16606.98|16686.1|16606.1|8
1729862620000|2024-10-25 13:23:40|16686.56|16606.56|16686.34|16606.34|16686.56|16606.56|16685.99|16605.99|9
1729862630000|2024-10-25 13:23:50|16686.33|16606.33|16685.21|16605.21|16686.39|16606.39|16685.21|16605.21|6
1729862640000|2024-10-25 13:24:00|16685.17|16605.17|16684.61|16604.61|16685.17|16605.17|16684.38|16604.38|9
1729862650000|2024-10-25 13:24:10|16684.45|16604.45|16682.59|16602.59|16684.45|16604.45|16682.48|16602.48|9
1729862660000|2024-10-25 13:24:20|16682.91|16602.91|16683.82|16603.82|16683.82|16603.82|16682.89|16602.89|9
1729862670000|2024-10-25 13:24:30|16683.76|16603.76|16683.58|16603.58|16683.85|16603.85|16683.24|16603.24|10
1729862680000|2024-10-25 13:24:40|16683.36|16603.36|16682.04|16602.04|16683.36|16603.36|16682.04|16602.04|9
1729862690000|2024-10-25 13:24:50|16682.02|16602.02|16681.72|16601.72|16682.08|16602.08|16681.72|16601.72|10
1729862700000|2024-10-25 13:25:00|16681.59|16601.59|16680.68|16600.68|16681.59|16601.59|16680.68|16600.68|10
1729862710000|2024-10-25 13:25:10|16680.56|16600.56|16681.38|16601.38|16681.4|16601.4|16680.46|16600.46|9
1729862720000|2024-10-25 13:25:20|16681.16|16601.16|16681.8|16601.8|16682.21|16602.21|16681.14|16601.14|10
1729862730000|2024-10-25 13:25:30|16681.89|16601.89|16680.99|16600.99|16681.89|16601.89|16680.99|16600.99|10
1729862740000|2024-10-25 13:25:40|16680.76|16600.76|16679.96|16599.96|16680.76|16600.76|16679.67|16599.67|10
1729862750000|2024-10-25 13:25:50|16680.09|16600.09|16679.1|16599.1|16680.27|16600.27|16679.1|16599.1|9
1729862760000|2024-10-25 13:26:00|16678.86|16598.86|16681.15|16601.15|16681.15|16601.15|16678.86|16598.86|10
1729862770000|2024-10-25 13:26:10|16681.16|16601.16|16677.82|16597.82|16681.16|16601.16|16677.82|16597.82|10
1729862780000|2024-10-25 13:26:20|16677.41|16597.41|16677.75|16597.75|16677.78|16597.78|16677.39|16597.39|9
1729862790000|2024-10-25 13:26:30|16678.49|16598.49|16683.86|16603.86|16683.86|16603.86|16678.41|16598.41|10
1729862800000|2024-10-25 13:26:40|16682.94|16602.94|16682.95|16602.95|16683.38|16603.38|16682.77|16602.77|10
1729862810000|2024-10-25 13:26:50|16683.99|16603.99|16685.42|16605.42|16685.42|16605.42|16683.99|16603.99|10
1729862820000|2024-10-25 13:27:00|16685.47|16605.47|16684.95|16604.95|16685.89|16605.89|16684.82|16604.82|10
1729862830000|2024-10-25 13:27:10|16684.93|16604.93|16686.16|16606.16|16686.44|16606.44|16684.93|16604.93|10
1729862840000|2024-10-25 13:27:20|16686.32|16606.32|16685.35|16605.35|16686.42|16606.42|16685.31|16605.31|10
1729862850000|2024-10-25 13:27:30|16685.41|16605.41|16685.09|16605.09|16685.53|16605.53|16685.09|16605.09|9
1729862860000|2024-10-25 13:27:40|16685.12|16605.12|16683.81|16603.81|16685.12|16605.12|16683.49|16603.49|10
1729862870000|2024-10-25 13:27:50|16683.3|16603.3|16682.88|16602.88|16683.33|16603.33|16682.82|16602.82|7
1729862880000|2024-10-25 13:28:00|16682.87|16602.87|16682.27|16602.27|16683.07|16603.07|16682.27|16602.27|10
1729862890000|2024-10-25 13:28:10|16682.21|16602.21|16682.68|16602.68|16682.68|16602.68|16682.16|16602.16|10
1729862900000|2024-10-25 13:28:20|16682.5|16602.5|16680.62|16600.62|16682.5|16602.5|16680.62|16600.62|9
1729862910000|2024-10-25 13:28:30|16680.3|16600.3|16679.8|16599.8|16680.3|16600.3|16678.54|16598.54|10
1729862920000|2024-10-25 13:28:40|16680.02|16600.02|16679.23|16599.23|16680.14|16600.14|16679.23|16599.23|10
1729862930000|2024-10-25 13:28:50|16679.15|16599.15|16678.88|16598.88|16679.15|16599.15|16678.54|16598.54|8
1729862940000|2024-10-25 13:29:00|16679.1|16599.1|16679.58|16599.58|16679.58|16599.58|16679.1|16599.1|6
1729862950000|2024-10-25 13:29:10|16679.56|16599.56|16681.53|16601.53|16681.53|16601.53|16679.56|16599.56|10
1729862960000|2024-10-25 13:29:20|16681.54|16601.54|16682.28|16602.28|16682.6|16602.6|16681.53|16601.53|9
1729862970000|2024-10-25 13:29:30|16682.4|16602.4|16680.44|16600.44|16682.4|16602.4|16680.39|16600.39|10
1729862980000|2024-10-25 13:29:40|16680.51|16600.51|16679.89|16599.89|16680.51|16600.51|16679.51|16599.51|10
1729862990000|2024-10-25 13:29:50|16679.92|16599.92|16680.12|16600.12|16680.18|16600.18|16679.88|16599.88|9
1729863000000|2024-10-25 13:30:00|16680.22|16600.22|16680.55|16600.55|16680.9|16600.9|16680.22|16600.22|9
1729863010000|2024-10-25 13:30:10|16680.29|16600.29|16679.06|16599.06|16680.38|16600.38|16679.06|16599.06|10
1729863020000|2024-10-25 13:30:20|16679.62|16599.62|16679.78|16599.78|16680.1|16600.1|16678.85|16598.85|10
1729863030000|2024-10-25 13:30:30|16680.05|16600.05|16688.54|16608.54|16688.54|16608.54|16680.05|16600.05|10
1729863040000|2024-10-25 13:30:40|16688.51|16608.51|16688.87|16608.87|16689.21|16609.21|16687.71|16607.71|10
1729863050000|2024-10-25 13:30:50|16688.57|16608.57|16689.19|16609.19|16689.19|16609.19|16688.31|16608.31|10
1729863060000|2024-10-25 13:31:00|16690.05|16610.05|16693.49|16613.49|16693.49|16613.49|16690.05|16610.05|10
1729863070000|2024-10-25 13:31:10|16693.97|16613.97|16695.85|16615.85|16695.85|16615.85|16693.97|16613.97|10
1729863080000|2024-10-25 13:31:20|16695.79|16615.79|16692.83|16612.83|16696.29|16616.29|16692.83|16612.83|10
1729863090000|2024-10-25 13:31:30|16692.73|16612.73|16689.65|16609.65|16692.73|16612.73|16689.65|16609.65|10
1729863100000|2024-10-25 13:31:40|16690.14|16610.14|16691.31|16611.31|16691.38|16611.38|16690.14|16610.14|10
1729863110000|2024-10-25 13:31:50|16689.86|16609.86|16688.88|16608.88|16690.11|16610.11|16688.79|16608.79|8
1729863120000|2024-10-25 13:32:00|16689.16|16609.16|16690.24|16610.24|16690.29|16610.29|16689.1|16609.1|9
1729863130000|2024-10-25 13:32:10|16690.25|16610.25|16691.68|16611.68|16692.26|16612.26|16690.25|16610.25|10
1729863140000|2024-10-25 13:32:20|16692.43|16612.43|16687.81|16607.81|16692.43|16612.43|16687.81|16607.81|9
1729863150000|2024-10-25 13:32:30|16687.25|16607.25|16686.64|16606.64|16687.29|16607.29|16686.64|16606.64|8
1729863160000|2024-10-25 13:32:40|16686.62|16606.62|16686.98|16606.98|16687.07|16607.07|16686.62|16606.62|10
1729863170000|2024-10-25 13:32:50|16686.53|16606.53|16684.36|16604.36|16686.53|16606.53|16683.68|16603.68|10
1729863180000|2024-10-25 13:33:00|16684.19|16604.19|16684.17|16604.17|16685.28|16605.28|16684.17|16604.17|10
1729863190000|2024-10-25 13:33:10|16683.99|16603.99|16676.96|16596.96|16683.99|16603.99|16676.96|16596.96|10
1729863200000|2024-10-25 13:33:20|16676.9|16596.9|16676.3|16596.3|16678.13|16598.13|16676.3|16596.3|10
1729863210000|2024-10-25 13:33:30|16676.28|16596.28|16672.33|16592.33|16676.29|16596.29|16672.33|16592.33|10
1729863220000|2024-10-25 13:33:40|16671.41|16591.41|16669.88|16589.88|16671.47|16591.47|16669.88|16589.88|10
1729863230000|2024-10-25 13:33:50|16670.05|16590.05|16670.34|16590.34|16670.5|16590.5|16670.05|16590.05|10
1729863240000|2024-10-25 13:34:00|16670.22|16590.22|16667.23|16587.23|16670.22|16590.22|16667.11|16587.11|10
1729863250000|2024-10-25 13:34:10|16667.21|16587.21|16666.5|16586.5|16667.27|16587.27|16666.21|16586.21|10
1729863260000|2024-10-25 13:34:20|16665.84|16585.84|16665.41|16585.41|16666.31|16586.31|16664.11|16584.11|10
1729863270000|2024-10-25 13:34:30|16665.51|16585.51|16664.31|16584.31|16665.51|16585.51|16663.86|16583.86|10
1729863280000|2024-10-25 13:34:40|16664.9|16584.9|16664.92|16584.92|16665.34|16585.34|16664.87|16584.87|9
1729863290000|2024-10-25 13:34:50|16664.31|16584.31|16663.17|16583.17|16664.42|16584.42|16663.17|16583.17|10
1729863300000|2024-10-25 13:35:00|16662.84|16582.84|16661.1|16581.1|16663|16583|16660.66|16580.66|10
1729863310000|2024-10-25 13:35:10|16661.16|16581.16|16663.16|16583.16|16663.16|16583.16|16660.46|16580.46|10
1729863320000|2024-10-25 13:35:20|16663.31|16583.31|16663.84|16583.84|16663.84|16583.84|16662.78|16582.78|10
1729863330000|2024-10-25 13:35:30|16665.33|16585.33|16668.91|16588.91|16669.59|16589.59|16665.33|16585.33|10
1729863340000|2024-10-25 13:35:40|16667.85|16587.85|16667.73|16587.73|16667.85|16587.85|16665.31|16585.31|10
1729863350000|2024-10-25 13:35:50|16668.16|16588.16|16666.01|16586.01|16668.55|16588.55|16666.01|16586.01|10
1729863360000|2024-10-25 13:36:00|16665.75|16585.75|16663.12|16583.12|16665.75|16585.75|16663.12|16583.12|10
1729863370000|2024-10-25 13:36:10|16662.26|16582.26|16658.13|16578.13|16662.26|16582.26|16658.13|16578.13|10
1729863380000|2024-10-25 13:36:20|16658.1|16578.1|16655.93|16575.93|16658.48|16578.48|16655.8|16575.8|10
1729863390000|2024-10-25 13:36:30|16656|16576|16657.43|16577.43|16657.54|16577.54|16655.83|16575.83|10
1729863400000|2024-10-25 13:36:40|16657.68|16577.68|16660.93|16580.93|16661.04|16581.04|16657.68|16577.68|10
1729863410000|2024-10-25 13:36:50|16661.1|16581.1|16662.15|16582.15|16662.18|16582.18|16658.51|16578.51|10
1729863420000|2024-10-25 13:37:00|16663.11|16583.11|16663.68|16583.68|16663.9|16583.9|16663.11|16583.11|10
1729863430000|2024-10-25 13:37:10|16663.54|16583.54|16663.71|16583.71|16664.06|16584.06|16663.17|16583.17|10
1729863440000|2024-10-25 13:37:20|16663.57|16583.57|16662.55|16582.55|16663.57|16583.57|16662.48|16582.48|9
1729863450000|2024-10-25 13:37:30|16661.55|16581.55|16659.32|16579.32|16661.55|16581.55|16659.29|16579.29|10
1729863460000|2024-10-25 13:37:40|16659.43|16579.43|16659.06|16579.06|16659.43|16579.43|16658.38|16578.38|8
1729863470000|2024-10-25 13:37:50|16659.08|16579.08|16657.45|16577.45|16659.08|16579.08|16657.45|16577.45|10
1729863480000|2024-10-25 13:38:00|16657.35|16577.35|16656.38|16576.38|16657.35|16577.35|16656.38|16576.38|9
1729863490000|2024-10-25 13:38:10|16656.34|16576.34|16657.16|16577.16|16657.34|16577.34|16655.89|16575.89|9
1729863500000|2024-10-25 13:38:20|16657.13|16577.13|16658|16578|16658.51|16578.51|16657.07|16577.07|10
1729863510000|2024-10-25 13:38:30|16658.08|16578.08|16655.75|16575.75|16658.08|16578.08|16655.65|16575.65|10
1729863520000|2024-10-25 13:38:40|16655.51|16575.51|16653.01|16573.01|16655.51|16575.51|16653.01|16573.01|10
1729863530000|2024-10-25 13:38:50|16652.74|16572.74|16651.31|16571.31|16652.74|16572.74|16651.31|16571.31|10
1729863540000|2024-10-25 13:39:00|16651.65|16571.65|16650.4|16570.4|16651.65|16571.65|16650.26|16570.26|10
1729863550000|2024-10-25 13:39:10|16650.41|16570.41|16650.06|16570.06|16650.71|16570.71|16650.06|16570.06|10
1729863560000|2024-10-25 13:39:20|16649.95|16569.95|16649.55|16569.55|16649.95|16569.95|16649.55|16569.55|10
1729863570000|2024-10-25 13:39:30|16649.56|16569.56|16650.39|16570.39|16651.1|16571.1|16649.19|16569.19|9
1729863580000|2024-10-25 13:39:40|16651.09|16571.09|16651.25|16571.25|16651.92|16571.92|16651.09|16571.09|10
1729863590000|2024-10-25 13:39:50|16651.51|16571.51|16650.86|16570.86|16651.56|16571.56|16650.85|16570.85|10
1729863600000|2024-10-25 13:40:00|16650.91|16570.91|16651.32|16571.32|16651.32|16571.32|16648.4|16568.4|10
1729863610000|2024-10-25 13:40:10|16651.93|16571.93|16653.01|16573.01|16653.01|16573.01|16651.93|16571.93|10
1729863620000|2024-10-25 13:40:20|16653.04|16573.04|16656.02|16576.02|16656.02|16576.02|16653.04|16573.04|10
1729863630000|2024-10-25 13:40:30|16655.25|16575.25|16654.52|16574.52|16655.37|16575.37|16654.48|16574.48|10
1729863640000|2024-10-25 13:40:40|16655.08|16575.08|16654.61|16574.61|16655.17|16575.17|16654.39|16574.39|10
1729863650000|2024-10-25 13:40:50|16654.63|16574.63|16653.81|16573.81|16654.86|16574.86|16653.81|16573.81|10
1729863660000|2024-10-25 13:41:00|16653.79|16573.79|16653.77|16573.77|16654.13|16574.13|16653.19|16573.19|9
1729863670000|2024-10-25 13:41:10|16653.78|16573.78|16653.66|16573.66|16654.59|16574.59|16653.66|16573.66|10
1729863680000|2024-10-25 13:41:20|16653.53|16573.53|16651.01|16571.01|16653.53|16573.53|16650.36|16570.36|10
1729863690000|2024-10-25 13:41:30|16650.1|16570.1|16648.25|16568.25|16650.1|16570.1|16647.88|16567.88|10
1729863700000|2024-10-25 13:41:40|16647.77|16567.77|16646.14|16566.14|16648.09|16568.09|16646.14|16566.14|9
1729863710000|2024-10-25 13:41:50|16645.77|16565.77|16642.95|16562.95|16645.77|16565.77|16642.95|16562.95|10
1729863720000|2024-10-25 13:42:00|16642.78|16562.78|16642.37|16562.37|16643.04|16563.04|16642.31|16562.31|10
1729863730000|2024-10-25 13:42:10|16642.08|16562.08|16641.27|16561.27|16642.08|16562.08|16641.05|16561.05|10
1729863740000|2024-10-25 13:42:20|16641.18|16561.18|16640.84|16560.84|16641.41|16561.41|16640.69|16560.69|10
1729863750000|2024-10-25 13:42:30|16640.92|16560.92|16641.15|16561.15|16641.15|16561.15|16639.31|16559.31|10
1729863760000|2024-10-25 13:42:40|16641.11|16561.11|16637.96|16557.96|16641.11|16561.11|16637.96|16557.96|10
1729863770000|2024-10-25 13:42:50|16637.33|16557.33|16633.81|16553.81|16637.33|16557.33|16633.81|16553.81|10
1729863780000|2024-10-25 13:43:00|16633.68|16553.68|16635.88|16555.88|16636.1|16556.1|16633.68|16553.68|10
1729863790000|2024-10-25 13:43:10|16634.69|16554.69|16630.15|16550.15|16634.69|16554.69|16630.1|16550.1|10
1729863800000|2024-10-25 13:43:20|16629.76|16549.76|16626.86|16546.86|16629.91|16549.91|16626.86|16546.86|10
1729863810000|2024-10-25 13:43:30|16626.74|16546.74|16623.59|16543.59|16626.74|16546.74|16623.59|16543.59|10
1729863820000|2024-10-25 13:43:40|16623.29|16543.29|16621.49|16541.49|16623.83|16543.83|16621.49|16541.49|10
1729863830000|2024-10-25 13:43:50|16621.54|16541.54|16621.25|16541.25|16622.21|16542.21|16621.25|16541.25|10
1729863840000|2024-10-25 13:44:00|16621.59|16541.59|16620.95|16540.95|16621.59|16541.59|16619.85|16539.85|10
1729863850000|2024-10-25 13:44:10|16621|16541|16622.93|16542.93|16623.2|16543.2|16621|16541|9
1729863860000|2024-10-25 13:44:20|16623.05|16543.05|16622.86|16542.86|16623.52|16543.52|16622.86|16542.86|10
1729863870000|2024-10-25 13:44:30|16622.47|16542.47|16621.39|16541.39|16622.58|16542.58|16621.39|16541.39|10
1729863880000|2024-10-25 13:44:40|16621.63|16541.63|16620.69|16540.69|16621.63|16541.63|16620.25|16540.25|10
1729863890000|2024-10-25 13:44:50|16620.84|16540.84|16620.55|16540.55|16620.86|16540.86|16620.21|16540.21|10
1729863900000|2024-10-25 13:45:00|16620.31|16540.31|16621.33|16541.33|16621.54|16541.54|16620.31|16540.31|10
1729863910000|2024-10-25 13:45:10|16621.54|16541.54|16628.54|16548.54|16628.68|16548.68|16621.54|16541.54|10
1729863920000|2024-10-25 13:45:20|16628.2|16548.2|16630.12|16550.12|16630.12|16550.12|16628.2|16548.2|9
1729863930000|2024-10-25 13:45:30|16630.34|16550.34|16631.78|16551.78|16633.11|16553.11|16630.34|16550.34|10
1729863940000|2024-10-25 13:45:40|16631.81|16551.81|16628.09|16548.09|16631.81|16551.81|16628.09|16548.09|10
1729863950000|2024-10-25 13:45:50|16628.11|16548.11|16626.78|16546.78|16628.53|16548.53|16626.78|16546.78|10
1729863960000|2024-10-25 13:46:00|16626.68|16546.68|16619.98|16539.98|16626.68|16546.68|16619.98|16539.98|10
1729863970000|2024-10-25 13:46:10|16619.99|16539.99|16626.19|16546.19|16626.19|16546.19|16619.61|16539.61|10
1729863980000|2024-10-25 13:46:20|16628.12|16548.12|16628.78|16548.78|16628.78|16548.78|16626.34|16546.34|10
1729863990000|2024-10-25 13:46:30|16628.43|16548.43|16630.03|16550.03|16630.03|16550.03|16627.77|16547.77|10
1729864000000|2024-10-25 13:46:40|16630.15|16550.15|16630.01|16550.01|16630.15|16550.15|16628.29|16548.29|10
1729864010000|2024-10-25 13:46:50|16630.19|16550.19|16630.93|16550.93|16631.77|16551.77|16630.19|16550.19|10
1729864020000|2024-10-25 13:47:00|16631.14|16551.14|16632.62|16552.62|16632.77|16552.77|16631.14|16551.14|10
1729864030000|2024-10-25 13:47:10|16632.32|16552.32|16634.03|16554.03|16634.03|16554.03|16631.9|16551.9|10
1729864040000|2024-10-25 13:47:20|16633.98|16553.98|16637.61|16557.61|16637.61|16557.61|16633.76|16553.76|10
1729864050000|2024-10-25 13:47:30|16637.62|16557.62|16642.99|16562.99|16642.99|16562.99|16637.33|16557.33|10
1729864060000|2024-10-25 13:47:40|16643.46|16563.46|16649.96|16569.96|16649.96|16569.96|16643.46|16563.46|10
1729864070000|2024-10-25 13:47:50|16650.3|16570.3|16653.62|16573.62|16653.77|16573.77|16650.17|16570.17|10
1729864080000|2024-10-25 13:48:00|16653.53|16573.53|16656.9|16576.9|16656.9|16576.9|16653.49|16573.49|10
1729864090000|2024-10-25 13:48:10|16656.78|16576.78|16660.36|16580.36|16660.36|16580.36|16656.78|16576.78|10
1729864100000|2024-10-25 13:48:20|16660.41|16580.41|16659.03|16579.03|16660.41|16580.41|16658.79|16578.79|9
1729864110000|2024-10-25 13:48:30|16657.79|16577.79|16659.17|16579.17|16659.2|16579.2|16657.62|16577.62|10
1729864120000|2024-10-25 13:48:40|16659.65|16579.65|16666.2|16586.2|16666.2|16586.2|16659.65|16579.65|10
1729864130000|2024-10-25 13:48:50|16666.6|16586.6|16668.31|16588.31|16668.73|16588.73|16666.55|16586.55|10
1729864140000|2024-10-25 13:49:00|16667.78|16587.78|16667.07|16587.07|16667.84|16587.84|16666.59|16586.59|9
1729864150000|2024-10-25 13:49:10|16667.22|16587.22|16666.82|16586.82|16669.88|16589.88|16666.27|16586.27|9
1729864160000|2024-10-25 13:49:20|16666.74|16586.74|16669.41|16589.41|16669.41|16589.41|16665.67|16585.67|10
1729864170000|2024-10-25 13:49:30|16673.5|16593.5|16678.61|16598.61|16678.61|16598.61|16673.5|16593.5|9
1729864180000|2024-10-25 13:49:40|16678.23|16598.23|16675.45|16595.45|16678.23|16598.23|16675.45|16595.45|10
1729864190000|2024-10-25 13:49:50|16675.32|16595.32|16674.96|16594.96|16676.7|16596.7|16674.09|16594.09|10
1729864200000|2024-10-25 13:50:00|16674.87|16594.87|16676.95|16596.95|16677.14|16597.14|16674.87|16594.87|10
1729864210000|2024-10-25 13:50:10|16677.2|16597.2|16677.44|16597.44|16678.66|16598.66|16676.98|16596.98|10
1729864220000|2024-10-25 13:50:20|16677.9|16597.9|16678.01|16598.01|16678.41|16598.41|16677.83|16597.83|10
1729864230000|2024-10-25 13:50:30|16677.98|16597.98|16680.12|16600.12|16680.12|16600.12|16675.91|16595.91|10
1729864240000|2024-10-25 13:50:40|16680.78|16600.78|16699.23|16619.23|16699.23|16619.23|16680.78|16600.78|10
1729864250000|2024-10-25 13:50:50|16700.05|16620.05|16699.97|16619.97|16702.13|16622.13|16699.75|16619.75|10
1729864260000|2024-10-25 13:51:00|16700.01|16620.01|16702.07|16622.07|16702.08|16622.08|16699.79|16619.79|10
1729864270000|2024-10-25 13:51:10|16701.99|16621.99|16705.14|16625.14|16705.15|16625.15|16701.99|16621.99|10
1729864280000|2024-10-25 13:51:20|16707.31|16627.31|16710.97|16630.97|16710.97|16630.97|16706.64|16626.64|10
1729864290000|2024-10-25 13:51:30|16711.47|16631.47|16718.51|16638.51|16718.51|16638.51|16711.44|16631.44|10
1729864300000|2024-10-25 13:51:40|16719.79|16639.79|16717.13|16637.13|16720.18|16640.18|16717.06|16637.06|10
1729864310000|2024-10-25 13:51:50|16717.01|16637.01|16715.88|16635.88|16717.01|16637.01|16715.88|16635.88|10
1729864320000|2024-10-25 13:52:00|16715.76|16635.76|16714.44|16634.44|16715.82|16635.82|16714.44|16634.44|10
1729864330000|2024-10-25 13:52:10|16714.92|16634.92|16710.14|16630.14|16714.92|16634.92|16709.39|16629.39|10
1729864340000|2024-10-25 13:52:20|16709.13|16629.13|16707.67|16627.67|16709.13|16629.13|16706.57|16626.57|10
1729864350000|2024-10-25 13:52:30|16708.21|16628.21|16712.61|16632.61|16713.36|16633.36|16707.85|16627.85|10
1729864360000|2024-10-25 13:52:40|16713.29|16633.29|16712.48|16632.48|16713.29|16633.29|16712.3|16632.3|10
1729864370000|2024-10-25 13:52:50|16712.87|16632.87|16713.62|16633.62|16713.62|16633.62|16712.13|16632.13|9
1729864380000|2024-10-25 13:53:00|16713.21|16633.21|16714.88|16634.88|16715.14|16635.14|16713.21|16633.21|10
1729864390000|2024-10-25 13:53:10|16714.79|16634.79|16716.77|16636.77|16716.93|16636.93|16714.5|16634.5|10
1729864400000|2024-10-25 13:53:20|16717.23|16637.23|16718.24|16638.24|16718.24|16638.24|16716.73|16636.73|10
1729864410000|2024-10-25 13:53:30|16718.72|16638.72|16720.52|16640.52|16720.52|16640.52|16718.72|16638.72|10
1729864420000|2024-10-25 13:53:40|16719.88|16639.88|16715.69|16635.69|16719.88|16639.88|16715.69|16635.69|10
1729864430000|2024-10-25 13:53:50|16715.65|16635.65|16714.92|16634.92|16716.09|16636.09|16713.82|16633.82|10
1729864440000|2024-10-25 13:54:00|16714.93|16634.93|16715.75|16635.75|16716.04|16636.04|16714.78|16634.78|10
1729864450000|2024-10-25 13:54:10|16715.57|16635.57|16713.37|16633.37|16715.57|16635.57|16713.36|16633.36|10
1729864460000|2024-10-25 13:54:20|16713.78|16633.78|16711.84|16631.84|16713.83|16633.83|16711.84|16631.84|10
1729864470000|2024-10-25 13:54:30|16711.43|16631.43|16713.28|16633.28|16713.99|16633.99|16711.43|16631.43|10
1729864480000|2024-10-25 13:54:40|16713.69|16633.69|16713.92|16633.92|16714.37|16634.37|16713.69|16633.69|10
1729864490000|2024-10-25 13:54:50|16713.84|16633.84|16717.3|16637.3|16717.86|16637.86|16713.84|16633.84|10
1729864500000|2024-10-25 13:55:00|16717.58|16637.58|16716.07|16636.07|16717.58|16637.58|16716.07|16636.07|10
1729864510000|2024-10-25 13:55:10|16717.02|16637.02|16717.93|16637.93|16717.93|16637.93|16716.28|16636.28|10
1729864520000|2024-10-25 13:55:20|16718.29|16638.29|16721.76|16641.76|16721.76|16641.76|16718.29|16638.29|10
1729864530000|2024-10-25 13:55:30|16721.94|16641.94|16724.88|16644.88|16724.88|16644.88|16721.94|16641.94|10
1729864540000|2024-10-25 13:55:40|16725.63|16645.63|16730.78|16650.78|16730.78|16650.78|16725.63|16645.63|10
1729864550000|2024-10-25 13:55:50|16730.73|16650.73|16731.63|16651.63|16731.92|16651.92|16730.44|16650.44|10
1729864560000|2024-10-25 13:56:00|16731.68|16651.68|16732.67|16652.67|16732.67|16652.67|16731.68|16651.68|9
1729864570000|2024-10-25 13:56:10|16732.46|16652.46|16730.68|16650.68|16732.74|16652.74|16730.68|16650.68|10
1729864580000|2024-10-25 13:56:20|16730.38|16650.38|16732|16652|16732|16652|16730.38|16650.38|10
1729864590000|2024-10-25 13:56:30|16731.85|16651.85|16733.69|16653.69|16733.69|16653.69|16731.85|16651.85|8
1729864600000|2024-10-25 13:56:40|16734.7|16654.7|16738.26|16658.26|16738.65|16658.65|16734.7|16654.7|10
1729864610000|2024-10-25 13:56:50|16738.1|16658.1|16737.28|16657.28|16739.19|16659.19|16736.86|16656.86|10
1729864620000|2024-10-25 13:57:00|16737.24|16657.24|16737.28|16657.28|16737.32|16657.32|16736.86|16656.86|10
1729864630000|2024-10-25 13:57:10|16737.47|16657.47|16738.62|16658.62|16738.62|16658.62|16737.28|16657.28|10
1729864640000|2024-10-25 13:57:20|16738.8|16658.8|16739.78|16659.78|16740.15|16660.15|16737.53|16657.53|10
1729864650000|2024-10-25 13:57:30|16739.5|16659.5|16738.41|16658.41|16740.06|16660.06|16738.41|16658.41|10
1729864660000|2024-10-25 13:57:40|16737.3|16657.3|16736.5|16656.5|16737.3|16657.3|16736.22|16656.22|10
1729864670000|2024-10-25 13:57:50|16736.04|16656.04|16736.56|16656.56|16736.6|16656.6|16735.67|16655.67|10
1729864680000|2024-10-25 13:58:00|16736.82|16656.82|16742.2|16662.2|16742.46|16662.46|16736.82|16656.82|10
1729864690000|2024-10-25 13:58:10|16742.41|16662.41|16745.54|16665.54|16747.08|16667.08|16742.41|16662.41|10
1729864700000|2024-10-25 13:58:20|16746.83|16666.83|16744.6|16664.6|16746.83|16666.83|16744.19|16664.19|10
1729864710000|2024-10-25 13:58:30|16745.08|16665.08|16748.54|16668.54|16748.54|16668.54|16744.93|16664.93|10
1729864720000|2024-10-25 13:58:40|16749.06|16669.06|16756.93|16676.93|16756.93|16676.93|16749.06|16669.06|10
1729864730000|2024-10-25 13:58:50|16756.75|16676.75|16762.57|16682.57|16762.57|16682.57|16756.75|16676.75|10
1729864740000|2024-10-25 13:59:00|16762.56|16682.56|16772.3|16692.3|16772.3|16692.3|16762.56|16682.56|10
1729864750000|2024-10-25 13:59:10|16773|16693|16774.68|16694.68|16775.45|16695.45|16773|16693|10
1729864760000|2024-10-25 13:59:20|16774.07|16694.07|16774.8|16694.8|16775.42|16695.42|16772|16692|10
1729864770000|2024-10-25 13:59:30|16774.87|16694.87|16773.09|16693.09|16774.87|16694.87|16772.78|16692.78|10
1729864780000|2024-10-25 13:59:40|16772.96|16692.96|16772.25|16692.25|16772.96|16692.96|16771.74|16691.74|10
1729864790000|2024-10-25 13:59:50|16772.57|16692.57|16770.24|16690.24|16772.79|16692.79|16770.24|16690.24|10
1729864800000|2024-10-25 14:00:00|16770.38|16690.38|16768.71|16688.71|16770.57|16690.57|16768.71|16688.71|10
1729864810000|2024-10-25 14:00:10|16768.73|16688.73|16771.71|16691.71|16771.71|16691.71|16768.48|16688.48|10
1729864820000|2024-10-25 14:00:20|16771.51|16691.51|16775.58|16695.58|16775.58|16695.58|16771.51|16691.51|10
1729864830000|2024-10-25 14:00:30|16775.45|16695.45|16776.57|16696.57|16777.97|16697.97|16775.37|16695.37|10
1729864840000|2024-10-25 14:00:40|16775.73|16695.73|16774.98|16694.98|16776.24|16696.24|16773.48|16693.48|10
1729864850000|2024-10-25 14:00:50|16774.96|16694.96|16768.99|16688.99|16774.96|16694.96|16768.97|16688.97|10
1729864860000|2024-10-25 14:01:00|16769.29|16689.29|16762|16682|16769.29|16689.29|16762|16682|10
1729864870000|2024-10-25 14:01:10|16757.46|16677.46|16751.08|16671.08|16757.46|16677.46|16751.08|16671.08|10
1729864880000|2024-10-25 14:01:20|16751.06|16671.06|16751.02|16671.02|16751.16|16671.16|16749.23|16669.23|10
1729864890000|2024-10-25 14:01:30|16750.68|16670.68|16748.55|16668.55|16750.89|16670.89|16748.34|16668.34|10
1729864900000|2024-10-25 14:01:40|16747.26|16667.26|16748.74|16668.74|16750|16670|16747.26|16667.26|9
1729864910000|2024-10-25 14:01:50|16748.52|16668.52|16747.24|16667.24|16749.39|16669.39|16746.84|16666.84|10
1729864920000|2024-10-25 14:02:00|16747.14|16667.14|16750.56|16670.56|16750.56|16670.56|16746.93|16666.93|10
1729864930000|2024-10-25 14:02:10|16751.24|16671.24|16749.89|16669.89|16751.24|16671.24|16749.22|16669.22|9
1729864940000|2024-10-25 14:02:20|16750.05|16670.05|16749.02|16669.02|16750.11|16670.11|16749.02|16669.02|10
1729864950000|2024-10-25 14:02:30|16749.11|16669.11|16749.48|16669.48|16749.67|16669.67|16749.11|16669.11|10
1729864960000|2024-10-25 14:02:40|16749.62|16669.62|16751.38|16671.38|16751.38|16671.38|16749.27|16669.27|10
1729864970000|2024-10-25 14:02:50|16751.89|16671.89|16753.19|16673.19|16753.19|16673.19|16751.7|16671.7|10
1729864980000|2024-10-25 14:03:00|16751.96|16671.96|16754.83|16674.83|16754.83|16674.83|16751.73|16671.73|10
1729864990000|2024-10-25 14:03:10|16755.32|16675.32|16753.7|16673.7|16756.38|16676.38|16753.39|16673.39|9
1729865000000|2024-10-25 14:03:20|16753.08|16673.08|16753.3|16673.3|16753.4|16673.4|16753.03|16673.03|10
1729865010000|2024-10-25 14:03:30|16752.98|16672.98|16751.53|16671.53|16753.45|16673.45|16751.53|16671.53|10
1729865020000|2024-10-25 14:03:40|16750.91|16670.91|16748.78|16668.78|16750.91|16670.91|16748.24|16668.24|10
1729865030000|2024-10-25 14:03:50|16748.74|16668.74|16745.65|16665.65|16748.74|16668.74|16745.65|16665.65|10
1729865040000|2024-10-25 14:04:00|16745.87|16665.87|16745.15|16665.15|16745.87|16665.87|16743.8|16663.8|10
1729865050000|2024-10-25 14:04:10|16745.53|16665.53|16741.77|16661.77|16745.53|16665.53|16741.63|16661.63|10
1729865060000|2024-10-25 14:04:20|16741.56|16661.56|16740.63|16660.63|16741.63|16661.63|16739.92|16659.92|10
1729865070000|2024-10-25 14:04:30|16740.82|16660.82|16740.77|16660.77|16741.47|16661.47|16740.7|16660.7|10
1729865080000|2024-10-25 14:04:40|16740.56|16660.56|16739.2|16659.2|16740.57|16660.57|16739.18|16659.18|10
1729865090000|2024-10-25 14:04:50|16738.97|16658.97|16738.83|16658.83|16739.05|16659.05|16738.36|16658.36|10
1729865100000|2024-10-25 14:05:00|16738.98|16658.98|16732.52|16652.52|16738.98|16658.98|16732.26|16652.26|10
1729865110000|2024-10-25 14:05:10|16732.05|16652.05|16731.51|16651.51|16732.31|16652.31|16731.25|16651.25|10
1729865120000|2024-10-25 14:05:20|16731.41|16651.41|16732.09|16652.09|16732.38|16652.38|16731.08|16651.08|10
1729865130000|2024-10-25 14:05:30|16732.03|16652.03|16725.51|16645.51|16732.03|16652.03|16725.51|16645.51|10
1729865140000|2024-10-25 14:05:40|16725.52|16645.52|16723.6|16643.6|16725.52|16645.52|16723.6|16643.6|10
1729865150000|2024-10-25 14:05:50|16723.16|16643.16|16717.14|16637.14|16723.16|16643.16|16716.78|16636.78|10
1729865160000|2024-10-25 14:06:00|16716.44|16636.44|16716.85|16636.85|16717.61|16637.61|16716.44|16636.44|9
1729865170000|2024-10-25 14:06:10|16716.05|16636.05|16721.78|16641.78|16722.26|16642.26|16716.05|16636.05|10
1729865180000|2024-10-25 14:06:20|16722.26|16642.26|16725.62|16645.62|16725.64|16645.64|16722.26|16642.26|10
1729865190000|2024-10-25 14:06:30|16726.53|16646.53|16724.29|16644.29|16726.53|16646.53|16724.29|16644.29|10
1729865200000|2024-10-25 14:06:40|16723.86|16643.86|16724.57|16644.57|16724.82|16644.82|16723.86|16643.86|10
1729865210000|2024-10-25 14:06:50|16724.56|16644.56|16734.07|16654.07|16734.07|16654.07|16724.56|16644.56|10
1729865220000|2024-10-25 14:07:00|16734.84|16654.84|16737.27|16657.27|16737.27|16657.27|16734.84|16654.84|10
1729865230000|2024-10-25 14:07:10|16739.63|16659.63|16742.96|16662.96|16743.7|16663.7|16739.63|16659.63|10
1729865240000|2024-10-25 14:07:20|16742.55|16662.55|16742.75|16662.75|16743.67|16663.67|16742.55|16662.55|10
1729865250000|2024-10-25 14:07:30|16742.72|16662.72|16743.86|16663.86|16743.86|16663.86|16741.47|16661.47|10
1729865260000|2024-10-25 14:07:40|16745.12|16665.12|16746.38|16666.38|16746.38|16666.38|16745.12|16665.12|10
1729865270000|2024-10-25 14:07:50|16746.35|16666.35|16749.91|16669.91|16749.91|16669.91|16746.35|16666.35|10
1729865280000|2024-10-25 14:08:00|16750.3|16670.3|16757.76|16677.76|16757.76|16677.76|16750.3|16670.3|10
1729865290000|2024-10-25 14:08:10|16757.86|16677.86|16758.06|16678.06|16758.46|16678.46|16757.81|16677.81|9
1729865300000|2024-10-25 14:08:20|16758.11|16678.11|16759.44|16679.44|16759.44|16679.44|16757.15|16677.15|10
1729865310000|2024-10-25 14:08:30|16758.72|16678.72|16752.45|16672.45|16758.72|16678.72|16752.45|16672.45|10
1729865320000|2024-10-25 14:08:40|16752.28|16672.28|16749.55|16669.55|16752.28|16672.28|16749.55|16669.55|10
1729865330000|2024-10-25 14:08:50|16749.23|16669.23|16750.4|16670.4|16750.45|16670.45|16749.23|16669.23|10
1729865340000|2024-10-25 14:09:00|16750.34|16670.34|16758.17|16678.17|16758.25|16678.25|16750.34|16670.34|10
1729865350000|2024-10-25 14:09:10|16758.09|16678.09|16755.38|16675.38|16758.09|16678.09|16754.65|16674.65|10
1729865360000|2024-10-25 14:09:20|16755.61|16675.61|16755.17|16675.17|16755.83|16675.83|16755.06|16675.06|10
1729865370000|2024-10-25 14:09:30|16754.8|16674.8|16754.85|16674.85|16755.45|16675.45|16754.45|16674.45|10
1729865380000|2024-10-25 14:09:40|16754.88|16674.88|16755.2|16675.2|16755.72|16675.72|16753.2|16673.2|10
1729865390000|2024-10-25 14:09:50|16756.6|16676.6|16758.58|16678.58|16758.58|16678.58|16756.6|16676.6|10
1729865400000|2024-10-25 14:10:00|16758.49|16678.49|16760.48|16680.48|16760.48|16680.48|16758.49|16678.49|10
1729865410000|2024-10-25 14:10:10|16760.91|16680.91|16767.17|16687.17|16767.17|16687.17|16760.91|16680.91|10
1729865420000|2024-10-25 14:10:20|16768.57|16688.57|16775.16|16695.16|16775.25|16695.25|16768.57|16688.57|10
1729865430000|2024-10-25 14:10:30|16775.35|16695.35|16783.52|16703.52|16783.52|16703.52|16775.35|16695.35|10
1729865440000|2024-10-25 14:10:40|16783.85|16703.85|16784.87|16704.87|16786.33|16706.33|16783.85|16703.85|9
1729865450000|2024-10-25 14:10:50|16784.89|16704.89|16785.69|16705.69|16785.92|16705.92|16784.89|16704.89|10
1729865460000|2024-10-25 14:11:00|16785.67|16705.67|16782.62|16702.62|16785.67|16705.67|16782.62|16702.62|10
1729865470000|2024-10-25 14:11:10|16782.22|16702.22|16782.66|16702.66|16782.91|16702.91|16780.57|16700.57|10
1729865480000|2024-10-25 14:11:20|16783.85|16703.85|16786.48|16706.48|16787.06|16707.06|16783.85|16703.85|10
1729865490000|2024-10-25 14:11:30|16787.42|16707.42|16790.9|16710.9|16791.16|16711.16|16787.42|16707.42|10
1729865500000|2024-10-25 14:11:40|16791.37|16711.37|16790.74|16710.74|16791.63|16711.63|16790.29|16710.29|10
1729865510000|2024-10-25 14:11:50|16790.25|16710.25|16789.87|16709.87|16790.73|16710.73|16789.52|16709.52|10
1729865520000|2024-10-25 14:12:00|16790.35|16710.35|16791.12|16711.12|16791.38|16711.38|16790.35|16710.35|10
1729865530000|2024-10-25 14:12:10|16791.02|16711.02|16792.78|16712.78|16792.78|16712.78|16791.02|16711.02|10
1729865540000|2024-10-25 14:12:20|16792.42|16712.42|16787.36|16707.36|16792.42|16712.42|16787.36|16707.36|10
1729865550000|2024-10-25 14:12:30|16787.53|16707.53|16778.65|16698.65|16787.53|16707.53|16778.65|16698.65|10
1729865560000|2024-10-25 14:12:40|16777.99|16697.99|16773.81|16693.81|16777.99|16697.99|16773.81|16693.81|10
1729865570000|2024-10-25 14:12:50|16773.75|16693.75|16774.94|16694.94|16774.94|16694.94|16772.59|16692.59|10
1729865580000|2024-10-25 14:13:00|16775.74|16695.74|16777.45|16697.45|16778.5|16698.5|16774.52|16694.52|10
1729865590000|2024-10-25 14:13:10|16777.35|16697.35|16774.26|16694.26|16777.35|16697.35|16773.81|16693.81|10
1729865600000|2024-10-25 14:13:20|16774.63|16694.63|16774.56|16694.56|16774.86|16694.86|16773.77|16693.77|10
1729865610000|2024-10-25 14:13:30|16770.82|16690.82|16767.15|16687.15|16770.82|16690.82|16767.09|16687.09|10
1729865620000|2024-10-25 14:13:40|16767.67|16687.67|16769.77|16689.77|16769.77|16689.77|16767.67|16687.67|10
1729865630000|2024-10-25 14:13:50|16770.18|16690.18|16768.69|16688.69|16770.49|16690.49|16768.64|16688.64|10
1729865640000|2024-10-25 14:14:00|16768.39|16688.39|16767.45|16687.45|16768.39|16688.39|16766.55|16686.55|10
1729865650000|2024-10-25 14:14:10|16767.5|16687.5|16765.11|16685.11|16767.76|16687.76|16765.11|16685.11|10
1729865660000|2024-10-25 14:14:20|16765.28|16685.28|16763.22|16683.22|16765.28|16685.28|16762.44|16682.44|10
1729865670000|2024-10-25 14:14:30|16763.24|16683.24|16766.34|16686.34|16766.34|16686.34|16763.24|16683.24|10
1729865680000|2024-10-25 14:14:40|16766.88|16686.88|16768.41|16688.41|16768.5|16688.5|16766.88|16686.88|10
1729865690000|2024-10-25 14:14:50|16768.49|16688.49|16770.38|16690.38|16771.2|16691.2|16768.49|16688.49|10
1729865700000|2024-10-25 14:15:00|16770.3|16690.3|16769.66|16689.66|16771.69|16691.69|16769.66|16689.66|10
1729865710000|2024-10-25 14:15:10|16769.76|16689.76|16770.69|16690.69|16771.72|16691.72|16769.76|16689.76|10
1729865720000|2024-10-25 14:15:20|16771|16691|16774.74|16694.74|16774.74|16694.74|16771|16691|10
1729865730000|2024-10-25 14:15:30|16774.79|16694.79|16778.96|16698.96|16778.96|16698.96|16774.79|16694.79|10
1729865740000|2024-10-25 14:15:40|16779.16|16699.16|16780.58|16700.58|16780.89|16700.89|16779.16|16699.16|10
1729865750000|2024-10-25 14:15:50|16780.31|16700.31|16779.84|16699.84|16780.47|16700.47|16779.57|16699.57|10
1729865760000|2024-10-25 14:16:00|16779.92|16699.92|16782.31|16702.31|16782.6|16702.6|16779.92|16699.92|10
1729865770000|2024-10-25 14:16:10|16782.38|16702.38|16787.38|16707.38|16787.38|16707.38|16782.38|16702.38|10
1729865780000|2024-10-25 14:16:20|16787.31|16707.31|16787.94|16707.94|16787.94|16707.94|16787.2|16707.2|9
1729865790000|2024-10-25 14:16:30|16789.01|16709.01|16789.85|16709.85|16791.05|16711.05|16788.96|16708.96|9
1729865800000|2024-10-25 14:16:40|16789.84|16709.84|16784.67|16704.67|16789.84|16709.84|16784.67|16704.67|10
1729865810000|2024-10-25 14:16:50|16784.63|16704.63|16782.03|16702.03|16784.9|16704.9|16782.03|16702.03|9
1729865820000|2024-10-25 14:17:00|16781.96|16701.96|16783.09|16703.09|16783.09|16703.09|16781.37|16701.37|10
1729865830000|2024-10-25 14:17:10|16783.98|16703.98|16783.91|16703.91|16785.1|16705.1|16783.25|16703.25|10
1729865840000|2024-10-25 14:17:20|16783.78|16703.78|16789.23|16709.23|16789.53|16709.53|16783.78|16703.78|10
1729865850000|2024-10-25 14:17:30|16789.35|16709.35|16785.42|16705.42|16789.35|16709.35|16785.42|16705.42|10
1729865860000|2024-10-25 14:17:40|16784.14|16704.14|16783.95|16703.95|16784.15|16704.15|16783.28|16703.28|10
1729865870000|2024-10-25 14:17:50|16783.4|16703.4|16782.27|16702.27|16783.4|16703.4|16782.27|16702.27|9
1729865880000|2024-10-25 14:18:00|16782.63|16702.63|16784.93|16704.93|16785.17|16705.17|16782.41|16702.41|10
1729865890000|2024-10-25 14:18:10|16783.5|16703.5|16786.68|16706.68|16787.01|16707.01|16783.5|16703.5|10
1729865900000|2024-10-25 14:18:20|16787.44|16707.44|16789.58|16709.58|16790|16710|16787.44|16707.44|10
1729865910000|2024-10-25 14:18:30|16789.33|16709.33|16790.65|16710.65|16790.65|16710.65|16788.58|16708.58|10
1729865920000|2024-10-25 14:18:40|16790.94|16710.94|16793.28|16713.28|16793.28|16713.28|16790.94|16710.94|10
1729865930000|2024-10-25 14:18:50|16793.46|16713.46|16791.49|16711.49|16793.56|16713.56|16791.49|16711.49|9
1729865940000|2024-10-25 14:19:00|16790.65|16710.65|16790.53|16710.53|16790.65|16710.65|16789.62|16709.62|9
1729865950000|2024-10-25 14:19:10|16789.71|16709.71|16789.05|16709.05|16789.71|16709.71|16788.01|16708.01|10
1729865960000|2024-10-25 14:19:20|16789.39|16709.39|16786.11|16706.11|16789.39|16709.39|16785.94|16705.94|10
1729865970000|2024-10-25 14:19:30|16785.6|16705.6|16785.01|16705.01|16786.19|16706.19|16784.36|16704.36|10
1729865980000|2024-10-25 14:19:40|16784.07|16704.07|16788.3|16708.3|16788.3|16708.3|16783.72|16703.72|10
1729865990000|2024-10-25 14:19:50|16787.94|16707.94|16793.5|16713.5|16793.5|16713.5|16787.75|16707.75|10
1729866000000|2024-10-25 14:20:00|16794.76|16714.76|16800.6|16720.6|16800.6|16720.6|16794.76|16714.76|10
1729866010000|2024-10-25 14:20:10|16800.08|16720.08|16792.16|16712.16|16800.08|16720.08|16792.16|16712.16|10
1729866020000|2024-10-25 14:20:20|16792.55|16712.55|16791.38|16711.38|16792.55|16712.55|16790.63|16710.63|10
1729866030000|2024-10-25 14:20:30|16791.99|16711.99|16791.59|16711.59|16792.04|16712.04|16791.36|16711.36|10
1729866040000|2024-10-25 14:20:40|16792.03|16712.03|16792.74|16712.74|16793.33|16713.33|16791.55|16711.55|10
1729866050000|2024-10-25 14:20:50|16792.1|16712.1|16789.84|16709.84|16792.1|16712.1|16789.84|16709.84|9
1729866060000|2024-10-25 14:21:00|16790.39|16710.39|16789.25|16709.25|16790.77|16710.77|16789.25|16709.25|10
1729866070000|2024-10-25 14:21:10|16789|16709|16786.03|16706.03|16789|16709|16785.9|16705.9|10
1729866080000|2024-10-25 14:21:20|16785.43|16705.43|16787.29|16707.29|16787.35|16707.35|16785.43|16705.43|9
1729866090000|2024-10-25 14:21:30|16788.1|16708.1|16789.79|16709.79|16789.94|16709.94|16786.69|16706.69|10
1729866100000|2024-10-25 14:21:40|16789.95|16709.95|16793.52|16713.52|16793.99|16713.99|16789.95|16709.95|10
1729866110000|2024-10-25 14:21:50|16793.51|16713.51|16795.98|16715.98|16796.13|16716.13|16793.45|16713.45|10
1729866120000|2024-10-25 14:22:00|16796.2|16716.2|16798.72|16718.72|16798.72|16718.72|16795.16|16715.16|10
1729866130000|2024-10-25 14:22:10|16800.33|16720.33|16803.38|16723.38|16803.38|16723.38|16800.33|16720.33|10
1729866140000|2024-10-25 14:22:20|16803.83|16723.83|16804.38|16724.38|16804.96|16724.96|16803.31|16723.31|10
1729866150000|2024-10-25 14:22:30|16805.04|16725.04|16807.81|16727.81|16808.28|16728.28|16805.04|16725.04|10
1729866160000|2024-10-25 14:22:40|16807.79|16727.79|16807.45|16727.45|16808.49|16728.49|16807.43|16727.43|10
1729866170000|2024-10-25 14:22:50|16807.13|16727.13|16809.72|16729.72|16810.01|16730.01|16807.13|16727.13|9
1729866180000|2024-10-25 14:23:00|16810.04|16730.04|16810.82|16730.82|16811.6|16731.6|16810.04|16730.04|10
1729866190000|2024-10-25 14:23:10|16810.26|16730.26|16810.1|16730.1|16812.43|16732.43|16810.1|16730.1|10
1729866200000|2024-10-25 14:23:20|16809.12|16729.12|16809.43|16729.43|16809.7|16729.7|16809.12|16729.12|6
1729866210000|2024-10-25 14:23:30|16809.09|16729.09|16809.53|16729.53|16810.14|16730.14|16809.09|16729.09|5
1729866220000|2024-10-25 14:23:40|16809.51|16729.51|16803.72|16723.72|16809.73|16729.73|16803.72|16723.72|13
1729866230000|2024-10-25 14:23:50|16803.64|16723.64|16804.42|16724.42|16804.42|16724.42|16803.59|16723.59|10
1729866240000|2024-10-25 14:24:00|16804.56|16724.56|16803.34|16723.34|16806.01|16726.01|16803.34|16723.34|10
1729866250000|2024-10-25 14:24:10|16802.74|16722.74|16800.58|16720.58|16802.74|16722.74|16800.1|16720.1|10
1729866260000|2024-10-25 14:24:20|16800.66|16720.66|16802.87|16722.87|16802.87|16722.87|16800.65|16720.65|10
1729866270000|2024-10-25 14:24:30|16802.89|16722.89|16804.97|16724.97|16804.97|16724.97|16802.89|16722.89|10
1729866280000|2024-10-25 14:24:40|16805.61|16725.61|16806.99|16726.99|16806.99|16726.99|16805.1|16725.1|10
1729866290000|2024-10-25 14:24:50|16806.97|16726.97|16809.09|16729.09|16809.09|16729.09|16806.97|16726.97|10
1729866300000|2024-10-25 14:25:00|16809.67|16729.67|16811.32|16731.32|16811.32|16731.32|16809.51|16729.51|10
1729866310000|2024-10-25 14:25:10|16811.64|16731.64|16814.08|16734.08|16814.08|16734.08|16811.64|16731.64|10
1729866320000|2024-10-25 14:25:20|16814.55|16734.55|16816.81|16736.81|16816.81|16736.81|16814.55|16734.55|10
1729866330000|2024-10-25 14:25:30|16816.85|16736.85|16821.25|16741.25|16821.25|16741.25|16816.85|16736.85|10
1729866340000|2024-10-25 14:25:40|16821.12|16741.12|16821.84|16741.84|16821.87|16741.87|16820.53|16740.53|10
1729866350000|2024-10-25 14:25:50|16822.35|16742.35|16823.92|16743.92|16824.01|16744.01|16822.35|16742.35|10
1729866360000|2024-10-25 14:26:00|16824.29|16744.29|16835.74|16755.74|16835.74|16755.74|16824.29|16744.29|10
1729866370000|2024-10-25 14:26:10|16836.12|16756.12|16839.42|16759.42|16839.62|16759.62|16836.12|16756.12|10
1729866380000|2024-10-25 14:26:20|16841.1|16761.1|16841.37|16761.37|16841.5|16761.5|16840.49|16760.49|8
1729866390000|2024-10-25 14:26:30|16840.15|16760.15|16843.81|16763.81|16843.81|16763.81|16838.07|16758.07|6
1729866400000|2024-10-25 14:26:40|16849.38|16769.38|16849.38|16769.38|16849.38|16769.38|16849.38|16769.38|1
1729866430000|2024-10-25 14:27:10|16849.72|16769.72|16835.78|16755.78|16850.55|16770.55|16835.78|16755.78|7
1729866440000|2024-10-25 14:27:20|16836|16756|16832.13|16752.13|16836.07|16756.07|16832.13|16752.13|10
1729866450000|2024-10-25 14:27:30|16831.97|16751.97|16829.09|16749.09|16831.97|16751.97|16829.09|16749.09|10
1729866460000|2024-10-25 14:27:40|16829.61|16749.61|16827.96|16747.96|16830.01|16750.01|16827.96|16747.96|10
1729866470000|2024-10-25 14:27:50|16828.1|16748.1|16828.47|16748.47|16828.47|16748.47|16827.17|16747.17|10
1729866480000|2024-10-25 14:28:00|16828.64|16748.64|16827.69|16747.69|16829.1|16749.1|16827.69|16747.69|9
1729866490000|2024-10-25 14:28:10|16826.4|16746.4|16824.12|16744.12|16826.4|16746.4|16823.62|16743.62|10
1729866500000|2024-10-25 14:28:20|16823.71|16743.71|16825.42|16745.42|16825.42|16745.42|16823.12|16743.12|9
1729866510000|2024-10-25 14:28:30|16826.35|16746.35|16827.91|16747.91|16828.04|16748.04|16826.35|16746.35|10
1729866520000|2024-10-25 14:28:40|16827.68|16747.68|16830.73|16750.73|16830.8|16750.8|16827.67|16747.67|10
1729866530000|2024-10-25 14:28:50|16831|16751|16833.06|16753.06|16833.14|16753.14|16831|16751|10
1729866540000|2024-10-25 14:29:00|16832.85|16752.85|16834.2|16754.2|16835.09|16755.09|16832.85|16752.85|10
1729866550000|2024-10-25 14:29:10|16835.01|16755.01|16835.48|16755.48|16836.96|16756.96|16835.01|16755.01|10
1729866560000|2024-10-25 14:29:20|16834.21|16754.21|16834.44|16754.44|16834.44|16754.44|16833.08|16753.08|10
1729866570000|2024-10-25 14:29:30|16834.88|16754.88|16835.09|16755.09|16835.21|16755.21|16833.97|16753.97|9
1729866580000|2024-10-25 14:29:40|16834.9|16754.9|16835.24|16755.24|16835.66|16755.66|16834.51|16754.51|10
1729866590000|2024-10-25 14:29:50|16834.74|16754.74|16834.07|16754.07|16835.56|16755.56|16834.07|16754.07|10
1729866600000|2024-10-25 14:30:00|16833.82|16753.82|16835.95|16755.95|16835.95|16755.95|16832.95|16752.95|10
1729866610000|2024-10-25 14:30:10|16836.68|16756.68|16838.09|16758.09|16838.09|16758.09|16836.64|16756.64|10
1729866620000|2024-10-25 14:30:20|16839.43|16759.43|16841.71|16761.71|16841.71|16761.71|16839.43|16759.43|10
1729866630000|2024-10-25 14:30:30|16842.37|16762.37|16849.13|16769.13|16849.39|16769.39|16842.33|16762.33|10
1729866640000|2024-10-25 14:30:40|16849.47|16769.47|16846.59|16766.59|16850.08|16770.08|16846.53|16766.53|10
1729866650000|2024-10-25 14:30:50|16846.38|16766.38|16848.41|16768.41|16848.41|16768.41|16845.61|16765.61|10
1729866660000|2024-10-25 14:31:00|16848.47|16768.47|16849.19|16769.19|16849.33|16769.33|16848.22|16768.22|10
1729866670000|2024-10-25 14:31:10|16848.63|16768.63|16850.19|16770.19|16850.3|16770.3|16848.63|16768.63|10
1729866680000|2024-10-25 14:31:20|16851.13|16771.13|16853.68|16773.68|16853.87|16773.87|16851.11|16771.11|10
1729866690000|2024-10-25 14:31:30|16853.71|16773.71|16860.09|16780.09|16861.61|16781.61|16853.71|16773.71|10
1729866700000|2024-10-25 14:31:40|16859.55|16779.55|16858.43|16778.43|16859.61|16779.61|16858.39|16778.39|10
1729866710000|2024-10-25 14:31:50|16858.17|16778.17|16856.47|16776.47|16858.17|16778.17|16855.52|16775.52|9
1729866720000|2024-10-25 14:32:00|16856.64|16776.64|16857.98|16777.98|16857.98|16777.98|16856.48|16776.48|10
1729866730000|2024-10-25 14:32:10|16858.22|16778.22|16858.59|16778.59|16859.36|16779.36|16858.01|16778.01|10
1729866740000|2024-10-25 14:32:20|16859.64|16779.64|16855.6|16775.6|16859.64|16779.64|16855.6|16775.6|10
1729866750000|2024-10-25 14:32:30|16855.29|16775.29|16855.38|16775.38|16856.71|16776.71|16854.95|16774.95|10
1729866760000|2024-10-25 14:32:40|16855.43|16775.43|16857.04|16777.04|16858.01|16778.01|16855.43|16775.43|10
1729866770000|2024-10-25 14:32:50|16856.65|16776.65|16855.9|16775.9|16857.91|16777.91|16855.9|16775.9|10
1729866780000|2024-10-25 14:33:00|16856.01|16776.01|16854.22|16774.22|16856.01|16776.01|16854.11|16774.11|10
1729866790000|2024-10-25 14:33:10|16853.5|16773.5|16853.11|16773.11|16856|16776|16853.05|16773.05|10
1729866800000|2024-10-25 14:33:20|16853.31|16773.31|16852.47|16772.47|16853.92|16773.92|16852.47|16772.47|9
1729866810000|2024-10-25 14:33:30|16852.23|16772.23|16846.07|16766.07|16852.23|16772.23|16846.07|16766.07|10
1729866820000|2024-10-25 14:33:40|16844.78|16764.78|16840.38|16760.38|16844.78|16764.78|16840.38|16760.38|10
1729866830000|2024-10-25 14:33:50|16840.06|16760.06|16839.64|16759.64|16840.68|16760.68|16839.37|16759.37|9
1729866840000|2024-10-25 14:34:00|16839.56|16759.56|16835.58|16755.58|16839.56|16759.56|16835.58|16755.58|10
1729866850000|2024-10-25 14:34:10|16835.67|16755.67|16834.34|16754.34|16835.67|16755.67|16834.09|16754.09|10
1729866860000|2024-10-25 14:34:20|16834.27|16754.27|16832.32|16752.32|16834.27|16754.27|16830.87|16750.87|9
1729866870000|2024-10-25 14:34:30|16831.55|16751.55|16820.18|16740.18|16831.55|16751.55|16819.94|16739.94|10
1729866880000|2024-10-25 14:34:40|16816.86|16736.86|16816.03|16736.03|16816.9|16736.9|16816.03|16736.03|10
1729866890000|2024-10-25 14:34:50|16815.7|16735.7|16813.43|16733.43|16816.95|16736.95|16813.43|16733.43|10
1729866900000|2024-10-25 14:35:00|16813.44|16733.44|16812.54|16732.54|16814.77|16734.77|16812.54|16732.54|10
1729866910000|2024-10-25 14:35:10|16812.27|16732.27|16815.21|16735.21|16815.21|16735.21|16812.27|16732.27|10
1729866920000|2024-10-25 14:35:20|16814.94|16734.94|16814.29|16734.29|16816|16736|16814.27|16734.27|10
1729866930000|2024-10-25 14:35:30|16815.03|16735.03|16811.54|16731.54|16815.33|16735.33|16811.54|16731.54|10
1729866940000|2024-10-25 14:35:40|16810.78|16730.78|16808.87|16728.87|16810.78|16730.78|16807.88|16727.88|10
1729866950000|2024-10-25 14:35:50|16808.95|16728.95|16811.1|16731.1|16811.1|16731.1|16808.95|16728.95|10
1729866960000|2024-10-25 14:36:00|16811.11|16731.11|16809.75|16729.75|16811.11|16731.11|16809.74|16729.74|10
1729866970000|2024-10-25 14:36:10|16809.2|16729.2|16807.45|16727.45|16809.42|16729.42|16807.45|16727.45|10
1729866980000|2024-10-25 14:36:20|16806.8|16726.8|16802.87|16722.87|16806.8|16726.8|16802.87|16722.87|10
1729866990000|2024-10-25 14:36:30|16802.65|16722.65|16803.71|16723.71|16804.43|16724.43|16802.65|16722.65|9
1729867000000|2024-10-25 14:36:40|16803.25|16723.25|16803.35|16723.35|16803.53|16723.53|16802.85|16722.85|10
1729867010000|2024-10-25 14:36:50|16803.39|16723.39|16801.89|16721.89|16803.44|16723.44|16801.05|16721.05|10
1729867020000|2024-10-25 14:37:00|16802.06|16722.06|16798.18|16718.18|16802.06|16722.06|16798.18|16718.18|10
1729867030000|2024-10-25 14:37:10|16797.72|16717.72|16795.28|16715.28|16797.72|16717.72|16795.24|16715.24|10
1729867040000|2024-10-25 14:37:20|16794.34|16714.34|16794.78|16714.78|16794.96|16714.96|16792.44|16712.44|10
1729867050000|2024-10-25 14:37:30|16794.73|16714.73|16795.16|16715.16|16795.88|16715.88|16794.73|16714.73|10
1729867060000|2024-10-25 14:37:40|16795.01|16715.01|16794.18|16714.18|16795.01|16715.01|16794.05|16714.05|10
1729867070000|2024-10-25 14:37:50|16793.77|16713.77|16794.29|16714.29|16794.71|16714.71|16793.77|16713.77|10
1729867080000|2024-10-25 14:38:00|16794.39|16714.39|16789.96|16709.96|16794.39|16714.39|16789.96|16709.96|9
1729867090000|2024-10-25 14:38:10|16791.43|16711.43|16792.75|16712.75|16793.23|16713.23|16791.43|16711.43|10
1729867100000|2024-10-25 14:38:20|16792.82|16712.82|16790.77|16710.77|16792.87|16712.87|16790.77|16710.77|10
1729867110000|2024-10-25 14:38:30|16790.47|16710.47|16787.5|16707.5|16790.65|16710.65|16787.5|16707.5|10
1729867120000|2024-10-25 14:38:40|16787.04|16707.04|16785.08|16705.08|16787.04|16707.04|16785.08|16705.08|10
1729867130000|2024-10-25 14:38:50|16785.09|16705.09|16784.7|16704.7|16785.37|16705.37|16784.29|16704.29|9
1729867140000|2024-10-25 14:39:00|16784.25|16704.25|16786.03|16706.03|16786.03|16706.03|16784.25|16704.25|10
1729867150000|2024-10-25 14:39:10|16785.77|16705.77|16783.38|16703.38|16786|16706|16783.38|16703.38|10
1729867160000|2024-10-25 14:39:20|16782.65|16702.65|16782.86|16702.86|16783.26|16703.26|16782.19|16702.19|10
1729867170000|2024-10-25 14:39:30|16782.93|16702.93|16783.18|16703.18|16783.24|16703.24|16782.69|16702.69|9
1729867180000|2024-10-25 14:39:40|16783.2|16703.2|16783.11|16703.11|16783.37|16703.37|16783.1|16703.1|10
1729867190000|2024-10-25 14:39:50|16782.77|16702.77|16783.75|16703.75|16783.75|16703.75|16782.34|16702.34|9
1729867200000|2024-10-25 14:40:00|16783.68|16703.68|16784.56|16704.56|16784.9|16704.9|16783.68|16703.68|10
1729867210000|2024-10-25 14:40:10|16784.45|16704.45|16789.09|16709.09|16789.09|16709.09|16784.45|16704.45|10
1729867220000|2024-10-25 14:40:20|16789.11|16709.11|16794.97|16714.97|16794.97|16714.97|16789.11|16709.11|10
1729867230000|2024-10-25 14:40:30|16795.05|16715.05|16796.35|16716.35|16796.35|16716.35|16795.05|16715.05|10
1729867240000|2024-10-25 14:40:40|16796.37|16716.37|16798.25|16718.25|16798.68|16718.68|16796.37|16716.37|10
1729867250000|2024-10-25 14:40:50|16798.23|16718.23|16799.59|16719.59|16799.59|16719.59|16798.22|16718.22|10
1729867260000|2024-10-25 14:41:00|16800.6|16720.6|16802.37|16722.37|16804|16724|16800.6|16720.6|10
1729867270000|2024-10-25 14:41:10|16802.45|16722.45|16798.15|16718.15|16802.84|16722.84|16798.15|16718.15|10
1729867280000|2024-10-25 14:41:20|16797.69|16717.69|16795.93|16715.93|16797.69|16717.69|16795.93|16715.93|10
1729867290000|2024-10-25 14:41:30|16795.52|16715.52|16793.38|16713.38|16795.52|16715.52|16793.38|16713.38|10
1729867300000|2024-10-25 14:41:40|16793.24|16713.24|16790.62|16710.62|16793.24|16713.24|16790.62|16710.62|10
1729867310000|2024-10-25 14:41:50|16790.77|16710.77|16790|16710|16790.87|16710.87|16790|16710|10
1729867320000|2024-10-25 14:42:00|16789.91|16709.91|16787.13|16707.13|16789.91|16709.91|16786.97|16706.97|10
1729867330000|2024-10-25 14:42:10|16786.14|16706.14|16783.9|16703.9|16786.14|16706.14|16783.9|16703.9|10
1729867340000|2024-10-25 14:42:20|16784.03|16704.03|16782.84|16702.84|16784.3|16704.3|16782.84|16702.84|10
1729867350000|2024-10-25 14:42:30|16783.12|16703.12|16783.87|16703.87|16783.91|16703.91|16782.56|16702.56|10
1729867360000|2024-10-25 14:42:40|16783.76|16703.76|16784.59|16704.59|16784.86|16704.86|16783.76|16703.76|10
1729867370000|2024-10-25 14:42:50|16784.89|16704.89|16783.92|16703.92|16785.13|16705.13|16783.84|16703.84|10
1729867380000|2024-10-25 14:43:00|16784.2|16704.2|16783.65|16703.65|16784.3|16704.3|16783.65|16703.65|10
1729867390000|2024-10-25 14:43:10|16783.28|16703.28|16778.68|16698.68|16783.28|16703.28|16778.68|16698.68|10
1729867400000|2024-10-25 14:43:20|16777.46|16697.46|16774.25|16694.25|16777.5|16697.5|16774.25|16694.25|10
1729867410000|2024-10-25 14:43:30|16774.22|16694.22|16766.69|16686.69|16774.22|16694.22|16766.69|16686.69|9
1729867420000|2024-10-25 14:43:40|16766.18|16686.18|16762.54|16682.54|16766.18|16686.18|16762.11|16682.11|10
1729867430000|2024-10-25 14:43:50|16761.64|16681.64|16763.51|16683.51|16763.51|16683.51|16761.64|16681.64|9
1729867440000|2024-10-25 14:44:00|16763.74|16683.74|16760.31|16680.31|16763.84|16683.84|16760.31|16680.31|10
1729867450000|2024-10-25 14:44:10|16759.55|16679.55|16756.28|16676.28|16759.55|16679.55|16756.28|16676.28|10
1729867460000|2024-10-25 14:44:20|16756.68|16676.68|16753.39|16673.39|16756.68|16676.68|16753.39|16673.39|10
1729867470000|2024-10-25 14:44:30|16754.72|16674.72|16751.67|16671.67|16754.72|16674.72|16751.3|16671.3|10
1729867480000|2024-10-25 14:44:40|16750.39|16670.39|16750.92|16670.92|16751.62|16671.62|16750.39|16670.39|10
1729867490000|2024-10-25 14:44:50|16750.3|16670.3|16748.82|16668.82|16751.01|16671.01|16748.64|16668.64|10
1729867500000|2024-10-25 14:45:00|16749.29|16669.29|16751.92|16671.92|16752.16|16672.16|16749.29|16669.29|10
1729867510000|2024-10-25 14:45:10|16752.14|16672.14|16756.64|16676.64|16756.64|16676.64|16752.14|16672.14|10
1729867520000|2024-10-25 14:45:20|16756.65|16676.65|16759.33|16679.33|16759.6|16679.6|16756.65|16676.65|10
1729867530000|2024-10-25 14:45:30|16759.63|16679.63|16764.52|16684.52|16764.54|16684.54|16759.63|16679.63|10
1729867540000|2024-10-25 14:45:40|16765.24|16685.24|16764.66|16684.66|16765.24|16685.24|16764.24|16684.24|9
1729867550000|2024-10-25 14:45:50|16764.41|16684.41|16763.16|16683.16|16764.41|16684.41|16763.16|16683.16|10
1729867560000|2024-10-25 14:46:00|16763.32|16683.32|16761.63|16681.63|16763.71|16683.71|16761.63|16681.63|9
1729867570000|2024-10-25 14:46:10|16761.42|16681.42|16756.73|16676.73|16761.42|16681.42|16756.73|16676.73|10
1729867580000|2024-10-25 14:46:20|16756.5|16676.5|16753.58|16673.58|16756.5|16676.5|16753.58|16673.58|10
1729867590000|2024-10-25 14:46:30|16753.66|16673.66|16751.32|16671.32|16754.31|16674.31|16751.32|16671.32|10
1729867600000|2024-10-25 14:46:40|16751.72|16671.72|16754.93|16674.93|16754.93|16674.93|16751.72|16671.72|10
1729867610000|2024-10-25 14:46:50|16754.16|16674.16|16753.64|16673.64|16754.16|16674.16|16753.16|16673.16|10
1729867620000|2024-10-25 14:47:00|16753.84|16673.84|16755|16675|16755.56|16675.56|16753.84|16673.84|10
1729867630000|2024-10-25 14:47:10|16752.48|16672.48|16750.48|16670.48|16752.48|16672.48|16750.48|16670.48|10
1729867640000|2024-10-25 14:47:20|16749.96|16669.96|16746.59|16666.59|16749.96|16669.96|16746.59|16666.59|9
1729867650000|2024-10-25 14:47:30|16746.49|16666.49|16746.96|16666.96|16747.11|16667.11|16745.63|16665.63|10
1729867660000|2024-10-25 14:47:40|16746.86|16666.86|16744.23|16664.23|16746.86|16666.86|16743.96|16663.96|10
1729867670000|2024-10-25 14:47:50|16744.09|16664.09|16742.72|16662.72|16744.09|16664.09|16742.69|16662.69|9
1729867680000|2024-10-25 14:48:00|16742.44|16662.44|16744.14|16664.14|16744.14|16664.14|16741.74|16661.74|10
1729867690000|2024-10-25 14:48:10|16744.06|16664.06|16744.65|16664.65|16745.16|16665.16|16744.06|16664.06|10
1729867700000|2024-10-25 14:48:20|16745.15|16665.15|16744.12|16664.12|16745.36|16665.36|16744.06|16664.06|10
1729867710000|2024-10-25 14:48:30|16744.28|16664.28|16742.97|16662.97|16744.28|16664.28|16742.97|16662.97|10
1729867720000|2024-10-25 14:48:40|16742.77|16662.77|16741.89|16661.89|16742.96|16662.96|16741.55|16661.55|10
1729867730000|2024-10-25 14:48:50|16741.37|16661.37|16740.27|16660.27|16741.37|16661.37|16740.1|16660.1|9
1729867740000|2024-10-25 14:49:00|16740.14|16660.14|16732.83|16652.83|16740.47|16660.47|16732.83|16652.83|10
1729867750000|2024-10-25 14:49:10|16733.31|16653.31|16736.25|16656.25|16736.3|16656.3|16731.47|16651.47|9
1729867760000|2024-10-25 14:49:20|16736.41|16656.41|16737.64|16657.64|16737.72|16657.72|16736.41|16656.41|10
1729867770000|2024-10-25 14:49:30|16737.69|16657.69|16739.43|16659.43|16739.43|16659.43|16737.69|16657.69|10
1729867780000|2024-10-25 14:49:40|16740.52|16660.52|16741.21|16661.21|16741.38|16661.38|16740.19|16660.19|9
1729867790000|2024-10-25 14:49:50|16740.86|16660.86|16743.25|16663.25|16743.25|16663.25|16740.86|16660.86|9
1729867800000|2024-10-25 14:50:00|16743.45|16663.45|16748.72|16668.72|16748.72|16668.72|16743.45|16663.45|9
1729867810000|2024-10-25 14:50:10|16748.83|16668.83|16753.15|16673.15|16753.15|16673.15|16748.75|16668.75|10
1729867820000|2024-10-25 14:50:20|16753.53|16673.53|16756.5|16676.5|16756.5|16676.5|16753.53|16673.53|10
1729867830000|2024-10-25 14:50:30|16756.94|16676.94|16758.41|16678.41|16759.36|16679.36|16756.94|16676.94|10
1729867840000|2024-10-25 14:50:40|16757.81|16677.81|16756.84|16676.84|16757.81|16677.81|16756.43|16676.43|10
1729867850000|2024-10-25 14:50:50|16756.96|16676.96|16757.38|16677.38|16757.38|16677.38|16756.65|16676.65|10
1729867860000|2024-10-25 14:51:00|16757.43|16677.43|16757.6|16677.6|16758.85|16678.85|16756.65|16676.65|10
1729867870000|2024-10-25 14:51:10|16757.92|16677.92|16758.8|16678.8|16758.8|16678.8|16757.19|16677.19|10
1729867880000|2024-10-25 14:51:20|16759.75|16679.75|16758.09|16678.09|16760.28|16680.28|16758.09|16678.09|10
1729867890000|2024-10-25 14:51:30|16758.4|16678.4|16759.01|16679.01|16759.01|16679.01|16758.07|16678.07|10
1729867900000|2024-10-25 14:51:40|16759.34|16679.34|16758.97|16678.97|16759.46|16679.46|16758.82|16678.82|10
1729867910000|2024-10-25 14:51:50|16758.77|16678.77|16758.09|16678.09|16758.77|16678.77|16758.04|16678.04|10
1729867920000|2024-10-25 14:52:00|16758.2|16678.2|16761.46|16681.46|16761.46|16681.46|16756.59|16676.59|10
1729867930000|2024-10-25 14:52:10|16761.49|16681.49|16761.34|16681.34|16761.53|16681.53|16760.99|16680.99|10
1729867940000|2024-10-25 14:52:20|16761.31|16681.31|16767.6|16687.6|16768.38|16688.38|16761.28|16681.28|10
1729867950000|2024-10-25 14:52:30|16767.49|16687.49|16762.61|16682.61|16767.49|16687.49|16762.61|16682.61|10
1729867960000|2024-10-25 14:52:40|16762.5|16682.5|16760.6|16680.6|16762.5|16682.5|16760.6|16680.6|10
1729867970000|2024-10-25 14:52:50|16760.55|16680.55|16759.99|16679.99|16761.91|16681.91|16759.99|16679.99|10
1729867980000|2024-10-25 14:53:00|16761.5|16681.5|16762.11|16682.11|16763.13|16683.13|16761.5|16681.5|10
1729867990000|2024-10-25 14:53:10|16761.87|16681.87|16756.3|16676.3|16761.92|16681.92|16756.3|16676.3|10
1729868000000|2024-10-25 14:53:20|16756.03|16676.03|16754.44|16674.44|16756.03|16676.03|16753.37|16673.37|10
1729868010000|2024-10-25 14:53:30|16754.27|16674.27|16754.16|16674.16|16754.27|16674.27|16754.1|16674.1|10
1729868020000|2024-10-25 14:53:40|16754.06|16674.06|16753.28|16673.28|16754.06|16674.06|16753.27|16673.27|10
1729868030000|2024-10-25 14:53:50|16753.38|16673.38|16755.68|16675.68|16755.68|16675.68|16753.38|16673.38|10
1729868040000|2024-10-25 14:54:00|16756.09|16676.09|16759.91|16679.91|16759.91|16679.91|16755.84|16675.84|10
1729868050000|2024-10-25 14:54:10|16759.47|16679.47|16758.76|16678.76|16759.6|16679.6|16758.75|16678.75|9
1729868060000|2024-10-25 14:54:20|16758.69|16678.69|16760.63|16680.63|16760.63|16680.63|16758.69|16678.69|10
1729868070000|2024-10-25 14:54:30|16760.75|16680.75|16761.5|16681.5|16761.5|16681.5|16760.57|16680.57|10
1729868080000|2024-10-25 14:54:40|16761.96|16681.96|16760.34|16680.34|16762.24|16682.24|16760.34|16680.34|10
1729868090000|2024-10-25 14:54:50|16760.31|16680.31|16756.93|16676.93|16760.31|16680.31|16756.93|16676.93|10
1729868100000|2024-10-25 14:55:00|16757.2|16677.2|16754.67|16674.67|16757.2|16677.2|16754.67|16674.67|10
1729868110000|2024-10-25 14:55:10|16754|16674|16750.32|16670.32|16754|16674|16750.32|16670.32|9
1729868120000|2024-10-25 14:55:20|16750.39|16670.39|16749.95|16669.95|16750.39|16670.39|16749.76|16669.76|8
1729868130000|2024-10-25 14:55:30|16749.52|16669.52|16750.74|16670.74|16750.74|16670.74|16749.23|16669.23|10
1729868140000|2024-10-25 14:55:40|16750.8|16670.8|16750.72|16670.72|16750.91|16670.91|16750.55|16670.55|10
1729868150000|2024-10-25 14:55:50|16750.74|16670.74|16749.71|16669.71|16751.1|16671.1|16749.62|16669.62|10
1729868160000|2024-10-25 14:56:00|16749.41|16669.41|16748.78|16668.78|16749.58|16669.58|16748.61|16668.61|9
1729868170000|2024-10-25 14:56:10|16748.48|16668.48|16746.18|16666.18|16748.48|16668.48|16746.18|16666.18|9
1729868180000|2024-10-25 14:56:20|16745.81|16665.81|16748.55|16668.55|16748.55|16668.55|16745.81|16665.81|10
1729868190000|2024-10-25 14:56:30|16748.6|16668.6|16749.7|16669.7|16749.7|16669.7|16748.6|16668.6|9
1729868200000|2024-10-25 14:56:40|16749.89|16669.89|16750.38|16670.38|16750.53|16670.53|16749.89|16669.89|10
1729868210000|2024-10-25 14:56:50|16750.94|16670.94|16750.97|16670.97|16751.53|16671.53|16750.56|16670.56|9
1729868220000|2024-10-25 14:57:00|16751.08|16671.08|16750.17|16670.17|16751.08|16671.08|16749.73|16669.73|10
1729868230000|2024-10-25 14:57:10|16750.39|16670.39|16748.77|16668.77|16750.51|16670.51|16748.77|16668.77|9
1729868240000|2024-10-25 14:57:20|16748.93|16668.93|16747.04|16667.04|16748.93|16668.93|16747.04|16667.04|10
1729868250000|2024-10-25 14:57:30|16746.85|16666.85|16747.1|16667.1|16747.1|16667.1|16746.11|16666.11|10
1729868260000|2024-10-25 14:57:40|16746.87|16666.87|16748.4|16668.4|16748.63|16668.63|16746.87|16666.87|10
1729868270000|2024-10-25 14:57:50|16748.37|16668.37|16749.35|16669.35|16749.36|16669.36|16748.31|16668.31|10
1729868280000|2024-10-25 14:58:00|16749.46|16669.46|16749.85|16669.85|16750.36|16670.36|16749.29|16669.29|10
1729868290000|2024-10-25 14:58:10|16749.63|16669.63|16748.19|16668.19|16750.73|16670.73|16748.19|16668.19|10
1729868300000|2024-10-25 14:58:20|16747.92|16667.92|16746.8|16666.8|16747.92|16667.92|16746.35|16666.35|10
1729868310000|2024-10-25 14:58:30|16746.39|16666.39|16744.28|16664.28|16746.39|16666.39|16744.28|16664.28|10
1729868320000|2024-10-25 14:58:40|16743.91|16663.91|16747.41|16667.41|16747.41|16667.41|16743.74|16663.74|9
1729868330000|2024-10-25 14:58:50|16747.38|16667.38|16751.07|16671.07|16751.11|16671.11|16747.38|16667.38|10
1729868340000|2024-10-25 14:59:00|16750.44|16670.44|16751.58|16671.58|16752.09|16672.09|16750.41|16670.41|10
1729868350000|2024-10-25 14:59:10|16751.22|16671.22|16751.74|16671.74|16751.8|16671.8|16751.22|16671.22|9
1729868360000|2024-10-25 14:59:20|16751.8|16671.8|16753.58|16673.58|16753.94|16673.94|16751.8|16671.8|10
1729868370000|2024-10-25 14:59:30|16753.78|16673.78|16753.93|16673.93|16754.8|16674.8|16753.78|16673.78|9
1729868380000|2024-10-25 14:59:40|16753.61|16673.61|16752.43|16672.43|16753.61|16673.61|16752.43|16672.43|10
1729868390000|2024-10-25 14:59:50|16752.11|16672.11|16749.56|16669.56|16752.11|16672.11|16749.56|16669.56|10
1729868400000|2024-10-25 15:00:00|16749.53|16669.53|16749.88|16669.88|16749.91|16669.91|16749.38|16669.38|10
1729868410000|2024-10-25 15:00:10|16750.41|16670.41|16752.99|16672.99|16752.99|16672.99|16750.41|16670.41|9
1729868420000|2024-10-25 15:00:20|16753.55|16673.55|16758.4|16678.4|16758.4|16678.4|16753.55|16673.55|10
1729868430000|2024-10-25 15:00:30|16758.51|16678.51|16760.04|16680.04|16760.48|16680.48|16758.51|16678.51|10
1729868440000|2024-10-25 15:00:40|16759.64|16679.64|16759.03|16679.03|16759.82|16679.82|16758.99|16678.99|10
1729868450000|2024-10-25 15:00:50|16758.93|16678.93|16756.2|16676.2|16758.93|16678.93|16756.2|16676.2|10
1729868460000|2024-10-25 15:01:00|16756.16|16676.16|16754.63|16674.63|16756.16|16676.16|16754.47|16674.47|10
1729868470000|2024-10-25 15:01:10|16754.93|16674.93|16758.93|16678.93|16758.93|16678.93|16754.93|16674.93|9
1729868480000|2024-10-25 15:01:20|16758.89|16678.89|16761.78|16681.78|16761.78|16681.78|16758.89|16678.89|10
1729868490000|2024-10-25 15:01:30|16761.7|16681.7|16759.94|16679.94|16761.7|16681.7|16759.94|16679.94|10
1729868500000|2024-10-25 15:01:40|16760.52|16680.52|16765.55|16685.55|16765.55|16685.55|16760.52|16680.52|10
1729868510000|2024-10-25 15:01:50|16765.6|16685.6|16766.83|16686.83|16766.83|16686.83|16765.54|16685.54|9
1729868520000|2024-10-25 15:02:00|16767.21|16687.21|16768.93|16688.93|16769.69|16689.69|16767.21|16687.21|10
1729868530000|2024-10-25 15:02:10|16768.81|16688.81|16770.57|16690.57|16770.71|16690.71|16768.81|16688.81|10
1729868540000|2024-10-25 15:02:20|16770.51|16690.51|16772.19|16692.19|16772.66|16692.66|16770.51|16690.51|10
1729868550000|2024-10-25 15:02:30|16772.1|16692.1|16775.91|16695.91|16775.96|16695.96|16772.1|16692.1|10
1729868560000|2024-10-25 15:02:40|16775.93|16695.93|16776.03|16696.03|16776.16|16696.16|16775.65|16695.65|10
1729868570000|2024-10-25 15:02:50|16776.1|16696.1|16776.28|16696.28|16777.05|16697.05|16776.1|16696.1|10
1729868580000|2024-10-25 15:03:00|16776.67|16696.67|16773.77|16693.77|16776.69|16696.69|16773.77|16693.77|9
1729868590000|2024-10-25 15:03:10|16773.7|16693.7|16773.79|16693.79|16773.83|16693.83|16773.11|16693.11|10
1729868600000|2024-10-25 15:03:20|16773.73|16693.73|16775.89|16695.89|16775.89|16695.89|16773.73|16693.73|10
1729868610000|2024-10-25 15:03:30|16775.92|16695.92|16777.63|16697.63|16777.63|16697.63|16775.92|16695.92|10
1729868620000|2024-10-25 15:03:40|16777.07|16697.07|16783.41|16703.41|16783.41|16703.41|16777.07|16697.07|10
1729868630000|2024-10-25 15:03:50|16783.84|16703.84|16785.37|16705.37|16785.37|16705.37|16783.84|16703.84|10
1729868640000|2024-10-25 15:04:00|16785.43|16705.43|16787.85|16707.85|16787.85|16707.85|16785.43|16705.43|9
1729868650000|2024-10-25 15:04:10|16788.09|16708.09|16788.53|16708.53|16788.53|16708.53|16786.1|16706.1|10
1729868660000|2024-10-25 15:04:20|16788.68|16708.68|16792.67|16712.67|16792.67|16712.67|16788.67|16708.67|10
1729868670000|2024-10-25 15:04:30|16792.99|16712.99|16793.24|16713.24|16793.24|16713.24|16791.79|16711.79|10
1729868680000|2024-10-25 15:04:40|16793.15|16713.15|16791.96|16711.96|16793.51|16713.51|16791.96|16711.96|10
1729868690000|2024-10-25 15:04:50|16791.69|16711.69|16791.8|16711.8|16792.89|16712.89|16791.51|16711.51|10
1729868700000|2024-10-25 15:05:00|16791.79|16711.79|16792|16712|16792.65|16712.65|16791.21|16711.21|10
1729868710000|2024-10-25 15:05:10|16791.74|16711.74|16787.77|16707.77|16791.74|16711.74|16787.77|16707.77|9
1729868720000|2024-10-25 15:05:20|16788.02|16708.02|16786.42|16706.42|16788.02|16708.02|16786.42|16706.42|10
1729868730000|2024-10-25 15:05:30|16786.74|16706.74|16787.29|16707.29|16787.29|16707.29|16786.13|16706.13|10
1729868740000|2024-10-25 15:05:40|16787.62|16707.62|16791.36|16711.36|16791.36|16711.36|16787.62|16707.62|10
1729868750000|2024-10-25 15:05:50|16792.52|16712.52|16791.71|16711.71|16792.72|16712.72|16791.62|16711.62|10
1729868760000|2024-10-25 15:06:00|16791.68|16711.68|16790.12|16710.12|16792.25|16712.25|16790.12|16710.12|10
1729868770000|2024-10-25 15:06:10|16789.45|16709.45|16788.47|16708.47|16790.47|16710.47|16788.47|16708.47|10
1729868780000|2024-10-25 15:06:20|16789.11|16709.11|16791.77|16711.77|16791.77|16711.77|16788.84|16708.84|10
1729868790000|2024-10-25 15:06:30|16791.9|16711.9|16791.6|16711.6|16791.99|16711.99|16791.58|16711.58|9
1729868800000|2024-10-25 15:06:40|16791.63|16711.63|16792.93|16712.93|16792.96|16712.96|16791.63|16711.63|10
1729868810000|2024-10-25 15:06:50|16793.06|16713.06|16793.8|16713.8|16793.8|16713.8|16792.76|16712.76|9
1729868820000|2024-10-25 15:07:00|16794.07|16714.07|16792.01|16712.01|16794.07|16714.07|16792.01|16712.01|10
1729868830000|2024-10-25 15:07:10|16792.19|16712.19|16794.17|16714.17|16794.77|16714.77|16791.97|16711.97|8
1729868840000|2024-10-25 15:07:20|16793.51|16713.51|16790.86|16710.86|16793.51|16713.51|16790.33|16710.33|10
1729868850000|2024-10-25 15:07:30|16791.36|16711.36|16793.24|16713.24|16793.24|16713.24|16791.36|16711.36|10
1729868860000|2024-10-25 15:07:40|16793.62|16713.62|16795.76|16715.76|16795.76|16715.76|16793.62|16713.62|9
1729868870000|2024-10-25 15:07:50|16795.7|16715.7|16794.23|16714.23|16795.7|16715.7|16794.19|16714.19|10
1729868880000|2024-10-25 15:08:00|16794.42|16714.42|16792.31|16712.31|16794.89|16714.89|16792.31|16712.31|10
1729868890000|2024-10-25 15:08:10|16791.89|16711.89|16788.76|16708.76|16791.89|16711.89|16788.76|16708.76|10
1729868900000|2024-10-25 15:08:20|16788.47|16708.47|16785.5|16705.5|16788.47|16708.47|16785.5|16705.5|10
1729868910000|2024-10-25 15:08:30|16785.51|16705.51|16782.85|16702.85|16785.51|16705.51|16782.71|16702.71|10
1729868920000|2024-10-25 15:08:40|16782.88|16702.88|16783.41|16703.41|16783.41|16703.41|16782.84|16702.84|9
1729868930000|2024-10-25 15:08:50|16783.51|16703.51|16783.26|16703.26|16783.71|16703.71|16783.26|16703.26|10
1729868940000|2024-10-25 15:09:00|16783.21|16703.21|16783.71|16703.71|16784.26|16704.26|16783.21|16703.21|10
1729868950000|2024-10-25 15:09:10|16784.49|16704.49|16785.25|16705.25|16785.25|16705.25|16783.28|16703.28|10
1729868960000|2024-10-25 15:09:20|16785.4|16705.4|16784.17|16704.17|16786.53|16706.53|16782.97|16702.97|10
1729868970000|2024-10-25 15:09:30|16785.39|16705.39|16788.81|16708.81|16788.81|16708.81|16785.39|16705.39|10
1729868980000|2024-10-25 15:09:40|16788.94|16708.94|16789.15|16709.15|16789.15|16709.15|16788.72|16708.72|9
1729868990000|2024-10-25 15:09:50|16789.2|16709.2|16791.86|16711.86|16792.4|16712.4|16789.2|16709.2|9
1729869000000|2024-10-25 15:10:00|16791.89|16711.89|16793.65|16713.65|16793.72|16713.72|16791.89|16711.89|10
1729869010000|2024-10-25 15:10:10|16793.73|16713.73|16793.97|16713.97|16794.93|16714.93|16793.53|16713.53|10
1729869020000|2024-10-25 15:10:20|16794.06|16714.06|16796.63|16716.63|16796.63|16716.63|16793.68|16713.68|9
1729869030000|2024-10-25 15:10:30|16796.87|16716.87|16797.75|16717.75|16798.37|16718.37|16796.87|16716.87|10
1729869040000|2024-10-25 15:10:40|16797.65|16717.65|16801.11|16721.11|16801.11|16721.11|16797|16717|10
1729869050000|2024-10-25 15:10:50|16801.43|16721.43|16803.85|16723.85|16803.85|16723.85|16801.34|16721.34|10
1729869060000|2024-10-25 15:11:00|16804.17|16724.17|16805.87|16725.87|16806.73|16726.73|16804.17|16724.17|10
1729869070000|2024-10-25 15:11:10|16805.85|16725.85|16806.29|16726.29|16806.34|16726.34|16805.42|16725.42|10
1729869080000|2024-10-25 15:11:20|16806.21|16726.21|16805.27|16725.27|16807.24|16727.24|16805.26|16725.26|10
1729869090000|2024-10-25 15:11:30|16805.09|16725.09|16803.83|16723.83|16805.09|16725.09|16802.2|16722.2|10
1729869100000|2024-10-25 15:11:40|16803.79|16723.79|16801.5|16721.5|16804.62|16724.62|16801.27|16721.27|10
1729869110000|2024-10-25 15:11:50|16801.59|16721.59|16797.88|16717.88|16801.66|16721.66|16797.88|16717.88|10
1729869120000|2024-10-25 15:12:00|16797.91|16717.91|16796.14|16716.14|16797.91|16717.91|16796.14|16716.14|10
1729869130000|2024-10-25 15:12:10|16794.56|16714.56|16791.85|16711.85|16794.56|16714.56|16791.85|16711.85|9
1729869140000|2024-10-25 15:12:20|16791.77|16711.77|16793.13|16713.13|16793.13|16713.13|16791.69|16711.69|10
1729869150000|2024-10-25 15:12:30|16793.41|16713.41|16794.09|16714.09|16794.09|16714.09|16793.23|16713.23|10
1729869160000|2024-10-25 15:12:40|16794.27|16714.27|16799.77|16719.77|16799.77|16719.77|16794.27|16714.27|10
1729869170000|2024-10-25 15:12:50|16799.72|16719.72|16800.3|16720.3|16800.3|16720.3|16799.4|16719.4|9
1729869180000|2024-10-25 15:13:00|16800.33|16720.33|16803.78|16723.78|16803.78|16723.78|16800.33|16720.33|9
1729869190000|2024-10-25 15:13:10|16803.77|16723.77|16805.98|16725.98|16807.48|16727.48|16803.77|16723.77|9
1729869200000|2024-10-25 15:13:20|16805.92|16725.92|16805.69|16725.69|16805.92|16725.92|16805.53|16725.53|9
1729869210000|2024-10-25 15:13:30|16805.47|16725.47|16804.11|16724.11|16805.64|16725.64|16804.11|16724.11|10
1729869220000|2024-10-25 15:13:40|16803.41|16723.41|16803.15|16723.15|16803.61|16723.61|16803.1|16723.1|10
1729869230000|2024-10-25 15:13:50|16803.23|16723.23|16805.71|16725.71|16805.71|16725.71|16803.23|16723.23|10
1729869240000|2024-10-25 15:14:00|16806.05|16726.05|16804.95|16724.95|16806.05|16726.05|16804.7|16724.7|10
1729869250000|2024-10-25 15:14:10|16804.78|16724.78|16804.29|16724.29|16804.78|16724.78|16804.21|16724.21|7
1729869260000|2024-10-25 15:14:20|16804.31|16724.31|16804.28|16724.28|16804.57|16724.57|16804.19|16724.19|8
1729869270000|2024-10-25 15:14:30|16804.06|16724.06|16803.98|16723.98|16805.2|16725.2|16803.98|16723.98|10
1729869280000|2024-10-25 15:14:40|16804.2|16724.2|16804.33|16724.33|16804.33|16724.33|16803.85|16723.85|10
1729869290000|2024-10-25 15:14:50|16804.25|16724.25|16803.47|16723.47|16804.32|16724.32|16803.47|16723.47|9
1729869300000|2024-10-25 15:15:00|16803.26|16723.26|16803.12|16723.12|16803.8|16723.8|16802.66|16722.66|10
1729869310000|2024-10-25 15:15:10|16803.42|16723.42|16800.53|16720.53|16803.42|16723.42|16800.28|16720.28|10
1729869320000|2024-10-25 15:15:20|16800.6|16720.6|16798.67|16718.67|16800.6|16720.6|16798.67|16718.67|10
1729869330000|2024-10-25 15:15:30|16798.42|16718.42|16795.79|16715.79|16798.42|16718.42|16795.79|16715.79|10
1729869340000|2024-10-25 15:15:40|16795.56|16715.56|16796.3|16716.3|16796.3|16716.3|16794.99|16714.99|10
1729869350000|2024-10-25 15:15:50|16796.33|16716.33|16796.95|16716.95|16796.95|16716.95|16796.17|16716.17|9
1729869360000|2024-10-25 15:16:00|16797.05|16717.05|16799.95|16719.95|16799.95|16719.95|16797.05|16717.05|10
1729869370000|2024-10-25 15:16:10|16800.63|16720.63|16799.78|16719.78|16801.4|16721.4|16799.78|16719.78|9
1729869380000|2024-10-25 15:16:20|16800.04|16720.04|16800.12|16720.12|16800.2|16720.2|16798.83|16718.83|10
1729869390000|2024-10-25 15:16:30|16800.31|16720.31|16802.73|16722.73|16802.73|16722.73|16800.31|16720.31|10
1729869400000|2024-10-25 15:16:40|16803.51|16723.51|16804.66|16724.66|16804.88|16724.88|16803.51|16723.51|10
1729869410000|2024-10-25 15:16:50|16804.62|16724.62|16803.62|16723.62|16805.21|16725.21|16803.62|16723.62|10
1729869420000|2024-10-25 15:17:00|16803.2|16723.2|16800.6|16720.6|16803.2|16723.2|16800.6|16720.6|10
1729869430000|2024-10-25 15:17:10|16800.63|16720.63|16802.5|16722.5|16802.83|16722.83|16800.14|16720.14|8
1729869440000|2024-10-25 15:17:20|16802.26|16722.26|16803.57|16723.57|16803.57|16723.57|16802.26|16722.26|9
1729869450000|2024-10-25 15:17:30|16803.96|16723.96|16804.24|16724.24|16804.24|16724.24|16803.79|16723.79|9
1729869460000|2024-10-25 15:17:40|16804.49|16724.49|16805.38|16725.38|16805.38|16725.38|16804.49|16724.49|9
1729869470000|2024-10-25 15:17:50|16805.72|16725.72|16805.56|16725.56|16805.73|16725.73|16805.34|16725.34|9
1729869480000|2024-10-25 15:18:00|16805.52|16725.52|16806.44|16726.44|16806.55|16726.55|16805.23|16725.23|10
1729869490000|2024-10-25 15:18:10|16806.36|16726.36|16804.38|16724.38|16806.65|16726.65|16804.15|16724.15|10
1729869500000|2024-10-25 15:18:20|16804.57|16724.57|16806.6|16726.6|16807.71|16727.71|16804.57|16724.57|10
1729869510000|2024-10-25 15:18:30|16805.89|16725.89|16804.56|16724.56|16805.89|16725.89|16804.56|16724.56|10
1729869520000|2024-10-25 15:18:40|16804.83|16724.83|16802.25|16722.25|16804.83|16724.83|16802.25|16722.25|10
1729869530000|2024-10-25 15:18:50|16801.96|16721.96|16800.29|16720.29|16801.96|16721.96|16800.29|16720.29|9
1729869540000|2024-10-25 15:19:00|16799.97|16719.97|16796.79|16716.79|16799.97|16719.97|16796.79|16716.79|10
1729869550000|2024-10-25 15:19:10|16796.59|16716.59|16793.69|16713.69|16796.59|16716.59|16793.69|16713.69|10
1729869560000|2024-10-25 15:19:20|16793.67|16713.67|16790.35|16710.35|16793.84|16713.84|16789.88|16709.88|10
1729869570000|2024-10-25 15:19:30|16790.56|16710.56|16793.11|16713.11|16793.32|16713.32|16788.2|16708.2|10
1729869580000|2024-10-25 15:19:40|16793.35|16713.35|16795.48|16715.48|16795.55|16715.55|16793.35|16713.35|10
1729869590000|2024-10-25 15:19:50|16795.51|16715.51|16796.89|16716.89|16796.89|16716.89|16795.51|16715.51|10
1729869600000|2024-10-25 15:20:00|16795.72|16715.72|16798.46|16718.46|16798.46|16718.46|16795.72|16715.72|10
1729869610000|2024-10-25 15:20:10|16798.53|16718.53|16795.64|16715.64|16798.54|16718.54|16795.64|16715.64|10
1729869620000|2024-10-25 15:20:20|16795.55|16715.55|16791.27|16711.27|16795.55|16715.55|16791.27|16711.27|10
1729869630000|2024-10-25 15:20:30|16790.85|16710.85|16787.63|16707.63|16790.85|16710.85|16787.41|16707.41|10
1729869640000|2024-10-25 15:20:40|16787.58|16707.58|16789.24|16709.24|16789.24|16709.24|16787.11|16707.11|10
1729869650000|2024-10-25 15:20:50|16790.15|16710.15|16791.75|16711.75|16791.81|16711.81|16790.15|16710.15|10
1729869660000|2024-10-25 15:21:00|16792.36|16712.36|16792.53|16712.53|16793.35|16713.35|16792.36|16712.36|10
1729869670000|2024-10-25 15:21:10|16792.17|16712.17|16788.51|16708.51|16792.17|16712.17|16788.45|16708.45|10
1729869680000|2024-10-25 15:21:20|16788.49|16708.49|16785.06|16705.06|16788.49|16708.49|16785.06|16705.06|10
1729869690000|2024-10-25 15:21:30|16783.89|16703.89|16782.62|16702.62|16783.89|16703.89|16782.47|16702.47|9
1729869700000|2024-10-25 15:21:40|16782.79|16702.79|16784.7|16704.7|16784.82|16704.82|16782.79|16702.79|10
1729869710000|2024-10-25 15:21:50|16784.56|16704.56|16782.32|16702.32|16784.56|16704.56|16782.17|16702.17|9
1729869720000|2024-10-25 15:22:00|16782.11|16702.11|16781.31|16701.31|16782.11|16702.11|16781.11|16701.11|10
1729869730000|2024-10-25 15:22:10|16781.37|16701.37|16780.23|16700.23|16781.4|16701.4|16780.23|16700.23|10
1729869740000|2024-10-25 15:22:20|16780.03|16700.03|16776.98|16696.98|16780.03|16700.03|16776.98|16696.98|10
1729869750000|2024-10-25 15:22:30|16776.93|16696.93|16773.59|16693.59|16777.24|16697.24|16773.59|16693.59|10
1729869760000|2024-10-25 15:22:40|16773.52|16693.52|16773.31|16693.31|16773.52|16693.52|16772.36|16692.36|10
1729869770000|2024-10-25 15:22:50|16773.19|16693.19|16772.43|16692.43|16773.2|16693.2|16772.02|16692.02|9
1729869780000|2024-10-25 15:23:00|16772.54|16692.54|16769.95|16689.95|16772.59|16692.59|16769.95|16689.95|10
1729869790000|2024-10-25 15:23:10|16769.63|16689.63|16766.24|16686.24|16769.63|16689.63|16766.24|16686.24|10
1729869800000|2024-10-25 15:23:20|16765.54|16685.54|16765.76|16685.76|16765.76|16685.76|16764.93|16684.93|9
1729869810000|2024-10-25 15:23:30|16765.94|16685.94|16767.12|16687.12|16767.12|16687.12|16765.64|16685.64|10
1729869820000|2024-10-25 15:23:40|16767.16|16687.16|16769.49|16689.49|16769.49|16689.49|16766.81|16686.81|10
1729869830000|2024-10-25 15:23:50|16769.78|16689.78|16773.12|16693.12|16773.12|16693.12|16769.78|16689.78|10
1729869840000|2024-10-25 15:24:00|16773.92|16693.92|16774.64|16694.64|16774.64|16694.64|16773.66|16693.66|10
1729869850000|2024-10-25 15:24:10|16774.55|16694.55|16776.39|16696.39|16776.39|16696.39|16774.55|16694.55|10
1729869860000|2024-10-25 15:24:20|16776.43|16696.43|16776.96|16696.96|16776.98|16696.98|16776.43|16696.43|10
1729869870000|2024-10-25 15:24:30|16776.87|16696.87|16774.96|16694.96|16776.87|16696.87|16774.96|16694.96|8
1729869880000|2024-10-25 15:24:40|16774.54|16694.54|16773.88|16693.88|16774.54|16694.54|16773.34|16693.34|10
1729869890000|2024-10-25 15:24:50|16774.09|16694.09|16774.55|16694.55|16775.03|16695.03|16773.49|16693.49|9
1729869900000|2024-10-25 15:25:00|16774.15|16694.15|16771.11|16691.11|16774.15|16694.15|16771.11|16691.11|10
1729869910000|2024-10-25 15:25:10|16771.29|16691.29|16772.78|16692.78|16772.78|16692.78|16771.29|16691.29|9
1729869920000|2024-10-25 15:25:20|16772.81|16692.81|16776.3|16696.3|16776.3|16696.3|16772.81|16692.81|9
1729869930000|2024-10-25 15:25:30|16776.18|16696.18|16777.22|16697.22|16777.22|16697.22|16776.18|16696.18|10
1729869940000|2024-10-25 15:25:40|16777.37|16697.37|16779.26|16699.26|16779.26|16699.26|16777.34|16697.34|10
1729869950000|2024-10-25 15:25:50|16779.34|16699.34|16777.27|16697.27|16779.34|16699.34|16777.27|16697.27|10
1729869960000|2024-10-25 15:26:00|16776.82|16696.82|16774.56|16694.56|16776.87|16696.87|16774.56|16694.56|10
1729869970000|2024-10-25 15:26:10|16774.75|16694.75|16770.74|16690.74|16774.85|16694.85|16770.74|16690.74|10
1729869980000|2024-10-25 15:26:20|16770.88|16690.88|16770.72|16690.72|16771.18|16691.18|16770.69|16690.69|10
1729869990000|2024-10-25 15:26:30|16770.56|16690.56|16768.77|16688.77|16770.56|16690.56|16768.77|16688.77|10
1729870000000|2024-10-25 15:26:40|16768.62|16688.62|16765.19|16685.19|16768.62|16688.62|16765.19|16685.19|10
1729870010000|2024-10-25 15:26:50|16764.94|16684.94|16760.19|16680.19|16764.94|16684.94|16760.19|16680.19|10
1729870020000|2024-10-25 15:27:00|16759.94|16679.94|16755.96|16675.96|16759.94|16679.94|16755.75|16675.75|10
1729870030000|2024-10-25 15:27:10|16755.98|16675.98|16755.03|16675.03|16756.11|16676.11|16755.03|16675.03|9
1729870040000|2024-10-25 15:27:20|16751.57|16671.57|16751.76|16671.76|16751.85|16671.85|16751.26|16671.26|10
1729870050000|2024-10-25 15:27:30|16751.77|16671.77|16752.69|16672.69|16752.76|16672.76|16751.68|16671.68|10
1729870060000|2024-10-25 15:27:40|16752.8|16672.8|16752.6|16672.6|16753.19|16673.19|16752.32|16672.32|10
1729870070000|2024-10-25 15:27:50|16752.46|16672.46|16752.8|16672.8|16752.8|16672.8|16751.43|16671.43|10
1729870080000|2024-10-25 15:28:00|16752.85|16672.85|16753.15|16673.15|16753.6|16673.6|16752.76|16672.76|10
1729870090000|2024-10-25 15:28:10|16752.92|16672.92|16751.43|16671.43|16752.92|16672.92|16751.43|16671.43|9
1729870100000|2024-10-25 15:28:20|16751.21|16671.21|16748.05|16668.05|16751.21|16671.21|16748.05|16668.05|9
1729870110000|2024-10-25 15:28:30|16747.63|16667.63|16743.32|16663.32|16747.63|16667.63|16743.32|16663.32|10
1729870120000|2024-10-25 15:28:40|16742.68|16662.68|16741.95|16661.95|16742.7|16662.7|16741.87|16661.87|10
1729870130000|2024-10-25 15:28:50|16741.97|16661.97|16741.78|16661.78|16742.55|16662.55|16741.45|16661.45|10
1729870140000|2024-10-25 15:29:00|16741.8|16661.8|16738.93|16658.93|16741.8|16661.8|16738.93|16658.93|10
1729870150000|2024-10-25 15:29:10|16738.12|16658.12|16736.27|16656.27|16738.12|16658.12|16736.27|16656.27|10
1729870160000|2024-10-25 15:29:20|16736.24|16656.24|16735.27|16655.27|16736.24|16656.24|16735.26|16655.26|9
1729870170000|2024-10-25 15:29:30|16735.33|16655.33|16736.5|16656.5|16736.9|16656.9|16735.33|16655.33|10
1729870180000|2024-10-25 15:29:40|16736.19|16656.19|16737.21|16657.21|16737.21|16657.21|16736.01|16656.01|9
1729870190000|2024-10-25 15:29:50|16737.27|16657.27|16735.83|16655.83|16737.39|16657.39|16735.83|16655.83|9
1729870200000|2024-10-25 15:30:00|16735.3|16655.3|16736.34|16656.34|16736.34|16656.34|16735.16|16655.16|9
1729870210000|2024-10-25 15:30:10|16736.36|16656.36|16737.12|16657.12|16737.8|16657.8|16736.36|16656.36|9
1729870220000|2024-10-25 15:30:20|16736.99|16656.99|16737.23|16657.23|16737.83|16657.83|16736.86|16656.86|10
1729870230000|2024-10-25 15:30:30|16737.37|16657.37|16736.05|16656.05|16737.84|16657.84|16736.05|16656.05|10
1729870240000|2024-10-25 15:30:40|16734.99|16654.99|16734.84|16654.84|16734.99|16654.99|16733.13|16653.13|8
1729870250000|2024-10-25 15:30:50|16735.06|16655.06|16734.28|16654.28|16735.52|16655.52|16734.28|16654.28|10
1729870260000|2024-10-25 15:31:00|16734.3|16654.3|16736.18|16656.18|16736.18|16656.18|16734.11|16654.11|9
1729870270000|2024-10-25 15:31:10|16735.87|16655.87|16733.32|16653.32|16735.87|16655.87|16732.54|16652.54|10
1729870280000|2024-10-25 15:31:20|16733.42|16653.42|16733.16|16653.16|16733.42|16653.42|16732.14|16652.14|10
1729870290000|2024-10-25 15:31:30|16734.73|16654.73|16736.62|16656.62|16737.02|16657.02|16734.73|16654.73|10
1729870300000|2024-10-25 15:31:40|16737.01|16657.01|16743.59|16663.59|16743.59|16663.59|16737.01|16657.01|10
1729870310000|2024-10-25 15:31:50|16744.06|16664.06|16741.5|16661.5|16744.23|16664.23|16741.5|16661.5|10
1729870320000|2024-10-25 15:32:00|16741.54|16661.54|16743.39|16663.39|16743.42|16663.42|16741.36|16661.36|9
1729870330000|2024-10-25 15:32:10|16743.13|16663.13|16742.67|16662.67|16743.13|16663.13|16742.67|16662.67|10
1729870340000|2024-10-25 15:32:20|16743.06|16663.06|16741.8|16661.8|16743.41|16663.41|16741.8|16661.8|10
1729870350000|2024-10-25 15:32:30|16741.87|16661.87|16740.08|16660.08|16742.09|16662.09|16740.08|16660.08|10
1729870360000|2024-10-25 15:32:40|16739.98|16659.98|16736.01|16656.01|16739.98|16659.98|16736.01|16656.01|9
1729870370000|2024-10-25 15:32:50|16735.35|16655.35|16736.11|16656.11|16736.29|16656.29|16735.29|16655.29|10
1729870380000|2024-10-25 15:33:00|16736.2|16656.2|16737.05|16657.05|16737.05|16657.05|16736.16|16656.16|10
1729870390000|2024-10-25 15:33:10|16737.42|16657.42|16739.14|16659.14|16739.25|16659.25|16737.42|16657.42|10
1729870400000|2024-10-25 15:33:20|16739.09|16659.09|16739.14|16659.14|16739.17|16659.17|16739.07|16659.07|10
1729870410000|2024-10-25 15:33:30|16740.05|16660.05|16740.25|16660.25|16740.91|16660.91|16740.05|16660.05|9
1729870420000|2024-10-25 15:33:40|16739.93|16659.93|16737.46|16657.46|16739.93|16659.93|16737.46|16657.46|10
1729870430000|2024-10-25 15:33:50|16737.47|16657.47|16736.37|16656.37|16737.47|16657.47|16736.37|16656.37|10
1729870440000|2024-10-25 15:34:00|16736.6|16656.6|16735.64|16655.64|16736.64|16656.64|16735.64|16655.64|9
1729870450000|2024-10-25 15:34:10|16735.28|16655.28|16734.9|16654.9|16735.29|16655.29|16734.9|16654.9|10
1729870460000|2024-10-25 15:34:20|16734.81|16654.81|16734.42|16654.42|16734.81|16654.81|16734.42|16654.42|8
1729870470000|2024-10-25 15:34:30|16734.57|16654.57|16735.62|16655.62|16735.62|16655.62|16734.18|16654.18|10
1729870480000|2024-10-25 15:34:40|16735.71|16655.71|16735.37|16655.37|16735.71|16655.71|16733.95|16653.95|10
1729870490000|2024-10-25 15:34:50|16735.59|16655.59|16735.81|16655.81|16735.81|16655.81|16735.54|16655.54|10
1729870500000|2024-10-25 15:35:00|16735.75|16655.75|16734.22|16654.22|16735.75|16655.75|16734.22|16654.22|10
1729870510000|2024-10-25 15:35:10|16733.92|16653.92|16737.02|16657.02|16737.02|16657.02|16733.89|16653.89|10
1729870520000|2024-10-25 15:35:20|16736.7|16656.7|16739.07|16659.07|16739.07|16659.07|16736.6|16656.6|10
1729870530000|2024-10-25 15:35:30|16739.55|16659.55|16740.77|16660.77|16740.77|16660.77|16739.55|16659.55|9
1729870540000|2024-10-25 15:35:40|16740.27|16660.27|16740.38|16660.38|16740.38|16660.38|16739.79|16659.79|9
1729870550000|2024-10-25 15:35:50|16740.37|16660.37|16739.64|16659.64|16740.37|16660.37|16739.27|16659.27|10
1729870560000|2024-10-25 15:36:00|16739.15|16659.15|16736.76|16656.76|16739.15|16659.15|16736.76|16656.76|10
1729870570000|2024-10-25 15:36:10|16736.17|16656.17|16733.4|16653.4|16736.17|16656.17|16733.4|16653.4|9
1729870580000|2024-10-25 15:36:20|16733.38|16653.38|16730.17|16650.17|16733.38|16653.38|16730.17|16650.17|9
1729870590000|2024-10-25 15:36:30|16728.87|16648.87|16722.91|16642.91|16728.87|16648.87|16722.91|16642.91|10
1729870600000|2024-10-25 15:36:40|16722.59|16642.59|16726.65|16646.65|16726.65|16646.65|16721.81|16641.81|10
1729870610000|2024-10-25 15:36:50|16726.63|16646.63|16728.7|16648.7|16729.2|16649.2|16726.63|16646.63|10
1729870620000|2024-10-25 15:37:00|16728.72|16648.72|16728.51|16648.51|16728.93|16648.93|16728.1|16648.1|10
1729870630000|2024-10-25 15:37:10|16728.49|16648.49|16727.08|16647.08|16728.49|16648.49|16726.43|16646.43|10
1729870640000|2024-10-25 15:37:20|16727.78|16647.78|16728.58|16648.58|16728.95|16648.95|16727.78|16647.78|10
1729870650000|2024-10-25 15:37:30|16728.53|16648.53|16728.44|16648.44|16728.53|16648.53|16727.93|16647.93|9
1729870660000|2024-10-25 15:37:40|16728.95|16648.95|16729.88|16649.88|16729.88|16649.88|16728.95|16648.95|9
1729870670000|2024-10-25 15:37:50|16730.17|16650.17|16730.64|16650.64|16731.06|16651.06|16730.17|16650.17|10
1729870680000|2024-10-25 15:38:00|16730.74|16650.74|16729.61|16649.61|16730.74|16650.74|16729.57|16649.57|10
1729870690000|2024-10-25 15:38:10|16729.42|16649.42|16727.27|16647.27|16729.42|16649.42|16727.27|16647.27|10
1729870700000|2024-10-25 15:38:20|16726.79|16646.79|16725.99|16645.99|16726.86|16646.86|16725.91|16645.91|10
1729870710000|2024-10-25 15:38:30|16724.86|16644.86|16724.15|16644.15|16724.86|16644.86|16723.27|16643.27|10
1729870720000|2024-10-25 15:38:40|16723.97|16643.97|16725.24|16645.24|16725.24|16645.24|16723.97|16643.97|9
1729870730000|2024-10-25 15:38:50|16724.91|16644.91|16726.4|16646.4|16726.5|16646.5|16724.91|16644.91|9
1729870740000|2024-10-25 15:39:00|16726.58|16646.58|16726.18|16646.18|16727.17|16647.17|16726.15|16646.15|10
1729870750000|2024-10-25 15:39:10|16725.76|16645.76|16727.05|16647.05|16727.05|16647.05|16725.28|16645.28|10
1729870760000|2024-10-25 15:39:20|16727.32|16647.32|16727.88|16647.88|16728.63|16648.63|16727.32|16647.32|10
1729870770000|2024-10-25 15:39:30|16727.4|16647.4|16726.67|16646.67|16727.71|16647.71|16726.67|16646.67|10
1729870780000|2024-10-25 15:39:40|16726.12|16646.12|16723.51|16643.51|16726.12|16646.12|16723.41|16643.41|10
1729870790000|2024-10-25 15:39:50|16723.15|16643.15|16716.92|16636.92|16723.15|16643.15|16716.83|16636.83|10
1729870800000|2024-10-25 15:40:00|16717.12|16637.12|16711.38|16631.38|16717.12|16637.12|16711.29|16631.29|10
1729870810000|2024-10-25 15:40:10|16711.49|16631.49|16708.18|16628.18|16711.49|16631.49|16708.18|16628.18|10
1729870820000|2024-10-25 15:40:20|16708.9|16628.9|16705.14|16625.14|16708.9|16628.9|16705.14|16625.14|10
1729870830000|2024-10-25 15:40:30|16704.16|16624.16|16702.72|16622.72|16704.39|16624.39|16702.72|16622.72|10
1729870840000|2024-10-25 15:40:40|16702.48|16622.48|16693.91|16613.91|16702.48|16622.48|16693.91|16613.91|9
1729870850000|2024-10-25 15:40:50|16692.87|16612.87|16692.58|16612.58|16692.87|16612.87|16691.7|16611.7|10
1729870860000|2024-10-25 15:41:00|16692.87|16612.87|16688.14|16608.14|16693.7|16613.7|16688.14|16608.14|10
1729870870000|2024-10-25 15:41:10|16688.03|16608.03|16685.34|16605.34|16688.03|16608.03|16685.34|16605.34|10
1729870880000|2024-10-25 15:41:20|16685.4|16605.4|16683.91|16603.91|16685.4|16605.4|16683.91|16603.91|10
1729870890000|2024-10-25 15:41:30|16680.11|16600.11|16680.23|16600.23|16680.45|16600.45|16679.36|16599.36|10
1729870900000|2024-10-25 15:41:40|16679.84|16599.84|16672.43|16592.43|16679.84|16599.84|16672.28|16592.28|10
1729870910000|2024-10-25 15:41:50|16672.36|16592.36|16670.16|16590.16|16672.62|16592.62|16670.13|16590.13|10
1729870920000|2024-10-25 15:42:00|16670.87|16590.87|16672.96|16592.96|16672.96|16592.96|16670.87|16590.87|10
1729870930000|2024-10-25 15:42:10|16673.07|16593.07|16672.14|16592.14|16673.07|16593.07|16671.73|16591.73|10
1729870940000|2024-10-25 15:42:20|16672.04|16592.04|16676.01|16596.01|16676.01|16596.01|16671.71|16591.71|10
1729870950000|2024-10-25 15:42:30|16676.45|16596.45|16674.77|16594.77|16676.45|16596.45|16674.77|16594.77|10
1729870960000|2024-10-25 15:42:40|16674.57|16594.57|16670.98|16590.98|16674.71|16594.71|16670.1|16590.1|10
1729870970000|2024-10-25 15:42:50|16668.89|16588.89|16662.59|16582.59|16668.89|16588.89|16662.12|16582.12|10
1729870980000|2024-10-25 15:43:00|16662.5|16582.5|16661.05|16581.05|16662.8|16582.8|16660.32|16580.32|10
1729870990000|2024-10-25 15:43:10|16661.45|16581.45|16664.29|16584.29|16664.29|16584.29|16661.45|16581.45|10
1729871000000|2024-10-25 15:43:20|16663.91|16583.91|16664.84|16584.84|16665.78|16585.78|16663.52|16583.52|10
1729871010000|2024-10-25 15:43:30|16665.03|16585.03|16666.86|16586.86|16666.86|16586.86|16665.03|16585.03|10
1729871020000|2024-10-25 15:43:40|16664.09|16584.09|16663.53|16583.53|16664.09|16584.09|16663.3|16583.3|10
1729871030000|2024-10-25 15:43:50|16663.2|16583.2|16661.93|16581.93|16663.2|16583.2|16661.7|16581.7|9
1729871040000|2024-10-25 15:44:00|16660.87|16580.87|16658.31|16578.31|16660.87|16580.87|16658.31|16578.31|10
1729871050000|2024-10-25 15:44:10|16658.52|16578.52|16665.65|16585.65|16665.74|16585.74|16658.52|16578.52|10
1729871060000|2024-10-25 15:44:20|16665.72|16585.72|16670.22|16590.22|16670.22|16590.22|16665.72|16585.72|10
1729871070000|2024-10-25 15:44:30|16670.36|16590.36|16673.5|16593.5|16673.72|16593.72|16670.36|16590.36|9
1729871080000|2024-10-25 15:44:40|16673.2|16593.2|16673.4|16593.4|16673.5|16593.5|16672.3|16592.3|10
1729871090000|2024-10-25 15:44:50|16673.77|16593.77|16675.18|16595.18|16675.42|16595.42|16673.18|16593.18|10
1729871100000|2024-10-25 15:45:00|16675.12|16595.12|16672.25|16592.25|16676.01|16596.01|16672.25|16592.25|10
1729871110000|2024-10-25 15:45:10|16672.07|16592.07|16666.86|16586.86|16672.07|16592.07|16666.86|16586.86|10
1729871120000|2024-10-25 15:45:20|16666.28|16586.28|16667.2|16587.2|16667.2|16587.2|16664.99|16584.99|10
1729871130000|2024-10-25 15:45:30|16667.92|16587.92|16668.23|16588.23|16668.3|16588.3|16667.4|16587.4|10
1729871140000|2024-10-25 15:45:40|16668.09|16588.09|16669.27|16589.27|16670.17|16590.17|16668.08|16588.08|9
1729871150000|2024-10-25 15:45:50|16668.76|16588.76|16667.41|16587.41|16668.89|16588.89|16667.41|16587.41|10
1729871160000|2024-10-25 15:46:00|16666.93|16586.93|16665.21|16585.21|16666.93|16586.93|16665.21|16585.21|10
1729871170000|2024-10-25 15:46:10|16665.18|16585.18|16663.58|16583.58|16665.18|16585.18|16663.35|16583.35|10
1729871180000|2024-10-25 15:46:20|16663.17|16583.17|16661.12|16581.12|16663.17|16583.17|16661.12|16581.12|9
1729871190000|2024-10-25 15:46:30|16660.95|16580.95|16659.56|16579.56|16660.95|16580.95|16658.42|16578.42|10
1729871200000|2024-10-25 15:46:40|16659.71|16579.71|16663.68|16583.68|16663.86|16583.86|16659.71|16579.71|10
1729871210000|2024-10-25 15:46:50|16663.6|16583.6|16662.29|16582.29|16663.6|16583.6|16662.29|16582.29|10
1729871220000|2024-10-25 15:47:00|16662.31|16582.31|16655.43|16575.43|16662.31|16582.31|16654.97|16574.97|10
1729871230000|2024-10-25 15:47:10|16655.45|16575.45|16652.64|16572.64|16655.45|16575.45|16652.64|16572.64|10
1729871240000|2024-10-25 15:47:20|16653.03|16573.03|16654.03|16574.03|16654.03|16574.03|16652.75|16572.75|10
1729871250000|2024-10-25 15:47:30|16653.73|16573.73|16653.22|16573.22|16653.73|16573.73|16653.13|16573.13|10
1729871260000|2024-10-25 15:47:40|16653.2|16573.2|16653.27|16573.27|16653.8|16573.8|16653.05|16573.05|10
1729871270000|2024-10-25 15:47:50|16653.08|16573.08|16653.41|16573.41|16653.6|16573.6|16652.98|16572.98|10
1729871280000|2024-10-25 15:48:00|16654.53|16574.53|16650.91|16570.91|16654.95|16574.95|16650.91|16570.91|10
1729871290000|2024-10-25 15:48:10|16650.19|16570.19|16645.36|16565.36|16650.19|16570.19|16645.36|16565.36|10
1729871300000|2024-10-25 15:48:20|16644.77|16564.77|16646.88|16566.88|16646.88|16566.88|16644.04|16564.04|10
1729871310000|2024-10-25 15:48:30|16646.87|16566.87|16645.64|16565.64|16647.51|16567.51|16645.64|16565.64|10
1729871320000|2024-10-25 15:48:40|16645.5|16565.5|16643.63|16563.63|16645.5|16565.5|16642.86|16562.86|9
1729871330000|2024-10-25 15:48:50|16643.82|16563.82|16643.69|16563.69|16643.93|16563.93|16642.84|16562.84|10
1729871340000|2024-10-25 15:49:00|16643.59|16563.59|16643.95|16563.95|16644.16|16564.16|16641.55|16561.55|10
1729871350000|2024-10-25 15:49:10|16643.6|16563.6|16642.41|16562.41|16644.41|16564.41|16642.26|16562.26|10
1729871360000|2024-10-25 15:49:20|16642.39|16562.39|16642.22|16562.22|16642.39|16562.39|16641.86|16561.86|10
1729871370000|2024-10-25 15:49:30|16642.37|16562.37|16642.18|16562.18|16642.58|16562.58|16642.18|16562.18|9
1729871380000|2024-10-25 15:49:40|16642.33|16562.33|16641.73|16561.73|16642.76|16562.76|16641.73|16561.73|10
1729871390000|2024-10-25 15:49:50|16640.86|16560.86|16636.72|16556.72|16640.86|16560.86|16636.72|16556.72|10
1729871400000|2024-10-25 15:50:00|16635.9|16555.9|16632.93|16552.93|16635.91|16555.91|16632.37|16552.37|10
1729871410000|2024-10-25 15:50:10|16632.74|16552.74|16631.27|16551.27|16633.19|16553.19|16631.27|16551.27|9
1729871420000|2024-10-25 15:50:20|16631.16|16551.16|16628.64|16548.64|16631.16|16551.16|16628.64|16548.64|10
1729871430000|2024-10-25 15:50:30|16629.07|16549.07|16628.23|16548.23|16631.35|16551.35|16628.23|16548.23|10
1729871440000|2024-10-25 15:50:40|16628.08|16548.08|16627.46|16547.46|16628.16|16548.16|16627.46|16547.46|10
1729871450000|2024-10-25 15:50:50|16627.45|16547.45|16624.15|16544.15|16627.45|16547.45|16624.15|16544.15|10
1729871460000|2024-10-25 15:51:00|16622.74|16542.74|16616.03|16536.03|16622.74|16542.74|16615.94|16535.94|10
1729871470000|2024-10-25 15:51:10|16615.64|16535.64|16604.55|16524.55|16615.64|16535.64|16604.55|16524.55|10
1729871480000|2024-10-25 15:51:20|16604.34|16524.34|16600.14|16520.14|16604.34|16524.34|16599.77|16519.77|10
1729871490000|2024-10-25 15:51:30|16599|16519|16598.86|16518.86|16600.24|16520.24|16598.82|16518.82|10
1729871500000|2024-10-25 15:51:40|16598.19|16518.19|16590.91|16510.91|16598.75|16518.75|16590.85|16510.85|10
1729871510000|2024-10-25 15:51:50|16591.58|16511.58|16585.46|16505.46|16591.58|16511.58|16585.21|16505.21|10
1729871520000|2024-10-25 15:52:00|16585|16505|16583.85|16503.85|16585.07|16505.07|16583.7|16503.7|10
1729871530000|2024-10-25 15:52:10|16584.03|16504.03|16569.68|16489.68|16584.03|16504.03|16569.68|16489.68|10
1729871540000|2024-10-25 15:52:20|16569.09|16489.09|16562.64|16482.64|16570.24|16490.24|16561.96|16481.96|10
1729871550000|2024-10-25 15:52:30|16562.08|16482.08|16558.92|16478.92|16562.08|16482.08|16558.66|16478.66|10
1729871560000|2024-10-25 15:52:40|16559.36|16479.36|16557.31|16477.31|16559.36|16479.36|16557.31|16477.31|10
1729871570000|2024-10-25 15:52:50|16557.38|16477.38|16551.74|16471.74|16557.38|16477.38|16551.74|16471.74|10
1729871580000|2024-10-25 15:53:00|16551.52|16471.52|16546.26|16466.26|16551.52|16471.52|16544.12|16464.12|10
1729871590000|2024-10-25 15:53:10|16547.02|16467.02|16548.28|16468.28|16548.76|16468.76|16547.02|16467.02|10
1729871600000|2024-10-25 15:53:20|16549.15|16469.15|16550.45|16470.45|16551.2|16471.2|16549.15|16469.15|9
1729871610000|2024-10-25 15:53:30|16549.58|16469.58|16545.29|16465.29|16549.58|16469.58|16543.79|16463.79|10
1729871620000|2024-10-25 15:53:40|16545.21|16465.21|16550.34|16470.34|16550.34|16470.34|16545.19|16465.19|9
1729871630000|2024-10-25 15:53:50|16550.35|16470.35|16549.74|16469.74|16550.35|16470.35|16548.82|16468.82|10
1729871640000|2024-10-25 15:54:00|16550.02|16470.02|16548.92|16468.92|16551.04|16471.04|16548.92|16468.92|10
1729871650000|2024-10-25 15:54:10|16548.16|16468.16|16542.87|16462.87|16548.16|16468.16|16542.87|16462.87|10
1729871660000|2024-10-25 15:54:20|16542.01|16462.01|16541.28|16461.28|16542.01|16462.01|16540.74|16460.74|10
1729871670000|2024-10-25 15:54:30|16541.8|16461.8|16537.09|16457.09|16542.21|16462.21|16537.08|16457.08|10
1729871680000|2024-10-25 15:54:40|16536.6|16456.6|16535.71|16455.71|16536.6|16456.6|16535.49|16455.49|10
1729871690000|2024-10-25 15:54:50|16535.36|16455.36|16530.06|16450.06|16535.36|16455.36|16530.02|16450.02|10
1729871700000|2024-10-25 15:55:00|16530.18|16450.18|16535.08|16455.08|16535.08|16455.08|16530.18|16450.18|10
1729871710000|2024-10-25 15:55:10|16534.73|16454.73|16534.04|16454.04|16537.46|16457.46|16534.04|16454.04|10
1729871720000|2024-10-25 15:55:20|16534.58|16454.58|16536.9|16456.9|16536.9|16456.9|16534.58|16454.58|9
1729871730000|2024-10-25 15:55:30|16537.04|16457.04|16547.14|16467.14|16547.14|16467.14|16537.04|16457.04|10
1729871740000|2024-10-25 15:55:40|16547.52|16467.52|16555.52|16475.52|16555.52|16475.52|16547.52|16467.52|10
1729871750000|2024-10-25 15:55:50|16555.65|16475.65|16561.63|16481.63|16562.15|16482.15|16555.43|16475.43|10
1729871760000|2024-10-25 15:56:00|16560.73|16480.73|16562.65|16482.65|16562.65|16482.65|16560.5|16480.5|10
1729871770000|2024-10-25 15:56:10|16561.95|16481.95|16565.07|16485.07|16565.07|16485.07|16561.74|16481.74|10
1729871780000|2024-10-25 15:56:20|16565.48|16485.48|16569.01|16489.01|16569.01|16489.01|16565.39|16485.39|10
1729871790000|2024-10-25 15:56:30|16568.84|16488.84|16567.53|16487.53|16569.75|16489.75|16567.53|16487.53|10
1729871800000|2024-10-25 15:56:40|16567.49|16487.49|16566.57|16486.57|16567.49|16487.49|16565.49|16485.49|10
1729871810000|2024-10-25 15:56:50|16566.81|16486.81|16567.86|16487.86|16568.05|16488.05|16566.81|16486.81|10
1729871820000|2024-10-25 15:57:00|16567.82|16487.82|16569.06|16489.06|16569.06|16489.06|16567.73|16487.73|10
1729871830000|2024-10-25 15:57:10|16569.31|16489.31|16569.22|16489.22|16569.37|16489.37|16569.13|16489.13|9
1729871840000|2024-10-25 15:57:20|16569.3|16489.3|16570.67|16490.67|16571.49|16491.49|16569.3|16489.3|10
1729871850000|2024-10-25 15:57:30|16570.41|16490.41|16571.32|16491.32|16571.43|16491.43|16570.41|16490.41|10
1729871860000|2024-10-25 15:57:40|16571.37|16491.37|16568.69|16488.69|16571.37|16491.37|16568.69|16488.69|10
1729871870000|2024-10-25 15:57:50|16569.09|16489.09|16570.66|16490.66|16570.87|16490.87|16568.61|16488.61|9
1729871880000|2024-10-25 15:58:00|16571.22|16491.22|16571.2|16491.2|16571.22|16491.22|16568.62|16488.62|10
1729871890000|2024-10-25 15:58:10|16571.3|16491.3|16575.16|16495.16|16575.23|16495.23|16571.3|16491.3|9
1729871900000|2024-10-25 15:58:20|16575.03|16495.03|16578.94|16498.94|16578.94|16498.94|16575.03|16495.03|10
1729871910000|2024-10-25 15:58:30|16580.43|16500.43|16581.75|16501.75|16582.31|16502.31|16580.43|16500.43|10
1729871920000|2024-10-25 15:58:40|16582.21|16502.21|16581.87|16501.87|16585.88|16505.88|16581.87|16501.87|10
1729871930000|2024-10-25 15:58:50|16581.85|16501.85|16584.79|16504.79|16584.79|16504.79|16581.85|16501.85|10
1729871940000|2024-10-25 15:59:00|16584.9|16504.9|16584.88|16504.88|16585.22|16505.22|16584.36|16504.36|10
1729871950000|2024-10-25 15:59:10|16586.53|16506.53|16590.81|16510.81|16590.81|16510.81|16586.53|16506.53|9
1729871960000|2024-10-25 15:59:20|16591.01|16511.01|16594.4|16514.4|16594.4|16514.4|16591.01|16511.01|10
1729871970000|2024-10-25 15:59:30|16594.39|16514.39|16594.68|16514.68|16594.88|16514.88|16594.32|16514.32|9
1729871980000|2024-10-25 15:59:40|16594.86|16514.86|16594.69|16514.69|16595.11|16515.11|16594.69|16514.69|9
1729871990000|2024-10-25 15:59:50|16594.2|16514.2|16591.19|16511.19|16594.2|16514.2|16591.19|16511.19|9
1729872000000|2024-10-25 16:00:00|16591.25|16511.25|16589|16509|16591.25|16511.25|16589|16509|10
1729872010000|2024-10-25 16:00:10|16588.56|16508.56|16588.27|16508.27|16589.6|16509.6|16588.24|16508.24|10
1729872020000|2024-10-25 16:00:20|16588.03|16508.03|16583.27|16503.27|16588.31|16508.31|16583.27|16503.27|10
1729872030000|2024-10-25 16:00:30|16582.88|16502.88|16584.84|16504.84|16584.95|16504.95|16581.74|16501.74|10
1729872040000|2024-10-25 16:00:40|16585.22|16505.22|16584.05|16504.05|16585.76|16505.76|16582.82|16502.82|10
1729872050000|2024-10-25 16:00:50|16583.84|16503.84|16575.75|16495.75|16583.84|16503.84|16575.75|16495.75|10
1729872060000|2024-10-25 16:01:00|16575.17|16495.17|16581.84|16501.84|16581.84|16501.84|16574.67|16494.67|10
1729872070000|2024-10-25 16:01:10|16581.7|16501.7|16581.36|16501.36|16582.55|16502.55|16581.36|16501.36|10
1729872080000|2024-10-25 16:01:20|16580.26|16500.26|16580.01|16500.01|16580.81|16500.81|16579.18|16499.18|9
1729872090000|2024-10-25 16:01:30|16580.4|16500.4|16579.22|16499.22|16581.29|16501.29|16579.22|16499.22|10
1729872100000|2024-10-25 16:01:40|16577.29|16497.29|16576.06|16496.06|16577.29|16497.29|16575.87|16495.87|10
1729872110000|2024-10-25 16:01:50|16576.3|16496.3|16578.97|16498.97|16579.24|16499.24|16576.3|16496.3|10
1729872120000|2024-10-25 16:02:00|16579.69|16499.69|16577.36|16497.36|16581.06|16501.06|16577.36|16497.36|10
1729872130000|2024-10-25 16:02:10|16577.38|16497.38|16575.87|16495.87|16577.38|16497.38|16575.21|16495.21|10
1729872140000|2024-10-25 16:02:20|16576.37|16496.37|16574.78|16494.78|16576.37|16496.37|16574.44|16494.44|10
1729872150000|2024-10-25 16:02:30|16574.74|16494.74|16574.23|16494.23|16574.74|16494.74|16573.71|16493.71|9
1729872160000|2024-10-25 16:02:40|16574.29|16494.29|16576.61|16496.61|16576.61|16496.61|16574.18|16494.18|10
1729872170000|2024-10-25 16:02:50|16576.25|16496.25|16575.13|16495.13|16576.88|16496.88|16575.13|16495.13|10
1729872180000|2024-10-25 16:03:00|16575.27|16495.27|16578.99|16498.99|16578.99|16498.99|16575.27|16495.27|10
1729872190000|2024-10-25 16:03:10|16579.47|16499.47|16576.67|16496.67|16579.79|16499.79|16576.57|16496.57|10
1729872200000|2024-10-25 16:03:20|16576.56|16496.56|16576.91|16496.91|16577.58|16497.58|16576.56|16496.56|10
1729872210000|2024-10-25 16:03:30|16577.09|16497.09|16581.31|16501.31|16582.87|16502.87|16577.09|16497.09|9
1729872220000|2024-10-25 16:03:40|16581.21|16501.21|16579.12|16499.12|16581.68|16501.68|16579.12|16499.12|10
1729872230000|2024-10-25 16:03:50|16578.85|16498.85|16579.68|16499.68|16580.11|16500.11|16578.85|16498.85|9
1729872240000|2024-10-25 16:04:00|16579.7|16499.7|16574.12|16494.12|16579.7|16499.7|16574.12|16494.12|10
1729872250000|2024-10-25 16:04:10|16574.07|16494.07|16564.8|16484.8|16574.07|16494.07|16564.8|16484.8|10
1729872260000|2024-10-25 16:04:20|16565.19|16485.19|16570.14|16490.14|16570.14|16490.14|16565.1|16485.1|10
1729872270000|2024-10-25 16:04:30|16571.06|16491.06|16566.99|16486.99|16571.06|16491.06|16566.99|16486.99|10
1729872280000|2024-10-25 16:04:40|16566.4|16486.4|16566.44|16486.44|16567.08|16487.08|16566.14|16486.14|10
1729872290000|2024-10-25 16:04:50|16566.54|16486.54|16565|16485|16567.09|16487.09|16565|16485|10
1729872300000|2024-10-25 16:05:00|16564.95|16484.95|16561.66|16481.66|16564.95|16484.95|16561.45|16481.45|10
1729872310000|2024-10-25 16:05:10|16562.28|16482.28|16566.08|16486.08|16566.45|16486.45|16562.28|16482.28|10
1729872320000|2024-10-25 16:05:20|16566.17|16486.17|16562.32|16482.32|16566.17|16486.17|16562.32|16482.32|10
1729872330000|2024-10-25 16:05:30|16560.67|16480.67|16558.5|16478.5|16560.67|16480.67|16557.44|16477.44|10
1729872340000|2024-10-25 16:05:40|16558.59|16478.59|16558.67|16478.67|16558.8|16478.8|16557.88|16477.88|10
1729872350000|2024-10-25 16:05:50|16558.86|16478.86|16557.34|16477.34|16558.86|16478.86|16557.34|16477.34|10
1729872360000|2024-10-25 16:06:00|16557.25|16477.25|16552.44|16472.44|16557.27|16477.27|16552.44|16472.44|10
1729872370000|2024-10-25 16:06:10|16551.42|16471.42|16549.16|16469.16|16552.16|16472.16|16549.16|16469.16|10
1729872380000|2024-10-25 16:06:20|16549.15|16469.15|16549.18|16469.18|16550.89|16470.89|16549.15|16469.15|10
1729872390000|2024-10-25 16:06:30|16549.02|16469.02|16548.45|16468.45|16549.03|16469.03|16548.4|16468.4|10
1729872400000|2024-10-25 16:06:40|16548.58|16468.58|16547.68|16467.68|16548.58|16468.58|16547.64|16467.64|10
1729872410000|2024-10-25 16:06:50|16547.71|16467.71|16545.76|16465.76|16547.71|16467.71|16545.76|16465.76|9
1729872420000|2024-10-25 16:07:00|16545.99|16465.99|16539|16459|16545.99|16465.99|16539|16459|10
1729872430000|2024-10-25 16:07:10|16539.26|16459.26|16539.03|16459.03|16539.26|16459.26|16538.64|16458.64|10
1729872440000|2024-10-25 16:07:20|16538.56|16458.56|16536.86|16456.86|16538.56|16458.56|16536.86|16456.86|10
1729872450000|2024-10-25 16:07:30|16536.67|16456.67|16521.77|16441.77|16536.67|16456.67|16521.35|16441.35|10
1729872460000|2024-10-25 16:07:40|16521.21|16441.21|16523.49|16443.49|16523.97|16443.97|16521.21|16441.21|10
1729872470000|2024-10-25 16:07:50|16522.51|16442.51|16519.61|16439.61|16523.06|16443.06|16519.61|16439.61|10
1729872480000|2024-10-25 16:08:00|16519.69|16439.69|16515.48|16435.48|16519.92|16439.92|16515.48|16435.48|10
1729872490000|2024-10-25 16:08:10|16515.73|16435.73|16512.91|16432.91|16515.76|16435.76|16512.91|16432.91|9
1729872500000|2024-10-25 16:08:20|16511.9|16431.9|16510.69|16430.69|16512.61|16432.61|16509.09|16429.09|10
1729872510000|2024-10-25 16:08:30|16510.96|16430.96|16521.1|16441.1|16521.1|16441.1|16510.96|16430.96|10
1729872520000|2024-10-25 16:08:40|16520.47|16440.47|16531.03|16451.03|16531.03|16451.03|16520.21|16440.21|10
1729872530000|2024-10-25 16:08:50|16531.51|16451.51|16534.15|16454.15|16534.15|16454.15|16531.32|16451.32|10
1729872540000|2024-10-25 16:09:00|16534.17|16454.17|16537.33|16457.33|16537.33|16457.33|16534.04|16454.04|10
1729872550000|2024-10-25 16:09:10|16537.42|16457.42|16543.89|16463.89|16543.89|16463.89|16537.18|16457.18|10
1729872560000|2024-10-25 16:09:20|16544.35|16464.35|16552.02|16472.02|16552.02|16472.02|16544.35|16464.35|9
1729872570000|2024-10-25 16:09:30|16552.17|16472.17|16552.53|16472.53|16552.53|16472.53|16551.46|16471.46|10
1729872580000|2024-10-25 16:09:40|16552.19|16472.19|16554.61|16474.61|16554.61|16474.61|16552.19|16472.19|10
1729872590000|2024-10-25 16:09:50|16554.82|16474.82|16560.9|16480.9|16560.9|16480.9|16554.82|16474.82|10
1729872600000|2024-10-25 16:10:00|16562.52|16482.52|16565.56|16485.56|16565.56|16485.56|16562.52|16482.52|10
1729872610000|2024-10-25 16:10:10|16565.84|16485.84|16564.7|16484.7|16566.03|16486.03|16564.7|16484.7|10
1729872620000|2024-10-25 16:10:20|16564.12|16484.12|16569.8|16489.8|16569.8|16489.8|16564.12|16484.12|10
1729872630000|2024-10-25 16:10:30|16570.21|16490.21|16578.52|16498.52|16578.52|16498.52|16570.21|16490.21|10
1729872640000|2024-10-25 16:10:40|16580.26|16500.26|16587.12|16507.12|16587.12|16507.12|16580.26|16500.26|10
1729872650000|2024-10-25 16:10:50|16588.25|16508.25|16590.28|16510.28|16590.28|16510.28|16587.39|16507.39|10
1729872660000|2024-10-25 16:11:00|16591.14|16511.14|16601.24|16521.24|16601.24|16521.24|16591.14|16511.14|10
1729872670000|2024-10-25 16:11:10|16601.53|16521.53|16600.61|16520.61|16601.74|16521.74|16600.56|16520.56|10
1729872680000|2024-10-25 16:11:20|16601.09|16521.09|16605.17|16525.17|16605.17|16525.17|16601.09|16521.09|10
1729872690000|2024-10-25 16:11:30|16605.81|16525.81|16609.73|16529.73|16610.12|16530.12|16605.81|16525.81|10
1729872700000|2024-10-25 16:11:40|16609.15|16529.15|16610.5|16530.5|16610.5|16530.5|16608.15|16528.15|10
1729872710000|2024-10-25 16:11:50|16610.63|16530.63|16608.47|16528.47|16611.78|16531.78|16608.47|16528.47|10
1729872720000|2024-10-25 16:12:00|16608.81|16528.81|16609.3|16529.3|16609.3|16529.3|16608.43|16528.43|10
1729872730000|2024-10-25 16:12:10|16609.81|16529.81|16610.9|16530.9|16611.88|16531.88|16609.81|16529.81|10
1729872740000|2024-10-25 16:12:20|16610.19|16530.19|16611.04|16531.04|16611.04|16531.04|16609.53|16529.53|10
1729872750000|2024-10-25 16:12:30|16610.88|16530.88|16610.43|16530.43|16610.88|16530.88|16609.8|16529.8|10
1729872760000|2024-10-25 16:12:40|16610.34|16530.34|16617.56|16537.56|16617.56|16537.56|16610.34|16530.34|10
1729872770000|2024-10-25 16:12:50|16617.19|16537.19|16620.67|16540.67|16620.67|16540.67|16615.52|16535.52|10
1729872780000|2024-10-25 16:13:00|16621.21|16541.21|16625|16545|16625|16545|16621.21|16541.21|10
1729872790000|2024-10-25 16:13:10|16624.97|16544.97|16624.64|16544.64|16625.37|16545.37|16624.3|16544.3|10
1729872800000|2024-10-25 16:13:20|16624.62|16544.62|16624.64|16544.64|16625.61|16545.61|16624.52|16544.52|10
1729872810000|2024-10-25 16:13:30|16624.31|16544.31|16624.16|16544.16|16624.55|16544.55|16623.88|16543.88|9
1729872820000|2024-10-25 16:13:40|16623.65|16543.65|16620.23|16540.23|16623.65|16543.65|16620.23|16540.23|10
1729872830000|2024-10-25 16:13:50|16619.82|16539.82|16615.66|16535.66|16619.82|16539.82|16615.66|16535.66|9
1729872840000|2024-10-25 16:14:00|16615.16|16535.16|16614.89|16534.89|16615.16|16535.16|16614.07|16534.07|10
1729872850000|2024-10-25 16:14:10|16615.38|16535.38|16619.65|16539.65|16619.65|16539.65|16615.38|16535.38|10
1729872860000|2024-10-25 16:14:20|16620.11|16540.11|16623.87|16543.87|16623.87|16543.87|16620.11|16540.11|10
1729872870000|2024-10-25 16:14:30|16624.58|16544.58|16623.78|16543.78|16624.9|16544.9|16623.78|16543.78|10
1729872880000|2024-10-25 16:14:40|16623.34|16543.34|16623.27|16543.27|16623.79|16543.79|16622.95|16542.95|10
1729872890000|2024-10-25 16:14:50|16623.28|16543.28|16622.53|16542.53|16623.79|16543.79|16622.53|16542.53|10
1729872900000|2024-10-25 16:15:00|16622.56|16542.56|16622.41|16542.41|16623.13|16543.13|16622.41|16542.41|9
1729872910000|2024-10-25 16:15:10|16622.21|16542.21|16622.64|16542.64|16623.47|16543.47|16622|16542|10
1729872920000|2024-10-25 16:15:20|16622.51|16542.51|16621.96|16541.96|16623.32|16543.32|16621.51|16541.51|10
1729872930000|2024-10-25 16:15:30|16621.71|16541.71|16621.81|16541.81|16622.79|16542.79|16621.71|16541.71|10
1729872940000|2024-10-25 16:15:40|16621.82|16541.82|16621.72|16541.72|16622.47|16542.47|16621.72|16541.72|10
1729872950000|2024-10-25 16:15:50|16621.66|16541.66|16623.92|16543.92|16623.92|16543.92|16621.66|16541.66|9
1729872960000|2024-10-25 16:16:00|16624.45|16544.45|16627.76|16547.76|16627.9|16547.9|16624.45|16544.45|10
1729872970000|2024-10-25 16:16:10|16628.02|16548.02|16629|16549|16629.06|16549.06|16627.57|16547.57|10
1729872980000|2024-10-25 16:16:20|16628.66|16548.66|16628.75|16548.75|16629.03|16549.03|16628.66|16548.66|9
1729872990000|2024-10-25 16:16:30|16629.03|16549.03|16629.25|16549.25|16629.48|16549.48|16628.85|16548.85|9
1729873000000|2024-10-25 16:16:40|16629.9|16549.9|16631.75|16551.75|16631.99|16551.99|16629.9|16549.9|10
1729873010000|2024-10-25 16:16:50|16631.77|16551.77|16634.59|16554.59|16634.59|16554.59|16631.77|16551.77|10
1729873020000|2024-10-25 16:17:00|16634.41|16554.41|16635.85|16555.85|16636.65|16556.65|16634.21|16554.21|10
1729873030000|2024-10-25 16:17:10|16635.75|16555.75|16635.58|16555.58|16636.4|16556.4|16635.58|16555.58|9
1729873040000|2024-10-25 16:17:20|16635.53|16555.53|16634.56|16554.56|16635.69|16555.69|16634.56|16554.56|10
1729873050000|2024-10-25 16:17:30|16634.08|16554.08|16634.28|16554.28|16634.46|16554.46|16633.55|16553.55|9
1729873060000|2024-10-25 16:17:40|16634.27|16554.27|16634.09|16554.09|16634.59|16554.59|16634.09|16554.09|10
1729873070000|2024-10-25 16:17:50|16633.87|16553.87|16633.62|16553.62|16633.87|16553.87|16633.07|16553.07|10
1729873080000|2024-10-25 16:18:00|16634.36|16554.36|16635.67|16555.67|16635.78|16555.78|16634.08|16554.08|10
1729873090000|2024-10-25 16:18:10|16635.28|16555.28|16634.67|16554.67|16635.43|16555.43|16634.67|16554.67|10
1729873100000|2024-10-25 16:18:20|16634.68|16554.68|16634.99|16554.99|16635.21|16555.21|16634.44|16554.44|10
1729873110000|2024-10-25 16:18:30|16635.28|16555.28|16634.54|16554.54|16635.34|16555.34|16634.54|16554.54|10
1729873120000|2024-10-25 16:18:40|16634.53|16554.53|16636.33|16556.33|16636.43|16556.43|16634.29|16554.29|10
1729873130000|2024-10-25 16:18:50|16636.49|16556.49|16636.31|16556.31|16636.7|16556.7|16636.12|16556.12|10
1729873140000|2024-10-25 16:19:00|16636.37|16556.37|16634.94|16554.94|16636.37|16556.37|16634.54|16554.54|10
1729873150000|2024-10-25 16:19:10|16634.93|16554.93|16632.42|16552.42|16634.93|16554.93|16632.42|16552.42|10
1729873160000|2024-10-25 16:19:20|16632.67|16552.67|16630.7|16550.7|16632.67|16552.67|16630.4|16550.4|10
1729873170000|2024-10-25 16:19:30|16630.8|16550.8|16631.16|16551.16|16631.24|16551.24|16630.65|16550.65|8
1729873180000|2024-10-25 16:19:40|16630.6|16550.6|16630.34|16550.34|16630.9|16550.9|16630.34|16550.34|10
1729873190000|2024-10-25 16:19:50|16630.3|16550.3|16631.54|16551.54|16631.65|16551.65|16630.3|16550.3|10
1729873200000|2024-10-25 16:20:00|16632.28|16552.28|16632.95|16552.95|16632.95|16552.95|16631.45|16551.45|10
1729873210000|2024-10-25 16:20:10|16633.16|16553.16|16633.89|16553.89|16633.9|16553.9|16633.16|16553.16|10
1729873220000|2024-10-25 16:20:20|16634.16|16554.16|16632.92|16552.92|16634.78|16554.78|16632.92|16552.92|9
1729873230000|2024-10-25 16:20:30|16632.12|16552.12|16629.2|16549.2|16632.12|16552.12|16629.2|16549.2|10
1729873240000|2024-10-25 16:20:40|16629.35|16549.35|16626|16546|16629.63|16549.63|16626|16546|10
1729873250000|2024-10-25 16:20:50|16625.56|16545.56|16625.72|16545.72|16625.72|16545.72|16625.37|16545.37|8
1729873260000|2024-10-25 16:21:00|16625.92|16545.92|16625.24|16545.24|16625.96|16545.96|16624.4|16544.4|10
1729873270000|2024-10-25 16:21:10|16625.19|16545.19|16624.75|16544.75|16625.83|16545.83|16624.67|16544.67|10
1729873280000|2024-10-25 16:21:20|16625.5|16545.5|16626.39|16546.39|16627.27|16547.27|16625.5|16545.5|10
1729873290000|2024-10-25 16:21:30|16626.36|16546.36|16626.51|16546.51|16626.51|16546.51|16626.22|16546.22|10
1729873300000|2024-10-25 16:21:40|16627.66|16547.66|16631.48|16551.48|16631.48|16551.48|16627.66|16547.66|10
1729873310000|2024-10-25 16:21:50|16631.47|16551.47|16630.9|16550.9|16631.59|16551.59|16630.75|16550.75|9
1729873320000|2024-10-25 16:22:00|16630.66|16550.66|16630.64|16550.64|16630.66|16550.66|16630|16550|10
1729873330000|2024-10-25 16:22:10|16630.67|16550.67|16626.94|16546.94|16630.67|16550.67|16626.91|16546.91|10
1729873340000|2024-10-25 16:22:20|16626.04|16546.04|16623.89|16543.89|16626.04|16546.04|16623.87|16543.87|10
1729873350000|2024-10-25 16:22:30|16623.59|16543.59|16620.4|16540.4|16623.59|16543.59|16620.29|16540.29|10
1729873360000|2024-10-25 16:22:40|16621.1|16541.1|16616.72|16536.72|16621.1|16541.1|16616.71|16536.71|10
1729873370000|2024-10-25 16:22:50|16616.58|16536.58|16617.12|16537.12|16617.79|16537.79|16616.11|16536.11|10
1729873380000|2024-10-25 16:23:00|16617.27|16537.27|16616.97|16536.97|16617.35|16537.35|16616.38|16536.38|10
1729873390000|2024-10-25 16:23:10|16616.68|16536.68|16611|16531|16616.68|16536.68|16611|16531|9
1729873400000|2024-10-25 16:23:20|16610.86|16530.86|16609.05|16529.05|16610.86|16530.86|16609.05|16529.05|10
1729873410000|2024-10-25 16:23:30|16609.14|16529.14|16606.39|16526.39|16609.14|16529.14|16606.39|16526.39|9
1729873420000|2024-10-25 16:23:40|16606.41|16526.41|16606.54|16526.54|16606.84|16526.84|16606.32|16526.32|10
1729873430000|2024-10-25 16:23:50|16605.72|16525.72|16604.89|16524.89|16605.72|16525.72|16603.47|16523.47|10
1729873440000|2024-10-25 16:24:00|16605.05|16525.05|16607.18|16527.18|16607.18|16527.18|16605.04|16525.04|9
1729873450000|2024-10-25 16:24:10|16607.52|16527.52|16611.15|16531.15|16611.43|16531.43|16607.5|16527.5|10
1729873460000|2024-10-25 16:24:20|16611.19|16531.19|16607.51|16527.51|16611.26|16531.26|16607.51|16527.51|10
1729873470000|2024-10-25 16:24:30|16607.73|16527.73|16609.21|16529.21|16609.21|16529.21|16607.73|16527.73|10
1729873480000|2024-10-25 16:24:40|16609.52|16529.52|16609.78|16529.78|16609.78|16529.78|16609.3|16529.3|8
1729873490000|2024-10-25 16:24:50|16609.92|16529.92|16610.97|16530.97|16611.16|16531.16|16609.92|16529.92|10
1729873500000|2024-10-25 16:25:00|16610.83|16530.83|16607.11|16527.11|16610.83|16530.83|16606.57|16526.57|9
1729873510000|2024-10-25 16:25:10|16606.18|16526.18|16608.6|16528.6|16608.63|16528.63|16606.18|16526.18|10
1729873520000|2024-10-25 16:25:20|16608.74|16528.74|16609.35|16529.35|16609.42|16529.42|16608.74|16528.74|9
1729873530000|2024-10-25 16:25:30|16609.31|16529.31|16610.93|16530.93|16610.97|16530.97|16609.14|16529.14|10
1729873540000|2024-10-25 16:25:40|16610.46|16530.46|16613|16533|16613.18|16533.18|16610.46|16530.46|10
1729873550000|2024-10-25 16:25:50|16612.91|16532.91|16610.47|16530.47|16612.91|16532.91|16610.47|16530.47|10
1729873560000|2024-10-25 16:26:00|16610.54|16530.54|16607.52|16527.52|16610.54|16530.54|16607.52|16527.52|10
1729873570000|2024-10-25 16:26:10|16607.74|16527.74|16610.97|16530.97|16610.97|16530.97|16606.87|16526.87|10
1729873580000|2024-10-25 16:26:20|16611.03|16531.03|16615.58|16535.58|16615.58|16535.58|16611.03|16531.03|10
1729873590000|2024-10-25 16:26:30|16617.36|16537.36|16619.24|16539.24|16619.24|16539.24|16617.28|16537.28|10
1729873600000|2024-10-25 16:26:40|16618.71|16538.71|16615.4|16535.4|16618.86|16538.86|16615.4|16535.4|9
1729873610000|2024-10-25 16:26:50|16615.34|16535.34|16613.56|16533.56|16615.34|16535.34|16613.56|16533.56|10
1729873620000|2024-10-25 16:27:00|16612.97|16532.97|16613.46|16533.46|16613.47|16533.47|16611.54|16531.54|10
1729873630000|2024-10-25 16:27:10|16611.96|16531.96|16611.07|16531.07|16611.96|16531.96|16611.07|16531.07|10
1729873640000|2024-10-25 16:27:20|16611.02|16531.02|16611.09|16531.09|16611.09|16531.09|16610.07|16530.07|10
1729873650000|2024-10-25 16:27:30|16611.48|16531.48|16611.97|16531.97|16611.97|16531.97|16610.86|16530.86|10
1729873660000|2024-10-25 16:27:40|16612.47|16532.47|16614.68|16534.68|16614.68|16534.68|16612.37|16532.37|10
1729873670000|2024-10-25 16:27:50|16615.43|16535.43|16618.05|16538.05|16618.05|16538.05|16615.43|16535.43|9
1729873680000|2024-10-25 16:28:00|16618.17|16538.17|16616.55|16536.55|16618.17|16538.17|16616.31|16536.31|10
1729873690000|2024-10-25 16:28:10|16616.84|16536.84|16615.55|16535.55|16616.9|16536.9|16615.55|16535.55|10
1729873700000|2024-10-25 16:28:20|16615.54|16535.54|16615.66|16535.66|16615.66|16535.66|16615.19|16535.19|10
1729873710000|2024-10-25 16:28:30|16615.34|16535.34|16608.58|16528.58|16615.34|16535.34|16608.58|16528.58|10
1729873720000|2024-10-25 16:28:40|16608.24|16528.24|16608.29|16528.29|16608.39|16528.39|16607.48|16527.48|9
1729873730000|2024-10-25 16:28:50|16608.17|16528.17|16607.78|16527.78|16608.52|16528.52|16607.7|16527.7|9
1729873740000|2024-10-25 16:29:00|16607.57|16527.57|16603.87|16523.87|16608.1|16528.1|16603.87|16523.87|10
1729873750000|2024-10-25 16:29:10|16603.06|16523.06|16597.94|16517.94|16603.06|16523.06|16597.92|16517.92|10
1729873760000|2024-10-25 16:29:20|16598.02|16518.02|16598.73|16518.73|16598.98|16518.98|16597.96|16517.96|10
1729873770000|2024-10-25 16:29:30|16595.53|16515.53|16592.34|16512.34|16595.53|16515.53|16590.74|16510.74|10
1729873780000|2024-10-25 16:29:40|16592.26|16512.26|16592.02|16512.02|16592.26|16512.26|16592.02|16512.02|9
1729873790000|2024-10-25 16:29:50|16592.08|16512.08|16589.78|16509.78|16592.08|16512.08|16589.78|16509.78|10
1729873800000|2024-10-25 16:30:00|16590.06|16510.06|16586.53|16506.53|16590.06|16510.06|16585.83|16505.83|10
1729873810000|2024-10-25 16:30:10|16585.87|16505.87|16580.63|16500.63|16585.87|16505.87|16580.63|16500.63|9
1729873820000|2024-10-25 16:30:20|16580.5|16500.5|16581.81|16501.81|16581.81|16501.81|16580.47|16500.47|9
1729873830000|2024-10-25 16:30:30|16581.7|16501.7|16583.04|16503.04|16583.04|16503.04|16581.7|16501.7|4
1729873840000|2024-10-25 16:30:40|16580.77|16500.77|16577.66|16497.66|16580.77|16500.77|16576.96|16496.96|10
1729873850000|2024-10-25 16:30:50|16577.53|16497.53|16568.92|16488.92|16577.53|16497.53|16568.92|16488.92|10
1729873860000|2024-10-25 16:31:00|16568.15|16488.15|16566.36|16486.36|16568.29|16488.29|16565.99|16485.99|10
1729873870000|2024-10-25 16:31:10|16565.87|16485.87|16560.23|16480.23|16565.87|16485.87|16560.23|16480.23|10
1729873880000|2024-10-25 16:31:20|16560.26|16480.26|16556.75|16476.75|16560.26|16480.26|16556.57|16476.57|10
1729873890000|2024-10-25 16:31:30|16556.65|16476.65|16554.39|16474.39|16556.74|16476.74|16554.33|16474.33|10
1729873900000|2024-10-25 16:31:40|16554.78|16474.78|16556.06|16476.06|16556.86|16476.86|16554.6|16474.6|10
1729873910000|2024-10-25 16:31:50|16556.07|16476.07|16557.55|16477.55|16557.55|16477.55|16556.04|16476.04|10
1729873920000|2024-10-25 16:32:00|16558.42|16478.42|16560.41|16480.41|16560.41|16480.41|16557.95|16477.95|10
1729873930000|2024-10-25 16:32:10|16561.36|16481.36|16567.07|16487.07|16567.07|16487.07|16561.36|16481.36|10
1729873940000|2024-10-25 16:32:20|16567.5|16487.5|16567.72|16487.72|16568.02|16488.02|16567.3|16487.3|9
1729873950000|2024-10-25 16:32:30|16569.47|16489.47|16573.63|16493.63|16574.04|16494.04|16569.47|16489.47|10
1729873960000|2024-10-25 16:32:40|16573.76|16493.76|16573.72|16493.72|16574.9|16494.9|16573.56|16493.56|10
1729873970000|2024-10-25 16:32:50|16573.4|16493.4|16575.18|16495.18|16575.18|16495.18|16573.4|16493.4|10
1729873980000|2024-10-25 16:33:00|16575.59|16495.59|16576.4|16496.4|16577.48|16497.48|16575.22|16495.22|10
1729873990000|2024-10-25 16:33:10|16575.88|16495.88|16578.01|16498.01|16578.01|16498.01|16575.88|16495.88|10
1729874000000|2024-10-25 16:33:20|16578.6|16498.6|16578.42|16498.42|16579.21|16499.21|16578.27|16498.27|10
1729874010000|2024-10-25 16:33:30|16579.52|16499.52|16578.55|16498.55|16579.52|16499.52|16577.06|16497.06|10
1729874020000|2024-10-25 16:33:40|16579.08|16499.08|16581.75|16501.75|16581.75|16501.75|16578.54|16498.54|10
1729874030000|2024-10-25 16:33:50|16581.25|16501.25|16579.57|16499.57|16582.15|16502.15|16579.57|16499.57|10
1729874040000|2024-10-25 16:34:00|16579.59|16499.59|16580.49|16500.49|16580.61|16500.61|16579.59|16499.59|10
1729874050000|2024-10-25 16:34:10|16580.48|16500.48|16584.13|16504.13|16584.13|16504.13|16580.48|16500.48|10
1729874060000|2024-10-25 16:34:20|16584.32|16504.32|16584.96|16504.96|16584.96|16504.96|16584.3|16504.3|10
1729874070000|2024-10-25 16:34:30|16584.92|16504.92|16579.4|16499.4|16585.15|16505.15|16579.4|16499.4|10
1729874080000|2024-10-25 16:34:40|16579.24|16499.24|16577.56|16497.56|16579.24|16499.24|16577.55|16497.55|10
1729874090000|2024-10-25 16:34:50|16577.31|16497.31|16577.19|16497.19|16577.86|16497.86|16577.19|16497.19|9
1729874100000|2024-10-25 16:35:00|16577.3|16497.3|16576.51|16496.51|16578.04|16498.04|16576.51|16496.51|10
1729874110000|2024-10-25 16:35:10|16577.29|16497.29|16574.57|16494.57|16577.47|16497.47|16574.57|16494.57|10
1729874120000|2024-10-25 16:35:20|16573.94|16493.94|16570.73|16490.73|16573.94|16493.94|16570.57|16490.57|10
1729874130000|2024-10-25 16:35:30|16570.08|16490.08|16570.36|16490.36|16570.64|16490.64|16570.08|16490.08|8
1729874140000|2024-10-25 16:35:40|16570.54|16490.54|16569.42|16489.42|16570.54|16490.54|16568.81|16488.81|10
1729874150000|2024-10-25 16:35:50|16569.27|16489.27|16571.82|16491.82|16571.82|16491.82|16569.16|16489.16|10
1729874160000|2024-10-25 16:36:00|16572.22|16492.22|16569.97|16489.97|16572.22|16492.22|16569.97|16489.97|8
1729874170000|2024-10-25 16:36:10|16568.98|16488.98|16570.4|16490.4|16570.4|16490.4|16568.58|16488.58|10
1729874180000|2024-10-25 16:36:20|16570.86|16490.86|16572.79|16492.79|16572.79|16492.79|16570.44|16490.44|10
1729874190000|2024-10-25 16:36:30|16571.77|16491.77|16573.55|16493.55|16573.55|16493.55|16571.14|16491.14|9
1729874200000|2024-10-25 16:36:40|16574.01|16494.01|16575.77|16495.77|16575.93|16495.93|16574.01|16494.01|10
1729874210000|2024-10-25 16:36:50|16576.11|16496.11|16583.49|16503.49|16583.49|16503.49|16576.11|16496.11|10
1729874220000|2024-10-25 16:37:00|16583.78|16503.78|16583.91|16503.91|16583.95|16503.95|16583.47|16503.47|6
1729874230000|2024-10-25 16:37:10|16587.4|16507.4|16592.86|16512.86|16592.86|16512.86|16587.4|16507.4|10
1729874240000|2024-10-25 16:37:20|16592.73|16512.73|16593.97|16513.97|16593.97|16513.97|16592.66|16512.66|10
1729874250000|2024-10-25 16:37:30|16594.1|16514.1|16596.62|16516.62|16596.62|16516.62|16594.1|16514.1|9
1729874260000|2024-10-25 16:37:40|16596.66|16516.66|16594.39|16514.39|16596.66|16516.66|16594.02|16514.02|10
1729874270000|2024-10-25 16:37:50|16594.25|16514.25|16594.37|16514.37|16594.81|16514.81|16594.25|16514.25|10
1729874280000|2024-10-25 16:38:00|16594.12|16514.12|16594.05|16514.05|16595.32|16515.32|16593.99|16513.99|9
1729874290000|2024-10-25 16:38:10|16594.04|16514.04|16596.14|16516.14|16596.14|16516.14|16594.04|16514.04|10
1729874300000|2024-10-25 16:38:20|16596.16|16516.16|16598.27|16518.27|16598.27|16518.27|16595.99|16515.99|10
1729874310000|2024-10-25 16:38:30|16599.76|16519.76|16601.65|16521.65|16601.65|16521.65|16599.76|16519.76|10
1729874320000|2024-10-25 16:38:40|16601.92|16521.92|16600.68|16520.68|16601.92|16521.92|16600.68|16520.68|10
1729874330000|2024-10-25 16:38:50|16600.47|16520.47|16604.19|16524.19|16604.19|16524.19|16599.96|16519.96|10
1729874340000|2024-10-25 16:39:00|16604.34|16524.34|16604.34|16524.34|16604.34|16524.34|16604.34|16524.34|1
1729926000000|2024-10-26 07:00:00|16323.64|16243.64|16325.48|16245.48|16325.48|16245.48|16323.64|16243.64|10
1729926010000|2024-10-26 07:00:10|16326.12|16246.12|16326.25|16246.25|16326.46|16246.46|16326.12|16246.12|9
1729926020000|2024-10-26 07:00:20|16326.26|16246.26|16326.76|16246.76|16326.76|16246.76|16326.26|16246.26|10
1729926030000|2024-10-26 07:00:30|16327.17|16247.17|16325.96|16245.96|16327.61|16247.61|16325.96|16245.96|10
1729926040000|2024-10-26 07:00:40|16325.89|16245.89|16324.77|16244.77|16325.89|16245.89|16324.77|16244.77|10
1729926050000|2024-10-26 07:00:50|16324.18|16244.18|16322.87|16242.87|16324.2|16244.2|16322.62|16242.62|10
1729926060000|2024-10-26 07:01:00|16322.78|16242.78|16321.26|16241.26|16322.78|16242.78|16321.26|16241.26|7
1729926070000|2024-10-26 07:01:10|16320.73|16240.73|16320.2|16240.2|16320.73|16240.73|16319.99|16239.99|9
1729926080000|2024-10-26 07:01:20|16320.28|16240.28|16320.04|16240.04|16320.36|16240.36|16320.04|16240.04|8
1729926090000|2024-10-26 07:01:30|16320.11|16240.11|16321.99|16241.99|16321.99|16241.99|16320.05|16240.05|9
1729926100000|2024-10-26 07:01:40|16322.07|16242.07|16321.44|16241.44|16322.39|16242.39|16321.44|16241.44|10
1729926110000|2024-10-26 07:01:50|16321.67|16241.67|16321.37|16241.37|16321.67|16241.67|16321.25|16241.25|10
1729926120000|2024-10-26 07:02:00|16321.76|16241.76|16322.69|16242.69|16322.69|16242.69|16321.44|16241.44|10
1729926130000|2024-10-26 07:02:10|16322.93|16242.93|16327.26|16247.26|16327.28|16247.28|16322.92|16242.92|10
1729926140000|2024-10-26 07:02:20|16327.28|16247.28|16327.49|16247.49|16327.59|16247.59|16327.28|16247.28|9
1729926150000|2024-10-26 07:02:30|16327.47|16247.47|16327.14|16247.14|16327.66|16247.66|16327|16247|8
1729926160000|2024-10-26 07:02:40|16327.28|16247.28|16326.87|16246.87|16327.34|16247.34|16326.87|16246.87|10
1729926170000|2024-10-26 07:02:50|16326.88|16246.88|16326.82|16246.82|16326.92|16246.92|16326.77|16246.77|7
1729926180000|2024-10-26 07:03:00|16326.69|16246.69|16326.37|16246.37|16326.87|16246.87|16326.13|16246.13|10
1729926190000|2024-10-26 07:03:10|16326.48|16246.48|16326.29|16246.29|16326.48|16246.48|16326.1|16246.1|9
1729926200000|2024-10-26 07:03:20|16326.3|16246.3|16326.26|16246.26|16326.3|16246.3|16326.25|16246.25|9
1729926210000|2024-10-26 07:03:30|16326.25|16246.25|16326.1|16246.1|16326.27|16246.27|16326.06|16246.06|10
1729926220000|2024-10-26 07:03:40|16325.98|16245.98|16326.02|16246.02|16326.02|16246.02|16325.84|16245.84|8
1729926230000|2024-10-26 07:03:50|16325.98|16245.98|16327.7|16247.7|16327.7|16247.7|16325.98|16245.98|10
1729926240000|2024-10-26 07:04:00|16327.71|16247.71|16328.35|16248.35|16328.35|16248.35|16327.71|16247.71|8
1729926250000|2024-10-26 07:04:10|16329.02|16249.02|16330.21|16250.21|16330.21|16250.21|16329|16249|10
1729926260000|2024-10-26 07:04:20|16330.18|16250.18|16328.86|16248.86|16330.2|16250.2|16328.72|16248.72|9
1729926270000|2024-10-26 07:04:30|16328.93|16248.93|16328.29|16248.29|16328.95|16248.95|16328.29|16248.29|9
1729926280000|2024-10-26 07:04:40|16328.31|16248.31|16328.16|16248.16|16328.31|16248.31|16328.15|16248.15|6
1729926290000|2024-10-26 07:04:50|16328.12|16248.12|16329.04|16249.04|16329.11|16249.11|16328.12|16248.12|10
1729926300000|2024-10-26 07:05:00|16329|16249|16329.1|16249.1|16329.1|16249.1|16328.82|16248.82|10
1729926310000|2024-10-26 07:05:10|16329.09|16249.09|16326.55|16246.55|16329.09|16249.09|16326.49|16246.49|8
1729926320000|2024-10-26 07:05:20|16326.54|16246.54|16327.19|16247.19|16327.19|16247.19|16326.54|16246.54|8
1729926330000|2024-10-26 07:05:30|16327.2|16247.2|16327.27|16247.27|16327.27|16247.27|16327.2|16247.2|6
1729926340000|2024-10-26 07:05:40|16327.44|16247.44|16328.18|16248.18|16328.18|16248.18|16327.44|16247.44|10
1729926350000|2024-10-26 07:05:50|16328.97|16248.97|16329.34|16249.34|16329.34|16249.34|16328.95|16248.95|8
1729926360000|2024-10-26 07:06:00|16329.36|16249.36|16332.22|16252.22|16332.22|16252.22|16329.35|16249.35|9
1729926370000|2024-10-26 07:06:10|16332.84|16252.84|16333.28|16253.28|16333.28|16253.28|16332.84|16252.84|10
1729926380000|2024-10-26 07:06:20|16333.35|16253.35|16330.9|16250.9|16333.37|16253.37|16330.9|16250.9|10
1729926390000|2024-10-26 07:06:30|16330.5|16250.5|16327.7|16247.7|16330.5|16250.5|16327.59|16247.59|10
1729926400000|2024-10-26 07:06:40|16327.5|16247.5|16325.11|16245.11|16327.5|16247.5|16325.11|16245.11|9
1729926410000|2024-10-26 07:06:50|16324.59|16244.59|16320.13|16240.13|16324.59|16244.59|16320.13|16240.13|9
1729926420000|2024-10-26 07:07:00|16320.03|16240.03|16319.93|16239.93|16321.63|16241.63|16319.93|16239.93|10
1729926430000|2024-10-26 07:07:10|16318.35|16238.35|16318.79|16238.79|16318.81|16238.81|16318.35|16238.35|7
1729926440000|2024-10-26 07:07:20|16318.93|16238.93|16318.97|16238.97|16319.18|16239.18|16318.84|16238.84|8
1729926450000|2024-10-26 07:07:30|16318.84|16238.84|16318.41|16238.41|16318.84|16238.84|16318.41|16238.41|7
1729926460000|2024-10-26 07:07:40|16318.53|16238.53|16318.47|16238.47|16318.53|16238.53|16318.47|16238.47|2
1729926470000|2024-10-26 07:07:50|16318.48|16238.48|16318.16|16238.16|16318.48|16238.48|16318.16|16238.16|9
1729926480000|2024-10-26 07:08:00|16318.44|16238.44|16319.55|16239.55|16319.55|16239.55|16318.44|16238.44|9
1729926490000|2024-10-26 07:08:10|16319.54|16239.54|16318.72|16238.72|16319.56|16239.56|16318.72|16238.72|9
1729926500000|2024-10-26 07:08:20|16318.97|16238.97|16318.95|16238.95|16319.07|16239.07|16318.44|16238.44|10
1729926510000|2024-10-26 07:08:30|16319.07|16239.07|16319.11|16239.11|16319.11|16239.11|16318.42|16238.42|10
1729926520000|2024-10-26 07:08:40|16319.14|16239.14|16318.51|16238.51|16319.18|16239.18|16318.51|16238.51|10
1729926530000|2024-10-26 07:08:50|16318.46|16238.46|16317.69|16237.69|16318.46|16238.46|16317.68|16237.68|8
1729926540000|2024-10-26 07:09:00|16317.6|16237.6|16316.19|16236.19|16317.6|16237.6|16315.8|16235.8|9
1729926550000|2024-10-26 07:09:10|16316.39|16236.39|16314.74|16234.74|16316.59|16236.59|16314.74|16234.74|9
1729926560000|2024-10-26 07:09:20|16314.69|16234.69|16315.05|16235.05|16315.05|16235.05|16314.57|16234.57|10
1729926570000|2024-10-26 07:09:30|16314.98|16234.98|16317.01|16237.01|16317.01|16237.01|16314.98|16234.98|7
1729926580000|2024-10-26 07:09:40|16317.05|16237.05|16317.81|16237.81|16317.83|16237.83|16317.05|16237.05|9
1729926590000|2024-10-26 07:09:50|16317.96|16237.96|16317.83|16237.83|16317.98|16237.98|16317.81|16237.81|9
1729926600000|2024-10-26 07:10:00|16317.84|16237.84|16318.78|16238.78|16318.78|16238.78|16317.71|16237.71|5
1729926610000|2024-10-26 07:10:10|16318.95|16238.95|16320.16|16240.16|16320.16|16240.16|16318.95|16238.95|10
1729926620000|2024-10-26 07:10:20|16320.18|16240.18|16320.61|16240.61|16320.61|16240.61|16320.15|16240.15|9
1729926630000|2024-10-26 07:10:30|16320.6|16240.6|16320.68|16240.68|16320.69|16240.69|16320.59|16240.59|10
1729926640000|2024-10-26 07:10:40|16320.64|16240.64|16320.49|16240.49|16320.64|16240.64|16320.03|16240.03|10
1729926650000|2024-10-26 07:10:50|16320.5|16240.5|16324.05|16244.05|16324.05|16244.05|16320.5|16240.5|10
1729926660000|2024-10-26 07:11:00|16324.14|16244.14|16324.92|16244.92|16324.92|16244.92|16324.03|16244.03|8
1729926670000|2024-10-26 07:11:10|16324.91|16244.91|16327.26|16247.26|16327.26|16247.26|16324.87|16244.87|10
1729926680000|2024-10-26 07:11:20|16328.59|16248.59|16331.77|16251.77|16331.77|16251.77|16328.59|16248.59|10
1729926690000|2024-10-26 07:11:30|16332.01|16252.01|16333.62|16253.62|16333.69|16253.69|16332.01|16252.01|10
1729926700000|2024-10-26 07:11:40|16333.61|16253.61|16333.37|16253.37|16333.61|16253.61|16333.2|16253.2|9
1729926710000|2024-10-26 07:11:50|16334.04|16254.04|16335.41|16255.41|16336.09|16256.09|16334.04|16254.04|9
1729926720000|2024-10-26 07:12:00|16333.85|16253.85|16333.96|16253.96|16334.15|16254.15|16333.6|16253.6|9
1729926730000|2024-10-26 07:12:10|16333.93|16253.93|16332.61|16252.61|16333.93|16253.93|16332.61|16252.61|9
1729926740000|2024-10-26 07:12:20|16332.51|16252.51|16332.27|16252.27|16332.51|16252.51|16332.27|16252.27|10
1729926750000|2024-10-26 07:12:30|16332.05|16252.05|16332.69|16252.69|16332.69|16252.69|16331.8|16251.8|9
1729926760000|2024-10-26 07:12:40|16332.64|16252.64|16332.74|16252.74|16332.74|16252.74|16332.45|16252.45|10
1729926770000|2024-10-26 07:12:50|16332.73|16252.73|16333.19|16253.19|16333.19|16253.19|16332.73|16252.73|10
1729926780000|2024-10-26 07:13:00|16333.02|16253.02|16333.03|16253.03|16333.11|16253.11|16332.95|16252.95|10
1729926790000|2024-10-26 07:13:10|16332.99|16252.99|16333.82|16253.82|16333.82|16253.82|16332.99|16252.99|8
1729926800000|2024-10-26 07:13:20|16334.26|16254.26|16331.68|16251.68|16334.68|16254.68|16331.68|16251.68|9
1729926810000|2024-10-26 07:13:30|16331.45|16251.45|16331.39|16251.39|16331.48|16251.48|16331.33|16251.33|7
1729926820000|2024-10-26 07:13:40|16331.37|16251.37|16333.57|16253.57|16333.57|16253.57|16331.37|16251.37|10
1729926830000|2024-10-26 07:13:50|16335.45|16255.45|16334.48|16254.48|16335.66|16255.66|16333.63|16253.63|10
1729926840000|2024-10-26 07:14:00|16334.54|16254.54|16336.32|16256.32|16336.32|16256.32|16334.54|16254.54|8
1729926850000|2024-10-26 07:14:10|16336.37|16256.37|16335.57|16255.57|16336.37|16256.37|16335.57|16255.57|8
1729926860000|2024-10-26 07:14:20|16335.31|16255.31|16336.35|16256.35|16336.35|16256.35|16335.15|16255.15|10
1729926870000|2024-10-26 07:14:30|16336.43|16256.43|16336.6|16256.6|16336.64|16256.64|16336.38|16256.38|10
1729926880000|2024-10-26 07:14:40|16336.5|16256.5|16336.12|16256.12|16336.5|16256.5|16336.08|16256.08|8
1729926890000|2024-10-26 07:14:50|16336.15|16256.15|16334.15|16254.15|16336.15|16256.15|16334.15|16254.15|9
1729926900000|2024-10-26 07:15:00|16334.17|16254.17|16333.69|16253.69|16334.53|16254.53|16333.69|16253.69|10
1729926910000|2024-10-26 07:15:10|16333.19|16253.19|16330.81|16250.81|16333.19|16253.19|16330.81|16250.81|8
1729926920000|2024-10-26 07:15:20|16328.18|16248.18|16329.31|16249.31|16329.31|16249.31|16328.18|16248.18|9
1729926930000|2024-10-26 07:15:30|16329.47|16249.47|16328.27|16248.27|16330.03|16250.03|16328.27|16248.27|10
1729926940000|2024-10-26 07:15:40|16328.25|16248.25|16327.75|16247.75|16328.25|16248.25|16327.74|16247.74|7
1729926950000|2024-10-26 07:15:50|16327.78|16247.78|16327.83|16247.83|16327.83|16247.83|16327.78|16247.78|7
1729926960000|2024-10-26 07:16:00|16327.82|16247.82|16324.91|16244.91|16328.01|16248.01|16324.91|16244.91|10
1729926970000|2024-10-26 07:16:10|16324.9|16244.9|16323.89|16243.89|16324.9|16244.9|16323.89|16243.89|10
1729926980000|2024-10-26 07:16:20|16324.01|16244.01|16317.97|16237.97|16324.01|16244.01|16317.97|16237.97|10
1729926990000|2024-10-26 07:16:30|16317.86|16237.86|16319.03|16239.03|16319.88|16239.88|16317.78|16237.78|10
1729927000000|2024-10-26 07:16:40|16319.07|16239.07|16317.35|16237.35|16319.07|16239.07|16317.35|16237.35|8
1729927010000|2024-10-26 07:16:50|16317.59|16237.59|16317.46|16237.46|16317.77|16237.77|16317.46|16237.46|9
1729927020000|2024-10-26 07:17:00|16317.45|16237.45|16316.38|16236.38|16317.45|16237.45|16316.38|16236.38|9
1729927030000|2024-10-26 07:17:10|16316.18|16236.18|16316.14|16236.14|16316.23|16236.23|16316.09|16236.09|9
1729927040000|2024-10-26 07:17:20|16316.15|16236.15|16315.59|16235.59|16316.15|16236.15|16315.55|16235.55|8
1729927050000|2024-10-26 07:17:30|16315.58|16235.58|16313.76|16233.76|16315.89|16235.89|16313.76|16233.76|8
1729927060000|2024-10-26 07:17:40|16313.78|16233.78|16312.92|16232.92|16315.69|16235.69|16312.92|16232.92|10
1729927070000|2024-10-26 07:17:50|16312.91|16232.91|16310.06|16230.06|16312.91|16232.91|16309.75|16229.75|10
1729927080000|2024-10-26 07:18:00|16310.12|16230.12|16310.22|16230.22|16310.69|16230.69|16310.12|16230.12|10
1729927090000|2024-10-26 07:18:10|16310.05|16230.05|16309.4|16229.4|16310.05|16230.05|16308.47|16228.47|8
1729927100000|2024-10-26 07:18:20|16309.86|16229.86|16302.31|16222.31|16309.87|16229.87|16302.31|16222.31|9
1729927110000|2024-10-26 07:18:30|16302.25|16222.25|16299.01|16219.01|16302.31|16222.31|16299.01|16219.01|10
1729927120000|2024-10-26 07:18:40|16298.98|16218.98|16297.81|16217.81|16298.98|16218.98|16297.81|16217.81|10
1729927130000|2024-10-26 07:18:50|16297.5|16217.5|16297.69|16217.69|16297.69|16217.69|16297.24|16217.24|8
1729927140000|2024-10-26 07:19:00|16297.7|16217.7|16297.61|16217.61|16298.35|16218.35|16297.61|16217.61|10
1729927150000|2024-10-26 07:19:10|16297.63|16217.63|16296.82|16216.82|16297.63|16217.63|16296.25|16216.25|10
1729927160000|2024-10-26 07:19:20|16296.78|16216.78|16295.88|16215.88|16296.78|16216.78|16295.88|16215.88|10
1729927170000|2024-10-26 07:19:30|16295.8|16215.8|16296.25|16216.25|16296.25|16216.25|16295.8|16215.8|6
1729927180000|2024-10-26 07:19:40|16296.24|16216.24|16295.93|16215.93|16296.24|16216.24|16295.65|16215.65|10
1729927190000|2024-10-26 07:19:50|16295.42|16215.42|16295.7|16215.7|16295.74|16215.74|16295.42|16215.42|10
1729927200000|2024-10-26 07:20:00|16295.69|16215.69|16294.87|16214.87|16295.69|16215.69|16294.87|16214.87|7
1729927210000|2024-10-26 07:20:10|16294.9|16214.9|16294.95|16214.95|16295.18|16215.18|16294.87|16214.87|10
1729927220000|2024-10-26 07:20:20|16294.97|16214.97|16295.42|16215.42|16295.45|16215.45|16294.91|16214.91|9
1729927230000|2024-10-26 07:20:30|16295.75|16215.75|16296.4|16216.4|16296.4|16216.4|16295.75|16215.75|10
1729927240000|2024-10-26 07:20:40|16296.49|16216.49|16296.94|16216.94|16298.48|16218.48|16296.49|16216.49|10
1729927250000|2024-10-26 07:20:50|16297|16217|16297.02|16217.02|16297.02|16217.02|16296.98|16216.98|9
1729927260000|2024-10-26 07:21:00|16297|16217|16297.25|16217.25|16297.29|16217.29|16297|16217|10
1729927270000|2024-10-26 07:21:10|16297.04|16217.04|16294.9|16214.9|16297.18|16217.18|16294.7|16214.7|10
1729927280000|2024-10-26 07:21:20|16294.87|16214.87|16294.4|16214.4|16294.87|16214.87|16294.22|16214.22|9
1729927290000|2024-10-26 07:21:30|16294.41|16214.41|16294.21|16214.21|16294.49|16214.49|16294.21|16214.21|10
1729927300000|2024-10-26 07:21:40|16294.13|16214.13|16293.46|16213.46|16294.13|16214.13|16293.46|16213.46|9
1729927310000|2024-10-26 07:21:50|16292.78|16212.78|16291.71|16211.71|16292.78|16212.78|16291.68|16211.68|8
1729927320000|2024-10-26 07:22:00|16291.82|16211.82|16291.71|16211.71|16291.87|16211.87|16291.71|16211.71|10
1729927330000|2024-10-26 07:22:10|16291.74|16211.74|16294.05|16214.05|16294.05|16214.05|16291.69|16211.69|10
1729927340000|2024-10-26 07:22:20|16294.06|16214.06|16291.65|16211.65|16294.06|16214.06|16291.65|16211.65|8
1729927350000|2024-10-26 07:22:30|16291.66|16211.66|16293.64|16213.64|16293.64|16213.64|16291.66|16211.66|9
1729927360000|2024-10-26 07:22:40|16293.65|16213.65|16294.11|16214.11|16294.11|16214.11|16293.65|16213.65|10
1729927370000|2024-10-26 07:22:50|16294.1|16214.1|16298.22|16218.22|16299.54|16219.54|16294.1|16214.1|7
1729927380000|2024-10-26 07:23:00|16298.2|16218.2|16297.75|16217.75|16298.2|16218.2|16297.75|16217.75|9
1729927390000|2024-10-26 07:23:10|16297.76|16217.76|16297.89|16217.89|16297.93|16217.93|16297.76|16217.76|8
1729927400000|2024-10-26 07:23:20|16297.88|16217.88|16297.72|16217.72|16297.88|16217.88|16297.72|16217.72|7
1729927410000|2024-10-26 07:23:30|16297.75|16217.75|16297.56|16217.56|16297.88|16217.88|16297.56|16217.56|9
1729927420000|2024-10-26 07:23:40|16297.49|16217.49|16296.81|16216.81|16297.5|16217.5|16296.81|16216.81|10
1729927430000|2024-10-26 07:23:50|16296.77|16216.77|16295.75|16215.75|16296.77|16216.77|16295.73|16215.73|10
1729927440000|2024-10-26 07:24:00|16295.74|16215.74|16295.97|16215.97|16296.07|16216.07|16295.74|16215.74|9
1729927450000|2024-10-26 07:24:10|16296.37|16216.37|16297.78|16217.78|16297.78|16217.78|16296.37|16216.37|10
1729927460000|2024-10-26 07:24:20|16297.57|16217.57|16297.92|16217.92|16297.92|16217.92|16297.57|16217.57|10
1729927470000|2024-10-26 07:24:30|16297.91|16217.91|16298.25|16218.25|16298.33|16218.33|16297.9|16217.9|7
1729927480000|2024-10-26 07:24:40|16298.2|16218.2|16299.03|16219.03|16299.03|16219.03|16298.2|16218.2|7
1729927490000|2024-10-26 07:24:50|16299.09|16219.09|16301.72|16221.72|16301.72|16221.72|16299.09|16219.09|10
1729927500000|2024-10-26 07:25:00|16301.47|16221.47|16304.68|16224.68|16304.68|16224.68|16301.47|16221.47|10
1729927510000|2024-10-26 07:25:10|16304.88|16224.88|16307.73|16227.73|16307.73|16227.73|16304.88|16224.88|10
1729927520000|2024-10-26 07:25:20|16307.83|16227.83|16308.5|16228.5|16309.7|16229.7|16307.83|16227.83|10
1729927530000|2024-10-26 07:25:30|16308.41|16228.41|16308.85|16228.85|16308.85|16228.85|16308.38|16228.38|9
1729927540000|2024-10-26 07:25:40|16309.09|16229.09|16309.47|16229.47|16309.53|16229.53|16309.09|16229.09|10
1729927550000|2024-10-26 07:25:50|16309.46|16229.46|16309.22|16229.22|16309.51|16229.51|16309.21|16229.21|9
1729927560000|2024-10-26 07:26:00|16309.23|16229.23|16309.27|16229.27|16309.38|16229.38|16309.22|16229.22|10
1729927570000|2024-10-26 07:26:10|16309.28|16229.28|16310.07|16230.07|16310.07|16230.07|16308.72|16228.72|10
1729927580000|2024-10-26 07:26:20|16309.26|16229.26|16308.89|16228.89|16309.26|16229.26|16308.22|16228.22|10
1729927590000|2024-10-26 07:26:30|16308.49|16228.49|16307.15|16227.15|16308.49|16228.49|16307.15|16227.15|8
1729927600000|2024-10-26 07:26:40|16307.14|16227.14|16307|16227|16307.14|16227.14|16307|16227|6
1729927610000|2024-10-26 07:26:50|16306.98|16226.98|16305.68|16225.68|16306.98|16226.98|16305.52|16225.52|10
1729927620000|2024-10-26 07:27:00|16305.65|16225.65|16305.38|16225.38|16305.87|16225.87|16305.38|16225.38|10
1729927630000|2024-10-26 07:27:10|16305.37|16225.37|16304.92|16224.92|16305.42|16225.42|16304.76|16224.76|9
1729927640000|2024-10-26 07:27:20|16305.01|16225.01|16304.76|16224.76|16305.01|16225.01|16304.21|16224.21|10
1729927650000|2024-10-26 07:27:30|16304.77|16224.77|16303.69|16223.69|16304.77|16224.77|16303.55|16223.55|10
1729927660000|2024-10-26 07:27:40|16303.67|16223.67|16302.87|16222.87|16303.72|16223.72|16302.87|16222.87|8
1729927670000|2024-10-26 07:27:50|16302.65|16222.65|16300.38|16220.38|16302.65|16222.65|16300.38|16220.38|9
1729927680000|2024-10-26 07:28:00|16299.68|16219.68|16297.62|16217.62|16299.68|16219.68|16297.61|16217.61|9
1729927690000|2024-10-26 07:28:10|16296.23|16216.23|16296.54|16216.54|16296.54|16216.54|16296.09|16216.09|10
1729927700000|2024-10-26 07:28:20|16296.7|16216.7|16296.5|16216.5|16296.82|16216.82|16296.43|16216.43|10
1729927710000|2024-10-26 07:28:30|16296.46|16216.46|16297.74|16217.74|16297.85|16217.85|16296.46|16216.46|10
1729927720000|2024-10-26 07:28:40|16297.66|16217.66|16297.23|16217.23|16298.77|16218.77|16297.23|16217.23|10
1729927730000|2024-10-26 07:28:50|16297.4|16217.4|16294.91|16214.91|16297.4|16217.4|16294.91|16214.91|10
1729927740000|2024-10-26 07:29:00|16294.84|16214.84|16295.66|16215.66|16295.66|16215.66|16294.83|16214.83|9
1729927750000|2024-10-26 07:29:10|16295.5|16215.5|16293.61|16213.61|16295.5|16215.5|16293.61|16213.61|9
1729927760000|2024-10-26 07:29:20|16293.55|16213.55|16293.44|16213.44|16293.55|16213.55|16293.29|16213.29|9
1729927770000|2024-10-26 07:29:30|16293.24|16213.24|16289.82|16209.82|16293.24|16213.24|16289.7|16209.7|6
1729927780000|2024-10-26 07:29:40|16289.81|16209.81|16289.79|16209.79|16290.04|16210.04|16289.79|16209.79|9
1729927790000|2024-10-26 07:29:50|16289.78|16209.78|16290.06|16210.06|16290.06|16210.06|16289.62|16209.62|8
1729927800000|2024-10-26 07:30:00|16290.05|16210.05|16291.79|16211.79|16291.79|16211.79|16289.93|16209.93|9
1729927810000|2024-10-26 07:30:10|16291.96|16211.96|16291.61|16211.61|16292.28|16212.28|16291.31|16211.31|10
1729927820000|2024-10-26 07:30:20|16292.46|16212.46|16296.02|16216.02|16296.02|16216.02|16292.42|16212.42|10
1729927830000|2024-10-26 07:30:30|16296.09|16216.09|16297.28|16217.28|16297.28|16217.28|16296.09|16216.09|10
1729927840000|2024-10-26 07:30:40|16297.8|16217.8|16300.47|16220.47|16300.55|16220.55|16297.69|16217.69|8
1729927850000|2024-10-26 07:30:50|16300.42|16220.42|16300.94|16220.94|16300.94|16220.94|16300.42|16220.42|8
1729927860000|2024-10-26 07:31:00|16300.96|16220.96|16301.82|16221.82|16301.93|16221.93|16300.96|16220.96|9
1729927870000|2024-10-26 07:31:10|16301.83|16221.83|16300.32|16220.32|16301.83|16221.83|16300.32|16220.32|9
1729927880000|2024-10-26 07:31:20|16300.03|16220.03|16300.69|16220.69|16300.69|16220.69|16300.03|16220.03|10
1729927890000|2024-10-26 07:31:30|16300.68|16220.68|16300.5|16220.5|16300.72|16220.72|16300.5|16220.5|8
1729927900000|2024-10-26 07:31:40|16300.44|16220.44|16300.49|16220.49|16300.49|16220.49|16299.91|16219.91|10
1729927910000|2024-10-26 07:31:50|16300.48|16220.48|16301.64|16221.64|16301.64|16221.64|16300.42|16220.42|7
1729927920000|2024-10-26 07:32:00|16301.3|16221.3|16300.69|16220.69|16301.83|16221.83|16300.61|16220.61|10
1729927930000|2024-10-26 07:32:10|16300.61|16220.61|16300.87|16220.87|16300.87|16220.87|16300.57|16220.57|9
1729927940000|2024-10-26 07:32:20|16300.9|16220.9|16300.5|16220.5|16300.94|16220.94|16300.49|16220.49|9
1729927950000|2024-10-26 07:32:30|16300.47|16220.47|16299.94|16219.94|16300.47|16220.47|16299.94|16219.94|8
1729927960000|2024-10-26 07:32:40|16299.96|16219.96|16300.48|16220.48|16300.56|16220.56|16299.96|16219.96|9
1729927970000|2024-10-26 07:32:50|16300.44|16220.44|16298.69|16218.69|16300.44|16220.44|16298.69|16218.69|10
1729927980000|2024-10-26 07:33:00|16298.41|16218.41|16298.78|16218.78|16298.78|16218.78|16298.24|16218.24|10
1729927990000|2024-10-26 07:33:10|16299.03|16219.03|16298.21|16218.21|16299.05|16219.05|16298.21|16218.21|7
1729928000000|2024-10-26 07:33:20|16298.12|16218.12|16297.59|16217.59|16298.2|16218.2|16297.57|16217.57|8
1729928010000|2024-10-26 07:33:30|16297.61|16217.61|16297.92|16217.92|16297.93|16217.93|16297.61|16217.61|9
1729928020000|2024-10-26 07:33:40|16299.01|16219.01|16299.56|16219.56|16299.69|16219.69|16299.01|16219.01|10
1729928030000|2024-10-26 07:33:50|16299.58|16219.58|16299.18|16219.18|16299.62|16219.62|16299.18|16219.18|9
1729928040000|2024-10-26 07:34:00|16298.89|16218.89|16298.59|16218.59|16298.92|16218.92|16298.58|16218.58|9
1729928050000|2024-10-26 07:34:10|16298.62|16218.62|16298.7|16218.7|16298.9|16218.9|16298.48|16218.48|10
1729928060000|2024-10-26 07:34:20|16298.71|16218.71|16297.92|16217.92|16298.99|16218.99|16297.75|16217.75|8
1729928070000|2024-10-26 07:34:30|16297.99|16217.99|16298.16|16218.16|16298.16|16218.16|16297.99|16217.99|7
1729928080000|2024-10-26 07:34:40|16298.69|16218.69|16298.66|16218.66|16299.13|16219.13|16298.66|16218.66|10
1729928090000|2024-10-26 07:34:50|16298.7|16218.7|16298.85|16218.85|16298.87|16218.87|16298.65|16218.65|8
1729928100000|2024-10-26 07:35:00|16298.81|16218.81|16299.11|16219.11|16299.11|16219.11|16298.77|16218.77|7
1729928110000|2024-10-26 07:35:10|16299.61|16219.61|16301.49|16221.49|16301.49|16221.49|16299.61|16219.61|10
1729928120000|2024-10-26 07:35:20|16301.46|16221.46|16301.71|16221.71|16301.82|16221.82|16301.46|16221.46|9
1729928130000|2024-10-26 07:35:30|16301.65|16221.65|16302.47|16222.47|16302.5|16222.5|16301.65|16221.65|10
1729928140000|2024-10-26 07:35:40|16302.48|16222.48|16302.48|16222.48|16302.58|16222.58|16302.41|16222.41|9
1729928150000|2024-10-26 07:35:50|16302.49|16222.49|16302.53|16222.53|16302.69|16222.69|16302.49|16222.49|8
1729928160000|2024-10-26 07:36:00|16302.5|16222.5|16303.16|16223.16|16303.16|16223.16|16302.48|16222.48|9
1729928170000|2024-10-26 07:36:10|16303.28|16223.28|16303.69|16223.69|16304.48|16224.48|16303.28|16223.28|9
1729928180000|2024-10-26 07:36:20|16303.66|16223.66|16302|16222|16303.92|16223.92|16302|16222|9
1729928190000|2024-10-26 07:36:30|16301.89|16221.89|16301.54|16221.54|16301.89|16221.89|16301.46|16221.46|8
1729928200000|2024-10-26 07:36:40|16301.47|16221.47|16301.33|16221.33|16301.47|16221.47|16301.26|16221.26|8
1729928210000|2024-10-26 07:36:50|16301.23|16221.23|16301.36|16221.36|16301.48|16221.48|16301.23|16221.23|8
1729928220000|2024-10-26 07:37:00|16301.35|16221.35|16299.22|16219.22|16301.42|16221.42|16299.22|16219.22|7
1729928230000|2024-10-26 07:37:10|16299.21|16219.21|16298.33|16218.33|16299.21|16219.21|16298.24|16218.24|8
1729928240000|2024-10-26 07:37:20|16298.31|16218.31|16298.52|16218.52|16300.3|16220.3|16298.31|16218.31|10
1729928250000|2024-10-26 07:37:30|16298.4|16218.4|16297.64|16217.64|16298.44|16218.44|16297.64|16217.64|10
1729928260000|2024-10-26 07:37:40|16297.53|16217.53|16299.88|16219.88|16299.98|16219.98|16297.47|16217.47|10
1729928270000|2024-10-26 07:37:50|16299.1|16219.1|16297.47|16217.47|16299.1|16219.1|16297.47|16217.47|9
1729928280000|2024-10-26 07:38:00|16297.46|16217.46|16296.39|16216.39|16297.46|16217.46|16296.39|16216.39|9
1729928290000|2024-10-26 07:38:10|16296.57|16216.57|16294.53|16214.53|16296.57|16216.57|16294.53|16214.53|9
1729928300000|2024-10-26 07:38:20|16294.82|16214.82|16288.67|16208.67|16294.82|16214.82|16288.61|16208.61|10
1729928310000|2024-10-26 07:38:30|16288.68|16208.68|16287.67|16207.67|16288.7|16208.7|16287.67|16207.67|9
1729928320000|2024-10-26 07:38:40|16287.69|16207.69|16287.4|16207.4|16287.74|16207.74|16287.33|16207.33|7
1729928330000|2024-10-26 07:38:50|16287.38|16207.38|16287.2|16207.2|16287.38|16207.38|16287.2|16207.2|7
1729928340000|2024-10-26 07:39:00|16287.72|16207.72|16286.92|16206.92|16287.72|16207.72|16286.9|16206.9|10
1729928350000|2024-10-26 07:39:10|16286.86|16206.86|16286.16|16206.16|16286.86|16206.86|16286.16|16206.16|10
1729928360000|2024-10-26 07:39:20|16286.15|16206.15|16285.97|16205.97|16286.34|16206.34|16285.97|16205.97|8
1729928370000|2024-10-26 07:39:30|16285.96|16205.96|16285.75|16205.75|16285.97|16205.97|16285.66|16205.66|9
1729928380000|2024-10-26 07:39:40|16285.79|16205.79|16285.64|16205.64|16285.88|16205.88|16285.56|16205.56|9
1729928390000|2024-10-26 07:39:50|16285.69|16205.69|16286.85|16206.85|16286.94|16206.94|16285.69|16205.69|10
1729928400000|2024-10-26 07:40:00|16286.81|16206.81|16287.28|16207.28|16287.28|16207.28|16286.81|16206.81|10
1729928410000|2024-10-26 07:40:10|16287.53|16207.53|16289.47|16209.47|16289.48|16209.48|16287.53|16207.53|9
1729928420000|2024-10-26 07:40:20|16289.9|16209.9|16290.83|16210.83|16290.83|16210.83|16289.9|16209.9|9
1729928430000|2024-10-26 07:40:30|16291.07|16211.07|16292.96|16212.96|16292.96|16212.96|16291.07|16211.07|10
1729928440000|2024-10-26 07:40:40|16293.38|16213.38|16295.14|16215.14|16295.14|16215.14|16293.38|16213.38|8
1729928450000|2024-10-26 07:40:50|16295.05|16215.05|16294.81|16214.81|16295.42|16215.42|16293.5|16213.5|10
1729928460000|2024-10-26 07:41:00|16294.87|16214.87|16295.2|16215.2|16295.2|16215.2|16294.83|16214.83|9
1729928470000|2024-10-26 07:41:10|16294.32|16214.32|16293.61|16213.61|16294.32|16214.32|16293.01|16213.01|10
1729928480000|2024-10-26 07:41:20|16293.47|16213.47|16292.91|16212.91|16293.6|16213.6|16292.86|16212.86|9
1729928490000|2024-10-26 07:41:30|16294.88|16214.88|16299.66|16219.66|16300.01|16220.01|16294.88|16214.88|9
1729928500000|2024-10-26 07:41:40|16299.38|16219.38|16299.85|16219.85|16299.85|16219.85|16299.35|16219.35|7
1729928510000|2024-10-26 07:41:50|16299.86|16219.86|16299.92|16219.92|16300.31|16220.31|16299.83|16219.83|9
1729928520000|2024-10-26 07:42:00|16299.89|16219.89|16299.28|16219.28|16299.89|16219.89|16298.92|16218.92|8
1729928530000|2024-10-26 07:42:10|16299.08|16219.08|16299.29|16219.29|16299.29|16219.29|16298.75|16218.75|9
1729928540000|2024-10-26 07:42:20|16300.33|16220.33|16300.63|16220.63|16301.1|16221.1|16300.33|16220.33|10
1729928550000|2024-10-26 07:42:30|16300.67|16220.67|16300.42|16220.42|16300.75|16220.75|16300.42|16220.42|8
1729928560000|2024-10-26 07:42:40|16300.41|16220.41|16300.05|16220.05|16300.41|16220.41|16299.99|16219.99|8
1729928570000|2024-10-26 07:42:50|16300.65|16220.65|16298.28|16218.28|16301.06|16221.06|16298.21|16218.21|9
1729928580000|2024-10-26 07:43:00|16298.3|16218.3|16297.37|16217.37|16298.3|16218.3|16296.99|16216.99|9
1729928590000|2024-10-26 07:43:10|16297.3|16217.3|16296.38|16216.38|16297.33|16217.33|16296.23|16216.23|10
1729928600000|2024-10-26 07:43:20|16296.41|16216.41|16292.32|16212.32|16296.49|16216.49|16292.32|16212.32|10
1729928610000|2024-10-26 07:43:30|16292.36|16212.36|16292.34|16212.34|16292.37|16212.37|16292.25|16212.25|8
1729928620000|2024-10-26 07:43:40|16292.32|16212.32|16291.26|16211.26|16292.32|16212.32|16290.25|16210.25|10
1729928630000|2024-10-26 07:43:50|16291.24|16211.24|16288.89|16208.89|16291.33|16211.33|16288.71|16208.71|10
1729928640000|2024-10-26 07:44:00|16288.46|16208.46|16287.4|16207.4|16288.94|16208.94|16287.4|16207.4|9
1729928650000|2024-10-26 07:44:10|16287.37|16207.37|16286.5|16206.5|16287.44|16207.44|16286.5|16206.5|9
1729928660000|2024-10-26 07:44:20|16286.47|16206.47|16286.41|16206.41|16286.47|16206.47|16286.23|16206.23|10
1729928670000|2024-10-26 07:44:30|16286.45|16206.45|16283.82|16203.82|16286.45|16206.45|16283.82|16203.82|9
1729928680000|2024-10-26 07:44:40|16283.86|16203.86|16282.77|16202.77|16283.94|16203.94|16282.65|16202.65|10
1729928690000|2024-10-26 07:44:50|16282.97|16202.97|16283|16203|16283.19|16203.19|16282.93|16202.93|9
1729928700000|2024-10-26 07:45:00|16282.9|16202.9|16283.51|16203.51|16283.52|16203.52|16282.9|16202.9|7
1729928710000|2024-10-26 07:45:10|16283.46|16203.46|16283.8|16203.8|16283.8|16203.8|16283.43|16203.43|9
1729928720000|2024-10-26 07:45:20|16283.83|16203.83|16283.69|16203.69|16283.85|16203.85|16283.6|16203.6|10
1729928730000|2024-10-26 07:45:30|16283.7|16203.7|16285.63|16205.63|16285.63|16205.63|16283.7|16203.7|8
1729928740000|2024-10-26 07:45:40|16285.64|16205.64|16285.43|16205.43|16285.82|16205.82|16285.43|16205.43|10
1729928750000|2024-10-26 07:45:50|16285.42|16205.42|16285.74|16205.74|16285.74|16205.74|16285.38|16205.38|10
1729928760000|2024-10-26 07:46:00|16285.75|16205.75|16285.88|16205.88|16285.88|16205.88|16285.71|16205.71|7
1729928770000|2024-10-26 07:46:10|16286.22|16206.22|16286.19|16206.19|16286.22|16206.22|16285.73|16205.73|9
1729928780000|2024-10-26 07:46:20|16285.9|16205.9|16284.87|16204.87|16285.91|16205.91|16284.87|16204.87|10
1729928790000|2024-10-26 07:46:30|16284.86|16204.86|16285.24|16205.24|16285.24|16205.24|16284.86|16204.86|8
1729928800000|2024-10-26 07:46:40|16285.37|16205.37|16285.33|16205.33|16285.48|16205.48|16284.95|16204.95|9
1729928810000|2024-10-26 07:46:50|16285.31|16205.31|16285.62|16205.62|16285.62|16205.62|16285.31|16205.31|7
1729928820000|2024-10-26 07:47:00|16285.64|16205.64|16285.84|16205.84|16285.91|16205.91|16285.62|16205.62|8
1729928830000|2024-10-26 07:47:10|16285.86|16205.86|16285.38|16205.38|16285.9|16205.9|16285.18|16205.18|10
1729928840000|2024-10-26 07:47:20|16285.42|16205.42|16284.08|16204.08|16285.82|16205.82|16284.08|16204.08|9
1729928850000|2024-10-26 07:47:30|16283.39|16203.39|16283.18|16203.18|16283.51|16203.51|16283.12|16203.12|9
1729928860000|2024-10-26 07:47:40|16283.1|16203.1|16285.76|16205.76|16285.76|16205.76|16283.1|16203.1|9
1729928870000|2024-10-26 07:47:50|16285.99|16205.99|16285.94|16205.94|16286.07|16206.07|16285.89|16205.89|8
1729928880000|2024-10-26 07:48:00|16285.89|16205.89|16284.98|16204.98|16285.89|16205.89|16284.98|16204.98|10
1729928890000|2024-10-26 07:48:10|16284.88|16204.88|16284.86|16204.86|16284.88|16204.88|16284.85|16204.85|5
1729928900000|2024-10-26 07:48:20|16284.95|16204.95|16284.23|16204.23|16284.97|16204.97|16284.17|16204.17|9
1729928910000|2024-10-26 07:48:30|16284.14|16204.14|16284.55|16204.55|16284.55|16204.55|16284.13|16204.13|9
1729928920000|2024-10-26 07:48:40|16284.33|16204.33|16283.17|16203.17|16284.33|16204.33|16283.17|16203.17|8
1729928930000|2024-10-26 07:48:50|16283.18|16203.18|16284.11|16204.11|16284.11|16204.11|16283.18|16203.18|9
1729928940000|2024-10-26 07:49:00|16284.08|16204.08|16283.12|16203.12|16284.19|16204.19|16282.54|16202.54|10
1729928950000|2024-10-26 07:49:10|16283.17|16203.17|16283.49|16203.49|16283.49|16203.49|16283.11|16203.11|10
1729928960000|2024-10-26 07:49:20|16283.51|16203.51|16280.45|16200.45|16283.51|16203.51|16280.45|16200.45|10
1729928970000|2024-10-26 07:49:30|16280.5|16200.5|16280.06|16200.06|16280.5|16200.5|16279.95|16199.95|7
1729928980000|2024-10-26 07:49:40|16280.09|16200.09|16280.09|16200.09|16280.14|16200.14|16280.06|16200.06|6
1729928990000|2024-10-26 07:49:50|16280.1|16200.1|16279.97|16199.97|16280.33|16200.33|16279.9|16199.9|9
1729929000000|2024-10-26 07:50:00|16280.06|16200.06|16280.61|16200.61|16281.38|16201.38|16279.91|16199.91|10
1729929010000|2024-10-26 07:50:10|16280.65|16200.65|16280.54|16200.54|16280.65|16200.65|16280.54|16200.54|8
1729929020000|2024-10-26 07:50:20|16280.5|16200.5|16278.27|16198.27|16280.5|16200.5|16277.99|16197.99|8
1729929030000|2024-10-26 07:50:30|16278.34|16198.34|16278.92|16198.92|16279.21|16199.21|16278.34|16198.34|7
1729929040000|2024-10-26 07:50:40|16279.2|16199.2|16279.11|16199.11|16279.2|16199.2|16278.99|16198.99|9
1729929050000|2024-10-26 07:50:50|16279.13|16199.13|16278.72|16198.72|16279.16|16199.16|16278.7|16198.7|7
1729929060000|2024-10-26 07:51:00|16278.59|16198.59|16278.32|16198.32|16278.59|16198.59|16277.8|16197.8|10
1729929070000|2024-10-26 07:51:10|16278.34|16198.34|16278.68|16198.68|16278.69|16198.69|16278.34|16198.34|7
1729929080000|2024-10-26 07:51:20|16278.66|16198.66|16278.17|16198.17|16278.66|16198.66|16278.05|16198.05|8
1729929090000|2024-10-26 07:51:30|16278.21|16198.21|16278.77|16198.77|16278.77|16198.77|16278.21|16198.21|9
1729929100000|2024-10-26 07:51:40|16278.81|16198.81|16278.43|16198.43|16278.81|16198.81|16278.43|16198.43|10
1729929110000|2024-10-26 07:51:50|16278.46|16198.46|16278.59|16198.59|16278.61|16198.61|16278.43|16198.43|9
1729929120000|2024-10-26 07:52:00|16278.58|16198.58|16278.46|16198.46|16278.62|16198.62|16278.46|16198.46|8
1729929130000|2024-10-26 07:52:10|16278.45|16198.45|16279.08|16199.08|16279.55|16199.55|16278.39|16198.39|10
1729929140000|2024-10-26 07:52:20|16279.05|16199.05|16278.62|16198.62|16279.05|16199.05|16278.62|16198.62|9
1729929150000|2024-10-26 07:52:30|16278.69|16198.69|16279.75|16199.75|16279.75|16199.75|16278.69|16198.69|10
1729929160000|2024-10-26 07:52:40|16279.84|16199.84|16280.23|16200.23|16280.5|16200.5|16279.84|16199.84|9
1729929170000|2024-10-26 07:52:50|16280.5|16200.5|16283.19|16203.19|16283.19|16203.19|16280.5|16200.5|9
1729929180000|2024-10-26 07:53:00|16283.86|16203.86|16284.26|16204.26|16284.45|16204.45|16283.86|16203.86|10
1729929190000|2024-10-26 07:53:10|16284.25|16204.25|16284.51|16204.51|16284.72|16204.72|16283.98|16203.98|10
1729929200000|2024-10-26 07:53:20|16284.4|16204.4|16284.42|16204.42|16284.42|16204.42|16284|16204|9
1729929210000|2024-10-26 07:53:30|16284.26|16204.26|16283.26|16203.26|16284.4|16204.4|16282.85|16202.85|10
1729929220000|2024-10-26 07:53:40|16283.17|16203.17|16284.82|16204.82|16284.83|16204.83|16283.07|16203.07|10
1729929230000|2024-10-26 07:53:50|16284.87|16204.87|16284.94|16204.94|16285.12|16205.12|16284.86|16204.86|9
1729929240000|2024-10-26 07:54:00|16285.02|16205.02|16284.33|16204.33|16285.02|16205.02|16283.88|16203.88|10
1729929250000|2024-10-26 07:54:10|16284.25|16204.25|16284.7|16204.7|16284.89|16204.89|16284.19|16204.19|9
1729929260000|2024-10-26 07:54:20|16284.67|16204.67|16284.31|16204.31|16284.67|16204.67|16284.3|16204.3|8
1729929270000|2024-10-26 07:54:30|16284.51|16204.51|16283.73|16203.73|16284.58|16204.58|16283.73|16203.73|10
1729929280000|2024-10-26 07:54:40|16283.69|16203.69|16283.64|16203.64|16283.69|16203.69|16283.63|16203.63|7
1729929290000|2024-10-26 07:54:50|16283.63|16203.63|16283.89|16203.89|16283.93|16203.93|16283.63|16203.63|7
1729929300000|2024-10-26 07:55:00|16283.84|16203.84|16286.3|16206.3|16286.3|16206.3|16283.84|16203.84|10
1729929310000|2024-10-26 07:55:10|16286.33|16206.33|16286.91|16206.91|16286.91|16206.91|16286.33|16206.33|10
1729929320000|2024-10-26 07:55:20|16286.92|16206.92|16287.51|16207.51|16287.51|16207.51|16286.92|16206.92|8
1729929330000|2024-10-26 07:55:30|16287.52|16207.52|16289.33|16209.33|16289.52|16209.52|16287.52|16207.52|10
1729929340000|2024-10-26 07:55:40|16289.34|16209.34|16289.64|16209.64|16289.64|16209.64|16289.34|16209.34|8
1729929350000|2024-10-26 07:55:50|16289.68|16209.68|16286.85|16206.85|16289.7|16209.7|16286.77|16206.77|8
1729929360000|2024-10-26 07:56:00|16287.01|16207.01|16287|16207|16287.27|16207.27|16287|16207|9
1729929370000|2024-10-26 07:56:10|16287.01|16207.01|16287.22|16207.22|16287.27|16207.27|16287.01|16207.01|10
1729929380000|2024-10-26 07:56:20|16287.24|16207.24|16287.06|16207.06|16287.27|16207.27|16287.05|16207.05|9
1729929390000|2024-10-26 07:56:30|16287.03|16207.03|16288.45|16208.45|16288.45|16208.45|16287.03|16207.03|9
1729929400000|2024-10-26 07:56:40|16288.38|16208.38|16288.24|16208.24|16288.48|16208.48|16287.97|16207.97|10
1729929410000|2024-10-26 07:56:50|16288.22|16208.22|16281.9|16201.9|16288.24|16208.24|16281.9|16201.9|10
1729929420000|2024-10-26 07:57:00|16282.07|16202.07|16281.62|16201.62|16282.07|16202.07|16281.54|16201.54|10
1729929430000|2024-10-26 07:57:10|16281.82|16201.82|16282.97|16202.97|16282.97|16202.97|16281.82|16201.82|10
1729929440000|2024-10-26 07:57:20|16283.13|16203.13|16280.9|16200.9|16283.42|16203.42|16280.9|16200.9|10
1729929450000|2024-10-26 07:57:30|16280.73|16200.73|16281.48|16201.48|16281.48|16201.48|16280.57|16200.57|9
1729929460000|2024-10-26 07:57:40|16281.71|16201.71|16282.36|16202.36|16282.36|16202.36|16281.71|16201.71|9
1729929470000|2024-10-26 07:57:50|16282.48|16202.48|16283.58|16203.58|16283.58|16203.58|16282.48|16202.48|10
1729929480000|2024-10-26 07:58:00|16283.73|16203.73|16283.54|16203.54|16283.77|16203.77|16283.54|16203.54|9
1729929490000|2024-10-26 07:58:10|16283.42|16203.42|16281.48|16201.48|16283.42|16203.42|16281.48|16201.48|10
1729929500000|2024-10-26 07:58:20|16281.6|16201.6|16280.73|16200.73|16281.74|16201.74|16280.73|16200.73|10
1729929510000|2024-10-26 07:58:30|16280.33|16200.33|16279.04|16199.04|16280.62|16200.62|16279.04|16199.04|10
1729929520000|2024-10-26 07:58:40|16278.91|16198.91|16279.13|16199.13|16279.13|16199.13|16278.9|16198.9|7
1729929530000|2024-10-26 07:58:50|16279.16|16199.16|16278.99|16198.99|16279.17|16199.17|16278.97|16198.97|10
1729929540000|2024-10-26 07:59:00|16278.98|16198.98|16278.7|16198.7|16278.98|16198.98|16278.57|16198.57|10
1729929550000|2024-10-26 07:59:10|16278.6|16198.6|16278.4|16198.4|16278.87|16198.87|16278.4|16198.4|10
1729929560000|2024-10-26 07:59:20|16278.45|16198.45|16273.38|16193.38|16278.45|16198.45|16273.38|16193.38|10
1729929570000|2024-10-26 07:59:30|16273.2|16193.2|16272.67|16192.67|16273.2|16193.2|16272.35|16192.35|10
1729929580000|2024-10-26 07:59:40|16272.88|16192.88|16273.79|16193.79|16273.79|16193.79|16272.88|16192.88|8
1729929590000|2024-10-26 07:59:50|16273.73|16193.73|16273.29|16193.29|16273.75|16193.75|16272.95|16192.95|10
1729929600000|2024-10-26 08:00:00|16272.69|16192.69|16272.8|16192.8|16273.29|16193.29|16272.59|16192.59|10
1729929610000|2024-10-26 08:00:10|16272.71|16192.71|16273.52|16193.52|16273.57|16193.57|16272.71|16192.71|10
1729929620000|2024-10-26 08:00:20|16273.54|16193.54|16272.84|16192.84|16273.81|16193.81|16272.84|16192.84|10
1729929630000|2024-10-26 08:00:30|16272.76|16192.76|16271.44|16191.44|16272.76|16192.76|16271.44|16191.44|10
1729929640000|2024-10-26 08:00:40|16271.38|16191.38|16270.94|16190.94|16271.4|16191.4|16270.7|16190.7|10
1729929650000|2024-10-26 08:00:50|16271.11|16191.11|16271.31|16191.31|16271.39|16191.39|16270.92|16190.92|9
1729929660000|2024-10-26 08:01:00|16271.65|16191.65|16271.54|16191.54|16271.86|16191.86|16271.33|16191.33|10
1729929670000|2024-10-26 08:01:10|16271.94|16191.94|16272.65|16192.65|16272.65|16192.65|16271.55|16191.55|10
1729929680000|2024-10-26 08:01:20|16273.01|16193.01|16273.58|16193.58|16273.66|16193.66|16273.01|16193.01|10
1729929690000|2024-10-26 08:01:30|16273.6|16193.6|16273.73|16193.73|16273.82|16193.82|16273.4|16193.4|7
1729929700000|2024-10-26 08:01:40|16273.76|16193.76|16273.71|16193.71|16274.04|16194.04|16273.71|16193.71|9
1729929710000|2024-10-26 08:01:50|16273.72|16193.72|16273.15|16193.15|16273.72|16193.72|16272.7|16192.7|9
1729929720000|2024-10-26 08:02:00|16273.34|16193.34|16276.9|16196.9|16276.9|16196.9|16273.34|16193.34|10
1729929730000|2024-10-26 08:02:10|16276.93|16196.93|16277.17|16197.17|16277.17|16197.17|16276.93|16196.93|8
1729929740000|2024-10-26 08:02:20|16277.24|16197.24|16275.53|16195.53|16277.3|16197.3|16275.53|16195.53|10
1729929750000|2024-10-26 08:02:30|16275.48|16195.48|16275.35|16195.35|16275.48|16195.48|16275.29|16195.29|6
1729929760000|2024-10-26 08:02:40|16275.34|16195.34|16275.78|16195.78|16275.78|16195.78|16275.34|16195.34|10
1729929770000|2024-10-26 08:02:50|16275.87|16195.87|16277.07|16197.07|16277.07|16197.07|16275.55|16195.55|8
1729929780000|2024-10-26 08:03:00|16277.39|16197.39|16278.02|16198.02|16278.19|16198.19|16277.39|16197.39|10
1729929790000|2024-10-26 08:03:10|16278.01|16198.01|16277.62|16197.62|16278.02|16198.02|16277.62|16197.62|8
1729929800000|2024-10-26 08:03:20|16277.64|16197.64|16277.94|16197.94|16277.94|16197.94|16277.62|16197.62|10
1729929810000|2024-10-26 08:03:30|16277.95|16197.95|16277.81|16197.81|16277.96|16197.96|16277.81|16197.81|9
1729929820000|2024-10-26 08:03:40|16277.8|16197.8|16279.82|16199.82|16279.82|16199.82|16277.8|16197.8|10
1729929830000|2024-10-26 08:03:50|16279.91|16199.91|16283.03|16203.03|16283.03|16203.03|16279.91|16199.91|10
1729929840000|2024-10-26 08:04:00|16282.99|16202.99|16283.87|16203.87|16283.87|16203.87|16282.99|16202.99|8
1729929850000|2024-10-26 08:04:10|16283.63|16203.63|16283.69|16203.69|16283.69|16203.69|16282.44|16202.44|9
1729929860000|2024-10-26 08:04:20|16283.77|16203.77|16283.69|16203.69|16283.8|16203.8|16283.68|16203.68|6
1729929870000|2024-10-26 08:04:30|16283.64|16203.64|16284.97|16204.97|16284.97|16204.97|16283.6|16203.6|8
1729929880000|2024-10-26 08:04:40|16285.1|16205.1|16284.52|16204.52|16285.1|16205.1|16284.52|16204.52|8
1729929890000|2024-10-26 08:04:50|16284.55|16204.55|16287.12|16207.12|16287.38|16207.38|16284.37|16204.37|8
1729929900000|2024-10-26 08:05:00|16287.1|16207.1|16286.53|16206.53|16287.1|16207.1|16286.4|16206.4|8
1729929910000|2024-10-26 08:05:10|16286.37|16206.37|16286.02|16206.02|16286.37|16206.37|16285.9|16205.9|9
1729929920000|2024-10-26 08:05:20|16286.31|16206.31|16286.93|16206.93|16286.93|16206.93|16286.3|16206.3|8
1729929930000|2024-10-26 08:05:30|16287.06|16207.06|16287.92|16207.92|16287.92|16207.92|16287.01|16207.01|10
1729929940000|2024-10-26 08:05:40|16288.76|16208.76|16290.79|16210.79|16290.79|16210.79|16288.76|16208.76|10
1729929950000|2024-10-26 08:05:50|16290.82|16210.82|16291.19|16211.19|16291.41|16211.41|16290.82|16210.82|9
1729929960000|2024-10-26 08:06:00|16291.04|16211.04|16291.08|16211.08|16291.12|16211.12|16290.97|16210.97|9
1729929970000|2024-10-26 08:06:10|16291.33|16211.33|16291.98|16211.98|16291.98|16211.98|16291.3|16211.3|8
1729929980000|2024-10-26 08:06:20|16292.26|16212.26|16293.06|16213.06|16293.13|16213.13|16292.26|16212.26|10
1729929990000|2024-10-26 08:06:30|16293.43|16213.43|16293.7|16213.7|16293.7|16213.7|16293.2|16213.2|9
1729930000000|2024-10-26 08:06:40|16293.79|16213.79|16294.92|16214.92|16294.92|16214.92|16293.79|16213.79|9
1729930010000|2024-10-26 08:06:50|16295.16|16215.16|16295.81|16215.81|16295.81|16215.81|16295.09|16215.09|8
1729930020000|2024-10-26 08:07:00|16296.05|16216.05|16295.74|16215.74|16296.05|16216.05|16295.55|16215.55|9
1729930030000|2024-10-26 08:07:10|16295.71|16215.71|16295.98|16215.98|16295.98|16215.98|16295.71|16215.71|7
1729930040000|2024-10-26 08:07:20|16296.19|16216.19|16297.87|16217.87|16297.91|16217.91|16296.19|16216.19|9
1729930050000|2024-10-26 08:07:30|16297.39|16217.39|16296.9|16216.9|16297.39|16217.39|16296.9|16216.9|10
1729930060000|2024-10-26 08:07:40|16296.87|16216.87|16294.85|16214.85|16296.87|16216.87|16294.85|16214.85|10
1729930070000|2024-10-26 08:07:50|16294.86|16214.86|16294.24|16214.24|16294.91|16214.91|16294.24|16214.24|7
1729930080000|2024-10-26 08:08:00|16294.02|16214.02|16293.73|16213.73|16294.02|16214.02|16293.63|16213.63|9
1729930090000|2024-10-26 08:08:10|16293.62|16213.62|16292.56|16212.56|16293.62|16213.62|16292.44|16212.44|10
1729930100000|2024-10-26 08:08:20|16292.3|16212.3|16292.53|16212.53|16292.53|16212.53|16292.23|16212.23|9
1729930110000|2024-10-26 08:08:30|16292.52|16212.52|16292.79|16212.79|16292.87|16212.87|16292.52|16212.52|8
1729930120000|2024-10-26 08:08:40|16292.88|16212.88|16293.25|16213.25|16293.25|16213.25|16292.87|16212.87|9
1729930130000|2024-10-26 08:08:50|16293.48|16213.48|16293.42|16213.42|16293.48|16213.48|16293.23|16213.23|8
1729930140000|2024-10-26 08:09:00|16293.56|16213.56|16293.85|16213.85|16293.85|16213.85|16293.56|16213.56|10
1729930150000|2024-10-26 08:09:10|16293.9|16213.9|16293.82|16213.82|16294.53|16214.53|16293.82|16213.82|9
1729930160000|2024-10-26 08:09:20|16293.79|16213.79|16294.58|16214.58|16294.58|16214.58|16293.76|16213.76|8
1729930170000|2024-10-26 08:09:30|16295.09|16215.09|16292.73|16212.73|16295.09|16215.09|16292.73|16212.73|10
1729930180000|2024-10-26 08:09:40|16292.74|16212.74|16292.84|16212.84|16292.84|16212.84|16292.39|16212.39|9
1729930190000|2024-10-26 08:09:50|16293.08|16213.08|16293.63|16213.63|16293.87|16213.87|16293.08|16213.08|8
1729930200000|2024-10-26 08:10:00|16293.23|16213.23|16293.12|16213.12|16293.23|16213.23|16293.07|16213.07|6
1729930210000|2024-10-26 08:10:10|16293.1|16213.1|16293.05|16213.05|16293.1|16213.1|16292.67|16212.67|7
1729930220000|2024-10-26 08:10:20|16293.23|16213.23|16294.21|16214.21|16294.55|16214.55|16293.23|16213.23|10
1729930230000|2024-10-26 08:10:30|16294.05|16214.05|16293.62|16213.62|16294.13|16214.13|16293.6|16213.6|10
1729930240000|2024-10-26 08:10:40|16293.6|16213.6|16294.93|16214.93|16294.93|16214.93|16293.6|16213.6|9
1729930250000|2024-10-26 08:10:50|16294.96|16214.96|16297|16217|16297.03|16217.03|16294.96|16214.96|10
1729930260000|2024-10-26 08:11:00|16296.49|16216.49|16296.24|16216.24|16296.49|16216.49|16296.06|16216.06|7
1729930270000|2024-10-26 08:11:10|16296.13|16216.13|16295.65|16215.65|16296.63|16216.63|16295.1|16215.1|10
1729930280000|2024-10-26 08:11:20|16295.64|16215.64|16295.79|16215.79|16295.85|16215.85|16295.64|16215.64|8
1729930290000|2024-10-26 08:11:30|16295.75|16215.75|16293.87|16213.87|16295.78|16215.78|16293.87|16213.87|7
1729930300000|2024-10-26 08:11:40|16293.57|16213.57|16294.15|16214.15|16294.15|16214.15|16293.51|16213.51|8
1729930310000|2024-10-26 08:11:50|16294.05|16214.05|16294.12|16214.12|16294.12|16214.12|16294.05|16214.05|9
1729930320000|2024-10-26 08:12:00|16294.13|16214.13|16295|16215|16295.07|16215.07|16294.13|16214.13|9
1729930330000|2024-10-26 08:12:10|16295.59|16215.59|16295.6|16215.6|16295.6|16215.6|16295.48|16215.48|7
1729930340000|2024-10-26 08:12:20|16296.65|16216.65|16298.1|16218.1|16298.1|16218.1|16296.65|16216.65|10
1729930350000|2024-10-26 08:12:30|16298.16|16218.16|16299.44|16219.44|16299.44|16219.44|16298.16|16218.16|10
1729930360000|2024-10-26 08:12:40|16299.53|16219.53|16300.98|16220.98|16300.98|16220.98|16299.53|16219.53|10
1729930370000|2024-10-26 08:12:50|16300.92|16220.92|16300.84|16220.84|16300.92|16220.92|16300.73|16220.73|8
1729930380000|2024-10-26 08:13:00|16300.85|16220.85|16301.41|16221.41|16301.7|16221.7|16300.85|16220.85|10
1729930390000|2024-10-26 08:13:10|16301.65|16221.65|16301.61|16221.61|16301.85|16221.85|16301.57|16221.57|10
1729930400000|2024-10-26 08:13:20|16301.62|16221.62|16301.62|16221.62|16301.89|16221.89|16301.56|16221.56|10
1729930410000|2024-10-26 08:13:30|16301.63|16221.63|16304.05|16224.05|16304.1|16224.1|16301.47|16221.47|8
1729930420000|2024-10-26 08:13:40|16304.23|16224.23|16302.45|16222.45|16304.23|16224.23|16302.45|16222.45|9
1729930430000|2024-10-26 08:13:50|16302.49|16222.49|16301.9|16221.9|16302.6|16222.6|16301.9|16221.9|10
1729930440000|2024-10-26 08:14:00|16302.05|16222.05|16300.16|16220.16|16302.07|16222.07|16300.1|16220.1|10
1729930450000|2024-10-26 08:14:10|16300.29|16220.29|16300.18|16220.18|16300.5|16220.5|16300.18|16220.18|7
1729930460000|2024-10-26 08:14:20|16300.03|16220.03|16300.52|16220.52|16300.52|16220.52|16299.97|16219.97|10
1729930470000|2024-10-26 08:14:30|16300.56|16220.56|16301.34|16221.34|16301.34|16221.34|16300.56|16220.56|9
1729930480000|2024-10-26 08:14:40|16302.27|16222.27|16303.06|16223.06|16303.06|16223.06|16302.27|16222.27|9
1729930490000|2024-10-26 08:14:50|16303.34|16223.34|16304.3|16224.3|16304.3|16224.3|16303.34|16223.34|8
1729930500000|2024-10-26 08:15:00|16304.28|16224.28|16307.1|16227.1|16307.1|16227.1|16304.28|16224.28|10
1729930510000|2024-10-26 08:15:10|16307.22|16227.22|16307.99|16227.99|16308.24|16228.24|16307.22|16227.22|9
1729930520000|2024-10-26 08:15:20|16307.92|16227.92|16309.2|16229.2|16309.2|16229.2|16307.92|16227.92|9
1729930530000|2024-10-26 08:15:30|16309.45|16229.45|16311.45|16231.45|16311.45|16231.45|16309.36|16229.36|10
1729930540000|2024-10-26 08:15:40|16311.38|16231.38|16314.28|16234.28|16314.28|16234.28|16310.87|16230.87|10
1729930550000|2024-10-26 08:15:50|16314.07|16234.07|16315.51|16235.51|16315.51|16235.51|16314.07|16234.07|8
1729930560000|2024-10-26 08:16:00|16315.55|16235.55|16314.77|16234.77|16315.56|16235.56|16314.77|16234.77|7
1729930570000|2024-10-26 08:16:10|16314.59|16234.59|16313.46|16233.46|16314.59|16234.59|16313.46|16233.46|10
1729930580000|2024-10-26 08:16:20|16312.87|16232.87|16311.94|16231.94|16313.53|16233.53|16311.8|16231.8|9
1729930590000|2024-10-26 08:16:30|16312.11|16232.11|16311.37|16231.37|16312.5|16232.5|16311.37|16231.37|10
1729930600000|2024-10-26 08:16:40|16311.4|16231.4|16309.56|16229.56|16311.4|16231.4|16309.56|16229.56|8
1729930610000|2024-10-26 08:16:50|16309.37|16229.37|16308.68|16228.68|16309.37|16229.37|16308.67|16228.67|9
1729930620000|2024-10-26 08:17:00|16308.69|16228.69|16307.75|16227.75|16308.69|16228.69|16306.81|16226.81|10
1729930630000|2024-10-26 08:17:10|16308.43|16228.43|16308.26|16228.26|16308.76|16228.76|16308.26|16228.26|9
1729930640000|2024-10-26 08:17:20|16308.12|16228.12|16306.81|16226.81|16308.45|16228.45|16306.81|16226.81|10
1729930650000|2024-10-26 08:17:30|16306.98|16226.98|16305.03|16225.03|16307.71|16227.71|16305|16225|9
1729930660000|2024-10-26 08:17:40|16304.56|16224.56|16304.6|16224.6|16304.6|16224.6|16304.2|16224.2|8
1729930670000|2024-10-26 08:17:50|16304.29|16224.29|16303.18|16223.18|16304.29|16224.29|16302.61|16222.61|9
1729930680000|2024-10-26 08:18:00|16303.19|16223.19|16302.87|16222.87|16303.19|16223.19|16302.87|16222.87|8
1729930690000|2024-10-26 08:18:10|16302.86|16222.86|16303.31|16223.31|16303.32|16223.32|16302.72|16222.72|10
1729930700000|2024-10-26 08:18:20|16303.25|16223.25|16302.94|16222.94|16303.65|16223.65|16302.94|16222.94|10
1729930710000|2024-10-26 08:18:30|16303.13|16223.13|16301.85|16221.85|16303.13|16223.13|16301.45|16221.45|9
1729930720000|2024-10-26 08:18:40|16301.77|16221.77|16299.56|16219.56|16301.77|16221.77|16299.56|16219.56|9
1729930730000|2024-10-26 08:18:50|16299.53|16219.53|16299.46|16219.46|16299.53|16219.53|16299.11|16219.11|7
1729930740000|2024-10-26 08:19:00|16299.45|16219.45|16298.69|16218.69|16299.5|16219.5|16298.69|16218.69|10
1729930750000|2024-10-26 08:19:10|16298.64|16218.64|16297.25|16217.25|16298.64|16218.64|16297.19|16217.19|7
1729930760000|2024-10-26 08:19:20|16297.31|16217.31|16297.6|16217.6|16297.6|16217.6|16297.3|16217.3|6
1729930770000|2024-10-26 08:19:30|16297.61|16217.61|16297.49|16217.49|16297.9|16217.9|16297.48|16217.48|7
1729930780000|2024-10-26 08:19:40|16297.53|16217.53|16297.59|16217.59|16297.59|16217.59|16297.52|16217.52|8
1729930790000|2024-10-26 08:19:50|16297.6|16217.6|16297.19|16217.19|16297.6|16217.6|16297.19|16217.19|8
1729930800000|2024-10-26 08:20:00|16297.05|16217.05|16296.11|16216.11|16297.05|16217.05|16296.08|16216.08|10
1729930810000|2024-10-26 08:20:10|16296.07|16216.07|16294.69|16214.69|16296.07|16216.07|16294.69|16214.69|8
1729930820000|2024-10-26 08:20:20|16294.67|16214.67|16294.17|16214.17|16294.67|16214.67|16294.17|16214.17|10
1729930830000|2024-10-26 08:20:30|16294.01|16214.01|16293.43|16213.43|16294.01|16214.01|16293.43|16213.43|8
1729930840000|2024-10-26 08:20:40|16293.4|16213.4|16292.4|16212.4|16293.4|16213.4|16292.34|16212.34|10
1729930850000|2024-10-26 08:20:50|16292.43|16212.43|16291.74|16211.74|16292.54|16212.54|16291.74|16211.74|9
1729930860000|2024-10-26 08:21:00|16291.59|16211.59|16291.22|16211.22|16291.59|16211.59|16291.02|16211.02|9
1729930870000|2024-10-26 08:21:10|16291.15|16211.15|16291.43|16211.43|16291.49|16211.49|16291.15|16211.15|10
1729930880000|2024-10-26 08:21:20|16290.92|16210.92|16289.82|16209.82|16290.92|16210.92|16289.82|16209.82|10
1729930890000|2024-10-26 08:21:30|16289.97|16209.97|16288.51|16208.51|16289.97|16209.97|16288.51|16208.51|10
1729930900000|2024-10-26 08:21:40|16288.5|16208.5|16288.63|16208.63|16288.63|16208.63|16288.49|16208.49|9
1729930910000|2024-10-26 08:21:50|16288.62|16208.62|16286.09|16206.09|16288.8|16208.8|16286.09|16206.09|9
1729930920000|2024-10-26 08:22:00|16285.6|16205.6|16287.65|16207.65|16287.65|16207.65|16285.14|16205.14|10
1729930930000|2024-10-26 08:22:10|16287.7|16207.7|16289.4|16209.4|16289.42|16209.42|16287.7|16207.7|9
1729930940000|2024-10-26 08:22:20|16289.33|16209.33|16292.24|16212.24|16292.44|16212.44|16289.33|16209.33|10
1729930950000|2024-10-26 08:22:30|16293.38|16213.38|16294.62|16214.62|16294.62|16214.62|16293.38|16213.38|8
1729930960000|2024-10-26 08:22:40|16295.12|16215.12|16295.68|16215.68|16295.68|16215.68|16295.12|16215.12|9
1729930970000|2024-10-26 08:22:50|16296.12|16216.12|16296.9|16216.9|16296.9|16216.9|16296.12|16216.12|10
1729930980000|2024-10-26 08:23:00|16297.24|16217.24|16297.04|16217.04|16297.38|16217.38|16296.68|16216.68|10
1729930990000|2024-10-26 08:23:10|16296.78|16216.78|16296.76|16216.76|16296.78|16216.78|16296.52|16216.52|9
1729931000000|2024-10-26 08:23:20|16296.7|16216.7|16296.76|16216.76|16296.76|16216.76|16296.7|16216.7|8
1729931010000|2024-10-26 08:23:30|16296.78|16216.78|16295.93|16215.93|16296.78|16216.78|16295.93|16215.93|9
1729931020000|2024-10-26 08:23:40|16296.4|16216.4|16298.8|16218.8|16298.8|16218.8|16296.08|16216.08|8
1729931030000|2024-10-26 08:23:50|16299.06|16219.06|16299.46|16219.46|16299.46|16219.46|16299.06|16219.06|10
1729931040000|2024-10-26 08:24:00|16299.47|16219.47|16298.48|16218.48|16299.47|16219.47|16298.46|16218.46|10
1729931050000|2024-10-26 08:24:10|16298.5|16218.5|16299.02|16219.02|16299.05|16219.05|16298.41|16218.41|9
1729931060000|2024-10-26 08:24:20|16299.1|16219.1|16301.02|16221.02|16301.02|16221.02|16299.1|16219.1|9
1729931070000|2024-10-26 08:24:30|16301.36|16221.36|16301.23|16221.23|16301.84|16221.84|16301.23|16221.23|9
1729931080000|2024-10-26 08:24:40|16301.24|16221.24|16301.44|16221.44|16301.47|16221.47|16301.23|16221.23|8
1729931090000|2024-10-26 08:24:50|16301.69|16221.69|16300.36|16220.36|16301.69|16221.69|16300.35|16220.35|8
1729931100000|2024-10-26 08:25:00|16300.11|16220.11|16298.62|16218.62|16300.22|16220.22|16298.24|16218.24|10
1729931110000|2024-10-26 08:25:10|16298.63|16218.63|16298.85|16218.85|16298.85|16218.85|16298.62|16218.62|9
1729931120000|2024-10-26 08:25:20|16299.07|16219.07|16298.77|16218.77|16299.14|16219.14|16298.71|16218.71|10
1729931130000|2024-10-26 08:25:30|16301.23|16221.23|16301.03|16221.03|16301.24|16221.24|16301.03|16221.03|9
1729931140000|2024-10-26 08:25:40|16301.05|16221.05|16300.36|16220.36|16301.13|16221.13|16300.03|16220.03|10
1729931150000|2024-10-26 08:25:50|16300.39|16220.39|16300.6|16220.6|16300.62|16220.62|16300.25|16220.25|9
1729931160000|2024-10-26 08:26:00|16300.58|16220.58|16299.06|16219.06|16300.7|16220.7|16299.06|16219.06|10
1729931170000|2024-10-26 08:26:10|16298.88|16218.88|16298.13|16218.13|16298.88|16218.88|16298.06|16218.06|10
1729931180000|2024-10-26 08:26:20|16298.28|16218.28|16298.1|16218.1|16298.43|16218.43|16298.1|16218.1|9
1729931190000|2024-10-26 08:26:30|16298.28|16218.28|16299.05|16219.05|16299.06|16219.06|16298.28|16218.28|10
1729931200000|2024-10-26 08:26:40|16299.21|16219.21|16300.04|16220.04|16300.04|16220.04|16299.21|16219.21|10
1729931210000|2024-10-26 08:26:50|16300.09|16220.09|16298.8|16218.8|16300.09|16220.09|16298.8|16218.8|8
1729931220000|2024-10-26 08:27:00|16298.7|16218.7|16298.59|16218.59|16298.7|16218.7|16298.57|16218.57|9
1729931230000|2024-10-26 08:27:10|16298.62|16218.62|16298.38|16218.38|16298.62|16218.62|16297.78|16217.78|10
1729931240000|2024-10-26 08:27:20|16298.7|16218.7|16299.33|16219.33|16299.33|16219.33|16298.7|16218.7|10
1729931250000|2024-10-26 08:27:30|16299.47|16219.47|16298.81|16218.81|16299.57|16219.57|16298.81|16218.81|9
1729931260000|2024-10-26 08:27:40|16298.62|16218.62|16297.6|16217.6|16298.81|16218.81|16297.59|16217.59|9
1729931270000|2024-10-26 08:27:50|16297.59|16217.59|16298.02|16218.02|16298.02|16218.02|16297.59|16217.59|3
1729931280000|2024-10-26 08:28:00|16297.87|16217.87|16298.37|16218.37|16298.37|16218.37|16297.74|16217.74|10
1729931290000|2024-10-26 08:28:10|16299.13|16219.13|16300.57|16220.57|16300.57|16220.57|16299.13|16219.13|10
1729931300000|2024-10-26 08:28:20|16300.89|16220.89|16300.93|16220.93|16301.31|16221.31|16300.89|16220.89|8
1729931310000|2024-10-26 08:28:30|16300.86|16220.86|16301.45|16221.45|16301.45|16221.45|16300.72|16220.72|9
1729931320000|2024-10-26 08:28:40|16301.46|16221.46|16301.54|16221.54|16301.76|16221.76|16301.42|16221.42|9
1729931330000|2024-10-26 08:28:50|16301.59|16221.59|16302.09|16222.09|16302.16|16222.16|16301.59|16221.59|9
1729931340000|2024-10-26 08:29:00|16302.07|16222.07|16301.93|16221.93|16302.07|16222.07|16301.92|16221.92|5
1729931350000|2024-10-26 08:29:10|16301.92|16221.92|16302.04|16222.04|16302.1|16222.1|16301.92|16221.92|9
1729931360000|2024-10-26 08:29:20|16302|16222|16300.5|16220.5|16302.11|16222.11|16300.39|16220.39|9
1729931370000|2024-10-26 08:29:30|16300.6|16220.6|16303.43|16223.43|16303.43|16223.43|16300.6|16220.6|9
1729931380000|2024-10-26 08:29:40|16303.45|16223.45|16304.5|16224.5|16304.54|16224.54|16303.43|16223.43|7
1729931390000|2024-10-26 08:29:50|16304.38|16224.38|16306.18|16226.18|16306.18|16226.18|16304.26|16224.26|10
1729931400000|2024-10-26 08:30:00|16306.21|16226.21|16307.7|16227.7|16307.71|16227.71|16306.21|16226.21|10
1729931410000|2024-10-26 08:30:10|16307.71|16227.71|16310.07|16230.07|16310.07|16230.07|16307.71|16227.71|9
1729931420000|2024-10-26 08:30:20|16310.06|16230.06|16308.44|16228.44|16310.06|16230.06|16308.08|16228.08|10
1729931430000|2024-10-26 08:30:30|16308.65|16228.65|16316.17|16236.17|16316.17|16236.17|16308.65|16228.65|10
1729931440000|2024-10-26 08:30:40|16317.12|16237.12|16316.58|16236.58|16317.49|16237.49|16316.56|16236.56|10
1729931450000|2024-10-26 08:30:50|16316.57|16236.57|16316.48|16236.48|16316.57|16236.57|16315.99|16235.99|9
1729931460000|2024-10-26 08:31:00|16316.5|16236.5|16316.73|16236.73|16318.03|16238.03|16316.37|16236.37|9
1729931470000|2024-10-26 08:31:10|16316.1|16236.1|16315.47|16235.47|16316.2|16236.2|16315.47|16235.47|9
1729931480000|2024-10-26 08:31:20|16315.7|16235.7|16314.98|16234.98|16315.76|16235.76|16314.94|16234.94|10
1729931490000|2024-10-26 08:31:30|16315.18|16235.18|16314.24|16234.24|16315.26|16235.26|16314.24|16234.24|10
1729931500000|2024-10-26 08:31:40|16314.11|16234.11|16315.74|16235.74|16315.74|16235.74|16314.11|16234.11|10
1729931510000|2024-10-26 08:31:50|16315.81|16235.81|16314.68|16234.68|16315.85|16235.85|16314.68|16234.68|10
1729931520000|2024-10-26 08:32:00|16314.63|16234.63|16314.63|16234.63|16314.85|16234.85|16314.56|16234.56|9
1729931530000|2024-10-26 08:32:10|16314.71|16234.71|16313.9|16233.9|16314.96|16234.96|16313.9|16233.9|9
1729931540000|2024-10-26 08:32:20|16313.8|16233.8|16313.23|16233.23|16313.8|16233.8|16313.23|16233.23|9
1729931550000|2024-10-26 08:32:30|16313.17|16233.17|16314.82|16234.82|16314.83|16234.83|16312.96|16232.96|7
1729931560000|2024-10-26 08:32:40|16314.81|16234.81|16314.37|16234.37|16315|16235|16314.33|16234.33|7
1729931570000|2024-10-26 08:32:50|16314.33|16234.33|16315.35|16235.35|16315.35|16235.35|16314.28|16234.28|8
1729931580000|2024-10-26 08:33:00|16315.89|16235.89|16315.07|16235.07|16316.34|16236.34|16314.96|16234.96|9
1729931590000|2024-10-26 08:33:10|16314.98|16234.98|16315.05|16235.05|16315.06|16235.06|16314.48|16234.48|9
1729931600000|2024-10-26 08:33:20|16315.09|16235.09|16315.23|16235.23|16315.32|16235.32|16315.09|16235.09|8
1729931610000|2024-10-26 08:33:30|16315.25|16235.25|16314.95|16234.95|16315.28|16235.28|16314.88|16234.88|9
1729931620000|2024-10-26 08:33:40|16314.69|16234.69|16312.88|16232.88|16314.69|16234.69|16312.88|16232.88|10
1729931630000|2024-10-26 08:33:50|16312.79|16232.79|16312.84|16232.84|16312.84|16232.84|16312.64|16232.64|10
1729931640000|2024-10-26 08:34:00|16312.86|16232.86|16313.08|16233.08|16313.13|16233.13|16312.86|16232.86|9
1729931650000|2024-10-26 08:34:10|16312.95|16232.95|16311.96|16231.96|16312.95|16232.95|16311.96|16231.96|10
1729931660000|2024-10-26 08:34:20|16311.98|16231.98|16311.71|16231.71|16312.06|16232.06|16311.71|16231.71|9
1729931670000|2024-10-26 08:34:30|16311.53|16231.53|16311.5|16231.5|16311.67|16231.67|16311.5|16231.5|10
1729931680000|2024-10-26 08:34:40|16311.55|16231.55|16312.52|16232.52|16312.69|16232.69|16311.55|16231.55|8
1729931690000|2024-10-26 08:34:50|16312.66|16232.66|16312.68|16232.68|16312.77|16232.77|16312.58|16232.58|9
1729931700000|2024-10-26 08:35:00|16312.72|16232.72|16312.2|16232.2|16312.97|16232.97|16312.2|16232.2|10
1729931710000|2024-10-26 08:35:10|16312.17|16232.17|16308.4|16228.4|16312.2|16232.2|16308.4|16228.4|10
1729931720000|2024-10-26 08:35:20|16308.2|16228.2|16308.61|16228.61|16308.61|16228.61|16308.18|16228.18|8
1729931730000|2024-10-26 08:35:30|16308.6|16228.6|16308.29|16228.29|16308.84|16228.84|16308.05|16228.05|9
1729931740000|2024-10-26 08:35:40|16307.95|16227.95|16307.6|16227.6|16308.03|16228.03|16307.6|16227.6|9
1729931750000|2024-10-26 08:35:50|16307.63|16227.63|16307.54|16227.54|16307.63|16227.63|16307.54|16227.54|8
1729931760000|2024-10-26 08:36:00|16307.5|16227.5|16307.87|16227.87|16307.87|16227.87|16307.39|16227.39|8
1729931770000|2024-10-26 08:36:10|16308.12|16228.12|16308.74|16228.74|16309.07|16229.07|16308.12|16228.12|10
1729931780000|2024-10-26 08:36:20|16308.58|16228.58|16304.98|16224.98|16308.58|16228.58|16304.98|16224.98|10
1729931790000|2024-10-26 08:36:30|16304.9|16224.9|16302.92|16222.92|16304.9|16224.9|16302.46|16222.46|9
1729931800000|2024-10-26 08:36:40|16302.95|16222.95|16301.94|16221.94|16302.96|16222.96|16301.83|16221.83|9
1729931810000|2024-10-26 08:36:50|16301.9|16221.9|16301.88|16221.88|16301.91|16221.91|16301.81|16221.81|8
1729931820000|2024-10-26 08:37:00|16301.93|16221.93|16302.1|16222.1|16302.27|16222.27|16301.92|16221.92|6
1729931830000|2024-10-26 08:37:10|16302.09|16222.09|16301.7|16221.7|16302.11|16222.11|16301.7|16221.7|5
1729931840000|2024-10-26 08:37:20|16301.69|16221.69|16302.8|16222.8|16302.8|16222.8|16301.69|16221.69|9
1729931850000|2024-10-26 08:37:30|16302.51|16222.51|16301.91|16221.91|16302.51|16222.51|16301.37|16221.37|8
1729931860000|2024-10-26 08:37:40|16301.93|16221.93|16302.47|16222.47|16302.47|16222.47|16301.93|16221.93|9
1729931870000|2024-10-26 08:37:50|16302.29|16222.29|16302.61|16222.61|16302.62|16222.62|16302.29|16222.29|6
1729931880000|2024-10-26 08:38:00|16302.6|16222.6|16302.21|16222.21|16302.6|16222.6|16302.16|16222.16|8
1729931890000|2024-10-26 08:38:10|16302.19|16222.19|16302.05|16222.05|16302.19|16222.19|16302.01|16222.01|10
1729931900000|2024-10-26 08:38:20|16302.02|16222.02|16301.85|16221.85|16302.02|16222.02|16301.48|16221.48|8
1729931910000|2024-10-26 08:38:30|16301.88|16221.88|16302.06|16222.06|16302.06|16222.06|16301.69|16221.69|9
1729931920000|2024-10-26 08:38:40|16302.07|16222.07|16301.35|16221.35|16302.13|16222.13|16301.35|16221.35|9
1729931930000|2024-10-26 08:38:50|16301.56|16221.56|16300.14|16220.14|16301.56|16221.56|16300.14|16220.14|9
1729931940000|2024-10-26 08:39:00|16300.18|16220.18|16300.57|16220.57|16300.57|16220.57|16300.12|16220.12|9
1729931950000|2024-10-26 08:39:10|16300.44|16220.44|16298.77|16218.77|16300.44|16220.44|16298.77|16218.77|10
1729931960000|2024-10-26 08:39:20|16298.73|16218.73|16299.05|16219.05|16299.19|16219.19|16298.5|16218.5|10
1729931970000|2024-10-26 08:39:30|16299.08|16219.08|16299.46|16219.46|16299.46|16219.46|16299.08|16219.08|7
1729931980000|2024-10-26 08:39:40|16299.43|16219.43|16299.72|16219.72|16299.72|16219.72|16299.43|16219.43|7
1729931990000|2024-10-26 08:39:50|16299.71|16219.71|16299.69|16219.69|16299.73|16219.73|16299.68|16219.68|7
1729932000000|2024-10-26 08:40:00|16299.74|16219.74|16299.59|16219.59|16299.75|16219.75|16299.59|16219.59|7
1729932010000|2024-10-26 08:40:10|16299.49|16219.49|16302.27|16222.27|16302.27|16222.27|16299.49|16219.49|10
1729932020000|2024-10-26 08:40:20|16302.66|16222.66|16302.37|16222.37|16302.68|16222.68|16302.25|16222.25|10
1729932030000|2024-10-26 08:40:30|16302.38|16222.38|16301.23|16221.23|16302.38|16222.38|16301.16|16221.16|8
1729932040000|2024-10-26 08:40:40|16301.37|16221.37|16300.49|16220.49|16301.37|16221.37|16300.45|16220.45|9
1729932050000|2024-10-26 08:40:50|16300.61|16220.61|16301.93|16221.93|16301.93|16221.93|16300.61|16220.61|10
1729932060000|2024-10-26 08:41:00|16301.95|16221.95|16305.36|16225.36|16305.36|16225.36|16301.95|16221.95|10
1729932070000|2024-10-26 08:41:10|16305.23|16225.23|16306.5|16226.5|16306.51|16226.51|16305.23|16225.23|8
1729932080000|2024-10-26 08:41:20|16306.48|16226.48|16307.44|16227.44|16307.44|16227.44|16306.48|16226.48|10
1729932090000|2024-10-26 08:41:30|16307.61|16227.61|16307.66|16227.66|16307.99|16227.99|16307.61|16227.61|7
1729932100000|2024-10-26 08:41:40|16307.65|16227.65|16308.87|16228.87|16308.87|16228.87|16307.62|16227.62|8
1729932110000|2024-10-26 08:41:50|16308.88|16228.88|16309.3|16229.3|16309.3|16229.3|16308.74|16228.74|9
1729932120000|2024-10-26 08:42:00|16309.27|16229.27|16309.13|16229.13|16309.27|16229.27|16309.11|16229.11|8
1729932130000|2024-10-26 08:42:10|16309.12|16229.12|16309.02|16229.02|16309.12|16229.12|16308.89|16228.89|7
1729932140000|2024-10-26 08:42:20|16309.79|16229.79|16308.91|16228.91|16309.85|16229.85|16308.56|16228.56|8
1729932150000|2024-10-26 08:42:30|16308.92|16228.92|16308.6|16228.6|16308.92|16228.92|16308.4|16228.4|10
1729932160000|2024-10-26 08:42:40|16308.67|16228.67|16307.86|16227.86|16309.13|16229.13|16307.83|16227.83|9
1729932170000|2024-10-26 08:42:50|16307.82|16227.82|16308.32|16228.32|16308.32|16228.32|16307.67|16227.67|8
1729932180000|2024-10-26 08:43:00|16308.18|16228.18|16307.9|16227.9|16308.18|16228.18|16307.21|16227.21|10
1729932190000|2024-10-26 08:43:10|16307.89|16227.89|16308.85|16228.85|16308.86|16228.86|16307.82|16227.82|9
1729932200000|2024-10-26 08:43:20|16308.84|16228.84|16307.5|16227.5|16308.84|16228.84|16307.5|16227.5|10
1729932210000|2024-10-26 08:43:30|16307.52|16227.52|16307.73|16227.73|16307.73|16227.73|16307.31|16227.31|9
1729932220000|2024-10-26 08:43:40|16307.72|16227.72|16306.68|16226.68|16307.72|16227.72|16306.68|16226.68|10
1729932230000|2024-10-26 08:43:50|16306.69|16226.69|16305.82|16225.82|16306.69|16226.69|16305.82|16225.82|9
1729932240000|2024-10-26 08:44:00|16305.79|16225.79|16306.29|16226.29|16306.29|16226.29|16305.78|16225.78|10
1729932250000|2024-10-26 08:44:10|16306.31|16226.31|16306.55|16226.55|16306.55|16226.55|16306.14|16226.14|8
1729932260000|2024-10-26 08:44:20|16306.45|16226.45|16308.79|16228.79|16309.06|16229.06|16306.45|16226.45|10
1729932270000|2024-10-26 08:44:30|16308.67|16228.67|16308.76|16228.76|16308.86|16228.86|16308.6|16228.6|8
1729932280000|2024-10-26 08:44:40|16308.6|16228.6|16306.93|16226.93|16308.61|16228.61|16306.93|16226.93|10
1729932290000|2024-10-26 08:44:50|16306.87|16226.87|16306.97|16226.97|16307.06|16227.06|16306.81|16226.81|9
1729932300000|2024-10-26 08:45:00|16307|16227|16307.77|16227.77|16307.77|16227.77|16307|16227|9
1729932310000|2024-10-26 08:45:10|16307.91|16227.91|16309.65|16229.65|16309.65|16229.65|16307.91|16227.91|8
1729932320000|2024-10-26 08:45:20|16309.69|16229.69|16308.68|16228.68|16309.69|16229.69|16308.68|16228.68|5
1729932330000|2024-10-26 08:45:30|16308.16|16228.16|16310.14|16230.14|16310.14|16230.14|16307.6|16227.6|10
1729932340000|2024-10-26 08:45:40|16310.94|16230.94|16311.28|16231.28|16312.25|16232.25|16310.94|16230.94|10
1729932350000|2024-10-26 08:45:50|16311.32|16231.32|16312.4|16232.4|16312.4|16232.4|16311.32|16231.32|6
1729932360000|2024-10-26 08:46:00|16312.36|16232.36|16312.6|16232.6|16312.6|16232.6|16312.22|16232.22|10
1729932370000|2024-10-26 08:46:10|16312.73|16232.73|16312.24|16232.24|16312.73|16232.73|16312.24|16232.24|10
1729932380000|2024-10-26 08:46:20|16312|16232|16312.17|16232.17|16312.17|16232.17|16311.67|16231.67|7
1729932390000|2024-10-26 08:46:30|16312.2|16232.2|16312.81|16232.81|16312.81|16232.81|16312.2|16232.2|9
1729932400000|2024-10-26 08:46:40|16312.93|16232.93|16313|16233|16313|16233|16312.93|16232.93|7
1729932410000|2024-10-26 08:46:50|16313.05|16233.05|16313.49|16233.49|16313.49|16233.49|16313.05|16233.05|9
1729932420000|2024-10-26 08:47:00|16313.51|16233.51|16314.09|16234.09|16314.09|16234.09|16313.51|16233.51|10
1729932430000|2024-10-26 08:47:10|16313.89|16233.89|16314.5|16234.5|16315.35|16235.35|16313.89|16233.89|10
1729932440000|2024-10-26 08:47:20|16314.65|16234.65|16315.45|16235.45|16315.47|16235.47|16314.65|16234.65|10
1729932450000|2024-10-26 08:47:30|16315.49|16235.49|16315.52|16235.52|16315.65|16235.65|16315.49|16235.49|10
1729932460000|2024-10-26 08:47:40|16315.36|16235.36|16315.71|16235.71|16315.71|16235.71|16315.13|16235.13|9
1729932470000|2024-10-26 08:47:50|16315.84|16235.84|16316.51|16236.51|16316.51|16236.51|16315.84|16235.84|9
1729932480000|2024-10-26 08:48:00|16316.82|16236.82|16318.53|16238.53|16318.53|16238.53|16316.82|16236.82|9
1729932490000|2024-10-26 08:48:10|16318.79|16238.79|16319.12|16239.12|16319.12|16239.12|16318.45|16238.45|10
1729932500000|2024-10-26 08:48:20|16319.3|16239.3|16320.27|16240.27|16320.64|16240.64|16319.3|16239.3|10
1729932510000|2024-10-26 08:48:30|16320.47|16240.47|16321.58|16241.58|16321.82|16241.82|16320.47|16240.47|9
1729932520000|2024-10-26 08:48:40|16320.95|16240.95|16320.38|16240.38|16320.95|16240.95|16320.38|16240.38|7
1729932530000|2024-10-26 08:48:50|16320.64|16240.64|16321.92|16241.92|16322.06|16242.06|16320.64|16240.64|10
1729932540000|2024-10-26 08:49:00|16322.17|16242.17|16322.12|16242.12|16322.17|16242.17|16321.78|16241.78|9
1729932550000|2024-10-26 08:49:10|16321.84|16241.84|16325.63|16245.63|16325.73|16245.73|16321.64|16241.64|9
1729932560000|2024-10-26 08:49:20|16325.54|16245.54|16324.43|16244.43|16325.54|16245.54|16324.43|16244.43|10
1729932570000|2024-10-26 08:49:30|16324.33|16244.33|16324.46|16244.46|16324.46|16244.46|16324.33|16244.33|9
1729932580000|2024-10-26 08:49:40|16324.71|16244.71|16325.26|16245.26|16325.26|16245.26|16324.66|16244.66|8
1729932590000|2024-10-26 08:49:50|16325.31|16245.31|16325.68|16245.68|16325.7|16245.7|16325.19|16245.19|8
1729932600000|2024-10-26 08:50:00|16325.74|16245.74|16326.35|16246.35|16326.35|16246.35|16325.6|16245.6|10
1729932610000|2024-10-26 08:50:10|16326.37|16246.37|16327.57|16247.57|16327.65|16247.65|16326.37|16246.37|10
1729932620000|2024-10-26 08:50:20|16327.61|16247.61|16327.8|16247.8|16327.95|16247.95|16327.52|16247.52|10
1729932630000|2024-10-26 08:50:30|16327.66|16247.66|16327.4|16247.4|16327.97|16247.97|16327.4|16247.4|8
1729932640000|2024-10-26 08:50:40|16327.41|16247.41|16327.18|16247.18|16327.41|16247.41|16327.18|16247.18|9
1729932650000|2024-10-26 08:50:50|16327.28|16247.28|16326.97|16246.97|16327.32|16247.32|16326.97|16246.97|9
1729932660000|2024-10-26 08:51:00|16326.82|16246.82|16326.98|16246.98|16327.03|16247.03|16326.82|16246.82|10
1729932670000|2024-10-26 08:51:10|16326.96|16246.96|16326.81|16246.81|16327.23|16247.23|16326.6|16246.6|10
1729932680000|2024-10-26 08:51:20|16326.82|16246.82|16326.83|16246.83|16326.89|16246.89|16326.63|16246.63|9
1729932690000|2024-10-26 08:51:30|16326.77|16246.77|16326.73|16246.73|16326.78|16246.78|16326.62|16246.62|7
1729932700000|2024-10-26 08:51:40|16325.65|16245.65|16324.93|16244.93|16325.65|16245.65|16324.91|16244.91|10
1729932710000|2024-10-26 08:51:50|16324.95|16244.95|16325.46|16245.46|16325.5|16245.5|16324.45|16244.45|10
1729932720000|2024-10-26 08:52:00|16325.43|16245.43|16323.59|16243.59|16325.45|16245.45|16323.59|16243.59|10
1729932730000|2024-10-26 08:52:10|16323.57|16243.57|16323.24|16243.24|16323.57|16243.57|16323.24|16243.24|10
1729932740000|2024-10-26 08:52:20|16323.08|16243.08|16323.7|16243.7|16323.92|16243.92|16323.08|16243.08|10
1729932750000|2024-10-26 08:52:30|16323.63|16243.63|16323.01|16243.01|16323.8|16243.8|16323.01|16243.01|10
1729932760000|2024-10-26 08:52:40|16322.43|16242.43|16320.17|16240.17|16322.43|16242.43|16320.05|16240.05|9
1729932770000|2024-10-26 08:52:50|16320.16|16240.16|16320.13|16240.13|16320.46|16240.46|16320.11|16240.11|7
1729932780000|2024-10-26 08:53:00|16320.21|16240.21|16320.39|16240.39|16320.45|16240.45|16320.15|16240.15|6
1729932790000|2024-10-26 08:53:10|16320.38|16240.38|16320.3|16240.3|16320.38|16240.38|16320.3|16240.3|9
1729932800000|2024-10-26 08:53:20|16320.59|16240.59|16322.08|16242.08|16322.08|16242.08|16320.58|16240.58|10
1729932810000|2024-10-26 08:53:30|16322.14|16242.14|16322.69|16242.69|16322.73|16242.73|16322.12|16242.12|9
1729932820000|2024-10-26 08:53:40|16323.04|16243.04|16322.36|16242.36|16323.04|16243.04|16322.27|16242.27|8
1729932830000|2024-10-26 08:53:50|16322.37|16242.37|16322.32|16242.32|16322.54|16242.54|16322.32|16242.32|8
1729932840000|2024-10-26 08:54:00|16322.16|16242.16|16321.86|16241.86|16322.28|16242.28|16321.82|16241.82|7
1729932850000|2024-10-26 08:54:10|16321.85|16241.85|16322.03|16242.03|16322.03|16242.03|16321.77|16241.77|9
1729932860000|2024-10-26 08:54:20|16321.9|16241.9|16320.45|16240.45|16321.9|16241.9|16320.45|16240.45|8
1729932870000|2024-10-26 08:54:30|16320.58|16240.58|16320.5|16240.5|16320.58|16240.58|16320.43|16240.43|8
1729932880000|2024-10-26 08:54:40|16320.51|16240.51|16320.62|16240.62|16320.62|16240.62|16320.27|16240.27|9
1729932890000|2024-10-26 08:54:50|16320.48|16240.48|16320.77|16240.77|16320.77|16240.77|16320.35|16240.35|6
1729932900000|2024-10-26 08:55:00|16320.78|16240.78|16320.1|16240.1|16320.78|16240.78|16320.05|16240.05|10
1729932910000|2024-10-26 08:55:10|16320.09|16240.09|16320.15|16240.15|16320.15|16240.15|16320|16240|9
1729932920000|2024-10-26 08:55:20|16320.08|16240.08|16319.84|16239.84|16320.08|16240.08|16319.84|16239.84|10
1729932930000|2024-10-26 08:55:30|16319.81|16239.81|16320.82|16240.82|16320.82|16240.82|16319.77|16239.77|7
1729932940000|2024-10-26 08:55:40|16320.78|16240.78|16320.19|16240.19|16320.82|16240.82|16320.19|16240.19|8
1729932950000|2024-10-26 08:55:50|16320.27|16240.27|16318.74|16238.74|16320.47|16240.47|16318.72|16238.72|9
1729932960000|2024-10-26 08:56:00|16318.73|16238.73|16320.05|16240.05|16320.14|16240.14|16318.73|16238.73|9
1729932970000|2024-10-26 08:56:10|16320.04|16240.04|16320.47|16240.47|16320.47|16240.47|16320.01|16240.01|9
1729932980000|2024-10-26 08:56:20|16320.44|16240.44|16321.63|16241.63|16321.63|16241.63|16320.44|16240.44|9
1729932990000|2024-10-26 08:56:30|16322.11|16242.11|16322.56|16242.56|16322.56|16242.56|16321.98|16241.98|10
1729933000000|2024-10-26 08:56:40|16322.54|16242.54|16322.51|16242.51|16322.64|16242.64|16322.34|16242.34|9
1729933010000|2024-10-26 08:56:50|16322.33|16242.33|16322.73|16242.73|16322.76|16242.76|16322.33|16242.33|10
1729933020000|2024-10-26 08:57:00|16322.8|16242.8|16323.22|16243.22|16323.23|16243.23|16322.67|16242.67|8
1729933030000|2024-10-26 08:57:10|16323.64|16243.64|16320.41|16240.41|16323.64|16243.64|16320.41|16240.41|10
1729933040000|2024-10-26 08:57:20|16320.38|16240.38|16320.44|16240.44|16320.58|16240.58|16320.38|16240.38|6
1729933050000|2024-10-26 08:57:30|16320.54|16240.54|16320.93|16240.93|16320.93|16240.93|16320.31|16240.31|9
1729933060000|2024-10-26 08:57:40|16320.87|16240.87|16320.68|16240.68|16320.87|16240.87|16320.63|16240.63|9
1729933070000|2024-10-26 08:57:50|16320.75|16240.75|16321.52|16241.52|16321.52|16241.52|16320.75|16240.75|9
1729933080000|2024-10-26 08:58:00|16321.51|16241.51|16320.14|16240.14|16321.51|16241.51|16319.31|16239.31|9
1729933090000|2024-10-26 08:58:10|16320.83|16240.83|16321.59|16241.59|16321.59|16241.59|16320.83|16240.83|10
1729933100000|2024-10-26 08:58:20|16321.5|16241.5|16321.05|16241.05|16321.52|16241.52|16321.05|16241.05|9
1729933110000|2024-10-26 08:58:30|16320.94|16240.94|16321.17|16241.17|16321.17|16241.17|16320.45|16240.45|9
1729933120000|2024-10-26 08:58:40|16321.48|16241.48|16321.28|16241.28|16321.63|16241.63|16321.24|16241.24|9
1729933130000|2024-10-26 08:58:50|16321.24|16241.24|16321.79|16241.79|16321.79|16241.79|16321.24|16241.24|8
1729933140000|2024-10-26 08:59:00|16321.89|16241.89|16321.77|16241.77|16322.13|16242.13|16321.77|16241.77|9
1729933150000|2024-10-26 08:59:10|16320.74|16240.74|16319.77|16239.77|16320.74|16240.74|16319.54|16239.54|10
1729933160000|2024-10-26 08:59:20|16319.79|16239.79|16319.51|16239.51|16319.84|16239.84|16319.38|16239.38|10
1729933170000|2024-10-26 08:59:30|16319.59|16239.59|16320.16|16240.16|16320.26|16240.26|16319.59|16239.59|8
1729933180000|2024-10-26 08:59:40|16319.95|16239.95|16319.77|16239.77|16319.95|16239.95|16319.67|16239.67|8
1729933190000|2024-10-26 08:59:50|16319.71|16239.71|16320.15|16240.15|16320.44|16240.44|16319.71|16239.71|9
1729933200000|2024-10-26 09:00:00|16320.11|16240.11|16320.65|16240.65|16320.65|16240.65|16319.72|16239.72|10
1729933210000|2024-10-26 09:00:10|16320.76|16240.76|16320.22|16240.22|16321.01|16241.01|16320.18|16240.18|10
1729933220000|2024-10-26 09:00:20|16320.21|16240.21|16320.13|16240.13|16320.46|16240.46|16319.86|16239.86|10
1729933230000|2024-10-26 09:00:30|16320.2|16240.2|16318.6|16238.6|16320.2|16240.2|16318.6|16238.6|10
1729933240000|2024-10-26 09:00:40|16318.24|16238.24|16318|16238|16318.24|16238.24|16317.76|16237.76|10
1729933250000|2024-10-26 09:00:50|16318.26|16238.26|16317.44|16237.44|16318.38|16238.38|16317.37|16237.37|10
1729933260000|2024-10-26 09:01:00|16317.45|16237.45|16317.56|16237.56|16317.8|16237.8|16317.45|16237.45|9
1729933270000|2024-10-26 09:01:10|16317.48|16237.48|16317.01|16237.01|16317.48|16237.48|16317.01|16237.01|9
1729933280000|2024-10-26 09:01:20|16317.02|16237.02|16316.47|16236.47|16317.03|16237.03|16316.47|16236.47|6
1729933290000|2024-10-26 09:01:30|16316.65|16236.65|16317.82|16237.82|16317.88|16237.88|16316.65|16236.65|10
1729933300000|2024-10-26 09:01:40|16317.79|16237.79|16318.43|16238.43|16318.43|16238.43|16317.51|16237.51|9
1729933310000|2024-10-26 09:01:50|16319.29|16239.29|16318.44|16238.44|16319.38|16239.38|16318.38|16238.38|10
1729933320000|2024-10-26 09:02:00|16318.41|16238.41|16319.84|16239.84|16319.84|16239.84|16318.2|16238.2|9
1729933330000|2024-10-26 09:02:10|16319.92|16239.92|16320.1|16240.1|16320.18|16240.18|16319.92|16239.92|10
1729933340000|2024-10-26 09:02:20|16320.11|16240.11|16320.81|16240.81|16321.12|16241.12|16320.07|16240.07|9
1729933350000|2024-10-26 09:02:30|16320.82|16240.82|16320.19|16240.19|16320.82|16240.82|16320.16|16240.16|8
1729933360000|2024-10-26 09:02:40|16320.03|16240.03|16320.43|16240.43|16320.45|16240.45|16319.74|16239.74|10
1729933370000|2024-10-26 09:02:50|16320.42|16240.42|16321.01|16241.01|16321.01|16241.01|16320.39|16240.39|9
1729933380000|2024-10-26 09:03:00|16321.07|16241.07|16321.05|16241.05|16321.23|16241.23|16321.05|16241.05|6
1729933390000|2024-10-26 09:03:10|16321.02|16241.02|16320.4|16240.4|16321.02|16241.02|16320.4|16240.4|10
1729933400000|2024-10-26 09:03:20|16320.27|16240.27|16320.94|16240.94|16320.94|16240.94|16320.14|16240.14|10
1729933410000|2024-10-26 09:03:30|16320.95|16240.95|16321.78|16241.78|16321.78|16241.78|16320.95|16240.95|9
1729933420000|2024-10-26 09:03:40|16321.79|16241.79|16321.64|16241.64|16322.02|16242.02|16321.58|16241.58|10
1729933430000|2024-10-26 09:03:50|16322.19|16242.19|16321.76|16241.76|16322.34|16242.34|16321.76|16241.76|8
1729933440000|2024-10-26 09:04:00|16322.01|16242.01|16318.65|16238.65|16322.01|16242.01|16318.65|16238.65|10
1729933450000|2024-10-26 09:04:10|16318.62|16238.62|16318.76|16238.76|16318.76|16238.76|16318.52|16238.52|9
1729933460000|2024-10-26 09:04:20|16318.77|16238.77|16318.66|16238.66|16318.99|16238.99|16318.48|16238.48|9
1729933470000|2024-10-26 09:04:30|16318.68|16238.68|16318.82|16238.82|16318.84|16238.84|16318.56|16238.56|9
1729933480000|2024-10-26 09:04:40|16318.84|16238.84|16318.56|16238.56|16318.84|16238.84|16318.49|16238.49|7
1729933490000|2024-10-26 09:04:50|16318.61|16238.61|16318.43|16238.43|16318.87|16238.87|16318.22|16238.22|9
1729933500000|2024-10-26 09:05:00|16318.61|16238.61|16320.19|16240.19|16320.19|16240.19|16318.61|16238.61|9
1729933510000|2024-10-26 09:05:10|16320.18|16240.18|16319.8|16239.8|16320.57|16240.57|16319.8|16239.8|9
1729933520000|2024-10-26 09:05:20|16319.73|16239.73|16320.82|16240.82|16320.82|16240.82|16319.15|16239.15|9
1729933530000|2024-10-26 09:05:30|16320.85|16240.85|16318.56|16238.56|16320.85|16240.85|16318.56|16238.56|9
1729933540000|2024-10-26 09:05:40|16318.21|16238.21|16317.04|16237.04|16318.21|16238.21|16317|16237|10
1729933550000|2024-10-26 09:05:50|16316.91|16236.91|16316.7|16236.7|16317.24|16237.24|16316.7|16236.7|9
1729933560000|2024-10-26 09:06:00|16316.62|16236.62|16316.6|16236.6|16316.66|16236.66|16316.57|16236.57|6
1729933570000|2024-10-26 09:06:10|16316.28|16236.28|16315.24|16235.24|16316.3|16236.3|16315.1|16235.1|9
1729933580000|2024-10-26 09:06:20|16315.28|16235.28|16316.09|16236.09|16316.09|16236.09|16315.11|16235.11|10
1729933590000|2024-10-26 09:06:30|16316.23|16236.23|16316.3|16236.3|16316.31|16236.31|16316.23|16236.23|6
1729933600000|2024-10-26 09:06:40|16316.43|16236.43|16314.25|16234.25|16316.58|16236.58|16314.25|16234.25|9
1729933610000|2024-10-26 09:06:50|16314.24|16234.24|16313.79|16233.79|16314.24|16234.24|16313.78|16233.78|9
1729933620000|2024-10-26 09:07:00|16313.54|16233.54|16312.66|16232.66|16313.67|16233.67|16312.66|16232.66|9
1729933630000|2024-10-26 09:07:10|16311.79|16231.79|16311.49|16231.49|16312.08|16232.08|16311.06|16231.06|9
1729933640000|2024-10-26 09:07:20|16311.29|16231.29|16311.05|16231.05|16311.48|16231.48|16311.05|16231.05|8
1729933650000|2024-10-26 09:07:30|16311.24|16231.24|16310.6|16230.6|16311.24|16231.24|16310.6|16230.6|8
1729933660000|2024-10-26 09:07:40|16310.63|16230.63|16310.13|16230.13|16310.64|16230.64|16310.13|16230.13|6
1729933670000|2024-10-26 09:07:50|16310.47|16230.47|16310.72|16230.72|16310.72|16230.72|16310.4|16230.4|7
1729933680000|2024-10-26 09:08:00|16310.67|16230.67|16310.19|16230.19|16310.67|16230.67|16310.19|16230.19|7
1729933690000|2024-10-26 09:08:10|16310.06|16230.06|16309.97|16229.97|16310.06|16230.06|16309.88|16229.88|7
1729933700000|2024-10-26 09:08:20|16309.96|16229.96|16310.13|16230.13|16310.23|16230.23|16309.18|16229.18|10
1729933710000|2024-10-26 09:08:30|16309.75|16229.75|16310.12|16230.12|16310.14|16230.14|16309.73|16229.73|9
1729933720000|2024-10-26 09:08:40|16310.18|16230.18|16310.72|16230.72|16310.8|16230.8|16310.18|16230.18|7
1729933730000|2024-10-26 09:08:50|16310.71|16230.71|16312.65|16232.65|16312.65|16232.65|16310.71|16230.71|9
1729933740000|2024-10-26 09:09:00|16313.15|16233.15|16313.85|16233.85|16314.29|16234.29|16313.15|16233.15|10
1729933750000|2024-10-26 09:09:10|16313.81|16233.81|16313.93|16233.93|16314.19|16234.19|16313.58|16233.58|10
1729933760000|2024-10-26 09:09:20|16313.87|16233.87|16314.38|16234.38|16314.38|16234.38|16313.82|16233.82|9
1729933770000|2024-10-26 09:09:30|16314.37|16234.37|16316.91|16236.91|16316.91|16236.91|16313.99|16233.99|10
1729933780000|2024-10-26 09:09:40|16316.39|16236.39|16316.41|16236.41|16316.43|16236.43|16316.39|16236.39|8
1729933790000|2024-10-26 09:09:50|16316.44|16236.44|16316.73|16236.73|16316.84|16236.84|16316.44|16236.44|9
1729933800000|2024-10-26 09:10:00|16316.72|16236.72|16317.32|16237.32|16317.32|16237.32|16316.66|16236.66|8
1729933810000|2024-10-26 09:10:10|16317.33|16237.33|16317.5|16237.5|16317.67|16237.67|16317.29|16237.29|9
1729933820000|2024-10-26 09:10:20|16317.41|16237.41|16317.75|16237.75|16317.75|16237.75|16317.41|16237.41|9
1729933830000|2024-10-26 09:10:30|16317.53|16237.53|16318.22|16238.22|16318.22|16238.22|16317.53|16237.53|6
1729933840000|2024-10-26 09:10:40|16318.76|16238.76|16319.1|16239.1|16319.1|16239.1|16318.76|16238.76|10
1729933850000|2024-10-26 09:10:50|16319.09|16239.09|16319.11|16239.11|16319.17|16239.17|16319.09|16239.09|6
1729933860000|2024-10-26 09:11:00|16319.1|16239.1|16318.86|16238.86|16319.1|16239.1|16318.86|16238.86|6
1729933870000|2024-10-26 09:11:10|16318.88|16238.88|16319|16239|16319|16239|16318.85|16238.85|9
1729933880000|2024-10-26 09:11:20|16319.09|16239.09|16318.39|16238.39|16319.18|16239.18|16318.39|16238.39|10
1729933890000|2024-10-26 09:11:30|16318.49|16238.49|16318.36|16238.36|16318.49|16238.49|16318.35|16238.35|7
1729933900000|2024-10-26 09:11:40|16318.53|16238.53|16319.55|16239.55|16319.56|16239.56|16318.53|16238.53|9
1729933910000|2024-10-26 09:11:50|16319.49|16239.49|16319.72|16239.72|16319.76|16239.76|16319.49|16239.49|10
1729933920000|2024-10-26 09:12:00|16319.66|16239.66|16319.7|16239.7|16319.7|16239.7|16319.64|16239.64|7
1729933930000|2024-10-26 09:12:10|16320.52|16240.52|16320.33|16240.33|16320.62|16240.62|16320.33|16240.33|7
1729933940000|2024-10-26 09:12:20|16320.27|16240.27|16320.48|16240.48|16320.56|16240.56|16320.27|16240.27|9
1729933950000|2024-10-26 09:12:30|16320.57|16240.57|16320.51|16240.51|16320.6|16240.6|16320.44|16240.44|9
1729933960000|2024-10-26 09:12:40|16319.04|16239.04|16317.84|16237.84|16319.04|16239.04|16317.84|16237.84|9
1729933970000|2024-10-26 09:12:50|16317.89|16237.89|16318.33|16238.33|16318.36|16238.36|16317.28|16237.28|9
1729933980000|2024-10-26 09:13:00|16318.59|16238.59|16318.81|16238.81|16318.81|16238.81|16318.59|16238.59|8
1729933990000|2024-10-26 09:13:10|16318.84|16238.84|16319.44|16239.44|16319.44|16239.44|16318.84|16238.84|7
1729934000000|2024-10-26 09:13:20|16319.65|16239.65|16321.52|16241.52|16321.69|16241.69|16319.65|16239.65|8
1729934010000|2024-10-26 09:13:30|16321.64|16241.64|16321.61|16241.61|16322.07|16242.07|16321.61|16241.61|10
1729934020000|2024-10-26 09:13:40|16321.59|16241.59|16321.56|16241.56|16321.61|16241.61|16321.5|16241.5|8
1729934030000|2024-10-26 09:13:50|16321.57|16241.57|16321.71|16241.71|16321.71|16241.71|16321.56|16241.56|5
1729934040000|2024-10-26 09:14:00|16321.69|16241.69|16322.52|16242.52|16322.52|16242.52|16321.69|16241.69|10
1729934050000|2024-10-26 09:14:10|16322.75|16242.75|16323.18|16243.18|16323.55|16243.55|16322.71|16242.71|9
1729934060000|2024-10-26 09:14:20|16323.15|16243.15|16322.86|16242.86|16323.15|16243.15|16322.82|16242.82|8
1729934070000|2024-10-26 09:14:30|16322.85|16242.85|16322.62|16242.62|16322.85|16242.85|16322.62|16242.62|7
1729934080000|2024-10-26 09:14:40|16322.84|16242.84|16322.82|16242.82|16322.85|16242.85|16322.82|16242.82|7
1729934090000|2024-10-26 09:14:50|16322.73|16242.73|16322.8|16242.8|16322.8|16242.8|16322.7|16242.7|10
1729934100000|2024-10-26 09:15:00|16322.74|16242.74|16322.69|16242.69|16322.76|16242.76|16322.65|16242.65|6
1729934110000|2024-10-26 09:15:10|16322.64|16242.64|16322.75|16242.75|16322.85|16242.85|16322.64|16242.64|9
1729934120000|2024-10-26 09:15:20|16322.81|16242.81|16324.34|16244.34|16324.34|16244.34|16322.81|16242.81|9
1729934130000|2024-10-26 09:15:30|16324.33|16244.33|16324.6|16244.6|16324.6|16244.6|16324.05|16244.05|9
1729934140000|2024-10-26 09:15:40|16325.27|16245.27|16325.84|16245.84|16325.84|16245.84|16325.27|16245.27|9
1729934150000|2024-10-26 09:15:50|16326.02|16246.02|16327.78|16247.78|16328.04|16248.04|16326.02|16246.02|9
1729934160000|2024-10-26 09:16:00|16327.69|16247.69|16329.1|16249.1|16329.25|16249.25|16327.69|16247.69|9
1729934170000|2024-10-26 09:16:10|16329|16249|16325.41|16245.41|16329.03|16249.03|16325.41|16245.41|9
1729934180000|2024-10-26 09:16:20|16325.43|16245.43|16327|16247|16327.06|16247.06|16325.42|16245.42|10
1729934190000|2024-10-26 09:16:30|16326.99|16246.99|16327.86|16247.86|16327.88|16247.88|16326.99|16246.99|9
1729934200000|2024-10-26 09:16:40|16327.84|16247.84|16328.77|16248.77|16328.77|16248.77|16327.84|16247.84|10
1729934210000|2024-10-26 09:16:50|16328.89|16248.89|16330.18|16250.18|16330.18|16250.18|16328.89|16248.89|9
1729934220000|2024-10-26 09:17:00|16329.69|16249.69|16329.83|16249.83|16329.83|16249.83|16329.64|16249.64|9
1729934230000|2024-10-26 09:17:10|16329.94|16249.94|16330.05|16250.05|16330.15|16250.15|16329.94|16249.94|8
1729934240000|2024-10-26 09:17:20|16330.03|16250.03|16330.25|16250.25|16330.41|16250.41|16329.82|16249.82|10
1729934250000|2024-10-26 09:17:30|16330.01|16250.01|16329.46|16249.46|16330.01|16250.01|16328.91|16248.91|10
1729934260000|2024-10-26 09:17:40|16329.47|16249.47|16329.54|16249.54|16329.7|16249.7|16329.21|16249.21|9
1729934270000|2024-10-26 09:17:50|16329.58|16249.58|16329.77|16249.77|16329.77|16249.77|16329.58|16249.58|7
1729934280000|2024-10-26 09:18:00|16329.9|16249.9|16329.92|16249.92|16330.01|16250.01|16329.89|16249.89|7
1729934290000|2024-10-26 09:18:10|16329.91|16249.91|16330.11|16250.11|16330.14|16250.14|16329.72|16249.72|9
1729934300000|2024-10-26 09:18:20|16330.14|16250.14|16329.82|16249.82|16330.14|16250.14|16329.43|16249.43|8
1729934310000|2024-10-26 09:18:30|16329.92|16249.92|16329.76|16249.76|16331.09|16251.09|16329.76|16249.76|10
1729934320000|2024-10-26 09:18:40|16329.25|16249.25|16329.5|16249.5|16329.57|16249.57|16328.57|16248.57|10
1729934330000|2024-10-26 09:18:50|16329.87|16249.87|16330.74|16250.74|16330.74|16250.74|16329.87|16249.87|9
1729934340000|2024-10-26 09:19:00|16330.94|16250.94|16330.98|16250.98|16331.61|16251.61|16330.94|16250.94|10
1729934350000|2024-10-26 09:19:10|16330.99|16250.99|16331.36|16251.36|16331.36|16251.36|16330.94|16250.94|7
1729934360000|2024-10-26 09:19:20|16331.38|16251.38|16331.88|16251.88|16331.88|16251.88|16331.37|16251.37|6
1729934370000|2024-10-26 09:19:30|16331.9|16251.9|16335.1|16255.1|16335.1|16255.1|16331.9|16251.9|9
1729934380000|2024-10-26 09:19:40|16335.08|16255.08|16336.19|16256.19|16336.19|16256.19|16334.73|16254.73|10
1729934390000|2024-10-26 09:19:50|16336.42|16256.42|16337.74|16257.74|16337.74|16257.74|16336.42|16256.42|9
1729934400000|2024-10-26 09:20:00|16338.08|16258.08|16341.72|16261.72|16341.72|16261.72|16337.88|16257.88|10
1729934410000|2024-10-26 09:20:10|16342.15|16262.15|16342.74|16262.74|16342.76|16262.76|16342.06|16262.06|10
1729934420000|2024-10-26 09:20:20|16342.75|16262.75|16342.83|16262.83|16343.98|16263.98|16341.8|16261.8|10
1729934430000|2024-10-26 09:20:30|16342.96|16262.96|16342.44|16262.44|16342.96|16262.96|16342.33|16262.33|10
1729934440000|2024-10-26 09:20:40|16342.41|16262.41|16342.2|16262.2|16342.41|16262.41|16342.02|16262.02|9
1729934450000|2024-10-26 09:20:50|16342.14|16262.14|16342.25|16262.25|16342.98|16262.98|16342.14|16262.14|8
1729934460000|2024-10-26 09:21:00|16342.22|16262.22|16342.3|16262.3|16342.41|16262.41|16342.21|16262.21|10
1729934470000|2024-10-26 09:21:10|16342.07|16262.07|16337.96|16257.96|16342.07|16262.07|16337.96|16257.96|8
1729934480000|2024-10-26 09:21:20|16337.63|16257.63|16338.83|16258.83|16338.83|16258.83|16337.36|16257.36|9
1729934490000|2024-10-26 09:21:30|16338.82|16258.82|16341.23|16261.23|16341.31|16261.31|16338.82|16258.82|10
1729934500000|2024-10-26 09:21:40|16341.24|16261.24|16340.36|16260.36|16341.25|16261.25|16340.35|16260.35|9
1729934510000|2024-10-26 09:21:50|16341.27|16261.27|16344.16|16264.16|16344.16|16264.16|16341.27|16261.27|9
1729934520000|2024-10-26 09:22:00|16344.61|16264.61|16346.02|16266.02|16346.23|16266.23|16344.61|16264.61|9
1729934530000|2024-10-26 09:22:10|16346.01|16266.01|16345.26|16265.26|16346.01|16266.01|16345.26|16265.26|8
1729934540000|2024-10-26 09:22:20|16345.19|16265.19|16343.14|16263.14|16345.19|16265.19|16343.14|16263.14|10
1729934550000|2024-10-26 09:22:30|16343.11|16263.11|16341.76|16261.76|16343.11|16263.11|16341.51|16261.51|10
1729934560000|2024-10-26 09:22:40|16341.78|16261.78|16342.51|16262.51|16342.51|16262.51|16341.58|16261.58|10
1729934570000|2024-10-26 09:22:50|16342.48|16262.48|16343.33|16263.33|16343.35|16263.35|16342.48|16262.48|10
1729934580000|2024-10-26 09:23:00|16343.3|16263.3|16342.92|16262.92|16343.3|16263.3|16342.87|16262.87|8
1729934590000|2024-10-26 09:23:10|16342.98|16262.98|16343.6|16263.6|16344.55|16264.55|16342.98|16262.98|10
1729934600000|2024-10-26 09:23:20|16343.35|16263.35|16343.39|16263.39|16343.39|16263.39|16342.97|16262.97|10
1729934610000|2024-10-26 09:23:30|16343.49|16263.49|16343.52|16263.52|16343.75|16263.75|16343.49|16263.49|10
1729934620000|2024-10-26 09:23:40|16343.54|16263.54|16345.33|16265.33|16345.37|16265.37|16343.26|16263.26|10
1729934630000|2024-10-26 09:23:50|16346.39|16266.39|16345.63|16265.63|16347.12|16267.12|16345.63|16265.63|10
1729934640000|2024-10-26 09:24:00|16345.89|16265.89|16345.14|16265.14|16346.66|16266.66|16345.14|16265.14|9
1729934650000|2024-10-26 09:24:10|16344.79|16264.79|16344.76|16264.76|16345.07|16265.07|16344.59|16264.59|9
1729934660000|2024-10-26 09:24:20|16344.71|16264.71|16345.29|16265.29|16345.29|16265.29|16344.71|16264.71|10
1729934670000|2024-10-26 09:24:30|16345.5|16265.5|16347.14|16267.14|16347.14|16267.14|16345.28|16265.28|10
1729934680000|2024-10-26 09:24:40|16347.38|16267.38|16348.75|16268.75|16348.77|16268.77|16347.38|16267.38|10
1729934690000|2024-10-26 09:24:50|16348.77|16268.77|16349.09|16269.09|16349.09|16269.09|16348.74|16268.74|10
1729934700000|2024-10-26 09:25:00|16349.01|16269.01|16349.59|16269.59|16349.59|16269.59|16349.01|16269.01|8
1729934710000|2024-10-26 09:25:10|16349.67|16269.67|16348.98|16268.98|16349.67|16269.67|16348.63|16268.63|7
1729934720000|2024-10-26 09:25:20|16348.94|16268.94|16356.1|16276.1|16356.12|16276.12|16348.94|16268.94|10
1729934730000|2024-10-26 09:25:30|16356.35|16276.35|16355.31|16275.31|16357.33|16277.33|16355.31|16275.31|10
1729934740000|2024-10-26 09:25:40|16355.01|16275.01|16355.65|16275.65|16355.65|16275.65|16354.85|16274.85|10
1729934750000|2024-10-26 09:25:50|16355.95|16275.95|16356.8|16276.8|16356.8|16276.8|16355.91|16275.91|8
1729934760000|2024-10-26 09:26:00|16356.85|16276.85|16355.84|16275.84|16356.91|16276.91|16355.8|16275.8|9
1729934770000|2024-10-26 09:26:10|16355.83|16275.83|16355.81|16275.81|16356.09|16276.09|16355.81|16275.81|9
1729934780000|2024-10-26 09:26:20|16356|16276|16357.34|16277.34|16357.39|16277.39|16356|16276|10
1729934790000|2024-10-26 09:26:30|16357.33|16277.33|16358.11|16278.11|16358.11|16278.11|16357.33|16277.33|10
1729934800000|2024-10-26 09:26:40|16358.16|16278.16|16357.78|16277.78|16358.28|16278.28|16357.78|16277.78|9
1729934810000|2024-10-26 09:26:50|16357.76|16277.76|16360.68|16280.68|16360.68|16280.68|16357.66|16277.66|8
1729934820000|2024-10-26 09:27:00|16361.19|16281.19|16361.16|16281.16|16361.25|16281.25|16360.99|16280.99|10
1729934830000|2024-10-26 09:27:10|16361.15|16281.15|16361.27|16281.27|16361.41|16281.41|16361.09|16281.09|10
1729934840000|2024-10-26 09:27:20|16361.28|16281.28|16360.95|16280.95|16361.28|16281.28|16360.75|16280.75|9
1729934850000|2024-10-26 09:27:30|16361.35|16281.35|16362.74|16282.74|16362.74|16282.74|16361.35|16281.35|10
1729934860000|2024-10-26 09:27:40|16362.7|16282.7|16363.82|16283.82|16363.82|16283.82|16362.5|16282.5|10
1729934870000|2024-10-26 09:27:50|16363.77|16283.77|16361.59|16281.59|16363.82|16283.82|16361.59|16281.59|8
1729934880000|2024-10-26 09:28:00|16361.67|16281.67|16364.83|16284.83|16364.83|16284.83|16360.75|16280.75|10
1729934890000|2024-10-26 09:28:10|16365|16285|16364.87|16284.87|16365.12|16285.12|16364.63|16284.63|9
1729934900000|2024-10-26 09:28:20|16364.84|16284.84|16363.71|16283.71|16364.97|16284.97|16363.71|16283.71|9
1729934910000|2024-10-26 09:28:30|16362.87|16282.87|16360.95|16280.95|16362.87|16282.87|16360.95|16280.95|10
1729934920000|2024-10-26 09:28:40|16360.9|16280.9|16360.81|16280.81|16360.99|16280.99|16360.81|16280.81|9
1729934930000|2024-10-26 09:28:50|16360.78|16280.78|16357.98|16277.98|16361|16281|16357.98|16277.98|10
1729934940000|2024-10-26 09:29:00|16357.31|16277.31|16354.19|16274.19|16357.31|16277.31|16353.85|16273.85|10
1729934950000|2024-10-26 09:29:10|16354.22|16274.22|16353.56|16273.56|16354.22|16274.22|16353.43|16273.43|10
1729934960000|2024-10-26 09:29:20|16353.01|16273.01|16353.38|16273.38|16353.47|16273.47|16353.01|16273.01|9
1729934970000|2024-10-26 09:29:30|16353.41|16273.41|16352.74|16272.74|16353.42|16273.42|16352.71|16272.71|9
1729934980000|2024-10-26 09:29:40|16352.7|16272.7|16352.03|16272.03|16352.7|16272.7|16351.74|16271.74|9
1729934990000|2024-10-26 09:29:50|16351.99|16271.99|16352.96|16272.96|16353.37|16273.37|16351.99|16271.99|7
1729935000000|2024-10-26 09:30:00|16352.76|16272.76|16349.16|16269.16|16353.37|16273.37|16349.16|16269.16|10
1729935010000|2024-10-26 09:30:10|16349.23|16269.23|16346.88|16266.88|16349.63|16269.63|16346.88|16266.88|9
1729935020000|2024-10-26 09:30:20|16346.97|16266.97|16347.15|16267.15|16347.54|16267.54|16346.97|16266.97|10
1729935030000|2024-10-26 09:30:30|16347.18|16267.18|16352.11|16272.11|16353.07|16273.07|16347.18|16267.18|9
1729935040000|2024-10-26 09:30:40|16352.16|16272.16|16351.03|16271.03|16352.16|16272.16|16351.03|16271.03|10
1729935050000|2024-10-26 09:30:50|16350.99|16270.99|16350.23|16270.23|16350.99|16270.99|16350.23|16270.23|10
1729935060000|2024-10-26 09:31:00|16350.1|16270.1|16348.79|16268.79|16350.35|16270.35|16348.79|16268.79|10
1729935070000|2024-10-26 09:31:10|16348.86|16268.86|16348.76|16268.76|16349.34|16269.34|16348.68|16268.68|10
1729935080000|2024-10-26 09:31:20|16349.04|16269.04|16349.33|16269.33|16349.36|16269.36|16349.04|16269.04|10
1729935090000|2024-10-26 09:31:30|16349.29|16269.29|16347.09|16267.09|16349.29|16269.29|16347.09|16267.09|9
1729935100000|2024-10-26 09:31:40|16347.08|16267.08|16346.85|16266.85|16347.74|16267.74|16346.85|16266.85|9
1729935110000|2024-10-26 09:31:50|16346.8|16266.8|16345.5|16265.5|16346.8|16266.8|16345.5|16265.5|9
1729935120000|2024-10-26 09:32:00|16345.51|16265.51|16345.19|16265.19|16345.52|16265.52|16345.19|16265.19|8
1729935130000|2024-10-26 09:32:10|16345.2|16265.2|16342.29|16262.29|16345.2|16265.2|16342.29|16262.29|10
1729935140000|2024-10-26 09:32:20|16341.93|16261.93|16341.95|16261.95|16342.28|16262.28|16341.71|16261.71|10
1729935150000|2024-10-26 09:32:30|16341.73|16261.73|16339.84|16259.84|16341.73|16261.73|16339.84|16259.84|9
1729935160000|2024-10-26 09:32:40|16339.55|16259.55|16339.06|16259.06|16339.55|16259.55|16339|16259|8
1729935170000|2024-10-26 09:32:50|16338.97|16258.97|16336.92|16256.92|16339|16259|16336.92|16256.92|8
1729935180000|2024-10-26 09:33:00|16336.91|16256.91|16335.25|16255.25|16336.91|16256.91|16335.25|16255.25|10
1729935190000|2024-10-26 09:33:10|16335.2|16255.2|16336.76|16256.76|16336.87|16256.87|16335.2|16255.2|9
1729935200000|2024-10-26 09:33:20|16336.77|16256.77|16336.73|16256.73|16337.35|16257.35|16336.68|16256.68|10
1729935210000|2024-10-26 09:33:30|16336.77|16256.77|16337.02|16257.02|16337.02|16257.02|16336.42|16256.42|8
1729935220000|2024-10-26 09:33:40|16337.41|16257.41|16336.32|16256.32|16337.48|16257.48|16336.27|16256.27|9
1729935230000|2024-10-26 09:33:50|16336.31|16256.31|16335.81|16255.81|16336.31|16256.31|16335.81|16255.81|9
1729935240000|2024-10-26 09:34:00|16335.79|16255.79|16335.8|16255.8|16335.8|16255.8|16335.57|16255.57|7
1729935250000|2024-10-26 09:34:10|16336.16|16256.16|16335.89|16255.89|16336.18|16256.18|16335.68|16255.68|9
1729935260000|2024-10-26 09:34:20|16335.83|16255.83|16335.95|16255.95|16336.09|16256.09|16335.68|16255.68|8
1729935270000|2024-10-26 09:34:30|16336.36|16256.36|16336.38|16256.38|16336.66|16256.66|16336.36|16256.36|9
1729935280000|2024-10-26 09:34:40|16336.59|16256.59|16336.58|16256.58|16337.02|16257.02|16336.58|16256.58|10
1729935290000|2024-10-26 09:34:50|16336.56|16256.56|16335.88|16255.88|16336.56|16256.56|16335.87|16255.87|8
1729935300000|2024-10-26 09:35:00|16335.87|16255.87|16335.23|16255.23|16335.88|16255.88|16335.23|16255.23|8
1729935310000|2024-10-26 09:35:10|16335.14|16255.14|16335.07|16255.07|16335.44|16255.44|16334.79|16254.79|10
1729935320000|2024-10-26 09:35:20|16335.04|16255.04|16336|16256|16336.15|16256.15|16334.99|16254.99|10
1729935330000|2024-10-26 09:35:30|16336.35|16256.35|16338|16258|16338.24|16258.24|16336.3|16256.3|10
1729935340000|2024-10-26 09:35:40|16338.13|16258.13|16338.15|16258.15|16338.46|16258.46|16338.13|16258.13|8
1729935350000|2024-10-26 09:35:50|16338.16|16258.16|16338.07|16258.07|16338.4|16258.4|16338.03|16258.03|9
1729935360000|2024-10-26 09:36:00|16338.09|16258.09|16337.76|16257.76|16338.23|16258.23|16337.72|16257.72|10
1729935370000|2024-10-26 09:36:10|16337.77|16257.77|16338.35|16258.35|16338.35|16258.35|16337.77|16257.77|9
1729935380000|2024-10-26 09:36:20|16338.59|16258.59|16338.81|16258.81|16338.9|16258.9|16338.59|16258.59|7
1729935390000|2024-10-26 09:36:30|16338.72|16258.72|16338.25|16258.25|16338.72|16258.72|16338.25|16258.25|9
1729935400000|2024-10-26 09:36:40|16338.41|16258.41|16338.48|16258.48|16338.5|16258.5|16338.29|16258.29|10
1729935410000|2024-10-26 09:36:50|16338.45|16258.45|16338.59|16258.59|16338.62|16258.62|16338.45|16258.45|6
1729935420000|2024-10-26 09:37:00|16338.55|16258.55|16338.7|16258.7|16338.7|16258.7|16338.5|16258.5|9
1729935430000|2024-10-26 09:37:10|16338.74|16258.74|16338.41|16258.41|16338.75|16258.75|16338.39|16258.39|9
1729935440000|2024-10-26 09:37:20|16338.04|16258.04|16337.92|16257.92|16338.04|16258.04|16337.92|16257.92|9
1729935450000|2024-10-26 09:37:30|16338.45|16258.45|16338.87|16258.87|16338.87|16258.87|16338.45|16258.45|7
1729935460000|2024-10-26 09:37:40|16338.85|16258.85|16339.6|16259.6|16339.6|16259.6|16338.82|16258.82|8
1729935470000|2024-10-26 09:37:50|16339.71|16259.71|16339.83|16259.83|16339.98|16259.98|16339.71|16259.71|10
1729935480000|2024-10-26 09:38:00|16339.98|16259.98|16340.73|16260.73|16340.73|16260.73|16339.98|16259.98|7
1729935490000|2024-10-26 09:38:10|16340.83|16260.83|16342.62|16262.62|16342.62|16262.62|16340.83|16260.83|10
1729935500000|2024-10-26 09:38:20|16342.68|16262.68|16342.39|16262.39|16342.77|16262.77|16342.31|16262.31|9
1729935510000|2024-10-26 09:38:30|16341.26|16261.26|16339.76|16259.76|16341.26|16261.26|16339.76|16259.76|8
1729935520000|2024-10-26 09:38:40|16339.73|16259.73|16338.87|16258.87|16339.81|16259.81|16338.79|16258.79|10
1729935530000|2024-10-26 09:38:50|16338.83|16258.83|16340.83|16260.83|16340.83|16260.83|16338.83|16258.83|10
1729935540000|2024-10-26 09:39:00|16341.31|16261.31|16342.35|16262.35|16342.35|16262.35|16341.31|16261.31|10
1729935550000|2024-10-26 09:39:10|16342.31|16262.31|16340.13|16260.13|16342.34|16262.34|16340.13|16260.13|10
1729935560000|2024-10-26 09:39:20|16340.24|16260.24|16340.85|16260.85|16340.85|16260.85|16340.18|16260.18|5
1729935570000|2024-10-26 09:39:30|16340.94|16260.94|16340.95|16260.95|16341.01|16261.01|16340.94|16260.94|8
1729935580000|2024-10-26 09:39:40|16340.97|16260.97|16340.7|16260.7|16341.1|16261.1|16340.7|16260.7|9
1729935590000|2024-10-26 09:39:50|16340.71|16260.71|16341.42|16261.42|16341.46|16261.46|16340.71|16260.71|10
1729935600000|2024-10-26 09:40:00|16340.97|16260.97|16338.93|16258.93|16340.97|16260.97|16338.93|16258.93|9
1729935610000|2024-10-26 09:40:10|16338.88|16258.88|16338.73|16258.73|16338.88|16258.88|16338.72|16258.72|7
1729935620000|2024-10-26 09:40:20|16338.51|16258.51|16338.32|16258.32|16338.51|16258.51|16338.26|16258.26|9
1729935630000|2024-10-26 09:40:30|16338.35|16258.35|16338.64|16258.64|16338.89|16258.89|16338.35|16258.35|5
1729935640000|2024-10-26 09:40:40|16338.6|16258.6|16338.47|16258.47|16338.6|16258.6|16338.47|16258.47|6
1729935650000|2024-10-26 09:40:50|16338.41|16258.41|16340.54|16260.54|16340.54|16260.54|16338.39|16258.39|10
1729935660000|2024-10-26 09:41:00|16340.55|16260.55|16339.47|16259.47|16340.55|16260.55|16338.96|16258.96|8
1729935670000|2024-10-26 09:41:10|16339.48|16259.48|16340.32|16260.32|16340.32|16260.32|16339.46|16259.46|10
1729935680000|2024-10-26 09:41:20|16340|16260|16337.87|16257.87|16340.04|16260.04|16337.87|16257.87|10
1729935690000|2024-10-26 09:41:30|16337.5|16257.5|16336.82|16256.82|16337.5|16257.5|16336.82|16256.82|8
1729935700000|2024-10-26 09:41:40|16336.8|16256.8|16336.17|16256.17|16336.85|16256.85|16336.17|16256.17|10
1729935710000|2024-10-26 09:41:50|16336.18|16256.18|16336.24|16256.24|16336.68|16256.68|16336.17|16256.17|9
1729935720000|2024-10-26 09:42:00|16336.19|16256.19|16335.64|16255.64|16336.19|16256.19|16335.55|16255.55|10
1729935730000|2024-10-26 09:42:10|16335.63|16255.63|16337.51|16257.51|16337.51|16257.51|16335.63|16255.63|8
1729935740000|2024-10-26 09:42:20|16337.59|16257.59|16338.25|16258.25|16338.27|16258.27|16337.59|16257.59|8
1729935750000|2024-10-26 09:42:30|16338.09|16258.09|16338.52|16258.52|16338.52|16258.52|16337.96|16257.96|10
1729935760000|2024-10-26 09:42:40|16337.8|16257.8|16338.21|16258.21|16338.21|16258.21|16337.73|16257.73|10
1729935770000|2024-10-26 09:42:50|16338.23|16258.23|16338.87|16258.87|16338.87|16258.87|16338.14|16258.14|10
1729935780000|2024-10-26 09:43:00|16338.89|16258.89|16339.26|16259.26|16339.52|16259.52|16338.89|16258.89|10
1729935790000|2024-10-26 09:43:10|16339.19|16259.19|16337.8|16257.8|16339.27|16259.27|16337.65|16257.65|9
1729935800000|2024-10-26 09:43:20|16337.5|16257.5|16337.25|16257.25|16337.5|16257.5|16337.25|16257.25|7
1729935810000|2024-10-26 09:43:30|16337.29|16257.29|16337.45|16257.45|16337.45|16257.45|16337.2|16257.2|8
1729935820000|2024-10-26 09:43:40|16337.7|16257.7|16333.84|16253.84|16337.7|16257.7|16333.84|16253.84|10
1729935830000|2024-10-26 09:43:50|16333.86|16253.86|16333.91|16253.91|16333.96|16253.96|16333.76|16253.76|8
1729935840000|2024-10-26 09:44:00|16333.92|16253.92|16333.83|16253.83|16334.09|16254.09|16333.83|16253.83|8
1729935850000|2024-10-26 09:44:10|16333.84|16253.84|16333.81|16253.81|16334.09|16254.09|16333.79|16253.79|10
1729935860000|2024-10-26 09:44:20|16333.95|16253.95|16331.8|16251.8|16334.05|16254.05|16331.8|16251.8|10
1729935870000|2024-10-26 09:44:30|16331.79|16251.79|16331.48|16251.48|16331.93|16251.93|16331.41|16251.41|10
1729935880000|2024-10-26 09:44:40|16331.62|16251.62|16331.13|16251.13|16331.62|16251.62|16331.13|16251.13|10
1729935890000|2024-10-26 09:44:50|16331.31|16251.31|16331.11|16251.11|16331.59|16251.59|16330.98|16250.98|10
1729935900000|2024-10-26 09:45:00|16331.65|16251.65|16331.13|16251.13|16331.84|16251.84|16331.13|16251.13|8
1729935910000|2024-10-26 09:45:10|16331.12|16251.12|16331.13|16251.13|16331.14|16251.14|16330.82|16250.82|7
1729935920000|2024-10-26 09:45:20|16331.17|16251.17|16331.49|16251.49|16331.49|16251.49|16330.8|16250.8|9
1729935930000|2024-10-26 09:45:30|16332.08|16252.08|16332.65|16252.65|16332.65|16252.65|16332.06|16252.06|9
1729935940000|2024-10-26 09:45:40|16332.78|16252.78|16332.64|16252.64|16332.96|16252.96|16332.56|16252.56|9
1729935950000|2024-10-26 09:45:50|16332.81|16252.81|16332.86|16252.86|16333.07|16253.07|16332.81|16252.81|8
1729935960000|2024-10-26 09:46:00|16332.83|16252.83|16332.19|16252.19|16332.83|16252.83|16332.12|16252.12|10
1729935970000|2024-10-26 09:46:10|16332.14|16252.14|16332.33|16252.33|16332.37|16252.37|16332.14|16252.14|10
1729935980000|2024-10-26 09:46:20|16332.32|16252.32|16332.75|16252.75|16332.75|16252.75|16331.47|16251.47|9
1729935990000|2024-10-26 09:46:30|16332.85|16252.85|16332.51|16252.51|16332.98|16252.98|16332.51|16252.51|8
1729936000000|2024-10-26 09:46:40|16332.43|16252.43|16331.85|16251.85|16332.43|16252.43|16331.85|16251.85|10
1729936010000|2024-10-26 09:46:50|16331.86|16251.86|16333.48|16253.48|16333.73|16253.73|16331.81|16251.81|10
1729936020000|2024-10-26 09:47:00|16333.64|16253.64|16333.5|16253.5|16333.75|16253.75|16333.36|16253.36|10
1729936030000|2024-10-26 09:47:10|16333.51|16253.51|16332.99|16252.99|16333.51|16253.51|16332.99|16252.99|8
1729936040000|2024-10-26 09:47:20|16333.13|16253.13|16333.93|16253.93|16333.93|16253.93|16333.13|16253.13|9
1729936050000|2024-10-26 09:47:30|16333.96|16253.96|16333.05|16253.05|16333.96|16253.96|16333.05|16253.05|7
1729936060000|2024-10-26 09:47:40|16332.99|16252.99|16333.24|16253.24|16333.24|16253.24|16332.58|16252.58|9
1729936070000|2024-10-26 09:47:50|16333.22|16253.22|16332.82|16252.82|16333.22|16253.22|16332.7|16252.7|10
1729936080000|2024-10-26 09:48:00|16332.76|16252.76|16332.58|16252.58|16332.79|16252.79|16332.49|16252.49|10
1729936090000|2024-10-26 09:48:10|16332.54|16252.54|16331.94|16251.94|16332.54|16252.54|16331.94|16251.94|9
1729936100000|2024-10-26 09:48:20|16331.93|16251.93|16331.83|16251.83|16331.93|16251.93|16331.75|16251.75|10
1729936110000|2024-10-26 09:48:30|16331.82|16251.82|16333.07|16253.07|16333.07|16253.07|16331.69|16251.69|9
1729936120000|2024-10-26 09:48:40|16333|16253|16332.61|16252.61|16333|16253|16332.59|16252.59|8
1729936130000|2024-10-26 09:48:50|16332.63|16252.63|16332.38|16252.38|16332.66|16252.66|16332.35|16252.35|6
1729936140000|2024-10-26 09:49:00|16332.23|16252.23|16330.3|16250.3|16332.23|16252.23|16330.12|16250.12|8
1729936150000|2024-10-26 09:49:10|16330.66|16250.66|16330.64|16250.64|16330.96|16250.96|16330.64|16250.64|9
1729936160000|2024-10-26 09:49:20|16331.18|16251.18|16331.29|16251.29|16331.29|16251.29|16331.04|16251.04|6
1729936170000|2024-10-26 09:49:30|16331.47|16251.47|16331.55|16251.55|16331.63|16251.63|16331.47|16251.47|9
1729936180000|2024-10-26 09:49:40|16331.53|16251.53|16330.79|16250.79|16331.53|16251.53|16330.79|16250.79|9
1729936190000|2024-10-26 09:49:50|16330.77|16250.77|16329.49|16249.49|16330.79|16250.79|16329.19|16249.19|9
1729936200000|2024-10-26 09:50:00|16329.41|16249.41|16329.5|16249.5|16329.6|16249.6|16329.38|16249.38|9
1729936210000|2024-10-26 09:50:10|16329.53|16249.53|16329.14|16249.14|16329.53|16249.53|16328.95|16248.95|9
1729936220000|2024-10-26 09:50:20|16329.12|16249.12|16331.55|16251.55|16331.55|16251.55|16328.97|16248.97|10
1729936230000|2024-10-26 09:50:30|16331.84|16251.84|16332.24|16252.24|16332.4|16252.4|16331.84|16251.84|10
1729936240000|2024-10-26 09:50:40|16332.09|16252.09|16330.84|16250.84|16332.09|16252.09|16330.3|16250.3|10
1729936250000|2024-10-26 09:50:50|16330.85|16250.85|16331.01|16251.01|16331.07|16251.07|16330.85|16250.85|9
1729936260000|2024-10-26 09:51:00|16331.02|16251.02|16330.72|16250.72|16331.29|16251.29|16330.71|16250.71|10
1729936270000|2024-10-26 09:51:10|16330.56|16250.56|16332.09|16252.09|16332.33|16252.33|16330.34|16250.34|9
1729936280000|2024-10-26 09:51:20|16332.17|16252.17|16330.31|16250.31|16332.17|16252.17|16330.31|16250.31|8
1729936290000|2024-10-26 09:51:30|16330.78|16250.78|16331.98|16251.98|16331.98|16251.98|16330.78|16250.78|9
1729936300000|2024-10-26 09:51:40|16331.99|16251.99|16331.81|16251.81|16332.13|16252.13|16331.75|16251.75|9
1729936310000|2024-10-26 09:51:50|16332.27|16252.27|16333.29|16253.29|16333.31|16253.31|16332.27|16252.27|10
1729936320000|2024-10-26 09:52:00|16333.36|16253.36|16333.13|16253.13|16333.36|16253.36|16332.99|16252.99|10
1729936330000|2024-10-26 09:52:10|16333.12|16253.12|16333|16253|16333.39|16253.39|16332.94|16252.94|7
1729936340000|2024-10-26 09:52:20|16332.95|16252.95|16333.08|16253.08|16333.6|16253.6|16332.95|16252.95|9
1729936350000|2024-10-26 09:52:30|16333.05|16253.05|16333.51|16253.51|16333.51|16253.51|16333.05|16253.05|9
1729936360000|2024-10-26 09:52:40|16333.7|16253.7|16333.17|16253.17|16333.7|16253.7|16333.17|16253.17|8
1729936370000|2024-10-26 09:52:50|16333.11|16253.11|16331.97|16251.97|16333.23|16253.23|16331.97|16251.97|10
1729936380000|2024-10-26 09:53:00|16331.8|16251.8|16330.63|16250.63|16332.02|16252.02|16330.63|16250.63|10
1729936390000|2024-10-26 09:53:10|16330.09|16250.09|16330.22|16250.22|16330.22|16250.22|16329.84|16249.84|10
1729936400000|2024-10-26 09:53:20|16330.21|16250.21|16330.1|16250.1|16330.21|16250.21|16330.04|16250.04|9
1729936410000|2024-10-26 09:53:30|16329.72|16249.72|16329.28|16249.28|16329.72|16249.72|16329.28|16249.28|9
1729936420000|2024-10-26 09:53:40|16329.27|16249.27|16328.87|16248.87|16329.27|16249.27|16328.8|16248.8|8
1729936430000|2024-10-26 09:53:50|16329.03|16249.03|16329.01|16249.01|16329.03|16249.03|16329.01|16249.01|3
1729936440000|2024-10-26 09:54:00|16329.03|16249.03|16329.57|16249.57|16329.57|16249.57|16329.01|16249.01|9
1729936450000|2024-10-26 09:54:10|16329.82|16249.82|16330.73|16250.73|16330.75|16250.75|16329.82|16249.82|9
1729936460000|2024-10-26 09:54:20|16330.71|16250.71|16329.61|16249.61|16330.82|16250.82|16329.61|16249.61|10
1729936470000|2024-10-26 09:54:30|16329.59|16249.59|16328.6|16248.6|16329.77|16249.77|16328.48|16248.48|10
1729936480000|2024-10-26 09:54:40|16328.42|16248.42|16326.74|16246.74|16328.7|16248.7|16326.74|16246.74|9
1729936490000|2024-10-26 09:54:50|16326.21|16246.21|16326.03|16246.03|16326.21|16246.21|16325.9|16245.9|10
1729936500000|2024-10-26 09:55:00|16326.14|16246.14|16326.13|16246.13|16326.41|16246.41|16326.12|16246.12|9
1729936510000|2024-10-26 09:55:10|16325.67|16245.67|16326.2|16246.2|16326.22|16246.22|16325.67|16245.67|9
1729936520000|2024-10-26 09:55:20|16326.18|16246.18|16326.71|16246.71|16326.75|16246.75|16326.18|16246.18|9
1729936530000|2024-10-26 09:55:30|16326.77|16246.77|16326.16|16246.16|16326.77|16246.77|16326.16|16246.16|8
1729936540000|2024-10-26 09:55:40|16327.54|16247.54|16328.42|16248.42|16328.55|16248.55|16327.54|16247.54|9
1729936550000|2024-10-26 09:55:50|16328.44|16248.44|16328.03|16248.03|16328.44|16248.44|16327.71|16247.71|8
1729936560000|2024-10-26 09:56:00|16328.04|16248.04|16329.09|16249.09|16329.13|16249.13|16328.04|16248.04|8
1729936570000|2024-10-26 09:56:10|16329.14|16249.14|16329.85|16249.85|16329.89|16249.89|16329.13|16249.13|9
1729936580000|2024-10-26 09:56:20|16329.82|16249.82|16329.66|16249.66|16330.84|16250.84|16329.66|16249.66|10
1729936590000|2024-10-26 09:56:30|16329.3|16249.3|16328.7|16248.7|16329.3|16249.3|16328.7|16248.7|10
1729936600000|2024-10-26 09:56:40|16328.68|16248.68|16328.75|16248.75|16328.77|16248.77|16328.49|16248.49|10
1729936610000|2024-10-26 09:56:50|16327.9|16247.9|16327.11|16247.11|16327.9|16247.9|16327.11|16247.11|8
1729936620000|2024-10-26 09:57:00|16327.51|16247.51|16326.95|16246.95|16327.51|16247.51|16326.79|16246.79|9
1729936630000|2024-10-26 09:57:10|16326.7|16246.7|16326.17|16246.17|16326.7|16246.7|16326.17|16246.17|7
1729936640000|2024-10-26 09:57:20|16326.19|16246.19|16324.67|16244.67|16326.19|16246.19|16324.67|16244.67|9
1729936650000|2024-10-26 09:57:30|16324.64|16244.64|16324.66|16244.66|16324.69|16244.69|16324.64|16244.64|9
1729936660000|2024-10-26 09:57:40|16324.71|16244.71|16324.78|16244.78|16324.85|16244.85|16324.7|16244.7|7
1729936670000|2024-10-26 09:57:50|16324.82|16244.82|16324.31|16244.31|16324.82|16244.82|16324.31|16244.31|9
1729936680000|2024-10-26 09:58:00|16324.05|16244.05|16324.84|16244.84|16324.84|16244.84|16323.98|16243.98|9
1729936690000|2024-10-26 09:58:10|16324.91|16244.91|16325.17|16245.17|16325.22|16245.22|16324.88|16244.88|10
1729936700000|2024-10-26 09:58:20|16324.92|16244.92|16323.97|16243.97|16324.92|16244.92|16323.97|16243.97|8
1729936710000|2024-10-26 09:58:30|16323.87|16243.87|16321.66|16241.66|16323.87|16243.87|16321.62|16241.62|10
1729936720000|2024-10-26 09:58:40|16321.63|16241.63|16320.81|16240.81|16321.63|16241.63|16320.81|16240.81|7
1729936730000|2024-10-26 09:58:50|16320.79|16240.79|16321.07|16241.07|16321.07|16241.07|16320.35|16240.35|8
1729936740000|2024-10-26 09:59:00|16321.12|16241.12|16320.25|16240.25|16321.37|16241.37|16320.25|16240.25|10
1729936750000|2024-10-26 09:59:10|16320|16240|16320.48|16240.48|16320.48|16240.48|16319.88|16239.88|10
1729936760000|2024-10-26 09:59:20|16320.15|16240.15|16319.71|16239.71|16320.15|16240.15|16319.71|16239.71|9
1729936770000|2024-10-26 09:59:30|16319.7|16239.7|16319.85|16239.85|16319.91|16239.91|16319.51|16239.51|10
1729936780000|2024-10-26 09:59:40|16319.81|16239.81|16320.88|16240.88|16321.18|16241.18|16319.81|16239.81|8
1729936790000|2024-10-26 09:59:50|16321.97|16241.97|16322.26|16242.26|16322.95|16242.95|16321.97|16241.97|10
1729936800000|2024-10-26 10:00:00|16322.27|16242.27|16323.07|16243.07|16323.07|16243.07|16322.08|16242.08|9
1729936810000|2024-10-26 10:00:10|16323.04|16243.04|16323.08|16243.08|16323.08|16243.08|16322.97|16242.97|9
1729936820000|2024-10-26 10:00:20|16323.1|16243.1|16324.86|16244.86|16324.86|16244.86|16323.1|16243.1|10
1729936830000|2024-10-26 10:00:30|16324.97|16244.97|16325.42|16245.42|16325.46|16245.46|16324.97|16244.97|8
1729936840000|2024-10-26 10:00:40|16325.43|16245.43|16325.79|16245.79|16326.1|16246.1|16325.43|16245.43|8
1729936850000|2024-10-26 10:00:50|16326.02|16246.02|16324.98|16244.98|16326.14|16246.14|16324.98|16244.98|10
1729936860000|2024-10-26 10:01:00|16324.99|16244.99|16325.08|16245.08|16325.09|16245.09|16324.91|16244.91|9
1729936870000|2024-10-26 10:01:10|16325.17|16245.17|16323.95|16243.95|16325.28|16245.28|16323.95|16243.95|10
1729936880000|2024-10-26 10:01:20|16323.93|16243.93|16324.83|16244.83|16324.83|16244.83|16323.85|16243.85|7
1729936890000|2024-10-26 10:01:30|16324.89|16244.89|16325.45|16245.45|16325.45|16245.45|16324.85|16244.85|9
1729936900000|2024-10-26 10:01:40|16325.56|16245.56|16326.39|16246.39|16326.48|16246.48|16325.56|16245.56|10
1729936910000|2024-10-26 10:01:50|16326.43|16246.43|16326.37|16246.37|16326.59|16246.59|16326.37|16246.37|10
1729936920000|2024-10-26 10:02:00|16326.46|16246.46|16326.91|16246.91|16327.01|16247.01|16326.46|16246.46|8
1729936930000|2024-10-26 10:02:10|16326.82|16246.82|16327.41|16247.41|16327.46|16247.46|16326.5|16246.5|10
1729936940000|2024-10-26 10:02:20|16327.45|16247.45|16327.88|16247.88|16327.89|16247.89|16327.44|16247.44|8
1729936950000|2024-10-26 10:02:30|16326.99|16246.99|16327.49|16247.49|16327.5|16247.5|16326.86|16246.86|9
1729936960000|2024-10-26 10:02:40|16327.58|16247.58|16329.46|16249.46|16329.46|16249.46|16327.56|16247.56|10
1729936970000|2024-10-26 10:02:50|16329.47|16249.47|16334.51|16254.51|16334.51|16254.51|16329.47|16249.47|10
1729936980000|2024-10-26 10:03:00|16334.82|16254.82|16337.83|16257.83|16337.83|16257.83|16334.82|16254.82|10
1729936990000|2024-10-26 10:03:10|16337.24|16257.24|16334.84|16254.84|16337.24|16257.24|16334.64|16254.64|10
1729937000000|2024-10-26 10:03:20|16334.88|16254.88|16335.06|16255.06|16335.38|16255.38|16334.88|16254.88|10
1729937010000|2024-10-26 10:03:30|16335.08|16255.08|16333.63|16253.63|16335.08|16255.08|16333.62|16253.62|10
1729937020000|2024-10-26 10:03:40|16333.69|16253.69|16331.98|16251.98|16333.69|16253.69|16331.98|16251.98|8
1729937030000|2024-10-26 10:03:50|16332.05|16252.05|16331.85|16251.85|16332.15|16252.15|16330.18|16250.18|9
1729937040000|2024-10-26 10:04:00|16331.88|16251.88|16333.78|16253.78|16333.84|16253.84|16331.86|16251.86|10
1729937050000|2024-10-26 10:04:10|16333.85|16253.85|16333.07|16253.07|16333.85|16253.85|16332.54|16252.54|10
1729937060000|2024-10-26 10:04:20|16333.08|16253.08|16333.32|16253.32|16333.32|16253.32|16332.98|16252.98|7
1729937070000|2024-10-26 10:04:30|16333.11|16253.11|16332.05|16252.05|16333.24|16253.24|16332.01|16252.01|9
1729937080000|2024-10-26 10:04:40|16331.68|16251.68|16331.96|16251.96|16331.96|16251.96|16331.66|16251.66|6
1729937090000|2024-10-26 10:04:50|16331.93|16251.93|16333.02|16253.02|16333.02|16253.02|16331.5|16251.5|9
1729937100000|2024-10-26 10:05:00|16333.31|16253.31|16332.59|16252.59|16333.41|16253.41|16332.59|16252.59|10
1729937110000|2024-10-26 10:05:10|16332.62|16252.62|16333.28|16253.28|16333.35|16253.35|16332.62|16252.62|10
1729937120000|2024-10-26 10:05:20|16333.29|16253.29|16333.57|16253.57|16333.65|16253.65|16333.28|16253.28|9
1729937130000|2024-10-26 10:05:30|16333.59|16253.59|16333.7|16253.7|16333.7|16253.7|16333.31|16253.31|10
1729937140000|2024-10-26 10:05:40|16333.74|16253.74|16335.97|16255.97|16335.97|16255.97|16333.74|16253.74|10
1729937150000|2024-10-26 10:05:50|16335.94|16255.94|16336.35|16256.35|16336.36|16256.36|16335.93|16255.93|8
1729937160000|2024-10-26 10:06:00|16335.35|16255.35|16334.64|16254.64|16335.35|16255.35|16334.12|16254.12|9
1729937170000|2024-10-26 10:06:10|16334.63|16254.63|16334.85|16254.85|16334.87|16254.87|16334.46|16254.46|8
1729937180000|2024-10-26 10:06:20|16334.89|16254.89|16334.79|16254.79|16334.96|16254.96|16334.72|16254.72|9
1729937190000|2024-10-26 10:06:30|16334.77|16254.77|16336.54|16256.54|16336.54|16256.54|16334.77|16254.77|9
1729937200000|2024-10-26 10:06:40|16336.62|16256.62|16336.7|16256.7|16336.7|16256.7|16336.43|16256.43|8
1729937210000|2024-10-26 10:06:50|16336.71|16256.71|16336.9|16256.9|16336.95|16256.95|16336.63|16256.63|10
1729937220000|2024-10-26 10:07:00|16337.72|16257.72|16336.4|16256.4|16337.72|16257.72|16336.33|16256.33|10
1729937230000|2024-10-26 10:07:10|16336.16|16256.16|16333.2|16253.2|16336.16|16256.16|16333.2|16253.2|9
1729937240000|2024-10-26 10:07:20|16333.22|16253.22|16331.97|16251.97|16333.22|16253.22|16331.97|16251.97|9
1729937250000|2024-10-26 10:07:30|16331.78|16251.78|16332.11|16252.11|16332.11|16252.11|16331.59|16251.59|9
1729937260000|2024-10-26 10:07:40|16332.06|16252.06|16331.32|16251.32|16332.06|16252.06|16331.32|16251.32|9
1729937270000|2024-10-26 10:07:50|16331.25|16251.25|16331.86|16251.86|16331.86|16251.86|16331.08|16251.08|9
1729937280000|2024-10-26 10:08:00|16332.53|16252.53|16335.15|16255.15|16335.15|16255.15|16332.53|16252.53|10
1729937290000|2024-10-26 10:08:10|16335.53|16255.53|16336.36|16256.36|16336.36|16256.36|16335.53|16255.53|10
1729937300000|2024-10-26 10:08:20|16336.37|16256.37|16337.19|16257.19|16337.19|16257.19|16336.37|16256.37|8
1729937310000|2024-10-26 10:08:30|16337.53|16257.53|16338.41|16258.41|16338.51|16258.51|16337.53|16257.53|10
1729937320000|2024-10-26 10:08:40|16338.43|16258.43|16337.95|16257.95|16338.43|16258.43|16337.95|16257.95|7
1729937330000|2024-10-26 10:08:50|16338.43|16258.43|16339.95|16259.95|16339.95|16259.95|16338.43|16258.43|9
1729937340000|2024-10-26 10:09:00|16339.96|16259.96|16339.42|16259.42|16340.12|16260.12|16339.42|16259.42|8
1729937350000|2024-10-26 10:09:10|16339.43|16259.43|16339.8|16259.8|16339.8|16259.8|16339.43|16259.43|9
1729937360000|2024-10-26 10:09:20|16339.87|16259.87|16340.18|16260.18|16340.18|16260.18|16339.86|16259.86|8
1729937370000|2024-10-26 10:09:30|16340.39|16260.39|16340.15|16260.15|16340.39|16260.39|16340.03|16260.03|7
1729937380000|2024-10-26 10:09:40|16340.18|16260.18|16339.25|16259.25|16340.18|16260.18|16339.18|16259.18|9
1729937390000|2024-10-26 10:09:50|16339.27|16259.27|16340.41|16260.41|16340.6|16260.6|16339.27|16259.27|10
1729937400000|2024-10-26 10:10:00|16341.43|16261.43|16340.57|16260.57|16342.94|16262.94|16340.57|16260.57|10
1729937410000|2024-10-26 10:10:10|16340.8|16260.8|16341.51|16261.51|16341.51|16261.51|16340.8|16260.8|9
1729937420000|2024-10-26 10:10:20|16341.33|16261.33|16340.22|16260.22|16341.33|16261.33|16340.22|16260.22|10
1729937430000|2024-10-26 10:10:30|16339.69|16259.69|16341.13|16261.13|16341.48|16261.48|16339.69|16259.69|10
1729937440000|2024-10-26 10:10:40|16341.12|16261.12|16340.88|16260.88|16341.33|16261.33|16340.88|16260.88|9
1729937450000|2024-10-26 10:10:50|16340.9|16260.9|16340.85|16260.85|16340.92|16260.92|16340.83|16260.83|9
1729937460000|2024-10-26 10:11:00|16340.96|16260.96|16341.01|16261.01|16341.16|16261.16|16340.93|16260.93|9
1729937470000|2024-10-26 10:11:10|16340.99|16260.99|16338.89|16258.89|16340.99|16260.99|16338.89|16258.89|9
1729937480000|2024-10-26 10:11:20|16338.83|16258.83|16341.82|16261.82|16341.84|16261.84|16338.82|16258.82|10
1729937490000|2024-10-26 10:11:30|16341.79|16261.79|16341.11|16261.11|16341.81|16261.81|16341.11|16261.11|8
1729937500000|2024-10-26 10:11:40|16341.44|16261.44|16339.98|16259.98|16341.86|16261.86|16339.98|16259.98|9
1729937510000|2024-10-26 10:11:50|16339.73|16259.73|16339.41|16259.41|16339.73|16259.73|16339.2|16259.2|10
1729937520000|2024-10-26 10:12:00|16339.4|16259.4|16340.4|16260.4|16341.28|16261.28|16339.4|16259.4|10
1729937530000|2024-10-26 10:12:10|16339.21|16259.21|16338.01|16258.01|16339.21|16259.21|16338.01|16258.01|8
1729937540000|2024-10-26 10:12:20|16338|16258|16337.15|16257.15|16338|16258|16336.98|16256.98|10
1729937550000|2024-10-26 10:12:30|16337.17|16257.17|16336.95|16256.95|16337.37|16257.37|16336.91|16256.91|8
1729937560000|2024-10-26 10:12:40|16336.96|16256.96|16339.44|16259.44|16339.44|16259.44|16336.96|16256.96|10
1729937570000|2024-10-26 10:12:50|16339.47|16259.47|16339.17|16259.17|16339.48|16259.48|16339.11|16259.11|9
1729937580000|2024-10-26 10:13:00|16339.14|16259.14|16338.83|16258.83|16339.2|16259.2|16338.83|16258.83|10
1729937590000|2024-10-26 10:13:10|16337.56|16257.56|16336.36|16256.36|16337.56|16257.56|16336.36|16256.36|9
1729937600000|2024-10-26 10:13:20|16336.38|16256.38|16336.28|16256.28|16336.42|16256.42|16336.26|16256.26|8
1729937610000|2024-10-26 10:13:30|16336.01|16256.01|16335.33|16255.33|16336.01|16256.01|16335.04|16255.04|7
1729937620000|2024-10-26 10:13:40|16335.6|16255.6|16336.28|16256.28|16336.28|16256.28|16335.6|16255.6|9
1729937630000|2024-10-26 10:13:50|16336.24|16256.24|16335.67|16255.67|16336.24|16256.24|16335.64|16255.64|9
1729937640000|2024-10-26 10:14:00|16335.68|16255.68|16335.51|16255.51|16335.68|16255.68|16335.37|16255.37|8
1729937650000|2024-10-26 10:14:10|16335.38|16255.38|16335.46|16255.46|16335.49|16255.49|16335.26|16255.26|9
1729937660000|2024-10-26 10:14:20|16335.45|16255.45|16335.01|16255.01|16335.45|16255.45|16334.78|16254.78|9
1729937670000|2024-10-26 10:14:30|16334.84|16254.84|16335.77|16255.77|16335.77|16255.77|16334.76|16254.76|10
1729937680000|2024-10-26 10:14:40|16335.94|16255.94|16336.14|16256.14|16336.5|16256.5|16335.89|16255.89|6
1729937690000|2024-10-26 10:14:50|16336.08|16256.08|16335.42|16255.42|16336.09|16256.09|16335.42|16255.42|8
1729937700000|2024-10-26 10:15:00|16335.28|16255.28|16335.63|16255.63|16335.63|16255.63|16334.76|16254.76|10
1729937710000|2024-10-26 10:15:10|16335.68|16255.68|16335.38|16255.38|16335.77|16255.77|16335.38|16255.38|10
1729937720000|2024-10-26 10:15:20|16335.33|16255.33|16336.71|16256.71|16336.77|16256.77|16335.33|16255.33|10
1729937730000|2024-10-26 10:15:30|16336.7|16256.7|16339.36|16259.36|16339.36|16259.36|16336.7|16256.7|8
1729937740000|2024-10-26 10:15:40|16339.56|16259.56|16346.02|16266.02|16346.02|16266.02|16339.56|16259.56|10
1729937750000|2024-10-26 10:15:50|16346.28|16266.28|16346.88|16266.88|16346.95|16266.95|16346.28|16266.28|9
1729937760000|2024-10-26 10:16:00|16346.93|16266.93|16347.61|16267.61|16347.61|16267.61|16346.93|16266.93|10
1729937770000|2024-10-26 10:16:10|16347.73|16267.73|16347.83|16267.83|16347.83|16267.83|16347.66|16267.66|10
1729937780000|2024-10-26 10:16:20|16347.57|16267.57|16347.92|16267.92|16347.92|16267.92|16347.34|16267.34|8
1729937790000|2024-10-26 10:16:30|16347.93|16267.93|16349.19|16269.19|16349.19|16269.19|16347.61|16267.61|10
1729937800000|2024-10-26 10:16:40|16349.79|16269.79|16350.6|16270.6|16350.6|16270.6|16349.79|16269.79|9
1729937810000|2024-10-26 10:16:50|16350.36|16270.36|16350.64|16270.64|16350.64|16270.64|16350.26|16270.26|10
1729937820000|2024-10-26 10:17:00|16350.75|16270.75|16355.45|16275.45|16355.45|16275.45|16350.6|16270.6|10
1729937830000|2024-10-26 10:17:10|16355.38|16275.38|16355.16|16275.16|16355.38|16275.38|16355.16|16275.16|6
1729937840000|2024-10-26 10:17:20|16354.93|16274.93|16355.8|16275.8|16355.88|16275.88|16354.85|16274.85|9
1729937850000|2024-10-26 10:17:30|16356.1|16276.1|16356.3|16276.3|16357.37|16277.37|16355.96|16275.96|9
1729937860000|2024-10-26 10:17:40|16356.31|16276.31|16351.51|16271.51|16356.69|16276.69|16351.51|16271.51|10
1729937870000|2024-10-26 10:17:50|16351.79|16271.79|16352.35|16272.35|16352.42|16272.42|16351.78|16271.78|9
1729937880000|2024-10-26 10:18:00|16352.43|16272.43|16352.84|16272.84|16353.15|16273.15|16352.4|16272.4|10
1729937890000|2024-10-26 10:18:10|16352.88|16272.88|16352.84|16272.84|16352.88|16272.88|16352.76|16272.76|9
1729937900000|2024-10-26 10:18:20|16352.88|16272.88|16354.24|16274.24|16354.59|16274.59|16352.88|16272.88|10
1729937910000|2024-10-26 10:18:30|16354.4|16274.4|16355.31|16275.31|16355.31|16275.31|16354.4|16274.4|9
1729937920000|2024-10-26 10:18:40|16355.3|16275.3|16356.91|16276.91|16356.91|16276.91|16355.11|16275.11|9
1729937930000|2024-10-26 10:18:50|16356.87|16276.87|16356.71|16276.71|16356.88|16276.88|16356.71|16276.71|7
1729937940000|2024-10-26 10:19:00|16356.69|16276.69|16356.83|16276.83|16356.96|16276.96|16356.69|16276.69|9
1729937950000|2024-10-26 10:19:10|16356.82|16276.82|16352.89|16272.89|16356.82|16276.82|16352.89|16272.89|10
1729937960000|2024-10-26 10:19:20|16352.71|16272.71|16352.5|16272.5|16353.22|16273.22|16352.5|16272.5|10
1729937970000|2024-10-26 10:19:30|16352.48|16272.48|16352.76|16272.76|16352.85|16272.85|16352.41|16272.41|8
1729937980000|2024-10-26 10:19:40|16359.51|16279.51|16360.45|16280.45|16360.45|16280.45|16359.51|16279.51|8
1729937990000|2024-10-26 10:19:50|16360.39|16280.39|16360.75|16280.75|16360.75|16280.75|16360.39|16280.39|9
1729938000000|2024-10-26 10:20:00|16360.72|16280.72|16361.67|16281.67|16361.91|16281.91|16360.72|16280.72|10
1729938010000|2024-10-26 10:20:10|16361.62|16281.62|16363.98|16283.98|16363.98|16283.98|16361.62|16281.62|8
1729938020000|2024-10-26 10:20:20|16364.03|16284.03|16362.44|16282.44|16364.2|16284.2|16362.44|16282.44|8
1729938030000|2024-10-26 10:20:30|16362.19|16282.19|16361.94|16281.94|16362.19|16282.19|16361.94|16281.94|7
1729938040000|2024-10-26 10:20:40|16361.93|16281.93|16362.13|16282.13|16362.13|16282.13|16361.93|16281.93|8
1729938050000|2024-10-26 10:20:50|16362.12|16282.12|16361.6|16281.6|16362.26|16282.26|16361.6|16281.6|9
1729938060000|2024-10-26 10:21:00|16361.55|16281.55|16362.1|16282.1|16362.1|16282.1|16361.41|16281.41|9
1729938070000|2024-10-26 10:21:10|16362|16282|16363.32|16283.32|16363.32|16283.32|16361.9|16281.9|10
1729938080000|2024-10-26 10:21:20|16363.47|16283.47|16362.74|16282.74|16363.47|16283.47|16362.71|16282.71|10
1729938090000|2024-10-26 10:21:30|16361.32|16281.32|16359.5|16279.5|16361.32|16281.32|16359.35|16279.35|9
1729938100000|2024-10-26 10:21:40|16359.66|16279.66|16360.01|16280.01|16360.08|16280.08|16359.66|16279.66|8
1729938110000|2024-10-26 10:21:50|16360.2|16280.2|16359.46|16279.46|16360.23|16280.23|16359.43|16279.43|10
1729938120000|2024-10-26 10:22:00|16357.43|16277.43|16354.57|16274.57|16357.43|16277.43|16354.33|16274.33|10
1729938130000|2024-10-26 10:22:10|16354.72|16274.72|16355.13|16275.13|16355.79|16275.79|16354.72|16274.72|9
1729938140000|2024-10-26 10:22:20|16355.16|16275.16|16355.53|16275.53|16355.53|16275.53|16355.02|16275.02|8
1729938150000|2024-10-26 10:22:30|16355.94|16275.94|16357.92|16277.92|16357.92|16277.92|16355.94|16275.94|10
1729938160000|2024-10-26 10:22:40|16357.93|16277.93|16357.62|16277.62|16357.98|16277.98|16357.62|16277.62|7
1729938170000|2024-10-26 10:22:50|16357.6|16277.6|16357.32|16277.32|16357.61|16277.61|16357.31|16277.31|9
1729938180000|2024-10-26 10:23:00|16357.3|16277.3|16357.82|16277.82|16357.82|16277.82|16357.07|16277.07|8
1729938190000|2024-10-26 10:23:10|16357.96|16277.96|16359.3|16279.3|16359.3|16279.3|16357.96|16277.96|10
1729938200000|2024-10-26 10:23:20|16359.08|16279.08|16358.96|16278.96|16361.01|16281.01|16358.96|16278.96|10
1729938210000|2024-10-26 10:23:30|16358.99|16278.99|16356.29|16276.29|16358.99|16278.99|16356.29|16276.29|10
1729938220000|2024-10-26 10:23:40|16356.25|16276.25|16356.39|16276.39|16356.39|16276.39|16356.19|16276.19|7
1729938230000|2024-10-26 10:23:50|16356.46|16276.46|16357.17|16277.17|16357.17|16277.17|16356.46|16276.46|10
1729938240000|2024-10-26 10:24:00|16357.11|16277.11|16357.61|16277.61|16357.68|16277.68|16357.1|16277.1|10
1729938250000|2024-10-26 10:24:10|16357.57|16277.57|16361.01|16281.01|16361.09|16281.09|16357.57|16277.57|9
1729938260000|2024-10-26 10:24:20|16361.04|16281.04|16364.64|16284.64|16364.67|16284.67|16361|16281|10
1729938270000|2024-10-26 10:24:30|16364.61|16284.61|16364.33|16284.33|16364.61|16284.61|16364.22|16284.22|9
1729938280000|2024-10-26 10:24:40|16361.02|16281.02|16358.52|16278.52|16361.02|16281.02|16358.5|16278.5|10
1729938290000|2024-10-26 10:24:50|16358.43|16278.43|16361.36|16281.36|16361.36|16281.36|16358.43|16278.43|9
1729938300000|2024-10-26 10:25:00|16361.4|16281.4|16361.22|16281.22|16361.6|16281.6|16361.18|16281.18|9
1729938310000|2024-10-26 10:25:10|16361.19|16281.19|16360.69|16280.69|16361.2|16281.2|16360.69|16280.69|10
1729938320000|2024-10-26 10:25:20|16360.35|16280.35|16360.21|16280.21|16361.24|16281.24|16359.72|16279.72|9
1729938330000|2024-10-26 10:25:30|16360.48|16280.48|16360.38|16280.38|16360.71|16280.71|16360.07|16280.07|10
1729938340000|2024-10-26 10:25:40|16360.51|16280.51|16355.44|16275.44|16360.51|16280.51|16355.44|16275.44|10
1729938350000|2024-10-26 10:25:50|16356.16|16276.16|16356.5|16276.5|16356.59|16276.59|16356.07|16276.07|10
1729938360000|2024-10-26 10:26:00|16356.29|16276.29|16357.01|16277.01|16357.01|16277.01|16356.07|16276.07|9
1729938370000|2024-10-26 10:26:10|16357.5|16277.5|16360.16|16280.16|16360.16|16280.16|16357.5|16277.5|10
1729938380000|2024-10-26 10:26:20|16363.07|16283.07|16361.27|16281.27|16363.2|16283.2|16361.27|16281.27|10
1729938390000|2024-10-26 10:26:30|16361.24|16281.24|16360.79|16280.79|16361.39|16281.39|16360.7|16280.7|10
1729938400000|2024-10-26 10:26:40|16360.81|16280.81|16360.15|16280.15|16360.81|16280.81|16360.13|16280.13|10
1729938410000|2024-10-26 10:26:50|16360.96|16280.96|16360.1|16280.1|16360.96|16280.96|16359.9|16279.9|9
1729938420000|2024-10-26 10:27:00|16360.18|16280.18|16360.31|16280.31|16361.21|16281.21|16360.18|16280.18|9
1729938430000|2024-10-26 10:27:10|16360.53|16280.53|16361.24|16281.24|16361.24|16281.24|16360.49|16280.49|10
1729938440000|2024-10-26 10:27:20|16361.25|16281.25|16361.13|16281.13|16361.25|16281.25|16360.59|16280.59|8
1729938450000|2024-10-26 10:27:30|16361.24|16281.24|16360.78|16280.78|16361.26|16281.26|16360.78|16280.78|9
1729938460000|2024-10-26 10:27:40|16359.96|16279.96|16361.56|16281.56|16361.56|16281.56|16359.71|16279.71|10
1729938470000|2024-10-26 10:27:50|16361.91|16281.91|16360.05|16280.05|16362.06|16282.06|16360.04|16280.04|10
1729938480000|2024-10-26 10:28:00|16360.33|16280.33|16360.41|16280.41|16360.41|16280.41|16360.08|16280.08|9
1729938490000|2024-10-26 10:28:10|16360.8|16280.8|16362.45|16282.45|16362.51|16282.51|16360.8|16280.8|9
1729938500000|2024-10-26 10:28:20|16362.47|16282.47|16360.65|16280.65|16362.47|16282.47|16360.65|16280.65|8
1729938510000|2024-10-26 10:28:30|16360.49|16280.49|16360.13|16280.13|16360.79|16280.79|16360.08|16280.08|10
1729938520000|2024-10-26 10:28:40|16360.3|16280.3|16360.26|16280.26|16360.35|16280.35|16359.8|16279.8|8
1729938530000|2024-10-26 10:28:50|16360.39|16280.39|16360.87|16280.87|16360.91|16280.91|16360.21|16280.21|9
1729938540000|2024-10-26 10:29:00|16360.9|16280.9|16361.31|16281.31|16361.36|16281.36|16360.9|16280.9|10
1729938550000|2024-10-26 10:29:10|16361.3|16281.3|16361.92|16281.92|16361.92|16281.92|16361.3|16281.3|9
1729938560000|2024-10-26 10:29:20|16361.93|16281.93|16361.51|16281.51|16361.93|16281.93|16361.51|16281.51|9
1729938570000|2024-10-26 10:29:30|16361.52|16281.52|16362.03|16282.03|16362.03|16282.03|16361.52|16281.52|8
1729938580000|2024-10-26 10:29:40|16362.01|16282.01|16362.54|16282.54|16362.57|16282.57|16362.01|16282.01|9
1729938590000|2024-10-26 10:29:50|16362.58|16282.58|16362.92|16282.92|16362.92|16282.92|16362.56|16282.56|6
1729938600000|2024-10-26 10:30:00|16362.98|16282.98|16363.45|16283.45|16363.59|16283.59|16362.98|16282.98|10
1729938610000|2024-10-26 10:30:10|16363.42|16283.42|16363.8|16283.8|16364.3|16284.3|16363.39|16283.39|10
1729938620000|2024-10-26 10:30:20|16363.79|16283.79|16364.05|16284.05|16364.05|16284.05|16363.73|16283.73|8
1729938630000|2024-10-26 10:30:30|16364.08|16284.08|16361.73|16281.73|16364.31|16284.31|16361.11|16281.11|10
1729938640000|2024-10-26 10:30:40|16361.91|16281.91|16364.2|16284.2|16364.2|16284.2|16361.91|16281.91|10
1729938650000|2024-10-26 10:30:50|16363.78|16283.78|16364.54|16284.54|16364.54|16284.54|16363.57|16283.57|10
1729938660000|2024-10-26 10:31:00|16364.85|16284.85|16365.53|16285.53|16365.53|16285.53|16364.85|16284.85|10
1729938670000|2024-10-26 10:31:10|16364.91|16284.91|16364.81|16284.81|16364.92|16284.92|16364.7|16284.7|10
1729938680000|2024-10-26 10:31:20|16364.51|16284.51|16363.92|16283.92|16364.51|16284.51|16363.92|16283.92|8
1729938690000|2024-10-26 10:31:30|16364.05|16284.05|16364.31|16284.31|16364.31|16284.31|16364.05|16284.05|7
1729938700000|2024-10-26 10:31:40|16364.18|16284.18|16364.58|16284.58|16364.62|16284.62|16363.76|16283.76|9
1729938710000|2024-10-26 10:31:50|16364.7|16284.7|16364.17|16284.17|16365.27|16285.27|16363.75|16283.75|8
1729938720000|2024-10-26 10:32:00|16364.24|16284.24|16364.05|16284.05|16364.25|16284.25|16363.24|16283.24|10
1729938730000|2024-10-26 10:32:10|16364.58|16284.58|16364.03|16284.03|16365.24|16285.24|16364.03|16284.03|9
1729938740000|2024-10-26 10:32:20|16364|16284|16364.39|16284.39|16364.39|16284.39|16363.95|16283.95|8
1729938750000|2024-10-26 10:32:30|16364.38|16284.38|16365.75|16285.75|16365.75|16285.75|16364.23|16284.23|8
1729938760000|2024-10-26 10:32:40|16365.96|16285.96|16365.51|16285.51|16365.97|16285.97|16365.47|16285.47|8
1729938770000|2024-10-26 10:32:50|16365.25|16285.25|16364.57|16284.57|16365.4|16285.4|16364.57|16284.57|8
1729938780000|2024-10-26 10:33:00|16364.59|16284.59|16363.63|16283.63|16364.59|16284.59|16363.08|16283.08|10
1729938790000|2024-10-26 10:33:10|16363.64|16283.64|16363.97|16283.97|16363.98|16283.98|16363.64|16283.64|9
1729938800000|2024-10-26 10:33:20|16364.06|16284.06|16363.35|16283.35|16364.3|16284.3|16363.34|16283.34|9
1729938810000|2024-10-26 10:33:30|16363.34|16283.34|16363.21|16283.21|16363.49|16283.49|16363.21|16283.21|10
1729938820000|2024-10-26 10:33:40|16363.16|16283.16|16364.08|16284.08|16364.12|16284.12|16363.16|16283.16|10
1729938830000|2024-10-26 10:33:50|16364.13|16284.13|16364.07|16284.07|16364.41|16284.41|16364.07|16284.07|8
1729938840000|2024-10-26 10:34:00|16364.09|16284.09|16363.52|16283.52|16364.12|16284.12|16363.52|16283.52|10
1729938850000|2024-10-26 10:34:10|16362.26|16282.26|16361.17|16281.17|16362.26|16282.26|16360.95|16280.95|10
1729938860000|2024-10-26 10:34:20|16360.6|16280.6|16361.66|16281.66|16361.66|16281.66|16360.47|16280.47|8
1729938870000|2024-10-26 10:34:30|16362.04|16282.04|16362.56|16282.56|16362.6|16282.6|16362.04|16282.04|10
1729938880000|2024-10-26 10:34:40|16362.54|16282.54|16361.98|16281.98|16362.66|16282.66|16361.98|16281.98|8
1729938890000|2024-10-26 10:34:50|16361.95|16281.95|16361.87|16281.87|16361.95|16281.95|16361.77|16281.77|10
1729938900000|2024-10-26 10:35:00|16361.84|16281.84|16361.69|16281.69|16361.84|16281.84|16361.64|16281.64|8
1729938910000|2024-10-26 10:35:10|16361.68|16281.68|16360.66|16280.66|16361.68|16281.68|16360.66|16280.66|10
1729938920000|2024-10-26 10:35:20|16360.52|16280.52|16361|16281|16361.06|16281.06|16360.5|16280.5|9
1729938930000|2024-10-26 10:35:30|16361.01|16281.01|16360.64|16280.64|16361.01|16281.01|16360.64|16280.64|9
1729938940000|2024-10-26 10:35:40|16360.61|16280.61|16358.11|16278.11|16360.61|16280.61|16358.11|16278.11|8
1729938950000|2024-10-26 10:35:50|16358|16278|16358.36|16278.36|16358.36|16278.36|16357.66|16277.66|9
1729938960000|2024-10-26 10:36:00|16358.01|16278.01|16356.27|16276.27|16358.01|16278.01|16356.26|16276.26|10
1729938970000|2024-10-26 10:36:10|16356.07|16276.07|16355.27|16275.27|16356.07|16276.07|16355.2|16275.2|8
1729938980000|2024-10-26 10:36:20|16355.23|16275.23|16355.56|16275.56|16355.81|16275.81|16355.23|16275.23|8
1729938990000|2024-10-26 10:36:30|16355.49|16275.49|16352.58|16272.58|16355.49|16275.49|16352.37|16272.37|10
1729939000000|2024-10-26 10:36:40|16352.28|16272.28|16350.73|16270.73|16352.28|16272.28|16350.73|16270.73|10
1729939010000|2024-10-26 10:36:50|16350.69|16270.69|16350.19|16270.19|16350.71|16270.71|16350.19|16270.19|9
1729939020000|2024-10-26 10:37:00|16348.87|16268.87|16347.93|16267.93|16348.87|16268.87|16347.87|16267.87|9
1729939030000|2024-10-26 10:37:10|16347.95|16267.95|16350.1|16270.1|16350.24|16270.24|16347.89|16267.89|9
1729939040000|2024-10-26 10:37:20|16350.08|16270.08|16351.08|16271.08|16351.08|16271.08|16349.39|16269.39|10
1729939050000|2024-10-26 10:37:30|16351.23|16271.23|16352.09|16272.09|16352.09|16272.09|16350.79|16270.79|9
1729939060000|2024-10-26 10:37:40|16352.21|16272.21|16352.42|16272.42|16352.42|16272.42|16352.21|16272.21|9
1729939070000|2024-10-26 10:37:50|16352.01|16272.01|16350.28|16270.28|16352.01|16272.01|16350.25|16270.25|6
1729939080000|2024-10-26 10:38:00|16350.26|16270.26|16349.86|16269.86|16350.29|16270.29|16349.79|16269.79|8
1729939090000|2024-10-26 10:38:10|16349.81|16269.81|16348.89|16268.89|16349.83|16269.83|16348.89|16268.89|9
1729939100000|2024-10-26 10:38:20|16348.81|16268.81|16348.24|16268.24|16348.81|16268.81|16348.23|16268.23|9
1729939110000|2024-10-26 10:38:30|16348.3|16268.3|16346.26|16266.26|16348.3|16268.3|16346.26|16266.26|9
1729939120000|2024-10-26 10:38:40|16346.62|16266.62|16345.05|16265.05|16346.62|16266.62|16345.03|16265.03|5
1729939130000|2024-10-26 10:38:50|16345.23|16265.23|16345.96|16265.96|16345.97|16265.97|16345.1|16265.1|9
1729939140000|2024-10-26 10:39:00|16345.61|16265.61|16342.29|16262.29|16345.61|16265.61|16342.29|16262.29|10
1729939150000|2024-10-26 10:39:10|16341.75|16261.75|16340.64|16260.64|16341.79|16261.79|16340.64|16260.64|9
1729939160000|2024-10-26 10:39:20|16340.75|16260.75|16339.27|16259.27|16340.75|16260.75|16339.27|16259.27|10
1729939170000|2024-10-26 10:39:30|16339.36|16259.36|16338.57|16258.57|16339.36|16259.36|16338.57|16258.57|8
1729939180000|2024-10-26 10:39:40|16338.58|16258.58|16337.81|16257.81|16338.58|16258.58|16337.81|16257.81|9
1729939190000|2024-10-26 10:39:50|16337.75|16257.75|16338.04|16258.04|16338.05|16258.05|16337.75|16257.75|9
1729939200000|2024-10-26 10:40:00|16338.16|16258.16|16338.82|16258.82|16338.82|16258.82|16337.56|16257.56|10
1729939210000|2024-10-26 10:40:10|16339.06|16259.06|16338.48|16258.48|16339.06|16259.06|16338.48|16258.48|9
1729939220000|2024-10-26 10:40:20|16338.47|16258.47|16338.46|16258.46|16338.6|16258.6|16338.42|16258.42|8
1729939230000|2024-10-26 10:40:30|16338.43|16258.43|16338|16258|16338.7|16258.7|16337.98|16257.98|8
1729939240000|2024-10-26 10:40:40|16337.99|16257.99|16337.93|16257.93|16337.99|16257.99|16337.88|16257.88|8
1729939250000|2024-10-26 10:40:50|16337.94|16257.94|16337.9|16257.9|16338.04|16258.04|16337.9|16257.9|8
1729939260000|2024-10-26 10:41:00|16337.6|16257.6|16337.28|16257.28|16337.6|16257.6|16337.28|16257.28|10
1729939270000|2024-10-26 10:41:10|16337.26|16257.26|16335.02|16255.02|16337.74|16257.74|16335.02|16255.02|10
1729939280000|2024-10-26 10:41:20|16334.7|16254.7|16332.16|16252.16|16334.79|16254.79|16332.16|16252.16|10
1729939290000|2024-10-26 10:41:30|16332.14|16252.14|16330.7|16250.7|16332.14|16252.14|16330.7|16250.7|10
1729939300000|2024-10-26 10:41:40|16330.55|16250.55|16330.05|16250.05|16330.55|16250.55|16329.82|16249.82|9
1729939310000|2024-10-26 10:41:50|16330.12|16250.12|16330.19|16250.19|16330.19|16250.19|16328.71|16248.71|10
1729939320000|2024-10-26 10:42:00|16329.81|16249.81|16330.34|16250.34|16330.63|16250.63|16329.81|16249.81|10
1729939330000|2024-10-26 10:42:10|16330.2|16250.2|16330.29|16250.29|16330.43|16250.43|16330.1|16250.1|10
1729939340000|2024-10-26 10:42:20|16330.25|16250.25|16329.61|16249.61|16330.26|16250.26|16329.58|16249.58|9
1729939350000|2024-10-26 10:42:30|16329.66|16249.66|16329.36|16249.36|16329.75|16249.75|16329.36|16249.36|10
1729939360000|2024-10-26 10:42:40|16329.29|16249.29|16328.47|16248.47|16329.29|16249.29|16328.15|16248.15|10
1729939370000|2024-10-26 10:42:50|16328.37|16248.37|16327.76|16247.76|16328.48|16248.48|16327.76|16247.76|10
1729939380000|2024-10-26 10:43:00|16327.53|16247.53|16327.4|16247.4|16327.77|16247.77|16327.22|16247.22|9
1729939390000|2024-10-26 10:43:10|16327.54|16247.54|16327.21|16247.21|16327.72|16247.72|16327.19|16247.19|10
1729939400000|2024-10-26 10:43:20|16327.16|16247.16|16324.66|16244.66|16327.16|16247.16|16324.66|16244.66|9
1729939410000|2024-10-26 10:43:30|16324.62|16244.62|16325.12|16245.12|16325.15|16245.15|16324.59|16244.59|9
1729939420000|2024-10-26 10:43:40|16324.94|16244.94|16323.18|16243.18|16324.94|16244.94|16323.18|16243.18|9
1729939430000|2024-10-26 10:43:50|16323.04|16243.04|16323.22|16243.22|16323.22|16243.22|16322.9|16242.9|10
1729939440000|2024-10-26 10:44:00|16323.24|16243.24|16322.41|16242.41|16323.24|16243.24|16322.39|16242.39|9
1729939450000|2024-10-26 10:44:10|16322.61|16242.61|16323.66|16243.66|16323.66|16243.66|16321.97|16241.97|10
1729939460000|2024-10-26 10:44:20|16323.82|16243.82|16322.07|16242.07|16323.98|16243.98|16322.07|16242.07|10
1729939470000|2024-10-26 10:44:30|16321.82|16241.82|16323.09|16243.09|16323.19|16243.19|16321.48|16241.48|9
1729939480000|2024-10-26 10:44:40|16323.15|16243.15|16323.07|16243.07|16323.34|16243.34|16323.07|16243.07|6
1729939490000|2024-10-26 10:44:50|16322.58|16242.58|16321.69|16241.69|16322.58|16242.58|16321.69|16241.69|8
1729939500000|2024-10-26 10:45:00|16321.52|16241.52|16320.48|16240.48|16321.52|16241.52|16320.48|16240.48|10
1729939510000|2024-10-26 10:45:10|16320.43|16240.43|16317.09|16237.09|16320.59|16240.59|16317.09|16237.09|10
1729939520000|2024-10-26 10:45:20|16316.95|16236.95|16315.69|16235.69|16316.95|16236.95|16315.69|16235.69|10
1729939530000|2024-10-26 10:45:30|16315.4|16235.4|16314.56|16234.56|16315.4|16235.4|16314.51|16234.51|9
1729939540000|2024-10-26 10:45:40|16314.49|16234.49|16314.07|16234.07|16314.49|16234.49|16313.99|16233.99|10
1729939550000|2024-10-26 10:45:50|16314.02|16234.02|16316.31|16236.31|16316.31|16236.31|16314.02|16234.02|10
1729939560000|2024-10-26 10:46:00|16316.5|16236.5|16318.73|16238.73|16318.73|16238.73|16316.5|16236.5|10
1729939570000|2024-10-26 10:46:10|16318.74|16238.74|16320.43|16240.43|16320.45|16240.45|16318.74|16238.74|10
1729939580000|2024-10-26 10:46:20|16320.42|16240.42|16320.78|16240.78|16321.57|16241.57|16320.42|16240.42|10
1729939590000|2024-10-26 10:46:30|16320.67|16240.67|16320.68|16240.68|16320.68|16240.68|16320.4|16240.4|10
1729939600000|2024-10-26 10:46:40|16320.7|16240.7|16320.76|16240.76|16320.76|16240.76|16320.67|16240.67|5
1729939610000|2024-10-26 10:46:50|16320.53|16240.53|16320.43|16240.43|16320.9|16240.9|16320.43|16240.43|7
1729939620000|2024-10-26 10:47:00|16320.39|16240.39|16321.29|16241.29|16321.79|16241.79|16320.38|16240.38|9
1729939630000|2024-10-26 10:47:10|16321.32|16241.32|16320.59|16240.59|16321.32|16241.32|16320.59|16240.59|9
1729939640000|2024-10-26 10:47:20|16320.35|16240.35|16321.76|16241.76|16321.94|16241.94|16320.35|16240.35|10
1729939650000|2024-10-26 10:47:30|16321.73|16241.73|16321.76|16241.76|16321.76|16241.76|16321.52|16241.52|6
1729939660000|2024-10-26 10:47:40|16322.36|16242.36|16322.84|16242.84|16323.4|16243.4|16322.36|16242.36|8
1729939670000|2024-10-26 10:47:50|16322.88|16242.88|16321.45|16241.45|16322.88|16242.88|16321.45|16241.45|9
1729939680000|2024-10-26 10:48:00|16320.27|16240.27|16317.78|16237.78|16320.27|16240.27|16317.78|16237.78|9
1729939690000|2024-10-26 10:48:10|16317.71|16237.71|16318.02|16238.02|16318.18|16238.18|16317.65|16237.65|9
1729939700000|2024-10-26 10:48:20|16318.03|16238.03|16318.36|16238.36|16318.36|16238.36|16318.03|16238.03|9
1729939710000|2024-10-26 10:48:30|16318.44|16238.44|16317.88|16237.88|16318.44|16238.44|16317.88|16237.88|9
1729939720000|2024-10-26 10:48:40|16317.86|16237.86|16318.4|16238.4|16318.4|16238.4|16317.78|16237.78|8
1729939730000|2024-10-26 10:48:50|16318.28|16238.28|16319.54|16239.54|16320.67|16240.67|16318.28|16238.28|10
1729939740000|2024-10-26 10:49:00|16319.56|16239.56|16320.67|16240.67|16320.7|16240.7|16319.56|16239.56|9
1729939750000|2024-10-26 10:49:10|16320.69|16240.69|16321.12|16241.12|16321.12|16241.12|16320.44|16240.44|10
1729939760000|2024-10-26 10:49:20|16320.96|16240.96|16319.51|16239.51|16320.96|16240.96|16319.26|16239.26|8
1729939770000|2024-10-26 10:49:30|16319.57|16239.57|16320.15|16240.15|16320.15|16240.15|16319.57|16239.57|8
1729939780000|2024-10-26 10:49:40|16320.02|16240.02|16319.81|16239.81|16320.1|16240.1|16319.57|16239.57|10
1729939790000|2024-10-26 10:49:50|16320|16240|16320.49|16240.49|16320.49|16240.49|16319.98|16239.98|9
1729939800000|2024-10-26 10:50:00|16320.61|16240.61|16322.23|16242.23|16322.23|16242.23|16320.61|16240.61|10
1729939810000|2024-10-26 10:50:10|16322.71|16242.71|16323.13|16243.13|16323.29|16243.29|16322.71|16242.71|8
1729939820000|2024-10-26 10:50:20|16323.81|16243.81|16325.24|16245.24|16325.24|16245.24|16323.81|16243.81|9
1729939830000|2024-10-26 10:50:30|16325.27|16245.27|16326.01|16246.01|16326.02|16246.02|16325.27|16245.27|8
1729939840000|2024-10-26 10:50:40|16326|16246|16329.7|16249.7|16329.81|16249.81|16326|16246|8
1729939850000|2024-10-26 10:50:50|16329.68|16249.68|16329.45|16249.45|16329.83|16249.83|16329.45|16249.45|9
1729939860000|2024-10-26 10:51:00|16329.43|16249.43|16328.71|16248.71|16329.43|16249.43|16328.48|16248.48|10
1729939870000|2024-10-26 10:51:10|16328.67|16248.67|16329.53|16249.53|16329.53|16249.53|16328.6|16248.6|8
1729939880000|2024-10-26 10:51:20|16329.92|16249.92|16330.99|16250.99|16330.99|16250.99|16329.92|16249.92|8
1729939890000|2024-10-26 10:51:30|16331.66|16251.66|16331.97|16251.97|16332.14|16252.14|16331.52|16251.52|9
1729939900000|2024-10-26 10:51:40|16331.96|16251.96|16333.23|16253.23|16333.41|16253.41|16331.96|16251.96|9
1729939910000|2024-10-26 10:51:50|16332.96|16252.96|16333.25|16253.25|16333.25|16253.25|16332.76|16252.76|9
1729939920000|2024-10-26 10:52:00|16333.29|16253.29|16333.24|16253.24|16333.54|16253.54|16333.24|16253.24|9
1729939930000|2024-10-26 10:52:10|16333.44|16253.44|16334.56|16254.56|16334.56|16254.56|16333.44|16253.44|7
1729939940000|2024-10-26 10:52:20|16334.39|16254.39|16333.99|16253.99|16334.64|16254.64|16333.99|16253.99|8
1729939950000|2024-10-26 10:52:30|16333.88|16253.88|16333.06|16253.06|16334.06|16254.06|16333.06|16253.06|9
1729939960000|2024-10-26 10:52:40|16333.01|16253.01|16332.96|16252.96|16333.02|16253.02|16332.94|16252.94|6
1729939970000|2024-10-26 10:52:50|16333.02|16253.02|16333.27|16253.27|16333.53|16253.53|16333.02|16253.02|8
1729939980000|2024-10-26 10:53:00|16333.21|16253.21|16333.24|16253.24|16333.27|16253.27|16333.19|16253.19|7
1729939990000|2024-10-26 10:53:10|16333.13|16253.13|16333.19|16253.19|16333.19|16253.19|16333.01|16253.01|9
1729940000000|2024-10-26 10:53:20|16333.08|16253.08|16333.98|16253.98|16333.98|16253.98|16333.04|16253.04|9
1729940010000|2024-10-26 10:53:30|16334.01|16254.01|16333.63|16253.63|16334.01|16254.01|16333.63|16253.63|7
1729940020000|2024-10-26 10:53:40|16333.75|16253.75|16332.41|16252.41|16333.75|16253.75|16332.35|16252.35|7
1729940030000|2024-10-26 10:53:50|16332.37|16252.37|16332.39|16252.39|16332.39|16252.39|16332.31|16252.31|7
1729940040000|2024-10-26 10:54:00|16332.38|16252.38|16332.42|16252.42|16332.42|16252.42|16332.38|16252.38|4
1729940050000|2024-10-26 10:54:10|16332.43|16252.43|16333.29|16253.29|16333.29|16253.29|16332.32|16252.32|8
1729940060000|2024-10-26 10:54:20|16333.3|16253.3|16332.75|16252.75|16333.32|16253.32|16332.75|16252.75|8
1729940070000|2024-10-26 10:54:30|16332.67|16252.67|16333.35|16253.35|16333.35|16253.35|16332.6|16252.6|10
1729940080000|2024-10-26 10:54:40|16334.29|16254.29|16334.94|16254.94|16335.18|16255.18|16334.29|16254.29|10
1729940090000|2024-10-26 10:54:50|16335.6|16255.6|16336.28|16256.28|16336.28|16256.28|16335.6|16255.6|7
1729940100000|2024-10-26 10:55:00|16336.26|16256.26|16338.7|16258.7|16338.7|16258.7|16336.08|16256.08|9
1729940110000|2024-10-26 10:55:10|16338.89|16258.89|16338.48|16258.48|16339.04|16259.04|16338.43|16258.43|9
1729940120000|2024-10-26 10:55:20|16338.45|16258.45|16337.51|16257.51|16338.5|16258.5|16337.47|16257.47|10
1729940130000|2024-10-26 10:55:30|16337.49|16257.49|16337.08|16257.08|16337.95|16257.95|16337.08|16257.08|7
1729940140000|2024-10-26 10:55:40|16337.06|16257.06|16336.86|16256.86|16337.06|16257.06|16336.58|16256.58|10
1729940150000|2024-10-26 10:55:50|16336.62|16256.62|16337.2|16257.2|16337.2|16257.2|16336.59|16256.59|8
1729940160000|2024-10-26 10:56:00|16337.17|16257.17|16333.9|16253.9|16337.17|16257.17|16333.9|16253.9|10
1729940170000|2024-10-26 10:56:10|16333.75|16253.75|16332.54|16252.54|16333.82|16253.82|16332.54|16252.54|10
1729940180000|2024-10-26 10:56:20|16332.34|16252.34|16332.12|16252.12|16332.39|16252.39|16330.89|16250.89|10
1729940190000|2024-10-26 10:56:30|16332.22|16252.22|16331.42|16251.42|16332.28|16252.28|16331.39|16251.39|10
1729940200000|2024-10-26 10:56:40|16330.77|16250.77|16330.99|16250.99|16331.22|16251.22|16330.77|16250.77|8
1729940210000|2024-10-26 10:56:50|16331.21|16251.21|16331.39|16251.39|16331.55|16251.55|16331.21|16251.21|8
1729940220000|2024-10-26 10:57:00|16331.41|16251.41|16331.66|16251.66|16331.72|16251.72|16331.41|16251.41|9
1729940230000|2024-10-26 10:57:10|16331.65|16251.65|16331.16|16251.16|16331.65|16251.65|16331.08|16251.08|8
1729940240000|2024-10-26 10:57:20|16331.13|16251.13|16331.06|16251.06|16331.13|16251.13|16330.92|16250.92|9
1729940250000|2024-10-26 10:57:30|16331.01|16251.01|16330.89|16250.89|16331.01|16251.01|16330.89|16250.89|6
1729940260000|2024-10-26 10:57:40|16330.86|16250.86|16330.6|16250.6|16331.68|16251.68|16330.59|16250.59|9
1729940270000|2024-10-26 10:57:50|16330.59|16250.59|16330.17|16250.17|16330.59|16250.59|16330.1|16250.1|7
1729940280000|2024-10-26 10:58:00|16330|16250|16329.3|16249.3|16330|16250|16329.14|16249.14|10
1729940290000|2024-10-26 10:58:10|16329.36|16249.36|16329.38|16249.38|16329.38|16249.38|16329.27|16249.27|6
1729940300000|2024-10-26 10:58:20|16328.96|16248.96|16327.62|16247.62|16328.96|16248.96|16327.62|16247.62|9
1729940310000|2024-10-26 10:58:30|16327.43|16247.43|16327.28|16247.28|16327.67|16247.67|16327.28|16247.28|9
1729940320000|2024-10-26 10:58:40|16327.31|16247.31|16326.89|16246.89|16327.31|16247.31|16326.32|16246.32|10
1729940330000|2024-10-26 10:58:50|16326.96|16246.96|16326.71|16246.71|16326.96|16246.96|16326.36|16246.36|10
1729940340000|2024-10-26 10:59:00|16326.76|16246.76|16328.23|16248.23|16328.23|16248.23|16326.76|16246.76|9
1729940350000|2024-10-26 10:59:10|16328.25|16248.25|16327.53|16247.53|16328.67|16248.67|16327.52|16247.52|7
1729940360000|2024-10-26 10:59:20|16327.6|16247.6|16327.65|16247.65|16327.86|16247.86|16327.6|16247.6|9
1729940370000|2024-10-26 10:59:30|16327.59|16247.59|16327.3|16247.3|16327.59|16247.59|16327.3|16247.3|9
1729940380000|2024-10-26 10:59:40|16327.25|16247.25|16327.22|16247.22|16327.32|16247.32|16327.06|16247.06|9
1729940390000|2024-10-26 10:59:50|16327.23|16247.23|16327.42|16247.42|16327.65|16247.65|16327.18|16247.18|10
1729940400000|2024-10-26 11:00:00|16327.49|16247.49|16328.47|16248.47|16328.47|16248.47|16327.48|16247.48|8
1729940410000|2024-10-26 11:00:10|16328.48|16248.48|16328.76|16248.76|16328.76|16248.76|16328.45|16248.45|9
1729940420000|2024-10-26 11:00:20|16329.12|16249.12|16328.57|16248.57|16329.14|16249.14|16328.57|16248.57|9
1729940430000|2024-10-26 11:00:30|16328.31|16248.31|16327.62|16247.62|16328.31|16248.31|16327.62|16247.62|10
1729940440000|2024-10-26 11:00:40|16327.53|16247.53|16326.52|16246.52|16327.54|16247.54|16326.52|16246.52|6
1729940450000|2024-10-26 11:00:50|16326.51|16246.51|16326.32|16246.32|16326.51|16246.51|16326.3|16246.3|8
1729940460000|2024-10-26 11:01:00|16325.75|16245.75|16325.63|16245.63|16325.81|16245.81|16325.61|16245.61|7
1729940470000|2024-10-26 11:01:10|16325.46|16245.46|16325.23|16245.23|16325.46|16245.46|16325.22|16245.22|8
1729940480000|2024-10-26 11:01:20|16325.08|16245.08|16323.33|16243.33|16325.08|16245.08|16323.31|16243.31|9
1729940490000|2024-10-26 11:01:30|16323.58|16243.58|16323.82|16243.82|16324.06|16244.06|16323.54|16243.54|10
1729940500000|2024-10-26 11:01:40|16323.8|16243.8|16322.63|16242.63|16324.17|16244.17|16322.63|16242.63|7
1729940510000|2024-10-26 11:01:50|16322.34|16242.34|16321.83|16241.83|16322.34|16242.34|16321.83|16241.83|8
1729940520000|2024-10-26 11:02:00|16321.59|16241.59|16319.52|16239.52|16321.59|16241.59|16319.52|16239.52|9
1729940530000|2024-10-26 11:02:10|16319.47|16239.47|16317.15|16237.15|16319.89|16239.89|16316.12|16236.12|10
1729940540000|2024-10-26 11:02:20|16317.31|16237.31|16318.1|16238.1|16318.1|16238.1|16317.3|16237.3|10
1729940550000|2024-10-26 11:02:30|16317.95|16237.95|16318.25|16238.25|16318.31|16238.31|16317.88|16237.88|7
1729940560000|2024-10-26 11:02:40|16318.26|16238.26|16322.58|16242.58|16322.63|16242.63|16318.25|16238.25|9
1729940570000|2024-10-26 11:02:50|16322.59|16242.59|16324.44|16244.44|16324.47|16244.47|16322.59|16242.59|10
1729940580000|2024-10-26 11:03:00|16324.45|16244.45|16326.63|16246.63|16326.63|16246.63|16324.45|16244.45|8
1729940590000|2024-10-26 11:03:10|16326.66|16246.66|16327.31|16247.31|16327.44|16247.44|16326.66|16246.66|7
1729940600000|2024-10-26 11:03:20|16328.39|16248.39|16329.53|16249.53|16329.53|16249.53|16328.39|16248.39|9
1729940610000|2024-10-26 11:03:30|16329.56|16249.56|16329.5|16249.5|16329.91|16249.91|16328.01|16248.01|10
1729940620000|2024-10-26 11:03:40|16329.37|16249.37|16330.1|16250.1|16331.08|16251.08|16329.37|16249.37|10
1729940630000|2024-10-26 11:03:50|16330.09|16250.09|16330.12|16250.12|16330.39|16250.39|16330.08|16250.08|7
1729940640000|2024-10-26 11:04:00|16330.09|16250.09|16328.1|16248.1|16330.09|16250.09|16328.06|16248.06|9
1729940650000|2024-10-26 11:04:10|16328.11|16248.11|16326.06|16246.06|16328.45|16248.45|16326.06|16246.06|8
1729940660000|2024-10-26 11:04:20|16325.45|16245.45|16321.91|16241.91|16325.45|16245.45|16321.91|16241.91|9
1729940670000|2024-10-26 11:04:30|16321.74|16241.74|16317.93|16237.93|16321.74|16241.74|16317.93|16237.93|8
1729940680000|2024-10-26 11:04:40|16317.94|16237.94|16315.8|16235.8|16317.94|16237.94|16315.8|16235.8|7
1729940690000|2024-10-26 11:04:50|16315.64|16235.64|16314.96|16234.96|16315.64|16235.64|16314.96|16234.96|10
1729940700000|2024-10-26 11:05:00|16314.92|16234.92|16314.66|16234.66|16315.18|16235.18|16314.66|16234.66|9
1729940710000|2024-10-26 11:05:10|16314.45|16234.45|16314.36|16234.36|16314.93|16234.93|16314.36|16234.36|8
1729940720000|2024-10-26 11:05:20|16314.53|16234.53|16314.6|16234.6|16314.63|16234.63|16314.47|16234.47|8
1729940730000|2024-10-26 11:05:30|16314.68|16234.68|16317.93|16237.93|16317.93|16237.93|16314.68|16234.68|6
1729940740000|2024-10-26 11:05:40|16317.91|16237.91|16314.45|16234.45|16317.91|16237.91|16314.45|16234.45|10
1729940750000|2024-10-26 11:05:50|16314.02|16234.02|16313.4|16233.4|16314.02|16234.02|16313.4|16233.4|8
1729940760000|2024-10-26 11:06:00|16313.35|16233.35|16312.42|16232.42|16313.41|16233.41|16312.42|16232.42|8
1729940770000|2024-10-26 11:06:10|16312.38|16232.38|16311.88|16231.88|16312.38|16232.38|16311.88|16231.88|10
1729940780000|2024-10-26 11:06:20|16311.85|16231.85|16310.66|16230.66|16311.85|16231.85|16310.66|16230.66|9
1729940790000|2024-10-26 11:06:30|16310.57|16230.57|16311.7|16231.7|16311.7|16231.7|16309.31|16229.31|9
1729940800000|2024-10-26 11:06:40|16311.71|16231.71|16311.23|16231.23|16311.71|16231.71|16309.75|16229.75|9
1729940810000|2024-10-26 11:06:50|16311.22|16231.22|16308.96|16228.96|16311.22|16231.22|16308.22|16228.22|10
1729940820000|2024-10-26 11:07:00|16308.89|16228.89|16308.63|16228.63|16308.91|16228.91|16308.17|16228.17|8
1729940830000|2024-10-26 11:07:10|16308.6|16228.6|16307.97|16227.97|16308.6|16228.6|16307.43|16227.43|9
1729940840000|2024-10-26 11:07:20|16308.15|16228.15|16306.6|16226.6|16308.15|16228.15|16306.6|16226.6|8
1729940850000|2024-10-26 11:07:30|16306.82|16226.82|16307.98|16227.98|16308.05|16228.05|16306.36|16226.36|9
1729940860000|2024-10-26 11:07:40|16307.88|16227.88|16307.94|16227.94|16308.1|16228.1|16307.71|16227.71|10
1729940870000|2024-10-26 11:07:50|16307.76|16227.76|16307.92|16227.92|16308.23|16228.23|16307.76|16227.76|8
1729940880000|2024-10-26 11:08:00|16307.91|16227.91|16307.78|16227.78|16308.13|16228.13|16307.73|16227.73|10
1729940890000|2024-10-26 11:08:10|16307.99|16227.99|16307.44|16227.44|16308.2|16228.2|16307.44|16227.44|9
1729940900000|2024-10-26 11:08:20|16307.32|16227.32|16306.78|16226.78|16307.32|16227.32|16306.4|16226.4|9
1729940910000|2024-10-26 11:08:30|16306.86|16226.86|16307.4|16227.4|16307.46|16227.46|16306.86|16226.86|9
1729940920000|2024-10-26 11:08:40|16307.18|16227.18|16306.68|16226.68|16307.23|16227.23|16306.65|16226.65|9
1729940930000|2024-10-26 11:08:50|16306.75|16226.75|16305.3|16225.3|16306.75|16226.75|16305.3|16225.3|10
1729940940000|2024-10-26 11:09:00|16305.18|16225.18|16303.06|16223.06|16305.18|16225.18|16303.06|16223.06|10
1729940950000|2024-10-26 11:09:10|16303.05|16223.05|16301.41|16221.41|16303.05|16223.05|16301.26|16221.26|10
1729940960000|2024-10-26 11:09:20|16301.57|16221.57|16302.64|16222.64|16302.71|16222.71|16301.57|16221.57|9
1729940970000|2024-10-26 11:09:30|16302.67|16222.67|16302.4|16222.4|16302.7|16222.7|16302.4|16222.4|9
1729940980000|2024-10-26 11:09:40|16302.27|16222.27|16302.52|16222.52|16302.52|16222.52|16302.15|16222.15|8
1729940990000|2024-10-26 11:09:50|16302.46|16222.46|16301.87|16221.87|16302.46|16222.46|16301.59|16221.59|10
1729941000000|2024-10-26 11:10:00|16301.92|16221.92|16301.29|16221.29|16302.16|16222.16|16301.29|16221.29|10
1729941010000|2024-10-26 11:10:10|16300.97|16220.97|16297.56|16217.56|16301.03|16221.03|16297.56|16217.56|10
1729941020000|2024-10-26 11:10:20|16296.98|16216.98|16296.72|16216.72|16296.98|16216.98|16296.33|16216.33|10
1729941030000|2024-10-26 11:10:30|16296.7|16216.7|16297.8|16217.8|16297.8|16217.8|16296.48|16216.48|10
1729941040000|2024-10-26 11:10:40|16297.86|16217.86|16299.53|16219.53|16299.55|16219.55|16297.86|16217.86|9
1729941050000|2024-10-26 11:10:50|16299.88|16219.88|16300.63|16220.63|16300.8|16220.8|16299.73|16219.73|10
1729941060000|2024-10-26 11:11:00|16300.88|16220.88|16301.7|16221.7|16302.18|16222.18|16300.88|16220.88|10
1729941070000|2024-10-26 11:11:10|16301.6|16221.6|16301.13|16221.13|16301.73|16221.73|16301.11|16221.11|9
1729941080000|2024-10-26 11:11:20|16301.12|16221.12|16301.54|16221.54|16301.59|16221.59|16301.12|16221.12|10
1729941090000|2024-10-26 11:11:30|16301.63|16221.63|16301.42|16221.42|16301.77|16221.77|16301.38|16221.38|8
1729941100000|2024-10-26 11:11:40|16301.33|16221.33|16300.44|16220.44|16301.33|16221.33|16300.32|16220.32|9
1729941110000|2024-10-26 11:11:50|16300.41|16220.41|16303.66|16223.66|16303.66|16223.66|16300.41|16220.41|9
1729941120000|2024-10-26 11:12:00|16303.78|16223.78|16304.24|16224.24|16304.26|16224.26|16303.78|16223.78|9
1729941130000|2024-10-26 11:12:10|16303.91|16223.91|16303.23|16223.23|16303.91|16223.91|16303.09|16223.09|9
1729941140000|2024-10-26 11:12:20|16303.19|16223.19|16303.61|16223.61|16303.61|16223.61|16303.19|16223.19|5
1729941150000|2024-10-26 11:12:30|16303.73|16223.73|16304.29|16224.29|16304.29|16224.29|16303.73|16223.73|9
1729941160000|2024-10-26 11:12:40|16304.3|16224.3|16304.06|16224.06|16304.46|16224.46|16304.06|16224.06|10
1729941170000|2024-10-26 11:12:50|16304.04|16224.04|16303.09|16223.09|16304.2|16224.2|16303.09|16223.09|8
1729941180000|2024-10-26 11:13:00|16303.11|16223.11|16303.45|16223.45|16303.45|16223.45|16303.08|16223.08|9
1729941190000|2024-10-26 11:13:10|16303.47|16223.47|16303.56|16223.56|16303.74|16223.74|16303.47|16223.47|8
1729941200000|2024-10-26 11:13:20|16303.52|16223.52|16303.54|16223.54|16303.55|16223.55|16303.3|16223.3|10
1729941210000|2024-10-26 11:13:30|16303.56|16223.56|16305.05|16225.05|16305.05|16225.05|16303.56|16223.56|8
1729941220000|2024-10-26 11:13:40|16305.28|16225.28|16306.45|16226.45|16306.45|16226.45|16305.28|16225.28|10
1729941230000|2024-10-26 11:13:50|16306.63|16226.63|16306.89|16226.89|16307.04|16227.04|16306.63|16226.63|9
1729941240000|2024-10-26 11:14:00|16306.88|16226.88|16307.22|16227.22|16307.22|16227.22|16306.87|16226.87|9
1729941250000|2024-10-26 11:14:10|16306.94|16226.94|16307.11|16227.11|16307.12|16227.12|16306.94|16226.94|9
1729941260000|2024-10-26 11:14:20|16307.15|16227.15|16306.5|16226.5|16307.22|16227.22|16306.5|16226.5|9
1729941270000|2024-10-26 11:14:30|16306.45|16226.45|16306.73|16226.73|16306.73|16226.73|16306.23|16226.23|10
1729941280000|2024-10-26 11:14:40|16306.69|16226.69|16306.69|16226.69|16306.69|16226.69|16306.55|16226.55|7
1729941290000|2024-10-26 11:14:50|16307.04|16227.04|16307.29|16227.29|16307.29|16227.29|16307.04|16227.04|8
1729941300000|2024-10-26 11:15:00|16307.3|16227.3|16309.52|16229.52|16309.52|16229.52|16307.3|16227.3|10
1729941310000|2024-10-26 11:15:10|16310.27|16230.27|16310.53|16230.53|16310.56|16230.56|16310.25|16230.25|5
1729941320000|2024-10-26 11:15:20|16310.67|16230.67|16310.62|16230.62|16310.88|16230.88|16310.62|16230.62|9
1729941330000|2024-10-26 11:15:30|16310.19|16230.19|16309.83|16229.83|16310.34|16230.34|16309.23|16229.23|10
1729941340000|2024-10-26 11:15:40|16309.89|16229.89|16309.81|16229.81|16309.97|16229.97|16309.78|16229.78|10
1729941350000|2024-10-26 11:15:50|16309.65|16229.65|16309.57|16229.57|16309.81|16229.81|16309.55|16229.55|8
1729941360000|2024-10-26 11:16:00|16309.26|16229.26|16310.05|16230.05|16310.26|16230.26|16309.26|16229.26|10
1729941370000|2024-10-26 11:16:10|16310.04|16230.04|16314.01|16234.01|16314.07|16234.07|16310.04|16230.04|10
1729941380000|2024-10-26 11:16:20|16313.86|16233.86|16312.11|16232.11|16313.86|16233.86|16312.11|16232.11|9
1729941390000|2024-10-26 11:16:30|16312.04|16232.04|16312.41|16232.41|16312.41|16232.41|16311.93|16231.93|9
1729941400000|2024-10-26 11:16:40|16312.39|16232.39|16312.96|16232.96|16313.28|16233.28|16312.39|16232.39|9
1729941410000|2024-10-26 11:16:50|16312.88|16232.88|16312.47|16232.47|16312.89|16232.89|16312.47|16232.47|6
1729941420000|2024-10-26 11:17:00|16312.49|16232.49|16312.6|16232.6|16312.61|16232.61|16312.49|16232.49|7
1729941430000|2024-10-26 11:17:10|16312.63|16232.63|16313.03|16233.03|16313.03|16233.03|16312.61|16232.61|8
1729941440000|2024-10-26 11:17:20|16313.11|16233.11|16313.59|16233.59|16313.59|16233.59|16313.11|16233.11|10
1729941450000|2024-10-26 11:17:30|16313.6|16233.6|16314.16|16234.16|16314.24|16234.24|16313.6|16233.6|7
1729941460000|2024-10-26 11:17:40|16314.17|16234.17|16315.03|16235.03|16315.03|16235.03|16314.17|16234.17|8
1729941470000|2024-10-26 11:17:50|16315.04|16235.04|16315.77|16235.77|16315.82|16235.82|16315.04|16235.04|8
1729941480000|2024-10-26 11:18:00|16315.86|16235.86|16316.23|16236.23|16316.23|16236.23|16315.69|16235.69|9
1729941490000|2024-10-26 11:18:10|16316.62|16236.62|16316.71|16236.71|16316.84|16236.84|16316.62|16236.62|8
1729941500000|2024-10-26 11:18:20|16316.77|16236.77|16316.55|16236.55|16316.78|16236.78|16316.33|16236.33|8
1729941510000|2024-10-26 11:18:30|16316.56|16236.56|16316.37|16236.37|16316.64|16236.64|16316.37|16236.37|10
1729941520000|2024-10-26 11:18:40|16316.45|16236.45|16316.45|16236.45|16316.5|16236.5|16316.33|16236.33|10
1729941530000|2024-10-26 11:18:50|16316.41|16236.41|16316.24|16236.24|16316.51|16236.51|16316.24|16236.24|10
1729941540000|2024-10-26 11:19:00|16316.37|16236.37|16316.58|16236.58|16316.83|16236.83|16316.37|16236.37|10
1729941550000|2024-10-26 11:19:10|16316.56|16236.56|16316.6|16236.6|16316.6|16236.6|16316.41|16236.41|8
1729941560000|2024-10-26 11:19:20|16316.58|16236.58|16316.54|16236.54|16316.59|16236.59|16316.39|16236.39|9
1729941570000|2024-10-26 11:19:30|16315.51|16235.51|16313.98|16233.98|16315.51|16235.51|16313.56|16233.56|10
1729941580000|2024-10-26 11:19:40|16313.96|16233.96|16314.21|16234.21|16314.21|16234.21|16313.84|16233.84|9
1729941590000|2024-10-26 11:19:50|16314.2|16234.2|16314.43|16234.43|16314.43|16234.43|16314.2|16234.2|8
1729941600000|2024-10-26 11:20:00|16314.42|16234.42|16314.43|16234.43|16314.5|16234.5|16314.41|16234.41|8
1729941610000|2024-10-26 11:20:10|16314.45|16234.45|16315.76|16235.76|16315.76|16235.76|16313.46|16233.46|10
1729941620000|2024-10-26 11:20:20|16315.8|16235.8|16316.01|16236.01|16316.06|16236.06|16315.8|16235.8|10
1729941630000|2024-10-26 11:20:30|16316.02|16236.02|16318.1|16238.1|16318.1|16238.1|16315.61|16235.61|9
1729941640000|2024-10-26 11:20:40|16318.12|16238.12|16317.82|16237.82|16318.18|16238.18|16317.82|16237.82|10
1729941650000|2024-10-26 11:20:50|16317.75|16237.75|16314.71|16234.71|16317.75|16237.75|16314.7|16234.7|9
1729941660000|2024-10-26 11:21:00|16314.64|16234.64|16314.63|16234.63|16314.99|16234.99|16313.18|16233.18|10
1729941670000|2024-10-26 11:21:10|16314.73|16234.73|16315|16235|16315.23|16235.23|16314.73|16234.73|8
1729941680000|2024-10-26 11:21:20|16314.96|16234.96|16315.59|16235.59|16315.59|16235.59|16314.91|16234.91|9
1729941690000|2024-10-26 11:21:30|16315.45|16235.45|16315.58|16235.58|16315.71|16235.71|16315.45|16235.45|9
1729941700000|2024-10-26 11:21:40|16315.59|16235.59|16314.18|16234.18|16315.62|16235.62|16314.18|16234.18|9
1729941710000|2024-10-26 11:21:50|16314.17|16234.17|16313.5|16233.5|16314.17|16234.17|16313.5|16233.5|7
1729941720000|2024-10-26 11:22:00|16313.51|16233.51|16311.53|16231.53|16313.51|16233.51|16311.53|16231.53|10
1729941730000|2024-10-26 11:22:10|16311.42|16231.42|16310.16|16230.16|16311.42|16231.42|16310.16|16230.16|9
1729941740000|2024-10-26 11:22:20|16310.17|16230.17|16309.81|16229.81|16310.18|16230.18|16309.81|16229.81|7
1729941750000|2024-10-26 11:22:30|16308.53|16228.53|16307.69|16227.69|16308.53|16228.53|16307.29|16227.29|8
1729941760000|2024-10-26 11:22:40|16307.75|16227.75|16307.9|16227.9|16308.14|16228.14|16307.72|16227.72|10
1729941770000|2024-10-26 11:22:50|16307.51|16227.51|16308.21|16228.21|16308.21|16228.21|16307.42|16227.42|9
1729941780000|2024-10-26 11:23:00|16308.24|16228.24|16307.43|16227.43|16308.34|16228.34|16307.43|16227.43|8
1729941790000|2024-10-26 11:23:10|16307.39|16227.39|16306.86|16226.86|16307.51|16227.51|16306.81|16226.81|10
1729941800000|2024-10-26 11:23:20|16306.62|16226.62|16306.92|16226.92|16306.92|16226.92|16306.62|16226.62|4
1729941810000|2024-10-26 11:23:30|16307|16227|16306.67|16226.67|16307.07|16227.07|16306.66|16226.66|9
1729941820000|2024-10-26 11:23:40|16306.72|16226.72|16307.07|16227.07|16307.7|16227.7|16306.61|16226.61|10
1729941830000|2024-10-26 11:23:50|16307.16|16227.16|16306.89|16226.89|16307.16|16227.16|16306.89|16226.89|10
1729941840000|2024-10-26 11:24:00|16306.88|16226.88|16306.99|16226.99|16307.37|16227.37|16306.88|16226.88|10
1729941850000|2024-10-26 11:24:10|16307.12|16227.12|16306.71|16226.71|16307.23|16227.23|16306.71|16226.71|10
1729941860000|2024-10-26 11:24:20|16306.69|16226.69|16306.56|16226.56|16306.69|16226.69|16306.43|16226.43|7
1729941870000|2024-10-26 11:24:30|16306.59|16226.59|16307.26|16227.26|16307.26|16227.26|16306.55|16226.55|9
1729941880000|2024-10-26 11:24:40|16307.37|16227.37|16307.41|16227.41|16307.67|16227.67|16307.36|16227.36|7
1729941890000|2024-10-26 11:24:50|16307.55|16227.55|16308.01|16228.01|16308.27|16228.27|16307.5|16227.5|8
1729941900000|2024-10-26 11:25:00|16308.25|16228.25|16308.34|16228.34|16308.34|16228.34|16308.1|16228.1|9
1729941910000|2024-10-26 11:25:10|16308.33|16228.33|16308.08|16228.08|16308.33|16228.33|16308.08|16228.08|10
1729941920000|2024-10-26 11:25:20|16308.03|16228.03|16307.79|16227.79|16308.03|16228.03|16307.78|16227.78|8
1729941930000|2024-10-26 11:25:30|16307.69|16227.69|16307.93|16227.93|16307.93|16227.93|16307.67|16227.67|9
1729941940000|2024-10-26 11:25:40|16307.78|16227.78|16307.63|16227.63|16307.78|16227.78|16307.63|16227.63|10
1729941950000|2024-10-26 11:25:50|16307.6|16227.6|16308.16|16228.16|16308.23|16228.23|16307.6|16227.6|8
1729941960000|2024-10-26 11:26:00|16308.14|16228.14|16307.04|16227.04|16308.14|16228.14|16307.01|16227.01|10
1729941970000|2024-10-26 11:26:10|16307|16227|16306.46|16226.46|16307|16227|16305.6|16225.6|10
1729941980000|2024-10-26 11:26:20|16306.77|16226.77|16309.12|16229.12|16309.38|16229.38|16306.77|16226.77|10
1729941990000|2024-10-26 11:26:30|16309.07|16229.07|16308.35|16228.35|16309.07|16229.07|16308.04|16228.04|10
1729942000000|2024-10-26 11:26:40|16308.37|16228.37|16308.15|16228.15|16308.39|16228.39|16308.04|16228.04|9
1729942010000|2024-10-26 11:26:50|16308.22|16228.22|16308.8|16228.8|16308.82|16228.82|16308.06|16228.06|8
1729942020000|2024-10-26 11:27:00|16308.82|16228.82|16309.2|16229.2|16309.41|16229.41|16308.73|16228.73|10
1729942030000|2024-10-26 11:27:10|16309.17|16229.17|16310.27|16230.27|16310.27|16230.27|16309.13|16229.13|10
1729942040000|2024-10-26 11:27:20|16309.61|16229.61|16310.05|16230.05|16310.31|16230.31|16309.59|16229.59|8
1729942050000|2024-10-26 11:27:30|16310.01|16230.01|16311.59|16231.59|16311.61|16231.61|16309.91|16229.91|8
1729942060000|2024-10-26 11:27:40|16311.53|16231.53|16310.65|16230.65|16311.53|16231.53|16310.47|16230.47|8
1729942070000|2024-10-26 11:27:50|16310.69|16230.69|16310.99|16230.99|16310.99|16230.99|16310.66|16230.66|10
1729942080000|2024-10-26 11:28:00|16311.06|16231.06|16310.9|16230.9|16311.06|16231.06|16310.83|16230.83|9
1729942090000|2024-10-26 11:28:10|16310.73|16230.73|16310.38|16230.38|16310.73|16230.73|16310.38|16230.38|7
1729942100000|2024-10-26 11:28:20|16310.11|16230.11|16309.14|16229.14|16310.11|16230.11|16308.76|16228.76|10
1729942110000|2024-10-26 11:28:30|16309.15|16229.15|16306.79|16226.79|16309.15|16229.15|16306.7|16226.7|10
1729942120000|2024-10-26 11:28:40|16306.83|16226.83|16307.34|16227.34|16307.38|16227.38|16306.83|16226.83|7
1729942130000|2024-10-26 11:28:50|16308.43|16228.43|16308.68|16228.68|16309.4|16229.4|16308.43|16228.43|9
1729942140000|2024-10-26 11:29:00|16308.65|16228.65|16308.74|16228.74|16309.13|16229.13|16308.65|16228.65|9
1729942150000|2024-10-26 11:29:10|16308.73|16228.73|16308.08|16228.08|16308.73|16228.73|16308.07|16228.07|10
1729942160000|2024-10-26 11:29:20|16308.03|16228.03|16307.14|16227.14|16308.05|16228.05|16307.14|16227.14|10
1729942170000|2024-10-26 11:29:30|16306.95|16226.95|16305.93|16225.93|16306.95|16226.95|16305.93|16225.93|9
1729942180000|2024-10-26 11:29:40|16305.89|16225.89|16305.65|16225.65|16306.08|16226.08|16305.65|16225.65|6
1729942190000|2024-10-26 11:29:50|16305.66|16225.66|16305.48|16225.48|16305.66|16225.66|16305.46|16225.46|10
1729942200000|2024-10-26 11:30:00|16305.46|16225.46|16305.35|16225.35|16305.52|16225.52|16305.2|16225.2|8
1729942210000|2024-10-26 11:30:10|16305.27|16225.27|16304.63|16224.63|16305.27|16225.27|16304.54|16224.54|10
1729942220000|2024-10-26 11:30:20|16304.62|16224.62|16303.91|16223.91|16304.62|16224.62|16303.73|16223.73|9
1729942230000|2024-10-26 11:30:30|16304.16|16224.16|16307.67|16227.67|16307.67|16227.67|16304.16|16224.16|9
1729942240000|2024-10-26 11:30:40|16307.58|16227.58|16309.2|16229.2|16309.2|16229.2|16307.58|16227.58|10
1729942250000|2024-10-26 11:30:50|16309.21|16229.21|16314.83|16234.83|16315.12|16235.12|16309.21|16229.21|9
1729942260000|2024-10-26 11:31:00|16314.69|16234.69|16311.25|16231.25|16314.69|16234.69|16309.09|16229.09|9
1729942270000|2024-10-26 11:31:10|16311.47|16231.47|16310.19|16230.19|16311.51|16231.51|16310.19|16230.19|8
1729942280000|2024-10-26 11:31:20|16310.33|16230.33|16307.99|16227.99|16310.33|16230.33|16307.26|16227.26|9
1729942290000|2024-10-26 11:31:30|16308.18|16228.18|16308.83|16228.83|16308.83|16228.83|16308.18|16228.18|10
1729942300000|2024-10-26 11:31:40|16309.04|16229.04|16309.04|16229.04|16309.09|16229.09|16308.97|16228.97|8
1729942310000|2024-10-26 11:31:50|16308.84|16228.84|16310|16230|16310|16230|16308.84|16228.84|9
1729942320000|2024-10-26 11:32:00|16310.1|16230.1|16310.24|16230.24|16310.24|16230.24|16309.88|16229.88|9
1729942330000|2024-10-26 11:32:10|16310.35|16230.35|16309.77|16229.77|16310.35|16230.35|16309.67|16229.67|8
1729942340000|2024-10-26 11:32:20|16309.84|16229.84|16309.46|16229.46|16309.9|16229.9|16309.46|16229.46|7
1729942350000|2024-10-26 11:32:30|16309.87|16229.87|16309.93|16229.93|16309.93|16229.93|16309.55|16229.55|10
1729942360000|2024-10-26 11:32:40|16309.94|16229.94|16311.44|16231.44|16311.44|16231.44|16309.94|16229.94|8
1729942370000|2024-10-26 11:32:50|16311.4|16231.4|16311.21|16231.21|16311.46|16231.46|16311.15|16231.15|8
1729942380000|2024-10-26 11:33:00|16311.22|16231.22|16310.4|16230.4|16311.57|16231.57|16310.4|16230.4|10
1729942390000|2024-10-26 11:33:10|16310.33|16230.33|16310.87|16230.87|16310.95|16230.95|16309.65|16229.65|10
1729942400000|2024-10-26 11:33:20|16310.71|16230.71|16309.21|16229.21|16310.71|16230.71|16309.21|16229.21|9
1729942410000|2024-10-26 11:33:30|16309.19|16229.19|16309.78|16229.78|16309.78|16229.78|16309.16|16229.16|8
1729942420000|2024-10-26 11:33:40|16309.72|16229.72|16310.36|16230.36|16310.36|16230.36|16309.7|16229.7|10
1729942430000|2024-10-26 11:33:50|16310.4|16230.4|16309.71|16229.71|16310.4|16230.4|16309.58|16229.58|8
1729942440000|2024-10-26 11:34:00|16310.01|16230.01|16310.77|16230.77|16310.77|16230.77|16309.96|16229.96|9
1729942450000|2024-10-26 11:34:10|16310.91|16230.91|16311.85|16231.85|16311.85|16231.85|16310.91|16230.91|9
1729942460000|2024-10-26 11:34:20|16311.96|16231.96|16314.12|16234.12|16314.47|16234.47|16311.96|16231.96|9
1729942470000|2024-10-26 11:34:30|16314.13|16234.13|16314.33|16234.33|16314.49|16234.49|16314.13|16234.13|8
1729942480000|2024-10-26 11:34:40|16314.49|16234.49|16315.02|16235.02|16315.39|16235.39|16314.49|16234.49|9
1729942490000|2024-10-26 11:34:50|16314.99|16234.99|16316.14|16236.14|16316.17|16236.17|16314.74|16234.74|9
1729942500000|2024-10-26 11:35:00|16316.13|16236.13|16316.55|16236.55|16316.56|16236.56|16316.08|16236.08|8
1729942510000|2024-10-26 11:35:10|16316.52|16236.52|16317.69|16237.69|16317.78|16237.78|16316.52|16236.52|10
1729942520000|2024-10-26 11:35:20|16317.59|16237.59|16318.57|16238.57|16318.66|16238.66|16317.54|16237.54|10
1729942530000|2024-10-26 11:35:30|16318.56|16238.56|16319.55|16239.55|16319.55|16239.55|16318.26|16238.26|10
1729942540000|2024-10-26 11:35:40|16319.57|16239.57|16317.59|16237.59|16319.61|16239.61|16317.59|16237.59|9
1729942550000|2024-10-26 11:35:50|16317.58|16237.58|16317.7|16237.7|16317.7|16237.7|16317.46|16237.46|10
1729942560000|2024-10-26 11:36:00|16317.77|16237.77|16318.39|16238.39|16318.42|16238.42|16317.77|16237.77|10
1729942570000|2024-10-26 11:36:10|16318.41|16238.41|16318.22|16238.22|16318.41|16238.41|16317.82|16237.82|8
1729942580000|2024-10-26 11:36:20|16317.99|16237.99|16317.08|16237.08|16317.99|16237.99|16317.08|16237.08|10
1729942590000|2024-10-26 11:36:30|16317.01|16237.01|16325.38|16245.38|16325.51|16245.51|16317.01|16237.01|10
1729942600000|2024-10-26 11:36:40|16325.4|16245.4|16326.51|16246.51|16326.51|16246.51|16325.4|16245.4|9
1729942610000|2024-10-26 11:36:50|16326.38|16246.38|16329.96|16249.96|16329.96|16249.96|16326.38|16246.38|9
1729942620000|2024-10-26 11:37:00|16330.04|16250.04|16330.29|16250.29|16330.72|16250.72|16329.96|16249.96|10
1729942630000|2024-10-26 11:37:10|16330.32|16250.32|16332.32|16252.32|16332.32|16252.32|16330.32|16250.32|10
1729942640000|2024-10-26 11:37:20|16332.29|16252.29|16332.24|16252.24|16332.31|16252.31|16332.15|16252.15|9
1729942650000|2024-10-26 11:37:30|16332.15|16252.15|16331.07|16251.07|16332.25|16252.25|16331.07|16251.07|9
1729942660000|2024-10-26 11:37:40|16330.83|16250.83|16330.54|16250.54|16331.09|16251.09|16330.36|16250.36|10
1729942670000|2024-10-26 11:37:50|16330.44|16250.44|16330.29|16250.29|16330.44|16250.44|16330.28|16250.28|9
1729942680000|2024-10-26 11:38:00|16329.61|16249.61|16329.57|16249.57|16329.92|16249.92|16328.8|16248.8|10
1729942690000|2024-10-26 11:38:10|16329.52|16249.52|16329.71|16249.71|16330.13|16250.13|16329.44|16249.44|10
1729942700000|2024-10-26 11:38:20|16329.66|16249.66|16329.23|16249.23|16329.77|16249.77|16329.23|16249.23|8
1729942710000|2024-10-26 11:38:30|16329.22|16249.22|16329.99|16249.99|16330.08|16250.08|16329.06|16249.06|10
1729942720000|2024-10-26 11:38:40|16330.19|16250.19|16331.11|16251.11|16331.11|16251.11|16329.86|16249.86|9
1729942730000|2024-10-26 11:38:50|16331.28|16251.28|16331.48|16251.48|16331.84|16251.84|16331.28|16251.28|10
1729942740000|2024-10-26 11:39:00|16331.54|16251.54|16330.68|16250.68|16331.54|16251.54|16330.56|16250.56|10
1729942750000|2024-10-26 11:39:10|16330.21|16250.21|16328.5|16248.5|16330.21|16250.21|16328.5|16248.5|10
1729942760000|2024-10-26 11:39:20|16328.71|16248.71|16331.44|16251.44|16331.53|16251.53|16328.39|16248.39|10
1729942770000|2024-10-26 11:39:30|16331.45|16251.45|16330.87|16250.87|16331.64|16251.64|16330.87|16250.87|8
1729942780000|2024-10-26 11:39:40|16330.89|16250.89|16331.28|16251.28|16331.28|16251.28|16330.88|16250.88|8
1729942790000|2024-10-26 11:39:50|16331.19|16251.19|16332.36|16252.36|16332.55|16252.55|16331.19|16251.19|9
1729942800000|2024-10-26 11:40:00|16332.34|16252.34|16333|16253|16333.42|16253.42|16332.3|16252.3|10
1729942810000|2024-10-26 11:40:10|16333.31|16253.31|16333.33|16253.33|16333.37|16253.37|16333.17|16253.17|10
1729942820000|2024-10-26 11:40:20|16333.41|16253.41|16332.8|16252.8|16333.41|16253.41|16332.8|16252.8|9
1729942830000|2024-10-26 11:40:30|16332.72|16252.72|16333.96|16253.96|16334.01|16254.01|16332.72|16252.72|10
1729942840000|2024-10-26 11:40:40|16334.23|16254.23|16334.47|16254.47|16334.58|16254.58|16334.23|16254.23|7
1729942850000|2024-10-26 11:40:50|16334.42|16254.42|16332.41|16252.41|16334.5|16254.5|16332.32|16252.32|9
1729942860000|2024-10-26 11:41:00|16332.34|16252.34|16332.56|16252.56|16332.56|16252.56|16332.04|16252.04|10
1729942870000|2024-10-26 11:41:10|16332.57|16252.57|16335.06|16255.06|16335.16|16255.16|16332.57|16252.57|10
1729942880000|2024-10-26 11:41:20|16335.1|16255.1|16335.45|16255.45|16335.48|16255.48|16335.1|16255.1|5
1729942890000|2024-10-26 11:41:30|16335.43|16255.43|16330.57|16250.57|16336.55|16256.55|16330.57|16250.57|9
1729942900000|2024-10-26 11:41:40|16330.14|16250.14|16324.84|16244.84|16330.38|16250.38|16324.84|16244.84|10
1729942910000|2024-10-26 11:41:50|16324.69|16244.69|16325.96|16245.96|16326.45|16246.45|16324.59|16244.59|10
1729942920000|2024-10-26 11:42:00|16325.82|16245.82|16326.77|16246.77|16326.77|16246.77|16325.56|16245.56|9
1729942930000|2024-10-26 11:42:10|16326.91|16246.91|16326.68|16246.68|16327.17|16247.17|16326.68|16246.68|9
1729942940000|2024-10-26 11:42:20|16326.5|16246.5|16326.08|16246.08|16326.5|16246.5|16326.03|16246.03|9
1729942950000|2024-10-26 11:42:30|16326.21|16246.21|16327.16|16247.16|16327.16|16247.16|16325.57|16245.57|9
1729942960000|2024-10-26 11:42:40|16327.21|16247.21|16325.89|16245.89|16327.21|16247.21|16325.89|16245.89|8
1729942970000|2024-10-26 11:42:50|16325.92|16245.92|16326.7|16246.7|16326.7|16246.7|16325.92|16245.92|7
1729942980000|2024-10-26 11:43:00|16326.78|16246.78|16326.42|16246.42|16326.78|16246.78|16326.42|16246.42|10
1729942990000|2024-10-26 11:43:10|16326.15|16246.15|16326.08|16246.08|16326.25|16246.25|16326.07|16246.07|10
1729943000000|2024-10-26 11:43:20|16325.86|16245.86|16325.72|16245.72|16325.86|16245.86|16325.45|16245.45|9
1729943010000|2024-10-26 11:43:30|16326.06|16246.06|16325.28|16245.28|16326.06|16246.06|16325.18|16245.18|10
1729943020000|2024-10-26 11:43:40|16325.34|16245.34|16324.89|16244.89|16325.34|16245.34|16324.85|16244.85|10
1729943030000|2024-10-26 11:43:50|16324.94|16244.94|16325.58|16245.58|16325.72|16245.72|16324.94|16244.94|10
1729943040000|2024-10-26 11:44:00|16325.66|16245.66|16326.47|16246.47|16326.47|16246.47|16325.66|16245.66|10
1729943050000|2024-10-26 11:44:10|16326.5|16246.5|16328.65|16248.65|16328.65|16248.65|16326.47|16246.47|10
1729943060000|2024-10-26 11:44:20|16328.63|16248.63|16331.02|16251.02|16331.31|16251.31|16328.54|16248.54|10
1729943070000|2024-10-26 11:44:30|16331.39|16251.39|16331.94|16251.94|16334.06|16254.06|16331.39|16251.39|10
1729943080000|2024-10-26 11:44:40|16331.81|16251.81|16334.84|16254.84|16335.13|16255.13|16331.78|16251.78|9
1729943090000|2024-10-26 11:44:50|16334.93|16254.93|16335.31|16255.31|16335.39|16255.39|16334.93|16254.93|9
1729943100000|2024-10-26 11:45:00|16335.67|16255.67|16335.32|16255.32|16336.34|16256.34|16335.32|16255.32|10
1729943110000|2024-10-26 11:45:10|16335.23|16255.23|16335.17|16255.17|16335.42|16255.42|16334.67|16254.67|10
1729943120000|2024-10-26 11:45:20|16334.94|16254.94|16333.57|16253.57|16334.96|16254.96|16333.57|16253.57|9
1729943130000|2024-10-26 11:45:30|16333.36|16253.36|16334.08|16254.08|16334.08|16254.08|16333.16|16253.16|9
1729943140000|2024-10-26 11:45:40|16334.1|16254.1|16334.02|16254.02|16334.24|16254.24|16333.93|16253.93|9
1729943150000|2024-10-26 11:45:50|16334.17|16254.17|16334.71|16254.71|16334.81|16254.81|16334.17|16254.17|10
1729943160000|2024-10-26 11:46:00|16334.69|16254.69|16336.19|16256.19|16336.27|16256.27|16334.68|16254.68|10
1729943170000|2024-10-26 11:46:10|16336.25|16256.25|16336.95|16256.95|16336.95|16256.95|16336.25|16256.25|10
1729943180000|2024-10-26 11:46:20|16337.05|16257.05|16335.56|16255.56|16337.05|16257.05|16335.37|16255.37|10
1729943190000|2024-10-26 11:46:30|16335.49|16255.49|16334.86|16254.86|16335.49|16255.49|16334.86|16254.86|9
1729943200000|2024-10-26 11:46:40|16334.82|16254.82|16335.56|16255.56|16336.41|16256.41|16334.82|16254.82|10
1729943210000|2024-10-26 11:46:50|16335.54|16255.54|16336.07|16256.07|16336.07|16256.07|16335.54|16255.54|9
1729943220000|2024-10-26 11:47:00|16336.04|16256.04|16335.46|16255.46|16336.09|16256.09|16335.46|16255.46|10
1729943230000|2024-10-26 11:47:10|16335.49|16255.49|16333.46|16253.46|16335.49|16255.49|16333.46|16253.46|9
1729943240000|2024-10-26 11:47:20|16333.17|16253.17|16331.03|16251.03|16333.17|16253.17|16331.02|16251.02|9
1729943250000|2024-10-26 11:47:30|16331.04|16251.04|16331.5|16251.5|16331.52|16251.52|16330.88|16250.88|10
1729943260000|2024-10-26 11:47:40|16331.4|16251.4|16331.15|16251.15|16331.88|16251.88|16331.15|16251.15|10
1729943270000|2024-10-26 11:47:50|16331.09|16251.09|16333.42|16253.42|16335.05|16255.05|16331.09|16251.09|9
1729943280000|2024-10-26 11:48:00|16333.19|16253.19|16329.91|16249.91|16333.19|16253.19|16329.91|16249.91|10
1729943290000|2024-10-26 11:48:10|16329.79|16249.79|16328.99|16248.99|16329.79|16249.79|16328.68|16248.68|9
1729943300000|2024-10-26 11:48:20|16328.75|16248.75|16327.71|16247.71|16328.87|16248.87|16327.69|16247.69|9
1729943310000|2024-10-26 11:48:30|16327.7|16247.7|16328.95|16248.95|16329.02|16249.02|16327.69|16247.69|10
1729943320000|2024-10-26 11:48:40|16328.78|16248.78|16328.74|16248.74|16329.2|16249.2|16328.74|16248.74|10
1729943330000|2024-10-26 11:48:50|16328.58|16248.58|16328.16|16248.16|16328.59|16248.59|16328.16|16248.16|10
1729943340000|2024-10-26 11:49:00|16327.92|16247.92|16329.37|16249.37|16329.37|16249.37|16327.54|16247.54|9
1729943350000|2024-10-26 11:49:10|16329.11|16249.11|16326.78|16246.78|16329.11|16249.11|16326.78|16246.78|10
1729943360000|2024-10-26 11:49:20|16326.76|16246.76|16324.81|16244.81|16326.78|16246.78|16324.81|16244.81|9
1729943370000|2024-10-26 11:49:30|16324.64|16244.64|16323.17|16243.17|16324.64|16244.64|16323.07|16243.07|10
1729943380000|2024-10-26 11:49:40|16324.05|16244.05|16324.83|16244.83|16325.18|16245.18|16324.05|16244.05|10
1729943390000|2024-10-26 11:49:50|16324.89|16244.89|16324.31|16244.31|16325.07|16245.07|16324.25|16244.25|10
1729943400000|2024-10-26 11:50:00|16323.27|16243.27|16323.07|16243.07|16323.27|16243.27|16322.11|16242.11|10
1729943410000|2024-10-26 11:50:10|16323.1|16243.1|16325.7|16245.7|16325.7|16245.7|16323.1|16243.1|10
1729943420000|2024-10-26 11:50:20|16325.72|16245.72|16324.79|16244.79|16325.86|16245.86|16324.55|16244.55|10
1729943430000|2024-10-26 11:50:30|16324.73|16244.73|16324.83|16244.83|16324.83|16244.83|16324.42|16244.42|10
1729943440000|2024-10-26 11:50:40|16325.28|16245.28|16325.83|16245.83|16325.83|16245.83|16325.28|16245.28|10
1729943450000|2024-10-26 11:50:50|16325.84|16245.84|16325.67|16245.67|16325.84|16245.84|16325.44|16245.44|10
1729943460000|2024-10-26 11:51:00|16325.59|16245.59|16325.8|16245.8|16325.96|16245.96|16325.59|16245.59|10
1729943470000|2024-10-26 11:51:10|16325.98|16245.98|16325.22|16245.22|16325.98|16245.98|16325.17|16245.17|8
1729943480000|2024-10-26 11:51:20|16325.23|16245.23|16325.12|16245.12|16325.43|16245.43|16325.12|16245.12|10
1729943490000|2024-10-26 11:51:30|16325.23|16245.23|16324.18|16244.18|16325.51|16245.51|16324.18|16244.18|7
1729943500000|2024-10-26 11:51:40|16324.25|16244.25|16326.85|16246.85|16326.98|16246.98|16324.25|16244.25|9
1729943510000|2024-10-26 11:51:50|16327.1|16247.1|16327.99|16247.99|16327.99|16247.99|16327.1|16247.1|9
1729943520000|2024-10-26 11:52:00|16327.95|16247.95|16329.86|16249.86|16329.87|16249.87|16327.77|16247.77|9
1729943530000|2024-10-26 11:52:10|16329.63|16249.63|16329.38|16249.38|16329.71|16249.71|16328.52|16248.52|8
1729943540000|2024-10-26 11:52:20|16329.51|16249.51|16329.58|16249.58|16329.81|16249.81|16329.48|16249.48|10
1729943550000|2024-10-26 11:52:30|16329.73|16249.73|16329.22|16249.22|16329.74|16249.74|16329.22|16249.22|10
1729943560000|2024-10-26 11:52:40|16329.19|16249.19|16329.31|16249.31|16329.46|16249.46|16329.17|16249.17|10
1729943570000|2024-10-26 11:52:50|16329.32|16249.32|16328.96|16248.96|16329.32|16249.32|16328.96|16248.96|10
1729943580000|2024-10-26 11:53:00|16328.97|16248.97|16328.98|16248.98|16329.07|16249.07|16328.89|16248.89|8
1729943590000|2024-10-26 11:53:10|16328.93|16248.93|16329.97|16249.97|16330.07|16250.07|16328.89|16248.89|10
1729943600000|2024-10-26 11:53:20|16329.89|16249.89|16329.83|16249.83|16329.89|16249.89|16329.76|16249.76|8
1729943610000|2024-10-26 11:53:30|16329.79|16249.79|16329.64|16249.64|16329.79|16249.79|16329.64|16249.64|10
1729943620000|2024-10-26 11:53:40|16329.66|16249.66|16329.43|16249.43|16329.94|16249.94|16329.43|16249.43|9
1729943630000|2024-10-26 11:53:50|16329.3|16249.3|16329.51|16249.51|16329.7|16249.7|16329.18|16249.18|8
1729943640000|2024-10-26 11:54:00|16329.5|16249.5|16329.22|16249.22|16329.56|16249.56|16329.22|16249.22|8
1729943650000|2024-10-26 11:54:10|16329.23|16249.23|16329.1|16249.1|16329.98|16249.98|16329.1|16249.1|9
1729943660000|2024-10-26 11:54:20|16329.05|16249.05|16330.42|16250.42|16330.42|16250.42|16329.05|16249.05|9
1729943670000|2024-10-26 11:54:30|16330.45|16250.45|16331.02|16251.02|16331.03|16251.03|16330.45|16250.45|9
1729943680000|2024-10-26 11:54:40|16331.19|16251.19|16331.91|16251.91|16331.93|16251.93|16331.19|16251.19|9
1729943690000|2024-10-26 11:54:50|16332.73|16252.73|16332.56|16252.56|16333.08|16253.08|16332.52|16252.52|10
1729943700000|2024-10-26 11:55:00|16332.59|16252.59|16332.33|16252.33|16332.72|16252.72|16332.33|16252.33|8
1729943710000|2024-10-26 11:55:10|16332.39|16252.39|16332.68|16252.68|16332.79|16252.79|16332.39|16252.39|9
1729943720000|2024-10-26 11:55:20|16332.69|16252.69|16332.87|16252.87|16332.87|16252.87|16331.98|16251.98|8
1729943730000|2024-10-26 11:55:30|16333.02|16253.02|16331.43|16251.43|16333.02|16253.02|16331.43|16251.43|10
1729943740000|2024-10-26 11:55:40|16332.26|16252.26|16332.49|16252.49|16333.15|16253.15|16332.26|16252.26|10
1729943750000|2024-10-26 11:55:50|16332.47|16252.47|16330.49|16250.49|16332.47|16252.47|16330.35|16250.35|10
1729943760000|2024-10-26 11:56:00|16330.42|16250.42|16330.25|16250.25|16330.42|16250.42|16330.25|16250.25|10
1729943770000|2024-10-26 11:56:10|16330.26|16250.26|16330.82|16250.82|16330.98|16250.98|16327.98|16247.98|10
1729943780000|2024-10-26 11:56:20|16330.96|16250.96|16330.01|16250.01|16330.96|16250.96|16330.01|16250.01|10
1729943790000|2024-10-26 11:56:30|16330.19|16250.19|16330.8|16250.8|16330.82|16250.82|16330.19|16250.19|10
1729943800000|2024-10-26 11:56:40|16330.79|16250.79|16331.06|16251.06|16331.06|16251.06|16330.79|16250.79|9
1729943810000|2024-10-26 11:56:50|16331.14|16251.14|16330.96|16250.96|16331.26|16251.26|16330.94|16250.94|10
1729943820000|2024-10-26 11:57:00|16331.11|16251.11|16330.87|16250.87|16331.11|16251.11|16330.84|16250.84|9
1729943830000|2024-10-26 11:57:10|16331.05|16251.05|16331.84|16251.84|16331.84|16251.84|16330.84|16250.84|10
1729943840000|2024-10-26 11:57:20|16331.67|16251.67|16331.21|16251.21|16331.96|16251.96|16331.21|16251.21|8
1729943850000|2024-10-26 11:57:30|16331.19|16251.19|16333.29|16253.29|16333.46|16253.46|16331.19|16251.19|10
1729943860000|2024-10-26 11:57:40|16333.35|16253.35|16333.61|16253.61|16333.61|16253.61|16333.35|16253.35|8
1729943870000|2024-10-26 11:57:50|16333.62|16253.62|16333.47|16253.47|16333.66|16253.66|16333.36|16253.36|9
1729943880000|2024-10-26 11:58:00|16333.6|16253.6|16333.28|16253.28|16333.6|16253.6|16333.15|16253.15|9
1729943890000|2024-10-26 11:58:10|16333.29|16253.29|16332.15|16252.15|16334.01|16254.01|16332.15|16252.15|10
1729943900000|2024-10-26 11:58:20|16331.88|16251.88|16331.21|16251.21|16331.88|16251.88|16331.21|16251.21|10
1729943910000|2024-10-26 11:58:30|16331.28|16251.28|16331.57|16251.57|16331.57|16251.57|16331.14|16251.14|10
1729943920000|2024-10-26 11:58:40|16331.58|16251.58|16331.86|16251.86|16332.01|16252.01|16331.58|16251.58|10
1729943930000|2024-10-26 11:58:50|16331.78|16251.78|16331.4|16251.4|16331.88|16251.88|16331.4|16251.4|8
1729943940000|2024-10-26 11:59:00|16331.41|16251.41|16331.84|16251.84|16331.84|16251.84|16331.29|16251.29|10
1729943950000|2024-10-26 11:59:10|16332.06|16252.06|16331.9|16251.9|16332.06|16252.06|16331.88|16251.88|8
1729943960000|2024-10-26 11:59:20|16331.78|16251.78|16331.56|16251.56|16331.8|16251.8|16331.53|16251.53|10
1729943970000|2024-10-26 11:59:30|16331.52|16251.52|16331.41|16251.41|16331.6|16251.6|16331.41|16251.41|8
1729943980000|2024-10-26 11:59:40|16331.36|16251.36|16331.47|16251.47|16331.52|16251.52|16331.2|16251.2|10
1729943990000|2024-10-26 11:59:50|16331.52|16251.52|16332.22|16252.22|16332.22|16252.22|16331.36|16251.36|9
1729944000000|2024-10-26 12:00:00|16332.31|16252.31|16332.58|16252.58|16332.69|16252.69|16332.09|16252.09|9
1729944010000|2024-10-26 12:00:10|16332.74|16252.74|16333.16|16253.16|16333.16|16253.16|16332.34|16252.34|10
1729944020000|2024-10-26 12:00:20|16333.22|16253.22|16334.02|16254.02|16334.12|16254.12|16332.95|16252.95|10
1729944030000|2024-10-26 12:00:30|16334.16|16254.16|16334.59|16254.59|16334.59|16254.59|16334.16|16254.16|10
1729944040000|2024-10-26 12:00:40|16334.6|16254.6|16332.79|16252.79|16334.6|16254.6|16332.79|16252.79|10
1729944050000|2024-10-26 12:00:50|16332.89|16252.89|16330.55|16250.55|16332.92|16252.92|16329.58|16249.58|10
1729944060000|2024-10-26 12:01:00|16331.11|16251.11|16328.96|16248.96|16331.11|16251.11|16328.96|16248.96|10
1729944070000|2024-10-26 12:01:10|16328.44|16248.44|16327.14|16247.14|16328.44|16248.44|16327.04|16247.04|10
1729944080000|2024-10-26 12:01:20|16328.18|16248.18|16330.07|16250.07|16330.22|16250.22|16328.18|16248.18|10
1729944090000|2024-10-26 12:01:30|16330|16250|16330.41|16250.41|16330.41|16250.41|16329.38|16249.38|10
1729944100000|2024-10-26 12:01:40|16330.53|16250.53|16331.37|16251.37|16331.37|16251.37|16330.52|16250.52|9
1729944110000|2024-10-26 12:01:50|16331.13|16251.13|16331.98|16251.98|16331.98|16251.98|16330.83|16250.83|9
1729944120000|2024-10-26 12:02:00|16331.49|16251.49|16329.9|16249.9|16331.61|16251.61|16329.7|16249.7|10
1729944130000|2024-10-26 12:02:10|16329.65|16249.65|16329.44|16249.44|16329.92|16249.92|16329.44|16249.44|10
1729944140000|2024-10-26 12:02:20|16329.35|16249.35|16330.24|16250.24|16330.28|16250.28|16329.31|16249.31|8
1729944150000|2024-10-26 12:02:30|16330.3|16250.3|16331.18|16251.18|16331.18|16251.18|16330.3|16250.3|9
1729944160000|2024-10-26 12:02:40|16331.5|16251.5|16338.05|16258.05|16338.05|16258.05|16331.5|16251.5|10
1729944170000|2024-10-26 12:02:50|16338.42|16258.42|16338.79|16258.79|16338.82|16258.82|16338.42|16258.42|10
1729944180000|2024-10-26 12:03:00|16338.75|16258.75|16340.36|16260.36|16340.41|16260.41|16338.75|16258.75|10
1729944190000|2024-10-26 12:03:10|16340.66|16260.66|16341.88|16261.88|16341.88|16261.88|16340.66|16260.66|9
1729944200000|2024-10-26 12:03:20|16341.96|16261.96|16344.29|16264.29|16344.29|16264.29|16341.96|16261.96|10
1729944210000|2024-10-26 12:03:30|16344.03|16264.03|16344.54|16264.54|16344.54|16264.54|16343.43|16263.43|9
1729944220000|2024-10-26 12:03:40|16344.32|16264.32|16343.64|16263.64|16344.32|16264.32|16343.5|16263.5|9
1729944230000|2024-10-26 12:03:50|16343.56|16263.56|16346.26|16266.26|16346.26|16266.26|16343.52|16263.52|10
1729944240000|2024-10-26 12:04:00|16346.37|16266.37|16347.81|16267.81|16347.81|16267.81|16346.37|16266.37|10
1729944250000|2024-10-26 12:04:10|16347.85|16267.85|16347.95|16267.95|16348.02|16268.02|16346.72|16266.72|10
1729944260000|2024-10-26 12:04:20|16348.8|16268.8|16349.98|16269.98|16349.98|16269.98|16348.8|16268.8|10
1729944270000|2024-10-26 12:04:30|16349.76|16269.76|16344.35|16264.35|16352.58|16272.58|16344.35|16264.35|10
1729944280000|2024-10-26 12:04:40|16344.16|16264.16|16352.97|16272.97|16352.97|16272.97|16344.09|16264.09|9
1729944290000|2024-10-26 12:04:50|16352.66|16272.66|16352.54|16272.54|16353.13|16273.13|16352.53|16272.53|8
1729944300000|2024-10-26 12:05:00|16352.57|16272.57|16352.32|16272.32|16352.84|16272.84|16352.29|16272.29|10
1729944310000|2024-10-26 12:05:10|16352.18|16272.18|16348.19|16268.19|16352.18|16272.18|16348.19|16268.19|10
1729944320000|2024-10-26 12:05:20|16347.97|16267.97|16345.63|16265.63|16347.97|16267.97|16345.41|16265.41|10
1729944330000|2024-10-26 12:05:30|16343.76|16263.76|16344.22|16264.22|16345.36|16265.36|16343.76|16263.76|10
1729944340000|2024-10-26 12:05:40|16344.4|16264.4|16343.97|16263.97|16344.6|16264.6|16343.97|16263.97|10
1729944350000|2024-10-26 12:05:50|16342.39|16262.39|16342.39|16262.39|16342.74|16262.74|16342.39|16262.39|10
1729944360000|2024-10-26 12:06:00|16342.4|16262.4|16339.92|16259.92|16342.44|16262.44|16339.92|16259.92|10
1729944370000|2024-10-26 12:06:10|16339.9|16259.9|16337.98|16257.98|16339.9|16259.9|16337.33|16257.33|10
1729944380000|2024-10-26 12:06:20|16338.4|16258.4|16338.5|16258.5|16338.9|16258.9|16338.11|16258.11|8
1729944390000|2024-10-26 12:06:30|16338.7|16258.7|16335.82|16255.82|16338.7|16258.7|16335.82|16255.82|8
1729944400000|2024-10-26 12:06:40|16335.81|16255.81|16335.26|16255.26|16335.81|16255.81|16335.26|16255.26|10
1729944410000|2024-10-26 12:06:50|16335.24|16255.24|16334.92|16254.92|16335.24|16255.24|16334.92|16254.92|6
1729944420000|2024-10-26 12:07:00|16334.98|16254.98|16334.89|16254.89|16335.18|16255.18|16334.89|16254.89|9
1729944430000|2024-10-26 12:07:10|16334.85|16254.85|16334.61|16254.61|16334.85|16254.85|16334.43|16254.43|8
1729944440000|2024-10-26 12:07:20|16334.53|16254.53|16334.39|16254.39|16335.5|16255.5|16334.39|16254.39|9
1729944450000|2024-10-26 12:07:30|16334.16|16254.16|16333.6|16253.6|16334.22|16254.22|16333.6|16253.6|8
1729944460000|2024-10-26 12:07:40|16333.45|16253.45|16332.31|16252.31|16333.62|16253.62|16332.3|16252.3|10
1729944470000|2024-10-26 12:07:50|16332.15|16252.15|16331.52|16251.52|16332.24|16252.24|16331.52|16251.52|9
1729944480000|2024-10-26 12:08:00|16331.45|16251.45|16332.1|16252.1|16332.1|16252.1|16331.34|16251.34|9
1729944490000|2024-10-26 12:08:10|16332.12|16252.12|16330.93|16250.93|16332.12|16252.12|16330.85|16250.85|9
1729944500000|2024-10-26 12:08:20|16331.11|16251.11|16331.27|16251.27|16331.52|16251.52|16331.11|16251.11|9
1729944510000|2024-10-26 12:08:30|16331.21|16251.21|16330.32|16250.32|16331.21|16251.21|16330.32|16250.32|10
1729944520000|2024-10-26 12:08:40|16330.18|16250.18|16330.4|16250.4|16330.4|16250.4|16330.02|16250.02|10
1729944530000|2024-10-26 12:08:50|16330.47|16250.47|16331.06|16251.06|16331.06|16251.06|16330.47|16250.47|8
1729944540000|2024-10-26 12:09:00|16330.76|16250.76|16330.41|16250.41|16330.76|16250.76|16330.36|16250.36|10
1729944550000|2024-10-26 12:09:10|16330.27|16250.27|16330.22|16250.22|16330.27|16250.27|16330.05|16250.05|10
1729944560000|2024-10-26 12:09:20|16330.27|16250.27|16330.19|16250.19|16332.27|16252.27|16330.19|16250.19|10
1729944570000|2024-10-26 12:09:30|16330.02|16250.02|16325.93|16245.93|16330.02|16250.02|16325.71|16245.71|10
1729944580000|2024-10-26 12:09:40|16325.98|16245.98|16325.99|16245.99|16326.18|16246.18|16325.78|16245.78|9
1729944590000|2024-10-26 12:09:50|16326.09|16246.09|16327.08|16247.08|16327.08|16247.08|16326.09|16246.09|8
1729944600000|2024-10-26 12:10:00|16327.1|16247.1|16327.58|16247.58|16327.58|16247.58|16327.07|16247.07|9
1729944610000|2024-10-26 12:10:10|16327.54|16247.54|16329.16|16249.16|16329.41|16249.41|16327.19|16247.19|10
1729944620000|2024-10-26 12:10:20|16329.07|16249.07|16330.05|16250.05|16330.05|16250.05|16329.07|16249.07|10
1729944630000|2024-10-26 12:10:30|16330.04|16250.04|16329.87|16249.87|16330.07|16250.07|16329.53|16249.53|10
1729944640000|2024-10-26 12:10:40|16329.86|16249.86|16329.79|16249.79|16329.86|16249.86|16329.54|16249.54|10
1729944650000|2024-10-26 12:10:50|16329.8|16249.8|16329.97|16249.97|16330.21|16250.21|16329.8|16249.8|8
1729944660000|2024-10-26 12:11:00|16330.14|16250.14|16330.03|16250.03|16330.33|16250.33|16329.87|16249.87|9
1729944670000|2024-10-26 12:11:10|16330.06|16250.06|16327.67|16247.67|16330.1|16250.1|16327.67|16247.67|10
1729944680000|2024-10-26 12:11:20|16327.52|16247.52|16327.14|16247.14|16327.52|16247.52|16326.91|16246.91|10
1729944690000|2024-10-26 12:11:30|16327.19|16247.19|16325.79|16245.79|16327.19|16247.19|16325.75|16245.75|9
1729944700000|2024-10-26 12:11:40|16325.89|16245.89|16326|16246|16326|16246|16325.68|16245.68|8
1729944710000|2024-10-26 12:11:50|16325.9|16245.9|16325.49|16245.49|16325.9|16245.9|16325.48|16245.48|7
1729944720000|2024-10-26 12:12:00|16324.96|16244.96|16324.83|16244.83|16324.96|16244.96|16324.39|16244.39|10
1729944730000|2024-10-26 12:12:10|16324.97|16244.97|16324.48|16244.48|16324.97|16244.97|16324.48|16244.48|10
1729944740000|2024-10-26 12:12:20|16324.54|16244.54|16324.33|16244.33|16324.69|16244.69|16324.33|16244.33|9
1729944750000|2024-10-26 12:12:30|16324.37|16244.37|16324.55|16244.55|16324.8|16244.8|16324.37|16244.37|10
1729944760000|2024-10-26 12:12:40|16324.53|16244.53|16324.8|16244.8|16324.8|16244.8|16324.44|16244.44|9
1729944770000|2024-10-26 12:12:50|16324.75|16244.75|16323.04|16243.04|16324.75|16244.75|16323.04|16243.04|10
1729944780000|2024-10-26 12:13:00|16322.87|16242.87|16323.08|16243.08|16323.08|16243.08|16322.87|16242.87|9
1729944790000|2024-10-26 12:13:10|16323.21|16243.21|16324.34|16244.34|16324.34|16244.34|16323.19|16243.19|9
1729944800000|2024-10-26 12:13:20|16324.44|16244.44|16323.92|16243.92|16324.51|16244.51|16323.84|16243.84|10
1729944810000|2024-10-26 12:13:30|16324.14|16244.14|16323.56|16243.56|16324.15|16244.15|16323.52|16243.52|9
1729944820000|2024-10-26 12:13:40|16323.55|16243.55|16323.56|16243.56|16323.56|16243.56|16323.54|16243.54|4
1729944830000|2024-10-26 12:13:50|16323.61|16243.61|16323.64|16243.64|16323.64|16243.64|16323.55|16243.55|10
1729944840000|2024-10-26 12:14:00|16323.63|16243.63|16325.56|16245.56|16325.56|16245.56|16323.63|16243.63|10
1729944850000|2024-10-26 12:14:10|16325.57|16245.57|16325.76|16245.76|16325.76|16245.76|16325.57|16245.57|8
1729944860000|2024-10-26 12:14:20|16325.75|16245.75|16325.7|16245.7|16325.78|16245.78|16325.7|16245.7|8
1729944870000|2024-10-26 12:14:30|16325.69|16245.69|16325.12|16245.12|16325.69|16245.69|16325.12|16245.12|8
1729944880000|2024-10-26 12:14:40|16325.5|16245.5|16326.02|16246.02|16326.02|16246.02|16325.5|16245.5|9
1729944890000|2024-10-26 12:14:50|16326.01|16246.01|16325.44|16245.44|16326.02|16246.02|16325.44|16245.44|10
1729944900000|2024-10-26 12:15:00|16325.43|16245.43|16326.26|16246.26|16326.36|16246.36|16325.41|16245.41|9
1729944910000|2024-10-26 12:15:10|16326.27|16246.27|16326.37|16246.37|16327.42|16247.42|16326.27|16246.27|8
1729944920000|2024-10-26 12:15:20|16326.38|16246.38|16325.4|16245.4|16326.39|16246.39|16325.33|16245.33|9
1729944930000|2024-10-26 12:15:30|16325.38|16245.38|16324.99|16244.99|16325.38|16245.38|16324.94|16244.94|9
1729944940000|2024-10-26 12:15:40|16324.65|16244.65|16324.02|16244.02|16324.68|16244.68|16324|16244|9
1729944950000|2024-10-26 12:15:50|16323.94|16243.94|16321.96|16241.96|16323.94|16243.94|16321.96|16241.96|10
1729944960000|2024-10-26 12:16:00|16321.7|16241.7|16319.71|16239.71|16321.7|16241.7|16319.71|16239.71|8
1729944970000|2024-10-26 12:16:10|16319.63|16239.63|16319.83|16239.83|16320.16|16240.16|16319.57|16239.57|10
1729944980000|2024-10-26 12:16:20|16319.87|16239.87|16319.81|16239.81|16319.87|16239.87|16319.37|16239.37|9
1729944990000|2024-10-26 12:16:30|16320.24|16240.24|16319.88|16239.88|16320.24|16240.24|16319.87|16239.87|8
1729945000000|2024-10-26 12:16:40|16321.76|16241.76|16323.02|16243.02|16323.81|16243.81|16321.74|16241.74|9
1729945010000|2024-10-26 12:16:50|16323.32|16243.32|16323.52|16243.52|16323.62|16243.62|16323.28|16243.28|7
1729945020000|2024-10-26 12:17:00|16323.53|16243.53|16324.5|16244.5|16324.85|16244.85|16323.53|16243.53|8
1729945030000|2024-10-26 12:17:10|16324.62|16244.62|16324.88|16244.88|16324.88|16244.88|16324.6|16244.6|8
1729945040000|2024-10-26 12:17:20|16325.02|16245.02|16326.2|16246.2|16326.21|16246.21|16325.02|16245.02|10
1729945050000|2024-10-26 12:17:30|16326.15|16246.15|16324.71|16244.71|16326.67|16246.67|16324.71|16244.71|8
1729945060000|2024-10-26 12:17:40|16324.5|16244.5|16320.34|16240.34|16324.5|16244.5|16320.34|16240.34|10
1729945070000|2024-10-26 12:17:50|16320.09|16240.09|16321.55|16241.55|16321.55|16241.55|16319.85|16239.85|9
1729945080000|2024-10-26 12:18:00|16321.81|16241.81|16322.03|16242.03|16322.05|16242.05|16321.81|16241.81|9
1729945090000|2024-10-26 12:18:10|16322.18|16242.18|16322.08|16242.08|16322.22|16242.22|16322.03|16242.03|10
1729945100000|2024-10-26 12:18:20|16322.1|16242.1|16321.78|16241.78|16322.28|16242.28|16321.78|16241.78|8
1729945110000|2024-10-26 12:18:30|16321.79|16241.79|16321.83|16241.83|16321.95|16241.95|16321.52|16241.52|8
1729945120000|2024-10-26 12:18:40|16321.82|16241.82|16321.31|16241.31|16321.82|16241.82|16321.08|16241.08|9
1729945130000|2024-10-26 12:18:50|16321.3|16241.3|16320.87|16240.87|16321.3|16241.3|16320.87|16240.87|9
1729945140000|2024-10-26 12:19:00|16320.88|16240.88|16320.91|16240.91|16320.91|16240.91|16320.54|16240.54|9
1729945150000|2024-10-26 12:19:10|16320.9|16240.9|16320.01|16240.01|16320.95|16240.95|16319.76|16239.76|10
1729945160000|2024-10-26 12:19:20|16319.99|16239.99|16319.89|16239.89|16319.99|16239.99|16319.89|16239.89|7
1729945170000|2024-10-26 12:19:30|16319.84|16239.84|16319.62|16239.62|16319.9|16239.9|16319.62|16239.62|5
1729945180000|2024-10-26 12:19:40|16319.46|16239.46|16318.62|16238.62|16319.58|16239.58|16318.48|16238.48|10
1729945190000|2024-10-26 12:19:50|16318.67|16238.67|16318.5|16238.5|16318.67|16238.67|16318.46|16238.46|9
1729945200000|2024-10-26 12:20:00|16318.28|16238.28|16318.47|16238.47|16318.47|16238.47|16318.15|16238.15|10
1729945210000|2024-10-26 12:20:10|16318.5|16238.5|16319.25|16239.25|16319.25|16239.25|16318.5|16238.5|8
1729945220000|2024-10-26 12:20:20|16321.06|16241.06|16321.73|16241.73|16321.73|16241.73|16321|16241|8
1729945230000|2024-10-26 12:20:30|16321.76|16241.76|16321.47|16241.47|16321.76|16241.76|16321.44|16241.44|9
1729945240000|2024-10-26 12:20:40|16321.49|16241.49|16321.76|16241.76|16321.76|16241.76|16321.48|16241.48|7
1729945250000|2024-10-26 12:20:50|16321.71|16241.71|16321.65|16241.65|16321.82|16241.82|16321.52|16241.52|9
1729945260000|2024-10-26 12:21:00|16321.53|16241.53|16322.71|16242.71|16322.71|16242.71|16321.4|16241.4|8
1729945270000|2024-10-26 12:21:10|16322.7|16242.7|16323.03|16243.03|16323.03|16243.03|16322.7|16242.7|10
1729945280000|2024-10-26 12:21:20|16323.05|16243.05|16323.1|16243.1|16323.14|16243.14|16323.03|16243.03|8
1729945290000|2024-10-26 12:21:30|16323.12|16243.12|16322.96|16242.96|16323.12|16243.12|16322.96|16242.96|6
1729945300000|2024-10-26 12:21:40|16322.81|16242.81|16322.42|16242.42|16322.96|16242.96|16322.42|16242.42|9
1729945310000|2024-10-26 12:21:50|16322.64|16242.64|16322.84|16242.84|16322.84|16242.84|16322.62|16242.62|10
1729945320000|2024-10-26 12:22:00|16322.85|16242.85|16322.21|16242.21|16322.87|16242.87|16322.09|16242.09|9
1729945330000|2024-10-26 12:22:10|16322.17|16242.17|16319.76|16239.76|16322.17|16242.17|16319.76|16239.76|9
1729945340000|2024-10-26 12:22:20|16319.73|16239.73|16319.44|16239.44|16319.76|16239.76|16319.44|16239.44|6
1729945350000|2024-10-26 12:22:30|16319.34|16239.34|16319.35|16239.35|16319.53|16239.53|16319.17|16239.17|9
1729945360000|2024-10-26 12:22:40|16319.08|16239.08|16319.31|16239.31|16319.32|16239.32|16319.03|16239.03|8
1729945370000|2024-10-26 12:22:50|16319.09|16239.09|16319.5|16239.5|16319.5|16239.5|16319.05|16239.05|8
1729945380000|2024-10-26 12:23:00|16319.93|16239.93|16320.09|16240.09|16320.32|16240.32|16319.93|16239.93|9
1729945390000|2024-10-26 12:23:10|16320|16240|16319.89|16239.89|16320.06|16240.06|16319.89|16239.89|9
1729945400000|2024-10-26 12:23:20|16319.85|16239.85|16319.42|16239.42|16319.85|16239.85|16319.29|16239.29|9
1729945410000|2024-10-26 12:23:30|16319.59|16239.59|16318.57|16238.57|16319.62|16239.62|16318.57|16238.57|9
1729945420000|2024-10-26 12:23:40|16318.51|16238.51|16317.41|16237.41|16318.51|16238.51|16316.85|16236.85|9
1729945430000|2024-10-26 12:23:50|16317.43|16237.43|16317.54|16237.54|16317.85|16237.85|16317.36|16237.36|9
1729945440000|2024-10-26 12:24:00|16317.55|16237.55|16317.35|16237.35|16317.55|16237.55|16317.35|16237.35|6
1729945450000|2024-10-26 12:24:10|16317.48|16237.48|16317.78|16237.78|16317.78|16237.78|16317.26|16237.26|8
1729945460000|2024-10-26 12:24:20|16317.9|16237.9|16317.85|16237.85|16317.96|16237.96|16317.68|16237.68|9
1729945470000|2024-10-26 12:24:30|16317.86|16237.86|16316.43|16236.43|16317.86|16237.86|16316.43|16236.43|10
1729945480000|2024-10-26 12:24:40|16316.55|16236.55|16318.7|16238.7|16318.7|16238.7|16316.55|16236.55|10
1729945490000|2024-10-26 12:24:50|16318.54|16238.54|16319.37|16239.37|16319.37|16239.37|16318.04|16238.04|8
1729945500000|2024-10-26 12:25:00|16319.36|16239.36|16319.7|16239.7|16319.82|16239.82|16319.31|16239.31|10
1729945510000|2024-10-26 12:25:10|16319.69|16239.69|16319.78|16239.78|16319.78|16239.78|16319.59|16239.59|8
1729945520000|2024-10-26 12:25:20|16319.84|16239.84|16320.34|16240.34|16320.34|16240.34|16319.61|16239.61|8
1729945530000|2024-10-26 12:25:30|16320.42|16240.42|16320.95|16240.95|16320.95|16240.95|16320.35|16240.35|9
1729945540000|2024-10-26 12:25:40|16321|16241|16321.04|16241.04|16321.04|16241.04|16320.65|16240.65|9
1729945550000|2024-10-26 12:25:50|16321.05|16241.05|16320.94|16240.94|16321.09|16241.09|16320.94|16240.94|7
1729945560000|2024-10-26 12:26:00|16320.93|16240.93|16321.67|16241.67|16321.67|16241.67|16320.74|16240.74|10
1729945570000|2024-10-26 12:26:10|16322.39|16242.39|16323.6|16243.6|16323.6|16243.6|16322.39|16242.39|10
1729945580000|2024-10-26 12:26:20|16323.64|16243.64|16323.72|16243.72|16323.79|16243.79|16323.64|16243.64|8
1729945590000|2024-10-26 12:26:30|16323.69|16243.69|16322.99|16242.99|16323.73|16243.73|16322.94|16242.94|8
1729945600000|2024-10-26 12:26:40|16323.02|16243.02|16321.44|16241.44|16323.02|16243.02|16320.99|16240.99|10
1729945610000|2024-10-26 12:26:50|16321.45|16241.45|16322.17|16242.17|16322.39|16242.39|16321.35|16241.35|10
1729945620000|2024-10-26 12:27:00|16322.12|16242.12|16322.49|16242.49|16322.49|16242.49|16322.11|16242.11|10
1729945630000|2024-10-26 12:27:10|16322.47|16242.47|16322.52|16242.52|16322.69|16242.69|16322.32|16242.32|8
1729945640000|2024-10-26 12:27:20|16322.38|16242.38|16323.8|16243.8|16323.8|16243.8|16321.83|16241.83|9
1729945650000|2024-10-26 12:27:30|16323.74|16243.74|16322.77|16242.77|16323.74|16243.74|16322.77|16242.77|9
1729945660000|2024-10-26 12:27:40|16322.76|16242.76|16320.04|16240.04|16322.78|16242.78|16320.04|16240.04|10
1729945670000|2024-10-26 12:27:50|16320.01|16240.01|16320|16240|16320.38|16240.38|16319.87|16239.87|9
1729945680000|2024-10-26 12:28:00|16319.98|16239.98|16320.4|16240.4|16320.4|16240.4|16319.98|16239.98|9
1729945690000|2024-10-26 12:28:10|16320.56|16240.56|16320.29|16240.29|16320.58|16240.58|16320.23|16240.23|10
1729945700000|2024-10-26 12:28:20|16320.3|16240.3|16319.42|16239.42|16320.3|16240.3|16319.42|16239.42|10
1729945710000|2024-10-26 12:28:30|16319.48|16239.48|16319.33|16239.33|16319.5|16239.5|16318.91|16238.91|10
1729945720000|2024-10-26 12:28:40|16319.34|16239.34|16319.07|16239.07|16319.34|16239.34|16318.9|16238.9|10
1729945730000|2024-10-26 12:28:50|16319.2|16239.2|16319.4|16239.4|16319.46|16239.46|16319.19|16239.19|9
1729945740000|2024-10-26 12:29:00|16319.35|16239.35|16319.49|16239.49|16319.5|16239.5|16319.35|16239.35|8
1729945750000|2024-10-26 12:29:10|16319.47|16239.47|16320.36|16240.36|16320.36|16240.36|16318.62|16238.62|7
1729945760000|2024-10-26 12:29:20|16320.59|16240.59|16320.9|16240.9|16320.9|16240.9|16320.59|16240.59|10
1729945770000|2024-10-26 12:29:30|16320.85|16240.85|16319.92|16239.92|16320.87|16240.87|16319.91|16239.91|8
1729945780000|2024-10-26 12:29:40|16320.12|16240.12|16318.72|16238.72|16320.27|16240.27|16318.72|16238.72|8
1729945790000|2024-10-26 12:29:50|16318.45|16238.45|16320.24|16240.24|16320.24|16240.24|16318.25|16238.25|10
1729945800000|2024-10-26 12:30:00|16320.52|16240.52|16318.43|16238.43|16320.52|16240.52|16318.43|16238.43|10
1729945810000|2024-10-26 12:30:10|16317.99|16237.99|16317.38|16237.38|16318.19|16238.19|16317.38|16237.38|10
1729945820000|2024-10-26 12:30:20|16317.35|16237.35|16319.88|16239.88|16319.88|16239.88|16317.35|16237.35|10
1729945830000|2024-10-26 12:30:30|16319.93|16239.93|16323.49|16243.49|16323.66|16243.66|16319.93|16239.93|10
1729945840000|2024-10-26 12:30:40|16323.5|16243.5|16323.05|16243.05|16323.59|16243.59|16323.05|16243.05|8
1729945850000|2024-10-26 12:30:50|16322.9|16242.9|16323.07|16243.07|16323.07|16243.07|16322.81|16242.81|8
1729945860000|2024-10-26 12:31:00|16323.08|16243.08|16319.76|16239.76|16323.08|16243.08|16319.76|16239.76|8
1729945870000|2024-10-26 12:31:10|16319.3|16239.3|16317.91|16237.91|16319.31|16239.31|16317.83|16237.83|8
1729945880000|2024-10-26 12:31:20|16317.86|16237.86|16316.44|16236.44|16317.86|16237.86|16316.41|16236.41|8
1729945890000|2024-10-26 12:31:30|16316.33|16236.33|16316.21|16236.21|16316.35|16236.35|16316.16|16236.16|7
1729945900000|2024-10-26 12:31:40|16315.58|16235.58|16316.49|16236.49|16316.49|16236.49|16315.49|16235.49|10
1729945910000|2024-10-26 12:31:50|16316.38|16236.38|16316.42|16236.42|16316.7|16236.7|16316.38|16236.38|8
1729945920000|2024-10-26 12:32:00|16316.41|16236.41|16315.48|16235.48|16316.41|16236.41|16315.48|16235.48|9
1729945930000|2024-10-26 12:32:10|16315.3|16235.3|16315.18|16235.18|16315.38|16235.38|16315.18|16235.18|8
1729945940000|2024-10-26 12:32:20|16315.11|16235.11|16315.9|16235.9|16315.9|16235.9|16315.11|16235.11|10
1729945950000|2024-10-26 12:32:30|16316.1|16236.1|16317.35|16237.35|16317.51|16237.51|16316.1|16236.1|10
1729945960000|2024-10-26 12:32:40|16317.59|16237.59|16318.14|16238.14|16318.14|16238.14|16317.59|16237.59|9
1729945970000|2024-10-26 12:32:50|16318.09|16238.09|16317.9|16237.9|16318.09|16238.09|16317.9|16237.9|7
1729945980000|2024-10-26 12:33:00|16318.08|16238.08|16318.05|16238.05|16318.2|16238.2|16317.99|16237.99|9
1729945990000|2024-10-26 12:33:10|16318.37|16238.37|16318.16|16238.16|16318.37|16238.37|16318.16|16238.16|8
1729946000000|2024-10-26 12:33:20|16318.13|16238.13|16317.79|16237.79|16318.21|16238.21|16317.79|16237.79|10
1729946010000|2024-10-26 12:33:30|16317.76|16237.76|16318.55|16238.55|16318.55|16238.55|16317.73|16237.73|10
1729946020000|2024-10-26 12:33:40|16318.54|16238.54|16318.54|16238.54|16318.83|16238.83|16318.49|16238.49|9
1729946030000|2024-10-26 12:33:50|16318.75|16238.75|16319.3|16239.3|16319.3|16239.3|16318.75|16238.75|9
1729946040000|2024-10-26 12:34:00|16319.21|16239.21|16320.37|16240.37|16320.37|16240.37|16319.11|16239.11|9
1729946050000|2024-10-26 12:34:10|16320.35|16240.35|16321.33|16241.33|16321.33|16241.33|16320.3|16240.3|9
1729946060000|2024-10-26 12:34:20|16321.59|16241.59|16322.49|16242.49|16322.49|16242.49|16321.59|16241.59|10
1729946070000|2024-10-26 12:34:30|16322.79|16242.79|16323.74|16243.74|16323.75|16243.75|16322.79|16242.79|8
1729946080000|2024-10-26 12:34:40|16323.59|16243.59|16323.74|16243.74|16323.96|16243.96|16323.59|16243.59|9
1729946090000|2024-10-26 12:34:50|16323.76|16243.76|16324.12|16244.12|16324.59|16244.59|16323.41|16243.41|9
1729946100000|2024-10-26 12:35:00|16324.08|16244.08|16323.38|16243.38|16324.08|16244.08|16323.35|16243.35|8
1729946110000|2024-10-26 12:35:10|16323.39|16243.39|16322.53|16242.53|16323.39|16243.39|16322.52|16242.52|9
1729946120000|2024-10-26 12:35:20|16322.31|16242.31|16321.2|16241.2|16322.31|16242.31|16321.2|16241.2|8
1729946130000|2024-10-26 12:35:30|16320.36|16240.36|16318.47|16238.47|16320.36|16240.36|16317.88|16237.88|10
1729946140000|2024-10-26 12:35:40|16318.65|16238.65|16318.33|16238.33|16318.87|16238.87|16318.33|16238.33|9
1729946150000|2024-10-26 12:35:50|16318.17|16238.17|16318.57|16238.57|16318.99|16238.99|16318.17|16238.17|9
1729946160000|2024-10-26 12:36:00|16318.55|16238.55|16317.59|16237.59|16318.55|16238.55|16317.59|16237.59|10
1729946170000|2024-10-26 12:36:10|16317.58|16237.58|16317.5|16237.5|16317.64|16237.64|16317.24|16237.24|10
1729946180000|2024-10-26 12:36:20|16317.53|16237.53|16317.32|16237.32|16317.58|16237.58|16317.32|16237.32|9
1729946190000|2024-10-26 12:36:30|16317.51|16237.51|16317.24|16237.24|16317.64|16237.64|16317.24|16237.24|6
1729946200000|2024-10-26 12:36:40|16317.22|16237.22|16317.24|16237.24|16317.43|16237.43|16317.21|16237.21|9
1729946210000|2024-10-26 12:36:50|16317.57|16237.57|16317.33|16237.33|16317.73|16237.73|16317.18|16237.18|9
1729946220000|2024-10-26 12:37:00|16316.29|16236.29|16317.09|16237.09|16317.17|16237.17|16315.11|16235.11|10
1729946230000|2024-10-26 12:37:10|16316.75|16236.75|16317.45|16237.45|16317.58|16237.58|16316.75|16236.75|9
1729946240000|2024-10-26 12:37:20|16317.49|16237.49|16318.02|16238.02|16318.29|16238.29|16317.49|16237.49|9
1729946250000|2024-10-26 12:37:30|16318.14|16238.14|16317.66|16237.66|16318.23|16238.23|16317.6|16237.6|9
1729946260000|2024-10-26 12:37:40|16317.81|16237.81|16317.71|16237.71|16317.84|16237.84|16317.57|16237.57|10
1729946270000|2024-10-26 12:37:50|16317.7|16237.7|16317.72|16237.72|16317.83|16237.83|16317.7|16237.7|4
1729946280000|2024-10-26 12:38:00|16317.86|16237.86|16318.1|16238.1|16318.1|16238.1|16317.74|16237.74|10
1729946290000|2024-10-26 12:38:10|16318.38|16238.38|16317.83|16237.83|16318.48|16238.48|16317.83|16237.83|10
1729946300000|2024-10-26 12:38:20|16317.76|16237.76|16317.6|16237.6|16317.87|16237.87|16317.6|16237.6|8
1729946310000|2024-10-26 12:38:30|16317.95|16237.95|16318.06|16238.06|16318.07|16238.07|16317.84|16237.84|9
1729946320000|2024-10-26 12:38:40|16318.13|16238.13|16317.92|16237.92|16318.13|16238.13|16317.72|16237.72|7
1729946330000|2024-10-26 12:38:50|16318.01|16238.01|16317.81|16237.81|16318.09|16238.09|16317.81|16237.81|9
1729946340000|2024-10-26 12:39:00|16317.69|16237.69|16317.76|16237.76|16317.8|16237.8|16317.59|16237.59|9
1729946350000|2024-10-26 12:39:10|16317.15|16237.15|16317.23|16237.23|16317.23|16237.23|16316.72|16236.72|8
1729946360000|2024-10-26 12:39:20|16317.36|16237.36|16316.9|16236.9|16317.6|16237.6|16316.89|16236.89|9
1729946370000|2024-10-26 12:39:30|16316.91|16236.91|16320.36|16240.36|16320.38|16240.38|16316.91|16236.91|10
1729946380000|2024-10-26 12:39:40|16320.47|16240.47|16321|16241|16321|16241|16320.3|16240.3|9
1729946390000|2024-10-26 12:39:50|16320.91|16240.91|16320.71|16240.71|16320.91|16240.91|16320.6|16240.6|9
1729946400000|2024-10-26 12:40:00|16320.75|16240.75|16321.6|16241.6|16321.89|16241.89|16320.75|16240.75|10
1729946410000|2024-10-26 12:40:10|16321.9|16241.9|16321.42|16241.42|16322.01|16242.01|16321.42|16241.42|10
1729946420000|2024-10-26 12:40:20|16321.39|16241.39|16321.11|16241.11|16321.44|16241.44|16321.11|16241.11|10
1729946430000|2024-10-26 12:40:30|16320.29|16240.29|16319.25|16239.25|16320.29|16240.29|16319.09|16239.09|10
1729946440000|2024-10-26 12:40:40|16319.35|16239.35|16321.17|16241.17|16321.17|16241.17|16319.35|16239.35|10
1729946450000|2024-10-26 12:40:50|16320.77|16240.77|16320.17|16240.17|16320.77|16240.77|16320.17|16240.17|9
1729946460000|2024-10-26 12:41:00|16320.11|16240.11|16320.21|16240.21|16320.33|16240.33|16320.11|16240.11|7
1729946470000|2024-10-26 12:41:10|16320.24|16240.24|16323.17|16243.17|16323.17|16243.17|16320.24|16240.24|10
1729946480000|2024-10-26 12:41:20|16323.56|16243.56|16325.78|16245.78|16325.78|16245.78|16323.56|16243.56|9
1729946490000|2024-10-26 12:41:30|16326.27|16246.27|16327.33|16247.33|16327.33|16247.33|16326.27|16246.27|10
1729946500000|2024-10-26 12:41:40|16329.06|16249.06|16330.77|16250.77|16330.77|16250.77|16329.06|16249.06|10
1729946510000|2024-10-26 12:41:50|16331.57|16251.57|16333.82|16253.82|16333.82|16253.82|16331.57|16251.57|9
1729946520000|2024-10-26 12:42:00|16333.81|16253.81|16333.59|16253.59|16333.83|16253.83|16333.59|16253.59|7
1729946530000|2024-10-26 12:42:10|16333.5|16253.5|16333.88|16253.88|16334.12|16254.12|16333.5|16253.5|9
1729946540000|2024-10-26 12:42:20|16334.05|16254.05|16332.96|16252.96|16334.07|16254.07|16332.74|16252.74|9
1729946550000|2024-10-26 12:42:30|16332.95|16252.95|16334.73|16254.73|16334.73|16254.73|16332.95|16252.95|10
1729946560000|2024-10-26 12:42:40|16339.54|16259.54|16339.31|16259.31|16339.56|16259.56|16339.27|16259.27|10
1729946570000|2024-10-26 12:42:50|16339.23|16259.23|16338.28|16258.28|16339.28|16259.28|16338.27|16258.27|10
1729946580000|2024-10-26 12:43:00|16338.15|16258.15|16337.35|16257.35|16338.26|16258.26|16337.35|16257.35|10
1729946590000|2024-10-26 12:43:10|16337.38|16257.38|16337.8|16257.8|16339.31|16259.31|16337.38|16257.38|10
1729946600000|2024-10-26 12:43:20|16337.83|16257.83|16337.31|16257.31|16337.83|16257.83|16337.19|16257.19|9
1729946610000|2024-10-26 12:43:30|16337.28|16257.28|16337.16|16257.16|16337.28|16257.28|16336.97|16256.97|9
1729946620000|2024-10-26 12:43:40|16337.15|16257.15|16338.23|16258.23|16338.24|16258.24|16337.15|16257.15|10
1729946630000|2024-10-26 12:43:50|16338.26|16258.26|16338.6|16258.6|16338.71|16258.71|16338.26|16258.26|10
1729946640000|2024-10-26 12:44:00|16338.53|16258.53|16337.98|16257.98|16338.53|16258.53|16337.85|16257.85|9
1729946650000|2024-10-26 12:44:10|16338.06|16258.06|16341.6|16261.6|16341.69|16261.69|16338.05|16258.05|10
1729946660000|2024-10-26 12:44:20|16341.67|16261.67|16337|16257|16341.73|16261.73|16337|16257|10
1729946670000|2024-10-26 12:44:30|16337.82|16257.82|16337.77|16257.77|16337.92|16257.92|16337.41|16257.41|9
1729946680000|2024-10-26 12:44:40|16337.76|16257.76|16337.28|16257.28|16340.78|16260.78|16337.28|16257.28|9
1729946690000|2024-10-26 12:44:50|16336.17|16256.17|16335.41|16255.41|16336.17|16256.17|16335.41|16255.41|9
1729946700000|2024-10-26 12:45:00|16335.59|16255.59|16333.37|16253.37|16335.59|16255.59|16333.37|16253.37|9
1729946710000|2024-10-26 12:45:10|16332.71|16252.71|16333|16253|16333|16253|16332.61|16252.61|10
1729946720000|2024-10-26 12:45:20|16333.06|16253.06|16334.28|16254.28|16334.28|16254.28|16333.06|16253.06|10
1729946730000|2024-10-26 12:45:30|16334.31|16254.31|16334.45|16254.45|16334.69|16254.69|16334.31|16254.31|10
1729946740000|2024-10-26 12:45:40|16334.51|16254.51|16334.02|16254.02|16334.79|16254.79|16334.02|16254.02|10
1729946750000|2024-10-26 12:45:50|16333.59|16253.59|16333.58|16253.58|16333.62|16253.62|16333.13|16253.13|8
1729946760000|2024-10-26 12:46:00|16333.55|16253.55|16333.44|16253.44|16333.57|16253.57|16333.37|16253.37|9
1729946770000|2024-10-26 12:46:10|16333.45|16253.45|16333.42|16253.42|16333.45|16253.45|16333.01|16253.01|9
1729946780000|2024-10-26 12:46:20|16333.44|16253.44|16332.83|16252.83|16333.44|16253.44|16332.82|16252.82|9
1729946790000|2024-10-26 12:46:30|16332.99|16252.99|16332.27|16252.27|16333.12|16253.12|16332.27|16252.27|10
1729946800000|2024-10-26 12:46:40|16332.36|16252.36|16332.64|16252.64|16332.64|16252.64|16332.26|16252.26|10
1729946810000|2024-10-26 12:46:50|16332.86|16252.86|16333.03|16253.03|16333.27|16253.27|16332.86|16252.86|10
1729946820000|2024-10-26 12:47:00|16333.16|16253.16|16330.95|16250.95|16333.16|16253.16|16330.95|16250.95|9
1729946830000|2024-10-26 12:47:10|16330.61|16250.61|16330.36|16250.36|16330.61|16250.61|16330.01|16250.01|10
1729946840000|2024-10-26 12:47:20|16330.26|16250.26|16330.36|16250.36|16330.4|16250.4|16330.1|16250.1|9
1729946850000|2024-10-26 12:47:30|16330.42|16250.42|16331.56|16251.56|16331.57|16251.57|16330.42|16250.42|9
1729946860000|2024-10-26 12:47:40|16332.15|16252.15|16334.47|16254.47|16334.47|16254.47|16332.15|16252.15|9
1729946870000|2024-10-26 12:47:50|16334.46|16254.46|16335.68|16255.68|16335.68|16255.68|16334.46|16254.46|8
1729946880000|2024-10-26 12:48:00|16335.87|16255.87|16335.99|16255.99|16336.14|16256.14|16335.73|16255.73|10
1729946890000|2024-10-26 12:48:10|16335.96|16255.96|16336.41|16256.41|16336.41|16256.41|16335.76|16255.76|9
1729946900000|2024-10-26 12:48:20|16336.46|16256.46|16337.03|16257.03|16337.03|16257.03|16335.58|16255.58|10
1729946910000|2024-10-26 12:48:30|16337.04|16257.04|16336.91|16256.91|16337.14|16257.14|16336.81|16256.81|10
1729946920000|2024-10-26 12:48:40|16337.1|16257.1|16336.83|16256.83|16337.1|16257.1|16336.67|16256.67|9
1729946930000|2024-10-26 12:48:50|16336.72|16256.72|16334.97|16254.97|16336.72|16256.72|16334.97|16254.97|9
1729946940000|2024-10-26 12:49:00|16334.52|16254.52|16332.21|16252.21|16334.52|16254.52|16331.91|16251.91|9
1729946950000|2024-10-26 12:49:10|16332.07|16252.07|16332.09|16252.09|16332.4|16252.4|16331.95|16251.95|10
1729946960000|2024-10-26 12:49:20|16332.04|16252.04|16331.33|16251.33|16332.09|16252.09|16331.33|16251.33|9
1729946970000|2024-10-26 12:49:30|16331.39|16251.39|16329.94|16249.94|16332.51|16252.51|16329.94|16249.94|10
1729946980000|2024-10-26 12:49:40|16329.39|16249.39|16329.48|16249.48|16330.2|16250.2|16329.39|16249.39|10
1729946990000|2024-10-26 12:49:50|16329.55|16249.55|16329.55|16249.55|16329.6|16249.6|16329.44|16249.44|10
1729947000000|2024-10-26 12:50:00|16329.56|16249.56|16330.22|16250.22|16330.45|16250.45|16329.56|16249.56|8
1729947010000|2024-10-26 12:50:10|16330.34|16250.34|16331.7|16251.7|16331.7|16251.7|16330.34|16250.34|10
1729947020000|2024-10-26 12:50:20|16332.18|16252.18|16333.06|16253.06|16333.38|16253.38|16332.18|16252.18|10
1729947030000|2024-10-26 12:50:30|16333.04|16253.04|16331.78|16251.78|16333.04|16253.04|16331.78|16251.78|8
1729947040000|2024-10-26 12:50:40|16332.07|16252.07|16332.4|16252.4|16332.41|16252.41|16332.07|16252.07|9
1729947050000|2024-10-26 12:50:50|16332.36|16252.36|16332.37|16252.37|16332.37|16252.37|16332.18|16252.18|9
1729947060000|2024-10-26 12:51:00|16331.97|16251.97|16333.09|16253.09|16333.97|16253.97|16330.91|16250.91|10
1729947070000|2024-10-26 12:51:10|16333.25|16253.25|16332.52|16252.52|16333.26|16253.26|16331.17|16251.17|10
1729947080000|2024-10-26 12:51:20|16332.33|16252.33|16334.57|16254.57|16334.57|16254.57|16331.82|16251.82|10
1729947090000|2024-10-26 12:51:30|16334.66|16254.66|16335.03|16255.03|16335.04|16255.04|16334.66|16254.66|10
1729947100000|2024-10-26 12:51:40|16335.08|16255.08|16334.83|16254.83|16335.13|16255.13|16334.83|16254.83|9
1729947110000|2024-10-26 12:51:50|16334.79|16254.79|16334.91|16254.91|16334.91|16254.91|16334.55|16254.55|10
1729947120000|2024-10-26 12:52:00|16334.92|16254.92|16335.84|16255.84|16335.98|16255.98|16334.82|16254.82|9
1729947130000|2024-10-26 12:52:10|16335.82|16255.82|16334.33|16254.33|16335.82|16255.82|16334.33|16254.33|9
1729947140000|2024-10-26 12:52:20|16334.06|16254.06|16333.79|16253.79|16334.69|16254.69|16333.79|16253.79|10
1729947150000|2024-10-26 12:52:30|16332.59|16252.59|16329.68|16249.68|16332.59|16252.59|16329.33|16249.33|10
1729947160000|2024-10-26 12:52:40|16329.77|16249.77|16330.04|16250.04|16330.18|16250.18|16329.77|16249.77|10
1729947170000|2024-10-26 12:52:50|16330.03|16250.03|16330.14|16250.14|16330.28|16250.28|16329.85|16249.85|10
1729947180000|2024-10-26 12:53:00|16330.04|16250.04|16329.71|16249.71|16330.04|16250.04|16329.12|16249.12|10
1729947190000|2024-10-26 12:53:10|16329.91|16249.91|16328.02|16248.02|16330.1|16250.1|16328.02|16248.02|10
1729947200000|2024-10-26 12:53:20|16327.18|16247.18|16326.47|16246.47|16327.18|16247.18|16326.3|16246.3|10
1729947210000|2024-10-26 12:53:30|16325.95|16245.95|16326.2|16246.2|16326.2|16246.2|16325.83|16245.83|10
1729947220000|2024-10-26 12:53:40|16326.22|16246.22|16325.77|16245.77|16326.32|16246.32|16325.77|16245.77|10
1729947230000|2024-10-26 12:53:50|16325.76|16245.76|16325.44|16245.44|16325.76|16245.76|16325.44|16245.44|7
1729947240000|2024-10-26 12:54:00|16325.59|16245.59|16325.08|16245.08|16325.81|16245.81|16325.08|16245.08|8
1729947250000|2024-10-26 12:54:10|16324.78|16244.78|16324.88|16244.88|16324.88|16244.88|16324.62|16244.62|6
1729947260000|2024-10-26 12:54:20|16325.1|16245.1|16324.32|16244.32|16325.46|16245.46|16324.25|16244.25|10
1729947270000|2024-10-26 12:54:30|16323.35|16243.35|16321.77|16241.77|16323.35|16243.35|16321.77|16241.77|10
1729947280000|2024-10-26 12:54:40|16321.61|16241.61|16322.42|16242.42|16322.42|16242.42|16321.61|16241.61|10
1729947290000|2024-10-26 12:54:50|16322.4|16242.4|16322.72|16242.72|16322.72|16242.72|16322.4|16242.4|8
1729947300000|2024-10-26 12:55:00|16322.49|16242.49|16323.71|16243.71|16323.71|16243.71|16322.49|16242.49|9
1729947310000|2024-10-26 12:55:10|16323.69|16243.69|16323.38|16243.38|16323.72|16243.72|16323.23|16243.23|10
1729947320000|2024-10-26 12:55:20|16323.52|16243.52|16323.69|16243.69|16323.79|16243.79|16323.52|16243.52|8
1729947330000|2024-10-26 12:55:30|16323.45|16243.45|16323.48|16243.48|16323.48|16243.48|16323.22|16243.22|8
1729947340000|2024-10-26 12:55:40|16323.5|16243.5|16322.93|16242.93|16323.5|16243.5|16322.93|16242.93|8
1729947350000|2024-10-26 12:55:50|16322.79|16242.79|16323.07|16243.07|16323.17|16243.17|16322.79|16242.79|8
1729947360000|2024-10-26 12:56:00|16323.04|16243.04|16321.67|16241.67|16323.09|16243.09|16321.67|16241.67|8
1729947370000|2024-10-26 12:56:10|16321.64|16241.64|16321.6|16241.6|16321.96|16241.96|16321.6|16241.6|10
1729947380000|2024-10-26 12:56:20|16321.61|16241.61|16321.37|16241.37|16321.63|16241.63|16321.37|16241.37|10
1729947390000|2024-10-26 12:56:30|16321.27|16241.27|16322.05|16242.05|16322.12|16242.12|16321.1|16241.1|10
1729947400000|2024-10-26 12:56:40|16322.08|16242.08|16321.96|16241.96|16322.26|16242.26|16321.94|16241.94|7
1729947410000|2024-10-26 12:56:50|16321.93|16241.93|16321.33|16241.33|16321.93|16241.93|16321.31|16241.31|10
1729947420000|2024-10-26 12:57:00|16321.41|16241.41|16321.79|16241.79|16322.02|16242.02|16321.41|16241.41|9
1729947430000|2024-10-26 12:57:10|16321.82|16241.82|16321.36|16241.36|16321.89|16241.89|16321.36|16241.36|10
1729947440000|2024-10-26 12:57:20|16321.34|16241.34|16321.06|16241.06|16321.38|16241.38|16321.01|16241.01|10
1729947450000|2024-10-26 12:57:30|16321.08|16241.08|16322.78|16242.78|16322.78|16242.78|16320.95|16240.95|10
1729947460000|2024-10-26 12:57:40|16323.5|16243.5|16324.65|16244.65|16324.65|16244.65|16323.5|16243.5|10
1729947470000|2024-10-26 12:57:50|16324.17|16244.17|16324.88|16244.88|16325.35|16245.35|16324.12|16244.12|10
1729947480000|2024-10-26 12:58:00|16324.94|16244.94|16324.9|16244.9|16325|16245|16324.85|16244.85|8
1729947490000|2024-10-26 12:58:10|16324.89|16244.89|16324.95|16244.95|16325.18|16245.18|16324.87|16244.87|9
1729947500000|2024-10-26 12:58:20|16324.92|16244.92|16323.38|16243.38|16325.12|16245.12|16323.38|16243.38|8
1729947510000|2024-10-26 12:58:30|16323.05|16243.05|16322.39|16242.39|16323.05|16243.05|16322.39|16242.39|10
1729947520000|2024-10-26 12:58:40|16322.36|16242.36|16322.14|16242.14|16322.36|16242.36|16322.14|16242.14|8
1729947530000|2024-10-26 12:58:50|16322.12|16242.12|16321.62|16241.62|16322.12|16242.12|16321.51|16241.51|10
1729947540000|2024-10-26 12:59:00|16322|16242|16321.76|16241.76|16322|16242|16321.47|16241.47|10
1729947550000|2024-10-26 12:59:10|16321.78|16241.78|16322.75|16242.75|16322.75|16242.75|16321.53|16241.53|9
1729947560000|2024-10-26 12:59:20|16323.54|16243.54|16324.8|16244.8|16325.12|16245.12|16323.54|16243.54|10
1729947570000|2024-10-26 12:59:30|16324.65|16244.65|16324.26|16244.26|16324.77|16244.77|16324.26|16244.26|10
1729947580000|2024-10-26 12:59:40|16324.77|16244.77|16323.9|16243.9|16324.78|16244.78|16323.86|16243.86|8
1729947590000|2024-10-26 12:59:50|16323.87|16243.87|16324.24|16244.24|16324.24|16244.24|16323.87|16243.87|9
1729947600000|2024-10-26 13:00:00|16324.26|16244.26|16324.93|16244.93|16324.93|16244.93|16324.26|16244.26|8
1729947610000|2024-10-26 13:00:10|16324.97|16244.97|16325.25|16245.25|16325.26|16245.26|16324.79|16244.79|10
1729947620000|2024-10-26 13:00:20|16325.2|16245.2|16324.79|16244.79|16325.39|16245.39|16324.77|16244.77|9
1729947630000|2024-10-26 13:00:30|16324.39|16244.39|16324.62|16244.62|16324.74|16244.74|16324.39|16244.39|10
1729947640000|2024-10-26 13:00:40|16324.6|16244.6|16324.74|16244.74|16324.79|16244.79|16324.6|16244.6|9
1729947650000|2024-10-26 13:00:50|16324.72|16244.72|16325.33|16245.33|16325.37|16245.37|16324.71|16244.71|9
1729947660000|2024-10-26 13:01:00|16325.19|16245.19|16324.44|16244.44|16325.19|16245.19|16324.28|16244.28|10
1729947670000|2024-10-26 13:01:10|16324.37|16244.37|16324.74|16244.74|16324.79|16244.79|16324.37|16244.37|10
1729947680000|2024-10-26 13:01:20|16324.78|16244.78|16326.97|16246.97|16326.97|16246.97|16324.71|16244.71|9
1729947690000|2024-10-26 13:01:30|16327|16247|16326.07|16246.07|16327|16247|16326.07|16246.07|10
1729947700000|2024-10-26 13:01:40|16325.95|16245.95|16323.37|16243.37|16325.95|16245.95|16323.3|16243.3|10
1729947710000|2024-10-26 13:01:50|16323.41|16243.41|16323.86|16243.86|16323.88|16243.88|16323.41|16243.41|10
1729947720000|2024-10-26 13:02:00|16323.8|16243.8|16323.25|16243.25|16323.8|16243.8|16323.25|16243.25|10
1729947730000|2024-10-26 13:02:10|16323.26|16243.26|16323.05|16243.05|16323.28|16243.28|16323.05|16243.05|9
1729947740000|2024-10-26 13:02:20|16323.11|16243.11|16322.63|16242.63|16323.11|16243.11|16322.57|16242.57|10
1729947750000|2024-10-26 13:02:30|16322.67|16242.67|16324.49|16244.49|16324.49|16244.49|16322.53|16242.53|9
1729947760000|2024-10-26 13:02:40|16324.83|16244.83|16322.3|16242.3|16324.83|16244.83|16322.3|16242.3|10
1729947770000|2024-10-26 13:02:50|16322.23|16242.23|16321.46|16241.46|16322.23|16242.23|16321.46|16241.46|10
1729947780000|2024-10-26 13:03:00|16320.24|16240.24|16319.58|16239.58|16320.24|16240.24|16319.05|16239.05|10
1729947790000|2024-10-26 13:03:10|16319.42|16239.42|16315.48|16235.48|16319.42|16239.42|16315.39|16235.39|10
1729947800000|2024-10-26 13:03:20|16315.55|16235.55|16315.75|16235.75|16315.75|16235.75|16315.43|16235.43|9
1729947810000|2024-10-26 13:03:30|16315.47|16235.47|16313.79|16233.79|16315.49|16235.49|16313.79|16233.79|9
1729947820000|2024-10-26 13:03:40|16313.43|16233.43|16313.86|16233.86|16313.86|16233.86|16312.3|16232.3|10
1729947830000|2024-10-26 13:03:50|16314.04|16234.04|16317.05|16237.05|16317.05|16237.05|16314.04|16234.04|9
1729947840000|2024-10-26 13:04:00|16317.09|16237.09|16318.89|16238.89|16318.89|16238.89|16317.08|16237.08|10
1729947850000|2024-10-26 13:04:10|16319.22|16239.22|16319.58|16239.58|16319.58|16239.58|16319.01|16239.01|10
1729947860000|2024-10-26 13:04:20|16319.54|16239.54|16322.11|16242.11|16322.11|16242.11|16319.52|16239.52|9
1729947870000|2024-10-26 13:04:30|16322.4|16242.4|16324.3|16244.3|16324.36|16244.36|16322.4|16242.4|10
1729947880000|2024-10-26 13:04:40|16323.89|16243.89|16323.99|16243.99|16324.03|16244.03|16323.65|16243.65|9
1729947890000|2024-10-26 13:04:50|16324.02|16244.02|16322.17|16242.17|16324.02|16244.02|16322.17|16242.17|10
1729947900000|2024-10-26 13:05:00|16321.95|16241.95|16318.94|16238.94|16322.18|16242.18|16318.94|16238.94|9
1729947910000|2024-10-26 13:05:10|16318.88|16238.88|16317.18|16237.18|16318.88|16238.88|16317.18|16237.18|10
1729947920000|2024-10-26 13:05:20|16317.2|16237.2|16317.52|16237.52|16317.76|16237.76|16316.46|16236.46|9
1729947930000|2024-10-26 13:05:30|16317.45|16237.45|16316.01|16236.01|16317.52|16237.52|16316.01|16236.01|10
1729947940000|2024-10-26 13:05:40|16315.4|16235.4|16311.08|16231.08|16315.4|16235.4|16310.8|16230.8|10
1729947950000|2024-10-26 13:05:50|16310.81|16230.81|16311.08|16231.08|16311.42|16231.42|16310.81|16230.81|9
1729947960000|2024-10-26 13:06:00|16311.19|16231.19|16310.36|16230.36|16312.06|16232.06|16310.36|16230.36|10
1729947970000|2024-10-26 13:06:10|16310.34|16230.34|16310.4|16230.4|16310.4|16230.4|16309.3|16229.3|10
1729947980000|2024-10-26 13:06:20|16310.7|16230.7|16310.67|16230.67|16310.98|16230.98|16310.67|16230.67|10
1729947990000|2024-10-26 13:06:30|16310.81|16230.81|16312.14|16232.14|16312.14|16232.14|16310.78|16230.78|9
1729948000000|2024-10-26 13:06:40|16312.86|16232.86|16312.18|16232.18|16312.86|16232.86|16312.18|16232.18|9
1729948010000|2024-10-26 13:06:50|16312.09|16232.09|16312.48|16232.48|16312.48|16232.48|16312.08|16232.08|9
1729948020000|2024-10-26 13:07:00|16312.36|16232.36|16314.06|16234.06|16314.19|16234.19|16312.08|16232.08|10
1729948030000|2024-10-26 13:07:10|16314.09|16234.09|16313.77|16233.77|16314.09|16234.09|16313.65|16233.65|10
1729948040000|2024-10-26 13:07:20|16313.73|16233.73|16312.98|16232.98|16313.73|16233.73|16312.74|16232.74|9
1729948050000|2024-10-26 13:07:30|16313.05|16233.05|16314.06|16234.06|16314.43|16234.43|16312.92|16232.92|10
1729948060000|2024-10-26 13:07:40|16313.95|16233.95|16314.29|16234.29|16314.42|16234.42|16313.95|16233.95|10
1729948070000|2024-10-26 13:07:50|16314.45|16234.45|16314.19|16234.19|16314.73|16234.73|16314.19|16234.19|10
1729948080000|2024-10-26 13:08:00|16313.94|16233.94|16312.39|16232.39|16313.94|16233.94|16312.39|16232.39|10
1729948090000|2024-10-26 13:08:10|16311.7|16231.7|16312.12|16232.12|16312.12|16232.12|16311.65|16231.65|9
1729948100000|2024-10-26 13:08:20|16312.17|16232.17|16311.63|16231.63|16312.17|16232.17|16311.61|16231.61|10
1729948110000|2024-10-26 13:08:30|16311.46|16231.46|16308.64|16228.64|16311.46|16231.46|16308.61|16228.61|7
1729948120000|2024-10-26 13:08:40|16308.61|16228.61|16308.4|16228.4|16309.14|16229.14|16308.4|16228.4|9
1729948130000|2024-10-26 13:08:50|16308.36|16228.36|16307.54|16227.54|16308.36|16228.36|16307.52|16227.52|10
1729948140000|2024-10-26 13:09:00|16307.53|16227.53|16307.94|16227.94|16307.94|16227.94|16307.53|16227.53|6
1729948150000|2024-10-26 13:09:10|16307.87|16227.87|16306.92|16226.92|16307.87|16227.87|16306.92|16226.92|9
1729948160000|2024-10-26 13:09:20|16306.66|16226.66|16306.65|16226.65|16306.83|16226.83|16306.47|16226.47|10
1729948170000|2024-10-26 13:09:30|16306.69|16226.69|16306.86|16226.86|16306.86|16226.86|16306.69|16226.69|9
1729948180000|2024-10-26 13:09:40|16306.84|16226.84|16306.2|16226.2|16306.84|16226.84|16306.2|16226.2|10
1729948190000|2024-10-26 13:09:50|16306.25|16226.25|16306.47|16226.47|16306.47|16226.47|16306.22|16226.22|9
1729948200000|2024-10-26 13:10:00|16306.43|16226.43|16306.48|16226.48|16306.64|16226.64|16306.43|16226.43|6
1729948210000|2024-10-26 13:10:10|16308.74|16228.74|16308.87|16228.87|16308.94|16228.94|16308.43|16228.43|8
1729948220000|2024-10-26 13:10:20|16308.9|16228.9|16308.53|16228.53|16308.9|16228.9|16308.53|16228.53|8
1729948230000|2024-10-26 13:10:30|16308.13|16228.13|16307.71|16227.71|16308.36|16228.36|16307.71|16227.71|9
1729948240000|2024-10-26 13:10:40|16308.15|16228.15|16308.68|16228.68|16308.86|16228.86|16308.15|16228.15|9
1729948250000|2024-10-26 13:10:50|16308.67|16228.67|16308.08|16228.08|16308.67|16228.67|16307.93|16227.93|10
1729948260000|2024-10-26 13:11:00|16308.03|16228.03|16307.01|16227.01|16308.03|16228.03|16307.01|16227.01|9
1729948270000|2024-10-26 13:11:10|16306.56|16226.56|16307.01|16227.01|16307.01|16227.01|16305.44|16225.44|10
1729948280000|2024-10-26 13:11:20|16307.11|16227.11|16307.74|16227.74|16307.75|16227.75|16307.02|16227.02|9
1729948290000|2024-10-26 13:11:30|16307.73|16227.73|16307.26|16227.26|16307.76|16227.76|16307.24|16227.24|8
1729948300000|2024-10-26 13:11:40|16307.3|16227.3|16309.02|16229.02|16309.02|16229.02|16307.26|16227.26|9
1729948310000|2024-10-26 13:11:50|16309.26|16229.26|16311.39|16231.39|16311.39|16231.39|16309.22|16229.22|9
1729948320000|2024-10-26 13:12:00|16311.46|16231.46|16313.62|16233.62|16313.62|16233.62|16311.46|16231.46|7
1729948330000|2024-10-26 13:12:10|16313.69|16233.69|16313.52|16233.52|16313.81|16233.81|16313.52|16233.52|10
1729948340000|2024-10-26 13:12:20|16313.58|16233.58|16314.6|16234.6|16314.65|16234.65|16313.57|16233.57|9
1729948350000|2024-10-26 13:12:30|16314.62|16234.62|16315.15|16235.15|16315.15|16235.15|16314.62|16234.62|10
1729948360000|2024-10-26 13:12:40|16315.16|16235.16|16315.1|16235.1|16315.3|16235.3|16315.1|16235.1|7
1729948370000|2024-10-26 13:12:50|16314.95|16234.95|16312.87|16232.87|16315.19|16235.19|16312.87|16232.87|9
1729948380000|2024-10-26 13:13:00|16312.84|16232.84|16312.81|16232.81|16312.84|16232.84|16312.78|16232.78|5
1729948390000|2024-10-26 13:13:10|16312.8|16232.8|16314.44|16234.44|16314.44|16234.44|16312.54|16232.54|8
1729948400000|2024-10-26 13:13:20|16314.5|16234.5|16314.04|16234.04|16314.5|16234.5|16314.04|16234.04|8
1729948410000|2024-10-26 13:13:30|16314.02|16234.02|16316.46|16236.46|16316.62|16236.62|16314|16234|10
1729948420000|2024-10-26 13:13:40|16316.48|16236.48|16316.06|16236.06|16316.92|16236.92|16316.06|16236.06|10
1729948430000|2024-10-26 13:13:50|16316.1|16236.1|16313.61|16233.61|16316.1|16236.1|16313.61|16233.61|10
1729948440000|2024-10-26 13:14:00|16313.55|16233.55|16313.08|16233.08|16313.55|16233.55|16312.95|16232.95|10
1729948450000|2024-10-26 13:14:10|16313.23|16233.23|16314.44|16234.44|16314.84|16234.84|16313.21|16233.21|8
1729948460000|2024-10-26 13:14:20|16314.5|16234.5|16314.64|16234.64|16314.64|16234.64|16314.5|16234.5|9
1729948470000|2024-10-26 13:14:30|16314.62|16234.62|16313.51|16233.51|16315.1|16235.1|16313.51|16233.51|9
1729948480000|2024-10-26 13:14:40|16313.42|16233.42|16312.75|16232.75|16313.42|16233.42|16312.44|16232.44|10
1729948490000|2024-10-26 13:14:50|16312.55|16232.55|16312.62|16232.62|16312.62|16232.62|16312.38|16232.38|9
1729948500000|2024-10-26 13:15:00|16312.71|16232.71|16313.71|16233.71|16313.71|16233.71|16312.58|16232.58|9
1729948510000|2024-10-26 13:15:10|16312.36|16232.36|16310.9|16230.9|16312.36|16232.36|16310.88|16230.88|10
1729948520000|2024-10-26 13:15:20|16310.79|16230.79|16310.5|16230.5|16310.79|16230.79|16310.31|16230.31|9
1729948530000|2024-10-26 13:15:30|16310.72|16230.72|16312.06|16232.06|16312.06|16232.06|16310.68|16230.68|10
1729948540000|2024-10-26 13:15:40|16312.1|16232.1|16312.57|16232.57|16312.57|16232.57|16312.1|16232.1|10
1729948550000|2024-10-26 13:15:50|16312.58|16232.58|16311.63|16231.63|16313.35|16233.35|16311.63|16231.63|10
1729948560000|2024-10-26 13:16:00|16311.27|16231.27|16310.04|16230.04|16311.27|16231.27|16310.04|16230.04|9
1729948570000|2024-10-26 13:16:10|16308.05|16228.05|16307.17|16227.17|16308.05|16228.05|16307.17|16227.17|10
1729948580000|2024-10-26 13:16:20|16307.13|16227.13|16305.74|16225.74|16307.13|16227.13|16305.74|16225.74|10
1729948590000|2024-10-26 13:16:30|16305.9|16225.9|16305.75|16225.75|16305.9|16225.9|16305.69|16225.69|9
1729948600000|2024-10-26 13:16:40|16305.9|16225.9|16305.1|16225.1|16306.05|16226.05|16305.04|16225.04|10
1729948610000|2024-10-26 13:16:50|16305.14|16225.14|16305.33|16225.33|16305.41|16225.41|16305.07|16225.07|8
1729948620000|2024-10-26 13:17:00|16305.23|16225.23|16302.04|16222.04|16305.26|16225.26|16302.04|16222.04|10
1729948630000|2024-10-26 13:17:10|16301.94|16221.94|16301.58|16221.58|16301.94|16221.94|16301.58|16221.58|9
1729948640000|2024-10-26 13:17:20|16301.64|16221.64|16300.63|16220.63|16301.64|16221.64|16300.07|16220.07|9
1729948650000|2024-10-26 13:17:30|16299.57|16219.57|16298.52|16218.52|16299.64|16219.64|16298.51|16218.51|10
1729948660000|2024-10-26 13:17:40|16298.5|16218.5|16297.68|16217.68|16298.5|16218.5|16297.68|16217.68|10
1729948670000|2024-10-26 13:17:50|16297.66|16217.66|16289.17|16209.17|16298.37|16218.37|16289.17|16209.17|9
1729948680000|2024-10-26 13:18:00|16288.19|16208.19|16290.61|16210.61|16291.29|16211.29|16288.19|16208.19|10
1729948690000|2024-10-26 13:18:10|16290.76|16210.76|16291.12|16211.12|16291.57|16211.57|16290.76|16210.76|9
1729948700000|2024-10-26 13:18:20|16291.26|16211.26|16292.68|16212.68|16292.68|16212.68|16291.26|16211.26|10
1729948710000|2024-10-26 13:18:30|16292.7|16212.7|16294.03|16214.03|16294.19|16214.19|16292.7|16212.7|10
1729948720000|2024-10-26 13:18:40|16293.91|16213.91|16290.85|16210.85|16293.91|16213.91|16290.77|16210.77|10
1729948730000|2024-10-26 13:18:50|16290.89|16210.89|16289.36|16209.36|16290.89|16210.89|16289.23|16209.23|8
1729948740000|2024-10-26 13:19:00|16289.39|16209.39|16288.87|16208.87|16289.68|16209.68|16288.81|16208.81|10
1729948750000|2024-10-26 13:19:10|16288.88|16208.88|16286.72|16206.72|16288.88|16208.88|16286.58|16206.58|10
1729948760000|2024-10-26 13:19:20|16286.73|16206.73|16286.2|16206.2|16286.73|16206.73|16286.2|16206.2|9
1729948770000|2024-10-26 13:19:30|16285.27|16205.27|16284.16|16204.16|16285.28|16205.28|16283.98|16203.98|10
1729948780000|2024-10-26 13:19:40|16283.74|16203.74|16283.63|16203.63|16283.74|16203.74|16283.24|16203.24|9
1729948790000|2024-10-26 13:19:50|16283.18|16203.18|16282.82|16202.82|16283.18|16203.18|16282.63|16202.63|9
1729948800000|2024-10-26 13:20:00|16282.97|16202.97|16281.6|16201.6|16282.97|16202.97|16281.6|16201.6|10
1729948810000|2024-10-26 13:20:10|16280.66|16200.66|16280.29|16200.29|16280.99|16200.99|16280.29|16200.29|9
1729948820000|2024-10-26 13:20:20|16280.33|16200.33|16276.9|16196.9|16280.33|16200.33|16276.9|16196.9|10
1729948830000|2024-10-26 13:20:30|16276.82|16196.82|16275.86|16195.86|16276.85|16196.85|16275.55|16195.55|10
1729948840000|2024-10-26 13:20:40|16276.37|16196.37|16275.66|16195.66|16276.94|16196.94|16275.66|16195.66|10
1729948850000|2024-10-26 13:20:50|16275.56|16195.56|16276.19|16196.19|16276.27|16196.27|16275.47|16195.47|10
1729948860000|2024-10-26 13:21:00|16276.07|16196.07|16275.51|16195.51|16276.12|16196.12|16275.25|16195.25|9
1729948870000|2024-10-26 13:21:10|16275.81|16195.81|16279.35|16199.35|16279.35|16199.35|16275.48|16195.48|10
1729948880000|2024-10-26 13:21:20|16279.47|16199.47|16279.76|16199.76|16280.22|16200.22|16279.47|16199.47|10
1729948890000|2024-10-26 13:21:30|16279.38|16199.38|16282.37|16202.37|16282.37|16202.37|16279.03|16199.03|10
1729948900000|2024-10-26 13:21:40|16282.44|16202.44|16286.22|16206.22|16286.31|16206.31|16282.44|16202.44|10
1729948910000|2024-10-26 13:21:50|16286.13|16206.13|16287.99|16207.99|16287.99|16207.99|16285.92|16205.92|10
1729948920000|2024-10-26 13:22:00|16288.16|16208.16|16289.75|16209.75|16289.83|16209.83|16287.83|16207.83|10
1729948930000|2024-10-26 13:22:10|16289.93|16209.93|16288.37|16208.37|16290.5|16210.5|16288.37|16208.37|9
1729948940000|2024-10-26 13:22:20|16288.24|16208.24|16289.27|16209.27|16289.27|16209.27|16287.84|16207.84|9
1729948950000|2024-10-26 13:22:30|16289.24|16209.24|16291.63|16211.63|16291.89|16211.89|16289.24|16209.24|10
1729948960000|2024-10-26 13:22:40|16291.65|16211.65|16292.44|16212.44|16292.44|16212.44|16291.65|16211.65|9
1729948970000|2024-10-26 13:22:50|16292.36|16212.36|16293.19|16213.19|16293.19|16213.19|16292.2|16212.2|10
1729948980000|2024-10-26 13:23:00|16293.77|16213.77|16295.98|16215.98|16295.98|16215.98|16293.77|16213.77|10
1729948990000|2024-10-26 13:23:10|16296.11|16216.11|16300.09|16220.09|16300.09|16220.09|16296.11|16216.11|10
1729949000000|2024-10-26 13:23:20|16300.28|16220.28|16304.25|16224.25|16304.25|16224.25|16300.28|16220.28|10
1729949010000|2024-10-26 13:23:30|16304.63|16224.63|16307.47|16227.47|16307.93|16227.93|16304.63|16224.63|10
1729949020000|2024-10-26 13:23:40|16307.7|16227.7|16310.67|16230.67|16310.85|16230.85|16307.7|16227.7|10
1729949030000|2024-10-26 13:23:50|16310.65|16230.65|16311.66|16231.66|16311.99|16231.99|16310.65|16230.65|9
1729949040000|2024-10-26 13:24:00|16311.7|16231.7|16310.72|16230.72|16311.74|16231.74|16310.72|16230.72|9
1729949050000|2024-10-26 13:24:10|16310.78|16230.78|16310.99|16230.99|16310.99|16230.99|16309.84|16229.84|10
1729949060000|2024-10-26 13:24:20|16310.98|16230.98|16310.85|16230.85|16311.4|16231.4|16310.85|16230.85|9
1729949070000|2024-10-26 13:24:30|16310.74|16230.74|16310.44|16230.44|16311.47|16231.47|16310.44|16230.44|10
1729949080000|2024-10-26 13:24:40|16310.31|16230.31|16310.8|16230.8|16310.8|16230.8|16310.31|16230.31|10
1729949090000|2024-10-26 13:24:50|16310.69|16230.69|16310.63|16230.63|16310.81|16230.81|16310.6|16230.6|10
1729949100000|2024-10-26 13:25:00|16310.5|16230.5|16310.89|16230.89|16310.89|16230.89|16310.2|16230.2|10
1729949110000|2024-10-26 13:25:10|16311.06|16231.06|16312.62|16232.62|16312.62|16232.62|16310.99|16230.99|10
1729949120000|2024-10-26 13:25:20|16313|16233|16311.4|16231.4|16313.26|16233.26|16310.65|16230.65|10
1729949130000|2024-10-26 13:25:30|16311.18|16231.18|16315|16235|16315|16235|16311.17|16231.17|9
1729949140000|2024-10-26 13:25:40|16315.23|16235.23|16314.29|16234.29|16315.26|16235.26|16313.78|16233.78|9
1729949150000|2024-10-26 13:25:50|16314.26|16234.26|16315.56|16235.56|16315.56|16235.56|16314.26|16234.26|10
1729949160000|2024-10-26 13:26:00|16315.41|16235.41|16315.92|16235.92|16315.92|16235.92|16315.35|16235.35|9
1729949170000|2024-10-26 13:26:10|16316.29|16236.29|16317.4|16237.4|16317.4|16237.4|16316.29|16236.29|10
1729949180000|2024-10-26 13:26:20|16317.43|16237.43|16319.58|16239.58|16319.58|16239.58|16317.43|16237.43|10
1729949190000|2024-10-26 13:26:30|16319.94|16239.94|16320.61|16240.61|16320.61|16240.61|16319.94|16239.94|10
1729949200000|2024-10-26 13:26:40|16320.7|16240.7|16320.54|16240.54|16320.7|16240.7|16320.29|16240.29|10
1729949210000|2024-10-26 13:26:50|16320.63|16240.63|16322.69|16242.69|16322.93|16242.93|16320.63|16240.63|10
1729949220000|2024-10-26 13:27:00|16322.61|16242.61|16321.96|16241.96|16322.61|16242.61|16321.96|16241.96|9
1729949230000|2024-10-26 13:27:10|16322.31|16242.31|16320.97|16240.97|16322.78|16242.78|16320.95|16240.95|10
1729949240000|2024-10-26 13:27:20|16320.96|16240.96|16321.85|16241.85|16322.07|16242.07|16320.82|16240.82|10
1729949250000|2024-10-26 13:27:30|16321.8|16241.8|16321.66|16241.66|16321.86|16241.86|16321.48|16241.48|10
1729949260000|2024-10-26 13:27:40|16321.68|16241.68|16322.03|16242.03|16322.03|16242.03|16321.68|16241.68|10
1729949270000|2024-10-26 13:27:50|16322.04|16242.04|16322.08|16242.08|16322.17|16242.17|16321.99|16241.99|8
1729949280000|2024-10-26 13:28:00|16321.78|16241.78|16322.16|16242.16|16322.16|16242.16|16321.44|16241.44|10
1729949290000|2024-10-26 13:28:10|16322.34|16242.34|16321.26|16241.26|16322.48|16242.48|16320.64|16240.64|10
1729949300000|2024-10-26 13:28:20|16320.96|16240.96|16319.14|16239.14|16320.96|16240.96|16319.14|16239.14|9
1729949310000|2024-10-26 13:28:30|16319.71|16239.71|16319.55|16239.55|16319.93|16239.93|16319.49|16239.49|10
1729949320000|2024-10-26 13:28:40|16319.59|16239.59|16319.26|16239.26|16319.63|16239.63|16319.21|16239.21|10
1729949330000|2024-10-26 13:28:50|16319.03|16239.03|16317.73|16237.73|16319.03|16239.03|16317.66|16237.66|10
1729949340000|2024-10-26 13:29:00|16317.06|16237.06|16316.56|16236.56|16317.06|16237.06|16316.56|16236.56|8
1729949350000|2024-10-26 13:29:10|16316.92|16236.92|16316.46|16236.46|16316.92|16236.92|16316.17|16236.17|9
1729949360000|2024-10-26 13:29:20|16316.53|16236.53|16317.65|16237.65|16317.65|16237.65|16316.35|16236.35|9
1729949370000|2024-10-26 13:29:30|16317.45|16237.45|16317.11|16237.11|16317.45|16237.45|16317.09|16237.09|9
1729949380000|2024-10-26 13:29:40|16317.1|16237.1|16319.9|16239.9|16320.41|16240.41|16317.1|16237.1|8
1729949390000|2024-10-26 13:29:50|16319.85|16239.85|16315.92|16235.92|16319.9|16239.9|16315.8|16235.8|10
1729949400000|2024-10-26 13:30:00|16315.93|16235.93|16316.82|16236.82|16316.82|16236.82|16315.88|16235.88|10
1729949410000|2024-10-26 13:30:10|16319.35|16239.35|16319.84|16239.84|16319.95|16239.95|16319.19|16239.19|9
1729949420000|2024-10-26 13:30:20|16320.2|16240.2|16321.36|16241.36|16321.71|16241.71|16320.2|16240.2|10
1729949430000|2024-10-26 13:30:30|16321.38|16241.38|16323.81|16243.81|16323.81|16243.81|16321.38|16241.38|10
1729949440000|2024-10-26 13:30:40|16323.66|16243.66|16323.87|16243.87|16323.87|16243.87|16322.98|16242.98|10
1729949450000|2024-10-26 13:30:50|16323.83|16243.83|16324.65|16244.65|16324.67|16244.67|16323.83|16243.83|9
1729949460000|2024-10-26 13:31:00|16324.55|16244.55|16322.76|16242.76|16324.81|16244.81|16322.76|16242.76|10
1729949470000|2024-10-26 13:31:10|16322.06|16242.06|16327.04|16247.04|16327.04|16247.04|16322.05|16242.05|10
1729949480000|2024-10-26 13:31:20|16327.44|16247.44|16329.85|16249.85|16329.85|16249.85|16327.44|16247.44|10
1729949490000|2024-10-26 13:31:30|16330.14|16250.14|16327.66|16247.66|16330.36|16250.36|16327.66|16247.66|10
1729949500000|2024-10-26 13:31:40|16327.8|16247.8|16327.96|16247.96|16328.72|16248.72|16326.99|16246.99|10
1729949510000|2024-10-26 13:31:50|16327.97|16247.97|16328.57|16248.57|16328.57|16248.57|16327.59|16247.59|9
1729949520000|2024-10-26 13:32:00|16329.08|16249.08|16328.29|16248.29|16330.05|16250.05|16328.29|16248.29|9
1729949530000|2024-10-26 13:32:10|16327.66|16247.66|16325.64|16245.64|16327.66|16247.66|16325.64|16245.64|10
1729949540000|2024-10-26 13:32:20|16325.73|16245.73|16325.51|16245.51|16325.73|16245.73|16325.51|16245.51|9
1729949550000|2024-10-26 13:32:30|16325.41|16245.41|16326.12|16246.12|16326.12|16246.12|16324.52|16244.52|9
1729949560000|2024-10-26 13:32:40|16326.13|16246.13|16327.36|16247.36|16327.58|16247.58|16326.13|16246.13|9
1729949570000|2024-10-26 13:32:50|16327.11|16247.11|16326.68|16246.68|16327.11|16247.11|16326.68|16246.68|5
1729949580000|2024-10-26 13:33:00|16326.63|16246.63|16327.67|16247.67|16327.97|16247.97|16326.63|16246.63|9
1729949590000|2024-10-26 13:33:10|16327.59|16247.59|16328.25|16248.25|16328.25|16248.25|16326.96|16246.96|9
1729949600000|2024-10-26 13:33:20|16328.76|16248.76|16328.84|16248.84|16329.04|16249.04|16328.76|16248.76|8
1729949610000|2024-10-26 13:33:30|16328.5|16248.5|16326.8|16246.8|16328.5|16248.5|16326.79|16246.79|10
1729949620000|2024-10-26 13:33:40|16326.98|16246.98|16324.84|16244.84|16326.98|16246.98|16324.84|16244.84|8
1729949630000|2024-10-26 13:33:50|16324.95|16244.95|16325.22|16245.22|16325.22|16245.22|16324.95|16244.95|9
1729949640000|2024-10-26 13:34:00|16325.29|16245.29|16326.15|16246.15|16326.15|16246.15|16325.29|16245.29|10
1729949650000|2024-10-26 13:34:10|16326.28|16246.28|16326.83|16246.83|16326.83|16246.83|16326.28|16246.28|8
1729949660000|2024-10-26 13:34:20|16326.92|16246.92|16326.08|16246.08|16327.43|16247.43|16326.07|16246.07|8
1729949670000|2024-10-26 13:34:30|16326.15|16246.15|16326.26|16246.26|16326.27|16246.27|16326.05|16246.05|10
1729949680000|2024-10-26 13:34:40|16326.72|16246.72|16328.12|16248.12|16328.12|16248.12|16326.72|16246.72|10
1729949690000|2024-10-26 13:34:50|16328.28|16248.28|16328.75|16248.75|16328.82|16248.82|16328.24|16248.24|8
1729949700000|2024-10-26 13:35:00|16328.6|16248.6|16328.53|16248.53|16329.15|16249.15|16328.5|16248.5|10
1729949710000|2024-10-26 13:35:10|16328.32|16248.32|16326.88|16246.88|16328.32|16248.32|16326.88|16246.88|9
1729949720000|2024-10-26 13:35:20|16326.72|16246.72|16326.72|16246.72|16326.78|16246.78|16326.58|16246.58|9
1729949730000|2024-10-26 13:35:30|16326.74|16246.74|16327.72|16247.72|16327.72|16247.72|16326.73|16246.73|10
1729949740000|2024-10-26 13:35:40|16327.7|16247.7|16328.4|16248.4|16328.4|16248.4|16327.54|16247.54|9
1729949750000|2024-10-26 13:35:50|16328.34|16248.34|16328.88|16248.88|16328.88|16248.88|16328.34|16248.34|9
1729949760000|2024-10-26 13:36:00|16329.35|16249.35|16329.28|16249.28|16329.71|16249.71|16329.28|16249.28|9
1729949770000|2024-10-26 13:36:10|16329.35|16249.35|16329.24|16249.24|16329.4|16249.4|16329.21|16249.21|9
1729949780000|2024-10-26 13:36:20|16329.25|16249.25|16328.85|16248.85|16329.27|16249.27|16328.72|16248.72|9
1729949790000|2024-10-26 13:36:30|16328.73|16248.73|16329.27|16249.27|16329.27|16249.27|16328.73|16248.73|9
1729949800000|2024-10-26 13:36:40|16329.3|16249.3|16329.47|16249.47|16329.47|16249.47|16328.85|16248.85|8
1729949810000|2024-10-26 13:36:50|16329.52|16249.52|16330.3|16250.3|16330.31|16250.31|16329.52|16249.52|8
1729949820000|2024-10-26 13:37:00|16330.32|16250.32|16330.18|16250.18|16331.21|16251.21|16330.18|16250.18|10
1729949830000|2024-10-26 13:37:10|16330.14|16250.14|16329.82|16249.82|16330.14|16250.14|16329.8|16249.8|8
1729949840000|2024-10-26 13:37:20|16329.56|16249.56|16329.54|16249.54|16329.58|16249.58|16329.3|16249.3|10
1729949850000|2024-10-26 13:37:30|16329.57|16249.57|16329.3|16249.3|16329.57|16249.57|16328.84|16248.84|10
1729949860000|2024-10-26 13:37:40|16329.64|16249.64|16330.64|16250.64|16330.83|16250.83|16329.64|16249.64|10
1729949870000|2024-10-26 13:37:50|16330.57|16250.57|16330.29|16250.29|16330.57|16250.57|16329.96|16249.96|10
1729949880000|2024-10-26 13:38:00|16330.36|16250.36|16330.12|16250.12|16332.06|16252.06|16330.12|16250.12|10
1729949890000|2024-10-26 13:38:10|16330.02|16250.02|16332.37|16252.37|16332.38|16252.38|16329.93|16249.93|10
1729949900000|2024-10-26 13:38:20|16332.46|16252.46|16330.79|16250.79|16332.63|16252.63|16330.79|16250.79|10
1729949910000|2024-10-26 13:38:30|16330.69|16250.69|16330.53|16250.53|16330.71|16250.71|16330.48|16250.48|9
1729949920000|2024-10-26 13:38:40|16330.45|16250.45|16332.72|16252.72|16332.72|16252.72|16329.84|16249.84|10
1729949930000|2024-10-26 13:38:50|16332.64|16252.64|16332.66|16252.66|16332.68|16252.68|16332.36|16252.36|10
1729949940000|2024-10-26 13:39:00|16332.67|16252.67|16330.55|16250.55|16332.9|16252.9|16330.55|16250.55|9
1729949950000|2024-10-26 13:39:10|16330.06|16250.06|16329.23|16249.23|16330.06|16250.06|16328.33|16248.33|10
1729949960000|2024-10-26 13:39:20|16329.2|16249.2|16328.83|16248.83|16329.64|16249.64|16328.83|16248.83|10
1729949970000|2024-10-26 13:39:30|16328.85|16248.85|16328.82|16248.82|16329.01|16249.01|16328.81|16248.81|9
1729949980000|2024-10-26 13:39:40|16328.8|16248.8|16327.59|16247.59|16328.8|16248.8|16327.59|16247.59|8
1729949990000|2024-10-26 13:39:50|16327.08|16247.08|16326.2|16246.2|16327.08|16247.08|16326.07|16246.07|10
1729950000000|2024-10-26 13:40:00|16326.22|16246.22|16325.99|16245.99|16326.3|16246.3|16325.99|16245.99|10
1729950010000|2024-10-26 13:40:10|16325.95|16245.95|16325.6|16245.6|16325.95|16245.95|16325.29|16245.29|10
1729950020000|2024-10-26 13:40:20|16325.42|16245.42|16323.91|16243.91|16325.42|16245.42|16323.91|16243.91|10
1729950030000|2024-10-26 13:40:30|16323.93|16243.93|16324.6|16244.6|16324.6|16244.6|16323.9|16243.9|10
1729950040000|2024-10-26 13:40:40|16324.51|16244.51|16324.16|16244.16|16324.51|16244.51|16323.97|16243.97|9
1729950050000|2024-10-26 13:40:50|16324.13|16244.13|16319.39|16239.39|16324.13|16244.13|16319.39|16239.39|10
1729950060000|2024-10-26 13:41:00|16319.09|16239.09|16317.93|16237.93|16319.09|16239.09|16317.93|16237.93|9
1729950070000|2024-10-26 13:41:10|16317.66|16237.66|16315.69|16235.69|16317.66|16237.66|16315.46|16235.46|9
1729950080000|2024-10-26 13:41:20|16316.43|16236.43|16316.49|16236.49|16316.75|16236.75|16316.36|16236.36|10
1729950090000|2024-10-26 13:41:30|16316.45|16236.45|16316.27|16236.27|16316.45|16236.45|16316.19|16236.19|10
1729950100000|2024-10-26 13:41:40|16316.28|16236.28|16315.99|16235.99|16316.29|16236.29|16315.67|16235.67|9
1729950110000|2024-10-26 13:41:50|16316.01|16236.01|16314.77|16234.77|16316.01|16236.01|16314.77|16234.77|8
1729950120000|2024-10-26 13:42:00|16314.76|16234.76|16314.91|16234.91|16314.93|16234.93|16314.57|16234.57|9
1729950130000|2024-10-26 13:42:10|16314.39|16234.39|16313.57|16233.57|16314.6|16234.6|16313.57|16233.57|9
1729950140000|2024-10-26 13:42:20|16313.58|16233.58|16314.22|16234.22|16314.77|16234.77|16313.58|16233.58|10
1729950150000|2024-10-26 13:42:30|16314.16|16234.16|16314.44|16234.44|16314.44|16234.44|16313.77|16233.77|9
1729950160000|2024-10-26 13:42:40|16314.41|16234.41|16314.08|16234.08|16314.42|16234.42|16313.97|16233.97|10
1729950170000|2024-10-26 13:42:50|16313.86|16233.86|16314.69|16234.69|16314.7|16234.7|16313.86|16233.86|8
1729950180000|2024-10-26 13:43:00|16314.67|16234.67|16314.42|16234.42|16315.02|16235.02|16314.22|16234.22|9
1729950190000|2024-10-26 13:43:10|16314.46|16234.46|16314.93|16234.93|16314.93|16234.93|16314.4|16234.4|9
1729950200000|2024-10-26 13:43:20|16315.09|16235.09|16315.23|16235.23|16315.26|16235.26|16314.95|16234.95|9
1729950210000|2024-10-26 13:43:30|16315.2|16235.2|16316.76|16236.76|16317.33|16237.33|16315.2|16235.2|6
1729950220000|2024-10-26 13:43:40|16316.75|16236.75|16317.89|16237.89|16317.89|16237.89|16316.75|16236.75|9
1729950230000|2024-10-26 13:43:50|16317.94|16237.94|16318|16238|16318|16238|16317.83|16237.83|9
1729950240000|2024-10-26 13:44:00|16317.98|16237.98|16318.5|16238.5|16318.55|16238.55|16317.95|16237.95|9
1729950250000|2024-10-26 13:44:10|16318.51|16238.51|16318.03|16238.03|16318.56|16238.56|16317.82|16237.82|9
1729950260000|2024-10-26 13:44:20|16318.13|16238.13|16318.51|16238.51|16318.97|16238.97|16318.1|16238.1|10
1729950270000|2024-10-26 13:44:30|16318.62|16238.62|16318.1|16238.1|16318.62|16238.62|16318.03|16238.03|10
1729950280000|2024-10-26 13:44:40|16318.12|16238.12|16317.55|16237.55|16318.12|16238.12|16317.55|16237.55|7
1729950290000|2024-10-26 13:44:50|16317.53|16237.53|16317.39|16237.39|16317.84|16237.84|16317.39|16237.39|10
1729950300000|2024-10-26 13:45:00|16317.35|16237.35|16317.34|16237.34|16317.35|16237.35|16316.82|16236.82|10
1729950310000|2024-10-26 13:45:10|16317.16|16237.16|16316.45|16236.45|16317.16|16237.16|16316.32|16236.32|10
1729950320000|2024-10-26 13:45:20|16316.65|16236.65|16316.42|16236.42|16316.65|16236.65|16316.39|16236.39|9
1729950330000|2024-10-26 13:45:30|16316.26|16236.26|16315.86|16235.86|16317.39|16237.39|16315.86|16235.86|10
1729950340000|2024-10-26 13:45:40|16315.46|16235.46|16312.79|16232.79|16315.46|16235.46|16312.72|16232.72|10
1729950350000|2024-10-26 13:45:50|16312.8|16232.8|16311.27|16231.27|16312.8|16232.8|16311.27|16231.27|7
1729950360000|2024-10-26 13:46:00|16311.34|16231.34|16305.72|16225.72|16311.34|16231.34|16305.72|16225.72|10
1729950370000|2024-10-26 13:46:10|16304.81|16224.81|16298.32|16218.32|16305.38|16225.38|16298.32|16218.32|10
1729950380000|2024-10-26 13:46:20|16297.8|16217.8|16292.97|16212.97|16297.8|16217.8|16292.79|16212.79|10
1729950390000|2024-10-26 13:46:30|16293.06|16213.06|16293.73|16213.73|16293.73|16213.73|16292.83|16212.83|10
1729950400000|2024-10-26 13:46:40|16293.92|16213.92|16296.16|16216.16|16296.16|16216.16|16293.92|16213.92|10
1729950410000|2024-10-26 13:46:50|16296.18|16216.18|16293.31|16213.31|16296.21|16216.21|16293.31|16213.31|9
1729950420000|2024-10-26 13:47:00|16293.45|16213.45|16292.82|16212.82|16293.61|16213.61|16292.8|16212.8|9
1729950430000|2024-10-26 13:47:10|16292.85|16212.85|16291.86|16211.86|16293.4|16213.4|16291.86|16211.86|10
1729950440000|2024-10-26 13:47:20|16291.78|16211.78|16289.38|16209.38|16291.78|16211.78|16288.69|16208.69|10
1729950450000|2024-10-26 13:47:30|16289.36|16209.36|16288.1|16208.1|16289.92|16209.92|16288.1|16208.1|10
1729950460000|2024-10-26 13:47:40|16288.09|16208.09|16285.7|16205.7|16288.38|16208.38|16285.7|16205.7|10
1729950470000|2024-10-26 13:47:50|16285.24|16205.24|16282.77|16202.77|16285.24|16205.24|16282.77|16202.77|10
1729950480000|2024-10-26 13:48:00|16282.62|16202.62|16281.34|16201.34|16282.62|16202.62|16280.82|16200.82|10
1729950490000|2024-10-26 13:48:10|16282.1|16202.1|16285.27|16205.27|16285.27|16205.27|16282.1|16202.1|10
1729950500000|2024-10-26 13:48:20|16285.19|16205.19|16281.58|16201.58|16285.19|16205.19|16281.5|16201.5|10
1729950510000|2024-10-26 13:48:30|16280.2|16200.2|16281.29|16201.29|16281.29|16201.29|16279.53|16199.53|10
1729950520000|2024-10-26 13:48:40|16281.69|16201.69|16282.94|16202.94|16282.94|16202.94|16280.61|16200.61|10
1729950530000|2024-10-26 13:48:50|16281.59|16201.59|16280.62|16200.62|16281.59|16201.59|16280.62|16200.62|10
1729950540000|2024-10-26 13:49:00|16280.31|16200.31|16279.46|16199.46|16280.31|16200.31|16278.24|16198.24|8
1729950550000|2024-10-26 13:49:10|16279.48|16199.48|16278.94|16198.94|16279.53|16199.53|16278.92|16198.92|9
1729950560000|2024-10-26 13:49:20|16278.93|16198.93|16278.44|16198.44|16278.93|16198.93|16278.44|16198.44|10
1729950570000|2024-10-26 13:49:30|16278.36|16198.36|16275.14|16195.14|16278.39|16198.39|16275.14|16195.14|9
1729950580000|2024-10-26 13:49:40|16274.96|16194.96|16274.72|16194.72|16274.96|16194.96|16274.32|16194.32|8
1729950590000|2024-10-26 13:49:50|16274.52|16194.52|16276.89|16196.89|16276.89|16196.89|16274.15|16194.15|10
1729950600000|2024-10-26 13:50:00|16277.03|16197.03|16278.76|16198.76|16278.76|16198.76|16277.03|16197.03|9
1729950610000|2024-10-26 13:50:10|16279.25|16199.25|16278.98|16198.98|16280.03|16200.03|16278.98|16198.98|10
1729950620000|2024-10-26 13:50:20|16278.92|16198.92|16278.6|16198.6|16279.14|16199.14|16278.6|16198.6|10
1729950630000|2024-10-26 13:50:30|16278.81|16198.81|16279.04|16199.04|16279.04|16199.04|16278.63|16198.63|10
1729950640000|2024-10-26 13:50:40|16279.06|16199.06|16278.38|16198.38|16279.22|16199.22|16278.38|16198.38|9
1729950650000|2024-10-26 13:50:50|16278.62|16198.62|16277.07|16197.07|16278.62|16198.62|16276.91|16196.91|9
1729950660000|2024-10-26 13:51:00|16277.05|16197.05|16276.9|16196.9|16277.05|16197.05|16276.6|16196.6|9
1729950670000|2024-10-26 13:51:10|16276.84|16196.84|16269.15|16189.15|16276.84|16196.84|16269.15|16189.15|10
1729950680000|2024-10-26 13:51:20|16269.17|16189.17|16267.61|16187.61|16269.17|16189.17|16267.61|16187.61|10
1729950690000|2024-10-26 13:51:30|16267.57|16187.57|16266.1|16186.1|16267.57|16187.57|16265.95|16185.95|9
1729950700000|2024-10-26 13:51:40|16265.93|16185.93|16265.56|16185.56|16265.98|16185.98|16265.31|16185.31|9
1729950710000|2024-10-26 13:51:50|16264.52|16184.52|16262.27|16182.27|16264.52|16184.52|16262.17|16182.17|8
1729950720000|2024-10-26 13:52:00|16262.29|16182.29|16264.53|16184.53|16264.53|16184.53|16262.23|16182.23|10
1729950730000|2024-10-26 13:52:10|16265.3|16185.3|16266.19|16186.19|16266.81|16186.81|16265.3|16185.3|10
1729950740000|2024-10-26 13:52:20|16265.86|16185.86|16270.1|16190.1|16271.08|16191.08|16265.86|16185.86|10
1729950750000|2024-10-26 13:52:30|16269.99|16189.99|16271.75|16191.75|16271.75|16191.75|16269.98|16189.98|9
1729950760000|2024-10-26 13:52:40|16271.96|16191.96|16271.87|16191.87|16272|16192|16271.69|16191.69|10
1729950770000|2024-10-26 13:52:50|16271.73|16191.73|16272.22|16192.22|16272.22|16192.22|16271.65|16191.65|10
1729950780000|2024-10-26 13:53:00|16272.28|16192.28|16271.46|16191.46|16272.39|16192.39|16271.46|16191.46|10
1729950790000|2024-10-26 13:53:10|16271.13|16191.13|16270.33|16190.33|16272.12|16192.12|16270.33|16190.33|10
1729950800000|2024-10-26 13:53:20|16270.8|16190.8|16270.3|16190.3|16270.85|16190.85|16269.82|16189.82|10
1729950810000|2024-10-26 13:53:30|16270.16|16190.16|16268.92|16188.92|16270.16|16190.16|16268.84|16188.84|9
1729950820000|2024-10-26 13:53:40|16268.97|16188.97|16265.49|16185.49|16268.97|16188.97|16265.49|16185.49|10
1729950830000|2024-10-26 13:53:50|16265.12|16185.12|16263.61|16183.61|16265.12|16185.12|16263.2|16183.2|8
1729950840000|2024-10-26 13:54:00|16263.59|16183.59|16260.84|16180.84|16263.71|16183.71|16260.84|16180.84|10
1729950850000|2024-10-26 13:54:10|16260.77|16180.77|16261.65|16181.65|16261.77|16181.77|16260.69|16180.69|10
1729950860000|2024-10-26 13:54:20|16261.53|16181.53|16263.71|16183.71|16264.13|16184.13|16261.53|16181.53|10
1729950870000|2024-10-26 13:54:30|16263.75|16183.75|16265.43|16185.43|16265.75|16185.75|16263.75|16183.75|10
1729950880000|2024-10-26 13:54:40|16265.42|16185.42|16264.69|16184.69|16265.42|16185.42|16264.69|16184.69|8
1729950890000|2024-10-26 13:54:50|16264.74|16184.74|16263.45|16183.45|16264.74|16184.74|16263.18|16183.18|9
1729950900000|2024-10-26 13:55:00|16263.32|16183.32|16263.54|16183.54|16263.54|16183.54|16263.2|16183.2|8
1729950910000|2024-10-26 13:55:10|16263.66|16183.66|16262.64|16182.64|16263.66|16183.66|16262.64|16182.64|10
1729950920000|2024-10-26 13:55:20|16261.52|16181.52|16260.47|16180.47|16261.52|16181.52|16260.21|16180.21|10
1729950930000|2024-10-26 13:55:30|16260.65|16180.65|16260.53|16180.53|16260.73|16180.73|16260.25|16180.25|9
1729950940000|2024-10-26 13:55:40|16260.52|16180.52|16260.46|16180.46|16260.64|16180.64|16260.1|16180.1|10
1729950950000|2024-10-26 13:55:50|16260.77|16180.77|16261.81|16181.81|16261.81|16181.81|16260.77|16180.77|9
1729950960000|2024-10-26 13:56:00|16261.83|16181.83|16261.93|16181.93|16261.93|16181.93|16261.53|16181.53|10
1729950970000|2024-10-26 13:56:10|16261.9|16181.9|16263.47|16183.47|16263.47|16183.47|16261.9|16181.9|9
1729950980000|2024-10-26 13:56:20|16263.64|16183.64|16265.35|16185.35|16265.35|16185.35|16263.64|16183.64|10
1729950990000|2024-10-26 13:56:30|16265.39|16185.39|16265.83|16185.83|16266.86|16186.86|16265.39|16185.39|9
1729951000000|2024-10-26 13:56:40|16265.85|16185.85|16267.49|16187.49|16267.49|16187.49|16265.85|16185.85|8
1729951010000|2024-10-26 13:56:50|16267.94|16187.94|16266.97|16186.97|16267.94|16187.94|16266.94|16186.94|9
1729951020000|2024-10-26 13:57:00|16266.95|16186.95|16266.67|16186.67|16267.76|16187.76|16266.67|16186.67|10
1729951030000|2024-10-26 13:57:10|16265.62|16185.62|16265.41|16185.41|16265.62|16185.62|16265.1|16185.1|10
1729951040000|2024-10-26 13:57:20|16265.42|16185.42|16266.56|16186.56|16266.65|16186.65|16265.33|16185.33|10
1729951050000|2024-10-26 13:57:30|16266.7|16186.7|16264.81|16184.81|16266.82|16186.82|16264.81|16184.81|9
1729951060000|2024-10-26 13:57:40|16264.8|16184.8|16263.68|16183.68|16264.8|16184.8|16263.41|16183.41|9
1729951070000|2024-10-26 13:57:50|16263.65|16183.65|16263.95|16183.95|16264.21|16184.21|16263.54|16183.54|9
1729951080000|2024-10-26 13:58:00|16264|16184|16265.04|16185.04|16265.07|16185.07|16263.98|16183.98|10
1729951090000|2024-10-26 13:58:10|16265.19|16185.19|16265.85|16185.85|16265.85|16185.85|16265.19|16185.19|10
1729951100000|2024-10-26 13:58:20|16265.83|16185.83|16266.3|16186.3|16266.3|16186.3|16265.66|16185.66|10
1729951110000|2024-10-26 13:58:30|16266.65|16186.65|16266.98|16186.98|16267.35|16187.35|16266.65|16186.65|10
1729951120000|2024-10-26 13:58:40|16268.4|16188.4|16270.07|16190.07|16270.07|16190.07|16268.4|16188.4|10
1729951130000|2024-10-26 13:58:50|16270.08|16190.08|16270.33|16190.33|16270.33|16190.33|16269.69|16189.69|10
1729951140000|2024-10-26 13:59:00|16270.54|16190.54|16265.81|16185.81|16270.54|16190.54|16265.81|16185.81|10
1729951150000|2024-10-26 13:59:10|16265.96|16185.96|16264.29|16184.29|16265.96|16185.96|16264.12|16184.12|9
1729951160000|2024-10-26 13:59:20|16264.24|16184.24|16262.51|16182.51|16264.24|16184.24|16262.51|16182.51|10
1729951170000|2024-10-26 13:59:30|16262.52|16182.52|16262.54|16182.54|16262.69|16182.69|16262.51|16182.51|9
1729951180000|2024-10-26 13:59:40|16262.26|16182.26|16263.09|16183.09|16263.09|16183.09|16262.26|16182.26|10
1729951190000|2024-10-26 13:59:50|16262.92|16182.92|16262.93|16182.93|16262.96|16182.96|16262.65|16182.65|10
1729951200000|2024-10-26 14:00:00|16262.85|16182.85|16262.74|16182.74|16262.85|16182.85|16261.85|16181.85|9
1729951210000|2024-10-26 14:00:10|16263.23|16183.23|16262.98|16182.98|16263.23|16183.23|16262.48|16182.48|9
1729951220000|2024-10-26 14:00:20|16262.89|16182.89|16260.51|16180.51|16262.89|16182.89|16260.42|16180.42|9
1729951230000|2024-10-26 14:00:30|16260.47|16180.47|16262.15|16182.15|16262.15|16182.15|16260.05|16180.05|10
1729951240000|2024-10-26 14:00:40|16262.27|16182.27|16264.46|16184.46|16264.64|16184.64|16262.27|16182.27|10
1729951250000|2024-10-26 14:00:50|16264.44|16184.44|16264.6|16184.6|16264.6|16184.6|16264.35|16184.35|7
1729951260000|2024-10-26 14:01:00|16264.58|16184.58|16265.06|16185.06|16265.06|16185.06|16264.36|16184.36|10
1729951270000|2024-10-26 14:01:10|16265.37|16185.37|16267.39|16187.39|16267.39|16187.39|16265.37|16185.37|10
1729951280000|2024-10-26 14:01:20|16267.72|16187.72|16268.59|16188.59|16268.74|16188.74|16267.72|16187.72|9
1729951290000|2024-10-26 14:01:30|16269.12|16189.12|16269.78|16189.78|16270.14|16190.14|16268.33|16188.33|9
1729951300000|2024-10-26 14:01:40|16270|16190|16268.89|16188.89|16270|16190|16268.88|16188.88|10
1729951310000|2024-10-26 14:01:50|16268.18|16188.18|16268.6|16188.6|16268.6|16188.6|16267.99|16187.99|10
1729951320000|2024-10-26 14:02:00|16268.3|16188.3|16268.76|16188.76|16268.76|16188.76|16268.03|16188.03|10
1729951330000|2024-10-26 14:02:10|16268.92|16188.92|16269.38|16189.38|16269.38|16189.38|16268.69|16188.69|10
1729951340000|2024-10-26 14:02:20|16269.41|16189.41|16270.42|16190.42|16270.42|16190.42|16269.37|16189.37|9
1729951350000|2024-10-26 14:02:30|16270.84|16190.84|16271.14|16191.14|16271.82|16191.82|16270.84|16190.84|10
1729951360000|2024-10-26 14:02:40|16271.24|16191.24|16271.01|16191.01|16271.26|16191.26|16271.01|16191.01|7
1729951370000|2024-10-26 14:02:50|16270.31|16190.31|16268.97|16188.97|16270.31|16190.31|16268.82|16188.82|10
1729951380000|2024-10-26 14:03:00|16269.19|16189.19|16268.22|16188.22|16269.21|16189.21|16268.22|16188.22|10
1729951390000|2024-10-26 14:03:10|16268.04|16188.04|16267.52|16187.52|16268.11|16188.11|16267.52|16187.52|9
1729951400000|2024-10-26 14:03:20|16267.36|16187.36|16267.24|16187.24|16267.6|16187.6|16267.24|16187.24|10
1729951410000|2024-10-26 14:03:30|16267.7|16187.7|16267.94|16187.94|16268.32|16188.32|16267.7|16187.7|10
1729951420000|2024-10-26 14:03:40|16267.88|16187.88|16265.7|16185.7|16267.96|16187.96|16265.55|16185.55|10
1729951430000|2024-10-26 14:03:50|16265.25|16185.25|16263.83|16183.83|16265.25|16185.25|16263.83|16183.83|10
1729951440000|2024-10-26 14:04:00|16263.9|16183.9|16262.06|16182.06|16264|16184|16262.06|16182.06|10
1729951450000|2024-10-26 14:04:10|16262.16|16182.16|16261.54|16181.54|16262.16|16182.16|16261.54|16181.54|10
1729951460000|2024-10-26 14:04:20|16261.38|16181.38|16259.76|16179.76|16261.41|16181.41|16259.28|16179.28|10
1729951470000|2024-10-26 14:04:30|16259.78|16179.78|16259.3|16179.3|16259.78|16179.78|16259.06|16179.06|8
1729951480000|2024-10-26 14:04:40|16259.28|16179.28|16258.23|16178.23|16259.49|16179.49|16258.23|16178.23|8
1729951490000|2024-10-26 14:04:50|16257.76|16177.76|16256.5|16176.5|16257.76|16177.76|16256.36|16176.36|10
1729951500000|2024-10-26 14:05:00|16256.61|16176.61|16256.08|16176.08|16256.7|16176.7|16256.08|16176.08|9
1729951510000|2024-10-26 14:05:10|16256.15|16176.15|16257.13|16177.13|16257.13|16177.13|16255.13|16175.13|10
1729951520000|2024-10-26 14:05:20|16257.04|16177.04|16259.64|16179.64|16259.64|16179.64|16257.04|16177.04|10
1729951530000|2024-10-26 14:05:30|16258.72|16178.72|16258.36|16178.36|16258.72|16178.72|16257.82|16177.82|9
1729951540000|2024-10-26 14:05:40|16259.4|16179.4|16260.7|16180.7|16260.71|16180.71|16259.4|16179.4|10
1729951550000|2024-10-26 14:05:50|16261.14|16181.14|16260.53|16180.53|16261.14|16181.14|16260.35|16180.35|10
1729951560000|2024-10-26 14:06:00|16260.93|16180.93|16261.14|16181.14|16261.15|16181.15|16260.51|16180.51|10
1729951570000|2024-10-26 14:06:10|16261.33|16181.33|16261.31|16181.31|16261.33|16181.33|16261.02|16181.02|10
1729951580000|2024-10-26 14:06:20|16261.51|16181.51|16263.09|16183.09|16263.09|16183.09|16261.14|16181.14|9
1729951590000|2024-10-26 14:06:30|16263.1|16183.1|16264.45|16184.45|16264.49|16184.49|16263.1|16183.1|10
1729951600000|2024-10-26 14:06:40|16264.51|16184.51|16264.76|16184.76|16264.76|16184.76|16264.18|16184.18|9
1729951610000|2024-10-26 14:06:50|16265.01|16185.01|16265.55|16185.55|16265.94|16185.94|16265.01|16185.01|10
1729951620000|2024-10-26 14:07:00|16265.81|16185.81|16265.91|16185.91|16266.09|16186.09|16265.67|16185.67|9
1729951630000|2024-10-26 14:07:10|16265.79|16185.79|16265.47|16185.47|16265.79|16185.79|16265.47|16185.47|8
1729951640000|2024-10-26 14:07:20|16265.46|16185.46|16265.42|16185.42|16265.66|16185.66|16265.42|16185.42|8
1729951650000|2024-10-26 14:07:30|16263.92|16183.92|16263.96|16183.96|16263.98|16183.98|16263.92|16183.92|9
1729951660000|2024-10-26 14:07:40|16263.89|16183.89|16263.39|16183.39|16263.89|16183.89|16263.39|16183.39|9
1729951670000|2024-10-26 14:07:50|16263.38|16183.38|16263.04|16183.04|16263.58|16183.58|16262.88|16182.88|10
1729951680000|2024-10-26 14:08:00|16263.19|16183.19|16262.41|16182.41|16263.21|16183.21|16262.41|16182.41|10
1729951690000|2024-10-26 14:08:10|16262.25|16182.25|16260.96|16180.96|16262.25|16182.25|16260.96|16180.96|9
1729951700000|2024-10-26 14:08:20|16260.87|16180.87|16258.91|16178.91|16260.87|16180.87|16258.91|16178.91|10
1729951710000|2024-10-26 14:08:30|16258.9|16178.9|16259.85|16179.85|16259.85|16179.85|16258.9|16178.9|10
1729951720000|2024-10-26 14:08:40|16259.75|16179.75|16259.18|16179.18|16260.05|16180.05|16259.18|16179.18|8
1729951730000|2024-10-26 14:08:50|16259.17|16179.17|16258.58|16178.58|16259.18|16179.18|16258.47|16178.47|9
1729951740000|2024-10-26 14:09:00|16258.66|16178.66|16257.95|16177.95|16258.71|16178.71|16257.94|16177.94|9
1729951750000|2024-10-26 14:09:10|16257.82|16177.82|16257.98|16177.98|16258.18|16178.18|16257.82|16177.82|9
1729951760000|2024-10-26 14:09:20|16257.99|16177.99|16257.14|16177.14|16258.15|16178.15|16257.14|16177.14|8
1729951770000|2024-10-26 14:09:30|16257.01|16177.01|16255.17|16175.17|16257.01|16177.01|16255.17|16175.17|10
1729951780000|2024-10-26 14:09:40|16255.12|16175.12|16253.75|16173.75|16255.27|16175.27|16253.75|16173.75|10
1729951790000|2024-10-26 14:09:50|16253.74|16173.74|16254.03|16174.03|16254.03|16174.03|16251.94|16171.94|9
1729951800000|2024-10-26 14:10:00|16254.16|16174.16|16253.97|16173.97|16254.16|16174.16|16253.11|16173.11|10
1729951810000|2024-10-26 14:10:10|16254.08|16174.08|16256.78|16176.78|16256.78|16176.78|16254.08|16174.08|10
1729951820000|2024-10-26 14:10:20|16257.22|16177.22|16257.43|16177.43|16257.59|16177.59|16257.22|16177.22|10
1729951830000|2024-10-26 14:10:30|16257.79|16177.79|16259.72|16179.72|16260.05|16180.05|16257.79|16177.79|10
1729951840000|2024-10-26 14:10:40|16259.66|16179.66|16256.61|16176.61|16259.66|16179.66|16256.61|16176.61|10
1729951850000|2024-10-26 14:10:50|16256.1|16176.1|16256.76|16176.76|16256.79|16176.79|16256.07|16176.07|9
1729951860000|2024-10-26 14:11:00|16257.43|16177.43|16257.65|16177.65|16257.94|16177.94|16257.15|16177.15|10
1729951870000|2024-10-26 14:11:10|16257.53|16177.53|16257.23|16177.23|16257.53|16177.53|16255.92|16175.92|10
1729951880000|2024-10-26 14:11:20|16257.26|16177.26|16255.77|16175.77|16257.42|16177.42|16255.77|16175.77|10
1729951890000|2024-10-26 14:11:30|16255.78|16175.78|16255.49|16175.49|16255.78|16175.78|16255.49|16175.49|10
1729951900000|2024-10-26 14:11:40|16255.22|16175.22|16254.58|16174.58|16255.22|16175.22|16254.58|16174.58|9
1729951910000|2024-10-26 14:11:50|16254.87|16174.87|16258.8|16178.8|16258.8|16178.8|16254.87|16174.87|10
1729951920000|2024-10-26 14:12:00|16259.52|16179.52|16260.41|16180.41|16260.41|16180.41|16259.46|16179.46|10
1729951930000|2024-10-26 14:12:10|16260.5|16180.5|16259.61|16179.61|16260.5|16180.5|16259.41|16179.41|10
1729951940000|2024-10-26 14:12:20|16259.7|16179.7|16260.89|16180.89|16260.89|16180.89|16259.7|16179.7|10
1729951950000|2024-10-26 14:12:30|16261.1|16181.1|16257.61|16177.61|16261.1|16181.1|16257.61|16177.61|10
1729951960000|2024-10-26 14:12:40|16257.7|16177.7|16258.27|16178.27|16258.28|16178.28|16257.29|16177.29|10
1729951970000|2024-10-26 14:12:50|16258.38|16178.38|16259.12|16179.12|16259.12|16179.12|16258.23|16178.23|10
1729951980000|2024-10-26 14:13:00|16259.35|16179.35|16259.64|16179.64|16259.94|16179.94|16259.17|16179.17|10
1729951990000|2024-10-26 14:13:10|16259.96|16179.96|16259.54|16179.54|16260.07|16180.07|16259.5|16179.5|10
1729952000000|2024-10-26 14:13:20|16259.58|16179.58|16259.27|16179.27|16259.58|16179.58|16259.14|16179.14|8
1729952010000|2024-10-26 14:13:30|16259.16|16179.16|16259.52|16179.52|16259.52|16179.52|16259.16|16179.16|9
1729952020000|2024-10-26 14:13:40|16259.62|16179.62|16260.72|16180.72|16260.72|16180.72|16259.62|16179.62|10
1729952030000|2024-10-26 14:13:50|16260.66|16180.66|16261.45|16181.45|16261.45|16181.45|16260.66|16180.66|10
1729952040000|2024-10-26 14:14:00|16261.72|16181.72|16261.44|16181.44|16261.79|16181.79|16261.16|16181.16|9
1729952050000|2024-10-26 14:14:10|16261.29|16181.29|16261.76|16181.76|16261.76|16181.76|16260.93|16180.93|9
1729952060000|2024-10-26 14:14:20|16261.63|16181.63|16260.67|16180.67|16261.63|16181.63|16260.67|16180.67|10
1729952070000|2024-10-26 14:14:30|16260.48|16180.48|16260.45|16180.45|16260.86|16180.86|16260.18|16180.18|10
1729952080000|2024-10-26 14:14:40|16260.61|16180.61|16260.56|16180.56|16260.71|16180.71|16260.37|16180.37|10
1729952090000|2024-10-26 14:14:50|16260.55|16180.55|16260.04|16180.04|16260.74|16180.74|16260.04|16180.04|10
1729952100000|2024-10-26 14:15:00|16260.11|16180.11|16262.62|16182.62|16262.62|16182.62|16260.11|16180.11|10
1729952110000|2024-10-26 14:15:10|16263.26|16183.26|16264.51|16184.51|16264.51|16184.51|16263.26|16183.26|9
1729952120000|2024-10-26 14:15:20|16264.87|16184.87|16266.62|16186.62|16266.9|16186.9|16264.87|16184.87|10
1729952130000|2024-10-26 14:15:30|16266.63|16186.63|16268.74|16188.74|16268.75|16188.75|16266.44|16186.44|10
1729952140000|2024-10-26 14:15:40|16268.69|16188.69|16273.53|16193.53|16273.53|16193.53|16268.44|16188.44|10
1729952150000|2024-10-26 14:15:50|16273.57|16193.57|16274.2|16194.2|16274.2|16194.2|16273.57|16193.57|8
1729952160000|2024-10-26 14:16:00|16274.02|16194.02|16273.54|16193.54|16274.02|16194.02|16273.06|16193.06|10
1729952170000|2024-10-26 14:16:10|16273.38|16193.38|16273.82|16193.82|16273.82|16193.82|16273.38|16193.38|10
1729952180000|2024-10-26 14:16:20|16273.78|16193.78|16274.75|16194.75|16274.75|16194.75|16273.78|16193.78|9
1729952190000|2024-10-26 14:16:30|16274.74|16194.74|16274.35|16194.35|16274.74|16194.74|16274.26|16194.26|10
1729952200000|2024-10-26 14:16:40|16274.17|16194.17|16271.73|16191.73|16274.17|16194.17|16271.73|16191.73|9
1729952210000|2024-10-26 14:16:50|16271.71|16191.71|16271.23|16191.23|16271.74|16191.74|16271.23|16191.23|10
1729952220000|2024-10-26 14:17:00|16271.07|16191.07|16270.52|16190.52|16271.07|16191.07|16270.52|16190.52|10
1729952230000|2024-10-26 14:17:10|16270.3|16190.3|16268.97|16188.97|16270.3|16190.3|16268.97|16188.97|10
1729952240000|2024-10-26 14:17:20|16268.17|16188.17|16265.1|16185.1|16268.17|16188.17|16265.1|16185.1|10
1729952250000|2024-10-26 14:17:30|16265.09|16185.09|16263.46|16183.46|16265.09|16185.09|16263.46|16183.46|10
1729952260000|2024-10-26 14:17:40|16263.23|16183.23|16250.96|16170.96|16263.23|16183.23|16249.63|16169.63|10
1729952270000|2024-10-26 14:17:50|16247.68|16167.68|16245.62|16165.62|16247.68|16167.68|16245.59|16165.59|10
1729952280000|2024-10-26 14:18:00|16245.14|16165.14|16243.04|16163.04|16245.14|16165.14|16243.04|16163.04|9
1729952290000|2024-10-26 14:18:10|16243.15|16163.15|16242.62|16162.62|16243.23|16163.23|16242.47|16162.47|10
1729952300000|2024-10-26 14:18:20|16242.51|16162.51|16239.72|16159.72|16242.51|16162.51|16239.46|16159.46|10
1729952310000|2024-10-26 14:18:30|16238.9|16158.9|16244.88|16164.88|16244.88|16164.88|16238.9|16158.9|10
1729952320000|2024-10-26 14:18:40|16246.22|16166.22|16250|16170|16250|16170|16246.22|16166.22|10
1729952330000|2024-10-26 14:18:50|16250.54|16170.54|16251.38|16171.38|16251.38|16171.38|16250.54|16170.54|10
1729952340000|2024-10-26 14:19:00|16251.31|16171.31|16244.99|16164.99|16251.31|16171.31|16244.54|16164.54|10
1729952350000|2024-10-26 14:19:10|16245.13|16165.13|16244.71|16164.71|16245.13|16165.13|16244.29|16164.29|9
1729952360000|2024-10-26 14:19:20|16245.07|16165.07|16245.18|16165.18|16245.63|16165.63|16245.07|16165.07|10
1729952370000|2024-10-26 14:19:30|16245.27|16165.27|16245.82|16165.82|16246.03|16166.03|16245.23|16165.23|10
1729952380000|2024-10-26 14:19:40|16245.76|16165.76|16245.26|16165.26|16245.95|16165.95|16245.26|16165.26|8
1729952390000|2024-10-26 14:19:50|16245.56|16165.56|16245.65|16165.65|16245.83|16165.83|16245.51|16165.51|10
1729952400000|2024-10-26 14:20:00|16246.18|16166.18|16244.15|16164.15|16246.18|16166.18|16244.08|16164.08|10
1729952410000|2024-10-26 14:20:10|16243.25|16163.25|16241.83|16161.83|16243.25|16163.25|16241.67|16161.67|9
1729952420000|2024-10-26 14:20:20|16241.99|16161.99|16245.25|16165.25|16245.25|16165.25|16241.97|16161.97|9
1729952430000|2024-10-26 14:20:30|16246.14|16166.14|16246.44|16166.44|16247.65|16167.65|16246.08|16166.08|10
1729952440000|2024-10-26 14:20:40|16246.06|16166.06|16245.36|16165.36|16246.38|16166.38|16245.13|16165.13|9
1729952450000|2024-10-26 14:20:50|16245.24|16165.24|16244.38|16164.38|16245.24|16165.24|16244.38|16164.38|10
1729952460000|2024-10-26 14:21:00|16244.41|16164.41|16241.04|16161.04|16244.41|16164.41|16241.04|16161.04|10
1729952470000|2024-10-26 14:21:10|16238.29|16158.29|16230.51|16150.51|16238.29|16158.29|16228.63|16148.63|10
1729952480000|2024-10-26 14:21:20|16230.48|16150.48|16230.17|16150.17|16230.48|16150.48|16229.71|16149.71|10
1729952490000|2024-10-26 14:21:30|16230.12|16150.12|16232.15|16152.15|16232.15|16152.15|16229.9|16149.9|10
1729952500000|2024-10-26 14:21:40|16231.89|16151.89|16233.58|16153.58|16233.58|16153.58|16231.89|16151.89|10
1729952510000|2024-10-26 14:21:50|16233.56|16153.56|16236.54|16156.54|16236.54|16156.54|16233.56|16153.56|10
1729952520000|2024-10-26 14:22:00|16236.46|16156.46|16233.16|16153.16|16236.46|16156.46|16232.76|16152.76|10
1729952530000|2024-10-26 14:22:10|16233.35|16153.35|16233.03|16153.03|16233.76|16153.76|16232.56|16152.56|10
1729952540000|2024-10-26 14:22:20|16232.88|16152.88|16230.37|16150.37|16232.88|16152.88|16230.08|16150.08|10
1729952550000|2024-10-26 14:22:30|16230.65|16150.65|16229.09|16149.09|16230.79|16150.79|16229.09|16149.09|10
1729952560000|2024-10-26 14:22:40|16228.77|16148.77|16224.39|16144.39|16228.77|16148.77|16224.39|16144.39|10
1729952570000|2024-10-26 14:22:50|16224.4|16144.4|16226.91|16146.91|16226.91|16146.91|16224.4|16144.4|10
1729952580000|2024-10-26 14:23:00|16227.01|16147.01|16226.6|16146.6|16227.01|16147.01|16226.26|16146.26|10
1729952590000|2024-10-26 14:23:10|16226.86|16146.86|16225.64|16145.64|16227.8|16147.8|16225.64|16145.64|9
1729952600000|2024-10-26 14:23:20|16225.58|16145.58|16223.01|16143.01|16225.78|16145.78|16222.9|16142.9|10
1729952610000|2024-10-26 14:23:30|16222.7|16142.7|16216.68|16136.68|16222.89|16142.89|16216.68|16136.68|10
1729952620000|2024-10-26 14:23:40|16215.75|16135.75|16215.36|16135.36|16215.96|16135.96|16215.36|16135.36|8
1729952630000|2024-10-26 14:23:50|16215.02|16135.02|16209.93|16129.93|16215.02|16135.02|16209.93|16129.93|10
1729952640000|2024-10-26 14:24:00|16209.92|16129.92|16211.73|16131.73|16211.73|16131.73|16209.69|16129.69|10
1729952650000|2024-10-26 14:24:10|16212.26|16132.26|16213.65|16133.65|16213.65|16133.65|16212.26|16132.26|10
1729952660000|2024-10-26 14:24:20|16213.92|16133.92|16216.36|16136.36|16216.73|16136.73|16213.92|16133.92|10
1729952670000|2024-10-26 14:24:30|16216.79|16136.79|16217.83|16137.83|16217.83|16137.83|16216.4|16136.4|9
1729952680000|2024-10-26 14:24:40|16217.93|16137.93|16219.88|16139.88|16219.88|16139.88|16217.93|16137.93|9
1729952690000|2024-10-26 14:24:50|16219.98|16139.98|16222.32|16142.32|16222.32|16142.32|16219.85|16139.85|10
1729952700000|2024-10-26 14:25:00|16223.4|16143.4|16225.89|16145.89|16225.89|16145.89|16223.21|16143.21|10
1729952710000|2024-10-26 14:25:10|16226.5|16146.5|16228.03|16148.03|16228.03|16148.03|16226.24|16146.24|10
1729952720000|2024-10-26 14:25:20|16228.11|16148.11|16227.41|16147.41|16228.47|16148.47|16227.41|16147.41|10
1729952730000|2024-10-26 14:25:30|16227.1|16147.1|16227.85|16147.85|16227.86|16147.86|16227.07|16147.07|10
1729952740000|2024-10-26 14:25:40|16227.83|16147.83|16226.73|16146.73|16227.84|16147.84|16226.64|16146.64|10
1729952750000|2024-10-26 14:25:50|16226.37|16146.37|16226.16|16146.16|16226.37|16146.37|16225.96|16145.96|9
1729952760000|2024-10-26 14:26:00|16226.18|16146.18|16226.35|16146.35|16226.53|16146.53|16226|16146|10
1729952770000|2024-10-26 14:26:10|16226.26|16146.26|16226.75|16146.75|16226.93|16146.93|16226.18|16146.18|10
1729952780000|2024-10-26 14:26:20|16226.22|16146.22|16225.25|16145.25|16226.22|16146.22|16225.25|16145.25|9
1729952790000|2024-10-26 14:26:30|16225.13|16145.13|16226.62|16146.62|16226.62|16146.62|16224.64|16144.64|9
1729952800000|2024-10-26 14:26:40|16226.98|16146.98|16229.06|16149.06|16229.41|16149.41|16226.98|16146.98|7
1729952810000|2024-10-26 14:26:50|16228.99|16148.99|16233.23|16153.23|16233.23|16153.23|16228.99|16148.99|10
1729952820000|2024-10-26 14:27:00|16233.28|16153.28|16235.2|16155.2|16235.2|16155.2|16233.02|16153.02|10
1729952830000|2024-10-26 14:27:10|16235.17|16155.17|16235.86|16155.86|16236.14|16156.14|16235.06|16155.06|10
1729952840000|2024-10-26 14:27:20|16236.19|16156.19|16238.66|16158.66|16238.66|16158.66|16236.19|16156.19|10
1729952850000|2024-10-26 14:27:30|16239.24|16159.24|16241.67|16161.67|16241.67|16161.67|16239.24|16159.24|10
1729952860000|2024-10-26 14:27:40|16242.11|16162.11|16242.32|16162.32|16242.69|16162.69|16242.11|16162.11|10
1729952870000|2024-10-26 14:27:50|16242.36|16162.36|16242.09|16162.09|16242.36|16162.36|16241.75|16161.75|10
1729952880000|2024-10-26 14:28:00|16243.71|16163.71|16245.53|16165.53|16245.54|16165.54|16243.69|16163.69|7
1729952890000|2024-10-26 14:28:10|16245.56|16165.56|16249.33|16169.33|16250.05|16170.05|16245.55|16165.55|10
1729952900000|2024-10-26 14:28:20|16250.67|16170.67|16254.02|16174.02|16254.02|16174.02|16250.67|16170.67|10
1729952910000|2024-10-26 14:28:30|16254.28|16174.28|16254.42|16174.42|16254.99|16174.99|16254.28|16174.28|9
1729952920000|2024-10-26 14:28:40|16254.32|16174.32|16254.25|16174.25|16254.98|16174.98|16254.22|16174.22|10
1729952930000|2024-10-26 14:28:50|16254.13|16174.13|16253.26|16173.26|16254.13|16174.13|16253.16|16173.16|10
1729952940000|2024-10-26 14:29:00|16253.24|16173.24|16253.15|16173.15|16254.25|16174.25|16253.15|16173.15|9
1729952950000|2024-10-26 14:29:10|16252.83|16172.83|16251.26|16171.26|16253.68|16173.68|16251.26|16171.26|10
1729952960000|2024-10-26 14:29:20|16247.93|16167.93|16243.83|16163.83|16247.93|16167.93|16243.83|16163.83|9
1729952970000|2024-10-26 14:29:30|16242.55|16162.55|16240.42|16160.42|16242.57|16162.57|16240.42|16160.42|9
1729952980000|2024-10-26 14:29:40|16240.39|16160.39|16239.77|16159.77|16240.4|16160.4|16239.77|16159.77|9
1729952990000|2024-10-26 14:29:50|16239.68|16159.68|16239.57|16159.57|16239.79|16159.79|16239.49|16159.49|10
1729953000000|2024-10-26 14:30:00|16239.56|16159.56|16238.19|16158.19|16239.56|16159.56|16238.19|16158.19|10
1729953010000|2024-10-26 14:30:10|16237.71|16157.71|16237|16157|16237.71|16157.71|16236.51|16156.51|10
1729953020000|2024-10-26 14:30:20|16236.84|16156.84|16235.88|16155.88|16236.88|16156.88|16235.88|16155.88|10
1729953030000|2024-10-26 14:30:30|16235.69|16155.69|16234.8|16154.8|16235.69|16155.69|16234.8|16154.8|10
1729953040000|2024-10-26 14:30:40|16234.65|16154.65|16233.69|16153.69|16234.65|16154.65|16233.69|16153.69|9
1729953050000|2024-10-26 14:30:50|16233.46|16153.46|16232.99|16152.99|16233.46|16153.46|16232.93|16152.93|9
1729953060000|2024-10-26 14:31:00|16232.96|16152.96|16225.93|16145.93|16232.96|16152.96|16225.88|16145.88|10
1729953070000|2024-10-26 14:31:10|16226.04|16146.04|16225.27|16145.27|16226.36|16146.36|16225.27|16145.27|10
1729953080000|2024-10-26 14:31:20|16225.09|16145.09|16224.55|16144.55|16225.38|16145.38|16224.55|16144.55|10
1729953090000|2024-10-26 14:31:30|16224.67|16144.67|16226.55|16146.55|16226.55|16146.55|16224.06|16144.06|10
1729953100000|2024-10-26 14:31:40|16226.5|16146.5|16226.06|16146.06|16226.74|16146.74|16226.06|16146.06|10
1729953110000|2024-10-26 14:31:50|16226.3|16146.3|16226.36|16146.36|16226.54|16146.54|16226.11|16146.11|10
1729953120000|2024-10-26 14:32:00|16226.26|16146.26|16225.35|16145.35|16226.26|16146.26|16224.9|16144.9|10
1729953130000|2024-10-26 14:32:10|16224.7|16144.7|16226.19|16146.19|16226.19|16146.19|16224.7|16144.7|10
1729953140000|2024-10-26 14:32:20|16226.28|16146.28|16227.15|16147.15|16227.45|16147.45|16226.25|16146.25|9
1729953150000|2024-10-26 14:32:30|16227.01|16147.01|16225.82|16145.82|16227.01|16147.01|16225.82|16145.82|10
1729953160000|2024-10-26 14:32:40|16225.89|16145.89|16223.95|16143.95|16226.05|16146.05|16223.86|16143.86|10
1729953170000|2024-10-26 14:32:50|16223.35|16143.35|16223.13|16143.13|16223.38|16143.38|16222.86|16142.86|9
1729953180000|2024-10-26 14:33:00|16222.19|16142.19|16222.06|16142.06|16222.2|16142.2|16221.2|16141.2|10
1729953190000|2024-10-26 14:33:10|16221.22|16141.22|16222.44|16142.44|16222.44|16142.44|16221.17|16141.17|10
1729953200000|2024-10-26 14:33:20|16222.13|16142.13|16223.67|16143.67|16223.67|16143.67|16222.06|16142.06|9
1729953210000|2024-10-26 14:33:30|16223.06|16143.06|16223.47|16143.47|16223.76|16143.76|16223.01|16143.01|10
1729953220000|2024-10-26 14:33:40|16223.44|16143.44|16221.31|16141.31|16223.44|16143.44|16221.26|16141.26|10
1729953230000|2024-10-26 14:33:50|16220.81|16140.81|16221.22|16141.22|16221.22|16141.22|16220.39|16140.39|10
1729953240000|2024-10-26 14:34:00|16220.58|16140.58|16223.1|16143.1|16223.1|16143.1|16219.89|16139.89|10
1729953250000|2024-10-26 14:34:10|16223.53|16143.53|16224.43|16144.43|16224.47|16144.47|16223.53|16143.53|9
1729953260000|2024-10-26 14:34:20|16224.46|16144.46|16223.3|16143.3|16224.46|16144.46|16223.23|16143.23|8
1729953270000|2024-10-26 14:34:30|16223.31|16143.31|16223.45|16143.45|16223.45|16143.45|16222.82|16142.82|9
1729953280000|2024-10-26 14:34:40|16223.48|16143.48|16224.66|16144.66|16225.59|16145.59|16223.48|16143.48|10
1729953290000|2024-10-26 14:34:50|16224.03|16144.03|16222.45|16142.45|16224.03|16144.03|16222.45|16142.45|9
1729953300000|2024-10-26 14:35:00|16222.48|16142.48|16222.42|16142.42|16222.58|16142.58|16222.19|16142.19|10
1729953310000|2024-10-26 14:35:10|16222.99|16142.99|16224.74|16144.74|16224.75|16144.75|16222.99|16142.99|10
1729953320000|2024-10-26 14:35:20|16224.9|16144.9|16228.16|16148.16|16228.16|16148.16|16224.9|16144.9|10
1729953330000|2024-10-26 14:35:30|16228.13|16148.13|16230.12|16150.12|16230.15|16150.15|16228.13|16148.13|10
1729953340000|2024-10-26 14:35:40|16230.05|16150.05|16229.95|16149.95|16230.05|16150.05|16229.65|16149.65|8
1729953350000|2024-10-26 14:35:50|16229.93|16149.93|16230.18|16150.18|16230.22|16150.22|16229.78|16149.78|9
1729953360000|2024-10-26 14:36:00|16229.88|16149.88|16232.21|16152.21|16232.21|16152.21|16229.43|16149.43|10
1729953370000|2024-10-26 14:36:10|16232.26|16152.26|16233.52|16153.52|16233.52|16153.52|16232.12|16152.12|10
1729953380000|2024-10-26 14:36:20|16233.43|16153.43|16233.81|16153.81|16233.81|16153.81|16232.86|16152.86|9
1729953390000|2024-10-26 14:36:30|16233.97|16153.97|16233.26|16153.26|16234.01|16154.01|16233.2|16153.2|10
1729953400000|2024-10-26 14:36:40|16233.2|16153.2|16232.47|16152.47|16233.26|16153.26|16232.47|16152.47|10
1729953410000|2024-10-26 14:36:50|16232.37|16152.37|16236.23|16156.23|16236.82|16156.82|16232.37|16152.37|10
1729953420000|2024-10-26 14:37:00|16236.52|16156.52|16233.66|16153.66|16236.64|16156.64|16233.66|16153.66|10
1729953430000|2024-10-26 14:37:10|16232.93|16152.93|16231.57|16151.57|16232.93|16152.93|16231.57|16151.57|9
1729953440000|2024-10-26 14:37:20|16231.27|16151.27|16230.23|16150.23|16231.27|16151.27|16228.7|16148.7|10
1729953450000|2024-10-26 14:37:30|16230.1|16150.1|16228.04|16148.04|16230.1|16150.1|16228.04|16148.04|10
1729953460000|2024-10-26 14:37:40|16228.02|16148.02|16225.59|16145.59|16228.02|16148.02|16225.59|16145.59|10
1729953470000|2024-10-26 14:37:50|16225.64|16145.64|16218.9|16138.9|16225.64|16145.64|16218.41|16138.41|10
1729953480000|2024-10-26 14:38:00|16218.95|16138.95|16218.48|16138.48|16219.23|16139.23|16218.29|16138.29|10
1729953490000|2024-10-26 14:38:10|16219.2|16139.2|16219.9|16139.9|16219.93|16139.93|16219.2|16139.2|9
1729953500000|2024-10-26 14:38:20|16219.7|16139.7|16219|16139|16219.92|16139.92|16219|16139|10
1729953510000|2024-10-26 14:38:30|16218.91|16138.91|16218.98|16138.98|16218.99|16138.99|16218.59|16138.59|9
1729953520000|2024-10-26 14:38:40|16218.97|16138.97|16218.94|16138.94|16218.98|16138.98|16218.7|16138.7|9
1729953530000|2024-10-26 14:38:50|16219.2|16139.2|16218.69|16138.69|16219.22|16139.22|16218.35|16138.35|10
1729953540000|2024-10-26 14:39:00|16218.85|16138.85|16220.7|16140.7|16220.73|16140.73|16218.66|16138.66|10
1729953550000|2024-10-26 14:39:10|16220.66|16140.66|16220.13|16140.13|16220.98|16140.98|16219.82|16139.82|9
1729953560000|2024-10-26 14:39:20|16220.09|16140.09|16221.44|16141.44|16221.54|16141.54|16220.09|16140.09|10
1729953570000|2024-10-26 14:39:30|16221.2|16141.2|16220.12|16140.12|16221.2|16141.2|16220.12|16140.12|9
1729953580000|2024-10-26 14:39:40|16219.91|16139.91|16219.42|16139.42|16219.91|16139.91|16218.88|16138.88|10
1729953590000|2024-10-26 14:39:50|16219.29|16139.29|16219.15|16139.15|16219.29|16139.29|16218.91|16138.91|10
1729953600000|2024-10-26 14:40:00|16219.18|16139.18|16218.47|16138.47|16219.61|16139.61|16218.47|16138.47|10
1729953610000|2024-10-26 14:40:10|16217.71|16137.71|16214.04|16134.04|16217.71|16137.71|16209.64|16129.64|10
1729953620000|2024-10-26 14:40:20|16213.74|16133.74|16215.29|16135.29|16215.29|16135.29|16213.7|16133.7|10
1729953630000|2024-10-26 14:40:30|16215.19|16135.19|16218.07|16138.07|16218.07|16138.07|16215.19|16135.19|10
1729953640000|2024-10-26 14:40:40|16218.25|16138.25|16217.44|16137.44|16218.25|16138.25|16217.28|16137.28|10
1729953650000|2024-10-26 14:40:50|16217.48|16137.48|16219|16139|16219|16139|16217.48|16137.48|9
1729953660000|2024-10-26 14:41:00|16218.88|16138.88|16217.95|16137.95|16219.41|16139.41|16217.95|16137.95|10
1729953670000|2024-10-26 14:41:10|16217.72|16137.72|16217.46|16137.46|16217.72|16137.72|16217.11|16137.11|9
1729953680000|2024-10-26 14:41:20|16217.55|16137.55|16217.84|16137.84|16217.84|16137.84|16217.33|16137.33|10
1729953690000|2024-10-26 14:41:30|16217.62|16137.62|16220.45|16140.45|16220.64|16140.64|16217.25|16137.25|10
1729953700000|2024-10-26 14:41:40|16220.23|16140.23|16220.83|16140.83|16220.94|16140.94|16220.23|16140.23|9
1729953710000|2024-10-26 14:41:50|16220.82|16140.82|16221.2|16141.2|16221.32|16141.32|16220.66|16140.66|10
1729953720000|2024-10-26 14:42:00|16221.33|16141.33|16218.03|16138.03|16221.33|16141.33|16218.03|16138.03|10
1729953730000|2024-10-26 14:42:10|16217.83|16137.83|16212.07|16132.07|16217.83|16137.83|16212.07|16132.07|10
1729953740000|2024-10-26 14:42:20|16211.54|16131.54|16208|16128|16211.54|16131.54|16207.75|16127.75|10
1729953750000|2024-10-26 14:42:30|16208.03|16128.03|16212.45|16132.45|16212.45|16132.45|16208.03|16128.03|10
1729953760000|2024-10-26 14:42:40|16212.23|16132.23|16213.75|16133.75|16214.86|16134.86|16211.88|16131.88|10
1729953770000|2024-10-26 14:42:50|16212.89|16132.89|16211.62|16131.62|16212.89|16132.89|16211.62|16131.62|10
1729953780000|2024-10-26 14:43:00|16211.36|16131.36|16211.85|16131.85|16211.85|16131.85|16211.12|16131.12|9
1729953790000|2024-10-26 14:43:10|16211.78|16131.78|16211.63|16131.63|16211.78|16131.78|16210.98|16130.98|10
1729953800000|2024-10-26 14:43:20|16211.73|16131.73|16214.44|16134.44|16214.44|16134.44|16211.73|16131.73|10
1729953810000|2024-10-26 14:43:30|16214.28|16134.28|16214.97|16134.97|16215.39|16135.39|16214.28|16134.28|9
1729953820000|2024-10-26 14:43:40|16215.3|16135.3|16216|16136|16216|16136|16215.14|16135.14|8
1729953830000|2024-10-26 14:43:50|16215.95|16135.95|16215.79|16135.79|16216.13|16136.13|16215.72|16135.72|10
1729953840000|2024-10-26 14:44:00|16215.67|16135.67|16216.42|16136.42|16216.56|16136.56|16215.66|16135.66|9
1729953850000|2024-10-26 14:44:10|16216.38|16136.38|16216.96|16136.96|16217.04|16137.04|16216.3|16136.3|9
1729953860000|2024-10-26 14:44:20|16216.99|16136.99|16216.43|16136.43|16216.99|16136.99|16216.04|16136.04|10
1729953870000|2024-10-26 14:44:30|16216.47|16136.47|16216.14|16136.14|16216.58|16136.58|16215.28|16135.28|8
1729953880000|2024-10-26 14:44:40|16216.05|16136.05|16215.18|16135.18|16216.21|16136.21|16214.91|16134.91|9
1729953890000|2024-10-26 14:44:50|16215.29|16135.29|16217.59|16137.59|16217.59|16137.59|16215.29|16135.29|10
1729953900000|2024-10-26 14:45:00|16217.9|16137.9|16216.2|16136.2|16218.71|16138.71|16216.07|16136.07|9
1729953910000|2024-10-26 14:45:10|16216.41|16136.41|16221.68|16141.68|16221.68|16141.68|16216.41|16136.41|10
1729953920000|2024-10-26 14:45:20|16222.7|16142.7|16225.48|16145.48|16225.48|16145.48|16222.7|16142.7|10
1729953930000|2024-10-26 14:45:30|16226.67|16146.67|16226.31|16146.31|16226.92|16146.92|16226.31|16146.31|10
1729953940000|2024-10-26 14:45:40|16226.15|16146.15|16224.7|16144.7|16226.75|16146.75|16224.62|16144.62|10
1729953950000|2024-10-26 14:45:50|16224.17|16144.17|16220.72|16140.72|16224.17|16144.17|16220.72|16140.72|10
1729953960000|2024-10-26 14:46:00|16220.29|16140.29|16218.36|16138.36|16220.29|16140.29|16217.7|16137.7|10
1729953970000|2024-10-26 14:46:10|16218.74|16138.74|16221.94|16141.94|16221.94|16141.94|16218.74|16138.74|10
1729953980000|2024-10-26 14:46:20|16222.34|16142.34|16226.09|16146.09|16226.09|16146.09|16222.27|16142.27|10
1729953990000|2024-10-26 14:46:30|16226.16|16146.16|16228.41|16148.41|16228.41|16148.41|16226.16|16146.16|10
1729954000000|2024-10-26 14:46:40|16228.55|16148.55|16228.38|16148.38|16228.97|16148.97|16228.31|16148.31|9
1729954010000|2024-10-26 14:46:50|16228.34|16148.34|16224.37|16144.37|16228.34|16148.34|16224.37|16144.37|10
1729954020000|2024-10-26 14:47:00|16224.26|16144.26|16219.2|16139.2|16224.32|16144.32|16219.2|16139.2|10
1729954030000|2024-10-26 14:47:10|16219.11|16139.11|16216.12|16136.12|16219.27|16139.27|16215.71|16135.71|10
1729954040000|2024-10-26 14:47:20|16216.25|16136.25|16217.3|16137.3|16217.3|16137.3|16215.68|16135.68|8
1729954050000|2024-10-26 14:47:30|16217.32|16137.32|16215.44|16135.44|16217.32|16137.32|16215.44|16135.44|10
1729954060000|2024-10-26 14:47:40|16215.59|16135.59|16214.23|16134.23|16215.69|16135.69|16214.23|16134.23|10
1729954070000|2024-10-26 14:47:50|16214.17|16134.17|16211.82|16131.82|16214.17|16134.17|16211.82|16131.82|10
1729954080000|2024-10-26 14:48:00|16211.75|16131.75|16212.22|16132.22|16212.63|16132.63|16211.72|16131.72|10
1729954090000|2024-10-26 14:48:10|16212.01|16132.01|16211.28|16131.28|16212.17|16132.17|16211.28|16131.28|10
1729954100000|2024-10-26 14:48:20|16210.63|16130.63|16204.6|16124.6|16210.86|16130.86|16204.6|16124.6|9
1729954110000|2024-10-26 14:48:30|16204.41|16124.41|16204.55|16124.55|16204.61|16124.61|16203.75|16123.75|10
1729954120000|2024-10-26 14:48:40|16204.71|16124.71|16203.23|16123.23|16204.71|16124.71|16203.23|16123.23|10
1729954130000|2024-10-26 14:48:50|16203.29|16123.29|16202.58|16122.58|16203.29|16123.29|16202.58|16122.58|10
1729954140000|2024-10-26 14:49:00|16202.57|16122.57|16200.71|16120.71|16202.57|16122.57|16200.71|16120.71|10
1729954150000|2024-10-26 14:49:10|16200.11|16120.11|16197.34|16117.34|16200.11|16120.11|16195.91|16115.91|10
1729954160000|2024-10-26 14:49:20|16197.11|16117.11|16197.1|16117.1|16197.11|16117.11|16196.28|16116.28|10
1729954170000|2024-10-26 14:49:30|16196.79|16116.79|16196.87|16116.87|16196.99|16116.99|16196.59|16116.59|9
1729954180000|2024-10-26 14:49:40|16196.81|16116.81|16196.47|16116.47|16196.81|16116.81|16196.24|16116.24|10
1729954190000|2024-10-26 14:49:50|16196.79|16116.79|16196.34|16116.34|16197.02|16117.02|16196.34|16116.34|10
1729954200000|2024-10-26 14:50:00|16196.58|16116.58|16196.28|16116.28|16196.58|16116.58|16195.64|16115.64|10
1729954210000|2024-10-26 14:50:10|16196.19|16116.19|16196.89|16116.89|16196.89|16116.89|16195.81|16115.81|7
1729954220000|2024-10-26 14:50:20|16197.05|16117.05|16196.31|16116.31|16197.05|16117.05|16195.16|16115.16|10
1729954230000|2024-10-26 14:50:30|16196.08|16116.08|16197.79|16117.79|16197.79|16117.79|16195.68|16115.68|10
1729954240000|2024-10-26 14:50:40|16197.77|16117.77|16198.57|16118.57|16198.57|16118.57|16197.14|16117.14|10
1729954250000|2024-10-26 14:50:50|16198.93|16118.93|16197.2|16117.2|16198.93|16118.93|16197.11|16117.11|9
1729954260000|2024-10-26 14:51:00|16197.49|16117.49|16198.43|16118.43|16199.05|16119.05|16197.49|16117.49|10
1729954270000|2024-10-26 14:51:10|16198.69|16118.69|16201.54|16121.54|16201.54|16121.54|16198.69|16118.69|10
1729954280000|2024-10-26 14:51:20|16202|16122|16202.48|16122.48|16202.76|16122.76|16201.73|16121.73|10
1729954290000|2024-10-26 14:51:30|16202.6|16122.6|16202.96|16122.96|16203.49|16123.49|16202.6|16122.6|10
1729954300000|2024-10-26 14:51:40|16203.06|16123.06|16203.86|16123.86|16203.86|16123.86|16203.06|16123.06|10
1729954310000|2024-10-26 14:51:50|16203.97|16123.97|16203.08|16123.08|16204|16124|16202.98|16122.98|9
1729954320000|2024-10-26 14:52:00|16203.06|16123.06|16203.96|16123.96|16203.96|16123.96|16202.98|16122.98|8
1729954330000|2024-10-26 14:52:10|16204.12|16124.12|16206.08|16126.08|16206.08|16126.08|16204.12|16124.12|10
1729954340000|2024-10-26 14:52:20|16206.36|16126.36|16211.09|16131.09|16211.32|16131.32|16206.36|16126.36|10
1729954350000|2024-10-26 14:52:30|16210.94|16130.94|16211.86|16131.86|16211.86|16131.86|16210.73|16130.73|10
1729954360000|2024-10-26 14:52:40|16212.5|16132.5|16211.82|16131.82|16213.21|16133.21|16211.52|16131.52|9
1729954370000|2024-10-26 14:52:50|16211.87|16131.87|16212.69|16132.69|16212.94|16132.94|16211.85|16131.85|10
1729954380000|2024-10-26 14:53:00|16212.44|16132.44|16213.75|16133.75|16213.78|16133.78|16212.42|16132.42|10
1729954390000|2024-10-26 14:53:10|16213.77|16133.77|16213.6|16133.6|16213.77|16133.77|16212.62|16132.62|10
1729954400000|2024-10-26 14:53:20|16213.43|16133.43|16214.14|16134.14|16214.14|16134.14|16212.78|16132.78|10
1729954410000|2024-10-26 14:53:30|16214.25|16134.25|16214.71|16134.71|16214.94|16134.94|16214.24|16134.24|10
1729954420000|2024-10-26 14:53:40|16214.32|16134.32|16211.65|16131.65|16214.32|16134.32|16211.65|16131.65|10
1729954430000|2024-10-26 14:53:50|16210.07|16130.07|16206.71|16126.71|16210.07|16130.07|16206.71|16126.71|10
1729954440000|2024-10-26 14:54:00|16206.18|16126.18|16205.88|16125.88|16206.24|16126.24|16205.83|16125.83|10
1729954450000|2024-10-26 14:54:10|16206.08|16126.08|16206.21|16126.21|16206.48|16126.48|16205.68|16125.68|10
1729954460000|2024-10-26 14:54:20|16206.22|16126.22|16202.99|16122.99|16206.22|16126.22|16202.99|16122.99|10
1729954470000|2024-10-26 14:54:30|16202.85|16122.85|16202.62|16122.62|16202.93|16122.93|16201.86|16121.86|10
1729954480000|2024-10-26 14:54:40|16202.83|16122.83|16202.52|16122.52|16202.9|16122.9|16202.52|16122.52|9
1729954490000|2024-10-26 14:54:50|16201.79|16121.79|16202.55|16122.55|16202.55|16122.55|16201.56|16121.56|8
1729954500000|2024-10-26 14:55:00|16202.15|16122.15|16202.13|16122.13|16203.03|16123.03|16202.13|16122.13|9
1729954510000|2024-10-26 14:55:10|16201.12|16121.12|16199.7|16119.7|16201.12|16121.12|16198.99|16118.99|10
1729954520000|2024-10-26 14:55:20|16199.35|16119.35|16199.56|16119.56|16199.56|16119.56|16199.01|16119.01|9
1729954530000|2024-10-26 14:55:30|16199.69|16119.69|16199.78|16119.78|16199.78|16119.78|16199.25|16119.25|10
1729954540000|2024-10-26 14:55:40|16199.5|16119.5|16200.27|16120.27|16200.27|16120.27|16199.05|16119.05|10
1729954550000|2024-10-26 14:55:50|16200.1|16120.1|16200.54|16120.54|16200.54|16120.54|16200|16120|8
1729954560000|2024-10-26 14:56:00|16200.56|16120.56|16201.5|16121.5|16201.53|16121.53|16200.34|16120.34|9
1729954570000|2024-10-26 14:56:10|16201.53|16121.53|16199.85|16119.85|16202.08|16122.08|16199.85|16119.85|10
1729954580000|2024-10-26 14:56:20|16199.26|16119.26|16199.37|16119.37|16199.84|16119.84|16199.26|16119.26|10
1729954590000|2024-10-26 14:56:30|16199.7|16119.7|16199.54|16119.54|16200.49|16120.49|16199.54|16119.54|10
1729954600000|2024-10-26 14:56:40|16199.74|16119.74|16201.48|16121.48|16201.48|16121.48|16199.74|16119.74|9
1729954610000|2024-10-26 14:56:50|16202.11|16122.11|16204.92|16124.92|16204.92|16124.92|16202.11|16122.11|10
1729954620000|2024-10-26 14:57:00|16205.71|16125.71|16206.71|16126.71|16207.31|16127.31|16205.71|16125.71|10
1729954630000|2024-10-26 14:57:10|16207.67|16127.67|16210.49|16130.49|16211.33|16131.33|16207.67|16127.67|10
1729954640000|2024-10-26 14:57:20|16210.3|16130.3|16208.5|16128.5|16210.3|16130.3|16208.5|16128.5|10
1729954650000|2024-10-26 14:57:30|16208.46|16128.46|16207.44|16127.44|16208.82|16128.82|16207.37|16127.37|10
1729954660000|2024-10-26 14:57:40|16207.46|16127.46|16207.49|16127.49|16207.81|16127.81|16207.39|16127.39|9
1729954670000|2024-10-26 14:57:50|16207.62|16127.62|16203.43|16123.43|16207.62|16127.62|16203.43|16123.43|10
1729954680000|2024-10-26 14:58:00|16202.97|16122.97|16199.79|16119.79|16202.97|16122.97|16199.79|16119.79|10
1729954690000|2024-10-26 14:58:10|16199.54|16119.54|16192.96|16112.96|16199.54|16119.54|16192.57|16112.57|10
1729954700000|2024-10-26 14:58:20|16192.92|16112.92|16192.14|16112.14|16193.25|16113.25|16192.01|16112.01|9
1729954710000|2024-10-26 14:58:30|16191.68|16111.68|16189.08|16109.08|16191.68|16111.68|16189.08|16109.08|10
1729954720000|2024-10-26 14:58:40|16188.4|16108.4|16182.71|16102.71|16188.49|16108.49|16182.71|16102.71|10
1729954730000|2024-10-26 14:58:50|16182.12|16102.12|16181.85|16101.85|16182.12|16102.12|16181.41|16101.41|10
1729954740000|2024-10-26 14:59:00|16182.03|16102.03|16180.71|16100.71|16182.07|16102.07|16180.55|16100.55|9
1729954750000|2024-10-26 14:59:10|16181.21|16101.21|16180.88|16100.88|16181.55|16101.55|16180.88|16100.88|9
1729954760000|2024-10-26 14:59:20|16180.86|16100.86|16175.03|16095.03|16180.86|16100.86|16175.03|16095.03|10
1729954770000|2024-10-26 14:59:30|16174.58|16094.58|16175.79|16095.79|16175.79|16095.79|16174.19|16094.19|10
1729954780000|2024-10-26 14:59:40|16175.92|16095.92|16177.12|16097.12|16177.12|16097.12|16175.59|16095.59|10
1729954790000|2024-10-26 14:59:50|16177.33|16097.33|16180.83|16100.83|16180.83|16100.83|16177.33|16097.33|10
1729954800000|2024-10-26 15:00:00|16180.73|16100.73|16186.44|16106.44|16186.44|16106.44|16180.71|16100.71|10
1729954810000|2024-10-26 15:00:10|16187.65|16107.65|16190.31|16110.31|16190.31|16110.31|16187.08|16107.08|10
1729954820000|2024-10-26 15:00:20|16190.65|16110.65|16190.18|16110.18|16190.65|16110.65|16189.82|16109.82|10
1729954830000|2024-10-26 15:00:30|16190.11|16110.11|16190.34|16110.34|16191.25|16111.25|16188.99|16108.99|10
1729954840000|2024-10-26 15:00:40|16190.32|16110.32|16190.63|16110.63|16190.63|16110.63|16190.29|16110.29|10
1729954850000|2024-10-26 15:00:50|16190.95|16110.95|16191.25|16111.25|16191.56|16111.56|16190.91|16110.91|8
1729954860000|2024-10-26 15:01:00|16191.5|16111.5|16189.53|16109.53|16193.26|16113.26|16189.53|16109.53|10
1729954870000|2024-10-26 15:01:10|16188.55|16108.55|16184.54|16104.54|16188.55|16108.55|16184.54|16104.54|10
1729954880000|2024-10-26 15:01:20|16184.12|16104.12|16180.27|16100.27|16184.12|16104.12|16180.26|16100.26|10
1729954890000|2024-10-26 15:01:30|16180.62|16100.62|16183.32|16103.32|16183.32|16103.32|16180.33|16100.33|10
1729954900000|2024-10-26 15:01:40|16183.48|16103.48|16185.28|16105.28|16185.47|16105.47|16183.28|16103.28|10
1729954910000|2024-10-26 15:01:50|16185.8|16105.8|16186.66|16106.66|16186.66|16106.66|16185.8|16105.8|10
1729954920000|2024-10-26 15:02:00|16186.65|16106.65|16187.78|16107.78|16187.78|16107.78|16186.65|16106.65|10
1729954930000|2024-10-26 15:02:10|16187.85|16107.85|16189.25|16109.25|16189.61|16109.61|16187.85|16107.85|10
1729954940000|2024-10-26 15:02:20|16189.41|16109.41|16191.61|16111.61|16191.61|16111.61|16189.41|16109.41|10
1729954950000|2024-10-26 15:02:30|16192.01|16112.01|16193.71|16113.71|16193.82|16113.82|16191.9|16111.9|10
1729954960000|2024-10-26 15:02:40|16193.73|16113.73|16194.35|16114.35|16194.35|16114.35|16193.67|16113.67|10
1729954970000|2024-10-26 15:02:50|16194.06|16114.06|16194.8|16114.8|16195.14|16115.14|16193.91|16113.91|9
1729954980000|2024-10-26 15:03:00|16194.83|16114.83|16196.35|16116.35|16198.4|16118.4|16194.83|16114.83|10
1729954990000|2024-10-26 15:03:10|16196.28|16116.28|16198.56|16118.56|16198.56|16118.56|16196.18|16116.18|10
1729955000000|2024-10-26 15:03:20|16199.43|16119.43|16201.97|16121.97|16201.97|16121.97|16199.43|16119.43|9
1729955010000|2024-10-26 15:03:30|16202.25|16122.25|16203.61|16123.61|16204.44|16124.44|16202.25|16122.25|10
1729955020000|2024-10-26 15:03:40|16203.52|16123.52|16203.14|16123.14|16203.52|16123.52|16202.79|16122.79|8
1729955030000|2024-10-26 15:03:50|16203.17|16123.17|16203.11|16123.11|16203.63|16123.63|16203.05|16123.05|9
1729955040000|2024-10-26 15:04:00|16203.66|16123.66|16201.24|16121.24|16203.66|16123.66|16201.24|16121.24|10
1729955050000|2024-10-26 15:04:10|16201.27|16121.27|16198.08|16118.08|16201.27|16121.27|16198.08|16118.08|10
1729955060000|2024-10-26 15:04:20|16198.42|16118.42|16200.95|16120.95|16200.95|16120.95|16198.35|16118.35|10
1729955070000|2024-10-26 15:04:30|16200.9|16120.9|16201.13|16121.13|16201.15|16121.15|16200.9|16120.9|9
1729955080000|2024-10-26 15:04:40|16203.06|16123.06|16204.17|16124.17|16204.41|16124.41|16203.06|16123.06|10
1729955090000|2024-10-26 15:04:50|16204.19|16124.19|16204.6|16124.6|16204.64|16124.64|16204.15|16124.15|9
1729955100000|2024-10-26 15:05:00|16204.57|16124.57|16209.13|16129.13|16209.13|16129.13|16204.57|16124.57|10
1729955110000|2024-10-26 15:05:10|16209.45|16129.45|16214.01|16134.01|16214.01|16134.01|16209.45|16129.45|10
1729955120000|2024-10-26 15:05:20|16214.03|16134.03|16218.37|16138.37|16218.37|16138.37|16214.03|16134.03|10
1729955130000|2024-10-26 15:05:30|16218.45|16138.45|16222.79|16142.79|16222.81|16142.81|16218.45|16138.45|9
1729955140000|2024-10-26 15:05:40|16222.82|16142.82|16219.37|16139.37|16222.82|16142.82|16219.37|16139.37|10
1729955150000|2024-10-26 15:05:50|16219.33|16139.33|16216.69|16136.69|16219.33|16139.33|16215.84|16135.84|10
1729955160000|2024-10-26 15:06:00|16216.91|16136.91|16216.04|16136.04|16218.01|16138.01|16216.04|16136.04|9
1729955170000|2024-10-26 15:06:10|16215.99|16135.99|16215.55|16135.55|16215.99|16135.99|16214.77|16134.77|10
1729955180000|2024-10-26 15:06:20|16215.25|16135.25|16221.03|16141.03|16221.2|16141.2|16215.25|16135.25|10
1729955190000|2024-10-26 15:06:30|16220.88|16140.88|16219.56|16139.56|16220.88|16140.88|16219.38|16139.38|10
1729955200000|2024-10-26 15:06:40|16219.55|16139.55|16216.38|16136.38|16219.62|16139.62|16216.38|16136.38|10
1729955210000|2024-10-26 15:06:50|16214.95|16134.95|16215.64|16135.64|16215.87|16135.87|16214.17|16134.17|10
1729955220000|2024-10-26 15:07:00|16215.61|16135.61|16211.57|16131.57|16215.61|16135.61|16211.47|16131.47|10
1729955230000|2024-10-26 15:07:10|16211.41|16131.41|16211.42|16131.42|16212.92|16132.92|16211.41|16131.41|10
1729955240000|2024-10-26 15:07:20|16210.65|16130.65|16210.89|16130.89|16211.43|16131.43|16210.08|16130.08|10
1729955250000|2024-10-26 15:07:30|16210.53|16130.53|16208.09|16128.09|16211.11|16131.11|16208.09|16128.09|10
1729955260000|2024-10-26 15:07:40|16208.38|16128.38|16207.14|16127.14|16208.38|16128.38|16207.08|16127.08|10
1729955270000|2024-10-26 15:07:50|16207.13|16127.13|16207.06|16127.06|16207.14|16127.14|16206.92|16126.92|9
1729955280000|2024-10-26 15:08:00|16207.13|16127.13|16211.38|16131.38|16211.38|16131.38|16206.6|16126.6|10
1729955290000|2024-10-26 15:08:10|16210.5|16130.5|16211.77|16131.77|16212.05|16132.05|16210.5|16130.5|10
1729955300000|2024-10-26 15:08:20|16211.41|16131.41|16210.36|16130.36|16211.55|16131.55|16210.36|16130.36|10
1729955310000|2024-10-26 15:08:30|16210.38|16130.38|16212.89|16132.89|16212.89|16132.89|16210.01|16130.01|10
1729955320000|2024-10-26 15:08:40|16213.44|16133.44|16216.6|16136.6|16216.6|16136.6|16213.44|16133.44|10
1729955330000|2024-10-26 15:08:50|16216.93|16136.93|16218.15|16138.15|16218.15|16138.15|16216.83|16136.83|10
1729955340000|2024-10-26 15:09:00|16218.5|16138.5|16222.41|16142.41|16222.75|16142.75|16218.5|16138.5|10
1729955350000|2024-10-26 15:09:10|16223.78|16143.78|16224.34|16144.34|16225.17|16145.17|16223.78|16143.78|10
1729955360000|2024-10-26 15:09:20|16224.49|16144.49|16228.05|16148.05|16228.83|16148.83|16224.46|16144.46|10
1729955370000|2024-10-26 15:09:30|16227.99|16147.99|16226.28|16146.28|16227.99|16147.99|16226.28|16146.28|10
1729955380000|2024-10-26 15:09:40|16226.1|16146.1|16225.07|16145.07|16226.2|16146.2|16224.91|16144.91|10
1729955390000|2024-10-26 15:09:50|16225.04|16145.04|16225.12|16145.12|16225.23|16145.23|16225.04|16145.04|9
1729955400000|2024-10-26 15:10:00|16225.32|16145.32|16225.65|16145.65|16226.1|16146.1|16225.32|16145.32|9
1729955410000|2024-10-26 15:10:10|16225.62|16145.62|16220.84|16140.84|16225.62|16145.62|16220.84|16140.84|10
1729955420000|2024-10-26 15:10:20|16221.41|16141.41|16221.93|16141.93|16222.01|16142.01|16221.41|16141.41|10
1729955430000|2024-10-26 15:10:30|16221.75|16141.75|16219.99|16139.99|16221.75|16141.75|16219.99|16139.99|9
1729955440000|2024-10-26 15:10:40|16219.96|16139.96|16220.44|16140.44|16220.44|16140.44|16219.74|16139.74|10
1729955450000|2024-10-26 15:10:50|16220.49|16140.49|16222.74|16142.74|16223.02|16143.02|16220.49|16140.49|10
1729955460000|2024-10-26 15:11:00|16222.8|16142.8|16221.53|16141.53|16222.86|16142.86|16221.53|16141.53|9
1729955470000|2024-10-26 15:11:10|16221.1|16141.1|16221.13|16141.13|16221.35|16141.35|16221.04|16141.04|10
1729955480000|2024-10-26 15:11:20|16220.99|16140.99|16221.76|16141.76|16221.76|16141.76|16220.76|16140.76|10
1729955490000|2024-10-26 15:11:30|16221.73|16141.73|16218.48|16138.48|16221.78|16141.78|16218.48|16138.48|10
1729955500000|2024-10-26 15:11:40|16216.27|16136.27|16217.26|16137.26|16217.3|16137.3|16216.27|16136.27|10
1729955510000|2024-10-26 15:11:50|16217.24|16137.24|16217.25|16137.25|16217.29|16137.29|16216.87|16136.87|9
1729955520000|2024-10-26 15:12:00|16217.35|16137.35|16218.89|16138.89|16219.22|16139.22|16217.15|16137.15|10
1729955530000|2024-10-26 15:12:10|16219.04|16139.04|16220.13|16140.13|16220.31|16140.31|16219.04|16139.04|9
1729955540000|2024-10-26 15:12:20|16220.18|16140.18|16221.1|16141.1|16221.16|16141.16|16220.18|16140.18|10
1729955550000|2024-10-26 15:12:30|16220.69|16140.69|16222.36|16142.36|16222.36|16142.36|16220.29|16140.29|10
1729955560000|2024-10-26 15:12:40|16222.09|16142.09|16222.72|16142.72|16222.81|16142.81|16221.97|16141.97|8
1729955570000|2024-10-26 15:12:50|16222.87|16142.87|16223.33|16143.33|16223.43|16143.43|16222.87|16142.87|9
1729955580000|2024-10-26 15:13:00|16223.31|16143.31|16218.5|16138.5|16223.31|16143.31|16218.5|16138.5|10
1729955590000|2024-10-26 15:13:10|16218.99|16138.99|16218.19|16138.19|16219.24|16139.24|16218.19|16138.19|10
1729955600000|2024-10-26 15:13:20|16218.26|16138.26|16218.72|16138.72|16219.31|16139.31|16217.92|16137.92|10
1729955610000|2024-10-26 15:13:30|16218.43|16138.43|16218.88|16138.88|16219.35|16139.35|16218.34|16138.34|9
1729955620000|2024-10-26 15:13:40|16218.61|16138.61|16218.98|16138.98|16219.13|16139.13|16218.45|16138.45|9
1729955630000|2024-10-26 15:13:50|16220.42|16140.42|16220.84|16140.84|16220.84|16140.84|16219.56|16139.56|9
1729955640000|2024-10-26 15:14:00|16221.1|16141.1|16220.09|16140.09|16221.15|16141.15|16219.9|16139.9|10
1729955650000|2024-10-26 15:14:10|16220.01|16140.01|16219.36|16139.36|16220.18|16140.18|16219.36|16139.36|10
1729955660000|2024-10-26 15:14:20|16219.39|16139.39|16220.56|16140.56|16220.56|16140.56|16219.39|16139.39|9
1729955670000|2024-10-26 15:14:30|16220.55|16140.55|16220.3|16140.3|16220.55|16140.55|16220.14|16140.14|8
1729955680000|2024-10-26 15:14:40|16219.73|16139.73|16215.08|16135.08|16219.73|16139.73|16215.08|16135.08|10
1729955690000|2024-10-26 15:14:50|16214.81|16134.81|16214.4|16134.4|16214.81|16134.81|16213.82|16133.82|10
1729955700000|2024-10-26 15:15:00|16214.38|16134.38|16216.05|16136.05|16216.05|16136.05|16214.38|16134.38|10
1729955710000|2024-10-26 15:15:10|16216.68|16136.68|16217.63|16137.63|16217.63|16137.63|16216.68|16136.68|10
1729955720000|2024-10-26 15:15:20|16217.62|16137.62|16219.16|16139.16|16219.32|16139.32|16217.62|16137.62|7
1729955730000|2024-10-26 15:15:30|16219.35|16139.35|16219.14|16139.14|16219.93|16139.93|16219.14|16139.14|10
1729955740000|2024-10-26 15:15:40|16217.43|16137.43|16216.55|16136.55|16217.43|16137.43|16216.55|16136.55|9
1729955750000|2024-10-26 15:15:50|16216.53|16136.53|16214.47|16134.47|16216.55|16136.55|16214.47|16134.47|10
1729955760000|2024-10-26 15:16:00|16213.84|16133.84|16212.28|16132.28|16214.04|16134.04|16212.28|16132.28|10
1729955770000|2024-10-26 15:16:10|16212.04|16132.04|16208.46|16128.46|16212.04|16132.04|16207.35|16127.35|10
1729955780000|2024-10-26 15:16:20|16209.47|16129.47|16210.33|16130.33|16210.33|16130.33|16209.47|16129.47|10
1729955790000|2024-10-26 15:16:30|16210.6|16130.6|16209.09|16129.09|16210.73|16130.73|16207.27|16127.27|10
1729955800000|2024-10-26 15:16:40|16208.98|16128.98|16208.94|16128.94|16209.21|16129.21|16208.94|16128.94|10
1729955810000|2024-10-26 15:16:50|16208.87|16128.87|16209.26|16129.26|16209.37|16129.37|16208.73|16128.73|10
1729955820000|2024-10-26 15:17:00|16209.22|16129.22|16205.56|16125.56|16209.22|16129.22|16205.56|16125.56|10
1729955830000|2024-10-26 15:17:10|16205.51|16125.51|16204.69|16124.69|16205.51|16125.51|16204.52|16124.52|10
1729955840000|2024-10-26 15:17:20|16204.59|16124.59|16204.65|16124.65|16204.65|16124.65|16203.61|16123.61|10
1729955850000|2024-10-26 15:17:30|16204.2|16124.2|16206.8|16126.8|16209.23|16129.23|16204.04|16124.04|10
1729955860000|2024-10-26 15:17:40|16207.07|16127.07|16206.41|16126.41|16207.2|16127.2|16206.08|16126.08|10
1729955870000|2024-10-26 15:17:50|16206.35|16126.35|16206.85|16126.85|16206.85|16126.85|16206.35|16126.35|10
1729955880000|2024-10-26 15:18:00|16207.13|16127.13|16210.5|16130.5|16210.5|16130.5|16207.13|16127.13|10
1729955890000|2024-10-26 15:18:10|16210.08|16130.08|16211.34|16131.34|16211.56|16131.56|16210.08|16130.08|10
1729955900000|2024-10-26 15:18:20|16210.86|16130.86|16210.8|16130.8|16212.09|16132.09|16210.67|16130.67|10
1729955910000|2024-10-26 15:18:30|16210.88|16130.88|16212.39|16132.39|16212.56|16132.56|16210.88|16130.88|9
1729955920000|2024-10-26 15:18:40|16212.22|16132.22|16212.8|16132.8|16213.35|16133.35|16212.22|16132.22|10
1729955930000|2024-10-26 15:18:50|16213.04|16133.04|16216.55|16136.55|16216.55|16136.55|16213.04|16133.04|10
1729955940000|2024-10-26 15:19:00|16216.48|16136.48|16218.7|16138.7|16218.7|16138.7|16216.48|16136.48|10
1729955950000|2024-10-26 15:19:10|16218.63|16138.63|16220.6|16140.6|16221.19|16141.19|16218.63|16138.63|10
1729955960000|2024-10-26 15:19:20|16220.68|16140.68|16222.21|16142.21|16222.21|16142.21|16220.68|16140.68|10
1729955970000|2024-10-26 15:19:30|16222.36|16142.36|16226.48|16146.48|16226.49|16146.49|16222.32|16142.32|10
1729955980000|2024-10-26 15:19:40|16226.43|16146.43|16226.94|16146.94|16226.94|16146.94|16226.43|16146.43|9
1729955990000|2024-10-26 15:19:50|16227.12|16147.12|16227.78|16147.78|16228.01|16148.01|16227.12|16147.12|10
1729956000000|2024-10-26 15:20:00|16227.79|16147.79|16229.97|16149.97|16230.53|16150.53|16227.73|16147.73|10
1729956010000|2024-10-26 15:20:10|16230.05|16150.05|16233.8|16153.8|16233.81|16153.81|16230.05|16150.05|10
1729956020000|2024-10-26 15:20:20|16234.63|16154.63|16236.86|16156.86|16236.86|16156.86|16234.63|16154.63|10
1729956030000|2024-10-26 15:20:30|16237.13|16157.13|16241.69|16161.69|16241.69|16161.69|16237.13|16157.13|10
1729956040000|2024-10-26 15:20:40|16241.79|16161.79|16245.72|16165.72|16245.8|16165.8|16241.79|16161.79|10
1729956050000|2024-10-26 15:20:50|16245.79|16165.79|16247.91|16167.91|16247.91|16167.91|16245.63|16165.63|9
1729956060000|2024-10-26 15:21:00|16248.23|16168.23|16251.46|16171.46|16251.86|16171.86|16248.23|16168.23|10
1729956070000|2024-10-26 15:21:10|16251.39|16171.39|16257.9|16177.9|16257.9|16177.9|16250.17|16170.17|10
1729956080000|2024-10-26 15:21:20|16257.87|16177.87|16258.8|16178.8|16258.99|16178.99|16257.61|16177.61|10
1729956090000|2024-10-26 15:21:30|16259.09|16179.09|16260.1|16180.1|16260.1|16180.1|16258.62|16178.62|8
1729956100000|2024-10-26 15:21:40|16259.73|16179.73|16260.64|16180.64|16261.4|16181.4|16259.73|16179.73|10
1729956110000|2024-10-26 15:21:50|16260.85|16180.85|16261.43|16181.43|16261.43|16181.43|16260.83|16180.83|10
1729956120000|2024-10-26 15:22:00|16261.34|16181.34|16258.59|16178.59|16261.34|16181.34|16258.59|16178.59|10
1729956130000|2024-10-26 15:22:10|16258.98|16178.98|16260.7|16180.7|16261.2|16181.2|16258.98|16178.98|10
1729956140000|2024-10-26 15:22:20|16260.27|16180.27|16254.55|16174.55|16260.27|16180.27|16254.55|16174.55|10
1729956150000|2024-10-26 15:22:30|16253.53|16173.53|16252.72|16172.72|16253.53|16173.53|16252.45|16172.45|10
1729956160000|2024-10-26 15:22:40|16252.77|16172.77|16253.34|16173.34|16253.87|16173.87|16252.77|16172.77|10
1729956170000|2024-10-26 15:22:50|16253.4|16173.4|16253.01|16173.01|16253.4|16173.4|16252.78|16172.78|10
1729956180000|2024-10-26 15:23:00|16253|16173|16254.04|16174.04|16254.89|16174.89|16253|16173|10
1729956190000|2024-10-26 15:23:10|16253.94|16173.94|16253.72|16173.72|16253.98|16173.98|16253.26|16173.26|10
1729956200000|2024-10-26 15:23:20|16253.93|16173.93|16254.54|16174.54|16254.65|16174.65|16253.92|16173.92|9
1729956210000|2024-10-26 15:23:30|16253.31|16173.31|16251.73|16171.73|16253.31|16173.31|16250.61|16170.61|9
1729956220000|2024-10-26 15:23:40|16251.51|16171.51|16251.66|16171.66|16251.84|16171.84|16251.49|16171.49|8
1729956230000|2024-10-26 15:23:50|16251.65|16171.65|16251.67|16171.67|16251.67|16171.67|16251.01|16171.01|9
1729956240000|2024-10-26 15:24:00|16250.69|16170.69|16250.29|16170.29|16250.69|16170.69|16249.94|16169.94|10
1729956250000|2024-10-26 15:24:10|16250.28|16170.28|16250.04|16170.04|16250.31|16170.31|16249.57|16169.57|9
1729956260000|2024-10-26 15:24:20|16250.23|16170.23|16250.8|16170.8|16252.47|16172.47|16250.23|16170.23|10
1729956270000|2024-10-26 15:24:30|16250.69|16170.69|16247.82|16167.82|16250.87|16170.87|16247.82|16167.82|10
1729956280000|2024-10-26 15:24:40|16247.55|16167.55|16246.84|16166.84|16247.62|16167.62|16246.81|16166.81|9
1729956290000|2024-10-26 15:24:50|16246.76|16166.76|16245.8|16165.8|16246.77|16166.77|16245.8|16165.8|9
1729956300000|2024-10-26 15:25:00|16245.82|16165.82|16245.23|16165.23|16246.2|16166.2|16245.23|16165.23|8
1729956310000|2024-10-26 15:25:10|16245.21|16165.21|16242.44|16162.44|16245.21|16165.21|16242.44|16162.44|10
1729956320000|2024-10-26 15:25:20|16242.37|16162.37|16242.6|16162.6|16243.1|16163.1|16242.1|16162.1|10
1729956330000|2024-10-26 15:25:30|16241.85|16161.85|16239.23|16159.23|16241.85|16161.85|16239.23|16159.23|10
1729956340000|2024-10-26 15:25:40|16239.1|16159.1|16238.56|16158.56|16239.1|16159.1|16238.26|16158.26|10
1729956350000|2024-10-26 15:25:50|16237.9|16157.9|16236.3|16156.3|16237.95|16157.95|16236.3|16156.3|10
1729956360000|2024-10-26 15:26:00|16236.61|16156.61|16236.39|16156.39|16236.7|16156.7|16235.14|16155.14|9
1729956370000|2024-10-26 15:26:10|16236.6|16156.6|16238.13|16158.13|16238.28|16158.28|16236.6|16156.6|10
1729956380000|2024-10-26 15:26:20|16238.36|16158.36|16239.4|16159.4|16239.49|16159.49|16238.36|16158.36|9
1729956390000|2024-10-26 15:26:30|16239.35|16159.35|16239.2|16159.2|16239.35|16159.35|16237.73|16157.73|10
1729956400000|2024-10-26 15:26:40|16239.4|16159.4|16238.26|16158.26|16239.57|16159.57|16238.1|16158.1|10
1729956410000|2024-10-26 15:26:50|16238.54|16158.54|16238.07|16158.07|16239.24|16159.24|16238.07|16158.07|9
1729956420000|2024-10-26 15:27:00|16238.12|16158.12|16237.07|16157.07|16238.12|16158.12|16236.51|16156.51|10
1729956430000|2024-10-26 15:27:10|16237.52|16157.52|16239.17|16159.17|16239.17|16159.17|16237.52|16157.52|9
1729956440000|2024-10-26 15:27:20|16239.04|16159.04|16239.35|16159.35|16239.35|16159.35|16239.03|16159.03|10
1729956450000|2024-10-26 15:27:30|16239.54|16159.54|16241.16|16161.16|16241.45|16161.45|16238.29|16158.29|10
1729956460000|2024-10-26 15:27:40|16241|16161|16240.49|16160.49|16241|16161|16240.49|16160.49|10
1729956470000|2024-10-26 15:27:50|16240.56|16160.56|16239.64|16159.64|16240.83|16160.83|16239.64|16159.64|10
1729956480000|2024-10-26 15:28:00|16239.78|16159.78|16239.57|16159.57|16239.78|16159.78|16239.49|16159.49|9
1729956490000|2024-10-26 15:28:10|16239.74|16159.74|16241.05|16161.05|16241.05|16161.05|16239.59|16159.59|10
1729956500000|2024-10-26 15:28:20|16240.87|16160.87|16243.35|16163.35|16243.35|16163.35|16240.87|16160.87|10
1729956510000|2024-10-26 15:28:30|16243.41|16163.41|16243.69|16163.69|16244.15|16164.15|16242.82|16162.82|9
1729956520000|2024-10-26 15:28:40|16243.34|16163.34|16242.45|16162.45|16243.34|16163.34|16241.51|16161.51|10
1729956530000|2024-10-26 15:28:50|16242.46|16162.46|16243.22|16163.22|16243.22|16163.22|16242.46|16162.46|10
1729956540000|2024-10-26 15:29:00|16242.98|16162.98|16242.97|16162.97|16243.01|16163.01|16242.85|16162.85|10
1729956550000|2024-10-26 15:29:10|16243.62|16163.62|16243.14|16163.14|16243.67|16163.67|16242.91|16162.91|10
1729956560000|2024-10-26 15:29:20|16242.76|16162.76|16243.66|16163.66|16243.67|16163.67|16242.76|16162.76|10
1729956570000|2024-10-26 15:29:30|16243.68|16163.68|16243.56|16163.56|16244.17|16164.17|16243.52|16163.52|10
1729956580000|2024-10-26 15:29:40|16243.5|16163.5|16244.02|16164.02|16244.02|16164.02|16243.15|16163.15|9
1729956590000|2024-10-26 15:29:50|16243.64|16163.64|16243.26|16163.26|16243.64|16163.64|16242.96|16162.96|10
1729956600000|2024-10-26 15:30:00|16243.41|16163.41|16243.32|16163.32|16243.46|16163.46|16242.5|16162.5|10
1729956610000|2024-10-26 15:30:10|16244.28|16164.28|16244.95|16164.95|16246.74|16166.74|16244.28|16164.28|10
1729956620000|2024-10-26 15:30:20|16244.87|16164.87|16245.26|16165.26|16245.71|16165.71|16244.72|16164.72|9
1729956630000|2024-10-26 15:30:30|16245.41|16165.41|16247.03|16167.03|16248.22|16168.22|16245.41|16165.41|10
1729956640000|2024-10-26 15:30:40|16246.99|16166.99|16246.14|16166.14|16247.1|16167.1|16245.78|16165.78|10
1729956650000|2024-10-26 15:30:50|16245.46|16165.46|16242.75|16162.75|16245.46|16165.46|16242.75|16162.75|10
1729956660000|2024-10-26 15:31:00|16242.35|16162.35|16240.2|16160.2|16242.97|16162.97|16239.81|16159.81|9
1729956670000|2024-10-26 15:31:10|16239.83|16159.83|16239.63|16159.63|16239.83|16159.83|16239.25|16159.25|10
1729956680000|2024-10-26 15:31:20|16239.65|16159.65|16236.61|16156.61|16239.65|16159.65|16236.61|16156.61|9
1729956690000|2024-10-26 15:31:30|16236.42|16156.42|16233.15|16153.15|16236.42|16156.42|16233.15|16153.15|10
1729956700000|2024-10-26 15:31:40|16232.82|16152.82|16232.97|16152.97|16232.97|16152.97|16232.3|16152.3|10
1729956710000|2024-10-26 15:31:50|16232.88|16152.88|16233.23|16153.23|16233.71|16153.71|16232.88|16152.88|9
1729956720000|2024-10-26 15:32:00|16233.16|16153.16|16230.26|16150.26|16233.33|16153.33|16229.64|16149.64|10
1729956730000|2024-10-26 15:32:10|16230.75|16150.75|16230.19|16150.19|16230.93|16150.93|16229.96|16149.96|10
1729956740000|2024-10-26 15:32:20|16230.26|16150.26|16227.36|16147.36|16230.26|16150.26|16227.36|16147.36|10
1729956750000|2024-10-26 15:32:30|16227.34|16147.34|16227.42|16147.42|16227.55|16147.55|16226.94|16146.94|10
1729956760000|2024-10-26 15:32:40|16227.8|16147.8|16230.39|16150.39|16230.45|16150.45|16227.8|16147.8|9
1729956770000|2024-10-26 15:32:50|16230.68|16150.68|16231.73|16151.73|16231.85|16151.85|16230.68|16150.68|10
1729956780000|2024-10-26 15:33:00|16231.81|16151.81|16237.83|16157.83|16237.92|16157.92|16231.81|16151.81|9
1729956790000|2024-10-26 15:33:10|16237.86|16157.86|16238.72|16158.72|16238.94|16158.94|16237.6|16157.6|10
1729956800000|2024-10-26 15:33:20|16238.77|16158.77|16239.31|16159.31|16239.31|16159.31|16237.9|16157.9|10
1729956810000|2024-10-26 15:33:30|16239.87|16159.87|16239.44|16159.44|16240.06|16160.06|16239.44|16159.44|8
1729956820000|2024-10-26 15:33:40|16239.09|16159.09|16236.64|16156.64|16239.09|16159.09|16236.34|16156.34|10
1729956830000|2024-10-26 15:33:50|16236.77|16156.77|16237.54|16157.54|16237.54|16157.54|16236.74|16156.74|9
1729956840000|2024-10-26 15:34:00|16237.55|16157.55|16239.26|16159.26|16239.44|16159.44|16237.55|16157.55|10
1729956850000|2024-10-26 15:34:10|16239.25|16159.25|16238.73|16158.73|16239.3|16159.3|16238.42|16158.42|10
1729956860000|2024-10-26 15:34:20|16238.6|16158.6|16238.17|16158.17|16239.67|16159.67|16238.17|16158.17|10
1729956870000|2024-10-26 15:34:30|16238.52|16158.52|16236.01|16156.01|16238.52|16158.52|16236.01|16156.01|9
1729956880000|2024-10-26 15:34:40|16235.91|16155.91|16236.04|16156.04|16236.04|16156.04|16235.88|16155.88|9
1729956890000|2024-10-26 15:34:50|16235.64|16155.64|16235.27|16155.27|16235.64|16155.64|16234.98|16154.98|9
1729956900000|2024-10-26 15:35:00|16235.46|16155.46|16236.04|16156.04|16236.2|16156.2|16235.46|16155.46|10
1729956910000|2024-10-26 15:35:10|16235.21|16155.21|16234.51|16154.51|16235.29|16155.29|16234.37|16154.37|10
1729956920000|2024-10-26 15:35:20|16233.83|16153.83|16230.11|16150.11|16233.83|16153.83|16230.11|16150.11|10
1729956930000|2024-10-26 15:35:30|16230.08|16150.08|16229.74|16149.74|16230.08|16150.08|16229.62|16149.62|9
1729956940000|2024-10-26 15:35:40|16229.58|16149.58|16228.53|16148.53|16229.58|16149.58|16228.25|16148.25|9
1729956950000|2024-10-26 15:35:50|16228.49|16148.49|16228.42|16148.42|16228.49|16148.49|16227.03|16147.03|10
1729956960000|2024-10-26 15:36:00|16228.61|16148.61|16229.62|16149.62|16229.65|16149.65|16228.61|16148.61|10
1729956970000|2024-10-26 15:36:10|16229.6|16149.6|16230.23|16150.23|16230.23|16150.23|16229.6|16149.6|8
1729956980000|2024-10-26 15:36:20|16230.52|16150.52|16232.13|16152.13|16232.13|16152.13|16230.42|16150.42|9
1729956990000|2024-10-26 15:36:30|16232.04|16152.04|16231.59|16151.59|16232.28|16152.28|16231.59|16151.59|9
1729957000000|2024-10-26 15:36:40|16231.35|16151.35|16235.46|16155.46|16235.46|16155.46|16231.35|16151.35|10
1729957010000|2024-10-26 15:36:50|16235.58|16155.58|16235.17|16155.17|16236.45|16156.45|16235.17|16155.17|9
1729957020000|2024-10-26 15:37:00|16235|16155|16234.38|16154.38|16235.41|16155.41|16234.01|16154.01|10
1729957030000|2024-10-26 15:37:10|16234.18|16154.18|16231.01|16151.01|16234.18|16154.18|16231.01|16151.01|9
1729957040000|2024-10-26 15:37:20|16230.98|16150.98|16231.27|16151.27|16232.04|16152.04|16230.98|16150.98|10
1729957050000|2024-10-26 15:37:30|16231.23|16151.23|16231.05|16151.05|16231.99|16151.99|16230.74|16150.74|10
1729957060000|2024-10-26 15:37:40|16231.08|16151.08|16231.39|16151.39|16231.43|16151.43|16231.08|16151.08|6
1729957070000|2024-10-26 15:37:50|16231.69|16151.69|16232.16|16152.16|16232.35|16152.35|16231.59|16151.59|8
1729957080000|2024-10-26 15:38:00|16232.41|16152.41|16236.07|16156.07|16236.07|16156.07|16232.41|16152.41|10
1729957090000|2024-10-26 15:38:10|16236.2|16156.2|16239.71|16159.71|16239.71|16159.71|16236.18|16156.18|10
1729957100000|2024-10-26 15:38:20|16241.24|16161.24|16238.67|16158.67|16241.6|16161.6|16238.67|16158.67|10
1729957110000|2024-10-26 15:38:30|16238.6|16158.6|16237.82|16157.82|16238.6|16158.6|16237.66|16157.66|10
1729957120000|2024-10-26 15:38:40|16237.54|16157.54|16237.69|16157.69|16237.7|16157.7|16237.07|16157.07|10
1729957130000|2024-10-26 15:38:50|16237.9|16157.9|16239.35|16159.35|16239.35|16159.35|16237.9|16157.9|9
1729957140000|2024-10-26 15:39:00|16239.29|16159.29|16238.58|16158.58|16239.35|16159.35|16238.58|16158.58|10
1729957150000|2024-10-26 15:39:10|16239.39|16159.39|16240.59|16160.59|16240.61|16160.61|16239.39|16159.39|10
1729957160000|2024-10-26 15:39:20|16240.6|16160.6|16238.73|16158.73|16240.6|16160.6|16238.73|16158.73|8
1729957170000|2024-10-26 15:39:30|16238.77|16158.77|16239.32|16159.32|16239.38|16159.38|16238.7|16158.7|9
1729957180000|2024-10-26 15:39:40|16239.23|16159.23|16241.99|16161.99|16241.99|16161.99|16239.23|16159.23|10
1729957190000|2024-10-26 15:39:50|16241.76|16161.76|16242.76|16162.76|16242.76|16162.76|16241.64|16161.64|9
1729957200000|2024-10-26 15:40:00|16242.8|16162.8|16244.71|16164.71|16244.71|16164.71|16242.8|16162.8|10
1729957210000|2024-10-26 15:40:10|16245.05|16165.05|16245.1|16165.1|16246.37|16166.37|16244.99|16164.99|10
1729957220000|2024-10-26 15:40:20|16245.12|16165.12|16245.46|16165.46|16245.54|16165.54|16245.12|16165.12|9
1729957230000|2024-10-26 15:40:30|16245.52|16165.52|16246.75|16166.75|16246.75|16166.75|16245.52|16165.52|10
1729957240000|2024-10-26 15:40:40|16246.76|16166.76|16248.5|16168.5|16248.5|16168.5|16246.73|16166.73|9
1729957250000|2024-10-26 15:40:50|16248.71|16168.71|16248.51|16168.51|16248.95|16168.95|16248.34|16168.34|9
1729957260000|2024-10-26 15:41:00|16248.55|16168.55|16250.27|16170.27|16250.36|16170.36|16248.55|16168.55|10
1729957270000|2024-10-26 15:41:10|16249.81|16169.81|16252.86|16172.86|16252.86|16172.86|16248.69|16168.69|10
1729957280000|2024-10-26 15:41:20|16253.31|16173.31|16254.9|16174.9|16254.9|16174.9|16253.31|16173.31|9
1729957290000|2024-10-26 15:41:30|16254.86|16174.86|16255.49|16175.49|16255.87|16175.87|16254.85|16174.85|8
1729957300000|2024-10-26 15:41:40|16255.32|16175.32|16257.28|16177.28|16257.28|16177.28|16255.32|16175.32|10
1729957310000|2024-10-26 15:41:50|16257.3|16177.3|16257.64|16177.64|16257.69|16177.69|16257.15|16177.15|10
1729957320000|2024-10-26 15:42:00|16257.98|16177.98|16258.21|16178.21|16258.21|16178.21|16257.84|16177.84|9
1729957330000|2024-10-26 15:42:10|16258.43|16178.43|16259.79|16179.79|16259.79|16179.79|16258.43|16178.43|9
1729957340000|2024-10-26 15:42:20|16259.78|16179.78|16261.1|16181.1|16262.38|16182.38|16259.78|16179.78|10
1729957350000|2024-10-26 15:42:30|16261.15|16181.15|16262.34|16182.34|16262.34|16182.34|16261.15|16181.15|10
1729957360000|2024-10-26 15:42:40|16262.43|16182.43|16261.99|16181.99|16262.79|16182.79|16261.99|16181.99|10
1729957370000|2024-10-26 15:42:50|16261.81|16181.81|16262.1|16182.1|16262.57|16182.57|16261.81|16181.81|10
1729957380000|2024-10-26 15:43:00|16262.3|16182.3|16263.45|16183.45|16263.45|16183.45|16261.98|16181.98|10
1729957390000|2024-10-26 15:43:10|16263.65|16183.65|16265.26|16185.26|16265.51|16185.51|16263.65|16183.65|10
1729957400000|2024-10-26 15:43:20|16265.18|16185.18|16264.67|16184.67|16265.18|16185.18|16264.62|16184.62|9
1729957410000|2024-10-26 15:43:30|16264.68|16184.68|16267.44|16187.44|16267.94|16187.94|16264.68|16184.68|10
1729957420000|2024-10-26 15:43:40|16267.5|16187.5|16268.39|16188.39|16268.42|16188.42|16267.11|16187.11|10
1729957430000|2024-10-26 15:43:50|16268.42|16188.42|16270.78|16190.78|16270.78|16190.78|16268.38|16188.38|10
1729957440000|2024-10-26 15:44:00|16270.77|16190.77|16270.54|16190.54|16271.02|16191.02|16270.53|16190.53|8
1729957450000|2024-10-26 15:44:10|16270.48|16190.48|16270.57|16190.57|16270.57|16190.57|16270.41|16190.41|8
1729957460000|2024-10-26 15:44:20|16270.58|16190.58|16267.73|16187.73|16270.61|16190.61|16267.73|16187.73|9
1729957470000|2024-10-26 15:44:30|16267.75|16187.75|16267.78|16187.78|16267.78|16187.78|16267.39|16187.39|9
1729957480000|2024-10-26 15:44:40|16267.79|16187.79|16268.43|16188.43|16268.46|16188.46|16267.78|16187.78|10
1729957490000|2024-10-26 15:44:50|16268.56|16188.56|16269.03|16189.03|16269.78|16189.78|16268.56|16188.56|9
1729957500000|2024-10-26 15:45:00|16269.01|16189.01|16268.29|16188.29|16269.01|16189.01|16268.18|16188.18|10
1729957510000|2024-10-26 15:45:10|16268.47|16188.47|16266.9|16186.9|16268.47|16188.47|16266.24|16186.24|10
1729957520000|2024-10-26 15:45:20|16266.78|16186.78|16266.51|16186.51|16266.78|16186.78|16266.47|16186.47|10
1729957530000|2024-10-26 15:45:30|16266.52|16186.52|16267.57|16187.57|16267.57|16187.57|16266.42|16186.42|10
1729957540000|2024-10-26 15:45:40|16267.65|16187.65|16269.06|16189.06|16269.06|16189.06|16267.65|16187.65|9
1729957550000|2024-10-26 15:45:50|16269.48|16189.48|16269.62|16189.62|16269.68|16189.68|16269.48|16189.48|10
1729957560000|2024-10-26 15:46:00|16269.65|16189.65|16265.74|16185.74|16269.65|16189.65|16265.74|16185.74|10
1729957570000|2024-10-26 15:46:10|16265.7|16185.7|16266.37|16186.37|16266.4|16186.4|16265.43|16185.43|10
1729957580000|2024-10-26 15:46:20|16266.41|16186.41|16266.48|16186.48|16266.61|16186.61|16266.23|16186.23|8
1729957590000|2024-10-26 15:46:30|16266.29|16186.29|16266.34|16186.34|16266.41|16186.41|16266.15|16186.15|10
1729957600000|2024-10-26 15:46:40|16266.58|16186.58|16269.12|16189.12|16269.12|16189.12|16266.58|16186.58|10
1729957610000|2024-10-26 15:46:50|16269.45|16189.45|16268.78|16188.78|16269.45|16189.45|16267.54|16187.54|9
1729957620000|2024-10-26 15:47:00|16268.86|16188.86|16265.52|16185.52|16268.86|16188.86|16265.52|16185.52|10
1729957630000|2024-10-26 15:47:10|16265.25|16185.25|16264.37|16184.37|16265.25|16185.25|16264.16|16184.16|10
1729957640000|2024-10-26 15:47:20|16264.02|16184.02|16264.73|16184.73|16264.86|16184.86|16263.91|16183.91|9
1729957650000|2024-10-26 15:47:30|16264.68|16184.68|16264.56|16184.56|16265.06|16185.06|16264.44|16184.44|10
1729957660000|2024-10-26 15:47:40|16264.64|16184.64|16262.43|16182.43|16264.64|16184.64|16262.43|16182.43|10
1729957670000|2024-10-26 15:47:50|16262.4|16182.4|16263.26|16183.26|16263.26|16183.26|16261.77|16181.77|10
1729957680000|2024-10-26 15:48:00|16263.22|16183.22|16261.18|16181.18|16263.58|16183.58|16261.18|16181.18|10
1729957690000|2024-10-26 15:48:10|16260.54|16180.54|16256.28|16176.28|16260.54|16180.54|16256.14|16176.14|9
1729957700000|2024-10-26 15:48:20|16256.36|16176.36|16257.01|16177.01|16257.01|16177.01|16256.25|16176.25|10
1729957710000|2024-10-26 15:48:30|16257|16177|16257.26|16177.26|16257.26|16177.26|16256.8|16176.8|8
1729957720000|2024-10-26 15:48:40|16257.51|16177.51|16258.12|16178.12|16258.28|16178.28|16257.51|16177.51|9
1729957730000|2024-10-26 15:48:50|16258.09|16178.09|16258.04|16178.04|16258.1|16178.1|16257.98|16177.98|9
1729957740000|2024-10-26 15:49:00|16258.12|16178.12|16258.11|16178.11|16259.03|16179.03|16257.99|16177.99|10
1729957750000|2024-10-26 15:49:10|16258.14|16178.14|16257.09|16177.09|16258.16|16178.16|16256.87|16176.87|10
1729957760000|2024-10-26 15:49:20|16257.08|16177.08|16257.33|16177.33|16257.43|16177.43|16257.07|16177.07|9
1729957770000|2024-10-26 15:49:30|16257.25|16177.25|16257.39|16177.39|16257.42|16177.42|16257|16177|10
1729957780000|2024-10-26 15:49:40|16257.21|16177.21|16256.7|16176.7|16257.21|16177.21|16256.08|16176.08|7
1729957790000|2024-10-26 15:49:50|16256.69|16176.69|16257.82|16177.82|16257.82|16177.82|16256.69|16176.69|9
1729957800000|2024-10-26 15:50:00|16257.84|16177.84|16257.16|16177.16|16257.9|16177.9|16257.09|16177.09|10
1729957810000|2024-10-26 15:50:10|16257.15|16177.15|16256.84|16176.84|16257.53|16177.53|16256.82|16176.82|9
1729957820000|2024-10-26 15:50:20|16256.61|16176.61|16256.43|16176.43|16256.61|16176.61|16256.3|16176.3|9
1729957830000|2024-10-26 15:50:30|16256.45|16176.45|16257.39|16177.39|16257.39|16177.39|16256.13|16176.13|9
1729957840000|2024-10-26 15:50:40|16257.69|16177.69|16254.97|16174.97|16257.69|16177.69|16254.97|16174.97|10
1729957850000|2024-10-26 15:50:50|16254.77|16174.77|16253.27|16173.27|16254.77|16174.77|16253.27|16173.27|8
1729957860000|2024-10-26 15:51:00|16253.26|16173.26|16252.4|16172.4|16253.33|16173.33|16252.4|16172.4|7
1729957870000|2024-10-26 15:51:10|16251.31|16171.31|16250.75|16170.75|16251.31|16171.31|16250.64|16170.64|10
1729957880000|2024-10-26 15:51:20|16250.55|16170.55|16251.29|16171.29|16251.4|16171.4|16250.55|16170.55|10
1729957890000|2024-10-26 15:51:30|16251.5|16171.5|16250.66|16170.66|16251.65|16171.65|16250.66|16170.66|10
1729957900000|2024-10-26 15:51:40|16250.65|16170.65|16250.21|16170.21|16250.86|16170.86|16249.86|16169.86|10
1729957910000|2024-10-26 15:51:50|16250.12|16170.12|16249.06|16169.06|16250.35|16170.35|16249.06|16169.06|10
1729957920000|2024-10-26 15:52:00|16248.98|16168.98|16248.45|16168.45|16249.39|16169.39|16248.45|16168.45|10
1729957930000|2024-10-26 15:52:10|16248.21|16168.21|16247.12|16167.12|16248.21|16168.21|16247.12|16167.12|9
1729957940000|2024-10-26 15:52:20|16247.22|16167.22|16247.29|16167.29|16247.59|16167.59|16247.22|16167.22|9
1729957950000|2024-10-26 15:52:30|16247.36|16167.36|16247.42|16167.42|16247.46|16167.46|16247.36|16167.36|10
1729957960000|2024-10-26 15:52:40|16247.43|16167.43|16246.06|16166.06|16248.34|16168.34|16246.06|16166.06|10
1729957970000|2024-10-26 15:52:50|16246.01|16166.01|16247.7|16167.7|16247.7|16167.7|16245.97|16165.97|10
1729957980000|2024-10-26 15:53:00|16247.68|16167.68|16248.34|16168.34|16248.34|16168.34|16247.68|16167.68|8
1729957990000|2024-10-26 15:53:10|16247.8|16167.8|16244.31|16164.31|16247.8|16167.8|16244.31|16164.31|10
1729958000000|2024-10-26 15:53:20|16244.16|16164.16|16243.79|16163.79|16244.16|16164.16|16243.73|16163.73|9
1729958010000|2024-10-26 15:53:30|16243.73|16163.73|16245.45|16165.45|16245.45|16165.45|16243.35|16163.35|10
1729958020000|2024-10-26 15:53:40|16245.24|16165.24|16245.76|16165.76|16245.76|16165.76|16245.06|16165.06|10
1729958030000|2024-10-26 15:53:50|16245.69|16165.69|16245.74|16165.74|16246.95|16166.95|16245.37|16165.37|10
1729958040000|2024-10-26 15:54:00|16245.78|16165.78|16247.45|16167.45|16247.76|16167.76|16245.64|16165.64|10
1729958050000|2024-10-26 15:54:10|16247.63|16167.63|16250|16170|16250|16170|16247.63|16167.63|10
1729958060000|2024-10-26 15:54:20|16249.9|16169.9|16249.09|16169.09|16249.96|16169.96|16249.09|16169.09|10
1729958070000|2024-10-26 15:54:30|16249.35|16169.35|16249.03|16169.03|16249.35|16169.35|16248.93|16168.93|10
1729958080000|2024-10-26 15:54:40|16249.13|16169.13|16247.22|16167.22|16249.13|16169.13|16246.26|16166.26|10
1729958090000|2024-10-26 15:54:50|16247.89|16167.89|16247.92|16167.92|16248.09|16168.09|16247.84|16167.84|8
1729958100000|2024-10-26 15:55:00|16247.77|16167.77|16247.86|16167.86|16248.25|16168.25|16247.77|16167.77|10
1729958110000|2024-10-26 15:55:10|16247.74|16167.74|16247.22|16167.22|16247.74|16167.74|16247.14|16167.14|10
1729958120000|2024-10-26 15:55:20|16247.23|16167.23|16248.37|16168.37|16248.37|16168.37|16247.16|16167.16|10
1729958130000|2024-10-26 15:55:30|16248.35|16168.35|16248.54|16168.54|16248.57|16168.57|16248.12|16168.12|9
1729958140000|2024-10-26 15:55:40|16247.95|16167.95|16246.75|16166.75|16247.95|16167.95|16246.73|16166.73|10
1729958150000|2024-10-26 15:55:50|16246.76|16166.76|16247.29|16167.29|16247.29|16167.29|16246.58|16166.58|10
1729958160000|2024-10-26 15:56:00|16247.34|16167.34|16247.95|16167.95|16247.95|16167.95|16247.34|16167.34|8
1729958170000|2024-10-26 15:56:10|16248.07|16168.07|16248.45|16168.45|16248.45|16168.45|16248.07|16168.07|10
1729958180000|2024-10-26 15:56:20|16248.44|16168.44|16248.28|16168.28|16248.49|16168.49|16248.22|16168.22|9
1729958190000|2024-10-26 15:56:30|16248.34|16168.34|16248.42|16168.42|16248.42|16168.42|16248.29|16168.29|9
1729958200000|2024-10-26 15:56:40|16248.31|16168.31|16244.06|16164.06|16248.31|16168.31|16244.06|16164.06|9
1729958210000|2024-10-26 15:56:50|16243.91|16163.91|16241.94|16161.94|16243.91|16163.91|16241.88|16161.88|10
1729958220000|2024-10-26 15:57:00|16241.92|16161.92|16241.87|16161.87|16242.08|16162.08|16241.8|16161.8|10
1729958230000|2024-10-26 15:57:10|16241.82|16161.82|16241|16161|16241.82|16161.82|16241|16161|10
1729958240000|2024-10-26 15:57:20|16241.11|16161.11|16240.45|16160.45|16241.13|16161.13|16240.45|16160.45|10
1729958250000|2024-10-26 15:57:30|16240.41|16160.41|16240.16|16160.16|16240.65|16160.65|16239.75|16159.75|9
1729958260000|2024-10-26 15:57:40|16240.08|16160.08|16238.22|16158.22|16241.34|16161.34|16238.22|16158.22|10
1729958270000|2024-10-26 15:57:50|16238.08|16158.08|16237.71|16157.71|16238.22|16158.22|16237.7|16157.7|10
1729958280000|2024-10-26 15:58:00|16237.98|16157.98|16238.88|16158.88|16240.08|16160.08|16237.98|16157.98|10
1729958290000|2024-10-26 15:58:10|16238.55|16158.55|16237.06|16157.06|16238.55|16158.55|16237.06|16157.06|10
1729958300000|2024-10-26 15:58:20|16237.02|16157.02|16236.25|16156.25|16237.02|16157.02|16235.53|16155.53|10
1729958310000|2024-10-26 15:58:30|16235.7|16155.7|16236.4|16156.4|16236.5|16156.5|16235.7|16155.7|10
1729958320000|2024-10-26 15:58:40|16236.34|16156.34|16236.01|16156.01|16236.52|16156.52|16236.01|16156.01|6
1729958330000|2024-10-26 15:58:50|16236|16156|16236.51|16156.51|16236.51|16156.51|16235.93|16155.93|10
1729958340000|2024-10-26 15:59:00|16236.36|16156.36|16236.98|16156.98|16237.02|16157.02|16236.36|16156.36|10
1729958350000|2024-10-26 15:59:10|16237.01|16157.01|16236.8|16156.8|16237.09|16157.09|16236.8|16156.8|9
1729958360000|2024-10-26 15:59:20|16236.73|16156.73|16237.73|16157.73|16237.73|16157.73|16236.49|16156.49|9
1729958370000|2024-10-26 15:59:30|16237.94|16157.94|16238.62|16158.62|16238.62|16158.62|16237.94|16157.94|9
1729958380000|2024-10-26 15:59:40|16238.84|16158.84|16238.63|16158.63|16238.88|16158.88|16238.63|16158.63|10
1729958390000|2024-10-26 15:59:50|16238.64|16158.64|16240.78|16160.78|16240.79|16160.79|16238.64|16158.64|10
1729958400000|2024-10-26 16:00:00|16240.88|16160.88|16240.66|16160.66|16241|16161|16240.66|16160.66|10
1729958410000|2024-10-26 16:00:10|16240.61|16160.61|16242.14|16162.14|16242.14|16162.14|16240.6|16160.6|10
1729958420000|2024-10-26 16:00:20|16242.35|16162.35|16241.89|16161.89|16242.45|16162.45|16241.89|16161.89|9
1729958430000|2024-10-26 16:00:30|16241.48|16161.48|16240.89|16160.89|16241.48|16161.48|16240.58|16160.58|10
1729958440000|2024-10-26 16:00:40|16240.76|16160.76|16241.33|16161.33|16241.53|16161.53|16240.76|16160.76|9
1729958450000|2024-10-26 16:00:50|16241.41|16161.41|16242.2|16162.2|16242.2|16162.2|16241.06|16161.06|10
1729958460000|2024-10-26 16:01:00|16243.23|16163.23|16244.63|16164.63|16244.63|16164.63|16243.23|16163.23|9
1729958470000|2024-10-26 16:01:10|16245.13|16165.13|16249.36|16169.36|16249.36|16169.36|16245.13|16165.13|10
1729958480000|2024-10-26 16:01:20|16249.59|16169.59|16251.24|16171.24|16251.64|16171.64|16249.59|16169.59|10
1729958490000|2024-10-26 16:01:30|16251.33|16171.33|16251.59|16171.59|16251.86|16171.86|16251.33|16171.33|10
1729958500000|2024-10-26 16:01:40|16251.32|16171.32|16249.41|16169.41|16251.32|16171.32|16249.41|16169.41|10
1729958510000|2024-10-26 16:01:50|16249.27|16169.27|16248.76|16168.76|16249.27|16169.27|16248.24|16168.24|10
1729958520000|2024-10-26 16:02:00|16248.7|16168.7|16250.13|16170.13|16250.13|16170.13|16248.7|16168.7|10
1729958530000|2024-10-26 16:02:10|16250.14|16170.14|16250.48|16170.48|16250.48|16170.48|16250.14|16170.14|10
1729958540000|2024-10-26 16:02:20|16250.6|16170.6|16251.9|16171.9|16251.9|16171.9|16250.55|16170.55|9
1729958550000|2024-10-26 16:02:30|16252.04|16172.04|16251.37|16171.37|16252.83|16172.83|16251.37|16171.37|10
1729958560000|2024-10-26 16:02:40|16251.25|16171.25|16252.65|16172.65|16252.72|16172.72|16251.13|16171.13|10
1729958570000|2024-10-26 16:02:50|16252.66|16172.66|16251.39|16171.39|16252.66|16172.66|16251.39|16171.39|9
1729958580000|2024-10-26 16:03:00|16251.61|16171.61|16251.14|16171.14|16251.61|16171.61|16251.14|16171.14|10
1729958590000|2024-10-26 16:03:10|16250.68|16170.68|16249.61|16169.61|16250.8|16170.8|16249.61|16169.61|10
1729958600000|2024-10-26 16:03:20|16249.59|16169.59|16249.4|16169.4|16249.65|16169.65|16249.4|16169.4|10
1729958610000|2024-10-26 16:03:30|16252.82|16172.82|16251.05|16171.05|16252.82|16172.82|16250.84|16170.84|10
1729958620000|2024-10-26 16:03:40|16251.15|16171.15|16250.19|16170.19|16251.67|16171.67|16250.19|16170.19|10
1729958630000|2024-10-26 16:03:50|16250.07|16170.07|16249.82|16169.82|16250.07|16170.07|16249.77|16169.77|9
1729958640000|2024-10-26 16:04:00|16249.78|16169.78|16250.14|16170.14|16250.14|16170.14|16249.15|16169.15|10
1729958650000|2024-10-26 16:04:10|16250.36|16170.36|16250.53|16170.53|16250.67|16170.67|16250.36|16170.36|10
1729958660000|2024-10-26 16:04:20|16250.55|16170.55|16251.33|16171.33|16251.33|16171.33|16250.5|16170.5|8
1729958670000|2024-10-26 16:04:30|16251.37|16171.37|16252.65|16172.65|16252.65|16172.65|16250.87|16170.87|9
1729958680000|2024-10-26 16:04:40|16253.16|16173.16|16254.65|16174.65|16254.65|16174.65|16253.16|16173.16|10
1729958690000|2024-10-26 16:04:50|16254.83|16174.83|16257.86|16177.86|16257.86|16177.86|16254.83|16174.83|10
1729958700000|2024-10-26 16:05:00|16259.55|16179.55|16261.53|16181.53|16261.53|16181.53|16259.55|16179.55|10
1729958710000|2024-10-26 16:05:10|16261.76|16181.76|16263.95|16183.95|16263.95|16183.95|16261.76|16181.76|10
1729958720000|2024-10-26 16:05:20|16264|16184|16265.45|16185.45|16265.45|16185.45|16264|16184|9
1729958730000|2024-10-26 16:05:30|16265.25|16185.25|16265.59|16185.59|16265.7|16185.7|16265.25|16185.25|9
1729958740000|2024-10-26 16:05:40|16265.6|16185.6|16264.11|16184.11|16265.71|16185.71|16264.11|16184.11|9
1729958750000|2024-10-26 16:05:50|16263.89|16183.89|16265.42|16185.42|16265.42|16185.42|16263.77|16183.77|10
1729958760000|2024-10-26 16:06:00|16265.49|16185.49|16265.5|16185.5|16266.38|16186.38|16265.09|16185.09|10
1729958770000|2024-10-26 16:06:10|16265.48|16185.48|16265.56|16185.56|16265.56|16185.56|16265.1|16185.1|8
1729958780000|2024-10-26 16:06:20|16265.6|16185.6|16261.76|16181.76|16265.6|16185.6|16261.64|16181.64|10
1729958790000|2024-10-26 16:06:30|16261.68|16181.68|16261.96|16181.96|16261.96|16181.96|16261.52|16181.52|10
1729958800000|2024-10-26 16:06:40|16261.18|16181.18|16261.14|16181.14|16261.18|16181.18|16261.01|16181.01|10
1729958810000|2024-10-26 16:06:50|16261.13|16181.13|16261.38|16181.38|16261.38|16181.38|16260.85|16180.85|10
1729958820000|2024-10-26 16:07:00|16261.54|16181.54|16262.24|16182.24|16262.24|16182.24|16261.41|16181.41|9
1729958830000|2024-10-26 16:07:10|16262.29|16182.29|16260.86|16180.86|16262.29|16182.29|16260.86|16180.86|10
1729958840000|2024-10-26 16:07:20|16261.15|16181.15|16263.46|16183.46|16263.46|16183.46|16261.15|16181.15|8
1729958850000|2024-10-26 16:07:30|16263.63|16183.63|16262.9|16182.9|16263.82|16183.82|16262.9|16182.9|10
1729958860000|2024-10-26 16:07:40|16262.46|16182.46|16261.68|16181.68|16262.46|16182.46|16261.68|16181.68|9
1729958870000|2024-10-26 16:07:50|16261.32|16181.32|16261.52|16181.52|16261.52|16181.52|16261.32|16181.32|8
1729958880000|2024-10-26 16:08:00|16261.55|16181.55|16262.03|16182.03|16262.03|16182.03|16261.55|16181.55|8
1729958890000|2024-10-26 16:08:10|16262.35|16182.35|16262.38|16182.38|16262.74|16182.74|16262.35|16182.35|9
1729958900000|2024-10-26 16:08:20|16262.52|16182.52|16263.53|16183.53|16263.55|16183.55|16262.52|16182.52|8
1729958910000|2024-10-26 16:08:30|16263.82|16183.82|16263.91|16183.91|16264.63|16184.63|16263.82|16183.82|10
1729958920000|2024-10-26 16:08:40|16263.77|16183.77|16265.86|16185.86|16265.86|16185.86|16263.77|16183.77|10
1729958930000|2024-10-26 16:08:50|16266.26|16186.26|16266.14|16186.14|16266.91|16186.91|16266.14|16186.14|9
1729958940000|2024-10-26 16:09:00|16266.05|16186.05|16266.08|16186.08|16266.23|16186.23|16265.67|16185.67|10
1729958950000|2024-10-26 16:09:10|16266.05|16186.05|16264.71|16184.71|16266.05|16186.05|16264.71|16184.71|10
1729958960000|2024-10-26 16:09:20|16264.69|16184.69|16263.26|16183.26|16264.69|16184.69|16263.26|16183.26|10
1729958970000|2024-10-26 16:09:30|16262.92|16182.92|16262.71|16182.71|16263.25|16183.25|16262.7|16182.7|10
1729958980000|2024-10-26 16:09:40|16262.72|16182.72|16262.41|16182.41|16262.72|16182.72|16262.41|16182.41|9
1729958990000|2024-10-26 16:09:50|16262.25|16182.25|16258.64|16178.64|16262.25|16182.25|16258.64|16178.64|10
1729959000000|2024-10-26 16:10:00|16258.59|16178.59|16257.88|16177.88|16258.59|16178.59|16257.16|16177.16|10
1729959010000|2024-10-26 16:10:10|16258.09|16178.09|16258.71|16178.71|16259.1|16179.1|16258.09|16178.09|9
1729959020000|2024-10-26 16:10:20|16258.68|16178.68|16257.87|16177.87|16258.68|16178.68|16257.83|16177.83|10
1729959030000|2024-10-26 16:10:30|16257.8|16177.8|16258.47|16178.47|16258.47|16178.47|16257.77|16177.77|9
1729959040000|2024-10-26 16:10:40|16258.41|16178.41|16258.11|16178.11|16258.49|16178.49|16258.04|16178.04|9
1729959050000|2024-10-26 16:10:50|16258.1|16178.1|16258.1|16178.1|16258.11|16178.11|16257.84|16177.84|8
1729959060000|2024-10-26 16:11:00|16258.09|16178.09|16255.11|16175.11|16258.09|16178.09|16255.11|16175.11|10
1729959070000|2024-10-26 16:11:10|16255.09|16175.09|16255.12|16175.12|16255.12|16175.12|16254.82|16174.82|10
1729959080000|2024-10-26 16:11:20|16255.07|16175.07|16254.92|16174.92|16255.39|16175.39|16254.63|16174.63|10
1729959090000|2024-10-26 16:11:30|16254.71|16174.71|16253.85|16173.85|16255|16175|16253.85|16173.85|10
1729959100000|2024-10-26 16:11:40|16253.6|16173.6|16253.81|16173.81|16253.82|16173.82|16253.6|16173.6|9
1729959110000|2024-10-26 16:11:50|16253.79|16173.79|16255.52|16175.52|16255.52|16175.52|16253.79|16173.79|10
1729959120000|2024-10-26 16:12:00|16255.53|16175.53|16255.52|16175.52|16255.53|16175.53|16255.49|16175.49|7
1729959130000|2024-10-26 16:12:10|16255.51|16175.51|16255.63|16175.63|16255.65|16175.65|16255.37|16175.37|8
1729959140000|2024-10-26 16:12:20|16255.73|16175.73|16256.06|16176.06|16256.06|16176.06|16255.73|16175.73|9
1729959150000|2024-10-26 16:12:30|16256.18|16176.18|16256.84|16176.84|16256.84|16176.84|16256.18|16176.18|9
1729959160000|2024-10-26 16:12:40|16256.87|16176.87|16257.03|16177.03|16257.03|16177.03|16256.78|16176.78|5
1729959170000|2024-10-26 16:12:50|16257.28|16177.28|16257.41|16177.41|16257.47|16177.47|16257.28|16177.28|9
1729959180000|2024-10-26 16:13:00|16257.4|16177.4|16257.5|16177.5|16257.72|16177.72|16256.94|16176.94|10
1729959190000|2024-10-26 16:13:10|16257.4|16177.4|16256.12|16176.12|16257.4|16177.4|16256.05|16176.05|10
1729959200000|2024-10-26 16:13:20|16256.11|16176.11|16256.43|16176.43|16256.43|16176.43|16256.1|16176.1|9
1729959210000|2024-10-26 16:13:30|16256.29|16176.29|16253.35|16173.35|16256.29|16176.29|16253.18|16173.18|10
1729959220000|2024-10-26 16:13:40|16252.87|16172.87|16251.3|16171.3|16252.88|16172.88|16251.3|16171.3|10
1729959230000|2024-10-26 16:13:50|16250.92|16170.92|16249.93|16169.93|16250.92|16170.92|16249.93|16169.93|10
1729959240000|2024-10-26 16:14:00|16249.82|16169.82|16251.53|16171.53|16251.79|16171.79|16249.82|16169.82|9
1729959250000|2024-10-26 16:14:10|16251.46|16171.46|16250.44|16170.44|16251.46|16171.46|16250.27|16170.27|9
1729959260000|2024-10-26 16:14:20|16250.45|16170.45|16250.68|16170.68|16250.97|16170.97|16250.45|16170.45|7
1729959270000|2024-10-26 16:14:30|16251.06|16171.06|16252.22|16172.22|16254.86|16174.86|16251.06|16171.06|9
1729959280000|2024-10-26 16:14:40|16250.84|16170.84|16249.47|16169.47|16250.84|16170.84|16248.91|16168.91|10
1729959290000|2024-10-26 16:14:50|16249.32|16169.32|16247.54|16167.54|16249.32|16169.32|16247.54|16167.54|10
1729959300000|2024-10-26 16:15:00|16247.7|16167.7|16248.22|16168.22|16248.22|16168.22|16247.68|16167.68|9
1729959310000|2024-10-26 16:15:10|16248.44|16168.44|16247.91|16167.91|16249.38|16169.38|16247.91|16167.91|9
1729959320000|2024-10-26 16:15:20|16247.77|16167.77|16247.87|16167.87|16248.04|16168.04|16246.67|16166.67|10
1729959330000|2024-10-26 16:15:30|16248.01|16168.01|16248.88|16168.88|16248.88|16168.88|16248.01|16168.01|10
1729959340000|2024-10-26 16:15:40|16248.91|16168.91|16247.44|16167.44|16248.91|16168.91|16247.44|16167.44|9
1729959350000|2024-10-26 16:15:50|16247.39|16167.39|16244.61|16164.61|16247.39|16167.39|16244.61|16164.61|10
1729959360000|2024-10-26 16:16:00|16244.41|16164.41|16239.74|16159.74|16244.41|16164.41|16239.74|16159.74|10
1729959370000|2024-10-26 16:16:10|16239.36|16159.36|16237.03|16157.03|16239.36|16159.36|16237.03|16157.03|9
1729959380000|2024-10-26 16:16:20|16236.93|16156.93|16235.94|16155.94|16236.93|16156.93|16235.72|16155.72|10
1729959390000|2024-10-26 16:16:30|16236.1|16156.1|16235.34|16155.34|16236.1|16156.1|16235.34|16155.34|9
1729959400000|2024-10-26 16:16:40|16235.06|16155.06|16233.74|16153.74|16235.06|16155.06|16233.74|16153.74|10
1729959410000|2024-10-26 16:16:50|16233.53|16153.53|16227.26|16147.26|16233.53|16153.53|16227.26|16147.26|10
1729959420000|2024-10-26 16:17:00|16227.43|16147.43|16228.59|16148.59|16229.34|16149.34|16227.43|16147.43|10
1729959430000|2024-10-26 16:17:10|16228.85|16148.85|16227.53|16147.53|16229.26|16149.26|16227.53|16147.53|10
1729959440000|2024-10-26 16:17:20|16227.59|16147.59|16227.44|16147.44|16227.59|16147.59|16227.29|16147.29|10
1729959450000|2024-10-26 16:17:30|16227.51|16147.51|16228.22|16148.22|16228.22|16148.22|16227.51|16147.51|9
1729959460000|2024-10-26 16:17:40|16228.19|16148.19|16229.53|16149.53|16229.61|16149.61|16228.19|16148.19|9
1729959470000|2024-10-26 16:17:50|16229.96|16149.96|16230.35|16150.35|16230.35|16150.35|16229.96|16149.96|9
1729959480000|2024-10-26 16:18:00|16230.43|16150.43|16227.48|16147.48|16230.56|16150.56|16227.48|16147.48|10
1729959490000|2024-10-26 16:18:10|16227.51|16147.51|16227.31|16147.31|16227.6|16147.6|16227.31|16147.31|10
1729959500000|2024-10-26 16:18:20|16227.58|16147.58|16229.18|16149.18|16229.18|16149.18|16227.46|16147.46|10
1729959510000|2024-10-26 16:18:30|16229.25|16149.25|16228.97|16148.97|16229.83|16149.83|16228.97|16148.97|10
1729959520000|2024-10-26 16:18:40|16228.79|16148.79|16228.65|16148.65|16228.79|16148.79|16228.54|16148.54|8
1729959530000|2024-10-26 16:18:50|16228.87|16148.87|16230.57|16150.57|16230.57|16150.57|16228.87|16148.87|9
1729959540000|2024-10-26 16:19:00|16230.69|16150.69|16231.82|16151.82|16231.82|16151.82|16230.67|16150.67|9
1729959550000|2024-10-26 16:19:10|16231.9|16151.9|16233.36|16153.36|16233.36|16153.36|16231.23|16151.23|9
1729959560000|2024-10-26 16:19:20|16233.65|16153.65|16235.15|16155.15|16235.15|16155.15|16233.65|16153.65|10
1729959570000|2024-10-26 16:19:30|16235.33|16155.33|16236.45|16156.45|16236.82|16156.82|16235.33|16155.33|10
1729959580000|2024-10-26 16:19:40|16236.44|16156.44|16238.58|16158.58|16238.58|16158.58|16236.44|16156.44|10
1729959590000|2024-10-26 16:19:50|16238.67|16158.67|16239.2|16159.2|16239.2|16159.2|16238.67|16158.67|9
1729959600000|2024-10-26 16:20:00|16239.23|16159.23|16240.35|16160.35|16240.37|16160.37|16238.35|16158.35|9
1729959610000|2024-10-26 16:20:10|16240.52|16160.52|16242.39|16162.39|16242.39|16162.39|16240.4|16160.4|9
1729959620000|2024-10-26 16:20:20|16242.53|16162.53|16243.17|16163.17|16243.17|16163.17|16242.53|16162.53|10
1729959630000|2024-10-26 16:20:30|16243.21|16163.21|16242.92|16162.92|16243.26|16163.26|16242.92|16162.92|6
1729959640000|2024-10-26 16:20:40|16242.84|16162.84|16243.03|16163.03|16243.08|16163.08|16242.76|16162.76|10
1729959650000|2024-10-26 16:20:50|16243.06|16163.06|16243.55|16163.55|16243.8|16163.8|16243.06|16163.06|8
1729959660000|2024-10-26 16:21:00|16243.53|16163.53|16243.73|16163.73|16243.74|16163.74|16243.53|16163.53|7
1729959670000|2024-10-26 16:21:10|16243.67|16163.67|16244.94|16164.94|16244.94|16164.94|16243.62|16163.62|10
1729959680000|2024-10-26 16:21:20|16244.92|16164.92|16246.15|16166.15|16246.15|16166.15|16244.92|16164.92|10
1729959690000|2024-10-26 16:21:30|16246.21|16166.21|16247.12|16167.12|16247.38|16167.38|16246.21|16166.21|10
1729959700000|2024-10-26 16:21:40|16247.34|16167.34|16249.75|16169.75|16249.75|16169.75|16247.34|16167.34|10
1729959710000|2024-10-26 16:21:50|16249.93|16169.93|16255.73|16175.73|16255.73|16175.73|16249.93|16169.93|10
1729959720000|2024-10-26 16:22:00|16255.91|16175.91|16257.46|16177.46|16258.24|16178.24|16255.91|16175.91|10
1729959730000|2024-10-26 16:22:10|16257.37|16177.37|16255.95|16175.95|16257.51|16177.51|16255.95|16175.95|10
1729959740000|2024-10-26 16:22:20|16257.48|16177.48|16257.18|16177.18|16258.06|16178.06|16257.08|16177.08|9
1729959750000|2024-10-26 16:22:30|16257.16|16177.16|16257.25|16177.25|16257.25|16177.25|16256.77|16176.77|10
1729959760000|2024-10-26 16:22:40|16257.27|16177.27|16257.64|16177.64|16257.87|16177.87|16257.27|16177.27|10
1729959770000|2024-10-26 16:22:50|16257.52|16177.52|16262.44|16182.44|16262.96|16182.96|16257.47|16177.47|10
1729959780000|2024-10-26 16:23:00|16262.46|16182.46|16263.51|16183.51|16263.61|16183.61|16262.46|16182.46|10
1729959790000|2024-10-26 16:23:10|16263.4|16183.4|16263.19|16183.19|16263.4|16183.4|16262.36|16182.36|8
1729959800000|2024-10-26 16:23:20|16263.31|16183.31|16263.15|16183.15|16263.41|16183.41|16263.14|16183.14|8
1729959810000|2024-10-26 16:23:30|16263.19|16183.19|16262.65|16182.65|16263.42|16183.42|16262.65|16182.65|9
1729959820000|2024-10-26 16:23:40|16262.55|16182.55|16260.93|16180.93|16262.55|16182.55|16260.93|16180.93|10
1729959830000|2024-10-26 16:23:50|16260.88|16180.88|16260.44|16180.44|16260.88|16180.88|16260.44|16180.44|7
1729959840000|2024-10-26 16:24:00|16260.35|16180.35|16259.7|16179.7|16260.39|16180.39|16259.67|16179.67|9
1729959850000|2024-10-26 16:24:10|16260.02|16180.02|16259.74|16179.74|16260.13|16180.13|16259.43|16179.43|10
1729959860000|2024-10-26 16:24:20|16259.73|16179.73|16261|16181|16261|16181|16259.73|16179.73|9
1729959870000|2024-10-26 16:24:30|16261.13|16181.13|16262.09|16182.09|16262.09|16182.09|16261.13|16181.13|9
1729959880000|2024-10-26 16:24:40|16262.21|16182.21|16264.01|16184.01|16264.01|16184.01|16262.21|16182.21|10
1729959890000|2024-10-26 16:24:50|16263.97|16183.97|16264.61|16184.61|16264.83|16184.83|16263.97|16183.97|10
1729959900000|2024-10-26 16:25:00|16264.75|16184.75|16265.52|16185.52|16265.52|16185.52|16264.75|16184.75|9
1729959910000|2024-10-26 16:25:10|16265.67|16185.67|16267.48|16187.48|16267.48|16187.48|16265.33|16185.33|10
1729959920000|2024-10-26 16:25:20|16268.16|16188.16|16269.68|16189.68|16269.68|16189.68|16268.16|16188.16|10
1729959930000|2024-10-26 16:25:30|16269.78|16189.78|16269.72|16189.72|16269.82|16189.82|16269.72|16189.72|7
1729959940000|2024-10-26 16:25:40|16269.75|16189.75|16271.14|16191.14|16271.53|16191.53|16269.75|16189.75|10
1729959950000|2024-10-26 16:25:50|16271.26|16191.26|16271|16191|16271.34|16191.34|16271|16191|10
1729959960000|2024-10-26 16:26:00|16271.03|16191.03|16271.18|16191.18|16271.18|16191.18|16271.01|16191.01|10
1729959970000|2024-10-26 16:26:10|16271.41|16191.41|16273.64|16193.64|16273.92|16193.92|16271.41|16191.41|10
1729959980000|2024-10-26 16:26:20|16273.85|16193.85|16274.6|16194.6|16274.6|16194.6|16273.85|16193.85|9
1729959990000|2024-10-26 16:26:30|16274.95|16194.95|16276.43|16196.43|16276.43|16196.43|16274.95|16194.95|10
1729960000000|2024-10-26 16:26:40|16276.6|16196.6|16277.19|16197.19|16277.19|16197.19|16276.6|16196.6|10
1729960010000|2024-10-26 16:26:50|16277.25|16197.25|16279.66|16199.66|16279.66|16199.66|16277.25|16197.25|10
1729960020000|2024-10-26 16:27:00|16280.01|16200.01|16283.66|16203.66|16283.66|16203.66|16280.01|16200.01|10
1729960030000|2024-10-26 16:27:10|16283.68|16203.68|16286.73|16206.73|16286.73|16206.73|16283.68|16203.68|10
1729960040000|2024-10-26 16:27:20|16286.67|16206.67|16289.71|16209.71|16289.71|16209.71|16286.67|16206.67|10
1729960050000|2024-10-26 16:27:30|16289.42|16209.42|16290.17|16210.17|16290.17|16210.17|16289.41|16209.41|9
1729960060000|2024-10-26 16:27:40|16290.18|16210.18|16293.67|16213.67|16293.67|16213.67|16290.18|16210.18|10
1729960070000|2024-10-26 16:27:50|16295.02|16215.02|16295.87|16215.87|16296.71|16216.71|16295.02|16215.02|8
1729960080000|2024-10-26 16:28:00|16295.9|16215.9|16297.14|16217.14|16297.21|16217.21|16295.9|16215.9|10
1729960090000|2024-10-26 16:28:10|16297.37|16217.37|16295.93|16215.93|16297.67|16217.67|16295.85|16215.85|10
1729960100000|2024-10-26 16:28:20|16295.97|16215.97|16295.15|16215.15|16295.97|16215.97|16295.15|16215.15|10
1729960110000|2024-10-26 16:28:30|16294.85|16214.85|16292.64|16212.64|16294.85|16214.85|16292.56|16212.56|10
1729960120000|2024-10-26 16:28:40|16292.66|16212.66|16293|16213|16293|16213|16291.22|16211.22|10
1729960130000|2024-10-26 16:28:50|16292.88|16212.88|16292.85|16212.85|16292.88|16212.88|16292.49|16212.49|9
1729960140000|2024-10-26 16:29:00|16293|16213|16293.79|16213.79|16293.79|16213.79|16293|16213|9
1729960150000|2024-10-26 16:29:10|16294.1|16214.1|16295.47|16215.47|16295.47|16215.47|16294.1|16214.1|10
1729960160000|2024-10-26 16:29:20|16295.57|16215.57|16295.09|16215.09|16295.73|16215.73|16295.09|16215.09|10
1729960170000|2024-10-26 16:29:30|16294.85|16214.85|16293.44|16213.44|16294.85|16214.85|16293.44|16213.44|9
1729960180000|2024-10-26 16:29:40|16293.48|16213.48|16292.21|16212.21|16293.48|16213.48|16292.21|16212.21|8
1729960190000|2024-10-26 16:29:50|16292.16|16212.16|16292.95|16212.95|16293.01|16213.01|16292.16|16212.16|10
1729960200000|2024-10-26 16:30:00|16292.98|16212.98|16294.32|16214.32|16294.32|16214.32|16292.98|16212.98|10
1729960210000|2024-10-26 16:30:10|16293.97|16213.97|16293.51|16213.51|16293.97|16213.97|16293.51|16213.51|10
1729960220000|2024-10-26 16:30:20|16293.37|16213.37|16292.64|16212.64|16293.65|16213.65|16292.54|16212.54|10
1729960230000|2024-10-26 16:30:30|16292.83|16212.83|16293.88|16213.88|16293.88|16213.88|16292.83|16212.83|8
1729960240000|2024-10-26 16:30:40|16293.9|16213.9|16293.15|16213.15|16293.9|16213.9|16293.1|16213.1|9
1729960250000|2024-10-26 16:30:50|16293.19|16213.19|16293.6|16213.6|16293.62|16213.62|16293.17|16213.17|10
1729960260000|2024-10-26 16:31:00|16293.63|16213.63|16294.47|16214.47|16294.47|16214.47|16293.29|16213.29|10
1729960270000|2024-10-26 16:31:10|16294.1|16214.1|16293.08|16213.08|16294.1|16214.1|16292.84|16212.84|10
1729960280000|2024-10-26 16:31:20|16293.37|16213.37|16294.03|16214.03|16294.03|16214.03|16293.22|16213.22|10
1729960290000|2024-10-26 16:31:30|16294.57|16214.57|16296.63|16216.63|16296.73|16216.73|16294.57|16214.57|10
1729960300000|2024-10-26 16:31:40|16296.5|16216.5|16298.67|16218.67|16298.67|16218.67|16296.5|16216.5|10
1729960310000|2024-10-26 16:31:50|16298.79|16218.79|16298.88|16218.88|16299.06|16219.06|16298.45|16218.45|10
1729960320000|2024-10-26 16:32:00|16298.16|16218.16|16298.34|16218.34|16298.38|16218.38|16297.53|16217.53|10
1729960330000|2024-10-26 16:32:10|16298.32|16218.32|16297.32|16217.32|16298.32|16218.32|16297.17|16217.17|10
1729960340000|2024-10-26 16:32:20|16297.33|16217.33|16298.42|16218.42|16298.58|16218.58|16297.33|16217.33|8
1729960350000|2024-10-26 16:32:30|16298.5|16218.5|16298.55|16218.55|16298.95|16218.95|16298.49|16218.49|10
1729960360000|2024-10-26 16:32:40|16298.69|16218.69|16298.36|16218.36|16298.81|16218.81|16298.36|16218.36|9
1729960370000|2024-10-26 16:32:50|16298.06|16218.06|16297.24|16217.24|16298.06|16218.06|16297.2|16217.2|10
1729960380000|2024-10-26 16:33:00|16297.2|16217.2|16298.39|16218.39|16298.4|16218.4|16297.07|16217.07|10
1729960390000|2024-10-26 16:33:10|16297.88|16217.88|16297.98|16217.98|16298.51|16218.51|16297.72|16217.72|10
1729960400000|2024-10-26 16:33:20|16297.74|16217.74|16297.68|16217.68|16297.74|16217.74|16297.53|16217.53|8
1729960410000|2024-10-26 16:33:30|16297.84|16217.84|16297.67|16217.67|16298.17|16218.17|16297.67|16217.67|10
1729960420000|2024-10-26 16:33:40|16297.68|16217.68|16297.35|16217.35|16297.79|16217.79|16297.27|16217.27|8
1729960430000|2024-10-26 16:33:50|16297.34|16217.34|16296.91|16216.91|16297.37|16217.37|16296.9|16216.9|10
1729960440000|2024-10-26 16:34:00|16296.89|16216.89|16296.67|16216.67|16296.9|16216.9|16296.67|16216.67|8
1729960450000|2024-10-26 16:34:10|16296.75|16216.75|16295.34|16215.34|16296.79|16216.79|16295.34|16215.34|10
1729960460000|2024-10-26 16:34:20|16295.75|16215.75|16295.59|16215.59|16295.75|16215.75|16295.37|16215.37|9
1729960470000|2024-10-26 16:34:30|16295.28|16215.28|16290.53|16210.53|16295.28|16215.28|16290.53|16210.53|10
1729960480000|2024-10-26 16:34:40|16290.46|16210.46|16289.34|16209.34|16290.46|16210.46|16289.34|16209.34|10
1729960490000|2024-10-26 16:34:50|16289.4|16209.4|16290.07|16210.07|16290.07|16210.07|16289.38|16209.38|9
1729960500000|2024-10-26 16:35:00|16290.11|16210.11|16289.5|16209.5|16290.11|16210.11|16289.5|16209.5|8
1729960510000|2024-10-26 16:35:10|16289.14|16209.14|16284.84|16204.84|16289.14|16209.14|16284.84|16204.84|10
1729960520000|2024-10-26 16:35:20|16284.61|16204.61|16282.47|16202.47|16284.61|16204.61|16282.47|16202.47|10
1729960530000|2024-10-26 16:35:30|16282.24|16202.24|16282.26|16202.26|16282.26|16202.26|16281.93|16201.93|9
1729960540000|2024-10-26 16:35:40|16282.34|16202.34|16282.55|16202.55|16282.55|16202.55|16282.34|16202.34|8
1729960550000|2024-10-26 16:35:50|16282.58|16202.58|16281.42|16201.42|16282.58|16202.58|16281.42|16201.42|10
1729960560000|2024-10-26 16:36:00|16281.59|16201.59|16280.27|16200.27|16281.59|16201.59|16280.27|16200.27|10
1729960570000|2024-10-26 16:36:10|16280.13|16200.13|16278.64|16198.64|16280.13|16200.13|16278.56|16198.56|10
1729960580000|2024-10-26 16:36:20|16277.13|16197.13|16277.03|16197.03|16277.34|16197.34|16276.75|16196.75|10
1729960590000|2024-10-26 16:36:30|16276.68|16196.68|16272.52|16192.52|16276.68|16196.68|16272.52|16192.52|9
1729960600000|2024-10-26 16:36:40|16272.06|16192.06|16272.81|16192.81|16272.81|16192.81|16272.06|16192.06|8
1729960610000|2024-10-26 16:36:50|16272.83|16192.83|16273.31|16193.31|16273.31|16193.31|16272.63|16192.63|10
1729960620000|2024-10-26 16:37:00|16273.5|16193.5|16274.49|16194.49|16274.55|16194.55|16273.5|16193.5|10
1729960630000|2024-10-26 16:37:10|16274.51|16194.51|16275.07|16195.07|16275.07|16195.07|16274.25|16194.25|10
1729960640000|2024-10-26 16:37:20|16275.26|16195.26|16276.87|16196.87|16276.87|16196.87|16275.26|16195.26|9
1729960650000|2024-10-26 16:37:30|16276.86|16196.86|16279.19|16199.19|16279.19|16199.19|16276.86|16196.86|9
1729960660000|2024-10-26 16:37:40|16279.02|16199.02|16278.53|16198.53|16279.02|16199.02|16278.53|16198.53|8
1729960670000|2024-10-26 16:37:50|16278.57|16198.57|16278.88|16198.88|16278.88|16198.88|16278.19|16198.19|10
1729960680000|2024-10-26 16:38:00|16278.86|16198.86|16277.72|16197.72|16278.86|16198.86|16277.54|16197.54|10
1729960690000|2024-10-26 16:38:10|16277.7|16197.7|16277.29|16197.29|16277.7|16197.7|16276.85|16196.85|9
1729960700000|2024-10-26 16:38:20|16277.26|16197.26|16276.13|16196.13|16277.38|16197.38|16275.79|16195.79|8
1729960710000|2024-10-26 16:38:30|16275.86|16195.86|16275.86|16195.86|16276.09|16196.09|16275.86|16195.86|10
1729960720000|2024-10-26 16:38:40|16275.88|16195.88|16274.22|16194.22|16275.88|16195.88|16274.22|16194.22|10
1729960730000|2024-10-26 16:38:50|16274.19|16194.19|16274.14|16194.14|16274.19|16194.19|16273.89|16193.89|10
1729960740000|2024-10-26 16:39:00|16274.13|16194.13|16276.72|16196.72|16276.72|16196.72|16273.93|16193.93|10
1729960750000|2024-10-26 16:39:10|16276.69|16196.69|16277.32|16197.32|16277.32|16197.32|16276.69|16196.69|10
1729960760000|2024-10-26 16:39:20|16277.35|16197.35|16276.8|16196.8|16277.35|16197.35|16276.33|16196.33|10
1729960770000|2024-10-26 16:39:30|16276.84|16196.84|16277.42|16197.42|16277.51|16197.51|16276.84|16196.84|10
1729960780000|2024-10-26 16:39:40|16277.36|16197.36|16277.27|16197.27|16277.38|16197.38|16277.25|16197.25|8
1729960790000|2024-10-26 16:39:50|16277.35|16197.35|16277.93|16197.93|16278.05|16198.05|16277.35|16197.35|10
1729960800000|2024-10-26 16:40:00|16277.97|16197.97|16278.75|16198.75|16278.75|16198.75|16277.74|16197.74|10
1729960810000|2024-10-26 16:40:10|16278.71|16198.71|16279.07|16199.07|16279.07|16199.07|16278.69|16198.69|7
1729960820000|2024-10-26 16:40:20|16279.1|16199.1|16280.05|16200.05|16280.31|16200.31|16279.1|16199.1|10
1729960830000|2024-10-26 16:40:30|16279.33|16199.33|16279.99|16199.99|16280.13|16200.13|16279.25|16199.25|10
1729960840000|2024-10-26 16:40:40|16280.31|16200.31|16281.7|16201.7|16281.7|16201.7|16280.31|16200.31|9
1729960850000|2024-10-26 16:40:50|16281.72|16201.72|16282.2|16202.2|16282.2|16202.2|16281.72|16201.72|9
1729960860000|2024-10-26 16:41:00|16283.06|16203.06|16283.26|16203.26|16283.79|16203.79|16283.06|16203.06|10
1729960870000|2024-10-26 16:41:10|16283.21|16203.21|16283.87|16203.87|16283.87|16203.87|16283.14|16203.14|9
1729960880000|2024-10-26 16:41:20|16283.9|16203.9|16283.42|16203.42|16284|16204|16283.38|16203.38|10
1729960890000|2024-10-26 16:41:30|16283.39|16203.39|16285.63|16205.63|16285.63|16205.63|16283.39|16203.39|8
1729960900000|2024-10-26 16:41:40|16285.65|16205.65|16286.87|16206.87|16286.87|16206.87|16285.44|16205.44|10
1729960910000|2024-10-26 16:41:50|16286.94|16206.94|16288.25|16208.25|16288.25|16208.25|16286.87|16206.87|10
1729960920000|2024-10-26 16:42:00|16288.3|16208.3|16289.48|16209.48|16289.49|16209.49|16288.29|16208.29|10
1729960930000|2024-10-26 16:42:10|16289.49|16209.49|16290.84|16210.84|16290.84|16210.84|16289.48|16209.48|10
1729960940000|2024-10-26 16:42:20|16290.96|16210.96|16291|16211|16291.16|16211.16|16290.96|16210.96|10
1729960950000|2024-10-26 16:42:30|16291.03|16211.03|16290.39|16210.39|16291.03|16211.03|16290.39|16210.39|9
1729960960000|2024-10-26 16:42:40|16290.34|16210.34|16290|16210|16290.34|16210.34|16290|16210|9
1729960970000|2024-10-26 16:42:50|16290.1|16210.1|16289.83|16209.83|16290.1|16210.1|16289.83|16209.83|10
1729960980000|2024-10-26 16:43:00|16289.94|16209.94|16289.32|16209.32|16290.05|16210.05|16289.32|16209.32|10
1729960990000|2024-10-26 16:43:10|16288.98|16208.98|16288.55|16208.55|16288.98|16208.98|16288.35|16208.35|8
1729961000000|2024-10-26 16:43:20|16288.66|16208.66|16289.26|16209.26|16289.26|16209.26|16288.24|16208.24|10
1729961010000|2024-10-26 16:43:30|16289.67|16209.67|16290.38|16210.38|16290.4|16210.4|16289.67|16209.67|10
1729961020000|2024-10-26 16:43:40|16290.36|16210.36|16291.08|16211.08|16291.08|16211.08|16290.34|16210.34|9
1729961030000|2024-10-26 16:43:50|16291.19|16211.19|16291.49|16211.49|16291.56|16211.56|16291.19|16211.19|10
1729961040000|2024-10-26 16:44:00|16291.45|16211.45|16290.59|16210.59|16291.45|16211.45|16290.59|16210.59|10
1729961050000|2024-10-26 16:44:10|16290.6|16210.6|16289.51|16209.51|16290.62|16210.62|16289.51|16209.51|10
1729961060000|2024-10-26 16:44:20|16289.45|16209.45|16289.7|16209.7|16289.7|16209.7|16289.35|16209.35|8
1729961070000|2024-10-26 16:44:30|16289.79|16209.79|16290.37|16210.37|16290.4|16210.4|16289.79|16209.79|9
1729961080000|2024-10-26 16:44:40|16290.36|16210.36|16290.59|16210.59|16290.63|16210.63|16290.36|16210.36|9
1729961090000|2024-10-26 16:44:50|16290.67|16210.67|16289.86|16209.86|16291.54|16211.54|16289.73|16209.73|10
1729961100000|2024-10-26 16:45:00|16290.76|16210.76|16290.85|16210.85|16291.52|16211.52|16290.76|16210.76|10
1729961110000|2024-10-26 16:45:10|16290.89|16210.89|16290.78|16210.78|16291.02|16211.02|16290.68|16210.68|9
1729961120000|2024-10-26 16:45:20|16290.8|16210.8|16291.11|16211.11|16291.11|16211.11|16290.8|16210.8|9
1729961130000|2024-10-26 16:45:30|16291.14|16211.14|16292.7|16212.7|16292.7|16212.7|16290.47|16210.47|10
1729961140000|2024-10-26 16:45:40|16292.74|16212.74|16292.96|16212.96|16292.96|16212.96|16292.74|16212.74|9
1729961150000|2024-10-26 16:45:50|16292.97|16212.97|16295.23|16215.23|16295.23|16215.23|16292.97|16212.97|9
1729961160000|2024-10-26 16:46:00|16295.25|16215.25|16295.55|16215.55|16295.55|16215.55|16295.2|16215.2|9
1729961170000|2024-10-26 16:46:10|16295.39|16215.39|16296.9|16216.9|16296.9|16216.9|16295.25|16215.25|10
1729961180000|2024-10-26 16:46:20|16296.96|16216.96|16295.02|16215.02|16297.05|16217.05|16294.84|16214.84|8
1729961190000|2024-10-26 16:46:30|16295|16215|16296.52|16216.52|16296.62|16216.62|16294.84|16214.84|10
1729961200000|2024-10-26 16:46:40|16296.51|16216.51|16301.84|16221.84|16301.84|16221.84|16296.51|16216.51|10
1729961210000|2024-10-26 16:46:50|16302.47|16222.47|16303.66|16223.66|16303.96|16223.96|16302.47|16222.47|10
1729961220000|2024-10-26 16:47:00|16303.94|16223.94|16304.38|16224.38|16304.38|16224.38|16303.4|16223.4|10
1729961230000|2024-10-26 16:47:10|16304.42|16224.42|16304.32|16224.32|16304.82|16224.82|16304.32|16224.32|9
1729961240000|2024-10-26 16:47:20|16304.26|16224.26|16304.52|16224.52|16304.7|16224.7|16304.26|16224.26|8
1729961250000|2024-10-26 16:47:30|16304.44|16224.44|16304.92|16224.92|16305.03|16225.03|16304.39|16224.39|9
1729961260000|2024-10-26 16:47:40|16305.66|16225.66|16304.22|16224.22|16305.66|16225.66|16304.22|16224.22|10
1729961270000|2024-10-26 16:47:50|16304.44|16224.44|16304.41|16224.41|16304.6|16224.6|16304.38|16224.38|9
1729961280000|2024-10-26 16:48:00|16304.42|16224.42|16307.72|16227.72|16307.72|16227.72|16304.37|16224.37|10
1729961290000|2024-10-26 16:48:10|16308.11|16228.11|16310.98|16230.98|16311.03|16231.03|16308.11|16228.11|10
1729961300000|2024-10-26 16:48:20|16311.34|16231.34|16312.22|16232.22|16312.22|16232.22|16311.32|16231.32|9
1729961310000|2024-10-26 16:48:30|16312.34|16232.34|16314.6|16234.6|16314.6|16234.6|16312.34|16232.34|10
1729961320000|2024-10-26 16:48:40|16314.57|16234.57|16317.16|16237.16|16317.16|16237.16|16314.57|16234.57|10
1729961330000|2024-10-26 16:48:50|16317.06|16237.06|16317.65|16237.65|16317.65|16237.65|16317.06|16237.06|10
1729961340000|2024-10-26 16:49:00|16317.56|16237.56|16317.67|16237.67|16318.31|16238.31|16317.34|16237.34|9
1729961350000|2024-10-26 16:49:10|16318.04|16238.04|16319.07|16239.07|16319.07|16239.07|16318.04|16238.04|9
1729961360000|2024-10-26 16:49:20|16318.68|16238.68|16317.89|16237.89|16318.82|16238.82|16317.89|16237.89|10
1729961370000|2024-10-26 16:49:30|16317.74|16237.74|16318.09|16238.09|16318.09|16238.09|16317.73|16237.73|8
1729961380000|2024-10-26 16:49:40|16318.1|16238.1|16318.79|16238.79|16318.79|16238.79|16318.1|16238.1|10
1729961390000|2024-10-26 16:49:50|16318.9|16238.9|16319.55|16239.55|16319.55|16239.55|16318.9|16238.9|9
1729961400000|2024-10-26 16:50:00|16319.23|16239.23|16318.79|16238.79|16319.42|16239.42|16318.73|16238.73|9
1729961410000|2024-10-26 16:50:10|16319.09|16239.09|16318.26|16238.26|16319.3|16239.3|16318.26|16238.26|10
1729961420000|2024-10-26 16:50:20|16318.37|16238.37|16319.17|16239.17|16319.17|16239.17|16318.37|16238.37|8
1729961430000|2024-10-26 16:50:30|16319.06|16239.06|16318.88|16238.88|16319.06|16239.06|16318.59|16238.59|9
1729961440000|2024-10-26 16:50:40|16318.85|16238.85|16318.8|16238.8|16318.85|16238.85|16318.68|16238.68|9
1729961450000|2024-10-26 16:50:50|16318.59|16238.59|16318.11|16238.11|16318.59|16238.59|16317.93|16237.93|10
1729961460000|2024-10-26 16:51:00|16318.15|16238.15|16318.88|16238.88|16318.88|16238.88|16317.69|16237.69|10
1729961470000|2024-10-26 16:51:10|16319.15|16239.15|16319.31|16239.31|16320.04|16240.04|16319.15|16239.15|10
1729961480000|2024-10-26 16:51:20|16319.17|16239.17|16317.38|16237.38|16319.17|16239.17|16317.36|16237.36|10
1729961490000|2024-10-26 16:51:30|16316.61|16236.61|16315.11|16235.11|16316.61|16236.61|16315.11|16235.11|9
1729961500000|2024-10-26 16:51:40|16315.25|16235.25|16312.71|16232.71|16315.25|16235.25|16312.52|16232.52|10
1729961510000|2024-10-26 16:51:50|16312.77|16232.77|16309.1|16229.1|16312.78|16232.78|16309.1|16229.1|9
1729961520000|2024-10-26 16:52:00|16308.45|16228.45|16306.84|16226.84|16308.45|16228.45|16306.84|16226.84|9
1729961530000|2024-10-26 16:52:10|16306.65|16226.65|16306.26|16226.26|16306.77|16226.77|16306.16|16226.16|9
1729961540000|2024-10-26 16:52:20|16306.15|16226.15|16306.96|16226.96|16306.96|16226.96|16304.98|16224.98|10
1729961550000|2024-10-26 16:52:30|16306.93|16226.93|16305.96|16225.96|16307|16227|16305.96|16225.96|10
1729961560000|2024-10-26 16:52:40|16306.15|16226.15|16306.52|16226.52|16306.52|16226.52|16306.15|16226.15|9
1729961570000|2024-10-26 16:52:50|16306.33|16226.33|16305.78|16225.78|16306.33|16226.33|16305.67|16225.67|10
1729961580000|2024-10-26 16:53:00|16305.81|16225.81|16305.39|16225.39|16305.97|16225.97|16305.39|16225.39|9
1729961590000|2024-10-26 16:53:10|16305.32|16225.32|16303.75|16223.75|16305.63|16225.63|16303.75|16223.75|9
1729961600000|2024-10-26 16:53:20|16303.43|16223.43|16302.92|16222.92|16303.43|16223.43|16302.92|16222.92|7
1729961610000|2024-10-26 16:53:30|16303.06|16223.06|16304.74|16224.74|16304.74|16224.74|16303.06|16223.06|10
1729961620000|2024-10-26 16:53:40|16304.92|16224.92|16304.33|16224.33|16305.02|16225.02|16304.33|16224.33|9
1729961630000|2024-10-26 16:53:50|16304.31|16224.31|16304.58|16224.58|16304.58|16224.58|16304.14|16224.14|10
1729961640000|2024-10-26 16:54:00|16304.63|16224.63|16302.33|16222.33|16304.63|16224.63|16302.33|16222.33|9
1729961650000|2024-10-26 16:54:10|16302.29|16222.29|16302.08|16222.08|16302.3|16222.3|16301.85|16221.85|10
1729961660000|2024-10-26 16:54:20|16302.1|16222.1|16300.93|16220.93|16302.1|16222.1|16300.81|16220.81|10
1729961670000|2024-10-26 16:54:30|16300.91|16220.91|16300.73|16220.73|16300.91|16220.91|16300.36|16220.36|8
1729961680000|2024-10-26 16:54:40|16300.72|16220.72|16300.28|16220.28|16300.74|16220.74|16300.23|16220.23|8
1729961690000|2024-10-26 16:54:50|16300.27|16220.27|16301.81|16221.81|16301.81|16221.81|16300.27|16220.27|8
1729961700000|2024-10-26 16:55:00|16302.39|16222.39|16303.93|16223.93|16303.93|16223.93|16302.37|16222.37|8
1729961710000|2024-10-26 16:55:10|16303.95|16223.95|16303.7|16223.7|16303.95|16223.95|16303.65|16223.65|8
1729961720000|2024-10-26 16:55:20|16302.63|16222.63|16301.43|16221.43|16302.63|16222.63|16301.43|16221.43|10
1729961730000|2024-10-26 16:55:30|16301.42|16221.42|16301.98|16221.98|16301.98|16221.98|16301.37|16221.37|9
1729961740000|2024-10-26 16:55:40|16301.9|16221.9|16301.36|16221.36|16301.9|16221.9|16301.36|16221.36|9
1729961750000|2024-10-26 16:55:50|16301.06|16221.06|16301.2|16221.2|16301.21|16221.21|16300.84|16220.84|10
1729961760000|2024-10-26 16:56:00|16301.22|16221.22|16298.6|16218.6|16301.22|16221.22|16298.59|16218.59|8
1729961770000|2024-10-26 16:56:10|16297.59|16217.59|16298.88|16218.88|16298.88|16218.88|16297.59|16217.59|9
1729961780000|2024-10-26 16:56:20|16299.04|16219.04|16300.23|16220.23|16300.44|16220.44|16299.04|16219.04|10
1729961790000|2024-10-26 16:56:30|16300.13|16220.13|16299.86|16219.86|16300.35|16220.35|16299.86|16219.86|9
1729961800000|2024-10-26 16:56:40|16300.02|16220.02|16302.53|16222.53|16302.56|16222.56|16300.02|16220.02|9
1729961810000|2024-10-26 16:56:50|16302.5|16222.5|16300.26|16220.26|16302.51|16222.51|16300.26|16220.26|10
1729961820000|2024-10-26 16:57:00|16300.18|16220.18|16300.1|16220.1|16300.96|16220.96|16300.1|16220.1|9
1729961830000|2024-10-26 16:57:10|16299.45|16219.45|16300.09|16220.09|16300.09|16220.09|16299.2|16219.2|10
1729961840000|2024-10-26 16:57:20|16300.18|16220.18|16300.69|16220.69|16300.69|16220.69|16300.18|16220.18|8
1729961850000|2024-10-26 16:57:30|16301.4|16221.4|16302.69|16222.69|16302.85|16222.85|16301.33|16221.33|8
1729961860000|2024-10-26 16:57:40|16302.64|16222.64|16302.84|16222.84|16302.87|16222.87|16302.58|16222.58|7
1729961870000|2024-10-26 16:57:50|16302.89|16222.89|16305.01|16225.01|16305.01|16225.01|16302.89|16222.89|10
1729961880000|2024-10-26 16:58:00|16305.2|16225.2|16305.33|16225.33|16305.37|16225.37|16305.2|16225.2|8
1729961890000|2024-10-26 16:58:10|16305.31|16225.31|16304.06|16224.06|16305.31|16225.31|16304.06|16224.06|10
1729961900000|2024-10-26 16:58:20|16304|16224|16303.52|16223.52|16304|16224|16303.52|16223.52|9
1729961910000|2024-10-26 16:58:30|16302.89|16222.89|16301.84|16221.84|16302.89|16222.89|16301.84|16221.84|10
1729961920000|2024-10-26 16:58:40|16301.81|16221.81|16302.43|16222.43|16302.64|16222.64|16301.79|16221.79|9
1729961930000|2024-10-26 16:58:50|16302.77|16222.77|16303.38|16223.38|16303.41|16223.41|16302.77|16222.77|9
1729961940000|2024-10-26 16:59:00|16303.65|16223.65|16304.43|16224.43|16304.81|16224.81|16303.65|16223.65|10
1729961950000|2024-10-26 16:59:10|16304.22|16224.22|16304.11|16224.11|16304.22|16224.22|16304.07|16224.07|8
1729961960000|2024-10-26 16:59:20|16304.19|16224.19|16305.16|16225.16|16305.16|16225.16|16304.19|16224.19|9
1729961970000|2024-10-26 16:59:30|16305.32|16225.32|16305.64|16225.64|16305.68|16225.68|16305.32|16225.32|9
1729961980000|2024-10-26 16:59:40|16305.62|16225.62|16305.41|16225.41|16305.64|16225.64|16305.35|16225.35|10
1729961990000|2024-10-26 16:59:50|16305.42|16225.42|16305.38|16225.38|16305.51|16225.51|16305.28|16225.28|9
1729962000000|2024-10-26 17:00:00|16305.44|16225.44|16309.51|16229.51|16310.59|16230.59|16305.39|16225.39|9
1729962010000|2024-10-26 17:00:10|16309.43|16229.43|16310.24|16230.24|16310.24|16230.24|16309.43|16229.43|10
1729962020000|2024-10-26 17:00:20|16310.27|16230.27|16311.1|16231.1|16311.1|16231.1|16310.2|16230.2|9
1729962030000|2024-10-26 17:00:30|16311.06|16231.06|16310.85|16230.85|16311.43|16231.43|16310.85|16230.85|10
1729962040000|2024-10-26 17:00:40|16310.78|16230.78|16314.81|16234.81|16314.81|16234.81|16310.78|16230.78|10
1729962050000|2024-10-26 17:00:50|16314.86|16234.86|16317.1|16237.1|16317.1|16237.1|16314.86|16234.86|10
1729962060000|2024-10-26 17:01:00|16317.14|16237.14|16318.79|16238.79|16318.79|16238.79|16317.14|16237.14|10
1729962070000|2024-10-26 17:01:10|16320.14|16240.14|16318|16238|16320.55|16240.55|16318|16238|10
1729962080000|2024-10-26 17:01:20|16317.93|16237.93|16316.52|16236.52|16317.93|16237.93|16316.46|16236.46|8
1729962090000|2024-10-26 17:01:30|16316.61|16236.61|16317.2|16237.2|16317.65|16237.65|16316.61|16236.61|10
1729962100000|2024-10-26 17:01:40|16317.21|16237.21|16315.93|16235.93|16317.21|16237.21|16315.93|16235.93|9
1729962110000|2024-10-26 17:01:50|16315.58|16235.58|16314.11|16234.11|16315.58|16235.58|16314.11|16234.11|9
1729962120000|2024-10-26 17:02:00|16313.99|16233.99|16313.79|16233.79|16314.02|16234.02|16313.79|16233.79|10
1729962130000|2024-10-26 17:02:10|16313.59|16233.59|16312.42|16232.42|16313.59|16233.59|16312.31|16232.31|9
1729962140000|2024-10-26 17:02:20|16312.39|16232.39|16312|16232|16312.41|16232.41|16312|16232|8
1729962150000|2024-10-26 17:02:30|16311.9|16231.9|16314.61|16234.61|16314.61|16234.61|16311.9|16231.9|10
1729962160000|2024-10-26 17:02:40|16314.47|16234.47|16316.1|16236.1|16316.12|16236.12|16314.47|16234.47|10
1729962170000|2024-10-26 17:02:50|16316.04|16236.04|16314.78|16234.78|16316.04|16236.04|16314.34|16234.34|10
1729962180000|2024-10-26 17:03:00|16314.8|16234.8|16314.23|16234.23|16314.8|16234.8|16314.19|16234.19|10
1729962190000|2024-10-26 17:03:10|16314.19|16234.19|16313.07|16233.07|16314.19|16234.19|16313.07|16233.07|10
1729962200000|2024-10-26 17:03:20|16313.03|16233.03|16311.52|16231.52|16313.03|16233.03|16311.52|16231.52|9
1729962210000|2024-10-26 17:03:30|16312.01|16232.01|16312.96|16232.96|16313.1|16233.1|16312.01|16232.01|9
1729962220000|2024-10-26 17:03:40|16313.28|16233.28|16313.22|16233.22|16313.39|16233.39|16313.22|16233.22|8
1729962230000|2024-10-26 17:03:50|16313.23|16233.23|16313.08|16233.08|16313.23|16233.23|16313.07|16233.07|5
1729962240000|2024-10-26 17:04:00|16313.11|16233.11|16313.63|16233.63|16313.77|16233.77|16313.11|16233.11|8
1729962250000|2024-10-26 17:04:10|16313.38|16233.38|16317.93|16237.93|16317.98|16237.98|16313.33|16233.33|9
1729962260000|2024-10-26 17:04:20|16317.91|16237.91|16318.68|16238.68|16318.97|16238.97|16317.9|16237.9|10
1729962270000|2024-10-26 17:04:30|16319.04|16239.04|16319.05|16239.05|16319.28|16239.28|16318.97|16238.97|10
1729962280000|2024-10-26 17:04:40|16319.32|16239.32|16320.52|16240.52|16320.52|16240.52|16319.32|16239.32|7
1729962290000|2024-10-26 17:04:50|16320.53|16240.53|16319.99|16239.99|16320.53|16240.53|16319.99|16239.99|9
1729962300000|2024-10-26 17:05:00|16319.97|16239.97|16318.62|16238.62|16319.97|16239.97|16318.62|16238.62|10
1729962310000|2024-10-26 17:05:10|16318.6|16238.6|16316.69|16236.69|16318.6|16238.6|16316.56|16236.56|10
1729962320000|2024-10-26 17:05:20|16316.87|16236.87|16315.47|16235.47|16316.87|16236.87|16315.47|16235.47|10
1729962330000|2024-10-26 17:05:30|16314.98|16234.98|16315.25|16235.25|16315.25|16235.25|16314.55|16234.55|10
1729962340000|2024-10-26 17:05:40|16315.15|16235.15|16314.88|16234.88|16315.15|16235.15|16314.78|16234.78|9
1729962350000|2024-10-26 17:05:50|16314.86|16234.86|16314.6|16234.6|16315.11|16235.11|16314.6|16234.6|9
1729962360000|2024-10-26 17:06:00|16314.72|16234.72|16312.59|16232.59|16314.72|16234.72|16312.31|16232.31|10
1729962370000|2024-10-26 17:06:10|16312.66|16232.66|16313.41|16233.41|16313.63|16233.63|16312.66|16232.66|10
1729962380000|2024-10-26 17:06:20|16313.38|16233.38|16314.51|16234.51|16314.51|16234.51|16313.32|16233.32|9
1729962390000|2024-10-26 17:06:30|16314.7|16234.7|16314.32|16234.32|16314.87|16234.87|16314.12|16234.12|9
1729962400000|2024-10-26 17:06:40|16314.24|16234.24|16314.45|16234.45|16314.46|16234.46|16314.2|16234.2|10
1729962410000|2024-10-26 17:06:50|16314.47|16234.47|16314.55|16234.55|16314.66|16234.66|16314.42|16234.42|10
1729962420000|2024-10-26 17:07:00|16314.64|16234.64|16313.93|16233.93|16314.69|16234.69|16313.93|16233.93|9
1729962430000|2024-10-26 17:07:10|16314.01|16234.01|16312.83|16232.83|16314.01|16234.01|16312.83|16232.83|10
1729962440000|2024-10-26 17:07:20|16312.82|16232.82|16313.72|16233.72|16314.2|16234.2|16312.82|16232.82|10
1729962450000|2024-10-26 17:07:30|16313.54|16233.54|16313.63|16233.63|16313.63|16233.63|16313.35|16233.35|10
1729962460000|2024-10-26 17:07:40|16313.68|16233.68|16314.76|16234.76|16314.76|16234.76|16313.55|16233.55|9
1729962470000|2024-10-26 17:07:50|16314.81|16234.81|16316.19|16236.19|16316.19|16236.19|16314.81|16234.81|10
1729962480000|2024-10-26 17:08:00|16316.67|16236.67|16319.46|16239.46|16319.5|16239.5|16316.67|16236.67|10
1729962490000|2024-10-26 17:08:10|16319.62|16239.62|16320.82|16240.82|16321.04|16241.04|16319.62|16239.62|10
1729962500000|2024-10-26 17:08:20|16320.92|16240.92|16321.66|16241.66|16321.66|16241.66|16320.85|16240.85|10
1729962510000|2024-10-26 17:08:30|16321.61|16241.61|16320.36|16240.36|16321.61|16241.61|16320.36|16240.36|8
1729962520000|2024-10-26 17:08:40|16320.53|16240.53|16320.13|16240.13|16320.53|16240.53|16320.11|16240.11|10
1729962530000|2024-10-26 17:08:50|16320.08|16240.08|16319.79|16239.79|16320.17|16240.17|16319.79|16239.79|9
1729962540000|2024-10-26 17:09:00|16319.78|16239.78|16320.36|16240.36|16320.46|16240.46|16319.78|16239.78|9
1729962550000|2024-10-26 17:09:10|16320.07|16240.07|16320.6|16240.6|16320.6|16240.6|16319.99|16239.99|9
1729962560000|2024-10-26 17:09:20|16320.24|16240.24|16319.16|16239.16|16320.6|16240.6|16319.16|16239.16|10
1729962570000|2024-10-26 17:09:30|16318.92|16238.92|16318.45|16238.45|16318.92|16238.92|16318.34|16238.34|9
1729962580000|2024-10-26 17:09:40|16318.49|16238.49|16316.93|16236.93|16318.49|16238.49|16315.84|16235.84|10
1729962590000|2024-10-26 17:09:50|16317.37|16237.37|16318.45|16238.45|16318.45|16238.45|16316.29|16236.29|10
1729962600000|2024-10-26 17:10:00|16318.93|16238.93|16319.26|16239.26|16319.56|16239.56|16318.93|16238.93|10
1729962610000|2024-10-26 17:10:10|16318.96|16238.96|16317.31|16237.31|16319.19|16239.19|16317.31|16237.31|10
1729962620000|2024-10-26 17:10:20|16317.04|16237.04|16317.8|16237.8|16317.8|16237.8|16316.83|16236.83|9
1729962630000|2024-10-26 17:10:30|16317.92|16237.92|16317.85|16237.85|16317.94|16237.94|16317.85|16237.85|8
1729962640000|2024-10-26 17:10:40|16317.93|16237.93|16322.13|16242.13|16322.13|16242.13|16317.83|16237.83|10
1729962650000|2024-10-26 17:10:50|16322.33|16242.33|16322.61|16242.61|16322.63|16242.63|16322.29|16242.29|9
1729962660000|2024-10-26 17:11:00|16322.63|16242.63|16324.81|16244.81|16324.81|16244.81|16322.63|16242.63|9
1729962670000|2024-10-26 17:11:10|16324.93|16244.93|16324.79|16244.79|16325.24|16245.24|16324.71|16244.71|9
1729962680000|2024-10-26 17:11:20|16324.83|16244.83|16325.31|16245.31|16325.5|16245.5|16324.83|16244.83|10
1729962690000|2024-10-26 17:11:30|16325.08|16245.08|16324.6|16244.6|16325.08|16245.08|16324.46|16244.46|10
1729962700000|2024-10-26 17:11:40|16324.67|16244.67|16322.88|16242.88|16324.67|16244.67|16322.88|16242.88|10
1729962710000|2024-10-26 17:11:50|16323.05|16243.05|16325.1|16245.1|16325.1|16245.1|16322.98|16242.98|10
1729962720000|2024-10-26 17:12:00|16325.11|16245.11|16326.06|16246.06|16326.06|16246.06|16325.11|16245.11|10
1729962730000|2024-10-26 17:12:10|16326.07|16246.07|16326.17|16246.17|16326.17|16246.17|16326.07|16246.07|7
1729962740000|2024-10-26 17:12:20|16326.04|16246.04|16324.5|16244.5|16326.06|16246.06|16324.45|16244.45|10
1729962750000|2024-10-26 17:12:30|16324.51|16244.51|16325.38|16245.38|16325.38|16245.38|16324.51|16244.51|9
1729962760000|2024-10-26 17:12:40|16325.35|16245.35|16324.1|16244.1|16325.35|16245.35|16324.1|16244.1|10
1729962770000|2024-10-26 17:12:50|16323.78|16243.78|16321.91|16241.91|16323.78|16243.78|16321.91|16241.91|10
1729962780000|2024-10-26 17:13:00|16321.69|16241.69|16321.99|16241.99|16321.99|16241.99|16321.69|16241.69|8
1729962790000|2024-10-26 17:13:10|16321.97|16241.97|16320.88|16240.88|16321.99|16241.99|16320.88|16240.88|10
1729962800000|2024-10-26 17:13:20|16320.77|16240.77|16319.96|16239.96|16320.77|16240.77|16319.8|16239.8|10
1729962810000|2024-10-26 17:13:30|16319.97|16239.97|16318.52|16238.52|16320.03|16240.03|16318.52|16238.52|10
1729962820000|2024-10-26 17:13:40|16318.42|16238.42|16317.74|16237.74|16318.42|16238.42|16317.55|16237.55|10
1729962830000|2024-10-26 17:13:50|16317.76|16237.76|16315.83|16235.83|16317.81|16237.81|16315.8|16235.8|9
1729962840000|2024-10-26 17:14:00|16316.04|16236.04|16317.16|16237.16|16317.16|16237.16|16316.04|16236.04|10
1729962850000|2024-10-26 17:14:10|16317.18|16237.18|16316.37|16236.37|16317.18|16237.18|16316.37|16236.37|10
1729962860000|2024-10-26 17:14:20|16316.39|16236.39|16316.16|16236.16|16316.44|16236.44|16316.16|16236.16|9
1729962870000|2024-10-26 17:14:30|16316.07|16236.07|16317.33|16237.33|16317.48|16237.48|16315.81|16235.81|10
1729962880000|2024-10-26 17:14:40|16317.3|16237.3|16317.43|16237.43|16317.46|16237.46|16317.15|16237.15|8
1729962890000|2024-10-26 17:14:50|16317.44|16237.44|16316.82|16236.82|16317.46|16237.46|16316.82|16236.82|8
1729962900000|2024-10-26 17:15:00|16316.76|16236.76|16318|16238|16318|16238|16316.76|16236.76|8
1729962910000|2024-10-26 17:15:10|16317.87|16237.87|16317.67|16237.67|16317.87|16237.87|16317.39|16237.39|10
1729962920000|2024-10-26 17:15:20|16317.69|16237.69|16317.74|16237.74|16317.81|16237.81|16317.57|16237.57|8
1729962930000|2024-10-26 17:15:30|16317.81|16237.81|16317.78|16237.78|16317.81|16237.81|16317.74|16237.74|8
1729962940000|2024-10-26 17:15:40|16317.79|16237.79|16318.68|16238.68|16318.68|16238.68|16317.43|16237.43|7
1729962950000|2024-10-26 17:15:50|16319.03|16239.03|16320.25|16240.25|16320.25|16240.25|16319.03|16239.03|9
1729962960000|2024-10-26 17:16:00|16320.34|16240.34|16321.56|16241.56|16321.56|16241.56|16320.34|16240.34|10
1729962970000|2024-10-26 17:16:10|16322.01|16242.01|16321.86|16241.86|16322.32|16242.32|16321.86|16241.86|9
1729962980000|2024-10-26 17:16:20|16321.77|16241.77|16321.1|16241.1|16321.77|16241.77|16321.1|16241.1|7
1729962990000|2024-10-26 17:16:30|16321.07|16241.07|16321.49|16241.49|16321.55|16241.55|16321.07|16241.07|7
1729963000000|2024-10-26 17:16:40|16320.57|16240.57|16319.89|16239.89|16320.57|16240.57|16319.89|16239.89|8
1729963010000|2024-10-26 17:16:50|16319.86|16239.86|16320.23|16240.23|16320.23|16240.23|16319.77|16239.77|9
1729963020000|2024-10-26 17:17:00|16320.22|16240.22|16319.99|16239.99|16320.22|16240.22|16319.79|16239.79|8
1729963030000|2024-10-26 17:17:10|16320.34|16240.34|16320.84|16240.84|16320.84|16240.84|16320.34|16240.34|10
1729963040000|2024-10-26 17:17:20|16321.55|16241.55|16321.41|16241.41|16322.43|16242.43|16321.41|16241.41|9
1729963050000|2024-10-26 17:17:30|16321.12|16241.12|16319.61|16239.61|16321.12|16241.12|16319.61|16239.61|10
1729963060000|2024-10-26 17:17:40|16319.41|16239.41|16318.74|16238.74|16319.41|16239.41|16318.74|16238.74|9
1729963070000|2024-10-26 17:17:50|16318.69|16238.69|16318.26|16238.26|16318.75|16238.75|16318.26|16238.26|10
1729963080000|2024-10-26 17:18:00|16318.23|16238.23|16318.55|16238.55|16318.55|16238.55|16318.03|16238.03|10
1729963090000|2024-10-26 17:18:10|16318.37|16238.37|16313.35|16233.35|16318.37|16238.37|16313.35|16233.35|10
1729963100000|2024-10-26 17:18:20|16313.33|16233.33|16313.38|16233.38|16315.8|16235.8|16305.52|16225.52|9
1729963110000|2024-10-26 17:18:30|16313.31|16233.31|16313.05|16233.05|16313.31|16233.31|16312.75|16232.75|9
1729963120000|2024-10-26 17:18:40|16312.74|16232.74|16312.71|16232.71|16313.21|16233.21|16312.69|16232.69|10
1729963130000|2024-10-26 17:18:50|16312.78|16232.78|16316|16236|16316|16236|16312.17|16232.17|10
1729963140000|2024-10-26 17:19:00|16316.82|16236.82|16318.79|16238.79|16318.79|16238.79|16316.82|16236.82|10
1729963150000|2024-10-26 17:19:10|16318.92|16238.92|16320.84|16240.84|16320.84|16240.84|16318.92|16238.92|10
1729963160000|2024-10-26 17:19:20|16321|16241|16321.58|16241.58|16321.58|16241.58|16321|16241|9
1729963170000|2024-10-26 17:19:30|16321.56|16241.56|16322.31|16242.31|16322.52|16242.52|16321.28|16241.28|9
1729963180000|2024-10-26 17:19:40|16322.24|16242.24|16322.38|16242.38|16322.38|16242.38|16322.18|16242.18|6
1729963190000|2024-10-26 17:19:50|16322.65|16242.65|16322.32|16242.32|16322.65|16242.65|16322.32|16242.32|9
1729963200000|2024-10-26 17:20:00|16322.24|16242.24|16322.83|16242.83|16322.83|16242.83|16322.23|16242.23|9
1729963210000|2024-10-26 17:20:10|16322.79|16242.79|16321.63|16241.63|16322.79|16242.79|16321.63|16241.63|10
1729963220000|2024-10-26 17:20:20|16321.35|16241.35|16320.91|16240.91|16321.49|16241.49|16320.91|16240.91|10
1729963230000|2024-10-26 17:20:30|16320.83|16240.83|16321.7|16241.7|16321.7|16241.7|16320.82|16240.82|10
1729963240000|2024-10-26 17:20:40|16321.71|16241.71|16321.53|16241.53|16321.71|16241.71|16321.53|16241.53|8
1729963250000|2024-10-26 17:20:50|16321.51|16241.51|16323.84|16243.84|16323.85|16243.85|16321.51|16241.51|10
1729963260000|2024-10-26 17:21:00|16323.83|16243.83|16322.87|16242.87|16323.98|16243.98|16322.87|16242.87|10
1729963270000|2024-10-26 17:21:10|16322.79|16242.79|16322.46|16242.46|16322.79|16242.79|16322.4|16242.4|10
1729963280000|2024-10-26 17:21:20|16322.43|16242.43|16322.41|16242.41|16322.61|16242.61|16322.41|16242.41|10
1729963290000|2024-10-26 17:21:30|16321.74|16241.74|16319.32|16239.32|16321.74|16241.74|16318.41|16238.41|9
1729963300000|2024-10-26 17:21:40|16319.33|16239.33|16319.52|16239.52|16319.52|16239.52|16319.08|16239.08|10
1729963310000|2024-10-26 17:21:50|16319.47|16239.47|16320.1|16240.1|16320.1|16240.1|16319.47|16239.47|10
1729963320000|2024-10-26 17:22:00|16320.07|16240.07|16320.16|16240.16|16320.53|16240.53|16320.07|16240.07|8
1729963330000|2024-10-26 17:22:10|16320.17|16240.17|16319.59|16239.59|16320.26|16240.26|16319.59|16239.59|10
1729963340000|2024-10-26 17:22:20|16320.04|16240.04|16320.35|16240.35|16320.65|16240.65|16320.04|16240.04|10
1729963350000|2024-10-26 17:22:30|16320.36|16240.36|16319.18|16239.18|16320.36|16240.36|16319.18|16239.18|8
1729963360000|2024-10-26 17:22:40|16319.11|16239.11|16318.81|16238.81|16319.11|16239.11|16318.81|16238.81|8
1729963370000|2024-10-26 17:22:50|16318.54|16238.54|16318.24|16238.24|16318.54|16238.54|16318.19|16238.19|10
1729963380000|2024-10-26 17:23:00|16318.26|16238.26|16318.4|16238.4|16318.55|16238.55|16318.26|16238.26|10
1729963390000|2024-10-26 17:23:10|16318.38|16238.38|16318.72|16238.72|16318.72|16238.72|16317.65|16237.65|10
1729963400000|2024-10-26 17:23:20|16318.75|16238.75|16319.59|16239.59|16319.59|16239.59|16318.52|16238.52|8
1729963410000|2024-10-26 17:23:30|16319.69|16239.69|16319.87|16239.87|16319.9|16239.9|16319.69|16239.69|9
1729963420000|2024-10-26 17:23:40|16319.84|16239.84|16321.26|16241.26|16321.26|16241.26|16319.84|16239.84|10
1729963430000|2024-10-26 17:23:50|16321.23|16241.23|16321.37|16241.37|16321.57|16241.57|16321.21|16241.21|9
1729963440000|2024-10-26 17:24:00|16321.15|16241.15|16322.18|16242.18|16322.18|16242.18|16321.05|16241.05|9
1729963450000|2024-10-26 17:24:10|16322.2|16242.2|16322.73|16242.73|16322.74|16242.74|16322.2|16242.2|9
1729963460000|2024-10-26 17:24:20|16322.71|16242.71|16322.52|16242.52|16322.81|16242.81|16322.52|16242.52|7
1729963470000|2024-10-26 17:24:30|16322.51|16242.51|16322.61|16242.61|16323.09|16243.09|16322.51|16242.51|10
1729963480000|2024-10-26 17:24:40|16322.52|16242.52|16323.15|16243.15|16323.15|16243.15|16322.52|16242.52|9
1729963490000|2024-10-26 17:24:50|16323.03|16243.03|16322.95|16242.95|16323.14|16243.14|16322.95|16242.95|8
1729963500000|2024-10-26 17:25:00|16322.93|16242.93|16323.38|16243.38|16323.38|16243.38|16322.93|16242.93|8
1729963510000|2024-10-26 17:25:10|16323.53|16243.53|16324.26|16244.26|16324.26|16244.26|16323.53|16243.53|7
1729963520000|2024-10-26 17:25:20|16324.32|16244.32|16325.48|16245.48|16325.48|16245.48|16324.14|16244.14|9
1729963530000|2024-10-26 17:25:30|16325.58|16245.58|16328.06|16248.06|16328.16|16248.16|16325.58|16245.58|9
1729963540000|2024-10-26 17:25:40|16328.13|16248.13|16330.94|16250.94|16331.43|16251.43|16328.13|16248.13|10
1729963550000|2024-10-26 17:25:50|16329.88|16249.88|16328.8|16248.8|16329.88|16249.88|16328.8|16248.8|10
1729963560000|2024-10-26 17:26:00|16328.75|16248.75|16327.22|16247.22|16328.75|16248.75|16327.22|16247.22|8
1729963570000|2024-10-26 17:26:10|16327.17|16247.17|16327.28|16247.28|16327.38|16247.38|16327.16|16247.16|9
1729963580000|2024-10-26 17:26:20|16327.3|16247.3|16327.53|16247.53|16327.53|16247.53|16327.16|16247.16|9
1729963590000|2024-10-26 17:26:30|16327.58|16247.58|16328.17|16248.17|16328.18|16248.18|16327.45|16247.45|9
1729963600000|2024-10-26 17:26:40|16328.12|16248.12|16328.09|16248.09|16328.29|16248.29|16328.09|16248.09|9
1729963610000|2024-10-26 17:26:50|16328.1|16248.1|16328.5|16248.5|16328.51|16248.51|16328.1|16248.1|9
1729963620000|2024-10-26 17:27:00|16329.36|16249.36|16329.94|16249.94|16329.94|16249.94|16329.36|16249.36|10
1729963630000|2024-10-26 17:27:10|16329.9|16249.9|16329.87|16249.87|16329.9|16249.9|16329.62|16249.62|9
1729963640000|2024-10-26 17:27:20|16329.88|16249.88|16329.58|16249.58|16329.88|16249.88|16329.55|16249.55|10
1729963650000|2024-10-26 17:27:30|16329.6|16249.6|16329.52|16249.52|16329.61|16249.61|16329.51|16249.51|7
1729963660000|2024-10-26 17:27:40|16329.39|16249.39|16329.75|16249.75|16329.76|16249.76|16329.39|16249.39|7
1729963670000|2024-10-26 17:27:50|16329.77|16249.77|16329.75|16249.75|16329.98|16249.98|16329.75|16249.75|9
1729963680000|2024-10-26 17:28:00|16329.65|16249.65|16331.73|16251.73|16331.76|16251.76|16329.6|16249.6|10
1729963690000|2024-10-26 17:28:10|16331.51|16251.51|16331.05|16251.05|16331.55|16251.55|16331.05|16251.05|10
1729963700000|2024-10-26 17:28:20|16331.63|16251.63|16332.11|16252.11|16332.11|16252.11|16331.63|16251.63|8
1729963710000|2024-10-26 17:28:30|16332.21|16252.21|16331.5|16251.5|16332.31|16252.31|16331.5|16251.5|9
1729963720000|2024-10-26 17:28:40|16331.44|16251.44|16330.09|16250.09|16331.44|16251.44|16330.09|16250.09|10
1729963730000|2024-10-26 17:28:50|16330.04|16250.04|16329.71|16249.71|16330.32|16250.32|16328.78|16248.78|10
1729963740000|2024-10-26 17:29:00|16329.81|16249.81|16328.98|16248.98|16329.85|16249.85|16328.98|16248.98|9
1729963750000|2024-10-26 17:29:10|16328.93|16248.93|16329.42|16249.42|16329.42|16249.42|16328.75|16248.75|9
1729963760000|2024-10-26 17:29:20|16329.49|16249.49|16329.49|16249.49|16329.64|16249.64|16329.41|16249.41|7
1729963770000|2024-10-26 17:29:30|16329.54|16249.54|16329.58|16249.58|16329.58|16249.58|16329.54|16249.54|8
1729963780000|2024-10-26 17:29:40|16329.47|16249.47|16329.54|16249.54|16329.54|16249.54|16329.32|16249.32|8
1729963790000|2024-10-26 17:29:50|16329.6|16249.6|16329.46|16249.46|16329.64|16249.64|16329.38|16249.38|8
1729963800000|2024-10-26 17:30:00|16329.45|16249.45|16330.19|16250.19|16330.19|16250.19|16329.45|16249.45|9
1729963810000|2024-10-26 17:30:10|16330.21|16250.21|16331.25|16251.25|16331.26|16251.26|16330.18|16250.18|8
1729963820000|2024-10-26 17:30:20|16331.31|16251.31|16331.77|16251.77|16331.77|16251.77|16331.31|16251.31|10
1729963830000|2024-10-26 17:30:30|16331.99|16251.99|16331.76|16251.76|16332.12|16252.12|16331.63|16251.63|9
1729963840000|2024-10-26 17:30:40|16331.72|16251.72|16331.38|16251.38|16331.72|16251.72|16331.29|16251.29|8
1729963850000|2024-10-26 17:30:50|16331.43|16251.43|16331.86|16251.86|16331.86|16251.86|16331.4|16251.4|9
1729963860000|2024-10-26 17:31:00|16332.16|16252.16|16334.59|16254.59|16334.59|16254.59|16332.16|16252.16|10
1729963870000|2024-10-26 17:31:10|16334.52|16254.52|16334.67|16254.67|16334.68|16254.68|16334.51|16254.51|10
1729963880000|2024-10-26 17:31:20|16334.76|16254.76|16335.64|16255.64|16335.64|16255.64|16334.76|16254.76|9
1729963890000|2024-10-26 17:31:30|16335.45|16255.45|16335.33|16255.33|16335.52|16255.52|16335.2|16255.2|9
1729963900000|2024-10-26 17:31:40|16335.26|16255.26|16335.08|16255.08|16335.34|16255.34|16335|16255|9
1729963910000|2024-10-26 17:31:50|16335.07|16255.07|16335.39|16255.39|16335.39|16255.39|16335|16255|8
1729963920000|2024-10-26 17:32:00|16334.82|16254.82|16332.91|16252.91|16334.82|16254.82|16332.39|16252.39|9
1729963930000|2024-10-26 17:32:10|16333.02|16253.02|16332.79|16252.79|16333.04|16253.04|16332.79|16252.79|9
1729963940000|2024-10-26 17:32:20|16332.76|16252.76|16333.29|16253.29|16333.44|16253.44|16332.76|16252.76|8
1729963950000|2024-10-26 17:32:30|16333.28|16253.28|16333.41|16253.41|16333.57|16253.57|16333.14|16253.14|10
1729963960000|2024-10-26 17:32:40|16333.5|16253.5|16333.06|16253.06|16333.77|16253.77|16333.06|16253.06|9
1729963970000|2024-10-26 17:32:50|16333.15|16253.15|16333.05|16253.05|16333.36|16253.36|16333.05|16253.05|9
1729963980000|2024-10-26 17:33:00|16333.01|16253.01|16333.27|16253.27|16333.29|16253.29|16333.01|16253.01|9
1729963990000|2024-10-26 17:33:10|16333.25|16253.25|16332.92|16252.92|16333.26|16253.26|16332.8|16252.8|10
1729964000000|2024-10-26 17:33:20|16333.08|16253.08|16334.03|16254.03|16334.29|16254.29|16333.08|16253.08|8
1729964010000|2024-10-26 17:33:30|16334|16254|16335.92|16255.92|16335.92|16255.92|16334|16254|10
1729964020000|2024-10-26 17:33:40|16336.04|16256.04|16337.87|16257.87|16337.87|16257.87|16336.04|16256.04|10
1729964030000|2024-10-26 17:33:50|16337.98|16257.98|16339.49|16259.49|16339.55|16259.55|16337.98|16257.98|9
1729964040000|2024-10-26 17:34:00|16339.44|16259.44|16340.97|16260.97|16340.97|16260.97|16339.44|16259.44|9
1729964050000|2024-10-26 17:34:10|16341.05|16261.05|16340.28|16260.28|16341.05|16261.05|16339.99|16259.99|9
1729964060000|2024-10-26 17:34:20|16340.37|16260.37|16340.64|16260.64|16340.78|16260.78|16340.37|16260.37|9
1729964070000|2024-10-26 17:34:30|16340.66|16260.66|16341.11|16261.11|16341.12|16261.12|16340.66|16260.66|9
1729964080000|2024-10-26 17:34:40|16341.18|16261.18|16341.09|16261.09|16341.3|16261.3|16341.09|16261.09|10
1729964090000|2024-10-26 17:34:50|16341.05|16261.05|16341.81|16261.81|16341.81|16261.81|16341.05|16261.05|9
1729964100000|2024-10-26 17:35:00|16342.47|16262.47|16351.39|16271.39|16351.39|16271.39|16342.47|16262.47|10
1729964110000|2024-10-26 17:35:10|16352.23|16272.23|16357.83|16277.83|16357.83|16277.83|16352.23|16272.23|10
1729964120000|2024-10-26 17:35:20|16358.37|16278.37|16360.21|16280.21|16360.21|16280.21|16357.93|16277.93|10
1729964130000|2024-10-26 17:35:30|16360.52|16280.52|16362.93|16282.93|16362.93|16282.93|16360.52|16280.52|10
1729964140000|2024-10-26 17:35:40|16362.88|16282.88|16363.25|16283.25|16363.25|16283.25|16362.67|16282.67|9
1729964150000|2024-10-26 17:35:50|16363.35|16283.35|16363.71|16283.71|16363.71|16283.71|16362.21|16282.21|9
1729964160000|2024-10-26 17:36:00|16363.79|16283.79|16365.17|16285.17|16365.17|16285.17|16363.79|16283.79|10
1729964170000|2024-10-26 17:36:10|16365.47|16285.47|16366.02|16286.02|16366.02|16286.02|16365.41|16285.41|10
1729964180000|2024-10-26 17:36:20|16366|16286|16362.54|16282.54|16366.08|16286.08|16362.54|16282.54|10
1729964190000|2024-10-26 17:36:30|16362.57|16282.57|16361.58|16281.58|16362.61|16282.61|16361.15|16281.15|9
1729964200000|2024-10-26 17:36:40|16361.91|16281.91|16366.26|16286.26|16366.26|16286.26|16361.83|16281.83|10
1729964210000|2024-10-26 17:36:50|16365.98|16285.98|16365.63|16285.63|16365.98|16285.98|16365.61|16285.61|10
1729964220000|2024-10-26 17:37:00|16365.54|16285.54|16366.14|16286.14|16366.28|16286.28|16365.08|16285.08|10
1729964230000|2024-10-26 17:37:10|16366.38|16286.38|16366.76|16286.76|16366.76|16286.76|16366.23|16286.23|9
1729964240000|2024-10-26 17:37:20|16366.77|16286.77|16367.48|16287.48|16367.48|16287.48|16366.77|16286.77|10
1729964250000|2024-10-26 17:37:30|16367.55|16287.55|16367.4|16287.4|16367.8|16287.8|16367.4|16287.4|7
1729964260000|2024-10-26 17:37:40|16367.19|16287.19|16367.27|16287.27|16367.49|16287.49|16366.68|16286.68|10
1729964270000|2024-10-26 17:37:50|16367.3|16287.3|16366.27|16286.27|16367.35|16287.35|16366.27|16286.27|10
1729964280000|2024-10-26 17:38:00|16365.74|16285.74|16363.53|16283.53|16365.74|16285.74|16363.38|16283.38|10
1729964290000|2024-10-26 17:38:10|16363.08|16283.08|16362.78|16282.78|16363.16|16283.16|16362.78|16282.78|9
1729964300000|2024-10-26 17:38:20|16362.55|16282.55|16361.28|16281.28|16362.55|16282.55|16361.24|16281.24|10
1729964310000|2024-10-26 17:38:30|16361.21|16281.21|16361.29|16281.29|16361.29|16281.29|16360.74|16280.74|10
1729964320000|2024-10-26 17:38:40|16361.31|16281.31|16360.89|16280.89|16361.76|16281.76|16360.89|16280.89|10
1729964330000|2024-10-26 17:38:50|16361.14|16281.14|16361.05|16281.05|16361.24|16281.24|16360.88|16280.88|10
1729964340000|2024-10-26 17:39:00|16361.11|16281.11|16361.42|16281.42|16361.48|16281.48|16361.11|16281.11|10
1729964350000|2024-10-26 17:39:10|16361.4|16281.4|16362.35|16282.35|16362.41|16282.41|16361.4|16281.4|9
1729964360000|2024-10-26 17:39:20|16362.41|16282.41|16361.62|16281.62|16362.75|16282.75|16361.62|16281.62|9
1729964370000|2024-10-26 17:39:30|16361.59|16281.59|16363.34|16283.34|16363.34|16283.34|16361.59|16281.59|10
1729964380000|2024-10-26 17:39:40|16363.37|16283.37|16362.47|16282.47|16363.46|16283.46|16362.29|16282.29|10
1729964390000|2024-10-26 17:39:50|16362.43|16282.43|16361.94|16281.94|16362.67|16282.67|16361.94|16281.94|10
1729964400000|2024-10-26 17:40:00|16362.03|16282.03|16362.24|16282.24|16362.24|16282.24|16361.91|16281.91|9
1729964410000|2024-10-26 17:40:10|16362.35|16282.35|16362.21|16282.21|16362.37|16282.37|16361.76|16281.76|8
1729964420000|2024-10-26 17:40:20|16362.23|16282.23|16360.78|16280.78|16362.64|16282.64|16360.32|16280.32|10
1729964430000|2024-10-26 17:40:30|16360.73|16280.73|16359.4|16279.4|16360.77|16280.77|16359.33|16279.33|9
1729964440000|2024-10-26 17:40:40|16359.35|16279.35|16358.62|16278.62|16359.35|16279.35|16358.46|16278.46|9
1729964450000|2024-10-26 17:40:50|16358.53|16278.53|16357.11|16277.11|16358.53|16278.53|16357.11|16277.11|10
1729964460000|2024-10-26 17:41:00|16357.25|16277.25|16357.06|16277.06|16357.25|16277.25|16356.84|16276.84|10
1729964470000|2024-10-26 17:41:10|16357.22|16277.22|16358.28|16278.28|16358.28|16278.28|16357.22|16277.22|10
1729964480000|2024-10-26 17:41:20|16358.17|16278.17|16357.03|16277.03|16358.17|16278.17|16356.94|16276.94|9
1729964490000|2024-10-26 17:41:30|16357.04|16277.04|16357.52|16277.52|16357.52|16277.52|16357|16277|10
1729964500000|2024-10-26 17:41:40|16357.59|16277.59|16358.1|16278.1|16358.3|16278.3|16357.59|16277.59|10
1729964510000|2024-10-26 17:41:50|16358.23|16278.23|16358.71|16278.71|16358.71|16278.71|16358.23|16278.23|10
1729964520000|2024-10-26 17:42:00|16358.78|16278.78|16358.83|16278.83|16358.96|16278.96|16358.78|16278.78|7
1729964530000|2024-10-26 17:42:10|16358.38|16278.38|16359.05|16279.05|16359.05|16279.05|16358.26|16278.26|10
1729964540000|2024-10-26 17:42:20|16359.33|16279.33|16358.87|16278.87|16359.33|16279.33|16358.79|16278.79|9
1729964550000|2024-10-26 17:42:30|16358.86|16278.86|16359.06|16279.06|16359.07|16279.07|16358.64|16278.64|9
1729964560000|2024-10-26 17:42:40|16358.97|16278.97|16359.07|16279.07|16359.36|16279.36|16358.7|16278.7|10
1729964570000|2024-10-26 17:42:50|16359.43|16279.43|16361.59|16281.59|16361.62|16281.62|16359.43|16279.43|9
1729964580000|2024-10-26 17:43:00|16361.83|16281.83|16361.98|16281.98|16362.3|16282.3|16361.79|16281.79|10
1729964590000|2024-10-26 17:43:10|16361.88|16281.88|16361.13|16281.13|16361.88|16281.88|16360.85|16280.85|10
1729964600000|2024-10-26 17:43:20|16361.16|16281.16|16360.86|16280.86|16361.22|16281.22|16360.23|16280.23|9
1729964610000|2024-10-26 17:43:30|16360.73|16280.73|16358.04|16278.04|16360.73|16280.73|16358.04|16278.04|10
1729964620000|2024-10-26 17:43:40|16357.6|16277.6|16353.78|16273.78|16357.6|16277.6|16353.67|16273.67|10
1729964630000|2024-10-26 17:43:50|16353.76|16273.76|16353.4|16273.4|16353.77|16273.77|16353.4|16273.4|10
1729964640000|2024-10-26 17:44:00|16353.34|16273.34|16353.01|16273.01|16353.53|16273.53|16352.95|16272.95|9
1729964650000|2024-10-26 17:44:10|16353.39|16273.39|16356.41|16276.41|16356.41|16276.41|16353.39|16273.39|10
1729964660000|2024-10-26 17:44:20|16356.36|16276.36|16356.15|16276.15|16356.36|16276.36|16356.01|16276.01|8
1729964670000|2024-10-26 17:44:30|16356.31|16276.31|16357.09|16277.09|16357.1|16277.1|16356.31|16276.31|9
1729964680000|2024-10-26 17:44:40|16357.05|16277.05|16357.97|16277.97|16357.97|16277.97|16357.04|16277.04|9
1729964690000|2024-10-26 17:44:50|16358.03|16278.03|16357.16|16277.16|16358.09|16278.09|16357.16|16277.16|7
1729964700000|2024-10-26 17:45:00|16357.11|16277.11|16357.8|16277.8|16357.8|16277.8|16357.11|16277.11|10
1729964710000|2024-10-26 17:45:10|16357.85|16277.85|16356.54|16276.54|16357.9|16277.9|16356.54|16276.54|10
1729964720000|2024-10-26 17:45:20|16356.53|16276.53|16356.65|16276.65|16356.65|16276.65|16356.15|16276.15|9
1729964730000|2024-10-26 17:45:30|16356.51|16276.51|16356.85|16276.85|16357.02|16277.02|16356.48|16276.48|10
1729964740000|2024-10-26 17:45:40|16356.86|16276.86|16358.53|16278.53|16358.53|16278.53|16356.65|16276.65|10
1729964750000|2024-10-26 17:45:50|16358.56|16278.56|16358.23|16278.23|16358.67|16278.67|16358.23|16278.23|9
1729964760000|2024-10-26 17:46:00|16358.2|16278.2|16360.87|16280.87|16360.87|16280.87|16358.19|16278.19|8
1729964770000|2024-10-26 17:46:10|16361.16|16281.16|16362.24|16282.24|16362.27|16282.27|16361.16|16281.16|10
1729964780000|2024-10-26 17:46:20|16362.19|16282.19|16362.56|16282.56|16363.3|16283.3|16362.19|16282.19|9
1729964790000|2024-10-26 17:46:30|16362.15|16282.15|16361.95|16281.95|16362.15|16282.15|16361.92|16281.92|10
1729964800000|2024-10-26 17:46:40|16361.93|16281.93|16362.44|16282.44|16362.47|16282.47|16361.9|16281.9|9
1729964810000|2024-10-26 17:46:50|16362.46|16282.46|16361.85|16281.85|16362.47|16282.47|16361.85|16281.85|7
1729964820000|2024-10-26 17:47:00|16361.16|16281.16|16361.06|16281.06|16361.5|16281.5|16360.47|16280.47|10
1729964830000|2024-10-26 17:47:10|16360.49|16280.49|16357.53|16277.53|16360.49|16280.49|16357.46|16277.46|9
1729964840000|2024-10-26 17:47:20|16357.57|16277.57|16355.1|16275.1|16357.88|16277.88|16355.1|16275.1|10
1729964850000|2024-10-26 17:47:30|16354.97|16274.97|16354.46|16274.46|16354.97|16274.97|16354.46|16274.46|10
1729964860000|2024-10-26 17:47:40|16354.26|16274.26|16351.71|16271.71|16354.26|16274.26|16351.51|16271.51|9
1729964870000|2024-10-26 17:47:50|16351.78|16271.78|16351.1|16271.1|16351.78|16271.78|16351.1|16271.1|10
1729964880000|2024-10-26 17:48:00|16351.09|16271.09|16350.51|16270.51|16351.12|16271.12|16350.51|16270.51|10
1729964890000|2024-10-26 17:48:10|16350.26|16270.26|16350.82|16270.82|16350.82|16270.82|16349.69|16269.69|10
1729964900000|2024-10-26 17:48:20|16351.25|16271.25|16351.85|16271.85|16351.85|16271.85|16351.08|16271.08|10
1729964910000|2024-10-26 17:48:30|16351.91|16271.91|16352.99|16272.99|16352.99|16272.99|16351.91|16271.91|10
1729964920000|2024-10-26 17:48:40|16353.28|16273.28|16352.73|16272.73|16353.38|16273.38|16352.71|16272.71|10
1729964930000|2024-10-26 17:48:50|16352.68|16272.68|16350.45|16270.45|16352.68|16272.68|16350.45|16270.45|10
1729964940000|2024-10-26 17:49:00|16350.1|16270.1|16350.03|16270.03|16350.1|16270.1|16349.34|16269.34|10
1729964950000|2024-10-26 17:49:10|16350.01|16270.01|16349.55|16269.55|16350.42|16270.42|16349.31|16269.31|10
1729964960000|2024-10-26 17:49:20|16349.52|16269.52|16349.72|16269.72|16349.85|16269.85|16349.45|16269.45|10
1729964970000|2024-10-26 17:49:30|16349.75|16269.75|16352.84|16272.84|16352.84|16272.84|16349.75|16269.75|10
1729964980000|2024-10-26 17:49:40|16352.93|16272.93|16353.41|16273.41|16353.41|16273.41|16352.93|16272.93|9
1729964990000|2024-10-26 17:49:50|16353.45|16273.45|16353.65|16273.65|16353.65|16273.65|16353.38|16273.38|9
1729965000000|2024-10-26 17:50:00|16353.49|16273.49|16355.24|16275.24|16355.24|16275.24|16353.46|16273.46|10
1729965010000|2024-10-26 17:50:10|16355.38|16275.38|16355.03|16275.03|16355.38|16275.38|16354.86|16274.86|10
1729965020000|2024-10-26 17:50:20|16355.05|16275.05|16353.08|16273.08|16355.39|16275.39|16353.08|16273.08|10
1729965030000|2024-10-26 17:50:30|16354.95|16274.95|16356.75|16276.75|16356.75|16276.75|16353.63|16273.63|10
1729965040000|2024-10-26 17:50:40|16356.62|16276.62|16356.63|16276.63|16356.96|16276.96|16356.57|16276.57|10
1729965050000|2024-10-26 17:50:50|16356.98|16276.98|16357.54|16277.54|16357.81|16277.81|16356.97|16276.97|10
1729965060000|2024-10-26 17:51:00|16357.21|16277.21|16362.03|16282.03|16362.24|16282.24|16357.21|16277.21|10
1729965070000|2024-10-26 17:51:10|16361.97|16281.97|16360.99|16280.99|16362.22|16282.22|16360.61|16280.61|9
1729965080000|2024-10-26 17:51:20|16360.32|16280.32|16360.58|16280.58|16360.72|16280.72|16359.55|16279.55|10
1729965090000|2024-10-26 17:51:30|16360.56|16280.56|16359.42|16279.42|16360.61|16280.61|16359.42|16279.42|10
1729965100000|2024-10-26 17:51:40|16359.31|16279.31|16357.22|16277.22|16359.31|16279.31|16357.22|16277.22|9
1729965110000|2024-10-26 17:51:50|16357.06|16277.06|16357.01|16277.01|16357.23|16277.23|16356.89|16276.89|10
1729965120000|2024-10-26 17:52:00|16357.07|16277.07|16354.44|16274.44|16357.07|16277.07|16354.44|16274.44|10
1729965130000|2024-10-26 17:52:10|16354.3|16274.3|16353.93|16273.93|16354.38|16274.38|16353.42|16273.42|10
1729965140000|2024-10-26 17:52:20|16354|16274|16353.56|16273.56|16354.9|16274.9|16353.56|16273.56|10
1729965150000|2024-10-26 17:52:30|16353.53|16273.53|16353|16273|16353.6|16273.6|16352.98|16272.98|9
1729965160000|2024-10-26 17:52:40|16353.2|16273.2|16353.22|16273.22|16353.43|16273.43|16353.17|16273.17|9
1729965170000|2024-10-26 17:52:50|16353.14|16273.14|16352.98|16272.98|16353.14|16273.14|16352.89|16272.89|10
1729965180000|2024-10-26 17:53:00|16353.46|16273.46|16353.76|16273.76|16353.77|16273.77|16353.46|16273.46|8
1729965190000|2024-10-26 17:53:10|16353.74|16273.74|16352.93|16272.93|16353.74|16273.74|16352.13|16272.13|10
1729965200000|2024-10-26 17:53:20|16353.16|16273.16|16353.92|16273.92|16353.92|16273.92|16353.04|16273.04|10
1729965210000|2024-10-26 17:53:30|16353.91|16273.91|16358.44|16278.44|16358.51|16278.51|16353.91|16273.91|10
1729965220000|2024-10-26 17:53:40|16358.45|16278.45|16357.93|16277.93|16358.68|16278.68|16357.93|16277.93|9
1729965230000|2024-10-26 17:53:50|16357.94|16277.94|16357.5|16277.5|16357.97|16277.97|16357.5|16277.5|9
1729965240000|2024-10-26 17:54:00|16357.56|16277.56|16357.22|16277.22|16357.65|16277.65|16357.22|16277.22|10
1729965250000|2024-10-26 17:54:10|16357.31|16277.31|16357.14|16277.14|16357.59|16277.59|16357.14|16277.14|9
1729965260000|2024-10-26 17:54:20|16357.08|16277.08|16356.76|16276.76|16357.15|16277.15|16356.76|16276.76|9
1729965270000|2024-10-26 17:54:30|16357.25|16277.25|16357.2|16277.2|16357.61|16277.61|16357.2|16277.2|10
1729965280000|2024-10-26 17:54:40|16357.3|16277.3|16357.2|16277.2|16357.47|16277.47|16356.58|16276.58|10
1729965290000|2024-10-26 17:54:50|16357.13|16277.13|16357.15|16277.15|16357.15|16277.15|16356.91|16276.91|9
1729965300000|2024-10-26 17:55:00|16357.25|16277.25|16355.18|16275.18|16357.25|16277.25|16354.44|16274.44|9
1729965310000|2024-10-26 17:55:10|16355.01|16275.01|16354.6|16274.6|16355.01|16275.01|16354.15|16274.15|10
1729965320000|2024-10-26 17:55:20|16354.15|16274.15|16354.25|16274.25|16354.5|16274.5|16353.53|16273.53|9
1729965330000|2024-10-26 17:55:30|16353.95|16273.95|16353.19|16273.19|16353.95|16273.95|16352.92|16272.92|9
1729965340000|2024-10-26 17:55:40|16353.08|16273.08|16354.31|16274.31|16355.24|16275.24|16353.03|16273.03|10
1729965350000|2024-10-26 17:55:50|16354.07|16274.07|16355.35|16275.35|16355.52|16275.52|16354.07|16274.07|10
1729965360000|2024-10-26 17:56:00|16355.42|16275.42|16355.46|16275.46|16355.58|16275.58|16355.3|16275.3|9
1729965370000|2024-10-26 17:56:10|16357.22|16277.22|16357.96|16277.96|16358.02|16278.02|16357.11|16277.11|8
1729965380000|2024-10-26 17:56:20|16357.83|16277.83|16357.54|16277.54|16357.83|16277.83|16357.49|16277.49|9
1729965390000|2024-10-26 17:56:30|16357.43|16277.43|16357.36|16277.36|16357.45|16277.45|16357.33|16277.33|9
1729965400000|2024-10-26 17:56:40|16357.38|16277.38|16355.29|16275.29|16357.38|16277.38|16355.29|16275.29|10
1729965410000|2024-10-26 17:56:50|16355.06|16275.06|16354.46|16274.46|16355.28|16275.28|16354.3|16274.3|10
1729965420000|2024-10-26 17:57:00|16354.44|16274.44|16354.86|16274.86|16355.24|16275.24|16354.44|16274.44|10
1729965430000|2024-10-26 17:57:10|16354.45|16274.45|16354.98|16274.98|16355.09|16275.09|16354.29|16274.29|10
1729965440000|2024-10-26 17:57:20|16355.17|16275.17|16354.94|16274.94|16356.08|16276.08|16354.94|16274.94|9
1729965450000|2024-10-26 17:57:30|16354.74|16274.74|16354.72|16274.72|16354.74|16274.74|16354.33|16274.33|10
1729965460000|2024-10-26 17:57:40|16354.74|16274.74|16354.7|16274.7|16355.19|16275.19|16354.69|16274.69|10
1729965470000|2024-10-26 17:57:50|16354.49|16274.49|16355.59|16275.59|16355.62|16275.62|16354.29|16274.29|10
1729965480000|2024-10-26 17:58:00|16355.18|16275.18|16354.8|16274.8|16355.18|16275.18|16354.79|16274.79|9
1729965490000|2024-10-26 17:58:10|16354.95|16274.95|16354.78|16274.78|16354.95|16274.95|16354.59|16274.59|8
1729965500000|2024-10-26 17:58:20|16354.95|16274.95|16354.27|16274.27|16354.95|16274.95|16354.27|16274.27|8
1729965510000|2024-10-26 17:58:30|16354|16274|16354.02|16274.02|16354.2|16274.2|16353.93|16273.93|10
1729965520000|2024-10-26 17:58:40|16354.07|16274.07|16353.88|16273.88|16354.31|16274.31|16353.38|16273.38|10
1729965530000|2024-10-26 17:58:50|16353.93|16273.93|16353.61|16273.61|16354.13|16274.13|16353.61|16273.61|10
1729965540000|2024-10-26 17:59:00|16353.63|16273.63|16353.23|16273.23|16353.93|16273.93|16353.2|16273.2|10
1729965550000|2024-10-26 17:59:10|16353.32|16273.32|16353.99|16273.99|16354.12|16274.12|16353.2|16273.2|9
1729965560000|2024-10-26 17:59:20|16353.97|16273.97|16353.94|16273.94|16354.06|16274.06|16353.51|16273.51|10
1729965570000|2024-10-26 17:59:30|16354.01|16274.01|16355|16275|16355|16275|16353.76|16273.76|10
1729965580000|2024-10-26 17:59:40|16354.95|16274.95|16354.92|16274.92|16354.95|16274.95|16354.54|16274.54|9
1729965590000|2024-10-26 17:59:50|16354.93|16274.93|16355.11|16275.11|16355.11|16275.11|16354.85|16274.85|8
1729965600000|2024-10-26 18:00:00|16355.18|16275.18|16354.73|16274.73|16356.05|16276.05|16354.34|16274.34|10
1729965610000|2024-10-26 18:00:10|16354.85|16274.85|16355.29|16275.29|16355.29|16275.29|16354.7|16274.7|10
1729965620000|2024-10-26 18:00:20|16355.31|16275.31|16353.73|16273.73|16355.46|16275.46|16353.73|16273.73|10
1729965630000|2024-10-26 18:00:30|16353.18|16273.18|16354.24|16274.24|16354.24|16274.24|16353.18|16273.18|9
1729965640000|2024-10-26 18:00:40|16354.27|16274.27|16355.49|16275.49|16355.74|16275.74|16354.27|16274.27|10
1729965650000|2024-10-26 18:00:50|16355.58|16275.58|16355.56|16275.56|16355.58|16275.58|16355.36|16275.36|9
1729965660000|2024-10-26 18:01:00|16355.75|16275.75|16356.93|16276.93|16356.96|16276.96|16355.75|16275.75|9
1729965670000|2024-10-26 18:01:10|16356.91|16276.91|16357.1|16277.1|16357.29|16277.29|16356.66|16276.66|10
1729965680000|2024-10-26 18:01:20|16357.54|16277.54|16357.96|16277.96|16358.04|16278.04|16357.54|16277.54|10
1729965690000|2024-10-26 18:01:30|16358.19|16278.19|16358.68|16278.68|16359.1|16279.1|16358.19|16278.19|10
1729965700000|2024-10-26 18:01:40|16358.74|16278.74|16360.31|16280.31|16360.31|16280.31|16358.74|16278.74|10
1729965710000|2024-10-26 18:01:50|16360.03|16280.03|16361.09|16281.09|16361.09|16281.09|16360.03|16280.03|9
1729965720000|2024-10-26 18:02:00|16361.17|16281.17|16359.03|16279.03|16361.17|16281.17|16358.68|16278.68|9
1729965730000|2024-10-26 18:02:10|16359.27|16279.27|16361.19|16281.19|16361.55|16281.55|16359.1|16279.1|10
1729965740000|2024-10-26 18:02:20|16361.15|16281.15|16361.45|16281.45|16365.74|16285.74|16361.15|16281.15|10
1729965750000|2024-10-26 18:02:30|16360.75|16280.75|16361.63|16281.63|16361.77|16281.77|16360.54|16280.54|10
1729965760000|2024-10-26 18:02:40|16361.31|16281.31|16360.26|16280.26|16361.33|16281.33|16360.26|16280.26|10
1729965770000|2024-10-26 18:02:50|16360.46|16280.46|16363.05|16283.05|16363.06|16283.06|16360.46|16280.46|10
1729965780000|2024-10-26 18:03:00|16363.14|16283.14|16363.77|16283.77|16363.9|16283.9|16363.11|16283.11|10
1729965790000|2024-10-26 18:03:10|16363.51|16283.51|16363.83|16283.83|16363.83|16283.83|16363.51|16283.51|10
1729965800000|2024-10-26 18:03:20|16363.85|16283.85|16364.19|16284.19|16364.19|16284.19|16363.84|16283.84|9
1729965810000|2024-10-26 18:03:30|16364.18|16284.18|16362.76|16282.76|16364.18|16284.18|16362.35|16282.35|10
1729965820000|2024-10-26 18:03:40|16362.32|16282.32|16360.26|16280.26|16362.32|16282.32|16360.26|16280.26|10
1729965830000|2024-10-26 18:03:50|16359.75|16279.75|16361.95|16281.95|16361.95|16281.95|16359.38|16279.38|10
1729965840000|2024-10-26 18:04:00|16361.98|16281.98|16360.3|16280.3|16362.04|16282.04|16360.2|16280.2|10
1729965850000|2024-10-26 18:04:10|16360.28|16280.28|16360.28|16280.28|16360.42|16280.42|16360.22|16280.22|9
1729965860000|2024-10-26 18:04:20|16360.1|16280.1|16359.67|16279.67|16360.39|16280.39|16359.67|16279.67|9
1729965870000|2024-10-26 18:04:30|16359.46|16279.46|16355.33|16275.33|16359.46|16279.46|16355.32|16275.32|10
1729965880000|2024-10-26 18:04:40|16355.25|16275.25|16357.43|16277.43|16357.43|16277.43|16354.96|16274.96|10
1729965890000|2024-10-26 18:04:50|16357.63|16277.63|16355.19|16275.19|16357.63|16277.63|16355.19|16275.19|9
1729965900000|2024-10-26 18:05:00|16354.88|16274.88|16353.6|16273.6|16354.88|16274.88|16353.6|16273.6|10
1729965910000|2024-10-26 18:05:10|16353.44|16273.44|16350.37|16270.37|16353.44|16273.44|16350.37|16270.37|9
1729965920000|2024-10-26 18:05:20|16350.52|16270.52|16350.31|16270.31|16350.66|16270.66|16350.31|16270.31|10
1729965930000|2024-10-26 18:05:30|16350.33|16270.33|16349.49|16269.49|16350.33|16270.33|16349.43|16269.43|10
1729965940000|2024-10-26 18:05:40|16349.29|16269.29|16348.55|16268.55|16349.29|16269.29|16348.24|16268.24|10
1729965950000|2024-10-26 18:05:50|16348.43|16268.43|16348.13|16268.13|16348.43|16268.43|16348.13|16268.13|10
1729965960000|2024-10-26 18:06:00|16348.03|16268.03|16347.02|16267.02|16348.68|16268.68|16347.02|16267.02|10
1729965970000|2024-10-26 18:06:10|16347.23|16267.23|16348.19|16268.19|16348.19|16268.19|16347.23|16267.23|10
1729965980000|2024-10-26 18:06:20|16348.2|16268.2|16348.12|16268.12|16348.52|16268.52|16348.01|16268.01|9
1729965990000|2024-10-26 18:06:30|16347.9|16267.9|16349.27|16269.27|16349.38|16269.38|16347.58|16267.58|10
1729966000000|2024-10-26 18:06:40|16349.26|16269.26|16349.62|16269.62|16349.62|16269.62|16349.21|16269.21|10
1729966010000|2024-10-26 18:06:50|16349.61|16269.61|16349.3|16269.3|16350.37|16270.37|16349.26|16269.26|10
1729966020000|2024-10-26 18:07:00|16349.41|16269.41|16348.89|16268.89|16350.8|16270.8|16348.89|16268.89|10
1729966030000|2024-10-26 18:07:10|16348.63|16268.63|16347.21|16267.21|16349.6|16269.6|16347.21|16267.21|10
1729966040000|2024-10-26 18:07:20|16346.69|16266.69|16347.48|16267.48|16347.59|16267.59|16346.58|16266.58|10
1729966050000|2024-10-26 18:07:30|16347.45|16267.45|16348.1|16268.1|16348.15|16268.15|16347.3|16267.3|10
1729966060000|2024-10-26 18:07:40|16348.22|16268.22|16347.89|16267.89|16348.37|16268.37|16347.88|16267.88|9
1729966070000|2024-10-26 18:07:50|16347.87|16267.87|16349.13|16269.13|16349.33|16269.33|16347.87|16267.87|8
1729966080000|2024-10-26 18:08:00|16349.21|16269.21|16349.61|16269.61|16349.95|16269.95|16349.21|16269.21|10
1729966090000|2024-10-26 18:08:10|16349.59|16269.59|16349.35|16269.35|16349.94|16269.94|16349.17|16269.17|10
1729966100000|2024-10-26 18:08:20|16349.46|16269.46|16348.76|16268.76|16349.46|16269.46|16348.75|16268.75|8
1729966110000|2024-10-26 18:08:30|16348.78|16268.78|16349.51|16269.51|16349.51|16269.51|16348.75|16268.75|10
1729966120000|2024-10-26 18:08:40|16350.41|16270.41|16357.26|16277.26|16357.26|16277.26|16350.41|16270.41|8
1729966130000|2024-10-26 18:08:50|16357.37|16277.37|16358.45|16278.45|16358.45|16278.45|16357.37|16277.37|10
1729966140000|2024-10-26 18:09:00|16358.64|16278.64|16357.92|16277.92|16359.26|16279.26|16357.92|16277.92|10
1729966150000|2024-10-26 18:09:10|16357.67|16277.67|16360.76|16280.76|16360.76|16280.76|16357.67|16277.67|10
1729966160000|2024-10-26 18:09:20|16361.16|16281.16|16369.46|16289.46|16369.46|16289.46|16361.16|16281.16|10
1729966170000|2024-10-26 18:09:30|16370.01|16290.01|16372.17|16292.17|16372.17|16292.17|16370.01|16290.01|10
1729966180000|2024-10-26 18:09:40|16371.93|16291.93|16373.57|16293.57|16373.57|16293.57|16371.93|16291.93|9
1729966190000|2024-10-26 18:09:50|16373.79|16293.79|16373.6|16293.6|16373.88|16293.88|16373.33|16293.33|9
1729966200000|2024-10-26 18:10:00|16373.54|16293.54|16377.14|16297.14|16377.14|16297.14|16373.53|16293.53|10
1729966210000|2024-10-26 18:10:10|16376.79|16296.79|16376.65|16296.65|16376.79|16296.79|16376.52|16296.52|9
1729966220000|2024-10-26 18:10:20|16376.7|16296.7|16377.02|16297.02|16378.79|16298.79|16376.7|16296.7|9
1729966230000|2024-10-26 18:10:30|16376.99|16296.99|16376.05|16296.05|16376.99|16296.99|16376.05|16296.05|10
1729966240000|2024-10-26 18:10:40|16375.93|16295.93|16377.21|16297.21|16377.43|16297.43|16375.93|16295.93|9
1729966250000|2024-10-26 18:10:50|16376.86|16296.86|16378.27|16298.27|16378.38|16298.38|16376.67|16296.67|10
1729966260000|2024-10-26 18:11:00|16378.3|16298.3|16377.99|16297.99|16378.33|16298.33|16377.61|16297.61|9
1729966270000|2024-10-26 18:11:10|16378|16298|16378.18|16298.18|16378.24|16298.24|16377.68|16297.68|9
1729966280000|2024-10-26 18:11:20|16378.31|16298.31|16378.48|16298.48|16378.51|16298.51|16378.31|16298.31|10
1729966290000|2024-10-26 18:11:30|16378.56|16298.56|16377.84|16297.84|16378.8|16298.8|16377.84|16297.84|8
1729966300000|2024-10-26 18:11:40|16377.67|16297.67|16375.26|16295.26|16377.77|16297.77|16375.26|16295.26|10
1729966310000|2024-10-26 18:11:50|16375.28|16295.28|16375.58|16295.58|16376.56|16296.56|16375.19|16295.19|10
1729966320000|2024-10-26 18:12:00|16375.61|16295.61|16375.65|16295.65|16375.86|16295.86|16375.61|16295.61|10
1729966330000|2024-10-26 18:12:10|16375.33|16295.33|16381.1|16301.1|16381.1|16301.1|16375.17|16295.17|9
1729966340000|2024-10-26 18:12:20|16381.03|16301.03|16380.78|16300.78|16381.19|16301.19|16380.78|16300.78|10
1729966350000|2024-10-26 18:12:30|16380.8|16300.8|16381.8|16301.8|16381.8|16301.8|16380.8|16300.8|10
1729966360000|2024-10-26 18:12:40|16381.91|16301.91|16381.55|16301.55|16381.93|16301.93|16381.55|16301.55|8
1729966370000|2024-10-26 18:12:50|16381.41|16301.41|16381.64|16301.64|16381.71|16301.71|16381.41|16301.41|8
1729966380000|2024-10-26 18:13:00|16381.71|16301.71|16380.1|16300.1|16381.71|16301.71|16380.1|16300.1|10
1729966390000|2024-10-26 18:13:10|16379.97|16299.97|16380.9|16300.9|16380.9|16300.9|16379.96|16299.96|10
1729966400000|2024-10-26 18:13:20|16380.97|16300.97|16380.61|16300.61|16381.07|16301.07|16380.61|16300.61|9
1729966410000|2024-10-26 18:13:30|16380.35|16300.35|16381.34|16301.34|16381.34|16301.34|16380.35|16300.35|8
1729966420000|2024-10-26 18:13:40|16381.33|16301.33|16381.55|16301.55|16381.55|16301.55|16381.18|16301.18|10
1729966430000|2024-10-26 18:13:50|16381.45|16301.45|16379.06|16299.06|16381.45|16301.45|16379.06|16299.06|10
1729966440000|2024-10-26 18:14:00|16378.2|16298.2|16377.87|16297.87|16378.2|16298.2|16377.26|16297.26|10
1729966450000|2024-10-26 18:14:10|16377.79|16297.79|16378.18|16298.18|16378.55|16298.55|16377.79|16297.79|9
1729966460000|2024-10-26 18:14:20|16378.03|16298.03|16378.74|16298.74|16378.74|16298.74|16378.01|16298.01|7
1729966470000|2024-10-26 18:14:30|16378.86|16298.86|16379.27|16299.27|16379.27|16299.27|16378.86|16298.86|9
1729966480000|2024-10-26 18:14:40|16379.38|16299.38|16379.3|16299.3|16379.74|16299.74|16379.22|16299.22|10
1729966490000|2024-10-26 18:14:50|16378.75|16298.75|16376.68|16296.68|16378.89|16298.89|16376.68|16296.68|9
1729966500000|2024-10-26 18:15:00|16376.67|16296.67|16378.29|16298.29|16378.29|16298.29|16376.3|16296.3|10
1729966510000|2024-10-26 18:15:10|16378.3|16298.3|16377.49|16297.49|16378.71|16298.71|16377.49|16297.49|10
1729966520000|2024-10-26 18:15:20|16377.04|16297.04|16375.32|16295.32|16377.04|16297.04|16375.3|16295.3|9
1729966530000|2024-10-26 18:15:30|16375.27|16295.27|16376.15|16296.15|16376.15|16296.15|16375.27|16295.27|10
1729966540000|2024-10-26 18:15:40|16376.19|16296.19|16375.82|16295.82|16376.29|16296.29|16375.82|16295.82|9
1729966550000|2024-10-26 18:15:50|16375.81|16295.81|16375.5|16295.5|16375.85|16295.85|16375.22|16295.22|9
1729966560000|2024-10-26 18:16:00|16375.09|16295.09|16376.61|16296.61|16376.61|16296.61|16374.4|16294.4|10
1729966570000|2024-10-26 18:16:10|16376.29|16296.29|16372.95|16292.95|16376.29|16296.29|16372.95|16292.95|8
1729966580000|2024-10-26 18:16:20|16372.55|16292.55|16373.25|16293.25|16373.63|16293.63|16371.7|16291.7|10
1729966590000|2024-10-26 18:16:30|16373.18|16293.18|16372.54|16292.54|16373.84|16293.84|16372.38|16292.38|10
1729966600000|2024-10-26 18:16:40|16372.6|16292.6|16370.43|16290.43|16372.6|16292.6|16370.43|16290.43|10
1729966610000|2024-10-26 18:16:50|16369.96|16289.96|16366.72|16286.72|16369.96|16289.96|16366.72|16286.72|10
1729966620000|2024-10-26 18:17:00|16366.62|16286.62|16365.85|16285.85|16366.64|16286.64|16365.73|16285.73|10
1729966630000|2024-10-26 18:17:10|16365.97|16285.97|16365.55|16285.55|16366.41|16286.41|16365.52|16285.52|9
1729966640000|2024-10-26 18:17:20|16365.56|16285.56|16366.02|16286.02|16366.08|16286.08|16365.55|16285.55|8
1729966650000|2024-10-26 18:17:30|16365.62|16285.62|16368.13|16288.13|16368.24|16288.24|16365.41|16285.41|10
1729966660000|2024-10-26 18:17:40|16368.07|16288.07|16367.15|16287.15|16368.43|16288.43|16367.15|16287.15|10
1729966670000|2024-10-26 18:17:50|16367.05|16287.05|16366.13|16286.13|16367.05|16287.05|16366.13|16286.13|10
1729966680000|2024-10-26 18:18:00|16365.99|16285.99|16365.23|16285.23|16365.99|16285.99|16364.96|16284.96|8
1729966690000|2024-10-26 18:18:10|16365.49|16285.49|16365.31|16285.31|16365.81|16285.81|16365.22|16285.22|9
1729966700000|2024-10-26 18:18:20|16365.14|16285.14|16365.71|16285.71|16365.71|16285.71|16365.14|16285.14|10
1729966710000|2024-10-26 18:18:30|16365.64|16285.64|16365.34|16285.34|16365.81|16285.81|16365.34|16285.34|10
1729966720000|2024-10-26 18:18:40|16365.27|16285.27|16365.07|16285.07|16365.3|16285.3|16364.85|16284.85|10
1729966730000|2024-10-26 18:18:50|16365.1|16285.1|16364.67|16284.67|16365.12|16285.12|16364.47|16284.47|10
1729966740000|2024-10-26 18:19:00|16364.7|16284.7|16363.3|16283.3|16364.7|16284.7|16363.3|16283.3|10
1729966750000|2024-10-26 18:19:10|16363.13|16283.13|16362.5|16282.5|16363.13|16283.13|16361.86|16281.86|10
1729966760000|2024-10-26 18:19:20|16362.94|16282.94|16363.24|16283.24|16363.38|16283.38|16362.94|16282.94|10
1729966770000|2024-10-26 18:19:30|16363.46|16283.46|16363.53|16283.53|16363.75|16283.75|16363.21|16283.21|9
1729966780000|2024-10-26 18:19:40|16363.56|16283.56|16363.16|16283.16|16363.56|16283.56|16363.16|16283.16|9
1729966790000|2024-10-26 18:19:50|16363.19|16283.19|16362.79|16282.79|16363.36|16283.36|16362.79|16282.79|9
1729966800000|2024-10-26 18:20:00|16362.7|16282.7|16362.2|16282.2|16362.7|16282.7|16362.19|16282.19|10
1729966810000|2024-10-26 18:20:10|16361.71|16281.71|16362.24|16282.24|16362.24|16282.24|16361.28|16281.28|9
1729966820000|2024-10-26 18:20:20|16362.26|16282.26|16361.26|16281.26|16362.26|16282.26|16361.26|16281.26|10
1729966830000|2024-10-26 18:20:30|16361.13|16281.13|16361.15|16281.15|16361.33|16281.33|16360.98|16280.98|10
1729966840000|2024-10-26 18:20:40|16360.9|16280.9|16361.2|16281.2|16361.22|16281.22|16360.9|16280.9|10
1729966850000|2024-10-26 18:20:50|16361.15|16281.15|16360.45|16280.45|16361.15|16281.15|16360|16280|8
1729966860000|2024-10-26 18:21:00|16360.72|16280.72|16363.5|16283.5|16363.5|16283.5|16360.72|16280.72|10
1729966870000|2024-10-26 18:21:10|16363.63|16283.63|16365.18|16285.18|16365.18|16285.18|16363.55|16283.55|9
1729966880000|2024-10-26 18:21:20|16365.28|16285.28|16364.86|16284.86|16366.83|16286.83|16364.86|16284.86|10
1729966890000|2024-10-26 18:21:30|16365|16285|16365.29|16285.29|16365.37|16285.37|16364.98|16284.98|9
1729966900000|2024-10-26 18:21:40|16365.32|16285.32|16364.21|16284.21|16365.39|16285.39|16364.21|16284.21|10
1729966910000|2024-10-26 18:21:50|16364.24|16284.24|16364.12|16284.12|16365.85|16285.85|16364.07|16284.07|10
1729966920000|2024-10-26 18:22:00|16363.83|16283.83|16362.19|16282.19|16363.83|16283.83|16362.19|16282.19|10
1729966930000|2024-10-26 18:22:10|16362.07|16282.07|16362.34|16282.34|16362.47|16282.47|16361.52|16281.52|8
1729966940000|2024-10-26 18:22:20|16362.04|16282.04|16362.15|16282.15|16362.18|16282.18|16361.85|16281.85|9
1729966950000|2024-10-26 18:22:30|16362.13|16282.13|16361.64|16281.64|16362.22|16282.22|16361.62|16281.62|9
1729966960000|2024-10-26 18:22:40|16361.66|16281.66|16361.08|16281.08|16361.73|16281.73|16360.66|16280.66|10
1729966970000|2024-10-26 18:22:50|16361.03|16281.03|16360.74|16280.74|16361.03|16281.03|16360.72|16280.72|8
1729966980000|2024-10-26 18:23:00|16360.54|16280.54|16360.39|16280.39|16360.59|16280.59|16360.28|16280.28|10
1729966990000|2024-10-26 18:23:10|16359.91|16279.91|16358.33|16278.33|16359.91|16279.91|16358.33|16278.33|10
1729967000000|2024-10-26 18:23:20|16356.95|16276.95|16356.19|16276.19|16357.26|16277.26|16356.19|16276.19|10
1729967010000|2024-10-26 18:23:30|16355.89|16275.89|16356.51|16276.51|16356.51|16276.51|16355.69|16275.69|9
1729967020000|2024-10-26 18:23:40|16356.39|16276.39|16356.22|16276.22|16356.55|16276.55|16356.22|16276.22|9
1729967030000|2024-10-26 18:23:50|16356.2|16276.2|16357.31|16277.31|16357.31|16277.31|16355.65|16275.65|10
1729967040000|2024-10-26 18:24:00|16357.36|16277.36|16356.89|16276.89|16357.47|16277.47|16356.89|16276.89|10
1729967050000|2024-10-26 18:24:10|16356.76|16276.76|16358.55|16278.55|16358.55|16278.55|16356.33|16276.33|10
1729967060000|2024-10-26 18:24:20|16358.5|16278.5|16358.54|16278.54|16358.77|16278.77|16358.5|16278.5|10
1729967070000|2024-10-26 18:24:30|16358.48|16278.48|16358.86|16278.86|16359.01|16279.01|16358.33|16278.33|10
1729967080000|2024-10-26 18:24:40|16359.27|16279.27|16358.64|16278.64|16359.31|16279.31|16358.6|16278.6|9
1729967090000|2024-10-26 18:24:50|16358.42|16278.42|16357.42|16277.42|16358.74|16278.74|16357.42|16277.42|10
1729967100000|2024-10-26 18:25:00|16357.38|16277.38|16359.14|16279.14|16359.14|16279.14|16357.38|16277.38|10
1729967110000|2024-10-26 18:25:10|16359.1|16279.1|16360.8|16280.8|16361.39|16281.39|16359.1|16279.1|10
1729967120000|2024-10-26 18:25:20|16360.92|16280.92|16360.66|16280.66|16361.1|16281.1|16360.66|16280.66|10
1729967130000|2024-10-26 18:25:30|16361.05|16281.05|16361.48|16281.48|16361.52|16281.52|16360.69|16280.69|9
1729967140000|2024-10-26 18:25:40|16361.16|16281.16|16358.94|16278.94|16361.16|16281.16|16358.94|16278.94|9
1729967150000|2024-10-26 18:25:50|16358.92|16278.92|16358.74|16278.74|16359.08|16279.08|16358.73|16278.73|9
1729967160000|2024-10-26 18:26:00|16358.95|16278.95|16360.72|16280.72|16360.77|16280.77|16358.34|16278.34|10
1729967170000|2024-10-26 18:26:10|16360.65|16280.65|16361.69|16281.69|16361.69|16281.69|16360.3|16280.3|10
1729967180000|2024-10-26 18:26:20|16362.02|16282.02|16359.84|16279.84|16362.44|16282.44|16359.84|16279.84|9
1729967190000|2024-10-26 18:26:30|16359.39|16279.39|16355.99|16275.99|16359.39|16279.39|16355.98|16275.98|10
1729967200000|2024-10-26 18:26:40|16357.41|16277.41|16357.18|16277.18|16357.41|16277.41|16357.07|16277.07|8
1729967210000|2024-10-26 18:26:50|16356.95|16276.95|16355|16275|16357.22|16277.22|16355|16275|9
1729967220000|2024-10-26 18:27:00|16355.04|16275.04|16355.97|16275.97|16355.97|16275.97|16355.04|16275.04|10
1729967230000|2024-10-26 18:27:10|16355.76|16275.76|16356.21|16276.21|16356.24|16276.24|16355.4|16275.4|10
1729967240000|2024-10-26 18:27:20|16356.41|16276.41|16356.55|16276.55|16356.79|16276.79|16356.41|16276.41|9
1729967250000|2024-10-26 18:27:30|16356.93|16276.93|16360.23|16280.23|16360.23|16280.23|16356.91|16276.91|10
1729967260000|2024-10-26 18:27:40|16360.34|16280.34|16360.88|16280.88|16360.88|16280.88|16360.34|16280.34|9
1729967270000|2024-10-26 18:27:50|16360.86|16280.86|16360.82|16280.82|16360.86|16280.86|16360.54|16280.54|10
1729967280000|2024-10-26 18:28:00|16360.8|16280.8|16362.85|16282.85|16362.87|16282.87|16360.8|16280.8|10
1729967290000|2024-10-26 18:28:10|16362.78|16282.78|16362.5|16282.5|16363.01|16283.01|16362.5|16282.5|9
1729967300000|2024-10-26 18:28:20|16363.01|16283.01|16362.76|16282.76|16363.52|16283.52|16362.63|16282.63|10
1729967310000|2024-10-26 18:28:30|16362.32|16282.32|16362.38|16282.38|16362.54|16282.54|16362.26|16282.26|10
1729967320000|2024-10-26 18:28:40|16362.6|16282.6|16366.93|16286.93|16366.93|16286.93|16362.49|16282.49|9
1729967330000|2024-10-26 18:28:50|16366.8|16286.8|16361.89|16281.89|16366.85|16286.85|16361.89|16281.89|9
1729967340000|2024-10-26 18:29:00|16362.04|16282.04|16362.09|16282.09|16362.35|16282.35|16362.04|16282.04|10
1729967350000|2024-10-26 18:29:10|16362.11|16282.11|16361.99|16281.99|16362.43|16282.43|16361.84|16281.84|10
1729967360000|2024-10-26 18:29:20|16361.96|16281.96|16362.03|16282.03|16362.3|16282.3|16361.89|16281.89|9
1729967370000|2024-10-26 18:29:30|16362.1|16282.1|16362.18|16282.18|16362.34|16282.34|16362.04|16282.04|10
1729967380000|2024-10-26 18:29:40|16362.04|16282.04|16362.66|16282.66|16362.66|16282.66|16361.9|16281.9|9
1729967390000|2024-10-26 18:29:50|16362.89|16282.89|16363.09|16283.09|16363.19|16283.19|16362.83|16282.83|10
1729967400000|2024-10-26 18:30:00|16363.08|16283.08|16363.26|16283.26|16363.27|16283.27|16362.41|16282.41|10
1729967410000|2024-10-26 18:30:10|16362.92|16282.92|16362.94|16282.94|16363.37|16283.37|16362.88|16282.88|10
1729967420000|2024-10-26 18:30:20|16363.04|16283.04|16359.43|16279.43|16363.04|16283.04|16359.43|16279.43|10
1729967430000|2024-10-26 18:30:30|16359.02|16279.02|16358.43|16278.43|16359.08|16279.08|16358.26|16278.26|10
1729967440000|2024-10-26 18:30:40|16358.72|16278.72|16359.28|16279.28|16359.31|16279.31|16358.72|16278.72|9
1729967450000|2024-10-26 18:30:50|16359.34|16279.34|16359.88|16279.88|16359.88|16279.88|16359|16279|9
1729967460000|2024-10-26 18:31:00|16359.87|16279.87|16360.4|16280.4|16360.87|16280.87|16359.87|16279.87|10
1729967470000|2024-10-26 18:31:10|16360.38|16280.38|16359.59|16279.59|16360.38|16280.38|16359.59|16279.59|10
1729967480000|2024-10-26 18:31:20|16359.54|16279.54|16360.79|16280.79|16361.1|16281.1|16359.35|16279.35|10
1729967490000|2024-10-26 18:31:30|16360.81|16280.81|16359.51|16279.51|16360.81|16280.81|16359.51|16279.51|9
1729967500000|2024-10-26 18:31:40|16359.48|16279.48|16359.38|16279.38|16359.48|16279.48|16359.33|16279.33|9
1729967510000|2024-10-26 18:31:50|16359.66|16279.66|16359.55|16279.55|16360.34|16280.34|16359.55|16279.55|10
1729967520000|2024-10-26 18:32:00|16359.4|16279.4|16359.21|16279.21|16359.49|16279.49|16359.11|16279.11|10
1729967530000|2024-10-26 18:32:10|16359.46|16279.46|16359.06|16279.06|16359.46|16279.46|16358.97|16278.97|10
1729967540000|2024-10-26 18:32:20|16358.18|16278.18|16358.54|16278.54|16358.54|16278.54|16358.15|16278.15|10
1729967550000|2024-10-26 18:32:30|16358.2|16278.2|16358.19|16278.19|16358.21|16278.21|16357.68|16277.68|10
1729967560000|2024-10-26 18:32:40|16358.25|16278.25|16357.87|16277.87|16358.25|16278.25|16357.37|16277.37|10
1729967570000|2024-10-26 18:32:50|16357.77|16277.77|16357.18|16277.18|16357.81|16277.81|16357.1|16277.1|10
1729967580000|2024-10-26 18:33:00|16357.33|16277.33|16355.71|16275.71|16357.56|16277.56|16355.71|16275.71|9
1729967590000|2024-10-26 18:33:10|16355.4|16275.4|16355.07|16275.07|16355.43|16275.43|16355.03|16275.03|9
1729967600000|2024-10-26 18:33:20|16355.27|16275.27|16356.43|16276.43|16356.43|16276.43|16354.61|16274.61|10
1729967610000|2024-10-26 18:33:30|16356.46|16276.46|16358.52|16278.52|16358.55|16278.55|16356.46|16276.46|9
1729967620000|2024-10-26 18:33:40|16358.39|16278.39|16359.55|16279.55|16359.55|16279.55|16358.27|16278.27|10
1729967630000|2024-10-26 18:33:50|16359.85|16279.85|16359.42|16279.42|16359.9|16279.9|16359.42|16279.42|10
1729967640000|2024-10-26 18:34:00|16359.31|16279.31|16358.59|16278.59|16359.5|16279.5|16358.58|16278.58|9
1729967650000|2024-10-26 18:34:10|16358.3|16278.3|16357.07|16277.07|16358.3|16278.3|16357.07|16277.07|9
1729967660000|2024-10-26 18:34:20|16357.21|16277.21|16355.57|16275.57|16357.89|16277.89|16355.57|16275.57|10
1729967670000|2024-10-26 18:34:30|16355.97|16275.97|16356.61|16276.61|16356.78|16276.78|16355.97|16275.97|9
1729967680000|2024-10-26 18:34:40|16356.82|16276.82|16357.55|16277.55|16357.57|16277.57|16356.72|16276.72|10
1729967690000|2024-10-26 18:34:50|16357.61|16277.61|16358.21|16278.21|16358.38|16278.38|16357.61|16277.61|10
1729967700000|2024-10-26 18:35:00|16358.35|16278.35|16358.4|16278.4|16358.48|16278.48|16357.91|16277.91|10
1729967710000|2024-10-26 18:35:10|16358.64|16278.64|16359.6|16279.6|16359.6|16279.6|16358.39|16278.39|10
1729967720000|2024-10-26 18:35:20|16359.51|16279.51|16360.34|16280.34|16360.34|16280.34|16359.51|16279.51|9
1729967730000|2024-10-26 18:35:30|16360.22|16280.22|16359.92|16279.92|16360.27|16280.27|16359.53|16279.53|9
1729967740000|2024-10-26 18:35:40|16359.94|16279.94|16360.94|16280.94|16360.94|16280.94|16359.94|16279.94|10
1729967750000|2024-10-26 18:35:50|16360.95|16280.95|16360.92|16280.92|16361.04|16281.04|16360.74|16280.74|10
1729967760000|2024-10-26 18:36:00|16360.87|16280.87|16359.08|16279.08|16360.87|16280.87|16358.97|16278.97|10
1729967770000|2024-10-26 18:36:10|16359.34|16279.34|16359.58|16279.58|16359.58|16279.58|16358.88|16278.88|9
1729967780000|2024-10-26 18:36:20|16359.6|16279.6|16360.63|16280.63|16360.63|16280.63|16359.18|16279.18|10
1729967790000|2024-10-26 18:36:30|16361.38|16281.38|16360.43|16280.43|16361.83|16281.83|16360.41|16280.41|10
1729967800000|2024-10-26 18:36:40|16360.29|16280.29|16360.82|16280.82|16360.84|16280.84|16360.26|16280.26|9
1729967810000|2024-10-26 18:36:50|16360.72|16280.72|16360.88|16280.88|16361.08|16281.08|16360.5|16280.5|9
1729967820000|2024-10-26 18:37:00|16360.91|16280.91|16362.93|16282.93|16362.93|16282.93|16359.81|16279.81|10
1729967830000|2024-10-26 18:37:10|16362.92|16282.92|16362.6|16282.6|16362.96|16282.96|16362.45|16282.45|9
1729967840000|2024-10-26 18:37:20|16363.65|16283.65|16364.38|16284.38|16364.69|16284.69|16363.65|16283.65|9
1729967850000|2024-10-26 18:37:30|16364.25|16284.25|16363.09|16283.09|16364.25|16284.25|16363.09|16283.09|9
1729967860000|2024-10-26 18:37:40|16363.08|16283.08|16363.22|16283.22|16363.22|16283.22|16363.08|16283.08|9
1729967870000|2024-10-26 18:37:50|16363.34|16283.34|16363.28|16283.28|16363.38|16283.38|16363.27|16283.27|9
1729967880000|2024-10-26 18:38:00|16363.34|16283.34|16364.9|16284.9|16365.25|16285.25|16363.34|16283.34|10
1729967890000|2024-10-26 18:38:10|16364.91|16284.91|16365.15|16285.15|16365.24|16285.24|16364.87|16284.87|10
1729967900000|2024-10-26 18:38:20|16365.08|16285.08|16365.32|16285.32|16365.53|16285.53|16365.03|16285.03|10
1729967910000|2024-10-26 18:38:30|16365.27|16285.27|16364.61|16284.61|16365.39|16285.39|16364.61|16284.61|9
1729967920000|2024-10-26 18:38:40|16364.44|16284.44|16364.22|16284.22|16364.61|16284.61|16363.92|16283.92|9
1729967930000|2024-10-26 18:38:50|16364.14|16284.14|16364.17|16284.17|16364.4|16284.4|16364.09|16284.09|7
1729967940000|2024-10-26 18:39:00|16364.12|16284.12|16362.26|16282.26|16364.12|16284.12|16362.26|16282.26|10
1729967950000|2024-10-26 18:39:10|16362.15|16282.15|16362.93|16282.93|16362.93|16282.93|16361.96|16281.96|10
1729967960000|2024-10-26 18:39:20|16362.95|16282.95|16363.06|16283.06|16363.06|16283.06|16362.77|16282.77|10
1729967970000|2024-10-26 18:39:30|16362.93|16282.93|16366.18|16286.18|16366.18|16286.18|16362.93|16282.93|10
1729967980000|2024-10-26 18:39:40|16366.78|16286.78|16369.14|16289.14|16369.42|16289.42|16366.78|16286.78|10
1729967990000|2024-10-26 18:39:50|16368.65|16288.65|16368.48|16288.48|16368.71|16288.71|16368.48|16288.48|7
1729968000000|2024-10-26 18:40:00|16368.84|16288.84|16369.31|16289.31|16369.31|16289.31|16368.67|16288.67|9
1729968010000|2024-10-26 18:40:10|16369.41|16289.41|16370.83|16290.83|16371.34|16291.34|16369.41|16289.41|10
1729968020000|2024-10-26 18:40:20|16370.66|16290.66|16370.64|16290.64|16370.66|16290.66|16370.4|16290.4|10
1729968030000|2024-10-26 18:40:30|16370.48|16290.48|16371.25|16291.25|16371.4|16291.4|16370.36|16290.36|10
1729968040000|2024-10-26 18:40:40|16370.01|16290.01|16368.53|16288.53|16370.06|16290.06|16368.5|16288.5|10
1729968050000|2024-10-26 18:40:50|16368.49|16288.49|16368.28|16288.28|16368.59|16288.59|16368.28|16288.28|9
1729968060000|2024-10-26 18:41:00|16368.29|16288.29|16367.44|16287.44|16368.29|16288.29|16367.37|16287.37|9
1729968070000|2024-10-26 18:41:10|16367.53|16287.53|16368.86|16288.86|16368.86|16288.86|16367.49|16287.49|9
1729968080000|2024-10-26 18:41:20|16368.72|16288.72|16369.96|16289.96|16370|16290|16368.69|16288.69|8
1729968090000|2024-10-26 18:41:30|16370.39|16290.39|16370.11|16290.11|16370.74|16290.74|16370.11|16290.11|9
1729968100000|2024-10-26 18:41:40|16370.09|16290.09|16368.92|16288.92|16370.23|16290.23|16368.91|16288.91|10
1729968110000|2024-10-26 18:41:50|16368.54|16288.54|16368.89|16288.89|16369.45|16289.45|16368.54|16288.54|10
1729968120000|2024-10-26 18:42:00|16369.04|16289.04|16369.57|16289.57|16369.57|16289.57|16368.95|16288.95|8
1729968130000|2024-10-26 18:42:10|16369.59|16289.59|16369.56|16289.56|16369.59|16289.59|16369|16289|9
1729968140000|2024-10-26 18:42:20|16369.55|16289.55|16368.57|16288.57|16369.56|16289.56|16368.57|16288.57|9
1729968150000|2024-10-26 18:42:30|16368.74|16288.74|16368.41|16288.41|16368.91|16288.91|16368.38|16288.38|9
1729968160000|2024-10-26 18:42:40|16368.44|16288.44|16368.78|16288.78|16368.78|16288.78|16368.21|16288.21|8
1729968170000|2024-10-26 18:42:50|16368.87|16288.87|16368.48|16288.48|16368.92|16288.92|16368.44|16288.44|9
1729968180000|2024-10-26 18:43:00|16368.01|16288.01|16366.98|16286.98|16368.05|16288.05|16366.98|16286.98|10
1729968190000|2024-10-26 18:43:10|16366.82|16286.82|16366.73|16286.73|16366.9|16286.9|16366.72|16286.72|8
1729968200000|2024-10-26 18:43:20|16366.33|16286.33|16365.41|16285.41|16366.33|16286.33|16365.41|16285.41|8
1729968210000|2024-10-26 18:43:30|16365.36|16285.36|16363.88|16283.88|16365.36|16285.36|16363.56|16283.56|10
1729968220000|2024-10-26 18:43:40|16364.29|16284.29|16361.94|16281.94|16364.29|16284.29|16361.94|16281.94|10
1729968230000|2024-10-26 18:43:50|16361.58|16281.58|16361.97|16281.97|16361.97|16281.97|16361.15|16281.15|10
1729968240000|2024-10-26 18:44:00|16362.31|16282.31|16362.66|16282.66|16362.67|16282.67|16362.06|16282.06|8
1729968250000|2024-10-26 18:44:10|16362.76|16282.76|16364.64|16284.64|16364.64|16284.64|16362.76|16282.76|10
1729968260000|2024-10-26 18:44:20|16365.11|16285.11|16366.97|16286.97|16366.97|16286.97|16365.08|16285.08|9
1729968270000|2024-10-26 18:44:30|16367.35|16287.35|16366.84|16286.84|16367.35|16287.35|16366.69|16286.69|10
1729968280000|2024-10-26 18:44:40|16366.94|16286.94|16366.58|16286.58|16367.04|16287.04|16366.51|16286.51|9
1729968290000|2024-10-26 18:44:50|16366.73|16286.73|16366.41|16286.41|16366.73|16286.73|16366.34|16286.34|9
1729968300000|2024-10-26 18:45:00|16366.51|16286.51|16367.03|16287.03|16367.03|16287.03|16366.27|16286.27|10
1729968310000|2024-10-26 18:45:10|16367.02|16287.02|16367.06|16287.06|16367.06|16287.06|16366.77|16286.77|9
1729968320000|2024-10-26 18:45:20|16366.81|16286.81|16365.07|16285.07|16367.27|16287.27|16365.07|16285.07|10
1729968330000|2024-10-26 18:45:30|16364.66|16284.66|16363.51|16283.51|16364.87|16284.87|16363.34|16283.34|10
1729968340000|2024-10-26 18:45:40|16363.37|16283.37|16363.8|16283.8|16363.8|16283.8|16362.26|16282.26|10
1729968350000|2024-10-26 18:45:50|16363.97|16283.97|16363.58|16283.58|16363.97|16283.97|16363.01|16283.01|8
1729968360000|2024-10-26 18:46:00|16363.45|16283.45|16363.13|16283.13|16363.53|16283.53|16363.13|16283.13|10
1729968370000|2024-10-26 18:46:10|16363.22|16283.22|16364.58|16284.58|16364.58|16284.58|16363.22|16283.22|10
1729968380000|2024-10-26 18:46:20|16364.62|16284.62|16364.47|16284.47|16364.7|16284.7|16364.23|16284.23|8
1729968390000|2024-10-26 18:46:30|16364.25|16284.25|16364.35|16284.35|16364.74|16284.74|16364.25|16284.25|8
1729968400000|2024-10-26 18:46:40|16363.95|16283.95|16363.24|16283.24|16364.05|16284.05|16363.24|16283.24|8
1729968410000|2024-10-26 18:46:50|16363.29|16283.29|16364.2|16284.2|16364.2|16284.2|16363.29|16283.29|10
1729968420000|2024-10-26 18:47:00|16364.24|16284.24|16364.94|16284.94|16364.94|16284.94|16363.96|16283.96|10
1729968430000|2024-10-26 18:47:10|16365.01|16285.01|16364.2|16284.2|16365.01|16285.01|16364.2|16284.2|10
1729968440000|2024-10-26 18:47:20|16364.19|16284.19|16363.44|16283.44|16364.19|16284.19|16363.44|16283.44|10
1729968450000|2024-10-26 18:47:30|16363.57|16283.57|16362.8|16282.8|16363.68|16283.68|16362.8|16282.8|9
1729968460000|2024-10-26 18:47:40|16362.72|16282.72|16362.37|16282.37|16362.91|16282.91|16362.37|16282.37|10
1729968470000|2024-10-26 18:47:50|16362.49|16282.49|16363|16283|16363|16283|16362.33|16282.33|10
1729968480000|2024-10-26 18:48:00|16362.98|16282.98|16363.1|16283.1|16363.29|16283.29|16362.87|16282.87|8
1729968490000|2024-10-26 18:48:10|16363.39|16283.39|16362.96|16282.96|16363.39|16283.39|16362.96|16282.96|10
1729968500000|2024-10-26 18:48:20|16362.88|16282.88|16362.91|16282.91|16362.92|16282.92|16362.69|16282.69|9
1729968510000|2024-10-26 18:48:30|16362.93|16282.93|16363.38|16283.38|16363.52|16283.52|16362.91|16282.91|10
1729968520000|2024-10-26 18:48:40|16363.34|16283.34|16365.45|16285.45|16365.45|16285.45|16363.34|16283.34|10
1729968530000|2024-10-26 18:48:50|16365.7|16285.7|16364.27|16284.27|16365.7|16285.7|16364.27|16284.27|10
1729968540000|2024-10-26 18:49:00|16363.08|16283.08|16362.3|16282.3|16363.08|16283.08|16362.3|16282.3|10
1729968550000|2024-10-26 18:49:10|16361.96|16281.96|16361.34|16281.34|16362.3|16282.3|16361.34|16281.34|10
1729968560000|2024-10-26 18:49:20|16360.64|16280.64|16361.66|16281.66|16361.67|16281.67|16360.27|16280.27|9
1729968570000|2024-10-26 18:49:30|16362.14|16282.14|16363.23|16283.23|16363.23|16283.23|16362.14|16282.14|10
1729968580000|2024-10-26 18:49:40|16363.17|16283.17|16363.39|16283.39|16363.75|16283.75|16363.17|16283.17|9
1729968590000|2024-10-26 18:49:50|16363.64|16283.64|16363.26|16283.26|16364.17|16284.17|16363.19|16283.19|10
1729968600000|2024-10-26 18:50:00|16363.29|16283.29|16361.58|16281.58|16363.57|16283.57|16361.53|16281.53|10
1729968610000|2024-10-26 18:50:10|16361.52|16281.52|16362.04|16282.04|16362.24|16282.24|16361.51|16281.51|9
1729968620000|2024-10-26 18:50:20|16362.15|16282.15|16363.31|16283.31|16363.77|16283.77|16362.15|16282.15|10
1729968630000|2024-10-26 18:50:30|16364.06|16284.06|16361.91|16281.91|16364.54|16284.54|16361.91|16281.91|9
1729968640000|2024-10-26 18:50:40|16361.7|16281.7|16360.94|16280.94|16361.7|16281.7|16360.8|16280.8|10
1729968650000|2024-10-26 18:50:50|16360.95|16280.95|16361.11|16281.11|16361.12|16281.12|16360.94|16280.94|9
1729968660000|2024-10-26 18:51:00|16361.16|16281.16|16360.01|16280.01|16361.16|16281.16|16360.01|16280.01|10
1729968670000|2024-10-26 18:51:10|16360.36|16280.36|16360.59|16280.59|16360.59|16280.59|16359.99|16279.99|9
1729968680000|2024-10-26 18:51:20|16361.51|16281.51|16362.03|16282.03|16362.32|16282.32|16361.51|16281.51|10
1729968690000|2024-10-26 18:51:30|16362.28|16282.28|16361.88|16281.88|16362.28|16282.28|16361.88|16281.88|7
1729968700000|2024-10-26 18:51:40|16362.34|16282.34|16362.82|16282.82|16362.93|16282.93|16362.34|16282.34|9
1729968710000|2024-10-26 18:51:50|16362.62|16282.62|16362.57|16282.57|16362.82|16282.82|16362.41|16282.41|10
1729968720000|2024-10-26 18:52:00|16362.85|16282.85|16361.93|16281.93|16362.9|16282.9|16361.93|16281.93|10
1729968730000|2024-10-26 18:52:10|16361.64|16281.64|16362.13|16282.13|16362.22|16282.22|16361.64|16281.64|10
1729968740000|2024-10-26 18:52:20|16362.08|16282.08|16360.56|16280.56|16362.29|16282.29|16360.41|16280.41|9
1729968750000|2024-10-26 18:52:30|16360.44|16280.44|16360.71|16280.71|16360.75|16280.75|16360.44|16280.44|9
1729968760000|2024-10-26 18:52:40|16360.56|16280.56|16360.85|16280.85|16360.93|16280.93|16360.56|16280.56|10
1729968770000|2024-10-26 18:52:50|16360.84|16280.84|16360.91|16280.91|16360.94|16280.94|16360.77|16280.77|8
1729968780000|2024-10-26 18:53:00|16360.97|16280.97|16362.08|16282.08|16362.08|16282.08|16360.95|16280.95|9
1729968790000|2024-10-26 18:53:10|16362.06|16282.06|16362.52|16282.52|16362.52|16282.52|16362.06|16282.06|9
1729968800000|2024-10-26 18:53:20|16362.58|16282.58|16362.98|16282.98|16362.98|16282.98|16362.57|16282.57|10
1729968810000|2024-10-26 18:53:30|16362.97|16282.97|16363.07|16283.07|16363.07|16283.07|16362.9|16282.9|8
1729968820000|2024-10-26 18:53:40|16363.06|16283.06|16362.56|16282.56|16363.14|16283.14|16362.56|16282.56|8
1729968830000|2024-10-26 18:53:50|16362.63|16282.63|16362.87|16282.87|16362.87|16282.87|16362.5|16282.5|9
1729968840000|2024-10-26 18:54:00|16362.91|16282.91|16362.76|16282.76|16363.11|16283.11|16362.76|16282.76|7
1729968850000|2024-10-26 18:54:10|16362.75|16282.75|16361.09|16281.09|16363.04|16283.04|16361.09|16281.09|10
1729968860000|2024-10-26 18:54:20|16360.53|16280.53|16358.49|16278.49|16360.53|16280.53|16358.49|16278.49|9
1729968870000|2024-10-26 18:54:30|16358.7|16278.7|16360.04|16280.04|16360.16|16280.16|16358.36|16278.36|10
1729968880000|2024-10-26 18:54:40|16360.28|16280.28|16359.63|16279.63|16360.29|16280.29|16359.16|16279.16|10
1729968890000|2024-10-26 18:54:50|16359.61|16279.61|16359.61|16279.61|16359.68|16279.68|16359.61|16279.61|7
1729968900000|2024-10-26 18:55:00|16359.64|16279.64|16359.9|16279.9|16360.13|16280.13|16359.64|16279.64|8
1729968910000|2024-10-26 18:55:10|16359.81|16279.81|16359.56|16279.56|16359.81|16279.81|16359.44|16279.44|9
1729968920000|2024-10-26 18:55:20|16359.66|16279.66|16359.47|16279.47|16359.87|16279.87|16359.47|16279.47|9
1729968930000|2024-10-26 18:55:30|16359.48|16279.48|16359.42|16279.42|16359.48|16279.48|16359.21|16279.21|9
1729968940000|2024-10-26 18:55:40|16359.46|16279.46|16359.09|16279.09|16359.47|16279.47|16359.03|16279.03|10
1729968950000|2024-10-26 18:55:50|16358.93|16278.93|16359.07|16279.07|16359.07|16279.07|16358.79|16278.79|10
1729968960000|2024-10-26 18:56:00|16359.06|16279.06|16358.54|16278.54|16359.07|16279.07|16358.54|16278.54|9
1729968970000|2024-10-26 18:56:10|16358.38|16278.38|16356.54|16276.54|16358.38|16278.38|16356.51|16276.51|10
1729968980000|2024-10-26 18:56:20|16356.59|16276.59|16356.13|16276.13|16356.62|16276.62|16356.08|16276.08|9
1729968990000|2024-10-26 18:56:30|16356.07|16276.07|16358.4|16278.4|16358.4|16278.4|16356.02|16276.02|9
1729969000000|2024-10-26 18:56:40|16358.44|16278.44|16358.21|16278.21|16358.49|16278.49|16358.21|16278.21|9
1729969010000|2024-10-26 18:56:50|16358.22|16278.22|16357.95|16277.95|16358.39|16278.39|16357.95|16277.95|9
1729969020000|2024-10-26 18:57:00|16357.99|16277.99|16357.66|16277.66|16357.99|16277.99|16357.66|16277.66|9
1729969030000|2024-10-26 18:57:10|16357.72|16277.72|16357.81|16277.81|16357.87|16277.87|16357.72|16277.72|9
1729969040000|2024-10-26 18:57:20|16357.8|16277.8|16357.78|16277.78|16357.9|16277.9|16357.78|16277.78|8
1729969050000|2024-10-26 18:57:30|16357.77|16277.77|16357.48|16277.48|16357.78|16277.78|16357.42|16277.42|9
1729969060000|2024-10-26 18:57:40|16357.46|16277.46|16357|16277|16357.46|16277.46|16357|16277|9
1729969070000|2024-10-26 18:57:50|16357.16|16277.16|16356.91|16276.91|16357.17|16277.17|16356.76|16276.76|9
1729969080000|2024-10-26 18:58:00|16357.03|16277.03|16354.72|16274.72|16357.12|16277.12|16354.72|16274.72|10
1729969090000|2024-10-26 18:58:10|16354.96|16274.96|16355.23|16275.23|16355.23|16275.23|16354.72|16274.72|8
1729969100000|2024-10-26 18:58:20|16355.26|16275.26|16354.31|16274.31|16355.26|16275.26|16354.31|16274.31|9
1729969110000|2024-10-26 18:58:30|16354.41|16274.41|16354.36|16274.36|16354.41|16274.41|16354.18|16274.18|6
1729969120000|2024-10-26 18:58:40|16354.46|16274.46|16354.4|16274.4|16354.5|16274.5|16354.16|16274.16|10
1729969130000|2024-10-26 18:58:50|16354.39|16274.39|16352.77|16272.77|16354.39|16274.39|16352.77|16272.77|10
1729969140000|2024-10-26 18:59:00|16352.66|16272.66|16352.48|16272.48|16352.83|16272.83|16352.48|16272.48|10
1729969150000|2024-10-26 18:59:10|16352.49|16272.49|16350.68|16270.68|16352.51|16272.51|16350.68|16270.68|10
1729969160000|2024-10-26 18:59:20|16350.53|16270.53|16346.43|16266.43|16350.53|16270.53|16346.43|16266.43|10
1729969170000|2024-10-26 18:59:30|16345.6|16265.6|16345.17|16265.17|16345.6|16265.6|16345.17|16265.17|10
1729969180000|2024-10-26 18:59:40|16344.99|16264.99|16346.69|16266.69|16346.69|16266.69|16344.99|16264.99|10
1729969190000|2024-10-26 18:59:50|16346.67|16266.67|16347.2|16267.2|16347.2|16267.2|16346.66|16266.66|10
1729969200000|2024-10-26 19:00:00|16347.04|16267.04|16349.72|16269.72|16349.72|16269.72|16346.7|16266.7|9
1729969210000|2024-10-26 19:00:10|16349.57|16269.57|16351.1|16271.1|16351.1|16271.1|16349.46|16269.46|10
1729969220000|2024-10-26 19:00:20|16350.85|16270.85|16351.06|16271.06|16351.09|16271.09|16350.71|16270.71|8
1729969230000|2024-10-26 19:00:30|16351.47|16271.47|16351.58|16271.58|16351.85|16271.85|16351.47|16271.47|9
1729969240000|2024-10-26 19:00:40|16351.44|16271.44|16351.39|16271.39|16351.44|16271.44|16351.29|16271.29|9
1729969250000|2024-10-26 19:00:50|16351.22|16271.22|16351.27|16271.27|16351.32|16271.32|16351.19|16271.19|9
1729969260000|2024-10-26 19:01:00|16351.33|16271.33|16352.54|16272.54|16352.54|16272.54|16351.33|16271.33|9
1729969270000|2024-10-26 19:01:10|16352.61|16272.61|16352.45|16272.45|16352.61|16272.61|16352.13|16272.13|9
1729969280000|2024-10-26 19:01:20|16352.43|16272.43|16352.63|16272.63|16352.99|16272.99|16352.43|16272.43|10
1729969290000|2024-10-26 19:01:30|16352.7|16272.7|16353.24|16273.24|16353.48|16273.48|16352.7|16272.7|8
1729969300000|2024-10-26 19:01:40|16353.32|16273.32|16354.56|16274.56|16354.89|16274.89|16353.05|16273.05|10
1729969310000|2024-10-26 19:01:50|16354.03|16274.03|16354.57|16274.57|16354.57|16274.57|16353.84|16273.84|10
1729969320000|2024-10-26 19:02:00|16354.34|16274.34|16354.5|16274.5|16354.54|16274.54|16354.16|16274.16|9
1729969330000|2024-10-26 19:02:10|16354.56|16274.56|16354.89|16274.89|16354.94|16274.94|16354.3|16274.3|10
1729969340000|2024-10-26 19:02:20|16354.83|16274.83|16355.67|16275.67|16355.67|16275.67|16354.83|16274.83|9
1729969350000|2024-10-26 19:02:30|16355.54|16275.54|16355.36|16275.36|16355.54|16275.54|16355.28|16275.28|9
1729969360000|2024-10-26 19:02:40|16355.61|16275.61|16359.73|16279.73|16359.77|16279.77|16355.61|16275.61|10
1729969370000|2024-10-26 19:02:50|16360.72|16280.72|16361.88|16281.88|16361.88|16281.88|16360.72|16280.72|10
1729969380000|2024-10-26 19:03:00|16361.93|16281.93|16366.1|16286.1|16366.1|16286.1|16361.93|16281.93|10
1729969390000|2024-10-26 19:03:10|16365.99|16285.99|16370.38|16290.38|16370.43|16290.43|16365.99|16285.99|10
1729969400000|2024-10-26 19:03:20|16370.57|16290.57|16370.3|16290.3|16370.66|16290.66|16369.99|16289.99|10
1729969410000|2024-10-26 19:03:30|16370.38|16290.38|16370.24|16290.24|16370.38|16290.38|16369.47|16289.47|9
1729969420000|2024-10-26 19:03:40|16370.19|16290.19|16370.11|16290.11|16370.73|16290.73|16370.04|16290.04|10
1729969430000|2024-10-26 19:03:50|16370.03|16290.03|16369.95|16289.95|16370.27|16290.27|16369.95|16289.95|9
1729969440000|2024-10-26 19:04:00|16369.91|16289.91|16370.04|16290.04|16370.04|16290.04|16369.44|16289.44|9
1729969450000|2024-10-26 19:04:10|16370.1|16290.1|16370.2|16290.2|16370.8|16290.8|16370.08|16290.08|10
1729969460000|2024-10-26 19:04:20|16369.91|16289.91|16371.63|16291.63|16372.17|16292.17|16369.91|16289.91|9
1729969470000|2024-10-26 19:04:30|16371.95|16291.95|16374.58|16294.58|16374.58|16294.58|16371.95|16291.95|10
1729969480000|2024-10-26 19:04:40|16374.76|16294.76|16374.38|16294.38|16374.76|16294.76|16374.12|16294.12|10
1729969490000|2024-10-26 19:04:50|16374.46|16294.46|16374.97|16294.97|16375.15|16295.15|16374.46|16294.46|9
1729969500000|2024-10-26 19:05:00|16374.94|16294.94|16377.02|16297.02|16377.02|16297.02|16374.94|16294.94|10
1729969510000|2024-10-26 19:05:10|16376.62|16296.62|16373.6|16293.6|16376.62|16296.62|16373.6|16293.6|10
1729969520000|2024-10-26 19:05:20|16373.43|16293.43|16373.05|16293.05|16373.43|16293.43|16372.61|16292.61|10
1729969530000|2024-10-26 19:05:30|16373.04|16293.04|16372.04|16292.04|16373.16|16293.16|16372.04|16292.04|10
1729969540000|2024-10-26 19:05:40|16371.67|16291.67|16370.26|16290.26|16371.95|16291.95|16369.73|16289.73|10
1729969550000|2024-10-26 19:05:50|16370.25|16290.25|16369.71|16289.71|16370.25|16290.25|16368.95|16288.95|10
1729969560000|2024-10-26 19:06:00|16369.55|16289.55|16370.5|16290.5|16370.67|16290.67|16369.45|16289.45|10
1729969570000|2024-10-26 19:06:10|16370.45|16290.45|16369.76|16289.76|16370.45|16290.45|16369.76|16289.76|10
1729969580000|2024-10-26 19:06:20|16369.7|16289.7|16372.58|16292.58|16372.58|16292.58|16369.7|16289.7|10
1729969590000|2024-10-26 19:06:30|16372.73|16292.73|16371.3|16291.3|16373.35|16293.35|16371.15|16291.15|9
1729969600000|2024-10-26 19:06:40|16371.54|16291.54|16373.39|16293.39|16373.39|16293.39|16371.31|16291.31|9
1729969610000|2024-10-26 19:06:50|16373.65|16293.65|16374.13|16294.13|16374.18|16294.18|16373.61|16293.61|10
1729969620000|2024-10-26 19:07:00|16374.07|16294.07|16374.19|16294.19|16374.19|16294.19|16373.53|16293.53|8
1729969630000|2024-10-26 19:07:10|16374.2|16294.2|16375|16295|16375.34|16295.34|16374.2|16294.2|9
1729969640000|2024-10-26 19:07:20|16374.82|16294.82|16375.52|16295.52|16375.78|16295.78|16374.82|16294.82|10
1729969650000|2024-10-26 19:07:30|16375.72|16295.72|16377.17|16297.17|16377.17|16297.17|16375.72|16295.72|10
1729969660000|2024-10-26 19:07:40|16376.96|16296.96|16376.67|16296.67|16377.19|16297.19|16376.67|16296.67|10
1729969670000|2024-10-26 19:07:50|16376.73|16296.73|16377.01|16297.01|16377.07|16297.07|16376.73|16296.73|7
1729969680000|2024-10-26 19:08:00|16377.02|16297.02|16377.18|16297.18|16377.3|16297.3|16377.02|16297.02|8
1729969690000|2024-10-26 19:08:10|16377.08|16297.08|16377.8|16297.8|16377.82|16297.82|16377.08|16297.08|9
1729969700000|2024-10-26 19:08:20|16377.84|16297.84|16377.47|16297.47|16377.95|16297.95|16377.47|16297.47|8
1729969710000|2024-10-26 19:08:30|16377.35|16297.35|16377.58|16297.58|16377.64|16297.64|16377.32|16297.32|9
1729969720000|2024-10-26 19:08:40|16377.61|16297.61|16380.62|16300.62|16380.62|16300.62|16377.58|16297.58|9
1729969730000|2024-10-26 19:08:50|16380.75|16300.75|16383.62|16303.62|16384.14|16304.14|16380.75|16300.75|10
1729969740000|2024-10-26 19:09:00|16382.64|16302.64|16381.28|16301.28|16382.64|16302.64|16380.79|16300.79|10
1729969750000|2024-10-26 19:09:10|16381.52|16301.52|16379.89|16299.89|16381.52|16301.52|16379.87|16299.87|10
1729969760000|2024-10-26 19:09:20|16379.97|16299.97|16378.97|16298.97|16379.97|16299.97|16378.95|16298.95|10
1729969770000|2024-10-26 19:09:30|16379.72|16299.72|16380.07|16300.07|16380.07|16300.07|16379.58|16299.58|10
1729969780000|2024-10-26 19:09:40|16380.09|16300.09|16381.51|16301.51|16381.67|16301.67|16379.99|16299.99|10
1729969790000|2024-10-26 19:09:50|16381.37|16301.37|16382.33|16302.33|16382.33|16302.33|16381.36|16301.36|9
1729969800000|2024-10-26 19:10:00|16382.21|16302.21|16381.78|16301.78|16382.36|16302.36|16381.47|16301.47|9
1729969810000|2024-10-26 19:10:10|16381.96|16301.96|16382.29|16302.29|16382.29|16302.29|16381.96|16301.96|9
1729969820000|2024-10-26 19:10:20|16382.38|16302.38|16383.76|16303.76|16383.76|16303.76|16382.38|16302.38|10
1729969830000|2024-10-26 19:10:30|16384.01|16304.01|16383.7|16303.7|16384.13|16304.13|16383.67|16303.67|10
1729969840000|2024-10-26 19:10:40|16383.67|16303.67|16384.73|16304.73|16384.73|16304.73|16383.67|16303.67|9
1729969850000|2024-10-26 19:10:50|16384.76|16304.76|16383.32|16303.32|16385|16305|16383.32|16303.32|8
1729969860000|2024-10-26 19:11:00|16383.15|16303.15|16386.26|16306.26|16386.26|16306.26|16382.88|16302.88|10
1729969870000|2024-10-26 19:11:10|16386.14|16306.14|16386.79|16306.79|16386.97|16306.97|16386.14|16306.14|9
1729969880000|2024-10-26 19:11:20|16386.8|16306.8|16392.61|16312.61|16392.61|16312.61|16386.78|16306.78|10
1729969890000|2024-10-26 19:11:30|16392.65|16312.65|16392.81|16312.81|16393.74|16313.74|16391.56|16311.56|10
1729969900000|2024-10-26 19:11:40|16392.69|16312.69|16392.87|16312.87|16392.87|16312.87|16392.59|16312.59|9
1729969910000|2024-10-26 19:11:50|16393.83|16313.83|16394.45|16314.45|16395.22|16315.22|16393.83|16313.83|8
1729969920000|2024-10-26 19:12:00|16394.25|16314.25|16394.43|16314.43|16394.78|16314.78|16394.25|16314.25|10
1729969930000|2024-10-26 19:12:10|16394.52|16314.52|16393.24|16313.24|16394.71|16314.71|16393.24|16313.24|10
1729969940000|2024-10-26 19:12:20|16392.88|16312.88|16389.24|16309.24|16392.88|16312.88|16389.24|16309.24|10
1729969950000|2024-10-26 19:12:30|16389.2|16309.2|16390.51|16310.51|16390.51|16310.51|16389.11|16309.11|10
1729969960000|2024-10-26 19:12:40|16390.52|16310.52|16391.3|16311.3|16391.3|16311.3|16390.52|16310.52|8
1729969970000|2024-10-26 19:12:50|16391.29|16311.29|16392.31|16312.31|16392.31|16312.31|16390.85|16310.85|10
1729969980000|2024-10-26 19:13:00|16392.03|16312.03|16392.88|16312.88|16392.89|16312.89|16391.9|16311.9|9
1729969990000|2024-10-26 19:13:10|16393.63|16313.63|16395.67|16315.67|16395.67|16315.67|16393.31|16313.31|10
1729970000000|2024-10-26 19:13:20|16395.96|16315.96|16398|16318|16398|16318|16395.96|16315.96|10
1729970010000|2024-10-26 19:13:30|16398.23|16318.23|16399.52|16319.52|16399.52|16319.52|16398.23|16318.23|10
1729970020000|2024-10-26 19:13:40|16399.71|16319.71|16404.63|16324.63|16404.63|16324.63|16399.51|16319.51|10
1729970030000|2024-10-26 19:13:50|16405.55|16325.55|16407.68|16327.68|16408.42|16328.42|16405.55|16325.55|10
1729970040000|2024-10-26 19:14:00|16407.45|16327.45|16408.84|16328.84|16408.84|16328.84|16407.45|16327.45|10
1729970050000|2024-10-26 19:14:10|16408.96|16328.96|16411.46|16331.46|16411.46|16331.46|16408.96|16328.96|10
1729970060000|2024-10-26 19:14:20|16412.03|16332.03|16416.92|16336.92|16416.92|16336.92|16412.03|16332.03|10
1729970070000|2024-10-26 19:14:30|16416.58|16336.58|16417.09|16337.09|16417.51|16337.51|16416.58|16336.58|8
1729970080000|2024-10-26 19:14:40|16416.65|16336.65|16414.55|16334.55|16416.65|16336.65|16414.49|16334.49|8
1729970090000|2024-10-26 19:14:50|16414.67|16334.67|16412.43|16332.43|16415.12|16335.12|16411.79|16331.79|10
1729970100000|2024-10-26 19:15:00|16413.02|16333.02|16413.77|16333.77|16414.33|16334.33|16413.02|16333.02|10
1729970110000|2024-10-26 19:15:10|16413.73|16333.73|16414.64|16334.64|16414.89|16334.89|16413.73|16333.73|9
1729970120000|2024-10-26 19:15:20|16414.72|16334.72|16413.91|16333.91|16416.3|16336.3|16413.91|16333.91|10
1729970130000|2024-10-26 19:15:30|16413.78|16333.78|16411.47|16331.47|16413.78|16333.78|16411.26|16331.26|10
1729970140000|2024-10-26 19:15:40|16411.44|16331.44|16409.28|16329.28|16411.44|16331.44|16409.28|16329.28|10
1729970150000|2024-10-26 19:15:50|16409.21|16329.21|16405.47|16325.47|16409.21|16329.21|16405.47|16325.47|10
1729970160000|2024-10-26 19:16:00|16405.43|16325.43|16405.23|16325.23|16405.77|16325.77|16404.91|16324.91|8
1729970170000|2024-10-26 19:16:10|16405.25|16325.25|16406.24|16326.24|16406.24|16326.24|16405.25|16325.25|9
1729970180000|2024-10-26 19:16:20|16405.93|16325.93|16406.7|16326.7|16406.78|16326.78|16405.93|16325.93|9
1729970190000|2024-10-26 19:16:30|16406.67|16326.67|16407.49|16327.49|16407.65|16327.65|16406.67|16326.67|10
1729970200000|2024-10-26 19:16:40|16407.41|16327.41|16407.49|16327.49|16407.64|16327.64|16407.32|16327.32|8
1729970210000|2024-10-26 19:16:50|16407.25|16327.25|16407.03|16327.03|16407.36|16327.36|16406.87|16326.87|10
1729970220000|2024-10-26 19:17:00|16406.96|16326.96|16409.35|16329.35|16409.35|16329.35|16406.93|16326.93|10
1729970230000|2024-10-26 19:17:10|16409.52|16329.52|16411.18|16331.18|16411.18|16331.18|16409.52|16329.52|10
1729970240000|2024-10-26 19:17:20|16413.28|16333.28|16415.05|16335.05|16415.09|16335.09|16412.4|16332.4|10
1729970250000|2024-10-26 19:17:30|16415.48|16335.48|16413.74|16333.74|16415.48|16335.48|16413.62|16333.62|10
1729970260000|2024-10-26 19:17:40|16413.45|16333.45|16413.63|16333.63|16413.79|16333.79|16413.13|16333.13|10
1729970270000|2024-10-26 19:17:50|16413.61|16333.61|16413.21|16333.21|16413.61|16333.61|16413.21|16333.21|10
1729970280000|2024-10-26 19:18:00|16413.13|16333.13|16415.87|16335.87|16415.87|16335.87|16413.13|16333.13|9
1729970290000|2024-10-26 19:18:10|16415.9|16335.9|16414.94|16334.94|16416.02|16336.02|16414.88|16334.88|10
1729970300000|2024-10-26 19:18:20|16415|16335|16412.18|16332.18|16415.11|16335.11|16412.18|16332.18|10
1729970310000|2024-10-26 19:18:30|16412.02|16332.02|16409.71|16329.71|16412.02|16332.02|16409.71|16329.71|10
1729970320000|2024-10-26 19:18:40|16408.11|16328.11|16407.48|16327.48|16408.11|16328.11|16407.04|16327.04|10
1729970330000|2024-10-26 19:18:50|16407.44|16327.44|16406.57|16326.57|16407.44|16327.44|16406.12|16326.12|9
1729970340000|2024-10-26 19:19:00|16406.71|16326.71|16406.84|16326.84|16407.05|16327.05|16406.64|16326.64|10
1729970350000|2024-10-26 19:19:10|16407.05|16327.05|16408.38|16328.38|16408.38|16328.38|16407.05|16327.05|10
1729970360000|2024-10-26 19:19:20|16408.18|16328.18|16407.54|16327.54|16408.39|16328.39|16407.31|16327.31|9
1729970370000|2024-10-26 19:19:30|16407.93|16327.93|16410.04|16330.04|16410.12|16330.12|16407.93|16327.93|10
1729970380000|2024-10-26 19:19:40|16409.82|16329.82|16409.25|16329.25|16410.43|16330.43|16409.25|16329.25|9
1729970390000|2024-10-26 19:19:50|16409.08|16329.08|16409.14|16329.14|16409.59|16329.59|16409.08|16329.08|10
1729970400000|2024-10-26 19:20:00|16409.13|16329.13|16407.3|16327.3|16409.13|16329.13|16406.76|16326.76|10
1729970410000|2024-10-26 19:20:10|16407.18|16327.18|16405.81|16325.81|16408|16328|16405.79|16325.79|10
1729970420000|2024-10-26 19:20:20|16405.8|16325.8|16406.03|16326.03|16406.03|16326.03|16405.3|16325.3|8
1729970430000|2024-10-26 19:20:30|16405.64|16325.64|16406.4|16326.4|16406.4|16326.4|16405.6|16325.6|8
1729970440000|2024-10-26 19:20:40|16406.43|16326.43|16405.43|16325.43|16406.48|16326.48|16405.43|16325.43|9
1729970450000|2024-10-26 19:20:50|16405.39|16325.39|16405.17|16325.17|16405.66|16325.66|16404.87|16324.87|9
1729970460000|2024-10-26 19:21:00|16405.18|16325.18|16403.24|16323.24|16405.19|16325.19|16403.01|16323.01|10
1729970470000|2024-10-26 19:21:10|16403.79|16323.79|16403.79|16323.79|16403.93|16323.93|16403.6|16323.6|9
1729970480000|2024-10-26 19:21:20|16403.75|16323.75|16402.02|16322.02|16403.76|16323.76|16401.82|16321.82|10
1729970490000|2024-10-26 19:21:30|16402|16322|16402.71|16322.71|16402.8|16322.8|16401.99|16321.99|9
1729970500000|2024-10-26 19:21:40|16402.68|16322.68|16401.78|16321.78|16402.85|16322.85|16401.78|16321.78|10
1729970510000|2024-10-26 19:21:50|16401.77|16321.77|16403.1|16323.1|16403.1|16323.1|16400.07|16320.07|10
1729970520000|2024-10-26 19:22:00|16403.13|16323.13|16402.89|16322.89|16403.14|16323.14|16402.63|16322.63|10
1729970530000|2024-10-26 19:22:10|16403.01|16323.01|16402.6|16322.6|16403.18|16323.18|16402.6|16322.6|9
1729970540000|2024-10-26 19:22:20|16402.58|16322.58|16403.1|16323.1|16403.12|16323.12|16402.58|16322.58|10
1729970550000|2024-10-26 19:22:30|16403.06|16323.06|16402.41|16322.41|16403.17|16323.17|16402.41|16322.41|9
1729970560000|2024-10-26 19:22:40|16402.35|16322.35|16401.42|16321.42|16402.35|16322.35|16401.05|16321.05|8
1729970570000|2024-10-26 19:22:50|16401.9|16321.9|16401.64|16321.64|16401.9|16321.9|16401.64|16321.64|9
1729970580000|2024-10-26 19:23:00|16401.73|16321.73|16402.19|16322.19|16402.2|16322.2|16401.73|16321.73|9
1729970590000|2024-10-26 19:23:10|16402.18|16322.18|16403.86|16323.86|16403.86|16323.86|16402.18|16322.18|10
1729970600000|2024-10-26 19:23:20|16403.89|16323.89|16404.05|16324.05|16404.11|16324.11|16403.76|16323.76|8
1729970610000|2024-10-26 19:23:30|16404.29|16324.29|16404.01|16324.01|16404.29|16324.29|16403.95|16323.95|5
1729970620000|2024-10-26 19:23:40|16403.56|16323.56|16403.97|16323.97|16404.09|16324.09|16403.56|16323.56|9
1729970630000|2024-10-26 19:23:50|16403.86|16323.86|16403.19|16323.19|16403.86|16323.86|16403.09|16323.09|10
1729970640000|2024-10-26 19:24:00|16402.91|16322.91|16401.43|16321.43|16402.91|16322.91|16401.43|16321.43|9
1729970650000|2024-10-26 19:24:10|16401.31|16321.31|16400.74|16320.74|16401.31|16321.31|16400.74|16320.74|7
1729970660000|2024-10-26 19:24:20|16401.2|16321.2|16399.06|16319.06|16401.2|16321.2|16398.87|16318.87|8
1729970670000|2024-10-26 19:24:30|16399|16319|16399.09|16319.09|16399.17|16319.17|16399|16319|8
1729970680000|2024-10-26 19:24:40|16399.08|16319.08|16397.39|16317.39|16399.08|16319.08|16397.39|16317.39|10
1729970690000|2024-10-26 19:24:50|16397.57|16317.57|16398.25|16318.25|16398.25|16318.25|16397.51|16317.51|10
1729970700000|2024-10-26 19:25:00|16398.07|16318.07|16397.02|16317.02|16398.18|16318.18|16396.01|16316.01|10
1729970710000|2024-10-26 19:25:10|16397.06|16317.06|16397.06|16317.06|16397.11|16317.11|16397.01|16317.01|8
1729970720000|2024-10-26 19:25:20|16396.92|16316.92|16391.49|16311.49|16397.01|16317.01|16391.49|16311.49|10
1729970730000|2024-10-26 19:25:30|16391.5|16311.5|16391.02|16311.02|16391.5|16311.5|16390.46|16310.46|10
1729970740000|2024-10-26 19:25:40|16391.05|16311.05|16391.23|16311.23|16391.23|16311.23|16390.99|16310.99|7
1729970750000|2024-10-26 19:25:50|16391.31|16311.31|16391.95|16311.95|16391.95|16311.95|16391.31|16311.31|9
1729970760000|2024-10-26 19:26:00|16391.82|16311.82|16391.41|16311.41|16392.01|16312.01|16391.41|16311.41|9
1729970770000|2024-10-26 19:26:10|16391.69|16311.69|16391.66|16311.66|16391.69|16311.69|16391.48|16311.48|9
1729970780000|2024-10-26 19:26:20|16391.57|16311.57|16391.81|16311.81|16391.81|16311.81|16391.45|16311.45|9
1729970790000|2024-10-26 19:26:30|16391.99|16311.99|16395.06|16315.06|16395.15|16315.15|16391.99|16311.99|9
1729970800000|2024-10-26 19:26:40|16394.99|16314.99|16395.09|16315.09|16395.09|16315.09|16394.99|16314.99|7
1729970810000|2024-10-26 19:26:50|16395.78|16315.78|16395.77|16315.77|16395.78|16315.78|16395.71|16315.71|5
1729970820000|2024-10-26 19:27:00|16396.84|16316.84|16397.73|16317.73|16397.73|16317.73|16396.84|16316.84|9
1729970830000|2024-10-26 19:27:10|16397.74|16317.74|16397.38|16317.38|16397.74|16317.74|16397.29|16317.29|9
1729970840000|2024-10-26 19:27:20|16397.32|16317.32|16397.4|16317.4|16397.52|16317.52|16397.32|16317.32|8
1729970850000|2024-10-26 19:27:30|16397.27|16317.27|16397.58|16317.58|16397.58|16317.58|16397.18|16317.18|6
1729970860000|2024-10-26 19:27:40|16398.46|16318.46|16401.21|16321.21|16401.21|16321.21|16398.46|16318.46|9
1729970870000|2024-10-26 19:27:50|16401.32|16321.32|16401.71|16321.71|16401.71|16321.71|16401.32|16321.32|9
1729970880000|2024-10-26 19:28:00|16401.93|16321.93|16401.72|16321.72|16401.93|16321.93|16401.72|16321.72|10
1729970890000|2024-10-26 19:28:10|16401.76|16321.76|16401.63|16321.63|16402.01|16322.01|16401.61|16321.61|9
1729970900000|2024-10-26 19:28:20|16401.36|16321.36|16402.58|16322.58|16402.69|16322.69|16401.36|16321.36|9
1729970910000|2024-10-26 19:28:30|16402.37|16322.37|16400.77|16320.77|16402.37|16322.37|16400.75|16320.75|7
1729970920000|2024-10-26 19:28:40|16400.78|16320.78|16401.16|16321.16|16401.16|16321.16|16400.66|16320.66|7
1729970930000|2024-10-26 19:28:50|16401.3|16321.3|16400.75|16320.75|16401.37|16321.37|16400.75|16320.75|10
1729970940000|2024-10-26 19:29:00|16400.36|16320.36|16401.02|16321.02|16401.02|16321.02|16400.28|16320.28|10
1729970950000|2024-10-26 19:29:10|16401.04|16321.04|16401.06|16321.06|16401.08|16321.08|16400.97|16320.97|9
1729970960000|2024-10-26 19:29:20|16401.05|16321.05|16399.75|16319.75|16401.05|16321.05|16399.75|16319.75|10
1729970970000|2024-10-26 19:29:30|16399.58|16319.58|16400.11|16320.11|16400.11|16320.11|16399.58|16319.58|10
1729970980000|2024-10-26 19:29:40|16400.1|16320.1|16400.01|16320.01|16400.1|16320.1|16399.86|16319.86|9
1729970990000|2024-10-26 19:29:50|16400.03|16320.03|16399.86|16319.86|16400.08|16320.08|16399.71|16319.71|9
1729971000000|2024-10-26 19:30:00|16399.88|16319.88|16399.9|16319.9|16400.41|16320.41|16399.88|16319.88|10
1729971010000|2024-10-26 19:30:10|16400|16320|16399.82|16319.82|16400.07|16320.07|16399.82|16319.82|7
1729971020000|2024-10-26 19:30:20|16399.85|16319.85|16397.74|16317.74|16399.85|16319.85|16397.74|16317.74|10
1729971030000|2024-10-26 19:30:30|16397.53|16317.53|16397.59|16317.59|16397.62|16317.62|16397.34|16317.34|10
1729971040000|2024-10-26 19:30:40|16397.58|16317.58|16398.71|16318.71|16398.71|16318.71|16397.58|16317.58|8
1729971050000|2024-10-26 19:30:50|16398.75|16318.75|16398.74|16318.74|16398.95|16318.95|16398.74|16318.74|10
1729971060000|2024-10-26 19:31:00|16398.73|16318.73|16398.59|16318.59|16398.73|16318.73|16398.2|16318.2|9
1729971070000|2024-10-26 19:31:10|16397.62|16317.62|16398.8|16318.8|16398.8|16318.8|16397.06|16317.06|10
1729971080000|2024-10-26 19:31:20|16398.76|16318.76|16397.67|16317.67|16398.85|16318.85|16397.67|16317.67|10
1729971090000|2024-10-26 19:31:30|16397.44|16317.44|16396.4|16316.4|16397.45|16317.45|16396.27|16316.27|10
1729971100000|2024-10-26 19:31:40|16396.35|16316.35|16397.35|16317.35|16397.35|16317.35|16396.35|16316.35|9
1729971110000|2024-10-26 19:31:50|16397.42|16317.42|16397.4|16317.4|16397.44|16317.44|16397.25|16317.25|8
1729971120000|2024-10-26 19:32:00|16397.37|16317.37|16397.13|16317.13|16397.38|16317.38|16397.08|16317.08|10
1729971130000|2024-10-26 19:32:10|16397.12|16317.12|16396.78|16316.78|16397.12|16317.12|16396.7|16316.7|8
1729971140000|2024-10-26 19:32:20|16396.69|16316.69|16396.02|16316.02|16396.74|16316.74|16396.02|16316.02|8
1729971150000|2024-10-26 19:32:30|16396|16316|16396.09|16316.09|16396.32|16316.32|16395.99|16315.99|9
1729971160000|2024-10-26 19:32:40|16396.13|16316.13|16396.2|16316.2|16396.55|16316.55|16395.62|16315.62|10
1729971170000|2024-10-26 19:32:50|16396.22|16316.22|16397.52|16317.52|16397.76|16317.76|16396.14|16316.14|8
1729971180000|2024-10-26 19:33:00|16397.45|16317.45|16397.51|16317.51|16397.6|16317.6|16397.45|16317.45|4
1729971190000|2024-10-26 19:33:10|16397.44|16317.44|16398.49|16318.49|16398.79|16318.79|16397.14|16317.14|7
1729971200000|2024-10-26 19:33:20|16398.32|16318.32|16398.18|16318.18|16398.49|16318.49|16398.18|16318.18|10
1729971210000|2024-10-26 19:33:30|16398.16|16318.16|16397.62|16317.62|16398.16|16318.16|16397.62|16317.62|8
1729971220000|2024-10-26 19:33:40|16397.63|16317.63|16397.41|16317.41|16397.64|16317.64|16397.37|16317.37|7
1729971230000|2024-10-26 19:33:50|16397.73|16317.73|16398.46|16318.46|16398.46|16318.46|16397.72|16317.72|8
1729971240000|2024-10-26 19:34:00|16398.31|16318.31|16398.6|16318.6|16398.6|16318.6|16397.89|16317.89|10
1729971250000|2024-10-26 19:34:10|16398.75|16318.75|16399.6|16319.6|16399.6|16319.6|16398.75|16318.75|9
1729971260000|2024-10-26 19:34:20|16399.61|16319.61|16400.52|16320.52|16400.69|16320.69|16399.49|16319.49|10
1729971270000|2024-10-26 19:34:30|16400.35|16320.35|16400.89|16320.89|16400.89|16320.89|16400.26|16320.26|10
1729971280000|2024-10-26 19:34:40|16400.94|16320.94|16402.35|16322.35|16402.35|16322.35|16400.94|16320.94|9
1729971290000|2024-10-26 19:34:50|16402.38|16322.38|16401.81|16321.81|16402.53|16322.53|16401.75|16321.75|10
1729971300000|2024-10-26 19:35:00|16401.76|16321.76|16401.62|16321.62|16401.87|16321.87|16401.56|16321.56|10
1729971310000|2024-10-26 19:35:10|16401.68|16321.68|16400.65|16320.65|16401.88|16321.88|16400.65|16320.65|9
1729971320000|2024-10-26 19:35:20|16400.54|16320.54|16398.77|16318.77|16400.54|16320.54|16398.77|16318.77|8
1729971330000|2024-10-26 19:35:30|16398.62|16318.62|16397.57|16317.57|16398.62|16318.62|16397.56|16317.56|9
1729971340000|2024-10-26 19:35:40|16397.59|16317.59|16396.85|16316.85|16397.59|16317.59|16396.85|16316.85|9
1729971350000|2024-10-26 19:35:50|16396.76|16316.76|16396.03|16316.03|16396.76|16316.76|16396.03|16316.03|10
1729971360000|2024-10-26 19:36:00|16396.08|16316.08|16396.37|16316.37|16396.37|16316.37|16396.08|16316.08|9
1729971370000|2024-10-26 19:36:10|16396.55|16316.55|16395.63|16315.63|16397.03|16317.03|16395.63|16315.63|9
1729971380000|2024-10-26 19:36:20|16395.65|16315.65|16393.62|16313.62|16395.65|16315.65|16393.62|16313.62|9
1729971390000|2024-10-26 19:36:30|16393.57|16313.57|16394.2|16314.2|16394.2|16314.2|16393.35|16313.35|10
1729971400000|2024-10-26 19:36:40|16394.24|16314.24|16393.47|16313.47|16394.36|16314.36|16393.47|16313.47|9
1729971410000|2024-10-26 19:36:50|16392.88|16312.88|16392.5|16312.5|16393.02|16313.02|16392.5|16312.5|8
1729971420000|2024-10-26 19:37:00|16392.53|16312.53|16393.04|16313.04|16393.04|16313.04|16392.53|16312.53|9
1729971430000|2024-10-26 19:37:10|16393.54|16313.54|16393.29|16313.29|16393.54|16313.54|16393.29|16313.29|10
1729971440000|2024-10-26 19:37:20|16393.28|16313.28|16393.39|16313.39|16393.53|16313.53|16393.24|16313.24|8
1729971450000|2024-10-26 19:37:30|16393.38|16313.38|16392.88|16312.88|16393.38|16313.38|16392.88|16312.88|7
1729971460000|2024-10-26 19:37:40|16393.03|16313.03|16393.39|16313.39|16393.47|16313.47|16393.03|16313.03|8
1729971470000|2024-10-26 19:37:50|16393.38|16313.38|16394.88|16314.88|16394.9|16314.9|16393.25|16313.25|8
1729971480000|2024-10-26 19:38:00|16394.94|16314.94|16394.3|16314.3|16395.05|16315.05|16394.27|16314.27|10
1729971490000|2024-10-26 19:38:10|16394.34|16314.34|16391.94|16311.94|16394.34|16314.34|16391.94|16311.94|10
1729971500000|2024-10-26 19:38:20|16391.48|16311.48|16393.67|16313.67|16393.67|16313.67|16391.1|16311.1|10
1729971510000|2024-10-26 19:38:30|16393.86|16313.86|16394.29|16314.29|16394.49|16314.49|16393.86|16313.86|8
1729971520000|2024-10-26 19:38:40|16394.44|16314.44|16394.16|16314.16|16394.44|16314.44|16394|16314|9
1729971530000|2024-10-26 19:38:50|16394.24|16314.24|16394.22|16314.22|16394.3|16314.3|16394.13|16314.13|10
1729971540000|2024-10-26 19:39:00|16394|16314|16392.03|16312.03|16394.01|16314.01|16392.03|16312.03|9
1729971550000|2024-10-26 19:39:10|16391.98|16311.98|16390.83|16310.83|16391.98|16311.98|16390.81|16310.81|10
1729971560000|2024-10-26 19:39:20|16390.6|16310.6|16390.18|16310.18|16390.6|16310.6|16390|16310|10
1729971570000|2024-10-26 19:39:30|16390.19|16310.19|16389.93|16309.93|16390.19|16310.19|16389.91|16309.91|6
1729971580000|2024-10-26 19:39:40|16389.94|16309.94|16390.98|16310.98|16390.99|16310.99|16389.94|16309.94|7
1729971590000|2024-10-26 19:39:50|16390.95|16310.95|16391.07|16311.07|16391.29|16311.29|16390.94|16310.94|10
1729971600000|2024-10-26 19:40:00|16391.01|16311.01|16390.99|16310.99|16391.09|16311.09|16390.88|16310.88|9
1729971610000|2024-10-26 19:40:10|16391.2|16311.2|16391.81|16311.81|16391.81|16311.81|16391.18|16311.18|10
1729971620000|2024-10-26 19:40:20|16391.79|16311.79|16392.51|16312.51|16392.74|16312.74|16391.66|16311.66|9
1729971630000|2024-10-26 19:40:30|16392.04|16312.04|16394.61|16314.61|16394.61|16314.61|16392.04|16312.04|10
1729971640000|2024-10-26 19:40:40|16394.57|16314.57|16392.82|16312.82|16394.57|16314.57|16392.82|16312.82|10
1729971650000|2024-10-26 19:40:50|16393.32|16313.32|16392.46|16312.46|16393.42|16313.42|16392.46|16312.46|9
1729971660000|2024-10-26 19:41:00|16392.45|16312.45|16390.56|16310.56|16392.45|16312.45|16390.56|16310.56|8
1729971670000|2024-10-26 19:41:10|16390.34|16310.34|16389.7|16309.7|16390.34|16310.34|16389.7|16309.7|10
1729971680000|2024-10-26 19:41:20|16389.66|16309.66|16389.45|16309.45|16389.91|16309.91|16389.45|16309.45|10
1729971690000|2024-10-26 19:41:30|16389.48|16309.48|16389.13|16309.13|16389.54|16309.54|16389.13|16309.13|10
1729971700000|2024-10-26 19:41:40|16388.98|16308.98|16387.62|16307.62|16388.98|16308.98|16387.58|16307.58|10
1729971710000|2024-10-26 19:41:50|16387.44|16307.44|16387.08|16307.08|16387.44|16307.44|16387.07|16307.07|9
1729971720000|2024-10-26 19:42:00|16387.06|16307.06|16386.96|16306.96|16387.06|16307.06|16386.92|16306.92|8
1729971730000|2024-10-26 19:42:10|16386.74|16306.74|16385.44|16305.44|16386.9|16306.9|16384.99|16304.99|7
1729971740000|2024-10-26 19:42:20|16385.56|16305.56|16386.02|16306.02|16386.02|16306.02|16385.56|16305.56|10
1729971750000|2024-10-26 19:42:30|16386.03|16306.03|16385.61|16305.61|16386.03|16306.03|16385.59|16305.59|6
1729971760000|2024-10-26 19:42:40|16385.6|16305.6|16380.83|16300.83|16385.62|16305.62|16380.8|16300.8|9
1729971770000|2024-10-26 19:42:50|16380.89|16300.89|16380.37|16300.37|16380.89|16300.89|16380.37|16300.37|10
1729971780000|2024-10-26 19:43:00|16380.5|16300.5|16379.32|16299.32|16380.5|16300.5|16379.32|16299.32|10
1729971790000|2024-10-26 19:43:10|16379.64|16299.64|16379.58|16299.58|16379.64|16299.64|16379.09|16299.09|10
1729971800000|2024-10-26 19:43:20|16379.65|16299.65|16379.38|16299.38|16379.72|16299.72|16379.2|16299.2|10
1729971810000|2024-10-26 19:43:30|16379.24|16299.24|16378.99|16298.99|16379.24|16299.24|16378.97|16298.97|8
1729971820000|2024-10-26 19:43:40|16379.27|16299.27|16379.91|16299.91|16379.91|16299.91|16379.27|16299.27|8
1729971830000|2024-10-26 19:43:50|16379.49|16299.49|16379.69|16299.69|16380.21|16300.21|16379.49|16299.49|10
1729971840000|2024-10-26 19:44:00|16379.59|16299.59|16380.34|16300.34|16380.34|16300.34|16379.56|16299.56|10
1729971850000|2024-10-26 19:44:10|16380.35|16300.35|16384.24|16304.24|16384.24|16304.24|16379.15|16299.15|10
1729971860000|2024-10-26 19:44:20|16384.27|16304.27|16383.09|16303.09|16384.27|16304.27|16383.07|16303.07|9
1729971870000|2024-10-26 19:44:30|16383.24|16303.24|16382.75|16302.75|16383.26|16303.26|16382.75|16302.75|10
1729971880000|2024-10-26 19:44:40|16383.18|16303.18|16382.42|16302.42|16383.18|16303.18|16382.32|16302.32|9
1729971890000|2024-10-26 19:44:50|16382.25|16302.25|16382.78|16302.78|16382.78|16302.78|16382.25|16302.25|8
1729971900000|2024-10-26 19:45:00|16382.76|16302.76|16385.54|16305.54|16385.54|16305.54|16382.75|16302.75|7
1729971910000|2024-10-26 19:45:10|16386.18|16306.18|16385.39|16305.39|16386.54|16306.54|16385.39|16305.39|9
1729971920000|2024-10-26 19:45:20|16384.99|16304.99|16385.9|16305.9|16385.9|16305.9|16384.94|16304.94|8
1729971930000|2024-10-26 19:45:30|16385.91|16305.91|16386.04|16306.04|16386.05|16306.05|16385.91|16305.91|7
1729971940000|2024-10-26 19:45:40|16385.83|16305.83|16386.39|16306.39|16386.39|16306.39|16385.83|16305.83|8
1729971950000|2024-10-26 19:45:50|16386.41|16306.41|16384.98|16304.98|16386.49|16306.49|16384.98|16304.98|8
1729971960000|2024-10-26 19:46:00|16385.06|16305.06|16384.58|16304.58|16385.06|16305.06|16384.34|16304.34|10
1729971970000|2024-10-26 19:46:10|16384.61|16304.61|16384.08|16304.08|16384.62|16304.62|16384.08|16304.08|10
1729971980000|2024-10-26 19:46:20|16384.05|16304.05|16384.49|16304.49|16384.49|16304.49|16383.96|16303.96|10
1729971990000|2024-10-26 19:46:30|16384.61|16304.61|16385.53|16305.53|16385.71|16305.71|16384.61|16304.61|10
1729972000000|2024-10-26 19:46:40|16385.15|16305.15|16383.72|16303.72|16385.15|16305.15|16383.72|16303.72|10
1729972010000|2024-10-26 19:46:50|16383.54|16303.54|16380.66|16300.66|16383.54|16303.54|16380.66|16300.66|10
1729972020000|2024-10-26 19:47:00|16380.58|16300.58|16380.98|16300.98|16381.06|16301.06|16380.54|16300.54|9
1729972030000|2024-10-26 19:47:10|16381.18|16301.18|16381.83|16301.83|16382.7|16302.7|16381.15|16301.15|10
1729972040000|2024-10-26 19:47:20|16381.64|16301.64|16381.24|16301.24|16381.64|16301.64|16381.19|16301.19|10
1729972050000|2024-10-26 19:47:30|16381.36|16301.36|16381.6|16301.6|16381.6|16301.6|16381.28|16301.28|9
1729972060000|2024-10-26 19:47:40|16381.56|16301.56|16381.58|16301.58|16382.01|16302.01|16381.56|16301.56|7
1729972070000|2024-10-26 19:47:50|16381.62|16301.62|16382.1|16302.1|16382.1|16302.1|16381.62|16301.62|8
1729972080000|2024-10-26 19:48:00|16382.06|16302.06|16382.06|16302.06|16382.11|16302.11|16381.75|16301.75|9
1729972090000|2024-10-26 19:48:10|16382.08|16302.08|16382.16|16302.16|16382.49|16302.49|16382.08|16302.08|10
1729972100000|2024-10-26 19:48:20|16382.13|16302.13|16384.24|16304.24|16384.24|16304.24|16382.13|16302.13|8
1729972110000|2024-10-26 19:48:30|16384.36|16304.36|16384.69|16304.69|16384.74|16304.74|16384.36|16304.36|10
1729972120000|2024-10-26 19:48:40|16384.94|16304.94|16384.93|16304.93|16385.11|16305.11|16384.9|16304.9|10
1729972130000|2024-10-26 19:48:50|16384.9|16304.9|16385|16305|16385.13|16305.13|16384.74|16304.74|10
1729972140000|2024-10-26 19:49:00|16385.05|16305.05|16385.85|16305.85|16385.85|16305.85|16384.91|16304.91|7
1729972150000|2024-10-26 19:49:10|16386.03|16306.03|16385.9|16305.9|16386.15|16306.15|16385.75|16305.75|10
1729972160000|2024-10-26 19:49:20|16386.31|16306.31|16387.62|16307.62|16387.62|16307.62|16386.31|16306.31|10
1729972170000|2024-10-26 19:49:30|16387.52|16307.52|16387.95|16307.95|16387.95|16307.95|16387.39|16307.39|8
1729972180000|2024-10-26 19:49:40|16387.96|16307.96|16387.8|16307.8|16387.99|16307.99|16387.55|16307.55|10
1729972190000|2024-10-26 19:49:50|16387.97|16307.97|16390.18|16310.18|16390.18|16310.18|16387.97|16307.97|10
1729972200000|2024-10-26 19:50:00|16390.2|16310.2|16390.13|16310.13|16390.28|16310.28|16390.09|16310.09|10
1729972210000|2024-10-26 19:50:10|16389.91|16309.91|16391.23|16311.23|16391.33|16311.33|16389.91|16309.91|8
1729972220000|2024-10-26 19:50:20|16391.14|16311.14|16391.73|16311.73|16391.73|16311.73|16391.14|16311.14|10
1729972230000|2024-10-26 19:50:30|16391.64|16311.64|16391.74|16311.74|16391.89|16311.89|16391.62|16311.62|10
1729972240000|2024-10-26 19:50:40|16391.77|16311.77|16392.26|16312.26|16392.28|16312.28|16391.77|16311.77|9
1729972250000|2024-10-26 19:50:50|16392.16|16312.16|16390.77|16310.77|16392.24|16312.24|16390.46|16310.46|10
1729972260000|2024-10-26 19:51:00|16390.9|16310.9|16390.37|16310.37|16391.06|16311.06|16390.31|16310.31|9
1729972270000|2024-10-26 19:51:10|16390.18|16310.18|16391.85|16311.85|16391.85|16311.85|16390.18|16310.18|10
1729972280000|2024-10-26 19:51:20|16391.55|16311.55|16390.76|16310.76|16391.55|16311.55|16390.76|16310.76|9
1729972290000|2024-10-26 19:51:30|16390.75|16310.75|16390.31|16310.31|16390.83|16310.83|16390.31|16310.31|7
1729972300000|2024-10-26 19:51:40|16390.51|16310.51|16391.28|16311.28|16391.28|16311.28|16390.42|16310.42|10
1729972310000|2024-10-26 19:51:50|16391.43|16311.43|16392.15|16312.15|16392.15|16312.15|16391.43|16311.43|9
1729972320000|2024-10-26 19:52:00|16391.95|16311.95|16392.74|16312.74|16392.74|16312.74|16391.58|16311.58|10
1729972330000|2024-10-26 19:52:10|16393.08|16313.08|16393.21|16313.21|16393.41|16313.41|16393.08|16313.08|10
1729972340000|2024-10-26 19:52:20|16393.24|16313.24|16392.51|16312.51|16393.24|16313.24|16392.51|16312.51|8
1729972350000|2024-10-26 19:52:30|16392.35|16312.35|16392.77|16312.77|16392.79|16312.79|16392.25|16312.25|10
1729972360000|2024-10-26 19:52:40|16392.73|16312.73|16393.18|16313.18|16393.18|16313.18|16392.59|16312.59|9
1729972370000|2024-10-26 19:52:50|16393.4|16313.4|16393.59|16313.59|16393.59|16313.59|16392.84|16312.84|9
1729972380000|2024-10-26 19:53:00|16393.58|16313.58|16393.5|16313.5|16393.58|16313.58|16393.5|16313.5|7
1729972390000|2024-10-26 19:53:10|16393.58|16313.58|16392.88|16312.88|16393.58|16313.58|16392.37|16312.37|9
1729972400000|2024-10-26 19:53:20|16392.71|16312.71|16393.98|16313.98|16393.98|16313.98|16392.71|16312.71|9
1729972410000|2024-10-26 19:53:30|16394.05|16314.05|16394.74|16314.74|16394.74|16314.74|16394.05|16314.05|10
1729972420000|2024-10-26 19:53:40|16394.88|16314.88|16395.41|16315.41|16395.41|16315.41|16394.88|16314.88|10
1729972430000|2024-10-26 19:53:50|16395.38|16315.38|16393.94|16313.94|16395.38|16315.38|16393.73|16313.73|9
1729972440000|2024-10-26 19:54:00|16393.92|16313.92|16395.51|16315.51|16395.51|16315.51|16393.92|16313.92|9
1729972450000|2024-10-26 19:54:10|16395.82|16315.82|16396.65|16316.65|16396.65|16316.65|16395.75|16315.75|10
1729972460000|2024-10-26 19:54:20|16396.82|16316.82|16398.5|16318.5|16398.5|16318.5|16396.82|16316.82|9
1729972470000|2024-10-26 19:54:30|16398.98|16318.98|16399.89|16319.89|16400.91|16320.91|16398.98|16318.98|10
1729972480000|2024-10-26 19:54:40|16399.87|16319.87|16401.06|16321.06|16401.06|16321.06|16399.87|16319.87|10
1729972490000|2024-10-26 19:54:50|16401|16321|16401.3|16321.3|16401.87|16321.87|16401|16321|10
1729972500000|2024-10-26 19:55:00|16401.26|16321.26|16403.5|16323.5|16403.5|16323.5|16401.26|16321.26|10
1729972510000|2024-10-26 19:55:10|16403.66|16323.66|16404.38|16324.38|16404.38|16324.38|16403.43|16323.43|10
1729972520000|2024-10-26 19:55:20|16404.22|16324.22|16404.69|16324.69|16404.69|16324.69|16404.07|16324.07|10
1729972530000|2024-10-26 19:55:30|16404.66|16324.66|16405.21|16325.21|16405.28|16325.28|16404.6|16324.6|9
1729972540000|2024-10-26 19:55:40|16405.17|16325.17|16404.15|16324.15|16405.39|16325.39|16404.12|16324.12|8
1729972550000|2024-10-26 19:55:50|16404.26|16324.26|16404.77|16324.77|16405.01|16325.01|16404.26|16324.26|10
1729972560000|2024-10-26 19:56:00|16404.76|16324.76|16406.03|16326.03|16406.18|16326.18|16404.75|16324.75|10
1729972570000|2024-10-26 19:56:10|16406.16|16326.16|16409.44|16329.44|16409.44|16329.44|16406.16|16326.16|10
1729972580000|2024-10-26 19:56:20|16410.14|16330.14|16408.97|16328.97|16410.96|16330.96|16408.97|16328.97|10
1729972590000|2024-10-26 19:56:30|16408.61|16328.61|16408.11|16328.11|16408.61|16328.61|16408.11|16328.11|9
1729972600000|2024-10-26 19:56:40|16408.1|16328.1|16407.7|16327.7|16408.48|16328.48|16407.48|16327.48|10
1729972610000|2024-10-26 19:56:50|16407.68|16327.68|16407.53|16327.53|16407.68|16327.68|16407.34|16327.34|9
1729972620000|2024-10-26 19:57:00|16407.85|16327.85|16407.45|16327.45|16407.85|16327.85|16407.43|16327.43|6
1729972630000|2024-10-26 19:57:10|16407.27|16327.27|16410.14|16330.14|16410.29|16330.29|16407.17|16327.17|9
1729972640000|2024-10-26 19:57:20|16410.13|16330.13|16410.54|16330.54|16410.54|16330.54|16409.99|16329.99|9
1729972650000|2024-10-26 19:57:30|16410.52|16330.52|16410.33|16330.33|16410.65|16330.65|16410.33|16330.33|7
1729972660000|2024-10-26 19:57:40|16410.3|16330.3|16410.05|16330.05|16410.3|16330.3|16410.04|16330.04|9
1729972670000|2024-10-26 19:57:50|16410.06|16330.06|16410.95|16330.95|16410.95|16330.95|16410.01|16330.01|8
1729972680000|2024-10-26 19:58:00|16410.89|16330.89|16409.93|16329.93|16410.89|16330.89|16409.93|16329.93|7
1729972690000|2024-10-26 19:58:10|16409.82|16329.82|16408.99|16328.99|16409.82|16329.82|16408.99|16328.99|8
1729972700000|2024-10-26 19:58:20|16409.14|16329.14|16409.61|16329.61|16409.81|16329.81|16408.19|16328.19|10
1729972710000|2024-10-26 19:58:30|16409.6|16329.6|16409.3|16329.3|16409.76|16329.76|16409.3|16329.3|10
1729972720000|2024-10-26 19:58:40|16409.32|16329.32|16409.19|16329.19|16409.32|16329.32|16409.06|16329.06|8
1729972730000|2024-10-26 19:58:50|16409.17|16329.17|16408.98|16328.98|16409.19|16329.19|16408.44|16328.44|10
1729972740000|2024-10-26 19:59:00|16409.02|16329.02|16408.72|16328.72|16409.03|16329.03|16408.72|16328.72|9
1729972750000|2024-10-26 19:59:10|16408.46|16328.46|16408.55|16328.55|16408.55|16328.55|16408.29|16328.29|9
1729972760000|2024-10-26 19:59:20|16408.45|16328.45|16408.57|16328.57|16408.57|16328.57|16408.37|16328.37|8
1729972770000|2024-10-26 19:59:30|16408.67|16328.67|16408.81|16328.81|16408.81|16328.81|16408.64|16328.64|6
1729972780000|2024-10-26 19:59:40|16408.74|16328.74|16408.8|16328.8|16408.81|16328.81|16408.74|16328.74|5
1729972790000|2024-10-26 19:59:50|16408.93|16328.93|16409.56|16329.56|16409.56|16329.56|16408.93|16328.93|8
1729972800000|2024-10-26 20:00:00|16409.54|16329.54|16410.4|16330.4|16410.4|16330.4|16409.52|16329.52|10
1729972810000|2024-10-26 20:00:10|16410.62|16330.62|16410.61|16330.61|16411.55|16331.55|16410.61|16330.61|10
1729972820000|2024-10-26 20:00:20|16411.2|16331.2|16408.61|16328.61|16411.2|16331.2|16408.61|16328.61|9
1729972830000|2024-10-26 20:00:30|16408.54|16328.54|16407.99|16327.99|16408.62|16328.62|16407.99|16327.99|9
1729972840000|2024-10-26 20:00:40|16408.03|16328.03|16406.5|16326.5|16408.06|16328.06|16406.24|16326.24|9
1729972850000|2024-10-26 20:00:50|16406.24|16326.24|16405.66|16325.66|16406.31|16326.31|16405.58|16325.58|8
1729972860000|2024-10-26 20:01:00|16405.94|16325.94|16405.07|16325.07|16405.94|16325.94|16405.07|16325.07|8
1729972870000|2024-10-26 20:01:10|16405.03|16325.03|16406.32|16326.32|16406.32|16326.32|16404.55|16324.55|9
1729972880000|2024-10-26 20:01:20|16406.55|16326.55|16406.11|16326.11|16406.67|16326.67|16406.11|16326.11|8
1729972890000|2024-10-26 20:01:30|16406.13|16326.13|16405.99|16325.99|16406.13|16326.13|16405.76|16325.76|10
1729972900000|2024-10-26 20:01:40|16405.88|16325.88|16406.31|16326.31|16406.31|16326.31|16405.81|16325.81|9
1729972910000|2024-10-26 20:01:50|16406.3|16326.3|16406.26|16326.26|16406.3|16326.3|16406.26|16326.26|5
1729972920000|2024-10-26 20:02:00|16406.46|16326.46|16406.42|16326.42|16406.5|16326.5|16406.42|16326.42|8
1729972930000|2024-10-26 20:02:10|16405.39|16325.39|16404.61|16324.61|16405.39|16325.39|16404.55|16324.55|10
1729972940000|2024-10-26 20:02:20|16404.6|16324.6|16404.51|16324.51|16404.63|16324.63|16404.38|16324.38|10
1729972950000|2024-10-26 20:02:30|16404.76|16324.76|16406.05|16326.05|16406.05|16326.05|16404.76|16324.76|10
1729972960000|2024-10-26 20:02:40|16406.16|16326.16|16406.75|16326.75|16406.88|16326.88|16406.16|16326.16|8
1729972970000|2024-10-26 20:02:50|16406.89|16326.89|16407.61|16327.61|16407.61|16327.61|16406.86|16326.86|9
1729972980000|2024-10-26 20:03:00|16407.59|16327.59|16406.58|16326.58|16407.62|16327.62|16406.54|16326.54|9
1729972990000|2024-10-26 20:03:10|16406.69|16326.69|16410.36|16330.36|16410.36|16330.36|16406.67|16326.67|10
1729973000000|2024-10-26 20:03:20|16410.32|16330.32|16410.98|16330.98|16411.06|16331.06|16410.32|16330.32|9
1729973010000|2024-10-26 20:03:30|16411.02|16331.02|16411.1|16331.1|16411.27|16331.27|16410.92|16330.92|8
1729973020000|2024-10-26 20:03:40|16411.01|16331.01|16410.72|16330.72|16411.06|16331.06|16410.62|16330.62|10
1729973030000|2024-10-26 20:03:50|16410.92|16330.92|16411.26|16331.26|16411.35|16331.35|16410.92|16330.92|9
1729973040000|2024-10-26 20:04:00|16411.34|16331.34|16411.44|16331.44|16411.44|16331.44|16411.19|16331.19|8
1729973050000|2024-10-26 20:04:10|16411.36|16331.36|16412.26|16332.26|16412.26|16332.26|16411.36|16331.36|10
1729973060000|2024-10-26 20:04:20|16412.2|16332.2|16412.21|16332.21|16412.46|16332.46|16412.1|16332.1|10
1729973070000|2024-10-26 20:04:30|16412.17|16332.17|16413.15|16333.15|16413.15|16333.15|16412.17|16332.17|10
1729973080000|2024-10-26 20:04:40|16412.96|16332.96|16413.12|16333.12|16413.12|16333.12|16412.86|16332.86|10
1729973090000|2024-10-26 20:04:50|16412.98|16332.98|16413.37|16333.37|16413.37|16333.37|16412.98|16332.98|10
1729973100000|2024-10-26 20:05:00|16413.3|16333.3|16413.81|16333.81|16413.81|16333.81|16413.3|16333.3|7
1729973110000|2024-10-26 20:05:10|16414.18|16334.18|16416.11|16336.11|16416.11|16336.11|16414.18|16334.18|10
1729973120000|2024-10-26 20:05:20|16416.25|16336.25|16415.73|16335.73|16416.31|16336.31|16415.68|16335.68|10
1729973130000|2024-10-26 20:05:30|16415.74|16335.74|16415.84|16335.84|16416.32|16336.32|16415.74|16335.74|10
1729973140000|2024-10-26 20:05:40|16416.15|16336.15|16415.42|16335.42|16416.18|16336.18|16415.42|16335.42|9
1729973150000|2024-10-26 20:05:50|16415.23|16335.23|16415.38|16335.38|16415.38|16335.38|16415.2|16335.2|6
1729973160000|2024-10-26 20:06:00|16415.55|16335.55|16415.47|16335.47|16415.55|16335.55|16415.37|16335.37|9
1729973170000|2024-10-26 20:06:10|16415.46|16335.46|16415.59|16335.59|16415.59|16335.59|16415.24|16335.24|9
1729973180000|2024-10-26 20:06:20|16415.58|16335.58|16416.15|16336.15|16416.15|16336.15|16415.58|16335.58|8
1729973190000|2024-10-26 20:06:30|16416.16|16336.16|16417.56|16337.56|16417.56|16337.56|16416.16|16336.16|9
1729973200000|2024-10-26 20:06:40|16417.57|16337.57|16423.24|16343.24|16423.24|16343.24|16417.57|16337.57|10
1729973210000|2024-10-26 20:06:50|16423.28|16343.28|16423.38|16343.38|16423.79|16343.79|16423.28|16343.28|7
1729973220000|2024-10-26 20:07:00|16423.26|16343.26|16423.61|16343.61|16424.03|16344.03|16423.16|16343.16|9
1729973230000|2024-10-26 20:07:10|16423.56|16343.56|16423.85|16343.85|16423.87|16343.87|16423.11|16343.11|10
1729973240000|2024-10-26 20:07:20|16423.99|16343.99|16425.77|16345.77|16425.77|16345.77|16423.99|16343.99|10
1729973250000|2024-10-26 20:07:30|16425.8|16345.8|16426.1|16346.1|16426.16|16346.16|16425.62|16345.62|6
1729973260000|2024-10-26 20:07:40|16426.13|16346.13|16428.78|16348.78|16428.89|16348.89|16426.06|16346.06|10
1729973270000|2024-10-26 20:07:50|16428.71|16348.71|16427.96|16347.96|16428.83|16348.83|16427.96|16347.96|10
1729973280000|2024-10-26 20:08:00|16427.5|16347.5|16428.48|16348.48|16428.48|16348.48|16427.5|16347.5|10
1729973290000|2024-10-26 20:08:10|16428.63|16348.63|16428.44|16348.44|16429.02|16349.02|16428.44|16348.44|7
1729973300000|2024-10-26 20:08:20|16427.96|16347.96|16426.87|16346.87|16427.96|16347.96|16426.47|16346.47|10
1729973310000|2024-10-26 20:08:30|16426.94|16346.94|16427.52|16347.52|16427.55|16347.55|16426.78|16346.78|10
1729973320000|2024-10-26 20:08:40|16427.53|16347.53|16427.58|16347.58|16427.58|16347.58|16427.42|16347.42|8
1729973330000|2024-10-26 20:08:50|16427.84|16347.84|16428.26|16348.26|16428.3|16348.3|16427.78|16347.78|9
1729973340000|2024-10-26 20:09:00|16428.49|16348.49|16429.23|16349.23|16429.25|16349.25|16428.49|16348.49|9
1729973350000|2024-10-26 20:09:10|16429.19|16349.19|16428.79|16348.79|16429.19|16349.19|16428.51|16348.51|9
1729973360000|2024-10-26 20:09:20|16428.89|16348.89|16429.98|16349.98|16429.98|16349.98|16428.74|16348.74|9
1729973370000|2024-10-26 20:09:30|16430.01|16350.01|16433.98|16353.98|16433.98|16353.98|16429.83|16349.83|9
1729973380000|2024-10-26 20:09:40|16434|16354|16433.86|16353.86|16434.17|16354.17|16433.79|16353.79|9
1729973390000|2024-10-26 20:09:50|16433.82|16353.82|16435.57|16355.57|16435.76|16355.76|16433.82|16353.82|9
1729973400000|2024-10-26 20:10:00|16435.6|16355.6|16435.19|16355.19|16435.72|16355.72|16435.01|16355.01|9
1729973410000|2024-10-26 20:10:10|16435.12|16355.12|16435.99|16355.99|16436.48|16356.48|16435.12|16355.12|9
1729973420000|2024-10-26 20:10:20|16435.83|16355.83|16434.28|16354.28|16435.83|16355.83|16434.11|16354.11|10
1729973430000|2024-10-26 20:10:30|16434.35|16354.35|16431.98|16351.98|16434.35|16354.35|16431.98|16351.98|9
1729973440000|2024-10-26 20:10:40|16432|16352|16432.49|16352.49|16432.52|16352.52|16431.94|16351.94|9
1729973450000|2024-10-26 20:10:50|16432.68|16352.68|16432.8|16352.8|16432.99|16352.99|16432.55|16352.55|9
1729973460000|2024-10-26 20:11:00|16432.75|16352.75|16432.79|16352.79|16432.81|16352.81|16432.53|16352.53|10
1729973470000|2024-10-26 20:11:10|16432.69|16352.69|16434.43|16354.43|16434.43|16354.43|16432.67|16352.67|10
1729973480000|2024-10-26 20:11:20|16434.99|16354.99|16438.45|16358.45|16438.61|16358.61|16434.99|16354.99|10
1729973490000|2024-10-26 20:11:30|16438.68|16358.68|16438.65|16358.65|16438.91|16358.91|16438.65|16358.65|6
1729973500000|2024-10-26 20:11:40|16438.62|16358.62|16438.09|16358.09|16438.83|16358.83|16438.08|16358.08|9
1729973510000|2024-10-26 20:11:50|16438.11|16358.11|16437.71|16357.71|16438.11|16358.11|16436.66|16356.66|9
1729973520000|2024-10-26 20:12:00|16437.78|16357.78|16438.7|16358.7|16438.71|16358.71|16437.78|16357.78|9
1729973530000|2024-10-26 20:12:10|16439.68|16359.68|16440.34|16360.34|16441.25|16361.25|16439.68|16359.68|10
1729973540000|2024-10-26 20:12:20|16440.36|16360.36|16438.57|16358.57|16440.71|16360.71|16438.57|16358.57|9
1729973550000|2024-10-26 20:12:30|16438.48|16358.48|16438.02|16358.02|16438.56|16358.56|16437.88|16357.88|10
1729973560000|2024-10-26 20:12:40|16437.91|16357.91|16438.13|16358.13|16438.17|16358.17|16437.88|16357.88|8
1729973570000|2024-10-26 20:12:50|16438.12|16358.12|16439.09|16359.09|16439.16|16359.16|16438.12|16358.12|8
1729973580000|2024-10-26 20:13:00|16439.11|16359.11|16439.09|16359.09|16439.22|16359.22|16439.08|16359.08|10
1729973590000|2024-10-26 20:13:10|16439.34|16359.34|16439.82|16359.82|16439.97|16359.97|16439.34|16359.34|9
1729973600000|2024-10-26 20:13:20|16439.78|16359.78|16439.02|16359.02|16439.78|16359.78|16438.88|16358.88|8
1729973610000|2024-10-26 20:13:30|16439.11|16359.11|16438.83|16358.83|16439.26|16359.26|16438.73|16358.73|10
1729973620000|2024-10-26 20:13:40|16438.81|16358.81|16438.81|16358.81|16438.81|16358.81|16438.76|16358.76|7
1729973630000|2024-10-26 20:13:50|16438.83|16358.83|16438.61|16358.61|16438.84|16358.84|16438.6|16358.6|10
1729973640000|2024-10-26 20:14:00|16438.96|16358.96|16442.83|16362.83|16442.83|16362.83|16438.96|16358.96|10
1729973650000|2024-10-26 20:14:10|16442.82|16362.82|16444.05|16364.05|16444.06|16364.06|16442.39|16362.39|10
1729973660000|2024-10-26 20:14:20|16443.81|16363.81|16443.73|16363.73|16444.06|16364.06|16443.73|16363.73|10
1729973670000|2024-10-26 20:14:30|16443.68|16363.68|16443.64|16363.64|16443.68|16363.68|16443.56|16363.56|7
1729973680000|2024-10-26 20:14:40|16443.71|16363.71|16443.67|16363.67|16443.78|16363.78|16443.61|16363.61|8
1729973690000|2024-10-26 20:14:50|16443.33|16363.33|16443.61|16363.61|16443.66|16363.66|16443.33|16363.33|9
1729973700000|2024-10-26 20:15:00|16443.83|16363.83|16444.33|16364.33|16444.51|16364.51|16443.83|16363.83|10
1729973710000|2024-10-26 20:15:10|16444.42|16364.42|16445.49|16365.49|16445.49|16365.49|16444.42|16364.42|10
1729973720000|2024-10-26 20:15:20|16445.5|16365.5|16445.52|16365.52|16445.53|16365.53|16445.46|16365.46|8
1729973730000|2024-10-26 20:15:30|16445.62|16365.62|16446.63|16366.63|16446.63|16366.63|16445.62|16365.62|9
1729973740000|2024-10-26 20:15:40|16446.37|16366.37|16447.02|16367.02|16447.24|16367.24|16446.37|16366.37|10
1729973750000|2024-10-26 20:15:50|16446.95|16366.95|16447.82|16367.82|16447.82|16367.82|16446.95|16366.95|7
1729973760000|2024-10-26 20:16:00|16448|16368|16447.44|16367.44|16448.06|16368.06|16447.43|16367.43|9
1729973770000|2024-10-26 20:16:10|16447.49|16367.49|16446.56|16366.56|16447.49|16367.49|16446.56|16366.56|10
1729973780000|2024-10-26 20:16:20|16446.77|16366.77|16447|16367|16447.13|16367.13|16446.4|16366.4|10
1729973790000|2024-10-26 20:16:30|16446.42|16366.42|16445.52|16365.52|16446.42|16366.42|16445.18|16365.18|10
1729973800000|2024-10-26 20:16:40|16445.57|16365.57|16447.51|16367.51|16447.51|16367.51|16445.57|16365.57|9
1729973810000|2024-10-26 20:16:50|16447.55|16367.55|16447.68|16367.68|16447.68|16367.68|16447.55|16367.55|9
1729973820000|2024-10-26 20:17:00|16447.63|16367.63|16447.26|16367.26|16447.67|16367.67|16447.25|16367.25|10
1729973830000|2024-10-26 20:17:10|16447.58|16367.58|16452.02|16372.02|16452.02|16372.02|16447.58|16367.58|10
1729973840000|2024-10-26 20:17:20|16451.83|16371.83|16455.51|16375.51|16455.51|16375.51|16451.83|16371.83|10
1729973850000|2024-10-26 20:17:30|16455.54|16375.54|16455.08|16375.08|16455.58|16375.58|16454.62|16374.62|9
1729973860000|2024-10-26 20:17:40|16455.11|16375.11|16456.56|16376.56|16456.56|16376.56|16455.11|16375.11|9
1729973870000|2024-10-26 20:17:50|16458.19|16378.19|16459.25|16379.25|16459.25|16379.25|16458.07|16378.07|8
1729973880000|2024-10-26 20:18:00|16460.03|16380.03|16460.5|16380.5|16460.5|16380.5|16460.01|16380.01|10
1729973890000|2024-10-26 20:18:10|16460.4|16380.4|16461.08|16381.08|16461.09|16381.09|16460.37|16380.37|9
1729973900000|2024-10-26 20:18:20|16460.94|16380.94|16460.36|16380.36|16461.37|16381.37|16460.36|16380.36|10
1729973910000|2024-10-26 20:18:30|16460.06|16380.06|16460.15|16380.15|16460.15|16380.15|16459.82|16379.82|8
1729973920000|2024-10-26 20:18:40|16460.1|16380.1|16460.41|16380.41|16460.41|16380.41|16459.72|16379.72|9
1729973930000|2024-10-26 20:18:50|16460.58|16380.58|16460.02|16380.02|16460.58|16380.58|16460.01|16380.01|9
1729973940000|2024-10-26 20:19:00|16459.88|16379.88|16459.51|16379.51|16459.88|16379.88|16459.25|16379.25|9
1729973950000|2024-10-26 20:19:10|16459.75|16379.75|16460.77|16380.77|16460.77|16380.77|16459.63|16379.63|9
1729973960000|2024-10-26 20:19:20|16460.62|16380.62|16460.55|16380.55|16460.73|16380.73|16460.31|16380.31|10
1729973970000|2024-10-26 20:19:30|16460.36|16380.36|16460.26|16380.26|16460.41|16380.41|16460.17|16380.17|6
1729973980000|2024-10-26 20:19:40|16460.29|16380.29|16461.13|16381.13|16461.13|16381.13|16460.29|16380.29|7
1729973990000|2024-10-26 20:19:50|16461.19|16381.19|16461.78|16381.78|16461.78|16381.78|16461.19|16381.19|8
1729974000000|2024-10-26 20:20:00|16461.85|16381.85|16464.26|16384.26|16464.26|16384.26|16461.59|16381.59|7
1729974010000|2024-10-26 20:20:10|16466.1|16386.1|16466.28|16386.28|16467.74|16387.74|16466.1|16386.1|8
1729974020000|2024-10-26 20:20:20|16466.17|16386.17|16469.82|16389.82|16469.82|16389.82|16466.17|16386.17|9
1729974030000|2024-10-26 20:20:30|16469.86|16389.86|16472.01|16392.01|16472.07|16392.07|16469.86|16389.86|10
1729974040000|2024-10-26 20:20:40|16472.83|16392.83|16478.99|16398.99|16478.99|16398.99|16472.83|16392.83|10
1729974050000|2024-10-26 20:20:50|16479.11|16399.11|16481.57|16401.57|16481.98|16401.98|16478.91|16398.91|10
1729974060000|2024-10-26 20:21:00|16481.61|16401.61|16480.78|16400.78|16482.6|16402.6|16480.78|16400.78|10
1729974070000|2024-10-26 20:21:10|16481.33|16401.33|16478.72|16398.72|16481.33|16401.33|16478.49|16398.49|10
1729974080000|2024-10-26 20:21:20|16478.61|16398.61|16477.42|16397.42|16478.89|16398.89|16477.42|16397.42|10
1729974090000|2024-10-26 20:21:30|16477.31|16397.31|16477.1|16397.1|16477.31|16397.31|16476.59|16396.59|10
1729974100000|2024-10-26 20:21:40|16477.01|16397.01|16477.38|16397.38|16478.01|16398.01|16477.01|16397.01|10
1729974110000|2024-10-26 20:21:50|16477.39|16397.39|16477.94|16397.94|16478.44|16398.44|16477.39|16397.39|10
1729974120000|2024-10-26 20:22:00|16478.14|16398.14|16480.06|16400.06|16480.06|16400.06|16478.14|16398.14|10
1729974130000|2024-10-26 20:22:10|16480.07|16400.07|16477.76|16397.76|16480.64|16400.64|16477.15|16397.15|10
1729974140000|2024-10-26 20:22:20|16477.43|16397.43|16477.59|16397.59|16477.72|16397.72|16477.33|16397.33|10
1729974150000|2024-10-26 20:22:30|16477.63|16397.63|16478.79|16398.79|16478.79|16398.79|16477.63|16397.63|10
1729974160000|2024-10-26 20:22:40|16479|16399|16479.56|16399.56|16479.7|16399.7|16478.76|16398.76|10
1729974170000|2024-10-26 20:22:50|16479.33|16399.33|16479.46|16399.46|16479.58|16399.58|16479.3|16399.3|10
1729974180000|2024-10-26 20:23:00|16479.63|16399.63|16481.49|16401.49|16481.57|16401.57|16479.63|16399.63|9
1729974190000|2024-10-26 20:23:10|16481.81|16401.81|16485.18|16405.18|16485.18|16405.18|16481.81|16401.81|10
1729974200000|2024-10-26 20:23:20|16485.08|16405.08|16485.12|16405.12|16485.12|16405.12|16484.84|16404.84|6
1729974210000|2024-10-26 20:23:30|16484.86|16404.86|16485.92|16405.92|16485.92|16405.92|16484.75|16404.75|7
1729974220000|2024-10-26 20:23:40|16486.09|16406.09|16487.66|16407.66|16487.67|16407.67|16486.09|16406.09|10
1729974230000|2024-10-26 20:23:50|16487.34|16407.34|16487.41|16407.41|16487.99|16407.99|16487.34|16407.34|8
1729974240000|2024-10-26 20:24:00|16487.31|16407.31|16487.04|16407.04|16487.31|16407.31|16486.12|16406.12|10
1729974250000|2024-10-26 20:24:10|16487.69|16407.69|16488.66|16408.66|16488.68|16408.68|16487.69|16407.69|10
1729974260000|2024-10-26 20:24:20|16488.4|16408.4|16488.91|16408.91|16488.98|16408.98|16488.37|16408.37|10
1729974270000|2024-10-26 20:24:30|16488.56|16408.56|16489.36|16409.36|16489.66|16409.66|16488.56|16408.56|10
1729974280000|2024-10-26 20:24:40|16489.37|16409.37|16489.45|16409.45|16489.45|16409.45|16488.91|16408.91|10
1729974290000|2024-10-26 20:24:50|16489.54|16409.54|16490.62|16410.62|16490.76|16410.76|16489.44|16409.44|9
1729974300000|2024-10-26 20:25:00|16490.73|16410.73|16491.22|16411.22|16491.71|16411.71|16490.59|16410.59|10
1729974310000|2024-10-26 20:25:10|16491.17|16411.17|16490.41|16410.41|16491.17|16411.17|16490.35|16410.35|9
1729974320000|2024-10-26 20:25:20|16490.53|16410.53|16490.99|16410.99|16490.99|16410.99|16490.12|16410.12|10
1729974330000|2024-10-26 20:25:30|16490.41|16410.41|16489.73|16409.73|16490.41|16410.41|16489.44|16409.44|9
1729974340000|2024-10-26 20:25:40|16490.08|16410.08|16487.87|16407.87|16490.08|16410.08|16487.87|16407.87|9
1729974350000|2024-10-26 20:25:50|16487.88|16407.88|16486.04|16406.04|16487.88|16407.88|16486.04|16406.04|9
1729974360000|2024-10-26 20:26:00|16485.58|16405.58|16483.08|16403.08|16485.96|16405.96|16483.02|16403.02|10
1729974370000|2024-10-26 20:26:10|16483.02|16403.02|16480.81|16400.81|16483.02|16403.02|16480.67|16400.67|10
1729974380000|2024-10-26 20:26:20|16480.96|16400.96|16480.96|16400.96|16481.03|16401.03|16480.67|16400.67|8
1729974390000|2024-10-26 20:26:30|16481.03|16401.03|16480.28|16400.28|16481.03|16401.03|16480.28|16400.28|8
1729974400000|2024-10-26 20:26:40|16480.31|16400.31|16478.76|16398.76|16480.31|16400.31|16478.66|16398.66|8
1729974410000|2024-10-26 20:26:50|16478.65|16398.65|16478.27|16398.27|16478.81|16398.81|16478.11|16398.11|10
1729974420000|2024-10-26 20:27:00|16478.1|16398.1|16477.73|16397.73|16478.18|16398.18|16477.73|16397.73|9
1729974430000|2024-10-26 20:27:10|16477.43|16397.43|16473.07|16393.07|16477.43|16397.43|16472.31|16392.31|10
1729974440000|2024-10-26 20:27:20|16473.23|16393.23|16471.34|16391.34|16473.23|16393.23|16471.12|16391.12|10
1729974450000|2024-10-26 20:27:30|16471.48|16391.48|16472.14|16392.14|16472.16|16392.16|16470.58|16390.58|9
1729974460000|2024-10-26 20:27:40|16472.26|16392.26|16474.2|16394.2|16474.26|16394.26|16472.1|16392.1|10
1729974470000|2024-10-26 20:27:50|16474.14|16394.14|16475.52|16395.52|16475.68|16395.68|16473.68|16393.68|10
1729974480000|2024-10-26 20:28:00|16475.28|16395.28|16473.56|16393.56|16475.28|16395.28|16473.27|16393.27|10
1729974490000|2024-10-26 20:28:10|16473.66|16393.66|16477.71|16397.71|16477.71|16397.71|16473.66|16393.66|10
1729974500000|2024-10-26 20:28:20|16478.12|16398.12|16479.77|16399.77|16479.94|16399.94|16478.12|16398.12|10
1729974510000|2024-10-26 20:28:30|16479.69|16399.69|16480.96|16400.96|16480.96|16400.96|16479.66|16399.66|9
1729974520000|2024-10-26 20:28:40|16481.26|16401.26|16482.95|16402.95|16483.06|16403.06|16481.25|16401.25|10
1729974530000|2024-10-26 20:28:50|16483|16403|16483.33|16403.33|16483.51|16403.51|16483|16403|9
1729974540000|2024-10-26 20:29:00|16483.23|16403.23|16482.8|16402.8|16483.3|16403.3|16482.8|16402.8|9
1729974550000|2024-10-26 20:29:10|16482.69|16402.69|16482.68|16402.68|16482.87|16402.87|16482.64|16402.64|9
1729974560000|2024-10-26 20:29:20|16482.83|16402.83|16483.04|16403.04|16483.59|16403.59|16482.83|16402.83|10
1729974570000|2024-10-26 20:29:30|16483|16403|16482.85|16402.85|16483|16403|16482.75|16402.75|9
1729974580000|2024-10-26 20:29:40|16482.97|16402.97|16483.23|16403.23|16483.23|16403.23|16482.89|16402.89|10
1729974590000|2024-10-26 20:29:50|16483.59|16403.59|16483.56|16403.56|16483.74|16403.74|16483.43|16403.43|9
1729974600000|2024-10-26 20:30:00|16483.49|16403.49|16483.37|16403.37|16483.74|16403.74|16483.32|16403.32|10
1729974610000|2024-10-26 20:30:10|16483.36|16403.36|16484.41|16404.41|16484.41|16404.41|16483.36|16403.36|10
1729974620000|2024-10-26 20:30:20|16484.1|16404.1|16490.99|16410.99|16490.99|16410.99|16484.05|16404.05|10
1729974630000|2024-10-26 20:30:30|16494.79|16414.79|16492.75|16412.75|16495.39|16415.39|16492.75|16412.75|10
1729974640000|2024-10-26 20:30:40|16493.05|16413.05|16493.97|16413.97|16494.17|16414.17|16493.05|16413.05|10
1729974650000|2024-10-26 20:30:50|16493.72|16413.72|16497.13|16417.13|16498.65|16418.65|16493.72|16413.72|10
1729974660000|2024-10-26 20:31:00|16496.94|16416.94|16494.85|16414.85|16496.94|16416.94|16494.85|16414.85|10
1729974670000|2024-10-26 20:31:10|16494.57|16414.57|16488.77|16408.77|16494.57|16414.57|16488.68|16408.68|10
1729974680000|2024-10-26 20:31:20|16492.06|16412.06|16491.75|16411.75|16492.6|16412.6|16491.44|16411.44|10
1729974690000|2024-10-26 20:31:30|16491.41|16411.41|16491.25|16411.25|16491.5|16411.5|16491.25|16411.25|8
1729974700000|2024-10-26 20:31:40|16491.21|16411.21|16490.44|16410.44|16491.21|16411.21|16490.24|16410.24|9
1729974710000|2024-10-26 20:31:50|16489.22|16409.22|16488.87|16408.87|16489.67|16409.67|16488.87|16408.87|9
1729974720000|2024-10-26 20:32:00|16488.86|16408.86|16486.83|16406.83|16488.86|16408.86|16486.83|16406.83|8
1729974730000|2024-10-26 20:32:10|16486.68|16406.68|16485.54|16405.54|16486.88|16406.88|16485.26|16405.26|10
1729974740000|2024-10-26 20:32:20|16485.5|16405.5|16485.42|16405.42|16485.72|16405.72|16485.36|16405.36|10
1729974750000|2024-10-26 20:32:30|16485.52|16405.52|16480.91|16400.91|16485.52|16405.52|16480.91|16400.91|10
1729974760000|2024-10-26 20:32:40|16481.16|16401.16|16480.55|16400.55|16481.23|16401.23|16480.55|16400.55|9
1729974770000|2024-10-26 20:32:50|16480.35|16400.35|16480.48|16400.48|16480.48|16400.48|16479.79|16399.79|9
1729974780000|2024-10-26 20:33:00|16480.31|16400.31|16480.06|16400.06|16480.49|16400.49|16480.06|16400.06|9
1729974790000|2024-10-26 20:33:10|16480.11|16400.11|16478.72|16398.72|16480.11|16400.11|16478.52|16398.52|9
1729974800000|2024-10-26 20:33:20|16478.7|16398.7|16478.83|16398.83|16478.88|16398.88|16478.49|16398.49|8
1729974810000|2024-10-26 20:33:30|16479.01|16399.01|16479.12|16399.12|16479.44|16399.44|16478.89|16398.89|10
1729974820000|2024-10-26 20:33:40|16479.1|16399.1|16479.35|16399.35|16479.48|16399.48|16479.1|16399.1|8
1729974830000|2024-10-26 20:33:50|16479.15|16399.15|16479.11|16399.11|16480.36|16400.36|16478.73|16398.73|10
1729974840000|2024-10-26 20:34:00|16479.07|16399.07|16476.19|16396.19|16479.07|16399.07|16475.25|16395.25|10
1729974850000|2024-10-26 20:34:10|16476.65|16396.65|16474.21|16394.21|16476.65|16396.65|16474.1|16394.1|10
1729974860000|2024-10-26 20:34:20|16474.28|16394.28|16473.9|16393.9|16474.28|16394.28|16473.56|16393.56|10
1729974870000|2024-10-26 20:34:30|16472.91|16392.91|16471.81|16391.81|16473.19|16393.19|16471.81|16391.81|8
1729974880000|2024-10-26 20:34:40|16470.72|16390.72|16468.77|16388.77|16470.92|16390.92|16468.77|16388.77|10
1729974890000|2024-10-26 20:34:50|16468.68|16388.68|16468.85|16388.85|16468.94|16388.94|16468.57|16388.57|10
1729974900000|2024-10-26 20:35:00|16468.68|16388.68|16470.26|16390.26|16470.86|16390.86|16468.68|16388.68|10
1729974910000|2024-10-26 20:35:10|16470.09|16390.09|16471.41|16391.41|16471.41|16391.41|16470.09|16390.09|10
1729974920000|2024-10-26 20:35:20|16471.37|16391.37|16471.78|16391.78|16471.91|16391.91|16471.32|16391.32|9
1729974930000|2024-10-26 20:35:30|16471.84|16391.84|16471.82|16391.82|16472.33|16392.33|16471.82|16391.82|10
1729974940000|2024-10-26 20:35:40|16471.7|16391.7|16467.93|16387.93|16471.7|16391.7|16467.93|16387.93|10
1729974950000|2024-10-26 20:35:50|16468.07|16388.07|16466.24|16386.24|16468.07|16388.07|16466.24|16386.24|10
1729974960000|2024-10-26 20:36:00|16466.21|16386.21|16465.94|16385.94|16466.21|16386.21|16465.82|16385.82|9
1729974970000|2024-10-26 20:36:10|16466.17|16386.17|16465.6|16385.6|16466.26|16386.26|16465.58|16385.58|9
1729974980000|2024-10-26 20:36:20|16460.36|16380.36|16460.25|16380.25|16460.47|16380.47|16460.23|16380.23|9
1729974990000|2024-10-26 20:36:30|16460.2|16380.2|16460.07|16380.07|16460.2|16380.2|16458.82|16378.82|9
1729975000000|2024-10-26 20:36:40|16460.31|16380.31|16460.75|16380.75|16461.23|16381.23|16460.3|16380.3|9
1729975010000|2024-10-26 20:36:50|16460.55|16380.55|16458.36|16378.36|16460.55|16380.55|16458.36|16378.36|9
1729975020000|2024-10-26 20:37:00|16458.04|16378.04|16457.76|16377.76|16458.08|16378.08|16457.67|16377.67|9
1729975030000|2024-10-26 20:37:10|16457.68|16377.68|16455.07|16375.07|16457.68|16377.68|16455.07|16375.07|10
1729975040000|2024-10-26 20:37:20|16454.05|16374.05|16454.52|16374.52|16454.52|16374.52|16453.88|16373.88|9
1729975050000|2024-10-26 20:37:30|16455.39|16375.39|16454.65|16374.65|16455.54|16375.54|16454.65|16374.65|10
1729975060000|2024-10-26 20:37:40|16453.92|16373.92|16453.08|16373.08|16454.37|16374.37|16452.86|16372.86|8
1729975070000|2024-10-26 20:37:50|16452.7|16372.7|16449.98|16369.98|16452.7|16372.7|16449.98|16369.98|10
1729975080000|2024-10-26 20:38:00|16450.04|16370.04|16449.14|16369.14|16450.04|16370.04|16449.06|16369.06|10
1729975090000|2024-10-26 20:38:10|16449.15|16369.15|16449.2|16369.2|16449.64|16369.64|16449.06|16369.06|9
1729975100000|2024-10-26 20:38:20|16449.22|16369.22|16446.41|16366.41|16449.22|16369.22|16445.73|16365.73|10
1729975110000|2024-10-26 20:38:30|16446.62|16366.62|16446.75|16366.75|16447.04|16367.04|16446.62|16366.62|9
1729975120000|2024-10-26 20:38:40|16446.65|16366.65|16446.41|16366.41|16447.08|16367.08|16446.36|16366.36|9
1729975130000|2024-10-26 20:38:50|16446.09|16366.09|16445.51|16365.51|16446.09|16366.09|16445.51|16365.51|8
1729975140000|2024-10-26 20:39:00|16445.36|16365.36|16445.31|16365.31|16445.86|16365.86|16445.26|16365.26|10
1729975150000|2024-10-26 20:39:10|16445.3|16365.3|16445.71|16365.71|16445.71|16365.71|16445.22|16365.22|9
1729975160000|2024-10-26 20:39:20|16445.7|16365.7|16445.78|16365.78|16446.02|16366.02|16445.67|16365.67|10
1729975170000|2024-10-26 20:39:30|16445.97|16365.97|16445.47|16365.47|16446.56|16366.56|16445.47|16365.47|10
1729975180000|2024-10-26 20:39:40|16445.54|16365.54|16445.09|16365.09|16445.59|16365.59|16445.09|16365.09|10
1729975190000|2024-10-26 20:39:50|16445.07|16365.07|16445.06|16365.06|16445.07|16365.07|16444.52|16364.52|10
1729975200000|2024-10-26 20:40:00|16445.05|16365.05|16444.67|16364.67|16445.05|16365.05|16444.11|16364.11|9
1729975210000|2024-10-26 20:40:10|16444.74|16364.74|16446.79|16366.79|16446.79|16366.79|16444.72|16364.72|10
1729975220000|2024-10-26 20:40:20|16446.91|16366.91|16446.92|16366.92|16447.32|16367.32|16446.91|16366.91|10
1729975230000|2024-10-26 20:40:30|16446.96|16366.96|16447.8|16367.8|16447.8|16367.8|16446.96|16366.96|8
1729975240000|2024-10-26 20:40:40|16447.87|16367.87|16448.25|16368.25|16448.45|16368.45|16447.86|16367.86|10
1729975250000|2024-10-26 20:40:50|16448.26|16368.26|16449.24|16369.24|16449.24|16369.24|16448.26|16368.26|7
1729975260000|2024-10-26 20:41:00|16449.81|16369.81|16451.48|16371.48|16451.85|16371.85|16449.81|16369.81|8
1729975270000|2024-10-26 20:41:10|16451.44|16371.44|16451.5|16371.5|16451.52|16371.52|16451.32|16371.32|8
1729975280000|2024-10-26 20:41:20|16451.45|16371.45|16451.52|16371.52|16451.55|16371.55|16451.37|16371.37|8
1729975290000|2024-10-26 20:41:30|16451.58|16371.58|16452.18|16372.18|16452.18|16372.18|16451.58|16371.58|8
1729975300000|2024-10-26 20:41:40|16452.44|16372.44|16452.3|16372.3|16452.59|16372.59|16452.11|16372.11|10
1729975310000|2024-10-26 20:41:50|16452.21|16372.21|16451.3|16371.3|16452.37|16372.37|16451.3|16371.3|10
1729975320000|2024-10-26 20:42:00|16451.25|16371.25|16451.65|16371.65|16451.65|16371.65|16451.18|16371.18|10
1729975330000|2024-10-26 20:42:10|16451.66|16371.66|16453.11|16373.11|16453.49|16373.49|16451.66|16371.66|10
1729975340000|2024-10-26 20:42:20|16453.26|16373.26|16452.05|16372.05|16453.26|16373.26|16452.05|16372.05|10
1729975350000|2024-10-26 20:42:30|16452.07|16372.07|16451.1|16371.1|16452.07|16372.07|16451.1|16371.1|10
1729975360000|2024-10-26 20:42:40|16451.02|16371.02|16448.14|16368.14|16451.08|16371.08|16447.65|16367.65|10
1729975370000|2024-10-26 20:42:50|16449.26|16369.26|16449.77|16369.77|16452.03|16372.03|16449.26|16369.26|9
1729975380000|2024-10-26 20:43:00|16449.69|16369.69|16449.2|16369.2|16449.69|16369.69|16449.09|16369.09|8
1729975390000|2024-10-26 20:43:10|16449.16|16369.16|16449.26|16369.26|16449.71|16369.71|16448.94|16368.94|10
1729975400000|2024-10-26 20:43:20|16449.31|16369.31|16449.12|16369.12|16449.31|16369.31|16448.98|16368.98|10
1729975410000|2024-10-26 20:43:30|16449.51|16369.51|16449.91|16369.91|16449.91|16369.91|16449.51|16369.51|9
1729975420000|2024-10-26 20:43:40|16450.1|16370.1|16450.61|16370.61|16450.67|16370.67|16450.1|16370.1|9
1729975430000|2024-10-26 20:43:50|16449.98|16369.98|16449.58|16369.58|16449.98|16369.98|16449.58|16369.58|9
1729975440000|2024-10-26 20:44:00|16449.42|16369.42|16450.67|16370.67|16450.67|16370.67|16449.42|16369.42|9
1729975450000|2024-10-26 20:44:10|16450.62|16370.62|16450.87|16370.87|16450.87|16370.87|16450.46|16370.46|10
1729975460000|2024-10-26 20:44:20|16451.05|16371.05|16451.29|16371.29|16451.29|16371.29|16451.05|16371.05|7
1729975470000|2024-10-26 20:44:30|16451.28|16371.28|16451.51|16371.51|16451.95|16371.95|16451.28|16371.28|8
1729975480000|2024-10-26 20:44:40|16451.63|16371.63|16451.85|16371.85|16451.85|16371.85|16451.53|16371.53|7
1729975490000|2024-10-26 20:44:50|16451.86|16371.86|16452.67|16372.67|16452.67|16372.67|16451.86|16371.86|10
1729975500000|2024-10-26 20:45:00|16452.64|16372.64|16451.26|16371.26|16452.64|16372.64|16451.26|16371.26|8
1729975510000|2024-10-26 20:45:10|16451.35|16371.35|16450.8|16370.8|16451.54|16371.54|16450.8|16370.8|9
1729975520000|2024-10-26 20:45:20|16450.79|16370.79|16445.69|16365.69|16450.79|16370.79|16445.69|16365.69|10
1729975530000|2024-10-26 20:45:30|16445.56|16365.56|16445.8|16365.8|16445.88|16365.88|16445.43|16365.43|10
1729975540000|2024-10-26 20:45:40|16445.6|16365.6|16445.11|16365.11|16445.7|16365.7|16445.11|16365.11|10
1729975550000|2024-10-26 20:45:50|16445.2|16365.2|16445.85|16365.85|16445.85|16365.85|16445.18|16365.18|7
1729975560000|2024-10-26 20:46:00|16445.86|16365.86|16445.17|16365.17|16445.87|16365.87|16444.71|16364.71|9
1729975570000|2024-10-26 20:46:10|16445.25|16365.25|16445.03|16365.03|16446.7|16366.7|16445.03|16365.03|10
1729975580000|2024-10-26 20:46:20|16444.17|16364.17|16443.47|16363.47|16444.17|16364.17|16443.18|16363.18|10
1729975590000|2024-10-26 20:46:30|16442.89|16362.89|16442.54|16362.54|16442.89|16362.89|16442.33|16362.33|10
1729975600000|2024-10-26 20:46:40|16442.71|16362.71|16443.6|16363.6|16443.6|16363.6|16442.57|16362.57|9
1729975610000|2024-10-26 20:46:50|16443.7|16363.7|16443.88|16363.88|16443.88|16363.88|16443.7|16363.7|9
1729975620000|2024-10-26 20:47:00|16443.58|16363.58|16443.83|16363.83|16443.83|16363.83|16443.03|16363.03|10
1729975630000|2024-10-26 20:47:10|16443.82|16363.82|16444.57|16364.57|16444.57|16364.57|16443.75|16363.75|8
1729975640000|2024-10-26 20:47:20|16444.53|16364.53|16445.82|16365.82|16445.82|16365.82|16444.53|16364.53|8
1729975650000|2024-10-26 20:47:30|16446.47|16366.47|16448.4|16368.4|16448.4|16368.4|16446.47|16366.47|9
1729975660000|2024-10-26 20:47:40|16448.51|16368.51|16448.9|16368.9|16448.95|16368.95|16448.49|16368.49|9
1729975670000|2024-10-26 20:47:50|16448.82|16368.82|16448.58|16368.58|16449.17|16369.17|16448.58|16368.58|10
1729975680000|2024-10-26 20:48:00|16448.57|16368.57|16452.28|16372.28|16452.28|16372.28|16448.5|16368.5|8
1729975690000|2024-10-26 20:48:10|16452.18|16372.18|16452.91|16372.91|16452.91|16372.91|16452.18|16372.18|9
1729975700000|2024-10-26 20:48:20|16452.94|16372.94|16452.21|16372.21|16452.94|16372.94|16452.2|16372.2|9
1729975710000|2024-10-26 20:48:30|16452.57|16372.57|16453.87|16373.87|16453.87|16373.87|16452.37|16372.37|10
1729975720000|2024-10-26 20:48:40|16454.9|16374.9|16455.62|16375.62|16455.62|16375.62|16454.9|16374.9|9
1729975730000|2024-10-26 20:48:50|16455.68|16375.68|16454.89|16374.89|16455.79|16375.79|16454.89|16374.89|9
1729975740000|2024-10-26 20:49:00|16454.78|16374.78|16454.46|16374.46|16455.48|16375.48|16454.46|16374.46|10
1729975750000|2024-10-26 20:49:10|16454.33|16374.33|16456.98|16376.98|16456.98|16376.98|16454.3|16374.3|10
1729975760000|2024-10-26 20:49:20|16456.99|16376.99|16456.5|16376.5|16457.06|16377.06|16456.5|16376.5|8
1729975770000|2024-10-26 20:49:30|16456.6|16376.6|16453.61|16373.61|16456.6|16376.6|16453.61|16373.61|9
1729975780000|2024-10-26 20:49:40|16453.26|16373.26|16453.1|16373.1|16453.36|16373.36|16453.1|16373.1|9
1729975790000|2024-10-26 20:49:50|16453.13|16373.13|16452.75|16372.75|16453.13|16373.13|16452.75|16372.75|7
1729975800000|2024-10-26 20:50:00|16452.74|16372.74|16451.77|16371.77|16452.74|16372.74|16451.63|16371.63|9
1729975810000|2024-10-26 20:50:10|16451.25|16371.25|16451.7|16371.7|16451.72|16371.72|16451.2|16371.2|9
1729975820000|2024-10-26 20:50:20|16451.72|16371.72|16451.27|16371.27|16451.72|16371.72|16451.27|16371.27|9
1729975830000|2024-10-26 20:50:30|16451.07|16371.07|16449.13|16369.13|16451.07|16371.07|16449.13|16369.13|9
1729975840000|2024-10-26 20:50:40|16448.73|16368.73|16448.35|16368.35|16448.73|16368.73|16448.21|16368.21|10
1729975850000|2024-10-26 20:50:50|16448.25|16368.25|16448.09|16368.09|16448.25|16368.25|16447.89|16367.89|10
1729975860000|2024-10-26 20:51:00|16448.06|16368.06|16447.08|16367.08|16448.06|16368.06|16447.08|16367.08|8
1729975870000|2024-10-26 20:51:10|16447.06|16367.06|16449.3|16369.3|16449.3|16369.3|16447.06|16367.06|10
1729975880000|2024-10-26 20:51:20|16449.36|16369.36|16443.89|16363.89|16449.36|16369.36|16443.89|16363.89|10
1729975890000|2024-10-26 20:51:30|16443.71|16363.71|16442.99|16362.99|16443.98|16363.98|16442.99|16362.99|10
1729975900000|2024-10-26 20:51:40|16443.04|16363.04|16443.1|16363.1|16443.14|16363.14|16443.04|16363.04|6
1729975910000|2024-10-26 20:51:50|16443.01|16363.01|16441.68|16361.68|16443.01|16363.01|16441.53|16361.53|10
1729975920000|2024-10-26 20:52:00|16441.61|16361.61|16438.77|16358.77|16441.61|16361.61|16438.77|16358.77|10
1729975930000|2024-10-26 20:52:10|16438.71|16358.71|16437.79|16357.79|16438.71|16358.71|16437.77|16357.77|10
1729975940000|2024-10-26 20:52:20|16437.72|16357.72|16436.23|16356.23|16437.72|16357.72|16436.23|16356.23|9
1729975950000|2024-10-26 20:52:30|16436.13|16356.13|16437.55|16357.55|16437.78|16357.78|16436.01|16356.01|9
1729975960000|2024-10-26 20:52:40|16437.71|16357.71|16436.98|16356.98|16437.72|16357.72|16436.97|16356.97|10
1729975970000|2024-10-26 20:52:50|16437.03|16357.03|16437.07|16357.07|16437.24|16357.24|16437.02|16357.02|9
1729975980000|2024-10-26 20:53:00|16436.82|16356.82|16436.55|16356.55|16436.86|16356.86|16436.55|16356.55|8
1729975990000|2024-10-26 20:53:10|16436.44|16356.44|16436.62|16356.62|16436.62|16356.62|16436.41|16356.41|10
1729976000000|2024-10-26 20:53:20|16436.81|16356.81|16435.01|16355.01|16436.81|16356.81|16435.01|16355.01|7
1729976010000|2024-10-26 20:53:30|16434.96|16354.96|16435.09|16355.09|16435.17|16355.17|16434.92|16354.92|8
1729976020000|2024-10-26 20:53:40|16434.92|16354.92|16434.8|16354.8|16434.92|16354.92|16434.8|16354.8|7
1729976030000|2024-10-26 20:53:50|16434.78|16354.78|16435.91|16355.91|16435.97|16355.97|16434.77|16354.77|8
1729976040000|2024-10-26 20:54:00|16436.08|16356.08|16435.47|16355.47|16436.08|16356.08|16435.47|16355.47|7
1729976050000|2024-10-26 20:54:10|16435.52|16355.52|16432.63|16352.63|16435.52|16355.52|16432.58|16352.58|8
1729976060000|2024-10-26 20:54:20|16432.62|16352.62|16432.37|16352.37|16432.65|16352.65|16432.37|16352.37|7
1729976070000|2024-10-26 20:54:30|16432.31|16352.31|16432.27|16352.27|16432.39|16352.39|16432.27|16352.27|7
1729976080000|2024-10-26 20:54:40|16432.31|16352.31|16432.28|16352.28|16432.42|16352.42|16432.28|16352.28|8
1729976090000|2024-10-26 20:54:50|16432.73|16352.73|16434.35|16354.35|16434.35|16354.35|16432.73|16352.73|7
1729976100000|2024-10-26 20:55:00|16434.26|16354.26|16433.85|16353.85|16434.37|16354.37|16433.73|16353.73|7
1729976110000|2024-10-26 20:55:10|16433.66|16353.66|16433.9|16353.9|16433.91|16353.91|16433.36|16353.36|7
1729976120000|2024-10-26 20:55:20|16434.42|16354.42|16435.08|16355.08|16435.08|16355.08|16434.42|16354.42|5
1729976130000|2024-10-26 20:55:30|16435.11|16355.11|16435.6|16355.6|16435.6|16355.6|16435.01|16355.01|8
1729976140000|2024-10-26 20:55:40|16435.72|16355.72|16436|16356|16436.09|16356.09|16435.72|16355.72|10
1729976150000|2024-10-26 20:55:50|16436.04|16356.04|16436.45|16356.45|16436.62|16356.62|16436.04|16356.04|9
1729976160000|2024-10-26 20:56:00|16436.46|16356.46|16436.21|16356.21|16436.63|16356.63|16436.21|16356.21|8
1729976170000|2024-10-26 20:56:10|16436.22|16356.22|16435.82|16355.82|16436.24|16356.24|16435.82|16355.82|8
1729976180000|2024-10-26 20:56:20|16435.76|16355.76|16435.58|16355.58|16435.79|16355.79|16435.58|16355.58|10
1729976190000|2024-10-26 20:56:30|16435.66|16355.66|16434.64|16354.64|16435.66|16355.66|16434.08|16354.08|8
1729976200000|2024-10-26 20:56:40|16434.7|16354.7|16435.42|16355.42|16435.52|16355.52|16434.7|16354.7|9
1729976210000|2024-10-26 20:56:50|16435.47|16355.47|16435.35|16355.35|16435.62|16355.62|16435.33|16355.33|9
1729976220000|2024-10-26 20:57:00|16435.5|16355.5|16435.1|16355.1|16435.5|16355.5|16434.98|16354.98|9
1729976230000|2024-10-26 20:57:10|16435.09|16355.09|16435.68|16355.68|16435.68|16355.68|16434.96|16354.96|10
1729976240000|2024-10-26 20:57:20|16435.59|16355.59|16435.79|16355.79|16435.92|16355.92|16435.59|16355.59|9
1729976250000|2024-10-26 20:57:30|16435.95|16355.95|16436.36|16356.36|16436.38|16356.38|16435.95|16355.95|10
1729976260000|2024-10-26 20:57:40|16436.37|16356.37|16436.5|16356.5|16436.5|16356.5|16436.12|16356.12|8
1729976270000|2024-10-26 20:57:50|16436.56|16356.56|16436.5|16356.5|16436.58|16356.58|16436.34|16356.34|9
1729976280000|2024-10-26 20:58:00|16436.51|16356.51|16436.68|16356.68|16436.68|16356.68|16436.4|16356.4|8
1729976290000|2024-10-26 20:58:10|16436.67|16356.67|16436.79|16356.79|16436.79|16356.79|16436.43|16356.43|5
1729976300000|2024-10-26 20:58:20|16436.78|16356.78|16436.62|16356.62|16436.78|16356.78|16436.58|16356.58|7
1729976310000|2024-10-26 20:58:30|16436.56|16356.56|16435.68|16355.68|16436.56|16356.56|16435.68|16355.68|9
1729976320000|2024-10-26 20:58:40|16435.86|16355.86|16434.54|16354.54|16436.1|16356.1|16434.54|16354.54|9
1729976330000|2024-10-26 20:58:50|16434.06|16354.06|16433.88|16353.88|16434.06|16354.06|16433.88|16353.88|7
1729976340000|2024-10-26 20:59:00|16433.89|16353.89|16434.17|16354.17|16434.24|16354.24|16433.89|16353.89|10
1729976350000|2024-10-26 20:59:10|16434.16|16354.16|16433.94|16353.94|16434.3|16354.3|16433.87|16353.87|10
1729976360000|2024-10-26 20:59:20|16433.96|16353.96|16434.06|16354.06|16434.06|16354.06|16433.87|16353.87|7
1729976370000|2024-10-26 20:59:30|16434|16354|16433.8|16353.8|16434.01|16354.01|16433.61|16353.61|7
1729976380000|2024-10-26 20:59:40|16433.88|16353.88|16433.93|16353.93|16434.17|16354.17|16433.88|16353.88|9
1729976390000|2024-10-26 20:59:50|16433.91|16353.91|16434.42|16354.42|16434.42|16354.42|16433.86|16353.86|8
1729976400000|2024-10-26 21:00:00|16434.48|16354.48|16436.64|16356.64|16436.64|16356.64|16434.48|16354.48|10
1729976410000|2024-10-26 21:00:10|16436.8|16356.8|16438.83|16358.83|16438.98|16358.98|16436.8|16356.8|10
1729976420000|2024-10-26 21:00:20|16438.71|16358.71|16439.64|16359.64|16439.64|16359.64|16438.66|16358.66|10
1729976430000|2024-10-26 21:00:30|16439.49|16359.49|16439.04|16359.04|16439.49|16359.49|16437.4|16357.4|10
1729976440000|2024-10-26 21:00:40|16440.07|16360.07|16440.89|16360.89|16441.19|16361.19|16440.07|16360.07|10
1729976450000|2024-10-26 21:00:50|16440.76|16360.76|16440.7|16360.7|16440.76|16360.76|16440.41|16360.41|10
1729976460000|2024-10-26 21:01:00|16440.72|16360.72|16440.08|16360.08|16440.72|16360.72|16440.08|16360.08|6
1729976470000|2024-10-26 21:01:10|16440.13|16360.13|16438.93|16358.93|16440.13|16360.13|16438.85|16358.85|9
1729976480000|2024-10-26 21:01:20|16438.81|16358.81|16439.43|16359.43|16439.52|16359.52|16438.81|16358.81|8
1729976490000|2024-10-26 21:01:30|16439.59|16359.59|16439.32|16359.32|16439.65|16359.65|16439.32|16359.32|10
1729976500000|2024-10-26 21:01:40|16439.31|16359.31|16438.1|16358.1|16439.32|16359.32|16438.1|16358.1|10
1729976510000|2024-10-26 21:01:50|16438.06|16358.06|16436.76|16356.76|16438.06|16358.06|16436.76|16356.76|10
1729976520000|2024-10-26 21:02:00|16436.56|16356.56|16435.17|16355.17|16437.2|16357.2|16435.17|16355.17|9
1729976530000|2024-10-26 21:02:10|16435.05|16355.05|16434.84|16354.84|16435.32|16355.32|16434.84|16354.84|8
1729976540000|2024-10-26 21:02:20|16435.04|16355.04|16435.16|16355.16|16435.16|16355.16|16434.76|16354.76|9
1729976550000|2024-10-26 21:02:30|16435.55|16355.55|16437.02|16357.02|16437.67|16357.67|16435.51|16355.51|9
1729976560000|2024-10-26 21:02:40|16437.19|16357.19|16437.92|16357.92|16437.92|16357.92|16436.68|16356.68|10
1729976570000|2024-10-26 21:02:50|16437.89|16357.89|16437.47|16357.47|16438.05|16358.05|16437.45|16357.45|9
1729976580000|2024-10-26 21:03:00|16437.18|16357.18|16437.74|16357.74|16438.2|16358.2|16437.18|16357.18|9
1729976590000|2024-10-26 21:03:10|16437.69|16357.69|16438.11|16358.11|16438.11|16358.11|16437.68|16357.68|9
1729976600000|2024-10-26 21:03:20|16437.94|16357.94|16438.41|16358.41|16438.41|16358.41|16437.94|16357.94|8
1729976610000|2024-10-26 21:03:30|16438.37|16358.37|16438.13|16358.13|16438.43|16358.43|16438.09|16358.09|8
1729976620000|2024-10-26 21:03:40|16438.27|16358.27|16437.41|16357.41|16438.74|16358.74|16437.41|16357.41|10
1729976630000|2024-10-26 21:03:50|16436.9|16356.9|16436.41|16356.41|16436.9|16356.9|16436.34|16356.34|9
1729976640000|2024-10-26 21:04:00|16436.42|16356.42|16436.31|16356.31|16436.42|16356.42|16436.16|16356.16|10
1729976650000|2024-10-26 21:04:10|16436.3|16356.3|16436.57|16356.57|16436.57|16356.57|16436.3|16356.3|6
1729976660000|2024-10-26 21:04:20|16436.33|16356.33|16437.53|16357.53|16437.53|16357.53|16436.33|16356.33|10
1729976670000|2024-10-26 21:04:30|16437.81|16357.81|16438.38|16358.38|16438.38|16358.38|16437.81|16357.81|8
1729976680000|2024-10-26 21:04:40|16438.4|16358.4|16440.35|16360.35|16440.47|16360.47|16438.33|16358.33|8
1729976690000|2024-10-26 21:04:50|16440.41|16360.41|16440.46|16360.46|16440.46|16360.46|16440.3|16360.3|9
1729976700000|2024-10-26 21:05:00|16440.52|16360.52|16441.86|16361.86|16441.86|16361.86|16440.52|16360.52|10
1729976710000|2024-10-26 21:05:10|16441.8|16361.8|16441.29|16361.29|16441.8|16361.8|16441.29|16361.29|9
1729976720000|2024-10-26 21:05:20|16442.29|16362.29|16442.29|16362.29|16442.45|16362.45|16442.29|16362.29|10
1729976730000|2024-10-26 21:05:30|16442.32|16362.32|16442.07|16362.07|16442.36|16362.36|16442.04|16362.04|9
1729976740000|2024-10-26 21:05:40|16442.14|16362.14|16441.75|16361.75|16442.14|16362.14|16441.43|16361.43|10
1729976750000|2024-10-26 21:05:50|16441.73|16361.73|16449.64|16369.64|16449.64|16369.64|16441.58|16361.58|7
1729976760000|2024-10-26 21:06:00|16448.67|16368.67|16448.65|16368.65|16448.81|16368.81|16448.64|16368.64|8
1729976770000|2024-10-26 21:06:10|16448.63|16368.63|16448.47|16368.47|16449.12|16369.12|16448.39|16368.39|10
1729976780000|2024-10-26 21:06:20|16448.48|16368.48|16448.56|16368.56|16448.85|16368.85|16448.48|16368.48|10
1729976790000|2024-10-26 21:06:30|16448.35|16368.35|16446.46|16366.46|16448.35|16368.35|16446.46|16366.46|9
1729976800000|2024-10-26 21:06:40|16446.4|16366.4|16444.45|16364.45|16446.43|16366.43|16444.45|16364.45|9
1729976810000|2024-10-26 21:06:50|16444.46|16364.46|16444|16364|16444.48|16364.48|16444|16364|9
1729976820000|2024-10-26 21:07:00|16443.81|16363.81|16443.17|16363.17|16443.81|16363.81|16443.09|16363.09|10
1729976830000|2024-10-26 21:07:10|16443.18|16363.18|16440.01|16360.01|16443.18|16363.18|16440.01|16360.01|7
1729976840000|2024-10-26 21:07:20|16439.99|16359.99|16439.72|16359.72|16439.99|16359.99|16439.72|16359.72|9
1729976850000|2024-10-26 21:07:30|16439.73|16359.73|16439.11|16359.11|16439.74|16359.74|16439.09|16359.09|8
1729976860000|2024-10-26 21:07:40|16439.15|16359.15|16439.08|16359.08|16439.15|16359.15|16439.05|16359.05|9
1729976870000|2024-10-26 21:07:50|16439.03|16359.03|16438.98|16358.98|16439.12|16359.12|16438.98|16358.98|8
1729976880000|2024-10-26 21:08:00|16438.59|16358.59|16438.16|16358.16|16438.71|16358.71|16438.16|16358.16|9
1729976890000|2024-10-26 21:08:10|16438.15|16358.15|16438.83|16358.83|16438.83|16358.83|16438.15|16358.15|8
1729976900000|2024-10-26 21:08:20|16433.02|16353.02|16434.73|16354.73|16434.73|16354.73|16432.78|16352.78|9
1729976910000|2024-10-26 21:08:30|16435.07|16355.07|16435.18|16355.18|16435.31|16355.31|16435.07|16355.07|9
1729976920000|2024-10-26 21:08:40|16434.94|16354.94|16434.4|16354.4|16434.94|16354.94|16434.4|16354.4|9
1729976930000|2024-10-26 21:08:50|16434.47|16354.47|16434.56|16354.56|16434.78|16354.78|16434.35|16354.35|7
1729976940000|2024-10-26 21:09:00|16434.67|16354.67|16435.01|16355.01|16435.01|16355.01|16434.58|16354.58|10
1729976950000|2024-10-26 21:09:10|16434.97|16354.97|16435.16|16355.16|16435.16|16355.16|16434.97|16354.97|10
1729976960000|2024-10-26 21:09:20|16435.05|16355.05|16434.53|16354.53|16435.13|16355.13|16434.53|16354.53|8
1729976970000|2024-10-26 21:09:30|16434.69|16354.69|16434.01|16354.01|16434.69|16354.69|16434.01|16354.01|8
1729976980000|2024-10-26 21:09:40|16434.17|16354.17|16435.4|16355.4|16435.4|16355.4|16434.17|16354.17|10
1729976990000|2024-10-26 21:09:50|16435.39|16355.39|16435.53|16355.53|16435.89|16355.89|16435.39|16355.39|6
1729977000000|2024-10-26 21:10:00|16435.52|16355.52|16435.82|16355.82|16435.87|16355.87|16435.52|16355.52|8
1729977010000|2024-10-26 21:10:10|16435.81|16355.81|16435.47|16355.47|16436.1|16356.1|16435.47|16355.47|8
1729977020000|2024-10-26 21:10:20|16435.45|16355.45|16435.5|16355.5|16435.61|16355.61|16435.45|16355.45|8
1729977030000|2024-10-26 21:10:30|16435.57|16355.57|16437.52|16357.52|16437.52|16357.52|16435.57|16355.57|9
1729977040000|2024-10-26 21:10:40|16437.54|16357.54|16437.39|16357.39|16437.64|16357.64|16437.38|16357.38|10
1729977050000|2024-10-26 21:10:50|16437.38|16357.38|16437.33|16357.33|16437.38|16357.38|16437.31|16357.31|6
1729977060000|2024-10-26 21:11:00|16437.16|16357.16|16436.54|16356.54|16437.16|16357.16|16436.53|16356.53|10
1729977070000|2024-10-26 21:11:10|16436.41|16356.41|16435.78|16355.78|16436.41|16356.41|16435.53|16355.53|7
1729977080000|2024-10-26 21:11:20|16435.83|16355.83|16436.27|16356.27|16436.52|16356.52|16435.68|16355.68|9
1729977090000|2024-10-26 21:11:30|16436.99|16356.99|16437.08|16357.08|16437.08|16357.08|16436.85|16356.85|9
1729977100000|2024-10-26 21:11:40|16437.16|16357.16|16437.23|16357.23|16437.23|16357.23|16437.14|16357.14|9
1729977110000|2024-10-26 21:11:50|16437.17|16357.17|16436.75|16356.75|16437.17|16357.17|16436.59|16356.59|9
1729977120000|2024-10-26 21:12:00|16436.52|16356.52|16436.97|16356.97|16436.97|16356.97|16436.52|16356.52|8
1729977130000|2024-10-26 21:12:10|16436.99|16356.99|16435.65|16355.65|16437.04|16357.04|16435.65|16355.65|9
1729977140000|2024-10-26 21:12:20|16435.59|16355.59|16435.37|16355.37|16435.63|16355.63|16435.35|16355.35|9
1729977150000|2024-10-26 21:12:30|16435.36|16355.36|16434.9|16354.9|16435.36|16355.36|16434.9|16354.9|8
1729977160000|2024-10-26 21:12:40|16435.01|16355.01|16434.21|16354.21|16435.44|16355.44|16434.21|16354.21|9
1729977170000|2024-10-26 21:12:50|16434.23|16354.23|16434.15|16354.15|16434.26|16354.26|16434.15|16354.15|7
1729977180000|2024-10-26 21:13:00|16434.16|16354.16|16434.36|16354.36|16434.36|16354.36|16434.14|16354.14|6
1729977190000|2024-10-26 21:13:10|16434.38|16354.38|16434.05|16354.05|16434.54|16354.54|16434.05|16354.05|9
1729977200000|2024-10-26 21:13:20|16434|16354|16437.48|16357.48|16437.48|16357.48|16433.98|16353.98|9
1729977210000|2024-10-26 21:13:30|16437.31|16357.31|16437.79|16357.79|16437.83|16357.83|16437.31|16357.31|8
1729977220000|2024-10-26 21:13:40|16437.8|16357.8|16435.14|16355.14|16437.8|16357.8|16435.14|16355.14|8
1729977230000|2024-10-26 21:13:50|16435.13|16355.13|16434.37|16354.37|16435.13|16355.13|16434.37|16354.37|8
1729977240000|2024-10-26 21:14:00|16434.3|16354.3|16433.91|16353.91|16434.3|16354.3|16433.91|16353.91|8
1729977250000|2024-10-26 21:14:10|16434.17|16354.17|16434.5|16354.5|16434.65|16354.65|16434.1|16354.1|7
1729977260000|2024-10-26 21:14:20|16434.53|16354.53|16434.8|16354.8|16434.85|16354.85|16434.53|16354.53|8
1729977270000|2024-10-26 21:14:30|16434.71|16354.71|16435.45|16355.45|16435.45|16355.45|16434.7|16354.7|9
1729977280000|2024-10-26 21:14:40|16435.46|16355.46|16434.99|16354.99|16435.5|16355.5|16434.88|16354.88|10
1729977290000|2024-10-26 21:14:50|16435.01|16355.01|16435.67|16355.67|16435.67|16355.67|16434.94|16354.94|7
1729977300000|2024-10-26 21:15:00|16435.66|16355.66|16436.39|16356.39|16436.39|16356.39|16435.66|16355.66|10
1729977310000|2024-10-26 21:15:10|16436.64|16356.64|16438.41|16358.41|16438.42|16358.42|16436.64|16356.64|10
1729977320000|2024-10-26 21:15:20|16438.4|16358.4|16436.09|16356.09|16438.46|16358.46|16436.09|16356.09|10
1729977330000|2024-10-26 21:15:30|16434.04|16354.04|16434.61|16354.61|16434.61|16354.61|16434.04|16354.04|8
1729977340000|2024-10-26 21:15:40|16434.6|16354.6|16434.96|16354.96|16434.96|16354.96|16434.45|16354.45|8
1729977350000|2024-10-26 21:15:50|16435.01|16355.01|16434.65|16354.65|16435.08|16355.08|16434.65|16354.65|8
1729977360000|2024-10-26 21:16:00|16434.58|16354.58|16434.14|16354.14|16434.86|16354.86|16434.14|16354.14|8
1729977370000|2024-10-26 21:16:10|16434.12|16354.12|16433.37|16353.37|16434.53|16354.53|16433.37|16353.37|10
1729977380000|2024-10-26 21:16:20|16433.26|16353.26|16433.41|16353.41|16433.41|16353.41|16432.98|16352.98|8
1729977390000|2024-10-26 21:16:30|16433.5|16353.5|16433.48|16353.48|16433.5|16353.5|16433.15|16353.15|10
1729977400000|2024-10-26 21:16:40|16433.6|16353.6|16432.46|16352.46|16433.6|16353.6|16432.36|16352.36|10
1729977410000|2024-10-26 21:16:50|16432.18|16352.18|16432.86|16352.86|16432.86|16352.86|16431.99|16351.99|10
1729977420000|2024-10-26 21:17:00|16432.75|16352.75|16433.21|16353.21|16433.66|16353.66|16432.75|16352.75|9
1729977430000|2024-10-26 21:17:10|16433.11|16353.11|16432.56|16352.56|16433.11|16353.11|16432.56|16352.56|10
1729977440000|2024-10-26 21:17:20|16432.46|16352.46|16432.47|16352.47|16432.72|16352.72|16432.29|16352.29|10
1729977450000|2024-10-26 21:17:30|16431.98|16351.98|16430.86|16350.86|16431.98|16351.98|16430.86|16350.86|8
1729977460000|2024-10-26 21:17:40|16430.81|16350.81|16430.27|16350.27|16430.81|16350.81|16430.27|16350.27|7
1729977470000|2024-10-26 21:17:50|16429.45|16349.45|16429.43|16349.43|16429.57|16349.57|16429.29|16349.29|9
1729977480000|2024-10-26 21:18:00|16429.24|16349.24|16429.81|16349.81|16430.18|16350.18|16429.24|16349.24|9
1729977490000|2024-10-26 21:18:10|16429.82|16349.82|16430.19|16350.19|16430.73|16350.73|16429.82|16349.82|8
1729977500000|2024-10-26 21:18:20|16430.24|16350.24|16429.54|16349.54|16430.28|16350.28|16429.54|16349.54|10
1729977510000|2024-10-26 21:18:30|16429.49|16349.49|16427.97|16347.97|16429.49|16349.49|16427.97|16347.97|10
1729977520000|2024-10-26 21:18:40|16427.18|16347.18|16426.9|16346.9|16427.33|16347.33|16426.9|16346.9|9
1729977530000|2024-10-26 21:18:50|16426.85|16346.85|16426.71|16346.71|16426.93|16346.93|16426.71|16346.71|9
1729977540000|2024-10-26 21:19:00|16426.58|16346.58|16424.92|16344.92|16426.58|16346.58|16424.92|16344.92|9
1729977550000|2024-10-26 21:19:10|16424.87|16344.87|16424.97|16344.97|16424.99|16344.99|16424.73|16344.73|10
1729977560000|2024-10-26 21:19:20|16425.21|16345.21|16425.69|16345.69|16425.73|16345.73|16425.21|16345.21|8
1729977570000|2024-10-26 21:19:30|16425.72|16345.72|16426.11|16346.11|16426.11|16346.11|16425.72|16345.72|10
1729977580000|2024-10-26 21:19:40|16426.13|16346.13|16425.98|16345.98|16426.4|16346.4|16425.98|16345.98|6
1729977590000|2024-10-26 21:19:50|16425.99|16345.99|16426.28|16346.28|16426.31|16346.31|16425.99|16345.99|8
1729977600000|2024-10-26 21:20:00|16426.5|16346.5|16428.56|16348.56|16428.56|16348.56|16426.46|16346.46|8
1729977610000|2024-10-26 21:20:10|16428.81|16348.81|16429.36|16349.36|16429.44|16349.44|16428.81|16348.81|9
1729977620000|2024-10-26 21:20:20|16428.22|16348.22|16429.43|16349.43|16429.44|16349.44|16428.22|16348.22|10
1729977630000|2024-10-26 21:20:30|16429.27|16349.27|16429.96|16349.96|16429.96|16349.96|16429.15|16349.15|10
1729977640000|2024-10-26 21:20:40|16429.98|16349.98|16429.29|16349.29|16429.99|16349.99|16429.29|16349.29|10
1729977650000|2024-10-26 21:20:50|16429.32|16349.32|16429.67|16349.67|16429.68|16349.68|16429.28|16349.28|10
1729977660000|2024-10-26 21:21:00|16429.73|16349.73|16429.73|16349.73|16429.74|16349.74|16429.54|16349.54|6
1729977670000|2024-10-26 21:21:10|16429.46|16349.46|16431.13|16351.13|16431.13|16351.13|16429.46|16349.46|8
1729977680000|2024-10-26 21:21:20|16432.37|16352.37|16432.33|16352.33|16432.44|16352.44|16432.22|16352.22|9
1729977690000|2024-10-26 21:21:30|16432.32|16352.32|16432.47|16352.47|16432.47|16352.47|16432.16|16352.16|9
1729977700000|2024-10-26 21:21:40|16432.76|16352.76|16432.69|16352.69|16432.76|16352.76|16432.62|16352.62|8
1729977710000|2024-10-26 21:21:50|16432.62|16352.62|16432.73|16352.73|16432.73|16352.73|16432.58|16352.58|8
1729977720000|2024-10-26 21:22:00|16432.7|16352.7|16432.68|16352.68|16432.72|16352.72|16432.54|16352.54|8
1729977730000|2024-10-26 21:22:10|16432.6|16352.6|16432.71|16352.71|16432.71|16352.71|16432.15|16352.15|9
1729977740000|2024-10-26 21:22:20|16432.74|16352.74|16432.55|16352.55|16432.85|16352.85|16432.55|16352.55|9
1729977750000|2024-10-26 21:22:30|16432.62|16352.62|16432.46|16352.46|16432.62|16352.62|16432.4|16352.4|10
1729977760000|2024-10-26 21:22:40|16432.28|16352.28|16430.3|16350.3|16432.28|16352.28|16430.19|16350.19|10
1729977770000|2024-10-26 21:22:50|16430.2|16350.2|16430.24|16350.24|16430.33|16350.33|16430.2|16350.2|9
1729977780000|2024-10-26 21:23:00|16430.23|16350.23|16430.2|16350.2|16430.33|16350.33|16430.14|16350.14|10
1729977790000|2024-10-26 21:23:10|16430.23|16350.23|16432.33|16352.33|16432.35|16352.35|16430.23|16350.23|10
1729977800000|2024-10-26 21:23:20|16432.36|16352.36|16432.97|16352.97|16432.97|16352.97|16432.3|16352.3|10
1729977810000|2024-10-26 21:23:30|16433|16353|16435.19|16355.19|16435.19|16355.19|16433|16353|10
1729977820000|2024-10-26 21:23:40|16435.22|16355.22|16434.94|16354.94|16435.33|16355.33|16434.94|16354.94|9
1729977830000|2024-10-26 21:23:50|16434.83|16354.83|16434.11|16354.11|16435.03|16355.03|16434.06|16354.06|10
1729977840000|2024-10-26 21:24:00|16434.06|16354.06|16433.2|16353.2|16434.06|16354.06|16433.2|16353.2|8
1729977850000|2024-10-26 21:24:10|16433.1|16353.1|16431.62|16351.62|16433.11|16353.11|16431.62|16351.62|8
1729977860000|2024-10-26 21:24:20|16431.59|16351.59|16430.21|16350.21|16431.63|16351.63|16430.2|16350.2|10
1729977870000|2024-10-26 21:24:30|16430.03|16350.03|16429.38|16349.38|16430.25|16350.25|16429.38|16349.38|9
1729977880000|2024-10-26 21:24:40|16429.55|16349.55|16429.5|16349.5|16429.57|16349.57|16429.5|16349.5|9
1729977890000|2024-10-26 21:24:50|16429.43|16349.43|16436.24|16356.24|16436.31|16356.31|16429.41|16349.41|4
1729977900000|2024-10-26 21:25:00|16436.27|16356.27|16429.79|16349.79|16436.75|16356.75|16429.23|16349.23|9
1729977910000|2024-10-26 21:25:10|16429.62|16349.62|16431.82|16351.82|16431.83|16351.83|16429.48|16349.48|10
1729977920000|2024-10-26 21:25:20|16428.67|16348.67|16435.9|16355.9|16436.04|16356.04|16428.66|16348.66|8
1729977930000|2024-10-26 21:25:30|16435.94|16355.94|16429.71|16349.71|16435.94|16355.94|16429.71|16349.71|6
1729977940000|2024-10-26 21:25:40|16429.72|16349.72|16429.47|16349.47|16430.12|16350.12|16429.47|16349.47|9
1729977950000|2024-10-26 21:25:50|16429.53|16349.53|16432.71|16352.71|16432.73|16352.73|16429.2|16349.2|8
1729977960000|2024-10-26 21:26:00|16432.84|16352.84|16430.26|16350.26|16432.84|16352.84|16429.68|16349.68|9
1729977970000|2024-10-26 21:26:10|16430.29|16350.29|16428.16|16348.16|16430.29|16350.29|16428.16|16348.16|8
1729977980000|2024-10-26 21:26:20|16427.91|16347.91|16428.57|16348.57|16428.57|16348.57|16427.72|16347.72|10
1729977990000|2024-10-26 21:26:30|16428.53|16348.53|16428.59|16348.59|16428.61|16348.61|16428.45|16348.45|9
1729978000000|2024-10-26 21:26:40|16428.6|16348.6|16429.22|16349.22|16429.22|16349.22|16428.59|16348.59|5
1729978010000|2024-10-26 21:26:50|16429.7|16349.7|16429.92|16349.92|16430.22|16350.22|16429.7|16349.7|7
1729978020000|2024-10-26 21:27:00|16429.94|16349.94|16429.19|16349.19|16429.96|16349.96|16429.19|16349.19|10
1729978030000|2024-10-26 21:27:10|16429.42|16349.42|16429.79|16349.79|16429.97|16349.97|16429.42|16349.42|9
1729978040000|2024-10-26 21:27:20|16429.8|16349.8|16432.68|16352.68|16433.4|16353.4|16429.8|16349.8|9
1729978050000|2024-10-26 21:27:30|16432.45|16352.45|16432.21|16352.21|16432.7|16352.7|16431.97|16351.97|10
1729978060000|2024-10-26 21:27:40|16431.66|16351.66|16432.98|16352.98|16433.53|16353.53|16431.66|16351.66|7
1729978070000|2024-10-26 21:27:50|16433.01|16353.01|16433.39|16353.39|16433.39|16353.39|16433.01|16353.01|6
1729978080000|2024-10-26 21:28:00|16433.44|16353.44|16433.52|16353.52|16433.52|16353.52|16433.41|16353.41|8
1729978090000|2024-10-26 21:28:10|16433.53|16353.53|16433.42|16353.42|16433.53|16353.53|16433.4|16353.4|10
1729978100000|2024-10-26 21:28:20|16433.45|16353.45|16433.12|16353.12|16433.45|16353.45|16433.06|16353.06|9
1729978110000|2024-10-26 21:28:30|16433.15|16353.15|16433.07|16353.07|16433.34|16353.34|16433|16353|10
1729978120000|2024-10-26 21:28:40|16433.09|16353.09|16433.73|16353.73|16433.76|16353.76|16433.06|16353.06|9
1729978130000|2024-10-26 21:28:50|16433.71|16353.71|16433.66|16353.66|16433.73|16353.73|16433.65|16353.65|7
1729978140000|2024-10-26 21:29:00|16433.65|16353.65|16433.38|16353.38|16433.66|16353.66|16433.3|16353.3|8
1729978150000|2024-10-26 21:29:10|16433.39|16353.39|16433.35|16353.35|16433.39|16353.39|16433.3|16353.3|7
1729978160000|2024-10-26 21:29:20|16433.03|16353.03|16433.44|16353.44|16433.44|16353.44|16433.03|16353.03|8
1729978170000|2024-10-26 21:29:30|16433.75|16353.75|16433.75|16353.75|16433.75|16353.75|16433.21|16353.21|9
1729978180000|2024-10-26 21:29:40|16433.79|16353.79|16433.72|16353.72|16433.79|16353.79|16433.69|16353.69|9
1729978190000|2024-10-26 21:29:50|16432.97|16352.97|16432.85|16352.85|16433.05|16353.05|16432.85|16352.85|7
1729978200000|2024-10-26 21:30:00|16432.82|16352.82|16431.32|16351.32|16432.82|16352.82|16431.25|16351.25|9
1729978210000|2024-10-26 21:30:10|16431.35|16351.35|16431.34|16351.34|16431.35|16351.35|16431.2|16351.2|9
1729978220000|2024-10-26 21:30:20|16431.56|16351.56|16431.33|16351.33|16435.77|16355.77|16431.19|16351.19|7
1729978230000|2024-10-26 21:30:30|16431.5|16351.5|16431.76|16351.76|16431.78|16351.78|16431.5|16351.5|8
1729978240000|2024-10-26 21:30:40|16432.35|16352.35|16433.43|16353.43|16433.43|16353.43|16432.35|16352.35|10
1729978250000|2024-10-26 21:30:50|16433.49|16353.49|16433.44|16353.44|16433.5|16353.5|16433.31|16353.31|6
1729978260000|2024-10-26 21:31:00|16433.26|16353.26|16441.06|16361.06|16441.06|16361.06|16433.26|16353.26|9
1729978270000|2024-10-26 21:31:10|16441.01|16361.01|16439.95|16359.95|16441.04|16361.04|16439.95|16359.95|8
1729978280000|2024-10-26 21:31:20|16439.88|16359.88|16437.32|16357.32|16439.95|16359.95|16437.26|16357.26|10
1729978290000|2024-10-26 21:31:30|16437.36|16357.36|16435.35|16355.35|16437.38|16357.38|16435.35|16355.35|7
1729978300000|2024-10-26 21:31:40|16434.92|16354.92|16435.58|16355.58|16435.58|16355.58|16434.92|16354.92|9
1729978310000|2024-10-26 21:31:50|16435.61|16355.61|16436.83|16356.83|16436.83|16356.83|16435.6|16355.6|9
1729978320000|2024-10-26 21:32:00|16437.4|16357.4|16437.35|16357.35|16437.56|16357.56|16437.35|16357.35|7
1729978330000|2024-10-26 21:32:10|16437.37|16357.37|16438.55|16358.55|16438.55|16358.55|16437.37|16357.37|10
1729978340000|2024-10-26 21:32:20|16438.56|16358.56|16439.53|16359.53|16439.53|16359.53|16438.56|16358.56|9
1729978350000|2024-10-26 21:32:30|16440.03|16360.03|16441.93|16361.93|16441.93|16361.93|16440.03|16360.03|10
1729978360000|2024-10-26 21:32:40|16441.88|16361.88|16446.33|16366.33|16446.33|16366.33|16441.88|16361.88|10
1729978370000|2024-10-26 21:32:50|16447.04|16367.04|16448.27|16368.27|16448.27|16368.27|16447|16367|10
1729978380000|2024-10-26 21:33:00|16448.45|16368.45|16449.86|16369.86|16450.05|16370.05|16448.45|16368.45|10
1729978390000|2024-10-26 21:33:10|16449.71|16369.71|16450.17|16370.17|16450.26|16370.26|16449.53|16369.53|10
1729978400000|2024-10-26 21:33:20|16450.41|16370.41|16451.59|16371.59|16451.61|16371.61|16450.41|16370.41|10
1729978410000|2024-10-26 21:33:30|16451.62|16371.62|16452.71|16372.71|16452.76|16372.76|16451.58|16371.58|8
1729978420000|2024-10-26 21:33:40|16452.68|16372.68|16452.9|16372.9|16453.04|16373.04|16452.3|16372.3|10
1729978430000|2024-10-26 21:33:50|16452.91|16372.91|16452.55|16372.55|16453.11|16373.11|16452.55|16372.55|7
1729978440000|2024-10-26 21:34:00|16452.52|16372.52|16454.19|16374.19|16454.26|16374.26|16452.4|16372.4|9
1729978450000|2024-10-26 21:34:10|16454.16|16374.16|16454.74|16374.74|16454.75|16374.75|16454.03|16374.03|9
1729978460000|2024-10-26 21:34:20|16454.62|16374.62|16454.2|16374.2|16454.62|16374.62|16453.95|16373.95|9
1729978470000|2024-10-26 21:34:30|16454.36|16374.36|16454.55|16374.55|16454.55|16374.55|16454.25|16374.25|9
1729978480000|2024-10-26 21:34:40|16454.6|16374.6|16459.14|16379.14|16459.14|16379.14|16454.54|16374.54|10
1729978490000|2024-10-26 21:34:50|16459.18|16379.18|16458.42|16378.42|16459.18|16379.18|16458.42|16378.42|8
1729978500000|2024-10-26 21:35:00|16458.41|16378.41|16459.32|16379.32|16459.34|16379.34|16458.41|16378.41|10
1729978510000|2024-10-26 21:35:10|16459.23|16379.23|16458.48|16378.48|16459.38|16379.38|16458.37|16378.37|9
1729978520000|2024-10-26 21:35:20|16458.4|16378.4|16458.87|16378.87|16458.93|16378.93|16458.4|16378.4|8
1729978530000|2024-10-26 21:35:30|16459.16|16379.16|16459.63|16379.63|16459.91|16379.91|16459.16|16379.16|10
1729978540000|2024-10-26 21:35:40|16459.35|16379.35|16458.61|16378.61|16460.05|16380.05|16458.61|16378.61|10
1729978550000|2024-10-26 21:35:50|16458.44|16378.44|16456.61|16376.61|16458.44|16378.44|16456.18|16376.18|8
1729978560000|2024-10-26 21:36:00|16456.6|16376.6|16456.88|16376.88|16456.88|16376.88|16456.58|16376.58|8
1729978570000|2024-10-26 21:36:10|16456.91|16376.91|16456.6|16376.6|16456.99|16376.99|16456.6|16376.6|10
1729978580000|2024-10-26 21:36:20|16456.51|16376.51|16456.77|16376.77|16456.77|16376.77|16456.31|16376.31|8
1729978590000|2024-10-26 21:36:30|16457.13|16377.13|16455.04|16375.04|16457.22|16377.22|16454.2|16374.2|10
1729978600000|2024-10-26 21:36:40|16454.79|16374.79|16454.06|16374.06|16454.79|16374.79|16453.19|16373.19|9
1729978610000|2024-10-26 21:36:50|16454.45|16374.45|16453.68|16373.68|16454.54|16374.54|16453.66|16373.66|10
1729978620000|2024-10-26 21:37:00|16453.66|16373.66|16452.91|16372.91|16453.66|16373.66|16452.91|16372.91|7
1729978630000|2024-10-26 21:37:10|16452.38|16372.38|16450.32|16370.32|16452.38|16372.38|16450.32|16370.32|9
1729978640000|2024-10-26 21:37:20|16450.34|16370.34|16448.69|16368.69|16450.34|16370.34|16448.51|16368.51|10
1729978650000|2024-10-26 21:37:30|16448.83|16368.83|16449.52|16369.52|16449.87|16369.87|16448.83|16368.83|10
1729978660000|2024-10-26 21:37:40|16449.5|16369.5|16448.99|16368.99|16449.61|16369.61|16448.99|16368.99|7
1729978670000|2024-10-26 21:37:50|16448.93|16368.93|16448.25|16368.25|16448.93|16368.93|16448.25|16368.25|7
1729978680000|2024-10-26 21:38:00|16448.12|16368.12|16446.7|16366.7|16448.13|16368.13|16446.56|16366.56|10
1729978690000|2024-10-26 21:38:10|16446.71|16366.71|16444.52|16364.52|16446.71|16366.71|16444.52|16364.52|10
1729978700000|2024-10-26 21:38:20|16444.08|16364.08|16438.94|16358.94|16444.08|16364.08|16438.86|16358.86|10
1729978710000|2024-10-26 21:38:30|16438.99|16358.99|16438.72|16358.72|16439.09|16359.09|16438.58|16358.58|10
1729978720000|2024-10-26 21:38:40|16439.18|16359.18|16440.04|16360.04|16440.04|16360.04|16438.68|16358.68|7
1729978730000|2024-10-26 21:38:50|16440.13|16360.13|16439.25|16359.25|16440.25|16360.25|16439.25|16359.25|9
1729978740000|2024-10-26 21:39:00|16439.22|16359.22|16432.9|16352.9|16439.22|16359.22|16432.9|16352.9|10
1729978750000|2024-10-26 21:39:10|16432.56|16352.56|16428.16|16348.16|16432.56|16352.56|16428.16|16348.16|10
1729978760000|2024-10-26 21:39:20|16428.12|16348.12|16428.06|16348.06|16428.23|16348.23|16427.54|16347.54|9
1729978770000|2024-10-26 21:39:30|16428.1|16348.1|16428|16348|16428.13|16348.13|16428|16348|8
1729978780000|2024-10-26 21:39:40|16428.02|16348.02|16428.08|16348.08|16428.15|16348.15|16427.89|16347.89|10
1729978790000|2024-10-26 21:39:50|16428.06|16348.06|16426.39|16346.39|16428.06|16348.06|16426.39|16346.39|9
1729978800000|2024-10-26 21:40:00|16426.33|16346.33|16424.5|16344.5|16426.94|16346.94|16424.5|16344.5|10
1729978810000|2024-10-26 21:40:10|16424.4|16344.4|16422.34|16342.34|16424.4|16344.4|16422.29|16342.29|10
1729978820000|2024-10-26 21:40:20|16422.11|16342.11|16423.68|16343.68|16423.68|16343.68|16421.94|16341.94|9
1729978830000|2024-10-26 21:40:30|16423.43|16343.43|16423.73|16343.73|16423.97|16343.97|16423.43|16343.43|10
1729978840000|2024-10-26 21:40:40|16423.69|16343.69|16423.59|16343.59|16423.7|16343.7|16423.59|16343.59|9
1729978850000|2024-10-26 21:40:50|16423.56|16343.56|16424.01|16344.01|16424.06|16344.06|16423.56|16343.56|5
1729978860000|2024-10-26 21:41:00|16423.99|16343.99|16423.39|16343.39|16423.99|16343.99|16423.39|16343.39|10
1729978870000|2024-10-26 21:41:10|16423.4|16343.4|16422.64|16342.64|16423.4|16343.4|16422.44|16342.44|9
1729978880000|2024-10-26 21:41:20|16422.59|16342.59|16420.78|16340.78|16422.91|16342.91|16420.78|16340.78|10
1729978890000|2024-10-26 21:41:30|16420.72|16340.72|16419.2|16339.2|16420.72|16340.72|16419.2|16339.2|10
1729978900000|2024-10-26 21:41:40|16419.19|16339.19|16418.66|16338.66|16419.19|16339.19|16418.66|16338.66|9
1729978910000|2024-10-26 21:41:50|16418.46|16338.46|16417.38|16337.38|16418.46|16338.46|16417.38|16337.38|9
1729978920000|2024-10-26 21:42:00|16417.28|16337.28|16417.33|16337.33|16417.68|16337.68|16417.28|16337.28|10
1729978930000|2024-10-26 21:42:10|16417.2|16337.2|16416.36|16336.36|16417.2|16337.2|16416.17|16336.17|9
1729978940000|2024-10-26 21:42:20|16416.39|16336.39|16414.9|16334.9|16416.39|16336.39|16414.9|16334.9|10
1729978950000|2024-10-26 21:42:30|16414.88|16334.88|16414.64|16334.64|16415.05|16335.05|16414.64|16334.64|10
1729978960000|2024-10-26 21:42:40|16414.52|16334.52|16412.83|16332.83|16414.67|16334.67|16412.44|16332.44|9
1729978970000|2024-10-26 21:42:50|16412.8|16332.8|16413.01|16333.01|16413.24|16333.24|16412.78|16332.78|8
1729978980000|2024-10-26 21:43:00|16412.99|16332.99|16412.06|16332.06|16412.99|16332.99|16411.78|16331.78|10
1729978990000|2024-10-26 21:43:10|16411.91|16331.91|16411.89|16331.89|16412.17|16332.17|16411.74|16331.74|10
1729979000000|2024-10-26 21:43:20|16411.87|16331.87|16411.52|16331.52|16411.87|16331.87|16411.29|16331.29|10
1729979010000|2024-10-26 21:43:30|16411.43|16331.43|16411.48|16331.48|16412.07|16332.07|16411.43|16331.43|7
1729979020000|2024-10-26 21:43:40|16411.49|16331.49|16410.15|16330.15|16411.57|16331.57|16410.06|16330.06|9
1729979030000|2024-10-26 21:43:50|16409.72|16329.72|16408.73|16328.73|16410.54|16330.54|16408.71|16328.71|10
1729979040000|2024-10-26 21:44:00|16408.33|16328.33|16409.99|16329.99|16409.99|16329.99|16407.93|16327.93|10
1729979050000|2024-10-26 21:44:10|16410.03|16330.03|16408.63|16328.63|16410.25|16330.25|16408.63|16328.63|10
1729979060000|2024-10-26 21:44:20|16408.66|16328.66|16408.76|16328.76|16408.76|16328.76|16408.25|16328.25|8
1729979070000|2024-10-26 21:44:30|16408.8|16328.8|16408.43|16328.43|16408.8|16328.8|16408.43|16328.43|9
1729979080000|2024-10-26 21:44:40|16408.67|16328.67|16408.02|16328.02|16408.67|16328.67|16408.01|16328.01|8
1729979090000|2024-10-26 21:44:50|16408.05|16328.05|16407.79|16327.79|16408.08|16328.08|16407.77|16327.77|10
1729979100000|2024-10-26 21:45:00|16407.78|16327.78|16407.83|16327.83|16407.83|16327.83|16407.43|16327.43|9
1729979110000|2024-10-26 21:45:10|16407.81|16327.81|16408.37|16328.37|16408.37|16328.37|16407.27|16327.27|8
1729979120000|2024-10-26 21:45:20|16408.61|16328.61|16408.12|16328.12|16408.71|16328.71|16408.12|16328.12|10
1729979130000|2024-10-26 21:45:30|16407.91|16327.91|16406.34|16326.34|16407.91|16327.91|16406.1|16326.1|9
1729979140000|2024-10-26 21:45:40|16406.32|16326.32|16406.31|16326.31|16406.32|16326.32|16405.6|16325.6|7
1729979150000|2024-10-26 21:45:50|16406.22|16326.22|16405.76|16325.76|16406.22|16326.22|16405.31|16325.31|10
1729979160000|2024-10-26 21:46:00|16405.91|16325.91|16404.85|16324.85|16406.1|16326.1|16404.85|16324.85|10
1729979170000|2024-10-26 21:46:10|16404.82|16324.82|16403.44|16323.44|16404.82|16324.82|16403.44|16323.44|8
1729979180000|2024-10-26 21:46:20|16403.58|16323.58|16403.83|16323.83|16403.86|16323.86|16403.52|16323.52|9
1729979190000|2024-10-26 21:46:30|16404.06|16324.06|16404.45|16324.45|16404.45|16324.45|16404.06|16324.06|9
1729979200000|2024-10-26 21:46:40|16404.4|16324.4|16405.96|16325.96|16406.22|16326.22|16404.4|16324.4|6
1729979210000|2024-10-26 21:46:50|16405.74|16325.74|16404.9|16324.9|16405.77|16325.77|16404.9|16324.9|8
1729979220000|2024-10-26 21:47:00|16404.91|16324.91|16403.53|16323.53|16404.91|16324.91|16403.53|16323.53|9
1729979230000|2024-10-26 21:47:10|16403.49|16323.49|16402.73|16322.73|16403.73|16323.73|16402.73|16322.73|10
1729979240000|2024-10-26 21:47:20|16402.72|16322.72|16404.47|16324.47|16404.5|16324.5|16402.65|16322.65|9
1729979250000|2024-10-26 21:47:30|16404.45|16324.45|16404.51|16324.51|16404.51|16324.51|16404.35|16324.35|7
1729979260000|2024-10-26 21:47:40|16404.39|16324.39|16404.38|16324.38|16404.45|16324.45|16404.36|16324.36|5
1729979270000|2024-10-26 21:47:50|16404.35|16324.35|16404.41|16324.41|16404.55|16324.55|16404.29|16324.29|9
1729979280000|2024-10-26 21:48:00|16404.42|16324.42|16402.34|16322.34|16404.54|16324.54|16402.31|16322.31|8
1729979290000|2024-10-26 21:48:10|16402.12|16322.12|16400.48|16320.48|16402.66|16322.66|16400.43|16320.43|9
1729979300000|2024-10-26 21:48:20|16400.5|16320.5|16400.25|16320.25|16400.5|16320.5|16400.2|16320.2|7
1729979310000|2024-10-26 21:48:30|16400.24|16320.24|16400.31|16320.31|16400.31|16320.31|16399.96|16319.96|9
1729979320000|2024-10-26 21:48:40|16400|16320|16399.61|16319.61|16400|16320|16399.4|16319.4|9
1729979330000|2024-10-26 21:48:50|16399.67|16319.67|16398.77|16318.77|16399.74|16319.74|16398.77|16318.77|10
1729979340000|2024-10-26 21:49:00|16396.49|16316.49|16396.94|16316.94|16396.94|16316.94|16396.49|16316.49|8
1729979350000|2024-10-26 21:49:10|16396.79|16316.79|16397.91|16317.91|16397.91|16317.91|16394.76|16314.76|10
1729979360000|2024-10-26 21:49:20|16397.98|16317.98|16397.76|16317.76|16398.01|16318.01|16397.72|16317.72|9
1729979370000|2024-10-26 21:49:30|16397.55|16317.55|16397.38|16317.38|16397.55|16317.55|16397.38|16317.38|8
1729979380000|2024-10-26 21:49:40|16397.39|16317.39|16396.37|16316.37|16397.63|16317.63|16396.37|16316.37|10
1729979390000|2024-10-26 21:49:50|16395.92|16315.92|16396.13|16316.13|16396.13|16316.13|16395.73|16315.73|9
1729979400000|2024-10-26 21:50:00|16396.11|16316.11|16395.61|16315.61|16396.11|16316.11|16395.38|16315.38|10
1729979410000|2024-10-26 21:50:10|16395.3|16315.3|16395.01|16315.01|16395.3|16315.3|16394.97|16314.97|9
1729979420000|2024-10-26 21:50:20|16394.88|16314.88|16394.58|16314.58|16395.6|16315.6|16393.9|16313.9|9
1729979430000|2024-10-26 21:50:30|16394.53|16314.53|16394.99|16314.99|16395.01|16315.01|16394.39|16314.39|10
1729979440000|2024-10-26 21:50:40|16395.1|16315.1|16395.4|16315.4|16395.4|16315.4|16395.1|16315.1|10
1729979450000|2024-10-26 21:50:50|16395.45|16315.45|16395.41|16315.41|16395.45|16315.45|16395.25|16315.25|9
1729979460000|2024-10-26 21:51:00|16395.25|16315.25|16394.12|16314.12|16395.45|16315.45|16394.12|16314.12|10
1729979470000|2024-10-26 21:51:10|16394.49|16314.49|16395.13|16315.13|16395.2|16315.2|16394.49|16314.49|9
1729979480000|2024-10-26 21:51:20|16395.15|16315.15|16394.99|16314.99|16395.23|16315.23|16394.93|16314.93|9
1729979490000|2024-10-26 21:51:30|16395.22|16315.22|16395.01|16315.01|16395.22|16315.22|16394.96|16314.96|7
1729979500000|2024-10-26 21:51:40|16394.3|16314.3|16394.49|16314.49|16394.65|16314.65|16394.28|16314.28|7
1729979510000|2024-10-26 21:51:50|16394.69|16314.69|16394.52|16314.52|16394.79|16314.79|16394.51|16314.51|10
1729979520000|2024-10-26 21:52:00|16394.71|16314.71|16394.27|16314.27|16394.92|16314.92|16394.27|16314.27|10
1729979530000|2024-10-26 21:52:10|16394.19|16314.19|16394.5|16314.5|16394.51|16314.51|16394.19|16314.19|9
1729979540000|2024-10-26 21:52:20|16394.51|16314.51|16394.34|16314.34|16394.51|16314.51|16394.31|16314.31|8
1729979550000|2024-10-26 21:52:30|16394.33|16314.33|16396.34|16316.34|16396.34|16316.34|16394.3|16314.3|10
1729979560000|2024-10-26 21:52:40|16396.61|16316.61|16390.54|16310.54|16396.61|16316.61|16390.25|16310.25|10
1729979570000|2024-10-26 21:52:50|16390.38|16310.38|16390.18|16310.18|16390.38|16310.38|16390.17|16310.17|9
1729979580000|2024-10-26 21:53:00|16389.71|16309.71|16390.37|16310.37|16390.43|16310.43|16389.68|16309.68|8
1729979590000|2024-10-26 21:53:10|16390.4|16310.4|16389.67|16309.67|16390.51|16310.51|16389.51|16309.51|10
1729979600000|2024-10-26 21:53:20|16389.61|16309.61|16391.5|16311.5|16391.84|16311.84|16389.61|16309.61|10
1729979610000|2024-10-26 21:53:30|16391.68|16311.68|16390.78|16310.78|16392.69|16312.69|16390.78|16310.78|8
1729979620000|2024-10-26 21:53:40|16390.23|16310.23|16390.22|16310.22|16390.34|16310.34|16389.81|16309.81|10
1729979630000|2024-10-26 21:53:50|16390.24|16310.24|16391.04|16311.04|16391.04|16311.04|16390.21|16310.21|9
1729979640000|2024-10-26 21:54:00|16390.51|16310.51|16389.85|16309.85|16390.51|16310.51|16389.77|16309.77|9
1729979650000|2024-10-26 21:54:10|16389.96|16309.96|16391.4|16311.4|16391.4|16311.4|16389.96|16309.96|10
1729979660000|2024-10-26 21:54:20|16391.08|16311.08|16391.9|16311.9|16391.9|16311.9|16390.9|16310.9|10
1729979670000|2024-10-26 21:54:30|16392.47|16312.47|16395.23|16315.23|16395.34|16315.34|16392.47|16312.47|10
1729979680000|2024-10-26 21:54:40|16395.34|16315.34|16395.49|16315.49|16395.58|16315.58|16395.34|16315.34|8
1729979690000|2024-10-26 21:54:50|16395.5|16315.5|16396.76|16316.76|16396.85|16316.85|16395.28|16315.28|9
1729979700000|2024-10-26 21:55:00|16396.93|16316.93|16397.48|16317.48|16397.48|16317.48|16396.92|16316.92|8
1729979710000|2024-10-26 21:55:10|16397.47|16317.47|16397.47|16317.47|16397.49|16317.49|16397.11|16317.11|9
1729979720000|2024-10-26 21:55:20|16397.38|16317.38|16399.86|16319.86|16399.91|16319.91|16397.38|16317.38|9
1729979730000|2024-10-26 21:55:30|16399.98|16319.98|16401.41|16321.41|16401.41|16321.41|16399.98|16319.98|10
1729979740000|2024-10-26 21:55:40|16401.42|16321.42|16403.45|16323.45|16403.45|16323.45|16401.38|16321.38|9
1729979750000|2024-10-26 21:55:50|16403.54|16323.54|16403.78|16323.78|16403.78|16323.78|16403.46|16323.46|10
1729979760000|2024-10-26 21:56:00|16404.22|16324.22|16404.97|16324.97|16405.01|16325.01|16404.17|16324.17|10
1729979770000|2024-10-26 21:56:10|16404.99|16324.99|16405.25|16325.25|16405.25|16325.25|16404.99|16324.99|10
1729979780000|2024-10-26 21:56:20|16405.19|16325.19|16405.19|16325.19|16405.23|16325.23|16405.13|16325.13|8
1729979790000|2024-10-26 21:56:30|16405.15|16325.15|16405.54|16325.54|16405.72|16325.72|16405.01|16325.01|10
1729979800000|2024-10-26 21:56:40|16405.9|16325.9|16407.04|16327.04|16407.04|16327.04|16405.9|16325.9|10
1729979810000|2024-10-26 21:56:50|16406.85|16326.85|16407.34|16327.34|16407.45|16327.45|16406.85|16326.85|9
1729979820000|2024-10-26 21:57:00|16406.9|16326.9|16409.22|16329.22|16409.22|16329.22|16406.65|16326.65|10
1729979830000|2024-10-26 21:57:10|16409.27|16329.27|16411.32|16331.32|16411.6|16331.6|16409.27|16329.27|10
1729979840000|2024-10-26 21:57:20|16411.47|16331.47|16411.73|16331.73|16411.73|16331.73|16411.33|16331.33|8
1729979850000|2024-10-26 21:57:30|16411.76|16331.76|16411.92|16331.92|16412.56|16332.56|16411.67|16331.67|10
1729979860000|2024-10-26 21:57:40|16411.83|16331.83|16412.5|16332.5|16412.5|16332.5|16411.83|16331.83|8
1729979870000|2024-10-26 21:57:50|16412.51|16332.51|16410.93|16330.93|16412.62|16332.62|16410.93|16330.93|9
1729979880000|2024-10-26 21:58:00|16410.72|16330.72|16412.37|16332.37|16412.37|16332.37|16410.38|16330.38|9
1729979890000|2024-10-26 21:58:10|16412.57|16332.57|16414.2|16334.2|16414.2|16334.2|16412.57|16332.57|10
1729979900000|2024-10-26 21:58:20|16414.23|16334.23|16412.64|16332.64|16414.23|16334.23|16412.64|16332.64|10
1729979910000|2024-10-26 21:58:30|16412.58|16332.58|16413.54|16333.54|16413.66|16333.66|16412.58|16332.58|10
1729979920000|2024-10-26 21:58:40|16413.62|16333.62|16414.45|16334.45|16414.45|16334.45|16413.62|16333.62|8
1729979930000|2024-10-26 21:58:50|16414.25|16334.25|16412.75|16332.75|16414.28|16334.28|16412.75|16332.75|8
1729979940000|2024-10-26 21:59:00|16412.62|16332.62|16413.31|16333.31|16413.36|16333.36|16412.13|16332.13|10
1729979950000|2024-10-26 21:59:10|16413.1|16333.1|16410.27|16330.27|16413.1|16333.1|16410.27|16330.27|10
1729979960000|2024-10-26 21:59:20|16410.01|16330.01|16410.58|16330.58|16411.07|16331.07|16409.8|16329.8|10
1729979970000|2024-10-26 21:59:30|16410.52|16330.52|16408.47|16328.47|16410.64|16330.64|16408.46|16328.46|10
1729979980000|2024-10-26 21:59:40|16408.42|16328.42|16410.55|16330.55|16410.55|16330.55|16408.42|16328.42|9
1729979990000|2024-10-26 21:59:50|16410.56|16330.56|16410.05|16330.05|16410.58|16330.58|16410.05|16330.05|10
1729980000000|2024-10-26 22:00:00|16409.89|16329.89|16410.38|16330.38|16410.55|16330.55|16409.89|16329.89|10
1729980010000|2024-10-26 22:00:10|16410.1|16330.1|16409.29|16329.29|16410.1|16330.1|16409.14|16329.14|8
1729980020000|2024-10-26 22:00:20|16409.96|16329.96|16410.49|16330.49|16410.91|16330.91|16409.84|16329.84|10
1729980030000|2024-10-26 22:00:30|16410.48|16330.48|16408.75|16328.75|16410.48|16330.48|16407.78|16327.78|10
1729980040000|2024-10-26 22:00:40|16408.82|16328.82|16416.95|16336.95|16417.91|16337.91|16408.72|16328.72|9
1729980050000|2024-10-26 22:00:50|16416.82|16336.82|16415.47|16335.47|16416.86|16336.86|16415.18|16335.18|9
1729980060000|2024-10-26 22:01:00|16415.26|16335.26|16415.5|16335.5|16415.56|16335.56|16415.11|16335.11|10
1729980070000|2024-10-26 22:01:10|16415.54|16335.54|16413.59|16333.59|16415.55|16335.55|16413.59|16333.59|9
1729980080000|2024-10-26 22:01:20|16413.56|16333.56|16413.4|16333.4|16413.61|16333.61|16412.99|16332.99|10
1729980090000|2024-10-26 22:01:30|16413.94|16333.94|16413.33|16333.33|16413.94|16333.94|16412.82|16332.82|10
1729980100000|2024-10-26 22:01:40|16413.27|16333.27|16412.75|16332.75|16413.27|16333.27|16412.58|16332.58|7
1729980110000|2024-10-26 22:01:50|16412.76|16332.76|16412.87|16332.87|16412.91|16332.91|16412.76|16332.76|10
1729980120000|2024-10-26 22:02:00|16413.4|16333.4|16412.44|16332.44|16413.4|16333.4|16412.44|16332.44|8
1729980130000|2024-10-26 22:02:10|16412.33|16332.33|16413.33|16333.33|16413.64|16333.64|16412.11|16332.11|9
1729980140000|2024-10-26 22:02:20|16413.75|16333.75|16418.16|16338.16|16418.17|16338.17|16413.67|16333.67|10
1729980150000|2024-10-26 22:02:30|16418.27|16338.27|16421.17|16341.17|16421.17|16341.17|16418.27|16338.27|10
1729980160000|2024-10-26 22:02:40|16421.74|16341.74|16422.48|16342.48|16422.69|16342.69|16421.74|16341.74|10
1729980170000|2024-10-26 22:02:50|16422.43|16342.43|16422.31|16342.31|16422.62|16342.62|16422.12|16342.12|9
1729980180000|2024-10-26 22:03:00|16422.32|16342.32|16422.15|16342.15|16422.41|16342.41|16422.15|16342.15|8
1729980190000|2024-10-26 22:03:10|16422.27|16342.27|16422.73|16342.73|16422.92|16342.92|16422.27|16342.27|10
1729980200000|2024-10-26 22:03:20|16422.79|16342.79|16426.51|16346.51|16426.51|16346.51|16422.79|16342.79|9
1729980210000|2024-10-26 22:03:30|16426.59|16346.59|16426.57|16346.57|16426.75|16346.75|16425.4|16345.4|10
1729980220000|2024-10-26 22:03:40|16426.53|16346.53|16424.19|16344.19|16426.54|16346.54|16423.99|16343.99|10
1729980230000|2024-10-26 22:03:50|16424.12|16344.12|16423.9|16343.9|16424.12|16344.12|16423.87|16343.87|9
1729980240000|2024-10-26 22:04:00|16423.93|16343.93|16425.39|16345.39|16425.39|16345.39|16423.23|16343.23|9
1729980250000|2024-10-26 22:04:10|16425.64|16345.64|16426.69|16346.69|16427.15|16347.15|16425.64|16345.64|10
1729980260000|2024-10-26 22:04:20|16426.61|16346.61|16427.08|16347.08|16427.08|16347.08|16426.29|16346.29|10
1729980270000|2024-10-26 22:04:30|16427.31|16347.31|16426.92|16346.92|16427.31|16347.31|16426.92|16346.92|7
1729980280000|2024-10-26 22:04:40|16423.34|16343.34|16421.14|16341.14|16423.43|16343.43|16421.13|16341.13|10
1729980290000|2024-10-26 22:04:50|16421.17|16341.17|16421.22|16341.22|16421.43|16341.43|16421.03|16341.03|9
1729980300000|2024-10-26 22:05:00|16421.06|16341.06|16420.54|16340.54|16421.22|16341.22|16420.54|16340.54|7
1729980310000|2024-10-26 22:05:10|16420.22|16340.22|16420.47|16340.47|16420.47|16340.47|16419.87|16339.87|10
1729980320000|2024-10-26 22:05:20|16420.56|16340.56|16420.52|16340.52|16421|16341|16420.52|16340.52|9
1729980330000|2024-10-26 22:05:30|16420.75|16340.75|16420.87|16340.87|16421.02|16341.02|16420.75|16340.75|9
1729980340000|2024-10-26 22:05:40|16420.86|16340.86|16420.8|16340.8|16420.95|16340.95|16420.8|16340.8|7
1729980350000|2024-10-26 22:05:50|16420.27|16340.27|16417.19|16337.19|16420.27|16340.27|16416.97|16336.97|10
1729980360000|2024-10-26 22:06:00|16417.42|16337.42|16416.85|16336.85|16417.9|16337.9|16416.54|16336.54|10
1729980370000|2024-10-26 22:06:10|16416.82|16336.82|16416.58|16336.58|16417|16337|16416.58|16336.58|8
1729980380000|2024-10-26 22:06:20|16416.56|16336.56|16416.22|16336.22|16416.69|16336.69|16416.12|16336.12|8
1729980390000|2024-10-26 22:06:30|16416.33|16336.33|16414.82|16334.82|16416.49|16336.49|16414.82|16334.82|8
1729980400000|2024-10-26 22:06:40|16414.89|16334.89|16414.44|16334.44|16415.33|16335.33|16414.44|16334.44|8
1729980410000|2024-10-26 22:06:50|16414.5|16334.5|16409.31|16329.31|16414.5|16334.5|16409.31|16329.31|9
1729980420000|2024-10-26 22:07:00|16409.34|16329.34|16407.9|16327.9|16409.34|16329.34|16407.76|16327.76|9
1729980430000|2024-10-26 22:07:10|16407.97|16327.97|16407.79|16327.79|16407.97|16327.97|16407.58|16327.58|10
1729980440000|2024-10-26 22:07:20|16407.8|16327.8|16407.79|16327.79|16407.8|16327.8|16407.65|16327.65|10
1729980450000|2024-10-26 22:07:30|16407.77|16327.77|16408.01|16328.01|16408.01|16328.01|16407.49|16327.49|10
1729980460000|2024-10-26 22:07:40|16408.17|16328.17|16407.86|16327.86|16408.49|16328.49|16407.86|16327.86|8
1729980470000|2024-10-26 22:07:50|16407.8|16327.8|16407.88|16327.88|16407.88|16327.88|16407.61|16327.61|9
1729980480000|2024-10-26 22:08:00|16407.68|16327.68|16408.41|16328.41|16408.41|16328.41|16407.52|16327.52|9
1729980490000|2024-10-26 22:08:10|16408.53|16328.53|16408.52|16328.52|16408.61|16328.61|16408.34|16328.34|8
1729980500000|2024-10-26 22:08:20|16408.68|16328.68|16408.99|16328.99|16409.02|16329.02|16408.39|16328.39|8
1729980510000|2024-10-26 22:08:30|16408.98|16328.98|16408.85|16328.85|16409.09|16329.09|16408.85|16328.85|8
1729980520000|2024-10-26 22:08:40|16408.83|16328.83|16408.02|16328.02|16409.08|16329.08|16408.02|16328.02|7
1729980530000|2024-10-26 22:08:50|16408.13|16328.13|16408.23|16328.23|16408.36|16328.36|16408.1|16328.1|8
1729980540000|2024-10-26 22:09:00|16408.29|16328.29|16406.3|16326.3|16408.43|16328.43|16406.3|16326.3|8
1729980550000|2024-10-26 22:09:10|16406.31|16326.31|16405.91|16325.91|16406.31|16326.31|16405.91|16325.91|7
1729980560000|2024-10-26 22:09:20|16405.92|16325.92|16407.3|16327.3|16407.3|16327.3|16405.92|16325.92|8
1729980570000|2024-10-26 22:09:30|16407.57|16327.57|16407.34|16327.34|16407.62|16327.62|16407.31|16327.31|9
1729980580000|2024-10-26 22:09:40|16407.47|16327.47|16408.11|16328.11|16408.26|16328.26|16407.47|16327.47|10
1729980590000|2024-10-26 22:09:50|16407.03|16327.03|16406.3|16326.3|16407.03|16327.03|16405.89|16325.89|9
1729980600000|2024-10-26 22:10:00|16406.27|16326.27|16407|16327|16407.05|16327.05|16406.25|16326.25|8
1729980610000|2024-10-26 22:10:10|16414.1|16334.1|16417.89|16337.89|16417.89|16337.89|16414.1|16334.1|10
1729980620000|2024-10-26 22:10:20|16418.56|16338.56|16418.34|16338.34|16418.73|16338.73|16418.06|16338.06|10
1729980630000|2024-10-26 22:10:30|16418.18|16338.18|16418.89|16338.89|16418.89|16338.89|16418.18|16338.18|9
1729980640000|2024-10-26 22:10:40|16419.01|16339.01|16418.71|16338.71|16419.01|16339.01|16418.71|16338.71|9
1729980650000|2024-10-26 22:10:50|16419.27|16339.27|16419.5|16339.5|16419.77|16339.77|16419.27|16339.27|9
1729980660000|2024-10-26 22:11:00|16419.58|16339.58|16420.05|16340.05|16420.05|16340.05|16419.56|16339.56|9
1729980670000|2024-10-26 22:11:10|16420.08|16340.08|16420.11|16340.11|16420.35|16340.35|16420.08|16340.08|10
1729980680000|2024-10-26 22:11:20|16420.03|16340.03|16419.63|16339.63|16420.44|16340.44|16419.63|16339.63|8
1729980690000|2024-10-26 22:11:30|16419.12|16339.12|16418.51|16338.51|16419.3|16339.3|16418.51|16338.51|9
1729980700000|2024-10-26 22:11:40|16418.42|16338.42|16418.37|16338.37|16418.72|16338.72|16418.33|16338.33|9
1729980710000|2024-10-26 22:11:50|16418.5|16338.5|16419.81|16339.81|16420.36|16340.36|16418.34|16338.34|10
1729980720000|2024-10-26 22:12:00|16419.59|16339.59|16418.86|16338.86|16419.59|16339.59|16418.86|16338.86|10
1729980730000|2024-10-26 22:12:10|16418.72|16338.72|16418.36|16338.36|16418.72|16338.72|16418.22|16338.22|10
1729980740000|2024-10-26 22:12:20|16418.29|16338.29|16416.9|16336.9|16418.5|16338.5|16416.9|16336.9|10
1729980750000|2024-10-26 22:12:30|16416.84|16336.84|16416.3|16336.3|16416.84|16336.84|16416.29|16336.29|9
1729980760000|2024-10-26 22:12:40|16416.39|16336.39|16416.59|16336.59|16416.6|16336.6|16416.29|16336.29|10
1729980770000|2024-10-26 22:12:50|16416.35|16336.35|16416.29|16336.29|16416.57|16336.57|16416.08|16336.08|9
1729980780000|2024-10-26 22:13:00|16416.28|16336.28|16416.37|16336.37|16416.41|16336.41|16416.23|16336.23|8
1729980790000|2024-10-26 22:13:10|16416.32|16336.32|16415.5|16335.5|16416.32|16336.32|16415.5|16335.5|8
1729980800000|2024-10-26 22:13:20|16415.55|16335.55|16415.31|16335.31|16415.55|16335.55|16415.18|16335.18|8
1729980810000|2024-10-26 22:13:30|16415.3|16335.3|16415.4|16335.4|16415.55|16335.55|16415.28|16335.28|10
1729980820000|2024-10-26 22:13:40|16415.84|16335.84|16416.25|16336.25|16416.33|16336.33|16415.84|16335.84|9
1729980830000|2024-10-26 22:13:50|16416.27|16336.27|16416.5|16336.5|16416.51|16336.51|16416.27|16336.27|7
1729980840000|2024-10-26 22:14:00|16416.56|16336.56|16416.94|16336.94|16417.05|16337.05|16416.56|16336.56|8
1729980850000|2024-10-26 22:14:10|16416.39|16336.39|16417.36|16337.36|16417.36|16337.36|16416.05|16336.05|9
1729980860000|2024-10-26 22:14:20|16417.55|16337.55|16417.94|16337.94|16417.98|16337.98|16417.55|16337.55|9
1729980870000|2024-10-26 22:14:30|16417.78|16337.78|16415.76|16335.76|16417.85|16337.85|16415.75|16335.75|6
1729980880000|2024-10-26 22:14:40|16415.81|16335.81|16415.68|16335.68|16415.81|16335.81|16415.55|16335.55|5
1729980890000|2024-10-26 22:14:50|16415.69|16335.69|16414.5|16334.5|16415.73|16335.73|16414.34|16334.34|9
1729980900000|2024-10-26 22:15:00|16415.07|16335.07|16414.42|16334.42|16415.33|16335.33|16414.31|16334.31|10
1729980910000|2024-10-26 22:15:10|16414.41|16334.41|16416.75|16336.75|16416.75|16336.75|16413.49|16333.49|9
1729980920000|2024-10-26 22:15:20|16416.72|16336.72|16414.06|16334.06|16416.83|16336.83|16414.06|16334.06|9
1729980930000|2024-10-26 22:15:30|16413.57|16333.57|16411.4|16331.4|16413.57|16333.57|16411.4|16331.4|10
1729980940000|2024-10-26 22:15:40|16411.48|16331.48|16409.22|16329.22|16411.48|16331.48|16409.22|16329.22|10
1729980950000|2024-10-26 22:15:50|16408.11|16328.11|16407.62|16327.62|16408.11|16328.11|16407.32|16327.32|9
1729980960000|2024-10-26 22:16:00|16407.43|16327.43|16407.6|16327.6|16407.6|16327.6|16407.43|16327.43|7
1729980970000|2024-10-26 22:16:10|16407.62|16327.62|16408.37|16328.37|16408.55|16328.55|16407.61|16327.61|10
1729980980000|2024-10-26 22:16:20|16408.84|16328.84|16408.88|16328.88|16408.88|16328.88|16408.42|16328.42|8
1729980990000|2024-10-26 22:16:30|16409.63|16329.63|16408.95|16328.95|16409.63|16329.63|16408.95|16328.95|7
1729981000000|2024-10-26 22:16:40|16409|16329|16408.89|16328.89|16409|16329|16408.63|16328.63|9
1729981010000|2024-10-26 22:16:50|16408.73|16328.73|16409.02|16329.02|16409.07|16329.07|16408.59|16328.59|9
1729981020000|2024-10-26 22:17:00|16409.03|16329.03|16408.31|16328.31|16409.11|16329.11|16408.19|16328.19|10
1729981030000|2024-10-26 22:17:10|16408.29|16328.29|16408.31|16328.31|16408.31|16328.31|16407.66|16327.66|9
1729981040000|2024-10-26 22:17:20|16408.47|16328.47|16407.78|16327.78|16408.47|16328.47|16407.78|16327.78|10
1729981050000|2024-10-26 22:17:30|16407.77|16327.77|16407.76|16327.76|16408|16328|16407.59|16327.59|8
1729981060000|2024-10-26 22:17:40|16407.67|16327.67|16408.01|16328.01|16408.21|16328.21|16407.67|16327.67|7
1729981070000|2024-10-26 22:17:50|16408.19|16328.19|16407.91|16327.91|16408.19|16328.19|16407.91|16327.91|8
1729981080000|2024-10-26 22:18:00|16408.04|16328.04|16403.82|16323.82|16408.39|16328.39|16403.82|16323.82|10
1729981090000|2024-10-26 22:18:10|16403.79|16323.79|16403.71|16323.71|16404.2|16324.2|16403.71|16323.71|9
1729981100000|2024-10-26 22:18:20|16403.7|16323.7|16403.41|16323.41|16403.76|16323.76|16403.41|16323.41|10
1729981110000|2024-10-26 22:18:30|16403.35|16323.35|16403.98|16323.98|16403.98|16323.98|16403.35|16323.35|9
1729981120000|2024-10-26 22:18:40|16403.93|16323.93|16403.85|16323.85|16403.93|16323.93|16403.84|16323.84|5
1729981130000|2024-10-26 22:18:50|16403.82|16323.82|16403.93|16323.93|16404.03|16324.03|16403.78|16323.78|8
1729981140000|2024-10-26 22:19:00|16403.96|16323.96|16403.61|16323.61|16403.96|16323.96|16403.61|16323.61|9
1729981150000|2024-10-26 22:19:10|16404.28|16324.28|16406.24|16326.24|16406.24|16326.24|16404.28|16324.28|9
1729981160000|2024-10-26 22:19:20|16406.26|16326.26|16406.22|16326.22|16406.26|16326.26|16406.07|16326.07|9
1729981170000|2024-10-26 22:19:30|16405.9|16325.9|16405.21|16325.21|16405.9|16325.9|16405.21|16325.21|9
1729981180000|2024-10-26 22:19:40|16405.38|16325.38|16405.11|16325.11|16405.38|16325.38|16405.11|16325.11|9
1729981190000|2024-10-26 22:19:50|16404.92|16324.92|16404.42|16324.42|16404.93|16324.93|16404.38|16324.38|9
1729981200000|2024-10-26 22:20:00|16404.6|16324.6|16404.29|16324.29|16404.6|16324.6|16404.29|16324.29|9
1729981210000|2024-10-26 22:20:10|16404.46|16324.46|16406.02|16326.02|16406.02|16326.02|16404.36|16324.36|8
1729981220000|2024-10-26 22:20:20|16406.01|16326.01|16406.61|16326.61|16406.61|16326.61|16405.99|16325.99|7
1729981230000|2024-10-26 22:20:30|16406.6|16326.6|16407.36|16327.36|16407.36|16327.36|16406.6|16326.6|9
1729981240000|2024-10-26 22:20:40|16407.34|16327.34|16409.04|16329.04|16409.04|16329.04|16407.34|16327.34|10
1729981250000|2024-10-26 22:20:50|16409.77|16329.77|16409.15|16329.15|16409.85|16329.85|16409.15|16329.15|8
1729981260000|2024-10-26 22:21:00|16408.9|16328.9|16408.52|16328.52|16408.9|16328.9|16408.52|16328.52|9
1729981270000|2024-10-26 22:21:10|16408.39|16328.39|16408.04|16328.04|16408.39|16328.39|16408.04|16328.04|8
1729981280000|2024-10-26 22:21:20|16408.73|16328.73|16415.81|16335.81|16415.87|16335.87|16408.19|16328.19|7
1729981290000|2024-10-26 22:21:30|16415.8|16335.8|16409.63|16329.63|16415.98|16335.98|16409.63|16329.63|8
1729981300000|2024-10-26 22:21:40|16409.78|16329.78|16409.24|16329.24|16409.78|16329.78|16409.13|16329.13|10
1729981310000|2024-10-26 22:21:50|16409.31|16329.31|16409.93|16329.93|16409.93|16329.93|16409.31|16329.31|10
1729981320000|2024-10-26 22:22:00|16410.1|16330.1|16406.12|16326.12|16410.1|16330.1|16405.92|16325.92|10
1729981330000|2024-10-26 22:22:10|16405.9|16325.9|16405.86|16325.86|16405.9|16325.9|16405.49|16325.49|10
1729981340000|2024-10-26 22:22:20|16405.6|16325.6|16408.05|16328.05|16408.05|16328.05|16405.6|16325.6|9
1729981350000|2024-10-26 22:22:30|16408.11|16328.11|16408.1|16328.1|16408.16|16328.16|16407.96|16327.96|9
1729981360000|2024-10-26 22:22:40|16408.08|16328.08|16406.69|16326.69|16408.08|16328.08|16406.59|16326.59|8
1729981370000|2024-10-26 22:22:50|16406.71|16326.71|16406.53|16326.53|16406.86|16326.86|16406.53|16326.53|8
1729981380000|2024-10-26 22:23:00|16406.54|16326.54|16406.73|16326.73|16406.74|16326.74|16406.54|16326.54|9
1729981390000|2024-10-26 22:23:10|16406.7|16326.7|16406.21|16326.21|16406.71|16326.71|16406.21|16326.21|10
1729981400000|2024-10-26 22:23:20|16406.23|16326.23|16405.37|16325.37|16406.51|16326.51|16405.37|16325.37|10
1729981410000|2024-10-26 22:23:30|16405.35|16325.35|16406.57|16326.57|16406.57|16326.57|16405.35|16325.35|10
1729981420000|2024-10-26 22:23:40|16406.56|16326.56|16407.59|16327.59|16407.59|16327.59|16406.54|16326.54|9
1729981430000|2024-10-26 22:23:50|16407.8|16327.8|16408.56|16328.56|16408.56|16328.56|16407.55|16327.55|8
1729981440000|2024-10-26 22:24:00|16408.82|16328.82|16407.44|16327.44|16408.86|16328.86|16407.44|16327.44|10
1729981450000|2024-10-26 22:24:10|16407.59|16327.59|16408.03|16328.03|16408.14|16328.14|16407.43|16327.43|8
1729981460000|2024-10-26 22:24:20|16408.12|16328.12|16407.48|16327.48|16408.19|16328.19|16407.48|16327.48|7
1729981470000|2024-10-26 22:24:30|16407.42|16327.42|16407.14|16327.14|16407.57|16327.57|16407.14|16327.14|9
1729981480000|2024-10-26 22:24:40|16407.08|16327.08|16407.01|16327.01|16407.17|16327.17|16407.01|16327.01|8
1729981490000|2024-10-26 22:24:50|16407.18|16327.18|16407.3|16327.3|16407.3|16327.3|16406.97|16326.97|10
1729981500000|2024-10-26 22:25:00|16407.17|16327.17|16406.85|16326.85|16407.17|16327.17|16406.84|16326.84|9
1729981510000|2024-10-26 22:25:10|16407.03|16327.03|16407.53|16327.53|16407.53|16327.53|16407.02|16327.02|10
1729981520000|2024-10-26 22:25:20|16407.48|16327.48|16407.35|16327.35|16407.58|16327.58|16407.33|16327.33|8
1729981530000|2024-10-26 22:25:30|16407.49|16327.49|16408.23|16328.23|16408.23|16328.23|16407.49|16327.49|10
1729981540000|2024-10-26 22:25:40|16408.29|16328.29|16408.55|16328.55|16408.55|16328.55|16408.22|16328.22|7
1729981550000|2024-10-26 22:25:50|16408.59|16328.59|16407.88|16327.88|16408.59|16328.59|16407.88|16327.88|9
1729981560000|2024-10-26 22:26:00|16407.82|16327.82|16408.38|16328.38|16408.38|16328.38|16407.8|16327.8|9
1729981570000|2024-10-26 22:26:10|16408.48|16328.48|16408.97|16328.97|16408.98|16328.98|16408.48|16328.48|9
1729981580000|2024-10-26 22:26:20|16408.99|16328.99|16408.51|16328.51|16408.99|16328.99|16408.51|16328.51|8
1729981590000|2024-10-26 22:26:30|16408.57|16328.57|16408.58|16328.58|16408.93|16328.93|16408.57|16328.57|10
1729981600000|2024-10-26 22:26:40|16408.69|16328.69|16408.47|16328.47|16408.69|16328.69|16408.36|16328.36|9
1729981610000|2024-10-26 22:26:50|16408.46|16328.46|16408.65|16328.65|16408.72|16328.72|16408.46|16328.46|8
1729981620000|2024-10-26 22:27:00|16408.64|16328.64|16408.77|16328.77|16408.77|16328.77|16408.41|16328.41|10
1729981630000|2024-10-26 22:27:10|16408.74|16328.74|16409.59|16329.59|16409.59|16329.59|16408.73|16328.73|9
1729981640000|2024-10-26 22:27:20|16409.61|16329.61|16410.37|16330.37|16410.38|16330.38|16409.61|16329.61|10
1729981650000|2024-10-26 22:27:30|16410.39|16330.39|16408.82|16328.82|16410.39|16330.39|16408.82|16328.82|10
1729981660000|2024-10-26 22:27:40|16408.71|16328.71|16407.96|16327.96|16408.71|16328.71|16407.96|16327.96|10
1729981670000|2024-10-26 22:27:50|16407.22|16327.22|16407.38|16327.38|16407.38|16327.38|16407.22|16327.22|8
1729981680000|2024-10-26 22:28:00|16407.18|16327.18|16407.43|16327.43|16407.44|16327.44|16407.18|16327.18|10
1729981690000|2024-10-26 22:28:10|16407.14|16327.14|16407.05|16327.05|16407.38|16327.38|16406.97|16326.97|10
1729981700000|2024-10-26 22:28:20|16407.06|16327.06|16407.19|16327.19|16407.26|16327.26|16406.9|16326.9|9
1729981710000|2024-10-26 22:28:30|16407.13|16327.13|16407|16327|16407.38|16327.38|16407|16327|10
1729981720000|2024-10-26 22:28:40|16406.97|16326.97|16407.03|16327.03|16407.03|16327.03|16406.71|16326.71|9
1729981730000|2024-10-26 22:28:50|16407.02|16327.02|16406.92|16326.92|16407.02|16327.02|16406.87|16326.87|8
1729981740000|2024-10-26 22:29:00|16406.88|16326.88|16406.71|16326.71|16406.88|16326.88|16406.6|16326.6|8
1729981750000|2024-10-26 22:29:10|16406.74|16326.74|16406.39|16326.39|16406.82|16326.82|16406.39|16326.39|8
1729981760000|2024-10-26 22:29:20|16406.31|16326.31|16404.68|16324.68|16406.8|16326.8|16404.68|16324.68|8
1729981770000|2024-10-26 22:29:30|16404.67|16324.67|16405.03|16325.03|16405.05|16325.05|16404.67|16324.67|7
1729981780000|2024-10-26 22:29:40|16404.98|16324.98|16405.32|16325.32|16405.41|16325.41|16404.98|16324.98|8
1729981790000|2024-10-26 22:29:50|16405.28|16325.28|16405.47|16325.47|16405.5|16325.5|16405.27|16325.27|8
1729981800000|2024-10-26 22:30:00|16405.48|16325.48|16405.23|16325.23|16405.48|16325.48|16405.14|16325.14|9
1729981810000|2024-10-26 22:30:10|16405.26|16325.26|16404.93|16324.93|16405.45|16325.45|16404.93|16324.93|9
1729981820000|2024-10-26 22:30:20|16404.85|16324.85|16403.2|16323.2|16405.2|16325.2|16403.19|16323.19|10
1729981830000|2024-10-26 22:30:30|16403.23|16323.23|16403.33|16323.33|16403.55|16323.55|16403.23|16323.23|7
1729981840000|2024-10-26 22:30:40|16403.31|16323.31|16405.79|16325.79|16405.79|16325.79|16403.26|16323.26|8
1729981850000|2024-10-26 22:30:50|16405.94|16325.94|16406.59|16326.59|16406.59|16326.59|16405.77|16325.77|8
1729981860000|2024-10-26 22:31:00|16406.57|16326.57|16407.56|16327.56|16407.56|16327.56|16406.38|16326.38|10
1729981870000|2024-10-26 22:31:10|16407.41|16327.41|16405.68|16325.68|16407.72|16327.72|16405.68|16325.68|10
1729981880000|2024-10-26 22:31:20|16405.66|16325.66|16405.32|16325.32|16405.67|16325.67|16405.32|16325.32|7
1729981890000|2024-10-26 22:31:30|16405.52|16325.52|16405.62|16325.62|16405.65|16325.65|16405.49|16325.49|7
1729981900000|2024-10-26 22:31:40|16405.66|16325.66|16404.86|16324.86|16405.72|16325.72|16404.86|16324.86|8
1729981910000|2024-10-26 22:31:50|16404.85|16324.85|16405.2|16325.2|16405.23|16325.23|16404.85|16324.85|8
1729981920000|2024-10-26 22:32:00|16405.15|16325.15|16405.26|16325.26|16405.37|16325.37|16405.09|16325.09|9
1729981930000|2024-10-26 22:32:10|16405.35|16325.35|16405.06|16325.06|16406.66|16326.66|16405.06|16325.06|9
1729981940000|2024-10-26 22:32:20|16404.25|16324.25|16402.11|16322.11|16404.25|16324.25|16401.86|16321.86|7
1729981950000|2024-10-26 22:32:30|16401.98|16321.98|16401.97|16321.97|16403.09|16323.09|16401.89|16321.89|9
1729981960000|2024-10-26 22:32:40|16401.91|16321.91|16402.99|16322.99|16403.02|16323.02|16401.68|16321.68|10
1729981970000|2024-10-26 22:32:50|16402.75|16322.75|16402.78|16322.78|16407.41|16327.41|16402.75|16322.75|8
1729981980000|2024-10-26 22:33:00|16402.73|16322.73|16401.18|16321.18|16402.73|16322.73|16400.92|16320.92|9
1729981990000|2024-10-26 22:33:10|16401.17|16321.17|16400.91|16320.91|16401.17|16321.17|16400.69|16320.69|7
1729982000000|2024-10-26 22:33:20|16400.9|16320.9|16400.38|16320.38|16400.9|16320.9|16400.24|16320.24|8
1729982010000|2024-10-26 22:33:30|16400.32|16320.32|16400.28|16320.28|16400.4|16320.4|16400.28|16320.28|8
1729982020000|2024-10-26 22:33:40|16400.33|16320.33|16400.05|16320.05|16400.42|16320.42|16400.05|16320.05|8
1729982030000|2024-10-26 22:33:50|16399.95|16319.95|16401.9|16321.9|16401.93|16321.93|16399.95|16319.95|10
1729982040000|2024-10-26 22:34:00|16401.92|16321.92|16402.34|16322.34|16402.55|16322.55|16401.92|16321.92|10
1729982050000|2024-10-26 22:34:10|16402.25|16322.25|16403.33|16323.33|16403.33|16323.33|16402.23|16322.23|10
1729982060000|2024-10-26 22:34:20|16403.42|16323.42|16406.84|16326.84|16406.84|16326.84|16403.42|16323.42|8
1729982070000|2024-10-26 22:34:30|16407.02|16327.02|16407.9|16327.9|16407.9|16327.9|16407.02|16327.02|10
1729982080000|2024-10-26 22:34:40|16407.98|16327.98|16405.44|16325.44|16408.15|16328.15|16405.44|16325.44|7
1729982090000|2024-10-26 22:34:50|16405.45|16325.45|16407.4|16327.4|16407.4|16327.4|16405.44|16325.44|9
1729982100000|2024-10-26 22:35:00|16407.37|16327.37|16407.65|16327.65|16407.65|16327.65|16407.13|16327.13|9
1729982110000|2024-10-26 22:35:10|16407.67|16327.67|16407.74|16327.74|16407.75|16327.75|16407.5|16327.5|8
1729982120000|2024-10-26 22:35:20|16405.17|16325.17|16405.5|16325.5|16405.52|16325.52|16405.1|16325.1|7
1729982130000|2024-10-26 22:35:30|16405.58|16325.58|16405.54|16325.54|16405.65|16325.65|16405.5|16325.5|8
1729982140000|2024-10-26 22:35:40|16405.52|16325.52|16405.62|16325.62|16405.66|16325.66|16405.37|16325.37|8
1729982150000|2024-10-26 22:35:50|16405.37|16325.37|16405.15|16325.15|16409|16329|16405.07|16325.07|9
1729982160000|2024-10-26 22:36:00|16405.13|16325.13|16407.29|16327.29|16407.29|16327.29|16405.12|16325.12|10
1729982170000|2024-10-26 22:36:10|16407.25|16327.25|16406|16326|16407.25|16327.25|16405.89|16325.89|9
1729982180000|2024-10-26 22:36:20|16405.82|16325.82|16406.24|16326.24|16406.42|16326.42|16405.82|16325.82|9
1729982190000|2024-10-26 22:36:30|16406.51|16326.51|16407.07|16327.07|16407.19|16327.19|16406.51|16326.51|10
1729982200000|2024-10-26 22:36:40|16406.92|16326.92|16407.25|16327.25|16407.25|16327.25|16406.92|16326.92|9
1729982210000|2024-10-26 22:36:50|16407.14|16327.14|16407.29|16327.29|16407.31|16327.31|16407.14|16327.14|9
1729982220000|2024-10-26 22:37:00|16407.33|16327.33|16407.34|16327.34|16407.34|16327.34|16407.25|16327.25|9
1729982230000|2024-10-26 22:37:10|16407.22|16327.22|16406.27|16326.27|16407.22|16327.22|16406.18|16326.18|10
1729982240000|2024-10-26 22:37:20|16406.31|16326.31|16406.57|16326.57|16406.57|16326.57|16406|16326|10
1729982250000|2024-10-26 22:37:30|16406.59|16326.59|16407.25|16327.25|16407.33|16327.33|16406.59|16326.59|9
1729982260000|2024-10-26 22:37:40|16407.4|16327.4|16407.59|16327.59|16407.7|16327.7|16407.35|16327.35|10
1729982270000|2024-10-26 22:37:50|16407.65|16327.65|16407.91|16327.91|16408.05|16328.05|16407.53|16327.53|9
1729982280000|2024-10-26 22:38:00|16407.83|16327.83|16407.52|16327.52|16407.83|16327.83|16407.52|16327.52|9
1729982290000|2024-10-26 22:38:10|16407.48|16327.48|16405.09|16325.09|16407.48|16327.48|16405.09|16325.09|10
1729982300000|2024-10-26 22:38:20|16405.13|16325.13|16405.31|16325.31|16405.32|16325.32|16405.04|16325.04|9
1729982310000|2024-10-26 22:38:30|16405.35|16325.35|16405.02|16325.02|16405.45|16325.45|16405.02|16325.02|10
1729982320000|2024-10-26 22:38:40|16405.73|16325.73|16405.89|16325.89|16405.99|16325.99|16405.54|16325.54|9
1729982330000|2024-10-26 22:38:50|16405.92|16325.92|16405.4|16325.4|16405.96|16325.96|16405.4|16325.4|9
1729982340000|2024-10-26 22:39:00|16405.69|16325.69|16405.45|16325.45|16405.93|16325.93|16405.43|16325.43|9
1729982350000|2024-10-26 22:39:10|16405.41|16325.41|16405.35|16325.35|16405.41|16325.41|16405.09|16325.09|10
1729982360000|2024-10-26 22:39:20|16405.11|16325.11|16406.17|16326.17|16406.17|16326.17|16405.11|16325.11|10
1729982370000|2024-10-26 22:39:30|16406.19|16326.19|16407.12|16327.12|16407.12|16327.12|16405.95|16325.95|9
1729982380000|2024-10-26 22:39:40|16407.19|16327.19|16405.34|16325.34|16407.5|16327.5|16405.34|16325.34|10
1729982390000|2024-10-26 22:39:50|16405.32|16325.32|16404.68|16324.68|16405.32|16325.32|16404.67|16324.67|8
1729982400000|2024-10-26 22:40:00|16404.67|16324.67|16405.72|16325.72|16405.74|16325.74|16404.67|16324.67|10
1729982410000|2024-10-26 22:40:10|16405.82|16325.82|16405.88|16325.88|16405.94|16325.94|16405.63|16325.63|8
1729982420000|2024-10-26 22:40:20|16405.87|16325.87|16406.11|16326.11|16406.11|16326.11|16405.87|16325.87|5
1729982430000|2024-10-26 22:40:30|16406.19|16326.19|16407.42|16327.42|16407.51|16327.51|16406.19|16326.19|9
1729982440000|2024-10-26 22:40:40|16408.47|16328.47|16409.07|16329.07|16409.22|16329.22|16408.47|16328.47|6
1729982450000|2024-10-26 22:40:50|16409.19|16329.19|16409.5|16329.5|16409.59|16329.59|16409.19|16329.19|9
1729982460000|2024-10-26 22:41:00|16409.4|16329.4|16409.18|16329.18|16409.62|16329.62|16409.18|16329.18|9
1729982470000|2024-10-26 22:41:10|16409.32|16329.32|16409.15|16329.15|16409.41|16329.41|16409.12|16329.12|8
1729982480000|2024-10-26 22:41:20|16409.16|16329.16|16409.14|16329.14|16409.51|16329.51|16409.1|16329.1|10
1729982490000|2024-10-26 22:41:30|16409.16|16329.16|16408.68|16328.68|16409.17|16329.17|16408.65|16328.65|9
1729982500000|2024-10-26 22:41:40|16408.83|16328.83|16408.1|16328.1|16408.88|16328.88|16408.1|16328.1|9
1729982510000|2024-10-26 22:41:50|16408.12|16328.12|16408.04|16328.04|16408.16|16328.16|16408.02|16328.02|8
1729982520000|2024-10-26 22:42:00|16407.99|16327.99|16408.02|16328.02|16408.05|16328.05|16407.95|16327.95|10
1729982530000|2024-10-26 22:42:10|16408.03|16328.03|16407.31|16327.31|16408.03|16328.03|16407.31|16327.31|8
1729982540000|2024-10-26 22:42:20|16407.43|16327.43|16405.49|16325.49|16407.45|16327.45|16405.27|16325.27|8
1729982550000|2024-10-26 22:42:30|16405.45|16325.45|16405.49|16325.49|16405.83|16325.83|16405.25|16325.25|9
1729982560000|2024-10-26 22:42:40|16405.64|16325.64|16405.86|16325.86|16405.87|16325.87|16405.48|16325.48|8
1729982570000|2024-10-26 22:42:50|16405.75|16325.75|16404.98|16324.98|16405.75|16325.75|16404.98|16324.98|10
1729982580000|2024-10-26 22:43:00|16404.93|16324.93|16405.43|16325.43|16405.45|16325.45|16404.93|16324.93|9
1729982590000|2024-10-26 22:43:10|16405.46|16325.46|16404.92|16324.92|16405.46|16325.46|16404.91|16324.91|10
1729982600000|2024-10-26 22:43:20|16404.76|16324.76|16404.77|16324.77|16404.81|16324.81|16404.73|16324.73|9
1729982610000|2024-10-26 22:43:30|16404.78|16324.78|16403.54|16323.54|16404.79|16324.79|16403.54|16323.54|8
1729982620000|2024-10-26 22:43:40|16402.98|16322.98|16402.07|16322.07|16403.19|16323.19|16402.04|16322.04|10
1729982630000|2024-10-26 22:43:50|16403.11|16323.11|16403.49|16323.49|16403.49|16323.49|16403.1|16323.1|10
1729982640000|2024-10-26 22:44:00|16403.72|16323.72|16409.38|16329.38|16409.38|16329.38|16403.72|16323.72|9
1729982650000|2024-10-26 22:44:10|16410.15|16330.15|16410.56|16330.56|16410.56|16330.56|16410.13|16330.13|8
1729982660000|2024-10-26 22:44:20|16410.37|16330.37|16409.94|16329.94|16410.49|16330.49|16409.94|16329.94|9
1729982670000|2024-10-26 22:44:30|16409.87|16329.87|16410.16|16330.16|16410.22|16330.22|16409.87|16329.87|8
1729982680000|2024-10-26 22:44:40|16410.21|16330.21|16409.87|16329.87|16410.23|16330.23|16409.87|16329.87|7
1729982690000|2024-10-26 22:44:50|16409.91|16329.91|16409.97|16329.97|16410.1|16330.1|16409.79|16329.79|9
1729982700000|2024-10-26 22:45:00|16409.92|16329.92|16410.85|16330.85|16410.85|16330.85|16409.92|16329.92|9
1729982710000|2024-10-26 22:45:10|16410.7|16330.7|16410.86|16330.86|16410.92|16330.92|16410.7|16330.7|7
1729982720000|2024-10-26 22:45:20|16411.03|16331.03|16408.42|16328.42|16413.17|16333.17|16408.42|16328.42|7
1729982730000|2024-10-26 22:45:30|16408.49|16328.49|16408.57|16328.57|16408.57|16328.57|16408.35|16328.35|9
1729982740000|2024-10-26 22:45:40|16408.62|16328.62|16408.66|16328.66|16408.78|16328.78|16408.61|16328.61|8
1729982750000|2024-10-26 22:45:50|16407.63|16327.63|16405.89|16325.89|16407.63|16327.63|16405.85|16325.85|10
1729982760000|2024-10-26 22:46:00|16405.87|16325.87|16403.87|16323.87|16406.44|16326.44|16403.87|16323.87|8
1729982770000|2024-10-26 22:46:10|16403.63|16323.63|16404.11|16324.11|16404.33|16324.33|16402.81|16322.81|10
1729982780000|2024-10-26 22:46:20|16404.14|16324.14|16404.24|16324.24|16404.3|16324.3|16403.33|16323.33|10
1729982790000|2024-10-26 22:46:30|16404.19|16324.19|16404.44|16324.44|16404.44|16324.44|16404.14|16324.14|9
1729982800000|2024-10-26 22:46:40|16404.35|16324.35|16404.12|16324.12|16404.66|16324.66|16404.12|16324.12|10
1729982810000|2024-10-26 22:46:50|16404.11|16324.11|16402.66|16322.66|16404.11|16324.11|16402.5|16322.5|10
1729982820000|2024-10-26 22:47:00|16402.76|16322.76|16402.31|16322.31|16402.8|16322.8|16402.31|16322.31|8
1729982830000|2024-10-26 22:47:10|16402.23|16322.23|16402.65|16322.65|16402.65|16322.65|16402.23|16322.23|7
1729982840000|2024-10-26 22:47:20|16402.63|16322.63|16400.73|16320.73|16402.63|16322.63|16400.73|16320.73|10
1729982850000|2024-10-26 22:47:30|16401.17|16321.17|16398.56|16318.56|16401.17|16321.17|16398.54|16318.54|10
1729982860000|2024-10-26 22:47:40|16398.52|16318.52|16398.25|16318.25|16398.52|16318.52|16398.25|16318.25|10
1729982870000|2024-10-26 22:47:50|16398.17|16318.17|16398.93|16318.93|16399.34|16319.34|16398.17|16318.17|10
1729982880000|2024-10-26 22:48:00|16399.01|16319.01|16397.14|16317.14|16399.01|16319.01|16397.14|16317.14|8
1729982890000|2024-10-26 22:48:10|16397.2|16317.2|16396.55|16316.55|16397.2|16317.2|16396.24|16316.24|8
1729982900000|2024-10-26 22:48:20|16396.42|16316.42|16396.66|16316.66|16396.66|16316.66|16396.21|16316.21|10
1729982910000|2024-10-26 22:48:30|16396.62|16316.62|16396.59|16316.59|16396.62|16316.62|16396.45|16316.45|10
1729982920000|2024-10-26 22:48:40|16396.51|16316.51|16396.01|16316.01|16396.63|16316.63|16395.98|16315.98|9
1729982930000|2024-10-26 22:48:50|16395.87|16315.87|16396.27|16316.27|16396.27|16316.27|16395.87|16315.87|8
1729982940000|2024-10-26 22:49:00|16396.37|16316.37|16398.82|16318.82|16398.82|16318.82|16396.3|16316.3|9
1729982950000|2024-10-26 22:49:10|16399.17|16319.17|16399.05|16319.05|16399.44|16319.44|16398.9|16318.9|10
1729982960000|2024-10-26 22:49:20|16399.02|16319.02|16398.96|16318.96|16399.31|16319.31|16398.96|16318.96|9
1729982970000|2024-10-26 22:49:30|16398.84|16318.84|16398.69|16318.69|16398.84|16318.84|16398.68|16318.68|7
1729982980000|2024-10-26 22:49:40|16398.59|16318.59|16400.8|16320.8|16400.8|16320.8|16398.59|16318.59|8
1729982990000|2024-10-26 22:49:50|16400.84|16320.84|16401.32|16321.32|16401.39|16321.39|16400.82|16320.82|7
1729983000000|2024-10-26 22:50:00|16401.31|16321.31|16400.96|16320.96|16401.34|16321.34|16400.96|16320.96|8
1729983010000|2024-10-26 22:50:10|16400.99|16320.99|16399.26|16319.26|16400.99|16320.99|16398.99|16318.99|9
1729983020000|2024-10-26 22:50:20|16399.28|16319.28|16399.33|16319.33|16399.42|16319.42|16399.11|16319.11|6
1729983030000|2024-10-26 22:50:30|16399.25|16319.25|16399.4|16319.4|16399.4|16319.4|16399.16|16319.16|8
1729983040000|2024-10-26 22:50:40|16399.55|16319.55|16403.71|16323.71|16403.71|16323.71|16399.55|16319.55|9
1729983050000|2024-10-26 22:50:50|16403.85|16323.85|16404.08|16324.08|16404.08|16324.08|16403.71|16323.71|9
1729983060000|2024-10-26 22:51:00|16404.14|16324.14|16403.68|16323.68|16404.21|16324.21|16403.68|16323.68|9
1729983070000|2024-10-26 22:51:10|16403.67|16323.67|16405.07|16325.07|16405.07|16325.07|16403.64|16323.64|7
1729983080000|2024-10-26 22:51:20|16405.08|16325.08|16406.11|16326.11|16406.11|16326.11|16405.08|16325.08|10
1729983090000|2024-10-26 22:51:30|16406.2|16326.2|16406.82|16326.82|16406.82|16326.82|16406.19|16326.19|8
1729983100000|2024-10-26 22:51:40|16406.81|16326.81|16407.6|16327.6|16408.17|16328.17|16406.81|16326.81|9
1729983110000|2024-10-26 22:51:50|16407.35|16327.35|16406.36|16326.36|16407.35|16327.35|16406.35|16326.35|10
1729983120000|2024-10-26 22:52:00|16406.47|16326.47|16404.8|16324.8|16406.47|16326.47|16404.8|16324.8|10
1729983130000|2024-10-26 22:52:10|16404.56|16324.56|16402.81|16322.81|16404.56|16324.56|16402.81|16322.81|9
1729983140000|2024-10-26 22:52:20|16402.63|16322.63|16402.22|16322.22|16402.78|16322.78|16402.22|16322.22|9
1729983150000|2024-10-26 22:52:30|16402.21|16322.21|16402.37|16322.37|16404.03|16324.03|16402.21|16322.21|10
1729983160000|2024-10-26 22:52:40|16402.34|16322.34|16401.83|16321.83|16402.34|16322.34|16401.75|16321.75|9
1729983170000|2024-10-26 22:52:50|16401.85|16321.85|16401.8|16321.8|16401.85|16321.85|16401.71|16321.71|8
1729983180000|2024-10-26 22:53:00|16401.69|16321.69|16401.84|16321.84|16401.84|16321.84|16401.69|16321.69|6
1729983190000|2024-10-26 22:53:10|16401.8|16321.8|16401.89|16321.89|16401.89|16321.89|16401.55|16321.55|7
1729983200000|2024-10-26 22:53:20|16402.64|16322.64|16406.2|16326.2|16406.2|16326.2|16402.62|16322.62|7
1729983210000|2024-10-26 22:53:30|16406.79|16326.79|16406.78|16326.78|16407.04|16327.04|16406.52|16326.52|10
1729983220000|2024-10-26 22:53:40|16406.7|16326.7|16405.78|16325.78|16406.79|16326.79|16405.78|16325.78|8
1729983230000|2024-10-26 22:53:50|16405.77|16325.77|16406.78|16326.78|16406.78|16326.78|16405.59|16325.59|7
1729983240000|2024-10-26 22:54:00|16406.76|16326.76|16406.87|16326.87|16406.9|16326.9|16406.71|16326.71|9
1729983250000|2024-10-26 22:54:10|16406.69|16326.69|16407.39|16327.39|16407.48|16327.48|16406.57|16326.57|10
1729983260000|2024-10-26 22:54:20|16406.93|16326.93|16406.14|16326.14|16407.48|16327.48|16406.14|16326.14|9
1729983270000|2024-10-26 22:54:30|16406.06|16326.06|16407.02|16327.02|16407.46|16327.46|16406.06|16326.06|8
1729983280000|2024-10-26 22:54:40|16407.03|16327.03|16407.3|16327.3|16407.3|16327.3|16407.02|16327.02|9
1729983290000|2024-10-26 22:54:50|16407.33|16327.33|16407.22|16327.22|16407.35|16327.35|16407.22|16327.22|6
1729983300000|2024-10-26 22:55:00|16407.2|16327.2|16406.83|16326.83|16407.21|16327.21|16406.65|16326.65|10
1729983310000|2024-10-26 22:55:10|16406.86|16326.86|16406.38|16326.38|16407.01|16327.01|16406.38|16326.38|7
1729983320000|2024-10-26 22:55:20|16406.19|16326.19|16408.4|16328.4|16408.4|16328.4|16406.19|16326.19|10
1729983330000|2024-10-26 22:55:30|16408.47|16328.47|16407.21|16327.21|16408.47|16328.47|16406.56|16326.56|8
1729983340000|2024-10-26 22:55:40|16407.63|16327.63|16406.48|16326.48|16407.67|16327.67|16404.43|16324.43|9
1729983350000|2024-10-26 22:55:50|16406.82|16326.82|16404.73|16324.73|16406.82|16326.82|16404.73|16324.73|10
1729983360000|2024-10-26 22:56:00|16405.01|16325.01|16405.47|16325.47|16405.47|16325.47|16404.69|16324.69|9
1729983370000|2024-10-26 22:56:10|16405.57|16325.57|16405.57|16325.57|16405.57|16325.57|16405.21|16325.21|9
1729983380000|2024-10-26 22:56:20|16405.52|16325.52|16408|16328|16408|16328|16405.3|16325.3|10
1729983390000|2024-10-26 22:56:30|16408.14|16328.14|16408.04|16328.04|16408.17|16328.17|16407.88|16327.88|9
1729983400000|2024-10-26 22:56:40|16408.07|16328.07|16409.16|16329.16|16409.16|16329.16|16408.07|16328.07|8
1729983410000|2024-10-26 22:56:50|16409.1|16329.1|16409.2|16329.2|16409.29|16329.29|16409.08|16329.08|9
1729983420000|2024-10-26 22:57:00|16409.27|16329.27|16408.93|16328.93|16409.3|16329.3|16408.93|16328.93|9
1729983430000|2024-10-26 22:57:10|16408.94|16328.94|16408.75|16328.75|16408.95|16328.95|16408.72|16328.72|9
1729983440000|2024-10-26 22:57:20|16408.73|16328.73|16409.02|16329.02|16409.02|16329.02|16408.46|16328.46|9
1729983450000|2024-10-26 22:57:30|16409.09|16329.09|16407.53|16327.53|16409.09|16329.09|16407.42|16327.42|9
1729983460000|2024-10-26 22:57:40|16407.55|16327.55|16408.49|16328.49|16408.52|16328.52|16407.47|16327.47|9
1729983470000|2024-10-26 22:57:50|16408.51|16328.51|16409.07|16329.07|16409.07|16329.07|16408.45|16328.45|9
1729983480000|2024-10-26 22:58:00|16409.1|16329.1|16408.74|16328.74|16409.1|16329.1|16408.74|16328.74|7
1729983490000|2024-10-26 22:58:10|16408.06|16328.06|16407.88|16327.88|16408.06|16328.06|16407.74|16327.74|8
1729983500000|2024-10-26 22:58:20|16407.71|16327.71|16407.72|16327.72|16407.77|16327.77|16407.63|16327.63|7
1729983510000|2024-10-26 22:58:30|16407.51|16327.51|16407.82|16327.82|16408|16328|16407.51|16327.51|10
1729983520000|2024-10-26 22:58:40|16407.72|16327.72|16408.22|16328.22|16408.24|16328.24|16407.72|16327.72|9
1729983530000|2024-10-26 22:58:50|16408.08|16328.08|16407.23|16327.23|16408.09|16328.09|16407.17|16327.17|8
1729983540000|2024-10-26 22:59:00|16407.24|16327.24|16407.27|16327.27|16407.27|16327.27|16407.2|16327.2|6
1729983550000|2024-10-26 22:59:10|16407.32|16327.32|16407.55|16327.55|16407.55|16327.55|16407.32|16327.32|7
1729983560000|2024-10-26 22:59:20|16407.56|16327.56|16407.72|16327.72|16407.72|16327.72|16407.56|16327.56|7
1729983570000|2024-10-26 22:59:30|16407.61|16327.61|16407.45|16327.45|16407.61|16327.61|16407.3|16327.3|6
1729983580000|2024-10-26 22:59:40|16407.52|16327.52|16407.4|16327.4|16407.52|16327.52|16407.38|16327.38|5
1729983590000|2024-10-26 22:59:50|16407.42|16327.42|16406.98|16326.98|16407.42|16327.42|16406.87|16326.87|10
1729983600000|2024-10-26 23:00:00|16405.9|16325.9|16405.5|16325.5|16405.9|16325.9|16405.5|16325.5|2
1729983610000|2024-10-26 23:00:10|16405.68|16325.68|16405.02|16325.02|16405.68|16325.68|16405.02|16325.02|9
1729983620000|2024-10-26 23:00:20|16404.63|16324.63|16402.15|16322.15|16404.66|16324.66|16402.15|16322.15|10
1729983630000|2024-10-26 23:00:30|16401.96|16321.96|16400.14|16320.14|16402.08|16322.08|16400.14|16320.14|10
1729983640000|2024-10-26 23:00:40|16400.2|16320.2|16400.58|16320.58|16401.26|16321.26|16400.2|16320.2|9
1729983650000|2024-10-26 23:00:50|16400.56|16320.56|16400.3|16320.3|16400.77|16320.77|16400.24|16320.24|9
1729983660000|2024-10-26 23:01:00|16400.08|16320.08|16399.97|16319.97|16400.08|16320.08|16399.88|16319.88|9
1729983670000|2024-10-26 23:01:10|16399.98|16319.98|16400.55|16320.55|16400.59|16320.59|16399.98|16319.98|8
1729983680000|2024-10-26 23:01:20|16400.57|16320.57|16399.96|16319.96|16400.57|16320.57|16399.96|16319.96|9
1729983690000|2024-10-26 23:01:30|16399.81|16319.81|16399.26|16319.26|16399.81|16319.81|16399.26|16319.26|7
1729983700000|2024-10-26 23:01:40|16399.35|16319.35|16399.67|16319.67|16399.84|16319.84|16399.35|16319.35|10
1729983710000|2024-10-26 23:01:50|16399.84|16319.84|16399.34|16319.34|16399.84|16319.84|16399.18|16319.18|8
1729983720000|2024-10-26 23:02:00|16399.38|16319.38|16399.1|16319.1|16399.47|16319.47|16398.97|16318.97|8
1729983730000|2024-10-26 23:02:10|16398.93|16318.93|16398.82|16318.82|16398.93|16318.93|16398.76|16318.76|10
1729983740000|2024-10-26 23:02:20|16398.76|16318.76|16398.23|16318.23|16398.76|16318.76|16398.23|16318.23|10
1729983750000|2024-10-26 23:02:30|16398.14|16318.14|16397.84|16317.84|16398.14|16318.14|16397.82|16317.82|10
1729983760000|2024-10-26 23:02:40|16397.87|16317.87|16398.31|16318.31|16398.36|16318.36|16397.76|16317.76|10
1729983770000|2024-10-26 23:02:50|16398.32|16318.32|16398.62|16318.62|16398.62|16318.62|16398.32|16318.32|9
1729983780000|2024-10-26 23:03:00|16398.67|16318.67|16398.13|16318.13|16398.67|16318.67|16397.51|16317.51|7
1729983790000|2024-10-26 23:03:10|16398.23|16318.23|16398.1|16318.1|16398.38|16318.38|16397.83|16317.83|10
1729983800000|2024-10-26 23:03:20|16398.22|16318.22|16398.06|16318.06|16398.37|16318.37|16398.04|16318.04|10
1729983810000|2024-10-26 23:03:30|16398.07|16318.07|16398.41|16318.41|16398.57|16318.57|16398.07|16318.07|10
1729983820000|2024-10-26 23:03:40|16398.4|16318.4|16399.62|16319.62|16399.62|16319.62|16398.39|16318.39|9
1729983830000|2024-10-26 23:03:50|16399.77|16319.77|16403|16323|16403|16323|16399.72|16319.72|10
1729983840000|2024-10-26 23:04:00|16403.9|16323.9|16403.97|16323.97|16404.27|16324.27|16403.9|16323.9|9
1729983850000|2024-10-26 23:04:10|16403.94|16323.94|16405.35|16325.35|16405.35|16325.35|16403.9|16323.9|10
1729983860000|2024-10-26 23:04:20|16405.43|16325.43|16405.48|16325.48|16406.69|16326.69|16405.43|16325.43|9
1729983870000|2024-10-26 23:04:30|16405.54|16325.54|16406.11|16326.11|16406.11|16326.11|16405.49|16325.49|9
1729983880000|2024-10-26 23:04:40|16406.09|16326.09|16404.94|16324.94|16406.09|16326.09|16404.94|16324.94|8
1729983890000|2024-10-26 23:04:50|16404.31|16324.31|16403.88|16323.88|16404.31|16324.31|16403.65|16323.65|9
1729983900000|2024-10-26 23:05:00|16403.91|16323.91|16405.19|16325.19|16405.63|16325.63|16403.86|16323.86|8
1729983910000|2024-10-26 23:05:10|16405.02|16325.02|16404.76|16324.76|16405.02|16325.02|16404.73|16324.73|8
1729983920000|2024-10-26 23:05:20|16404.8|16324.8|16404.57|16324.57|16404.99|16324.99|16404.57|16324.57|10
1729983930000|2024-10-26 23:05:30|16404.56|16324.56|16404.91|16324.91|16405.08|16325.08|16404.56|16324.56|10
1729983940000|2024-10-26 23:05:40|16404.92|16324.92|16405.32|16325.32|16405.32|16325.32|16404.92|16324.92|8
1729983950000|2024-10-26 23:05:50|16405.38|16325.38|16405.81|16325.81|16405.81|16325.81|16405.25|16325.25|7
1729983960000|2024-10-26 23:06:00|16405.83|16325.83|16405.07|16325.07|16405.85|16325.85|16405.06|16325.06|9
1729983970000|2024-10-26 23:06:10|16405.3|16325.3|16404.08|16324.08|16405.3|16325.3|16404.08|16324.08|8
1729983980000|2024-10-26 23:06:20|16404.1|16324.1|16404.05|16324.05|16404.15|16324.15|16403.99|16323.99|9
1729983990000|2024-10-26 23:06:30|16404.1|16324.1|16404.39|16324.39|16404.39|16324.39|16403.95|16323.95|10
1729984000000|2024-10-26 23:06:40|16404.53|16324.53|16404.6|16324.6|16404.66|16324.66|16404.53|16324.53|9
1729984010000|2024-10-26 23:06:50|16404.65|16324.65|16404.53|16324.53|16404.99|16324.99|16404.52|16324.52|10
1729984020000|2024-10-26 23:07:00|16404.51|16324.51|16404.22|16324.22|16404.58|16324.58|16403.89|16323.89|9
1729984030000|2024-10-26 23:07:10|16404.39|16324.39|16404.37|16324.37|16404.48|16324.48|16404.37|16324.37|8
1729984040000|2024-10-26 23:07:20|16404.36|16324.36|16404.09|16324.09|16404.36|16324.36|16404.05|16324.05|8
1729984050000|2024-10-26 23:07:30|16405.33|16325.33|16406.62|16326.62|16406.62|16326.62|16405.33|16325.33|9
1729984060000|2024-10-26 23:07:40|16406.61|16326.61|16406.76|16326.76|16406.76|16326.76|16406.5|16326.5|9
1729984070000|2024-10-26 23:07:50|16406.83|16326.83|16406.7|16326.7|16406.85|16326.85|16406.7|16326.7|7
1729984080000|2024-10-26 23:08:00|16406.69|16326.69|16404.96|16324.96|16406.69|16326.69|16404.96|16324.96|10
1729984090000|2024-10-26 23:08:10|16404.9|16324.9|16404.98|16324.98|16404.99|16324.99|16404.87|16324.87|9
1729984100000|2024-10-26 23:08:20|16404.75|16324.75|16403.88|16323.88|16404.75|16324.75|16403.87|16323.87|10
1729984110000|2024-10-26 23:08:30|16403.87|16323.87|16403.91|16323.91|16404.04|16324.04|16403.77|16323.77|8
1729984120000|2024-10-26 23:08:40|16403.92|16323.92|16404.04|16324.04|16404.04|16324.04|16403.92|16323.92|7
1729984130000|2024-10-26 23:08:50|16403.13|16323.13|16403.47|16323.47|16403.47|16323.47|16403.13|16323.13|7
1729984140000|2024-10-26 23:09:00|16403.54|16323.54|16403.45|16323.45|16403.54|16323.54|16403.44|16323.44|7
1729984150000|2024-10-26 23:09:10|16403.44|16323.44|16402.68|16322.68|16403.44|16323.44|16402.6|16322.6|9
1729984160000|2024-10-26 23:09:20|16402.66|16322.66|16403.53|16323.53|16403.53|16323.53|16402.66|16322.66|9
1729984170000|2024-10-26 23:09:30|16403.36|16323.36|16403.56|16323.56|16403.63|16323.63|16403.35|16323.35|9
1729984180000|2024-10-26 23:09:40|16404.06|16324.06|16403.64|16323.64|16404.06|16324.06|16403.57|16323.57|9
1729984190000|2024-10-26 23:09:50|16403.8|16323.8|16404.88|16324.88|16405.4|16325.4|16403.8|16323.8|9
1729984200000|2024-10-26 23:10:00|16404.89|16324.89|16404.73|16324.73|16404.96|16324.96|16404.53|16324.53|10
1729984210000|2024-10-26 23:10:10|16404.76|16324.76|16404.77|16324.77|16404.81|16324.81|16404.62|16324.62|10
1729984220000|2024-10-26 23:10:20|16404.74|16324.74|16405.43|16325.43|16405.5|16325.5|16404.66|16324.66|9
1729984230000|2024-10-26 23:10:30|16405.42|16325.42|16405.28|16325.28|16405.42|16325.42|16405.18|16325.18|9
1729984240000|2024-10-26 23:10:40|16405.31|16325.31|16405.46|16325.46|16405.46|16325.46|16405.31|16325.31|10
1729984250000|2024-10-26 23:10:50|16405.45|16325.45|16406.21|16326.21|16406.37|16326.37|16405.42|16325.42|9
1729984260000|2024-10-26 23:11:00|16406.28|16326.28|16405.88|16325.88|16406.28|16326.28|16405.88|16325.88|9
1729984270000|2024-10-26 23:11:10|16405.91|16325.91|16404.75|16324.75|16405.92|16325.92|16404.72|16324.72|9
1729984280000|2024-10-26 23:11:20|16404.77|16324.77|16403.39|16323.39|16404.77|16324.77|16403.34|16323.34|8
1729984290000|2024-10-26 23:11:30|16403.41|16323.41|16402.44|16322.44|16403.41|16323.41|16402.44|16322.44|8
1729984300000|2024-10-26 23:11:40|16402.43|16322.43|16401.04|16321.04|16402.43|16322.43|16400.97|16320.97|7
1729984310000|2024-10-26 23:11:50|16400.88|16320.88|16401.34|16321.34|16401.43|16321.43|16400.85|16320.85|8
1729984320000|2024-10-26 23:12:00|16401.12|16321.12|16400.02|16320.02|16401.12|16321.12|16400.02|16320.02|8
1729984330000|2024-10-26 23:12:10|16400.17|16320.17|16398.61|16318.61|16400.18|16320.18|16398.61|16318.61|10
1729984340000|2024-10-26 23:12:20|16398.36|16318.36|16396.59|16316.59|16398.36|16318.36|16396.58|16316.58|10
1729984350000|2024-10-26 23:12:30|16396.17|16316.17|16396.25|16316.25|16396.35|16316.35|16396.14|16316.14|7
1729984360000|2024-10-26 23:12:40|16396.34|16316.34|16396.96|16316.96|16396.96|16316.96|16396.33|16316.33|8
1729984370000|2024-10-26 23:12:50|16397.01|16317.01|16395.82|16315.82|16397.19|16317.19|16395.48|16315.48|9
1729984380000|2024-10-26 23:13:00|16395.6|16315.6|16395.04|16315.04|16395.6|16315.6|16395.04|16315.04|9
1729984390000|2024-10-26 23:13:10|16393.66|16313.66|16394.09|16314.09|16394.17|16314.17|16393.66|16313.66|10
1729984400000|2024-10-26 23:13:20|16394.03|16314.03|16393.69|16313.69|16394.23|16314.23|16393.69|16313.69|10
1729984410000|2024-10-26 23:13:30|16393.72|16313.72|16393.18|16313.18|16393.72|16313.72|16393.01|16313.01|8
1729984420000|2024-10-26 23:13:40|16393.12|16313.12|16395.57|16315.57|16395.58|16315.58|16393.12|16313.12|10
1729984430000|2024-10-26 23:13:50|16395.56|16315.56|16396.57|16316.57|16396.61|16316.61|16395.56|16315.56|8
1729984440000|2024-10-26 23:14:00|16396.48|16316.48|16395.3|16315.3|16396.48|16316.48|16395.3|16315.3|8
1729984450000|2024-10-26 23:14:10|16395.28|16315.28|16395.11|16315.11|16395.28|16315.28|16395.07|16315.07|9
1729984460000|2024-10-26 23:14:20|16395.13|16315.13|16395.09|16315.09|16395.23|16315.23|16395.09|16315.09|9
1729984470000|2024-10-26 23:14:30|16395.08|16315.08|16395.17|16315.17|16395.25|16315.25|16395.08|16315.08|8
1729984480000|2024-10-26 23:14:40|16394.67|16314.67|16393.86|16313.86|16394.67|16314.67|16393.86|16313.86|9
1729984490000|2024-10-26 23:14:50|16393.88|16313.88|16394.87|16314.87|16394.87|16314.87|16393.11|16313.11|8
1729984500000|2024-10-26 23:15:00|16394.96|16314.96|16393.86|16313.86|16395|16315|16393.86|16313.86|9
1729984510000|2024-10-26 23:15:10|16393.99|16313.99|16394.68|16314.68|16394.68|16314.68|16393.94|16313.94|6
1729984520000|2024-10-26 23:15:20|16394.64|16314.64|16395.49|16315.49|16395.52|16315.52|16394.64|16314.64|8
1729984530000|2024-10-26 23:15:30|16394.38|16314.38|16393.76|16313.76|16394.4|16314.4|16393.76|16313.76|7
1729984540000|2024-10-26 23:15:40|16393.68|16313.68|16393.86|16313.86|16393.86|16313.86|16393.68|16313.68|5
1729984550000|2024-10-26 23:15:50|16393.87|16313.87|16395.67|16315.67|16395.67|16315.67|16393.82|16313.82|9
1729984560000|2024-10-26 23:16:00|16395.83|16315.83|16394.67|16314.67|16395.85|16315.85|16394.67|16314.67|8
1729984570000|2024-10-26 23:16:10|16394.65|16314.65|16394.6|16314.6|16394.67|16314.67|16394.49|16314.49|7
1729984580000|2024-10-26 23:16:20|16394.66|16314.66|16394.7|16314.7|16394.71|16314.71|16394.48|16314.48|7
1729984590000|2024-10-26 23:16:30|16394.72|16314.72|16394.42|16314.42|16394.78|16314.78|16394.42|16314.42|7
1729984600000|2024-10-26 23:16:40|16394.64|16314.64|16394.36|16314.36|16395.6|16315.6|16394.36|16314.36|10
1729984610000|2024-10-26 23:16:50|16394.34|16314.34|16394.55|16314.55|16394.55|16314.55|16394.3|16314.3|8
1729984620000|2024-10-26 23:17:00|16394.58|16314.58|16393.43|16313.43|16394.58|16314.58|16393.43|16313.43|9
1729984630000|2024-10-26 23:17:10|16393.46|16313.46|16394.34|16314.34|16394.34|16314.34|16393.46|16313.46|7
1729984640000|2024-10-26 23:17:20|16394.37|16314.37|16395.04|16315.04|16395.04|16315.04|16394.36|16314.36|8
1729984650000|2024-10-26 23:17:30|16395.19|16315.19|16395.26|16315.26|16395.26|16315.26|16395.15|16315.15|9
1729984660000|2024-10-26 23:17:40|16395.28|16315.28|16394.95|16314.95|16395.31|16315.31|16394.95|16314.95|8
1729984670000|2024-10-26 23:17:50|16394.94|16314.94|16395.17|16315.17|16395.29|16315.29|16394.94|16314.94|7
1729984680000|2024-10-26 23:18:00|16395.29|16315.29|16395.74|16315.74|16395.74|16315.74|16395.24|16315.24|10
1729984690000|2024-10-26 23:18:10|16395.7|16315.7|16396.04|16316.04|16396.13|16316.13|16395.7|16315.7|10
1729984700000|2024-10-26 23:18:20|16396.05|16316.05|16396.28|16316.28|16396.3|16316.3|16395.98|16315.98|10
1729984710000|2024-10-26 23:18:30|16396.26|16316.26|16396.35|16316.35|16396.36|16316.36|16396.03|16316.03|10
1729984720000|2024-10-26 23:18:40|16396.44|16316.44|16396.91|16316.91|16396.91|16316.91|16396.38|16316.38|9
1729984730000|2024-10-26 23:18:50|16397|16317|16395.72|16315.72|16397.06|16317.06|16395.72|16315.72|9
1729984740000|2024-10-26 23:19:00|16395.79|16315.79|16395.19|16315.19|16395.81|16315.81|16394.85|16314.85|9
1729984750000|2024-10-26 23:19:10|16395.17|16315.17|16394.17|16314.17|16395.21|16315.21|16394.15|16314.15|9
1729984760000|2024-10-26 23:19:20|16394.11|16314.11|16394.65|16314.65|16394.87|16314.87|16394.11|16314.11|9
1729984770000|2024-10-26 23:19:30|16393.85|16313.85|16393.68|16313.68|16393.93|16313.93|16393.68|16313.68|7
1729984780000|2024-10-26 23:19:40|16392.8|16312.8|16391.13|16311.13|16392.8|16312.8|16391.01|16311.01|10
1729984790000|2024-10-26 23:19:50|16390.8|16310.8|16390.99|16310.99|16390.99|16310.99|16390.69|16310.69|9
1729984800000|2024-10-26 23:20:00|16391.05|16311.05|16390.28|16310.28|16391.05|16311.05|16390.21|16310.21|9
1729984810000|2024-10-26 23:20:10|16390.35|16310.35|16390.26|16310.26|16390.37|16310.37|16390.2|16310.2|10
1729984820000|2024-10-26 23:20:20|16390.27|16310.27|16390.17|16310.17|16390.27|16310.27|16389.84|16309.84|8
1729984830000|2024-10-26 23:20:30|16390.41|16310.41|16390.58|16310.58|16390.71|16310.71|16390.39|16310.39|10
1729984840000|2024-10-26 23:20:40|16390.69|16310.69|16390.31|16310.31|16390.72|16310.72|16390.31|16310.31|7
1729984850000|2024-10-26 23:20:50|16390.3|16310.3|16388.52|16308.52|16390.3|16310.3|16388.52|16308.52|8
1729984860000|2024-10-26 23:21:00|16388.43|16308.43|16388.94|16308.94|16389.28|16309.28|16388.43|16308.43|10
1729984870000|2024-10-26 23:21:10|16388.92|16308.92|16389.12|16309.12|16389.45|16309.45|16388.76|16308.76|7
1729984880000|2024-10-26 23:21:20|16389.29|16309.29|16389.81|16309.81|16389.97|16309.97|16389.29|16309.29|9
1729984890000|2024-10-26 23:21:30|16389.9|16309.9|16390.31|16310.31|16390.31|16310.31|16389.9|16309.9|8
1729984900000|2024-10-26 23:21:40|16390.3|16310.3|16390.69|16310.69|16390.69|16310.69|16390.3|16310.3|9
1729984910000|2024-10-26 23:21:50|16390.7|16310.7|16390.88|16310.88|16390.94|16310.94|16390.7|16310.7|7
1729984920000|2024-10-26 23:22:00|16390.87|16310.87|16390.67|16310.67|16390.93|16310.93|16390.62|16310.62|7
1729984930000|2024-10-26 23:22:10|16390.59|16310.59|16392.54|16312.54|16392.54|16312.54|16390.59|16310.59|7
1729984940000|2024-10-26 23:22:20|16392.56|16312.56|16392.55|16312.55|16392.76|16312.76|16392.55|16312.55|9
1729984950000|2024-10-26 23:22:30|16392.39|16312.39|16390.36|16310.36|16392.39|16312.39|16390.36|16310.36|7
1729984960000|2024-10-26 23:22:40|16390.34|16310.34|16390.35|16310.35|16390.36|16310.36|16390.33|16310.33|4
1729984970000|2024-10-26 23:22:50|16390.43|16310.43|16389.85|16309.85|16390.43|16310.43|16389.7|16309.7|10
1729984980000|2024-10-26 23:23:00|16389.69|16309.69|16389.62|16309.62|16389.75|16309.75|16389.57|16309.57|8
1729984990000|2024-10-26 23:23:10|16389.78|16309.78|16389.74|16309.74|16389.88|16309.88|16389.74|16309.74|8
1729985000000|2024-10-26 23:23:20|16390.04|16310.04|16389.84|16309.84|16390.55|16310.55|16389.83|16309.83|10
1729985010000|2024-10-26 23:23:30|16389.86|16309.86|16389.46|16309.46|16389.91|16309.91|16389.46|16309.46|8
1729985020000|2024-10-26 23:23:40|16389.45|16309.45|16391.19|16311.19|16391.19|16311.19|16389.39|16309.39|9
1729985030000|2024-10-26 23:23:50|16391.14|16311.14|16392.26|16312.26|16392.27|16312.27|16391.14|16311.14|7
1729985040000|2024-10-26 23:24:00|16392.27|16312.27|16392.02|16312.02|16392.34|16312.34|16391.96|16311.96|8
1729985050000|2024-10-26 23:24:10|16392.08|16312.08|16392.16|16312.16|16392.2|16312.2|16391.93|16311.93|9
1729985060000|2024-10-26 23:24:20|16392.07|16312.07|16391.69|16311.69|16392.07|16312.07|16391.56|16311.56|9
1729985070000|2024-10-26 23:24:30|16391.75|16311.75|16391.4|16311.4|16391.8|16311.8|16391.4|16311.4|9
1729985080000|2024-10-26 23:24:40|16391.38|16311.38|16390.23|16310.23|16391.46|16311.46|16390.23|16310.23|9
1729985090000|2024-10-26 23:24:50|16390.21|16310.21|16389.84|16309.84|16390.21|16310.21|16389.31|16309.31|6
1729985100000|2024-10-26 23:25:00|16389.67|16309.67|16389.37|16309.37|16389.67|16309.67|16389.37|16309.37|9
1729985110000|2024-10-26 23:25:10|16389.32|16309.32|16390.16|16310.16|16390.43|16310.43|16389.31|16309.31|10
1729985120000|2024-10-26 23:25:20|16390.18|16310.18|16390.24|16310.24|16390.24|16310.24|16390.14|16310.14|10
1729985130000|2024-10-26 23:25:30|16390.15|16310.15|16390.54|16310.54|16390.72|16310.72|16390.15|16310.15|8
1729985140000|2024-10-26 23:25:40|16390.53|16310.53|16391.13|16311.13|16391.13|16311.13|16390.53|16310.53|8
1729985150000|2024-10-26 23:25:50|16391.15|16311.15|16391.05|16311.05|16391.21|16311.21|16391.05|16311.05|9
1729985160000|2024-10-26 23:26:00|16391.11|16311.11|16390.14|16310.14|16391.18|16311.18|16390.14|16310.14|8
1729985170000|2024-10-26 23:26:10|16389.72|16309.72|16389.21|16309.21|16389.72|16309.72|16388.69|16308.69|10
1729985180000|2024-10-26 23:26:20|16389.2|16309.2|16389.19|16309.19|16389.4|16309.4|16388.17|16308.17|10
1729985190000|2024-10-26 23:26:30|16389.13|16309.13|16389.09|16309.09|16389.13|16309.13|16389.02|16309.02|7
1729985200000|2024-10-26 23:26:40|16389.08|16309.08|16389.09|16309.09|16389.15|16309.15|16389.05|16309.05|6
1729985210000|2024-10-26 23:26:50|16389.1|16309.1|16388.51|16308.51|16389.1|16309.1|16388.49|16308.49|8
1729985220000|2024-10-26 23:27:00|16388.43|16308.43|16388.1|16308.1|16388.43|16308.43|16387.92|16307.92|7
1729985230000|2024-10-26 23:27:10|16388.09|16308.09|16388.36|16308.36|16388.36|16308.36|16388.09|16308.09|5
1729985240000|2024-10-26 23:27:20|16388.34|16308.34|16388.83|16308.83|16389.2|16309.2|16388.34|16308.34|10
1729985250000|2024-10-26 23:27:30|16388.84|16308.84|16391.65|16311.65|16391.65|16311.65|16388.84|16308.84|7
1729985260000|2024-10-26 23:27:40|16391.21|16311.21|16390.18|16310.18|16391.62|16311.62|16390.18|16310.18|10
1729985270000|2024-10-26 23:27:50|16390.16|16310.16|16390.74|16310.74|16390.74|16310.74|16390.15|16310.15|7
1729985280000|2024-10-26 23:28:00|16390.89|16310.89|16390.99|16310.99|16391.07|16311.07|16390.89|16310.89|8
1729985290000|2024-10-26 23:28:10|16391.09|16311.09|16391.19|16311.19|16391.19|16311.19|16391.04|16311.04|6
1729985300000|2024-10-26 23:28:20|16391.17|16311.17|16391.64|16311.64|16391.64|16311.64|16391.17|16311.17|8
1729985310000|2024-10-26 23:28:30|16391.96|16311.96|16392.22|16312.22|16392.22|16312.22|16391.91|16311.91|4
1729985320000|2024-10-26 23:28:40|16392.26|16312.26|16392.54|16312.54|16392.54|16312.54|16392.26|16312.26|9
1729985330000|2024-10-26 23:28:50|16392.4|16312.4|16392.78|16312.78|16392.78|16312.78|16392.4|16312.4|6
1729985340000|2024-10-26 23:29:00|16392.69|16312.69|16392.81|16312.81|16392.92|16312.92|16392.69|16312.69|9
1729985350000|2024-10-26 23:29:10|16392.82|16312.82|16391.28|16311.28|16392.95|16312.95|16391.28|16311.28|9
1729985360000|2024-10-26 23:29:20|16391.23|16311.23|16391.39|16311.39|16391.39|16311.39|16390.99|16310.99|8
1729985370000|2024-10-26 23:29:30|16391.36|16311.36|16391.25|16311.25|16391.43|16311.43|16391.25|16311.25|6
1729985380000|2024-10-26 23:29:40|16391.07|16311.07|16391.09|16311.09|16391.39|16311.39|16391.07|16311.07|8
1729985390000|2024-10-26 23:29:50|16391.13|16311.13|16392.01|16312.01|16392.01|16312.01|16391.13|16311.13|9
1729985400000|2024-10-26 23:30:00|16391.96|16311.96|16392.88|16312.88|16392.88|16312.88|16391.96|16311.96|7
1729985410000|2024-10-26 23:30:10|16392.72|16312.72|16392.39|16312.39|16392.72|16312.72|16392.39|16312.39|7
1729985420000|2024-10-26 23:30:20|16392.38|16312.38|16390.78|16310.78|16392.39|16312.39|16390.78|16310.78|9
1729985430000|2024-10-26 23:30:30|16390.52|16310.52|16390.54|16310.54|16390.54|16310.54|16389.87|16309.87|10
1729985440000|2024-10-26 23:30:40|16390.66|16310.66|16390.73|16310.73|16390.94|16310.94|16390.51|16310.51|9
1729985450000|2024-10-26 23:30:50|16390.74|16310.74|16391.28|16311.28|16391.69|16311.69|16390.74|16310.74|7
1729985460000|2024-10-26 23:31:00|16391.3|16311.3|16390.23|16310.23|16391.33|16311.33|16390.23|16310.23|9
1729985470000|2024-10-26 23:31:10|16390.2|16310.2|16390.54|16310.54|16390.54|16310.54|16390.2|16310.2|7
1729985480000|2024-10-26 23:31:20|16390.17|16310.17|16390.45|16310.45|16390.45|16310.45|16390.13|16310.13|7
1729985490000|2024-10-26 23:31:30|16390.46|16310.46|16390.93|16310.93|16390.93|16310.93|16390.31|16310.31|7
1729985500000|2024-10-26 23:31:40|16390.8|16310.8|16391.19|16311.19|16391.19|16311.19|16390.8|16310.8|8
1729985510000|2024-10-26 23:31:50|16391.35|16311.35|16390.8|16310.8|16391.35|16311.35|16390.8|16310.8|6
1729985520000|2024-10-26 23:32:00|16390.79|16310.79|16391.6|16311.6|16391.77|16311.77|16390.79|16310.79|5
1729985530000|2024-10-26 23:32:10|16391.67|16311.67|16392.62|16312.62|16392.73|16312.73|16391.67|16311.67|9
1729985540000|2024-10-26 23:32:20|16392.84|16312.84|16393.34|16313.34|16393.4|16313.4|16392.84|16312.84|10
1729985550000|2024-10-26 23:32:30|16393.29|16313.29|16391.21|16311.21|16393.3|16313.3|16391.21|16311.21|10
1729985560000|2024-10-26 23:32:40|16391.12|16311.12|16393.04|16313.04|16393.04|16313.04|16391.04|16311.04|10
1729985570000|2024-10-26 23:32:50|16392.85|16312.85|16392.73|16312.73|16393.03|16313.03|16392.52|16312.52|10
1729985580000|2024-10-26 23:33:00|16392.67|16312.67|16393.25|16313.25|16393.28|16313.28|16392.59|16312.59|8
1729985590000|2024-10-26 23:33:10|16392.59|16312.59|16391.07|16311.07|16392.59|16312.59|16391.07|16311.07|10
1729985600000|2024-10-26 23:33:20|16391.17|16311.17|16391.23|16311.23|16391.23|16311.23|16391.16|16311.16|6
1729985610000|2024-10-26 23:33:30|16391.86|16311.86|16391.72|16311.72|16392.56|16312.56|16391.72|16311.72|7
1729985620000|2024-10-26 23:33:40|16391.68|16311.68|16393.75|16313.75|16393.77|16313.77|16391.58|16311.58|10
1729985630000|2024-10-26 23:33:50|16393.82|16313.82|16395.64|16315.64|16395.64|16315.64|16393.82|16313.82|8
1729985640000|2024-10-26 23:34:00|16397.3|16317.3|16397.9|16317.9|16398.77|16318.77|16397.3|16317.3|10
1729985650000|2024-10-26 23:34:10|16398.37|16318.37|16400.64|16320.64|16400.64|16320.64|16398.37|16318.37|10
1729985660000|2024-10-26 23:34:20|16400.91|16320.91|16401.75|16321.75|16401.77|16321.77|16400.91|16320.91|8
1729985670000|2024-10-26 23:34:30|16401.8|16321.8|16402.01|16322.01|16402.2|16322.2|16401.8|16321.8|9
1729985680000|2024-10-26 23:34:40|16401.97|16321.97|16402.67|16322.67|16402.67|16322.67|16401.93|16321.93|10
1729985690000|2024-10-26 23:34:50|16402.61|16322.61|16402.63|16322.63|16402.7|16322.7|16402.46|16322.46|8
1729985700000|2024-10-26 23:35:00|16402.85|16322.85|16402.75|16322.75|16402.85|16322.85|16402.44|16322.44|9
1729985710000|2024-10-26 23:35:10|16402.81|16322.81|16402.97|16322.97|16403.49|16323.49|16402.23|16322.23|8
1729985720000|2024-10-26 23:35:20|16403.07|16323.07|16402.62|16322.62|16403.07|16323.07|16402.61|16322.61|10
1729985730000|2024-10-26 23:35:30|16402.63|16322.63|16401.72|16321.72|16402.75|16322.75|16401.69|16321.69|10
1729985740000|2024-10-26 23:35:40|16401.75|16321.75|16399.79|16319.79|16401.76|16321.76|16399.57|16319.57|9
1729985750000|2024-10-26 23:35:50|16399.54|16319.54|16399.67|16319.67|16399.68|16319.68|16399.52|16319.52|7
1729985760000|2024-10-26 23:36:00|16399.64|16319.64|16399.43|16319.43|16399.81|16319.81|16399.43|16319.43|9
1729985770000|2024-10-26 23:36:10|16399.01|16319.01|16394.22|16314.22|16399.01|16319.01|16394.22|16314.22|10
1729985780000|2024-10-26 23:36:20|16394.46|16314.46|16393.09|16313.09|16394.46|16314.46|16392.97|16312.97|10
1729985790000|2024-10-26 23:36:30|16392.98|16312.98|16392.82|16312.82|16392.98|16312.98|16392.42|16312.42|10
1729985800000|2024-10-26 23:36:40|16392.68|16312.68|16391.96|16311.96|16392.69|16312.69|16391.94|16311.94|8
1729985810000|2024-10-26 23:36:50|16392.1|16312.1|16392.67|16312.67|16392.68|16312.68|16392.1|16312.1|10
1729985820000|2024-10-26 23:37:00|16392.56|16312.56|16392.41|16312.41|16392.56|16312.56|16392.36|16312.36|7
1729985830000|2024-10-26 23:37:10|16392.47|16312.47|16392.83|16312.83|16392.85|16312.85|16392.47|16312.47|8
1729985840000|2024-10-26 23:37:20|16392.81|16312.81|16392.28|16312.28|16392.83|16312.83|16392.28|16312.28|9
1729985850000|2024-10-26 23:37:30|16392.03|16312.03|16392.24|16312.24|16392.27|16312.27|16391.97|16311.97|8
1729985860000|2024-10-26 23:37:40|16392.4|16312.4|16393.32|16313.32|16393.32|16313.32|16392.4|16312.4|9
1729985870000|2024-10-26 23:37:50|16393.42|16313.42|16395.34|16315.34|16395.34|16315.34|16393.42|16313.42|10
1729985880000|2024-10-26 23:38:00|16395.39|16315.39|16395.76|16315.76|16395.77|16315.77|16395.39|16315.39|10
1729985890000|2024-10-26 23:38:10|16395.84|16315.84|16396.27|16316.27|16396.27|16316.27|16395.84|16315.84|10
1729985900000|2024-10-26 23:38:20|16396.3|16316.3|16396.59|16316.59|16396.59|16316.59|16396.28|16316.28|9
1729985910000|2024-10-26 23:38:30|16396.65|16316.65|16395.74|16315.74|16396.67|16316.67|16395.74|16315.74|8
1729985920000|2024-10-26 23:38:40|16395.9|16315.9|16395.53|16315.53|16395.9|16315.9|16395.53|16315.53|8
1729985930000|2024-10-26 23:38:50|16395.55|16315.55|16395.55|16315.55|16395.55|16315.55|16395.34|16315.34|6
1729985940000|2024-10-26 23:39:00|16395.67|16315.67|16395.47|16315.47|16395.71|16315.71|16395.47|16315.47|8
1729985950000|2024-10-26 23:39:10|16395.57|16315.57|16395.77|16315.77|16395.77|16315.77|16395.12|16315.12|9
1729985960000|2024-10-26 23:39:20|16395.76|16315.76|16395.48|16315.48|16395.76|16315.76|16395.22|16315.22|7
1729985970000|2024-10-26 23:39:30|16395.56|16315.56|16395.82|16315.82|16396.06|16316.06|16395.56|16315.56|9
1729985980000|2024-10-26 23:39:40|16395.81|16315.81|16395.41|16315.41|16395.81|16315.81|16395.41|16315.41|8
1729985990000|2024-10-26 23:39:50|16395.61|16315.61|16395.06|16315.06|16395.67|16315.67|16394.95|16314.95|8
1729986000000|2024-10-26 23:40:00|16394.93|16314.93|16394.39|16314.39|16394.93|16314.93|16394.39|16314.39|7
1729986010000|2024-10-26 23:40:10|16394.33|16314.33|16395.99|16315.99|16395.99|16315.99|16394.33|16314.33|9
1729986020000|2024-10-26 23:40:20|16395.97|16315.97|16396.19|16316.19|16397.19|16317.19|16395.97|16315.97|9
1729986030000|2024-10-26 23:40:30|16395.69|16315.69|16395.17|16315.17|16395.69|16315.69|16395.13|16315.13|8
1729986040000|2024-10-26 23:40:40|16395.15|16315.15|16395.17|16315.17|16395.21|16315.21|16395.03|16315.03|8
1729986050000|2024-10-26 23:40:50|16395.15|16315.15|16393.79|16313.79|16395.16|16315.16|16393.79|16313.79|9
1729986060000|2024-10-26 23:41:00|16394.05|16314.05|16394.22|16314.22|16394.37|16314.37|16394.05|16314.05|9
1729986070000|2024-10-26 23:41:10|16394.33|16314.33|16394.61|16314.61|16394.88|16314.88|16394.33|16314.33|10
1729986080000|2024-10-26 23:41:20|16394.8|16314.8|16393.68|16313.68|16394.8|16314.8|16393.68|16313.68|9
1729986090000|2024-10-26 23:41:30|16393.7|16313.7|16393.7|16313.7|16393.82|16313.82|16393.55|16313.55|8
1729986100000|2024-10-26 23:41:40|16393.71|16313.71|16395.75|16315.75|16395.81|16315.81|16393.7|16313.7|9
1729986110000|2024-10-26 23:41:50|16395.78|16315.78|16394.51|16314.51|16395.85|16315.85|16394.51|16314.51|10
1729986120000|2024-10-26 23:42:00|16394.52|16314.52|16394.65|16314.65|16394.82|16314.82|16394.23|16314.23|10
1729986130000|2024-10-26 23:42:10|16394.84|16314.84|16397.22|16317.22|16397.26|16317.26|16394.84|16314.84|9
1729986140000|2024-10-26 23:42:20|16397.25|16317.25|16399.93|16319.93|16399.93|16319.93|16397.15|16317.15|10
1729986150000|2024-10-26 23:42:30|16399.89|16319.89|16398.94|16318.94|16399.89|16319.89|16398.93|16318.93|9
1729986160000|2024-10-26 23:42:40|16398.92|16318.92|16399.2|16319.2|16399.24|16319.24|16398.92|16318.92|8
1729986170000|2024-10-26 23:42:50|16399.33|16319.33|16399.5|16319.5|16399.56|16319.56|16399.33|16319.33|9
1729986180000|2024-10-26 23:43:00|16399.28|16319.28|16399.3|16319.3|16399.45|16319.45|16399.21|16319.21|7
1729986190000|2024-10-26 23:43:10|16399.31|16319.31|16399.57|16319.57|16399.57|16319.57|16399.06|16319.06|10
1729986200000|2024-10-26 23:43:20|16399.5|16319.5|16399.04|16319.04|16399.5|16319.5|16398.79|16318.79|10
1729986210000|2024-10-26 23:43:30|16399.03|16319.03|16398.91|16318.91|16399.03|16319.03|16398.86|16318.86|8
1729986220000|2024-10-26 23:43:40|16399.01|16319.01|16398.72|16318.72|16399.24|16319.24|16398.72|16318.72|9
1729986230000|2024-10-26 23:43:50|16397.66|16317.66|16396.15|16316.15|16397.66|16317.66|16396.11|16316.11|9
1729986240000|2024-10-26 23:44:00|16396.16|16316.16|16395.94|16315.94|16396.16|16316.16|16395.67|16315.67|9
1729986250000|2024-10-26 23:44:10|16395.89|16315.89|16395.58|16315.58|16395.89|16315.89|16395.58|16315.58|7
1729986260000|2024-10-26 23:44:20|16395.11|16315.11|16394.43|16314.43|16395.11|16315.11|16394.43|16314.43|7
1729986270000|2024-10-26 23:44:30|16394.42|16314.42|16394.8|16314.8|16394.82|16314.82|16394.42|16314.42|9
1729986280000|2024-10-26 23:44:40|16394.79|16314.79|16395.68|16315.68|16395.68|16315.68|16394.67|16314.67|8
1729986290000|2024-10-26 23:44:50|16395.71|16315.71|16395.08|16315.08|16395.71|16315.71|16395.08|16315.08|8
1729986300000|2024-10-26 23:45:00|16394.66|16314.66|16392.85|16312.85|16394.66|16314.66|16392.85|16312.85|10
1729986310000|2024-10-26 23:45:10|16392.84|16312.84|16391.71|16311.71|16392.84|16312.84|16391.71|16311.71|9
1729986320000|2024-10-26 23:45:20|16391.6|16311.6|16391.24|16311.24|16391.72|16311.72|16391.24|16311.24|9
1729986330000|2024-10-26 23:45:30|16390.49|16310.49|16389.2|16309.2|16390.49|16310.49|16389.2|16309.2|10
1729986340000|2024-10-26 23:45:40|16389.31|16309.31|16390.96|16310.96|16391.15|16311.15|16389.31|16309.31|9
1729986350000|2024-10-26 23:45:50|16390.88|16310.88|16390.45|16310.45|16390.88|16310.88|16390.45|16310.45|7
1729986360000|2024-10-26 23:46:00|16390.19|16310.19|16388.64|16308.64|16390.19|16310.19|16388.61|16308.61|8
1729986370000|2024-10-26 23:46:10|16388.62|16308.62|16389.55|16309.55|16389.78|16309.78|16388.62|16308.62|9
1729986380000|2024-10-26 23:46:20|16388.63|16308.63|16386.31|16306.31|16388.63|16308.63|16386.31|16306.31|9
1729986390000|2024-10-26 23:46:30|16386.21|16306.21|16388.93|16308.93|16388.93|16308.93|16386.21|16306.21|10
1729986400000|2024-10-26 23:46:40|16389.01|16309.01|16389.7|16309.7|16389.7|16309.7|16388.7|16308.7|10
1729986410000|2024-10-26 23:46:50|16389.63|16309.63|16389.51|16309.51|16389.66|16309.66|16389.42|16309.42|6
1729986420000|2024-10-26 23:47:00|16389.8|16309.8|16389.85|16309.85|16389.9|16309.9|16389.79|16309.79|10
1729986430000|2024-10-26 23:47:10|16389.84|16309.84|16390.58|16310.58|16390.61|16310.61|16389.84|16309.84|8
1729986440000|2024-10-26 23:47:20|16390.43|16310.43|16391.17|16311.17|16391.26|16311.26|16390.26|16310.26|10
1729986450000|2024-10-26 23:47:30|16391.18|16311.18|16391.09|16311.09|16391.18|16311.18|16391.09|16311.09|7
1729986460000|2024-10-26 23:47:40|16391.06|16311.06|16391.17|16311.17|16391.17|16311.17|16391.02|16311.02|9
1729986470000|2024-10-26 23:47:50|16391.13|16311.13|16391.15|16311.15|16391.2|16311.2|16391.12|16311.12|6
1729986480000|2024-10-26 23:48:00|16391.46|16311.46|16390.37|16310.37|16391.66|16311.66|16390.37|16310.37|8
1729986490000|2024-10-26 23:48:10|16389.46|16309.46|16389.04|16309.04|16389.46|16309.46|16389.04|16309.04|8
1729986500000|2024-10-26 23:48:20|16389.03|16309.03|16388.88|16308.88|16389.08|16309.08|16388.69|16308.69|10
1729986510000|2024-10-26 23:48:30|16388.94|16308.94|16389.13|16309.13|16389.16|16309.16|16388.81|16308.81|10
1729986520000|2024-10-26 23:48:40|16388.86|16308.86|16389.64|16309.64|16389.64|16309.64|16388.69|16308.69|9
1729986530000|2024-10-26 23:48:50|16389.86|16309.86|16390.24|16310.24|16390.39|16310.39|16389.86|16309.86|8
1729986540000|2024-10-26 23:49:00|16390.28|16310.28|16387.88|16307.88|16390.28|16310.28|16387.88|16307.88|9
1729986550000|2024-10-26 23:49:10|16388.25|16308.25|16387.01|16307.01|16388.25|16308.25|16386.84|16306.84|9
1729986560000|2024-10-26 23:49:20|16387.03|16307.03|16386.52|16306.52|16387.15|16307.15|16386.43|16306.43|10
1729986570000|2024-10-26 23:49:30|16386.34|16306.34|16385.29|16305.29|16386.51|16306.51|16385.29|16305.29|9
1729986580000|2024-10-26 23:49:40|16385.66|16305.66|16385.35|16305.35|16385.77|16305.77|16385.35|16305.35|9
1729986590000|2024-10-26 23:49:50|16385.34|16305.34|16385.35|16305.35|16385.42|16305.42|16385.34|16305.34|6
1729986600000|2024-10-26 23:50:00|16385.34|16305.34|16386.12|16306.12|16386.15|16306.15|16385.18|16305.18|10
1729986610000|2024-10-26 23:50:10|16386.14|16306.14|16385.94|16305.94|16386.14|16306.14|16385.84|16305.84|7
1729986620000|2024-10-26 23:50:20|16385.98|16305.98|16385.82|16305.82|16386.11|16306.11|16385.72|16305.72|10
1729986630000|2024-10-26 23:50:30|16385.88|16305.88|16385.86|16305.86|16385.89|16305.89|16385.72|16305.72|9
1729986640000|2024-10-26 23:50:40|16385.89|16305.89|16385.45|16305.45|16385.89|16305.89|16385.3|16305.3|8
1729986650000|2024-10-26 23:50:50|16385.55|16305.55|16385.5|16305.5|16385.55|16305.55|16384.99|16304.99|6
1729986660000|2024-10-26 23:51:00|16385.52|16305.52|16384.53|16304.53|16385.67|16305.67|16384.53|16304.53|10
1729986670000|2024-10-26 23:51:10|16384.68|16304.68|16385.1|16305.1|16385.28|16305.28|16384.68|16304.68|9
1729986680000|2024-10-26 23:51:20|16385.21|16305.21|16387.38|16307.38|16387.38|16307.38|16385.21|16305.21|10
1729986690000|2024-10-26 23:51:30|16387.4|16307.4|16387.61|16307.61|16387.61|16307.61|16387.3|16307.3|8
1729986700000|2024-10-26 23:51:40|16387.47|16307.47|16387.32|16307.32|16387.47|16307.47|16387.27|16307.27|9
1729986710000|2024-10-26 23:51:50|16387.31|16307.31|16387.22|16307.22|16387.31|16307.31|16387.06|16307.06|9
1729986720000|2024-10-26 23:52:00|16387.03|16307.03|16387.79|16307.79|16387.79|16307.79|16387.03|16307.03|8
1729986730000|2024-10-26 23:52:10|16387.85|16307.85|16387.99|16307.99|16387.99|16307.99|16387.83|16307.83|9
1729986740000|2024-10-26 23:52:20|16387.98|16307.98|16387.63|16307.63|16387.98|16307.98|16387.63|16307.63|7
1729986750000|2024-10-26 23:52:30|16386.56|16306.56|16385.32|16305.32|16386.56|16306.56|16385.32|16305.32|9
1729986760000|2024-10-26 23:52:40|16385.44|16305.44|16384.92|16304.92|16385.45|16305.45|16384.91|16304.91|8
1729986770000|2024-10-26 23:52:50|16384.91|16304.91|16384.99|16304.99|16385|16305|16384.9|16304.9|5
1729986780000|2024-10-26 23:53:00|16385.01|16305.01|16384.46|16304.46|16385.01|16305.01|16384.32|16304.32|9
1729986790000|2024-10-26 23:53:10|16384.41|16304.41|16384.28|16304.28|16384.41|16304.41|16384.27|16304.27|9
1729986800000|2024-10-26 23:53:20|16384.31|16304.31|16384.55|16304.55|16384.68|16304.68|16384.31|16304.31|7
1729986810000|2024-10-26 23:53:30|16384.56|16304.56|16384.57|16304.57|16384.65|16304.65|16384.56|16304.56|7
1729986820000|2024-10-26 23:53:40|16385.14|16305.14|16385.21|16305.21|16385.24|16305.24|16385.07|16305.07|7
1729986830000|2024-10-26 23:53:50|16385.19|16305.19|16385.55|16305.55|16385.55|16305.55|16385.19|16305.19|8
1729986840000|2024-10-26 23:54:00|16385.57|16305.57|16387.7|16307.7|16387.7|16307.7|16385.57|16305.57|10
1729986850000|2024-10-26 23:54:10|16387.69|16307.69|16386.62|16306.62|16387.71|16307.71|16386.62|16306.62|8
1729986860000|2024-10-26 23:54:20|16386.65|16306.65|16386.4|16306.4|16386.65|16306.65|16386.25|16306.25|9
1729986870000|2024-10-26 23:54:30|16386.47|16306.47|16386.45|16306.45|16386.49|16306.49|16386.43|16306.43|7
1729986880000|2024-10-26 23:54:40|16386.42|16306.42|16386.38|16306.38|16386.88|16306.88|16385.88|16305.88|10
1729986890000|2024-10-26 23:54:50|16386.15|16306.15|16385.9|16305.9|16386.15|16306.15|16385.83|16305.83|8
1729986900000|2024-10-26 23:55:00|16385.88|16305.88|16385.83|16305.83|16386.87|16306.87|16385.82|16305.82|10
1729986910000|2024-10-26 23:55:10|16385.39|16305.39|16384.79|16304.79|16385.39|16305.39|16384.62|16304.62|10
1729986920000|2024-10-26 23:55:20|16384.84|16304.84|16385.42|16305.42|16385.42|16305.42|16384.79|16304.79|8
1729986930000|2024-10-26 23:55:30|16385.44|16305.44|16386.94|16306.94|16386.97|16306.97|16385.44|16305.44|9
1729986940000|2024-10-26 23:55:40|16386.99|16306.99|16386.8|16306.8|16387.23|16307.23|16386.78|16306.78|10
1729986950000|2024-10-26 23:55:50|16386.81|16306.81|16386.83|16306.83|16386.83|16306.83|16386.55|16306.55|7
1729986960000|2024-10-26 23:56:00|16386.82|16306.82|16387.19|16307.19|16387.19|16307.19|16386.81|16306.81|10
1729986970000|2024-10-26 23:56:10|16387.17|16307.17|16387.3|16307.3|16387.3|16307.3|16386.94|16306.94|8
1729986980000|2024-10-26 23:56:20|16387.26|16307.26|16388.04|16308.04|16388.04|16308.04|16387.23|16307.23|9
1729986990000|2024-10-26 23:56:30|16388.17|16308.17|16388.8|16308.8|16388.8|16308.8|16388.17|16308.17|9
1729987000000|2024-10-26 23:56:40|16388.82|16308.82|16388.38|16308.38|16389.12|16309.12|16388.38|16308.38|10
1729987010000|2024-10-26 23:56:50|16388.29|16308.29|16389.46|16309.46|16389.47|16309.47|16387.88|16307.88|7
1729987020000|2024-10-26 23:57:00|16389.47|16309.47|16390.47|16310.47|16390.47|16310.47|16389.34|16309.34|8
1729987030000|2024-10-26 23:57:10|16390.36|16310.36|16390.56|16310.56|16390.56|16310.56|16390.29|16310.29|9
1729987040000|2024-10-26 23:57:20|16390.57|16310.57|16391.24|16311.24|16391.24|16311.24|16390.57|16310.57|9
1729987050000|2024-10-26 23:57:30|16391.38|16311.38|16389.19|16309.19|16391.38|16311.38|16389.18|16309.18|9
1729987060000|2024-10-26 23:57:40|16389.21|16309.21|16388.75|16308.75|16389.3|16309.3|16388.55|16308.55|10
1729987070000|2024-10-26 23:57:50|16388.46|16308.46|16389.01|16309.01|16389.17|16309.17|16388.39|16308.39|9
1729987080000|2024-10-26 23:58:00|16389.22|16309.22|16388.87|16308.87|16389.22|16309.22|16387.84|16307.84|10
1729987090000|2024-10-26 23:58:10|16389.3|16309.3|16389.78|16309.78|16389.78|16309.78|16389.3|16309.3|9
1729987100000|2024-10-26 23:58:20|16389.77|16309.77|16389.36|16309.36|16389.93|16309.93|16389.24|16309.24|8
1729987110000|2024-10-26 23:58:30|16389.4|16309.4|16389.36|16309.36|16389.4|16309.4|16389.34|16309.34|5
1729987120000|2024-10-26 23:58:40|16389.3|16309.3|16389.22|16309.22|16389.49|16309.49|16389.22|16309.22|8
1729987130000|2024-10-26 23:58:50|16388.99|16308.99|16389.06|16309.06|16389.22|16309.22|16388.94|16308.94|10
1729987140000|2024-10-26 23:59:00|16389.2|16309.2|16387.62|16307.62|16389.2|16309.2|16387.53|16307.53|10
1729987150000|2024-10-26 23:59:10|16387.6|16307.6|16387.46|16307.46|16387.69|16307.69|16387.46|16307.46|7
1729987160000|2024-10-26 23:59:20|16387.41|16307.41|16387.4|16307.4|16387.52|16307.52|16387.29|16307.29|9
1729987170000|2024-10-26 23:59:30|16387.71|16307.71|16388.02|16308.02|16388.02|16308.02|16387.46|16307.46|8
1729987180000|2024-10-26 23:59:40|16387.99|16307.99|16388.54|16308.54|16388.54|16308.54|16387.93|16307.93|8
1729987190000|2024-10-26 23:59:50|16388.65|16308.65|16388.12|16308.12|16388.69|16308.69|16388|16308|9
1729987200000|2024-10-27 00:00:00|16388|16308|16384.43|16304.43|16388|16308|16384.43|16304.43|10
1729987210000|2024-10-27 00:00:10|16384.59|16304.59|16386.19|16306.19|16386.19|16306.19|16384.59|16304.59|10
1729987220000|2024-10-27 00:00:20|16386.38|16306.38|16387.11|16307.11|16387.11|16307.11|16386.25|16306.25|9
1729987230000|2024-10-27 00:00:30|16387.15|16307.15|16386.62|16306.62|16387.35|16307.35|16386.62|16306.62|9
1729987240000|2024-10-27 00:00:40|16386.6|16306.6|16386.2|16306.2|16386.62|16306.62|16386.1|16306.1|7
1729987250000|2024-10-27 00:00:50|16386.5|16306.5|16387|16307|16387.17|16307.17|16386.5|16306.5|10
1729987260000|2024-10-27 00:01:00|16387.02|16307.02|16383.71|16303.71|16387.02|16307.02|16382.17|16302.17|9
1729987270000|2024-10-27 00:01:10|16383.78|16303.78|16383.15|16303.15|16383.78|16303.78|16383.03|16303.03|9
1729987280000|2024-10-27 00:01:20|16383.1|16303.1|16382.77|16302.77|16384.57|16304.57|16382.77|16302.77|9
1729987290000|2024-10-27 00:01:30|16382.64|16302.64|16382.46|16302.46|16382.64|16302.64|16381.23|16301.23|10
1729987300000|2024-10-27 00:01:40|16381.51|16301.51|16380.69|16300.69|16381.51|16301.51|16380.67|16300.67|9
1729987310000|2024-10-27 00:01:50|16380.55|16300.55|16380.22|16300.22|16382.33|16302.33|16379.64|16299.64|8
1729987320000|2024-10-27 00:02:00|16380.4|16300.4|16379.28|16299.28|16381.7|16301.7|16379.08|16299.08|10
1729987330000|2024-10-27 00:02:10|16379.26|16299.26|16379.54|16299.54|16379.77|16299.77|16379.12|16299.12|10
1729987340000|2024-10-27 00:02:20|16379.04|16299.04|16378.43|16298.43|16379.04|16299.04|16378.39|16298.39|9
1729987350000|2024-10-27 00:02:30|16378.44|16298.44|16378.87|16298.87|16378.87|16298.87|16378.31|16298.31|10
1729987360000|2024-10-27 00:02:40|16378.96|16298.96|16379.14|16299.14|16379.23|16299.23|16378.96|16298.96|7
1729987370000|2024-10-27 00:02:50|16379.71|16299.71|16379.17|16299.17|16379.71|16299.71|16379.17|16299.17|5
1729987380000|2024-10-27 00:03:00|16379.15|16299.15|16378.96|16298.96|16379.15|16299.15|16378.96|16298.96|7
1729987390000|2024-10-27 00:03:10|16379.02|16299.02|16378.97|16298.97|16379.03|16299.03|16378.71|16298.71|8
1729987400000|2024-10-27 00:03:20|16378.86|16298.86|16378.75|16298.75|16378.86|16298.86|16378.34|16298.34|9
1729987410000|2024-10-27 00:03:30|16378.46|16298.46|16378.23|16298.23|16378.46|16298.46|16378.21|16298.21|8
1729987420000|2024-10-27 00:03:40|16378.21|16298.21|16378.2|16298.2|16378.21|16298.21|16378|16298|7
1729987430000|2024-10-27 00:03:50|16378.05|16298.05|16378.45|16298.45|16378.78|16298.78|16378.05|16298.05|5
1729987440000|2024-10-27 00:04:00|16378.54|16298.54|16378.22|16298.22|16378.6|16298.6|16376.61|16296.61|9
1729987450000|2024-10-27 00:04:10|16379.26|16299.26|16381.19|16301.19|16381.19|16301.19|16379.26|16299.26|9
1729987460000|2024-10-27 00:04:20|16381.35|16301.35|16381.01|16301.01|16381.48|16301.48|16380.96|16300.96|9
1729987470000|2024-10-27 00:04:30|16380.8|16300.8|16381.33|16301.33|16381.33|16301.33|16380.8|16300.8|8
1729987480000|2024-10-27 00:04:40|16381.25|16301.25|16381.95|16301.95|16381.95|16301.95|16381.23|16301.23|6
1729987490000|2024-10-27 00:04:50|16381.94|16301.94|16381.75|16301.75|16381.94|16301.94|16381.67|16301.67|8
1729987500000|2024-10-27 00:05:00|16381.76|16301.76|16380.95|16300.95|16381.76|16301.76|16380.66|16300.66|8
1729987510000|2024-10-27 00:05:10|16380.97|16300.97|16377.26|16297.26|16381.02|16301.02|16377.26|16297.26|8
1729987520000|2024-10-27 00:05:20|16377.29|16297.29|16377.43|16297.43|16377.43|16297.43|16377.28|16297.28|3
1729987530000|2024-10-27 00:05:30|16377.03|16297.03|16378.33|16298.33|16378.95|16298.95|16377.03|16297.03|10
1729987540000|2024-10-27 00:05:40|16378.21|16298.21|16379.83|16299.83|16379.83|16299.83|16378.06|16298.06|9
1729987550000|2024-10-27 00:05:50|16379.92|16299.92|16379.7|16299.7|16379.92|16299.92|16379.7|16299.7|8
1729987560000|2024-10-27 00:06:00|16379.78|16299.78|16379.71|16299.71|16380.38|16300.38|16379.71|16299.71|8
1729987570000|2024-10-27 00:06:10|16379.72|16299.72|16379.59|16299.59|16379.79|16299.79|16379.59|16299.59|6
1729987580000|2024-10-27 00:06:20|16379.45|16299.45|16379.29|16299.29|16379.45|16299.45|16379.17|16299.17|10
1729987590000|2024-10-27 00:06:30|16379.03|16299.03|16378.67|16298.67|16379.03|16299.03|16378.34|16298.34|9
1729987600000|2024-10-27 00:06:40|16378.66|16298.66|16378.2|16298.2|16378.66|16298.66|16378.17|16298.17|10
1729987610000|2024-10-27 00:06:50|16378.65|16298.65|16377.6|16297.6|16378.7|16298.7|16377.6|16297.6|5
1729987620000|2024-10-27 00:07:00|16377.05|16297.05|16376.49|16296.49|16377.05|16297.05|16376.34|16296.34|9
1729987630000|2024-10-27 00:07:10|16376.37|16296.37|16376.28|16296.28|16376.43|16296.43|16376.28|16296.28|8
1729987640000|2024-10-27 00:07:20|16375.95|16295.95|16375.6|16295.6|16375.95|16295.95|16375.3|16295.3|10
1729987650000|2024-10-27 00:07:30|16375.03|16295.03|16374.25|16294.25|16375.03|16295.03|16374.23|16294.23|7
1729987660000|2024-10-27 00:07:40|16374.24|16294.24|16373.8|16293.8|16374.25|16294.25|16373.8|16293.8|9
1729987670000|2024-10-27 00:07:50|16373.95|16293.95|16373.65|16293.65|16373.95|16293.95|16373.65|16293.65|10
1729987680000|2024-10-27 00:08:00|16373.66|16293.66|16373.39|16293.39|16373.66|16293.66|16373.37|16293.37|9
1729987690000|2024-10-27 00:08:10|16373.55|16293.55|16373.49|16293.49|16373.58|16293.58|16373.36|16293.36|9
1729987700000|2024-10-27 00:08:20|16373.01|16293.01|16371.66|16291.66|16373.01|16293.01|16371.52|16291.52|10
1729987710000|2024-10-27 00:08:30|16371.67|16291.67|16371.67|16291.67|16371.72|16291.72|16371.53|16291.53|7
1729987720000|2024-10-27 00:08:40|16371.66|16291.66|16370.79|16290.79|16371.66|16291.66|16370.78|16290.78|9
1729987730000|2024-10-27 00:08:50|16370.85|16290.85|16370.79|16290.79|16370.88|16290.88|16370.78|16290.78|6
1729987740000|2024-10-27 00:09:00|16370.77|16290.77|16370.05|16290.05|16370.77|16290.77|16370.05|16290.05|10
1729987750000|2024-10-27 00:09:10|16370.02|16290.02|16369.61|16289.61|16370.02|16290.02|16369.59|16289.59|8
1729987760000|2024-10-27 00:09:20|16369.82|16289.82|16370.22|16290.22|16370.22|16290.22|16369.74|16289.74|8
1729987770000|2024-10-27 00:09:30|16370.2|16290.2|16370.49|16290.49|16370.5|16290.5|16370.18|16290.18|8
1729987780000|2024-10-27 00:09:40|16370.5|16290.5|16370.52|16290.52|16370.52|16290.52|16370.43|16290.43|6
1729987790000|2024-10-27 00:09:50|16370.61|16290.61|16370.83|16290.83|16370.83|16290.83|16370.61|16290.61|9
1729987800000|2024-10-27 00:10:00|16370.84|16290.84|16371.94|16291.94|16371.94|16291.94|16370.78|16290.78|10
1729987810000|2024-10-27 00:10:10|16372.15|16292.15|16371.9|16291.9|16372.38|16292.38|16371.86|16291.86|8
1729987820000|2024-10-27 00:10:20|16371.92|16291.92|16371.34|16291.34|16371.96|16291.96|16371.34|16291.34|5
1729987830000|2024-10-27 00:10:30|16371.23|16291.23|16371.51|16291.51|16371.63|16291.63|16371.23|16291.23|8
1729987840000|2024-10-27 00:10:40|16371.5|16291.5|16370.38|16290.38|16371.5|16291.5|16370.38|16290.38|7
1729987850000|2024-10-27 00:10:50|16370.48|16290.48|16369.6|16289.6|16370.48|16290.48|16369.55|16289.55|10
1729987860000|2024-10-27 00:11:00|16369.61|16289.61|16369.15|16289.15|16369.61|16289.61|16369.15|16289.15|8
1729987870000|2024-10-27 00:11:10|16369.28|16289.28|16367.9|16287.9|16369.28|16289.28|16367.9|16287.9|7
1729987880000|2024-10-27 00:11:20|16367.94|16287.94|16367.74|16287.74|16368.01|16288.01|16367.74|16287.74|8
1729987890000|2024-10-27 00:11:30|16368.72|16288.72|16369.3|16289.3|16369.31|16289.31|16368.72|16288.72|9
1729987900000|2024-10-27 00:11:40|16369.09|16289.09|16369.34|16289.34|16369.57|16289.57|16368.91|16288.91|7
1729987910000|2024-10-27 00:11:50|16369.36|16289.36|16369.62|16289.62|16369.68|16289.68|16369.34|16289.34|7
1729987920000|2024-10-27 00:12:00|16369.6|16289.6|16369.66|16289.66|16369.66|16289.66|16369.59|16289.59|6
1729987930000|2024-10-27 00:12:10|16369.63|16289.63|16369.48|16289.48|16369.63|16289.63|16369.48|16289.48|8
1729987940000|2024-10-27 00:12:20|16369.49|16289.49|16369.65|16289.65|16369.7|16289.7|16369.49|16289.49|8
1729987950000|2024-10-27 00:12:30|16369.56|16289.56|16369.78|16289.78|16369.88|16289.88|16369.56|16289.56|8
1729987960000|2024-10-27 00:12:40|16369.69|16289.69|16367.77|16287.77|16369.7|16289.7|16367.77|16287.77|8
1729987970000|2024-10-27 00:12:50|16367.79|16287.79|16366.51|16286.51|16367.79|16287.79|16366.51|16286.51|10
1729987980000|2024-10-27 00:13:00|16366.47|16286.47|16366.5|16286.5|16366.5|16286.5|16365.99|16285.99|8
1729987990000|2024-10-27 00:13:10|16366.47|16286.47|16366.81|16286.81|16366.81|16286.81|16366.47|16286.47|4
1729988000000|2024-10-27 00:13:20|16366.8|16286.8|16366.67|16286.67|16366.8|16286.8|16366.44|16286.44|10
1729988010000|2024-10-27 00:13:30|16366.63|16286.63|16366.72|16286.72|16366.78|16286.78|16366.56|16286.56|9
1729988020000|2024-10-27 00:13:40|16366.62|16286.62|16366.68|16286.68|16366.73|16286.73|16366.62|16286.62|7
1729988030000|2024-10-27 00:13:50|16366.64|16286.64|16366.87|16286.87|16366.87|16286.87|16366.63|16286.63|7
1729988040000|2024-10-27 00:14:00|16366.84|16286.84|16366.88|16286.88|16366.91|16286.91|16366.74|16286.74|7
1729988050000|2024-10-27 00:14:10|16366.89|16286.89|16366.85|16286.85|16366.89|16286.89|16366.85|16286.85|8
1729988060000|2024-10-27 00:14:20|16366.84|16286.84|16366.8|16286.8|16366.84|16286.84|16366.74|16286.74|7
1729988070000|2024-10-27 00:14:30|16366.74|16286.74|16366.52|16286.52|16366.76|16286.76|16366.52|16286.52|8
1729988080000|2024-10-27 00:14:40|16366.51|16286.51|16366.34|16286.34|16366.51|16286.51|16366.18|16286.18|9
1729988090000|2024-10-27 00:14:50|16366.43|16286.43|16366.45|16286.45|16366.61|16286.61|16366.43|16286.43|8
1729988100000|2024-10-27 00:15:00|16366.4|16286.4|16366.96|16286.96|16366.96|16286.96|16366.28|16286.28|9
1729988110000|2024-10-27 00:15:10|16366.61|16286.61|16366.67|16286.67|16366.67|16286.67|16366.3|16286.3|8
1729988120000|2024-10-27 00:15:20|16366.57|16286.57|16366.47|16286.47|16366.57|16286.57|16366.26|16286.26|8
1729988130000|2024-10-27 00:15:30|16366.4|16286.4|16366.71|16286.71|16366.71|16286.71|16366.4|16286.4|7
1729988140000|2024-10-27 00:15:40|16366.86|16286.86|16366.9|16286.9|16366.9|16286.9|16366.83|16286.83|5
1729988150000|2024-10-27 00:15:50|16366.83|16286.83|16367.28|16287.28|16367.28|16287.28|16366.83|16286.83|5
1729988160000|2024-10-27 00:16:00|16367.3|16287.3|16367.03|16287.03|16367.3|16287.3|16366.92|16286.92|8
1729988170000|2024-10-27 00:16:10|16366.98|16286.98|16364.47|16284.47|16366.98|16286.98|16364.47|16284.47|8
1729988180000|2024-10-27 00:16:20|16364.52|16284.52|16363.33|16283.33|16364.54|16284.54|16363.33|16283.33|10
1729988190000|2024-10-27 00:16:30|16363.3|16283.3|16363.28|16283.28|16363.69|16283.69|16363.28|16283.28|9
1729988200000|2024-10-27 00:16:40|16363.11|16283.11|16362.85|16282.85|16363.23|16283.23|16362.69|16282.69|10
1729988210000|2024-10-27 00:16:50|16362.79|16282.79|16362.5|16282.5|16362.79|16282.79|16362.48|16282.48|9
1729988220000|2024-10-27 00:17:00|16362.41|16282.41|16361.94|16281.94|16362.83|16282.83|16361.91|16281.91|10
1729988230000|2024-10-27 00:17:10|16361.95|16281.95|16360.81|16280.81|16362.23|16282.23|16360.81|16280.81|7
1729988240000|2024-10-27 00:17:20|16359.66|16279.66|16358.81|16278.81|16359.66|16279.66|16358.81|16278.81|9
1729988250000|2024-10-27 00:17:30|16358.76|16278.76|16357.83|16277.83|16358.88|16278.88|16357.81|16277.81|8
1729988260000|2024-10-27 00:17:40|16357.89|16277.89|16357.26|16277.26|16357.97|16277.97|16357.16|16277.16|9
1729988270000|2024-10-27 00:17:50|16357.25|16277.25|16358.67|16278.67|16358.69|16278.69|16357.2|16277.2|10
1729988280000|2024-10-27 00:18:00|16358.76|16278.76|16359.37|16279.37|16359.37|16279.37|16358.76|16278.76|8
1729988290000|2024-10-27 00:18:10|16358.94|16278.94|16358.1|16278.1|16358.94|16278.94|16358.1|16278.1|10
1729988300000|2024-10-27 00:18:20|16358.19|16278.19|16358.61|16278.61|16358.61|16278.61|16358.13|16278.13|8
1729988310000|2024-10-27 00:18:30|16358.53|16278.53|16358.87|16278.87|16358.87|16278.87|16358.53|16278.53|10
1729988320000|2024-10-27 00:18:40|16358.66|16278.66|16359.17|16279.17|16359.31|16279.31|16358.66|16278.66|10
1729988330000|2024-10-27 00:18:50|16357.9|16277.9|16357.31|16277.31|16357.9|16277.9|16357.31|16277.31|10
1729988340000|2024-10-27 00:19:00|16357.34|16277.34|16356.55|16276.55|16357.37|16277.37|16356.55|16276.55|10
1729988350000|2024-10-27 00:19:10|16357.29|16277.29|16355.85|16275.85|16357.29|16277.29|16355.65|16275.65|10
1729988360000|2024-10-27 00:19:20|16355.61|16275.61|16355.52|16275.52|16355.61|16275.61|16355.45|16275.45|9
1729988370000|2024-10-27 00:19:30|16355.54|16275.54|16354.59|16274.59|16355.54|16275.54|16354.59|16274.59|8
1729988380000|2024-10-27 00:19:40|16354.51|16274.51|16354.89|16274.89|16354.89|16274.89|16354.37|16274.37|9
1729988390000|2024-10-27 00:19:50|16354.87|16274.87|16354.95|16274.95|16354.95|16274.95|16354.75|16274.75|8
1729988400000|2024-10-27 00:20:00|16354.94|16274.94|16356.84|16276.84|16356.84|16276.84|16354.74|16274.74|8
1729988410000|2024-10-27 00:20:10|16356.87|16276.87|16358.35|16278.35|16358.48|16278.48|16356.87|16276.87|9
1729988420000|2024-10-27 00:20:20|16358.45|16278.45|16359.09|16279.09|16359.09|16279.09|16358.45|16278.45|7
1729988430000|2024-10-27 00:20:30|16359.52|16279.52|16362.98|16282.98|16362.98|16282.98|16359.52|16279.52|10
1729988440000|2024-10-27 00:20:40|16363.31|16283.31|16365.81|16285.81|16365.81|16285.81|16363.31|16283.31|9
1729988450000|2024-10-27 00:20:50|16365.98|16285.98|16366.22|16286.22|16366.41|16286.41|16365.98|16285.98|7
1729988460000|2024-10-27 00:21:00|16368.52|16288.52|16373.25|16293.25|16373.25|16293.25|16368.13|16288.13|9
1729988470000|2024-10-27 00:21:10|16373.56|16293.56|16374.08|16294.08|16374.08|16294.08|16373.37|16293.37|8
1729988480000|2024-10-27 00:21:20|16374.2|16294.2|16374.53|16294.53|16374.76|16294.76|16374.2|16294.2|8
1729988490000|2024-10-27 00:21:30|16375.37|16295.37|16375.65|16295.65|16375.65|16295.65|16375.03|16295.03|10
1729988500000|2024-10-27 00:21:40|16375.76|16295.76|16375.3|16295.3|16375.76|16295.76|16375.3|16295.3|9
1729988510000|2024-10-27 00:21:50|16375.29|16295.29|16375.34|16295.34|16375.41|16295.41|16374.82|16294.82|8
1729988520000|2024-10-27 00:22:00|16375.43|16295.43|16374.42|16294.42|16375.83|16295.83|16374.42|16294.42|10
1729988530000|2024-10-27 00:22:10|16374.39|16294.39|16373.76|16293.76|16374.39|16294.39|16373.76|16293.76|8
1729988540000|2024-10-27 00:22:20|16373.95|16293.95|16373.75|16293.75|16373.95|16293.95|16373.37|16293.37|9
1729988550000|2024-10-27 00:22:30|16373.64|16293.64|16374.08|16294.08|16374.08|16294.08|16373.58|16293.58|10
1729988560000|2024-10-27 00:22:40|16374.13|16294.13|16374.04|16294.04|16374.39|16294.39|16373.93|16293.93|7
1729988570000|2024-10-27 00:22:50|16374.02|16294.02|16373.88|16293.88|16374.02|16294.02|16373.4|16293.4|10
1729988580000|2024-10-27 00:23:00|16373.93|16293.93|16373.5|16293.5|16373.95|16293.95|16373.42|16293.42|10
1729988590000|2024-10-27 00:23:10|16373.51|16293.51|16373.18|16293.18|16373.51|16293.51|16373.18|16293.18|9
1729988600000|2024-10-27 00:23:20|16373.28|16293.28|16373.45|16293.45|16373.46|16293.46|16373.25|16293.25|8
1729988610000|2024-10-27 00:23:30|16373.25|16293.25|16370.26|16290.26|16373.68|16293.68|16370.26|16290.26|8
1729988620000|2024-10-27 00:23:40|16370.5|16290.5|16371.57|16291.57|16371.57|16291.57|16370.5|16290.5|9
1729988630000|2024-10-27 00:23:50|16371.62|16291.62|16371.69|16291.69|16371.82|16291.82|16371.62|16291.62|10
1729988640000|2024-10-27 00:24:00|16371.86|16291.86|16371.86|16291.86|16371.97|16291.97|16371.86|16291.86|7
1729988650000|2024-10-27 00:24:10|16371.87|16291.87|16371.99|16291.99|16371.99|16291.99|16371.7|16291.7|8
1729988660000|2024-10-27 00:24:20|16371.98|16291.98|16371.76|16291.76|16372.14|16292.14|16371.76|16291.76|10
1729988670000|2024-10-27 00:24:30|16371.77|16291.77|16372.47|16292.47|16373.36|16293.36|16371.72|16291.72|9
1729988680000|2024-10-27 00:24:40|16372.04|16292.04|16370.18|16290.18|16372.04|16292.04|16369.85|16289.85|10
1729988690000|2024-10-27 00:24:50|16368.63|16288.63|16369.04|16289.04|16369.35|16289.35|16368.63|16288.63|10
1729988700000|2024-10-27 00:25:00|16369.23|16289.23|16368.66|16288.66|16369.23|16289.23|16368.47|16288.47|8
1729988710000|2024-10-27 00:25:10|16368.63|16288.63|16368.27|16288.27|16368.63|16288.63|16368.27|16288.27|7
1729988720000|2024-10-27 00:25:20|16367.93|16287.93|16369.08|16289.08|16369.08|16289.08|16367.82|16287.82|10
1729988730000|2024-10-27 00:25:30|16369.12|16289.12|16370.06|16290.06|16370.26|16290.26|16369.12|16289.12|10
1729988740000|2024-10-27 00:25:40|16370.23|16290.23|16369.25|16289.25|16370.86|16290.86|16369.25|16289.25|9
1729988750000|2024-10-27 00:25:50|16369.21|16289.21|16366.83|16286.83|16369.21|16289.21|16366.83|16286.83|10
1729988760000|2024-10-27 00:26:00|16366.81|16286.81|16367.14|16287.14|16367.18|16287.18|16366.75|16286.75|8
1729988770000|2024-10-27 00:26:10|16367.22|16287.22|16366.9|16286.9|16367.22|16287.22|16366.9|16286.9|9
1729988780000|2024-10-27 00:26:20|16367.05|16287.05|16367.64|16287.64|16367.64|16287.64|16367.01|16287.01|9
1729988790000|2024-10-27 00:26:30|16367.66|16287.66|16368.05|16288.05|16368.23|16288.23|16367.66|16287.66|9
1729988800000|2024-10-27 00:26:40|16368.12|16288.12|16371.38|16291.38|16371.38|16291.38|16368.12|16288.12|10
1729988810000|2024-10-27 00:26:50|16371.45|16291.45|16371.64|16291.64|16371.64|16291.64|16371.45|16291.45|6
1729988820000|2024-10-27 00:27:00|16371.63|16291.63|16372.64|16292.64|16372.65|16292.65|16371.63|16291.63|9
1729988830000|2024-10-27 00:27:10|16372.65|16292.65|16373.07|16293.07|16374.6|16294.6|16372.65|16292.65|9
1729988840000|2024-10-27 00:27:20|16373.22|16293.22|16381.59|16301.59|16381.59|16301.59|16373.22|16293.22|8
1729988850000|2024-10-27 00:27:30|16381.36|16301.36|16382.05|16302.05|16382.05|16302.05|16381.31|16301.31|8
1729988860000|2024-10-27 00:27:40|16382.1|16302.1|16378.49|16298.49|16382.1|16302.1|16377.38|16297.38|9
1729988870000|2024-10-27 00:27:50|16378.5|16298.5|16376.89|16296.89|16378.5|16298.5|16376.89|16296.89|10
1729988880000|2024-10-27 00:28:00|16376.85|16296.85|16376.27|16296.27|16377.02|16297.02|16376.22|16296.22|10
1729988890000|2024-10-27 00:28:10|16376.29|16296.29|16376.12|16296.12|16376.29|16296.29|16375.97|16295.97|7
1729988900000|2024-10-27 00:28:20|16376.21|16296.21|16373|16293|16376.27|16296.27|16373|16293|10
1729988910000|2024-10-27 00:28:30|16372.97|16292.97|16371.78|16291.78|16372.97|16292.97|16371.78|16291.78|7
1729988920000|2024-10-27 00:28:40|16371.77|16291.77|16371.27|16291.27|16371.81|16291.81|16371.27|16291.27|7
1729988930000|2024-10-27 00:28:50|16371.24|16291.24|16370.85|16290.85|16371.24|16291.24|16370.85|16290.85|9
1729988940000|2024-10-27 00:29:00|16371.14|16291.14|16371.33|16291.33|16371.4|16291.4|16371.14|16291.14|6
1729988950000|2024-10-27 00:29:10|16371.31|16291.31|16371.03|16291.03|16371.31|16291.31|16370.87|16290.87|9
1729988960000|2024-10-27 00:29:20|16371.1|16291.1|16372.59|16292.59|16372.59|16292.59|16370.94|16290.94|10
1729988970000|2024-10-27 00:29:30|16372.55|16292.55|16372.95|16292.95|16373.4|16293.4|16372.55|16292.55|8
1729988980000|2024-10-27 00:29:40|16372.82|16292.82|16372.75|16292.75|16373.08|16293.08|16372.56|16292.56|10
1729988990000|2024-10-27 00:29:50|16372.71|16292.71|16373.13|16293.13|16373.13|16293.13|16372.66|16292.66|10
1729989000000|2024-10-27 00:30:00|16373.28|16293.28|16373.85|16293.85|16374.15|16294.15|16373.28|16293.28|10
1729989010000|2024-10-27 00:30:10|16373.75|16293.75|16372.41|16292.41|16373.75|16293.75|16372.41|16292.41|9
1729989020000|2024-10-27 00:30:20|16372.55|16292.55|16372.38|16292.38|16372.59|16292.59|16372.38|16292.38|6
1729989030000|2024-10-27 00:30:30|16372.39|16292.39|16374.08|16294.08|16374.25|16294.25|16372.39|16292.39|10
1729989040000|2024-10-27 00:30:40|16374.15|16294.15|16374.06|16294.06|16374.29|16294.29|16373.98|16293.98|10
1729989050000|2024-10-27 00:30:50|16374.05|16294.05|16374.9|16294.9|16375.03|16295.03|16374.05|16294.05|7
1729989060000|2024-10-27 00:31:00|16374.85|16294.85|16374.62|16294.62|16374.85|16294.85|16374.62|16294.62|6
1729989070000|2024-10-27 00:31:10|16374.61|16294.61|16374.52|16294.52|16374.65|16294.65|16374.44|16294.44|8
1729989080000|2024-10-27 00:31:20|16374.97|16294.97|16376.04|16296.04|16376.04|16296.04|16374.97|16294.97|7
1729989090000|2024-10-27 00:31:30|16376.11|16296.11|16376.19|16296.19|16376.2|16296.2|16375.87|16295.87|9
1729989100000|2024-10-27 00:31:40|16376.6|16296.6|16376.49|16296.49|16376.74|16296.74|16376.49|16296.49|8
1729989110000|2024-10-27 00:31:50|16376.6|16296.6|16377.26|16297.26|16377.37|16297.37|16376.6|16296.6|9
1729989120000|2024-10-27 00:32:00|16377.15|16297.15|16377.03|16297.03|16377.32|16297.32|16376.71|16296.71|9
1729989130000|2024-10-27 00:32:10|16377.01|16297.01|16377.62|16297.62|16377.64|16297.64|16377|16297|10
1729989140000|2024-10-27 00:32:20|16377.66|16297.66|16377.91|16297.91|16378.11|16298.11|16377.66|16297.66|9
1729989150000|2024-10-27 00:32:30|16377.89|16297.89|16379.82|16299.82|16379.82|16299.82|16377.84|16297.84|8
1729989160000|2024-10-27 00:32:40|16379.52|16299.52|16378.72|16298.72|16379.52|16299.52|16378.72|16298.72|10
1729989170000|2024-10-27 00:32:50|16378.76|16298.76|16378.49|16298.49|16378.81|16298.81|16378.47|16298.47|9
1729989180000|2024-10-27 00:33:00|16378.44|16298.44|16377.92|16297.92|16378.44|16298.44|16377.92|16297.92|8
1729989190000|2024-10-27 00:33:10|16377.9|16297.9|16377.66|16297.66|16378.13|16298.13|16377.46|16297.46|10
1729989200000|2024-10-27 00:33:20|16377.67|16297.67|16376.7|16296.7|16377.67|16297.67|16376.69|16296.69|10
1729989210000|2024-10-27 00:33:30|16376.69|16296.69|16376.91|16296.91|16377.18|16297.18|16376.58|16296.58|8
1729989220000|2024-10-27 00:33:40|16376.83|16296.83|16376.08|16296.08|16376.83|16296.83|16376.03|16296.03|10
1729989230000|2024-10-27 00:33:50|16376.04|16296.04|16376.05|16296.05|16376.27|16296.27|16376.04|16296.04|7
1729989240000|2024-10-27 00:34:00|16376.04|16296.04|16376.35|16296.35|16376.46|16296.46|16376.04|16296.04|9
1729989250000|2024-10-27 00:34:10|16376.36|16296.36|16377.67|16297.67|16377.67|16297.67|16376.36|16296.36|10
1729989260000|2024-10-27 00:34:20|16377.68|16297.68|16377.64|16297.64|16377.81|16297.81|16377.52|16297.52|9
1729989270000|2024-10-27 00:34:30|16377.8|16297.8|16377.36|16297.36|16377.86|16297.86|16377.36|16297.36|10
1729989280000|2024-10-27 00:34:40|16377.35|16297.35|16376.98|16296.98|16377.35|16297.35|16375.56|16295.56|10
1729989290000|2024-10-27 00:34:50|16377.26|16297.26|16377.06|16297.06|16377.28|16297.28|16377.04|16297.04|7
1729989300000|2024-10-27 00:35:00|16377.05|16297.05|16377.73|16297.73|16377.73|16297.73|16376.82|16296.82|10
1729989310000|2024-10-27 00:35:10|16377.78|16297.78|16377.73|16297.73|16377.89|16297.89|16377.72|16297.72|8
1729989320000|2024-10-27 00:35:20|16377.77|16297.77|16378.58|16298.58|16378.58|16298.58|16377.77|16297.77|9
1729989330000|2024-10-27 00:35:30|16378.57|16298.57|16377.82|16297.82|16378.57|16298.57|16377.82|16297.82|9
1729989340000|2024-10-27 00:35:40|16377.85|16297.85|16378.41|16298.41|16378.41|16298.41|16377.33|16297.33|9
1729989350000|2024-10-27 00:35:50|16378.21|16298.21|16378.33|16298.33|16378.92|16298.92|16378.21|16298.21|8
1729989360000|2024-10-27 00:36:00|16377.71|16297.71|16377.96|16297.96|16377.98|16297.98|16377.47|16297.47|7
1729989370000|2024-10-27 00:36:10|16377.95|16297.95|16378.18|16298.18|16378.39|16298.39|16377.85|16297.85|10
1729989380000|2024-10-27 00:36:20|16378.2|16298.2|16378.12|16298.12|16378.33|16298.33|16378|16298|9
1729989390000|2024-10-27 00:36:30|16378.1|16298.1|16377.27|16297.27|16378.1|16298.1|16377.25|16297.25|10
1729989400000|2024-10-27 00:36:40|16377.3|16297.3|16376.38|16296.38|16377.3|16297.3|16376.32|16296.32|10
1729989410000|2024-10-27 00:36:50|16376.36|16296.36|16376.24|16296.24|16376.49|16296.49|16376.23|16296.23|9
1729989420000|2024-10-27 00:37:00|16375.31|16295.31|16373.46|16293.46|16375.31|16295.31|16373.46|16293.46|10
1729989430000|2024-10-27 00:37:10|16373.37|16293.37|16374.1|16294.1|16374.1|16294.1|16373.34|16293.34|9
1729989440000|2024-10-27 00:37:20|16374.28|16294.28|16374.33|16294.33|16374.56|16294.56|16374.02|16294.02|8
1729989450000|2024-10-27 00:37:30|16373.57|16293.57|16373.46|16293.46|16373.86|16293.86|16373.3|16293.3|9
1729989460000|2024-10-27 00:37:40|16373.57|16293.57|16374.41|16294.41|16374.41|16294.41|16373.49|16293.49|9
1729989470000|2024-10-27 00:37:50|16374.72|16294.72|16376.12|16296.12|16376.12|16296.12|16374.71|16294.71|8
1729989480000|2024-10-27 00:38:00|16375.95|16295.95|16376.76|16296.76|16376.88|16296.88|16375.95|16295.95|8
1729989490000|2024-10-27 00:38:10|16377.02|16297.02|16377.9|16297.9|16377.9|16297.9|16377.02|16297.02|9
1729989500000|2024-10-27 00:38:20|16377.97|16297.97|16378.83|16298.83|16378.83|16298.83|16377.97|16297.97|10
1729989510000|2024-10-27 00:38:30|16378.79|16298.79|16379.06|16299.06|16379.23|16299.23|16378.79|16298.79|10
1729989520000|2024-10-27 00:38:40|16379.22|16299.22|16379.61|16299.61|16379.77|16299.77|16379.22|16299.22|10
1729989530000|2024-10-27 00:38:50|16379.63|16299.63|16379.59|16299.59|16379.75|16299.75|16379.56|16299.56|8
1729989540000|2024-10-27 00:39:00|16379.49|16299.49|16379.92|16299.92|16380.25|16300.25|16379.32|16299.32|10
1729989550000|2024-10-27 00:39:10|16380.44|16300.44|16378.99|16298.99|16380.51|16300.51|16378.99|16298.99|10
1729989560000|2024-10-27 00:39:20|16378.95|16298.95|16375.6|16295.6|16378.95|16298.95|16375.56|16295.56|10
1729989570000|2024-10-27 00:39:30|16375.65|16295.65|16375.96|16295.96|16375.96|16295.96|16375.47|16295.47|9
1729989580000|2024-10-27 00:39:40|16376.09|16296.09|16375.88|16295.88|16376.28|16296.28|16375.83|16295.83|8
1729989590000|2024-10-27 00:39:50|16375.87|16295.87|16375.84|16295.84|16375.87|16295.87|16375.73|16295.73|7
1729989600000|2024-10-27 00:40:00|16375.92|16295.92|16375.8|16295.8|16376.01|16296.01|16375.8|16295.8|8
1729989610000|2024-10-27 00:40:10|16375.89|16295.89|16375.57|16295.57|16375.89|16295.89|16375.51|16295.51|10
1729989620000|2024-10-27 00:40:20|16374.8|16294.8|16375.04|16295.04|16375.06|16295.06|16374.8|16294.8|10
1729989630000|2024-10-27 00:40:30|16375.07|16295.07|16375.87|16295.87|16375.93|16295.93|16375.01|16295.01|8
1729989640000|2024-10-27 00:40:40|16375.88|16295.88|16376.47|16296.47|16376.47|16296.47|16375.88|16295.88|9
1729989650000|2024-10-27 00:40:50|16376.37|16296.37|16375.52|16295.52|16376.37|16296.37|16375.52|16295.52|10
1729989660000|2024-10-27 00:41:00|16375.39|16295.39|16376.08|16296.08|16376.08|16296.08|16375.39|16295.39|7
1729989670000|2024-10-27 00:41:10|16376.11|16296.11|16375.55|16295.55|16376.14|16296.14|16375.53|16295.53|9
1729989680000|2024-10-27 00:41:20|16375.5|16295.5|16375.05|16295.05|16375.66|16295.66|16375.05|16295.05|10
1729989690000|2024-10-27 00:41:30|16376.94|16296.94|16376.74|16296.74|16376.94|16296.94|16376.72|16296.72|8
1729989700000|2024-10-27 00:41:40|16376.8|16296.8|16376.84|16296.84|16376.85|16296.85|16376.67|16296.67|8
1729989710000|2024-10-27 00:41:50|16376.76|16296.76|16377.67|16297.67|16377.67|16297.67|16376.76|16296.76|8
1729989720000|2024-10-27 00:42:00|16377.63|16297.63|16377.23|16297.23|16377.65|16297.65|16377.23|16297.23|9
1729989730000|2024-10-27 00:42:10|16377.24|16297.24|16377.23|16297.23|16377.26|16297.26|16377.13|16297.13|7
1729989740000|2024-10-27 00:42:20|16377.27|16297.27|16376.8|16296.8|16377.35|16297.35|16376.77|16296.77|8
1729989750000|2024-10-27 00:42:30|16376.73|16296.73|16377.26|16297.26|16377.26|16297.26|16376.69|16296.69|10
1729989760000|2024-10-27 00:42:40|16377.14|16297.14|16377.71|16297.71|16377.78|16297.78|16377.14|16297.14|8
1729989770000|2024-10-27 00:42:50|16377.73|16297.73|16377.87|16297.87|16377.87|16297.87|16377.72|16297.72|8
1729989780000|2024-10-27 00:43:00|16377.46|16297.46|16378.48|16298.48|16378.48|16298.48|16377.43|16297.43|9
1729989790000|2024-10-27 00:43:10|16378.52|16298.52|16378.89|16298.89|16378.89|16298.89|16378.52|16298.52|8
1729989800000|2024-10-27 00:43:20|16378.84|16298.84|16379.36|16299.36|16379.36|16299.36|16378.84|16298.84|9
1729989810000|2024-10-27 00:43:30|16379.31|16299.31|16379.08|16299.08|16379.32|16299.32|16379.08|16299.08|9
1729989820000|2024-10-27 00:43:40|16379.09|16299.09|16379.24|16299.24|16379.24|16299.24|16379.05|16299.05|6
1729989830000|2024-10-27 00:43:50|16379.41|16299.41|16379.37|16299.37|16379.55|16299.55|16379.35|16299.35|8
1729989840000|2024-10-27 00:44:00|16379.38|16299.38|16378.69|16298.69|16379.74|16299.74|16378.69|16298.69|9
1729989850000|2024-10-27 00:44:10|16378.75|16298.75|16378.63|16298.63|16378.86|16298.86|16378.5|16298.5|10
1729989860000|2024-10-27 00:44:20|16378.65|16298.65|16379.2|16299.2|16379.2|16299.2|16378.52|16298.52|9
1729989870000|2024-10-27 00:44:30|16379.21|16299.21|16379.22|16299.22|16379.22|16299.22|16379.05|16299.05|7
1729989880000|2024-10-27 00:44:40|16379.1|16299.1|16379.03|16299.03|16379.3|16299.3|16378.88|16298.88|9
1729989890000|2024-10-27 00:44:50|16379.3|16299.3|16379.27|16299.27|16379.38|16299.38|16379.27|16299.27|9
1729989900000|2024-10-27 00:45:00|16379.24|16299.24|16379.15|16299.15|16379.47|16299.47|16379.15|16299.15|8
1729989910000|2024-10-27 00:45:10|16378.99|16298.99|16379.45|16299.45|16380.24|16300.24|16378.62|16298.62|10
1729989920000|2024-10-27 00:45:20|16379.1|16299.1|16378.89|16298.89|16379.1|16299.1|16378.51|16298.51|10
1729989930000|2024-10-27 00:45:30|16378.81|16298.81|16378.56|16298.56|16378.81|16298.81|16378.56|16298.56|7
1729989940000|2024-10-27 00:45:40|16378.72|16298.72|16379.09|16299.09|16379.09|16299.09|16378.58|16298.58|8
1729989950000|2024-10-27 00:45:50|16379.15|16299.15|16377.51|16297.51|16379.31|16299.31|16377.21|16297.21|10
1729989960000|2024-10-27 00:46:00|16377.56|16297.56|16377.05|16297.05|16377.56|16297.56|16376.86|16296.86|9
1729989970000|2024-10-27 00:46:10|16377.16|16297.16|16377.38|16297.38|16377.5|16297.5|16377.16|16297.16|10
1729989980000|2024-10-27 00:46:20|16377.41|16297.41|16377.5|16297.5|16377.56|16297.56|16377.41|16297.41|6
1729989990000|2024-10-27 00:46:30|16377.33|16297.33|16376.57|16296.57|16377.39|16297.39|16376.57|16296.57|8
1729990000000|2024-10-27 00:46:40|16376.54|16296.54|16375.72|16295.72|16376.54|16296.54|16375.71|16295.71|10
1729990010000|2024-10-27 00:46:50|16375.67|16295.67|16373.9|16293.9|16375.68|16295.68|16373.9|16293.9|9
1729990020000|2024-10-27 00:47:00|16373.54|16293.54|16372.56|16292.56|16373.54|16293.54|16372.56|16292.56|8
1729990030000|2024-10-27 00:47:10|16372.64|16292.64|16370.14|16290.14|16372.64|16292.64|16370.05|16290.05|9
1729990040000|2024-10-27 00:47:20|16370.19|16290.19|16373.05|16293.05|16373.05|16293.05|16370.19|16290.19|10
1729990050000|2024-10-27 00:47:30|16373.4|16293.4|16374.16|16294.16|16374.16|16294.16|16373.4|16293.4|9
1729990060000|2024-10-27 00:47:40|16374.14|16294.14|16373.46|16293.46|16374.14|16294.14|16373.46|16293.46|8
1729990070000|2024-10-27 00:47:50|16373.14|16293.14|16371.96|16291.96|16373.14|16293.14|16371.96|16291.96|8
1729990080000|2024-10-27 00:48:00|16371.93|16291.93|16371.64|16291.64|16372.05|16292.05|16371.27|16291.27|8
1729990090000|2024-10-27 00:48:10|16371.62|16291.62|16369.81|16289.81|16371.62|16291.62|16369.81|16289.81|9
1729990100000|2024-10-27 00:48:20|16369.8|16289.8|16370.17|16290.17|16370.17|16290.17|16369.64|16289.64|9
1729990110000|2024-10-27 00:48:30|16370.06|16290.06|16369.78|16289.78|16370.06|16290.06|16369.74|16289.74|9
1729990120000|2024-10-27 00:48:40|16369.7|16289.7|16365.75|16285.75|16369.7|16289.7|16365.75|16285.75|10
1729990130000|2024-10-27 00:48:50|16365.73|16285.73|16361.63|16281.63|16365.73|16285.73|16361.63|16281.63|9
1729990140000|2024-10-27 00:49:00|16361.11|16281.11|16360.45|16280.45|16361.11|16281.11|16358.35|16278.35|10
1729990150000|2024-10-27 00:49:10|16360.43|16280.43|16360.39|16280.39|16360.43|16280.43|16359.43|16279.43|10
1729990160000|2024-10-27 00:49:20|16360.32|16280.32|16360.39|16280.39|16360.4|16280.4|16360.18|16280.18|9
1729990170000|2024-10-27 00:49:30|16360.13|16280.13|16360.11|16280.11|16360.31|16280.31|16360.04|16280.04|7
1729990180000|2024-10-27 00:49:40|16360.1|16280.1|16359.98|16279.98|16360.11|16280.11|16359.85|16279.85|9
1729990190000|2024-10-27 00:49:50|16359.69|16279.69|16356.65|16276.65|16359.69|16279.69|16356.65|16276.65|10
1729990200000|2024-10-27 00:50:00|16356.67|16276.67|16358.72|16278.72|16358.72|16278.72|16356.67|16276.67|9
1729990210000|2024-10-27 00:50:10|16358.2|16278.2|16358.32|16278.32|16358.36|16278.36|16358.2|16278.2|9
1729990220000|2024-10-27 00:50:20|16358.4|16278.4|16358.06|16278.06|16358.52|16278.52|16358.06|16278.06|6
1729990230000|2024-10-27 00:50:30|16357.83|16277.83|16358.12|16278.12|16358.12|16278.12|16357.38|16277.38|10
1729990240000|2024-10-27 00:50:40|16358.18|16278.18|16358.37|16278.37|16358.56|16278.56|16358.18|16278.18|7
1729990250000|2024-10-27 00:50:50|16357.65|16277.65|16356.33|16276.33|16357.65|16277.65|16356.33|16276.33|7
1729990260000|2024-10-27 00:51:00|16356.36|16276.36|16355.08|16275.08|16356.42|16276.42|16355.02|16275.02|9
1729990270000|2024-10-27 00:51:10|16354.95|16274.95|16356.01|16276.01|16356.01|16276.01|16354.45|16274.45|8
1729990280000|2024-10-27 00:51:20|16356.06|16276.06|16357.13|16277.13|16357.13|16277.13|16356.04|16276.04|6
1729990290000|2024-10-27 00:51:30|16357.3|16277.3|16357.6|16277.6|16357.6|16277.6|16357.26|16277.26|7
1729990300000|2024-10-27 00:51:40|16357.57|16277.57|16359.03|16279.03|16359.03|16279.03|16357.57|16277.57|10
1729990310000|2024-10-27 00:51:50|16359.02|16279.02|16359|16279|16359.02|16279.02|16358.96|16278.96|7
1729990320000|2024-10-27 00:52:00|16359.04|16279.04|16358.72|16278.72|16359.04|16279.04|16358.71|16278.71|7
1729990330000|2024-10-27 00:52:10|16358.74|16278.74|16359.66|16279.66|16359.66|16279.66|16358.74|16278.74|10
1729990340000|2024-10-27 00:52:20|16359.67|16279.67|16360.51|16280.51|16360.51|16280.51|16359.67|16279.67|10
1729990350000|2024-10-27 00:52:30|16360.49|16280.49|16361.52|16281.52|16361.52|16281.52|16360.49|16280.49|9
1729990360000|2024-10-27 00:52:40|16361.75|16281.75|16361.84|16281.84|16361.84|16281.84|16361.74|16281.74|6
1729990370000|2024-10-27 00:52:50|16361.85|16281.85|16362.09|16282.09|16362.09|16282.09|16361.81|16281.81|7
1729990380000|2024-10-27 00:53:00|16362.38|16282.38|16362.23|16282.23|16362.55|16282.55|16362.09|16282.09|9
1729990390000|2024-10-27 00:53:10|16362.25|16282.25|16363.7|16283.7|16364|16284|16362.24|16282.24|10
1729990400000|2024-10-27 00:53:20|16363.78|16283.78|16364.31|16284.31|16364.31|16284.31|16363.78|16283.78|9
1729990410000|2024-10-27 00:53:30|16364.36|16284.36|16364.73|16284.73|16364.89|16284.89|16364.36|16284.36|8
1729990420000|2024-10-27 00:53:40|16365.07|16285.07|16366.01|16286.01|16366.03|16286.03|16365.07|16285.07|10
1729990430000|2024-10-27 00:53:50|16366.03|16286.03|16366.96|16286.96|16366.96|16286.96|16366.01|16286.01|9
1729990440000|2024-10-27 00:54:00|16366.93|16286.93|16365.89|16285.89|16367.25|16287.25|16365.89|16285.89|9
1729990450000|2024-10-27 00:54:10|16365.82|16285.82|16367.49|16287.49|16367.61|16287.61|16365.82|16285.82|9
1729990460000|2024-10-27 00:54:20|16367.61|16287.61|16367.77|16287.77|16367.77|16287.77|16367.5|16287.5|9
1729990470000|2024-10-27 00:54:30|16367.78|16287.78|16368.04|16288.04|16368.04|16288.04|16367.62|16287.62|8
1729990480000|2024-10-27 00:54:40|16368|16288|16367.53|16287.53|16368|16288|16367.53|16287.53|9
1729990490000|2024-10-27 00:54:50|16367.86|16287.86|16367.67|16287.67|16368.15|16288.15|16367.67|16287.67|9
1729990500000|2024-10-27 00:55:00|16367.64|16287.64|16366.9|16286.9|16367.64|16287.64|16366.9|16286.9|8
1729990510000|2024-10-27 00:55:10|16366.88|16286.88|16365.35|16285.35|16366.88|16286.88|16365.35|16285.35|8
1729990520000|2024-10-27 00:55:20|16364.52|16284.52|16365.63|16285.63|16365.63|16285.63|16363.64|16283.64|10
1729990530000|2024-10-27 00:55:30|16365.66|16285.66|16367.53|16287.53|16367.53|16287.53|16365.66|16285.66|6
1729990540000|2024-10-27 00:55:40|16367.27|16287.27|16365.35|16285.35|16367.27|16287.27|16365.34|16285.34|9
1729990550000|2024-10-27 00:55:50|16365.15|16285.15|16366.27|16286.27|16366.49|16286.49|16365.15|16285.15|7
1729990560000|2024-10-27 00:56:00|16366.16|16286.16|16366.86|16286.86|16366.86|16286.86|16365.9|16285.9|8
1729990570000|2024-10-27 00:56:10|16367.34|16287.34|16367.23|16287.23|16367.78|16287.78|16367.23|16287.23|9
1729990580000|2024-10-27 00:56:20|16367.26|16287.26|16365.91|16285.91|16367.26|16287.26|16365.91|16285.91|10
1729990590000|2024-10-27 00:56:30|16365.79|16285.79|16363.22|16283.22|16365.79|16285.79|16363.16|16283.16|10
1729990600000|2024-10-27 00:56:40|16363.17|16283.17|16362.38|16282.38|16363.17|16283.17|16362.38|16282.38|9
1729990610000|2024-10-27 00:56:50|16362.44|16282.44|16362.27|16282.27|16362.49|16282.49|16362.27|16282.27|8
1729990620000|2024-10-27 00:57:00|16362.23|16282.23|16362.34|16282.34|16362.35|16282.35|16362.21|16282.21|8
1729990630000|2024-10-27 00:57:10|16362.31|16282.31|16361.82|16281.82|16362.31|16282.31|16361.71|16281.71|9
1729990640000|2024-10-27 00:57:20|16361.58|16281.58|16361.5|16281.5|16361.76|16281.76|16361.06|16281.06|10
1729990650000|2024-10-27 00:57:30|16361.47|16281.47|16361|16281|16361.47|16281.47|16360.96|16280.96|9
1729990660000|2024-10-27 00:57:40|16360.99|16280.99|16360.9|16280.9|16361.1|16281.1|16360.89|16280.89|9
1729990670000|2024-10-27 00:57:50|16360.8|16280.8|16360.94|16280.94|16361.09|16281.09|16360.8|16280.8|9
1729990680000|2024-10-27 00:58:00|16360.95|16280.95|16360.97|16280.97|16361.01|16281.01|16360.91|16280.91|7
1729990690000|2024-10-27 00:58:10|16360.81|16280.81|16361.11|16281.11|16361.11|16281.11|16360.76|16280.76|8
1729990700000|2024-10-27 00:58:20|16360.94|16280.94|16361.05|16281.05|16361.1|16281.1|16360.94|16280.94|9
1729990710000|2024-10-27 00:58:30|16361.15|16281.15|16360.81|16280.81|16361.16|16281.16|16360.8|16280.8|6
1729990720000|2024-10-27 00:58:40|16360.8|16280.8|16360.13|16280.13|16360.8|16280.8|16360.13|16280.13|8
1729990730000|2024-10-27 00:58:50|16360.09|16280.09|16359.96|16279.96|16360.09|16280.09|16359.86|16279.86|8
1729990740000|2024-10-27 00:59:00|16359.45|16279.45|16357.42|16277.42|16359.45|16279.45|16357.42|16277.42|8
1729990750000|2024-10-27 00:59:10|16357.43|16277.43|16357.83|16277.83|16357.83|16277.83|16357.41|16277.41|10
1729990760000|2024-10-27 00:59:20|16357.89|16277.89|16357.93|16277.93|16357.98|16277.98|16357.63|16277.63|9
1729990770000|2024-10-27 00:59:30|16358.04|16278.04|16358.32|16278.32|16358.32|16278.32|16357.99|16277.99|8
1729990780000|2024-10-27 00:59:40|16358.31|16278.31|16358.38|16278.38|16358.39|16278.39|16358.28|16278.28|7
1729990790000|2024-10-27 00:59:50|16358.27|16278.27|16358.21|16278.21|16358.27|16278.27|16358.14|16278.14|7
1729990800000|2024-10-27 01:00:00|16358.22|16278.22|16357.82|16277.82|16358.35|16278.35|16357.82|16277.82|9
1729990810000|2024-10-27 01:00:10|16357.63|16277.63|16357.52|16277.52|16357.63|16277.63|16357.48|16277.48|9
1729990820000|2024-10-27 01:00:20|16357.26|16277.26|16356.04|16276.04|16357.26|16277.26|16356.04|16276.04|10
1729990830000|2024-10-27 01:00:30|16355.99|16275.99|16355.73|16275.73|16355.99|16275.99|16355.73|16275.73|8
1729990840000|2024-10-27 01:00:40|16355.74|16275.74|16355.57|16275.57|16355.74|16275.74|16355.39|16275.39|8
1729990850000|2024-10-27 01:00:50|16355.56|16275.56|16355.28|16275.28|16355.56|16275.56|16354.96|16274.96|7
1729990860000|2024-10-27 01:01:00|16354.98|16274.98|16354.77|16274.77|16355.14|16275.14|16354.77|16274.77|7
1729990870000|2024-10-27 01:01:10|16354.45|16274.45|16352.56|16272.56|16354.45|16274.45|16352.56|16272.56|7
1729990880000|2024-10-27 01:01:20|16352.58|16272.58|16352.15|16272.15|16352.58|16272.58|16351.99|16271.99|6
1729990890000|2024-10-27 01:01:30|16352|16272|16351.22|16271.22|16352.13|16272.13|16351.22|16271.22|8
1729990900000|2024-10-27 01:01:40|16351.06|16271.06|16349.1|16269.1|16351.06|16271.06|16349.1|16269.1|8
1729990910000|2024-10-27 01:01:50|16349.02|16269.02|16346.93|16266.93|16349.02|16269.02|16346.93|16266.93|9
1729990920000|2024-10-27 01:02:00|16346.83|16266.83|16347.54|16267.54|16347.78|16267.78|16346.83|16266.83|9
1729990930000|2024-10-27 01:02:10|16347.56|16267.56|16346.77|16266.77|16347.56|16267.56|16346.38|16266.38|9
1729990940000|2024-10-27 01:02:20|16346.62|16266.62|16346.74|16266.74|16346.76|16266.76|16346.41|16266.41|7
1729990950000|2024-10-27 01:02:30|16346.7|16266.7|16347.63|16267.63|16347.7|16267.7|16346.7|16266.7|6
1729990960000|2024-10-27 01:02:40|16347.7|16267.7|16347.91|16267.91|16347.93|16267.93|16347.69|16267.69|9
1729990970000|2024-10-27 01:02:50|16347.97|16267.97|16348.68|16268.68|16348.68|16268.68|16347.97|16267.97|9
1729990980000|2024-10-27 01:03:00|16348.86|16268.86|16349.41|16269.41|16349.41|16269.41|16348.86|16268.86|8
1729990990000|2024-10-27 01:03:10|16349.42|16269.42|16348.95|16268.95|16349.55|16269.55|16348.95|16268.95|8
1729991000000|2024-10-27 01:03:20|16348.77|16268.77|16348.59|16268.59|16348.77|16268.77|16348.59|16268.59|4
1729991010000|2024-10-27 01:03:30|16348.52|16268.52|16348.41|16268.41|16348.52|16268.52|16348.41|16268.41|6
1729991020000|2024-10-27 01:03:40|16348.43|16268.43|16348.45|16268.45|16348.45|16268.45|16348.39|16268.39|5
1729991030000|2024-10-27 01:03:50|16348.6|16268.6|16351.26|16271.26|16351.26|16271.26|16348.6|16268.6|6
1729991040000|2024-10-27 01:04:00|16351.29|16271.29|16352.91|16272.91|16353.03|16273.03|16351.29|16271.29|8
1729991050000|2024-10-27 01:04:10|16353.05|16273.05|16353.88|16273.88|16353.88|16273.88|16353.05|16273.05|10
1729991060000|2024-10-27 01:04:20|16353.92|16273.92|16354.94|16274.94|16354.94|16274.94|16353.92|16273.92|9
1729991070000|2024-10-27 01:04:30|16355.3|16275.3|16356.8|16276.8|16356.82|16276.82|16355.3|16275.3|10
1729991080000|2024-10-27 01:04:40|16356.79|16276.79|16355.48|16275.48|16357.15|16277.15|16355.47|16275.47|8
1729991090000|2024-10-27 01:04:50|16355.65|16275.65|16356.21|16276.21|16356.22|16276.22|16355.65|16275.65|9
1729991100000|2024-10-27 01:05:00|16356.19|16276.19|16356.48|16276.48|16356.61|16276.61|16356.19|16276.19|8
1729991110000|2024-10-27 01:05:10|16357.4|16277.4|16356.98|16276.98|16357.4|16277.4|16356.73|16276.73|8
1729991120000|2024-10-27 01:05:20|16356.92|16276.92|16355.89|16275.89|16356.92|16276.92|16355.89|16275.89|7
1729991130000|2024-10-27 01:05:30|16355.84|16275.84|16355.89|16275.89|16355.93|16275.93|16355.83|16275.83|8
1729991140000|2024-10-27 01:05:40|16355.91|16275.91|16356.09|16276.09|16356.39|16276.39|16355.91|16275.91|8
1729991150000|2024-10-27 01:05:50|16356.2|16276.2|16356.13|16276.13|16356.29|16276.29|16356.13|16276.13|8
1729991160000|2024-10-27 01:06:00|16356.05|16276.05|16356.24|16276.24|16356.36|16276.36|16356.05|16276.05|8
1729991170000|2024-10-27 01:06:10|16356.21|16276.21|16356.12|16276.12|16356.21|16276.21|16355.39|16275.39|10
1729991180000|2024-10-27 01:06:20|16356.14|16276.14|16357.63|16277.63|16357.72|16277.72|16356.14|16276.14|10
1729991190000|2024-10-27 01:06:30|16357.61|16277.61|16357.92|16277.92|16357.93|16277.93|16357.61|16277.61|6
1729991200000|2024-10-27 01:06:40|16357.85|16277.85|16357.94|16277.94|16357.94|16277.94|16357.72|16277.72|7
1729991210000|2024-10-27 01:06:50|16357.72|16277.72|16357.67|16277.67|16357.72|16277.72|16357.64|16277.64|6
1729991220000|2024-10-27 01:07:00|16357.62|16277.62|16357.59|16277.59|16357.95|16277.95|16357.57|16277.57|9
1729991230000|2024-10-27 01:07:10|16357.67|16277.67|16358.08|16278.08|16358.29|16278.29|16357.04|16277.04|9
1729991240000|2024-10-27 01:07:20|16358.09|16278.09|16357.99|16277.99|16358.09|16278.09|16357.99|16277.99|5
1729991250000|2024-10-27 01:07:30|16358.05|16278.05|16357.17|16277.17|16358.05|16278.05|16357.17|16277.17|9
1729991260000|2024-10-27 01:07:40|16357.14|16277.14|16356.01|16276.01|16357.16|16277.16|16356.01|16276.01|6
1729991270000|2024-10-27 01:07:50|16356.18|16276.18|16356.23|16276.23|16356.29|16276.29|16356.18|16276.18|7
1729991280000|2024-10-27 01:08:00|16356.02|16276.02|16355.6|16275.6|16356.02|16276.02|16355.57|16275.57|8
1729991290000|2024-10-27 01:08:10|16355.59|16275.59|16355.49|16275.49|16355.59|16275.59|16355.49|16275.49|5
1729991300000|2024-10-27 01:08:20|16355.7|16275.7|16355.67|16275.67|16355.88|16275.88|16355.62|16275.62|7
1729991310000|2024-10-27 01:08:30|16355.69|16275.69|16355.82|16275.82|16355.82|16275.82|16355.69|16275.69|7
1729991320000|2024-10-27 01:08:40|16355.83|16275.83|16355.98|16275.98|16355.98|16275.98|16355.83|16275.83|7
1729991330000|2024-10-27 01:08:50|16356.27|16276.27|16356.05|16276.05|16356.27|16276.27|16356.05|16276.05|8
1729991340000|2024-10-27 01:09:00|16356.11|16276.11|16355.92|16275.92|16356.23|16276.23|16355.92|16275.92|7
1729991350000|2024-10-27 01:09:10|16355.85|16275.85|16354.36|16274.36|16355.85|16275.85|16354.36|16274.36|8
1729991360000|2024-10-27 01:09:20|16354.06|16274.06|16353.95|16273.95|16354.07|16274.07|16353.95|16273.95|9
1729991370000|2024-10-27 01:09:30|16353.92|16273.92|16353.42|16273.42|16353.98|16273.98|16353.42|16273.42|8
1729991380000|2024-10-27 01:09:40|16352.89|16272.89|16352.4|16272.4|16352.89|16272.89|16352|16272|10
1729991390000|2024-10-27 01:09:50|16352.29|16272.29|16352.27|16272.27|16352.42|16272.42|16352.22|16272.22|7
1729991400000|2024-10-27 01:10:00|16352.22|16272.22|16349.43|16269.43|16352.22|16272.22|16349.43|16269.43|9
1729991410000|2024-10-27 01:10:10|16349.41|16269.41|16349.37|16269.37|16349.43|16269.43|16349.27|16269.27|9
1729991420000|2024-10-27 01:10:20|16349.36|16269.36|16349.6|16269.6|16349.61|16269.61|16349.36|16269.36|6
1729991430000|2024-10-27 01:10:30|16349.52|16269.52|16349.41|16269.41|16349.59|16269.59|16349.29|16269.29|10
1729991440000|2024-10-27 01:10:40|16349.15|16269.15|16348.8|16268.8|16349.15|16269.15|16348.8|16268.8|8
1729991450000|2024-10-27 01:10:50|16348.84|16268.84|16347.9|16267.9|16349|16269|16347.79|16267.79|10
1729991460000|2024-10-27 01:11:00|16347.81|16267.81|16347.94|16267.94|16348.01|16268.01|16347.78|16267.78|10
1729991470000|2024-10-27 01:11:10|16347.92|16267.92|16348.48|16268.48|16348.48|16268.48|16347.92|16267.92|9
1729991480000|2024-10-27 01:11:20|16348.42|16268.42|16348.6|16268.6|16348.6|16268.6|16348.31|16268.31|8
1729991490000|2024-10-27 01:11:30|16348.56|16268.56|16349.16|16269.16|16349.16|16269.16|16348.56|16268.56|9
1729991500000|2024-10-27 01:11:40|16349.5|16269.5|16349.94|16269.94|16349.98|16269.98|16349.49|16269.49|10
1729991510000|2024-10-27 01:11:50|16350.03|16270.03|16350.16|16270.16|16350.27|16270.27|16350.02|16270.02|8
1729991520000|2024-10-27 01:12:00|16350.17|16270.17|16349.38|16269.38|16350.17|16270.17|16349.38|16269.38|7
1729991530000|2024-10-27 01:12:10|16349.39|16269.39|16350.09|16270.09|16350.93|16270.93|16349.39|16269.39|7
1729991540000|2024-10-27 01:12:20|16350.22|16270.22|16349.56|16269.56|16350.22|16270.22|16349.56|16269.56|8
1729991550000|2024-10-27 01:12:30|16349.52|16269.52|16349.56|16269.56|16349.56|16269.56|16349.37|16269.37|9
1729991560000|2024-10-27 01:12:40|16349.79|16269.79|16348.75|16268.75|16349.86|16269.86|16348.75|16268.75|7
1729991570000|2024-10-27 01:12:50|16348.68|16268.68|16348.5|16268.5|16348.68|16268.68|16348.5|16268.5|7
1729991580000|2024-10-27 01:13:00|16348.92|16268.92|16349.22|16269.22|16349.23|16269.23|16348.92|16268.92|7
1729991590000|2024-10-27 01:13:10|16349.23|16269.23|16349.14|16269.14|16349.36|16269.36|16348.99|16268.99|9
1729991600000|2024-10-27 01:13:20|16350.96|16270.96|16348.42|16268.42|16350.96|16270.96|16348.42|16268.42|10
1729991610000|2024-10-27 01:13:30|16348.35|16268.35|16349.9|16269.9|16349.9|16269.9|16348.29|16268.29|10
1729991620000|2024-10-27 01:13:40|16350.1|16270.1|16350.31|16270.31|16350.38|16270.38|16350.1|16270.1|8
1729991630000|2024-10-27 01:13:50|16350.3|16270.3|16350.48|16270.48|16350.68|16270.68|16350.3|16270.3|10
1729991640000|2024-10-27 01:14:00|16350.33|16270.33|16349.86|16269.86|16350.53|16270.53|16349.86|16269.86|10
1729991650000|2024-10-27 01:14:10|16349.77|16269.77|16347.73|16267.73|16349.77|16269.77|16347.73|16267.73|8
1729991660000|2024-10-27 01:14:20|16347.7|16267.7|16345.88|16265.88|16347.71|16267.71|16345.88|16265.88|10
1729991670000|2024-10-27 01:14:30|16344.69|16264.69|16344.37|16264.37|16344.69|16264.69|16342.84|16262.84|10
1729991680000|2024-10-27 01:14:40|16344.84|16264.84|16344.95|16264.95|16345.19|16265.19|16344.84|16264.84|9
1729991690000|2024-10-27 01:14:50|16344.92|16264.92|16344.13|16264.13|16345.09|16265.09|16343.95|16263.95|10
1729991700000|2024-10-27 01:15:00|16343.94|16263.94|16343.76|16263.76|16343.95|16263.95|16343.43|16263.43|9
1729991710000|2024-10-27 01:15:10|16343.77|16263.77|16344.28|16264.28|16344.28|16264.28|16343.76|16263.76|6
1729991720000|2024-10-27 01:15:20|16344.34|16264.34|16344.35|16264.35|16344.35|16264.35|16344.27|16264.27|4
1729991730000|2024-10-27 01:15:30|16344.32|16264.32|16344.06|16264.06|16344.32|16264.32|16343.51|16263.51|8
1729991740000|2024-10-27 01:15:40|16344.21|16264.21|16346.4|16266.4|16346.4|16266.4|16343.86|16263.86|10
1729991750000|2024-10-27 01:15:50|16346.59|16266.59|16347.32|16267.32|16347.32|16267.32|16346.59|16266.59|10
1729991760000|2024-10-27 01:16:00|16347.31|16267.31|16347.2|16267.2|16347.34|16267.34|16347.2|16267.2|7
1729991770000|2024-10-27 01:16:10|16347.08|16267.08|16346.87|16266.87|16347.08|16267.08|16346.69|16266.69|10
1729991780000|2024-10-27 01:16:20|16346.79|16266.79|16346.38|16266.38|16346.82|16266.82|16346.37|16266.37|9
1729991790000|2024-10-27 01:16:30|16346.4|16266.4|16347.28|16267.28|16347.28|16267.28|16346.4|16266.4|8
1729991800000|2024-10-27 01:16:40|16347.31|16267.31|16348.59|16268.59|16348.61|16268.61|16347.31|16267.31|8
1729991810000|2024-10-27 01:16:50|16348.6|16268.6|16350.35|16270.35|16350.35|16270.35|16348.6|16268.6|9
1729991820000|2024-10-27 01:17:00|16350.4|16270.4|16352.08|16272.08|16352.08|16272.08|16350.4|16270.4|10
1729991830000|2024-10-27 01:17:10|16352.2|16272.2|16352.02|16272.02|16353.41|16273.41|16352.02|16272.02|10
1729991840000|2024-10-27 01:17:20|16351.86|16271.86|16352.93|16272.93|16353.25|16273.25|16351.82|16271.82|10
1729991850000|2024-10-27 01:17:30|16352.87|16272.87|16351.27|16271.27|16352.87|16272.87|16351.27|16271.27|10
1729991860000|2024-10-27 01:17:40|16350.92|16270.92|16349.41|16269.41|16350.92|16270.92|16349.39|16269.39|9
1729991870000|2024-10-27 01:17:50|16349.38|16269.38|16349.39|16269.39|16349.41|16269.41|16349.28|16269.28|6
1729991880000|2024-10-27 01:18:00|16348.86|16268.86|16351.03|16271.03|16351.06|16271.06|16348.86|16268.86|8
1729991890000|2024-10-27 01:18:10|16351.04|16271.04|16351.2|16271.2|16351.22|16271.22|16351.02|16271.02|6
1729991900000|2024-10-27 01:18:20|16350.77|16270.77|16350.12|16270.12|16350.77|16270.77|16350.12|16270.12|9
1729991910000|2024-10-27 01:18:30|16350.1|16270.1|16348.99|16268.99|16350.1|16270.1|16348.99|16268.99|10
1729991920000|2024-10-27 01:18:40|16348.43|16268.43|16346.87|16266.87|16348.43|16268.43|16346.87|16266.87|10
1729991930000|2024-10-27 01:18:50|16346.96|16266.96|16347.23|16267.23|16347.26|16267.26|16346.96|16266.96|9
1729991940000|2024-10-27 01:19:00|16347.24|16267.24|16346.9|16266.9|16347.24|16267.24|16346.9|16266.9|8
1729991950000|2024-10-27 01:19:10|16346.88|16266.88|16345.85|16265.85|16346.88|16266.88|16345.77|16265.77|10
1729991960000|2024-10-27 01:19:20|16345.74|16265.74|16344.99|16264.99|16346.49|16266.49|16344.99|16264.99|10
1729991970000|2024-10-27 01:19:30|16344.92|16264.92|16344.97|16264.97|16345.18|16265.18|16344.92|16264.92|7
1729991980000|2024-10-27 01:19:40|16344.95|16264.95|16345.21|16265.21|16345.23|16265.23|16344.93|16264.93|7
1729991990000|2024-10-27 01:19:50|16345.23|16265.23|16345.22|16265.22|16345.26|16265.26|16345.13|16265.13|9
1729992000000|2024-10-27 01:20:00|16345.31|16265.31|16344.53|16264.53|16345.31|16265.31|16344.53|16264.53|9
1729992010000|2024-10-27 01:20:10|16345.52|16265.52|16346.95|16266.95|16346.95|16266.95|16345.52|16265.52|9
1729992020000|2024-10-27 01:20:20|16346.97|16266.97|16347.28|16267.28|16347.36|16267.36|16346.97|16266.97|10
1729992030000|2024-10-27 01:20:30|16347.42|16267.42|16348.7|16268.7|16348.7|16268.7|16347.42|16267.42|10
1729992040000|2024-10-27 01:20:40|16348.67|16268.67|16349.23|16269.23|16349.27|16269.27|16348.67|16268.67|9
1729992050000|2024-10-27 01:20:50|16349.24|16269.24|16349.35|16269.35|16349.35|16269.35|16349.01|16269.01|9
1729992060000|2024-10-27 01:21:00|16349.38|16269.38|16349.96|16269.96|16349.96|16269.96|16349.28|16269.28|9
1729992070000|2024-10-27 01:21:10|16349.98|16269.98|16349.78|16269.78|16350.06|16270.06|16349.57|16269.57|9
1729992080000|2024-10-27 01:21:20|16349.8|16269.8|16349.58|16269.58|16350.12|16270.12|16349.58|16269.58|10
1729992090000|2024-10-27 01:21:30|16349.57|16269.57|16347.41|16267.41|16349.67|16269.67|16347.41|16267.41|10
1729992100000|2024-10-27 01:21:40|16347.47|16267.47|16345.59|16265.59|16347.47|16267.47|16345.55|16265.55|10
1729992110000|2024-10-27 01:21:50|16345.58|16265.58|16344.09|16264.09|16345.59|16265.59|16344.09|16264.09|10
1729992120000|2024-10-27 01:22:00|16343.59|16263.59|16343.8|16263.8|16343.8|16263.8|16343.59|16263.59|9
1729992130000|2024-10-27 01:22:10|16343.79|16263.79|16344.65|16264.65|16344.65|16264.65|16342.7|16262.7|10
1729992140000|2024-10-27 01:22:20|16344.38|16264.38|16343.94|16263.94|16344.38|16264.38|16343.94|16263.94|10
1729992150000|2024-10-27 01:22:30|16343.89|16263.89|16343.96|16263.96|16343.97|16263.97|16343.87|16263.87|6
1729992160000|2024-10-27 01:22:40|16343.95|16263.95|16344.24|16264.24|16344.24|16264.24|16343.95|16263.95|8
1729992170000|2024-10-27 01:22:50|16344.27|16264.27|16344.21|16264.21|16344.27|16264.27|16344.2|16264.2|6
1729992180000|2024-10-27 01:23:00|16344.27|16264.27|16344.65|16264.65|16344.65|16264.65|16344.27|16264.27|6
1729992190000|2024-10-27 01:23:10|16344.57|16264.57|16343.72|16263.72|16344.93|16264.93|16343.72|16263.72|7
1729992200000|2024-10-27 01:23:20|16343.19|16263.19|16343.27|16263.27|16343.27|16263.27|16342.67|16262.67|10
1729992210000|2024-10-27 01:23:30|16343.57|16263.57|16344.15|16264.15|16344.17|16264.17|16343.57|16263.57|7
1729992220000|2024-10-27 01:23:40|16344.17|16264.17|16344.05|16264.05|16344.17|16264.17|16343.98|16263.98|8
1729992230000|2024-10-27 01:23:50|16344.04|16264.04|16344.21|16264.21|16344.32|16264.32|16344.04|16264.04|6
1729992240000|2024-10-27 01:24:00|16344.18|16264.18|16343.42|16263.42|16344.18|16264.18|16343.42|16263.42|6
1729992250000|2024-10-27 01:24:10|16343.54|16263.54|16344.02|16264.02|16344.03|16264.03|16343.33|16263.33|7
1729992260000|2024-10-27 01:24:20|16344.01|16264.01|16342.02|16262.02|16344.01|16264.01|16341.84|16261.84|7
1729992270000|2024-10-27 01:24:30|16342.2|16262.2|16342.86|16262.86|16342.86|16262.86|16341.8|16261.8|9
1729992280000|2024-10-27 01:24:40|16342.45|16262.45|16343.73|16263.73|16343.89|16263.89|16342.45|16262.45|10
1729992290000|2024-10-27 01:24:50|16343.86|16263.86|16344.09|16264.09|16344.12|16264.12|16343.82|16263.82|9
1729992300000|2024-10-27 01:25:00|16344.14|16264.14|16343.5|16263.5|16344.53|16264.53|16343.23|16263.23|8
1729992310000|2024-10-27 01:25:10|16343.41|16263.41|16344.29|16264.29|16344.87|16264.87|16343.41|16263.41|10
1729992320000|2024-10-27 01:25:20|16344.56|16264.56|16350.28|16270.28|16350.28|16270.28|16344.56|16264.56|10
1729992330000|2024-10-27 01:25:30|16350.97|16270.97|16351.17|16271.17|16351.17|16271.17|16350.97|16270.97|8
1729992340000|2024-10-27 01:25:40|16351.22|16271.22|16351.21|16271.21|16351.38|16271.38|16350.04|16270.04|9
1729992350000|2024-10-27 01:25:50|16351.22|16271.22|16350.38|16270.38|16351.22|16271.22|16350.38|16270.38|8
1729992360000|2024-10-27 01:26:00|16350.37|16270.37|16350.71|16270.71|16350.72|16270.72|16350.33|16270.33|10
1729992370000|2024-10-27 01:26:10|16350.81|16270.81|16349.7|16269.7|16350.81|16270.81|16349.49|16269.49|9
1729992380000|2024-10-27 01:26:20|16349.77|16269.77|16349.22|16269.22|16350.85|16270.85|16349.22|16269.22|10
1729992390000|2024-10-27 01:26:30|16349.25|16269.25|16349.7|16269.7|16350.13|16270.13|16349.25|16269.25|7
1729992400000|2024-10-27 01:26:40|16349.62|16269.62|16349.97|16269.97|16349.97|16269.97|16349.62|16269.62|8
1729992410000|2024-10-27 01:26:50|16349.98|16269.98|16350.67|16270.67|16350.67|16270.67|16349.98|16269.98|7
1729992420000|2024-10-27 01:27:00|16350.7|16270.7|16352.64|16272.64|16352.64|16272.64|16350.59|16270.59|9
1729992430000|2024-10-27 01:27:10|16352.75|16272.75|16352.8|16272.8|16352.91|16272.91|16352.75|16272.75|10
1729992440000|2024-10-27 01:27:20|16352.73|16272.73|16352.78|16272.78|16352.78|16272.78|16352.71|16272.71|6
1729992450000|2024-10-27 01:27:30|16352.89|16272.89|16352.88|16272.88|16353.09|16273.09|16352.87|16272.87|8
1729992460000|2024-10-27 01:27:40|16352.84|16272.84|16350.55|16270.55|16352.84|16272.84|16350.55|16270.55|10
1729992470000|2024-10-27 01:27:50|16350.53|16270.53|16350.51|16270.51|16350.91|16270.91|16350.44|16270.44|9
1729992480000|2024-10-27 01:28:00|16350.52|16270.52|16351.49|16271.49|16351.49|16271.49|16350.52|16270.52|10
1729992490000|2024-10-27 01:28:10|16351.53|16271.53|16351.04|16271.04|16351.91|16271.91|16351.04|16271.04|9
1729992500000|2024-10-27 01:28:20|16351.01|16271.01|16351.72|16271.72|16351.72|16271.72|16350.98|16270.98|10
1729992510000|2024-10-27 01:28:30|16351.79|16271.79|16351.93|16271.93|16352.16|16272.16|16351.79|16271.79|9
1729992520000|2024-10-27 01:28:40|16352.07|16272.07|16352.9|16272.9|16352.9|16272.9|16352.07|16272.07|7
1729992530000|2024-10-27 01:28:50|16352.91|16272.91|16353.47|16273.47|16353.47|16273.47|16352.91|16272.91|8
1729992540000|2024-10-27 01:29:00|16353.64|16273.64|16353.93|16273.93|16353.93|16273.93|16353.64|16273.64|4
1729992550000|2024-10-27 01:29:10|16353.95|16273.95|16354.81|16274.81|16354.81|16274.81|16353.95|16273.95|7
1729992560000|2024-10-27 01:29:20|16354.77|16274.77|16355.14|16275.14|16355.14|16275.14|16354.77|16274.77|7
1729992570000|2024-10-27 01:29:30|16355.15|16275.15|16355.45|16275.45|16355.46|16275.46|16355.15|16275.15|8
1729992580000|2024-10-27 01:29:40|16355.35|16275.35|16355.95|16275.95|16355.95|16275.95|16355.35|16275.35|8
1729992590000|2024-10-27 01:29:50|16355.96|16275.96|16356.13|16276.13|16356.26|16276.26|16355.96|16275.96|6
1729992600000|2024-10-27 01:30:00|16355.82|16275.82|16356.05|16276.05|16356.14|16276.14|16355.77|16275.77|8
1729992610000|2024-10-27 01:30:10|16355.99|16275.99|16355.87|16275.87|16356.21|16276.21|16355.78|16275.78|10
1729992620000|2024-10-27 01:30:20|16355.81|16275.81|16354.3|16274.3|16355.97|16275.97|16354.3|16274.3|9
1729992630000|2024-10-27 01:30:30|16354.32|16274.32|16353.8|16273.8|16354.32|16274.32|16353.69|16273.69|8
1729992640000|2024-10-27 01:30:40|16353.98|16273.98|16354.44|16274.44|16355.19|16275.19|16353.69|16273.69|10
1729992650000|2024-10-27 01:30:50|16355.92|16275.92|16357.31|16277.31|16357.31|16277.31|16355.92|16275.92|9
1729992660000|2024-10-27 01:31:00|16357.27|16277.27|16357.89|16277.89|16357.89|16277.89|16357.27|16277.27|8
1729992670000|2024-10-27 01:31:10|16358.08|16278.08|16356.73|16276.73|16358.28|16278.28|16356.73|16276.73|10
1729992680000|2024-10-27 01:31:20|16356.64|16276.64|16356.51|16276.51|16356.88|16276.88|16356.5|16276.5|10
1729992690000|2024-10-27 01:31:30|16356.88|16276.88|16357.2|16277.2|16357.2|16277.2|16356.88|16276.88|8
1729992700000|2024-10-27 01:31:40|16357.19|16277.19|16357.5|16277.5|16357.78|16277.78|16357.19|16277.19|8
1729992710000|2024-10-27 01:31:50|16357.44|16277.44|16357.2|16277.2|16357.44|16277.44|16357.01|16277.01|10
1729992720000|2024-10-27 01:32:00|16357.26|16277.26|16358.17|16278.17|16358.17|16278.17|16357.26|16277.26|9
1729992730000|2024-10-27 01:32:10|16358.2|16278.2|16357.62|16277.62|16358.2|16278.2|16357.62|16277.62|10
1729992740000|2024-10-27 01:32:20|16358.15|16278.15|16359.08|16279.08|16359.08|16279.08|16358.15|16278.15|9
1729992750000|2024-10-27 01:32:30|16359.16|16279.16|16360.25|16280.25|16360.25|16280.25|16359.16|16279.16|9
1729992760000|2024-10-27 01:32:40|16360.39|16280.39|16361.39|16281.39|16361.46|16281.46|16360.39|16280.39|10
1729992770000|2024-10-27 01:32:50|16361.41|16281.41|16365.27|16285.27|16365.27|16285.27|16361.41|16281.41|10
1729992780000|2024-10-27 01:33:00|16365.63|16285.63|16366.63|16286.63|16366.67|16286.67|16365.63|16285.63|10
1729992790000|2024-10-27 01:33:10|16367.02|16287.02|16367.57|16287.57|16367.62|16287.62|16367.02|16287.02|10
1729992800000|2024-10-27 01:33:20|16367.59|16287.59|16369.49|16289.49|16369.49|16289.49|16367.48|16287.48|9
1729992810000|2024-10-27 01:33:30|16369.73|16289.73|16371.05|16291.05|16371.06|16291.06|16369.57|16289.57|9
1729992820000|2024-10-27 01:33:40|16373.45|16293.45|16374.81|16294.81|16374.96|16294.96|16373.45|16293.45|7
1729992830000|2024-10-27 01:33:50|16374.89|16294.89|16375.69|16295.69|16375.88|16295.88|16374.89|16294.89|10
1729992840000|2024-10-27 01:34:00|16375.67|16295.67|16377.45|16297.45|16378.91|16298.91|16375.67|16295.67|9
1729992850000|2024-10-27 01:34:10|16378.06|16298.06|16377.39|16297.39|16378.06|16298.06|16377.25|16297.25|9
1729992860000|2024-10-27 01:34:20|16377.97|16297.97|16378.73|16298.73|16378.73|16298.73|16377.97|16297.97|9
1729992870000|2024-10-27 01:34:30|16378.98|16298.98|16378.91|16298.91|16379.21|16299.21|16378.73|16298.73|8
1729992880000|2024-10-27 01:34:40|16378.95|16298.95|16379.3|16299.3|16379.55|16299.55|16378.92|16298.92|9
1729992890000|2024-10-27 01:34:50|16379.31|16299.31|16379.08|16299.08|16379.73|16299.73|16378.84|16298.84|10
1729992900000|2024-10-27 01:35:00|16379.13|16299.13|16379.36|16299.36|16379.78|16299.78|16379.13|16299.13|10
1729992910000|2024-10-27 01:35:10|16379.32|16299.32|16379.34|16299.34|16379.42|16299.42|16379.18|16299.18|7
1729992920000|2024-10-27 01:35:20|16379.4|16299.4|16379.69|16299.69|16380.17|16300.17|16379.4|16299.4|9
1729992930000|2024-10-27 01:35:30|16379.64|16299.64|16379.05|16299.05|16379.64|16299.64|16378.89|16298.89|7
1729992940000|2024-10-27 01:35:40|16378.84|16298.84|16380|16300|16380|16300|16378.84|16298.84|10
1729992950000|2024-10-27 01:35:50|16379.82|16299.82|16382.46|16302.46|16382.47|16302.47|16379.71|16299.71|9
1729992960000|2024-10-27 01:36:00|16382.49|16302.49|16384.01|16304.01|16384.01|16304.01|16382.49|16302.49|8
1729992970000|2024-10-27 01:36:10|16384.24|16304.24|16385.93|16305.93|16385.93|16305.93|16384.24|16304.24|10
1729992980000|2024-10-27 01:36:20|16386.05|16306.05|16387.36|16307.36|16387.55|16307.55|16385.31|16305.31|10
1729992990000|2024-10-27 01:36:30|16387.28|16307.28|16387.21|16307.21|16387.35|16307.35|16387.09|16307.09|9
1729993000000|2024-10-27 01:36:40|16387|16307|16387.77|16307.77|16387.77|16307.77|16386.9|16306.9|8
1729993010000|2024-10-27 01:36:50|16388.26|16308.26|16389.08|16309.08|16389.08|16309.08|16388.26|16308.26|7
1729993020000|2024-10-27 01:37:00|16389.07|16309.07|16388.9|16308.9|16389.09|16309.09|16388.9|16308.9|8
1729993030000|2024-10-27 01:37:10|16389.39|16309.39|16389.37|16309.37|16389.73|16309.73|16389.37|16309.37|10
1729993040000|2024-10-27 01:37:20|16389.29|16309.29|16389.36|16309.36|16389.36|16309.36|16389.29|16309.29|7
1729993050000|2024-10-27 01:37:30|16389.43|16309.43|16389.54|16309.54|16389.55|16309.55|16389.43|16309.43|8
1729993060000|2024-10-27 01:37:40|16389.42|16309.42|16388.2|16308.2|16389.42|16309.42|16388.01|16308.01|10
1729993070000|2024-10-27 01:37:50|16388.13|16308.13|16388.18|16308.18|16388.19|16308.19|16387.99|16307.99|9
1729993080000|2024-10-27 01:38:00|16388.22|16308.22|16388.51|16308.51|16388.51|16308.51|16387.89|16307.89|10
1729993090000|2024-10-27 01:38:10|16388.52|16308.52|16386.88|16306.88|16388.52|16308.52|16386.88|16306.88|9
1729993100000|2024-10-27 01:38:20|16386.59|16306.59|16385.73|16305.73|16386.59|16306.59|16384.71|16304.71|10
1729993110000|2024-10-27 01:38:30|16385.76|16305.76|16385.54|16305.54|16385.76|16305.76|16384.77|16304.77|9
1729993120000|2024-10-27 01:38:40|16385.49|16305.49|16385.4|16305.4|16385.49|16305.49|16385.38|16305.38|8
1729993130000|2024-10-27 01:38:50|16385.39|16305.39|16385.47|16305.47|16385.47|16305.47|16385.39|16305.39|5
1729993140000|2024-10-27 01:39:00|16385.51|16305.51|16385.4|16305.4|16385.71|16305.71|16385.4|16305.4|8
1729993150000|2024-10-27 01:39:10|16385.45|16305.45|16385.38|16305.38|16385.66|16305.66|16385.37|16305.37|7
1729993160000|2024-10-27 01:39:20|16386.76|16306.76|16388.95|16308.95|16388.95|16308.95|16386.76|16306.76|9
1729993170000|2024-10-27 01:39:30|16388.04|16308.04|16388.86|16308.86|16389.04|16309.04|16388.04|16308.04|8
1729993180000|2024-10-27 01:39:40|16388.6|16308.6|16387.01|16307.01|16388.6|16308.6|16386.87|16306.87|10
1729993190000|2024-10-27 01:39:50|16386.98|16306.98|16385.6|16305.6|16386.98|16306.98|16385.59|16305.59|10
1729993200000|2024-10-27 01:40:00|16385.61|16305.61|16384.56|16304.56|16385.71|16305.71|16384.56|16304.56|10
1729993210000|2024-10-27 01:40:10|16384.59|16304.59|16385|16305|16385.06|16305.06|16384.12|16304.12|10
1729993220000|2024-10-27 01:40:20|16385.11|16305.11|16385.48|16305.48|16385.72|16305.72|16385.11|16305.11|9
1729993230000|2024-10-27 01:40:30|16385.93|16305.93|16385.33|16305.33|16386.21|16306.21|16385.33|16305.33|7
1729993240000|2024-10-27 01:40:40|16385.68|16305.68|16386.13|16306.13|16386.23|16306.23|16385.33|16305.33|9
1729993250000|2024-10-27 01:40:50|16386.06|16306.06|16386.26|16306.26|16386.43|16306.43|16385.66|16305.66|9
1729993260000|2024-10-27 01:41:00|16386.24|16306.24|16383.46|16303.46|16386.24|16306.24|16383.46|16303.46|9
1729993270000|2024-10-27 01:41:10|16383.15|16303.15|16383.07|16303.07|16383.48|16303.48|16382.91|16302.91|8
1729993280000|2024-10-27 01:41:20|16382.24|16302.24|16380.53|16300.53|16382.42|16302.42|16380.53|16300.53|8
1729993290000|2024-10-27 01:41:30|16380.52|16300.52|16379.88|16299.88|16380.52|16300.52|16379.68|16299.68|10
1729993300000|2024-10-27 01:41:40|16380.34|16300.34|16380.26|16300.26|16380.5|16300.5|16380.25|16300.25|9
1729993310000|2024-10-27 01:41:50|16380.3|16300.3|16379.73|16299.73|16380.3|16300.3|16379.38|16299.38|10
1729993320000|2024-10-27 01:42:00|16379.86|16299.86|16379.93|16299.93|16380.14|16300.14|16379.81|16299.81|10
1729993330000|2024-10-27 01:42:10|16380.43|16300.43|16380.81|16300.81|16381.02|16301.02|16380.11|16300.11|10
1729993340000|2024-10-27 01:42:20|16381.03|16301.03|16380.45|16300.45|16381.03|16301.03|16380.22|16300.22|10
1729993350000|2024-10-27 01:42:30|16380.08|16300.08|16380.17|16300.17|16380.58|16300.58|16379.94|16299.94|10
1729993360000|2024-10-27 01:42:40|16380.15|16300.15|16379.88|16299.88|16380.34|16300.34|16379.88|16299.88|10
1729993370000|2024-10-27 01:42:50|16379.76|16299.76|16379.3|16299.3|16379.82|16299.82|16379.3|16299.3|10
1729993380000|2024-10-27 01:43:00|16379.29|16299.29|16379.78|16299.78|16379.78|16299.78|16379.29|16299.29|8
1729993390000|2024-10-27 01:43:10|16379.64|16299.64|16378.81|16298.81|16379.64|16299.64|16378.61|16298.61|7
1729993400000|2024-10-27 01:43:20|16378.67|16298.67|16376.89|16296.89|16378.67|16298.67|16376.63|16296.63|9
1729993410000|2024-10-27 01:43:30|16376.7|16296.7|16376.52|16296.52|16376.77|16296.77|16376.52|16296.52|8
1729993420000|2024-10-27 01:43:40|16376.54|16296.54|16376.9|16296.9|16376.93|16296.93|16376.52|16296.52|8
1729993430000|2024-10-27 01:43:50|16377.45|16297.45|16377.78|16297.78|16377.87|16297.87|16377.45|16297.45|10
1729993440000|2024-10-27 01:44:00|16377.77|16297.77|16378.65|16298.65|16378.65|16298.65|16377.77|16297.77|8
1729993450000|2024-10-27 01:44:10|16378.67|16298.67|16376.66|16296.66|16378.67|16298.67|16376.6|16296.6|10
1729993460000|2024-10-27 01:44:20|16376.46|16296.46|16376.46|16296.46|16376.64|16296.64|16376.46|16296.46|10
1729993470000|2024-10-27 01:44:30|16376.49|16296.49|16376.5|16296.5|16376.65|16296.65|16376.31|16296.31|9
1729993480000|2024-10-27 01:44:40|16376.66|16296.66|16375.33|16295.33|16376.66|16296.66|16375.33|16295.33|10
1729993490000|2024-10-27 01:44:50|16375.38|16295.38|16374.41|16294.41|16375.38|16295.38|16374.41|16294.41|10
1729993500000|2024-10-27 01:45:00|16374.22|16294.22|16374.23|16294.23|16374.62|16294.62|16374.16|16294.16|10
1729993510000|2024-10-27 01:45:10|16374.21|16294.21|16371.46|16291.46|16374.21|16294.21|16371.16|16291.16|9
1729993520000|2024-10-27 01:45:20|16371.43|16291.43|16369.81|16289.81|16371.48|16291.48|16369.81|16289.81|10
1729993530000|2024-10-27 01:45:30|16369.94|16289.94|16369.17|16289.17|16369.94|16289.94|16368.92|16288.92|10
1729993540000|2024-10-27 01:45:40|16369.54|16289.54|16371.04|16291.04|16371.04|16291.04|16369.54|16289.54|9
1729993550000|2024-10-27 01:45:50|16371.18|16291.18|16371.55|16291.55|16371.74|16291.74|16370.71|16290.71|9
1729993560000|2024-10-27 01:46:00|16371.89|16291.89|16373.1|16293.1|16373.1|16293.1|16371.89|16291.89|9
1729993570000|2024-10-27 01:46:10|16373.06|16293.06|16373.62|16293.62|16373.65|16293.65|16372.99|16292.99|8
1729993580000|2024-10-27 01:46:20|16373.78|16293.78|16374.51|16294.51|16374.51|16294.51|16373.54|16293.54|10
1729993590000|2024-10-27 01:46:30|16374.73|16294.73|16375.08|16295.08|16375.08|16295.08|16374.68|16294.68|9
1729993600000|2024-10-27 01:46:40|16375.1|16295.1|16375.43|16295.43|16375.43|16295.43|16374.93|16294.93|8
1729993610000|2024-10-27 01:46:50|16375.39|16295.39|16376.51|16296.51|16376.67|16296.67|16375.39|16295.39|8
1729993620000|2024-10-27 01:47:00|16376.17|16296.17|16377.65|16297.65|16377.65|16297.65|16376.17|16296.17|9
1729993630000|2024-10-27 01:47:10|16377.79|16297.79|16379.01|16299.01|16379.06|16299.06|16377.79|16297.79|10
1729993640000|2024-10-27 01:47:20|16379.03|16299.03|16381.46|16301.46|16381.46|16301.46|16378.77|16298.77|9
1729993650000|2024-10-27 01:47:30|16381.9|16301.9|16385.88|16305.88|16385.88|16305.88|16381.9|16301.9|10
1729993660000|2024-10-27 01:47:40|16385.84|16305.84|16389.33|16309.33|16389.33|16309.33|16385.84|16305.84|9
1729993670000|2024-10-27 01:47:50|16389.8|16309.8|16392.59|16312.59|16392.62|16312.62|16389.8|16309.8|7
1729993680000|2024-10-27 01:48:00|16392.6|16312.6|16395.81|16315.81|16396.02|16316.02|16392.6|16312.6|10
1729993690000|2024-10-27 01:48:10|16395.78|16315.78|16397.12|16317.12|16397.12|16317.12|16394.38|16314.38|10
1729993700000|2024-10-27 01:48:20|16397.18|16317.18|16397.28|16317.28|16397.58|16317.58|16397.17|16317.17|9
1729993710000|2024-10-27 01:48:30|16397.46|16317.46|16397.72|16317.72|16397.85|16317.85|16397.46|16317.46|9
1729993720000|2024-10-27 01:48:40|16397.68|16317.68|16397.76|16317.76|16397.85|16317.85|16397.68|16317.68|7
1729993730000|2024-10-27 01:48:50|16397.9|16317.9|16396.23|16316.23|16398.14|16318.14|16396.23|16316.23|8
1729993740000|2024-10-27 01:49:00|16395.98|16315.98|16397.26|16317.26|16397.38|16317.38|16395.78|16315.78|10
1729993750000|2024-10-27 01:49:10|16397.55|16317.55|16397.89|16317.89|16397.89|16317.89|16397.29|16317.29|10
1729993760000|2024-10-27 01:49:20|16397.74|16317.74|16397.42|16317.42|16398.24|16318.24|16397.42|16317.42|10
1729993770000|2024-10-27 01:49:30|16397.3|16317.3|16397.21|16317.21|16397.41|16317.41|16397.06|16317.06|9
1729993780000|2024-10-27 01:49:40|16397.22|16317.22|16397.72|16317.72|16397.73|16317.73|16397.22|16317.22|8
1729993790000|2024-10-27 01:49:50|16397.53|16317.53|16398.32|16318.32|16398.38|16318.38|16397.53|16317.53|7
1729993800000|2024-10-27 01:50:00|16398.31|16318.31|16398.54|16318.54|16398.77|16318.77|16398.31|16318.31|10
1729993810000|2024-10-27 01:50:10|16398.18|16318.18|16397.45|16317.45|16398.18|16318.18|16396.86|16316.86|10
1729993820000|2024-10-27 01:50:20|16397.71|16317.71|16398.77|16318.77|16398.77|16318.77|16397.71|16317.71|10
1729993830000|2024-10-27 01:50:30|16398.82|16318.82|16398.31|16318.31|16398.82|16318.82|16398.05|16318.05|10
1729993840000|2024-10-27 01:50:40|16398.34|16318.34|16398.77|16318.77|16398.88|16318.88|16398.34|16318.34|9
1729993850000|2024-10-27 01:50:50|16398.73|16318.73|16398.68|16318.68|16398.79|16318.79|16398.57|16318.57|9
1729993860000|2024-10-27 01:51:00|16398.38|16318.38|16397.4|16317.4|16398.38|16318.38|16396.65|16316.65|9
1729993870000|2024-10-27 01:51:10|16397.51|16317.51|16397.75|16317.75|16398.05|16318.05|16397.51|16317.51|10
1729993880000|2024-10-27 01:51:20|16397.25|16317.25|16398.39|16318.39|16398.41|16318.41|16397.25|16317.25|8
1729993890000|2024-10-27 01:51:30|16398.37|16318.37|16398.62|16318.62|16398.67|16318.67|16398.37|16318.37|9
1729993900000|2024-10-27 01:51:40|16398.64|16318.64|16398.78|16318.78|16398.88|16318.88|16398.61|16318.61|9
1729993910000|2024-10-27 01:51:50|16399.12|16319.12|16399.19|16319.19|16399.3|16319.3|16399.12|16319.12|9
1729993920000|2024-10-27 01:52:00|16399.24|16319.24|16399.07|16319.07|16399.38|16319.38|16399.07|16319.07|8
1729993930000|2024-10-27 01:52:10|16399.04|16319.04|16399.45|16319.45|16399.64|16319.64|16398.98|16318.98|9
1729993940000|2024-10-27 01:52:20|16399.53|16319.53|16400.97|16320.97|16400.97|16320.97|16399.39|16319.39|10
1729993950000|2024-10-27 01:52:30|16401.01|16321.01|16402.76|16322.76|16402.76|16322.76|16400.97|16320.97|10
1729993960000|2024-10-27 01:52:40|16402.8|16322.8|16403.48|16323.48|16403.48|16323.48|16402.57|16322.57|10
1729993970000|2024-10-27 01:52:50|16403.46|16323.46|16404.08|16324.08|16404.08|16324.08|16403.08|16323.08|9
1729993980000|2024-10-27 01:53:00|16403.73|16323.73|16405.17|16325.17|16405.17|16325.17|16403.73|16323.73|8
1729993990000|2024-10-27 01:53:10|16405.15|16325.15|16409.86|16329.86|16409.86|16329.86|16405.15|16325.15|10
1729994000000|2024-10-27 01:53:20|16410.16|16330.16|16410.11|16330.11|16410.53|16330.53|16409.85|16329.85|10
1729994010000|2024-10-27 01:53:30|16410.03|16330.03|16410.68|16330.68|16410.83|16330.83|16409.88|16329.88|10
1729994020000|2024-10-27 01:53:40|16410.69|16330.69|16411.4|16331.4|16411.4|16331.4|16410.35|16330.35|10
1729994030000|2024-10-27 01:53:50|16411.43|16331.43|16412.12|16332.12|16412.12|16332.12|16411.43|16331.43|10
1729994040000|2024-10-27 01:54:00|16412.14|16332.14|16412.24|16332.24|16412.36|16332.36|16412.03|16332.03|9
1729994050000|2024-10-27 01:54:10|16412.12|16332.12|16412.74|16332.74|16412.74|16332.74|16411.97|16331.97|9
1729994060000|2024-10-27 01:54:20|16412.59|16332.59|16413.48|16333.48|16413.5|16333.5|16412.56|16332.56|9
1729994070000|2024-10-27 01:54:30|16413.56|16333.56|16413.58|16333.58|16413.73|16333.73|16413.56|16333.56|10
1729994080000|2024-10-27 01:54:40|16413.72|16333.72|16414.39|16334.39|16414.39|16334.39|16413.72|16333.72|10
1729994090000|2024-10-27 01:54:50|16414.45|16334.45|16414.71|16334.71|16414.82|16334.82|16414.45|16334.45|10
1729994100000|2024-10-27 01:55:00|16414.7|16334.7|16415.42|16335.42|16415.44|16335.44|16414.24|16334.24|7
1729994110000|2024-10-27 01:55:10|16415.56|16335.56|16412.11|16332.11|16415.63|16335.63|16412.11|16332.11|10
1729994120000|2024-10-27 01:55:20|16411.88|16331.88|16411.11|16331.11|16412.05|16332.05|16411.11|16331.11|9
1729994130000|2024-10-27 01:55:30|16411.17|16331.17|16410.45|16330.45|16411.17|16331.17|16410.45|16330.45|9
1729994140000|2024-10-27 01:55:40|16410.49|16330.49|16409.55|16329.55|16410.56|16330.56|16409.38|16329.38|10
1729994150000|2024-10-27 01:55:50|16409.49|16329.49|16409.29|16329.29|16409.49|16329.49|16409.1|16329.1|10
1729994160000|2024-10-27 01:56:00|16409.15|16329.15|16410.85|16330.85|16410.94|16330.94|16409.15|16329.15|7
1729994170000|2024-10-27 01:56:10|16410.92|16330.92|16411.68|16331.68|16411.83|16331.83|16410.55|16330.55|10
1729994180000|2024-10-27 01:56:20|16411.56|16331.56|16409.84|16329.84|16411.56|16331.56|16409.84|16329.84|9
1729994190000|2024-10-27 01:56:30|16409.92|16329.92|16409.68|16329.68|16410.01|16330.01|16409.66|16329.66|9
1729994200000|2024-10-27 01:56:40|16409.63|16329.63|16411.26|16331.26|16411.31|16331.31|16409.63|16329.63|10
1729994210000|2024-10-27 01:56:50|16411.19|16331.19|16410.94|16330.94|16411.19|16331.19|16410.8|16330.8|10
1729994220000|2024-10-27 01:57:00|16410.95|16330.95|16409.85|16329.85|16410.95|16330.95|16409.85|16329.85|9
1729994230000|2024-10-27 01:57:10|16409.83|16329.83|16408.82|16328.82|16409.83|16329.83|16408.48|16328.48|9
1729994240000|2024-10-27 01:57:20|16408.85|16328.85|16409.43|16329.43|16409.49|16329.49|16408.85|16328.85|10
1729994250000|2024-10-27 01:57:30|16409.4|16329.4|16410.34|16330.34|16410.34|16330.34|16409.34|16329.34|9
1729994260000|2024-10-27 01:57:40|16410.35|16330.35|16410.21|16330.21|16410.35|16330.35|16410.03|16330.03|10
1729994270000|2024-10-27 01:57:50|16410.22|16330.22|16408.89|16328.89|16410.22|16330.22|16408.39|16328.39|10
1729994280000|2024-10-27 01:58:00|16409.01|16329.01|16408.23|16328.23|16409.6|16329.6|16408.03|16328.03|10
1729994290000|2024-10-27 01:58:10|16407.84|16327.84|16408.13|16328.13|16410.03|16330.03|16407.19|16327.19|10
1729994300000|2024-10-27 01:58:20|16408.12|16328.12|16408.8|16328.8|16408.85|16328.85|16407.82|16327.82|8
1729994310000|2024-10-27 01:58:30|16408.81|16328.81|16408.14|16328.14|16408.81|16328.81|16407.2|16327.2|10
1729994320000|2024-10-27 01:58:40|16408.2|16328.2|16408.38|16328.38|16408.38|16328.38|16408|16328|9
1729994330000|2024-10-27 01:58:50|16408.39|16328.39|16408.27|16328.27|16408.51|16328.51|16408.27|16328.27|10
1729994340000|2024-10-27 01:59:00|16408.21|16328.21|16408.01|16328.01|16408.21|16328.21|16407.52|16327.52|9
1729994350000|2024-10-27 01:59:10|16407.99|16327.99|16408.27|16328.27|16408.27|16328.27|16407.81|16327.81|9
1729994360000|2024-10-27 01:59:20|16408.39|16328.39|16408.81|16328.81|16408.98|16328.98|16408.37|16328.37|10
1729994370000|2024-10-27 01:59:30|16408.82|16328.82|16410.3|16330.3|16410.4|16330.4|16408.65|16328.65|9
1729994380000|2024-10-27 01:59:40|16410.33|16330.33|16411.45|16331.45|16411.72|16331.72|16410.33|16330.33|10
1729994390000|2024-10-27 01:59:50|16411.39|16331.39|16410.79|16330.79|16411.39|16331.39|16410.79|16330.79|10
1729994400000|2024-10-27 02:00:00|16410.91|16330.91|16411.44|16331.44|16411.44|16331.44|16410.78|16330.78|9
1729994410000|2024-10-27 02:00:10|16411.69|16331.69|16412.8|16332.8|16412.8|16332.8|16411.69|16331.69|8
1729994420000|2024-10-27 02:00:20|16412.83|16332.83|16414.55|16334.55|16414.55|16334.55|16412.83|16332.83|10
1729994430000|2024-10-27 02:00:30|16414.69|16334.69|16414.63|16334.63|16414.71|16334.71|16414.23|16334.23|9
1729994440000|2024-10-27 02:00:40|16414.61|16334.61|16419.78|16339.78|16419.78|16339.78|16414.61|16334.61|10
1729994450000|2024-10-27 02:00:50|16420.65|16340.65|16420.13|16340.13|16420.69|16340.69|16420.13|16340.13|7
1729994460000|2024-10-27 02:01:00|16420.78|16340.78|16419.46|16339.46|16421.16|16341.16|16419.46|16339.46|9
1729994470000|2024-10-27 02:01:10|16419.33|16339.33|16421.67|16341.67|16421.67|16341.67|16419.33|16339.33|10
1729994480000|2024-10-27 02:01:20|16421.73|16341.73|16421.37|16341.37|16422.03|16342.03|16420.81|16340.81|10
1729994490000|2024-10-27 02:01:30|16421.42|16341.42|16421.34|16341.34|16421.56|16341.56|16421.34|16341.34|9
1729994500000|2024-10-27 02:01:40|16420.53|16340.53|16419.06|16339.06|16420.53|16340.53|16419.06|16339.06|9
1729994510000|2024-10-27 02:01:50|16418.6|16338.6|16416.71|16336.71|16418.6|16338.6|16416.71|16336.71|10
1729994520000|2024-10-27 02:02:00|16416.52|16336.52|16415.57|16335.57|16416.52|16336.52|16415.57|16335.57|10
1729994530000|2024-10-27 02:02:10|16415.37|16335.37|16415.35|16335.35|16415.4|16335.4|16415.06|16335.06|10
1729994540000|2024-10-27 02:02:20|16415.22|16335.22|16413.57|16333.57|16415.22|16335.22|16413.57|16333.57|10
1729994550000|2024-10-27 02:02:30|16413.62|16333.62|16410.87|16330.87|16413.88|16333.88|16410.87|16330.87|10
1729994560000|2024-10-27 02:02:40|16410.76|16330.76|16409.94|16329.94|16410.86|16330.86|16409.74|16329.74|10
1729994570000|2024-10-27 02:02:50|16409.76|16329.76|16410|16330|16410|16330|16409.73|16329.73|10
1729994580000|2024-10-27 02:03:00|16409.98|16329.98|16410.05|16330.05|16410.37|16330.37|16409.94|16329.94|9
1729994590000|2024-10-27 02:03:10|16410.72|16330.72|16408.73|16328.73|16410.83|16330.83|16408.73|16328.73|10
1729994600000|2024-10-27 02:03:20|16408.11|16328.11|16405.59|16325.59|16408.11|16328.11|16405.21|16325.21|9
1729994610000|2024-10-27 02:03:30|16405.53|16325.53|16408.84|16328.84|16408.87|16328.87|16405.53|16325.53|10
1729994620000|2024-10-27 02:03:40|16408.86|16328.86|16408.2|16328.2|16408.92|16328.92|16408.01|16328.01|8
1729994630000|2024-10-27 02:03:50|16408.14|16328.14|16408.72|16328.72|16408.74|16328.74|16407.71|16327.71|10
1729994640000|2024-10-27 02:04:00|16408.55|16328.55|16408.88|16328.88|16408.88|16328.88|16408.12|16328.12|10
1729994650000|2024-10-27 02:04:10|16408.62|16328.62|16407.41|16327.41|16408.68|16328.68|16407.41|16327.41|10
1729994660000|2024-10-27 02:04:20|16407.44|16327.44|16406.78|16326.78|16407.44|16327.44|16406.65|16326.65|10
1729994670000|2024-10-27 02:04:30|16407|16327|16406.45|16326.45|16407|16327|16406.45|16326.45|9
1729994680000|2024-10-27 02:04:40|16406.42|16326.42|16406.32|16326.32|16406.98|16326.98|16404.71|16324.71|10
1729994690000|2024-10-27 02:04:50|16406.48|16326.48|16408.23|16328.23|16408.59|16328.59|16406.14|16326.14|10
1729994700000|2024-10-27 02:05:00|16408.27|16328.27|16411.19|16331.19|16411.19|16331.19|16408.27|16328.27|10
1729994710000|2024-10-27 02:05:10|16411.26|16331.26|16417.51|16337.51|16417.51|16337.51|16411.19|16331.19|10
1729994720000|2024-10-27 02:05:20|16417.22|16337.22|16419.22|16339.22|16419.6|16339.6|16417.12|16337.12|7
1729994730000|2024-10-27 02:05:30|16419.21|16339.21|16420.45|16340.45|16420.45|16340.45|16419.21|16339.21|10
1729994740000|2024-10-27 02:05:40|16420.22|16340.22|16420.63|16340.63|16420.63|16340.63|16419.97|16339.97|9
1729994750000|2024-10-27 02:05:50|16420.79|16340.79|16419.94|16339.94|16420.79|16340.79|16419.94|16339.94|9
1729994760000|2024-10-27 02:06:00|16419.91|16339.91|16421.96|16341.96|16422.05|16342.05|16419.82|16339.82|10
1729994770000|2024-10-27 02:06:10|16421.89|16341.89|16422.33|16342.33|16422.39|16342.39|16421.89|16341.89|9
1729994780000|2024-10-27 02:06:20|16422.62|16342.62|16423.52|16343.52|16423.52|16343.52|16422.62|16342.62|9
1729994790000|2024-10-27 02:06:30|16423.56|16343.56|16423.32|16343.32|16423.58|16343.58|16423.15|16343.15|10
1729994800000|2024-10-27 02:06:40|16423.36|16343.36|16427.93|16347.93|16427.94|16347.94|16423.22|16343.22|9
1729994810000|2024-10-27 02:06:50|16427.81|16347.81|16427.83|16347.83|16427.85|16347.85|16427.72|16347.72|8
1729994820000|2024-10-27 02:07:00|16427.71|16347.71|16428.37|16348.37|16428.37|16348.37|16427.71|16347.71|8
1729994830000|2024-10-27 02:07:10|16428.47|16348.47|16427.52|16347.52|16428.53|16348.53|16427.52|16347.52|9
1729994840000|2024-10-27 02:07:20|16427.51|16347.51|16427.23|16347.23|16427.51|16347.51|16427.23|16347.23|6
1729994850000|2024-10-27 02:07:30|16427.32|16347.32|16429.26|16349.26|16429.32|16349.32|16427.32|16347.32|7
1729994860000|2024-10-27 02:07:40|16429.25|16349.25|16429.72|16349.72|16429.72|16349.72|16429.2|16349.2|8
1729994870000|2024-10-27 02:07:50|16429.88|16349.88|16429.8|16349.8|16430.15|16350.15|16429.8|16349.8|8
1729994880000|2024-10-27 02:08:00|16429.97|16349.97|16430.21|16350.21|16430.21|16350.21|16429.63|16349.63|8
1729994890000|2024-10-27 02:08:10|16430.06|16350.06|16429.91|16349.91|16430.06|16350.06|16428.91|16348.91|10
1729994900000|2024-10-27 02:08:20|16429.85|16349.85|16430.83|16350.83|16430.83|16350.83|16429.85|16349.85|7
1729994910000|2024-10-27 02:08:30|16431.24|16351.24|16429.31|16349.31|16431.24|16351.24|16429.31|16349.31|10
1729994920000|2024-10-27 02:08:40|16429.23|16349.23|16428.21|16348.21|16429.23|16349.23|16428.19|16348.19|9
1729994930000|2024-10-27 02:08:50|16428.35|16348.35|16429.02|16349.02|16429.02|16349.02|16428.3|16348.3|10
1729994940000|2024-10-27 02:09:00|16429.16|16349.16|16425.92|16345.92|16429.2|16349.2|16425.92|16345.92|9
1729994950000|2024-10-27 02:09:10|16425.8|16345.8|16426.45|16346.45|16427.23|16347.23|16423.86|16343.86|10
1729994960000|2024-10-27 02:09:20|16426.22|16346.22|16426.07|16346.07|16426.24|16346.24|16425.99|16345.99|10
1729994970000|2024-10-27 02:09:30|16425.92|16345.92|16425.78|16345.78|16425.96|16345.96|16425.39|16345.39|8
1729994980000|2024-10-27 02:09:40|16425.79|16345.79|16425.87|16345.87|16426.05|16346.05|16425.79|16345.79|9
1729994990000|2024-10-27 02:09:50|16425.94|16345.94|16425.71|16345.71|16425.99|16345.99|16425.71|16345.71|9
1729995000000|2024-10-27 02:10:00|16425.72|16345.72|16424.47|16344.47|16425.75|16345.75|16424.47|16344.47|8
1729995010000|2024-10-27 02:10:10|16424.49|16344.49|16424.76|16344.76|16424.76|16344.76|16424.28|16344.28|8
1729995020000|2024-10-27 02:10:20|16424.77|16344.77|16424.24|16344.24|16424.83|16344.83|16424.24|16344.24|8
1729995030000|2024-10-27 02:10:30|16424.21|16344.21|16417.55|16337.55|16424.32|16344.32|16417.41|16337.41|10
1729995040000|2024-10-27 02:10:40|16417.6|16337.6|16416.78|16336.78|16417.75|16337.75|16416.78|16336.78|9
1729995050000|2024-10-27 02:10:50|16416.77|16336.77|16415.91|16335.91|16416.77|16336.77|16415.71|16335.71|10
1729995060000|2024-10-27 02:11:00|16415.79|16335.79|16416.18|16336.18|16416.56|16336.56|16415.79|16335.79|10
1729995070000|2024-10-27 02:11:10|16416.11|16336.11|16417.07|16337.07|16417.07|16337.07|16416.1|16336.1|10
1729995080000|2024-10-27 02:11:20|16417.03|16337.03|16415.46|16335.46|16417.11|16337.11|16415.44|16335.44|10
1729995090000|2024-10-27 02:11:30|16415.43|16335.43|16415.75|16335.75|16415.75|16335.75|16414.23|16334.23|10
1729995100000|2024-10-27 02:11:40|16416.29|16336.29|16417.76|16337.76|16417.87|16337.87|16416.29|16336.29|10
1729995110000|2024-10-27 02:11:50|16417.86|16337.86|16417.88|16337.88|16418.2|16338.2|16417.86|16337.86|10
1729995120000|2024-10-27 02:12:00|16417.43|16337.43|16417.61|16337.61|16417.61|16337.61|16417.34|16337.34|8
1729995130000|2024-10-27 02:12:10|16417.62|16337.62|16418.76|16338.76|16418.76|16338.76|16417.62|16337.62|10
1729995140000|2024-10-27 02:12:20|16418.77|16338.77|16419.99|16339.99|16420.09|16340.09|16418.77|16338.77|8
1729995150000|2024-10-27 02:12:30|16419.95|16339.95|16420.07|16340.07|16420.07|16340.07|16419.75|16339.75|7
1729995160000|2024-10-27 02:12:40|16420.1|16340.1|16420.74|16340.74|16420.74|16340.74|16420.02|16340.02|9
1729995170000|2024-10-27 02:12:50|16420.63|16340.63|16422.05|16342.05|16422.08|16342.08|16420.34|16340.34|10
1729995180000|2024-10-27 02:13:00|16422.07|16342.07|16423.05|16343.05|16423.13|16343.13|16421.81|16341.81|9
1729995190000|2024-10-27 02:13:10|16423.23|16343.23|16423.33|16343.33|16423.83|16343.83|16423.23|16343.23|10
1729995200000|2024-10-27 02:13:20|16423.32|16343.32|16423.32|16343.32|16423.5|16343.5|16423.3|16343.3|7
1729995210000|2024-10-27 02:13:30|16423.3|16343.3|16422.39|16342.39|16423.3|16343.3|16422.39|16342.39|9
1729995220000|2024-10-27 02:13:40|16422.51|16342.51|16422.25|16342.25|16422.66|16342.66|16422.25|16342.25|10
1729995230000|2024-10-27 02:13:50|16422.21|16342.21|16422.6|16342.6|16422.71|16342.71|16421.99|16341.99|8
1729995240000|2024-10-27 02:14:00|16422.55|16342.55|16422.75|16342.75|16423.06|16343.06|16422.55|16342.55|10
1729995250000|2024-10-27 02:14:10|16422.74|16342.74|16422.93|16342.93|16423|16343|16422.44|16342.44|8
1729995260000|2024-10-27 02:14:20|16422.91|16342.91|16422.21|16342.21|16422.91|16342.91|16422.21|16342.21|10
1729995270000|2024-10-27 02:14:30|16422.38|16342.38|16422.91|16342.91|16422.95|16342.95|16422.26|16342.26|9
1729995280000|2024-10-27 02:14:40|16423.03|16343.03|16422.36|16342.36|16423.03|16343.03|16422.36|16342.36|9
1729995290000|2024-10-27 02:14:50|16422.34|16342.34|16422.84|16342.84|16422.84|16342.84|16422.34|16342.34|9
1729995300000|2024-10-27 02:15:00|16422.72|16342.72|16423.01|16343.01|16423.51|16343.51|16422.72|16342.72|10
1729995310000|2024-10-27 02:15:10|16422.68|16342.68|16420.32|16340.32|16422.79|16342.79|16420.32|16340.32|10
1729995320000|2024-10-27 02:15:20|16420.38|16340.38|16420.73|16340.73|16420.73|16340.73|16420.14|16340.14|9
1729995330000|2024-10-27 02:15:30|16420.76|16340.76|16420.41|16340.41|16420.76|16340.76|16420.41|16340.41|9
1729995340000|2024-10-27 02:15:40|16420.24|16340.24|16419.38|16339.38|16420.24|16340.24|16419.38|16339.38|10
1729995350000|2024-10-27 02:15:50|16419.36|16339.36|16418.01|16338.01|16419.39|16339.39|16418.01|16338.01|10
1729995360000|2024-10-27 02:16:00|16417.97|16337.97|16417.01|16337.01|16417.97|16337.97|16417.01|16337.01|8
1729995370000|2024-10-27 02:16:10|16417.26|16337.26|16414.88|16334.88|16417.49|16337.49|16414.88|16334.88|9
1729995380000|2024-10-27 02:16:20|16414.53|16334.53|16413.44|16333.44|16414.53|16334.53|16413.44|16333.44|9
1729995390000|2024-10-27 02:16:30|16412.98|16332.98|16413.43|16333.43|16414.52|16334.52|16412.74|16332.74|10
1729995400000|2024-10-27 02:16:40|16413.46|16333.46|16413.66|16333.66|16413.72|16333.72|16413.39|16333.39|10
1729995410000|2024-10-27 02:16:50|16413.69|16333.69|16412.05|16332.05|16413.69|16333.69|16412.05|16332.05|10
1729995420000|2024-10-27 02:17:00|16412.08|16332.08|16412.09|16332.09|16412.09|16332.09|16411.88|16331.88|9
1729995430000|2024-10-27 02:17:10|16412.54|16332.54|16411.28|16331.28|16412.54|16332.54|16411.28|16331.28|10
1729995440000|2024-10-27 02:17:20|16411.4|16331.4|16409.99|16329.99|16411.49|16331.49|16409.99|16329.99|9
1729995450000|2024-10-27 02:17:30|16409.91|16329.91|16407.12|16327.12|16409.91|16329.91|16407.12|16327.12|10
1729995460000|2024-10-27 02:17:40|16407.04|16327.04|16407.45|16327.45|16407.45|16327.45|16407.04|16327.04|10
1729995470000|2024-10-27 02:17:50|16407.48|16327.48|16405.1|16325.1|16407.5|16327.5|16405.1|16325.1|10
1729995480000|2024-10-27 02:18:00|16405.09|16325.09|16405.49|16325.49|16405.49|16325.49|16405.08|16325.08|7
1729995490000|2024-10-27 02:18:10|16405.33|16325.33|16404.96|16324.96|16405.59|16325.59|16404.96|16324.96|8
1729995500000|2024-10-27 02:18:20|16404.88|16324.88|16403.71|16323.71|16404.88|16324.88|16403.64|16323.64|10
1729995510000|2024-10-27 02:18:30|16403.69|16323.69|16403.93|16323.93|16404.01|16324.01|16403.62|16323.62|9
1729995520000|2024-10-27 02:18:40|16403.87|16323.87|16403.05|16323.05|16403.95|16323.95|16402.66|16322.66|8
1729995530000|2024-10-27 02:18:50|16403.22|16323.22|16403.53|16323.53|16403.55|16323.55|16403.03|16323.03|7
1729995540000|2024-10-27 02:19:00|16403.67|16323.67|16401.32|16321.32|16403.67|16323.67|16401.31|16321.31|9
1729995550000|2024-10-27 02:19:10|16400.85|16320.85|16401.11|16321.11|16401.32|16321.32|16400.85|16320.85|9
1729995560000|2024-10-27 02:19:20|16401.03|16321.03|16402.14|16322.14|16402.14|16322.14|16401.03|16321.03|10
1729995570000|2024-10-27 02:19:30|16402.65|16322.65|16402.95|16322.95|16402.96|16322.96|16402.65|16322.65|8
1729995580000|2024-10-27 02:19:40|16402.97|16322.97|16403.3|16323.3|16403.31|16323.31|16402.97|16322.97|10
1729995590000|2024-10-27 02:19:50|16403.23|16323.23|16402.87|16322.87|16403.23|16323.23|16402.69|16322.69|10
1729995600000|2024-10-27 02:20:00|16402.88|16322.88|16402.06|16322.06|16403.11|16323.11|16402.06|16322.06|10
1729995610000|2024-10-27 02:20:10|16402.07|16322.07|16401.5|16321.5|16402.07|16322.07|16401.5|16321.5|10
1729995620000|2024-10-27 02:20:20|16401.13|16321.13|16400.66|16320.66|16401.37|16321.37|16400.66|16320.66|9
1729995630000|2024-10-27 02:20:30|16400.78|16320.78|16401.28|16321.28|16401.28|16321.28|16400.78|16320.78|8
1729995640000|2024-10-27 02:20:40|16401.34|16321.34|16402.53|16322.53|16402.53|16322.53|16401.32|16321.32|9
1729995650000|2024-10-27 02:20:50|16403.05|16323.05|16402.15|16322.15|16403.05|16323.05|16401.73|16321.73|10
1729995660000|2024-10-27 02:21:00|16402.26|16322.26|16403.23|16323.23|16403.23|16323.23|16402.25|16322.25|10
1729995670000|2024-10-27 02:21:10|16403.72|16323.72|16403.69|16323.69|16404.15|16324.15|16403.67|16323.67|10
1729995680000|2024-10-27 02:21:20|16403.7|16323.7|16403.74|16323.74|16403.76|16323.76|16403.59|16323.59|9
1729995690000|2024-10-27 02:21:30|16403.86|16323.86|16404.39|16324.39|16404.39|16324.39|16403.86|16323.86|6
1729995700000|2024-10-27 02:21:40|16404.38|16324.38|16405.02|16325.02|16405.12|16325.12|16404.38|16324.38|9
1729995710000|2024-10-27 02:21:50|16405.09|16325.09|16404.61|16324.61|16405.11|16325.11|16404.44|16324.44|10
1729995720000|2024-10-27 02:22:00|16404.58|16324.58|16404.66|16324.66|16404.8|16324.8|16404.55|16324.55|7
1729995730000|2024-10-27 02:22:10|16404.69|16324.69|16404.98|16324.98|16404.98|16324.98|16404.56|16324.56|10
1729995740000|2024-10-27 02:22:20|16404.91|16324.91|16404.35|16324.35|16404.91|16324.91|16404.35|16324.35|8
1729995750000|2024-10-27 02:22:30|16404.25|16324.25|16403.6|16323.6|16404.25|16324.25|16403.58|16323.58|9
1729995760000|2024-10-27 02:22:40|16403.71|16323.71|16403.75|16323.75|16403.89|16323.89|16403.65|16323.65|10
1729995770000|2024-10-27 02:22:50|16403.47|16323.47|16403.43|16323.43|16403.6|16323.6|16403.43|16323.43|8
1729995780000|2024-10-27 02:23:00|16403.42|16323.42|16403.84|16323.84|16403.84|16323.84|16403.28|16323.28|9
1729995790000|2024-10-27 02:23:10|16403.96|16323.96|16403.48|16323.48|16403.96|16323.96|16403.46|16323.46|10
1729995800000|2024-10-27 02:23:20|16403.57|16323.57|16403.52|16323.52|16403.7|16323.7|16403.52|16323.52|8
1729995810000|2024-10-27 02:23:30|16403.73|16323.73|16404.86|16324.86|16404.86|16324.86|16403.31|16323.31|10
1729995820000|2024-10-27 02:23:40|16404.9|16324.9|16404.57|16324.57|16404.9|16324.9|16404.57|16324.57|6
1729995830000|2024-10-27 02:23:50|16404.71|16324.71|16403.66|16323.66|16404.74|16324.74|16403.66|16323.66|8
1729995840000|2024-10-27 02:24:00|16403.71|16323.71|16404.09|16324.09|16404.09|16324.09|16403.71|16323.71|8
1729995850000|2024-10-27 02:24:10|16404.01|16324.01|16404.1|16324.1|16404.1|16324.1|16403.97|16323.97|7
1729995860000|2024-10-27 02:24:20|16404.17|16324.17|16401.82|16321.82|16404.17|16324.17|16401.82|16321.82|8
1729995870000|2024-10-27 02:24:30|16401.65|16321.65|16402.94|16322.94|16403.08|16323.08|16401.52|16321.52|10
1729995880000|2024-10-27 02:24:40|16402.81|16322.81|16403.24|16323.24|16403.24|16323.24|16402.75|16322.75|9
1729995890000|2024-10-27 02:24:50|16403.14|16323.14|16403.16|16323.16|16403.41|16323.41|16403.14|16323.14|10
1729995900000|2024-10-27 02:25:00|16403.11|16323.11|16402.49|16322.49|16403.11|16323.11|16402.49|16322.49|9
1729995910000|2024-10-27 02:25:10|16402.71|16322.71|16403.22|16323.22|16403.22|16323.22|16402.71|16322.71|10
1729995920000|2024-10-27 02:25:20|16403.29|16323.29|16402.52|16322.52|16403.29|16323.29|16402.52|16322.52|10
1729995930000|2024-10-27 02:25:30|16402.49|16322.49|16402.53|16322.53|16402.59|16322.59|16402.41|16322.41|9
1729995940000|2024-10-27 02:25:40|16402.7|16322.7|16402.82|16322.82|16402.97|16322.97|16402.55|16322.55|10
1729995950000|2024-10-27 02:25:50|16402.85|16322.85|16402.73|16322.73|16402.88|16322.88|16402.53|16322.53|10
1729995960000|2024-10-27 02:26:00|16402.67|16322.67|16400.86|16320.86|16402.72|16322.72|16400.86|16320.86|10
1729995970000|2024-10-27 02:26:10|16400.87|16320.87|16399.8|16319.8|16401.36|16321.36|16399.8|16319.8|9
1729995980000|2024-10-27 02:26:20|16399.78|16319.78|16401.83|16321.83|16401.83|16321.83|16399.67|16319.67|9
1729995990000|2024-10-27 02:26:30|16401.97|16321.97|16401.88|16321.88|16402.17|16322.17|16401.88|16321.88|8
1729996000000|2024-10-27 02:26:40|16401.63|16321.63|16401.47|16321.47|16401.63|16321.63|16401.4|16321.4|9
1729996010000|2024-10-27 02:26:50|16401.89|16321.89|16401.62|16321.62|16402.32|16322.32|16401.62|16321.62|8
1729996020000|2024-10-27 02:27:00|16401.79|16321.79|16402.26|16322.26|16402.26|16322.26|16401.73|16321.73|10
1729996030000|2024-10-27 02:27:10|16402.33|16322.33|16402.58|16322.58|16402.66|16322.66|16402.25|16322.25|6
1729996040000|2024-10-27 02:27:20|16402.62|16322.62|16402.21|16322.21|16402.82|16322.82|16402.21|16322.21|10
1729996050000|2024-10-27 02:27:30|16401.4|16321.4|16398.99|16318.99|16401.58|16321.58|16398.99|16318.99|10
1729996060000|2024-10-27 02:27:40|16398.75|16318.75|16399.08|16319.08|16399.11|16319.11|16398.68|16318.68|10
1729996070000|2024-10-27 02:27:50|16399.12|16319.12|16399.09|16319.09|16399.33|16319.33|16399.09|16319.09|5
1729996080000|2024-10-27 02:28:00|16398.35|16318.35|16398.17|16318.17|16398.4|16318.4|16398.15|16318.15|10
1729996090000|2024-10-27 02:28:10|16398.09|16318.09|16398.29|16318.29|16398.31|16318.31|16398.09|16318.09|6
1729996100000|2024-10-27 02:28:20|16398.34|16318.34|16398.29|16318.29|16398.51|16318.51|16398.29|16318.29|7
1729996110000|2024-10-27 02:28:30|16398.3|16318.3|16398.2|16318.2|16398.44|16318.44|16398.18|16318.18|9
1729996120000|2024-10-27 02:28:40|16397.95|16317.95|16398.01|16318.01|16398.01|16318.01|16397.81|16317.81|7
1729996130000|2024-10-27 02:28:50|16397.99|16317.99|16397.96|16317.96|16397.99|16317.99|16397.7|16317.7|4
1729996140000|2024-10-27 02:29:00|16397.8|16317.8|16397.93|16317.93|16397.93|16317.93|16397.8|16317.8|6
1729996150000|2024-10-27 02:29:10|16397.96|16317.96|16397.89|16317.89|16397.96|16317.96|16397.8|16317.8|8
1729996160000|2024-10-27 02:29:20|16398.01|16318.01|16398.79|16318.79|16398.79|16318.79|16396.93|16316.93|8
1729996170000|2024-10-27 02:29:30|16399.04|16319.04|16398.56|16318.56|16399.07|16319.07|16398.4|16318.4|9
1729996180000|2024-10-27 02:29:40|16398.38|16318.38|16398.23|16318.23|16398.38|16318.38|16398.12|16318.12|8
1729996190000|2024-10-27 02:29:50|16398.26|16318.26|16398.31|16318.31|16398.4|16318.4|16398.25|16318.25|8
1729996200000|2024-10-27 02:30:00|16397.86|16317.86|16397.41|16317.41|16397.93|16317.93|16397.41|16317.41|10
1729996210000|2024-10-27 02:30:10|16397.28|16317.28|16396.49|16316.49|16397.67|16317.67|16396.48|16316.48|9
1729996220000|2024-10-27 02:30:20|16396.4|16316.4|16396.68|16316.68|16396.68|16316.68|16396.19|16316.19|9
1729996230000|2024-10-27 02:30:30|16396.85|16316.85|16396.94|16316.94|16397.05|16317.05|16396.46|16316.46|10
1729996240000|2024-10-27 02:30:40|16397|16317|16397|16317|16397.13|16317.13|16396.91|16316.91|9
1729996250000|2024-10-27 02:30:50|16397.08|16317.08|16397.56|16317.56|16397.63|16317.63|16397.08|16317.08|10
1729996260000|2024-10-27 02:31:00|16397.64|16317.64|16398.13|16318.13|16398.18|16318.18|16397.63|16317.63|10
1729996270000|2024-10-27 02:31:10|16398.36|16318.36|16398.24|16318.24|16398.47|16318.47|16398.24|16318.24|6
1729996280000|2024-10-27 02:31:20|16398.38|16318.38|16397.98|16317.98|16398.41|16318.41|16397.78|16317.78|10
1729996290000|2024-10-27 02:31:30|16397.91|16317.91|16397.54|16317.54|16397.94|16317.94|16397.48|16317.48|9
1729996300000|2024-10-27 02:31:40|16397.53|16317.53|16397.46|16317.46|16397.56|16317.56|16397.24|16317.24|10
1729996310000|2024-10-27 02:31:50|16397.51|16317.51|16396.97|16316.97|16397.86|16317.86|16396.82|16316.82|7
1729996320000|2024-10-27 02:32:00|16397.72|16317.72|16398.04|16318.04|16398.04|16318.04|16397.72|16317.72|7
1729996330000|2024-10-27 02:32:10|16397.98|16317.98|16397.42|16317.42|16397.98|16317.98|16397.42|16317.42|10
1729996340000|2024-10-27 02:32:20|16397.37|16317.37|16398.15|16318.15|16398.15|16318.15|16397.37|16317.37|9
1729996350000|2024-10-27 02:32:30|16398.69|16318.69|16401.48|16321.48|16401.48|16321.48|16398.68|16318.68|10
1729996360000|2024-10-27 02:32:40|16402|16322|16403.75|16323.75|16403.75|16323.75|16402|16322|10
1729996370000|2024-10-27 02:32:50|16403.77|16323.77|16404.55|16324.55|16404.55|16324.55|16403.77|16323.77|9
1729996380000|2024-10-27 02:33:00|16404.58|16324.58|16404.33|16324.33|16405.38|16325.38|16404.11|16324.11|10
1729996390000|2024-10-27 02:33:10|16404.32|16324.32|16403.99|16323.99|16404.87|16324.87|16403.99|16323.99|9
1729996400000|2024-10-27 02:33:20|16403.85|16323.85|16403.37|16323.37|16403.85|16323.85|16402.9|16322.9|9
1729996410000|2024-10-27 02:33:30|16403.21|16323.21|16401.81|16321.81|16403.21|16323.21|16401.81|16321.81|9
1729996420000|2024-10-27 02:33:40|16401.82|16321.82|16401.54|16321.54|16401.82|16321.82|16401.48|16321.48|9
1729996430000|2024-10-27 02:33:50|16401.51|16321.51|16399.42|16319.42|16401.56|16321.56|16399.42|16319.42|8
1729996440000|2024-10-27 02:34:00|16399.3|16319.3|16398.28|16318.28|16399.32|16319.32|16398.28|16318.28|9
1729996450000|2024-10-27 02:34:10|16398.3|16318.3|16396.32|16316.32|16398.42|16318.42|16396.18|16316.18|10
1729996460000|2024-10-27 02:34:20|16396.62|16316.62|16397.11|16317.11|16397.15|16317.15|16396.59|16316.59|10
1729996470000|2024-10-27 02:34:30|16396.87|16316.87|16397.28|16317.28|16397.28|16317.28|16396.87|16316.87|9
1729996480000|2024-10-27 02:34:40|16397.76|16317.76|16396.43|16316.43|16398.18|16318.18|16396.39|16316.39|10
1729996490000|2024-10-27 02:34:50|16396.37|16316.37|16396|16316|16396.37|16316.37|16395.95|16315.95|7
1729996500000|2024-10-27 02:35:00|16396.18|16316.18|16393.81|16313.81|16396.18|16316.18|16393.81|16313.81|9
1729996510000|2024-10-27 02:35:10|16393.88|16313.88|16393.95|16313.95|16393.95|16313.95|16393.51|16313.51|8
1729996520000|2024-10-27 02:35:20|16393.96|16313.96|16394.66|16314.66|16394.66|16314.66|16393.81|16313.81|9
1729996530000|2024-10-27 02:35:30|16394.69|16314.69|16395.69|16315.69|16395.69|16315.69|16394.68|16314.68|10
1729996540000|2024-10-27 02:35:40|16396.08|16316.08|16397.08|16317.08|16397.1|16317.1|16396.08|16316.08|10
1729996550000|2024-10-27 02:35:50|16397.12|16317.12|16397.45|16317.45|16397.45|16317.45|16397.11|16317.11|10
1729996560000|2024-10-27 02:36:00|16397.44|16317.44|16398.13|16318.13|16398.13|16318.13|16397.07|16317.07|10
1729996570000|2024-10-27 02:36:10|16398.12|16318.12|16398.39|16318.39|16398.53|16318.53|16397.98|16317.98|10
1729996580000|2024-10-27 02:36:20|16398.28|16318.28|16399.21|16319.21|16399.21|16319.21|16398.28|16318.28|10
1729996590000|2024-10-27 02:36:30|16399.23|16319.23|16399.73|16319.73|16400.56|16320.56|16399.23|16319.23|9
1729996600000|2024-10-27 02:36:40|16401.14|16321.14|16401.85|16321.85|16401.92|16321.92|16401.14|16321.14|9
1729996610000|2024-10-27 02:36:50|16401.86|16321.86|16402.82|16322.82|16402.82|16322.82|16401.49|16321.49|7
1729996620000|2024-10-27 02:37:00|16402.83|16322.83|16402.6|16322.6|16402.85|16322.85|16402.46|16322.46|7
1729996630000|2024-10-27 02:37:10|16402.58|16322.58|16401.72|16321.72|16402.71|16322.71|16401.49|16321.49|9
1729996640000|2024-10-27 02:37:20|16401.62|16321.62|16401.05|16321.05|16401.63|16321.63|16401.05|16321.05|10
1729996650000|2024-10-27 02:37:30|16401.02|16321.02|16400.93|16320.93|16401.27|16321.27|16400.93|16320.93|9
1729996660000|2024-10-27 02:37:40|16400.91|16320.91|16400.42|16320.42|16400.97|16320.97|16400.26|16320.26|8
1729996670000|2024-10-27 02:37:50|16400.4|16320.4|16400.11|16320.11|16400.4|16320.4|16399.98|16319.98|10
1729996680000|2024-10-27 02:38:00|16400.45|16320.45|16399.68|16319.68|16400.45|16320.45|16399.67|16319.67|10
1729996690000|2024-10-27 02:38:10|16399.57|16319.57|16399.99|16319.99|16400.11|16320.11|16399.08|16319.08|10
1729996700000|2024-10-27 02:38:20|16399.63|16319.63|16398.82|16318.82|16399.67|16319.67|16398.82|16318.82|9
1729996710000|2024-10-27 02:38:30|16399|16319|16399.09|16319.09|16399.09|16319.09|16398.6|16318.6|9
1729996720000|2024-10-27 02:38:40|16399.11|16319.11|16399.11|16319.11|16399.12|16319.12|16398.78|16318.78|9
1729996730000|2024-10-27 02:38:50|16399.13|16319.13|16399.15|16319.15|16399.19|16319.19|16399.13|16319.13|3
1729996740000|2024-10-27 02:39:00|16399.24|16319.24|16399.22|16319.22|16399.32|16319.32|16399.2|16319.2|7
1729996750000|2024-10-27 02:39:10|16399.25|16319.25|16399.08|16319.08|16399.25|16319.25|16399.03|16319.03|9
1729996760000|2024-10-27 02:39:20|16399.07|16319.07|16399.51|16319.51|16399.63|16319.63|16399.07|16319.07|9
1729996770000|2024-10-27 02:39:30|16399.55|16319.55|16399.57|16319.57|16399.57|16319.57|16399.04|16319.04|9
1729996780000|2024-10-27 02:39:40|16399.44|16319.44|16399.01|16319.01|16399.44|16319.44|16398.99|16318.99|9
1729996790000|2024-10-27 02:39:50|16399.13|16319.13|16399.12|16319.12|16399.13|16319.13|16398.89|16318.89|10
1729996800000|2024-10-27 02:40:00|16399.3|16319.3|16399.97|16319.97|16399.97|16319.97|16399.3|16319.3|7
1729996810000|2024-10-27 02:40:10|16399.93|16319.93|16399.87|16319.87|16400.23|16320.23|16399.87|16319.87|9
1729996820000|2024-10-27 02:40:20|16399.77|16319.77|16398.47|16318.47|16399.77|16319.77|16398.47|16318.47|10
1729996830000|2024-10-27 02:40:30|16398.25|16318.25|16396.3|16316.3|16398.89|16318.89|16395.22|16315.22|10
1729996840000|2024-10-27 02:40:40|16396.1|16316.1|16395.86|16315.86|16396.51|16316.51|16395.86|16315.86|10
1729996850000|2024-10-27 02:40:50|16395.76|16315.76|16395.34|16315.34|16395.76|16315.76|16395.16|16315.16|10
1729996860000|2024-10-27 02:41:00|16395.27|16315.27|16395.12|16315.12|16395.45|16315.45|16394.97|16314.97|9
1729996870000|2024-10-27 02:41:10|16395.65|16315.65|16395.97|16315.97|16395.97|16315.97|16395.65|16315.65|7
1729996880000|2024-10-27 02:41:20|16395.96|16315.96|16395.98|16315.98|16396.29|16316.29|16395.96|16315.96|10
1729996890000|2024-10-27 02:41:30|16395.77|16315.77|16395.73|16315.73|16396|16316|16395.31|16315.31|10
1729996900000|2024-10-27 02:41:40|16395.53|16315.53|16396.39|16316.39|16396.41|16316.41|16395.38|16315.38|10
1729996910000|2024-10-27 02:41:50|16396.36|16316.36|16395|16315|16396.6|16316.6|16395|16315|9
1729996920000|2024-10-27 02:42:00|16394.74|16314.74|16395.14|16315.14|16396.45|16316.45|16394.6|16314.6|10
1729996930000|2024-10-27 02:42:10|16394.93|16314.93|16396.09|16316.09|16396.15|16316.15|16394.55|16314.55|10
1729996940000|2024-10-27 02:42:20|16396.21|16316.21|16395.88|16315.88|16396.21|16316.21|16395.54|16315.54|10
1729996950000|2024-10-27 02:42:30|16395.91|16315.91|16395.8|16315.8|16396.33|16316.33|16395.74|16315.74|8
1729996960000|2024-10-27 02:42:40|16395.78|16315.78|16396.38|16316.38|16396.38|16316.38|16395.68|16315.68|9
1729996970000|2024-10-27 02:42:50|16396.39|16316.39|16397.09|16317.09|16397.92|16317.92|16396.39|16316.39|8
1729996980000|2024-10-27 02:43:00|16397.54|16317.54|16399.28|16319.28|16399.28|16319.28|16397.54|16317.54|10
1729996990000|2024-10-27 02:43:10|16399.71|16319.71|16401.61|16321.61|16401.72|16321.72|16399.71|16319.71|10
1729997000000|2024-10-27 02:43:20|16401.62|16321.62|16401.97|16321.97|16402.07|16322.07|16401.62|16321.62|8
1729997010000|2024-10-27 02:43:30|16401.91|16321.91|16402.24|16322.24|16402.36|16322.36|16401.91|16321.91|9
1729997020000|2024-10-27 02:43:40|16402.11|16322.11|16403.06|16323.06|16403.06|16323.06|16401.83|16321.83|10
1729997030000|2024-10-27 02:43:50|16403.67|16323.67|16403.91|16323.91|16404.02|16324.02|16403.67|16323.67|9
1729997040000|2024-10-27 02:44:00|16403.9|16323.9|16403.48|16323.48|16403.94|16323.94|16403.43|16323.43|7
1729997050000|2024-10-27 02:44:10|16403.47|16323.47|16402.71|16322.71|16403.47|16323.47|16402.7|16322.7|10
1729997060000|2024-10-27 02:44:20|16402.65|16322.65|16402.5|16322.5|16403.01|16323.01|16402.5|16322.5|10
1729997070000|2024-10-27 02:44:30|16402.35|16322.35|16402.63|16322.63|16402.69|16322.69|16402.26|16322.26|9
1729997080000|2024-10-27 02:44:40|16403.05|16323.05|16402.6|16322.6|16403.05|16323.05|16402.59|16322.59|8
1729997090000|2024-10-27 02:44:50|16402.44|16322.44|16402.64|16322.64|16402.65|16322.65|16402.26|16322.26|8
1729997100000|2024-10-27 02:45:00|16402.2|16322.2|16401.93|16321.93|16402.21|16322.21|16401.92|16321.92|10
1729997110000|2024-10-27 02:45:10|16401.89|16321.89|16401.39|16321.39|16401.89|16321.89|16401.39|16321.39|9
1729997120000|2024-10-27 02:45:20|16401.41|16321.41|16400.85|16320.85|16401.41|16321.41|16400.59|16320.59|10
1729997130000|2024-10-27 02:45:30|16400.84|16320.84|16401.34|16321.34|16401.34|16321.34|16400.84|16320.84|10
1729997140000|2024-10-27 02:45:40|16401.38|16321.38|16399.64|16319.64|16401.38|16321.38|16399.45|16319.45|9
1729997150000|2024-10-27 02:45:50|16399.59|16319.59|16397.95|16317.95|16399.59|16319.59|16397.94|16317.94|8
1729997160000|2024-10-27 02:46:00|16397.94|16317.94|16397.85|16317.85|16398.16|16318.16|16397.85|16317.85|9
1729997170000|2024-10-27 02:46:10|16397.51|16317.51|16396.13|16316.13|16397.51|16317.51|16396.07|16316.07|10
1729997180000|2024-10-27 02:46:20|16396.15|16316.15|16396.6|16316.6|16396.6|16316.6|16396.1|16316.1|10
1729997190000|2024-10-27 02:46:30|16396.67|16316.67|16396.62|16316.62|16396.7|16316.7|16396.49|16316.49|8
1729997200000|2024-10-27 02:46:40|16396.48|16316.48|16396.33|16316.33|16396.53|16316.53|16396.33|16316.33|6
1729997210000|2024-10-27 02:46:50|16396.36|16316.36|16395.7|16315.7|16396.36|16316.36|16395.7|16315.7|10
1729997220000|2024-10-27 02:47:00|16395.74|16315.74|16394.74|16314.74|16395.74|16315.74|16394.73|16314.73|9
1729997230000|2024-10-27 02:47:10|16394.9|16314.9|16395.05|16315.05|16395.05|16315.05|16394.81|16314.81|7
1729997240000|2024-10-27 02:47:20|16395.86|16315.86|16396.5|16316.5|16396.5|16316.5|16395.86|16315.86|10
1729997250000|2024-10-27 02:47:30|16396.53|16316.53|16396.19|16316.19|16396.53|16316.53|16396.19|16316.19|8
1729997260000|2024-10-27 02:47:40|16396.15|16316.15|16395.9|16315.9|16396.15|16316.15|16395.9|16315.9|8
1729997270000|2024-10-27 02:47:50|16395.92|16315.92|16395.15|16315.15|16395.92|16315.92|16395.15|16315.15|9
1729997280000|2024-10-27 02:48:00|16395|16315|16394.82|16314.82|16395|16315|16394.8|16314.8|8
1729997290000|2024-10-27 02:48:10|16394.59|16314.59|16394.51|16314.51|16394.65|16314.65|16394.4|16314.4|9
1729997300000|2024-10-27 02:48:20|16394.45|16314.45|16393.03|16313.03|16394.48|16314.48|16393.03|16313.03|9
1729997310000|2024-10-27 02:48:30|16393.26|16313.26|16391.72|16311.72|16393.26|16313.26|16391.7|16311.7|9
1729997320000|2024-10-27 02:48:40|16391.7|16311.7|16391.2|16311.2|16391.7|16311.7|16391.15|16311.15|7
1729997330000|2024-10-27 02:48:50|16391.19|16311.19|16391.44|16311.44|16391.45|16311.45|16391.09|16311.09|7
1729997340000|2024-10-27 02:49:00|16391.33|16311.33|16391.35|16311.35|16391.55|16311.55|16391.33|16311.33|8
1729997350000|2024-10-27 02:49:10|16391.19|16311.19|16390.51|16310.51|16391.52|16311.52|16390.47|16310.47|10
1729997360000|2024-10-27 02:49:20|16390.49|16310.49|16390.13|16310.13|16390.5|16310.5|16389.07|16309.07|10
1729997370000|2024-10-27 02:49:30|16390.11|16310.11|16390.35|16310.35|16390.35|16310.35|16389.95|16309.95|9
1729997380000|2024-10-27 02:49:40|16390.33|16310.33|16390.89|16310.89|16391.18|16311.18|16390.33|16310.33|9
1729997390000|2024-10-27 02:49:50|16390.8|16310.8|16391.43|16311.43|16391.43|16311.43|16390.8|16310.8|9
1729997400000|2024-10-27 02:50:00|16391.11|16311.11|16389.96|16309.96|16391.11|16311.11|16389.96|16309.96|9
1729997410000|2024-10-27 02:50:10|16389.17|16309.17|16388.33|16308.33|16389.44|16309.44|16388.33|16308.33|7
1729997420000|2024-10-27 02:50:20|16388.4|16308.4|16388.44|16308.44|16388.67|16308.67|16388.32|16308.32|10
1729997430000|2024-10-27 02:50:30|16388.22|16308.22|16387.74|16307.74|16388.32|16308.32|16387.74|16307.74|10
1729997440000|2024-10-27 02:50:40|16387.75|16307.75|16387.64|16307.64|16387.79|16307.79|16387.58|16307.58|8
1729997450000|2024-10-27 02:50:50|16387.73|16307.73|16388.56|16308.56|16388.56|16308.56|16387.73|16307.73|8
1729997460000|2024-10-27 02:51:00|16388.58|16308.58|16390.33|16310.33|16390.33|16310.33|16388.58|16308.58|9
1729997470000|2024-10-27 02:51:10|16390.53|16310.53|16391.34|16311.34|16391.57|16311.57|16390.53|16310.53|10
1729997480000|2024-10-27 02:51:20|16391.09|16311.09|16391.26|16311.26|16391.26|16311.26|16391.07|16311.07|7
1729997490000|2024-10-27 02:51:30|16391.62|16311.62|16392.75|16312.75|16392.75|16312.75|16391.62|16311.62|9
1729997500000|2024-10-27 02:51:40|16392.8|16312.8|16392.86|16312.86|16392.96|16312.96|16392.8|16312.8|10
1729997510000|2024-10-27 02:51:50|16392.88|16312.88|16393.16|16313.16|16393.16|16313.16|16392.88|16312.88|8
1729997520000|2024-10-27 02:52:00|16393.19|16313.19|16392.92|16312.92|16393.19|16313.19|16392.92|16312.92|8
1729997530000|2024-10-27 02:52:10|16392.76|16312.76|16393.69|16313.69|16393.69|16313.69|16392.73|16312.73|10
1729997540000|2024-10-27 02:52:20|16393.6|16313.6|16393.83|16313.83|16393.87|16313.87|16393.6|16313.6|7
1729997550000|2024-10-27 02:52:30|16393.8|16313.8|16393.58|16313.58|16393.89|16313.89|16393.58|16313.58|9
1729997560000|2024-10-27 02:52:40|16393.77|16313.77|16394.29|16314.29|16394.29|16314.29|16393.74|16313.74|9
1729997570000|2024-10-27 02:52:50|16394.59|16314.59|16394.24|16314.24|16394.63|16314.63|16394.24|16314.24|9
1729997580000|2024-10-27 02:53:00|16393.9|16313.9|16394.11|16314.11|16394.17|16314.17|16393.9|16313.9|9
1729997590000|2024-10-27 02:53:10|16394.07|16314.07|16393.61|16313.61|16394.07|16314.07|16393.58|16313.58|10
1729997600000|2024-10-27 02:53:20|16393.77|16313.77|16393.64|16313.64|16393.8|16313.8|16393.55|16313.55|9
1729997610000|2024-10-27 02:53:30|16393.67|16313.67|16393.57|16313.57|16393.72|16313.72|16393.57|16313.57|8
1729997620000|2024-10-27 02:53:40|16393.66|16313.66|16393.57|16313.57|16393.81|16313.81|16393.57|16313.57|9
1729997630000|2024-10-27 02:53:50|16393.48|16313.48|16393.6|16313.6|16393.6|16313.6|16393.42|16313.42|9
1729997640000|2024-10-27 02:54:00|16393.62|16313.62|16392.75|16312.75|16393.98|16313.98|16392.75|16312.75|9
1729997650000|2024-10-27 02:54:10|16392.42|16312.42|16390.44|16310.44|16392.42|16312.42|16390.23|16310.23|10
1729997660000|2024-10-27 02:54:20|16390.23|16310.23|16389.88|16309.88|16390.43|16310.43|16389.88|16309.88|8
1729997670000|2024-10-27 02:54:30|16390.11|16310.11|16390.75|16310.75|16390.75|16310.75|16389.98|16309.98|10
1729997680000|2024-10-27 02:54:40|16391.01|16311.01|16391.46|16311.46|16391.46|16311.46|16391.01|16311.01|8
1729997690000|2024-10-27 02:54:50|16391.47|16311.47|16391.42|16311.42|16391.54|16311.54|16391.32|16311.32|10
1729997700000|2024-10-27 02:55:00|16391.34|16311.34|16391|16311|16391.61|16311.61|16390.82|16310.82|8
1729997710000|2024-10-27 02:55:10|16390.88|16310.88|16391.05|16311.05|16391.19|16311.19|16389.72|16309.72|10
1729997720000|2024-10-27 02:55:20|16391.21|16311.21|16391.89|16311.89|16391.89|16311.89|16391.21|16311.21|10
1729997730000|2024-10-27 02:55:30|16391.66|16311.66|16392.18|16312.18|16392.18|16312.18|16391.66|16311.66|10
1729997740000|2024-10-27 02:55:40|16392.29|16312.29|16392.05|16312.05|16392.43|16312.43|16392.05|16312.05|9
1729997750000|2024-10-27 02:55:50|16391.97|16311.97|16392.19|16312.19|16392.2|16312.2|16391.97|16311.97|8
1729997760000|2024-10-27 02:56:00|16392.23|16312.23|16392.59|16312.59|16392.59|16312.59|16392.22|16312.22|8
1729997770000|2024-10-27 02:56:10|16392.58|16312.58|16393.06|16313.06|16393.06|16313.06|16392.46|16312.46|9
1729997780000|2024-10-27 02:56:20|16393.01|16313.01|16392.62|16312.62|16393.01|16313.01|16392.34|16312.34|10
1729997790000|2024-10-27 02:56:30|16392.59|16312.59|16392.66|16312.66|16392.66|16312.66|16392.43|16312.43|10
1729997800000|2024-10-27 02:56:40|16392.68|16312.68|16392.08|16312.08|16392.82|16312.82|16392.08|16312.08|9
1729997810000|2024-10-27 02:56:50|16392.06|16312.06|16390.26|16310.26|16392.09|16312.09|16390.26|16310.26|10
1729997820000|2024-10-27 02:57:00|16390.27|16310.27|16389.35|16309.35|16390.29|16310.29|16389.09|16309.09|10
1729997830000|2024-10-27 02:57:10|16389.16|16309.16|16388.83|16308.83|16389.16|16309.16|16388.83|16308.83|8
1729997840000|2024-10-27 02:57:20|16388.84|16308.84|16388.47|16308.47|16388.84|16308.84|16388.14|16308.14|10
1729997850000|2024-10-27 02:57:30|16388.65|16308.65|16386.5|16306.5|16388.73|16308.73|16386.5|16306.5|10
1729997860000|2024-10-27 02:57:40|16385.99|16305.99|16385.27|16305.27|16385.99|16305.99|16385.27|16305.27|10
1729997870000|2024-10-27 02:57:50|16385.19|16305.19|16384.71|16304.71|16385.35|16305.35|16384.46|16304.46|9
1729997880000|2024-10-27 02:58:00|16384.63|16304.63|16385.45|16305.45|16385.45|16305.45|16384.42|16304.42|10
1729997890000|2024-10-27 02:58:10|16385.41|16305.41|16385.04|16305.04|16385.43|16305.43|16384.78|16304.78|10
1729997900000|2024-10-27 02:58:20|16385.05|16305.05|16385.08|16305.08|16385.25|16305.25|16384.42|16304.42|10
1729997910000|2024-10-27 02:58:30|16384.87|16304.87|16384.51|16304.51|16384.87|16304.87|16384.34|16304.34|10
1729997920000|2024-10-27 02:58:40|16384.5|16304.5|16385.08|16305.08|16385.08|16305.08|16384.5|16304.5|9
1729997930000|2024-10-27 02:58:50|16385.09|16305.09|16382.63|16302.63|16385.09|16305.09|16382.63|16302.63|10
1729997940000|2024-10-27 02:59:00|16382.84|16302.84|16383.26|16303.26|16383.26|16303.26|16382.84|16302.84|7
1729997950000|2024-10-27 02:59:10|16383.34|16303.34|16383.7|16303.7|16383.7|16303.7|16383.34|16303.34|9
1729997960000|2024-10-27 02:59:20|16383.69|16303.69|16384.37|16304.37|16384.37|16304.37|16383.69|16303.69|7
1729997970000|2024-10-27 02:59:30|16384.65|16304.65|16384.86|16304.86|16384.87|16304.87|16384.42|16304.42|9
1729997980000|2024-10-27 02:59:40|16384.99|16304.99|16384.84|16304.84|16384.99|16304.99|16384.67|16304.67|9
1729997990000|2024-10-27 02:59:50|16384.89|16304.89|16385.07|16305.07|16385.4|16305.4|16384.89|16304.89|10
1729998000000|2024-10-27 03:00:00|16385.08|16305.08|16385.29|16305.29|16385.34|16305.34|16385.05|16305.05|9
1729998010000|2024-10-27 03:00:10|16385.3|16305.3|16385.8|16305.8|16385.8|16305.8|16385.3|16305.3|9
1729998020000|2024-10-27 03:00:20|16385.91|16305.91|16386.15|16306.15|16386.15|16306.15|16385.91|16305.91|8
1729998030000|2024-10-27 03:00:30|16386.22|16306.22|16386.19|16306.19|16386.26|16306.26|16386.16|16306.16|9
1729998040000|2024-10-27 03:00:40|16386.26|16306.26|16386.07|16306.07|16386.29|16306.29|16385.97|16305.97|10
1729998050000|2024-10-27 03:00:50|16386.1|16306.1|16385.45|16305.45|16386.1|16306.1|16385.45|16305.45|9
1729998060000|2024-10-27 03:01:00|16385.74|16305.74|16385.27|16305.27|16385.91|16305.91|16385.21|16305.21|10
1729998070000|2024-10-27 03:01:10|16385.17|16305.17|16385.42|16305.42|16385.42|16305.42|16385.13|16305.13|9
1729998080000|2024-10-27 03:01:20|16385.31|16305.31|16383.97|16303.97|16385.31|16305.31|16383.94|16303.94|10
1729998090000|2024-10-27 03:01:30|16383.91|16303.91|16382.81|16302.81|16383.91|16303.91|16382.81|16302.81|10
1729998100000|2024-10-27 03:01:40|16382.8|16302.8|16383.95|16303.95|16383.96|16303.96|16382.8|16302.8|9
1729998110000|2024-10-27 03:01:50|16384.03|16304.03|16384.16|16304.16|16384.16|16304.16|16383.94|16303.94|8
1729998120000|2024-10-27 03:02:00|16384.39|16304.39|16384.32|16304.32|16384.55|16304.55|16384.27|16304.27|8
1729998130000|2024-10-27 03:02:10|16384.16|16304.16|16383.92|16303.92|16384.69|16304.69|16383.86|16303.86|9
1729998140000|2024-10-27 03:02:20|16383.65|16303.65|16382.5|16302.5|16383.65|16303.65|16382.5|16302.5|9
1729998150000|2024-10-27 03:02:30|16382.46|16302.46|16379.69|16299.69|16382.46|16302.46|16379.37|16299.37|10
1729998160000|2024-10-27 03:02:40|16379.72|16299.72|16380.35|16300.35|16380.35|16300.35|16379.72|16299.72|7
1729998170000|2024-10-27 03:02:50|16380.19|16300.19|16380.12|16300.12|16380.19|16300.19|16380.01|16300.01|8
1729998180000|2024-10-27 03:03:00|16379.97|16299.97|16380.19|16300.19|16380.19|16300.19|16379.33|16299.33|8
1729998190000|2024-10-27 03:03:10|16380.04|16300.04|16380.1|16300.1|16380.5|16300.5|16379.93|16299.93|10
1729998200000|2024-10-27 03:03:20|16379.9|16299.9|16380.22|16300.22|16380.37|16300.37|16379.82|16299.82|8
1729998210000|2024-10-27 03:03:30|16380.23|16300.23|16379.42|16299.42|16380.23|16300.23|16378.89|16298.89|10
1729998220000|2024-10-27 03:03:40|16379.43|16299.43|16377.47|16297.47|16379.46|16299.46|16377.47|16297.47|10
1729998230000|2024-10-27 03:03:50|16377.63|16297.63|16377.71|16297.71|16377.77|16297.77|16377.39|16297.39|9
1729998240000|2024-10-27 03:04:00|16377.87|16297.87|16374.18|16294.18|16377.87|16297.87|16374.18|16294.18|10
1729998250000|2024-10-27 03:04:10|16374.05|16294.05|16373.39|16293.39|16374.41|16294.41|16372.91|16292.91|10
1729998260000|2024-10-27 03:04:20|16373.3|16293.3|16372.97|16292.97|16373.42|16293.42|16372.97|16292.97|9
1729998270000|2024-10-27 03:04:30|16372.89|16292.89|16373.6|16293.6|16373.6|16293.6|16372.87|16292.87|9
1729998280000|2024-10-27 03:04:40|16373.79|16293.79|16373.82|16293.82|16374.12|16294.12|16373.79|16293.79|9
1729998290000|2024-10-27 03:04:50|16373.8|16293.8|16374.39|16294.39|16374.42|16294.42|16373.8|16293.8|7
1729998300000|2024-10-27 03:05:00|16374.35|16294.35|16373.24|16293.24|16374.35|16294.35|16373.17|16293.17|10
1729998310000|2024-10-27 03:05:10|16373.25|16293.25|16376.91|16296.91|16376.99|16296.99|16373.25|16293.25|10
1729998320000|2024-10-27 03:05:20|16376.76|16296.76|16378.13|16298.13|16378.13|16298.13|16376.76|16296.76|9
1729998330000|2024-10-27 03:05:30|16378.24|16298.24|16381.78|16301.78|16381.78|16301.78|16378.24|16298.24|10
1729998340000|2024-10-27 03:05:40|16382.26|16302.26|16384.65|16304.65|16384.65|16304.65|16382.26|16302.26|8
1729998350000|2024-10-27 03:05:50|16384.76|16304.76|16384.48|16304.48|16384.92|16304.92|16384.48|16304.48|10
1729998360000|2024-10-27 03:06:00|16384.49|16304.49|16382.65|16302.65|16384.62|16304.62|16382.65|16302.65|9
1729998370000|2024-10-27 03:06:10|16382.64|16302.64|16382.79|16302.79|16382.79|16302.79|16382.43|16302.43|9
1729998380000|2024-10-27 03:06:20|16382.48|16302.48|16381.96|16301.96|16382.48|16302.48|16381.96|16301.96|8
1729998390000|2024-10-27 03:06:30|16382.72|16302.72|16382.98|16302.98|16383.08|16303.08|16382.04|16302.04|9
1729998400000|2024-10-27 03:06:40|16383.09|16303.09|16383.09|16303.09|16383.25|16303.25|16382.98|16302.98|8
1729998410000|2024-10-27 03:06:50|16383.22|16303.22|16383.49|16303.49|16384.57|16304.57|16383.22|16303.22|10
1729998420000|2024-10-27 03:07:00|16383.5|16303.5|16383.56|16303.56|16383.7|16303.7|16383.37|16303.37|8
1729998430000|2024-10-27 03:07:10|16383.52|16303.52|16383.86|16303.86|16383.86|16303.86|16383.52|16303.52|6
1729998440000|2024-10-27 03:07:20|16383.93|16303.93|16384|16304|16384|16304|16383.74|16303.74|6
1729998450000|2024-10-27 03:07:30|16384.04|16304.04|16383.55|16303.55|16384.04|16304.04|16383.55|16303.55|8
1729998460000|2024-10-27 03:07:40|16383.58|16303.58|16383.24|16303.24|16383.73|16303.73|16383.2|16303.2|10
1729998470000|2024-10-27 03:07:50|16383.18|16303.18|16382.87|16302.87|16383.38|16303.38|16382.86|16302.86|10
1729998480000|2024-10-27 03:08:00|16382.76|16302.76|16382.53|16302.53|16382.79|16302.79|16382.53|16302.53|7
1729998490000|2024-10-27 03:08:10|16382.52|16302.52|16382.53|16302.53|16382.73|16302.73|16382.38|16302.38|9
1729998500000|2024-10-27 03:08:20|16382.73|16302.73|16383.08|16303.08|16383.46|16303.46|16382.73|16302.73|10
1729998510000|2024-10-27 03:08:30|16383.87|16303.87|16383.58|16303.58|16384.16|16304.16|16383.56|16303.56|10
1729998520000|2024-10-27 03:08:40|16383.59|16303.59|16383.96|16303.96|16384.12|16304.12|16383.59|16303.59|6
1729998530000|2024-10-27 03:08:50|16383.85|16303.85|16383.81|16303.81|16383.85|16303.85|16383.63|16303.63|6
1729998540000|2024-10-27 03:09:00|16383.78|16303.78|16383.44|16303.44|16383.78|16303.78|16383.44|16303.44|9
1729998550000|2024-10-27 03:09:10|16383.15|16303.15|16383.15|16303.15|16384.17|16304.17|16383.15|16303.15|8
1729998560000|2024-10-27 03:09:20|16383.2|16303.2|16382.69|16302.69|16383.21|16303.21|16382.66|16302.66|7
1729998570000|2024-10-27 03:09:30|16382.72|16302.72|16382.81|16302.81|16382.9|16302.9|16382.72|16302.72|7
1729998580000|2024-10-27 03:09:40|16382.83|16302.83|16383.2|16303.2|16383.24|16303.24|16382.83|16302.83|7
1729998590000|2024-10-27 03:09:50|16381.8|16301.8|16380.38|16300.38|16381.8|16301.8|16380.18|16300.18|7
1729998600000|2024-10-27 03:10:00|16380.49|16300.49|16379.88|16299.88|16380.49|16300.49|16379.88|16299.88|10
1729998610000|2024-10-27 03:10:10|16380.04|16300.04|16379.56|16299.56|16380.36|16300.36|16379.56|16299.56|10
1729998620000|2024-10-27 03:10:20|16379.33|16299.33|16378.39|16298.39|16379.36|16299.36|16378.39|16298.39|10
1729998630000|2024-10-27 03:10:30|16378.24|16298.24|16378.69|16298.69|16378.69|16298.69|16378.12|16298.12|10
1729998640000|2024-10-27 03:10:40|16378.91|16298.91|16378.26|16298.26|16378.96|16298.96|16378.26|16298.26|8
1729998650000|2024-10-27 03:10:50|16378.36|16298.36|16377.12|16297.12|16378.37|16298.37|16377.11|16297.11|10
1729998660000|2024-10-27 03:11:00|16376.95|16296.95|16376.5|16296.5|16377.11|16297.11|16376.46|16296.46|9
1729998670000|2024-10-27 03:11:10|16376.91|16296.91|16377.85|16297.85|16377.85|16297.85|16376.91|16296.91|10
1729998680000|2024-10-27 03:11:20|16378.16|16298.16|16379.47|16299.47|16379.47|16299.47|16378.16|16298.16|8
1729998690000|2024-10-27 03:11:30|16379.48|16299.48|16380.75|16300.75|16380.98|16300.98|16379.48|16299.48|10
1729998700000|2024-10-27 03:11:40|16380.98|16300.98|16380.78|16300.78|16381.11|16301.11|16380.71|16300.71|8
1729998710000|2024-10-27 03:11:50|16380.69|16300.69|16380.41|16300.41|16380.87|16300.87|16380.06|16300.06|10
1729998720000|2024-10-27 03:12:00|16380.3|16300.3|16381.96|16301.96|16381.96|16301.96|16380.3|16300.3|9
1729998730000|2024-10-27 03:12:10|16382|16302|16382.85|16302.85|16382.85|16302.85|16381.86|16301.86|10
1729998740000|2024-10-27 03:12:20|16382.87|16302.87|16382.66|16302.66|16382.87|16302.87|16382.66|16302.66|8
1729998750000|2024-10-27 03:12:30|16382.68|16302.68|16383.44|16303.44|16383.44|16303.44|16382.68|16302.68|4
1729998760000|2024-10-27 03:12:40|16383.42|16303.42|16383.57|16303.57|16383.67|16303.67|16383.35|16303.35|7
1729998770000|2024-10-27 03:12:50|16383.73|16303.73|16383.55|16303.55|16383.73|16303.73|16383.46|16303.46|7
1729998780000|2024-10-27 03:13:00|16382.42|16302.42|16381.67|16301.67|16382.42|16302.42|16381.36|16301.36|10
1729998790000|2024-10-27 03:13:10|16381.48|16301.48|16381.23|16301.23|16381.68|16301.68|16381.23|16301.23|10
1729998800000|2024-10-27 03:13:20|16381.07|16301.07|16380.81|16300.81|16381.07|16301.07|16380.75|16300.75|8
1729998810000|2024-10-27 03:13:30|16381.03|16301.03|16381.49|16301.49|16381.52|16301.52|16380.86|16300.86|10
1729998820000|2024-10-27 03:13:40|16381.48|16301.48|16383.69|16303.69|16383.69|16303.69|16381.47|16301.47|10
1729998830000|2024-10-27 03:13:50|16384.26|16304.26|16385.03|16305.03|16385.03|16305.03|16384.26|16304.26|10
1729998840000|2024-10-27 03:14:00|16384.74|16304.74|16384.25|16304.25|16384.74|16304.74|16384.04|16304.04|9
1729998850000|2024-10-27 03:14:10|16384.14|16304.14|16384.04|16304.04|16384.14|16304.14|16383.86|16303.86|9
1729998860000|2024-10-27 03:14:20|16384.2|16304.2|16384.51|16304.51|16384.62|16304.62|16384.2|16304.2|9
1729998870000|2024-10-27 03:14:30|16384.49|16304.49|16384.53|16304.53|16384.77|16304.77|16384.25|16304.25|9
1729998880000|2024-10-27 03:14:40|16384.56|16304.56|16384.49|16304.49|16384.79|16304.79|16384.48|16304.48|7
1729998890000|2024-10-27 03:14:50|16384.45|16304.45|16384.48|16304.48|16384.63|16304.63|16384.43|16304.43|10
1729998900000|2024-10-27 03:15:00|16384.38|16304.38|16385.48|16305.48|16385.48|16305.48|16384.38|16304.38|9
1729998910000|2024-10-27 03:15:10|16386.33|16306.33|16386.39|16306.39|16386.55|16306.55|16386.09|16306.09|9
1729998920000|2024-10-27 03:15:20|16386.25|16306.25|16386.55|16306.55|16386.55|16306.55|16386.25|16306.25|7
1729998930000|2024-10-27 03:15:30|16386.52|16306.52|16386.3|16306.3|16386.65|16306.65|16386.2|16306.2|8
1729998940000|2024-10-27 03:15:40|16385.87|16305.87|16387.06|16307.06|16387.06|16307.06|16385.86|16305.86|10
1729998950000|2024-10-27 03:15:50|16387.02|16307.02|16387.98|16307.98|16387.98|16307.98|16386.88|16306.88|10
1729998960000|2024-10-27 03:16:00|16388.02|16308.02|16388.94|16308.94|16388.99|16308.99|16388.02|16308.02|10
1729998970000|2024-10-27 03:16:10|16388.93|16308.93|16389.12|16309.12|16389.3|16309.3|16388.93|16308.93|7
1729998980000|2024-10-27 03:16:20|16389.09|16309.09|16390.13|16310.13|16390.13|16310.13|16389.09|16309.09|7
1729998990000|2024-10-27 03:16:30|16390.11|16310.11|16391|16311|16391|16311|16390.1|16310.1|8
1729999000000|2024-10-27 03:16:40|16391.14|16311.14|16389.86|16309.86|16391.15|16311.15|16389.86|16309.86|5
1729999010000|2024-10-27 03:16:50|16390.27|16310.27|16390.64|16310.64|16390.64|16310.64|16390.27|16310.27|10
1729999020000|2024-10-27 03:17:00|16390.67|16310.67|16392.23|16312.23|16392.23|16312.23|16390.62|16310.62|8
1729999030000|2024-10-27 03:17:10|16392.36|16312.36|16393.45|16313.45|16393.5|16313.5|16392.36|16312.36|10
1729999040000|2024-10-27 03:17:20|16393.43|16313.43|16394.83|16314.83|16395.04|16315.04|16393.43|16313.43|10
1729999050000|2024-10-27 03:17:30|16394.82|16314.82|16395.21|16315.21|16395.21|16315.21|16394.7|16314.7|10
1729999060000|2024-10-27 03:17:40|16395.24|16315.24|16395.98|16315.98|16396.03|16316.03|16395.24|16315.24|10
1729999070000|2024-10-27 03:17:50|16395.97|16315.97|16396.02|16316.02|16396.02|16316.02|16395.73|16315.73|8
1729999080000|2024-10-27 03:18:00|16396.17|16316.17|16395.75|16315.75|16396.17|16316.17|16395.74|16315.74|8
1729999090000|2024-10-27 03:18:10|16395.73|16315.73|16395.04|16315.04|16395.73|16315.73|16395.04|16315.04|9
1729999100000|2024-10-27 03:18:20|16394.69|16314.69|16399.86|16319.86|16399.86|16319.86|16394.69|16314.69|10
1729999110000|2024-10-27 03:18:30|16400.23|16320.23|16406.57|16326.57|16406.57|16326.57|16400.23|16320.23|10
1729999120000|2024-10-27 03:18:40|16406.78|16326.78|16407.39|16327.39|16407.39|16327.39|16406.78|16326.78|7
1729999130000|2024-10-27 03:18:50|16407.4|16327.4|16407.09|16327.09|16407.4|16327.4|16407.03|16327.03|6
1729999140000|2024-10-27 03:19:00|16407.17|16327.17|16407.2|16327.2|16407.4|16327.4|16407.06|16327.06|9
1729999150000|2024-10-27 03:19:10|16407.16|16327.16|16407.02|16327.02|16407.89|16327.89|16407.02|16327.02|10
1729999160000|2024-10-27 03:19:20|16406.91|16326.91|16408.76|16328.76|16408.76|16328.76|16406.73|16326.73|9
1729999170000|2024-10-27 03:19:30|16408.8|16328.8|16406.9|16326.9|16408.82|16328.82|16406.83|16326.83|10
1729999180000|2024-10-27 03:19:40|16406.69|16326.69|16406.92|16326.92|16406.92|16326.92|16406.69|16326.69|7
1729999190000|2024-10-27 03:19:50|16406.96|16326.96|16405.41|16325.41|16406.96|16326.96|16405.41|16325.41|9
1729999200000|2024-10-27 03:20:00|16405.14|16325.14|16404.38|16324.38|16405.14|16325.14|16404.38|16324.38|10
1729999210000|2024-10-27 03:20:10|16404.33|16324.33|16402.51|16322.51|16404.33|16324.33|16402.51|16322.51|9
1729999220000|2024-10-27 03:20:20|16402.4|16322.4|16403.56|16323.56|16403.56|16323.56|16402.4|16322.4|9
1729999230000|2024-10-27 03:20:30|16403.65|16323.65|16403.92|16323.92|16404.12|16324.12|16403.65|16323.65|8
1729999240000|2024-10-27 03:20:40|16403.96|16323.96|16405.15|16325.15|16405.15|16325.15|16403.96|16323.96|10
1729999250000|2024-10-27 03:20:50|16405.23|16325.23|16405.3|16325.3|16405.47|16325.47|16405.23|16325.23|9
1729999260000|2024-10-27 03:21:00|16405.28|16325.28|16405.13|16325.13|16405.28|16325.28|16405.02|16325.02|9
1729999270000|2024-10-27 03:21:10|16405.26|16325.26|16405.57|16325.57|16406.16|16326.16|16405.26|16325.26|9
1729999280000|2024-10-27 03:21:20|16405.67|16325.67|16406.68|16326.68|16406.68|16326.68|16405.44|16325.44|10
1729999290000|2024-10-27 03:21:30|16406.77|16326.77|16407.27|16327.27|16407.42|16327.42|16406.77|16326.77|10
1729999300000|2024-10-27 03:21:40|16407.25|16327.25|16407.75|16327.75|16407.77|16327.77|16407.25|16327.25|8
1729999310000|2024-10-27 03:21:50|16407.58|16327.58|16409.38|16329.38|16409.42|16329.42|16406.97|16326.97|10
1729999320000|2024-10-27 03:22:00|16409.35|16329.35|16409.3|16329.3|16410.13|16330.13|16409.18|16329.18|9
1729999330000|2024-10-27 03:22:10|16408.91|16328.91|16409.64|16329.64|16409.64|16329.64|16408.72|16328.72|10
1729999340000|2024-10-27 03:22:20|16409.85|16329.85|16410.71|16330.71|16410.71|16330.71|16409.81|16329.81|9
1729999350000|2024-10-27 03:22:30|16411.31|16331.31|16411.93|16331.93|16412.1|16332.1|16411.31|16331.31|8
1729999360000|2024-10-27 03:22:40|16411.94|16331.94|16412.1|16332.1|16412.1|16332.1|16411.91|16331.91|6
1729999370000|2024-10-27 03:22:50|16412.12|16332.12|16412.44|16332.44|16412.45|16332.45|16412.01|16332.01|8
1729999380000|2024-10-27 03:23:00|16412.5|16332.5|16412.83|16332.83|16412.96|16332.96|16412.5|16332.5|8
1729999390000|2024-10-27 03:23:10|16412.85|16332.85|16413.62|16333.62|16413.62|16333.62|16412.85|16332.85|9
1729999400000|2024-10-27 03:23:20|16413.61|16333.61|16413.43|16333.43|16413.82|16333.82|16413.43|16333.43|9
1729999410000|2024-10-27 03:23:30|16413.42|16333.42|16413.62|16333.62|16414.45|16334.45|16413.42|16333.42|8
1729999420000|2024-10-27 03:23:40|16413.89|16333.89|16414.42|16334.42|16414.42|16334.42|16413.87|16333.87|8
1729999430000|2024-10-27 03:23:50|16414.43|16334.43|16414.8|16334.8|16414.92|16334.92|16414.42|16334.42|7
1729999440000|2024-10-27 03:24:00|16414.62|16334.62|16415.05|16335.05|16415.05|16335.05|16414.62|16334.62|8
1729999450000|2024-10-27 03:24:10|16415.15|16335.15|16415.23|16335.23|16415.33|16335.33|16415.13|16335.13|10
1729999460000|2024-10-27 03:24:20|16415.25|16335.25|16415.52|16335.52|16415.63|16335.63|16415.25|16335.25|7
1729999470000|2024-10-27 03:24:30|16415.42|16335.42|16415.28|16335.28|16415.42|16335.42|16415.28|16335.28|8
1729999480000|2024-10-27 03:24:40|16415.03|16335.03|16415.31|16335.31|16415.91|16335.91|16415.02|16335.02|8
1729999490000|2024-10-27 03:24:50|16415.27|16335.27|16414.94|16334.94|16415.27|16335.27|16414.91|16334.91|7
1729999500000|2024-10-27 03:25:00|16414.95|16334.95|16415.76|16335.76|16415.82|16335.82|16414.95|16334.95|9
1729999510000|2024-10-27 03:25:10|16415.78|16335.78|16415.8|16335.8|16415.8|16335.8|16415.35|16335.35|10
1729999520000|2024-10-27 03:25:20|16416.21|16336.21|16418.09|16338.09|16418.09|16338.09|16416.19|16336.19|7
1729999530000|2024-10-27 03:25:30|16418.07|16338.07|16418.12|16338.12|16418.43|16338.43|16418.03|16338.03|9
1729999540000|2024-10-27 03:25:40|16418.04|16338.04|16418.35|16338.35|16418.35|16338.35|16417.94|16337.94|7
1729999550000|2024-10-27 03:25:50|16418.42|16338.42|16418.8|16338.8|16418.87|16338.87|16418.42|16338.42|6
1729999560000|2024-10-27 03:26:00|16418.86|16338.86|16418.34|16338.34|16418.86|16338.86|16418.34|16338.34|9
1729999570000|2024-10-27 03:26:10|16418.33|16338.33|16418.6|16338.6|16418.73|16338.73|16418.33|16338.33|8
1729999580000|2024-10-27 03:26:20|16418.61|16338.61|16418.37|16338.37|16418.73|16338.73|16418.37|16338.37|9
1729999590000|2024-10-27 03:26:30|16418.39|16338.39|16419.45|16339.45|16419.45|16339.45|16418.38|16338.38|10
1729999600000|2024-10-27 03:26:40|16419.38|16339.38|16418.82|16338.82|16419.38|16339.38|16418.82|16338.82|10
1729999610000|2024-10-27 03:26:50|16418.83|16338.83|16418.55|16338.55|16419.01|16339.01|16418.54|16338.54|9
1729999620000|2024-10-27 03:27:00|16418.51|16338.51|16419.58|16339.58|16419.58|16339.58|16418.51|16338.51|10
1729999630000|2024-10-27 03:27:10|16419.67|16339.67|16420.97|16340.97|16420.97|16340.97|16419.67|16339.67|10
1729999640000|2024-10-27 03:27:20|16421.34|16341.34|16424|16344|16424|16344|16421.34|16341.34|10
1729999650000|2024-10-27 03:27:30|16423.98|16343.98|16424.76|16344.76|16424.76|16344.76|16423.98|16343.98|10
1729999660000|2024-10-27 03:27:40|16424.88|16344.88|16425.14|16345.14|16425.15|16345.15|16424.88|16344.88|7
1729999670000|2024-10-27 03:27:50|16424.77|16344.77|16424.46|16344.46|16424.77|16344.77|16424.44|16344.44|7
1729999680000|2024-10-27 03:28:00|16424.5|16344.5|16424.66|16344.66|16424.66|16344.66|16424.46|16344.46|5
1729999690000|2024-10-27 03:28:10|16424.81|16344.81|16425.55|16345.55|16425.56|16345.56|16424.81|16344.81|6
1729999700000|2024-10-27 03:28:20|16425.7|16345.7|16426.6|16346.6|16426.6|16346.6|16425.7|16345.7|8
1729999710000|2024-10-27 03:28:30|16426.74|16346.74|16426.76|16346.76|16426.84|16346.84|16426.7|16346.7|9
1729999720000|2024-10-27 03:28:40|16426.59|16346.59|16426.35|16346.35|16426.66|16346.66|16426.35|16346.35|9
1729999730000|2024-10-27 03:28:50|16426.71|16346.71|16428.11|16348.11|16428.11|16348.11|16426.69|16346.69|9
1729999740000|2024-10-27 03:29:00|16428.29|16348.29|16428.72|16348.72|16428.91|16348.91|16428.29|16348.29|7
1729999750000|2024-10-27 03:29:10|16428.84|16348.84|16426.73|16346.73|16428.94|16348.94|16426.73|16346.73|10
1729999760000|2024-10-27 03:29:20|16426.72|16346.72|16426.86|16346.86|16426.86|16346.86|16426.71|16346.71|6
1729999770000|2024-10-27 03:29:30|16426.92|16346.92|16426.93|16346.93|16427.13|16347.13|16426.84|16346.84|9
1729999780000|2024-10-27 03:29:40|16427.05|16347.05|16428.72|16348.72|16428.72|16348.72|16427.05|16347.05|9
1729999790000|2024-10-27 03:29:50|16428.67|16348.67|16429.14|16349.14|16429.24|16349.24|16428.2|16348.2|9
1729999800000|2024-10-27 03:30:00|16429.81|16349.81|16430.24|16350.24|16430.24|16350.24|16429.42|16349.42|9
1729999810000|2024-10-27 03:30:10|16430.3|16350.3|16429.6|16349.6|16430.37|16350.37|16429.6|16349.6|9
1729999820000|2024-10-27 03:30:20|16429.57|16349.57|16429.3|16349.3|16429.62|16349.62|16429.07|16349.07|10
1729999830000|2024-10-27 03:30:30|16429.36|16349.36|16429.86|16349.86|16429.87|16349.87|16429.36|16349.36|10
1729999840000|2024-10-27 03:30:40|16429.84|16349.84|16429.14|16349.14|16430.65|16350.65|16429.14|16349.14|9
1729999850000|2024-10-27 03:30:50|16428.92|16348.92|16427.48|16347.48|16428.92|16348.92|16427.46|16347.46|9
1729999860000|2024-10-27 03:31:00|16427.42|16347.42|16428.86|16348.86|16428.86|16348.86|16427.01|16347.01|10
1729999870000|2024-10-27 03:31:10|16428.98|16348.98|16427.37|16347.37|16428.98|16348.98|16427.37|16347.37|10
1729999880000|2024-10-27 03:31:20|16427.24|16347.24|16427.34|16347.34|16427.34|16347.34|16427.03|16347.03|9
1729999890000|2024-10-27 03:31:30|16427.23|16347.23|16427.23|16347.23|16427.32|16347.32|16427.11|16347.11|8
1729999900000|2024-10-27 03:31:40|16427.29|16347.29|16427.32|16347.32|16427.32|16347.32|16426.82|16346.82|10
1729999910000|2024-10-27 03:31:50|16427.36|16347.36|16427.49|16347.49|16427.52|16347.52|16427.36|16347.36|6
1729999920000|2024-10-27 03:32:00|16427.5|16347.5|16428.39|16348.39|16428.39|16348.39|16427.5|16347.5|10
1729999930000|2024-10-27 03:32:10|16428.35|16348.35|16429.1|16349.1|16429.1|16349.1|16428.27|16348.27|9
1729999940000|2024-10-27 03:32:20|16429.28|16349.28|16431.13|16351.13|16431.22|16351.22|16429.28|16349.28|8
1729999950000|2024-10-27 03:32:30|16431|16351|16432.69|16352.69|16432.74|16352.74|16430.89|16350.89|10
1729999960000|2024-10-27 03:32:40|16432.77|16352.77|16432.18|16352.18|16433.55|16353.55|16432.18|16352.18|10
1729999970000|2024-10-27 03:32:50|16431.86|16351.86|16428.46|16348.46|16431.86|16351.86|16428.46|16348.46|9
1729999980000|2024-10-27 03:33:00|16428.53|16348.53|16426.95|16346.95|16428.53|16348.53|16426.95|16346.95|9
1729999990000|2024-10-27 03:33:10|16427.32|16347.32|16427.42|16347.42|16428.16|16348.16|16427.32|16347.32|10
1730000000000|2024-10-27 03:33:20|16427.48|16347.48|16426.78|16346.78|16427.51|16347.51|16426.45|16346.45|8
1730000010000|2024-10-27 03:33:30|16426.58|16346.58|16427.46|16347.46|16427.46|16347.46|16426.4|16346.4|10
1730000020000|2024-10-27 03:33:40|16427.49|16347.49|16427.35|16347.35|16427.6|16347.6|16427.35|16347.35|9
1730000030000|2024-10-27 03:33:50|16427.39|16347.39|16427.51|16347.51|16427.6|16347.6|16427.31|16347.31|8
1730000040000|2024-10-27 03:34:00|16427.58|16347.58|16425.28|16345.28|16427.83|16347.83|16425.27|16345.27|9
1730000050000|2024-10-27 03:34:10|16425.27|16345.27|16425.52|16345.52|16425.52|16345.52|16425.2|16345.2|8
1730000060000|2024-10-27 03:34:20|16425.56|16345.56|16423.17|16343.17|16425.65|16345.65|16423.17|16343.17|9
1730000070000|2024-10-27 03:34:30|16422.49|16342.49|16422.05|16342.05|16422.49|16342.49|16422.05|16342.05|9
1730000080000|2024-10-27 03:34:40|16422.06|16342.06|16422.03|16342.03|16422.06|16342.06|16421.96|16341.96|5
1730000090000|2024-10-27 03:34:50|16421.98|16341.98|16421.4|16341.4|16422.1|16342.1|16421.38|16341.38|7
1730000100000|2024-10-27 03:35:00|16421.33|16341.33|16419.69|16339.69|16421.33|16341.33|16419.65|16339.65|9
1730000110000|2024-10-27 03:35:10|16419.8|16339.8|16420.14|16340.14|16420.14|16340.14|16419.8|16339.8|7
1730000120000|2024-10-27 03:35:20|16420.24|16340.24|16421.68|16341.68|16421.68|16341.68|16420.24|16340.24|8
1730000130000|2024-10-27 03:35:30|16421.99|16341.99|16422.8|16342.8|16422.86|16342.86|16421.99|16341.99|9
1730000140000|2024-10-27 03:35:40|16422.79|16342.79|16423.44|16343.44|16423.44|16343.44|16422.79|16342.79|8
1730000150000|2024-10-27 03:35:50|16423.48|16343.48|16423.59|16343.59|16423.6|16343.6|16423.44|16343.44|7
1730000160000|2024-10-27 03:36:00|16423.7|16343.7|16424.56|16344.56|16424.77|16344.77|16423.55|16343.55|10
1730000170000|2024-10-27 03:36:10|16424.68|16344.68|16424.93|16344.93|16424.93|16344.93|16424.68|16344.68|7
1730000180000|2024-10-27 03:36:20|16424.96|16344.96|16424.88|16344.88|16425.02|16345.02|16424.68|16344.68|10
1730000190000|2024-10-27 03:36:30|16424.87|16344.87|16424.89|16344.89|16425.03|16345.03|16424.81|16344.81|7
1730000200000|2024-10-27 03:36:40|16424.93|16344.93|16425.96|16345.96|16425.96|16345.96|16424.84|16344.84|10
1730000210000|2024-10-27 03:36:50|16426.05|16346.05|16427.76|16347.76|16427.76|16347.76|16426.05|16346.05|9
1730000220000|2024-10-27 03:37:00|16427.98|16347.98|16428.59|16348.59|16429.02|16349.02|16427.98|16347.98|10
1730000230000|2024-10-27 03:37:10|16428.91|16348.91|16429.39|16349.39|16429.41|16349.41|16428.91|16348.91|9
1730000240000|2024-10-27 03:37:20|16429.4|16349.4|16431.67|16351.67|16431.67|16351.67|16429.4|16349.4|8
1730000250000|2024-10-27 03:37:30|16432.62|16352.62|16432.22|16352.22|16432.76|16352.76|16432.21|16352.21|10
1730000260000|2024-10-27 03:37:40|16432.32|16352.32|16431.87|16351.87|16432.44|16352.44|16431.87|16351.87|9
1730000270000|2024-10-27 03:37:50|16431.33|16351.33|16429.03|16349.03|16431.33|16351.33|16428.89|16348.89|10
1730000280000|2024-10-27 03:38:00|16428.43|16348.43|16427.21|16347.21|16428.43|16348.43|16427.18|16347.18|10
1730000290000|2024-10-27 03:38:10|16427.16|16347.16|16426.62|16346.62|16427.19|16347.19|16426.48|16346.48|10
1730000300000|2024-10-27 03:38:20|16426.43|16346.43|16423.83|16343.83|16426.43|16346.43|16423.83|16343.83|10
1730000310000|2024-10-27 03:38:30|16423.8|16343.8|16425.12|16345.12|16425.47|16345.47|16423.8|16343.8|10
1730000320000|2024-10-27 03:38:40|16425.02|16345.02|16424.58|16344.58|16425.05|16345.05|16424.38|16344.38|10
1730000330000|2024-10-27 03:38:50|16424.56|16344.56|16423.75|16343.75|16424.66|16344.66|16423.75|16343.75|10
1730000340000|2024-10-27 03:39:00|16423.45|16343.45|16422.56|16342.56|16423.45|16343.45|16422.56|16342.56|10
1730000350000|2024-10-27 03:39:10|16422.34|16342.34|16418.75|16338.75|16422.34|16342.34|16418.71|16338.71|10
1730000360000|2024-10-27 03:39:20|16418.61|16338.61|16415.33|16335.33|16418.61|16338.61|16415.33|16335.33|10
1730000370000|2024-10-27 03:39:30|16415.52|16335.52|16414.67|16334.67|16415.65|16335.65|16414.67|16334.67|9
1730000380000|2024-10-27 03:39:40|16414.64|16334.64|16413.67|16333.67|16414.64|16334.64|16413.61|16333.61|10
1730000390000|2024-10-27 03:39:50|16413.63|16333.63|16412.93|16332.93|16413.83|16333.83|16412.33|16332.33|10
1730000400000|2024-10-27 03:40:00|16412.91|16332.91|16412.72|16332.72|16413.07|16333.07|16412.72|16332.72|10
1730000410000|2024-10-27 03:40:10|16412.73|16332.73|16413.16|16333.16|16413.18|16333.18|16412.73|16332.73|9
1730000420000|2024-10-27 03:40:20|16413.24|16333.24|16412.93|16332.93|16413.33|16333.33|16412.93|16332.93|10
1730000430000|2024-10-27 03:40:30|16412.94|16332.94|16412.6|16332.6|16413.05|16333.05|16412.59|16332.59|9
1730000440000|2024-10-27 03:40:40|16412.8|16332.8|16412.71|16332.71|16412.81|16332.81|16412.69|16332.69|6
1730000450000|2024-10-27 03:40:50|16412.67|16332.67|16412.74|16332.74|16412.88|16332.88|16412.67|16332.67|7
1730000460000|2024-10-27 03:41:00|16412.73|16332.73|16411.62|16331.62|16412.9|16332.9|16411.62|16331.62|8
1730000470000|2024-10-27 03:41:10|16411.4|16331.4|16411.34|16331.34|16411.51|16331.51|16411.34|16331.34|8
1730000480000|2024-10-27 03:41:20|16411.33|16331.33|16411.33|16331.33|16411.5|16331.5|16411.32|16331.32|5
1730000490000|2024-10-27 03:41:30|16411.22|16331.22|16409.53|16329.53|16411.22|16331.22|16409.53|16329.53|6
1730000500000|2024-10-27 03:41:40|16409.28|16329.28|16409.09|16329.09|16409.28|16329.28|16408.88|16328.88|10
1730000510000|2024-10-27 03:41:50|16408.77|16328.77|16408.46|16328.46|16408.78|16328.78|16408.46|16328.46|7
1730000520000|2024-10-27 03:42:00|16408.45|16328.45|16410.53|16330.53|16410.53|16330.53|16408.39|16328.39|8
1730000530000|2024-10-27 03:42:10|16410.72|16330.72|16412.27|16332.27|16412.27|16332.27|16410.72|16330.72|9
1730000540000|2024-10-27 03:42:20|16412.24|16332.24|16413.57|16333.57|16413.77|16333.77|16412.18|16332.18|10
1730000550000|2024-10-27 03:42:30|16413.54|16333.54|16412.28|16332.28|16413.54|16333.54|16412.28|16332.28|10
1730000560000|2024-10-27 03:42:40|16412.3|16332.3|16412.6|16332.6|16412.61|16332.61|16412.29|16332.29|7
1730000570000|2024-10-27 03:42:50|16412.73|16332.73|16412.79|16332.79|16413.29|16333.29|16412.58|16332.58|10
1730000580000|2024-10-27 03:43:00|16412.76|16332.76|16412.39|16332.39|16412.76|16332.76|16410.79|16330.79|9
1730000590000|2024-10-27 03:43:10|16412.66|16332.66|16413.35|16333.35|16413.43|16333.43|16412.66|16332.66|10
1730000600000|2024-10-27 03:43:20|16413.48|16333.48|16413.55|16333.55|16413.55|16333.55|16413.3|16333.3|9
1730000610000|2024-10-27 03:43:30|16413.56|16333.56|16413.88|16333.88|16413.88|16333.88|16413.56|16333.56|9
1730000620000|2024-10-27 03:43:40|16413.82|16333.82|16413.87|16333.87|16413.87|16333.87|16413.82|16333.82|4
1730000630000|2024-10-27 03:43:50|16413.82|16333.82|16413.62|16333.62|16414.01|16334.01|16413.55|16333.55|9
1730000640000|2024-10-27 03:44:00|16413.35|16333.35|16412.9|16332.9|16413.35|16333.35|16412.55|16332.55|8
1730000650000|2024-10-27 03:44:10|16413.12|16333.12|16413.76|16333.76|16413.78|16333.78|16413.06|16333.06|10
1730000660000|2024-10-27 03:44:20|16413.81|16333.81|16413.48|16333.48|16413.81|16333.81|16413.42|16333.42|8
1730000670000|2024-10-27 03:44:30|16413.57|16333.57|16414.09|16334.09|16414.11|16334.11|16413.57|16333.57|8
1730000680000|2024-10-27 03:44:40|16414.1|16334.1|16414.24|16334.24|16414.88|16334.88|16413.95|16333.95|10
1730000690000|2024-10-27 03:44:50|16414.25|16334.25|16414.34|16334.34|16414.34|16334.34|16414|16334|6
1730000700000|2024-10-27 03:45:00|16414.09|16334.09|16413.94|16333.94|16414.09|16334.09|16413.53|16333.53|10
1730000710000|2024-10-27 03:45:10|16414.03|16334.03|16415.95|16335.95|16415.95|16335.95|16414.03|16334.03|9
1730000720000|2024-10-27 03:45:20|16416.39|16336.39|16416.68|16336.68|16416.68|16336.68|16416.39|16336.39|7
1730000730000|2024-10-27 03:45:30|16416.9|16336.9|16417.01|16337.01|16417.4|16337.4|16416.85|16336.85|9
1730000740000|2024-10-27 03:45:40|16416.97|16336.97|16416.91|16336.91|16416.97|16336.97|16416.85|16336.85|8
1730000750000|2024-10-27 03:45:50|16416.95|16336.95|16417.91|16337.91|16417.91|16337.91|16416.95|16336.95|9
1730000760000|2024-10-27 03:46:00|16417.93|16337.93|16418.22|16338.22|16418.32|16338.32|16417.93|16337.93|5
1730000770000|2024-10-27 03:46:10|16418.66|16338.66|16418.97|16338.97|16418.97|16338.97|16418.48|16338.48|10
1730000780000|2024-10-27 03:46:20|16418.94|16338.94|16418.83|16338.83|16418.99|16338.99|16412.7|16332.7|9
1730000790000|2024-10-27 03:46:30|16419.14|16339.14|16421.75|16341.75|16422.16|16342.16|16419.14|16339.14|9
1730000800000|2024-10-27 03:46:40|16421.77|16341.77|16422.75|16342.75|16422.98|16342.98|16421.53|16341.53|8
1730000810000|2024-10-27 03:46:50|16422.56|16342.56|16423.6|16343.6|16423.6|16343.6|16422.51|16342.51|9
1730000820000|2024-10-27 03:47:00|16423.81|16343.81|16423.48|16343.48|16423.9|16343.9|16423.03|16343.03|10
1730000830000|2024-10-27 03:47:10|16423.46|16343.46|16422.36|16342.36|16423.96|16343.96|16422.36|16342.36|9
1730000840000|2024-10-27 03:47:20|16422.31|16342.31|16421.99|16341.99|16424.52|16344.52|16421.99|16341.99|10
1730000850000|2024-10-27 03:47:30|16422.42|16342.42|16422.27|16342.27|16422.49|16342.49|16422.21|16342.21|8
1730000860000|2024-10-27 03:47:40|16423.5|16343.5|16425.07|16345.07|16425.58|16345.58|16423.5|16343.5|10
1730000870000|2024-10-27 03:47:50|16425.09|16345.09|16425.1|16345.1|16425.11|16345.11|16425.09|16345.09|5
1730000880000|2024-10-27 03:48:00|16424.93|16344.93|16426.3|16346.3|16426.5|16346.5|16424.72|16344.72|9
1730000890000|2024-10-27 03:48:10|16426.39|16346.39|16427.9|16347.9|16427.9|16347.9|16426.39|16346.39|8
1730000900000|2024-10-27 03:48:20|16427.99|16347.99|16430.72|16350.72|16430.72|16350.72|16427.99|16347.99|10
1730000910000|2024-10-27 03:48:30|16430.73|16350.73|16430.91|16350.91|16430.96|16350.96|16430.73|16350.73|8
1730000920000|2024-10-27 03:48:40|16430.9|16350.9|16431.18|16351.18|16431.48|16351.48|16430.71|16350.71|8
1730000930000|2024-10-27 03:48:50|16431.17|16351.17|16431.14|16351.14|16431.17|16351.17|16430.85|16350.85|5
1730000940000|2024-10-27 03:49:00|16430.81|16350.81|16429.77|16349.77|16430.82|16350.82|16429.77|16349.77|8
1730000950000|2024-10-27 03:49:10|16429.79|16349.79|16430.14|16350.14|16430.14|16350.14|16429.79|16349.79|10
1730000960000|2024-10-27 03:49:20|16430.49|16350.49|16429.7|16349.7|16430.49|16350.49|16429.57|16349.57|7
1730000970000|2024-10-27 03:49:30|16429.75|16349.75|16429.85|16349.85|16429.86|16349.86|16429.75|16349.75|6
1730000980000|2024-10-27 03:49:40|16429.91|16349.91|16429.19|16349.19|16430.24|16350.24|16429.19|16349.19|5
1730000990000|2024-10-27 03:49:50|16428.68|16348.68|16428.55|16348.55|16428.68|16348.68|16428.24|16348.24|8
1730001000000|2024-10-27 03:50:00|16428.54|16348.54|16431.33|16351.33|16431.33|16351.33|16428.53|16348.53|8
1730001010000|2024-10-27 03:50:10|16431.28|16351.28|16431.08|16351.08|16431.28|16351.28|16430.9|16350.9|10
1730001020000|2024-10-27 03:50:20|16431.33|16351.33|16431.11|16351.11|16432.01|16352.01|16431.11|16351.11|7
1730001030000|2024-10-27 03:50:30|16430.9|16350.9|16430.81|16350.81|16431|16351|16430.56|16350.56|9
1730001040000|2024-10-27 03:50:40|16431.02|16351.02|16430.83|16350.83|16431.02|16351.02|16430.74|16350.74|6
1730001050000|2024-10-27 03:50:50|16430.82|16350.82|16430.53|16350.53|16430.82|16350.82|16430.08|16350.08|10
1730001060000|2024-10-27 03:51:00|16430.8|16350.8|16430.65|16350.65|16431.03|16351.03|16430.65|16350.65|9
1730001070000|2024-10-27 03:51:10|16431.53|16351.53|16431.84|16351.84|16431.9|16351.9|16431.42|16351.42|10
1730001080000|2024-10-27 03:51:20|16431.71|16351.71|16425.28|16345.28|16431.71|16351.71|16425.26|16345.26|10
1730001090000|2024-10-27 03:51:30|16425.26|16345.26|16425.28|16345.28|16425.29|16345.29|16425.21|16345.21|7
1730001100000|2024-10-27 03:51:40|16425.29|16345.29|16430.75|16350.75|16430.76|16350.76|16425.29|16345.29|7
1730001110000|2024-10-27 03:51:50|16430.79|16350.79|16430.02|16350.02|16431.06|16351.06|16430.02|16350.02|6
1730001120000|2024-10-27 03:52:00|16429.68|16349.68|16430.93|16350.93|16430.93|16350.93|16429.68|16349.68|9
1730001130000|2024-10-27 03:52:10|16431.39|16351.39|16433.06|16353.06|16433.07|16353.07|16431.39|16351.39|10
1730001140000|2024-10-27 03:52:20|16433.1|16353.1|16431.17|16351.17|16433.13|16353.13|16431.17|16351.17|10
1730001150000|2024-10-27 03:52:30|16431.24|16351.24|16430.42|16350.42|16431.24|16351.24|16430.29|16350.29|10
1730001160000|2024-10-27 03:52:40|16430.38|16350.38|16430|16350|16430.38|16350.38|16430|16350|10
1730001170000|2024-10-27 03:52:50|16429.97|16349.97|16429.7|16349.7|16429.97|16349.97|16429.58|16349.58|9
1730001180000|2024-10-27 03:53:00|16429.72|16349.72|16429.95|16349.95|16429.95|16349.95|16429.72|16349.72|7
1730001190000|2024-10-27 03:53:10|16430.46|16350.46|16432.77|16352.77|16432.77|16352.77|16430.46|16350.46|9
1730001200000|2024-10-27 03:53:20|16432.93|16352.93|16433.46|16353.46|16433.47|16353.47|16432.93|16352.93|9
1730001210000|2024-10-27 03:53:30|16433.47|16353.47|16433.79|16353.79|16433.79|16353.79|16433.47|16353.47|7
1730001220000|2024-10-27 03:53:40|16433.82|16353.82|16435|16355|16435|16355|16433.82|16353.82|10
1730001230000|2024-10-27 03:53:50|16435.07|16355.07|16436.86|16356.86|16436.86|16356.86|16435.06|16355.06|8
1730001240000|2024-10-27 03:54:00|16437|16357|16439.08|16359.08|16439.08|16359.08|16437|16357|9
1730001250000|2024-10-27 03:54:10|16439.45|16359.45|16440.08|16360.08|16440.08|16360.08|16439.45|16359.45|10
1730001260000|2024-10-27 03:54:20|16440.13|16360.13|16441.66|16361.66|16441.67|16361.67|16440.13|16360.13|10
1730001270000|2024-10-27 03:54:30|16441.92|16361.92|16441.29|16361.29|16442.31|16362.31|16441.29|16361.29|10
1730001280000|2024-10-27 03:54:40|16441.04|16361.04|16440.02|16360.02|16441.04|16361.04|16440.02|16360.02|10
1730001290000|2024-10-27 03:54:50|16439.91|16359.91|16439.52|16359.52|16440.99|16360.99|16439.52|16359.52|10
1730001300000|2024-10-27 03:55:00|16439.31|16359.31|16437.63|16357.63|16439.31|16359.31|16437.63|16357.63|10
1730001310000|2024-10-27 03:55:10|16437.15|16357.15|16437.27|16357.27|16437.61|16357.61|16436.45|16356.45|8
1730001320000|2024-10-27 03:55:20|16437.19|16357.19|16438.35|16358.35|16438.35|16358.35|16437.19|16357.19|10
1730001330000|2024-10-27 03:55:30|16438.34|16358.34|16437.9|16357.9|16438.85|16358.85|16437.9|16357.9|10
1730001340000|2024-10-27 03:55:40|16437.66|16357.66|16437.14|16357.14|16437.66|16357.66|16437|16357|7
1730001350000|2024-10-27 03:55:50|16437.15|16357.15|16437.33|16357.33|16437.44|16357.44|16437.15|16357.15|6
1730001360000|2024-10-27 03:56:00|16437.14|16357.14|16436.69|16356.69|16437.14|16357.14|16436.49|16356.49|8
1730001370000|2024-10-27 03:56:10|16435.9|16355.9|16436.03|16356.03|16436.07|16356.07|16435.9|16355.9|8
1730001380000|2024-10-27 03:56:20|16436.19|16356.19|16436.39|16356.39|16436.39|16356.39|16436.19|16356.19|6
1730001390000|2024-10-27 03:56:30|16436.37|16356.37|16436.04|16356.04|16436.39|16356.39|16436.02|16356.02|8
1730001400000|2024-10-27 03:56:40|16436.13|16356.13|16436.09|16356.09|16436.38|16356.38|16436.09|16356.09|9
1730001410000|2024-10-27 03:56:50|16436.02|16356.02|16436.36|16356.36|16436.36|16356.36|16436.02|16356.02|10
1730001420000|2024-10-27 03:57:00|16436.2|16356.2|16435.71|16355.71|16436.2|16356.2|16435.71|16355.71|9
1730001430000|2024-10-27 03:57:10|16435.53|16355.53|16435.84|16355.84|16436.1|16356.1|16435.53|16355.53|9
1730001440000|2024-10-27 03:57:20|16435.82|16355.82|16435.97|16355.97|16435.97|16355.97|16435.73|16355.73|8
1730001450000|2024-10-27 03:57:30|16435.88|16355.88|16436.73|16356.73|16436.75|16356.75|16435.88|16355.88|8
1730001460000|2024-10-27 03:57:40|16436.72|16356.72|16436.74|16356.74|16436.74|16356.74|16436.62|16356.62|9
1730001470000|2024-10-27 03:57:50|16436.68|16356.68|16436.69|16356.69|16436.75|16356.75|16436.66|16356.66|5
1730001480000|2024-10-27 03:58:00|16436.76|16356.76|16438.12|16358.12|16438.12|16358.12|16436.76|16356.76|9
1730001490000|2024-10-27 03:58:10|16438.03|16358.03|16438.46|16358.46|16438.46|16358.46|16437.57|16357.57|9
1730001500000|2024-10-27 03:58:20|16439.03|16359.03|16438.86|16358.86|16439.03|16359.03|16438.66|16358.66|8
1730001510000|2024-10-27 03:58:30|16438.91|16358.91|16438.73|16358.73|16439.03|16359.03|16438.73|16358.73|9
1730001520000|2024-10-27 03:58:40|16438.72|16358.72|16438.47|16358.47|16438.72|16358.72|16438.47|16358.47|7
1730001530000|2024-10-27 03:58:50|16438.48|16358.48|16438.48|16358.48|16438.48|16358.48|16438.46|16358.46|3
1730001540000|2024-10-27 03:59:00|16438.49|16358.49|16438.75|16358.75|16439.21|16359.21|16438.49|16358.49|8
1730001550000|2024-10-27 03:59:10|16438.64|16358.64|16437.65|16357.65|16438.7|16358.7|16437.65|16357.65|8
1730001560000|2024-10-27 03:59:20|16437.56|16357.56|16439.49|16359.49|16439.49|16359.49|16437.42|16357.42|10
1730001570000|2024-10-27 03:59:30|16439.19|16359.19|16439.32|16359.32|16439.32|16359.32|16439.18|16359.18|9
1730001580000|2024-10-27 03:59:40|16439.31|16359.31|16439.87|16359.87|16439.87|16359.87|16439.26|16359.26|7
1730001590000|2024-10-27 03:59:50|16439.82|16359.82|16440.62|16360.62|16440.62|16360.62|16439.8|16359.8|10
1730001600000|2024-10-27 04:00:00|16440.59|16360.59|16444.05|16364.05|16444.05|16364.05|16440.39|16360.39|9
1730001610000|2024-10-27 04:00:10|16444.39|16364.39|16446.09|16366.09|16446.09|16366.09|16444.39|16364.39|10
1730001620000|2024-10-27 04:00:20|16446.3|16366.3|16446.74|16366.74|16447.19|16367.19|16446.3|16366.3|10
1730001630000|2024-10-27 04:00:30|16446.81|16366.81|16445.53|16365.53|16446.81|16366.81|16445.53|16365.53|9
1730001640000|2024-10-27 04:00:40|16444.99|16364.99|16444.28|16364.28|16445.2|16365.2|16444.28|16364.28|9
1730001650000|2024-10-27 04:00:50|16444.23|16364.23|16445|16365|16445.74|16365.74|16444.22|16364.22|10
1730001660000|2024-10-27 04:01:00|16444.88|16364.88|16446.43|16366.43|16446.43|16366.43|16444.7|16364.7|10
1730001670000|2024-10-27 04:01:10|16446.47|16366.47|16447.31|16367.31|16447.31|16367.31|16446.23|16366.23|9
1730001680000|2024-10-27 04:01:20|16447.45|16367.45|16446.19|16366.19|16447.47|16367.47|16446.17|16366.17|9
1730001690000|2024-10-27 04:01:30|16445.98|16365.98|16447.03|16367.03|16447.03|16367.03|16445.82|16365.82|8
1730001700000|2024-10-27 04:01:40|16447.26|16367.26|16447.5|16367.5|16447.5|16367.5|16447.22|16367.22|8
1730001710000|2024-10-27 04:01:50|16447.49|16367.49|16447.73|16367.73|16447.73|16367.73|16447.32|16367.32|8
1730001720000|2024-10-27 04:02:00|16447.74|16367.74|16447.52|16367.52|16447.77|16367.77|16447.41|16367.41|7
1730001730000|2024-10-27 04:02:10|16447.51|16367.51|16448.04|16368.04|16448.2|16368.2|16447.15|16367.15|10
1730001740000|2024-10-27 04:02:20|16448.12|16368.12|16447.04|16367.04|16448.51|16368.51|16447.03|16367.03|10
1730001750000|2024-10-27 04:02:30|16447.02|16367.02|16446.41|16366.41|16447.03|16367.03|16446.37|16366.37|9
1730001760000|2024-10-27 04:02:40|16446.23|16366.23|16444.81|16364.81|16446.23|16366.23|16444.81|16364.81|10
1730001770000|2024-10-27 04:02:50|16444.84|16364.84|16442.92|16362.92|16444.84|16364.84|16442.92|16362.92|8
1730001780000|2024-10-27 04:03:00|16442.87|16362.87|16442.38|16362.38|16442.87|16362.87|16442.35|16362.35|9
1730001790000|2024-10-27 04:03:10|16442.27|16362.27|16441.1|16361.1|16442.27|16362.27|16440.86|16360.86|8
1730001800000|2024-10-27 04:03:20|16441.14|16361.14|16441.28|16361.28|16441.32|16361.32|16441.07|16361.07|8
1730001810000|2024-10-27 04:03:30|16441.25|16361.25|16440.95|16360.95|16441.25|16361.25|16440.72|16360.72|7
1730001820000|2024-10-27 04:03:40|16440.93|16360.93|16440.84|16360.84|16441.13|16361.13|16440.84|16360.84|6
1730001830000|2024-10-27 04:03:50|16440.71|16360.71|16440.19|16360.19|16440.71|16360.71|16440.05|16360.05|10
1730001840000|2024-10-27 04:04:00|16440.48|16360.48|16440.69|16360.69|16440.7|16360.7|16440.48|16360.48|6
1730001850000|2024-10-27 04:04:10|16440.51|16360.51|16442.07|16362.07|16442.07|16362.07|16440.51|16360.51|9
1730001860000|2024-10-27 04:04:20|16442.02|16362.02|16440.97|16360.97|16442.03|16362.03|16440.79|16360.79|7
1730001870000|2024-10-27 04:04:30|16440.93|16360.93|16439.09|16359.09|16441.09|16361.09|16439.09|16359.09|9
1730001880000|2024-10-27 04:04:40|16438.54|16358.54|16438.14|16358.14|16438.54|16358.54|16437.99|16357.99|9
1730001890000|2024-10-27 04:04:50|16438.24|16358.24|16438.45|16358.45|16438.45|16358.45|16438.16|16358.16|8
1730001900000|2024-10-27 04:05:00|16438.48|16358.48|16439.28|16359.28|16439.43|16359.43|16438.48|16358.48|10
1730001910000|2024-10-27 04:05:10|16440.38|16360.38|16441.65|16361.65|16441.67|16361.67|16440.38|16360.38|10
1730001920000|2024-10-27 04:05:20|16441.66|16361.66|16441.76|16361.76|16441.76|16361.76|16441.57|16361.57|6
1730001930000|2024-10-27 04:05:30|16441.68|16361.68|16441.91|16361.91|16441.92|16361.92|16441.67|16361.67|7
1730001940000|2024-10-27 04:05:40|16441.74|16361.74|16441.38|16361.38|16441.75|16361.75|16441.38|16361.38|6
1730001950000|2024-10-27 04:05:50|16442.62|16362.62|16442.46|16362.46|16442.68|16362.68|16442.46|16362.46|7
1730001960000|2024-10-27 04:06:00|16443.04|16363.04|16444.69|16364.69|16444.82|16364.82|16443.04|16363.04|9
1730001970000|2024-10-27 04:06:10|16444.68|16364.68|16444.95|16364.95|16444.95|16364.95|16444.68|16364.68|7
1730001980000|2024-10-27 04:06:20|16444.94|16364.94|16444.24|16364.24|16444.94|16364.94|16444.23|16364.23|8
1730001990000|2024-10-27 04:06:30|16444.35|16364.35|16444.69|16364.69|16444.69|16364.69|16444.35|16364.35|10
1730002000000|2024-10-27 04:06:40|16444.77|16364.77|16444.97|16364.97|16445.04|16365.04|16444.75|16364.75|8
1730002010000|2024-10-27 04:06:50|16445.04|16365.04|16445.05|16365.05|16445.09|16365.09|16445.03|16365.03|7
1730002020000|2024-10-27 04:07:00|16445.06|16365.06|16445.17|16365.17|16445.26|16365.26|16444.97|16364.97|9
1730002030000|2024-10-27 04:07:10|16445.18|16365.18|16443.47|16363.47|16445.29|16365.29|16443.47|16363.47|8
1730002040000|2024-10-27 04:07:20|16443.43|16363.43|16441.54|16361.54|16443.43|16363.43|16441.54|16361.54|8
1730002050000|2024-10-27 04:07:30|16441.45|16361.45|16441.99|16361.99|16441.99|16361.99|16439.87|16359.87|10
1730002060000|2024-10-27 04:07:40|16442.03|16362.03|16442.54|16362.54|16442.59|16362.59|16442.03|16362.03|9
1730002070000|2024-10-27 04:07:50|16442.44|16362.44|16442.55|16362.55|16442.59|16362.59|16442.44|16362.44|8
1730002080000|2024-10-27 04:08:00|16442.56|16362.56|16442.25|16362.25|16442.58|16362.58|16442.25|16362.25|7
1730002090000|2024-10-27 04:08:10|16442.26|16362.26|16441.68|16361.68|16442.33|16362.33|16441.65|16361.65|10
1730002100000|2024-10-27 04:08:20|16441.46|16361.46|16438.82|16358.82|16441.46|16361.46|16438.82|16358.82|10
1730002110000|2024-10-27 04:08:30|16438.81|16358.81|16439.52|16359.52|16439.52|16359.52|16438.61|16358.61|10
1730002120000|2024-10-27 04:08:40|16439.47|16359.47|16439.94|16359.94|16439.96|16359.96|16439.47|16359.47|9
1730002130000|2024-10-27 04:08:50|16439.6|16359.6|16439.54|16359.54|16439.6|16359.6|16438.81|16358.81|10
1730002140000|2024-10-27 04:09:00|16439.52|16359.52|16439.83|16359.83|16439.83|16359.83|16439.49|16359.49|6
1730002150000|2024-10-27 04:09:10|16439.81|16359.81|16440.98|16360.98|16440.98|16360.98|16439.49|16359.49|6
1730002160000|2024-10-27 04:09:20|16441.47|16361.47|16441.05|16361.05|16442.1|16362.1|16441.05|16361.05|10
1730002170000|2024-10-27 04:09:30|16440.87|16360.87|16440.68|16360.68|16440.87|16360.87|16440.68|16360.68|9
1730002180000|2024-10-27 04:09:40|16440.61|16360.61|16439.14|16359.14|16440.61|16360.61|16439.14|16359.14|9
1730002190000|2024-10-27 04:09:50|16439.23|16359.23|16439.03|16359.03|16439.23|16359.23|16439.03|16359.03|6
1730002200000|2024-10-27 04:10:00|16439.01|16359.01|16439.17|16359.17|16439.17|16359.17|16439.01|16359.01|9
1730002210000|2024-10-27 04:10:10|16439.19|16359.19|16439.17|16359.17|16439.19|16359.19|16439.13|16359.13|6
1730002220000|2024-10-27 04:10:20|16439.16|16359.16|16440.61|16360.61|16440.61|16360.61|16439.15|16359.15|9
1730002230000|2024-10-27 04:10:30|16440.52|16360.52|16440.5|16360.5|16440.55|16360.55|16440.34|16360.34|7
1730002240000|2024-10-27 04:10:40|16440.49|16360.49|16437.85|16357.85|16440.49|16360.49|16437.85|16357.85|8
1730002250000|2024-10-27 04:10:50|16437.64|16357.64|16437.75|16357.75|16437.75|16357.75|16437.38|16357.38|9
1730002260000|2024-10-27 04:11:00|16437.73|16357.73|16437.41|16357.41|16438.54|16358.54|16437.41|16357.41|8
1730002270000|2024-10-27 04:11:10|16437.42|16357.42|16437.34|16357.34|16437.42|16357.42|16437.33|16357.33|7
1730002280000|2024-10-27 04:11:20|16437.33|16357.33|16437.29|16357.29|16437.33|16357.33|16437.07|16357.07|7
1730002290000|2024-10-27 04:11:30|16437.3|16357.3|16437.42|16357.42|16437.46|16357.46|16437.27|16357.27|10
1730002300000|2024-10-27 04:11:40|16437.41|16357.41|16436.38|16356.38|16437.44|16357.44|16436.18|16356.18|8
1730002310000|2024-10-27 04:11:50|16436.44|16356.44|16435.15|16355.15|16436.44|16356.44|16435.15|16355.15|10
1730002320000|2024-10-27 04:12:00|16435.04|16355.04|16435.04|16355.04|16435.05|16355.05|16434.9|16354.9|10
1730002330000|2024-10-27 04:12:10|16434.91|16354.91|16436.23|16356.23|16436.84|16356.84|16434.64|16354.64|9
1730002340000|2024-10-27 04:12:20|16436.18|16356.18|16435.15|16355.15|16436.18|16356.18|16434.58|16354.58|8
1730002350000|2024-10-27 04:12:30|16435.33|16355.33|16435.32|16355.32|16435.35|16355.35|16435.23|16355.23|6
1730002360000|2024-10-27 04:12:40|16435.33|16355.33|16435.36|16355.36|16435.36|16355.36|16435.26|16355.26|6
1730002370000|2024-10-27 04:12:50|16435.33|16355.33|16432.39|16352.39|16435.33|16355.33|16432.39|16352.39|10
1730002380000|2024-10-27 04:13:00|16432.38|16352.38|16432.3|16352.3|16432.39|16352.39|16432.28|16352.28|6
1730002390000|2024-10-27 04:13:10|16432.15|16352.15|16431.54|16351.54|16432.15|16352.15|16431.53|16351.53|8
1730002400000|2024-10-27 04:13:20|16431.53|16351.53|16431.48|16351.48|16431.58|16351.58|16431.48|16351.48|8
1730002410000|2024-10-27 04:13:30|16431.35|16351.35|16430.77|16350.77|16431.35|16351.35|16430.41|16350.41|10
1730002420000|2024-10-27 04:13:40|16430.84|16350.84|16432.18|16352.18|16432.18|16352.18|16430.84|16350.84|9
1730002430000|2024-10-27 04:13:50|16432.68|16352.68|16432.62|16352.62|16432.91|16352.91|16432.62|16352.62|9
1730002440000|2024-10-27 04:14:00|16432.61|16352.61|16432.46|16352.46|16432.63|16352.63|16432.34|16352.34|8
1730002450000|2024-10-27 04:14:10|16432.55|16352.55|16431.59|16351.59|16432.73|16352.73|16431.59|16351.59|9
1730002460000|2024-10-27 04:14:20|16431.57|16351.57|16430.64|16350.64|16431.57|16351.57|16430.49|16350.49|10
1730002470000|2024-10-27 04:14:30|16430.76|16350.76|16431.99|16351.99|16431.99|16351.99|16430.76|16350.76|9
1730002480000|2024-10-27 04:14:40|16432.06|16352.06|16432.28|16352.28|16432.28|16352.28|16431.83|16351.83|9
1730002490000|2024-10-27 04:14:50|16431.94|16351.94|16431.92|16351.92|16431.94|16351.94|16431.82|16351.82|8
1730002500000|2024-10-27 04:15:00|16431.93|16351.93|16432.38|16352.38|16432.38|16352.38|16431.84|16351.84|7
1730002510000|2024-10-27 04:15:10|16432.37|16352.37|16433.46|16353.46|16433.47|16353.47|16432.37|16352.37|8
1730002520000|2024-10-27 04:15:20|16433.7|16353.7|16436.05|16356.05|16436.06|16356.06|16433.39|16353.39|6
1730002530000|2024-10-27 04:15:30|16435.7|16355.7|16435.93|16355.93|16435.93|16355.93|16435.7|16355.7|7
1730002540000|2024-10-27 04:15:40|16435.75|16355.75|16436.87|16356.87|16437.29|16357.29|16435.64|16355.64|10
1730002550000|2024-10-27 04:15:50|16436.64|16356.64|16436.47|16356.47|16436.64|16356.64|16436.11|16356.11|9
1730002560000|2024-10-27 04:16:00|16436.6|16356.6|16436.27|16356.27|16436.6|16356.6|16436.24|16356.24|10
1730002570000|2024-10-27 04:16:10|16435.98|16355.98|16436|16356|16436.35|16356.35|16435.98|16355.98|7
1730002580000|2024-10-27 04:16:20|16435.7|16355.7|16434.99|16354.99|16435.7|16355.7|16434.99|16354.99|9
1730002590000|2024-10-27 04:16:30|16435.02|16355.02|16435.4|16355.4|16435.4|16355.4|16434.78|16354.78|9
1730002600000|2024-10-27 04:16:40|16435.37|16355.37|16435.19|16355.19|16435.65|16355.65|16435.19|16355.19|10
1730002610000|2024-10-27 04:16:50|16435.21|16355.21|16436.32|16356.32|16436.32|16356.32|16435.21|16355.21|9
1730002620000|2024-10-27 04:17:00|16436.42|16356.42|16437.16|16357.16|16437.16|16357.16|16436.42|16356.42|8
1730002630000|2024-10-27 04:17:10|16437.7|16357.7|16438.3|16358.3|16438.31|16358.31|16437.7|16357.7|10
1730002640000|2024-10-27 04:17:20|16438.31|16358.31|16438.49|16358.49|16438.67|16358.67|16438.31|16358.31|9
1730002650000|2024-10-27 04:17:30|16438.58|16358.58|16439.3|16359.3|16439.3|16359.3|16438.58|16358.58|9
1730002660000|2024-10-27 04:17:40|16439.43|16359.43|16439.44|16359.44|16439.44|16359.44|16439.23|16359.23|10
1730002670000|2024-10-27 04:17:50|16439.38|16359.38|16439.37|16359.37|16439.38|16359.38|16439.23|16359.23|8
1730002680000|2024-10-27 04:18:00|16439.25|16359.25|16439.33|16359.33|16439.42|16359.42|16439.06|16359.06|8
1730002690000|2024-10-27 04:18:10|16439.38|16359.38|16439.79|16359.79|16441.2|16361.2|16439.38|16359.38|9
1730002700000|2024-10-27 04:18:20|16439.86|16359.86|16439.06|16359.06|16439.86|16359.86|16439.06|16359.06|10
1730002710000|2024-10-27 04:18:30|16438.81|16358.81|16438.29|16358.29|16438.81|16358.81|16438.16|16358.16|9
1730002720000|2024-10-27 04:18:40|16438.35|16358.35|16438.76|16358.76|16438.76|16358.76|16438.35|16358.35|9
1730002730000|2024-10-27 04:18:50|16438.91|16358.91|16439.52|16359.52|16439.56|16359.56|16438.91|16358.91|8
1730002740000|2024-10-27 04:19:00|16439.61|16359.61|16440.05|16360.05|16440.07|16360.07|16439.6|16359.6|8
1730002750000|2024-10-27 04:19:10|16440.16|16360.16|16439.8|16359.8|16440.16|16360.16|16439.66|16359.66|7
1730002760000|2024-10-27 04:19:20|16440.07|16360.07|16439.21|16359.21|16440.07|16360.07|16439.21|16359.21|10
1730002770000|2024-10-27 04:19:30|16439.37|16359.37|16438.57|16358.57|16439.37|16359.37|16438.55|16358.55|10
1730002780000|2024-10-27 04:19:40|16438.62|16358.62|16438.98|16358.98|16439.03|16359.03|16438.62|16358.62|9
1730002790000|2024-10-27 04:19:50|16438.84|16358.84|16439.23|16359.23|16439.61|16359.61|16438.84|16358.84|9
1730002800000|2024-10-27 04:20:00|16439.11|16359.11|16439.58|16359.58|16439.58|16359.58|16438.97|16358.97|10
1730002810000|2024-10-27 04:20:10|16439.57|16359.57|16439.47|16359.47|16439.65|16359.65|16439.12|16359.12|9
1730002820000|2024-10-27 04:20:20|16439.6|16359.6|16438.98|16358.98|16439.61|16359.61|16438.98|16358.98|9
1730002830000|2024-10-27 04:20:30|16438.73|16358.73|16437.55|16357.55|16438.78|16358.78|16437.35|16357.35|10
1730002840000|2024-10-27 04:20:40|16437.54|16357.54|16437.13|16357.13|16437.54|16357.54|16437.13|16357.13|8
1730002850000|2024-10-27 04:20:50|16437.17|16357.17|16436.83|16356.83|16437.17|16357.17|16436.83|16356.83|10
1730002860000|2024-10-27 04:21:00|16436.85|16356.85|16437.08|16357.08|16437.09|16357.09|16436.85|16356.85|7
1730002870000|2024-10-27 04:21:10|16436.31|16356.31|16436.86|16356.86|16436.86|16356.86|16436.17|16356.17|10
1730002880000|2024-10-27 04:21:20|16436.76|16356.76|16436.37|16356.37|16436.91|16356.91|16436.37|16356.37|9
1730002890000|2024-10-27 04:21:30|16436.31|16356.31|16435.96|16355.96|16436.41|16356.41|16435.94|16355.94|8
1730002900000|2024-10-27 04:21:40|16435.93|16355.93|16436.29|16356.29|16436.29|16356.29|16435.77|16355.77|10
1730002910000|2024-10-27 04:21:50|16435.38|16355.38|16437.58|16357.58|16437.58|16357.58|16435.38|16355.38|9
1730002920000|2024-10-27 04:22:00|16437.6|16357.6|16438.38|16358.38|16438.41|16358.41|16437.49|16357.49|7
1730002930000|2024-10-27 04:22:10|16438.37|16358.37|16438.11|16358.11|16438.55|16358.55|16438.11|16358.11|10
1730002940000|2024-10-27 04:22:20|16437.69|16357.69|16437.6|16357.6|16437.69|16357.69|16437.22|16357.22|10
1730002950000|2024-10-27 04:22:30|16437.77|16357.77|16437.7|16357.7|16437.77|16357.77|16437.54|16357.54|9
1730002960000|2024-10-27 04:22:40|16437.62|16357.62|16437.06|16357.06|16437.68|16357.68|16436.89|16356.89|7
1730002970000|2024-10-27 04:22:50|16436.79|16356.79|16436.68|16356.68|16436.79|16356.79|16436.62|16356.62|7
1730002980000|2024-10-27 04:23:00|16436.67|16356.67|16436.32|16356.32|16436.74|16356.74|16436.32|16356.32|9
1730002990000|2024-10-27 04:23:10|16436.34|16356.34|16436.79|16356.79|16436.79|16356.79|16436.3|16356.3|8
1730003000000|2024-10-27 04:23:20|16436.82|16356.82|16436.83|16356.83|16436.97|16356.97|16436.81|16356.81|7
1730003010000|2024-10-27 04:23:30|16436.78|16356.78|16436.63|16356.63|16436.78|16356.78|16436.63|16356.63|5
1730003020000|2024-10-27 04:23:40|16436.44|16356.44|16436.53|16356.53|16436.53|16356.53|16436.31|16356.31|10
1730003030000|2024-10-27 04:23:50|16436.74|16356.74|16436.78|16356.78|16436.97|16356.97|16436.74|16356.74|10
1730003040000|2024-10-27 04:24:00|16436.71|16356.71|16437.14|16357.14|16437.14|16357.14|16436.55|16356.55|10
1730003050000|2024-10-27 04:24:10|16437.06|16357.06|16435.81|16355.81|16437.06|16357.06|16435.77|16355.77|9
1730003060000|2024-10-27 04:24:20|16435.84|16355.84|16436.3|16356.3|16436.3|16356.3|16435.83|16355.83|7
1730003070000|2024-10-27 04:24:30|16436.31|16356.31|16436.28|16356.28|16436.53|16356.53|16436.03|16356.03|10
1730003080000|2024-10-27 04:24:40|16436.06|16356.06|16436.06|16356.06|16436.21|16356.21|16435.76|16355.76|9
1730003090000|2024-10-27 04:24:50|16435.98|16355.98|16432.65|16352.65|16435.98|16355.98|16432.65|16352.65|5
1730003100000|2024-10-27 04:25:00|16432.66|16352.66|16432.37|16352.37|16432.87|16352.87|16432.37|16352.37|9
1730003110000|2024-10-27 04:25:10|16432.38|16352.38|16431.74|16351.74|16432.38|16352.38|16431.65|16351.65|10
1730003120000|2024-10-27 04:25:20|16431.62|16351.62|16431.76|16351.76|16431.76|16351.76|16431.58|16351.58|6
1730003130000|2024-10-27 04:25:30|16431.74|16351.74|16431.66|16351.66|16431.74|16351.74|16431.66|16351.66|5
1730003140000|2024-10-27 04:25:40|16431.72|16351.72|16431.81|16351.81|16431.81|16351.81|16431.7|16351.7|8
1730003150000|2024-10-27 04:25:50|16431.82|16351.82|16433.22|16353.22|16433.22|16353.22|16431.82|16351.82|8
1730003160000|2024-10-27 04:26:00|16433.59|16353.59|16433.48|16353.48|16433.91|16353.91|16433.47|16353.47|8
1730003170000|2024-10-27 04:26:10|16433.46|16353.46|16433.65|16353.65|16433.65|16353.65|16433.45|16353.45|5
1730003180000|2024-10-27 04:26:20|16434.08|16354.08|16434.48|16354.48|16434.62|16354.62|16434.08|16354.08|8
1730003190000|2024-10-27 04:26:30|16434.55|16354.55|16434.58|16354.58|16434.58|16354.58|16434.41|16354.41|7
1730003200000|2024-10-27 04:26:40|16434.71|16354.71|16434.07|16354.07|16434.71|16354.71|16434.05|16354.05|9
1730003210000|2024-10-27 04:26:50|16434.04|16354.04|16433.63|16353.63|16434.04|16354.04|16433.63|16353.63|10
1730003220000|2024-10-27 04:27:00|16433.24|16353.24|16432.17|16352.17|16433.24|16353.24|16432.17|16352.17|9
1730003230000|2024-10-27 04:27:10|16432.1|16352.1|16431.92|16351.92|16432.1|16352.1|16431.87|16351.87|7
1730003240000|2024-10-27 04:27:20|16431.91|16351.91|16432.05|16352.05|16432.06|16352.06|16431.87|16351.87|9
1730003250000|2024-10-27 04:27:30|16432.08|16352.08|16432.05|16352.05|16432.12|16352.12|16432|16352|8
1730003260000|2024-10-27 04:27:40|16432.1|16352.1|16432.38|16352.38|16432.65|16352.65|16432.08|16352.08|9
1730003270000|2024-10-27 04:27:50|16432.35|16352.35|16429.98|16349.98|16432.38|16352.38|16429.98|16349.98|9
1730003280000|2024-10-27 04:28:00|16429.91|16349.91|16429.39|16349.39|16429.92|16349.92|16429.39|16349.39|10
1730003290000|2024-10-27 04:28:10|16429.31|16349.31|16429.91|16349.91|16429.91|16349.91|16429.28|16349.28|8
1730003300000|2024-10-27 04:28:20|16429.99|16349.99|16429.8|16349.8|16430.07|16350.07|16429.8|16349.8|10
1730003310000|2024-10-27 04:28:30|16429.77|16349.77|16431.6|16351.6|16431.6|16351.6|16429.59|16349.59|6
1730003320000|2024-10-27 04:28:40|16432.49|16352.49|16432.54|16352.54|16432.58|16352.58|16432.49|16352.49|8
1730003330000|2024-10-27 04:28:50|16432.58|16352.58|16432.42|16352.42|16432.66|16352.66|16432.42|16352.42|9
1730003340000|2024-10-27 04:29:00|16432.49|16352.49|16433.24|16353.24|16433.24|16353.24|16432.35|16352.35|9
1730003350000|2024-10-27 04:29:10|16433.25|16353.25|16433.27|16353.27|16433.63|16353.63|16433.24|16353.24|10
1730003360000|2024-10-27 04:29:20|16433.29|16353.29|16434.04|16354.04|16434.04|16354.04|16433.29|16353.29|10
1730003370000|2024-10-27 04:29:30|16434.24|16354.24|16434.6|16354.6|16434.6|16354.6|16434.21|16354.21|8
1730003380000|2024-10-27 04:29:40|16434.64|16354.64|16434.7|16354.7|16434.77|16354.77|16434.64|16354.64|9
1730003390000|2024-10-27 04:29:50|16434.69|16354.69|16436.71|16356.71|16436.71|16356.71|16434.32|16354.32|8
1730003400000|2024-10-27 04:30:00|16436.7|16356.7|16437.41|16357.41|16437.49|16357.49|16436.69|16356.69|9
1730003410000|2024-10-27 04:30:10|16437.38|16357.38|16437.23|16357.23|16437.44|16357.44|16437.23|16357.23|7
1730003420000|2024-10-27 04:30:20|16437.16|16357.16|16434.82|16354.82|16437.16|16357.16|16434.82|16354.82|10
1730003430000|2024-10-27 04:30:30|16434.71|16354.71|16434|16354|16434.71|16354.71|16434|16354|10
1730003440000|2024-10-27 04:30:40|16434.04|16354.04|16432.98|16352.98|16434.05|16354.05|16432.98|16352.98|9
1730003450000|2024-10-27 04:30:50|16432.72|16352.72|16432.35|16352.35|16432.72|16352.72|16432.27|16352.27|7
1730003460000|2024-10-27 04:31:00|16432.33|16352.33|16432.5|16352.5|16432.51|16352.51|16432.32|16352.32|7
1730003470000|2024-10-27 04:31:10|16432.39|16352.39|16431.69|16351.69|16432.39|16352.39|16431.63|16351.63|9
1730003480000|2024-10-27 04:31:20|16431.49|16351.49|16431.49|16351.49|16431.5|16351.5|16431.35|16351.35|7
1730003490000|2024-10-27 04:31:30|16431.52|16351.52|16431.09|16351.09|16431.52|16351.52|16431.09|16351.09|8
1730003500000|2024-10-27 04:31:40|16431.64|16351.64|16432.89|16352.89|16432.91|16352.91|16431.64|16351.64|9
1730003510000|2024-10-27 04:31:50|16432.88|16352.88|16432.55|16352.55|16432.98|16352.98|16432.55|16352.55|10
1730003520000|2024-10-27 04:32:00|16432.53|16352.53|16432.88|16352.88|16432.88|16352.88|16432.42|16352.42|8
1730003530000|2024-10-27 04:32:10|16433.12|16353.12|16433.62|16353.62|16433.62|16353.62|16433.12|16353.12|8
1730003540000|2024-10-27 04:32:20|16433.63|16353.63|16434.39|16354.39|16434.39|16354.39|16433.61|16353.61|10
1730003550000|2024-10-27 04:32:30|16434.53|16354.53|16435.02|16355.02|16435.37|16355.37|16434.53|16354.53|10
1730003560000|2024-10-27 04:32:40|16434.98|16354.98|16435.97|16355.97|16435.97|16355.97|16434.98|16354.98|7
1730003570000|2024-10-27 04:32:50|16436.26|16356.26|16436.1|16356.1|16436.37|16356.37|16436.1|16356.1|9
1730003580000|2024-10-27 04:33:00|16435.86|16355.86|16436.35|16356.35|16436.56|16356.56|16435.79|16355.79|10
1730003590000|2024-10-27 04:33:10|16436.32|16356.32|16436.08|16356.08|16436.35|16356.35|16435.73|16355.73|10
1730003600000|2024-10-27 04:33:20|16436.05|16356.05|16435.76|16355.76|16436.06|16356.06|16435.57|16355.57|9
1730003610000|2024-10-27 04:33:30|16435.25|16355.25|16434.78|16354.78|16435.25|16355.25|16434.55|16354.55|10
1730003620000|2024-10-27 04:33:40|16434.8|16354.8|16434.27|16354.27|16434.8|16354.8|16434.27|16354.27|9
1730003630000|2024-10-27 04:33:50|16434.38|16354.38|16434.15|16354.15|16434.4|16354.4|16434.07|16354.07|10
1730003640000|2024-10-27 04:34:00|16434.2|16354.2|16434.22|16354.22|16434.86|16354.86|16434.2|16354.2|10
1730003650000|2024-10-27 04:34:10|16434.1|16354.1|16433.83|16353.83|16434.1|16354.1|16433.7|16353.7|8
1730003660000|2024-10-27 04:34:20|16433.79|16353.79|16434.32|16354.32|16434.32|16354.32|16433.79|16353.79|7
1730003670000|2024-10-27 04:34:30|16434.26|16354.26|16436.02|16356.02|16436.02|16356.02|16434.24|16354.24|9
1730003680000|2024-10-27 04:34:40|16436.01|16356.01|16437.03|16357.03|16437.03|16357.03|16436|16356|9
1730003690000|2024-10-27 04:34:50|16436.85|16356.85|16437.22|16357.22|16437.22|16357.22|16436.83|16356.83|8
1730003700000|2024-10-27 04:35:00|16437.3|16357.3|16437.27|16357.27|16437.47|16357.47|16437.27|16357.27|9
1730003710000|2024-10-27 04:35:10|16437.25|16357.25|16437.4|16357.4|16437.43|16357.43|16437.2|16357.2|9
1730003720000|2024-10-27 04:35:20|16437.41|16357.41|16437.68|16357.68|16437.76|16357.76|16437.37|16357.37|8
1730003730000|2024-10-27 04:35:30|16437.71|16357.71|16437.72|16357.72|16437.78|16357.78|16437|16357|7
1730003740000|2024-10-27 04:35:40|16437.79|16357.79|16437.93|16357.93|16438.2|16358.2|16437.74|16357.74|10
1730003750000|2024-10-27 04:35:50|16437.98|16357.98|16439.72|16359.72|16439.84|16359.84|16437.98|16357.98|10
1730003760000|2024-10-27 04:36:00|16439.7|16359.7|16439.54|16359.54|16440.04|16360.04|16439.5|16359.5|10
1730003770000|2024-10-27 04:36:10|16439.52|16359.52|16439.02|16359.02|16439.52|16359.52|16439.02|16359.02|8
1730003780000|2024-10-27 04:36:20|16439.26|16359.26|16438.95|16358.95|16439.28|16359.28|16438.95|16358.95|9
1730003790000|2024-10-27 04:36:30|16439.03|16359.03|16438.79|16358.79|16439.2|16359.2|16438.49|16358.49|10
1730003800000|2024-10-27 04:36:40|16438.58|16358.58|16437.86|16357.86|16438.58|16358.58|16437.86|16357.86|8
1730003810000|2024-10-27 04:36:50|16437.32|16357.32|16436.24|16356.24|16437.32|16357.32|16436.24|16356.24|9
1730003820000|2024-10-27 04:37:00|16436.22|16356.22|16435.74|16355.74|16436.3|16356.3|16435.74|16355.74|7
1730003830000|2024-10-27 04:37:10|16434.73|16354.73|16431.8|16351.8|16434.73|16354.73|16431.63|16351.63|10
1730003840000|2024-10-27 04:37:20|16431.88|16351.88|16430.89|16350.89|16431.88|16351.88|16430.89|16350.89|10
1730003850000|2024-10-27 04:37:30|16430.86|16350.86|16430.6|16350.6|16430.89|16350.89|16430.6|16350.6|8
1730003860000|2024-10-27 04:37:40|16430.61|16350.61|16429.31|16349.31|16430.61|16350.61|16429.31|16349.31|10
1730003870000|2024-10-27 04:37:50|16429.26|16349.26|16428.78|16348.78|16429.33|16349.33|16428.78|16348.78|9
1730003880000|2024-10-27 04:38:00|16428.72|16348.72|16428.45|16348.45|16428.72|16348.72|16428.45|16348.45|9
1730003890000|2024-10-27 04:38:10|16428.4|16348.4|16427.2|16347.2|16428.4|16348.4|16425.72|16345.72|9
1730003900000|2024-10-27 04:38:20|16427.39|16347.39|16427.13|16347.13|16427.55|16347.55|16427.13|16347.13|10
1730003910000|2024-10-27 04:38:30|16427.03|16347.03|16426.11|16346.11|16427.03|16347.03|16426.11|16346.11|9
1730003920000|2024-10-27 04:38:40|16426.35|16346.35|16422.43|16342.43|16426.4|16346.4|16422.43|16342.43|10
1730003930000|2024-10-27 04:38:50|16421.97|16341.97|16421.42|16341.42|16421.97|16341.97|16421.16|16341.16|10
1730003940000|2024-10-27 04:39:00|16421.39|16341.39|16424.18|16344.18|16424.18|16344.18|16421.39|16341.39|9
1730003950000|2024-10-27 04:39:10|16424.2|16344.2|16424.28|16344.28|16424.44|16344.44|16424.2|16344.2|6
1730003960000|2024-10-27 04:39:20|16424.03|16344.03|16421.85|16341.85|16424.03|16344.03|16421.85|16341.85|8
1730003970000|2024-10-27 04:39:30|16421.78|16341.78|16422.15|16342.15|16422.15|16342.15|16421.37|16341.37|8
1730003980000|2024-10-27 04:39:40|16422|16342|16422.8|16342.8|16422.82|16342.82|16422|16342|9
1730003990000|2024-10-27 04:39:50|16422.68|16342.68|16422.66|16342.66|16422.91|16342.91|16422.66|16342.66|6
1730004000000|2024-10-27 04:40:00|16422.69|16342.69|16422.67|16342.67|16422.8|16342.8|16422.67|16342.67|8
1730004010000|2024-10-27 04:40:10|16422.66|16342.66|16422.58|16342.58|16422.66|16342.66|16422.57|16342.57|6
1730004020000|2024-10-27 04:40:20|16422.57|16342.57|16422.98|16342.98|16422.98|16342.98|16422.57|16342.57|5
1730004030000|2024-10-27 04:40:30|16423.27|16343.27|16423.37|16343.37|16423.37|16343.37|16423.27|16343.27|6
1730004040000|2024-10-27 04:40:40|16423.36|16343.36|16423.32|16343.32|16423.63|16343.63|16423.3|16343.3|10
1730004050000|2024-10-27 04:40:50|16423.31|16343.31|16423.26|16343.26|16423.53|16343.53|16423.26|16343.26|7
1730004060000|2024-10-27 04:41:00|16422.89|16342.89|16422.91|16342.91|16422.91|16342.91|16422.73|16342.73|9
1730004070000|2024-10-27 04:41:10|16422.92|16342.92|16422.36|16342.36|16423.01|16343.01|16421.02|16341.02|10
1730004080000|2024-10-27 04:41:20|16422.55|16342.55|16421.71|16341.71|16422.67|16342.67|16421.7|16341.7|8
1730004090000|2024-10-27 04:41:30|16421.7|16341.7|16422.6|16342.6|16422.6|16342.6|16421.7|16341.7|10
1730004100000|2024-10-27 04:41:40|16422.28|16342.28|16422.62|16342.62|16422.62|16342.62|16422.28|16342.28|8
1730004110000|2024-10-27 04:41:50|16422.44|16342.44|16422.3|16342.3|16422.68|16342.68|16422.3|16342.3|7
1730004120000|2024-10-27 04:42:00|16422.32|16342.32|16422.79|16342.79|16422.79|16342.79|16422.32|16342.32|9
1730004130000|2024-10-27 04:42:10|16422.93|16342.93|16422.93|16342.93|16423.23|16343.23|16422.77|16342.77|10
1730004140000|2024-10-27 04:42:20|16422.67|16342.67|16422.86|16342.86|16422.86|16342.86|16422|16342|10
1730004150000|2024-10-27 04:42:30|16422.95|16342.95|16422.72|16342.72|16422.95|16342.95|16422.52|16342.52|9
1730004160000|2024-10-27 04:42:40|16422.78|16342.78|16422.85|16342.85|16422.85|16342.85|16422.54|16342.54|7
1730004170000|2024-10-27 04:42:50|16422.84|16342.84|16423.35|16343.35|16423.36|16343.36|16422.67|16342.67|10
1730004180000|2024-10-27 04:43:00|16423.26|16343.26|16423.15|16343.15|16423.36|16343.36|16423.15|16343.15|8
1730004190000|2024-10-27 04:43:10|16423.08|16343.08|16422.37|16342.37|16423.09|16343.09|16422.37|16342.37|9
1730004200000|2024-10-27 04:43:20|16421.97|16341.97|16421.99|16341.99|16422.03|16342.03|16421.86|16341.86|9
1730004210000|2024-10-27 04:43:30|16421.95|16341.95|16421.92|16341.92|16421.95|16341.95|16421.71|16341.71|8
1730004220000|2024-10-27 04:43:40|16421.98|16341.98|16421.31|16341.31|16422.05|16342.05|16421.31|16341.31|10
1730004230000|2024-10-27 04:43:50|16421.3|16341.3|16421.06|16341.06|16421.3|16341.3|16420.94|16340.94|9
1730004240000|2024-10-27 04:44:00|16420.95|16340.95|16420.97|16340.97|16420.99|16340.99|16420.87|16340.87|7
1730004250000|2024-10-27 04:44:10|16420.98|16340.98|16422.11|16342.11|16422.11|16342.11|16420.98|16340.98|10
1730004260000|2024-10-27 04:44:20|16422.1|16342.1|16421.87|16341.87|16422.1|16342.1|16421.74|16341.74|9
1730004270000|2024-10-27 04:44:30|16421.86|16341.86|16421.67|16341.67|16421.9|16341.9|16421.67|16341.67|7
1730004280000|2024-10-27 04:44:40|16421.81|16341.81|16421.71|16341.71|16421.81|16341.81|16421.6|16341.6|6
1730004290000|2024-10-27 04:44:50|16421.66|16341.66|16421.69|16341.69|16421.73|16341.73|16421.63|16341.63|7
1730004300000|2024-10-27 04:45:00|16421.77|16341.77|16422.31|16342.31|16422.31|16342.31|16421.67|16341.67|8
1730004310000|2024-10-27 04:45:10|16422.26|16342.26|16422.85|16342.85|16422.9|16342.9|16422.26|16342.26|10
1730004320000|2024-10-27 04:45:20|16422.9|16342.9|16421.93|16341.93|16422.9|16342.9|16421.79|16341.79|9
1730004330000|2024-10-27 04:45:30|16422.05|16342.05|16420.67|16340.67|16422.05|16342.05|16420.67|16340.67|7
1730004340000|2024-10-27 04:45:40|16420.66|16340.66|16420.4|16340.4|16420.66|16340.66|16420.4|16340.4|8
1730004350000|2024-10-27 04:45:50|16420.31|16340.31|16420|16340|16420.31|16340.31|16419.79|16339.79|7
1730004360000|2024-10-27 04:46:00|16420.09|16340.09|16417.58|16337.58|16420.09|16340.09|16417.58|16337.58|10
1730004370000|2024-10-27 04:46:10|16417.61|16337.61|16418.47|16338.47|16418.47|16338.47|16417.51|16337.51|9
1730004380000|2024-10-27 04:46:20|16418.41|16338.41|16418.53|16338.53|16418.61|16338.61|16418.41|16338.41|9
1730004390000|2024-10-27 04:46:30|16418.54|16338.54|16420.01|16340.01|16420.01|16340.01|16418.54|16338.54|9
1730004400000|2024-10-27 04:46:40|16420.09|16340.09|16421.65|16341.65|16421.65|16341.65|16420.09|16340.09|10
1730004410000|2024-10-27 04:46:50|16421.7|16341.7|16421.92|16341.92|16422.12|16342.12|16421.7|16341.7|9
1730004420000|2024-10-27 04:47:00|16421.9|16341.9|16420.21|16340.21|16421.9|16341.9|16420.06|16340.06|9
1730004430000|2024-10-27 04:47:10|16420.11|16340.11|16420.52|16340.52|16420.66|16340.66|16420.11|16340.11|10
1730004440000|2024-10-27 04:47:20|16420.33|16340.33|16419.59|16339.59|16420.33|16340.33|16419.55|16339.55|10
1730004450000|2024-10-27 04:47:30|16419.89|16339.89|16418.41|16338.41|16419.89|16339.89|16418.41|16338.41|10
1730004460000|2024-10-27 04:47:40|16418.53|16338.53|16419.13|16339.13|16419.13|16339.13|16418.53|16338.53|9
1730004470000|2024-10-27 04:47:50|16418.84|16338.84|16419.07|16339.07|16419.08|16339.08|16418.84|16338.84|7
1730004480000|2024-10-27 04:48:00|16419.19|16339.19|16419.88|16339.88|16419.88|16339.88|16419.19|16339.19|9
1730004490000|2024-10-27 04:48:10|16419.92|16339.92|16422.07|16342.07|16422.07|16342.07|16419.92|16339.92|9
1730004500000|2024-10-27 04:48:20|16422.65|16342.65|16423.92|16343.92|16423.92|16343.92|16422.65|16342.65|9
1730004510000|2024-10-27 04:48:30|16424.44|16344.44|16424.93|16344.93|16425.1|16345.1|16424.44|16344.44|9
1730004520000|2024-10-27 04:48:40|16424.89|16344.89|16425.37|16345.37|16425.37|16345.37|16424.89|16344.89|9
1730004530000|2024-10-27 04:48:50|16425.38|16345.38|16425.25|16345.25|16425.38|16345.38|16425.14|16345.14|7
1730004540000|2024-10-27 04:49:00|16425.28|16345.28|16425.32|16345.32|16425.54|16345.54|16425.28|16345.28|7
1730004550000|2024-10-27 04:49:10|16425.42|16345.42|16427.56|16347.56|16427.56|16347.56|16425.42|16345.42|9
1730004560000|2024-10-27 04:49:20|16427.6|16347.6|16428.2|16348.2|16428.2|16348.2|16427.6|16347.6|8
1730004570000|2024-10-27 04:49:30|16428.3|16348.3|16427.06|16347.06|16428.3|16348.3|16427.06|16347.06|10
1730004580000|2024-10-27 04:49:40|16427.07|16347.07|16426.9|16346.9|16427.08|16347.08|16426.9|16346.9|8
1730004590000|2024-10-27 04:49:50|16426.93|16346.93|16425.74|16345.74|16426.93|16346.93|16425.74|16345.74|7
1730004600000|2024-10-27 04:50:00|16425.66|16345.66|16425.81|16345.81|16425.9|16345.9|16423.65|16343.65|10
1730004610000|2024-10-27 04:50:10|16426.8|16346.8|16426.83|16346.83|16427.45|16347.45|16426.8|16346.8|10
1730004620000|2024-10-27 04:50:20|16425.94|16345.94|16425.87|16345.87|16426.04|16346.04|16425.48|16345.48|9
1730004630000|2024-10-27 04:50:30|16426.04|16346.04|16426.17|16346.17|16426.17|16346.17|16425.95|16345.95|8
1730004640000|2024-10-27 04:50:40|16426.23|16346.23|16425.78|16345.78|16426.26|16346.26|16425.74|16345.74|7
1730004650000|2024-10-27 04:50:50|16425.62|16345.62|16426.45|16346.45|16426.45|16346.45|16425.62|16345.62|7
1730004660000|2024-10-27 04:51:00|16426.4|16346.4|16426.44|16346.44|16426.52|16346.52|16426.35|16346.35|7
1730004670000|2024-10-27 04:51:10|16426.39|16346.39|16425.47|16345.47|16426.39|16346.39|16425.4|16345.4|8
1730004680000|2024-10-27 04:51:20|16424.65|16344.65|16423.78|16343.78|16424.65|16344.65|16423.78|16343.78|9
1730004690000|2024-10-27 04:51:30|16423.8|16343.8|16424.8|16344.8|16424.8|16344.8|16423.73|16343.73|8
1730004700000|2024-10-27 04:51:40|16425.12|16345.12|16425.51|16345.51|16425.51|16345.51|16425.12|16345.12|9
1730004710000|2024-10-27 04:51:50|16425.6|16345.6|16424.69|16344.69|16425.95|16345.95|16424.69|16344.69|10
1730004720000|2024-10-27 04:52:00|16424.53|16344.53|16424.99|16344.99|16424.99|16344.99|16424.53|16344.53|8
1730004730000|2024-10-27 04:52:10|16425.01|16345.01|16426|16346|16426|16346|16425.01|16345.01|8
1730004740000|2024-10-27 04:52:20|16425.99|16345.99|16425.88|16345.88|16425.99|16345.99|16425.45|16345.45|8
1730004750000|2024-10-27 04:52:30|16425.63|16345.63|16426.13|16346.13|16426.13|16346.13|16425.63|16345.63|9
1730004760000|2024-10-27 04:52:40|16426.16|16346.16|16426.18|16346.18|16426.18|16346.18|16426.07|16346.07|7
1730004770000|2024-10-27 04:52:50|16426.19|16346.19|16426.74|16346.74|16426.74|16346.74|16426.19|16346.19|7
1730004780000|2024-10-27 04:53:00|16426.82|16346.82|16427.57|16347.57|16427.57|16347.57|16426.78|16346.78|8
1730004790000|2024-10-27 04:53:10|16427.58|16347.58|16429.28|16349.28|16429.28|16349.28|16427.46|16347.46|9
1730004800000|2024-10-27 04:53:20|16429.31|16349.31|16429.48|16349.48|16429.48|16349.48|16429.31|16349.31|5
1730004810000|2024-10-27 04:53:30|16429.56|16349.56|16432.16|16352.16|16432.16|16352.16|16429.56|16349.56|9
1730004820000|2024-10-27 04:53:40|16432.83|16352.83|16432.63|16352.63|16432.87|16352.87|16432.6|16352.6|9
1730004830000|2024-10-27 04:53:50|16432.61|16352.61|16432.12|16352.12|16432.61|16352.61|16432.12|16352.12|9
1730004840000|2024-10-27 04:54:00|16432.16|16352.16|16432|16352|16432.95|16352.95|16432|16352|9
1730004850000|2024-10-27 04:54:10|16432.03|16352.03|16430.99|16350.99|16432.03|16352.03|16430.99|16350.99|7
1730004860000|2024-10-27 04:54:20|16430.88|16350.88|16430.94|16350.94|16430.94|16350.94|16430.75|16350.75|8
1730004870000|2024-10-27 04:54:30|16430.74|16350.74|16431.05|16351.05|16431.06|16351.06|16430.73|16350.73|10
1730004880000|2024-10-27 04:54:40|16431.07|16351.07|16431.85|16351.85|16431.85|16351.85|16431.07|16351.07|9
1730004890000|2024-10-27 04:54:50|16431.78|16351.78|16431.72|16351.72|16431.8|16351.8|16431.72|16351.72|7
1730004900000|2024-10-27 04:55:00|16431.81|16351.81|16432.44|16352.44|16432.44|16352.44|16431.81|16351.81|9
1730004910000|2024-10-27 04:55:10|16432.45|16352.45|16432.95|16352.95|16432.95|16352.95|16432.45|16352.45|9
1730004920000|2024-10-27 04:55:20|16432.72|16352.72|16433.23|16353.23|16433.23|16353.23|16432.59|16352.59|9
1730004930000|2024-10-27 04:55:30|16433.21|16353.21|16433.23|16353.23|16433.3|16353.3|16433.09|16353.09|10
1730004940000|2024-10-27 04:55:40|16433.17|16353.17|16432.95|16352.95|16433.2|16353.2|16432.95|16352.95|10
1730004950000|2024-10-27 04:55:50|16432.94|16352.94|16432.81|16352.81|16432.94|16352.94|16432.79|16352.79|8
1730004960000|2024-10-27 04:56:00|16432.85|16352.85|16432.96|16352.96|16433.04|16353.04|16432.81|16352.81|9
1730004970000|2024-10-27 04:56:10|16432.95|16352.95|16433.18|16353.18|16433.18|16353.18|16432.95|16352.95|7
1730004980000|2024-10-27 04:56:20|16433.17|16353.17|16433.45|16353.45|16433.45|16353.45|16433.17|16353.17|10
1730004990000|2024-10-27 04:56:30|16433.54|16353.54|16433.27|16353.27|16433.63|16353.63|16433.21|16353.21|9
1730005000000|2024-10-27 04:56:40|16433.18|16353.18|16432.44|16352.44|16434.42|16354.42|16432.44|16352.44|8
1730005010000|2024-10-27 04:56:50|16432.42|16352.42|16432.5|16352.5|16432.5|16352.5|16432.21|16352.21|9
1730005020000|2024-10-27 04:57:00|16433.09|16353.09|16434.56|16354.56|16434.69|16354.69|16433.01|16353.01|7
1730005030000|2024-10-27 04:57:10|16434.4|16354.4|16434.12|16354.12|16434.4|16354.4|16434.12|16354.12|7
1730005040000|2024-10-27 04:57:20|16434.26|16354.26|16434.56|16354.56|16434.65|16354.65|16434.26|16354.26|10
1730005050000|2024-10-27 04:57:30|16434.63|16354.63|16434.54|16354.54|16434.71|16354.71|16434.39|16354.39|9
1730005060000|2024-10-27 04:57:40|16434.4|16354.4|16435.2|16355.2|16435.2|16355.2|16434.4|16354.4|9
1730005070000|2024-10-27 04:57:50|16435.22|16355.22|16435.23|16355.23|16435.23|16355.23|16435.05|16355.05|9
1730005080000|2024-10-27 04:58:00|16435.49|16355.49|16435.55|16355.55|16435.61|16355.61|16435.49|16355.49|8
1730005090000|2024-10-27 04:58:10|16435.54|16355.54|16435.06|16355.06|16435.54|16355.54|16434.8|16354.8|8
1730005100000|2024-10-27 04:58:20|16435.17|16355.17|16434.74|16354.74|16435.17|16355.17|16434.74|16354.74|4
1730005110000|2024-10-27 04:58:30|16434.72|16354.72|16434.06|16354.06|16434.72|16354.72|16434.06|16354.06|9
1730005120000|2024-10-27 04:58:40|16434.17|16354.17|16433.9|16353.9|16434.25|16354.25|16433.9|16353.9|9
1730005130000|2024-10-27 04:58:50|16433.87|16353.87|16433.98|16353.98|16434.1|16354.1|16433.86|16353.86|7
1730005140000|2024-10-27 04:59:00|16433.99|16353.99|16432.97|16352.97|16434.04|16354.04|16432.97|16352.97|9
1730005150000|2024-10-27 04:59:10|16432.48|16352.48|16433.21|16353.21|16433.34|16353.34|16432.33|16352.33|9
1730005160000|2024-10-27 04:59:20|16433.03|16353.03|16432.19|16352.19|16433.13|16353.13|16432.19|16352.19|9
1730005170000|2024-10-27 04:59:30|16431.02|16351.02|16430.91|16350.91|16431.16|16351.16|16430.85|16350.85|8
1730005180000|2024-10-27 04:59:40|16430.97|16350.97|16431.33|16351.33|16431.33|16351.33|16430.78|16350.78|10
1730005190000|2024-10-27 04:59:50|16431.38|16351.38|16431.48|16351.48|16431.49|16351.49|16431.38|16351.38|6
1730005200000|2024-10-27 05:00:00|16431.47|16351.47|16431.21|16351.21|16431.47|16351.47|16430.89|16350.89|10
1730005210000|2024-10-27 05:00:10|16431.27|16351.27|16431.64|16351.64|16431.64|16351.64|16431.27|16351.27|10
1730005220000|2024-10-27 05:00:20|16431.63|16351.63|16431.33|16351.33|16432|16352|16431.33|16351.33|9
1730005230000|2024-10-27 05:00:30|16431.51|16351.51|16432.33|16352.33|16432.35|16352.35|16431.51|16351.51|10
1730005240000|2024-10-27 05:00:40|16432.38|16352.38|16432.43|16352.43|16432.43|16352.43|16432.38|16352.38|7
1730005250000|2024-10-27 05:00:50|16432.67|16352.67|16430.16|16350.16|16432.67|16352.67|16429.84|16349.84|10
1730005260000|2024-10-27 05:01:00|16430.2|16350.2|16431.94|16351.94|16431.94|16351.94|16429.85|16349.85|10
1730005270000|2024-10-27 05:01:10|16431.81|16351.81|16430.41|16350.41|16431.86|16351.86|16430.41|16350.41|9
1730005280000|2024-10-27 05:01:20|16430.37|16350.37|16429.51|16349.51|16430.37|16350.37|16429.51|16349.51|9
1730005290000|2024-10-27 05:01:30|16429.38|16349.38|16429.23|16349.23|16429.55|16349.55|16429.21|16349.21|6
1730005300000|2024-10-27 05:01:40|16428.59|16348.59|16427.33|16347.33|16429.06|16349.06|16427.3|16347.3|10
1730005310000|2024-10-27 05:01:50|16427.34|16347.34|16428.73|16348.73|16428.73|16348.73|16426.15|16346.15|8
1730005320000|2024-10-27 05:02:00|16428.9|16348.9|16428.63|16348.63|16428.9|16348.9|16428.57|16348.57|8
1730005330000|2024-10-27 05:02:10|16428.6|16348.6|16428.58|16348.58|16428.62|16348.62|16428.52|16348.52|8
1730005340000|2024-10-27 05:02:20|16428.63|16348.63|16428.2|16348.2|16428.65|16348.65|16428.2|16348.2|7
1730005350000|2024-10-27 05:02:30|16428.22|16348.22|16428.39|16348.39|16428.39|16348.39|16427.99|16347.99|9
1730005360000|2024-10-27 05:02:40|16428.38|16348.38|16428.11|16348.11|16428.38|16348.38|16428.11|16348.11|9
1730005370000|2024-10-27 05:02:50|16428.29|16348.29|16428.7|16348.7|16428.9|16348.9|16428.29|16348.29|7
1730005380000|2024-10-27 05:03:00|16428.63|16348.63|16429.58|16349.58|16429.62|16349.62|16428.63|16348.63|7
1730005390000|2024-10-27 05:03:10|16427.02|16347.02|16427.27|16347.27|16427.27|16347.27|16427.02|16347.02|8
1730005400000|2024-10-27 05:03:20|16427.29|16347.29|16427.84|16347.84|16427.89|16347.89|16427.29|16347.29|9
1730005410000|2024-10-27 05:03:30|16427.83|16347.83|16428.29|16348.29|16428.65|16348.65|16427.83|16347.83|9
1730005420000|2024-10-27 05:03:40|16428.47|16348.47|16428.1|16348.1|16428.47|16348.47|16428.1|16348.1|8
1730005430000|2024-10-27 05:03:50|16428.09|16348.09|16428.19|16348.19|16428.2|16348.2|16428.09|16348.09|8
1730005440000|2024-10-27 05:04:00|16428.12|16348.12|16427.53|16347.53|16428.12|16348.12|16427.53|16347.53|8
1730005450000|2024-10-27 05:04:10|16427.57|16347.57|16429.24|16349.24|16429.24|16349.24|16427.57|16347.57|8
1730005460000|2024-10-27 05:04:20|16429.25|16349.25|16429.92|16349.92|16429.92|16349.92|16429.25|16349.25|8
1730005470000|2024-10-27 05:04:30|16429.93|16349.93|16429.99|16349.99|16429.99|16349.99|16429.9|16349.9|7
1730005480000|2024-10-27 05:04:40|16429.98|16349.98|16430.29|16350.29|16430.29|16350.29|16429.98|16349.98|7
1730005490000|2024-10-27 05:04:50|16430.37|16350.37|16430.87|16350.87|16430.93|16350.93|16430.37|16350.37|9
1730005500000|2024-10-27 05:05:00|16430.86|16350.86|16431.26|16351.26|16431.26|16351.26|16430.86|16350.86|4
1730005510000|2024-10-27 05:05:10|16431.27|16351.27|16433.19|16353.19|16433.19|16353.19|16431.27|16351.27|6
1730005520000|2024-10-27 05:05:20|16433.8|16353.8|16433.59|16353.59|16433.89|16353.89|16433.58|16353.58|10
1730005530000|2024-10-27 05:05:30|16433.57|16353.57|16433.91|16353.91|16433.91|16353.91|16433.57|16353.57|6
1730005540000|2024-10-27 05:05:40|16434.01|16354.01|16433.93|16353.93|16434.08|16354.08|16433.93|16353.93|9
1730005550000|2024-10-27 05:05:50|16434.16|16354.16|16433.94|16353.94|16434.25|16354.25|16433.93|16353.93|7
1730005560000|2024-10-27 05:06:00|16433.92|16353.92|16433.75|16353.75|16433.93|16353.93|16433.63|16353.63|6
1730005570000|2024-10-27 05:06:10|16433.74|16353.74|16435.28|16355.28|16435.28|16355.28|16433.37|16353.37|9
1730005580000|2024-10-27 05:06:20|16435.31|16355.31|16434.73|16354.73|16435.31|16355.31|16434.73|16354.73|10
1730005590000|2024-10-27 05:06:30|16434.61|16354.61|16435.18|16355.18|16435.29|16355.29|16434.51|16354.51|10
1730005600000|2024-10-27 05:06:40|16435.3|16355.3|16435.34|16355.34|16435.45|16355.45|16435.3|16355.3|9
1730005610000|2024-10-27 05:06:50|16435.35|16355.35|16436.28|16356.28|16436.32|16356.32|16435.27|16355.27|8
1730005620000|2024-10-27 05:07:00|16436.27|16356.27|16435.93|16355.93|16436.27|16356.27|16435.93|16355.93|8
1730005630000|2024-10-27 05:07:10|16436.22|16356.22|16436.27|16356.27|16436.32|16356.32|16436.22|16356.22|8
1730005640000|2024-10-27 05:07:20|16436.32|16356.32|16436.2|16356.2|16436.32|16356.32|16436.2|16356.2|6
1730005650000|2024-10-27 05:07:30|16436.19|16356.19|16435.83|16355.83|16436.47|16356.47|16435.83|16355.83|8
1730005660000|2024-10-27 05:07:40|16435.81|16355.81|16435.77|16355.77|16435.83|16355.83|16435.74|16355.74|8
1730005670000|2024-10-27 05:07:50|16435.93|16355.93|16436.93|16356.93|16437.03|16357.03|16435.93|16355.93|9
1730005680000|2024-10-27 05:08:00|16436.96|16356.96|16437.93|16357.93|16437.93|16357.93|16436.96|16356.96|9
1730005690000|2024-10-27 05:08:10|16437.92|16357.92|16437.59|16357.59|16437.92|16357.92|16437.25|16357.25|9
1730005700000|2024-10-27 05:08:20|16437.54|16357.54|16437.24|16357.24|16437.54|16357.54|16437.22|16357.22|7
1730005710000|2024-10-27 05:08:30|16437.19|16357.19|16436.79|16356.79|16437.2|16357.2|16436.7|16356.7|9
1730005720000|2024-10-27 05:08:40|16436.94|16356.94|16436.76|16356.76|16436.94|16356.94|16436.2|16356.2|3
1730005730000|2024-10-27 05:08:50|16436.82|16356.82|16436.93|16356.93|16437.06|16357.06|16436.79|16356.79|9
1730005740000|2024-10-27 05:09:00|16437.12|16357.12|16436.88|16356.88|16437.27|16357.27|16436.85|16356.85|7
1730005750000|2024-10-27 05:09:10|16436.86|16356.86|16437.17|16357.17|16437.17|16357.17|16436.83|16356.83|3
1730005760000|2024-10-27 05:09:20|16437.13|16357.13|16436.81|16356.81|16437.27|16357.27|16436.81|16356.81|9
1730005770000|2024-10-27 05:09:30|16437.03|16357.03|16437.12|16357.12|16437.12|16357.12|16437.02|16357.02|6
1730005780000|2024-10-27 05:09:40|16437.17|16357.17|16437.33|16357.33|16437.37|16357.37|16437.15|16357.15|6
1730005790000|2024-10-27 05:09:50|16437.32|16357.32|16437.46|16357.46|16437.49|16357.49|16436.97|16356.97|10
1730005800000|2024-10-27 05:10:00|16437.45|16357.45|16437.08|16357.08|16437.45|16357.45|16436.91|16356.91|6
1730005810000|2024-10-27 05:10:10|16437.05|16357.05|16437.04|16357.04|16437.25|16357.25|16437.03|16357.03|10
1730005820000|2024-10-27 05:10:20|16437.01|16357.01|16437.8|16357.8|16437.8|16357.8|16436.91|16356.91|10
1730005830000|2024-10-27 05:10:30|16437.84|16357.84|16435.35|16355.35|16437.87|16357.87|16435.35|16355.35|9
1730005840000|2024-10-27 05:10:40|16435.83|16355.83|16431.47|16351.47|16435.83|16355.83|16431.47|16351.47|10
1730005850000|2024-10-27 05:10:50|16430.99|16350.99|16430.41|16350.41|16430.99|16350.99|16430.4|16350.4|10
1730005860000|2024-10-27 05:11:00|16430.18|16350.18|16433.33|16353.33|16433.38|16353.38|16430.18|16350.18|10
1730005870000|2024-10-27 05:11:10|16432.86|16352.86|16433.18|16353.18|16433.22|16353.22|16432.54|16352.54|8
1730005880000|2024-10-27 05:11:20|16433.16|16353.16|16433.1|16353.1|16433.26|16353.26|16433.1|16353.1|8
1730005890000|2024-10-27 05:11:30|16433.11|16353.11|16433.07|16353.07|16433.11|16353.11|16432.87|16352.87|9
1730005900000|2024-10-27 05:11:40|16433.16|16353.16|16432.86|16352.86|16433.16|16353.16|16432.72|16352.72|9
1730005910000|2024-10-27 05:11:50|16433.14|16353.14|16434.07|16354.07|16434.07|16354.07|16433.13|16353.13|9
1730005920000|2024-10-27 05:12:00|16434.11|16354.11|16435.04|16355.04|16435.04|16355.04|16433.94|16353.94|8
1730005930000|2024-10-27 05:12:10|16435.15|16355.15|16437.27|16357.27|16437.27|16357.27|16435.15|16355.15|9
1730005940000|2024-10-27 05:12:20|16437.45|16357.45|16438.34|16358.34|16438.34|16358.34|16437.4|16357.4|10
1730005950000|2024-10-27 05:12:30|16438.77|16358.77|16439.86|16359.86|16439.86|16359.86|16438.77|16358.77|8
1730005960000|2024-10-27 05:12:40|16439.88|16359.88|16439.69|16359.69|16440.41|16360.41|16439.69|16359.69|9
1730005970000|2024-10-27 05:12:50|16439.67|16359.67|16439.43|16359.43|16440.21|16360.21|16439.39|16359.39|8
1730005980000|2024-10-27 05:13:00|16439.45|16359.45|16439.78|16359.78|16439.8|16359.8|16439.39|16359.39|8
1730005990000|2024-10-27 05:13:10|16439.69|16359.69|16439.45|16359.45|16439.69|16359.69|16438.44|16358.44|8
1730006000000|2024-10-27 05:13:20|16439.48|16359.48|16439.23|16359.23|16439.48|16359.48|16439.23|16359.23|9
1730006010000|2024-10-27 05:13:30|16439.44|16359.44|16439.57|16359.57|16439.71|16359.71|16439.44|16359.44|8
1730006020000|2024-10-27 05:13:40|16439.65|16359.65|16439.75|16359.75|16439.92|16359.92|16439.58|16359.58|10
1730006030000|2024-10-27 05:13:50|16439.76|16359.76|16439.57|16359.57|16439.76|16359.76|16439.55|16359.55|9
1730006040000|2024-10-27 05:14:00|16439.58|16359.58|16439.87|16359.87|16439.87|16359.87|16439.58|16359.58|8
1730006050000|2024-10-27 05:14:10|16440.1|16360.1|16443.15|16363.15|16443.15|16363.15|16439.79|16359.79|7
1730006060000|2024-10-27 05:14:20|16444.11|16364.11|16443.97|16363.97|16444.39|16364.39|16443.97|16363.97|10
1730006070000|2024-10-27 05:14:30|16443.8|16363.8|16444.34|16364.34|16444.34|16364.34|16443.8|16363.8|8
1730006080000|2024-10-27 05:14:40|16444.39|16364.39|16444.96|16364.96|16444.97|16364.97|16444.38|16364.38|9
1730006090000|2024-10-27 05:14:50|16444.99|16364.99|16446.36|16366.36|16446.36|16366.36|16444.94|16364.94|9
1730006100000|2024-10-27 05:15:00|16446.37|16366.37|16447.1|16367.1|16447.12|16367.12|16446.37|16366.37|8
1730006110000|2024-10-27 05:15:10|16447.03|16367.03|16447.08|16367.08|16447.08|16367.08|16446.81|16366.81|8
1730006120000|2024-10-27 05:15:20|16447.14|16367.14|16446.53|16366.53|16447.53|16367.53|16446.53|16366.53|9
1730006130000|2024-10-27 05:15:30|16446.13|16366.13|16443.83|16363.83|16446.13|16366.13|16443.44|16363.44|10
1730006140000|2024-10-27 05:15:40|16444.05|16364.05|16444.14|16364.14|16444.3|16364.3|16444.05|16364.05|9
1730006150000|2024-10-27 05:15:50|16444.18|16364.18|16443.41|16363.41|16444.18|16364.18|16443.4|16363.4|10
1730006160000|2024-10-27 05:16:00|16442.18|16362.18|16442.34|16362.34|16442.35|16362.35|16441.83|16361.83|9
1730006170000|2024-10-27 05:16:10|16442.32|16362.32|16442.11|16362.11|16442.56|16362.56|16442.11|16362.11|6
1730006180000|2024-10-27 05:16:20|16442.18|16362.18|16441.19|16361.19|16442.33|16362.33|16441.19|16361.19|8
1730006190000|2024-10-27 05:16:30|16441.37|16361.37|16441.6|16361.6|16441.62|16361.62|16441.32|16361.32|10
1730006200000|2024-10-27 05:16:40|16441.04|16361.04|16440.9|16360.9|16441.16|16361.16|16440.9|16360.9|6
1730006210000|2024-10-27 05:16:50|16441.1|16361.1|16441.26|16361.26|16441.39|16361.39|16440.96|16360.96|7
1730006220000|2024-10-27 05:17:00|16441.27|16361.27|16440.9|16360.9|16441.29|16361.29|16440.9|16360.9|10
1730006230000|2024-10-27 05:17:10|16441.07|16361.07|16442.03|16362.03|16442.03|16362.03|16441.07|16361.07|10
1730006240000|2024-10-27 05:17:20|16442.04|16362.04|16443.01|16363.01|16443.03|16363.03|16442.02|16362.02|9
1730006250000|2024-10-27 05:17:30|16443.02|16363.02|16441.95|16361.95|16443.02|16363.02|16441.95|16361.95|9
1730006260000|2024-10-27 05:17:40|16441.44|16361.44|16441.14|16361.14|16441.44|16361.44|16441.12|16361.12|8
1730006270000|2024-10-27 05:17:50|16441.09|16361.09|16441.09|16361.09|16441.1|16361.1|16441.06|16361.06|7
1730006280000|2024-10-27 05:18:00|16440.61|16360.61|16440.65|16360.65|16440.71|16360.71|16440.61|16360.61|7
1730006290000|2024-10-27 05:18:10|16440.66|16360.66|16442.99|16362.99|16442.99|16362.99|16440.66|16360.66|10
1730006300000|2024-10-27 05:18:20|16443.01|16363.01|16443.17|16363.17|16443.25|16363.25|16443.01|16363.01|8
1730006310000|2024-10-27 05:18:30|16443.18|16363.18|16443.5|16363.5|16443.5|16363.5|16443.18|16363.18|8
1730006320000|2024-10-27 05:18:40|16443.63|16363.63|16443.71|16363.71|16443.92|16363.92|16443.62|16363.62|8
1730006330000|2024-10-27 05:18:50|16443.72|16363.72|16443.7|16363.7|16443.74|16363.74|16443.7|16363.7|8
1730006340000|2024-10-27 05:19:00|16443.66|16363.66|16443.9|16363.9|16443.9|16363.9|16443.52|16363.52|8
1730006350000|2024-10-27 05:19:10|16443.63|16363.63|16443.94|16363.94|16443.99|16363.99|16443.61|16363.61|7
1730006360000|2024-10-27 05:19:20|16443.93|16363.93|16444.09|16364.09|16444.1|16364.1|16443.93|16363.93|6
1730006370000|2024-10-27 05:19:30|16443.91|16363.91|16444.05|16364.05|16444.05|16364.05|16443.74|16363.74|10
1730006380000|2024-10-27 05:19:40|16444.08|16364.08|16443.68|16363.68|16444.08|16364.08|16443.68|16363.68|6
1730006390000|2024-10-27 05:19:50|16443.63|16363.63|16443.69|16363.69|16443.7|16363.7|16443.63|16363.63|4
1730006400000|2024-10-27 05:20:00|16443.65|16363.65|16442.83|16362.83|16443.7|16363.7|16442.83|16362.83|8
1730006410000|2024-10-27 05:20:10|16442.94|16362.94|16442.05|16362.05|16442.94|16362.94|16441.84|16361.84|10
1730006420000|2024-10-27 05:20:20|16442.11|16362.11|16442.53|16362.53|16442.7|16362.7|16441.96|16361.96|9
1730006430000|2024-10-27 05:20:30|16442.52|16362.52|16441.49|16361.49|16442.52|16362.52|16441.49|16361.49|10
1730006440000|2024-10-27 05:20:40|16441.36|16361.36|16442.64|16362.64|16442.64|16362.64|16441.03|16361.03|9
1730006450000|2024-10-27 05:20:50|16442.95|16362.95|16441.04|16361.04|16443.14|16363.14|16441.04|16361.04|10
1730006460000|2024-10-27 05:21:00|16441.01|16361.01|16441.64|16361.64|16441.68|16361.68|16441.01|16361.01|9
1730006470000|2024-10-27 05:21:10|16441.58|16361.58|16441.4|16361.4|16441.58|16361.58|16441.4|16361.4|7
1730006480000|2024-10-27 05:21:20|16441.12|16361.12|16440.67|16360.67|16441.2|16361.2|16440.67|16360.67|10
1730006490000|2024-10-27 05:21:30|16440.33|16360.33|16441.66|16361.66|16441.66|16361.66|16440.01|16360.01|9
1730006500000|2024-10-27 05:21:40|16441.64|16361.64|16441.49|16361.49|16441.64|16361.64|16441.32|16361.32|9
1730006510000|2024-10-27 05:21:50|16441.65|16361.65|16441.95|16361.95|16441.95|16361.95|16441.63|16361.63|9
1730006520000|2024-10-27 05:22:00|16441.94|16361.94|16442.46|16362.46|16442.55|16362.55|16441.83|16361.83|10
1730006530000|2024-10-27 05:22:10|16442.44|16362.44|16442.67|16362.67|16442.77|16362.77|16442.44|16362.44|6
1730006540000|2024-10-27 05:22:20|16443.71|16363.71|16444.15|16364.15|16444.58|16364.58|16443.71|16363.71|10
1730006550000|2024-10-27 05:22:30|16444.24|16364.24|16443.91|16363.91|16444.24|16364.24|16443.91|16363.91|8
1730006560000|2024-10-27 05:22:40|16443.98|16363.98|16443.78|16363.78|16443.98|16363.98|16443.78|16363.78|9
1730006570000|2024-10-27 05:22:50|16443.79|16363.79|16443.16|16363.16|16444.29|16364.29|16443.16|16363.16|7
1730006580000|2024-10-27 05:23:00|16442.87|16362.87|16441.81|16361.81|16442.87|16362.87|16441.81|16361.81|7
1730006590000|2024-10-27 05:23:10|16441.57|16361.57|16440.87|16360.87|16441.57|16361.57|16440.85|16360.85|5
1730006600000|2024-10-27 05:23:20|16440.31|16360.31|16439.95|16359.95|16440.31|16360.31|16439.84|16359.84|9
1730006610000|2024-10-27 05:23:30|16439.94|16359.94|16440.41|16360.41|16440.44|16360.44|16439.94|16359.94|7
1730006620000|2024-10-27 05:23:40|16440.5|16360.5|16441.13|16361.13|16441.13|16361.13|16440.5|16360.5|5
1730006630000|2024-10-27 05:23:50|16441.11|16361.11|16440.9|16360.9|16441.11|16361.11|16440.9|16360.9|6
1730006640000|2024-10-27 05:24:00|16440.93|16360.93|16440.91|16360.91|16441.16|16361.16|16440.84|16360.84|10
1730006650000|2024-10-27 05:24:10|16440.73|16360.73|16440.81|16360.81|16441.21|16361.21|16440.73|16360.73|9
1730006660000|2024-10-27 05:24:20|16440.78|16360.78|16440.55|16360.55|16440.78|16360.78|16440.55|16360.55|8
1730006670000|2024-10-27 05:24:30|16440.56|16360.56|16440.51|16360.51|16440.56|16360.56|16440.51|16360.51|3
1730006680000|2024-10-27 05:24:40|16440.52|16360.52|16440.1|16360.1|16440.52|16360.52|16440.1|16360.1|8
1730006690000|2024-10-27 05:24:50|16440.03|16360.03|16440.3|16360.3|16440.3|16360.3|16440.03|16360.03|9
1730006700000|2024-10-27 05:25:00|16440.63|16360.63|16440.35|16360.35|16440.84|16360.84|16439.92|16359.92|10
1730006710000|2024-10-27 05:25:10|16440.58|16360.58|16440.77|16360.77|16440.77|16360.77|16440.58|16360.58|9
1730006720000|2024-10-27 05:25:20|16440.81|16360.81|16441.41|16361.41|16441.77|16361.77|16440.81|16360.81|9
1730006730000|2024-10-27 05:25:30|16441.39|16361.39|16441.65|16361.65|16441.65|16361.65|16441.39|16361.39|6
1730006740000|2024-10-27 05:25:40|16441.45|16361.45|16441.1|16361.1|16441.45|16361.45|16440.88|16360.88|8
1730006750000|2024-10-27 05:25:50|16441.13|16361.13|16442.44|16362.44|16442.44|16362.44|16441.13|16361.13|8
1730006760000|2024-10-27 05:26:00|16442.58|16362.58|16441.52|16361.52|16442.78|16362.78|16441.49|16361.49|8
1730006770000|2024-10-27 05:26:10|16441.51|16361.51|16441.22|16361.22|16441.62|16361.62|16441.22|16361.22|9
1730006780000|2024-10-27 05:26:20|16440.87|16360.87|16439.51|16359.51|16440.87|16360.87|16439.51|16359.51|10
1730006790000|2024-10-27 05:26:30|16436.6|16356.6|16435.44|16355.44|16436.62|16356.62|16435.44|16355.44|9
1730006800000|2024-10-27 05:26:40|16435.28|16355.28|16435.89|16355.89|16435.89|16355.89|16434.81|16354.81|10
1730006810000|2024-10-27 05:26:50|16435.91|16355.91|16435.33|16355.33|16435.91|16355.91|16435.33|16355.33|6
1730006820000|2024-10-27 05:27:00|16435.16|16355.16|16434.43|16354.43|16435.16|16355.16|16434.39|16354.39|8
1730006830000|2024-10-27 05:27:10|16434.42|16354.42|16434.36|16354.36|16434.43|16354.43|16434.36|16354.36|3
1730006840000|2024-10-27 05:27:20|16434.3|16354.3|16434.81|16354.81|16434.81|16354.81|16434.25|16354.25|9
1730006850000|2024-10-27 05:27:30|16434.53|16354.53|16435.65|16355.65|16435.65|16355.65|16434.34|16354.34|10
1730006860000|2024-10-27 05:27:40|16435.7|16355.7|16436.09|16356.09|16436.09|16356.09|16435.07|16355.07|10
1730006870000|2024-10-27 05:27:50|16436.11|16356.11|16436.2|16356.2|16436.39|16356.39|16436.11|16356.11|7
1730006880000|2024-10-27 05:28:00|16436.29|16356.29|16436.55|16356.55|16436.55|16356.55|16436.29|16356.29|9
1730006890000|2024-10-27 05:28:10|16436.58|16356.58|16437.14|16357.14|16437.29|16357.29|16436.57|16356.57|9
1730006900000|2024-10-27 05:28:20|16436.91|16356.91|16437.51|16357.51|16437.51|16357.51|16436.85|16356.85|10
1730006910000|2024-10-27 05:28:30|16437.71|16357.71|16438.62|16358.62|16438.65|16358.65|16437.71|16357.71|8
1730006920000|2024-10-27 05:28:40|16438.63|16358.63|16438.99|16358.99|16439.3|16359.3|16438.63|16358.63|6
1730006930000|2024-10-27 05:28:50|16438.91|16358.91|16438.93|16358.93|16438.93|16358.93|16438.76|16358.76|8
1730006940000|2024-10-27 05:29:00|16438.9|16358.9|16440.83|16360.83|16440.88|16360.88|16438.9|16358.9|5
1730006950000|2024-10-27 05:29:10|16440.84|16360.84|16440.8|16360.8|16440.84|16360.84|16440.78|16360.78|8
1730006960000|2024-10-27 05:29:20|16440.97|16360.97|16440.92|16360.92|16441.31|16361.31|16440.92|16360.92|7
1730006970000|2024-10-27 05:29:30|16441.14|16361.14|16441.32|16361.32|16441.48|16361.48|16441.14|16361.14|8
1730006980000|2024-10-27 05:29:40|16441.28|16361.28|16439.41|16359.41|16441.48|16361.48|16439.4|16359.4|6
1730006990000|2024-10-27 05:29:50|16439.42|16359.42|16439.13|16359.13|16439.42|16359.42|16439.09|16359.09|4
1730007000000|2024-10-27 05:30:00|16439.11|16359.11|16441.18|16361.18|16441.25|16361.25|16439.11|16359.11|9
1730007010000|2024-10-27 05:30:10|16441.17|16361.17|16441.84|16361.84|16441.84|16361.84|16441.17|16361.17|9
1730007020000|2024-10-27 05:30:20|16441.85|16361.85|16441.95|16361.95|16441.96|16361.96|16441.85|16361.85|4
1730007030000|2024-10-27 05:30:30|16442.13|16362.13|16442.5|16362.5|16442.5|16362.5|16442.1|16362.1|9
1730007040000|2024-10-27 05:30:40|16442.49|16362.49|16442.4|16362.4|16442.49|16362.49|16442.35|16362.35|8
1730007050000|2024-10-27 05:30:50|16442.53|16362.53|16442.62|16362.62|16442.62|16362.62|16442.43|16362.43|7
1730007060000|2024-10-27 05:31:00|16442.65|16362.65|16442.17|16362.17|16442.66|16362.66|16442.17|16362.17|7
1730007070000|2024-10-27 05:31:10|16442.07|16362.07|16442.45|16362.45|16442.54|16362.54|16441.67|16361.67|9
1730007080000|2024-10-27 05:31:20|16442.44|16362.44|16442.56|16362.56|16442.57|16362.57|16442.2|16362.2|9
1730007090000|2024-10-27 05:31:30|16442.63|16362.63|16442.4|16362.4|16442.63|16362.63|16442.37|16362.37|7
1730007100000|2024-10-27 05:31:40|16442.34|16362.34|16442.8|16362.8|16442.8|16362.8|16441.99|16361.99|9
1730007110000|2024-10-27 05:31:50|16442.81|16362.81|16442.98|16362.98|16442.99|16362.99|16442.81|16362.81|7
1730007120000|2024-10-27 05:32:00|16443.03|16363.03|16443.01|16363.01|16443.04|16363.04|16442.92|16362.92|8
1730007130000|2024-10-27 05:32:10|16443.38|16363.38|16443.02|16363.02|16443.42|16363.42|16443.02|16363.02|7
1730007140000|2024-10-27 05:32:20|16443.01|16363.01|16443.31|16363.31|16443.32|16363.32|16443.01|16363.01|6
1730007150000|2024-10-27 05:32:30|16443.37|16363.37|16443.14|16363.14|16443.37|16363.37|16443.14|16363.14|8
1730007160000|2024-10-27 05:32:40|16443.1|16363.1|16444.65|16364.65|16444.65|16364.65|16443.1|16363.1|9
1730007170000|2024-10-27 05:32:50|16444.17|16364.17|16444.48|16364.48|16444.54|16364.54|16443.9|16363.9|8
1730007180000|2024-10-27 05:33:00|16444.49|16364.49|16444.66|16364.66|16444.86|16364.86|16444.47|16364.47|8
1730007190000|2024-10-27 05:33:10|16444.71|16364.71|16444.77|16364.77|16444.94|16364.94|16444.59|16364.59|8
1730007200000|2024-10-27 05:33:20|16444.74|16364.74|16444.55|16364.55|16444.74|16364.74|16444.55|16364.55|6
1730007210000|2024-10-27 05:33:30|16444.56|16364.56|16444.39|16364.39|16444.56|16364.56|16444.19|16364.19|7
1730007220000|2024-10-27 05:33:40|16444.46|16364.46|16444.68|16364.68|16444.68|16364.68|16444.46|16364.46|4
1730007230000|2024-10-27 05:33:50|16444.69|16364.69|16442.51|16362.51|16444.69|16364.69|16442.51|16362.51|9
1730007240000|2024-10-27 05:34:00|16442.5|16362.5|16442.59|16362.59|16442.6|16362.6|16442.48|16362.48|9
1730007250000|2024-10-27 05:34:10|16442.61|16362.61|16443.35|16363.35|16443.35|16363.35|16442.58|16362.58|9
1730007260000|2024-10-27 05:34:20|16443.34|16363.34|16444.53|16364.53|16444.74|16364.74|16443.33|16363.33|9
1730007270000|2024-10-27 05:34:30|16444.63|16364.63|16444.26|16364.26|16444.65|16364.65|16444.26|16364.26|9
1730007280000|2024-10-27 05:34:40|16444.46|16364.46|16444.64|16364.64|16444.64|16364.64|16444.27|16364.27|9
1730007290000|2024-10-27 05:34:50|16444.59|16364.59|16443.91|16363.91|16444.59|16364.59|16443.91|16363.91|8
1730007300000|2024-10-27 05:35:00|16443.93|16363.93|16443.08|16363.08|16443.93|16363.93|16443.08|16363.08|8
1730007310000|2024-10-27 05:35:10|16443.05|16363.05|16440.34|16360.34|16443.05|16363.05|16440.26|16360.26|10
1730007320000|2024-10-27 05:35:20|16440.38|16360.38|16440.43|16360.43|16440.54|16360.54|16440.26|16360.26|10
1730007330000|2024-10-27 05:35:30|16440.48|16360.48|16440.37|16360.37|16440.54|16360.54|16440.34|16360.34|8
1730007340000|2024-10-27 05:35:40|16440.15|16360.15|16438.77|16358.77|16440.15|16360.15|16438.77|16358.77|9
1730007350000|2024-10-27 05:35:50|16438.54|16358.54|16437.9|16357.9|16438.54|16358.54|16437.55|16357.55|9
1730007360000|2024-10-27 05:36:00|16437.91|16357.91|16437.77|16357.77|16437.91|16357.91|16437.71|16357.71|9
1730007370000|2024-10-27 05:36:10|16437.71|16357.71|16438.33|16358.33|16438.33|16358.33|16437.71|16357.71|10
1730007380000|2024-10-27 05:36:20|16438.15|16358.15|16439.38|16359.38|16439.38|16359.38|16437.63|16357.63|9
1730007390000|2024-10-27 05:36:30|16439.58|16359.58|16439.49|16359.49|16439.74|16359.74|16439.49|16359.49|9
1730007400000|2024-10-27 05:36:40|16439.34|16359.34|16438.71|16358.71|16439.35|16359.35|16438.66|16358.66|9
1730007410000|2024-10-27 05:36:50|16438.63|16358.63|16438.36|16358.36|16438.72|16358.72|16438.34|16358.34|9
1730007420000|2024-10-27 05:37:00|16438.37|16358.37|16441.2|16361.2|16441.2|16361.2|16438.37|16358.37|10
1730007430000|2024-10-27 05:37:10|16441.18|16361.18|16443.36|16363.36|16443.36|16363.36|16441.18|16361.18|10
1730007440000|2024-10-27 05:37:20|16443.47|16363.47|16443.97|16363.97|16444.26|16364.26|16443.47|16363.47|9
1730007450000|2024-10-27 05:37:30|16443.95|16363.95|16443.73|16363.73|16444.03|16364.03|16443.72|16363.72|7
1730007460000|2024-10-27 05:37:40|16443.72|16363.72|16444.47|16364.47|16444.56|16364.56|16443.72|16363.72|10
1730007470000|2024-10-27 05:37:50|16444.58|16364.58|16445.26|16365.26|16445.66|16365.66|16444.55|16364.55|9
1730007480000|2024-10-27 05:38:00|16445.27|16365.27|16445.04|16365.04|16445.33|16365.33|16444.9|16364.9|8
1730007490000|2024-10-27 05:38:10|16445.01|16365.01|16445.23|16365.23|16445.23|16365.23|16444.91|16364.91|9
1730007500000|2024-10-27 05:38:20|16445.26|16365.26|16445.96|16365.96|16445.97|16365.97|16445.26|16365.26|9
1730007510000|2024-10-27 05:38:30|16446.06|16366.06|16446.41|16366.41|16446.44|16366.44|16446.05|16366.05|7
1730007520000|2024-10-27 05:38:40|16446.56|16366.56|16446.77|16366.77|16446.81|16366.81|16446.53|16366.53|10
1730007530000|2024-10-27 05:38:50|16446.87|16366.87|16446.88|16366.88|16446.97|16366.97|16446.76|16366.76|10
1730007540000|2024-10-27 05:39:00|16446.84|16366.84|16446.61|16366.61|16446.84|16366.84|16446.43|16366.43|10
1730007550000|2024-10-27 05:39:10|16446.64|16366.64|16446.63|16366.63|16446.66|16366.66|16446.62|16366.62|8
1730007560000|2024-10-27 05:39:20|16446.76|16366.76|16445.44|16365.44|16446.82|16366.82|16445.44|16365.44|9
1730007570000|2024-10-27 05:39:30|16444.93|16364.93|16446.97|16366.97|16446.97|16366.97|16444.5|16364.5|10
1730007580000|2024-10-27 05:39:40|16446.98|16366.98|16447.18|16367.18|16447.18|16367.18|16446.98|16366.98|6
1730007590000|2024-10-27 05:39:50|16447.21|16367.21|16447.28|16367.28|16447.5|16367.5|16447.04|16367.04|9
1730007600000|2024-10-27 05:40:00|16447.27|16367.27|16446.43|16366.43|16447.27|16367.27|16446.43|16366.43|8
1730007610000|2024-10-27 05:40:10|16446.4|16366.4|16446.51|16366.51|16446.51|16366.51|16446.09|16366.09|9
1730007620000|2024-10-27 05:40:20|16446.36|16366.36|16446.9|16366.9|16446.92|16366.92|16446.32|16366.32|8
1730007630000|2024-10-27 05:40:30|16446.73|16366.73|16446.66|16366.66|16446.89|16366.89|16446.59|16366.59|10
1730007640000|2024-10-27 05:40:40|16446.64|16366.64|16446.75|16366.75|16446.75|16366.75|16446.6|16366.6|7
1730007650000|2024-10-27 05:40:50|16446.58|16366.58|16446.63|16366.63|16446.76|16366.76|16446.28|16366.28|10
1730007660000|2024-10-27 05:41:00|16446.41|16366.41|16446.46|16366.46|16446.46|16366.46|16446.3|16366.3|7
1730007670000|2024-10-27 05:41:10|16446.56|16366.56|16446.76|16366.76|16446.76|16366.76|16446.56|16366.56|8
1730007680000|2024-10-27 05:41:20|16446.52|16366.52|16446.38|16366.38|16446.52|16366.52|16446.3|16366.3|10
1730007690000|2024-10-27 05:41:30|16446.33|16366.33|16447.01|16367.01|16447.25|16367.25|16446.06|16366.06|6
1730007700000|2024-10-27 05:41:40|16446.94|16366.94|16447.76|16367.76|16447.76|16367.76|16446.92|16366.92|7
1730007710000|2024-10-27 05:41:50|16447.86|16367.86|16448.13|16368.13|16448.13|16368.13|16447.86|16367.86|8
1730007720000|2024-10-27 05:42:00|16448.15|16368.15|16447.78|16367.78|16448.15|16368.15|16447.74|16367.74|6
1730007730000|2024-10-27 05:42:10|16447.77|16367.77|16449.32|16369.32|16449.43|16369.43|16447.68|16367.68|8
1730007740000|2024-10-27 05:42:20|16449.3|16369.3|16448.61|16368.61|16449.36|16369.36|16448.44|16368.44|10
1730007750000|2024-10-27 05:42:30|16448.56|16368.56|16448.8|16368.8|16448.8|16368.8|16448.56|16368.56|8
1730007760000|2024-10-27 05:42:40|16448.81|16368.81|16448.81|16368.81|16448.85|16368.85|16448.57|16368.57|8
1730007770000|2024-10-27 05:42:50|16448.83|16368.83|16448.81|16368.81|16448.83|16368.83|16448.81|16368.81|4
1730007780000|2024-10-27 05:43:00|16448.82|16368.82|16448.86|16368.86|16448.98|16368.98|16448.82|16368.82|7
1730007790000|2024-10-27 05:43:10|16448.75|16368.75|16449.11|16369.11|16449.11|16369.11|16448.75|16368.75|7
1730007800000|2024-10-27 05:43:20|16449.1|16369.1|16448.77|16368.77|16449.1|16369.1|16448.77|16368.77|9
1730007810000|2024-10-27 05:43:30|16448.94|16368.94|16446.69|16366.69|16449.13|16369.13|16446.69|16366.69|10
1730007820000|2024-10-27 05:43:40|16446.66|16366.66|16446.15|16366.15|16446.75|16366.75|16446.15|16366.15|9
1730007830000|2024-10-27 05:43:50|16446.13|16366.13|16446.68|16366.68|16446.68|16366.68|16446.13|16366.13|8
1730007840000|2024-10-27 05:44:00|16446.63|16366.63|16446.47|16366.47|16446.63|16366.63|16446.39|16366.39|6
1730007850000|2024-10-27 05:44:10|16446.45|16366.45|16446.01|16366.01|16446.47|16366.47|16445.98|16365.98|8
1730007860000|2024-10-27 05:44:20|16446|16366|16446.32|16366.32|16446.32|16366.32|16445.8|16365.8|8
1730007870000|2024-10-27 05:44:30|16446.26|16366.26|16446.22|16366.22|16446.28|16366.28|16446.18|16366.18|9
1730007880000|2024-10-27 05:44:40|16446.24|16366.24|16446.35|16366.35|16446.37|16366.37|16446.24|16366.24|10
1730007890000|2024-10-27 05:44:50|16446.67|16366.67|16446.65|16366.65|16446.68|16366.68|16446.41|16366.41|7
1730007900000|2024-10-27 05:45:00|16446.67|16366.67|16446.4|16366.4|16446.67|16366.67|16446.28|16366.28|10
1730007910000|2024-10-27 05:45:10|16446.38|16366.38|16446.35|16366.35|16446.38|16366.38|16446.34|16366.34|5
1730007920000|2024-10-27 05:45:20|16446.36|16366.36|16446.2|16366.2|16446.36|16366.36|16446.2|16366.2|6
1730007930000|2024-10-27 05:45:30|16446.21|16366.21|16446.66|16366.66|16446.66|16366.66|16446.2|16366.2|8
1730007940000|2024-10-27 05:45:40|16446.76|16366.76|16445.67|16365.67|16446.76|16366.76|16445.67|16365.67|8
1730007950000|2024-10-27 05:45:50|16445.69|16365.69|16445.77|16365.77|16445.86|16365.86|16445.69|16365.69|9
1730007960000|2024-10-27 05:46:00|16445.76|16365.76|16446.06|16366.06|16446.25|16366.25|16445.64|16365.64|7
1730007970000|2024-10-27 05:46:10|16445.98|16365.98|16446.64|16366.64|16446.64|16366.64|16445.75|16365.75|10
1730007980000|2024-10-27 05:46:20|16446.65|16366.65|16446.93|16366.93|16446.93|16366.93|16446.65|16366.65|8
1730007990000|2024-10-27 05:46:30|16446.96|16366.96|16447.64|16367.64|16447.64|16367.64|16446.96|16366.96|10
1730008000000|2024-10-27 05:46:40|16447.65|16367.65|16448.66|16368.66|16448.67|16368.67|16447.65|16367.65|9
1730008010000|2024-10-27 05:46:50|16448.63|16368.63|16449.58|16369.58|16449.86|16369.86|16448.63|16368.63|8
1730008020000|2024-10-27 05:47:00|16449.71|16369.71|16448.76|16368.76|16449.71|16369.71|16448.76|16368.76|9
1730008030000|2024-10-27 05:47:10|16448.96|16368.96|16448.52|16368.52|16449|16369|16448.52|16368.52|9
1730008040000|2024-10-27 05:47:20|16448.35|16368.35|16448.11|16368.11|16448.35|16368.35|16448.1|16368.1|9
1730008050000|2024-10-27 05:47:30|16448.1|16368.1|16448.1|16368.1|16448.1|16368.1|16447.71|16367.71|10
1730008060000|2024-10-27 05:47:40|16448.11|16368.11|16446.51|16366.51|16448.11|16368.11|16446.51|16366.51|9
1730008070000|2024-10-27 05:47:50|16447.88|16367.88|16448.08|16368.08|16448.4|16368.4|16447.61|16367.61|8
1730008080000|2024-10-27 05:48:00|16448.13|16368.13|16449.07|16369.07|16449.07|16369.07|16448.13|16368.13|7
1730008090000|2024-10-27 05:48:10|16449.03|16369.03|16449.06|16369.06|16449.1|16369.1|16448.79|16368.79|10
1730008100000|2024-10-27 05:48:20|16448.89|16368.89|16448.3|16368.3|16448.93|16368.93|16448.3|16368.3|8
1730008110000|2024-10-27 05:48:30|16448.21|16368.21|16447.92|16367.92|16448.21|16368.21|16447.8|16367.8|9
1730008120000|2024-10-27 05:48:40|16447.84|16367.84|16448.15|16368.15|16448.23|16368.23|16447.84|16367.84|8
1730008130000|2024-10-27 05:48:50|16448.23|16368.23|16446.12|16366.12|16448.27|16368.27|16446.12|16366.12|10
1730008140000|2024-10-27 05:49:00|16446.11|16366.11|16445.22|16365.22|16446.11|16366.11|16445.22|16365.22|9
1730008150000|2024-10-27 05:49:10|16445.11|16365.11|16445.1|16365.1|16445.55|16365.55|16444.87|16364.87|9
1730008160000|2024-10-27 05:49:20|16444.49|16364.49|16444.62|16364.62|16444.63|16364.63|16444.37|16364.37|9
1730008170000|2024-10-27 05:49:30|16444.73|16364.73|16444.95|16364.95|16445|16365|16444.72|16364.72|6
1730008180000|2024-10-27 05:49:40|16444.97|16364.97|16444.7|16364.7|16444.97|16364.97|16444.68|16364.68|7
1730008190000|2024-10-27 05:49:50|16444.71|16364.71|16445.77|16365.77|16445.77|16365.77|16444.71|16364.71|8
1730008200000|2024-10-27 05:50:00|16445.78|16365.78|16445.59|16365.59|16445.78|16365.78|16445.56|16365.56|8
1730008210000|2024-10-27 05:50:10|16445.56|16365.56|16444.94|16364.94|16445.65|16365.65|16444.94|16364.94|8
1730008220000|2024-10-27 05:50:20|16444.92|16364.92|16444.23|16364.23|16445.02|16365.02|16444.23|16364.23|7
1730008230000|2024-10-27 05:50:30|16444.21|16364.21|16442.36|16362.36|16444.21|16364.21|16442.36|16362.36|6
1730008240000|2024-10-27 05:50:40|16443.27|16363.27|16443.98|16363.98|16444.06|16364.06|16443.27|16363.27|9
1730008250000|2024-10-27 05:50:50|16443.99|16363.99|16442.43|16362.43|16443.99|16363.99|16442.43|16362.43|7
1730008260000|2024-10-27 05:51:00|16442.15|16362.15|16440.88|16360.88|16442.15|16362.15|16440.88|16360.88|10
1730008270000|2024-10-27 05:51:10|16440.29|16360.29|16439.82|16359.82|16440.29|16360.29|16439.82|16359.82|6
1730008280000|2024-10-27 05:51:20|16439.81|16359.81|16439.62|16359.62|16439.81|16359.81|16439.41|16359.41|9
1730008290000|2024-10-27 05:51:30|16439.64|16359.64|16439.54|16359.54|16439.64|16359.64|16439.4|16359.4|8
1730008300000|2024-10-27 05:51:40|16439.55|16359.55|16439.72|16359.72|16439.72|16359.72|16439.03|16359.03|9
1730008310000|2024-10-27 05:51:50|16440.2|16360.2|16440.74|16360.74|16440.74|16360.74|16440.2|16360.2|8
1730008320000|2024-10-27 05:52:00|16440.75|16360.75|16441.17|16361.17|16441.17|16361.17|16440.47|16360.47|8
1730008330000|2024-10-27 05:52:10|16441.68|16361.68|16443.75|16363.75|16443.75|16363.75|16441.68|16361.68|9
1730008340000|2024-10-27 05:52:20|16443.15|16363.15|16443.3|16363.3|16443.52|16363.52|16443.11|16363.11|9
1730008350000|2024-10-27 05:52:30|16443.26|16363.26|16443.2|16363.2|16443.29|16363.29|16443.15|16363.15|9
1730008360000|2024-10-27 05:52:40|16443.36|16363.36|16442.76|16362.76|16443.36|16363.36|16442.3|16362.3|9
1730008370000|2024-10-27 05:52:50|16442.93|16362.93|16442.29|16362.29|16442.93|16362.93|16442.03|16362.03|7
1730008380000|2024-10-27 05:53:00|16442.27|16362.27|16442.19|16362.19|16442.44|16362.44|16442.19|16362.19|7
1730008390000|2024-10-27 05:53:10|16441.89|16361.89|16441.43|16361.43|16441.89|16361.89|16441.43|16361.43|9
1730008400000|2024-10-27 05:53:20|16441.42|16361.42|16441.06|16361.06|16441.52|16361.52|16440.94|16360.94|9
1730008410000|2024-10-27 05:53:30|16440.91|16360.91|16438.89|16358.89|16440.91|16360.91|16438.89|16358.89|8
1730008420000|2024-10-27 05:53:40|16438.88|16358.88|16438.67|16358.67|16438.88|16358.88|16438.53|16358.53|9
1730008430000|2024-10-27 05:53:50|16438.16|16358.16|16438.95|16358.95|16438.95|16358.95|16438.16|16358.16|10
1730008440000|2024-10-27 05:54:00|16438.98|16358.98|16439.09|16359.09|16439.1|16359.1|16438.93|16358.93|8
1730008450000|2024-10-27 05:54:10|16438.7|16358.7|16439.39|16359.39|16439.39|16359.39|16438.7|16358.7|7
1730008460000|2024-10-27 05:54:20|16439.76|16359.76|16439.49|16359.49|16440.01|16360.01|16439.27|16359.27|9
1730008470000|2024-10-27 05:54:30|16439.69|16359.69|16440.9|16360.9|16441|16361|16439.69|16359.69|8
1730008480000|2024-10-27 05:54:40|16440.89|16360.89|16441.21|16361.21|16441.21|16361.21|16440.89|16360.89|7
1730008490000|2024-10-27 05:54:50|16441.22|16361.22|16441.06|16361.06|16441.22|16361.22|16441|16361|6
1730008500000|2024-10-27 05:55:00|16441.04|16361.04|16439.35|16359.35|16441.18|16361.18|16439.35|16359.35|8
1730008510000|2024-10-27 05:55:10|16439.34|16359.34|16439.35|16359.35|16439.45|16359.45|16439.19|16359.19|9
1730008520000|2024-10-27 05:55:20|16439.36|16359.36|16441.48|16361.48|16441.65|16361.65|16439.36|16359.36|9
1730008530000|2024-10-27 05:55:30|16441.47|16361.47|16440.65|16360.65|16441.81|16361.81|16440.65|16360.65|9
1730008540000|2024-10-27 05:55:40|16440.32|16360.32|16439.65|16359.65|16440.32|16360.32|16439.65|16359.65|10
1730008550000|2024-10-27 05:55:50|16439.76|16359.76|16439.33|16359.33|16439.76|16359.76|16439.33|16359.33|8
1730008560000|2024-10-27 05:56:00|16439.4|16359.4|16439.66|16359.66|16439.7|16359.7|16439.02|16359.02|8
1730008570000|2024-10-27 05:56:10|16439.81|16359.81|16440.91|16360.91|16441.01|16361.01|16439.71|16359.71|9
1730008580000|2024-10-27 05:56:20|16440.92|16360.92|16440.53|16360.53|16441.05|16361.05|16440.53|16360.53|9
1730008590000|2024-10-27 05:56:30|16440.51|16360.51|16440.62|16360.62|16440.85|16360.85|16440.51|16360.51|7
1730008600000|2024-10-27 05:56:40|16440.69|16360.69|16440.69|16360.69|16440.75|16360.75|16440.63|16360.63|10
1730008610000|2024-10-27 05:56:50|16440.71|16360.71|16441.11|16361.11|16441.14|16361.14|16440.69|16360.69|9
1730008620000|2024-10-27 05:57:00|16440.94|16360.94|16439.76|16359.76|16440.94|16360.94|16439.76|16359.76|7
1730008630000|2024-10-27 05:57:10|16439.37|16359.37|16441.1|16361.1|16441.1|16361.1|16439.37|16359.37|9
1730008640000|2024-10-27 05:57:20|16440.99|16360.99|16443.3|16363.3|16443.5|16363.5|16440.99|16360.99|8
1730008650000|2024-10-27 05:57:30|16443.48|16363.48|16441.61|16361.61|16443.5|16363.5|16441.61|16361.61|10
1730008660000|2024-10-27 05:57:40|16441.6|16361.6|16439.92|16359.92|16441.6|16361.6|16439.92|16359.92|8
1730008670000|2024-10-27 05:57:50|16439.85|16359.85|16439.1|16359.1|16439.85|16359.85|16439.09|16359.09|8
1730008680000|2024-10-27 05:58:00|16439.12|16359.12|16438.36|16358.36|16439.13|16359.13|16438.36|16358.36|7
1730008690000|2024-10-27 05:58:10|16438.29|16358.29|16438.31|16358.31|16438.32|16358.32|16438.15|16358.15|10
1730008700000|2024-10-27 05:58:20|16438.33|16358.33|16438.04|16358.04|16438.34|16358.34|16438.04|16358.04|7
1730008710000|2024-10-27 05:58:30|16437.98|16357.98|16437.43|16357.43|16437.98|16357.98|16437.43|16357.43|9
1730008720000|2024-10-27 05:58:40|16437.74|16357.74|16438.35|16358.35|16438.35|16358.35|16437.74|16357.74|8
1730008730000|2024-10-27 05:58:50|16438.4|16358.4|16438.1|16358.1|16438.52|16358.52|16438.04|16358.04|10
1730008740000|2024-10-27 05:59:00|16438.07|16358.07|16436.64|16356.64|16438.07|16358.07|16436.64|16356.64|7
1730008750000|2024-10-27 05:59:10|16436.65|16356.65|16439.71|16359.71|16440|16360|16436.31|16356.31|8
1730008760000|2024-10-27 05:59:20|16440.32|16360.32|16441.36|16361.36|16441.48|16361.48|16440.31|16360.31|8
1730008770000|2024-10-27 05:59:30|16441.47|16361.47|16439.41|16359.41|16441.5|16361.5|16439.09|16359.09|10
1730008780000|2024-10-27 05:59:40|16439.47|16359.47|16441.43|16361.43|16441.54|16361.54|16439.47|16359.47|10
1730008790000|2024-10-27 05:59:50|16441.62|16361.62|16441.87|16361.87|16441.87|16361.87|16441.6|16361.6|9
1730008800000|2024-10-27 06:00:00|16441.94|16361.94|16441.87|16361.87|16442.07|16362.07|16441.87|16361.87|6
1730008810000|2024-10-27 06:00:10|16441.79|16361.79|16438.06|16358.06|16441.96|16361.96|16437.74|16357.74|10
1730008820000|2024-10-27 06:00:20|16438.12|16358.12|16438.99|16358.99|16439.04|16359.04|16438.12|16358.12|9
1730008830000|2024-10-27 06:00:30|16439.04|16359.04|16438.81|16358.81|16439.08|16359.08|16438.81|16358.81|8
1730008840000|2024-10-27 06:00:40|16439.05|16359.05|16434.33|16354.33|16439.05|16359.05|16434.33|16354.33|10
1730008850000|2024-10-27 06:00:50|16434.54|16354.54|16434.52|16354.52|16434.63|16354.63|16434.47|16354.47|9
1730008860000|2024-10-27 06:01:00|16434.53|16354.53|16433.77|16353.77|16434.76|16354.76|16433.77|16353.77|10
1730008870000|2024-10-27 06:01:10|16433.84|16353.84|16433.78|16353.78|16433.9|16353.9|16433.77|16353.77|7
1730008880000|2024-10-27 06:01:20|16433.79|16353.79|16434|16354|16434|16354|16433.79|16353.79|8
1730008890000|2024-10-27 06:01:30|16435.25|16355.25|16436.52|16356.52|16436.54|16356.54|16435.25|16355.25|9
1730008900000|2024-10-27 06:01:40|16436.53|16356.53|16434.01|16354.01|16436.53|16356.53|16434.01|16354.01|6
1730008910000|2024-10-27 06:01:50|16433.97|16353.97|16433.57|16353.57|16433.97|16353.97|16433.56|16353.56|10
1730008920000|2024-10-27 06:02:00|16433.56|16353.56|16432.81|16352.81|16433.6|16353.6|16432.55|16352.55|9
1730008930000|2024-10-27 06:02:10|16432.8|16352.8|16433.2|16353.2|16433.2|16353.2|16432.8|16352.8|8
1730008940000|2024-10-27 06:02:20|16433.42|16353.42|16432.95|16352.95|16433.61|16353.61|16432.95|16352.95|10
1730008950000|2024-10-27 06:02:30|16432.94|16352.94|16433.67|16353.67|16433.67|16353.67|16432.94|16352.94|8
1730008960000|2024-10-27 06:02:40|16433.71|16353.71|16433.07|16353.07|16433.71|16353.71|16433.07|16353.07|9
1730008970000|2024-10-27 06:02:50|16433.05|16353.05|16433.05|16353.05|16433.06|16353.06|16432.91|16352.91|9
1730008980000|2024-10-27 06:03:00|16433.06|16353.06|16432.3|16352.3|16433.06|16353.06|16432.11|16352.11|10
1730008990000|2024-10-27 06:03:10|16432.42|16352.42|16432.01|16352.01|16432.46|16352.46|16431.97|16351.97|10
1730009000000|2024-10-27 06:03:20|16431.99|16351.99|16432.26|16352.26|16432.26|16352.26|16431.92|16351.92|8
1730009010000|2024-10-27 06:03:30|16432.37|16352.37|16432.11|16352.11|16432.43|16352.43|16431.98|16351.98|9
1730009020000|2024-10-27 06:03:40|16432.02|16352.02|16431.77|16351.77|16432.02|16352.02|16431.77|16351.77|7
1730009030000|2024-10-27 06:03:50|16431.73|16351.73|16431.94|16351.94|16431.94|16351.94|16431.59|16351.59|9
1730009040000|2024-10-27 06:04:00|16431.95|16351.95|16431.42|16351.42|16431.95|16351.95|16431.29|16351.29|8
1730009050000|2024-10-27 06:04:10|16431.41|16351.41|16431.39|16351.39|16431.51|16351.51|16431.39|16351.39|9
1730009060000|2024-10-27 06:04:20|16431.4|16351.4|16430.46|16350.46|16431.4|16351.4|16430.46|16350.46|9
1730009070000|2024-10-27 06:04:30|16430.5|16350.5|16431.32|16351.32|16431.49|16351.49|16430.5|16350.5|8
1730009080000|2024-10-27 06:04:40|16431.34|16351.34|16430.89|16350.89|16431.37|16351.37|16430.89|16350.89|10
1730009090000|2024-10-27 06:04:50|16430.81|16350.81|16430.13|16350.13|16430.81|16350.81|16430.13|16350.13|6
1730009100000|2024-10-27 06:05:00|16430.16|16350.16|16429.68|16349.68|16430.16|16350.16|16429.68|16349.68|5
1730009110000|2024-10-27 06:05:10|16429.62|16349.62|16429.42|16349.42|16429.62|16349.62|16429.27|16349.27|7
1730009120000|2024-10-27 06:05:20|16429.56|16349.56|16429.62|16349.62|16429.73|16349.73|16429.53|16349.53|8
1730009130000|2024-10-27 06:05:30|16429.67|16349.67|16429.73|16349.73|16429.73|16349.73|16429.58|16349.58|6
1730009140000|2024-10-27 06:05:40|16429.71|16349.71|16430.02|16350.02|16430.02|16350.02|16429.71|16349.71|9
1730009150000|2024-10-27 06:05:50|16430.03|16350.03|16430.06|16350.06|16430.1|16350.1|16430|16350|5
1730009160000|2024-10-27 06:06:00|16429.66|16349.66|16429.46|16349.46|16429.66|16349.66|16428.09|16348.09|9
1730009170000|2024-10-27 06:06:10|16429.86|16349.86|16429.99|16349.99|16430.06|16350.06|16429.86|16349.86|9
1730009180000|2024-10-27 06:06:20|16430|16350|16429.43|16349.43|16430|16350|16429.43|16349.43|7
1730009190000|2024-10-27 06:06:30|16429.47|16349.47|16429.48|16349.48|16429.57|16349.57|16429.42|16349.42|10
1730009200000|2024-10-27 06:06:40|16429.71|16349.71|16430.03|16350.03|16430.03|16350.03|16429.69|16349.69|8
1730009210000|2024-10-27 06:06:50|16430.04|16350.04|16428.54|16348.54|16430.25|16350.25|16428.54|16348.54|9
1730009220000|2024-10-27 06:07:00|16428.41|16348.41|16427.76|16347.76|16428.41|16348.41|16427.76|16347.76|9
1730009230000|2024-10-27 06:07:10|16427.77|16347.77|16428.03|16348.03|16428.18|16348.18|16427.77|16347.77|7
1730009240000|2024-10-27 06:07:20|16428.02|16348.02|16427.6|16347.6|16428.02|16348.02|16427.6|16347.6|8
1730009250000|2024-10-27 06:07:30|16427.58|16347.58|16427.49|16347.49|16427.58|16347.58|16427.48|16347.48|9
1730009260000|2024-10-27 06:07:40|16427.38|16347.38|16429.3|16349.3|16429.34|16349.34|16427.34|16347.34|10
1730009270000|2024-10-27 06:07:50|16429.28|16349.28|16428.99|16348.99|16429.28|16349.28|16428.99|16348.99|8
1730009280000|2024-10-27 06:08:00|16428.92|16348.92|16428.66|16348.66|16428.92|16348.92|16428.66|16348.66|7
1730009290000|2024-10-27 06:08:10|16428.68|16348.68|16428.21|16348.21|16428.68|16348.68|16428.21|16348.21|7
1730009300000|2024-10-27 06:08:20|16428.22|16348.22|16427.62|16347.62|16428.22|16348.22|16427.62|16347.62|9
1730009310000|2024-10-27 06:08:30|16427.37|16347.37|16426.24|16346.24|16427.37|16347.37|16426.24|16346.24|8
1730009320000|2024-10-27 06:08:40|16426.21|16346.21|16426.04|16346.04|16426.27|16346.27|16425.91|16345.91|8
1730009330000|2024-10-27 06:08:50|16426.27|16346.27|16426.17|16346.17|16426.27|16346.27|16426.12|16346.12|7
1730009340000|2024-10-27 06:09:00|16426.14|16346.14|16425.74|16345.74|16426.15|16346.15|16425.74|16345.74|8
1730009350000|2024-10-27 06:09:10|16425.75|16345.75|16425.39|16345.39|16425.77|16345.77|16425.39|16345.39|9
1730009360000|2024-10-27 06:09:20|16425.45|16345.45|16425.75|16345.75|16425.79|16345.79|16425.4|16345.4|10
1730009370000|2024-10-27 06:09:30|16425.74|16345.74|16423.81|16343.81|16425.74|16345.74|16423.81|16343.81|9
1730009380000|2024-10-27 06:09:40|16423.86|16343.86|16423.8|16343.8|16423.91|16343.91|16423.76|16343.76|10
1730009390000|2024-10-27 06:09:50|16423.79|16343.79|16423.7|16343.7|16423.79|16343.79|16423.54|16343.54|6
1730009400000|2024-10-27 06:10:00|16423.71|16343.71|16424.37|16344.37|16424.37|16344.37|16423.71|16343.71|10
1730009410000|2024-10-27 06:10:10|16424.33|16344.33|16425.16|16345.16|16425.16|16345.16|16424.33|16344.33|6
1730009420000|2024-10-27 06:10:20|16425.08|16345.08|16426.73|16346.73|16426.73|16346.73|16425.08|16345.08|8
1730009430000|2024-10-27 06:10:30|16426.77|16346.77|16425.7|16345.7|16426.79|16346.79|16425.7|16345.7|9
1730009440000|2024-10-27 06:10:40|16425.56|16345.56|16425.37|16345.37|16425.57|16345.57|16425.37|16345.37|8
1730009450000|2024-10-27 06:10:50|16425.28|16345.28|16425.31|16345.31|16425.31|16345.31|16425.21|16345.21|6
1730009460000|2024-10-27 06:11:00|16425.14|16345.14|16424.95|16344.95|16425.14|16345.14|16424.93|16344.93|8
1730009470000|2024-10-27 06:11:10|16424.65|16344.65|16423.62|16343.62|16424.65|16344.65|16423.61|16343.61|9
1730009480000|2024-10-27 06:11:20|16423.59|16343.59|16421.84|16341.84|16423.59|16343.59|16421.84|16341.84|10
1730009490000|2024-10-27 06:11:30|16421.77|16341.77|16421.63|16341.63|16421.88|16341.88|16421.23|16341.23|10
1730009500000|2024-10-27 06:11:40|16420.72|16340.72|16419.85|16339.85|16420.72|16340.72|16419.83|16339.83|10
1730009510000|2024-10-27 06:11:50|16419.88|16339.88|16419.63|16339.63|16419.88|16339.88|16419.58|16339.58|8
1730009520000|2024-10-27 06:12:00|16419.62|16339.62|16419.41|16339.41|16419.99|16339.99|16419.41|16339.41|7
1730009530000|2024-10-27 06:12:10|16419.59|16339.59|16419.62|16339.62|16419.69|16339.69|16419.58|16339.58|8
1730009540000|2024-10-27 06:12:20|16419.64|16339.64|16421.35|16341.35|16421.35|16341.35|16419.46|16339.46|8
1730009550000|2024-10-27 06:12:30|16421.51|16341.51|16422.59|16342.59|16422.59|16342.59|16421.51|16341.51|9
1730009560000|2024-10-27 06:12:40|16423.2|16343.2|16424.25|16344.25|16424.25|16344.25|16423.2|16343.2|8
1730009570000|2024-10-27 06:12:50|16424.26|16344.26|16424.01|16344.01|16424.28|16344.28|16424|16344|8
1730009580000|2024-10-27 06:13:00|16424.06|16344.06|16423.73|16343.73|16424.06|16344.06|16423.73|16343.73|8
1730009590000|2024-10-27 06:13:10|16423.74|16343.74|16424.08|16344.08|16424.1|16344.1|16423.74|16343.74|8
1730009600000|2024-10-27 06:13:20|16424|16344|16423.9|16343.9|16424|16344|16423.9|16343.9|5
1730009610000|2024-10-27 06:13:30|16423.6|16343.6|16423.37|16343.37|16423.69|16343.69|16423.23|16343.23|7
1730009620000|2024-10-27 06:13:40|16423.49|16343.49|16423.37|16343.37|16423.58|16343.58|16423.36|16343.36|8
1730009630000|2024-10-27 06:13:50|16423.56|16343.56|16423.28|16343.28|16423.58|16343.58|16423.28|16343.28|9
1730009640000|2024-10-27 06:14:00|16423.49|16343.49|16423.38|16343.38|16423.49|16343.49|16423.21|16343.21|6
1730009650000|2024-10-27 06:14:10|16423.44|16343.44|16422.56|16342.56|16423.44|16343.44|16422.56|16342.56|9
1730009660000|2024-10-27 06:14:20|16422.75|16342.75|16423.28|16343.28|16423.54|16343.54|16422.44|16342.44|9
1730009670000|2024-10-27 06:14:30|16423.24|16343.24|16423.52|16343.52|16423.52|16343.52|16422.95|16342.95|9
1730009680000|2024-10-27 06:14:40|16423.46|16343.46|16422.84|16342.84|16423.55|16343.55|16422.84|16342.84|8
1730009690000|2024-10-27 06:14:50|16422.86|16342.86|16422.95|16342.95|16422.98|16342.98|16422.86|16342.86|6
1730009700000|2024-10-27 06:15:00|16423.01|16343.01|16424.46|16344.46|16424.46|16344.46|16422.93|16342.93|8
1730009710000|2024-10-27 06:15:10|16425.29|16345.29|16426.1|16346.1|16426.17|16346.17|16425.29|16345.29|9
1730009720000|2024-10-27 06:15:20|16426.14|16346.14|16426.56|16346.56|16426.69|16346.69|16426.11|16346.11|7
1730009730000|2024-10-27 06:15:30|16426.63|16346.63|16425.62|16345.62|16426.63|16346.63|16425.62|16345.62|8
1730009740000|2024-10-27 06:15:40|16425.19|16345.19|16424.81|16344.81|16425.19|16345.19|16424.81|16344.81|9
1730009750000|2024-10-27 06:15:50|16424.78|16344.78|16424.03|16344.03|16424.78|16344.78|16423.96|16343.96|8
1730009760000|2024-10-27 06:16:00|16424.04|16344.04|16424.27|16344.27|16424.27|16344.27|16423.92|16343.92|6
1730009770000|2024-10-27 06:16:10|16424.29|16344.29|16424.49|16344.49|16424.49|16344.49|16424.25|16344.25|8
1730009780000|2024-10-27 06:16:20|16424.46|16344.46|16424.34|16344.34|16424.46|16344.46|16424.33|16344.33|6
1730009790000|2024-10-27 06:16:30|16424.36|16344.36|16424.65|16344.65|16424.65|16344.65|16424.36|16344.36|6
1730009800000|2024-10-27 06:16:40|16424.56|16344.56|16423.73|16343.73|16424.56|16344.56|16423.57|16343.57|9
1730009810000|2024-10-27 06:16:50|16423.52|16343.52|16423.69|16343.69|16423.76|16343.76|16423.52|16343.52|7
1730009820000|2024-10-27 06:17:00|16423.64|16343.64|16423.3|16343.3|16423.68|16343.68|16423.3|16343.3|9
1730009830000|2024-10-27 06:17:10|16423.29|16343.29|16422.86|16342.86|16423.3|16343.3|16422.84|16342.84|7
1730009840000|2024-10-27 06:17:20|16422.84|16342.84|16422.74|16342.74|16422.85|16342.85|16422.73|16342.73|4
1730009850000|2024-10-27 06:17:30|16422.76|16342.76|16422.25|16342.25|16423|16343|16422.25|16342.25|8
1730009860000|2024-10-27 06:17:40|16422.23|16342.23|16422.54|16342.54|16422.79|16342.79|16422.04|16342.04|10
1730009870000|2024-10-27 06:17:50|16422.11|16342.11|16422.39|16342.39|16422.39|16342.39|16422.11|16342.11|9
1730009880000|2024-10-27 06:18:00|16422.1|16342.1|16421.82|16341.82|16422.1|16342.1|16421.79|16341.79|9
1730009890000|2024-10-27 06:18:10|16421.64|16341.64|16422.26|16342.26|16422.26|16342.26|16421.63|16341.63|9
1730009900000|2024-10-27 06:18:20|16422.23|16342.23|16422.04|16342.04|16422.24|16342.24|16421.89|16341.89|10
1730009910000|2024-10-27 06:18:30|16421.85|16341.85|16421.99|16341.99|16422.03|16342.03|16421.85|16341.85|4
1730009920000|2024-10-27 06:18:40|16421.41|16341.41|16418.87|16338.87|16421.41|16341.41|16418.87|16338.87|10
1730009930000|2024-10-27 06:18:50|16418.9|16338.9|16418.96|16338.96|16419.14|16339.14|16418.9|16338.9|8
1730009940000|2024-10-27 06:19:00|16417.86|16337.86|16417.43|16337.43|16417.86|16337.86|16416.88|16336.88|10
1730009950000|2024-10-27 06:19:10|16417.44|16337.44|16418.79|16338.79|16418.79|16338.79|16417.44|16337.44|6
1730009960000|2024-10-27 06:19:20|16419.05|16339.05|16419.69|16339.69|16419.75|16339.75|16419|16339|9
1730009970000|2024-10-27 06:19:30|16419.64|16339.64|16420.6|16340.6|16420.78|16340.78|16419.64|16339.64|9
1730009980000|2024-10-27 06:19:40|16420.5|16340.5|16420.64|16340.64|16420.64|16340.64|16420.45|16340.45|7
1730009990000|2024-10-27 06:19:50|16420.61|16340.61|16421.31|16341.31|16421.59|16341.59|16420.61|16340.61|10
1730010000000|2024-10-27 06:20:00|16421.26|16341.26|16421.09|16341.09|16421.26|16341.26|16420.66|16340.66|10
1730010010000|2024-10-27 06:20:10|16421.42|16341.42|16422.09|16342.09|16422.09|16342.09|16421.36|16341.36|9
1730010020000|2024-10-27 06:20:20|16422.08|16342.08|16423.07|16343.07|16423.07|16343.07|16422.08|16342.08|7
1730010030000|2024-10-27 06:20:30|16423.13|16343.13|16423.68|16343.68|16423.69|16343.69|16423.13|16343.13|7
1730010040000|2024-10-27 06:20:40|16423.63|16343.63|16425.56|16345.56|16425.85|16345.85|16423.63|16343.63|9
1730010050000|2024-10-27 06:20:50|16425.58|16345.58|16423.92|16343.92|16425.58|16345.58|16423.52|16343.52|10
1730010060000|2024-10-27 06:21:00|16423.93|16343.93|16425.74|16345.74|16425.75|16345.75|16423.93|16343.93|10
1730010070000|2024-10-27 06:21:10|16425.82|16345.82|16426.09|16346.09|16426.32|16346.32|16425.55|16345.55|8
1730010080000|2024-10-27 06:21:20|16425.66|16345.66|16425.38|16345.38|16425.72|16345.72|16425.29|16345.29|9
1730010090000|2024-10-27 06:21:30|16425.39|16345.39|16423.35|16343.35|16425.54|16345.54|16423.35|16343.35|9
1730010100000|2024-10-27 06:21:40|16423.33|16343.33|16424.98|16344.98|16425.03|16345.03|16423.33|16343.33|9
1730010110000|2024-10-27 06:21:50|16424.86|16344.86|16424.29|16344.29|16424.86|16344.86|16424.29|16344.29|9
1730010120000|2024-10-27 06:22:00|16424.46|16344.46|16424.62|16344.62|16424.62|16344.62|16424.28|16344.28|9
1730010130000|2024-10-27 06:22:10|16424.33|16344.33|16424.58|16344.58|16424.58|16344.58|16424.33|16344.33|7
1730010140000|2024-10-27 06:22:20|16424.49|16344.49|16424.35|16344.35|16424.55|16344.55|16424.07|16344.07|9
1730010150000|2024-10-27 06:22:30|16424.54|16344.54|16424.82|16344.82|16424.82|16344.82|16424.54|16344.54|5
1730010160000|2024-10-27 06:22:40|16424.78|16344.78|16425.02|16345.02|16425.02|16345.02|16424.77|16344.77|6
1730010170000|2024-10-27 06:22:50|16425.46|16345.46|16425.9|16345.9|16425.9|16345.9|16425.46|16345.46|9
1730010180000|2024-10-27 06:23:00|16426.03|16346.03|16426.35|16346.35|16426.42|16346.42|16426.03|16346.03|4
1730010190000|2024-10-27 06:23:10|16426.43|16346.43|16426.07|16346.07|16426.48|16346.48|16426.05|16346.05|9
1730010200000|2024-10-27 06:23:20|16425.99|16345.99|16426.1|16346.1|16426.28|16346.28|16425.87|16345.87|10
1730010210000|2024-10-27 06:23:30|16425.98|16345.98|16425.6|16345.6|16425.98|16345.98|16425.4|16345.4|9
1730010220000|2024-10-27 06:23:40|16425.69|16345.69|16425.53|16345.53|16425.75|16345.75|16425.53|16345.53|7
1730010230000|2024-10-27 06:23:50|16425.72|16345.72|16427.31|16347.31|16427.31|16347.31|16425.72|16345.72|9
1730010240000|2024-10-27 06:24:00|16427.42|16347.42|16427.65|16347.65|16427.65|16347.65|16427.42|16347.42|8
1730010250000|2024-10-27 06:24:10|16427.78|16347.78|16429.05|16349.05|16429.15|16349.15|16427.78|16347.78|9
1730010260000|2024-10-27 06:24:20|16430.12|16350.12|16431.64|16351.64|16431.64|16351.64|16430.12|16350.12|8
1730010270000|2024-10-27 06:24:30|16431.65|16351.65|16431.83|16351.83|16431.83|16351.83|16431.65|16351.65|7
1730010280000|2024-10-27 06:24:40|16431.94|16351.94|16432.19|16352.19|16432.19|16352.19|16431.47|16351.47|7
1730010290000|2024-10-27 06:24:50|16432.02|16352.02|16432.51|16352.51|16432.53|16352.53|16432.02|16352.02|9
1730010300000|2024-10-27 06:25:00|16432.52|16352.52|16432.41|16352.41|16432.54|16352.54|16432.41|16352.41|6
1730010310000|2024-10-27 06:25:10|16432.43|16352.43|16432.51|16352.51|16432.52|16352.52|16432.43|16352.43|8
1730010320000|2024-10-27 06:25:20|16432.52|16352.52|16432.37|16352.37|16432.55|16352.55|16432.37|16352.37|8
1730010330000|2024-10-27 06:25:30|16432.35|16352.35|16432.46|16352.46|16432.51|16352.51|16432.35|16352.35|7
1730010340000|2024-10-27 06:25:40|16432.63|16352.63|16432.63|16352.63|16432.71|16352.71|16432.63|16352.63|8
1730010350000|2024-10-27 06:25:50|16432.49|16352.49|16432.37|16352.37|16432.49|16352.49|16432.33|16352.33|7
1730010360000|2024-10-27 06:26:00|16432.39|16352.39|16432.38|16352.38|16432.44|16352.44|16432.35|16352.35|9
1730010370000|2024-10-27 06:26:10|16432.2|16352.2|16431.67|16351.67|16432.37|16352.37|16431.67|16351.67|9
1730010380000|2024-10-27 06:26:20|16431.48|16351.48|16429.93|16349.93|16431.48|16351.48|16429.89|16349.89|9
1730010390000|2024-10-27 06:26:30|16429.77|16349.77|16429.61|16349.61|16429.77|16349.77|16429.61|16349.61|10
1730010400000|2024-10-27 06:26:40|16429.67|16349.67|16430.03|16350.03|16430.25|16350.25|16429.64|16349.64|9
1730010410000|2024-10-27 06:26:50|16429.99|16349.99|16430.02|16350.02|16430.16|16350.16|16429.99|16349.99|8
1730010420000|2024-10-27 06:27:00|16429.97|16349.97|16429.64|16349.64|16429.97|16349.97|16429.64|16349.64|6
1730010430000|2024-10-27 06:27:10|16429.65|16349.65|16429.2|16349.2|16429.65|16349.65|16429.14|16349.14|9
1730010440000|2024-10-27 06:27:20|16429.14|16349.14|16429.67|16349.67|16429.68|16349.68|16429.14|16349.14|8
1730010450000|2024-10-27 06:27:30|16429.73|16349.73|16429.95|16349.95|16429.95|16349.95|16429.51|16349.51|6
1730010460000|2024-10-27 06:27:40|16426.06|16346.06|16426.39|16346.39|16426.39|16346.39|16426.04|16346.04|9
1730010470000|2024-10-27 06:27:50|16425.89|16345.89|16429.44|16349.44|16429.44|16349.44|16425.89|16345.89|7
1730010480000|2024-10-27 06:28:00|16429.46|16349.46|16429.58|16349.58|16429.58|16349.58|16429.2|16349.2|9
1730010490000|2024-10-27 06:28:10|16429.51|16349.51|16429.51|16349.51|16429.51|16349.51|16429.45|16349.45|8
1730010500000|2024-10-27 06:28:20|16429.52|16349.52|16429.53|16349.53|16429.57|16349.57|16429.51|16349.51|8
1730010510000|2024-10-27 06:28:30|16429.52|16349.52|16429.69|16349.69|16429.69|16349.69|16429.52|16349.52|5
1730010520000|2024-10-27 06:28:40|16429.85|16349.85|16429.99|16349.99|16429.99|16349.99|16429.85|16349.85|4
1730010530000|2024-10-27 06:28:50|16430|16350|16429.91|16349.91|16430.1|16350.1|16429.91|16349.91|5
1730010540000|2024-10-27 06:29:00|16429.82|16349.82|16429.8|16349.8|16429.82|16349.82|16429.74|16349.74|8
1730010550000|2024-10-27 06:29:10|16429.81|16349.81|16430.41|16350.41|16430.41|16350.41|16429.81|16349.81|6
1730010560000|2024-10-27 06:29:20|16430.59|16350.59|16431.18|16351.18|16431.18|16351.18|16430.59|16350.59|9
1730010570000|2024-10-27 06:29:30|16431.16|16351.16|16431.11|16351.11|16431.18|16351.18|16431.11|16351.11|7
1730010580000|2024-10-27 06:29:40|16431.13|16351.13|16431.02|16351.02|16431.13|16351.13|16430.84|16350.84|7
1730010590000|2024-10-27 06:29:50|16431.01|16351.01|16430.92|16350.92|16431.08|16351.08|16430.9|16350.9|8
1730010600000|2024-10-27 06:30:00|16431.07|16351.07|16430.38|16350.38|16431.08|16351.08|16430.38|16350.38|9
1730010610000|2024-10-27 06:30:10|16430.14|16350.14|16427.93|16347.93|16430.14|16350.14|16427.93|16347.93|9
1730010620000|2024-10-27 06:30:20|16427.92|16347.92|16427.73|16347.73|16427.92|16347.92|16427.56|16347.56|9
1730010630000|2024-10-27 06:30:30|16427.71|16347.71|16429.15|16349.15|16429.27|16349.27|16427.63|16347.63|10
1730010640000|2024-10-27 06:30:40|16429.24|16349.24|16429.77|16349.77|16429.78|16349.78|16429.24|16349.24|10
1730010650000|2024-10-27 06:30:50|16429.95|16349.95|16429.81|16349.81|16429.95|16349.95|16429.46|16349.46|9
1730010660000|2024-10-27 06:31:00|16429.84|16349.84|16430.08|16350.08|16430.08|16350.08|16429.79|16349.79|6
1730010670000|2024-10-27 06:31:10|16430.07|16350.07|16430.56|16350.56|16430.56|16350.56|16429.75|16349.75|10
1730010680000|2024-10-27 06:31:20|16430.6|16350.6|16430.62|16350.62|16430.7|16350.7|16430.56|16350.56|5
1730010690000|2024-10-27 06:31:30|16430.42|16350.42|16431.35|16351.35|16431.35|16351.35|16430.42|16350.42|6
1730010700000|2024-10-27 06:31:40|16431.56|16351.56|16432.05|16352.05|16432.05|16352.05|16431.56|16351.56|9
1730010710000|2024-10-27 06:31:50|16432.13|16352.13|16432.84|16352.84|16432.84|16352.84|16432.13|16352.13|8
1730010720000|2024-10-27 06:32:00|16433.03|16353.03|16436.5|16356.5|16436.5|16356.5|16433.03|16353.03|10
1730010730000|2024-10-27 06:32:10|16436.26|16356.26|16435.34|16355.34|16436.26|16356.26|16435.34|16355.34|10
1730010740000|2024-10-27 06:32:20|16434.76|16354.76|16432.22|16352.22|16434.78|16354.78|16432.22|16352.22|10
1730010750000|2024-10-27 06:32:30|16432.16|16352.16|16432.37|16352.37|16432.37|16352.37|16430.7|16350.7|10
1730010760000|2024-10-27 06:32:40|16432.59|16352.59|16432.69|16352.69|16432.92|16352.92|16432.59|16352.59|8
1730010770000|2024-10-27 06:32:50|16432.68|16352.68|16433.19|16353.19|16433.19|16353.19|16432.68|16352.68|9
1730010780000|2024-10-27 06:33:00|16433.33|16353.33|16434.25|16354.25|16434.25|16354.25|16433.33|16353.33|9
1730010790000|2024-10-27 06:33:10|16434.62|16354.62|16435.46|16355.46|16435.46|16355.46|16434.62|16354.62|10
1730010800000|2024-10-27 06:33:20|16436.2|16356.2|16436.21|16356.21|16436.21|16356.21|16435.84|16355.84|9
1730010810000|2024-10-27 06:33:30|16436.22|16356.22|16435.9|16355.9|16436.22|16356.22|16435.88|16355.88|9
1730010820000|2024-10-27 06:33:40|16435.91|16355.91|16435.51|16355.51|16435.91|16355.91|16435.51|16355.51|8
1730010830000|2024-10-27 06:33:50|16435.24|16355.24|16434.05|16354.05|16435.5|16355.5|16434.02|16354.02|6
1730010840000|2024-10-27 06:34:00|16434.04|16354.04|16434.27|16354.27|16434.48|16354.48|16433.78|16353.78|8
1730010850000|2024-10-27 06:34:10|16433.95|16353.95|16432.71|16352.71|16433.95|16353.95|16432.65|16352.65|7
1730010860000|2024-10-27 06:34:20|16432.7|16352.7|16432.36|16352.36|16432.7|16352.7|16432.36|16352.36|10
1730010870000|2024-10-27 06:34:30|16432.34|16352.34|16432.37|16352.37|16432.54|16352.54|16432.34|16352.34|8
1730010880000|2024-10-27 06:34:40|16432.33|16352.33|16431.9|16351.9|16432.33|16352.33|16431.66|16351.66|9
1730010890000|2024-10-27 06:34:50|16431.91|16351.91|16431.9|16351.9|16431.91|16351.91|16431.89|16351.89|4
1730010900000|2024-10-27 06:35:00|16431.89|16351.89|16432.11|16352.11|16432.11|16352.11|16431.63|16351.63|10
1730010910000|2024-10-27 06:35:10|16432.09|16352.09|16432.62|16352.62|16432.67|16352.67|16432.09|16352.09|6
1730010920000|2024-10-27 06:35:20|16433.34|16353.34|16433.4|16353.4|16433.4|16353.4|16433.33|16353.33|7
1730010930000|2024-10-27 06:35:30|16433.34|16353.34|16432.85|16352.85|16433.34|16353.34|16432.85|16352.85|8
1730010940000|2024-10-27 06:35:40|16432.76|16352.76|16432.71|16352.71|16432.83|16352.83|16432.71|16352.71|9
1730010950000|2024-10-27 06:35:50|16432.7|16352.7|16432.47|16352.47|16432.85|16352.85|16432.47|16352.47|6
1730010960000|2024-10-27 06:36:00|16432.42|16352.42|16431.94|16351.94|16432.43|16352.43|16431.94|16351.94|9
1730010970000|2024-10-27 06:36:10|16431.85|16351.85|16432.06|16352.06|16432.06|16352.06|16431.77|16351.77|9
1730010980000|2024-10-27 06:36:20|16432.17|16352.17|16432.47|16352.47|16432.56|16352.56|16432.17|16352.17|8
1730010990000|2024-10-27 06:36:30|16432.55|16352.55|16432.11|16352.11|16432.55|16352.55|16432.11|16352.11|8
1730011000000|2024-10-27 06:36:40|16431.99|16351.99|16431.68|16351.68|16431.99|16351.99|16431.68|16351.68|8
1730011010000|2024-10-27 06:36:50|16431.64|16351.64|16431.54|16351.54|16431.64|16351.64|16431.53|16351.53|7
1730011020000|2024-10-27 06:37:00|16431.53|16351.53|16431.42|16351.42|16431.55|16351.55|16431.38|16351.38|8
1730011030000|2024-10-27 06:37:10|16431.39|16351.39|16430.89|16350.89|16431.57|16351.57|16430.89|16350.89|9
1730011040000|2024-10-27 06:37:20|16430.88|16350.88|16428.76|16348.76|16430.88|16350.88|16428.68|16348.68|9
1730011050000|2024-10-27 06:37:30|16428.77|16348.77|16428.65|16348.65|16428.92|16348.92|16428.54|16348.54|7
1730011060000|2024-10-27 06:37:40|16428.6|16348.6|16428.38|16348.38|16428.6|16348.6|16428.38|16348.38|6
1730011070000|2024-10-27 06:37:50|16428.62|16348.62|16427.64|16347.64|16428.62|16348.62|16427.64|16347.64|10
1730011080000|2024-10-27 06:38:00|16427.63|16347.63|16427.82|16347.82|16427.82|16347.82|16427.62|16347.62|7
1730011090000|2024-10-27 06:38:10|16427.81|16347.81|16427.85|16347.85|16427.89|16347.89|16427.81|16347.81|5
1730011100000|2024-10-27 06:38:20|16427.84|16347.84|16428.08|16348.08|16428.08|16348.08|16427.78|16347.78|8
1730011110000|2024-10-27 06:38:30|16428.41|16348.41|16428.07|16348.07|16428.49|16348.49|16428.07|16348.07|8
1730011120000|2024-10-27 06:38:40|16428.03|16348.03|16428.19|16348.19|16428.41|16348.41|16428.03|16348.03|9
1730011130000|2024-10-27 06:38:50|16428.17|16348.17|16427.71|16347.71|16428.17|16348.17|16427.35|16347.35|7
1730011140000|2024-10-27 06:39:00|16427.79|16347.79|16427.89|16347.89|16427.89|16347.89|16427.75|16347.75|7
1730011150000|2024-10-27 06:39:10|16427.97|16347.97|16427.81|16347.81|16428.13|16348.13|16427.8|16347.8|9
1730011160000|2024-10-27 06:39:20|16428|16348|16427.66|16347.66|16428.09|16348.09|16427.54|16347.54|10
1730011170000|2024-10-27 06:39:30|16427.7|16347.7|16427.83|16347.83|16427.83|16347.83|16427.7|16347.7|8
1730011180000|2024-10-27 06:39:40|16427.71|16347.71|16427.43|16347.43|16427.71|16347.71|16427.36|16347.36|6
1730011190000|2024-10-27 06:39:50|16427.69|16347.69|16428.07|16348.07|16428.07|16348.07|16427.69|16347.69|10
1730011200000|2024-10-27 06:40:00|16427.29|16347.29|16426.76|16346.76|16427.29|16347.29|16426.41|16346.41|9
1730011210000|2024-10-27 06:40:10|16427.07|16347.07|16427.2|16347.2|16427.22|16347.22|16426.87|16346.87|8
1730011220000|2024-10-27 06:40:20|16427.17|16347.17|16427.64|16347.64|16427.64|16347.64|16427.17|16347.17|7
1730011230000|2024-10-27 06:40:30|16427.6|16347.6|16427.74|16347.74|16427.74|16347.74|16427.49|16347.49|9
1730011240000|2024-10-27 06:40:40|16427.73|16347.73|16427.79|16347.79|16427.98|16347.98|16427.72|16347.72|7
1730011250000|2024-10-27 06:40:50|16427.86|16347.86|16428|16348|16428|16348|16427.56|16347.56|9
1730011260000|2024-10-27 06:41:00|16428.03|16348.03|16428.19|16348.19|16428.3|16348.3|16428|16348|9
1730011270000|2024-10-27 06:41:10|16428.45|16348.45|16428.57|16348.57|16428.62|16348.62|16428.34|16348.34|8
1730011280000|2024-10-27 06:41:20|16428.64|16348.64|16428.19|16348.19|16428.64|16348.64|16428.19|16348.19|7
1730011290000|2024-10-27 06:41:30|16428.03|16348.03|16427.71|16347.71|16428.03|16348.03|16427.54|16347.54|8
1730011300000|2024-10-27 06:41:40|16427.72|16347.72|16428|16348|16428|16348|16427.72|16347.72|8
1730011310000|2024-10-27 06:41:50|16427.99|16347.99|16427.83|16347.83|16427.99|16347.99|16427.82|16347.82|7
1730011320000|2024-10-27 06:42:00|16427.89|16347.89|16427.64|16347.64|16427.89|16347.89|16427.57|16347.57|8
1730011330000|2024-10-27 06:42:10|16427.58|16347.58|16427.33|16347.33|16427.64|16347.64|16427.33|16347.33|7
1730011340000|2024-10-27 06:42:20|16427.34|16347.34|16427.58|16347.58|16427.77|16347.77|16427.34|16347.34|9
1730011350000|2024-10-27 06:42:30|16427.57|16347.57|16427.19|16347.19|16427.64|16347.64|16427.18|16347.18|7
1730011360000|2024-10-27 06:42:40|16427.06|16347.06|16425.97|16345.97|16427.06|16347.06|16425.97|16345.97|10
1730011370000|2024-10-27 06:42:50|16425.89|16345.89|16425.87|16345.87|16425.89|16345.89|16425.76|16345.76|10
1730011380000|2024-10-27 06:43:00|16426.14|16346.14|16424.22|16344.22|16426.16|16346.16|16424.22|16344.22|10
1730011390000|2024-10-27 06:43:10|16424.21|16344.21|16424.46|16344.46|16424.46|16344.46|16424.21|16344.21|7
1730011400000|2024-10-27 06:43:20|16424.44|16344.44|16424.58|16344.58|16424.65|16344.65|16424.44|16344.44|9
1730011410000|2024-10-27 06:43:30|16424.54|16344.54|16424.94|16344.94|16425|16345|16424.54|16344.54|9
1730011420000|2024-10-27 06:43:40|16425.08|16345.08|16424.81|16344.81|16425.08|16345.08|16424.65|16344.65|6
1730011430000|2024-10-27 06:43:50|16424.62|16344.62|16424.84|16344.84|16424.94|16344.94|16424.62|16344.62|6
1730011440000|2024-10-27 06:44:00|16424.82|16344.82|16424.38|16344.38|16424.82|16344.82|16424.34|16344.34|8
1730011450000|2024-10-27 06:44:10|16424.37|16344.37|16424.7|16344.7|16424.7|16344.7|16424.35|16344.35|7
1730011460000|2024-10-27 06:44:20|16425.04|16345.04|16425.35|16345.35|16425.52|16345.52|16425.04|16345.04|10
1730011470000|2024-10-27 06:44:30|16425.32|16345.32|16425.65|16345.65|16425.65|16345.65|16425.2|16345.2|10
1730011480000|2024-10-27 06:44:40|16425.33|16345.33|16423.76|16343.76|16425.33|16345.33|16423.76|16343.76|6
1730011490000|2024-10-27 06:44:50|16424.68|16344.68|16425.46|16345.46|16425.71|16345.71|16424.68|16344.68|10
1730011500000|2024-10-27 06:45:00|16425.59|16345.59|16425.48|16345.48|16425.59|16345.59|16425.36|16345.36|8
1730011510000|2024-10-27 06:45:10|16425.67|16345.67|16425.61|16345.61|16425.72|16345.72|16425.61|16345.61|8
1730011520000|2024-10-27 06:45:20|16425.59|16345.59|16425.78|16345.78|16425.78|16345.78|16425.5|16345.5|6
1730011530000|2024-10-27 06:45:30|16425.83|16345.83|16426.25|16346.25|16426.25|16346.25|16425.8|16345.8|9
1730011540000|2024-10-27 06:45:40|16426.26|16346.26|16426.2|16346.2|16426.4|16346.4|16426.12|16346.12|8
1730011550000|2024-10-27 06:45:50|16425.85|16345.85|16425.33|16345.33|16425.85|16345.85|16425.27|16345.27|9
1730011560000|2024-10-27 06:46:00|16425.35|16345.35|16424.13|16344.13|16425.45|16345.45|16424.07|16344.07|8
1730011570000|2024-10-27 06:46:10|16424.02|16344.02|16423.47|16343.47|16424.05|16344.05|16423.47|16343.47|9
1730011580000|2024-10-27 06:46:20|16423.45|16343.45|16423.24|16343.24|16423.47|16343.47|16423.14|16343.14|9
1730011590000|2024-10-27 06:46:30|16423.29|16343.29|16422.33|16342.33|16423.29|16343.29|16422.18|16342.18|10
1730011600000|2024-10-27 06:46:40|16421.25|16341.25|16422.63|16342.63|16422.64|16342.64|16420.28|16340.28|10
1730011610000|2024-10-27 06:46:50|16422.65|16342.65|16420.56|16340.56|16422.67|16342.67|16420.5|16340.5|10
1730011620000|2024-10-27 06:47:00|16420.59|16340.59|16421|16341|16421|16341|16420.59|16340.59|8
1730011630000|2024-10-27 06:47:10|16421.05|16341.05|16420.04|16340.04|16421.56|16341.56|16420.04|16340.04|9
1730011640000|2024-10-27 06:47:20|16419.89|16339.89|16420.11|16340.11|16420.11|16340.11|16419.63|16339.63|9
1730011650000|2024-10-27 06:47:30|16420.4|16340.4|16421.62|16341.62|16421.62|16341.62|16420.24|16340.24|10
1730011660000|2024-10-27 06:47:40|16421.57|16341.57|16421.84|16341.84|16421.84|16341.84|16421.57|16341.57|6
1730011670000|2024-10-27 06:47:50|16421.89|16341.89|16423.73|16343.73|16423.73|16343.73|16421.89|16341.89|10
1730011680000|2024-10-27 06:48:00|16424.01|16344.01|16424.46|16344.46|16424.54|16344.54|16424.01|16344.01|7
1730011690000|2024-10-27 06:48:10|16424.41|16344.41|16424.08|16344.08|16424.41|16344.41|16423.53|16343.53|10
1730011700000|2024-10-27 06:48:20|16424.49|16344.49|16425.04|16345.04|16425.04|16345.04|16424.39|16344.39|9
1730011710000|2024-10-27 06:48:30|16425|16345|16425.44|16345.44|16425.44|16345.44|16424.98|16344.98|8
1730011720000|2024-10-27 06:48:40|16425.38|16345.38|16425.66|16345.66|16425.81|16345.81|16425.38|16345.38|7
1730011730000|2024-10-27 06:48:50|16425.39|16345.39|16424.42|16344.42|16425.5|16345.5|16424.42|16344.42|8
1730011740000|2024-10-27 06:49:00|16424.53|16344.53|16424.26|16344.26|16424.64|16344.64|16423.86|16343.86|9
1730011750000|2024-10-27 06:49:10|16424.24|16344.24|16424.47|16344.47|16424.85|16344.85|16424.23|16344.23|10
1730011760000|2024-10-27 06:49:20|16424.51|16344.51|16424.63|16344.63|16424.71|16344.71|16424.41|16344.41|6
1730011770000|2024-10-27 06:49:30|16424.59|16344.59|16424.64|16344.64|16424.72|16344.72|16424.59|16344.59|7
1730011780000|2024-10-27 06:49:40|16424.73|16344.73|16424.6|16344.6|16424.73|16344.73|16424.58|16344.58|9
1730011790000|2024-10-27 06:49:50|16424.47|16344.47|16427.47|16347.47|16427.64|16347.64|16424.47|16344.47|8
1730011800000|2024-10-27 06:50:00|16427.58|16347.58|16427.9|16347.9|16428.1|16348.1|16427.58|16347.58|10
1730011810000|2024-10-27 06:50:10|16427.89|16347.89|16428.09|16348.09|16428.09|16348.09|16427.89|16347.89|7
1730011820000|2024-10-27 06:50:20|16428.26|16348.26|16428.34|16348.34|16428.4|16348.4|16428.26|16348.26|7
1730011830000|2024-10-27 06:50:30|16428.38|16348.38|16429.15|16349.15|16429.15|16349.15|16428.38|16348.38|10
1730011840000|2024-10-27 06:50:40|16429.18|16349.18|16429.1|16349.1|16429.25|16349.25|16429.09|16349.09|6
1730011850000|2024-10-27 06:50:50|16429.14|16349.14|16428.84|16348.84|16429.15|16349.15|16428.84|16348.84|6
1730011860000|2024-10-27 06:51:00|16428.81|16348.81|16428.33|16348.33|16428.82|16348.82|16428.33|16348.33|7
1730011870000|2024-10-27 06:51:10|16428.54|16348.54|16427.76|16347.76|16428.54|16348.54|16427.73|16347.73|10
1730011880000|2024-10-27 06:51:20|16427.98|16347.98|16427.83|16347.83|16428.17|16348.17|16427.83|16347.83|10
1730011890000|2024-10-27 06:51:30|16427.85|16347.85|16428.87|16348.87|16428.87|16348.87|16427.85|16347.85|8
1730011900000|2024-10-27 06:51:40|16428.86|16348.86|16429.2|16349.2|16429.39|16349.39|16428.86|16348.86|10
1730011910000|2024-10-27 06:51:50|16429.19|16349.19|16429.78|16349.78|16429.78|16349.78|16429.13|16349.13|7
1730011920000|2024-10-27 06:52:00|16429.77|16349.77|16429.51|16349.51|16429.78|16349.78|16429.51|16349.51|8
1730011930000|2024-10-27 06:52:10|16429.52|16349.52|16430.65|16350.65|16430.65|16350.65|16429.52|16349.52|8
1730011940000|2024-10-27 06:52:20|16430.66|16350.66|16430.48|16350.48|16430.67|16350.67|16430.47|16350.47|9
1730011950000|2024-10-27 06:52:30|16430.43|16350.43|16430.57|16350.57|16430.57|16350.57|16430.43|16350.43|7
1730011960000|2024-10-27 06:52:40|16430.59|16350.59|16430.15|16350.15|16430.59|16350.59|16430.15|16350.15|8
1730011970000|2024-10-27 06:52:50|16430.18|16350.18|16430.53|16350.53|16430.53|16350.53|16430.18|16350.18|6
1730011980000|2024-10-27 06:53:00|16430.54|16350.54|16430.05|16350.05|16430.64|16350.64|16430.05|16350.05|9
1730011990000|2024-10-27 06:53:10|16429.99|16349.99|16429.66|16349.66|16429.99|16349.99|16429.65|16349.65|7
1730012000000|2024-10-27 06:53:20|16429.51|16349.51|16430.18|16350.18|16430.32|16350.32|16429.31|16349.31|10
1730012010000|2024-10-27 06:53:30|16430.17|16350.17|16430.65|16350.65|16430.65|16350.65|16430.17|16350.17|9
1730012020000|2024-10-27 06:53:40|16430.64|16350.64|16430.89|16350.89|16430.9|16350.9|16430.64|16350.64|8
1730012030000|2024-10-27 06:53:50|16430.93|16350.93|16430.92|16350.92|16431.26|16351.26|16430.92|16350.92|9
1730012040000|2024-10-27 06:54:00|16430.96|16350.96|16431.44|16351.44|16431.44|16351.44|16430.94|16350.94|8
1730012050000|2024-10-27 06:54:10|16431.5|16351.5|16431.63|16351.63|16431.7|16351.7|16431.45|16351.45|8
1730012060000|2024-10-27 06:54:20|16431.54|16351.54|16430.88|16350.88|16431.54|16351.54|16430.86|16350.86|7
1730012070000|2024-10-27 06:54:30|16430.89|16350.89|16432.42|16352.42|16432.92|16352.92|16430.89|16350.89|8
1730012080000|2024-10-27 06:54:40|16432.44|16352.44|16431.73|16351.73|16432.49|16352.49|16431.73|16351.73|9
1730012090000|2024-10-27 06:54:50|16431.72|16351.72|16431.72|16351.72|16431.84|16351.84|16431.72|16351.72|5
1730012100000|2024-10-27 06:55:00|16431.64|16351.64|16430|16350|16431.7|16351.7|16430|16350|9
1730012110000|2024-10-27 06:55:10|16429.78|16349.78|16427.8|16347.8|16429.78|16349.78|16427.51|16347.51|10
1730012120000|2024-10-27 06:55:20|16427.79|16347.79|16431.37|16351.37|16431.37|16351.37|16427.79|16347.79|10
1730012130000|2024-10-27 06:55:30|16431.57|16351.57|16431.81|16351.81|16431.85|16351.85|16431.53|16351.53|8
1730012140000|2024-10-27 06:55:40|16431.82|16351.82|16431.91|16351.91|16431.93|16351.93|16431.69|16351.69|8
1730012150000|2024-10-27 06:55:50|16432.26|16352.26|16432.25|16352.25|16432.33|16352.33|16432.25|16352.25|6
1730012160000|2024-10-27 06:56:00|16432.26|16352.26|16432.11|16352.11|16432.26|16352.26|16432.11|16352.11|7
1730012170000|2024-10-27 06:56:10|16432.09|16352.09|16433|16353|16433.36|16353.36|16432.09|16352.09|10
1730012180000|2024-10-27 06:56:20|16432.98|16352.98|16433.47|16353.47|16433.58|16353.58|16432.98|16352.98|8
1730012190000|2024-10-27 06:56:30|16433.44|16353.44|16433.78|16353.78|16433.89|16353.89|16433.39|16353.39|10
1730012200000|2024-10-27 06:56:40|16433.74|16353.74|16433.87|16353.87|16433.88|16353.88|16433.74|16353.74|5
1730012210000|2024-10-27 06:56:50|16433.88|16353.88|16434.62|16354.62|16434.62|16354.62|16433.88|16353.88|10
1730012220000|2024-10-27 06:57:00|16434.74|16354.74|16434.77|16354.77|16434.81|16354.81|16434.5|16354.5|9
1730012230000|2024-10-27 06:57:10|16434.83|16354.83|16434.75|16354.75|16434.83|16354.83|16434.59|16354.59|10
1730012240000|2024-10-27 06:57:20|16434.94|16354.94|16436.02|16356.02|16436.08|16356.08|16434.94|16354.94|9
1730012250000|2024-10-27 06:57:30|16436.01|16356.01|16436.06|16356.06|16436.06|16356.06|16435.71|16355.71|7
1730012260000|2024-10-27 06:57:40|16436.09|16356.09|16436.26|16356.26|16436.26|16356.26|16436.02|16356.02|9
1730012270000|2024-10-27 06:57:50|16436.36|16356.36|16436.55|16356.55|16436.58|16356.58|16436.36|16356.36|8
1730012280000|2024-10-27 06:58:00|16436.59|16356.59|16436.43|16356.43|16436.66|16356.66|16436.34|16356.34|8
1730012290000|2024-10-27 06:58:10|16436.33|16356.33|16436.88|16356.88|16436.9|16356.9|16436.28|16356.28|9
1730012300000|2024-10-27 06:58:20|16436.8|16356.8|16437.41|16357.41|16437.42|16357.42|16436.71|16356.71|8
1730012310000|2024-10-27 06:58:30|16437.42|16357.42|16436.47|16356.47|16437.42|16357.42|16436.43|16356.43|8
1730012320000|2024-10-27 06:58:40|16436.6|16356.6|16436.59|16356.59|16436.7|16356.7|16436.59|16356.59|7
1730012330000|2024-10-27 06:58:50|16436.67|16356.67|16440.7|16360.7|16440.7|16360.7|16436.67|16356.67|9
1730012340000|2024-10-27 06:59:00|16440.71|16360.71|16440.09|16360.09|16440.71|16360.71|16440.09|16360.09|8
1730012350000|2024-10-27 06:59:10|16440.1|16360.1|16440.3|16360.3|16440.44|16360.44|16440.1|16360.1|9
1730012360000|2024-10-27 06:59:20|16440.31|16360.31|16441.64|16361.64|16441.76|16361.76|16440.31|16360.31|9
1730012370000|2024-10-27 06:59:30|16441.63|16361.63|16441.99|16361.99|16441.99|16361.99|16441.4|16361.4|6
1730012380000|2024-10-27 06:59:40|16442|16362|16442.1|16362.1|16442.12|16362.12|16442|16362|5
1730012390000|2024-10-27 06:59:50|16442.12|16362.12|16442.03|16362.03|16442.12|16362.12|16441.59|16361.59|9
1730012400000|2024-10-27 07:00:00|16442.08|16362.08|16441.23|16361.23|16442.4|16362.4|16441.23|16361.23|9
1730012410000|2024-10-27 07:00:10|16441.13|16361.13|16440.81|16360.81|16441.15|16361.15|16440.78|16360.78|8
1730012420000|2024-10-27 07:00:20|16440.83|16360.83|16441.13|16361.13|16441.3|16361.3|16440.73|16360.73|10
1730012430000|2024-10-27 07:00:30|16441.01|16361.01|16440.81|16360.81|16441.28|16361.28|16440.81|16360.81|8
1730012440000|2024-10-27 07:00:40|16440.53|16360.53|16442.98|16362.98|16443.16|16363.16|16440.31|16360.31|8
1730012450000|2024-10-27 07:00:50|16442.99|16362.99|16442.61|16362.61|16443.34|16363.34|16442.59|16362.59|6
1730012460000|2024-10-27 07:01:00|16442.73|16362.73|16442.76|16362.76|16442.79|16362.79|16442.44|16362.44|10
1730012470000|2024-10-27 07:01:10|16442.75|16362.75|16443.01|16363.01|16443.01|16363.01|16442.75|16362.75|9
1730012480000|2024-10-27 07:01:20|16443|16363|16443.45|16363.45|16443.45|16363.45|16443|16363|7
1730012490000|2024-10-27 07:01:30|16443.48|16363.48|16444.1|16364.1|16444.2|16364.2|16443.48|16363.48|9
1730012500000|2024-10-27 07:01:40|16444.14|16364.14|16446|16366|16446|16366|16444.14|16364.14|10
1730012510000|2024-10-27 07:01:50|16446.03|16366.03|16446.77|16366.77|16446.78|16366.78|16445.91|16365.91|8
1730012520000|2024-10-27 07:02:00|16446.79|16366.79|16447.61|16367.61|16447.61|16367.61|16446.79|16366.79|9
1730012530000|2024-10-27 07:02:10|16447.51|16367.51|16447.37|16367.37|16447.51|16367.51|16446.93|16366.93|10
1730012540000|2024-10-27 07:02:20|16447.38|16367.38|16447.88|16367.88|16447.91|16367.91|16447.38|16367.38|8
1730012550000|2024-10-27 07:02:30|16447.77|16367.77|16449.97|16369.97|16449.97|16369.97|16447.77|16367.77|6
1730012560000|2024-10-27 07:02:40|16450.01|16370.01|16450.06|16370.06|16450.06|16370.06|16449.96|16369.96|5
1730012570000|2024-10-27 07:02:50|16450.23|16370.23|16450.59|16370.59|16450.76|16370.76|16450.23|16370.23|9
1730012580000|2024-10-27 07:03:00|16450.62|16370.62|16450.13|16370.13|16450.62|16370.62|16450.1|16370.1|8
1730012590000|2024-10-27 07:03:10|16450.12|16370.12|16449.94|16369.94|16450.39|16370.39|16449.92|16369.92|9
1730012600000|2024-10-27 07:03:20|16449.93|16369.93|16448.6|16368.6|16450.1|16370.1|16448.53|16368.53|9
1730012610000|2024-10-27 07:03:30|16448.62|16368.62|16447.96|16367.96|16448.62|16368.62|16447.96|16367.96|9
1730012620000|2024-10-27 07:03:40|16447.83|16367.83|16448.06|16368.06|16448.06|16368.06|16447.78|16367.78|9
1730012630000|2024-10-27 07:03:50|16447.94|16367.94|16448.21|16368.21|16448.21|16368.21|16447.93|16367.93|6
1730012640000|2024-10-27 07:04:00|16448.43|16368.43|16445.3|16365.3|16448.45|16368.45|16445.29|16365.29|10
1730012650000|2024-10-27 07:04:10|16445.25|16365.25|16445.18|16365.18|16445.3|16365.3|16444.96|16364.96|9
1730012660000|2024-10-27 07:04:20|16445.17|16365.17|16445.39|16365.39|16445.68|16365.68|16445.17|16365.17|9
1730012670000|2024-10-27 07:04:30|16445.4|16365.4|16444.75|16364.75|16445.4|16365.4|16444.54|16364.54|9
1730012680000|2024-10-27 07:04:40|16444.73|16364.73|16444.23|16364.23|16444.73|16364.73|16444.23|16364.23|8
1730012690000|2024-10-27 07:04:50|16444.38|16364.38|16444.55|16364.55|16444.59|16364.59|16443.87|16363.87|10
1730012700000|2024-10-27 07:05:00|16444.35|16364.35|16444.84|16364.84|16444.84|16364.84|16444.35|16364.35|8
1730012710000|2024-10-27 07:05:10|16444.85|16364.85|16444.43|16364.43|16445.03|16365.03|16444.43|16364.43|9
1730012720000|2024-10-27 07:05:20|16443.24|16363.24|16444.44|16364.44|16444.44|16364.44|16443.21|16363.21|7
1730012730000|2024-10-27 07:05:30|16444.47|16364.47|16442.45|16362.45|16444.64|16364.64|16442.16|16362.16|9
1730012740000|2024-10-27 07:05:40|16442.52|16362.52|16443.28|16363.28|16443.28|16363.28|16442.46|16362.46|9
1730012750000|2024-10-27 07:05:50|16442.27|16362.27|16442.14|16362.14|16442.27|16362.27|16441.76|16361.76|8
1730012760000|2024-10-27 07:06:00|16442.13|16362.13|16442.1|16362.1|16442.13|16362.13|16442.03|16362.03|6
1730012770000|2024-10-27 07:06:10|16442.11|16362.11|16442.43|16362.43|16442.46|16362.46|16442.11|16362.11|7
1730012780000|2024-10-27 07:06:20|16441.94|16361.94|16442.45|16362.45|16442.45|16362.45|16441.63|16361.63|9
1730012790000|2024-10-27 07:06:30|16442.5|16362.5|16442.81|16362.81|16442.82|16362.82|16442.5|16362.5|7
1730012800000|2024-10-27 07:06:40|16443.07|16363.07|16443.11|16363.11|16443.11|16363.11|16443.01|16363.01|8
1730012810000|2024-10-27 07:06:50|16443.1|16363.1|16444.55|16364.55|16444.71|16364.71|16443.1|16363.1|9
1730012820000|2024-10-27 07:07:00|16444.56|16364.56|16443.3|16363.3|16444.7|16364.7|16443.23|16363.23|9
1730012830000|2024-10-27 07:07:10|16443.21|16363.21|16442.18|16362.18|16443.21|16363.21|16442.18|16362.18|10
1730012840000|2024-10-27 07:07:20|16442.17|16362.17|16443.17|16363.17|16443.33|16363.33|16442.17|16362.17|10
1730012850000|2024-10-27 07:07:30|16443.15|16363.15|16441.86|16361.86|16443.78|16363.78|16441.86|16361.86|10
1730012860000|2024-10-27 07:07:40|16441.84|16361.84|16441.46|16361.46|16441.87|16361.87|16441.46|16361.46|6
1730012870000|2024-10-27 07:07:50|16441.47|16361.47|16441.65|16361.65|16441.65|16361.65|16441.31|16361.31|10
1730012880000|2024-10-27 07:08:00|16441.64|16361.64|16442.23|16362.23|16442.23|16362.23|16441.64|16361.64|7
1730012890000|2024-10-27 07:08:10|16442.36|16362.36|16442.93|16362.93|16442.93|16362.93|16442.33|16362.33|9
1730012900000|2024-10-27 07:08:20|16442.92|16362.92|16442.8|16362.8|16442.92|16362.92|16442.77|16362.77|7
1730012910000|2024-10-27 07:08:30|16442.74|16362.74|16442.67|16362.67|16442.74|16362.74|16442.61|16362.61|8
1730012920000|2024-10-27 07:08:40|16442.52|16362.52|16444.47|16364.47|16444.48|16364.48|16442.45|16362.45|10
1730012930000|2024-10-27 07:08:50|16444.49|16364.49|16444.11|16364.11|16444.64|16364.64|16444.11|16364.11|10
1730012940000|2024-10-27 07:09:00|16443.91|16363.91|16443.53|16363.53|16443.91|16363.91|16443.53|16363.53|9
1730012950000|2024-10-27 07:09:10|16443.43|16363.43|16444.17|16364.17|16444.17|16364.17|16443.19|16363.19|10
1730012960000|2024-10-27 07:09:20|16444.21|16364.21|16443.74|16363.74|16444.54|16364.54|16443.6|16363.6|10
1730012970000|2024-10-27 07:09:30|16443.69|16363.69|16443.2|16363.2|16443.69|16363.69|16443.2|16363.2|10
1730012980000|2024-10-27 07:09:40|16443.19|16363.19|16444.58|16364.58|16444.58|16364.58|16443.04|16363.04|9
1730012990000|2024-10-27 07:09:50|16444.85|16364.85|16443.48|16363.48|16445.13|16365.13|16443.48|16363.48|10
1730013000000|2024-10-27 07:10:00|16443.23|16363.23|16443.97|16363.97|16444|16364|16442.99|16362.99|9
1730013010000|2024-10-27 07:10:10|16443.8|16363.8|16443.88|16363.88|16443.98|16363.98|16443.79|16363.79|8
1730013020000|2024-10-27 07:10:20|16443.87|16363.87|16444.37|16364.37|16444.37|16364.37|16443.44|16363.44|8
1730013030000|2024-10-27 07:10:30|16444.85|16364.85|16445.44|16365.44|16445.44|16365.44|16444.85|16364.85|9
1730013040000|2024-10-27 07:10:40|16445.42|16365.42|16444.94|16364.94|16445.43|16365.43|16444.82|16364.82|7
1730013050000|2024-10-27 07:10:50|16444.96|16364.96|16444.97|16364.97|16445|16365|16444.96|16364.96|7
1730013060000|2024-10-27 07:11:00|16445.34|16365.34|16445.02|16365.02|16445.43|16365.43|16444.51|16364.51|9
1730013070000|2024-10-27 07:11:10|16445.24|16365.24|16444.35|16364.35|16445.24|16365.24|16442.56|16362.56|10
1730013080000|2024-10-27 07:11:20|16444.51|16364.51|16444.66|16364.66|16444.66|16364.66|16444.51|16364.51|9
1730013090000|2024-10-27 07:11:30|16444.74|16364.74|16444.66|16364.66|16444.74|16364.74|16444.56|16364.56|9
1730013100000|2024-10-27 07:11:40|16444.87|16364.87|16445.62|16365.62|16445.62|16365.62|16444.87|16364.87|7
1730013110000|2024-10-27 07:11:50|16445.67|16365.67|16446.07|16366.07|16446.07|16366.07|16445.67|16365.67|5
1730013120000|2024-10-27 07:12:00|16446.24|16366.24|16443.52|16363.52|16446.49|16366.49|16443.52|16363.52|9
1730013130000|2024-10-27 07:12:10|16443.54|16363.54|16443.45|16363.45|16443.56|16363.56|16443.32|16363.32|6
1730013140000|2024-10-27 07:12:20|16443.57|16363.57|16443.81|16363.81|16444.15|16364.15|16443.57|16363.57|10
1730013150000|2024-10-27 07:12:30|16443.93|16363.93|16444.31|16364.31|16444.31|16364.31|16443.93|16363.93|10
1730013160000|2024-10-27 07:12:40|16444.32|16364.32|16444.23|16364.23|16444.32|16364.32|16444.17|16364.17|7
1730013170000|2024-10-27 07:12:50|16444.22|16364.22|16443.66|16363.66|16444.37|16364.37|16443.6|16363.6|9
1730013180000|2024-10-27 07:13:00|16444.18|16364.18|16444.56|16364.56|16444.56|16364.56|16444.18|16364.18|8
1730013190000|2024-10-27 07:13:10|16444.6|16364.6|16444.3|16364.3|16444.66|16364.66|16444.3|16364.3|9
1730013200000|2024-10-27 07:13:20|16444.32|16364.32|16444.26|16364.26|16444.5|16364.5|16444.23|16364.23|9
1730013210000|2024-10-27 07:13:30|16444.69|16364.69|16445.19|16365.19|16445.19|16365.19|16444.58|16364.58|10
1730013220000|2024-10-27 07:13:40|16445.38|16365.38|16445.89|16365.89|16445.91|16365.91|16445.38|16365.38|10
1730013230000|2024-10-27 07:13:50|16445.86|16365.86|16447.08|16367.08|16447.08|16367.08|16445.57|16365.57|8
1730013240000|2024-10-27 07:14:00|16447|16367|16447.2|16367.2|16447.77|16367.77|16447|16367|9
1730013250000|2024-10-27 07:14:10|16446.82|16366.82|16446.85|16366.85|16447.21|16367.21|16446.82|16366.82|7
1730013260000|2024-10-27 07:14:20|16446.83|16366.83|16446.24|16366.24|16446.87|16366.87|16446.22|16366.22|8
1730013270000|2024-10-27 07:14:30|16446|16366|16446.02|16366.02|16446.05|16366.05|16445.98|16365.98|8
1730013280000|2024-10-27 07:14:40|16445.98|16365.98|16445.33|16365.33|16446.55|16366.55|16445.33|16365.33|9
1730013290000|2024-10-27 07:14:50|16445.32|16365.32|16444.56|16364.56|16445.32|16365.32|16444.46|16364.46|9
1730013300000|2024-10-27 07:15:00|16444.58|16364.58|16442.01|16362.01|16444.58|16364.58|16442.01|16362.01|8
1730013310000|2024-10-27 07:15:10|16441.75|16361.75|16440.94|16360.94|16441.75|16361.75|16440.94|16360.94|8
1730013320000|2024-10-27 07:15:20|16441|16361|16439.41|16359.41|16441.15|16361.15|16439.41|16359.41|9
1730013330000|2024-10-27 07:15:30|16439.31|16359.31|16437.98|16357.98|16439.32|16359.32|16437.85|16357.85|10
1730013340000|2024-10-27 07:15:40|16437.95|16357.95|16440.39|16360.39|16440.39|16360.39|16437.89|16357.89|10
1730013350000|2024-10-27 07:15:50|16440.17|16360.17|16439.97|16359.97|16440.17|16360.17|16439.73|16359.73|9
1730013360000|2024-10-27 07:16:00|16439.88|16359.88|16439.38|16359.38|16439.88|16359.88|16439.22|16359.22|10
1730013370000|2024-10-27 07:16:10|16439.41|16359.41|16438.08|16358.08|16439.63|16359.63|16437.82|16357.82|10
1730013380000|2024-10-27 07:16:20|16438.04|16358.04|16437.85|16357.85|16438.21|16358.21|16437.85|16357.85|9
1730013390000|2024-10-27 07:16:30|16438.1|16358.1|16438.35|16358.35|16438.35|16358.35|16438.1|16358.1|7
1730013400000|2024-10-27 07:16:40|16438.47|16358.47|16437.89|16357.89|16438.57|16358.57|16437.89|16357.89|10
1730013410000|2024-10-27 07:16:50|16437.9|16357.9|16437.67|16357.67|16437.9|16357.9|16437.57|16357.57|7
1730013420000|2024-10-27 07:17:00|16437.72|16357.72|16443.95|16363.95|16443.95|16363.95|16437.16|16357.16|10
1730013430000|2024-10-27 07:17:10|16443.93|16363.93|16444.04|16364.04|16444.04|16364.04|16443.89|16363.89|7
1730013440000|2024-10-27 07:17:20|16443.88|16363.88|16443.59|16363.59|16443.96|16363.96|16443.59|16363.59|9
1730013450000|2024-10-27 07:17:30|16443.47|16363.47|16442.48|16362.48|16443.54|16363.54|16442.48|16362.48|6
1730013460000|2024-10-27 07:17:40|16441.96|16361.96|16443.56|16363.56|16443.56|16363.56|16441.62|16361.62|10
1730013470000|2024-10-27 07:17:50|16443.57|16363.57|16443.02|16363.02|16443.61|16363.61|16443.02|16363.02|8
1730013480000|2024-10-27 07:18:00|16442.76|16362.76|16441.44|16361.44|16443.76|16363.76|16441.44|16361.44|9
1730013490000|2024-10-27 07:18:10|16441.54|16361.54|16442.99|16362.99|16442.99|16362.99|16441.54|16361.54|8
1730013500000|2024-10-27 07:18:20|16443.2|16363.2|16446.45|16366.45|16446.45|16366.45|16443.05|16363.05|10
1730013510000|2024-10-27 07:18:30|16446.7|16366.7|16448.78|16368.78|16448.78|16368.78|16446.7|16366.7|10
1730013520000|2024-10-27 07:18:40|16449|16369|16449.36|16369.36|16449.36|16369.36|16449|16369|5
1730013530000|2024-10-27 07:18:50|16449.2|16369.2|16450.18|16370.18|16450.18|16370.18|16449.2|16369.2|8
1730013540000|2024-10-27 07:19:00|16450.38|16370.38|16452.25|16372.25|16452.25|16372.25|16450.38|16370.38|9
1730013550000|2024-10-27 07:19:10|16452.86|16372.86|16453.25|16373.25|16453.25|16373.25|16452.41|16372.41|10
1730013560000|2024-10-27 07:19:20|16453.12|16373.12|16452.72|16372.72|16453.31|16373.31|16452.68|16372.68|9
1730013570000|2024-10-27 07:19:30|16452.11|16372.11|16451.85|16371.85|16452.13|16372.13|16451.61|16371.61|8
1730013580000|2024-10-27 07:19:40|16451.67|16371.67|16450.44|16370.44|16451.67|16371.67|16450.44|16370.44|9
1730013590000|2024-10-27 07:19:50|16450.2|16370.2|16450.16|16370.16|16450.2|16370.2|16450.15|16370.15|6
1730013600000|2024-10-27 07:20:00|16450.2|16370.2|16449.89|16369.89|16450.34|16370.34|16449.89|16369.89|8
1730013610000|2024-10-27 07:20:10|16449.9|16369.9|16447.96|16367.96|16449.9|16369.9|16447.78|16367.78|9
1730013620000|2024-10-27 07:20:20|16447.57|16367.57|16447.02|16367.02|16447.57|16367.57|16446.94|16366.94|8
1730013630000|2024-10-27 07:20:30|16447.04|16367.04|16446.78|16366.78|16447.11|16367.11|16446.73|16366.73|9
1730013640000|2024-10-27 07:20:40|16446.81|16366.81|16450.37|16370.37|16450.37|16370.37|16446.81|16366.81|8
1730013650000|2024-10-27 07:20:50|16450.57|16370.57|16451.66|16371.66|16451.66|16371.66|16450.57|16370.57|9
1730013660000|2024-10-27 07:21:00|16451.77|16371.77|16451.54|16371.54|16451.83|16371.83|16451.48|16371.48|8
1730013670000|2024-10-27 07:21:10|16451.52|16371.52|16451.38|16371.38|16451.56|16371.56|16451.38|16371.38|7
1730013680000|2024-10-27 07:21:20|16451.41|16371.41|16450.56|16370.56|16451.42|16371.42|16450.56|16370.56|8
1730013690000|2024-10-27 07:21:30|16450.3|16370.3|16450.64|16370.64|16450.64|16370.64|16450.22|16370.22|7
1730013700000|2024-10-27 07:21:40|16450.9|16370.9|16450.97|16370.97|16451.1|16371.1|16450.9|16370.9|8
1730013710000|2024-10-27 07:21:50|16451.05|16371.05|16451.67|16371.67|16451.67|16371.67|16450.88|16370.88|9
1730013720000|2024-10-27 07:22:00|16451.92|16371.92|16452.4|16372.4|16452.4|16372.4|16451.92|16371.92|9
1730013730000|2024-10-27 07:22:10|16452.35|16372.35|16451.9|16371.9|16452.35|16372.35|16451.78|16371.78|9
1730013740000|2024-10-27 07:22:20|16451.89|16371.89|16450.58|16370.58|16451.98|16371.98|16450.58|16370.58|9
1730013750000|2024-10-27 07:22:30|16450.51|16370.51|16449.26|16369.26|16450.51|16370.51|16449.26|16369.26|8
1730013760000|2024-10-27 07:22:40|16449.14|16369.14|16449.26|16369.26|16449.36|16369.36|16449.11|16369.11|10
1730013770000|2024-10-27 07:22:50|16449.33|16369.33|16447.61|16367.61|16449.33|16369.33|16447.51|16367.51|9
1730013780000|2024-10-27 07:23:00|16448.69|16368.69|16451.91|16371.91|16452|16372|16448.69|16368.69|10
1730013790000|2024-10-27 07:23:10|16451.94|16371.94|16450.13|16370.13|16452.03|16372.03|16450.13|16370.13|8
1730013800000|2024-10-27 07:23:20|16449.89|16369.89|16449.79|16369.79|16449.89|16369.89|16449.62|16369.62|8
1730013810000|2024-10-27 07:23:30|16449.82|16369.82|16449.69|16369.69|16449.82|16369.82|16449.68|16369.68|8
1730013820000|2024-10-27 07:23:40|16449.74|16369.74|16449.97|16369.97|16450|16370|16449.68|16369.68|8
1730013830000|2024-10-27 07:23:50|16449.94|16369.94|16452.37|16372.37|16452.37|16372.37|16449.91|16369.91|9
1730013840000|2024-10-27 07:24:00|16452.39|16372.39|16450.04|16370.04|16452.4|16372.4|16450.04|16370.04|8
1730013850000|2024-10-27 07:24:10|16449.8|16369.8|16449.89|16369.89|16450.1|16370.1|16449.76|16369.76|9
1730013860000|2024-10-27 07:24:20|16449.85|16369.85|16449.26|16369.26|16449.89|16369.89|16449.15|16369.15|9
1730013870000|2024-10-27 07:24:30|16449.33|16369.33|16451.47|16371.47|16451.47|16371.47|16449.33|16369.33|10
1730013880000|2024-10-27 07:24:40|16451.49|16371.49|16451.44|16371.44|16451.49|16371.49|16451.33|16371.33|6
1730013890000|2024-10-27 07:24:50|16451.78|16371.78|16450.98|16370.98|16451.78|16371.78|16450.98|16370.98|10
1730013900000|2024-10-27 07:25:00|16451.03|16371.03|16450.57|16370.57|16451.03|16371.03|16450.56|16370.56|10
1730013910000|2024-10-27 07:25:10|16450.65|16370.65|16451.01|16371.01|16451.01|16371.01|16450.65|16370.65|7
1730013920000|2024-10-27 07:25:20|16450.99|16370.99|16450.84|16370.84|16450.99|16370.99|16450.84|16370.84|5
1730013930000|2024-10-27 07:25:30|16450.73|16370.73|16450.13|16370.13|16450.73|16370.73|16450.13|16370.13|9
1730013940000|2024-10-27 07:25:40|16450.15|16370.15|16450.39|16370.39|16450.57|16370.57|16450.06|16370.06|10
1730013950000|2024-10-27 07:25:50|16450.4|16370.4|16450.41|16370.41|16450.41|16370.41|16450.39|16370.39|5
1730013960000|2024-10-27 07:26:00|16450.29|16370.29|16450.97|16370.97|16450.98|16370.98|16450.29|16370.29|7
1730013970000|2024-10-27 07:26:10|16450.89|16370.89|16450.82|16370.82|16450.91|16370.91|16450.38|16370.38|8
1730013980000|2024-10-27 07:26:20|16450.43|16370.43|16450.11|16370.11|16450.45|16370.45|16450.11|16370.11|6
1730013990000|2024-10-27 07:26:30|16450.1|16370.1|16449.62|16369.62|16450.1|16370.1|16449.62|16369.62|10
1730014000000|2024-10-27 07:26:40|16449.61|16369.61|16447.52|16367.52|16449.61|16369.61|16447.52|16367.52|9
1730014010000|2024-10-27 07:26:50|16447.5|16367.5|16447.34|16367.34|16447.5|16367.5|16447.33|16367.33|8
1730014020000|2024-10-27 07:27:00|16447.45|16367.45|16447.31|16367.31|16447.45|16367.45|16447.29|16367.29|7
1730014030000|2024-10-27 07:27:10|16446.96|16366.96|16445.71|16365.71|16447|16367|16445.71|16365.71|9
1730014040000|2024-10-27 07:27:20|16445.65|16365.65|16445.63|16365.63|16445.65|16365.65|16445.35|16365.35|9
1730014050000|2024-10-27 07:27:30|16445.62|16365.62|16445.75|16365.75|16446.54|16366.54|16445.62|16365.62|9
1730014060000|2024-10-27 07:27:40|16445.39|16365.39|16444.84|16364.84|16445.39|16365.39|16444.83|16364.83|9
1730014070000|2024-10-27 07:27:50|16444.75|16364.75|16446.48|16366.48|16446.48|16366.48|16444.73|16364.73|9
1730014080000|2024-10-27 07:28:00|16446.5|16366.5|16446.39|16366.39|16446.9|16366.9|16446.39|16366.39|10
1730014090000|2024-10-27 07:28:10|16446.35|16366.35|16446.54|16366.54|16446.7|16366.7|16446.35|16366.35|9
1730014100000|2024-10-27 07:28:20|16446.51|16366.51|16447.56|16367.56|16447.56|16367.56|16446.49|16366.49|9
1730014110000|2024-10-27 07:28:30|16447.44|16367.44|16449.49|16369.49|16449.49|16369.49|16447.44|16367.44|9
1730014120000|2024-10-27 07:28:40|16449.5|16369.5|16448.76|16368.76|16449.51|16369.51|16448.76|16368.76|8
1730014130000|2024-10-27 07:28:50|16448.72|16368.72|16450.7|16370.7|16450.7|16370.7|16448.72|16368.72|9
1730014140000|2024-10-27 07:29:00|16450.73|16370.73|16450.76|16370.76|16450.97|16370.97|16450.73|16370.73|9
1730014150000|2024-10-27 07:29:10|16450.67|16370.67|16450.55|16370.55|16450.67|16370.67|16450.55|16370.55|9
1730014160000|2024-10-27 07:29:20|16450.31|16370.31|16450.36|16370.36|16450.43|16370.43|16450.31|16370.31|7
1730014170000|2024-10-27 07:29:30|16450.38|16370.38|16450.42|16370.42|16450.42|16370.42|16450.38|16370.38|5
1730014180000|2024-10-27 07:29:40|16450.41|16370.41|16449.33|16369.33|16450.41|16370.41|16449.32|16369.32|10
1730014190000|2024-10-27 07:29:50|16449.32|16369.32|16449.48|16369.48|16449.48|16369.48|16449.31|16369.31|4
1730014200000|2024-10-27 07:30:00|16449.54|16369.54|16449.48|16369.48|16449.71|16369.71|16449.48|16369.48|8
1730014210000|2024-10-27 07:30:10|16449.51|16369.51|16450.16|16370.16|16450.16|16370.16|16449.32|16369.32|6
1730014220000|2024-10-27 07:30:20|16450.14|16370.14|16450.56|16370.56|16450.59|16370.59|16450.14|16370.14|10
1730014230000|2024-10-27 07:30:30|16450.57|16370.57|16450.08|16370.08|16450.85|16370.85|16450.08|16370.08|10
1730014240000|2024-10-27 07:30:40|16450.06|16370.06|16450.47|16370.47|16450.64|16370.64|16449.92|16369.92|10
1730014250000|2024-10-27 07:30:50|16450.39|16370.39|16450.07|16370.07|16450.39|16370.39|16449.98|16369.98|8
1730014260000|2024-10-27 07:31:00|16450.23|16370.23|16450.75|16370.75|16450.75|16370.75|16450.23|16370.23|7
1730014270000|2024-10-27 07:31:10|16450.76|16370.76|16450.78|16370.78|16450.78|16370.78|16450.76|16370.76|5
1730014280000|2024-10-27 07:31:20|16450.81|16370.81|16450.54|16370.54|16450.98|16370.98|16450.54|16370.54|7
1730014290000|2024-10-27 07:31:30|16450.42|16370.42|16451.1|16371.1|16451.1|16371.1|16450.4|16370.4|8
1730014300000|2024-10-27 07:31:40|16451.11|16371.11|16448.76|16368.76|16451.11|16371.11|16448.76|16368.76|10
1730014310000|2024-10-27 07:31:50|16448.31|16368.31|16448.03|16368.03|16448.44|16368.44|16447.59|16367.59|10
1730014320000|2024-10-27 07:32:00|16448.08|16368.08|16447.49|16367.49|16448.08|16368.08|16447.49|16367.49|9
1730014330000|2024-10-27 07:32:10|16447.4|16367.4|16447.09|16367.09|16447.4|16367.4|16447.09|16367.09|9
1730014340000|2024-10-27 07:32:20|16447.08|16367.08|16447.11|16367.11|16447.11|16367.11|16447|16367|7
1730014350000|2024-10-27 07:32:30|16447.19|16367.19|16444.81|16364.81|16447.19|16367.19|16444.81|16364.81|8
1730014360000|2024-10-27 07:32:40|16444.45|16364.45|16443.95|16363.95|16444.45|16364.45|16443.95|16363.95|10
1730014370000|2024-10-27 07:32:50|16443.7|16363.7|16443.87|16363.87|16443.87|16363.87|16443.7|16363.7|4
1730014380000|2024-10-27 07:33:00|16443.93|16363.93|16443.85|16363.85|16443.94|16363.94|16443.8|16363.8|6
1730014390000|2024-10-27 07:33:10|16443.79|16363.79|16443.85|16363.85|16443.86|16363.86|16443.51|16363.51|9
1730014400000|2024-10-27 07:33:20|16443.91|16363.91|16444.1|16364.1|16444.18|16364.18|16443.77|16363.77|8
1730014410000|2024-10-27 07:33:30|16444.12|16364.12|16444.42|16364.42|16444.69|16364.69|16444.12|16364.12|10
1730014420000|2024-10-27 07:33:40|16444.39|16364.39|16444.52|16364.52|16444.86|16364.86|16444.39|16364.39|7
1730014430000|2024-10-27 07:33:50|16444.43|16364.43|16443.61|16363.61|16444.43|16364.43|16443.61|16363.61|8
1730014440000|2024-10-27 07:34:00|16443.62|16363.62|16442.51|16362.51|16443.62|16363.62|16442.51|16362.51|7
1730014450000|2024-10-27 07:34:10|16442.49|16362.49|16442.27|16362.27|16442.49|16362.49|16442.15|16362.15|6
1730014460000|2024-10-27 07:34:20|16442.25|16362.25|16441.94|16361.94|16442.25|16362.25|16441.93|16361.93|8
1730014470000|2024-10-27 07:34:30|16441.85|16361.85|16442.16|16362.16|16442.16|16362.16|16441.8|16361.8|7
1730014480000|2024-10-27 07:34:40|16441.78|16361.78|16441.99|16361.99|16442.19|16362.19|16441.73|16361.73|8
1730014490000|2024-10-27 07:34:50|16441.97|16361.97|16441.63|16361.63|16441.97|16361.97|16441.63|16361.63|4
1730014500000|2024-10-27 07:35:00|16441.64|16361.64|16440.54|16360.54|16441.64|16361.64|16440.52|16360.52|7
1730014510000|2024-10-27 07:35:10|16440.53|16360.53|16440.52|16360.52|16440.58|16360.58|16440.52|16360.52|6
1730014520000|2024-10-27 07:35:20|16440.51|16360.51|16440.68|16360.68|16440.71|16360.71|16440.51|16360.51|8
1730014530000|2024-10-27 07:35:30|16440.8|16360.8|16440.83|16360.83|16440.83|16360.83|16440.8|16360.8|3
1730014540000|2024-10-27 07:35:40|16440.95|16360.95|16441.1|16361.1|16441.13|16361.13|16440.95|16360.95|7
1730014550000|2024-10-27 07:35:50|16441.11|16361.11|16441.07|16361.07|16441.19|16361.19|16440.97|16360.97|8
1730014560000|2024-10-27 07:36:00|16441.49|16361.49|16442.22|16362.22|16442.22|16362.22|16441.49|16361.49|9
1730014570000|2024-10-27 07:36:10|16442.19|16362.19|16442.48|16362.48|16442.48|16362.48|16442.19|16362.19|9
1730014580000|2024-10-27 07:36:20|16442.69|16362.69|16443.07|16363.07|16443.21|16363.21|16442.69|16362.69|10
1730014590000|2024-10-27 07:36:30|16443.11|16363.11|16441.15|16361.15|16443.11|16363.11|16441.15|16361.15|7
1730014600000|2024-10-27 07:36:40|16442.04|16362.04|16443.06|16363.06|16443.1|16363.1|16442.04|16362.04|9
1730014610000|2024-10-27 07:36:50|16443.05|16363.05|16443.04|16363.04|16443.07|16363.07|16443.04|16363.04|6
1730014620000|2024-10-27 07:37:00|16443.08|16363.08|16444.09|16364.09|16444.28|16364.28|16443.08|16363.08|6
1730014630000|2024-10-27 07:37:10|16444.07|16364.07|16443.95|16363.95|16444.09|16364.09|16443.95|16363.95|8
1730014640000|2024-10-27 07:37:20|16443.88|16363.88|16443.58|16363.58|16443.88|16363.88|16443.57|16363.57|7
1730014650000|2024-10-27 07:37:30|16443.53|16363.53|16443.4|16363.4|16443.53|16363.53|16443.4|16363.4|7
1730014660000|2024-10-27 07:37:40|16443.39|16363.39|16443.78|16363.78|16443.78|16363.78|16443.39|16363.39|6
1730014670000|2024-10-27 07:37:50|16443.77|16363.77|16443.13|16363.13|16443.77|16363.77|16443.13|16363.13|8
1730014680000|2024-10-27 07:38:00|16443.19|16363.19|16443.48|16363.48|16443.49|16363.49|16443.18|16363.18|5
1730014690000|2024-10-27 07:38:10|16443.44|16363.44|16443.42|16363.42|16443.64|16363.64|16443.42|16363.42|7
1730014700000|2024-10-27 07:38:20|16443.43|16363.43|16443.49|16363.49|16443.54|16363.54|16443.43|16363.43|6
1730014710000|2024-10-27 07:38:30|16443.51|16363.51|16442.9|16362.9|16443.51|16363.51|16442.9|16362.9|5
1730014720000|2024-10-27 07:38:40|16442.39|16362.39|16442.57|16362.57|16442.57|16362.57|16442.2|16362.2|9
1730014730000|2024-10-27 07:38:50|16442.56|16362.56|16442.53|16362.53|16442.6|16362.6|16442.51|16362.51|7
1730014740000|2024-10-27 07:39:00|16442.62|16362.62|16442.43|16362.43|16442.64|16362.64|16442.43|16362.43|9
1730014750000|2024-10-27 07:39:10|16442.44|16362.44|16442.31|16362.31|16442.44|16362.44|16442.28|16362.28|5
1730014760000|2024-10-27 07:39:20|16442.3|16362.3|16442.84|16362.84|16442.85|16362.85|16442.3|16362.3|5
1730014770000|2024-10-27 07:39:30|16442.85|16362.85|16442.56|16362.56|16442.85|16362.85|16442.17|16362.17|9
1730014780000|2024-10-27 07:39:40|16442.61|16362.61|16442.46|16362.46|16442.61|16362.61|16442.46|16362.46|7
1730014790000|2024-10-27 07:39:50|16442.63|16362.63|16442.71|16362.71|16442.75|16362.75|16442.58|16362.58|8
1730014800000|2024-10-27 07:40:00|16442.7|16362.7|16443.1|16363.1|16443.16|16363.16|16442.7|16362.7|8
1730014810000|2024-10-27 07:40:10|16443.12|16363.12|16443.35|16363.35|16443.35|16363.35|16443.05|16363.05|7
1730014820000|2024-10-27 07:40:20|16443.41|16363.41|16444.45|16364.45|16444.46|16364.46|16443.4|16363.4|10
1730014830000|2024-10-27 07:40:30|16444.69|16364.69|16444.76|16364.76|16445.03|16365.03|16444.61|16364.61|10
1730014840000|2024-10-27 07:40:40|16444.79|16364.79|16444.95|16364.95|16444.95|16364.95|16444.78|16364.78|7
1730014850000|2024-10-27 07:40:50|16444.93|16364.93|16446.21|16366.21|16446.22|16366.22|16444.77|16364.77|7
1730014860000|2024-10-27 07:41:00|16446.17|16366.17|16447.22|16367.22|16447.32|16367.32|16446.17|16366.17|9
1730014870000|2024-10-27 07:41:10|16446.91|16366.91|16446.63|16366.63|16446.91|16366.91|16446.54|16366.54|7
1730014880000|2024-10-27 07:41:20|16446.8|16366.8|16446.09|16366.09|16446.88|16366.88|16446.02|16366.02|9
1730014890000|2024-10-27 07:41:30|16445.62|16365.62|16445.41|16365.41|16445.62|16365.62|16445.38|16365.38|7
1730014900000|2024-10-27 07:41:40|16445.42|16365.42|16445.98|16365.98|16445.98|16365.98|16445.37|16365.37|5
1730014910000|2024-10-27 07:41:50|16445.93|16365.93|16443.13|16363.13|16445.93|16365.93|16443.13|16363.13|8
1730014920000|2024-10-27 07:42:00|16443.15|16363.15|16443.04|16363.04|16443.15|16363.15|16442.76|16362.76|9
1730014930000|2024-10-27 07:42:10|16443.06|16363.06|16442.85|16362.85|16443.16|16363.16|16442.85|16362.85|9
1730014940000|2024-10-27 07:42:20|16442.82|16362.82|16443.18|16363.18|16443.25|16363.25|16442.82|16362.82|9
1730014950000|2024-10-27 07:42:30|16443.17|16363.17|16443.39|16363.39|16443.4|16363.4|16443.17|16363.17|9
1730014960000|2024-10-27 07:42:40|16443.69|16363.69|16443.6|16363.6|16443.97|16363.97|16443.6|16363.6|8
1730014970000|2024-10-27 07:42:50|16443.59|16363.59|16444.51|16364.51|16444.55|16364.55|16443.53|16363.53|6
1730014980000|2024-10-27 07:43:00|16444.3|16364.3|16444.48|16364.48|16444.48|16364.48|16443.89|16363.89|10
1730014990000|2024-10-27 07:43:10|16444.49|16364.49|16444.59|16364.59|16444.73|16364.73|16444.26|16364.26|10
1730015000000|2024-10-27 07:43:20|16445.19|16365.19|16445.2|16365.2|16445.27|16365.27|16445.17|16365.17|7
1730015010000|2024-10-27 07:43:30|16445.27|16365.27|16445.31|16365.31|16445.47|16365.47|16445.26|16365.26|8
1730015020000|2024-10-27 07:43:40|16445.32|16365.32|16443.52|16363.52|16445.42|16365.42|16443.52|16363.52|8
1730015030000|2024-10-27 07:43:50|16443.46|16363.46|16442.26|16362.26|16443.46|16363.46|16442.26|16362.26|9
1730015040000|2024-10-27 07:44:00|16442.29|16362.29|16443.96|16363.96|16444.15|16364.15|16442.13|16362.13|10
1730015050000|2024-10-27 07:44:10|16444|16364|16444.09|16364.09|16444.09|16364.09|16442.33|16362.33|10
1730015060000|2024-10-27 07:44:20|16444.1|16364.1|16444.51|16364.51|16444.51|16364.51|16444|16364|10
1730015070000|2024-10-27 07:44:30|16444.55|16364.55|16443.97|16363.97|16444.66|16364.66|16443.97|16363.97|9
1730015080000|2024-10-27 07:44:40|16444.16|16364.16|16442.22|16362.22|16444.41|16364.41|16442.22|16362.22|10
1730015090000|2024-10-27 07:44:50|16442.19|16362.19|16444.79|16364.79|16444.79|16364.79|16442.14|16362.14|10
1730015100000|2024-10-27 07:45:00|16444.75|16364.75|16446.4|16366.4|16446.4|16366.4|16444.73|16364.73|9
1730015110000|2024-10-27 07:45:10|16446.39|16366.39|16445.7|16365.7|16446.39|16366.39|16445.7|16365.7|8
1730015120000|2024-10-27 07:45:20|16446.25|16366.25|16445.86|16365.86|16446.29|16366.29|16445.69|16365.69|7
1730015130000|2024-10-27 07:45:30|16445.99|16365.99|16446.29|16366.29|16446.48|16366.48|16445.86|16365.86|8
1730015140000|2024-10-27 07:45:40|16446.21|16366.21|16444.14|16364.14|16446.24|16366.24|16444.14|16364.14|7
1730015150000|2024-10-27 07:45:50|16443|16363|16443.39|16363.39|16443.42|16363.42|16443|16363|8
1730015160000|2024-10-27 07:46:00|16443.4|16363.4|16445.28|16365.28|16445.28|16365.28|16443.39|16363.39|10
1730015170000|2024-10-27 07:46:10|16445.39|16365.39|16445.65|16365.65|16445.65|16365.65|16445.39|16365.39|8
1730015180000|2024-10-27 07:46:20|16445.7|16365.7|16445.46|16365.46|16445.87|16365.87|16445.46|16365.46|9
1730015190000|2024-10-27 07:46:30|16445.93|16365.93|16446.22|16366.22|16446.22|16366.22|16445.91|16365.91|4
1730015200000|2024-10-27 07:46:40|16445.87|16365.87|16446.22|16366.22|16446.25|16366.25|16445.86|16365.86|7
1730015210000|2024-10-27 07:46:50|16446.2|16366.2|16446.3|16366.3|16446.31|16366.31|16446.16|16366.16|6
1730015220000|2024-10-27 07:47:00|16446.29|16366.29|16447.67|16367.67|16447.67|16367.67|16446.13|16366.13|9
1730015230000|2024-10-27 07:47:10|16447.64|16367.64|16447.6|16367.6|16447.74|16367.74|16447.6|16367.6|6
1730015240000|2024-10-27 07:47:20|16447.63|16367.63|16447.76|16367.76|16447.76|16367.76|16447.63|16367.63|7
1730015250000|2024-10-27 07:47:30|16447.84|16367.84|16447.55|16367.55|16447.84|16367.84|16447.49|16367.49|5
1730015260000|2024-10-27 07:47:40|16447.5|16367.5|16447.61|16367.61|16447.66|16367.66|16447.49|16367.49|9
1730015270000|2024-10-27 07:47:50|16447.55|16367.55|16447.24|16367.24|16447.55|16367.55|16447.24|16367.24|7
1730015280000|2024-10-27 07:48:00|16447|16367|16447.05|16367.05|16447.05|16367.05|16446.97|16366.97|9
1730015290000|2024-10-27 07:48:10|16447.11|16367.11|16447.42|16367.42|16447.48|16367.48|16447.11|16367.11|7
1730015300000|2024-10-27 07:48:20|16447.41|16367.41|16447.01|16367.01|16447.41|16367.41|16446.96|16366.96|10
1730015310000|2024-10-27 07:48:30|16447.02|16367.02|16446.83|16366.83|16447.02|16367.02|16446.83|16366.83|5
1730015320000|2024-10-27 07:48:40|16446.82|16366.82|16447.37|16367.37|16447.37|16367.37|16446.82|16366.82|6
1730015330000|2024-10-27 07:48:50|16447.36|16367.36|16448.4|16368.4|16448.4|16368.4|16447.35|16367.35|7
1730015340000|2024-10-27 07:49:00|16448.9|16368.9|16449.45|16369.45|16449.5|16369.5|16448.9|16368.9|10
1730015350000|2024-10-27 07:49:10|16449.31|16369.31|16449.14|16369.14|16449.31|16369.31|16449.06|16369.06|10
1730015360000|2024-10-27 07:49:20|16449.15|16369.15|16448.95|16368.95|16449.24|16369.24|16448.95|16368.95|7
1730015370000|2024-10-27 07:49:30|16448.92|16368.92|16448.81|16368.81|16448.92|16368.92|16448.79|16368.79|7
1730015380000|2024-10-27 07:49:40|16448.87|16368.87|16449.79|16369.79|16449.79|16369.79|16448.85|16368.85|10
1730015390000|2024-10-27 07:49:50|16449.81|16369.81|16450.53|16370.53|16450.53|16370.53|16449.81|16369.81|9
1730015400000|2024-10-27 07:50:00|16450.58|16370.58|16450.63|16370.63|16450.63|16370.63|16450.51|16370.51|8
1730015410000|2024-10-27 07:50:10|16450.71|16370.71|16451.17|16371.17|16451.17|16371.17|16450.71|16370.71|9
1730015420000|2024-10-27 07:50:20|16451.19|16371.19|16451.94|16371.94|16451.94|16371.94|16451.19|16371.19|9
1730015430000|2024-10-27 07:50:30|16451.66|16371.66|16448.6|16368.6|16451.66|16371.66|16448.6|16368.6|10
1730015440000|2024-10-27 07:50:40|16448.58|16368.58|16450.35|16370.35|16450.35|16370.35|16448.34|16368.34|9
1730015450000|2024-10-27 07:50:50|16450.48|16370.48|16450.74|16370.74|16450.74|16370.74|16450.48|16370.48|9
1730015460000|2024-10-27 07:51:00|16450.73|16370.73|16450.74|16370.74|16450.74|16370.74|16450.5|16370.5|9
1730015470000|2024-10-27 07:51:10|16450.75|16370.75|16450.99|16370.99|16450.99|16370.99|16450.75|16370.75|8
1730015480000|2024-10-27 07:51:20|16451.05|16371.05|16451.1|16371.1|16451.1|16371.1|16451.02|16371.02|8
1730015490000|2024-10-27 07:51:30|16451.13|16371.13|16451.47|16371.47|16451.48|16371.48|16451.13|16371.13|8
1730015500000|2024-10-27 07:51:40|16451.46|16371.46|16451.38|16371.38|16451.48|16371.48|16451.38|16371.38|6
1730015510000|2024-10-27 07:51:50|16451.41|16371.41|16451.45|16371.45|16451.45|16371.45|16451.29|16371.29|7
1730015520000|2024-10-27 07:52:00|16451.43|16371.43|16452.17|16372.17|16452.17|16372.17|16451.06|16371.06|9
1730015530000|2024-10-27 07:52:10|16452.11|16372.11|16451.17|16371.17|16452.11|16372.11|16451.17|16371.17|9
1730015540000|2024-10-27 07:52:20|16451.08|16371.08|16449.32|16369.32|16451.2|16371.2|16449.32|16369.32|10
1730015550000|2024-10-27 07:52:30|16450.35|16370.35|16452.27|16372.27|16452.28|16372.28|16450.35|16370.35|10
1730015560000|2024-10-27 07:52:40|16452.63|16372.63|16452.33|16372.33|16452.63|16372.63|16452.31|16372.31|7
1730015570000|2024-10-27 07:52:50|16452.32|16372.32|16452.47|16372.47|16452.47|16372.47|16452.31|16372.31|7
1730015580000|2024-10-27 07:53:00|16452.42|16372.42|16452.66|16372.66|16452.66|16372.66|16452.42|16372.42|4
1730015590000|2024-10-27 07:53:10|16452.64|16372.64|16452.84|16372.84|16452.84|16372.84|16452.61|16372.61|8
1730015600000|2024-10-27 07:53:20|16452.85|16372.85|16453.59|16373.59|16453.61|16373.61|16452.85|16372.85|8
1730015610000|2024-10-27 07:53:30|16453.61|16373.61|16454.65|16374.65|16454.65|16374.65|16453.59|16373.59|8
1730015620000|2024-10-27 07:53:40|16454.66|16374.66|16454.46|16374.46|16454.7|16374.7|16454.43|16374.43|9
1730015630000|2024-10-27 07:53:50|16454.51|16374.51|16452.49|16372.49|16454.55|16374.55|16452.49|16372.49|7
1730015640000|2024-10-27 07:54:00|16452.44|16372.44|16455.22|16375.22|16455.22|16375.22|16452.4|16372.4|10
1730015650000|2024-10-27 07:54:10|16455.25|16375.25|16455.89|16375.89|16455.9|16375.9|16455.25|16375.25|7
1730015660000|2024-10-27 07:54:20|16455.95|16375.95|16454.78|16374.78|16456.15|16376.15|16454.27|16374.27|9
1730015670000|2024-10-27 07:54:30|16454.81|16374.81|16454.8|16374.8|16454.88|16374.88|16454.79|16374.79|9
1730015680000|2024-10-27 07:54:40|16454.82|16374.82|16454.76|16374.76|16454.86|16374.86|16454.76|16374.76|7
1730015690000|2024-10-27 07:54:50|16454.42|16374.42|16453.88|16373.88|16454.45|16374.45|16453.88|16373.88|8
1730015700000|2024-10-27 07:55:00|16453.99|16373.99|16454.61|16374.61|16454.61|16374.61|16453.5|16373.5|8
1730015710000|2024-10-27 07:55:10|16455.12|16375.12|16455.51|16375.51|16455.93|16375.93|16455.12|16375.12|9
1730015720000|2024-10-27 07:55:20|16455.49|16375.49|16455.32|16375.32|16455.49|16375.49|16455.31|16375.31|7
1730015730000|2024-10-27 07:55:30|16455.27|16375.27|16453.96|16373.96|16455.38|16375.38|16453.96|16373.96|9
1730015740000|2024-10-27 07:55:40|16453.83|16373.83|16453.95|16373.95|16454.12|16374.12|16453.37|16373.37|10
1730015750000|2024-10-27 07:55:50|16453.96|16373.96|16453.98|16373.98|16454.02|16374.02|16453.94|16373.94|9
1730015760000|2024-10-27 07:56:00|16453.5|16373.5|16452.69|16372.69|16453.83|16373.83|16452.37|16372.37|8
1730015770000|2024-10-27 07:56:10|16452.81|16372.81|16453.26|16373.26|16453.26|16373.26|16452.65|16372.65|10
1730015780000|2024-10-27 07:56:20|16453.31|16373.31|16453.09|16373.09|16453.5|16373.5|16452.54|16372.54|10
1730015790000|2024-10-27 07:56:30|16453.01|16373.01|16453.32|16373.32|16453.64|16373.64|16453.01|16373.01|7
1730015800000|2024-10-27 07:56:40|16453.52|16373.52|16453.86|16373.86|16453.9|16373.9|16453.52|16373.52|8
1730015810000|2024-10-27 07:56:50|16453.87|16373.87|16454.01|16374.01|16454.03|16374.03|16453.5|16373.5|9
1730015820000|2024-10-27 07:57:00|16454.06|16374.06|16451.41|16371.41|16454.06|16374.06|16451.41|16371.41|9
1730015830000|2024-10-27 07:57:10|16451.44|16371.44|16451.44|16371.44|16451.44|16371.44|16450.95|16370.95|10
1730015840000|2024-10-27 07:57:20|16451.31|16371.31|16450.66|16370.66|16451.35|16371.35|16450.66|16370.66|5
1730015850000|2024-10-27 07:57:30|16450.56|16370.56|16450.05|16370.05|16450.67|16370.67|16450.05|16370.05|10
1730015860000|2024-10-27 07:57:40|16450.15|16370.15|16450.36|16370.36|16450.4|16370.4|16450.15|16370.15|7
1730015870000|2024-10-27 07:57:50|16450.49|16370.49|16450.95|16370.95|16450.96|16370.96|16450.49|16370.49|8
1730015880000|2024-10-27 07:58:00|16450.93|16370.93|16450.8|16370.8|16450.93|16370.93|16450.68|16370.68|8
1730015890000|2024-10-27 07:58:10|16450.78|16370.78|16450.85|16370.85|16450.85|16370.85|16450.22|16370.22|9
1730015900000|2024-10-27 07:58:20|16450.89|16370.89|16450.97|16370.97|16450.97|16370.97|16450.54|16370.54|9
1730015910000|2024-10-27 07:58:30|16450.99|16370.99|16451.98|16371.98|16451.98|16371.98|16450.23|16370.23|10
1730015920000|2024-10-27 07:58:40|16452.57|16372.57|16452.24|16372.24|16452.63|16372.63|16452.24|16372.24|10
1730015930000|2024-10-27 07:58:50|16452.26|16372.26|16450.28|16370.28|16452.26|16372.26|16450.25|16370.25|10
1730015940000|2024-10-27 07:59:00|16450.24|16370.24|16450.52|16370.52|16450.54|16370.54|16450.23|16370.23|7
1730015950000|2024-10-27 07:59:10|16450.43|16370.43|16449.52|16369.52|16450.43|16370.43|16449.52|16369.52|10
1730015960000|2024-10-27 07:59:20|16449.58|16369.58|16448.9|16368.9|16449.78|16369.78|16448.9|16368.9|7
1730015970000|2024-10-27 07:59:30|16448.78|16368.78|16450.98|16370.98|16451.52|16371.52|16448.78|16368.78|10
1730015980000|2024-10-27 07:59:40|16450.76|16370.76|16450.68|16370.68|16450.76|16370.76|16450.61|16370.61|10
1730015990000|2024-10-27 07:59:50|16450.43|16370.43|16449.09|16369.09|16450.59|16370.59|16449.09|16369.09|9
1730016000000|2024-10-27 08:00:00|16448.92|16368.92|16446.53|16366.53|16448.92|16368.92|16446.53|16366.53|10
1730016010000|2024-10-27 08:00:10|16446.48|16366.48|16447.66|16367.66|16447.77|16367.77|16446.48|16366.48|9
1730016020000|2024-10-27 08:00:20|16447.6|16367.6|16448.76|16368.76|16449.69|16369.69|16447.37|16367.37|10
1730016030000|2024-10-27 08:00:30|16448.28|16368.28|16448.12|16368.12|16448.28|16368.28|16447.75|16367.75|9
1730016040000|2024-10-27 08:00:40|16448.13|16368.13|16448.07|16368.07|16448.27|16368.27|16448.07|16368.07|6
1730016050000|2024-10-27 08:00:50|16448.08|16368.08|16447.51|16367.51|16448.08|16368.08|16447.49|16367.49|8
1730016060000|2024-10-27 08:01:00|16447.53|16367.53|16449.74|16369.74|16449.74|16369.74|16447.52|16367.52|10
1730016070000|2024-10-27 08:01:10|16449.76|16369.76|16439.3|16359.3|16449.77|16369.77|16439.3|16359.3|8
1730016080000|2024-10-27 08:01:20|16439.31|16359.31|16439.66|16359.66|16439.7|16359.7|16439.31|16359.31|10
1730016090000|2024-10-27 08:01:30|16439.67|16359.67|16445.85|16365.85|16445.85|16365.85|16439.67|16359.67|10
1730016100000|2024-10-27 08:01:40|16445.87|16365.87|16454.21|16374.21|16454.21|16374.21|16445.87|16365.87|10
1730016110000|2024-10-27 08:01:50|16454.31|16374.31|16453.73|16373.73|16454.33|16374.33|16453.66|16373.66|9
1730016120000|2024-10-27 08:02:00|16453.74|16373.74|16453.9|16373.9|16454.34|16374.34|16453.74|16373.74|9
1730016130000|2024-10-27 08:02:10|16453.73|16373.73|16453.68|16373.68|16453.8|16373.8|16453.68|16373.68|8
1730016140000|2024-10-27 08:02:20|16453.63|16373.63|16451.45|16371.45|16453.63|16373.63|16451.45|16371.45|10
1730016150000|2024-10-27 08:02:30|16451.5|16371.5|16447.43|16367.43|16451.5|16371.5|16446.62|16366.62|10
1730016160000|2024-10-27 08:02:40|16447.45|16367.45|16447.7|16367.7|16447.7|16367.7|16447.45|16367.45|8
1730016170000|2024-10-27 08:02:50|16447.78|16367.78|16447.32|16367.32|16447.96|16367.96|16447.32|16367.32|8
1730016180000|2024-10-27 08:03:00|16447.23|16367.23|16447.4|16367.4|16447.41|16367.41|16446.97|16366.97|10
1730016190000|2024-10-27 08:03:10|16447.44|16367.44|16448.03|16368.03|16448.08|16368.08|16447.44|16367.44|10
1730016200000|2024-10-27 08:03:20|16447.96|16367.96|16449.54|16369.54|16449.54|16369.54|16447.72|16367.72|8
1730016210000|2024-10-27 08:03:30|16448.8|16368.8|16448.77|16368.77|16448.8|16368.8|16448.22|16368.22|8
1730016220000|2024-10-27 08:03:40|16449.02|16369.02|16449.46|16369.46|16449.46|16369.46|16448.83|16368.83|10
1730016230000|2024-10-27 08:03:50|16449.69|16369.69|16450.05|16370.05|16450.32|16370.32|16449.69|16369.69|9
1730016240000|2024-10-27 08:04:00|16450.11|16370.11|16450.52|16370.52|16450.52|16370.52|16450.08|16370.08|7
1730016250000|2024-10-27 08:04:10|16450.51|16370.51|16448.64|16368.64|16450.51|16370.51|16448.57|16368.57|9
1730016260000|2024-10-27 08:04:20|16448.68|16368.68|16448.81|16368.81|16448.81|16368.81|16448.68|16368.68|6
1730016270000|2024-10-27 08:04:30|16448.82|16368.82|16451.09|16371.09|16451.32|16371.32|16448.82|16368.82|9
1730016280000|2024-10-27 08:04:40|16451.11|16371.11|16451.5|16371.5|16451.5|16371.5|16451.08|16371.08|8
1730016290000|2024-10-27 08:04:50|16451.48|16371.48|16451.6|16371.6|16451.6|16371.6|16451.29|16371.29|6
1730016300000|2024-10-27 08:05:00|16451.61|16371.61|16451.79|16371.79|16451.79|16371.79|16451.58|16371.58|7
1730016310000|2024-10-27 08:05:10|16451.78|16371.78|16449.93|16369.93|16451.81|16371.81|16449.9|16369.9|8
1730016320000|2024-10-27 08:05:20|16449.88|16369.88|16451.25|16371.25|16451.25|16371.25|16449.88|16369.88|9
1730016330000|2024-10-27 08:05:30|16451.29|16371.29|16453.32|16373.32|16453.32|16373.32|16451.22|16371.22|9
1730016340000|2024-10-27 08:05:40|16458.28|16378.28|16459.05|16379.05|16459.07|16379.07|16458.28|16378.28|10
1730016350000|2024-10-27 08:05:50|16459.14|16379.14|16459.62|16379.62|16459.62|16379.62|16459.14|16379.14|9
1730016360000|2024-10-27 08:06:00|16459.71|16379.71|16460.58|16380.58|16460.62|16380.62|16459.71|16379.71|8
1730016370000|2024-10-27 08:06:10|16460.78|16380.78|16459.07|16379.07|16460.85|16380.85|16458.96|16378.96|10
1730016380000|2024-10-27 08:06:20|16459.14|16379.14|16459.09|16379.09|16459.33|16379.33|16459.06|16379.06|10
1730016390000|2024-10-27 08:06:30|16459.06|16379.06|16459.64|16379.64|16459.64|16379.64|16458.92|16378.92|8
1730016400000|2024-10-27 08:06:40|16459.63|16379.63|16460.02|16380.02|16460.04|16380.04|16459.63|16379.63|8
1730016410000|2024-10-27 08:06:50|16460.07|16380.07|16460.09|16380.09|16460.1|16380.1|16460.06|16380.06|8
1730016420000|2024-10-27 08:07:00|16460.08|16380.08|16459.87|16379.87|16460.08|16380.08|16459.55|16379.55|9
1730016430000|2024-10-27 08:07:10|16459.75|16379.75|16458.68|16378.68|16459.77|16379.77|16458.68|16378.68|7
1730016440000|2024-10-27 08:07:20|16458.65|16378.65|16458.18|16378.18|16458.66|16378.66|16458.18|16378.18|9
1730016450000|2024-10-27 08:07:30|16458.36|16378.36|16457|16377|16458.36|16378.36|16456.7|16376.7|8
1730016460000|2024-10-27 08:07:40|16457.24|16377.24|16456.99|16376.99|16457.3|16377.3|16456.99|16376.99|6
1730016470000|2024-10-27 08:07:50|16457.01|16377.01|16456.96|16376.96|16457.33|16377.33|16456.96|16376.96|10
1730016480000|2024-10-27 08:08:00|16456.98|16376.98|16454.76|16374.76|16456.98|16376.98|16454.76|16374.76|10
1730016490000|2024-10-27 08:08:10|16454.42|16374.42|16453.13|16373.13|16454.58|16374.58|16453.13|16373.13|10
1730016500000|2024-10-27 08:08:20|16453|16373|16454.34|16374.34|16454.34|16374.34|16452.79|16372.79|10
1730016510000|2024-10-27 08:08:30|16454.18|16374.18|16454.55|16374.55|16454.99|16374.99|16454.18|16374.18|8
1730016520000|2024-10-27 08:08:40|16454.54|16374.54|16454.28|16374.28|16454.59|16374.59|16454.28|16374.28|10
1730016530000|2024-10-27 08:08:50|16453.8|16373.8|16453.52|16373.52|16453.8|16373.8|16453.37|16373.37|9
1730016540000|2024-10-27 08:09:00|16454.71|16374.71|16455.7|16375.7|16455.7|16375.7|16454.71|16374.71|10
1730016550000|2024-10-27 08:09:10|16455.92|16375.92|16456.53|16376.53|16456.53|16376.53|16455.92|16375.92|7
1730016560000|2024-10-27 08:09:20|16456.54|16376.54|16456.59|16376.59|16456.61|16376.61|16456.5|16376.5|7
1730016570000|2024-10-27 08:09:30|16456.58|16376.58|16456.86|16376.86|16456.86|16376.86|16456.58|16376.58|7
1730016580000|2024-10-27 08:09:40|16456.83|16376.83|16456.96|16376.96|16457.07|16377.07|16456.81|16376.81|9
1730016590000|2024-10-27 08:09:50|16456.98|16376.98|16457.19|16377.19|16457.19|16377.19|16456.98|16376.98|7
1730016600000|2024-10-27 08:10:00|16457.28|16377.28|16458.13|16378.13|16458.19|16378.19|16457.28|16377.28|9
1730016610000|2024-10-27 08:10:10|16458.14|16378.14|16457.17|16377.17|16458.14|16378.14|16457.17|16377.17|8
1730016620000|2024-10-27 08:10:20|16457.07|16377.07|16458.71|16378.71|16458.71|16378.71|16457.07|16377.07|10
1730016630000|2024-10-27 08:10:30|16458.75|16378.75|16459.1|16379.1|16459.2|16379.2|16458.75|16378.75|10
1730016640000|2024-10-27 08:10:40|16459.16|16379.16|16459|16379|16459.51|16379.51|16458.69|16378.69|10
1730016650000|2024-10-27 08:10:50|16459.34|16379.34|16460.09|16380.09|16460.09|16380.09|16459.34|16379.34|8
1730016660000|2024-10-27 08:11:00|16460.08|16380.08|16459|16379|16460.08|16380.08|16458.88|16378.88|9
1730016670000|2024-10-27 08:11:10|16457.37|16377.37|16456.7|16376.7|16457.38|16377.38|16456.68|16376.68|10
1730016680000|2024-10-27 08:11:20|16456.69|16376.69|16456.07|16376.07|16456.69|16376.69|16456.07|16376.07|8
1730016690000|2024-10-27 08:11:30|16456.04|16376.04|16456.29|16376.29|16456.29|16376.29|16455.99|16375.99|7
1730016700000|2024-10-27 08:11:40|16456.27|16376.27|16455.94|16375.94|16456.28|16376.28|16455.9|16375.9|9
1730016710000|2024-10-27 08:11:50|16455.93|16375.93|16455.51|16375.51|16455.93|16375.93|16455.44|16375.44|9
1730016720000|2024-10-27 08:12:00|16455.52|16375.52|16455.4|16375.4|16455.52|16375.52|16455.39|16375.39|7
1730016730000|2024-10-27 08:12:10|16455.39|16375.39|16455.12|16375.12|16455.45|16375.45|16455.12|16375.12|9
1730016740000|2024-10-27 08:12:20|16454.92|16374.92|16455.25|16375.25|16455.26|16375.26|16454.86|16374.86|9
1730016750000|2024-10-27 08:12:30|16455.32|16375.32|16455.01|16375.01|16455.32|16375.32|16454.98|16374.98|7
1730016760000|2024-10-27 08:12:40|16455.02|16375.02|16455.08|16375.08|16455.1|16375.1|16454.97|16374.97|9
1730016770000|2024-10-27 08:12:50|16455.07|16375.07|16455.49|16375.49|16455.53|16375.53|16455.07|16375.07|6
1730016780000|2024-10-27 08:13:00|16455.46|16375.46|16455.4|16375.4|16455.46|16375.46|16455.37|16375.37|6
1730016790000|2024-10-27 08:13:10|16455.41|16375.41|16456.12|16376.12|16456.15|16376.15|16455.41|16375.41|9
1730016800000|2024-10-27 08:13:20|16456.16|16376.16|16455.96|16375.96|16456.16|16376.16|16455.83|16375.83|8
1730016810000|2024-10-27 08:13:30|16456.28|16376.28|16457.19|16377.19|16457.31|16377.31|16456.28|16376.28|10
1730016820000|2024-10-27 08:13:40|16457.1|16377.1|16457.52|16377.52|16457.52|16377.52|16457.1|16377.1|9
1730016830000|2024-10-27 08:13:50|16457.54|16377.54|16460.59|16380.59|16460.92|16380.92|16457.54|16377.54|10
1730016840000|2024-10-27 08:14:00|16460.64|16380.64|16459.76|16379.76|16460.64|16380.64|16459.76|16379.76|8
1730016850000|2024-10-27 08:14:10|16459.81|16379.81|16460.49|16380.49|16460.65|16380.65|16459.68|16379.68|10
1730016860000|2024-10-27 08:14:20|16460.67|16380.67|16458.97|16378.97|16460.69|16380.69|16458.97|16378.97|9
1730016870000|2024-10-27 08:14:30|16458.91|16378.91|16458.85|16378.85|16458.91|16378.91|16458.63|16378.63|9
1730016880000|2024-10-27 08:14:40|16458.9|16378.9|16458.63|16378.63|16458.96|16378.96|16458.63|16378.63|9
1730016890000|2024-10-27 08:14:50|16458.7|16378.7|16458.78|16378.78|16458.79|16378.79|16458.69|16378.69|7
1730016900000|2024-10-27 08:15:00|16458.81|16378.81|16458.27|16378.27|16459.04|16379.04|16458.15|16378.15|8
1730016910000|2024-10-27 08:15:10|16458.28|16378.28|16458.83|16378.83|16458.83|16378.83|16458.28|16378.28|10
1730016920000|2024-10-27 08:15:20|16458.87|16378.87|16458.82|16378.82|16459.03|16379.03|16458.82|16378.82|9
1730016930000|2024-10-27 08:15:30|16458.8|16378.8|16458.76|16378.76|16458.8|16378.8|16458.68|16378.68|7
1730016940000|2024-10-27 08:15:40|16458.77|16378.77|16460.31|16380.31|16460.31|16380.31|16458.77|16378.77|9
1730016950000|2024-10-27 08:15:50|16460.57|16380.57|16460.36|16380.36|16460.63|16380.63|16460.36|16380.36|10
1730016960000|2024-10-27 08:16:00|16460.35|16380.35|16461.37|16381.37|16461.48|16381.48|16460.21|16380.21|9
1730016970000|2024-10-27 08:16:10|16461.47|16381.47|16462.6|16382.6|16462.6|16382.6|16461.24|16381.24|9
1730016980000|2024-10-27 08:16:20|16462.66|16382.66|16463.08|16383.08|16463.39|16383.39|16462.66|16382.66|10
1730016990000|2024-10-27 08:16:30|16463.14|16383.14|16463.4|16383.4|16463.4|16383.4|16463.12|16383.12|8
1730017000000|2024-10-27 08:16:40|16463.48|16383.48|16465.95|16385.95|16465.95|16385.95|16463.48|16383.48|8
1730017010000|2024-10-27 08:16:50|16466.3|16386.3|16467.77|16387.77|16467.77|16387.77|16466.3|16386.3|10
1730017020000|2024-10-27 08:17:00|16467.49|16387.49|16466.92|16386.92|16467.49|16387.49|16466.87|16386.87|9
1730017030000|2024-10-27 08:17:10|16466.91|16386.91|16465.16|16385.16|16466.91|16386.91|16464.74|16384.74|10
1730017040000|2024-10-27 08:17:20|16465.34|16385.34|16466.2|16386.2|16466.2|16386.2|16465.34|16385.34|9
1730017050000|2024-10-27 08:17:30|16466.49|16386.49|16467.1|16387.1|16467.1|16387.1|16466.49|16386.49|8
1730017060000|2024-10-27 08:17:40|16467.49|16387.49|16472.68|16392.68|16472.68|16392.68|16467.49|16387.49|10
1730017070000|2024-10-27 08:17:50|16472.74|16392.74|16472.85|16392.85|16472.92|16392.92|16472.74|16392.74|7
1730017080000|2024-10-27 08:18:00|16472.83|16392.83|16472.89|16392.89|16473.06|16393.06|16472.59|16392.59|10
1730017090000|2024-10-27 08:18:10|16473.01|16393.01|16472.34|16392.34|16473.04|16393.04|16471.81|16391.81|9
1730017100000|2024-10-27 08:18:20|16472.7|16392.7|16471.99|16391.99|16473.1|16393.1|16471.99|16391.99|9
1730017110000|2024-10-27 08:18:30|16471.81|16391.81|16471.83|16391.83|16471.89|16391.89|16471.64|16391.64|9
1730017120000|2024-10-27 08:18:40|16470.58|16390.58|16469.67|16389.67|16470.58|16390.58|16469.67|16389.67|10
1730017130000|2024-10-27 08:18:50|16469.49|16389.49|16469.5|16389.5|16469.66|16389.66|16469.49|16389.49|7
1730017140000|2024-10-27 08:19:00|16469.51|16389.51|16470.02|16390.02|16470.33|16390.33|16469.45|16389.45|10
1730017150000|2024-10-27 08:19:10|16470.01|16390.01|16470.12|16390.12|16470.12|16390.12|16469.21|16389.21|10
1730017160000|2024-10-27 08:19:20|16470.2|16390.2|16468.48|16388.48|16470.26|16390.26|16468.48|16388.48|10
1730017170000|2024-10-27 08:19:30|16468.52|16388.52|16468.33|16388.33|16468.6|16388.6|16468.33|16388.33|10
1730017180000|2024-10-27 08:19:40|16468.34|16388.34|16468.19|16388.19|16468.73|16388.73|16468.11|16388.11|7
1730017190000|2024-10-27 08:19:50|16468.4|16388.4|16467.28|16387.28|16468.4|16388.4|16467.28|16387.28|8
1730017200000|2024-10-27 08:20:00|16467.25|16387.25|16468.19|16388.19|16468.19|16388.19|16466.99|16386.99|10
1730017210000|2024-10-27 08:20:10|16468.05|16388.05|16464.22|16384.22|16468.05|16388.05|16464.22|16384.22|8
1730017220000|2024-10-27 08:20:20|16464.18|16384.18|16464|16384|16464.18|16384.18|16463.94|16383.94|9
1730017230000|2024-10-27 08:20:30|16463.95|16383.95|16461.77|16381.77|16463.95|16383.95|16461.73|16381.73|9
1730017240000|2024-10-27 08:20:40|16461.76|16381.76|16461.53|16381.53|16461.76|16381.76|16461.48|16381.48|9
1730017250000|2024-10-27 08:20:50|16461.43|16381.43|16462.94|16382.94|16462.94|16382.94|16461.23|16381.23|8
1730017260000|2024-10-27 08:21:00|16463.34|16383.34|16463.5|16383.5|16464.04|16384.04|16463.34|16383.34|10
1730017270000|2024-10-27 08:21:10|16463.84|16383.84|16463.03|16383.03|16463.84|16383.84|16462.75|16382.75|10
1730017280000|2024-10-27 08:21:20|16463.06|16383.06|16464.21|16384.21|16464.33|16384.33|16463.06|16383.06|9
1730017290000|2024-10-27 08:21:30|16464.3|16384.3|16464.07|16384.07|16464.5|16384.5|16463.86|16383.86|8
1730017300000|2024-10-27 08:21:40|16464.06|16384.06|16464.55|16384.55|16464.55|16384.55|16463.96|16383.96|6
1730017310000|2024-10-27 08:21:50|16464.68|16384.68|16464.48|16384.48|16464.98|16384.98|16464.45|16384.45|10
1730017320000|2024-10-27 08:22:00|16464.5|16384.5|16465.1|16385.1|16465.1|16385.1|16464.06|16384.06|8
1730017330000|2024-10-27 08:22:10|16465.6|16385.6|16463.65|16383.65|16465.6|16385.6|16463.65|16383.65|10
1730017340000|2024-10-27 08:22:20|16463.61|16383.61|16463.24|16383.24|16463.61|16383.61|16463.12|16383.12|9
1730017350000|2024-10-27 08:22:30|16463.12|16383.12|16462.14|16382.14|16463.12|16383.12|16462|16382|10
1730017360000|2024-10-27 08:22:40|16462.17|16382.17|16462.55|16382.55|16462.89|16382.89|16462.13|16382.13|9
1730017370000|2024-10-27 08:22:50|16462.56|16382.56|16462.59|16382.59|16463.11|16383.11|16462.33|16382.33|9
1730017380000|2024-10-27 08:23:00|16462.87|16382.87|16461.64|16381.64|16462.87|16382.87|16461.42|16381.42|9
1730017390000|2024-10-27 08:23:10|16461.59|16381.59|16459.8|16379.8|16461.59|16381.59|16459.8|16379.8|10
1730017400000|2024-10-27 08:23:20|16458.91|16378.91|16458.75|16378.75|16458.91|16378.91|16458.71|16378.71|7
1730017410000|2024-10-27 08:23:30|16458.64|16378.64|16458.83|16378.83|16459.53|16379.53|16458.64|16378.64|9
1730017420000|2024-10-27 08:23:40|16458.86|16378.86|16459.15|16379.15|16459.15|16379.15|16458.76|16378.76|8
1730017430000|2024-10-27 08:23:50|16459.18|16379.18|16460.3|16380.3|16460.3|16380.3|16459.05|16379.05|7
1730017440000|2024-10-27 08:24:00|16460.77|16380.77|16460.7|16380.7|16461.29|16381.29|16460.7|16380.7|8
1730017450000|2024-10-27 08:24:10|16460.57|16380.57|16460.65|16380.65|16460.66|16380.66|16460.52|16380.52|9
1730017460000|2024-10-27 08:24:20|16459.42|16379.42|16456.78|16376.78|16459.42|16379.42|16456.78|16376.78|10
1730017470000|2024-10-27 08:24:30|16456.7|16376.7|16457.65|16377.65|16457.65|16377.65|16456.7|16376.7|7
1730017480000|2024-10-27 08:24:40|16457.66|16377.66|16457.49|16377.49|16457.66|16377.66|16457.49|16377.49|5
1730017490000|2024-10-27 08:24:50|16457.44|16377.44|16457.61|16377.61|16457.61|16377.61|16457.41|16377.41|5
1730017500000|2024-10-27 08:25:00|16457.67|16377.67|16456.52|16376.52|16457.92|16377.92|16456.52|16376.52|9
1730017510000|2024-10-27 08:25:10|16456.51|16376.51|16455.58|16375.58|16456.51|16376.51|16455.56|16375.56|9
1730017520000|2024-10-27 08:25:20|16455.75|16375.75|16453.17|16373.17|16455.76|16375.76|16453|16373|10
1730017530000|2024-10-27 08:25:30|16453.12|16373.12|16455.07|16375.07|16455.07|16375.07|16453.12|16373.12|9
1730017540000|2024-10-27 08:25:40|16455.56|16375.56|16453.92|16373.92|16455.85|16375.85|16453.92|16373.92|9
1730017550000|2024-10-27 08:25:50|16453.74|16373.74|16452.95|16372.95|16453.74|16373.74|16452.95|16372.95|9
1730017560000|2024-10-27 08:26:00|16453.03|16373.03|16452.71|16372.71|16453.03|16373.03|16452.59|16372.59|8
1730017570000|2024-10-27 08:26:10|16452.96|16372.96|16452.22|16372.22|16452.96|16372.96|16452.22|16372.22|9
1730017580000|2024-10-27 08:26:20|16452.27|16372.27|16452.67|16372.67|16452.67|16372.67|16452.02|16372.02|10
1730017590000|2024-10-27 08:26:30|16452.65|16372.65|16453.72|16373.72|16453.72|16373.72|16452.65|16372.65|10
1730017600000|2024-10-27 08:26:40|16453.74|16373.74|16456.57|16376.57|16456.57|16376.57|16453.74|16373.74|10
1730017610000|2024-10-27 08:26:50|16456.61|16376.61|16457.01|16377.01|16457.01|16377.01|16456.61|16376.61|7
1730017620000|2024-10-27 08:27:00|16456.98|16376.98|16457.82|16377.82|16457.82|16377.82|16456.98|16376.98|10
1730017630000|2024-10-27 08:27:10|16458.03|16378.03|16458.24|16378.24|16458.25|16378.25|16458.03|16378.03|9
1730017640000|2024-10-27 08:27:20|16458.25|16378.25|16457.51|16377.51|16458.51|16378.51|16457.51|16377.51|10
1730017650000|2024-10-27 08:27:30|16457.45|16377.45|16457.21|16377.21|16457.45|16377.45|16457.16|16377.16|6
1730017660000|2024-10-27 08:27:40|16457.15|16377.15|16457.49|16377.49|16457.49|16377.49|16456.94|16376.94|9
1730017670000|2024-10-27 08:27:50|16457.43|16377.43|16457.08|16377.08|16457.46|16377.46|16457.08|16377.08|7
1730017680000|2024-10-27 08:28:00|16457.06|16377.06|16457.03|16377.03|16457.06|16377.06|16457.03|16377.03|7
1730017690000|2024-10-27 08:28:10|16457.04|16377.04|16457.06|16377.06|16457.07|16377.07|16456.91|16376.91|9
1730017700000|2024-10-27 08:28:20|16457.09|16377.09|16457.1|16377.1|16457.31|16377.31|16457.09|16377.09|8
1730017710000|2024-10-27 08:28:30|16457.02|16377.02|16456.85|16376.85|16457.02|16377.02|16456.83|16376.83|8
1730017720000|2024-10-27 08:28:40|16457.17|16377.17|16457.69|16377.69|16457.69|16377.69|16457.17|16377.17|7
1730017730000|2024-10-27 08:28:50|16457.72|16377.72|16457.08|16377.08|16457.83|16377.83|16457.08|16377.08|8
1730017740000|2024-10-27 08:29:00|16457.06|16377.06|16456.92|16376.92|16457.06|16377.06|16456.87|16376.87|7
1730017750000|2024-10-27 08:29:10|16456.93|16376.93|16457.11|16377.11|16457.13|16377.13|16456.93|16376.93|8
1730017760000|2024-10-27 08:29:20|16457.1|16377.1|16456.32|16376.32|16457.1|16377.1|16456.32|16376.32|7
1730017770000|2024-10-27 08:29:30|16456.27|16376.27|16456.29|16376.29|16456.44|16376.44|16456.21|16376.21|7
1730017780000|2024-10-27 08:29:40|16456.25|16376.25|16456.25|16376.25|16456.42|16376.42|16456.23|16376.23|7
1730017790000|2024-10-27 08:29:50|16456.53|16376.53|16456.77|16376.77|16456.77|16376.77|16456.44|16376.44|8
1730017800000|2024-10-27 08:30:00|16456.82|16376.82|16455.39|16375.39|16456.82|16376.82|16455.18|16375.18|10
1730017810000|2024-10-27 08:30:10|16455.68|16375.68|16455.08|16375.08|16455.81|16375.81|16455.08|16375.08|9
1730017820000|2024-10-27 08:30:20|16454.61|16374.61|16454.88|16374.88|16454.88|16374.88|16453.89|16373.89|10
1730017830000|2024-10-27 08:30:30|16454.78|16374.78|16455.01|16375.01|16455.02|16375.02|16454.78|16374.78|9
1730017840000|2024-10-27 08:30:40|16455.02|16375.02|16455.53|16375.53|16455.64|16375.64|16455.02|16375.02|7
1730017850000|2024-10-27 08:30:50|16455.81|16375.81|16457.34|16377.34|16457.34|16377.34|16455.81|16375.81|8
1730017860000|2024-10-27 08:31:00|16457.5|16377.5|16457.97|16377.97|16457.97|16377.97|16457.42|16377.42|8
1730017870000|2024-10-27 08:31:10|16458.36|16378.36|16458.17|16378.17|16458.38|16378.38|16458.07|16378.07|8
1730017880000|2024-10-27 08:31:20|16458.72|16378.72|16457.91|16377.91|16458.75|16378.75|16457.84|16377.84|7
1730017890000|2024-10-27 08:31:30|16457.92|16377.92|16458.39|16378.39|16458.45|16378.45|16457.92|16377.92|9
1730017900000|2024-10-27 08:31:40|16458.37|16378.37|16458.43|16378.43|16458.45|16378.45|16458.23|16378.23|9
1730017910000|2024-10-27 08:31:50|16458.67|16378.67|16460.39|16380.39|16460.39|16380.39|16458.66|16378.66|9
1730017920000|2024-10-27 08:32:00|16460.44|16380.44|16460.1|16380.1|16460.52|16380.52|16460.05|16380.05|10
1730017930000|2024-10-27 08:32:10|16460.06|16380.06|16460.2|16380.2|16460.24|16380.24|16459.72|16379.72|7
1730017940000|2024-10-27 08:32:20|16460.26|16380.26|16461.07|16381.07|16461.07|16381.07|16460.11|16380.11|8
1730017950000|2024-10-27 08:32:30|16461.04|16381.04|16460.25|16380.25|16461.04|16381.04|16460.25|16380.25|8
1730017960000|2024-10-27 08:32:40|16460.24|16380.24|16459.62|16379.62|16460.24|16380.24|16459.51|16379.51|9
1730017970000|2024-10-27 08:32:50|16459.9|16379.9|16460.61|16380.61|16460.61|16380.61|16459.81|16379.81|9
1730017980000|2024-10-27 08:33:00|16460.63|16380.63|16460.68|16380.68|16461.4|16381.4|16460.63|16380.63|10
1730017990000|2024-10-27 08:33:10|16460.86|16380.86|16462.42|16382.42|16462.42|16382.42|16460.86|16380.86|8
1730018000000|2024-10-27 08:33:20|16462.53|16382.53|16462.99|16382.99|16462.99|16382.99|16462.53|16382.53|9
1730018010000|2024-10-27 08:33:30|16463|16383|16463.24|16383.24|16463.24|16383.24|16463|16383|3
1730018020000|2024-10-27 08:33:40|16463.39|16383.39|16463.34|16383.34|16463.39|16383.39|16463.08|16383.08|8
1730018030000|2024-10-27 08:33:50|16463.32|16383.32|16462.99|16382.99|16463.32|16383.32|16462.99|16382.99|8
1730018040000|2024-10-27 08:34:00|16463.13|16383.13|16462.84|16382.84|16463.45|16383.45|16462.77|16382.77|9
1730018050000|2024-10-27 08:34:10|16463.19|16383.19|16463.2|16383.2|16463.34|16383.34|16463.19|16383.19|7
1730018060000|2024-10-27 08:34:20|16463.1|16383.1|16462.97|16382.97|16463.1|16383.1|16462.86|16382.86|9
1730018070000|2024-10-27 08:34:30|16462.96|16382.96|16463.29|16383.29|16463.29|16383.29|16462.65|16382.65|8
1730018080000|2024-10-27 08:34:40|16463.26|16383.26|16462.43|16382.43|16463.26|16383.26|16462.22|16382.22|8
1730018090000|2024-10-27 08:34:50|16462.56|16382.56|16462.65|16382.65|16462.71|16382.71|16462.56|16382.56|8
1730018100000|2024-10-27 08:35:00|16462.64|16382.64|16461.58|16381.58|16462.64|16382.64|16460.13|16380.13|9
1730018110000|2024-10-27 08:35:10|16461.83|16381.83|16460.64|16380.64|16461.83|16381.83|16460.54|16380.54|8
1730018120000|2024-10-27 08:35:20|16460.63|16380.63|16461.05|16381.05|16461.05|16381.05|16460.63|16380.63|6
1730018130000|2024-10-27 08:35:30|16461.07|16381.07|16461.16|16381.16|16461.31|16381.31|16461.07|16381.07|5
1730018140000|2024-10-27 08:35:40|16460.99|16380.99|16460.37|16380.37|16460.99|16380.99|16460.37|16380.37|8
1730018150000|2024-10-27 08:35:50|16459.97|16379.97|16458.05|16378.05|16459.97|16379.97|16458.05|16378.05|10
1730018160000|2024-10-27 08:36:00|16457.94|16377.94|16456.39|16376.39|16457.94|16377.94|16456.39|16376.39|10
1730018170000|2024-10-27 08:36:10|16456.2|16376.2|16455.91|16375.91|16456.33|16376.33|16455.91|16375.91|10
1730018180000|2024-10-27 08:36:20|16455.88|16375.88|16455.72|16375.72|16456|16376|16455.72|16375.72|9
1730018190000|2024-10-27 08:36:30|16455.73|16375.73|16455.67|16375.67|16455.77|16375.77|16455.66|16375.66|9
1730018200000|2024-10-27 08:36:40|16455.79|16375.79|16454.49|16374.49|16456.25|16376.25|16454.49|16374.49|9
1730018210000|2024-10-27 08:36:50|16454.51|16374.51|16457.58|16377.58|16457.66|16377.66|16454.51|16374.51|8
1730018220000|2024-10-27 08:37:00|16458.44|16378.44|16457.94|16377.94|16458.44|16378.44|16457.71|16377.71|10
1730018230000|2024-10-27 08:37:10|16458.06|16378.06|16458|16378|16458.46|16378.46|16458|16378|9
1730018240000|2024-10-27 08:37:20|16457.72|16377.72|16457.7|16377.7|16457.72|16377.72|16457.11|16377.11|10
1730018250000|2024-10-27 08:37:30|16457.74|16377.74|16457.61|16377.61|16457.76|16377.76|16457.61|16377.61|9
1730018260000|2024-10-27 08:37:40|16457.72|16377.72|16456.73|16376.73|16457.76|16377.76|16456.72|16376.72|10
1730018270000|2024-10-27 08:37:50|16456.65|16376.65|16453.44|16373.44|16456.65|16376.65|16453.44|16373.44|9
1730018280000|2024-10-27 08:38:00|16453.41|16373.41|16452.5|16372.5|16453.41|16373.41|16451.69|16371.69|10
1730018290000|2024-10-27 08:38:10|16452.45|16372.45|16452.67|16372.67|16452.85|16372.85|16452.45|16372.45|10
1730018300000|2024-10-27 08:38:20|16452.7|16372.7|16451.99|16371.99|16452.7|16372.7|16451.99|16371.99|9
1730018310000|2024-10-27 08:38:30|16452.02|16372.02|16453.34|16373.34|16453.34|16373.34|16452.02|16372.02|10
1730018320000|2024-10-27 08:38:40|16453.37|16373.37|16452.73|16372.73|16453.37|16373.37|16452.73|16372.73|10
1730018330000|2024-10-27 08:38:50|16452.71|16372.71|16451.69|16371.69|16452.71|16372.71|16451.62|16371.62|10
1730018340000|2024-10-27 08:39:00|16451.68|16371.68|16451.96|16371.96|16452.07|16372.07|16451.68|16371.68|9
1730018350000|2024-10-27 08:39:10|16451.98|16371.98|16455.26|16375.26|16455.26|16375.26|16451.22|16371.22|10
1730018360000|2024-10-27 08:39:20|16455.25|16375.25|16454.86|16374.86|16455.25|16375.25|16454.84|16374.84|9
1730018370000|2024-10-27 08:39:30|16454.92|16374.92|16455.81|16375.81|16455.83|16375.83|16454.61|16374.61|10
1730018380000|2024-10-27 08:39:40|16455.82|16375.82|16456.05|16376.05|16456.05|16376.05|16455.82|16375.82|6
1730018390000|2024-10-27 08:39:50|16456.04|16376.04|16456.74|16376.74|16456.87|16376.87|16456.04|16376.04|9
1730018400000|2024-10-27 08:40:00|16456.62|16376.62|16455.98|16375.98|16456.73|16376.73|16455.98|16375.98|9
1730018410000|2024-10-27 08:40:10|16456.03|16376.03|16456.19|16376.19|16456.19|16376.19|16456.02|16376.02|8
1730018420000|2024-10-27 08:40:20|16455.92|16375.92|16455.35|16375.35|16455.92|16375.92|16455.35|16375.35|10
1730018430000|2024-10-27 08:40:30|16455.29|16375.29|16454.73|16374.73|16455.29|16375.29|16454.73|16374.73|7
1730018440000|2024-10-27 08:40:40|16454.64|16374.64|16453.76|16373.76|16454.64|16374.64|16453.42|16373.42|9
1730018450000|2024-10-27 08:40:50|16453.41|16373.41|16452.82|16372.82|16453.42|16373.42|16452.41|16372.41|10
1730018460000|2024-10-27 08:41:00|16452.8|16372.8|16450.2|16370.2|16452.84|16372.84|16450.2|16370.2|8
1730018470000|2024-10-27 08:41:10|16450.14|16370.14|16450.3|16370.3|16450.3|16370.3|16450.1|16370.1|8
1730018480000|2024-10-27 08:41:20|16450.28|16370.28|16451.59|16371.59|16451.59|16371.59|16449.94|16369.94|10
1730018490000|2024-10-27 08:41:30|16451.57|16371.57|16451.57|16371.57|16451.57|16371.57|16451.23|16371.23|9
1730018500000|2024-10-27 08:41:40|16451.58|16371.58|16452.21|16372.21|16452.21|16372.21|16451.58|16371.58|6
1730018510000|2024-10-27 08:41:50|16452.22|16372.22|16453.27|16373.27|16453.27|16373.27|16452.2|16372.2|7
1730018520000|2024-10-27 08:42:00|16453.33|16373.33|16453.06|16373.06|16453.33|16373.33|16453.06|16373.06|8
1730018530000|2024-10-27 08:42:10|16453.18|16373.18|16453.22|16373.22|16453.24|16373.24|16453.18|16373.18|6
1730018540000|2024-10-27 08:42:20|16453.24|16373.24|16453.76|16373.76|16453.76|16373.76|16453.24|16373.24|9
1730018550000|2024-10-27 08:42:30|16453.84|16373.84|16453.54|16373.54|16453.84|16373.84|16453.3|16373.3|10
1730018560000|2024-10-27 08:42:40|16453.47|16373.47|16453.4|16373.4|16453.47|16373.47|16453.34|16373.34|6
1730018570000|2024-10-27 08:42:50|16453.41|16373.41|16453.4|16373.4|16453.41|16373.41|16453.36|16373.36|5
1730018580000|2024-10-27 08:43:00|16453.36|16373.36|16453.46|16373.46|16453.55|16373.55|16453.36|16373.36|8
1730018590000|2024-10-27 08:43:10|16453.44|16373.44|16452.13|16372.13|16453.44|16373.44|16452.13|16372.13|7
1730018600000|2024-10-27 08:43:20|16451.95|16371.95|16454.58|16374.58|16454.88|16374.88|16451.83|16371.83|10
1730018610000|2024-10-27 08:43:30|16454.79|16374.79|16454.04|16374.04|16454.92|16374.92|16454.04|16374.04|10
1730018620000|2024-10-27 08:43:40|16454.02|16374.02|16454.45|16374.45|16454.45|16374.45|16454.02|16374.02|9
1730018630000|2024-10-27 08:43:50|16454.55|16374.55|16455.5|16375.5|16455.55|16375.55|16454.55|16374.55|8
1730018640000|2024-10-27 08:44:00|16455.4|16375.4|16455.33|16375.33|16455.4|16375.4|16455.18|16375.18|9
1730018650000|2024-10-27 08:44:10|16455.34|16375.34|16456.14|16376.14|16456.81|16376.81|16455.34|16375.34|7
1730018660000|2024-10-27 08:44:20|16456.12|16376.12|16455.8|16375.8|16457.19|16377.19|16455.8|16375.8|10
1730018670000|2024-10-27 08:44:30|16455.91|16375.91|16456.11|16376.11|16456.17|16376.17|16455.91|16375.91|9
1730018680000|2024-10-27 08:44:40|16456.19|16376.19|16456.14|16376.14|16456.33|16376.33|16456.13|16376.13|10
1730018690000|2024-10-27 08:44:50|16456.27|16376.27|16456.25|16376.25|16456.32|16376.32|16456.13|16376.13|8
1730018700000|2024-10-27 08:45:00|16455.97|16375.97|16455.78|16375.78|16455.97|16375.97|16455.39|16375.39|10
1730018710000|2024-10-27 08:45:10|16455.7|16375.7|16454.91|16374.91|16455.7|16375.7|16454.9|16374.9|8
1730018720000|2024-10-27 08:45:20|16454.92|16374.92|16454.67|16374.67|16455.47|16375.47|16453.97|16373.97|10
1730018730000|2024-10-27 08:45:30|16454.75|16374.75|16453.7|16373.7|16454.75|16374.75|16453.7|16373.7|10
1730018740000|2024-10-27 08:45:40|16453.71|16373.71|16453.35|16373.35|16453.73|16373.73|16453.35|16373.35|10
1730018750000|2024-10-27 08:45:50|16450.77|16370.77|16451|16371|16451.01|16371.01|16450.73|16370.73|8
1730018760000|2024-10-27 08:46:00|16451.04|16371.04|16452.35|16372.35|16452.35|16372.35|16451.04|16371.04|9
1730018770000|2024-10-27 08:46:10|16450.07|16370.07|16449.48|16369.48|16450.15|16370.15|16449.48|16369.48|9
1730018780000|2024-10-27 08:46:20|16449.46|16369.46|16448.85|16368.85|16449.46|16369.46|16448.85|16368.85|8
1730018790000|2024-10-27 08:46:30|16448.61|16368.61|16450.79|16370.79|16450.79|16370.79|16448.5|16368.5|10
1730018800000|2024-10-27 08:46:40|16450.56|16370.56|16451.72|16371.72|16451.72|16371.72|16450.49|16370.49|9
1730018810000|2024-10-27 08:46:50|16453.54|16373.54|16455|16375|16455.09|16375.09|16453.54|16373.54|10
1730018820000|2024-10-27 08:47:00|16454.94|16374.94|16454.82|16374.82|16455.01|16375.01|16454.82|16374.82|9
1730018830000|2024-10-27 08:47:10|16454.99|16374.99|16455.31|16375.31|16455.38|16375.38|16454.99|16374.99|10
1730018840000|2024-10-27 08:47:20|16455.29|16375.29|16454.81|16374.81|16455.29|16375.29|16454.81|16374.81|8
1730018850000|2024-10-27 08:47:30|16454.78|16374.78|16455.34|16375.34|16455.34|16375.34|16454.63|16374.63|8
1730018860000|2024-10-27 08:47:40|16455.77|16375.77|16458.3|16378.3|16458.3|16378.3|16455.77|16375.77|10
1730018870000|2024-10-27 08:47:50|16458.24|16378.24|16458.69|16378.69|16458.69|16378.69|16458.2|16378.2|7
1730018880000|2024-10-27 08:48:00|16458.26|16378.26|16458.51|16378.51|16458.64|16378.64|16458.26|16378.26|9
1730018890000|2024-10-27 08:48:10|16458.5|16378.5|16459.18|16379.18|16459.18|16379.18|16458.5|16378.5|9
1730018900000|2024-10-27 08:48:20|16459.16|16379.16|16461.15|16381.15|16461.31|16381.31|16459.16|16379.16|10
1730018910000|2024-10-27 08:48:30|16461.02|16381.02|16460.51|16380.51|16461.04|16381.04|16460.46|16380.46|8
1730018920000|2024-10-27 08:48:40|16460.5|16380.5|16460.87|16380.87|16460.87|16380.87|16460.45|16380.45|10
1730018930000|2024-10-27 08:48:50|16460.9|16380.9|16461.04|16381.04|16461.04|16381.04|16460.89|16380.89|7
1730018940000|2024-10-27 08:49:00|16460.75|16380.75|16461.03|16381.03|16461.06|16381.06|16460.42|16380.42|8
1730018950000|2024-10-27 08:49:10|16461.16|16381.16|16461.81|16381.81|16461.81|16381.81|16461.16|16381.16|7
1730018960000|2024-10-27 08:49:20|16461.75|16381.75|16461.92|16381.92|16461.92|16381.92|16461.58|16381.58|7
1730018970000|2024-10-27 08:49:30|16462|16382|16462.17|16382.17|16462.34|16382.34|16461.98|16381.98|9
1730018980000|2024-10-27 08:49:40|16462.18|16382.18|16462.18|16382.18|16462.23|16382.23|16462.11|16382.11|9
1730018990000|2024-10-27 08:49:50|16462.15|16382.15|16462.19|16382.19|16462.19|16382.19|16462.15|16382.15|5
1730019000000|2024-10-27 08:50:00|16462.18|16382.18|16462.14|16382.14|16462.18|16382.18|16462.04|16382.04|6
1730019010000|2024-10-27 08:50:10|16462.13|16382.13|16460.8|16380.8|16462.13|16382.13|16460.8|16380.8|10
1730019020000|2024-10-27 08:50:20|16460.74|16380.74|16460.94|16380.94|16460.94|16380.94|16460.66|16380.66|10
1730019030000|2024-10-27 08:50:30|16461.23|16381.23|16460.7|16380.7|16461.23|16381.23|16460.48|16380.48|8
1730019040000|2024-10-27 08:50:40|16460.72|16380.72|16460.94|16380.94|16460.94|16380.94|16460.72|16380.72|9
1730019050000|2024-10-27 08:50:50|16460.98|16380.98|16461.04|16381.04|16461.04|16381.04|16460.74|16380.74|8
1730019060000|2024-10-27 08:51:00|16461.1|16381.1|16461.37|16381.37|16461.43|16381.43|16461.1|16381.1|8
1730019070000|2024-10-27 08:51:10|16461.35|16381.35|16463.55|16383.55|16463.55|16383.55|16461.35|16381.35|8
1730019080000|2024-10-27 08:51:20|16463.59|16383.59|16463.68|16383.68|16463.68|16383.68|16463.41|16383.41|10
1730019090000|2024-10-27 08:51:30|16463.66|16383.66|16463.12|16383.12|16463.66|16383.66|16463.12|16383.12|8
1730019100000|2024-10-27 08:51:40|16463.21|16383.21|16464.84|16384.84|16464.84|16384.84|16463.21|16383.21|8
1730019110000|2024-10-27 08:51:50|16464.87|16384.87|16467.18|16387.18|16467.18|16387.18|16464.87|16384.87|9
1730019120000|2024-10-27 08:52:00|16467.2|16387.2|16467.21|16387.21|16467.31|16387.31|16467.01|16387.01|8
1730019130000|2024-10-27 08:52:10|16467.31|16387.31|16467.77|16387.77|16467.77|16387.77|16467.28|16387.28|9
1730019140000|2024-10-27 08:52:20|16467.71|16387.71|16468.2|16388.2|16468.25|16388.25|16467.71|16387.71|8
1730019150000|2024-10-27 08:52:30|16468.25|16388.25|16467.91|16387.91|16468.25|16388.25|16467.91|16387.91|8
1730019160000|2024-10-27 08:52:40|16467.82|16387.82|16468.23|16388.23|16468.23|16388.23|16467.77|16387.77|10
1730019170000|2024-10-27 08:52:50|16468.55|16388.55|16465.58|16385.58|16468.55|16388.55|16465.58|16385.58|10
1730019180000|2024-10-27 08:53:00|16465.59|16385.59|16466.04|16386.04|16466.08|16386.08|16465.59|16385.59|10
1730019190000|2024-10-27 08:53:10|16465.86|16385.86|16465.58|16385.58|16465.98|16385.98|16465.58|16385.58|9
1730019200000|2024-10-27 08:53:20|16465.26|16385.26|16465.07|16385.07|16465.31|16385.31|16463.75|16383.75|10
1730019210000|2024-10-27 08:53:30|16465.05|16385.05|16464.53|16384.53|16465.05|16385.05|16464.4|16384.4|8
1730019220000|2024-10-27 08:53:40|16464.54|16384.54|16465|16385|16465.01|16385.01|16464.54|16384.54|7
1730019230000|2024-10-27 08:53:50|16465.09|16385.09|16465.15|16385.15|16465.17|16385.17|16465.09|16385.09|8
1730019240000|2024-10-27 08:54:00|16465.24|16385.24|16465.52|16385.52|16465.52|16385.52|16465.24|16385.24|7
1730019250000|2024-10-27 08:54:10|16465.42|16385.42|16465.98|16385.98|16465.98|16385.98|16465.42|16385.42|9
1730019260000|2024-10-27 08:54:20|16466.02|16386.02|16465.76|16385.76|16466.29|16386.29|16465.76|16385.76|9
1730019270000|2024-10-27 08:54:30|16465.75|16385.75|16467.19|16387.19|16467.35|16387.35|16465.68|16385.68|8
1730019280000|2024-10-27 08:54:40|16467.16|16387.16|16467.61|16387.61|16467.66|16387.66|16467.1|16387.1|9
1730019290000|2024-10-27 08:54:50|16467.6|16387.6|16467.79|16387.79|16467.79|16387.79|16467.58|16387.58|5
1730019300000|2024-10-27 08:55:00|16467.89|16387.89|16468.25|16388.25|16468.26|16388.26|16467.89|16387.89|6
1730019310000|2024-10-27 08:55:10|16468.35|16388.35|16473.69|16393.69|16474.27|16394.27|16468.35|16388.35|10
1730019320000|2024-10-27 08:55:20|16474.17|16394.17|16474.85|16394.85|16475.17|16395.17|16474.17|16394.17|10
1730019330000|2024-10-27 08:55:30|16474.95|16394.95|16474.61|16394.61|16475.09|16395.09|16474.48|16394.48|10
1730019340000|2024-10-27 08:55:40|16474.57|16394.57|16475.07|16395.07|16475.21|16395.21|16474.53|16394.53|9
1730019350000|2024-10-27 08:55:50|16475.02|16395.02|16474.71|16394.71|16475.11|16395.11|16474.71|16394.71|9
1730019360000|2024-10-27 08:56:00|16474.65|16394.65|16474.86|16394.86|16475.27|16395.27|16474.63|16394.63|10
1730019370000|2024-10-27 08:56:10|16474.79|16394.79|16475.36|16395.36|16475.46|16395.46|16474.71|16394.71|9
1730019380000|2024-10-27 08:56:20|16475.52|16395.52|16473.71|16393.71|16475.52|16395.52|16473.62|16393.62|10
1730019390000|2024-10-27 08:56:30|16473.62|16393.62|16471.7|16391.7|16473.62|16393.62|16471.7|16391.7|10
1730019400000|2024-10-27 08:56:40|16471.39|16391.39|16473.84|16393.84|16473.84|16393.84|16471.39|16391.39|9
1730019410000|2024-10-27 08:56:50|16473.99|16393.99|16472.01|16392.01|16474.31|16394.31|16472.01|16392.01|10
1730019420000|2024-10-27 08:57:00|16472|16392|16473.22|16393.22|16473.22|16393.22|16471.96|16391.96|9
1730019430000|2024-10-27 08:57:10|16473.45|16393.45|16473.78|16393.78|16473.78|16393.78|16473.45|16393.45|8
1730019440000|2024-10-27 08:57:20|16473.75|16393.75|16473.59|16393.59|16474.3|16394.3|16473.44|16393.44|10
1730019450000|2024-10-27 08:57:30|16473.58|16393.58|16473.19|16393.19|16474.06|16394.06|16473.19|16393.19|6
1730019460000|2024-10-27 08:57:40|16472.65|16392.65|16473.92|16393.92|16474.11|16394.11|16472.65|16392.65|10
1730019470000|2024-10-27 08:57:50|16474.45|16394.45|16475.35|16395.35|16475.35|16395.35|16474.45|16394.45|8
1730019480000|2024-10-27 08:58:00|16474.8|16394.8|16477.63|16397.63|16477.63|16397.63|16474.79|16394.79|9
1730019490000|2024-10-27 08:58:10|16477.77|16397.77|16477.39|16397.39|16477.81|16397.81|16477.14|16397.14|10
1730019500000|2024-10-27 08:58:20|16477.31|16397.31|16475.12|16395.12|16477.31|16397.31|16475.12|16395.12|8
1730019510000|2024-10-27 08:58:30|16475.01|16395.01|16478.65|16398.65|16478.65|16398.65|16474.99|16394.99|10
1730019520000|2024-10-27 08:58:40|16478.68|16398.68|16475.23|16395.23|16479.67|16399.67|16475.06|16395.06|8
1730019530000|2024-10-27 08:58:50|16475.79|16395.79|16478.76|16398.76|16478.76|16398.76|16475.79|16395.79|10
1730019540000|2024-10-27 08:59:00|16478.83|16398.83|16479.76|16399.76|16479.84|16399.84|16478.83|16398.83|9
1730019550000|2024-10-27 08:59:10|16479.7|16399.7|16479.28|16399.28|16479.7|16399.7|16479.28|16399.28|6
1730019560000|2024-10-27 08:59:20|16479.53|16399.53|16479.15|16399.15|16479.53|16399.53|16479.06|16399.06|9
1730019570000|2024-10-27 08:59:30|16486.07|16406.07|16483.88|16403.88|16486.07|16406.07|16483.88|16403.88|9
1730019580000|2024-10-27 08:59:40|16481.55|16401.55|16480.76|16400.76|16481.55|16401.55|16480.31|16400.31|9
1730019590000|2024-10-27 08:59:50|16480.56|16400.56|16479.95|16399.95|16480.56|16400.56|16479.95|16399.95|9
1730019600000|2024-10-27 09:00:00|16479.79|16399.79|16480.04|16400.04|16480.04|16400.04|16478.74|16398.74|10
1730019610000|2024-10-27 09:00:10|16480.01|16400.01|16479.15|16399.15|16480.01|16400.01|16478.8|16398.8|10
1730019620000|2024-10-27 09:00:20|16479.26|16399.26|16476.38|16396.38|16479.75|16399.75|16476.38|16396.38|10
1730019630000|2024-10-27 09:00:30|16476.54|16396.54|16479.21|16399.21|16479.21|16399.21|16476.54|16396.54|10
1730019640000|2024-10-27 09:00:40|16479.2|16399.2|16478.54|16398.54|16479.31|16399.31|16478.54|16398.54|8
1730019650000|2024-10-27 09:00:50|16477.98|16397.98|16473.69|16393.69|16477.98|16397.98|16473.69|16393.69|10
1730019660000|2024-10-27 09:01:00|16473.74|16393.74|16472.87|16392.87|16474.23|16394.23|16472.81|16392.81|10
1730019670000|2024-10-27 09:01:10|16472.81|16392.81|16469.05|16389.05|16472.81|16392.81|16469.05|16389.05|8
1730019680000|2024-10-27 09:01:20|16468.92|16388.92|16467.04|16387.04|16469.31|16389.31|16467.04|16387.04|10
1730019690000|2024-10-27 09:01:30|16466.61|16386.61|16464.72|16384.72|16466.69|16386.69|16464.29|16384.29|9
1730019700000|2024-10-27 09:01:40|16464.38|16384.38|16464.61|16384.61|16464.73|16384.73|16464.26|16384.26|9
1730019710000|2024-10-27 09:01:50|16464.51|16384.51|16461.46|16381.46|16464.51|16384.51|16461.46|16381.46|10
1730019720000|2024-10-27 09:02:00|16461.78|16381.78|16461.3|16381.3|16462.06|16382.06|16461.24|16381.24|10
1730019730000|2024-10-27 09:02:10|16461.6|16381.6|16461.36|16381.36|16461.77|16381.77|16460.77|16380.77|10
1730019740000|2024-10-27 09:02:20|16461.45|16381.45|16461.47|16381.47|16461.49|16381.49|16461.21|16381.21|7
1730019750000|2024-10-27 09:02:30|16461.39|16381.39|16461.26|16381.26|16461.39|16381.39|16460.98|16380.98|8
1730019760000|2024-10-27 09:02:40|16461.3|16381.3|16458.71|16378.71|16461.63|16381.63|16458.71|16378.71|10
1730019770000|2024-10-27 09:02:50|16458.21|16378.21|16455.93|16375.93|16458.21|16378.21|16455.93|16375.93|10
1730019780000|2024-10-27 09:03:00|16455.64|16375.64|16458.79|16378.79|16458.79|16378.79|16455.52|16375.52|10
1730019790000|2024-10-27 09:03:10|16458.86|16378.86|16459.14|16379.14|16459.33|16379.33|16458.86|16378.86|9
1730019800000|2024-10-27 09:03:20|16459.45|16379.45|16459.84|16379.84|16460.22|16380.22|16459.45|16379.45|9
1730019810000|2024-10-27 09:03:30|16460.4|16380.4|16461.16|16381.16|16461.16|16381.16|16459.16|16379.16|9
1730019820000|2024-10-27 09:03:40|16461.3|16381.3|16461.77|16381.77|16461.77|16381.77|16461.3|16381.3|10
1730019830000|2024-10-27 09:03:50|16461.76|16381.76|16461.56|16381.56|16461.76|16381.76|16461.46|16381.46|9
1730019840000|2024-10-27 09:04:00|16461.5|16381.5|16457.61|16377.61|16461.58|16381.58|16457.61|16377.61|10
1730019850000|2024-10-27 09:04:10|16457.57|16377.57|16456.48|16376.48|16458.22|16378.22|16456.3|16376.3|9
1730019860000|2024-10-27 09:04:20|16456.17|16376.17|16453.5|16373.5|16456.17|16376.17|16452.93|16372.93|10
1730019870000|2024-10-27 09:04:30|16452.66|16372.66|16452.24|16372.24|16452.67|16372.67|16451.93|16371.93|9
1730019880000|2024-10-27 09:04:40|16452.23|16372.23|16452.24|16372.24|16452.3|16372.3|16452.21|16372.21|8
1730019890000|2024-10-27 09:04:50|16452.21|16372.21|16450.94|16370.94|16452.21|16372.21|16450.8|16370.8|8
1730019900000|2024-10-27 09:05:00|16450.92|16370.92|16449.29|16369.29|16450.92|16370.92|16448.92|16368.92|9
1730019910000|2024-10-27 09:05:10|16449.46|16369.46|16448.82|16368.82|16449.59|16369.59|16448.82|16368.82|10
1730019920000|2024-10-27 09:05:20|16448.57|16368.57|16447.73|16367.73|16448.81|16368.81|16447.72|16367.72|8
1730019930000|2024-10-27 09:05:30|16447.72|16367.72|16446.49|16366.49|16447.87|16367.87|16446.34|16366.34|9
1730019940000|2024-10-27 09:05:40|16446.62|16366.62|16447.46|16367.46|16447.47|16367.47|16446.62|16366.62|9
1730019950000|2024-10-27 09:05:50|16447.44|16367.44|16448.61|16368.61|16448.61|16368.61|16447.44|16367.44|9
1730019960000|2024-10-27 09:06:00|16448.7|16368.7|16449.04|16369.04|16449.12|16369.12|16448.7|16368.7|10
1730019970000|2024-10-27 09:06:10|16448.66|16368.66|16446.81|16366.81|16449.06|16369.06|16446.81|16366.81|10
1730019980000|2024-10-27 09:06:20|16446.79|16366.79|16446.93|16366.93|16446.93|16366.93|16446.75|16366.75|7
1730019990000|2024-10-27 09:06:30|16446.81|16366.81|16446.43|16366.43|16446.81|16366.81|16446.36|16366.36|8
1730020000000|2024-10-27 09:06:40|16446.39|16366.39|16445.39|16365.39|16446.39|16366.39|16445.39|16365.39|8
1730020010000|2024-10-27 09:06:50|16445.38|16365.38|16442.56|16362.56|16445.38|16365.38|16442.56|16362.56|9
1730020020000|2024-10-27 09:07:00|16442.77|16362.77|16440.87|16360.87|16442.77|16362.77|16440.87|16360.87|10
1730020030000|2024-10-27 09:07:10|16440.86|16360.86|16440.8|16360.8|16441.01|16361.01|16440.37|16360.37|9
1730020040000|2024-10-27 09:07:20|16440.89|16360.89|16440.45|16360.45|16441.01|16361.01|16440.45|16360.45|9
1730020050000|2024-10-27 09:07:30|16440.48|16360.48|16440.99|16360.99|16440.99|16360.99|16440.48|16360.48|9
1730020060000|2024-10-27 09:07:40|16440.96|16360.96|16441.34|16361.34|16441.4|16361.4|16440.91|16360.91|7
1730020070000|2024-10-27 09:07:50|16441.43|16361.43|16444.16|16364.16|16444.16|16364.16|16441.43|16361.43|9
1730020080000|2024-10-27 09:08:00|16444.22|16364.22|16443.25|16363.25|16444.22|16364.22|16443.25|16363.25|10
1730020090000|2024-10-27 09:08:10|16443.31|16363.31|16441.51|16361.51|16443.31|16363.31|16441.51|16361.51|10
1730020100000|2024-10-27 09:08:20|16441.37|16361.37|16441.53|16361.53|16441.63|16361.63|16441.33|16361.33|10
1730020110000|2024-10-27 09:08:30|16441.63|16361.63|16441.36|16361.36|16441.78|16361.78|16441.36|16361.36|7
1730020120000|2024-10-27 09:08:40|16440.9|16360.9|16438.43|16358.43|16440.9|16360.9|16438.43|16358.43|10
1730020130000|2024-10-27 09:08:50|16438.31|16358.31|16438.24|16358.24|16438.42|16358.42|16438.23|16358.23|9
1730020140000|2024-10-27 09:09:00|16438.23|16358.23|16438.37|16358.37|16438.6|16358.6|16438.15|16358.15|7
1730020150000|2024-10-27 09:09:10|16438.35|16358.35|16441.17|16361.17|16441.19|16361.19|16438.35|16358.35|10
1730020160000|2024-10-27 09:09:20|16441.16|16361.16|16440.82|16360.82|16441.2|16361.2|16440.77|16360.77|8
1730020170000|2024-10-27 09:09:30|16440.8|16360.8|16441.8|16361.8|16441.8|16361.8|16440.7|16360.7|10
1730020180000|2024-10-27 09:09:40|16441.7|16361.7|16444.76|16364.76|16444.76|16364.76|16441.7|16361.7|9
1730020190000|2024-10-27 09:09:50|16445.11|16365.11|16446.25|16366.25|16446.25|16366.25|16445.11|16365.11|10
1730020200000|2024-10-27 09:10:00|16446.32|16366.32|16443.15|16363.15|16446.34|16366.34|16442.89|16362.89|10
1730020210000|2024-10-27 09:10:10|16443.38|16363.38|16443.12|16363.12|16443.43|16363.43|16443.12|16363.12|10
1730020220000|2024-10-27 09:10:20|16442.93|16362.93|16443.29|16363.29|16443.3|16363.3|16442.01|16362.01|10
1730020230000|2024-10-27 09:10:30|16443.84|16363.84|16444.69|16364.69|16445.41|16365.41|16443.84|16363.84|10
1730020240000|2024-10-27 09:10:40|16444.67|16364.67|16444.48|16364.48|16444.67|16364.67|16444.48|16364.48|7
1730020250000|2024-10-27 09:10:50|16444.46|16364.46|16444.34|16364.34|16444.46|16364.46|16444.34|16364.34|6
1730020260000|2024-10-27 09:11:00|16444.32|16364.32|16438.85|16358.85|16444.32|16364.32|16438.85|16358.85|8
1730020270000|2024-10-27 09:11:10|16437.45|16357.45|16437.67|16357.67|16437.67|16357.67|16436.56|16356.56|9
1730020280000|2024-10-27 09:11:20|16437.21|16357.21|16436.85|16356.85|16437.25|16357.25|16436.79|16356.79|10
1730020290000|2024-10-27 09:11:30|16436.84|16356.84|16436.86|16356.86|16436.86|16356.86|16436.79|16356.79|6
1730020300000|2024-10-27 09:11:40|16437.91|16357.91|16437.73|16357.73|16438.43|16358.43|16437.34|16357.34|9
1730020310000|2024-10-27 09:11:50|16437.45|16357.45|16437.42|16357.42|16437.74|16357.74|16437.39|16357.39|9
1730020320000|2024-10-27 09:12:00|16437.36|16357.36|16436.26|16356.26|16437.36|16357.36|16436.21|16356.21|8
1730020330000|2024-10-27 09:12:10|16436.37|16356.37|16435.79|16355.79|16436.38|16356.38|16435.21|16355.21|10
1730020340000|2024-10-27 09:12:20|16435.82|16355.82|16435.53|16355.53|16435.82|16355.82|16435.35|16355.35|8
1730020350000|2024-10-27 09:12:30|16435.04|16355.04|16433.21|16353.21|16435.08|16355.08|16433.14|16353.14|10
1730020360000|2024-10-27 09:12:40|16433.2|16353.2|16432.29|16352.29|16433.2|16353.2|16432.29|16352.29|9
1730020370000|2024-10-27 09:12:50|16432.41|16352.41|16431.02|16351.02|16432.48|16352.48|16431.02|16351.02|10
1730020380000|2024-10-27 09:13:00|16430.91|16350.91|16430.72|16350.72|16430.91|16350.91|16430.72|16350.72|9
1730020390000|2024-10-27 09:13:10|16430.27|16350.27|16429.88|16349.88|16431.28|16351.28|16429.88|16349.88|9
1730020400000|2024-10-27 09:13:20|16429.81|16349.81|16428.82|16348.82|16429.81|16349.81|16428.82|16348.82|8
1730020410000|2024-10-27 09:13:30|16428.93|16348.93|16426.46|16346.46|16428.93|16348.93|16426.46|16346.46|9
1730020420000|2024-10-27 09:13:40|16426.45|16346.45|16424.79|16344.79|16426.48|16346.48|16424.79|16344.79|8
1730020430000|2024-10-27 09:13:50|16428.44|16348.44|16427.03|16347.03|16428.44|16348.44|16426.98|16346.98|9
1730020440000|2024-10-27 09:14:00|16426.97|16346.97|16427.02|16347.02|16427.26|16347.26|16426.97|16346.97|8
1730020450000|2024-10-27 09:14:10|16427.07|16347.07|16426.99|16346.99|16427.07|16347.07|16426.78|16346.78|9
1730020460000|2024-10-27 09:14:20|16427.27|16347.27|16428.75|16348.75|16428.75|16348.75|16427.12|16347.12|9
1730020470000|2024-10-27 09:14:30|16428.51|16348.51|16429.41|16349.41|16429.5|16349.5|16428.51|16348.51|8
1730020480000|2024-10-27 09:14:40|16429.44|16349.44|16424.4|16344.4|16429.44|16349.44|16424.4|16344.4|10
1730020490000|2024-10-27 09:14:50|16424.51|16344.51|16424.83|16344.83|16424.83|16344.83|16424.18|16344.18|10
1730020500000|2024-10-27 09:15:00|16425.04|16345.04|16425.39|16345.39|16425.47|16345.47|16424.99|16344.99|9
1730020510000|2024-10-27 09:15:10|16425.44|16345.44|16426.22|16346.22|16426.22|16346.22|16425.44|16345.44|9
1730020520000|2024-10-27 09:15:20|16426.68|16346.68|16427.81|16347.81|16427.81|16347.81|16426.68|16346.68|9
1730020530000|2024-10-27 09:15:30|16427.89|16347.89|16428.74|16348.74|16428.74|16348.74|16427.89|16347.89|10
1730020540000|2024-10-27 09:15:40|16428.64|16348.64|16429.88|16349.88|16429.95|16349.95|16428.64|16348.64|10
1730020550000|2024-10-27 09:15:50|16429.8|16349.8|16429.38|16349.38|16429.84|16349.84|16429.38|16349.38|7
1730020560000|2024-10-27 09:16:00|16429.39|16349.39|16429.57|16349.57|16429.92|16349.92|16429.39|16349.39|10
1730020570000|2024-10-27 09:16:10|16429.42|16349.42|16430.86|16350.86|16430.86|16350.86|16429.42|16349.42|10
1730020580000|2024-10-27 09:16:20|16431.08|16351.08|16432.44|16352.44|16432.44|16352.44|16431.08|16351.08|10
1730020590000|2024-10-27 09:16:30|16432.46|16352.46|16431.24|16351.24|16432.46|16352.46|16431.24|16351.24|10
1730020600000|2024-10-27 09:16:40|16431.29|16351.29|16431.7|16351.7|16431.7|16351.7|16431.18|16351.18|10
1730020610000|2024-10-27 09:16:50|16431.63|16351.63|16431.61|16351.61|16431.64|16351.64|16431.48|16351.48|9
1730020620000|2024-10-27 09:17:00|16431.67|16351.67|16433.68|16353.68|16433.7|16353.7|16431.67|16351.67|7
1730020630000|2024-10-27 09:17:10|16433.58|16353.58|16433.76|16353.76|16433.76|16353.76|16433.43|16353.43|7
1730020640000|2024-10-27 09:17:20|16433.79|16353.79|16433.52|16353.52|16433.84|16353.84|16433.5|16353.5|9
1730020650000|2024-10-27 09:17:30|16433.54|16353.54|16433.72|16353.72|16434.18|16354.18|16433.54|16353.54|8
1730020660000|2024-10-27 09:17:40|16433.75|16353.75|16434.15|16354.15|16434.15|16354.15|16433.68|16353.68|9
1730020670000|2024-10-27 09:17:50|16434.16|16354.16|16434.45|16354.45|16434.54|16354.54|16434.16|16354.16|9
1730020680000|2024-10-27 09:18:00|16433.93|16353.93|16433.77|16353.77|16433.93|16353.93|16433.58|16353.58|10
1730020690000|2024-10-27 09:18:10|16433.78|16353.78|16435.32|16355.32|16435.32|16355.32|16433.78|16353.78|8
1730020700000|2024-10-27 09:18:20|16435.14|16355.14|16436.24|16356.24|16436.74|16356.74|16434.88|16354.88|8
1730020710000|2024-10-27 09:18:30|16436.12|16356.12|16434.83|16354.83|16436.12|16356.12|16434.83|16354.83|10
1730020720000|2024-10-27 09:18:40|16434.82|16354.82|16433.95|16353.95|16434.83|16354.83|16433.95|16353.95|8
1730020730000|2024-10-27 09:18:50|16433.96|16353.96|16432.81|16352.81|16434.92|16354.92|16432.81|16352.81|9
1730020740000|2024-10-27 09:19:00|16432.8|16352.8|16431.17|16351.17|16432.8|16352.8|16431.17|16351.17|10
1730020750000|2024-10-27 09:19:10|16431.2|16351.2|16428.16|16348.16|16431.2|16351.2|16427.97|16347.97|10
1730020760000|2024-10-27 09:19:20|16428.14|16348.14|16424.48|16344.48|16428.14|16348.14|16424.27|16344.27|10
1730020770000|2024-10-27 09:19:30|16424.56|16344.56|16424.71|16344.71|16424.79|16344.79|16423.96|16343.96|10
1730020780000|2024-10-27 09:19:40|16424.9|16344.9|16424.87|16344.87|16425.14|16345.14|16424.66|16344.66|10
1730020790000|2024-10-27 09:19:50|16424.83|16344.83|16427.34|16347.34|16427.34|16347.34|16424.83|16344.83|9
1730020800000|2024-10-27 09:20:00|16427.57|16347.57|16428.58|16348.58|16428.82|16348.82|16427.57|16347.57|10
1730020810000|2024-10-27 09:20:10|16428.55|16348.55|16428.09|16348.09|16428.55|16348.55|16427.96|16347.96|9
1730020820000|2024-10-27 09:20:20|16428.13|16348.13|16427.96|16347.96|16428.13|16348.13|16427.87|16347.87|9
1730020830000|2024-10-27 09:20:30|16428.08|16348.08|16428.44|16348.44|16428.44|16348.44|16428.08|16348.08|9
1730020840000|2024-10-27 09:20:40|16428.49|16348.49|16427.45|16347.45|16428.78|16348.78|16427.45|16347.45|8
1730020850000|2024-10-27 09:20:50|16427.6|16347.6|16427.34|16347.34|16427.68|16347.68|16427.3|16347.3|9
1730020860000|2024-10-27 09:21:00|16427.33|16347.33|16427.47|16347.47|16427.68|16347.68|16427.33|16347.33|10
1730020870000|2024-10-27 09:21:10|16427.65|16347.65|16431|16351|16432.21|16352.21|16427.65|16347.65|9
1730020880000|2024-10-27 09:21:20|16431.02|16351.02|16430|16350|16431.06|16351.06|16430|16350|8
1730020890000|2024-10-27 09:21:30|16430.06|16350.06|16432.6|16352.6|16432.6|16352.6|16429.89|16349.89|10
1730020900000|2024-10-27 09:21:40|16432.3|16352.3|16432.15|16352.15|16432.54|16352.54|16432.15|16352.15|9
1730020910000|2024-10-27 09:21:50|16432.11|16352.11|16431.88|16351.88|16432.13|16352.13|16431.67|16351.67|9
1730020920000|2024-10-27 09:22:00|16431.83|16351.83|16432.89|16352.89|16433.02|16353.02|16431.77|16351.77|10
1730020930000|2024-10-27 09:22:10|16432.91|16352.91|16430.66|16350.66|16432.91|16352.91|16430.66|16350.66|10
1730020940000|2024-10-27 09:22:20|16430.67|16350.67|16430.48|16350.48|16430.67|16350.67|16430.42|16350.42|8
1730020950000|2024-10-27 09:22:30|16430.68|16350.68|16428.33|16348.33|16430.74|16350.74|16428.25|16348.25|8
1730020960000|2024-10-27 09:22:40|16428.26|16348.26|16427.55|16347.55|16428.48|16348.48|16427.53|16347.53|7
1730020970000|2024-10-27 09:22:50|16427.54|16347.54|16425.61|16345.61|16427.54|16347.54|16425.61|16345.61|8
1730020980000|2024-10-27 09:23:00|16425.54|16345.54|16423.72|16343.72|16425.54|16345.54|16423.72|16343.72|10
1730020990000|2024-10-27 09:23:10|16423.59|16343.59|16422.46|16342.46|16423.72|16343.72|16422.39|16342.39|10
1730021000000|2024-10-27 09:23:20|16422.2|16342.2|16422.01|16342.01|16422.2|16342.2|16422|16342|8
1730021010000|2024-10-27 09:23:30|16422|16342|16422.34|16342.34|16422.35|16342.35|16422|16342|8
1730021020000|2024-10-27 09:23:40|16423.39|16343.39|16423.54|16343.54|16423.61|16343.61|16423.35|16343.35|8
1730021030000|2024-10-27 09:23:50|16423.59|16343.59|16423.31|16343.31|16423.82|16343.82|16423.06|16343.06|10
1730021040000|2024-10-27 09:24:00|16423.43|16343.43|16424.21|16344.21|16424.3|16344.3|16423.43|16343.43|10
1730021050000|2024-10-27 09:24:10|16424.38|16344.38|16427.69|16347.69|16427.69|16347.69|16423.96|16343.96|7
1730021060000|2024-10-27 09:24:20|16427.88|16347.88|16429.07|16349.07|16429.07|16349.07|16427.88|16347.88|10
1730021070000|2024-10-27 09:24:30|16429.05|16349.05|16429.91|16349.91|16429.93|16349.93|16429.05|16349.05|8
1730021080000|2024-10-27 09:24:40|16428.89|16348.89|16429.11|16349.11|16429.12|16349.12|16428.86|16348.86|9
1730021090000|2024-10-27 09:24:50|16428.76|16348.76|16427.7|16347.7|16428.77|16348.77|16427.7|16347.7|10
1730021100000|2024-10-27 09:25:00|16427.71|16347.71|16428|16348|16428.05|16348.05|16427.66|16347.66|10
1730021110000|2024-10-27 09:25:10|16427.96|16347.96|16427.72|16347.72|16428.1|16348.1|16427.45|16347.45|10
1730021120000|2024-10-27 09:25:20|16428.02|16348.02|16428.76|16348.76|16428.81|16348.81|16428.02|16348.02|9
1730021130000|2024-10-27 09:25:30|16428.75|16348.75|16428.49|16348.49|16428.9|16348.9|16428.06|16348.06|9
1730021140000|2024-10-27 09:25:40|16428.66|16348.66|16429.65|16349.65|16429.74|16349.74|16428.66|16348.66|9
1730021150000|2024-10-27 09:25:50|16429.7|16349.7|16429.78|16349.78|16429.79|16349.79|16429.52|16349.52|10
1730021160000|2024-10-27 09:26:00|16429.84|16349.84|16429.36|16349.36|16429.84|16349.84|16428.97|16348.97|10
1730021170000|2024-10-27 09:26:10|16429.3|16349.3|16429.21|16349.21|16429.3|16349.3|16428.99|16348.99|6
1730021180000|2024-10-27 09:26:20|16429.37|16349.37|16434.07|16354.07|16434.08|16354.08|16429.12|16349.12|9
1730021190000|2024-10-27 09:26:30|16434.06|16354.06|16434.17|16354.17|16434.22|16354.22|16434|16354|9
1730021200000|2024-10-27 09:26:40|16434.18|16354.18|16434.02|16354.02|16434.22|16354.22|16433.98|16353.98|9
1730021210000|2024-10-27 09:26:50|16434.03|16354.03|16433.28|16353.28|16434.08|16354.08|16433.28|16353.28|8
1730021220000|2024-10-27 09:27:00|16433.27|16353.27|16432.88|16352.88|16433.3|16353.3|16432.88|16352.88|7
1730021230000|2024-10-27 09:27:10|16432.89|16352.89|16432.87|16352.87|16432.9|16352.9|16432.85|16352.85|6
1730021240000|2024-10-27 09:27:20|16432.89|16352.89|16433.84|16353.84|16433.85|16353.85|16432.88|16352.88|9
1730021250000|2024-10-27 09:27:30|16433.89|16353.89|16435.91|16355.91|16435.91|16355.91|16433.27|16353.27|9
1730021260000|2024-10-27 09:27:40|16435.67|16355.67|16435.73|16355.73|16435.73|16355.73|16435.18|16355.18|7
1730021270000|2024-10-27 09:27:50|16435.68|16355.68|16435.41|16355.41|16435.7|16355.7|16435.39|16355.39|8
1730021280000|2024-10-27 09:28:00|16435.42|16355.42|16435.47|16355.47|16435.65|16355.65|16435.11|16355.11|8
1730021290000|2024-10-27 09:28:10|16435.51|16355.51|16435.22|16355.22|16435.55|16355.55|16435.22|16355.22|9
1730021300000|2024-10-27 09:28:20|16435.06|16355.06|16434.75|16354.75|16435.06|16355.06|16434.69|16354.69|9
1730021310000|2024-10-27 09:28:30|16434.53|16354.53|16433.02|16353.02|16434.55|16354.55|16433.02|16353.02|9
1730021320000|2024-10-27 09:28:40|16432.65|16352.65|16432.63|16352.63|16432.65|16352.65|16432.35|16352.35|10
1730021330000|2024-10-27 09:28:50|16432.52|16352.52|16432.5|16352.5|16432.61|16352.61|16432.45|16352.45|9
1730021340000|2024-10-27 09:29:00|16433.03|16353.03|16431.13|16351.13|16433.03|16353.03|16431.13|16351.13|10
1730021350000|2024-10-27 09:29:10|16431.11|16351.11|16430.1|16350.1|16431.19|16351.19|16429.86|16349.86|10
1730021360000|2024-10-27 09:29:20|16430.11|16350.11|16430.11|16350.11|16430.14|16350.14|16429.62|16349.62|9
1730021370000|2024-10-27 09:29:30|16430.01|16350.01|16430.05|16350.05|16430.15|16350.15|16429.52|16349.52|10
1730021380000|2024-10-27 09:29:40|16430.1|16350.1|16430.56|16350.56|16430.61|16350.61|16430.1|16350.1|9
1730021390000|2024-10-27 09:29:50|16430.53|16350.53|16428.94|16348.94|16430.53|16350.53|16428.94|16348.94|9
1730021400000|2024-10-27 09:30:00|16428.16|16348.16|16426.63|16346.63|16428.16|16348.16|16426.62|16346.62|10
1730021410000|2024-10-27 09:30:10|16426.52|16346.52|16426.14|16346.14|16426.85|16346.85|16426.14|16346.14|10
1730021420000|2024-10-27 09:30:20|16426.34|16346.34|16425.08|16345.08|16426.34|16346.34|16424.63|16344.63|10
1730021430000|2024-10-27 09:30:30|16424.29|16344.29|16423.21|16343.21|16424.29|16344.29|16423.07|16343.07|10
1730021440000|2024-10-27 09:30:40|16423.29|16343.29|16423.51|16343.51|16423.51|16343.51|16422.56|16342.56|10
1730021450000|2024-10-27 09:30:50|16423.68|16343.68|16423.38|16343.38|16423.76|16343.76|16423.37|16343.37|10
1730021460000|2024-10-27 09:31:00|16423.44|16343.44|16422.95|16342.95|16423.74|16343.74|16422.95|16342.95|10
1730021470000|2024-10-27 09:31:10|16422.92|16342.92|16420.54|16340.54|16422.93|16342.93|16420.44|16340.44|10
1730021480000|2024-10-27 09:31:20|16420.51|16340.51|16415.2|16335.2|16420.51|16340.51|16415.2|16335.2|9
1730021490000|2024-10-27 09:31:30|16415.02|16335.02|16415.03|16335.03|16415.11|16335.11|16415.02|16335.02|10
1730021500000|2024-10-27 09:31:40|16414.89|16334.89|16413.27|16333.27|16414.89|16334.89|16413.27|16333.27|9
1730021510000|2024-10-27 09:31:50|16413.18|16333.18|16410.41|16330.41|16413.18|16333.18|16410.08|16330.08|10
1730021520000|2024-10-27 09:32:00|16410.48|16330.48|16410.5|16330.5|16410.89|16330.89|16410.47|16330.47|10
1730021530000|2024-10-27 09:32:10|16410.3|16330.3|16411.55|16331.55|16411.55|16331.55|16410.03|16330.03|10
1730021540000|2024-10-27 09:32:20|16411.48|16331.48|16412.4|16332.4|16412.4|16332.4|16411.48|16331.48|9
1730021550000|2024-10-27 09:32:30|16412.64|16332.64|16412.74|16332.74|16413|16333|16412.64|16332.64|10
1730021560000|2024-10-27 09:32:40|16412.7|16332.7|16413.85|16333.85|16413.85|16333.85|16412.7|16332.7|7
1730021570000|2024-10-27 09:32:50|16413.84|16333.84|16413.58|16333.58|16413.84|16333.84|16413.51|16333.51|9
1730021580000|2024-10-27 09:33:00|16413.4|16333.4|16414.69|16334.69|16414.69|16334.69|16413.3|16333.3|8
1730021590000|2024-10-27 09:33:10|16415.17|16335.17|16418.4|16338.4|16418.65|16338.65|16415.17|16335.17|10
1730021600000|2024-10-27 09:33:20|16418.86|16338.86|16419.53|16339.53|16419.53|16339.53|16418.57|16338.57|9
1730021610000|2024-10-27 09:33:30|16420.09|16340.09|16420.32|16340.32|16420.34|16340.34|16419.96|16339.96|10
1730021620000|2024-10-27 09:33:40|16420.35|16340.35|16420.4|16340.4|16420.4|16340.4|16419.99|16339.99|8
1730021630000|2024-10-27 09:33:50|16420.61|16340.61|16420.55|16340.55|16420.71|16340.71|16420.55|16340.55|10
1730021640000|2024-10-27 09:34:00|16420.52|16340.52|16420.3|16340.3|16420.88|16340.88|16420.3|16340.3|8
1730021650000|2024-10-27 09:34:10|16420.68|16340.68|16420.19|16340.19|16421.1|16341.1|16420.19|16340.19|10
1730021660000|2024-10-27 09:34:20|16420.07|16340.07|16419.69|16339.69|16420.07|16340.07|16419.69|16339.69|10
1730021670000|2024-10-27 09:34:30|16420.66|16340.66|16422.04|16342.04|16422.09|16342.09|16420.66|16340.66|9
1730021680000|2024-10-27 09:34:40|16421.43|16341.43|16421.08|16341.08|16421.43|16341.43|16421.06|16341.06|10
1730021690000|2024-10-27 09:34:50|16421.16|16341.16|16421.29|16341.29|16421.3|16341.3|16421.16|16341.16|6
1730021700000|2024-10-27 09:35:00|16421.28|16341.28|16420.83|16340.83|16421.29|16341.29|16420.82|16340.82|7
1730021710000|2024-10-27 09:35:10|16420.87|16340.87|16419.94|16339.94|16420.89|16340.89|16419.84|16339.84|10
1730021720000|2024-10-27 09:35:20|16419.95|16339.95|16419.46|16339.46|16419.95|16339.95|16419.43|16339.43|7
1730021730000|2024-10-27 09:35:30|16419.4|16339.4|16417.76|16337.76|16419.4|16339.4|16417.76|16337.76|10
1730021740000|2024-10-27 09:35:40|16416.06|16336.06|16415.18|16335.18|16416.06|16336.06|16414.18|16334.18|10
1730021750000|2024-10-27 09:35:50|16415.58|16335.58|16415.81|16335.81|16415.87|16335.87|16415.58|16335.58|8
1730021760000|2024-10-27 09:36:00|16415.97|16335.97|16415.14|16335.14|16416.02|16336.02|16415.14|16335.14|10
1730021770000|2024-10-27 09:36:10|16415.39|16335.39|16415.84|16335.84|16415.96|16335.96|16415.25|16335.25|10
1730021780000|2024-10-27 09:36:20|16415.91|16335.91|16415.84|16335.84|16416.06|16336.06|16415.84|16335.84|10
1730021790000|2024-10-27 09:36:30|16415.82|16335.82|16416.44|16336.44|16416.44|16336.44|16415.75|16335.75|9
1730021800000|2024-10-27 09:36:40|16416.54|16336.54|16416.85|16336.85|16416.87|16336.87|16416.54|16336.54|8
1730021810000|2024-10-27 09:36:50|16416.92|16336.92|16421.23|16341.23|16421.23|16341.23|16416.92|16336.92|10
1730021820000|2024-10-27 09:37:00|16421.29|16341.29|16422|16342|16422|16342|16421.29|16341.29|10
1730021830000|2024-10-27 09:37:10|16422.2|16342.2|16422.01|16342.01|16422.2|16342.2|16421.66|16341.66|8
1730021840000|2024-10-27 09:37:20|16421.77|16341.77|16422.28|16342.28|16422.28|16342.28|16421.64|16341.64|10
1730021850000|2024-10-27 09:37:30|16422.43|16342.43|16422.88|16342.88|16423.13|16343.13|16422.43|16342.43|10
1730021860000|2024-10-27 09:37:40|16423.02|16343.02|16422.93|16342.93|16423.95|16343.95|16422.93|16342.93|10
1730021870000|2024-10-27 09:37:50|16422.43|16342.43|16422.86|16342.86|16423.25|16343.25|16422.31|16342.31|10
1730021880000|2024-10-27 09:38:00|16422.88|16342.88|16424.19|16344.19|16424.19|16344.19|16422.88|16342.88|10
1730021890000|2024-10-27 09:38:10|16424.22|16344.22|16424.17|16344.17|16424.23|16344.23|16424.15|16344.15|10
1730021900000|2024-10-27 09:38:20|16424.18|16344.18|16424.82|16344.82|16424.82|16344.82|16424.18|16344.18|10
1730021910000|2024-10-27 09:38:30|16424.83|16344.83|16424.1|16344.1|16424.83|16344.83|16424.1|16344.1|9
1730021920000|2024-10-27 09:38:40|16424.09|16344.09|16424.01|16344.01|16424.09|16344.09|16424.01|16344.01|4
1730021930000|2024-10-27 09:38:50|16424.03|16344.03|16424.35|16344.35|16424.59|16344.59|16424.03|16344.03|9
1730021940000|2024-10-27 09:39:00|16424.3|16344.3|16423.31|16343.31|16424.36|16344.36|16423.31|16343.31|10
1730021950000|2024-10-27 09:39:10|16423.17|16343.17|16424|16344|16424|16344|16422.8|16342.8|10
1730021960000|2024-10-27 09:39:20|16424.55|16344.55|16424.11|16344.11|16424.55|16344.55|16424.11|16344.11|10
1730021970000|2024-10-27 09:39:30|16424.05|16344.05|16422.25|16342.25|16424.06|16344.06|16422.25|16342.25|8
1730021980000|2024-10-27 09:39:40|16422.1|16342.1|16421.88|16341.88|16422.1|16342.1|16421.88|16341.88|8
1730021990000|2024-10-27 09:39:50|16421.68|16341.68|16420.22|16340.22|16421.68|16341.68|16420.21|16340.21|9
1730022000000|2024-10-27 09:40:00|16420.3|16340.3|16419.22|16339.22|16420.3|16340.3|16419.15|16339.15|8
1730022010000|2024-10-27 09:40:10|16419.43|16339.43|16417.91|16337.91|16419.43|16339.43|16417.61|16337.61|10
1730022020000|2024-10-27 09:40:20|16417.96|16337.96|16418.38|16338.38|16418.45|16338.45|16417.96|16337.96|10
1730022030000|2024-10-27 09:40:30|16418.14|16338.14|16417.85|16337.85|16418.14|16338.14|16417.73|16337.73|9
1730022040000|2024-10-27 09:40:40|16418.89|16338.89|16419.32|16339.32|16419.94|16339.94|16418.89|16338.89|10
1730022050000|2024-10-27 09:40:50|16419.22|16339.22|16419.22|16339.22|16419.23|16339.23|16419.17|16339.17|8
1730022060000|2024-10-27 09:41:00|16419.2|16339.2|16419.4|16339.4|16419.4|16339.4|16419.14|16339.14|9
1730022070000|2024-10-27 09:41:10|16419.3|16339.3|16417.34|16337.34|16419.3|16339.3|16417.34|16337.34|10
1730022080000|2024-10-27 09:41:20|16417.38|16337.38|16417.36|16337.36|16417.38|16337.38|16417.24|16337.24|8
1730022090000|2024-10-27 09:41:30|16417.35|16337.35|16418.55|16338.55|16418.55|16338.55|16417.29|16337.29|10
1730022100000|2024-10-27 09:41:40|16419.01|16339.01|16419.27|16339.27|16419.5|16339.5|16419.01|16339.01|10
1730022110000|2024-10-27 09:41:50|16419.25|16339.25|16419.1|16339.1|16419.3|16339.3|16419.01|16339.01|9
1730022120000|2024-10-27 09:42:00|16418.96|16338.96|16420.13|16340.13|16420.13|16340.13|16418.92|16338.92|10
1730022130000|2024-10-27 09:42:10|16420.22|16340.22|16422.26|16342.26|16422.26|16342.26|16420.22|16340.22|10
1730022140000|2024-10-27 09:42:20|16422.37|16342.37|16422.12|16342.12|16422.59|16342.59|16421.88|16341.88|10
1730022150000|2024-10-27 09:42:30|16422.18|16342.18|16422.35|16342.35|16422.42|16342.42|16422.1|16342.1|8
1730022160000|2024-10-27 09:42:40|16421.7|16341.7|16421.5|16341.5|16421.7|16341.7|16421.5|16341.5|6
1730022170000|2024-10-27 09:42:50|16421.51|16341.51|16421.29|16341.29|16421.67|16341.67|16421.29|16341.29|9
1730022180000|2024-10-27 09:43:00|16421.13|16341.13|16420.88|16340.88|16421.18|16341.18|16420.88|16340.88|8
1730022190000|2024-10-27 09:43:10|16420.86|16340.86|16420.13|16340.13|16420.86|16340.86|16420.13|16340.13|10
1730022200000|2024-10-27 09:43:20|16420.12|16340.12|16420.11|16340.11|16420.27|16340.27|16420.05|16340.05|7
1730022210000|2024-10-27 09:43:30|16420.02|16340.02|16418.83|16338.83|16420.02|16340.02|16418.71|16338.71|9
1730022220000|2024-10-27 09:43:40|16418.99|16338.99|16418.65|16338.65|16419.07|16339.07|16418.52|16338.52|8
1730022230000|2024-10-27 09:43:50|16418.86|16338.86|16418.49|16338.49|16418.86|16338.86|16418.02|16338.02|10
1730022240000|2024-10-27 09:44:00|16418.58|16338.58|16419|16339|16419.17|16339.17|16418.45|16338.45|10
1730022250000|2024-10-27 09:44:10|16418.87|16338.87|16418.18|16338.18|16418.87|16338.87|16418.18|16338.18|6
1730022260000|2024-10-27 09:44:20|16418.14|16338.14|16417.1|16337.1|16418.14|16338.14|16417.1|16337.1|8
1730022270000|2024-10-27 09:44:30|16417.08|16337.08|16417.08|16337.08|16417.1|16337.1|16416.9|16336.9|9
1730022280000|2024-10-27 09:44:40|16416.81|16336.81|16416.78|16336.78|16416.94|16336.94|16416.62|16336.62|10
1730022290000|2024-10-27 09:44:50|16416.92|16336.92|16416.53|16336.53|16417.04|16337.04|16416.53|16336.53|9
1730022300000|2024-10-27 09:45:00|16416.55|16336.55|16415.01|16335.01|16416.6|16336.6|16415.01|16335.01|8
1730022310000|2024-10-27 09:45:10|16414.75|16334.75|16415.32|16335.32|16416.16|16336.16|16414.7|16334.7|8
1730022320000|2024-10-27 09:45:20|16415.39|16335.39|16415.08|16335.08|16415.39|16335.39|16415.08|16335.08|8
1730022330000|2024-10-27 09:45:30|16414.96|16334.96|16414.88|16334.88|16414.96|16334.96|16414.88|16334.88|8
1730022340000|2024-10-27 09:45:40|16414.91|16334.91|16414.98|16334.98|16415.1|16335.1|16414.87|16334.87|8
1730022350000|2024-10-27 09:45:50|16414.9|16334.9|16415.57|16335.57|16415.92|16335.92|16414.9|16334.9|9
1730022360000|2024-10-27 09:46:00|16415.65|16335.65|16414.32|16334.32|16415.65|16335.65|16414.32|16334.32|10
1730022370000|2024-10-27 09:46:10|16414.4|16334.4|16416.97|16336.97|16416.97|16336.97|16414.4|16334.4|9
1730022380000|2024-10-27 09:46:20|16416.92|16336.92|16417.61|16337.61|16417.61|16337.61|16416.83|16336.83|10
1730022390000|2024-10-27 09:46:30|16417.62|16337.62|16417.95|16337.95|16417.95|16337.95|16416.4|16336.4|9
1730022400000|2024-10-27 09:46:40|16418.15|16338.15|16418.18|16338.18|16418.27|16338.27|16418.07|16338.07|9
1730022410000|2024-10-27 09:46:50|16418.07|16338.07|16417.34|16337.34|16418.07|16338.07|16417.32|16337.32|7
1730022420000|2024-10-27 09:47:00|16417.3|16337.3|16416.56|16336.56|16417.46|16337.46|16416.56|16336.56|10
1730022430000|2024-10-27 09:47:10|16416.72|16336.72|16416.56|16336.56|16416.98|16336.98|16416.56|16336.56|9
1730022440000|2024-10-27 09:47:20|16416.44|16336.44|16416.1|16336.1|16416.44|16336.44|16416.1|16336.1|9
1730022450000|2024-10-27 09:47:30|16416.26|16336.26|16416.43|16336.43|16416.67|16336.67|16416.26|16336.26|9
1730022460000|2024-10-27 09:47:40|16416.5|16336.5|16416.63|16336.63|16416.63|16336.63|16416.5|16336.5|8
1730022470000|2024-10-27 09:47:50|16416.56|16336.56|16416.65|16336.65|16416.67|16336.67|16416.56|16336.56|7
1730022480000|2024-10-27 09:48:00|16416.71|16336.71|16415.94|16335.94|16416.72|16336.72|16415.84|16335.84|9
1730022490000|2024-10-27 09:48:10|16415.82|16335.82|16415.83|16335.83|16415.9|16335.9|16415.47|16335.47|10
1730022500000|2024-10-27 09:48:20|16415.8|16335.8|16415.26|16335.26|16415.8|16335.8|16414.72|16334.72|10
1730022510000|2024-10-27 09:48:30|16415.32|16335.32|16415.08|16335.08|16415.32|16335.32|16415|16335|7
1730022520000|2024-10-27 09:48:40|16414.94|16334.94|16414.83|16334.83|16415.01|16335.01|16414.73|16334.73|8
1730022530000|2024-10-27 09:48:50|16414.82|16334.82|16414.5|16334.5|16414.98|16334.98|16414.49|16334.49|8
1730022540000|2024-10-27 09:49:00|16414.49|16334.49|16413.9|16333.9|16414.49|16334.49|16413.9|16333.9|8
1730022550000|2024-10-27 09:49:10|16413.97|16333.97|16413.16|16333.16|16414.05|16334.05|16413.16|16333.16|8
1730022560000|2024-10-27 09:49:20|16413.23|16333.23|16413.04|16333.04|16413.23|16333.23|16413.04|16333.04|7
1730022570000|2024-10-27 09:49:30|16413.05|16333.05|16410.95|16330.95|16413.08|16333.08|16410.95|16330.95|9
1730022580000|2024-10-27 09:49:40|16410.89|16330.89|16408.46|16328.46|16410.89|16330.89|16408.46|16328.46|10
1730022590000|2024-10-27 09:49:50|16408.43|16328.43|16407.7|16327.7|16408.45|16328.45|16407.69|16327.69|6
1730022600000|2024-10-27 09:50:00|16407.71|16327.71|16411.21|16331.21|16411.21|16331.21|16407.68|16327.68|7
1730022610000|2024-10-27 09:50:10|16408.4|16328.4|16408.62|16328.62|16411.12|16331.12|16408.05|16328.05|8
1730022620000|2024-10-27 09:50:20|16408.72|16328.72|16413.63|16333.63|16413.77|16333.77|16408.72|16328.72|10
1730022630000|2024-10-27 09:50:30|16413.71|16333.71|16414.78|16334.78|16414.78|16334.78|16413.71|16333.71|9
1730022640000|2024-10-27 09:50:40|16414.96|16334.96|16416.09|16336.09|16416.09|16336.09|16414.96|16334.96|8
1730022650000|2024-10-27 09:50:50|16416.05|16336.05|16412.19|16332.19|16416.05|16336.05|16412.19|16332.19|10
1730022660000|2024-10-27 09:51:00|16412.14|16332.14|16412.75|16332.75|16412.75|16332.75|16412.14|16332.14|6
1730022670000|2024-10-27 09:51:10|16412.41|16332.41|16411.32|16331.32|16412.41|16332.41|16411.32|16331.32|10
1730022680000|2024-10-27 09:51:20|16411.28|16331.28|16411.32|16331.32|16411.64|16331.64|16410.98|16330.98|6
1730022690000|2024-10-27 09:51:30|16411.52|16331.52|16411.91|16331.91|16412.12|16332.12|16411.52|16331.52|9
1730022700000|2024-10-27 09:51:40|16413.19|16333.19|16414.28|16334.28|16414.54|16334.54|16413.19|16333.19|9
1730022710000|2024-10-27 09:51:50|16414.3|16334.3|16414.16|16334.16|16414.58|16334.58|16414.13|16334.13|8
1730022720000|2024-10-27 09:52:00|16414.52|16334.52|16414.07|16334.07|16414.52|16334.52|16414.07|16334.07|7
1730022730000|2024-10-27 09:52:10|16413.82|16333.82|16413.55|16333.55|16413.82|16333.82|16413.12|16333.12|9
1730022740000|2024-10-27 09:52:20|16413.21|16333.21|16413.58|16333.58|16413.6|16333.6|16413.14|16333.14|9
1730022750000|2024-10-27 09:52:30|16413.98|16333.98|16418.27|16338.27|16418.3|16338.3|16413.98|16333.98|9
1730022760000|2024-10-27 09:52:40|16418.95|16338.95|16418.87|16338.87|16418.95|16338.95|16418.81|16338.81|6
1730022770000|2024-10-27 09:52:50|16418.89|16338.89|16419.51|16339.51|16419.51|16339.51|16418.89|16338.89|8
1730022780000|2024-10-27 09:53:00|16419.55|16339.55|16419.99|16339.99|16420.02|16340.02|16419.55|16339.55|6
1730022790000|2024-10-27 09:53:10|16419.92|16339.92|16419.82|16339.82|16419.92|16339.92|16419.82|16339.82|6
1730022800000|2024-10-27 09:53:20|16419.6|16339.6|16420.57|16340.57|16420.57|16340.57|16419.56|16339.56|7
1730022810000|2024-10-27 09:53:30|16420.65|16340.65|16419.89|16339.89|16420.65|16340.65|16419.89|16339.89|8
1730022820000|2024-10-27 09:53:40|16419.88|16339.88|16419.03|16339.03|16419.95|16339.95|16419.03|16339.03|9
1730022830000|2024-10-27 09:53:50|16418.95|16338.95|16419.14|16339.14|16419.43|16339.43|16418.81|16338.81|7
1730022840000|2024-10-27 09:54:00|16419.13|16339.13|16419.09|16339.09|16419.47|16339.47|16419.01|16339.01|10
1730022850000|2024-10-27 09:54:10|16419.04|16339.04|16419.89|16339.89|16419.93|16339.93|16418.9|16338.9|7
1730022860000|2024-10-27 09:54:20|16419.81|16339.81|16420.13|16340.13|16420.13|16340.13|16419.7|16339.7|6
1730022870000|2024-10-27 09:54:30|16420.17|16340.17|16420.74|16340.74|16420.74|16340.74|16420.03|16340.03|10
1730022880000|2024-10-27 09:54:40|16420.76|16340.76|16420.88|16340.88|16420.88|16340.88|16420.76|16340.76|4
1730022890000|2024-10-27 09:54:50|16420.85|16340.85|16421.16|16341.16|16421.16|16341.16|16420.85|16340.85|7
1730022900000|2024-10-27 09:55:00|16421.3|16341.3|16421.14|16341.14|16421.35|16341.35|16421.14|16341.14|9
1730022910000|2024-10-27 09:55:10|16421.07|16341.07|16420.55|16340.55|16421.07|16341.07|16420.5|16340.5|8
1730022920000|2024-10-27 09:55:20|16420.56|16340.56|16420.82|16340.82|16420.87|16340.87|16420.56|16340.56|6
1730022930000|2024-10-27 09:55:30|16420.83|16340.83|16421.61|16341.61|16421.61|16341.61|16420.83|16340.83|7
1730022940000|2024-10-27 09:55:40|16421.73|16341.73|16421.97|16341.97|16421.97|16341.97|16421.72|16341.72|6
1730022950000|2024-10-27 09:55:50|16421.98|16341.98|16421.63|16341.63|16421.99|16341.99|16421.62|16341.62|6
1730022960000|2024-10-27 09:56:00|16421.56|16341.56|16421.42|16341.42|16421.57|16341.57|16421.42|16341.42|8
1730022970000|2024-10-27 09:56:10|16421.43|16341.43|16421.31|16341.31|16421.43|16341.43|16421.15|16341.15|7
1730022980000|2024-10-27 09:56:20|16421.28|16341.28|16421.79|16341.79|16421.79|16341.79|16421.28|16341.28|9
1730022990000|2024-10-27 09:56:30|16421.39|16341.39|16424.44|16344.44|16424.44|16344.44|16421.39|16341.39|10
1730023000000|2024-10-27 09:56:40|16424.66|16344.66|16427.04|16347.04|16427.04|16347.04|16424.66|16344.66|8
1730023010000|2024-10-27 09:56:50|16427.03|16347.03|16428.09|16348.09|16428.1|16348.1|16426.19|16346.19|9
1730023020000|2024-10-27 09:57:00|16428.16|16348.16|16430.07|16350.07|16430.07|16350.07|16428.16|16348.16|9
1730023030000|2024-10-27 09:57:10|16430.1|16350.1|16430.07|16350.07|16430.15|16350.15|16429.63|16349.63|10
1730023040000|2024-10-27 09:57:20|16430.06|16350.06|16429.77|16349.77|16430.18|16350.18|16429.77|16349.77|8
1730023050000|2024-10-27 09:57:30|16429.67|16349.67|16429.28|16349.28|16429.8|16349.8|16429.28|16349.28|8
1730023060000|2024-10-27 09:57:40|16429.35|16349.35|16430.11|16350.11|16430.15|16350.15|16429.32|16349.32|9
1730023070000|2024-10-27 09:57:50|16430.17|16350.17|16431.39|16351.39|16431.61|16351.61|16430.16|16350.16|10
1730023080000|2024-10-27 09:58:00|16431.36|16351.36|16431.49|16351.49|16431.55|16351.55|16431.33|16351.33|10
1730023090000|2024-10-27 09:58:10|16431.48|16351.48|16430.85|16350.85|16431.48|16351.48|16430.85|16350.85|8
1730023100000|2024-10-27 09:58:20|16430.81|16350.81|16431.02|16351.02|16431.02|16351.02|16430.42|16350.42|10
1730023110000|2024-10-27 09:58:30|16431.11|16351.11|16431.17|16351.17|16431.51|16351.51|16430.87|16350.87|9
1730023120000|2024-10-27 09:58:40|16431.16|16351.16|16431.34|16351.34|16431.54|16351.54|16431.16|16351.16|10
1730023130000|2024-10-27 09:58:50|16431.36|16351.36|16431.2|16351.2|16431.36|16351.36|16431.18|16351.18|9
1730023140000|2024-10-27 09:59:00|16431.22|16351.22|16431.28|16351.28|16431.28|16351.28|16431.1|16351.1|8
1730023150000|2024-10-27 09:59:10|16431.36|16351.36|16432.87|16352.87|16432.87|16352.87|16431.29|16351.29|8
1730023160000|2024-10-27 09:59:20|16432.61|16352.61|16432.9|16352.9|16432.9|16352.9|16432.61|16352.61|9
1730023170000|2024-10-27 09:59:30|16432.89|16352.89|16433.02|16353.02|16433.04|16353.04|16432.89|16352.89|7
1730023180000|2024-10-27 09:59:40|16433|16353|16434.35|16354.35|16434.35|16354.35|16432.83|16352.83|8
1730023190000|2024-10-27 09:59:50|16434.31|16354.31|16434.39|16354.39|16434.48|16354.48|16434.31|16354.31|10
1730023200000|2024-10-27 10:00:00|16434.41|16354.41|16434.6|16354.6|16434.65|16354.65|16434.3|16354.3|9
1730023210000|2024-10-27 10:00:10|16434.59|16354.59|16434.71|16354.71|16434.76|16354.76|16434.59|16354.59|8
1730023220000|2024-10-27 10:00:20|16434.68|16354.68|16435.25|16355.25|16435.33|16355.33|16434.68|16354.68|10
1730023230000|2024-10-27 10:00:30|16435.42|16355.42|16435.19|16355.19|16435.72|16355.72|16435.16|16355.16|10
1730023240000|2024-10-27 10:00:40|16435.16|16355.16|16437.43|16357.43|16437.43|16357.43|16435.1|16355.1|10
1730023250000|2024-10-27 10:00:50|16437.4|16357.4|16437.24|16357.24|16437.4|16357.4|16437.24|16357.24|7
1730023260000|2024-10-27 10:01:00|16437.22|16357.22|16438.04|16358.04|16438.04|16358.04|16437.17|16357.17|9
1730023270000|2024-10-27 10:01:10|16438.08|16358.08|16438.18|16358.18|16438.25|16358.25|16438.08|16358.08|9
1730023280000|2024-10-27 10:01:20|16438.16|16358.16|16438.58|16358.58|16438.58|16358.58|16438.16|16358.16|8
1730023290000|2024-10-27 10:01:30|16438.65|16358.65|16437.62|16357.62|16438.65|16358.65|16436.28|16356.28|10
1730023300000|2024-10-27 10:01:40|16437.58|16357.58|16437.62|16357.62|16437.64|16357.64|16437.55|16357.55|8
1730023310000|2024-10-27 10:01:50|16437.47|16357.47|16437.02|16357.02|16437.47|16357.47|16437.01|16357.01|5
1730023320000|2024-10-27 10:02:00|16437.36|16357.36|16437.12|16357.12|16437.39|16357.39|16437.09|16357.09|8
1730023330000|2024-10-27 10:02:10|16436.84|16356.84|16437.2|16357.2|16437.2|16357.2|16436.76|16356.76|9
1730023340000|2024-10-27 10:02:20|16437.21|16357.21|16437.38|16357.38|16437.41|16357.41|16437.08|16357.08|10
1730023350000|2024-10-27 10:02:30|16437.2|16357.2|16438.08|16358.08|16438.29|16358.29|16437.2|16357.2|10
1730023360000|2024-10-27 10:02:40|16438.16|16358.16|16437.8|16357.8|16438.25|16358.25|16437.8|16357.8|10
1730023370000|2024-10-27 10:02:50|16437.69|16357.69|16436.24|16356.24|16438.06|16358.06|16436.24|16356.24|10
1730023380000|2024-10-27 10:03:00|16436.81|16356.81|16435.32|16355.32|16436.81|16356.81|16435.19|16355.19|9
1730023390000|2024-10-27 10:03:10|16435.38|16355.38|16435.15|16355.15|16435.47|16355.47|16435.15|16355.15|10
1730023400000|2024-10-27 10:03:20|16435.13|16355.13|16435.23|16355.23|16435.38|16355.38|16435.05|16355.05|10
1730023410000|2024-10-27 10:03:30|16435.13|16355.13|16435.04|16355.04|16435.32|16355.32|16435.03|16355.03|10
1730023420000|2024-10-27 10:03:40|16435.49|16355.49|16435.25|16355.25|16435.6|16355.6|16435.25|16355.25|10
1730023430000|2024-10-27 10:03:50|16435.23|16355.23|16434.38|16354.38|16435.23|16355.23|16434.38|16354.38|8
1730023440000|2024-10-27 10:04:00|16434.35|16354.35|16434.27|16354.27|16434.59|16354.59|16434.24|16354.24|10
1730023450000|2024-10-27 10:04:10|16434.12|16354.12|16434.23|16354.23|16434.46|16354.46|16434.04|16354.04|10
1730023460000|2024-10-27 10:04:20|16434.18|16354.18|16430.83|16350.83|16434.31|16354.31|16430.83|16350.83|10
1730023470000|2024-10-27 10:04:30|16430.75|16350.75|16430.89|16350.89|16430.89|16350.89|16430.56|16350.56|9
1730023480000|2024-10-27 10:04:40|16430.98|16350.98|16431.01|16351.01|16431.09|16351.09|16430.98|16350.98|8
1730023490000|2024-10-27 10:04:50|16431.05|16351.05|16431.41|16351.41|16431.49|16351.49|16431.05|16351.05|8
1730023500000|2024-10-27 10:05:00|16431.48|16351.48|16434.77|16354.77|16434.77|16354.77|16431.33|16351.33|9
1730023510000|2024-10-27 10:05:10|16434.74|16354.74|16434.55|16354.55|16434.74|16354.74|16434.45|16354.45|7
1730023520000|2024-10-27 10:05:20|16434.49|16354.49|16434.6|16354.6|16434.6|16354.6|16434.27|16354.27|5
1730023530000|2024-10-27 10:05:30|16434.64|16354.64|16434.23|16354.23|16434.72|16354.72|16434.23|16354.23|8
1730023540000|2024-10-27 10:05:40|16434.41|16354.41|16434.84|16354.84|16434.87|16354.87|16434.39|16354.39|10
1730023550000|2024-10-27 10:05:50|16434.78|16354.78|16435.19|16355.19|16435.23|16355.23|16434.75|16354.75|9
1730023560000|2024-10-27 10:06:00|16435.21|16355.21|16435.17|16355.17|16435.24|16355.24|16435.11|16355.11|8
1730023570000|2024-10-27 10:06:10|16435.16|16355.16|16435.42|16355.42|16435.43|16355.43|16435.16|16355.16|7
1730023580000|2024-10-27 10:06:20|16435.39|16355.39|16435.29|16355.29|16435.61|16355.61|16435.26|16355.26|4
1730023590000|2024-10-27 10:06:30|16435.15|16355.15|16435.14|16355.14|16435.24|16355.24|16435.07|16355.07|8
1730023600000|2024-10-27 10:06:40|16435.15|16355.15|16434.91|16354.91|16435.31|16355.31|16434.91|16354.91|10
1730023610000|2024-10-27 10:06:50|16434.94|16354.94|16435.43|16355.43|16435.45|16355.45|16434.94|16354.94|9
1730023620000|2024-10-27 10:07:00|16435.49|16355.49|16435.82|16355.82|16435.82|16355.82|16435.39|16355.39|9
1730023630000|2024-10-27 10:07:10|16435.79|16355.79|16433.79|16353.79|16435.79|16355.79|16433.79|16353.79|10
1730023640000|2024-10-27 10:07:20|16433.83|16353.83|16433.19|16353.19|16433.83|16353.83|16433.17|16353.17|8
1730023650000|2024-10-27 10:07:30|16432.87|16352.87|16433.09|16353.09|16433.12|16353.12|16432.87|16352.87|8
1730023660000|2024-10-27 10:07:40|16433.1|16353.1|16432.73|16352.73|16433.67|16353.67|16432.73|16352.73|9
1730023670000|2024-10-27 10:07:50|16432.4|16352.4|16433.2|16353.2|16433.2|16353.2|16432.22|16352.22|8
1730023680000|2024-10-27 10:08:00|16433.22|16353.22|16434.4|16354.4|16435.09|16355.09|16433.16|16353.16|10
1730023690000|2024-10-27 10:08:10|16434.46|16354.46|16434.67|16354.67|16434.69|16354.69|16434.46|16354.46|9
1730023700000|2024-10-27 10:08:20|16434.68|16354.68|16434.51|16354.51|16434.68|16354.68|16434.4|16354.4|9
1730023710000|2024-10-27 10:08:30|16434.49|16354.49|16434.38|16354.38|16434.51|16354.51|16434.38|16354.38|8
1730023720000|2024-10-27 10:08:40|16434.72|16354.72|16435.44|16355.44|16435.48|16355.48|16434.7|16354.7|9
1730023730000|2024-10-27 10:08:50|16435.4|16355.4|16435.03|16355.03|16435.4|16355.4|16434.76|16354.76|10
1730023740000|2024-10-27 10:09:00|16434.93|16354.93|16438.34|16358.34|16438.34|16358.34|16434.93|16354.93|10
1730023750000|2024-10-27 10:09:10|16438.39|16358.39|16437.93|16357.93|16438.45|16358.45|16437.93|16357.93|7
1730023760000|2024-10-27 10:09:20|16437.92|16357.92|16438.64|16358.64|16438.64|16358.64|16437.92|16357.92|8
1730023770000|2024-10-27 10:09:30|16438.87|16358.87|16438.63|16358.63|16439.02|16359.02|16438.59|16358.59|9
1730023780000|2024-10-27 10:09:40|16438.62|16358.62|16438.35|16358.35|16438.62|16358.62|16438.3|16358.3|9
1730023790000|2024-10-27 10:09:50|16438.34|16358.34|16433.84|16353.84|16438.36|16358.36|16433.84|16353.84|8
1730023800000|2024-10-27 10:10:00|16433.59|16353.59|16432.71|16352.71|16433.59|16353.59|16432.71|16352.71|8
1730023810000|2024-10-27 10:10:10|16432.11|16352.11|16430.98|16350.98|16432.11|16352.11|16430.96|16350.96|10
1730023820000|2024-10-27 10:10:20|16430.97|16350.97|16431.03|16351.03|16431.11|16351.11|16430.96|16350.96|8
1730023830000|2024-10-27 10:10:30|16431.05|16351.05|16432.41|16352.41|16432.41|16352.41|16431.05|16351.05|7
1730023840000|2024-10-27 10:10:40|16432.42|16352.42|16431.8|16351.8|16432.44|16352.44|16431.8|16351.8|6
1730023850000|2024-10-27 10:10:50|16432.16|16352.16|16433.07|16353.07|16433.07|16353.07|16431.87|16351.87|9
1730023860000|2024-10-27 10:11:00|16432.96|16352.96|16434.1|16354.1|16434.19|16354.19|16432.96|16352.96|9
1730023870000|2024-10-27 10:11:10|16434.12|16354.12|16434.32|16354.32|16434.32|16354.32|16434.07|16354.07|9
1730023880000|2024-10-27 10:11:20|16434.59|16354.59|16436.94|16356.94|16436.94|16356.94|16434.59|16354.59|9
1730023890000|2024-10-27 10:11:30|16437.03|16357.03|16436.8|16356.8|16437.29|16357.29|16436.8|16356.8|10
1730023900000|2024-10-27 10:11:40|16436.81|16356.81|16437.19|16357.19|16437.19|16357.19|16436.81|16356.81|7
1730023910000|2024-10-27 10:11:50|16437.31|16357.31|16439.31|16359.31|16439.31|16359.31|16437.31|16357.31|9
1730023920000|2024-10-27 10:12:00|16439.32|16359.32|16440.15|16360.15|16440.29|16360.29|16439.32|16359.32|10
1730023930000|2024-10-27 10:12:10|16440.41|16360.41|16443.78|16363.78|16443.78|16363.78|16440.41|16360.41|8
1730023940000|2024-10-27 10:12:20|16443.8|16363.8|16443.18|16363.18|16443.8|16363.8|16443.13|16363.13|9
1730023950000|2024-10-27 10:12:30|16443.22|16363.22|16443.69|16363.69|16443.76|16363.76|16443.18|16363.18|9
1730023960000|2024-10-27 10:12:40|16443.71|16363.71|16446.08|16366.08|16446.08|16366.08|16443.69|16363.69|9
1730023970000|2024-10-27 10:12:50|16445.93|16365.93|16445.71|16365.71|16445.93|16365.93|16445.35|16365.35|10
1730023980000|2024-10-27 10:13:00|16446.25|16366.25|16447.16|16367.16|16447.16|16367.16|16446.09|16366.09|9
1730023990000|2024-10-27 10:13:10|16447.2|16367.2|16446.89|16366.89|16447.2|16367.2|16446.89|16366.89|9
1730024000000|2024-10-27 10:13:20|16446.85|16366.85|16446.61|16366.61|16447.09|16367.09|16446.61|16366.61|9
1730024010000|2024-10-27 10:13:30|16446.57|16366.57|16444.47|16364.47|16446.57|16366.57|16444.47|16364.47|7
1730024020000|2024-10-27 10:13:40|16444.41|16364.41|16444.48|16364.48|16444.49|16364.49|16444.39|16364.39|9
1730024030000|2024-10-27 10:13:50|16444.36|16364.36|16444.39|16364.39|16444.58|16364.58|16444.31|16364.31|9
1730024040000|2024-10-27 10:14:00|16444.57|16364.57|16444.73|16364.73|16444.73|16364.73|16444.36|16364.36|10
1730024050000|2024-10-27 10:14:10|16444.77|16364.77|16445.04|16365.04|16445.04|16365.04|16443.81|16363.81|9
1730024060000|2024-10-27 10:14:20|16445.03|16365.03|16443.86|16363.86|16445.16|16365.16|16443.86|16363.86|10
1730024070000|2024-10-27 10:14:30|16443.63|16363.63|16443.49|16363.49|16443.67|16363.67|16443.49|16363.49|8
1730024080000|2024-10-27 10:14:40|16443.48|16363.48|16443.88|16363.88|16443.92|16363.92|16443.48|16363.48|9
1730024090000|2024-10-27 10:14:50|16443.87|16363.87|16442.07|16362.07|16443.9|16363.9|16442.07|16362.07|9
1730024100000|2024-10-27 10:15:00|16442.09|16362.09|16440.69|16360.69|16442.09|16362.09|16440.69|16360.69|9
1730024110000|2024-10-27 10:15:10|16440.44|16360.44|16440.76|16360.76|16440.76|16360.76|16440.37|16360.37|8
1730024120000|2024-10-27 10:15:20|16440.78|16360.78|16443.22|16363.22|16445.98|16365.98|16440.78|16360.78|7
1730024130000|2024-10-27 10:15:30|16443.2|16363.2|16443.23|16363.23|16443.28|16363.28|16443.2|16363.2|8
1730024140000|2024-10-27 10:15:40|16443.25|16363.25|16443|16363|16443.25|16363.25|16442.9|16362.9|8
1730024150000|2024-10-27 10:15:50|16442.98|16362.98|16443.13|16363.13|16443.13|16363.13|16442.88|16362.88|9
1730024160000|2024-10-27 10:16:00|16443.45|16363.45|16443.94|16363.94|16443.94|16363.94|16443.18|16363.18|10
1730024170000|2024-10-27 10:16:10|16444.01|16364.01|16443.83|16363.83|16444.16|16364.16|16443.74|16363.74|7
1730024180000|2024-10-27 10:16:20|16443.77|16363.77|16443.02|16363.02|16443.78|16363.78|16443.02|16363.02|10
1730024190000|2024-10-27 10:16:30|16442.98|16362.98|16443.07|16363.07|16443.47|16363.47|16442.97|16362.97|10
1730024200000|2024-10-27 10:16:40|16443.03|16363.03|16443.5|16363.5|16443.72|16363.72|16442.94|16362.94|10
1730024210000|2024-10-27 10:16:50|16443.37|16363.37|16443.35|16363.35|16443.41|16363.41|16443.35|16363.35|7
1730024220000|2024-10-27 10:17:00|16443.22|16363.22|16442.72|16362.72|16443.22|16363.22|16442.72|16362.72|7
1730024230000|2024-10-27 10:17:10|16441|16361|16439.55|16359.55|16441|16361|16439.53|16359.53|9
1730024240000|2024-10-27 10:17:20|16439.48|16359.48|16439.07|16359.07|16439.48|16359.48|16439.07|16359.07|7
1730024250000|2024-10-27 10:17:30|16439.39|16359.39|16436.89|16356.89|16439.52|16359.52|16436.89|16356.89|10
1730024260000|2024-10-27 10:17:40|16436.87|16356.87|16437.07|16357.07|16437.29|16357.29|16436.87|16356.87|7
1730024270000|2024-10-27 10:17:50|16436.7|16356.7|16436.2|16356.2|16437.07|16357.07|16436.2|16356.2|10
1730024280000|2024-10-27 10:18:00|16436.16|16356.16|16434|16354|16436.16|16356.16|16433.66|16353.66|9
1730024290000|2024-10-27 10:18:10|16433.82|16353.82|16432.68|16352.68|16433.82|16353.82|16432.68|16352.68|8
1730024300000|2024-10-27 10:18:20|16432.69|16352.69|16432.39|16352.39|16432.69|16352.69|16432.39|16352.39|10
1730024310000|2024-10-27 10:18:30|16432.56|16352.56|16432.4|16352.4|16432.66|16352.66|16432.4|16352.4|8
1730024320000|2024-10-27 10:18:40|16432.42|16352.42|16432.01|16352.01|16432.44|16352.44|16431.99|16351.99|9
1730024330000|2024-10-27 10:18:50|16431.98|16351.98|16431.88|16351.88|16431.98|16351.98|16431.88|16351.88|5
1730024340000|2024-10-27 10:19:00|16431.87|16351.87|16428.22|16348.22|16431.87|16351.87|16428.22|16348.22|7
1730024350000|2024-10-27 10:19:10|16428.09|16348.09|16424.3|16344.3|16428.09|16348.09|16424.3|16344.3|8
1730024360000|2024-10-27 10:19:20|16424.23|16344.23|16423.87|16343.87|16424.28|16344.28|16423.87|16343.87|9
1730024370000|2024-10-27 10:19:30|16423.84|16343.84|16423.77|16343.77|16424.05|16344.05|16423.77|16343.77|7
1730024380000|2024-10-27 10:19:40|16423.79|16343.79|16421.74|16341.74|16423.79|16343.79|16421.74|16341.74|8
1730024390000|2024-10-27 10:19:50|16421.5|16341.5|16421.5|16341.5|16421.59|16341.59|16421.39|16341.39|7
1730024400000|2024-10-27 10:20:00|16421.45|16341.45|16421.29|16341.29|16421.56|16341.56|16421.29|16341.29|9
1730024410000|2024-10-27 10:20:10|16421.33|16341.33|16422.62|16342.62|16422.62|16342.62|16421.07|16341.07|10
1730024420000|2024-10-27 10:20:20|16422.72|16342.72|16423.38|16343.38|16423.39|16343.39|16422.72|16342.72|8
1730024430000|2024-10-27 10:20:30|16423.35|16343.35|16423.36|16343.36|16423.43|16343.43|16423.29|16343.29|9
1730024440000|2024-10-27 10:20:40|16423.32|16343.32|16422.6|16342.6|16423.32|16343.32|16422.43|16342.43|9
1730024450000|2024-10-27 10:20:50|16422.64|16342.64|16422.6|16342.6|16422.64|16342.64|16422.57|16342.57|5
1730024460000|2024-10-27 10:21:00|16422.31|16342.31|16422.26|16342.26|16422.37|16342.37|16422.23|16342.23|9
1730024470000|2024-10-27 10:21:10|16422.25|16342.25|16422.21|16342.21|16422.25|16342.25|16422.21|16342.21|4
1730024480000|2024-10-27 10:21:20|16422.18|16342.18|16421.75|16341.75|16422.18|16342.18|16421.75|16341.75|10
1730024490000|2024-10-27 10:21:30|16421.7|16341.7|16419.79|16339.79|16421.7|16341.7|16419.79|16339.79|8
1730024500000|2024-10-27 10:21:40|16419.56|16339.56|16419.15|16339.15|16419.56|16339.56|16419.15|16339.15|9
1730024510000|2024-10-27 10:21:50|16418.82|16338.82|16417.96|16337.96|16418.82|16338.82|16417.96|16337.96|8
1730024520000|2024-10-27 10:22:00|16418.18|16338.18|16417.96|16337.96|16418.18|16338.18|16417.96|16337.96|6
1730024530000|2024-10-27 10:22:10|16417.93|16337.93|16417.54|16337.54|16417.93|16337.93|16417.54|16337.54|10
1730024540000|2024-10-27 10:22:20|16417.37|16337.37|16416.11|16336.11|16417.37|16337.37|16416.11|16336.11|9
1730024550000|2024-10-27 10:22:30|16416.09|16336.09|16415.72|16335.72|16416.09|16336.09|16415.72|16335.72|9
1730024560000|2024-10-27 10:22:40|16415.76|16335.76|16413.05|16333.05|16415.82|16335.82|16413.05|16333.05|10
1730024570000|2024-10-27 10:22:50|16413.03|16333.03|16412.98|16332.98|16413.03|16333.03|16412.66|16332.66|9
1730024580000|2024-10-27 10:23:00|16413|16333|16412.07|16332.07|16413|16333|16412.07|16332.07|10
1730024590000|2024-10-27 10:23:10|16412|16332|16409.44|16329.44|16412|16332|16409|16329|9
1730024600000|2024-10-27 10:23:20|16409.48|16329.48|16409.31|16329.31|16409.58|16329.58|16409.31|16329.31|7
1730024610000|2024-10-27 10:23:30|16409.3|16329.3|16409.18|16329.18|16409.68|16329.68|16409.18|16329.18|8
1730024620000|2024-10-27 10:23:40|16409.13|16329.13|16410.36|16330.36|16410.36|16330.36|16409.07|16329.07|10
1730024630000|2024-10-27 10:23:50|16410.23|16330.23|16410.17|16330.17|16410.23|16330.23|16410.07|16330.07|7
1730024640000|2024-10-27 10:24:00|16410.24|16330.24|16410.05|16330.05|16410.65|16330.65|16410.01|16330.01|8
1730024650000|2024-10-27 10:24:10|16410.06|16330.06|16412.94|16332.94|16412.94|16332.94|16410.06|16330.06|9
1730024660000|2024-10-27 10:24:20|16412.96|16332.96|16413.27|16333.27|16413.27|16333.27|16412.74|16332.74|8
1730024670000|2024-10-27 10:24:30|16414.02|16334.02|16414.72|16334.72|16414.72|16334.72|16413.97|16333.97|9
1730024680000|2024-10-27 10:24:40|16414.82|16334.82|16415.44|16335.44|16415.47|16335.47|16414.82|16334.82|9
1730024690000|2024-10-27 10:24:50|16415.26|16335.26|16415.1|16335.1|16415.26|16335.26|16414.77|16334.77|10
1730024700000|2024-10-27 10:25:00|16415.06|16335.06|16414.95|16334.95|16415.32|16335.32|16414.95|16334.95|10
1730024710000|2024-10-27 10:25:10|16414.96|16334.96|16415.03|16335.03|16415.1|16335.1|16414.25|16334.25|9
1730024720000|2024-10-27 10:25:20|16415.05|16335.05|16414.09|16334.09|16415.05|16335.05|16414.09|16334.09|10
1730024730000|2024-10-27 10:25:30|16414.11|16334.11|16413.65|16333.65|16414.11|16334.11|16413.65|16333.65|9
1730024740000|2024-10-27 10:25:40|16413.66|16333.66|16413.62|16333.62|16413.66|16333.66|16413.47|16333.47|8
1730024750000|2024-10-27 10:25:50|16413.6|16333.6|16413.73|16333.73|16414.09|16334.09|16413.41|16333.41|10
1730024760000|2024-10-27 10:26:00|16413.75|16333.75|16413.19|16333.19|16413.77|16333.77|16412.96|16332.96|10
1730024770000|2024-10-27 10:26:10|16413.22|16333.22|16413.32|16333.32|16413.43|16333.43|16413.2|16333.2|10
1730024780000|2024-10-27 10:26:20|16413.37|16333.37|16413.93|16333.93|16413.93|16333.93|16413.29|16333.29|7
1730024790000|2024-10-27 10:26:30|16413.98|16333.98|16414.89|16334.89|16414.9|16334.9|16413.98|16333.98|10
1730024800000|2024-10-27 10:26:40|16414.88|16334.88|16415.54|16335.54|16415.54|16335.54|16414.88|16334.88|6
1730024810000|2024-10-27 10:26:50|16415.51|16335.51|16414.83|16334.83|16415.52|16335.52|16414.83|16334.83|9
1730024820000|2024-10-27 10:27:00|16414.91|16334.91|16414.96|16334.96|16414.96|16334.96|16414.69|16334.69|8
1730024830000|2024-10-27 10:27:10|16414.9|16334.9|16414.7|16334.7|16414.9|16334.9|16414.47|16334.47|6
1730024840000|2024-10-27 10:27:20|16414.74|16334.74|16415.75|16335.75|16415.75|16335.75|16414.74|16334.74|8
1730024850000|2024-10-27 10:27:30|16415.89|16335.89|16416.41|16336.41|16416.58|16336.58|16415.89|16335.89|9
1730024860000|2024-10-27 10:27:40|16416.55|16336.55|16416.8|16336.8|16417|16337|16416.55|16336.55|9
1730024870000|2024-10-27 10:27:50|16416.78|16336.78|16416.56|16336.56|16416.82|16336.82|16416.51|16336.51|10
1730024880000|2024-10-27 10:28:00|16416.55|16336.55|16416.51|16336.51|16416.55|16336.55|16416.51|16336.51|3
1730024890000|2024-10-27 10:28:10|16416.41|16336.41|16413.71|16333.71|16416.41|16336.41|16413.61|16333.61|9
1730024900000|2024-10-27 10:28:20|16413.01|16333.01|16412.56|16332.56|16413.01|16333.01|16412.56|16332.56|9
1730024910000|2024-10-27 10:28:30|16412.54|16332.54|16412.38|16332.38|16412.54|16332.54|16412.38|16332.38|9
1730024920000|2024-10-27 10:28:40|16412.37|16332.37|16414.47|16334.47|16414.47|16334.47|16412.37|16332.37|8
1730024930000|2024-10-27 10:28:50|16414.41|16334.41|16414.29|16334.29|16414.41|16334.41|16414.25|16334.25|9
1730024940000|2024-10-27 10:29:00|16414.32|16334.32|16414.63|16334.63|16414.71|16334.71|16414.32|16334.32|8
1730024950000|2024-10-27 10:29:10|16414.5|16334.5|16412.78|16332.78|16414.55|16334.55|16412.78|16332.78|6
1730024960000|2024-10-27 10:29:20|16412.85|16332.85|16412.14|16332.14|16412.86|16332.86|16412.14|16332.14|6
1730024970000|2024-10-27 10:29:30|16412.2|16332.2|16412.44|16332.44|16412.44|16332.44|16412.2|16332.2|7
1730024980000|2024-10-27 10:29:40|16412.43|16332.43|16412.24|16332.24|16412.44|16332.44|16412.22|16332.22|8
1730024990000|2024-10-27 10:29:50|16412.23|16332.23|16412.1|16332.1|16412.3|16332.3|16412.1|16332.1|8
1730025000000|2024-10-27 10:30:00|16412.05|16332.05|16411.51|16331.51|16412.05|16332.05|16411.51|16331.51|9
1730025010000|2024-10-27 10:30:10|16411.5|16331.5|16411.25|16331.25|16411.57|16331.57|16411.25|16331.25|8
1730025020000|2024-10-27 10:30:20|16410.95|16330.95|16409.89|16329.89|16410.95|16330.95|16409.71|16329.71|10
1730025030000|2024-10-27 10:30:30|16409.92|16329.92|16410.96|16330.96|16410.96|16330.96|16409.92|16329.92|5
1730025040000|2024-10-27 10:30:40|16410.95|16330.95|16411.05|16331.05|16411.06|16331.06|16410.94|16330.94|6
1730025050000|2024-10-27 10:30:50|16411.07|16331.07|16412.15|16332.15|16412.15|16332.15|16411.03|16331.03|8
1730025060000|2024-10-27 10:31:00|16412.29|16332.29|16412.72|16332.72|16412.72|16332.72|16412.2|16332.2|10
1730025070000|2024-10-27 10:31:10|16412.79|16332.79|16414.5|16334.5|16414.5|16334.5|16412.79|16332.79|9
1730025080000|2024-10-27 10:31:20|16414.67|16334.67|16422.08|16342.08|16422.08|16342.08|16414.67|16334.67|9
1730025090000|2024-10-27 10:31:30|16422.12|16342.12|16422.95|16342.95|16422.95|16342.95|16422.12|16342.12|10
1730025100000|2024-10-27 10:31:40|16422.93|16342.93|16423.49|16343.49|16423.61|16343.61|16422.93|16342.93|8
1730025110000|2024-10-27 10:31:50|16423.48|16343.48|16423.61|16343.61|16423.76|16343.76|16423.44|16343.44|9
1730025120000|2024-10-27 10:32:00|16423.48|16343.48|16423.26|16343.26|16423.6|16343.6|16423.18|16343.18|10
1730025130000|2024-10-27 10:32:10|16423.69|16343.69|16423.24|16343.24|16423.92|16343.92|16423.05|16343.05|10
1730025140000|2024-10-27 10:32:20|16423.23|16343.23|16420.42|16340.42|16423.23|16343.23|16420.32|16340.32|7
1730025150000|2024-10-27 10:32:30|16420.49|16340.49|16419.89|16339.89|16420.5|16340.5|16419.89|16339.89|10
1730025160000|2024-10-27 10:32:40|16419.87|16339.87|16419.47|16339.47|16420|16340|16419.47|16339.47|8
1730025170000|2024-10-27 10:32:50|16419.34|16339.34|16418.65|16338.65|16419.34|16339.34|16418.65|16338.65|9
1730025180000|2024-10-27 10:33:00|16418.43|16338.43|16418.9|16338.9|16419.01|16339.01|16418.43|16338.43|9
1730025190000|2024-10-27 10:33:10|16418.88|16338.88|16418.48|16338.48|16418.88|16338.88|16418.42|16338.42|10
1730025200000|2024-10-27 10:33:20|16418.5|16338.5|16418.26|16338.26|16418.5|16338.5|16418.26|16338.26|7
1730025210000|2024-10-27 10:33:30|16418.22|16338.22|16415.18|16335.18|16418.22|16338.22|16415.18|16335.18|9
1730025220000|2024-10-27 10:33:40|16415.19|16335.19|16417.37|16337.37|16417.52|16337.52|16415.18|16335.18|9
1730025230000|2024-10-27 10:33:50|16417.44|16337.44|16417.35|16337.35|16417.49|16337.49|16417.35|16337.35|6
1730025240000|2024-10-27 10:34:00|16417.48|16337.48|16415.36|16335.36|16417.54|16337.54|16415.36|16335.36|10
1730025250000|2024-10-27 10:34:10|16414.95|16334.95|16411.29|16331.29|16414.95|16334.95|16411.29|16331.29|10
1730025260000|2024-10-27 10:34:20|16411.42|16331.42|16410.65|16330.65|16411.5|16331.5|16410.65|16330.65|10
1730025270000|2024-10-27 10:34:30|16410.59|16330.59|16410.19|16330.19|16410.59|16330.59|16410.19|16330.19|9
1730025280000|2024-10-27 10:34:40|16410.2|16330.2|16410.07|16330.07|16410.22|16330.22|16410.07|16330.07|8
1730025290000|2024-10-27 10:34:50|16410.02|16330.02|16411.5|16331.5|16411.53|16331.53|16410.02|16330.02|7
1730025300000|2024-10-27 10:35:00|16411.43|16331.43|16411.79|16331.79|16412.09|16332.09|16410.58|16330.58|9
1730025310000|2024-10-27 10:35:10|16411.8|16331.8|16412.23|16332.23|16412.23|16332.23|16411.69|16331.69|8
1730025320000|2024-10-27 10:35:20|16412.25|16332.25|16412.75|16332.75|16412.75|16332.75|16412.21|16332.21|10
1730025330000|2024-10-27 10:35:30|16412.78|16332.78|16412.42|16332.42|16412.79|16332.79|16411.65|16331.65|10
1730025340000|2024-10-27 10:35:40|16412.28|16332.28|16410.06|16330.06|16412.28|16332.28|16410.06|16330.06|10
1730025350000|2024-10-27 10:35:50|16410.05|16330.05|16410.23|16330.23|16410.23|16330.23|16409.8|16329.8|9
1730025360000|2024-10-27 10:36:00|16410.25|16330.25|16411.25|16331.25|16411.25|16331.25|16410.2|16330.2|8
1730025370000|2024-10-27 10:36:10|16411.3|16331.3|16412.01|16332.01|16412.01|16332.01|16411.3|16331.3|6
1730025380000|2024-10-27 10:36:20|16412.04|16332.04|16411.99|16331.99|16412.16|16332.16|16411.82|16331.82|10
1730025390000|2024-10-27 10:36:30|16412.07|16332.07|16411.6|16331.6|16412.07|16332.07|16411.6|16331.6|8
1730025400000|2024-10-27 10:36:40|16411.46|16331.46|16411.56|16331.56|16411.66|16331.66|16411.4|16331.4|10
1730025410000|2024-10-27 10:36:50|16411.33|16331.33|16410.65|16330.65|16411.33|16331.33|16410.65|16330.65|10
1730025420000|2024-10-27 10:37:00|16410.64|16330.64|16412.79|16332.79|16412.79|16332.79|16410.45|16330.45|9
1730025430000|2024-10-27 10:37:10|16413.09|16333.09|16413.41|16333.41|16413.41|16333.41|16413.09|16333.09|10
1730025440000|2024-10-27 10:37:20|16413.47|16333.47|16414.57|16334.57|16414.57|16334.57|16413.27|16333.27|7
1730025450000|2024-10-27 10:37:30|16414.54|16334.54|16414.63|16334.63|16414.65|16334.65|16414.54|16334.54|7
1730025460000|2024-10-27 10:37:40|16414.29|16334.29|16414.19|16334.19|16414.3|16334.3|16414.19|16334.19|9
1730025470000|2024-10-27 10:37:50|16414.2|16334.2|16414.29|16334.29|16414.3|16334.3|16414.19|16334.19|7
1730025480000|2024-10-27 10:38:00|16414.3|16334.3|16414.64|16334.64|16414.64|16334.64|16414.26|16334.26|7
1730025490000|2024-10-27 10:38:10|16414.65|16334.65|16414.67|16334.67|16414.67|16334.67|16414.52|16334.52|5
1730025500000|2024-10-27 10:38:20|16414.59|16334.59|16414.5|16334.5|16414.66|16334.66|16414.38|16334.38|9
1730025510000|2024-10-27 10:38:30|16414.66|16334.66|16415.15|16335.15|16415.15|16335.15|16414.61|16334.61|9
1730025520000|2024-10-27 10:38:40|16415.22|16335.22|16415.04|16335.04|16415.26|16335.26|16414.96|16334.96|8
1730025530000|2024-10-27 10:38:50|16415.03|16335.03|16415.71|16335.71|16415.86|16335.86|16415.03|16335.03|10
1730025540000|2024-10-27 10:39:00|16415.74|16335.74|16415.68|16335.68|16415.75|16335.75|16415.58|16335.58|8
1730025550000|2024-10-27 10:39:10|16415.67|16335.67|16418.99|16338.99|16418.99|16338.99|16415.67|16335.67|8
1730025560000|2024-10-27 10:39:20|16419.02|16339.02|16418.81|16338.81|16419.07|16339.07|16417.59|16337.59|9
1730025570000|2024-10-27 10:39:30|16418.82|16338.82|16413.31|16333.31|16418.82|16338.82|16413.31|16333.31|10
1730025580000|2024-10-27 10:39:40|16413.06|16333.06|16408.65|16328.65|16413.06|16333.06|16408.61|16328.61|10
1730025590000|2024-10-27 10:39:50|16408.64|16328.64|16415.31|16335.31|16415.53|16335.53|16408.63|16328.63|10
1730025600000|2024-10-27 10:40:00|16415.3|16335.3|16415.55|16335.55|16415.55|16335.55|16414.96|16334.96|10
1730025610000|2024-10-27 10:40:10|16415.56|16335.56|16415.79|16335.79|16415.79|16335.79|16415.56|16335.56|7
1730025620000|2024-10-27 10:40:20|16415.77|16335.77|16416.43|16336.43|16416.5|16336.5|16415.77|16335.77|7
1730025630000|2024-10-27 10:40:30|16416.39|16336.39|16416.93|16336.93|16416.93|16336.93|16416.39|16336.39|10
1730025640000|2024-10-27 10:40:40|16417.02|16337.02|16417.26|16337.26|16417.38|16337.38|16417.02|16337.02|8
1730025650000|2024-10-27 10:40:50|16417.22|16337.22|16411.57|16331.57|16417.22|16337.22|16411.46|16331.46|10
1730025660000|2024-10-27 10:41:00|16411.56|16331.56|16411.54|16331.54|16411.57|16331.57|16411.43|16331.43|10
1730025670000|2024-10-27 10:41:10|16411.52|16331.52|16411.38|16331.38|16411.52|16331.52|16411.38|16331.38|8
1730025680000|2024-10-27 10:41:20|16411.56|16331.56|16410.95|16330.95|16411.63|16331.63|16410.95|16330.95|8
1730025690000|2024-10-27 10:41:30|16410.68|16330.68|16408.85|16328.85|16410.68|16330.68|16408.81|16328.81|10
1730025700000|2024-10-27 10:41:40|16408.8|16328.8|16406.84|16326.84|16408.8|16328.8|16406.84|16326.84|6
1730025710000|2024-10-27 10:41:50|16406.93|16326.93|16408.83|16328.83|16409.07|16329.07|16406.71|16326.71|10
1730025720000|2024-10-27 10:42:00|16408.96|16328.96|16408.15|16328.15|16409|16329|16408.15|16328.15|10
1730025730000|2024-10-27 10:42:10|16408.05|16328.05|16406.76|16326.76|16408.05|16328.05|16406.64|16326.64|8
1730025740000|2024-10-27 10:42:20|16407.78|16327.78|16408.66|16328.66|16408.95|16328.95|16407.78|16327.78|8
1730025750000|2024-10-27 10:42:30|16408.71|16328.71|16408.2|16328.2|16408.71|16328.71|16407.95|16327.95|10
1730025760000|2024-10-27 10:42:40|16408.19|16328.19|16408.26|16328.26|16408.26|16328.26|16408.19|16328.19|4
1730025770000|2024-10-27 10:42:50|16408.27|16328.27|16408.43|16328.43|16408.43|16328.43|16408.25|16328.25|8
1730025780000|2024-10-27 10:43:00|16408.47|16328.47|16408.7|16328.7|16408.7|16328.7|16408.37|16328.37|10
1730025790000|2024-10-27 10:43:10|16408.71|16328.71|16407.72|16327.72|16408.71|16328.71|16407.72|16327.72|9
1730025800000|2024-10-27 10:43:20|16407.8|16327.8|16408.05|16328.05|16408.16|16328.16|16407.8|16327.8|6
1730025810000|2024-10-27 10:43:30|16408.18|16328.18|16407.92|16327.92|16408.2|16328.2|16407.92|16327.92|8
1730025820000|2024-10-27 10:43:40|16408.1|16328.1|16408.32|16328.32|16408.32|16328.32|16408.07|16328.07|10
1730025830000|2024-10-27 10:43:50|16408.34|16328.34|16408.51|16328.51|16408.6|16328.6|16408.34|16328.34|8
1730025840000|2024-10-27 10:44:00|16408.52|16328.52|16407.86|16327.86|16408.52|16328.52|16407.86|16327.86|8
1730025850000|2024-10-27 10:44:10|16407.81|16327.81|16407.8|16327.8|16407.82|16327.82|16407.8|16327.8|6
1730025860000|2024-10-27 10:44:20|16407.75|16327.75|16407.63|16327.63|16408.05|16328.05|16407.63|16327.63|8
1730025870000|2024-10-27 10:44:30|16407.52|16327.52|16409.21|16329.21|16409.25|16329.25|16407.42|16327.42|8
1730025880000|2024-10-27 10:44:40|16409.28|16329.28|16409.05|16329.05|16409.29|16329.29|16409.03|16329.03|9
1730025890000|2024-10-27 10:44:50|16408.98|16328.98|16408.77|16328.77|16408.99|16328.99|16408.77|16328.77|9
1730025900000|2024-10-27 10:45:00|16408.69|16328.69|16408|16328|16408.69|16328.69|16408|16328|6
1730025910000|2024-10-27 10:45:10|16408.22|16328.22|16407.4|16327.4|16408.22|16328.22|16407.4|16327.4|6
1730025920000|2024-10-27 10:45:20|16407.36|16327.36|16405.2|16325.2|16407.46|16327.46|16405.2|16325.2|10
1730025930000|2024-10-27 10:45:30|16405.13|16325.13|16404.35|16324.35|16405.13|16325.13|16404.24|16324.24|7
1730025940000|2024-10-27 10:45:40|16404.53|16324.53|16405.21|16325.21|16405.21|16325.21|16404.53|16324.53|7
1730025950000|2024-10-27 10:45:50|16405.19|16325.19|16404.9|16324.9|16405.19|16325.19|16404.85|16324.85|9
1730025960000|2024-10-27 10:46:00|16404.96|16324.96|16406.59|16326.59|16406.59|16326.59|16404.95|16324.95|8
1730025970000|2024-10-27 10:46:10|16406.61|16326.61|16406.66|16326.66|16407.12|16327.12|16406.45|16326.45|9
1730025980000|2024-10-27 10:46:20|16406.94|16326.94|16408.25|16328.25|16408.37|16328.37|16406.94|16326.94|10
1730025990000|2024-10-27 10:46:30|16408.19|16328.19|16408.49|16328.49|16408.89|16328.89|16408.17|16328.17|9
1730026000000|2024-10-27 10:46:40|16408.37|16328.37|16409.14|16329.14|16409.14|16329.14|16408.3|16328.3|9
1730026010000|2024-10-27 10:46:50|16409.19|16329.19|16409.39|16329.39|16409.44|16329.44|16409.19|16329.19|8
1730026020000|2024-10-27 10:47:00|16409.36|16329.36|16407.99|16327.99|16409.36|16329.36|16407.97|16327.97|9
1730026030000|2024-10-27 10:47:10|16407.97|16327.97|16408|16328|16408.05|16328.05|16407.87|16327.87|5
1730026040000|2024-10-27 10:47:20|16408.01|16328.01|16407.02|16327.02|16408.3|16328.3|16407.02|16327.02|8
1730026050000|2024-10-27 10:47:30|16407|16327|16405.12|16325.12|16407.11|16327.11|16405.12|16325.12|8
1730026060000|2024-10-27 10:47:40|16405.15|16325.15|16404.8|16324.8|16405.15|16325.15|16404.79|16324.79|10
1730026070000|2024-10-27 10:47:50|16403.88|16323.88|16403.69|16323.69|16403.88|16323.88|16403.52|16323.52|8
1730026080000|2024-10-27 10:48:00|16403.71|16323.71|16403.55|16323.55|16403.71|16323.71|16403.21|16323.21|9
1730026090000|2024-10-27 10:48:10|16403.63|16323.63|16402.18|16322.18|16403.63|16323.63|16402.18|16322.18|8
1730026100000|2024-10-27 10:48:20|16402.06|16322.06|16402.15|16322.15|16402.15|16322.15|16402.06|16322.06|6
1730026110000|2024-10-27 10:48:30|16402.14|16322.14|16401.84|16321.84|16402.14|16322.14|16401.66|16321.66|9
1730026120000|2024-10-27 10:48:40|16401.89|16321.89|16402.18|16322.18|16402.21|16322.21|16401.89|16321.89|6
1730026130000|2024-10-27 10:48:50|16402.36|16322.36|16402.48|16322.48|16402.52|16322.52|16402.36|16322.36|9
1730026140000|2024-10-27 10:49:00|16402.18|16322.18|16401.94|16321.94|16402.18|16322.18|16401.68|16321.68|8
1730026150000|2024-10-27 10:49:10|16402.04|16322.04|16402.07|16322.07|16402.11|16322.11|16402.02|16322.02|9
1730026160000|2024-10-27 10:49:20|16402.37|16322.37|16402.56|16322.56|16402.56|16322.56|16402.34|16322.34|10
1730026170000|2024-10-27 10:49:30|16402.63|16322.63|16403.33|16323.33|16403.35|16323.35|16402.63|16322.63|9
1730026180000|2024-10-27 10:49:40|16403.32|16323.32|16403.17|16323.17|16403.64|16323.64|16403.15|16323.15|8
1730026190000|2024-10-27 10:49:50|16402.79|16322.79|16403.91|16323.91|16404.16|16324.16|16402.79|16322.79|10
1730026200000|2024-10-27 10:50:00|16403.98|16323.98|16404.56|16324.56|16404.56|16324.56|16403.96|16323.96|10
1730026210000|2024-10-27 10:50:10|16404.57|16324.57|16407|16327|16407|16327|16404.57|16324.57|9
1730026220000|2024-10-27 10:50:20|16406.85|16326.85|16407.76|16327.76|16407.76|16327.76|16406.85|16326.85|9
1730026230000|2024-10-27 10:50:30|16407.77|16327.77|16407.91|16327.91|16407.91|16327.91|16407.47|16327.47|9
1730026240000|2024-10-27 10:50:40|16407.93|16327.93|16405.64|16325.64|16407.93|16327.93|16405.64|16325.64|9
1730026250000|2024-10-27 10:50:50|16405.61|16325.61|16405.31|16325.31|16405.61|16325.61|16405.31|16325.31|7
1730026260000|2024-10-27 10:51:00|16405.25|16325.25|16408.22|16328.22|16408.22|16328.22|16405.25|16325.25|7
1730026270000|2024-10-27 10:51:10|16408.24|16328.24|16408.46|16328.46|16408.7|16328.7|16408.24|16328.24|10
1730026280000|2024-10-27 10:51:20|16408.28|16328.28|16408.25|16328.25|16408.66|16328.66|16408.25|16328.25|9
1730026290000|2024-10-27 10:51:30|16408.21|16328.21|16407.71|16327.71|16408.21|16328.21|16407.7|16327.7|7
1730026300000|2024-10-27 10:51:40|16407.68|16327.68|16407.68|16327.68|16407.72|16327.72|16407.68|16327.68|10
1730026310000|2024-10-27 10:51:50|16407.6|16327.6|16407.73|16327.73|16407.73|16327.73|16407.58|16327.58|6
1730026320000|2024-10-27 10:52:00|16407.78|16327.78|16407.8|16327.8|16407.8|16327.8|16407.63|16327.63|8
1730026330000|2024-10-27 10:52:10|16407.78|16327.78|16407.13|16327.13|16407.79|16327.79|16407.08|16327.08|9
1730026340000|2024-10-27 10:52:20|16407.17|16327.17|16408.3|16328.3|16408.3|16328.3|16407.17|16327.17|10
1730026350000|2024-10-27 10:52:30|16408.33|16328.33|16408.22|16328.22|16408.33|16328.33|16408.2|16328.2|7
1730026360000|2024-10-27 10:52:40|16408.21|16328.21|16407.62|16327.62|16408.22|16328.22|16407.62|16327.62|7
1730026370000|2024-10-27 10:52:50|16407.57|16327.57|16407.8|16327.8|16408.26|16328.26|16407.57|16327.57|10
1730026380000|2024-10-27 10:53:00|16407.77|16327.77|16406.31|16326.31|16410.32|16330.32|16406.31|16326.31|8
1730026390000|2024-10-27 10:53:10|16406.26|16326.26|16407.8|16327.8|16407.8|16327.8|16406.17|16326.17|7
1730026400000|2024-10-27 10:53:20|16407.92|16327.92|16408.06|16328.06|16408.12|16328.12|16407.92|16327.92|10
1730026410000|2024-10-27 10:53:30|16408.04|16328.04|16408.11|16328.11|16408.45|16328.45|16408.04|16328.04|9
1730026420000|2024-10-27 10:53:40|16408.08|16328.08|16407.32|16327.32|16408.12|16328.12|16407.32|16327.32|8
1730026430000|2024-10-27 10:53:50|16407.3|16327.3|16407.13|16327.13|16407.31|16327.31|16407.13|16327.13|6
1730026440000|2024-10-27 10:54:00|16407.3|16327.3|16408.23|16328.23|16408.23|16328.23|16407.22|16327.22|9
1730026450000|2024-10-27 10:54:10|16408.22|16328.22|16407.6|16327.6|16408.27|16328.27|16407.6|16327.6|10
1730026460000|2024-10-27 10:54:20|16407.59|16327.59|16407.77|16327.77|16408.04|16328.04|16407.59|16327.59|8
1730026470000|2024-10-27 10:54:30|16407.47|16327.47|16406.65|16326.65|16407.47|16327.47|16406.61|16326.61|9
1730026480000|2024-10-27 10:54:40|16406.52|16326.52|16406.21|16326.21|16406.65|16326.65|16406.21|16326.21|10
1730026490000|2024-10-27 10:54:50|16406.13|16326.13|16407.35|16327.35|16407.35|16327.35|16406.11|16326.11|9
1730026500000|2024-10-27 10:55:00|16407.33|16327.33|16407.44|16327.44|16407.44|16327.44|16407.04|16327.04|9
1730026510000|2024-10-27 10:55:10|16407.67|16327.67|16408.05|16328.05|16408.05|16328.05|16407.67|16327.67|7
1730026520000|2024-10-27 10:55:20|16408.23|16328.23|16408.51|16328.51|16408.51|16328.51|16408.23|16328.23|8
1730026530000|2024-10-27 10:55:30|16408.49|16328.49|16407.76|16327.76|16408.57|16328.57|16407.76|16327.76|8
1730026540000|2024-10-27 10:55:40|16407.52|16327.52|16406.78|16326.78|16407.55|16327.55|16406.74|16326.74|8
1730026550000|2024-10-27 10:55:50|16406.96|16326.96|16405.49|16325.49|16407.37|16327.37|16405.49|16325.49|10
1730026560000|2024-10-27 10:56:00|16405.44|16325.44|16406.62|16326.62|16406.62|16326.62|16405.36|16325.36|9
1730026570000|2024-10-27 10:56:10|16406.54|16326.54|16406.96|16326.96|16406.96|16326.96|16406.44|16326.44|9
1730026580000|2024-10-27 10:56:20|16406.95|16326.95|16407.23|16327.23|16407.24|16327.24|16406.95|16326.95|9
1730026590000|2024-10-27 10:56:30|16407.21|16327.21|16407.18|16327.18|16407.22|16327.22|16407.17|16327.17|6
1730026600000|2024-10-27 10:56:40|16407.17|16327.17|16405.91|16325.91|16407.17|16327.17|16405.91|16325.91|8
1730026610000|2024-10-27 10:56:50|16405.9|16325.9|16406.37|16326.37|16406.45|16326.45|16405.87|16325.87|9
1730026620000|2024-10-27 10:57:00|16406.42|16326.42|16407.17|16327.17|16408.21|16328.21|16405.62|16325.62|9
1730026630000|2024-10-27 10:57:10|16406.93|16326.93|16407.98|16327.98|16407.98|16327.98|16406.86|16326.86|10
1730026640000|2024-10-27 10:57:20|16407.92|16327.92|16407.71|16327.71|16407.92|16327.92|16407.44|16327.44|8
1730026650000|2024-10-27 10:57:30|16407.72|16327.72|16407.23|16327.23|16407.72|16327.72|16407.23|16327.23|8
1730026660000|2024-10-27 10:57:40|16407.18|16327.18|16404.85|16324.85|16407.18|16327.18|16404.5|16324.5|7
1730026670000|2024-10-27 10:57:50|16404.93|16324.93|16402.55|16322.55|16405.05|16325.05|16402.55|16322.55|10
1730026680000|2024-10-27 10:58:00|16402.47|16322.47|16403.54|16323.54|16404.05|16324.05|16402.46|16322.46|8
1730026690000|2024-10-27 10:58:10|16403.52|16323.52|16401.92|16321.92|16403.52|16323.52|16401.92|16321.92|10
1730026700000|2024-10-27 10:58:20|16401.88|16321.88|16402.04|16322.04|16402.16|16322.16|16401.87|16321.87|8
1730026710000|2024-10-27 10:58:30|16402.19|16322.19|16402.17|16322.17|16402.19|16322.19|16402.13|16322.13|8
1730026720000|2024-10-27 10:58:40|16402.04|16322.04|16399.47|16319.47|16402.06|16322.06|16399.47|16319.47|9
1730026730000|2024-10-27 10:58:50|16399.42|16319.42|16398.83|16318.83|16399.6|16319.6|16398.83|16318.83|9
1730026740000|2024-10-27 10:59:00|16398.72|16318.72|16398.87|16318.87|16398.91|16318.91|16398.72|16318.72|8
1730026750000|2024-10-27 10:59:10|16398.89|16318.89|16399.34|16319.34|16399.34|16319.34|16398.88|16318.88|6
1730026760000|2024-10-27 10:59:20|16399.3|16319.3|16399.56|16319.56|16399.56|16319.56|16399.3|16319.3|9
1730026770000|2024-10-27 10:59:30|16399.53|16319.53|16399.77|16319.77|16399.78|16319.78|16399.53|16319.53|8
1730026780000|2024-10-27 10:59:40|16399.8|16319.8|16399.73|16319.73|16399.93|16319.93|16399.73|16319.73|9
1730026790000|2024-10-27 10:59:50|16399.66|16319.66|16399.8|16319.8|16399.81|16319.81|16399.3|16319.3|7
1730026800000|2024-10-27 11:00:00|16399.94|16319.94|16400.48|16320.48|16400.6|16320.6|16399.93|16319.93|8
1730026810000|2024-10-27 11:00:10|16400.53|16320.53|16400.52|16320.52|16400.53|16320.53|16400.11|16320.11|9
1730026820000|2024-10-27 11:00:20|16400.57|16320.57|16400.97|16320.97|16400.97|16320.97|16400.35|16320.35|10
1730026830000|2024-10-27 11:00:30|16401.27|16321.27|16402.27|16322.27|16402.28|16322.28|16401.27|16321.27|9
1730026840000|2024-10-27 11:00:40|16402.8|16322.8|16402.97|16322.97|16402.97|16322.97|16402.38|16322.38|9
1730026850000|2024-10-27 11:00:50|16408.48|16328.48|16409.24|16329.24|16409.68|16329.68|16408.48|16328.48|10
1730026860000|2024-10-27 11:01:00|16409.15|16329.15|16402.74|16322.74|16409.15|16329.15|16402.74|16322.74|10
1730026870000|2024-10-27 11:01:10|16402.68|16322.68|16401.91|16321.91|16402.68|16322.68|16401.74|16321.74|9
1730026880000|2024-10-27 11:01:20|16401.89|16321.89|16401.3|16321.3|16402.01|16322.01|16401.3|16321.3|10
1730026890000|2024-10-27 11:01:30|16401.25|16321.25|16400.48|16320.48|16401.25|16321.25|16400.48|16320.48|9
1730026900000|2024-10-27 11:01:40|16400.34|16320.34|16400.18|16320.18|16400.61|16320.61|16400.18|16320.18|8
1730026910000|2024-10-27 11:01:50|16400.17|16320.17|16399.62|16319.62|16401.21|16321.21|16399.62|16319.62|8
1730026920000|2024-10-27 11:02:00|16399.66|16319.66|16400.32|16320.32|16400.48|16320.48|16399.66|16319.66|9
1730026930000|2024-10-27 11:02:10|16400.18|16320.18|16399.55|16319.55|16400.18|16320.18|16399.27|16319.27|10
1730026940000|2024-10-27 11:02:20|16399.67|16319.67|16399.9|16319.9|16400.19|16320.19|16399.67|16319.67|10
1730026950000|2024-10-27 11:02:30|16400.06|16320.06|16399.97|16319.97|16400.13|16320.13|16399.8|16319.8|10
1730026960000|2024-10-27 11:02:40|16400.01|16320.01|16399.59|16319.59|16400.01|16320.01|16399.59|16319.59|8
1730026970000|2024-10-27 11:02:50|16399.34|16319.34|16399.44|16319.44|16399.5|16319.5|16399.34|16319.34|6
1730026980000|2024-10-27 11:03:00|16398.83|16318.83|16399.14|16319.14|16399.34|16319.34|16398.62|16318.62|10
1730026990000|2024-10-27 11:03:10|16399.1|16319.1|16398.7|16318.7|16399.16|16319.16|16398.7|16318.7|8
1730027000000|2024-10-27 11:03:20|16398.71|16318.71|16397.53|16317.53|16398.71|16318.71|16397.53|16317.53|8
1730027010000|2024-10-27 11:03:30|16397.54|16317.54|16398.12|16318.12|16398.13|16318.13|16397.54|16317.54|9
1730027020000|2024-10-27 11:03:40|16398.38|16318.38|16397.98|16317.98|16398.38|16318.38|16397.98|16317.98|10
1730027030000|2024-10-27 11:03:50|16397.81|16317.81|16397.15|16317.15|16397.89|16317.89|16397.1|16317.1|10
1730027040000|2024-10-27 11:04:00|16397.14|16317.14|16397.14|16317.14|16397.14|16317.14|16396.66|16316.66|8
1730027050000|2024-10-27 11:04:10|16397.52|16317.52|16397.73|16317.73|16397.73|16317.73|16397.52|16317.52|7
1730027060000|2024-10-27 11:04:20|16397.54|16317.54|16396.65|16316.65|16397.54|16317.54|16396.65|16316.65|10
1730027070000|2024-10-27 11:04:30|16396.62|16316.62|16395.5|16315.5|16396.62|16316.62|16395.5|16315.5|9
1730027080000|2024-10-27 11:04:40|16395.42|16315.42|16395.38|16315.38|16395.42|16315.42|16395.1|16315.1|8
1730027090000|2024-10-27 11:04:50|16395.13|16315.13|16396.13|16316.13|16396.17|16316.17|16394.66|16314.66|10
1730027100000|2024-10-27 11:05:00|16396.16|16316.16|16397.94|16317.94|16397.94|16317.94|16396.16|16316.16|10
1730027110000|2024-10-27 11:05:10|16397.77|16317.77|16397.74|16317.74|16397.78|16317.78|16397.41|16317.41|9
1730027120000|2024-10-27 11:05:20|16397.78|16317.78|16398.37|16318.37|16398.37|16318.37|16397.75|16317.75|9
1730027130000|2024-10-27 11:05:30|16398.35|16318.35|16398.45|16318.45|16398.45|16318.45|16398.35|16318.35|8
1730027140000|2024-10-27 11:05:40|16398.51|16318.51|16398.6|16318.6|16398.76|16318.76|16398.51|16318.51|8
1730027150000|2024-10-27 11:05:50|16398.56|16318.56|16398.66|16318.66|16398.66|16318.66|16398.29|16318.29|9
1730027160000|2024-10-27 11:06:00|16398.68|16318.68|16402.54|16322.54|16402.54|16322.54|16398.68|16318.68|10
1730027170000|2024-10-27 11:06:10|16402.57|16322.57|16405.83|16325.83|16406.08|16326.08|16402.54|16322.54|8
1730027180000|2024-10-27 11:06:20|16405.87|16325.87|16406.07|16326.07|16406.07|16326.07|16405.77|16325.77|9
1730027190000|2024-10-27 11:06:30|16406.06|16326.06|16406.27|16326.27|16406.27|16326.27|16405.96|16325.96|9
1730027200000|2024-10-27 11:06:40|16406.28|16326.28|16405.85|16325.85|16406.44|16326.44|16405.85|16325.85|8
1730027210000|2024-10-27 11:06:50|16405.86|16325.86|16405.53|16325.53|16405.86|16325.86|16405.53|16325.53|6
1730027220000|2024-10-27 11:07:00|16401.75|16321.75|16400.99|16320.99|16401.75|16321.75|16400.99|16320.99|9
1730027230000|2024-10-27 11:07:10|16400.94|16320.94|16400.7|16320.7|16400.94|16320.94|16400.3|16320.3|8
1730027240000|2024-10-27 11:07:20|16400.85|16320.85|16401.06|16321.06|16401.3|16321.3|16400.85|16320.85|9
1730027250000|2024-10-27 11:07:30|16401.05|16321.05|16399.83|16319.83|16401.05|16321.05|16399.78|16319.78|8
1730027260000|2024-10-27 11:07:40|16399.86|16319.86|16399.89|16319.89|16399.97|16319.97|16399.86|16319.86|9
1730027270000|2024-10-27 11:07:50|16399.83|16319.83|16400.95|16320.95|16401.06|16321.06|16399.83|16319.83|9
1730027280000|2024-10-27 11:08:00|16400.9|16320.9|16396.57|16316.57|16400.9|16320.9|16396.57|16316.57|10
1730027290000|2024-10-27 11:08:10|16396.65|16316.65|16396.52|16316.52|16396.98|16316.98|16396.52|16316.52|7
1730027300000|2024-10-27 11:08:20|16396.41|16316.41|16396.49|16316.49|16396.6|16316.6|16396.38|16316.38|9
1730027310000|2024-10-27 11:08:30|16396.38|16316.38|16394.14|16314.14|16396.4|16316.4|16394.1|16314.1|10
1730027320000|2024-10-27 11:08:40|16394.18|16314.18|16396.26|16316.26|16396.26|16316.26|16394.18|16314.18|10
1730027330000|2024-10-27 11:08:50|16396.41|16316.41|16396.47|16316.47|16396.61|16316.61|16396.39|16316.39|7
1730027340000|2024-10-27 11:09:00|16396.4|16316.4|16394.25|16314.25|16396.4|16316.4|16394.25|16314.25|10
1730027350000|2024-10-27 11:09:10|16394.19|16314.19|16393.69|16313.69|16394.32|16314.32|16393.69|16313.69|9
1730027360000|2024-10-27 11:09:20|16393.57|16313.57|16393.03|16313.03|16393.57|16313.57|16392.91|16312.91|9
1730027370000|2024-10-27 11:09:30|16393.04|16313.04|16393.29|16313.29|16393.35|16313.35|16393.04|16313.04|8
1730027380000|2024-10-27 11:09:40|16393.26|16313.26|16393.2|16313.2|16393.37|16313.37|16392.98|16312.98|9
1730027390000|2024-10-27 11:09:50|16393.24|16313.24|16393.08|16313.08|16393.25|16313.25|16393.07|16313.07|8
1730027400000|2024-10-27 11:10:00|16392.91|16312.91|16392.33|16312.33|16392.97|16312.97|16392.33|16312.33|7
1730027410000|2024-10-27 11:10:10|16392.36|16312.36|16392.95|16312.95|16392.95|16312.95|16392.36|16312.36|7
1730027420000|2024-10-27 11:10:20|16392.46|16312.46|16393.11|16313.11|16393.11|16313.11|16392.46|16312.46|7
1730027430000|2024-10-27 11:10:30|16393.53|16313.53|16393.3|16313.3|16393.56|16313.56|16393.3|16313.3|9
1730027440000|2024-10-27 11:10:40|16393.33|16313.33|16393.62|16313.62|16393.62|16313.62|16393.33|16313.33|7
1730027450000|2024-10-27 11:10:50|16393.41|16313.41|16393.4|16313.4|16393.55|16313.55|16393.2|16313.2|8
1730027460000|2024-10-27 11:11:00|16393.33|16313.33|16393.51|16313.51|16393.51|16313.51|16393.1|16313.1|10
1730027470000|2024-10-27 11:11:10|16393.57|16313.57|16393.45|16313.45|16393.68|16313.68|16393.36|16313.36|10
1730027480000|2024-10-27 11:11:20|16393.64|16313.64|16393.37|16313.37|16393.64|16313.64|16393.35|16313.35|9
1730027490000|2024-10-27 11:11:30|16393.47|16313.47|16393.86|16313.86|16393.86|16313.86|16393.47|16313.47|5
1730027500000|2024-10-27 11:11:40|16393.91|16313.91|16394.43|16314.43|16394.43|16314.43|16393.91|16313.91|5
1730027510000|2024-10-27 11:11:50|16394.6|16314.6|16394.78|16314.78|16394.79|16314.79|16394.6|16314.6|8
1730027520000|2024-10-27 11:12:00|16394.8|16314.8|16396.22|16316.22|16396.22|16316.22|16394.8|16314.8|8
1730027530000|2024-10-27 11:12:10|16396.03|16316.03|16396.48|16316.48|16396.48|16316.48|16395.96|16315.96|10
1730027540000|2024-10-27 11:12:20|16396.12|16316.12|16395.8|16315.8|16396.12|16316.12|16395.8|16315.8|8
1730027550000|2024-10-27 11:12:30|16395.79|16315.79|16395.67|16315.67|16395.8|16315.8|16395.65|16315.65|9
1730027560000|2024-10-27 11:12:40|16395.7|16315.7|16396.64|16316.64|16396.64|16316.64|16395.7|16315.7|9
1730027570000|2024-10-27 11:12:50|16396.55|16316.55|16397.06|16317.06|16397.06|16317.06|16396.55|16316.55|7
1730027580000|2024-10-27 11:13:00|16397.42|16317.42|16397.75|16317.75|16397.75|16317.75|16397.42|16317.42|7
1730027590000|2024-10-27 11:13:10|16397.6|16317.6|16397.26|16317.26|16397.6|16317.6|16397.07|16317.07|8
1730027600000|2024-10-27 11:13:20|16397.25|16317.25|16399.03|16319.03|16399.03|16319.03|16397.25|16317.25|9
1730027610000|2024-10-27 11:13:30|16399.39|16319.39|16403.87|16323.87|16403.87|16323.87|16399.39|16319.39|9
1730027620000|2024-10-27 11:13:40|16404.33|16324.33|16404.94|16324.94|16404.94|16324.94|16404.33|16324.33|10
1730027630000|2024-10-27 11:13:50|16405.02|16325.02|16407.33|16327.33|16407.33|16327.33|16405.02|16325.02|10
1730027640000|2024-10-27 11:14:00|16407.52|16327.52|16407.15|16327.15|16407.61|16327.61|16407.15|16327.15|10
1730027650000|2024-10-27 11:14:10|16407.29|16327.29|16408.08|16328.08|16408.09|16328.09|16407.22|16327.22|7
1730027660000|2024-10-27 11:14:20|16408.11|16328.11|16407.74|16327.74|16408.25|16328.25|16407.74|16327.74|7
1730027670000|2024-10-27 11:14:30|16407.47|16327.47|16408.41|16328.41|16408.48|16328.48|16407.34|16327.34|10
1730027680000|2024-10-27 11:14:40|16408.42|16328.42|16408.69|16328.69|16408.69|16328.69|16408.4|16328.4|5
1730027690000|2024-10-27 11:14:50|16408.63|16328.63|16408.69|16328.69|16408.7|16328.7|16408.63|16328.63|10
1730027700000|2024-10-27 11:15:00|16408.66|16328.66|16408.4|16328.4|16408.66|16328.66|16408.2|16328.2|8
1730027710000|2024-10-27 11:15:10|16408.75|16328.75|16409.42|16329.42|16409.42|16329.42|16408.72|16328.72|9
1730027720000|2024-10-27 11:15:20|16409.43|16329.43|16412.12|16332.12|16412.12|16332.12|16409.4|16329.4|10
1730027730000|2024-10-27 11:15:30|16411.97|16331.97|16411.58|16331.58|16411.97|16331.97|16411.58|16331.58|8
1730027740000|2024-10-27 11:15:40|16411.59|16331.59|16411.19|16331.19|16411.88|16331.88|16411.19|16331.19|10
1730027750000|2024-10-27 11:15:50|16411.55|16331.55|16411.66|16331.66|16411.66|16331.66|16410.82|16330.82|10
1730027760000|2024-10-27 11:16:00|16411.92|16331.92|16412.54|16332.54|16412.54|16332.54|16411.92|16331.92|10
1730027770000|2024-10-27 11:16:10|16412.63|16332.63|16410.55|16330.55|16412.63|16332.63|16410.55|16330.55|9
1730027780000|2024-10-27 11:16:20|16410.35|16330.35|16410.03|16330.03|16410.35|16330.35|16409.98|16329.98|8
1730027790000|2024-10-27 11:16:30|16410|16330|16410.78|16330.78|16413.05|16333.05|16410|16330|9
1730027800000|2024-10-27 11:16:40|16410.79|16330.79|16409.29|16329.29|16411.12|16331.12|16408.78|16328.78|7
1730027810000|2024-10-27 11:16:50|16409.34|16329.34|16410.89|16330.89|16410.89|16330.89|16409.34|16329.34|9
1730027820000|2024-10-27 11:17:00|16411.06|16331.06|16412.31|16332.31|16412.31|16332.31|16410.83|16330.83|10
1730027830000|2024-10-27 11:17:10|16412.67|16332.67|16413.72|16333.72|16413.72|16333.72|16412.67|16332.67|10
1730027840000|2024-10-27 11:17:20|16413.81|16333.81|16414.53|16334.53|16414.53|16334.53|16413.77|16333.77|8
1730027850000|2024-10-27 11:17:30|16414.55|16334.55|16415.67|16335.67|16415.67|16335.67|16414.55|16334.55|9
1730027860000|2024-10-27 11:17:40|16415.14|16335.14|16416.59|16336.59|16416.77|16336.77|16415.1|16335.1|10
1730027870000|2024-10-27 11:17:50|16416.58|16336.58|16416.69|16336.69|16416.69|16336.69|16416.58|16336.58|5
1730027880000|2024-10-27 11:18:00|16416.73|16336.73|16416.92|16336.92|16416.92|16336.92|16416.54|16336.54|8
1730027890000|2024-10-27 11:18:10|16417.29|16337.29|16418.47|16338.47|16421.05|16341.05|16417.29|16337.29|10
1730027900000|2024-10-27 11:18:20|16418.6|16338.6|16418.85|16338.85|16418.85|16338.85|16418.6|16338.6|8
1730027910000|2024-10-27 11:18:30|16418.66|16338.66|16418.93|16338.93|16418.95|16338.95|16418.66|16338.66|7
1730027920000|2024-10-27 11:18:40|16418.79|16338.79|16421.74|16341.74|16421.74|16341.74|16418.79|16338.79|10
1730027930000|2024-10-27 11:18:50|16422.41|16342.41|16423.52|16343.52|16423.52|16343.52|16422.17|16342.17|9
1730027940000|2024-10-27 11:19:00|16423.62|16343.62|16423.92|16343.92|16423.92|16343.92|16423.45|16343.45|10
1730027950000|2024-10-27 11:19:10|16423.87|16343.87|16427|16347|16427|16347|16423.87|16343.87|10
1730027960000|2024-10-27 11:19:20|16427.41|16347.41|16429.08|16349.08|16429.77|16349.77|16427.32|16347.32|10
1730027970000|2024-10-27 11:19:30|16429.14|16349.14|16431.56|16351.56|16431.56|16351.56|16429.14|16349.14|10
1730027980000|2024-10-27 11:19:40|16431.45|16351.45|16434.41|16354.41|16434.41|16354.41|16431.28|16351.28|10
1730027990000|2024-10-27 11:19:50|16434.51|16354.51|16436.57|16356.57|16436.65|16356.65|16434.51|16354.51|9
1730028000000|2024-10-27 11:20:00|16436.34|16356.34|16437.53|16357.53|16437.53|16357.53|16436.19|16356.19|10
1730028010000|2024-10-27 11:20:10|16437.52|16357.52|16437.63|16357.63|16437.63|16357.63|16437.31|16357.31|10
1730028020000|2024-10-27 11:20:20|16437.4|16357.4|16436.87|16356.87|16437.4|16357.4|16436.87|16356.87|9
1730028030000|2024-10-27 11:20:30|16436.84|16356.84|16436|16356|16436.84|16356.84|16436|16356|8
1730028040000|2024-10-27 11:20:40|16436.04|16356.04|16436.77|16356.77|16436.77|16356.77|16435.99|16355.99|8
1730028050000|2024-10-27 11:20:50|16436.79|16356.79|16438.18|16358.18|16438.18|16358.18|16436.79|16356.79|10
1730028060000|2024-10-27 11:21:00|16438.23|16358.23|16438.21|16358.21|16438.44|16358.44|16438.21|16358.21|8
1730028070000|2024-10-27 11:21:10|16438.16|16358.16|16438.32|16358.32|16438.32|16358.32|16438.15|16358.15|9
1730028080000|2024-10-27 11:21:20|16438.28|16358.28|16439.07|16359.07|16439.07|16359.07|16438.28|16358.28|9
1730028090000|2024-10-27 11:21:30|16439.02|16359.02|16445.7|16365.7|16445.7|16365.7|16439.02|16359.02|10
1730028100000|2024-10-27 11:21:40|16445.58|16365.58|16443.41|16363.41|16445.58|16365.58|16443.34|16363.34|10
1730028110000|2024-10-27 11:21:50|16442.45|16362.45|16444.19|16364.19|16444.19|16364.19|16442.45|16362.45|9
1730028120000|2024-10-27 11:22:00|16444.49|16364.49|16444.01|16364.01|16444.55|16364.55|16444.01|16364.01|10
1730028130000|2024-10-27 11:22:10|16444.23|16364.23|16443.03|16363.03|16444.32|16364.32|16443.03|16363.03|10
1730028140000|2024-10-27 11:22:20|16442.82|16362.82|16440.82|16360.82|16442.82|16362.82|16440.82|16360.82|10
1730028150000|2024-10-27 11:22:30|16440.87|16360.87|16440.14|16360.14|16440.93|16360.93|16440.14|16360.14|10
1730028160000|2024-10-27 11:22:40|16440.2|16360.2|16440.29|16360.29|16440.29|16360.29|16439.88|16359.88|10
1730028170000|2024-10-27 11:22:50|16440.3|16360.3|16440.11|16360.11|16440.3|16360.3|16440.09|16360.09|9
1730028180000|2024-10-27 11:23:00|16439.79|16359.79|16439.23|16359.23|16439.79|16359.79|16439.12|16359.12|8
1730028190000|2024-10-27 11:23:10|16439.27|16359.27|16439.29|16359.29|16439.29|16359.29|16439.17|16359.17|8
1730028200000|2024-10-27 11:23:20|16439.27|16359.27|16437.32|16357.32|16439.27|16359.27|16437.32|16357.32|10
1730028210000|2024-10-27 11:23:30|16437.34|16357.34|16437.1|16357.1|16437.34|16357.34|16437.07|16357.07|10
1730028220000|2024-10-27 11:23:40|16437.13|16357.13|16437.55|16357.55|16437.57|16357.57|16437.11|16357.11|8
1730028230000|2024-10-27 11:23:50|16437.56|16357.56|16436.73|16356.73|16437.57|16357.57|16436.73|16356.73|8
1730028240000|2024-10-27 11:24:00|16436.12|16356.12|16433.93|16353.93|16436.12|16356.12|16433.49|16353.49|9
1730028250000|2024-10-27 11:24:10|16433.74|16353.74|16433.35|16353.35|16433.74|16353.74|16433.28|16353.28|8
1730028260000|2024-10-27 11:24:20|16433.32|16353.32|16433|16353|16433.35|16353.35|16433|16353|8
1730028270000|2024-10-27 11:24:30|16432.81|16352.81|16433.48|16353.48|16433.82|16353.82|16432.02|16352.02|10
1730028280000|2024-10-27 11:24:40|16433.35|16353.35|16432.56|16352.56|16433.35|16353.35|16432.54|16352.54|9
1730028290000|2024-10-27 11:24:50|16432.55|16352.55|16431.82|16351.82|16432.56|16352.56|16431.82|16351.82|9
1730028300000|2024-10-27 11:25:00|16431.65|16351.65|16429.62|16349.62|16431.65|16351.65|16429.3|16349.3|9
1730028310000|2024-10-27 11:25:10|16429.63|16349.63|16429.03|16349.03|16429.63|16349.63|16429.03|16349.03|7
1730028320000|2024-10-27 11:25:20|16428.71|16348.71|16427.34|16347.34|16428.71|16348.71|16427.26|16347.26|9
1730028330000|2024-10-27 11:25:30|16427.32|16347.32|16426.74|16346.74|16427.32|16347.32|16426.54|16346.54|10
1730028340000|2024-10-27 11:25:40|16426.75|16346.75|16423.9|16343.9|16426.75|16346.75|16423.9|16343.9|9
1730028350000|2024-10-27 11:25:50|16423.94|16343.94|16423.43|16343.43|16423.94|16343.94|16423.26|16343.26|9
1730028360000|2024-10-27 11:26:00|16423.67|16343.67|16426.78|16346.78|16426.78|16346.78|16423.67|16343.67|9
1730028370000|2024-10-27 11:26:10|16426.79|16346.79|16426.74|16346.74|16426.83|16346.83|16426.63|16346.63|10
1730028380000|2024-10-27 11:26:20|16427.7|16347.7|16429.17|16349.17|16429.17|16349.17|16427.7|16347.7|10
1730028390000|2024-10-27 11:26:30|16428.98|16348.98|16428.54|16348.54|16428.98|16348.98|16428.54|16348.54|8
1730028400000|2024-10-27 11:26:40|16428.45|16348.45|16427.81|16347.81|16428.45|16348.45|16427.81|16347.81|7
1730028410000|2024-10-27 11:26:50|16427.67|16347.67|16428.2|16348.2|16428.23|16348.23|16427.6|16347.6|10
1730028420000|2024-10-27 11:27:00|16428.05|16348.05|16427.72|16347.72|16428.05|16348.05|16427.72|16347.72|8
1730028430000|2024-10-27 11:27:10|16427.75|16347.75|16427.59|16347.59|16428.14|16348.14|16427.59|16347.59|8
1730028440000|2024-10-27 11:27:20|16427.66|16347.66|16427.79|16347.79|16427.79|16347.79|16427.63|16347.63|9
1730028450000|2024-10-27 11:27:30|16427.78|16347.78|16429.62|16349.62|16429.62|16349.62|16427.78|16347.78|9
1730028460000|2024-10-27 11:27:40|16429.63|16349.63|16431.26|16351.26|16431.33|16351.33|16429.3|16349.3|9
1730028470000|2024-10-27 11:27:50|16431|16351|16430.92|16350.92|16431|16351|16430.53|16350.53|10
1730028480000|2024-10-27 11:28:00|16430.93|16350.93|16429.96|16349.96|16431.08|16351.08|16429.94|16349.94|9
1730028490000|2024-10-27 11:28:10|16429.98|16349.98|16429.61|16349.61|16429.98|16349.98|16429.07|16349.07|7
1730028500000|2024-10-27 11:28:20|16429.51|16349.51|16429.21|16349.21|16429.51|16349.51|16429.21|16349.21|9
1730028510000|2024-10-27 11:28:30|16429.4|16349.4|16429.77|16349.77|16429.86|16349.86|16429.3|16349.3|9
1730028520000|2024-10-27 11:28:40|16429.53|16349.53|16428.26|16348.26|16429.53|16349.53|16428.2|16348.2|10
1730028530000|2024-10-27 11:28:50|16428.25|16348.25|16429.32|16349.32|16429.32|16349.32|16428.25|16348.25|9
1730028540000|2024-10-27 11:29:00|16429.2|16349.2|16433.15|16353.15|16433.21|16353.21|16429.2|16349.2|9
1730028550000|2024-10-27 11:29:10|16433.37|16353.37|16434.39|16354.39|16434.39|16354.39|16433.37|16353.37|10
1730028560000|2024-10-27 11:29:20|16434.42|16354.42|16433.96|16353.96|16434.42|16354.42|16433.96|16353.96|7
1730028570000|2024-10-27 11:29:30|16433.88|16353.88|16434.35|16354.35|16434.93|16354.93|16433.85|16353.85|9
1730028580000|2024-10-27 11:29:40|16434.31|16354.31|16434.71|16354.71|16434.71|16354.71|16434.01|16354.01|9
1730028590000|2024-10-27 11:29:50|16434.61|16354.61|16435.22|16355.22|16435.22|16355.22|16434.61|16354.61|10
1730028600000|2024-10-27 11:30:00|16435.25|16355.25|16434.93|16354.93|16435.59|16355.59|16434.93|16354.93|10
1730028610000|2024-10-27 11:30:10|16435.11|16355.11|16435.54|16355.54|16435.54|16355.54|16435.11|16355.11|10
1730028620000|2024-10-27 11:30:20|16435.51|16355.51|16436.33|16356.33|16436.33|16356.33|16435.5|16355.5|7
1730028630000|2024-10-27 11:30:30|16436.36|16356.36|16436.24|16356.24|16436.96|16356.96|16436.24|16356.24|10
1730028640000|2024-10-27 11:30:40|16436.39|16356.39|16440.07|16360.07|16440.07|16360.07|16435.99|16355.99|10
1730028650000|2024-10-27 11:30:50|16440.59|16360.59|16439.32|16359.32|16441.64|16361.64|16439.32|16359.32|10
1730028660000|2024-10-27 11:31:00|16439.36|16359.36|16439.43|16359.43|16439.43|16359.43|16439.03|16359.03|9
1730028670000|2024-10-27 11:31:10|16439.62|16359.62|16439.74|16359.74|16439.82|16359.82|16439.3|16359.3|10
1730028680000|2024-10-27 11:31:20|16439.64|16359.64|16440.36|16360.36|16440.36|16360.36|16439.64|16359.64|9
1730028690000|2024-10-27 11:31:30|16440.35|16360.35|16440.62|16360.62|16440.85|16360.85|16440.35|16360.35|10
1730028700000|2024-10-27 11:31:40|16440.46|16360.46|16440.24|16360.24|16440.46|16360.46|16440.21|16360.21|9
1730028710000|2024-10-27 11:31:50|16440.28|16360.28|16439.07|16359.07|16440.28|16360.28|16439.07|16359.07|8
1730028720000|2024-10-27 11:32:00|16439.04|16359.04|16439.51|16359.51|16439.51|16359.51|16439.03|16359.03|8
1730028730000|2024-10-27 11:32:10|16439.33|16359.33|16439.09|16359.09|16439.34|16359.34|16439.09|16359.09|9
1730028740000|2024-10-27 11:32:20|16439.24|16359.24|16439.6|16359.6|16439.68|16359.68|16439.24|16359.24|9
1730028750000|2024-10-27 11:32:30|16439.64|16359.64|16438.86|16358.86|16440.18|16360.18|16438.57|16358.57|10
1730028760000|2024-10-27 11:32:40|16438.89|16358.89|16439.16|16359.16|16439.16|16359.16|16438.76|16358.76|10
1730028770000|2024-10-27 11:32:50|16439.13|16359.13|16439.93|16359.93|16442.04|16362.04|16439.13|16359.13|9
1730028780000|2024-10-27 11:33:00|16439.83|16359.83|16439.44|16359.44|16439.83|16359.83|16439.38|16359.38|8
1730028790000|2024-10-27 11:33:10|16439.41|16359.41|16439.33|16359.33|16439.46|16359.46|16439.28|16359.28|10
1730028800000|2024-10-27 11:33:20|16439.26|16359.26|16439.3|16359.3|16439.93|16359.93|16439.11|16359.11|9
1730028810000|2024-10-27 11:33:30|16439.03|16359.03|16440.18|16360.18|16440.18|16360.18|16438.4|16358.4|10
1730028820000|2024-10-27 11:33:40|16440.21|16360.21|16440.12|16360.12|16440.41|16360.41|16440.12|16360.12|10
1730028830000|2024-10-27 11:33:50|16440.44|16360.44|16440.18|16360.18|16440.44|16360.44|16440.14|16360.14|9
1730028840000|2024-10-27 11:34:00|16439.9|16359.9|16434.53|16354.53|16439.9|16359.9|16434.53|16354.53|9
1730028850000|2024-10-27 11:34:10|16434.41|16354.41|16433.06|16353.06|16434.41|16354.41|16433.06|16353.06|9
1730028860000|2024-10-27 11:34:20|16433|16353|16431.54|16351.54|16433|16353|16431.54|16351.54|9
1730028870000|2024-10-27 11:34:30|16430.96|16350.96|16430.83|16350.83|16431.05|16351.05|16430.25|16350.25|10
1730028880000|2024-10-27 11:34:40|16430.65|16350.65|16430.25|16350.25|16430.65|16350.65|16430.23|16350.23|7
1730028890000|2024-10-27 11:34:50|16430.28|16350.28|16430.58|16350.58|16430.58|16350.58|16430.2|16350.2|8
1730028900000|2024-10-27 11:35:00|16430.46|16350.46|16430.42|16350.42|16430.58|16350.58|16430.42|16350.42|7
1730028910000|2024-10-27 11:35:10|16430.41|16350.41|16431.85|16351.85|16431.85|16351.85|16430.41|16350.41|9
1730028920000|2024-10-27 11:35:20|16431.69|16351.69|16433.63|16353.63|16433.63|16353.63|16431.68|16351.68|10
1730028930000|2024-10-27 11:35:30|16433.79|16353.79|16433.28|16353.28|16434.02|16354.02|16432.92|16352.92|10
1730028940000|2024-10-27 11:35:40|16433.29|16353.29|16435.09|16355.09|16435.09|16355.09|16433.29|16353.29|10
1730028950000|2024-10-27 11:35:50|16435.39|16355.39|16436.56|16356.56|16436.58|16356.58|16435.39|16355.39|8
1730028960000|2024-10-27 11:36:00|16436.38|16356.38|16436.23|16356.23|16436.38|16356.38|16436.15|16356.15|9
1730028970000|2024-10-27 11:36:10|16435.98|16355.98|16435.06|16355.06|16435.98|16355.98|16435.06|16355.06|8
1730028980000|2024-10-27 11:36:20|16435.04|16355.04|16435.1|16355.1|16435.19|16355.19|16434.86|16354.86|10
1730028990000|2024-10-27 11:36:30|16435.15|16355.15|16435.2|16355.2|16435.2|16355.2|16435|16355|7
1730029000000|2024-10-27 11:36:40|16435.19|16355.19|16435.09|16355.09|16435.19|16355.19|16434.68|16354.68|8
1730029010000|2024-10-27 11:36:50|16435.02|16355.02|16433.7|16353.7|16435.02|16355.02|16433.46|16353.46|9
1730029020000|2024-10-27 11:37:00|16433.84|16353.84|16434.47|16354.47|16434.47|16354.47|16433.8|16353.8|9
1730029030000|2024-10-27 11:37:10|16434.46|16354.46|16434.02|16354.02|16434.46|16354.46|16434.02|16354.02|8
1730029040000|2024-10-27 11:37:20|16434|16354|16434.03|16354.03|16434.09|16354.09|16433.92|16353.92|10
1730029050000|2024-10-27 11:37:30|16434.02|16354.02|16434.2|16354.2|16434.3|16354.3|16434.02|16354.02|8
1730029060000|2024-10-27 11:37:40|16434.19|16354.19|16434.27|16354.27|16434.35|16354.35|16434.18|16354.18|7
1730029070000|2024-10-27 11:37:50|16434.41|16354.41|16434.77|16354.77|16434.77|16354.77|16434.35|16354.35|9
1730029080000|2024-10-27 11:38:00|16434.81|16354.81|16434.35|16354.35|16434.88|16354.88|16434.35|16354.35|10
1730029090000|2024-10-27 11:38:10|16434.28|16354.28|16434.07|16354.07|16434.29|16354.29|16434.04|16354.04|10
1730029100000|2024-10-27 11:38:20|16434.05|16354.05|16433.92|16353.92|16434.05|16354.05|16433.49|16353.49|10
1730029110000|2024-10-27 11:38:30|16433.96|16353.96|16434.48|16354.48|16434.48|16354.48|16433.96|16353.96|10
1730029120000|2024-10-27 11:38:40|16434.36|16354.36|16433.96|16353.96|16434.43|16354.43|16433.96|16353.96|8
1730029130000|2024-10-27 11:38:50|16434.1|16354.1|16432.34|16352.34|16434.1|16354.1|16431.67|16351.67|10
1730029140000|2024-10-27 11:39:00|16432.83|16352.83|16433.92|16353.92|16433.92|16353.92|16432.83|16352.83|10
1730029150000|2024-10-27 11:39:10|16433.9|16353.9|16434.58|16354.58|16434.58|16354.58|16433.9|16353.9|7
1730029160000|2024-10-27 11:39:20|16434.64|16354.64|16435.77|16355.77|16435.78|16355.78|16434.08|16354.08|8
1730029170000|2024-10-27 11:39:30|16435.76|16355.76|16435.79|16355.79|16436.07|16356.07|16435.5|16355.5|10
1730029180000|2024-10-27 11:39:40|16435.89|16355.89|16435.63|16355.63|16435.89|16355.89|16435.32|16355.32|6
1730029190000|2024-10-27 11:39:50|16435.77|16355.77|16437.52|16357.52|16437.64|16357.64|16435.77|16355.77|8
1730029200000|2024-10-27 11:40:00|16437.59|16357.59|16436.18|16356.18|16437.59|16357.59|16436.14|16356.14|10
1730029210000|2024-10-27 11:40:10|16436.17|16356.17|16436.92|16356.92|16436.93|16356.93|16436.17|16356.17|9
1730029220000|2024-10-27 11:40:20|16436.87|16356.87|16439.22|16359.22|16439.78|16359.78|16436.87|16356.87|7
1730029230000|2024-10-27 11:40:30|16439.21|16359.21|16438.83|16358.83|16439.22|16359.22|16438.83|16358.83|8
1730029240000|2024-10-27 11:40:40|16438.86|16358.86|16438.8|16358.8|16438.89|16358.89|16438.79|16358.79|5
1730029250000|2024-10-27 11:40:50|16438.54|16358.54|16435.84|16355.84|16438.54|16358.54|16435.84|16355.84|10
1730029260000|2024-10-27 11:41:00|16435.82|16355.82|16436.47|16356.47|16436.55|16356.55|16435.82|16355.82|10
1730029270000|2024-10-27 11:41:10|16436.51|16356.51|16436.08|16356.08|16436.51|16356.51|16436.08|16356.08|8
1730029280000|2024-10-27 11:41:20|16435.93|16355.93|16435.97|16355.97|16435.97|16355.97|16435.75|16355.75|8
1730029290000|2024-10-27 11:41:30|16435.88|16355.88|16435.38|16355.38|16435.88|16355.88|16435.37|16355.37|9
1730029300000|2024-10-27 11:41:40|16435.52|16355.52|16436.22|16356.22|16436.27|16356.27|16435.52|16355.52|9
1730029310000|2024-10-27 11:41:50|16436.43|16356.43|16437.46|16357.46|16437.46|16357.46|16436.33|16356.33|9
1730029320000|2024-10-27 11:42:00|16437.54|16357.54|16437.25|16357.25|16437.54|16357.54|16437.24|16357.24|8
1730029330000|2024-10-27 11:42:10|16437.13|16357.13|16439.03|16359.03|16439.09|16359.09|16437.13|16357.13|9
1730029340000|2024-10-27 11:42:20|16439.13|16359.13|16436.83|16356.83|16439.13|16359.13|16436.26|16356.26|9
1730029350000|2024-10-27 11:42:30|16437.05|16357.05|16437.12|16357.12|16437.12|16357.12|16437.05|16357.05|7
1730029360000|2024-10-27 11:42:40|16437.14|16357.14|16435.04|16355.04|16437.14|16357.14|16435.03|16355.03|7
1730029370000|2024-10-27 11:42:50|16435.15|16355.15|16435.1|16355.1|16435.22|16355.22|16435.1|16355.1|7
1730029380000|2024-10-27 11:43:00|16434.71|16354.71|16433.54|16353.54|16434.71|16354.71|16433.25|16353.25|10
1730029390000|2024-10-27 11:43:10|16432.95|16352.95|16433.03|16353.03|16433.03|16353.03|16432.94|16352.94|10
1730029400000|2024-10-27 11:43:20|16432.98|16352.98|16433.22|16353.22|16433.54|16353.54|16432.98|16352.98|9
1730029410000|2024-10-27 11:43:30|16433.23|16353.23|16433.06|16353.06|16433.23|16353.23|16432.49|16352.49|8
1730029420000|2024-10-27 11:43:40|16433.08|16353.08|16433.24|16353.24|16433.24|16353.24|16433.08|16353.08|6
1730029430000|2024-10-27 11:43:50|16433.23|16353.23|16430.8|16350.8|16433.23|16353.23|16430.8|16350.8|9
1730029440000|2024-10-27 11:44:00|16430.78|16350.78|16430.54|16350.54|16430.78|16350.78|16430.54|16350.54|8
1730029450000|2024-10-27 11:44:10|16433.5|16353.5|16434.02|16354.02|16434.02|16354.02|16432.99|16352.99|10
1730029460000|2024-10-27 11:44:20|16434.42|16354.42|16431.37|16351.37|16434.68|16354.68|16431.37|16351.37|10
1730029470000|2024-10-27 11:44:30|16431.34|16351.34|16431.13|16351.13|16431.43|16351.43|16431.13|16351.13|9
1730029480000|2024-10-27 11:44:40|16431.28|16351.28|16434.55|16354.55|16434.58|16354.58|16431.28|16351.28|9
1730029490000|2024-10-27 11:44:50|16434.48|16354.48|16434.35|16354.35|16434.92|16354.92|16434.11|16354.11|10
1730029500000|2024-10-27 11:45:00|16434.41|16354.41|16435.14|16355.14|16435.23|16355.23|16434.41|16354.41|9
1730029510000|2024-10-27 11:45:10|16432.19|16352.19|16430.75|16350.75|16432.19|16352.19|16430.54|16350.54|10
1730029520000|2024-10-27 11:45:20|16430.88|16350.88|16430.58|16350.58|16430.93|16350.93|16430.58|16350.58|10
1730029530000|2024-10-27 11:45:30|16430.48|16350.48|16431.09|16351.09|16431.09|16351.09|16430.27|16350.27|9
1730029540000|2024-10-27 11:45:40|16431.14|16351.14|16431.91|16351.91|16432|16352|16431.11|16351.11|10
1730029550000|2024-10-27 11:45:50|16431.9|16351.9|16432.05|16352.05|16432.05|16352.05|16431.9|16351.9|9
1730029560000|2024-10-27 11:46:00|16431.72|16351.72|16433.26|16353.26|16433.26|16353.26|16431.72|16351.72|8
1730029570000|2024-10-27 11:46:10|16433.27|16353.27|16432.55|16352.55|16433.27|16353.27|16432.55|16352.55|9
1730029580000|2024-10-27 11:46:20|16432.58|16352.58|16432.93|16352.93|16432.93|16352.93|16432.44|16352.44|10
1730029590000|2024-10-27 11:46:30|16432.99|16352.99|16434.43|16354.43|16435.22|16355.22|16432.99|16352.99|10
1730029600000|2024-10-27 11:46:40|16434.23|16354.23|16432.53|16352.53|16434.26|16354.26|16432.53|16352.53|10
1730029610000|2024-10-27 11:46:50|16432.44|16352.44|16429.29|16349.29|16432.58|16352.58|16429.29|16349.29|10
1730029620000|2024-10-27 11:47:00|16429.33|16349.33|16427.22|16347.22|16429.33|16349.33|16425.8|16345.8|10
1730029630000|2024-10-27 11:47:10|16427.29|16347.29|16426.71|16346.71|16427.38|16347.38|16426.71|16346.71|8
1730029640000|2024-10-27 11:47:20|16426.54|16346.54|16427.06|16347.06|16427.53|16347.53|16426.22|16346.22|10
1730029650000|2024-10-27 11:47:30|16427.07|16347.07|16424.91|16344.91|16427.07|16347.07|16424.91|16344.91|10
1730029660000|2024-10-27 11:47:40|16424.9|16344.9|16426.11|16346.11|16427.14|16347.14|16424.72|16344.72|10
1730029670000|2024-10-27 11:47:50|16426.1|16346.1|16423.24|16343.24|16426.1|16346.1|16423.24|16343.24|8
1730029680000|2024-10-27 11:48:00|16423.16|16343.16|16422.9|16342.9|16423.28|16343.28|16422.79|16342.79|10
1730029690000|2024-10-27 11:48:10|16422.7|16342.7|16425.27|16345.27|16425.27|16345.27|16422.63|16342.63|8
1730029700000|2024-10-27 11:48:20|16425.44|16345.44|16426.16|16346.16|16426.22|16346.22|16425.43|16345.43|10
1730029710000|2024-10-27 11:48:30|16426.13|16346.13|16426.44|16346.44|16426.69|16346.69|16424.64|16344.64|10
1730029720000|2024-10-27 11:48:40|16426.31|16346.31|16425.07|16345.07|16426.31|16346.31|16425.04|16345.04|10
1730029730000|2024-10-27 11:48:50|16424.12|16344.12|16421.86|16341.86|16424.12|16344.12|16421.73|16341.73|10
1730029740000|2024-10-27 11:49:00|16421.88|16341.88|16421.9|16341.9|16421.91|16341.91|16420.92|16340.92|8
1730029750000|2024-10-27 11:49:10|16421.88|16341.88|16419.04|16339.04|16421.88|16341.88|16418.83|16338.83|8
1730029760000|2024-10-27 11:49:20|16419.08|16339.08|16420.37|16340.37|16420.37|16340.37|16419|16339|9
1730029770000|2024-10-27 11:49:30|16422.18|16342.18|16423.48|16343.48|16423.48|16343.48|16422.18|16342.18|8
1730029780000|2024-10-27 11:49:40|16423.75|16343.75|16422.7|16342.7|16423.76|16343.76|16422.55|16342.55|9
1730029790000|2024-10-27 11:49:50|16422.9|16342.9|16421.87|16341.87|16422.9|16342.9|16421.6|16341.6|10
1730029800000|2024-10-27 11:50:00|16421.88|16341.88|16421.79|16341.79|16421.88|16341.88|16421.75|16341.75|8
1730029810000|2024-10-27 11:50:10|16421.77|16341.77|16421.91|16341.91|16421.92|16341.92|16421.22|16341.22|10
1730029820000|2024-10-27 11:50:20|16421.73|16341.73|16421.81|16341.81|16421.89|16341.89|16421.73|16341.73|9
1730029830000|2024-10-27 11:50:30|16421.79|16341.79|16422.08|16342.08|16422.08|16342.08|16421.79|16341.79|9
1730029840000|2024-10-27 11:50:40|16422.21|16342.21|16422.16|16342.16|16422.34|16342.34|16422.16|16342.16|7
1730029850000|2024-10-27 11:50:50|16422.15|16342.15|16421.98|16341.98|16422.17|16342.17|16421.96|16341.96|9
1730029860000|2024-10-27 11:51:00|16421.74|16341.74|16421.35|16341.35|16421.74|16341.74|16421.35|16341.35|8
1730029870000|2024-10-27 11:51:10|16421.14|16341.14|16421.4|16341.4|16421.4|16341.4|16421.14|16341.14|7
1730029880000|2024-10-27 11:51:20|16421.33|16341.33|16420.97|16340.97|16421.37|16341.37|16420.97|16340.97|9
1730029890000|2024-10-27 11:51:30|16420.87|16340.87|16420.03|16340.03|16420.87|16340.87|16420.03|16340.03|6
1730029900000|2024-10-27 11:51:40|16420.2|16340.2|16420.43|16340.43|16420.49|16340.49|16420.11|16340.11|8
1730029910000|2024-10-27 11:51:50|16420.66|16340.66|16420.7|16340.7|16420.79|16340.79|16420.66|16340.66|9
1730029920000|2024-10-27 11:52:00|16420.83|16340.83|16421.17|16341.17|16421.18|16341.18|16420.83|16340.83|6
1730029930000|2024-10-27 11:52:10|16421.23|16341.23|16420.95|16340.95|16421.33|16341.33|16420.93|16340.93|8
1730029940000|2024-10-27 11:52:20|16420.82|16340.82|16420.42|16340.42|16420.82|16340.82|16420.27|16340.27|9
1730029950000|2024-10-27 11:52:30|16420.53|16340.53|16420.81|16340.81|16420.81|16340.81|16420.52|16340.52|10
1730029960000|2024-10-27 11:52:40|16420.94|16340.94|16421.26|16341.26|16421.31|16341.31|16420.93|16340.93|10
1730029970000|2024-10-27 11:52:50|16421.1|16341.1|16421.11|16341.11|16421.24|16341.24|16421.08|16341.08|8
1730029980000|2024-10-27 11:53:00|16421.32|16341.32|16422.13|16342.13|16422.13|16342.13|16421.29|16341.29|10
1730029990000|2024-10-27 11:53:10|16422.05|16342.05|16423.37|16343.37|16423.46|16343.46|16422.05|16342.05|9
1730030000000|2024-10-27 11:53:20|16423.48|16343.48|16424.68|16344.68|16424.68|16344.68|16423.47|16343.47|9
1730030010000|2024-10-27 11:53:30|16424.65|16344.65|16424.33|16344.33|16424.65|16344.65|16424.33|16344.33|9
1730030020000|2024-10-27 11:53:40|16424.34|16344.34|16424.17|16344.17|16424.39|16344.39|16424.17|16344.17|10
1730030030000|2024-10-27 11:53:50|16424.07|16344.07|16425.63|16345.63|16425.63|16345.63|16424.07|16344.07|10
1730030040000|2024-10-27 11:54:00|16425.57|16345.57|16424.85|16344.85|16425.57|16345.57|16424.85|16344.85|9
1730030050000|2024-10-27 11:54:10|16424.83|16344.83|16424.85|16344.85|16424.85|16344.85|16424.54|16344.54|9
1730030060000|2024-10-27 11:54:20|16424.82|16344.82|16424.89|16344.89|16424.89|16344.89|16424.77|16344.77|9
1730030070000|2024-10-27 11:54:30|16424.91|16344.91|16425.97|16345.97|16425.97|16345.97|16424.91|16344.91|10
1730030080000|2024-10-27 11:54:40|16426.18|16346.18|16424.03|16344.03|16426.3|16346.3|16424.03|16344.03|10
1730030090000|2024-10-27 11:54:50|16424.01|16344.01|16422.82|16342.82|16424.05|16344.05|16422.82|16342.82|9
1730030100000|2024-10-27 11:55:00|16422.66|16342.66|16422|16342|16422.66|16342.66|16422|16342|9
1730030110000|2024-10-27 11:55:10|16422.18|16342.18|16422.05|16342.05|16422.18|16342.18|16422.05|16342.05|4
1730030120000|2024-10-27 11:55:20|16422.08|16342.08|16421.29|16341.29|16422.11|16342.11|16421.29|16341.29|10
1730030130000|2024-10-27 11:55:30|16421.2|16341.2|16420.47|16340.47|16421.2|16341.2|16420.42|16340.42|9
1730030140000|2024-10-27 11:55:40|16420.5|16340.5|16421.55|16341.55|16421.55|16341.55|16420.5|16340.5|9
1730030150000|2024-10-27 11:55:50|16420.74|16340.74|16420.31|16340.31|16420.74|16340.74|16420.31|16340.31|8
1730030160000|2024-10-27 11:56:00|16420.34|16340.34|16420.05|16340.05|16420.57|16340.57|16420.05|16340.05|9
1730030170000|2024-10-27 11:56:10|16420.08|16340.08|16419.78|16339.78|16420.08|16340.08|16419.72|16339.72|8
1730030180000|2024-10-27 11:56:20|16419.67|16339.67|16419.18|16339.18|16419.7|16339.7|16419.16|16339.16|7
1730030190000|2024-10-27 11:56:30|16419.17|16339.17|16419.34|16339.34|16419.36|16339.36|16419.16|16339.16|9
1730030200000|2024-10-27 11:56:40|16419.23|16339.23|16419.21|16339.21|16419.23|16339.23|16419.1|16339.1|8
1730030210000|2024-10-27 11:56:50|16419.27|16339.27|16419.79|16339.79|16419.81|16339.81|16419.27|16339.27|7
1730030220000|2024-10-27 11:57:00|16419.83|16339.83|16419.86|16339.86|16419.86|16339.86|16419.75|16339.75|7
1730030230000|2024-10-27 11:57:10|16419.83|16339.83|16420.06|16340.06|16420.06|16340.06|16419.81|16339.81|7
1730030240000|2024-10-27 11:57:20|16420.04|16340.04|16419.8|16339.8|16420.04|16340.04|16419.66|16339.66|7
1730030250000|2024-10-27 11:57:30|16421.01|16341.01|16421.11|16341.11|16421.11|16341.11|16420.68|16340.68|5
1730030260000|2024-10-27 11:57:40|16420.91|16340.91|16420.26|16340.26|16420.91|16340.91|16419.61|16339.61|9
1730030270000|2024-10-27 11:57:50|16420.28|16340.28|16420.36|16340.36|16421.07|16341.07|16420.28|16340.28|10
1730030280000|2024-10-27 11:58:00|16420.41|16340.41|16420.34|16340.34|16420.41|16340.41|16420.16|16340.16|8
1730030290000|2024-10-27 11:58:10|16420.33|16340.33|16422.16|16342.16|16422.2|16342.2|16419.92|16339.92|10
1730030300000|2024-10-27 11:58:20|16422.15|16342.15|16421.28|16341.28|16422.15|16342.15|16421.28|16341.28|9
1730030310000|2024-10-27 11:58:30|16421.16|16341.16|16421.79|16341.79|16421.79|16341.79|16421.16|16341.16|7
1730030320000|2024-10-27 11:58:40|16421.8|16341.8|16421.56|16341.56|16421.87|16341.87|16421.56|16341.56|8
1730030330000|2024-10-27 11:58:50|16421.49|16341.49|16419.56|16339.56|16421.49|16341.49|16419.56|16339.56|10
1730030340000|2024-10-27 11:59:00|16419.44|16339.44|16418.68|16338.68|16419.44|16339.44|16418.48|16338.48|7
1730030350000|2024-10-27 11:59:10|16418.72|16338.72|16418.39|16338.39|16418.72|16338.72|16418.39|16338.39|7
1730030360000|2024-10-27 11:59:20|16418.3|16338.3|16419.46|16339.46|16419.46|16339.46|16418.04|16338.04|9
1730030370000|2024-10-27 11:59:30|16419.71|16339.71|16419.69|16339.69|16419.97|16339.97|16419.68|16339.68|8
1730030380000|2024-10-27 11:59:40|16419.66|16339.66|16419.5|16339.5|16419.66|16339.66|16419.35|16339.35|8
1730030390000|2024-10-27 11:59:50|16419.73|16339.73|16420.35|16340.35|16420.4|16340.4|16419.62|16339.62|10
1730030400000|2024-10-27 12:00:00|16420.47|16340.47|16421.42|16341.42|16421.42|16341.42|16420.41|16340.41|9
1730030410000|2024-10-27 12:00:10|16421.85|16341.85|16421.6|16341.6|16422.01|16342.01|16421.59|16341.59|10
1730030420000|2024-10-27 12:00:20|16421.59|16341.59|16422.39|16342.39|16422.74|16342.74|16421.59|16341.59|10
1730030430000|2024-10-27 12:00:30|16421.7|16341.7|16422.12|16342.12|16422.53|16342.53|16421.7|16341.7|10
1730030440000|2024-10-27 12:00:40|16422.25|16342.25|16422.3|16342.3|16422.57|16342.57|16422.14|16342.14|10
1730030450000|2024-10-27 12:00:50|16422.34|16342.34|16422.49|16342.49|16422.5|16342.5|16422.29|16342.29|9
1730030460000|2024-10-27 12:01:00|16422.51|16342.51|16423.31|16343.31|16423.31|16343.31|16422.51|16342.51|10
1730030470000|2024-10-27 12:01:10|16423.34|16343.34|16423.55|16343.55|16423.66|16343.66|16423.08|16343.08|10
1730030480000|2024-10-27 12:01:20|16423.58|16343.58|16424.28|16344.28|16424.28|16344.28|16423.58|16343.58|9
1730030490000|2024-10-27 12:01:30|16424.19|16344.19|16423.98|16343.98|16424.19|16344.19|16423.98|16343.98|6
1730030500000|2024-10-27 12:01:40|16423.81|16343.81|16424.04|16344.04|16424.04|16344.04|16423.74|16343.74|7
1730030510000|2024-10-27 12:01:50|16424.01|16344.01|16423.9|16343.9|16424.01|16344.01|16423.9|16343.9|7
1730030520000|2024-10-27 12:02:00|16423.66|16343.66|16423.9|16343.9|16423.9|16343.9|16423.66|16343.66|9
1730030530000|2024-10-27 12:02:10|16424.02|16344.02|16423.9|16343.9|16424.13|16344.13|16423.9|16343.9|8
1730030540000|2024-10-27 12:02:20|16423.88|16343.88|16423.73|16343.73|16423.88|16343.88|16423.7|16343.7|6
1730030550000|2024-10-27 12:02:30|16423.74|16343.74|16423.76|16343.76|16423.81|16343.81|16423.74|16343.74|9
1730030560000|2024-10-27 12:02:40|16423.75|16343.75|16421.89|16341.89|16423.81|16343.81|16421.89|16341.89|9
1730030570000|2024-10-27 12:02:50|16421.78|16341.78|16423.17|16343.17|16423.17|16343.17|16421.78|16341.78|8
1730030580000|2024-10-27 12:03:00|16423.23|16343.23|16431.17|16351.17|16431.17|16351.17|16423.23|16343.23|10
1730030590000|2024-10-27 12:03:10|16431.22|16351.22|16431.15|16351.15|16431.29|16351.29|16431.15|16351.15|6
1730030600000|2024-10-27 12:03:20|16431.11|16351.11|16431.51|16351.51|16431.52|16351.52|16431.1|16351.1|6
1730030610000|2024-10-27 12:03:30|16431.46|16351.46|16433.06|16353.06|16433.06|16353.06|16431.46|16351.46|8
1730030620000|2024-10-27 12:03:40|16433.22|16353.22|16434.46|16354.46|16434.46|16354.46|16433.22|16353.22|8
1730030630000|2024-10-27 12:03:50|16434.45|16354.45|16435.37|16355.37|16435.37|16355.37|16434.45|16354.45|9
1730030640000|2024-10-27 12:04:00|16435.4|16355.4|16434.71|16354.71|16435.4|16355.4|16434.71|16354.71|6
1730030650000|2024-10-27 12:04:10|16434.64|16354.64|16434.44|16354.44|16434.64|16354.64|16434.43|16354.43|7
1730030660000|2024-10-27 12:04:20|16434.25|16354.25|16433.94|16353.94|16434.25|16354.25|16433.85|16353.85|10
1730030670000|2024-10-27 12:04:30|16433.54|16353.54|16435.8|16355.8|16435.8|16355.8|16433.09|16353.09|10
1730030680000|2024-10-27 12:04:40|16436.08|16356.08|16435.72|16355.72|16436.2|16356.2|16435.72|16355.72|10
1730030690000|2024-10-27 12:04:50|16435.6|16355.6|16435.69|16355.69|16435.69|16355.69|16435.58|16355.58|8
1730030700000|2024-10-27 12:05:00|16435.58|16355.58|16435.61|16355.61|16436.02|16356.02|16435.58|16355.58|8
1730030710000|2024-10-27 12:05:10|16435.3|16355.3|16435.56|16355.56|16435.74|16355.74|16433.96|16353.96|9
1730030720000|2024-10-27 12:05:20|16435.52|16355.52|16434.67|16354.67|16435.52|16355.52|16434.47|16354.47|10
1730030730000|2024-10-27 12:05:30|16434.71|16354.71|16433.72|16353.72|16434.74|16354.74|16433.72|16353.72|7
1730030740000|2024-10-27 12:05:40|16433.66|16353.66|16433.53|16353.53|16433.66|16353.66|16433.5|16353.5|5
1730030750000|2024-10-27 12:05:50|16433.54|16353.54|16433.84|16353.84|16433.84|16353.84|16433.54|16353.54|7
1730030760000|2024-10-27 12:06:00|16433.8|16353.8|16434.06|16354.06|16434.15|16354.15|16433.8|16353.8|7
1730030770000|2024-10-27 12:06:10|16434.08|16354.08|16434.58|16354.58|16434.77|16354.77|16434.08|16354.08|7
1730030780000|2024-10-27 12:06:20|16434.73|16354.73|16435.33|16355.33|16435.33|16355.33|16434.73|16354.73|9
1730030790000|2024-10-27 12:06:30|16435.49|16355.49|16435.64|16355.64|16435.67|16355.67|16435.48|16355.48|6
1730030800000|2024-10-27 12:06:40|16435.63|16355.63|16436.23|16356.23|16436.26|16356.26|16435.58|16355.58|9
1730030810000|2024-10-27 12:06:50|16436.31|16356.31|16436.14|16356.14|16436.34|16356.34|16435.95|16355.95|8
1730030820000|2024-10-27 12:07:00|16436.66|16356.66|16437.9|16357.9|16437.93|16357.93|16436.66|16356.66|9
1730030830000|2024-10-27 12:07:10|16437.83|16357.83|16438.13|16358.13|16438.13|16358.13|16437.82|16357.82|7
1730030840000|2024-10-27 12:07:20|16438.16|16358.16|16438.64|16358.64|16438.66|16358.66|16438.16|16358.16|8
1730030850000|2024-10-27 12:07:30|16438.63|16358.63|16438.84|16358.84|16439.08|16359.08|16438.63|16358.63|8
1730030860000|2024-10-27 12:07:40|16438.85|16358.85|16438.98|16358.98|16438.98|16358.98|16438.75|16358.75|10
1730030870000|2024-10-27 12:07:50|16439.13|16359.13|16439.25|16359.25|16439.49|16359.49|16439.13|16359.13|8
1730030880000|2024-10-27 12:08:00|16439.16|16359.16|16439.03|16359.03|16439.16|16359.16|16439.02|16359.02|7
1730030890000|2024-10-27 12:08:10|16439|16359|16439.86|16359.86|16439.88|16359.88|16438.9|16358.9|9
1730030900000|2024-10-27 12:08:20|16439.85|16359.85|16439.68|16359.68|16439.86|16359.86|16439.51|16359.51|6
1730030910000|2024-10-27 12:08:30|16439.74|16359.74|16439.55|16359.55|16439.74|16359.74|16439.51|16359.51|8
1730030920000|2024-10-27 12:08:40|16439.58|16359.58|16439.55|16359.55|16439.58|16359.58|16439.53|16359.53|6
1730030930000|2024-10-27 12:08:50|16439.66|16359.66|16439.98|16359.98|16440.03|16360.03|16439.66|16359.66|9
1730030940000|2024-10-27 12:09:00|16439.99|16359.99|16439.96|16359.96|16440.03|16360.03|16439.96|16359.96|6
1730030950000|2024-10-27 12:09:10|16439.94|16359.94|16440.89|16360.89|16440.89|16360.89|16439.91|16359.91|9
1730030960000|2024-10-27 12:09:20|16440.9|16360.9|16440.02|16360.02|16441.24|16361.24|16440.02|16360.02|7
1730030970000|2024-10-27 12:09:30|16440.03|16360.03|16439.65|16359.65|16440.06|16360.06|16439.65|16359.65|8
1730030980000|2024-10-27 12:09:40|16440|16360|16439.92|16359.92|16440.41|16360.41|16439.91|16359.91|5
1730030990000|2024-10-27 12:09:50|16440.11|16360.11|16440.17|16360.17|16440.2|16360.2|16440.11|16360.11|8
1730031000000|2024-10-27 12:10:00|16440.14|16360.14|16440.16|16360.16|16440.47|16360.47|16440.14|16360.14|6
1730031010000|2024-10-27 12:10:10|16440.15|16360.15|16441.96|16361.96|16444.3|16364.3|16439.99|16359.99|9
1730031020000|2024-10-27 12:10:20|16442.14|16362.14|16441.77|16361.77|16442.14|16362.14|16441.77|16361.77|6
1730031030000|2024-10-27 12:10:30|16441.83|16361.83|16441.99|16361.99|16442.44|16362.44|16441.83|16361.83|10
1730031040000|2024-10-27 12:10:40|16442.01|16362.01|16442.04|16362.04|16442.07|16362.07|16441.99|16361.99|6
1730031050000|2024-10-27 12:10:50|16441.62|16361.62|16442.51|16362.51|16442.53|16362.53|16441.62|16361.62|8
1730031060000|2024-10-27 12:11:00|16444.76|16364.76|16443|16363|16444.76|16364.76|16443|16363|6
1730031070000|2024-10-27 12:11:10|16442.88|16362.88|16442.55|16362.55|16443.03|16363.03|16442.55|16362.55|10
1730031080000|2024-10-27 12:11:20|16442.54|16362.54|16442.38|16362.38|16442.54|16362.54|16442.37|16362.37|9
1730031090000|2024-10-27 12:11:30|16442.37|16362.37|16441.87|16361.87|16442.37|16362.37|16441.87|16361.87|7
1730031100000|2024-10-27 12:11:40|16441.86|16361.86|16442.03|16362.03|16442.16|16362.16|16441.84|16361.84|7
1730031110000|2024-10-27 12:11:50|16441.98|16361.98|16442.01|16362.01|16442.01|16362.01|16441.74|16361.74|10
1730031120000|2024-10-27 12:12:00|16442|16362|16442.28|16362.28|16442.46|16362.46|16441.98|16361.98|6
1730031130000|2024-10-27 12:12:10|16442.18|16362.18|16441.59|16361.59|16442.18|16362.18|16441.41|16361.41|10
1730031140000|2024-10-27 12:12:20|16441.63|16361.63|16442.4|16362.4|16442.62|16362.62|16441.63|16361.63|9
1730031150000|2024-10-27 12:12:30|16443.29|16363.29|16443.3|16363.3|16443.32|16363.32|16443.17|16363.17|7
1730031160000|2024-10-27 12:12:40|16443.33|16363.33|16443.89|16363.89|16443.89|16363.89|16443.33|16363.33|8
1730031170000|2024-10-27 12:12:50|16443.85|16363.85|16444.99|16364.99|16444.99|16364.99|16443.85|16363.85|8
1730031180000|2024-10-27 12:13:00|16445.07|16365.07|16444.95|16364.95|16445.07|16365.07|16444.93|16364.93|6
1730031190000|2024-10-27 12:13:10|16444.99|16364.99|16445.65|16365.65|16445.65|16365.65|16444.99|16364.99|7
1730031200000|2024-10-27 12:13:20|16445.88|16365.88|16447.39|16367.39|16447.4|16367.4|16445.88|16365.88|10
1730031210000|2024-10-27 12:13:30|16447.38|16367.38|16449.66|16369.66|16449.66|16369.66|16447.38|16367.38|8
1730031220000|2024-10-27 12:13:40|16450.03|16370.03|16450.24|16370.24|16450.35|16370.35|16449.79|16369.79|10
1730031230000|2024-10-27 12:13:50|16450.48|16370.48|16452.59|16372.59|16452.63|16372.63|16450.48|16370.48|10
1730031240000|2024-10-27 12:14:00|16452.39|16372.39|16453.47|16373.47|16453.7|16373.7|16452.39|16372.39|10
1730031250000|2024-10-27 12:14:10|16453.43|16373.43|16453.75|16373.75|16453.96|16373.96|16453.43|16373.43|10
1730031260000|2024-10-27 12:14:20|16453.7|16373.7|16453.68|16373.68|16453.95|16373.95|16453.68|16373.68|10
1730031270000|2024-10-27 12:14:30|16453.6|16373.6|16453.41|16373.41|16453.6|16373.6|16453.28|16373.28|7
1730031280000|2024-10-27 12:14:40|16453.69|16373.69|16453.98|16373.98|16453.98|16373.98|16453.68|16373.68|5
1730031290000|2024-10-27 12:14:50|16454.08|16374.08|16455.04|16375.04|16455.22|16375.22|16454.08|16374.08|10
1730031300000|2024-10-27 12:15:00|16455.13|16375.13|16455.25|16375.25|16455.31|16375.31|16455.09|16375.09|8
1730031310000|2024-10-27 12:15:10|16455.2|16375.2|16455.21|16375.21|16455.27|16375.27|16455.02|16375.02|9
1730031320000|2024-10-27 12:15:20|16454.98|16374.98|16455.53|16375.53|16455.53|16375.53|16454.76|16374.76|9
1730031330000|2024-10-27 12:15:30|16456|16376|16455.35|16375.35|16456.13|16376.13|16455.35|16375.35|9
1730031340000|2024-10-27 12:15:40|16455.3|16375.3|16456.41|16376.41|16456.41|16376.41|16455.3|16375.3|8
1730031350000|2024-10-27 12:15:50|16456.43|16376.43|16456.04|16376.04|16456.43|16376.43|16456.04|16376.04|9
1730031360000|2024-10-27 12:16:00|16455.22|16375.22|16455.33|16375.33|16455.39|16375.39|16455|16375|8
1730031370000|2024-10-27 12:16:10|16455.35|16375.35|16454.34|16374.34|16455.77|16375.77|16454.18|16374.18|9
1730031380000|2024-10-27 12:16:20|16454.3|16374.3|16456.77|16376.77|16456.77|16376.77|16454.3|16374.3|9
1730031390000|2024-10-27 12:16:30|16456.8|16376.8|16454.73|16374.73|16456.82|16376.82|16454.73|16374.73|10
1730031400000|2024-10-27 12:16:40|16454.62|16374.62|16455.1|16375.1|16455.1|16375.1|16454.5|16374.5|8
1730031410000|2024-10-27 12:16:50|16455.06|16375.06|16455.15|16375.15|16455.15|16375.15|16454.82|16374.82|10
1730031420000|2024-10-27 12:17:00|16455.13|16375.13|16456.87|16376.87|16456.87|16376.87|16455.13|16375.13|10
1730031430000|2024-10-27 12:17:10|16457.13|16377.13|16457.49|16377.49|16457.83|16377.83|16457.13|16377.13|10
1730031440000|2024-10-27 12:17:20|16457.53|16377.53|16457.54|16377.54|16457.54|16377.54|16457.48|16377.48|7
1730031450000|2024-10-27 12:17:30|16457.47|16377.47|16457.48|16377.48|16457.48|16377.48|16457.3|16377.3|8
1730031460000|2024-10-27 12:17:40|16457.49|16377.49|16456.46|16376.46|16457.49|16377.49|16456.46|16376.46|10
1730031470000|2024-10-27 12:17:50|16456.41|16376.41|16455.77|16375.77|16457.19|16377.19|16455.77|16375.77|10
1730031480000|2024-10-27 12:18:00|16456.07|16376.07|16454.46|16374.46|16456.07|16376.07|16454.46|16374.46|8
1730031490000|2024-10-27 12:18:10|16454.36|16374.36|16454.44|16374.44|16454.56|16374.56|16454.01|16374.01|9
1730031500000|2024-10-27 12:18:20|16454.42|16374.42|16455.83|16375.83|16455.83|16375.83|16454.41|16374.41|10
1730031510000|2024-10-27 12:18:30|16455.84|16375.84|16455.66|16375.66|16455.99|16375.99|16455.66|16375.66|8
1730031520000|2024-10-27 12:18:40|16455.58|16375.58|16455.35|16375.35|16455.9|16375.9|16455.35|16375.35|9
1730031530000|2024-10-27 12:18:50|16455.33|16375.33|16454.78|16374.78|16455.33|16375.33|16454.78|16374.78|8
1730031540000|2024-10-27 12:19:00|16454.76|16374.76|16455.7|16375.7|16455.7|16375.7|16454.76|16374.76|9
1730031550000|2024-10-27 12:19:10|16456.19|16376.19|16456.25|16376.25|16456.65|16376.65|16456.13|16376.13|10
1730031560000|2024-10-27 12:19:20|16456.27|16376.27|16455.46|16375.46|16456.27|16376.27|16455.28|16375.28|10
1730031570000|2024-10-27 12:19:30|16455.57|16375.57|16455.81|16375.81|16455.91|16375.91|16455.57|16375.57|8
1730031580000|2024-10-27 12:19:40|16455.84|16375.84|16455|16375|16455.94|16375.94|16453.96|16373.96|10
1730031590000|2024-10-27 12:19:50|16454.99|16374.99|16454.34|16374.34|16454.99|16374.99|16454.34|16374.34|6
1730031600000|2024-10-27 12:20:00|16454.32|16374.32|16457.04|16377.04|16457.04|16377.04|16454.31|16374.31|8
1730031610000|2024-10-27 12:20:10|16457.11|16377.11|16458.91|16378.91|16459.15|16379.15|16457.11|16377.11|10
1730031620000|2024-10-27 12:20:20|16458.82|16378.82|16461.34|16381.34|16461.34|16381.34|16458.82|16378.82|10
1730031630000|2024-10-27 12:20:30|16461.62|16381.62|16464.07|16384.07|16464.07|16384.07|16461.62|16381.62|10
1730031640000|2024-10-27 12:20:40|16464.61|16384.61|16466.37|16386.37|16466.37|16386.37|16464.61|16384.61|10
1730031650000|2024-10-27 12:20:50|16466.44|16386.44|16469.34|16389.34|16469.34|16389.34|16466.44|16386.44|10
1730031660000|2024-10-27 12:21:00|16469.4|16389.4|16469.02|16389.02|16469.46|16389.46|16468.93|16388.93|9
1730031670000|2024-10-27 12:21:10|16469.03|16389.03|16470.69|16390.69|16470.69|16390.69|16468.72|16388.72|10
1730031680000|2024-10-27 12:21:20|16471.89|16391.89|16477.04|16397.04|16477.04|16397.04|16471.89|16391.89|10
1730031690000|2024-10-27 12:21:30|16476.56|16396.56|16478.72|16398.72|16478.89|16398.89|16476.56|16396.56|10
1730031700000|2024-10-27 12:21:40|16478.54|16398.54|16480.29|16400.29|16480.29|16400.29|16478.35|16398.35|10
1730031710000|2024-10-27 12:21:50|16480.39|16400.39|16480.88|16400.88|16480.88|16400.88|16480.24|16400.24|9
1730031720000|2024-10-27 12:22:00|16481.16|16401.16|16482.35|16402.35|16482.51|16402.51|16481.16|16401.16|10
1730031730000|2024-10-27 12:22:10|16482.4|16402.4|16483.48|16403.48|16483.97|16403.97|16482.4|16402.4|10
1730031740000|2024-10-27 12:22:20|16483.28|16403.28|16483.27|16403.27|16483.29|16403.29|16482.91|16402.91|9
1730031750000|2024-10-27 12:22:30|16483.57|16403.57|16486.28|16406.28|16486.28|16406.28|16483.57|16403.57|10
1730031760000|2024-10-27 12:22:40|16486.37|16406.37|16488.3|16408.3|16488.48|16408.48|16486.37|16406.37|9
1730031770000|2024-10-27 12:22:50|16487.85|16407.85|16486.77|16406.77|16487.85|16407.85|16486.77|16406.77|9
1730031780000|2024-10-27 12:23:00|16486.94|16406.94|16484.43|16404.43|16486.94|16406.94|16484.37|16404.37|10
1730031790000|2024-10-27 12:23:10|16483.42|16403.42|16484.65|16404.65|16485.76|16405.76|16482.64|16402.64|10
1730031800000|2024-10-27 12:23:20|16482.65|16402.65|16482.05|16402.05|16482.65|16402.65|16481.78|16401.78|9
1730031810000|2024-10-27 12:23:30|16482.29|16402.29|16482.95|16402.95|16482.95|16402.95|16482.25|16402.25|10
1730031820000|2024-10-27 12:23:40|16483.2|16403.2|16484.61|16404.61|16484.89|16404.89|16483.2|16403.2|9
1730031830000|2024-10-27 12:23:50|16484.7|16404.7|16483.32|16403.32|16484.7|16404.7|16483.32|16403.32|10
1730031840000|2024-10-27 12:24:00|16483.22|16403.22|16483.98|16403.98|16484.31|16404.31|16483.19|16403.19|10
1730031850000|2024-10-27 12:24:10|16484.04|16404.04|16484.11|16404.11|16484.93|16404.93|16484.04|16404.04|9
1730031860000|2024-10-27 12:24:20|16483.73|16403.73|16484.65|16404.65|16484.65|16404.65|16483.73|16403.73|10
1730031870000|2024-10-27 12:24:30|16484.8|16404.8|16485.57|16405.57|16485.57|16405.57|16484.5|16404.5|10
1730031880000|2024-10-27 12:24:40|16485.73|16405.73|16485.88|16405.88|16485.88|16405.88|16485.73|16405.73|6
1730031890000|2024-10-27 12:24:50|16485.79|16405.79|16487.36|16407.36|16487.36|16407.36|16485.46|16405.46|8
1730031900000|2024-10-27 12:25:00|16487.34|16407.34|16487.39|16407.39|16487.78|16407.78|16487.34|16407.34|9
1730031910000|2024-10-27 12:25:10|16487.42|16407.42|16487.43|16407.43|16487.59|16407.59|16487.41|16407.41|7
1730031920000|2024-10-27 12:25:20|16487.38|16407.38|16487.01|16407.01|16487.47|16407.47|16487.01|16407.01|8
1730031930000|2024-10-27 12:25:30|16486.92|16406.92|16487.35|16407.35|16487.39|16407.39|16486.92|16406.92|9
1730031940000|2024-10-27 12:25:40|16487.13|16407.13|16485.99|16405.99|16487.13|16407.13|16485.74|16405.74|10
1730031950000|2024-10-27 12:25:50|16485.66|16405.66|16485.68|16405.68|16485.7|16405.7|16485.16|16405.16|9
1730031960000|2024-10-27 12:26:00|16485.54|16405.54|16486.8|16406.8|16487.07|16407.07|16485.54|16405.54|10
1730031970000|2024-10-27 12:26:10|16486.61|16406.61|16490.1|16410.1|16490.1|16410.1|16486.61|16406.61|10
1730031980000|2024-10-27 12:26:20|16488.72|16408.72|16490.85|16410.85|16490.85|16410.85|16488.72|16408.72|9
1730031990000|2024-10-27 12:26:30|16491.02|16411.02|16492.82|16412.82|16493.64|16413.64|16491.02|16411.02|10
1730032000000|2024-10-27 12:26:40|16492.88|16412.88|16493.61|16413.61|16493.63|16413.63|16492.88|16412.88|10
1730032010000|2024-10-27 12:26:50|16493.6|16413.6|16493.46|16413.46|16493.96|16413.96|16492.88|16412.88|9
1730032020000|2024-10-27 12:27:00|16492.68|16412.68|16492.52|16412.52|16493.36|16413.36|16491.87|16411.87|9
1730032030000|2024-10-27 12:27:10|16492.1|16412.1|16489.49|16409.49|16492.1|16412.1|16489.46|16409.46|10
1730032040000|2024-10-27 12:27:20|16490.25|16410.25|16490.71|16410.71|16490.71|16410.71|16489.72|16409.72|8
1730032050000|2024-10-27 12:27:30|16490.89|16410.89|16491.54|16411.54|16491.54|16411.54|16490.76|16410.76|7
1730032060000|2024-10-27 12:27:40|16491.8|16411.8|16491.28|16411.28|16491.8|16411.8|16491.18|16411.18|10
1730032070000|2024-10-27 12:27:50|16491.31|16411.31|16491.63|16411.63|16491.63|16411.63|16490.85|16410.85|9
1730032080000|2024-10-27 12:28:00|16491.82|16411.82|16490.72|16410.72|16491.82|16411.82|16490.72|16410.72|10
1730032090000|2024-10-27 12:28:10|16490.12|16410.12|16490.07|16410.07|16490.28|16410.28|16489.99|16409.99|9
1730032100000|2024-10-27 12:28:20|16490.3|16410.3|16490.69|16410.69|16490.69|16410.69|16490.12|16410.12|9
1730032110000|2024-10-27 12:28:30|16490.68|16410.68|16491.34|16411.34|16491.34|16411.34|16490.68|16410.68|8
1730032120000|2024-10-27 12:28:40|16491.32|16411.32|16491.87|16411.87|16491.87|16411.87|16491.3|16411.3|8
1730032130000|2024-10-27 12:28:50|16491.96|16411.96|16491.9|16411.9|16492.13|16412.13|16491.78|16411.78|9
1730032140000|2024-10-27 12:29:00|16491.91|16411.91|16492.24|16412.24|16492.24|16412.24|16491.91|16411.91|10
1730032150000|2024-10-27 12:29:10|16492.19|16412.19|16492.16|16412.16|16492.32|16412.32|16492.16|16412.16|9
1730032160000|2024-10-27 12:29:20|16492.09|16412.09|16492.24|16412.24|16492.4|16412.4|16492.09|16412.09|10
1730032170000|2024-10-27 12:29:30|16492.25|16412.25|16493.18|16413.18|16493.18|16413.18|16492.25|16412.25|7
1730032180000|2024-10-27 12:29:40|16493.21|16413.21|16493.39|16413.39|16493.41|16413.41|16493.21|16413.21|5
1730032190000|2024-10-27 12:29:50|16493.45|16413.45|16494.67|16414.67|16494.67|16414.67|16493.45|16413.45|8
1730032200000|2024-10-27 12:30:00|16494.76|16414.76|16495.03|16415.03|16495.23|16415.23|16494.68|16414.68|9
1730032210000|2024-10-27 12:30:10|16495.13|16415.13|16495.7|16415.7|16495.75|16415.75|16495.13|16415.13|10
1730032220000|2024-10-27 12:30:20|16495.81|16415.81|16493.31|16413.31|16495.91|16415.91|16493.18|16413.18|10
1730032230000|2024-10-27 12:30:30|16493.27|16413.27|16492.37|16412.37|16493.27|16413.27|16492.21|16412.21|10
1730032240000|2024-10-27 12:30:40|16492.3|16412.3|16493.36|16413.36|16493.58|16413.58|16492.12|16412.12|10
1730032250000|2024-10-27 12:30:50|16493.13|16413.13|16495.45|16415.45|16495.45|16415.45|16492.93|16412.93|10
1730032260000|2024-10-27 12:31:00|16495.44|16415.44|16498.86|16418.86|16498.86|16418.86|16495.44|16415.44|10
1730032270000|2024-10-27 12:31:10|16499.09|16419.09|16502.28|16422.28|16502.28|16422.28|16498.93|16418.93|10
1730032280000|2024-10-27 12:31:20|16502.35|16422.35|16503.43|16423.43|16503.43|16423.43|16502.35|16422.35|9
1730032290000|2024-10-27 12:31:30|16503.78|16423.78|16505.04|16425.04|16505.04|16425.04|16503.78|16423.78|10
1730032300000|2024-10-27 12:31:40|16505.43|16425.43|16505.24|16425.24|16505.85|16425.85|16505.24|16425.24|9
1730032310000|2024-10-27 12:31:50|16505.16|16425.16|16504.72|16424.72|16505.47|16425.47|16504.72|16424.72|10
1730032320000|2024-10-27 12:32:00|16506.12|16426.12|16508.03|16428.03|16508.05|16428.05|16506.12|16426.12|10
1730032330000|2024-10-27 12:32:10|16508.04|16428.04|16507.8|16427.8|16509.41|16429.41|16507.8|16427.8|10
1730032340000|2024-10-27 12:32:20|16506.51|16426.51|16508.15|16428.15|16508.82|16428.82|16506.51|16426.51|10
1730032350000|2024-10-27 12:32:30|16507.78|16427.78|16508.72|16428.72|16508.72|16428.72|16507.46|16427.46|9
1730032360000|2024-10-27 12:32:40|16509.12|16429.12|16512.46|16432.46|16512.46|16432.46|16509.12|16429.12|10
1730032370000|2024-10-27 12:32:50|16512.54|16432.54|16512.47|16432.47|16512.54|16432.54|16512.24|16432.24|10
1730032380000|2024-10-27 12:33:00|16512.43|16432.43|16510.82|16430.82|16512.43|16432.43|16510.71|16430.71|10
1730032390000|2024-10-27 12:33:10|16511.5|16431.5|16512.76|16432.76|16512.83|16432.83|16511.5|16431.5|10
1730032400000|2024-10-27 12:33:20|16512.46|16432.46|16510.31|16430.31|16512.46|16432.46|16510.31|16430.31|10
1730032410000|2024-10-27 12:33:30|16510.21|16430.21|16510.61|16430.61|16510.62|16430.62|16510.13|16430.13|10
1730032420000|2024-10-27 12:33:40|16509.72|16429.72|16508.44|16428.44|16509.72|16429.72|16508.44|16428.44|10
1730032430000|2024-10-27 12:33:50|16508.36|16428.36|16508.83|16428.83|16508.83|16428.83|16508.36|16428.36|9
1730032440000|2024-10-27 12:34:00|16509.04|16429.04|16510.43|16430.43|16510.48|16430.48|16509.04|16429.04|10
1730032450000|2024-10-27 12:34:10|16510.67|16430.67|16512.3|16432.3|16512.3|16432.3|16510.67|16430.67|10
1730032460000|2024-10-27 12:34:20|16511.97|16431.97|16506.74|16426.74|16511.97|16431.97|16506.74|16426.74|10
1730032470000|2024-10-27 12:34:30|16506.51|16426.51|16507.55|16427.55|16507.57|16427.57|16506.17|16426.17|10
1730032480000|2024-10-27 12:34:40|16507.49|16427.49|16507.55|16427.55|16507.69|16427.69|16507.26|16427.26|9
1730032490000|2024-10-27 12:34:50|16507.27|16427.27|16506.68|16426.68|16507.27|16427.27|16506.67|16426.67|6
1730032500000|2024-10-27 12:35:00|16506.58|16426.58|16506.85|16426.85|16506.85|16426.85|16505.83|16425.83|10
1730032510000|2024-10-27 12:35:10|16506.64|16426.64|16503.27|16423.27|16506.7|16426.7|16503.23|16423.23|10
1730032520000|2024-10-27 12:35:20|16503.35|16423.35|16499.74|16419.74|16503.35|16423.35|16499.74|16419.74|10
1730032530000|2024-10-27 12:35:30|16499.52|16419.52|16499.9|16419.9|16499.9|16419.9|16499.39|16419.39|10
1730032540000|2024-10-27 12:35:40|16499.95|16419.95|16499.77|16419.77|16500.22|16420.22|16499.74|16419.74|8
1730032550000|2024-10-27 12:35:50|16499|16419|16499.9|16419.9|16500.04|16420.04|16498.02|16418.02|10
1730032560000|2024-10-27 12:36:00|16499.82|16419.82|16497.83|16417.83|16499.82|16419.82|16497.6|16417.6|9
1730032570000|2024-10-27 12:36:10|16497.92|16417.92|16497.2|16417.2|16498.55|16418.55|16497.15|16417.15|9
1730032580000|2024-10-27 12:36:20|16497.27|16417.27|16496.8|16416.8|16497.8|16417.8|16496.05|16416.05|10
1730032590000|2024-10-27 12:36:30|16497.45|16417.45|16497.28|16417.28|16497.45|16417.45|16496.12|16416.12|10
1730032600000|2024-10-27 12:36:40|16497.61|16417.61|16499.88|16419.88|16499.88|16419.88|16497.61|16417.61|10
1730032610000|2024-10-27 12:36:50|16500.23|16420.23|16501.79|16421.79|16501.79|16421.79|16500.23|16420.23|10
1730032620000|2024-10-27 12:37:00|16502.06|16422.06|16501.84|16421.84|16502.49|16422.49|16501.5|16421.5|10
1730032630000|2024-10-27 12:37:10|16501.62|16421.62|16500.87|16420.87|16501.62|16421.62|16500.38|16420.38|10
1730032640000|2024-10-27 12:37:20|16500.35|16420.35|16500.83|16420.83|16500.83|16420.83|16499.94|16419.94|10
1730032650000|2024-10-27 12:37:30|16500.94|16420.94|16501.94|16421.94|16501.94|16421.94|16500.94|16420.94|10
1730032660000|2024-10-27 12:37:40|16502.19|16422.19|16503.19|16423.19|16503.48|16423.48|16502.19|16422.19|10
1730032670000|2024-10-27 12:37:50|16503.01|16423.01|16501.47|16421.47|16503.01|16423.01|16501.41|16421.41|10
1730032680000|2024-10-27 12:38:00|16501.79|16421.79|16502.39|16422.39|16502.4|16422.4|16501.79|16421.79|8
1730032690000|2024-10-27 12:38:10|16502.24|16422.24|16502.14|16422.14|16503.02|16423.02|16502.14|16422.14|9
1730032700000|2024-10-27 12:38:20|16501.8|16421.8|16498.74|16418.74|16501.86|16421.86|16498.74|16418.74|9
1730032710000|2024-10-27 12:38:30|16499|16419|16500.5|16420.5|16500.5|16420.5|16498.53|16418.53|10
1730032720000|2024-10-27 12:38:40|16500.69|16420.69|16497.81|16417.81|16500.69|16420.69|16497.35|16417.35|10
1730032730000|2024-10-27 12:38:50|16498.02|16418.02|16499.1|16419.1|16499.44|16419.44|16498.02|16418.02|10
1730032740000|2024-10-27 12:39:00|16499.07|16419.07|16498.67|16418.67|16499.07|16419.07|16498.34|16418.34|8
1730032750000|2024-10-27 12:39:10|16498.69|16418.69|16496.98|16416.98|16498.94|16418.94|16496.98|16416.98|10
1730032760000|2024-10-27 12:39:20|16497.96|16417.96|16498.82|16418.82|16499|16419|16497.96|16417.96|9
1730032770000|2024-10-27 12:39:30|16498.51|16418.51|16497.8|16417.8|16498.76|16418.76|16496.28|16416.28|9
1730032780000|2024-10-27 12:39:40|16497.9|16417.9|16496.32|16416.32|16497.9|16417.9|16495.42|16415.42|10
1730032790000|2024-10-27 12:39:50|16496.74|16416.74|16495.28|16415.28|16497.35|16417.35|16495.28|16415.28|10
1730032800000|2024-10-27 12:40:00|16495.15|16415.15|16496.14|16416.14|16496.14|16416.14|16494.83|16414.83|10
1730032810000|2024-10-27 12:40:10|16496.16|16416.16|16495.7|16415.7|16496.19|16416.19|16495.7|16415.7|9
1730032820000|2024-10-27 12:40:20|16495.87|16415.87|16494.77|16414.77|16496.11|16416.11|16494.77|16414.77|8
1730032830000|2024-10-27 12:40:30|16494.27|16414.27|16493.01|16413.01|16494.27|16414.27|16492.04|16412.04|10
1730032840000|2024-10-27 12:40:40|16493.63|16413.63|16494.43|16414.43|16494.43|16414.43|16493.6|16413.6|10
1730032850000|2024-10-27 12:40:50|16494.35|16414.35|16494.65|16414.65|16494.65|16414.65|16494.32|16414.32|9
1730032860000|2024-10-27 12:41:00|16494.74|16414.74|16495.25|16415.25|16495.51|16415.51|16494.74|16414.74|10
1730032870000|2024-10-27 12:41:10|16495.16|16415.16|16496.62|16416.62|16497.29|16417.29|16495.14|16415.14|10
1730032880000|2024-10-27 12:41:20|16496.45|16416.45|16495.23|16415.23|16496.45|16416.45|16494.2|16414.2|10
1730032890000|2024-10-27 12:41:30|16495.74|16415.74|16496.26|16416.26|16496.26|16416.26|16495.74|16415.74|6
1730032900000|2024-10-27 12:41:40|16496.29|16416.29|16499.28|16419.28|16499.28|16419.28|16496.29|16416.29|8
1730032910000|2024-10-27 12:41:50|16499.27|16419.27|16496.13|16416.13|16499.27|16419.27|16496.13|16416.13|9
1730032920000|2024-10-27 12:42:00|16496.02|16416.02|16497.7|16417.7|16497.7|16417.7|16494.68|16414.68|10
1730032930000|2024-10-27 12:42:10|16497.88|16417.88|16496.91|16416.91|16497.97|16417.97|16496.91|16416.91|10
1730032940000|2024-10-27 12:42:20|16496.89|16416.89|16496.17|16416.17|16497|16417|16496.16|16416.16|10
1730032950000|2024-10-27 12:42:30|16496.49|16416.49|16494.27|16414.27|16496.49|16416.49|16494.27|16414.27|10
1730032960000|2024-10-27 12:42:40|16494.21|16414.21|16494.43|16414.43|16494.48|16414.48|16494.19|16414.19|9
1730032970000|2024-10-27 12:42:50|16494.5|16414.5|16493.62|16413.62|16494.5|16414.5|16493.62|16413.62|7
1730032980000|2024-10-27 12:43:00|16493.59|16413.59|16493.5|16413.5|16493.59|16413.59|16493.44|16413.44|7
1730032990000|2024-10-27 12:43:10|16493.68|16413.68|16493.63|16413.63|16493.71|16413.71|16493.58|16413.58|7
1730033000000|2024-10-27 12:43:20|16493.65|16413.65|16493.87|16413.87|16493.91|16413.91|16493.65|16413.65|10
1730033010000|2024-10-27 12:43:30|16493.93|16413.93|16493.92|16413.92|16494.08|16414.08|16493.86|16413.86|6
1730033020000|2024-10-27 12:43:40|16493.94|16413.94|16494.04|16414.04|16494.2|16414.2|16493.94|16413.94|8
1730033030000|2024-10-27 12:43:50|16493.95|16413.95|16491.55|16411.55|16493.95|16413.95|16491.55|16411.55|8
1730033040000|2024-10-27 12:44:00|16492.53|16412.53|16490.79|16410.79|16493.22|16413.22|16490.79|16410.79|9
1730033050000|2024-10-27 12:44:10|16491.02|16411.02|16491.11|16411.11|16491.35|16411.35|16491.02|16411.02|9
1730033060000|2024-10-27 12:44:20|16491.08|16411.08|16491.67|16411.67|16491.67|16411.67|16491.06|16411.06|9
1730033070000|2024-10-27 12:44:30|16491.9|16411.9|16492.84|16412.84|16492.84|16412.84|16491.83|16411.83|10
1730033080000|2024-10-27 12:44:40|16493.21|16413.21|16494.04|16414.04|16494.04|16414.04|16493.21|16413.21|10
1730033090000|2024-10-27 12:44:50|16494.31|16414.31|16494.34|16414.34|16494.34|16414.34|16493.97|16413.97|10
1730033100000|2024-10-27 12:45:00|16495.05|16415.05|16496.11|16416.11|16496.11|16416.11|16495.03|16415.03|8
1730033110000|2024-10-27 12:45:10|16495.86|16415.86|16495.33|16415.33|16495.86|16415.86|16495.27|16415.27|9
1730033120000|2024-10-27 12:45:20|16495.36|16415.36|16495.17|16415.17|16495.66|16415.66|16495.17|16415.17|9
1730033130000|2024-10-27 12:45:30|16495.26|16415.26|16496.2|16416.2|16496.2|16416.2|16495.26|16415.26|10
1730033140000|2024-10-27 12:45:40|16496.23|16416.23|16496.74|16416.74|16496.76|16416.76|16496.23|16416.23|9
1730033150000|2024-10-27 12:45:50|16499.63|16419.63|16500.77|16420.77|16500.77|16420.77|16499.63|16419.63|7
1730033160000|2024-10-27 12:46:00|16500.61|16420.61|16499.04|16419.04|16500.64|16420.64|16499.04|16419.04|10
1730033170000|2024-10-27 12:46:10|16499.03|16419.03|16496.14|16416.14|16499.03|16419.03|16496.14|16416.14|10
1730033180000|2024-10-27 12:46:20|16495.8|16415.8|16490.77|16410.77|16495.8|16415.8|16490.77|16410.77|8
1730033190000|2024-10-27 12:46:30|16490.62|16410.62|16488.39|16408.39|16490.62|16410.62|16487.81|16407.81|10
1730033200000|2024-10-27 12:46:40|16488.41|16408.41|16488.39|16408.39|16488.41|16408.41|16488.29|16408.29|9
1730033210000|2024-10-27 12:46:50|16488.48|16408.48|16488.41|16408.41|16488.48|16408.48|16488.1|16408.1|9
1730033220000|2024-10-27 12:47:00|16488.4|16408.4|16490.03|16410.03|16490.03|16410.03|16488.08|16408.08|9
1730033230000|2024-10-27 12:47:10|16490.39|16410.39|16491.82|16411.82|16492.48|16412.48|16490.39|16410.39|10
1730033240000|2024-10-27 12:47:20|16492.65|16412.65|16492.67|16412.67|16492.72|16412.72|16492.47|16412.47|10
1730033250000|2024-10-27 12:47:30|16492.62|16412.62|16491.46|16411.46|16492.68|16412.68|16491.46|16411.46|10
1730033260000|2024-10-27 12:47:40|16491.41|16411.41|16493.55|16413.55|16493.55|16413.55|16491.41|16411.41|10
1730033270000|2024-10-27 12:47:50|16493.83|16413.83|16494.61|16414.61|16494.61|16414.61|16493.78|16413.78|9
1730033280000|2024-10-27 12:48:00|16494.62|16414.62|16494.51|16414.51|16494.62|16414.62|16494.38|16414.38|9
1730033290000|2024-10-27 12:48:10|16494.45|16414.45|16493.08|16413.08|16494.45|16414.45|16492.91|16412.91|10
1730033300000|2024-10-27 12:48:20|16493.1|16413.1|16492.26|16412.26|16493.32|16413.32|16492.17|16412.17|10
1730033310000|2024-10-27 12:48:30|16492.44|16412.44|16492.12|16412.12|16492.62|16412.62|16492.12|16412.12|7
1730033320000|2024-10-27 12:48:40|16491.98|16411.98|16491.31|16411.31|16491.98|16411.98|16491.15|16411.15|7
1730033330000|2024-10-27 12:48:50|16491.26|16411.26|16491.56|16411.56|16491.56|16411.56|16491.18|16411.18|8
1730033340000|2024-10-27 12:49:00|16495.37|16415.37|16499.24|16419.24|16499.24|16419.24|16495.37|16415.37|10
1730033350000|2024-10-27 12:49:10|16499.39|16419.39|16499.63|16419.63|16499.63|16419.63|16499.39|16419.39|9
1730033360000|2024-10-27 12:49:20|16499.97|16419.97|16501.29|16421.29|16502.01|16422.01|16499.97|16419.97|10
1730033370000|2024-10-27 12:49:30|16501.25|16421.25|16501.86|16421.86|16501.92|16421.92|16501.25|16421.25|9
1730033380000|2024-10-27 12:49:40|16501.93|16421.93|16505.85|16425.85|16506|16426|16501.93|16421.93|9
1730033390000|2024-10-27 12:49:50|16505.86|16425.86|16505.74|16425.74|16506.34|16426.34|16505.3|16425.3|9
1730033400000|2024-10-27 12:50:00|16505.76|16425.76|16505.99|16425.99|16506.21|16426.21|16505.55|16425.55|10
1730033410000|2024-10-27 12:50:10|16504.72|16424.72|16504.13|16424.13|16504.85|16424.85|16504.13|16424.13|9
1730033420000|2024-10-27 12:50:20|16504.51|16424.51|16505.14|16425.14|16505.4|16425.4|16504.51|16424.51|9
1730033430000|2024-10-27 12:50:30|16504.63|16424.63|16503.88|16423.88|16504.63|16424.63|16503.59|16423.59|8
1730033440000|2024-10-27 12:50:40|16503.91|16423.91|16504.51|16424.51|16504.51|16424.51|16503.65|16423.65|10
1730033450000|2024-10-27 12:50:50|16504.3|16424.3|16503.35|16423.35|16504.3|16424.3|16503.31|16423.31|10
1730033460000|2024-10-27 12:51:00|16503.33|16423.33|16505.14|16425.14|16505.26|16425.26|16503.33|16423.33|10
1730033470000|2024-10-27 12:51:10|16505.01|16425.01|16502.91|16422.91|16505.3|16425.3|16502.91|16422.91|9
1730033480000|2024-10-27 12:51:20|16502.79|16422.79|16503.43|16423.43|16503.43|16423.43|16502.79|16422.79|9
1730033490000|2024-10-27 12:51:30|16503.48|16423.48|16504.51|16424.51|16504.64|16424.64|16503.44|16423.44|10
1730033500000|2024-10-27 12:51:40|16504.55|16424.55|16505.3|16425.3|16505.32|16425.32|16504.55|16424.55|9
1730033510000|2024-10-27 12:51:50|16505.31|16425.31|16504.85|16424.85|16505.39|16425.39|16504.6|16424.6|9
1730033520000|2024-10-27 12:52:00|16505.02|16425.02|16505.34|16425.34|16505.73|16425.73|16505.02|16425.02|10
1730033530000|2024-10-27 12:52:10|16505.32|16425.32|16504.67|16424.67|16505.32|16425.32|16504.67|16424.67|8
1730033540000|2024-10-27 12:52:20|16504.66|16424.66|16504.51|16424.51|16505.12|16425.12|16504.51|16424.51|8
1730033550000|2024-10-27 12:52:30|16504.49|16424.49|16504.5|16424.5|16504.81|16424.81|16504.11|16424.11|9
1730033560000|2024-10-27 12:52:40|16504.52|16424.52|16505.09|16425.09|16505.09|16425.09|16504.52|16424.52|10
1730033570000|2024-10-27 12:52:50|16505.12|16425.12|16504.17|16424.17|16505.2|16425.2|16504.16|16424.16|9
1730033580000|2024-10-27 12:53:00|16504.01|16424.01|16503.37|16423.37|16504.08|16424.08|16503.37|16423.37|7
1730033590000|2024-10-27 12:53:10|16503.03|16423.03|16502.53|16422.53|16503.28|16423.28|16502.51|16422.51|10
1730033600000|2024-10-27 12:53:20|16502.31|16422.31|16500.71|16420.71|16502.31|16422.31|16500.71|16420.71|10
1730033610000|2024-10-27 12:53:30|16500.7|16420.7|16497.66|16417.66|16500.7|16420.7|16497.66|16417.66|10
1730033620000|2024-10-27 12:53:40|16497.35|16417.35|16495.51|16415.51|16497.54|16417.54|16495.51|16415.51|10
1730033630000|2024-10-27 12:53:50|16495.46|16415.46|16493.59|16413.59|16495.46|16415.46|16493.59|16413.59|9
1730033640000|2024-10-27 12:54:00|16493.6|16413.6|16495.29|16415.29|16495.29|16415.29|16493.33|16413.33|9
1730033650000|2024-10-27 12:54:10|16495.07|16415.07|16494.8|16414.8|16495.13|16415.13|16494.6|16414.6|9
1730033660000|2024-10-27 12:54:20|16494.86|16414.86|16492.03|16412.03|16494.86|16414.86|16492.03|16412.03|10
1730033670000|2024-10-27 12:54:30|16491.7|16411.7|16491.52|16411.52|16491.7|16411.7|16491.52|16411.52|8
1730033680000|2024-10-27 12:54:40|16490.87|16410.87|16492.31|16412.31|16492.31|16412.31|16490.86|16410.86|10
1730033690000|2024-10-27 12:54:50|16492.32|16412.32|16492.42|16412.42|16492.76|16412.76|16492.32|16412.32|9
1730033700000|2024-10-27 12:55:00|16492.4|16412.4|16493.2|16413.2|16493.2|16413.2|16492.14|16412.14|10
1730033710000|2024-10-27 12:55:10|16493.14|16413.14|16496.27|16416.27|16496.27|16416.27|16493.14|16413.14|10
1730033720000|2024-10-27 12:55:20|16496.34|16416.34|16496.44|16416.44|16496.44|16416.44|16496.28|16416.28|10
1730033730000|2024-10-27 12:55:30|16496.43|16416.43|16497.22|16417.22|16497.22|16417.22|16496.41|16416.41|10
1730033740000|2024-10-27 12:55:40|16497.16|16417.16|16497.76|16417.76|16497.83|16417.83|16497.16|16417.16|8
1730033750000|2024-10-27 12:55:50|16497.77|16417.77|16499.38|16419.38|16499.38|16419.38|16497.77|16417.77|9
1730033760000|2024-10-27 12:56:00|16499.84|16419.84|16499.64|16419.64|16500.01|16420.01|16499.64|16419.64|9
1730033770000|2024-10-27 12:56:10|16499.9|16419.9|16499.28|16419.28|16499.9|16419.9|16499.28|16419.28|8
1730033780000|2024-10-27 12:56:20|16499.25|16419.25|16498.99|16418.99|16499.25|16419.25|16498.75|16418.75|9
1730033790000|2024-10-27 12:56:30|16498.97|16418.97|16498.05|16418.05|16498.97|16418.97|16497.94|16417.94|9
1730033800000|2024-10-27 12:56:40|16498.04|16418.04|16496.53|16416.53|16498.04|16418.04|16496.53|16416.53|8
1730033810000|2024-10-27 12:56:50|16496.5|16416.5|16496.37|16416.37|16496.99|16416.99|16496.37|16416.37|9
1730033820000|2024-10-27 12:57:00|16495.91|16415.91|16495.4|16415.4|16496.12|16416.12|16495.4|16415.4|9
1730033830000|2024-10-27 12:57:10|16495.38|16415.38|16494.09|16414.09|16495.38|16415.38|16494.09|16414.09|10
1730033840000|2024-10-27 12:57:20|16494.46|16414.46|16493.62|16413.62|16494.46|16414.46|16493.35|16413.35|8
1730033850000|2024-10-27 12:57:30|16493.61|16413.61|16493.89|16413.89|16493.9|16413.9|16493.52|16413.52|9
1730033860000|2024-10-27 12:57:40|16493.9|16413.9|16494.37|16414.37|16494.4|16414.4|16493.45|16413.45|8
1730033870000|2024-10-27 12:57:50|16494.71|16414.71|16494.38|16414.38|16494.73|16414.73|16494.25|16414.25|9
1730033880000|2024-10-27 12:58:00|16494.36|16414.36|16494.8|16414.8|16495.08|16415.08|16494.36|16414.36|8
1730033890000|2024-10-27 12:58:10|16494.85|16414.85|16495.08|16415.08|16495.28|16415.28|16494.28|16414.28|10
1730033900000|2024-10-27 12:58:20|16495.22|16415.22|16495.83|16415.83|16495.97|16415.97|16495.22|16415.22|10
1730033910000|2024-10-27 12:58:30|16496.38|16416.38|16496.73|16416.73|16497.18|16417.18|16496.38|16416.38|10
1730033920000|2024-10-27 12:58:40|16496.53|16416.53|16497.35|16417.35|16497.35|16417.35|16496.43|16416.43|10
1730033930000|2024-10-27 12:58:50|16497.36|16417.36|16496.85|16416.85|16497.36|16417.36|16496.85|16416.85|8
1730033940000|2024-10-27 12:59:00|16496.81|16416.81|16496.77|16416.77|16496.96|16416.96|16496.5|16416.5|9
1730033950000|2024-10-27 12:59:10|16496.68|16416.68|16496.83|16416.83|16497.3|16417.3|16496.66|16416.66|9
1730033960000|2024-10-27 12:59:20|16496.84|16416.84|16497.82|16417.82|16497.82|16417.82|16496.78|16416.78|10
1730033970000|2024-10-27 12:59:30|16497.63|16417.63|16498.99|16418.99|16499.68|16419.68|16497.63|16417.63|9
1730033980000|2024-10-27 12:59:40|16498.83|16418.83|16498.22|16418.22|16498.83|16418.83|16498.14|16418.14|8
1730033990000|2024-10-27 12:59:50|16497.91|16417.91|16498.75|16418.75|16498.75|16418.75|16497.91|16417.91|9
1730034000000|2024-10-27 13:00:00|16498.61|16418.61|16498.46|16418.46|16498.79|16418.79|16498.34|16418.34|9
1730034010000|2024-10-27 13:00:10|16498.43|16418.43|16500.58|16420.58|16500.64|16420.64|16498.43|16418.43|10
1730034020000|2024-10-27 13:00:20|16500.93|16420.93|16500.57|16420.57|16501.35|16421.35|16500.57|16420.57|10
1730034030000|2024-10-27 13:00:30|16500.93|16420.93|16503.18|16423.18|16503.18|16423.18|16500.93|16420.93|10
1730034040000|2024-10-27 13:00:40|16503.49|16423.49|16503.23|16423.23|16503.9|16423.9|16503.23|16423.23|10
1730034050000|2024-10-27 13:00:50|16503.3|16423.3|16503.95|16423.95|16504.22|16424.22|16503.27|16423.27|10
1730034060000|2024-10-27 13:01:00|16504.05|16424.05|16503.53|16423.53|16504.62|16424.62|16503.52|16423.52|9
1730034070000|2024-10-27 13:01:10|16503.57|16423.57|16502.9|16422.9|16503.73|16423.73|16502.89|16422.89|10
1730034080000|2024-10-27 13:01:20|16502.61|16422.61|16502.44|16422.44|16502.61|16422.61|16502.32|16422.32|9
1730034090000|2024-10-27 13:01:30|16502.49|16422.49|16503.96|16423.96|16504.02|16424.02|16502.49|16422.49|9
1730034100000|2024-10-27 13:01:40|16504.21|16424.21|16504.13|16424.13|16504.24|16424.24|16504.1|16424.1|8
1730034110000|2024-10-27 13:01:50|16504.12|16424.12|16503.76|16423.76|16504.14|16424.14|16503.68|16423.68|9
1730034120000|2024-10-27 13:02:00|16503.85|16423.85|16503.77|16423.77|16503.93|16423.93|16503.77|16423.77|9
1730034130000|2024-10-27 13:02:10|16503.53|16423.53|16503.3|16423.3|16503.7|16423.7|16503.19|16423.19|7
1730034140000|2024-10-27 13:02:20|16503.27|16423.27|16503.82|16423.82|16503.82|16423.82|16503.27|16423.27|9
1730034150000|2024-10-27 13:02:30|16503.66|16423.66|16503.77|16423.77|16503.79|16423.79|16503.66|16423.66|7
1730034160000|2024-10-27 13:02:40|16503.72|16423.72|16504.15|16424.15|16504.15|16424.15|16503.72|16423.72|8
1730034170000|2024-10-27 13:02:50|16504.52|16424.52|16504.41|16424.41|16504.52|16424.52|16504.26|16424.26|8
1730034180000|2024-10-27 13:03:00|16504.6|16424.6|16505.46|16425.46|16505.49|16425.49|16504.6|16424.6|10
1730034190000|2024-10-27 13:03:10|16505.56|16425.56|16505.83|16425.83|16505.83|16425.83|16505.51|16425.51|9
1730034200000|2024-10-27 13:03:20|16505.79|16425.79|16506.05|16426.05|16506.05|16426.05|16505.79|16425.79|9
1730034210000|2024-10-27 13:03:30|16506.2|16426.2|16510.83|16430.83|16510.83|16430.83|16506.11|16426.11|9
1730034220000|2024-10-27 13:03:40|16510.64|16430.64|16516.95|16436.95|16516.95|16436.95|16510.64|16430.64|10
1730034230000|2024-10-27 13:03:50|16516.89|16436.89|16518.51|16438.51|16518.51|16438.51|16516.83|16436.83|10
1730034240000|2024-10-27 13:04:00|16518.69|16438.69|16520.12|16440.12|16520.12|16440.12|16518.46|16438.46|10
1730034250000|2024-10-27 13:04:10|16520.5|16440.5|16523.13|16443.13|16523.13|16443.13|16520.5|16440.5|10
1730034260000|2024-10-27 13:04:20|16523.14|16443.14|16523.58|16443.58|16524.54|16444.54|16522.94|16442.94|10
1730034270000|2024-10-27 13:04:30|16522.73|16442.73|16523.65|16443.65|16523.65|16443.65|16522.51|16442.51|10
1730034280000|2024-10-27 13:04:40|16523.66|16443.66|16522.88|16442.88|16523.68|16443.68|16522.83|16442.83|9
1730034290000|2024-10-27 13:04:50|16523.11|16443.11|16524.82|16444.82|16524.82|16444.82|16523.08|16443.08|10
1730034300000|2024-10-27 13:05:00|16524.86|16444.86|16523.74|16443.74|16525.57|16445.57|16523.57|16443.57|10
1730034310000|2024-10-27 13:05:10|16525.08|16445.08|16525.82|16445.82|16526.23|16446.23|16525.08|16445.08|10
1730034320000|2024-10-27 13:05:20|16524.73|16444.73|16520.36|16440.36|16524.73|16444.73|16520.36|16440.36|9
1730034330000|2024-10-27 13:05:30|16520.17|16440.17|16519.52|16439.52|16521.43|16441.43|16519.32|16439.32|10
1730034340000|2024-10-27 13:05:40|16519.58|16439.58|16520.79|16440.79|16520.79|16440.79|16519.37|16439.37|8
1730034350000|2024-10-27 13:05:50|16520.74|16440.74|16518.86|16438.86|16520.8|16440.8|16518.86|16438.86|10
1730034360000|2024-10-27 13:06:00|16518.82|16438.82|16519.62|16439.62|16519.8|16439.8|16518.65|16438.65|10
1730034370000|2024-10-27 13:06:10|16519.6|16439.6|16518.89|16438.89|16519.68|16439.68|16518.89|16438.89|9
1730034380000|2024-10-27 13:06:20|16518.86|16438.86|16516.92|16436.92|16518.86|16438.86|16516.25|16436.25|10
1730034390000|2024-10-27 13:06:30|16517.39|16437.39|16518.1|16438.1|16518.1|16438.1|16517.39|16437.39|10
1730034400000|2024-10-27 13:06:40|16518.11|16438.11|16518.42|16438.42|16518.6|16438.6|16518.11|16438.11|10
1730034410000|2024-10-27 13:06:50|16518.43|16438.43|16517.9|16437.9|16518.43|16438.43|16517.74|16437.74|10
1730034420000|2024-10-27 13:07:00|16518.04|16438.04|16518.12|16438.12|16518.78|16438.78|16517.94|16437.94|10
1730034430000|2024-10-27 13:07:10|16517.99|16437.99|16515.19|16435.19|16517.99|16437.99|16515.19|16435.19|10
1730034440000|2024-10-27 13:07:20|16515.16|16435.16|16517.05|16437.05|16517.05|16437.05|16514.8|16434.8|10
1730034450000|2024-10-27 13:07:30|16517.16|16437.16|16517.13|16437.13|16517.35|16437.35|16517.13|16437.13|9
1730034460000|2024-10-27 13:07:40|16517.34|16437.34|16517.6|16437.6|16517.63|16437.63|16516.97|16436.97|9
1730034470000|2024-10-27 13:07:50|16517.5|16437.5|16516.12|16436.12|16517.55|16437.55|16516.12|16436.12|8
1730034480000|2024-10-27 13:08:00|16515.81|16435.81|16516.07|16436.07|16516.12|16436.12|16515.7|16435.7|9
1730034490000|2024-10-27 13:08:10|16514.87|16434.87|16513.51|16433.51|16514.87|16434.87|16512.71|16432.71|10
1730034500000|2024-10-27 13:08:20|16513.66|16433.66|16514.43|16434.43|16514.68|16434.68|16513.66|16433.66|10
1730034510000|2024-10-27 13:08:30|16514.46|16434.46|16518.5|16438.5|16518.5|16438.5|16513.94|16433.94|10
1730034520000|2024-10-27 13:08:40|16518.73|16438.73|16520.55|16440.55|16520.95|16440.95|16518.73|16438.73|10
1730034530000|2024-10-27 13:08:50|16521.14|16441.14|16524.08|16444.08|16524.08|16444.08|16521.14|16441.14|10
1730034540000|2024-10-27 13:09:00|16524.54|16444.54|16523.57|16443.57|16524.69|16444.69|16522.22|16442.22|10
1730034550000|2024-10-27 13:09:10|16523.76|16443.76|16523.28|16443.28|16523.76|16443.76|16523.17|16443.17|10
1730034560000|2024-10-27 13:09:20|16523.5|16443.5|16521.06|16441.06|16523.5|16443.5|16521.06|16441.06|9
1730034570000|2024-10-27 13:09:30|16522.26|16442.26|16523|16443|16523.11|16443.11|16521.37|16441.37|9
1730034580000|2024-10-27 13:09:40|16523.09|16443.09|16523.84|16443.84|16523.99|16443.99|16523.09|16443.09|10
1730034590000|2024-10-27 13:09:50|16523.86|16443.86|16524.19|16444.19|16524.19|16444.19|16523.52|16443.52|10
1730034600000|2024-10-27 13:10:00|16524.23|16444.23|16526.19|16446.19|16526.19|16446.19|16523.86|16443.86|10
1730034610000|2024-10-27 13:10:10|16526.56|16446.56|16528.49|16448.49|16528.59|16448.59|16526.56|16446.56|9
1730034620000|2024-10-27 13:10:20|16528.53|16448.53|16529.6|16449.6|16530.03|16450.03|16528.53|16448.53|10
1730034630000|2024-10-27 13:10:30|16529.44|16449.44|16528.69|16448.69|16529.44|16449.44|16528.65|16448.65|9
1730034640000|2024-10-27 13:10:40|16528.12|16448.12|16526.66|16446.66|16528.12|16448.12|16526.24|16446.24|10
1730034650000|2024-10-27 13:10:50|16526.79|16446.79|16527.5|16447.5|16527.79|16447.79|16526.79|16446.79|9
1730034660000|2024-10-27 13:11:00|16526.93|16446.93|16526.85|16446.85|16526.95|16446.95|16526.7|16446.7|10
1730034670000|2024-10-27 13:11:10|16526.81|16446.81|16528.07|16448.07|16528.07|16448.07|16526.81|16446.81|8
1730034680000|2024-10-27 13:11:20|16528.69|16448.69|16526.96|16446.96|16528.84|16448.84|16526.74|16446.74|10
1730034690000|2024-10-27 13:11:30|16526.97|16446.97|16527.17|16447.17|16527.33|16447.33|16526.97|16446.97|8
1730034700000|2024-10-27 13:11:40|16527.13|16447.13|16526.96|16446.96|16527.68|16447.68|16526.96|16446.96|9
1730034710000|2024-10-27 13:11:50|16526.87|16446.87|16526.52|16446.52|16526.89|16446.89|16526.52|16446.52|10
1730034720000|2024-10-27 13:12:00|16526.48|16446.48|16527.04|16447.04|16527.1|16447.1|16526.41|16446.41|10
1730034730000|2024-10-27 13:12:10|16527.25|16447.25|16526.63|16446.63|16527.35|16447.35|16526.63|16446.63|10
1730034740000|2024-10-27 13:12:20|16525.9|16445.9|16524.23|16444.23|16526.01|16446.01|16524.23|16444.23|10
1730034750000|2024-10-27 13:12:30|16524.12|16444.12|16523.54|16443.54|16524.24|16444.24|16523.52|16443.52|9
1730034760000|2024-10-27 13:12:40|16523.38|16443.38|16521.21|16441.21|16523.4|16443.4|16521.21|16441.21|10
1730034770000|2024-10-27 13:12:50|16521.26|16441.26|16522.01|16442.01|16522.02|16442.02|16521.15|16441.15|10
1730034780000|2024-10-27 13:13:00|16522|16442|16521.61|16441.61|16522.15|16442.15|16521.61|16441.61|9
1730034790000|2024-10-27 13:13:10|16521.38|16441.38|16520.69|16440.69|16521.38|16441.38|16520.51|16440.51|9
1730034800000|2024-10-27 13:13:20|16520.68|16440.68|16520.96|16440.96|16520.96|16440.96|16520.57|16440.57|10
1730034810000|2024-10-27 13:13:30|16520.99|16440.99|16520.91|16440.91|16521.04|16441.04|16520.81|16440.81|10
1730034820000|2024-10-27 13:13:40|16520.97|16440.97|16520.72|16440.72|16520.97|16440.97|16520.44|16440.44|9
1730034830000|2024-10-27 13:13:50|16520.73|16440.73|16520.46|16440.46|16520.98|16440.98|16520.46|16440.46|10
1730034840000|2024-10-27 13:14:00|16520.88|16440.88|16521.51|16441.51|16521.51|16441.51|16520.62|16440.62|10
1730034850000|2024-10-27 13:14:10|16522.11|16442.11|16522.05|16442.05|16522.31|16442.31|16522.05|16442.05|9
1730034860000|2024-10-27 13:14:20|16522.06|16442.06|16522.57|16442.57|16522.57|16442.57|16522.06|16442.06|9
1730034870000|2024-10-27 13:14:30|16522.81|16442.81|16523.53|16443.53|16524.82|16444.82|16522.81|16442.81|10
1730034880000|2024-10-27 13:14:40|16523.55|16443.55|16523.31|16443.31|16523.72|16443.72|16523.18|16443.18|10
1730034890000|2024-10-27 13:14:50|16523.32|16443.32|16522.74|16442.74|16523.35|16443.35|16522.47|16442.47|10
1730034900000|2024-10-27 13:15:00|16522.78|16442.78|16524.14|16444.14|16524.22|16444.22|16522.78|16442.78|10
1730034910000|2024-10-27 13:15:10|16524.92|16444.92|16527.62|16447.62|16527.62|16447.62|16524.92|16444.92|8
1730034920000|2024-10-27 13:15:20|16528.12|16448.12|16527.24|16447.24|16528.47|16448.47|16527.24|16447.24|10
1730034930000|2024-10-27 13:15:30|16527.12|16447.12|16528|16448|16528.01|16448.01|16527.12|16447.12|9
1730034940000|2024-10-27 13:15:40|16527.93|16447.93|16530.12|16450.12|16530.64|16450.64|16527.93|16447.93|10
1730034950000|2024-10-27 13:15:50|16530.13|16450.13|16531.32|16451.32|16531.6|16451.6|16530.13|16450.13|10
1730034960000|2024-10-27 13:16:00|16531.75|16451.75|16531.79|16451.79|16532.17|16452.17|16531.7|16451.7|10
1730034970000|2024-10-27 13:16:10|16532.29|16452.29|16530.4|16450.4|16532.29|16452.29|16530.4|16450.4|10
1730034980000|2024-10-27 13:16:20|16530.2|16450.2|16528.68|16448.68|16530.29|16450.29|16528.68|16448.68|10
1730034990000|2024-10-27 13:16:30|16529.29|16449.29|16528.81|16448.81|16529.29|16449.29|16528.2|16448.2|9
1730035000000|2024-10-27 13:16:40|16528.78|16448.78|16527.91|16447.91|16528.78|16448.78|16527.88|16447.88|10
1730035010000|2024-10-27 13:16:50|16528.25|16448.25|16529.29|16449.29|16529.7|16449.7|16528.25|16448.25|10
1730035020000|2024-10-27 13:17:00|16529.2|16449.2|16530.23|16450.23|16530.23|16450.23|16529.19|16449.19|8
1730035030000|2024-10-27 13:17:10|16530.39|16450.39|16531.76|16451.76|16531.76|16451.76|16530.39|16450.39|10
1730035040000|2024-10-27 13:17:20|16531.53|16451.53|16533.48|16453.48|16533.48|16453.48|16531.53|16451.53|10
1730035050000|2024-10-27 13:17:30|16533.46|16453.46|16531.91|16451.91|16533.46|16453.46|16530.95|16450.95|9
1730035060000|2024-10-27 13:17:40|16532.02|16452.02|16533.22|16453.22|16533.22|16453.22|16532.02|16452.02|10
1730035070000|2024-10-27 13:17:50|16533.62|16453.62|16533.56|16453.56|16534.29|16454.29|16533.56|16453.56|9
1730035080000|2024-10-27 13:18:00|16533.75|16453.75|16533.82|16453.82|16534.14|16454.14|16533.69|16453.69|9
1730035090000|2024-10-27 13:18:10|16534.03|16454.03|16533.89|16453.89|16534.03|16454.03|16533.63|16453.63|10
1730035100000|2024-10-27 13:18:20|16533.87|16453.87|16533.34|16453.34|16534.12|16454.12|16533.25|16453.25|10
1730035110000|2024-10-27 13:18:30|16533.04|16453.04|16532.22|16452.22|16533.04|16453.04|16532.14|16452.14|10
1730035120000|2024-10-27 13:18:40|16533.03|16453.03|16533.34|16453.34|16533.37|16453.37|16533.02|16453.02|10
1730035130000|2024-10-27 13:18:50|16533.35|16453.35|16534.5|16454.5|16534.5|16454.5|16533.25|16453.25|10
1730035140000|2024-10-27 13:19:00|16534.66|16454.66|16535.94|16455.94|16535.94|16455.94|16534.61|16454.61|8
1730035150000|2024-10-27 13:19:10|16536.64|16456.64|16535.19|16455.19|16536.95|16456.95|16535.19|16455.19|9
1730035160000|2024-10-27 13:19:20|16534.95|16454.95|16534.18|16454.18|16534.95|16454.95|16534.18|16454.18|8
1730035170000|2024-10-27 13:19:30|16534.16|16454.16|16534.4|16454.4|16534.45|16454.45|16534.16|16454.16|10
1730035180000|2024-10-27 13:19:40|16534.37|16454.37|16533.93|16453.93|16534.37|16454.37|16533.93|16453.93|8
1730035190000|2024-10-27 13:19:50|16533.87|16453.87|16534.54|16454.54|16534.82|16454.82|16533.87|16453.87|10
1730035200000|2024-10-27 13:20:00|16534.53|16454.53|16534.5|16454.5|16534.58|16454.58|16534.44|16454.44|9
1730035210000|2024-10-27 13:20:10|16534.55|16454.55|16534.54|16454.54|16534.55|16454.55|16534.4|16454.4|8
1730035220000|2024-10-27 13:20:20|16534.99|16454.99|16535.95|16455.95|16535.95|16455.95|16534.99|16454.99|10
1730035230000|2024-10-27 13:20:30|16535.93|16455.93|16535.7|16455.7|16535.96|16455.96|16535.33|16455.33|9
1730035240000|2024-10-27 13:20:40|16536.11|16456.11|16537.91|16457.91|16537.91|16457.91|16536.1|16456.1|8
1730035250000|2024-10-27 13:20:50|16537.97|16457.97|16538.92|16458.92|16538.92|16458.92|16537.97|16457.97|10
1730035260000|2024-10-27 13:21:00|16538.94|16458.94|16541.32|16461.32|16541.32|16461.32|16538.94|16458.94|8
1730035270000|2024-10-27 13:21:10|16541.55|16461.55|16545.37|16465.37|16545.37|16465.37|16541.55|16461.55|10
1730035280000|2024-10-27 13:21:20|16545.99|16465.99|16544.74|16464.74|16546.52|16466.52|16544.34|16464.34|10
1730035290000|2024-10-27 13:21:30|16544.88|16464.88|16545.73|16465.73|16546.02|16466.02|16544.34|16464.34|10
1730035300000|2024-10-27 13:21:40|16545.68|16465.68|16543.47|16463.47|16546.12|16466.12|16543.47|16463.47|10
1730035310000|2024-10-27 13:21:50|16543.35|16463.35|16545.2|16465.2|16545.2|16465.2|16543.35|16463.35|10
1730035320000|2024-10-27 13:22:00|16545.34|16465.34|16544.84|16464.84|16545.41|16465.41|16544.63|16464.63|10
1730035330000|2024-10-27 13:22:10|16544.87|16464.87|16545.53|16465.53|16545.53|16465.53|16544.87|16464.87|8
1730035340000|2024-10-27 13:22:20|16545.45|16465.45|16548.09|16468.09|16548.09|16468.09|16545.44|16465.44|9
1730035350000|2024-10-27 13:22:30|16547.95|16467.95|16556.39|16476.39|16556.39|16476.39|16547.82|16467.82|10
1730035360000|2024-10-27 13:22:40|16556.87|16476.87|16558.85|16478.85|16558.85|16478.85|16556.64|16476.64|10
1730035370000|2024-10-27 13:22:50|16559.16|16479.16|16559.34|16479.34|16559.66|16479.66|16559.16|16479.16|10
1730035380000|2024-10-27 13:23:00|16561.5|16481.5|16561.78|16481.78|16561.78|16481.78|16561.09|16481.09|10
1730035390000|2024-10-27 13:23:10|16561.79|16481.79|16565.83|16485.83|16565.83|16485.83|16561.79|16481.79|10
1730035400000|2024-10-27 13:23:20|16566.11|16486.11|16567.86|16487.86|16567.86|16487.86|16565.93|16485.93|10
1730035410000|2024-10-27 13:23:30|16568.8|16488.8|16568.69|16488.69|16569.85|16489.85|16568.45|16488.45|9
1730035420000|2024-10-27 13:23:40|16568.23|16488.23|16571.74|16491.74|16571.74|16491.74|16568.23|16488.23|10
1730035430000|2024-10-27 13:23:50|16572.06|16492.06|16572.4|16492.4|16573.24|16493.24|16570.7|16490.7|10
1730035440000|2024-10-27 13:24:00|16572.45|16492.45|16574.58|16494.58|16574.61|16494.61|16572.45|16492.45|10
1730035450000|2024-10-27 13:24:10|16574.56|16494.56|16574.17|16494.17|16575.51|16495.51|16573.85|16493.85|10
1730035460000|2024-10-27 13:24:20|16573.94|16493.94|16574.91|16494.91|16574.91|16494.91|16573.9|16493.9|10
1730035470000|2024-10-27 13:24:30|16575.08|16495.08|16577.03|16497.03|16577.03|16497.03|16575.08|16495.08|9
1730035480000|2024-10-27 13:24:40|16577.22|16497.22|16580.81|16500.81|16580.81|16500.81|16577.22|16497.22|10
1730035490000|2024-10-27 13:24:50|16580.74|16500.74|16588.95|16508.95|16589.26|16509.26|16580.74|16500.74|10
1730035500000|2024-10-27 13:25:00|16588.98|16508.98|16589.02|16509.02|16589.38|16509.38|16588.46|16508.46|10
1730035510000|2024-10-27 13:25:10|16588.71|16508.71|16586.14|16506.14|16588.71|16508.71|16585.28|16505.28|10
1730035520000|2024-10-27 13:25:20|16587.24|16507.24|16589.87|16509.87|16589.87|16509.87|16587.24|16507.24|10
1730035530000|2024-10-27 13:25:30|16590.02|16510.02|16591.03|16511.03|16591.19|16511.19|16589.35|16509.35|10
1730035540000|2024-10-27 13:25:40|16591.12|16511.12|16589.33|16509.33|16591.12|16511.12|16589.33|16509.33|10
1730035550000|2024-10-27 13:25:50|16588.72|16508.72|16587.22|16507.22|16590.63|16510.63|16587.22|16507.22|10
1730035560000|2024-10-27 13:26:00|16587.17|16507.17|16585.85|16505.85|16587.19|16507.19|16585.85|16505.85|10
1730035570000|2024-10-27 13:26:10|16584.3|16504.3|16583.48|16503.48|16584.56|16504.56|16583.42|16503.42|10
1730035580000|2024-10-27 13:26:20|16583.58|16503.58|16578.47|16498.47|16583.58|16503.58|16578.27|16498.27|10
1730035590000|2024-10-27 13:26:30|16577.28|16497.28|16577.22|16497.22|16577.28|16497.28|16576.24|16496.24|10
1730035600000|2024-10-27 13:26:40|16577.16|16497.16|16578.01|16498.01|16578.01|16498.01|16576.89|16496.89|10
1730035610000|2024-10-27 13:26:50|16579.14|16499.14|16576.87|16496.87|16579.14|16499.14|16576.28|16496.28|9
1730035620000|2024-10-27 13:27:00|16576.83|16496.83|16580.31|16500.31|16580.34|16500.34|16576.83|16496.83|9
1730035630000|2024-10-27 13:27:10|16580.68|16500.68|16584.09|16504.09|16584.09|16504.09|16580.68|16500.68|9
1730035640000|2024-10-27 13:27:20|16583.84|16503.84|16579.63|16499.63|16583.84|16503.84|16579.51|16499.51|10
1730035650000|2024-10-27 13:27:30|16579.57|16499.57|16581.15|16501.15|16581.21|16501.21|16579.25|16499.25|10
1730035660000|2024-10-27 13:27:40|16581.13|16501.13|16583.43|16503.43|16583.43|16503.43|16580.94|16500.94|10
1730035670000|2024-10-27 13:27:50|16583.93|16503.93|16590.09|16510.09|16590.1|16510.1|16583.9|16503.9|10
1730035680000|2024-10-27 13:28:00|16589.94|16509.94|16588.51|16508.51|16589.94|16509.94|16588.51|16508.51|9
1730035690000|2024-10-27 13:28:10|16588.35|16508.35|16590.23|16510.23|16590.7|16510.7|16588.06|16508.06|10
1730035700000|2024-10-27 13:28:20|16590.46|16510.46|16587.52|16507.52|16591.18|16511.18|16587.52|16507.52|10
1730035710000|2024-10-27 13:28:30|16587.28|16507.28|16587.47|16507.47|16587.47|16507.47|16586.79|16506.79|10
1730035720000|2024-10-27 13:28:40|16587.07|16507.07|16586.73|16506.73|16587.73|16507.73|16586.73|16506.73|9
1730035730000|2024-10-27 13:28:50|16586.43|16506.43|16584.69|16504.69|16586.43|16506.43|16584.61|16504.61|10
1730035740000|2024-10-27 13:29:00|16584.25|16504.25|16584.1|16504.1|16584.66|16504.66|16584.1|16504.1|10
1730035750000|2024-10-27 13:29:10|16584.22|16504.22|16580.96|16500.96|16584.22|16504.22|16580.96|16500.96|10
1730035760000|2024-10-27 13:29:20|16579.98|16499.98|16579.77|16499.77|16579.98|16499.98|16577.91|16497.91|10
1730035770000|2024-10-27 13:29:30|16579.72|16499.72|16579.03|16499.03|16579.72|16499.72|16578.93|16498.93|10
1730035780000|2024-10-27 13:29:40|16578.86|16498.86|16577.91|16497.91|16579.05|16499.05|16577.37|16497.37|10
1730035790000|2024-10-27 13:29:50|16577.88|16497.88|16577.28|16497.28|16578|16498|16577.28|16497.28|8
1730035800000|2024-10-27 13:30:00|16577.32|16497.32|16579.85|16499.85|16579.85|16499.85|16577.04|16497.04|10
1730035810000|2024-10-27 13:30:10|16579.98|16499.98|16579.79|16499.79|16580.27|16500.27|16579.73|16499.73|10
1730035820000|2024-10-27 13:30:20|16580.15|16500.15|16582.6|16502.6|16582.6|16502.6|16580.15|16500.15|9
1730035830000|2024-10-27 13:30:30|16582.87|16502.87|16583.21|16503.21|16583.4|16503.4|16582.74|16502.74|9
1730035840000|2024-10-27 13:30:40|16583.09|16503.09|16581.22|16501.22|16583.18|16503.18|16581.22|16501.22|10
1730035850000|2024-10-27 13:30:50|16580.84|16500.84|16573.66|16493.66|16580.84|16500.84|16573.66|16493.66|10
1730035860000|2024-10-27 13:31:00|16573.58|16493.58|16571.94|16491.94|16573.73|16493.73|16571.83|16491.83|10
1730035870000|2024-10-27 13:31:10|16571.65|16491.65|16566.92|16486.92|16571.7|16491.7|16566.92|16486.92|9
1730035880000|2024-10-27 13:31:20|16566.72|16486.72|16567.85|16487.85|16568.44|16488.44|16564.65|16484.65|10
1730035890000|2024-10-27 13:31:30|16567.83|16487.83|16566.75|16486.75|16567.83|16487.83|16566.4|16486.4|9
1730035900000|2024-10-27 13:31:40|16566.01|16486.01|16564.81|16484.81|16566.01|16486.01|16564.34|16484.34|10
1730035910000|2024-10-27 13:31:50|16564.89|16484.89|16565.02|16485.02|16565.55|16485.55|16564.77|16484.77|10
1730035920000|2024-10-27 13:32:00|16565.09|16485.09|16563.1|16483.1|16565.09|16485.09|16563.04|16483.04|8
1730035930000|2024-10-27 13:32:10|16563.69|16483.69|16564.91|16484.91|16564.91|16484.91|16563.69|16483.69|9
1730035940000|2024-10-27 13:32:20|16564.82|16484.82|16563.74|16483.74|16564.95|16484.95|16563.74|16483.74|7
1730035950000|2024-10-27 13:32:30|16563.75|16483.75|16563.28|16483.28|16563.85|16483.85|16562.53|16482.53|10
1730035960000|2024-10-27 13:32:40|16563.34|16483.34|16562.48|16482.48|16563.38|16483.38|16562.48|16482.48|10
1730035970000|2024-10-27 13:32:50|16562.25|16482.25|16560.53|16480.53|16562.44|16482.44|16560.53|16480.53|10
1730035980000|2024-10-27 13:33:00|16560.57|16480.57|16560.83|16480.83|16560.87|16480.87|16560.5|16480.5|9
1730035990000|2024-10-27 13:33:10|16560.69|16480.69|16559.74|16479.74|16560.69|16480.69|16559.74|16479.74|10
1730036000000|2024-10-27 13:33:20|16559.8|16479.8|16559.68|16479.68|16560.13|16480.13|16559.68|16479.68|10
1730036010000|2024-10-27 13:33:30|16559.63|16479.63|16559.45|16479.45|16560.17|16480.17|16558.95|16478.95|10
1730036020000|2024-10-27 13:33:40|16559.97|16479.97|16560.12|16480.12|16560.13|16480.13|16559.59|16479.59|9
1730036030000|2024-10-27 13:33:50|16560.16|16480.16|16559.7|16479.7|16560.16|16480.16|16559.24|16479.24|10
1730036040000|2024-10-27 13:34:00|16560.02|16480.02|16559.93|16479.93|16560.5|16480.5|16559.93|16479.93|10
1730036050000|2024-10-27 13:34:10|16559.94|16479.94|16559.42|16479.42|16560.21|16480.21|16559.31|16479.31|10
1730036060000|2024-10-27 13:34:20|16559.49|16479.49|16559.28|16479.28|16559.95|16479.95|16559.23|16479.23|10
1730036070000|2024-10-27 13:34:30|16559.02|16479.02|16559.77|16479.77|16559.81|16479.81|16559.02|16479.02|9
1730036080000|2024-10-27 13:34:40|16559.85|16479.85|16560.07|16480.07|16560.07|16480.07|16559.73|16479.73|10
1730036090000|2024-10-27 13:34:50|16560.36|16480.36|16561.06|16481.06|16561.25|16481.25|16560.36|16480.36|10
1730036100000|2024-10-27 13:35:00|16561.07|16481.07|16561.09|16481.09|16561.23|16481.23|16560.74|16480.74|10
1730036110000|2024-10-27 13:35:10|16561.25|16481.25|16561.4|16481.4|16561.4|16481.4|16561.04|16481.04|10
1730036120000|2024-10-27 13:35:20|16562.02|16482.02|16564.31|16484.31|16564.31|16484.31|16562.02|16482.02|10
1730036130000|2024-10-27 13:35:30|16565|16485|16565.38|16485.38|16565.38|16485.38|16565|16485|10
1730036140000|2024-10-27 13:35:40|16565.41|16485.41|16568.08|16488.08|16568.18|16488.18|16565.41|16485.41|9
1730036150000|2024-10-27 13:35:50|16567.99|16487.99|16568.98|16488.98|16568.98|16488.98|16567.74|16487.74|9
1730036160000|2024-10-27 13:36:00|16569.21|16489.21|16567.6|16487.6|16569.21|16489.21|16567.53|16487.53|10
1730036170000|2024-10-27 13:36:10|16567.5|16487.5|16566.78|16486.78|16567.5|16487.5|16565.67|16485.67|10
1730036180000|2024-10-27 13:36:20|16566.84|16486.84|16568.97|16488.97|16568.97|16488.97|16566.73|16486.73|10
1730036190000|2024-10-27 13:36:30|16568.99|16488.99|16571.23|16491.23|16571.23|16491.23|16568.87|16488.87|10
1730036200000|2024-10-27 13:36:40|16571.96|16491.96|16573.9|16493.9|16573.9|16493.9|16571.96|16491.96|10
1730036210000|2024-10-27 13:36:50|16574.07|16494.07|16574.42|16494.42|16574.42|16494.42|16573.72|16493.72|10
1730036220000|2024-10-27 13:37:00|16574.55|16494.55|16573.23|16493.23|16575.12|16495.12|16573.23|16493.23|9
1730036230000|2024-10-27 13:37:10|16573.16|16493.16|16573.15|16493.15|16573.19|16493.19|16572.83|16492.83|10
1730036240000|2024-10-27 13:37:20|16573.18|16493.18|16573.9|16493.9|16573.9|16493.9|16573.18|16493.18|10
1730036250000|2024-10-27 13:37:30|16573.89|16493.89|16573.06|16493.06|16573.89|16493.89|16573.06|16493.06|9
1730036260000|2024-10-27 13:37:40|16573.04|16493.04|16575.51|16495.51|16575.86|16495.86|16572.98|16492.98|10
1730036270000|2024-10-27 13:37:50|16575.52|16495.52|16577.08|16497.08|16577.08|16497.08|16575.52|16495.52|9
1730036280000|2024-10-27 13:38:00|16577.29|16497.29|16577.75|16497.75|16577.75|16497.75|16576.46|16496.46|10
1730036290000|2024-10-27 13:38:10|16577.79|16497.79|16577.11|16497.11|16577.95|16497.95|16577.11|16497.11|9
1730036300000|2024-10-27 13:38:20|16576.29|16496.29|16575.39|16495.39|16576.29|16496.29|16575.39|16495.39|10
1730036310000|2024-10-27 13:38:30|16575.41|16495.41|16573.63|16493.63|16575.43|16495.43|16573.11|16493.11|9
1730036320000|2024-10-27 13:38:40|16573.36|16493.36|16573.2|16493.2|16573.36|16493.36|16572.22|16492.22|10
1730036330000|2024-10-27 13:38:50|16573.22|16493.22|16572.56|16492.56|16573.22|16493.22|16572.28|16492.28|9
1730036340000|2024-10-27 13:39:00|16572.51|16492.51|16566.69|16486.69|16572.51|16492.51|16566.69|16486.69|10
1730036350000|2024-10-27 13:39:10|16566.09|16486.09|16564.45|16484.45|16566.09|16486.09|16563.13|16483.13|10
1730036360000|2024-10-27 13:39:20|16564.79|16484.79|16566.27|16486.27|16566.27|16486.27|16564.71|16484.71|10
1730036370000|2024-10-27 13:39:30|16566.41|16486.41|16566.27|16486.27|16566.48|16486.48|16566.12|16486.12|10
1730036380000|2024-10-27 13:39:40|16566.11|16486.11|16566.31|16486.31|16566.72|16486.72|16565.68|16485.68|9
1730036390000|2024-10-27 13:39:50|16566.19|16486.19|16566.29|16486.29|16566.4|16486.4|16566.16|16486.16|9
1730036400000|2024-10-27 13:40:00|16566.31|16486.31|16566.56|16486.56|16567.01|16487.01|16566.31|16486.31|10
1730036410000|2024-10-27 13:40:10|16566.51|16486.51|16567.4|16487.4|16567.4|16487.4|16566.42|16486.42|10
1730036420000|2024-10-27 13:40:20|16567.96|16487.96|16568.46|16488.46|16568.46|16488.46|16567.96|16487.96|9
1730036430000|2024-10-27 13:40:30|16568.81|16488.81|16568.86|16488.86|16569.04|16489.04|16568.81|16488.81|8
1730036440000|2024-10-27 13:40:40|16568.89|16488.89|16569.69|16489.69|16569.71|16489.71|16568.89|16488.89|9
1730036450000|2024-10-27 13:40:50|16569.53|16489.53|16570.97|16490.97|16570.97|16490.97|16569.34|16489.34|10
1730036460000|2024-10-27 13:41:00|16571.09|16491.09|16575.15|16495.15|16575.15|16495.15|16570.76|16490.76|10
1730036470000|2024-10-27 13:41:10|16575.8|16495.8|16578.19|16498.19|16578.19|16498.19|16575.8|16495.8|10
1730036480000|2024-10-27 13:41:20|16578.37|16498.37|16577.12|16497.12|16578.37|16498.37|16577.12|16497.12|10
1730036490000|2024-10-27 13:41:30|16577.11|16497.11|16576.39|16496.39|16577.11|16497.11|16576.39|16496.39|10
1730036500000|2024-10-27 13:41:40|16576.41|16496.41|16576.23|16496.23|16576.5|16496.5|16576.07|16496.07|10
1730036510000|2024-10-27 13:41:50|16575.69|16495.69|16576.07|16496.07|16576.13|16496.13|16570.04|16490.04|10
1730036520000|2024-10-27 13:42:00|16574.88|16494.88|16574.83|16494.83|16574.88|16494.88|16573.25|16493.25|10
1730036530000|2024-10-27 13:42:10|16575.02|16495.02|16575.11|16495.11|16575.22|16495.22|16575.02|16495.02|9
1730036540000|2024-10-27 13:42:20|16575.08|16495.08|16574.63|16494.63|16575.08|16495.08|16574.63|16494.63|10
1730036550000|2024-10-27 13:42:30|16574.56|16494.56|16569.4|16489.4|16574.62|16494.62|16569.4|16489.4|9
1730036560000|2024-10-27 13:42:40|16569.38|16489.38|16571.71|16491.71|16571.71|16491.71|16569.35|16489.35|8
1730036570000|2024-10-27 13:42:50|16571.74|16491.74|16571.49|16491.49|16571.74|16491.74|16571.49|16491.49|9
1730036580000|2024-10-27 13:43:00|16571.51|16491.51|16571.29|16491.29|16571.82|16491.82|16571.29|16491.29|8
1730036590000|2024-10-27 13:43:10|16571.44|16491.44|16571.14|16491.14|16571.44|16491.44|16571.14|16491.14|8
1730036600000|2024-10-27 13:43:20|16571.04|16491.04|16570.61|16490.61|16571.24|16491.24|16570.61|16490.61|9
1730036610000|2024-10-27 13:43:30|16570.6|16490.6|16568.65|16488.65|16570.6|16490.6|16568.65|16488.65|10
1730036620000|2024-10-27 13:43:40|16568.13|16488.13|16575.2|16495.2|16575.2|16495.2|16568.13|16488.13|10
1730036630000|2024-10-27 13:43:50|16575.19|16495.19|16575.09|16495.09|16575.35|16495.35|16575.01|16495.01|10
1730036640000|2024-10-27 13:44:00|16574.76|16494.76|16573.98|16493.98|16574.76|16494.76|16572.63|16492.63|10
1730036650000|2024-10-27 13:44:10|16574.13|16494.13|16575.8|16495.8|16575.8|16495.8|16574.13|16494.13|10
1730036660000|2024-10-27 13:44:20|16575.76|16495.76|16576.4|16496.4|16576.4|16496.4|16575.76|16495.76|10
1730036670000|2024-10-27 13:44:30|16576.31|16496.31|16573.68|16493.68|16576.31|16496.31|16573.68|16493.68|10
1730036680000|2024-10-27 13:44:40|16573.65|16493.65|16572.77|16492.77|16573.65|16493.65|16572.56|16492.56|9
1730036690000|2024-10-27 13:44:50|16572.85|16492.85|16573.41|16493.41|16573.41|16493.41|16572.59|16492.59|10
1730036700000|2024-10-27 13:45:00|16573.17|16493.17|16573.79|16493.79|16574.1|16494.1|16572.38|16492.38|10
1730036710000|2024-10-27 13:45:10|16573.64|16493.64|16573.51|16493.51|16573.68|16493.68|16573.35|16493.35|9
1730036720000|2024-10-27 13:45:20|16573.63|16493.63|16573.95|16493.95|16573.96|16493.96|16573.63|16493.63|9
1730036730000|2024-10-27 13:45:30|16573.54|16493.54|16573.97|16493.97|16574.02|16494.02|16573.3|16493.3|10
1730036740000|2024-10-27 13:45:40|16574|16494|16574.17|16494.17|16574.17|16494.17|16574|16494|8
1730036750000|2024-10-27 13:45:50|16574.21|16494.21|16574.29|16494.29|16574.49|16494.49|16574.04|16494.04|7
1730036760000|2024-10-27 13:46:00|16574.33|16494.33|16573.04|16493.04|16574.33|16494.33|16573.04|16493.04|10
1730036770000|2024-10-27 13:46:10|16572.49|16492.49|16571.37|16491.37|16572.49|16492.49|16571.09|16491.09|10
1730036780000|2024-10-27 13:46:20|16571.25|16491.25|16567.69|16487.69|16571.25|16491.25|16567.69|16487.69|10
1730036790000|2024-10-27 13:46:30|16567.64|16487.64|16566.75|16486.75|16567.64|16487.64|16566.7|16486.7|10
1730036800000|2024-10-27 13:46:40|16566.15|16486.15|16564.31|16484.31|16566.15|16486.15|16564.31|16484.31|10
1730036810000|2024-10-27 13:46:50|16564.21|16484.21|16563.15|16483.15|16564.21|16484.21|16563.15|16483.15|10
1730036820000|2024-10-27 13:47:00|16563.1|16483.1|16562.04|16482.04|16563.1|16483.1|16561.99|16481.99|9
1730036830000|2024-10-27 13:47:10|16562.02|16482.02|16561.28|16481.28|16562.02|16482.02|16561.26|16481.26|9
1730036840000|2024-10-27 13:47:20|16561.42|16481.42|16562.08|16482.08|16562.16|16482.16|16561.42|16481.42|9
1730036850000|2024-10-27 13:47:30|16562.38|16482.38|16562.37|16482.37|16562.45|16482.45|16562.21|16482.21|8
1730036860000|2024-10-27 13:47:40|16562.59|16482.59|16564.45|16484.45|16564.46|16484.46|16562.59|16482.59|10
1730036870000|2024-10-27 13:47:50|16564.32|16484.32|16564.84|16484.84|16564.84|16484.84|16563.96|16483.96|10
1730036880000|2024-10-27 13:48:00|16564.36|16484.36|16560.7|16480.7|16564.36|16484.36|16560.6|16480.6|10
1730036890000|2024-10-27 13:48:10|16560.42|16480.42|16559.45|16479.45|16560.42|16480.42|16559.33|16479.33|10
1730036900000|2024-10-27 13:48:20|16559.8|16479.8|16560.06|16480.06|16560.19|16480.19|16559.64|16479.64|9
1730036910000|2024-10-27 13:48:30|16560.08|16480.08|16560.27|16480.27|16561.01|16481.01|16560.08|16480.08|10
1730036920000|2024-10-27 13:48:40|16560.54|16480.54|16556.35|16476.35|16560.79|16480.79|16556.35|16476.35|9
1730036930000|2024-10-27 13:48:50|16554.37|16474.37|16552.79|16472.79|16554.37|16474.37|16552.78|16472.78|10
1730036940000|2024-10-27 13:49:00|16552.52|16472.52|16551.91|16471.91|16553|16473|16550.99|16470.99|10
1730036950000|2024-10-27 13:49:10|16552.35|16472.35|16550.71|16470.71|16552.4|16472.4|16550.22|16470.22|10
1730036960000|2024-10-27 13:49:20|16552.3|16472.3|16556.91|16476.91|16557.18|16477.18|16552.3|16472.3|10
1730036970000|2024-10-27 13:49:30|16556.89|16476.89|16557.51|16477.51|16557.51|16477.51|16556.89|16476.89|9
1730036980000|2024-10-27 13:49:40|16557.94|16477.94|16558.08|16478.08|16558.09|16478.09|16557.79|16477.79|9
1730036990000|2024-10-27 13:49:50|16558.11|16478.11|16557.83|16477.83|16558.17|16478.17|16557.79|16477.79|9
1730037000000|2024-10-27 13:50:00|16557.68|16477.68|16557.24|16477.24|16557.98|16477.98|16557.24|16477.24|10
1730037010000|2024-10-27 13:50:10|16556.84|16476.84|16556.11|16476.11|16556.84|16476.84|16555.4|16475.4|9
1730037020000|2024-10-27 13:50:20|16556.12|16476.12|16556.91|16476.91|16556.91|16476.91|16556.12|16476.12|9
1730037030000|2024-10-27 13:50:30|16557.39|16477.39|16558.31|16478.31|16558.57|16478.57|16557.29|16477.29|10
1730037040000|2024-10-27 13:50:40|16558.55|16478.55|16558.91|16478.91|16559.13|16479.13|16558.55|16478.55|10
1730037050000|2024-10-27 13:50:50|16559.02|16479.02|16558.86|16478.86|16559.02|16479.02|16558.66|16478.66|9
1730037060000|2024-10-27 13:51:00|16558.83|16478.83|16559.35|16479.35|16559.38|16479.38|16558.69|16478.69|8
1730037070000|2024-10-27 13:51:10|16559.32|16479.32|16559.58|16479.58|16559.58|16479.58|16559.11|16479.11|10
1730037080000|2024-10-27 13:51:20|16559.59|16479.59|16560.13|16480.13|16560.13|16480.13|16559.5|16479.5|9
1730037090000|2024-10-27 13:51:30|16559.98|16479.98|16559.94|16479.94|16560.16|16480.16|16559.8|16479.8|8
1730037100000|2024-10-27 13:51:40|16560.04|16480.04|16560.81|16480.81|16560.81|16480.81|16560.03|16480.03|9
1730037110000|2024-10-27 13:51:50|16560.88|16480.88|16560.45|16480.45|16561.03|16481.03|16560.41|16480.41|9
1730037120000|2024-10-27 13:52:00|16560.49|16480.49|16560.63|16480.63|16560.63|16480.63|16560.49|16480.49|9
1730037130000|2024-10-27 13:52:10|16560.7|16480.7|16560.6|16480.6|16560.82|16480.82|16560.59|16480.59|9
1730037140000|2024-10-27 13:52:20|16560.57|16480.57|16558.85|16478.85|16560.57|16480.57|16558.42|16478.42|10
1730037150000|2024-10-27 13:52:30|16558.61|16478.61|16559.07|16479.07|16559.36|16479.36|16558.59|16478.59|10
1730037160000|2024-10-27 13:52:40|16558.98|16478.98|16558.88|16478.88|16558.98|16478.98|16558.54|16478.54|10
1730037170000|2024-10-27 13:52:50|16558.87|16478.87|16556.79|16476.79|16558.87|16478.87|16556.64|16476.64|10
1730037180000|2024-10-27 13:53:00|16556.71|16476.71|16556.85|16476.85|16556.98|16476.98|16556.42|16476.42|10
1730037190000|2024-10-27 13:53:10|16557.96|16477.96|16558.78|16478.78|16559.23|16479.23|16557.96|16477.96|10
1730037200000|2024-10-27 13:53:20|16558.61|16478.61|16558.36|16478.36|16558.61|16478.61|16558.13|16478.13|9
1730037210000|2024-10-27 13:53:30|16558.59|16478.59|16557.81|16477.81|16558.59|16478.59|16557.81|16477.81|10
1730037220000|2024-10-27 13:53:40|16557.83|16477.83|16557.58|16477.58|16558.22|16478.22|16557.58|16477.58|10
1730037230000|2024-10-27 13:53:50|16557.57|16477.57|16557.29|16477.29|16557.69|16477.69|16557.22|16477.22|10
1730037240000|2024-10-27 13:54:00|16557.32|16477.32|16557.27|16477.27|16557.32|16477.32|16556.85|16476.85|10
1730037250000|2024-10-27 13:54:10|16557.11|16477.11|16557.55|16477.55|16557.76|16477.76|16556.7|16476.7|9
1730037260000|2024-10-27 13:54:20|16557.68|16477.68|16556.71|16476.71|16557.68|16477.68|16556.71|16476.71|10
1730037270000|2024-10-27 13:54:30|16556.67|16476.67|16556.74|16476.74|16556.77|16476.77|16555.66|16475.66|10
1730037280000|2024-10-27 13:54:40|16556.72|16476.72|16556.43|16476.43|16556.72|16476.72|16556.43|16476.43|10
1730037290000|2024-10-27 13:54:50|16556.36|16476.36|16555.18|16475.18|16556.36|16476.36|16555.1|16475.1|10
1730037300000|2024-10-27 13:55:00|16555.19|16475.19|16554.15|16474.15|16555.45|16475.45|16554.15|16474.15|9
1730037310000|2024-10-27 13:55:10|16553.85|16473.85|16553.93|16473.93|16553.93|16473.93|16553.57|16473.57|10
1730037320000|2024-10-27 13:55:20|16554.03|16474.03|16552.82|16472.82|16554.07|16474.07|16552.82|16472.82|9
1730037330000|2024-10-27 13:55:30|16552.91|16472.91|16548.45|16468.45|16552.91|16472.91|16548.45|16468.45|8
1730037340000|2024-10-27 13:55:40|16548.32|16468.32|16547.93|16467.93|16548.32|16468.32|16547.93|16467.93|9
1730037350000|2024-10-27 13:55:50|16547.82|16467.82|16547.35|16467.35|16547.87|16467.87|16547.35|16467.35|10
1730037360000|2024-10-27 13:56:00|16547.37|16467.37|16547.22|16467.22|16547.37|16467.37|16547.01|16467.01|8
1730037370000|2024-10-27 13:56:10|16547.24|16467.24|16546.45|16466.45|16547.24|16467.24|16546.44|16466.44|9
1730037380000|2024-10-27 13:56:20|16546.39|16466.39|16544.96|16464.96|16546.55|16466.55|16544.63|16464.63|10
1730037390000|2024-10-27 13:56:30|16545.01|16465.01|16541.43|16461.43|16545.01|16465.01|16541.43|16461.43|10
1730037400000|2024-10-27 13:56:40|16541.4|16461.4|16534.35|16454.35|16541.4|16461.4|16534.04|16454.04|9
1730037410000|2024-10-27 13:56:50|16534.33|16454.33|16533.95|16453.95|16534.34|16454.34|16533.95|16453.95|9
1730037420000|2024-10-27 13:57:00|16533.92|16453.92|16531.41|16451.41|16533.92|16453.92|16531.41|16451.41|8
1730037430000|2024-10-27 13:57:10|16529.39|16449.39|16528.31|16448.31|16529.39|16449.39|16528.24|16448.24|10
1730037440000|2024-10-27 13:57:20|16528.6|16448.6|16531.85|16451.85|16531.85|16451.85|16528.57|16448.57|9
1730037450000|2024-10-27 13:57:30|16531.94|16451.94|16532.5|16452.5|16532.82|16452.82|16531.94|16451.94|10
1730037460000|2024-10-27 13:57:40|16532.41|16452.41|16533.09|16453.09|16533.09|16453.09|16532.27|16452.27|10
1730037470000|2024-10-27 13:57:50|16533.03|16453.03|16533.17|16453.17|16533.47|16453.47|16533.03|16453.03|9
1730037480000|2024-10-27 13:58:00|16533.23|16453.23|16533.36|16453.36|16533.4|16453.4|16533.23|16453.23|9
1730037490000|2024-10-27 13:58:10|16533.39|16453.39|16533.18|16453.18|16533.59|16453.59|16533.13|16453.13|9
1730037500000|2024-10-27 13:58:20|16533.28|16453.28|16532.85|16452.85|16533.28|16453.28|16532.75|16452.75|8
1730037510000|2024-10-27 13:58:30|16533.12|16453.12|16533.5|16453.5|16533.5|16453.5|16533.02|16453.02|10
1730037520000|2024-10-27 13:58:40|16533.59|16453.59|16534.09|16454.09|16534.29|16454.29|16533.52|16453.52|9
1730037530000|2024-10-27 13:58:50|16534.07|16454.07|16533.48|16453.48|16534.07|16454.07|16533.48|16453.48|9
1730037540000|2024-10-27 13:59:00|16533.47|16453.47|16534.04|16454.04|16534.04|16454.04|16533.34|16453.34|9
1730037550000|2024-10-27 13:59:10|16533.85|16453.85|16534.62|16454.62|16534.62|16454.62|16533.81|16453.81|10
1730037560000|2024-10-27 13:59:20|16535.47|16455.47|16535.43|16455.43|16535.56|16455.56|16535.27|16455.27|9
1730037570000|2024-10-27 13:59:30|16535.31|16455.31|16533.24|16453.24|16535.31|16455.31|16533.24|16453.24|10
1730037580000|2024-10-27 13:59:40|16533.11|16453.11|16534.12|16454.12|16534.38|16454.38|16532.74|16452.74|10
1730037590000|2024-10-27 13:59:50|16534.16|16454.16|16534.63|16454.63|16534.63|16454.63|16534.16|16454.16|9
1730037600000|2024-10-27 14:00:00|16534.61|16454.61|16536.36|16456.36|16536.54|16456.54|16534.61|16454.61|9
1730037610000|2024-10-27 14:00:10|16536.42|16456.42|16536.94|16456.94|16536.94|16456.94|16535.97|16455.97|10
1730037620000|2024-10-27 14:00:20|16536.69|16456.69|16537.88|16457.88|16537.88|16457.88|16536.69|16456.69|10
1730037630000|2024-10-27 14:00:30|16538.59|16458.59|16538.44|16458.44|16538.9|16458.9|16538.44|16458.44|8
1730037640000|2024-10-27 14:00:40|16538.75|16458.75|16539.1|16459.1|16539.11|16459.11|16538.05|16458.05|10
1730037650000|2024-10-27 14:00:50|16538.97|16458.97|16537.93|16457.93|16538.97|16458.97|16537.35|16457.35|10
1730037660000|2024-10-27 14:01:00|16537.95|16457.95|16540.17|16460.17|16540.17|16460.17|16537.73|16457.73|10
1730037670000|2024-10-27 14:01:10|16540.21|16460.21|16540.55|16460.55|16540.92|16460.92|16540.2|16460.2|10
1730037680000|2024-10-27 14:01:20|16540.44|16460.44|16540.53|16460.53|16540.9|16460.9|16540.43|16460.43|9
1730037690000|2024-10-27 14:01:30|16540.54|16460.54|16541.41|16461.41|16543.25|16463.25|16540.54|16460.54|9
1730037700000|2024-10-27 14:01:40|16541.03|16461.03|16540.39|16460.39|16541.03|16461.03|16540.18|16460.18|9
1730037710000|2024-10-27 14:01:50|16541.27|16461.27|16542.01|16462.01|16542.01|16462.01|16541.14|16461.14|10
1730037720000|2024-10-27 14:02:00|16543.46|16463.46|16543.87|16463.87|16543.87|16463.87|16543.46|16463.46|10
1730037730000|2024-10-27 14:02:10|16544.28|16464.28|16544.48|16464.48|16544.48|16464.48|16543.95|16463.95|10
1730037740000|2024-10-27 14:02:20|16544.37|16464.37|16542.89|16462.89|16544.49|16464.49|16542.89|16462.89|9
1730037750000|2024-10-27 14:02:30|16542.51|16462.51|16539.77|16459.77|16542.73|16462.73|16539.77|16459.77|10
1730037760000|2024-10-27 14:02:40|16539.59|16459.59|16540.2|16460.2|16540.2|16460.2|16539.51|16459.51|10
1730037770000|2024-10-27 14:02:50|16540.32|16460.32|16539.62|16459.62|16540.32|16460.32|16539.62|16459.62|9
1730037780000|2024-10-27 14:03:00|16539.42|16459.42|16536.05|16456.05|16539.42|16459.42|16536.05|16456.05|8
1730037790000|2024-10-27 14:03:10|16535.94|16455.94|16536.85|16456.85|16536.85|16456.85|16535.51|16455.51|10
1730037800000|2024-10-27 14:03:20|16536.84|16456.84|16536.96|16456.96|16537.17|16457.17|16536.84|16456.84|10
1730037810000|2024-10-27 14:03:30|16536.97|16456.97|16539.67|16459.67|16539.86|16459.86|16536.86|16456.86|10
1730037820000|2024-10-27 14:03:40|16539.46|16459.46|16539.36|16459.36|16539.46|16459.46|16539.05|16459.05|9
1730037830000|2024-10-27 14:03:50|16539.38|16459.38|16538.66|16458.66|16539.38|16459.38|16538.51|16458.51|8
1730037840000|2024-10-27 14:04:00|16538.4|16458.4|16538.1|16458.1|16538.6|16458.6|16537.98|16457.98|10
1730037850000|2024-10-27 14:04:10|16537.85|16457.85|16534.77|16454.77|16537.85|16457.85|16534.53|16454.53|9
1730037860000|2024-10-27 14:04:20|16534.93|16454.93|16534.97|16454.97|16534.97|16454.97|16534.57|16454.57|10
1730037870000|2024-10-27 14:04:30|16534.75|16454.75|16534.68|16454.68|16534.9|16454.9|16534.5|16454.5|10
1730037880000|2024-10-27 14:04:40|16534.86|16454.86|16534.9|16454.9|16534.9|16454.9|16534.68|16454.68|8
1730037890000|2024-10-27 14:04:50|16534.65|16454.65|16533.38|16453.38|16534.65|16454.65|16533.38|16453.38|9
1730037900000|2024-10-27 14:05:00|16533.35|16453.35|16534.04|16454.04|16534.04|16454.04|16532.88|16452.88|10
1730037910000|2024-10-27 14:05:10|16534.2|16454.2|16535.01|16455.01|16535.01|16455.01|16534.2|16454.2|9
1730037920000|2024-10-27 14:05:20|16535.17|16455.17|16537.01|16457.01|16537.01|16457.01|16535.17|16455.17|8
1730037930000|2024-10-27 14:05:30|16537.45|16457.45|16539.28|16459.28|16539.28|16459.28|16537.45|16457.45|8
1730037940000|2024-10-27 14:05:40|16539.56|16459.56|16539.76|16459.76|16539.77|16459.77|16539.56|16459.56|7
1730037950000|2024-10-27 14:05:50|16539.75|16459.75|16539.67|16459.67|16539.76|16459.76|16539.48|16459.48|8
1730037960000|2024-10-27 14:06:00|16539.76|16459.76|16540.74|16460.74|16540.94|16460.94|16539.76|16459.76|10
1730037970000|2024-10-27 14:06:10|16540.87|16460.87|16541.34|16461.34|16541.4|16461.4|16540.87|16460.87|9
1730037980000|2024-10-27 14:06:20|16541.39|16461.39|16541.62|16461.62|16541.62|16461.62|16541.39|16461.39|7
1730037990000|2024-10-27 14:06:30|16541.74|16461.74|16541.63|16461.63|16542.04|16462.04|16541.61|16461.61|10
1730038000000|2024-10-27 14:06:40|16542.02|16462.02|16541.69|16461.69|16542.05|16462.05|16541.46|16461.46|9
1730038010000|2024-10-27 14:06:50|16541.71|16461.71|16541.79|16461.79|16541.83|16461.83|16541.71|16461.71|8
1730038020000|2024-10-27 14:07:00|16542.01|16462.01|16539.41|16459.41|16543.14|16463.14|16539.41|16459.41|8
1730038030000|2024-10-27 14:07:10|16539.71|16459.71|16546.53|16466.53|16546.53|16466.53|16539.71|16459.71|10
1730038040000|2024-10-27 14:07:20|16548|16468|16552.37|16472.37|16552.44|16472.44|16548|16468|10
1730038050000|2024-10-27 14:07:30|16552.34|16472.34|16553.71|16473.71|16553.71|16473.71|16552.33|16472.33|9
1730038060000|2024-10-27 14:07:40|16553.82|16473.82|16553.27|16473.27|16553.98|16473.98|16553.27|16473.27|10
1730038070000|2024-10-27 14:07:50|16553.22|16473.22|16556.25|16476.25|16557.78|16477.78|16553.19|16473.19|10
1730038080000|2024-10-27 14:08:00|16556.32|16476.32|16556.93|16476.93|16556.93|16476.93|16556.12|16476.12|9
1730038090000|2024-10-27 14:08:10|16557.38|16477.38|16558.51|16478.51|16558.58|16478.58|16557.31|16477.31|10
1730038100000|2024-10-27 14:08:20|16558.4|16478.4|16560.03|16480.03|16560.05|16480.05|16558.4|16478.4|9
1730038110000|2024-10-27 14:08:30|16560.09|16480.09|16561.28|16481.28|16561.28|16481.28|16560.09|16480.09|10
1730038120000|2024-10-27 14:08:40|16561.39|16481.39|16562.68|16482.68|16562.68|16482.68|16561.39|16481.39|10
1730038130000|2024-10-27 14:08:50|16562.69|16482.69|16562.97|16482.97|16563.03|16483.03|16562.69|16482.69|7
1730038140000|2024-10-27 14:09:00|16562.96|16482.96|16561.96|16481.96|16562.96|16482.96|16561.96|16481.96|10
1730038150000|2024-10-27 14:09:10|16562.52|16482.52|16563.46|16483.46|16565.31|16485.31|16562.5|16482.5|10
1730038160000|2024-10-27 14:09:20|16563.37|16483.37|16563.47|16483.47|16563.61|16483.61|16562.92|16482.92|10
1730038170000|2024-10-27 14:09:30|16563.39|16483.39|16563.84|16483.84|16563.85|16483.85|16563.22|16483.22|9
1730038180000|2024-10-27 14:09:40|16561.72|16481.72|16561.73|16481.73|16562.5|16482.5|16561.57|16481.57|10
1730038190000|2024-10-27 14:09:50|16561.38|16481.38|16561.62|16481.62|16561.62|16481.62|16561.1|16481.1|10
1730038200000|2024-10-27 14:10:00|16561.64|16481.64|16563.54|16483.54|16563.54|16483.54|16561.25|16481.25|9
1730038210000|2024-10-27 14:10:10|16563.39|16483.39|16563.66|16483.66|16564.03|16484.03|16563.39|16483.39|9
1730038220000|2024-10-27 14:10:20|16563.75|16483.75|16562.62|16482.62|16563.77|16483.77|16562.55|16482.55|8
1730038230000|2024-10-27 14:10:30|16562.54|16482.54|16562.63|16482.63|16562.86|16482.86|16562.53|16482.53|10
1730038240000|2024-10-27 14:10:40|16562.66|16482.66|16562.18|16482.18|16562.66|16482.66|16562.09|16482.09|9
1730038250000|2024-10-27 14:10:50|16562.28|16482.28|16561.87|16481.87|16562.28|16482.28|16561.55|16481.55|8
1730038260000|2024-10-27 14:11:00|16561.83|16481.83|16560.34|16480.34|16561.83|16481.83|16560.34|16480.34|10
1730038270000|2024-10-27 14:11:10|16560.44|16480.44|16560.92|16480.92|16560.97|16480.97|16560.44|16480.44|9
1730038280000|2024-10-27 14:11:20|16560.8|16480.8|16561.27|16481.27|16561.55|16481.55|16560.77|16480.77|9
1730038290000|2024-10-27 14:11:30|16561.35|16481.35|16560.31|16480.31|16561.35|16481.35|16560.31|16480.31|9
1730038300000|2024-10-27 14:11:40|16560.42|16480.42|16560.56|16480.56|16560.56|16480.56|16560.34|16480.34|10
1730038310000|2024-10-27 14:11:50|16560.58|16480.58|16559.74|16479.74|16560.95|16480.95|16559.74|16479.74|9
1730038320000|2024-10-27 14:12:00|16559.23|16479.23|16557.96|16477.96|16559.23|16479.23|16557.44|16477.44|10
1730038330000|2024-10-27 14:12:10|16557.78|16477.78|16556.58|16476.58|16557.78|16477.78|16556.57|16476.57|10
1730038340000|2024-10-27 14:12:20|16556.54|16476.54|16556.92|16476.92|16556.96|16476.96|16556.31|16476.31|10
1730038350000|2024-10-27 14:12:30|16556.62|16476.62|16556.78|16476.78|16556.78|16476.78|16556.15|16476.15|9
1730038360000|2024-10-27 14:12:40|16556.82|16476.82|16556.87|16476.87|16557.12|16477.12|16556.82|16476.82|9
1730038370000|2024-10-27 14:12:50|16556.86|16476.86|16556.63|16476.63|16556.86|16476.86|16556.61|16476.61|8
1730038380000|2024-10-27 14:13:00|16556.64|16476.64|16557.29|16477.29|16557.29|16477.29|16556.13|16476.13|10
1730038390000|2024-10-27 14:13:10|16557.59|16477.59|16557.99|16477.99|16557.99|16477.99|16557.59|16477.59|10
1730038400000|2024-10-27 14:13:20|16557.91|16477.91|16557.36|16477.36|16557.91|16477.91|16557.24|16477.24|10
1730038410000|2024-10-27 14:13:30|16557.37|16477.37|16556.82|16476.82|16557.55|16477.55|16556.82|16476.82|9
1730038420000|2024-10-27 14:13:40|16556.83|16476.83|16556.38|16476.38|16556.83|16476.83|16556.35|16476.35|8
1730038430000|2024-10-27 14:13:50|16556.41|16476.41|16556.21|16476.21|16556.82|16476.82|16556.21|16476.21|10
1730038440000|2024-10-27 14:14:00|16556.25|16476.25|16556.55|16476.55|16556.55|16476.55|16556.25|16476.25|6
1730038450000|2024-10-27 14:14:10|16556.53|16476.53|16557.38|16477.38|16557.38|16477.38|16556.47|16476.47|8
1730038460000|2024-10-27 14:14:20|16557.21|16477.21|16557.68|16477.68|16557.69|16477.69|16557.21|16477.21|10
1730038470000|2024-10-27 14:14:30|16557.69|16477.69|16556.5|16476.5|16557.69|16477.69|16556.5|16476.5|6
1730038480000|2024-10-27 14:14:40|16556.21|16476.21|16557.35|16477.35|16557.35|16477.35|16556.21|16476.21|10
1730038490000|2024-10-27 14:14:50|16557.15|16477.15|16556.75|16476.75|16557.15|16477.15|16556.41|16476.41|9
1730038500000|2024-10-27 14:15:00|16556.73|16476.73|16556.83|16476.83|16556.96|16476.96|16556.43|16476.43|9
1730038510000|2024-10-27 14:15:10|16557.01|16477.01|16557.54|16477.54|16557.54|16477.54|16556.83|16476.83|10
1730038520000|2024-10-27 14:15:20|16557.35|16477.35|16558.85|16478.85|16559.08|16479.08|16557.35|16477.35|10
1730038530000|2024-10-27 14:15:30|16558.95|16478.95|16558.91|16478.91|16559.01|16479.01|16558.89|16478.89|8
1730038540000|2024-10-27 14:15:40|16558.92|16478.92|16559.29|16479.29|16559.29|16479.29|16558.33|16478.33|10
1730038550000|2024-10-27 14:15:50|16559.32|16479.32|16560.75|16480.75|16560.77|16480.77|16559.32|16479.32|10
1730038560000|2024-10-27 14:16:00|16560.69|16480.69|16560.05|16480.05|16561.08|16481.08|16560.05|16480.05|10
1730038570000|2024-10-27 14:16:10|16559.43|16479.43|16556.27|16476.27|16559.43|16479.43|16556.23|16476.23|9
1730038580000|2024-10-27 14:16:20|16556.36|16476.36|16557.92|16477.92|16557.92|16477.92|16556.36|16476.36|10
1730038590000|2024-10-27 14:16:30|16559.34|16479.34|16559.7|16479.7|16559.86|16479.86|16559.18|16479.18|10
1730038600000|2024-10-27 14:16:40|16559.72|16479.72|16560.94|16480.94|16560.94|16480.94|16559.72|16479.72|10
1730038610000|2024-10-27 14:16:50|16560.43|16480.43|16561.18|16481.18|16561.22|16481.22|16560.41|16480.41|10
1730038620000|2024-10-27 14:17:00|16561.71|16481.71|16562.55|16482.55|16562.98|16482.98|16561.71|16481.71|9
1730038630000|2024-10-27 14:17:10|16562.56|16482.56|16565.21|16485.21|16565.21|16485.21|16562.56|16482.56|6
1730038640000|2024-10-27 14:17:20|16565.02|16485.02|16566.63|16486.63|16566.63|16486.63|16564.95|16484.95|10
1730038650000|2024-10-27 14:17:30|16566.64|16486.64|16566.3|16486.3|16566.78|16486.78|16566.26|16486.26|8
1730038660000|2024-10-27 14:17:40|16566.55|16486.55|16567.73|16487.73|16567.78|16487.78|16566.55|16486.55|9
1730038670000|2024-10-27 14:17:50|16567.17|16487.17|16568.55|16488.55|16568.75|16488.75|16567.17|16487.17|10
1730038680000|2024-10-27 14:18:00|16568.59|16488.59|16568|16488|16568.59|16488.59|16567.98|16487.98|8
1730038690000|2024-10-27 14:18:10|16568.03|16488.03|16567.51|16487.51|16568.32|16488.32|16567.51|16487.51|7
1730038700000|2024-10-27 14:18:20|16567.36|16487.36|16567.78|16487.78|16567.93|16487.93|16566.98|16486.98|10
1730038710000|2024-10-27 14:18:30|16567.8|16487.8|16564.24|16484.24|16567.8|16487.8|16564.24|16484.24|10
1730038720000|2024-10-27 14:18:40|16564.18|16484.18|16563.7|16483.7|16564.21|16484.21|16563.62|16483.62|10
1730038730000|2024-10-27 14:18:50|16563.44|16483.44|16562.34|16482.34|16563.44|16483.44|16562.34|16482.34|10
1730038740000|2024-10-27 14:19:00|16562.3|16482.3|16561.98|16481.98|16562.44|16482.44|16561.98|16481.98|10
1730038750000|2024-10-27 14:19:10|16561.87|16481.87|16561.12|16481.12|16561.87|16481.87|16561.12|16481.12|9
1730038760000|2024-10-27 14:19:20|16561.16|16481.16|16561.05|16481.05|16561.23|16481.23|16560.92|16480.92|10
1730038770000|2024-10-27 14:19:30|16560.84|16480.84|16560.76|16480.76|16560.84|16480.84|16560.64|16480.64|8
1730038780000|2024-10-27 14:19:40|16560.46|16480.46|16561.12|16481.12|16561.12|16481.12|16560.03|16480.03|10
1730038790000|2024-10-27 14:19:50|16561.09|16481.09|16560.94|16480.94|16561.09|16481.09|16560.55|16480.55|9
1730038800000|2024-10-27 14:20:00|16560.96|16480.96|16561.63|16481.63|16561.85|16481.85|16560.95|16480.95|9
1730038810000|2024-10-27 14:20:10|16561.61|16481.61|16562.32|16482.32|16562.32|16482.32|16561.47|16481.47|9
1730038820000|2024-10-27 14:20:20|16562.27|16482.27|16563.33|16483.33|16563.35|16483.35|16562.23|16482.23|9
1730038830000|2024-10-27 14:20:30|16563.32|16483.32|16563.47|16483.47|16564.37|16484.37|16563.32|16483.32|10
1730038840000|2024-10-27 14:20:40|16562.69|16482.69|16562.13|16482.13|16562.69|16482.69|16562.13|16482.13|9
1730038850000|2024-10-27 14:20:50|16561.91|16481.91|16561.78|16481.78|16562.08|16482.08|16561.47|16481.47|10
1730038860000|2024-10-27 14:21:00|16562.76|16482.76|16565.72|16485.72|16565.72|16485.72|16562.76|16482.76|10
1730038870000|2024-10-27 14:21:10|16565.78|16485.78|16566.28|16486.28|16566.59|16486.59|16565.58|16485.58|10
1730038880000|2024-10-27 14:21:20|16565.95|16485.95|16567.53|16487.53|16567.53|16487.53|16565.5|16485.5|9
1730038890000|2024-10-27 14:21:30|16567.6|16487.6|16567.14|16487.14|16567.6|16487.6|16567.07|16487.07|10
1730038900000|2024-10-27 14:21:40|16567.07|16487.07|16566.64|16486.64|16567.07|16487.07|16565.77|16485.77|10
1730038910000|2024-10-27 14:21:50|16566.84|16486.84|16565.64|16485.64|16566.84|16486.84|16565.64|16485.64|10
1730038920000|2024-10-27 14:22:00|16566.06|16486.06|16566.94|16486.94|16566.98|16486.98|16566.02|16486.02|9
1730038930000|2024-10-27 14:22:10|16567.05|16487.05|16567.82|16487.82|16567.83|16487.83|16567.05|16487.05|10
1730038940000|2024-10-27 14:22:20|16568.8|16488.8|16569.6|16489.6|16569.61|16489.61|16568.8|16488.8|9
1730038950000|2024-10-27 14:22:30|16569.72|16489.72|16570.39|16490.39|16570.39|16490.39|16569.72|16489.72|8
1730038960000|2024-10-27 14:22:40|16570.24|16490.24|16570.19|16490.19|16570.26|16490.26|16569.96|16489.96|9
1730038970000|2024-10-27 14:22:50|16570.24|16490.24|16570.73|16490.73|16570.73|16490.73|16570.23|16490.23|9
1730038980000|2024-10-27 14:23:00|16570.7|16490.7|16569.63|16489.63|16570.7|16490.7|16569.63|16489.63|9
1730038990000|2024-10-27 14:23:10|16570.18|16490.18|16569.25|16489.25|16570.18|16490.18|16569.02|16489.02|9
1730039000000|2024-10-27 14:23:20|16569.26|16489.26|16569.44|16489.44|16569.46|16489.46|16569.21|16489.21|6
1730039010000|2024-10-27 14:23:30|16569.32|16489.32|16568.72|16488.72|16569.33|16489.33|16568.72|16488.72|10
1730039020000|2024-10-27 14:23:40|16568.64|16488.64|16568.55|16488.55|16568.64|16488.64|16568.41|16488.41|10
1730039030000|2024-10-27 14:23:50|16569.66|16489.66|16569.3|16489.3|16569.87|16489.87|16569.3|16489.3|7
1730039040000|2024-10-27 14:24:00|16568.94|16488.94|16566.47|16486.47|16568.94|16488.94|16566.47|16486.47|9
1730039050000|2024-10-27 14:24:10|16566.4|16486.4|16565.74|16485.74|16566.4|16486.4|16565.18|16485.18|10
1730039060000|2024-10-27 14:24:20|16565.75|16485.75|16565.84|16485.84|16565.9|16485.9|16565.34|16485.34|9
1730039070000|2024-10-27 14:24:30|16565.98|16485.98|16565.88|16485.88|16566.29|16486.29|16565.87|16485.87|9
1730039080000|2024-10-27 14:24:40|16565.78|16485.78|16565.9|16485.9|16566.13|16486.13|16565.27|16485.27|9
1730039090000|2024-10-27 14:24:50|16565.88|16485.88|16565.82|16485.82|16566.01|16486.01|16565.82|16485.82|8
1730039100000|2024-10-27 14:25:00|16565.88|16485.88|16565.97|16485.97|16566.29|16486.29|16565.74|16485.74|9
1730039110000|2024-10-27 14:25:10|16565.76|16485.76|16567.63|16487.63|16567.63|16487.63|16565.76|16485.76|10
1730039120000|2024-10-27 14:25:20|16567.68|16487.68|16570.3|16490.3|16570.3|16490.3|16567.68|16487.68|10
1730039130000|2024-10-27 14:25:30|16570.77|16490.77|16572.75|16492.75|16572.75|16492.75|16570.77|16490.77|10
1730039140000|2024-10-27 14:25:40|16572.29|16492.29|16572.95|16492.95|16572.96|16492.96|16572.28|16492.28|9
1730039150000|2024-10-27 14:25:50|16573.21|16493.21|16573.88|16493.88|16573.88|16493.88|16572.86|16492.86|7
1730039160000|2024-10-27 14:26:00|16573.9|16493.9|16572.72|16492.72|16573.9|16493.9|16572.72|16492.72|9
1730039170000|2024-10-27 14:26:10|16572.71|16492.71|16571.73|16491.73|16572.75|16492.75|16571.58|16491.58|10
1730039180000|2024-10-27 14:26:20|16571.82|16491.82|16571.32|16491.32|16572.21|16492.21|16571.32|16491.32|9
1730039190000|2024-10-27 14:26:30|16571.3|16491.3|16571.76|16491.76|16572.09|16492.09|16571.04|16491.04|10
1730039200000|2024-10-27 14:26:40|16571.79|16491.79|16571.97|16491.97|16571.97|16491.97|16571.45|16491.45|10
1730039210000|2024-10-27 14:26:50|16572.4|16492.4|16572.76|16492.76|16572.8|16492.8|16572.36|16492.36|9
1730039220000|2024-10-27 14:27:00|16572.8|16492.8|16572.4|16492.4|16572.81|16492.81|16572.4|16492.4|10
1730039230000|2024-10-27 14:27:10|16572.56|16492.56|16571.12|16491.12|16572.56|16492.56|16570.91|16490.91|8
1730039240000|2024-10-27 14:27:20|16571.09|16491.09|16571.12|16491.12|16571.29|16491.29|16571.08|16491.08|9
1730039250000|2024-10-27 14:27:30|16571.29|16491.29|16574.15|16494.15|16574.15|16494.15|16571.29|16491.29|10
1730039260000|2024-10-27 14:27:40|16573.88|16493.88|16575.57|16495.57|16575.57|16495.57|16573.88|16493.88|9
1730039270000|2024-10-27 14:27:50|16575.61|16495.61|16575.91|16495.91|16575.93|16495.93|16575.61|16495.61|9
1730039280000|2024-10-27 14:28:00|16575.97|16495.97|16576.83|16496.83|16576.87|16496.87|16575.94|16495.94|10
1730039290000|2024-10-27 14:28:10|16576.84|16496.84|16575.14|16495.14|16576.84|16496.84|16575.14|16495.14|10
1730039300000|2024-10-27 14:28:20|16575.15|16495.15|16574.5|16494.5|16575.65|16495.65|16574.5|16494.5|10
1730039310000|2024-10-27 14:28:30|16574.6|16494.6|16575.05|16495.05|16575.07|16495.07|16574.54|16494.54|10
1730039320000|2024-10-27 14:28:40|16575.26|16495.26|16575.39|16495.39|16575.59|16495.59|16575.26|16495.26|10
1730039330000|2024-10-27 14:28:50|16575.4|16495.4|16576.8|16496.8|16576.81|16496.81|16575.4|16495.4|10
1730039340000|2024-10-27 14:29:00|16577.08|16497.08|16575.38|16495.38|16577.16|16497.16|16575.38|16495.38|10
1730039350000|2024-10-27 14:29:10|16575.51|16495.51|16575.3|16495.3|16575.51|16495.51|16575.3|16495.3|6
1730039360000|2024-10-27 14:29:20|16575.49|16495.49|16575.03|16495.03|16575.77|16495.77|16575.01|16495.01|10
1730039370000|2024-10-27 14:29:30|16575.17|16495.17|16578.63|16498.63|16578.63|16498.63|16575.16|16495.16|10
1730039380000|2024-10-27 14:29:40|16578.57|16498.57|16578.98|16498.98|16579.24|16499.24|16578.57|16498.57|10
1730039390000|2024-10-27 14:29:50|16579.1|16499.1|16579.22|16499.22|16579.22|16499.22|16578.61|16498.61|8
1730039400000|2024-10-27 14:30:00|16579.33|16499.33|16580.42|16500.42|16580.42|16500.42|16579.3|16499.3|7
1730039410000|2024-10-27 14:30:10|16580.56|16500.56|16581.27|16501.27|16581.59|16501.59|16580.56|16500.56|10
1730039420000|2024-10-27 14:30:20|16581.18|16501.18|16579.89|16499.89|16581.18|16501.18|16579.85|16499.85|10
1730039430000|2024-10-27 14:30:30|16580.02|16500.02|16580.5|16500.5|16580.54|16500.54|16580.01|16500.01|9
1730039440000|2024-10-27 14:30:40|16580.43|16500.43|16580.71|16500.71|16580.71|16500.71|16580.39|16500.39|10
1730039450000|2024-10-27 14:30:50|16580.41|16500.41|16581.62|16501.62|16581.75|16501.75|16580.11|16500.11|10
1730039460000|2024-10-27 14:31:00|16581.63|16501.63|16581.49|16501.49|16581.7|16501.7|16581.49|16501.49|7
1730039470000|2024-10-27 14:31:10|16581.75|16501.75|16582.45|16502.45|16582.45|16502.45|16581.75|16501.75|10
1730039480000|2024-10-27 14:31:20|16581.86|16501.86|16576.56|16496.56|16581.86|16501.86|16576.56|16496.56|10
1730039490000|2024-10-27 14:31:30|16576.26|16496.26|16573.97|16493.97|16576.26|16496.26|16573.64|16493.64|10
1730039500000|2024-10-27 14:31:40|16574.04|16494.04|16573.39|16493.39|16574.24|16494.24|16573.38|16493.38|9
1730039510000|2024-10-27 14:31:50|16573.36|16493.36|16573.56|16493.56|16573.56|16493.56|16572.56|16492.56|10
1730039520000|2024-10-27 14:32:00|16573.58|16493.58|16571.69|16491.69|16573.59|16493.59|16571.69|16491.69|10
1730039530000|2024-10-27 14:32:10|16571.48|16491.48|16569.58|16489.58|16571.48|16491.48|16569.58|16489.58|9
1730039540000|2024-10-27 14:32:20|16569.75|16489.75|16569.78|16489.78|16570.01|16490.01|16569.64|16489.64|8
1730039550000|2024-10-27 14:32:30|16569.67|16489.67|16569.36|16489.36|16569.76|16489.76|16569.02|16489.02|9
1730039560000|2024-10-27 14:32:40|16569.41|16489.41|16569.2|16489.2|16569.75|16489.75|16568.51|16488.51|9
1730039570000|2024-10-27 14:32:50|16569.28|16489.28|16568.02|16488.02|16569.3|16489.3|16568.02|16488.02|9
1730039580000|2024-10-27 14:33:00|16567.8|16487.8|16567.96|16487.96|16568|16488|16567.78|16487.78|10
1730039590000|2024-10-27 14:33:10|16568.19|16488.19|16570.36|16490.36|16570.38|16490.38|16568.19|16488.19|10
1730039600000|2024-10-27 14:33:20|16570.54|16490.54|16571.19|16491.19|16571.3|16491.3|16570.52|16490.52|9
1730039610000|2024-10-27 14:33:30|16570.71|16490.71|16569.11|16489.11|16570.71|16490.71|16569.11|16489.11|9
1730039620000|2024-10-27 14:33:40|16569.06|16489.06|16564.71|16484.71|16569.06|16489.06|16564.6|16484.6|10
1730039630000|2024-10-27 14:33:50|16564.78|16484.78|16565.19|16485.19|16565.59|16485.59|16564.78|16484.78|9
1730039640000|2024-10-27 14:34:00|16565.24|16485.24|16562.84|16482.84|16565.24|16485.24|16562.84|16482.84|10
1730039650000|2024-10-27 14:34:10|16562.78|16482.78|16562.69|16482.69|16562.94|16482.94|16562.33|16482.33|9
1730039660000|2024-10-27 14:34:20|16562.8|16482.8|16564.17|16484.17|16564.18|16484.18|16562.8|16482.8|10
1730039670000|2024-10-27 14:34:30|16564.3|16484.3|16565.21|16485.21|16565.21|16485.21|16564.3|16484.3|9
1730039680000|2024-10-27 14:34:40|16566.2|16486.2|16566.83|16486.83|16566.83|16486.83|16565.88|16485.88|9
1730039690000|2024-10-27 14:34:50|16567.08|16487.08|16567.77|16487.77|16567.77|16487.77|16567.08|16487.08|10
1730039700000|2024-10-27 14:35:00|16567.91|16487.91|16567.37|16487.37|16567.94|16487.94|16567.25|16487.25|10
1730039710000|2024-10-27 14:35:10|16567.39|16487.39|16567.84|16487.84|16567.85|16487.85|16567.29|16487.29|10
1730039720000|2024-10-27 14:35:20|16567.65|16487.65|16568.16|16488.16|16568.22|16488.22|16567.63|16487.63|10
1730039730000|2024-10-27 14:35:30|16568.17|16488.17|16568.92|16488.92|16568.92|16488.92|16568.17|16488.17|10
1730039740000|2024-10-27 14:35:40|16568.96|16488.96|16569.6|16489.6|16569.6|16489.6|16568.96|16488.96|10
1730039750000|2024-10-27 14:35:50|16569.59|16489.59|16569.71|16489.71|16569.71|16489.71|16569.53|16489.53|6
1730039760000|2024-10-27 14:36:00|16569.91|16489.91|16569.65|16489.65|16569.94|16489.94|16569.46|16489.46|10
1730039770000|2024-10-27 14:36:10|16569.84|16489.84|16569.87|16489.87|16569.9|16489.9|16569.65|16489.65|10
1730039780000|2024-10-27 14:36:20|16569.88|16489.88|16567.76|16487.76|16569.94|16489.94|16567.59|16487.59|9
1730039790000|2024-10-27 14:36:30|16567.24|16487.24|16567.82|16487.82|16567.82|16487.82|16567.17|16487.17|10
1730039800000|2024-10-27 14:36:40|16567.89|16487.89|16567.81|16487.81|16567.89|16487.89|16567.62|16487.62|9
1730039810000|2024-10-27 14:36:50|16567.82|16487.82|16567.79|16487.79|16567.84|16487.84|16567.71|16487.71|10
1730039820000|2024-10-27 14:37:00|16568.01|16488.01|16566.53|16486.53|16568.01|16488.01|16566.53|16486.53|10
1730039830000|2024-10-27 14:37:10|16566.3|16486.3|16565.9|16485.9|16566.47|16486.47|16565.9|16485.9|10
1730039840000|2024-10-27 14:37:20|16565.53|16485.53|16566.55|16486.55|16566.71|16486.71|16565.49|16485.49|9
1730039850000|2024-10-27 14:37:30|16566.57|16486.57|16566.92|16486.92|16566.95|16486.95|16566.45|16486.45|10
1730039860000|2024-10-27 14:37:40|16566.78|16486.78|16566.09|16486.09|16566.78|16486.78|16566.08|16486.08|9
1730039870000|2024-10-27 14:37:50|16566.06|16486.06|16566.21|16486.21|16566.47|16486.47|16565.03|16485.03|10
1730039880000|2024-10-27 14:38:00|16566.78|16486.78|16567.62|16487.62|16567.62|16487.62|16566.35|16486.35|10
1730039890000|2024-10-27 14:38:10|16567.59|16487.59|16567.22|16487.22|16567.64|16487.64|16566.98|16486.98|10
1730039900000|2024-10-27 14:38:20|16567.24|16487.24|16568.45|16488.45|16568.59|16488.59|16567.03|16487.03|10
1730039910000|2024-10-27 14:38:30|16568.71|16488.71|16569.44|16489.44|16569.94|16489.94|16568.71|16488.71|9
1730039920000|2024-10-27 14:38:40|16569.25|16489.25|16568.65|16488.65|16569.25|16489.25|16568.61|16488.61|9
1730039930000|2024-10-27 14:38:50|16568.52|16488.52|16568.51|16488.51|16568.68|16488.68|16568.4|16488.4|9
1730039940000|2024-10-27 14:39:00|16568.55|16488.55|16569.1|16489.1|16569.13|16489.13|16568.55|16488.55|8
1730039950000|2024-10-27 14:39:10|16569.26|16489.26|16570.85|16490.85|16570.85|16490.85|16569.26|16489.26|10
1730039960000|2024-10-27 14:39:20|16570.72|16490.72|16571.17|16491.17|16571.17|16491.17|16570.72|16490.72|9
1730039970000|2024-10-27 14:39:30|16571.07|16491.07|16571.3|16491.3|16571.3|16491.3|16571.01|16491.01|10
1730039980000|2024-10-27 14:39:40|16571.22|16491.22|16572.33|16492.33|16572.33|16492.33|16571.22|16491.22|10
1730039990000|2024-10-27 14:39:50|16572.29|16492.29|16572.84|16492.84|16572.91|16492.91|16572.25|16492.25|7
1730040000000|2024-10-27 14:40:00|16573.56|16493.56|16573.11|16493.11|16573.56|16493.56|16572.84|16492.84|9
1730040010000|2024-10-27 14:40:10|16573.08|16493.08|16573.77|16493.77|16573.96|16493.96|16573.08|16493.08|10
1730040020000|2024-10-27 14:40:20|16573.27|16493.27|16573.02|16493.02|16573.35|16493.35|16573.02|16493.02|8
1730040030000|2024-10-27 14:40:30|16572.97|16492.97|16573.53|16493.53|16573.71|16493.71|16572.95|16492.95|10
1730040040000|2024-10-27 14:40:40|16573.57|16493.57|16574.9|16494.9|16574.9|16494.9|16573.57|16493.57|10
1730040050000|2024-10-27 14:40:50|16574.88|16494.88|16578.86|16498.86|16579.36|16499.36|16574.81|16494.81|9
1730040060000|2024-10-27 14:41:00|16578.98|16498.98|16579.42|16499.42|16579.71|16499.71|16578.98|16498.98|9
1730040070000|2024-10-27 14:41:10|16579.44|16499.44|16579.68|16499.68|16579.72|16499.72|16579.4|16499.4|10
1730040080000|2024-10-27 14:41:20|16579.66|16499.66|16581.04|16501.04|16581.04|16501.04|16579.48|16499.48|10
1730040090000|2024-10-27 14:41:30|16581.25|16501.25|16579.9|16499.9|16581.25|16501.25|16579.9|16499.9|8
1730040100000|2024-10-27 14:41:40|16579.33|16499.33|16579.87|16499.87|16580.34|16500.34|16579.33|16499.33|9
1730040110000|2024-10-27 14:41:50|16579.96|16499.96|16580.48|16500.48|16580.5|16500.5|16579.74|16499.74|10
1730040120000|2024-10-27 14:42:00|16580.49|16500.49|16580.16|16500.16|16580.49|16500.49|16579.8|16499.8|10
1730040130000|2024-10-27 14:42:10|16580.01|16500.01|16579.91|16499.91|16580.09|16500.09|16579.86|16499.86|8
1730040140000|2024-10-27 14:42:20|16579.94|16499.94|16579.96|16499.96|16580.02|16500.02|16579.84|16499.84|10
1730040150000|2024-10-27 14:42:30|16579.88|16499.88|16580.55|16500.55|16580.55|16500.55|16579.78|16499.78|9
1730040160000|2024-10-27 14:42:40|16580.54|16500.54|16580.83|16500.83|16580.83|16500.83|16580.53|16500.53|9
1730040170000|2024-10-27 14:42:50|16581.02|16501.02|16584.34|16504.34|16584.49|16504.49|16580.66|16500.66|10
1730040180000|2024-10-27 14:43:00|16584.41|16504.41|16583.28|16503.28|16584.42|16504.42|16583.28|16503.28|9
1730040190000|2024-10-27 14:43:10|16583.2|16503.2|16582.99|16502.99|16583.2|16503.2|16582.87|16502.87|10
1730040200000|2024-10-27 14:43:20|16583.05|16503.05|16583.21|16503.21|16583.34|16503.34|16583.05|16503.05|9
1730040210000|2024-10-27 14:43:30|16583.4|16503.4|16583.49|16503.49|16583.78|16503.78|16583.3|16503.3|10
1730040220000|2024-10-27 14:43:40|16583.32|16503.32|16582.45|16502.45|16583.32|16503.32|16582.23|16502.23|10
1730040230000|2024-10-27 14:43:50|16581.1|16501.1|16580.02|16500.02|16581.1|16501.1|16579.94|16499.94|10
1730040240000|2024-10-27 14:44:00|16579.86|16499.86|16579.8|16499.8|16579.86|16499.86|16579.59|16499.59|10
1730040250000|2024-10-27 14:44:10|16580|16500|16580.24|16500.24|16580.25|16500.25|16579.62|16499.62|9
1730040260000|2024-10-27 14:44:20|16580.23|16500.23|16581.44|16501.44|16581.44|16501.44|16580.22|16500.22|10
1730040270000|2024-10-27 14:44:30|16581.57|16501.57|16583.3|16503.3|16583.52|16503.52|16581.57|16501.57|10
1730040280000|2024-10-27 14:44:40|16583.28|16503.28|16583.55|16503.55|16583.67|16503.67|16583.06|16503.06|9
1730040290000|2024-10-27 14:44:50|16583.59|16503.59|16583.68|16503.68|16583.79|16503.79|16583.56|16503.56|10
1730040300000|2024-10-27 14:45:00|16583.65|16503.65|16584.46|16504.46|16584.46|16504.46|16583.65|16503.65|9
1730040310000|2024-10-27 14:45:10|16584.45|16504.45|16585.38|16505.38|16585.65|16505.65|16584.45|16504.45|9
1730040320000|2024-10-27 14:45:20|16585.35|16505.35|16585.1|16505.1|16585.44|16505.44|16585.07|16505.07|9
1730040330000|2024-10-27 14:45:30|16585.15|16505.15|16583.6|16503.6|16585.15|16505.15|16583.58|16503.58|9
1730040340000|2024-10-27 14:45:40|16583.63|16503.63|16583.19|16503.19|16583.64|16503.64|16583.02|16503.02|9
1730040350000|2024-10-27 14:45:50|16583.25|16503.25|16581.94|16501.94|16583.25|16503.25|16581.67|16501.67|10
1730040360000|2024-10-27 14:46:00|16582.12|16502.12|16583.04|16503.04|16583.12|16503.12|16582.12|16502.12|10
1730040370000|2024-10-27 14:46:10|16583.07|16503.07|16582.2|16502.2|16583.19|16503.19|16582.2|16502.2|10
1730040380000|2024-10-27 14:46:20|16582.17|16502.17|16581.85|16501.85|16582.17|16502.17|16581.85|16501.85|9
1730040390000|2024-10-27 14:46:30|16581.73|16501.73|16582.05|16502.05|16582.16|16502.16|16581.73|16501.73|9
1730040400000|2024-10-27 14:46:40|16581.9|16501.9|16582.01|16502.01|16582.46|16502.46|16581.9|16501.9|10
1730040410000|2024-10-27 14:46:50|16581.99|16501.99|16582.54|16502.54|16582.54|16502.54|16581.89|16501.89|10
1730040420000|2024-10-27 14:47:00|16582.56|16502.56|16582.23|16502.23|16582.56|16502.56|16582.21|16502.21|10
1730040430000|2024-10-27 14:47:10|16582.22|16502.22|16581.14|16501.14|16582.22|16502.22|16581.02|16501.02|10
1730040440000|2024-10-27 14:47:20|16581.21|16501.21|16581.07|16501.07|16581.31|16501.31|16581.04|16501.04|10
1730040450000|2024-10-27 14:47:30|16581.17|16501.17|16581.37|16501.37|16581.9|16501.9|16581.09|16501.09|10
1730040460000|2024-10-27 14:47:40|16581.14|16501.14|16580.82|16500.82|16581.14|16501.14|16580.27|16500.27|10
1730040470000|2024-10-27 14:47:50|16580.75|16500.75|16581.26|16501.26|16581.26|16501.26|16580.71|16500.71|10
1730040480000|2024-10-27 14:48:00|16581.3|16501.3|16581.57|16501.57|16581.85|16501.85|16581.3|16501.3|9
1730040490000|2024-10-27 14:48:10|16581.73|16501.73|16581.48|16501.48|16581.73|16501.73|16581.21|16501.21|10
1730040500000|2024-10-27 14:48:20|16582.02|16502.02|16583.19|16503.19|16583.25|16503.25|16581.89|16501.89|9
1730040510000|2024-10-27 14:48:30|16583.16|16503.16|16581.85|16501.85|16583.16|16503.16|16581.85|16501.85|10
1730040520000|2024-10-27 14:48:40|16581.87|16501.87|16581.84|16501.84|16581.87|16501.87|16581.63|16501.63|10
1730040530000|2024-10-27 14:48:50|16581.82|16501.82|16582.07|16502.07|16582.07|16502.07|16581.77|16501.77|8
1730040540000|2024-10-27 14:49:00|16582.06|16502.06|16582.29|16502.29|16582.49|16502.49|16582.06|16502.06|10
1730040550000|2024-10-27 14:49:10|16582.14|16502.14|16581.78|16501.78|16582.15|16502.15|16581.7|16501.7|10
1730040560000|2024-10-27 14:49:20|16581.77|16501.77|16581.71|16501.71|16581.84|16501.84|16581.56|16501.56|9
1730040570000|2024-10-27 14:49:30|16581.7|16501.7|16580.76|16500.76|16581.7|16501.7|16580.76|16500.76|10
1730040580000|2024-10-27 14:49:40|16580.49|16500.49|16578.97|16498.97|16580.71|16500.71|16578.97|16498.97|10
1730040590000|2024-10-27 14:49:50|16578.92|16498.92|16580.56|16500.56|16580.56|16500.56|16577.82|16497.82|9
1730040600000|2024-10-27 14:50:00|16580.57|16500.57|16580.03|16500.03|16580.57|16500.57|16579.97|16499.97|9
1730040610000|2024-10-27 14:50:10|16580.02|16500.02|16580.93|16500.93|16580.93|16500.93|16580.02|16500.02|8
1730040620000|2024-10-27 14:50:20|16580.98|16500.98|16579.97|16499.97|16581.01|16501.01|16579.97|16499.97|9
1730040630000|2024-10-27 14:50:30|16580.17|16500.17|16579.66|16499.66|16580.23|16500.23|16579.29|16499.29|9
1730040640000|2024-10-27 14:50:40|16579.13|16499.13|16578.3|16498.3|16579.13|16499.13|16578.06|16498.06|9
1730040650000|2024-10-27 14:50:50|16578.23|16498.23|16577.79|16497.79|16578.23|16498.23|16577.79|16497.79|7
1730040660000|2024-10-27 14:51:00|16578.09|16498.09|16578.48|16498.48|16578.48|16498.48|16577.98|16497.98|8
1730040670000|2024-10-27 14:51:10|16578.5|16498.5|16579.17|16499.17|16579.17|16499.17|16578.42|16498.42|9
1730040680000|2024-10-27 14:51:20|16579.13|16499.13|16578.8|16498.8|16579.14|16499.14|16578.75|16498.75|10
1730040690000|2024-10-27 14:51:30|16578.78|16498.78|16574.08|16494.08|16578.79|16498.79|16574.08|16494.08|8
1730040700000|2024-10-27 14:51:40|16574|16494|16571.74|16491.74|16574|16494|16571.74|16491.74|10
1730040710000|2024-10-27 14:51:50|16571.72|16491.72|16570.37|16490.37|16571.73|16491.73|16570.32|16490.32|9
1730040720000|2024-10-27 14:52:00|16570.39|16490.39|16569.21|16489.21|16570.47|16490.47|16569.12|16489.12|10
1730040730000|2024-10-27 14:52:10|16569.18|16489.18|16569.05|16489.05|16569.18|16489.18|16568.59|16488.59|8
1730040740000|2024-10-27 14:52:20|16569.1|16489.1|16568.59|16488.59|16569.35|16489.35|16568.59|16488.59|10
1730040750000|2024-10-27 14:52:30|16568.55|16488.55|16570.03|16490.03|16570.08|16490.08|16568.06|16488.06|10
1730040760000|2024-10-27 14:52:40|16570.24|16490.24|16570.29|16490.29|16570.56|16490.56|16570.24|16490.24|9
1730040770000|2024-10-27 14:52:50|16570.38|16490.38|16569.95|16489.95|16570.67|16490.67|16569.95|16489.95|8
1730040780000|2024-10-27 14:53:00|16569.96|16489.96|16568.61|16488.61|16569.96|16489.96|16568.44|16488.44|10
1730040790000|2024-10-27 14:53:10|16568.6|16488.6|16565.82|16485.82|16568.72|16488.72|16565.82|16485.82|10
1730040800000|2024-10-27 14:53:20|16565.75|16485.75|16566.82|16486.82|16566.97|16486.97|16565.63|16485.63|10
1730040810000|2024-10-27 14:53:30|16567.4|16487.4|16567.2|16487.2|16567.6|16487.6|16567.11|16487.11|8
1730040820000|2024-10-27 14:53:40|16567.19|16487.19|16566.72|16486.72|16567.19|16487.19|16566.55|16486.55|9
1730040830000|2024-10-27 14:53:50|16566.96|16486.96|16567.22|16487.22|16567.23|16487.23|16566.96|16486.96|10
1730040840000|2024-10-27 14:54:00|16567.25|16487.25|16567.52|16487.52|16567.52|16487.52|16567.11|16487.11|9
1730040850000|2024-10-27 14:54:10|16567.55|16487.55|16567.54|16487.54|16567.99|16487.99|16567.54|16487.54|9
1730040860000|2024-10-27 14:54:20|16567.61|16487.61|16567.6|16487.6|16567.65|16487.65|16567.29|16487.29|9
1730040870000|2024-10-27 14:54:30|16567.55|16487.55|16567.56|16487.56|16567.56|16487.56|16567.18|16487.18|9
1730040880000|2024-10-27 14:54:40|16567.62|16487.62|16566.72|16486.72|16567.62|16487.62|16566.72|16486.72|10
1730040890000|2024-10-27 14:54:50|16566.85|16486.85|16567.12|16487.12|16567.15|16487.15|16566.85|16486.85|10
1730040900000|2024-10-27 14:55:00|16567.13|16487.13|16567.34|16487.34|16567.46|16487.46|16566.99|16486.99|8
1730040910000|2024-10-27 14:55:10|16567.77|16487.77|16569.28|16489.28|16569.28|16489.28|16567.77|16487.77|9
1730040920000|2024-10-27 14:55:20|16569.25|16489.25|16569.9|16489.9|16569.9|16489.9|16569.25|16489.25|10
1730040930000|2024-10-27 14:55:30|16569.93|16489.93|16570.51|16490.51|16570.57|16490.57|16569.93|16489.93|9
1730040940000|2024-10-27 14:55:40|16570.57|16490.57|16570.6|16490.6|16570.79|16490.79|16570.57|16490.57|10
1730040950000|2024-10-27 14:55:50|16570.62|16490.62|16571.6|16491.6|16571.6|16491.6|16570.5|16490.5|9
1730040960000|2024-10-27 14:56:00|16571.62|16491.62|16572.14|16492.14|16572.14|16492.14|16571.62|16491.62|8
1730040970000|2024-10-27 14:56:10|16572.06|16492.06|16572.05|16492.05|16572.12|16492.12|16571.89|16491.89|9
1730040980000|2024-10-27 14:56:20|16572.36|16492.36|16573.35|16493.35|16573.35|16493.35|16572.36|16492.36|8
1730040990000|2024-10-27 14:56:30|16573.3|16493.3|16574.85|16494.85|16574.85|16494.85|16573.22|16493.22|9
1730041000000|2024-10-27 14:56:40|16574.84|16494.84|16574.05|16494.05|16574.85|16494.85|16574.03|16494.03|10
1730041010000|2024-10-27 14:56:50|16573.96|16493.96|16574.39|16494.39|16574.39|16494.39|16573.8|16493.8|8
1730041020000|2024-10-27 14:57:00|16574.38|16494.38|16574.42|16494.42|16574.86|16494.86|16574.16|16494.16|10
1730041030000|2024-10-27 14:57:10|16574.45|16494.45|16574.23|16494.23|16574.55|16494.55|16574.16|16494.16|10
1730041040000|2024-10-27 14:57:20|16574.21|16494.21|16573.91|16493.91|16574.24|16494.24|16573.88|16493.88|9
1730041050000|2024-10-27 14:57:30|16573.77|16493.77|16574.04|16494.04|16574.04|16494.04|16573.77|16493.77|9
1730041060000|2024-10-27 14:57:40|16574|16494|16574.8|16494.8|16574.8|16494.8|16573.98|16493.98|9
1730041070000|2024-10-27 14:57:50|16574.85|16494.85|16574.97|16494.97|16574.97|16494.97|16574.85|16494.85|8
1730041080000|2024-10-27 14:58:00|16575.01|16495.01|16575.17|16495.17|16575.17|16495.17|16574.81|16494.81|10
1730041090000|2024-10-27 14:58:10|16575.23|16495.23|16575.02|16495.02|16575.35|16495.35|16575.02|16495.02|9
1730041100000|2024-10-27 14:58:20|16575.14|16495.14|16573.47|16493.47|16575.14|16495.14|16573.47|16493.47|8
1730041110000|2024-10-27 14:58:30|16573.66|16493.66|16572.5|16492.5|16573.76|16493.76|16572.5|16492.5|10
1730041120000|2024-10-27 14:58:40|16572.42|16492.42|16572.19|16492.19|16572.42|16492.42|16571.98|16491.98|10
1730041130000|2024-10-27 14:58:50|16572.08|16492.08|16572.44|16492.44|16572.44|16492.44|16571.97|16491.97|10
1730041140000|2024-10-27 14:59:00|16572.42|16492.42|16573.34|16493.34|16573.36|16493.36|16572.42|16492.42|9
1730041150000|2024-10-27 14:59:10|16573.37|16493.37|16573.52|16493.52|16573.54|16493.54|16573.37|16493.37|10
1730041160000|2024-10-27 14:59:20|16573.53|16493.53|16574.31|16494.31|16574.31|16494.31|16573.53|16493.53|10
1730041170000|2024-10-27 14:59:30|16573.97|16493.97|16574.51|16494.51|16574.53|16494.53|16573.97|16493.97|8
1730041180000|2024-10-27 14:59:40|16574.28|16494.28|16574.65|16494.65|16574.74|16494.74|16574.24|16494.24|8
1730041190000|2024-10-27 14:59:50|16574.57|16494.57|16574.68|16494.68|16574.73|16494.73|16574.57|16494.57|7
1730041200000|2024-10-27 15:00:00|16574.74|16494.74|16576.21|16496.21|16576.21|16496.21|16574.29|16494.29|9
1730041210000|2024-10-27 15:00:10|16576.54|16496.54|16576.9|16496.9|16577.11|16497.11|16576.53|16496.53|10
1730041220000|2024-10-27 15:00:20|16577.09|16497.09|16577.44|16497.44|16577.95|16497.95|16577.02|16497.02|10
1730041230000|2024-10-27 15:00:30|16577.81|16497.81|16579.39|16499.39|16579.39|16499.39|16577.81|16497.81|9
1730041240000|2024-10-27 15:00:40|16579.27|16499.27|16579.93|16499.93|16580.14|16500.14|16579.27|16499.27|9
1730041250000|2024-10-27 15:00:50|16579.71|16499.71|16579.58|16499.58|16579.71|16499.71|16579.45|16499.45|7
1730041260000|2024-10-27 15:01:00|16579.35|16499.35|16576.58|16496.58|16579.35|16499.35|16576.53|16496.53|10
1730041270000|2024-10-27 15:01:10|16576.73|16496.73|16576.34|16496.34|16576.73|16496.73|16576.34|16496.34|8
1730041280000|2024-10-27 15:01:20|16576.43|16496.43|16576.46|16496.46|16576.51|16496.51|16576.13|16496.13|10
1730041290000|2024-10-27 15:01:30|16576.42|16496.42|16577.57|16497.57|16577.57|16497.57|16576.3|16496.3|10
1730041300000|2024-10-27 15:01:40|16577.63|16497.63|16580.98|16500.98|16580.98|16500.98|16577.63|16497.63|10
1730041310000|2024-10-27 15:01:50|16581.03|16501.03|16581.21|16501.21|16581.21|16501.21|16581.03|16501.03|10
1730041320000|2024-10-27 15:02:00|16581.19|16501.19|16582.1|16502.1|16582.1|16502.1|16581.19|16501.19|10
1730041330000|2024-10-27 15:02:10|16582.14|16502.14|16582.26|16502.26|16582.26|16502.26|16582.14|16502.14|8
1730041340000|2024-10-27 15:02:20|16582.2|16502.2|16583.61|16503.61|16585.04|16505.04|16582.2|16502.2|9
1730041350000|2024-10-27 15:02:30|16583.55|16503.55|16583.56|16503.56|16583.56|16503.56|16583.44|16503.44|6
1730041360000|2024-10-27 15:02:40|16583.65|16503.65|16584.13|16504.13|16584.34|16504.34|16583.65|16503.65|10
1730041370000|2024-10-27 15:02:50|16584.34|16504.34|16584.3|16504.3|16584.41|16504.41|16584.13|16504.13|9
1730041380000|2024-10-27 15:03:00|16584.34|16504.34|16584.99|16504.99|16584.99|16504.99|16584.34|16504.34|9
1730041390000|2024-10-27 15:03:10|16584.87|16504.87|16584.8|16504.8|16584.95|16504.95|16584.79|16504.79|10
1730041400000|2024-10-27 15:03:20|16584.89|16504.89|16587.09|16507.09|16587.09|16507.09|16584.17|16504.17|10
1730041410000|2024-10-27 15:03:30|16587.23|16507.23|16588.32|16508.32|16588.32|16508.32|16587.23|16507.23|10
1730041420000|2024-10-27 15:03:40|16589.5|16509.5|16590.75|16510.75|16590.75|16510.75|16589.45|16509.45|10
1730041430000|2024-10-27 15:03:50|16590.93|16510.93|16593.12|16513.12|16593.12|16513.12|16590.93|16510.93|9
1730041440000|2024-10-27 15:04:00|16592.96|16512.96|16595.43|16515.43|16595.43|16515.43|16592.96|16512.96|10
1730041450000|2024-10-27 15:04:10|16595.54|16515.54|16601.06|16521.06|16601.06|16521.06|16595.52|16515.52|10
1730041460000|2024-10-27 15:04:20|16601.38|16521.38|16603.17|16523.17|16603.17|16523.17|16601.38|16521.38|9
1730041470000|2024-10-27 15:04:30|16602.96|16522.96|16602.5|16522.5|16603.22|16523.22|16602.5|16522.5|9
1730041480000|2024-10-27 15:04:40|16602.38|16522.38|16601.02|16521.02|16602.38|16522.38|16601.01|16521.01|10
1730041490000|2024-10-27 15:04:50|16601.43|16521.43|16602.03|16522.03|16602.03|16522.03|16601.39|16521.39|10
1730041500000|2024-10-27 15:05:00|16602.07|16522.07|16600.1|16520.1|16602.46|16522.46|16599.46|16519.46|9
1730041510000|2024-10-27 15:05:10|16600.16|16520.16|16601.11|16521.11|16601.11|16521.11|16599.33|16519.33|10
1730041520000|2024-10-27 15:05:20|16600.89|16520.89|16601.3|16521.3|16601.39|16521.39|16600.64|16520.64|9
1730041530000|2024-10-27 15:05:30|16601.17|16521.17|16601.37|16521.37|16601.37|16521.37|16600.81|16520.81|9
1730041540000|2024-10-27 15:05:40|16601.4|16521.4|16600.61|16520.61|16601.46|16521.46|16600.46|16520.46|10
1730041550000|2024-10-27 15:05:50|16600.5|16520.5|16600.57|16520.57|16600.73|16520.73|16600.42|16520.42|9
1730041560000|2024-10-27 15:06:00|16600.75|16520.75|16601.38|16521.38|16601.48|16521.48|16600.73|16520.73|10
1730041570000|2024-10-27 15:06:10|16601.74|16521.74|16599.53|16519.53|16601.74|16521.74|16599.51|16519.51|8
1730041580000|2024-10-27 15:06:20|16599.5|16519.5|16600.66|16520.66|16600.76|16520.76|16599.5|16519.5|10
1730041590000|2024-10-27 15:06:30|16600.41|16520.41|16599.94|16519.94|16600.43|16520.43|16599.94|16519.94|10
1730041600000|2024-10-27 15:06:40|16599.91|16519.91|16599.87|16519.87|16599.91|16519.91|16599.43|16519.43|9
1730041610000|2024-10-27 15:06:50|16599.86|16519.86|16600.56|16520.56|16600.56|16520.56|16599.7|16519.7|9
1730041620000|2024-10-27 15:07:00|16601|16521|16602.38|16522.38|16602.38|16522.38|16601|16521|10
1730041630000|2024-10-27 15:07:10|16602.59|16522.59|16601.8|16521.8|16602.65|16522.65|16601.8|16521.8|10
1730041640000|2024-10-27 15:07:20|16601.5|16521.5|16598.23|16518.23|16601.5|16521.5|16598.23|16518.23|10
1730041650000|2024-10-27 15:07:30|16598.21|16518.21|16597.05|16517.05|16598.21|16518.21|16596.92|16516.92|10
1730041660000|2024-10-27 15:07:40|16597.18|16517.18|16595.32|16515.32|16597.18|16517.18|16595.32|16515.32|10
1730041670000|2024-10-27 15:07:50|16594.99|16514.99|16595.1|16515.1|16595.28|16515.28|16594.86|16514.86|8
1730041680000|2024-10-27 15:08:00|16595.14|16515.14|16596.5|16516.5|16596.5|16516.5|16595.14|16515.14|9
1730041690000|2024-10-27 15:08:10|16596.49|16516.49|16595.58|16515.58|16596.49|16516.49|16595.57|16515.57|10
1730041700000|2024-10-27 15:08:20|16595.64|16515.64|16595|16515|16595.72|16515.72|16594.98|16514.98|10
1730041710000|2024-10-27 15:08:30|16594.94|16514.94|16594.48|16514.48|16594.94|16514.94|16594.48|16514.48|9
1730041720000|2024-10-27 15:08:40|16594.04|16514.04|16595.32|16515.32|16595.39|16515.39|16594.04|16514.04|10
1730041730000|2024-10-27 15:08:50|16595.24|16515.24|16595.16|16515.16|16595.24|16515.24|16594.72|16514.72|9
1730041740000|2024-10-27 15:09:00|16595.09|16515.09|16594.84|16514.84|16595.09|16515.09|16594.33|16514.33|10
1730041750000|2024-10-27 15:09:10|16594.9|16514.9|16593.55|16513.55|16594.9|16514.9|16593.38|16513.38|9
1730041760000|2024-10-27 15:09:20|16593.57|16513.57|16594.64|16514.64|16594.64|16514.64|16593.57|16513.57|9
1730041770000|2024-10-27 15:09:30|16594.38|16514.38|16594.45|16514.45|16594.45|16514.45|16594.05|16514.05|10
1730041780000|2024-10-27 15:09:40|16594.69|16514.69|16594.78|16514.78|16595.19|16515.19|16594.69|16514.69|8
1730041790000|2024-10-27 15:09:50|16594.8|16514.8|16595.11|16515.11|16595.21|16515.21|16594.76|16514.76|10
1730041800000|2024-10-27 15:10:00|16595.06|16515.06|16598.38|16518.38|16598.38|16518.38|16594.88|16514.88|6
1730041810000|2024-10-27 15:10:10|16598.26|16518.26|16598.96|16518.96|16599.04|16519.04|16597.87|16517.87|8
1730041820000|2024-10-27 15:10:20|16598.99|16518.99|16598.68|16518.68|16598.99|16518.99|16598.44|16518.44|10
1730041830000|2024-10-27 15:10:30|16599.32|16519.32|16599.75|16519.75|16599.96|16519.96|16599.32|16519.32|9
1730041840000|2024-10-27 15:10:40|16599.51|16519.51|16599.66|16519.66|16599.86|16519.86|16599.34|16519.34|10
1730041850000|2024-10-27 15:10:50|16599.85|16519.85|16599.15|16519.15|16600|16520|16599.15|16519.15|7
1730041860000|2024-10-27 15:11:00|16599.03|16519.03|16597.47|16517.47|16599.03|16519.03|16597.46|16517.46|10
1730041870000|2024-10-27 15:11:10|16597.45|16517.45|16597.56|16517.56|16597.56|16517.56|16597.19|16517.19|10
1730041880000|2024-10-27 15:11:20|16597.58|16517.58|16596.72|16516.72|16597.58|16517.58|16596.71|16516.71|10
1730041890000|2024-10-27 15:11:30|16597.12|16517.12|16596.98|16516.98|16597.12|16517.12|16596.84|16516.84|10
1730041900000|2024-10-27 15:11:40|16596.86|16516.86|16596.75|16516.75|16596.98|16516.98|16596.55|16516.55|9
1730041910000|2024-10-27 15:11:50|16596.85|16516.85|16595.86|16515.86|16597|16517|16595.69|16515.69|10
1730041920000|2024-10-27 15:12:00|16595.84|16515.84|16594.93|16514.93|16595.88|16515.88|16594.93|16514.93|9
1730041930000|2024-10-27 15:12:10|16594.95|16514.95|16594.69|16514.69|16594.95|16514.95|16594.47|16514.47|9
1730041940000|2024-10-27 15:12:20|16594.83|16514.83|16597.27|16517.27|16597.27|16517.27|16594.83|16514.83|10
1730041950000|2024-10-27 15:12:30|16597.33|16517.33|16597.62|16517.62|16597.78|16517.78|16597.33|16517.33|10
1730041960000|2024-10-27 15:12:40|16597.63|16517.63|16597.67|16517.67|16597.67|16517.67|16597.52|16517.52|6
1730041970000|2024-10-27 15:12:50|16597.85|16517.85|16597.71|16517.71|16597.97|16517.97|16597.62|16517.62|9
1730041980000|2024-10-27 15:13:00|16597.9|16517.9|16595.47|16515.47|16597.93|16517.93|16595.47|16515.47|10
1730041990000|2024-10-27 15:13:10|16595.38|16515.38|16593.73|16513.73|16595.38|16515.38|16593.73|16513.73|10
1730042000000|2024-10-27 15:13:20|16593.61|16513.61|16592.99|16512.99|16593.61|16513.61|16592.99|16512.99|10
1730042010000|2024-10-27 15:13:30|16593.05|16513.05|16592.78|16512.78|16593.05|16513.05|16592.65|16512.65|9
1730042020000|2024-10-27 15:13:40|16592.77|16512.77|16592.92|16512.92|16592.92|16512.92|16592.71|16512.71|9
1730042030000|2024-10-27 15:13:50|16592.91|16512.91|16592.63|16512.63|16592.94|16512.94|16592.48|16512.48|8
1730042040000|2024-10-27 15:14:00|16592.47|16512.47|16591.71|16511.71|16592.47|16512.47|16591.71|16511.71|9
1730042050000|2024-10-27 15:14:10|16591.67|16511.67|16590.78|16510.78|16591.67|16511.67|16590.78|16510.78|10
1730042060000|2024-10-27 15:14:20|16590.77|16510.77|16591.02|16511.02|16591.02|16511.02|16590.54|16510.54|9
1730042070000|2024-10-27 15:14:30|16590.54|16510.54|16590.6|16510.6|16590.63|16510.63|16590.3|16510.3|9
1730042080000|2024-10-27 15:14:40|16590.52|16510.52|16590.62|16510.62|16590.62|16510.62|16590.44|16510.44|9
1730042090000|2024-10-27 15:14:50|16590.5|16510.5|16590.51|16510.51|16590.62|16510.62|16590.43|16510.43|9
1730042100000|2024-10-27 15:15:00|16590.6|16510.6|16590.84|16510.84|16590.84|16510.84|16590.6|16510.6|8
1730042110000|2024-10-27 15:15:10|16590.82|16510.82|16589.83|16509.83|16590.86|16510.86|16589.83|16509.83|8
1730042120000|2024-10-27 15:15:20|16589.73|16509.73|16589.54|16509.54|16589.73|16509.73|16589.1|16509.1|10
1730042130000|2024-10-27 15:15:30|16589.47|16509.47|16589.3|16509.3|16589.52|16509.52|16589.27|16509.27|10
1730042140000|2024-10-27 15:15:40|16589.25|16509.25|16590.08|16510.08|16590.25|16510.25|16589.25|16509.25|10
1730042150000|2024-10-27 15:15:50|16590.15|16510.15|16590.05|16510.05|16590.35|16510.35|16590.02|16510.02|9
1730042160000|2024-10-27 15:16:00|16590.46|16510.46|16590.86|16510.86|16590.93|16510.93|16590.46|16510.46|10
1730042170000|2024-10-27 15:16:10|16590.85|16510.85|16590.84|16510.84|16591.01|16511.01|16590.39|16510.39|9
1730042180000|2024-10-27 15:16:20|16590.81|16510.81|16590.98|16510.98|16591.3|16511.3|16590.77|16510.77|9
1730042190000|2024-10-27 15:16:30|16590.93|16510.93|16590.94|16510.94|16591.66|16511.66|16590.93|16510.93|8
1730042200000|2024-10-27 15:16:40|16590.79|16510.79|16590.68|16510.68|16590.8|16510.8|16590.6|16510.6|9
1730042210000|2024-10-27 15:16:50|16590.74|16510.74|16591.04|16511.04|16591.04|16511.04|16590.74|16510.74|8
1730042220000|2024-10-27 15:17:00|16591.03|16511.03|16592.21|16512.21|16592.21|16512.21|16590.98|16510.98|10
1730042230000|2024-10-27 15:17:10|16592.26|16512.26|16592.22|16512.22|16592.31|16512.31|16592.2|16512.2|8
1730042240000|2024-10-27 15:17:20|16592.16|16512.16|16588.98|16508.98|16592.21|16512.21|16588.98|16508.98|10
1730042250000|2024-10-27 15:17:30|16589.13|16509.13|16587.02|16507.02|16589.13|16509.13|16586.59|16506.59|10
1730042260000|2024-10-27 15:17:40|16586.89|16506.89|16585.59|16505.59|16586.89|16506.89|16585.49|16505.49|10
1730042270000|2024-10-27 15:17:50|16585.54|16505.54|16585.71|16505.71|16585.71|16505.71|16585.39|16505.39|9
1730042280000|2024-10-27 15:18:00|16585.76|16505.76|16585.93|16505.93|16585.94|16505.94|16585.48|16505.48|10
1730042290000|2024-10-27 15:18:10|16585.9|16505.9|16586.49|16506.49|16586.49|16506.49|16585.65|16505.65|10
1730042300000|2024-10-27 15:18:20|16586.41|16506.41|16585.62|16505.62|16586.47|16506.47|16585.43|16505.43|10
1730042310000|2024-10-27 15:18:30|16585.59|16505.59|16585.36|16505.36|16585.59|16505.59|16585.34|16505.34|7
1730042320000|2024-10-27 15:18:40|16585.37|16505.37|16586.22|16506.22|16586.22|16506.22|16585.31|16505.31|7
1730042330000|2024-10-27 15:18:50|16585.5|16505.5|16585.16|16505.16|16585.57|16505.57|16585.13|16505.13|9
1730042340000|2024-10-27 15:19:00|16585.41|16505.41|16585.59|16505.59|16585.59|16505.59|16585.41|16505.41|10
1730042350000|2024-10-27 15:19:10|16586.18|16506.18|16586.43|16506.43|16586.64|16506.64|16586.14|16506.14|9
1730042360000|2024-10-27 15:19:20|16586.38|16506.38|16586.07|16506.07|16586.43|16506.43|16586.07|16506.07|9
1730042370000|2024-10-27 15:19:30|16585.84|16505.84|16583.71|16503.71|16585.84|16505.84|16583.71|16503.71|10
1730042380000|2024-10-27 15:19:40|16583.76|16503.76|16582.96|16502.96|16583.92|16503.92|16582.95|16502.95|10
1730042390000|2024-10-27 15:19:50|16582.94|16502.94|16582.84|16502.84|16583.04|16503.04|16582.83|16502.83|6
1730042400000|2024-10-27 15:20:00|16582.76|16502.76|16583.57|16503.57|16583.57|16503.57|16582.54|16502.54|10
1730042410000|2024-10-27 15:20:10|16583.85|16503.85|16584.13|16504.13|16584.53|16504.53|16583.85|16503.85|9
1730042420000|2024-10-27 15:20:20|16584.37|16504.37|16584.58|16504.58|16584.75|16504.75|16584.37|16504.37|8
1730042430000|2024-10-27 15:20:30|16584.49|16504.49|16585.71|16505.71|16585.71|16505.71|16584.07|16504.07|10
1730042440000|2024-10-27 15:20:40|16585.72|16505.72|16585.75|16505.75|16585.75|16505.75|16585.57|16505.57|8
1730042450000|2024-10-27 15:20:50|16585.01|16505.01|16584.36|16504.36|16585.01|16505.01|16584.36|16504.36|8
1730042460000|2024-10-27 15:21:00|16584.28|16504.28|16584.55|16504.55|16584.58|16504.58|16584.28|16504.28|8
1730042470000|2024-10-27 15:21:10|16584.49|16504.49|16584.56|16504.56|16584.56|16504.56|16584.18|16504.18|10
1730042480000|2024-10-27 15:21:20|16585.08|16505.08|16585.86|16505.86|16585.88|16505.88|16585.08|16505.08|8
1730042490000|2024-10-27 15:21:30|16585.65|16505.65|16585.16|16505.16|16585.65|16505.65|16585.16|16505.16|9
1730042500000|2024-10-27 15:21:40|16585.14|16505.14|16584.96|16504.96|16585.15|16505.15|16584.76|16504.76|9
1730042510000|2024-10-27 15:21:50|16584.76|16504.76|16586.5|16506.5|16586.5|16506.5|16584.76|16504.76|10
1730042520000|2024-10-27 15:22:00|16586.6|16506.6|16588.38|16508.38|16588.38|16508.38|16586.6|16506.6|8
1730042530000|2024-10-27 15:22:10|16588.97|16508.97|16589.24|16509.24|16589.51|16509.51|16588.97|16508.97|10
1730042540000|2024-10-27 15:22:20|16588.1|16508.1|16586.57|16506.57|16588.1|16508.1|16586.36|16506.36|10
1730042550000|2024-10-27 15:22:30|16586.62|16506.62|16586.97|16506.97|16586.97|16506.97|16586.62|16506.62|9
1730042560000|2024-10-27 15:22:40|16586.91|16506.91|16587.4|16507.4|16587.4|16507.4|16586.71|16506.71|9
1730042570000|2024-10-27 15:22:50|16587.19|16507.19|16586.89|16506.89|16587.33|16507.33|16586.89|16506.89|9
1730042580000|2024-10-27 15:23:00|16587.81|16507.81|16588.71|16508.71|16588.94|16508.94|16587.81|16507.81|9
1730042590000|2024-10-27 15:23:10|16588.65|16508.65|16586.3|16506.3|16588.65|16508.65|16586.18|16506.18|8
1730042600000|2024-10-27 15:23:20|16586.32|16506.32|16585.44|16505.44|16586.32|16506.32|16585.34|16505.34|10
1730042610000|2024-10-27 15:23:30|16585.42|16505.42|16584.5|16504.5|16585.51|16505.51|16584.47|16504.47|10
1730042620000|2024-10-27 15:23:40|16584.26|16504.26|16584.04|16504.04|16584.26|16504.26|16583.99|16503.99|10
1730042630000|2024-10-27 15:23:50|16583.88|16503.88|16583.67|16503.67|16584.16|16504.16|16583.67|16503.67|9
1730042640000|2024-10-27 15:24:00|16582.9|16502.9|16580.09|16500.09|16583.14|16503.14|16580.09|16500.09|10
1730042650000|2024-10-27 15:24:10|16579.89|16499.89|16579.48|16499.48|16579.93|16499.93|16579.48|16499.48|8
1730042660000|2024-10-27 15:24:20|16579.43|16499.43|16580.26|16500.26|16580.26|16500.26|16579.31|16499.31|10
1730042670000|2024-10-27 15:24:30|16579.65|16499.65|16579.24|16499.24|16579.65|16499.65|16579.01|16499.01|9
1730042680000|2024-10-27 15:24:40|16579.25|16499.25|16578.37|16498.37|16579.25|16499.25|16578.12|16498.12|10
1730042690000|2024-10-27 15:24:50|16578.36|16498.36|16577.93|16497.93|16578.4|16498.4|16577.78|16497.78|9
1730042700000|2024-10-27 15:25:00|16577.85|16497.85|16576.91|16496.91|16577.85|16497.85|16576.79|16496.79|9
1730042710000|2024-10-27 15:25:10|16576.92|16496.92|16577.9|16497.9|16577.94|16497.94|16576.84|16496.84|9
1730042720000|2024-10-27 15:25:20|16578.08|16498.08|16580.28|16500.28|16580.28|16500.28|16578.06|16498.06|9
1730042730000|2024-10-27 15:25:30|16580.81|16500.81|16582.17|16502.17|16582.17|16502.17|16580.81|16500.81|10
1730042740000|2024-10-27 15:25:40|16582.27|16502.27|16582.12|16502.12|16582.54|16502.54|16582.12|16502.12|9
1730042750000|2024-10-27 15:25:50|16582.09|16502.09|16581.94|16501.94|16582.22|16502.22|16581.92|16501.92|9
1730042760000|2024-10-27 15:26:00|16582|16502|16581.36|16501.36|16582.01|16502.01|16580.93|16500.93|10
1730042770000|2024-10-27 15:26:10|16581.38|16501.38|16581.43|16501.43|16581.65|16501.65|16581.38|16501.38|9
1730042780000|2024-10-27 15:26:20|16581.25|16501.25|16579.51|16499.51|16581.25|16501.25|16579.51|16499.51|9
1730042790000|2024-10-27 15:26:30|16578.86|16498.86|16578.77|16498.77|16579.91|16499.91|16578.32|16498.32|10
1730042800000|2024-10-27 15:26:40|16578.78|16498.78|16578.38|16498.38|16578.78|16498.78|16578.38|16498.38|8
1730042810000|2024-10-27 15:26:50|16578.4|16498.4|16578.28|16498.28|16578.58|16498.58|16577.94|16497.94|10
1730042820000|2024-10-27 15:27:00|16578.07|16498.07|16577.24|16497.24|16578.33|16498.33|16577.22|16497.22|10
1730042830000|2024-10-27 15:27:10|16577.29|16497.29|16576.78|16496.78|16577.29|16497.29|16576.68|16496.68|10
1730042840000|2024-10-27 15:27:20|16576.75|16496.75|16576.58|16496.58|16576.75|16496.75|16576.58|16496.58|8
1730042850000|2024-10-27 15:27:30|16576.3|16496.3|16576.71|16496.71|16576.71|16496.71|16576.21|16496.21|9
1730042860000|2024-10-27 15:27:40|16576.67|16496.67|16576.08|16496.08|16577|16497|16576.08|16496.08|10
1730042870000|2024-10-27 15:27:50|16575.98|16495.98|16575.64|16495.64|16576.25|16496.25|16575.64|16495.64|10
1730042880000|2024-10-27 15:28:00|16575.5|16495.5|16577.62|16497.62|16578.33|16498.33|16575.5|16495.5|10
1730042890000|2024-10-27 15:28:10|16577.57|16497.57|16577.36|16497.36|16577.65|16497.65|16576.95|16496.95|10
1730042900000|2024-10-27 15:28:20|16577.7|16497.7|16576.23|16496.23|16577.7|16497.7|16576.23|16496.23|9
1730042910000|2024-10-27 15:28:30|16576.34|16496.34|16574.04|16494.04|16576.34|16496.34|16574.04|16494.04|10
1730042920000|2024-10-27 15:28:40|16574.14|16494.14|16574.38|16494.38|16574.38|16494.38|16573.49|16493.49|9
1730042930000|2024-10-27 15:28:50|16574.43|16494.43|16574.74|16494.74|16574.74|16494.74|16574.42|16494.42|10
1730042940000|2024-10-27 15:29:00|16574.6|16494.6|16574.28|16494.28|16574.73|16494.73|16574.28|16494.28|9
1730042950000|2024-10-27 15:29:10|16574.26|16494.26|16574.12|16494.12|16574.33|16494.33|16573.82|16493.82|10
1730042960000|2024-10-27 15:29:20|16574.03|16494.03|16573.75|16493.75|16574.03|16494.03|16573.28|16493.28|9
1730042970000|2024-10-27 15:29:30|16573.73|16493.73|16573.82|16493.82|16573.91|16493.91|16573.59|16493.59|8
1730042980000|2024-10-27 15:29:40|16573.78|16493.78|16574.42|16494.42|16574.42|16494.42|16573.78|16493.78|8
1730042990000|2024-10-27 15:29:50|16574.44|16494.44|16574.3|16494.3|16574.88|16494.88|16574.3|16494.3|10
1730043000000|2024-10-27 15:30:00|16574.27|16494.27|16574.38|16494.38|16574.54|16494.54|16574.27|16494.27|10
1730043010000|2024-10-27 15:30:10|16574.76|16494.76|16575.73|16495.73|16575.73|16495.73|16574.76|16494.76|9
1730043020000|2024-10-27 15:30:20|16575.5|16495.5|16576.51|16496.51|16576.51|16496.51|16575.5|16495.5|10
1730043030000|2024-10-27 15:30:30|16576.64|16496.64|16576.33|16496.33|16576.97|16496.97|16576.33|16496.33|8
1730043040000|2024-10-27 15:30:40|16576.34|16496.34|16576.04|16496.04|16576.34|16496.34|16576.04|16496.04|8
1730043050000|2024-10-27 15:30:50|16576.03|16496.03|16575.98|16495.98|16576.25|16496.25|16575.98|16495.98|8
1730043060000|2024-10-27 15:31:00|16575.97|16495.97|16576.31|16496.31|16576.31|16496.31|16575.96|16495.96|10
1730043070000|2024-10-27 15:31:10|16576.39|16496.39|16576.6|16496.6|16576.69|16496.69|16576.18|16496.18|10
1730043080000|2024-10-27 15:31:20|16576.27|16496.27|16575.24|16495.24|16576.45|16496.45|16575.24|16495.24|9
1730043090000|2024-10-27 15:31:30|16575.18|16495.18|16574.95|16494.95|16575.18|16495.18|16574.61|16494.61|10
1730043100000|2024-10-27 15:31:40|16574.97|16494.97|16572.77|16492.77|16575.07|16495.07|16572.77|16492.77|9
1730043110000|2024-10-27 15:31:50|16572.41|16492.41|16571.59|16491.59|16572.41|16492.41|16571.59|16491.59|10
1730043120000|2024-10-27 15:32:00|16571.84|16491.84|16574.08|16494.08|16574.08|16494.08|16571.76|16491.76|9
1730043130000|2024-10-27 15:32:10|16574.21|16494.21|16574.49|16494.49|16574.49|16494.49|16574.12|16494.12|9
1730043140000|2024-10-27 15:32:20|16574.54|16494.54|16575.84|16495.84|16575.84|16495.84|16574.54|16494.54|10
1730043150000|2024-10-27 15:32:30|16575.85|16495.85|16576.47|16496.47|16576.47|16496.47|16575.83|16495.83|9
1730043160000|2024-10-27 15:32:40|16576.57|16496.57|16576.22|16496.22|16576.86|16496.86|16576.22|16496.22|6
1730043170000|2024-10-27 15:32:50|16576.21|16496.21|16576.5|16496.5|16576.58|16496.58|16576.21|16496.21|6
1730043180000|2024-10-27 15:33:00|16577.03|16497.03|16577.4|16497.4|16577.4|16497.4|16576.88|16496.88|10
1730043190000|2024-10-27 15:33:10|16577.35|16497.35|16577.1|16497.1|16577.4|16497.4|16577.02|16497.02|9
1730043200000|2024-10-27 15:33:20|16577.13|16497.13|16577|16497|16577.22|16497.22|16577|16497|9
1730043210000|2024-10-27 15:33:30|16577.04|16497.04|16577.35|16497.35|16577.35|16497.35|16576.89|16496.89|10
1730043220000|2024-10-27 15:33:40|16577.52|16497.52|16576.58|16496.58|16577.52|16497.52|16576.58|16496.58|10
1730043230000|2024-10-27 15:33:50|16576.89|16496.89|16576.81|16496.81|16576.94|16496.94|16576.35|16496.35|10
1730043240000|2024-10-27 15:34:00|16576.79|16496.79|16574.07|16494.07|16576.79|16496.79|16574.07|16494.07|8
1730043250000|2024-10-27 15:34:10|16574|16494|16573.81|16493.81|16574|16494|16573.77|16493.77|10
1730043260000|2024-10-27 15:34:20|16573.8|16493.8|16574.12|16494.12|16574.12|16494.12|16573.22|16493.22|9
1730043270000|2024-10-27 15:34:30|16574.18|16494.18|16574.14|16494.14|16574.35|16494.35|16573.98|16493.98|10
1730043280000|2024-10-27 15:34:40|16574.02|16494.02|16573.54|16493.54|16574.02|16494.02|16572.85|16492.85|9
1730043290000|2024-10-27 15:34:50|16573.67|16493.67|16573.79|16493.79|16573.86|16493.86|16573.53|16493.53|10
1730043300000|2024-10-27 15:35:00|16573.71|16493.71|16574.02|16494.02|16574.02|16494.02|16573.7|16493.7|10
1730043310000|2024-10-27 15:35:10|16574.73|16494.73|16576.21|16496.21|16576.48|16496.48|16574.73|16494.73|10
1730043320000|2024-10-27 15:35:20|16576.27|16496.27|16577.36|16497.36|16577.36|16497.36|16576.27|16496.27|10
1730043330000|2024-10-27 15:35:30|16577.56|16497.56|16577.43|16497.43|16577.59|16497.59|16577.37|16497.37|10
1730043340000|2024-10-27 15:35:40|16577.13|16497.13|16577.78|16497.78|16577.78|16497.78|16577.02|16497.02|10
1730043350000|2024-10-27 15:35:50|16577.87|16497.87|16579.03|16499.03|16579.03|16499.03|16577.79|16497.79|10
1730043360000|2024-10-27 15:36:00|16579.06|16499.06|16580.72|16500.72|16581.14|16501.14|16579.06|16499.06|10
1730043370000|2024-10-27 15:36:10|16580.87|16500.87|16581.45|16501.45|16582.12|16502.12|16580.81|16500.81|10
1730043380000|2024-10-27 15:36:20|16581.65|16501.65|16581.98|16501.98|16581.98|16501.98|16581.64|16501.64|10
1730043390000|2024-10-27 15:36:30|16581.88|16501.88|16584.31|16504.31|16584.35|16504.35|16581.85|16501.85|10
1730043400000|2024-10-27 15:36:40|16584.04|16504.04|16582.14|16502.14|16584.06|16504.06|16582.14|16502.14|10
1730043410000|2024-10-27 15:36:50|16582.73|16502.73|16582.26|16502.26|16582.73|16502.73|16582.13|16502.13|10
1730043420000|2024-10-27 15:37:00|16582.27|16502.27|16584.97|16504.97|16585.04|16505.04|16582.17|16502.17|9
1730043430000|2024-10-27 15:37:10|16585.02|16505.02|16584.81|16504.81|16585.02|16505.02|16584.77|16504.77|9
1730043440000|2024-10-27 15:37:20|16584.63|16504.63|16584.4|16504.4|16584.63|16504.63|16584.4|16504.4|9
1730043450000|2024-10-27 15:37:30|16584.17|16504.17|16584.38|16504.38|16584.4|16504.4|16583.83|16503.83|10
1730043460000|2024-10-27 15:37:40|16584.25|16504.25|16584.2|16504.2|16584.37|16504.37|16584.2|16504.2|10
1730043470000|2024-10-27 15:37:50|16584.05|16504.05|16583.86|16503.86|16584.05|16504.05|16583.86|16503.86|10
1730043480000|2024-10-27 15:38:00|16584.01|16504.01|16584.31|16504.31|16584.31|16504.31|16583.8|16503.8|10
1730043490000|2024-10-27 15:38:10|16584.21|16504.21|16585.03|16505.03|16585.03|16505.03|16583.74|16503.74|10
1730043500000|2024-10-27 15:38:20|16584.91|16504.91|16587.36|16507.36|16587.36|16507.36|16584.91|16504.91|10
1730043510000|2024-10-27 15:38:30|16587.81|16507.81|16588.96|16508.96|16589.17|16509.17|16587.81|16507.81|10
1730043520000|2024-10-27 15:38:40|16588.98|16508.98|16589.03|16509.03|16589.18|16509.18|16588.95|16508.95|9
1730043530000|2024-10-27 15:38:50|16589.02|16509.02|16589.54|16509.54|16589.57|16509.57|16589.02|16509.02|9
1730043540000|2024-10-27 15:39:00|16589.68|16509.68|16591.34|16511.34|16591.34|16511.34|16589.57|16509.57|10
1730043550000|2024-10-27 15:39:10|16592.04|16512.04|16591.93|16511.93|16592.56|16512.56|16591.93|16511.93|10
1730043560000|2024-10-27 15:39:20|16592|16512|16590.21|16510.21|16592|16512|16590.21|16510.21|10
1730043570000|2024-10-27 15:39:30|16590.19|16510.19|16589.71|16509.71|16590.41|16510.41|16589.71|16509.71|10
1730043580000|2024-10-27 15:39:40|16589.44|16509.44|16589.48|16509.48|16589.48|16509.48|16588.83|16508.83|8
1730043590000|2024-10-27 15:39:50|16589.52|16509.52|16588.53|16508.53|16589.52|16509.52|16588.53|16508.53|10
1730043600000|2024-10-27 15:40:00|16588.5|16508.5|16589.15|16509.15|16589.15|16509.15|16588.35|16508.35|9
1730043610000|2024-10-27 15:40:10|16589.01|16509.01|16589.23|16509.23|16589.33|16509.33|16588.97|16508.97|10
1730043620000|2024-10-27 15:40:20|16589.24|16509.24|16588.64|16508.64|16589.24|16509.24|16588.56|16508.56|8
1730043630000|2024-10-27 15:40:30|16588.75|16508.75|16589.24|16509.24|16589.24|16509.24|16588.62|16508.62|10
1730043640000|2024-10-27 15:40:40|16589.19|16509.19|16589.98|16509.98|16590.01|16510.01|16589.19|16509.19|9
1730043650000|2024-10-27 15:40:50|16589.92|16509.92|16591.99|16511.99|16592.12|16512.12|16589.79|16509.79|8
1730043660000|2024-10-27 15:41:00|16592.01|16512.01|16591.94|16511.94|16592.15|16512.15|16591.69|16511.69|10
1730043670000|2024-10-27 15:41:10|16591.96|16511.96|16591.5|16511.5|16591.96|16511.96|16591.48|16511.48|8
1730043680000|2024-10-27 15:41:20|16591.43|16511.43|16588.32|16508.32|16591.43|16511.43|16588.32|16508.32|10
1730043690000|2024-10-27 15:41:30|16588.2|16508.2|16587.97|16507.97|16588.2|16508.2|16587.38|16507.38|10
1730043700000|2024-10-27 15:41:40|16587.98|16507.98|16589.06|16509.06|16589.09|16509.09|16587.98|16507.98|10
1730043710000|2024-10-27 15:41:50|16589.31|16509.31|16588.64|16508.64|16589.34|16509.34|16588.64|16508.64|6
1730043720000|2024-10-27 15:42:00|16588.36|16508.36|16591.13|16511.13|16591.26|16511.26|16588.28|16508.28|10
1730043730000|2024-10-27 15:42:10|16591.17|16511.17|16592.72|16512.72|16592.72|16512.72|16591.17|16511.17|9
1730043740000|2024-10-27 15:42:20|16592.76|16512.76|16593.36|16513.36|16593.36|16513.36|16592.75|16512.75|9
1730043750000|2024-10-27 15:42:30|16593.28|16513.28|16593.59|16513.59|16593.61|16513.61|16592.9|16512.9|9
1730043760000|2024-10-27 15:42:40|16593.62|16513.62|16594.38|16514.38|16594.38|16514.38|16593.48|16513.48|10
1730043770000|2024-10-27 15:42:50|16594.3|16514.3|16594.71|16514.71|16594.87|16514.87|16594.29|16514.29|9
1730043780000|2024-10-27 15:43:00|16594.69|16514.69|16595.41|16515.41|16595.46|16515.46|16594.69|16514.69|10
1730043790000|2024-10-27 15:43:10|16595.28|16515.28|16594.02|16514.02|16595.46|16515.46|16594.02|16514.02|10
1730043800000|2024-10-27 15:43:20|16594.04|16514.04|16594.32|16514.32|16594.63|16514.63|16594|16514|10
1730043810000|2024-10-27 15:43:30|16594.28|16514.28|16594.33|16514.33|16594.48|16514.48|16594.28|16514.28|8
1730043820000|2024-10-27 15:43:40|16594.31|16514.31|16594.47|16514.47|16594.52|16514.52|16594.31|16514.31|9
1730043830000|2024-10-27 15:43:50|16594.22|16514.22|16592.95|16512.95|16594.24|16514.24|16592.91|16512.91|10
1730043840000|2024-10-27 15:44:00|16593.03|16513.03|16593.88|16513.88|16594.15|16514.15|16593.03|16513.03|10
1730043850000|2024-10-27 15:44:10|16593.89|16513.89|16594.1|16514.1|16594.1|16514.1|16593.89|16513.89|5
1730043860000|2024-10-27 15:44:20|16594.09|16514.09|16594.18|16514.18|16594.28|16514.28|16594.03|16514.03|7
1730043870000|2024-10-27 15:44:30|16594.2|16514.2|16594.86|16514.86|16594.86|16514.86|16594.04|16514.04|7
1730043880000|2024-10-27 15:44:40|16594.33|16514.33|16595.58|16515.58|16595.58|16515.58|16594.33|16514.33|8
1730043890000|2024-10-27 15:44:50|16595.34|16515.34|16595.25|16515.25|16595.47|16515.47|16595.2|16515.2|8
1730043900000|2024-10-27 15:45:00|16595.24|16515.24|16595.01|16515.01|16595.81|16515.81|16595.01|16515.01|10
1730043910000|2024-10-27 15:45:10|16595.06|16515.06|16595.7|16515.7|16595.7|16515.7|16594.66|16514.66|10
1730043920000|2024-10-27 15:45:20|16595.35|16515.35|16595.38|16515.38|16595.38|16515.38|16594.2|16514.2|10
1730043930000|2024-10-27 15:45:30|16595.5|16515.5|16597.08|16517.08|16597.23|16517.23|16595.5|16515.5|10
1730043940000|2024-10-27 15:45:40|16597.41|16517.41|16598.32|16518.32|16598.32|16518.32|16597.41|16517.41|8
1730043950000|2024-10-27 15:45:50|16598.16|16518.16|16597.86|16517.86|16598.16|16518.16|16597.79|16517.79|10
1730043960000|2024-10-27 15:46:00|16597.85|16517.85|16597.55|16517.55|16597.93|16517.93|16597.55|16517.55|10
1730043970000|2024-10-27 15:46:10|16597.53|16517.53|16597.39|16517.39|16597.53|16517.53|16596.52|16516.52|8
1730043980000|2024-10-27 15:46:20|16597.48|16517.48|16597.18|16517.18|16597.51|16517.51|16597.18|16517.18|10
1730043990000|2024-10-27 15:46:30|16597.16|16517.16|16598.72|16518.72|16598.72|16518.72|16597.11|16517.11|9
1730044000000|2024-10-27 15:46:40|16598.97|16518.97|16603.96|16523.96|16603.96|16523.96|16598.97|16518.97|10
1730044010000|2024-10-27 15:46:50|16604.14|16524.14|16607|16527|16607|16527|16604.14|16524.14|10
1730044020000|2024-10-27 15:47:00|16607.15|16527.15|16610.26|16530.26|16610.26|16530.26|16607.15|16527.15|10
1730044030000|2024-10-27 15:47:10|16609.93|16529.93|16609.59|16529.59|16609.93|16529.93|16608.18|16528.18|10
1730044040000|2024-10-27 15:47:20|16609.25|16529.25|16609.26|16529.26|16609.9|16529.9|16609.25|16529.25|10
1730044050000|2024-10-27 15:47:30|16608.82|16528.82|16609.04|16529.04|16609.04|16529.04|16608.25|16528.25|9
1730044060000|2024-10-27 15:47:40|16609.32|16529.32|16610.32|16530.32|16610.32|16530.32|16608.97|16528.97|10
1730044070000|2024-10-27 15:47:50|16610.31|16530.31|16611.45|16531.45|16611.45|16531.45|16610.31|16530.31|10
1730044080000|2024-10-27 15:48:00|16612.04|16532.04|16612.05|16532.05|16612.18|16532.18|16611.85|16531.85|8
1730044090000|2024-10-27 15:48:10|16611.81|16531.81|16611.61|16531.61|16611.81|16531.81|16611.2|16531.2|10
1730044100000|2024-10-27 15:48:20|16611.08|16531.08|16609.44|16529.44|16611.08|16531.08|16609.44|16529.44|9
1730044110000|2024-10-27 15:48:30|16609.46|16529.46|16608.79|16528.79|16610.03|16530.03|16608.79|16528.79|9
1730044120000|2024-10-27 15:48:40|16608.45|16528.45|16609.31|16529.31|16609.31|16529.31|16608.45|16528.45|9
1730044130000|2024-10-27 15:48:50|16609.38|16529.38|16607.78|16527.78|16609.46|16529.46|16607.78|16527.78|8
1730044140000|2024-10-27 15:49:00|16607.73|16527.73|16608.21|16528.21|16608.28|16528.28|16607.7|16527.7|9
1730044150000|2024-10-27 15:49:10|16608.48|16528.48|16609.09|16529.09|16609.14|16529.14|16608.23|16528.23|8
1730044160000|2024-10-27 15:49:20|16609.25|16529.25|16611.57|16531.57|16611.57|16531.57|16608.98|16528.98|9
1730044170000|2024-10-27 15:49:30|16611.95|16531.95|16612.74|16532.74|16612.78|16532.78|16611.95|16531.95|10
1730044180000|2024-10-27 15:49:40|16612.92|16532.92|16613.94|16533.94|16613.95|16533.95|16612.92|16532.92|10
1730044190000|2024-10-27 15:49:50|16614.11|16534.11|16615.46|16535.46|16615.55|16535.55|16614.11|16534.11|9
1730044200000|2024-10-27 15:50:00|16615.26|16535.26|16613.31|16533.31|16616.02|16536.02|16613.31|16533.31|10
1730044210000|2024-10-27 15:50:10|16613.24|16533.24|16615.28|16535.28|16615.28|16535.28|16613.24|16533.24|10
1730044220000|2024-10-27 15:50:20|16615.16|16535.16|16614.99|16534.99|16615.16|16535.16|16613.95|16533.95|10
1730044230000|2024-10-27 15:50:30|16615.05|16535.05|16612.97|16532.97|16615.38|16535.38|16612.97|16532.97|10
1730044240000|2024-10-27 15:50:40|16612.74|16532.74|16612.85|16532.85|16612.9|16532.9|16612.26|16532.26|9
1730044250000|2024-10-27 15:50:50|16612.54|16532.54|16611.02|16531.02|16612.54|16532.54|16611.02|16531.02|9
1730044260000|2024-10-27 15:51:00|16610.97|16530.97|16610.38|16530.38|16611.26|16531.26|16610.38|16530.38|10
1730044270000|2024-10-27 15:51:10|16610.27|16530.27|16608.31|16528.31|16610.65|16530.65|16608.31|16528.31|10
1730044280000|2024-10-27 15:51:20|16608.25|16528.25|16608.07|16528.07|16608.32|16528.32|16607.85|16527.85|10
1730044290000|2024-10-27 15:51:30|16608.12|16528.12|16608.31|16528.31|16608.65|16528.65|16608.12|16528.12|9
1730044300000|2024-10-27 15:51:40|16607.8|16527.8|16606.11|16526.11|16607.8|16527.8|16606.04|16526.04|10
1730044310000|2024-10-27 15:51:50|16606.04|16526.04|16606.47|16526.47|16606.47|16526.47|16605.8|16525.8|7
1730044320000|2024-10-27 15:52:00|16606.12|16526.12|16603.26|16523.26|16606.27|16526.27|16603.26|16523.26|10
1730044330000|2024-10-27 15:52:10|16602.21|16522.21|16601.57|16521.57|16602.21|16522.21|16601.33|16521.33|10
1730044340000|2024-10-27 15:52:20|16600.97|16520.97|16600.38|16520.38|16600.97|16520.97|16599.82|16519.82|9
1730044350000|2024-10-27 15:52:30|16600.05|16520.05|16598.61|16518.61|16600.05|16520.05|16598.61|16518.61|10
1730044360000|2024-10-27 15:52:40|16598.63|16518.63|16598.84|16518.84|16598.87|16518.87|16598.51|16518.51|9
1730044370000|2024-10-27 15:52:50|16599.29|16519.29|16597.88|16517.88|16599.8|16519.8|16597.88|16517.88|10
1730044380000|2024-10-27 15:53:00|16597.85|16517.85|16598.66|16518.66|16598.77|16518.77|16597.69|16517.69|9
1730044390000|2024-10-27 15:53:10|16598.59|16518.59|16598.32|16518.32|16598.59|16518.59|16598.28|16518.28|9
1730044400000|2024-10-27 15:53:20|16599.58|16519.58|16600.59|16520.59|16600.83|16520.83|16599.58|16519.58|9
1730044410000|2024-10-27 15:53:30|16600.64|16520.64|16600.64|16520.64|16600.64|16520.64|16600.26|16520.26|10
1730044420000|2024-10-27 15:53:40|16600.68|16520.68|16599.93|16519.93|16600.68|16520.68|16599.63|16519.63|10
1730044430000|2024-10-27 15:53:50|16599.9|16519.9|16599.44|16519.44|16599.9|16519.9|16598.9|16518.9|10
1730044440000|2024-10-27 15:54:00|16599.08|16519.08|16599.38|16519.38|16599.66|16519.66|16599.01|16519.01|10
1730044450000|2024-10-27 15:54:10|16599.62|16519.62|16599.48|16519.48|16599.67|16519.67|16599.47|16519.47|9
1730044460000|2024-10-27 15:54:20|16599.64|16519.64|16599.09|16519.09|16599.64|16519.64|16599.02|16519.02|10
1730044470000|2024-10-27 15:54:30|16599.55|16519.55|16599.79|16519.79|16600.07|16520.07|16599.55|16519.55|10
1730044480000|2024-10-27 15:54:40|16599.9|16519.9|16597.33|16517.33|16599.9|16519.9|16597.33|16517.33|10
1730044490000|2024-10-27 15:54:50|16597.29|16517.29|16597.07|16517.07|16597.29|16517.29|16597.04|16517.04|9
1730044500000|2024-10-27 15:55:00|16596.97|16516.97|16596.38|16516.38|16596.97|16516.97|16596.06|16516.06|10
1730044510000|2024-10-27 15:55:10|16596.48|16516.48|16596.42|16516.42|16596.88|16516.88|16596.3|16516.3|10
1730044520000|2024-10-27 15:55:20|16596.33|16516.33|16594.19|16514.19|16596.55|16516.55|16594.19|16514.19|10
1730044530000|2024-10-27 15:55:30|16594.16|16514.16|16591.94|16511.94|16594.31|16514.31|16591.94|16511.94|10
1730044540000|2024-10-27 15:55:40|16591.87|16511.87|16594.28|16514.28|16594.41|16514.41|16591.87|16511.87|9
1730044550000|2024-10-27 15:55:50|16594.17|16514.17|16592.92|16512.92|16594.21|16514.21|16592.92|16512.92|10
1730044560000|2024-10-27 15:56:00|16592.8|16512.8|16593.18|16513.18|16593.19|16513.19|16592.66|16512.66|10
1730044570000|2024-10-27 15:56:10|16593.07|16513.07|16592.98|16512.98|16593.07|16513.07|16592.17|16512.17|10
1730044580000|2024-10-27 15:56:20|16592.82|16512.82|16593.14|16513.14|16593.44|16513.44|16592.82|16512.82|10
1730044590000|2024-10-27 15:56:30|16593.29|16513.29|16592.26|16512.26|16593.29|16513.29|16592.26|16512.26|10
1730044600000|2024-10-27 15:56:40|16592.4|16512.4|16592.33|16512.33|16592.96|16512.96|16592.32|16512.32|9
1730044610000|2024-10-27 15:56:50|16592.13|16512.13|16590.92|16510.92|16592.47|16512.47|16590.92|16510.92|9
1730044620000|2024-10-27 15:57:00|16590.8|16510.8|16590.88|16510.88|16590.91|16510.91|16590.66|16510.66|10
1730044630000|2024-10-27 15:57:10|16590.9|16510.9|16590.76|16510.76|16590.9|16510.9|16590.39|16510.39|8
1730044640000|2024-10-27 15:57:20|16590.48|16510.48|16588.69|16508.69|16590.68|16510.68|16588.51|16508.51|10
1730044650000|2024-10-27 15:57:30|16588.68|16508.68|16589.39|16509.39|16589.39|16509.39|16588.57|16508.57|9
1730044660000|2024-10-27 15:57:40|16589.33|16509.33|16588.44|16508.44|16589.33|16509.33|16588.11|16508.11|10
1730044670000|2024-10-27 15:57:50|16588.49|16508.49|16588.3|16508.3|16588.49|16508.49|16588.08|16508.08|7
1730044680000|2024-10-27 15:58:00|16588.28|16508.28|16589.6|16509.6|16589.65|16509.65|16588.28|16508.28|9
1730044690000|2024-10-27 15:58:10|16589.46|16509.46|16590.76|16510.76|16590.76|16510.76|16589.33|16509.33|10
1730044700000|2024-10-27 15:58:20|16590.95|16510.95|16590.68|16510.68|16591.18|16511.18|16590.68|16510.68|10
1730044710000|2024-10-27 15:58:30|16590.75|16510.75|16591.01|16511.01|16591.01|16511.01|16590.69|16510.69|10
1730044720000|2024-10-27 15:58:40|16591|16511|16591.3|16511.3|16591.44|16511.44|16590.81|16510.81|8
1730044730000|2024-10-27 15:58:50|16591.4|16511.4|16592.12|16512.12|16592.17|16512.17|16591.3|16511.3|10
1730044740000|2024-10-27 15:59:00|16592.75|16512.75|16592.73|16512.73|16592.88|16512.88|16592.73|16512.73|8
1730044750000|2024-10-27 15:59:10|16592.59|16512.59|16591.4|16511.4|16593.43|16513.43|16591.4|16511.4|9
1730044760000|2024-10-27 15:59:20|16591.26|16511.26|16592.75|16512.75|16592.83|16512.83|16591.26|16511.26|9
1730044770000|2024-10-27 15:59:30|16592.56|16512.56|16593.1|16513.1|16593.29|16513.29|16592.56|16512.56|10
1730044780000|2024-10-27 15:59:40|16593.09|16513.09|16593.07|16513.07|16593.09|16513.09|16592.74|16512.74|7
1730044790000|2024-10-27 15:59:50|16593.08|16513.08|16593.18|16513.18|16593.36|16513.36|16592.79|16512.79|8
1730044800000|2024-10-27 16:00:00|16593.48|16513.48|16594.97|16514.97|16594.97|16514.97|16593.43|16513.43|8
1730044810000|2024-10-27 16:00:10|16595.44|16515.44|16596.22|16516.22|16596.22|16516.22|16595.44|16515.44|9
1730044820000|2024-10-27 16:00:20|16596.6|16516.6|16599.87|16519.87|16599.87|16519.87|16596.6|16516.6|10
1730044830000|2024-10-27 16:00:30|16601.93|16521.93|16609.4|16529.4|16609.4|16529.4|16601.93|16521.93|10
1730044840000|2024-10-27 16:00:40|16609.26|16529.26|16611.54|16531.54|16611.54|16531.54|16609.14|16529.14|10
1730044850000|2024-10-27 16:00:50|16612.04|16532.04|16612.94|16532.94|16612.94|16532.94|16612.02|16532.02|10
1730044860000|2024-10-27 16:01:00|16613.51|16533.51|16613.59|16533.59|16614.03|16534.03|16613.49|16533.49|10
1730044870000|2024-10-27 16:01:10|16613.13|16533.13|16614.1|16534.1|16614.78|16534.78|16613.13|16533.13|10
1730044880000|2024-10-27 16:01:20|16614.08|16534.08|16613.83|16533.83|16614.08|16534.08|16613.5|16533.5|10
1730044890000|2024-10-27 16:01:30|16613.81|16533.81|16613.11|16533.11|16614.11|16534.11|16613.11|16533.11|10
1730044900000|2024-10-27 16:01:40|16612.8|16532.8|16612.5|16532.5|16612.8|16532.8|16612.18|16532.18|10
1730044910000|2024-10-27 16:01:50|16612.19|16532.19|16611.66|16531.66|16612.19|16532.19|16611.2|16531.2|10
1730044920000|2024-10-27 16:02:00|16611.74|16531.74|16613.73|16533.73|16613.73|16533.73|16611.74|16531.74|10
1730044930000|2024-10-27 16:02:10|16613.93|16533.93|16613.86|16533.86|16614.74|16534.74|16613.86|16533.86|10
1730044940000|2024-10-27 16:02:20|16614.17|16534.17|16616.13|16536.13|16616.13|16536.13|16614.17|16534.17|9
1730044950000|2024-10-27 16:02:30|16615.66|16535.66|16615.78|16535.78|16615.78|16535.78|16615.46|16535.46|10
1730044960000|2024-10-27 16:02:40|16615.81|16535.81|16617.85|16537.85|16617.92|16537.92|16615.66|16535.66|10
1730044970000|2024-10-27 16:02:50|16617.98|16537.98|16617.91|16537.91|16617.98|16537.98|16617.7|16537.7|10
1730044980000|2024-10-27 16:03:00|16618.04|16538.04|16616.36|16536.36|16618.12|16538.12|16616.33|16536.33|10
1730044990000|2024-10-27 16:03:10|16616.27|16536.27|16616.47|16536.47|16616.47|16536.47|16615.74|16535.74|10
1730045000000|2024-10-27 16:03:20|16616.24|16536.24|16619.16|16539.16|16619.16|16539.16|16616.24|16536.24|10
1730045010000|2024-10-27 16:03:30|16619.43|16539.43|16620.14|16540.14|16620.25|16540.25|16619.37|16539.37|10
1730045020000|2024-10-27 16:03:40|16619.83|16539.83|16623.96|16543.96|16623.96|16543.96|16619.81|16539.81|10
1730045030000|2024-10-27 16:03:50|16624.11|16544.11|16624.05|16544.05|16624.6|16544.6|16623.6|16543.6|10
1730045040000|2024-10-27 16:04:00|16624.25|16544.25|16623.76|16543.76|16625.04|16545.04|16623.76|16543.76|10
1730045050000|2024-10-27 16:04:10|16623.5|16543.5|16622.66|16542.66|16623.53|16543.53|16622.5|16542.5|10
1730045060000|2024-10-27 16:04:20|16622.6|16542.6|16623.12|16543.12|16623.18|16543.18|16622.41|16542.41|10
1730045070000|2024-10-27 16:04:30|16623.1|16543.1|16621.81|16541.81|16623.1|16543.1|16621.81|16541.81|10
1730045080000|2024-10-27 16:04:40|16622.61|16542.61|16623.63|16543.63|16624.45|16544.45|16622.61|16542.61|10
1730045090000|2024-10-27 16:04:50|16623.73|16543.73|16623.3|16543.3|16624|16544|16623.3|16543.3|10
1730045100000|2024-10-27 16:05:00|16623.45|16543.45|16622.49|16542.49|16623.45|16543.45|16622.49|16542.49|9
1730045110000|2024-10-27 16:05:10|16622.16|16542.16|16622.43|16542.43|16622.77|16542.77|16622.11|16542.11|10
1730045120000|2024-10-27 16:05:20|16622.24|16542.24|16623.48|16543.48|16623.75|16543.75|16622.24|16542.24|10
1730045130000|2024-10-27 16:05:30|16623.42|16543.42|16621.88|16541.88|16623.42|16543.42|16621.88|16541.88|10
1730045140000|2024-10-27 16:05:40|16622.11|16542.11|16622.28|16542.28|16622.46|16542.46|16622.07|16542.07|9
1730045150000|2024-10-27 16:05:50|16622.26|16542.26|16621.59|16541.59|16622.35|16542.35|16621.59|16541.59|10
1730045160000|2024-10-27 16:06:00|16621.28|16541.28|16622.19|16542.19|16622.26|16542.26|16621.28|16541.28|10
1730045170000|2024-10-27 16:06:10|16622.99|16542.99|16623.2|16543.2|16623.22|16543.22|16622.09|16542.09|9
1730045180000|2024-10-27 16:06:20|16623.05|16543.05|16624.93|16544.93|16624.93|16544.93|16622.62|16542.62|10
1730045190000|2024-10-27 16:06:30|16625.12|16545.12|16624.94|16544.94|16625.38|16545.38|16624.83|16544.83|10
1730045200000|2024-10-27 16:06:40|16624.97|16544.97|16627.64|16547.64|16627.64|16547.64|16624.97|16544.97|10
1730045210000|2024-10-27 16:06:50|16628.05|16548.05|16628.28|16548.28|16628.63|16548.63|16628.05|16548.05|10
1730045220000|2024-10-27 16:07:00|16628.36|16548.36|16630.1|16550.1|16630.1|16550.1|16628.08|16548.08|9
1730045230000|2024-10-27 16:07:10|16630.08|16550.08|16629.93|16549.93|16630.46|16550.46|16629.93|16549.93|10
1730045240000|2024-10-27 16:07:20|16629.91|16549.91|16629.88|16549.88|16630.19|16550.19|16629.88|16549.88|9
1730045250000|2024-10-27 16:07:30|16629.78|16549.78|16628.41|16548.41|16629.78|16549.78|16628.36|16548.36|10
1730045260000|2024-10-27 16:07:40|16628.45|16548.45|16629.52|16549.52|16629.55|16549.55|16628.45|16548.45|9
1730045270000|2024-10-27 16:07:50|16629.49|16549.49|16630.23|16550.23|16630.23|16550.23|16629.44|16549.44|8
1730045280000|2024-10-27 16:08:00|16630.21|16550.21|16628.22|16548.22|16630.21|16550.21|16627.91|16547.91|10
1730045290000|2024-10-27 16:08:10|16628.49|16548.49|16628.98|16548.98|16629.05|16549.05|16627.89|16547.89|10
1730045300000|2024-10-27 16:08:20|16629.06|16549.06|16628.78|16548.78|16629.55|16549.55|16628|16548|10
1730045310000|2024-10-27 16:08:30|16628.73|16548.73|16628.6|16548.6|16628.75|16548.75|16628.47|16548.47|9
1730045320000|2024-10-27 16:08:40|16628.58|16548.58|16629.03|16549.03|16629.17|16549.17|16628.58|16548.58|10
1730045330000|2024-10-27 16:08:50|16629.34|16549.34|16629.22|16549.22|16629.66|16549.66|16629.21|16549.21|10
1730045340000|2024-10-27 16:09:00|16629.58|16549.58|16628.18|16548.18|16629.86|16549.86|16628.17|16548.17|9
1730045350000|2024-10-27 16:09:10|16627.76|16547.76|16626.41|16546.41|16627.76|16547.76|16626.41|16546.41|10
1730045360000|2024-10-27 16:09:20|16626.63|16546.63|16626.9|16546.9|16626.95|16546.95|16626.63|16546.63|10
1730045370000|2024-10-27 16:09:30|16626.12|16546.12|16627.11|16547.11|16627.46|16547.46|16625.49|16545.49|10
1730045380000|2024-10-27 16:09:40|16627.32|16547.32|16625.4|16545.4|16627.51|16547.51|16625.4|16545.4|9
1730045390000|2024-10-27 16:09:50|16625.56|16545.56|16625.73|16545.73|16626.06|16546.06|16625.56|16545.56|10
1730045400000|2024-10-27 16:10:00|16625.89|16545.89|16626.01|16546.01|16626.28|16546.28|16625.85|16545.85|10
1730045410000|2024-10-27 16:10:10|16626.03|16546.03|16625.63|16545.63|16626.33|16546.33|16625.63|16545.63|10
1730045420000|2024-10-27 16:10:20|16625.83|16545.83|16624.54|16544.54|16625.83|16545.83|16624.54|16544.54|10
1730045430000|2024-10-27 16:10:30|16624.25|16544.25|16626.51|16546.51|16626.51|16546.51|16624.25|16544.25|10
1730045440000|2024-10-27 16:10:40|16626.72|16546.72|16627.39|16547.39|16627.39|16547.39|16626.72|16546.72|10
1730045450000|2024-10-27 16:10:50|16627.1|16547.1|16622.65|16542.65|16627.1|16547.1|16622.18|16542.18|10
1730045460000|2024-10-27 16:11:00|16622.29|16542.29|16621.18|16541.18|16622.29|16542.29|16621.11|16541.11|10
1730045470000|2024-10-27 16:11:10|16621.03|16541.03|16619.95|16539.95|16621.03|16541.03|16619.65|16539.65|9
1730045480000|2024-10-27 16:11:20|16620.21|16540.21|16620.85|16540.85|16621.73|16541.73|16620.21|16540.21|10
1730045490000|2024-10-27 16:11:30|16620.81|16540.81|16621.19|16541.19|16621.23|16541.23|16620.79|16540.79|10
1730045500000|2024-10-27 16:11:40|16621.37|16541.37|16622.66|16542.66|16622.87|16542.87|16621.37|16541.37|10
1730045510000|2024-10-27 16:11:50|16622.65|16542.65|16623.52|16543.52|16623.52|16543.52|16622.65|16542.65|9
1730045520000|2024-10-27 16:12:00|16623.58|16543.58|16624.58|16544.58|16624.58|16544.58|16623.58|16543.58|10
1730045530000|2024-10-27 16:12:10|16624.68|16544.68|16625.41|16545.41|16625.55|16545.55|16624.68|16544.68|10
1730045540000|2024-10-27 16:12:20|16625.17|16545.17|16627.74|16547.74|16627.74|16547.74|16625.1|16545.1|10
1730045550000|2024-10-27 16:12:30|16627.98|16547.98|16627.71|16547.71|16628.13|16548.13|16627.71|16547.71|10
1730045560000|2024-10-27 16:12:40|16627.89|16547.89|16626.73|16546.73|16627.89|16547.89|16626.73|16546.73|10
1730045570000|2024-10-27 16:12:50|16626.81|16546.81|16627.16|16547.16|16627.53|16547.53|16626.65|16546.65|9
1730045580000|2024-10-27 16:13:00|16627.25|16547.25|16625.94|16545.94|16627.25|16547.25|16625.94|16545.94|10
1730045590000|2024-10-27 16:13:10|16627.22|16547.22|16626.4|16546.4|16627.22|16547.22|16625.92|16545.92|10
1730045600000|2024-10-27 16:13:20|16626.43|16546.43|16624.84|16544.84|16626.94|16546.94|16624.84|16544.84|9
1730045610000|2024-10-27 16:13:30|16624.83|16544.83|16625.92|16545.92|16626.49|16546.49|16624.83|16544.83|10
1730045620000|2024-10-27 16:13:40|16625.87|16545.87|16626.6|16546.6|16626.6|16546.6|16625.87|16545.87|9
1730045630000|2024-10-27 16:13:50|16626.68|16546.68|16628.08|16548.08|16628.08|16548.08|16626.65|16546.65|9
1730045640000|2024-10-27 16:14:00|16628.07|16548.07|16628.5|16548.5|16628.5|16548.5|16628.07|16548.07|10
1730045650000|2024-10-27 16:14:10|16628.7|16548.7|16628.06|16548.06|16628.7|16548.7|16627.61|16547.61|10
1730045660000|2024-10-27 16:14:20|16628.04|16548.04|16627.88|16547.88|16628.23|16548.23|16627.88|16547.88|8
1730045670000|2024-10-27 16:14:30|16627.69|16547.69|16626.25|16546.25|16627.69|16547.69|16626.22|16546.22|10
1730045680000|2024-10-27 16:14:40|16626.22|16546.22|16626.5|16546.5|16626.64|16546.64|16626.22|16546.22|9
1730045690000|2024-10-27 16:14:50|16626.54|16546.54|16626.26|16546.26|16626.54|16546.54|16626.23|16546.23|9
1730045700000|2024-10-27 16:15:00|16626.31|16546.31|16626.56|16546.56|16626.57|16546.57|16626.24|16546.24|9
1730045710000|2024-10-27 16:15:10|16627.51|16547.51|16628.53|16548.53|16628.75|16548.75|16627.51|16547.51|10
1730045720000|2024-10-27 16:15:20|16628.79|16548.79|16628.76|16548.76|16629.01|16549.01|16628.68|16548.68|9
1730045730000|2024-10-27 16:15:30|16628.78|16548.78|16630.31|16550.31|16630.31|16550.31|16628.78|16548.78|10
1730045740000|2024-10-27 16:15:40|16630.88|16550.88|16630.98|16550.98|16631.04|16551.04|16630.72|16550.72|9
1730045750000|2024-10-27 16:15:50|16631.73|16551.73|16632.46|16552.46|16632.76|16552.76|16631.73|16551.73|10
1730045760000|2024-10-27 16:16:00|16631.74|16551.74|16629.63|16549.63|16631.74|16551.74|16629.63|16549.63|9
1730045770000|2024-10-27 16:16:10|16629.22|16549.22|16626.81|16546.81|16629.22|16549.22|16626.7|16546.7|10
1730045780000|2024-10-27 16:16:20|16626.82|16546.82|16626.23|16546.23|16626.82|16546.82|16625.41|16545.41|9
1730045790000|2024-10-27 16:16:30|16625.67|16545.67|16618.6|16538.6|16625.67|16545.67|16618.6|16538.6|10
1730045800000|2024-10-27 16:16:40|16618.52|16538.52|16611.53|16531.53|16618.52|16538.52|16611.53|16531.53|10
1730045810000|2024-10-27 16:16:50|16611.33|16531.33|16611.12|16531.12|16611.44|16531.44|16610.81|16530.81|10
1730045820000|2024-10-27 16:17:00|16611.2|16531.2|16613.48|16533.48|16613.48|16533.48|16611.18|16531.18|10
1730045830000|2024-10-27 16:17:10|16614.11|16534.11|16614.47|16534.47|16614.61|16534.61|16613.59|16533.59|10
1730045840000|2024-10-27 16:17:20|16614.1|16534.1|16612.42|16532.42|16614.1|16534.1|16612.42|16532.42|10
1730045850000|2024-10-27 16:17:30|16612.29|16532.29|16612.25|16532.25|16612.88|16532.88|16612.24|16532.24|10
1730045860000|2024-10-27 16:17:40|16612.32|16532.32|16610.51|16530.51|16612.32|16532.32|16610.44|16530.44|10
1730045870000|2024-10-27 16:17:50|16610.47|16530.47|16608.48|16528.48|16610.47|16530.47|16608.48|16528.48|10
1730045880000|2024-10-27 16:18:00|16607.92|16527.92|16608.82|16528.82|16608.82|16528.82|16607.92|16527.92|9
1730045890000|2024-10-27 16:18:10|16607.76|16527.76|16608.51|16528.51|16608.66|16528.66|16607.67|16527.67|10
1730045900000|2024-10-27 16:18:20|16608.6|16528.6|16608.3|16528.3|16609.15|16529.15|16608.3|16528.3|10
1730045910000|2024-10-27 16:18:30|16608.23|16528.23|16608.16|16528.16|16608.89|16528.89|16608.09|16528.09|10
1730045920000|2024-10-27 16:18:40|16607.97|16527.97|16607.48|16527.48|16607.99|16527.99|16607.48|16527.48|9
1730045930000|2024-10-27 16:18:50|16607.96|16527.96|16608.78|16528.78|16608.78|16528.78|16607.46|16527.46|10
1730045940000|2024-10-27 16:19:00|16608.72|16528.72|16608.45|16528.45|16608.77|16528.77|16608.25|16528.25|10
1730045950000|2024-10-27 16:19:10|16608.41|16528.41|16606.97|16526.97|16608.48|16528.48|16606.85|16526.85|10
1730045960000|2024-10-27 16:19:20|16607.51|16527.51|16606.73|16526.73|16607.51|16527.51|16606.67|16526.67|9
1730045970000|2024-10-27 16:19:30|16606.59|16526.59|16605.58|16525.58|16606.96|16526.96|16605.56|16525.56|10
1730045980000|2024-10-27 16:19:40|16605.63|16525.63|16605.46|16525.46|16605.94|16525.94|16605.46|16525.46|9
1730045990000|2024-10-27 16:19:50|16605.66|16525.66|16606.2|16526.2|16606.55|16526.55|16605.66|16525.66|8
1730046000000|2024-10-27 16:20:00|16606.4|16526.4|16604.85|16524.85|16606.4|16526.4|16604.85|16524.85|9
1730046010000|2024-10-27 16:20:10|16605.01|16525.01|16605|16525|16605.4|16525.4|16605|16525|9
1730046020000|2024-10-27 16:20:20|16605.16|16525.16|16604.89|16524.89|16605.26|16525.26|16604.88|16524.88|10
1730046030000|2024-10-27 16:20:30|16604.01|16524.01|16602.61|16522.61|16604.01|16524.01|16602.58|16522.58|10
1730046040000|2024-10-27 16:20:40|16602.81|16522.81|16601.51|16521.51|16602.97|16522.97|16601.51|16521.51|10
1730046050000|2024-10-27 16:20:50|16602.36|16522.36|16601.65|16521.65|16602.37|16522.37|16601.65|16521.65|9
1730046060000|2024-10-27 16:21:00|16601.25|16521.25|16601.51|16521.51|16601.88|16521.88|16601.25|16521.25|10
1730046070000|2024-10-27 16:21:10|16601.21|16521.21|16597.47|16517.47|16601.21|16521.21|16597.47|16517.47|10
1730046080000|2024-10-27 16:21:20|16596.61|16516.61|16594.8|16514.8|16596.61|16516.61|16593.73|16513.73|10
1730046090000|2024-10-27 16:21:30|16594.58|16514.58|16592.2|16512.2|16594.61|16514.61|16592.2|16512.2|10
1730046100000|2024-10-27 16:21:40|16592.52|16512.52|16589.36|16509.36|16593.19|16513.19|16589.31|16509.31|10
1730046110000|2024-10-27 16:21:50|16589.46|16509.46|16588.62|16508.62|16589.56|16509.56|16588.28|16508.28|10
1730046120000|2024-10-27 16:22:00|16588.49|16508.49|16588.66|16508.66|16588.71|16508.71|16587.41|16507.41|10
1730046130000|2024-10-27 16:22:10|16588.77|16508.77|16591.09|16511.09|16591.09|16511.09|16588.77|16508.77|9
1730046140000|2024-10-27 16:22:20|16591.54|16511.54|16593.06|16513.06|16593.71|16513.71|16591.54|16511.54|9
1730046150000|2024-10-27 16:22:30|16592.73|16512.73|16593.81|16513.81|16593.81|16513.81|16591.93|16511.93|10
1730046160000|2024-10-27 16:22:40|16593.95|16513.95|16595.54|16515.54|16595.54|16515.54|16593.95|16513.95|10
1730046170000|2024-10-27 16:22:50|16595.5|16515.5|16596.57|16516.57|16597.04|16517.04|16595.5|16515.5|10
1730046180000|2024-10-27 16:23:00|16596.52|16516.52|16596.21|16516.21|16596.63|16516.63|16596.13|16516.13|10
1730046190000|2024-10-27 16:23:10|16596.28|16516.28|16597.25|16517.25|16597.25|16517.25|16596.28|16516.28|9
1730046200000|2024-10-27 16:23:20|16597.36|16517.36|16595.08|16515.08|16597.38|16517.38|16595.08|16515.08|10
1730046210000|2024-10-27 16:23:30|16595.02|16515.02|16594.15|16514.15|16595.1|16515.1|16594.15|16514.15|10
1730046220000|2024-10-27 16:23:40|16593.95|16513.95|16593.82|16513.82|16594.32|16514.32|16593.7|16513.7|9
1730046230000|2024-10-27 16:23:50|16593.91|16513.91|16594.57|16514.57|16594.59|16514.59|16593.91|16513.91|10
1730046240000|2024-10-27 16:24:00|16594.56|16514.56|16595.15|16515.15|16595.27|16515.27|16594.56|16514.56|9
1730046250000|2024-10-27 16:24:10|16595.07|16515.07|16594.83|16514.83|16595.07|16515.07|16594.52|16514.52|9
1730046260000|2024-10-27 16:24:20|16594.57|16514.57|16593.21|16513.21|16594.73|16514.73|16593.21|16513.21|10
1730046270000|2024-10-27 16:24:30|16593.42|16513.42|16592.49|16512.49|16593.42|16513.42|16592.49|16512.49|9
1730046280000|2024-10-27 16:24:40|16592.48|16512.48|16590.92|16510.92|16592.48|16512.48|16590.84|16510.84|10
1730046290000|2024-10-27 16:24:50|16590.88|16510.88|16590.39|16510.39|16591.04|16511.04|16590.3|16510.3|9
1730046300000|2024-10-27 16:25:00|16590.46|16510.46|16590.79|16510.79|16591.1|16511.1|16590.46|16510.46|8
1730046310000|2024-10-27 16:25:10|16590.83|16510.83|16591.87|16511.87|16591.9|16511.9|16590.83|16510.83|9
1730046320000|2024-10-27 16:25:20|16592.11|16512.11|16592.46|16512.46|16592.46|16512.46|16591.7|16511.7|10
1730046330000|2024-10-27 16:25:30|16592.66|16512.66|16591.83|16511.83|16592.66|16512.66|16591.72|16511.72|8
1730046340000|2024-10-27 16:25:40|16591.84|16511.84|16593.16|16513.16|16593.2|16513.2|16591.84|16511.84|10
1730046350000|2024-10-27 16:25:50|16593.23|16513.23|16593.37|16513.37|16593.39|16513.39|16592.89|16512.89|10
1730046360000|2024-10-27 16:26:00|16593.14|16513.14|16590.77|16510.77|16593.14|16513.14|16590.77|16510.77|10
1730046370000|2024-10-27 16:26:10|16590.3|16510.3|16586.83|16506.83|16590.3|16510.3|16586.83|16506.83|10
1730046380000|2024-10-27 16:26:20|16586.66|16506.66|16586.27|16506.27|16586.85|16506.85|16586.24|16506.24|9
1730046390000|2024-10-27 16:26:30|16586.13|16506.13|16586.38|16506.38|16586.39|16506.39|16586.13|16506.13|10
1730046400000|2024-10-27 16:26:40|16586.27|16506.27|16585.31|16505.31|16586.27|16506.27|16585.31|16505.31|8
1730046410000|2024-10-27 16:26:50|16584.36|16504.36|16586.11|16506.11|16586.42|16506.42|16583.94|16503.94|10
1730046420000|2024-10-27 16:27:00|16586.05|16506.05|16586.71|16506.71|16587.04|16507.04|16585.95|16505.95|9
1730046430000|2024-10-27 16:27:10|16586.74|16506.74|16586.68|16506.68|16587.08|16507.08|16586.6|16506.6|10
1730046440000|2024-10-27 16:27:20|16586.69|16506.69|16586.42|16506.42|16586.7|16506.7|16586.42|16506.42|9
1730046450000|2024-10-27 16:27:30|16586.63|16506.63|16586.26|16506.26|16586.79|16506.79|16585.81|16505.81|10
1730046460000|2024-10-27 16:27:40|16586.08|16506.08|16584.96|16504.96|16586.08|16506.08|16584.96|16504.96|10
1730046470000|2024-10-27 16:27:50|16585.16|16505.16|16585.4|16505.4|16585.62|16505.62|16585.16|16505.16|10
1730046480000|2024-10-27 16:28:00|16585.23|16505.23|16584.82|16504.82|16585.35|16505.35|16584.82|16504.82|8
1730046490000|2024-10-27 16:28:10|16584.72|16504.72|16580.45|16500.45|16584.72|16504.72|16580.45|16500.45|9
1730046500000|2024-10-27 16:28:20|16580.51|16500.51|16580.52|16500.52|16580.61|16500.61|16579.64|16499.64|9
1730046510000|2024-10-27 16:28:30|16580.27|16500.27|16578.07|16498.07|16580.29|16500.29|16578|16498|10
1730046520000|2024-10-27 16:28:40|16578.02|16498.02|16573.76|16493.76|16578.02|16498.02|16573.58|16493.58|10
1730046530000|2024-10-27 16:28:50|16573.54|16493.54|16574.07|16494.07|16574.07|16494.07|16573.53|16493.53|9
1730046540000|2024-10-27 16:29:00|16574.62|16494.62|16574.33|16494.33|16584.5|16504.5|16574.33|16494.33|10
1730046550000|2024-10-27 16:29:10|16574.27|16494.27|16574.13|16494.13|16574.37|16494.37|16573.73|16493.73|9
1730046560000|2024-10-27 16:29:20|16573.95|16493.95|16574.12|16494.12|16574.29|16494.29|16573.95|16493.95|9
1730046570000|2024-10-27 16:29:30|16573.99|16493.99|16571.16|16491.16|16573.99|16493.99|16570.95|16490.95|9
1730046580000|2024-10-27 16:29:40|16570.75|16490.75|16571.46|16491.46|16571.46|16491.46|16570.6|16490.6|10
1730046590000|2024-10-27 16:29:50|16571.29|16491.29|16571.88|16491.88|16571.92|16491.92|16571.29|16491.29|10
1730046600000|2024-10-27 16:30:00|16571.91|16491.91|16566.54|16486.54|16572.12|16492.12|16565.68|16485.68|10
1730046610000|2024-10-27 16:30:10|16566.55|16486.55|16568.21|16488.21|16568.21|16488.21|16566.48|16486.48|10
1730046620000|2024-10-27 16:30:20|16568.16|16488.16|16569.24|16489.24|16569.24|16489.24|16568.16|16488.16|10
1730046630000|2024-10-27 16:30:30|16569.38|16489.38|16568.9|16488.9|16569.56|16489.56|16568.9|16488.9|9
1730046640000|2024-10-27 16:30:40|16568.62|16488.62|16568.46|16488.46|16568.62|16488.62|16568.04|16488.04|10
1730046650000|2024-10-27 16:30:50|16568.42|16488.42|16569.16|16489.16|16569.18|16489.18|16568.18|16488.18|9
1730046660000|2024-10-27 16:31:00|16569.24|16489.24|16569.24|16489.24|16569.78|16489.78|16569.24|16489.24|8
1730046670000|2024-10-27 16:31:10|16569.17|16489.17|16572.19|16492.19|16572.19|16492.19|16569.17|16489.17|10
1730046680000|2024-10-27 16:31:20|16572.02|16492.02|16570.8|16490.8|16572.05|16492.05|16570.8|16490.8|10
1730046690000|2024-10-27 16:31:30|16570.76|16490.76|16570.33|16490.33|16570.76|16490.76|16570.14|16490.14|9
1730046700000|2024-10-27 16:31:40|16570.14|16490.14|16569.38|16489.38|16570.19|16490.19|16569.38|16489.38|9
1730046710000|2024-10-27 16:31:50|16569|16489|16568.31|16488.31|16569|16489|16568.3|16488.3|10
1730046720000|2024-10-27 16:32:00|16568.27|16488.27|16567.86|16487.86|16568.8|16488.8|16567.8|16487.8|10
1730046730000|2024-10-27 16:32:10|16567.77|16487.77|16565.45|16485.45|16567.85|16487.85|16565.45|16485.45|10
1730046740000|2024-10-27 16:32:20|16565.28|16485.28|16564.92|16484.92|16565.28|16485.28|16564.92|16484.92|10
1730046750000|2024-10-27 16:32:30|16564.77|16484.77|16566.99|16486.99|16566.99|16486.99|16564.77|16484.77|10
1730046760000|2024-10-27 16:32:40|16567.08|16487.08|16567.12|16487.12|16567.12|16487.12|16566.85|16486.85|9
1730046770000|2024-10-27 16:32:50|16567.13|16487.13|16567.88|16487.88|16567.88|16487.88|16566.92|16486.92|10
1730046780000|2024-10-27 16:33:00|16567.8|16487.8|16566.4|16486.4|16567.82|16487.82|16566.03|16486.03|10
1730046790000|2024-10-27 16:33:10|16566.46|16486.46|16566.76|16486.76|16566.93|16486.93|16566.08|16486.08|10
1730046800000|2024-10-27 16:33:20|16566.75|16486.75|16568.82|16488.82|16568.96|16488.96|16566.75|16486.75|10
1730046810000|2024-10-27 16:33:30|16567.87|16487.87|16568.37|16488.37|16568.37|16488.37|16567.66|16487.66|10
1730046820000|2024-10-27 16:33:40|16568.26|16488.26|16568.1|16488.1|16568.26|16488.26|16567.28|16487.28|10
1730046830000|2024-10-27 16:33:50|16568.37|16488.37|16569.38|16489.38|16569.38|16489.38|16568.02|16488.02|10
1730046840000|2024-10-27 16:34:00|16569.39|16489.39|16570.74|16490.74|16570.85|16490.85|16569.39|16489.39|10
1730046850000|2024-10-27 16:34:10|16571.3|16491.3|16572.02|16492.02|16572.13|16492.13|16571.3|16491.3|10
1730046860000|2024-10-27 16:34:20|16572.15|16492.15|16573.59|16493.59|16573.59|16493.59|16572.15|16492.15|8
1730046870000|2024-10-27 16:34:30|16573.61|16493.61|16574.87|16494.87|16574.87|16494.87|16573.61|16493.61|8
1730046880000|2024-10-27 16:34:40|16574.92|16494.92|16575.27|16495.27|16575.27|16495.27|16574.9|16494.9|8
1730046890000|2024-10-27 16:34:50|16575.4|16495.4|16576.98|16496.98|16576.99|16496.99|16575.4|16495.4|9
1730046900000|2024-10-27 16:35:00|16576.93|16496.93|16577.1|16497.1|16577.13|16497.13|16576.88|16496.88|10
1730046910000|2024-10-27 16:35:10|16577.05|16497.05|16576.3|16496.3|16577.08|16497.08|16576.3|16496.3|10
1730046920000|2024-10-27 16:35:20|16576.07|16496.07|16575.16|16495.16|16576.35|16496.35|16574.8|16494.8|10
1730046930000|2024-10-27 16:35:30|16575.65|16495.65|16576.17|16496.17|16576.72|16496.72|16575.65|16495.65|10
1730046940000|2024-10-27 16:35:40|16576.3|16496.3|16577.11|16497.11|16577.11|16497.11|16576.3|16496.3|9
1730046950000|2024-10-27 16:35:50|16577.24|16497.24|16575.29|16495.29|16577.58|16497.58|16575.29|16495.29|10
1730046960000|2024-10-27 16:36:00|16575.25|16495.25|16574.25|16494.25|16575.45|16495.45|16574.25|16494.25|10
1730046970000|2024-10-27 16:36:10|16574.24|16494.24|16575.29|16495.29|16575.29|16495.29|16573.38|16493.38|10
1730046980000|2024-10-27 16:36:20|16575.17|16495.17|16574.57|16494.57|16575.53|16495.53|16574.57|16494.57|10
1730046990000|2024-10-27 16:36:30|16574.41|16494.41|16573.86|16493.86|16574.41|16494.41|16573.86|16493.86|10
1730047000000|2024-10-27 16:36:40|16573.91|16493.91|16574.18|16494.18|16574.48|16494.48|16573.91|16493.91|9
1730047010000|2024-10-27 16:36:50|16574.19|16494.19|16573.91|16493.91|16574.66|16494.66|16573.87|16493.87|9
1730047020000|2024-10-27 16:37:00|16574.34|16494.34|16574.63|16494.63|16574.75|16494.75|16574.34|16494.34|10
1730047030000|2024-10-27 16:37:10|16574.62|16494.62|16579.78|16499.78|16579.78|16499.78|16574.62|16494.62|10
1730047040000|2024-10-27 16:37:20|16579.77|16499.77|16580.79|16500.79|16580.81|16500.81|16579.77|16499.77|9
1730047050000|2024-10-27 16:37:30|16580.53|16500.53|16578.32|16498.32|16580.53|16500.53|16578.32|16498.32|10
1730047060000|2024-10-27 16:37:40|16578.28|16498.28|16577.3|16497.3|16578.28|16498.28|16577.3|16497.3|9
1730047070000|2024-10-27 16:37:50|16577.28|16497.28|16577.77|16497.77|16577.77|16497.77|16576.96|16496.96|10
1730047080000|2024-10-27 16:38:00|16577.83|16497.83|16577.46|16497.46|16577.87|16497.87|16577.46|16497.46|9
1730047090000|2024-10-27 16:38:10|16577.41|16497.41|16577.37|16497.37|16577.85|16497.85|16577.26|16497.26|10
1730047100000|2024-10-27 16:38:20|16577.67|16497.67|16577.5|16497.5|16577.77|16497.77|16577.43|16497.43|9
1730047110000|2024-10-27 16:38:30|16577.21|16497.21|16577.87|16497.87|16578.05|16498.05|16577|16497|10
1730047120000|2024-10-27 16:38:40|16577.71|16497.71|16577.72|16497.72|16577.92|16497.92|16577.62|16497.62|9
1730047130000|2024-10-27 16:38:50|16577.83|16497.83|16577.91|16497.91|16578.02|16498.02|16577.72|16497.72|10
1730047140000|2024-10-27 16:39:00|16578|16498|16582.06|16502.06|16582.16|16502.16|16577.93|16497.93|10
1730047150000|2024-10-27 16:39:10|16582.1|16502.1|16582.48|16502.48|16582.54|16502.54|16582.04|16502.04|10
1730047160000|2024-10-27 16:39:20|16582.5|16502.5|16582.23|16502.23|16582.5|16502.5|16581.56|16501.56|10
1730047170000|2024-10-27 16:39:30|16582.19|16502.19|16582.83|16502.83|16583|16503|16582.19|16502.19|10
1730047180000|2024-10-27 16:39:40|16582.31|16502.31|16582.7|16502.7|16582.78|16502.78|16582.31|16502.31|10
1730047190000|2024-10-27 16:39:50|16583.16|16503.16|16583.17|16503.17|16583.27|16503.27|16582.84|16502.84|10
1730047200000|2024-10-27 16:40:00|16583.18|16503.18|16584.66|16504.66|16584.66|16504.66|16583.18|16503.18|10
1730047210000|2024-10-27 16:40:10|16584.58|16504.58|16586.83|16506.83|16586.83|16506.83|16584.58|16504.58|10
1730047220000|2024-10-27 16:40:20|16586.97|16506.97|16586.88|16506.88|16587.07|16507.07|16586.39|16506.39|10
1730047230000|2024-10-27 16:40:30|16587.21|16507.21|16589.63|16509.63|16589.63|16509.63|16586.72|16506.72|10
1730047240000|2024-10-27 16:40:40|16589.84|16509.84|16590.99|16510.99|16591.11|16511.11|16589.84|16509.84|10
1730047250000|2024-10-27 16:40:50|16590.78|16510.78|16591.07|16511.07|16591.09|16511.09|16590.46|16510.46|9
1730047260000|2024-10-27 16:41:00|16590.73|16510.73|16591.44|16511.44|16591.44|16511.44|16590.54|16510.54|10
1730047270000|2024-10-27 16:41:10|16591.36|16511.36|16592.98|16512.98|16592.98|16512.98|16591.29|16511.29|10
1730047280000|2024-10-27 16:41:20|16593.05|16513.05|16593.03|16513.03|16593.08|16513.08|16592.77|16512.77|10
1730047290000|2024-10-27 16:41:30|16592.9|16512.9|16592.43|16512.43|16592.9|16512.9|16592.39|16512.39|10
1730047300000|2024-10-27 16:41:40|16592.72|16512.72|16593.34|16513.34|16593.46|16513.46|16592.72|16512.72|8
1730047310000|2024-10-27 16:41:50|16592.67|16512.67|16592.49|16512.49|16592.76|16512.76|16592.37|16512.37|10
1730047320000|2024-10-27 16:42:00|16592.54|16512.54|16593.63|16513.63|16593.63|16513.63|16592.38|16512.38|10
1730047330000|2024-10-27 16:42:10|16593.98|16513.98|16594.69|16514.69|16594.73|16514.73|16593.98|16513.98|9
1730047340000|2024-10-27 16:42:20|16594.53|16514.53|16593.99|16513.99|16594.53|16514.53|16593.99|16513.99|10
1730047350000|2024-10-27 16:42:30|16593.9|16513.9|16595.57|16515.57|16595.57|16515.57|16593.73|16513.73|10
1730047360000|2024-10-27 16:42:40|16595.48|16515.48|16595.7|16515.7|16595.7|16515.7|16595.46|16515.46|8
1730047370000|2024-10-27 16:42:50|16595.96|16515.96|16598.43|16518.43|16598.43|16518.43|16595.96|16515.96|10
1730047380000|2024-10-27 16:43:00|16597.96|16517.96|16597.26|16517.26|16598.3|16518.3|16597.26|16517.26|9
1730047390000|2024-10-27 16:43:10|16596.89|16516.89|16597.19|16517.19|16597.19|16517.19|16596.84|16516.84|10
1730047400000|2024-10-27 16:43:20|16597.2|16517.2|16596.82|16516.82|16597.37|16517.37|16596.82|16516.82|9
1730047410000|2024-10-27 16:43:30|16596.8|16516.8|16596.41|16516.41|16596.8|16516.8|16596.41|16516.41|9
1730047420000|2024-10-27 16:43:40|16596.4|16516.4|16595.97|16515.97|16596.4|16516.4|16595.86|16515.86|10
1730047430000|2024-10-27 16:43:50|16596.32|16516.32|16598.78|16518.78|16598.78|16518.78|16596.32|16516.32|10
1730047440000|2024-10-27 16:44:00|16598.81|16518.81|16599.11|16519.11|16599.13|16519.13|16598.77|16518.77|9
1730047450000|2024-10-27 16:44:10|16599.13|16519.13|16599.33|16519.33|16599.33|16519.33|16599|16519|9
1730047460000|2024-10-27 16:44:20|16599.37|16519.37|16599.56|16519.56|16600.03|16520.03|16599.37|16519.37|10
1730047470000|2024-10-27 16:44:30|16599.67|16519.67|16599.83|16519.83|16600.6|16520.6|16599.67|16519.67|10
1730047480000|2024-10-27 16:44:40|16599.88|16519.88|16601.16|16521.16|16601.16|16521.16|16599.82|16519.82|9
1730047490000|2024-10-27 16:44:50|16601.32|16521.32|16601.52|16521.52|16601.52|16521.52|16601.32|16521.32|10
1730047500000|2024-10-27 16:45:00|16601.72|16521.72|16601.95|16521.95|16602.62|16522.62|16601.57|16521.57|10
1730047510000|2024-10-27 16:45:10|16601.94|16521.94|16601.27|16521.27|16601.96|16521.96|16601.27|16521.27|10
1730047520000|2024-10-27 16:45:20|16601.3|16521.3|16601.71|16521.71|16601.91|16521.91|16601.06|16521.06|10
1730047530000|2024-10-27 16:45:30|16601.66|16521.66|16601.23|16521.23|16601.83|16521.83|16601.23|16521.23|10
1730047540000|2024-10-27 16:45:40|16601.26|16521.26|16601.37|16521.37|16601.42|16521.42|16601.24|16521.24|9
1730047550000|2024-10-27 16:45:50|16601.35|16521.35|16601.63|16521.63|16601.63|16521.63|16601.25|16521.25|8
1730047560000|2024-10-27 16:46:00|16601.73|16521.73|16600.77|16520.77|16601.77|16521.77|16600.77|16520.77|8
1730047570000|2024-10-27 16:46:10|16600.89|16520.89|16601.52|16521.52|16601.54|16521.54|16600.89|16520.89|10
1730047580000|2024-10-27 16:46:20|16601.48|16521.48|16606.46|16526.46|16606.58|16526.58|16600.63|16520.63|10
1730047590000|2024-10-27 16:46:30|16606.51|16526.51|16605.91|16525.91|16606.74|16526.74|16605.91|16525.91|9
1730047600000|2024-10-27 16:46:40|16605.68|16525.68|16606.64|16526.64|16606.64|16526.64|16605.55|16525.55|10
1730047610000|2024-10-27 16:46:50|16607.23|16527.23|16605.93|16525.93|16607.23|16527.23|16605.93|16525.93|9
1730047620000|2024-10-27 16:47:00|16605.84|16525.84|16605.85|16525.85|16606.04|16526.04|16605.74|16525.74|9
1730047630000|2024-10-27 16:47:10|16605.83|16525.83|16605.99|16525.99|16606.01|16526.01|16605.62|16525.62|10
1730047640000|2024-10-27 16:47:20|16605.8|16525.8|16607.01|16527.01|16607.01|16527.01|16605.8|16525.8|10
1730047650000|2024-10-27 16:47:30|16606.79|16526.79|16607.17|16527.17|16607.17|16527.17|16606.79|16526.79|8
1730047660000|2024-10-27 16:47:40|16607.08|16527.08|16608.26|16528.26|16608.36|16528.36|16607.08|16527.08|10
1730047670000|2024-10-27 16:47:50|16608.35|16528.35|16609.85|16529.85|16609.85|16529.85|16608.33|16528.33|10
1730047680000|2024-10-27 16:48:00|16610.38|16530.38|16612.54|16532.54|16612.54|16532.54|16610.38|16530.38|10
1730047690000|2024-10-27 16:48:10|16612.69|16532.69|16614.97|16534.97|16615.08|16535.08|16611.83|16531.83|10
1730047700000|2024-10-27 16:48:20|16615.15|16535.15|16613.47|16533.47|16615.15|16535.15|16612.57|16532.57|10
1730047710000|2024-10-27 16:48:30|16613.63|16533.63|16618.24|16538.24|16618.24|16538.24|16612.61|16532.61|10
1730047720000|2024-10-27 16:48:40|16618.78|16538.78|16618.62|16538.62|16618.79|16538.79|16618.61|16538.61|10
1730047730000|2024-10-27 16:48:50|16618.61|16538.61|16619.53|16539.53|16619.85|16539.85|16618.57|16538.57|10
1730047740000|2024-10-27 16:49:00|16619.48|16539.48|16620.27|16540.27|16620.27|16540.27|16619.37|16539.37|8
1730047750000|2024-10-27 16:49:10|16620.14|16540.14|16621.76|16541.76|16622.5|16542.5|16620.14|16540.14|10
1730047760000|2024-10-27 16:49:20|16621.72|16541.72|16622.39|16542.39|16622.39|16542.39|16621.45|16541.45|9
1730047770000|2024-10-27 16:49:30|16622.44|16542.44|16622.59|16542.59|16622.59|16542.59|16620.45|16540.45|10
1730047780000|2024-10-27 16:49:40|16622.57|16542.57|16621.74|16541.74|16622.57|16542.57|16621.74|16541.74|10
1730047790000|2024-10-27 16:49:50|16621.92|16541.92|16622.89|16542.89|16622.9|16542.9|16621.92|16541.92|8
1730047800000|2024-10-27 16:50:00|16622.87|16542.87|16622.28|16542.28|16623.39|16543.39|16622.28|16542.28|10
1730047810000|2024-10-27 16:50:10|16622.17|16542.17|16620.67|16540.67|16622.17|16542.17|16620.65|16540.65|10
1730047820000|2024-10-27 16:50:20|16620.61|16540.61|16620.29|16540.29|16620.65|16540.65|16620.29|16540.29|9
1730047830000|2024-10-27 16:50:30|16620.19|16540.19|16618.54|16538.54|16620.19|16540.19|16618.44|16538.44|10
1730047840000|2024-10-27 16:50:40|16618.76|16538.76|16619.06|16539.06|16619.06|16539.06|16618.76|16538.76|10
1730047850000|2024-10-27 16:50:50|16618.57|16538.57|16618.95|16538.95|16618.97|16538.97|16617.61|16537.61|10
1730047860000|2024-10-27 16:51:00|16618.88|16538.88|16618.02|16538.02|16618.88|16538.88|16617.36|16537.36|10
1730047870000|2024-10-27 16:51:10|16617.95|16537.95|16617.7|16537.7|16618.46|16538.46|16617.45|16537.45|9
1730047880000|2024-10-27 16:51:20|16617.9|16537.9|16615.94|16535.94|16617.94|16537.94|16615.86|16535.86|10
1730047890000|2024-10-27 16:51:30|16615.92|16535.92|16615.87|16535.87|16615.92|16535.92|16615.64|16535.64|10
1730047900000|2024-10-27 16:51:40|16615.39|16535.39|16615.13|16535.13|16615.93|16535.93|16615.13|16535.13|8
1730047910000|2024-10-27 16:51:50|16615.39|16535.39|16615.74|16535.74|16615.74|16535.74|16615.2|16535.2|10
1730047920000|2024-10-27 16:52:00|16615.73|16535.73|16617.78|16537.78|16618.62|16538.62|16614.84|16534.84|10
1730047930000|2024-10-27 16:52:10|16617.41|16537.41|16619.4|16539.4|16619.52|16539.52|16617.1|16537.1|9
1730047940000|2024-10-27 16:52:20|16619.39|16539.39|16618.5|16538.5|16619.52|16539.52|16618.19|16538.19|8
1730047950000|2024-10-27 16:52:30|16618.02|16538.02|16618.53|16538.53|16618.53|16538.53|16618.02|16538.02|10
1730047960000|2024-10-27 16:52:40|16618.43|16538.43|16618.59|16538.59|16618.86|16538.86|16618.43|16538.43|10
1730047970000|2024-10-27 16:52:50|16618.55|16538.55|16616.2|16536.2|16618.55|16538.55|16616.2|16536.2|9
1730047980000|2024-10-27 16:53:00|16616.55|16536.55|16617.11|16537.11|16617.11|16537.11|16616.55|16536.55|10
1730047990000|2024-10-27 16:53:10|16617.17|16537.17|16617.84|16537.84|16617.84|16537.84|16617.17|16537.17|10
1730048000000|2024-10-27 16:53:20|16617.95|16537.95|16618.13|16538.13|16618.13|16538.13|16617.68|16537.68|10
1730048010000|2024-10-27 16:53:30|16618.04|16538.04|16618.77|16538.77|16618.79|16538.79|16617.93|16537.93|10
1730048020000|2024-10-27 16:53:40|16618.55|16538.55|16619.35|16539.35|16619.44|16539.44|16618.55|16538.55|10
1730048030000|2024-10-27 16:53:50|16619.28|16539.28|16618.82|16538.82|16619.28|16539.28|16618.67|16538.67|10
1730048040000|2024-10-27 16:54:00|16618.85|16538.85|16618.76|16538.76|16618.85|16538.85|16618.49|16538.49|10
1730048050000|2024-10-27 16:54:10|16619.05|16539.05|16619.26|16539.26|16619.26|16539.26|16619.04|16539.04|9
1730048060000|2024-10-27 16:54:20|16619.55|16539.55|16620|16540|16620|16540|16619.55|16539.55|7
1730048070000|2024-10-27 16:54:30|16620.06|16540.06|16622.39|16542.39|16622.39|16542.39|16620.06|16540.06|10
1730048080000|2024-10-27 16:54:40|16622.88|16542.88|16625.14|16545.14|16625.25|16545.25|16622.88|16542.88|9
1730048090000|2024-10-27 16:54:50|16625.1|16545.1|16625.08|16545.08|16625.3|16545.3|16625.05|16545.05|8
1730048100000|2024-10-27 16:55:00|16625.16|16545.16|16625.61|16545.61|16625.61|16545.61|16625.05|16545.05|10
1730048110000|2024-10-27 16:55:10|16624.9|16544.9|16622.9|16542.9|16624.97|16544.97|16622.9|16542.9|9
1730048120000|2024-10-27 16:55:20|16622.78|16542.78|16622.83|16542.83|16622.87|16542.87|16622.56|16542.56|10
1730048130000|2024-10-27 16:55:30|16622.77|16542.77|16621.46|16541.46|16622.8|16542.8|16621.44|16541.44|10
1730048140000|2024-10-27 16:55:40|16620.16|16540.16|16618.76|16538.76|16620.16|16540.16|16618.15|16538.15|10
1730048150000|2024-10-27 16:55:50|16618.66|16538.66|16618.19|16538.19|16618.67|16538.67|16618.19|16538.19|9
1730048160000|2024-10-27 16:56:00|16618.21|16538.21|16618.24|16538.24|16618.99|16538.99|16618.21|16538.21|10
1730048170000|2024-10-27 16:56:10|16618.39|16538.39|16619.1|16539.1|16619.1|16539.1|16618.38|16538.38|9
1730048180000|2024-10-27 16:56:20|16619.04|16539.04|16618.62|16538.62|16619.29|16539.29|16618.62|16538.62|9
1730048190000|2024-10-27 16:56:30|16618.94|16538.94|16621.03|16541.03|16621.03|16541.03|16618.55|16538.55|9
1730048200000|2024-10-27 16:56:40|16620.55|16540.55|16621.8|16541.8|16621.8|16541.8|16620.55|16540.55|10
1730048210000|2024-10-27 16:56:50|16621.9|16541.9|16622.77|16542.77|16622.79|16542.79|16621.9|16541.9|10
1730048220000|2024-10-27 16:57:00|16622.72|16542.72|16623|16543|16623|16543|16622.4|16542.4|9
1730048230000|2024-10-27 16:57:10|16622.96|16542.96|16622.34|16542.34|16623.06|16543.06|16622.32|16542.32|10
1730048240000|2024-10-27 16:57:20|16622.35|16542.35|16620.8|16540.8|16622.35|16542.35|16620.65|16540.65|10
1730048250000|2024-10-27 16:57:30|16621.16|16541.16|16623.83|16543.83|16623.91|16543.91|16621.16|16541.16|10
1730048260000|2024-10-27 16:57:40|16623.97|16543.97|16625.61|16545.61|16625.61|16545.61|16623.89|16543.89|10
1730048270000|2024-10-27 16:57:50|16625.48|16545.48|16625.94|16545.94|16626.48|16546.48|16625.48|16545.48|9
1730048280000|2024-10-27 16:58:00|16625.66|16545.66|16627.23|16547.23|16627.28|16547.28|16625.23|16545.23|10
1730048290000|2024-10-27 16:58:10|16627.43|16547.43|16627.45|16547.45|16627.92|16547.92|16627.36|16547.36|10
1730048300000|2024-10-27 16:58:20|16627.47|16547.47|16627.84|16547.84|16627.84|16547.84|16627.47|16547.47|10
1730048310000|2024-10-27 16:58:30|16627.77|16547.77|16627.16|16547.16|16627.77|16547.77|16627.14|16547.14|10
1730048320000|2024-10-27 16:58:40|16627.17|16547.17|16628.07|16548.07|16628.07|16548.07|16627.15|16547.15|10
1730048330000|2024-10-27 16:58:50|16628.06|16548.06|16630.34|16550.34|16630.34|16550.34|16627.77|16547.77|9
1730048340000|2024-10-27 16:59:00|16630.75|16550.75|16632|16552|16632|16552|16630.75|16550.75|10
1730048350000|2024-10-27 16:59:10|16632.04|16552.04|16631.67|16551.67|16632.18|16552.18|16631.63|16551.63|9
1730048360000|2024-10-27 16:59:20|16631.75|16551.75|16630.81|16550.81|16631.75|16551.75|16630.8|16550.8|9
1730048370000|2024-10-27 16:59:30|16630.6|16550.6|16631.29|16551.29|16631.29|16551.29|16630.59|16550.59|10
1730048380000|2024-10-27 16:59:40|16631.61|16551.61|16631.94|16551.94|16631.96|16551.96|16631.59|16551.59|9
1730048390000|2024-10-27 16:59:50|16632.06|16552.06|16632.46|16552.46|16632.46|16552.46|16631.97|16551.97|8
1730048400000|2024-10-27 17:00:00|16632.41|16552.41|16633.59|16553.59|16633.6|16553.6|16632.41|16552.41|10
1730048410000|2024-10-27 17:00:10|16633.62|16553.62|16633.06|16553.06|16633.81|16553.81|16632.95|16552.95|10
1730048420000|2024-10-27 17:00:20|16633.09|16553.09|16633.85|16553.85|16633.87|16553.87|16632.95|16552.95|10
1730048430000|2024-10-27 17:00:30|16633.88|16553.88|16634.82|16554.82|16634.82|16554.82|16633.88|16553.88|10
1730048440000|2024-10-27 17:00:40|16634.67|16554.67|16636.07|16556.07|16636.07|16556.07|16634.67|16554.67|10
1730048450000|2024-10-27 17:00:50|16636.04|16556.04|16636.67|16556.67|16636.67|16556.67|16635.99|16555.99|10
1730048460000|2024-10-27 17:01:00|16636.73|16556.73|16638.39|16558.39|16638.89|16558.89|16636.73|16556.73|10
1730048470000|2024-10-27 17:01:10|16638.44|16558.44|16638.82|16558.82|16638.82|16558.82|16638.25|16558.25|10
1730048480000|2024-10-27 17:01:20|16638.77|16558.77|16640.12|16560.12|16640.12|16560.12|16638.71|16558.71|10
1730048490000|2024-10-27 17:01:30|16640.08|16560.08|16639.12|16559.12|16640.24|16560.24|16639|16559|8
1730048500000|2024-10-27 17:01:40|16639.04|16559.04|16638.94|16558.94|16639.68|16559.68|16638.74|16558.74|10
1730048510000|2024-10-27 17:01:50|16638.91|16558.91|16638.31|16558.31|16639.29|16559.29|16638.31|16558.31|10
1730048520000|2024-10-27 17:02:00|16637.9|16557.9|16638.03|16558.03|16638.19|16558.19|16637.62|16557.62|10
1730048530000|2024-10-27 17:02:10|16638|16558|16639.64|16559.64|16639.64|16559.64|16637.43|16557.43|10
1730048540000|2024-10-27 17:02:20|16639.86|16559.86|16639.15|16559.15|16639.86|16559.86|16639.13|16559.13|10
1730048550000|2024-10-27 17:02:30|16638.89|16558.89|16638.16|16558.16|16638.89|16558.89|16638.16|16558.16|9
1730048560000|2024-10-27 17:02:40|16638.24|16558.24|16637.94|16557.94|16638.44|16558.44|16637.94|16557.94|10
1730048570000|2024-10-27 17:02:50|16638.01|16558.01|16637.38|16557.38|16638.01|16558.01|16637.35|16557.35|10
1730048580000|2024-10-27 17:03:00|16637.36|16557.36|16635.91|16555.91|16637.36|16557.36|16635.9|16555.9|8
1730048590000|2024-10-27 17:03:10|16636.16|16556.16|16635.03|16555.03|16636.37|16556.37|16635.03|16555.03|8
1730048600000|2024-10-27 17:03:20|16635.01|16555.01|16633.72|16553.72|16635.04|16555.04|16633.58|16553.58|10
1730048610000|2024-10-27 17:03:30|16633.74|16553.74|16633.39|16553.39|16633.84|16553.84|16633.39|16553.39|10
1730048620000|2024-10-27 17:03:40|16633.48|16553.48|16632.65|16552.65|16633.48|16553.48|16632.65|16552.65|10
1730048630000|2024-10-27 17:03:50|16632.61|16552.61|16632.74|16552.74|16632.74|16552.74|16632.54|16552.54|9
1730048640000|2024-10-27 17:04:00|16632.47|16552.47|16632.59|16552.59|16632.66|16552.66|16631.61|16551.61|10
1730048650000|2024-10-27 17:04:10|16632.85|16552.85|16632.56|16552.56|16632.87|16552.87|16632.56|16552.56|9
1730048660000|2024-10-27 17:04:20|16632.81|16552.81|16632.73|16552.73|16634.73|16554.73|16632.73|16552.73|10
1730048670000|2024-10-27 17:04:30|16632.57|16552.57|16633.06|16553.06|16633.35|16553.35|16632.57|16552.57|10
1730048680000|2024-10-27 17:04:40|16633.05|16553.05|16633.01|16553.01|16633.09|16553.09|16632.74|16552.74|10
1730048690000|2024-10-27 17:04:50|16633.07|16553.07|16633.55|16553.55|16633.55|16553.55|16632.96|16552.96|9
1730048700000|2024-10-27 17:05:00|16633.81|16553.81|16633.94|16553.94|16634.95|16554.95|16633.72|16553.72|9
1730048710000|2024-10-27 17:05:10|16634.37|16554.37|16635.51|16555.51|16635.51|16555.51|16634.37|16554.37|9
1730048720000|2024-10-27 17:05:20|16635.46|16555.46|16634.43|16554.43|16635.46|16555.46|16634.27|16554.27|10
1730048730000|2024-10-27 17:05:30|16634.35|16554.35|16633.33|16553.33|16634.35|16554.35|16633.29|16553.29|10
1730048740000|2024-10-27 17:05:40|16633.31|16553.31|16633.69|16553.69|16633.69|16553.69|16633.31|16553.31|10
1730048750000|2024-10-27 17:05:50|16633.67|16553.67|16633.39|16553.39|16633.7|16553.7|16633.26|16553.26|9
1730048760000|2024-10-27 17:06:00|16633.41|16553.41|16633.16|16553.16|16633.41|16553.41|16632.94|16552.94|10
1730048770000|2024-10-27 17:06:10|16633.13|16553.13|16632.95|16552.95|16633.18|16553.18|16632.87|16552.87|9
1730048780000|2024-10-27 17:06:20|16632.89|16552.89|16632.8|16552.8|16633.11|16553.11|16632.8|16552.8|9
1730048790000|2024-10-27 17:06:30|16632.83|16552.83|16633.65|16553.65|16633.71|16553.71|16632.83|16552.83|10
1730048800000|2024-10-27 17:06:40|16633.58|16553.58|16633.61|16553.61|16633.79|16553.79|16633.58|16553.58|9
1730048810000|2024-10-27 17:06:50|16633.52|16553.52|16632.92|16552.92|16633.52|16553.52|16632.92|16552.92|8
1730048820000|2024-10-27 17:07:00|16632.68|16552.68|16632.95|16552.95|16632.95|16552.95|16632.59|16552.59|10
1730048830000|2024-10-27 17:07:10|16633.05|16553.05|16631.26|16551.26|16633.17|16553.17|16631.26|16551.26|10
1730048840000|2024-10-27 17:07:20|16631.21|16551.21|16630.67|16550.67|16631.21|16551.21|16630.55|16550.55|10
1730048850000|2024-10-27 17:07:30|16630.65|16550.65|16630.66|16550.66|16630.79|16550.79|16630.57|16550.57|9
1730048860000|2024-10-27 17:07:40|16630.09|16550.09|16627.22|16547.22|16630.09|16550.09|16627.22|16547.22|9
1730048870000|2024-10-27 17:07:50|16627.28|16547.28|16627.67|16547.67|16627.75|16547.75|16627.28|16547.28|9
1730048880000|2024-10-27 17:08:00|16627.57|16547.57|16627.74|16547.74|16628.24|16548.24|16627.42|16547.42|10
1730048890000|2024-10-27 17:08:10|16627.77|16547.77|16627.38|16547.38|16627.77|16547.77|16627.37|16547.37|10
1730048900000|2024-10-27 17:08:20|16627.34|16547.34|16627.24|16547.24|16627.36|16547.36|16626.98|16546.98|9
1730048910000|2024-10-27 17:08:30|16627|16547|16625.33|16545.33|16627|16547|16624.61|16544.61|10
1730048920000|2024-10-27 17:08:40|16625.72|16545.72|16626.31|16546.31|16626.55|16546.55|16625.61|16545.61|10
1730048930000|2024-10-27 17:08:50|16626.01|16546.01|16626.65|16546.65|16626.67|16546.67|16626.01|16546.01|10
1730048940000|2024-10-27 17:09:00|16626.53|16546.53|16626.33|16546.33|16626.57|16546.57|16626.33|16546.33|10
1730048950000|2024-10-27 17:09:10|16626.42|16546.42|16626.71|16546.71|16626.8|16546.8|16626.19|16546.19|10
1730048960000|2024-10-27 17:09:20|16626.73|16546.73|16627.03|16547.03|16627.06|16547.06|16626.64|16546.64|10
1730048970000|2024-10-27 17:09:30|16626.65|16546.65|16625.8|16545.8|16626.65|16546.65|16625.74|16545.74|10
1730048980000|2024-10-27 17:09:40|16626.18|16546.18|16625.27|16545.27|16626.47|16546.47|16625.19|16545.19|8
1730048990000|2024-10-27 17:09:50|16625.15|16545.15|16624.57|16544.57|16625.15|16545.15|16624.36|16544.36|10
1730049000000|2024-10-27 17:10:00|16624.68|16544.68|16625.4|16545.4|16625.4|16545.4|16624.32|16544.32|10
1730049010000|2024-10-27 17:10:10|16625.42|16545.42|16625.41|16545.41|16625.52|16545.52|16625.09|16545.09|9
1730049020000|2024-10-27 17:10:20|16625.31|16545.31|16625.85|16545.85|16625.94|16545.94|16625.2|16545.2|10
1730049030000|2024-10-27 17:10:30|16625.84|16545.84|16626.14|16546.14|16626.33|16546.33|16625.84|16545.84|9
1730049040000|2024-10-27 17:10:40|16626.25|16546.25|16625.63|16545.63|16626.37|16546.37|16625.63|16545.63|9
1730049050000|2024-10-27 17:10:50|16625.42|16545.42|16624.18|16544.18|16625.42|16545.42|16624.13|16544.13|9
1730049060000|2024-10-27 17:11:00|16624.16|16544.16|16625.18|16545.18|16625.18|16545.18|16624.16|16544.16|10
1730049070000|2024-10-27 17:11:10|16625.49|16545.49|16624.77|16544.77|16625.49|16545.49|16624.77|16544.77|10
1730049080000|2024-10-27 17:11:20|16625.12|16545.12|16623.17|16543.17|16625.2|16545.2|16623.17|16543.17|10
1730049090000|2024-10-27 17:11:30|16623.12|16543.12|16622.48|16542.48|16623.12|16543.12|16622.48|16542.48|8
1730049100000|2024-10-27 17:11:40|16622.43|16542.43|16620.19|16540.19|16622.43|16542.43|16620.19|16540.19|10
1730049110000|2024-10-27 17:11:50|16618.91|16538.91|16620.14|16540.14|16620.15|16540.15|16618.27|16538.27|10
1730049120000|2024-10-27 17:12:00|16620.65|16540.65|16621.94|16541.94|16621.94|16541.94|16620.65|16540.65|10
1730049130000|2024-10-27 17:12:10|16621.58|16541.58|16621.43|16541.43|16621.78|16541.78|16621.24|16541.24|9
1730049140000|2024-10-27 17:12:20|16621.45|16541.45|16622.73|16542.73|16623.04|16543.04|16621.45|16541.45|9
1730049150000|2024-10-27 17:12:30|16622.69|16542.69|16623.35|16543.35|16623.39|16543.39|16622.6|16542.6|9
1730049160000|2024-10-27 17:12:40|16623.37|16543.37|16624.22|16544.22|16624.39|16544.39|16623.37|16543.37|9
1730049170000|2024-10-27 17:12:50|16624|16544|16623.93|16543.93|16624|16544|16623.93|16543.93|9
1730049180000|2024-10-27 17:13:00|16623.9|16543.9|16624.02|16544.02|16624.04|16544.04|16623.21|16543.21|10
1730049190000|2024-10-27 17:13:10|16623.63|16543.63|16625.32|16545.32|16625.34|16545.34|16623.45|16543.45|8
1730049200000|2024-10-27 17:13:20|16625.69|16545.69|16625.43|16545.43|16625.98|16545.98|16625.43|16545.43|10
1730049210000|2024-10-27 17:13:30|16625.41|16545.41|16625.62|16545.62|16625.79|16545.79|16625.25|16545.25|10
1730049220000|2024-10-27 17:13:40|16625.69|16545.69|16626.69|16546.69|16627.01|16547.01|16625.69|16545.69|10
1730049230000|2024-10-27 17:13:50|16626.66|16546.66|16625.81|16545.81|16626.77|16546.77|16625.36|16545.36|9
1730049240000|2024-10-27 17:14:00|16625.86|16545.86|16624.74|16544.74|16625.98|16545.98|16624.57|16544.57|10
1730049250000|2024-10-27 17:14:10|16624.49|16544.49|16624.1|16544.1|16625.2|16545.2|16624.1|16544.1|8
1730049260000|2024-10-27 17:14:20|16624.4|16544.4|16622.98|16542.98|16624.4|16544.4|16622.95|16542.95|9
1730049270000|2024-10-27 17:14:30|16623.03|16543.03|16624.69|16544.69|16624.69|16544.69|16622.35|16542.35|10
1730049280000|2024-10-27 17:14:40|16624.83|16544.83|16625.3|16545.3|16625.3|16545.3|16624.45|16544.45|10
1730049290000|2024-10-27 17:14:50|16625.55|16545.55|16629.85|16549.85|16629.85|16549.85|16625.24|16545.24|10
1730049300000|2024-10-27 17:15:00|16631.69|16551.69|16635.75|16555.75|16635.75|16555.75|16631.69|16551.69|10
1730049310000|2024-10-27 17:15:10|16636.18|16556.18|16640.44|16560.44|16640.56|16560.56|16635.65|16555.65|9
1730049320000|2024-10-27 17:15:20|16640.43|16560.43|16642.67|16562.67|16642.67|16562.67|16640.43|16560.43|10
1730049330000|2024-10-27 17:15:30|16642.31|16562.31|16640.72|16560.72|16642.31|16562.31|16640.72|16560.72|10
1730049340000|2024-10-27 17:15:40|16640.86|16560.86|16638.31|16558.31|16640.86|16560.86|16638.31|16558.31|10
1730049350000|2024-10-27 17:15:50|16637.66|16557.66|16637.16|16557.16|16637.69|16557.69|16637.16|16557.16|10
1730049360000|2024-10-27 17:16:00|16637.05|16557.05|16638.26|16558.26|16638.26|16558.26|16636.92|16556.92|9
1730049370000|2024-10-27 17:16:10|16638.17|16558.17|16636.96|16556.96|16638.71|16558.71|16636.9|16556.9|10
1730049380000|2024-10-27 17:16:20|16636.88|16556.88|16636.72|16556.72|16637.08|16557.08|16636.72|16556.72|10
1730049390000|2024-10-27 17:16:30|16636.49|16556.49|16637.07|16557.07|16637.24|16557.24|16636.49|16556.49|8
1730049400000|2024-10-27 17:16:40|16637.35|16557.35|16637.24|16557.24|16638.33|16558.33|16637.24|16557.24|9
1730049410000|2024-10-27 17:16:50|16637.15|16557.15|16634.75|16554.75|16637.15|16557.15|16634.75|16554.75|10
1730049420000|2024-10-27 17:17:00|16634.77|16554.77|16632.26|16552.26|16634.77|16554.77|16632.26|16552.26|9
1730049430000|2024-10-27 17:17:10|16632|16552|16631.21|16551.21|16632|16552|16630.93|16550.93|10
1730049440000|2024-10-27 17:17:20|16631.03|16551.03|16630.05|16550.05|16631.03|16551.03|16628.52|16548.52|10
1730049450000|2024-10-27 17:17:30|16629.75|16549.75|16629.02|16549.02|16629.75|16549.75|16629.02|16549.02|10
1730049460000|2024-10-27 17:17:40|16629.13|16549.13|16628.06|16548.06|16629.21|16549.21|16628.06|16548.06|10
1730049470000|2024-10-27 17:17:50|16628.1|16548.1|16624.12|16544.12|16628.1|16548.1|16624.08|16544.08|9
1730049480000|2024-10-27 17:18:00|16623.8|16543.8|16624.96|16544.96|16625.01|16545.01|16623.8|16543.8|10
1730049490000|2024-10-27 17:18:10|16624.93|16544.93|16625.05|16545.05|16625.05|16545.05|16624.78|16544.78|9
1730049500000|2024-10-27 17:18:20|16625.04|16545.04|16628.45|16548.45|16628.45|16548.45|16625|16545|9
1730049510000|2024-10-27 17:18:30|16628.5|16548.5|16628.03|16548.03|16628.5|16548.5|16627.4|16547.4|9
1730049520000|2024-10-27 17:18:40|16628|16548|16626.73|16546.73|16628.05|16548.05|16626.73|16546.73|8
1730049530000|2024-10-27 17:18:50|16626.96|16546.96|16626.98|16546.98|16627.12|16547.12|16626.96|16546.96|10
1730049540000|2024-10-27 17:19:00|16627.8|16547.8|16626.42|16546.42|16628.22|16548.22|16626.37|16546.37|10
1730049550000|2024-10-27 17:19:10|16626.4|16546.4|16626.41|16546.41|16626.63|16546.63|16626.4|16546.4|9
1730049560000|2024-10-27 17:19:20|16626.22|16546.22|16624.95|16544.95|16626.22|16546.22|16624.95|16544.95|10
1730049570000|2024-10-27 17:19:30|16624.86|16544.86|16624.92|16544.92|16624.98|16544.98|16624.85|16544.85|8
1730049580000|2024-10-27 17:19:40|16624.77|16544.77|16625.78|16545.78|16625.78|16545.78|16624.77|16544.77|10
1730049590000|2024-10-27 17:19:50|16625.87|16545.87|16625.08|16545.08|16626.14|16546.14|16625.08|16545.08|9
1730049600000|2024-10-27 17:20:00|16625.06|16545.06|16624.88|16544.88|16625.34|16545.34|16624.88|16544.88|8
1730049610000|2024-10-27 17:20:10|16624.72|16544.72|16625.25|16545.25|16625.76|16545.76|16624.43|16544.43|9
1730049620000|2024-10-27 17:20:20|16625.24|16545.24|16625.03|16545.03|16625.35|16545.35|16625.03|16545.03|9
1730049630000|2024-10-27 17:20:30|16624.82|16544.82|16618.03|16538.03|16624.82|16544.82|16618.03|16538.03|10
1730049640000|2024-10-27 17:20:40|16618.18|16538.18|16618.1|16538.1|16618.2|16538.2|16617.75|16537.75|10
1730049650000|2024-10-27 17:20:50|16618|16538|16617.56|16537.56|16618.71|16538.71|16617.41|16537.41|10
1730049660000|2024-10-27 17:21:00|16617.49|16537.49|16613.48|16533.48|16617.73|16537.73|16613.48|16533.48|10
1730049670000|2024-10-27 17:21:10|16613.92|16533.92|16614.44|16534.44|16614.44|16534.44|16613.65|16533.65|10
1730049680000|2024-10-27 17:21:20|16614.68|16534.68|16615.39|16535.39|16615.57|16535.57|16614.17|16534.17|10
1730049690000|2024-10-27 17:21:30|16615.71|16535.71|16616.41|16536.41|16616.44|16536.44|16615.71|16535.71|8
1730049700000|2024-10-27 17:21:40|16616.43|16536.43|16615.76|16535.76|16616.52|16536.52|16615.31|16535.31|10
1730049710000|2024-10-27 17:21:50|16615.71|16535.71|16613.79|16533.79|16616.24|16536.24|16613.69|16533.69|10
1730049720000|2024-10-27 17:22:00|16613.81|16533.81|16613.46|16533.46|16613.81|16533.81|16613.4|16533.4|10
1730049730000|2024-10-27 17:22:10|16613.47|16533.47|16613.9|16533.9|16613.9|16533.9|16613.26|16533.26|9
1730049740000|2024-10-27 17:22:20|16614.01|16534.01|16614.46|16534.46|16614.48|16534.48|16613.84|16533.84|10
1730049750000|2024-10-27 17:22:30|16614.43|16534.43|16615.93|16535.93|16615.98|16535.98|16614.36|16534.36|10
1730049760000|2024-10-27 17:22:40|16616.14|16536.14|16615.98|16535.98|16616.38|16536.38|16615.98|16535.98|10
1730049770000|2024-10-27 17:22:50|16616.06|16536.06|16613.92|16533.92|16616.06|16536.06|16613.73|16533.73|10
1730049780000|2024-10-27 17:23:00|16613.91|16533.91|16613.95|16533.95|16614.08|16534.08|16613.7|16533.7|9
1730049790000|2024-10-27 17:23:10|16613.86|16533.86|16612.93|16532.93|16613.86|16533.86|16612.9|16532.9|10
1730049800000|2024-10-27 17:23:20|16613.11|16533.11|16615.54|16535.54|16615.69|16535.69|16612.88|16532.88|9
1730049810000|2024-10-27 17:23:30|16616.02|16536.02|16615.67|16535.67|16616.17|16536.17|16615.67|16535.67|10
1730049820000|2024-10-27 17:23:40|16615.63|16535.63|16616.26|16536.26|16616.26|16536.26|16615.63|16535.63|10
1730049830000|2024-10-27 17:23:50|16616.28|16536.28|16616.63|16536.63|16616.64|16536.64|16616.2|16536.2|8
1730049840000|2024-10-27 17:24:00|16616.66|16536.66|16618.22|16538.22|16618.22|16538.22|16616.66|16536.66|10
1730049850000|2024-10-27 17:24:10|16618.2|16538.2|16616.61|16536.61|16618.22|16538.22|16616.61|16536.61|8
1730049860000|2024-10-27 17:24:20|16616.27|16536.27|16614.98|16534.98|16616.38|16536.38|16614.98|16534.98|8
1730049870000|2024-10-27 17:24:30|16614.88|16534.88|16616.48|16536.48|16616.6|16536.6|16614.61|16534.61|10
1730049880000|2024-10-27 17:24:40|16616.49|16536.49|16616.52|16536.52|16616.52|16536.52|16616.17|16536.17|9
1730049890000|2024-10-27 17:24:50|16616.5|16536.5|16614.95|16534.95|16617.42|16537.42|16614.95|16534.95|10
1730049900000|2024-10-27 17:25:00|16614.39|16534.39|16614.14|16534.14|16614.39|16534.39|16614|16534|10
1730049910000|2024-10-27 17:25:10|16613.98|16533.98|16614.1|16534.1|16614.41|16534.41|16613.98|16533.98|10
1730049920000|2024-10-27 17:25:20|16614.05|16534.05|16614|16534|16614.15|16534.15|16613.96|16533.96|7
1730049930000|2024-10-27 17:25:30|16613.67|16533.67|16613.63|16533.63|16613.67|16533.67|16613.28|16533.28|10
1730049940000|2024-10-27 17:25:40|16613.66|16533.66|16613.89|16533.89|16613.89|16533.89|16613.35|16533.35|8
1730049950000|2024-10-27 17:25:50|16614.15|16534.15|16615.16|16535.16|16615.21|16535.21|16614.15|16534.15|10
1730049960000|2024-10-27 17:26:00|16615.54|16535.54|16616.37|16536.37|16616.37|16536.37|16615.32|16535.32|10
1730049970000|2024-10-27 17:26:10|16616.82|16536.82|16617.33|16537.33|16617.33|16537.33|16616.67|16536.67|10
1730049980000|2024-10-27 17:26:20|16617.25|16537.25|16619.02|16539.02|16619.15|16539.15|16617.14|16537.14|10
1730049990000|2024-10-27 17:26:30|16619.51|16539.51|16620.45|16540.45|16620.78|16540.78|16619.04|16539.04|10
1730050000000|2024-10-27 17:26:40|16621.6|16541.6|16622.13|16542.13|16622.73|16542.73|16621.6|16541.6|10
1730050010000|2024-10-27 17:26:50|16621.96|16541.96|16623.43|16543.43|16623.43|16543.43|16621.96|16541.96|10
1730050020000|2024-10-27 17:27:00|16623.48|16543.48|16622.85|16542.85|16623.99|16543.99|16622.85|16542.85|8
1730050030000|2024-10-27 17:27:10|16622.84|16542.84|16623.39|16543.39|16623.39|16543.39|16622.59|16542.59|8
1730050040000|2024-10-27 17:27:20|16623.43|16543.43|16622.17|16542.17|16623.45|16543.45|16622.17|16542.17|10
1730050050000|2024-10-27 17:27:30|16622.16|16542.16|16621.25|16541.25|16622.22|16542.22|16621.25|16541.25|8
1730050060000|2024-10-27 17:27:40|16621.27|16541.27|16621.11|16541.11|16621.27|16541.27|16620.95|16540.95|9
1730050070000|2024-10-27 17:27:50|16621.19|16541.19|16617.4|16537.4|16621.19|16541.19|16617.37|16537.37|10
1730050080000|2024-10-27 17:28:00|16617.38|16537.38|16616.84|16536.84|16617.38|16537.38|16616.69|16536.69|10
1730050090000|2024-10-27 17:28:10|16616.88|16536.88|16616.93|16536.93|16616.93|16536.93|16616.41|16536.41|10
1730050100000|2024-10-27 17:28:20|16617.22|16537.22|16615.39|16535.39|16617.45|16537.45|16615.39|16535.39|10
1730050110000|2024-10-27 17:28:30|16615.27|16535.27|16614.62|16534.62|16615.27|16535.27|16614.43|16534.43|8
1730050120000|2024-10-27 17:28:40|16614.51|16534.51|16612.17|16532.17|16614.51|16534.51|16612.14|16532.14|8
1730050130000|2024-10-27 17:28:50|16612.01|16532.01|16612.74|16532.74|16612.74|16532.74|16611.86|16531.86|10
1730050140000|2024-10-27 17:29:00|16612.78|16532.78|16613.8|16533.8|16613.8|16533.8|16612.65|16532.65|9
1730050150000|2024-10-27 17:29:10|16613.54|16533.54|16613.44|16533.44|16613.9|16533.9|16613.44|16533.44|9
1730050160000|2024-10-27 17:29:20|16613.11|16533.11|16612.91|16532.91|16613.11|16533.11|16612.82|16532.82|9
1730050170000|2024-10-27 17:29:30|16612.97|16532.97|16613.62|16533.62|16613.63|16533.63|16612.97|16532.97|8
1730050180000|2024-10-27 17:29:40|16613.6|16533.6|16613.67|16533.67|16613.69|16533.69|16613.57|16533.57|6
1730050190000|2024-10-27 17:29:50|16613.48|16533.48|16613.24|16533.24|16613.96|16533.96|16613.24|16533.24|8
1730050200000|2024-10-27 17:30:00|16613.22|16533.22|16614.11|16534.11|16614.11|16534.11|16613.22|16533.22|9
1730050210000|2024-10-27 17:30:10|16614.09|16534.09|16614.18|16534.18|16614.2|16534.2|16613.43|16533.43|10
1730050220000|2024-10-27 17:30:20|16614.02|16534.02|16614.43|16534.43|16614.43|16534.43|16614|16534|9
1730050230000|2024-10-27 17:30:30|16614.69|16534.69|16614.71|16534.71|16615.27|16535.27|16614.52|16534.52|8
1730050240000|2024-10-27 17:30:40|16614.91|16534.91|16615.36|16535.36|16615.49|16535.49|16614.91|16534.91|9
1730050250000|2024-10-27 17:30:50|16615.37|16535.37|16615.92|16535.92|16616.08|16536.08|16615.37|16535.37|10
1730050260000|2024-10-27 17:31:00|16616.26|16536.26|16615.87|16535.87|16616.26|16536.26|16615.81|16535.81|8
1730050270000|2024-10-27 17:31:10|16615.91|16535.91|16615.32|16535.32|16615.91|16535.91|16615.17|16535.17|9
1730050280000|2024-10-27 17:31:20|16616.17|16536.17|16619.35|16539.35|16619.35|16539.35|16615.81|16535.81|10
1730050290000|2024-10-27 17:31:30|16619.36|16539.36|16620.16|16540.16|16620.23|16540.23|16619.36|16539.36|8
1730050300000|2024-10-27 17:31:40|16620.25|16540.25|16621.33|16541.33|16621.33|16541.33|16620.22|16540.22|8
1730050310000|2024-10-27 17:31:50|16621.85|16541.85|16622.68|16542.68|16622.73|16542.73|16621.85|16541.85|10
1730050320000|2024-10-27 17:32:00|16622.93|16542.93|16626.25|16546.25|16626.25|16546.25|16622.93|16542.93|7
1730050330000|2024-10-27 17:32:10|16626.4|16546.4|16628.69|16548.69|16628.69|16548.69|16626.3|16546.3|10
1730050340000|2024-10-27 17:32:20|16629.24|16549.24|16630.94|16550.94|16630.94|16550.94|16629.24|16549.24|10
1730050350000|2024-10-27 17:32:30|16631.53|16551.53|16635.85|16555.85|16635.9|16555.9|16631.53|16551.53|10
1730050360000|2024-10-27 17:32:40|16635.68|16555.68|16635.23|16555.23|16635.68|16555.68|16634.84|16554.84|10
1730050370000|2024-10-27 17:32:50|16635.39|16555.39|16638.88|16558.88|16638.88|16558.88|16635.39|16555.39|10
1730050380000|2024-10-27 17:33:00|16639.15|16559.15|16640.11|16560.11|16640.46|16560.46|16639.08|16559.08|10
1730050390000|2024-10-27 17:33:10|16639.89|16559.89|16640.31|16560.31|16640.31|16560.31|16639.59|16559.59|9
1730050400000|2024-10-27 17:33:20|16641.02|16561.02|16644.53|16564.53|16644.67|16564.67|16640.68|16560.68|10
1730050410000|2024-10-27 17:33:30|16644.52|16564.52|16645.02|16565.02|16646.4|16566.4|16644.15|16564.15|10
1730050420000|2024-10-27 17:33:40|16645.41|16565.41|16645.3|16565.3|16645.53|16565.53|16644.91|16564.91|10
1730050430000|2024-10-27 17:33:50|16645.38|16565.38|16647.36|16567.36|16647.6|16567.6|16645.38|16565.38|10
1730050440000|2024-10-27 17:34:00|16647.5|16567.5|16653.82|16573.82|16653.83|16573.83|16647.5|16567.5|10
1730050450000|2024-10-27 17:34:10|16653.5|16573.5|16655.46|16575.46|16655.81|16575.81|16653.08|16573.08|10
1730050460000|2024-10-27 17:34:20|16655.33|16575.33|16653.92|16573.92|16655.33|16575.33|16653.92|16573.92|9
1730050470000|2024-10-27 17:34:30|16653.97|16573.97|16652.6|16572.6|16654.07|16574.07|16652.6|16572.6|10
1730050480000|2024-10-27 17:34:40|16652.53|16572.53|16651.35|16571.35|16652.53|16572.53|16651.16|16571.16|10
1730050490000|2024-10-27 17:34:50|16651.3|16571.3|16651.08|16571.08|16651.3|16571.3|16650.58|16570.58|10
1730050500000|2024-10-27 17:35:00|16651.12|16571.12|16651.27|16571.27|16651.27|16571.27|16650.44|16570.44|9
1730050510000|2024-10-27 17:35:10|16651.57|16571.57|16653.46|16573.46|16653.46|16573.46|16651.57|16571.57|10
1730050520000|2024-10-27 17:35:20|16653.85|16573.85|16654.57|16574.57|16654.57|16574.57|16653.51|16573.51|10
1730050530000|2024-10-27 17:35:30|16655.14|16575.14|16656.76|16576.76|16656.76|16576.76|16654.9|16574.9|10
1730050540000|2024-10-27 17:35:40|16658.87|16578.87|16660.92|16580.92|16660.92|16580.92|16658.87|16578.87|10
1730050550000|2024-10-27 17:35:50|16660.78|16580.78|16659.15|16579.15|16662.58|16582.58|16659.15|16579.15|10
1730050560000|2024-10-27 17:36:00|16658.01|16578.01|16659.27|16579.27|16659.27|16579.27|16657.73|16577.73|10
1730050570000|2024-10-27 17:36:10|16659.21|16579.21|16659.57|16579.57|16660.85|16580.85|16659.21|16579.21|10
1730050580000|2024-10-27 17:36:20|16660.31|16580.31|16660.45|16580.45|16661.22|16581.22|16660.31|16580.31|10
1730050590000|2024-10-27 17:36:30|16660.01|16580.01|16658.63|16578.63|16660.01|16580.01|16658.63|16578.63|10
1730050600000|2024-10-27 17:36:40|16658.86|16578.86|16659.82|16579.82|16659.82|16579.82|16658.58|16578.58|9
1730050610000|2024-10-27 17:36:50|16659.77|16579.77|16661.53|16581.53|16661.53|16581.53|16659.77|16579.77|10
1730050620000|2024-10-27 17:37:00|16661.57|16581.57|16662.73|16582.73|16663.32|16583.32|16661.54|16581.54|9
1730050630000|2024-10-27 17:37:10|16662.57|16582.57|16661.59|16581.59|16662.68|16582.68|16661.59|16581.59|10
1730050640000|2024-10-27 17:37:20|16661.33|16581.33|16662.85|16582.85|16662.85|16582.85|16661.32|16581.32|10
1730050650000|2024-10-27 17:37:30|16663.21|16583.21|16662.77|16582.77|16663.32|16583.32|16662.21|16582.21|9
1730050660000|2024-10-27 17:37:40|16661.99|16581.99|16660.74|16580.74|16661.99|16581.99|16660.38|16580.38|10
1730050670000|2024-10-27 17:37:50|16660.76|16580.76|16660.39|16580.39|16661.26|16581.26|16660.33|16580.33|10
1730050680000|2024-10-27 17:38:00|16660.24|16580.24|16660.2|16580.2|16660.37|16580.37|16659.99|16579.99|10
1730050690000|2024-10-27 17:38:10|16660.21|16580.21|16660.6|16580.6|16660.7|16580.7|16660.14|16580.14|10
1730050700000|2024-10-27 17:38:20|16661|16581|16660.67|16580.67|16661.54|16581.54|16660.67|16580.67|10
1730050710000|2024-10-27 17:38:30|16660.62|16580.62|16661.32|16581.32|16661.32|16581.32|16660.62|16580.62|9
1730050720000|2024-10-27 17:38:40|16661.47|16581.47|16658.35|16578.35|16661.63|16581.63|16658.35|16578.35|10
1730050730000|2024-10-27 17:38:50|16658.45|16578.45|16659.41|16579.41|16659.41|16579.41|16658.45|16578.45|10
1730050740000|2024-10-27 17:39:00|16659.25|16579.25|16658.55|16578.55|16659.25|16579.25|16658.55|16578.55|10
1730050750000|2024-10-27 17:39:10|16658.51|16578.51|16658.43|16578.43|16658.51|16578.51|16658.41|16578.41|7
1730050760000|2024-10-27 17:39:20|16658.44|16578.44|16655.17|16575.17|16658.44|16578.44|16655.17|16575.17|9
1730050770000|2024-10-27 17:39:30|16654.81|16574.81|16653.5|16573.5|16654.81|16574.81|16653.46|16573.46|10
1730050780000|2024-10-27 17:39:40|16653.49|16573.49|16653.27|16573.27|16653.51|16573.51|16652.82|16572.82|10
1730050790000|2024-10-27 17:39:50|16653.54|16573.54|16652.71|16572.71|16653.67|16573.67|16652.71|16572.71|9
1730050800000|2024-10-27 17:40:00|16652.7|16572.7|16653.76|16573.76|16653.76|16573.76|16652.46|16572.46|9
1730050810000|2024-10-27 17:40:10|16653.4|16573.4|16652.3|16572.3|16653.46|16573.46|16652.22|16572.22|10
1730050820000|2024-10-27 17:40:20|16652.25|16572.25|16652.71|16572.71|16652.71|16572.71|16652.2|16572.2|8
1730050830000|2024-10-27 17:40:30|16652.74|16572.74|16644.38|16564.38|16652.74|16572.74|16643.27|16563.27|10
1730050840000|2024-10-27 17:40:40|16643.96|16563.96|16648.43|16568.43|16650.52|16570.52|16643.8|16563.8|10
1730050850000|2024-10-27 17:40:50|16648.4|16568.4|16649.25|16569.25|16650.42|16570.42|16648.4|16568.4|10
1730050860000|2024-10-27 17:41:00|16649.13|16569.13|16647.02|16567.02|16649.13|16569.13|16647.02|16567.02|9
1730050870000|2024-10-27 17:41:10|16646.51|16566.51|16642.26|16562.26|16646.62|16566.62|16642.26|16562.26|10
1730050880000|2024-10-27 17:41:20|16642.13|16562.13|16640.57|16560.57|16642.44|16562.44|16640.57|16560.57|10
1730050890000|2024-10-27 17:41:30|16639.7|16559.7|16640.21|16560.21|16640.42|16560.42|16638.96|16558.96|10
1730050900000|2024-10-27 17:41:40|16639.63|16559.63|16637.52|16557.52|16639.63|16559.63|16637.52|16557.52|10
1730050910000|2024-10-27 17:41:50|16637.73|16557.73|16636.78|16556.78|16638.11|16558.11|16636.12|16556.12|10
1730050920000|2024-10-27 17:42:00|16636.93|16556.93|16637.05|16557.05|16637.05|16557.05|16636.48|16556.48|10
1730050930000|2024-10-27 17:42:10|16637.03|16557.03|16637.02|16557.02|16637.52|16557.52|16637.02|16557.02|9
1730050940000|2024-10-27 17:42:20|16637.11|16557.11|16636.29|16556.29|16637.11|16557.11|16635.84|16555.84|9
1730050950000|2024-10-27 17:42:30|16636.15|16556.15|16636.12|16556.12|16636.33|16556.33|16636.09|16556.09|10
1730050960000|2024-10-27 17:42:40|16635.88|16555.88|16634.46|16554.46|16636.42|16556.42|16634.26|16554.26|10
1730050970000|2024-10-27 17:42:50|16634.47|16554.47|16634.37|16554.37|16634.66|16554.66|16633.88|16553.88|9
1730050980000|2024-10-27 17:43:00|16634.38|16554.38|16634.21|16554.21|16634.47|16554.47|16633.99|16553.99|9
1730050990000|2024-10-27 17:43:10|16634.05|16554.05|16634.06|16554.06|16634.08|16554.08|16633.8|16553.8|10
1730051000000|2024-10-27 17:43:20|16634.14|16554.14|16634.79|16554.79|16634.79|16554.79|16633.98|16553.98|9
1730051010000|2024-10-27 17:43:30|16634.65|16554.65|16632.24|16552.24|16634.65|16554.65|16631.95|16551.95|9
1730051020000|2024-10-27 17:43:40|16632.2|16552.2|16631.29|16551.29|16632.2|16552.2|16631.1|16551.1|8
1730051030000|2024-10-27 17:43:50|16631.09|16551.09|16630.74|16550.74|16631.09|16551.09|16630.73|16550.73|10
1730051040000|2024-10-27 17:44:00|16630.64|16550.64|16626.66|16546.66|16630.64|16550.64|16626.31|16546.31|10
1730051050000|2024-10-27 17:44:10|16626.64|16546.64|16626.34|16546.34|16626.64|16546.64|16625.87|16545.87|8
1730051060000|2024-10-27 17:44:20|16626.14|16546.14|16626.34|16546.34|16626.34|16546.34|16625.84|16545.84|10
1730051070000|2024-10-27 17:44:30|16626.46|16546.46|16627.71|16547.71|16627.87|16547.87|16626.46|16546.46|9
1730051080000|2024-10-27 17:44:40|16627.58|16547.58|16626.99|16546.99|16627.58|16547.58|16626.83|16546.83|10
1730051090000|2024-10-27 17:44:50|16626.82|16546.82|16626.53|16546.53|16626.82|16546.82|16626.44|16546.44|8
1730051100000|2024-10-27 17:45:00|16626.5|16546.5|16626.84|16546.84|16627.77|16547.77|16626.24|16546.24|9
1730051110000|2024-10-27 17:45:10|16626.87|16546.87|16626.54|16546.54|16626.87|16546.87|16626.54|16546.54|9
1730051120000|2024-10-27 17:45:20|16626.84|16546.84|16626.56|16546.56|16626.86|16546.86|16626.42|16546.42|10
1730051130000|2024-10-27 17:45:30|16626.79|16546.79|16627.37|16547.37|16627.37|16547.37|16626.58|16546.58|10
1730051140000|2024-10-27 17:45:40|16627.45|16547.45|16629.65|16549.65|16629.65|16549.65|16627.45|16547.45|10
1730051150000|2024-10-27 17:45:50|16629.71|16549.71|16629|16549|16629.71|16549.71|16629|16549|10
1730051160000|2024-10-27 17:46:00|16628.51|16548.51|16627.58|16547.58|16628.51|16548.51|16627.58|16547.58|9
1730051170000|2024-10-27 17:46:10|16627.51|16547.51|16626.42|16546.42|16627.51|16547.51|16626.35|16546.35|10
1730051180000|2024-10-27 17:46:20|16625.97|16545.97|16626.35|16546.35|16626.42|16546.42|16625.56|16545.56|10
1730051190000|2024-10-27 17:46:30|16626.41|16546.41|16626.29|16546.29|16626.45|16546.45|16626.22|16546.22|10
1730051200000|2024-10-27 17:46:40|16626.25|16546.25|16626.3|16546.3|16626.79|16546.79|16626.25|16546.25|10
1730051210000|2024-10-27 17:46:50|16626.58|16546.58|16625.94|16545.94|16626.58|16546.58|16625.84|16545.84|10
1730051220000|2024-10-27 17:47:00|16626.19|16546.19|16626.64|16546.64|16627.15|16547.15|16626.19|16546.19|9
1730051230000|2024-10-27 17:47:10|16626.43|16546.43|16626.67|16546.67|16626.78|16546.78|16625.82|16545.82|9
1730051240000|2024-10-27 17:47:20|16626.87|16546.87|16626.71|16546.71|16626.87|16546.87|16626.64|16546.64|10
1730051250000|2024-10-27 17:47:30|16626.64|16546.64|16624.23|16544.23|16626.64|16546.64|16624.23|16544.23|10
1730051260000|2024-10-27 17:47:40|16624.21|16544.21|16621.8|16541.8|16624.21|16544.21|16621.8|16541.8|10
1730051270000|2024-10-27 17:47:50|16621.74|16541.74|16620.05|16540.05|16621.74|16541.74|16620.05|16540.05|8
1730051280000|2024-10-27 17:48:00|16619.8|16539.8|16617.47|16537.47|16619.8|16539.8|16617.47|16537.47|10
1730051290000|2024-10-27 17:48:10|16617.36|16537.36|16617.51|16537.51|16617.69|16537.69|16617.18|16537.18|9
1730051300000|2024-10-27 17:48:20|16617.19|16537.19|16618.61|16538.61|16618.61|16538.61|16616.74|16536.74|10
1730051310000|2024-10-27 17:48:30|16618.74|16538.74|16620.42|16540.42|16620.42|16540.42|16618.74|16538.74|9
1730051320000|2024-10-27 17:48:40|16621.17|16541.17|16621.01|16541.01|16621.33|16541.33|16621.01|16541.01|9
1730051330000|2024-10-27 17:48:50|16620.98|16540.98|16621.29|16541.29|16621.78|16541.78|16620.98|16540.98|3
1730051340000|2024-10-27 17:49:00|16621.44|16541.44|16620.81|16540.81|16621.44|16541.44|16620.29|16540.29|9
1730051350000|2024-10-27 17:49:10|16620.83|16540.83|16621.04|16541.04|16621.08|16541.08|16620.68|16540.68|9
1730051360000|2024-10-27 17:49:20|16620.8|16540.8|16620.4|16540.4|16620.8|16540.8|16620.34|16540.34|9
1730051370000|2024-10-27 17:49:30|16620.37|16540.37|16620.28|16540.28|16621.17|16541.17|16620.28|16540.28|10
1730051380000|2024-10-27 17:49:40|16620.2|16540.2|16619.53|16539.53|16620.23|16540.23|16619.53|16539.53|8
1730051390000|2024-10-27 17:49:50|16619.55|16539.55|16619.66|16539.66|16620.01|16540.01|16619.44|16539.44|10
1730051400000|2024-10-27 17:50:00|16618.55|16538.55|16619.06|16539.06|16619.2|16539.2|16618.55|16538.55|9
1730051410000|2024-10-27 17:50:10|16619.64|16539.64|16619.16|16539.16|16619.91|16539.91|16619.14|16539.14|10
1730051420000|2024-10-27 17:50:20|16619.14|16539.14|16618.78|16538.78|16619.16|16539.16|16617.47|16537.47|8
1730051430000|2024-10-27 17:50:30|16618.86|16538.86|16619.53|16539.53|16619.53|16539.53|16618.86|16538.86|8
1730051440000|2024-10-27 17:50:40|16619.58|16539.58|16618.71|16538.71|16619.58|16539.58|16618.71|16538.71|8
1730051450000|2024-10-27 17:50:50|16618.72|16538.72|16617.96|16537.96|16618.72|16538.72|16617.52|16537.52|10
1730051460000|2024-10-27 17:51:00|16617.93|16537.93|16617.32|16537.32|16617.93|16537.93|16616.85|16536.85|10
1730051470000|2024-10-27 17:51:10|16617.54|16537.54|16617.03|16537.03|16617.69|16537.69|16617.03|16537.03|10
1730051480000|2024-10-27 17:51:20|16616.84|16536.84|16615.67|16535.67|16616.84|16536.84|16615.52|16535.52|8
1730051490000|2024-10-27 17:51:30|16615.82|16535.82|16614.3|16534.3|16615.82|16535.82|16614.21|16534.21|10
1730051500000|2024-10-27 17:51:40|16613.87|16533.87|16612.53|16532.53|16614.02|16534.02|16612.53|16532.53|10
1730051510000|2024-10-27 17:51:50|16612.51|16532.51|16612.33|16532.33|16612.51|16532.51|16612.21|16532.21|10
1730051520000|2024-10-27 17:52:00|16612.43|16532.43|16612.47|16532.47|16612.58|16532.58|16612.43|16532.43|7
1730051530000|2024-10-27 17:52:10|16612.43|16532.43|16609.56|16529.56|16612.43|16532.43|16609.56|16529.56|10
1730051540000|2024-10-27 17:52:20|16609.5|16529.5|16609.83|16529.83|16610.02|16530.02|16609.5|16529.5|8
1730051550000|2024-10-27 17:52:30|16610|16530|16610.59|16530.59|16610.63|16530.63|16609.98|16529.98|10
1730051560000|2024-10-27 17:52:40|16610.53|16530.53|16610.54|16530.54|16610.83|16530.83|16610.52|16530.52|8
1730051570000|2024-10-27 17:52:50|16610.69|16530.69|16610.76|16530.76|16611.19|16531.19|16610.69|16530.69|10
1730051580000|2024-10-27 17:53:00|16610.7|16530.7|16611.43|16531.43|16611.43|16531.43|16610.66|16530.66|10
1730051590000|2024-10-27 17:53:10|16611.4|16531.4|16610.89|16530.89|16611.4|16531.4|16610.75|16530.75|9
1730051600000|2024-10-27 17:53:20|16610.93|16530.93|16611.42|16531.42|16611.42|16531.42|16610.93|16530.93|9
1730051610000|2024-10-27 17:53:30|16611.5|16531.5|16612.31|16532.31|16612.31|16532.31|16611.5|16531.5|10
1730051620000|2024-10-27 17:53:40|16612.55|16532.55|16612.05|16532.05|16612.67|16532.67|16612.05|16532.05|9
1730051630000|2024-10-27 17:53:50|16612.18|16532.18|16611.91|16531.91|16612.29|16532.29|16611.88|16531.88|7
1730051640000|2024-10-27 17:54:00|16611.88|16531.88|16613.24|16533.24|16613.29|16533.29|16611.88|16531.88|10
1730051650000|2024-10-27 17:54:10|16613.16|16533.16|16613.99|16533.99|16614.22|16534.22|16613.06|16533.06|8
1730051660000|2024-10-27 17:54:20|16613.95|16533.95|16613.92|16533.92|16614.13|16534.13|16613.77|16533.77|10
1730051670000|2024-10-27 17:54:30|16614.01|16534.01|16613.73|16533.73|16614.01|16534.01|16613.65|16533.65|10
1730051680000|2024-10-27 17:54:40|16613.71|16533.71|16613.71|16533.71|16613.74|16533.74|16613.59|16533.59|7
1730051690000|2024-10-27 17:54:50|16613.83|16533.83|16613.93|16533.93|16614.72|16534.72|16613.83|16533.83|10
1730051700000|2024-10-27 17:55:00|16613.92|16533.92|16613.41|16533.41|16614.31|16534.31|16613.41|16533.41|9
1730051710000|2024-10-27 17:55:10|16613.3|16533.3|16612.72|16532.72|16613.31|16533.31|16612.72|16532.72|10
1730051720000|2024-10-27 17:55:20|16612.41|16532.41|16611.39|16531.39|16612.41|16532.41|16611.31|16531.31|10
1730051730000|2024-10-27 17:55:30|16611.26|16531.26|16611.3|16531.3|16611.41|16531.41|16611.25|16531.25|9
1730051740000|2024-10-27 17:55:40|16611.31|16531.31|16610.31|16530.31|16611.31|16531.31|16610.31|16530.31|10
1730051750000|2024-10-27 17:55:50|16610.27|16530.27|16610.85|16530.85|16610.85|16530.85|16609.92|16529.92|9
1730051760000|2024-10-27 17:56:00|16610.89|16530.89|16610.72|16530.72|16611.01|16531.01|16610.6|16530.6|9
1730051770000|2024-10-27 17:56:10|16610.87|16530.87|16610.26|16530.26|16610.94|16530.94|16610.16|16530.16|9
1730051780000|2024-10-27 17:56:20|16610.25|16530.25|16610.24|16530.24|16610.32|16530.32|16610.05|16530.05|8
1730051790000|2024-10-27 17:56:30|16610.12|16530.12|16609.7|16529.7|16610.27|16530.27|16609.7|16529.7|10
1730051800000|2024-10-27 17:56:40|16609.17|16529.17|16604.77|16524.77|16609.17|16529.17|16604.77|16524.77|10
1730051810000|2024-10-27 17:56:50|16604.49|16524.49|16602.96|16522.96|16604.49|16524.49|16602.96|16522.96|10
1730051820000|2024-10-27 17:57:00|16602.95|16522.95|16603.29|16523.29|16603.29|16523.29|16602.95|16522.95|8
1730051830000|2024-10-27 17:57:10|16603.4|16523.4|16603.2|16523.2|16603.4|16523.4|16603.2|16523.2|6
1730051840000|2024-10-27 17:57:20|16603.19|16523.19|16603.55|16523.55|16603.97|16523.97|16603.19|16523.19|9
1730051850000|2024-10-27 17:57:30|16602.82|16522.82|16603.16|16523.16|16603.67|16523.67|16602.82|16522.82|10
1730051860000|2024-10-27 17:57:40|16603.14|16523.14|16603.63|16523.63|16603.97|16523.97|16603.14|16523.14|8
1730051870000|2024-10-27 17:57:50|16603.77|16523.77|16605.89|16525.89|16606.04|16526.04|16603.76|16523.76|10
1730051880000|2024-10-27 17:58:00|16605.59|16525.59|16605.7|16525.7|16606.18|16526.18|16605.59|16525.59|10
1730051890000|2024-10-27 17:58:10|16605.67|16525.67|16604.05|16524.05|16605.67|16525.67|16604.05|16524.05|9
1730051900000|2024-10-27 17:58:20|16604.3|16524.3|16603.8|16523.8|16604.87|16524.87|16603.8|16523.8|9
1730051910000|2024-10-27 17:58:30|16603.81|16523.81|16603.12|16523.12|16603.81|16523.81|16602.82|16522.82|10
1730051920000|2024-10-27 17:58:40|16602.99|16522.99|16602.75|16522.75|16602.99|16522.99|16602.73|16522.73|8
1730051930000|2024-10-27 17:58:50|16602.72|16522.72|16602.78|16522.78|16602.95|16522.95|16602.63|16522.63|8
1730051940000|2024-10-27 17:59:00|16602.77|16522.77|16603.47|16523.47|16603.47|16523.47|16602.73|16522.73|9
1730051950000|2024-10-27 17:59:10|16603.56|16523.56|16603.42|16523.42|16603.58|16523.58|16603.1|16523.1|9
1730051960000|2024-10-27 17:59:20|16603.32|16523.32|16602.54|16522.54|16603.32|16523.32|16602.54|16522.54|10
1730051970000|2024-10-27 17:59:30|16602.53|16522.53|16601.16|16521.16|16602.53|16522.53|16600.92|16520.92|10
1730051980000|2024-10-27 17:59:40|16601.18|16521.18|16601.51|16521.51|16601.77|16521.77|16601.18|16521.18|10
1730051990000|2024-10-27 17:59:50|16601.81|16521.81|16601.2|16521.2|16601.81|16521.81|16601.18|16521.18|8
1730052000000|2024-10-27 18:00:00|16601.22|16521.22|16603.87|16523.87|16604.49|16524.49|16601.22|16521.22|10
1730052010000|2024-10-27 18:00:10|16603.77|16523.77|16602.83|16522.83|16603.77|16523.77|16602.46|16522.46|10
1730052020000|2024-10-27 18:00:20|16602.73|16522.73|16601.97|16521.97|16602.73|16522.73|16601.97|16521.97|10
1730052030000|2024-10-27 18:00:30|16601.74|16521.74|16598.67|16518.67|16601.74|16521.74|16598.67|16518.67|10
1730052040000|2024-10-27 18:00:40|16598.28|16518.28|16597.01|16517.01|16598.28|16518.28|16597|16517|10
1730052050000|2024-10-27 18:00:50|16596.97|16516.97|16599.25|16519.25|16599.25|16519.25|16596.47|16516.47|10
1730052060000|2024-10-27 18:01:00|16599.27|16519.27|16600.03|16520.03|16600.16|16520.16|16599.25|16519.25|9
1730052070000|2024-10-27 18:01:10|16600.02|16520.02|16600.12|16520.12|16600.12|16520.12|16599.84|16519.84|10
1730052080000|2024-10-27 18:01:20|16600.15|16520.15|16599.94|16519.94|16600.69|16520.69|16599.94|16519.94|10
1730052090000|2024-10-27 18:01:30|16600.06|16520.06|16599.8|16519.8|16600.44|16520.44|16599.8|16519.8|8
1730052100000|2024-10-27 18:01:40|16599.7|16519.7|16597.68|16517.68|16599.7|16519.7|16597.68|16517.68|10
1730052110000|2024-10-27 18:01:50|16597.63|16517.63|16596.96|16516.96|16597.63|16517.63|16596.92|16516.92|10
1730052120000|2024-10-27 18:02:00|16596.87|16516.87|16596.65|16516.65|16596.88|16516.88|16596.19|16516.19|10
1730052130000|2024-10-27 18:02:10|16596.69|16516.69|16597.9|16517.9|16597.9|16517.9|16596.54|16516.54|10
1730052140000|2024-10-27 18:02:20|16598.52|16518.52|16599.29|16519.29|16599.29|16519.29|16598.52|16518.52|10
1730052150000|2024-10-27 18:02:30|16599.14|16519.14|16598.8|16518.8|16599.34|16519.34|16598.63|16518.63|9
1730052160000|2024-10-27 18:02:40|16598.79|16518.79|16600.08|16520.08|16600.12|16520.12|16598.79|16518.79|9
1730052170000|2024-10-27 18:02:50|16599.96|16519.96|16599.54|16519.54|16599.96|16519.96|16599.37|16519.37|9
1730052180000|2024-10-27 18:03:00|16599.55|16519.55|16600.01|16520.01|16600.01|16520.01|16599.24|16519.24|10
1730052190000|2024-10-27 18:03:10|16600.1|16520.1|16599.51|16519.51|16600.43|16520.43|16599.51|16519.51|10
1730052200000|2024-10-27 18:03:20|16597.69|16517.69|16594.67|16514.67|16597.69|16517.69|16594.67|16514.67|10
1730052210000|2024-10-27 18:03:30|16594.78|16514.78|16595.07|16515.07|16595.1|16515.1|16594.66|16514.66|9
1730052220000|2024-10-27 18:03:40|16595.16|16515.16|16595.2|16515.2|16595.32|16515.32|16595.07|16515.07|9
1730052230000|2024-10-27 18:03:50|16595.05|16515.05|16593.79|16513.79|16595.39|16515.39|16593.79|16513.79|10
1730052240000|2024-10-27 18:04:00|16593.73|16513.73|16594.51|16514.51|16594.51|16514.51|16593.63|16513.63|10
1730052250000|2024-10-27 18:04:10|16594.04|16514.04|16594.77|16514.77|16594.77|16514.77|16593.77|16513.77|10
1730052260000|2024-10-27 18:04:20|16594.66|16514.66|16594.52|16514.52|16594.66|16514.66|16594.34|16514.34|8
1730052270000|2024-10-27 18:04:30|16594.42|16514.42|16594.15|16514.15|16594.42|16514.42|16593.89|16513.89|10
1730052280000|2024-10-27 18:04:40|16594.17|16514.17|16595.23|16515.23|16595.25|16515.25|16594.17|16514.17|9
1730052290000|2024-10-27 18:04:50|16595.13|16515.13|16595.27|16515.27|16595.58|16515.58|16595.09|16515.09|9
1730052300000|2024-10-27 18:05:00|16595.3|16515.3|16595.1|16515.1|16595.3|16515.3|16594.75|16514.75|10
1730052310000|2024-10-27 18:05:10|16595.07|16515.07|16594.26|16514.26|16595.07|16515.07|16594.26|16514.26|8
1730052320000|2024-10-27 18:05:20|16594.31|16514.31|16594.23|16514.23|16594.31|16514.31|16593.95|16513.95|9
1730052330000|2024-10-27 18:05:30|16594.2|16514.2|16594.63|16514.63|16594.63|16514.63|16594.13|16514.13|10
1730052340000|2024-10-27 18:05:40|16594.68|16514.68|16594.32|16514.32|16595.47|16515.47|16594.32|16514.32|10
1730052350000|2024-10-27 18:05:50|16594.37|16514.37|16594.11|16514.11|16594.47|16514.47|16594.11|16514.11|8
1730052360000|2024-10-27 18:06:00|16593.66|16513.66|16593.31|16513.31|16593.66|16513.66|16593.3|16513.3|8
1730052370000|2024-10-27 18:06:10|16593.29|16513.29|16593.6|16513.6|16593.67|16513.67|16593.29|16513.29|9
1730052380000|2024-10-27 18:06:20|16593.61|16513.61|16593.05|16513.05|16593.63|16513.63|16593.05|16513.05|10
1730052390000|2024-10-27 18:06:30|16592.9|16512.9|16590.03|16510.03|16592.9|16512.9|16590.03|16510.03|10
1730052400000|2024-10-27 18:06:40|16590.06|16510.06|16586.76|16506.76|16590.06|16510.06|16586.76|16506.76|10
1730052410000|2024-10-27 18:06:50|16586.81|16506.81|16584.55|16504.55|16586.81|16506.81|16584.5|16504.5|10
1730052420000|2024-10-27 18:07:00|16584.58|16504.58|16583.63|16503.63|16584.58|16504.58|16582.99|16502.99|10
1730052430000|2024-10-27 18:07:10|16583.7|16503.7|16582.25|16502.25|16583.7|16503.7|16582.21|16502.21|10
1730052440000|2024-10-27 18:07:20|16582.26|16502.26|16583.24|16503.24|16583.24|16503.24|16581.94|16501.94|10
1730052450000|2024-10-27 18:07:30|16583.47|16503.47|16585.01|16505.01|16585.01|16505.01|16583.31|16503.31|10
1730052460000|2024-10-27 18:07:40|16585.16|16505.16|16586.33|16506.33|16586.33|16506.33|16585.1|16505.1|9
1730052470000|2024-10-27 18:07:50|16586.35|16506.35|16584.6|16504.6|16586.42|16506.42|16584.6|16504.6|9
1730052480000|2024-10-27 18:08:00|16584.65|16504.65|16584|16504|16584.7|16504.7|16584|16504|10
1730052490000|2024-10-27 18:08:10|16584.28|16504.28|16583.42|16503.42|16584.28|16504.28|16583.39|16503.39|10
1730052500000|2024-10-27 18:08:20|16583.41|16503.41|16582.5|16502.5|16583.58|16503.58|16582.5|16502.5|10
1730052510000|2024-10-27 18:08:30|16582.6|16502.6|16581.14|16501.14|16582.62|16502.62|16581.14|16501.14|10
1730052520000|2024-10-27 18:08:40|16581.08|16501.08|16583.45|16503.45|16583.45|16503.45|16581.08|16501.08|10
1730052530000|2024-10-27 18:08:50|16583.59|16503.59|16584.1|16504.1|16584.46|16504.46|16583.59|16503.59|8
1730052540000|2024-10-27 18:09:00|16584.24|16504.24|16581.85|16501.85|16584.24|16504.24|16581.85|16501.85|9
1730052550000|2024-10-27 18:09:10|16581.6|16501.6|16580.96|16500.96|16581.6|16501.6|16580.86|16500.86|10
1730052560000|2024-10-27 18:09:20|16581.14|16501.14|16580.02|16500.02|16581.14|16501.14|16580.02|16500.02|10
1730052570000|2024-10-27 18:09:30|16579.73|16499.73|16579.38|16499.38|16579.73|16499.73|16579.01|16499.01|9
1730052580000|2024-10-27 18:09:40|16579.4|16499.4|16579.53|16499.53|16579.81|16499.81|16579.38|16499.38|10
1730052590000|2024-10-27 18:09:50|16579.48|16499.48|16577.71|16497.71|16579.55|16499.55|16577.59|16497.59|10
1730052600000|2024-10-27 18:10:00|16577.73|16497.73|16577.63|16497.63|16577.73|16497.73|16577.38|16497.38|9
1730052610000|2024-10-27 18:10:10|16577.58|16497.58|16577.2|16497.2|16577.58|16497.58|16577.2|16497.2|8
1730052620000|2024-10-27 18:10:20|16577.28|16497.28|16578.62|16498.62|16578.62|16498.62|16577.28|16497.28|9
1730052630000|2024-10-27 18:10:30|16579.15|16499.15|16579.32|16499.32|16579.32|16499.32|16579.15|16499.15|9
1730052640000|2024-10-27 18:10:40|16579.43|16499.43|16580.35|16500.35|16580.38|16500.38|16579.43|16499.43|10
1730052650000|2024-10-27 18:10:50|16580.22|16500.22|16581.74|16501.74|16581.88|16501.88|16580.19|16500.19|10
1730052660000|2024-10-27 18:11:00|16581.72|16501.72|16580.15|16500.15|16581.91|16501.91|16580.15|16500.15|10
1730052670000|2024-10-27 18:11:10|16579.62|16499.62|16579.09|16499.09|16579.62|16499.62|16578.74|16498.74|10
1730052680000|2024-10-27 18:11:20|16579|16499|16578.89|16498.89|16579|16499|16578.85|16498.85|8
1730052690000|2024-10-27 18:11:30|16578.92|16498.92|16577.89|16497.89|16578.92|16498.92|16577.8|16497.8|10
1730052700000|2024-10-27 18:11:40|16577.92|16497.92|16579.05|16499.05|16579.05|16499.05|16577.92|16497.92|10
1730052710000|2024-10-27 18:11:50|16579.5|16499.5|16580.86|16500.86|16580.86|16500.86|16579.45|16499.45|10
1730052720000|2024-10-27 18:12:00|16580.91|16500.91|16581.76|16501.76|16581.78|16501.78|16580.9|16500.9|10
1730052730000|2024-10-27 18:12:10|16582|16502|16584.63|16504.63|16584.73|16504.73|16582|16502|10
1730052740000|2024-10-27 18:12:20|16584.72|16504.72|16585.78|16505.78|16585.78|16505.78|16584.72|16504.72|10
1730052750000|2024-10-27 18:12:30|16585.46|16505.46|16585.72|16505.72|16585.72|16505.72|16585.39|16505.39|7
1730052760000|2024-10-27 18:12:40|16585.82|16505.82|16588.94|16508.94|16588.94|16508.94|16585.82|16505.82|10
1730052770000|2024-10-27 18:12:50|16589.25|16509.25|16594.4|16514.4|16594.4|16514.4|16589.04|16509.04|10
1730052780000|2024-10-27 18:13:00|16594.48|16514.48|16595.67|16515.67|16595.67|16515.67|16594.48|16514.48|10
1730052790000|2024-10-27 18:13:10|16595.72|16515.72|16595.99|16515.99|16595.99|16515.99|16595.72|16515.72|10
1730052800000|2024-10-27 18:13:20|16596.25|16516.25|16596.08|16516.08|16596.83|16516.83|16596.08|16516.08|9
1730052810000|2024-10-27 18:13:30|16595.61|16515.61|16592.79|16512.79|16595.61|16515.61|16592.79|16512.79|10
1730052820000|2024-10-27 18:13:40|16592.77|16512.77|16592.1|16512.1|16592.77|16512.77|16592.09|16512.09|10
1730052830000|2024-10-27 18:13:50|16591.82|16511.82|16587.58|16507.58|16591.89|16511.89|16587.58|16507.58|10
1730052840000|2024-10-27 18:14:00|16587.59|16507.59|16587.88|16507.88|16587.88|16507.88|16587.35|16507.35|9
1730052850000|2024-10-27 18:14:10|16587.98|16507.98|16588.75|16508.75|16588.75|16508.75|16587.92|16507.92|8
1730052860000|2024-10-27 18:14:20|16588.79|16508.79|16587.95|16507.95|16588.79|16508.79|16587.95|16507.95|10
1730052870000|2024-10-27 18:14:30|16587.64|16507.64|16587.69|16507.69|16587.69|16507.69|16587.25|16507.25|9
1730052880000|2024-10-27 18:14:40|16587.72|16507.72|16588.22|16508.22|16588.22|16508.22|16587.72|16507.72|8
1730052890000|2024-10-27 18:14:50|16588.21|16508.21|16587.77|16507.77|16588.45|16508.45|16587.77|16507.77|9
1730052900000|2024-10-27 18:15:00|16587.79|16507.79|16588.12|16508.12|16588.28|16508.28|16587.68|16507.68|10
1730052910000|2024-10-27 18:15:10|16587.98|16507.98|16586.93|16506.93|16588.03|16508.03|16586.93|16506.93|10
1730052920000|2024-10-27 18:15:20|16586.89|16506.89|16586.25|16506.25|16586.9|16506.9|16586.25|16506.25|10
1730052930000|2024-10-27 18:15:30|16586.23|16506.23|16584.26|16504.26|16586.23|16506.23|16584.26|16504.26|10
1730052940000|2024-10-27 18:15:40|16584.28|16504.28|16584.95|16504.95|16584.95|16504.95|16584.28|16504.28|9
1730052950000|2024-10-27 18:15:50|16585|16505|16585.31|16505.31|16585.56|16505.56|16584.99|16504.99|9
1730052960000|2024-10-27 18:16:00|16585.32|16505.32|16585.41|16505.41|16586.16|16506.16|16585.22|16505.22|10
1730052970000|2024-10-27 18:16:10|16585.6|16505.6|16585.57|16505.57|16586.37|16506.37|16585.55|16505.55|10
1730052980000|2024-10-27 18:16:20|16585.81|16505.81|16587|16507|16587|16507|16585.81|16505.81|9
1730052990000|2024-10-27 18:16:30|16587.11|16507.11|16586.95|16506.95|16587.13|16507.13|16586.78|16506.78|10
1730053000000|2024-10-27 18:16:40|16587.16|16507.16|16586.3|16506.3|16587.22|16507.22|16586.02|16506.02|10
1730053010000|2024-10-27 18:16:50|16586.32|16506.32|16585.35|16505.35|16586.57|16506.57|16585.35|16505.35|10
1730053020000|2024-10-27 18:17:00|16585.33|16505.33|16585.05|16505.05|16585.4|16505.4|16585|16505|9
1730053030000|2024-10-27 18:17:10|16585.06|16505.06|16585.42|16505.42|16585.54|16505.54|16584.85|16504.85|9
1730053040000|2024-10-27 18:17:20|16586.09|16506.09|16585.49|16505.49|16586.23|16506.23|16585.4|16505.4|9
1730053050000|2024-10-27 18:17:30|16585.67|16505.67|16585.05|16505.05|16585.67|16505.67|16585.05|16505.05|9
1730053060000|2024-10-27 18:17:40|16585.32|16505.32|16583.89|16503.89|16585.32|16505.32|16583.89|16503.89|8
1730053070000|2024-10-27 18:17:50|16583.83|16503.83|16583.19|16503.19|16583.85|16503.85|16583.19|16503.19|9
1730053080000|2024-10-27 18:18:00|16583.13|16503.13|16583.29|16503.29|16583.34|16503.34|16582.9|16502.9|9
1730053090000|2024-10-27 18:18:10|16584.1|16504.1|16583.86|16503.86|16584.25|16504.25|16583.36|16503.36|9
1730053100000|2024-10-27 18:18:20|16583.92|16503.92|16584.78|16504.78|16584.83|16504.83|16583.65|16503.65|10
1730053110000|2024-10-27 18:18:30|16584.72|16504.72|16584.84|16504.84|16584.84|16504.84|16584.57|16504.57|9
1730053120000|2024-10-27 18:18:40|16584.89|16504.89|16584.67|16504.67|16584.89|16504.89|16584.49|16504.49|10
1730053130000|2024-10-27 18:18:50|16585.27|16505.27|16584.94|16504.94|16585.3|16505.3|16584.89|16504.89|9
1730053140000|2024-10-27 18:19:00|16584.97|16504.97|16584.9|16504.9|16585.02|16505.02|16584.9|16504.9|8
1730053150000|2024-10-27 18:19:10|16584.92|16504.92|16585.29|16505.29|16585.42|16505.42|16584.91|16504.91|10
1730053160000|2024-10-27 18:19:20|16585.36|16505.36|16586.09|16506.09|16586.09|16506.09|16585.22|16505.22|9
1730053170000|2024-10-27 18:19:30|16586.25|16506.25|16586.56|16506.56|16586.73|16506.73|16586.25|16506.25|10
1730053180000|2024-10-27 18:19:40|16586.75|16506.75|16586.34|16506.34|16586.75|16506.75|16586.23|16506.23|9
1730053190000|2024-10-27 18:19:50|16586.17|16506.17|16585.4|16505.4|16586.25|16506.25|16585.35|16505.35|9
1730053200000|2024-10-27 18:20:00|16585.35|16505.35|16585.01|16505.01|16585.67|16505.67|16584.58|16504.58|8
1730053210000|2024-10-27 18:20:10|16585.97|16505.97|16585.41|16505.41|16586.35|16506.35|16585.41|16505.41|9
1730053220000|2024-10-27 18:20:20|16585.59|16505.59|16583.25|16503.25|16585.59|16505.59|16583.25|16503.25|9
1730053230000|2024-10-27 18:20:30|16583.19|16503.19|16584.39|16504.39|16584.39|16504.39|16583.15|16503.15|10
1730053240000|2024-10-27 18:20:40|16584.89|16504.89|16583.1|16503.1|16584.98|16504.98|16583.1|16503.1|10
1730053250000|2024-10-27 18:20:50|16582.99|16502.99|16583.17|16503.17|16583.37|16503.37|16582.98|16502.98|8
1730053260000|2024-10-27 18:21:00|16583.12|16503.12|16583.35|16503.35|16583.35|16503.35|16582.98|16502.98|10
1730053270000|2024-10-27 18:21:10|16583.3|16503.3|16583.59|16503.59|16583.79|16503.79|16583.26|16503.26|9
1730053280000|2024-10-27 18:21:20|16583.57|16503.57|16583.79|16503.79|16583.81|16503.81|16583.39|16503.39|9
1730053290000|2024-10-27 18:21:30|16583.75|16503.75|16583.58|16503.58|16583.79|16503.79|16583.57|16503.57|9
1730053300000|2024-10-27 18:21:40|16583.45|16503.45|16583.4|16503.4|16583.53|16503.53|16583.32|16503.32|10
1730053310000|2024-10-27 18:21:50|16583.32|16503.32|16583.31|16503.31|16583.5|16503.5|16583.12|16503.12|9
1730053320000|2024-10-27 18:22:00|16583.3|16503.3|16583.47|16503.47|16583.47|16503.47|16582.61|16502.61|9
1730053330000|2024-10-27 18:22:10|16583.31|16503.31|16585.58|16505.58|16585.58|16505.58|16583.31|16503.31|9
1730053340000|2024-10-27 18:22:20|16585.83|16505.83|16585.3|16505.3|16585.85|16505.85|16585.3|16505.3|9
1730053350000|2024-10-27 18:22:30|16585.29|16505.29|16585.49|16505.49|16585.49|16505.49|16585.03|16505.03|9
1730053360000|2024-10-27 18:22:40|16585.45|16505.45|16585.3|16505.3|16585.55|16505.55|16585.19|16505.19|9
1730053370000|2024-10-27 18:22:50|16585.34|16505.34|16585.65|16505.65|16585.77|16505.77|16585.34|16505.34|8
1730053380000|2024-10-27 18:23:00|16585.64|16505.64|16585.51|16505.51|16586.18|16506.18|16585.21|16505.21|9
1730053390000|2024-10-27 18:23:10|16585.45|16505.45|16585.63|16505.63|16585.65|16505.65|16585.32|16505.32|10
1730053400000|2024-10-27 18:23:20|16585.64|16505.64|16585.5|16505.5|16585.65|16505.65|16585.5|16505.5|6
1730053410000|2024-10-27 18:23:30|16585.46|16505.46|16585.54|16505.54|16585.61|16505.61|16585.4|16505.4|9
1730053420000|2024-10-27 18:23:40|16585.49|16505.49|16586.01|16506.01|16586.01|16506.01|16585.48|16505.48|8
1730053430000|2024-10-27 18:23:50|16586|16506|16585.95|16505.95|16586|16506|16585.95|16505.95|5
1730053440000|2024-10-27 18:24:00|16585.89|16505.89|16586.86|16506.86|16586.86|16506.86|16585.89|16505.89|9
1730053450000|2024-10-27 18:24:10|16586.87|16506.87|16586.18|16506.18|16586.87|16506.87|16586.18|16506.18|10
1730053460000|2024-10-27 18:24:20|16586.13|16506.13|16585.69|16505.69|16586.13|16506.13|16585.69|16505.69|10
1730053470000|2024-10-27 18:24:30|16585.34|16505.34|16583.43|16503.43|16585.34|16505.34|16583.35|16503.35|10
1730053480000|2024-10-27 18:24:40|16583.42|16503.42|16583.67|16503.67|16583.67|16503.67|16583.31|16503.31|10
1730053490000|2024-10-27 18:24:50|16583.68|16503.68|16583.39|16503.39|16583.68|16503.68|16583.39|16503.39|10
1730053500000|2024-10-27 18:25:00|16583.6|16503.6|16584.72|16504.72|16584.85|16504.85|16583.6|16503.6|9
1730053510000|2024-10-27 18:25:10|16585.32|16505.32|16587.86|16507.86|16587.86|16507.86|16585.32|16505.32|10
1730053520000|2024-10-27 18:25:20|16587.87|16507.87|16590.32|16510.32|16590.32|16510.32|16587.87|16507.87|10
1730053530000|2024-10-27 18:25:30|16590.35|16510.35|16590.61|16510.61|16590.7|16510.7|16590.35|16510.35|8
1730053540000|2024-10-27 18:25:40|16590.59|16510.59|16591.58|16511.58|16591.58|16511.58|16590.59|16510.59|9
1730053550000|2024-10-27 18:25:50|16591.6|16511.6|16591.28|16511.28|16591.62|16511.62|16591.2|16511.2|9
1730053560000|2024-10-27 18:26:00|16591.26|16511.26|16591.46|16511.46|16591.46|16511.46|16591.17|16511.17|9
1730053570000|2024-10-27 18:26:10|16591.45|16511.45|16591.45|16511.45|16591.45|16511.45|16591.41|16511.41|6
1730053580000|2024-10-27 18:26:20|16591.34|16511.34|16592.9|16512.9|16592.9|16512.9|16591.32|16511.32|6
1730053590000|2024-10-27 18:26:30|16592.88|16512.88|16594.13|16514.13|16594.13|16514.13|16592.88|16512.88|10
1730053600000|2024-10-27 18:26:40|16594.17|16514.17|16594.59|16514.59|16594.59|16514.59|16594.15|16514.15|10
1730053610000|2024-10-27 18:26:50|16594.66|16514.66|16594.91|16514.91|16594.91|16514.91|16594.64|16514.64|5
1730053620000|2024-10-27 18:27:00|16595.07|16515.07|16594.71|16514.71|16595.07|16515.07|16594.5|16514.5|9
1730053630000|2024-10-27 18:27:10|16594.51|16514.51|16594.52|16514.52|16594.69|16514.69|16594.49|16514.49|9
1730053640000|2024-10-27 18:27:20|16594.72|16514.72|16594.83|16514.83|16594.92|16514.92|16594.53|16514.53|9
1730053650000|2024-10-27 18:27:30|16594.88|16514.88|16597.22|16517.22|16597.22|16517.22|16594.7|16514.7|7
1730053660000|2024-10-27 18:27:40|16597.35|16517.35|16597.9|16517.9|16597.91|16517.91|16597.17|16517.17|9
1730053670000|2024-10-27 18:27:50|16598.03|16518.03|16597.85|16517.85|16598.03|16518.03|16597.82|16517.82|9
1730053680000|2024-10-27 18:28:00|16597.82|16517.82|16598.76|16518.76|16599.65|16519.65|16597.64|16517.64|8
1730053690000|2024-10-27 18:28:10|16598.78|16518.78|16599.68|16519.68|16599.68|16519.68|16598.75|16518.75|10
1730053700000|2024-10-27 18:28:20|16599.42|16519.42|16601.22|16521.22|16601.22|16521.22|16599.36|16519.36|10
1730053710000|2024-10-27 18:28:30|16601.72|16521.72|16601.28|16521.28|16601.72|16521.72|16601.28|16521.28|10
1730053720000|2024-10-27 18:28:40|16601.08|16521.08|16600.76|16520.76|16601.79|16521.79|16600.76|16520.76|9
1730053730000|2024-10-27 18:28:50|16600.71|16520.71|16599.49|16519.49|16600.71|16520.71|16599.49|16519.49|10
1730053740000|2024-10-27 18:29:00|16599.44|16519.44|16599.28|16519.28|16599.53|16519.53|16599.25|16519.25|7
1730053750000|2024-10-27 18:29:10|16599.02|16519.02|16598.54|16518.54|16599.02|16519.02|16598.37|16518.37|9
1730053760000|2024-10-27 18:29:20|16598.55|16518.55|16597.36|16517.36|16598.68|16518.68|16597.13|16517.13|9
1730053770000|2024-10-27 18:29:30|16597.26|16517.26|16598.18|16518.18|16598.33|16518.33|16596.92|16516.92|10
1730053780000|2024-10-27 18:29:40|16598.78|16518.78|16598.21|16518.21|16598.78|16518.78|16598.19|16518.19|9
1730053790000|2024-10-27 18:29:50|16598.16|16518.16|16598.09|16518.09|16598.16|16518.16|16597.9|16517.9|9
1730053800000|2024-10-27 18:30:00|16598.01|16518.01|16598.56|16518.56|16598.56|16518.56|16597.85|16517.85|9
1730053810000|2024-10-27 18:30:10|16598.68|16518.68|16598.98|16518.98|16598.98|16518.98|16598.34|16518.34|10
1730053820000|2024-10-27 18:30:20|16599|16519|16597.29|16517.29|16599.24|16519.24|16596.68|16516.68|10
1730053830000|2024-10-27 18:30:30|16597.3|16517.3|16597.48|16517.48|16597.63|16517.63|16597.23|16517.23|10
1730053840000|2024-10-27 18:30:40|16597.41|16517.41|16595.42|16515.42|16597.41|16517.41|16594.92|16514.92|9
1730053850000|2024-10-27 18:30:50|16595.58|16515.58|16595.17|16515.17|16595.58|16515.58|16595.05|16515.05|8
1730053860000|2024-10-27 18:31:00|16595.16|16515.16|16596.39|16516.39|16596.39|16516.39|16595.12|16515.12|10
1730053870000|2024-10-27 18:31:10|16596.44|16516.44|16597.58|16517.58|16597.68|16517.68|16596.44|16516.44|10
1730053880000|2024-10-27 18:31:20|16597.56|16517.56|16597.09|16517.09|16597.56|16517.56|16597.09|16517.09|10
1730053890000|2024-10-27 18:31:30|16597.05|16517.05|16596.73|16516.73|16597.11|16517.11|16596.73|16516.73|10
1730053900000|2024-10-27 18:31:40|16596.7|16516.7|16596.56|16516.56|16596.76|16516.76|16596.5|16516.5|9
1730053910000|2024-10-27 18:31:50|16596.55|16516.55|16596.26|16516.26|16596.74|16516.74|16596.26|16516.26|10
1730053920000|2024-10-27 18:32:00|16596.73|16516.73|16595.25|16515.25|16596.76|16516.76|16595.25|16515.25|10
1730053930000|2024-10-27 18:32:10|16594.98|16514.98|16595.78|16515.78|16595.78|16515.78|16594.97|16514.97|9
1730053940000|2024-10-27 18:32:20|16595.72|16515.72|16599.69|16519.69|16599.69|16519.69|16595.72|16515.72|7
1730053950000|2024-10-27 18:32:30|16599.85|16519.85|16601.49|16521.49|16601.49|16521.49|16599.85|16519.85|10
1730053960000|2024-10-27 18:32:40|16601.4|16521.4|16600.08|16520.08|16601.4|16521.4|16600.08|16520.08|10
1730053970000|2024-10-27 18:32:50|16600.09|16520.09|16599.58|16519.58|16600.09|16520.09|16599.41|16519.41|10
1730053980000|2024-10-27 18:33:00|16599.55|16519.55|16599.61|16519.61|16600.48|16520.48|16599.51|16519.51|10
1730053990000|2024-10-27 18:33:10|16599.64|16519.64|16598.85|16518.85|16599.78|16519.78|16598.85|16518.85|9
1730054000000|2024-10-27 18:33:20|16598.93|16518.93|16598.01|16518.01|16598.93|16518.93|16598.01|16518.01|10
1730054010000|2024-10-27 18:33:30|16597.99|16517.99|16598.12|16518.12|16598.18|16518.18|16597.99|16517.99|8
1730054020000|2024-10-27 18:33:40|16597.92|16517.92|16597.29|16517.29|16598.16|16518.16|16597.29|16517.29|9
1730054030000|2024-10-27 18:33:50|16597.36|16517.36|16591.52|16511.52|16597.36|16517.36|16591.52|16511.52|9
1730054040000|2024-10-27 18:34:00|16591.48|16511.48|16588.13|16508.13|16591.48|16511.48|16588.08|16508.08|10
1730054050000|2024-10-27 18:34:10|16588.11|16508.11|16587.02|16507.02|16588.23|16508.23|16587.02|16507.02|8
1730054060000|2024-10-27 18:34:20|16587.05|16507.05|16586.73|16506.73|16587.13|16507.13|16586.27|16506.27|10
1730054070000|2024-10-27 18:34:30|16586.92|16506.92|16586.44|16506.44|16587|16507|16586.44|16506.44|10
1730054080000|2024-10-27 18:34:40|16586.43|16506.43|16586.43|16506.43|16586.52|16506.52|16585.83|16505.83|8
1730054090000|2024-10-27 18:34:50|16586.42|16506.42|16586.53|16506.53|16586.77|16506.77|16586.31|16506.31|10
1730054100000|2024-10-27 18:35:00|16586.62|16506.62|16587.17|16507.17|16587.17|16507.17|16586.62|16506.62|10
1730054110000|2024-10-27 18:35:10|16587.14|16507.14|16587.51|16507.51|16587.56|16507.56|16587.14|16507.14|7
1730054120000|2024-10-27 18:35:20|16587.52|16507.52|16586.92|16506.92|16587.52|16507.52|16586.56|16506.56|10
1730054130000|2024-10-27 18:35:30|16586.83|16506.83|16586.53|16506.53|16586.84|16506.84|16586.53|16506.53|7
1730054140000|2024-10-27 18:35:40|16586.68|16506.68|16585.68|16505.68|16586.69|16506.69|16585.68|16505.68|10
1730054150000|2024-10-27 18:35:50|16585.73|16505.73|16585.42|16505.42|16585.76|16505.76|16585.42|16505.42|9
1730054160000|2024-10-27 18:36:00|16585.45|16505.45|16585.66|16505.66|16585.66|16505.66|16585.12|16505.12|10
1730054170000|2024-10-27 18:36:10|16585.59|16505.59|16589.49|16509.49|16589.49|16509.49|16585.59|16505.59|10
1730054180000|2024-10-27 18:36:20|16589.69|16509.69|16590|16510|16590.11|16510.11|16589.69|16509.69|10
1730054190000|2024-10-27 18:36:30|16590.73|16510.73|16591.14|16511.14|16591.24|16511.24|16590.73|16510.73|6
1730054200000|2024-10-27 18:36:40|16591.54|16511.54|16591.35|16511.35|16591.54|16511.54|16591.33|16511.33|9
1730054210000|2024-10-27 18:36:50|16591.52|16511.52|16592.54|16512.54|16592.54|16512.54|16591.49|16511.49|8
1730054220000|2024-10-27 18:37:00|16592.63|16512.63|16592.97|16512.97|16593.12|16513.12|16592.56|16512.56|8
1730054230000|2024-10-27 18:37:10|16593.17|16513.17|16594.57|16514.57|16594.57|16514.57|16593.17|16513.17|9
1730054240000|2024-10-27 18:37:20|16595.16|16515.16|16595.5|16515.5|16595.77|16515.77|16595.14|16515.14|8
1730054250000|2024-10-27 18:37:30|16595.46|16515.46|16595.44|16515.44|16595.46|16515.46|16595.2|16515.2|9
1730054260000|2024-10-27 18:37:40|16595.4|16515.4|16595.01|16515.01|16595.6|16515.6|16595|16515|10
1730054270000|2024-10-27 18:37:50|16594.77|16514.77|16592.18|16512.18|16594.79|16514.79|16592.18|16512.18|10
1730054280000|2024-10-27 18:38:00|16592.15|16512.15|16590.95|16510.95|16592.15|16512.15|16590.64|16510.64|9
1730054290000|2024-10-27 18:38:10|16591.16|16511.16|16591.53|16511.53|16591.81|16511.81|16591.16|16511.16|9
1730054300000|2024-10-27 18:38:20|16591.51|16511.51|16591.27|16511.27|16591.51|16511.51|16591.09|16511.09|10
1730054310000|2024-10-27 18:38:30|16591.35|16511.35|16591.82|16511.82|16591.82|16511.82|16591.18|16511.18|10
1730054320000|2024-10-27 18:38:40|16591.73|16511.73|16591.42|16511.42|16591.76|16511.76|16591.13|16511.13|10
1730054330000|2024-10-27 18:38:50|16591.28|16511.28|16591.08|16511.08|16591.28|16511.28|16590.98|16510.98|10
1730054340000|2024-10-27 18:39:00|16590.96|16510.96|16590.23|16510.23|16591.28|16511.28|16590.23|16510.23|10
1730054350000|2024-10-27 18:39:10|16589.88|16509.88|16592.32|16512.32|16592.32|16512.32|16589.83|16509.83|10
1730054360000|2024-10-27 18:39:20|16593.02|16513.02|16591.66|16511.66|16593.16|16513.16|16591.66|16511.66|8
1730054370000|2024-10-27 18:39:30|16591.95|16511.95|16591.67|16511.67|16592.34|16512.34|16591.67|16511.67|8
1730054380000|2024-10-27 18:39:40|16591.65|16511.65|16591.94|16511.94|16592.02|16512.02|16591.57|16511.57|9
1730054390000|2024-10-27 18:39:50|16591.99|16511.99|16591.12|16511.12|16591.99|16511.99|16591.12|16511.12|10
1730054400000|2024-10-27 18:40:00|16591.1|16511.1|16592.94|16512.94|16592.94|16512.94|16591.1|16511.1|8
1730054410000|2024-10-27 18:40:10|16593.19|16513.19|16593.65|16513.65|16593.65|16513.65|16592.99|16512.99|10
1730054420000|2024-10-27 18:40:20|16594.46|16514.46|16594.43|16514.43|16594.49|16514.49|16594.23|16514.23|8
1730054430000|2024-10-27 18:40:30|16594.47|16514.47|16595.21|16515.21|16595.35|16515.35|16594.47|16514.47|9
1730054440000|2024-10-27 18:40:40|16595.19|16515.19|16595.31|16515.31|16595.31|16515.31|16595.11|16515.11|8
1730054450000|2024-10-27 18:40:50|16595.38|16515.38|16595.36|16515.36|16595.4|16515.4|16595.35|16515.35|9
1730054460000|2024-10-27 18:41:00|16595.43|16515.43|16595.29|16515.29|16595.43|16515.43|16595.12|16515.12|9
1730054470000|2024-10-27 18:41:10|16594.98|16514.98|16593.64|16513.64|16594.98|16514.98|16593.64|16513.64|9
1730054480000|2024-10-27 18:41:20|16593.43|16513.43|16594.08|16514.08|16594.14|16514.14|16593.22|16513.22|8
1730054490000|2024-10-27 18:41:30|16594.04|16514.04|16593.93|16513.93|16594.07|16514.07|16593.93|16513.93|8
1730054500000|2024-10-27 18:41:40|16594.06|16514.06|16594.11|16514.11|16594.18|16514.18|16593.97|16513.97|8
1730054510000|2024-10-27 18:41:50|16594.1|16514.1|16593.72|16513.72|16594.1|16514.1|16593.25|16513.25|9
1730054520000|2024-10-27 18:42:00|16592.82|16512.82|16594.04|16514.04|16594.04|16514.04|16591.61|16511.61|10
1730054530000|2024-10-27 18:42:10|16594.25|16514.25|16593.9|16513.9|16594.25|16514.25|16593.6|16513.6|10
1730054540000|2024-10-27 18:42:20|16593.89|16513.89|16593.88|16513.88|16593.9|16513.9|16593.4|16513.4|10
1730054550000|2024-10-27 18:42:30|16594.08|16514.08|16594.29|16514.29|16594.46|16514.46|16594.08|16514.08|10
1730054560000|2024-10-27 18:42:40|16594.56|16514.56|16594.41|16514.41|16594.56|16514.56|16594.24|16514.24|10
1730054570000|2024-10-27 18:42:50|16594.43|16514.43|16594.27|16514.27|16594.48|16514.48|16594.27|16514.27|9
1730054580000|2024-10-27 18:43:00|16594.24|16514.24|16593.45|16513.45|16594.24|16514.24|16593.45|16513.45|8
1730054590000|2024-10-27 18:43:10|16593.44|16513.44|16594.17|16514.17|16594.35|16514.35|16593.44|16513.44|10
1730054600000|2024-10-27 18:43:20|16594.32|16514.32|16593.74|16513.74|16594.67|16514.67|16593.21|16513.21|10
1730054610000|2024-10-27 18:43:30|16593.87|16513.87|16593.24|16513.24|16594.18|16514.18|16593.15|16513.15|10
1730054620000|2024-10-27 18:43:40|16593.1|16513.1|16593.04|16513.04|16593.15|16513.15|16593.04|16513.04|7
1730054630000|2024-10-27 18:43:50|16593.02|16513.02|16593.35|16513.35|16593.67|16513.67|16592.91|16512.91|10
1730054640000|2024-10-27 18:44:00|16593.32|16513.32|16592.86|16512.86|16593.32|16513.32|16592.83|16512.83|8
1730054650000|2024-10-27 18:44:10|16592.87|16512.87|16592.78|16512.78|16593.25|16513.25|16592.72|16512.72|7
1730054660000|2024-10-27 18:44:20|16592.62|16512.62|16591.26|16511.26|16592.62|16512.62|16591.26|16511.26|10
1730054670000|2024-10-27 18:44:30|16591.1|16511.1|16591.66|16511.66|16591.8|16511.8|16591.1|16511.1|9
1730054680000|2024-10-27 18:44:40|16591.65|16511.65|16591.85|16511.85|16591.85|16511.85|16591.59|16511.59|9
1730054690000|2024-10-27 18:44:50|16591.84|16511.84|16590.29|16510.29|16591.96|16511.96|16590.29|16510.29|9
1730054700000|2024-10-27 18:45:00|16590.21|16510.21|16590.85|16510.85|16591.42|16511.42|16589.98|16509.98|10
1730054710000|2024-10-27 18:45:10|16591.05|16511.05|16590.93|16510.93|16591.06|16511.06|16590.21|16510.21|8
1730054720000|2024-10-27 18:45:20|16591.06|16511.06|16591.21|16511.21|16591.21|16511.21|16590.88|16510.88|7
1730054730000|2024-10-27 18:45:30|16590.67|16510.67|16587.83|16507.83|16590.67|16510.67|16587.83|16507.83|10
1730054740000|2024-10-27 18:45:40|16587.67|16507.67|16586.66|16506.66|16587.67|16507.67|16586.66|16506.66|10
1730054750000|2024-10-27 18:45:50|16586.7|16506.7|16584.15|16504.15|16586.82|16506.82|16584.15|16504.15|10
1730054760000|2024-10-27 18:46:00|16584.04|16504.04|16581.58|16501.58|16584.04|16504.04|16581.58|16501.58|10
1730054770000|2024-10-27 18:46:10|16580.13|16500.13|16578.87|16498.87|16580.23|16500.23|16578.87|16498.87|10
1730054780000|2024-10-27 18:46:20|16578.97|16498.97|16577.82|16497.82|16579.36|16499.36|16577.82|16497.82|9
1730054790000|2024-10-27 18:46:30|16577.66|16497.66|16576.27|16496.27|16577.74|16497.74|16576.24|16496.24|10
1730054800000|2024-10-27 18:46:40|16576.3|16496.3|16571.9|16491.9|16576.3|16496.3|16571.9|16491.9|10
1730054810000|2024-10-27 18:46:50|16571.77|16491.77|16571.13|16491.13|16571.82|16491.82|16571.08|16491.08|10
1730054820000|2024-10-27 18:47:00|16571.14|16491.14|16571.41|16491.41|16571.43|16491.43|16571.13|16491.13|8
1730054830000|2024-10-27 18:47:10|16571.4|16491.4|16571.37|16491.37|16571.79|16491.79|16571.37|16491.37|10
1730054840000|2024-10-27 18:47:20|16571.71|16491.71|16570.64|16490.64|16571.71|16491.71|16570.39|16490.39|10
1730054850000|2024-10-27 18:47:30|16570.52|16490.52|16570.28|16490.28|16570.53|16490.53|16570.18|16490.18|10
1730054860000|2024-10-27 18:47:40|16570.29|16490.29|16567.78|16487.78|16570.42|16490.42|16567.69|16487.69|10
1730054870000|2024-10-27 18:47:50|16567.84|16487.84|16564.72|16484.72|16568.02|16488.02|16564.72|16484.72|10
1730054880000|2024-10-27 18:48:00|16564.66|16484.66|16564.58|16484.58|16564.66|16484.66|16564.5|16484.5|9
1730054890000|2024-10-27 18:48:10|16562.96|16482.96|16562|16482|16562.96|16482.96|16562|16482|10
1730054900000|2024-10-27 18:48:20|16561.89|16481.89|16559.99|16479.99|16561.89|16481.89|16559.75|16479.75|9
1730054910000|2024-10-27 18:48:30|16560.93|16480.93|16560.72|16480.72|16561.03|16481.03|16560.36|16480.36|9
1730054920000|2024-10-27 18:48:40|16560.89|16480.89|16562.43|16482.43|16562.61|16482.61|16560.89|16480.89|9
1730054930000|2024-10-27 18:48:50|16562.27|16482.27|16562.6|16482.6|16562.6|16482.6|16562.27|16482.27|10
1730054940000|2024-10-27 18:49:00|16562.59|16482.59|16562.96|16482.96|16562.96|16482.96|16562.59|16482.59|10
1730054950000|2024-10-27 18:49:10|16563.02|16483.02|16563.7|16483.7|16563.7|16483.7|16562.91|16482.91|10
1730054960000|2024-10-27 18:49:20|16563.64|16483.64|16563.35|16483.35|16563.69|16483.69|16563.35|16483.35|8
1730054970000|2024-10-27 18:49:30|16563.28|16483.28|16563.03|16483.03|16563.29|16483.29|16562.98|16482.98|8
1730054980000|2024-10-27 18:49:40|16562.95|16482.95|16563.13|16483.13|16563.13|16483.13|16562.78|16482.78|9
1730054990000|2024-10-27 18:49:50|16563.02|16483.02|16560.87|16480.87|16563.02|16483.02|16560.87|16480.87|8
1730055000000|2024-10-27 18:50:00|16560.84|16480.84|16560.15|16480.15|16560.84|16480.84|16559.92|16479.92|9
1730055010000|2024-10-27 18:50:10|16560.23|16480.23|16562.55|16482.55|16562.86|16482.86|16560.23|16480.23|10
1730055020000|2024-10-27 18:50:20|16562.29|16482.29|16562.13|16482.13|16562.29|16482.29|16561.86|16481.86|10
1730055030000|2024-10-27 18:50:30|16561.92|16481.92|16559.91|16479.91|16561.92|16481.92|16559.8|16479.8|9
1730055040000|2024-10-27 18:50:40|16559.82|16479.82|16562.9|16482.9|16563|16483|16559.39|16479.39|10
1730055050000|2024-10-27 18:50:50|16561.8|16481.8|16563.65|16483.65|16563.65|16483.65|16561.58|16481.58|9
1730055060000|2024-10-27 18:51:00|16563.95|16483.95|16563.93|16483.93|16564.64|16484.64|16563.93|16483.93|9
1730055070000|2024-10-27 18:51:10|16563.54|16483.54|16562.12|16482.12|16563.54|16483.54|16561.92|16481.92|10
1730055080000|2024-10-27 18:51:20|16562.15|16482.15|16561.41|16481.41|16562.15|16482.15|16561.41|16481.41|10
1730055090000|2024-10-27 18:51:30|16559.56|16479.56|16555.06|16475.06|16559.56|16479.56|16555.06|16475.06|10
1730055100000|2024-10-27 18:51:40|16555.02|16475.02|16556.16|16476.16|16556.17|16476.17|16555.02|16475.02|9
1730055110000|2024-10-27 18:51:50|16556.2|16476.2|16556.71|16476.71|16556.71|16476.71|16556.2|16476.2|9
1730055120000|2024-10-27 18:52:00|16556.59|16476.59|16555.97|16475.97|16556.6|16476.6|16555.17|16475.17|10
1730055130000|2024-10-27 18:52:10|16556.18|16476.18|16555.78|16475.78|16556.29|16476.29|16555.59|16475.59|10
1730055140000|2024-10-27 18:52:20|16555.89|16475.89|16555.79|16475.79|16555.89|16475.89|16555.37|16475.37|9
1730055150000|2024-10-27 18:52:30|16555.82|16475.82|16555.79|16475.79|16556.15|16476.15|16555.65|16475.65|9
1730055160000|2024-10-27 18:52:40|16555.73|16475.73|16555.74|16475.74|16555.95|16475.95|16555.59|16475.59|8
1730055170000|2024-10-27 18:52:50|16556.2|16476.2|16556.43|16476.43|16556.43|16476.43|16556.06|16476.06|10
1730055180000|2024-10-27 18:53:00|16556.51|16476.51|16556.1|16476.1|16556.56|16476.56|16556.1|16476.1|9
1730055190000|2024-10-27 18:53:10|16556.14|16476.14|16558.22|16478.22|16558.22|16478.22|16556.14|16476.14|10
1730055200000|2024-10-27 18:53:20|16558.4|16478.4|16557.48|16477.48|16559|16479|16557.03|16477.03|8
1730055210000|2024-10-27 18:53:30|16557.55|16477.55|16557.38|16477.38|16558.06|16478.06|16557.35|16477.35|9
1730055220000|2024-10-27 18:53:40|16557.12|16477.12|16557.11|16477.11|16557.18|16477.18|16556.86|16476.86|9
1730055230000|2024-10-27 18:53:50|16557.12|16477.12|16555.84|16475.84|16557.12|16477.12|16555.84|16475.84|8
1730055240000|2024-10-27 18:54:00|16555.79|16475.79|16554.72|16474.72|16555.79|16475.79|16554.72|16474.72|10
1730055250000|2024-10-27 18:54:10|16554.63|16474.63|16554.26|16474.26|16554.63|16474.63|16554.23|16474.23|10
1730055260000|2024-10-27 18:54:20|16554.31|16474.31|16554.48|16474.48|16554.48|16474.48|16554.11|16474.11|10
1730055270000|2024-10-27 18:54:30|16554.41|16474.41|16553.14|16473.14|16554.44|16474.44|16552.96|16472.96|10
1730055280000|2024-10-27 18:54:40|16552.82|16472.82|16553.27|16473.27|16553.27|16473.27|16552.03|16472.03|10
1730055290000|2024-10-27 18:54:50|16553.29|16473.29|16553.39|16473.39|16553.48|16473.48|16553.21|16473.21|10
1730055300000|2024-10-27 18:55:00|16553.38|16473.38|16553.39|16473.39|16553.46|16473.46|16553.03|16473.03|8
1730055310000|2024-10-27 18:55:10|16553.3|16473.3|16553.24|16473.24|16553.44|16473.44|16553.14|16473.14|10
1730055320000|2024-10-27 18:55:20|16552.96|16472.96|16553.48|16473.48|16553.48|16473.48|16552.92|16472.92|10
1730055330000|2024-10-27 18:55:30|16553.07|16473.07|16553.16|16473.16|16553.18|16473.18|16552.97|16472.97|9
1730055340000|2024-10-27 18:55:40|16553.48|16473.48|16553.52|16473.52|16553.88|16473.88|16553.45|16473.45|8
1730055350000|2024-10-27 18:55:50|16553.48|16473.48|16553.36|16473.36|16553.48|16473.48|16553.34|16473.34|9
1730055360000|2024-10-27 18:56:00|16553.35|16473.35|16553.06|16473.06|16553.35|16473.35|16553.06|16473.06|9
1730055370000|2024-10-27 18:56:10|16553.12|16473.12|16552.88|16472.88|16553.25|16473.25|16552.88|16472.88|9
1730055380000|2024-10-27 18:56:20|16552.71|16472.71|16552.12|16472.12|16552.71|16472.71|16552.12|16472.12|10
1730055390000|2024-10-27 18:56:30|16552.18|16472.18|16551.9|16471.9|16552.18|16472.18|16551.36|16471.36|9
1730055400000|2024-10-27 18:56:40|16551.95|16471.95|16552.81|16472.81|16552.81|16472.81|16551.95|16471.95|8
1730055410000|2024-10-27 18:56:50|16552.86|16472.86|16554.07|16474.07|16554.22|16474.22|16552.8|16472.8|10
1730055420000|2024-10-27 18:57:00|16554.04|16474.04|16554.74|16474.74|16554.94|16474.94|16554.04|16474.04|10
1730055430000|2024-10-27 18:57:10|16554.8|16474.8|16554.68|16474.68|16555.06|16475.06|16554.68|16474.68|8
1730055440000|2024-10-27 18:57:20|16554.69|16474.69|16555.43|16475.43|16555.62|16475.62|16554.69|16474.69|10
1730055450000|2024-10-27 18:57:30|16555.13|16475.13|16555.13|16475.13|16555.19|16475.19|16555.06|16475.06|9
1730055460000|2024-10-27 18:57:40|16555.19|16475.19|16555.87|16475.87|16555.87|16475.87|16555.19|16475.19|9
1730055470000|2024-10-27 18:57:50|16556.09|16476.09|16556.65|16476.65|16556.65|16476.65|16556.09|16476.09|9
1730055480000|2024-10-27 18:58:00|16556.72|16476.72|16555.61|16475.61|16556.74|16476.74|16555.61|16475.61|9
1730055490000|2024-10-27 18:58:10|16555.6|16475.6|16555.67|16475.67|16555.76|16475.76|16555.6|16475.6|7
1730055500000|2024-10-27 18:58:20|16555.88|16475.88|16555.02|16475.02|16556.08|16476.08|16555.02|16475.02|10
1730055510000|2024-10-27 18:58:30|16554.64|16474.64|16553.41|16473.41|16554.64|16474.64|16553.29|16473.29|10
1730055520000|2024-10-27 18:58:40|16553.24|16473.24|16551.43|16471.43|16553.28|16473.28|16551.42|16471.42|9
1730055530000|2024-10-27 18:58:50|16551.92|16471.92|16550.46|16470.46|16551.92|16471.92|16550.46|16470.46|10
1730055540000|2024-10-27 18:59:00|16550.36|16470.36|16549.88|16469.88|16550.42|16470.42|16549.88|16469.88|9
1730055550000|2024-10-27 18:59:10|16549.84|16469.84|16550.06|16470.06|16550.06|16470.06|16549.54|16469.54|9
1730055560000|2024-10-27 18:59:20|16550.19|16470.19|16550.74|16470.74|16550.81|16470.81|16550.19|16470.19|10
1730055570000|2024-10-27 18:59:30|16550.96|16470.96|16551.5|16471.5|16551.53|16471.53|16550.65|16470.65|10
1730055580000|2024-10-27 18:59:40|16551.44|16471.44|16551.42|16471.42|16551.7|16471.7|16551.42|16471.42|7
1730055590000|2024-10-27 18:59:50|16551.37|16471.37|16551.32|16471.32|16551.37|16471.37|16551.15|16471.15|9
1730055600000|2024-10-27 19:00:00|16551.01|16471.01|16551.18|16471.18|16551.25|16471.25|16550.66|16470.66|10
1730055610000|2024-10-27 19:00:10|16551.2|16471.2|16549.79|16469.79|16551.41|16471.41|16549.54|16469.54|10
1730055620000|2024-10-27 19:00:20|16548.93|16468.93|16550.17|16470.17|16550.17|16470.17|16548.36|16468.36|10
1730055630000|2024-10-27 19:00:30|16550.38|16470.38|16550.31|16470.31|16550.76|16470.76|16550.31|16470.31|9
1730055640000|2024-10-27 19:00:40|16550.48|16470.48|16551.33|16471.33|16551.33|16471.33|16550.48|16470.48|9
1730055650000|2024-10-27 19:00:50|16551.52|16471.52|16553.05|16473.05|16553.05|16473.05|16551.52|16471.52|10
1730055660000|2024-10-27 19:01:00|16553.03|16473.03|16549.85|16469.85|16553.03|16473.03|16549.85|16469.85|9
1730055670000|2024-10-27 19:01:10|16549.66|16469.66|16550.24|16470.24|16550.24|16470.24|16548.96|16468.96|9
1730055680000|2024-10-27 19:01:20|16550.53|16470.53|16550.58|16470.58|16550.68|16470.68|16550.34|16470.34|9
1730055690000|2024-10-27 19:01:30|16550.83|16470.83|16551.45|16471.45|16551.53|16471.53|16550.61|16470.61|9
1730055700000|2024-10-27 19:01:40|16551.62|16471.62|16553.51|16473.51|16553.52|16473.52|16551.62|16471.62|9
1730055710000|2024-10-27 19:01:50|16553.35|16473.35|16556.49|16476.49|16556.49|16476.49|16553.35|16473.35|10
1730055720000|2024-10-27 19:02:00|16556.83|16476.83|16557.12|16477.12|16557.16|16477.16|16556.83|16476.83|8
1730055730000|2024-10-27 19:02:10|16557.18|16477.18|16556.48|16476.48|16557.18|16477.18|16556.48|16476.48|10
1730055740000|2024-10-27 19:02:20|16556.34|16476.34|16555.4|16475.4|16556.47|16476.47|16555.4|16475.4|8
1730055750000|2024-10-27 19:02:30|16555.33|16475.33|16554.99|16474.99|16555.33|16475.33|16554.9|16474.9|9
1730055760000|2024-10-27 19:02:40|16554.93|16474.93|16554.52|16474.52|16554.98|16474.98|16554.52|16474.52|9
1730055770000|2024-10-27 19:02:50|16554.53|16474.53|16553.56|16473.56|16554.76|16474.76|16553.56|16473.56|10
1730055780000|2024-10-27 19:03:00|16553.61|16473.61|16553.82|16473.82|16553.82|16473.82|16553.37|16473.37|9
1730055790000|2024-10-27 19:03:10|16553.83|16473.83|16552.76|16472.76|16553.94|16473.94|16552.72|16472.72|10
1730055800000|2024-10-27 19:03:20|16552.27|16472.27|16552.35|16472.35|16552.54|16472.54|16552.27|16472.27|8
1730055810000|2024-10-27 19:03:30|16552.38|16472.38|16552.99|16472.99|16553.09|16473.09|16552.29|16472.29|10
1730055820000|2024-10-27 19:03:40|16552.92|16472.92|16552.69|16472.69|16552.92|16472.92|16552.41|16472.41|10
1730055830000|2024-10-27 19:03:50|16552.63|16472.63|16553.64|16473.64|16553.64|16473.64|16552.59|16472.59|9
1730055840000|2024-10-27 19:04:00|16553.65|16473.65|16554.02|16474.02|16554.05|16474.05|16553.65|16473.65|8
1730055850000|2024-10-27 19:04:10|16553.97|16473.97|16555.24|16475.24|16555.24|16475.24|16553.97|16473.97|8
1730055860000|2024-10-27 19:04:20|16555.33|16475.33|16556.62|16476.62|16556.62|16476.62|16555.33|16475.33|9
1730055870000|2024-10-27 19:04:30|16556.66|16476.66|16556.79|16476.79|16557.11|16477.11|16556.65|16476.65|10
1730055880000|2024-10-27 19:04:40|16556.81|16476.81|16556.58|16476.58|16556.96|16476.96|16556.58|16476.58|8
1730055890000|2024-10-27 19:04:50|16556.5|16476.5|16553.45|16473.45|16556.5|16476.5|16553.34|16473.34|10
1730055900000|2024-10-27 19:05:00|16553.46|16473.46|16553.24|16473.24|16553.49|16473.49|16553.22|16473.22|10
1730055910000|2024-10-27 19:05:10|16553.22|16473.22|16552.46|16472.46|16553.22|16473.22|16552.46|16472.46|10
1730055920000|2024-10-27 19:05:20|16552.55|16472.55|16548.38|16468.38|16552.55|16472.55|16548.38|16468.38|10
1730055930000|2024-10-27 19:05:30|16549|16469|16547.98|16467.98|16549|16469|16547.98|16467.98|10
1730055940000|2024-10-27 19:05:40|16548.57|16468.57|16547.65|16467.65|16548.57|16468.57|16546.82|16466.82|10
1730055950000|2024-10-27 19:05:50|16547.83|16467.83|16545.98|16465.98|16547.83|16467.83|16545.87|16465.87|9
1730055960000|2024-10-27 19:06:00|16546.05|16466.05|16547.07|16467.07|16547.07|16467.07|16546.05|16466.05|10
1730055970000|2024-10-27 19:06:10|16547.35|16467.35|16546.96|16466.96|16547.59|16467.59|16546.78|16466.78|10
1730055980000|2024-10-27 19:06:20|16547.23|16467.23|16547.18|16467.18|16547.23|16467.23|16546.82|16466.82|9
1730055990000|2024-10-27 19:06:30|16547.57|16467.57|16547.94|16467.94|16547.94|16467.94|16547.32|16467.32|9
1730056000000|2024-10-27 19:06:40|16548.09|16468.09|16548.26|16468.26|16548.48|16468.48|16548.09|16468.09|9
1730056010000|2024-10-27 19:06:50|16548.23|16468.23|16549.09|16469.09|16549.09|16469.09|16548.23|16468.23|10
1730056020000|2024-10-27 19:07:00|16549.38|16469.38|16550.74|16470.74|16550.74|16470.74|16549.38|16469.38|8
1730056030000|2024-10-27 19:07:10|16550.77|16470.77|16550.07|16470.07|16550.77|16470.77|16549.99|16469.99|10
1730056040000|2024-10-27 19:07:20|16550.13|16470.13|16550.21|16470.21|16550.23|16470.23|16549.99|16469.99|9
1730056050000|2024-10-27 19:07:30|16550.24|16470.24|16551.36|16471.36|16551.36|16471.36|16550.24|16470.24|10
1730056060000|2024-10-27 19:07:40|16550.73|16470.73|16550.08|16470.08|16550.73|16470.73|16549.86|16469.86|10
1730056070000|2024-10-27 19:07:50|16550.1|16470.1|16551.57|16471.57|16551.57|16471.57|16550.07|16470.07|10
1730056080000|2024-10-27 19:08:00|16552.56|16472.56|16555.36|16475.36|16555.63|16475.63|16552.56|16472.56|10
1730056090000|2024-10-27 19:08:10|16555.67|16475.67|16556.74|16476.74|16556.79|16476.79|16555.65|16475.65|9
1730056100000|2024-10-27 19:08:20|16556.66|16476.66|16557.13|16477.13|16557.13|16477.13|16556.17|16476.17|9
1730056110000|2024-10-27 19:08:30|16557.26|16477.26|16558.83|16478.83|16559.4|16479.4|16557.2|16477.2|8
1730056120000|2024-10-27 19:08:40|16558.84|16478.84|16558.22|16478.22|16559.06|16479.06|16558.22|16478.22|10
1730056130000|2024-10-27 19:08:50|16558.56|16478.56|16559.01|16479.01|16559.01|16479.01|16558.14|16478.14|7
1730056140000|2024-10-27 19:09:00|16559.06|16479.06|16558.83|16478.83|16559.39|16479.39|16558.83|16478.83|10
1730056150000|2024-10-27 19:09:10|16558.81|16478.81|16558.89|16478.89|16558.93|16478.93|16558.78|16478.78|10
1730056160000|2024-10-27 19:09:20|16558.71|16478.71|16558.26|16478.26|16558.71|16478.71|16558.26|16478.26|9
1730056170000|2024-10-27 19:09:30|16558.13|16478.13|16557.51|16477.51|16558.14|16478.14|16557.51|16477.51|9
1730056180000|2024-10-27 19:09:40|16557.77|16477.77|16557.74|16477.74|16557.77|16477.77|16557.69|16477.69|9
1730056190000|2024-10-27 19:09:50|16557.75|16477.75|16557.33|16477.33|16558.17|16478.17|16557.33|16477.33|8
1730056200000|2024-10-27 19:10:00|16557.25|16477.25|16556.65|16476.65|16557.26|16477.26|16556.65|16476.65|10
1730056210000|2024-10-27 19:10:10|16556.63|16476.63|16555.62|16475.62|16556.63|16476.63|16555.62|16475.62|9
1730056220000|2024-10-27 19:10:20|16555.52|16475.52|16555.6|16475.6|16555.75|16475.75|16555.37|16475.37|10
1730056230000|2024-10-27 19:10:30|16555.65|16475.65|16557.12|16477.12|16557.21|16477.21|16555.65|16475.65|9
1730056240000|2024-10-27 19:10:40|16557.13|16477.13|16557.36|16477.36|16557.44|16477.44|16557.13|16477.13|10
1730056250000|2024-10-27 19:10:50|16557.34|16477.34|16557.4|16477.4|16557.64|16477.64|16557.32|16477.32|10
1730056260000|2024-10-27 19:11:00|16557.39|16477.39|16557.08|16477.08|16557.76|16477.76|16557.08|16477.08|9
1730056270000|2024-10-27 19:11:10|16557.12|16477.12|16556.78|16476.78|16557.12|16477.12|16556.78|16476.78|10
1730056280000|2024-10-27 19:11:20|16556.71|16476.71|16556.29|16476.29|16556.71|16476.71|16556.26|16476.26|10
1730056290000|2024-10-27 19:11:30|16556.27|16476.27|16556.1|16476.1|16556.27|16476.27|16556.1|16476.1|9
1730056300000|2024-10-27 19:11:40|16556.17|16476.17|16556.49|16476.49|16556.49|16476.49|16556.17|16476.17|8
1730056310000|2024-10-27 19:11:50|16556.43|16476.43|16557.41|16477.41|16557.47|16477.47|16556.41|16476.41|10
1730056320000|2024-10-27 19:12:00|16557.36|16477.36|16557.08|16477.08|16557.37|16477.37|16556.9|16476.9|10
1730056330000|2024-10-27 19:12:10|16557.28|16477.28|16556.86|16476.86|16557.28|16477.28|16556.57|16476.57|9
1730056340000|2024-10-27 19:12:20|16556.69|16476.69|16554.72|16474.72|16556.69|16476.69|16554.72|16474.72|9
1730056350000|2024-10-27 19:12:30|16554.7|16474.7|16553.77|16473.77|16554.7|16474.7|16553.77|16473.77|8
1730056360000|2024-10-27 19:12:40|16553.82|16473.82|16553.68|16473.68|16553.83|16473.83|16553.07|16473.07|10
1730056370000|2024-10-27 19:12:50|16553.74|16473.74|16554.79|16474.79|16554.79|16474.79|16553.74|16473.74|8
1730056380000|2024-10-27 19:13:00|16554.96|16474.96|16555.9|16475.9|16556.18|16476.18|16554.95|16474.95|10
1730056390000|2024-10-27 19:13:10|16556.02|16476.02|16556.2|16476.2|16556.47|16476.47|16556.02|16476.02|10
1730056400000|2024-10-27 19:13:20|16556.08|16476.08|16556.24|16476.24|16556.24|16476.24|16556.07|16476.07|9
1730056410000|2024-10-27 19:13:30|16556.09|16476.09|16556.14|16476.14|16557.53|16477.53|16556.09|16476.09|10
1730056420000|2024-10-27 19:13:40|16556.06|16476.06|16554.7|16474.7|16556.06|16476.06|16554.64|16474.64|8
1730056430000|2024-10-27 19:13:50|16554.87|16474.87|16550.62|16470.62|16554.87|16474.87|16550.62|16470.62|10
1730056440000|2024-10-27 19:14:00|16550.58|16470.58|16549.84|16469.84|16550.58|16470.58|16549.68|16469.68|10
1730056450000|2024-10-27 19:14:10|16549.57|16469.57|16549.45|16469.45|16549.57|16469.57|16549.3|16469.3|9
1730056460000|2024-10-27 19:14:20|16550.13|16470.13|16550.74|16470.74|16551.13|16471.13|16550.12|16470.12|9
1730056470000|2024-10-27 19:14:30|16550.41|16470.41|16549.51|16469.51|16550.41|16470.41|16549.51|16469.51|10
1730056480000|2024-10-27 19:14:40|16550.38|16470.38|16551.98|16471.98|16551.98|16471.98|16550.38|16470.38|9
1730056490000|2024-10-27 19:14:50|16551.87|16471.87|16552.55|16472.55|16552.65|16472.65|16551.86|16471.86|10
1730056500000|2024-10-27 19:15:00|16552.31|16472.31|16552.84|16472.84|16552.94|16472.94|16552.31|16472.31|8
1730056510000|2024-10-27 19:15:10|16552.97|16472.97|16552.15|16472.15|16553.12|16473.12|16552.13|16472.13|9
1730056520000|2024-10-27 19:15:20|16552.11|16472.11|16551.94|16471.94|16552.46|16472.46|16551.94|16471.94|10
1730056530000|2024-10-27 19:15:30|16551.85|16471.85|16550.33|16470.33|16551.85|16471.85|16550.33|16470.33|9
1730056540000|2024-10-27 19:15:40|16550.19|16470.19|16550.54|16470.54|16550.54|16470.54|16549.65|16469.65|9
1730056550000|2024-10-27 19:15:50|16550.56|16470.56|16550.89|16470.89|16551.48|16471.48|16550.54|16470.54|10
1730056560000|2024-10-27 19:16:00|16550.8|16470.8|16551.6|16471.6|16551.61|16471.61|16550.75|16470.75|10
1730056570000|2024-10-27 19:16:10|16551.3|16471.3|16550.89|16470.89|16551.3|16471.3|16550.43|16470.43|9
1730056580000|2024-10-27 19:16:20|16550.87|16470.87|16552.16|16472.16|16552.28|16472.28|16550.87|16470.87|10
1730056590000|2024-10-27 19:16:30|16551.66|16471.66|16552.13|16472.13|16552.17|16472.17|16551.54|16471.54|10
1730056600000|2024-10-27 19:16:40|16552.21|16472.21|16551.67|16471.67|16553.39|16473.39|16551.58|16471.58|10
1730056610000|2024-10-27 19:16:50|16551.7|16471.7|16551.79|16471.79|16551.89|16471.89|16551.62|16471.62|10
1730056620000|2024-10-27 19:17:00|16552.03|16472.03|16554.29|16474.29|16554.29|16474.29|16552.02|16472.02|10
1730056630000|2024-10-27 19:17:10|16554.89|16474.89|16558.12|16478.12|16558.34|16478.34|16554.89|16474.89|10
1730056640000|2024-10-27 19:17:20|16558.18|16478.18|16557.5|16477.5|16558.3|16478.3|16557.29|16477.29|8
1730056650000|2024-10-27 19:17:30|16557.31|16477.31|16556.31|16476.31|16557.31|16477.31|16556.31|16476.31|10
1730056660000|2024-10-27 19:17:40|16556.44|16476.44|16556.55|16476.55|16556.7|16476.7|16556.42|16476.42|10
1730056670000|2024-10-27 19:17:50|16556.45|16476.45|16557.11|16477.11|16557.11|16477.11|16556.38|16476.38|10
1730056680000|2024-10-27 19:18:00|16556.99|16476.99|16557.21|16477.21|16557.33|16477.33|16556.41|16476.41|10
1730056690000|2024-10-27 19:18:10|16557.16|16477.16|16559.62|16479.62|16559.62|16479.62|16557.16|16477.16|10
1730056700000|2024-10-27 19:18:20|16559.8|16479.8|16559.96|16479.96|16560.07|16480.07|16559.7|16479.7|9
1730056710000|2024-10-27 19:18:30|16560.14|16480.14|16561.32|16481.32|16561.32|16481.32|16560.14|16480.14|10
1730056720000|2024-10-27 19:18:40|16561.49|16481.49|16565.85|16485.85|16565.85|16485.85|16561.49|16481.49|8
1730056730000|2024-10-27 19:18:50|16565.89|16485.89|16566.64|16486.64|16566.7|16486.7|16565.89|16485.89|10
1730056740000|2024-10-27 19:19:00|16566.48|16486.48|16566.37|16486.37|16566.6|16486.6|16566.29|16486.29|9
1730056750000|2024-10-27 19:19:10|16565.85|16485.85|16565.61|16485.61|16565.85|16485.85|16565.17|16485.17|10
1730056760000|2024-10-27 19:19:20|16565.6|16485.6|16565.56|16485.56|16565.6|16485.6|16565.36|16485.36|9
1730056770000|2024-10-27 19:19:30|16566.01|16486.01|16565.61|16485.61|16566.28|16486.28|16565.61|16485.61|10
1730056780000|2024-10-27 19:19:40|16565.63|16485.63|16566.33|16486.33|16566.37|16486.37|16565.63|16485.63|10
1730056790000|2024-10-27 19:19:50|16566.31|16486.31|16565.02|16485.02|16566.31|16486.31|16564.81|16484.81|10
1730056800000|2024-10-27 19:20:00|16564.73|16484.73|16566.03|16486.03|16566.03|16486.03|16564.4|16484.4|8
1730056810000|2024-10-27 19:20:10|16566|16486|16565.7|16485.7|16566.09|16486.09|16565.7|16485.7|10
1730056820000|2024-10-27 19:20:20|16566.55|16486.55|16565.32|16485.32|16566.63|16486.63|16565.3|16485.3|10
1730056830000|2024-10-27 19:20:30|16565.52|16485.52|16567.11|16487.11|16567.46|16487.46|16565.52|16485.52|9
1730056840000|2024-10-27 19:20:40|16567.23|16487.23|16565.27|16485.27|16567.51|16487.51|16565.27|16485.27|10
1730056850000|2024-10-27 19:20:50|16564.39|16484.39|16566.2|16486.2|16566.2|16486.2|16563.38|16483.38|10
1730056860000|2024-10-27 19:21:00|16566.22|16486.22|16566.81|16486.81|16566.81|16486.81|16564.33|16484.33|9
1730056870000|2024-10-27 19:21:10|16566.86|16486.86|16566.79|16486.79|16567.02|16487.02|16566.4|16486.4|9
1730056880000|2024-10-27 19:21:20|16566.82|16486.82|16566.17|16486.17|16567.13|16487.13|16566.17|16486.17|10
1730056890000|2024-10-27 19:21:30|16566|16486|16564.95|16484.95|16566.3|16486.3|16564.95|16484.95|9
1730056900000|2024-10-27 19:21:40|16565.05|16485.05|16565.08|16485.08|16565.37|16485.37|16565.02|16485.02|9
1730056910000|2024-10-27 19:21:50|16564.55|16484.55|16564.54|16484.54|16564.55|16484.55|16563.88|16483.88|9
1730056920000|2024-10-27 19:22:00|16564.59|16484.59|16563.97|16483.97|16564.83|16484.83|16563.92|16483.92|10
1730056930000|2024-10-27 19:22:10|16564|16484|16564.97|16484.97|16564.97|16484.97|16564|16484|10
1730056940000|2024-10-27 19:22:20|16565.01|16485.01|16565.48|16485.48|16566.58|16486.58|16565.01|16485.01|10
1730056950000|2024-10-27 19:22:30|16565.58|16485.58|16563.87|16483.87|16565.68|16485.68|16563.87|16483.87|9
1730056960000|2024-10-27 19:22:40|16563.79|16483.79|16563.03|16483.03|16563.79|16483.79|16562.98|16482.98|9
1730056970000|2024-10-27 19:22:50|16562.89|16482.89|16562.27|16482.27|16562.89|16482.89|16561.77|16481.77|9
1730056980000|2024-10-27 19:23:00|16561.18|16481.18|16561.47|16481.47|16561.47|16481.47|16561.06|16481.06|8
1730056990000|2024-10-27 19:23:10|16561.42|16481.42|16560.91|16480.91|16561.42|16481.42|16560.86|16480.86|10
1730057000000|2024-10-27 19:23:20|16560.9|16480.9|16560.93|16480.93|16561.08|16481.08|16560.79|16480.79|9
1730057010000|2024-10-27 19:23:30|16560.96|16480.96|16560.91|16480.91|16560.96|16480.96|16560.67|16480.67|10
1730057020000|2024-10-27 19:23:40|16560.95|16480.95|16560.8|16480.8|16561.19|16481.19|16560.8|16480.8|8
1730057030000|2024-10-27 19:23:50|16561.33|16481.33|16559.87|16479.87|16561.33|16481.33|16559.87|16479.87|9
1730057040000|2024-10-27 19:24:00|16559.9|16479.9|16559.63|16479.63|16559.9|16479.9|16559.42|16479.42|9
1730057050000|2024-10-27 19:24:10|16559.89|16479.89|16559.71|16479.71|16559.97|16479.97|16559.7|16479.7|6
1730057060000|2024-10-27 19:24:20|16559.72|16479.72|16559.59|16479.59|16559.89|16479.89|16559.59|16479.59|8
1730057070000|2024-10-27 19:24:30|16559.58|16479.58|16558.26|16478.26|16559.59|16479.59|16558.26|16478.26|9
1730057080000|2024-10-27 19:24:40|16558.09|16478.09|16558.39|16478.39|16558.6|16478.6|16558.09|16478.09|9
1730057090000|2024-10-27 19:24:50|16558.71|16478.71|16558.6|16478.6|16558.81|16478.81|16558.6|16478.6|8
1730057100000|2024-10-27 19:25:00|16558.54|16478.54|16559.91|16479.91|16559.91|16479.91|16558.52|16478.52|10
1730057110000|2024-10-27 19:25:10|16560.06|16480.06|16560.8|16480.8|16560.83|16480.83|16559.98|16479.98|10
1730057120000|2024-10-27 19:25:20|16560.85|16480.85|16560.82|16480.82|16560.91|16480.91|16560.44|16480.44|8
1730057130000|2024-10-27 19:25:30|16561.8|16481.8|16564.65|16484.65|16564.65|16484.65|16561.8|16481.8|10
1730057140000|2024-10-27 19:25:40|16564.78|16484.78|16565.39|16485.39|16565.39|16485.39|16564.65|16484.65|10
1730057150000|2024-10-27 19:25:50|16565.62|16485.62|16565.95|16485.95|16566.14|16486.14|16565.62|16485.62|9
1730057160000|2024-10-27 19:26:00|16566.23|16486.23|16566.31|16486.31|16566.48|16486.48|16566.16|16486.16|10
1730057170000|2024-10-27 19:26:10|16566.21|16486.21|16566.54|16486.54|16566.63|16486.63|16566.21|16486.21|9
1730057180000|2024-10-27 19:26:20|16566.56|16486.56|16567.33|16487.33|16567.41|16487.41|16566.56|16486.56|9
1730057190000|2024-10-27 19:26:30|16567.4|16487.4|16567.18|16487.18|16567.56|16487.56|16567.08|16487.08|9
1730057200000|2024-10-27 19:26:40|16567.08|16487.08|16563.42|16483.42|16567.15|16487.15|16563.38|16483.38|9
1730057210000|2024-10-27 19:26:50|16563.57|16483.57|16563|16483|16564.38|16484.38|16562.93|16482.93|8
1730057220000|2024-10-27 19:27:00|16563.11|16483.11|16562.4|16482.4|16563.25|16483.25|16562.4|16482.4|10
1730057230000|2024-10-27 19:27:10|16561.85|16481.85|16562.45|16482.45|16562.45|16482.45|16561.85|16481.85|9
1730057240000|2024-10-27 19:27:20|16562.59|16482.59|16564.04|16484.04|16564.04|16484.04|16562.59|16482.59|10
1730057250000|2024-10-27 19:27:30|16564.13|16484.13|16564.84|16484.84|16564.84|16484.84|16564.13|16484.13|10
1730057260000|2024-10-27 19:27:40|16564.89|16484.89|16565.93|16485.93|16566.32|16486.32|16564.89|16484.89|9
1730057270000|2024-10-27 19:27:50|16565.94|16485.94|16565.88|16485.88|16565.94|16485.94|16565.42|16485.42|9
1730057280000|2024-10-27 19:28:00|16565.83|16485.83|16567.45|16487.45|16567.45|16487.45|16565.81|16485.81|9
1730057290000|2024-10-27 19:28:10|16567.53|16487.53|16570.08|16490.08|16570.08|16490.08|16567.53|16487.53|10
1730057300000|2024-10-27 19:28:20|16570.21|16490.21|16571.33|16491.33|16571.38|16491.38|16570.21|16490.21|8
1730057310000|2024-10-27 19:28:30|16573.15|16493.15|16581.33|16501.33|16581.33|16501.33|16573.15|16493.15|10
1730057320000|2024-10-27 19:28:40|16581.29|16501.29|16585.43|16505.43|16585.43|16505.43|16581.29|16501.29|10
1730057330000|2024-10-27 19:28:50|16585.82|16505.82|16587.74|16507.74|16587.74|16507.74|16585.82|16505.82|10
1730057340000|2024-10-27 19:29:00|16587.71|16507.71|16588.27|16508.27|16588.36|16508.36|16587.71|16507.71|9
1730057350000|2024-10-27 19:29:10|16588.17|16508.17|16590.28|16510.28|16590.28|16510.28|16587.91|16507.91|10
1730057360000|2024-10-27 19:29:20|16590.3|16510.3|16590.62|16510.62|16590.62|16510.62|16590.05|16510.05|7
1730057370000|2024-10-27 19:29:30|16590.53|16510.53|16594.77|16514.77|16595.2|16515.2|16590.09|16510.09|9
1730057380000|2024-10-27 19:29:40|16594.76|16514.76|16594.03|16514.03|16594.76|16514.76|16593.54|16513.54|9
1730057390000|2024-10-27 19:29:50|16594.12|16514.12|16593.62|16513.62|16594.14|16514.14|16593.52|16513.52|6
1730057400000|2024-10-27 19:30:00|16593.57|16513.57|16594.3|16514.3|16594.3|16514.3|16592.6|16512.6|10
1730057410000|2024-10-27 19:30:10|16594.48|16514.48|16596.4|16516.4|16596.4|16516.4|16594.48|16514.48|10
1730057420000|2024-10-27 19:30:20|16596.26|16516.26|16596.87|16516.87|16597.09|16517.09|16596.19|16516.19|9
1730057430000|2024-10-27 19:30:30|16596.69|16516.69|16595.7|16515.7|16596.72|16516.72|16595.64|16515.64|9
1730057440000|2024-10-27 19:30:40|16595.55|16515.55|16596.46|16516.46|16596.46|16516.46|16595.55|16515.55|10
1730057450000|2024-10-27 19:30:50|16596.7|16516.7|16599.61|16519.61|16599.61|16519.61|16596.7|16516.7|10
1730057460000|2024-10-27 19:31:00|16602.22|16522.22|16602.66|16522.66|16602.66|16522.66|16602.05|16522.05|10
1730057470000|2024-10-27 19:31:10|16603.03|16523.03|16603.1|16523.1|16603.59|16523.59|16603.02|16523.02|10
1730057480000|2024-10-27 19:31:20|16603.07|16523.07|16602.12|16522.12|16603.07|16523.07|16602.12|16522.12|8
1730057490000|2024-10-27 19:31:30|16602|16522|16601.08|16521.08|16602|16522|16601.08|16521.08|10
1730057500000|2024-10-27 19:31:40|16601.06|16521.06|16602.06|16522.06|16602.15|16522.15|16601.04|16521.04|10
1730057510000|2024-10-27 19:31:50|16602.08|16522.08|16602.85|16522.85|16602.86|16522.86|16602.04|16522.04|10
1730057520000|2024-10-27 19:32:00|16602.84|16522.84|16606.47|16526.47|16606.67|16526.67|16602.84|16522.84|9
1730057530000|2024-10-27 19:32:10|16606.67|16526.67|16606.29|16526.29|16606.89|16526.89|16606.19|16526.19|10
1730057540000|2024-10-27 19:32:20|16606.17|16526.17|16606.96|16526.96|16606.96|16526.96|16606.12|16526.12|10
1730057550000|2024-10-27 19:32:30|16606.33|16526.33|16605.47|16525.47|16606.33|16526.33|16605.47|16525.47|10
1730057560000|2024-10-27 19:32:40|16605.42|16525.42|16604.44|16524.44|16605.42|16525.42|16604.05|16524.05|10
1730057570000|2024-10-27 19:32:50|16604.42|16524.42|16603.04|16523.04|16604.42|16524.42|16603.04|16523.04|10
1730057580000|2024-10-27 19:33:00|16603.03|16523.03|16602.95|16522.95|16603.04|16523.04|16602.65|16522.65|10
1730057590000|2024-10-27 19:33:10|16603|16523|16602.45|16522.45|16603|16523|16602.33|16522.33|10
1730057600000|2024-10-27 19:33:20|16602.49|16522.49|16601.67|16521.67|16602.49|16522.49|16601.67|16521.67|8
1730057610000|2024-10-27 19:33:30|16603.89|16523.89|16603.98|16523.98|16604.39|16524.39|16603.87|16523.87|10
1730057620000|2024-10-27 19:33:40|16603.91|16523.91|16604.7|16524.7|16604.7|16524.7|16603.91|16523.91|10
1730057630000|2024-10-27 19:33:50|16604.8|16524.8|16605.24|16525.24|16605.45|16525.45|16604.8|16524.8|6
1730057640000|2024-10-27 19:34:00|16605.14|16525.14|16606.41|16526.41|16606.42|16526.42|16605.14|16525.14|9
1730057650000|2024-10-27 19:34:10|16606.61|16526.61|16606.33|16526.33|16607.19|16527.19|16606.28|16526.28|8
1730057660000|2024-10-27 19:34:20|16606.34|16526.34|16605.84|16525.84|16606.34|16526.34|16605.84|16525.84|8
1730057670000|2024-10-27 19:34:30|16605.54|16525.54|16603.74|16523.74|16605.54|16525.54|16603.74|16523.74|10
1730057680000|2024-10-27 19:34:40|16603.88|16523.88|16603.35|16523.35|16604|16524|16603.35|16523.35|10
1730057690000|2024-10-27 19:34:50|16603.38|16523.38|16602.12|16522.12|16603.38|16523.38|16602.12|16522.12|8
1730057700000|2024-10-27 19:35:00|16602|16522|16598.62|16518.62|16602|16522|16598.62|16518.62|10
1730057710000|2024-10-27 19:35:10|16598.6|16518.6|16598.91|16518.91|16598.95|16518.95|16598.05|16518.05|10
1730057720000|2024-10-27 19:35:20|16598.89|16518.89|16597.69|16517.69|16598.89|16518.89|16597.34|16517.34|10
1730057730000|2024-10-27 19:35:30|16597.33|16517.33|16596.39|16516.39|16597.33|16517.33|16596.35|16516.35|10
1730057740000|2024-10-27 19:35:40|16596.41|16516.41|16595.5|16515.5|16596.41|16516.41|16595.5|16515.5|9
1730057750000|2024-10-27 19:35:50|16595.35|16515.35|16594|16514|16595.54|16515.54|16594|16514|10
1730057760000|2024-10-27 19:36:00|16593.71|16513.71|16593.89|16513.89|16594.04|16514.04|16593.71|16513.71|9
1730057770000|2024-10-27 19:36:10|16594.12|16514.12|16592.88|16512.88|16594.2|16514.2|16592.72|16512.72|10
1730057780000|2024-10-27 19:36:20|16592.64|16512.64|16588.94|16508.94|16592.64|16512.64|16588.94|16508.94|10
1730057790000|2024-10-27 19:36:30|16588.9|16508.9|16587.58|16507.58|16588.9|16508.9|16587.58|16507.58|10
1730057800000|2024-10-27 19:36:40|16587.56|16507.56|16587.24|16507.24|16587.56|16507.56|16587.24|16507.24|9
1730057810000|2024-10-27 19:36:50|16587.12|16507.12|16585.01|16505.01|16587.12|16507.12|16585.01|16505.01|9
1730057820000|2024-10-27 19:37:00|16585.05|16505.05|16585.26|16505.26|16585.3|16505.3|16585.02|16505.02|10
1730057830000|2024-10-27 19:37:10|16585.31|16505.31|16589.2|16509.2|16589.2|16509.2|16585.31|16505.31|10
1730057840000|2024-10-27 19:37:20|16589.25|16509.25|16589.71|16509.71|16589.84|16509.84|16589.17|16509.17|9
1730057850000|2024-10-27 19:37:30|16589.85|16509.85|16592.45|16512.45|16592.45|16512.45|16589.85|16509.85|10
1730057860000|2024-10-27 19:37:40|16592.68|16512.68|16592.47|16512.47|16592.92|16512.92|16592.47|16512.47|10
1730057870000|2024-10-27 19:37:50|16592.22|16512.22|16592.75|16512.75|16592.78|16512.78|16592.17|16512.17|10
1730057880000|2024-10-27 19:38:00|16592.92|16512.92|16592.94|16512.94|16592.94|16512.94|16592.7|16512.7|6
1730057890000|2024-10-27 19:38:10|16592.93|16512.93|16593.58|16513.58|16593.65|16513.65|16592.81|16512.81|10
1730057900000|2024-10-27 19:38:20|16593.6|16513.6|16593.63|16513.63|16593.63|16513.63|16593.2|16513.2|9
1730057910000|2024-10-27 19:38:30|16593.53|16513.53|16592.29|16512.29|16593.65|16513.65|16592.29|16512.29|9
1730057920000|2024-10-27 19:38:40|16592.24|16512.24|16592.05|16512.05|16592.52|16512.52|16592.05|16512.05|9
1730057930000|2024-10-27 19:38:50|16592|16512|16592.05|16512.05|16592.88|16512.88|16591.98|16511.98|9
1730057940000|2024-10-27 19:39:00|16591.97|16511.97|16590.22|16510.22|16592.18|16512.18|16590.22|16510.22|8
1730057950000|2024-10-27 19:39:10|16590.17|16510.17|16589.81|16509.81|16590.33|16510.33|16589.59|16509.59|10
1730057960000|2024-10-27 19:39:20|16589.82|16509.82|16589.31|16509.31|16589.87|16509.87|16589.28|16509.28|9
1730057970000|2024-10-27 19:39:30|16589.06|16509.06|16588.15|16508.15|16589.26|16509.26|16588.15|16508.15|10
1730057980000|2024-10-27 19:39:40|16588.13|16508.13|16588.96|16508.96|16588.96|16508.96|16587.86|16507.86|9
1730057990000|2024-10-27 19:39:50|16588.8|16508.8|16588.45|16508.45|16588.8|16508.8|16587.9|16507.9|10
1730058000000|2024-10-27 19:40:00|16588.26|16508.26|16588.04|16508.04|16588.39|16508.39|16588.04|16508.04|9
1730058010000|2024-10-27 19:40:10|16588.25|16508.25|16588.68|16508.68|16588.69|16508.69|16587.97|16507.97|9
1730058020000|2024-10-27 19:40:20|16589.01|16509.01|16589.7|16509.7|16589.73|16509.73|16588.93|16508.93|9
1730058030000|2024-10-27 19:40:30|16589.43|16509.43|16588.58|16508.58|16589.43|16509.43|16588.44|16508.44|9
1730058040000|2024-10-27 19:40:40|16588.56|16508.56|16588.5|16508.5|16588.71|16508.71|16588.5|16508.5|10
1730058050000|2024-10-27 19:40:50|16588.35|16508.35|16588.54|16508.54|16588.54|16508.54|16588.27|16508.27|8
1730058060000|2024-10-27 19:41:00|16588.5|16508.5|16588.87|16508.87|16588.87|16508.87|16588.35|16508.35|10
1730058070000|2024-10-27 19:41:10|16588.98|16508.98|16589|16509|16589.08|16509.08|16588.93|16508.93|9
1730058080000|2024-10-27 19:41:20|16588.88|16508.88|16590.27|16510.27|16590.27|16510.27|16588.88|16508.88|8
1730058090000|2024-10-27 19:41:30|16589.73|16509.73|16591.43|16511.43|16591.43|16511.43|16589.73|16509.73|9
1730058100000|2024-10-27 19:41:40|16591.78|16511.78|16592.95|16512.95|16592.95|16512.95|16591.78|16511.78|9
1730058110000|2024-10-27 19:41:50|16592.9|16512.9|16592.74|16512.74|16593.01|16513.01|16591.3|16511.3|10
1730058120000|2024-10-27 19:42:00|16592.79|16512.79|16593.37|16513.37|16593.37|16513.37|16592.79|16512.79|7
1730058130000|2024-10-27 19:42:10|16593.36|16513.36|16592.6|16512.6|16594.06|16514.06|16592.6|16512.6|10
1730058140000|2024-10-27 19:42:20|16593.4|16513.4|16593.45|16513.45|16594.52|16514.52|16592.86|16512.86|10
1730058150000|2024-10-27 19:42:30|16593.22|16513.22|16595.37|16515.37|16595.37|16515.37|16592.67|16512.67|9
1730058160000|2024-10-27 19:42:40|16595.15|16515.15|16595.98|16515.98|16595.98|16515.98|16594.9|16514.9|10
1730058170000|2024-10-27 19:42:50|16596.51|16516.51|16598.75|16518.75|16598.75|16518.75|16596.51|16516.51|8
1730058180000|2024-10-27 19:43:00|16598.71|16518.71|16599.08|16519.08|16599.08|16519.08|16598.71|16518.71|8
1730058190000|2024-10-27 19:43:10|16598.97|16518.97|16599.77|16519.77|16600.09|16520.09|16598.95|16518.95|9
1730058200000|2024-10-27 19:43:20|16599.7|16519.7|16599.87|16519.87|16599.87|16519.87|16599.51|16519.51|10
1730058210000|2024-10-27 19:43:30|16599.69|16519.69|16599.78|16519.78|16599.87|16519.87|16598.33|16518.33|10
1730058220000|2024-10-27 19:43:40|16600.13|16520.13|16600.39|16520.39|16600.78|16520.78|16600.13|16520.13|10
1730058230000|2024-10-27 19:43:50|16600.55|16520.55|16600.92|16520.92|16600.92|16520.92|16600.5|16520.5|10
1730058240000|2024-10-27 19:44:00|16600.98|16520.98|16601.22|16521.22|16601.32|16521.32|16600.94|16520.94|10
1730058250000|2024-10-27 19:44:10|16601.36|16521.36|16600.98|16520.98|16601.5|16521.5|16599.6|16519.6|9
1730058260000|2024-10-27 19:44:20|16601.19|16521.19|16601.15|16521.15|16601.36|16521.36|16601.08|16521.08|9
1730058270000|2024-10-27 19:44:30|16600.82|16520.82|16600.34|16520.34|16600.82|16520.82|16600.29|16520.29|8
1730058280000|2024-10-27 19:44:40|16600.12|16520.12|16599.5|16519.5|16600.12|16520.12|16599.5|16519.5|9
1730058290000|2024-10-27 19:44:50|16599.44|16519.44|16596.78|16516.78|16599.46|16519.46|16596.78|16516.78|10
1730058300000|2024-10-27 19:45:00|16596.69|16516.69|16598.34|16518.34|16598.34|16518.34|16596.5|16516.5|10
1730058310000|2024-10-27 19:45:10|16598.41|16518.41|16598.2|16518.2|16598.64|16518.64|16597.58|16517.58|9
1730058320000|2024-10-27 19:45:20|16598.32|16518.32|16598.53|16518.53|16598.6|16518.6|16598.32|16518.32|9
1730058330000|2024-10-27 19:45:30|16598.49|16518.49|16598.18|16518.18|16598.88|16518.88|16598.18|16518.18|10
1730058340000|2024-10-27 19:45:40|16598.09|16518.09|16596.92|16516.92|16598.09|16518.09|16596.88|16516.88|10
1730058350000|2024-10-27 19:45:50|16595.84|16515.84|16593.01|16513.01|16595.84|16515.84|16593.01|16513.01|10
1730058360000|2024-10-27 19:46:00|16592.98|16512.98|16594.05|16514.05|16594.05|16514.05|16592.98|16512.98|8
1730058370000|2024-10-27 19:46:10|16594.51|16514.51|16595.33|16515.33|16595.33|16515.33|16594.51|16514.51|10
1730058380000|2024-10-27 19:46:20|16595.51|16515.51|16596.17|16516.17|16596.17|16516.17|16594|16514|10
1730058390000|2024-10-27 19:46:30|16595.41|16515.41|16596.9|16516.9|16596.9|16516.9|16595.01|16515.01|10
1730058400000|2024-10-27 19:46:40|16596.91|16516.91|16597.57|16517.57|16597.73|16517.73|16596.91|16516.91|10
1730058410000|2024-10-27 19:46:50|16596.47|16516.47|16595.25|16515.25|16596.47|16516.47|16595.19|16515.19|9
1730058420000|2024-10-27 19:47:00|16595|16515|16596.84|16516.84|16597.15|16517.15|16595|16515|10
1730058430000|2024-10-27 19:47:10|16596.85|16516.85|16596.66|16516.66|16597.14|16517.14|16596.61|16516.61|10
1730058440000|2024-10-27 19:47:20|16596.48|16516.48|16596.48|16516.48|16596.52|16516.52|16596.19|16516.19|8
1730058450000|2024-10-27 19:47:30|16596.47|16516.47|16595.77|16515.77|16596.61|16516.61|16595.77|16515.77|8
1730058460000|2024-10-27 19:47:40|16595.36|16515.36|16594.81|16514.81|16596.17|16516.17|16594.81|16514.81|10
1730058470000|2024-10-27 19:47:50|16594.55|16514.55|16597.28|16517.28|16597.28|16517.28|16594.52|16514.52|10
1730058480000|2024-10-27 19:48:00|16597.24|16517.24|16597.37|16517.37|16597.38|16517.38|16596.98|16516.98|10
1730058490000|2024-10-27 19:48:10|16596.57|16516.57|16597.56|16517.56|16598.55|16518.55|16596.11|16516.11|10
1730058500000|2024-10-27 19:48:20|16597.5|16517.5|16598.85|16518.85|16598.85|16518.85|16597.5|16517.5|10
1730058510000|2024-10-27 19:48:30|16598.99|16518.99|16599.62|16519.62|16599.65|16519.65|16598.99|16518.99|9
1730058520000|2024-10-27 19:48:40|16599.76|16519.76|16599.37|16519.37|16599.96|16519.96|16599.37|16519.37|10
1730058530000|2024-10-27 19:48:50|16599.36|16519.36|16598.5|16518.5|16599.36|16519.36|16598.5|16518.5|9
1730058540000|2024-10-27 19:49:00|16598.45|16518.45|16598.67|16518.67|16598.67|16518.67|16598.39|16518.39|5
1730058550000|2024-10-27 19:49:10|16598.5|16518.5|16597.96|16517.96|16598.5|16518.5|16597.96|16517.96|6
1730058560000|2024-10-27 19:49:20|16597.7|16517.7|16598.2|16518.2|16598.2|16518.2|16597.67|16517.67|9
1730058570000|2024-10-27 19:49:30|16597.92|16517.92|16597.72|16517.72|16598.08|16518.08|16597.72|16517.72|7
1730058580000|2024-10-27 19:49:40|16597.59|16517.59|16596.77|16516.77|16597.59|16517.59|16596.77|16516.77|10
1730058590000|2024-10-27 19:49:50|16596.66|16516.66|16593.75|16513.75|16596.66|16516.66|16593.59|16513.59|10
1730058600000|2024-10-27 19:50:00|16593.68|16513.68|16593.56|16513.56|16593.68|16513.68|16592.59|16512.59|9
1730058610000|2024-10-27 19:50:10|16593.54|16513.54|16594.2|16514.2|16594.51|16514.51|16593.54|16513.54|9
1730058620000|2024-10-27 19:50:20|16594.32|16514.32|16595.05|16515.05|16595.05|16515.05|16594.19|16514.19|10
1730058630000|2024-10-27 19:50:30|16594.98|16514.98|16595.16|16515.16|16595.16|16515.16|16594.69|16514.69|10
1730058640000|2024-10-27 19:50:40|16595.03|16515.03|16596.86|16516.86|16596.86|16516.86|16594.94|16514.94|10
1730058650000|2024-10-27 19:50:50|16596.87|16516.87|16597.97|16517.97|16597.97|16517.97|16596.85|16516.85|10
1730058660000|2024-10-27 19:51:00|16597.94|16517.94|16597.56|16517.56|16597.94|16517.94|16597.56|16517.56|9
1730058670000|2024-10-27 19:51:10|16597.51|16517.51|16597.58|16517.58|16598.06|16518.06|16597.51|16517.51|9
1730058680000|2024-10-27 19:51:20|16597.13|16517.13|16597.97|16517.97|16598.25|16518.25|16596.75|16516.75|10
1730058690000|2024-10-27 19:51:30|16597.95|16517.95|16597.59|16517.59|16598.25|16518.25|16597.59|16517.59|9
1730058700000|2024-10-27 19:51:40|16597.53|16517.53|16597.63|16517.63|16597.68|16517.68|16597.5|16517.5|10
1730058710000|2024-10-27 19:51:50|16597.71|16517.71|16597.41|16517.41|16597.91|16517.91|16597.41|16517.41|9
1730058720000|2024-10-27 19:52:00|16597.45|16517.45|16597.89|16517.89|16597.89|16517.89|16597.23|16517.23|10
1730058730000|2024-10-27 19:52:10|16598.03|16518.03|16596.89|16516.89|16598.13|16518.13|16596.86|16516.86|10
1730058740000|2024-10-27 19:52:20|16596.9|16516.9|16597.07|16517.07|16597.07|16517.07|16596.87|16516.87|9
1730058750000|2024-10-27 19:52:30|16597.08|16517.08|16597.56|16517.56|16597.56|16517.56|16597.08|16517.08|10
1730058760000|2024-10-27 19:52:40|16597.58|16517.58|16597.98|16517.98|16598.1|16518.1|16597.58|16517.58|8
1730058770000|2024-10-27 19:52:50|16597.97|16517.97|16597.48|16517.48|16597.99|16517.99|16597.4|16517.4|10
1730058780000|2024-10-27 19:53:00|16597.6|16517.6|16595.82|16515.82|16597.68|16517.68|16595.82|16515.82|10
1730058790000|2024-10-27 19:53:10|16595.74|16515.74|16596.93|16516.93|16596.96|16516.96|16595.46|16515.46|9
1730058800000|2024-10-27 19:53:20|16596.95|16516.95|16595.58|16515.58|16596.95|16516.95|16595.58|16515.58|9
1730058810000|2024-10-27 19:53:30|16595.55|16515.55|16595.9|16515.9|16595.97|16515.97|16595.21|16515.21|10
1730058820000|2024-10-27 19:53:40|16595.86|16515.86|16595.56|16515.56|16595.86|16515.86|16595.48|16515.48|10
1730058830000|2024-10-27 19:53:50|16595.73|16515.73|16595.46|16515.46|16596.3|16516.3|16595.46|16515.46|10
1730058840000|2024-10-27 19:54:00|16595.36|16515.36|16593.97|16513.97|16595.36|16515.36|16593.97|16513.97|9
1730058850000|2024-10-27 19:54:10|16594.18|16514.18|16594.88|16514.88|16594.88|16514.88|16594.12|16514.12|9
1730058860000|2024-10-27 19:54:20|16594.83|16514.83|16595.33|16515.33|16595.39|16515.39|16594.78|16514.78|8
1730058870000|2024-10-27 19:54:30|16595.44|16515.44|16595.35|16515.35|16595.69|16515.69|16595.25|16515.25|10
1730058880000|2024-10-27 19:54:40|16595.34|16515.34|16594.91|16514.91|16595.34|16515.34|16594.84|16514.84|9
1730058890000|2024-10-27 19:54:50|16595|16515|16594.57|16514.57|16595.09|16515.09|16594.57|16514.57|10
1730058900000|2024-10-27 19:55:00|16594.56|16514.56|16594.34|16514.34|16594.56|16514.56|16594.01|16514.01|10
1730058910000|2024-10-27 19:55:10|16594.65|16514.65|16596.71|16516.71|16596.71|16516.71|16594.54|16514.54|10
1730058920000|2024-10-27 19:55:20|16596.95|16516.95|16597.69|16517.69|16597.69|16517.69|16596.95|16516.95|8
1730058930000|2024-10-27 19:55:30|16597.78|16517.78|16597.57|16517.57|16597.94|16517.94|16597.52|16517.52|9
1730058940000|2024-10-27 19:55:40|16597.56|16517.56|16597.58|16517.58|16597.59|16517.59|16597.51|16517.51|5
1730058950000|2024-10-27 19:55:50|16597.49|16517.49|16598.06|16518.06|16598.09|16518.09|16597.49|16517.49|8
1730058960000|2024-10-27 19:56:00|16598.17|16518.17|16598.34|16518.34|16598.54|16518.54|16597.52|16517.52|9
1730058970000|2024-10-27 19:56:10|16598.4|16518.4|16598.25|16518.25|16598.67|16518.67|16598.16|16518.16|10
1730058980000|2024-10-27 19:56:20|16598.22|16518.22|16598.85|16518.85|16598.85|16518.85|16598.22|16518.22|9
1730058990000|2024-10-27 19:56:30|16598.84|16518.84|16598.71|16518.71|16598.84|16518.84|16598.7|16518.7|6
1730059000000|2024-10-27 19:56:40|16598.17|16518.17|16598.8|16518.8|16598.8|16518.8|16597.8|16517.8|10
1730059010000|2024-10-27 19:56:50|16598.94|16518.94|16598.96|16518.96|16599.21|16519.21|16598.94|16518.94|8
1730059020000|2024-10-27 19:57:00|16599|16519|16598.7|16518.7|16599.14|16519.14|16598.68|16518.68|10
1730059030000|2024-10-27 19:57:10|16598.96|16518.96|16602.54|16522.54|16602.54|16522.54|16598.96|16518.96|9
1730059040000|2024-10-27 19:57:20|16602.53|16522.53|16601.49|16521.49|16602.57|16522.57|16601.49|16521.49|10
1730059050000|2024-10-27 19:57:30|16601.38|16521.38|16601.38|16521.38|16601.38|16521.38|16600.82|16520.82|10
1730059060000|2024-10-27 19:57:40|16601.6|16521.6|16600.13|16520.13|16601.62|16521.62|16600.13|16520.13|10
1730059070000|2024-10-27 19:57:50|16600.15|16520.15|16600.5|16520.5|16600.5|16520.5|16600|16520|6
1730059080000|2024-10-27 19:58:00|16600.45|16520.45|16602.69|16522.69|16602.69|16522.69|16600.45|16520.45|9
1730059090000|2024-10-27 19:58:10|16602.73|16522.73|16602.13|16522.13|16602.78|16522.78|16602.13|16522.13|9
1730059100000|2024-10-27 19:58:20|16602.12|16522.12|16603.18|16523.18|16603.18|16523.18|16602.12|16522.12|10
1730059110000|2024-10-27 19:58:30|16603.06|16523.06|16602.84|16522.84|16603.06|16523.06|16602.57|16522.57|8
1730059120000|2024-10-27 19:58:40|16602.86|16522.86|16603.35|16523.35|16603.42|16523.42|16602.86|16522.86|8
1730059130000|2024-10-27 19:58:50|16603.6|16523.6|16604.2|16524.2|16604.2|16524.2|16603.6|16523.6|8
1730059140000|2024-10-27 19:59:00|16604.29|16524.29|16605.55|16525.55|16605.55|16525.55|16604.29|16524.29|9
1730059150000|2024-10-27 19:59:10|16605.6|16525.6|16605.27|16525.27|16605.89|16525.89|16605.27|16525.27|9
1730059160000|2024-10-27 19:59:20|16604.99|16524.99|16605.2|16525.2|16605.2|16525.2|16604.84|16524.84|8
1730059170000|2024-10-27 19:59:30|16605.7|16525.7|16605.73|16525.73|16605.75|16525.75|16605.39|16525.39|9
1730059180000|2024-10-27 19:59:40|16605.5|16525.5|16604.27|16524.27|16605.5|16525.5|16604.26|16524.26|10
1730059190000|2024-10-27 19:59:50|16604.1|16524.1|16603.78|16523.78|16604.1|16524.1|16603.55|16523.55|6
1730059200000|2024-10-27 20:00:00|16603.82|16523.82|16605.43|16525.43|16605.43|16525.43|16603.82|16523.82|10
1730059210000|2024-10-27 20:00:10|16605.44|16525.44|16603.26|16523.26|16605.44|16525.44|16603.26|16523.26|10
1730059220000|2024-10-27 20:00:20|16603.17|16523.17|16603.46|16523.46|16603.62|16523.62|16603.17|16523.17|9
1730059230000|2024-10-27 20:00:30|16603.49|16523.49|16605.96|16525.96|16606.36|16526.36|16603.49|16523.49|10
1730059240000|2024-10-27 20:00:40|16605.88|16525.88|16607.05|16527.05|16607.05|16527.05|16605.88|16525.88|9
1730059250000|2024-10-27 20:00:50|16607.09|16527.09|16607.84|16527.84|16607.91|16527.91|16607.09|16527.09|10
1730059260000|2024-10-27 20:01:00|16607.89|16527.89|16609.93|16529.93|16609.93|16529.93|16607.78|16527.78|9
1730059270000|2024-10-27 20:01:10|16610|16530|16608.15|16528.15|16610.55|16530.55|16608.15|16528.15|10
1730059280000|2024-10-27 20:01:20|16608.16|16528.16|16608.73|16528.73|16608.73|16528.73|16608.1|16528.1|9
1730059290000|2024-10-27 20:01:30|16608.72|16528.72|16608.12|16528.12|16608.72|16528.72|16607.65|16527.65|10
1730059300000|2024-10-27 20:01:40|16607.99|16527.99|16607.18|16527.18|16607.99|16527.99|16607.18|16527.18|10
1730059310000|2024-10-27 20:01:50|16606.58|16526.58|16607.08|16527.08|16607.26|16527.26|16606.58|16526.58|10
1730059320000|2024-10-27 20:02:00|16606.6|16526.6|16607.34|16527.34|16607.35|16527.35|16606.47|16526.47|10
1730059330000|2024-10-27 20:02:10|16607.11|16527.11|16607.21|16527.21|16607.33|16527.33|16607.1|16527.1|10
1730059340000|2024-10-27 20:02:20|16607.16|16527.16|16606.51|16526.51|16607.46|16527.46|16606.51|16526.51|9
1730059350000|2024-10-27 20:02:30|16606.12|16526.12|16604.49|16524.49|16606.12|16526.12|16604.44|16524.44|9
1730059360000|2024-10-27 20:02:40|16604.44|16524.44|16604.59|16524.59|16604.61|16524.61|16604.33|16524.33|10
1730059370000|2024-10-27 20:02:50|16604.64|16524.64|16604.88|16524.88|16604.97|16524.97|16604.64|16524.64|9
1730059380000|2024-10-27 20:03:00|16605.17|16525.17|16605.17|16525.17|16605.21|16525.21|16605.1|16525.1|8
1730059390000|2024-10-27 20:03:10|16605.18|16525.18|16604.85|16524.85|16605.18|16525.18|16604.78|16524.78|9
1730059400000|2024-10-27 20:03:20|16604.84|16524.84|16604.83|16524.83|16604.91|16524.91|16604.54|16524.54|9
1730059410000|2024-10-27 20:03:30|16604.75|16524.75|16604.87|16524.87|16605.57|16525.57|16604.75|16524.75|8
1730059420000|2024-10-27 20:03:40|16604.88|16524.88|16604.3|16524.3|16604.91|16524.91|16604.3|16524.3|9
1730059430000|2024-10-27 20:03:50|16604.35|16524.35|16604.09|16524.09|16604.44|16524.44|16604.09|16524.09|8
1730059440000|2024-10-27 20:04:00|16604.03|16524.03|16604.24|16524.24|16604.28|16524.28|16603.98|16523.98|10
1730059450000|2024-10-27 20:04:10|16604.27|16524.27|16603.94|16523.94|16604.45|16524.45|16603.89|16523.89|10
1730059460000|2024-10-27 20:04:20|16603.93|16523.93|16604.08|16524.08|16604.31|16524.31|16603.92|16523.92|7
1730059470000|2024-10-27 20:04:30|16603.6|16523.6|16602.94|16522.94|16603.6|16523.6|16602.79|16522.79|10
1730059480000|2024-10-27 20:04:40|16603.02|16523.02|16602.81|16522.81|16603.02|16523.02|16602.81|16522.81|8
1730059490000|2024-10-27 20:04:50|16602.73|16522.73|16603.03|16523.03|16603.13|16523.13|16602.73|16522.73|8
1730059500000|2024-10-27 20:05:00|16603.02|16523.02|16602.95|16522.95|16603.14|16523.14|16602.95|16522.95|9
1730059510000|2024-10-27 20:05:10|16602.98|16522.98|16602.79|16522.79|16603.37|16523.37|16602.79|16522.79|7
1730059520000|2024-10-27 20:05:20|16603.11|16523.11|16601.5|16521.5|16603.11|16523.11|16601.5|16521.5|8
1730059530000|2024-10-27 20:05:30|16601.48|16521.48|16599.9|16519.9|16601.48|16521.48|16599.9|16519.9|10
1730059540000|2024-10-27 20:05:40|16599.87|16519.87|16599.94|16519.94|16600.19|16520.19|16599.87|16519.87|9
1730059550000|2024-10-27 20:05:50|16599.98|16519.98|16599.51|16519.51|16600.1|16520.1|16599.51|16519.51|10
1730059560000|2024-10-27 20:06:00|16599.47|16519.47|16598.56|16518.56|16599.47|16519.47|16598.55|16518.55|10
1730059570000|2024-10-27 20:06:10|16598.65|16518.65|16599.37|16519.37|16599.37|16519.37|16598.53|16518.53|9
1730059580000|2024-10-27 20:06:20|16599.44|16519.44|16602.54|16522.54|16602.54|16522.54|16599.44|16519.44|10
1730059590000|2024-10-27 20:06:30|16602.59|16522.59|16601.88|16521.88|16602.67|16522.67|16601.88|16521.88|10
1730059600000|2024-10-27 20:06:40|16601.82|16521.82|16599.79|16519.79|16601.82|16521.82|16599.79|16519.79|10
1730059610000|2024-10-27 20:06:50|16599.57|16519.57|16599.42|16519.42|16599.57|16519.57|16599.38|16519.38|7
1730059620000|2024-10-27 20:07:00|16599.39|16519.39|16598.99|16518.99|16599.4|16519.4|16598.99|16518.99|8
1730059630000|2024-10-27 20:07:10|16599.01|16519.01|16599.29|16519.29|16599.39|16519.39|16598.79|16518.79|9
1730059640000|2024-10-27 20:07:20|16599.43|16519.43|16598.08|16518.08|16599.46|16519.46|16598.07|16518.07|9
1730059650000|2024-10-27 20:07:30|16598.1|16518.1|16597.72|16517.72|16598.44|16518.44|16597.72|16517.72|10
1730059660000|2024-10-27 20:07:40|16597.65|16517.65|16597.43|16517.43|16597.65|16517.65|16597.37|16517.37|9
1730059670000|2024-10-27 20:07:50|16597.55|16517.55|16597.33|16517.33|16597.55|16517.55|16597.32|16517.32|9
1730059680000|2024-10-27 20:08:00|16597.35|16517.35|16597.38|16517.38|16597.46|16517.46|16597.31|16517.31|7
1730059690000|2024-10-27 20:08:10|16597.28|16517.28|16597.6|16517.6|16597.63|16517.63|16597.28|16517.28|10
1730059700000|2024-10-27 20:08:20|16597.69|16517.69|16596.67|16516.67|16597.69|16517.69|16596.67|16516.67|9
1730059710000|2024-10-27 20:08:30|16596.41|16516.41|16596.13|16516.13|16596.41|16516.41|16595.99|16515.99|10
1730059720000|2024-10-27 20:08:40|16596.06|16516.06|16596.88|16516.88|16596.88|16516.88|16595.4|16515.4|10
1730059730000|2024-10-27 20:08:50|16596.69|16516.69|16596.63|16516.63|16596.72|16516.72|16596.49|16516.49|9
1730059740000|2024-10-27 20:09:00|16596.64|16516.64|16597.58|16517.58|16597.58|16517.58|16596.64|16516.64|9
1730059750000|2024-10-27 20:09:10|16597.77|16517.77|16595.89|16515.89|16597.84|16517.84|16595.89|16515.89|7
1730059760000|2024-10-27 20:09:20|16595.63|16515.63|16595.3|16515.3|16595.66|16515.66|16595.3|16515.3|8
1730059770000|2024-10-27 20:09:30|16595.4|16515.4|16596.16|16516.16|16596.22|16516.22|16595.29|16515.29|10
1730059780000|2024-10-27 20:09:40|16596.18|16516.18|16597.92|16517.92|16598.29|16518.29|16596.17|16516.17|10
1730059790000|2024-10-27 20:09:50|16597.54|16517.54|16598.53|16518.53|16598.53|16518.53|16597.52|16517.52|9
1730059800000|2024-10-27 20:10:00|16598.35|16518.35|16598.59|16518.59|16598.59|16518.59|16598.12|16518.12|9
1730059810000|2024-10-27 20:10:10|16598.6|16518.6|16598.94|16518.94|16598.98|16518.98|16598.55|16518.55|7
1730059820000|2024-10-27 20:10:20|16598.97|16518.97|16598.7|16518.7|16598.97|16518.97|16598.7|16518.7|9
1730059830000|2024-10-27 20:10:30|16599.08|16519.08|16601.06|16521.06|16601.06|16521.06|16599.08|16519.08|8
1730059840000|2024-10-27 20:10:40|16600.99|16520.99|16601.53|16521.53|16601.54|16521.54|16600.99|16520.99|10
1730059850000|2024-10-27 20:10:50|16601.55|16521.55|16602.18|16522.18|16602.18|16522.18|16601.55|16521.55|9
1730059860000|2024-10-27 20:11:00|16602.12|16522.12|16600.57|16520.57|16602.12|16522.12|16600.57|16520.57|9
1730059870000|2024-10-27 20:11:10|16600.11|16520.11|16599.4|16519.4|16600.11|16520.11|16599.09|16519.09|10
1730059880000|2024-10-27 20:11:20|16599.38|16519.38|16599.67|16519.67|16599.82|16519.82|16599.38|16519.38|9
1730059890000|2024-10-27 20:11:30|16599.36|16519.36|16598.93|16518.93|16599.36|16519.36|16598.93|16518.93|9
1730059900000|2024-10-27 20:11:40|16598.56|16518.56|16599.35|16519.35|16599.35|16519.35|16597.36|16517.36|10
1730059910000|2024-10-27 20:11:50|16599.4|16519.4|16600.09|16520.09|16600.09|16520.09|16599.3|16519.3|10
1730059920000|2024-10-27 20:12:00|16600.13|16520.13|16600.55|16520.55|16600.55|16520.55|16600.13|16520.13|9
1730059930000|2024-10-27 20:12:10|16600.6|16520.6|16600.37|16520.37|16600.7|16520.7|16600.37|16520.37|7
1730059940000|2024-10-27 20:12:20|16599.96|16519.96|16600.54|16520.54|16600.54|16520.54|16599.61|16519.61|8
1730059950000|2024-10-27 20:12:30|16600.58|16520.58|16600.62|16520.62|16600.67|16520.67|16600.57|16520.57|8
1730059960000|2024-10-27 20:12:40|16600.64|16520.64|16601.62|16521.62|16601.62|16521.62|16600.62|16520.62|6
1730059970000|2024-10-27 20:12:50|16601.85|16521.85|16602.29|16522.29|16602.29|16522.29|16601.85|16521.85|9
1730059980000|2024-10-27 20:13:00|16601.47|16521.47|16600.68|16520.68|16601.49|16521.49|16600.55|16520.55|9
1730059990000|2024-10-27 20:13:10|16600.77|16520.77|16600.65|16520.65|16601.26|16521.26|16600.65|16520.65|8
1730060000000|2024-10-27 20:13:20|16600.43|16520.43|16599.79|16519.79|16600.43|16520.43|16599.79|16519.79|9
1730060010000|2024-10-27 20:13:30|16599.63|16519.63|16598.89|16518.89|16599.85|16519.85|16598.82|16518.82|9
1730060020000|2024-10-27 20:13:40|16598.9|16518.9|16598.82|16518.82|16598.95|16518.95|16598.77|16518.77|7
1730060030000|2024-10-27 20:13:50|16598.81|16518.81|16598.88|16518.88|16599.23|16519.23|16598.8|16518.8|8
1730060040000|2024-10-27 20:14:00|16598.9|16518.9|16598.55|16518.55|16598.92|16518.92|16598.51|16518.51|10
1730060050000|2024-10-27 20:14:10|16598.71|16518.71|16598.03|16518.03|16598.71|16518.71|16598.03|16518.03|10
1730060060000|2024-10-27 20:14:20|16598.02|16518.02|16597.25|16517.25|16598.02|16518.02|16596.96|16516.96|10
1730060070000|2024-10-27 20:14:30|16597.27|16517.27|16597.02|16517.02|16597.3|16517.3|16597.01|16517.01|8
1730060080000|2024-10-27 20:14:40|16596.88|16516.88|16594.63|16514.63|16596.88|16516.88|16594.5|16514.5|10
1730060090000|2024-10-27 20:14:50|16594.61|16514.61|16594.54|16514.54|16594.76|16514.76|16594.52|16514.52|9
1730060100000|2024-10-27 20:15:00|16594.53|16514.53|16594.03|16514.03|16594.53|16514.53|16594.03|16514.03|8
1730060110000|2024-10-27 20:15:10|16594.02|16514.02|16594.13|16514.13|16594.13|16514.13|16593.43|16513.43|9
1730060120000|2024-10-27 20:15:20|16594.12|16514.12|16594.18|16514.18|16594.18|16514.18|16594.09|16514.09|8
1730060130000|2024-10-27 20:15:30|16594.06|16514.06|16591.87|16511.87|16594.63|16514.63|16591.77|16511.77|9
1730060140000|2024-10-27 20:15:40|16592.06|16512.06|16592.07|16512.07|16592.25|16512.25|16592.06|16512.06|10
1730060150000|2024-10-27 20:15:50|16591.99|16511.99|16593.17|16513.17|16593.17|16513.17|16591.92|16511.92|10
1730060160000|2024-10-27 20:16:00|16593.18|16513.18|16593.18|16513.18|16593.42|16513.42|16593.17|16513.17|8
1730060170000|2024-10-27 20:16:10|16592.97|16512.97|16591.34|16511.34|16592.97|16512.97|16591.34|16511.34|9
1730060180000|2024-10-27 20:16:20|16591.32|16511.32|16593.57|16513.57|16593.57|16513.57|16591.32|16511.32|9
1730060190000|2024-10-27 20:16:30|16593.59|16513.59|16594.63|16514.63|16594.63|16514.63|16593.57|16513.57|9
1730060200000|2024-10-27 20:16:40|16594.94|16514.94|16596|16516|16596|16516|16594.94|16514.94|9
1730060210000|2024-10-27 20:16:50|16596.04|16516.04|16598.99|16518.99|16598.99|16518.99|16596.04|16516.04|9
1730060220000|2024-10-27 20:17:00|16598.96|16518.96|16598.82|16518.82|16598.96|16518.96|16598.71|16518.71|9
1730060230000|2024-10-27 20:17:10|16598.49|16518.49|16598.64|16518.64|16599.06|16519.06|16598.49|16518.49|10
1730060240000|2024-10-27 20:17:20|16598.62|16518.62|16598.11|16518.11|16598.94|16518.94|16598.11|16518.11|10
1730060250000|2024-10-27 20:17:30|16598.16|16518.16|16598.33|16518.33|16598.84|16518.84|16598.16|16518.16|9
1730060260000|2024-10-27 20:17:40|16598.11|16518.11|16597.55|16517.55|16598.11|16518.11|16597.39|16517.39|10
1730060270000|2024-10-27 20:17:50|16597.32|16517.32|16597.35|16517.35|16597.35|16517.35|16597.12|16517.12|9
1730060280000|2024-10-27 20:18:00|16597.39|16517.39|16597.56|16517.56|16597.56|16517.56|16597.31|16517.31|10
1730060290000|2024-10-27 20:18:10|16597.31|16517.31|16597.17|16517.17|16597.33|16517.33|16596.9|16516.9|10
1730060300000|2024-10-27 20:18:20|16597.07|16517.07|16597.67|16517.67|16598.05|16518.05|16597.07|16517.07|8
1730060310000|2024-10-27 20:18:30|16596.68|16516.68|16595.79|16515.79|16596.68|16516.68|16595.77|16515.77|10
1730060320000|2024-10-27 20:18:40|16595.98|16515.98|16595.29|16515.29|16595.98|16515.98|16595.29|16515.29|9
1730060330000|2024-10-27 20:18:50|16595.25|16515.25|16595.35|16515.35|16595.4|16515.4|16595.24|16515.24|7
1730060340000|2024-10-27 20:19:00|16595.43|16515.43|16593.89|16513.89|16596.07|16516.07|16593.86|16513.86|10
1730060350000|2024-10-27 20:19:10|16593.6|16513.6|16594.61|16514.61|16594.61|16514.61|16593.6|16513.6|10
1730060360000|2024-10-27 20:19:20|16594.57|16514.57|16594.62|16514.62|16594.84|16514.84|16594.57|16514.57|10
1730060370000|2024-10-27 20:19:30|16594.72|16514.72|16594.53|16514.53|16594.72|16514.72|16594.53|16514.53|8
1730060380000|2024-10-27 20:19:40|16594.47|16514.47|16594.64|16514.64|16594.64|16514.64|16594.27|16514.27|9
1730060390000|2024-10-27 20:19:50|16594.8|16514.8|16593.73|16513.73|16594.8|16514.8|16593.73|16513.73|9
1730060400000|2024-10-27 20:20:00|16593.87|16513.87|16594.42|16514.42|16594.48|16514.48|16593.87|16513.87|10
1730060410000|2024-10-27 20:20:10|16594.4|16514.4|16595.15|16515.15|16595.15|16515.15|16594.39|16514.39|10
1730060420000|2024-10-27 20:20:20|16595.16|16515.16|16595.66|16515.66|16595.66|16515.66|16594.25|16514.25|9
1730060430000|2024-10-27 20:20:30|16595.65|16515.65|16595.99|16515.99|16595.99|16515.99|16595.03|16515.03|9
1730060440000|2024-10-27 20:20:40|16596.78|16516.78|16597.3|16517.3|16597.35|16517.35|16596.46|16516.46|10
1730060450000|2024-10-27 20:20:50|16597.37|16517.37|16598.75|16518.75|16598.75|16518.75|16597.37|16517.37|10
1730060460000|2024-10-27 20:21:00|16598.64|16518.64|16598.65|16518.65|16598.65|16518.65|16598.26|16518.26|9
1730060470000|2024-10-27 20:21:10|16598.87|16518.87|16599.17|16519.17|16599.17|16519.17|16598.84|16518.84|10
1730060480000|2024-10-27 20:21:20|16599.12|16519.12|16599.21|16519.21|16599.21|16519.21|16599.12|16519.12|8
1730060490000|2024-10-27 20:21:30|16599.4|16519.4|16599.52|16519.52|16599.65|16519.65|16599.4|16519.4|9
1730060500000|2024-10-27 20:21:40|16599.51|16519.51|16602.32|16522.32|16602.32|16522.32|16599.49|16519.49|10
1730060510000|2024-10-27 20:21:50|16602.39|16522.39|16602.68|16522.68|16602.68|16522.68|16602.39|16522.39|5
1730060520000|2024-10-27 20:22:00|16602.82|16522.82|16604|16524|16604.06|16524.06|16602.82|16522.82|8
1730060530000|2024-10-27 20:22:10|16603.94|16523.94|16606.78|16526.78|16606.78|16526.78|16603.94|16523.94|10
1730060540000|2024-10-27 20:22:20|16606.96|16526.96|16607.1|16527.1|16608.23|16528.23|16606.96|16526.96|10
1730060550000|2024-10-27 20:22:30|16607.32|16527.32|16606.78|16526.78|16607.32|16527.32|16606.75|16526.75|10
1730060560000|2024-10-27 20:22:40|16607.08|16527.08|16607.13|16527.13|16607.31|16527.31|16607.08|16527.08|10
1730060570000|2024-10-27 20:22:50|16607.12|16527.12|16605.84|16525.84|16607.12|16527.12|16605.84|16525.84|8
1730060580000|2024-10-27 20:23:00|16606.11|16526.11|16600.59|16520.59|16606.11|16526.11|16600.59|16520.59|10
1730060590000|2024-10-27 20:23:10|16600.47|16520.47|16601.09|16521.09|16601.09|16521.09|16600.44|16520.44|8
1730060600000|2024-10-27 20:23:20|16601.1|16521.1|16600.84|16520.84|16601.11|16521.11|16600.84|16520.84|8
1730060610000|2024-10-27 20:23:30|16601.07|16521.07|16600.84|16520.84|16601.07|16521.07|16600.4|16520.4|10
1730060620000|2024-10-27 20:23:40|16600.85|16520.85|16600.6|16520.6|16600.96|16520.96|16600.14|16520.14|9
1730060630000|2024-10-27 20:23:50|16600.72|16520.72|16601.17|16521.17|16601.17|16521.17|16600.61|16520.61|9
1730060640000|2024-10-27 20:24:00|16601.36|16521.36|16602.67|16522.67|16602.69|16522.69|16601.36|16521.36|10
1730060650000|2024-10-27 20:24:10|16602.68|16522.68|16604.23|16524.23|16604.23|16524.23|16602.67|16522.67|9
1730060660000|2024-10-27 20:24:20|16604.29|16524.29|16604.99|16524.99|16604.99|16524.99|16604.29|16524.29|9
1730060670000|2024-10-27 20:24:30|16605.12|16525.12|16605.33|16525.33|16605.35|16525.35|16605.1|16525.1|8
1730060680000|2024-10-27 20:24:40|16605.34|16525.34|16605.28|16525.28|16605.35|16525.35|16605.17|16525.17|8
1730060690000|2024-10-27 20:24:50|16605.13|16525.13|16607.59|16527.59|16607.59|16527.59|16605.09|16525.09|5
1730060700000|2024-10-27 20:25:00|16608.89|16528.89|16609.9|16529.9|16609.95|16529.95|16608.89|16528.89|8
1730060710000|2024-10-27 20:25:10|16609.89|16529.89|16609.68|16529.68|16609.92|16529.92|16609.64|16529.64|9
1730060720000|2024-10-27 20:25:20|16609.6|16529.6|16610.47|16530.47|16610.56|16530.56|16609.57|16529.57|10
1730060730000|2024-10-27 20:25:30|16610.44|16530.44|16611|16531|16611.12|16531.12|16610.44|16530.44|8
1730060740000|2024-10-27 20:25:40|16610.63|16530.63|16610.71|16530.71|16610.85|16530.85|16610.63|16530.63|9
1730060750000|2024-10-27 20:25:50|16610.84|16530.84|16611.25|16531.25|16611.3|16531.3|16610.81|16530.81|8
1730060760000|2024-10-27 20:26:00|16611.28|16531.28|16614.92|16534.92|16614.94|16534.94|16611.28|16531.28|8
1730060770000|2024-10-27 20:26:10|16614.98|16534.98|16615.63|16535.63|16615.63|16535.63|16614.97|16534.97|9
1730060780000|2024-10-27 20:26:20|16615.41|16535.41|16615.83|16535.83|16615.83|16535.83|16615.41|16535.41|9
1730060790000|2024-10-27 20:26:30|16615.84|16535.84|16615.97|16535.97|16616.01|16536.01|16615.84|16535.84|10
1730060800000|2024-10-27 20:26:40|16615.96|16535.96|16615.94|16535.94|16615.96|16535.96|16615.65|16535.65|8
1730060810000|2024-10-27 20:26:50|16615.65|16535.65|16615.1|16535.1|16615.66|16535.66|16615.1|16535.1|8
1730060820000|2024-10-27 20:27:00|16615.09|16535.09|16613.24|16533.24|16615.09|16535.09|16613.17|16533.17|9
1730060830000|2024-10-27 20:27:10|16613.2|16533.2|16613.07|16533.07|16613.21|16533.21|16612.65|16532.65|9
1730060840000|2024-10-27 20:27:20|16612.94|16532.94|16610.84|16530.84|16612.94|16532.94|16610.84|16530.84|10
1730060850000|2024-10-27 20:27:30|16610.9|16530.9|16610.06|16530.06|16611.08|16531.08|16610.05|16530.05|10
1730060860000|2024-10-27 20:27:40|16610.15|16530.15|16609.35|16529.35|16610.15|16530.15|16609.29|16529.29|10
1730060870000|2024-10-27 20:27:50|16609.64|16529.64|16610.87|16530.87|16610.87|16530.87|16609.64|16529.64|8
1730060880000|2024-10-27 20:28:00|16610.92|16530.92|16610.91|16530.91|16611.24|16531.24|16610.75|16530.75|10
1730060890000|2024-10-27 20:28:10|16610.93|16530.93|16611.52|16531.52|16611.52|16531.52|16610.93|16530.93|7
1730060900000|2024-10-27 20:28:20|16611.6|16531.6|16612.1|16532.1|16612.12|16532.12|16611.6|16531.6|7
1730060910000|2024-10-27 20:28:30|16612.04|16532.04|16611.8|16531.8|16612.04|16532.04|16611.46|16531.46|7
1730060920000|2024-10-27 20:28:40|16611.81|16531.81|16613.06|16533.06|16613.06|16533.06|16611.78|16531.78|9
1730060930000|2024-10-27 20:28:50|16613.36|16533.36|16614.55|16534.55|16614.55|16534.55|16613.36|16533.36|10
1730060940000|2024-10-27 20:29:00|16614.79|16534.79|16615.9|16535.9|16616.17|16536.17|16614.77|16534.77|10
1730060950000|2024-10-27 20:29:10|16615.8|16535.8|16616.32|16536.32|16616.32|16536.32|16615.66|16535.66|10
1730060960000|2024-10-27 20:29:20|16617.13|16537.13|16617.63|16537.63|16617.63|16537.63|16617.13|16537.13|8
1730060970000|2024-10-27 20:29:30|16617.4|16537.4|16617.43|16537.43|16617.49|16537.49|16617.18|16537.18|6
1730060980000|2024-10-27 20:29:40|16617.39|16537.39|16618.26|16538.26|16618.26|16538.26|16617.31|16537.31|10
1730060990000|2024-10-27 20:29:50|16619.07|16539.07|16616.48|16536.48|16619.07|16539.07|16616.48|16536.48|9
1730061000000|2024-10-27 20:30:00|16616.46|16536.46|16614.7|16534.7|16616.46|16536.46|16614.7|16534.7|4
1730061010000|2024-10-27 20:30:10|16616.28|16536.28|16617|16537|16617|16537|16616.28|16536.28|8
1730061020000|2024-10-27 20:30:20|16617.54|16537.54|16618.06|16538.06|16618.06|16538.06|16617.37|16537.37|10
1730061030000|2024-10-27 20:30:30|16618.64|16538.64|16619.58|16539.58|16619.71|16539.71|16618.64|16538.64|10
1730061040000|2024-10-27 20:30:40|16619.52|16539.52|16619.55|16539.55|16619.55|16539.55|16619.41|16539.41|9
1730061050000|2024-10-27 20:30:50|16619.24|16539.24|16619.95|16539.95|16620.07|16540.07|16619.24|16539.24|9
1730061060000|2024-10-27 20:31:00|16619.71|16539.71|16617.43|16537.43|16619.9|16539.9|16617.43|16537.43|10
1730061070000|2024-10-27 20:31:10|16617.04|16537.04|16616.06|16536.06|16617.04|16537.04|16616|16536|9
1730061080000|2024-10-27 20:31:20|16616.27|16536.27|16617.15|16537.15|16617.15|16537.15|16616.17|16536.17|9
1730061090000|2024-10-27 20:31:30|16617.1|16537.1|16616.56|16536.56|16617.31|16537.31|16616.49|16536.49|10
1730061100000|2024-10-27 20:31:40|16616.18|16536.18|16615.73|16535.73|16616.18|16536.18|16615.68|16535.68|10
1730061110000|2024-10-27 20:31:50|16615.43|16535.43|16615.56|16535.56|16615.61|16535.61|16615.42|16535.42|8
1730061120000|2024-10-27 20:32:00|16615.57|16535.57|16615.68|16535.68|16615.68|16535.68|16615.23|16535.23|10
1730061130000|2024-10-27 20:32:10|16615.8|16535.8|16616.1|16536.1|16616.26|16536.26|16615.8|16535.8|8
1730061140000|2024-10-27 20:32:20|16615.6|16535.6|16606.72|16526.72|16615.6|16535.6|16606.72|16526.72|10
1730061150000|2024-10-27 20:32:30|16606.75|16526.75|16607.58|16527.58|16607.58|16527.58|16606.34|16526.34|9
1730061160000|2024-10-27 20:32:40|16607.54|16527.54|16608.52|16528.52|16608.6|16528.6|16607.25|16527.25|9
1730061170000|2024-10-27 20:32:50|16608.59|16528.59|16607.57|16527.57|16608.59|16528.59|16607.57|16527.57|8
1730061180000|2024-10-27 20:33:00|16607.43|16527.43|16604.94|16524.94|16607.44|16527.44|16604.94|16524.94|10
1730061190000|2024-10-27 20:33:10|16604.79|16524.79|16604.63|16524.63|16604.79|16524.79|16604.49|16524.49|10
1730061200000|2024-10-27 20:33:20|16604.71|16524.71|16604.64|16524.64|16605.04|16525.04|16604.57|16524.57|10
1730061210000|2024-10-27 20:33:30|16604.71|16524.71|16605.13|16525.13|16605.6|16525.6|16604.71|16524.71|9
1730061220000|2024-10-27 20:33:40|16605.22|16525.22|16604.72|16524.72|16605.22|16525.22|16604.48|16524.48|10
1730061230000|2024-10-27 20:33:50|16604.73|16524.73|16604.47|16524.47|16604.73|16524.73|16604.15|16524.15|10
1730061240000|2024-10-27 20:34:00|16604.44|16524.44|16604.54|16524.54|16604.72|16524.72|16603.73|16523.73|10
1730061250000|2024-10-27 20:34:10|16604.55|16524.55|16605.9|16525.9|16605.95|16525.95|16604.55|16524.55|9
1730061260000|2024-10-27 20:34:20|16606|16526|16605.48|16525.48|16606.09|16526.09|16605.48|16525.48|10
1730061270000|2024-10-27 20:34:30|16605.42|16525.42|16605.13|16525.13|16605.42|16525.42|16604.91|16524.91|10
1730061280000|2024-10-27 20:34:40|16604.84|16524.84|16605.53|16525.53|16605.53|16525.53|16604.75|16524.75|10
1730061290000|2024-10-27 20:34:50|16605.71|16525.71|16606.9|16526.9|16606.9|16526.9|16605.71|16525.71|9
1730061300000|2024-10-27 20:35:00|16606.89|16526.89|16606.78|16526.78|16606.92|16526.92|16606.55|16526.55|8
1730061310000|2024-10-27 20:35:10|16606.47|16526.47|16608.44|16528.44|16609.27|16529.27|16606.47|16526.47|10
1730061320000|2024-10-27 20:35:20|16608.5|16528.5|16608.98|16528.98|16608.98|16528.98|16608.45|16528.45|10
1730061330000|2024-10-27 20:35:30|16609.07|16529.07|16610.09|16530.09|16610.14|16530.14|16609.07|16529.07|10
1730061340000|2024-10-27 20:35:40|16610.17|16530.17|16610.48|16530.48|16610.48|16530.48|16609.86|16529.86|9
1730061350000|2024-10-27 20:35:50|16610.47|16530.47|16610.62|16530.62|16610.7|16530.7|16610.45|16530.45|10
1730061360000|2024-10-27 20:36:00|16610.64|16530.64|16609.85|16529.85|16610.64|16530.64|16609.85|16529.85|10
1730061370000|2024-10-27 20:36:10|16610.02|16530.02|16613.98|16533.98|16613.98|16533.98|16610.02|16530.02|9
1730061380000|2024-10-27 20:36:20|16613.99|16533.99|16615.49|16535.49|16615.49|16535.49|16613.84|16533.84|9
1730061390000|2024-10-27 20:36:30|16615.63|16535.63|16615.87|16535.87|16616|16536|16615.38|16535.38|10
1730061400000|2024-10-27 20:36:40|16615.61|16535.61|16615.14|16535.14|16615.69|16535.69|16615.14|16535.14|9
1730061410000|2024-10-27 20:36:50|16615.13|16535.13|16613.88|16533.88|16615.13|16535.13|16613.88|16533.88|10
1730061420000|2024-10-27 20:37:00|16613.24|16533.24|16611.7|16531.7|16613.24|16533.24|16611.7|16531.7|8
1730061430000|2024-10-27 20:37:10|16611.65|16531.65|16611.32|16531.32|16611.65|16531.65|16610.58|16530.58|7
1730061440000|2024-10-27 20:37:20|16611.29|16531.29|16611.31|16531.31|16611.41|16531.41|16611.23|16531.23|9
1730061450000|2024-10-27 20:37:30|16611.16|16531.16|16610.49|16530.49|16611.34|16531.34|16610.49|16530.49|8
1730061460000|2024-10-27 20:37:40|16610.15|16530.15|16608.34|16528.34|16610.15|16530.15|16608.17|16528.17|10
1730061470000|2024-10-27 20:37:50|16608.7|16528.7|16608.71|16528.71|16608.77|16528.77|16608.56|16528.56|9
1730061480000|2024-10-27 20:38:00|16608.67|16528.67|16608.46|16528.46|16608.98|16528.98|16608.43|16528.43|9
1730061490000|2024-10-27 20:38:10|16608.12|16528.12|16607.14|16527.14|16608.42|16528.42|16607.14|16527.14|9
1730061500000|2024-10-27 20:38:20|16606.61|16526.61|16607.08|16527.08|16607.21|16527.21|16605.67|16525.67|9
1730061510000|2024-10-27 20:38:30|16607.01|16527.01|16607.02|16527.02|16607.2|16527.2|16606.96|16526.96|9
1730061520000|2024-10-27 20:38:40|16606.95|16526.95|16606.32|16526.32|16606.95|16526.95|16606.32|16526.32|9
1730061530000|2024-10-27 20:38:50|16606.46|16526.46|16605.99|16525.99|16606.83|16526.83|16605.99|16525.99|10
1730061540000|2024-10-27 20:39:00|16606.28|16526.28|16606.53|16526.53|16606.53|16526.53|16606.09|16526.09|9
1730061550000|2024-10-27 20:39:10|16606.37|16526.37|16606.52|16526.52|16606.52|16526.52|16606.05|16526.05|10
1730061560000|2024-10-27 20:39:20|16606.34|16526.34|16605.09|16525.09|16606.52|16526.52|16604.92|16524.92|10
1730061570000|2024-10-27 20:39:30|16604.88|16524.88|16604.9|16524.9|16605.34|16525.34|16604.88|16524.88|10
1730061580000|2024-10-27 20:39:40|16604.76|16524.76|16604.37|16524.37|16605.01|16525.01|16604.37|16524.37|9
1730061590000|2024-10-27 20:39:50|16604.4|16524.4|16604.44|16524.44|16604.44|16524.44|16604.22|16524.22|10
1730061600000|2024-10-27 20:40:00|16604.51|16524.51|16603.88|16523.88|16604.51|16524.51|16603.88|16523.88|9
1730061610000|2024-10-27 20:40:10|16603.91|16523.91|16603.4|16523.4|16604.26|16524.26|16603.4|16523.4|10
1730061620000|2024-10-27 20:40:20|16603.34|16523.34|16601.99|16521.99|16603.34|16523.34|16601.99|16521.99|8
1730061630000|2024-10-27 20:40:30|16602.06|16522.06|16601.78|16521.78|16602.13|16522.13|16601.72|16521.72|9
1730061640000|2024-10-27 20:40:40|16601.94|16521.94|16602.78|16522.78|16602.78|16522.78|16601.87|16521.87|8
1730061650000|2024-10-27 20:40:50|16602.75|16522.75|16603.6|16523.6|16603.6|16523.6|16602.1|16522.1|9
1730061660000|2024-10-27 20:41:00|16604.39|16524.39|16605.15|16525.15|16606.28|16526.28|16604.39|16524.39|10
1730061670000|2024-10-27 20:41:10|16605.37|16525.37|16604.92|16524.92|16605.37|16525.37|16604.9|16524.9|9
1730061680000|2024-10-27 20:41:20|16604.89|16524.89|16604.57|16524.57|16604.89|16524.89|16604.16|16524.16|8
1730061690000|2024-10-27 20:41:30|16604.68|16524.68|16603.58|16523.58|16604.89|16524.89|16603.55|16523.55|10
1730061700000|2024-10-27 20:41:40|16603.1|16523.1|16602.82|16522.82|16603.1|16523.1|16602.73|16522.73|9
1730061710000|2024-10-27 20:41:50|16601.62|16521.62|16601.85|16521.85|16602.73|16522.73|16601.29|16521.29|10
1730061720000|2024-10-27 20:42:00|16601.84|16521.84|16598.81|16518.81|16601.84|16521.84|16598.81|16518.81|10
1730061730000|2024-10-27 20:42:10|16598.5|16518.5|16600.58|16520.58|16600.58|16520.58|16598.37|16518.37|10
1730061740000|2024-10-27 20:42:20|16600.59|16520.59|16601.29|16521.29|16601.32|16521.32|16600.59|16520.59|10
1730061750000|2024-10-27 20:42:30|16601.23|16521.23|16601.9|16521.9|16601.9|16521.9|16601.22|16521.22|9
1730061760000|2024-10-27 20:42:40|16601.77|16521.77|16601.8|16521.8|16601.81|16521.81|16601.73|16521.73|8
1730061770000|2024-10-27 20:42:50|16602.33|16522.33|16602.25|16522.25|16602.63|16522.63|16602.15|16522.15|8
1730061780000|2024-10-27 20:43:00|16602.26|16522.26|16602.23|16522.23|16602.33|16522.33|16602.02|16522.02|8
1730061790000|2024-10-27 20:43:10|16602.25|16522.25|16602.8|16522.8|16602.8|16522.8|16602.25|16522.25|10
1730061800000|2024-10-27 20:43:20|16603.04|16523.04|16602.9|16522.9|16603.16|16523.16|16602.9|16522.9|9
1730061810000|2024-10-27 20:43:30|16602.84|16522.84|16601.68|16521.68|16602.84|16522.84|16601.68|16521.68|6
1730061820000|2024-10-27 20:43:40|16601.5|16521.5|16602.04|16522.04|16602.5|16522.5|16601.23|16521.23|10
1730061830000|2024-10-27 20:43:50|16601.79|16521.79|16602.62|16522.62|16602.62|16522.62|16601.49|16521.49|10
1730061840000|2024-10-27 20:44:00|16602.6|16522.6|16603.26|16523.26|16603.26|16523.26|16602.58|16522.58|10
1730061850000|2024-10-27 20:44:10|16607.64|16527.64|16606.34|16526.34|16607.64|16527.64|16606.33|16526.33|5
1730061860000|2024-10-27 20:44:20|16606.4|16526.4|16606.45|16526.45|16606.46|16526.46|16606.29|16526.29|5
1730061870000|2024-10-27 20:44:30|16606.47|16526.47|16606.77|16526.77|16606.77|16526.77|16606.32|16526.32|10
1730061880000|2024-10-27 20:44:40|16606.81|16526.81|16611.2|16523.2|16611.2|16527.2|16606.81|16523.19|10
1730061890000|2024-10-27 20:44:50|16611.19|16523.19|16610.32|16522.32|16611.19|16523.19|16610.32|16522.32|9
1730061900000|2024-10-27 20:45:00|16609.75|16521.75|16609.07|16521.07|16609.75|16521.75|16609.07|16521.07|10
1730061910000|2024-10-27 20:45:10|16608.81|16520.81|16607.47|16519.47|16608.93|16520.93|16607.47|16519.47|9
1730061920000|2024-10-27 20:45:20|16607.04|16519.04|16607.51|16519.51|16607.52|16519.52|16606.87|16518.87|7
1730061930000|2024-10-27 20:45:30|16607.48|16519.48|16607.61|16519.61|16607.68|16519.68|16607.48|16519.48|8
1730061940000|2024-10-27 20:45:40|16607.49|16519.49|16606.82|16518.82|16607.5|16519.5|16606.82|16518.82|8
1730061950000|2024-10-27 20:45:50|16606.79|16518.79|16606.24|16518.24|16606.79|16518.79|16606.24|16518.24|9
1730061960000|2024-10-27 20:46:00|16606.26|16518.26|16605.84|16517.84|16606.29|16518.29|16605.69|16517.69|10
1730061970000|2024-10-27 20:46:10|16605.85|16517.85|16605.28|16517.28|16605.85|16517.85|16605.01|16517.01|10
1730061980000|2024-10-27 20:46:20|16605.31|16517.31|16604.85|16516.85|16605.31|16517.31|16604.77|16516.77|9
1730061990000|2024-10-27 20:46:30|16604.09|16516.09|16598.58|16510.58|16604.09|16516.09|16598.58|16510.58|9
1730062000000|2024-10-27 20:46:40|16598.74|16510.74|16595.46|16507.46|16598.74|16510.74|16595.42|16507.42|10
1730062010000|2024-10-27 20:46:50|16595.62|16507.62|16595.3|16507.3|16595.77|16507.77|16595.19|16507.19|10
1730062020000|2024-10-27 20:47:00|16595.18|16507.18|16595.38|16507.38|16595.4|16507.4|16595.18|16507.18|10
1730062030000|2024-10-27 20:47:10|16595.53|16507.53|16596.06|16508.06|16596.07|16508.07|16595.45|16507.45|10
1730062040000|2024-10-27 20:47:20|16596.04|16508.04|16596.2|16508.2|16596.21|16508.21|16595.85|16507.85|9
1730062050000|2024-10-27 20:47:30|16596.21|16508.21|16597.16|16509.16|16597.16|16509.16|16596.17|16508.17|10
1730062060000|2024-10-27 20:47:40|16597.19|16509.19|16597.9|16509.9|16597.9|16509.9|16597.19|16509.19|8
1730062070000|2024-10-27 20:47:50|16597.93|16509.93|16598.17|16510.17|16598.37|16510.37|16597.93|16509.93|8
1730062080000|2024-10-27 20:48:00|16598.15|16510.15|16597.94|16509.94|16598.15|16510.15|16597.8|16509.8|8
1730062090000|2024-10-27 20:48:10|16597.99|16509.99|16598.65|16510.65|16598.8|16510.8|16597.99|16509.99|10
1730062100000|2024-10-27 20:48:20|16598.91|16510.91|16600.01|16512.01|16600.01|16512.01|16598.8|16510.8|10
1730062110000|2024-10-27 20:48:30|16599.83|16511.83|16600.01|16512.01|16600.11|16512.11|16599.83|16511.83|7
1730062120000|2024-10-27 20:48:40|16598.97|16510.97|16597.83|16509.83|16598.97|16510.97|16597.63|16509.63|10
1730062130000|2024-10-27 20:48:50|16597.88|16509.88|16597.43|16509.43|16597.88|16509.88|16597.26|16509.26|9
1730062140000|2024-10-27 20:49:00|16597.35|16509.35|16599.36|16511.36|16599.36|16511.36|16597.24|16509.24|10
1730062150000|2024-10-27 20:49:10|16599.37|16511.37|16596.24|16508.24|16599.44|16511.44|16596.24|16508.24|10
1730062160000|2024-10-27 20:49:20|16596.25|16508.25|16596.29|16508.29|16596.39|16508.39|16596.25|16508.25|9
1730062170000|2024-10-27 20:49:30|16596.79|16508.79|16596.25|16508.25|16596.82|16508.82|16596.25|16508.25|10
1730062180000|2024-10-27 20:49:40|16596.19|16508.19|16596.16|16508.16|16596.19|16508.19|16595.99|16507.99|8
1730062190000|2024-10-27 20:49:50|16596.19|16508.19|16597.21|16509.21|16597.27|16509.27|16596.19|16508.19|8
1730062200000|2024-10-27 20:50:00|16597.14|16509.14|16596.53|16508.53|16597.14|16509.14|16596.53|16508.53|6
1730062210000|2024-10-27 20:50:10|16596.51|16508.51|16597.01|16509.01|16597.01|16509.01|16595.88|16507.88|10
1730062220000|2024-10-27 20:50:20|16597.3|16509.3|16597.56|16509.56|16597.56|16509.56|16597.3|16509.3|8
1730062230000|2024-10-27 20:50:30|16597.54|16509.54|16598.65|16510.65|16598.65|16510.65|16597.54|16509.54|10
1730062240000|2024-10-27 20:50:40|16598.6|16510.6|16598.21|16510.21|16598.6|16510.6|16598.12|16510.12|9
1730062250000|2024-10-27 20:50:50|16598.2|16510.2|16598.22|16510.22|16598.22|16510.22|16598.01|16510.01|8
1730062260000|2024-10-27 20:51:00|16598.52|16510.52|16598.41|16510.41|16598.68|16510.68|16598.37|16510.37|10
1730062270000|2024-10-27 20:51:10|16598.75|16510.75|16599.39|16511.39|16599.47|16511.47|16598.75|16510.75|9
1730062280000|2024-10-27 20:51:20|16599.22|16511.22|16597.4|16509.4|16599.22|16511.22|16597.4|16509.4|10
1730062290000|2024-10-27 20:51:30|16597.35|16509.35|16597.02|16509.02|16597.35|16509.35|16596.91|16508.91|9
1730062300000|2024-10-27 20:51:40|16597.2|16509.2|16596.83|16508.83|16597.2|16509.2|16596.67|16508.67|10
1730062310000|2024-10-27 20:51:50|16596.85|16508.85|16597.43|16509.43|16597.49|16509.49|16596.8|16508.8|8
1730062320000|2024-10-27 20:52:00|16597.56|16509.56|16598.12|16510.12|16598.29|16510.29|16597.56|16509.56|10
1730062330000|2024-10-27 20:52:10|16598.15|16510.15|16599.12|16511.12|16599.12|16511.12|16598.03|16510.03|10
1730062340000|2024-10-27 20:52:20|16599.38|16511.38|16599.48|16511.48|16600.01|16512.01|16599.38|16511.38|10
1730062350000|2024-10-27 20:52:30|16599.61|16511.61|16599.13|16511.13|16599.61|16511.61|16599.13|16511.13|7
1730062360000|2024-10-27 20:52:40|16599.32|16511.32|16597.39|16509.39|16599.33|16511.33|16597.39|16509.39|9
1730062370000|2024-10-27 20:52:50|16597.35|16509.35|16597.58|16509.58|16597.58|16509.58|16597.26|16509.26|10
1730062380000|2024-10-27 20:53:00|16597.38|16509.38|16597.31|16509.31|16597.71|16509.71|16597.31|16509.31|8
1730062390000|2024-10-27 20:53:10|16597.32|16509.32|16598.72|16510.72|16599.13|16511.13|16597.32|16509.32|10
1730062400000|2024-10-27 20:53:20|16598.46|16510.46|16596.36|16508.36|16598.46|16510.46|16596.36|16508.36|9
1730062410000|2024-10-27 20:53:30|16596.27|16508.27|16596.2|16508.2|16596.56|16508.56|16596.17|16508.17|9
1730062420000|2024-10-27 20:53:40|16595.71|16507.71|16594.99|16506.99|16595.74|16507.74|16594.99|16506.99|10
1730062430000|2024-10-27 20:53:50|16595.02|16507.02|16595.13|16507.13|16595.3|16507.3|16594.76|16506.76|10
1730062440000|2024-10-27 20:54:00|16595.06|16507.06|16594.74|16506.74|16595.06|16507.06|16594.73|16506.73|8
1730062450000|2024-10-27 20:54:10|16594.71|16506.71|16598.4|16510.4|16598.4|16510.4|16594.41|16506.41|10
1730062460000|2024-10-27 20:54:20|16598.62|16510.62|16598.3|16510.3|16599.12|16511.12|16598.2|16510.2|10
1730062470000|2024-10-27 20:54:30|16598.09|16510.09|16597.96|16509.96|16598.09|16510.09|16597.81|16509.81|8
1730062480000|2024-10-27 20:54:40|16598|16510|16599.57|16511.57|16599.57|16511.57|16598|16510|10
1730062490000|2024-10-27 20:54:50|16599.53|16511.53|16600.82|16512.82|16600.82|16512.82|16599.53|16511.53|10
1730062500000|2024-10-27 20:55:00|16600.81|16512.81|16600.8|16512.8|16600.89|16512.89|16600.76|16512.76|8
1730062510000|2024-10-27 20:55:10|16600.79|16512.79|16601.62|16513.62|16601.64|16513.64|16600.79|16512.79|8
1730062520000|2024-10-27 20:55:20|16601.29|16513.29|16600.89|16512.89|16601.29|16513.29|16600.89|16512.89|9
1730062530000|2024-10-27 20:55:30|16600.41|16512.41|16599.06|16511.06|16600.41|16512.41|16599.06|16511.06|9
1730062540000|2024-10-27 20:55:40|16599.23|16511.23|16599.21|16511.21|16599.32|16511.32|16599.17|16511.17|8
1730062550000|2024-10-27 20:55:50|16599.19|16511.19|16599.1|16511.1|16599.27|16511.27|16599.1|16511.1|8
1730062560000|2024-10-27 20:56:00|16598.83|16510.83|16598.06|16510.06|16598.87|16510.87|16598.06|16510.06|10
1730062570000|2024-10-27 20:56:10|16598.42|16510.42|16598.09|16510.09|16598.42|16510.42|16598.09|16510.09|10
1730062580000|2024-10-27 20:56:20|16598.06|16510.06|16596.29|16508.29|16598.06|16510.06|16596.29|16508.29|10
1730062590000|2024-10-27 20:56:30|16596.25|16508.25|16594.51|16506.51|16596.25|16508.25|16594.51|16506.51|10
1730062600000|2024-10-27 20:56:40|16594.42|16506.42|16594.37|16506.37|16594.44|16506.44|16594.15|16506.15|10
1730062610000|2024-10-27 20:56:50|16594.7|16506.7|16594.55|16506.55|16594.78|16506.78|16594.53|16506.53|9
1730062620000|2024-10-27 20:57:00|16594.62|16506.62|16593.68|16505.68|16594.62|16506.62|16593.67|16505.67|9
1730062630000|2024-10-27 20:57:10|16593.52|16505.52|16593.66|16505.66|16593.89|16505.89|16593.52|16505.52|8
1730062640000|2024-10-27 20:57:20|16593.85|16505.85|16592.84|16504.84|16593.85|16505.85|16592.84|16504.84|9
1730062650000|2024-10-27 20:57:30|16592.97|16504.97|16589.36|16501.36|16592.97|16504.97|16589.36|16501.36|10
1730062660000|2024-10-27 20:57:40|16589.46|16501.46|16589.87|16501.87|16589.87|16501.87|16589.44|16501.44|7
1730062670000|2024-10-27 20:57:50|16589.93|16501.93|16590.33|16502.33|16590.41|16502.41|16589.93|16501.93|10
1730062680000|2024-10-27 20:58:00|16590.3|16502.3|16590.77|16502.77|16590.77|16502.77|16589.75|16501.75|7
1730062690000|2024-10-27 20:58:10|16591.07|16503.07|16591.86|16503.86|16591.91|16503.91|16591.07|16503.07|9
1730062700000|2024-10-27 20:58:20|16591.91|16503.91|16591.81|16503.81|16592.1|16504.1|16591.81|16503.81|10
1730062710000|2024-10-27 20:58:30|16591.79|16503.79|16591.81|16503.81|16592.03|16504.03|16591.79|16503.79|9
1730062720000|2024-10-27 20:58:40|16591.67|16503.67|16590.24|16502.24|16591.76|16503.76|16590.24|16502.24|8
1730062730000|2024-10-27 20:58:50|16590.25|16502.25|16589.9|16501.9|16590.25|16502.25|16589.85|16501.85|9
1730062740000|2024-10-27 20:59:00|16590|16502|16589.35|16501.35|16590|16502|16589.35|16501.35|8
1730062750000|2024-10-27 20:59:10|16589.44|16501.44|16589.54|16501.54|16589.81|16501.81|16589.44|16501.44|10
1730062760000|2024-10-27 20:59:20|16590.02|16502.02|16590.39|16502.39|16590.39|16502.39|16590.02|16502.02|7
1730062770000|2024-10-27 20:59:30|16590.36|16502.36|16590.53|16502.53|16590.54|16502.54|16590.21|16502.21|9
1730062780000|2024-10-27 20:59:40|16590.24|16502.24|16590.22|16502.22|16590.53|16502.53|16589.85|16501.85|9
1730062790000|2024-10-27 20:59:50|16590.21|16502.21|16590.91|16502.91|16590.91|16502.91|16590.21|16502.21|8
1730062800000|2024-10-27 21:00:00|16591.01|16503.01|16591.93|16503.93|16592.12|16504.12|16591.01|16503.01|10
1730062810000|2024-10-27 21:00:10|16592.04|16504.04|16592.51|16504.51|16592.51|16504.51|16592.04|16504.04|10
1730062820000|2024-10-27 21:00:20|16592.55|16504.55|16592.36|16504.36|16592.72|16504.72|16592.35|16504.35|9
1730062830000|2024-10-27 21:00:30|16592.59|16504.59|16593.22|16505.22|16593.22|16505.22|16592.59|16504.59|7
1730062840000|2024-10-27 21:00:40|16593.07|16505.07|16593.36|16505.36|16593.36|16505.36|16593.02|16505.02|6
1730062850000|2024-10-27 21:00:50|16593.41|16505.41|16593.26|16505.26|16593.44|16505.44|16593.26|16505.26|8
1730062860000|2024-10-27 21:01:00|16593.31|16505.31|16593.32|16505.32|16593.32|16505.32|16593.02|16505.02|8
1730062870000|2024-10-27 21:01:10|16593.36|16505.36|16593.16|16505.16|16593.57|16505.57|16593.16|16505.16|8
1730062880000|2024-10-27 21:01:20|16593.03|16505.03|16593.46|16505.46|16593.46|16505.46|16592.98|16504.98|9
1730062890000|2024-10-27 21:01:30|16593.45|16505.45|16591.92|16503.92|16593.46|16505.46|16591.92|16503.92|9
1730062900000|2024-10-27 21:01:40|16591.91|16503.91|16591.64|16503.64|16591.91|16503.91|16591.4|16503.4|9
1730062910000|2024-10-27 21:01:50|16591.98|16503.98|16591.86|16503.86|16592.08|16504.08|16591.85|16503.85|9
1730062920000|2024-10-27 21:02:00|16591.66|16503.66|16591.66|16503.66|16591.66|16503.66|16591.28|16503.28|10
1730062930000|2024-10-27 21:02:10|16591.73|16503.73|16591.56|16503.56|16591.73|16503.73|16591.56|16503.56|5
1730062940000|2024-10-27 21:02:20|16591.55|16503.55|16591.89|16503.89|16591.89|16503.89|16591.51|16503.51|9
1730062950000|2024-10-27 21:02:30|16591.86|16503.86|16593.41|16505.41|16593.55|16505.55|16591.86|16503.86|8
1730062960000|2024-10-27 21:02:40|16593.38|16505.38|16593.43|16505.43|16593.43|16505.43|16593.37|16505.37|6
1730062970000|2024-10-27 21:02:50|16593.41|16505.41|16593.44|16505.44|16593.46|16505.46|16593.4|16505.4|6
1730062980000|2024-10-27 21:03:00|16593.38|16505.38|16593.24|16505.24|16593.44|16505.44|16593.24|16505.24|8
1730062990000|2024-10-27 21:03:10|16593.33|16505.33|16593.43|16505.43|16593.44|16505.44|16593.33|16505.33|6
1730063000000|2024-10-27 21:03:20|16593.41|16505.41|16594.57|16506.57|16594.57|16506.57|16593.27|16505.27|8
1730063010000|2024-10-27 21:03:30|16594.55|16506.55|16593.13|16505.13|16594.55|16506.55|16593.12|16505.12|10
1730063020000|2024-10-27 21:03:40|16593.12|16505.12|16592.54|16504.54|16593.19|16505.19|16592.51|16504.51|10
1730063030000|2024-10-27 21:03:50|16592.74|16504.74|16592.6|16504.6|16592.74|16504.74|16592.6|16504.6|8
1730063040000|2024-10-27 21:04:00|16592.61|16504.61|16592.6|16504.6|16592.72|16504.72|16592.39|16504.39|9
1730063050000|2024-10-27 21:04:10|16593.03|16505.03|16593.29|16505.29|16593.34|16505.34|16593.03|16505.03|8
1730063060000|2024-10-27 21:04:20|16593.24|16505.24|16593.4|16505.4|16593.4|16505.4|16593.24|16505.24|8
1730063070000|2024-10-27 21:04:30|16593.57|16505.57|16593.3|16505.3|16593.75|16505.75|16593.3|16505.3|7
1730063080000|2024-10-27 21:04:40|16593.26|16505.26|16593.31|16505.31|16593.66|16505.66|16592.88|16504.88|9
1730063090000|2024-10-27 21:04:50|16593.29|16505.29|16593.81|16505.81|16593.83|16505.83|16593.28|16505.28|7
1730063100000|2024-10-27 21:05:00|16593.64|16505.64|16596.13|16508.13|16596.13|16508.13|16593.64|16505.64|9
1730063110000|2024-10-27 21:05:10|16596.39|16508.39|16599.71|16511.71|16599.71|16511.71|16596.39|16508.39|10
1730063120000|2024-10-27 21:05:20|16599.72|16511.72|16600.12|16512.12|16600.12|16512.12|16599.71|16511.71|10
1730063130000|2024-10-27 21:05:30|16600.03|16512.03|16601.69|16513.69|16601.69|16513.69|16600|16512|10
1730063140000|2024-10-27 21:05:40|16602.29|16514.29|16601.87|16513.87|16602.29|16514.29|16601.53|16513.53|10
1730063150000|2024-10-27 21:05:50|16601.92|16513.92|16602.93|16514.93|16602.93|16514.93|16601.92|16513.92|7
1730063160000|2024-10-27 21:06:00|16602.95|16514.95|16602.85|16514.85|16603.04|16515.04|16602.85|16514.85|7
1730063170000|2024-10-27 21:06:10|16603.04|16515.04|16603.17|16515.17|16603.17|16515.17|16602.9|16514.9|9
1730063180000|2024-10-27 21:06:20|16603.16|16515.16|16602.61|16514.61|16603.52|16515.52|16602.61|16514.61|9
1730063190000|2024-10-27 21:06:30|16602.91|16514.91|16602.8|16514.8|16602.91|16514.91|16602.52|16514.52|7
1730063200000|2024-10-27 21:06:40|16602.44|16514.44|16604.61|16516.61|16604.64|16516.64|16602.44|16514.44|10
1730063210000|2024-10-27 21:06:50|16604.62|16516.62|16604.99|16516.99|16605|16517|16604.53|16516.53|9
1730063220000|2024-10-27 21:07:00|16605.03|16517.03|16603.86|16515.86|16605.67|16517.67|16603.86|16515.86|9
1730063230000|2024-10-27 21:07:10|16603.37|16515.37|16605.99|16517.99|16605.99|16517.99|16603.26|16515.26|8
1730063240000|2024-10-27 21:07:20|16606|16518|16606.25|16518.25|16606.3|16518.3|16605.94|16517.94|8
1730063250000|2024-10-27 21:07:30|16606.22|16518.22|16606.23|16518.23|16606.32|16518.32|16606.21|16518.21|10
1730063260000|2024-10-27 21:07:40|16607.26|16519.26|16609.1|16521.1|16609.11|16521.11|16607.26|16519.26|8
1730063270000|2024-10-27 21:07:50|16609.12|16521.12|16609|16521|16609.28|16521.28|16608.96|16520.96|9
1730063280000|2024-10-27 21:08:00|16609.03|16521.03|16608.85|16520.85|16609.03|16521.03|16608.64|16520.64|9
1730063290000|2024-10-27 21:08:10|16608.61|16520.61|16605.59|16517.59|16608.61|16520.61|16605.59|16517.59|7
1730063300000|2024-10-27 21:08:20|16605.4|16517.4|16604.52|16516.52|16605.47|16517.47|16604.52|16516.52|9
1730063310000|2024-10-27 21:08:30|16604.24|16516.24|16602.45|16514.45|16604.24|16516.24|16602.45|16514.45|10
1730063320000|2024-10-27 21:08:40|16602.5|16514.5|16602.37|16514.37|16602.58|16514.58|16602.29|16514.29|10
1730063330000|2024-10-27 21:08:50|16602.35|16514.35|16601.05|16513.05|16602.35|16514.35|16600.86|16512.86|9
1730063340000|2024-10-27 21:09:00|16601.47|16513.47|16599.39|16511.39|16601.75|16513.75|16599.26|16511.26|10
1730063350000|2024-10-27 21:09:10|16599.18|16511.18|16599.66|16511.66|16599.93|16511.93|16599.18|16511.18|10
1730063360000|2024-10-27 21:09:20|16599.47|16511.47|16598.97|16510.97|16599.47|16511.47|16598.97|16510.97|8
1730063370000|2024-10-27 21:09:30|16599.12|16511.12|16597.07|16509.07|16599.12|16511.12|16597.07|16509.07|10
1730063380000|2024-10-27 21:09:40|16596.58|16508.58|16596.15|16508.15|16596.58|16508.58|16596.15|16508.15|9
1730063390000|2024-10-27 21:09:50|16596.04|16508.04|16594.45|16506.45|16596.04|16508.04|16594.45|16506.45|8
1730063400000|2024-10-27 21:10:00|16594.41|16506.41|16593.14|16505.14|16594.41|16506.41|16593.14|16505.14|9
1730063410000|2024-10-27 21:10:10|16593.03|16505.03|16592.21|16504.21|16593.03|16505.03|16592.21|16504.21|10
1730063420000|2024-10-27 21:10:20|16592.16|16504.16|16591.01|16503.01|16592.16|16504.16|16591.01|16503.01|9
1730063430000|2024-10-27 21:10:30|16590.84|16502.84|16587.62|16499.62|16590.84|16502.84|16587.6|16499.6|10
1730063440000|2024-10-27 21:10:40|16587.83|16499.83|16587.42|16499.42|16587.92|16499.92|16587.38|16499.38|9
1730063450000|2024-10-27 21:10:50|16587.43|16499.43|16586.85|16498.85|16587.46|16499.46|16586.81|16498.81|9
1730063460000|2024-10-27 21:11:00|16586.87|16498.87|16586.82|16498.82|16587.1|16499.1|16586.8|16498.8|10
1730063470000|2024-10-27 21:11:10|16587|16499|16587.26|16499.26|16587.26|16499.26|16586.76|16498.76|8
1730063480000|2024-10-27 21:11:20|16587.16|16499.16|16587.96|16499.96|16588|16500|16587.16|16499.16|10
1730063490000|2024-10-27 21:11:30|16587.95|16499.95|16587.06|16499.06|16587.95|16499.95|16587.01|16499.01|10
1730063500000|2024-10-27 21:11:40|16587.26|16499.26|16587.2|16499.2|16587.4|16499.4|16587.2|16499.2|7
1730063510000|2024-10-27 21:11:50|16587.19|16499.19|16586.63|16498.63|16587.22|16499.22|16586.41|16498.41|9
1730063520000|2024-10-27 21:12:00|16586.5|16498.5|16586.18|16498.18|16586.52|16498.52|16585.97|16497.97|10
1730063530000|2024-10-27 21:12:10|16586.16|16498.16|16586.36|16498.36|16586.52|16498.52|16586.16|16498.16|9
1730063540000|2024-10-27 21:12:20|16586.39|16498.39|16586.61|16498.61|16586.62|16498.62|16586.39|16498.39|9
1730063550000|2024-10-27 21:12:30|16586.62|16498.62|16586.72|16498.72|16586.76|16498.76|16586.62|16498.62|7
1730063560000|2024-10-27 21:12:40|16586.83|16498.83|16588.04|16500.04|16588.04|16500.04|16586.83|16498.83|8
1730063570000|2024-10-27 21:12:50|16587.88|16499.88|16588.61|16500.61|16588.61|16500.61|16587.88|16499.88|6
1730063580000|2024-10-27 21:13:00|16588.45|16500.45|16588.61|16500.61|16588.63|16500.63|16588.25|16500.25|9
1730063590000|2024-10-27 21:13:10|16588.6|16500.6|16588.28|16500.28|16588.89|16500.89|16588.28|16500.28|8
1730063600000|2024-10-27 21:13:20|16588.95|16500.95|16588.98|16500.98|16589.03|16501.03|16588.95|16500.95|6
1730063610000|2024-10-27 21:13:30|16588.9|16500.9|16588.97|16500.97|16588.97|16500.97|16588.66|16500.66|10
1730063620000|2024-10-27 21:13:40|16589.01|16501.01|16589.54|16501.54|16590.72|16502.72|16589.01|16501.01|10
1730063630000|2024-10-27 21:13:50|16589.55|16501.55|16591.01|16503.01|16591.01|16503.01|16589.29|16501.29|8
1730063640000|2024-10-27 21:14:00|16590.99|16502.99|16591.89|16503.89|16591.89|16503.89|16590.99|16502.99|10
1730063650000|2024-10-27 21:14:10|16592.32|16504.32|16593.29|16505.29|16593.31|16505.31|16592.32|16504.32|7
1730063660000|2024-10-27 21:14:20|16593.95|16505.95|16594|16506|16594.11|16506.11|16593.95|16505.95|8
1730063670000|2024-10-27 21:14:30|16594.01|16506.01|16595.15|16507.15|16595.15|16507.15|16593.97|16505.97|10
1730063680000|2024-10-27 21:14:40|16595.17|16507.17|16596.07|16508.07|16596.07|16508.07|16595.17|16507.17|9
1730063690000|2024-10-27 21:14:50|16596.11|16508.11|16596.11|16508.11|16596.14|16508.14|16596.07|16508.07|8
1730063700000|2024-10-27 21:15:00|16596.12|16508.12|16596.22|16508.22|16596.28|16508.28|16596.12|16508.12|9
1730063710000|2024-10-27 21:15:10|16596.46|16508.46|16596.22|16508.22|16596.54|16508.54|16596.22|16508.22|8
1730063720000|2024-10-27 21:15:20|16596.23|16508.23|16596.92|16508.92|16597.07|16509.07|16596.21|16508.21|10
1730063730000|2024-10-27 21:15:30|16596.49|16508.49|16595.97|16507.97|16596.49|16508.49|16595.94|16507.94|10
1730063740000|2024-10-27 21:15:40|16596.12|16508.12|16596.7|16508.7|16596.71|16508.71|16596.07|16508.07|10
1730063750000|2024-10-27 21:15:50|16596.74|16508.74|16597.23|16509.23|16597.47|16509.47|16596.74|16508.74|8
1730063760000|2024-10-27 21:16:00|16597.22|16509.22|16597.13|16509.13|16597.23|16509.23|16597.13|16509.13|5
1730063770000|2024-10-27 21:16:10|16597.14|16509.14|16596.72|16508.72|16597.14|16509.14|16596.72|16508.72|10
1730063780000|2024-10-27 21:16:20|16596.41|16508.41|16595.58|16507.58|16596.41|16508.41|16595.29|16507.29|9
1730063790000|2024-10-27 21:16:30|16595.51|16507.51|16595.95|16507.95|16595.96|16507.96|16595.51|16507.51|9
1730063800000|2024-10-27 21:16:40|16595.97|16507.97|16596.36|16508.36|16596.36|16508.36|16595.91|16507.91|9
1730063810000|2024-10-27 21:16:50|16596.43|16508.43|16595.93|16507.93|16596.45|16508.45|16595.93|16507.93|8
1730063820000|2024-10-27 21:17:00|16595.91|16507.91|16595.67|16507.67|16596.02|16508.02|16595.66|16507.66|10
1730063830000|2024-10-27 21:17:10|16595.65|16507.65|16595.3|16507.3|16595.68|16507.68|16595.28|16507.28|10
1730063840000|2024-10-27 21:17:20|16595.27|16507.27|16594.65|16506.65|16595.27|16507.27|16594.65|16506.65|8
1730063850000|2024-10-27 21:17:30|16594.64|16506.64|16594.65|16506.65|16594.81|16506.81|16594.59|16506.59|9
1730063860000|2024-10-27 21:17:40|16594.67|16506.67|16594.48|16506.48|16594.67|16506.67|16594.48|16506.48|8
1730063870000|2024-10-27 21:17:50|16594.49|16506.49|16594.49|16506.49|16594.52|16506.52|16594.24|16506.24|9
1730063880000|2024-10-27 21:18:00|16594.48|16506.48|16593.94|16505.94|16594.49|16506.49|16593.84|16505.84|7
1730063890000|2024-10-27 21:18:10|16593.79|16505.79|16591.88|16503.88|16593.79|16505.79|16591.88|16503.88|10
1730063900000|2024-10-27 21:18:20|16591.9|16503.9|16593.58|16505.58|16593.58|16505.58|16591.9|16503.9|8
1730063910000|2024-10-27 21:18:30|16593.74|16505.74|16593.97|16505.97|16593.97|16505.97|16593.74|16505.74|9
1730063920000|2024-10-27 21:18:40|16594.26|16506.26|16594.62|16506.62|16594.62|16506.62|16594.26|16506.26|8
1730063930000|2024-10-27 21:18:50|16594.58|16506.58|16595.92|16507.92|16595.94|16507.94|16594.58|16506.58|9
1730063940000|2024-10-27 21:19:00|16595.95|16507.95|16596.17|16508.17|16596.17|16508.17|16595.42|16507.42|9
1730063950000|2024-10-27 21:19:10|16596.18|16508.18|16599.34|16511.34|16601.83|16513.83|16596.18|16508.18|9
1730063960000|2024-10-27 21:19:20|16599.37|16511.37|16604.74|16516.74|16604.81|16516.81|16599.37|16511.37|10
1730063970000|2024-10-27 21:19:30|16604.65|16516.65|16604.71|16516.71|16604.71|16516.71|16604.59|16516.59|8
1730063980000|2024-10-27 21:19:40|16604.64|16516.64|16604.57|16516.57|16604.66|16516.66|16604.57|16516.57|9
1730063990000|2024-10-27 21:19:50|16604.58|16516.58|16605.06|16517.06|16605.06|16517.06|16604.53|16516.53|7
1730064000000|2024-10-27 21:20:00|16605.07|16517.07|16604.82|16516.82|16605.07|16517.07|16604.82|16516.82|7
1730064010000|2024-10-27 21:20:10|16605.09|16517.09|16605.15|16517.15|16605.18|16517.18|16605.09|16517.09|8
1730064020000|2024-10-27 21:20:20|16605.03|16517.03|16607.27|16519.27|16607.27|16519.27|16605.03|16517.03|8
1730064030000|2024-10-27 21:20:30|16607.63|16519.63|16608.54|16520.54|16608.54|16520.54|16607.63|16519.63|8
1730064040000|2024-10-27 21:20:40|16608.6|16520.6|16608.97|16520.97|16608.97|16520.97|16608.6|16520.6|7
1730064050000|2024-10-27 21:20:50|16608.98|16520.98|16609.19|16521.19|16609.2|16521.2|16608.98|16520.98|7
1730064060000|2024-10-27 21:21:00|16609.25|16521.25|16609.41|16521.41|16609.51|16521.51|16609.2|16521.2|9
1730064070000|2024-10-27 21:21:10|16609.4|16521.4|16609.93|16521.93|16609.93|16521.93|16609.4|16521.4|10
1730064080000|2024-10-27 21:21:20|16609.97|16521.97|16609.66|16521.66|16609.97|16521.97|16609.66|16521.66|7
1730064090000|2024-10-27 21:21:30|16609.7|16521.7|16609.87|16521.87|16609.87|16521.87|16609.68|16521.68|8
1730064100000|2024-10-27 21:21:40|16609.88|16521.88|16611.1|16523.1|16611.1|16523.1|16609.86|16521.86|8
1730064110000|2024-10-27 21:21:50|16611.22|16523.22|16610.06|16522.06|16611.58|16523.58|16610.06|16522.06|9
1730064120000|2024-10-27 21:22:00|16609.96|16521.96|16609.71|16521.71|16609.98|16521.98|16609.71|16521.71|9
1730064130000|2024-10-27 21:22:10|16609.69|16521.69|16611.62|16523.62|16611.8|16523.8|16609.69|16521.69|9
1730064140000|2024-10-27 21:22:20|16611.67|16523.67|16611.7|16523.7|16611.72|16523.72|16611.4|16523.4|7
1730064150000|2024-10-27 21:22:30|16611.75|16523.75|16612.52|16524.52|16612.52|16524.52|16611.75|16523.75|9
1730064160000|2024-10-27 21:22:40|16612.53|16524.53|16612.73|16524.73|16612.79|16524.79|16612.53|16524.53|6
1730064170000|2024-10-27 21:22:50|16612.75|16524.75|16612.53|16524.53|16612.75|16524.75|16612.52|16524.52|9
1730064180000|2024-10-27 21:23:00|16612.54|16524.54|16612.23|16524.23|16612.54|16524.54|16612.14|16524.14|8
1730064190000|2024-10-27 21:23:10|16612.15|16524.15|16612.27|16524.27|16612.48|16524.48|16612.15|16524.15|10
1730064200000|2024-10-27 21:23:20|16612.32|16524.32|16612.4|16524.4|16612.47|16524.47|16612.32|16524.32|6
1730064210000|2024-10-27 21:23:30|16612.42|16524.42|16613.97|16525.97|16613.97|16525.97|16612.42|16524.42|10
1730064220000|2024-10-27 21:23:40|16614.18|16526.18|16614.54|16526.54|16614.54|16526.54|16614.18|16526.18|8
1730064230000|2024-10-27 21:23:50|16614.49|16526.49|16616.55|16528.55|16616.55|16528.55|16614.49|16526.49|10
1730064240000|2024-10-27 21:24:00|16616.54|16528.54|16618.64|16530.64|16618.79|16530.79|16616.48|16528.48|9
1730064250000|2024-10-27 21:24:10|16618.59|16530.59|16619.56|16531.56|16619.56|16531.56|16618.59|16530.59|9
1730064260000|2024-10-27 21:24:20|16621.31|16533.31|16625.8|16537.8|16625.86|16537.86|16621.31|16533.31|10
1730064270000|2024-10-27 21:24:30|16626.44|16538.44|16628.26|16540.26|16628.26|16540.26|16626.44|16538.44|10
1730064280000|2024-10-27 21:24:40|16628.35|16540.35|16628.57|16540.57|16628.57|16540.57|16628.3|16540.3|7
1730064290000|2024-10-27 21:24:50|16628.6|16540.6|16629.46|16541.46|16629.71|16541.71|16628.6|16540.6|9
1730064300000|2024-10-27 21:25:00|16629.49|16541.49|16628.83|16540.83|16629.71|16541.71|16628.8|16540.8|9
1730064310000|2024-10-27 21:25:10|16628.89|16540.89|16631.22|16543.22|16631.22|16543.22|16628.89|16540.89|9
1730064320000|2024-10-27 21:25:20|16631.45|16543.45|16634.62|16546.62|16634.62|16546.62|16631.45|16543.45|10
1730064330000|2024-10-27 21:25:30|16634.59|16546.59|16635.33|16547.33|16635.33|16547.33|16634.53|16546.53|10
1730064340000|2024-10-27 21:25:40|16635.4|16547.4|16635.94|16547.94|16635.94|16547.94|16635.4|16547.4|5
1730064350000|2024-10-27 21:25:50|16635.93|16547.93|16637.12|16549.12|16637.12|16549.12|16635.93|16547.93|10
1730064360000|2024-10-27 21:26:00|16636.95|16548.95|16637.07|16549.07|16637.07|16549.07|16636.69|16548.69|10
1730064370000|2024-10-27 21:26:10|16637.31|16549.31|16638.05|16550.05|16638.05|16550.05|16637.31|16549.31|10
1730064380000|2024-10-27 21:26:20|16637.9|16549.9|16641.23|16553.23|16641.23|16553.23|16637.62|16549.62|10
1730064390000|2024-10-27 21:26:30|16641.25|16553.25|16641.64|16553.64|16641.66|16553.66|16641.25|16553.25|5
1730064400000|2024-10-27 21:26:40|16641.57|16553.57|16641.88|16553.88|16641.88|16553.88|16641.57|16553.57|6
1730064410000|2024-10-27 21:26:50|16641.87|16553.87|16641.96|16553.96|16642.18|16554.18|16641.87|16553.87|8
1730064420000|2024-10-27 21:27:00|16642.76|16554.76|16643.22|16555.22|16643.23|16555.23|16642.34|16554.34|9
1730064430000|2024-10-27 21:27:10|16643.16|16555.16|16643.04|16555.04|16643.3|16555.3|16643.04|16555.04|9
1730064440000|2024-10-27 21:27:20|16642.99|16554.99|16642.95|16554.95|16643.04|16555.04|16642.88|16554.88|10
1730064450000|2024-10-27 21:27:30|16642.9|16554.9|16644.73|16556.73|16644.73|16556.73|16642.9|16554.9|9
1730064460000|2024-10-27 21:27:40|16644.75|16556.75|16644.46|16556.46|16644.83|16556.83|16644.46|16556.46|9
1730064470000|2024-10-27 21:27:50|16644.44|16556.44|16643.78|16555.78|16644.44|16556.44|16643.78|16555.78|6
1730064480000|2024-10-27 21:28:00|16643.82|16555.82|16644.28|16556.28|16644.28|16556.28|16643.69|16555.69|9
1730064490000|2024-10-27 21:28:10|16644.12|16556.12|16644.09|16556.09|16644.12|16556.12|16643.91|16555.91|10
1730064500000|2024-10-27 21:28:20|16644.05|16556.05|16644.31|16556.31|16644.43|16556.43|16644.05|16556.05|10
1730064510000|2024-10-27 21:28:30|16644.58|16556.58|16644.54|16556.54|16644.58|16556.58|16644.53|16556.53|7
1730064520000|2024-10-27 21:28:40|16644.55|16556.55|16645.66|16557.66|16645.66|16557.66|16644.55|16556.55|9
1730064530000|2024-10-27 21:28:50|16645.68|16557.68|16646.2|16558.2|16646.2|16558.2|16645.68|16557.68|8
1730064540000|2024-10-27 21:29:00|16646.3|16558.3|16646.19|16558.19|16646.81|16558.81|16645.45|16557.45|10
1730064550000|2024-10-27 21:29:10|16646.15|16558.15|16646.73|16558.73|16646.73|16558.73|16646.11|16558.11|10
1730064560000|2024-10-27 21:29:20|16645.31|16557.31|16646.23|16558.23|16646.23|16558.23|16645.29|16557.29|8
1730064570000|2024-10-27 21:29:30|16646.27|16558.27|16646.82|16558.82|16646.82|16558.82|16646.27|16558.27|8
1730064580000|2024-10-27 21:29:40|16647.54|16559.54|16647.25|16559.25|16647.55|16559.55|16647.25|16559.25|9
1730064590000|2024-10-27 21:29:50|16647.27|16559.27|16647.26|16559.26|16647.27|16559.27|16647.24|16559.24|7
1730064600000|2024-10-27 21:30:00|16647.27|16559.27|16645.73|16557.73|16647.61|16559.61|16645.73|16557.73|9
1730064610000|2024-10-27 21:30:10|16646.15|16558.15|16645.69|16557.69|16646.17|16558.17|16645.69|16557.69|9
1730064620000|2024-10-27 21:30:20|16645.7|16557.7|16646.23|16558.23|16646.5|16558.5|16645.7|16557.7|9
1730064630000|2024-10-27 21:30:30|16645.77|16557.77|16644.18|16556.18|16645.77|16557.77|16644.18|16556.18|10
1730064640000|2024-10-27 21:30:40|16644.07|16556.07|16644.17|16556.17|16644.17|16556.17|16643.81|16555.81|8
1730064650000|2024-10-27 21:30:50|16643.96|16555.96|16645.14|16557.14|16645.54|16557.54|16643.96|16555.96|10
1730064660000|2024-10-27 21:31:00|16645.09|16557.09|16644.97|16556.97|16645.21|16557.21|16644.93|16556.93|10
1730064670000|2024-10-27 21:31:10|16645.01|16557.01|16645.66|16557.66|16645.79|16557.79|16645.01|16557.01|10
1730064680000|2024-10-27 21:31:20|16645.55|16557.55|16645.6|16557.6|16645.91|16557.91|16645.41|16557.41|8
1730064690000|2024-10-27 21:31:30|16645.58|16557.58|16647.99|16559.99|16647.99|16559.99|16645.51|16557.51|10
1730064700000|2024-10-27 21:31:40|16648.02|16560.02|16651.09|16563.09|16651.09|16563.09|16648.02|16560.02|10
1730064710000|2024-10-27 21:31:50|16651.16|16563.16|16651.01|16563.01|16651.18|16563.18|16650.96|16562.96|10
1730064720000|2024-10-27 21:32:00|16650.82|16562.82|16651.14|16563.14|16651.14|16563.14|16650.35|16562.35|10
1730064730000|2024-10-27 21:32:10|16651.28|16563.28|16651.59|16563.59|16652.18|16564.18|16651.28|16563.28|10
1730064740000|2024-10-27 21:32:20|16652.05|16564.05|16652.4|16564.4|16652.4|16564.4|16651.39|16563.39|10
1730064750000|2024-10-27 21:32:30|16652.72|16564.72|16652.75|16564.75|16653.23|16565.23|16652.72|16564.72|10
1730064760000|2024-10-27 21:32:40|16652.72|16564.72|16652.69|16564.69|16652.79|16564.79|16652.69|16564.69|7
1730064770000|2024-10-27 21:32:50|16653.15|16565.15|16654.6|16566.6|16654.6|16566.6|16653.15|16565.15|10
1730064780000|2024-10-27 21:33:00|16654.61|16566.61|16653.96|16565.96|16654.61|16566.61|16653.96|16565.96|9
1730064790000|2024-10-27 21:33:10|16653.93|16565.93|16653.78|16565.78|16653.93|16565.93|16653.59|16565.59|9
1730064800000|2024-10-27 21:33:20|16653.77|16565.77|16653.02|16565.02|16653.77|16565.77|16653.02|16565.02|8
1730064810000|2024-10-27 21:33:30|16653.32|16565.32|16653.31|16565.31|16653.33|16565.33|16653.19|16565.19|9
1730064820000|2024-10-27 21:33:40|16653.32|16565.32|16653.14|16565.14|16653.53|16565.53|16653.13|16565.13|10
1730064830000|2024-10-27 21:33:50|16653.13|16565.13|16653.1|16565.1|16653.17|16565.17|16653.05|16565.05|9
1730064840000|2024-10-27 21:34:00|16653.08|16565.08|16653.2|16565.2|16653.2|16565.2|16652.86|16564.86|9
1730064850000|2024-10-27 21:34:10|16653.05|16565.05|16652.84|16564.84|16653.09|16565.09|16652.82|16564.82|10
1730064860000|2024-10-27 21:34:20|16652.95|16564.95|16652.74|16564.74|16653.03|16565.03|16652.55|16564.55|10
1730064870000|2024-10-27 21:34:30|16653.04|16565.04|16653.31|16565.31|16653.33|16565.33|16653.04|16565.04|10
1730064880000|2024-10-27 21:34:40|16653.27|16565.27|16653.26|16565.26|16653.55|16565.55|16653.26|16565.26|8
1730064890000|2024-10-27 21:34:50|16653.22|16565.22|16653|16565|16653.45|16565.45|16653|16565|7
1730064900000|2024-10-27 21:35:00|16653.01|16565.01|16652.7|16564.7|16653.03|16565.03|16652.7|16564.7|10
1730064910000|2024-10-27 21:35:10|16652.66|16564.66|16652.81|16564.81|16652.81|16564.81|16652.56|16564.56|8
1730064920000|2024-10-27 21:35:20|16652.83|16564.83|16652.72|16564.72|16652.96|16564.96|16652.49|16564.49|10
1730064930000|2024-10-27 21:35:30|16652.78|16564.78|16652.62|16564.62|16653.03|16565.03|16652.62|16564.62|9
1730064940000|2024-10-27 21:35:40|16652.75|16564.75|16652.4|16564.4|16652.75|16564.75|16652.4|16564.4|6
1730064950000|2024-10-27 21:35:50|16652.36|16564.36|16651.35|16563.35|16652.36|16564.36|16651.22|16563.22|9
1730064960000|2024-10-27 21:36:00|16650.29|16562.29|16649.22|16561.22|16650.29|16562.29|16649.21|16561.21|10
1730064970000|2024-10-27 21:36:10|16649.15|16561.15|16651.17|16563.17|16651.46|16563.46|16649.15|16561.15|10
1730064980000|2024-10-27 21:36:20|16651.31|16563.31|16651.85|16563.85|16652.1|16564.1|16651.31|16563.31|10
1730064990000|2024-10-27 21:36:30|16651.63|16563.63|16649.3|16561.3|16651.63|16563.63|16649.3|16561.3|10
1730065000000|2024-10-27 21:36:40|16653.03|16565.03|16651.74|16563.74|16653.03|16565.03|16651.6|16563.6|10
1730065010000|2024-10-27 21:36:50|16651.94|16563.94|16652.5|16564.5|16652.5|16564.5|16651.89|16563.89|10
1730065020000|2024-10-27 21:37:00|16652.48|16564.48|16652|16564|16652.53|16564.53|16651.99|16563.99|9
1730065030000|2024-10-27 21:37:10|16652.17|16564.17|16653.17|16565.17|16653.18|16565.18|16652.07|16564.07|9
1730065040000|2024-10-27 21:37:20|16653.04|16565.04|16653.21|16565.21|16653.38|16565.38|16653.01|16565.01|8
1730065050000|2024-10-27 21:37:30|16653.2|16565.2|16653.25|16565.25|16653.53|16565.53|16653.2|16565.2|9
1730065060000|2024-10-27 21:37:40|16653.31|16565.31|16653.29|16565.29|16653.52|16565.52|16653.15|16565.15|9
1730065070000|2024-10-27 21:37:50|16653.27|16565.27|16653.53|16565.53|16653.58|16565.58|16652.96|16564.96|10
1730065080000|2024-10-27 21:38:00|16653.55|16565.55|16653.19|16565.19|16653.95|16565.95|16653.19|16565.19|9
1730065090000|2024-10-27 21:38:10|16653.07|16565.07|16653.4|16565.4|16653.4|16565.4|16652.93|16564.93|10
1730065100000|2024-10-27 21:38:20|16653.27|16565.27|16654.74|16566.74|16654.83|16566.83|16653.21|16565.21|9
1730065110000|2024-10-27 21:38:30|16655.15|16567.15|16655.03|16567.03|16655.17|16567.17|16655|16567|10
1730065120000|2024-10-27 21:38:40|16655.06|16567.06|16655.08|16567.08|16655.18|16567.18|16654.96|16566.96|9
1730065130000|2024-10-27 21:38:50|16655.09|16567.09|16655.31|16567.31|16655.31|16567.31|16654.87|16566.87|5
1730065140000|2024-10-27 21:39:00|16655.2|16567.2|16656.61|16568.61|16656.68|16568.68|16655.2|16567.2|10
1730065150000|2024-10-27 21:39:10|16656.6|16568.6|16657.72|16569.72|16657.72|16569.72|16656.59|16568.59|8
1730065160000|2024-10-27 21:39:20|16657.75|16569.75|16660.11|16572.11|16660.11|16572.11|16657.75|16569.75|10
1730065170000|2024-10-27 21:39:30|16661.04|16573.04|16660.65|16572.65|16661.04|16573.04|16659.84|16571.84|10
1730065180000|2024-10-27 21:39:40|16660.71|16572.71|16660.67|16572.67|16660.71|16572.71|16658.74|16570.74|10
1730065190000|2024-10-27 21:39:50|16660.73|16572.73|16660.38|16572.38|16661.04|16573.04|16660.38|16572.38|8
1730065200000|2024-10-27 21:40:00|16660.37|16572.37|16659.43|16571.43|16660.69|16572.69|16659.43|16571.43|8
1730065210000|2024-10-27 21:40:10|16659.21|16571.21|16658.98|16570.98|16659.21|16571.21|16658.74|16570.74|10
1730065220000|2024-10-27 21:40:20|16658.96|16570.96|16659.29|16571.29|16659.29|16571.29|16658.62|16570.62|10
1730065230000|2024-10-27 21:40:30|16659.27|16571.27|16659.14|16571.14|16659.37|16571.37|16658.88|16570.88|9
1730065240000|2024-10-27 21:40:40|16659.35|16571.35|16659.43|16571.43|16659.43|16571.43|16659.3|16571.3|7
1730065250000|2024-10-27 21:40:50|16659.47|16571.47|16659.51|16571.51|16659.51|16571.51|16659.37|16571.37|7
1730065260000|2024-10-27 21:41:00|16659.32|16571.32|16660.01|16572.01|16660.01|16572.01|16659.32|16571.32|10
1730065270000|2024-10-27 21:41:10|16660.07|16572.07|16660.31|16572.31|16660.31|16572.31|16659.82|16571.82|9
1730065280000|2024-10-27 21:41:20|16660.32|16572.32|16660.4|16572.4|16660.56|16572.56|16660.32|16572.32|8
1730065290000|2024-10-27 21:41:30|16660.58|16572.58|16660.69|16572.69|16660.71|16572.71|16660.52|16572.52|8
1730065300000|2024-10-27 21:41:40|16660.72|16572.72|16660.62|16572.62|16660.72|16572.72|16660.38|16572.38|9
1730065310000|2024-10-27 21:41:50|16660.67|16572.67|16661.37|16573.37|16661.45|16573.45|16660.63|16572.63|10
1730065320000|2024-10-27 21:42:00|16661.32|16573.32|16660.5|16572.5|16661.36|16573.36|16660.35|16572.35|10
1730065330000|2024-10-27 21:42:10|16660.52|16572.52|16658.81|16570.81|16660.52|16572.52|16658.79|16570.79|9
1730065340000|2024-10-27 21:42:20|16658.88|16570.88|16656.62|16568.62|16658.88|16570.88|16656.42|16568.42|8
1730065350000|2024-10-27 21:42:30|16656.66|16568.66|16657.54|16569.54|16657.54|16569.54|16656.66|16568.66|10
1730065360000|2024-10-27 21:42:40|16657.85|16569.85|16659.56|16571.56|16659.56|16571.56|16657.85|16569.85|8
1730065370000|2024-10-27 21:42:50|16659.62|16571.62|16659.91|16571.91|16660.07|16572.07|16659.62|16571.62|9
1730065380000|2024-10-27 21:43:00|16659.97|16571.97|16662.55|16574.55|16662.58|16574.58|16659.92|16571.92|10
1730065390000|2024-10-27 21:43:10|16662.64|16574.64|16661.91|16573.91|16662.65|16574.65|16661.91|16573.91|9
1730065400000|2024-10-27 21:43:20|16661.89|16573.89|16661.99|16573.99|16662.06|16574.06|16661.89|16573.89|9
1730065410000|2024-10-27 21:43:30|16662.16|16574.16|16661.6|16573.6|16662.29|16574.29|16661.5|16573.5|8
1730065420000|2024-10-27 21:43:40|16661.78|16573.78|16661.3|16573.3|16663.1|16575.1|16661.3|16573.3|9
1730065430000|2024-10-27 21:43:50|16660.98|16572.98|16661.11|16573.11|16661.56|16573.56|16660.98|16572.98|9
1730065440000|2024-10-27 21:44:00|16665.23|16577.23|16671.65|16583.65|16672.01|16584.01|16665.23|16577.23|10
1730065450000|2024-10-27 21:44:10|16672.06|16584.06|16672.62|16584.62|16672.66|16584.66|16671.86|16583.86|10
1730065460000|2024-10-27 21:44:20|16672.63|16584.63|16676.95|16588.95|16676.95|16588.95|16672.4|16584.4|10
1730065470000|2024-10-27 21:44:30|16677.14|16589.14|16676.17|16588.17|16677.79|16589.79|16676.17|16588.17|9
1730065480000|2024-10-27 21:44:40|16676.1|16588.1|16675.21|16587.21|16676.1|16588.1|16675.21|16587.21|9
1730065490000|2024-10-27 21:44:50|16675.2|16587.2|16675.93|16587.93|16675.93|16587.93|16675.02|16587.02|10
1730065500000|2024-10-27 21:45:00|16675.9|16587.9|16685.41|16597.41|16685.92|16597.92|16674.8|16586.8|10
1730065510000|2024-10-27 21:45:10|16685.81|16597.81|16687.95|16599.95|16689.99|16601.99|16685.81|16597.81|10
1730065520000|2024-10-27 21:45:20|16687.45|16599.45|16687.32|16599.32|16687.98|16599.98|16686.81|16598.81|10
1730065530000|2024-10-27 21:45:30|16687.64|16599.64|16688.6|16600.6|16688.6|16600.6|16686.23|16598.23|10
1730065540000|2024-10-27 21:45:40|16687.99|16599.99|16689.49|16601.49|16689.49|16601.49|16687.33|16599.33|10
1730065550000|2024-10-27 21:45:50|16689.57|16601.57|16689.75|16601.75|16689.84|16601.84|16689.33|16601.33|10
1730065560000|2024-10-27 21:46:00|16689.77|16601.77|16690.17|16602.17|16690.28|16602.28|16689.45|16601.45|10
1730065570000|2024-10-27 21:46:10|16689.97|16601.97|16690.86|16602.86|16690.86|16602.86|16689.97|16601.97|10
1730065580000|2024-10-27 21:46:20|16691.05|16603.05|16691.14|16603.14|16691.3|16603.3|16690.8|16602.8|9
1730065590000|2024-10-27 21:46:30|16690.74|16602.74|16699.66|16611.66|16699.68|16611.68|16690.74|16602.74|9
1730065600000|2024-10-27 21:46:40|16699.61|16611.61|16698.94|16610.94|16699.65|16611.65|16698.85|16610.85|10
1730065610000|2024-10-27 21:46:50|16698.7|16610.7|16697.66|16609.66|16698.96|16610.96|16697.66|16609.66|10
1730065620000|2024-10-27 21:47:00|16697.73|16609.73|16698.43|16610.43|16698.75|16610.75|16697.73|16609.73|9
1730065630000|2024-10-27 21:47:10|16698.52|16610.52|16698.15|16610.15|16699.26|16611.26|16697.31|16609.31|10
1730065640000|2024-10-27 21:47:20|16698.06|16610.06|16698.21|16610.21|16698.46|16610.46|16697.99|16609.99|9
1730065650000|2024-10-27 21:47:30|16698.16|16610.16|16699.69|16611.69|16699.73|16611.73|16698.16|16610.16|10
1730065660000|2024-10-27 21:47:40|16700.71|16612.71|16701.46|16613.46|16702.01|16614.01|16700.71|16612.71|10
1730065670000|2024-10-27 21:47:50|16701.47|16613.47|16700.67|16612.67|16702.08|16614.08|16700.67|16612.67|10
1730065680000|2024-10-27 21:48:00|16700.48|16612.48|16698.49|16610.49|16700.48|16612.48|16698.48|16610.48|10
1730065690000|2024-10-27 21:48:10|16698.44|16610.44|16697.65|16609.65|16698.44|16610.44|16697.41|16609.41|9
1730065700000|2024-10-27 21:48:20|16697.69|16609.69|16695.36|16607.36|16697.79|16609.79|16695.36|16607.36|10
1730065710000|2024-10-27 21:48:30|16694.97|16606.97|16692.63|16604.63|16695.03|16607.03|16692.63|16604.63|10
1730065720000|2024-10-27 21:48:40|16692.8|16604.8|16693.98|16605.98|16694.84|16606.84|16692.59|16604.59|10
1730065730000|2024-10-27 21:48:50|16694.04|16606.04|16692.75|16604.75|16694.04|16606.04|16692.73|16604.73|10
1730065740000|2024-10-27 21:49:00|16692.86|16604.86|16692.45|16604.45|16693.05|16605.05|16692.41|16604.41|10
1730065750000|2024-10-27 21:49:10|16692.5|16604.5|16691.91|16603.91|16692.52|16604.52|16691.82|16603.82|10
1730065760000|2024-10-27 21:49:20|16691.34|16603.34|16690.2|16602.2|16691.35|16603.35|16690.2|16602.2|10
1730065770000|2024-10-27 21:49:30|16690.32|16602.32|16689.17|16601.17|16690.32|16602.32|16689.1|16601.1|10
1730065780000|2024-10-27 21:49:40|16688.6|16600.6|16685.87|16597.87|16688.6|16600.6|16685.87|16597.87|10
1730065790000|2024-10-27 21:49:50|16686.12|16598.12|16684.08|16596.08|16686.12|16598.12|16684.08|16596.08|10
1730065800000|2024-10-27 21:50:00|16684.13|16596.13|16683.98|16595.98|16684.13|16596.13|16683.63|16595.63|10
1730065810000|2024-10-27 21:50:10|16683.92|16595.92|16677.42|16589.42|16683.92|16595.92|16677.42|16589.42|9
1730065820000|2024-10-27 21:50:20|16676.98|16588.98|16668.91|16580.91|16676.98|16588.98|16668.91|16580.91|10
1730065830000|2024-10-27 21:50:30|16668.57|16580.57|16666.78|16578.78|16668.57|16580.57|16666.54|16578.54|10
1730065840000|2024-10-27 21:50:40|16666.76|16578.76|16666.67|16578.67|16667.07|16579.07|16666.25|16578.25|10
1730065850000|2024-10-27 21:50:50|16666.79|16578.79|16665.01|16577.01|16666.79|16578.79|16665.01|16577.01|10
1730065860000|2024-10-27 21:51:00|16664.64|16576.64|16663.49|16575.49|16664.64|16576.64|16663.49|16575.49|10
1730065870000|2024-10-27 21:51:10|16663.33|16575.33|16661.96|16573.96|16663.33|16575.33|16661.96|16573.96|10
1730065880000|2024-10-27 21:51:20|16661.86|16573.86|16661.36|16573.36|16661.91|16573.91|16661.16|16573.16|10
1730065890000|2024-10-27 21:51:30|16661.75|16573.75|16661.71|16573.71|16661.84|16573.84|16661.48|16573.48|9
1730065900000|2024-10-27 21:51:40|16661.64|16573.64|16661.25|16573.25|16661.89|16573.89|16660.96|16572.96|10
1730065910000|2024-10-27 21:51:50|16661.31|16573.31|16661.66|16573.66|16661.66|16573.66|16661.17|16573.17|9
1730065920000|2024-10-27 21:52:00|16661.64|16573.64|16662.43|16574.43|16662.43|16574.43|16661.64|16573.64|9
1730065930000|2024-10-27 21:52:10|16662.46|16574.46|16660.06|16572.06|16662.89|16574.89|16660.06|16572.06|10
1730065940000|2024-10-27 21:52:20|16660.1|16572.1|16661.26|16573.26|16661.26|16573.26|16660.09|16572.09|10
1730065950000|2024-10-27 21:52:30|16661.23|16573.23|16660.14|16572.14|16661.23|16573.23|16657.68|16569.68|9
1730065960000|2024-10-27 21:52:40|16660.01|16572.01|16660.62|16572.62|16660.62|16572.62|16659.91|16571.91|10
1730065970000|2024-10-27 21:52:50|16660.77|16572.77|16660.15|16572.15|16660.89|16572.89|16659.98|16571.98|9
1730065980000|2024-10-27 21:53:00|16660.03|16572.03|16658.99|16570.99|16660.03|16572.03|16658.9|16570.9|10
1730065990000|2024-10-27 21:53:10|16658.98|16570.98|16658.9|16570.9|16659.03|16571.03|16658.84|16570.84|8
1730066000000|2024-10-27 21:53:20|16658.76|16570.76|16659.54|16571.54|16659.54|16571.54|16658.58|16570.58|9
1730066010000|2024-10-27 21:53:30|16659.53|16571.53|16659|16571|16659.63|16571.63|16658.86|16570.86|10
1730066020000|2024-10-27 21:53:40|16659.2|16571.2|16657.96|16569.96|16659.44|16571.44|16657.96|16569.96|10
1730066030000|2024-10-27 21:53:50|16657.79|16569.79|16657.14|16569.14|16657.93|16569.93|16657.14|16569.14|10
1730066040000|2024-10-27 21:54:00|16656.94|16568.94|16656.21|16568.21|16656.94|16568.94|16656.04|16568.04|10
1730066050000|2024-10-27 21:54:10|16654.92|16566.92|16653.44|16565.44|16654.98|16566.98|16653.28|16565.28|10
1730066060000|2024-10-27 21:54:20|16652.96|16564.96|16653.13|16565.13|16653.38|16565.38|16652.56|16564.56|8
1730066070000|2024-10-27 21:54:30|16653.61|16565.61|16654.62|16566.62|16654.67|16566.67|16653.42|16565.42|8
1730066080000|2024-10-27 21:54:40|16654.59|16566.59|16655.38|16567.38|16655.38|16567.38|16654.57|16566.57|8
1730066090000|2024-10-27 21:54:50|16655.53|16567.53|16651.6|16571.6|16655.63|16571.6|16651.6|16567.41|10
1730066100000|2024-10-27 21:55:00|16651.61|16571.61|16650.92|16570.92|16651.61|16571.61|16650.91|16570.91|10
1730066110000|2024-10-27 21:55:10|16650.75|16570.75|16650.64|16570.64|16650.85|16570.85|16650.64|16570.64|8
1730066120000|2024-10-27 21:55:20|16650.7|16570.7|16650.72|16570.72|16651.41|16571.41|16650.43|16570.43|9
1730066130000|2024-10-27 21:55:30|16650.7|16570.7|16650.23|16570.23|16650.92|16570.92|16650.11|16570.11|9
1730066140000|2024-10-27 21:55:40|16650.26|16570.26|16649.99|16569.99|16650.27|16570.27|16649.99|16569.99|9
1730066150000|2024-10-27 21:55:50|16649.95|16569.95|16649.8|16569.8|16649.98|16569.98|16649.65|16569.65|9
1730066160000|2024-10-27 21:56:00|16649.39|16569.39|16648.28|16568.28|16649.39|16569.39|16648.28|16568.28|9
1730066170000|2024-10-27 21:56:10|16648.03|16568.03|16647.42|16567.42|16648.06|16568.06|16647.42|16567.42|10
1730066180000|2024-10-27 21:56:20|16647.46|16567.46|16647.02|16567.02|16647.49|16567.49|16646.96|16566.96|9
1730066190000|2024-10-27 21:56:30|16646.91|16566.91|16646.86|16566.86|16646.92|16566.92|16646.58|16566.58|8
1730066200000|2024-10-27 21:56:40|16647.07|16567.07|16644.2|16564.2|16647.07|16567.07|16644.2|16564.2|10
1730066210000|2024-10-27 21:56:50|16644.15|16564.15|16643.8|16563.8|16644.15|16564.15|16643.76|16563.76|7
1730066220000|2024-10-27 21:57:00|16643.76|16563.76|16641.62|16561.62|16643.76|16563.76|16641.62|16561.62|10
1730066230000|2024-10-27 21:57:10|16641.52|16561.52|16640.64|16560.64|16641.52|16561.52|16640.64|16560.64|10
1730066240000|2024-10-27 21:57:20|16640.48|16560.48|16641.16|16561.16|16641.16|16561.16|16640.33|16560.33|10
1730066250000|2024-10-27 21:57:30|16641.2|16561.2|16640.7|16560.7|16641.2|16561.2|16640.56|16560.56|9
1730066260000|2024-10-27 21:57:40|16640.74|16560.74|16640.94|16560.94|16641.11|16561.11|16640.71|16560.71|10
1730066270000|2024-10-27 21:57:50|16640.83|16560.83|16641.15|16561.15|16641.52|16561.52|16640.83|16560.83|10
1730066280000|2024-10-27 21:58:00|16641.2|16561.2|16641.21|16561.21|16641.44|16561.44|16641.09|16561.09|8
1730066290000|2024-10-27 21:58:10|16641.2|16561.2|16644.12|16564.12|16644.12|16564.12|16641.16|16561.16|10
1730066300000|2024-10-27 21:58:20|16644.06|16564.06|16645.51|16565.51|16645.69|16565.69|16644.06|16564.06|10
1730066310000|2024-10-27 21:58:30|16645.47|16565.47|16644.85|16564.85|16645.49|16565.49|16644.85|16564.85|7
1730066320000|2024-10-27 21:58:40|16644.87|16564.87|16645.55|16565.55|16645.66|16565.66|16644.87|16564.87|10
1730066330000|2024-10-27 21:58:50|16645.7|16565.7|16651.93|16571.93|16651.93|16571.93|16645.41|16565.41|10
1730066340000|2024-10-27 21:59:00|16652.05|16572.05|16654.8|16574.8|16654.88|16574.88|16651.8|16571.8|10
1730066350000|2024-10-27 21:59:10|16655.96|16575.96|16655.96|16575.96|16656.02|16576.02|16655.86|16575.86|8
1730066360000|2024-10-27 21:59:20|16656.37|16576.37|16655.89|16575.89|16656.37|16576.37|16655.21|16575.21|9
1730066370000|2024-10-27 21:59:30|16655.96|16575.96|16658.02|16578.02|16658.04|16578.04|16655.77|16575.77|10
1730066380000|2024-10-27 21:59:40|16658.12|16578.12|16657.48|16577.48|16658.14|16578.14|16657.48|16577.48|10
1730066390000|2024-10-27 21:59:50|16657.49|16577.49|16657.17|16577.17|16657.59|16577.59|16657.17|16577.17|9
1730066400000|2024-10-27 22:00:00|16657|16577|16660.73|16580.73|16660.73|16580.73|16657|16577|10
1730066410000|2024-10-27 22:00:10|16660.94|16580.94|16661.49|16581.49|16662.22|16582.22|16660.83|16580.83|10
1730066420000|2024-10-27 22:00:20|16661.36|16581.36|16662.22|16582.22|16662.22|16582.22|16661.01|16581.01|10
1730066430000|2024-10-27 22:00:30|16662.64|16582.64|16665.27|16585.27|16665.36|16585.36|16662.64|16582.64|10
1730066440000|2024-10-27 22:00:40|16665.38|16585.38|16668.08|16588.08|16668.08|16588.08|16665.28|16585.28|10
1730066450000|2024-10-27 22:00:50|16668.32|16588.32|16672.06|16592.06|16672.06|16592.06|16668.32|16588.32|10
1730066460000|2024-10-27 22:01:00|16672.51|16592.51|16676.82|16596.82|16676.82|16596.82|16672.37|16592.37|10
1730066470000|2024-10-27 22:01:10|16677.71|16597.71|16678.35|16598.35|16678.4|16598.4|16677.08|16597.08|10
1730066480000|2024-10-27 22:01:20|16679.03|16599.03|16680.07|16600.07|16680.07|16600.07|16679.03|16599.03|9
1730066490000|2024-10-27 22:01:30|16683.68|16603.68|16685.71|16605.71|16685.71|16605.71|16683.68|16603.68|9
1730066500000|2024-10-27 22:01:40|16686.53|16606.53|16688|16608|16688|16608|16686.53|16606.53|10
1730066510000|2024-10-27 22:01:50|16688.13|16608.13|16690.37|16610.37|16690.37|16610.37|16688.12|16608.12|9
1730066520000|2024-10-27 22:02:00|16690.45|16610.45|16693.39|16613.39|16693.39|16613.39|16690.14|16610.14|10
1730066530000|2024-10-27 22:02:10|16693.76|16613.76|16696.22|16616.22|16696.88|16616.88|16693.69|16613.69|9
1730066540000|2024-10-27 22:02:20|16696.23|16616.23|16691.73|16611.73|16696.23|16616.23|16691.73|16611.73|10
1730066550000|2024-10-27 22:02:30|16691.38|16611.38|16689.65|16609.65|16691.38|16611.38|16689.65|16609.65|9
1730066560000|2024-10-27 22:02:40|16689.49|16609.49|16690.99|16610.99|16690.99|16610.99|16689.48|16609.48|10
1730066570000|2024-10-27 22:02:50|16690.82|16610.82|16691.33|16611.33|16691.75|16611.75|16690.82|16610.82|7
1730066580000|2024-10-27 22:03:00|16691.53|16611.53|16691.9|16611.9|16691.9|16611.9|16691.06|16611.06|10
1730066590000|2024-10-27 22:03:10|16691.91|16611.91|16690.41|16610.41|16691.92|16611.92|16690.23|16610.23|9
1730066600000|2024-10-27 22:03:20|16691.21|16611.21|16690.23|16610.23|16691.33|16611.33|16689.94|16609.94|10
1730066610000|2024-10-27 22:03:30|16690.19|16610.19|16691.07|16611.07|16691.07|16611.07|16690.19|16610.19|9
1730066620000|2024-10-27 22:03:40|16691.44|16611.44|16693.56|16613.56|16693.56|16613.56|16690.94|16610.94|10
1730066630000|2024-10-27 22:03:50|16693.7|16613.7|16692.99|16612.99|16693.7|16613.7|16692.65|16612.65|9
1730066640000|2024-10-27 22:04:00|16692.44|16612.44|16695.26|16615.26|16695.26|16615.26|16692.24|16612.24|10
1730066650000|2024-10-27 22:04:10|16695.11|16615.11|16699.56|16619.56|16700.33|16620.33|16695.11|16615.11|10
1730066660000|2024-10-27 22:04:20|16699.52|16619.52|16698.58|16618.58|16699.52|16619.52|16698.19|16618.19|10
1730066670000|2024-10-27 22:04:30|16698.62|16618.62|16698.8|16618.8|16698.96|16618.96|16698.38|16618.38|10
1730066680000|2024-10-27 22:04:40|16698.56|16618.56|16697.65|16617.65|16698.56|16618.56|16697.65|16617.65|10
1730066690000|2024-10-27 22:04:50|16697.63|16617.63|16696.8|16616.8|16697.97|16617.97|16696.8|16616.8|9
1730066700000|2024-10-27 22:05:00|16696.82|16616.82|16697.56|16617.56|16697.56|16617.56|16696.07|16616.07|10
1730066710000|2024-10-27 22:05:10|16697.44|16617.44|16697.79|16617.79|16697.89|16617.89|16697.11|16617.11|8
1730066720000|2024-10-27 22:05:20|16697.74|16617.74|16696.12|16616.12|16697.74|16617.74|16696.12|16616.12|9
1730066730000|2024-10-27 22:05:30|16695.91|16615.91|16695.05|16615.05|16696.35|16616.35|16695.05|16615.05|10
1730066740000|2024-10-27 22:05:40|16695.46|16615.46|16695.79|16615.79|16695.96|16615.96|16695.31|16615.31|10
1730066750000|2024-10-27 22:05:50|16695.87|16615.87|16693.59|16613.59|16695.89|16615.89|16693.59|16613.59|10
1730066760000|2024-10-27 22:06:00|16693.64|16613.64|16693.29|16613.29|16694.26|16614.26|16692.24|16612.24|10
1730066770000|2024-10-27 22:06:10|16693.44|16613.44|16696.44|16616.44|16696.44|16616.44|16693.22|16613.22|10
1730066780000|2024-10-27 22:06:20|16696.48|16616.48|16696.13|16616.13|16696.48|16616.48|16695.36|16615.36|10
1730066790000|2024-10-27 22:06:30|16695.75|16615.75|16695.39|16615.39|16695.75|16615.75|16694.53|16614.53|10
1730066800000|2024-10-27 22:06:40|16695.38|16615.38|16694.75|16614.75|16695.67|16615.67|16694.74|16614.74|10
1730066810000|2024-10-27 22:06:50|16694.19|16614.19|16692.17|16612.17|16694.19|16614.19|16691.09|16611.09|10
1730066820000|2024-10-27 22:07:00|16692.67|16612.67|16692.96|16612.96|16693.65|16613.65|16692.47|16612.47|10
1730066830000|2024-10-27 22:07:10|16692.91|16612.91|16695.14|16615.14|16695.17|16615.17|16692.79|16612.79|10
1730066840000|2024-10-27 22:07:20|16695.23|16615.23|16694.29|16614.29|16695.23|16615.23|16694.21|16614.21|7
1730066850000|2024-10-27 22:07:30|16693.86|16613.86|16693.42|16613.42|16693.86|16613.86|16692.67|16612.67|9
1730066860000|2024-10-27 22:07:40|16693.49|16613.49|16690.24|16610.24|16693.49|16613.49|16690.24|16610.24|10
1730066870000|2024-10-27 22:07:50|16690.22|16610.22|16689.53|16609.53|16690.22|16610.22|16689.53|16609.53|9
1730066880000|2024-10-27 22:08:00|16689.3|16609.3|16688.65|16608.65|16690.16|16610.16|16688.65|16608.65|10
1730066890000|2024-10-27 22:08:10|16688.76|16608.76|16688.51|16608.51|16688.76|16608.76|16688.13|16608.13|8
1730066900000|2024-10-27 22:08:20|16688.7|16608.7|16688.36|16608.36|16688.87|16608.87|16688.36|16608.36|10
1730066910000|2024-10-27 22:08:30|16688.56|16608.56|16686.38|16606.38|16688.56|16608.56|16686.25|16606.25|10
1730066920000|2024-10-27 22:08:40|16686.36|16606.36|16685.76|16605.76|16686.49|16606.49|16685.76|16605.76|7
1730066930000|2024-10-27 22:08:50|16685.38|16605.38|16686.84|16606.84|16686.84|16606.84|16685.38|16605.38|10
1730066940000|2024-10-27 22:09:00|16686.51|16606.51|16688.33|16608.33|16688.33|16608.33|16686.33|16606.33|10
1730066950000|2024-10-27 22:09:10|16688.59|16608.59|16690.5|16610.5|16690.5|16610.5|16688.59|16608.59|9
1730066960000|2024-10-27 22:09:20|16690.46|16610.46|16690.82|16610.82|16691.61|16611.61|16689.94|16609.94|10
1730066970000|2024-10-27 22:09:30|16690.79|16610.79|16692.26|16612.26|16692.4|16612.4|16690.77|16610.77|9
1730066980000|2024-10-27 22:09:40|16692.78|16612.78|16694.11|16614.11|16694.42|16614.42|16692.78|16612.78|10
1730066990000|2024-10-27 22:09:50|16694.02|16614.02|16695.17|16615.17|16695.17|16615.17|16693.76|16613.76|10
1730067000000|2024-10-27 22:10:00|16695.04|16615.04|16696.25|16616.25|16696.25|16616.25|16694.88|16614.88|9
1730067010000|2024-10-27 22:10:10|16696.31|16616.31|16700.64|16620.64|16700.66|16620.66|16696.31|16616.31|10
1730067020000|2024-10-27 22:10:20|16701.83|16621.83|16706.37|16626.37|16706.37|16626.37|16701.47|16621.47|10
1730067030000|2024-10-27 22:10:30|16707.02|16627.02|16708.35|16628.35|16708.52|16628.52|16707.02|16627.02|10
1730067040000|2024-10-27 22:10:40|16708.46|16628.46|16707.18|16627.18|16708.46|16628.46|16707.18|16627.18|10
1730067050000|2024-10-27 22:10:50|16707.11|16627.11|16708.23|16628.23|16708.55|16628.55|16707.11|16627.11|10
1730067060000|2024-10-27 22:11:00|16708.21|16628.21|16709.22|16629.22|16709.63|16629.63|16708.03|16628.03|10
1730067070000|2024-10-27 22:11:10|16708.67|16628.67|16708.77|16628.77|16708.77|16628.77|16707.69|16627.69|10
1730067080000|2024-10-27 22:11:20|16708.52|16628.52|16709.42|16629.42|16710.06|16630.06|16708.52|16628.52|10
1730067090000|2024-10-27 22:11:30|16709.58|16629.58|16711.33|16631.33|16711.33|16631.33|16708.04|16628.04|10
1730067100000|2024-10-27 22:11:40|16710.67|16630.67|16711.52|16631.52|16711.62|16631.62|16710.67|16630.67|10
1730067110000|2024-10-27 22:11:50|16711.58|16631.58|16713.7|16633.7|16714.15|16634.15|16711.58|16631.58|10
1730067120000|2024-10-27 22:12:00|16714.73|16634.73|16713.14|16633.14|16714.85|16634.85|16713.14|16633.14|10
1730067130000|2024-10-27 22:12:10|16713.36|16633.36|16714.22|16634.22|16714.83|16634.83|16713.36|16633.36|10
1730067140000|2024-10-27 22:12:20|16714.15|16634.15|16717.24|16637.24|16717.9|16637.9|16714.13|16634.13|10
1730067150000|2024-10-27 22:12:30|16716.71|16636.71|16717.29|16637.29|16717.29|16637.29|16716.21|16636.21|10
1730067160000|2024-10-27 22:12:40|16716.75|16636.75|16718.54|16638.54|16718.54|16638.54|16716.45|16636.45|10
1730067170000|2024-10-27 22:12:50|16718.97|16638.97|16719.94|16639.94|16719.94|16639.94|16718.71|16638.71|10
1730067180000|2024-10-27 22:13:00|16719.3|16639.3|16721.05|16641.05|16721.17|16641.17|16719.29|16639.29|8
1730067190000|2024-10-27 22:13:10|16721.59|16641.59|16723.91|16643.91|16724.66|16644.66|16721.59|16641.59|10
1730067200000|2024-10-27 22:13:20|16728.42|16648.42|16728.97|16648.97|16729.28|16649.28|16728.13|16648.13|10
1730067210000|2024-10-27 22:13:30|16728.78|16648.78|16723.77|16643.77|16728.78|16648.78|16723.77|16643.77|9
1730067220000|2024-10-27 22:13:40|16723.5|16643.5|16722.12|16642.12|16723.5|16643.5|16721.19|16641.19|10
1730067230000|2024-10-27 22:13:50|16721.99|16641.99|16720.95|16640.95|16722.57|16642.57|16720.95|16640.95|10
1730067240000|2024-10-27 22:14:00|16720.93|16640.93|16721.44|16641.44|16721.69|16641.69|16720.93|16640.93|10
1730067250000|2024-10-27 22:14:10|16722.59|16642.59|16722.9|16642.9|16723.69|16643.69|16722.45|16642.45|9
1730067260000|2024-10-27 22:14:20|16723.36|16643.36|16725.45|16645.45|16725.74|16645.74|16723.36|16643.36|10
1730067270000|2024-10-27 22:14:30|16725.51|16645.51|16725.02|16645.02|16726.14|16646.14|16725.02|16645.02|8
1730067280000|2024-10-27 22:14:40|16724.65|16644.65|16724.16|16644.16|16724.65|16644.65|16723.91|16643.91|10
1730067290000|2024-10-27 22:14:50|16724.13|16644.13|16723.04|16643.04|16724.13|16644.13|16723.04|16643.04|10
1730067300000|2024-10-27 22:15:00|16723.12|16643.12|16724.63|16644.63|16724.8|16644.8|16723.12|16643.12|10
1730067310000|2024-10-27 22:15:10|16724.61|16644.61|16724.27|16644.27|16725.26|16645.26|16724.27|16644.27|10
1730067320000|2024-10-27 22:15:20|16723.48|16643.48|16722.79|16642.79|16723.48|16643.48|16722.39|16642.39|9
1730067330000|2024-10-27 22:15:30|16723.09|16643.09|16724.27|16644.27|16724.37|16644.37|16723|16643|10
1730067340000|2024-10-27 22:15:40|16724.1|16644.1|16722.74|16642.74|16724.1|16644.1|16722.74|16642.74|10
1730067350000|2024-10-27 22:15:50|16723.11|16643.11|16724.78|16644.78|16724.91|16644.91|16723.11|16643.11|10
1730067360000|2024-10-27 22:16:00|16725.09|16645.09|16724.63|16644.63|16725.09|16645.09|16724.09|16644.09|10
1730067370000|2024-10-27 22:16:10|16724.7|16644.7|16725.12|16645.12|16726.04|16646.04|16724.7|16644.7|10
1730067380000|2024-10-27 22:16:20|16725.14|16645.14|16722.86|16642.86|16725.61|16645.61|16722.86|16642.86|10
1730067390000|2024-10-27 22:16:30|16723.14|16643.14|16722.96|16642.96|16723.95|16643.95|16722.96|16642.96|10
1730067400000|2024-10-27 22:16:40|16720.88|16640.88|16719.4|16639.4|16721.06|16641.06|16719.4|16639.4|10
1730067410000|2024-10-27 22:16:50|16719.07|16639.07|16718.03|16638.03|16719.6|16639.6|16718.03|16638.03|10
1730067420000|2024-10-27 22:17:00|16718.14|16638.14|16716.16|16636.16|16718.14|16638.14|16715.93|16635.93|10
1730067430000|2024-10-27 22:17:10|16716.06|16636.06|16712.85|16632.85|16716.34|16636.34|16712.85|16632.85|10
1730067440000|2024-10-27 22:17:20|16713.31|16633.31|16713.95|16633.95|16714.31|16634.31|16713.27|16633.27|9
1730067450000|2024-10-27 22:17:30|16713.84|16633.84|16713.69|16633.69|16714.54|16634.54|16713.69|16633.69|9
1730067460000|2024-10-27 22:17:40|16713.48|16633.48|16713.4|16633.4|16713.48|16633.48|16713.19|16633.19|9
1730067470000|2024-10-27 22:17:50|16713.6|16633.6|16710.8|16630.8|16713.66|16633.66|16710.8|16630.8|10
1730067480000|2024-10-27 22:18:00|16711.17|16631.17|16712.63|16632.63|16712.68|16632.68|16711.17|16631.17|10
1730067490000|2024-10-27 22:18:10|16712.28|16632.28|16711.53|16631.53|16712.28|16632.28|16711.26|16631.26|9
1730067500000|2024-10-27 22:18:20|16710.95|16630.95|16708.72|16628.72|16710.95|16630.95|16708.72|16628.72|10
1730067510000|2024-10-27 22:18:30|16708.66|16628.66|16708.55|16628.55|16708.68|16628.68|16708.41|16628.41|9
1730067520000|2024-10-27 22:18:40|16707.98|16627.98|16707.19|16627.19|16708|16628|16707.18|16627.18|8
1730067530000|2024-10-27 22:18:50|16707.33|16627.33|16709.04|16629.04|16709.08|16629.08|16707.33|16627.33|10
1730067540000|2024-10-27 22:19:00|16708.78|16628.78|16707.79|16627.79|16708.78|16628.78|16707.61|16627.61|10
1730067550000|2024-10-27 22:19:10|16707.96|16627.96|16707.12|16627.12|16708.17|16628.17|16707.12|16627.12|9
1730067560000|2024-10-27 22:19:20|16706.98|16626.98|16705.42|16625.42|16707.2|16627.2|16705.41|16625.41|10
1730067570000|2024-10-27 22:19:30|16705.43|16625.43|16708.33|16628.33|16708.68|16628.68|16705.43|16625.43|10
1730067580000|2024-10-27 22:19:40|16708.31|16628.31|16708.21|16628.21|16708.7|16628.7|16708.21|16628.21|9
1730067590000|2024-10-27 22:19:50|16710.37|16630.37|16710.92|16630.92|16711.55|16631.55|16710.37|16630.37|10
1730067600000|2024-10-27 22:20:00|16710.94|16630.94|16708.99|16628.99|16710.94|16630.94|16708.99|16628.99|10
1730067610000|2024-10-27 22:20:10|16708.95|16628.95|16708.74|16628.74|16708.95|16628.95|16708.64|16628.64|9
1730067620000|2024-10-27 22:20:20|16708.85|16628.85|16710.28|16630.28|16710.28|16630.28|16708.85|16628.85|10
1730067630000|2024-10-27 22:20:30|16710.32|16630.32|16711.77|16631.77|16711.77|16631.77|16710.32|16630.32|8
1730067640000|2024-10-27 22:20:40|16712.26|16632.26|16712.08|16632.08|16712.31|16632.31|16712.08|16632.08|8
1730067650000|2024-10-27 22:20:50|16711.93|16631.93|16713|16633|16713|16633|16711.88|16631.88|10
1730067660000|2024-10-27 22:21:00|16712.91|16632.91|16712.57|16632.57|16712.98|16632.98|16712.57|16632.57|10
1730067670000|2024-10-27 22:21:10|16712.42|16632.42|16711.56|16631.56|16712.42|16632.42|16711.56|16631.56|10
1730067680000|2024-10-27 22:21:20|16711.24|16631.24|16711.12|16631.12|16711.38|16631.38|16710.96|16630.96|7
1730067690000|2024-10-27 22:21:30|16711.16|16631.16|16710.96|16630.96|16711.16|16631.16|16710.76|16630.76|9
1730067700000|2024-10-27 22:21:40|16710.98|16630.98|16710.87|16630.87|16710.98|16630.98|16710.87|16630.87|9
1730067710000|2024-10-27 22:21:50|16710.84|16630.84|16709.55|16629.55|16710.84|16630.84|16709.55|16629.55|9
1730067720000|2024-10-27 22:22:00|16709.09|16629.09|16709.05|16629.05|16709.09|16629.09|16708.84|16628.84|9
1730067730000|2024-10-27 22:22:10|16709.07|16629.07|16708.51|16628.51|16709.07|16629.07|16708.49|16628.49|9
1730067740000|2024-10-27 22:22:20|16708.5|16628.5|16707.6|16627.6|16709.04|16629.04|16707.52|16627.52|7
1730067750000|2024-10-27 22:22:30|16706.73|16626.73|16706.05|16626.05|16706.73|16626.73|16706.05|16626.05|9
1730067760000|2024-10-27 22:22:40|16705.22|16625.22|16705.69|16625.69|16705.9|16625.9|16705.22|16625.22|10
1730067770000|2024-10-27 22:22:50|16705.91|16625.91|16705.84|16625.84|16705.94|16625.94|16705.82|16625.82|7
1730067780000|2024-10-27 22:23:00|16705.58|16625.58|16705.29|16625.29|16705.58|16625.58|16705.28|16625.28|9
1730067790000|2024-10-27 22:23:10|16705.21|16625.21|16704.92|16624.92|16705.46|16625.46|16704.92|16624.92|10
1730067800000|2024-10-27 22:23:20|16704.91|16624.91|16702.13|16622.13|16704.93|16624.93|16702.13|16622.13|8
1730067810000|2024-10-27 22:23:30|16702.03|16622.03|16702.32|16622.32|16702.32|16622.32|16701.96|16621.96|9
1730067820000|2024-10-27 22:23:40|16702.38|16622.38|16702.51|16622.51|16702.51|16622.51|16702.27|16622.27|10
1730067830000|2024-10-27 22:23:50|16702.54|16622.54|16702.22|16622.22|16702.55|16622.55|16702.22|16622.22|7
1730067840000|2024-10-27 22:24:00|16702.2|16622.2|16702.11|16622.11|16702.2|16622.2|16702.11|16622.11|8
1730067850000|2024-10-27 22:24:10|16702.51|16622.51|16701.38|16621.38|16702.53|16622.53|16700.92|16620.92|10
1730067860000|2024-10-27 22:24:20|16700.12|16620.12|16698.79|16618.79|16700.12|16620.12|16698.79|16618.79|10
1730067870000|2024-10-27 22:24:30|16698.31|16618.31|16697.66|16617.66|16698.31|16618.31|16697.66|16617.66|8
1730067880000|2024-10-27 22:24:40|16697.62|16617.62|16697.83|16617.83|16697.91|16617.91|16697.61|16617.61|7
1730067890000|2024-10-27 22:24:50|16694.89|16614.89|16694.54|16614.54|16694.89|16614.89|16694.33|16614.33|10
1730067900000|2024-10-27 22:25:00|16694.58|16614.58|16694.42|16614.42|16694.58|16614.58|16694.29|16614.29|9
1730067910000|2024-10-27 22:25:10|16694.41|16614.41|16697.26|16617.26|16697.26|16617.26|16694.37|16614.37|10
1730067920000|2024-10-27 22:25:20|16697.29|16617.29|16697.3|16617.3|16697.3|16617.3|16697.06|16617.06|8
1730067930000|2024-10-27 22:25:30|16697.54|16617.54|16697.75|16617.75|16697.75|16617.75|16697.47|16617.47|10
1730067940000|2024-10-27 22:25:40|16697.91|16617.91|16698.27|16618.27|16698.42|16618.42|16697.91|16617.91|9
1730067950000|2024-10-27 22:25:50|16698.34|16618.34|16698.4|16618.4|16698.4|16618.4|16697.94|16617.94|9
1730067960000|2024-10-27 22:26:00|16698.34|16618.34|16700.22|16620.22|16700.22|16620.22|16698.34|16618.34|10
1730067970000|2024-10-27 22:26:10|16700.31|16620.31|16700.64|16620.64|16701.43|16621.43|16700.31|16620.31|10
1730067980000|2024-10-27 22:26:20|16700.54|16620.54|16699.83|16619.83|16700.95|16620.95|16699.83|16619.83|10
1730067990000|2024-10-27 22:26:30|16699.66|16619.66|16699.18|16619.18|16699.68|16619.68|16699.18|16619.18|10
1730068000000|2024-10-27 22:26:40|16699.12|16619.12|16698.48|16618.48|16699.12|16619.12|16698.48|16618.48|7
1730068010000|2024-10-27 22:26:50|16698.82|16618.82|16698.79|16618.79|16699.14|16619.14|16698.78|16618.78|10
1730068020000|2024-10-27 22:27:00|16698.82|16618.82|16698.78|16618.78|16698.99|16618.99|16698.78|16618.78|7
1730068030000|2024-10-27 22:27:10|16698.75|16618.75|16700.12|16620.12|16700.12|16620.12|16698.75|16618.75|10
1730068040000|2024-10-27 22:27:20|16700.19|16620.19|16700.33|16620.33|16700.47|16620.47|16700.1|16620.1|8
1730068050000|2024-10-27 22:27:30|16700.08|16620.08|16700.08|16620.08|16700.18|16620.18|16699.96|16619.96|7
1730068060000|2024-10-27 22:27:40|16699.68|16619.68|16699.91|16619.91|16699.96|16619.96|16699.51|16619.51|9
1730068070000|2024-10-27 22:27:50|16700.06|16620.06|16699.78|16619.78|16700.06|16620.06|16699.77|16619.77|8
1730068080000|2024-10-27 22:28:00|16699.75|16619.75|16701.48|16621.48|16701.48|16621.48|16699.62|16619.62|10
1730068090000|2024-10-27 22:28:10|16701.47|16621.47|16704.05|16624.05|16704.07|16624.07|16701.47|16621.47|9
1730068100000|2024-10-27 22:28:20|16704.06|16624.06|16705.23|16625.23|16705.23|16625.23|16704.06|16624.06|10
1730068110000|2024-10-27 22:28:30|16705.3|16625.3|16706.69|16626.69|16706.69|16626.69|16705.3|16625.3|10
1730068120000|2024-10-27 22:28:40|16706.79|16626.79|16708.01|16628.01|16708.01|16628.01|16706.79|16626.79|10
1730068130000|2024-10-27 22:28:50|16708.14|16628.14|16714.35|16634.35|16714.35|16634.35|16708.14|16628.14|10
1730068140000|2024-10-27 22:29:00|16714.91|16634.91|16716.09|16636.09|16716.27|16636.27|16714.91|16634.91|9
1730068150000|2024-10-27 22:29:10|16716.33|16636.33|16717.84|16637.84|16717.84|16637.84|16716.33|16636.33|9
1730068160000|2024-10-27 22:29:20|16718.19|16638.19|16717.57|16637.57|16718.35|16638.35|16717.53|16637.53|10
1730068170000|2024-10-27 22:29:30|16717.29|16637.29|16717.13|16637.13|16717.29|16637.29|16716.49|16636.49|10
1730068180000|2024-10-27 22:29:40|16717.08|16637.08|16717.48|16637.48|16717.55|16637.55|16717.08|16637.08|9
1730068190000|2024-10-27 22:29:50|16716.42|16636.42|16715.3|16635.3|16716.42|16636.42|16715.3|16635.3|9
1730068200000|2024-10-27 22:30:00|16715.31|16635.31|16715.53|16635.53|16715.53|16635.53|16714.53|16634.53|9
1730068210000|2024-10-27 22:30:10|16715.43|16635.43|16715.92|16635.92|16716.44|16636.44|16715.43|16635.43|10
1730068220000|2024-10-27 22:30:20|16715.66|16635.66|16717.07|16637.07|16717.47|16637.47|16715.66|16635.66|10
1730068230000|2024-10-27 22:30:30|16716.49|16636.49|16714.78|16634.78|16716.49|16636.49|16714.78|16634.78|10
1730068240000|2024-10-27 22:30:40|16714.47|16634.47|16713.36|16633.36|16714.47|16634.47|16712.83|16632.83|10
1730068250000|2024-10-27 22:30:50|16713.43|16633.43|16715.12|16635.12|16715.12|16635.12|16713.43|16633.43|10
1730068260000|2024-10-27 22:31:00|16715.35|16635.35|16717.8|16637.8|16717.8|16637.8|16715.35|16635.35|10
1730068270000|2024-10-27 22:31:10|16717.88|16637.88|16717.33|16637.33|16717.93|16637.93|16717.33|16637.33|10
1730068280000|2024-10-27 22:31:20|16717.36|16637.36|16718|16638|16718|16638|16717.36|16637.36|8
1730068290000|2024-10-27 22:31:30|16717.92|16637.92|16718.62|16638.62|16718.62|16638.62|16717.92|16637.92|8
1730068300000|2024-10-27 22:31:40|16718.11|16638.11|16716.67|16636.67|16718.31|16638.31|16716.67|16636.67|10
1730068310000|2024-10-27 22:31:50|16716.35|16636.35|16713.33|16633.33|16716.35|16636.35|16713.33|16633.33|9
1730068320000|2024-10-27 22:32:00|16712.03|16632.03|16711.22|16631.22|16712.03|16632.03|16710.68|16630.68|9
1730068330000|2024-10-27 22:32:10|16710.78|16630.78|16709.42|16629.42|16710.78|16630.78|16708.67|16628.67|10
1730068340000|2024-10-27 22:32:20|16709.52|16629.52|16710.19|16630.19|16710.19|16630.19|16709.52|16629.52|9
1730068350000|2024-10-27 22:32:30|16710.12|16630.12|16708.74|16628.74|16710.12|16630.12|16708.68|16628.68|9
1730068360000|2024-10-27 22:32:40|16708.71|16628.71|16708.22|16628.22|16708.94|16628.94|16707.88|16627.88|10
1730068370000|2024-10-27 22:32:50|16708.23|16628.23|16708.7|16628.7|16708.7|16628.7|16708.12|16628.12|9
1730068380000|2024-10-27 22:33:00|16708.9|16628.9|16707.77|16627.77|16708.9|16628.9|16707.77|16627.77|10
1730068390000|2024-10-27 22:33:10|16707.11|16627.11|16706.55|16626.55|16707.11|16627.11|16706.45|16626.45|8
1730068400000|2024-10-27 22:33:20|16706.54|16626.54|16705.89|16625.89|16706.54|16626.54|16705.06|16625.06|8
1730068410000|2024-10-27 22:33:30|16706.05|16626.05|16706.04|16626.04|16706.72|16626.72|16706.04|16626.04|8
1730068420000|2024-10-27 22:33:40|16706.42|16626.42|16706.36|16626.36|16706.42|16626.42|16706.32|16626.32|8
1730068430000|2024-10-27 22:33:50|16706.27|16626.27|16705.08|16625.08|16706.27|16626.27|16705.08|16625.08|9
1730068440000|2024-10-27 22:34:00|16705.12|16625.12|16704.68|16624.68|16705.18|16625.18|16704.68|16624.68|9
1730068450000|2024-10-27 22:34:10|16703.39|16623.39|16704|16624|16704|16624|16701.93|16621.93|10
1730068460000|2024-10-27 22:34:20|16703.87|16623.87|16702.14|16622.14|16704.24|16624.24|16702.14|16622.14|8
1730068470000|2024-10-27 22:34:30|16702.17|16622.17|16703.63|16623.63|16703.77|16623.77|16702.17|16622.17|10
1730068480000|2024-10-27 22:34:40|16703.87|16623.87|16704.11|16624.11|16704.11|16624.11|16703.87|16623.87|6
1730068490000|2024-10-27 22:34:50|16703.66|16623.66|16701.78|16621.78|16703.66|16623.66|16701.78|16621.78|9
1730068500000|2024-10-27 22:35:00|16701.92|16621.92|16700.92|16620.92|16702.56|16622.56|16700.78|16620.78|10
1730068510000|2024-10-27 22:35:10|16700.89|16620.89|16698.76|16618.76|16701.27|16621.27|16698.67|16618.67|10
1730068520000|2024-10-27 22:35:20|16698.74|16618.74|16698.37|16618.37|16698.8|16618.8|16698.37|16618.37|10
1730068530000|2024-10-27 22:35:30|16698.27|16618.27|16698.34|16618.34|16698.34|16618.34|16697.05|16617.05|10
1730068540000|2024-10-27 22:35:40|16698.69|16618.69|16696.67|16616.67|16698.87|16618.87|16696.67|16616.67|10
1730068550000|2024-10-27 22:35:50|16696.77|16616.77|16696.59|16616.59|16696.86|16616.86|16696.59|16616.59|9
1730068560000|2024-10-27 22:36:00|16696.8|16616.8|16695.94|16615.94|16696.93|16616.93|16695.94|16615.94|10
1730068570000|2024-10-27 22:36:10|16695.55|16615.55|16692.65|16612.65|16695.74|16615.74|16692.65|16612.65|10
1730068580000|2024-10-27 22:36:20|16692.61|16612.61|16692.2|16612.2|16692.61|16612.61|16691.87|16611.87|9
1730068590000|2024-10-27 22:36:30|16692.45|16612.45|16693.11|16613.11|16693.11|16613.11|16692.4|16612.4|10
1730068600000|2024-10-27 22:36:40|16693.55|16613.55|16691.58|16611.58|16693.55|16613.55|16691.5|16611.5|9
1730068610000|2024-10-27 22:36:50|16691.57|16611.57|16694.95|16614.95|16694.95|16614.95|16691.57|16611.57|10
1730068620000|2024-10-27 22:37:00|16694.89|16614.89|16695.2|16615.2|16695.2|16615.2|16694.87|16614.87|9
1730068630000|2024-10-27 22:37:10|16695.28|16615.28|16695.59|16615.59|16695.65|16615.65|16695.28|16615.28|9
1730068640000|2024-10-27 22:37:20|16695.54|16615.54|16694.79|16614.79|16695.54|16615.54|16694.48|16614.48|10
1730068650000|2024-10-27 22:37:30|16694.31|16614.31|16693.89|16613.89|16694.46|16614.46|16693.89|16613.89|9
1730068660000|2024-10-27 22:37:40|16693.87|16613.87|16694.71|16614.71|16694.71|16614.71|16693.87|16613.87|9
1730068670000|2024-10-27 22:37:50|16694.73|16614.73|16695.27|16615.27|16695.43|16615.43|16694.71|16614.71|8
1730068680000|2024-10-27 22:38:00|16695.28|16615.28|16698.65|16618.65|16698.65|16618.65|16695.25|16615.25|9
1730068690000|2024-10-27 22:38:10|16699.4|16619.4|16700.11|16620.11|16700.61|16620.61|16699.4|16619.4|10
1730068700000|2024-10-27 22:38:20|16700.08|16620.08|16700.46|16620.46|16700.89|16620.89|16699.93|16619.93|9
1730068710000|2024-10-27 22:38:30|16700.62|16620.62|16700.83|16620.83|16701.18|16621.18|16700.49|16620.49|10
1730068720000|2024-10-27 22:38:40|16700.87|16620.87|16701.79|16621.79|16702.27|16622.27|16700.81|16620.81|10
1730068730000|2024-10-27 22:38:50|16702.09|16622.09|16701.46|16621.46|16702.09|16622.09|16701.46|16621.46|7
1730068740000|2024-10-27 22:39:00|16701.14|16621.14|16700.28|16620.28|16701.14|16621.14|16700.04|16620.04|10
1730068750000|2024-10-27 22:39:10|16700.34|16620.34|16699.81|16619.81|16700.34|16620.34|16699.81|16619.81|10
1730068760000|2024-10-27 22:39:20|16699.13|16619.13|16698.13|16618.13|16699.22|16619.22|16698.13|16618.13|10
1730068770000|2024-10-27 22:39:30|16697.66|16617.66|16697.25|16617.25|16697.66|16617.66|16697.24|16617.24|8
1730068780000|2024-10-27 22:39:40|16697.18|16617.18|16696.71|16616.71|16697.18|16617.18|16696.71|16616.71|10
1730068790000|2024-10-27 22:39:50|16696.91|16616.91|16695.57|16615.57|16696.92|16616.92|16695.2|16615.2|10
1730068800000|2024-10-27 22:40:00|16695.5|16615.5|16696.71|16616.71|16696.71|16616.71|16695.48|16615.48|10
1730068810000|2024-10-27 22:40:10|16697.03|16617.03|16696.52|16616.52|16697.19|16617.19|16696.52|16616.52|10
1730068820000|2024-10-27 22:40:20|16696.36|16616.36|16693.93|16613.93|16696.36|16616.36|16693.93|16613.93|10
1730068830000|2024-10-27 22:40:30|16693.4|16613.4|16693.58|16613.58|16693.58|16613.58|16692.84|16612.84|10
1730068840000|2024-10-27 22:40:40|16693.75|16613.75|16692.88|16612.88|16694.17|16614.17|16692.88|16612.88|9
1730068850000|2024-10-27 22:40:50|16692.96|16612.96|16693.35|16613.35|16693.39|16613.39|16692.96|16612.96|10
1730068860000|2024-10-27 22:41:00|16693.3|16613.3|16693.42|16613.42|16693.42|16613.42|16693.26|16613.26|6
1730068870000|2024-10-27 22:41:10|16693.41|16613.41|16692.29|16612.29|16693.41|16613.41|16692.29|16612.29|8
1730068880000|2024-10-27 22:41:20|16692.28|16612.28|16690.85|16610.85|16692.28|16612.28|16690.85|16610.85|10
1730068890000|2024-10-27 22:41:30|16690.82|16610.82|16690.81|16610.81|16691.5|16611.5|16690.67|16610.67|10
1730068900000|2024-10-27 22:41:40|16690.79|16610.79|16691.03|16611.03|16691.03|16611.03|16690.72|16610.72|10
1730068910000|2024-10-27 22:41:50|16692.01|16612.01|16692.45|16612.45|16692.79|16612.79|16691.98|16611.98|9
1730068920000|2024-10-27 22:42:00|16692.36|16612.36|16692.88|16612.88|16692.88|16612.88|16692.36|16612.36|7
1730068930000|2024-10-27 22:42:10|16693.13|16613.13|16692.28|16612.28|16693.24|16613.24|16692.17|16612.17|9
1730068940000|2024-10-27 22:42:20|16692.25|16612.25|16691.92|16611.92|16692.34|16612.34|16691.92|16611.92|7
1730068950000|2024-10-27 22:42:30|16692.12|16612.12|16692.4|16612.4|16692.41|16612.41|16692.12|16612.12|10
1730068960000|2024-10-27 22:42:40|16692.39|16612.39|16692.46|16612.46|16692.46|16612.46|16692.39|16612.39|4
1730068970000|2024-10-27 22:42:50|16692.45|16612.45|16695.82|16615.82|16695.82|16615.82|16692.28|16612.28|8
1730068980000|2024-10-27 22:43:00|16696.09|16616.09|16697.02|16617.02|16697.02|16617.02|16695.04|16615.04|10
1730068990000|2024-10-27 22:43:10|16696.71|16616.71|16697.13|16617.13|16697.51|16617.51|16696.71|16616.71|10
1730069000000|2024-10-27 22:43:20|16697.38|16617.38|16700.23|16620.23|16700.23|16620.23|16697.38|16617.38|9
1730069010000|2024-10-27 22:43:30|16700.54|16620.54|16699.43|16619.43|16700.63|16620.63|16699.43|16619.43|10
1730069020000|2024-10-27 22:43:40|16699.29|16619.29|16698.62|16618.62|16699.46|16619.46|16698.59|16618.59|10
1730069030000|2024-10-27 22:43:50|16698.51|16618.51|16699.94|16619.94|16700.04|16620.04|16698.51|16618.51|9
1730069040000|2024-10-27 22:44:00|16699.95|16619.95|16701.22|16621.22|16701.47|16621.47|16699.95|16619.95|9
1730069050000|2024-10-27 22:44:10|16701.14|16621.14|16700.23|16620.23|16701.14|16621.14|16700.18|16620.18|10
1730069060000|2024-10-27 22:44:20|16700.21|16620.21|16700.55|16620.55|16700.71|16620.71|16700.21|16620.21|10
1730069070000|2024-10-27 22:44:30|16700.54|16620.54|16700.95|16620.95|16700.97|16620.97|16700.54|16620.54|9
1730069080000|2024-10-27 22:44:40|16700.98|16620.98|16700.2|16620.2|16700.99|16620.99|16699.92|16619.92|10
1730069090000|2024-10-27 22:44:50|16700.32|16620.32|16700.2|16620.2|16700.32|16620.32|16700.19|16620.19|6
1730069100000|2024-10-27 22:45:00|16699.8|16619.8|16700.4|16620.4|16700.4|16620.4|16699.78|16619.78|9
1730069110000|2024-10-27 22:45:10|16700.69|16620.69|16701.71|16621.71|16701.71|16621.71|16700.51|16620.51|9
1730069120000|2024-10-27 22:45:20|16702.05|16622.05|16701.63|16621.63|16702.05|16622.05|16701.29|16621.29|10
1730069130000|2024-10-27 22:45:30|16701.5|16621.5|16701.42|16621.42|16701.53|16621.53|16701.23|16621.23|9
1730069140000|2024-10-27 22:45:40|16701.33|16621.33|16699.73|16619.73|16701.33|16621.33|16699.73|16619.73|9
1730069150000|2024-10-27 22:45:50|16699.63|16619.63|16698.35|16618.35|16699.8|16619.8|16698.24|16618.24|9
1730069160000|2024-10-27 22:46:00|16698.43|16618.43|16700.08|16620.08|16700.71|16620.71|16698.43|16618.43|9
1730069170000|2024-10-27 22:46:10|16700.09|16620.09|16699.73|16619.73|16700.09|16620.09|16699.65|16619.65|8
1730069180000|2024-10-27 22:46:20|16699.82|16619.82|16699.35|16619.35|16699.82|16619.82|16698.75|16618.75|10
1730069190000|2024-10-27 22:46:30|16699.3|16619.3|16700.06|16620.06|16700.21|16620.21|16699.28|16619.28|9
1730069200000|2024-10-27 22:46:40|16699.43|16619.43|16699.59|16619.59|16699.59|16619.59|16699.38|16619.38|8
1730069210000|2024-10-27 22:46:50|16699.74|16619.74|16699.88|16619.88|16700.51|16620.51|16699.64|16619.64|10
1730069220000|2024-10-27 22:47:00|16699.87|16619.87|16698.18|16618.18|16699.87|16619.87|16698.18|16618.18|10
1730069230000|2024-10-27 22:47:10|16698.19|16618.19|16698.01|16618.01|16698.19|16618.19|16697.8|16617.8|10
1730069240000|2024-10-27 22:47:20|16697.92|16617.92|16698.46|16618.46|16698.46|16618.46|16697.92|16617.92|8
1730069250000|2024-10-27 22:47:30|16698.3|16618.3|16698.06|16618.06|16698.3|16618.3|16698.06|16618.06|9
1730069260000|2024-10-27 22:47:40|16698.07|16618.07|16699.76|16619.76|16699.76|16619.76|16698.07|16618.07|10
1730069270000|2024-10-27 22:47:50|16699.99|16619.99|16700.24|16620.24|16700.24|16620.24|16699.93|16619.93|9
1730069280000|2024-10-27 22:48:00|16700.51|16620.51|16701.13|16621.13|16701.14|16621.14|16700.04|16620.04|10
1730069290000|2024-10-27 22:48:10|16701.18|16621.18|16700.43|16620.43|16701.18|16621.18|16700.42|16620.42|10
1730069300000|2024-10-27 22:48:20|16700.46|16620.46|16701.05|16621.05|16701.21|16621.21|16700.41|16620.41|10
1730069310000|2024-10-27 22:48:30|16701.12|16621.12|16703.16|16623.16|16703.16|16623.16|16701.12|16621.12|10
1730069320000|2024-10-27 22:48:40|16703.31|16623.31|16705.09|16625.09|16705.15|16625.15|16703.2|16623.2|10
1730069330000|2024-10-27 22:48:50|16704.88|16624.88|16704.44|16624.44|16704.88|16624.88|16704.31|16624.31|8
1730069340000|2024-10-27 22:49:00|16704.34|16624.34|16703.39|16623.39|16704.34|16624.34|16703.1|16623.1|10
1730069350000|2024-10-27 22:49:10|16703.66|16623.66|16705.33|16625.33|16705.33|16625.33|16703.5|16623.5|9
1730069360000|2024-10-27 22:49:20|16705.58|16625.58|16707|16627|16707.31|16627.31|16705.56|16625.56|10
1730069370000|2024-10-27 22:49:30|16706.88|16626.88|16707.39|16627.39|16707.39|16627.39|16706.88|16626.88|7
1730069380000|2024-10-27 22:49:40|16707.44|16627.44|16706.79|16626.79|16707.59|16627.59|16706.74|16626.74|9
1730069390000|2024-10-27 22:49:50|16706.44|16626.44|16706.06|16626.06|16706.79|16626.79|16705.98|16625.98|9
1730069400000|2024-10-27 22:50:00|16705.86|16625.86|16705.81|16625.81|16705.86|16625.86|16705.17|16625.17|8
1730069410000|2024-10-27 22:50:10|16705.8|16625.8|16705.85|16625.85|16705.98|16625.98|16705.72|16625.72|10
1730069420000|2024-10-27 22:50:20|16705.88|16625.88|16705.94|16625.94|16705.94|16625.94|16705.86|16625.86|9
1730069430000|2024-10-27 22:50:30|16706.27|16626.27|16706.05|16626.05|16706.48|16626.48|16706.05|16626.05|9
1730069440000|2024-10-27 22:50:40|16705.97|16625.97|16706.16|16626.16|16706.16|16626.16|16705.85|16625.85|9
1730069450000|2024-10-27 22:50:50|16706.15|16626.15|16705.62|16625.62|16706.15|16626.15|16705.32|16625.32|10
1730069460000|2024-10-27 22:51:00|16705.37|16625.37|16704.99|16624.99|16705.61|16625.61|16704.93|16624.93|9
1730069470000|2024-10-27 22:51:10|16705|16625|16704.33|16624.33|16705.08|16625.08|16704.16|16624.16|9
1730069480000|2024-10-27 22:51:20|16704.4|16624.4|16705.1|16625.1|16705.1|16625.1|16704.4|16624.4|10
1730069490000|2024-10-27 22:51:30|16706.16|16626.16|16705.55|16625.55|16706.16|16626.16|16705.53|16625.53|10
1730069500000|2024-10-27 22:51:40|16705.34|16625.34|16704.52|16624.52|16705.34|16625.34|16704.49|16624.49|9
1730069510000|2024-10-27 22:51:50|16704.56|16624.56|16704.12|16624.12|16704.78|16624.78|16704.12|16624.12|8
1730069520000|2024-10-27 22:52:00|16703.88|16623.88|16701.24|16621.24|16703.88|16623.88|16701.17|16621.17|10
1730069530000|2024-10-27 22:52:10|16701.38|16621.38|16700.92|16620.92|16701.38|16621.38|16700.73|16620.73|10
1730069540000|2024-10-27 22:52:20|16701.09|16621.09|16701.19|16621.19|16701.19|16621.19|16700.69|16620.69|10
1730069550000|2024-10-27 22:52:30|16701.2|16621.2|16701.66|16621.66|16701.77|16621.77|16700.54|16620.54|10
1730069560000|2024-10-27 22:52:40|16701.69|16621.69|16715.67|16635.67|16715.77|16635.77|16701.63|16621.63|10
1730069570000|2024-10-27 22:52:50|16706.86|16626.86|16706.67|16626.67|16706.86|16626.86|16706.62|16626.62|10
1730069580000|2024-10-27 22:53:00|16706.7|16626.7|16706.5|16626.5|16706.7|16626.7|16706.13|16626.13|10
1730069590000|2024-10-27 22:53:10|16706.51|16626.51|16707.38|16627.38|16707.61|16627.61|16706.51|16626.51|10
1730069600000|2024-10-27 22:53:20|16707.53|16627.53|16706.95|16626.95|16707.53|16627.53|16706.95|16626.95|10
1730069610000|2024-10-27 22:53:30|16707.01|16627.01|16705.78|16625.78|16707.01|16627.01|16705.6|16625.6|7
1730069620000|2024-10-27 22:53:40|16705.83|16625.83|16706.24|16626.24|16706.53|16626.53|16705.83|16625.83|10
1730069630000|2024-10-27 22:53:50|16705.97|16625.97|16704.54|16624.54|16706.26|16626.26|16704.54|16624.54|10
1730069640000|2024-10-27 22:54:00|16704.4|16624.4|16705.21|16625.21|16705.21|16625.21|16703.69|16623.69|10
1730069650000|2024-10-27 22:54:10|16705.52|16625.52|16705.72|16625.72|16705.73|16625.73|16705.52|16625.52|10
1730069660000|2024-10-27 22:54:20|16705.73|16625.73|16705.44|16625.44|16705.8|16625.8|16705.44|16625.44|9
1730069670000|2024-10-27 22:54:30|16705.41|16625.41|16704.58|16624.58|16705.59|16625.59|16704.58|16624.58|10
1730069680000|2024-10-27 22:54:40|16704.07|16624.07|16702.88|16622.88|16704.07|16624.07|16702.79|16622.79|10
1730069690000|2024-10-27 22:54:50|16702.87|16622.87|16702.78|16622.78|16702.97|16622.97|16702.78|16622.78|8
1730069700000|2024-10-27 22:55:00|16702.26|16622.26|16703.89|16623.89|16703.89|16623.89|16701.81|16621.81|9
1730069710000|2024-10-27 22:55:10|16704.88|16624.88|16706.3|16626.3|16706.3|16626.3|16704.83|16624.83|9
1730069720000|2024-10-27 22:55:20|16706.31|16626.31|16705.99|16625.99|16706.41|16626.41|16705.79|16625.79|9
1730069730000|2024-10-27 22:55:30|16706.1|16626.1|16706.54|16626.54|16706.55|16626.55|16706.1|16626.1|9
1730069740000|2024-10-27 22:55:40|16706.55|16626.55|16706.05|16626.05|16706.55|16626.55|16706.05|16626.05|10
1730069750000|2024-10-27 22:55:50|16706.13|16626.13|16706.38|16626.38|16706.46|16626.46|16706.11|16626.11|10
1730069760000|2024-10-27 22:56:00|16706.39|16626.39|16706.49|16626.49|16706.55|16626.55|16706.17|16626.17|6
1730069770000|2024-10-27 22:56:10|16706.48|16626.48|16703.12|16623.12|16706.48|16626.48|16703.12|16623.12|10
1730069780000|2024-10-27 22:56:20|16702.91|16622.91|16700.39|16620.39|16702.99|16622.99|16700.39|16620.39|10
1730069790000|2024-10-27 22:56:30|16700.46|16620.46|16700.54|16620.54|16700.66|16620.66|16700.38|16620.38|9
1730069800000|2024-10-27 22:56:40|16700.4|16620.4|16700.77|16620.77|16700.77|16620.77|16700.39|16620.39|9
1730069810000|2024-10-27 22:56:50|16700.76|16620.76|16700.6|16620.6|16700.81|16620.81|16700.6|16620.6|8
1730069820000|2024-10-27 22:57:00|16700.48|16620.48|16699.41|16619.41|16700.48|16620.48|16699.41|16619.41|10
1730069830000|2024-10-27 22:57:10|16699.54|16619.54|16696.84|16616.84|16699.54|16619.54|16696.84|16616.84|10
1730069840000|2024-10-27 22:57:20|16696.78|16616.78|16697.19|16617.19|16697.31|16617.31|16696.78|16616.78|10
1730069850000|2024-10-27 22:57:30|16697.26|16617.26|16697.9|16617.9|16697.9|16617.9|16697.26|16617.26|9
1730069860000|2024-10-27 22:57:40|16697.75|16617.75|16696|16616|16697.89|16617.89|16696|16616|9
1730069870000|2024-10-27 22:57:50|16690.92|16610.92|16690.65|16610.65|16690.92|16610.92|16690.65|16610.65|9
1730069880000|2024-10-27 22:58:00|16690.66|16610.66|16690.67|16610.67|16691.25|16611.25|16690.59|16610.59|8
1730069890000|2024-10-27 22:58:10|16690.62|16610.62|16690.83|16610.83|16690.83|16610.83|16690.59|16610.59|7
1730069900000|2024-10-27 22:58:20|16690.85|16610.85|16689.94|16609.94|16690.85|16610.85|16689.94|16609.94|10
1730069910000|2024-10-27 22:58:30|16689.92|16609.92|16689.7|16609.7|16689.92|16609.92|16689.69|16609.69|7
1730069920000|2024-10-27 22:58:40|16690.82|16610.82|16692|16612|16692.16|16612.16|16690.82|16610.82|9
1730069930000|2024-10-27 22:58:50|16692.18|16612.18|16693.09|16613.09|16693.09|16613.09|16691.72|16611.72|10
1730069940000|2024-10-27 22:59:00|16693.2|16613.2|16693.1|16613.1|16693.25|16613.25|16693.07|16613.07|7
1730069950000|2024-10-27 22:59:10|16693.11|16613.11|16692.9|16612.9|16693.11|16613.11|16692.8|16612.8|7
1730069960000|2024-10-27 22:59:20|16692.8|16612.8|16692.56|16612.56|16692.85|16612.85|16692.46|16612.46|10
1730069970000|2024-10-27 22:59:30|16692.67|16612.67|16690.2|16610.2|16692.73|16612.73|16690.12|16610.12|10
1730069980000|2024-10-27 22:59:40|16690.01|16610.01|16690.31|16610.31|16690.35|16610.35|16689.93|16609.93|8
1730069990000|2024-10-27 22:59:50|16691.08|16611.08|16691.61|16611.61|16691.91|16611.91|16691.08|16611.08|10
1730070000000|2024-10-27 23:00:00|16692.21|16612.21|16692.35|16612.35|16692.35|16612.35|16692.21|16612.21|2
1730070010000|2024-10-27 23:00:10|16692.62|16612.62|16694.34|16614.34|16694.34|16614.34|16692.62|16612.62|8
1730070020000|2024-10-27 23:00:20|16694.65|16614.65|16695.07|16615.07|16695.56|16615.56|16694.65|16614.65|10
1730070030000|2024-10-27 23:00:30|16695.11|16615.11|16693.73|16613.73|16695.18|16615.18|16693.14|16613.14|10
1730070040000|2024-10-27 23:00:40|16693.19|16613.19|16693.68|16613.68|16693.68|16613.68|16692.82|16612.82|10
1730070050000|2024-10-27 23:00:50|16693.82|16613.82|16694.81|16614.81|16694.81|16614.81|16693.82|16613.82|10
1730070060000|2024-10-27 23:01:00|16694.75|16614.75|16694.49|16614.49|16695.18|16615.18|16694.37|16614.37|8
1730070070000|2024-10-27 23:01:10|16694.55|16614.55|16696.49|16616.49|16696.49|16616.49|16694.42|16614.42|10
1730070080000|2024-10-27 23:01:20|16697.02|16617.02|16699.16|16619.16|16699.16|16619.16|16696.8|16616.8|10
1730070090000|2024-10-27 23:01:30|16699.14|16619.14|16701.01|16621.01|16701.02|16621.02|16698.88|16618.88|9
1730070100000|2024-10-27 23:01:40|16700.81|16620.81|16702.69|16622.69|16702.69|16622.69|16700.71|16620.71|9
1730070110000|2024-10-27 23:01:50|16702.79|16622.79|16706.06|16626.06|16706.15|16626.15|16702.79|16622.79|10
1730070120000|2024-10-27 23:02:00|16705.96|16625.96|16707.91|16627.91|16707.91|16627.91|16705.92|16625.92|10
1730070130000|2024-10-27 23:02:10|16708.06|16628.06|16708.74|16628.74|16708.81|16628.81|16708.06|16628.06|10
1730070140000|2024-10-27 23:02:20|16708.65|16628.65|16708.83|16628.83|16709.41|16629.41|16708.62|16628.62|9
1730070150000|2024-10-27 23:02:30|16708.66|16628.66|16712.14|16632.14|16712.14|16632.14|16708.66|16628.66|9
1730070160000|2024-10-27 23:02:40|16712.24|16632.24|16715.17|16635.17|16715.17|16635.17|16712.24|16632.24|10
1730070170000|2024-10-27 23:02:50|16715.5|16635.5|16716.37|16636.37|16716.37|16636.37|16715.41|16635.41|10
1730070180000|2024-10-27 23:03:00|16716.49|16636.49|16719.78|16639.78|16719.78|16639.78|16716.49|16636.49|9
1730070190000|2024-10-27 23:03:10|16720.12|16640.12|16716.93|16636.93|16720.12|16640.12|16716.43|16636.43|10
1730070200000|2024-10-27 23:03:20|16716.94|16636.94|16715.79|16635.79|16717.53|16637.53|16715.71|16635.71|9
1730070210000|2024-10-27 23:03:30|16716.55|16636.55|16716.92|16636.92|16716.94|16636.94|16716.55|16636.55|10
1730070220000|2024-10-27 23:03:40|16716.86|16636.86|16715.69|16635.69|16716.86|16636.86|16715.49|16635.49|10
1730070230000|2024-10-27 23:03:50|16715.7|16635.7|16715.81|16635.81|16716.57|16636.57|16715.55|16635.55|8
1730070240000|2024-10-27 23:04:00|16715.75|16635.75|16716.43|16636.43|16716.43|16636.43|16715.14|16635.14|10
1730070250000|2024-10-27 23:04:10|16716.76|16636.76|16715.54|16635.54|16717.11|16637.11|16715.54|16635.54|9
1730070260000|2024-10-27 23:04:20|16715.6|16635.6|16724.6|16644.6|16724.6|16644.6|16714.82|16634.82|9
1730070270000|2024-10-27 23:04:30|16724.72|16644.72|16724.59|16644.59|16724.87|16644.87|16724.42|16644.42|10
1730070280000|2024-10-27 23:04:40|16724.41|16644.41|16725.21|16645.21|16725.35|16645.35|16724.41|16644.41|10
1730070290000|2024-10-27 23:04:50|16725.08|16645.08|16724.7|16644.7|16725.62|16645.62|16724.7|16644.7|10
1730070300000|2024-10-27 23:05:00|16724.99|16644.99|16725.99|16645.99|16725.99|16645.99|16724.99|16644.99|10
1730070310000|2024-10-27 23:05:10|16725.86|16645.86|16728.53|16648.53|16728.76|16648.76|16725.79|16645.79|10
1730070320000|2024-10-27 23:05:20|16728.25|16648.25|16724.67|16644.67|16729.16|16649.16|16724.67|16644.67|10
1730070330000|2024-10-27 23:05:30|16724.61|16644.61|16723.71|16643.71|16724.61|16644.61|16723.71|16643.71|9
1730070340000|2024-10-27 23:05:40|16724.2|16644.2|16723.48|16643.48|16724.2|16644.2|16723.48|16643.48|9
1730070350000|2024-10-27 23:05:50|16723.58|16643.58|16723.71|16643.71|16723.71|16643.71|16723.21|16643.21|10
1730070360000|2024-10-27 23:06:00|16723.81|16643.81|16725.76|16645.76|16725.76|16645.76|16723.81|16643.81|9
1730070370000|2024-10-27 23:06:10|16725.65|16645.65|16725.61|16645.61|16727.12|16647.12|16725.18|16645.18|10
1730070380000|2024-10-27 23:06:20|16725.45|16645.45|16724.79|16644.79|16725.45|16645.45|16724.79|16644.79|10
1730070390000|2024-10-27 23:06:30|16724.69|16644.69|16723.79|16643.79|16724.69|16644.69|16723.79|16643.79|10
1730070400000|2024-10-27 23:06:40|16723.73|16643.73|16721.8|16641.8|16723.78|16643.78|16721.8|16641.8|10
1730070410000|2024-10-27 23:06:50|16721.84|16641.84|16722.68|16642.68|16722.74|16642.74|16721.84|16641.84|9
1730070420000|2024-10-27 23:07:00|16723.65|16643.65|16726.2|16646.2|16726.85|16646.85|16723.65|16643.65|10
1730070430000|2024-10-27 23:07:10|16726.15|16646.15|16726.9|16646.9|16726.9|16646.9|16725.87|16645.87|9
1730070440000|2024-10-27 23:07:20|16726.82|16646.82|16729.45|16649.45|16729.45|16649.45|16726.82|16646.82|9
1730070450000|2024-10-27 23:07:30|16729.65|16649.65|16728.99|16648.99|16729.65|16649.65|16728.82|16648.82|9
1730070460000|2024-10-27 23:07:40|16729.25|16649.25|16729.88|16649.88|16730.17|16650.17|16729.25|16649.25|10
1730070470000|2024-10-27 23:07:50|16729.21|16649.21|16729.55|16649.55|16729.55|16649.55|16728.7|16648.7|10
1730070480000|2024-10-27 23:08:00|16729.8|16649.8|16730.43|16650.43|16730.49|16650.49|16729.8|16649.8|10
1730070490000|2024-10-27 23:08:10|16730.58|16650.58|16729.82|16649.82|16730.58|16650.58|16729.44|16649.44|9
1730070500000|2024-10-27 23:08:20|16730.03|16650.03|16729|16649|16730.36|16650.36|16728.97|16648.97|9
1730070510000|2024-10-27 23:08:30|16728.97|16648.97|16729.35|16649.35|16729.54|16649.54|16728.56|16648.56|10
1730070520000|2024-10-27 23:08:40|16729.32|16649.32|16729.36|16649.36|16729.83|16649.83|16729.15|16649.15|9
1730070530000|2024-10-27 23:08:50|16729.42|16649.42|16729.2|16649.2|16730.27|16650.27|16729.2|16649.2|9
1730070540000|2024-10-27 23:09:00|16729.19|16649.19|16729.92|16649.92|16729.97|16649.97|16729.09|16649.09|9
1730070550000|2024-10-27 23:09:10|16729.91|16649.91|16731.27|16651.27|16731.71|16651.71|16729.91|16649.91|10
1730070560000|2024-10-27 23:09:20|16731.25|16651.25|16731.74|16651.74|16731.74|16651.74|16731.22|16651.22|10
1730070570000|2024-10-27 23:09:30|16731.61|16651.61|16732.38|16652.38|16732.38|16652.38|16731.47|16651.47|9
1730070580000|2024-10-27 23:09:40|16732.67|16652.67|16730.64|16650.64|16732.75|16652.75|16730.64|16650.64|10
1730070590000|2024-10-27 23:09:50|16730.4|16650.4|16730.19|16650.19|16730.55|16650.55|16729.82|16649.82|10
1730070600000|2024-10-27 23:10:00|16729.63|16649.63|16730.02|16650.02|16730.19|16650.19|16729.46|16649.46|9
1730070610000|2024-10-27 23:10:10|16730.36|16650.36|16730.02|16650.02|16730.36|16650.36|16729.5|16649.5|10
1730070620000|2024-10-27 23:10:20|16730.04|16650.04|16729.04|16649.04|16730.04|16650.04|16728.95|16648.95|10
1730070630000|2024-10-27 23:10:30|16729.09|16649.09|16729.03|16649.03|16729.15|16649.15|16728.7|16648.7|10
1730070640000|2024-10-27 23:10:40|16729.31|16649.31|16729.18|16649.18|16729.34|16649.34|16729.03|16649.03|8
1730070650000|2024-10-27 23:10:50|16729.19|16649.19|16729.13|16649.13|16729.19|16649.19|16728.53|16648.53|9
1730070660000|2024-10-27 23:11:00|16728.63|16648.63|16727.56|16647.56|16728.64|16648.64|16727.44|16647.44|10
1730070670000|2024-10-27 23:11:10|16727.63|16647.63|16727.92|16647.92|16727.97|16647.97|16727.51|16647.51|8
1730070680000|2024-10-27 23:11:20|16728.21|16648.21|16727.55|16647.55|16728.39|16648.39|16727.55|16647.55|10
1730070690000|2024-10-27 23:11:30|16726.92|16646.92|16726.34|16646.34|16726.92|16646.92|16726.28|16646.28|10
1730070700000|2024-10-27 23:11:40|16726.36|16646.36|16724.67|16644.67|16726.38|16646.38|16724.67|16644.67|10
1730070710000|2024-10-27 23:11:50|16724.72|16644.72|16725.04|16645.04|16725.08|16645.08|16724.41|16644.41|8
1730070720000|2024-10-27 23:12:00|16725.01|16645.01|16725.06|16645.06|16725.42|16645.42|16724.94|16644.94|10
1730070730000|2024-10-27 23:12:10|16725.2|16645.2|16724.92|16644.92|16725.22|16645.22|16724.9|16644.9|10
1730070740000|2024-10-27 23:12:20|16724.86|16644.86|16725.07|16645.07|16725.07|16645.07|16724.86|16644.86|8
1730070750000|2024-10-27 23:12:30|16725.13|16645.13|16723.74|16643.74|16725.13|16645.13|16723.7|16643.7|10
1730070760000|2024-10-27 23:12:40|16723.63|16643.63|16724.88|16644.88|16724.9|16644.9|16723.58|16643.58|10
1730070770000|2024-10-27 23:12:50|16724.57|16644.57|16724.44|16644.44|16724.57|16644.57|16724.21|16644.21|9
1730070780000|2024-10-27 23:13:00|16724.46|16644.46|16725.69|16645.69|16725.74|16645.74|16724.42|16644.42|9
1730070790000|2024-10-27 23:13:10|16725.7|16645.7|16726.36|16646.36|16726.36|16646.36|16725.7|16645.7|8
1730070800000|2024-10-27 23:13:20|16726.35|16646.35|16726.12|16646.12|16726.58|16646.58|16726.09|16646.09|7
1730070810000|2024-10-27 23:13:30|16724.93|16644.93|16723.47|16643.47|16724.93|16644.93|16723.2|16643.2|9
1730070820000|2024-10-27 23:13:40|16722.91|16642.91|16722.86|16642.86|16722.91|16642.91|16722.63|16642.63|9
1730070830000|2024-10-27 23:13:50|16722.93|16642.93|16723.81|16643.81|16723.81|16643.81|16722.86|16642.86|10
1730070840000|2024-10-27 23:14:00|16723.31|16643.31|16722.73|16642.73|16723.67|16643.67|16722.73|16642.73|10
1730070850000|2024-10-27 23:14:10|16722.67|16642.67|16722.87|16642.87|16722.99|16642.99|16722.62|16642.62|10
1730070860000|2024-10-27 23:14:20|16722.78|16642.78|16721.9|16641.9|16722.8|16642.8|16721.9|16641.9|10
1730070870000|2024-10-27 23:14:30|16721.81|16641.81|16721|16641|16721.87|16641.87|16720.68|16640.68|10
1730070880000|2024-10-27 23:14:40|16721.01|16641.01|16722.24|16642.24|16722.24|16642.24|16721.01|16641.01|9
1730070890000|2024-10-27 23:14:50|16722.34|16642.34|16725.03|16645.03|16725.03|16645.03|16722.1|16642.1|10
1730070900000|2024-10-27 23:15:00|16725.14|16645.14|16725.08|16645.08|16725.34|16645.34|16724.69|16644.69|10
1730070910000|2024-10-27 23:15:10|16725.15|16645.15|16726.21|16646.21|16726.21|16646.21|16724.82|16644.82|10
1730070920000|2024-10-27 23:15:20|16726.29|16646.29|16724.89|16644.89|16726.32|16646.32|16724.89|16644.89|10
1730070930000|2024-10-27 23:15:30|16724.69|16644.69|16725.69|16645.69|16725.88|16645.88|16724.69|16644.69|9
1730070940000|2024-10-27 23:15:40|16725.35|16645.35|16722.91|16642.91|16725.35|16645.35|16722.91|16642.91|10
1730070950000|2024-10-27 23:15:50|16722.82|16642.82|16721.7|16641.7|16722.82|16642.82|16721.69|16641.69|10
1730070960000|2024-10-27 23:16:00|16721.68|16641.68|16720.61|16640.61|16721.68|16641.68|16720.35|16640.35|10
1730070970000|2024-10-27 23:16:10|16720.7|16640.7|16722.55|16642.55|16722.55|16642.55|16720.55|16640.55|10
1730070980000|2024-10-27 23:16:20|16724.11|16644.11|16724.3|16644.3|16725.01|16645.01|16724.11|16644.11|10
1730070990000|2024-10-27 23:16:30|16724.37|16644.37|16724.56|16644.56|16725.24|16645.24|16724.37|16644.37|10
1730071000000|2024-10-27 23:16:40|16724.38|16644.38|16723.96|16643.96|16725.01|16645.01|16723.71|16643.71|10
1730071010000|2024-10-27 23:16:50|16723.92|16643.92|16722.16|16642.16|16723.92|16643.92|16722.16|16642.16|10
1730071020000|2024-10-27 23:17:00|16722.18|16642.18|16719.6|16639.6|16722.18|16642.18|16719.52|16639.52|10
1730071030000|2024-10-27 23:17:10|16719.36|16639.36|16721.69|16641.69|16721.69|16641.69|16719.36|16639.36|10
1730071040000|2024-10-27 23:17:20|16721.65|16641.65|16719.98|16639.98|16721.94|16641.94|16719.98|16639.98|9
1730071050000|2024-10-27 23:17:30|16720.08|16640.08|16721.16|16641.16|16721.16|16641.16|16720.08|16640.08|10
1730071060000|2024-10-27 23:17:40|16721.09|16641.09|16720.38|16640.38|16721.09|16641.09|16720.38|16640.38|10
1730071070000|2024-10-27 23:17:50|16720.39|16640.39|16720.33|16640.33|16720.54|16640.54|16720.17|16640.17|6
1730071080000|2024-10-27 23:18:00|16719.96|16639.96|16718.97|16638.97|16719.96|16639.96|16718.14|16638.14|8
1730071090000|2024-10-27 23:18:10|16719.02|16639.02|16719.48|16639.48|16720.03|16640.03|16719.02|16639.02|10
1730071100000|2024-10-27 23:18:20|16719.51|16639.51|16720.27|16640.27|16720.27|16640.27|16719.12|16639.12|9
1730071110000|2024-10-27 23:18:30|16720.74|16640.74|16719.56|16639.56|16720.9|16640.9|16719.56|16639.56|10
1730071120000|2024-10-27 23:18:40|16719.55|16639.55|16719.88|16639.88|16720.04|16640.04|16719.36|16639.36|10
1730071130000|2024-10-27 23:18:50|16719.85|16639.85|16720.09|16640.09|16720.11|16640.11|16719.85|16639.85|10
1730071140000|2024-10-27 23:19:00|16720.22|16640.22|16719.88|16639.88|16720.22|16640.22|16719.81|16639.81|10
1730071150000|2024-10-27 23:19:10|16719.85|16639.85|16719.55|16639.55|16719.85|16639.85|16719.37|16639.37|10
1730071160000|2024-10-27 23:19:20|16719.82|16639.82|16719.45|16639.45|16720.22|16640.22|16719.43|16639.43|10
1730071170000|2024-10-27 23:19:30|16718.44|16638.44|16717.49|16637.49|16718.44|16638.44|16716.31|16636.31|9
1730071180000|2024-10-27 23:19:40|16717.54|16637.54|16717.14|16637.14|16717.67|16637.67|16717.14|16637.14|10
1730071190000|2024-10-27 23:19:50|16717.29|16637.29|16717.83|16637.83|16717.9|16637.9|16716.97|16636.97|10
1730071200000|2024-10-27 23:20:00|16717.82|16637.82|16717.19|16637.19|16717.82|16637.82|16717.15|16637.15|10
1730071210000|2024-10-27 23:20:10|16717.26|16637.26|16716.78|16636.78|16717.26|16637.26|16716.59|16636.59|9
1730071220000|2024-10-27 23:20:20|16716.7|16636.7|16716.27|16636.27|16716.7|16636.7|16716.15|16636.15|10
1730071230000|2024-10-27 23:20:30|16716.26|16636.26|16711.51|16631.51|16716.26|16636.26|16711.51|16631.51|10
1730071240000|2024-10-27 23:20:40|16710.9|16630.9|16710.71|16630.71|16710.94|16630.94|16710.61|16630.61|9
1730071250000|2024-10-27 23:20:50|16710.77|16630.77|16707.99|16627.99|16710.89|16630.89|16707.99|16627.99|9
1730071260000|2024-10-27 23:21:00|16707.79|16627.79|16706.62|16626.62|16708.08|16628.08|16706.62|16626.62|9
1730071270000|2024-10-27 23:21:10|16706.19|16626.19|16705.42|16625.42|16706.19|16626.19|16705.42|16625.42|10
1730071280000|2024-10-27 23:21:20|16706.36|16626.36|16708.35|16628.35|16708.38|16628.38|16706.36|16626.36|10
1730071290000|2024-10-27 23:21:30|16708.36|16628.36|16704.61|16624.61|16708.36|16628.36|16704.61|16624.61|9
1730071300000|2024-10-27 23:21:40|16704.49|16624.49|16704.41|16624.41|16704.73|16624.73|16704.41|16624.41|10
1730071310000|2024-10-27 23:21:50|16704.51|16624.51|16703.5|16623.5|16704.52|16624.52|16703.5|16623.5|9
1730071320000|2024-10-27 23:22:00|16703.53|16623.53|16703.72|16623.72|16703.72|16623.72|16703.39|16623.39|9
1730071330000|2024-10-27 23:22:10|16703.65|16623.65|16703.87|16623.87|16703.88|16623.88|16703.29|16623.29|10
1730071340000|2024-10-27 23:22:20|16703.85|16623.85|16702.58|16622.58|16703.85|16623.85|16702.58|16622.58|10
1730071350000|2024-10-27 23:22:30|16702.51|16622.51|16702.89|16622.89|16702.89|16622.89|16702.37|16622.37|10
1730071360000|2024-10-27 23:22:40|16702.93|16622.93|16703.08|16623.08|16703.16|16623.16|16702.86|16622.86|9
1730071370000|2024-10-27 23:22:50|16703.01|16623.01|16704.08|16624.08|16704.08|16624.08|16702.88|16622.88|10
1730071380000|2024-10-27 23:23:00|16704.14|16624.14|16705.26|16625.26|16705.41|16625.41|16704.01|16624.01|10
1730071390000|2024-10-27 23:23:10|16705.02|16625.02|16709.36|16629.36|16709.36|16629.36|16705.02|16625.02|9
1730071400000|2024-10-27 23:23:20|16709.56|16629.56|16712.17|16632.17|16712.17|16632.17|16709.56|16629.56|10
1730071410000|2024-10-27 23:23:30|16712.14|16632.14|16712.77|16632.77|16712.79|16632.79|16712.14|16632.14|9
1730071420000|2024-10-27 23:23:40|16712.7|16632.7|16711.92|16631.92|16713.27|16633.27|16711.92|16631.92|10
1730071430000|2024-10-27 23:23:50|16711.73|16631.73|16710.94|16630.94|16711.73|16631.73|16710.81|16630.81|10
1730071440000|2024-10-27 23:24:00|16711.38|16631.38|16711.38|16631.38|16711.54|16631.54|16711.38|16631.38|7
1730071450000|2024-10-27 23:24:10|16711.52|16631.52|16711.05|16631.05|16711.81|16631.81|16711.05|16631.05|9
1730071460000|2024-10-27 23:24:20|16710.87|16630.87|16710.74|16630.74|16710.87|16630.87|16710.49|16630.49|10
1730071470000|2024-10-27 23:24:30|16710.71|16630.71|16709.72|16629.72|16710.71|16630.71|16709.43|16629.43|10
1730071480000|2024-10-27 23:24:40|16709.71|16629.71|16708.36|16628.36|16709.73|16629.73|16708.36|16628.36|10
1730071490000|2024-10-27 23:24:50|16708.31|16628.31|16706.5|16626.5|16708.31|16628.31|16706.38|16626.38|9
1730071500000|2024-10-27 23:25:00|16706.48|16626.48|16706.2|16626.2|16706.48|16626.48|16705.78|16625.78|8
1730071510000|2024-10-27 23:25:10|16706.17|16626.17|16704.47|16624.47|16706.17|16626.17|16704.38|16624.38|10
1730071520000|2024-10-27 23:25:20|16704.46|16624.46|16701.38|16621.38|16704.46|16624.46|16701.38|16621.38|10
1730071530000|2024-10-27 23:25:30|16701.01|16621.01|16700.23|16620.23|16701.06|16621.06|16699.92|16619.92|10
1730071540000|2024-10-27 23:25:40|16700.07|16620.07|16698.65|16618.65|16700.14|16620.14|16698.65|16618.65|10
1730071550000|2024-10-27 23:25:50|16698.68|16618.68|16698.43|16618.43|16698.76|16618.76|16698.43|16618.43|9
1730071560000|2024-10-27 23:26:00|16698.45|16618.45|16697.3|16617.3|16698.45|16618.45|16696.95|16616.95|10
1730071570000|2024-10-27 23:26:10|16697.28|16617.28|16695.71|16615.71|16697.28|16617.28|16695.71|16615.71|10
1730071580000|2024-10-27 23:26:20|16695.79|16615.79|16694.88|16614.88|16696.4|16616.4|16694.88|16614.88|10
1730071590000|2024-10-27 23:26:30|16694.6|16614.6|16694.85|16614.85|16694.93|16614.93|16694.16|16614.16|9
1730071600000|2024-10-27 23:26:40|16694.9|16614.9|16694.42|16614.42|16694.91|16614.91|16694.42|16614.42|10
1730071610000|2024-10-27 23:26:50|16694.39|16614.39|16696.24|16616.24|16696.24|16616.24|16694.35|16614.35|10
1730071620000|2024-10-27 23:27:00|16695.59|16615.59|16694.57|16614.57|16696.1|16616.1|16694.57|16614.57|10
1730071630000|2024-10-27 23:27:10|16694.46|16614.46|16694.34|16614.34|16694.51|16614.51|16694.34|16614.34|10
1730071640000|2024-10-27 23:27:20|16694.13|16614.13|16694.69|16614.69|16694.76|16614.76|16694.03|16614.03|9
1730071650000|2024-10-27 23:27:30|16694.53|16614.53|16695.83|16615.83|16695.86|16615.86|16694.25|16614.25|8
1730071660000|2024-10-27 23:27:40|16695.38|16615.38|16693.71|16613.71|16695.38|16615.38|16693.71|16613.71|10
1730071670000|2024-10-27 23:27:50|16693.48|16613.48|16693.09|16613.09|16693.48|16613.48|16692.92|16612.92|10
1730071680000|2024-10-27 23:28:00|16693.05|16613.05|16691.75|16611.75|16693.11|16613.11|16691.7|16611.7|10
1730071690000|2024-10-27 23:28:10|16691.5|16611.5|16689.99|16609.99|16691.5|16611.5|16689.99|16609.99|10
1730071700000|2024-10-27 23:28:20|16690.01|16610.01|16687.15|16607.15|16690.3|16610.3|16687.15|16607.15|9
1730071710000|2024-10-27 23:28:30|16686.19|16606.19|16683.2|16603.2|16686.19|16606.19|16683.2|16603.2|9
1730071720000|2024-10-27 23:28:40|16683.1|16603.1|16680.84|16600.84|16683.1|16603.1|16680.84|16600.84|10
1730071730000|2024-10-27 23:28:50|16680.51|16600.51|16682.41|16602.41|16682.41|16602.41|16680.51|16600.51|10
1730071740000|2024-10-27 23:29:00|16682.5|16602.5|16680.19|16600.19|16682.5|16602.5|16679.69|16599.69|10
1730071750000|2024-10-27 23:29:10|16680.13|16600.13|16680.28|16600.28|16680.48|16600.48|16680.05|16600.05|9
1730071760000|2024-10-27 23:29:20|16680.26|16600.26|16680.27|16600.27|16680.36|16600.36|16679.98|16599.98|10
1730071770000|2024-10-27 23:29:30|16681.35|16601.35|16686.68|16606.68|16687.02|16607.02|16681.35|16601.35|8
1730071780000|2024-10-27 23:29:40|16686.66|16606.66|16686.97|16606.97|16686.97|16606.97|16686.66|16606.66|7
1730071790000|2024-10-27 23:29:50|16687.02|16607.02|16686.81|16606.81|16687.15|16607.15|16686.81|16606.81|9
1730071800000|2024-10-27 23:30:00|16686.78|16606.78|16685.89|16605.89|16686.78|16606.78|16685.68|16605.68|10
1730071810000|2024-10-27 23:30:10|16685.81|16605.81|16688.36|16608.36|16688.36|16608.36|16685.72|16605.72|9
1730071820000|2024-10-27 23:30:20|16688.84|16608.84|16690.97|16610.97|16690.97|16610.97|16688.84|16608.84|10
1730071830000|2024-10-27 23:30:30|16690.74|16610.74|16691.3|16611.3|16691.59|16611.59|16690.74|16610.74|10
1730071840000|2024-10-27 23:30:40|16691.5|16611.5|16691.92|16611.92|16692.3|16612.3|16691.5|16611.5|10
1730071850000|2024-10-27 23:30:50|16691.86|16611.86|16692.2|16612.2|16692.44|16612.44|16691.49|16611.49|10
1730071860000|2024-10-27 23:31:00|16692.12|16612.12|16693.05|16613.05|16693.19|16613.19|16692.12|16612.12|10
1730071870000|2024-10-27 23:31:10|16692.93|16612.93|16693.17|16613.17|16693.17|16613.17|16692.57|16612.57|10
1730071880000|2024-10-27 23:31:20|16693.27|16613.27|16693.52|16613.52|16693.52|16613.52|16693.17|16613.17|10
1730071890000|2024-10-27 23:31:30|16693.53|16613.53|16692.95|16612.95|16693.53|16613.53|16692.95|16612.95|8
1730071900000|2024-10-27 23:31:40|16692.93|16612.93|16691.66|16611.66|16692.94|16612.94|16691.6|16611.6|10
1730071910000|2024-10-27 23:31:50|16691.65|16611.65|16691.53|16611.53|16691.65|16611.65|16691.37|16611.37|8
1730071920000|2024-10-27 23:32:00|16691.55|16611.55|16692.8|16612.8|16692.8|16612.8|16691.55|16611.55|9
1730071930000|2024-10-27 23:32:10|16692.81|16612.81|16692.26|16612.26|16692.81|16612.81|16692.21|16612.21|9
1730071940000|2024-10-27 23:32:20|16692.22|16612.22|16692.84|16612.84|16692.94|16612.94|16692.22|16612.22|9
1730071950000|2024-10-27 23:32:30|16692.69|16612.69|16691.19|16611.19|16692.69|16612.69|16691.07|16611.07|10
1730071960000|2024-10-27 23:32:40|16690.02|16610.02|16689.27|16609.27|16690.02|16610.02|16688.97|16608.97|9
1730071970000|2024-10-27 23:32:50|16689.26|16609.26|16690.09|16610.09|16690.09|16610.09|16689.24|16609.24|9
1730071980000|2024-10-27 23:33:00|16690.05|16610.05|16691.19|16611.19|16691.54|16611.54|16690.04|16610.04|9
1730071990000|2024-10-27 23:33:10|16691.36|16611.36|16692.03|16612.03|16692.03|16612.03|16691.02|16611.02|9
1730072000000|2024-10-27 23:33:20|16692.24|16612.24|16691.9|16611.9|16692.4|16612.4|16691.9|16611.9|9
1730072010000|2024-10-27 23:33:30|16691.88|16611.88|16692.89|16612.89|16692.89|16612.89|16691.84|16611.84|10
1730072020000|2024-10-27 23:33:40|16692.9|16612.9|16695.85|16615.85|16695.85|16615.85|16692.43|16612.43|10
1730072030000|2024-10-27 23:33:50|16694.59|16614.59|16692.23|16612.23|16694.59|16614.59|16692.23|16612.23|10
1730072040000|2024-10-27 23:34:00|16692.24|16612.24|16689.01|16609.01|16692.38|16612.38|16689.01|16609.01|9
1730072050000|2024-10-27 23:34:10|16688.79|16608.79|16690.07|16610.07|16690.07|16610.07|16688.15|16608.15|9
1730072060000|2024-10-27 23:34:20|16690.08|16610.08|16688.59|16608.59|16690.1|16610.1|16688.47|16608.47|10
1730072070000|2024-10-27 23:34:30|16688.64|16608.64|16682.22|16602.22|16688.64|16608.64|16682.22|16602.22|9
1730072080000|2024-10-27 23:34:40|16682.23|16602.23|16682.25|16602.25|16682.3|16602.3|16682.05|16602.05|9
1730072090000|2024-10-27 23:34:50|16682.08|16602.08|16681.86|16601.86|16682.3|16602.3|16681.73|16601.73|9
1730072100000|2024-10-27 23:35:00|16681.9|16601.9|16681.9|16601.9|16682.23|16602.23|16681.79|16601.79|9
1730072110000|2024-10-27 23:35:10|16681.91|16601.91|16681.81|16601.81|16681.91|16601.91|16681.74|16601.74|10
1730072120000|2024-10-27 23:35:20|16681.8|16601.8|16681.99|16601.99|16682.27|16602.27|16681.8|16601.8|9
1730072130000|2024-10-27 23:35:30|16681.98|16601.98|16682.52|16602.52|16682.52|16602.52|16681.98|16601.98|10
1730072140000|2024-10-27 23:35:40|16682.83|16602.83|16685.93|16605.93|16685.93|16605.93|16682.83|16602.83|10
1730072150000|2024-10-27 23:35:50|16686|16606|16687.46|16607.46|16687.46|16607.46|16686|16606|10
1730072160000|2024-10-27 23:36:00|16687.54|16607.54|16687.52|16607.52|16687.55|16607.55|16686.93|16606.93|9
1730072170000|2024-10-27 23:36:10|16687.6|16607.6|16687.73|16607.73|16687.85|16607.85|16687.42|16607.42|10
1730072180000|2024-10-27 23:36:20|16687.74|16607.74|16689.36|16609.36|16689.53|16609.53|16687.74|16607.74|10
1730072190000|2024-10-27 23:36:30|16689.37|16609.37|16688.64|16608.64|16689.37|16609.37|16688.62|16608.62|9
1730072200000|2024-10-27 23:36:40|16688.47|16608.47|16687.82|16607.82|16688.47|16608.47|16687.65|16607.65|10
1730072210000|2024-10-27 23:36:50|16687.81|16607.81|16687.68|16607.68|16687.81|16607.81|16687.57|16607.57|7
1730072220000|2024-10-27 23:37:00|16687.87|16607.87|16688.12|16608.12|16688.28|16608.28|16687.87|16607.87|9
1730072230000|2024-10-27 23:37:10|16688.19|16608.19|16688.56|16608.56|16688.56|16608.56|16688.16|16608.16|10
1730072240000|2024-10-27 23:37:20|16688.59|16608.59|16688.39|16608.39|16688.79|16608.79|16688.38|16608.38|10
1730072250000|2024-10-27 23:37:30|16688.45|16608.45|16688|16608|16688.45|16608.45|16687.8|16607.8|10
1730072260000|2024-10-27 23:37:40|16687.85|16607.85|16688.3|16608.3|16688.3|16608.3|16687.78|16607.78|8
1730072270000|2024-10-27 23:37:50|16688.79|16608.79|16689.36|16609.36|16689.52|16609.52|16688.7|16608.7|10
1730072280000|2024-10-27 23:38:00|16689.65|16609.65|16689.99|16609.99|16690.1|16610.1|16689.65|16609.65|10
1730072290000|2024-10-27 23:38:10|16689.92|16609.92|16689.03|16609.03|16689.92|16609.92|16689.03|16609.03|10
1730072300000|2024-10-27 23:38:20|16688.97|16608.97|16690.32|16610.32|16690.32|16610.32|16688.97|16608.97|10
1730072310000|2024-10-27 23:38:30|16690.46|16610.46|16689.28|16609.28|16690.46|16610.46|16689.28|16609.28|8
1730072320000|2024-10-27 23:38:40|16689.13|16609.13|16689.3|16609.3|16689.43|16609.43|16689.13|16609.13|10
1730072330000|2024-10-27 23:38:50|16689.24|16609.24|16689.7|16609.7|16689.73|16609.73|16689.24|16609.24|8
1730072340000|2024-10-27 23:39:00|16689.65|16609.65|16689.29|16609.29|16690.12|16610.12|16689.29|16609.29|10
1730072350000|2024-10-27 23:39:10|16689.1|16609.1|16686.04|16606.04|16689.1|16609.1|16686.04|16606.04|10
1730072360000|2024-10-27 23:39:20|16686.14|16606.14|16686.32|16606.32|16686.86|16606.86|16686.13|16606.13|10
1730072370000|2024-10-27 23:39:30|16686.07|16606.07|16685.3|16605.3|16686.17|16606.17|16684.48|16604.48|10
1730072380000|2024-10-27 23:39:40|16685.4|16605.4|16684.53|16604.53|16685.4|16605.4|16684.53|16604.53|8
1730072390000|2024-10-27 23:39:50|16684.38|16604.38|16684.94|16604.94|16684.98|16604.98|16684.38|16604.38|10
1730072400000|2024-10-27 23:40:00|16684.91|16604.91|16684.22|16604.22|16684.91|16604.91|16684.2|16604.2|10
1730072410000|2024-10-27 23:40:10|16684.21|16604.21|16684.77|16604.77|16684.79|16604.79|16684.11|16604.11|10
1730072420000|2024-10-27 23:40:20|16684.63|16604.63|16683.05|16603.05|16684.65|16604.65|16683.05|16603.05|8
1730072430000|2024-10-27 23:40:30|16682.99|16602.99|16683.59|16603.59|16683.67|16603.67|16682.91|16602.91|10
1730072440000|2024-10-27 23:40:40|16683.34|16603.34|16684.32|16604.32|16685.01|16605.01|16682.99|16602.99|10
1730072450000|2024-10-27 23:40:50|16683.91|16603.91|16682.5|16602.5|16683.91|16603.91|16682.5|16602.5|10
1730072460000|2024-10-27 23:41:00|16682.45|16602.45|16679.23|16599.23|16682.45|16602.45|16679.23|16599.23|10
1730072470000|2024-10-27 23:41:10|16678.82|16598.82|16676.84|16596.84|16678.82|16598.82|16676.84|16596.84|10
1730072480000|2024-10-27 23:41:20|16676.94|16596.94|16674.48|16594.48|16676.95|16596.95|16674.48|16594.48|10
1730072490000|2024-10-27 23:41:30|16674.35|16594.35|16671.16|16591.16|16674.35|16594.35|16671.16|16591.16|10
1730072500000|2024-10-27 23:41:40|16671.17|16591.17|16669.04|16589.04|16671.19|16591.19|16669.04|16589.04|10
1730072510000|2024-10-27 23:41:50|16668.95|16588.95|16665.58|16585.58|16668.95|16588.95|16665.58|16585.58|10
1730072520000|2024-10-27 23:42:00|16665.53|16585.53|16663.99|16583.99|16665.99|16585.99|16663.99|16583.99|10
1730072530000|2024-10-27 23:42:10|16664|16584|16663.37|16583.37|16664|16584|16662.34|16582.34|10
1730072540000|2024-10-27 23:42:20|16663.53|16583.53|16664.38|16584.38|16664.6|16584.6|16663.53|16583.53|9
1730072550000|2024-10-27 23:42:30|16664.73|16584.73|16666.04|16586.04|16666.04|16586.04|16664.73|16584.73|10
1730072560000|2024-10-27 23:42:40|16666.08|16586.08|16665.2|16585.2|16666.08|16586.08|16665.2|16585.2|10
1730072570000|2024-10-27 23:42:50|16665.12|16585.12|16666.01|16586.01|16666.66|16586.66|16665.12|16585.12|10
1730072580000|2024-10-27 23:43:00|16665.95|16585.95|16665.9|16585.9|16666.84|16586.84|16665.9|16585.9|10
1730072590000|2024-10-27 23:43:10|16665.99|16585.99|16667.48|16587.48|16667.48|16587.48|16665.99|16585.99|9
1730072600000|2024-10-27 23:43:20|16668.49|16588.49|16670.22|16590.22|16670.22|16590.22|16668.49|16588.49|9
1730072610000|2024-10-27 23:43:30|16671.08|16591.08|16672.41|16592.41|16672.41|16592.41|16671.08|16591.08|10
1730072620000|2024-10-27 23:43:40|16672.42|16592.42|16672.86|16592.86|16672.86|16592.86|16672.34|16592.34|10
1730072630000|2024-10-27 23:43:50|16673.06|16593.06|16673.7|16593.7|16673.84|16593.84|16673.06|16593.06|9
1730072640000|2024-10-27 23:44:00|16673.67|16593.67|16675.27|16595.27|16675.27|16595.27|16673.56|16593.56|8
1730072650000|2024-10-27 23:44:10|16675.37|16595.37|16676.19|16596.19|16676.25|16596.25|16675.37|16595.37|9
1730072660000|2024-10-27 23:44:20|16675.83|16595.83|16675.79|16595.79|16676.01|16596.01|16675.75|16595.75|9
1730072670000|2024-10-27 23:44:30|16675.62|16595.62|16676.14|16596.14|16676.14|16596.14|16675.53|16595.53|9
1730072680000|2024-10-27 23:44:40|16676.18|16596.18|16676.07|16596.07|16676.18|16596.18|16675.86|16595.86|8
1730072690000|2024-10-27 23:44:50|16676.03|16596.03|16675.73|16595.73|16676.04|16596.04|16675.73|16595.73|8
1730072700000|2024-10-27 23:45:00|16675.71|16595.71|16675.08|16595.08|16675.71|16595.71|16674.92|16594.92|10
1730072710000|2024-10-27 23:45:10|16675.12|16595.12|16676.3|16596.3|16676.36|16596.36|16675.12|16595.12|8
1730072720000|2024-10-27 23:45:20|16676.64|16596.64|16675.79|16595.79|16677.13|16597.13|16675.79|16595.79|9
1730072730000|2024-10-27 23:45:30|16675.84|16595.84|16675.98|16595.98|16676.53|16596.53|16675.79|16595.79|10
1730072740000|2024-10-27 23:45:40|16675.73|16595.73|16674.7|16594.7|16675.73|16595.73|16674.7|16594.7|10
1730072750000|2024-10-27 23:45:50|16674.66|16594.66|16673.93|16593.93|16674.66|16594.66|16673.66|16593.66|10
1730072760000|2024-10-27 23:46:00|16673.96|16593.96|16670.79|16590.79|16674.12|16594.12|16670.72|16590.72|10
1730072770000|2024-10-27 23:46:10|16670.77|16590.77|16669.77|16589.77|16670.87|16590.87|16669.66|16589.66|9
1730072780000|2024-10-27 23:46:20|16669.96|16589.96|16669.22|16589.22|16670.08|16590.08|16669.22|16589.22|9
1730072790000|2024-10-27 23:46:30|16668.81|16588.81|16669.32|16589.32|16669.32|16589.32|16668.76|16588.76|10
1730072800000|2024-10-27 23:46:40|16669.36|16589.36|16670.02|16590.02|16670.22|16590.22|16669.36|16589.36|10
1730072810000|2024-10-27 23:46:50|16669.98|16589.98|16669.33|16589.33|16670.12|16590.12|16669.25|16589.25|10
1730072820000|2024-10-27 23:47:00|16669.15|16589.15|16669.5|16589.5|16669.5|16589.5|16668.62|16588.62|9
1730072830000|2024-10-27 23:47:10|16669.54|16589.54|16669.63|16589.63|16669.63|16589.63|16669.36|16589.36|10
1730072840000|2024-10-27 23:47:20|16669.73|16589.73|16669.66|16589.66|16670.2|16590.2|16669.66|16589.66|10
1730072850000|2024-10-27 23:47:30|16669.64|16589.64|16668.13|16588.13|16669.64|16589.64|16668.13|16588.13|10
1730072860000|2024-10-27 23:47:40|16668.05|16588.05|16667.47|16587.47|16668.05|16588.05|16667.46|16587.46|7
1730072870000|2024-10-27 23:47:50|16667.48|16587.48|16667.67|16587.67|16667.67|16587.67|16667.42|16587.42|9
1730072880000|2024-10-27 23:48:00|16667.65|16587.65|16666.36|16586.36|16667.78|16587.78|16666.36|16586.36|9
1730072890000|2024-10-27 23:48:10|16666.26|16586.26|16665.64|16585.64|16666.26|16586.26|16665.44|16585.44|10
1730072900000|2024-10-27 23:48:20|16665.57|16585.57|16665.63|16585.63|16666.27|16586.27|16665.53|16585.53|9
1730072910000|2024-10-27 23:48:30|16665.72|16585.72|16666.2|16586.2|16666.33|16586.33|16665.72|16585.72|9
1730072920000|2024-10-27 23:48:40|16666.13|16586.13|16665.29|16585.29|16666.13|16586.13|16665.29|16585.29|9
1730072930000|2024-10-27 23:48:50|16665.27|16585.27|16665.99|16585.99|16665.99|16585.99|16665.23|16585.23|9
1730072940000|2024-10-27 23:49:00|16666.02|16586.02|16667.09|16587.09|16667.18|16587.18|16666.02|16586.02|10
1730072950000|2024-10-27 23:49:10|16667.91|16587.91|16668.92|16588.92|16668.92|16588.92|16667.91|16587.91|10
1730072960000|2024-10-27 23:49:20|16669.05|16589.05|16670.75|16590.75|16670.75|16590.75|16669.05|16589.05|10
1730072970000|2024-10-27 23:49:30|16670.87|16590.87|16670.63|16590.63|16670.94|16590.94|16670.63|16590.63|10
1730072980000|2024-10-27 23:49:40|16672.03|16592.03|16671.41|16591.41|16672.87|16592.87|16671.35|16591.35|10
1730072990000|2024-10-27 23:49:50|16671.42|16591.42|16671.69|16591.69|16671.69|16591.69|16671.36|16591.36|6
1730073000000|2024-10-27 23:50:00|16671.87|16591.87|16671.93|16591.93|16672.15|16592.15|16671.73|16591.73|10
1730073010000|2024-10-27 23:50:10|16671.88|16591.88|16672.94|16592.94|16672.96|16592.96|16671.88|16591.88|10
1730073020000|2024-10-27 23:50:20|16672.83|16592.83|16671.36|16591.36|16672.83|16592.83|16671.36|16591.36|10
1730073030000|2024-10-27 23:50:30|16670.58|16590.58|16670.81|16590.81|16671.27|16591.27|16670.37|16590.37|10
1730073040000|2024-10-27 23:50:40|16670.73|16590.73|16671.39|16591.39|16671.39|16591.39|16670.73|16590.73|10
1730073050000|2024-10-27 23:50:50|16671.86|16591.86|16670.95|16590.95|16671.86|16591.86|16670.93|16590.93|9
1730073060000|2024-10-27 23:51:00|16670.93|16590.93|16670.61|16590.61|16671.04|16591.04|16670.61|16590.61|10
1730073070000|2024-10-27 23:51:10|16670.47|16590.47|16669.83|16589.83|16670.47|16590.47|16669.78|16589.78|9
1730073080000|2024-10-27 23:51:20|16669.82|16589.82|16669.78|16589.78|16669.82|16589.82|16669.35|16589.35|9
1730073090000|2024-10-27 23:51:30|16669.85|16589.85|16668.42|16588.42|16669.85|16589.85|16668.02|16588.02|10
1730073100000|2024-10-27 23:51:40|16668.76|16588.76|16667.48|16587.48|16669.59|16589.59|16667.48|16587.48|10
1730073110000|2024-10-27 23:51:50|16667.08|16587.08|16666.62|16586.62|16667.08|16587.08|16666.41|16586.41|9
1730073120000|2024-10-27 23:52:00|16666.98|16586.98|16665.7|16585.7|16666.98|16586.98|16665.7|16585.7|10
1730073130000|2024-10-27 23:52:10|16665.64|16585.64|16665.32|16585.32|16665.64|16585.64|16665.28|16585.28|9
1730073140000|2024-10-27 23:52:20|16665.31|16585.31|16662.05|16582.05|16665.31|16585.31|16662.05|16582.05|10
1730073150000|2024-10-27 23:52:30|16662.01|16582.01|16661.9|16581.9|16662.19|16582.19|16661.85|16581.85|8
1730073160000|2024-10-27 23:52:40|16661.8|16581.8|16661.38|16581.38|16661.8|16581.8|16661.18|16581.18|10
1730073170000|2024-10-27 23:52:50|16661.54|16581.54|16660.18|16580.18|16661.6|16581.6|16660.18|16580.18|9
1730073180000|2024-10-27 23:53:00|16660.13|16580.13|16660.56|16580.56|16660.99|16580.99|16660.13|16580.13|10
1730073190000|2024-10-27 23:53:10|16660.59|16580.59|16660.57|16580.57|16660.65|16580.65|16660.2|16580.2|10
1730073200000|2024-10-27 23:53:20|16661.34|16581.34|16662.57|16582.57|16662.57|16582.57|16661.34|16581.34|9
1730073210000|2024-10-27 23:53:30|16662.76|16582.76|16664.19|16584.19|16664.19|16584.19|16662.76|16582.76|10
1730073220000|2024-10-27 23:53:40|16664.38|16584.38|16663.47|16583.47|16664.38|16584.38|16663.4|16583.4|10
1730073230000|2024-10-27 23:53:50|16663.72|16583.72|16664.19|16584.19|16664.19|16584.19|16663.72|16583.72|10
1730073240000|2024-10-27 23:54:00|16664.28|16584.28|16664.07|16584.07|16664.36|16584.36|16663.96|16583.96|10
1730073250000|2024-10-27 23:54:10|16663.85|16583.85|16664.83|16584.83|16664.83|16584.83|16663.85|16583.85|10
1730073260000|2024-10-27 23:54:20|16664.81|16584.81|16662.47|16582.47|16664.92|16584.92|16662.47|16582.47|10
1730073270000|2024-10-27 23:54:30|16662.41|16582.41|16661.53|16581.53|16662.8|16582.8|16661.53|16581.53|10
1730073280000|2024-10-27 23:54:40|16661.4|16581.4|16660.34|16580.34|16661.68|16581.68|16660.34|16580.34|10
1730073290000|2024-10-27 23:54:50|16660.37|16580.37|16661.11|16581.11|16661.36|16581.36|16660.37|16580.37|10
1730073300000|2024-10-27 23:55:00|16661.05|16581.05|16662|16582|16662.63|16582.63|16661.05|16581.05|9
1730073310000|2024-10-27 23:55:10|16662.14|16582.14|16663.74|16583.74|16663.82|16583.82|16662.14|16582.14|9
1730073320000|2024-10-27 23:55:20|16663.73|16583.73|16663.5|16583.5|16663.73|16583.73|16663.43|16583.43|7
1730073330000|2024-10-27 23:55:30|16663.45|16583.45|16663.02|16583.02|16663.57|16583.57|16663.02|16583.02|7
1730073340000|2024-10-27 23:55:40|16662.78|16582.78|16662.23|16582.23|16662.79|16582.79|16662.18|16582.18|9
1730073350000|2024-10-27 23:55:50|16662.19|16582.19|16662.09|16582.09|16662.24|16582.24|16662.07|16582.07|10
1730073360000|2024-10-27 23:56:00|16662.2|16582.2|16662.29|16582.29|16662.53|16582.53|16662.03|16582.03|8
1730073370000|2024-10-27 23:56:10|16662.24|16582.24|16662.76|16582.76|16662.76|16582.76|16662.19|16582.19|10
1730073380000|2024-10-27 23:56:20|16662.77|16582.77|16662.96|16582.96|16662.96|16582.96|16662.77|16582.77|8
1730073390000|2024-10-27 23:56:30|16662.42|16582.42|16662.41|16582.41|16662.56|16582.56|16662.37|16582.37|10
1730073400000|2024-10-27 23:56:40|16662.6|16582.6|16662.49|16582.49|16662.74|16582.74|16662.27|16582.27|10
1730073410000|2024-10-27 23:56:50|16663.48|16583.48|16664.9|16584.9|16665.07|16585.07|16663.43|16583.43|9
1730073420000|2024-10-27 23:57:00|16664.8|16584.8|16665.23|16585.23|16665.23|16585.23|16664.79|16584.79|10
1730073430000|2024-10-27 23:57:10|16665.3|16585.3|16664.99|16584.99|16665.41|16585.41|16664.99|16584.99|9
1730073440000|2024-10-27 23:57:20|16665.36|16585.36|16665.84|16585.84|16665.92|16585.92|16665.36|16585.36|9
1730073450000|2024-10-27 23:57:30|16665.81|16585.81|16664.9|16584.9|16665.82|16585.82|16664.9|16584.9|9
1730073460000|2024-10-27 23:57:40|16664.99|16584.99|16664.47|16584.47|16665.24|16585.24|16664.47|16584.47|9
1730073470000|2024-10-27 23:57:50|16664.43|16584.43|16663.18|16583.18|16664.49|16584.49|16663.18|16583.18|8
1730073480000|2024-10-27 23:58:00|16663.35|16583.35|16662.75|16582.75|16663.81|16583.81|16662.75|16582.75|8
1730073490000|2024-10-27 23:58:10|16662.85|16582.85|16662.96|16582.96|16663.38|16583.38|16662.77|16582.77|10
1730073500000|2024-10-27 23:58:20|16662.92|16582.92|16662.61|16582.61|16662.92|16582.92|16662.61|16582.61|10
1730073510000|2024-10-27 23:58:30|16663.19|16583.19|16663.44|16583.44|16663.45|16583.45|16663.19|16583.19|9
1730073520000|2024-10-27 23:58:40|16663.51|16583.51|16664.42|16584.42|16664.42|16584.42|16663.46|16583.46|9
1730073530000|2024-10-27 23:58:50|16664.3|16584.3|16663.62|16583.62|16664.62|16584.62|16663.62|16583.62|10
1730073540000|2024-10-27 23:59:00|16663.54|16583.54|16662.65|16582.65|16663.57|16583.57|16662.65|16582.65|9
1730073550000|2024-10-27 23:59:10|16662.48|16582.48|16660.51|16580.51|16662.48|16582.48|16660.51|16580.51|9
1730073560000|2024-10-27 23:59:20|16660.52|16580.52|16660.95|16580.95|16661.11|16581.11|16660.52|16580.52|10
1730073570000|2024-10-27 23:59:30|16660.92|16580.92|16661.55|16581.55|16661.55|16581.55|16660.82|16580.82|9
1730073580000|2024-10-27 23:59:40|16661.94|16581.94|16663.37|16583.37|16663.37|16583.37|16661.94|16581.94|10
1730073590000|2024-10-27 23:59:50|16663.57|16583.57|16663.86|16583.86|16663.86|16583.86|16663.57|16583.57|9
1730073600000|2024-10-28 00:00:00|16663.57|16583.57|16663.53|16583.53|16663.57|16583.57|16661.23|16581.23|10
1730073610000|2024-10-28 00:00:10|16664.05|16584.05|16663.96|16583.96|16664.29|16584.29|16663.35|16583.35|10
1730073620000|2024-10-28 00:00:20|16664.31|16584.31|16665.34|16585.34|16665.48|16585.48|16664.31|16584.31|10
1730073630000|2024-10-28 00:00:30|16665.45|16585.45|16666.72|16586.72|16666.74|16586.74|16665.45|16585.45|10
1730073640000|2024-10-28 00:00:40|16666.73|16586.73|16666.05|16586.05|16667.25|16587.25|16666.05|16586.05|10
1730073650000|2024-10-28 00:00:50|16666|16586|16665.14|16585.14|16666.07|16586.07|16665.14|16585.14|9
1730073660000|2024-10-28 00:01:00|16664.63|16584.63|16664.73|16584.73|16664.88|16584.88|16664.27|16584.27|10
1730073670000|2024-10-28 00:01:10|16664.53|16584.53|16664.41|16584.41|16664.87|16584.87|16664.31|16584.31|10
1730073680000|2024-10-28 00:01:20|16664.82|16584.82|16664.35|16584.35|16664.82|16584.82|16663.96|16583.96|9
1730073690000|2024-10-28 00:01:30|16664.48|16584.48|16663.78|16583.78|16664.71|16584.71|16663.78|16583.78|9
1730073700000|2024-10-28 00:01:40|16663.74|16583.74|16663.45|16583.45|16663.79|16583.79|16663.34|16583.34|10
1730073710000|2024-10-28 00:01:50|16663.38|16583.38|16663.46|16583.46|16663.46|16583.46|16663.01|16583.01|9
1730073720000|2024-10-28 00:02:00|16663.72|16583.72|16665.11|16585.11|16665.32|16585.32|16663.63|16583.63|10
1730073730000|2024-10-28 00:02:10|16665.09|16585.09|16664.92|16584.92|16665.17|16585.17|16664.73|16584.73|9
1730073740000|2024-10-28 00:02:20|16664.98|16584.98|16664.66|16584.66|16665.24|16585.24|16664.66|16584.66|10
1730073750000|2024-10-28 00:02:30|16665.35|16585.35|16663.42|16583.42|16665.35|16585.35|16663.42|16583.42|8
1730073760000|2024-10-28 00:02:40|16663.55|16583.55|16664.94|16584.94|16665.03|16585.03|16663.55|16583.55|10
1730073770000|2024-10-28 00:02:50|16665.05|16585.05|16665.2|16585.2|16665.5|16585.5|16665.04|16585.04|8
1730073780000|2024-10-28 00:03:00|16665.39|16585.39|16666.62|16586.62|16667.15|16587.15|16665.39|16585.39|10
1730073790000|2024-10-28 00:03:10|16666.64|16586.64|16668.75|16588.75|16668.78|16588.78|16666.64|16586.64|10
1730073800000|2024-10-28 00:03:20|16669.32|16589.32|16670.73|16590.73|16670.73|16590.73|16669.32|16589.32|10
1730073810000|2024-10-28 00:03:30|16673.6|16593.6|16673.57|16593.57|16673.96|16593.96|16673.17|16593.17|9
1730073820000|2024-10-28 00:03:40|16673.84|16593.84|16672|16592|16673.84|16593.84|16671.74|16591.74|10
1730073830000|2024-10-28 00:03:50|16672.4|16592.4|16671.23|16591.23|16672.42|16592.42|16671.11|16591.11|10
1730073840000|2024-10-28 00:04:00|16671.27|16591.27|16671.76|16591.76|16671.9|16591.9|16671.27|16591.27|10
1730073850000|2024-10-28 00:04:10|16671.69|16591.69|16671.48|16591.48|16672.31|16592.31|16671.48|16591.48|6
1730073860000|2024-10-28 00:04:20|16671.29|16591.29|16669.2|16589.2|16671.29|16591.29|16669.2|16589.2|10
1730073870000|2024-10-28 00:04:30|16668.76|16588.76|16669.63|16589.63|16669.74|16589.74|16668.74|16588.74|10
1730073880000|2024-10-28 00:04:40|16669.56|16589.56|16668.92|16588.92|16669.66|16589.66|16668.92|16588.92|9
1730073890000|2024-10-28 00:04:50|16668.96|16588.96|16668.95|16588.95|16669.22|16589.22|16668.95|16588.95|10
1730073900000|2024-10-28 00:05:00|16669.04|16589.04|16670.44|16590.44|16671.11|16591.11|16669.04|16589.04|10
1730073910000|2024-10-28 00:05:10|16670.27|16590.27|16669.88|16589.88|16670.31|16590.31|16669.88|16589.88|9
1730073920000|2024-10-28 00:05:20|16669.85|16589.85|16669.78|16589.78|16670.21|16590.21|16669.78|16589.78|8
1730073930000|2024-10-28 00:05:30|16669.74|16589.74|16669.74|16589.74|16669.75|16589.75|16669.47|16589.47|9
1730073940000|2024-10-28 00:05:40|16669.89|16589.89|16669.69|16589.69|16670.14|16590.14|16669.69|16589.69|10
1730073950000|2024-10-28 00:05:50|16669.44|16589.44|16668.66|16588.66|16669.44|16589.44|16668.64|16588.64|9
1730073960000|2024-10-28 00:06:00|16668.72|16588.72|16669.35|16589.35|16669.35|16589.35|16668.72|16588.72|10
1730073970000|2024-10-28 00:06:10|16669.71|16589.71|16669.54|16589.54|16669.98|16589.98|16669.54|16589.54|9
1730073980000|2024-10-28 00:06:20|16669.52|16589.52|16669.75|16589.75|16670.31|16590.31|16669.52|16589.52|10
1730073990000|2024-10-28 00:06:30|16669.71|16589.71|16668.66|16588.66|16669.71|16589.71|16668.66|16588.66|10
1730074000000|2024-10-28 00:06:40|16668.61|16588.61|16669.36|16589.36|16669.41|16589.41|16668.61|16588.61|10
1730074010000|2024-10-28 00:06:50|16669.45|16589.45|16670.49|16590.49|16670.74|16590.74|16669.45|16589.45|10
1730074020000|2024-10-28 00:07:00|16670.48|16590.48|16669.47|16589.47|16670.48|16590.48|16669.47|16589.47|9
1730074030000|2024-10-28 00:07:10|16670|16590|16670.53|16590.53|16670.8|16590.8|16670|16590|9
1730074040000|2024-10-28 00:07:20|16670.45|16590.45|16670.12|16590.12|16670.45|16590.45|16669.67|16589.67|9
1730074050000|2024-10-28 00:07:30|16669.99|16589.99|16668.66|16588.66|16670.18|16590.18|16668.66|16588.66|8
1730074060000|2024-10-28 00:07:40|16668.15|16588.15|16667.53|16587.53|16668.15|16588.15|16667.53|16587.53|10
1730074070000|2024-10-28 00:07:50|16667.32|16587.32|16667.12|16587.12|16667.32|16587.32|16667.12|16587.12|8
1730074080000|2024-10-28 00:08:00|16667.09|16587.09|16666.67|16586.67|16667.09|16587.09|16666.61|16586.61|9
1730074090000|2024-10-28 00:08:10|16666.76|16586.76|16665.68|16585.68|16666.76|16586.76|16665.68|16585.68|9
1730074100000|2024-10-28 00:08:20|16665.56|16585.56|16660.19|16580.19|16665.56|16585.56|16660.19|16580.19|10
1730074110000|2024-10-28 00:08:30|16658.83|16578.83|16658.2|16578.2|16658.83|16578.83|16655.93|16575.93|10
1730074120000|2024-10-28 00:08:40|16659.01|16579.01|16659.67|16579.67|16659.98|16579.98|16659.01|16579.01|10
1730074130000|2024-10-28 00:08:50|16660.6|16580.6|16659.75|16579.75|16660.69|16580.69|16659.75|16579.75|10
1730074140000|2024-10-28 00:09:00|16659.71|16579.71|16659.44|16579.44|16659.93|16579.93|16659.44|16579.44|10
1730074150000|2024-10-28 00:09:10|16659.65|16579.65|16658.17|16578.17|16660.57|16580.57|16658.16|16578.16|10
1730074160000|2024-10-28 00:09:20|16658.14|16578.14|16658.77|16578.77|16659.75|16579.75|16657.31|16577.31|10
1730074170000|2024-10-28 00:09:30|16658.83|16578.83|16659.98|16579.98|16659.98|16579.98|16658.83|16578.83|9
1730074180000|2024-10-28 00:09:40|16660.11|16580.11|16662.86|16582.86|16662.9|16582.9|16660.11|16580.11|10
1730074190000|2024-10-28 00:09:50|16663.12|16583.12|16663.45|16583.45|16663.45|16583.45|16662.86|16582.86|9
1730074200000|2024-10-28 00:10:00|16663.43|16583.43|16660.38|16580.38|16663.44|16583.44|16660.38|16580.38|10
1730074210000|2024-10-28 00:10:10|16659.64|16579.64|16657.53|16577.53|16659.64|16579.64|16657.53|16577.53|10
1730074220000|2024-10-28 00:10:20|16657.5|16577.5|16657.52|16577.52|16657.52|16577.52|16657.29|16577.29|10
1730074230000|2024-10-28 00:10:30|16657.57|16577.57|16657.39|16577.39|16658.18|16578.18|16657.06|16577.06|10
1730074240000|2024-10-28 00:10:40|16657.94|16577.94|16661.3|16581.3|16661.3|16581.3|16657.54|16577.54|10
1730074250000|2024-10-28 00:10:50|16661.67|16581.67|16663.69|16583.69|16663.73|16583.73|16661.67|16581.67|9
1730074260000|2024-10-28 00:11:00|16663.66|16583.66|16665.8|16585.8|16666.16|16586.16|16663.66|16583.66|10
1730074270000|2024-10-28 00:11:10|16665.53|16585.53|16670.22|16590.22|16670.22|16590.22|16665.51|16585.51|10
1730074280000|2024-10-28 00:11:20|16670.32|16590.32|16671.19|16591.19|16671.19|16591.19|16669.69|16589.69|10
1730074290000|2024-10-28 00:11:30|16671.3|16591.3|16672.4|16592.4|16672.4|16592.4|16671.19|16591.19|10
1730074300000|2024-10-28 00:11:40|16672.3|16592.3|16674.12|16594.12|16674.12|16594.12|16671.72|16591.72|9
1730074310000|2024-10-28 00:11:50|16674.15|16594.15|16676.98|16596.98|16677.02|16597.02|16674.15|16594.15|10
1730074320000|2024-10-28 00:12:00|16676.81|16596.81|16676.02|16596.02|16676.81|16596.81|16676.02|16596.02|8
1730074330000|2024-10-28 00:12:10|16676.04|16596.04|16675.59|16595.59|16676.25|16596.25|16675.55|16595.55|10
1730074340000|2024-10-28 00:12:20|16675.56|16595.56|16675.01|16595.01|16676.36|16596.36|16675.01|16595.01|10
1730074350000|2024-10-28 00:12:30|16674.31|16594.31|16677.4|16597.4|16677.93|16597.93|16673.59|16593.59|10
1730074360000|2024-10-28 00:12:40|16677.15|16597.15|16677.5|16597.5|16677.52|16597.52|16677.15|16597.15|10
1730074370000|2024-10-28 00:12:50|16677.37|16597.37|16677.09|16597.09|16677.37|16597.37|16677.04|16597.04|9
1730074380000|2024-10-28 00:13:00|16677.11|16597.11|16677.41|16597.41|16677.56|16597.56|16677.08|16597.08|10
1730074390000|2024-10-28 00:13:10|16677.28|16597.28|16678.22|16598.22|16678.3|16598.3|16677.28|16597.28|10
1730074400000|2024-10-28 00:13:20|16678.17|16598.17|16678.25|16598.25|16678.87|16598.87|16678.17|16598.17|9
1730074410000|2024-10-28 00:13:30|16678.22|16598.22|16677.83|16597.83|16678.42|16598.42|16677.83|16597.83|10
1730074420000|2024-10-28 00:13:40|16677.26|16597.26|16674.14|16594.14|16677.26|16597.26|16674.14|16594.14|10
1730074430000|2024-10-28 00:13:50|16675.13|16595.13|16670.67|16590.67|16676.01|16596.01|16670.67|16590.67|10
1730074440000|2024-10-28 00:14:00|16670.45|16590.45|16669.46|16589.46|16670.45|16590.45|16669.36|16589.36|10
1730074450000|2024-10-28 00:14:10|16669.58|16589.58|16670.24|16590.24|16670.24|16590.24|16669.58|16589.58|8
1730074460000|2024-10-28 00:14:20|16670.29|16590.29|16670.54|16590.54|16671.99|16591.99|16670.28|16590.28|9
1730074470000|2024-10-28 00:14:30|16670.53|16590.53|16670.48|16590.48|16670.53|16590.53|16670.36|16590.36|9
1730074480000|2024-10-28 00:14:40|16670.37|16590.37|16670.79|16590.79|16670.79|16590.79|16670.28|16590.28|10
1730074490000|2024-10-28 00:14:50|16670.84|16590.84|16671.61|16591.61|16671.61|16591.61|16670.84|16590.84|8
1730074500000|2024-10-28 00:15:00|16671.62|16591.62|16673.33|16593.33|16673.4|16593.4|16671.62|16591.62|10
1730074510000|2024-10-28 00:15:10|16673.29|16593.29|16672.86|16592.86|16673.35|16593.35|16672.78|16592.78|10
1730074520000|2024-10-28 00:15:20|16672.85|16592.85|16673.85|16593.85|16674.02|16594.02|16672.85|16592.85|10
1730074530000|2024-10-28 00:15:30|16673.93|16593.93|16674.87|16594.87|16675.07|16595.07|16673.86|16593.86|9
1730074540000|2024-10-28 00:15:40|16674.77|16594.77|16675.14|16595.14|16675.42|16595.42|16674.77|16594.77|10
1730074550000|2024-10-28 00:15:50|16675.09|16595.09|16673.92|16593.92|16675.09|16595.09|16673.92|16593.92|10
1730074560000|2024-10-28 00:16:00|16673.85|16593.85|16675.18|16595.18|16675.18|16595.18|16673.85|16593.85|10
1730074570000|2024-10-28 00:16:10|16675|16595|16677.6|16597.6|16677.67|16597.67|16675|16595|9
1730074580000|2024-10-28 00:16:20|16677.46|16597.46|16679.47|16599.47|16679.47|16599.47|16677.46|16597.46|10
1730074590000|2024-10-28 00:16:30|16679.45|16599.45|16683.61|16603.61|16683.65|16603.65|16679.45|16599.45|10
1730074600000|2024-10-28 00:16:40|16683.58|16603.58|16684.13|16604.13|16684.13|16604.13|16683.46|16603.46|10
1730074610000|2024-10-28 00:16:50|16684.18|16604.18|16683.76|16603.76|16684.37|16604.37|16683.76|16603.76|10
1730074620000|2024-10-28 00:17:00|16684.24|16604.24|16684.85|16604.85|16685.03|16605.03|16683.15|16603.15|10
1730074630000|2024-10-28 00:17:10|16684.82|16604.82|16685.5|16605.5|16685.5|16605.5|16684.74|16604.74|10
1730074640000|2024-10-28 00:17:20|16685.54|16605.54|16685.57|16605.57|16685.57|16605.57|16685.34|16605.34|8
1730074650000|2024-10-28 00:17:30|16685.41|16605.41|16679.78|16599.78|16685.41|16605.41|16679.78|16599.78|10
1730074660000|2024-10-28 00:17:40|16679.4|16599.4|16678.43|16598.43|16679.4|16599.4|16678.42|16598.42|10
1730074670000|2024-10-28 00:17:50|16678.04|16598.04|16678.06|16598.06|16678.06|16598.06|16677.61|16597.61|8
1730074680000|2024-10-28 00:18:00|16677.76|16597.76|16676.78|16596.78|16677.76|16597.76|16676.78|16596.78|10
1730074690000|2024-10-28 00:18:10|16676.74|16596.74|16676.43|16596.43|16676.87|16596.87|16676.37|16596.37|10
1730074700000|2024-10-28 00:18:20|16676.26|16596.26|16674.56|16594.56|16676.26|16596.26|16674.56|16594.56|9
1730074710000|2024-10-28 00:18:30|16674.22|16594.22|16671.67|16591.67|16674.22|16594.22|16671.67|16591.67|10
1730074720000|2024-10-28 00:18:40|16671.56|16591.56|16669.66|16589.66|16671.56|16591.56|16668.64|16588.64|10
1730074730000|2024-10-28 00:18:50|16670.09|16590.09|16669.76|16589.76|16670.44|16590.44|16669.76|16589.76|10
1730074740000|2024-10-28 00:19:00|16669.77|16589.77|16663.09|16583.09|16669.77|16589.77|16663.09|16583.09|10
1730074750000|2024-10-28 00:19:10|16663.16|16583.16|16661.56|16581.56|16663.37|16583.37|16661.4|16581.4|10
1730074760000|2024-10-28 00:19:20|16661.5|16581.5|16662.4|16582.4|16662.77|16582.77|16661.48|16581.48|9
1730074770000|2024-10-28 00:19:30|16662.55|16582.55|16662.56|16582.56|16662.56|16582.56|16661.89|16581.89|10
1730074780000|2024-10-28 00:19:40|16662.36|16582.36|16661.43|16581.43|16662.36|16582.36|16661.43|16581.43|9
1730074790000|2024-10-28 00:19:50|16661.47|16581.47|16662.16|16582.16|16662.75|16582.75|16661.47|16581.47|9
1730074800000|2024-10-28 00:20:00|16662.03|16582.03|16661.39|16581.39|16662.26|16582.26|16661.23|16581.23|9
1730074810000|2024-10-28 00:20:10|16661.28|16581.28|16661.03|16581.03|16661.28|16581.28|16660.88|16580.88|10
1730074820000|2024-10-28 00:20:20|16660.43|16580.43|16660.4|16580.4|16660.63|16580.63|16660.17|16580.17|10
1730074830000|2024-10-28 00:20:30|16660.75|16580.75|16661.03|16581.03|16661.28|16581.28|16660.75|16580.75|10
1730074840000|2024-10-28 00:20:40|16661.51|16581.51|16663.7|16583.7|16663.92|16583.92|16661.51|16581.51|10
1730074850000|2024-10-28 00:20:50|16663.87|16583.87|16663.38|16583.38|16665.08|16585.08|16662.46|16582.46|10
1730074860000|2024-10-28 00:21:00|16663.41|16583.41|16664.13|16584.13|16664.13|16584.13|16663.41|16583.41|10
1730074870000|2024-10-28 00:21:10|16663.89|16583.89|16664.01|16584.01|16664.14|16584.14|16663.89|16583.89|8
1730074880000|2024-10-28 00:21:20|16664.32|16584.32|16666.78|16586.78|16666.78|16586.78|16664.32|16584.32|9
1730074890000|2024-10-28 00:21:30|16666.87|16586.87|16667.61|16587.61|16667.66|16587.66|16666.87|16586.87|10
1730074900000|2024-10-28 00:21:40|16667.53|16587.53|16668.14|16588.14|16668.14|16588.14|16667.4|16587.4|10
1730074910000|2024-10-28 00:21:50|16668.24|16588.24|16668.57|16588.57|16668.82|16588.82|16668.06|16588.06|10
1730074920000|2024-10-28 00:22:00|16668.6|16588.6|16668.26|16588.26|16668.6|16588.6|16668.17|16588.17|10
1730074930000|2024-10-28 00:22:10|16668.01|16588.01|16665.28|16585.28|16668.01|16588.01|16665.24|16585.24|10
1730074940000|2024-10-28 00:22:20|16665.42|16585.42|16665.55|16585.55|16665.63|16585.63|16664.95|16584.95|9
1730074950000|2024-10-28 00:22:30|16665.28|16585.28|16665.07|16585.07|16665.62|16585.62|16664.96|16584.96|10
1730074960000|2024-10-28 00:22:40|16665.08|16585.08|16665.7|16585.7|16665.7|16585.7|16664.78|16584.78|10
1730074970000|2024-10-28 00:22:50|16665.73|16585.73|16667.33|16587.33|16667.33|16587.33|16665.64|16585.64|10
1730074980000|2024-10-28 00:23:00|16667.23|16587.23|16666.09|16586.09|16667.9|16587.9|16666.09|16586.09|10
1730074990000|2024-10-28 00:23:10|16665.93|16585.93|16665.72|16585.72|16666.52|16586.52|16665.72|16585.72|10
1730075000000|2024-10-28 00:23:20|16665.76|16585.76|16665.39|16585.39|16665.76|16585.76|16665.16|16585.16|10
1730075010000|2024-10-28 00:23:30|16665.44|16585.44|16664.55|16584.55|16665.44|16585.44|16664.55|16584.55|10
1730075020000|2024-10-28 00:23:40|16664.57|16584.57|16667.32|16587.32|16667.32|16587.32|16664.22|16584.22|10
1730075030000|2024-10-28 00:23:50|16667.38|16587.38|16664.19|16584.19|16667.38|16587.38|16664.19|16584.19|10
1730075040000|2024-10-28 00:24:00|16663.93|16583.93|16661.74|16581.74|16663.93|16583.93|16661.74|16581.74|10
1730075050000|2024-10-28 00:24:10|16662.03|16582.03|16661.85|16581.85|16662.03|16582.03|16661.76|16581.76|8
1730075060000|2024-10-28 00:24:20|16661.89|16581.89|16664.24|16584.24|16664.24|16584.24|16661.89|16581.89|10
1730075070000|2024-10-28 00:24:30|16664.39|16584.39|16664.46|16584.46|16664.8|16584.8|16664.02|16584.02|10
1730075080000|2024-10-28 00:24:40|16664.43|16584.43|16664.71|16584.71|16664.95|16584.95|16664.34|16584.34|8
1730075090000|2024-10-28 00:24:50|16664.86|16584.86|16665.79|16585.79|16665.79|16585.79|16664.86|16584.86|9
1730075100000|2024-10-28 00:25:00|16665.95|16585.95|16665.8|16585.8|16665.99|16585.99|16665.8|16585.8|9
1730075110000|2024-10-28 00:25:10|16665.81|16585.81|16664.96|16584.96|16665.98|16585.98|16664.76|16584.76|10
1730075120000|2024-10-28 00:25:20|16665.02|16585.02|16665.13|16585.13|16665.38|16585.38|16664.69|16584.69|9
1730075130000|2024-10-28 00:25:30|16664.72|16584.72|16664.69|16584.69|16664.96|16584.96|16664.51|16584.51|9
1730075140000|2024-10-28 00:25:40|16664.62|16584.62|16664.06|16584.06|16664.62|16584.62|16663.78|16583.78|9
1730075150000|2024-10-28 00:25:50|16664.08|16584.08|16663.96|16583.96|16664.08|16584.08|16663.76|16583.76|9
1730075160000|2024-10-28 00:26:00|16663.6|16583.6|16663.78|16583.78|16664.07|16584.07|16663.6|16583.6|8
1730075170000|2024-10-28 00:26:10|16663.73|16583.73|16664.58|16584.58|16664.58|16584.58|16662.86|16582.86|8
1730075180000|2024-10-28 00:26:20|16664.47|16584.47|16665.31|16585.31|16665.31|16585.31|16664.47|16584.47|10
1730075190000|2024-10-28 00:26:30|16664.23|16584.23|16662.74|16582.74|16664.23|16584.23|16662.74|16582.74|10
1730075200000|2024-10-28 00:26:40|16662.76|16582.76|16663.04|16583.04|16663.08|16583.08|16662.76|16582.76|9
1730075210000|2024-10-28 00:26:50|16663.71|16583.71|16662.96|16582.96|16663.71|16583.71|16662.6|16582.6|10
1730075220000|2024-10-28 00:27:00|16662.82|16582.82|16662.45|16582.45|16662.82|16582.82|16662.34|16582.34|10
1730075230000|2024-10-28 00:27:10|16662.5|16582.5|16663.34|16583.34|16663.77|16583.77|16662.5|16582.5|9
1730075240000|2024-10-28 00:27:20|16663.41|16583.41|16665.28|16585.28|16665.3|16585.3|16662.99|16582.99|10
1730075250000|2024-10-28 00:27:30|16665.14|16585.14|16664.94|16584.94|16665.2|16585.2|16664.93|16584.93|9
1730075260000|2024-10-28 00:27:40|16664.96|16584.96|16664.49|16584.49|16664.96|16584.96|16664.33|16584.33|9
1730075270000|2024-10-28 00:27:50|16664.41|16584.41|16664.48|16584.48|16664.55|16584.55|16664.41|16584.41|7
1730075280000|2024-10-28 00:28:00|16664.51|16584.51|16664.02|16584.02|16664.54|16584.54|16664.02|16584.02|9
1730075290000|2024-10-28 00:28:10|16663.88|16583.88|16664.54|16584.54|16664.65|16584.65|16663.87|16583.87|10
1730075300000|2024-10-28 00:28:20|16664.58|16584.58|16664.16|16584.16|16664.58|16584.58|16664.16|16584.16|10
1730075310000|2024-10-28 00:28:30|16663.84|16583.84|16663.44|16583.44|16663.84|16583.84|16663.4|16583.4|10
1730075320000|2024-10-28 00:28:40|16663.51|16583.51|16663.04|16583.04|16663.51|16583.51|16662.96|16582.96|10
1730075330000|2024-10-28 00:28:50|16663.35|16583.35|16663.08|16583.08|16663.35|16583.35|16662.61|16582.61|9
1730075340000|2024-10-28 00:29:00|16662.77|16582.77|16663.5|16583.5|16663.5|16583.5|16662.23|16582.23|10
1730075350000|2024-10-28 00:29:10|16663.24|16583.24|16664.17|16584.17|16664.17|16584.17|16663.12|16583.12|9
1730075360000|2024-10-28 00:29:20|16664.15|16584.15|16664.15|16584.15|16664.16|16584.16|16663.82|16583.82|10
1730075370000|2024-10-28 00:29:30|16664.09|16584.09|16664.3|16584.3|16664.76|16584.76|16664.05|16584.05|10
1730075380000|2024-10-28 00:29:40|16663.99|16583.99|16663.81|16583.81|16663.99|16583.99|16663.75|16583.75|10
1730075390000|2024-10-28 00:29:50|16663.78|16583.78|16663.66|16583.66|16663.78|16583.78|16663.47|16583.47|10
1730075400000|2024-10-28 00:30:00|16663.8|16583.8|16664.66|16584.66|16664.66|16584.66|16663.32|16583.32|10
1730075410000|2024-10-28 00:30:10|16665.02|16585.02|16665.26|16585.26|16665.82|16585.82|16665.02|16585.02|10
1730075420000|2024-10-28 00:30:20|16665.13|16585.13|16663.68|16583.68|16665.13|16585.13|16663.68|16583.68|10
1730075430000|2024-10-28 00:30:30|16663.58|16583.58|16662.68|16582.68|16663.7|16583.7|16662.68|16582.68|10
1730075440000|2024-10-28 00:30:40|16662.66|16582.66|16659.98|16579.98|16662.66|16582.66|16659.98|16579.98|10
1730075450000|2024-10-28 00:30:50|16660.32|16580.32|16658.36|16578.36|16660.32|16580.32|16658.36|16578.36|10
1730075460000|2024-10-28 00:31:00|16658.37|16578.37|16658.42|16578.42|16658.98|16578.98|16657.77|16577.77|10
1730075470000|2024-10-28 00:31:10|16658.48|16578.48|16656.23|16576.23|16658.48|16578.48|16656.23|16576.23|10
1730075480000|2024-10-28 00:31:20|16656.1|16576.1|16646.3|16566.3|16656.1|16576.1|16646.3|16566.3|9
1730075490000|2024-10-28 00:31:30|16646.28|16566.28|16649.38|16569.38|16649.38|16569.38|16646.28|16566.28|10
1730075500000|2024-10-28 00:31:40|16649.21|16569.21|16650.5|16570.5|16650.6|16570.6|16649.21|16569.21|8
1730075510000|2024-10-28 00:31:50|16650.18|16570.18|16647.71|16567.71|16650.29|16570.29|16647.71|16567.71|9
1730075520000|2024-10-28 00:32:00|16647.73|16567.73|16645.63|16565.63|16647.85|16567.85|16645.42|16565.42|10
1730075530000|2024-10-28 00:32:10|16645.19|16565.19|16645.42|16565.42|16645.42|16565.42|16644.51|16564.51|9
1730075540000|2024-10-28 00:32:20|16645.43|16565.43|16645.28|16565.28|16645.43|16565.43|16644.94|16564.94|10
1730075550000|2024-10-28 00:32:30|16645.08|16565.08|16641.86|16561.86|16645.38|16565.38|16641.32|16561.32|10
1730075560000|2024-10-28 00:32:40|16641.96|16561.96|16640.93|16560.93|16642.01|16562.01|16640.93|16560.93|9
1730075570000|2024-10-28 00:32:50|16640.91|16560.91|16642.17|16562.17|16642.61|16562.61|16640.91|16560.91|10
1730075580000|2024-10-28 00:33:00|16642.46|16562.46|16643.79|16563.79|16643.79|16563.79|16642.46|16562.46|10
1730075590000|2024-10-28 00:33:10|16643.7|16563.7|16647.25|16567.25|16647.25|16567.25|16643.7|16563.7|10
1730075600000|2024-10-28 00:33:20|16647.3|16567.3|16646.54|16566.54|16647.31|16567.31|16646.46|16566.46|10
1730075610000|2024-10-28 00:33:30|16646.49|16566.49|16646.74|16566.74|16646.74|16566.74|16646.43|16566.43|9
1730075620000|2024-10-28 00:33:40|16647.1|16567.1|16647.08|16567.08|16647.1|16567.1|16646.61|16566.61|10
1730075630000|2024-10-28 00:33:50|16646.81|16566.81|16647.7|16567.7|16647.81|16567.81|16646.79|16566.79|10
1730075640000|2024-10-28 00:34:00|16647.74|16567.74|16646.52|16566.52|16647.74|16567.74|16646.52|16566.52|9
1730075650000|2024-10-28 00:34:10|16646.34|16566.34|16642.87|16562.87|16646.37|16566.37|16642.87|16562.87|9
1730075660000|2024-10-28 00:34:20|16642.84|16562.84|16642.67|16562.67|16643.44|16563.44|16642.42|16562.42|10
1730075670000|2024-10-28 00:34:30|16644.1|16564.1|16645.68|16565.68|16645.72|16565.72|16644.1|16564.1|10
1730075680000|2024-10-28 00:34:40|16646.1|16566.1|16646.82|16566.82|16646.82|16566.82|16646.1|16566.1|10
1730075690000|2024-10-28 00:34:50|16646.72|16566.72|16651.96|16571.96|16652.2|16572.2|16646.72|16566.72|10
1730075700000|2024-10-28 00:35:00|16652.04|16572.04|16656.28|16576.28|16656.57|16576.57|16652.04|16572.04|9
1730075710000|2024-10-28 00:35:10|16656.72|16576.72|16657.65|16577.65|16657.65|16577.65|16656.72|16576.72|9
1730075720000|2024-10-28 00:35:20|16657.69|16577.69|16659.92|16579.92|16659.92|16579.92|16657.64|16577.64|9
1730075730000|2024-10-28 00:35:30|16659.99|16579.99|16659.3|16579.3|16660.16|16580.16|16659.3|16579.3|9
1730075740000|2024-10-28 00:35:40|16659.15|16579.15|16659.08|16579.08|16659.15|16579.15|16658.87|16578.87|10
1730075750000|2024-10-28 00:35:50|16659.06|16579.06|16658.69|16578.69|16659.12|16579.12|16658.29|16578.29|10
1730075760000|2024-10-28 00:36:00|16658.71|16578.71|16656.48|16576.48|16658.72|16578.72|16656.48|16576.48|9
1730075770000|2024-10-28 00:36:10|16656.47|16576.47|16655.86|16575.86|16656.55|16576.55|16655.8|16575.8|9
1730075780000|2024-10-28 00:36:20|16655.9|16575.9|16656.49|16576.49|16656.49|16576.49|16655.86|16575.86|10
1730075790000|2024-10-28 00:36:30|16656.56|16576.56|16657.52|16577.52|16657.83|16577.83|16656.5|16576.5|8
1730075800000|2024-10-28 00:36:40|16657.7|16577.7|16657.95|16577.95|16658.14|16578.14|16657.7|16577.7|10
1730075810000|2024-10-28 00:36:50|16657.93|16577.93|16658.07|16578.07|16658.07|16578.07|16657.74|16577.74|9
1730075820000|2024-10-28 00:37:00|16658.28|16578.28|16659.78|16579.78|16659.78|16579.78|16658.19|16578.19|9
1730075830000|2024-10-28 00:37:10|16659.89|16579.89|16661.43|16581.43|16661.45|16581.45|16659.72|16579.72|10
1730075840000|2024-10-28 00:37:20|16661.32|16581.32|16660.1|16580.1|16661.63|16581.63|16660.1|16580.1|10
1730075850000|2024-10-28 00:37:30|16659.66|16579.66|16658.1|16578.1|16659.93|16579.93|16658.09|16578.09|9
1730075860000|2024-10-28 00:37:40|16658.01|16578.01|16657.44|16577.44|16658.01|16578.01|16657.27|16577.27|10
1730075870000|2024-10-28 00:37:50|16657.46|16577.46|16658.44|16578.44|16658.76|16578.76|16657.46|16577.46|10
1730075880000|2024-10-28 00:38:00|16658.54|16578.54|16657.48|16577.48|16658.54|16578.54|16657.48|16577.48|10
1730075890000|2024-10-28 00:38:10|16657.45|16577.45|16657.82|16577.82|16657.82|16577.82|16657.36|16577.36|10
1730075900000|2024-10-28 00:38:20|16657.93|16577.93|16657.3|16577.3|16657.93|16577.93|16657.3|16577.3|10
1730075910000|2024-10-28 00:38:30|16657.02|16577.02|16657.2|16577.2|16657.22|16577.22|16656.9|16576.9|9
1730075920000|2024-10-28 00:38:40|16657.13|16577.13|16654.9|16574.9|16657.13|16577.13|16654.9|16574.9|10
1730075930000|2024-10-28 00:38:50|16654.69|16574.69|16654.66|16574.66|16654.88|16574.88|16654.66|16574.66|8
1730075940000|2024-10-28 00:39:00|16654.23|16574.23|16655.2|16575.2|16655.2|16575.2|16654.23|16574.23|10
1730075950000|2024-10-28 00:39:10|16655.16|16575.16|16657.09|16577.09|16657.09|16577.09|16654.88|16574.88|10
1730075960000|2024-10-28 00:39:20|16657.08|16577.08|16653.99|16573.99|16657.08|16577.08|16653.99|16573.99|10
1730075970000|2024-10-28 00:39:30|16654.1|16574.1|16655.34|16575.34|16655.34|16575.34|16654.1|16574.1|9
1730075980000|2024-10-28 00:39:40|16655.12|16575.12|16654.96|16574.96|16655.53|16575.53|16654.96|16574.96|9
1730075990000|2024-10-28 00:39:50|16654.97|16574.97|16655.16|16575.16|16655.16|16575.16|16654.76|16574.76|9
1730076000000|2024-10-28 00:40:00|16655.26|16575.26|16655.56|16575.56|16655.56|16575.56|16655.15|16575.15|8
1730076010000|2024-10-28 00:40:10|16655.5|16575.5|16655.06|16575.06|16655.52|16575.52|16655.06|16575.06|10
1730076020000|2024-10-28 00:40:20|16655|16575|16651.79|16571.79|16655|16575|16651.79|16571.79|10
1730076030000|2024-10-28 00:40:30|16651.33|16571.33|16649.32|16569.32|16651.33|16571.33|16649.32|16569.32|10
1730076040000|2024-10-28 00:40:40|16649.07|16569.07|16649.64|16569.64|16649.67|16569.67|16647.85|16567.85|10
1730076050000|2024-10-28 00:40:50|16649.66|16569.66|16649.45|16569.45|16649.67|16569.67|16649.45|16569.45|7
1730076060000|2024-10-28 00:41:00|16648.96|16568.96|16644.55|16564.55|16648.96|16568.96|16644.46|16564.46|10
1730076070000|2024-10-28 00:41:10|16645.01|16565.01|16645.03|16565.03|16645.79|16565.79|16645.01|16565.01|10
1730076080000|2024-10-28 00:41:20|16644.9|16564.9|16645.37|16565.37|16645.47|16565.47|16644.9|16564.9|10
1730076090000|2024-10-28 00:41:30|16645.58|16565.58|16646.02|16566.02|16646.02|16566.02|16645.58|16565.58|9
1730076100000|2024-10-28 00:41:40|16646.19|16566.19|16646.41|16566.41|16646.49|16566.49|16646.03|16566.03|10
1730076110000|2024-10-28 00:41:50|16646.16|16566.16|16645.53|16565.53|16646.16|16566.16|16645.53|16565.53|8
1730076120000|2024-10-28 00:42:00|16645.51|16565.51|16645.29|16565.29|16645.51|16565.51|16644.92|16564.92|9
1730076130000|2024-10-28 00:42:10|16645.14|16565.14|16643.95|16563.95|16645.14|16565.14|16643.95|16563.95|10
1730076140000|2024-10-28 00:42:20|16643.84|16563.84|16641|16561|16643.84|16563.84|16641|16561|10
1730076150000|2024-10-28 00:42:30|16640.38|16560.38|16638.73|16558.73|16640.48|16560.48|16638.73|16558.73|10
1730076160000|2024-10-28 00:42:40|16638.59|16558.59|16638|16558|16638.59|16558.59|16637.92|16557.92|9
1730076170000|2024-10-28 00:42:50|16638.13|16558.13|16636.23|16556.23|16638.13|16558.13|16636.23|16556.23|10
1730076180000|2024-10-28 00:43:00|16636.31|16556.31|16635.92|16555.92|16636.57|16556.57|16635.92|16555.92|10
1730076190000|2024-10-28 00:43:10|16635.9|16555.9|16635.2|16555.2|16635.99|16555.99|16635.2|16555.2|8
1730076200000|2024-10-28 00:43:20|16635.33|16555.33|16635.31|16555.31|16635.33|16555.33|16634.93|16554.93|10
1730076210000|2024-10-28 00:43:30|16635.4|16555.4|16634.66|16554.66|16635.4|16555.4|16634.53|16554.53|10
1730076220000|2024-10-28 00:43:40|16634.65|16554.65|16634.63|16554.63|16634.81|16554.81|16634.06|16554.06|10
1730076230000|2024-10-28 00:43:50|16634.35|16554.35|16633.04|16553.04|16634.35|16554.35|16632.7|16552.7|8
1730076240000|2024-10-28 00:44:00|16632.72|16552.72|16632.02|16552.02|16632.72|16552.72|16632.01|16552.01|10
1730076250000|2024-10-28 00:44:10|16631.93|16551.93|16632.56|16552.56|16632.79|16552.79|16631.93|16551.93|10
1730076260000|2024-10-28 00:44:20|16632.55|16552.55|16629.28|16549.28|16632.74|16552.74|16628.7|16548.7|10
1730076270000|2024-10-28 00:44:30|16629.27|16549.27|16629.67|16549.67|16629.67|16549.67|16628.65|16548.65|9
1730076280000|2024-10-28 00:44:40|16629.6|16549.6|16627.36|16547.36|16629.66|16549.66|16627.36|16547.36|10
1730076290000|2024-10-28 00:44:50|16626.9|16546.9|16626.13|16546.13|16626.9|16546.9|16626.03|16546.03|10
1730076300000|2024-10-28 00:45:00|16626.24|16546.24|16624.76|16544.76|16626.95|16546.95|16624.76|16544.76|10
1730076310000|2024-10-28 00:45:10|16624.13|16544.13|16622.81|16542.81|16624.13|16544.13|16622.56|16542.56|10
1730076320000|2024-10-28 00:45:20|16622.55|16542.55|16624.48|16544.48|16624.48|16544.48|16622.29|16542.29|10
1730076330000|2024-10-28 00:45:30|16624.95|16544.95|16625.05|16545.05|16626.45|16546.45|16624.15|16544.15|10
1730076340000|2024-10-28 00:45:40|16624.73|16544.73|16629.67|16549.67|16629.67|16549.67|16624.73|16544.73|10
1730076350000|2024-10-28 00:45:50|16629.85|16549.85|16631.33|16551.33|16631.65|16551.65|16629.85|16549.85|10
1730076360000|2024-10-28 00:46:00|16631.44|16551.44|16632.41|16552.41|16632.41|16552.41|16631.4|16551.4|10
1730076370000|2024-10-28 00:46:10|16633.05|16553.05|16636.6|16556.6|16636.6|16556.6|16633.05|16553.05|10
1730076380000|2024-10-28 00:46:20|16636.76|16556.76|16636.09|16556.09|16637.15|16557.15|16636.08|16556.08|10
1730076390000|2024-10-28 00:46:30|16636.33|16556.33|16635.72|16555.72|16636.33|16556.33|16635.54|16555.54|8
1730076400000|2024-10-28 00:46:40|16635.71|16555.71|16635.91|16555.91|16635.98|16555.98|16635.71|16555.71|9
1730076410000|2024-10-28 00:46:50|16636.31|16556.31|16635.55|16555.55|16636.34|16556.34|16635.46|16555.46|10
1730076420000|2024-10-28 00:47:00|16635.97|16555.97|16636.78|16556.78|16637.41|16557.41|16635.8|16555.8|10
1730076430000|2024-10-28 00:47:10|16636.11|16556.11|16634.43|16554.43|16636.48|16556.48|16634.43|16554.43|10
1730076440000|2024-10-28 00:47:20|16635.35|16555.35|16635.2|16555.2|16636.06|16556.06|16634.91|16554.91|9
1730076450000|2024-10-28 00:47:30|16635.15|16555.15|16635.62|16555.62|16635.62|16555.62|16634.97|16554.97|10
1730076460000|2024-10-28 00:47:40|16635.73|16555.73|16636.19|16556.19|16636.69|16556.69|16635.73|16555.73|10
1730076470000|2024-10-28 00:47:50|16635.87|16555.87|16635.27|16555.27|16635.87|16555.87|16635.2|16555.2|10
1730076480000|2024-10-28 00:48:00|16635.23|16555.23|16633.91|16553.91|16635.4|16555.4|16633.88|16553.88|10
1730076490000|2024-10-28 00:48:10|16633.66|16553.66|16631.7|16551.7|16633.66|16553.66|16631.7|16551.7|10
1730076500000|2024-10-28 00:48:20|16631.63|16551.63|16628.07|16548.07|16631.86|16551.86|16628.07|16548.07|10
1730076510000|2024-10-28 00:48:30|16627.95|16547.95|16627.69|16547.69|16627.95|16547.95|16627.66|16547.66|10
1730076520000|2024-10-28 00:48:40|16627.73|16547.73|16628.89|16548.89|16629.31|16549.31|16627.73|16547.73|10
1730076530000|2024-10-28 00:48:50|16628.68|16548.68|16628.27|16548.27|16629.36|16549.36|16628.27|16548.27|10
1730076540000|2024-10-28 00:49:00|16628.25|16548.25|16625.64|16545.64|16628.25|16548.25|16625.63|16545.63|10
1730076550000|2024-10-28 00:49:10|16625.35|16545.35|16623.73|16543.73|16625.35|16545.35|16623.53|16543.53|10
1730076560000|2024-10-28 00:49:20|16623.59|16543.59|16622.67|16542.67|16623.59|16543.59|16622.67|16542.67|9
1730076570000|2024-10-28 00:49:30|16622.77|16542.77|16623.09|16543.09|16623.09|16543.09|16622.72|16542.72|10
1730076580000|2024-10-28 00:49:40|16622.94|16542.94|16622.9|16542.9|16623.23|16543.23|16622.73|16542.73|10
1730076590000|2024-10-28 00:49:50|16622.84|16542.84|16622.59|16542.59|16622.86|16542.86|16622.58|16542.58|9
1730076600000|2024-10-28 00:50:00|16622.44|16542.44|16622.61|16542.61|16622.61|16542.61|16622.18|16542.18|9
1730076610000|2024-10-28 00:50:10|16622.69|16542.69|16622.91|16542.91|16623.99|16543.99|16622.69|16542.69|10
1730076620000|2024-10-28 00:50:20|16622.66|16542.66|16622.3|16542.3|16622.66|16542.66|16622.3|16542.3|10
1730076630000|2024-10-28 00:50:30|16622.27|16542.27|16623.47|16543.47|16623.47|16543.47|16622.27|16542.27|10
1730076640000|2024-10-28 00:50:40|16623.77|16543.77|16624.53|16544.53|16624.87|16544.87|16623.77|16543.77|10
1730076650000|2024-10-28 00:50:50|16624.09|16544.09|16623.61|16543.61|16624.09|16544.09|16623.61|16543.61|9
1730076660000|2024-10-28 00:51:00|16623.8|16543.8|16624.9|16544.9|16624.9|16544.9|16623.8|16543.8|10
1730076670000|2024-10-28 00:51:10|16624.89|16544.89|16623.46|16543.46|16625.04|16545.04|16623.46|16543.46|10
1730076680000|2024-10-28 00:51:20|16623.26|16543.26|16624.12|16544.12|16624.12|16544.12|16623.21|16543.21|10
1730076690000|2024-10-28 00:51:30|16624.41|16544.41|16623.7|16543.7|16624.41|16544.41|16623.62|16543.62|8
1730076700000|2024-10-28 00:51:40|16623.68|16543.68|16622.72|16542.72|16623.68|16543.68|16622.71|16542.71|9
1730076710000|2024-10-28 00:51:50|16622.67|16542.67|16621.06|16541.06|16622.67|16542.67|16620.88|16540.88|9
1730076720000|2024-10-28 00:52:00|16621.11|16541.11|16617.89|16537.89|16621.11|16541.11|16617.89|16537.89|10
1730076730000|2024-10-28 00:52:10|16616.76|16536.76|16615.02|16535.02|16616.76|16536.76|16615.02|16535.02|10
1730076740000|2024-10-28 00:52:20|16614.98|16534.98|16612.59|16532.59|16614.98|16534.98|16611.91|16531.91|10
1730076750000|2024-10-28 00:52:30|16612.55|16532.55|16613.32|16533.32|16613.87|16533.87|16612.55|16532.55|10
1730076760000|2024-10-28 00:52:40|16613.33|16533.33|16612.3|16532.3|16613.33|16533.33|16612.29|16532.29|10
1730076770000|2024-10-28 00:52:50|16612.31|16532.31|16612.4|16532.4|16612.54|16532.54|16611.95|16531.95|9
1730076780000|2024-10-28 00:53:00|16612.38|16532.38|16611.86|16531.86|16612.47|16532.47|16611.86|16531.86|10
1730076790000|2024-10-28 00:53:10|16611.66|16531.66|16610.46|16530.46|16611.66|16531.66|16610.19|16530.19|10
1730076800000|2024-10-28 00:53:20|16610.36|16530.36|16611.4|16531.4|16611.4|16531.4|16609.94|16529.94|10
1730076810000|2024-10-28 00:53:30|16611.6|16531.6|16611.54|16531.54|16612.01|16532.01|16611.54|16531.54|10
1730076820000|2024-10-28 00:53:40|16611.51|16531.51|16613.12|16533.12|16613.12|16533.12|16611.51|16531.51|10
1730076830000|2024-10-28 00:53:50|16613.44|16533.44|16611.54|16531.54|16613.44|16533.44|16611.5|16531.5|10
1730076840000|2024-10-28 00:54:00|16611.51|16531.51|16610.65|16530.65|16612.97|16532.97|16610.65|16530.65|9
1730076850000|2024-10-28 00:54:10|16610.07|16530.07|16609.46|16529.46|16610.07|16530.07|16609.11|16529.11|9
1730076860000|2024-10-28 00:54:20|16609.48|16529.48|16606.84|16526.84|16609.48|16529.48|16606.84|16526.84|10
1730076870000|2024-10-28 00:54:30|16606.83|16526.83|16604.44|16524.44|16607.88|16527.88|16604.44|16524.44|10
1730076880000|2024-10-28 00:54:40|16604.61|16524.61|16605.9|16525.9|16605.9|16525.9|16604.41|16524.41|10
1730076890000|2024-10-28 00:54:50|16606|16526|16608.48|16528.48|16608.48|16528.48|16606|16526|10
1730076900000|2024-10-28 00:55:00|16608.79|16528.79|16608.76|16528.76|16608.99|16528.99|16608.29|16528.29|10
1730076910000|2024-10-28 00:55:10|16608.48|16528.48|16610.33|16530.33|16610.33|16530.33|16608.32|16528.32|10
1730076920000|2024-10-28 00:55:20|16610.74|16530.74|16610.87|16530.87|16611.1|16531.1|16610.72|16530.72|10
1730076930000|2024-10-28 00:55:30|16610.78|16530.78|16612.16|16532.16|16612.16|16532.16|16610.78|16530.78|8
1730076940000|2024-10-28 00:55:40|16612.41|16532.41|16614.61|16534.61|16614.78|16534.78|16612.41|16532.41|10
1730076950000|2024-10-28 00:55:50|16614.63|16534.63|16614.49|16534.49|16616.26|16536.26|16614.49|16534.49|10
1730076960000|2024-10-28 00:56:00|16614.7|16534.7|16617.3|16537.3|16617.93|16537.93|16614.7|16534.7|10
1730076970000|2024-10-28 00:56:10|16617.09|16537.09|16616.87|16536.87|16617.23|16537.23|16616.75|16536.75|10
1730076980000|2024-10-28 00:56:20|16616.84|16536.84|16617.42|16537.42|16617.64|16537.64|16616.84|16536.84|10
1730076990000|2024-10-28 00:56:30|16617.34|16537.34|16616.95|16536.95|16617.39|16537.39|16616.95|16536.95|10
1730077000000|2024-10-28 00:56:40|16617.23|16537.23|16616.85|16536.85|16617.35|16537.35|16616.85|16536.85|8
1730077010000|2024-10-28 00:56:50|16616.86|16536.86|16618.13|16538.13|16618.13|16538.13|16616.73|16536.73|10
1730077020000|2024-10-28 00:57:00|16618.14|16538.14|16616.19|16536.19|16618.14|16538.14|16615.92|16535.92|10
1730077030000|2024-10-28 00:57:10|16616.28|16536.28|16615.88|16535.88|16616.43|16536.43|16615.85|16535.85|10
1730077040000|2024-10-28 00:57:20|16615.86|16535.86|16615.13|16535.13|16615.89|16535.89|16615.13|16535.13|9
1730077050000|2024-10-28 00:57:30|16615.06|16535.06|16614.23|16534.23|16615.08|16535.08|16612.59|16532.59|10
1730077060000|2024-10-28 00:57:40|16614.5|16534.5|16614.37|16534.37|16614.74|16534.74|16614.27|16534.27|10
1730077070000|2024-10-28 00:57:50|16614.22|16534.22|16614.62|16534.62|16614.69|16534.69|16614.09|16534.09|10
1730077080000|2024-10-28 00:58:00|16614.67|16534.67|16614.1|16534.1|16614.67|16534.67|16614.07|16534.07|8
1730077090000|2024-10-28 00:58:10|16613.91|16533.91|16613.2|16533.2|16613.91|16533.91|16613.2|16533.2|10
1730077100000|2024-10-28 00:58:20|16613.18|16533.18|16613.12|16533.12|16613.22|16533.22|16613.04|16533.04|9
1730077110000|2024-10-28 00:58:30|16612.99|16532.99|16612.55|16532.55|16613.15|16533.15|16612.55|16532.55|10
1730077120000|2024-10-28 00:58:40|16611.71|16531.71|16611.72|16531.72|16611.72|16531.72|16611.07|16531.07|10
1730077130000|2024-10-28 00:58:50|16611.81|16531.81|16613.05|16533.05|16613.05|16533.05|16611.81|16531.81|9
1730077140000|2024-10-28 00:59:00|16613.26|16533.26|16613.73|16533.73|16613.95|16533.95|16613.26|16533.26|10
1730077150000|2024-10-28 00:59:10|16613.9|16533.9|16611.24|16531.24|16613.9|16533.9|16611.24|16531.24|10
1730077160000|2024-10-28 00:59:20|16610.97|16530.97|16611.28|16531.28|16612.01|16532.01|16610.59|16530.59|9
1730077170000|2024-10-28 00:59:30|16611.29|16531.29|16614.96|16534.96|16614.96|16534.96|16610.94|16530.94|10
1730077180000|2024-10-28 00:59:40|16614.99|16534.99|16615.27|16535.27|16615.27|16535.27|16614.96|16534.96|10
1730077190000|2024-10-28 00:59:50|16615.32|16535.32|16614.86|16534.86|16615.32|16535.32|16614.69|16534.69|9
1730077200000|2024-10-28 01:00:00|16614.8|16534.8|16611.74|16531.74|16614.8|16534.8|16611.74|16531.74|10
1730077210000|2024-10-28 01:00:10|16611.62|16531.62|16611.96|16531.96|16611.97|16531.97|16611.35|16531.35|10
1730077220000|2024-10-28 01:00:20|16611.99|16531.99|16612.59|16532.59|16612.86|16532.86|16611.91|16531.91|10
1730077230000|2024-10-28 01:00:30|16612.51|16532.51|16613.72|16533.72|16614.37|16534.37|16612.51|16532.51|10
1730077240000|2024-10-28 01:00:40|16613.53|16533.53|16612.94|16532.94|16613.53|16533.53|16612.94|16532.94|10
1730077250000|2024-10-28 01:00:50|16612.62|16532.62|16607.98|16527.98|16612.63|16532.63|16607.98|16527.98|10
1730077260000|2024-10-28 01:01:00|16607.91|16527.91|16605.83|16525.83|16607.91|16527.91|16605.83|16525.83|10
1730077270000|2024-10-28 01:01:10|16605.77|16525.77|16609.8|16529.8|16609.8|16529.8|16605.56|16525.56|10
1730077280000|2024-10-28 01:01:20|16610.35|16530.35|16617.56|16537.56|16617.56|16537.56|16610.19|16530.19|10
1730077290000|2024-10-28 01:01:30|16617.06|16537.06|16616.4|16536.4|16617.1|16537.1|16616.33|16536.33|10
1730077300000|2024-10-28 01:01:40|16616.42|16536.42|16615.71|16535.71|16616.85|16536.85|16615.71|16535.71|10
1730077310000|2024-10-28 01:01:50|16615.7|16535.7|16615.97|16535.97|16616.01|16536.01|16615.25|16535.25|10
1730077320000|2024-10-28 01:02:00|16616.29|16536.29|16617.68|16537.68|16617.68|16537.68|16616.25|16536.25|10
1730077330000|2024-10-28 01:02:10|16617.7|16537.7|16616.09|16536.09|16617.7|16537.7|16616.07|16536.07|7
1730077340000|2024-10-28 01:02:20|16616.11|16536.11|16616.24|16536.24|16616.77|16536.77|16616.11|16536.11|9
1730077350000|2024-10-28 01:02:30|16616.32|16536.32|16617.19|16537.19|16617.19|16537.19|16616.02|16536.02|9
1730077360000|2024-10-28 01:02:40|16617.58|16537.58|16617.23|16537.23|16617.86|16537.86|16617.08|16537.08|10
1730077370000|2024-10-28 01:02:50|16617.07|16537.07|16616.84|16536.84|16617.13|16537.13|16616.68|16536.68|10
1730077380000|2024-10-28 01:03:00|16616.66|16536.66|16617.46|16537.46|16617.46|16537.46|16615.87|16535.87|10
1730077390000|2024-10-28 01:03:10|16617.26|16537.26|16617.96|16537.96|16618.72|16538.72|16617.26|16537.26|9
1730077400000|2024-10-28 01:03:20|16618.28|16538.28|16618.14|16538.14|16618.9|16538.9|16618.14|16538.14|9
1730077410000|2024-10-28 01:03:30|16617.95|16537.95|16617.7|16537.7|16617.95|16537.95|16617.43|16537.43|9
1730077420000|2024-10-28 01:03:40|16617.95|16537.95|16617.86|16537.86|16618.24|16538.24|16617.85|16537.85|9
1730077430000|2024-10-28 01:03:50|16617.92|16537.92|16617.42|16537.42|16617.92|16537.92|16617.42|16537.42|10
1730077440000|2024-10-28 01:04:00|16616.63|16536.63|16617.57|16537.57|16617.57|16537.57|16616.07|16536.07|10
1730077450000|2024-10-28 01:04:10|16617.67|16537.67|16615.69|16535.69|16617.67|16537.67|16615.69|16535.69|9
1730077460000|2024-10-28 01:04:20|16615.46|16535.46|16615.05|16535.05|16615.46|16535.46|16615.03|16535.03|8
1730077470000|2024-10-28 01:04:30|16615.12|16535.12|16615.49|16535.49|16615.49|16535.49|16615.06|16535.06|8
1730077480000|2024-10-28 01:04:40|16615.57|16535.57|16615.99|16535.99|16615.99|16535.99|16615.57|16535.57|9
1730077490000|2024-10-28 01:04:50|16615.8|16535.8|16615.97|16535.97|16616.1|16536.1|16615.67|16535.67|10
1730077500000|2024-10-28 01:05:00|16615.95|16535.95|16617.47|16537.47|16617.47|16537.47|16615.95|16535.95|10
1730077510000|2024-10-28 01:05:10|16617.51|16537.51|16617.51|16537.51|16618.07|16538.07|16617.49|16537.49|9
1730077520000|2024-10-28 01:05:20|16617.69|16537.69|16617.4|16537.4|16617.87|16537.87|16617.32|16537.32|9
1730077530000|2024-10-28 01:05:30|16617.51|16537.51|16617.24|16537.24|16617.94|16537.94|16616.99|16536.99|9
1730077540000|2024-10-28 01:05:40|16617.34|16537.34|16617.86|16537.86|16617.91|16537.91|16617.22|16537.22|10
1730077550000|2024-10-28 01:05:50|16618.13|16538.13|16619.49|16539.49|16621.15|16541.15|16618.13|16538.13|10
1730077560000|2024-10-28 01:06:00|16619.33|16539.33|16620.7|16540.7|16620.93|16540.93|16618.91|16538.91|9
1730077570000|2024-10-28 01:06:10|16620.67|16540.67|16620.45|16540.45|16620.9|16540.9|16620.45|16540.45|7
1730077580000|2024-10-28 01:06:20|16620.44|16540.44|16615.87|16535.87|16620.72|16540.72|16615.87|16535.87|9
1730077590000|2024-10-28 01:06:30|16617.42|16537.42|16622.12|16542.12|16622.16|16542.16|16617.42|16537.42|10
1730077600000|2024-10-28 01:06:40|16622.24|16542.24|16623.27|16543.27|16623.43|16543.43|16622.24|16542.24|9
1730077610000|2024-10-28 01:06:50|16623.1|16543.1|16623.92|16543.92|16623.92|16543.92|16622.46|16542.46|10
1730077620000|2024-10-28 01:07:00|16624.15|16544.15|16622.18|16542.18|16624.28|16544.28|16622.18|16542.18|10
1730077630000|2024-10-28 01:07:10|16621.79|16541.79|16621.6|16541.6|16621.85|16541.85|16621.3|16541.3|10
1730077640000|2024-10-28 01:07:20|16621.44|16541.44|16619.99|16539.99|16621.44|16541.44|16619.98|16539.98|10
1730077650000|2024-10-28 01:07:30|16620.01|16540.01|16619.65|16539.65|16620.24|16540.24|16619.65|16539.65|9
1730077660000|2024-10-28 01:07:40|16619.57|16539.57|16618.82|16538.82|16619.57|16539.57|16618.82|16538.82|10
1730077670000|2024-10-28 01:07:50|16618.56|16538.56|16618.28|16538.28|16618.56|16538.56|16618.28|16538.28|9
1730077680000|2024-10-28 01:08:00|16618.25|16538.25|16619.46|16539.46|16619.46|16539.46|16618.2|16538.2|10
1730077690000|2024-10-28 01:08:10|16619.55|16539.55|16621.17|16541.17|16621.17|16541.17|16619.55|16539.55|9
1730077700000|2024-10-28 01:08:20|16621.2|16541.2|16622.39|16542.39|16622.39|16542.39|16619.74|16539.74|10
1730077710000|2024-10-28 01:08:30|16622.49|16542.49|16623.85|16543.85|16623.94|16543.94|16622.49|16542.49|10
1730077720000|2024-10-28 01:08:40|16623.98|16543.98|16624.5|16544.5|16624.64|16544.64|16623.98|16543.98|10
1730077730000|2024-10-28 01:08:50|16624.96|16544.96|16625|16545|16625.02|16545.02|16624.88|16544.88|10
1730077740000|2024-10-28 01:09:00|16624.81|16544.81|16626.61|16546.61|16626.61|16546.61|16624.77|16544.77|9
1730077750000|2024-10-28 01:09:10|16627.03|16547.03|16626.52|16546.52|16627.19|16547.19|16626.5|16546.5|10
1730077760000|2024-10-28 01:09:20|16626.45|16546.45|16625.61|16545.61|16626.51|16546.51|16625.61|16545.61|10
1730077770000|2024-10-28 01:09:30|16625.55|16545.55|16625.45|16545.45|16625.55|16545.55|16625.37|16545.37|9
1730077780000|2024-10-28 01:09:40|16625.49|16545.49|16625.17|16545.17|16625.63|16545.63|16624.73|16544.73|9
1730077790000|2024-10-28 01:09:50|16625.24|16545.24|16624.93|16544.93|16625.24|16545.24|16624.86|16544.86|10
1730077800000|2024-10-28 01:10:00|16624.94|16544.94|16623.92|16543.92|16624.95|16544.95|16623.81|16543.81|10
1730077810000|2024-10-28 01:10:10|16623.85|16543.85|16623.48|16543.48|16623.88|16543.88|16622.63|16542.63|10
1730077820000|2024-10-28 01:10:20|16623.45|16543.45|16621.38|16541.38|16623.45|16543.45|16621.31|16541.31|9
1730077830000|2024-10-28 01:10:30|16621.4|16541.4|16619.36|16539.36|16621.41|16541.41|16619.36|16539.36|9
1730077840000|2024-10-28 01:10:40|16618.22|16538.22|16615.27|16535.27|16618.22|16538.22|16615.27|16535.27|10
1730077850000|2024-10-28 01:10:50|16615.57|16535.57|16614.37|16534.37|16616.22|16536.22|16614.37|16534.37|10
1730077860000|2024-10-28 01:11:00|16614.35|16534.35|16615.96|16535.96|16615.96|16535.96|16614.35|16534.35|10
1730077870000|2024-10-28 01:11:10|16616.25|16536.25|16618.19|16538.19|16618.44|16538.44|16616.25|16536.25|10
1730077880000|2024-10-28 01:11:20|16618.17|16538.17|16618.94|16538.94|16618.94|16538.94|16618.05|16538.05|10
1730077890000|2024-10-28 01:11:30|16619.24|16539.24|16619.56|16539.56|16619.96|16539.96|16619.24|16539.24|10
1730077900000|2024-10-28 01:11:40|16619.42|16539.42|16619.01|16539.01|16619.44|16539.44|16619|16539|9
1730077910000|2024-10-28 01:11:50|16619|16539|16617.04|16537.04|16619|16539|16617.04|16537.04|10
1730077920000|2024-10-28 01:12:00|16617.05|16537.05|16617.09|16537.09|16617.28|16537.28|16616.99|16536.99|10
1730077930000|2024-10-28 01:12:10|16616.97|16536.97|16618.1|16538.1|16618.1|16538.1|16616.96|16536.96|10
1730077940000|2024-10-28 01:12:20|16618.75|16538.75|16618.61|16538.61|16618.75|16538.75|16618.41|16538.41|9
1730077950000|2024-10-28 01:12:30|16618.32|16538.32|16618.33|16538.33|16618.48|16538.48|16618.12|16538.12|10
1730077960000|2024-10-28 01:12:40|16618.36|16538.36|16616.62|16536.62|16618.36|16538.36|16616.62|16536.62|10
1730077970000|2024-10-28 01:12:50|16616.34|16536.34|16616.53|16536.53|16616.53|16536.53|16616.21|16536.21|10
1730077980000|2024-10-28 01:13:00|16616.51|16536.51|16616.32|16536.32|16616.65|16536.65|16616.32|16536.32|9
1730077990000|2024-10-28 01:13:10|16616.13|16536.13|16615.79|16535.79|16616.32|16536.32|16615.79|16535.79|10
1730078000000|2024-10-28 01:13:20|16615.65|16535.65|16615.19|16535.19|16615.74|16535.74|16615.19|16535.19|10
1730078010000|2024-10-28 01:13:30|16615|16535|16614.96|16534.96|16615.07|16535.07|16614.79|16534.79|10
1730078020000|2024-10-28 01:13:40|16615.36|16535.36|16616.62|16536.62|16616.62|16536.62|16615.36|16535.36|10
1730078030000|2024-10-28 01:13:50|16617.76|16537.76|16620.47|16540.47|16620.47|16540.47|16617.76|16537.76|10
1730078040000|2024-10-28 01:14:00|16620.36|16540.36|16621.03|16541.03|16621.18|16541.18|16620.24|16540.24|9
1730078050000|2024-10-28 01:14:10|16620.93|16540.93|16620.1|16540.1|16620.93|16540.93|16620.1|16540.1|10
1730078060000|2024-10-28 01:14:20|16620.11|16540.11|16619.86|16539.86|16620.11|16540.11|16619.4|16539.4|9
1730078070000|2024-10-28 01:14:30|16619.87|16539.87|16619.1|16539.1|16619.87|16539.87|16619.09|16539.09|10
1730078080000|2024-10-28 01:14:40|16619.11|16539.11|16617.24|16537.24|16619.11|16539.11|16616.93|16536.93|9
1730078090000|2024-10-28 01:14:50|16617.21|16537.21|16617.94|16537.94|16618.01|16538.01|16617.21|16537.21|10
1730078100000|2024-10-28 01:15:00|16618.07|16538.07|16619.15|16539.15|16619.2|16539.2|16618.07|16538.07|10
1730078110000|2024-10-28 01:15:10|16619.13|16539.13|16618.89|16538.89|16619.29|16539.29|16618.72|16538.72|9
1730078120000|2024-10-28 01:15:20|16618.84|16538.84|16618.32|16538.32|16618.84|16538.84|16618.15|16538.15|10
1730078130000|2024-10-28 01:15:30|16618.33|16538.33|16618.26|16538.26|16618.5|16538.5|16617.94|16537.94|10
1730078140000|2024-10-28 01:15:40|16618.19|16538.19|16618.36|16538.36|16618.36|16538.36|16618.07|16538.07|9
1730078150000|2024-10-28 01:15:50|16618.41|16538.41|16619.36|16539.36|16619.36|16539.36|16618.39|16538.39|10
1730078160000|2024-10-28 01:16:00|16619.3|16539.3|16619.46|16539.46|16619.47|16539.47|16619.05|16539.05|9
1730078170000|2024-10-28 01:16:10|16619.74|16539.74|16618.37|16538.37|16619.95|16539.95|16618.33|16538.33|8
1730078180000|2024-10-28 01:16:20|16618.1|16538.1|16615.91|16535.91|16618.1|16538.1|16615.53|16535.53|10
1730078190000|2024-10-28 01:16:30|16615.85|16535.85|16615.4|16535.4|16615.85|16535.85|16614.87|16534.87|9
1730078200000|2024-10-28 01:16:40|16615.45|16535.45|16613.43|16533.43|16615.45|16535.45|16613.24|16533.24|10
1730078210000|2024-10-28 01:16:50|16613.27|16533.27|16611.48|16531.48|16613.3|16533.3|16611.48|16531.48|9
1730078220000|2024-10-28 01:17:00|16611.3|16531.3|16607.86|16527.86|16611.3|16531.3|16607.86|16527.86|10
1730078230000|2024-10-28 01:17:10|16607.91|16527.91|16604.71|16524.71|16608.22|16528.22|16604.27|16524.27|10
1730078240000|2024-10-28 01:17:20|16605.07|16525.07|16602.74|16522.74|16605.07|16525.07|16602.74|16522.74|10
1730078250000|2024-10-28 01:17:30|16602.48|16522.48|16601.63|16521.63|16602.48|16522.48|16601.09|16521.09|10
1730078260000|2024-10-28 01:17:40|16602.04|16522.04|16603.01|16523.01|16603.75|16523.75|16601.83|16521.83|10
1730078270000|2024-10-28 01:17:50|16603.17|16523.17|16603.69|16523.69|16603.7|16523.7|16603.17|16523.17|10
1730078280000|2024-10-28 01:18:00|16603.85|16523.85|16607.26|16527.26|16607.76|16527.76|16603.67|16523.67|10
1730078290000|2024-10-28 01:18:10|16607.25|16527.25|16606.42|16526.42|16607.77|16527.77|16606.42|16526.42|10
1730078300000|2024-10-28 01:18:20|16606.67|16526.67|16609.18|16529.18|16609.18|16529.18|16606.46|16526.46|10
1730078310000|2024-10-28 01:18:30|16608.63|16528.63|16606.91|16526.91|16608.63|16528.63|16606.61|16526.61|10
1730078320000|2024-10-28 01:18:40|16606.94|16526.94|16605.96|16525.96|16606.94|16526.94|16605.96|16525.96|10
1730078330000|2024-10-28 01:18:50|16605.76|16525.76|16606.27|16526.27|16606.3|16526.3|16605.75|16525.75|10
1730078340000|2024-10-28 01:19:00|16606.31|16526.31|16606.91|16526.91|16607.26|16527.26|16606.3|16526.3|10
1730078350000|2024-10-28 01:19:10|16607.31|16527.31|16608.2|16528.2|16608.5|16528.5|16607.31|16527.31|10
1730078360000|2024-10-28 01:19:20|16608.07|16528.07|16608.46|16528.46|16609.24|16529.24|16608.07|16528.07|10
1730078370000|2024-10-28 01:19:30|16608.47|16528.47|16607.16|16527.16|16608.47|16528.47|16607.11|16527.11|10
1730078380000|2024-10-28 01:19:40|16607.07|16527.07|16606.58|16526.58|16607.27|16527.27|16606.58|16526.58|10
1730078390000|2024-10-28 01:19:50|16606.32|16526.32|16605.48|16525.48|16606.32|16526.32|16605.48|16525.48|10
1730078400000|2024-10-28 01:20:00|16605.49|16525.49|16604.55|16524.55|16605.74|16525.74|16604.55|16524.55|10
1730078410000|2024-10-28 01:20:10|16604.67|16524.67|16602.5|16522.5|16604.67|16524.67|16602.5|16522.5|10
1730078420000|2024-10-28 01:20:20|16602.51|16522.51|16598.34|16518.34|16602.51|16522.51|16598.34|16518.34|10
1730078430000|2024-10-28 01:20:30|16598.08|16518.08|16596.65|16516.65|16598.08|16518.08|16596.53|16516.53|9
1730078440000|2024-10-28 01:20:40|16596.81|16516.81|16596.38|16516.38|16596.97|16516.97|16596.13|16516.13|9
1730078450000|2024-10-28 01:20:50|16596.59|16516.59|16595.35|16515.35|16598.56|16518.56|16595.35|16515.35|10
1730078460000|2024-10-28 01:21:00|16594.92|16514.92|16593.75|16513.75|16594.92|16514.92|16593.75|16513.75|10
1730078470000|2024-10-28 01:21:10|16593.91|16513.91|16594.19|16514.19|16594.23|16514.23|16593.91|16513.91|10
1730078480000|2024-10-28 01:21:20|16594.14|16514.14|16593.92|16513.92|16594.4|16514.4|16593.91|16513.91|9
1730078490000|2024-10-28 01:21:30|16593.94|16513.94|16593.74|16513.74|16594.35|16514.35|16593.65|16513.65|9
1730078500000|2024-10-28 01:21:40|16593.82|16513.82|16593.68|16513.68|16593.84|16513.84|16593.51|16513.51|10
1730078510000|2024-10-28 01:21:50|16593.77|16513.77|16591.72|16511.72|16593.77|16513.77|16591.72|16511.72|10
1730078520000|2024-10-28 01:22:00|16591.68|16511.68|16591.58|16511.58|16592.14|16512.14|16591.58|16511.58|8
1730078530000|2024-10-28 01:22:10|16591.55|16511.55|16592|16512|16592|16512|16591.54|16511.54|8
1730078540000|2024-10-28 01:22:20|16591.91|16511.91|16592.09|16512.09|16592.25|16512.25|16591.91|16511.91|9
1730078550000|2024-10-28 01:22:30|16592.41|16512.41|16592.97|16512.97|16593.1|16513.1|16592.22|16512.22|10
1730078560000|2024-10-28 01:22:40|16593.12|16513.12|16593.25|16513.25|16593.34|16513.34|16593.12|16513.12|7
1730078570000|2024-10-28 01:22:50|16593.05|16513.05|16592.61|16512.61|16593.17|16513.17|16592.61|16512.61|10
1730078580000|2024-10-28 01:23:00|16592.54|16512.54|16591.77|16511.77|16592.54|16512.54|16591.72|16511.72|9
1730078590000|2024-10-28 01:23:10|16591.61|16511.61|16590.77|16510.77|16591.7|16511.7|16590.77|16510.77|9
1730078600000|2024-10-28 01:23:20|16590.69|16510.69|16588.94|16508.94|16590.76|16510.76|16588.94|16508.94|10
1730078610000|2024-10-28 01:23:30|16588.83|16508.83|16588.66|16508.66|16588.97|16508.97|16588.5|16508.5|10
1730078620000|2024-10-28 01:23:40|16588.61|16508.61|16588.36|16508.36|16588.61|16508.61|16588|16508|10
1730078630000|2024-10-28 01:23:50|16588.46|16508.46|16588.2|16508.2|16588.74|16508.74|16588.2|16508.2|10
1730078640000|2024-10-28 01:24:00|16588.15|16508.15|16589.72|16509.72|16589.72|16509.72|16588.15|16508.15|9
1730078650000|2024-10-28 01:24:10|16590.12|16510.12|16590.2|16510.2|16590.21|16510.21|16589.98|16509.98|8
1730078660000|2024-10-28 01:24:20|16591.44|16511.44|16592.88|16512.88|16592.9|16512.9|16591.44|16511.44|10
1730078670000|2024-10-28 01:24:30|16593.06|16513.06|16591.34|16511.34|16593.06|16513.06|16591.34|16511.34|10
1730078680000|2024-10-28 01:24:40|16591.14|16511.14|16590.06|16510.06|16591.14|16511.14|16590.06|16510.06|10
1730078690000|2024-10-28 01:24:50|16588.86|16508.86|16588.89|16508.89|16588.89|16508.89|16588.14|16508.14|9
1730078700000|2024-10-28 01:25:00|16588.9|16508.9|16589.63|16509.63|16589.73|16509.73|16588.9|16508.9|9
1730078710000|2024-10-28 01:25:10|16589.64|16509.64|16590.13|16510.13|16590.13|16510.13|16589.41|16509.41|10
1730078720000|2024-10-28 01:25:20|16590.34|16510.34|16589.59|16509.59|16590.4|16510.4|16589.59|16509.59|10
1730078730000|2024-10-28 01:25:30|16589.82|16509.82|16590.54|16510.54|16590.56|16510.56|16589.82|16509.82|9
1730078740000|2024-10-28 01:25:40|16590.33|16510.33|16587.29|16507.29|16590.33|16510.33|16587.29|16507.29|10
1730078750000|2024-10-28 01:25:50|16586.84|16506.84|16586.19|16506.19|16586.84|16506.84|16585.32|16505.32|9
1730078760000|2024-10-28 01:26:00|16586.2|16506.2|16585.26|16505.26|16586.77|16506.77|16585.26|16505.26|10
1730078770000|2024-10-28 01:26:10|16585.43|16505.43|16585.08|16505.08|16585.61|16505.61|16585.08|16505.08|9
1730078780000|2024-10-28 01:26:20|16584.98|16504.98|16585.83|16505.83|16585.83|16505.83|16584.98|16504.98|10
1730078790000|2024-10-28 01:26:30|16586.1|16506.1|16584.66|16504.66|16586.42|16506.42|16584.65|16504.65|10
1730078800000|2024-10-28 01:26:40|16584.59|16504.59|16584.94|16504.94|16584.95|16504.95|16584.17|16504.17|10
1730078810000|2024-10-28 01:26:50|16584.89|16504.89|16585.45|16505.45|16585.45|16505.45|16584.48|16504.48|9
1730078820000|2024-10-28 01:27:00|16585.65|16505.65|16587.47|16507.47|16587.47|16507.47|16585.65|16505.65|10
1730078830000|2024-10-28 01:27:10|16587.58|16507.58|16587.24|16507.24|16588.13|16508.13|16587.16|16507.16|10
1730078840000|2024-10-28 01:27:20|16587.25|16507.25|16587.26|16507.26|16587.3|16507.3|16587.17|16507.17|10
1730078850000|2024-10-28 01:27:30|16586.93|16506.93|16588.38|16508.38|16588.38|16508.38|16586.93|16506.93|10
1730078860000|2024-10-28 01:27:40|16588.32|16508.32|16589.87|16509.87|16589.99|16509.99|16588.32|16508.32|10
1730078870000|2024-10-28 01:27:50|16589.84|16509.84|16589.65|16509.65|16589.87|16509.87|16589.65|16509.65|8
1730078880000|2024-10-28 01:28:00|16589.64|16509.64|16590.02|16510.02|16590.22|16510.22|16589.64|16509.64|9
1730078890000|2024-10-28 01:28:10|16590.15|16510.15|16591.35|16511.35|16591.35|16511.35|16590.05|16510.05|10
1730078900000|2024-10-28 01:28:20|16591.22|16511.22|16591.65|16511.65|16591.65|16511.65|16591.22|16511.22|10
1730078910000|2024-10-28 01:28:30|16591.49|16511.49|16591.77|16511.77|16591.92|16511.92|16591.38|16511.38|10
1730078920000|2024-10-28 01:28:40|16591.76|16511.76|16590.61|16510.61|16591.8|16511.8|16590.51|16510.51|10
1730078930000|2024-10-28 01:28:50|16590.57|16510.57|16589.97|16509.97|16590.57|16510.57|16589.78|16509.78|9
1730078940000|2024-10-28 01:29:00|16589.91|16509.91|16589.55|16509.55|16589.91|16509.91|16589.42|16509.42|9
1730078950000|2024-10-28 01:29:10|16589.52|16509.52|16589.68|16509.68|16589.7|16509.7|16589.48|16509.48|7
1730078960000|2024-10-28 01:29:20|16589.86|16509.86|16590.16|16510.16|16590.29|16510.29|16589.86|16509.86|10
1730078970000|2024-10-28 01:29:30|16590.26|16510.26|16589.16|16509.16|16590.26|16510.26|16588.98|16508.98|9
1730078980000|2024-10-28 01:29:40|16589.14|16509.14|16589.43|16509.43|16589.52|16509.52|16588.87|16508.87|10
1730078990000|2024-10-28 01:29:50|16589.67|16509.67|16590.04|16510.04|16590.04|16510.04|16588.25|16508.25|10
1730079000000|2024-10-28 01:30:00|16590.18|16510.18|16591.21|16511.21|16591.32|16511.32|16590.18|16510.18|10
1730079010000|2024-10-28 01:30:10|16590.98|16510.98|16591.29|16511.29|16591.58|16511.58|16590.98|16510.98|9
1730079020000|2024-10-28 01:30:20|16591.6|16511.6|16591.75|16511.75|16591.82|16511.82|16591.1|16511.1|10
1730079030000|2024-10-28 01:30:30|16591.54|16511.54|16588.75|16508.75|16591.54|16511.54|16588.75|16508.75|9
1730079040000|2024-10-28 01:30:40|16588.79|16508.79|16585.77|16505.77|16588.79|16508.79|16585.64|16505.64|9
1730079050000|2024-10-28 01:30:50|16585.69|16505.69|16586.08|16506.08|16586.24|16506.24|16585.69|16505.69|10
1730079060000|2024-10-28 01:31:00|16586.15|16506.15|16585.56|16505.56|16586.52|16506.52|16584.81|16504.81|10
1730079070000|2024-10-28 01:31:10|16585.83|16505.83|16585.17|16505.17|16585.83|16505.83|16585.13|16505.13|10
1730079080000|2024-10-28 01:31:20|16585.2|16505.2|16586.32|16506.32|16586.32|16506.32|16585.17|16505.17|9
1730079090000|2024-10-28 01:31:30|16586.49|16506.49|16585.91|16505.91|16586.97|16506.97|16585.91|16505.91|10
1730079100000|2024-10-28 01:31:40|16585.93|16505.93|16587.44|16507.44|16587.44|16507.44|16585.93|16505.93|10
1730079110000|2024-10-28 01:31:50|16587.62|16507.62|16594.19|16514.19|16594.19|16514.19|16587.62|16507.62|10
1730079120000|2024-10-28 01:32:00|16594.39|16514.39|16593.83|16513.83|16594.39|16514.39|16593.48|16513.48|10
1730079130000|2024-10-28 01:32:10|16593.75|16513.75|16593.88|16513.88|16593.97|16513.97|16593.66|16513.66|8
1730079140000|2024-10-28 01:32:20|16593.86|16513.86|16595.58|16515.58|16595.58|16515.58|16593.86|16513.86|10
1730079150000|2024-10-28 01:32:30|16595.5|16515.5|16595.87|16515.87|16596.05|16516.05|16595.2|16515.2|10
1730079160000|2024-10-28 01:32:40|16595.79|16515.79|16597.35|16517.35|16597.35|16517.35|16595.7|16515.7|10
1730079170000|2024-10-28 01:32:50|16597.23|16517.23|16596.84|16516.84|16597.23|16517.23|16596.82|16516.82|10
1730079180000|2024-10-28 01:33:00|16596.93|16516.93|16594.48|16514.48|16596.93|16516.93|16594.48|16514.48|10
1730079190000|2024-10-28 01:33:10|16594.43|16514.43|16593.81|16513.81|16594.43|16514.43|16593.81|16513.81|10
1730079200000|2024-10-28 01:33:20|16593.7|16513.7|16592.14|16512.14|16593.8|16513.8|16592.1|16512.1|10
1730079210000|2024-10-28 01:33:30|16592.21|16512.21|16592.78|16512.78|16593.01|16513.01|16592.21|16512.21|9
1730079220000|2024-10-28 01:33:40|16592.8|16512.8|16592.03|16512.03|16592.94|16512.94|16592.03|16512.03|10
1730079230000|2024-10-28 01:33:50|16591.92|16511.92|16592.04|16512.04|16592.19|16512.19|16591.34|16511.34|9
1730079240000|2024-10-28 01:34:00|16591.83|16511.83|16592.17|16512.17|16592.17|16512.17|16591.78|16511.78|10
1730079250000|2024-10-28 01:34:10|16592.19|16512.19|16592.99|16512.99|16592.99|16512.99|16592.19|16512.19|8
1730079260000|2024-10-28 01:34:20|16593.07|16513.07|16592.39|16512.39|16593.49|16513.49|16592.39|16512.39|9
1730079270000|2024-10-28 01:34:30|16592.63|16512.63|16592.45|16512.45|16592.79|16512.79|16592.43|16512.43|9
1730079280000|2024-10-28 01:34:40|16592.47|16512.47|16592.45|16512.45|16592.5|16512.5|16592.42|16512.42|7
1730079290000|2024-10-28 01:34:50|16592.48|16512.48|16592.98|16512.98|16592.99|16512.99|16592.43|16512.43|8
1730079300000|2024-10-28 01:35:00|16593.07|16513.07|16595.06|16515.06|16595.15|16515.15|16593.07|16513.07|9
1730079310000|2024-10-28 01:35:10|16595.02|16515.02|16595.73|16515.73|16595.73|16515.73|16594.82|16514.82|10
1730079320000|2024-10-28 01:35:20|16595.86|16515.86|16594.9|16514.9|16596.12|16516.12|16594.9|16514.9|10
1730079330000|2024-10-28 01:35:30|16594.53|16514.53|16593.53|16513.53|16594.53|16514.53|16593.29|16513.29|10
1730079340000|2024-10-28 01:35:40|16593.6|16513.6|16594.16|16514.16|16594.16|16514.16|16593.59|16513.59|8
1730079350000|2024-10-28 01:35:50|16594.05|16514.05|16593.24|16513.24|16594.05|16514.05|16592.83|16512.83|10
1730079360000|2024-10-28 01:36:00|16593.28|16513.28|16593.78|16513.78|16593.78|16513.78|16592.11|16512.11|10
1730079370000|2024-10-28 01:36:10|16593.71|16513.71|16592.67|16512.67|16593.71|16513.71|16592.67|16512.67|10
1730079380000|2024-10-28 01:36:20|16592.63|16512.63|16593.33|16513.33|16593.33|16513.33|16592.42|16512.42|10
1730079390000|2024-10-28 01:36:30|16592.91|16512.91|16592.08|16512.08|16592.95|16512.95|16591.77|16511.77|10
1730079400000|2024-10-28 01:36:40|16592.18|16512.18|16592.36|16512.36|16592.61|16512.61|16592.18|16512.18|10
1730079410000|2024-10-28 01:36:50|16592.37|16512.37|16592.16|16512.16|16592.43|16512.43|16592.09|16512.09|10
1730079420000|2024-10-28 01:37:00|16592.17|16512.17|16592.25|16512.25|16592.25|16512.25|16592.14|16512.14|7
1730079430000|2024-10-28 01:37:10|16592.15|16512.15|16591.59|16511.59|16592.25|16512.25|16591.59|16511.59|10
1730079440000|2024-10-28 01:37:20|16591.63|16511.63|16591.76|16511.76|16592.28|16512.28|16591.63|16511.63|10
1730079450000|2024-10-28 01:37:30|16591.68|16511.68|16592|16512|16592.49|16512.49|16591.68|16511.68|10
1730079460000|2024-10-28 01:37:40|16591.99|16511.99|16590.28|16510.28|16592.56|16512.56|16590.28|16510.28|10
1730079470000|2024-10-28 01:37:50|16590.11|16510.11|16589.41|16509.41|16590.36|16510.36|16589.41|16509.41|10
1730079480000|2024-10-28 01:38:00|16589.35|16509.35|16589.35|16509.35|16589.84|16509.84|16589.11|16509.11|10
1730079490000|2024-10-28 01:38:10|16589.33|16509.33|16589.08|16509.08|16589.82|16509.82|16589.08|16509.08|10
1730079500000|2024-10-28 01:38:20|16588.98|16508.98|16589.61|16509.61|16589.66|16509.66|16588.98|16508.98|10
1730079510000|2024-10-28 01:38:30|16589.62|16509.62|16589.24|16509.24|16589.66|16509.66|16589.18|16509.18|10
1730079520000|2024-10-28 01:38:40|16589.13|16509.13|16593.71|16513.71|16593.71|16513.71|16589.13|16509.13|10
1730079530000|2024-10-28 01:38:50|16594|16514|16594.79|16514.79|16595.04|16515.04|16594|16514|10
1730079540000|2024-10-28 01:39:00|16594.81|16514.81|16595.78|16515.78|16595.78|16515.78|16594.81|16514.81|10
1730079550000|2024-10-28 01:39:10|16595.85|16515.85|16596.44|16516.44|16596.49|16516.49|16595.85|16515.85|10
1730079560000|2024-10-28 01:39:20|16596.47|16516.47|16597.23|16517.23|16597.23|16517.23|16596.38|16516.38|9
1730079570000|2024-10-28 01:39:30|16597.17|16517.17|16599.14|16519.14|16599.14|16519.14|16597.17|16517.17|10
1730079580000|2024-10-28 01:39:40|16598.99|16518.99|16597.3|16517.3|16599.13|16519.13|16597.17|16517.17|10
1730079590000|2024-10-28 01:39:50|16597.24|16517.24|16599|16519|16599|16519|16597.08|16517.08|9
1730079600000|2024-10-28 01:40:00|16599.14|16519.14|16598.57|16518.57|16599.32|16519.32|16598.57|16518.57|10
1730079610000|2024-10-28 01:40:10|16598.56|16518.56|16598.46|16518.46|16598.9|16518.9|16598.46|16518.46|9
1730079620000|2024-10-28 01:40:20|16598.39|16518.39|16598.22|16518.22|16598.42|16518.42|16598.14|16518.14|10
1730079630000|2024-10-28 01:40:30|16598.32|16518.32|16598.6|16518.6|16598.64|16518.64|16598.32|16518.32|9
1730079640000|2024-10-28 01:40:40|16598.59|16518.59|16598.49|16518.49|16598.59|16518.59|16598.39|16518.39|9
1730079650000|2024-10-28 01:40:50|16598.31|16518.31|16597.3|16517.3|16598.31|16518.31|16597.3|16517.3|10
1730079660000|2024-10-28 01:41:00|16597.29|16517.29|16597.1|16517.1|16597.51|16517.51|16597.1|16517.1|9
1730079670000|2024-10-28 01:41:10|16597.13|16517.13|16595.94|16515.94|16597.53|16517.53|16595.12|16515.12|10
1730079680000|2024-10-28 01:41:20|16596.21|16516.21|16596.19|16516.19|16596.61|16516.61|16596.05|16516.05|10
1730079690000|2024-10-28 01:41:30|16596.03|16516.03|16596.88|16516.88|16596.88|16516.88|16595.73|16515.73|10
1730079700000|2024-10-28 01:41:40|16596.75|16516.75|16597.84|16517.84|16597.84|16517.84|16596.74|16516.74|9
1730079710000|2024-10-28 01:41:50|16597.77|16517.77|16597.99|16517.99|16598.34|16518.34|16597.77|16517.77|10
1730079720000|2024-10-28 01:42:00|16597.43|16517.43|16597.06|16517.06|16597.64|16517.64|16597.04|16517.04|10
1730079730000|2024-10-28 01:42:10|16596.99|16516.99|16596.43|16516.43|16596.99|16516.99|16596.43|16516.43|9
1730079740000|2024-10-28 01:42:20|16596.36|16516.36|16595.19|16515.19|16596.36|16516.36|16594.02|16514.02|10
1730079750000|2024-10-28 01:42:30|16595.15|16515.15|16594.88|16514.88|16595.28|16515.28|16594.63|16514.63|9
1730079760000|2024-10-28 01:42:40|16595.05|16515.05|16595.82|16515.82|16596|16516|16595.05|16515.05|10
1730079770000|2024-10-28 01:42:50|16596.07|16516.07|16596.09|16516.09|16596.11|16516.11|16596.07|16516.07|9
1730079780000|2024-10-28 01:43:00|16596.08|16516.08|16595.44|16515.44|16596.08|16516.08|16595.34|16515.34|9
1730079790000|2024-10-28 01:43:10|16595.42|16515.42|16596.15|16516.15|16596.15|16516.15|16595.4|16515.4|9
1730079800000|2024-10-28 01:43:20|16596.23|16516.23|16596.51|16516.51|16596.51|16516.51|16595.95|16515.95|10
1730079810000|2024-10-28 01:43:30|16596.33|16516.33|16595.87|16515.87|16596.33|16516.33|16595.38|16515.38|9
1730079820000|2024-10-28 01:43:40|16595.99|16515.99|16595.75|16515.75|16596.23|16516.23|16595.75|16515.75|8
1730079830000|2024-10-28 01:43:50|16595.69|16515.69|16595.45|16515.45|16595.69|16515.69|16595.23|16515.23|9
1730079840000|2024-10-28 01:44:00|16595.37|16515.37|16594.29|16514.29|16595.37|16515.37|16594.29|16514.29|10
1730079850000|2024-10-28 01:44:10|16594.23|16514.23|16594.27|16514.27|16594.43|16514.43|16594.19|16514.19|9
1730079860000|2024-10-28 01:44:20|16594.35|16514.35|16594.37|16514.37|16594.81|16514.81|16594.35|16514.35|10
1730079870000|2024-10-28 01:44:30|16594.14|16514.14|16594.21|16514.21|16594.31|16514.31|16594.08|16514.08|10
1730079880000|2024-10-28 01:44:40|16593.99|16513.99|16592.6|16512.6|16594.09|16514.09|16592.6|16512.6|10
1730079890000|2024-10-28 01:44:50|16592.48|16512.48|16592.26|16512.26|16592.48|16512.48|16592.17|16512.17|10
1730079900000|2024-10-28 01:45:00|16592.15|16512.15|16591.48|16511.48|16592.51|16512.51|16591.48|16511.48|7
1730079910000|2024-10-28 01:45:10|16591.42|16511.42|16591.3|16511.3|16591.82|16511.82|16591.3|16511.3|10
1730079920000|2024-10-28 01:45:20|16590.9|16510.9|16589.76|16509.76|16590.9|16510.9|16589.76|16509.76|10
1730079930000|2024-10-28 01:45:30|16589.49|16509.49|16588.72|16508.72|16589.54|16509.54|16588.72|16508.72|10
1730079940000|2024-10-28 01:45:40|16588.42|16508.42|16588.05|16508.05|16588.42|16508.42|16587.9|16507.9|9
1730079950000|2024-10-28 01:45:50|16588.07|16508.07|16588.29|16508.29|16588.3|16508.3|16588.07|16508.07|6
1730079960000|2024-10-28 01:46:00|16588.3|16508.3|16588.49|16508.49|16589.07|16509.07|16588.12|16508.12|10
1730079970000|2024-10-28 01:46:10|16588.61|16508.61|16586.54|16506.54|16588.96|16508.96|16586.54|16506.54|10
1730079980000|2024-10-28 01:46:20|16586.27|16506.27|16585.8|16505.8|16586.27|16506.27|16585.8|16505.8|10
1730079990000|2024-10-28 01:46:30|16585.67|16505.67|16585.24|16505.24|16585.83|16505.83|16585.24|16505.24|10
1730080000000|2024-10-28 01:46:40|16585.17|16505.17|16585.09|16505.09|16585.27|16505.27|16585.04|16505.04|9
1730080010000|2024-10-28 01:46:50|16585.11|16505.11|16585.03|16505.03|16585.29|16505.29|16584.77|16504.77|10
1730080020000|2024-10-28 01:47:00|16585.13|16505.13|16585.57|16505.57|16585.57|16505.57|16585.02|16505.02|9
1730080030000|2024-10-28 01:47:10|16585.41|16505.41|16584.6|16504.6|16585.54|16505.54|16584.53|16504.53|9
1730080040000|2024-10-28 01:47:20|16584.66|16504.66|16584.54|16504.54|16584.71|16504.71|16584.45|16504.45|7
1730080050000|2024-10-28 01:47:30|16584.46|16504.46|16583.69|16503.69|16584.65|16504.65|16583.69|16503.69|9
1730080060000|2024-10-28 01:47:40|16583.88|16503.88|16582.72|16502.72|16584.3|16504.3|16582.72|16502.72|9
1730080070000|2024-10-28 01:47:50|16582.41|16502.41|16582.9|16502.9|16582.9|16502.9|16582.2|16502.2|10
1730080080000|2024-10-28 01:48:00|16582.85|16502.85|16581.94|16501.94|16583.02|16503.02|16581.94|16501.94|10
1730080090000|2024-10-28 01:48:10|16581.82|16501.82|16582.74|16502.74|16582.74|16502.74|16581.55|16501.55|9
1730080100000|2024-10-28 01:48:20|16582.89|16502.89|16582.82|16502.82|16583.32|16503.32|16582.62|16502.62|10
1730080110000|2024-10-28 01:48:30|16582.84|16502.84|16583.68|16503.68|16583.83|16503.83|16582.81|16502.81|10
1730080120000|2024-10-28 01:48:40|16584.04|16504.04|16585.11|16505.11|16585.11|16505.11|16584.04|16504.04|10
1730080130000|2024-10-28 01:48:50|16585.15|16505.15|16587.05|16507.05|16587.17|16507.17|16585.15|16505.15|10
1730080140000|2024-10-28 01:49:00|16586.92|16506.92|16589.24|16509.24|16589.24|16509.24|16586.89|16506.89|10
1730080150000|2024-10-28 01:49:10|16589.39|16509.39|16589.65|16509.65|16589.65|16509.65|16589.3|16509.3|10
1730080160000|2024-10-28 01:49:20|16590.06|16510.06|16590.7|16510.7|16590.83|16510.83|16590.02|16510.02|9
1730080170000|2024-10-28 01:49:30|16590.61|16510.61|16591.68|16511.68|16591.69|16511.69|16590.6|16510.6|10
1730080180000|2024-10-28 01:49:40|16591.63|16511.63|16591.26|16511.26|16591.63|16511.63|16591.22|16511.22|9
1730080190000|2024-10-28 01:49:50|16591.67|16511.67|16591.5|16511.5|16591.67|16511.67|16591.44|16511.44|7
1730080200000|2024-10-28 01:50:00|16591.75|16511.75|16591.58|16511.58|16591.75|16511.75|16591.38|16511.38|9
1730080210000|2024-10-28 01:50:10|16591.65|16511.65|16593.32|16513.32|16593.32|16513.32|16591.65|16511.65|9
1730080220000|2024-10-28 01:50:20|16593.47|16513.47|16595.46|16515.46|16595.46|16515.46|16593.38|16513.38|10
1730080230000|2024-10-28 01:50:30|16595.48|16515.48|16595.76|16515.76|16595.76|16515.76|16595.48|16515.48|9
1730080240000|2024-10-28 01:50:40|16595.84|16515.84|16595.64|16515.64|16595.99|16515.99|16595.64|16515.64|8
1730080250000|2024-10-28 01:50:50|16595.63|16515.63|16595.57|16515.57|16595.75|16515.75|16595.57|16515.57|10
1730080260000|2024-10-28 01:51:00|16595.6|16515.6|16594.86|16514.86|16595.6|16515.6|16594.86|16514.86|9
1730080270000|2024-10-28 01:51:10|16594.82|16514.82|16591.89|16511.89|16594.82|16514.82|16591.89|16511.89|10
1730080280000|2024-10-28 01:51:20|16591.64|16511.64|16590.85|16510.85|16591.64|16511.64|16590.85|16510.85|10
1730080290000|2024-10-28 01:51:30|16590.63|16510.63|16588.49|16508.49|16590.63|16510.63|16588.49|16508.49|10
1730080300000|2024-10-28 01:51:40|16588.41|16508.41|16588.32|16508.32|16588.41|16508.41|16588.22|16508.22|9
1730080310000|2024-10-28 01:51:50|16588.23|16508.23|16586.72|16506.72|16588.23|16508.23|16586.72|16506.72|10
1730080320000|2024-10-28 01:52:00|16586.84|16506.84|16586.61|16506.61|16587.15|16507.15|16586.54|16506.54|8
1730080330000|2024-10-28 01:52:10|16586.53|16506.53|16586.29|16506.29|16586.53|16506.53|16586.24|16506.24|10
1730080340000|2024-10-28 01:52:20|16586.28|16506.28|16587.46|16507.46|16587.46|16507.46|16586.28|16506.28|9
1730080350000|2024-10-28 01:52:30|16587.59|16507.59|16588.56|16508.56|16588.57|16508.57|16587.59|16507.59|10
1730080360000|2024-10-28 01:52:40|16588.85|16508.85|16589.07|16509.07|16589.12|16509.12|16588.85|16508.85|8
1730080370000|2024-10-28 01:52:50|16589.05|16509.05|16589.38|16509.38|16589.65|16509.65|16589.05|16509.05|10
1730080380000|2024-10-28 01:53:00|16588.9|16508.9|16587.38|16507.38|16588.9|16508.9|16587.32|16507.32|9
1730080390000|2024-10-28 01:53:10|16587.51|16507.51|16586.77|16506.77|16587.56|16507.56|16586.77|16506.77|9
1730080400000|2024-10-28 01:53:20|16586.97|16506.97|16584.69|16504.69|16586.97|16506.97|16584.69|16504.69|10
1730080410000|2024-10-28 01:53:30|16584.86|16504.86|16582.13|16502.13|16585.03|16505.03|16582.13|16502.13|10
1730080420000|2024-10-28 01:53:40|16581.98|16501.98|16581.49|16501.49|16582.6|16502.6|16581.42|16501.42|10
1730080430000|2024-10-28 01:53:50|16581.22|16501.22|16580.49|16500.49|16581.22|16501.22|16580.49|16500.49|9
1730080440000|2024-10-28 01:54:00|16580.28|16500.28|16579.79|16499.79|16580.39|16500.39|16579.79|16499.79|10
1730080450000|2024-10-28 01:54:10|16579.84|16499.84|16579.41|16499.41|16579.84|16499.84|16579.19|16499.19|10
1730080460000|2024-10-28 01:54:20|16579.58|16499.58|16581.32|16501.32|16581.32|16501.32|16579.43|16499.43|10
1730080470000|2024-10-28 01:54:30|16581.09|16501.09|16580.5|16500.5|16581.22|16501.22|16580.5|16500.5|10
1730080480000|2024-10-28 01:54:40|16580.52|16500.52|16580.12|16500.12|16580.52|16500.52|16579.98|16499.98|10
1730080490000|2024-10-28 01:54:50|16580.02|16500.02|16579.54|16499.54|16580.43|16500.43|16579.54|16499.54|9
1730080500000|2024-10-28 01:55:00|16579.22|16499.22|16580.55|16500.55|16580.55|16500.55|16578.59|16498.59|10
1730080510000|2024-10-28 01:55:10|16579.62|16499.62|16579.33|16499.33|16579.78|16499.78|16579.33|16499.33|9
1730080520000|2024-10-28 01:55:20|16579.46|16499.46|16578.65|16498.65|16579.53|16499.53|16578.65|16498.65|9
1730080530000|2024-10-28 01:55:30|16578.36|16498.36|16576.97|16496.97|16578.36|16498.36|16576.97|16496.97|10
1730080540000|2024-10-28 01:55:40|16577.07|16497.07|16576.7|16496.7|16577.07|16497.07|16576.45|16496.45|10
1730080550000|2024-10-28 01:55:50|16576.68|16496.68|16576.16|16496.16|16576.95|16496.95|16576.16|16496.16|10
1730080560000|2024-10-28 01:56:00|16575.49|16495.49|16577.33|16497.33|16577.33|16497.33|16575.15|16495.15|10
1730080570000|2024-10-28 01:56:10|16577.41|16497.41|16576.77|16496.77|16577.72|16497.72|16576.77|16496.77|10
1730080580000|2024-10-28 01:56:20|16576.75|16496.75|16577.43|16497.43|16577.56|16497.56|16576.58|16496.58|9
1730080590000|2024-10-28 01:56:30|16577.38|16497.38|16578.13|16498.13|16578.55|16498.55|16577.38|16497.38|10
1730080600000|2024-10-28 01:56:40|16578.08|16498.08|16577.92|16497.92|16578.35|16498.35|16577.85|16497.85|10
1730080610000|2024-10-28 01:56:50|16577.86|16497.86|16577.94|16497.94|16577.94|16497.94|16577.7|16497.7|8
1730080620000|2024-10-28 01:57:00|16577.95|16497.95|16578.47|16498.47|16578.51|16498.51|16577.59|16497.59|10
1730080630000|2024-10-28 01:57:10|16578.45|16498.45|16578.64|16498.64|16578.7|16498.7|16578.45|16498.45|9
1730080640000|2024-10-28 01:57:20|16578.59|16498.59|16577.55|16497.55|16578.68|16498.68|16577.55|16497.55|9
1730080650000|2024-10-28 01:57:30|16577.75|16497.75|16577.11|16497.11|16577.78|16497.78|16577.11|16497.11|10
1730080660000|2024-10-28 01:57:40|16577.3|16497.3|16575.82|16495.82|16577.41|16497.41|16575.82|16495.82|10
1730080670000|2024-10-28 01:57:50|16575.65|16495.65|16574.74|16494.74|16575.65|16495.65|16574.74|16494.74|10
1730080680000|2024-10-28 01:58:00|16574.26|16494.26|16573.6|16493.6|16574.3|16494.3|16573.6|16493.6|8
1730080690000|2024-10-28 01:58:10|16573.76|16493.76|16574.97|16494.97|16574.97|16494.97|16573.76|16493.76|10
1730080700000|2024-10-28 01:58:20|16575.19|16495.19|16574.91|16494.91|16575.64|16495.64|16574.91|16494.91|9
1730080710000|2024-10-28 01:58:30|16574.92|16494.92|16575.07|16495.07|16575.52|16495.52|16574.92|16494.92|10
1730080720000|2024-10-28 01:58:40|16575.15|16495.15|16576.32|16496.32|16576.33|16496.33|16575.15|16495.15|9
1730080730000|2024-10-28 01:58:50|16576.37|16496.37|16575.61|16495.61|16576.5|16496.5|16575.61|16495.61|7
1730080740000|2024-10-28 01:59:00|16575.57|16495.57|16574.49|16494.49|16575.6|16495.6|16574.49|16494.49|10
1730080750000|2024-10-28 01:59:10|16574.57|16494.57|16574.19|16494.19|16574.74|16494.74|16574.19|16494.19|9
1730080760000|2024-10-28 01:59:20|16574.01|16494.01|16575.38|16495.38|16575.38|16495.38|16574.01|16494.01|10
1730080770000|2024-10-28 01:59:30|16575.17|16495.17|16575.56|16495.56|16575.65|16495.65|16575.17|16495.17|10
1730080780000|2024-10-28 01:59:40|16576.27|16496.27|16576.56|16496.56|16577.75|16497.75|16576.27|16496.27|10
1730080790000|2024-10-28 01:59:50|16576.17|16496.17|16576.17|16496.17|16576.3|16496.3|16576.01|16496.01|9
1730080800000|2024-10-28 02:00:00|16576.16|16496.16|16576.57|16496.57|16576.97|16496.97|16576.12|16496.12|10
1730080810000|2024-10-28 02:00:10|16576.68|16496.68|16577.67|16497.67|16577.67|16497.67|16576.59|16496.59|10
1730080820000|2024-10-28 02:00:20|16577.55|16497.55|16577.74|16497.74|16578.21|16498.21|16577.55|16497.55|10
1730080830000|2024-10-28 02:00:30|16577.7|16497.7|16578.44|16498.44|16578.44|16498.44|16577.55|16497.55|10
1730080840000|2024-10-28 02:00:40|16578.54|16498.54|16578.43|16498.43|16578.56|16498.56|16578.27|16498.27|10
1730080850000|2024-10-28 02:00:50|16578.42|16498.42|16577|16497|16578.42|16498.42|16577|16497|9
1730080860000|2024-10-28 02:01:00|16576.68|16496.68|16575.4|16495.4|16576.68|16496.68|16575.35|16495.35|10
1730080870000|2024-10-28 02:01:10|16575.39|16495.39|16575.54|16495.54|16575.54|16495.54|16575.25|16495.25|7
1730080880000|2024-10-28 02:01:20|16575.53|16495.53|16575.08|16495.08|16575.69|16495.69|16575.08|16495.08|10
1730080890000|2024-10-28 02:01:30|16575.1|16495.1|16576.97|16496.97|16577.06|16497.06|16575.1|16495.1|10
1730080900000|2024-10-28 02:01:40|16576.98|16496.98|16578.93|16498.93|16578.93|16498.93|16576.77|16496.77|10
1730080910000|2024-10-28 02:01:50|16579.09|16499.09|16579.19|16499.19|16579.19|16499.19|16578.78|16498.78|6
1730080920000|2024-10-28 02:02:00|16579.07|16499.07|16578.09|16498.09|16579.35|16499.35|16578.08|16498.08|9
1730080930000|2024-10-28 02:02:10|16578.08|16498.08|16578.76|16498.76|16578.76|16498.76|16578.02|16498.02|10
1730080940000|2024-10-28 02:02:20|16578.67|16498.67|16575.13|16495.13|16578.68|16498.68|16575.13|16495.13|9
1730080950000|2024-10-28 02:02:30|16574.94|16494.94|16574.04|16494.04|16574.94|16494.94|16574.04|16494.04|9
1730080960000|2024-10-28 02:02:40|16573.93|16493.93|16573.39|16493.39|16573.93|16493.93|16573.16|16493.16|10
1730080970000|2024-10-28 02:02:50|16573.38|16493.38|16573.4|16493.4|16573.76|16493.76|16573.38|16493.38|6
1730080980000|2024-10-28 02:03:00|16573.13|16493.13|16573.39|16493.39|16573.65|16493.65|16573.13|16493.13|9
1730080990000|2024-10-28 02:03:10|16574.12|16494.12|16572.68|16492.68|16574.12|16494.12|16572.68|16492.68|10
1730081000000|2024-10-28 02:03:20|16572.65|16492.65|16570.23|16490.23|16572.65|16492.65|16569.65|16489.65|9
1730081010000|2024-10-28 02:03:30|16569.84|16489.84|16570.9|16490.9|16570.9|16490.9|16569.84|16489.84|10
1730081020000|2024-10-28 02:03:40|16570.91|16490.91|16572.23|16492.23|16572.23|16492.23|16570.91|16490.91|10
1730081030000|2024-10-28 02:03:50|16572.27|16492.27|16572.85|16492.85|16572.85|16492.85|16571.78|16491.78|10
1730081040000|2024-10-28 02:04:00|16572.82|16492.82|16571.14|16491.14|16572.82|16492.82|16571.14|16491.14|10
1730081050000|2024-10-28 02:04:10|16571.13|16491.13|16571.37|16491.37|16571.77|16491.77|16571.13|16491.13|10
1730081060000|2024-10-28 02:04:20|16571.26|16491.26|16570.54|16490.54|16571.37|16491.37|16570.54|16490.54|9
1730081070000|2024-10-28 02:04:30|16570.51|16490.51|16570.8|16490.8|16570.96|16490.96|16570.51|16490.51|9
1730081080000|2024-10-28 02:04:40|16570.79|16490.79|16570.59|16490.59|16570.79|16490.79|16570.42|16490.42|9
1730081090000|2024-10-28 02:04:50|16570.52|16490.52|16568.42|16488.42|16570.52|16490.52|16568.42|16488.42|10
1730081100000|2024-10-28 02:05:00|16568.17|16488.17|16567.8|16487.8|16568.19|16488.19|16567.64|16487.64|7
1730081110000|2024-10-28 02:05:10|16568.09|16488.09|16570.88|16490.88|16570.88|16490.88|16568.09|16488.09|10
1730081120000|2024-10-28 02:05:20|16570.7|16490.7|16571.2|16491.2|16571.25|16491.25|16570.4|16490.4|10
1730081130000|2024-10-28 02:05:30|16571.1|16491.1|16570.29|16490.29|16571.28|16491.28|16570.07|16490.07|10
1730081140000|2024-10-28 02:05:40|16570.58|16490.58|16570.7|16490.7|16570.71|16490.71|16570.16|16490.16|10
1730081150000|2024-10-28 02:05:50|16570.69|16490.69|16571.47|16491.47|16571.47|16491.47|16570.67|16490.67|10
1730081160000|2024-10-28 02:06:00|16571.6|16491.6|16571.26|16491.26|16571.68|16491.68|16570.9|16490.9|10
1730081170000|2024-10-28 02:06:10|16571.4|16491.4|16571.51|16491.51|16571.78|16491.78|16571.4|16491.4|10
1730081180000|2024-10-28 02:06:20|16570.99|16490.99|16570.43|16490.43|16571.13|16491.13|16569.82|16489.82|10
1730081190000|2024-10-28 02:06:30|16570.45|16490.45|16573.58|16493.58|16574.5|16494.5|16570.43|16490.43|10
1730081200000|2024-10-28 02:06:40|16573.73|16493.73|16573.15|16493.15|16573.75|16493.75|16573.12|16493.12|9
1730081210000|2024-10-28 02:06:50|16573.25|16493.25|16573.06|16493.06|16573.44|16493.44|16573.06|16493.06|10
1730081220000|2024-10-28 02:07:00|16573.28|16493.28|16574.84|16494.84|16574.9|16494.9|16573.28|16493.28|10
1730081230000|2024-10-28 02:07:10|16575.04|16495.04|16575.64|16495.64|16576.12|16496.12|16575.04|16495.04|9
1730081240000|2024-10-28 02:07:20|16575.3|16495.3|16576.74|16496.74|16576.74|16496.74|16575.26|16495.26|10
1730081250000|2024-10-28 02:07:30|16576.7|16496.7|16579.51|16499.51|16579.51|16499.51|16576.48|16496.48|10
1730081260000|2024-10-28 02:07:40|16579.75|16499.75|16582|16502|16582.15|16502.15|16579.75|16499.75|10
1730081270000|2024-10-28 02:07:50|16581.87|16501.87|16583.13|16503.13|16583.13|16503.13|16581.83|16501.83|10
1730081280000|2024-10-28 02:08:00|16583.3|16503.3|16583.66|16503.66|16583.85|16503.85|16583.16|16503.16|9
1730081290000|2024-10-28 02:08:10|16583.62|16503.62|16583.43|16503.43|16583.71|16503.71|16583.43|16503.43|8
1730081300000|2024-10-28 02:08:20|16583.42|16503.42|16583.95|16503.95|16583.95|16503.95|16583.42|16503.42|10
1730081310000|2024-10-28 02:08:30|16583.99|16503.99|16585.31|16505.31|16585.31|16505.31|16583.99|16503.99|10
1730081320000|2024-10-28 02:08:40|16585.32|16505.32|16587.24|16507.24|16587.24|16507.24|16585.32|16505.32|10
1730081330000|2024-10-28 02:08:50|16587.09|16507.09|16588.56|16508.56|16588.56|16508.56|16587.09|16507.09|9
1730081340000|2024-10-28 02:09:00|16588.85|16508.85|16590.63|16510.63|16590.63|16510.63|16588.85|16508.85|10
1730081350000|2024-10-28 02:09:10|16590.49|16510.49|16590.3|16510.3|16591.45|16511.45|16590.3|16510.3|9
1730081360000|2024-10-28 02:09:20|16590.37|16510.37|16590.25|16510.25|16590.74|16510.74|16590.25|16510.25|8
1730081370000|2024-10-28 02:09:30|16590.26|16510.26|16589.88|16509.88|16590.26|16510.26|16589.88|16509.88|9
1730081380000|2024-10-28 02:09:40|16589.61|16509.61|16589.27|16509.27|16589.61|16509.61|16589.11|16509.11|9
1730081390000|2024-10-28 02:09:50|16589.38|16509.38|16589.62|16509.62|16589.62|16509.62|16589.37|16509.37|7
1730081400000|2024-10-28 02:10:00|16589.65|16509.65|16589.59|16509.59|16589.65|16509.65|16589.22|16509.22|10
1730081410000|2024-10-28 02:10:10|16589.17|16509.17|16589.84|16509.84|16589.84|16509.84|16589.17|16509.17|9
1730081420000|2024-10-28 02:10:20|16589.81|16509.81|16586.99|16506.99|16589.81|16509.81|16586.99|16506.99|10
1730081430000|2024-10-28 02:10:30|16586.76|16506.76|16587.86|16507.86|16587.86|16507.86|16586.43|16506.43|10
1730081440000|2024-10-28 02:10:40|16587.8|16507.8|16587.6|16507.6|16587.8|16507.8|16587.6|16507.6|8
1730081450000|2024-10-28 02:10:50|16587.48|16507.48|16587.44|16507.44|16587.48|16507.48|16586.74|16506.74|9
1730081460000|2024-10-28 02:11:00|16587.3|16507.3|16588.07|16508.07|16588.07|16508.07|16586.34|16506.34|10
1730081470000|2024-10-28 02:11:10|16588.11|16508.11|16588.88|16508.88|16588.9|16508.9|16588.11|16508.11|10
1730081480000|2024-10-28 02:11:20|16588.7|16508.7|16587.63|16507.63|16588.7|16508.7|16587.63|16507.63|10
1730081490000|2024-10-28 02:11:30|16587.58|16507.58|16584.1|16504.1|16587.75|16507.75|16583.93|16503.93|8
1730081500000|2024-10-28 02:11:40|16583.89|16503.89|16584.08|16504.08|16584.27|16504.27|16583.76|16503.76|10
1730081510000|2024-10-28 02:11:50|16583.99|16503.99|16585.12|16505.12|16585.71|16505.71|16583.99|16503.99|10
1730081520000|2024-10-28 02:12:00|16585.18|16505.18|16585.12|16505.12|16585.37|16505.37|16585|16505|10
1730081530000|2024-10-28 02:12:10|16585.32|16505.32|16585.75|16505.75|16585.75|16505.75|16585.31|16505.31|10
1730081540000|2024-10-28 02:12:20|16585.77|16505.77|16585.83|16505.83|16585.83|16505.83|16585.63|16505.63|9
1730081550000|2024-10-28 02:12:30|16585.78|16505.78|16585.59|16505.59|16585.81|16505.81|16585.56|16505.56|9
1730081560000|2024-10-28 02:12:40|16585.74|16505.74|16586.28|16506.28|16586.33|16506.33|16585.62|16505.62|9
1730081570000|2024-10-28 02:12:50|16586.29|16506.29|16587.11|16507.11|16587.11|16507.11|16586.14|16506.14|10
1730081580000|2024-10-28 02:13:00|16586.96|16506.96|16587.58|16507.58|16587.73|16507.73|16586.96|16506.96|10
1730081590000|2024-10-28 02:13:10|16587.57|16507.57|16587.35|16507.35|16587.7|16507.7|16587.35|16507.35|10
1730081600000|2024-10-28 02:13:20|16587|16507|16585.63|16505.63|16587|16507|16585.63|16505.63|10
1730081610000|2024-10-28 02:13:30|16585.5|16505.5|16586|16506|16586|16506|16585.5|16505.5|10
1730081620000|2024-10-28 02:13:40|16585.95|16505.95|16588.25|16508.25|16588.26|16508.26|16585.95|16505.95|9
1730081630000|2024-10-28 02:13:50|16588.32|16508.32|16588.49|16508.49|16588.8|16508.8|16588.32|16508.32|7
1730081640000|2024-10-28 02:14:00|16588.43|16508.43|16588.95|16508.95|16588.95|16508.95|16588.43|16508.43|9
1730081650000|2024-10-28 02:14:10|16588.77|16508.77|16590.73|16510.73|16590.73|16510.73|16588.77|16508.77|10
1730081660000|2024-10-28 02:14:20|16590.74|16510.74|16590.95|16510.95|16590.95|16510.95|16590.65|16510.65|8
1730081670000|2024-10-28 02:14:30|16590.9|16510.9|16592.14|16512.14|16592.14|16512.14|16590.9|16510.9|10
1730081680000|2024-10-28 02:14:40|16592.01|16512.01|16592.79|16512.79|16593.07|16513.07|16592.01|16512.01|10
1730081690000|2024-10-28 02:14:50|16592.87|16512.87|16592.67|16512.67|16592.87|16512.87|16592.67|16512.67|10
1730081700000|2024-10-28 02:15:00|16592.78|16512.78|16589.74|16509.74|16592.78|16512.78|16589.74|16509.74|9
1730081710000|2024-10-28 02:15:10|16589.53|16509.53|16590.7|16510.7|16590.7|16510.7|16589.53|16509.53|10
1730081720000|2024-10-28 02:15:20|16590.86|16510.86|16590.79|16510.79|16590.86|16510.86|16590.63|16510.63|9
1730081730000|2024-10-28 02:15:30|16590.66|16510.66|16590.31|16510.31|16590.66|16510.66|16590.17|16510.17|9
1730081740000|2024-10-28 02:15:40|16590.24|16510.24|16591.7|16511.7|16591.7|16511.7|16590.19|16510.19|9
1730081750000|2024-10-28 02:15:50|16592|16512|16591.01|16511.01|16592.18|16512.18|16591.01|16511.01|9
1730081760000|2024-10-28 02:16:00|16591.06|16511.06|16590.59|16510.59|16591.24|16511.24|16590.59|16510.59|10
1730081770000|2024-10-28 02:16:10|16590.46|16510.46|16589.49|16509.49|16590.58|16510.58|16589.44|16509.44|9
1730081780000|2024-10-28 02:16:20|16589.37|16509.37|16589.54|16509.54|16589.81|16509.81|16589.37|16509.37|9
1730081790000|2024-10-28 02:16:30|16589.56|16509.56|16590.46|16510.46|16590.46|16510.46|16589.56|16509.56|10
1730081800000|2024-10-28 02:16:40|16590.63|16510.63|16591.43|16511.43|16591.51|16511.51|16590.63|16510.63|10
1730081810000|2024-10-28 02:16:50|16591.72|16511.72|16592.21|16512.21|16592.21|16512.21|16591.67|16511.67|9
1730081820000|2024-10-28 02:17:00|16592.17|16512.17|16593.39|16513.39|16593.39|16513.39|16592.03|16512.03|9
1730081830000|2024-10-28 02:17:10|16593.57|16513.57|16593.98|16513.98|16593.98|16513.98|16593.38|16513.38|10
1730081840000|2024-10-28 02:17:20|16593.91|16513.91|16593.87|16513.87|16594.48|16514.48|16593.87|16513.87|9
1730081850000|2024-10-28 02:17:30|16593.83|16513.83|16596.42|16516.42|16596.42|16516.42|16593.83|16513.83|10
1730081860000|2024-10-28 02:17:40|16596.57|16516.57|16597.21|16517.21|16597.21|16517.21|16596.57|16516.57|9
1730081870000|2024-10-28 02:17:50|16597.18|16517.18|16597.27|16517.27|16597.39|16517.39|16597.18|16517.18|10
1730081880000|2024-10-28 02:18:00|16597.51|16517.51|16597.13|16517.13|16597.63|16517.63|16597.13|16517.13|9
1730081890000|2024-10-28 02:18:10|16596.96|16516.96|16593.71|16513.71|16596.96|16516.96|16593.71|16513.71|10
1730081900000|2024-10-28 02:18:20|16593.46|16513.46|16592.29|16512.29|16593.46|16513.46|16592.29|16512.29|10
1730081910000|2024-10-28 02:18:30|16592.06|16512.06|16591.55|16511.55|16592.06|16512.06|16591.45|16511.45|10
1730081920000|2024-10-28 02:18:40|16591.78|16511.78|16592.65|16512.65|16592.65|16512.65|16591.78|16511.78|10
1730081930000|2024-10-28 02:18:50|16593.84|16513.84|16596.23|16516.23|16596.25|16516.25|16593.84|16513.84|10
1730081940000|2024-10-28 02:19:00|16596.29|16516.29|16595.49|16515.49|16596.29|16516.29|16595.49|16515.49|8
1730081950000|2024-10-28 02:19:10|16595.56|16515.56|16597.32|16517.32|16597.32|16517.32|16595.56|16515.56|10
1730081960000|2024-10-28 02:19:20|16597.25|16517.25|16597.36|16517.36|16597.36|16517.36|16597.08|16517.08|9
1730081970000|2024-10-28 02:19:30|16597.26|16517.26|16596.43|16516.43|16597.26|16517.26|16596.39|16516.39|10
1730081980000|2024-10-28 02:19:40|16596.4|16516.4|16593.9|16513.9|16596.4|16516.4|16593.9|16513.9|10
1730081990000|2024-10-28 02:19:50|16593.72|16513.72|16593.8|16513.8|16593.9|16513.9|16593.44|16513.44|9
1730082000000|2024-10-28 02:20:00|16593.85|16513.85|16593.53|16513.53|16593.85|16513.85|16593.49|16513.49|9
1730082010000|2024-10-28 02:20:10|16593.64|16513.64|16592.17|16512.17|16594.21|16514.21|16592.17|16512.17|9
1730082020000|2024-10-28 02:20:20|16591.77|16511.77|16590.58|16510.58|16591.77|16511.77|16590.58|16510.58|10
1730082030000|2024-10-28 02:20:30|16590.54|16510.54|16592.51|16512.51|16592.51|16512.51|16590.38|16510.38|10
1730082040000|2024-10-28 02:20:40|16592.18|16512.18|16592|16512|16592.29|16512.29|16592|16512|10
1730082050000|2024-10-28 02:20:50|16591.98|16511.98|16591.43|16511.43|16592.11|16512.11|16591.35|16511.35|9
1730082060000|2024-10-28 02:21:00|16591.15|16511.15|16590.9|16510.9|16591.15|16511.15|16590.86|16510.86|10
1730082070000|2024-10-28 02:21:10|16591.25|16511.25|16590.82|16510.82|16591.25|16511.25|16590.82|16510.82|10
1730082080000|2024-10-28 02:21:20|16590.81|16510.81|16591.04|16511.04|16591.09|16511.09|16590.72|16510.72|9
1730082090000|2024-10-28 02:21:30|16591.17|16511.17|16591.02|16511.02|16591.33|16511.33|16590.82|16510.82|10
1730082100000|2024-10-28 02:21:40|16591.24|16511.24|16590.29|16510.29|16591.26|16511.26|16590.15|16510.15|9
1730082110000|2024-10-28 02:21:50|16590.34|16510.34|16590.47|16510.47|16590.59|16510.59|16590.34|16510.34|8
1730082120000|2024-10-28 02:22:00|16590.69|16510.69|16590.51|16510.51|16591.29|16511.29|16590.51|16510.51|10
1730082130000|2024-10-28 02:22:10|16590.49|16510.49|16589.94|16509.94|16590.65|16510.65|16589.94|16509.94|10
1730082140000|2024-10-28 02:22:20|16589.84|16509.84|16590.63|16510.63|16590.63|16510.63|16589.84|16509.84|7
1730082150000|2024-10-28 02:22:30|16590.59|16510.59|16589.35|16509.35|16590.6|16510.6|16589.35|16509.35|10
1730082160000|2024-10-28 02:22:40|16589.36|16509.36|16588.11|16508.11|16589.36|16509.36|16588.11|16508.11|9
1730082170000|2024-10-28 02:22:50|16587.86|16507.86|16588.01|16508.01|16588.01|16508.01|16587.66|16507.66|7
1730082180000|2024-10-28 02:23:00|16588.11|16508.11|16588.67|16508.67|16588.67|16508.67|16588.11|16508.11|10
1730082190000|2024-10-28 02:23:10|16588.86|16508.86|16588.25|16508.25|16588.86|16508.86|16588.25|16508.25|10
1730082200000|2024-10-28 02:23:20|16588.19|16508.19|16588.78|16508.78|16588.84|16508.84|16588.19|16508.19|9
1730082210000|2024-10-28 02:23:30|16588.77|16508.77|16589.47|16509.47|16589.59|16509.59|16588.6|16508.6|9
1730082220000|2024-10-28 02:23:40|16589.5|16509.5|16590.44|16510.44|16590.48|16510.48|16589.5|16509.5|10
1730082230000|2024-10-28 02:23:50|16590.65|16510.65|16591.49|16511.49|16591.49|16511.49|16590.65|16510.65|10
1730082240000|2024-10-28 02:24:00|16591.46|16511.46|16591.49|16511.49|16591.62|16511.62|16591.01|16511.01|9
1730082250000|2024-10-28 02:24:10|16591.23|16511.23|16591.48|16511.48|16591.64|16511.64|16591.23|16511.23|8
1730082260000|2024-10-28 02:24:20|16591.04|16511.04|16590.93|16510.93|16591.51|16511.51|16590.93|16510.93|10
1730082270000|2024-10-28 02:24:30|16590.91|16510.91|16591.07|16511.07|16591.07|16511.07|16590.76|16510.76|9
1730082280000|2024-10-28 02:24:40|16591.11|16511.11|16590.04|16510.04|16591.17|16511.17|16590.04|16510.04|10
1730082290000|2024-10-28 02:24:50|16588.57|16508.57|16585.54|16505.54|16588.57|16508.57|16585.5|16505.5|10
1730082300000|2024-10-28 02:25:00|16585.74|16505.74|16584.61|16504.61|16585.74|16505.74|16584.6|16504.6|9
1730082310000|2024-10-28 02:25:10|16584.59|16504.59|16584.44|16504.44|16584.73|16504.73|16584.42|16504.42|10
1730082320000|2024-10-28 02:25:20|16584.42|16504.42|16584.38|16504.38|16584.59|16504.59|16584.38|16504.38|8
1730082330000|2024-10-28 02:25:30|16584.33|16504.33|16583.82|16503.82|16584.33|16504.33|16583.33|16503.33|10
1730082340000|2024-10-28 02:25:40|16583.39|16503.39|16584.3|16504.3|16584.32|16504.32|16583.39|16503.39|9
1730082350000|2024-10-28 02:25:50|16584.28|16504.28|16584.39|16504.39|16584.39|16504.39|16584.12|16504.12|10
1730082360000|2024-10-28 02:26:00|16584.32|16504.32|16584.18|16504.18|16584.32|16504.32|16584.01|16504.01|8
1730082370000|2024-10-28 02:26:10|16584.43|16504.43|16585.45|16505.45|16585.45|16505.45|16584.37|16504.37|8
1730082380000|2024-10-28 02:26:20|16585.48|16505.48|16586.87|16506.87|16586.95|16506.95|16585.48|16505.48|10
1730082390000|2024-10-28 02:26:30|16587.25|16507.25|16589.53|16509.53|16589.53|16509.53|16587.25|16507.25|10
1730082400000|2024-10-28 02:26:40|16590.66|16510.66|16591.96|16511.96|16591.96|16511.96|16590.66|16510.66|10
1730082410000|2024-10-28 02:26:50|16592.21|16512.21|16592.97|16512.97|16593.01|16513.01|16592.21|16512.21|9
1730082420000|2024-10-28 02:27:00|16592.99|16512.99|16595.03|16515.03|16595.93|16515.93|16592.99|16512.99|10
1730082430000|2024-10-28 02:27:10|16594.57|16514.57|16600.3|16520.3|16600.3|16520.3|16594.56|16514.56|10
1730082440000|2024-10-28 02:27:20|16600.32|16520.32|16602.1|16522.1|16602.1|16522.1|16599.92|16519.92|10
1730082450000|2024-10-28 02:27:30|16601.86|16521.86|16603.29|16523.29|16603.45|16523.45|16601.86|16521.86|9
1730082460000|2024-10-28 02:27:40|16603.52|16523.52|16605.61|16525.61|16605.98|16525.98|16603.52|16523.52|10
1730082470000|2024-10-28 02:27:50|16605.62|16525.62|16604.62|16524.62|16605.67|16525.67|16603.98|16523.98|10
1730082480000|2024-10-28 02:28:00|16603.53|16523.53|16601.72|16521.72|16603.53|16523.53|16601.17|16521.17|10
1730082490000|2024-10-28 02:28:10|16601.46|16521.46|16601.39|16521.39|16601.8|16521.8|16600.7|16520.7|10
1730082500000|2024-10-28 02:28:20|16601.47|16521.47|16601.93|16521.93|16602.07|16522.07|16601.47|16521.47|10
1730082510000|2024-10-28 02:28:30|16601.96|16521.96|16603.74|16523.74|16603.74|16523.74|16601.96|16521.96|10
1730082520000|2024-10-28 02:28:40|16604.04|16524.04|16604.13|16524.13|16604.45|16524.45|16604.04|16524.04|10
1730082530000|2024-10-28 02:28:50|16604.09|16524.09|16607.96|16527.96|16607.96|16527.96|16604.09|16524.09|10
1730082540000|2024-10-28 02:29:00|16607.97|16527.97|16609.35|16529.35|16609.35|16529.35|16607.97|16527.97|9
1730082550000|2024-10-28 02:29:10|16609.05|16529.05|16610.56|16530.56|16610.56|16530.56|16609.05|16529.05|10
1730082560000|2024-10-28 02:29:20|16610.81|16530.81|16611.54|16531.54|16611.54|16531.54|16610.81|16530.81|10
1730082570000|2024-10-28 02:29:30|16611.41|16531.41|16612.17|16532.17|16612.17|16532.17|16611.25|16531.25|8
1730082580000|2024-10-28 02:29:40|16612.63|16532.63|16611.56|16531.56|16613.56|16533.56|16611.56|16531.56|9
1730082590000|2024-10-28 02:29:50|16611.35|16531.35|16611.27|16531.27|16611.37|16531.37|16610.99|16530.99|9
1730082600000|2024-10-28 02:30:00|16611.1|16531.1|16610.67|16530.67|16612.04|16532.04|16610.67|16530.67|9
1730082610000|2024-10-28 02:30:10|16612.46|16532.46|16612.36|16532.36|16613.97|16533.97|16612.36|16532.36|10
1730082620000|2024-10-28 02:30:20|16612.08|16532.08|16611.81|16531.81|16612.08|16532.08|16611.73|16531.73|10
1730082630000|2024-10-28 02:30:30|16611.78|16531.78|16609.16|16529.16|16611.82|16531.82|16609.16|16529.16|10
1730082640000|2024-10-28 02:30:40|16609.26|16529.26|16609.94|16529.94|16609.94|16529.94|16609.09|16529.09|10
1730082650000|2024-10-28 02:30:50|16609.83|16529.83|16609.19|16529.19|16609.83|16529.83|16608.97|16528.97|10
1730082660000|2024-10-28 02:31:00|16609.36|16529.36|16608.74|16528.74|16609.44|16529.44|16608.74|16528.74|10
1730082670000|2024-10-28 02:31:10|16608.69|16528.69|16608.16|16528.16|16608.69|16528.69|16607.89|16527.89|10
1730082680000|2024-10-28 02:31:20|16607.92|16527.92|16607.46|16527.46|16607.92|16527.92|16607.37|16527.37|10
1730082690000|2024-10-28 02:31:30|16607.11|16527.11|16606.93|16526.93|16607.2|16527.2|16606.86|16526.86|9
1730082700000|2024-10-28 02:31:40|16606.94|16526.94|16606.66|16526.66|16606.94|16526.94|16606.66|16526.66|9
1730082710000|2024-10-28 02:31:50|16606.52|16526.52|16606.02|16526.02|16606.52|16526.52|16606.02|16526.02|10
1730082720000|2024-10-28 02:32:00|16606.15|16526.15|16604.45|16524.45|16606.25|16526.25|16604.45|16524.45|10
1730082730000|2024-10-28 02:32:10|16604.5|16524.5|16603.87|16523.87|16604.55|16524.55|16603.87|16523.87|10
1730082740000|2024-10-28 02:32:20|16604.01|16524.01|16603.33|16523.33|16604.01|16524.01|16603.2|16523.2|10
1730082750000|2024-10-28 02:32:30|16603.41|16523.41|16604.61|16524.61|16604.61|16524.61|16603.41|16523.41|10
1730082760000|2024-10-28 02:32:40|16604.49|16524.49|16604.59|16524.59|16604.61|16524.61|16604.39|16524.39|10
1730082770000|2024-10-28 02:32:50|16604.56|16524.56|16603.63|16523.63|16605.09|16525.09|16603.63|16523.63|10
1730082780000|2024-10-28 02:33:00|16603.62|16523.62|16601.59|16521.59|16603.62|16523.62|16601.59|16521.59|10
1730082790000|2024-10-28 02:33:10|16601.69|16521.69|16601.11|16521.11|16601.81|16521.81|16601.11|16521.11|10
1730082800000|2024-10-28 02:33:20|16601.21|16521.21|16602.12|16522.12|16602.41|16522.41|16600.67|16520.67|10
1730082810000|2024-10-28 02:33:30|16601.82|16521.82|16599.59|16519.59|16601.82|16521.82|16599.28|16519.28|10
1730082820000|2024-10-28 02:33:40|16599.73|16519.73|16597.27|16517.27|16599.93|16519.93|16597.27|16517.27|10
1730082830000|2024-10-28 02:33:50|16597.22|16517.22|16596.58|16516.58|16597.22|16517.22|16596.58|16516.58|10
1730082840000|2024-10-28 02:34:00|16596.41|16516.41|16593.45|16513.45|16596.41|16516.41|16593.45|16513.45|10
1730082850000|2024-10-28 02:34:10|16590.08|16510.08|16589.28|16509.28|16590.08|16510.08|16588.53|16508.53|10
1730082860000|2024-10-28 02:34:20|16588.64|16508.64|16588.62|16508.62|16589.83|16509.83|16588.12|16508.12|10
1730082870000|2024-10-28 02:34:30|16588.43|16508.43|16585.42|16505.42|16588.53|16508.53|16585.42|16505.42|10
1730082880000|2024-10-28 02:34:40|16585.4|16505.4|16582.63|16502.63|16585.4|16505.4|16582.63|16502.63|9
1730082890000|2024-10-28 02:34:50|16582.69|16502.69|16582.94|16502.94|16582.94|16502.94|16582.47|16502.47|9
1730082900000|2024-10-28 02:35:00|16582.75|16502.75|16585.01|16505.01|16585.09|16505.09|16582.75|16502.75|10
1730082910000|2024-10-28 02:35:10|16585.03|16505.03|16581.36|16501.36|16585.21|16505.21|16581.36|16501.36|10
1730082920000|2024-10-28 02:35:20|16581.02|16501.02|16573.48|16493.48|16581.02|16501.02|16570.83|16490.83|10
1730082930000|2024-10-28 02:35:30|16573.77|16493.77|16573.82|16493.82|16574.36|16494.36|16573.77|16493.77|10
1730082940000|2024-10-28 02:35:40|16573.72|16493.72|16573.56|16493.56|16573.72|16493.72|16573.23|16493.23|8
1730082950000|2024-10-28 02:35:50|16574.19|16494.19|16572.82|16492.82|16574.24|16494.24|16572.62|16492.62|10
1730082960000|2024-10-28 02:36:00|16572.45|16492.45|16574.43|16494.43|16574.43|16494.43|16571.73|16491.73|10
1730082970000|2024-10-28 02:36:10|16574.48|16494.48|16577.77|16497.77|16577.78|16497.78|16574.48|16494.48|9
1730082980000|2024-10-28 02:36:20|16577.74|16497.74|16575.57|16495.57|16577.74|16497.74|16575.57|16495.57|10
1730082990000|2024-10-28 02:36:30|16575.54|16495.54|16576.39|16496.39|16576.39|16496.39|16575.23|16495.23|10
1730083000000|2024-10-28 02:36:40|16577.19|16497.19|16577.47|16497.47|16578.07|16498.07|16577.19|16497.19|9
1730083010000|2024-10-28 02:36:50|16578.11|16498.11|16577.75|16497.75|16578.43|16498.43|16577.72|16497.72|10
1730083020000|2024-10-28 02:37:00|16577.74|16497.74|16578.87|16498.87|16578.87|16498.87|16577.74|16497.74|9
1730083030000|2024-10-28 02:37:10|16578.88|16498.88|16580.45|16500.45|16580.45|16500.45|16578.87|16498.87|8
1730083040000|2024-10-28 02:37:20|16581.15|16501.15|16581.32|16501.32|16582.05|16502.05|16581.15|16501.15|10
1730083050000|2024-10-28 02:37:30|16581.43|16501.43|16578.27|16498.27|16581.48|16501.48|16578.27|16498.27|9
1730083060000|2024-10-28 02:37:40|16578.51|16498.51|16578.73|16498.73|16578.9|16498.9|16578.42|16498.42|9
1730083070000|2024-10-28 02:37:50|16578.64|16498.64|16578.81|16498.81|16579.39|16499.39|16578.64|16498.64|10
1730083080000|2024-10-28 02:38:00|16578.71|16498.71|16578.51|16498.51|16578.71|16498.71|16578.21|16498.21|8
1730083090000|2024-10-28 02:38:10|16578.98|16498.98|16579.76|16499.76|16579.79|16499.79|16578.51|16498.51|10
1730083100000|2024-10-28 02:38:20|16579.78|16499.78|16578.22|16498.22|16579.9|16499.9|16578.22|16498.22|9
1730083110000|2024-10-28 02:38:30|16578.27|16498.27|16577.77|16497.77|16578.27|16498.27|16577.61|16497.61|7
1730083120000|2024-10-28 02:38:40|16577.76|16497.76|16577.66|16497.66|16577.83|16497.83|16577.58|16497.58|10
1730083130000|2024-10-28 02:38:50|16577.63|16497.63|16576.84|16496.84|16577.63|16497.63|16576.82|16496.82|10
1730083140000|2024-10-28 02:39:00|16576.74|16496.74|16579.13|16499.13|16579.13|16499.13|16576.64|16496.64|10
1730083150000|2024-10-28 02:39:10|16579.32|16499.32|16580.21|16500.21|16580.25|16500.25|16579.32|16499.32|10
1730083160000|2024-10-28 02:39:20|16579.78|16499.78|16581.13|16501.13|16581.21|16501.21|16579.78|16499.78|10
1730083170000|2024-10-28 02:39:30|16581.32|16501.32|16582.53|16502.53|16582.65|16502.65|16581.32|16501.32|9
1730083180000|2024-10-28 02:39:40|16582.59|16502.59|16585.47|16505.47|16585.47|16505.47|16582.59|16502.59|10
1730083190000|2024-10-28 02:39:50|16585.52|16505.52|16586.76|16506.76|16586.87|16506.87|16585.52|16505.52|9
1730083200000|2024-10-28 02:40:00|16586.99|16506.99|16586.51|16506.51|16587.35|16507.35|16586.51|16506.51|10
1730083210000|2024-10-28 02:40:10|16586.36|16506.36|16583.16|16503.16|16586.36|16506.36|16583.16|16503.16|10
1730083220000|2024-10-28 02:40:20|16583.15|16503.15|16582.51|16502.51|16583.36|16503.36|16582.51|16502.51|10
1730083230000|2024-10-28 02:40:30|16582.5|16502.5|16582.28|16502.28|16582.68|16502.68|16582.28|16502.28|10
1730083240000|2024-10-28 02:40:40|16582.37|16502.37|16582.15|16502.15|16582.37|16502.37|16582.04|16502.04|9
1730083250000|2024-10-28 02:40:50|16582.09|16502.09|16581.94|16501.94|16582.17|16502.17|16581.88|16501.88|10
1730083260000|2024-10-28 02:41:00|16581.77|16501.77|16577.85|16497.85|16581.77|16501.77|16577.85|16497.85|10
1730083270000|2024-10-28 02:41:10|16576.89|16496.89|16576.16|16496.16|16576.89|16496.89|16575.51|16495.51|10
1730083280000|2024-10-28 02:41:20|16576.29|16496.29|16576.12|16496.12|16576.46|16496.46|16576.12|16496.12|9
1730083290000|2024-10-28 02:41:30|16575.96|16495.96|16575.37|16495.37|16576.21|16496.21|16575.35|16495.35|9
1730083300000|2024-10-28 02:41:40|16575.1|16495.1|16572.2|16492.2|16575.1|16495.1|16572.2|16492.2|10
1730083310000|2024-10-28 02:41:50|16571.98|16491.98|16571.1|16491.1|16571.98|16491.98|16571.1|16491.1|9
1730083320000|2024-10-28 02:42:00|16571.25|16491.25|16569.14|16489.14|16571.54|16491.54|16569.14|16489.14|10
1730083330000|2024-10-28 02:42:10|16568.99|16488.99|16568.05|16488.05|16568.99|16488.99|16568.05|16488.05|9
1730083340000|2024-10-28 02:42:20|16567.73|16487.73|16565.81|16485.81|16568.38|16488.38|16565.81|16485.81|10
1730083350000|2024-10-28 02:42:30|16565.69|16485.69|16566.58|16486.58|16566.65|16486.65|16565.69|16485.69|9
1730083360000|2024-10-28 02:42:40|16566.16|16486.16|16565.12|16485.12|16566.37|16486.37|16565.12|16485.12|9
1730083370000|2024-10-28 02:42:50|16565.11|16485.11|16564.12|16484.12|16565.11|16485.11|16564.02|16484.02|10
1730083380000|2024-10-28 02:43:00|16564.5|16484.5|16567.25|16487.25|16567.25|16487.25|16564.5|16484.5|10
1730083390000|2024-10-28 02:43:10|16567.2|16487.2|16568.11|16488.11|16568.18|16488.18|16567.2|16487.2|10
1730083400000|2024-10-28 02:43:20|16568.08|16488.08|16568.18|16488.18|16568.39|16488.39|16568.08|16488.08|9
1730083410000|2024-10-28 02:43:30|16568.13|16488.13|16568.25|16488.25|16568.25|16488.25|16567.94|16487.94|9
1730083420000|2024-10-28 02:43:40|16568.06|16488.06|16567.03|16487.03|16568.06|16488.06|16566.91|16486.91|10
1730083430000|2024-10-28 02:43:50|16567.02|16487.02|16567.98|16487.98|16567.98|16487.98|16567.02|16487.02|8
1730083440000|2024-10-28 02:44:00|16567.9|16487.9|16570.34|16490.34|16570.34|16490.34|16567.9|16487.9|10
1730083450000|2024-10-28 02:44:10|16570.43|16490.43|16570.35|16490.35|16570.55|16490.55|16570.35|16490.35|9
1730083460000|2024-10-28 02:44:20|16570.34|16490.34|16569.47|16489.47|16570.67|16490.67|16569.4|16489.4|10
1730083470000|2024-10-28 02:44:30|16569.12|16489.12|16569.48|16489.48|16569.61|16489.61|16569.07|16489.07|10
1730083480000|2024-10-28 02:44:40|16569.36|16489.36|16568.56|16488.56|16569.4|16489.4|16568.46|16488.46|10
1730083490000|2024-10-28 02:44:50|16568.55|16488.55|16570.04|16490.04|16570.21|16490.21|16568.5|16488.5|9
1730083500000|2024-10-28 02:45:00|16569.72|16489.72|16568.69|16488.69|16569.8|16489.8|16568.69|16488.69|10
1730083510000|2024-10-28 02:45:10|16568.65|16488.65|16568.36|16488.36|16568.72|16488.72|16568.23|16488.23|9
1730083520000|2024-10-28 02:45:20|16568.16|16488.16|16568.46|16488.46|16568.54|16488.54|16567.88|16487.88|9
1730083530000|2024-10-28 02:45:30|16568.48|16488.48|16568.12|16488.12|16568.53|16488.53|16568.07|16488.07|9
1730083540000|2024-10-28 02:45:40|16567.94|16487.94|16568.42|16488.42|16568.58|16488.58|16567.85|16487.85|9
1730083550000|2024-10-28 02:45:50|16568.43|16488.43|16568.96|16488.96|16568.99|16488.99|16568.42|16488.42|10
1730083560000|2024-10-28 02:46:00|16569.08|16489.08|16571.32|16491.32|16571.34|16491.34|16568.85|16488.85|10
1730083570000|2024-10-28 02:46:10|16571.28|16491.28|16570.02|16490.02|16571.47|16491.47|16569.81|16489.81|10
1730083580000|2024-10-28 02:46:20|16569.96|16489.96|16569.52|16489.52|16569.96|16489.96|16569.49|16489.49|9
1730083590000|2024-10-28 02:46:30|16569.6|16489.6|16570.35|16490.35|16570.35|16490.35|16569.6|16489.6|10
1730083600000|2024-10-28 02:46:40|16570.45|16490.45|16570.8|16490.8|16570.81|16490.81|16570.4|16490.4|10
1730083610000|2024-10-28 02:46:50|16570.77|16490.77|16571.07|16491.07|16571.07|16491.07|16570.55|16490.55|9
1730083620000|2024-10-28 02:47:00|16571.32|16491.32|16571.44|16491.44|16571.44|16491.44|16570.58|16490.58|10
1730083630000|2024-10-28 02:47:10|16571.46|16491.46|16570.5|16490.5|16571.56|16491.56|16570.38|16490.38|10
1730083640000|2024-10-28 02:47:20|16570.44|16490.44|16569.86|16489.86|16570.46|16490.46|16569.86|16489.86|10
1730083650000|2024-10-28 02:47:30|16569.98|16489.98|16569.18|16489.18|16569.98|16489.98|16569.16|16489.16|10
1730083660000|2024-10-28 02:47:40|16569.42|16489.42|16570.82|16490.82|16570.82|16490.82|16569.14|16489.14|10
1730083670000|2024-10-28 02:47:50|16570.74|16490.74|16570.73|16490.73|16571.17|16491.17|16570.73|16490.73|10
1730083680000|2024-10-28 02:48:00|16570.65|16490.65|16570.58|16490.58|16570.69|16490.69|16570.39|16490.39|8
1730083690000|2024-10-28 02:48:10|16570.56|16490.56|16570.65|16490.65|16570.65|16490.65|16570.04|16490.04|10
1730083700000|2024-10-28 02:48:20|16570.71|16490.71|16571.84|16491.84|16571.85|16491.85|16570.71|16490.71|10
1730083710000|2024-10-28 02:48:30|16571.74|16491.74|16571.78|16491.78|16571.78|16491.78|16571.33|16491.33|9
1730083720000|2024-10-28 02:48:40|16571.75|16491.75|16571.64|16491.64|16572.09|16492.09|16571.64|16491.64|10
1730083730000|2024-10-28 02:48:50|16571.67|16491.67|16571.22|16491.22|16572.09|16492.09|16571.22|16491.22|10
1730083740000|2024-10-28 02:49:00|16571.48|16491.48|16572.1|16492.1|16572.29|16492.29|16571.48|16491.48|8
1730083750000|2024-10-28 02:49:10|16572.41|16492.41|16575.16|16495.16|16575.16|16495.16|16572.41|16492.41|8
1730083760000|2024-10-28 02:49:20|16575.19|16495.19|16576.43|16496.43|16576.43|16496.43|16575.19|16495.19|10
1730083770000|2024-10-28 02:49:30|16576.31|16496.31|16575.52|16495.52|16576.64|16496.64|16575.14|16495.14|10
1730083780000|2024-10-28 02:49:40|16575.8|16495.8|16575.74|16495.74|16576.14|16496.14|16575.63|16495.63|10
1730083790000|2024-10-28 02:49:50|16575.93|16495.93|16576.59|16496.59|16576.59|16496.59|16575.84|16495.84|10
1730083800000|2024-10-28 02:50:00|16576.34|16496.34|16578.61|16498.61|16578.61|16498.61|16576.26|16496.26|10
1730083810000|2024-10-28 02:50:10|16579.05|16499.05|16582.85|16502.85|16582.85|16502.85|16579.05|16499.05|10
1730083820000|2024-10-28 02:50:20|16582.53|16502.53|16582.74|16502.74|16582.97|16502.97|16581.83|16501.83|10
1730083830000|2024-10-28 02:50:30|16582.36|16502.36|16580.62|16500.62|16582.36|16502.36|16580.62|16500.62|10
1730083840000|2024-10-28 02:50:40|16580.17|16500.17|16579.17|16499.17|16580.17|16500.17|16579.17|16499.17|9
1730083850000|2024-10-28 02:50:50|16579.19|16499.19|16579.39|16499.39|16579.39|16499.39|16579.01|16499.01|9
1730083860000|2024-10-28 02:51:00|16579.21|16499.21|16579.62|16499.62|16579.97|16499.97|16579.21|16499.21|9
1730083870000|2024-10-28 02:51:10|16579.71|16499.71|16580.5|16500.5|16580.5|16500.5|16579.44|16499.44|10
1730083880000|2024-10-28 02:51:20|16580.53|16500.53|16580.54|16500.54|16580.69|16500.69|16580.52|16500.52|9
1730083890000|2024-10-28 02:51:30|16580.57|16500.57|16580.72|16500.72|16581.13|16501.13|16580.57|16500.57|10
1730083900000|2024-10-28 02:51:40|16580.44|16500.44|16580.84|16500.84|16580.92|16500.92|16580.32|16500.32|10
1730083910000|2024-10-28 02:51:50|16580.87|16500.87|16580.42|16500.42|16580.88|16500.88|16580.3|16500.3|9
1730083920000|2024-10-28 02:52:00|16580.51|16500.51|16580.07|16500.07|16580.9|16500.9|16580.07|16500.07|10
1730083930000|2024-10-28 02:52:10|16579.89|16499.89|16579.86|16499.86|16579.94|16499.94|16579.56|16499.56|10
1730083940000|2024-10-28 02:52:20|16579.83|16499.83|16580.94|16500.94|16580.94|16500.94|16579.83|16499.83|10
1730083950000|2024-10-28 02:52:30|16581.44|16501.44|16582.64|16502.64|16582.64|16502.64|16581.44|16501.44|10
1730083960000|2024-10-28 02:52:40|16582.7|16502.7|16584.56|16504.56|16584.56|16504.56|16582.7|16502.7|8
1730083970000|2024-10-28 02:52:50|16584.6|16504.6|16585.59|16505.59|16585.64|16505.64|16584.6|16504.6|10
1730083980000|2024-10-28 02:53:00|16585.56|16505.56|16585.46|16505.46|16585.64|16505.64|16585.46|16505.46|10
1730083990000|2024-10-28 02:53:10|16585.49|16505.49|16585.96|16505.96|16586|16506|16585.49|16505.49|9
1730084000000|2024-10-28 02:53:20|16585.01|16505.01|16584.37|16504.37|16585.01|16505.01|16583.79|16503.79|9
1730084010000|2024-10-28 02:53:30|16584.25|16504.25|16583.94|16503.94|16584.25|16504.25|16583.42|16503.42|9
1730084020000|2024-10-28 02:53:40|16583.91|16503.91|16583.44|16503.44|16584.02|16504.02|16583.41|16503.41|9
1730084030000|2024-10-28 02:53:50|16583.46|16503.46|16585.17|16505.17|16585.17|16505.17|16583.37|16503.37|9
1730084040000|2024-10-28 02:54:00|16585.6|16505.6|16586.67|16506.67|16586.67|16506.67|16585.6|16505.6|10
1730084050000|2024-10-28 02:54:10|16586.71|16506.71|16586.95|16506.95|16587.17|16507.17|16586.71|16506.71|9
1730084060000|2024-10-28 02:54:20|16586.97|16506.97|16586.95|16506.95|16587.01|16507.01|16586.65|16506.65|10
1730084070000|2024-10-28 02:54:30|16587.53|16507.53|16586.71|16506.71|16587.53|16507.53|16586.71|16506.71|10
1730084080000|2024-10-28 02:54:40|16586.6|16506.6|16586.2|16506.2|16586.6|16506.6|16585.97|16505.97|10
1730084090000|2024-10-28 02:54:50|16586.21|16506.21|16585.46|16505.46|16586.21|16506.21|16585.46|16505.46|10
1730084100000|2024-10-28 02:55:00|16585.45|16505.45|16585.65|16505.65|16585.72|16505.72|16585.05|16505.05|10
1730084110000|2024-10-28 02:55:10|16585.48|16505.48|16585.33|16505.33|16585.75|16505.75|16585.33|16505.33|9
1730084120000|2024-10-28 02:55:20|16585.61|16505.61|16588.18|16508.18|16588.18|16508.18|16585.61|16505.61|10
1730084130000|2024-10-28 02:55:30|16588.72|16508.72|16589.96|16509.96|16589.99|16509.99|16588.72|16508.72|9
1730084140000|2024-10-28 02:55:40|16589.94|16509.94|16591.29|16511.29|16591.32|16511.32|16589.94|16509.94|9
1730084150000|2024-10-28 02:55:50|16591.42|16511.42|16590.96|16510.96|16591.51|16511.51|16590.96|16510.96|10
1730084160000|2024-10-28 02:56:00|16591.11|16511.11|16590.03|16510.03|16591.25|16511.25|16590.03|16510.03|10
1730084170000|2024-10-28 02:56:10|16589.75|16509.75|16589.64|16509.64|16590.1|16510.1|16588.57|16508.57|10
1730084180000|2024-10-28 02:56:20|16589.85|16509.85|16590.13|16510.13|16590.13|16510.13|16589.8|16509.8|10
1730084190000|2024-10-28 02:56:30|16590.19|16510.19|16590.42|16510.42|16590.63|16510.63|16590.19|16510.19|9
1730084200000|2024-10-28 02:56:40|16589.5|16509.5|16589.25|16509.25|16590.05|16510.05|16588.29|16508.29|10
1730084210000|2024-10-28 02:56:50|16589|16509|16589.43|16509.43|16589.8|16509.8|16588.98|16508.98|10
1730084220000|2024-10-28 02:57:00|16589.35|16509.35|16590.76|16510.76|16590.76|16510.76|16589.35|16509.35|10
1730084230000|2024-10-28 02:57:10|16590.69|16510.69|16591.44|16511.44|16591.44|16511.44|16590.69|16510.69|10
1730084240000|2024-10-28 02:57:20|16591.29|16511.29|16590.44|16510.44|16591.31|16511.31|16590.44|16510.44|9
1730084250000|2024-10-28 02:57:30|16590.89|16510.89|16589.33|16509.33|16590.89|16510.89|16588.91|16508.91|10
1730084260000|2024-10-28 02:57:40|16589.1|16509.1|16593.91|16513.91|16593.91|16513.91|16588.41|16508.41|9
1730084270000|2024-10-28 02:57:50|16593.86|16513.86|16593.78|16513.78|16594.11|16514.11|16593.56|16513.56|9
1730084280000|2024-10-28 02:58:00|16593.55|16513.55|16587.43|16507.43|16593.55|16513.55|16587.43|16507.43|10
1730084290000|2024-10-28 02:58:10|16587.52|16507.52|16587.43|16507.43|16587.57|16507.57|16586.92|16506.92|10
1730084300000|2024-10-28 02:58:20|16587.51|16507.51|16586.99|16506.99|16587.51|16507.51|16586.98|16506.98|10
1730084310000|2024-10-28 02:58:30|16586.73|16506.73|16586.99|16506.99|16587.17|16507.17|16586.73|16506.73|8
1730084320000|2024-10-28 02:58:40|16586.95|16506.95|16586.3|16506.3|16586.95|16506.95|16586.3|16506.3|10
1730084330000|2024-10-28 02:58:50|16586.23|16506.23|16586.53|16506.53|16586.53|16506.53|16585.96|16505.96|8
1730084340000|2024-10-28 02:59:00|16586.64|16506.64|16585.73|16505.73|16586.64|16506.64|16585.73|16505.73|10
1730084350000|2024-10-28 02:59:10|16585.8|16505.8|16585.77|16505.77|16586.14|16506.14|16585.77|16505.77|9
1730084360000|2024-10-28 02:59:20|16585.66|16505.66|16585.6|16505.6|16586.11|16506.11|16585.15|16505.15|10
1730084370000|2024-10-28 02:59:30|16585.63|16505.63|16586.62|16506.62|16586.68|16506.68|16585.63|16505.63|10
1730084380000|2024-10-28 02:59:40|16587.02|16507.02|16586.79|16506.79|16587.02|16507.02|16586.71|16506.71|9
1730084390000|2024-10-28 02:59:50|16586.77|16506.77|16586.57|16506.57|16586.98|16506.98|16586.57|16506.57|9
1730084400000|2024-10-28 03:00:00|16586.37|16506.37|16583.87|16503.87|16586.42|16506.42|16583.87|16503.87|10
1730084410000|2024-10-28 03:00:10|16583.77|16503.77|16584.22|16504.22|16584.22|16504.22|16583.57|16503.57|10
1730084420000|2024-10-28 03:00:20|16584.2|16504.2|16585.19|16505.19|16585.31|16505.31|16584.17|16504.17|10
1730084430000|2024-10-28 03:00:30|16585.24|16505.24|16586.05|16506.05|16586.05|16506.05|16585.13|16505.13|10
1730084440000|2024-10-28 03:00:40|16586.06|16506.06|16586.89|16506.89|16586.89|16506.89|16586.06|16506.06|10
1730084450000|2024-10-28 03:00:50|16587.07|16507.07|16586.54|16506.54|16587.43|16507.43|16586.54|16506.54|9
1730084460000|2024-10-28 03:01:00|16586.47|16506.47|16584.16|16504.16|16586.47|16506.47|16583.9|16503.9|9
1730084470000|2024-10-28 03:01:10|16584.13|16504.13|16584.5|16504.5|16584.5|16504.5|16584.09|16504.09|10
1730084480000|2024-10-28 03:01:20|16584.18|16504.18|16583.45|16503.45|16584.18|16504.18|16583.11|16503.11|10
1730084490000|2024-10-28 03:01:30|16583.7|16503.7|16583.23|16503.23|16583.7|16503.7|16583.11|16503.11|8
1730084500000|2024-10-28 03:01:40|16583.19|16503.19|16583.58|16503.58|16583.59|16503.59|16583.03|16503.03|9
1730084510000|2024-10-28 03:01:50|16583.43|16503.43|16583.49|16503.49|16583.89|16503.89|16583.36|16503.36|10
1730084520000|2024-10-28 03:02:00|16583.51|16503.51|16583.69|16503.69|16584.08|16504.08|16583.51|16503.51|10
1730084530000|2024-10-28 03:02:10|16583.91|16503.91|16586.21|16506.21|16586.21|16506.21|16583.91|16503.91|9
1730084540000|2024-10-28 03:02:20|16586.04|16506.04|16586.19|16506.19|16586.36|16506.36|16585.91|16505.91|10
1730084550000|2024-10-28 03:02:30|16586.2|16506.2|16586.07|16506.07|16586.2|16506.2|16585.94|16505.94|9
1730084560000|2024-10-28 03:02:40|16585.87|16505.87|16584.49|16504.49|16585.9|16505.9|16584.46|16504.46|9
1730084570000|2024-10-28 03:02:50|16584.5|16504.5|16586.04|16506.04|16586.04|16506.04|16584.24|16504.24|9
1730084580000|2024-10-28 03:03:00|16586.12|16506.12|16587.34|16507.34|16587.48|16507.48|16586.12|16506.12|10
1730084590000|2024-10-28 03:03:10|16587.33|16507.33|16587.03|16507.03|16587.33|16507.33|16586.58|16506.58|9
1730084600000|2024-10-28 03:03:20|16587.04|16507.04|16587.68|16507.68|16587.69|16507.69|16587.03|16507.03|9
1730084610000|2024-10-28 03:03:30|16587.77|16507.77|16588.57|16508.57|16588.86|16508.86|16587.77|16507.77|10
1730084620000|2024-10-28 03:03:40|16588.67|16508.67|16592.81|16512.81|16592.84|16512.84|16588.67|16508.67|10
1730084630000|2024-10-28 03:03:50|16592.83|16512.83|16592.76|16512.76|16592.91|16512.91|16592.64|16512.64|8
1730084640000|2024-10-28 03:04:00|16592.69|16512.69|16596.02|16516.02|16596.02|16516.02|16592.69|16512.69|10
1730084650000|2024-10-28 03:04:10|16596.37|16516.37|16598.75|16518.75|16598.75|16518.75|16596.28|16516.28|10
1730084660000|2024-10-28 03:04:20|16599.53|16519.53|16605.26|16525.26|16605.26|16525.26|16599.53|16519.53|10
1730084670000|2024-10-28 03:04:30|16605.44|16525.44|16607.85|16527.85|16607.85|16527.85|16605.44|16525.44|10
1730084680000|2024-10-28 03:04:40|16608.06|16528.06|16610.86|16530.86|16610.86|16530.86|16608.06|16528.06|10
1730084690000|2024-10-28 03:04:50|16610.89|16530.89|16610.61|16530.61|16610.93|16530.93|16610.58|16530.58|10
1730084700000|2024-10-28 03:05:00|16610.37|16530.37|16611.53|16531.53|16611.53|16531.53|16609.67|16529.67|10
1730084710000|2024-10-28 03:05:10|16611.56|16531.56|16610.45|16530.45|16611.88|16531.88|16610.45|16530.45|10
1730084720000|2024-10-28 03:05:20|16610.88|16530.88|16610.59|16530.59|16610.98|16530.98|16610.59|16530.59|10
1730084730000|2024-10-28 03:05:30|16610.53|16530.53|16610.34|16530.34|16610.55|16530.55|16610.21|16530.21|9
1730084740000|2024-10-28 03:05:40|16610.42|16530.42|16611.99|16531.99|16611.99|16531.99|16610.42|16530.42|10
1730084750000|2024-10-28 03:05:50|16612.12|16532.12|16613.35|16533.35|16613.35|16533.35|16611.98|16531.98|10
1730084760000|2024-10-28 03:06:00|16613.24|16533.24|16613.18|16533.18|16613.32|16533.32|16613.06|16533.06|10
1730084770000|2024-10-28 03:06:10|16613.1|16533.1|16612.91|16532.91|16613.17|16533.17|16612.9|16532.9|9
1730084780000|2024-10-28 03:06:20|16612.8|16532.8|16611.82|16531.82|16612.8|16532.8|16611.77|16531.77|10
1730084790000|2024-10-28 03:06:30|16611.59|16531.59|16610.59|16530.59|16611.59|16531.59|16610.23|16530.23|10
1730084800000|2024-10-28 03:06:40|16610.58|16530.58|16611.16|16531.16|16611.16|16531.16|16610.58|16530.58|10
1730084810000|2024-10-28 03:06:50|16611.23|16531.23|16611.37|16531.37|16611.45|16531.45|16611.02|16531.02|10
1730084820000|2024-10-28 03:07:00|16611.41|16531.41|16610.95|16530.95|16611.41|16531.41|16610.61|16530.61|10
1730084830000|2024-10-28 03:07:10|16611.19|16531.19|16611.07|16531.07|16611.2|16531.2|16611.06|16531.06|8
1730084840000|2024-10-28 03:07:20|16611.09|16531.09|16611.1|16531.1|16611.1|16531.1|16610.82|16530.82|10
1730084850000|2024-10-28 03:07:30|16611.15|16531.15|16611.02|16531.02|16611.15|16531.15|16611.01|16531.01|9
1730084860000|2024-10-28 03:07:40|16611.07|16531.07|16611.43|16531.43|16611.51|16531.51|16611.07|16531.07|9
1730084870000|2024-10-28 03:07:50|16611.46|16531.46|16611.42|16531.42|16611.46|16531.46|16611.19|16531.19|6
1730084880000|2024-10-28 03:08:00|16611.5|16531.5|16611.79|16531.79|16611.79|16531.79|16611.47|16531.47|9
1730084890000|2024-10-28 03:08:10|16611.76|16531.76|16612.93|16532.93|16612.93|16532.93|16611.76|16531.76|10
1730084900000|2024-10-28 03:08:20|16612.81|16532.81|16613.79|16533.79|16613.79|16533.79|16612.81|16532.81|10
1730084910000|2024-10-28 03:08:30|16614.33|16534.33|16614.86|16534.86|16614.86|16534.86|16614.27|16534.27|9
1730084920000|2024-10-28 03:08:40|16615.01|16535.01|16614.12|16534.12|16615.37|16535.37|16614.12|16534.12|10
1730084930000|2024-10-28 03:08:50|16614.25|16534.25|16613.52|16533.52|16614.25|16534.25|16613.52|16533.52|8
1730084940000|2024-10-28 03:09:00|16613.61|16533.61|16614.28|16534.28|16614.38|16534.38|16613.61|16533.61|8
1730084950000|2024-10-28 03:09:10|16614.53|16534.53|16614.69|16534.69|16614.71|16534.71|16614.53|16534.53|9
1730084960000|2024-10-28 03:09:20|16615.38|16535.38|16616.31|16536.31|16616.31|16536.31|16615.38|16535.38|10
1730084970000|2024-10-28 03:09:30|16616.25|16536.25|16616.03|16536.03|16616.25|16536.25|16615.59|16535.59|10
1730084980000|2024-10-28 03:09:40|16616.2|16536.2|16615.19|16535.19|16616.27|16536.27|16615.19|16535.19|10
1730084990000|2024-10-28 03:09:50|16614.8|16534.8|16613.46|16533.46|16614.8|16534.8|16613.46|16533.46|10
1730085000000|2024-10-28 03:10:00|16613.38|16533.38|16612.77|16532.77|16613.43|16533.43|16612.77|16532.77|10
1730085010000|2024-10-28 03:10:10|16612.5|16532.5|16613.36|16533.36|16613.36|16533.36|16612.42|16532.42|10
1730085020000|2024-10-28 03:10:20|16613.27|16533.27|16613.79|16533.79|16613.79|16533.79|16613.25|16533.25|9
1730085030000|2024-10-28 03:10:30|16614.14|16534.14|16614.97|16534.97|16615.05|16535.05|16614.14|16534.14|9
1730085040000|2024-10-28 03:10:40|16614.79|16534.79|16615|16535|16615|16535|16614.58|16534.58|9
1730085050000|2024-10-28 03:10:50|16614.81|16534.81|16614.99|16534.99|16615.32|16535.32|16614.74|16534.74|10
1730085060000|2024-10-28 03:11:00|16614.86|16534.86|16615.75|16535.75|16615.97|16535.97|16614.86|16534.86|10
1730085070000|2024-10-28 03:11:10|16615.51|16535.51|16615.56|16535.56|16615.56|16535.56|16615.24|16535.24|10
1730085080000|2024-10-28 03:11:20|16615.58|16535.58|16615.98|16535.98|16615.98|16535.98|16615.47|16535.47|10
1730085090000|2024-10-28 03:11:30|16616.14|16536.14|16616.38|16536.38|16616.54|16536.54|16615.86|16535.86|10
1730085100000|2024-10-28 03:11:40|16616.28|16536.28|16617.56|16537.56|16617.56|16537.56|16616.19|16536.19|8
1730085110000|2024-10-28 03:11:50|16617.58|16537.58|16619.14|16539.14|16619.14|16539.14|16617.58|16537.58|10
1730085120000|2024-10-28 03:12:00|16619.22|16539.22|16619.58|16539.58|16619.6|16539.6|16619.16|16539.16|10
1730085130000|2024-10-28 03:12:10|16619.55|16539.55|16619.4|16539.4|16619.55|16539.55|16618.51|16538.51|10
1730085140000|2024-10-28 03:12:20|16619.33|16539.33|16620.32|16540.32|16620.32|16540.32|16619.33|16539.33|10
1730085150000|2024-10-28 03:12:30|16620.34|16540.34|16619.89|16539.89|16620.34|16540.34|16619.89|16539.89|8
1730085160000|2024-10-28 03:12:40|16619.66|16539.66|16618.31|16538.31|16619.66|16539.66|16618.31|16538.31|9
1730085170000|2024-10-28 03:12:50|16617.72|16537.72|16617.02|16537.02|16617.72|16537.72|16616.99|16536.99|8
1730085180000|2024-10-28 03:13:00|16617.08|16537.08|16616.77|16536.77|16617.27|16537.27|16616.77|16536.77|10
1730085190000|2024-10-28 03:13:10|16616.64|16536.64|16615.97|16535.97|16616.64|16536.64|16615.97|16535.97|9
1730085200000|2024-10-28 03:13:20|16616.12|16536.12|16616.03|16536.03|16616.17|16536.17|16616.03|16536.03|7
1730085210000|2024-10-28 03:13:30|16616.05|16536.05|16616.36|16536.36|16616.38|16536.38|16616.05|16536.05|9
1730085220000|2024-10-28 03:13:40|16616.38|16536.38|16616.61|16536.61|16616.64|16536.64|16616.32|16536.32|9
1730085230000|2024-10-28 03:13:50|16616.64|16536.64|16615.13|16535.13|16616.64|16536.64|16615.13|16535.13|9
1730085240000|2024-10-28 03:14:00|16615.11|16535.11|16614.82|16534.82|16615.11|16535.11|16614.72|16534.72|9
1730085250000|2024-10-28 03:14:10|16614.73|16534.73|16613.41|16533.41|16614.73|16534.73|16613.41|16533.41|10
1730085260000|2024-10-28 03:14:20|16613.48|16533.48|16613.33|16533.33|16614.05|16534.05|16613.33|16533.33|10
1730085270000|2024-10-28 03:14:30|16613.41|16533.41|16612.9|16532.9|16613.49|16533.49|16612.9|16532.9|10
1730085280000|2024-10-28 03:14:40|16612.74|16532.74|16612.48|16532.48|16612.74|16532.74|16612.48|16532.48|7
1730085290000|2024-10-28 03:14:50|16612.25|16532.25|16612.09|16532.09|16612.26|16532.26|16612.02|16532.02|8
1730085300000|2024-10-28 03:15:00|16612.16|16532.16|16612.4|16532.4|16612.4|16532.4|16611.94|16531.94|9
1730085310000|2024-10-28 03:15:10|16613.48|16533.48|16614.86|16534.86|16615.06|16535.06|16613.48|16533.48|10
1730085320000|2024-10-28 03:15:20|16614.81|16534.81|16614.37|16534.37|16615.1|16535.1|16614.37|16534.37|9
1730085330000|2024-10-28 03:15:30|16613.2|16533.2|16611.2|16531.2|16614.46|16534.46|16611.2|16531.2|10
1730085340000|2024-10-28 03:15:40|16611.11|16531.11|16610.23|16530.23|16611.11|16531.11|16610.23|16530.23|10
1730085350000|2024-10-28 03:15:50|16610.24|16530.24|16611.68|16531.68|16611.68|16531.68|16610.23|16530.23|10
1730085360000|2024-10-28 03:16:00|16611.79|16531.79|16611.65|16531.65|16611.84|16531.84|16611.61|16531.61|10
1730085370000|2024-10-28 03:16:10|16611.63|16531.63|16610.51|16530.51|16611.74|16531.74|16610.51|16530.51|10
1730085380000|2024-10-28 03:16:20|16610.18|16530.18|16608.7|16528.7|16610.18|16530.18|16608.7|16528.7|10
1730085390000|2024-10-28 03:16:30|16608.81|16528.81|16608.11|16528.11|16608.81|16528.81|16608.11|16528.11|9
1730085400000|2024-10-28 03:16:40|16607.86|16527.86|16606.96|16526.96|16607.86|16527.86|16606.96|16526.96|10
1730085410000|2024-10-28 03:16:50|16605.63|16525.63|16605.64|16525.64|16605.64|16525.64|16604.82|16524.82|9
1730085420000|2024-10-28 03:17:00|16605.71|16525.71|16603.88|16523.88|16606.11|16526.11|16603.88|16523.88|10
1730085430000|2024-10-28 03:17:10|16603.87|16523.87|16603.87|16523.87|16604.23|16524.23|16603.72|16523.72|10
1730085440000|2024-10-28 03:17:20|16603.67|16523.67|16603.23|16523.23|16603.67|16523.67|16603.19|16523.19|10
1730085450000|2024-10-28 03:17:30|16603.2|16523.2|16602.86|16522.86|16603.2|16523.2|16602.46|16522.46|7
1730085460000|2024-10-28 03:17:40|16602.84|16522.84|16601.83|16521.83|16602.87|16522.87|16601.83|16521.83|10
1730085470000|2024-10-28 03:17:50|16601.98|16521.98|16601.98|16521.98|16602.31|16522.31|16601.98|16521.98|8
1730085480000|2024-10-28 03:18:00|16602.03|16522.03|16602.21|16522.21|16602.28|16522.28|16602|16522|10
1730085490000|2024-10-28 03:18:10|16602.43|16522.43|16602.03|16522.03|16602.61|16522.61|16602.03|16522.03|10
1730085500000|2024-10-28 03:18:20|16602.06|16522.06|16601.02|16521.02|16602.18|16522.18|16601.02|16521.02|10
1730085510000|2024-10-28 03:18:30|16601|16521|16601.04|16521.04|16601.04|16521.04|16600.62|16520.62|9
1730085520000|2024-10-28 03:18:40|16601.07|16521.07|16601.66|16521.66|16601.69|16521.69|16601.07|16521.07|10
1730085530000|2024-10-28 03:18:50|16601.72|16521.72|16602.09|16522.09|16602.09|16522.09|16601.71|16521.71|10
1730085540000|2024-10-28 03:19:00|16602.12|16522.12|16602.77|16522.77|16602.77|16522.77|16602.12|16522.12|9
1730085550000|2024-10-28 03:19:10|16603|16523|16601.31|16521.31|16603.04|16523.04|16601.24|16521.24|10
1730085560000|2024-10-28 03:19:20|16601.34|16521.34|16601.51|16521.51|16601.51|16521.51|16601.19|16521.19|6
1730085570000|2024-10-28 03:19:30|16601.75|16521.75|16602.57|16522.57|16602.58|16522.58|16601.75|16521.75|10
1730085580000|2024-10-28 03:19:40|16603.33|16523.33|16603.61|16523.61|16603.93|16523.93|16603.33|16523.33|9
1730085590000|2024-10-28 03:19:50|16603.7|16523.7|16604.24|16524.24|16604.27|16524.27|16603.62|16523.62|10
1730085600000|2024-10-28 03:20:00|16604.18|16524.18|16604.89|16524.89|16605.01|16525.01|16604.12|16524.12|10
1730085610000|2024-10-28 03:20:10|16605.14|16525.14|16608.46|16528.46|16608.46|16528.46|16605.14|16525.14|10
1730085620000|2024-10-28 03:20:20|16608.48|16528.48|16608.66|16528.66|16608.66|16528.66|16607.95|16527.95|10
1730085630000|2024-10-28 03:20:30|16608.61|16528.61|16609.78|16529.78|16609.82|16529.82|16608.57|16528.57|9
1730085640000|2024-10-28 03:20:40|16609.82|16529.82|16609.94|16529.94|16610.13|16530.13|16609.76|16529.76|10
1730085650000|2024-10-28 03:20:50|16610.19|16530.19|16610.84|16530.84|16610.84|16530.84|16610.19|16530.19|10
1730085660000|2024-10-28 03:21:00|16610.83|16530.83|16610.68|16530.68|16610.83|16530.83|16610.67|16530.67|7
1730085670000|2024-10-28 03:21:10|16610.64|16530.64|16610.14|16530.14|16610.68|16530.68|16610|16530|10
1730085680000|2024-10-28 03:21:20|16610.02|16530.02|16609.08|16529.08|16610.16|16530.16|16609.08|16529.08|10
1730085690000|2024-10-28 03:21:30|16609.52|16529.52|16609.21|16529.21|16609.73|16529.73|16609.21|16529.21|10
1730085700000|2024-10-28 03:21:40|16608.92|16528.92|16607.71|16527.71|16608.92|16528.92|16607.6|16527.6|9
1730085710000|2024-10-28 03:21:50|16607.93|16527.93|16608.61|16528.61|16608.68|16528.68|16607.93|16527.93|8
1730085720000|2024-10-28 03:22:00|16609.04|16529.04|16609.03|16529.03|16609.47|16529.47|16608.89|16528.89|9
1730085730000|2024-10-28 03:22:10|16609.06|16529.06|16609.63|16529.63|16609.63|16529.63|16608.45|16528.45|9
1730085740000|2024-10-28 03:22:20|16609.78|16529.78|16610.53|16530.53|16610.65|16530.65|16609.78|16529.78|10
1730085750000|2024-10-28 03:22:30|16610.52|16530.52|16611.33|16531.33|16611.33|16531.33|16610.36|16530.36|9
1730085760000|2024-10-28 03:22:40|16611.3|16531.3|16611.89|16531.89|16612.22|16532.22|16611.3|16531.3|9
1730085770000|2024-10-28 03:22:50|16611.86|16531.86|16611.31|16531.31|16611.87|16531.87|16611.31|16531.31|8
1730085780000|2024-10-28 03:23:00|16611.33|16531.33|16613.28|16533.28|16613.28|16533.28|16611.3|16531.3|10
1730085790000|2024-10-28 03:23:10|16613.27|16533.27|16614.76|16534.76|16614.77|16534.77|16613.11|16533.11|10
1730085800000|2024-10-28 03:23:20|16614.49|16534.49|16614.37|16534.37|16614.49|16534.49|16614.27|16534.27|10
1730085810000|2024-10-28 03:23:30|16614.36|16534.36|16613.58|16533.58|16614.39|16534.39|16612.95|16532.95|7
1730085820000|2024-10-28 03:23:40|16613.5|16533.5|16615.67|16535.67|16615.67|16535.67|16613.49|16533.49|10
1730085830000|2024-10-28 03:23:50|16615.61|16535.61|16615.11|16535.11|16615.61|16535.61|16615.06|16535.06|10
1730085840000|2024-10-28 03:24:00|16615.13|16535.13|16616.54|16536.54|16616.54|16536.54|16615.13|16535.13|9
1730085850000|2024-10-28 03:24:10|16616.42|16536.42|16617.12|16537.12|16617.18|16537.18|16616.29|16536.29|9
1730085860000|2024-10-28 03:24:20|16617.11|16537.11|16618.11|16538.11|16618.11|16538.11|16617.11|16537.11|8
1730085870000|2024-10-28 03:24:30|16618.13|16538.13|16622.42|16542.42|16622.42|16542.42|16618.06|16538.06|8
1730085880000|2024-10-28 03:24:40|16622.85|16542.85|16623.09|16543.09|16623.57|16543.57|16622.85|16542.85|10
1730085890000|2024-10-28 03:24:50|16623.1|16543.1|16623.09|16543.09|16623.2|16543.2|16622.97|16542.97|10
1730085900000|2024-10-28 03:25:00|16623.15|16543.15|16622.04|16542.04|16623.16|16543.16|16622.04|16542.04|10
1730085910000|2024-10-28 03:25:10|16621.94|16541.94|16622.64|16542.64|16622.64|16542.64|16621.49|16541.49|10
1730085920000|2024-10-28 03:25:20|16622.58|16542.58|16623.04|16543.04|16623.08|16543.08|16622.58|16542.58|8
1730085930000|2024-10-28 03:25:30|16623.05|16543.05|16623.24|16543.24|16623.3|16543.3|16622.81|16542.81|9
1730085940000|2024-10-28 03:25:40|16623.21|16543.21|16624.67|16544.67|16624.67|16544.67|16623.21|16543.21|10
1730085950000|2024-10-28 03:25:50|16624.62|16544.62|16627.1|16547.1|16627.1|16547.1|16624.33|16544.33|9
1730085960000|2024-10-28 03:26:00|16627.34|16547.34|16628.74|16548.74|16628.74|16548.74|16627.34|16547.34|10
1730085970000|2024-10-28 03:26:10|16628.46|16548.46|16628.03|16548.03|16628.46|16548.46|16627.57|16547.57|10
1730085980000|2024-10-28 03:26:20|16627.95|16547.95|16628.41|16548.41|16628.84|16548.84|16627.95|16547.95|10
1730085990000|2024-10-28 03:26:30|16628.17|16548.17|16628.3|16548.3|16628.3|16548.3|16627.73|16547.73|10
1730086000000|2024-10-28 03:26:40|16628.44|16548.44|16628.12|16548.12|16628.49|16548.49|16628.12|16548.12|10
1730086010000|2024-10-28 03:26:50|16629.15|16549.15|16631.05|16551.05|16631.21|16551.21|16629.15|16549.15|10
1730086020000|2024-10-28 03:27:00|16630.25|16550.25|16627.98|16547.98|16630.25|16550.25|16627.98|16547.98|10
1730086030000|2024-10-28 03:27:10|16627.97|16547.97|16625.38|16545.38|16627.97|16547.97|16625.22|16545.22|10
1730086040000|2024-10-28 03:27:20|16625.35|16545.35|16625.31|16545.31|16626|16546|16625.29|16545.29|10
1730086050000|2024-10-28 03:27:30|16625.34|16545.34|16624.19|16544.19|16625.34|16545.34|16624.17|16544.17|9
1730086060000|2024-10-28 03:27:40|16624.02|16544.02|16625.48|16545.48|16625.65|16545.65|16624.02|16544.02|10
1730086070000|2024-10-28 03:27:50|16625.34|16545.34|16624.78|16544.78|16625.34|16545.34|16624.33|16544.33|10
1730086080000|2024-10-28 03:28:00|16624.63|16544.63|16623.31|16543.31|16624.63|16544.63|16622.88|16542.88|9
1730086090000|2024-10-28 03:28:10|16622.96|16542.96|16622.41|16542.41|16622.96|16542.96|16622.29|16542.29|10
1730086100000|2024-10-28 03:28:20|16622|16542|16621.3|16541.3|16622.23|16542.23|16621.3|16541.3|9
1730086110000|2024-10-28 03:28:30|16621.11|16541.11|16618.88|16538.88|16621.65|16541.65|16618.88|16538.88|10
1730086120000|2024-10-28 03:28:40|16618.87|16538.87|16618.37|16538.37|16618.92|16538.92|16618.3|16538.3|10
1730086130000|2024-10-28 03:28:50|16618.38|16538.38|16618.53|16538.53|16618.86|16538.86|16618.38|16538.38|9
1730086140000|2024-10-28 03:29:00|16618.56|16538.56|16617.78|16537.78|16618.64|16538.64|16617.78|16537.78|8
1730086150000|2024-10-28 03:29:10|16617.65|16537.65|16617.32|16537.32|16617.98|16537.98|16617.32|16537.32|9
1730086160000|2024-10-28 03:29:20|16617.39|16537.39|16616.97|16536.97|16617.39|16537.39|16616.41|16536.41|10
1730086170000|2024-10-28 03:29:30|16617.07|16537.07|16617.4|16537.4|16617.44|16537.44|16617.07|16537.07|7
1730086180000|2024-10-28 03:29:40|16617.3|16537.3|16617.15|16537.15|16617.38|16537.38|16617.12|16537.12|9
1730086190000|2024-10-28 03:29:50|16617.1|16537.1|16617.01|16537.01|16617.14|16537.14|16617|16537|9
1730086200000|2024-10-28 03:30:00|16616.99|16536.99|16616.4|16536.4|16617|16537|16616.23|16536.23|8
1730086210000|2024-10-28 03:30:10|16616.16|16536.16|16616.22|16536.22|16616.58|16536.58|16616.16|16536.16|10
1730086220000|2024-10-28 03:30:20|16616.21|16536.21|16617.2|16537.2|16617.23|16537.23|16615.57|16535.57|10
1730086230000|2024-10-28 03:30:30|16617.67|16537.67|16618.36|16538.36|16618.47|16538.47|16617.67|16537.67|9
1730086240000|2024-10-28 03:30:40|16618.22|16538.22|16618.57|16538.57|16618.92|16538.92|16618.22|16538.22|9
1730086250000|2024-10-28 03:30:50|16618.66|16538.66|16617.97|16537.97|16618.66|16538.66|16617.97|16537.97|8
1730086260000|2024-10-28 03:31:00|16617.98|16537.98|16617.8|16537.8|16617.98|16537.98|16615.86|16535.86|10
1730086270000|2024-10-28 03:31:10|16617.2|16537.2|16617.13|16537.13|16617.29|16537.29|16617.06|16537.06|9
1730086280000|2024-10-28 03:31:20|16617.26|16537.26|16617.42|16537.42|16617.95|16537.95|16617.05|16537.05|10
1730086290000|2024-10-28 03:31:30|16617.56|16537.56|16618.74|16538.74|16619.12|16539.12|16617.56|16537.56|9
1730086300000|2024-10-28 03:31:40|16618.8|16538.8|16616.47|16536.47|16618.8|16538.8|16616.47|16536.47|10
1730086310000|2024-10-28 03:31:50|16616.32|16536.32|16616.31|16536.31|16616.32|16536.32|16616.05|16536.05|8
1730086320000|2024-10-28 03:32:00|16616.08|16536.08|16613.45|16533.45|16616.08|16536.08|16613.45|16533.45|10
1730086330000|2024-10-28 03:32:10|16613.39|16533.39|16612.88|16532.88|16613.39|16533.39|16612.76|16532.76|10
1730086340000|2024-10-28 03:32:20|16612.66|16532.66|16612.44|16532.44|16612.92|16532.92|16612.44|16532.44|9
1730086350000|2024-10-28 03:32:30|16612.52|16532.52|16612.13|16532.13|16612.52|16532.52|16612.01|16532.01|8
1730086360000|2024-10-28 03:32:40|16612.06|16532.06|16612.66|16532.66|16612.69|16532.69|16612.06|16532.06|7
1730086370000|2024-10-28 03:32:50|16612.39|16532.39|16613.12|16533.12|16613.12|16533.12|16611.76|16531.76|10
1730086380000|2024-10-28 03:33:00|16613|16533|16606.88|16526.88|16613|16533|16606.88|16526.88|10
1730086390000|2024-10-28 03:33:10|16606.82|16526.82|16602.69|16522.69|16606.82|16526.82|16602.69|16522.69|10
1730086400000|2024-10-28 03:33:20|16600.75|16520.75|16599.6|16519.6|16600.75|16520.75|16599.52|16519.52|9
1730086410000|2024-10-28 03:33:30|16599.56|16519.56|16599.47|16519.47|16599.89|16519.89|16599.47|16519.47|10
1730086420000|2024-10-28 03:33:40|16598.46|16518.46|16597.58|16517.58|16598.46|16518.46|16597.58|16517.58|10
1730086430000|2024-10-28 03:33:50|16597.4|16517.4|16597.12|16517.12|16597.67|16517.67|16597.09|16517.09|10
1730086440000|2024-10-28 03:34:00|16597.09|16517.09|16595.05|16515.05|16597.15|16517.15|16595.05|16515.05|9
1730086450000|2024-10-28 03:34:10|16594.51|16514.51|16593.63|16513.63|16594.51|16514.51|16593.23|16513.23|10
1730086460000|2024-10-28 03:34:20|16593.55|16513.55|16594|16514|16594.22|16514.22|16593.55|16513.55|10
1730086470000|2024-10-28 03:34:30|16594.04|16514.04|16594.94|16514.94|16594.94|16514.94|16594.04|16514.04|9
1730086480000|2024-10-28 03:34:40|16595|16515|16594.79|16514.79|16595.07|16515.07|16594.77|16514.77|10
1730086490000|2024-10-28 03:34:50|16594.85|16514.85|16595.12|16515.12|16595.13|16515.13|16594.56|16514.56|10
1730086500000|2024-10-28 03:35:00|16595.18|16515.18|16595.56|16515.56|16595.56|16515.56|16595.14|16515.14|8
1730086510000|2024-10-28 03:35:10|16595.73|16515.73|16597.96|16517.96|16597.96|16517.96|16595.73|16515.73|10
1730086520000|2024-10-28 03:35:20|16598.09|16518.09|16595.55|16515.55|16598.35|16518.35|16595.55|16515.55|10
1730086530000|2024-10-28 03:35:30|16595.32|16515.32|16593.86|16513.86|16595.33|16515.33|16593.83|16513.83|10
1730086540000|2024-10-28 03:35:40|16593.99|16513.99|16594.08|16514.08|16594.08|16514.08|16593.8|16513.8|8
1730086550000|2024-10-28 03:35:50|16594.04|16514.04|16594.69|16514.69|16594.79|16514.79|16593.99|16513.99|10
1730086560000|2024-10-28 03:36:00|16594.44|16514.44|16591.59|16511.59|16594.44|16514.44|16591.59|16511.59|9
1730086570000|2024-10-28 03:36:10|16591.83|16511.83|16591.38|16511.38|16592.37|16512.37|16591.38|16511.38|10
1730086580000|2024-10-28 03:36:20|16591.47|16511.47|16590.32|16510.32|16591.59|16511.59|16590.32|16510.32|10
1730086590000|2024-10-28 03:36:30|16590.08|16510.08|16590.03|16510.03|16590.17|16510.17|16589.84|16509.84|10
1730086600000|2024-10-28 03:36:40|16590.27|16510.27|16590.3|16510.3|16590.55|16510.55|16590.27|16510.27|10
1730086610000|2024-10-28 03:36:50|16590|16510|16591.59|16511.59|16591.59|16511.59|16590|16510|10
1730086620000|2024-10-28 03:37:00|16591.73|16511.73|16589.4|16509.4|16591.74|16511.74|16589.4|16509.4|10
1730086630000|2024-10-28 03:37:10|16588.67|16508.67|16589|16509|16589|16509|16588.3|16508.3|9
1730086640000|2024-10-28 03:37:20|16589.14|16509.14|16589.85|16509.85|16590.32|16510.32|16589.14|16509.14|9
1730086650000|2024-10-28 03:37:30|16589.91|16509.91|16587.93|16507.93|16589.91|16509.91|16587.93|16507.93|10
1730086660000|2024-10-28 03:37:40|16587.76|16507.76|16590.03|16510.03|16590.03|16510.03|16587.43|16507.43|10
1730086670000|2024-10-28 03:37:50|16590.12|16510.12|16590.2|16510.2|16590.4|16510.4|16590.12|16510.12|10
1730086680000|2024-10-28 03:38:00|16590.31|16510.31|16589.57|16509.57|16590.48|16510.48|16589.57|16509.57|9
1730086690000|2024-10-28 03:38:10|16589.56|16509.56|16588.26|16508.26|16589.56|16509.56|16588.26|16508.26|10
1730086700000|2024-10-28 03:38:20|16588.25|16508.25|16587.08|16507.08|16588.36|16508.36|16587.08|16507.08|9
1730086710000|2024-10-28 03:38:30|16587.1|16507.1|16585.03|16505.03|16587.1|16507.1|16585.03|16505.03|9
1730086720000|2024-10-28 03:38:40|16584.88|16504.88|16582.52|16502.52|16584.88|16504.88|16582.34|16502.34|10
1730086730000|2024-10-28 03:38:50|16582.73|16502.73|16576.23|16496.23|16582.75|16502.75|16576.23|16496.23|10
1730086740000|2024-10-28 03:39:00|16575.43|16495.43|16574.92|16494.92|16576.8|16496.8|16574.92|16494.92|10
1730086750000|2024-10-28 03:39:10|16574.8|16494.8|16574.4|16494.4|16574.8|16494.8|16573.98|16493.98|10
1730086760000|2024-10-28 03:39:20|16574.45|16494.45|16576.3|16496.3|16576.3|16496.3|16574.45|16494.45|10
1730086770000|2024-10-28 03:39:30|16576.38|16496.38|16576.97|16496.97|16577.03|16497.03|16576.38|16496.38|10
1730086780000|2024-10-28 03:39:40|16576.81|16496.81|16576.38|16496.38|16576.81|16496.81|16576.15|16496.15|9
1730086790000|2024-10-28 03:39:50|16576.49|16496.49|16575.89|16495.89|16576.88|16496.88|16575.89|16495.89|10
1730086800000|2024-10-28 03:40:00|16575.88|16495.88|16574.06|16494.06|16575.96|16495.96|16574.06|16494.06|9
1730086810000|2024-10-28 03:40:10|16573.9|16493.9|16573.15|16493.15|16573.9|16493.9|16573.1|16493.1|10
1730086820000|2024-10-28 03:40:20|16573.35|16493.35|16573.46|16493.46|16573.59|16493.59|16572.79|16492.79|9
1730086830000|2024-10-28 03:40:30|16573.69|16493.69|16574.98|16494.98|16574.98|16494.98|16573.53|16493.53|9
1730086840000|2024-10-28 03:40:40|16574.97|16494.97|16572.45|16492.45|16574.97|16494.97|16572.45|16492.45|10
1730086850000|2024-10-28 03:40:50|16572.28|16492.28|16570.74|16490.74|16572.28|16492.28|16570.71|16490.71|10
1730086860000|2024-10-28 03:41:00|16570.87|16490.87|16570.7|16490.7|16571.19|16491.19|16570.7|16490.7|10
1730086870000|2024-10-28 03:41:10|16569.14|16489.14|16567.66|16487.66|16569.14|16489.14|16567.57|16487.57|10
1730086880000|2024-10-28 03:41:20|16567.98|16487.98|16566.9|16486.9|16568.09|16488.09|16566.82|16486.82|10
1730086890000|2024-10-28 03:41:30|16566.93|16486.93|16567.85|16487.85|16568.76|16488.76|16566.93|16486.93|10
1730086900000|2024-10-28 03:41:40|16566.95|16486.95|16565.67|16485.67|16566.96|16486.96|16565.67|16485.67|10
1730086910000|2024-10-28 03:41:50|16565.28|16485.28|16559.79|16479.79|16565.28|16485.28|16559.36|16479.36|10
1730086920000|2024-10-28 03:42:00|16559.8|16479.8|16561.08|16481.08|16561.12|16481.12|16559.76|16479.76|10
1730086930000|2024-10-28 03:42:10|16561.55|16481.55|16564.21|16484.21|16564.21|16484.21|16561.55|16481.55|10
1730086940000|2024-10-28 03:42:20|16564.87|16484.87|16567.97|16487.97|16567.97|16487.97|16564.87|16484.87|10
1730086950000|2024-10-28 03:42:30|16568.1|16488.1|16567.34|16487.34|16569.06|16489.06|16567.31|16487.31|10
1730086960000|2024-10-28 03:42:40|16566.58|16486.58|16566.38|16486.38|16567.1|16487.1|16566.15|16486.15|10
1730086970000|2024-10-28 03:42:50|16567.06|16487.06|16567.5|16487.5|16567.72|16487.72|16566.93|16486.93|10
1730086980000|2024-10-28 03:43:00|16567.61|16487.61|16568.53|16488.53|16568.53|16488.53|16567.23|16487.23|10
1730086990000|2024-10-28 03:43:10|16568.52|16488.52|16569.24|16489.24|16569.24|16489.24|16568.49|16488.49|10
1730087000000|2024-10-28 03:43:20|16569.46|16489.46|16569.39|16489.39|16569.69|16489.69|16569.38|16489.38|10
1730087010000|2024-10-28 03:43:30|16569.44|16489.44|16568.49|16488.49|16569.44|16489.44|16568.49|16488.49|8
1730087020000|2024-10-28 03:43:40|16568.66|16488.66|16567.12|16487.12|16568.66|16488.66|16567.12|16487.12|9
1730087030000|2024-10-28 03:43:50|16567.17|16487.17|16565.95|16485.95|16567.27|16487.27|16565.92|16485.92|10
1730087040000|2024-10-28 03:44:00|16565.83|16485.83|16565.24|16485.24|16565.83|16485.83|16564.57|16484.57|10
1730087050000|2024-10-28 03:44:10|16565.71|16485.71|16566.6|16486.6|16566.82|16486.82|16565.58|16485.58|10
1730087060000|2024-10-28 03:44:20|16566.79|16486.79|16568.03|16488.03|16568.38|16488.38|16566.79|16486.79|9
1730087070000|2024-10-28 03:44:30|16567.75|16487.75|16567.57|16487.57|16567.78|16487.78|16567.32|16487.32|10
1730087080000|2024-10-28 03:44:40|16567.54|16487.54|16567.49|16487.49|16567.54|16487.54|16567.16|16487.16|9
1730087090000|2024-10-28 03:44:50|16567.8|16487.8|16569.43|16489.43|16569.43|16489.43|16567.61|16487.61|10
1730087100000|2024-10-28 03:45:00|16569.27|16489.27|16567.77|16487.77|16569.37|16489.37|16567.44|16487.44|10
1730087110000|2024-10-28 03:45:10|16568.06|16488.06|16567.69|16487.69|16568.06|16488.06|16567.25|16487.25|10
1730087120000|2024-10-28 03:45:20|16567.71|16487.71|16564.42|16484.42|16568.09|16488.09|16564.42|16484.42|10
1730087130000|2024-10-28 03:45:30|16564.13|16484.13|16559.66|16479.66|16564.13|16484.13|16559.66|16479.66|10
1730087140000|2024-10-28 03:45:40|16559.26|16479.26|16559.25|16479.25|16559.26|16479.26|16558.78|16478.78|10
1730087150000|2024-10-28 03:45:50|16559.38|16479.38|16560.65|16480.65|16560.79|16480.79|16559.36|16479.36|10
1730087160000|2024-10-28 03:46:00|16560.37|16480.37|16559.42|16479.42|16560.37|16480.37|16559.08|16479.08|10
1730087170000|2024-10-28 03:46:10|16559.92|16479.92|16560.18|16480.18|16560.79|16480.79|16559.92|16479.92|9
1730087180000|2024-10-28 03:46:20|16559.86|16479.86|16559.58|16479.58|16560.26|16480.26|16559.43|16479.43|10
1730087190000|2024-10-28 03:46:30|16559.69|16479.69|16559.61|16479.61|16560.17|16480.17|16559.59|16479.59|10
1730087200000|2024-10-28 03:46:40|16559.53|16479.53|16559.9|16479.9|16560|16480|16559.53|16479.53|10
1730087210000|2024-10-28 03:46:50|16559.88|16479.88|16555.88|16475.88|16559.88|16479.88|16555.88|16475.88|10
1730087220000|2024-10-28 03:47:00|16555.98|16475.98|16556.65|16476.65|16556.93|16476.93|16555.98|16475.98|9
1730087230000|2024-10-28 03:47:10|16556.35|16476.35|16554.44|16474.44|16556.37|16476.37|16554.4|16474.4|10
1730087240000|2024-10-28 03:47:20|16554.56|16474.56|16552.63|16472.63|16554.56|16474.56|16552.59|16472.59|10
1730087250000|2024-10-28 03:47:30|16552.58|16472.58|16549.83|16469.83|16552.59|16472.59|16549.83|16469.83|10
1730087260000|2024-10-28 03:47:40|16547.58|16467.58|16543.26|16463.26|16547.58|16467.58|16543.25|16463.25|10
1730087270000|2024-10-28 03:47:50|16543.07|16463.07|16539.03|16459.03|16543.07|16463.07|16539.03|16459.03|10
1730087280000|2024-10-28 03:48:00|16538.96|16458.96|16537.91|16457.91|16539.05|16459.05|16537.91|16457.91|10
1730087290000|2024-10-28 03:48:10|16537.19|16457.19|16537.37|16457.37|16537.37|16457.37|16536.27|16456.27|10
1730087300000|2024-10-28 03:48:20|16536.94|16456.94|16534.66|16454.66|16536.94|16456.94|16534.66|16454.66|10
1730087310000|2024-10-28 03:48:30|16533.91|16453.91|16534.77|16454.77|16534.94|16454.94|16533.91|16453.91|10
1730087320000|2024-10-28 03:48:40|16534.41|16454.41|16532.27|16452.27|16534.41|16454.41|16532.25|16452.25|10
1730087330000|2024-10-28 03:48:50|16532.53|16452.53|16533.25|16453.25|16533.58|16453.58|16532.53|16452.53|10
1730087340000|2024-10-28 03:49:00|16533.27|16453.27|16531.06|16451.06|16533.27|16453.27|16530.52|16450.52|10
1730087350000|2024-10-28 03:49:10|16531.13|16451.13|16529.65|16449.65|16531.22|16451.22|16528.68|16448.68|10
1730087360000|2024-10-28 03:49:20|16529.98|16449.98|16529.74|16449.74|16530.21|16450.21|16529.36|16449.36|10
1730087370000|2024-10-28 03:49:30|16529.96|16449.96|16529.75|16449.75|16530.03|16450.03|16529.52|16449.52|10
1730087380000|2024-10-28 03:49:40|16529.77|16449.77|16531.95|16451.95|16531.95|16451.95|16529.73|16449.73|10
1730087390000|2024-10-28 03:49:50|16532.05|16452.05|16532.49|16452.49|16532.7|16452.7|16531.96|16451.96|10
1730087400000|2024-10-28 03:50:00|16532.44|16452.44|16529.58|16449.58|16532.45|16452.45|16529.58|16449.58|10
1730087410000|2024-10-28 03:50:10|16529.47|16449.47|16532.17|16452.17|16532.17|16452.17|16529.47|16449.47|10
1730087420000|2024-10-28 03:50:20|16532.38|16452.38|16533.11|16453.11|16533.5|16453.5|16532.38|16452.38|9
1730087430000|2024-10-28 03:50:30|16533.01|16453.01|16534|16454|16534.64|16454.64|16533.01|16453.01|10
1730087440000|2024-10-28 03:50:40|16533.94|16453.94|16533.28|16453.28|16533.94|16453.94|16532.45|16452.45|10
1730087450000|2024-10-28 03:50:50|16533.03|16453.03|16536.95|16456.95|16536.95|16456.95|16532.62|16452.62|9
1730087460000|2024-10-28 03:51:00|16536.3|16456.3|16533.7|16453.7|16536.62|16456.62|16533.7|16453.7|10
1730087470000|2024-10-28 03:51:10|16534.29|16454.29|16532.77|16452.77|16534.47|16454.47|16532.77|16452.77|9
1730087480000|2024-10-28 03:51:20|16532.58|16452.58|16532.27|16452.27|16532.58|16452.58|16531.49|16451.49|10
1730087490000|2024-10-28 03:51:30|16532.43|16452.43|16532.5|16452.5|16532.89|16452.89|16532.29|16452.29|10
1730087500000|2024-10-28 03:51:40|16532.66|16452.66|16532|16452|16532.69|16452.69|16531.25|16451.25|10
1730087510000|2024-10-28 03:51:50|16532.12|16452.12|16531.76|16451.76|16532.85|16452.85|16531.63|16451.63|10
1730087520000|2024-10-28 03:52:00|16531.72|16451.72|16530.12|16450.12|16531.97|16451.97|16530.12|16450.12|10
1730087530000|2024-10-28 03:52:10|16530.03|16450.03|16521.82|16441.82|16530.03|16450.03|16521.82|16441.82|10
1730087540000|2024-10-28 03:52:20|16521.98|16441.98|16525.98|16445.98|16526.31|16446.31|16521.87|16441.87|10
1730087550000|2024-10-28 03:52:30|16525.96|16445.96|16527.39|16447.39|16527.39|16447.39|16525.96|16445.96|10
1730087560000|2024-10-28 03:52:40|16527.52|16447.52|16528.38|16448.38|16528.38|16448.38|16527.52|16447.52|10
1730087570000|2024-10-28 03:52:50|16528.31|16448.31|16528.84|16448.84|16528.84|16448.84|16527.84|16447.84|10
1730087580000|2024-10-28 03:53:00|16528.93|16448.93|16527.72|16447.72|16529.34|16449.34|16527.72|16447.72|10
1730087590000|2024-10-28 03:53:10|16527.66|16447.66|16526.68|16446.68|16527.66|16447.66|16526.49|16446.49|9
1730087600000|2024-10-28 03:53:20|16526.46|16446.46|16527.78|16447.78|16527.85|16447.85|16526.18|16446.18|10
1730087610000|2024-10-28 03:53:30|16527.61|16447.61|16529.02|16449.02|16529.02|16449.02|16527.06|16447.06|8
1730087620000|2024-10-28 03:53:40|16528.59|16448.59|16529.32|16449.32|16529.32|16449.32|16528.59|16448.59|9
1730087630000|2024-10-28 03:53:50|16528.99|16448.99|16528.21|16448.21|16528.99|16448.99|16528.21|16448.21|10
1730087640000|2024-10-28 03:54:00|16528.14|16448.14|16528.82|16448.82|16528.94|16448.94|16527.98|16447.98|9
1730087650000|2024-10-28 03:54:10|16528.74|16448.74|16528.49|16448.49|16528.76|16448.76|16528.49|16448.49|10
1730087660000|2024-10-28 03:54:20|16528.35|16448.35|16527.67|16447.67|16528.88|16448.88|16527.67|16447.67|10
1730087670000|2024-10-28 03:54:30|16528.96|16448.96|16528.84|16448.84|16530.8|16450.8|16528.84|16448.84|10
1730087680000|2024-10-28 03:54:40|16528.42|16448.42|16528.35|16448.35|16528.9|16448.9|16528.35|16448.35|10
1730087690000|2024-10-28 03:54:50|16528.33|16448.33|16530.17|16450.17|16530.55|16450.55|16528.33|16448.33|10
1730087700000|2024-10-28 03:55:00|16530.06|16450.06|16526.7|16446.7|16530.06|16450.06|16526.7|16446.7|10
1730087710000|2024-10-28 03:55:10|16526.42|16446.42|16528.17|16448.17|16528.17|16448.17|16526.2|16446.2|10
1730087720000|2024-10-28 03:55:20|16528.16|16448.16|16528.33|16448.33|16528.73|16448.73|16527.87|16447.87|10
1730087730000|2024-10-28 03:55:30|16528.66|16448.66|16528.19|16448.19|16528.66|16448.66|16528.19|16448.19|10
1730087740000|2024-10-28 03:55:40|16528.44|16448.44|16527.87|16447.87|16528.44|16448.44|16527.56|16447.56|9
1730087750000|2024-10-28 03:55:50|16527.9|16447.9|16529.43|16449.43|16529.45|16449.45|16527.9|16447.9|10
1730087760000|2024-10-28 03:56:00|16529.57|16449.57|16534.45|16454.45|16534.45|16454.45|16529.57|16449.57|10
1730087770000|2024-10-28 03:56:10|16534.61|16454.61|16537.62|16457.62|16537.62|16457.62|16534.61|16454.61|10
1730087780000|2024-10-28 03:56:20|16537.75|16457.75|16537.54|16457.54|16537.88|16457.88|16537.54|16457.54|9
1730087790000|2024-10-28 03:56:30|16537.47|16457.47|16536.49|16456.49|16537.8|16457.8|16536.49|16456.49|10
1730087800000|2024-10-28 03:56:40|16536.14|16456.14|16536|16456|16536.14|16456.14|16535.91|16455.91|10
1730087810000|2024-10-28 03:56:50|16535.94|16455.94|16535.27|16455.27|16535.94|16455.94|16535.07|16455.07|10
1730087820000|2024-10-28 03:57:00|16535.28|16455.28|16536.45|16456.45|16536.67|16456.67|16535.24|16455.24|10
1730087830000|2024-10-28 03:57:10|16536.27|16456.27|16535.22|16455.22|16536.27|16456.27|16535.22|16455.22|10
1730087840000|2024-10-28 03:57:20|16535.05|16455.05|16535.16|16455.16|16535.16|16455.16|16534.65|16454.65|10
1730087850000|2024-10-28 03:57:30|16535.73|16455.73|16537.81|16457.81|16537.81|16457.81|16535.73|16455.73|10
1730087860000|2024-10-28 03:57:40|16537.87|16457.87|16541.15|16461.15|16541.15|16461.15|16537.87|16457.87|10
1730087870000|2024-10-28 03:57:50|16541.31|16461.31|16542.42|16462.42|16542.42|16462.42|16541.31|16461.31|10
1730087880000|2024-10-28 03:58:00|16542.86|16462.86|16543.85|16463.85|16543.85|16463.85|16542.86|16462.86|9
1730087890000|2024-10-28 03:58:10|16543.95|16463.95|16543.62|16463.62|16544.03|16464.03|16543.62|16463.62|10
1730087900000|2024-10-28 03:58:20|16543.6|16463.6|16543.32|16463.32|16543.6|16463.6|16543.22|16463.22|9
1730087910000|2024-10-28 03:58:30|16543.26|16463.26|16543.07|16463.07|16543.26|16463.26|16542.75|16462.75|9
1730087920000|2024-10-28 03:58:40|16543.09|16463.09|16542.59|16462.59|16543.4|16463.4|16542.58|16462.58|10
1730087930000|2024-10-28 03:58:50|16542.41|16462.41|16541.79|16461.79|16542.41|16462.41|16541.61|16461.61|9
1730087940000|2024-10-28 03:59:00|16541.82|16461.82|16540.67|16460.67|16541.82|16461.82|16540.32|16460.32|9
1730087950000|2024-10-28 03:59:10|16540.69|16460.69|16539.87|16459.87|16540.76|16460.76|16539.87|16459.87|10
1730087960000|2024-10-28 03:59:20|16540.03|16460.03|16540.84|16460.84|16540.85|16460.85|16540.01|16460.01|10
1730087970000|2024-10-28 03:59:30|16540.86|16460.86|16541.69|16461.69|16541.7|16461.7|16540.77|16460.77|10
1730087980000|2024-10-28 03:59:40|16542.4|16462.4|16543.59|16463.59|16543.9|16463.9|16542.39|16462.39|10
1730087990000|2024-10-28 03:59:50|16543.21|16463.21|16543.73|16463.73|16543.98|16463.98|16542.97|16462.97|10
1730088000000|2024-10-28 04:00:00|16543.65|16463.65|16538.45|16458.45|16543.66|16463.66|16538.45|16458.45|10
1730088010000|2024-10-28 04:00:10|16537.38|16457.38|16534.69|16454.69|16537.38|16457.38|16534.69|16454.69|10
1730088020000|2024-10-28 04:00:20|16534.68|16454.68|16533.23|16453.23|16534.68|16454.68|16532.56|16452.56|10
1730088030000|2024-10-28 04:00:30|16533.33|16453.33|16533.81|16453.81|16533.81|16453.81|16533.12|16453.12|9
1730088040000|2024-10-28 04:00:40|16533.9|16453.9|16535.78|16455.78|16535.78|16455.78|16533.9|16453.9|9
1730088050000|2024-10-28 04:00:50|16535.8|16455.8|16532.98|16452.98|16535.8|16455.8|16532.98|16452.98|10
1730088060000|2024-10-28 04:01:00|16532.84|16452.84|16529.55|16449.55|16532.84|16452.84|16529.55|16449.55|10
1730088070000|2024-10-28 04:01:10|16529.31|16449.31|16528.5|16448.5|16529.31|16449.31|16527.72|16447.72|10
1730088080000|2024-10-28 04:01:20|16528.38|16448.38|16523.59|16443.59|16528.38|16448.38|16523.59|16443.59|10
1730088090000|2024-10-28 04:01:30|16523.57|16443.57|16521.55|16441.55|16523.72|16443.72|16521.55|16441.55|10
1730088100000|2024-10-28 04:01:40|16521.49|16441.49|16521.03|16441.03|16522.06|16442.06|16521.03|16441.03|10
1730088110000|2024-10-28 04:01:50|16520.56|16440.56|16519.87|16439.87|16520.56|16440.56|16519.87|16439.87|10
1730088120000|2024-10-28 04:02:00|16519.47|16439.47|16516.25|16436.25|16519.47|16439.47|16516.25|16436.25|10
1730088130000|2024-10-28 04:02:10|16516.37|16436.37|16518.91|16438.91|16518.91|16438.91|16516.1|16436.1|10
1730088140000|2024-10-28 04:02:20|16519.01|16439.01|16521.34|16441.34|16521.34|16441.34|16519.01|16439.01|10
1730088150000|2024-10-28 04:02:30|16521.51|16441.51|16523.75|16443.75|16523.75|16443.75|16521.51|16441.51|10
1730088160000|2024-10-28 04:02:40|16523.56|16443.56|16523.57|16443.57|16524.11|16444.11|16523.56|16443.56|10
1730088170000|2024-10-28 04:02:50|16523.53|16443.53|16522.74|16442.74|16523.53|16443.53|16522.69|16442.69|9
1730088180000|2024-10-28 04:03:00|16522.72|16442.72|16522.63|16442.63|16522.72|16442.72|16521.79|16441.79|10
1730088190000|2024-10-28 04:03:10|16522.76|16442.76|16524.95|16444.95|16524.95|16444.95|16522.76|16442.76|10
1730088200000|2024-10-28 04:03:20|16525.2|16445.2|16527.16|16447.16|16527.32|16447.32|16525.15|16445.15|10
1730088210000|2024-10-28 04:03:30|16527.22|16447.22|16524.57|16444.57|16527.6|16447.6|16524.57|16444.57|10
1730088220000|2024-10-28 04:03:40|16524.05|16444.05|16524.74|16444.74|16524.74|16444.74|16523.72|16443.72|9
1730088230000|2024-10-28 04:03:50|16525.06|16445.06|16525.35|16445.35|16525.83|16445.83|16525.03|16445.03|10
1730088240000|2024-10-28 04:04:00|16525.38|16445.38|16525.73|16445.73|16525.73|16445.73|16525.29|16445.29|10
1730088250000|2024-10-28 04:04:10|16526.03|16446.03|16527.82|16447.82|16527.82|16447.82|16526.03|16446.03|10
1730088260000|2024-10-28 04:04:20|16528.37|16448.37|16530.73|16450.73|16530.73|16450.73|16528.37|16448.37|10
1730088270000|2024-10-28 04:04:30|16530.95|16450.95|16532.06|16452.06|16532.86|16452.86|16530.95|16450.95|10
1730088280000|2024-10-28 04:04:40|16531.44|16451.44|16530.47|16450.47|16531.44|16451.44|16530.47|16450.47|10
1730088290000|2024-10-28 04:04:50|16530.45|16450.45|16531.52|16451.52|16531.52|16451.52|16530.45|16450.45|10
1730088300000|2024-10-28 04:05:00|16531.49|16451.49|16531.01|16451.01|16531.92|16451.92|16530.32|16450.32|10
1730088310000|2024-10-28 04:05:10|16531.02|16451.02|16533.36|16453.36|16533.36|16453.36|16530.69|16450.69|9
1730088320000|2024-10-28 04:05:20|16533.32|16453.32|16536.26|16456.26|16536.26|16456.26|16533.32|16453.32|10
1730088330000|2024-10-28 04:05:30|16536.2|16456.2|16541.84|16461.84|16541.84|16461.84|16536.12|16456.12|10
1730088340000|2024-10-28 04:05:40|16541.53|16461.53|16542.22|16462.22|16542.23|16462.23|16541.25|16461.25|9
1730088350000|2024-10-28 04:05:50|16542.37|16462.37|16541.39|16461.39|16542.77|16462.77|16541.39|16461.39|10
1730088360000|2024-10-28 04:06:00|16541.34|16461.34|16540.65|16460.65|16541.39|16461.39|16540.64|16460.64|10
1730088370000|2024-10-28 04:06:10|16540.66|16460.66|16541.06|16461.06|16541.06|16461.06|16540.64|16460.64|10
1730088380000|2024-10-28 04:06:20|16541.15|16461.15|16542.19|16462.19|16542.19|16462.19|16541.1|16461.1|10
1730088390000|2024-10-28 04:06:30|16542.24|16462.24|16543.27|16463.27|16543.42|16463.42|16542.21|16462.21|9
1730088400000|2024-10-28 04:06:40|16545.12|16465.12|16548.22|16468.22|16548.22|16468.22|16545.12|16465.12|9
1730088410000|2024-10-28 04:06:50|16548.33|16468.33|16547.98|16467.98|16549.03|16469.03|16547.98|16467.98|9
1730088420000|2024-10-28 04:07:00|16547.81|16467.81|16553.91|16473.91|16553.91|16473.91|16547.43|16467.43|10
1730088430000|2024-10-28 04:07:10|16553.75|16473.75|16550.77|16470.77|16553.77|16473.77|16550.77|16470.77|10
1730088440000|2024-10-28 04:07:20|16550.84|16470.84|16551.12|16471.12|16551.53|16471.53|16550.84|16470.84|10
1730088450000|2024-10-28 04:07:30|16551.01|16471.01|16556.51|16476.51|16556.59|16476.59|16551.01|16471.01|10
1730088460000|2024-10-28 04:07:40|16556.63|16476.63|16557.18|16477.18|16557.27|16477.27|16556.63|16476.63|10
1730088470000|2024-10-28 04:07:50|16557.36|16477.36|16556.84|16476.84|16557.37|16477.37|16556.84|16476.84|10
1730088480000|2024-10-28 04:08:00|16557.2|16477.2|16557.35|16477.35|16557.43|16477.43|16557.2|16477.2|8
1730088490000|2024-10-28 04:08:10|16557.33|16477.33|16555.06|16475.06|16557.33|16477.33|16555.01|16475.01|10
1730088500000|2024-10-28 04:08:20|16555.21|16475.21|16554.21|16474.21|16555.21|16475.21|16554.2|16474.2|10
1730088510000|2024-10-28 04:08:30|16554.15|16474.15|16554.92|16474.92|16555.46|16475.46|16554.15|16474.15|10
1730088520000|2024-10-28 04:08:40|16554.78|16474.78|16554.92|16474.92|16554.92|16474.92|16554.74|16474.74|9
1730088530000|2024-10-28 04:08:50|16555|16475|16559.52|16479.52|16559.52|16479.52|16555|16475|10
1730088540000|2024-10-28 04:09:00|16559.64|16479.64|16559.39|16479.39|16559.64|16479.64|16559|16479|9
1730088550000|2024-10-28 04:09:10|16559.32|16479.32|16560.69|16480.69|16560.96|16480.96|16559.32|16479.32|10
1730088560000|2024-10-28 04:09:20|16560.89|16480.89|16562.22|16482.22|16562.22|16482.22|16560.84|16480.84|9
1730088570000|2024-10-28 04:09:30|16562.21|16482.21|16562.02|16482.02|16562.41|16482.41|16562.02|16482.02|10
1730088580000|2024-10-28 04:09:40|16561.89|16481.89|16561.39|16481.39|16561.89|16481.89|16560.67|16480.67|10
1730088590000|2024-10-28 04:09:50|16561.56|16481.56|16561.11|16481.11|16561.56|16481.56|16561.11|16481.11|9
1730088600000|2024-10-28 04:10:00|16561.13|16481.13|16561.05|16481.05|16561.14|16481.14|16560.93|16480.93|9
1730088610000|2024-10-28 04:10:10|16561.03|16481.03|16560.61|16480.61|16561.03|16481.03|16560.61|16480.61|9
1730088620000|2024-10-28 04:10:20|16560.59|16480.59|16560.36|16480.36|16560.71|16480.71|16560.28|16480.28|9
1730088630000|2024-10-28 04:10:30|16560.16|16480.16|16555.11|16475.11|16560.16|16480.16|16555.06|16475.06|10
1730088640000|2024-10-28 04:10:40|16554.46|16474.46|16553.53|16473.53|16554.46|16474.46|16553.53|16473.53|10
1730088650000|2024-10-28 04:10:50|16553.68|16473.68|16554.98|16474.98|16554.98|16474.98|16553.68|16473.68|10
1730088660000|2024-10-28 04:11:00|16555.21|16475.21|16555.89|16475.89|16555.89|16475.89|16555.21|16475.21|10
1730088670000|2024-10-28 04:11:10|16555.96|16475.96|16555.75|16475.75|16555.96|16475.96|16555.46|16475.46|10
1730088680000|2024-10-28 04:11:20|16555.72|16475.72|16556.15|16476.15|16556.15|16476.15|16555.72|16475.72|9
1730088690000|2024-10-28 04:11:30|16556.45|16476.45|16556.05|16476.05|16556.45|16476.45|16555.98|16475.98|9
1730088700000|2024-10-28 04:11:40|16556.18|16476.18|16556.52|16476.52|16556.74|16476.74|16556.18|16476.18|10
1730088710000|2024-10-28 04:11:50|16556.5|16476.5|16556.32|16476.32|16556.53|16476.53|16556.32|16476.32|8
1730088720000|2024-10-28 04:12:00|16556.14|16476.14|16556.3|16476.3|16556.51|16476.51|16556.1|16476.1|10
1730088730000|2024-10-28 04:12:10|16556.68|16476.68|16558.37|16478.37|16558.37|16478.37|16556.68|16476.68|10
1730088740000|2024-10-28 04:12:20|16558.39|16478.39|16558.26|16478.26|16558.5|16478.5|16557.82|16477.82|9
1730088750000|2024-10-28 04:12:30|16558.42|16478.42|16556.78|16476.78|16558.51|16478.51|16556.78|16476.78|9
1730088760000|2024-10-28 04:12:40|16556.82|16476.82|16556.65|16476.65|16557.08|16477.08|16556.65|16476.65|10
1730088770000|2024-10-28 04:12:50|16556.58|16476.58|16556.45|16476.45|16556.59|16476.59|16556.42|16476.42|9
1730088780000|2024-10-28 04:13:00|16556.4|16476.4|16556.71|16476.71|16556.73|16476.73|16556.37|16476.37|10
1730088790000|2024-10-28 04:13:10|16556.76|16476.76|16559.77|16479.77|16559.77|16479.77|16556.74|16476.74|9
1730088800000|2024-10-28 04:13:20|16560.78|16480.78|16561.72|16481.72|16561.72|16481.72|16560.78|16480.78|10
1730088810000|2024-10-28 04:13:30|16561.87|16481.87|16563.36|16483.36|16563.36|16483.36|16561.87|16481.87|9
1730088820000|2024-10-28 04:13:40|16563.66|16483.66|16564.38|16484.38|16564.69|16484.69|16563.66|16483.66|10
1730088830000|2024-10-28 04:13:50|16564.29|16484.29|16564.88|16484.88|16564.94|16484.94|16564.25|16484.25|10
1730088840000|2024-10-28 04:14:00|16564.57|16484.57|16564.25|16484.25|16564.57|16484.57|16564.16|16484.16|9
1730088850000|2024-10-28 04:14:10|16564.09|16484.09|16564.7|16484.7|16564.76|16484.76|16564|16484|10
1730088860000|2024-10-28 04:14:20|16564.75|16484.75|16564.1|16484.1|16565.26|16485.26|16563.97|16483.97|10
1730088870000|2024-10-28 04:14:30|16564.12|16484.12|16564.3|16484.3|16564.3|16484.3|16564.07|16484.07|9
1730088880000|2024-10-28 04:14:40|16564.26|16484.26|16564.09|16484.09|16564.28|16484.28|16563.91|16483.91|10
1730088890000|2024-10-28 04:14:50|16563.99|16483.99|16563.74|16483.74|16563.99|16483.99|16563.66|16483.66|7
1730088900000|2024-10-28 04:15:00|16563.77|16483.77|16564.81|16484.81|16565.18|16485.18|16563.76|16483.76|10
1730088910000|2024-10-28 04:15:10|16564.87|16484.87|16565.68|16485.68|16565.92|16485.92|16564.65|16484.65|10
1730088920000|2024-10-28 04:15:20|16565.49|16485.49|16564.36|16484.36|16565.81|16485.81|16564.36|16484.36|10
1730088930000|2024-10-28 04:15:30|16564.34|16484.34|16563.94|16483.94|16564.66|16484.66|16563.87|16483.87|10
1730088940000|2024-10-28 04:15:40|16563.88|16483.88|16563.14|16483.14|16563.88|16483.88|16563.08|16483.08|9
1730088950000|2024-10-28 04:15:50|16563.16|16483.16|16562.35|16482.35|16563.16|16483.16|16562.35|16482.35|10
1730088960000|2024-10-28 04:16:00|16562.33|16482.33|16561.51|16481.51|16562.33|16482.33|16561.51|16481.51|10
1730088970000|2024-10-28 04:16:10|16561.54|16481.54|16560.09|16480.09|16561.54|16481.54|16560.09|16480.09|10
1730088980000|2024-10-28 04:16:20|16560.11|16480.11|16558.78|16478.78|16560.59|16480.59|16558.78|16478.78|10
1730088990000|2024-10-28 04:16:30|16558.76|16478.76|16558|16478|16559.38|16479.38|16557.98|16477.98|10
1730089000000|2024-10-28 04:16:40|16558.03|16478.03|16557.25|16477.25|16559.09|16479.09|16557.25|16477.25|10
1730089010000|2024-10-28 04:16:50|16556.98|16476.98|16556.64|16476.64|16556.98|16476.98|16556.35|16476.35|9
1730089020000|2024-10-28 04:17:00|16556.59|16476.59|16557.23|16477.23|16557.23|16477.23|16556.04|16476.04|9
1730089030000|2024-10-28 04:17:10|16558.01|16478.01|16558.83|16478.83|16559.17|16479.17|16558.01|16478.01|10
1730089040000|2024-10-28 04:17:20|16558.61|16478.61|16560.11|16480.11|16560.11|16480.11|16558.3|16478.3|9
1730089050000|2024-10-28 04:17:30|16560.08|16480.08|16559.53|16479.53|16560.08|16480.08|16559.47|16479.47|9
1730089060000|2024-10-28 04:17:40|16558.86|16478.86|16558.61|16478.61|16558.86|16478.86|16558.56|16478.56|8
1730089070000|2024-10-28 04:17:50|16558.44|16478.44|16558|16478|16558.45|16478.45|16558|16478|9
1730089080000|2024-10-28 04:18:00|16557.98|16477.98|16553.68|16473.68|16557.98|16477.98|16553.68|16473.68|10
1730089090000|2024-10-28 04:18:10|16553.58|16473.58|16554.38|16474.38|16554.82|16474.82|16553.58|16473.58|9
1730089100000|2024-10-28 04:18:20|16554.34|16474.34|16554.47|16474.47|16554.61|16474.61|16554.29|16474.29|10
1730089110000|2024-10-28 04:18:30|16554.4|16474.4|16554.16|16474.16|16554.4|16474.4|16554.11|16474.11|10
1730089120000|2024-10-28 04:18:40|16554.45|16474.45|16554.67|16474.67|16555.09|16475.09|16554.45|16474.45|10
1730089130000|2024-10-28 04:18:50|16554.7|16474.7|16554.38|16474.38|16554.7|16474.7|16554.38|16474.38|9
1730089140000|2024-10-28 04:19:00|16554.3|16474.3|16553.56|16473.56|16554.44|16474.44|16553.56|16473.56|9
1730089150000|2024-10-28 04:19:10|16553.42|16473.42|16552.25|16472.25|16553.48|16473.48|16552.25|16472.25|10
1730089160000|2024-10-28 04:19:20|16551.9|16471.9|16551.53|16471.53|16551.9|16471.9|16551.19|16471.19|10
1730089170000|2024-10-28 04:19:30|16551.55|16471.55|16554.43|16474.43|16554.43|16474.43|16551.55|16471.55|10
1730089180000|2024-10-28 04:19:40|16554.79|16474.79|16556.37|16476.37|16556.37|16476.37|16554.68|16474.68|10
1730089190000|2024-10-28 04:19:50|16557.61|16477.61|16558.07|16478.07|16558.41|16478.41|16557.61|16477.61|10
1730089200000|2024-10-28 04:20:00|16557.99|16477.99|16557.04|16477.04|16557.99|16477.99|16557.04|16477.04|10
1730089210000|2024-10-28 04:20:10|16556.95|16476.95|16556.1|16476.1|16556.96|16476.96|16555.8|16475.8|10
1730089220000|2024-10-28 04:20:20|16556.04|16476.04|16556.28|16476.28|16556.28|16476.28|16556|16476|8
1730089230000|2024-10-28 04:20:30|16556.59|16476.59|16557.02|16477.02|16557.02|16477.02|16556.56|16476.56|10
1730089240000|2024-10-28 04:20:40|16557|16477|16556.13|16476.13|16557|16477|16556.13|16476.13|10
1730089250000|2024-10-28 04:20:50|16556.16|16476.16|16555.9|16475.9|16556.34|16476.34|16555.9|16475.9|10
1730089260000|2024-10-28 04:21:00|16555.86|16475.86|16555.72|16475.72|16556.21|16476.21|16555.38|16475.38|10
1730089270000|2024-10-28 04:21:10|16555.59|16475.59|16554.78|16474.78|16555.71|16475.71|16554.78|16474.78|9
1730089280000|2024-10-28 04:21:20|16554.56|16474.56|16553.14|16473.14|16554.56|16474.56|16552.83|16472.83|10
1730089290000|2024-10-28 04:21:30|16553.04|16473.04|16552.73|16472.73|16553.04|16473.04|16552.68|16472.68|10
1730089300000|2024-10-28 04:21:40|16552.76|16472.76|16552.29|16472.29|16552.89|16472.89|16552.29|16472.29|10
1730089310000|2024-10-28 04:21:50|16552.23|16472.23|16552.01|16472.01|16552.23|16472.23|16551.63|16471.63|10
1730089320000|2024-10-28 04:22:00|16551.87|16471.87|16551.37|16471.37|16551.97|16471.97|16551.37|16471.37|9
1730089330000|2024-10-28 04:22:10|16550.93|16470.93|16549.97|16469.97|16550.93|16470.93|16549.76|16469.76|9
1730089340000|2024-10-28 04:22:20|16550.12|16470.12|16551.15|16471.15|16551.15|16471.15|16549.75|16469.75|10
1730089350000|2024-10-28 04:22:30|16551.2|16471.2|16551.05|16471.05|16551.2|16471.2|16550.88|16470.88|8
1730089360000|2024-10-28 04:22:40|16551.04|16471.04|16550.2|16470.2|16551.04|16471.04|16550.2|16470.2|10
1730089370000|2024-10-28 04:22:50|16550.15|16470.15|16550.4|16470.4|16550.42|16470.42|16550.14|16470.14|8
1730089380000|2024-10-28 04:23:00|16549.96|16469.96|16550.52|16470.52|16550.52|16470.52|16549.55|16469.55|10
1730089390000|2024-10-28 04:23:10|16550.86|16470.86|16551.18|16471.18|16552.38|16472.38|16550.86|16470.86|10
1730089400000|2024-10-28 04:23:20|16551.36|16471.36|16548.58|16468.58|16551.38|16471.38|16548.58|16468.58|10
1730089410000|2024-10-28 04:23:30|16548.14|16468.14|16546.82|16466.82|16548.14|16468.14|16546.82|16466.82|10
1730089420000|2024-10-28 04:23:40|16546.77|16466.77|16546.95|16466.95|16547.23|16467.23|16546.72|16466.72|10
1730089430000|2024-10-28 04:23:50|16546.88|16466.88|16544.33|16464.33|16546.88|16466.88|16544.33|16464.33|10
1730089440000|2024-10-28 04:24:00|16543.99|16463.99|16541.63|16461.63|16543.99|16463.99|16541.63|16461.63|10
1730089450000|2024-10-28 04:24:10|16541.52|16461.52|16542.08|16462.08|16542.08|16462.08|16541.09|16461.09|10
1730089460000|2024-10-28 04:24:20|16541.95|16461.95|16537.15|16457.15|16541.95|16461.95|16537.15|16457.15|10
1730089470000|2024-10-28 04:24:30|16537.25|16457.25|16534.81|16454.81|16537.25|16457.25|16534.81|16454.81|10
1730089480000|2024-10-28 04:24:40|16534.43|16454.43|16531.89|16451.89|16534.43|16454.43|16531.89|16451.89|10
1730089490000|2024-10-28 04:24:50|16531.76|16451.76|16528.56|16448.56|16531.76|16451.76|16528.55|16448.55|10
1730089500000|2024-10-28 04:25:00|16528.52|16448.52|16525.86|16445.86|16528.52|16448.52|16525.59|16445.59|10
1730089510000|2024-10-28 04:25:10|16525.81|16445.81|16525.32|16445.32|16525.94|16445.94|16525.29|16445.29|9
1730089520000|2024-10-28 04:25:20|16525.39|16445.39|16524.39|16444.39|16525.74|16445.74|16524.39|16444.39|8
1730089530000|2024-10-28 04:25:30|16524.4|16444.4|16523.48|16443.48|16525.02|16445.02|16523.44|16443.44|9
1730089540000|2024-10-28 04:25:40|16523.16|16443.16|16523.56|16443.56|16523.67|16443.67|16523.16|16443.16|10
1730089550000|2024-10-28 04:25:50|16523.71|16443.71|16523.74|16443.74|16523.88|16443.88|16523.54|16443.54|10
1730089560000|2024-10-28 04:26:00|16523.88|16443.88|16520.62|16440.62|16524.03|16444.03|16520.62|16440.62|10
1730089570000|2024-10-28 04:26:10|16520.61|16440.61|16519.58|16439.58|16521.22|16441.22|16519.58|16439.58|10
1730089580000|2024-10-28 04:26:20|16519.31|16439.31|16515.72|16435.72|16519.31|16439.31|16515.72|16435.72|10
1730089590000|2024-10-28 04:26:30|16515.26|16435.26|16513.84|16433.84|16515.26|16435.26|16513.84|16433.84|10
1730089600000|2024-10-28 04:26:40|16513.46|16433.46|16512.12|16432.12|16513.46|16433.46|16512.11|16432.11|9
1730089610000|2024-10-28 04:26:50|16512.75|16432.75|16511.95|16431.95|16512.75|16432.75|16511.95|16431.95|8
1730089620000|2024-10-28 04:27:00|16511.81|16431.81|16510.48|16430.48|16511.81|16431.81|16510.23|16430.23|10
1730089630000|2024-10-28 04:27:10|16510.47|16430.47|16510.38|16430.38|16510.56|16430.56|16510.36|16430.36|10
1730089640000|2024-10-28 04:27:20|16509.53|16429.53|16507.93|16427.93|16509.53|16429.53|16507.9|16427.9|9
1730089650000|2024-10-28 04:27:30|16507.54|16427.54|16507.44|16427.44|16508.3|16428.3|16507.44|16427.44|9
1730089660000|2024-10-28 04:27:40|16507.48|16427.48|16509.5|16429.5|16509.5|16429.5|16507.2|16427.2|10
1730089670000|2024-10-28 04:27:50|16509.67|16429.67|16511.22|16431.22|16511.22|16431.22|16509.67|16429.67|9
1730089680000|2024-10-28 04:28:00|16511.44|16431.44|16510.23|16430.23|16511.44|16431.44|16510.23|16430.23|10
1730089690000|2024-10-28 04:28:10|16510.29|16430.29|16510.54|16430.54|16511.12|16431.12|16510.29|16430.29|8
1730089700000|2024-10-28 04:28:20|16510.45|16430.45|16509.75|16429.75|16510.51|16430.51|16509.75|16429.75|9
1730089710000|2024-10-28 04:28:30|16509.19|16429.19|16508.98|16428.98|16509.19|16429.19|16508.69|16428.69|10
1730089720000|2024-10-28 04:28:40|16508.97|16428.97|16509.08|16429.08|16509.26|16429.26|16508.89|16428.89|10
1730089730000|2024-10-28 04:28:50|16509.05|16429.05|16509.54|16429.54|16509.73|16429.73|16508.91|16428.91|8
1730089740000|2024-10-28 04:29:00|16509.58|16429.58|16507.73|16427.73|16509.58|16429.58|16506.91|16426.91|10
1730089750000|2024-10-28 04:29:10|16507.63|16427.63|16508.67|16428.67|16508.72|16428.72|16507.56|16427.56|9
1730089760000|2024-10-28 04:29:20|16508.31|16428.31|16508.34|16428.34|16508.98|16428.98|16508.29|16428.29|9
1730089770000|2024-10-28 04:29:30|16508.26|16428.26|16508.28|16428.28|16508.66|16428.66|16508.24|16428.24|10
1730089780000|2024-10-28 04:29:40|16507.16|16427.16|16506.94|16426.94|16507.16|16427.16|16506.89|16426.89|9
1730089790000|2024-10-28 04:29:50|16507.17|16427.17|16507.56|16427.56|16507.58|16427.58|16507.17|16427.17|7
1730089800000|2024-10-28 04:30:00|16507.6|16427.6|16504.25|16424.25|16507.61|16427.61|16503.95|16423.95|10
1730089810000|2024-10-28 04:30:10|16504.45|16424.45|16503.46|16423.46|16504.74|16424.74|16503.46|16423.46|10
1730089820000|2024-10-28 04:30:20|16503.42|16423.42|16503.73|16423.73|16503.73|16423.73|16503.33|16423.33|10
1730089830000|2024-10-28 04:30:30|16503.99|16423.99|16506.48|16426.48|16506.48|16426.48|16503.58|16423.58|9
1730089840000|2024-10-28 04:30:40|16506.26|16426.26|16508.21|16428.21|16508.21|16428.21|16505.81|16425.81|10
1730089850000|2024-10-28 04:30:50|16508|16428|16509.05|16429.05|16509.08|16429.08|16508|16428|9
1730089860000|2024-10-28 04:31:00|16509.13|16429.13|16509.62|16429.62|16509.62|16429.62|16508.64|16428.64|10
1730089870000|2024-10-28 04:31:10|16509.72|16429.72|16510.66|16430.66|16510.78|16430.78|16509.67|16429.67|10
1730089880000|2024-10-28 04:31:20|16511.02|16431.02|16511.3|16431.3|16511.97|16431.97|16511.02|16431.02|10
1730089890000|2024-10-28 04:31:30|16511.33|16431.33|16511.96|16431.96|16512.07|16432.07|16511.32|16431.32|10
1730089900000|2024-10-28 04:31:40|16511.98|16431.98|16512.02|16432.02|16512.02|16432.02|16511.87|16431.87|9
1730089910000|2024-10-28 04:31:50|16512.17|16432.17|16512.35|16432.35|16512.41|16432.41|16511.94|16431.94|9
1730089920000|2024-10-28 04:32:00|16512.41|16432.41|16510.83|16430.83|16512.41|16432.41|16510.4|16430.4|9
1730089930000|2024-10-28 04:32:10|16511.02|16431.02|16517.47|16437.47|16517.47|16437.47|16511.02|16431.02|10
1730089940000|2024-10-28 04:32:20|16517.57|16437.57|16518.66|16438.66|16518.66|16438.66|16517.43|16437.43|10
1730089950000|2024-10-28 04:32:30|16519.13|16439.13|16521.04|16441.04|16521.06|16441.06|16519.13|16439.13|10
1730089960000|2024-10-28 04:32:40|16521.07|16441.07|16523.4|16443.4|16523.45|16443.45|16521.07|16441.07|10
1730089970000|2024-10-28 04:32:50|16523.37|16443.37|16524.08|16444.08|16524.12|16444.12|16523.37|16443.37|9
1730089980000|2024-10-28 04:33:00|16524.06|16444.06|16523.9|16443.9|16524.7|16444.7|16523.9|16443.9|10
1730089990000|2024-10-28 04:33:10|16523.54|16443.54|16521.77|16441.77|16523.54|16443.54|16521.77|16441.77|8
1730090000000|2024-10-28 04:33:20|16521.71|16441.71|16521.69|16441.69|16521.97|16441.97|16521.68|16441.68|10
1730090010000|2024-10-28 04:33:30|16521.79|16441.79|16521.24|16441.24|16521.96|16441.96|16521.24|16441.24|9
1730090020000|2024-10-28 04:33:40|16521.39|16441.39|16523.06|16443.06|16523.38|16443.38|16521.39|16441.39|10
1730090030000|2024-10-28 04:33:50|16523.37|16443.37|16521.8|16441.8|16523.54|16443.54|16521.8|16441.8|9
1730090040000|2024-10-28 04:34:00|16521.81|16441.81|16521.18|16441.18|16521.81|16441.81|16521.18|16441.18|7
1730090050000|2024-10-28 04:34:10|16521.26|16441.26|16517.33|16437.33|16521.26|16441.26|16517.33|16437.33|10
1730090060000|2024-10-28 04:34:20|16517.31|16437.31|16518.05|16438.05|16518.55|16438.55|16517.31|16437.31|10
1730090070000|2024-10-28 04:34:30|16518.21|16438.21|16517.63|16437.63|16518.21|16438.21|16517.28|16437.28|10
1730090080000|2024-10-28 04:34:40|16517.6|16437.6|16517.97|16437.97|16518.06|16438.06|16517.6|16437.6|9
1730090090000|2024-10-28 04:34:50|16517.99|16437.99|16517.93|16437.93|16518.09|16438.09|16517.2|16437.2|10
1730090100000|2024-10-28 04:35:00|16517.97|16437.97|16518.82|16438.82|16518.97|16438.97|16517.97|16437.97|9
1730090110000|2024-10-28 04:35:10|16519.29|16439.29|16518.64|16438.64|16519.62|16439.62|16518.64|16438.64|10
1730090120000|2024-10-28 04:35:20|16518.66|16438.66|16517.37|16437.37|16518.7|16438.7|16517.37|16437.37|10
1730090130000|2024-10-28 04:35:30|16517.39|16437.39|16515.86|16435.86|16517.44|16437.44|16515.86|16435.86|8
1730090140000|2024-10-28 04:35:40|16515.67|16435.67|16514.68|16434.68|16515.67|16435.67|16514.47|16434.47|10
1730090150000|2024-10-28 04:35:50|16514.88|16434.88|16515.16|16435.16|16515.16|16435.16|16514.87|16434.87|9
1730090160000|2024-10-28 04:36:00|16514.56|16434.56|16512.48|16432.48|16514.65|16434.65|16512.48|16432.48|10
1730090170000|2024-10-28 04:36:10|16512.41|16432.41|16511.24|16431.24|16512.41|16432.41|16511.05|16431.05|10
1730090180000|2024-10-28 04:36:20|16511.23|16431.23|16510.4|16430.4|16511.23|16431.23|16510.23|16430.23|8
1730090190000|2024-10-28 04:36:30|16510|16430|16510.06|16430.06|16510.36|16430.36|16509.91|16429.91|10
1730090200000|2024-10-28 04:36:40|16510.07|16430.07|16510.76|16430.76|16510.76|16430.76|16510.07|16430.07|10
1730090210000|2024-10-28 04:36:50|16510.98|16430.98|16511.73|16431.73|16511.73|16431.73|16510.98|16430.98|8
1730090220000|2024-10-28 04:37:00|16511.72|16431.72|16511.36|16431.36|16511.74|16431.74|16511.13|16431.13|8
1730090230000|2024-10-28 04:37:10|16511.32|16431.32|16508.77|16428.77|16511.32|16431.32|16508.75|16428.75|10
1730090240000|2024-10-28 04:37:20|16508.31|16428.31|16508.35|16428.35|16508.35|16428.35|16508.29|16428.29|8
1730090250000|2024-10-28 04:37:30|16508.82|16428.82|16511.41|16431.41|16511.41|16431.41|16508.82|16428.82|9
1730090260000|2024-10-28 04:37:40|16511.51|16431.51|16513.69|16433.69|16513.69|16433.69|16511.42|16431.42|10
1730090270000|2024-10-28 04:37:50|16514.14|16434.14|16515.07|16435.07|16515.44|16435.44|16514.14|16434.14|9
1730090280000|2024-10-28 04:38:00|16515.06|16435.06|16514.35|16434.35|16515.06|16435.06|16514.15|16434.15|10
1730090290000|2024-10-28 04:38:10|16513.87|16433.87|16513.58|16433.58|16513.87|16433.87|16513.45|16433.45|9
1730090300000|2024-10-28 04:38:20|16513.57|16433.57|16513.67|16433.67|16513.8|16433.8|16513.29|16433.29|8
1730090310000|2024-10-28 04:38:30|16513.77|16433.77|16513.47|16433.47|16513.9|16433.9|16513.47|16433.47|9
1730090320000|2024-10-28 04:38:40|16513.59|16433.59|16513.66|16433.66|16513.78|16433.78|16513.57|16433.57|10
1730090330000|2024-10-28 04:38:50|16513.98|16433.98|16514.22|16434.22|16514.22|16434.22|16513.91|16433.91|10
1730090340000|2024-10-28 04:39:00|16514.08|16434.08|16515.09|16435.09|16515.09|16435.09|16513.78|16433.78|9
1730090350000|2024-10-28 04:39:10|16515.45|16435.45|16516.34|16436.34|16516.51|16436.51|16515.45|16435.45|10
1730090360000|2024-10-28 04:39:20|16516.12|16436.12|16516.32|16436.32|16516.4|16436.4|16515.98|16435.98|9
1730090370000|2024-10-28 04:39:30|16516.13|16436.13|16516.35|16436.35|16516.35|16436.35|16516|16436|10
1730090380000|2024-10-28 04:39:40|16516.45|16436.45|16516.44|16436.44|16516.49|16436.49|16516.33|16436.33|10
1730090390000|2024-10-28 04:39:50|16516.45|16436.45|16516.48|16436.48|16516.93|16436.93|16516.44|16436.44|10
1730090400000|2024-10-28 04:40:00|16516.49|16436.49|16516.11|16436.11|16516.49|16436.49|16515.93|16435.93|10
1730090410000|2024-10-28 04:40:10|16516.43|16436.43|16516.29|16436.29|16516.43|16436.43|16515.86|16435.86|10
1730090420000|2024-10-28 04:40:20|16516.3|16436.3|16516.94|16436.94|16516.94|16436.94|16516.3|16436.3|10
1730090430000|2024-10-28 04:40:30|16516.89|16436.89|16515.02|16435.02|16516.89|16436.89|16515.02|16435.02|10
1730090440000|2024-10-28 04:40:40|16514.08|16434.08|16513.91|16433.91|16514.15|16434.15|16513.7|16433.7|9
1730090450000|2024-10-28 04:40:50|16513.8|16433.8|16513.3|16433.3|16513.8|16433.8|16513.25|16433.25|6
1730090460000|2024-10-28 04:41:00|16513.31|16433.31|16513.81|16433.81|16514.04|16434.04|16513.28|16433.28|8
1730090470000|2024-10-28 04:41:10|16513.93|16433.93|16514.58|16434.58|16514.76|16434.76|16513.93|16433.93|10
1730090480000|2024-10-28 04:41:20|16514.49|16434.49|16514.58|16434.58|16514.96|16434.96|16514.32|16434.32|9
1730090490000|2024-10-28 04:41:30|16514.56|16434.56|16514.65|16434.65|16514.9|16434.9|16514.53|16434.53|10
1730090500000|2024-10-28 04:41:40|16514.9|16434.9|16512.75|16432.75|16514.95|16434.95|16512.69|16432.69|10
1730090510000|2024-10-28 04:41:50|16512.68|16432.68|16514.06|16434.06|16514.14|16434.14|16512.68|16432.68|9
1730090520000|2024-10-28 04:42:00|16514.15|16434.15|16515.47|16435.47|16515.47|16435.47|16514.13|16434.13|10
1730090530000|2024-10-28 04:42:10|16515.75|16435.75|16520.64|16440.64|16520.64|16440.64|16515.75|16435.75|10
1730090540000|2024-10-28 04:42:20|16520.66|16440.66|16523.43|16443.43|16523.43|16443.43|16520.66|16440.66|10
1730090550000|2024-10-28 04:42:30|16523.52|16443.52|16523.93|16443.93|16523.93|16443.93|16523.48|16443.48|9
1730090560000|2024-10-28 04:42:40|16523.95|16443.95|16524.56|16444.56|16524.56|16444.56|16523.95|16443.95|8
1730090570000|2024-10-28 04:42:50|16524.75|16444.75|16527.08|16447.08|16527.09|16447.09|16524.44|16444.44|8
1730090580000|2024-10-28 04:43:00|16527.07|16447.07|16527.35|16447.35|16527.62|16447.62|16526.83|16446.83|10
1730090590000|2024-10-28 04:43:10|16527.38|16447.38|16527.1|16447.1|16527.61|16447.61|16527.1|16447.1|10
1730090600000|2024-10-28 04:43:20|16527.17|16447.17|16527.45|16447.45|16527.74|16447.74|16527.17|16447.17|10
1730090610000|2024-10-28 04:43:30|16527.19|16447.19|16525.06|16445.06|16527.19|16447.19|16525.06|16445.06|10
1730090620000|2024-10-28 04:43:40|16524.98|16444.98|16525.59|16445.59|16525.59|16445.59|16524.77|16444.77|10
1730090630000|2024-10-28 04:43:50|16525.64|16445.64|16525.75|16445.75|16525.82|16445.82|16525.64|16445.64|9
1730090640000|2024-10-28 04:44:00|16525.62|16445.62|16523.42|16443.42|16525.62|16445.62|16523.42|16443.42|10
1730090650000|2024-10-28 04:44:10|16523.27|16443.27|16523.31|16443.31|16523.31|16443.31|16523.08|16443.08|10
1730090660000|2024-10-28 04:44:20|16523.36|16443.36|16522.67|16442.67|16523.57|16443.57|16522.67|16442.67|10
1730090670000|2024-10-28 04:44:30|16522.58|16442.58|16522.14|16442.14|16522.62|16442.62|16522.13|16442.13|8
1730090680000|2024-10-28 04:44:40|16522.17|16442.17|16522.49|16442.49|16522.56|16442.56|16522.17|16442.17|9
1730090690000|2024-10-28 04:44:50|16522.48|16442.48|16523.47|16443.47|16523.47|16443.47|16522.47|16442.47|10
1730090700000|2024-10-28 04:45:00|16523.35|16443.35|16523.69|16443.69|16523.76|16443.76|16523.24|16443.24|9
1730090710000|2024-10-28 04:45:10|16523.67|16443.67|16524.16|16444.16|16524.29|16444.29|16523.37|16443.37|10
1730090720000|2024-10-28 04:45:20|16524.2|16444.2|16524.36|16444.36|16524.36|16444.36|16523.5|16443.5|9
1730090730000|2024-10-28 04:45:30|16524.58|16444.58|16524.23|16444.23|16524.94|16444.94|16524.23|16444.23|9
1730090740000|2024-10-28 04:45:40|16524.12|16444.12|16523.93|16443.93|16524.19|16444.19|16523.82|16443.82|8
1730090750000|2024-10-28 04:45:50|16523.78|16443.78|16524.88|16444.88|16524.88|16444.88|16523.78|16443.78|10
1730090760000|2024-10-28 04:46:00|16524.75|16444.75|16525.2|16445.2|16525.2|16445.2|16524.55|16444.55|10
1730090770000|2024-10-28 04:46:10|16525.25|16445.25|16526.63|16446.63|16526.74|16446.74|16525.25|16445.25|10
1730090780000|2024-10-28 04:46:20|16526.58|16446.58|16527.26|16447.26|16527.34|16447.34|16526.57|16446.57|10
1730090790000|2024-10-28 04:46:30|16527.37|16447.37|16525.63|16445.63|16527.37|16447.37|16525.58|16445.58|9
1730090800000|2024-10-28 04:46:40|16525.81|16445.81|16526.73|16446.73|16527.08|16447.08|16525.81|16445.81|8
1730090810000|2024-10-28 04:46:50|16526.7|16446.7|16529.14|16449.14|16529.14|16449.14|16526.7|16446.7|10
1730090820000|2024-10-28 04:47:00|16529.19|16449.19|16529.49|16449.49|16529.49|16449.49|16528.97|16448.97|10
1730090830000|2024-10-28 04:47:10|16529.63|16449.63|16529.29|16449.29|16529.63|16449.63|16528.52|16448.52|10
1730090840000|2024-10-28 04:47:20|16529.51|16449.51|16530.12|16450.12|16530.43|16450.43|16529.51|16449.51|10
1730090850000|2024-10-28 04:47:30|16530.15|16450.15|16531.29|16451.29|16531.29|16451.29|16530.15|16450.15|10
1730090860000|2024-10-28 04:47:40|16531.39|16451.39|16531.67|16451.67|16531.67|16451.67|16531.38|16451.38|9
1730090870000|2024-10-28 04:47:50|16531.68|16451.68|16531.74|16451.74|16532.26|16452.26|16531.68|16451.68|10
1730090880000|2024-10-28 04:48:00|16534.78|16454.78|16534.11|16454.11|16534.92|16454.92|16534.11|16454.11|10
1730090890000|2024-10-28 04:48:10|16534.17|16454.17|16533.63|16453.63|16534.85|16454.85|16533.63|16453.63|9
1730090900000|2024-10-28 04:48:20|16533.15|16453.15|16533.74|16453.74|16533.76|16453.76|16532.88|16452.88|10
1730090910000|2024-10-28 04:48:30|16533.71|16453.71|16534.31|16454.31|16534.31|16454.31|16533.65|16453.65|9
1730090920000|2024-10-28 04:48:40|16534.59|16454.59|16536.38|16456.38|16536.38|16456.38|16534.59|16454.59|10
1730090930000|2024-10-28 04:48:50|16536.45|16456.45|16536.97|16456.97|16536.97|16456.97|16536.4|16456.4|9
1730090940000|2024-10-28 04:49:00|16536.96|16456.96|16537.64|16457.64|16537.64|16457.64|16536.94|16456.94|9
1730090950000|2024-10-28 04:49:10|16538.03|16458.03|16542.78|16462.78|16542.78|16462.78|16538.03|16458.03|10
1730090960000|2024-10-28 04:49:20|16542.74|16462.74|16543.35|16463.35|16543.52|16463.52|16542.74|16462.74|10
1730090970000|2024-10-28 04:49:30|16543.15|16463.15|16543.73|16463.73|16543.85|16463.85|16543.09|16463.09|10
1730090980000|2024-10-28 04:49:40|16543.43|16463.43|16543.06|16463.06|16543.43|16463.43|16543.06|16463.06|10
1730090990000|2024-10-28 04:49:50|16543.17|16463.17|16543.86|16463.86|16543.87|16463.87|16543.17|16463.17|8
1730091000000|2024-10-28 04:50:00|16544.05|16464.05|16544|16464|16544.05|16464.05|16543.87|16463.87|7
1730091010000|2024-10-28 04:50:10|16544.1|16464.1|16545.78|16465.78|16545.88|16465.88|16544.1|16464.1|9
1730091020000|2024-10-28 04:50:20|16545.94|16465.94|16546.87|16466.87|16546.87|16466.87|16545.94|16465.94|10
1730091030000|2024-10-28 04:50:30|16547.06|16467.06|16547.26|16467.26|16547.32|16467.32|16547.06|16467.06|8
1730091040000|2024-10-28 04:50:40|16547.28|16467.28|16550.15|16470.15|16550.15|16470.15|16547.28|16467.28|8
1730091050000|2024-10-28 04:50:50|16550.3|16470.3|16553.04|16473.04|16553.04|16473.04|16550.3|16470.3|10
1730091060000|2024-10-28 04:51:00|16553.25|16473.25|16553.16|16473.16|16553.79|16473.79|16553.1|16473.1|10
1730091070000|2024-10-28 04:51:10|16553.12|16473.12|16552.15|16472.15|16553.53|16473.53|16552.15|16472.15|10
1730091080000|2024-10-28 04:51:20|16551.99|16471.99|16551.19|16471.19|16551.99|16471.99|16550.66|16470.66|10
1730091090000|2024-10-28 04:51:30|16551.08|16471.08|16550.76|16470.76|16552.65|16472.65|16550.76|16470.76|10
1730091100000|2024-10-28 04:51:40|16550.85|16470.85|16551.25|16471.25|16551.28|16471.28|16550.85|16470.85|8
1730091110000|2024-10-28 04:51:50|16551.32|16471.32|16551.47|16471.47|16551.47|16471.47|16551.11|16471.11|10
1730091120000|2024-10-28 04:52:00|16551.53|16471.53|16551.17|16471.17|16551.53|16471.53|16551.17|16471.17|9
1730091130000|2024-10-28 04:52:10|16551.07|16471.07|16551.12|16471.12|16551.17|16471.17|16550.98|16470.98|9
1730091140000|2024-10-28 04:52:20|16551.16|16471.16|16550.98|16470.98|16551.26|16471.26|16550.91|16470.91|8
1730091150000|2024-10-28 04:52:30|16551.03|16471.03|16551.41|16471.41|16551.57|16471.57|16551.03|16471.03|9
1730091160000|2024-10-28 04:52:40|16551.46|16471.46|16551.46|16471.46|16551.5|16471.5|16551.45|16471.45|9
1730091170000|2024-10-28 04:52:50|16550.92|16470.92|16551.43|16471.43|16551.43|16471.43|16550.69|16470.69|8
1730091180000|2024-10-28 04:53:00|16551.71|16471.71|16551.76|16471.76|16552.32|16472.32|16551.71|16471.71|10
1730091190000|2024-10-28 04:53:10|16551.57|16471.57|16552.02|16472.02|16552.02|16472.02|16550.82|16470.82|10
1730091200000|2024-10-28 04:53:20|16552.53|16472.53|16553.36|16473.36|16553.36|16473.36|16552.53|16472.53|10
1730091210000|2024-10-28 04:53:30|16553.97|16473.97|16554.84|16474.84|16554.84|16474.84|16553.97|16473.97|10
1730091220000|2024-10-28 04:53:40|16554.93|16474.93|16555.49|16475.49|16555.49|16475.49|16554.93|16474.93|8
1730091230000|2024-10-28 04:53:50|16555.53|16475.53|16555.52|16475.52|16555.56|16475.56|16555.44|16475.44|9
1730091240000|2024-10-28 04:54:00|16555.56|16475.56|16558.24|16478.24|16558.24|16478.24|16555.56|16475.56|8
1730091250000|2024-10-28 04:54:10|16558.21|16478.21|16558.05|16478.05|16558.22|16478.22|16558.02|16478.02|8
1730091260000|2024-10-28 04:54:20|16558.08|16478.08|16557.88|16477.88|16558.11|16478.11|16557.87|16477.87|8
1730091270000|2024-10-28 04:54:30|16557.89|16477.89|16557.56|16477.56|16557.99|16477.99|16557.56|16477.56|9
1730091280000|2024-10-28 04:54:40|16557.52|16477.52|16557.36|16477.36|16557.57|16477.57|16557.25|16477.25|9
1730091290000|2024-10-28 04:54:50|16557.42|16477.42|16557.93|16477.93|16557.93|16477.93|16557.42|16477.42|10
1730091300000|2024-10-28 04:55:00|16558.16|16478.16|16558.86|16478.86|16558.86|16478.86|16558.07|16478.07|10
1730091310000|2024-10-28 04:55:10|16558.95|16478.95|16559.56|16479.56|16559.56|16479.56|16558.95|16478.95|8
1730091320000|2024-10-28 04:55:20|16559.73|16479.73|16561.09|16481.09|16561.09|16481.09|16559.73|16479.73|10
1730091330000|2024-10-28 04:55:30|16561.1|16481.1|16561.01|16481.01|16561.19|16481.19|16561.01|16481.01|9
1730091340000|2024-10-28 04:55:40|16561.04|16481.04|16563.28|16483.28|16563.28|16483.28|16561.04|16481.04|10
1730091350000|2024-10-28 04:55:50|16563.22|16483.22|16563.56|16483.56|16563.59|16483.59|16563.2|16483.2|9
1730091360000|2024-10-28 04:56:00|16563.41|16483.41|16561.53|16481.53|16563.41|16483.41|16561.53|16481.53|10
1730091370000|2024-10-28 04:56:10|16561.22|16481.22|16560.59|16480.59|16561.22|16481.22|16560.45|16480.45|10
1730091380000|2024-10-28 04:56:20|16560.88|16480.88|16562.21|16482.21|16562.3|16482.3|16560.61|16480.61|10
1730091390000|2024-10-28 04:56:30|16561.95|16481.95|16560.86|16480.86|16561.95|16481.95|16560.49|16480.49|10
1730091400000|2024-10-28 04:56:40|16560.88|16480.88|16560.14|16480.14|16560.88|16480.88|16560.13|16480.13|10
1730091410000|2024-10-28 04:56:50|16560.15|16480.15|16558.3|16478.3|16560.15|16480.15|16558.3|16478.3|6
1730091420000|2024-10-28 04:57:00|16558.2|16478.2|16559.54|16479.54|16559.54|16479.54|16558.13|16478.13|10
1730091430000|2024-10-28 04:57:10|16559.55|16479.55|16561.66|16481.66|16561.66|16481.66|16559.55|16479.55|6
1730091440000|2024-10-28 04:57:20|16561.61|16481.61|16562.46|16482.46|16562.46|16482.46|16561.61|16481.61|9
1730091450000|2024-10-28 04:57:30|16562.34|16482.34|16562.72|16482.72|16562.72|16482.72|16562.07|16482.07|10
1730091460000|2024-10-28 04:57:40|16562.74|16482.74|16562.64|16482.64|16562.85|16482.85|16562.64|16482.64|10
1730091470000|2024-10-28 04:57:50|16562.43|16482.43|16562.16|16482.16|16562.43|16482.43|16562.16|16482.16|10
1730091480000|2024-10-28 04:58:00|16562.19|16482.19|16562.67|16482.67|16562.82|16482.82|16562.19|16482.19|9
1730091490000|2024-10-28 04:58:10|16562.65|16482.65|16562.79|16482.79|16562.79|16482.79|16562.41|16482.41|10
1730091500000|2024-10-28 04:58:20|16562.81|16482.81|16563.26|16483.26|16563.26|16483.26|16562.63|16482.63|8
1730091510000|2024-10-28 04:58:30|16563.3|16483.3|16561.75|16481.75|16563.3|16483.3|16561.74|16481.74|9
1730091520000|2024-10-28 04:58:40|16561.83|16481.83|16560.36|16480.36|16561.83|16481.83|16560.32|16480.32|9
1730091530000|2024-10-28 04:58:50|16559.29|16479.29|16558.24|16478.24|16559.29|16479.29|16558.22|16478.22|10
1730091540000|2024-10-28 04:59:00|16558.22|16478.22|16555.58|16475.58|16558.59|16478.59|16555.51|16475.51|8
1730091550000|2024-10-28 04:59:10|16555.65|16475.65|16555.66|16475.66|16555.66|16475.66|16555.52|16475.52|9
1730091560000|2024-10-28 04:59:20|16555.83|16475.83|16556.48|16476.48|16556.51|16476.51|16555.83|16475.83|10
1730091570000|2024-10-28 04:59:30|16556.47|16476.47|16556.73|16476.73|16556.73|16476.73|16556.47|16476.47|10
1730091580000|2024-10-28 04:59:40|16556.72|16476.72|16555.81|16475.81|16556.73|16476.73|16555.81|16475.81|8
1730091590000|2024-10-28 04:59:50|16555.78|16475.78|16555.66|16475.66|16555.79|16475.79|16555.47|16475.47|10
1730091600000|2024-10-28 05:00:00|16555.49|16475.49|16555.37|16475.37|16555.54|16475.54|16555.01|16475.01|9
1730091610000|2024-10-28 05:00:10|16555.44|16475.44|16555.6|16475.6|16555.6|16475.6|16555.02|16475.02|10
1730091620000|2024-10-28 05:00:20|16555.62|16475.62|16556.88|16476.88|16557.37|16477.37|16555.62|16475.62|8
1730091630000|2024-10-28 05:00:30|16556.47|16476.47|16555.47|16475.47|16556.47|16476.47|16555.3|16475.3|10
1730091640000|2024-10-28 05:00:40|16555.54|16475.54|16555.25|16475.25|16555.55|16475.55|16555.25|16475.25|10
1730091650000|2024-10-28 05:00:50|16555.24|16475.24|16555.37|16475.37|16555.37|16475.37|16555.18|16475.18|9
1730091660000|2024-10-28 05:01:00|16555.36|16475.36|16555.47|16475.47|16555.47|16475.47|16555.27|16475.27|8
1730091670000|2024-10-28 05:01:10|16555.51|16475.51|16555.4|16475.4|16555.63|16475.63|16555.23|16475.23|10
1730091680000|2024-10-28 05:01:20|16555.39|16475.39|16556.2|16476.2|16556.2|16476.2|16555.39|16475.39|9
1730091690000|2024-10-28 05:01:30|16556.22|16476.22|16555.97|16475.97|16556.41|16476.41|16555.97|16475.97|9
1730091700000|2024-10-28 05:01:40|16555.95|16475.95|16552.88|16472.88|16556.07|16476.07|16552.88|16472.88|9
1730091710000|2024-10-28 05:01:50|16552.75|16472.75|16551.13|16471.13|16552.75|16472.75|16551.13|16471.13|10
1730091720000|2024-10-28 05:02:00|16551.11|16471.11|16550.48|16470.48|16551.11|16471.11|16550.48|16470.48|9
1730091730000|2024-10-28 05:02:10|16549.98|16469.98|16551.25|16471.25|16551.25|16471.25|16549.04|16469.04|10
1730091740000|2024-10-28 05:02:20|16551.31|16471.31|16547.97|16467.97|16551.43|16471.43|16547.97|16467.97|9
1730091750000|2024-10-28 05:02:30|16547.84|16467.84|16546.9|16466.9|16547.84|16467.84|16546.9|16466.9|10
1730091760000|2024-10-28 05:02:40|16545.85|16465.85|16545.59|16465.59|16545.93|16465.93|16545.04|16465.04|10
1730091770000|2024-10-28 05:02:50|16545.74|16465.74|16544.95|16464.95|16545.95|16465.95|16544.74|16464.74|10
1730091780000|2024-10-28 05:03:00|16544.82|16464.82|16546.76|16466.76|16546.76|16466.76|16544.82|16464.82|9
1730091790000|2024-10-28 05:03:10|16547.05|16467.05|16546.29|16466.29|16547.06|16467.06|16546.29|16466.29|10
1730091800000|2024-10-28 05:03:20|16546.38|16466.38|16547.66|16467.66|16547.66|16467.66|16546.38|16466.38|10
1730091810000|2024-10-28 05:03:30|16548.01|16468.01|16548.36|16468.36|16548.36|16468.36|16548.01|16468.01|9
1730091820000|2024-10-28 05:03:40|16548.43|16468.43|16548.39|16468.39|16548.44|16468.44|16548.39|16468.39|7
1730091830000|2024-10-28 05:03:50|16548.52|16468.52|16546.92|16466.92|16548.88|16468.88|16546.92|16466.92|10
1730091840000|2024-10-28 05:04:00|16546.83|16466.83|16546.64|16466.64|16546.91|16466.91|16546.64|16466.64|9
1730091850000|2024-10-28 05:04:10|16546.71|16466.71|16547.48|16467.48|16547.69|16467.69|16546.71|16466.71|10
1730091860000|2024-10-28 05:04:20|16547.74|16467.74|16547.33|16467.33|16547.77|16467.77|16547.33|16467.33|9
1730091870000|2024-10-28 05:04:30|16547.32|16467.32|16547.18|16467.18|16547.39|16467.39|16547.18|16467.18|10
1730091880000|2024-10-28 05:04:40|16547.29|16467.29|16547.47|16467.47|16547.82|16467.82|16547.29|16467.29|9
1730091890000|2024-10-28 05:04:50|16547.46|16467.46|16545.89|16465.89|16547.46|16467.46|16545.89|16465.89|9
1730091900000|2024-10-28 05:05:00|16545.88|16465.88|16546.75|16466.75|16546.75|16466.75|16545.87|16465.87|10
1730091910000|2024-10-28 05:05:10|16546.81|16466.81|16546.32|16466.32|16546.81|16466.81|16546.32|16466.32|10
1730091920000|2024-10-28 05:05:20|16546.33|16466.33|16546.89|16466.89|16546.89|16466.89|16546.33|16466.33|10
1730091930000|2024-10-28 05:05:30|16547.02|16467.02|16546.82|16466.82|16547.13|16467.13|16546.82|16466.82|10
1730091940000|2024-10-28 05:05:40|16546.86|16466.86|16546.65|16466.65|16546.86|16466.86|16546.65|16466.65|7
1730091950000|2024-10-28 05:05:50|16546.64|16466.64|16545.68|16465.68|16547.06|16467.06|16545.68|16465.68|10
1730091960000|2024-10-28 05:06:00|16545.62|16465.62|16545.29|16465.29|16545.62|16465.62|16545.28|16465.28|10
1730091970000|2024-10-28 05:06:10|16545.28|16465.28|16546.82|16466.82|16546.82|16466.82|16544.89|16464.89|10
1730091980000|2024-10-28 05:06:20|16546.91|16466.91|16546.3|16466.3|16546.91|16466.91|16546.3|16466.3|9
1730091990000|2024-10-28 05:06:30|16546.22|16466.22|16545.46|16465.46|16546.35|16466.35|16545.46|16465.46|9
1730092000000|2024-10-28 05:06:40|16545.66|16465.66|16545.92|16465.92|16545.93|16465.93|16545.66|16465.66|9
1730092010000|2024-10-28 05:06:50|16545.99|16465.99|16546.05|16466.05|16546.06|16466.06|16545.99|16465.99|7
1730092020000|2024-10-28 05:07:00|16546.01|16466.01|16545.76|16465.76|16546.05|16466.05|16545.75|16465.75|9
1730092030000|2024-10-28 05:07:10|16545.77|16465.77|16545.28|16465.28|16545.77|16465.77|16545.28|16465.28|9
1730092040000|2024-10-28 05:07:20|16545.3|16465.3|16542.89|16462.89|16545.3|16465.3|16542.89|16462.89|10
1730092050000|2024-10-28 05:07:30|16542.62|16462.62|16542.57|16462.57|16542.62|16462.62|16542.27|16462.27|10
1730092060000|2024-10-28 05:07:40|16542.5|16462.5|16541.99|16461.99|16542.5|16462.5|16541.67|16461.67|10
1730092070000|2024-10-28 05:07:50|16541.98|16461.98|16540.94|16460.94|16542.55|16462.55|16540.94|16460.94|10
1730092080000|2024-10-28 05:08:00|16540.93|16460.93|16541.07|16461.07|16541.07|16461.07|16540.87|16460.87|10
1730092090000|2024-10-28 05:08:10|16541.01|16461.01|16542.06|16462.06|16542.06|16462.06|16540.87|16460.87|9
1730092100000|2024-10-28 05:08:20|16542.22|16462.22|16544.89|16464.89|16544.89|16464.89|16542.22|16462.22|10
1730092110000|2024-10-28 05:08:30|16545.04|16465.04|16545.43|16465.43|16545.43|16465.43|16545.02|16465.02|10
1730092120000|2024-10-28 05:08:40|16545.4|16465.4|16545.88|16465.88|16545.88|16465.88|16545.16|16465.16|10
1730092130000|2024-10-28 05:08:50|16545.94|16465.94|16546.21|16466.21|16546.21|16466.21|16545.94|16465.94|9
1730092140000|2024-10-28 05:09:00|16546.3|16466.3|16548.28|16468.28|16548.28|16468.28|16546.09|16466.09|10
1730092150000|2024-10-28 05:09:10|16548.61|16468.61|16549.02|16469.02|16549.06|16469.06|16548.49|16468.49|10
1730092160000|2024-10-28 05:09:20|16550.65|16470.65|16552.47|16472.47|16552.66|16472.66|16550.65|16470.65|9
1730092170000|2024-10-28 05:09:30|16552.59|16472.59|16553.33|16473.33|16553.33|16473.33|16552.47|16472.47|9
1730092180000|2024-10-28 05:09:40|16553.32|16473.32|16554.15|16474.15|16554.22|16474.22|16553.32|16473.32|9
1730092190000|2024-10-28 05:09:50|16554.12|16474.12|16554.67|16474.67|16554.67|16474.67|16553.89|16473.89|10
1730092200000|2024-10-28 05:10:00|16555.33|16475.33|16552.28|16472.28|16555.33|16475.33|16552.28|16472.28|10
1730092210000|2024-10-28 05:10:10|16552.22|16472.22|16546.77|16466.77|16552.22|16472.22|16546.77|16466.77|10
1730092220000|2024-10-28 05:10:20|16546.72|16466.72|16545.49|16465.49|16546.72|16466.72|16545.49|16465.49|9
1730092230000|2024-10-28 05:10:30|16545.45|16465.45|16544.95|16464.95|16545.45|16465.45|16544.75|16464.75|10
1730092240000|2024-10-28 05:10:40|16545|16465|16543.14|16463.14|16545.02|16465.02|16543.14|16463.14|10
1730092250000|2024-10-28 05:10:50|16543.15|16463.15|16543.69|16463.69|16543.76|16463.76|16543.15|16463.15|10
1730092260000|2024-10-28 05:11:00|16543.68|16463.68|16542.25|16462.25|16543.82|16463.82|16542.25|16462.25|10
1730092270000|2024-10-28 05:11:10|16542.39|16462.39|16542.75|16462.75|16542.75|16462.75|16542.34|16462.34|9
1730092280000|2024-10-28 05:11:20|16542.71|16462.71|16541.54|16461.54|16542.71|16462.71|16541.54|16461.54|10
1730092290000|2024-10-28 05:11:30|16541.55|16461.55|16541.28|16461.28|16541.55|16461.55|16541.25|16461.25|9
1730092300000|2024-10-28 05:11:40|16541.24|16461.24|16540.94|16460.94|16541.24|16461.24|16540.94|16460.94|9
1730092310000|2024-10-28 05:11:50|16540.95|16460.95|16541.12|16461.12|16541.15|16461.15|16540.93|16460.93|8
1730092320000|2024-10-28 05:12:00|16541.09|16461.09|16541.62|16461.62|16541.89|16461.89|16541.09|16461.09|10
1730092330000|2024-10-28 05:12:10|16541.3|16461.3|16540.71|16460.71|16541.3|16461.3|16540.71|16460.71|9
1730092340000|2024-10-28 05:12:20|16541.57|16461.57|16538.85|16458.85|16541.57|16461.57|16538.85|16458.85|9
1730092350000|2024-10-28 05:12:30|16538.67|16458.67|16538.52|16458.52|16538.67|16458.67|16538.39|16458.39|10
1730092360000|2024-10-28 05:12:40|16538.46|16458.46|16537.59|16457.59|16538.46|16458.46|16537.5|16457.5|9
1730092370000|2024-10-28 05:12:50|16537.62|16457.62|16535.16|16455.16|16537.66|16457.66|16535.16|16455.16|10
1730092380000|2024-10-28 05:13:00|16535.1|16455.1|16535.06|16455.06|16535.12|16455.12|16534.95|16454.95|10
1730092390000|2024-10-28 05:13:10|16535.09|16455.09|16534.5|16454.5|16535.12|16455.12|16534.5|16454.5|10
1730092400000|2024-10-28 05:13:20|16534.12|16454.12|16532.83|16452.83|16534.12|16454.12|16532.83|16452.83|10
1730092410000|2024-10-28 05:13:30|16532.86|16452.86|16530.6|16450.6|16532.86|16452.86|16530.6|16450.6|10
1730092420000|2024-10-28 05:13:40|16530.15|16450.15|16529.37|16449.37|16530.15|16450.15|16529.37|16449.37|9
1730092430000|2024-10-28 05:13:50|16529.05|16449.05|16528.54|16448.54|16529.05|16449.05|16528.54|16448.54|9
1730092440000|2024-10-28 05:14:00|16528.66|16448.66|16528.73|16448.73|16528.73|16448.73|16528.16|16448.16|10
1730092450000|2024-10-28 05:14:10|16528.9|16448.9|16529.76|16449.76|16529.76|16449.76|16528.88|16448.88|9
1730092460000|2024-10-28 05:14:20|16530.26|16450.26|16530.85|16450.85|16530.93|16450.93|16530.26|16450.26|7
1730092470000|2024-10-28 05:14:30|16530.75|16450.75|16528.15|16448.15|16530.75|16450.75|16528.15|16448.15|9
1730092480000|2024-10-28 05:14:40|16528.29|16448.29|16528.44|16448.44|16528.63|16448.63|16528.27|16448.27|9
1730092490000|2024-10-28 05:14:50|16528.31|16448.31|16528.15|16448.15|16528.51|16448.51|16528.06|16448.06|10
1730092500000|2024-10-28 05:15:00|16527.72|16447.72|16527.62|16447.62|16527.72|16447.72|16527.18|16447.18|10
1730092510000|2024-10-28 05:15:10|16527.67|16447.67|16527.5|16447.5|16527.98|16447.98|16527.16|16447.16|10
1730092520000|2024-10-28 05:15:20|16527.55|16447.55|16527.01|16447.01|16527.55|16447.55|16526.79|16446.79|10
1730092530000|2024-10-28 05:15:30|16527.06|16447.06|16526.94|16446.94|16527.06|16447.06|16526.67|16446.67|9
1730092540000|2024-10-28 05:15:40|16527.09|16447.09|16527.56|16447.56|16527.56|16447.56|16526.88|16446.88|8
1730092550000|2024-10-28 05:15:50|16527.49|16447.49|16527.58|16447.58|16527.79|16447.79|16527.46|16447.46|10
1730092560000|2024-10-28 05:16:00|16527.59|16447.59|16527.08|16447.08|16527.59|16447.59|16526.71|16446.71|10
1730092570000|2024-10-28 05:16:10|16527.32|16447.32|16528.55|16448.55|16528.73|16448.73|16527.32|16447.32|10
1730092580000|2024-10-28 05:16:20|16529.05|16449.05|16527.53|16447.53|16529.41|16449.41|16527.42|16447.42|10
1730092590000|2024-10-28 05:16:30|16527.56|16447.56|16528.29|16448.29|16528.29|16448.29|16527.52|16447.52|8
1730092600000|2024-10-28 05:16:40|16528.24|16448.24|16529.31|16449.31|16529.38|16449.38|16528.24|16448.24|10
1730092610000|2024-10-28 05:16:50|16529.33|16449.33|16529.46|16449.46|16529.68|16449.68|16529.33|16449.33|9
1730092620000|2024-10-28 05:17:00|16530.54|16450.54|16532.55|16452.55|16532.7|16452.7|16530.54|16450.54|10
1730092630000|2024-10-28 05:17:10|16532.61|16452.61|16532.15|16452.15|16532.74|16452.74|16531.93|16451.93|10
1730092640000|2024-10-28 05:17:20|16532.02|16452.02|16531.76|16451.76|16532.02|16452.02|16531.71|16451.71|9
1730092650000|2024-10-28 05:17:30|16531.75|16451.75|16532.92|16452.92|16532.92|16452.92|16531.75|16451.75|9
1730092660000|2024-10-28 05:17:40|16532.95|16452.95|16534.88|16454.88|16534.88|16454.88|16532.95|16452.95|9
1730092670000|2024-10-28 05:17:50|16535.11|16455.11|16536.69|16456.69|16536.69|16456.69|16535.11|16455.11|10
1730092680000|2024-10-28 05:18:00|16536.59|16456.59|16537.16|16457.16|16537.22|16457.22|16536.59|16456.59|9
1730092690000|2024-10-28 05:18:10|16537.19|16457.19|16537.61|16457.61|16537.63|16457.63|16537.19|16457.19|9
1730092700000|2024-10-28 05:18:20|16537.76|16457.76|16537.13|16457.13|16537.99|16457.99|16537.13|16457.13|10
1730092710000|2024-10-28 05:18:30|16536.99|16456.99|16536.92|16456.92|16537.18|16457.18|16536.71|16456.71|9
1730092720000|2024-10-28 05:18:40|16536.79|16456.79|16536.46|16456.46|16536.79|16456.79|16536.46|16456.46|9
1730092730000|2024-10-28 05:18:50|16536.6|16456.6|16534.33|16454.33|16536.74|16456.74|16534.33|16454.33|10
1730092740000|2024-10-28 05:19:00|16533.91|16453.91|16532.15|16452.15|16533.91|16453.91|16532.15|16452.15|10
1730092750000|2024-10-28 05:19:10|16531.85|16451.85|16531.47|16451.47|16531.85|16451.85|16531.47|16451.47|10
1730092760000|2024-10-28 05:19:20|16532.1|16452.1|16528.85|16448.85|16532.1|16452.1|16528.85|16448.85|10
1730092770000|2024-10-28 05:19:30|16528.59|16448.59|16527.12|16447.12|16528.59|16448.59|16527.08|16447.08|10
1730092780000|2024-10-28 05:19:40|16527.16|16447.16|16526.79|16446.79|16527.2|16447.2|16526.67|16446.67|10
1730092790000|2024-10-28 05:19:50|16526.7|16446.7|16526.13|16446.13|16526.7|16446.7|16525.96|16445.96|9
1730092800000|2024-10-28 05:20:00|16526.47|16446.47|16529.11|16449.11|16529.16|16449.16|16526.47|16446.47|10
1730092810000|2024-10-28 05:20:10|16529.33|16449.33|16529.82|16449.82|16529.82|16449.82|16529.28|16449.28|10
1730092820000|2024-10-28 05:20:20|16529.85|16449.85|16529.94|16449.94|16529.96|16449.96|16529.83|16449.83|8
1730092830000|2024-10-28 05:20:30|16529.93|16449.93|16529.01|16449.01|16530.03|16450.03|16528.79|16448.79|10
1730092840000|2024-10-28 05:20:40|16529.12|16449.12|16529.04|16449.04|16529.19|16449.19|16529.04|16449.04|8
1730092850000|2024-10-28 05:20:50|16529.02|16449.02|16529.35|16449.35|16529.35|16449.35|16529.02|16449.02|8
1730092860000|2024-10-28 05:21:00|16529.23|16449.23|16528.48|16448.48|16529.23|16449.23|16528.48|16448.48|10
1730092870000|2024-10-28 05:21:10|16528.88|16448.88|16532.36|16452.36|16532.36|16452.36|16528.88|16448.88|10
1730092880000|2024-10-28 05:21:20|16532.4|16452.4|16534.51|16454.51|16534.51|16454.51|16532.39|16452.39|9
1730092890000|2024-10-28 05:21:30|16534.8|16454.8|16535.85|16455.85|16535.96|16455.96|16534.8|16454.8|10
1730092900000|2024-10-28 05:21:40|16535.86|16455.86|16533.23|16453.23|16535.86|16455.86|16533.23|16453.23|10
1730092910000|2024-10-28 05:21:50|16533.22|16453.22|16532.78|16452.78|16533.22|16453.22|16532.78|16452.78|10
1730092920000|2024-10-28 05:22:00|16532.79|16452.79|16532.32|16452.32|16532.79|16452.79|16532.32|16452.32|8
1730092930000|2024-10-28 05:22:10|16531.91|16451.91|16531.19|16451.19|16532.95|16452.95|16531.19|16451.19|10
1730092940000|2024-10-28 05:22:20|16531.04|16451.04|16527.06|16447.06|16531.04|16451.04|16527.06|16447.06|10
1730092950000|2024-10-28 05:22:30|16526.82|16446.82|16521.94|16441.94|16526.84|16446.84|16521.94|16441.94|9
1730092960000|2024-10-28 05:22:40|16521.62|16441.62|16519.47|16439.47|16521.62|16441.62|16519.45|16439.45|10
1730092970000|2024-10-28 05:22:50|16519.69|16439.69|16521.09|16441.09|16521.09|16441.09|16519.69|16439.69|10
1730092980000|2024-10-28 05:23:00|16521.48|16441.48|16521.74|16441.74|16521.91|16441.91|16521.48|16441.48|10
1730092990000|2024-10-28 05:23:10|16521.47|16441.47|16520.37|16440.37|16521.47|16441.47|16520.31|16440.31|9
1730093000000|2024-10-28 05:23:20|16520.41|16440.41|16521.69|16441.69|16521.69|16441.69|16520.41|16440.41|8
1730093010000|2024-10-28 05:23:30|16521.6|16441.6|16521.16|16441.16|16521.6|16441.6|16521.16|16441.16|9
1730093020000|2024-10-28 05:23:40|16521.13|16441.13|16520.99|16440.99|16521.69|16441.69|16520.99|16440.99|10
1730093030000|2024-10-28 05:23:50|16520.7|16440.7|16522.82|16442.82|16522.82|16442.82|16520.48|16440.48|10
1730093040000|2024-10-28 05:24:00|16522.96|16442.96|16523.05|16443.05|16523.42|16443.42|16522.9|16442.9|10
1730093050000|2024-10-28 05:24:10|16523.03|16443.03|16522.44|16442.44|16523.08|16443.08|16522.44|16442.44|9
1730093060000|2024-10-28 05:24:20|16522.41|16442.41|16520.92|16440.92|16522.57|16442.57|16520.92|16440.92|10
1730093070000|2024-10-28 05:24:30|16520.75|16440.75|16519.99|16439.99|16520.75|16440.75|16519.99|16439.99|9
1730093080000|2024-10-28 05:24:40|16519.98|16439.98|16518.76|16438.76|16520.02|16440.02|16518.76|16438.76|8
1730093090000|2024-10-28 05:24:50|16518.38|16438.38|16516.71|16436.71|16518.55|16438.55|16516.71|16436.71|10
1730093100000|2024-10-28 05:25:00|16516.77|16436.77|16517.3|16437.3|16517.31|16437.31|16516.73|16436.73|10
1730093110000|2024-10-28 05:25:10|16517.35|16437.35|16517.68|16437.68|16518.14|16438.14|16517.08|16437.08|10
1730093120000|2024-10-28 05:25:20|16512.86|16432.86|16507.56|16427.56|16512.86|16432.86|16507.35|16427.35|10
1730093130000|2024-10-28 05:25:30|16507.22|16427.22|16501.91|16421.91|16507.22|16427.22|16501.91|16421.91|9
1730093140000|2024-10-28 05:25:40|16503.24|16423.24|16503.66|16423.66|16503.67|16423.67|16503.24|16423.24|9
1730093150000|2024-10-28 05:25:50|16503.63|16423.63|16505.89|16425.89|16506|16426|16503.63|16423.63|10
1730093160000|2024-10-28 05:26:00|16506.05|16426.05|16507.56|16427.56|16507.56|16427.56|16506.05|16426.05|8
1730093170000|2024-10-28 05:26:10|16508.08|16428.08|16507.56|16427.56|16508.17|16428.17|16507.55|16427.55|9
1730093180000|2024-10-28 05:26:20|16507.53|16427.53|16507.91|16427.91|16507.91|16427.91|16507.52|16427.52|10
1730093190000|2024-10-28 05:26:30|16508.29|16428.29|16508.82|16428.82|16508.82|16428.82|16507.66|16427.66|9
1730093200000|2024-10-28 05:26:40|16508.79|16428.79|16508.97|16428.97|16509.3|16429.3|16508.79|16428.79|8
1730093210000|2024-10-28 05:26:50|16509.64|16429.64|16509.75|16429.75|16509.79|16429.79|16509.64|16429.64|9
1730093220000|2024-10-28 05:27:00|16509.73|16429.73|16509.11|16429.11|16509.73|16429.73|16509.07|16429.07|9
1730093230000|2024-10-28 05:27:10|16509.12|16429.12|16508.82|16428.82|16509.13|16429.13|16508.82|16428.82|10
1730093240000|2024-10-28 05:27:20|16508.55|16428.55|16508.98|16428.98|16509.01|16429.01|16508.55|16428.55|9
1730093250000|2024-10-28 05:27:30|16509.28|16429.28|16509.47|16429.47|16509.79|16429.79|16509.28|16429.28|9
1730093260000|2024-10-28 05:27:40|16509.53|16429.53|16511.13|16431.13|16511.2|16431.2|16509.51|16429.51|10
1730093270000|2024-10-28 05:27:50|16511.07|16431.07|16509.32|16429.32|16511.12|16431.12|16509.32|16429.32|9
1730093280000|2024-10-28 05:28:00|16509.13|16429.13|16508.16|16428.16|16509.27|16429.27|16508.16|16428.16|10
1730093290000|2024-10-28 05:28:10|16507.98|16427.98|16506.8|16426.8|16507.99|16427.99|16506.8|16426.8|8
1730093300000|2024-10-28 05:28:20|16506.75|16426.75|16505.44|16425.44|16506.8|16426.8|16505.38|16425.38|10
1730093310000|2024-10-28 05:28:30|16505.37|16425.37|16505.73|16425.73|16505.73|16425.73|16504.47|16424.47|10
1730093320000|2024-10-28 05:28:40|16505.7|16425.7|16505.56|16425.56|16505.7|16425.7|16505.33|16425.33|10
1730093330000|2024-10-28 05:28:50|16505.44|16425.44|16505.48|16425.48|16505.83|16425.83|16505.39|16425.39|10
1730093340000|2024-10-28 05:29:00|16505.33|16425.33|16503.56|16423.56|16505.5|16425.5|16503.27|16423.27|10
1730093350000|2024-10-28 05:29:10|16503.36|16423.36|16501.36|16421.36|16503.36|16423.36|16501.36|16421.36|8
1730093360000|2024-10-28 05:29:20|16501.19|16421.19|16501.53|16421.53|16501.6|16421.6|16501.19|16421.19|9
1730093370000|2024-10-28 05:29:30|16501.52|16421.52|16501.31|16421.31|16501.53|16421.53|16500.97|16420.97|7
1730093380000|2024-10-28 05:29:40|16501.43|16421.43|16501.04|16421.04|16501.43|16421.43|16501.04|16421.04|8
1730093390000|2024-10-28 05:29:50|16501.12|16421.12|16501.16|16421.16|16501.26|16421.26|16501.09|16421.09|9
1730093400000|2024-10-28 05:30:00|16501.15|16421.15|16498.32|16418.32|16501.15|16421.15|16498.32|16418.32|10
1730093410000|2024-10-28 05:30:10|16497.99|16417.99|16497.59|16417.59|16498.05|16418.05|16497.59|16417.59|10
1730093420000|2024-10-28 05:30:20|16497.56|16417.56|16497.04|16417.04|16497.56|16417.56|16497.02|16417.02|6
1730093430000|2024-10-28 05:30:30|16497.03|16417.03|16497.01|16417.01|16497.03|16417.03|16496.7|16416.7|10
1730093440000|2024-10-28 05:30:40|16496.99|16416.99|16496.19|16416.19|16496.99|16416.99|16496.19|16416.19|8
1730093450000|2024-10-28 05:30:50|16495.6|16415.6|16492.64|16412.64|16495.6|16415.6|16492.64|16412.64|9
1730093460000|2024-10-28 05:31:00|16492.06|16412.06|16492.17|16412.17|16492.17|16412.17|16491.74|16411.74|10
1730093470000|2024-10-28 05:31:10|16492.28|16412.28|16492.31|16412.31|16492.89|16412.89|16492.28|16412.28|9
1730093480000|2024-10-28 05:31:20|16491.48|16411.48|16486.64|16406.64|16491.48|16411.48|16486.64|16406.64|10
1730093490000|2024-10-28 05:31:30|16486.26|16406.26|16484.53|16404.53|16486.26|16406.26|16483.58|16403.58|10
1730093500000|2024-10-28 05:31:40|16484.56|16404.56|16482.59|16402.59|16484.56|16404.56|16482.59|16402.59|10
1730093510000|2024-10-28 05:31:50|16482.57|16402.57|16483.23|16403.23|16483.23|16403.23|16482.57|16402.57|9
1730093520000|2024-10-28 05:32:00|16483.27|16403.27|16480.48|16400.48|16483.62|16403.62|16480.48|16400.48|9
1730093530000|2024-10-28 05:32:10|16480.47|16400.47|16478.68|16398.68|16480.47|16400.47|16478.65|16398.65|10
1730093540000|2024-10-28 05:32:20|16478.93|16398.93|16478.39|16398.39|16479.18|16399.18|16478.39|16398.39|10
1730093550000|2024-10-28 05:32:30|16478.45|16398.45|16478.49|16398.49|16478.93|16398.93|16478.45|16398.45|9
1730093560000|2024-10-28 05:32:40|16478.45|16398.45|16477.7|16397.7|16478.45|16398.45|16477.66|16397.66|10
1730093570000|2024-10-28 05:32:50|16477.73|16397.73|16476.13|16396.13|16477.73|16397.73|16476.13|16396.13|10
1730093580000|2024-10-28 05:33:00|16475.74|16395.74|16475.47|16395.47|16475.98|16395.98|16474.98|16394.98|10
1730093590000|2024-10-28 05:33:10|16475.08|16395.08|16472.81|16392.81|16475.08|16395.08|16472.81|16392.81|10
1730093600000|2024-10-28 05:33:20|16472.86|16392.86|16474.16|16394.16|16474.16|16394.16|16472.59|16392.59|10
1730093610000|2024-10-28 05:33:30|16474.17|16394.17|16475.81|16395.81|16476.04|16396.04|16474.17|16394.17|10
1730093620000|2024-10-28 05:33:40|16476.02|16396.02|16477.08|16397.08|16477.08|16397.08|16476.02|16396.02|9
1730093630000|2024-10-28 05:33:50|16477.5|16397.5|16476.68|16396.68|16477.5|16397.5|16476.68|16396.68|10
1730093640000|2024-10-28 05:34:00|16476.4|16396.4|16475.62|16395.62|16476.4|16396.4|16475.5|16395.5|10
1730093650000|2024-10-28 05:34:10|16475.64|16395.64|16477.52|16397.52|16477.52|16397.52|16475.58|16395.58|10
1730093660000|2024-10-28 05:34:20|16477.48|16397.48|16479.47|16399.47|16479.52|16399.52|16477.42|16397.42|10
1730093670000|2024-10-28 05:34:30|16480.41|16400.41|16480.71|16400.71|16480.71|16400.71|16480.41|16400.41|9
1730093680000|2024-10-28 05:34:40|16480.67|16400.67|16480.25|16400.25|16480.94|16400.94|16480.25|16400.25|10
1730093690000|2024-10-28 05:34:50|16480.24|16400.24|16480.83|16400.83|16481.08|16401.08|16480.23|16400.23|10
1730093700000|2024-10-28 05:35:00|16481.25|16401.25|16483.58|16403.58|16483.58|16403.58|16481.25|16401.25|8
1730093710000|2024-10-28 05:35:10|16484.37|16404.37|16484.44|16404.44|16484.82|16404.82|16484.22|16404.22|10
1730093720000|2024-10-28 05:35:20|16484.13|16404.13|16484.37|16404.37|16484.4|16404.4|16483.57|16403.57|10
1730093730000|2024-10-28 05:35:30|16484.42|16404.42|16485.89|16405.89|16485.89|16405.89|16484.42|16404.42|9
1730093740000|2024-10-28 05:35:40|16486.09|16406.09|16487.71|16407.71|16487.78|16407.78|16486.09|16406.09|10
1730093750000|2024-10-28 05:35:50|16487.7|16407.7|16487.8|16407.8|16487.93|16407.93|16487.62|16407.62|9
1730093760000|2024-10-28 05:36:00|16487.9|16407.9|16488.63|16408.63|16488.83|16408.83|16487.9|16407.9|10
1730093770000|2024-10-28 05:36:10|16488.43|16408.43|16488.6|16408.6|16488.68|16408.68|16488.14|16408.14|10
1730093780000|2024-10-28 05:36:20|16488.68|16408.68|16489.23|16409.23|16489.23|16409.23|16488.33|16408.33|10
1730093790000|2024-10-28 05:36:30|16489.57|16409.57|16493.98|16413.98|16493.99|16413.99|16489.57|16409.57|10
1730093800000|2024-10-28 05:36:40|16494.14|16414.14|16496.97|16416.97|16496.97|16416.97|16494.14|16414.14|10
1730093810000|2024-10-28 05:36:50|16497.1|16417.1|16505.21|16425.21|16505.21|16425.21|16497.1|16417.1|10
1730093820000|2024-10-28 05:37:00|16505.59|16425.59|16510.24|16430.24|16510.28|16430.28|16505.59|16425.59|10
1730093830000|2024-10-28 05:37:10|16509.34|16429.34|16509.56|16429.56|16509.56|16429.56|16508.16|16428.16|10
1730093840000|2024-10-28 05:37:20|16509.54|16429.54|16511.13|16431.13|16511.85|16431.85|16509.54|16429.54|10
1730093850000|2024-10-28 05:37:30|16511.17|16431.17|16512.26|16432.26|16512.26|16432.26|16511.02|16431.02|10
1730093860000|2024-10-28 05:37:40|16512.18|16432.18|16512.96|16432.96|16512.96|16432.96|16512.08|16432.08|10
1730093870000|2024-10-28 05:37:50|16513.05|16433.05|16513.15|16433.15|16513.57|16433.57|16512.92|16432.92|9
1730093880000|2024-10-28 05:38:00|16513.06|16433.06|16514.8|16434.8|16514.8|16434.8|16513.06|16433.06|9
1730093890000|2024-10-28 05:38:10|16514.97|16434.97|16516.36|16436.36|16516.41|16436.41|16514.97|16434.97|10
1730093900000|2024-10-28 05:38:20|16516.29|16436.29|16523.6|16443.6|16523.6|16443.6|16514.87|16434.87|10
1730093910000|2024-10-28 05:38:30|16523.84|16443.84|16523.25|16443.25|16523.84|16443.84|16522.66|16442.66|10
1730093920000|2024-10-28 05:38:40|16523.73|16443.73|16522.91|16442.91|16524.01|16444.01|16522.91|16442.91|10
1730093930000|2024-10-28 05:38:50|16522.67|16442.67|16522.48|16442.48|16522.85|16442.85|16522.45|16442.45|10
1730093940000|2024-10-28 05:39:00|16522.53|16442.53|16523.21|16443.21|16523.21|16443.21|16522.52|16442.52|8
1730093950000|2024-10-28 05:39:10|16523.35|16443.35|16525.73|16445.73|16525.73|16445.73|16522.83|16442.83|10
1730093960000|2024-10-28 05:39:20|16525.6|16445.6|16525.23|16445.23|16525.63|16445.63|16525.12|16445.12|9
1730093970000|2024-10-28 05:39:30|16525.59|16445.59|16525.69|16445.69|16526.04|16446.04|16525.59|16445.59|9
1730093980000|2024-10-28 05:39:40|16525.58|16445.58|16524.64|16444.64|16525.58|16445.58|16524.64|16444.64|9
1730093990000|2024-10-28 05:39:50|16524.68|16444.68|16523.69|16443.69|16525.62|16445.62|16523.69|16443.69|10
1730094000000|2024-10-28 05:40:00|16523.68|16443.68|16522.99|16442.99|16523.68|16443.68|16522.74|16442.74|10
1730094010000|2024-10-28 05:40:10|16523.07|16443.07|16522.43|16442.43|16523.07|16443.07|16522.43|16442.43|10
1730094020000|2024-10-28 05:40:20|16522.4|16442.4|16523.08|16443.08|16523.08|16443.08|16520.85|16440.85|9
1730094030000|2024-10-28 05:40:30|16523.33|16443.33|16523.43|16443.43|16523.43|16443.43|16522.96|16442.96|10
1730094040000|2024-10-28 05:40:40|16523.36|16443.36|16524.77|16444.77|16524.77|16444.77|16523.27|16443.27|10
1730094050000|2024-10-28 05:40:50|16524.91|16444.91|16527.29|16447.29|16527.29|16447.29|16524.9|16444.9|10
1730094060000|2024-10-28 05:41:00|16527.32|16447.32|16526.05|16446.05|16527.32|16447.32|16526.05|16446.05|10
1730094070000|2024-10-28 05:41:10|16525.63|16445.63|16523.46|16443.46|16525.63|16445.63|16523.46|16443.46|10
1730094080000|2024-10-28 05:41:20|16523.51|16443.51|16522.71|16442.71|16523.51|16443.51|16522.71|16442.71|10
1730094090000|2024-10-28 05:41:30|16522.72|16442.72|16523.25|16443.25|16523.26|16443.26|16522.72|16442.72|8
1730094100000|2024-10-28 05:41:40|16523.26|16443.26|16521.04|16441.04|16523.27|16443.27|16521.04|16441.04|9
1730094110000|2024-10-28 05:41:50|16521.03|16441.03|16521.18|16441.18|16521.18|16441.18|16520.94|16440.94|6
1730094120000|2024-10-28 05:42:00|16521.28|16441.28|16523.79|16443.79|16523.79|16443.79|16521.25|16441.25|10
1730094130000|2024-10-28 05:42:10|16524.02|16444.02|16526.49|16446.49|16526.49|16446.49|16524.02|16444.02|10
1730094140000|2024-10-28 05:42:20|16528.27|16448.27|16530.99|16450.99|16531.15|16451.15|16528.27|16448.27|10
1730094150000|2024-10-28 05:42:30|16531.56|16451.56|16530.99|16450.99|16531.61|16451.61|16530.95|16450.95|10
1730094160000|2024-10-28 05:42:40|16530.8|16450.8|16531.48|16451.48|16531.48|16451.48|16530.48|16450.48|9
1730094170000|2024-10-28 05:42:50|16531.32|16451.32|16530.28|16450.28|16531.43|16451.43|16530.13|16450.13|10
1730094180000|2024-10-28 05:43:00|16530.29|16450.29|16531.16|16451.16|16531.16|16451.16|16530.29|16450.29|10
1730094190000|2024-10-28 05:43:10|16531.2|16451.2|16530.64|16450.64|16531.2|16451.2|16530.49|16450.49|10
1730094200000|2024-10-28 05:43:20|16530.63|16450.63|16528.76|16448.76|16531.31|16451.31|16528.76|16448.76|10
1730094210000|2024-10-28 05:43:30|16528.6|16448.6|16528.18|16448.18|16528.6|16448.6|16528.18|16448.18|10
1730094220000|2024-10-28 05:43:40|16528.17|16448.17|16527.71|16447.71|16528.17|16448.17|16526.74|16446.74|9
1730094230000|2024-10-28 05:43:50|16527.84|16447.84|16527.6|16447.6|16527.88|16447.88|16527.6|16447.6|10
1730094240000|2024-10-28 05:44:00|16527.61|16447.61|16527.06|16447.06|16527.61|16447.61|16527.05|16447.05|10
1730094250000|2024-10-28 05:44:10|16527|16447|16526.31|16446.31|16527.17|16447.17|16526.05|16446.05|9
1730094260000|2024-10-28 05:44:20|16526.72|16446.72|16524.27|16444.27|16527.05|16447.05|16524.27|16444.27|10
1730094270000|2024-10-28 05:44:30|16524.97|16444.97|16526.11|16446.11|16526.13|16446.13|16524.97|16444.97|10
1730094280000|2024-10-28 05:44:40|16526.26|16446.26|16526.26|16446.26|16526.53|16446.53|16526.26|16446.26|10
1730094290000|2024-10-28 05:44:50|16526.01|16446.01|16526.06|16446.06|16526.85|16446.85|16525.94|16445.94|10
1730094300000|2024-10-28 05:45:00|16526.09|16446.09|16526.19|16446.19|16526.5|16446.5|16526.09|16446.09|8
1730094310000|2024-10-28 05:45:10|16526.14|16446.14|16527.13|16447.13|16527.15|16447.15|16526.14|16446.14|8
1730094320000|2024-10-28 05:45:20|16527.39|16447.39|16526.77|16446.77|16528.2|16448.2|16526.77|16446.77|10
1730094330000|2024-10-28 05:45:30|16526.8|16446.8|16528.15|16448.15|16528.15|16448.15|16526.72|16446.72|10
1730094340000|2024-10-28 05:45:40|16528.11|16448.11|16524.81|16444.81|16528.11|16448.11|16524.81|16444.81|10
1730094350000|2024-10-28 05:45:50|16524.78|16444.78|16524.38|16444.38|16525.62|16445.62|16524.38|16444.38|9
1730094360000|2024-10-28 05:46:00|16524.35|16444.35|16524.62|16444.62|16524.62|16444.62|16523.82|16443.82|8
1730094370000|2024-10-28 05:46:10|16524.7|16444.7|16525.75|16445.75|16525.75|16445.75|16524.7|16444.7|10
1730094380000|2024-10-28 05:46:20|16525.95|16445.95|16525.56|16445.56|16526.32|16446.32|16525.56|16445.56|10
1730094390000|2024-10-28 05:46:30|16525.44|16445.44|16524.56|16444.56|16525.44|16445.44|16524.56|16444.56|9
1730094400000|2024-10-28 05:46:40|16524.57|16444.57|16524.26|16444.26|16525.07|16445.07|16524.26|16444.26|10
1730094410000|2024-10-28 05:46:50|16524.1|16444.1|16522.67|16442.67|16524.43|16444.43|16522.67|16442.67|9
1730094420000|2024-10-28 05:47:00|16522.53|16442.53|16522.48|16442.48|16523.23|16443.23|16522.48|16442.48|10
1730094430000|2024-10-28 05:47:10|16522.63|16442.63|16525.27|16445.27|16525.27|16445.27|16522.63|16442.63|10
1730094440000|2024-10-28 05:47:20|16525.22|16445.22|16526.87|16446.87|16526.87|16446.87|16525.22|16445.22|10
1730094450000|2024-10-28 05:47:30|16526.82|16446.82|16526.47|16446.47|16526.94|16446.94|16526|16446|10
1730094460000|2024-10-28 05:47:40|16526.6|16446.6|16526.25|16446.25|16526.79|16446.79|16526.25|16446.25|8
1730094470000|2024-10-28 05:47:50|16526.09|16446.09|16526.08|16446.08|16526.12|16446.12|16526|16446|10
1730094480000|2024-10-28 05:48:00|16526.12|16446.12|16526.87|16446.87|16526.87|16446.87|16526.12|16446.12|10
1730094490000|2024-10-28 05:48:10|16527.48|16447.48|16529.12|16449.12|16529.12|16449.12|16527.48|16447.48|10
1730094500000|2024-10-28 05:48:20|16529.69|16449.69|16532.55|16452.55|16532.55|16452.55|16529.69|16449.69|10
1730094510000|2024-10-28 05:48:30|16533.67|16453.67|16535.65|16455.65|16535.65|16455.65|16533.63|16453.63|9
1730094520000|2024-10-28 05:48:40|16535.94|16455.94|16536.13|16456.13|16536.13|16456.13|16535.63|16455.63|9
1730094530000|2024-10-28 05:48:50|16536.26|16456.26|16536.1|16456.1|16536.26|16456.26|16536.08|16456.08|9
1730094540000|2024-10-28 05:49:00|16536.11|16456.11|16535.15|16455.15|16536.12|16456.12|16535.15|16455.15|9
1730094550000|2024-10-28 05:49:10|16535.17|16455.17|16534.08|16454.08|16535.17|16455.17|16534.03|16454.03|9
1730094560000|2024-10-28 05:49:20|16534.13|16454.13|16532.71|16452.71|16534.13|16454.13|16532.64|16452.64|10
1730094570000|2024-10-28 05:49:30|16532.74|16452.74|16532.55|16452.55|16532.74|16452.74|16532.2|16452.2|10
1730094580000|2024-10-28 05:49:40|16532.6|16452.6|16532.78|16452.78|16533.05|16453.05|16532.6|16452.6|9
1730094590000|2024-10-28 05:49:50|16533.11|16453.11|16533.02|16453.02|16533.72|16453.72|16533.02|16453.02|10
1730094600000|2024-10-28 05:50:00|16532.95|16452.95|16532.8|16452.8|16533.05|16453.05|16532.8|16452.8|10
1730094610000|2024-10-28 05:50:10|16532.72|16452.72|16533.3|16453.3|16533.3|16453.3|16532.58|16452.58|9
1730094620000|2024-10-28 05:50:20|16533.71|16453.71|16534.59|16454.59|16535.12|16455.12|16533.71|16453.71|8
1730094630000|2024-10-28 05:50:30|16534.93|16454.93|16536.33|16456.33|16536.33|16456.33|16534.93|16454.93|9
1730094640000|2024-10-28 05:50:40|16536.49|16456.49|16539.1|16459.1|16539.1|16459.1|16536.42|16456.42|10
1730094650000|2024-10-28 05:50:50|16539.27|16459.27|16539.13|16459.13|16539.45|16459.45|16539.12|16459.12|9
1730094660000|2024-10-28 05:51:00|16539.08|16459.08|16538.33|16458.33|16539.08|16459.08|16538.28|16458.28|10
1730094670000|2024-10-28 05:51:10|16537.97|16457.97|16539.31|16459.31|16539.31|16459.31|16537.97|16457.97|10
1730094680000|2024-10-28 05:51:20|16539.51|16459.51|16540.24|16460.24|16540.24|16460.24|16539.49|16459.49|10
1730094690000|2024-10-28 05:51:30|16540.44|16460.44|16540.5|16460.5|16540.61|16460.61|16540.31|16460.31|8
1730094700000|2024-10-28 05:51:40|16540.7|16460.7|16541.57|16461.57|16541.57|16461.57|16540.7|16460.7|10
1730094710000|2024-10-28 05:51:50|16542.03|16462.03|16542.9|16462.9|16542.9|16462.9|16542.03|16462.03|10
1730094720000|2024-10-28 05:52:00|16542.91|16462.91|16547.67|16467.67|16547.67|16467.67|16542.66|16462.66|10
1730094730000|2024-10-28 05:52:10|16547.7|16467.7|16549.6|16469.6|16549.6|16469.6|16547.7|16467.7|10
1730094740000|2024-10-28 05:52:20|16549.58|16469.58|16550.27|16470.27|16550.59|16470.59|16549.58|16469.58|10
1730094750000|2024-10-28 05:52:30|16550.66|16470.66|16550.96|16470.96|16551.47|16471.47|16550.66|16470.66|10
1730094760000|2024-10-28 05:52:40|16550.84|16470.84|16551.34|16471.34|16551.34|16471.34|16550.69|16470.69|10
1730094770000|2024-10-28 05:52:50|16551.35|16471.35|16552.04|16472.04|16552.04|16472.04|16551.23|16471.23|9
1730094780000|2024-10-28 05:53:00|16552.34|16472.34|16557.39|16477.39|16557.39|16477.39|16552.34|16472.34|10
1730094790000|2024-10-28 05:53:10|16558.37|16478.37|16560.87|16480.87|16560.87|16480.87|16558.37|16478.37|10
1730094800000|2024-10-28 05:53:20|16561.28|16481.28|16561.64|16481.64|16561.99|16481.99|16561.28|16481.28|10
1730094810000|2024-10-28 05:53:30|16561.62|16481.62|16563.47|16483.47|16564.03|16484.03|16561.62|16481.62|10
1730094820000|2024-10-28 05:53:40|16563.25|16483.25|16567.93|16487.93|16567.93|16487.93|16563.25|16483.25|10
1730094830000|2024-10-28 05:53:50|16567.87|16487.87|16568.14|16488.14|16568.14|16488.14|16567.86|16487.86|10
1730094840000|2024-10-28 05:54:00|16568.52|16488.52|16567.32|16487.32|16568.52|16488.52|16567.32|16487.32|10
1730094850000|2024-10-28 05:54:10|16567.27|16487.27|16567.45|16487.45|16567.79|16487.79|16567.27|16487.27|10
1730094860000|2024-10-28 05:54:20|16567.16|16487.16|16566.58|16486.58|16567.16|16487.16|16565.63|16485.63|10
1730094870000|2024-10-28 05:54:30|16566.47|16486.47|16566.97|16486.97|16567.08|16487.08|16566.18|16486.18|10
1730094880000|2024-10-28 05:54:40|16566.96|16486.96|16566.16|16486.16|16567.18|16487.18|16566.16|16486.16|10
1730094890000|2024-10-28 05:54:50|16566.12|16486.12|16566.37|16486.37|16566.37|16486.37|16565.54|16485.54|10
1730094900000|2024-10-28 05:55:00|16566.55|16486.55|16566.91|16486.91|16566.91|16486.91|16566.47|16486.47|10
1730094910000|2024-10-28 05:55:10|16567.08|16487.08|16567|16487|16567.86|16487.86|16565.62|16485.62|10
1730094920000|2024-10-28 05:55:20|16566.94|16486.94|16566.41|16486.41|16566.96|16486.96|16566.06|16486.06|10
1730094930000|2024-10-28 05:55:30|16566.68|16486.68|16566.02|16486.02|16566.76|16486.76|16566.02|16486.02|10
1730094940000|2024-10-28 05:55:40|16565.92|16485.92|16565.48|16485.48|16565.92|16485.92|16565.2|16485.2|10
1730094950000|2024-10-28 05:55:50|16565.49|16485.49|16564.59|16484.59|16565.49|16485.49|16564.58|16484.58|10
1730094960000|2024-10-28 05:56:00|16564.58|16484.58|16563.56|16483.56|16564.58|16484.58|16563.56|16483.56|10
1730094970000|2024-10-28 05:56:10|16563.06|16483.06|16563.35|16483.35|16563.35|16483.35|16563.04|16483.04|10
1730094980000|2024-10-28 05:56:20|16563.33|16483.33|16562.29|16482.29|16563.34|16483.34|16562.23|16482.23|10
1730094990000|2024-10-28 05:56:30|16561.18|16481.18|16558.64|16478.64|16561.18|16481.18|16558.6|16478.6|10
1730095000000|2024-10-28 05:56:40|16558.8|16478.8|16558.65|16478.65|16558.8|16478.8|16558.35|16478.35|9
1730095010000|2024-10-28 05:56:50|16558.92|16478.92|16560.03|16480.03|16560.22|16480.22|16558.92|16478.92|9
1730095020000|2024-10-28 05:57:00|16559.98|16479.98|16559.08|16479.08|16560.26|16480.26|16559.08|16479.08|10
1730095030000|2024-10-28 05:57:10|16559.15|16479.15|16559.27|16479.27|16559.27|16479.27|16559.08|16479.08|9
1730095040000|2024-10-28 05:57:20|16559.39|16479.39|16559.16|16479.16|16559.59|16479.59|16559.16|16479.16|9
1730095050000|2024-10-28 05:57:30|16559.17|16479.17|16559.21|16479.21|16559.21|16479.21|16559.13|16479.13|9
1730095060000|2024-10-28 05:57:40|16560.44|16480.44|16562.77|16482.77|16562.89|16482.89|16560.44|16480.44|10
1730095070000|2024-10-28 05:57:50|16562.87|16482.87|16561.75|16481.75|16562.87|16482.87|16561.75|16481.75|8
1730095080000|2024-10-28 05:58:00|16561.68|16481.68|16559.47|16479.47|16561.68|16481.68|16559.47|16479.47|10
1730095090000|2024-10-28 05:58:10|16559.5|16479.5|16557.2|16477.2|16559.64|16479.64|16557.2|16477.2|10
1730095100000|2024-10-28 05:58:20|16556.94|16476.94|16556.34|16476.34|16556.94|16476.94|16556.16|16476.16|10
1730095110000|2024-10-28 05:58:30|16556.41|16476.41|16556.84|16476.84|16556.91|16476.91|16556.41|16476.41|10
1730095120000|2024-10-28 05:58:40|16556.77|16476.77|16557.18|16477.18|16557.18|16477.18|16556.77|16476.77|10
1730095130000|2024-10-28 05:58:50|16557.16|16477.16|16557.06|16477.06|16557.36|16477.36|16557.06|16477.06|10
1730095140000|2024-10-28 05:59:00|16556.95|16476.95|16556.21|16476.21|16556.95|16476.95|16556.21|16476.21|10
1730095150000|2024-10-28 05:59:10|16556.22|16476.22|16556.17|16476.17|16556.22|16476.22|16556.17|16476.17|6
1730095160000|2024-10-28 05:59:20|16556.19|16476.19|16555.55|16475.55|16556.19|16476.19|16555.51|16475.51|10
1730095170000|2024-10-28 05:59:30|16555.57|16475.57|16554.92|16474.92|16555.72|16475.72|16554.92|16474.92|9
1730095180000|2024-10-28 05:59:40|16554.91|16474.91|16554.83|16474.83|16554.91|16474.91|16554.78|16474.78|9
1730095190000|2024-10-28 05:59:50|16554.82|16474.82|16555.36|16475.36|16555.36|16475.36|16554.63|16474.63|9
1730095200000|2024-10-28 06:00:00|16556.44|16476.44|16557.02|16477.02|16557.34|16477.34|16556.44|16476.44|10
1730095210000|2024-10-28 06:00:10|16556.86|16476.86|16555.77|16475.77|16556.88|16476.88|16555.77|16475.77|10
1730095220000|2024-10-28 06:00:20|16556.27|16476.27|16553.39|16473.39|16556.27|16476.27|16553.39|16473.39|10
1730095230000|2024-10-28 06:00:30|16552.9|16472.9|16551.75|16471.75|16552.9|16472.9|16551.51|16471.51|10
1730095240000|2024-10-28 06:00:40|16551.76|16471.76|16551.07|16471.07|16551.76|16471.76|16551.07|16471.07|9
1730095250000|2024-10-28 06:00:50|16550.98|16470.98|16550.94|16470.94|16551.18|16471.18|16550.91|16470.91|9
1730095260000|2024-10-28 06:01:00|16551.29|16471.29|16550.77|16470.77|16551.29|16471.29|16550.72|16470.72|10
1730095270000|2024-10-28 06:01:10|16550.76|16470.76|16548.51|16468.51|16550.76|16470.76|16548.51|16468.51|9
1730095280000|2024-10-28 06:01:20|16548.6|16468.6|16547.9|16467.9|16548.67|16468.67|16547.9|16467.9|10
1730095290000|2024-10-28 06:01:30|16548.12|16468.12|16548.47|16468.47|16548.6|16468.6|16548.1|16468.1|10
1730095300000|2024-10-28 06:01:40|16548.67|16468.67|16546.7|16466.7|16548.96|16468.96|16546.7|16466.7|10
1730095310000|2024-10-28 06:01:50|16546.71|16466.71|16548.92|16468.92|16548.92|16468.92|16546.61|16466.61|10
1730095320000|2024-10-28 06:02:00|16548.68|16468.68|16548.75|16468.75|16548.75|16468.75|16548.16|16468.16|9
1730095330000|2024-10-28 06:02:10|16548.86|16468.86|16553.21|16473.21|16553.21|16473.21|16548.86|16468.86|10
1730095340000|2024-10-28 06:02:20|16553.26|16473.26|16555.72|16475.72|16556.04|16476.04|16553.26|16473.26|10
1730095350000|2024-10-28 06:02:30|16555.73|16475.73|16557.64|16477.64|16557.68|16477.68|16555.73|16475.73|10
1730095360000|2024-10-28 06:02:40|16557.71|16477.71|16557.36|16477.36|16558.14|16478.14|16557.23|16477.23|10
1730095370000|2024-10-28 06:02:50|16557.18|16477.18|16555.53|16475.53|16557.18|16477.18|16555.5|16475.5|9
1730095380000|2024-10-28 06:03:00|16556.3|16476.3|16557.63|16477.63|16557.63|16477.63|16556.3|16476.3|10
1730095390000|2024-10-28 06:03:10|16557.94|16477.94|16556.72|16476.72|16557.94|16477.94|16556.72|16476.72|10
1730095400000|2024-10-28 06:03:20|16556.31|16476.31|16556.07|16476.07|16556.31|16476.31|16555.64|16475.64|10
1730095410000|2024-10-28 06:03:30|16555.99|16475.99|16555.86|16475.86|16555.99|16475.99|16553.63|16473.63|10
1730095420000|2024-10-28 06:03:40|16555.75|16475.75|16556.12|16476.12|16556.12|16476.12|16555.34|16475.34|8
1730095430000|2024-10-28 06:03:50|16556.48|16476.48|16558.25|16478.25|16559.26|16479.26|16556.48|16476.48|10
1730095440000|2024-10-28 06:04:00|16557.7|16477.7|16557.49|16477.49|16558.01|16478.01|16557.29|16477.29|10
1730095450000|2024-10-28 06:04:10|16557.51|16477.51|16558.4|16478.4|16558.4|16478.4|16557.51|16477.51|10
1730095460000|2024-10-28 06:04:20|16558.3|16478.3|16557.9|16477.9|16558.58|16478.58|16557.9|16477.9|10
1730095470000|2024-10-28 06:04:30|16557.87|16477.87|16558.17|16478.17|16558.36|16478.36|16557.87|16477.87|9
1730095480000|2024-10-28 06:04:40|16557.9|16477.9|16558.86|16478.86|16558.86|16478.86|16557.1|16477.1|10
1730095490000|2024-10-28 06:04:50|16558.8|16478.8|16559.17|16479.17|16559.33|16479.33|16558.77|16478.77|10
1730095500000|2024-10-28 06:05:00|16559.04|16479.04|16558.86|16478.86|16559.55|16479.55|16558.86|16478.86|9
1730095510000|2024-10-28 06:05:10|16558.76|16478.76|16558.18|16478.18|16558.77|16478.77|16558.11|16478.11|10
1730095520000|2024-10-28 06:05:20|16557.89|16477.89|16554.35|16474.35|16557.89|16477.89|16554.35|16474.35|10
1730095530000|2024-10-28 06:05:30|16554.01|16474.01|16553.44|16473.44|16554.01|16474.01|16553.41|16473.41|10
1730095540000|2024-10-28 06:05:40|16553.3|16473.3|16552.91|16472.91|16553.48|16473.48|16552.7|16472.7|10
1730095550000|2024-10-28 06:05:50|16552.86|16472.86|16552.98|16472.98|16553.18|16473.18|16552.8|16472.8|10
1730095560000|2024-10-28 06:06:00|16552.96|16472.96|16552.04|16472.04|16552.96|16472.96|16551.79|16471.79|10
1730095570000|2024-10-28 06:06:10|16552.08|16472.08|16551.01|16471.01|16552.08|16472.08|16550.76|16470.76|10
1730095580000|2024-10-28 06:06:20|16551.3|16471.3|16551.13|16471.13|16551.51|16471.51|16551.13|16471.13|10
1730095590000|2024-10-28 06:06:30|16550.89|16470.89|16550.99|16470.99|16551.11|16471.11|16550.76|16470.76|9
1730095600000|2024-10-28 06:06:40|16551.04|16471.04|16550.48|16470.48|16551.29|16471.29|16550.48|16470.48|9
1730095610000|2024-10-28 06:06:50|16550.6|16470.6|16551.43|16471.43|16551.43|16471.43|16550.6|16470.6|10
1730095620000|2024-10-28 06:07:00|16551.27|16471.27|16550.89|16470.89|16551.71|16471.71|16550.89|16470.89|10
1730095630000|2024-10-28 06:07:10|16550.74|16470.74|16552.12|16472.12|16552.12|16472.12|16550.74|16470.74|9
1730095640000|2024-10-28 06:07:20|16552.28|16472.28|16551.9|16471.9|16552.47|16472.47|16551.89|16471.89|10
1730095650000|2024-10-28 06:07:30|16551.93|16471.93|16551.68|16471.68|16551.93|16471.93|16551.68|16471.68|7
1730095660000|2024-10-28 06:07:40|16551.8|16471.8|16552.09|16472.09|16552.11|16472.11|16551.66|16471.66|10
1730095670000|2024-10-28 06:07:50|16552.14|16472.14|16552.31|16472.31|16552.38|16472.38|16552.1|16472.1|10
1730095680000|2024-10-28 06:08:00|16552.26|16472.26|16552.25|16472.25|16552.27|16472.27|16551.97|16471.97|10
1730095690000|2024-10-28 06:08:10|16552.31|16472.31|16550.03|16470.03|16552.31|16472.31|16550.03|16470.03|10
1730095700000|2024-10-28 06:08:20|16549.87|16469.87|16549.63|16469.63|16549.87|16469.87|16549.5|16469.5|10
1730095710000|2024-10-28 06:08:30|16549.62|16469.62|16549.25|16469.25|16549.66|16469.66|16549.2|16469.2|10
1730095720000|2024-10-28 06:08:40|16549.09|16469.09|16547.62|16467.62|16549.14|16469.14|16547.62|16467.62|10
1730095730000|2024-10-28 06:08:50|16547.36|16467.36|16546.87|16466.87|16547.4|16467.4|16546.87|16466.87|9
1730095740000|2024-10-28 06:09:00|16547.8|16467.8|16546.59|16466.59|16548.34|16468.34|16546.59|16466.59|10
1730095750000|2024-10-28 06:09:10|16546.6|16466.6|16546.31|16466.31|16546.6|16466.6|16546.19|16466.19|9
1730095760000|2024-10-28 06:09:20|16546.4|16466.4|16546.51|16466.51|16546.55|16466.55|16546.4|16466.4|7
1730095770000|2024-10-28 06:09:30|16546.52|16466.52|16546.8|16466.8|16546.8|16466.8|16546.52|16466.52|10
1730095780000|2024-10-28 06:09:40|16546.71|16466.71|16546.51|16466.51|16546.71|16466.71|16546.51|16466.51|8
1730095790000|2024-10-28 06:09:50|16546.53|16466.53|16545.89|16465.89|16546.56|16466.56|16545.87|16465.87|10
1730095800000|2024-10-28 06:10:00|16546.06|16466.06|16546.4|16466.4|16546.71|16466.71|16546.06|16466.06|10
1730095810000|2024-10-28 06:10:10|16546.43|16466.43|16547.71|16467.71|16547.74|16467.74|16546.41|16466.41|10
1730095820000|2024-10-28 06:10:20|16548.13|16468.13|16548.82|16468.82|16548.86|16468.86|16548.13|16468.13|10
1730095830000|2024-10-28 06:10:30|16548.85|16468.85|16548.12|16468.12|16548.93|16468.93|16548.12|16468.12|9
1730095840000|2024-10-28 06:10:40|16548.1|16468.1|16545.91|16465.91|16548.1|16468.1|16545.91|16465.91|10
1730095850000|2024-10-28 06:10:50|16545.5|16465.5|16542.58|16462.58|16545.5|16465.5|16542.42|16462.42|10
1730095860000|2024-10-28 06:11:00|16542.23|16462.23|16539.59|16459.59|16542.23|16462.23|16539.59|16459.59|10
1730095870000|2024-10-28 06:11:10|16538.67|16458.67|16535.61|16455.61|16538.67|16458.67|16535.61|16455.61|10
1730095880000|2024-10-28 06:11:20|16535.56|16455.56|16532.94|16452.94|16535.56|16455.56|16532.94|16452.94|10
1730095890000|2024-10-28 06:11:30|16532.2|16452.2|16530.34|16450.34|16532.2|16452.2|16530.34|16450.34|10
1730095900000|2024-10-28 06:11:40|16530.4|16450.4|16530.66|16450.66|16530.82|16450.82|16530.37|16450.37|9
1730095910000|2024-10-28 06:11:50|16530.55|16450.55|16528.8|16448.8|16530.57|16450.57|16528.79|16448.79|9
1730095920000|2024-10-28 06:12:00|16528.49|16448.49|16527.82|16447.82|16528.49|16448.49|16527.51|16447.51|10
1730095930000|2024-10-28 06:12:10|16527.89|16447.89|16527.35|16447.35|16528.15|16448.15|16527.35|16447.35|10
1730095940000|2024-10-28 06:12:20|16527.48|16447.48|16527.67|16447.67|16528.04|16448.04|16527.48|16447.48|9
1730095950000|2024-10-28 06:12:30|16527.65|16447.65|16527.58|16447.58|16527.72|16447.72|16527.5|16447.5|8
1730095960000|2024-10-28 06:12:40|16527.55|16447.55|16528.24|16448.24|16528.82|16448.82|16527.55|16447.55|10
1730095970000|2024-10-28 06:12:50|16528.09|16448.09|16528.51|16448.51|16528.51|16448.51|16528.06|16448.06|9
1730095980000|2024-10-28 06:13:00|16528.68|16448.68|16529.28|16449.28|16529.43|16449.43|16528.68|16448.68|10
1730095990000|2024-10-28 06:13:10|16529.26|16449.26|16530.17|16450.17|16530.17|16450.17|16528.81|16448.81|10
1730096000000|2024-10-28 06:13:20|16530.56|16450.56|16531.3|16451.3|16531.32|16451.32|16530.56|16450.56|9
1730096010000|2024-10-28 06:13:30|16531.03|16451.03|16529.31|16449.31|16531.03|16451.03|16529.31|16449.31|10
1730096020000|2024-10-28 06:13:40|16529.11|16449.11|16528.51|16448.51|16529.11|16449.11|16528.33|16448.33|10
1730096030000|2024-10-28 06:13:50|16528.45|16448.45|16528.22|16448.22|16528.45|16448.45|16528.21|16448.21|10
1730096040000|2024-10-28 06:14:00|16528.13|16448.13|16528.53|16448.53|16528.56|16448.56|16528.07|16448.07|10
1730096050000|2024-10-28 06:14:10|16528.55|16448.55|16529.19|16449.19|16529.19|16449.19|16528.53|16448.53|10
1730096060000|2024-10-28 06:14:20|16529.17|16449.17|16529.28|16449.28|16529.28|16449.28|16528.82|16448.82|10
1730096070000|2024-10-28 06:14:30|16529.34|16449.34|16529.12|16449.12|16529.38|16449.38|16528.97|16448.97|9
1730096080000|2024-10-28 06:14:40|16529.14|16449.14|16529.06|16449.06|16529.14|16449.14|16528.7|16448.7|9
1730096090000|2024-10-28 06:14:50|16529.49|16449.49|16529.23|16449.23|16529.88|16449.88|16529.23|16449.23|10
1730096100000|2024-10-28 06:15:00|16529.17|16449.17|16529.63|16449.63|16529.67|16449.67|16529.08|16449.08|9
1730096110000|2024-10-28 06:15:10|16529.85|16449.85|16525.7|16445.7|16530.58|16450.58|16525.58|16445.58|10
1730096120000|2024-10-28 06:15:20|16525.76|16445.76|16526.75|16446.75|16526.84|16446.84|16524.92|16444.92|10
1730096130000|2024-10-28 06:15:30|16529.4|16449.4|16529.72|16449.72|16529.72|16449.72|16528.89|16448.89|10
1730096140000|2024-10-28 06:15:40|16529.68|16449.68|16529.46|16449.46|16529.68|16449.68|16529.38|16449.38|10
1730096150000|2024-10-28 06:15:50|16529.45|16449.45|16529.62|16449.62|16529.64|16449.64|16529.39|16449.39|8
1730096160000|2024-10-28 06:16:00|16529.59|16449.59|16528.51|16448.51|16529.59|16449.59|16528.35|16448.35|10
1730096170000|2024-10-28 06:16:10|16529.03|16449.03|16528.47|16448.47|16529.03|16449.03|16528.47|16448.47|10
1730096180000|2024-10-28 06:16:20|16528.52|16448.52|16530|16450|16530|16450|16528.37|16448.37|10
1730096190000|2024-10-28 06:16:30|16532.01|16452.01|16531.94|16451.94|16532.36|16452.36|16531.59|16451.59|9
1730096200000|2024-10-28 06:16:40|16531.9|16451.9|16532.78|16452.78|16532.78|16452.78|16531.9|16451.9|10
1730096210000|2024-10-28 06:16:50|16532.75|16452.75|16532.22|16452.22|16532.75|16452.75|16532.01|16452.01|9
1730096220000|2024-10-28 06:17:00|16532.09|16452.09|16529.91|16449.91|16532.09|16452.09|16529.91|16449.91|9
1730096230000|2024-10-28 06:17:10|16529.85|16449.85|16530.08|16450.08|16530.17|16450.17|16529.67|16449.67|10
1730096240000|2024-10-28 06:17:20|16530.06|16450.06|16531.39|16451.39|16531.47|16451.47|16530.03|16450.03|10
1730096250000|2024-10-28 06:17:30|16532.84|16452.84|16532.39|16452.39|16532.84|16452.84|16532.36|16452.36|8
1730096260000|2024-10-28 06:17:40|16532.38|16452.38|16533.29|16453.29|16533.29|16453.29|16532.38|16452.38|8
1730096270000|2024-10-28 06:17:50|16533.58|16453.58|16535.1|16455.1|16535.1|16455.1|16533.28|16453.28|9
1730096280000|2024-10-28 06:18:00|16535.11|16455.11|16533.72|16453.72|16535.11|16455.11|16533.72|16453.72|10
1730096290000|2024-10-28 06:18:10|16533.77|16453.77|16533.56|16453.56|16533.85|16453.85|16533.56|16453.56|8
1730096300000|2024-10-28 06:18:20|16533.53|16453.53|16532.71|16452.71|16533.53|16453.53|16532.62|16452.62|10
1730096310000|2024-10-28 06:18:30|16532.8|16452.8|16532.94|16452.94|16532.94|16452.94|16532.42|16452.42|9
1730096320000|2024-10-28 06:18:40|16532.99|16452.99|16531.74|16451.74|16533.03|16453.03|16531.74|16451.74|8
1730096330000|2024-10-28 06:18:50|16531.68|16451.68|16531.35|16451.35|16531.68|16451.68|16531.34|16451.34|10
1730096340000|2024-10-28 06:19:00|16531.53|16451.53|16531.12|16451.12|16531.59|16451.59|16531.12|16451.12|10
1730096350000|2024-10-28 06:19:10|16531.11|16451.11|16530.19|16450.19|16531.15|16451.15|16530.19|16450.19|10
1730096360000|2024-10-28 06:19:20|16530.24|16450.24|16531.64|16451.64|16531.64|16451.64|16530.24|16450.24|10
1730096370000|2024-10-28 06:19:30|16531.88|16451.88|16532.71|16452.71|16532.71|16452.71|16531.75|16451.75|10
1730096380000|2024-10-28 06:19:40|16533.14|16453.14|16533.13|16453.13|16533.29|16453.29|16533.09|16453.09|10
1730096390000|2024-10-28 06:19:50|16533.82|16453.82|16532.93|16452.93|16533.82|16453.82|16532.93|16452.93|9
1730096400000|2024-10-28 06:20:00|16532.91|16452.91|16532.03|16452.03|16533.07|16453.07|16531.98|16451.98|10
1730096410000|2024-10-28 06:20:10|16532.05|16452.05|16533.69|16453.69|16533.69|16453.69|16532.05|16452.05|10
1730096420000|2024-10-28 06:20:20|16534.51|16454.51|16533.76|16453.76|16534.87|16454.87|16533.52|16453.52|9
1730096430000|2024-10-28 06:20:30|16531.54|16451.54|16531.47|16451.47|16531.54|16451.54|16531.31|16451.31|8
1730096440000|2024-10-28 06:20:40|16531.62|16451.62|16532.85|16452.85|16532.85|16452.85|16531.62|16451.62|10
1730096450000|2024-10-28 06:20:50|16532.91|16452.91|16532.37|16452.37|16533.06|16453.06|16532.37|16452.37|10
1730096460000|2024-10-28 06:21:00|16532.47|16452.47|16531.31|16451.31|16532.47|16452.47|16531.24|16451.24|10
1730096470000|2024-10-28 06:21:10|16531.2|16451.2|16530.35|16450.35|16531.2|16451.2|16530.35|16450.35|10
1730096480000|2024-10-28 06:21:20|16530.25|16450.25|16530.31|16450.31|16530.31|16450.31|16530.13|16450.13|9
1730096490000|2024-10-28 06:21:30|16530.41|16450.41|16529.84|16449.84|16530.91|16450.91|16529.82|16449.82|10
1730096500000|2024-10-28 06:21:40|16529.87|16449.87|16529.97|16449.97|16529.97|16449.97|16529.68|16449.68|8
1730096510000|2024-10-28 06:21:50|16529.96|16449.96|16529.68|16449.68|16529.96|16449.96|16529.65|16449.65|10
1730096520000|2024-10-28 06:22:00|16529.67|16449.67|16529.84|16449.84|16530.07|16450.07|16529.56|16449.56|10
1730096530000|2024-10-28 06:22:10|16529.73|16449.73|16530.17|16450.17|16530.17|16450.17|16529.61|16449.61|10
1730096540000|2024-10-28 06:22:20|16530.15|16450.15|16533.91|16453.91|16533.91|16453.91|16530.15|16450.15|10
1730096550000|2024-10-28 06:22:30|16534|16454|16534.27|16454.27|16534.74|16454.74|16534|16454|9
1730096560000|2024-10-28 06:22:40|16534.19|16454.19|16533.86|16453.86|16534.19|16454.19|16533.86|16453.86|8
1730096570000|2024-10-28 06:22:50|16533.79|16453.79|16533.04|16453.04|16533.79|16453.79|16533.04|16453.04|10
1730096580000|2024-10-28 06:23:00|16533.01|16453.01|16532.54|16452.54|16533.01|16453.01|16532.25|16452.25|9
1730096590000|2024-10-28 06:23:10|16532.53|16452.53|16532.83|16452.83|16532.91|16452.91|16532.44|16452.44|9
1730096600000|2024-10-28 06:23:20|16532.78|16452.78|16531.56|16451.56|16532.78|16452.78|16531.56|16451.56|7
1730096610000|2024-10-28 06:23:30|16530.38|16450.38|16529.07|16449.07|16530.38|16450.38|16529.03|16449.03|10
1730096620000|2024-10-28 06:23:40|16529.04|16449.04|16528.89|16448.89|16529.04|16449.04|16528.45|16448.45|9
1730096630000|2024-10-28 06:23:50|16530.2|16450.2|16531.19|16451.19|16531.35|16451.35|16530.2|16450.2|10
1730096640000|2024-10-28 06:24:00|16532.26|16452.26|16535.2|16455.2|16535.2|16455.2|16532.26|16452.26|10
1730096650000|2024-10-28 06:24:10|16535.28|16455.28|16534.97|16454.97|16535.58|16455.58|16534.57|16454.57|10
1730096660000|2024-10-28 06:24:20|16534.85|16454.85|16536.13|16456.13|16536.14|16456.14|16534.79|16454.79|10
1730096670000|2024-10-28 06:24:30|16536.12|16456.12|16536.01|16456.01|16536.12|16456.12|16536.01|16456.01|8
1730096680000|2024-10-28 06:24:40|16536.04|16456.04|16533.88|16453.88|16536.04|16456.04|16533.88|16453.88|9
1730096690000|2024-10-28 06:24:50|16533.85|16453.85|16535.68|16455.68|16535.71|16455.71|16533.83|16453.83|10
1730096700000|2024-10-28 06:25:00|16535.57|16455.57|16535.39|16455.39|16535.57|16455.57|16535.23|16455.23|10
1730096710000|2024-10-28 06:25:10|16535.41|16455.41|16533.21|16453.21|16535.44|16455.44|16533.21|16453.21|9
1730096720000|2024-10-28 06:25:20|16533.12|16453.12|16532.47|16452.47|16533.12|16453.12|16532.47|16452.47|9
1730096730000|2024-10-28 06:25:30|16532.63|16452.63|16533.39|16453.39|16533.41|16453.41|16532.59|16452.59|10
1730096740000|2024-10-28 06:25:40|16533.36|16453.36|16533.3|16453.3|16533.6|16453.6|16533.26|16453.26|10
1730096750000|2024-10-28 06:25:50|16533.04|16453.04|16534.76|16454.76|16534.76|16454.76|16532.85|16452.85|10
1730096760000|2024-10-28 06:26:00|16534.88|16454.88|16533.88|16453.88|16534.88|16454.88|16533.86|16453.86|10
1730096770000|2024-10-28 06:26:10|16533.94|16453.94|16534.36|16454.36|16534.48|16454.48|16533.94|16453.94|10
1730096780000|2024-10-28 06:26:20|16534.35|16454.35|16535.07|16455.07|16535.07|16455.07|16534.35|16454.35|7
1730096790000|2024-10-28 06:26:30|16535.32|16455.32|16534.54|16454.54|16535.64|16455.64|16534.54|16454.54|9
1730096800000|2024-10-28 06:26:40|16534.26|16454.26|16532.09|16452.09|16534.26|16454.26|16532.09|16452.09|8
1730096810000|2024-10-28 06:26:50|16531.91|16451.91|16530|16450|16531.91|16451.91|16529.97|16449.97|10
1730096820000|2024-10-28 06:27:00|16529.95|16449.95|16526.93|16446.93|16530.01|16450.01|16526.93|16446.93|10
1730096830000|2024-10-28 06:27:10|16526.32|16446.32|16522.72|16442.72|16526.32|16446.32|16522.72|16442.72|10
1730096840000|2024-10-28 06:27:20|16522.66|16442.66|16521.3|16441.3|16522.66|16442.66|16521.3|16441.3|10
1730096850000|2024-10-28 06:27:30|16521.27|16441.27|16518.89|16438.89|16521.27|16441.27|16518.89|16438.89|9
1730096860000|2024-10-28 06:27:40|16518.79|16438.79|16518.17|16438.17|16518.79|16438.79|16518.17|16438.17|10
1730096870000|2024-10-28 06:27:50|16518.13|16438.13|16517.88|16437.88|16518.5|16438.5|16517.86|16437.86|10
1730096880000|2024-10-28 06:28:00|16517.45|16437.45|16517.25|16437.25|16517.45|16437.45|16516.58|16436.58|10
1730096890000|2024-10-28 06:28:10|16517.48|16437.48|16519.1|16439.1|16519.1|16439.1|16517.48|16437.48|10
1730096900000|2024-10-28 06:28:20|16519.11|16439.11|16519.62|16439.62|16519.62|16439.62|16519.07|16439.07|8
1730096910000|2024-10-28 06:28:30|16519.51|16439.51|16520.79|16440.79|16520.79|16440.79|16519.51|16439.51|10
1730096920000|2024-10-28 06:28:40|16520.86|16440.86|16522.38|16442.38|16522.38|16442.38|16520.86|16440.86|10
1730096930000|2024-10-28 06:28:50|16522.41|16442.41|16522.7|16442.7|16522.7|16442.7|16522.39|16442.39|9
1730096940000|2024-10-28 06:29:00|16522.63|16442.63|16522.81|16442.81|16522.82|16442.82|16522.31|16442.31|8
1730096950000|2024-10-28 06:29:10|16522.76|16442.76|16522.7|16442.7|16522.77|16442.77|16522.61|16442.61|8
1730096960000|2024-10-28 06:29:20|16522.86|16442.86|16524.47|16444.47|16524.54|16444.54|16522.79|16442.79|8
1730096970000|2024-10-28 06:29:30|16524.42|16444.42|16525.03|16445.03|16525.03|16445.03|16524.42|16444.42|8
1730096980000|2024-10-28 06:29:40|16525.17|16445.17|16525.6|16445.6|16525.61|16445.61|16525.17|16445.17|7
1730096990000|2024-10-28 06:29:50|16525.62|16445.62|16525.98|16445.98|16525.98|16445.98|16525.53|16445.53|10
1730097000000|2024-10-28 06:30:00|16526.53|16446.53|16526.09|16446.09|16527.19|16447.19|16526.09|16446.09|10
1730097010000|2024-10-28 06:30:10|16525.47|16445.47|16522.34|16442.34|16525.47|16445.47|16522.34|16442.34|10
1730097020000|2024-10-28 06:30:20|16522.26|16442.26|16520.74|16440.74|16522.35|16442.35|16520.27|16440.27|10
1730097030000|2024-10-28 06:30:30|16521.42|16441.42|16521.25|16441.25|16522.71|16442.71|16521.25|16441.25|10
1730097040000|2024-10-28 06:30:40|16521.13|16441.13|16520.79|16440.79|16521.17|16441.17|16520.79|16440.79|9
1730097050000|2024-10-28 06:30:50|16520.82|16440.82|16520.73|16440.73|16520.82|16440.82|16520.53|16440.53|10
1730097060000|2024-10-28 06:31:00|16520.81|16440.81|16519.89|16439.89|16520.81|16440.81|16519.89|16439.89|9
1730097070000|2024-10-28 06:31:10|16519.9|16439.9|16520.23|16440.23|16520.23|16440.23|16519.75|16439.75|9
1730097080000|2024-10-28 06:31:20|16520.36|16440.36|16520.66|16440.66|16520.66|16440.66|16520.35|16440.35|10
1730097090000|2024-10-28 06:31:30|16520.63|16440.63|16519.05|16439.05|16520.63|16440.63|16519.05|16439.05|9
1730097100000|2024-10-28 06:31:40|16518.51|16438.51|16518.22|16438.22|16518.51|16438.51|16517.97|16437.97|10
1730097110000|2024-10-28 06:31:50|16518.11|16438.11|16517.14|16437.14|16518.14|16438.14|16517.14|16437.14|9
1730097120000|2024-10-28 06:32:00|16516.89|16436.89|16515.46|16435.46|16517.07|16437.07|16515.46|16435.46|10
1730097130000|2024-10-28 06:32:10|16515.45|16435.45|16515.1|16435.1|16515.45|16435.45|16514.86|16434.86|8
1730097140000|2024-10-28 06:32:20|16515.09|16435.09|16514.96|16434.96|16515.2|16435.2|16514.96|16434.96|9
1730097150000|2024-10-28 06:32:30|16514.11|16434.11|16513.53|16433.53|16514.11|16434.11|16513.42|16433.42|9
1730097160000|2024-10-28 06:32:40|16513.76|16433.76|16514.17|16434.17|16514.17|16434.17|16513.76|16433.76|10
1730097170000|2024-10-28 06:32:50|16514.43|16434.43|16515.84|16435.84|16515.84|16435.84|16514.43|16434.43|10
1730097180000|2024-10-28 06:33:00|16515.88|16435.88|16519.54|16439.54|16519.66|16439.66|16515.82|16435.82|10
1730097190000|2024-10-28 06:33:10|16519.39|16439.39|16519.9|16439.9|16519.93|16439.93|16519.37|16439.37|9
1730097200000|2024-10-28 06:33:20|16519.96|16439.96|16519.42|16439.42|16519.96|16439.96|16518.24|16438.24|10
1730097210000|2024-10-28 06:33:30|16519.79|16439.79|16521.11|16441.11|16521.11|16441.11|16519.79|16439.79|9
1730097220000|2024-10-28 06:33:40|16521.22|16441.22|16521.39|16441.39|16521.39|16441.39|16521.19|16441.19|8
1730097230000|2024-10-28 06:33:50|16521.38|16441.38|16521.77|16441.77|16521.77|16441.77|16521.38|16441.38|8
1730097240000|2024-10-28 06:34:00|16521.75|16441.75|16523.67|16443.67|16523.72|16443.72|16521.67|16441.67|9
1730097250000|2024-10-28 06:34:10|16523.65|16443.65|16525.09|16445.09|16525.35|16445.35|16523.49|16443.49|9
1730097260000|2024-10-28 06:34:20|16524.81|16444.81|16525.52|16445.52|16525.65|16445.65|16524.46|16444.46|10
1730097270000|2024-10-28 06:34:30|16525.5|16445.5|16524.04|16444.04|16525.86|16445.86|16524.04|16444.04|9
1730097280000|2024-10-28 06:34:40|16524.06|16444.06|16524.21|16444.21|16524.27|16444.27|16524|16444|8
1730097290000|2024-10-28 06:34:50|16524.22|16444.22|16524.43|16444.43|16524.5|16444.5|16524.11|16444.11|10
1730097300000|2024-10-28 06:35:00|16523.89|16443.89|16524.69|16444.69|16524.69|16444.69|16523.89|16443.89|9
1730097310000|2024-10-28 06:35:10|16524.68|16444.68|16525.37|16445.37|16525.45|16445.45|16524.68|16444.68|10
1730097320000|2024-10-28 06:35:20|16525.45|16445.45|16526.28|16446.28|16526.28|16446.28|16525.45|16445.45|9
1730097330000|2024-10-28 06:35:30|16526.32|16446.32|16526.3|16446.3|16526.41|16446.41|16526.3|16446.3|7
1730097340000|2024-10-28 06:35:40|16526.23|16446.23|16525.91|16445.91|16526.36|16446.36|16525.9|16445.9|10
1730097350000|2024-10-28 06:35:50|16526.18|16446.18|16526.68|16446.68|16526.71|16446.71|16526.18|16446.18|8
1730097360000|2024-10-28 06:36:00|16526.66|16446.66|16526.57|16446.57|16526.69|16446.69|16526.45|16446.45|7
1730097370000|2024-10-28 06:36:10|16526.34|16446.34|16525.65|16445.65|16526.34|16446.34|16525.65|16445.65|10
1730097380000|2024-10-28 06:36:20|16525.98|16445.98|16528.5|16448.5|16528.54|16448.54|16525.98|16445.98|9
1730097390000|2024-10-28 06:36:30|16528.34|16448.34|16528.15|16448.15|16528.34|16448.34|16527.88|16447.88|9
1730097400000|2024-10-28 06:36:40|16528.27|16448.27|16528.74|16448.74|16529.08|16449.08|16528.27|16448.27|10
1730097410000|2024-10-28 06:36:50|16528.72|16448.72|16528.89|16448.89|16528.94|16448.94|16528.72|16448.72|9
1730097420000|2024-10-28 06:37:00|16528.86|16448.86|16527.76|16447.76|16528.9|16448.9|16527.75|16447.75|9
1730097430000|2024-10-28 06:37:10|16527.86|16447.86|16528.19|16448.19|16528.19|16448.19|16527.84|16447.84|10
1730097440000|2024-10-28 06:37:20|16528.57|16448.57|16530.07|16450.07|16530.07|16450.07|16528.57|16448.57|9
1730097450000|2024-10-28 06:37:30|16530.11|16450.11|16530.97|16450.97|16530.97|16450.97|16530.11|16450.11|9
1730097460000|2024-10-28 06:37:40|16531.07|16451.07|16530.98|16450.98|16531.5|16451.5|16530.98|16450.98|8
1730097470000|2024-10-28 06:37:50|16531.71|16451.71|16532.07|16452.07|16532.08|16452.08|16531.71|16451.71|10
1730097480000|2024-10-28 06:38:00|16532.3|16452.3|16532.52|16452.52|16532.52|16452.52|16532.11|16452.11|9
1730097490000|2024-10-28 06:38:10|16532.7|16452.7|16532.87|16452.87|16533.02|16453.02|16532.7|16452.7|8
1730097500000|2024-10-28 06:38:20|16532.97|16452.97|16532.73|16452.73|16533.07|16453.07|16532.72|16452.72|10
1730097510000|2024-10-28 06:38:30|16532.97|16452.97|16532.78|16452.78|16533.05|16453.05|16532.76|16452.76|9
1730097520000|2024-10-28 06:38:40|16532.81|16452.81|16532.15|16452.15|16532.98|16452.98|16532.15|16452.15|7
1730097530000|2024-10-28 06:38:50|16532.1|16452.1|16532.12|16452.12|16532.12|16452.12|16531.25|16451.25|10
1730097540000|2024-10-28 06:39:00|16532.36|16452.36|16533.37|16453.37|16533.37|16453.37|16532.36|16452.36|10
1730097550000|2024-10-28 06:39:10|16533.39|16453.39|16533.19|16453.19|16533.51|16453.51|16533.06|16453.06|10
1730097560000|2024-10-28 06:39:20|16533.21|16453.21|16533.28|16453.28|16533.34|16453.34|16533.15|16453.15|10
1730097570000|2024-10-28 06:39:30|16533.38|16453.38|16535.65|16455.65|16535.65|16455.65|16533.29|16453.29|10
1730097580000|2024-10-28 06:39:40|16536.67|16456.67|16537.77|16457.77|16537.77|16457.77|16536.67|16456.67|10
1730097590000|2024-10-28 06:39:50|16537.79|16457.79|16537.32|16457.32|16537.79|16457.79|16537.32|16457.32|8
1730097600000|2024-10-28 06:40:00|16537.23|16457.23|16535.73|16455.73|16537.23|16457.23|16535.73|16455.73|10
1730097610000|2024-10-28 06:40:10|16535.76|16455.76|16536.02|16456.02|16536.09|16456.09|16535.5|16455.5|10
1730097620000|2024-10-28 06:40:20|16536.03|16456.03|16537.38|16457.38|16537.38|16457.38|16535.73|16455.73|10
1730097630000|2024-10-28 06:40:30|16537.44|16457.44|16536.82|16456.82|16537.44|16457.44|16536.82|16456.82|10
1730097640000|2024-10-28 06:40:40|16536.46|16456.46|16536.11|16456.11|16536.46|16456.46|16535.64|16455.64|10
1730097650000|2024-10-28 06:40:50|16536.17|16456.17|16535.69|16455.69|16536.17|16456.17|16535.69|16455.69|9
1730097660000|2024-10-28 06:41:00|16535.67|16455.67|16536.03|16456.03|16536.07|16456.07|16535.67|16455.67|9
1730097670000|2024-10-28 06:41:10|16536.02|16456.02|16538.51|16458.51|16538.51|16458.51|16536.02|16456.02|10
1730097680000|2024-10-28 06:41:20|16538.6|16458.6|16540.28|16460.28|16540.28|16460.28|16538.6|16458.6|10
1730097690000|2024-10-28 06:41:30|16540.44|16460.44|16540.43|16460.43|16540.68|16460.68|16540.15|16460.15|10
1730097700000|2024-10-28 06:41:40|16540.42|16460.42|16539.73|16459.73|16540.42|16460.42|16539.63|16459.63|8
1730097710000|2024-10-28 06:41:50|16539.75|16459.75|16540.31|16460.31|16540.31|16460.31|16539.08|16459.08|10
1730097720000|2024-10-28 06:42:00|16540.67|16460.67|16541.45|16461.45|16541.48|16461.48|16540.37|16460.37|9
1730097730000|2024-10-28 06:42:10|16541.42|16461.42|16542.02|16462.02|16542.02|16462.02|16541.4|16461.4|10
1730097740000|2024-10-28 06:42:20|16541.99|16461.99|16541.01|16461.01|16542.34|16462.34|16541.01|16461.01|8
1730097750000|2024-10-28 06:42:30|16541.07|16461.07|16541.17|16461.17|16541.17|16461.17|16541.02|16461.02|9
1730097760000|2024-10-28 06:42:40|16541.1|16461.1|16539.51|16459.51|16541.11|16461.11|16539.51|16459.51|10
1730097770000|2024-10-28 06:42:50|16539.24|16459.24|16538.57|16458.57|16539.24|16459.24|16538.47|16458.47|10
1730097780000|2024-10-28 06:43:00|16538.47|16458.47|16538.14|16458.14|16538.47|16458.47|16537.86|16457.86|10
1730097790000|2024-10-28 06:43:10|16538.17|16458.17|16537.65|16457.65|16538.17|16458.17|16537.5|16457.5|9
1730097800000|2024-10-28 06:43:20|16537.77|16457.77|16538.16|16458.16|16538.16|16458.16|16537.77|16457.77|8
1730097810000|2024-10-28 06:43:30|16538.23|16458.23|16538.32|16458.32|16538.33|16458.33|16538.23|16458.23|6
1730097820000|2024-10-28 06:43:40|16538.31|16458.31|16538.5|16458.5|16538.5|16458.5|16538.22|16458.22|10
1730097830000|2024-10-28 06:43:50|16538.17|16458.17|16537.94|16457.94|16538.17|16458.17|16537.94|16457.94|8
1730097840000|2024-10-28 06:44:00|16537.42|16457.42|16538.6|16458.6|16538.6|16458.6|16537.31|16457.31|10
1730097850000|2024-10-28 06:44:10|16538.71|16458.71|16540.1|16460.1|16540.12|16460.12|16538.71|16458.71|10
1730097860000|2024-10-28 06:44:20|16539.98|16459.98|16539.1|16459.1|16539.98|16459.98|16539.01|16459.01|9
1730097870000|2024-10-28 06:44:30|16539.32|16459.32|16539.35|16459.35|16539.38|16459.38|16539.03|16459.03|10
1730097880000|2024-10-28 06:44:40|16539.33|16459.33|16539.33|16459.33|16539.56|16459.56|16539.33|16459.33|10
1730097890000|2024-10-28 06:44:50|16539.23|16459.23|16539.53|16459.53|16539.58|16459.58|16539.19|16459.19|9
1730097900000|2024-10-28 06:45:00|16539.52|16459.52|16541.57|16461.57|16541.57|16461.57|16539.39|16459.39|10
1730097910000|2024-10-28 06:45:10|16541.74|16461.74|16542.79|16462.79|16542.79|16462.79|16541.74|16461.74|10
1730097920000|2024-10-28 06:45:20|16542.86|16462.86|16543.36|16463.36|16543.6|16463.6|16542.86|16462.86|10
1730097930000|2024-10-28 06:45:30|16543.37|16463.37|16543.78|16463.78|16543.78|16463.78|16543.05|16463.05|8
1730097940000|2024-10-28 06:45:40|16543.92|16463.92|16543.96|16463.96|16544.31|16464.31|16543.92|16463.92|8
1730097950000|2024-10-28 06:45:50|16544.1|16464.1|16543.76|16463.76|16544.1|16464.1|16543.76|16463.76|10
1730097960000|2024-10-28 06:46:00|16543.77|16463.77|16544.05|16464.05|16544.08|16464.08|16543.63|16463.63|9
1730097970000|2024-10-28 06:46:10|16543.99|16463.99|16543.42|16463.42|16543.99|16463.99|16543.28|16463.28|9
1730097980000|2024-10-28 06:46:20|16542.68|16462.68|16543.61|16463.61|16543.61|16463.61|16542.19|16462.19|10
1730097990000|2024-10-28 06:46:30|16544.43|16464.43|16547.32|16467.32|16547.32|16467.32|16544.43|16464.43|10
1730098000000|2024-10-28 06:46:40|16547.39|16467.39|16545.91|16465.91|16547.39|16467.39|16545.57|16465.57|9
1730098010000|2024-10-28 06:46:50|16545.93|16465.93|16546.67|16466.67|16546.68|16466.68|16545.93|16465.93|9
1730098020000|2024-10-28 06:47:00|16546.38|16466.38|16548.08|16468.08|16548.08|16468.08|16546.32|16466.32|9
1730098030000|2024-10-28 06:47:10|16548.01|16468.01|16551.58|16471.58|16551.58|16471.58|16548.01|16468.01|10
1730098040000|2024-10-28 06:47:20|16551.94|16471.94|16553.62|16473.62|16553.62|16473.62|16551.94|16471.94|10
1730098050000|2024-10-28 06:47:30|16553.86|16473.86|16554.29|16474.29|16554.29|16474.29|16553.86|16473.86|8
1730098060000|2024-10-28 06:47:40|16554.35|16474.35|16554.49|16474.49|16555.02|16475.02|16553.97|16473.97|10
1730098070000|2024-10-28 06:47:50|16554.32|16474.32|16554.58|16474.58|16554.58|16474.58|16553.82|16473.82|9
1730098080000|2024-10-28 06:48:00|16554.63|16474.63|16555.53|16475.53|16555.7|16475.7|16554.63|16474.63|10
1730098090000|2024-10-28 06:48:10|16555.63|16475.63|16557.19|16477.19|16558.81|16478.81|16555.63|16475.63|10
1730098100000|2024-10-28 06:48:20|16556.96|16476.96|16556.75|16476.75|16556.96|16476.96|16555.34|16475.34|10
1730098110000|2024-10-28 06:48:30|16556.72|16476.72|16557.95|16477.95|16558.43|16478.43|16556.72|16476.72|10
1730098120000|2024-10-28 06:48:40|16557.94|16477.94|16556.63|16476.63|16557.95|16477.95|16556.63|16476.63|10
1730098130000|2024-10-28 06:48:50|16556.98|16476.98|16556.34|16476.34|16557.34|16477.34|16556.34|16476.34|10
1730098140000|2024-10-28 06:49:00|16556.15|16476.15|16556.25|16476.25|16557.2|16477.2|16555.95|16475.95|10
1730098150000|2024-10-28 06:49:10|16556.86|16476.86|16556.01|16476.01|16556.86|16476.86|16556|16476|8
1730098160000|2024-10-28 06:49:20|16555.76|16475.76|16555.72|16475.72|16555.94|16475.94|16555.6|16475.6|10
1730098170000|2024-10-28 06:49:30|16555.8|16475.8|16555.77|16475.77|16555.82|16475.82|16555.77|16475.77|7
1730098180000|2024-10-28 06:49:40|16555.87|16475.87|16553.71|16473.71|16555.87|16475.87|16553.35|16473.35|10
1730098190000|2024-10-28 06:49:50|16553.76|16473.76|16554.52|16474.52|16554.52|16474.52|16553.76|16473.76|9
1730098200000|2024-10-28 06:50:00|16554.53|16474.53|16554.89|16474.89|16554.89|16474.89|16554.07|16474.07|10
1730098210000|2024-10-28 06:50:10|16554.93|16474.93|16552.77|16472.77|16554.95|16474.95|16552.64|16472.64|10
1730098220000|2024-10-28 06:50:20|16552.32|16472.32|16550.56|16470.56|16552.32|16472.32|16550.56|16470.56|9
1730098230000|2024-10-28 06:50:30|16550.29|16470.29|16551.74|16471.74|16551.81|16471.81|16549.98|16469.98|10
1730098240000|2024-10-28 06:50:40|16551.82|16471.82|16552.1|16472.1|16552.11|16472.11|16551.8|16471.8|9
1730098250000|2024-10-28 06:50:50|16552.07|16472.07|16552.96|16472.96|16553.01|16473.01|16551.59|16471.59|10
1730098260000|2024-10-28 06:51:00|16552.94|16472.94|16554.87|16474.87|16554.87|16474.87|16552.94|16472.94|10
1730098270000|2024-10-28 06:51:10|16554.76|16474.76|16555.12|16475.12|16555.12|16475.12|16554.2|16474.2|10
1730098280000|2024-10-28 06:51:20|16555.11|16475.11|16554.79|16474.79|16556.65|16476.65|16554.79|16474.79|10
1730098290000|2024-10-28 06:51:30|16554.65|16474.65|16555.05|16475.05|16555.05|16475.05|16554.31|16474.31|10
1730098300000|2024-10-28 06:51:40|16554.91|16474.91|16555.1|16475.1|16555.14|16475.14|16554.63|16474.63|10
1730098310000|2024-10-28 06:51:50|16555.12|16475.12|16556.08|16476.08|16556.15|16476.15|16555.12|16475.12|10
1730098320000|2024-10-28 06:52:00|16556.01|16476.01|16557.72|16477.72|16557.72|16477.72|16556.01|16476.01|9
1730098330000|2024-10-28 06:52:10|16557.87|16477.87|16554.29|16474.29|16557.87|16477.87|16554.2|16474.2|10
1730098340000|2024-10-28 06:52:20|16554.26|16474.26|16552.76|16472.76|16554.29|16474.29|16552.76|16472.76|10
1730098350000|2024-10-28 06:52:30|16552.84|16472.84|16553.06|16473.06|16553.11|16473.11|16552.84|16472.84|10
1730098360000|2024-10-28 06:52:40|16553.05|16473.05|16553.49|16473.49|16553.49|16473.49|16553.05|16473.05|9
1730098370000|2024-10-28 06:52:50|16553.52|16473.52|16553.25|16473.25|16553.73|16473.73|16553.25|16473.25|10
1730098380000|2024-10-28 06:53:00|16553.24|16473.24|16553.64|16473.64|16553.64|16473.64|16553.05|16473.05|10
1730098390000|2024-10-28 06:53:10|16553.95|16473.95|16554.81|16474.81|16554.81|16474.81|16553.95|16473.95|9
1730098400000|2024-10-28 06:53:20|16554.87|16474.87|16555.13|16475.13|16555.13|16475.13|16554.77|16474.77|9
1730098410000|2024-10-28 06:53:30|16555.15|16475.15|16555.56|16475.56|16555.56|16475.56|16555.15|16475.15|9
1730098420000|2024-10-28 06:53:40|16555.55|16475.55|16554.87|16474.87|16555.55|16475.55|16554.87|16474.87|10
1730098430000|2024-10-28 06:53:50|16554.77|16474.77|16553.83|16473.83|16554.77|16474.77|16553.82|16473.82|10
1730098440000|2024-10-28 06:54:00|16553.59|16473.59|16553.66|16473.66|16553.78|16473.78|16553.39|16473.39|10
1730098450000|2024-10-28 06:54:10|16553.76|16473.76|16554.41|16474.41|16554.41|16474.41|16553.7|16473.7|10
1730098460000|2024-10-28 06:54:20|16554.6|16474.6|16556.82|16476.82|16556.82|16476.82|16554.6|16474.6|10
1730098470000|2024-10-28 06:54:30|16557.32|16477.32|16556.1|16476.1|16557.32|16477.32|16556.1|16476.1|9
1730098480000|2024-10-28 06:54:40|16555.63|16475.63|16554.94|16474.94|16555.63|16475.63|16554.94|16474.94|8
1730098490000|2024-10-28 06:54:50|16554.79|16474.79|16555.63|16475.63|16555.71|16475.71|16554.37|16474.37|9
1730098500000|2024-10-28 06:55:00|16555.77|16475.77|16553.64|16473.64|16555.89|16475.89|16553.64|16473.64|10
1730098510000|2024-10-28 06:55:10|16553.6|16473.6|16553.57|16473.57|16553.62|16473.62|16553.54|16473.54|10
1730098520000|2024-10-28 06:55:20|16553.55|16473.55|16553.96|16473.96|16553.96|16473.96|16553.45|16473.45|8
1730098530000|2024-10-28 06:55:30|16554.1|16474.1|16553.34|16473.34|16554.38|16474.38|16553.27|16473.27|10
1730098540000|2024-10-28 06:55:40|16553.49|16473.49|16553.31|16473.31|16553.57|16473.57|16553.31|16473.31|8
1730098550000|2024-10-28 06:55:50|16553.27|16473.27|16553.95|16473.95|16553.95|16473.95|16553|16473|9
1730098560000|2024-10-28 06:56:00|16554.48|16474.48|16556.6|16476.6|16556.6|16476.6|16554.48|16474.48|10
1730098570000|2024-10-28 06:56:10|16556.85|16476.85|16557.05|16477.05|16557.23|16477.23|16556.85|16476.85|9
1730098580000|2024-10-28 06:56:20|16557.06|16477.06|16558.78|16478.78|16558.78|16478.78|16556.9|16476.9|9
1730098590000|2024-10-28 06:56:30|16558.95|16478.95|16557.27|16477.27|16558.95|16478.95|16557.27|16477.27|10
1730098600000|2024-10-28 06:56:40|16557.17|16477.17|16557|16477|16557.18|16477.18|16557|16477|10
1730098610000|2024-10-28 06:56:50|16556.42|16476.42|16556.8|16476.8|16556.8|16476.8|16556.2|16476.2|10
1730098620000|2024-10-28 06:57:00|16556.75|16476.75|16556.98|16476.98|16557.39|16477.39|16556.74|16476.74|10
1730098630000|2024-10-28 06:57:10|16557.22|16477.22|16559.66|16479.66|16559.66|16479.66|16557.22|16477.22|10
1730098640000|2024-10-28 06:57:20|16559.72|16479.72|16560.11|16480.11|16560.2|16480.2|16559.7|16479.7|10
1730098650000|2024-10-28 06:57:30|16560.14|16480.14|16560.63|16480.63|16560.84|16480.84|16560.12|16480.12|10
1730098660000|2024-10-28 06:57:40|16561.31|16481.31|16560.32|16480.32|16561.31|16481.31|16559.44|16479.44|10
1730098670000|2024-10-28 06:57:50|16560.26|16480.26|16561.13|16481.13|16561.13|16481.13|16560.26|16480.26|10
1730098680000|2024-10-28 06:58:00|16560.98|16480.98|16561.33|16481.33|16561.41|16481.41|16560.98|16480.98|10
1730098690000|2024-10-28 06:58:10|16561.39|16481.39|16563.07|16483.07|16563.07|16483.07|16561.37|16481.37|9
1730098700000|2024-10-28 06:58:20|16563.39|16483.39|16563.97|16483.97|16563.97|16483.97|16563.39|16483.39|10
1730098710000|2024-10-28 06:58:30|16564.2|16484.2|16564.41|16484.41|16564.41|16484.41|16563.89|16483.89|10
1730098720000|2024-10-28 06:58:40|16564.35|16484.35|16563.02|16483.02|16564.38|16484.38|16563.02|16483.02|10
1730098730000|2024-10-28 06:58:50|16563.17|16483.17|16563.52|16483.52|16563.65|16483.65|16563.08|16483.08|9
1730098740000|2024-10-28 06:59:00|16563.45|16483.45|16565.26|16485.26|16565.31|16485.31|16563.37|16483.37|10
1730098750000|2024-10-28 06:59:10|16565.18|16485.18|16564.73|16484.73|16565.18|16485.18|16564.65|16484.65|10
1730098760000|2024-10-28 06:59:20|16564.94|16484.94|16565.1|16485.1|16565.17|16485.17|16564.94|16484.94|9
1730098770000|2024-10-28 06:59:30|16565.03|16485.03|16564.59|16484.59|16565.29|16485.29|16564.59|16484.59|10
1730098780000|2024-10-28 06:59:40|16564.18|16484.18|16564.49|16484.49|16564.53|16484.53|16563.57|16483.57|10
1730098790000|2024-10-28 06:59:50|16564.54|16484.54|16566.25|16486.25|16566.25|16486.25|16564.43|16484.43|10
1730098800000|2024-10-28 07:00:00|16566.43|16486.43|16567.36|16487.36|16567.36|16487.36|16566.33|16486.33|10
1730098810000|2024-10-28 07:00:10|16567.29|16487.29|16566.72|16486.72|16567.43|16487.43|16566.72|16486.72|10
1730098820000|2024-10-28 07:00:20|16566.74|16486.74|16565.06|16485.06|16566.77|16486.77|16564.27|16484.27|10
1730098830000|2024-10-28 07:00:30|16565.21|16485.21|16566|16486|16566.39|16486.39|16565.21|16485.21|10
1730098840000|2024-10-28 07:00:40|16566.11|16486.11|16566.66|16486.66|16566.67|16486.67|16566.11|16486.11|10
1730098850000|2024-10-28 07:00:50|16566.68|16486.68|16566.94|16486.94|16567.08|16487.08|16566.68|16486.68|10
1730098860000|2024-10-28 07:01:00|16566.93|16486.93|16568.88|16488.88|16568.89|16488.89|16566.91|16486.91|10
1730098870000|2024-10-28 07:01:10|16568.89|16488.89|16570.61|16490.61|16570.61|16490.61|16568.76|16488.76|8
1730098880000|2024-10-28 07:01:20|16570.63|16490.63|16574.89|16494.89|16574.89|16494.89|16570.63|16490.63|10
1730098890000|2024-10-28 07:01:30|16575.2|16495.2|16577.82|16497.82|16577.88|16497.88|16575.2|16495.2|10
1730098900000|2024-10-28 07:01:40|16577.81|16497.81|16578.09|16498.09|16578.09|16498.09|16577.24|16497.24|9
1730098910000|2024-10-28 07:01:50|16578.24|16498.24|16578.72|16498.72|16578.8|16498.8|16578.24|16498.24|9
1730098920000|2024-10-28 07:02:00|16578.8|16498.8|16580.18|16500.18|16580.18|16500.18|16578.58|16498.58|9
1730098930000|2024-10-28 07:02:10|16580.3|16500.3|16582.39|16502.39|16582.39|16502.39|16580.12|16500.12|10
1730098940000|2024-10-28 07:02:20|16582.52|16502.52|16583.66|16503.66|16583.72|16503.72|16582.4|16502.4|10
1730098950000|2024-10-28 07:02:30|16583.98|16503.98|16585.39|16505.39|16585.39|16505.39|16583.49|16503.49|10
1730098960000|2024-10-28 07:02:40|16585.96|16505.96|16586.56|16506.56|16586.56|16506.56|16585.82|16505.82|9
1730098970000|2024-10-28 07:02:50|16586.17|16506.17|16586.63|16506.63|16586.75|16506.75|16586.17|16506.17|10
1730098980000|2024-10-28 07:03:00|16586.53|16506.53|16587.48|16507.48|16587.48|16507.48|16586.42|16506.42|8
1730098990000|2024-10-28 07:03:10|16587.31|16507.31|16586.39|16506.39|16587.31|16507.31|16586.39|16506.39|10
1730099000000|2024-10-28 07:03:20|16586.13|16506.13|16586.12|16506.12|16586.58|16506.58|16586.12|16506.12|8
1730099010000|2024-10-28 07:03:30|16585.92|16505.92|16585.29|16505.29|16585.92|16505.92|16585.1|16505.1|8
1730099020000|2024-10-28 07:03:40|16585.27|16505.27|16584.75|16504.75|16585.58|16505.58|16584.75|16504.75|9
1730099030000|2024-10-28 07:03:50|16584.48|16504.48|16586.21|16506.21|16586.21|16506.21|16583.95|16503.95|10
1730099040000|2024-10-28 07:04:00|16587|16507|16589.27|16509.27|16589.27|16509.27|16587|16507|10
1730099050000|2024-10-28 07:04:10|16589.3|16509.3|16591.92|16511.92|16592.11|16512.11|16589.3|16509.3|8
1730099060000|2024-10-28 07:04:20|16592.06|16512.06|16592.88|16512.88|16592.99|16512.99|16592.06|16512.06|10
1730099070000|2024-10-28 07:04:30|16593.09|16513.09|16592.55|16512.55|16593.12|16513.12|16592.45|16512.45|10
1730099080000|2024-10-28 07:04:40|16592.59|16512.59|16592.2|16512.2|16592.78|16512.78|16592.2|16512.2|10
1730099090000|2024-10-28 07:04:50|16591.99|16511.99|16590.02|16510.02|16591.99|16511.99|16590.02|16510.02|10
1730099100000|2024-10-28 07:05:00|16589.94|16509.94|16587.47|16507.47|16589.94|16509.94|16587.47|16507.47|10
1730099110000|2024-10-28 07:05:10|16587.49|16507.49|16587.23|16507.23|16587.77|16507.77|16586.93|16506.93|10
1730099120000|2024-10-28 07:05:20|16587.52|16507.52|16585.76|16505.76|16587.52|16507.52|16585.76|16505.76|10
1730099130000|2024-10-28 07:05:30|16585.77|16505.77|16584.7|16504.7|16585.77|16505.77|16584.57|16504.57|10
1730099140000|2024-10-28 07:05:40|16584.68|16504.68|16584.65|16504.65|16584.9|16504.9|16584.65|16504.65|10
1730099150000|2024-10-28 07:05:50|16584.53|16504.53|16584.22|16504.22|16584.53|16504.53|16584.16|16504.16|9
1730099160000|2024-10-28 07:06:00|16584.24|16504.24|16583.84|16503.84|16584.25|16504.25|16583.84|16503.84|7
1730099170000|2024-10-28 07:06:10|16583.74|16503.74|16586.78|16506.78|16586.78|16506.78|16582.61|16502.61|10
1730099180000|2024-10-28 07:06:20|16586.42|16506.42|16584.53|16504.53|16586.42|16506.42|16584.53|16504.53|10
1730099190000|2024-10-28 07:06:30|16584.65|16504.65|16585.87|16505.87|16585.87|16505.87|16584.65|16504.65|9
1730099200000|2024-10-28 07:06:40|16585.98|16505.98|16585.2|16505.2|16585.98|16505.98|16585.19|16505.19|10
1730099210000|2024-10-28 07:06:50|16585.16|16505.16|16588.48|16508.48|16588.48|16508.48|16585.16|16505.16|10
1730099220000|2024-10-28 07:07:00|16588.5|16508.5|16591.88|16511.88|16591.88|16511.88|16588.5|16508.5|10
1730099230000|2024-10-28 07:07:10|16591.47|16511.47|16591.15|16511.15|16591.47|16511.47|16590.79|16510.79|10
1730099240000|2024-10-28 07:07:20|16591.26|16511.26|16594.28|16514.28|16594.28|16514.28|16591.26|16511.26|10
1730099250000|2024-10-28 07:07:30|16594.95|16514.95|16597.26|16517.26|16597.26|16517.26|16594.95|16514.95|10
1730099260000|2024-10-28 07:07:40|16597.31|16517.31|16599.44|16519.44|16599.5|16519.5|16597.31|16517.31|10
1730099270000|2024-10-28 07:07:50|16599.48|16519.48|16601.31|16521.31|16601.31|16521.31|16599.48|16519.48|9
1730099280000|2024-10-28 07:08:00|16601.34|16521.34|16602.61|16522.61|16602.89|16522.89|16601.34|16521.34|10
1730099290000|2024-10-28 07:08:10|16602.53|16522.53|16602.67|16522.67|16602.67|16522.67|16602.48|16522.48|7
1730099300000|2024-10-28 07:08:20|16602.69|16522.69|16602.72|16522.72|16602.72|16522.72|16602.32|16522.32|10
1730099310000|2024-10-28 07:08:30|16602.96|16522.96|16603.14|16523.14|16603.18|16523.18|16602.96|16522.96|10
1730099320000|2024-10-28 07:08:40|16603.32|16523.32|16604.55|16524.55|16604.55|16524.55|16603.31|16523.31|9
1730099330000|2024-10-28 07:08:50|16604.77|16524.77|16605.14|16525.14|16605.19|16525.19|16604.77|16524.77|9
1730099340000|2024-10-28 07:09:00|16606.63|16526.63|16613.81|16533.81|16613.81|16533.81|16606.63|16526.63|10
1730099350000|2024-10-28 07:09:10|16614.96|16534.96|16616.71|16536.71|16616.71|16536.71|16614.96|16534.96|9
1730099360000|2024-10-28 07:09:20|16616.85|16536.85|16617.18|16537.18|16617.43|16537.43|16616.85|16536.85|9
1730099370000|2024-10-28 07:09:30|16617.34|16537.34|16617.6|16537.6|16617.6|16537.6|16616.89|16536.89|8
1730099380000|2024-10-28 07:09:40|16617.76|16537.76|16620.77|16540.77|16620.77|16540.77|16617.76|16537.76|10
1730099390000|2024-10-28 07:09:50|16621.34|16541.34|16627.19|16547.19|16627.19|16547.19|16621.34|16541.34|10
1730099400000|2024-10-28 07:10:00|16628.55|16548.55|16637.98|16557.98|16638.2|16558.2|16628.55|16548.55|10
1730099410000|2024-10-28 07:10:10|16638.52|16558.52|16639.37|16559.37|16639.37|16559.37|16638.12|16558.12|10
1730099420000|2024-10-28 07:10:20|16639.48|16559.48|16636.72|16556.72|16639.48|16559.48|16636.72|16556.72|10
1730099430000|2024-10-28 07:10:30|16636.03|16556.03|16634.72|16554.72|16636.03|16556.03|16634.72|16554.72|9
1730099440000|2024-10-28 07:10:40|16634.54|16554.54|16635.17|16555.17|16635.17|16555.17|16634.54|16554.54|10
1730099450000|2024-10-28 07:10:50|16635.77|16555.77|16635.5|16555.5|16635.91|16555.91|16635.45|16555.45|10
1730099460000|2024-10-28 07:11:00|16635.75|16555.75|16635.7|16555.7|16636|16556|16635.38|16555.38|9
1730099470000|2024-10-28 07:11:10|16635.66|16555.66|16637.06|16557.06|16637.06|16557.06|16635.66|16555.66|9
1730099480000|2024-10-28 07:11:20|16636.96|16556.96|16637.05|16557.05|16637.08|16557.08|16636.62|16556.62|9
1730099490000|2024-10-28 07:11:30|16637.4|16557.4|16636.41|16556.41|16637.4|16557.4|16636.41|16556.41|10
1730099500000|2024-10-28 07:11:40|16636.1|16556.1|16634.57|16554.57|16636.1|16556.1|16634.02|16554.02|10
1730099510000|2024-10-28 07:11:50|16634.61|16554.61|16635.72|16555.72|16635.73|16555.73|16634.32|16554.32|8
1730099520000|2024-10-28 07:12:00|16635.73|16555.73|16635.66|16555.66|16635.86|16555.86|16635.33|16555.33|10
1730099530000|2024-10-28 07:12:10|16636.08|16556.08|16638.25|16558.25|16638.25|16558.25|16636.08|16556.08|10
1730099540000|2024-10-28 07:12:20|16638.09|16558.09|16643.76|16563.76|16643.76|16563.76|16637.95|16557.95|10
1730099550000|2024-10-28 07:12:30|16644.71|16564.71|16655.19|16575.19|16655.19|16575.19|16644.71|16564.71|10
1730099560000|2024-10-28 07:12:40|16655.59|16575.59|16659.22|16579.22|16659.53|16579.53|16655.59|16575.59|10
1730099570000|2024-10-28 07:12:50|16659.5|16579.5|16665.33|16585.33|16665.33|16585.33|16659.5|16579.5|10
1730099580000|2024-10-28 07:13:00|16666.53|16586.53|16668.33|16588.33|16669.68|16589.68|16666.53|16586.53|10
1730099590000|2024-10-28 07:13:10|16668.54|16588.54|16673.37|16593.37|16673.57|16593.57|16668.54|16588.54|10
1730099600000|2024-10-28 07:13:20|16673.38|16593.38|16678.98|16598.98|16681.12|16601.12|16673.38|16593.38|10
1730099610000|2024-10-28 07:13:30|16678.41|16598.41|16676.6|16596.6|16678.41|16598.41|16676.47|16596.47|10
1730099620000|2024-10-28 07:13:40|16676.63|16596.63|16674.17|16594.17|16676.63|16596.63|16674.17|16594.17|10
1730099630000|2024-10-28 07:13:50|16674.37|16594.37|16675.14|16595.14|16675.14|16595.14|16674.12|16594.12|10
1730099640000|2024-10-28 07:14:00|16675.41|16595.41|16676.45|16596.45|16676.45|16596.45|16674.97|16594.97|10
1730099650000|2024-10-28 07:14:10|16676|16596|16671.46|16591.46|16676|16596|16671.46|16591.46|10
1730099660000|2024-10-28 07:14:20|16671.57|16591.57|16671.49|16591.49|16671.95|16591.95|16670.74|16590.74|10
1730099670000|2024-10-28 07:14:30|16671.02|16591.02|16673.76|16593.76|16673.76|16593.76|16670.38|16590.38|10
1730099680000|2024-10-28 07:14:40|16673.77|16593.77|16679.81|16599.81|16679.81|16599.81|16673.64|16593.64|10
1730099690000|2024-10-28 07:14:50|16679.86|16599.86|16684.96|16604.96|16685.09|16605.09|16679.86|16599.86|10
1730099700000|2024-10-28 07:15:00|16684.99|16604.99|16686.62|16606.62|16687.13|16607.13|16684.23|16604.23|10
1730099710000|2024-10-28 07:15:10|16686.86|16606.86|16685.22|16605.22|16687.86|16607.86|16684.91|16604.91|10
1730099720000|2024-10-28 07:15:20|16685.2|16605.2|16683.72|16603.72|16685.23|16605.23|16681.67|16601.67|10
1730099730000|2024-10-28 07:15:30|16682.78|16602.78|16677.84|16597.84|16682.78|16602.78|16677.84|16597.84|10
1730099740000|2024-10-28 07:15:40|16676.78|16596.78|16676.91|16596.91|16677.39|16597.39|16676.6|16596.6|10
1730099750000|2024-10-28 07:15:50|16676.7|16596.7|16674.24|16594.24|16676.87|16596.87|16674.24|16594.24|10
1730099760000|2024-10-28 07:16:00|16674.12|16594.12|16675.56|16595.56|16675.56|16595.56|16673.91|16593.91|10
1730099770000|2024-10-28 07:16:10|16675.44|16595.44|16677.12|16597.12|16678.53|16598.53|16675.39|16595.39|10
1730099780000|2024-10-28 07:16:20|16677.19|16597.19|16679.04|16599.04|16679.13|16599.13|16677.19|16597.19|10
1730099790000|2024-10-28 07:16:30|16679.09|16599.09|16682.97|16602.97|16682.97|16602.97|16679.09|16599.09|10
1730099800000|2024-10-28 07:16:40|16684.56|16604.56|16686.59|16606.59|16686.72|16606.72|16684.56|16604.56|10
1730099810000|2024-10-28 07:16:50|16686.22|16606.22|16692.2|16612.2|16692.2|16612.2|16686.22|16606.22|10
1730099820000|2024-10-28 07:17:00|16692.15|16612.15|16693.01|16613.01|16693.01|16613.01|16692.15|16612.15|10
1730099830000|2024-10-28 07:17:10|16693.34|16613.34|16693.3|16613.3|16693.97|16613.97|16693.3|16613.3|9
1730099840000|2024-10-28 07:17:20|16693.53|16613.53|16694.48|16614.48|16694.48|16614.48|16693.53|16613.53|10
1730099850000|2024-10-28 07:17:30|16694.13|16614.13|16697.84|16617.84|16697.84|16617.84|16693.9|16613.9|9
1730099860000|2024-10-28 07:17:40|16697.58|16617.58|16697.88|16617.88|16698.62|16618.62|16697.58|16617.58|10
1730099870000|2024-10-28 07:17:50|16697.9|16617.9|16699.03|16619.03|16699.03|16619.03|16696.16|16616.16|10
1730099880000|2024-10-28 07:18:00|16699.76|16619.76|16707.1|16627.1|16707.1|16627.1|16699.76|16619.76|10
1730099890000|2024-10-28 07:18:10|16708.44|16628.44|16710|16630|16711.06|16631.06|16708.44|16628.44|10
1730099900000|2024-10-28 07:18:20|16709.12|16629.12|16709.57|16629.57|16710.66|16630.66|16708.89|16628.89|10
1730099910000|2024-10-28 07:18:30|16709.54|16629.54|16710.74|16630.74|16710.74|16630.74|16708.62|16628.62|10
1730099920000|2024-10-28 07:18:40|16710.75|16630.75|16708.32|16628.32|16710.75|16630.75|16708.32|16628.32|9
1730099930000|2024-10-28 07:18:50|16708.16|16628.16|16706.34|16626.34|16708.51|16628.51|16706.09|16626.09|10
1730099940000|2024-10-28 07:19:00|16706.58|16626.58|16706.16|16626.16|16706.58|16626.58|16705.34|16625.34|10
1730099950000|2024-10-28 07:19:10|16706.8|16626.8|16708.21|16628.21|16708.46|16628.46|16706.8|16626.8|10
1730099960000|2024-10-28 07:19:20|16708.16|16628.16|16713.28|16633.28|16713.28|16633.28|16708.16|16628.16|10
1730099970000|2024-10-28 07:19:30|16715.63|16635.63|16719.15|16639.15|16719.15|16639.15|16712.94|16632.94|10
1730099980000|2024-10-28 07:19:40|16719.39|16639.39|16714.36|16634.36|16719.47|16639.47|16714.36|16634.36|10
1730099990000|2024-10-28 07:19:50|16713.96|16633.96|16717.67|16637.67|16717.85|16637.85|16713.14|16633.14|10
1730100000000|2024-10-28 07:20:00|16717.43|16637.43|16717.5|16637.5|16717.6|16637.6|16716.11|16636.11|10
1730100010000|2024-10-28 07:20:10|16717.21|16637.21|16716.87|16636.87|16718.41|16638.41|16716.87|16636.87|10
1730100020000|2024-10-28 07:20:20|16716.46|16636.46|16712.99|16632.99|16716.46|16636.46|16712.99|16632.99|9
1730100030000|2024-10-28 07:20:30|16712.69|16632.69|16713.01|16633.01|16713.05|16633.05|16711.97|16631.97|10
1730100040000|2024-10-28 07:20:40|16712.72|16632.72|16713.35|16633.35|16713.46|16633.46|16712.42|16632.42|9
1730100050000|2024-10-28 07:20:50|16713.22|16633.22|16712.88|16632.88|16713.68|16633.68|16712.57|16632.57|10
1730100060000|2024-10-28 07:21:00|16713.71|16633.71|16717.71|16637.71|16717.79|16637.79|16713.71|16633.71|10
1730100070000|2024-10-28 07:21:10|16718.24|16638.24|16718.86|16638.86|16719.17|16639.17|16717.91|16637.91|10
1730100080000|2024-10-28 07:21:20|16718.69|16638.69|16718.97|16638.97|16719.12|16639.12|16718.03|16638.03|10
1730100090000|2024-10-28 07:21:30|16718.88|16638.88|16721.49|16641.49|16721.49|16641.49|16718.42|16638.42|10
1730100100000|2024-10-28 07:21:40|16721.86|16641.86|16722.75|16642.75|16723.4|16643.4|16721.86|16641.86|9
1730100110000|2024-10-28 07:21:50|16722.28|16642.28|16721.18|16641.18|16722.85|16642.85|16720.75|16640.75|10
1730100120000|2024-10-28 07:22:00|16721.51|16641.51|16719.99|16639.99|16721.51|16641.51|16719.99|16639.99|10
1730100130000|2024-10-28 07:22:10|16720.27|16640.27|16719.58|16639.58|16720.8|16640.8|16719.36|16639.36|10
1730100140000|2024-10-28 07:22:20|16719.64|16639.64|16715.78|16635.78|16719.64|16639.64|16715.78|16635.78|9
1730100150000|2024-10-28 07:22:30|16715.55|16635.55|16715.25|16635.25|16716.49|16636.49|16715.07|16635.07|10
1730100160000|2024-10-28 07:22:40|16715.3|16635.3|16715.99|16635.99|16716.51|16636.51|16715.3|16635.3|10
1730100170000|2024-10-28 07:22:50|16715.46|16635.46|16714.63|16634.63|16715.46|16635.46|16714.63|16634.63|10
1730100180000|2024-10-28 07:23:00|16714.56|16634.56|16717.77|16637.77|16718|16638|16713.71|16633.71|10
1730100190000|2024-10-28 07:23:10|16718.37|16638.37|16719.24|16639.24|16719.59|16639.59|16718.37|16638.37|10
1730100200000|2024-10-28 07:23:20|16719.37|16639.37|16719.61|16639.61|16719.86|16639.86|16719.36|16639.36|10
1730100210000|2024-10-28 07:23:30|16719.57|16639.57|16718.47|16638.47|16719.65|16639.65|16718.43|16638.43|10
1730100220000|2024-10-28 07:23:40|16718.42|16638.42|16718.25|16638.25|16718.42|16638.42|16716.93|16636.93|10
1730100230000|2024-10-28 07:23:50|16718.21|16638.21|16722.94|16642.94|16723.01|16643.01|16718.21|16638.21|10
1730100240000|2024-10-28 07:24:00|16724.16|16644.16|16727.97|16647.97|16727.97|16647.97|16724.16|16644.16|10
1730100250000|2024-10-28 07:24:10|16728.54|16648.54|16728.22|16648.22|16728.69|16648.69|16727.97|16647.97|9
1730100260000|2024-10-28 07:24:20|16728.31|16648.31|16727.75|16647.75|16728.31|16648.31|16727.44|16647.44|9
1730100270000|2024-10-28 07:24:30|16727.67|16647.67|16727.96|16647.96|16728.2|16648.2|16727.25|16647.25|10
1730100280000|2024-10-28 07:24:40|16727.87|16647.87|16727.06|16647.06|16727.95|16647.95|16727.06|16647.06|10
1730100290000|2024-10-28 07:24:50|16726.52|16646.52|16726.32|16646.32|16726.52|16646.52|16726.04|16646.04|10
1730100300000|2024-10-28 07:25:00|16726.27|16646.27|16726.13|16646.13|16726.27|16646.27|16725.92|16645.92|9
1730100310000|2024-10-28 07:25:10|16727.01|16647.01|16727.99|16647.99|16728.1|16648.1|16727.01|16647.01|9
1730100320000|2024-10-28 07:25:20|16728.09|16648.09|16727.53|16647.53|16728.39|16648.39|16727.09|16647.09|9
1730100330000|2024-10-28 07:25:30|16727.23|16647.23|16728.96|16648.96|16729.74|16649.74|16727.23|16647.23|10
1730100340000|2024-10-28 07:25:40|16729.08|16649.08|16729.93|16649.93|16729.93|16649.93|16728.99|16648.99|10
1730100350000|2024-10-28 07:25:50|16729.89|16649.89|16727.79|16647.79|16729.89|16649.89|16727.79|16647.79|10
1730100360000|2024-10-28 07:26:00|16727.75|16647.75|16724.86|16644.86|16728.08|16648.08|16724.86|16644.86|10
1730100370000|2024-10-28 07:26:10|16724.76|16644.76|16724.89|16644.89|16725.01|16645.01|16724.36|16644.36|10
1730100380000|2024-10-28 07:26:20|16724.87|16644.87|16723.67|16643.67|16724.87|16644.87|16723.54|16643.54|10
1730100390000|2024-10-28 07:26:30|16723.62|16643.62|16721.56|16641.56|16723.62|16643.62|16721.56|16641.56|9
1730100400000|2024-10-28 07:26:40|16721.61|16641.61|16720.11|16640.11|16721.61|16641.61|16720.11|16640.11|10
1730100410000|2024-10-28 07:26:50|16720.03|16640.03|16718.13|16638.13|16720.06|16640.06|16717.97|16637.97|9
1730100420000|2024-10-28 07:27:00|16717.86|16637.86|16719.36|16639.36|16719.36|16639.36|16717.86|16637.86|9
1730100430000|2024-10-28 07:27:10|16719.4|16639.4|16718.29|16638.29|16719.97|16639.97|16718.29|16638.29|10
1730100440000|2024-10-28 07:27:20|16718.18|16638.18|16717.56|16637.56|16718.34|16638.34|16717.56|16637.56|10
1730100450000|2024-10-28 07:27:30|16717.5|16637.5|16720.89|16640.89|16720.89|16640.89|16717.5|16637.5|10
1730100460000|2024-10-28 07:27:40|16721.17|16641.17|16721.48|16641.48|16721.72|16641.72|16721.17|16641.17|10
1730100470000|2024-10-28 07:27:50|16721.42|16641.42|16721.25|16641.25|16721.46|16641.46|16721.17|16641.17|8
1730100480000|2024-10-28 07:28:00|16721.28|16641.28|16723.98|16643.98|16723.98|16643.98|16721.28|16641.28|10
1730100490000|2024-10-28 07:28:10|16724.21|16644.21|16725.72|16645.72|16726.37|16646.37|16724.21|16644.21|10
1730100500000|2024-10-28 07:28:20|16725.59|16645.59|16727.36|16647.36|16728.04|16648.04|16725.59|16645.59|10
1730100510000|2024-10-28 07:28:30|16727.4|16647.4|16725.95|16645.95|16727.47|16647.47|16725.95|16645.95|10
1730100520000|2024-10-28 07:28:40|16725.67|16645.67|16727.98|16647.98|16728.17|16648.17|16725.67|16645.67|10
1730100530000|2024-10-28 07:28:50|16729.32|16649.32|16728.03|16648.03|16729.32|16649.32|16728.03|16648.03|10
1730100540000|2024-10-28 07:29:00|16728.14|16648.14|16726.96|16646.96|16728.14|16648.14|16726.66|16646.66|9
1730100550000|2024-10-28 07:29:10|16726.97|16646.97|16726.14|16646.14|16726.98|16646.98|16726.14|16646.14|10
1730100560000|2024-10-28 07:29:20|16726.28|16646.28|16727.42|16647.42|16727.42|16647.42|16726.28|16646.28|10
1730100570000|2024-10-28 07:29:30|16728.48|16648.48|16729.32|16649.32|16729.37|16649.37|16728.48|16648.48|10
1730100580000|2024-10-28 07:29:40|16729.44|16649.44|16730.32|16650.32|16730.49|16650.49|16729.44|16649.44|10
1730100590000|2024-10-28 07:29:50|16730.16|16650.16|16729.3|16649.3|16730.16|16650.16|16729.2|16649.2|10
1730100600000|2024-10-28 07:30:00|16728.73|16648.73|16732.18|16652.18|16732.18|16652.18|16727.52|16647.52|10
1730100610000|2024-10-28 07:30:10|16732.6|16652.6|16734.29|16654.29|16734.29|16654.29|16732.6|16652.6|10
1730100620000|2024-10-28 07:30:20|16733.38|16653.38|16731.29|16651.29|16734.08|16654.08|16731.29|16651.29|10
1730100630000|2024-10-28 07:30:30|16731.22|16651.22|16731.31|16651.31|16731.55|16651.55|16730.47|16650.47|10
1730100640000|2024-10-28 07:30:40|16732.41|16652.41|16735.53|16655.53|16735.53|16655.53|16732.41|16652.41|9
1730100650000|2024-10-28 07:30:50|16735.39|16655.39|16731.15|16651.15|16735.39|16655.39|16731.15|16651.15|10
1730100660000|2024-10-28 07:31:00|16731.11|16651.11|16730.86|16650.86|16731.62|16651.62|16730.86|16650.86|10
1730100670000|2024-10-28 07:31:10|16731.05|16651.05|16730.11|16650.11|16731.26|16651.26|16730.11|16650.11|9
1730100680000|2024-10-28 07:31:20|16730.15|16650.15|16729.65|16649.65|16730.34|16650.34|16729.35|16649.35|10
1730100690000|2024-10-28 07:31:30|16729.24|16649.24|16729.13|16649.13|16729.47|16649.47|16728.78|16648.78|10
1730100700000|2024-10-28 07:31:40|16729.18|16649.18|16729.32|16649.32|16729.38|16649.38|16728.42|16648.42|10
1730100710000|2024-10-28 07:31:50|16729.45|16649.45|16728.4|16648.4|16729.54|16649.54|16728.4|16648.4|9
1730100720000|2024-10-28 07:32:00|16728.64|16648.64|16728.91|16648.91|16729.01|16649.01|16728.55|16648.55|10
1730100730000|2024-10-28 07:32:10|16728.87|16648.87|16727.62|16647.62|16728.98|16648.98|16727.62|16647.62|9
1730100740000|2024-10-28 07:32:20|16727.55|16647.55|16720.45|16640.45|16727.55|16647.55|16720.45|16640.45|10
1730100750000|2024-10-28 07:32:30|16720.44|16640.44|16713.89|16633.89|16720.44|16640.44|16713.59|16633.59|10
1730100760000|2024-10-28 07:32:40|16714.05|16634.05|16709.47|16629.47|16714.05|16634.05|16709.47|16629.47|10
1730100770000|2024-10-28 07:32:50|16708.03|16628.03|16708.68|16628.68|16708.68|16628.68|16707.06|16627.06|10
1730100780000|2024-10-28 07:33:00|16709.48|16629.48|16708.01|16628.01|16709.82|16629.82|16708.01|16628.01|10
1730100790000|2024-10-28 07:33:10|16707.73|16627.73|16709.47|16629.47|16709.47|16629.47|16707.73|16627.73|10
1730100800000|2024-10-28 07:33:20|16709.45|16629.45|16708.19|16628.19|16709.45|16629.45|16708.12|16628.12|9
1730100810000|2024-10-28 07:33:30|16708.13|16628.13|16707.52|16627.52|16708.48|16628.48|16707.47|16627.47|10
1730100820000|2024-10-28 07:33:40|16707.19|16627.19|16705.3|16625.3|16707.22|16627.22|16705.3|16625.3|10
1730100830000|2024-10-28 07:33:50|16702.48|16622.48|16698.38|16618.38|16702.48|16622.48|16698.31|16618.31|10
1730100840000|2024-10-28 07:34:00|16697.62|16617.62|16698.58|16618.58|16699.03|16619.03|16697.59|16617.59|10
1730100850000|2024-10-28 07:34:10|16699.38|16619.38|16700.27|16620.27|16700.27|16620.27|16698.66|16618.66|10
1730100860000|2024-10-28 07:34:20|16700.28|16620.28|16701.68|16621.68|16701.68|16621.68|16700.28|16620.28|10
1730100870000|2024-10-28 07:34:30|16701.62|16621.62|16701.82|16621.82|16701.82|16621.82|16701.54|16621.54|10
1730100880000|2024-10-28 07:34:40|16701.68|16621.68|16700.5|16620.5|16701.68|16621.68|16700.39|16620.39|10
1730100890000|2024-10-28 07:34:50|16700.52|16620.52|16696.39|16616.39|16700.52|16620.52|16696.39|16616.39|8
1730100900000|2024-10-28 07:35:00|16696.41|16616.41|16698.33|16618.33|16698.33|16618.33|16695.67|16615.67|10
1730100910000|2024-10-28 07:35:10|16698.76|16618.76|16702.02|16622.02|16702.02|16622.02|16698.6|16618.6|10
1730100920000|2024-10-28 07:35:20|16703.59|16623.59|16712.33|16632.33|16712.33|16632.33|16703.59|16623.59|10
1730100930000|2024-10-28 07:35:30|16714.29|16634.29|16715.68|16635.68|16715.96|16635.96|16714.03|16634.03|10
1730100940000|2024-10-28 07:35:40|16715.83|16635.83|16717.75|16637.75|16717.75|16637.75|16715.83|16635.83|8
1730100950000|2024-10-28 07:35:50|16718.31|16638.31|16718.83|16638.83|16719.05|16639.05|16718.31|16638.31|10
1730100960000|2024-10-28 07:36:00|16718.92|16638.92|16720.5|16640.5|16720.59|16640.59|16718.92|16638.92|9
1730100970000|2024-10-28 07:36:10|16719.86|16639.86|16720.09|16640.09|16720.09|16640.09|16719.65|16639.65|9
1730100980000|2024-10-28 07:36:20|16720.46|16640.46|16724.48|16644.48|16724.48|16644.48|16720.46|16640.46|10
1730100990000|2024-10-28 07:36:30|16724.25|16644.25|16727.05|16647.05|16727.37|16647.37|16724.25|16644.25|10
1730101000000|2024-10-28 07:36:40|16727.13|16647.13|16726.23|16646.23|16727.53|16647.53|16726.23|16646.23|10
1730101010000|2024-10-28 07:36:50|16726.1|16646.1|16723.41|16643.41|16726.1|16646.1|16722.06|16642.06|10
1730101020000|2024-10-28 07:37:00|16723.43|16643.43|16722.6|16642.6|16723.99|16643.99|16722.5|16642.5|10
1730101030000|2024-10-28 07:37:10|16722.62|16642.62|16722.5|16642.5|16722.67|16642.67|16722.17|16642.17|10
1730101040000|2024-10-28 07:37:20|16721.88|16641.88|16721.26|16641.26|16722.11|16642.11|16721.26|16641.26|10
1730101050000|2024-10-28 07:37:30|16720.48|16640.48|16718.98|16638.98|16720.51|16640.51|16718.93|16638.93|10
1730101060000|2024-10-28 07:37:40|16718.95|16638.95|16718.16|16638.16|16718.95|16638.95|16718.16|16638.16|9
1730101070000|2024-10-28 07:37:50|16718.01|16638.01|16716.96|16636.96|16718.01|16638.01|16716.7|16636.7|10
1730101080000|2024-10-28 07:38:00|16717.31|16637.31|16718.75|16638.75|16718.75|16638.75|16716.84|16636.84|9
1730101090000|2024-10-28 07:38:10|16719.11|16639.11|16719.22|16639.22|16719.37|16639.37|16718.94|16638.94|10
1730101100000|2024-10-28 07:38:20|16719.17|16639.17|16714.65|16634.65|16719.17|16639.17|16714.48|16634.48|10
1730101110000|2024-10-28 07:38:30|16714.71|16634.71|16714.87|16634.87|16714.87|16634.87|16713.66|16633.66|10
1730101120000|2024-10-28 07:38:40|16714.86|16634.86|16716.04|16636.04|16716.17|16636.17|16714.81|16634.81|9
1730101130000|2024-10-28 07:38:50|16716.29|16636.29|16716.43|16636.43|16716.43|16636.43|16716.25|16636.25|9
1730101140000|2024-10-28 07:39:00|16716.46|16636.46|16714.41|16634.41|16716.51|16636.51|16714.41|16634.41|10
1730101150000|2024-10-28 07:39:10|16713.66|16633.66|16711.34|16631.34|16713.66|16633.66|16711.34|16631.34|10
1730101160000|2024-10-28 07:39:20|16710.61|16630.61|16710.3|16630.3|16710.61|16630.61|16709.63|16629.63|10
1730101170000|2024-10-28 07:39:30|16710.34|16630.34|16714.16|16634.16|16714.16|16634.16|16710.34|16630.34|10
1730101180000|2024-10-28 07:39:40|16714.2|16634.2|16713.96|16633.96|16714.69|16634.69|16713.94|16633.94|10
1730101190000|2024-10-28 07:39:50|16713.99|16633.99|16710.21|16630.21|16714.09|16634.09|16710.19|16630.19|10
1730101200000|2024-10-28 07:40:00|16710.25|16630.25|16713.07|16633.07|16713.44|16633.44|16710.18|16630.18|10
1730101210000|2024-10-28 07:40:10|16712.96|16632.96|16714.02|16634.02|16714.1|16634.1|16712.74|16632.74|10
1730101220000|2024-10-28 07:40:20|16713.96|16633.96|16715.53|16635.53|16715.77|16635.77|16713.81|16633.81|10
1730101230000|2024-10-28 07:40:30|16715.82|16635.82|16717.33|16637.33|16717.33|16637.33|16714.5|16634.5|10
1730101240000|2024-10-28 07:40:40|16717.65|16637.65|16717.54|16637.54|16717.88|16637.88|16717.46|16637.46|9
1730101250000|2024-10-28 07:40:50|16717.42|16637.42|16716.31|16636.31|16717.8|16637.8|16716.31|16636.31|10
1730101260000|2024-10-28 07:41:00|16716.18|16636.18|16712.08|16632.08|16716.26|16636.26|16712.08|16632.08|10
1730101270000|2024-10-28 07:41:10|16711.51|16631.51|16712.78|16632.78|16712.78|16632.78|16710.82|16630.82|10
1730101280000|2024-10-28 07:41:20|16712.93|16632.93|16715.51|16635.51|16715.51|16635.51|16712.93|16632.93|10
1730101290000|2024-10-28 07:41:30|16716.05|16636.05|16716.24|16636.24|16716.57|16636.57|16716.05|16636.05|10
1730101300000|2024-10-28 07:41:40|16716.56|16636.56|16716.7|16636.7|16717.24|16637.24|16716.44|16636.44|8
1730101310000|2024-10-28 07:41:50|16716.6|16636.6|16715.52|16635.52|16716.6|16636.6|16714.54|16634.54|10
1730101320000|2024-10-28 07:42:00|16716.56|16636.56|16710.52|16630.52|16716.56|16636.56|16710.52|16630.52|9
1730101330000|2024-10-28 07:42:10|16709|16629|16704.4|16624.4|16709|16629|16704.4|16624.4|10
1730101340000|2024-10-28 07:42:20|16704.26|16624.26|16704.25|16624.25|16704.78|16624.78|16704.22|16624.22|10
1730101350000|2024-10-28 07:42:30|16703.83|16623.83|16703.75|16623.75|16703.9|16623.9|16702.54|16622.54|10
1730101360000|2024-10-28 07:42:40|16704.27|16624.27|16701.46|16621.46|16704.37|16624.37|16701.46|16621.46|9
1730101370000|2024-10-28 07:42:50|16701.21|16621.21|16701.48|16621.48|16701.99|16621.99|16701.21|16621.21|10
1730101380000|2024-10-28 07:43:00|16701.76|16621.76|16702.85|16622.85|16702.92|16622.92|16701.76|16621.76|9
1730101390000|2024-10-28 07:43:10|16702.98|16622.98|16703.59|16623.59|16703.66|16623.66|16702.98|16622.98|10
1730101400000|2024-10-28 07:43:20|16703.32|16623.32|16702.05|16622.05|16703.32|16623.32|16701.92|16621.92|10
1730101410000|2024-10-28 07:43:30|16701.53|16621.53|16698.06|16618.06|16701.53|16621.53|16697.9|16617.9|10
1730101420000|2024-10-28 07:43:40|16698.13|16618.13|16694.07|16614.07|16698.18|16618.18|16694.07|16614.07|10
1730101430000|2024-10-28 07:43:50|16693.2|16613.2|16693.8|16613.8|16693.8|16613.8|16692.11|16612.11|10
1730101440000|2024-10-28 07:44:00|16693.75|16613.75|16694.54|16614.54|16694.62|16614.62|16693.75|16613.75|8
1730101450000|2024-10-28 07:44:10|16695.04|16615.04|16698.46|16618.46|16698.46|16618.46|16695.04|16615.04|10
1730101460000|2024-10-28 07:44:20|16698.61|16618.61|16698.19|16618.19|16698.76|16618.76|16697.88|16617.88|10
1730101470000|2024-10-28 07:44:30|16698.2|16618.2|16699.64|16619.64|16699.76|16619.76|16698.16|16618.16|10
1730101480000|2024-10-28 07:44:40|16699.21|16619.21|16699.53|16619.53|16699.53|16619.53|16698.4|16618.4|10
1730101490000|2024-10-28 07:44:50|16699.64|16619.64|16700.54|16620.54|16700.54|16620.54|16699.64|16619.64|10
1730101500000|2024-10-28 07:45:00|16700.53|16620.53|16699.17|16619.17|16700.55|16620.55|16699.17|16619.17|10
1730101510000|2024-10-28 07:45:10|16699.31|16619.31|16700.08|16620.08|16700.47|16620.47|16699.31|16619.31|10
1730101520000|2024-10-28 07:45:20|16700.06|16620.06|16699.59|16619.59|16700.24|16620.24|16699.53|16619.53|9
1730101530000|2024-10-28 07:45:30|16699.65|16619.65|16698.5|16618.5|16699.68|16619.68|16698.5|16618.5|10
1730101540000|2024-10-28 07:45:40|16698.28|16618.28|16696.53|16616.53|16698.28|16618.28|16696.53|16616.53|10
1730101550000|2024-10-28 07:45:50|16696.69|16616.69|16696.08|16616.08|16696.69|16616.69|16695.99|16615.99|10
1730101560000|2024-10-28 07:46:00|16695.91|16615.91|16694.45|16614.45|16696.03|16616.03|16694.45|16614.45|10
1730101570000|2024-10-28 07:46:10|16694.03|16614.03|16694.83|16614.83|16694.84|16614.84|16693.97|16613.97|8
1730101580000|2024-10-28 07:46:20|16694.93|16614.93|16698.26|16618.26|16698.26|16618.26|16694.93|16614.93|10
1730101590000|2024-10-28 07:46:30|16698.38|16618.38|16701.97|16621.97|16701.97|16621.97|16698.25|16618.25|9
1730101600000|2024-10-28 07:46:40|16702.06|16622.06|16701.75|16621.75|16702.08|16622.08|16701.06|16621.06|10
1730101610000|2024-10-28 07:46:50|16701.18|16621.18|16700.08|16620.08|16701.18|16621.18|16699.85|16619.85|10
1730101620000|2024-10-28 07:47:00|16700.1|16620.1|16694.54|16614.54|16700.1|16620.1|16694.54|16614.54|10
1730101630000|2024-10-28 07:47:10|16694.1|16614.1|16689.84|16609.84|16694.1|16614.1|16689.84|16609.84|10
1730101640000|2024-10-28 07:47:20|16689.87|16609.87|16688.39|16608.39|16689.87|16609.87|16688.39|16608.39|10
1730101650000|2024-10-28 07:47:30|16688.31|16608.31|16684.83|16604.83|16688.31|16608.31|16684.77|16604.77|10
1730101660000|2024-10-28 07:47:40|16685|16605|16686.33|16606.33|16686.64|16606.64|16685|16605|10
1730101670000|2024-10-28 07:47:50|16686.68|16606.68|16685.89|16605.89|16686.8|16606.8|16685.89|16605.89|10
1730101680000|2024-10-28 07:48:00|16685.83|16605.83|16682.8|16602.8|16686.24|16606.24|16682.8|16602.8|10
1730101690000|2024-10-28 07:48:10|16683.99|16603.99|16679.65|16599.65|16684.55|16604.55|16679.65|16599.65|10
1730101700000|2024-10-28 07:48:20|16679.39|16599.39|16678.52|16598.52|16679.39|16599.39|16677.65|16597.65|10
1730101710000|2024-10-28 07:48:30|16679.07|16599.07|16680.61|16600.61|16680.61|16600.61|16679.07|16599.07|10
1730101720000|2024-10-28 07:48:40|16680.66|16600.66|16681.01|16601.01|16681.01|16601.01|16680.1|16600.1|10
1730101730000|2024-10-28 07:48:50|16681|16601|16681.92|16601.92|16683.45|16603.45|16680.97|16600.97|10
1730101740000|2024-10-28 07:49:00|16682.5|16602.5|16687.85|16607.85|16687.85|16607.85|16682.5|16602.5|10
1730101750000|2024-10-28 07:49:10|16687.78|16607.78|16690.68|16610.68|16690.68|16610.68|16687.74|16607.74|10
1730101760000|2024-10-28 07:49:20|16691.83|16611.83|16695.91|16615.91|16695.91|16615.91|16691.83|16611.83|9
1730101770000|2024-10-28 07:49:30|16696|16616|16696.03|16616.03|16696.53|16616.53|16695.96|16615.96|10
1730101780000|2024-10-28 07:49:40|16696.21|16616.21|16695.68|16615.68|16696.34|16616.34|16695.68|16615.68|10
1730101790000|2024-10-28 07:49:50|16696.28|16616.28|16696.68|16616.68|16696.82|16616.82|16696.28|16616.28|9
1730101800000|2024-10-28 07:50:00|16696.42|16616.42|16696.26|16616.26|16696.64|16616.64|16696.26|16616.26|8
1730101810000|2024-10-28 07:50:10|16696.23|16616.23|16696.99|16616.99|16697.22|16617.22|16696.11|16616.11|10
1730101820000|2024-10-28 07:50:20|16696.96|16616.96|16697.54|16617.54|16698.97|16618.97|16696.96|16616.96|10
1730101830000|2024-10-28 07:50:30|16697.76|16617.76|16697.27|16617.27|16697.76|16617.76|16697.18|16617.18|7
1730101840000|2024-10-28 07:50:40|16697.11|16617.11|16696.63|16616.63|16697.77|16617.77|16696.63|16616.63|10
1730101850000|2024-10-28 07:50:50|16696.62|16616.62|16696.75|16616.75|16696.75|16616.75|16696.43|16616.43|10
1730101860000|2024-10-28 07:51:00|16696.89|16616.89|16699.47|16619.47|16699.47|16619.47|16696.89|16616.89|10
1730101870000|2024-10-28 07:51:10|16699.57|16619.57|16698.41|16618.41|16699.57|16619.57|16698.04|16618.04|10
1730101880000|2024-10-28 07:51:20|16698.49|16618.49|16698.5|16618.5|16699.08|16619.08|16698.49|16618.49|10
1730101890000|2024-10-28 07:51:30|16698.52|16618.52|16699.39|16619.39|16699.75|16619.75|16698.52|16618.52|9
1730101900000|2024-10-28 07:51:40|16699.35|16619.35|16699.29|16619.29|16699.49|16619.49|16699.29|16619.29|9
1730101910000|2024-10-28 07:51:50|16699.2|16619.2|16700.21|16620.21|16700.39|16620.39|16699.2|16619.2|8
1730101920000|2024-10-28 07:52:00|16700.36|16620.36|16703.29|16623.29|16703.29|16623.29|16700.36|16620.36|10
1730101930000|2024-10-28 07:52:10|16703.45|16623.45|16701.95|16621.95|16703.63|16623.63|16701.95|16621.95|10
1730101940000|2024-10-28 07:52:20|16702.17|16622.17|16700.69|16620.69|16702.17|16622.17|16700.45|16620.45|10
1730101950000|2024-10-28 07:52:30|16700.7|16620.7|16699.86|16619.86|16700.7|16620.7|16698.68|16618.68|10
1730101960000|2024-10-28 07:52:40|16699.7|16619.7|16700.79|16620.79|16700.79|16620.79|16699.7|16619.7|10
1730101970000|2024-10-28 07:52:50|16700.81|16620.81|16699.82|16619.82|16701.51|16621.51|16699.82|16619.82|9
1730101980000|2024-10-28 07:53:00|16699.7|16619.7|16697.33|16617.33|16699.71|16619.71|16697.33|16617.33|10
1730101990000|2024-10-28 07:53:10|16697.09|16617.09|16697.62|16617.62|16697.71|16617.71|16697.03|16617.03|10
1730102000000|2024-10-28 07:53:20|16697.53|16617.53|16698.9|16618.9|16699.29|16619.29|16697.53|16617.53|10
1730102010000|2024-10-28 07:53:30|16698.87|16618.87|16698.69|16618.69|16698.91|16618.91|16698.57|16618.57|10
1730102020000|2024-10-28 07:53:40|16698.63|16618.63|16699.78|16619.78|16699.82|16619.82|16698.52|16618.52|10
1730102030000|2024-10-28 07:53:50|16699.76|16619.76|16701.06|16621.06|16701.06|16621.06|16699.76|16619.76|9
1730102040000|2024-10-28 07:54:00|16700.97|16620.97|16701.41|16621.41|16702.23|16622.23|16700.97|16620.97|9
1730102050000|2024-10-28 07:54:10|16701.38|16621.38|16699.09|16619.09|16701.38|16621.38|16698.76|16618.76|10
1730102060000|2024-10-28 07:54:20|16699|16619|16696.81|16616.81|16699.13|16619.13|16696.81|16616.81|10
1730102070000|2024-10-28 07:54:30|16696.8|16616.8|16695.22|16615.22|16698.04|16618.04|16695.22|16615.22|10
1730102080000|2024-10-28 07:54:40|16695.3|16615.3|16695.16|16615.16|16695.3|16615.3|16694.79|16614.79|10
1730102090000|2024-10-28 07:54:50|16695.34|16615.34|16696.39|16616.39|16696.55|16616.55|16695.34|16615.34|10
1730102100000|2024-10-28 07:55:00|16696.28|16616.28|16696.28|16616.28|16696.28|16616.28|16696.04|16616.04|9
1730102110000|2024-10-28 07:55:10|16696.12|16616.12|16694.8|16614.8|16696.28|16616.28|16694.8|16614.8|10
1730102120000|2024-10-28 07:55:20|16694.75|16614.75|16693.96|16613.96|16694.75|16614.75|16693.96|16613.96|9
1730102130000|2024-10-28 07:55:30|16693.94|16613.94|16693.64|16613.64|16693.94|16613.94|16693.34|16613.34|9
1730102140000|2024-10-28 07:55:40|16693.08|16613.08|16692.84|16612.84|16693.08|16613.08|16692.64|16612.64|10
1730102150000|2024-10-28 07:55:50|16692.69|16612.69|16693.23|16613.23|16693.25|16613.25|16692.69|16612.69|10
1730102160000|2024-10-28 07:56:00|16693.24|16613.24|16690.35|16610.35|16693.27|16613.27|16690.35|16610.35|9
1730102170000|2024-10-28 07:56:10|16689.65|16609.65|16687.15|16607.15|16689.66|16609.66|16687.15|16607.15|10
1730102180000|2024-10-28 07:56:20|16687.14|16607.14|16687.78|16607.78|16687.78|16607.78|16686.72|16606.72|10
1730102190000|2024-10-28 07:56:30|16687.96|16607.96|16689.19|16609.19|16689.2|16609.2|16687.71|16607.71|10
1730102200000|2024-10-28 07:56:40|16689.22|16609.22|16689.46|16609.46|16690.06|16610.06|16689.18|16609.18|10
1730102210000|2024-10-28 07:56:50|16689.47|16609.47|16689.98|16609.98|16689.98|16609.98|16689.47|16609.47|8
1730102220000|2024-10-28 07:57:00|16689.96|16609.96|16689.8|16609.8|16690.03|16610.03|16689.56|16609.56|10
1730102230000|2024-10-28 07:57:10|16689.83|16609.83|16687.55|16607.55|16689.83|16609.83|16687.55|16607.55|10
1730102240000|2024-10-28 07:57:20|16687.67|16607.67|16687.48|16607.48|16687.88|16607.88|16686.89|16606.89|10
1730102250000|2024-10-28 07:57:30|16687.32|16607.32|16685.05|16605.05|16687.32|16607.32|16685.05|16605.05|10
1730102260000|2024-10-28 07:57:40|16684.78|16604.78|16683.99|16603.99|16684.78|16604.78|16683.99|16603.99|9
1730102270000|2024-10-28 07:57:50|16684.01|16604.01|16683.98|16603.98|16684.1|16604.1|16683.97|16603.97|9
1730102280000|2024-10-28 07:58:00|16682.85|16602.85|16684.44|16604.44|16684.44|16604.44|16681.68|16601.68|10
1730102290000|2024-10-28 07:58:10|16684.49|16604.49|16681.91|16601.91|16684.55|16604.55|16681.88|16601.88|10
1730102300000|2024-10-28 07:58:20|16681.71|16601.71|16681.9|16601.9|16682.13|16602.13|16681.61|16601.61|9
1730102310000|2024-10-28 07:58:30|16681.79|16601.79|16681.94|16601.94|16681.99|16601.99|16681.69|16601.69|10
1730102320000|2024-10-28 07:58:40|16682.18|16602.18|16683.51|16603.51|16683.51|16603.51|16682.18|16602.18|9
1730102330000|2024-10-28 07:58:50|16683.42|16603.42|16683.51|16603.51|16683.69|16603.69|16683.12|16603.12|10
1730102340000|2024-10-28 07:59:00|16683.47|16603.47|16684.48|16604.48|16684.48|16604.48|16683.45|16603.45|10
1730102350000|2024-10-28 07:59:10|16684.91|16604.91|16684.74|16604.74|16685.2|16605.2|16684.74|16604.74|10
1730102360000|2024-10-28 07:59:20|16684.18|16604.18|16683.1|16603.1|16684.18|16604.18|16683.03|16603.03|10
1730102370000|2024-10-28 07:59:30|16682.59|16602.59|16681.36|16601.36|16682.59|16602.59|16681.36|16601.36|10
1730102380000|2024-10-28 07:59:40|16681.29|16601.29|16681.01|16601.01|16681.29|16601.29|16681|16601|10
1730102390000|2024-10-28 07:59:50|16680.81|16600.81|16680.42|16600.42|16680.97|16600.97|16680.4|16600.4|10
1730102400000|2024-10-28 08:00:00|16680.57|16600.57|16679.81|16599.81|16680.57|16600.57|16679.53|16599.53|10
1730102410000|2024-10-28 08:00:10|16680.82|16600.82|16683.76|16603.76|16683.99|16603.99|16680.82|16600.82|10
1730102420000|2024-10-28 08:00:20|16683.96|16603.96|16687.42|16607.42|16687.42|16607.42|16683.96|16603.96|10
1730102430000|2024-10-28 08:00:30|16687.83|16607.83|16692.36|16612.36|16692.76|16612.76|16687.83|16607.83|10
1730102440000|2024-10-28 08:00:40|16691.68|16611.68|16687.68|16607.68|16691.68|16611.68|16687.68|16607.68|10
1730102450000|2024-10-28 08:00:50|16687.35|16607.35|16686.68|16606.68|16687.35|16607.35|16686.53|16606.53|10
1730102460000|2024-10-28 08:01:00|16686.85|16606.85|16683.55|16603.55|16686.85|16606.85|16683.55|16603.55|10
1730102470000|2024-10-28 08:01:10|16683.4|16603.4|16683.23|16603.23|16683.61|16603.61|16682.23|16602.23|10
1730102480000|2024-10-28 08:01:20|16682.94|16602.94|16686.17|16606.17|16686.17|16606.17|16682.94|16602.94|10
1730102490000|2024-10-28 08:01:30|16683.54|16603.54|16685.66|16605.66|16685.66|16605.66|16683.23|16603.23|10
1730102500000|2024-10-28 08:01:40|16685.94|16605.94|16685.8|16605.8|16686.31|16606.31|16685.72|16605.72|10
1730102510000|2024-10-28 08:01:50|16685.94|16605.94|16685.67|16605.67|16686.65|16606.65|16685.65|16605.65|9
1730102520000|2024-10-28 08:02:00|16685.88|16605.88|16685.87|16605.87|16685.98|16605.98|16684.43|16604.43|10
1730102530000|2024-10-28 08:02:10|16685.89|16605.89|16686.69|16606.69|16686.76|16606.76|16685.8|16605.8|10
1730102540000|2024-10-28 08:02:20|16686.99|16606.99|16688.07|16608.07|16688.07|16608.07|16686.99|16606.99|10
1730102550000|2024-10-28 08:02:30|16688.18|16608.18|16688.38|16608.38|16688.55|16608.55|16688.06|16608.06|8
1730102560000|2024-10-28 08:02:40|16688.1|16608.1|16687.45|16607.45|16688.1|16608.1|16687.43|16607.43|9
1730102570000|2024-10-28 08:02:50|16687.76|16607.76|16689.11|16609.11|16689.11|16609.11|16687.76|16607.76|9
1730102580000|2024-10-28 08:03:00|16689.33|16609.33|16687.55|16607.55|16689.33|16609.33|16687.55|16607.55|10
1730102590000|2024-10-28 08:03:10|16687.68|16607.68|16686.74|16606.74|16687.68|16607.68|16686.74|16606.74|10
1730102600000|2024-10-28 08:03:20|16686.75|16606.75|16688.25|16608.25|16688.25|16608.25|16686.74|16606.74|10
1730102610000|2024-10-28 08:03:30|16688.97|16608.97|16693.82|16613.82|16693.82|16613.82|16688.97|16608.97|10
1730102620000|2024-10-28 08:03:40|16694.25|16614.25|16695.03|16615.03|16695.03|16615.03|16694.14|16614.14|10
1730102630000|2024-10-28 08:03:50|16695.14|16615.14|16694.88|16614.88|16695.14|16615.14|16694.76|16614.76|10
1730102640000|2024-10-28 08:04:00|16694.91|16614.91|16695.21|16615.21|16696.19|16616.19|16694.91|16614.91|10
1730102650000|2024-10-28 08:04:10|16695.77|16615.77|16696.08|16616.08|16696.08|16616.08|16694.83|16614.83|10
1730102660000|2024-10-28 08:04:20|16696.47|16616.47|16695.95|16615.95|16696.69|16616.69|16695.95|16615.95|10
1730102670000|2024-10-28 08:04:30|16695.96|16615.96|16696.8|16616.8|16696.81|16616.81|16695.96|16615.96|10
1730102680000|2024-10-28 08:04:40|16697.37|16617.37|16700.6|16620.6|16700.6|16620.6|16697.37|16617.37|9
1730102690000|2024-10-28 08:04:50|16700.76|16620.76|16701.99|16621.99|16701.99|16621.99|16700.76|16620.76|10
1730102700000|2024-10-28 08:05:00|16701.81|16621.81|16703.56|16623.56|16703.56|16623.56|16701.7|16621.7|9
1730102710000|2024-10-28 08:05:10|16703.44|16623.44|16706.16|16626.16|16706.2|16626.2|16703.44|16623.44|9
1730102720000|2024-10-28 08:05:20|16706.06|16626.06|16704.72|16624.72|16706.42|16626.42|16704.69|16624.69|10
1730102730000|2024-10-28 08:05:30|16704.36|16624.36|16697.11|16617.11|16704.36|16624.36|16697.11|16617.11|10
1730102740000|2024-10-28 08:05:40|16696.42|16616.42|16693.61|16613.61|16696.42|16616.42|16693.61|16613.61|10
1730102750000|2024-10-28 08:05:50|16693.59|16613.59|16695.65|16615.65|16695.65|16615.65|16693.59|16613.59|10
1730102760000|2024-10-28 08:06:00|16697.15|16617.15|16700.98|16620.98|16700.98|16620.98|16697.15|16617.15|10
1730102770000|2024-10-28 08:06:10|16701.41|16621.41|16704.38|16624.38|16704.38|16624.38|16701.41|16621.41|10
1730102780000|2024-10-28 08:06:20|16704.62|16624.62|16705.94|16625.94|16706.5|16626.5|16704.62|16624.62|10
1730102790000|2024-10-28 08:06:30|16704.48|16624.48|16704.58|16624.58|16704.75|16624.75|16704.48|16624.48|10
1730102800000|2024-10-28 08:06:40|16704.59|16624.59|16701.18|16621.18|16704.63|16624.63|16700.97|16620.97|10
1730102810000|2024-10-28 08:06:50|16700.82|16620.82|16698.74|16618.74|16700.92|16620.92|16698.74|16618.74|9
1730102820000|2024-10-28 08:07:00|16698.45|16618.45|16698.02|16618.02|16698.76|16618.76|16697.91|16617.91|10
1730102830000|2024-10-28 08:07:10|16698.08|16618.08|16695.09|16615.09|16698.22|16618.22|16694.43|16614.43|10
1730102840000|2024-10-28 08:07:20|16695.42|16615.42|16697.19|16617.19|16697.37|16617.37|16695.42|16615.42|10
1730102850000|2024-10-28 08:07:30|16697.45|16617.45|16697.21|16617.21|16697.83|16617.83|16696.94|16616.94|10
1730102860000|2024-10-28 08:07:40|16696.86|16616.86|16694.96|16614.96|16696.86|16616.86|16694.96|16614.96|9
1730102870000|2024-10-28 08:07:50|16695.08|16615.08|16692.77|16612.77|16695.08|16615.08|16692.77|16612.77|10
1730102880000|2024-10-28 08:08:00|16692.87|16612.87|16690.54|16610.54|16692.87|16612.87|16690.38|16610.38|10
1730102890000|2024-10-28 08:08:10|16691.05|16611.05|16692.53|16612.53|16692.53|16612.53|16690.82|16610.82|9
1730102900000|2024-10-28 08:08:20|16692.54|16612.54|16696.03|16616.03|16696.03|16616.03|16692.54|16612.54|10
1730102910000|2024-10-28 08:08:30|16696.53|16616.53|16698.07|16618.07|16698.44|16618.44|16696.53|16616.53|9
1730102920000|2024-10-28 08:08:40|16698.06|16618.06|16699.15|16619.15|16699.15|16619.15|16696.98|16616.98|10
1730102930000|2024-10-28 08:08:50|16699.6|16619.6|16700.23|16620.23|16700.34|16620.34|16699.6|16619.6|10
1730102940000|2024-10-28 08:09:00|16700.65|16620.65|16702.45|16622.45|16702.45|16622.45|16700.65|16620.65|10
1730102950000|2024-10-28 08:09:10|16702.47|16622.47|16704.6|16624.6|16704.6|16624.6|16702.47|16622.47|10
1730102960000|2024-10-28 08:09:20|16704.56|16624.56|16704.48|16624.48|16704.66|16624.66|16704.28|16624.28|10
1730102970000|2024-10-28 08:09:30|16704.44|16624.44|16704.85|16624.85|16705.71|16625.71|16704.44|16624.44|10
1730102980000|2024-10-28 08:09:40|16704.32|16624.32|16702.78|16622.78|16704.32|16624.32|16702.78|16622.78|10
1730102990000|2024-10-28 08:09:50|16702.29|16622.29|16700.8|16620.8|16702.29|16622.29|16700.8|16620.8|8
1730103000000|2024-10-28 08:10:00|16701.08|16621.08|16702.64|16622.64|16702.64|16622.64|16701.08|16621.08|10
1730103010000|2024-10-28 08:10:10|16702.16|16622.16|16701.67|16621.67|16702.16|16622.16|16701.15|16621.15|10
1730103020000|2024-10-28 08:10:20|16701.55|16621.55|16701.71|16621.71|16701.71|16621.71|16701.37|16621.37|9
1730103030000|2024-10-28 08:10:30|16701.92|16621.92|16702.34|16622.34|16702.34|16622.34|16701.88|16621.88|8
1730103040000|2024-10-28 08:10:40|16702.45|16622.45|16705.41|16625.41|16705.41|16625.41|16702.45|16622.45|10
1730103050000|2024-10-28 08:10:50|16705.35|16625.35|16705.05|16625.05|16705.35|16625.35|16704.86|16624.86|9
1730103060000|2024-10-28 08:11:00|16705.2|16625.2|16707.55|16627.55|16707.55|16627.55|16705.19|16625.19|8
1730103070000|2024-10-28 08:11:10|16707.67|16627.67|16708.27|16628.27|16708.64|16628.64|16707.67|16627.67|9
1730103080000|2024-10-28 08:11:20|16708.4|16628.4|16708.12|16628.12|16708.53|16628.53|16708.12|16628.12|10
1730103090000|2024-10-28 08:11:30|16708.3|16628.3|16710.43|16630.43|16710.43|16630.43|16707.95|16627.95|10
1730103100000|2024-10-28 08:11:40|16710.48|16630.48|16711.94|16631.94|16711.94|16631.94|16710.48|16630.48|10
1730103110000|2024-10-28 08:11:50|16711.93|16631.93|16713.69|16633.69|16713.69|16633.69|16711.93|16631.93|9
1730103120000|2024-10-28 08:12:00|16713.83|16633.83|16716.73|16636.73|16716.73|16636.73|16713.83|16633.83|10
1730103130000|2024-10-28 08:12:10|16716.34|16636.34|16715.89|16635.89|16717.02|16637.02|16715.89|16635.89|10
1730103140000|2024-10-28 08:12:20|16715.13|16635.13|16712.11|16632.11|16715.13|16635.13|16712.11|16632.11|10
1730103150000|2024-10-28 08:12:30|16711.97|16631.97|16711.23|16631.23|16712.17|16632.17|16710.94|16630.94|10
1730103160000|2024-10-28 08:12:40|16711.25|16631.25|16709.04|16629.04|16711.25|16631.25|16709.04|16629.04|10
1730103170000|2024-10-28 08:12:50|16709.15|16629.15|16709.66|16629.66|16709.66|16629.66|16708.8|16628.8|10
1730103180000|2024-10-28 08:13:00|16709.88|16629.88|16711.48|16631.48|16711.48|16631.48|16709.83|16629.83|10
1730103190000|2024-10-28 08:13:10|16711.11|16631.11|16710.34|16630.34|16711.27|16631.27|16710.34|16630.34|10
1730103200000|2024-10-28 08:13:20|16710.12|16630.12|16710.35|16630.35|16710.37|16630.37|16709.68|16629.68|10
1730103210000|2024-10-28 08:13:30|16711.12|16631.12|16712.23|16632.23|16712.23|16632.23|16711.12|16631.12|9
1730103220000|2024-10-28 08:13:40|16712.56|16632.56|16713.57|16633.57|16713.57|16633.57|16712.56|16632.56|10
1730103230000|2024-10-28 08:13:50|16713.27|16633.27|16713.43|16633.43|16713.46|16633.46|16713.17|16633.17|10
1730103240000|2024-10-28 08:14:00|16713.35|16633.35|16714.12|16634.12|16714.48|16634.48|16713.29|16633.29|10
1730103250000|2024-10-28 08:14:10|16714.11|16634.11|16716.55|16636.55|16716.55|16636.55|16714.09|16634.09|7
1730103260000|2024-10-28 08:14:20|16716.6|16636.6|16721.36|16641.36|16721.36|16641.36|16716.6|16636.6|10
1730103270000|2024-10-28 08:14:30|16724.76|16644.76|16726.15|16646.15|16726.22|16646.22|16724.76|16644.76|10
1730103280000|2024-10-28 08:14:40|16726.1|16646.1|16726.68|16646.68|16726.68|16646.68|16725.97|16645.97|10
1730103290000|2024-10-28 08:14:50|16726.74|16646.74|16726.96|16646.96|16726.96|16646.96|16726.74|16646.74|6
1730103300000|2024-10-28 08:15:00|16727.24|16647.24|16728.93|16648.93|16728.93|16648.93|16726.42|16646.42|9
1730103310000|2024-10-28 08:15:10|16729.12|16649.12|16726.58|16646.58|16729.14|16649.14|16726.45|16646.45|9
1730103320000|2024-10-28 08:15:20|16726.4|16646.4|16731.78|16651.78|16731.78|16651.78|16726.37|16646.37|10
1730103330000|2024-10-28 08:15:30|16732.3|16652.3|16732.77|16652.77|16732.83|16652.83|16732.3|16652.3|10
1730103340000|2024-10-28 08:15:40|16732.92|16652.92|16734.94|16654.94|16734.94|16654.94|16732.92|16652.92|10
1730103350000|2024-10-28 08:15:50|16735.07|16655.07|16735.14|16655.14|16735.14|16655.14|16734.48|16654.48|10
1730103360000|2024-10-28 08:16:00|16735.11|16655.11|16736.61|16656.61|16737.02|16657.02|16735.11|16655.11|10
1730103370000|2024-10-28 08:16:10|16736.6|16656.6|16736.62|16656.62|16737|16657|16736.5|16656.5|9
1730103380000|2024-10-28 08:16:20|16736.55|16656.55|16739.08|16659.08|16739.66|16659.66|16736.55|16656.55|9
1730103390000|2024-10-28 08:16:30|16739.28|16659.28|16738.25|16658.25|16740.04|16660.04|16738.16|16658.16|10
1730103400000|2024-10-28 08:16:40|16738.23|16658.23|16738.44|16658.44|16738.75|16658.75|16738.23|16658.23|9
1730103410000|2024-10-28 08:16:50|16738.48|16658.48|16737.61|16657.61|16738.48|16658.48|16737.61|16657.61|10
1730103420000|2024-10-28 08:17:00|16737.69|16657.69|16733.39|16653.39|16737.69|16657.69|16733.39|16653.39|10
1730103430000|2024-10-28 08:17:10|16733.15|16653.15|16731.8|16651.8|16733.15|16653.15|16731.8|16651.8|10
1730103440000|2024-10-28 08:17:20|16731.54|16651.54|16731.73|16651.73|16731.77|16651.77|16731.24|16651.24|9
1730103450000|2024-10-28 08:17:30|16732.49|16652.49|16730.05|16650.05|16732.49|16652.49|16730.05|16650.05|9
1730103460000|2024-10-28 08:17:40|16729.81|16649.81|16727.94|16647.94|16729.81|16649.81|16727.09|16647.09|10
1730103470000|2024-10-28 08:17:50|16727.95|16647.95|16728.24|16648.24|16728.24|16648.24|16727.31|16647.31|10
1730103480000|2024-10-28 08:18:00|16728.16|16648.16|16727.15|16647.15|16728.16|16648.16|16727.15|16647.15|8
1730103490000|2024-10-28 08:18:10|16726.61|16646.61|16726.2|16646.2|16726.61|16646.61|16726.16|16646.16|9
1730103500000|2024-10-28 08:18:20|16726.43|16646.43|16726.96|16646.96|16727.31|16647.31|16726.43|16646.43|10
1730103510000|2024-10-28 08:18:30|16726.94|16646.94|16727.37|16647.37|16728.31|16648.31|16726.94|16646.94|10
1730103520000|2024-10-28 08:18:40|16727.34|16647.34|16728.23|16648.23|16728.45|16648.45|16727.29|16647.29|10
1730103530000|2024-10-28 08:18:50|16728.25|16648.25|16728.13|16648.13|16728.32|16648.32|16727.94|16647.94|10
1730103540000|2024-10-28 08:19:00|16727.93|16647.93|16728.84|16648.84|16728.87|16648.87|16727.53|16647.53|10
1730103550000|2024-10-28 08:19:10|16728.91|16648.91|16726.88|16646.88|16728.91|16648.91|16726.78|16646.78|9
1730103560000|2024-10-28 08:19:20|16726.78|16646.78|16726.59|16646.59|16727.03|16647.03|16726.59|16646.59|9
1730103570000|2024-10-28 08:19:30|16725.3|16645.3|16724.86|16644.86|16725.42|16645.42|16724.86|16644.86|10
1730103580000|2024-10-28 08:19:40|16724.6|16644.6|16723.96|16643.96|16724.64|16644.64|16723.96|16643.96|10
1730103590000|2024-10-28 08:19:50|16723.58|16643.58|16723.57|16643.57|16724.04|16644.04|16722.76|16642.76|10
1730103600000|2024-10-28 08:20:00|16723.71|16643.71|16721.02|16641.02|16723.71|16643.71|16721.02|16641.02|10
1730103610000|2024-10-28 08:20:10|16721.01|16641.01|16719.08|16639.08|16721.01|16641.01|16718.45|16638.45|10
1730103620000|2024-10-28 08:20:20|16719.1|16639.1|16715.91|16635.91|16719.1|16639.1|16715.91|16635.91|10
1730103630000|2024-10-28 08:20:30|16715.32|16635.32|16712.39|16632.39|16715.32|16635.32|16712.39|16632.39|10
1730103640000|2024-10-28 08:20:40|16712.43|16632.43|16712.19|16632.19|16713.27|16633.27|16712.16|16632.16|8
1730103650000|2024-10-28 08:20:50|16712.5|16632.5|16716.66|16636.66|16716.66|16636.66|16712.5|16632.5|9
1730103660000|2024-10-28 08:21:00|16717.23|16637.23|16717.3|16637.3|16717.71|16637.71|16717.23|16637.23|10
1730103670000|2024-10-28 08:21:10|16717.14|16637.14|16717.1|16637.1|16717.25|16637.25|16716.88|16636.88|10
1730103680000|2024-10-28 08:21:20|16717.05|16637.05|16715.14|16635.14|16717.05|16637.05|16715.14|16635.14|9
1730103690000|2024-10-28 08:21:30|16715.23|16635.23|16715.11|16635.11|16715.36|16635.36|16714.84|16634.84|10
1730103700000|2024-10-28 08:21:40|16715.12|16635.12|16715.82|16635.82|16715.82|16635.82|16715.11|16635.11|10
1730103710000|2024-10-28 08:21:50|16715.86|16635.86|16715.97|16635.97|16715.97|16635.97|16715.17|16635.17|10
1730103720000|2024-10-28 08:22:00|16716.07|16636.07|16715.13|16635.13|16716.19|16636.19|16715.13|16635.13|9
1730103730000|2024-10-28 08:22:10|16714.61|16634.61|16713.44|16633.44|16714.61|16634.61|16713.44|16633.44|10
1730103740000|2024-10-28 08:22:20|16713.47|16633.47|16711.29|16631.29|16713.6|16633.6|16711.27|16631.27|9
1730103750000|2024-10-28 08:22:30|16711.38|16631.38|16714.89|16634.89|16714.89|16634.89|16711.38|16631.38|10
1730103760000|2024-10-28 08:22:40|16715.04|16635.04|16715.26|16635.26|16715.44|16635.44|16715.04|16635.04|10
1730103770000|2024-10-28 08:22:50|16715.25|16635.25|16715.05|16635.05|16715.37|16635.37|16715.05|16635.05|10
1730103780000|2024-10-28 08:23:00|16715|16635|16715.47|16635.47|16715.47|16635.47|16714.97|16634.97|10
1730103790000|2024-10-28 08:23:10|16715.46|16635.46|16715.84|16635.84|16715.84|16635.84|16715.3|16635.3|10
1730103800000|2024-10-28 08:23:20|16715.91|16635.91|16715.02|16635.02|16715.91|16635.91|16715.02|16635.02|9
1730103810000|2024-10-28 08:23:30|16714.97|16634.97|16714.84|16634.84|16715.24|16635.24|16714.76|16634.76|9
1730103820000|2024-10-28 08:23:40|16714.8|16634.8|16714.96|16634.96|16715.11|16635.11|16714.74|16634.74|7
1730103830000|2024-10-28 08:23:50|16714.91|16634.91|16714.49|16634.49|16715.28|16635.28|16714.49|16634.49|10
1730103840000|2024-10-28 08:24:00|16714.45|16634.45|16712.91|16632.91|16714.45|16634.45|16712.91|16632.91|10
1730103850000|2024-10-28 08:24:10|16712.88|16632.88|16713.35|16633.35|16713.47|16633.47|16712.88|16632.88|9
1730103860000|2024-10-28 08:24:20|16713.51|16633.51|16713.56|16633.56|16714.03|16634.03|16713.46|16633.46|10
1730103870000|2024-10-28 08:24:30|16713.55|16633.55|16705.7|16625.7|16713.55|16633.55|16705.16|16625.16|10
1730103880000|2024-10-28 08:24:40|16706.05|16626.05|16706.6|16626.6|16706.69|16626.69|16706.05|16626.05|10
1730103890000|2024-10-28 08:24:50|16706.58|16626.58|16704.08|16624.08|16706.63|16626.63|16704.08|16624.08|10
1730103900000|2024-10-28 08:25:00|16703.38|16623.38|16702.96|16622.96|16703.54|16623.54|16702.63|16622.63|10
1730103910000|2024-10-28 08:25:10|16703.73|16623.73|16703.54|16623.54|16704.11|16624.11|16703.26|16623.26|9
1730103920000|2024-10-28 08:25:20|16703.29|16623.29|16703.27|16623.27|16703.29|16623.29|16702.88|16622.88|8
1730103930000|2024-10-28 08:25:30|16703.26|16623.26|16702.59|16622.59|16703.26|16623.26|16702.57|16622.57|10
1730103940000|2024-10-28 08:25:40|16702.6|16622.6|16700.69|16620.69|16702.74|16622.74|16700.69|16620.69|9
1730103950000|2024-10-28 08:25:50|16700.76|16620.76|16700.25|16620.25|16700.76|16620.76|16700.19|16620.19|10
1730103960000|2024-10-28 08:26:00|16700.26|16620.26|16702.06|16622.06|16702.06|16622.06|16700.26|16620.26|10
1730103970000|2024-10-28 08:26:10|16702.58|16622.58|16703.63|16623.63|16703.89|16623.89|16702.58|16622.58|10
1730103980000|2024-10-28 08:26:20|16703.46|16623.46|16703.53|16623.53|16703.53|16623.53|16702.94|16622.94|10
1730103990000|2024-10-28 08:26:30|16703.5|16623.5|16704.02|16624.02|16704.02|16624.02|16703.44|16623.44|9
1730104000000|2024-10-28 08:26:40|16704.01|16624.01|16704.7|16624.7|16704.75|16624.75|16704.01|16624.01|10
1730104010000|2024-10-28 08:26:50|16704.71|16624.71|16704.33|16624.33|16704.89|16624.89|16704.33|16624.33|10
1730104020000|2024-10-28 08:27:00|16704.24|16624.24|16704.56|16624.56|16704.58|16624.58|16703.79|16623.79|9
1730104030000|2024-10-28 08:27:10|16704.57|16624.57|16704.62|16624.62|16704.85|16624.85|16704.51|16624.51|10
1730104040000|2024-10-28 08:27:20|16704.8|16624.8|16704.6|16624.6|16704.88|16624.88|16704.47|16624.47|9
1730104050000|2024-10-28 08:27:30|16704.62|16624.62|16707.15|16627.15|16707.15|16627.15|16704.21|16624.21|9
1730104060000|2024-10-28 08:27:40|16707.83|16627.83|16707.63|16627.63|16708.52|16628.52|16706.88|16626.88|10
1730104070000|2024-10-28 08:27:50|16708.57|16628.57|16708.76|16628.76|16708.76|16628.76|16708.46|16628.46|9
1730104080000|2024-10-28 08:28:00|16708.82|16628.82|16709.79|16629.79|16710.35|16630.35|16708.82|16628.82|10
1730104090000|2024-10-28 08:28:10|16709.65|16629.65|16708.66|16628.66|16709.65|16629.65|16708.66|16628.66|10
1730104100000|2024-10-28 08:28:20|16708.63|16628.63|16708.27|16628.27|16708.91|16628.91|16708.14|16628.14|9
1730104110000|2024-10-28 08:28:30|16708.18|16628.18|16713.49|16633.49|16713.49|16633.49|16708.18|16628.18|10
1730104120000|2024-10-28 08:28:40|16714.24|16634.24|16712.76|16632.76|16714.87|16634.87|16712.76|16632.76|10
1730104130000|2024-10-28 08:28:50|16713.36|16633.36|16712.47|16632.47|16713.52|16633.52|16712.47|16632.47|10
1730104140000|2024-10-28 08:29:00|16712.43|16632.43|16711.27|16631.27|16712.44|16632.44|16710.85|16630.85|9
1730104150000|2024-10-28 08:29:10|16711.26|16631.26|16711.43|16631.43|16711.75|16631.75|16711.26|16631.26|10
1730104160000|2024-10-28 08:29:20|16711.44|16631.44|16711.99|16631.99|16711.99|16631.99|16711.25|16631.25|10
1730104170000|2024-10-28 08:29:30|16711.96|16631.96|16715.88|16635.88|16715.9|16635.9|16711.96|16631.96|10
1730104180000|2024-10-28 08:29:40|16715.81|16635.81|16715.79|16635.79|16715.87|16635.87|16715.76|16635.76|8
1730104190000|2024-10-28 08:29:50|16715.62|16635.62|16713.56|16633.56|16715.73|16635.73|16713.56|16633.56|10
1730104200000|2024-10-28 08:30:00|16713.45|16633.45|16711.57|16631.57|16713.45|16633.45|16711.57|16631.57|9
1730104210000|2024-10-28 08:30:10|16711.03|16631.03|16710.94|16630.94|16711.03|16631.03|16710.62|16630.62|10
1730104220000|2024-10-28 08:30:20|16710.69|16630.69|16704.62|16624.62|16710.69|16630.69|16704.62|16624.62|10
1730104230000|2024-10-28 08:30:30|16704.43|16624.43|16703.26|16623.26|16704.43|16624.43|16702.84|16622.84|10
1730104240000|2024-10-28 08:30:40|16703.18|16623.18|16702.46|16622.46|16703.18|16623.18|16702.21|16622.21|9
1730104250000|2024-10-28 08:30:50|16702.28|16622.28|16703.61|16623.61|16703.61|16623.61|16702.1|16622.1|9
1730104260000|2024-10-28 08:31:00|16703.64|16623.64|16700.27|16620.27|16703.64|16623.64|16700.27|16620.27|10
1730104270000|2024-10-28 08:31:10|16699.77|16619.77|16695.1|16615.1|16699.77|16619.77|16695.1|16615.1|10
1730104280000|2024-10-28 08:31:20|16695.21|16615.21|16692.57|16612.57|16695.21|16615.21|16692.48|16612.48|9
1730104290000|2024-10-28 08:31:30|16692.66|16612.66|16694.83|16614.83|16694.83|16614.83|16692.66|16612.66|10
1730104300000|2024-10-28 08:31:40|16694.95|16614.95|16695.52|16615.52|16695.52|16615.52|16694.67|16614.67|10
1730104310000|2024-10-28 08:31:50|16695.54|16615.54|16695.66|16615.66|16695.66|16615.66|16695.54|16615.54|9
1730104320000|2024-10-28 08:32:00|16695.67|16615.67|16695.59|16615.59|16695.7|16615.7|16695.59|16615.59|8
1730104330000|2024-10-28 08:32:10|16695.29|16615.29|16695.11|16615.11|16695.48|16615.48|16695|16615|10
1730104340000|2024-10-28 08:32:20|16695.07|16615.07|16694.53|16614.53|16695.11|16615.11|16694.53|16614.53|9
1730104350000|2024-10-28 08:32:30|16694.55|16614.55|16695.7|16615.7|16695.76|16615.76|16694.3|16614.3|9
1730104360000|2024-10-28 08:32:40|16695.73|16615.73|16695.74|16615.74|16695.74|16615.74|16695.16|16615.16|10
1730104370000|2024-10-28 08:32:50|16695.59|16615.59|16695.86|16615.86|16695.87|16615.87|16695.59|16615.59|9
1730104380000|2024-10-28 08:33:00|16695.55|16615.55|16695.87|16615.87|16695.87|16615.87|16695.24|16615.24|10
1730104390000|2024-10-28 08:33:10|16696.08|16616.08|16694.82|16614.82|16696.08|16616.08|16694.66|16614.66|10
1730104400000|2024-10-28 08:33:20|16694.87|16614.87|16697.49|16617.49|16697.49|16617.49|16694.87|16614.87|9
1730104410000|2024-10-28 08:33:30|16697.51|16617.51|16696.9|16616.9|16697.51|16617.51|16696.7|16616.7|9
1730104420000|2024-10-28 08:33:40|16696.91|16616.91|16696.59|16616.59|16696.99|16616.99|16696.59|16616.59|8
1730104430000|2024-10-28 08:33:50|16696.57|16616.57|16696.45|16616.45|16696.57|16616.57|16696.27|16616.27|7
1730104440000|2024-10-28 08:34:00|16696.46|16616.46|16697.1|16617.1|16697.48|16617.48|16696.46|16616.46|10
1730104450000|2024-10-28 08:34:10|16697.12|16617.12|16697.78|16617.78|16697.89|16617.89|16697.12|16617.12|10
1730104460000|2024-10-28 08:34:20|16697.92|16617.92|16697.93|16617.93|16698.15|16618.15|16697.88|16617.88|10
1730104470000|2024-10-28 08:34:30|16698.01|16618.01|16698.63|16618.63|16698.65|16618.65|16698.01|16618.01|8
1730104480000|2024-10-28 08:34:40|16698.62|16618.62|16697.13|16617.13|16698.62|16618.62|16697.13|16617.13|10
1730104490000|2024-10-28 08:34:50|16696.83|16616.83|16695.52|16615.52|16696.83|16616.83|16695.23|16615.23|10
1730104500000|2024-10-28 08:35:00|16695.68|16615.68|16695.9|16615.9|16696.16|16616.16|16695.68|16615.68|9
1730104510000|2024-10-28 08:35:10|16695.95|16615.95|16695.66|16615.66|16696.02|16616.02|16695.59|16615.59|7
1730104520000|2024-10-28 08:35:20|16695.72|16615.72|16695.69|16615.69|16695.72|16615.72|16695.63|16615.63|9
1730104530000|2024-10-28 08:35:30|16695.71|16615.71|16695.84|16615.84|16695.89|16615.89|16695.71|16615.71|7
1730104540000|2024-10-28 08:35:40|16695.88|16615.88|16696.04|16616.04|16696.2|16616.2|16695.8|16615.8|9
1730104550000|2024-10-28 08:35:50|16695.29|16615.29|16695.82|16615.82|16695.82|16615.82|16695.12|16615.12|8
1730104560000|2024-10-28 08:36:00|16695.08|16615.08|16694.92|16614.92|16695.38|16615.38|16694.88|16614.88|10
1730104570000|2024-10-28 08:36:10|16694.79|16614.79|16693.99|16613.99|16694.98|16614.98|16693.99|16613.99|8
1730104580000|2024-10-28 08:36:20|16693.92|16613.92|16693.13|16613.13|16693.92|16613.92|16693.13|16613.13|10
1730104590000|2024-10-28 08:36:30|16693.34|16613.34|16693.37|16613.37|16693.39|16613.39|16693.11|16613.11|9
1730104600000|2024-10-28 08:36:40|16693.38|16613.38|16692.97|16612.97|16693.5|16613.5|16692.97|16612.97|10
1730104610000|2024-10-28 08:36:50|16693|16613|16694.33|16614.33|16694.33|16614.33|16693|16613|9
1730104620000|2024-10-28 08:37:00|16694.34|16614.34|16693.67|16613.67|16694.34|16614.34|16693.67|16613.67|9
1730104630000|2024-10-28 08:37:10|16693.62|16613.62|16693.19|16613.19|16693.62|16613.62|16693.19|16613.19|8
1730104640000|2024-10-28 08:37:20|16693.2|16613.2|16692.2|16612.2|16693.23|16613.23|16692.2|16612.2|10
1730104650000|2024-10-28 08:37:30|16692.24|16612.24|16691.4|16611.4|16692.24|16612.24|16691.39|16611.39|10
1730104660000|2024-10-28 08:37:40|16691.03|16611.03|16690.77|16610.77|16691.08|16611.08|16690.62|16610.62|8
1730104670000|2024-10-28 08:37:50|16690.78|16610.78|16691.53|16611.53|16691.53|16611.53|16690.78|16610.78|9
1730104680000|2024-10-28 08:38:00|16691.55|16611.55|16691.82|16611.82|16691.82|16611.82|16691.42|16611.42|8
1730104690000|2024-10-28 08:38:10|16691.79|16611.79|16691.54|16611.54|16691.81|16611.81|16691.47|16611.47|9
1730104700000|2024-10-28 08:38:20|16691.49|16611.49|16690.8|16610.8|16691.87|16611.87|16690.8|16610.8|10
1730104710000|2024-10-28 08:38:30|16690.81|16610.81|16690.94|16610.94|16690.94|16610.94|16690.71|16610.71|10
1730104720000|2024-10-28 08:38:40|16690.95|16610.95|16691.83|16611.83|16691.83|16611.83|16690.92|16610.92|10
1730104730000|2024-10-28 08:38:50|16691.99|16611.99|16691.97|16611.97|16691.99|16611.99|16691.89|16611.89|9
1730104740000|2024-10-28 08:39:00|16692.03|16612.03|16691.73|16611.73|16692.03|16612.03|16691.73|16611.73|9
1730104750000|2024-10-28 08:39:10|16691.67|16611.67|16691.34|16611.34|16691.76|16611.76|16691.14|16611.14|9
1730104760000|2024-10-28 08:39:20|16691.76|16611.76|16690.17|16610.17|16691.76|16611.76|16690.17|16610.17|9
1730104770000|2024-10-28 08:39:30|16690.15|16610.15|16688.59|16608.59|16690.15|16610.15|16688.59|16608.59|10
1730104780000|2024-10-28 08:39:40|16688.53|16608.53|16687.44|16607.44|16688.53|16608.53|16687.36|16607.36|10
1730104790000|2024-10-28 08:39:50|16687.53|16607.53|16688.76|16608.76|16688.76|16608.76|16687.27|16607.27|10
1730104800000|2024-10-28 08:40:00|16688.87|16608.87|16686.58|16606.58|16688.93|16608.93|16686.5|16606.5|10
1730104810000|2024-10-28 08:40:10|16686.66|16606.66|16686.93|16606.93|16686.93|16606.93|16686.37|16606.37|9
1730104820000|2024-10-28 08:40:20|16687.25|16607.25|16688.65|16608.65|16688.65|16608.65|16687.25|16607.25|9
1730104830000|2024-10-28 08:40:30|16688.63|16608.63|16689.01|16609.01|16689.24|16609.24|16688.54|16608.54|10
1730104840000|2024-10-28 08:40:40|16689.75|16609.75|16689.46|16609.46|16690.19|16610.19|16689.46|16609.46|10
1730104850000|2024-10-28 08:40:50|16689.3|16609.3|16688.88|16608.88|16689.32|16609.32|16688.88|16608.88|10
1730104860000|2024-10-28 08:41:00|16689.06|16609.06|16688.04|16608.04|16689.06|16609.06|16688.02|16608.02|10
1730104870000|2024-10-28 08:41:10|16688.05|16608.05|16683.69|16603.69|16688.05|16608.05|16683.69|16603.69|9
1730104880000|2024-10-28 08:41:20|16683.4|16603.4|16682.54|16602.54|16683.4|16603.4|16682.54|16602.54|10
1730104890000|2024-10-28 08:41:30|16682.48|16602.48|16684.69|16604.69|16684.8|16604.8|16682.48|16602.48|10
1730104900000|2024-10-28 08:41:40|16684.68|16604.68|16685.44|16605.44|16685.44|16605.44|16684.68|16604.68|8
1730104910000|2024-10-28 08:41:50|16685.39|16605.39|16685.48|16605.48|16685.56|16605.56|16685.39|16605.39|9
1730104920000|2024-10-28 08:42:00|16685.47|16605.47|16685.09|16605.09|16685.79|16605.79|16685.09|16605.09|9
1730104930000|2024-10-28 08:42:10|16684.95|16604.95|16687.13|16607.13|16689.06|16609.06|16684.95|16604.95|10
1730104940000|2024-10-28 08:42:20|16687.03|16607.03|16686.5|16606.5|16687.03|16607.03|16685.97|16605.97|10
1730104950000|2024-10-28 08:42:30|16686.53|16606.53|16686.43|16606.43|16686.55|16606.55|16686.43|16606.43|10
1730104960000|2024-10-28 08:42:40|16686.48|16606.48|16686.3|16606.3|16686.48|16606.48|16686.29|16606.29|10
1730104970000|2024-10-28 08:42:50|16686.4|16606.4|16686.4|16606.4|16687.09|16607.09|16686.4|16606.4|10
1730104980000|2024-10-28 08:43:00|16686.27|16606.27|16687.36|16607.36|16687.36|16607.36|16685.91|16605.91|10
1730104990000|2024-10-28 08:43:10|16687.41|16607.41|16688.63|16608.63|16688.77|16608.77|16687.41|16607.41|9
1730105000000|2024-10-28 08:43:20|16688.97|16608.97|16689.34|16609.34|16689.43|16609.43|16688.97|16608.97|8
1730105010000|2024-10-28 08:43:30|16689.35|16609.35|16689.61|16609.61|16689.84|16609.84|16689.25|16609.25|9
1730105020000|2024-10-28 08:43:40|16689.77|16609.77|16688.79|16608.79|16691.15|16611.15|16688.79|16608.79|10
1730105030000|2024-10-28 08:43:50|16688.6|16608.6|16687.21|16607.21|16688.6|16608.6|16687.21|16607.21|10
1730105040000|2024-10-28 08:44:00|16687.12|16607.12|16687.08|16607.08|16687.49|16607.49|16687.08|16607.08|10
1730105050000|2024-10-28 08:44:10|16686.81|16606.81|16686.69|16606.69|16686.83|16606.83|16686.67|16606.67|10
1730105060000|2024-10-28 08:44:20|16686.7|16606.7|16686.25|16606.25|16686.72|16606.72|16686.25|16606.25|9
1730105070000|2024-10-28 08:44:30|16686.18|16606.18|16688.38|16608.38|16688.38|16608.38|16686.07|16606.07|9
1730105080000|2024-10-28 08:44:40|16688.24|16608.24|16687.43|16607.43|16688.24|16608.24|16686.58|16606.58|9
1730105090000|2024-10-28 08:44:50|16687.28|16607.28|16686.26|16606.26|16687.28|16607.28|16686.22|16606.22|9
1730105100000|2024-10-28 08:45:00|16686.32|16606.32|16685.41|16605.41|16686.4|16606.4|16685.41|16605.41|9
1730105110000|2024-10-28 08:45:10|16685.18|16605.18|16676.11|16596.11|16685.22|16605.22|16675.89|16595.89|9
1730105120000|2024-10-28 08:45:20|16676.09|16596.09|16675.68|16595.68|16676.15|16596.15|16675.68|16595.68|10
1730105130000|2024-10-28 08:45:30|16675.59|16595.59|16675.36|16595.36|16675.62|16595.62|16675.36|16595.36|9
1730105140000|2024-10-28 08:45:40|16675.25|16595.25|16675.67|16595.67|16675.67|16595.67|16675.25|16595.25|10
1730105150000|2024-10-28 08:45:50|16675.64|16595.64|16678.14|16598.14|16678.14|16598.14|16675.64|16595.64|10
1730105160000|2024-10-28 08:46:00|16678.13|16598.13|16678.43|16598.43|16678.43|16598.43|16678.12|16598.12|10
1730105170000|2024-10-28 08:46:10|16678.45|16598.45|16679.16|16599.16|16679.16|16599.16|16678.45|16598.45|9
1730105180000|2024-10-28 08:46:20|16680.28|16600.28|16679.78|16599.78|16680.47|16600.47|16679.78|16599.78|10
1730105190000|2024-10-28 08:46:30|16679.72|16599.72|16682.62|16602.62|16682.62|16602.62|16679.66|16599.66|10
1730105200000|2024-10-28 08:46:40|16682.74|16602.74|16682.59|16602.59|16682.74|16602.74|16682.56|16602.56|9
1730105210000|2024-10-28 08:46:50|16682.45|16602.45|16682.67|16602.67|16682.67|16602.67|16682.29|16602.29|9
1730105220000|2024-10-28 08:47:00|16682.82|16602.82|16684.98|16604.98|16685|16605|16682.8|16602.8|10
1730105230000|2024-10-28 08:47:10|16685.47|16605.47|16689.44|16609.44|16689.44|16609.44|16685.47|16605.47|10
1730105240000|2024-10-28 08:47:20|16689.48|16609.48|16692.29|16612.29|16692.29|16612.29|16689.46|16609.46|8
1730105250000|2024-10-28 08:47:30|16692.48|16612.48|16693.95|16613.95|16693.95|16613.95|16692.48|16612.48|8
1730105260000|2024-10-28 08:47:40|16693.75|16613.75|16692.79|16612.79|16693.75|16613.75|16692.79|16612.79|10
1730105270000|2024-10-28 08:47:50|16692.85|16612.85|16693.5|16613.5|16693.57|16613.57|16692.85|16612.85|10
1730105280000|2024-10-28 08:48:00|16693.51|16613.51|16697.35|16617.35|16697.35|16617.35|16693.51|16613.51|10
1730105290000|2024-10-28 08:48:10|16697.2|16617.2|16695.6|16615.6|16697.2|16617.2|16695.49|16615.49|10
1730105300000|2024-10-28 08:48:20|16695.52|16615.52|16694.55|16614.55|16695.56|16615.56|16694.55|16614.55|7
1730105310000|2024-10-28 08:48:30|16693.89|16613.89|16691.72|16611.72|16693.89|16613.89|16690.45|16610.45|10
1730105320000|2024-10-28 08:48:40|16691.77|16611.77|16692.08|16612.08|16692.08|16612.08|16691.61|16611.61|10
1730105330000|2024-10-28 08:48:50|16692.05|16612.05|16692.08|16612.08|16692.08|16612.08|16691.82|16611.82|9
1730105340000|2024-10-28 08:49:00|16692|16612|16692.58|16612.58|16692.58|16612.58|16691.73|16611.73|10
1730105350000|2024-10-28 08:49:10|16693.21|16613.21|16695.68|16615.68|16695.68|16615.68|16693.21|16613.21|10
1730105360000|2024-10-28 08:49:20|16695.71|16615.71|16696.13|16616.13|16696.14|16616.14|16695.69|16615.69|8
1730105370000|2024-10-28 08:49:30|16695.99|16615.99|16695.62|16615.62|16696.05|16616.05|16695.54|16615.54|10
1730105380000|2024-10-28 08:49:40|16695.53|16615.53|16696.23|16616.23|16696.29|16616.29|16695.53|16615.53|10
1730105390000|2024-10-28 08:49:50|16696.28|16616.28|16697.15|16617.15|16697.17|16617.17|16696.22|16616.22|10
1730105400000|2024-10-28 08:50:00|16697.38|16617.38|16699.18|16619.18|16699.48|16619.48|16697.38|16617.38|10
1730105410000|2024-10-28 08:50:10|16699.01|16619.01|16699.21|16619.21|16699.21|16619.21|16698.74|16618.74|10
1730105420000|2024-10-28 08:50:20|16699.49|16619.49|16699.69|16619.69|16699.69|16619.69|16699.22|16619.22|10
1730105430000|2024-10-28 08:50:30|16699.89|16619.89|16699.4|16619.4|16699.89|16619.89|16699.4|16619.4|10
1730105440000|2024-10-28 08:50:40|16699.29|16619.29|16698.62|16618.62|16699.93|16619.93|16698.62|16618.62|7
1730105450000|2024-10-28 08:50:50|16698.55|16618.55|16697.24|16617.24|16698.55|16618.55|16697.24|16617.24|10
1730105460000|2024-10-28 08:51:00|16697.27|16617.27|16691.98|16611.98|16697.27|16617.27|16691.98|16611.98|9
1730105470000|2024-10-28 08:51:10|16691.65|16611.65|16692.77|16612.77|16693.78|16613.78|16691.65|16611.65|10
1730105480000|2024-10-28 08:51:20|16693.05|16613.05|16694.62|16614.62|16694.62|16614.62|16692.75|16612.75|9
1730105490000|2024-10-28 08:51:30|16694.95|16614.95|16695.31|16615.31|16695.31|16615.31|16694.6|16614.6|10
1730105500000|2024-10-28 08:51:40|16695.32|16615.32|16695.13|16615.13|16695.35|16615.35|16694.99|16614.99|9
1730105510000|2024-10-28 08:51:50|16695.12|16615.12|16696.03|16616.03|16696.03|16616.03|16695.12|16615.12|9
1730105520000|2024-10-28 08:52:00|16696.05|16616.05|16699.92|16619.92|16699.92|16619.92|16696.05|16616.05|10
1730105530000|2024-10-28 08:52:10|16700.23|16620.23|16699.26|16619.26|16700.35|16620.35|16699.2|16619.2|10
1730105540000|2024-10-28 08:52:20|16699.1|16619.1|16695.63|16615.63|16699.1|16619.1|16695.63|16615.63|10
1730105550000|2024-10-28 08:52:30|16695.47|16615.47|16694.89|16614.89|16695.47|16615.47|16694.89|16614.89|10
1730105560000|2024-10-28 08:52:40|16694.79|16614.79|16693.45|16613.45|16694.79|16614.79|16693.42|16613.42|10
1730105570000|2024-10-28 08:52:50|16692.44|16612.44|16691.2|16611.2|16692.44|16612.44|16691.2|16611.2|10
1730105580000|2024-10-28 08:53:00|16690.41|16610.41|16690.4|16610.4|16690.64|16610.64|16690.37|16610.37|10
1730105590000|2024-10-28 08:53:10|16690.75|16610.75|16691.34|16611.34|16691.34|16611.34|16690.75|16610.75|10
1730105600000|2024-10-28 08:53:20|16691.7|16611.7|16693.93|16613.93|16693.93|16613.93|16691.7|16611.7|9
1730105610000|2024-10-28 08:53:30|16694.07|16614.07|16694.17|16614.17|16694.28|16614.28|16694.07|16614.07|9
1730105620000|2024-10-28 08:53:40|16694.09|16614.09|16694.01|16614.01|16694.09|16614.09|16693.78|16613.78|9
1730105630000|2024-10-28 08:53:50|16694.08|16614.08|16694.31|16614.31|16694.47|16614.47|16694.08|16614.08|10
1730105640000|2024-10-28 08:54:00|16694.3|16614.3|16693.81|16613.81|16694.3|16614.3|16693.81|16613.81|7
1730105650000|2024-10-28 08:54:10|16693.8|16613.8|16694.76|16614.76|16694.76|16614.76|16693.8|16613.8|10
1730105660000|2024-10-28 08:54:20|16694.84|16614.84|16694.29|16614.29|16694.84|16614.84|16694.29|16614.29|9
1730105670000|2024-10-28 08:54:30|16694.25|16614.25|16693.75|16613.75|16694.25|16614.25|16693.65|16613.65|10
1730105680000|2024-10-28 08:54:40|16693.67|16613.67|16692.62|16612.62|16693.67|16613.67|16692.43|16612.43|9
1730105690000|2024-10-28 08:54:50|16692.66|16612.66|16689.96|16609.96|16692.87|16612.87|16689.96|16609.96|9
1730105700000|2024-10-28 08:55:00|16689.95|16609.95|16689.96|16609.96|16689.97|16609.97|16689.69|16609.69|9
1730105710000|2024-10-28 08:55:10|16690.92|16610.92|16692.6|16612.6|16692.64|16612.64|16690.92|16610.92|9
1730105720000|2024-10-28 08:55:20|16692.38|16612.38|16693.75|16613.75|16693.75|16613.75|16692.31|16612.31|10
1730105730000|2024-10-28 08:55:30|16693.81|16613.81|16694.3|16614.3|16694.41|16614.41|16693.81|16613.81|10
1730105740000|2024-10-28 08:55:40|16693.95|16613.95|16693.48|16613.48|16693.95|16613.95|16693.48|16613.48|9
1730105750000|2024-10-28 08:55:50|16693.47|16613.47|16692.67|16612.67|16693.47|16613.47|16692.67|16612.67|10
1730105760000|2024-10-28 08:56:00|16692.6|16612.6|16693.65|16613.65|16693.65|16613.65|16692.54|16612.54|9
1730105770000|2024-10-28 08:56:10|16693.69|16613.69|16694.14|16614.14|16694.39|16614.39|16693.69|16613.69|9
1730105780000|2024-10-28 08:56:20|16694.2|16614.2|16694.36|16614.36|16694.82|16614.82|16694.16|16614.16|8
1730105790000|2024-10-28 08:56:30|16694.44|16614.44|16695.58|16615.58|16695.58|16615.58|16694.14|16614.14|10
1730105800000|2024-10-28 08:56:40|16695.71|16615.71|16694.44|16614.44|16695.72|16615.72|16694.44|16614.44|10
1730105810000|2024-10-28 08:56:50|16694.3|16614.3|16695.32|16615.32|16695.32|16615.32|16694.21|16614.21|10
1730105820000|2024-10-28 08:57:00|16695.39|16615.39|16693.76|16613.76|16695.39|16615.39|16693.76|16613.76|10
1730105830000|2024-10-28 08:57:10|16693.86|16613.86|16694.5|16614.5|16694.5|16614.5|16693.81|16613.81|10
1730105840000|2024-10-28 08:57:20|16694.38|16614.38|16694.93|16614.93|16694.98|16614.98|16694.33|16614.33|10
1730105850000|2024-10-28 08:57:30|16694.94|16614.94|16695.24|16615.24|16695.24|16615.24|16694.94|16614.94|7
1730105860000|2024-10-28 08:57:40|16695.16|16615.16|16694.47|16614.47|16695.3|16615.3|16694.47|16614.47|9
1730105870000|2024-10-28 08:57:50|16694.4|16614.4|16691.81|16611.81|16694.4|16614.4|16691.81|16611.81|10
1730105880000|2024-10-28 08:58:00|16691.71|16611.71|16691.2|16611.2|16691.71|16611.71|16691.13|16611.13|10
1730105890000|2024-10-28 08:58:10|16691.32|16611.32|16692.22|16612.22|16692.22|16612.22|16691.29|16611.29|10
1730105900000|2024-10-28 08:58:20|16692.33|16612.33|16692.44|16612.44|16692.51|16612.51|16692.18|16612.18|9
1730105910000|2024-10-28 08:58:30|16692.14|16612.14|16693.01|16613.01|16694.07|16614.07|16692.14|16612.14|10
1730105920000|2024-10-28 08:58:40|16692.58|16612.58|16694.9|16614.9|16694.9|16614.9|16692.08|16612.08|9
1730105930000|2024-10-28 08:58:50|16694.81|16614.81|16694.99|16614.99|16695.2|16615.2|16694.81|16614.81|10
1730105940000|2024-10-28 08:59:00|16695.01|16615.01|16696.1|16616.1|16696.1|16616.1|16694.96|16614.96|8
1730105950000|2024-10-28 08:59:10|16696.16|16616.16|16696.06|16616.06|16696.35|16616.35|16696.05|16616.05|8
1730105960000|2024-10-28 08:59:20|16696.09|16616.09|16695.96|16615.96|16696.09|16616.09|16695.88|16615.88|8
1730105970000|2024-10-28 08:59:30|16695.85|16615.85|16697.57|16617.57|16697.57|16617.57|16695.78|16615.78|7
1730105980000|2024-10-28 08:59:40|16697.66|16617.66|16694.43|16614.43|16697.7|16617.7|16694.43|16614.43|8
1730105990000|2024-10-28 08:59:50|16694.55|16614.55|16695.38|16615.38|16695.53|16615.53|16694.52|16614.52|10
1730106000000|2024-10-28 09:00:00|16695.32|16615.32|16696.56|16616.56|16696.85|16616.85|16694.68|16614.68|10
1730106010000|2024-10-28 09:00:10|16696.49|16616.49|16695.8|16615.8|16696.72|16616.72|16695.8|16615.8|10
1730106020000|2024-10-28 09:00:20|16695.92|16615.92|16697.23|16617.23|16697.26|16617.26|16695.92|16615.92|10
1730106030000|2024-10-28 09:00:30|16697.13|16617.13|16698.64|16618.64|16698.67|16618.67|16697.13|16617.13|10
1730106040000|2024-10-28 09:00:40|16698.66|16618.66|16699.11|16619.11|16699.19|16619.19|16698.61|16618.61|9
1730106050000|2024-10-28 09:00:50|16699.07|16619.07|16697.27|16617.27|16699.07|16619.07|16697.27|16617.27|9
1730106060000|2024-10-28 09:01:00|16697.21|16617.21|16697.21|16617.21|16697.37|16617.37|16697.19|16617.19|9
1730106070000|2024-10-28 09:01:10|16697.34|16617.34|16697.53|16617.53|16697.54|16617.54|16697.29|16617.29|9
1730106080000|2024-10-28 09:01:20|16697.51|16617.51|16696.78|16616.78|16697.51|16617.51|16696.67|16616.67|9
1730106090000|2024-10-28 09:01:30|16696.76|16616.76|16695.9|16615.9|16696.81|16616.81|16695.9|16615.9|9
1730106100000|2024-10-28 09:01:40|16695.96|16615.96|16693.15|16613.15|16695.96|16615.96|16693.15|16613.15|9
1730106110000|2024-10-28 09:01:50|16693.04|16613.04|16687.07|16607.07|16693.04|16613.04|16687.04|16607.04|10
1730106120000|2024-10-28 09:02:00|16687.09|16607.09|16688.38|16608.38|16688.38|16608.38|16687.09|16607.09|9
1730106130000|2024-10-28 09:02:10|16688.37|16608.37|16688.5|16608.5|16688.84|16608.84|16688.29|16608.29|8
1730106140000|2024-10-28 09:02:20|16688.51|16608.51|16687.43|16607.43|16688.51|16608.51|16687.43|16607.43|9
1730106150000|2024-10-28 09:02:30|16687.54|16607.54|16689.45|16609.45|16689.47|16609.47|16687.54|16607.54|10
1730106160000|2024-10-28 09:02:40|16689.4|16609.4|16689.37|16609.37|16689.47|16609.47|16689.36|16609.36|10
1730106170000|2024-10-28 09:02:50|16689.56|16609.56|16690.01|16610.01|16690.01|16610.01|16689.34|16609.34|6
1730106180000|2024-10-28 09:03:00|16690|16610|16690.26|16610.26|16690.52|16610.52|16690|16610|8
1730106190000|2024-10-28 09:03:10|16690.35|16610.35|16698.26|16618.26|16698.26|16618.26|16690.35|16610.35|10
1730106200000|2024-10-28 09:03:20|16698.34|16618.34|16700.02|16620.02|16700.07|16620.07|16698.34|16618.34|10
1730106210000|2024-10-28 09:03:30|16700.03|16620.03|16702.29|16622.29|16702.49|16622.49|16699.97|16619.97|10
1730106220000|2024-10-28 09:03:40|16702.1|16622.1|16701.5|16621.5|16703.38|16623.38|16701.5|16621.5|10
1730106230000|2024-10-28 09:03:50|16700.98|16620.98|16700.66|16620.66|16701.01|16621.01|16700.37|16620.37|10
1730106240000|2024-10-28 09:04:00|16700.81|16620.81|16702.27|16622.27|16702.27|16622.27|16700.81|16620.81|9
1730106250000|2024-10-28 09:04:10|16702.18|16622.18|16702.02|16622.02|16702.53|16622.53|16702.02|16622.02|9
1730106260000|2024-10-28 09:04:20|16701.49|16621.49|16698.92|16618.92|16702.31|16622.31|16698.92|16618.92|10
1730106270000|2024-10-28 09:04:30|16698.82|16618.82|16696.93|16616.93|16698.82|16618.82|16696.84|16616.84|10
1730106280000|2024-10-28 09:04:40|16696.97|16616.97|16698.25|16618.25|16698.25|16618.25|16696.94|16616.94|8
1730106290000|2024-10-28 09:04:50|16698.7|16618.7|16701.87|16621.87|16701.87|16621.87|16698.7|16618.7|10
1730106300000|2024-10-28 09:05:00|16701.81|16621.81|16701.88|16621.88|16701.88|16621.88|16701.69|16621.69|9
1730106310000|2024-10-28 09:05:10|16701.9|16621.9|16702.92|16622.92|16702.98|16622.98|16701.9|16621.9|10
1730106320000|2024-10-28 09:05:20|16702.91|16622.91|16703.75|16623.75|16703.75|16623.75|16702.72|16622.72|9
1730106330000|2024-10-28 09:05:30|16703.93|16623.93|16705.09|16625.09|16705.09|16625.09|16703.69|16623.69|9
1730106340000|2024-10-28 09:05:40|16705.53|16625.53|16706.02|16626.02|16706.02|16626.02|16705.53|16625.53|10
1730106350000|2024-10-28 09:05:50|16706.43|16626.43|16706.16|16626.16|16706.7|16626.7|16706.16|16626.16|9
1730106360000|2024-10-28 09:06:00|16706.11|16626.11|16706.04|16626.04|16706.11|16626.11|16705.67|16625.67|9
1730106370000|2024-10-28 09:06:10|16706.1|16626.1|16706.58|16626.58|16706.58|16626.58|16706.06|16626.06|9
1730106380000|2024-10-28 09:06:20|16706.72|16626.72|16708.24|16628.24|16708.3|16628.3|16706.72|16626.72|8
1730106390000|2024-10-28 09:06:30|16708.58|16628.58|16708.87|16628.87|16708.88|16628.88|16708.58|16628.58|9
1730106400000|2024-10-28 09:06:40|16708.92|16628.92|16707.84|16627.84|16708.92|16628.92|16707.66|16627.66|9
1730106410000|2024-10-28 09:06:50|16707.83|16627.83|16706.99|16626.99|16707.83|16627.83|16706.99|16626.99|10
1730106420000|2024-10-28 09:07:00|16707.03|16627.03|16706.7|16626.7|16707.03|16627.03|16706.7|16626.7|8
1730106430000|2024-10-28 09:07:10|16706.73|16626.73|16706.56|16626.56|16706.73|16626.73|16706.4|16626.4|10
1730106440000|2024-10-28 09:07:20|16706.57|16626.57|16708.58|16628.58|16708.62|16628.62|16706.57|16626.57|10
1730106450000|2024-10-28 09:07:30|16708.52|16628.52|16708.92|16628.92|16709.02|16629.02|16708.52|16628.52|10
1730106460000|2024-10-28 09:07:40|16708.89|16628.89|16709.51|16629.51|16709.52|16629.52|16708.78|16628.78|10
1730106470000|2024-10-28 09:07:50|16709.42|16629.42|16709.62|16629.62|16709.7|16629.7|16709.42|16629.42|8
1730106480000|2024-10-28 09:08:00|16709.71|16629.71|16711.56|16631.56|16711.56|16631.56|16709.71|16629.71|10
1730106490000|2024-10-28 09:08:10|16711.55|16631.55|16714.73|16634.73|16714.73|16634.73|16711.52|16631.52|10
1730106500000|2024-10-28 09:08:20|16714.93|16634.93|16714.65|16634.65|16714.98|16634.98|16714.65|16634.65|10
1730106510000|2024-10-28 09:08:30|16714.4|16634.4|16714.86|16634.86|16714.89|16634.89|16714.31|16634.31|10
1730106520000|2024-10-28 09:08:40|16714.89|16634.89|16715.52|16635.52|16715.79|16635.79|16714.89|16634.89|10
1730106530000|2024-10-28 09:08:50|16715.11|16635.11|16716.68|16636.68|16716.68|16636.68|16715.07|16635.07|9
1730106540000|2024-10-28 09:09:00|16717.1|16637.1|16719.8|16639.8|16719.87|16639.87|16717.1|16637.1|10
1730106550000|2024-10-28 09:09:10|16719.72|16639.72|16720.05|16640.05|16720.14|16640.14|16719.58|16639.58|6
1730106560000|2024-10-28 09:09:20|16720.03|16640.03|16721|16641|16721|16641|16719.9|16639.9|10
1730106570000|2024-10-28 09:09:30|16720.91|16640.91|16721.13|16641.13|16721.18|16641.18|16720.91|16640.91|8
1730106580000|2024-10-28 09:09:40|16720.97|16640.97|16720.64|16640.64|16721.91|16641.91|16720.64|16640.64|10
1730106590000|2024-10-28 09:09:50|16720.14|16640.14|16720.2|16640.2|16720.21|16640.21|16719.71|16639.71|9
1730106600000|2024-10-28 09:10:00|16720.25|16640.25|16720.17|16640.17|16720.82|16640.82|16719.63|16639.63|10
1730106610000|2024-10-28 09:10:10|16720.33|16640.33|16719.82|16639.82|16720.36|16640.36|16719.82|16639.82|9
1730106620000|2024-10-28 09:10:20|16719.81|16639.81|16721.98|16641.98|16721.98|16641.98|16719.81|16639.81|10
1730106630000|2024-10-28 09:10:30|16722.23|16642.23|16726.37|16646.37|16726.37|16646.37|16722.13|16642.13|10
1730106640000|2024-10-28 09:10:40|16726.46|16646.46|16729.82|16649.82|16729.82|16649.82|16726.46|16646.46|10
1730106650000|2024-10-28 09:10:50|16730.04|16650.04|16731.12|16651.12|16731.17|16651.17|16730.04|16650.04|10
1730106660000|2024-10-28 09:11:00|16731.1|16651.1|16732.96|16652.96|16732.96|16652.96|16731.1|16651.1|10
1730106670000|2024-10-28 09:11:10|16733.34|16653.34|16735.56|16655.56|16735.56|16655.56|16733.32|16653.32|10
1730106680000|2024-10-28 09:11:20|16735.58|16655.58|16732.95|16652.95|16736.03|16656.03|16732.95|16652.95|10
1730106690000|2024-10-28 09:11:30|16732.83|16652.83|16732.69|16652.69|16732.98|16652.98|16732.33|16652.33|10
1730106700000|2024-10-28 09:11:40|16732.7|16652.7|16732.91|16652.91|16732.91|16652.91|16732.32|16652.32|10
1730106710000|2024-10-28 09:11:50|16732.96|16652.96|16732.95|16652.95|16733.04|16653.04|16732.67|16652.67|9
1730106720000|2024-10-28 09:12:00|16732.96|16652.96|16733.17|16653.17|16733.18|16653.18|16732.65|16652.65|10
1730106730000|2024-10-28 09:12:10|16733.29|16653.29|16733.93|16653.93|16733.96|16653.96|16733.29|16653.29|9
1730106740000|2024-10-28 09:12:20|16733.87|16653.87|16732.8|16652.8|16733.87|16653.87|16732.8|16652.8|10
1730106750000|2024-10-28 09:12:30|16732.71|16652.71|16732.17|16652.17|16732.71|16652.71|16732.16|16652.16|7
1730106760000|2024-10-28 09:12:40|16732.14|16652.14|16731.74|16651.74|16732.21|16652.21|16731.71|16651.71|9
1730106770000|2024-10-28 09:12:50|16731.77|16651.77|16732.41|16652.41|16732.84|16652.84|16731.71|16651.71|10
1730106780000|2024-10-28 09:13:00|16732.15|16652.15|16727.61|16647.61|16732.15|16652.15|16727.61|16647.61|10
1730106790000|2024-10-28 09:13:10|16727.51|16647.51|16725.51|16645.51|16727.51|16647.51|16725.51|16645.51|10
1730106800000|2024-10-28 09:13:20|16725.57|16645.57|16722.36|16642.36|16725.57|16645.57|16722.36|16642.36|10
1730106810000|2024-10-28 09:13:30|16722.26|16642.26|16718.71|16638.71|16722.48|16642.48|16718.71|16638.71|9
1730106820000|2024-10-28 09:13:40|16718.01|16638.01|16720.55|16640.55|16720.55|16640.55|16716.61|16636.61|10
1730106830000|2024-10-28 09:13:50|16720.68|16640.68|16720.76|16640.76|16720.78|16640.78|16720.54|16640.54|10
1730106840000|2024-10-28 09:14:00|16720.95|16640.95|16720.44|16640.44|16720.95|16640.95|16719.92|16639.92|10
1730106850000|2024-10-28 09:14:10|16720.51|16640.51|16719.59|16639.59|16720.62|16640.62|16719.59|16639.59|8
1730106860000|2024-10-28 09:14:20|16719.12|16639.12|16720.61|16640.61|16720.63|16640.63|16718.69|16638.69|10
1730106870000|2024-10-28 09:14:30|16720.46|16640.46|16720.47|16640.47|16720.56|16640.56|16720.46|16640.46|10
1730106880000|2024-10-28 09:14:40|16720.51|16640.51|16719.33|16639.33|16721.19|16641.19|16719.33|16639.33|10
1730106890000|2024-10-28 09:14:50|16719.25|16639.25|16719.47|16639.47|16719.65|16639.65|16719.14|16639.14|9
1730106900000|2024-10-28 09:15:00|16719.42|16639.42|16719.01|16639.01|16719.9|16639.9|16719.01|16639.01|10
1730106910000|2024-10-28 09:15:10|16719.14|16639.14|16717.17|16637.17|16719.19|16639.19|16717.17|16637.17|9
1730106920000|2024-10-28 09:15:20|16717.12|16637.12|16717.49|16637.49|16717.49|16637.49|16717.12|16637.12|8
1730106930000|2024-10-28 09:15:30|16717.47|16637.47|16717.18|16637.18|16718.56|16638.56|16717.12|16637.12|10
1730106940000|2024-10-28 09:15:40|16716.92|16636.92|16714.1|16634.1|16716.92|16636.92|16714.1|16634.1|10
1730106950000|2024-10-28 09:15:50|16714.13|16634.13|16712.81|16632.81|16714.22|16634.22|16712.81|16632.81|10
1730106960000|2024-10-28 09:16:00|16712.71|16632.71|16712.2|16632.2|16712.71|16632.71|16712.16|16632.16|9
1730106970000|2024-10-28 09:16:10|16712.14|16632.14|16705.08|16625.08|16712.23|16632.23|16705.08|16625.08|10
1730106980000|2024-10-28 09:16:20|16705.03|16625.03|16703.68|16623.68|16705.03|16625.03|16703.52|16623.52|10
1730106990000|2024-10-28 09:16:30|16703.63|16623.63|16705.14|16625.14|16705.14|16625.14|16702.88|16622.88|10
1730107000000|2024-10-28 09:16:40|16705.63|16625.63|16706.79|16626.79|16706.79|16626.79|16705.63|16625.63|10
1730107010000|2024-10-28 09:16:50|16707.08|16627.08|16706.28|16626.28|16707.3|16627.3|16705.44|16625.44|10
1730107020000|2024-10-28 09:17:00|16706.23|16626.23|16706.2|16626.2|16706.29|16626.29|16706.15|16626.15|10
1730107030000|2024-10-28 09:17:10|16706.14|16626.14|16705.72|16625.72|16706.42|16626.42|16705.6|16625.6|10
1730107040000|2024-10-28 09:17:20|16705.91|16625.91|16706.58|16626.58|16706.87|16626.87|16705.91|16625.91|10
1730107050000|2024-10-28 09:17:30|16706.64|16626.64|16707.99|16627.99|16707.99|16627.99|16706.52|16626.52|9
1730107060000|2024-10-28 09:17:40|16708|16628|16706.71|16626.71|16708.02|16628.02|16706.71|16626.71|9
1730107070000|2024-10-28 09:17:50|16706.52|16626.52|16706.22|16626.22|16706.52|16626.52|16705.84|16625.84|10
1730107080000|2024-10-28 09:18:00|16706.24|16626.24|16707.38|16627.38|16707.38|16627.38|16706.24|16626.24|10
1730107090000|2024-10-28 09:18:10|16707.49|16627.49|16707.31|16627.31|16707.56|16627.56|16707.31|16627.31|10
1730107100000|2024-10-28 09:18:20|16707.19|16627.19|16705.52|16625.52|16707.2|16627.2|16705.52|16625.52|10
1730107110000|2024-10-28 09:18:30|16705.35|16625.35|16707.06|16627.06|16707.06|16627.06|16704.91|16624.91|10
1730107120000|2024-10-28 09:18:40|16706.94|16626.94|16700.08|16620.08|16706.94|16626.94|16700.08|16620.08|10
1730107130000|2024-10-28 09:18:50|16699.8|16619.8|16700.65|16620.65|16700.65|16620.65|16699.51|16619.51|9
1730107140000|2024-10-28 09:19:00|16700.7|16620.7|16700.29|16620.29|16700.72|16620.72|16700.29|16620.29|10
1730107150000|2024-10-28 09:19:10|16700.33|16620.33|16701.4|16621.4|16701.61|16621.61|16700.26|16620.26|9
1730107160000|2024-10-28 09:19:20|16701.56|16621.56|16700.76|16620.76|16701.56|16621.56|16700.76|16620.76|10
1730107170000|2024-10-28 09:19:30|16700.71|16620.71|16699.47|16619.47|16700.71|16620.71|16699.26|16619.26|10
1730107180000|2024-10-28 09:19:40|16699.61|16619.61|16700.22|16620.22|16700.26|16620.26|16699.61|16619.61|10
1730107190000|2024-10-28 09:19:50|16700.17|16620.17|16700.29|16620.29|16700.36|16620.36|16700.17|16620.17|10
1730107200000|2024-10-28 09:20:00|16700.31|16620.31|16699.91|16619.91|16700.31|16620.31|16699.85|16619.85|9
1730107210000|2024-10-28 09:20:10|16698.87|16618.87|16697.47|16617.47|16698.93|16618.93|16697.29|16617.29|10
1730107220000|2024-10-28 09:20:20|16697.24|16617.24|16698.5|16618.5|16698.73|16618.73|16696.96|16616.96|10
1730107230000|2024-10-28 09:20:30|16698.23|16618.23|16698.95|16618.95|16698.95|16618.95|16698.13|16618.13|9
1730107240000|2024-10-28 09:20:40|16699.07|16619.07|16700.5|16620.5|16700.5|16620.5|16699.07|16619.07|9
1730107250000|2024-10-28 09:20:50|16700.76|16620.76|16702.59|16622.59|16702.59|16622.59|16700.76|16620.76|10
1730107260000|2024-10-28 09:21:00|16702.58|16622.58|16701.49|16621.49|16702.61|16622.61|16701.49|16621.49|9
1730107270000|2024-10-28 09:21:10|16701.52|16621.52|16700.76|16620.76|16701.52|16621.52|16700.76|16620.76|10
1730107280000|2024-10-28 09:21:20|16700.47|16620.47|16699.47|16619.47|16700.72|16620.72|16699.47|16619.47|9
1730107290000|2024-10-28 09:21:30|16699.49|16619.49|16699.6|16619.6|16699.61|16619.61|16699.34|16619.34|10
1730107300000|2024-10-28 09:21:40|16699.59|16619.59|16698.79|16618.79|16699.74|16619.74|16698.79|16618.79|10
1730107310000|2024-10-28 09:21:50|16698.5|16618.5|16698.06|16618.06|16698.5|16618.5|16697.66|16617.66|10
1730107320000|2024-10-28 09:22:00|16698.16|16618.16|16698.28|16618.28|16698.28|16618.28|16698.08|16618.08|10
1730107330000|2024-10-28 09:22:10|16698.22|16618.22|16698.1|16618.1|16698.22|16618.22|16698.07|16618.07|8
1730107340000|2024-10-28 09:22:20|16698.16|16618.16|16696.82|16616.82|16698.16|16618.16|16696.82|16616.82|9
1730107350000|2024-10-28 09:22:30|16696.38|16616.38|16695.78|16615.78|16696.38|16616.38|16695.78|16615.78|10
1730107360000|2024-10-28 09:22:40|16695.68|16615.68|16694.56|16614.56|16695.76|16615.76|16694.56|16614.56|9
1730107370000|2024-10-28 09:22:50|16694.36|16614.36|16693.77|16613.77|16694.36|16614.36|16693.4|16613.4|10
1730107380000|2024-10-28 09:23:00|16693.8|16613.8|16692.88|16612.88|16693.8|16613.8|16692.88|16612.88|10
1730107390000|2024-10-28 09:23:10|16692.69|16612.69|16690.96|16610.96|16692.69|16612.69|16690.96|16610.96|10
1730107400000|2024-10-28 09:23:20|16690.94|16610.94|16691.19|16611.19|16691.19|16611.19|16690.93|16610.93|7
1730107410000|2024-10-28 09:23:30|16691.21|16611.21|16691.61|16611.61|16691.61|16611.61|16691.18|16611.18|9
1730107420000|2024-10-28 09:23:40|16691.49|16611.49|16688.74|16608.74|16691.49|16611.49|16688.7|16608.7|10
1730107430000|2024-10-28 09:23:50|16689.01|16609.01|16689.11|16609.11|16689.44|16609.44|16689.01|16609.01|9
1730107440000|2024-10-28 09:24:00|16688.98|16608.98|16689.21|16609.21|16689.21|16609.21|16688.41|16608.41|7
1730107450000|2024-10-28 09:24:10|16689.24|16609.24|16687.95|16607.95|16689.51|16609.51|16687.95|16607.95|9
1730107460000|2024-10-28 09:24:20|16687.92|16607.92|16687.98|16607.98|16688.11|16608.11|16687.88|16607.88|9
1730107470000|2024-10-28 09:24:30|16688|16608|16687.48|16607.48|16688|16608|16687.48|16607.48|9
1730107480000|2024-10-28 09:24:40|16687.46|16607.46|16686.81|16606.81|16687.46|16607.46|16686.71|16606.71|10
1730107490000|2024-10-28 09:24:50|16686.84|16606.84|16685.9|16605.9|16686.97|16606.97|16685.9|16605.9|10
1730107500000|2024-10-28 09:25:00|16685.72|16605.72|16685.24|16605.24|16685.72|16605.72|16685.22|16605.22|9
1730107510000|2024-10-28 09:25:10|16685.26|16605.26|16686.76|16606.76|16686.76|16606.76|16684.74|16604.74|10
1730107520000|2024-10-28 09:25:20|16686.9|16606.9|16687.91|16607.91|16687.91|16607.91|16686.86|16606.86|10
1730107530000|2024-10-28 09:25:30|16688.41|16608.41|16689.59|16609.59|16689.59|16609.59|16688.41|16608.41|10
1730107540000|2024-10-28 09:25:40|16689.77|16609.77|16689.78|16609.78|16689.91|16609.91|16689.46|16609.46|8
1730107550000|2024-10-28 09:25:50|16689.67|16609.67|16689.83|16609.83|16690.09|16610.09|16689.66|16609.66|9
1730107560000|2024-10-28 09:26:00|16689.98|16609.98|16689.15|16609.15|16690.02|16610.02|16689.15|16609.15|9
1730107570000|2024-10-28 09:26:10|16689.26|16609.26|16690.27|16610.27|16690.27|16610.27|16689.26|16609.26|10
1730107580000|2024-10-28 09:26:20|16690.35|16610.35|16690.87|16610.87|16690.92|16610.92|16690.35|16610.35|6
1730107590000|2024-10-28 09:26:30|16690.79|16610.79|16691.12|16611.12|16691.13|16611.13|16690.77|16610.77|10
1730107600000|2024-10-28 09:26:40|16691.31|16611.31|16691.62|16611.62|16692.22|16612.22|16691.31|16611.31|10
1730107610000|2024-10-28 09:26:50|16691.57|16611.57|16690.18|16610.18|16691.59|16611.59|16690.18|16610.18|9
1730107620000|2024-10-28 09:27:00|16690.23|16610.23|16690.45|16610.45|16690.47|16610.47|16690|16610|9
1730107630000|2024-10-28 09:27:10|16690.41|16610.41|16689.91|16609.91|16690.48|16610.48|16689.91|16609.91|9
1730107640000|2024-10-28 09:27:20|16690.04|16610.04|16689.88|16609.88|16690.04|16610.04|16689.62|16609.62|9
1730107650000|2024-10-28 09:27:30|16689.41|16609.41|16690.11|16610.11|16690.11|16610.11|16689.41|16609.41|10
1730107660000|2024-10-28 09:27:40|16689.95|16609.95|16687.2|16607.2|16689.95|16609.95|16687.2|16607.2|10
1730107670000|2024-10-28 09:27:50|16687.17|16607.17|16687.07|16607.07|16687.21|16607.21|16686.96|16606.96|10
1730107680000|2024-10-28 09:28:00|16687.31|16607.31|16689.41|16609.41|16689.41|16609.41|16687.31|16607.31|9
1730107690000|2024-10-28 09:28:10|16689.45|16609.45|16689.01|16609.01|16689.65|16609.65|16689.01|16609.01|10
1730107700000|2024-10-28 09:28:20|16688.98|16608.98|16688.99|16608.99|16689.23|16609.23|16688.91|16608.91|9
1730107710000|2024-10-28 09:28:30|16688.75|16608.75|16687|16607|16688.75|16608.75|16687|16607|10
1730107720000|2024-10-28 09:28:40|16687.01|16607.01|16687.05|16607.05|16687.08|16607.08|16686.96|16606.96|8
1730107730000|2024-10-28 09:28:50|16687.06|16607.06|16687.36|16607.36|16687.36|16607.36|16686.87|16606.87|9
1730107740000|2024-10-28 09:29:00|16687.16|16607.16|16685.52|16605.52|16687.16|16607.16|16685.52|16605.52|8
1730107750000|2024-10-28 09:29:10|16685.54|16605.54|16685.57|16605.57|16685.57|16605.57|16685.26|16605.26|8
1730107760000|2024-10-28 09:29:20|16685.63|16605.63|16685.67|16605.67|16685.67|16605.67|16685.41|16605.41|10
1730107770000|2024-10-28 09:29:30|16685.64|16605.64|16684.35|16604.35|16685.67|16605.67|16684.35|16604.35|10
1730107780000|2024-10-28 09:29:40|16684.31|16604.31|16683.69|16603.69|16684.31|16604.31|16683.68|16603.68|10
1730107790000|2024-10-28 09:29:50|16683.73|16603.73|16684.46|16604.46|16684.46|16604.46|16683.16|16603.16|10
1730107800000|2024-10-28 09:30:00|16684.71|16604.71|16685.07|16605.07|16685.29|16605.29|16684.71|16604.71|10
1730107810000|2024-10-28 09:30:10|16685.09|16605.09|16685.07|16605.07|16685.26|16605.26|16684.91|16604.91|10
1730107820000|2024-10-28 09:30:20|16685.17|16605.17|16684.11|16604.11|16685.28|16605.28|16683.71|16603.71|10
1730107830000|2024-10-28 09:30:30|16683.94|16603.94|16683.51|16603.51|16683.94|16603.94|16682.7|16602.7|10
1730107840000|2024-10-28 09:30:40|16683.8|16603.8|16683.83|16603.83|16684.07|16604.07|16683.71|16603.71|10
1730107850000|2024-10-28 09:30:50|16683.89|16603.89|16682.86|16602.86|16683.89|16603.89|16682.86|16602.86|10
1730107860000|2024-10-28 09:31:00|16682.6|16602.6|16680.75|16600.75|16682.6|16602.6|16680.75|16600.75|9
1730107870000|2024-10-28 09:31:10|16680.78|16600.78|16681.3|16601.3|16681.45|16601.45|16680.78|16600.78|10
1730107880000|2024-10-28 09:31:20|16681.19|16601.19|16681.84|16601.84|16681.84|16601.84|16681.19|16601.19|9
1730107890000|2024-10-28 09:31:30|16681.95|16601.95|16681.79|16601.79|16682.76|16602.76|16681.79|16601.79|10
1730107900000|2024-10-28 09:31:40|16681.78|16601.78|16681.34|16601.34|16681.78|16601.78|16681.27|16601.27|10
1730107910000|2024-10-28 09:31:50|16681.32|16601.32|16680.24|16600.24|16681.33|16601.33|16680.13|16600.13|9
1730107920000|2024-10-28 09:32:00|16680.23|16600.23|16679.59|16599.59|16680.51|16600.51|16679.53|16599.53|10
1730107930000|2024-10-28 09:32:10|16679.39|16599.39|16676.56|16596.56|16679.39|16599.39|16676.56|16596.56|10
1730107940000|2024-10-28 09:32:20|16676.46|16596.46|16675.03|16595.03|16676.46|16596.46|16675.03|16595.03|9
1730107950000|2024-10-28 09:32:30|16674.94|16594.94|16674.73|16594.73|16675.04|16595.04|16674.55|16594.55|10
1730107960000|2024-10-28 09:32:40|16673.89|16593.89|16670.61|16590.61|16673.89|16593.89|16670.61|16590.61|10
1730107970000|2024-10-28 09:32:50|16670.43|16590.43|16669.17|16589.17|16670.43|16590.43|16669.17|16589.17|10
1730107980000|2024-10-28 09:33:00|16669.05|16589.05|16669.1|16589.1|16669.16|16589.16|16668.98|16588.98|7
1730107990000|2024-10-28 09:33:10|16669.13|16589.13|16669.83|16589.83|16669.83|16589.83|16668.79|16588.79|10
1730108000000|2024-10-28 09:33:20|16669.86|16589.86|16670.14|16590.14|16670.28|16590.28|16669.86|16589.86|10
1730108010000|2024-10-28 09:33:30|16670.11|16590.11|16669.91|16589.91|16670.11|16590.11|16669.83|16589.83|8
1730108020000|2024-10-28 09:33:40|16669.9|16589.9|16669.85|16589.85|16669.96|16589.96|16669.85|16589.85|8
1730108030000|2024-10-28 09:33:50|16669.91|16589.91|16669.47|16589.47|16670.23|16590.23|16669.47|16589.47|10
1730108040000|2024-10-28 09:34:00|16669.22|16589.22|16669.11|16589.11|16669.22|16589.22|16669.09|16589.09|7
1730108050000|2024-10-28 09:34:10|16669.23|16589.23|16671.02|16591.02|16671.02|16591.02|16669.22|16589.22|10
1730108060000|2024-10-28 09:34:20|16671.13|16591.13|16670.89|16590.89|16671.38|16591.38|16670.89|16590.89|9
1730108070000|2024-10-28 09:34:30|16670.84|16590.84|16671.2|16591.2|16671.29|16591.29|16670.65|16590.65|9
1730108080000|2024-10-28 09:34:40|16671.22|16591.22|16671.04|16591.04|16671.22|16591.22|16670.95|16590.95|9
1730108090000|2024-10-28 09:34:50|16671|16591|16671.49|16591.49|16671.58|16591.58|16671|16591|9
1730108100000|2024-10-28 09:35:00|16671.52|16591.52|16672.75|16592.75|16672.75|16592.75|16671.52|16591.52|10
1730108110000|2024-10-28 09:35:10|16672.76|16592.76|16674.24|16594.24|16674.24|16594.24|16672.74|16592.74|10
1730108120000|2024-10-28 09:35:20|16674.31|16594.31|16674.44|16594.44|16674.53|16594.53|16674.15|16594.15|9
1730108130000|2024-10-28 09:35:30|16674.41|16594.41|16676.2|16596.2|16676.2|16596.2|16674.41|16594.41|10
1730108140000|2024-10-28 09:35:40|16676.14|16596.14|16675.92|16595.92|16676.14|16596.14|16675.63|16595.63|7
1730108150000|2024-10-28 09:35:50|16675.97|16595.97|16675.83|16595.83|16676|16596|16675.76|16595.76|8
1730108160000|2024-10-28 09:36:00|16675.82|16595.82|16675.95|16595.95|16675.95|16595.95|16675.82|16595.82|7
1730108170000|2024-10-28 09:36:10|16675.97|16595.97|16675.44|16595.44|16676.69|16596.69|16675.39|16595.39|10
1730108180000|2024-10-28 09:36:20|16675.53|16595.53|16674.92|16594.92|16675.53|16595.53|16674.92|16594.92|9
1730108190000|2024-10-28 09:36:30|16674.96|16594.96|16675.23|16595.23|16675.23|16595.23|16673.27|16593.27|10
1730108200000|2024-10-28 09:36:40|16675.28|16595.28|16674.09|16594.09|16675.34|16595.34|16674.08|16594.08|7
1730108210000|2024-10-28 09:36:50|16674.08|16594.08|16675.87|16595.87|16676.03|16596.03|16674.08|16594.08|9
1730108220000|2024-10-28 09:37:00|16675.97|16595.97|16674.44|16594.44|16675.97|16595.97|16674.44|16594.44|10
1730108230000|2024-10-28 09:37:10|16674.39|16594.39|16674.85|16594.85|16674.85|16594.85|16674.3|16594.3|10
1730108240000|2024-10-28 09:37:20|16674.62|16594.62|16674.56|16594.56|16675.03|16595.03|16674.51|16594.51|9
1730108250000|2024-10-28 09:37:30|16674.69|16594.69|16674.35|16594.35|16674.87|16594.87|16674.35|16594.35|10
1730108260000|2024-10-28 09:37:40|16674.36|16594.36|16674.18|16594.18|16674.49|16594.49|16674.18|16594.18|10
1730108270000|2024-10-28 09:37:50|16674.11|16594.11|16674.38|16594.38|16674.38|16594.38|16674.09|16594.09|9
1730108280000|2024-10-28 09:38:00|16674.7|16594.7|16676.13|16596.13|16676.13|16596.13|16674.7|16594.7|9
1730108290000|2024-10-28 09:38:10|16675.99|16595.99|16678.06|16598.06|16678.06|16598.06|16675.99|16595.99|9
1730108300000|2024-10-28 09:38:20|16678.5|16598.5|16681.64|16601.64|16681.64|16601.64|16678.5|16598.5|10
1730108310000|2024-10-28 09:38:30|16681.78|16601.78|16682.01|16602.01|16682.03|16602.03|16681.71|16601.71|8
1730108320000|2024-10-28 09:38:40|16682.06|16602.06|16681.44|16601.44|16682.06|16602.06|16681.44|16601.44|9
1730108330000|2024-10-28 09:38:50|16681.28|16601.28|16679.6|16599.6|16681.28|16601.28|16679.6|16599.6|10
1730108340000|2024-10-28 09:39:00|16679.57|16599.57|16680.59|16600.59|16680.59|16600.59|16679.42|16599.42|10
1730108350000|2024-10-28 09:39:10|16681.19|16601.19|16683.45|16603.45|16683.45|16603.45|16681.19|16601.19|9
1730108360000|2024-10-28 09:39:20|16683.49|16603.49|16683.35|16603.35|16683.51|16603.51|16683.33|16603.33|9
1730108370000|2024-10-28 09:39:30|16683.34|16603.34|16683.99|16603.99|16683.99|16603.99|16683.33|16603.33|10
1730108380000|2024-10-28 09:39:40|16684|16604|16684.51|16604.51|16684.83|16604.83|16684|16604|9
1730108390000|2024-10-28 09:39:50|16684.57|16604.57|16685.48|16605.48|16685.63|16605.63|16684.57|16604.57|10
1730108400000|2024-10-28 09:40:00|16685.4|16605.4|16682.83|16602.83|16685.4|16605.4|16682.58|16602.58|10
1730108410000|2024-10-28 09:40:10|16682.93|16602.93|16685.16|16605.16|16685.16|16605.16|16682.93|16602.93|10
1730108420000|2024-10-28 09:40:20|16685.44|16605.44|16682.03|16602.03|16685.89|16605.89|16682.03|16602.03|10
1730108430000|2024-10-28 09:40:30|16681.56|16601.56|16682.41|16602.41|16682.41|16602.41|16680.51|16600.51|10
1730108440000|2024-10-28 09:40:40|16682.49|16602.49|16682.75|16602.75|16682.76|16602.76|16682.49|16602.49|10
1730108450000|2024-10-28 09:40:50|16683.05|16603.05|16683.06|16603.06|16683.06|16603.06|16682.33|16602.33|10
1730108460000|2024-10-28 09:41:00|16683.07|16603.07|16683.71|16603.71|16683.71|16603.71|16683.07|16603.07|10
1730108470000|2024-10-28 09:41:10|16684.2|16604.2|16684.36|16604.36|16684.52|16604.52|16683.66|16603.66|10
1730108480000|2024-10-28 09:41:20|16684.25|16604.25|16684.13|16604.13|16684.33|16604.33|16684.04|16604.04|9
1730108490000|2024-10-28 09:41:30|16684.2|16604.2|16684.01|16604.01|16684.2|16604.2|16684.01|16604.01|8
1730108500000|2024-10-28 09:41:40|16683.9|16603.9|16683.66|16603.66|16683.9|16603.9|16683.66|16603.66|7
1730108510000|2024-10-28 09:41:50|16683.59|16603.59|16683.06|16603.06|16683.59|16603.59|16682.85|16602.85|8
1730108520000|2024-10-28 09:42:00|16683.08|16603.08|16683.21|16603.21|16683.39|16603.39|16682.98|16602.98|8
1730108530000|2024-10-28 09:42:10|16683.23|16603.23|16684.46|16604.46|16684.46|16604.46|16683.23|16603.23|10
1730108540000|2024-10-28 09:42:20|16684.62|16604.62|16686.13|16606.13|16686.13|16606.13|16684.62|16604.62|10
1730108550000|2024-10-28 09:42:30|16686.19|16606.19|16686.07|16606.07|16686.23|16606.23|16686.07|16606.07|10
1730108560000|2024-10-28 09:42:40|16686.03|16606.03|16686.44|16606.44|16686.44|16606.44|16685.7|16605.7|10
1730108570000|2024-10-28 09:42:50|16686.45|16606.45|16686.64|16606.64|16686.8|16606.8|16686.44|16606.44|10
1730108580000|2024-10-28 09:43:00|16686.86|16606.86|16686.65|16606.65|16686.86|16606.86|16686.58|16606.58|10
1730108590000|2024-10-28 09:43:10|16686.52|16606.52|16685.93|16605.93|16686.52|16606.52|16685.93|16605.93|9
1730108600000|2024-10-28 09:43:20|16685.94|16605.94|16686.86|16606.86|16686.87|16606.87|16685.94|16605.94|10
1730108610000|2024-10-28 09:43:30|16686.75|16606.75|16685.22|16605.22|16687.07|16607.07|16685.22|16605.22|10
1730108620000|2024-10-28 09:43:40|16685.45|16605.45|16684.45|16604.45|16685.45|16605.45|16684.45|16604.45|9
1730108630000|2024-10-28 09:43:50|16685.24|16605.24|16684.91|16604.91|16685.42|16605.42|16684.91|16604.91|10
1730108640000|2024-10-28 09:44:00|16684.56|16604.56|16687.27|16607.27|16687.27|16607.27|16684.28|16604.28|10
1730108650000|2024-10-28 09:44:10|16687.46|16607.46|16687.24|16607.24|16687.62|16607.62|16687.24|16607.24|10
1730108660000|2024-10-28 09:44:20|16687.04|16607.04|16687.3|16607.3|16687.73|16607.73|16687.04|16607.04|9
1730108670000|2024-10-28 09:44:30|16687.05|16607.05|16690.96|16610.96|16690.96|16610.96|16687.05|16607.05|10
1730108680000|2024-10-28 09:44:40|16691.15|16611.15|16691.84|16611.84|16691.9|16611.9|16691|16611|9
1730108690000|2024-10-28 09:44:50|16691.81|16611.81|16689.09|16609.09|16691.81|16611.81|16689.09|16609.09|10
1730108700000|2024-10-28 09:45:00|16689.07|16609.07|16690.98|16610.98|16690.98|16610.98|16689.01|16609.01|8
1730108710000|2024-10-28 09:45:10|16691.22|16611.22|16692.8|16612.8|16692.8|16612.8|16691.22|16611.22|10
1730108720000|2024-10-28 09:45:20|16693.55|16613.55|16695.6|16615.6|16695.6|16615.6|16693.39|16613.39|10
1730108730000|2024-10-28 09:45:30|16695.53|16615.53|16697.11|16617.11|16697.2|16617.2|16695.53|16615.53|9
1730108740000|2024-10-28 09:45:40|16697.17|16617.17|16699.67|16619.67|16699.67|16619.67|16697.17|16617.17|10
1730108750000|2024-10-28 09:45:50|16699.66|16619.66|16699.84|16619.84|16700.06|16620.06|16699.37|16619.37|9
1730108760000|2024-10-28 09:46:00|16699.85|16619.85|16699.44|16619.44|16699.94|16619.94|16699.44|16619.44|9
1730108770000|2024-10-28 09:46:10|16699.56|16619.56|16700.78|16620.78|16700.78|16620.78|16699.56|16619.56|8
1730108780000|2024-10-28 09:46:20|16700.99|16620.99|16701.33|16621.33|16701.74|16621.74|16700.99|16620.99|9
1730108790000|2024-10-28 09:46:30|16701.25|16621.25|16700.95|16620.95|16701.25|16621.25|16700.95|16620.95|10
1730108800000|2024-10-28 09:46:40|16700.83|16620.83|16700.6|16620.6|16700.83|16620.83|16700.57|16620.57|8
1730108810000|2024-10-28 09:46:50|16700.63|16620.63|16701.51|16621.51|16701.55|16621.55|16700.62|16620.62|10
1730108820000|2024-10-28 09:47:00|16701.56|16621.56|16702.15|16622.15|16702.15|16622.15|16701.55|16621.55|10
1730108830000|2024-10-28 09:47:10|16702.11|16622.11|16702.39|16622.39|16702.48|16622.48|16702.11|16622.11|10
1730108840000|2024-10-28 09:47:20|16702.4|16622.4|16702.18|16622.18|16702.71|16622.71|16702.18|16622.18|10
1730108850000|2024-10-28 09:47:30|16702.14|16622.14|16699.92|16619.92|16702.21|16622.21|16699.92|16619.92|10
1730108860000|2024-10-28 09:47:40|16699.54|16619.54|16697.52|16617.52|16700.04|16620.04|16697.52|16617.52|10
1730108870000|2024-10-28 09:47:50|16697.44|16617.44|16697.43|16617.43|16697.56|16617.56|16697.41|16617.41|10
1730108880000|2024-10-28 09:48:00|16697.44|16617.44|16697.2|16617.2|16697.46|16617.46|16697.09|16617.09|10
1730108890000|2024-10-28 09:48:10|16697.17|16617.17|16697.05|16617.05|16697.18|16617.18|16696.81|16616.81|8
1730108900000|2024-10-28 09:48:20|16696.76|16616.76|16698.05|16618.05|16698.05|16618.05|16696.74|16616.74|9
1730108910000|2024-10-28 09:48:30|16698.19|16618.19|16697.09|16617.09|16698.26|16618.26|16697.09|16617.09|10
1730108920000|2024-10-28 09:48:40|16697.05|16617.05|16697.73|16617.73|16697.74|16617.74|16697.05|16617.05|9
1730108930000|2024-10-28 09:48:50|16697.66|16617.66|16697.79|16617.79|16697.79|16617.79|16697.36|16617.36|9
1730108940000|2024-10-28 09:49:00|16698.03|16618.03|16701.17|16621.17|16701.17|16621.17|16698.03|16618.03|9
1730108950000|2024-10-28 09:49:10|16701.36|16621.36|16703.69|16623.69|16703.69|16623.69|16701.36|16621.36|10
1730108960000|2024-10-28 09:49:20|16703.71|16623.71|16705.37|16625.37|16705.37|16625.37|16703.71|16623.71|10
1730108970000|2024-10-28 09:49:30|16705.35|16625.35|16707.58|16627.58|16707.58|16627.58|16705.34|16625.34|10
1730108980000|2024-10-28 09:49:40|16707.92|16627.92|16709.26|16629.26|16709.26|16629.26|16707.92|16627.92|9
1730108990000|2024-10-28 09:49:50|16709.77|16629.77|16711.42|16631.42|16711.42|16631.42|16709.76|16629.76|10
1730109000000|2024-10-28 09:50:00|16711.5|16631.5|16713.13|16633.13|16713.27|16633.27|16711.5|16631.5|10
1730109010000|2024-10-28 09:50:10|16713.11|16633.11|16716.75|16636.75|16716.75|16636.75|16713.11|16633.11|10
1730109020000|2024-10-28 09:50:20|16717.16|16637.16|16720.19|16640.19|16720.26|16640.26|16717.16|16637.16|10
1730109030000|2024-10-28 09:50:30|16720.23|16640.23|16725.93|16645.93|16725.93|16645.93|16720.23|16640.23|10
1730109040000|2024-10-28 09:50:40|16726.44|16646.44|16728.59|16648.59|16728.59|16648.59|16726.44|16646.44|10
1730109050000|2024-10-28 09:50:50|16728.62|16648.62|16728.69|16648.69|16728.69|16648.69|16728.43|16648.43|10
1730109060000|2024-10-28 09:51:00|16728.86|16648.86|16733.95|16653.95|16733.95|16653.95|16728.86|16648.86|9
1730109070000|2024-10-28 09:51:10|16733.94|16653.94|16737.16|16657.16|16737.37|16657.37|16733.94|16653.94|10
1730109080000|2024-10-28 09:51:20|16738.26|16658.26|16739.91|16659.91|16739.91|16659.91|16738.26|16658.26|10
1730109090000|2024-10-28 09:51:30|16739.58|16659.58|16740.47|16660.47|16740.47|16660.47|16739.58|16659.58|10
1730109100000|2024-10-28 09:51:40|16740.43|16660.43|16739.89|16659.89|16741.85|16661.85|16739.86|16659.86|10
1730109110000|2024-10-28 09:51:50|16739.83|16659.83|16743.43|16663.43|16743.43|16663.43|16739.83|16659.83|10
1730109120000|2024-10-28 09:52:00|16743.42|16663.42|16743.98|16663.98|16744.5|16664.5|16743.42|16663.42|10
1730109130000|2024-10-28 09:52:10|16743.79|16663.79|16743.15|16663.15|16743.8|16663.8|16743.15|16663.15|10
1730109140000|2024-10-28 09:52:20|16742.77|16662.77|16743.88|16663.88|16744.09|16664.09|16742.68|16662.68|10
1730109150000|2024-10-28 09:52:30|16743.68|16663.68|16746.5|16666.5|16746.5|16666.5|16743.64|16663.64|8
1730109160000|2024-10-28 09:52:40|16746.88|16666.88|16751.01|16671.01|16751.01|16671.01|16746.88|16666.88|10
1730109170000|2024-10-28 09:52:50|16751.07|16671.07|16756.86|16676.86|16756.86|16676.86|16751.07|16671.07|9
1730109180000|2024-10-28 09:53:00|16756.53|16676.53|16758.16|16678.16|16758.5|16678.5|16756.53|16676.53|10
1730109190000|2024-10-28 09:53:10|16758.49|16678.49|16760.43|16680.43|16760.49|16680.49|16758.49|16678.49|10
1730109200000|2024-10-28 09:53:20|16760.39|16680.39|16760.8|16680.8|16761|16681|16760.39|16680.39|10
1730109210000|2024-10-28 09:53:30|16760.51|16680.51|16761.13|16681.13|16761.13|16681.13|16759.43|16679.43|10
1730109220000|2024-10-28 09:53:40|16761.19|16681.19|16759.71|16679.71|16761.19|16681.19|16759.28|16679.28|10
1730109230000|2024-10-28 09:53:50|16759.7|16679.7|16761.22|16681.22|16761.77|16681.77|16758.77|16678.77|10
1730109240000|2024-10-28 09:54:00|16762.44|16682.44|16765.11|16685.11|16765.25|16685.25|16762.44|16682.44|10
1730109250000|2024-10-28 09:54:10|16765.05|16685.05|16770.1|16690.1|16770.95|16690.95|16765.04|16685.04|10
1730109260000|2024-10-28 09:54:20|16770.22|16690.22|16771.12|16691.12|16771.23|16691.23|16770.22|16690.22|9
1730109270000|2024-10-28 09:54:30|16771.18|16691.18|16772.95|16692.95|16772.95|16692.95|16770.76|16690.76|10
1730109280000|2024-10-28 09:54:40|16773.01|16693.01|16770.71|16690.71|16773.31|16693.31|16770.71|16690.71|10
1730109290000|2024-10-28 09:54:50|16770.58|16690.58|16770.81|16690.81|16770.85|16690.85|16770.43|16690.43|9
1730109300000|2024-10-28 09:55:00|16770.84|16690.84|16777.5|16697.5|16777.5|16697.5|16770.84|16690.84|10
1730109310000|2024-10-28 09:55:10|16777.73|16697.73|16782.29|16702.29|16782.32|16702.32|16777.73|16697.73|10
1730109320000|2024-10-28 09:55:20|16782.85|16702.85|16785.52|16705.52|16785.72|16705.72|16782.85|16702.85|10
1730109330000|2024-10-28 09:55:30|16785.65|16705.65|16789.94|16709.94|16790.81|16710.81|16785.65|16705.65|10
1730109340000|2024-10-28 09:55:40|16789.99|16709.99|16790.7|16710.7|16790.86|16710.86|16789.99|16709.99|10
1730109350000|2024-10-28 09:55:50|16790.62|16710.62|16790.93|16710.93|16790.93|16710.93|16789.97|16709.97|10
1730109360000|2024-10-28 09:56:00|16790.78|16710.78|16792.8|16712.8|16793.03|16713.03|16790.03|16710.03|10
1730109370000|2024-10-28 09:56:10|16792.61|16712.61|16791.69|16711.69|16792.94|16712.94|16791.69|16711.69|9
1730109380000|2024-10-28 09:56:20|16791.99|16711.99|16792.73|16712.73|16792.73|16712.73|16791.27|16711.27|10
1730109390000|2024-10-28 09:56:30|16792.71|16712.71|16792.25|16712.25|16793.96|16713.96|16792.25|16712.25|10
1730109400000|2024-10-28 09:56:40|16792.68|16712.68|16792.82|16712.82|16792.93|16712.93|16792.55|16712.55|10
1730109410000|2024-10-28 09:56:50|16793.06|16713.06|16791.31|16711.31|16793.06|16713.06|16791.31|16711.31|10
1730109420000|2024-10-28 09:57:00|16791.37|16711.37|16790.28|16710.28|16791.37|16711.37|16789.86|16709.86|10
1730109430000|2024-10-28 09:57:10|16790.55|16710.55|16788.01|16708.01|16790.55|16710.55|16788.01|16708.01|10
1730109440000|2024-10-28 09:57:20|16788.17|16708.17|16787.58|16707.58|16788.17|16708.17|16787.2|16707.2|10
1730109450000|2024-10-28 09:57:30|16786.93|16706.93|16785.43|16705.43|16786.93|16706.93|16785.43|16705.43|10
1730109460000|2024-10-28 09:57:40|16785.17|16705.17|16781.97|16701.97|16785.17|16705.17|16781.92|16701.92|10
1730109470000|2024-10-28 09:57:50|16785.66|16705.66|16784.93|16704.93|16785.75|16705.75|16784.5|16704.5|10
1730109480000|2024-10-28 09:58:00|16784.95|16704.95|16785.38|16705.38|16785.38|16705.38|16784.75|16704.75|10
1730109490000|2024-10-28 09:58:10|16785.23|16705.23|16784.61|16704.61|16785.59|16705.59|16784.42|16704.42|9
1730109500000|2024-10-28 09:58:20|16784.35|16704.35|16783.35|16703.35|16785.06|16705.06|16783.32|16703.32|10
1730109510000|2024-10-28 09:58:30|16783.34|16703.34|16781.28|16701.28|16783.41|16703.41|16781.28|16701.28|10
1730109520000|2024-10-28 09:58:40|16782.45|16702.45|16782.53|16702.53|16782.64|16702.64|16782.14|16702.14|10
1730109530000|2024-10-28 09:58:50|16782.51|16702.51|16783.02|16703.02|16783.14|16703.14|16782.51|16702.51|10
1730109540000|2024-10-28 09:59:00|16783.09|16703.09|16783.65|16703.65|16783.65|16703.65|16782.82|16702.82|10
1730109550000|2024-10-28 09:59:10|16783.7|16703.7|16782.94|16702.94|16783.74|16703.74|16782.82|16702.82|10
1730109560000|2024-10-28 09:59:20|16782.97|16702.97|16782.58|16702.58|16783.35|16703.35|16782.53|16702.53|10
1730109570000|2024-10-28 09:59:30|16782.23|16702.23|16782.96|16702.96|16783.29|16703.29|16782.23|16702.23|10
1730109580000|2024-10-28 09:59:40|16782.94|16702.94|16786.66|16706.66|16786.66|16706.66|16782.94|16702.94|10
1730109590000|2024-10-28 09:59:50|16786.68|16706.68|16793.34|16713.34|16793.34|16713.34|16786.68|16706.68|10
1730109600000|2024-10-28 10:00:00|16792.96|16712.96|16795.07|16715.07|16795.69|16715.69|16792.72|16712.72|10
1730109610000|2024-10-28 10:00:10|16795.13|16715.13|16796.18|16716.18|16796.56|16716.56|16795.13|16715.13|10
1730109620000|2024-10-28 10:00:20|16796.06|16716.06|16794.3|16714.3|16796.3|16716.3|16793.84|16713.84|10
1730109630000|2024-10-28 10:00:30|16794.11|16714.11|16792.93|16712.93|16794.11|16714.11|16792.93|16712.93|9
1730109640000|2024-10-28 10:00:40|16792.91|16712.91|16792.99|16712.99|16792.99|16712.99|16792.14|16712.14|8
1730109650000|2024-10-28 10:00:50|16793.25|16713.25|16792.27|16712.27|16794.15|16714.15|16792.27|16712.27|9
1730109660000|2024-10-28 10:01:00|16791.74|16711.74|16791.7|16711.7|16792.85|16712.85|16791.7|16711.7|10
1730109670000|2024-10-28 10:01:10|16791.87|16711.87|16790.74|16710.74|16792.02|16712.02|16790.35|16710.35|10
1730109680000|2024-10-28 10:01:20|16790.68|16710.68|16791.51|16711.51|16791.67|16711.67|16790.68|16710.68|9
1730109690000|2024-10-28 10:01:30|16791.48|16711.48|16792.98|16712.98|16793.86|16713.86|16791.39|16711.39|10
1730109700000|2024-10-28 10:01:40|16792.5|16712.5|16792.7|16712.7|16792.7|16712.7|16791.93|16711.93|10
1730109710000|2024-10-28 10:01:50|16792.82|16712.82|16790.74|16710.74|16792.82|16712.82|16790.74|16710.74|10
1730109720000|2024-10-28 10:02:00|16790.67|16710.67|16792.64|16712.64|16792.64|16712.64|16790.47|16710.47|10
1730109730000|2024-10-28 10:02:10|16793.64|16713.64|16795.88|16715.88|16795.89|16715.89|16793.64|16713.64|10
1730109740000|2024-10-28 10:02:20|16795.75|16715.75|16792.45|16712.45|16795.75|16715.75|16792.45|16712.45|9
1730109750000|2024-10-28 10:02:30|16791.83|16711.83|16792.01|16712.01|16792.01|16712.01|16790.66|16710.66|10
1730109760000|2024-10-28 10:02:40|16792.13|16712.13|16791.87|16711.87|16792.41|16712.41|16791.87|16711.87|10
1730109770000|2024-10-28 10:02:50|16791.38|16711.38|16790.41|16710.41|16791.38|16711.38|16788.72|16708.72|10
1730109780000|2024-10-28 10:03:00|16791.16|16711.16|16793.28|16713.28|16793.28|16713.28|16791.02|16711.02|10
1730109790000|2024-10-28 10:03:10|16793.01|16713.01|16792.03|16712.03|16793.01|16713.01|16791.6|16711.6|10
1730109800000|2024-10-28 10:03:20|16793.02|16713.02|16797.11|16717.11|16797.11|16717.11|16793.02|16713.02|10
1730109810000|2024-10-28 10:03:30|16796.86|16716.86|16800.78|16720.78|16800.8|16720.8|16796.86|16716.86|10
1730109820000|2024-10-28 10:03:40|16800.37|16720.37|16800.01|16720.01|16800.37|16720.37|16799.36|16719.36|10
1730109830000|2024-10-28 10:03:50|16800.17|16720.17|16800.66|16720.66|16800.66|16720.66|16799.97|16719.97|10
1730109840000|2024-10-28 10:04:00|16800.98|16720.98|16801.92|16721.92|16802.11|16722.11|16800.98|16720.98|10
1730109850000|2024-10-28 10:04:10|16801.94|16721.94|16802.52|16722.52|16802.52|16722.52|16801.92|16721.92|9
1730109860000|2024-10-28 10:04:20|16802.35|16722.35|16802.93|16722.93|16804.55|16724.55|16802.35|16722.35|10
1730109870000|2024-10-28 10:04:30|16802.86|16722.86|16806.74|16726.74|16806.74|16726.74|16802.73|16722.73|10
1730109880000|2024-10-28 10:04:40|16807.13|16727.13|16807.7|16727.7|16807.76|16727.76|16807.13|16727.13|10
1730109890000|2024-10-28 10:04:50|16807.44|16727.44|16806.08|16726.08|16807.5|16727.5|16806.08|16726.08|10
1730109900000|2024-10-28 10:05:00|16805.75|16725.75|16799.18|16719.18|16805.75|16725.75|16799.18|16719.18|10
1730109910000|2024-10-28 10:05:10|16798.92|16718.92|16798.04|16718.04|16798.93|16718.93|16797.82|16717.82|9
1730109920000|2024-10-28 10:05:20|16798.22|16718.22|16798.77|16718.77|16798.77|16718.77|16797.43|16717.43|10
1730109930000|2024-10-28 10:05:30|16798.86|16718.86|16800.01|16720.01|16800.01|16720.01|16798.71|16718.71|10
1730109940000|2024-10-28 10:05:40|16800.02|16720.02|16801.17|16721.17|16801.53|16721.53|16800.02|16720.02|10
1730109950000|2024-10-28 10:05:50|16801.12|16721.12|16799.73|16719.73|16801.12|16721.12|16799.72|16719.72|10
1730109960000|2024-10-28 10:06:00|16799.58|16719.58|16799.42|16719.42|16799.82|16719.82|16799.42|16719.42|10
1730109970000|2024-10-28 10:06:10|16799.28|16719.28|16799.15|16719.15|16799.28|16719.28|16799.02|16719.02|10
1730109980000|2024-10-28 10:06:20|16799.12|16719.12|16799.26|16719.26|16799.26|16719.26|16798.71|16718.71|10
1730109990000|2024-10-28 10:06:30|16799.24|16719.24|16799.31|16719.31|16799.58|16719.58|16799.24|16719.24|10
1730110000000|2024-10-28 10:06:40|16799.3|16719.3|16798.45|16718.45|16799.3|16719.3|16798.28|16718.28|10
1730110010000|2024-10-28 10:06:50|16798.49|16718.49|16799.23|16719.23|16799.23|16719.23|16798.49|16718.49|10
1730110020000|2024-10-28 10:07:00|16799.25|16719.25|16799.94|16719.94|16799.94|16719.94|16799.21|16719.21|8
1730110030000|2024-10-28 10:07:10|16800.07|16720.07|16801.21|16721.21|16801.35|16721.35|16799.63|16719.63|10
1730110040000|2024-10-28 10:07:20|16800.69|16720.69|16801.46|16721.46|16801.46|16721.46|16799.99|16719.99|9
1730110050000|2024-10-28 10:07:30|16801.71|16721.71|16802.21|16722.21|16802.52|16722.52|16801.27|16721.27|10
1730110060000|2024-10-28 10:07:40|16802.98|16722.98|16803.22|16723.22|16803.22|16723.22|16802.86|16722.86|9
1730110070000|2024-10-28 10:07:50|16803.18|16723.18|16799.3|16719.3|16803.18|16723.18|16799.3|16719.3|10
1730110080000|2024-10-28 10:08:00|16799.32|16719.32|16799.81|16719.81|16799.81|16719.81|16799.29|16719.29|10
1730110090000|2024-10-28 10:08:10|16799.87|16719.87|16798.98|16718.98|16799.87|16719.87|16798.73|16718.73|10
1730110100000|2024-10-28 10:08:20|16799.43|16719.43|16799.86|16719.86|16800.31|16720.31|16799.43|16719.43|9
1730110110000|2024-10-28 10:08:30|16799.78|16719.78|16798.31|16718.31|16799.78|16719.78|16798.31|16718.31|9
1730110120000|2024-10-28 10:08:40|16799.33|16719.33|16800.3|16720.3|16800.59|16720.59|16799.33|16719.33|10
1730110130000|2024-10-28 10:08:50|16800.34|16720.34|16801.02|16721.02|16801.02|16721.02|16800.34|16720.34|10
1730110140000|2024-10-28 10:09:00|16801.21|16721.21|16801.86|16721.86|16802.32|16722.32|16801.21|16721.21|9
1730110150000|2024-10-28 10:09:10|16801.93|16721.93|16801.15|16721.15|16801.93|16721.93|16800.69|16720.69|10
1730110160000|2024-10-28 10:09:20|16801.6|16721.6|16801.47|16721.47|16801.63|16721.63|16801.34|16721.34|10
1730110170000|2024-10-28 10:09:30|16801.62|16721.62|16800.72|16720.72|16801.87|16721.87|16800.27|16720.27|10
1730110180000|2024-10-28 10:09:40|16801.38|16721.38|16804.19|16724.19|16804.19|16724.19|16801.38|16721.38|10
1730110190000|2024-10-28 10:09:50|16803.98|16723.98|16803.04|16723.04|16803.99|16723.99|16802.74|16722.74|10
1730110200000|2024-10-28 10:10:00|16802.95|16722.95|16803.19|16723.19|16803.46|16723.46|16802.95|16722.95|10
1730110210000|2024-10-28 10:10:10|16803.31|16723.31|16804.1|16724.1|16804.1|16724.1|16803.31|16723.31|10
1730110220000|2024-10-28 10:10:20|16804.25|16724.25|16807.57|16727.57|16807.84|16727.84|16804.16|16724.16|10
1730110230000|2024-10-28 10:10:30|16807.63|16727.63|16808.22|16728.22|16808.3|16728.3|16807.63|16727.63|10
1730110240000|2024-10-28 10:10:40|16807.97|16727.97|16807.79|16727.79|16808.02|16728.02|16807.2|16727.2|10
1730110250000|2024-10-28 10:10:50|16808.1|16728.1|16808.25|16728.25|16808.25|16728.25|16808.04|16728.04|10
1730110260000|2024-10-28 10:11:00|16808.35|16728.35|16809.53|16729.53|16809.53|16729.53|16808.22|16728.22|10
1730110270000|2024-10-28 10:11:10|16809.81|16729.81|16810.22|16730.22|16810.5|16730.5|16809.81|16729.81|10
1730110280000|2024-10-28 10:11:20|16810.31|16730.31|16810.93|16730.93|16811.46|16731.46|16810.23|16730.23|10
1730110290000|2024-10-28 10:11:30|16811.03|16731.03|16810.49|16730.49|16811.09|16731.09|16810.49|16730.49|10
1730110300000|2024-10-28 10:11:40|16810.59|16730.59|16812.01|16732.01|16812.02|16732.02|16810.59|16730.59|10
1730110310000|2024-10-28 10:11:50|16812|16732|16811.76|16731.76|16812.08|16732.08|16811.76|16731.76|10
1730110320000|2024-10-28 10:12:00|16812.03|16732.03|16807.15|16727.15|16812.03|16732.03|16807.15|16727.15|10
1730110330000|2024-10-28 10:12:10|16806.01|16726.01|16803.33|16723.33|16806.01|16726.01|16803.22|16723.22|10
1730110340000|2024-10-28 10:12:20|16801.25|16721.25|16796.37|16716.37|16801.25|16721.25|16796.37|16716.37|10
1730110350000|2024-10-28 10:12:30|16795.64|16715.64|16794.82|16714.82|16795.64|16715.64|16794.68|16714.68|10
1730110360000|2024-10-28 10:12:40|16794.78|16714.78|16798.25|16718.25|16798.25|16718.25|16794.78|16714.78|10
1730110370000|2024-10-28 10:12:50|16798.33|16718.33|16796.51|16716.51|16798.58|16718.58|16796.51|16716.51|10
1730110380000|2024-10-28 10:13:00|16796.04|16716.04|16795.6|16715.6|16796.55|16716.55|16795.6|16715.6|9
1730110390000|2024-10-28 10:13:10|16795.42|16715.42|16792.45|16712.45|16795.42|16715.42|16792.45|16712.45|10
1730110400000|2024-10-28 10:13:20|16792.5|16712.5|16791.47|16711.47|16792.93|16712.93|16791.46|16711.46|9
1730110410000|2024-10-28 10:13:30|16791.55|16711.55|16794.78|16714.78|16794.78|16714.78|16791.52|16711.52|10
1730110420000|2024-10-28 10:13:40|16794.97|16714.97|16796.19|16716.19|16796.19|16716.19|16794.91|16714.91|10
1730110430000|2024-10-28 10:13:50|16796.2|16716.2|16796.96|16716.96|16796.96|16716.96|16796.09|16716.09|10
1730110440000|2024-10-28 10:14:00|16797.03|16717.03|16795.95|16715.95|16797.03|16717.03|16795.57|16715.57|10
1730110450000|2024-10-28 10:14:10|16796.06|16716.06|16795.25|16715.25|16796.06|16716.06|16794.84|16714.84|9
1730110460000|2024-10-28 10:14:20|16795.53|16715.53|16794.21|16714.21|16796.2|16716.2|16794.21|16714.21|10
1730110470000|2024-10-28 10:14:30|16794.03|16714.03|16791.51|16711.51|16794.13|16714.13|16791.51|16711.51|10
1730110480000|2024-10-28 10:14:40|16791.01|16711.01|16791.21|16711.21|16791.21|16711.21|16790.62|16710.62|9
1730110490000|2024-10-28 10:14:50|16791.23|16711.23|16792.15|16712.15|16792.19|16712.19|16790.98|16710.98|9
1730110500000|2024-10-28 10:15:00|16792.24|16712.24|16793.37|16713.37|16793.37|16713.37|16792.24|16712.24|10
1730110510000|2024-10-28 10:15:10|16793.24|16713.24|16791.8|16711.8|16793.27|16713.27|16791.49|16711.49|10
1730110520000|2024-10-28 10:15:20|16791.79|16711.79|16791.6|16711.6|16792.06|16712.06|16791.6|16711.6|9
1730110530000|2024-10-28 10:15:30|16791.3|16711.3|16790.71|16710.71|16791.3|16711.3|16790.67|16710.67|10
1730110540000|2024-10-28 10:15:40|16790.5|16710.5|16789.31|16709.31|16790.5|16710.5|16789.05|16709.05|10
1730110550000|2024-10-28 10:15:50|16788.54|16708.54|16788.94|16708.94|16788.94|16708.94|16788.54|16708.54|9
1730110560000|2024-10-28 10:16:00|16788.98|16708.98|16789.98|16709.98|16790.12|16710.12|16788.98|16708.98|10
1730110570000|2024-10-28 10:16:10|16789.79|16709.79|16795.88|16715.88|16795.88|16715.88|16789.79|16709.79|10
1730110580000|2024-10-28 10:16:20|16796.52|16716.52|16799.02|16719.02|16799.02|16719.02|16796.21|16716.21|10
1730110590000|2024-10-28 10:16:30|16799.47|16719.47|16800.67|16720.67|16800.67|16720.67|16799.47|16719.47|10
1730110600000|2024-10-28 10:16:40|16801.25|16721.25|16800.11|16720.11|16801.25|16721.25|16800.11|16720.11|10
1730110610000|2024-10-28 10:16:50|16799.89|16719.89|16801.39|16721.39|16801.39|16721.39|16799.82|16719.82|10
1730110620000|2024-10-28 10:17:00|16801.53|16721.53|16801.65|16721.65|16801.65|16721.65|16801.17|16721.17|9
1730110630000|2024-10-28 10:17:10|16801.37|16721.37|16802.2|16722.2|16802.2|16722.2|16801.18|16721.18|9
1730110640000|2024-10-28 10:17:20|16802.22|16722.22|16800.79|16720.79|16803.52|16723.52|16800.79|16720.79|10
1730110650000|2024-10-28 10:17:30|16800.9|16720.9|16802.69|16722.69|16802.86|16722.86|16800.64|16720.64|10
1730110660000|2024-10-28 10:17:40|16802.74|16722.74|16801.92|16721.92|16802.75|16722.75|16801.92|16721.92|10
1730110670000|2024-10-28 10:17:50|16801.79|16721.79|16799.58|16719.58|16801.79|16721.79|16799.58|16719.58|9
1730110680000|2024-10-28 10:18:00|16799.38|16719.38|16799.62|16719.62|16800.14|16720.14|16799.38|16719.38|10
1730110690000|2024-10-28 10:18:10|16799.7|16719.7|16802.63|16722.63|16802.63|16722.63|16799.7|16719.7|10
1730110700000|2024-10-28 10:18:20|16802.37|16722.37|16803.58|16723.58|16803.58|16723.58|16802.35|16722.35|10
1730110710000|2024-10-28 10:18:30|16804.6|16724.6|16807.24|16727.24|16807.24|16727.24|16804.6|16724.6|10
1730110720000|2024-10-28 10:18:40|16807.25|16727.25|16808.29|16728.29|16808.39|16728.39|16807.23|16727.23|10
1730110730000|2024-10-28 10:18:50|16808.34|16728.34|16808.72|16728.72|16808.86|16728.86|16808.34|16728.34|10
1730110740000|2024-10-28 10:19:00|16807.51|16727.51|16807.53|16727.53|16808.05|16728.05|16807.51|16727.51|9
1730110750000|2024-10-28 10:19:10|16807.65|16727.65|16806.95|16726.95|16807.68|16727.68|16806.75|16726.75|10
1730110760000|2024-10-28 10:19:20|16806.89|16726.89|16806.77|16726.77|16807.04|16727.04|16806.7|16726.7|10
1730110770000|2024-10-28 10:19:30|16806.7|16726.7|16808.48|16728.48|16808.48|16728.48|16806.54|16726.54|10
1730110780000|2024-10-28 10:19:40|16808.24|16728.24|16807.32|16727.32|16808.24|16728.24|16806.68|16726.68|10
1730110790000|2024-10-28 10:19:50|16807.35|16727.35|16807.09|16727.09|16807.35|16727.35|16807.09|16727.09|9
1730110800000|2024-10-28 10:20:00|16806.93|16726.93|16805.69|16725.69|16806.93|16726.93|16805.36|16725.36|10
1730110810000|2024-10-28 10:20:10|16803.88|16723.88|16797.64|16717.64|16804.09|16724.09|16797.64|16717.64|10
1730110820000|2024-10-28 10:20:20|16796.16|16716.16|16793.94|16713.94|16796.16|16716.16|16793.94|16713.94|9
1730110830000|2024-10-28 10:20:30|16793.98|16713.98|16794.13|16714.13|16794.28|16714.28|16793.81|16713.81|8
1730110840000|2024-10-28 10:20:40|16794.21|16714.21|16794.3|16714.3|16794.3|16714.3|16794.01|16714.01|8
1730110850000|2024-10-28 10:20:50|16794.57|16714.57|16795.11|16715.11|16795.22|16715.22|16794.57|16714.57|10
1730110860000|2024-10-28 10:21:00|16795.08|16715.08|16796.44|16716.44|16796.44|16716.44|16795.02|16715.02|10
1730110870000|2024-10-28 10:21:10|16796.52|16716.52|16796.49|16716.49|16797.22|16717.22|16796.36|16716.36|10
1730110880000|2024-10-28 10:21:20|16796.51|16716.51|16798|16718|16798|16718|16796.51|16716.51|9
1730110890000|2024-10-28 10:21:30|16797.62|16717.62|16801.17|16721.17|16801.17|16721.17|16797.62|16717.62|9
1730110900000|2024-10-28 10:21:40|16801.02|16721.02|16801.74|16721.74|16801.98|16721.98|16800.98|16720.98|9
1730110910000|2024-10-28 10:21:50|16801.72|16721.72|16802.7|16722.7|16803.06|16723.06|16801.66|16721.66|10
1730110920000|2024-10-28 10:22:00|16802.8|16722.8|16801.64|16721.64|16802.8|16722.8|16800.06|16720.06|9
1730110930000|2024-10-28 10:22:10|16801.91|16721.91|16801.73|16721.73|16802.03|16722.03|16801.65|16721.65|10
1730110940000|2024-10-28 10:22:20|16801.82|16721.82|16801.18|16721.18|16801.93|16721.93|16801.17|16721.17|8
1730110950000|2024-10-28 10:22:30|16800.94|16720.94|16800.91|16720.91|16801.17|16721.17|16800.89|16720.89|10
1730110960000|2024-10-28 10:22:40|16800.9|16720.9|16800.08|16720.08|16800.99|16720.99|16800.08|16720.08|9
1730110970000|2024-10-28 10:22:50|16799.62|16719.62|16799.16|16719.16|16799.62|16719.62|16798.76|16718.76|9
1730110980000|2024-10-28 10:23:00|16799.4|16719.4|16801.35|16721.35|16801.35|16721.35|16799.4|16719.4|10
1730110990000|2024-10-28 10:23:10|16801.55|16721.55|16801.93|16721.93|16801.93|16721.93|16801.51|16721.51|9
1730111000000|2024-10-28 10:23:20|16802.07|16722.07|16801.83|16721.83|16802.09|16722.09|16801.7|16721.7|10
1730111010000|2024-10-28 10:23:30|16801.79|16721.79|16802.65|16722.65|16802.65|16722.65|16801.79|16721.79|10
1730111020000|2024-10-28 10:23:40|16802.49|16722.49|16801.24|16721.24|16802.49|16722.49|16801.24|16721.24|10
1730111030000|2024-10-28 10:23:50|16801.33|16721.33|16801.51|16721.51|16801.51|16721.51|16801|16721|9
1730111040000|2024-10-28 10:24:00|16801.5|16721.5|16800.3|16720.3|16801.63|16721.63|16799.9|16719.9|10
1730111050000|2024-10-28 10:24:10|16800.25|16720.25|16800.84|16720.84|16800.89|16720.89|16800.19|16720.19|10
1730111060000|2024-10-28 10:24:20|16801.87|16721.87|16800.23|16720.23|16802.01|16722.01|16800.23|16720.23|10
1730111070000|2024-10-28 10:24:30|16799.96|16719.96|16802.31|16722.31|16802.31|16722.31|16799.72|16719.72|10
1730111080000|2024-10-28 10:24:40|16802.32|16722.32|16803.38|16723.38|16803.38|16723.38|16802.32|16722.32|10
1730111090000|2024-10-28 10:24:50|16803.68|16723.68|16802.16|16722.16|16803.68|16723.68|16802.16|16722.16|10
1730111100000|2024-10-28 10:25:00|16801.87|16721.87|16803.12|16723.12|16803.12|16723.12|16801.35|16721.35|10
1730111110000|2024-10-28 10:25:10|16803.48|16723.48|16807.13|16727.13|16807.13|16727.13|16803.48|16723.48|9
1730111120000|2024-10-28 10:25:20|16807.11|16727.11|16809.84|16729.84|16809.84|16729.84|16807.11|16727.11|8
1730111130000|2024-10-28 10:25:30|16810.42|16730.42|16810.27|16730.27|16811.12|16731.12|16809.97|16729.97|10
1730111140000|2024-10-28 10:25:40|16810.37|16730.37|16810.35|16730.35|16810.85|16730.85|16810.3|16730.3|10
1730111150000|2024-10-28 10:25:50|16810.49|16730.49|16810.96|16730.96|16811.15|16731.15|16810.49|16730.49|10
1730111160000|2024-10-28 10:26:00|16810.97|16730.97|16810.81|16730.81|16811.13|16731.13|16810.8|16730.8|10
1730111170000|2024-10-28 10:26:10|16811.04|16731.04|16811.23|16731.23|16811.57|16731.57|16811.04|16731.04|9
1730111180000|2024-10-28 10:26:20|16811.22|16731.22|16810.78|16730.78|16811.5|16731.5|16810.78|16730.78|10
1730111190000|2024-10-28 10:26:30|16810.21|16730.21|16809.9|16729.9|16810.36|16730.36|16809.71|16729.71|10
1730111200000|2024-10-28 10:26:40|16809.65|16729.65|16808.52|16728.52|16810.2|16730.2|16808.11|16728.11|10
1730111210000|2024-10-28 10:26:50|16808.16|16728.16|16805.63|16725.63|16808.16|16728.16|16805.63|16725.63|10
1730111220000|2024-10-28 10:27:00|16805.29|16725.29|16804.29|16724.29|16806.02|16726.02|16804.29|16724.29|8
1730111230000|2024-10-28 10:27:10|16804.16|16724.16|16802.44|16722.44|16804.16|16724.16|16802.26|16722.26|10
1730111240000|2024-10-28 10:27:20|16802.16|16722.16|16799.17|16719.17|16802.16|16722.16|16798.82|16718.82|10
1730111250000|2024-10-28 10:27:30|16799.1|16719.1|16800.81|16720.81|16800.81|16720.81|16798.89|16718.89|10
1730111260000|2024-10-28 10:27:40|16801.16|16721.16|16799.46|16719.46|16801.16|16721.16|16799.46|16719.46|10
1730111270000|2024-10-28 10:27:50|16799.14|16719.14|16799.4|16719.4|16799.4|16719.4|16798.76|16718.76|9
1730111280000|2024-10-28 10:28:00|16799.26|16719.26|16800.79|16720.79|16800.79|16720.79|16798.78|16718.78|10
1730111290000|2024-10-28 10:28:10|16800.67|16720.67|16803.48|16723.48|16803.48|16723.48|16800.67|16720.67|10
1730111300000|2024-10-28 10:28:20|16803.28|16723.28|16804.62|16724.62|16804.62|16724.62|16803.28|16723.28|10
1730111310000|2024-10-28 10:28:30|16804.66|16724.66|16807.79|16727.79|16807.79|16727.79|16804.42|16724.42|10
1730111320000|2024-10-28 10:28:40|16808.06|16728.06|16808.37|16728.37|16808.6|16728.6|16807.47|16727.47|10
1730111330000|2024-10-28 10:28:50|16808.33|16728.33|16808.49|16728.49|16808.49|16728.49|16807.69|16727.69|9
1730111340000|2024-10-28 10:29:00|16808.69|16728.69|16809.49|16729.49|16809.49|16729.49|16808.69|16728.69|10
1730111350000|2024-10-28 10:29:10|16809.14|16729.14|16808.64|16728.64|16809.22|16729.22|16808.64|16728.64|10
1730111360000|2024-10-28 10:29:20|16808.57|16728.57|16811.69|16731.69|16811.69|16731.69|16808.57|16728.57|10
1730111370000|2024-10-28 10:29:30|16811.95|16731.95|16811.7|16731.7|16811.95|16731.95|16811.35|16731.35|10
1730111380000|2024-10-28 10:29:40|16811.66|16731.66|16812.51|16732.51|16812.67|16732.67|16811.57|16731.57|10
1730111390000|2024-10-28 10:29:50|16812.62|16732.62|16813.22|16733.22|16813.22|16733.22|16812.49|16732.49|10
1730111400000|2024-10-28 10:30:00|16813.2|16733.2|16812.91|16732.91|16814.54|16734.54|16812.91|16732.91|9
1730111410000|2024-10-28 10:30:10|16812.74|16732.74|16817.1|16737.1|16818.35|16738.35|16812.74|16732.74|10
1730111420000|2024-10-28 10:30:20|16817.22|16737.22|16818.35|16738.35|16818.35|16738.35|16817.22|16737.22|10
1730111430000|2024-10-28 10:30:30|16818.34|16738.34|16818.59|16738.59|16818.59|16738.59|16817.75|16737.75|10
1730111440000|2024-10-28 10:30:40|16818.56|16738.56|16818.16|16738.16|16818.61|16738.61|16818.15|16738.15|10
1730111450000|2024-10-28 10:30:50|16817.91|16737.91|16817.98|16737.98|16818.28|16738.28|16817.91|16737.91|9
1730111460000|2024-10-28 10:31:00|16818.02|16738.02|16818.8|16738.8|16818.91|16738.91|16818|16738|10
1730111470000|2024-10-28 10:31:10|16818.76|16738.76|16817.8|16737.8|16819.37|16739.37|16817.55|16737.55|10
1730111480000|2024-10-28 10:31:20|16818.12|16738.12|16819.86|16739.86|16819.96|16739.96|16818.12|16738.12|10
1730111490000|2024-10-28 10:31:30|16819.92|16739.92|16819.23|16739.23|16820.07|16740.07|16819.06|16739.06|10
1730111500000|2024-10-28 10:31:40|16818.73|16738.73|16818.27|16738.27|16819.37|16739.37|16818.21|16738.21|10
1730111510000|2024-10-28 10:31:50|16817.88|16737.88|16818.18|16738.18|16818.18|16738.18|16817.5|16737.5|10
1730111520000|2024-10-28 10:32:00|16818.43|16738.43|16816.49|16736.49|16818.65|16738.65|16816.34|16736.34|10
1730111530000|2024-10-28 10:32:10|16816.44|16736.44|16815.57|16735.57|16816.99|16736.99|16815.57|16735.57|10
1730111540000|2024-10-28 10:32:20|16815.47|16735.47|16815.55|16735.55|16815.87|16735.87|16814.84|16734.84|9
1730111550000|2024-10-28 10:32:30|16815.65|16735.65|16817.61|16737.61|16817.61|16737.61|16815.33|16735.33|9
1730111560000|2024-10-28 10:32:40|16817.59|16737.59|16816.84|16736.84|16817.82|16737.82|16816.72|16736.72|9
1730111570000|2024-10-28 10:32:50|16816.89|16736.89|16816.56|16736.56|16816.89|16736.89|16816.37|16736.37|10
1730111580000|2024-10-28 10:33:00|16816.43|16736.43|16815.58|16735.58|16816.77|16736.77|16815.58|16735.58|8
1730111590000|2024-10-28 10:33:10|16815.27|16735.27|16815.53|16735.53|16815.53|16735.53|16815.02|16735.02|10
1730111600000|2024-10-28 10:33:20|16815.73|16735.73|16815.85|16735.85|16816.24|16736.24|16815.66|16735.66|10
1730111610000|2024-10-28 10:33:30|16816.11|16736.11|16817.99|16737.99|16817.99|16737.99|16816.11|16736.11|10
1730111620000|2024-10-28 10:33:40|16818.06|16738.06|16818.43|16738.43|16818.43|16738.43|16817.29|16737.29|10
1730111630000|2024-10-28 10:33:50|16818.41|16738.41|16819.23|16739.23|16819.66|16739.66|16818.41|16738.41|9
1730111640000|2024-10-28 10:34:00|16819.14|16739.14|16817.75|16737.75|16819.2|16739.2|16817.7|16737.7|10
1730111650000|2024-10-28 10:34:10|16818.07|16738.07|16819.57|16739.57|16819.63|16739.63|16817.96|16737.96|9
1730111660000|2024-10-28 10:34:20|16819.58|16739.58|16820.34|16740.34|16820.34|16740.34|16819.18|16739.18|10
1730111670000|2024-10-28 10:34:30|16820.24|16740.24|16820.86|16740.86|16821.48|16741.48|16820.24|16740.24|9
1730111680000|2024-10-28 10:34:40|16820.75|16740.75|16820.74|16740.74|16820.97|16740.97|16820.42|16740.42|9
1730111690000|2024-10-28 10:34:50|16820.66|16740.66|16821.3|16741.3|16821.3|16741.3|16820.4|16740.4|10
1730111700000|2024-10-28 10:35:00|16821.33|16741.33|16823.81|16743.81|16823.81|16743.81|16821.33|16741.33|10
1730111710000|2024-10-28 10:35:10|16823.62|16743.62|16830.61|16750.61|16830.61|16750.61|16823.62|16743.62|10
1730111720000|2024-10-28 10:35:20|16829.69|16749.69|16829.6|16749.6|16829.96|16749.96|16829.56|16749.56|10
1730111730000|2024-10-28 10:35:30|16829.68|16749.68|16829.2|16749.2|16829.68|16749.68|16829.12|16749.12|10
1730111740000|2024-10-28 10:35:40|16829.18|16749.18|16827.78|16747.78|16829.18|16749.18|16827.78|16747.78|9
1730111750000|2024-10-28 10:35:50|16827.52|16747.52|16828.78|16748.78|16828.8|16748.8|16826.79|16746.79|10
1730111760000|2024-10-28 10:36:00|16828.94|16748.94|16829.61|16749.61|16829.61|16749.61|16828.94|16748.94|10
1730111770000|2024-10-28 10:36:10|16829.65|16749.65|16827.46|16747.46|16830.03|16750.03|16827.46|16747.46|10
1730111780000|2024-10-28 10:36:20|16827.32|16747.32|16828.12|16748.12|16828.41|16748.41|16827.32|16747.32|10
1730111790000|2024-10-28 10:36:30|16828.71|16748.71|16828.78|16748.78|16829.15|16749.15|16828.68|16748.68|9
1730111800000|2024-10-28 10:36:40|16829.15|16749.15|16830.91|16750.91|16830.91|16750.91|16829.03|16749.03|10
1730111810000|2024-10-28 10:36:50|16830.72|16750.72|16833.07|16753.07|16833.16|16753.16|16830.65|16750.65|10
1730111820000|2024-10-28 10:37:00|16833.66|16753.66|16833.38|16753.38|16833.66|16753.66|16833.09|16753.09|10
1730111830000|2024-10-28 10:37:10|16833.32|16753.32|16832.51|16752.51|16833.65|16753.65|16832.51|16752.51|10
1730111840000|2024-10-28 10:37:20|16832.24|16752.24|16829.74|16749.74|16832.24|16752.24|16829.74|16749.74|10
1730111850000|2024-10-28 10:37:30|16828.42|16748.42|16828.68|16748.68|16829.28|16749.28|16828|16748|10
1730111860000|2024-10-28 10:37:40|16828.72|16748.72|16827.77|16747.77|16828.72|16748.72|16827.3|16747.3|10
1730111870000|2024-10-28 10:37:50|16827.28|16747.28|16826.79|16746.79|16827.34|16747.34|16826.79|16746.79|9
1730111880000|2024-10-28 10:38:00|16826.5|16746.5|16826.57|16746.57|16828.58|16748.58|16826.43|16746.43|10
1730111890000|2024-10-28 10:38:10|16826.64|16746.64|16828.45|16748.45|16828.45|16748.45|16826.54|16746.54|9
1730111900000|2024-10-28 10:38:20|16827.86|16747.86|16826.46|16746.46|16827.86|16747.86|16826.46|16746.46|9
1730111910000|2024-10-28 10:38:30|16826.2|16746.2|16827.73|16747.73|16827.73|16747.73|16825.41|16745.41|10
1730111920000|2024-10-28 10:38:40|16827.72|16747.72|16828.62|16748.62|16828.62|16748.62|16827.52|16747.52|9
1730111930000|2024-10-28 10:38:50|16828.97|16748.97|16828.68|16748.68|16829.4|16749.4|16828.68|16748.68|10
1730111940000|2024-10-28 10:39:00|16828.64|16748.64|16827.1|16747.1|16828.64|16748.64|16826.63|16746.63|10
1730111950000|2024-10-28 10:39:10|16826.12|16746.12|16830.2|16750.2|16830.43|16750.43|16825.78|16745.78|10
1730111960000|2024-10-28 10:39:20|16830.64|16750.64|16830.87|16750.87|16830.91|16750.91|16830.64|16750.64|9
1730111970000|2024-10-28 10:39:30|16831.91|16751.91|16833.4|16753.4|16833.4|16753.4|16831.91|16751.91|10
1730111980000|2024-10-28 10:39:40|16833.47|16753.47|16833.52|16753.52|16834.45|16754.45|16833.47|16753.47|8
1730111990000|2024-10-28 10:39:50|16833.23|16753.23|16828.41|16748.41|16833.62|16753.62|16828.41|16748.41|10
1730112000000|2024-10-28 10:40:00|16828.44|16748.44|16830.08|16750.08|16830.12|16750.12|16828.26|16748.26|10
1730112010000|2024-10-28 10:40:10|16829.84|16749.84|16827.15|16747.15|16829.84|16749.84|16827.15|16747.15|10
1730112020000|2024-10-28 10:40:20|16827.58|16747.58|16824.3|16744.3|16827.98|16747.98|16824.15|16744.15|10
1730112030000|2024-10-28 10:40:30|16824.47|16744.47|16825.45|16745.45|16825.45|16745.45|16824.09|16744.09|10
1730112040000|2024-10-28 10:40:40|16825.17|16745.17|16824.1|16744.1|16825.84|16745.84|16824.1|16744.1|10
1730112050000|2024-10-28 10:40:50|16824|16744|16824.04|16744.04|16824.5|16744.5|16823.93|16743.93|10
1730112060000|2024-10-28 10:41:00|16823.54|16743.54|16821.13|16741.13|16823.54|16743.54|16821.07|16741.07|9
1730112070000|2024-10-28 10:41:10|16821.16|16741.16|16823.17|16743.17|16823.79|16743.79|16821.16|16741.16|10
1730112080000|2024-10-28 10:41:20|16823.34|16743.34|16822.9|16742.9|16823.34|16743.34|16822.13|16742.13|10
1730112090000|2024-10-28 10:41:30|16822.96|16742.96|16822.42|16742.42|16822.96|16742.96|16821.09|16741.09|10
1730112100000|2024-10-28 10:41:40|16822.37|16742.37|16821.38|16741.38|16822.37|16742.37|16821.14|16741.14|9
1730112110000|2024-10-28 10:41:50|16820.73|16740.73|16818.95|16738.95|16820.74|16740.74|16818.95|16738.95|10
1730112120000|2024-10-28 10:42:00|16818.89|16738.89|16817.59|16737.59|16818.89|16738.89|16815.58|16735.58|10
1730112130000|2024-10-28 10:42:10|16817.87|16737.87|16817.56|16737.56|16817.97|16737.97|16817.2|16737.2|10
1730112140000|2024-10-28 10:42:20|16817.46|16737.46|16817.82|16737.82|16817.82|16737.82|16817.2|16737.2|10
1730112150000|2024-10-28 10:42:30|16817.79|16737.79|16817.16|16737.16|16817.79|16737.79|16814.59|16734.59|10
1730112160000|2024-10-28 10:42:40|16817.4|16737.4|16822.98|16742.98|16822.98|16742.98|16817.4|16737.4|10
1730112170000|2024-10-28 10:42:50|16822.32|16742.32|16819.76|16739.76|16822.32|16742.32|16819.76|16739.76|10
1730112180000|2024-10-28 10:43:00|16819.68|16739.68|16819.4|16739.4|16819.77|16739.77|16819.23|16739.23|8
1730112190000|2024-10-28 10:43:10|16819.57|16739.57|16816.8|16736.8|16819.57|16739.57|16816.8|16736.8|10
1730112200000|2024-10-28 10:43:20|16816.58|16736.58|16817.84|16737.84|16818.02|16738.02|16816.46|16736.46|10
1730112210000|2024-10-28 10:43:30|16817.75|16737.75|16816.99|16736.99|16817.75|16737.75|16816.98|16736.98|10
1730112220000|2024-10-28 10:43:40|16816.74|16736.74|16816.79|16736.79|16816.92|16736.92|16816.28|16736.28|10
1730112230000|2024-10-28 10:43:50|16816.8|16736.8|16815.34|16735.34|16816.8|16736.8|16815.19|16735.19|10
1730112240000|2024-10-28 10:44:00|16815.26|16735.26|16811.09|16731.09|16815.26|16735.26|16811.09|16731.09|10
1730112250000|2024-10-28 10:44:10|16810.92|16730.92|16810.37|16730.37|16810.92|16730.92|16810.13|16730.13|10
1730112260000|2024-10-28 10:44:20|16810.13|16730.13|16810.96|16730.96|16810.99|16730.99|16810.13|16730.13|9
1730112270000|2024-10-28 10:44:30|16810.92|16730.92|16810.35|16730.35|16811.08|16731.08|16810.35|16730.35|10
1730112280000|2024-10-28 10:44:40|16810.18|16730.18|16810.59|16730.59|16810.59|16730.59|16810.18|16730.18|9
1730112290000|2024-10-28 10:44:50|16810.34|16730.34|16808.33|16728.33|16810.34|16730.34|16808.22|16728.22|9
1730112300000|2024-10-28 10:45:00|16808.31|16728.31|16808.35|16728.35|16808.35|16728.35|16807.11|16727.11|9
1730112310000|2024-10-28 10:45:10|16809.22|16729.22|16810.21|16730.21|16810.38|16730.38|16809.22|16729.22|10
1730112320000|2024-10-28 10:45:20|16810.17|16730.17|16806.19|16726.19|16810.17|16730.17|16806.08|16726.08|10
1730112330000|2024-10-28 10:45:30|16806.17|16726.17|16808.63|16728.63|16808.63|16728.63|16806.01|16726.01|10
1730112340000|2024-10-28 10:45:40|16808.89|16728.89|16809.55|16729.55|16809.79|16729.79|16808.81|16728.81|10
1730112350000|2024-10-28 10:45:50|16809.6|16729.6|16810.28|16730.28|16810.44|16730.44|16809.6|16729.6|9
1730112360000|2024-10-28 10:46:00|16810.26|16730.26|16810.89|16730.89|16810.89|16730.89|16810.26|16730.26|10
1730112370000|2024-10-28 10:46:10|16811.13|16731.13|16813.3|16733.3|16813.3|16733.3|16811.13|16731.13|10
1730112380000|2024-10-28 10:46:20|16813.31|16733.31|16814.16|16734.16|16814.16|16734.16|16813.22|16733.22|9
1730112390000|2024-10-28 10:46:30|16814.29|16734.29|16813.8|16733.8|16814.29|16734.29|16811.96|16731.96|10
1730112400000|2024-10-28 10:46:40|16814.04|16734.04|16814.61|16734.61|16814.66|16734.66|16814.04|16734.04|10
1730112410000|2024-10-28 10:46:50|16814.81|16734.81|16814.74|16734.74|16814.88|16734.88|16814.74|16734.74|9
1730112420000|2024-10-28 10:47:00|16814.57|16734.57|16813.91|16733.91|16814.57|16734.57|16813.69|16733.69|10
1730112430000|2024-10-28 10:47:10|16813.98|16733.98|16814.8|16734.8|16815.39|16735.39|16813.98|16733.98|9
1730112440000|2024-10-28 10:47:20|16814.81|16734.81|16812.88|16732.88|16815.01|16735.01|16812.88|16732.88|10
1730112450000|2024-10-28 10:47:30|16812.82|16732.82|16806.92|16726.92|16812.82|16732.82|16806.92|16726.92|10
1730112460000|2024-10-28 10:47:40|16806.3|16726.3|16807.1|16727.1|16807.1|16727.1|16805.84|16725.84|10
1730112470000|2024-10-28 10:47:50|16807.51|16727.51|16806.04|16726.04|16807.64|16727.64|16805.94|16725.94|9
1730112480000|2024-10-28 10:48:00|16805.89|16725.89|16804.25|16724.25|16805.89|16725.89|16804.25|16724.25|10
1730112490000|2024-10-28 10:48:10|16804.11|16724.11|16803.33|16723.33|16804.11|16724.11|16803.13|16723.13|10
1730112500000|2024-10-28 10:48:20|16801.99|16721.99|16800.1|16720.1|16801.99|16721.99|16800.1|16720.1|10
1730112510000|2024-10-28 10:48:30|16800.12|16720.12|16799.8|16719.8|16800.63|16720.63|16799.8|16719.8|10
1730112520000|2024-10-28 10:48:40|16799.77|16719.77|16800.02|16720.02|16800.19|16720.19|16799.7|16719.7|10
1730112530000|2024-10-28 10:48:50|16799.82|16719.82|16799.65|16719.65|16799.82|16719.82|16798.81|16718.81|10
1730112540000|2024-10-28 10:49:00|16799.71|16719.71|16799.87|16719.87|16799.91|16719.91|16799.31|16719.31|10
1730112550000|2024-10-28 10:49:10|16799.93|16719.93|16800.85|16720.85|16801.25|16721.25|16799.93|16719.93|10
1730112560000|2024-10-28 10:49:20|16800.98|16720.98|16802.66|16722.66|16802.7|16722.7|16800.73|16720.73|10
1730112570000|2024-10-28 10:49:30|16802.77|16722.77|16803.52|16723.52|16803.68|16723.68|16802.77|16722.77|9
1730112580000|2024-10-28 10:49:40|16803.57|16723.57|16803.53|16723.53|16803.58|16723.58|16803.45|16723.45|6
1730112590000|2024-10-28 10:49:50|16803.62|16723.62|16803.53|16723.53|16803.68|16723.68|16803.53|16723.53|8
1730112600000|2024-10-28 10:50:00|16803.31|16723.31|16804.92|16724.92|16804.92|16724.92|16803.13|16723.13|10
1730112610000|2024-10-28 10:50:10|16804.99|16724.99|16805.23|16725.23|16805.23|16725.23|16804.95|16724.95|9
1730112620000|2024-10-28 10:50:20|16805.3|16725.3|16805.45|16725.45|16805.45|16725.45|16805.15|16725.15|10
1730112630000|2024-10-28 10:50:30|16806.41|16726.41|16806.39|16726.39|16806.7|16726.7|16806.37|16726.37|10
1730112640000|2024-10-28 10:50:40|16806.29|16726.29|16806.2|16726.2|16806.99|16726.99|16806.2|16726.2|9
1730112650000|2024-10-28 10:50:50|16806.29|16726.29|16805.3|16725.3|16806.29|16726.29|16805.3|16725.3|10
1730112660000|2024-10-28 10:51:00|16805.51|16725.51|16805.02|16725.02|16805.74|16725.74|16805.02|16725.02|10
1730112670000|2024-10-28 10:51:10|16805.16|16725.16|16806.06|16726.06|16806.06|16726.06|16804.96|16724.96|10
1730112680000|2024-10-28 10:51:20|16806.67|16726.67|16807.39|16727.39|16807.95|16727.95|16806.67|16726.67|10
1730112690000|2024-10-28 10:51:30|16807.05|16727.05|16806.74|16726.74|16807.05|16727.05|16806.59|16726.59|10
1730112700000|2024-10-28 10:51:40|16806.72|16726.72|16805.9|16725.9|16806.81|16726.81|16805.8|16725.8|10
1730112710000|2024-10-28 10:51:50|16806|16726|16805.72|16725.72|16806.11|16726.11|16805.72|16725.72|8
1730112720000|2024-10-28 10:52:00|16805.57|16725.57|16805.56|16725.56|16805.66|16725.66|16805.42|16725.42|9
1730112730000|2024-10-28 10:52:10|16805.51|16725.51|16805.46|16725.46|16805.91|16725.91|16804.44|16724.44|9
1730112740000|2024-10-28 10:52:20|16805.53|16725.53|16802.62|16722.62|16805.6|16725.6|16802.62|16722.62|10
1730112750000|2024-10-28 10:52:30|16802.39|16722.39|16801.75|16721.75|16802.51|16722.51|16801.17|16721.17|10
1730112760000|2024-10-28 10:52:40|16801.43|16721.43|16799.63|16719.63|16801.55|16721.55|16799.63|16719.63|9
1730112770000|2024-10-28 10:52:50|16799.33|16719.33|16798.37|16718.37|16799.33|16719.33|16798.37|16718.37|9
1730112780000|2024-10-28 10:53:00|16798.29|16718.29|16796.61|16716.61|16798.29|16718.29|16796.61|16716.61|10
1730112790000|2024-10-28 10:53:10|16796.42|16716.42|16798.08|16718.08|16798.22|16718.22|16796.42|16716.42|10
1730112800000|2024-10-28 10:53:20|16798.1|16718.1|16797.92|16717.92|16798.41|16718.41|16797.92|16717.92|9
1730112810000|2024-10-28 10:53:30|16797.74|16717.74|16797.6|16717.6|16797.74|16717.74|16797.59|16717.59|8
1730112820000|2024-10-28 10:53:40|16796.87|16716.87|16796.4|16716.4|16796.87|16716.87|16796.3|16716.3|10
1730112830000|2024-10-28 10:53:50|16796.36|16716.36|16796.24|16716.24|16796.44|16716.44|16796.24|16716.24|10
1730112840000|2024-10-28 10:54:00|16796.23|16716.23|16795.54|16715.54|16796.23|16716.23|16795.33|16715.33|10
1730112850000|2024-10-28 10:54:10|16795.5|16715.5|16797.14|16717.14|16797.14|16717.14|16795.3|16715.3|9
1730112860000|2024-10-28 10:54:20|16797.25|16717.25|16797.97|16717.97|16797.97|16717.97|16797.25|16717.25|10
1730112870000|2024-10-28 10:54:30|16798.23|16718.23|16798.77|16718.77|16798.77|16718.77|16798.23|16718.23|10
1730112880000|2024-10-28 10:54:40|16798.85|16718.85|16799.35|16719.35|16799.62|16719.62|16798.71|16718.71|10
1730112890000|2024-10-28 10:54:50|16799.02|16719.02|16797.66|16717.66|16799.02|16719.02|16797.66|16717.66|10
1730112900000|2024-10-28 10:55:00|16797.61|16717.61|16797.29|16717.29|16797.86|16717.86|16797.29|16717.29|9
1730112910000|2024-10-28 10:55:10|16796.99|16716.99|16794.75|16714.75|16796.99|16716.99|16794.75|16714.75|9
1730112920000|2024-10-28 10:55:20|16794.88|16714.88|16795.95|16715.95|16795.99|16715.99|16794.88|16714.88|8
1730112930000|2024-10-28 10:55:30|16795.93|16715.93|16797.92|16717.92|16797.92|16717.92|16795.93|16715.93|9
1730112940000|2024-10-28 10:55:40|16798.03|16718.03|16798.64|16718.64|16798.64|16718.64|16798.03|16718.03|10
1730112950000|2024-10-28 10:55:50|16798.56|16718.56|16798.88|16718.88|16798.89|16718.89|16798.34|16718.34|10
1730112960000|2024-10-28 10:56:00|16798.61|16718.61|16798.35|16718.35|16798.61|16718.61|16797.9|16717.9|9
1730112970000|2024-10-28 10:56:10|16797.74|16717.74|16798.34|16718.34|16798.34|16718.34|16797.74|16717.74|10
1730112980000|2024-10-28 10:56:20|16798.62|16718.62|16798.08|16718.08|16798.71|16718.71|16798.08|16718.08|9
1730112990000|2024-10-28 10:56:30|16798.09|16718.09|16796.96|16716.96|16798.09|16718.09|16796.7|16716.7|10
1730113000000|2024-10-28 10:56:40|16796.98|16716.98|16796.13|16716.13|16796.98|16716.98|16796.13|16716.13|10
1730113010000|2024-10-28 10:56:50|16795.9|16715.9|16795.14|16715.14|16795.9|16715.9|16795.14|16715.14|9
1730113020000|2024-10-28 10:57:00|16795.23|16715.23|16797.14|16717.14|16797.14|16717.14|16795.15|16715.15|10
1730113030000|2024-10-28 10:57:10|16797.15|16717.15|16795.83|16715.83|16797.53|16717.53|16795.83|16715.83|10
1730113040000|2024-10-28 10:57:20|16795.2|16715.2|16794.96|16714.96|16795.2|16715.2|16794.7|16714.7|10
1730113050000|2024-10-28 10:57:30|16795.05|16715.05|16796.12|16716.12|16796.15|16716.15|16794.93|16714.93|10
1730113060000|2024-10-28 10:57:40|16794.72|16714.72|16789.43|16709.43|16794.72|16714.72|16789.43|16709.43|10
1730113070000|2024-10-28 10:57:50|16788.93|16708.93|16786.18|16706.18|16788.93|16708.93|16785.94|16705.94|10
1730113080000|2024-10-28 10:58:00|16785.92|16705.92|16786.19|16706.19|16786.71|16706.71|16785.92|16705.92|10
1730113090000|2024-10-28 10:58:10|16786.08|16706.08|16786.45|16706.45|16786.45|16706.45|16785.69|16705.69|10
1730113100000|2024-10-28 10:58:20|16786.71|16706.71|16785.85|16705.85|16786.71|16706.71|16785.75|16705.75|9
1730113110000|2024-10-28 10:58:30|16785.72|16705.72|16783.38|16703.38|16785.72|16705.72|16783.38|16703.38|10
1730113120000|2024-10-28 10:58:40|16783.12|16703.12|16783.23|16703.23|16783.56|16703.56|16782.45|16702.45|10
1730113130000|2024-10-28 10:58:50|16783.22|16703.22|16781.41|16701.41|16783.28|16703.28|16781.41|16701.41|10
1730113140000|2024-10-28 10:59:00|16780.31|16700.31|16779.39|16699.39|16780.31|16700.31|16778.91|16698.91|10
1730113150000|2024-10-28 10:59:10|16779.5|16699.5|16779.71|16699.71|16779.71|16699.71|16778.91|16698.91|10
1730113160000|2024-10-28 10:59:20|16779.88|16699.88|16781.63|16701.63|16781.63|16701.63|16779.76|16699.76|10
1730113170000|2024-10-28 10:59:30|16781.53|16701.53|16782.98|16702.98|16783.02|16703.02|16780.96|16700.96|9
1730113180000|2024-10-28 10:59:40|16782.96|16702.96|16782.46|16702.46|16782.96|16702.96|16782.14|16702.14|10
1730113190000|2024-10-28 10:59:50|16782.58|16702.58|16782.84|16702.84|16783.12|16703.12|16782.58|16702.58|9
1730113200000|2024-10-28 11:00:00|16782.8|16702.8|16781.52|16701.52|16782.8|16702.8|16780.83|16700.83|10
1730113210000|2024-10-28 11:00:10|16781.59|16701.59|16782.71|16702.71|16782.71|16702.71|16781.53|16701.53|10
1730113220000|2024-10-28 11:00:20|16782.69|16702.69|16783.93|16703.93|16783.93|16703.93|16782.66|16702.66|10
1730113230000|2024-10-28 11:00:30|16784.21|16704.21|16783.2|16703.2|16784.34|16704.34|16782.84|16702.84|10
1730113240000|2024-10-28 11:00:40|16783.41|16703.41|16783.02|16703.02|16783.49|16703.49|16782.41|16702.41|10
1730113250000|2024-10-28 11:00:50|16783.01|16703.01|16781.91|16701.91|16783.01|16703.01|16781.91|16701.91|10
1730113260000|2024-10-28 11:01:00|16781.85|16701.85|16781.29|16701.29|16781.85|16701.85|16780.97|16700.97|10
1730113270000|2024-10-28 11:01:10|16781.13|16701.13|16780.55|16700.55|16781.59|16701.59|16780.55|16700.55|10
1730113280000|2024-10-28 11:01:20|16780.6|16700.6|16780.93|16700.93|16780.93|16700.93|16780.59|16700.59|10
1730113290000|2024-10-28 11:01:30|16781.03|16701.03|16781.65|16701.65|16781.65|16701.65|16781.02|16701.02|8
1730113300000|2024-10-28 11:01:40|16782.16|16702.16|16780.51|16700.51|16785.6|16705.6|16780.51|16700.51|10
1730113310000|2024-10-28 11:01:50|16780.61|16700.61|16786.08|16706.08|16786.08|16706.08|16780.61|16700.61|8
1730113320000|2024-10-28 11:02:00|16786.06|16706.06|16784.95|16704.95|16786.06|16706.06|16784.95|16704.95|10
1730113330000|2024-10-28 11:02:10|16781.3|16701.3|16781.02|16701.02|16781.35|16701.35|16780.92|16700.92|9
1730113340000|2024-10-28 11:02:20|16781.06|16701.06|16780.36|16700.36|16781.2|16701.2|16780.32|16700.32|10
1730113350000|2024-10-28 11:02:30|16780.56|16700.56|16779.4|16699.4|16780.56|16700.56|16779.4|16699.4|10
1730113360000|2024-10-28 11:02:40|16779.36|16699.36|16776.91|16696.91|16779.46|16699.46|16776.71|16696.71|9
1730113370000|2024-10-28 11:02:50|16776.76|16696.76|16776.24|16696.24|16776.76|16696.76|16776.23|16696.23|10
1730113380000|2024-10-28 11:03:00|16776.29|16696.29|16774.08|16694.08|16776.29|16696.29|16774.08|16694.08|10
1730113390000|2024-10-28 11:03:10|16773.95|16693.95|16773.82|16693.82|16774.23|16694.23|16773.82|16693.82|10
1730113400000|2024-10-28 11:03:20|16773.87|16693.87|16773.66|16693.66|16773.93|16693.93|16773.51|16693.51|9
1730113410000|2024-10-28 11:03:30|16773.64|16693.64|16771.68|16691.68|16773.64|16693.64|16771.68|16691.68|10
1730113420000|2024-10-28 11:03:40|16771.43|16691.43|16764.16|16684.16|16771.43|16691.43|16764.16|16684.16|10
1730113430000|2024-10-28 11:03:50|16761.98|16681.98|16756.3|16676.3|16761.98|16681.98|16756.22|16676.22|10
1730113440000|2024-10-28 11:04:00|16756.27|16676.27|16758.81|16678.81|16758.81|16678.81|16756.27|16676.27|10
1730113450000|2024-10-28 11:04:10|16758.75|16678.75|16755.65|16675.65|16758.75|16678.75|16755.65|16675.65|10
1730113460000|2024-10-28 11:04:20|16755.59|16675.59|16754.23|16674.23|16755.59|16675.59|16754.23|16674.23|10
1730113470000|2024-10-28 11:04:30|16753.76|16673.76|16755.8|16675.8|16755.8|16675.8|16753.16|16673.16|10
1730113480000|2024-10-28 11:04:40|16755.9|16675.9|16757.01|16677.01|16757.03|16677.03|16755.88|16675.88|10
1730113490000|2024-10-28 11:04:50|16756.95|16676.95|16757.64|16677.64|16758.09|16678.09|16756.95|16676.95|10
1730113500000|2024-10-28 11:05:00|16757.62|16677.62|16758.52|16678.52|16758.54|16678.54|16757.48|16677.48|10
1730113510000|2024-10-28 11:05:10|16758.55|16678.55|16762.13|16682.13|16762.13|16682.13|16758.55|16678.55|10
1730113520000|2024-10-28 11:05:20|16762.11|16682.11|16764.44|16684.44|16764.56|16684.56|16762.11|16682.11|10
1730113530000|2024-10-28 11:05:30|16764.54|16684.54|16764.99|16684.99|16765.2|16685.2|16764.52|16684.52|9
1730113540000|2024-10-28 11:05:40|16764.9|16684.9|16765.6|16685.6|16765.65|16685.65|16764.87|16684.87|9
1730113550000|2024-10-28 11:05:50|16765.62|16685.62|16767.3|16687.3|16767.3|16687.3|16765.62|16685.62|8
1730113560000|2024-10-28 11:06:00|16767.67|16687.67|16771.4|16691.4|16771.4|16691.4|16767.67|16687.67|8
1730113570000|2024-10-28 11:06:10|16771.74|16691.74|16773.27|16693.27|16773.36|16693.36|16771.74|16691.74|9
1730113580000|2024-10-28 11:06:20|16773.32|16693.32|16777.19|16697.19|16777.19|16697.19|16773.32|16693.32|10
1730113590000|2024-10-28 11:06:30|16777.62|16697.62|16778.31|16698.31|16778.49|16698.49|16777.62|16697.62|10
1730113600000|2024-10-28 11:06:40|16778.34|16698.34|16777.58|16697.58|16778.36|16698.36|16777.55|16697.55|10
1730113610000|2024-10-28 11:06:50|16777.53|16697.53|16778.26|16698.26|16778.26|16698.26|16777.47|16697.47|10
1730113620000|2024-10-28 11:07:00|16778.27|16698.27|16778.11|16698.11|16778.39|16698.39|16778.11|16698.11|10
1730113630000|2024-10-28 11:07:10|16778.15|16698.15|16779.4|16699.4|16779.4|16699.4|16778.08|16698.08|10
1730113640000|2024-10-28 11:07:20|16779.44|16699.44|16779.3|16699.3|16779.75|16699.75|16779.09|16699.09|10
1730113650000|2024-10-28 11:07:30|16779.53|16699.53|16780.24|16700.24|16780.64|16700.64|16779.53|16699.53|9
1730113660000|2024-10-28 11:07:40|16780.19|16700.19|16779.7|16699.7|16780.32|16700.32|16779.7|16699.7|10
1730113670000|2024-10-28 11:07:50|16779.64|16699.64|16778.59|16698.59|16779.64|16699.64|16778.5|16698.5|10
1730113680000|2024-10-28 11:08:00|16778.45|16698.45|16775.95|16695.95|16778.45|16698.45|16775.92|16695.92|10
1730113690000|2024-10-28 11:08:10|16775.89|16695.89|16776.08|16696.08|16776.38|16696.38|16775.89|16695.89|10
1730113700000|2024-10-28 11:08:20|16776|16696|16775.43|16695.43|16776|16696|16775.14|16695.14|10
1730113710000|2024-10-28 11:08:30|16775.57|16695.57|16777.03|16697.03|16777.03|16697.03|16775.51|16695.51|9
1730113720000|2024-10-28 11:08:40|16777.14|16697.14|16778.25|16698.25|16778.25|16698.25|16777.14|16697.14|10
1730113730000|2024-10-28 11:08:50|16778.7|16698.7|16777.21|16697.21|16778.8|16698.8|16777.21|16697.21|9
1730113740000|2024-10-28 11:09:00|16776.97|16696.97|16779.33|16699.33|16779.33|16699.33|16776.91|16696.91|10
1730113750000|2024-10-28 11:09:10|16779.19|16699.19|16779.16|16699.16|16779.35|16699.35|16779|16699|10
1730113760000|2024-10-28 11:09:20|16779.2|16699.2|16779.7|16699.7|16779.74|16699.74|16779.14|16699.14|9
1730113770000|2024-10-28 11:09:30|16779.48|16699.48|16781.27|16701.27|16782.08|16702.08|16779.48|16699.48|10
1730113780000|2024-10-28 11:09:40|16781.14|16701.14|16780.26|16700.26|16781.15|16701.15|16780.26|16700.26|9
1730113790000|2024-10-28 11:09:50|16780.08|16700.08|16780.79|16700.79|16780.79|16700.79|16779.79|16699.79|10
1730113800000|2024-10-28 11:10:00|16781.13|16701.13|16781.18|16701.18|16781.26|16701.26|16780.93|16700.93|10
1730113810000|2024-10-28 11:10:10|16781.24|16701.24|16783.43|16703.43|16783.43|16703.43|16781.24|16701.24|10
1730113820000|2024-10-28 11:10:20|16783.48|16703.48|16784.6|16704.6|16784.6|16704.6|16783.48|16703.48|9
1730113830000|2024-10-28 11:10:30|16785.02|16705.02|16787.6|16707.6|16787.6|16707.6|16785.02|16705.02|10
1730113840000|2024-10-28 11:10:40|16787.22|16707.22|16787.65|16707.65|16787.76|16707.76|16787.22|16707.22|10
1730113850000|2024-10-28 11:10:50|16787.69|16707.69|16788.6|16708.6|16788.6|16708.6|16787.69|16707.69|9
1730113860000|2024-10-28 11:11:00|16788.4|16708.4|16788.23|16708.23|16788.64|16708.64|16788.23|16708.23|10
1730113870000|2024-10-28 11:11:10|16788.09|16708.09|16788.56|16708.56|16788.6|16708.6|16788.06|16708.06|10
1730113880000|2024-10-28 11:11:20|16788.63|16708.63|16787.77|16707.77|16788.69|16708.69|16787.27|16707.27|10
1730113890000|2024-10-28 11:11:30|16788.22|16708.22|16791.7|16711.7|16791.7|16711.7|16788.22|16708.22|10
1730113900000|2024-10-28 11:11:40|16791.81|16711.81|16790.13|16710.13|16791.81|16711.81|16790.13|16710.13|10
1730113910000|2024-10-28 11:11:50|16790.38|16710.38|16790.54|16710.54|16790.6|16710.6|16790.38|16710.38|10
1730113920000|2024-10-28 11:12:00|16790.6|16710.6|16791.47|16711.47|16791.47|16711.47|16790.5|16710.5|9
1730113930000|2024-10-28 11:12:10|16791.54|16711.54|16791.34|16711.34|16791.78|16711.78|16791.34|16711.34|10
1730113940000|2024-10-28 11:12:20|16791.38|16711.38|16791.12|16711.12|16791.4|16711.4|16791.09|16711.09|10
1730113950000|2024-10-28 11:12:30|16791.13|16711.13|16791.46|16711.46|16791.59|16711.59|16791.13|16711.13|8
1730113960000|2024-10-28 11:12:40|16791.79|16711.79|16792.47|16712.47|16792.54|16712.54|16791.79|16711.79|10
1730113970000|2024-10-28 11:12:50|16792.11|16712.11|16790.35|16710.35|16792.11|16712.11|16790.35|16710.35|10
1730113980000|2024-10-28 11:13:00|16790.12|16710.12|16790.91|16710.91|16790.91|16710.91|16789.77|16709.77|10
1730113990000|2024-10-28 11:13:10|16791.2|16711.2|16792.34|16712.34|16792.34|16712.34|16791.2|16711.2|10
1730114000000|2024-10-28 11:13:20|16792.4|16712.4|16793.74|16713.74|16793.74|16713.74|16792.4|16712.4|9
1730114010000|2024-10-28 11:13:30|16793.75|16713.75|16795.05|16715.05|16795.05|16715.05|16793.75|16713.75|10
1730114020000|2024-10-28 11:13:40|16794.9|16714.9|16795.24|16715.24|16795.24|16715.24|16794.79|16714.79|10
1730114030000|2024-10-28 11:13:50|16795.3|16715.3|16794.86|16714.86|16795.43|16715.43|16794.79|16714.79|10
1730114040000|2024-10-28 11:14:00|16794.88|16714.88|16794.1|16714.1|16795.23|16715.23|16794.1|16714.1|9
1730114050000|2024-10-28 11:14:10|16793.85|16713.85|16792.74|16712.74|16793.85|16713.85|16792.74|16712.74|9
1730114060000|2024-10-28 11:14:20|16792.73|16712.73|16792.11|16712.11|16793.06|16713.06|16792.11|16712.11|10
1730114070000|2024-10-28 11:14:30|16791.92|16711.92|16792.06|16712.06|16792.07|16712.07|16791.81|16711.81|10
1730114080000|2024-10-28 11:14:40|16791.55|16711.55|16790.47|16710.47|16791.55|16711.55|16790.2|16710.2|10
1730114090000|2024-10-28 11:14:50|16790.57|16710.57|16790.35|16710.35|16790.57|16710.57|16790.32|16710.32|10
1730114100000|2024-10-28 11:15:00|16790.36|16710.36|16789.96|16709.96|16790.36|16710.36|16789.96|16709.96|9
1730114110000|2024-10-28 11:15:10|16790.29|16710.29|16789.11|16709.11|16790.41|16710.41|16788.8|16708.8|10
1730114120000|2024-10-28 11:15:20|16789.37|16709.37|16787.82|16707.82|16789.37|16709.37|16787.82|16707.82|9
1730114130000|2024-10-28 11:15:30|16787.7|16707.7|16788.05|16708.05|16788.08|16708.08|16787.7|16707.7|10
1730114140000|2024-10-28 11:15:40|16788.09|16708.09|16785.39|16705.39|16788.09|16708.09|16785.39|16705.39|9
1730114150000|2024-10-28 11:15:50|16785.4|16705.4|16787.21|16707.21|16787.44|16707.44|16785.38|16705.38|10
1730114160000|2024-10-28 11:16:00|16786.85|16706.85|16785.21|16705.21|16786.86|16706.86|16784.98|16704.98|10
1730114170000|2024-10-28 11:16:10|16785.2|16705.2|16784.21|16704.21|16785.97|16705.97|16784.21|16704.21|10
1730114180000|2024-10-28 11:16:20|16783.58|16703.58|16782.11|16702.11|16783.58|16703.58|16782.11|16702.11|10
1730114190000|2024-10-28 11:16:30|16781.87|16701.87|16783.75|16703.75|16783.75|16703.75|16781.73|16701.73|10
1730114200000|2024-10-28 11:16:40|16784.03|16704.03|16784.13|16704.13|16784.84|16704.84|16784.03|16704.03|10
1730114210000|2024-10-28 11:16:50|16784.07|16704.07|16784.01|16704.01|16784.1|16704.1|16783.77|16703.77|10
1730114220000|2024-10-28 11:17:00|16783.86|16703.86|16779.68|16699.68|16783.86|16703.86|16779.68|16699.68|10
1730114230000|2024-10-28 11:17:10|16779.54|16699.54|16778.6|16698.6|16779.54|16699.54|16778.53|16698.53|10
1730114240000|2024-10-28 11:17:20|16778.85|16698.85|16780.61|16700.61|16780.61|16700.61|16778.78|16698.78|10
1730114250000|2024-10-28 11:17:30|16780.63|16700.63|16780.99|16700.99|16781|16701|16780.63|16700.63|10
1730114260000|2024-10-28 11:17:40|16781.2|16701.2|16780.08|16700.08|16781.34|16701.34|16780.08|16700.08|10
1730114270000|2024-10-28 11:17:50|16780.09|16700.09|16780|16700|16780.48|16700.48|16780|16700|10
1730114280000|2024-10-28 11:18:00|16779.91|16699.91|16779.44|16699.44|16780.07|16700.07|16779.28|16699.28|10
1730114290000|2024-10-28 11:18:10|16779.53|16699.53|16778.52|16698.52|16779.53|16699.53|16778.52|16698.52|10
1730114300000|2024-10-28 11:18:20|16778.48|16698.48|16777.34|16697.34|16778.48|16698.48|16777.34|16697.34|10
1730114310000|2024-10-28 11:18:30|16776.99|16696.99|16778.11|16698.11|16778.11|16698.11|16776.89|16696.89|10
1730114320000|2024-10-28 11:18:40|16777.96|16697.96|16777.52|16697.52|16778.16|16698.16|16777.22|16697.22|9
1730114330000|2024-10-28 11:18:50|16777.78|16697.78|16776.79|16696.79|16777.78|16697.78|16776.44|16696.44|10
1730114340000|2024-10-28 11:19:00|16776.87|16696.87|16776.1|16696.1|16776.89|16696.89|16776.1|16696.1|10
1730114350000|2024-10-28 11:19:10|16776.22|16696.22|16776.68|16696.68|16776.99|16696.99|16776.15|16696.15|9
1730114360000|2024-10-28 11:19:20|16775.66|16695.66|16773.24|16693.24|16775.66|16695.66|16772.75|16692.75|9
1730114370000|2024-10-28 11:19:30|16773.16|16693.16|16772.79|16692.79|16773.58|16693.58|16772.79|16692.79|9
1730114380000|2024-10-28 11:19:40|16772.77|16692.77|16771.86|16691.86|16772.77|16692.77|16770.77|16690.77|9
1730114390000|2024-10-28 11:19:50|16772.25|16692.25|16772.84|16692.84|16772.88|16692.88|16772.25|16692.25|10
1730114400000|2024-10-28 11:20:00|16772.82|16692.82|16772.82|16692.82|16772.87|16692.87|16772.02|16692.02|10
1730114410000|2024-10-28 11:20:10|16772.88|16692.88|16772.22|16692.22|16772.88|16692.88|16772.22|16692.22|9
1730114420000|2024-10-28 11:20:20|16772.25|16692.25|16771.67|16691.67|16772.69|16692.69|16770.48|16690.48|10
1730114430000|2024-10-28 11:20:30|16771.8|16691.8|16775.28|16695.28|16775.35|16695.35|16771.44|16691.44|10
1730114440000|2024-10-28 11:20:40|16775.29|16695.29|16774.48|16694.48|16775.29|16695.29|16774.48|16694.48|9
1730114450000|2024-10-28 11:20:50|16774.21|16694.21|16775.25|16695.25|16775.5|16695.5|16774.02|16694.02|9
1730114460000|2024-10-28 11:21:00|16775.24|16695.24|16774.63|16694.63|16775.45|16695.45|16774.63|16694.63|10
1730114470000|2024-10-28 11:21:10|16774.49|16694.49|16775.31|16695.31|16775.31|16695.31|16774.45|16694.45|10
1730114480000|2024-10-28 11:21:20|16775.33|16695.33|16775.62|16695.62|16775.78|16695.78|16775.33|16695.33|9
1730114490000|2024-10-28 11:21:30|16775.8|16695.8|16776.14|16696.14|16776.19|16696.19|16775.8|16695.8|10
1730114500000|2024-10-28 11:21:40|16776.23|16696.23|16775.9|16695.9|16776.23|16696.23|16774.88|16694.88|9
1730114510000|2024-10-28 11:21:50|16776.22|16696.22|16778.06|16698.06|16778.06|16698.06|16776.21|16696.21|9
1730114520000|2024-10-28 11:22:00|16778.05|16698.05|16777.77|16697.77|16778.07|16698.07|16777.62|16697.62|9
1730114530000|2024-10-28 11:22:10|16777.84|16697.84|16778.78|16698.78|16778.85|16698.85|16777.84|16697.84|9
1730114540000|2024-10-28 11:22:20|16778.76|16698.76|16779.34|16699.34|16779.34|16699.34|16778.76|16698.76|10
1730114550000|2024-10-28 11:22:30|16779.5|16699.5|16778.51|16698.51|16779.5|16699.5|16778.51|16698.51|9
1730114560000|2024-10-28 11:22:40|16777.82|16697.82|16777.7|16697.7|16777.83|16697.83|16777.68|16697.68|8
1730114570000|2024-10-28 11:22:50|16777.72|16697.72|16777.97|16697.97|16777.99|16697.99|16777.66|16697.66|10
1730114580000|2024-10-28 11:23:00|16778.07|16698.07|16778.79|16698.79|16778.79|16698.79|16778.07|16698.07|8
1730114590000|2024-10-28 11:23:10|16778.81|16698.81|16781.65|16701.65|16781.65|16701.65|16778.81|16698.81|10
1730114600000|2024-10-28 11:23:20|16781.84|16701.84|16782.41|16702.41|16782.46|16702.46|16781.79|16701.79|10
1730114610000|2024-10-28 11:23:30|16782.35|16702.35|16781.4|16701.4|16782.35|16702.35|16781.4|16701.4|9
1730114620000|2024-10-28 11:23:40|16781.39|16701.39|16781.42|16701.42|16781.43|16701.43|16780.9|16700.9|10
1730114630000|2024-10-28 11:23:50|16781.47|16701.47|16780.52|16700.52|16781.47|16701.47|16780.52|16700.52|9
1730114640000|2024-10-28 11:24:00|16780.53|16700.53|16779.41|16699.41|16781.02|16701.02|16779.41|16699.41|8
1730114650000|2024-10-28 11:24:10|16780.06|16700.06|16781.85|16701.85|16781.85|16701.85|16780.06|16700.06|10
1730114660000|2024-10-28 11:24:20|16782.68|16702.68|16785.75|16705.75|16785.75|16705.75|16782.68|16702.68|10
1730114670000|2024-10-28 11:24:30|16786.33|16706.33|16786.63|16706.63|16786.73|16706.73|16786.33|16706.33|9
1730114680000|2024-10-28 11:24:40|16786.59|16706.59|16788.25|16708.25|16788.25|16708.25|16786.59|16706.59|10
1730114690000|2024-10-28 11:24:50|16788.39|16708.39|16790.44|16710.44|16790.44|16710.44|16788.39|16708.39|10
1730114700000|2024-10-28 11:25:00|16790.34|16710.34|16790.57|16710.57|16790.57|16710.57|16790.32|16710.32|10
1730114710000|2024-10-28 11:25:10|16790.46|16710.46|16791.37|16711.37|16791.61|16711.61|16790.46|16710.46|10
1730114720000|2024-10-28 11:25:20|16791.1|16711.1|16786.43|16706.43|16791.1|16711.1|16786.43|16706.43|9
1730114730000|2024-10-28 11:25:30|16786.7|16706.7|16786.66|16706.66|16786.76|16706.76|16786.6|16706.6|8
1730114740000|2024-10-28 11:25:40|16786.68|16706.68|16787.82|16707.82|16787.82|16707.82|16786.64|16706.64|10
1730114750000|2024-10-28 11:25:50|16788.35|16708.35|16789.79|16709.79|16789.79|16709.79|16788.35|16708.35|10
1730114760000|2024-10-28 11:26:00|16790.15|16710.15|16791.16|16711.16|16791.38|16711.38|16790.15|16710.15|10
1730114770000|2024-10-28 11:26:10|16791.08|16711.08|16793.73|16713.73|16793.73|16713.73|16791.02|16711.02|10
1730114780000|2024-10-28 11:26:20|16793.81|16713.81|16793.76|16713.76|16794.1|16714.1|16793.76|16713.76|10
1730114790000|2024-10-28 11:26:30|16793.83|16713.83|16793.96|16713.96|16793.96|16713.96|16793.5|16713.5|10
1730114800000|2024-10-28 11:26:40|16794.05|16714.05|16793.89|16713.89|16794.05|16714.05|16793.89|16713.89|9
1730114810000|2024-10-28 11:26:50|16793.86|16713.86|16794.56|16714.56|16794.56|16714.56|16793.84|16713.84|8
1730114820000|2024-10-28 11:27:00|16794.59|16714.59|16794.57|16714.57|16795.15|16715.15|16794.48|16714.48|10
1730114830000|2024-10-28 11:27:10|16794.46|16714.46|16796.06|16716.06|16796.16|16716.16|16794.46|16714.46|9
1730114840000|2024-10-28 11:27:20|16796.18|16716.18|16797.95|16717.95|16798.33|16718.33|16796.18|16716.18|10
1730114850000|2024-10-28 11:27:30|16798.36|16718.36|16799.48|16719.48|16799.48|16719.48|16798.36|16718.36|9
1730114860000|2024-10-28 11:27:40|16799.45|16719.45|16799.2|16719.2|16799.45|16719.45|16799.04|16719.04|10
1730114870000|2024-10-28 11:27:50|16799.19|16719.19|16799.57|16719.57|16799.57|16719.57|16799.01|16719.01|8
1730114880000|2024-10-28 11:28:00|16799.63|16719.63|16800.05|16720.05|16800.05|16720.05|16799.54|16719.54|9
1730114890000|2024-10-28 11:28:10|16800.07|16720.07|16800.94|16720.94|16800.94|16720.94|16800.03|16720.03|10
1730114900000|2024-10-28 11:28:20|16800.95|16720.95|16805.26|16725.26|16805.26|16725.26|16800.95|16720.95|8
1730114910000|2024-10-28 11:28:30|16805.28|16725.28|16806.1|16726.1|16806.1|16726.1|16803.87|16723.87|9
1730114920000|2024-10-28 11:28:40|16806.43|16726.43|16809.64|16729.64|16809.64|16729.64|16806.43|16726.43|8
1730114930000|2024-10-28 11:28:50|16809.92|16729.92|16812.65|16732.65|16812.65|16732.65|16809.92|16729.92|10
1730114940000|2024-10-28 11:29:00|16812.52|16732.52|16811.97|16731.97|16812.52|16732.52|16811.78|16731.78|10
1730114950000|2024-10-28 11:29:10|16811.87|16731.87|16811.99|16731.99|16812.08|16732.08|16811.84|16731.84|8
1730114960000|2024-10-28 11:29:20|16811.88|16731.88|16811.67|16731.67|16811.88|16731.88|16811.61|16731.61|10
1730114970000|2024-10-28 11:29:30|16812.08|16732.08|16812.78|16732.78|16812.78|16732.78|16811.54|16731.54|10
1730114980000|2024-10-28 11:29:40|16812.91|16732.91|16810.06|16730.06|16813.05|16733.05|16810.06|16730.06|10
1730114990000|2024-10-28 11:29:50|16809.84|16729.84|16808.62|16728.62|16809.84|16729.84|16808.5|16728.5|10
1730115000000|2024-10-28 11:30:00|16808.63|16728.63|16805.72|16725.72|16808.63|16728.63|16805.72|16725.72|10
1730115010000|2024-10-28 11:30:10|16805.81|16725.81|16808.59|16728.59|16808.59|16728.59|16805.81|16725.81|10
1730115020000|2024-10-28 11:30:20|16808.81|16728.81|16806.69|16726.69|16809.15|16729.15|16806.69|16726.69|10
1730115030000|2024-10-28 11:30:30|16806.35|16726.35|16808.94|16728.94|16808.94|16728.94|16805.39|16725.39|10
1730115040000|2024-10-28 11:30:40|16808.88|16728.88|16809.02|16729.02|16809.13|16729.13|16808.77|16728.77|10
1730115050000|2024-10-28 11:30:50|16808.98|16728.98|16809.24|16729.24|16809.24|16729.24|16808.53|16728.53|10
1730115060000|2024-10-28 11:31:00|16809.33|16729.33|16804.23|16724.23|16809.56|16729.56|16804.23|16724.23|10
1730115070000|2024-10-28 11:31:10|16804.32|16724.32|16804.2|16724.2|16804.44|16724.44|16804.16|16724.16|10
1730115080000|2024-10-28 11:31:20|16804.39|16724.39|16804.15|16724.15|16804.39|16724.39|16803.68|16723.68|10
1730115090000|2024-10-28 11:31:30|16804.25|16724.25|16805.27|16725.27|16805.27|16725.27|16804.25|16724.25|10
1730115100000|2024-10-28 11:31:40|16805.31|16725.31|16803.05|16723.05|16805.31|16725.31|16803.05|16723.05|9
1730115110000|2024-10-28 11:31:50|16802.78|16722.78|16802.08|16722.08|16802.78|16722.78|16801.62|16721.62|9
1730115120000|2024-10-28 11:32:00|16801.84|16721.84|16803.36|16723.36|16803.4|16723.4|16801.84|16721.84|9
1730115130000|2024-10-28 11:32:10|16803.15|16723.15|16803.49|16723.49|16804.01|16724.01|16803.15|16723.15|10
1730115140000|2024-10-28 11:32:20|16803.73|16723.73|16804.13|16724.13|16804.13|16724.13|16803.7|16723.7|10
1730115150000|2024-10-28 11:32:30|16804.67|16724.67|16804.43|16724.43|16804.83|16724.83|16804.01|16724.01|10
1730115160000|2024-10-28 11:32:40|16804.4|16724.4|16804.32|16724.32|16804.42|16724.42|16803.9|16723.9|9
1730115170000|2024-10-28 11:32:50|16804.47|16724.47|16805.68|16725.68|16805.68|16725.68|16804.47|16724.47|9
1730115180000|2024-10-28 11:33:00|16805.49|16725.49|16804.51|16724.51|16805.49|16725.49|16804.04|16724.04|8
1730115190000|2024-10-28 11:33:10|16804.43|16724.43|16803.9|16723.9|16804.46|16724.46|16803.9|16723.9|10
1730115200000|2024-10-28 11:33:20|16803.94|16723.94|16802.77|16722.77|16803.94|16723.94|16802.71|16722.71|9
1730115210000|2024-10-28 11:33:30|16802.74|16722.74|16801.95|16721.95|16802.84|16722.84|16801.95|16721.95|10
1730115220000|2024-10-28 11:33:40|16801.72|16721.72|16800.97|16720.97|16801.74|16721.74|16800.7|16720.7|9
1730115230000|2024-10-28 11:33:50|16801.06|16721.06|16801.68|16721.68|16801.77|16721.77|16801.06|16721.06|9
1730115240000|2024-10-28 11:34:00|16801.67|16721.67|16802|16722|16802.23|16722.23|16801.66|16721.66|10
1730115250000|2024-10-28 11:34:10|16801.95|16721.95|16803.73|16723.73|16803.73|16723.73|16801.75|16721.75|9
1730115260000|2024-10-28 11:34:20|16803.88|16723.88|16805.03|16725.03|16805.17|16725.17|16803.77|16723.77|10
1730115270000|2024-10-28 11:34:30|16804.94|16724.94|16805.08|16725.08|16805.28|16725.28|16804.88|16724.88|10
1730115280000|2024-10-28 11:34:40|16805.13|16725.13|16808.38|16728.38|16808.41|16728.41|16805.12|16725.12|9
1730115290000|2024-10-28 11:34:50|16808.61|16728.61|16808.03|16728.03|16809.17|16729.17|16807.46|16727.46|10
1730115300000|2024-10-28 11:35:00|16808.02|16728.02|16807.67|16727.67|16808.55|16728.55|16807.67|16727.67|10
1730115310000|2024-10-28 11:35:10|16807.49|16727.49|16806.67|16726.67|16807.49|16727.49|16806.67|16726.67|10
1730115320000|2024-10-28 11:35:20|16806.89|16726.89|16807.18|16727.18|16807.72|16727.72|16806.89|16726.89|10
1730115330000|2024-10-28 11:35:30|16807|16727|16801.87|16721.87|16807|16727|16801.87|16721.87|10
1730115340000|2024-10-28 11:35:40|16801.79|16721.79|16801.4|16721.4|16801.79|16721.79|16801.3|16721.3|10
1730115350000|2024-10-28 11:35:50|16801.49|16721.49|16801.51|16721.51|16801.51|16721.51|16801.19|16721.19|8
1730115360000|2024-10-28 11:36:00|16801.56|16721.56|16799.58|16719.58|16801.56|16721.56|16799.25|16719.25|10
1730115370000|2024-10-28 11:36:10|16799.54|16719.54|16800.57|16720.57|16800.57|16720.57|16799.54|16719.54|10
1730115380000|2024-10-28 11:36:20|16800.27|16720.27|16799.58|16719.58|16800.27|16720.27|16799.08|16719.08|9
1730115390000|2024-10-28 11:36:30|16799.41|16719.41|16801.35|16721.35|16801.35|16721.35|16798.86|16718.86|10
1730115400000|2024-10-28 11:36:40|16801.48|16721.48|16800.45|16720.45|16801.48|16721.48|16800.14|16720.14|10
1730115410000|2024-10-28 11:36:50|16799.79|16719.79|16797.65|16717.65|16799.79|16719.79|16797.28|16717.28|10
1730115420000|2024-10-28 11:37:00|16797.82|16717.82|16796.32|16716.32|16797.99|16717.99|16796.32|16716.32|10
1730115430000|2024-10-28 11:37:10|16796.16|16716.16|16795.97|16715.97|16796.16|16716.16|16795.74|16715.74|10
1730115440000|2024-10-28 11:37:20|16795.99|16715.99|16796.17|16716.17|16796.29|16716.29|16795.97|16715.97|10
1730115450000|2024-10-28 11:37:30|16795.87|16715.87|16797.61|16717.61|16798.18|16718.18|16794.87|16714.87|9
1730115460000|2024-10-28 11:37:40|16797.58|16717.58|16794.68|16714.68|16797.58|16717.58|16794.64|16714.64|10
1730115470000|2024-10-28 11:37:50|16794.66|16714.66|16793.36|16713.36|16794.66|16714.66|16793.26|16713.26|9
1730115480000|2024-10-28 11:38:00|16793.25|16713.25|16792.49|16712.49|16793.33|16713.33|16792.39|16712.39|9
1730115490000|2024-10-28 11:38:10|16792.07|16712.07|16791.04|16711.04|16792.07|16712.07|16791|16711|10
1730115500000|2024-10-28 11:38:20|16791.08|16711.08|16790.07|16710.07|16791.08|16711.08|16790.02|16710.02|10
1730115510000|2024-10-28 11:38:30|16790.06|16710.06|16790.65|16710.65|16790.65|16710.65|16790.02|16710.02|10
1730115520000|2024-10-28 11:38:40|16790.79|16710.79|16793.76|16713.76|16793.76|16713.76|16790.41|16710.41|10
1730115530000|2024-10-28 11:38:50|16794.2|16714.2|16794.87|16714.87|16794.87|16714.87|16794.2|16714.2|10
1730115540000|2024-10-28 11:39:00|16795.02|16715.02|16792.16|16712.16|16795.02|16715.02|16792.16|16712.16|10
1730115550000|2024-10-28 11:39:10|16792.42|16712.42|16792.5|16712.5|16793.12|16713.12|16792.36|16712.36|10
1730115560000|2024-10-28 11:39:20|16792.28|16712.28|16792.56|16712.56|16792.56|16712.56|16791.9|16711.9|10
1730115570000|2024-10-28 11:39:30|16792.6|16712.6|16793.55|16713.55|16794.08|16714.08|16792.6|16712.6|10
1730115580000|2024-10-28 11:39:40|16794.05|16714.05|16795.23|16715.23|16795.3|16715.3|16794.05|16714.05|10
1730115590000|2024-10-28 11:39:50|16795.29|16715.29|16794.68|16714.68|16795.34|16715.34|16794.68|16714.68|10
1730115600000|2024-10-28 11:40:00|16793.94|16713.94|16791.86|16711.86|16793.94|16713.94|16791.86|16711.86|9
1730115610000|2024-10-28 11:40:10|16791.72|16711.72|16791.16|16711.16|16791.88|16711.88|16791.16|16711.16|9
1730115620000|2024-10-28 11:40:20|16791.07|16711.07|16788.75|16708.75|16791.07|16711.07|16788.64|16708.64|10
1730115630000|2024-10-28 11:40:30|16788.82|16708.82|16789.38|16709.38|16790.29|16710.29|16788.8|16708.8|10
1730115640000|2024-10-28 11:40:40|16788.96|16708.96|16788.73|16708.73|16788.96|16708.96|16788.66|16708.66|10
1730115650000|2024-10-28 11:40:50|16788.59|16708.59|16791.12|16711.12|16791.12|16711.12|16788.52|16708.52|10
1730115660000|2024-10-28 11:41:00|16791.1|16711.1|16790.13|16710.13|16791.31|16711.31|16790.08|16710.08|10
1730115670000|2024-10-28 11:41:10|16790.4|16710.4|16790.43|16710.43|16790.63|16710.63|16790.4|16710.4|10
1730115680000|2024-10-28 11:41:20|16790.32|16710.32|16789.28|16709.28|16790.51|16710.51|16789.28|16709.28|10
1730115690000|2024-10-28 11:41:30|16789|16709|16787.29|16707.29|16789.04|16709.04|16787.29|16707.29|10
1730115700000|2024-10-28 11:41:40|16787.12|16707.12|16787.02|16707.02|16787.12|16707.12|16786.77|16706.77|9
1730115710000|2024-10-28 11:41:50|16787.38|16707.38|16785.29|16705.29|16787.38|16707.38|16785.19|16705.19|10
1730115720000|2024-10-28 11:42:00|16785.69|16705.69|16785.04|16705.04|16785.69|16705.69|16784.31|16704.31|10
1730115730000|2024-10-28 11:42:10|16785.07|16705.07|16785.52|16705.52|16785.56|16705.56|16785.07|16705.07|10
1730115740000|2024-10-28 11:42:20|16785.41|16705.41|16783.75|16703.75|16785.88|16705.88|16783.64|16703.64|10
1730115750000|2024-10-28 11:42:30|16783.71|16703.71|16782.96|16702.96|16783.71|16703.71|16782.84|16702.84|10
1730115760000|2024-10-28 11:42:40|16782.8|16702.8|16782.46|16702.46|16782.8|16702.8|16782.42|16702.42|9
1730115770000|2024-10-28 11:42:50|16782.44|16702.44|16782.38|16702.38|16782.47|16702.47|16782.38|16702.38|7
1730115780000|2024-10-28 11:43:00|16782.33|16702.33|16782.03|16702.03|16782.33|16702.33|16782.03|16702.03|9
1730115790000|2024-10-28 11:43:10|16782.04|16702.04|16782.19|16702.19|16782.19|16702.19|16782|16702|9
1730115800000|2024-10-28 11:43:20|16782.39|16702.39|16783.51|16703.51|16783.51|16703.51|16782.39|16702.39|9
1730115810000|2024-10-28 11:43:30|16783.5|16703.5|16783.04|16703.04|16783.5|16703.5|16782.26|16702.26|10
1730115820000|2024-10-28 11:43:40|16783.08|16703.08|16783.43|16703.43|16783.59|16703.59|16782.98|16702.98|10
1730115830000|2024-10-28 11:43:50|16783.52|16703.52|16783.6|16703.6|16783.6|16703.6|16783.35|16703.35|10
1730115840000|2024-10-28 11:44:00|16783.99|16703.99|16784.08|16704.08|16784.37|16704.37|16783.99|16703.99|8
1730115850000|2024-10-28 11:44:10|16784.05|16704.05|16785.14|16705.14|16785.14|16705.14|16784.05|16704.05|10
1730115860000|2024-10-28 11:44:20|16785.6|16705.6|16784.97|16704.97|16785.71|16705.71|16784.97|16704.97|8
1730115870000|2024-10-28 11:44:30|16784.96|16704.96|16786.12|16706.12|16786.33|16706.33|16784.71|16704.71|9
1730115880000|2024-10-28 11:44:40|16786.09|16706.09|16784.35|16704.35|16786.23|16706.23|16784.35|16704.35|10
1730115890000|2024-10-28 11:44:50|16784.26|16704.26|16786.15|16706.15|16786.27|16706.27|16784.26|16704.26|9
1730115900000|2024-10-28 11:45:00|16786.32|16706.32|16787.45|16707.45|16787.45|16707.45|16786.32|16706.32|9
1730115910000|2024-10-28 11:45:10|16787.52|16707.52|16787.99|16707.99|16787.99|16707.99|16787.33|16707.33|9
1730115920000|2024-10-28 11:45:20|16787.92|16707.92|16788.31|16708.31|16788.95|16708.95|16787.86|16707.86|9
1730115930000|2024-10-28 11:45:30|16788.33|16708.33|16788.41|16708.41|16788.44|16708.44|16788.33|16708.33|9
1730115940000|2024-10-28 11:45:40|16788.4|16708.4|16788.33|16708.33|16788.54|16708.54|16788.32|16708.32|9
1730115950000|2024-10-28 11:45:50|16788.5|16708.5|16791.03|16711.03|16791.12|16711.12|16788.5|16708.5|9
1730115960000|2024-10-28 11:46:00|16791.08|16711.08|16790.56|16710.56|16791.08|16711.08|16790.56|16710.56|10
1730115970000|2024-10-28 11:46:10|16791.68|16711.68|16791.18|16711.18|16791.69|16711.69|16790.57|16710.57|10
1730115980000|2024-10-28 11:46:20|16790.92|16710.92|16791.56|16711.56|16792.42|16712.42|16790.92|16710.92|10
1730115990000|2024-10-28 11:46:30|16791.63|16711.63|16790.33|16710.33|16791.83|16711.83|16790.33|16710.33|9
1730116000000|2024-10-28 11:46:40|16790.27|16710.27|16789.31|16709.31|16790.4|16710.4|16789.31|16709.31|10
1730116010000|2024-10-28 11:46:50|16788.7|16708.7|16784.5|16704.5|16788.7|16708.7|16784.49|16704.49|10
1730116020000|2024-10-28 11:47:00|16784.38|16704.38|16782.85|16702.85|16784.38|16704.38|16781.67|16701.67|9
1730116030000|2024-10-28 11:47:10|16783.1|16703.1|16784.12|16704.12|16784.12|16704.12|16783.1|16703.1|10
1730116040000|2024-10-28 11:47:20|16784|16704|16784.48|16704.48|16784.48|16704.48|16783.88|16703.88|10
1730116050000|2024-10-28 11:47:30|16784.6|16704.6|16784.02|16704.02|16784.67|16704.67|16783.9|16703.9|9
1730116060000|2024-10-28 11:47:40|16784.09|16704.09|16782.6|16702.6|16784.11|16704.11|16782.6|16702.6|9
1730116070000|2024-10-28 11:47:50|16782.89|16702.89|16782.31|16702.31|16782.89|16702.89|16782.25|16702.25|10
1730116080000|2024-10-28 11:48:00|16782.32|16702.32|16782.98|16702.98|16782.98|16702.98|16782.32|16702.32|10
1730116090000|2024-10-28 11:48:10|16782.69|16702.69|16782.77|16702.77|16783.03|16703.03|16782.11|16702.11|10
1730116100000|2024-10-28 11:48:20|16782.94|16702.94|16782.1|16702.1|16783.65|16703.65|16781.59|16701.59|10
1730116110000|2024-10-28 11:48:30|16782.33|16702.33|16784.49|16704.49|16784.49|16704.49|16782.26|16702.26|10
1730116120000|2024-10-28 11:48:40|16784.51|16704.51|16781.89|16701.89|16784.81|16704.81|16781.89|16701.89|10
1730116130000|2024-10-28 11:48:50|16781.74|16701.74|16781.53|16701.53|16781.85|16701.85|16781.44|16701.44|10
1730116140000|2024-10-28 11:49:00|16781.49|16701.49|16780.84|16700.84|16781.49|16701.49|16780.84|16700.84|9
1730116150000|2024-10-28 11:49:10|16780.79|16700.79|16781.93|16701.93|16782.05|16702.05|16780.56|16700.56|10
1730116160000|2024-10-28 11:49:20|16782|16702|16782.3|16702.3|16782.61|16702.61|16782|16702|10
1730116170000|2024-10-28 11:49:30|16782.27|16702.27|16782.32|16702.32|16782.53|16702.53|16781.69|16701.69|10
1730116180000|2024-10-28 11:49:40|16782.47|16702.47|16782.85|16702.85|16782.87|16702.87|16782.42|16702.42|10
1730116190000|2024-10-28 11:49:50|16782.84|16702.84|16783.01|16703.01|16783.01|16703.01|16782.67|16702.67|7
1730116200000|2024-10-28 11:50:00|16783.7|16703.7|16783.74|16703.74|16784.45|16704.45|16783.7|16703.7|10
1730116210000|2024-10-28 11:50:10|16783.5|16703.5|16785.17|16705.17|16785.18|16705.18|16783.22|16703.22|10
1730116220000|2024-10-28 11:50:20|16785.25|16705.25|16782.06|16702.06|16785.25|16705.25|16781.97|16701.97|10
1730116230000|2024-10-28 11:50:30|16781.26|16701.26|16782.25|16702.25|16782.25|16702.25|16780.51|16700.51|10
1730116240000|2024-10-28 11:50:40|16781.92|16701.92|16781.5|16701.5|16781.92|16701.92|16780.89|16700.89|9
1730116250000|2024-10-28 11:50:50|16780.92|16700.92|16781.38|16701.38|16781.4|16701.4|16780.92|16700.92|9
1730116260000|2024-10-28 11:51:00|16781.94|16701.94|16782.99|16702.99|16783.4|16703.4|16781.94|16701.94|9
1730116270000|2024-10-28 11:51:10|16783.04|16703.04|16782.81|16702.81|16783.06|16703.06|16782.74|16702.74|10
1730116280000|2024-10-28 11:51:20|16782.86|16702.86|16783.53|16703.53|16783.58|16703.58|16782.86|16702.86|10
1730116290000|2024-10-28 11:51:30|16783.67|16703.67|16787.2|16707.2|16787.2|16707.2|16783.67|16703.67|10
1730116300000|2024-10-28 11:51:40|16787.35|16707.35|16787.39|16707.39|16787.63|16707.63|16787.13|16707.13|10
1730116310000|2024-10-28 11:51:50|16787.43|16707.43|16786.21|16706.21|16787.43|16707.43|16785.67|16705.67|10
1730116320000|2024-10-28 11:52:00|16786.36|16706.36|16787.24|16707.24|16787.24|16707.24|16786.36|16706.36|10
1730116330000|2024-10-28 11:52:10|16787.33|16707.33|16788.61|16708.61|16788.61|16708.61|16787.32|16707.32|10
1730116340000|2024-10-28 11:52:20|16789.03|16709.03|16786.28|16706.28|16789.23|16709.23|16786.28|16706.28|10
1730116350000|2024-10-28 11:52:30|16786.18|16706.18|16788.72|16708.72|16789.04|16709.04|16786.18|16706.18|10
1730116360000|2024-10-28 11:52:40|16788.58|16708.58|16788.14|16708.14|16788.58|16708.58|16788.13|16708.13|9
1730116370000|2024-10-28 11:52:50|16788.16|16708.16|16787.45|16707.45|16788.42|16708.42|16787.45|16707.45|10
1730116380000|2024-10-28 11:53:00|16787.38|16707.38|16787.45|16707.45|16787.45|16707.45|16786.83|16706.83|10
1730116390000|2024-10-28 11:53:10|16787.39|16707.39|16788.56|16708.56|16788.61|16708.61|16787.39|16707.39|10
1730116400000|2024-10-28 11:53:20|16788.81|16708.81|16788.34|16708.34|16789.09|16709.09|16786.72|16706.72|10
1730116410000|2024-10-28 11:53:30|16787.38|16707.38|16787.17|16707.17|16787.38|16707.38|16786.89|16706.89|10
1730116420000|2024-10-28 11:53:40|16787.16|16707.16|16786.93|16706.93|16787.32|16707.32|16786.68|16706.68|9
1730116430000|2024-10-28 11:53:50|16787.01|16707.01|16787.42|16707.42|16787.5|16707.5|16787.01|16707.01|8
1730116440000|2024-10-28 11:54:00|16787.33|16707.33|16786.96|16706.96|16787.34|16707.34|16786.76|16706.76|10
1730116450000|2024-10-28 11:54:10|16786.75|16706.75|16785.91|16705.91|16786.75|16706.75|16785.91|16705.91|8
1730116460000|2024-10-28 11:54:20|16786|16706|16786.28|16706.28|16786.95|16706.95|16785.99|16705.99|10
1730116470000|2024-10-28 11:54:30|16786.25|16706.25|16785.77|16705.77|16786.25|16706.25|16785.57|16705.57|9
1730116480000|2024-10-28 11:54:40|16785.78|16705.78|16785.3|16705.3|16785.8|16705.8|16785.29|16705.29|10
1730116490000|2024-10-28 11:54:50|16785.28|16705.28|16785|16705|16785.3|16705.3|16785|16705|10
1730116500000|2024-10-28 11:55:00|16785.1|16705.1|16785.18|16705.18|16785.54|16705.54|16785.1|16705.1|9
1730116510000|2024-10-28 11:55:10|16785.2|16705.2|16784.92|16704.92|16785.72|16705.72|16784.92|16704.92|10
1730116520000|2024-10-28 11:55:20|16784.64|16704.64|16783.8|16703.8|16784.65|16704.65|16783.54|16703.54|10
1730116530000|2024-10-28 11:55:30|16783.85|16703.85|16784.01|16704.01|16784.01|16704.01|16782.25|16702.25|10
1730116540000|2024-10-28 11:55:40|16784.08|16704.08|16784.47|16704.47|16784.47|16704.47|16784.04|16704.04|9
1730116550000|2024-10-28 11:55:50|16784.66|16704.66|16783.56|16703.56|16784.66|16704.66|16783.56|16703.56|10
1730116560000|2024-10-28 11:56:00|16786.82|16706.82|16786.58|16706.58|16786.82|16706.82|16786.55|16706.55|7
1730116570000|2024-10-28 11:56:10|16786.15|16706.15|16787.59|16707.59|16787.59|16707.59|16785.63|16705.63|10
1730116580000|2024-10-28 11:56:20|16787.89|16707.89|16785.88|16705.88|16787.89|16707.89|16785.68|16705.68|10
1730116590000|2024-10-28 11:56:30|16786.31|16706.31|16788.61|16708.61|16788.61|16708.61|16786.29|16706.29|10
1730116600000|2024-10-28 11:56:40|16788.49|16708.49|16787.79|16707.79|16788.73|16708.73|16787.79|16707.79|10
1730116610000|2024-10-28 11:56:50|16787.62|16707.62|16787.18|16707.18|16787.62|16707.62|16787.1|16707.1|9
1730116620000|2024-10-28 11:57:00|16787.03|16707.03|16787.93|16707.93|16788|16708|16787.03|16707.03|10
1730116630000|2024-10-28 11:57:10|16787.04|16707.04|16787.72|16707.72|16787.72|16707.72|16787.04|16707.04|9
1730116640000|2024-10-28 11:57:20|16787.75|16707.75|16787.21|16707.21|16787.79|16707.79|16787.21|16707.21|9
1730116650000|2024-10-28 11:57:30|16787.19|16707.19|16787.04|16707.04|16787.19|16707.19|16786.59|16706.59|9
1730116660000|2024-10-28 11:57:40|16787.08|16707.08|16787.58|16707.58|16787.65|16707.65|16786.77|16706.77|9
1730116670000|2024-10-28 11:57:50|16787.74|16707.74|16786.17|16706.17|16787.74|16707.74|16786.01|16706.01|10
1730116680000|2024-10-28 11:58:00|16786.29|16706.29|16786.89|16706.89|16786.89|16706.89|16786.26|16706.26|8
1730116690000|2024-10-28 11:58:10|16787.05|16707.05|16786.37|16706.37|16787.58|16707.58|16786.06|16706.06|10
1730116700000|2024-10-28 11:58:20|16786.32|16706.32|16786.37|16706.37|16786.48|16706.48|16786.07|16706.07|9
1730116710000|2024-10-28 11:58:30|16786.21|16706.21|16784.93|16704.93|16786.21|16706.21|16784.3|16704.3|10
1730116720000|2024-10-28 11:58:40|16784.99|16704.99|16785.81|16705.81|16785.82|16705.82|16784.99|16704.99|9
1730116730000|2024-10-28 11:58:50|16786|16706|16786.36|16706.36|16786.37|16706.37|16785.93|16705.93|9
1730116740000|2024-10-28 11:59:00|16786.34|16706.34|16787.26|16707.26|16787.26|16707.26|16786.06|16706.06|10
1730116750000|2024-10-28 11:59:10|16787.32|16707.32|16783.67|16703.67|16787.44|16707.44|16783.07|16703.07|9
1730116760000|2024-10-28 11:59:20|16783.75|16703.75|16784.15|16704.15|16784.15|16704.15|16783.53|16703.53|9
1730116770000|2024-10-28 11:59:30|16784.16|16704.16|16783.01|16703.01|16784.16|16704.16|16783.01|16703.01|8
1730116780000|2024-10-28 11:59:40|16782.97|16702.97|16783.11|16703.11|16783.11|16703.11|16782.93|16702.93|7
1730116790000|2024-10-28 11:59:50|16783.1|16703.1|16783.42|16703.42|16783.42|16703.42|16783.1|16703.1|7
1730116800000|2024-10-28 12:00:00|16783.25|16703.25|16786.18|16706.18|16786.18|16706.18|16783.25|16703.25|10
1730116810000|2024-10-28 12:00:10|16786.25|16706.25|16787.29|16707.29|16787.29|16707.29|16786.25|16706.25|10
1730116820000|2024-10-28 12:00:20|16787.66|16707.66|16784.05|16704.05|16787.66|16707.66|16784.05|16704.05|10
1730116830000|2024-10-28 12:00:30|16783.89|16703.89|16786.79|16706.79|16786.82|16706.82|16783.87|16703.87|9
1730116840000|2024-10-28 12:00:40|16786.86|16706.86|16787.74|16707.74|16787.74|16707.74|16786.84|16706.84|10
1730116850000|2024-10-28 12:00:50|16788.79|16708.79|16794.26|16714.26|16794.62|16714.62|16788.79|16708.79|9
1730116860000|2024-10-28 12:01:00|16794.1|16714.1|16787.94|16707.94|16794.1|16714.1|16787.85|16707.85|10
1730116870000|2024-10-28 12:01:10|16788.32|16708.32|16788.61|16708.61|16788.61|16708.61|16787.65|16707.65|10
1730116880000|2024-10-28 12:01:20|16789.22|16709.22|16789.95|16709.95|16789.95|16709.95|16789.22|16709.22|9
1730116890000|2024-10-28 12:01:30|16790.07|16710.07|16789.94|16709.94|16790.09|16710.09|16789.85|16709.85|9
1730116900000|2024-10-28 12:01:40|16789.93|16709.93|16789.13|16709.13|16790.24|16710.24|16789.09|16709.09|10
1730116910000|2024-10-28 12:01:50|16789.29|16709.29|16786.66|16706.66|16789.63|16709.63|16786.66|16706.66|9
1730116920000|2024-10-28 12:02:00|16786.64|16706.64|16786.09|16706.09|16786.64|16706.64|16785.93|16705.93|10
1730116930000|2024-10-28 12:02:10|16786.82|16706.82|16788.85|16708.85|16788.85|16708.85|16786.81|16706.81|10
1730116940000|2024-10-28 12:02:20|16788.72|16708.72|16788.65|16708.65|16788.96|16708.96|16788.42|16708.42|10
1730116950000|2024-10-28 12:02:30|16788.6|16708.6|16789.2|16709.2|16789.35|16709.35|16788.6|16708.6|10
1730116960000|2024-10-28 12:02:40|16789.06|16709.06|16787.86|16707.86|16789.06|16709.06|16787.86|16707.86|10
1730116970000|2024-10-28 12:02:50|16788.13|16708.13|16797.5|16717.5|16797.5|16717.5|16788.13|16708.13|10
1730116980000|2024-10-28 12:03:00|16796.42|16716.42|16793.21|16713.21|16796.42|16716.42|16793.02|16713.02|9
1730116990000|2024-10-28 12:03:10|16793.32|16713.32|16791.45|16711.45|16793.36|16713.36|16791.45|16711.45|10
1730117000000|2024-10-28 12:03:20|16791.48|16711.48|16791.68|16711.68|16791.69|16711.69|16791.45|16711.45|9
1730117010000|2024-10-28 12:03:30|16791.67|16711.67|16781.63|16701.63|16791.67|16711.67|16781.63|16701.63|10
1730117020000|2024-10-28 12:03:40|16780.09|16700.09|16778.69|16698.69|16780.09|16700.09|16778.69|16698.69|9
1730117030000|2024-10-28 12:03:50|16778.7|16698.7|16778.39|16698.39|16779.11|16699.11|16777.5|16697.5|10
1730117040000|2024-10-28 12:04:00|16776.74|16696.74|16776.77|16696.77|16776.78|16696.78|16776.18|16696.18|10
1730117050000|2024-10-28 12:04:10|16776.85|16696.85|16776.84|16696.84|16776.96|16696.96|16776.42|16696.42|10
1730117060000|2024-10-28 12:04:20|16776.81|16696.81|16777.3|16697.3|16777.76|16697.76|16776.81|16696.81|10
1730117070000|2024-10-28 12:04:30|16777.1|16697.1|16777.27|16697.27|16777.27|16697.27|16776.92|16696.92|8
1730117080000|2024-10-28 12:04:40|16777.42|16697.42|16777.24|16697.24|16777.62|16697.62|16777.1|16697.1|10
1730117090000|2024-10-28 12:04:50|16777.39|16697.39|16779.78|16699.78|16779.78|16699.78|16777.31|16697.31|10
1730117100000|2024-10-28 12:05:00|16780|16700|16779.64|16699.64|16780.13|16700.13|16779.64|16699.64|9
1730117110000|2024-10-28 12:05:10|16779.91|16699.91|16782.08|16702.08|16782.08|16702.08|16779.91|16699.91|10
1730117120000|2024-10-28 12:05:20|16782.62|16702.62|16783.9|16703.9|16785.19|16705.19|16782.62|16702.62|10
1730117130000|2024-10-28 12:05:30|16783.43|16703.43|16786.57|16706.57|16786.57|16706.57|16783.19|16703.19|10
1730117140000|2024-10-28 12:05:40|16786.9|16706.9|16790.79|16710.79|16790.79|16710.79|16786.9|16706.9|10
1730117150000|2024-10-28 12:05:50|16791.48|16711.48|16793.08|16713.08|16793.08|16713.08|16791.48|16711.48|10
1730117160000|2024-10-28 12:06:00|16793.46|16713.46|16796.71|16716.71|16796.71|16716.71|16793.46|16713.46|10
1730117170000|2024-10-28 12:06:10|16796.93|16716.93|16799.13|16719.13|16799.94|16719.94|16796.78|16716.78|9
1730117180000|2024-10-28 12:06:20|16799.23|16719.23|16799.43|16719.43|16799.79|16719.79|16799.2|16719.2|9
1730117190000|2024-10-28 12:06:30|16800.51|16720.51|16798.85|16718.85|16800.51|16720.51|16798.8|16718.8|10
1730117200000|2024-10-28 12:06:40|16798.75|16718.75|16798.54|16718.54|16798.8|16718.8|16798.49|16718.49|10
1730117210000|2024-10-28 12:06:50|16798.32|16718.32|16798.7|16718.7|16799.18|16719.18|16798.32|16718.32|10
1730117220000|2024-10-28 12:07:00|16797.17|16717.17|16789.17|16709.17|16797.17|16717.17|16789.17|16709.17|10
1730117230000|2024-10-28 12:07:10|16787.45|16707.45|16782.5|16702.5|16787.45|16707.45|16782.5|16702.5|10
1730117240000|2024-10-28 12:07:20|16782.04|16702.04|16780.9|16700.9|16782.37|16702.37|16780.9|16700.9|10
1730117250000|2024-10-28 12:07:30|16780.06|16700.06|16779.17|16699.17|16780.19|16700.19|16777.77|16697.77|10
1730117260000|2024-10-28 12:07:40|16778.39|16698.39|16772.59|16692.59|16778.39|16698.39|16772.59|16692.59|9
1730117270000|2024-10-28 12:07:50|16772.62|16692.62|16772.3|16692.3|16772.82|16692.82|16772.3|16692.3|10
1730117280000|2024-10-28 12:08:00|16772.28|16692.28|16765.2|16685.2|16772.28|16692.28|16765.2|16685.2|10
1730117290000|2024-10-28 12:08:10|16765.05|16685.05|16763.43|16683.43|16765.05|16685.05|16763.37|16683.37|10
1730117300000|2024-10-28 12:08:20|16762.59|16682.59|16762.08|16682.08|16762.59|16682.59|16762.08|16682.08|10
1730117310000|2024-10-28 12:08:30|16761.94|16681.94|16760.24|16680.24|16761.94|16681.94|16760.11|16680.11|10
1730117320000|2024-10-28 12:08:40|16760.17|16680.17|16760.17|16680.17|16760.37|16680.37|16759.62|16679.62|10
1730117330000|2024-10-28 12:08:50|16760.16|16680.16|16762.04|16682.04|16762.04|16682.04|16760.16|16680.16|10
1730117340000|2024-10-28 12:09:00|16762.1|16682.1|16763.15|16683.15|16763.15|16683.15|16762.1|16682.1|10
1730117350000|2024-10-28 12:09:10|16764.06|16684.06|16766.99|16686.99|16766.99|16686.99|16764.06|16684.06|10
1730117360000|2024-10-28 12:09:20|16768.18|16688.18|16770.13|16690.13|16770.13|16690.13|16767.26|16687.26|10
1730117370000|2024-10-28 12:09:30|16770.23|16690.23|16770.68|16690.68|16771.49|16691.49|16770.23|16690.23|10
1730117380000|2024-10-28 12:09:40|16770.59|16690.59|16770.3|16690.3|16771.31|16691.31|16770.14|16690.14|10
1730117390000|2024-10-28 12:09:50|16770.38|16690.38|16767.73|16687.73|16770.38|16690.38|16767.73|16687.73|10
1730117400000|2024-10-28 12:10:00|16767.63|16687.63|16763.9|16683.9|16767.63|16687.63|16763.9|16683.9|10
1730117410000|2024-10-28 12:10:10|16763.45|16683.45|16759.35|16679.35|16763.45|16683.45|16758.82|16678.82|9
1730117420000|2024-10-28 12:10:20|16759.11|16679.11|16760.34|16680.34|16760.85|16680.85|16758.97|16678.97|10
1730117430000|2024-10-28 12:10:30|16760.3|16680.3|16758.28|16678.28|16760.3|16680.3|16758.28|16678.28|10
1730117440000|2024-10-28 12:10:40|16758.35|16678.35|16757.74|16677.74|16758.57|16678.57|16757.74|16677.74|10
1730117450000|2024-10-28 12:10:50|16756.32|16676.32|16755.3|16675.3|16757.15|16677.15|16755.3|16675.3|9
1730117460000|2024-10-28 12:11:00|16755.1|16675.1|16750.77|16670.77|16755.1|16675.1|16750.77|16670.77|10
1730117470000|2024-10-28 12:11:10|16750.76|16670.76|16748.24|16668.24|16751.02|16671.02|16748.24|16668.24|10
1730117480000|2024-10-28 12:11:20|16747.83|16667.83|16747.48|16667.48|16748.09|16668.09|16747.19|16667.19|10
1730117490000|2024-10-28 12:11:30|16747.01|16667.01|16746.42|16666.42|16747.19|16667.19|16746|16666|10
1730117500000|2024-10-28 12:11:40|16746.13|16666.13|16745.8|16665.8|16746.77|16666.77|16745.78|16665.78|9
1730117510000|2024-10-28 12:11:50|16745.91|16665.91|16746.65|16666.65|16746.65|16666.65|16744.95|16664.95|10
1730117520000|2024-10-28 12:12:00|16746.31|16666.31|16746.92|16666.92|16747.89|16667.89|16746.31|16666.31|10
1730117530000|2024-10-28 12:12:10|16746.84|16666.84|16745.48|16665.48|16746.84|16666.84|16745.48|16665.48|9
1730117540000|2024-10-28 12:12:20|16745.66|16665.66|16746.92|16666.92|16746.92|16666.92|16745.66|16665.66|10
1730117550000|2024-10-28 12:12:30|16746.46|16666.46|16748.8|16668.8|16748.8|16668.8|16746.12|16666.12|10
1730117560000|2024-10-28 12:12:40|16749.35|16669.35|16749.3|16669.3|16749.37|16669.37|16748.72|16668.72|10
1730117570000|2024-10-28 12:12:50|16747.59|16667.59|16746.99|16666.99|16747.59|16667.59|16746.99|16666.99|10
1730117580000|2024-10-28 12:13:00|16747.06|16667.06|16747.47|16667.47|16747.47|16667.47|16742.31|16662.31|10
1730117590000|2024-10-28 12:13:10|16747.96|16667.96|16750.35|16670.35|16750.35|16670.35|16747.96|16667.96|8
1730117600000|2024-10-28 12:13:20|16750.77|16670.77|16752.06|16672.06|16752.06|16672.06|16750.77|16670.77|10
1730117610000|2024-10-28 12:13:30|16752.25|16672.25|16753.24|16673.24|16753.24|16673.24|16752.25|16672.25|10
1730117620000|2024-10-28 12:13:40|16752.77|16672.77|16753.98|16673.98|16754.26|16674.26|16752.77|16672.77|10
1730117630000|2024-10-28 12:13:50|16754.52|16674.52|16754.1|16674.1|16754.61|16674.61|16753.99|16673.99|10
1730117640000|2024-10-28 12:14:00|16754.13|16674.13|16753.74|16673.74|16754.35|16674.35|16753.48|16673.48|10
1730117650000|2024-10-28 12:14:10|16753.63|16673.63|16753.52|16673.52|16753.63|16673.63|16753.12|16673.12|9
1730117660000|2024-10-28 12:14:20|16753.31|16673.31|16751.79|16671.79|16753.31|16673.31|16751.79|16671.79|10
1730117670000|2024-10-28 12:14:30|16752.15|16672.15|16752.94|16672.94|16752.94|16672.94|16752.15|16672.15|10
1730117680000|2024-10-28 12:14:40|16752.97|16672.97|16757.08|16677.08|16757.08|16677.08|16752.97|16672.97|10
1730117690000|2024-10-28 12:14:50|16757.21|16677.21|16758.83|16678.83|16758.83|16678.83|16757.09|16677.09|10
1730117700000|2024-10-28 12:15:00|16758.84|16678.84|16761.33|16681.33|16761.33|16681.33|16758.84|16678.84|9
1730117710000|2024-10-28 12:15:10|16761.5|16681.5|16761.38|16681.38|16762.79|16682.79|16761.38|16681.38|10
1730117720000|2024-10-28 12:15:20|16761.55|16681.55|16761.87|16681.87|16761.87|16681.87|16761.22|16681.22|10
1730117730000|2024-10-28 12:15:30|16761.85|16681.85|16764.8|16684.8|16764.8|16684.8|16761.85|16681.85|10
1730117740000|2024-10-28 12:15:40|16764.77|16684.77|16765.83|16685.83|16765.83|16685.83|16764.44|16684.44|10
1730117750000|2024-10-28 12:15:50|16765.84|16685.84|16766.09|16686.09|16766.09|16686.09|16765.8|16685.8|10
1730117760000|2024-10-28 12:16:00|16766.15|16686.15|16765.26|16685.26|16766.15|16686.15|16765.26|16685.26|10
1730117770000|2024-10-28 12:16:10|16765.51|16685.51|16766.12|16686.12|16766.12|16686.12|16765.51|16685.51|9
1730117780000|2024-10-28 12:16:20|16766.24|16686.24|16766.99|16686.99|16766.99|16686.99|16766.24|16686.24|10
1730117790000|2024-10-28 12:16:30|16766.96|16686.96|16771.62|16691.62|16771.62|16691.62|16766.96|16686.96|10
1730117800000|2024-10-28 12:16:40|16773.21|16693.21|16777.02|16697.02|16777.24|16697.24|16773.21|16693.21|10
1730117810000|2024-10-28 12:16:50|16777.36|16697.36|16779.2|16699.2|16779.83|16699.83|16777.36|16697.36|10
1730117820000|2024-10-28 12:17:00|16779.13|16699.13|16779.81|16699.81|16780.89|16700.89|16779.13|16699.13|10
1730117830000|2024-10-28 12:17:10|16779.92|16699.92|16781.04|16701.04|16781.04|16701.04|16779.92|16699.92|10
1730117840000|2024-10-28 12:17:20|16781.41|16701.41|16785.52|16705.52|16785.52|16705.52|16781.41|16701.41|10
1730117850000|2024-10-28 12:17:30|16785.25|16705.25|16786.36|16706.36|16786.93|16706.93|16785.25|16705.25|10
1730117860000|2024-10-28 12:17:40|16786.06|16706.06|16785.34|16705.34|16786.06|16706.06|16784.92|16704.92|10
1730117870000|2024-10-28 12:17:50|16784.83|16704.83|16784.65|16704.65|16784.83|16704.83|16784.2|16704.2|10
1730117880000|2024-10-28 12:18:00|16784.64|16704.64|16788.45|16708.45|16788.45|16708.45|16784.64|16704.64|10
1730117890000|2024-10-28 12:18:10|16788.93|16708.93|16789.27|16709.27|16789.42|16709.42|16788.93|16708.93|10
1730117900000|2024-10-28 12:18:20|16789.42|16709.42|16784.32|16704.32|16789.42|16709.42|16784.32|16704.32|10
1730117910000|2024-10-28 12:18:30|16784.04|16704.04|16785.49|16705.49|16785.49|16705.49|16783.31|16703.31|10
1730117920000|2024-10-28 12:18:40|16785.82|16705.82|16784.28|16704.28|16786.65|16706.65|16784.04|16704.04|10
1730117930000|2024-10-28 12:18:50|16784.43|16704.43|16785.13|16705.13|16785.26|16705.26|16784.43|16704.43|10
1730117940000|2024-10-28 12:19:00|16785.14|16705.14|16785.82|16705.82|16785.82|16705.82|16785.14|16705.14|10
1730117950000|2024-10-28 12:19:10|16785.8|16705.8|16787.11|16707.11|16787.18|16707.18|16785.8|16705.8|10
1730117960000|2024-10-28 12:19:20|16787.03|16707.03|16785.18|16705.18|16787.03|16707.03|16785.18|16705.18|10
1730117970000|2024-10-28 12:19:30|16784.9|16704.9|16786.17|16706.17|16786.57|16706.57|16784.3|16704.3|10
1730117980000|2024-10-28 12:19:40|16786.08|16706.08|16785.55|16705.55|16786.08|16706.08|16785.15|16705.15|10
1730117990000|2024-10-28 12:19:50|16785.57|16705.57|16785.44|16705.44|16785.57|16705.57|16785.26|16705.26|10
1730118000000|2024-10-28 12:20:00|16785.02|16705.02|16784.35|16704.35|16785.02|16705.02|16783.76|16703.76|9
1730118010000|2024-10-28 12:20:10|16784.95|16704.95|16784.11|16704.11|16784.95|16704.95|16783.9|16703.9|9
1730118020000|2024-10-28 12:20:20|16784.2|16704.2|16782.12|16702.12|16784.2|16704.2|16782.07|16702.07|10
1730118030000|2024-10-28 12:20:30|16781.88|16701.88|16781.09|16701.09|16781.88|16701.88|16781.09|16701.09|7
1730118040000|2024-10-28 12:20:40|16781.21|16701.21|16780.74|16700.74|16781.79|16701.79|16780.74|16700.74|10
1730118050000|2024-10-28 12:20:50|16780.27|16700.27|16780.75|16700.75|16780.75|16700.75|16780.04|16700.04|9
1730118060000|2024-10-28 12:21:00|16781.06|16701.06|16782.68|16702.68|16782.68|16702.68|16780.78|16700.78|10
1730118070000|2024-10-28 12:21:10|16782.74|16702.74|16781.73|16701.73|16782.74|16702.74|16781.73|16701.73|9
1730118080000|2024-10-28 12:21:20|16781.76|16701.76|16783.81|16703.81|16783.81|16703.81|16781.25|16701.25|10
1730118090000|2024-10-28 12:21:30|16783.73|16703.73|16788.41|16708.41|16788.41|16708.41|16783.71|16703.71|10
1730118100000|2024-10-28 12:21:40|16789.31|16709.31|16791.4|16711.4|16791.4|16711.4|16789.31|16709.31|10
1730118110000|2024-10-28 12:21:50|16791.43|16711.43|16790.08|16710.08|16791.93|16711.93|16790.08|16710.08|10
1730118120000|2024-10-28 12:22:00|16791.02|16711.02|16792.1|16712.1|16792.17|16712.17|16791.02|16711.02|9
1730118130000|2024-10-28 12:22:10|16792.05|16712.05|16789.66|16709.66|16792.05|16712.05|16789.66|16709.66|10
1730118140000|2024-10-28 12:22:20|16789.38|16709.38|16789.13|16709.13|16789.38|16709.38|16789.08|16709.08|9
1730118150000|2024-10-28 12:22:30|16788.98|16708.98|16787.62|16707.62|16789.7|16709.7|16787.62|16707.62|9
1730118160000|2024-10-28 12:22:40|16787.54|16707.54|16790.22|16710.22|16790.22|16710.22|16787.52|16707.52|10
1730118170000|2024-10-28 12:22:50|16789.82|16709.82|16789.21|16709.21|16789.82|16709.82|16789.21|16709.21|10
1730118180000|2024-10-28 12:23:00|16788.9|16708.9|16790.76|16710.76|16791.45|16711.45|16788.37|16708.37|9
1730118190000|2024-10-28 12:23:10|16790.67|16710.67|16791.3|16711.3|16791.48|16711.48|16790.67|16710.67|10
1730118200000|2024-10-28 12:23:20|16791.33|16711.33|16790.31|16710.31|16791.33|16711.33|16789.6|16709.6|10
1730118210000|2024-10-28 12:23:30|16790.28|16710.28|16789.56|16709.56|16790.28|16710.28|16788.48|16708.48|10
1730118220000|2024-10-28 12:23:40|16789.57|16709.57|16794.61|16714.61|16794.61|16714.61|16789.57|16709.57|10
1730118230000|2024-10-28 12:23:50|16795.02|16715.02|16793.68|16713.68|16795.82|16715.82|16793.68|16713.68|10
1730118240000|2024-10-28 12:24:00|16793.5|16713.5|16795.49|16715.49|16795.49|16715.49|16793.5|16713.5|10
1730118250000|2024-10-28 12:24:10|16795.82|16715.82|16796.15|16716.15|16796.34|16716.34|16795.82|16715.82|10
1730118260000|2024-10-28 12:24:20|16796.3|16716.3|16797.1|16717.1|16797.1|16717.1|16796.08|16716.08|10
1730118270000|2024-10-28 12:24:30|16797.39|16717.39|16798.39|16718.39|16798.39|16718.39|16797.39|16717.39|9
1730118280000|2024-10-28 12:24:40|16798.41|16718.41|16797.18|16717.18|16798.41|16718.41|16796.57|16716.57|10
1730118290000|2024-10-28 12:24:50|16796.87|16716.87|16798.54|16718.54|16798.54|16718.54|16796.67|16716.67|10
1730118300000|2024-10-28 12:25:00|16798.69|16718.69|16800.43|16720.43|16800.43|16720.43|16797.62|16717.62|10
1730118310000|2024-10-28 12:25:10|16802.75|16722.75|16801.8|16721.8|16806.47|16726.47|16801.8|16721.8|10
1730118320000|2024-10-28 12:25:20|16801.66|16721.66|16803.54|16723.54|16803.84|16723.84|16801.66|16721.66|10
1730118330000|2024-10-28 12:25:30|16803.88|16723.88|16814.63|16734.63|16814.63|16734.63|16803.88|16723.88|10
1730118340000|2024-10-28 12:25:40|16816.78|16736.78|16818.36|16738.36|16818.36|16738.36|16816.78|16736.78|9
1730118350000|2024-10-28 12:25:50|16818.47|16738.47|16821.42|16741.42|16821.42|16741.42|16818.47|16738.47|10
1730118360000|2024-10-28 12:26:00|16820.73|16740.73|16820.46|16740.46|16820.73|16740.73|16820.39|16740.39|9
1730118370000|2024-10-28 12:26:10|16820.32|16740.32|16818.07|16738.07|16820.32|16740.32|16817.9|16737.9|10
1730118380000|2024-10-28 12:26:20|16820.32|16740.32|16818.04|16738.04|16820.42|16740.42|16818.04|16738.04|10
1730118390000|2024-10-28 12:26:30|16818.02|16738.02|16819.41|16739.41|16819.41|16739.41|16817.29|16737.29|10
1730118400000|2024-10-28 12:26:40|16819.08|16739.08|16819.44|16739.44|16819.44|16739.44|16818.99|16738.99|10
1730118410000|2024-10-28 12:26:50|16819.69|16739.69|16821.76|16741.76|16821.9|16741.9|16819.69|16739.69|10
1730118420000|2024-10-28 12:27:00|16821.81|16741.81|16823.38|16743.38|16823.38|16743.38|16820.92|16740.92|8
1730118430000|2024-10-28 12:27:10|16823.23|16743.23|16822.2|16742.2|16823.23|16743.23|16822.2|16742.2|10
1730118440000|2024-10-28 12:27:20|16820.88|16740.88|16817.43|16737.43|16820.88|16740.88|16817.43|16737.43|10
1730118450000|2024-10-28 12:27:30|16816.25|16736.25|16814.23|16734.23|16816.25|16736.25|16814.16|16734.16|10
1730118460000|2024-10-28 12:27:40|16814.43|16734.43|16812.86|16732.86|16815.15|16735.15|16812.48|16732.48|10
1730118470000|2024-10-28 12:27:50|16812.81|16732.81|16811.8|16731.8|16812.87|16732.87|16811.43|16731.43|10
1730118480000|2024-10-28 12:28:00|16811.64|16731.64|16811.95|16731.95|16812.27|16732.27|16811.22|16731.22|10
1730118490000|2024-10-28 12:28:10|16811.92|16731.92|16810.67|16730.67|16811.92|16731.92|16810.67|16730.67|10
1730118500000|2024-10-28 12:28:20|16810.59|16730.59|16810.56|16730.56|16810.59|16730.59|16810.05|16730.05|10
1730118510000|2024-10-28 12:28:30|16810.72|16730.72|16814.16|16734.16|16814.16|16734.16|16810.72|16730.72|10
1730118520000|2024-10-28 12:28:40|16814.34|16734.34|16815.7|16735.7|16815.89|16735.89|16814.34|16734.34|10
1730118530000|2024-10-28 12:28:50|16815.51|16735.51|16815.97|16735.97|16815.97|16735.97|16815.51|16735.51|10
1730118540000|2024-10-28 12:29:00|16815.94|16735.94|16817.03|16737.03|16817.03|16737.03|16815.94|16735.94|10
1730118550000|2024-10-28 12:29:10|16817.16|16737.16|16818.24|16738.24|16818.29|16738.29|16817.16|16737.16|10
1730118560000|2024-10-28 12:29:20|16818.31|16738.31|16819.06|16739.06|16819.17|16739.17|16818.31|16738.31|9
1730118570000|2024-10-28 12:29:30|16819.32|16739.32|16820.06|16740.06|16820.06|16740.06|16819.27|16739.27|10
1730118580000|2024-10-28 12:29:40|16820.19|16740.19|16819.83|16739.83|16821.2|16741.2|16819.83|16739.83|10
1730118590000|2024-10-28 12:29:50|16819.86|16739.86|16818.17|16738.17|16819.86|16739.86|16818.17|16738.17|10
1730118600000|2024-10-28 12:30:00|16818.61|16738.61|16817.38|16737.38|16818.61|16738.61|16816.9|16736.9|10
1730118610000|2024-10-28 12:30:10|16817.03|16737.03|16815.77|16735.77|16817.03|16737.03|16815.52|16735.52|10
1730118620000|2024-10-28 12:30:20|16815.81|16735.81|16812.62|16732.62|16815.82|16735.82|16812.62|16732.62|9
1730118630000|2024-10-28 12:30:30|16812.81|16732.81|16816.89|16736.89|16816.89|16736.89|16812.81|16732.81|9
1730118640000|2024-10-28 12:30:40|16817|16737|16816.59|16736.59|16817.14|16737.14|16816.59|16736.59|10
1730118650000|2024-10-28 12:30:50|16816.52|16736.52|16818.38|16738.38|16818.38|16738.38|16816.52|16736.52|10
1730118660000|2024-10-28 12:31:00|16817.56|16737.56|16812.34|16732.34|16817.56|16737.56|16812.34|16732.34|10
1730118670000|2024-10-28 12:31:10|16812.02|16732.02|16812.79|16732.79|16812.79|16732.79|16811.29|16731.29|9
1730118680000|2024-10-28 12:31:20|16812.82|16732.82|16813.17|16733.17|16813.32|16733.32|16812.81|16732.81|9
1730118690000|2024-10-28 12:31:30|16812.84|16732.84|16811.84|16731.84|16812.84|16732.84|16811.57|16731.57|10
1730118700000|2024-10-28 12:31:40|16812.49|16732.49|16816.11|16736.11|16816.11|16736.11|16812.49|16732.49|10
1730118710000|2024-10-28 12:31:50|16816.69|16736.69|16819.32|16739.32|16819.32|16739.32|16816.69|16736.69|10
1730118720000|2024-10-28 12:32:00|16819.26|16739.26|16820.31|16740.31|16820.34|16740.34|16819.01|16739.01|10
1730118730000|2024-10-28 12:32:10|16820.25|16740.25|16819.4|16739.4|16820.35|16740.35|16819.13|16739.13|10
1730118740000|2024-10-28 12:32:20|16819.41|16739.41|16819.72|16739.72|16819.88|16739.88|16819.4|16739.4|9
1730118750000|2024-10-28 12:32:30|16819.59|16739.59|16820.37|16740.37|16820.37|16740.37|16819.53|16739.53|10
1730118760000|2024-10-28 12:32:40|16820.21|16740.21|16820.87|16740.87|16821.42|16741.42|16820.11|16740.11|9
1730118770000|2024-10-28 12:32:50|16821.15|16741.15|16820.34|16740.34|16821.38|16741.38|16820.27|16740.27|10
1730118780000|2024-10-28 12:33:00|16820.42|16740.42|16820.75|16740.75|16820.91|16740.91|16820.42|16740.42|10
1730118790000|2024-10-28 12:33:10|16821|16741|16820.52|16740.52|16821.07|16741.07|16820.38|16740.38|9
1730118800000|2024-10-28 12:33:20|16820.45|16740.45|16820.43|16740.43|16820.54|16740.54|16820.3|16740.3|10
1730118810000|2024-10-28 12:33:30|16820.52|16740.52|16822.11|16742.11|16824.85|16744.85|16820.52|16740.52|10
1730118820000|2024-10-28 12:33:40|16821.2|16741.2|16820.61|16740.61|16821.2|16741.2|16820.2|16740.2|10
1730118830000|2024-10-28 12:33:50|16820.57|16740.57|16820.98|16740.98|16821.37|16741.37|16820.53|16740.53|10
1730118840000|2024-10-28 12:34:00|16821|16741|16821.66|16741.66|16821.66|16741.66|16821|16741|9
1730118850000|2024-10-28 12:34:10|16821.83|16741.83|16825.01|16745.01|16825.34|16745.34|16821.78|16741.78|10
1730118860000|2024-10-28 12:34:20|16825.04|16745.04|16827.5|16747.5|16827.59|16747.59|16824.67|16744.67|10
1730118870000|2024-10-28 12:34:30|16827.42|16747.42|16829.23|16749.23|16829.23|16749.23|16827.32|16747.32|9
1730118880000|2024-10-28 12:34:40|16829.53|16749.53|16832.97|16752.97|16832.97|16752.97|16829.53|16749.53|10
1730118890000|2024-10-28 12:34:50|16832.96|16752.96|16833.43|16753.43|16833.43|16753.43|16832.8|16752.8|9
1730118900000|2024-10-28 12:35:00|16833.55|16753.55|16834.84|16754.84|16834.84|16754.84|16833.55|16753.55|9
1730118910000|2024-10-28 12:35:10|16834.91|16754.91|16836.01|16756.01|16836.01|16756.01|16834.91|16754.91|10
1730118920000|2024-10-28 12:35:20|16836.24|16756.24|16839.03|16759.03|16839.52|16759.52|16836.24|16756.24|10
1730118930000|2024-10-28 12:35:30|16838.73|16758.73|16837.38|16757.38|16838.73|16758.73|16837.38|16757.38|10
1730118940000|2024-10-28 12:35:40|16837.23|16757.23|16836.78|16756.78|16837.24|16757.24|16836.33|16756.33|9
1730118950000|2024-10-28 12:35:50|16836.79|16756.79|16839.14|16759.14|16839.14|16759.14|16836.79|16756.79|10
1730118960000|2024-10-28 12:36:00|16839.25|16759.25|16840.31|16760.31|16840.31|16760.31|16838.77|16758.77|10
1730118970000|2024-10-28 12:36:10|16840.28|16760.28|16839.49|16759.49|16840.3|16760.3|16839.44|16759.44|9
1730118980000|2024-10-28 12:36:20|16839.81|16759.81|16842.08|16762.08|16842.6|16762.6|16839.81|16759.81|10
1730118990000|2024-10-28 12:36:30|16842.23|16762.23|16841.96|16761.96|16842.23|16762.23|16841.94|16761.94|10
1730119000000|2024-10-28 12:36:40|16841.91|16761.91|16839.71|16759.71|16841.91|16761.91|16839.22|16759.22|9
1730119010000|2024-10-28 12:36:50|16839.41|16759.41|16838.78|16758.78|16839.52|16759.52|16838.47|16758.47|10
1730119020000|2024-10-28 12:37:00|16838.69|16758.69|16836.83|16756.83|16838.69|16758.69|16836.55|16756.55|9
1730119030000|2024-10-28 12:37:10|16837.17|16757.17|16829.64|16749.64|16837.17|16757.17|16829.63|16749.63|10
1730119040000|2024-10-28 12:37:20|16829.29|16749.29|16829.64|16749.64|16830.44|16750.44|16829.29|16749.29|9
1730119050000|2024-10-28 12:37:30|16829.9|16749.9|16829.52|16749.52|16829.9|16749.9|16828.88|16748.88|9
1730119060000|2024-10-28 12:37:40|16829.49|16749.49|16826.2|16746.2|16829.49|16749.49|16826.2|16746.2|10
1730119070000|2024-10-28 12:37:50|16826.05|16746.05|16824.97|16744.97|16826.05|16746.05|16824.84|16744.84|10
1730119080000|2024-10-28 12:38:00|16825.1|16745.1|16823.77|16743.77|16825.79|16745.79|16822.8|16742.8|10
1730119090000|2024-10-28 12:38:10|16823.78|16743.78|16823.17|16743.17|16823.94|16743.94|16823.13|16743.13|10
1730119100000|2024-10-28 12:38:20|16823.15|16743.15|16822.36|16742.36|16823.15|16743.15|16822.05|16742.05|10
1730119110000|2024-10-28 12:38:30|16822.67|16742.67|16824.13|16744.13|16824.46|16744.46|16822.67|16742.67|10
1730119120000|2024-10-28 12:38:40|16824.16|16744.16|16822.76|16742.76|16824.38|16744.38|16822.76|16742.76|10
1730119130000|2024-10-28 12:38:50|16822.48|16742.48|16819|16739|16822.48|16742.48|16819|16739|10
1730119140000|2024-10-28 12:39:00|16819.21|16739.21|16816.08|16736.08|16819.84|16739.84|16816.08|16736.08|10
1730119150000|2024-10-28 12:39:10|16815.01|16735.01|16810.15|16730.15|16815.01|16735.01|16810.15|16730.15|10
1730119160000|2024-10-28 12:39:20|16804.96|16724.96|16795.4|16715.4|16804.96|16724.96|16795.4|16715.4|10
1730119170000|2024-10-28 12:39:30|16796.11|16716.11|16796.8|16716.8|16797.2|16717.2|16795.2|16715.2|10
1730119180000|2024-10-28 12:39:40|16797.41|16717.41|16798.41|16718.41|16798.41|16718.41|16795.68|16715.68|10
1730119190000|2024-10-28 12:39:50|16799.23|16719.23|16799.08|16719.08|16799.96|16719.96|16799.08|16719.08|10
1730119200000|2024-10-28 12:40:00|16799.02|16719.02|16800.3|16720.3|16800.81|16720.81|16799.02|16719.02|9
1730119210000|2024-10-28 12:40:10|16800.38|16720.38|16806.1|16726.1|16806.1|16726.1|16800.36|16720.36|10
1730119220000|2024-10-28 12:40:20|16805.95|16725.95|16807.63|16727.63|16807.63|16727.63|16805.95|16725.95|9
1730119230000|2024-10-28 12:40:30|16807.49|16727.49|16810.87|16730.87|16810.87|16730.87|16807.49|16727.49|10
1730119240000|2024-10-28 12:40:40|16811.06|16731.06|16813.88|16733.88|16813.88|16733.88|16811.06|16731.06|10
1730119250000|2024-10-28 12:40:50|16813.84|16733.84|16813.21|16733.21|16814.46|16734.46|16813.14|16733.14|10
1730119260000|2024-10-28 12:41:00|16813.19|16733.19|16814.63|16734.63|16814.83|16734.83|16813.19|16733.19|9
1730119270000|2024-10-28 12:41:10|16814.73|16734.73|16816.48|16736.48|16816.48|16736.48|16814.73|16734.73|10
1730119280000|2024-10-28 12:41:20|16816.65|16736.65|16814.73|16734.73|16816.65|16736.65|16814.73|16734.73|10
1730119290000|2024-10-28 12:41:30|16814.58|16734.58|16814.44|16734.44|16814.72|16734.72|16814.31|16734.31|10
1730119300000|2024-10-28 12:41:40|16814.54|16734.54|16813.59|16733.59|16814.96|16734.96|16813.59|16733.59|10
1730119310000|2024-10-28 12:41:50|16813.73|16733.73|16812.48|16732.48|16813.73|16733.73|16812.48|16732.48|10
1730119320000|2024-10-28 12:42:00|16812.37|16732.37|16811.63|16731.63|16812.37|16732.37|16810.76|16730.76|10
1730119330000|2024-10-28 12:42:10|16811.66|16731.66|16811.87|16731.87|16812.65|16732.65|16811.66|16731.66|10
1730119340000|2024-10-28 12:42:20|16812.05|16732.05|16813.36|16733.36|16813.44|16733.44|16812.05|16732.05|10
1730119350000|2024-10-28 12:42:30|16813.51|16733.51|16811.88|16731.88|16813.54|16733.54|16811.88|16731.88|9
1730119360000|2024-10-28 12:42:40|16811.8|16731.8|16808.28|16728.28|16811.8|16731.8|16808.28|16728.28|9
1730119370000|2024-10-28 12:42:50|16808.33|16728.33|16809.75|16729.75|16809.75|16729.75|16808.33|16728.33|10
1730119380000|2024-10-28 12:43:00|16809.85|16729.85|16810.34|16730.34|16810.34|16730.34|16809.58|16729.58|10
1730119390000|2024-10-28 12:43:10|16810.32|16730.32|16809.38|16729.38|16810.41|16730.41|16809.38|16729.38|10
1730119400000|2024-10-28 12:43:20|16808.77|16728.77|16810.72|16730.72|16810.72|16730.72|16808.77|16728.77|9
1730119410000|2024-10-28 12:43:30|16811.68|16731.68|16815.79|16735.79|16815.79|16735.79|16811.68|16731.68|10
1730119420000|2024-10-28 12:43:40|16816.14|16736.14|16816.96|16736.96|16817.14|16737.14|16816.14|16736.14|9
1730119430000|2024-10-28 12:43:50|16817.18|16737.18|16817.07|16737.07|16817.28|16737.28|16817.07|16737.07|9
1730119440000|2024-10-28 12:44:00|16817.04|16737.04|16817.34|16737.34|16817.88|16737.88|16817.04|16737.04|9
1730119450000|2024-10-28 12:44:10|16817.32|16737.32|16817.34|16737.34|16818.13|16738.13|16816.99|16736.99|10
1730119460000|2024-10-28 12:44:20|16819.68|16739.68|16825.76|16745.76|16825.76|16745.76|16819.68|16739.68|10
1730119470000|2024-10-28 12:44:30|16825.73|16745.73|16826.57|16746.57|16826.58|16746.58|16825.73|16745.73|10
1730119480000|2024-10-28 12:44:40|16826.61|16746.61|16826.72|16746.72|16828.52|16748.52|16825.67|16745.67|9
1730119490000|2024-10-28 12:44:50|16826.15|16746.15|16825.12|16745.12|16826.15|16746.15|16824.77|16744.77|9
1730119500000|2024-10-28 12:45:00|16825.09|16745.09|16823.49|16743.49|16825.39|16745.39|16823.49|16743.49|10
1730119510000|2024-10-28 12:45:10|16823.54|16743.54|16823.57|16743.57|16824.54|16744.54|16823.54|16743.54|10
1730119520000|2024-10-28 12:45:20|16823.87|16743.87|16826.46|16746.46|16826.6|16746.6|16823.87|16743.87|10
1730119530000|2024-10-28 12:45:30|16826.05|16746.05|16824.83|16744.83|16826.05|16746.05|16824.83|16744.83|10
1730119540000|2024-10-28 12:45:40|16824.53|16744.53|16823.81|16743.81|16824.53|16744.53|16823.19|16743.19|9
1730119550000|2024-10-28 12:45:50|16824.17|16744.17|16824.59|16744.59|16825.34|16745.34|16824.17|16744.17|10
1730119560000|2024-10-28 12:46:00|16824.47|16744.47|16824.78|16744.78|16825.15|16745.15|16824.47|16744.47|10
1730119570000|2024-10-28 12:46:10|16824.82|16744.82|16823.69|16743.69|16825.15|16745.15|16823.69|16743.69|10
1730119580000|2024-10-28 12:46:20|16823.53|16743.53|16823.62|16743.62|16824.1|16744.1|16822.41|16742.41|10
1730119590000|2024-10-28 12:46:30|16824.68|16744.68|16829.05|16749.05|16829.05|16749.05|16824.68|16744.68|10
1730119600000|2024-10-28 12:46:40|16828.98|16748.98|16826.92|16746.92|16829.18|16749.18|16826.92|16746.92|10
1730119610000|2024-10-28 12:46:50|16826.46|16746.46|16825.87|16745.87|16826.46|16746.46|16824.21|16744.21|10
1730119620000|2024-10-28 12:47:00|16825.81|16745.81|16826.33|16746.33|16826.65|16746.65|16825.81|16745.81|10
1730119630000|2024-10-28 12:47:10|16826.34|16746.34|16821.48|16741.48|16827.07|16747.07|16821.48|16741.48|10
1730119640000|2024-10-28 12:47:20|16820.33|16740.33|16814.49|16734.49|16820.33|16740.33|16814.06|16734.06|10
1730119650000|2024-10-28 12:47:30|16814.11|16734.11|16813.7|16733.7|16814.11|16734.11|16813.16|16733.16|10
1730119660000|2024-10-28 12:47:40|16813.37|16733.37|16812.42|16732.42|16813.39|16733.39|16812.31|16732.31|10
1730119670000|2024-10-28 12:47:50|16813.57|16733.57|16814.64|16734.64|16814.69|16734.69|16813.57|16733.57|9
1730119680000|2024-10-28 12:48:00|16814.66|16734.66|16814.68|16734.68|16815.24|16735.24|16814.51|16734.51|10
1730119690000|2024-10-28 12:48:10|16814.67|16734.67|16812.68|16732.68|16814.67|16734.67|16812.65|16732.65|10
1730119700000|2024-10-28 12:48:20|16812.43|16732.43|16813.31|16733.31|16813.31|16733.31|16812.23|16732.23|10
1730119710000|2024-10-28 12:48:30|16813.72|16733.72|16813.31|16733.31|16814.22|16734.22|16813.22|16733.22|10
1730119720000|2024-10-28 12:48:40|16813.34|16733.34|16815.68|16735.68|16815.68|16735.68|16813.34|16733.34|10
1730119730000|2024-10-28 12:48:50|16815.94|16735.94|16816.94|16736.94|16816.94|16736.94|16815.83|16735.83|10
1730119740000|2024-10-28 12:49:00|16817.24|16737.24|16819.5|16739.5|16819.5|16739.5|16817.12|16737.12|10
1730119750000|2024-10-28 12:49:10|16819.75|16739.75|16819.14|16739.14|16820.32|16740.32|16819.14|16739.14|10
1730119760000|2024-10-28 12:49:20|16818.26|16738.26|16816.13|16736.13|16818.26|16738.26|16816.13|16736.13|10
1730119770000|2024-10-28 12:49:30|16815.55|16735.55|16815.22|16735.22|16815.87|16735.87|16814.6|16734.6|10
1730119780000|2024-10-28 12:49:40|16815.1|16735.1|16814.1|16734.1|16815.86|16735.86|16813.89|16733.89|10
1730119790000|2024-10-28 12:49:50|16813.79|16733.79|16812.07|16732.07|16813.79|16733.79|16812.07|16732.07|10
1730119800000|2024-10-28 12:50:00|16811.1|16731.1|16808.24|16728.24|16811.1|16731.1|16807.98|16727.98|10
1730119810000|2024-10-28 12:50:10|16808.61|16728.61|16810.73|16730.73|16810.73|16730.73|16808.44|16728.44|10
1730119820000|2024-10-28 12:50:20|16811.44|16731.44|16811.82|16731.82|16812.55|16732.55|16811.44|16731.44|10
1730119830000|2024-10-28 12:50:30|16811.13|16731.13|16811.91|16731.91|16811.91|16731.91|16811.04|16731.04|10
1730119840000|2024-10-28 12:50:40|16812.01|16732.01|16811.72|16731.72|16812.1|16732.1|16811.66|16731.66|10
1730119850000|2024-10-28 12:50:50|16811.84|16731.84|16809.23|16729.23|16811.84|16731.84|16808.6|16728.6|10
1730119860000|2024-10-28 12:51:00|16809.3|16729.3|16811.46|16731.46|16811.46|16731.46|16808.77|16728.77|10
1730119870000|2024-10-28 12:51:10|16811.57|16731.57|16812.44|16732.44|16812.44|16732.44|16811.57|16731.57|9
1730119880000|2024-10-28 12:51:20|16812.5|16732.5|16816.92|16736.92|16816.92|16736.92|16812.48|16732.48|10
1730119890000|2024-10-28 12:51:30|16817.13|16737.13|16818.62|16738.62|16818.8|16738.8|16817.13|16737.13|10
1730119900000|2024-10-28 12:51:40|16818.6|16738.6|16818.38|16738.38|16819.32|16739.32|16818.23|16738.23|10
1730119910000|2024-10-28 12:51:50|16818.51|16738.51|16816.83|16736.83|16818.57|16738.57|16816.66|16736.66|10
1730119920000|2024-10-28 12:52:00|16816.6|16736.6|16817.37|16737.37|16817.37|16737.37|16814.93|16734.93|10
1730119930000|2024-10-28 12:52:10|16818.04|16738.04|16818.1|16738.1|16818.88|16738.88|16818.04|16738.04|9
1730119940000|2024-10-28 12:52:20|16817.3|16737.3|16819.31|16739.31|16819.31|16739.31|16817.16|16737.16|9
1730119950000|2024-10-28 12:52:30|16818.8|16738.8|16820.25|16740.25|16820.25|16740.25|16818.54|16738.54|10
1730119960000|2024-10-28 12:52:40|16820.39|16740.39|16820.13|16740.13|16820.39|16740.39|16819.84|16739.84|9
1730119970000|2024-10-28 12:52:50|16820.18|16740.18|16819.71|16739.71|16820.25|16740.25|16819.71|16739.71|10
1730119980000|2024-10-28 12:53:00|16819.94|16739.94|16817.41|16737.41|16820.08|16740.08|16817.41|16737.41|10
1730119990000|2024-10-28 12:53:10|16817.01|16737.01|16814.8|16734.8|16817.01|16737.01|16814.02|16734.02|10
1730120000000|2024-10-28 12:53:20|16814.96|16734.96|16815.45|16735.45|16816.04|16736.04|16814.96|16734.96|10
1730120010000|2024-10-28 12:53:30|16815|16735|16813.65|16733.65|16815.45|16735.45|16813.65|16733.65|10
1730120020000|2024-10-28 12:53:40|16812.29|16732.29|16811.75|16731.75|16812.29|16732.29|16811.22|16731.22|10
1730120030000|2024-10-28 12:53:50|16811.72|16731.72|16809.45|16729.45|16811.72|16731.72|16809.45|16729.45|10
1730120040000|2024-10-28 12:54:00|16809.21|16729.21|16808.27|16728.27|16809.21|16729.21|16806.7|16726.7|10
1730120050000|2024-10-28 12:54:10|16808.1|16728.1|16809.93|16729.93|16810.17|16730.17|16808.1|16728.1|9
1730120060000|2024-10-28 12:54:20|16809.81|16729.81|16809.53|16729.53|16809.81|16729.81|16809.37|16729.37|10
1730120070000|2024-10-28 12:54:30|16809.63|16729.63|16809.8|16729.8|16809.8|16729.8|16809.15|16729.15|10
1730120080000|2024-10-28 12:54:40|16810.66|16730.66|16811|16731|16811.33|16731.33|16810.66|16730.66|8
1730120090000|2024-10-28 12:54:50|16814.92|16734.92|16806.24|16726.24|16814.92|16734.92|16806.2|16726.2|10
1730120100000|2024-10-28 12:55:00|16805.99|16725.99|16806.06|16726.06|16806.06|16726.06|16804.72|16724.72|10
1730120110000|2024-10-28 12:55:10|16805.67|16725.67|16805.66|16725.66|16805.89|16725.89|16805.41|16725.41|10
1730120120000|2024-10-28 12:55:20|16805.44|16725.44|16804.98|16724.98|16805.44|16725.44|16804.98|16724.98|10
1730120130000|2024-10-28 12:55:30|16804.86|16724.86|16804.19|16724.19|16804.92|16724.92|16802.93|16722.93|10
1730120140000|2024-10-28 12:55:40|16804.36|16724.36|16807.35|16727.35|16807.46|16727.46|16804.36|16724.36|10
1730120150000|2024-10-28 12:55:50|16807.17|16727.17|16808.02|16728.02|16808.09|16728.09|16807.13|16727.13|9
1730120160000|2024-10-28 12:56:00|16808.07|16728.07|16822.47|16742.47|16822.47|16742.47|16808.07|16728.07|10
1730120170000|2024-10-28 12:56:10|16823.43|16743.43|16830.51|16750.51|16830.79|16750.79|16823.43|16743.43|10
1730120180000|2024-10-28 12:56:20|16830.29|16750.29|16829.26|16749.26|16830.29|16750.29|16829.17|16749.17|9
1730120190000|2024-10-28 12:56:30|16829.15|16749.15|16830.96|16750.96|16830.96|16750.96|16828.13|16748.13|10
1730120200000|2024-10-28 12:56:40|16831.63|16751.63|16832.5|16752.5|16832.77|16752.77|16831.25|16751.25|10
1730120210000|2024-10-28 12:56:50|16832.57|16752.57|16834.63|16754.63|16834.91|16754.91|16832.57|16752.57|10
1730120220000|2024-10-28 12:57:00|16834.59|16754.59|16831.74|16751.74|16835.97|16755.97|16831.74|16751.74|10
1730120230000|2024-10-28 12:57:10|16830.79|16750.79|16827.77|16747.77|16830.82|16750.82|16827.77|16747.77|10
1730120240000|2024-10-28 12:57:20|16827.42|16747.42|16826.22|16746.22|16827.66|16747.66|16825.52|16745.52|10
1730120250000|2024-10-28 12:57:30|16826.5|16746.5|16828.33|16748.33|16829.34|16749.34|16826.34|16746.34|10
1730120260000|2024-10-28 12:57:40|16828.73|16748.73|16828.04|16748.04|16828.73|16748.73|16828.03|16748.03|10
1730120270000|2024-10-28 12:57:50|16828.21|16748.21|16828.21|16748.21|16828.27|16748.27|16827.5|16747.5|10
1730120280000|2024-10-28 12:58:00|16828.54|16748.54|16828.8|16748.8|16829.13|16749.13|16828.26|16748.26|10
1730120290000|2024-10-28 12:58:10|16828.98|16748.98|16829.84|16749.84|16829.84|16749.84|16828.98|16748.98|9
1730120300000|2024-10-28 12:58:20|16826.63|16746.63|16819.13|16739.13|16827.58|16747.58|16819.1|16739.1|10
1730120310000|2024-10-28 12:58:30|16819.05|16739.05|16819.59|16739.59|16819.74|16739.74|16818.61|16738.61|9
1730120320000|2024-10-28 12:58:40|16819.01|16739.01|16818.29|16738.29|16819.27|16739.27|16817.94|16737.94|10
1730120330000|2024-10-28 12:58:50|16817.87|16737.87|16819.35|16739.35|16819.35|16739.35|16817.85|16737.85|10
1730120340000|2024-10-28 12:59:00|16820.06|16740.06|16820.21|16740.21|16820.48|16740.48|16820.06|16740.06|9
1730120350000|2024-10-28 12:59:10|16820.07|16740.07|16821.17|16741.17|16821.31|16741.31|16820.07|16740.07|10
1730120360000|2024-10-28 12:59:20|16821.04|16741.04|16819.93|16739.93|16821.04|16741.04|16819.49|16739.49|10
1730120370000|2024-10-28 12:59:30|16819.89|16739.89|16822.84|16742.84|16822.84|16742.84|16819.89|16739.89|9
1730120380000|2024-10-28 12:59:40|16822.86|16742.86|16824.57|16744.57|16824.57|16744.57|16822.56|16742.56|10
1730120390000|2024-10-28 12:59:50|16824.54|16744.54|16824.54|16744.54|16825.25|16745.25|16824.2|16744.2|10
1730120400000|2024-10-28 13:00:00|16823.88|16743.88|16822.99|16742.99|16824.13|16744.13|16822.85|16742.85|10
1730120410000|2024-10-28 13:00:10|16823.26|16743.26|16823.63|16743.63|16823.63|16743.63|16821.62|16741.62|10
1730120420000|2024-10-28 13:00:20|16824.1|16744.1|16827.23|16747.23|16827.23|16747.23|16824.1|16744.1|9
1730120430000|2024-10-28 13:00:30|16827.56|16747.56|16824.86|16744.86|16827.56|16747.56|16824.86|16744.86|10
1730120440000|2024-10-28 13:00:40|16824.81|16744.81|16825.71|16745.71|16826.09|16746.09|16824.81|16744.81|8
1730120450000|2024-10-28 13:00:50|16825.51|16745.51|16825.11|16745.11|16825.71|16745.71|16825.11|16745.11|8
1730120460000|2024-10-28 13:01:00|16824.37|16744.37|16825.92|16745.92|16826.1|16746.1|16823.3|16743.3|10
1730120470000|2024-10-28 13:01:10|16831.04|16751.04|16829.76|16749.76|16832.46|16752.46|16829.76|16749.76|10
1730120480000|2024-10-28 13:01:20|16829.44|16749.44|16828.21|16748.21|16829.55|16749.55|16828.21|16748.21|10
1730120490000|2024-10-28 13:01:30|16827.64|16747.64|16827.22|16747.22|16828.85|16748.85|16827.12|16747.12|10
1730120500000|2024-10-28 13:01:40|16827.02|16747.02|16825.32|16745.32|16827.02|16747.02|16824.93|16744.93|9
1730120510000|2024-10-28 13:01:50|16825.27|16745.27|16824.37|16744.37|16825.27|16745.27|16823.89|16743.89|9
1730120520000|2024-10-28 13:02:00|16824.3|16744.3|16823.74|16743.74|16825.26|16745.26|16823.74|16743.74|10
1730120530000|2024-10-28 13:02:10|16823.34|16743.34|16821.58|16741.58|16823.34|16743.34|16821.58|16741.58|10
1730120540000|2024-10-28 13:02:20|16821.47|16741.47|16822.83|16742.83|16822.83|16742.83|16821.41|16741.41|10
1730120550000|2024-10-28 13:02:30|16822.82|16742.82|16823.6|16743.6|16823.6|16743.6|16821.57|16741.57|10
1730120560000|2024-10-28 13:02:40|16823.56|16743.56|16820.6|16740.6|16823.56|16743.56|16820.6|16740.6|10
1730120570000|2024-10-28 13:02:50|16820.38|16740.38|16816.02|16736.02|16820.38|16740.38|16816.02|16736.02|10
1730120580000|2024-10-28 13:03:00|16815.7|16735.7|16815.67|16735.67|16816.8|16736.8|16815.47|16735.47|10
1730120590000|2024-10-28 13:03:10|16816.86|16736.86|16813.98|16733.98|16816.86|16736.86|16813.98|16733.98|10
1730120600000|2024-10-28 13:03:20|16813.97|16733.97|16812.52|16732.52|16813.99|16733.99|16812.52|16732.52|9
1730120610000|2024-10-28 13:03:30|16812.01|16732.01|16811.2|16731.2|16812.01|16732.01|16810.16|16730.16|10
1730120620000|2024-10-28 13:03:40|16811.33|16731.33|16808.17|16728.17|16811.63|16731.63|16808.17|16728.17|10
1730120630000|2024-10-28 13:03:50|16807.64|16727.64|16806.16|16726.16|16807.75|16727.75|16806.16|16726.16|10
1730120640000|2024-10-28 13:04:00|16806|16726|16806.63|16726.63|16806.63|16726.63|16805.34|16725.34|9
1730120650000|2024-10-28 13:04:10|16807.09|16727.09|16809.95|16729.95|16809.95|16729.95|16807.09|16727.09|10
1730120660000|2024-10-28 13:04:20|16810.31|16730.31|16810.74|16730.74|16811.49|16731.49|16810.31|16730.31|10
1730120670000|2024-10-28 13:04:30|16810.53|16730.53|16806.17|16726.17|16810.53|16730.53|16806.17|16726.17|9
1730120680000|2024-10-28 13:04:40|16806.44|16726.44|16805.92|16725.92|16806.88|16726.88|16805.25|16725.25|10
1730120690000|2024-10-28 13:04:50|16806.17|16726.17|16804.78|16724.78|16806.25|16726.25|16804.78|16724.78|8
1730120700000|2024-10-28 13:05:00|16804.61|16724.61|16804.72|16724.72|16804.93|16724.93|16804.47|16724.47|10
1730120710000|2024-10-28 13:05:10|16804.61|16724.61|16799.98|16719.98|16805.61|16725.61|16799.98|16719.98|10
1730120720000|2024-10-28 13:05:20|16799.17|16719.17|16798.31|16718.31|16799.17|16719.17|16797.93|16717.93|10
1730120730000|2024-10-28 13:05:30|16798.17|16718.17|16800.11|16720.11|16800.38|16720.38|16798.14|16718.14|10
1730120740000|2024-10-28 13:05:40|16800.15|16720.15|16798.4|16718.4|16800.5|16720.5|16798.4|16718.4|10
1730120750000|2024-10-28 13:05:50|16798.03|16718.03|16793.9|16713.9|16798.03|16718.03|16793.7|16713.7|10
1730120760000|2024-10-28 13:06:00|16793.93|16713.93|16794.67|16714.67|16794.69|16714.69|16793.93|16713.93|10
1730120770000|2024-10-28 13:06:10|16794.62|16714.62|16792.92|16712.92|16794.94|16714.94|16792.92|16712.92|9
1730120780000|2024-10-28 13:06:20|16792.47|16712.47|16791.58|16711.58|16792.47|16712.47|16791.41|16711.41|10
1730120790000|2024-10-28 13:06:30|16791.6|16711.6|16790.01|16710.01|16791.63|16711.63|16790.01|16710.01|10
1730120800000|2024-10-28 13:06:40|16789.76|16709.76|16787.83|16707.83|16789.89|16709.89|16787.83|16707.83|10
1730120810000|2024-10-28 13:06:50|16787.82|16707.82|16791.67|16711.67|16791.97|16711.97|16787.82|16707.82|10
1730120820000|2024-10-28 13:07:00|16791.71|16711.71|16792.37|16712.37|16792.37|16712.37|16791.29|16711.29|10
1730120830000|2024-10-28 13:07:10|16792.29|16712.29|16792.49|16712.49|16792.65|16712.65|16792.29|16712.29|10
1730120840000|2024-10-28 13:07:20|16792.34|16712.34|16792.11|16712.11|16793.29|16713.29|16792.11|16712.11|10
1730120850000|2024-10-28 13:07:30|16792.16|16712.16|16792.26|16712.26|16792.7|16712.7|16792.16|16712.16|9
1730120860000|2024-10-28 13:07:40|16792.67|16712.67|16792.96|16712.96|16792.96|16712.96|16792.63|16712.63|10
1730120870000|2024-10-28 13:07:50|16793.08|16713.08|16795.5|16715.5|16795.5|16715.5|16793.08|16713.08|10
1730120880000|2024-10-28 13:08:00|16795.92|16715.92|16791.39|16711.39|16795.92|16715.92|16791.39|16711.39|10
1730120890000|2024-10-28 13:08:10|16791.06|16711.06|16792.67|16712.67|16792.67|16712.67|16791.06|16711.06|10
1730120900000|2024-10-28 13:08:20|16792.71|16712.71|16795.67|16715.67|16795.67|16715.67|16792.71|16712.71|9
1730120910000|2024-10-28 13:08:30|16796.38|16716.38|16800.21|16720.21|16800.61|16720.61|16796.38|16716.38|10
1730120920000|2024-10-28 13:08:40|16799.92|16719.92|16799.77|16719.77|16799.92|16719.92|16799.11|16719.11|10
1730120930000|2024-10-28 13:08:50|16799.8|16719.8|16800.32|16720.32|16800.46|16720.46|16799.8|16719.8|9
1730120940000|2024-10-28 13:09:00|16800.28|16720.28|16801.24|16721.24|16801.24|16721.24|16800.28|16720.28|10
1730120950000|2024-10-28 13:09:10|16801.3|16721.3|16801.64|16721.64|16801.64|16721.64|16801.26|16721.26|10
1730120960000|2024-10-28 13:09:20|16801.72|16721.72|16801.64|16721.64|16803.38|16723.38|16801.64|16721.64|10
1730120970000|2024-10-28 13:09:30|16801.47|16721.47|16803.34|16723.34|16803.34|16723.34|16800.7|16720.7|10
1730120980000|2024-10-28 13:09:40|16803.74|16723.74|16804.23|16724.23|16804.66|16724.66|16803.63|16723.63|9
1730120990000|2024-10-28 13:09:50|16804.18|16724.18|16804.35|16724.35|16804.35|16724.35|16803.73|16723.73|9
1730121000000|2024-10-28 13:10:00|16804.07|16724.07|16807.14|16727.14|16807.14|16727.14|16803.79|16723.79|10
1730121010000|2024-10-28 13:10:10|16807.83|16727.83|16808.92|16728.92|16808.92|16728.92|16807.83|16727.83|10
1730121020000|2024-10-28 13:10:20|16808.8|16728.8|16808.72|16728.72|16809.07|16729.07|16808.69|16728.69|9
1730121030000|2024-10-28 13:10:30|16808.8|16728.8|16809.4|16729.4|16809.4|16729.4|16808.51|16728.51|10
1730121040000|2024-10-28 13:10:40|16809.85|16729.85|16810.15|16730.15|16810.18|16730.18|16809.76|16729.76|10
1730121050000|2024-10-28 13:10:50|16810.19|16730.19|16809.68|16729.68|16810.31|16730.31|16809.57|16729.57|10
1730121060000|2024-10-28 13:11:00|16809.69|16729.69|16809.65|16729.65|16810.05|16730.05|16809.62|16729.62|10
1730121070000|2024-10-28 13:11:10|16809.63|16729.63|16807.65|16727.65|16810.03|16730.03|16807.65|16727.65|10
1730121080000|2024-10-28 13:11:20|16807.48|16727.48|16808.57|16728.57|16808.76|16728.76|16807.48|16727.48|10
1730121090000|2024-10-28 13:11:30|16808.58|16728.58|16810.5|16730.5|16810.5|16730.5|16807.62|16727.62|10
1730121100000|2024-10-28 13:11:40|16811.06|16731.06|16810.81|16730.81|16811.15|16731.15|16810.81|16730.81|10
1730121110000|2024-10-28 13:11:50|16810.79|16730.79|16810.93|16730.93|16811.03|16731.03|16810.57|16730.57|10
1730121120000|2024-10-28 13:12:00|16810.84|16730.84|16811.09|16731.09|16811.31|16731.31|16810.84|16730.84|9
1730121130000|2024-10-28 13:12:10|16811.28|16731.28|16813|16733|16813.13|16733.13|16811.28|16731.28|10
1730121140000|2024-10-28 13:12:20|16812.73|16732.73|16814.62|16734.62|16814.62|16734.62|16812.68|16732.68|10
1730121150000|2024-10-28 13:12:30|16814.64|16734.64|16815.03|16735.03|16815.03|16735.03|16814.59|16734.59|10
1730121160000|2024-10-28 13:12:40|16815.2|16735.2|16815.95|16735.95|16816.05|16736.05|16814.67|16734.67|10
1730121170000|2024-10-28 13:12:50|16816.5|16736.5|16818.39|16738.39|16818.48|16738.48|16816.5|16736.5|10
1730121180000|2024-10-28 13:13:00|16818.8|16738.8|16821.67|16741.67|16821.67|16741.67|16818.69|16738.69|10
1730121190000|2024-10-28 13:13:10|16822.03|16742.03|16822.67|16742.67|16822.87|16742.87|16822.03|16742.03|10
1730121200000|2024-10-28 13:13:20|16822.55|16742.55|16821.45|16741.45|16822.55|16742.55|16821.45|16741.45|10
1730121210000|2024-10-28 13:13:30|16821.21|16741.21|16820.23|16740.23|16821.21|16741.21|16820.23|16740.23|9
1730121220000|2024-10-28 13:13:40|16820.22|16740.22|16819.33|16739.33|16820.22|16740.22|16819.33|16739.33|10
1730121230000|2024-10-28 13:13:50|16819.21|16739.21|16824.01|16744.01|16824.17|16744.17|16819.21|16739.21|10
1730121240000|2024-10-28 13:14:00|16823.81|16743.81|16823.06|16743.06|16823.81|16743.81|16823.04|16743.04|10
1730121250000|2024-10-28 13:14:10|16822.73|16742.73|16820.13|16740.13|16822.73|16742.73|16820.13|16740.13|9
1730121260000|2024-10-28 13:14:20|16819.86|16739.86|16819.09|16739.09|16819.86|16739.86|16819.01|16739.01|10
1730121270000|2024-10-28 13:14:30|16819.15|16739.15|16821.81|16741.81|16821.81|16741.81|16819.03|16739.03|10
1730121280000|2024-10-28 13:14:40|16822.02|16742.02|16820.44|16740.44|16822.02|16742.02|16819.8|16739.8|10
1730121290000|2024-10-28 13:14:50|16820.24|16740.24|16820.83|16740.83|16821.27|16741.27|16820.24|16740.24|10
1730121300000|2024-10-28 13:15:00|16820.86|16740.86|16821.57|16741.57|16821.57|16741.57|16820.66|16740.66|10
1730121310000|2024-10-28 13:15:10|16821.87|16741.87|16821.81|16741.81|16822.64|16742.64|16821.35|16741.35|9
1730121320000|2024-10-28 13:15:20|16821.76|16741.76|16824.84|16744.84|16824.84|16744.84|16821.5|16741.5|10
1730121330000|2024-10-28 13:15:30|16825.47|16745.47|16825.33|16745.33|16825.47|16745.47|16825.16|16745.16|9
1730121340000|2024-10-28 13:15:40|16825.67|16745.67|16826.03|16746.03|16826.03|16746.03|16825.4|16745.4|7
1730121350000|2024-10-28 13:15:50|16826.14|16746.14|16826.82|16746.82|16826.89|16746.89|16826.14|16746.14|10
1730121360000|2024-10-28 13:16:00|16826.94|16746.94|16827.48|16747.48|16827.79|16747.79|16826.87|16746.87|10
1730121370000|2024-10-28 13:16:10|16827.5|16747.5|16827.43|16747.43|16827.85|16747.85|16826.99|16746.99|10
1730121380000|2024-10-28 13:16:20|16828.13|16748.13|16828.1|16748.1|16828.48|16748.48|16826.51|16746.51|10
1730121390000|2024-10-28 13:16:30|16828.13|16748.13|16830.16|16750.16|16830.16|16750.16|16828.13|16748.13|10
1730121400000|2024-10-28 13:16:40|16830.37|16750.37|16831.37|16751.37|16832.98|16752.98|16830.37|16750.37|10
1730121410000|2024-10-28 13:16:50|16831.59|16751.59|16830.82|16750.82|16831.95|16751.95|16829.71|16749.71|10
1730121420000|2024-10-28 13:17:00|16831.27|16751.27|16832.89|16752.89|16833.06|16753.06|16831.27|16751.27|10
1730121430000|2024-10-28 13:17:10|16832.64|16752.64|16832.75|16752.75|16832.92|16752.92|16831.85|16751.85|10
1730121440000|2024-10-28 13:17:20|16832.22|16752.22|16830.68|16750.68|16832.44|16752.44|16830.68|16750.68|10
1730121450000|2024-10-28 13:17:30|16830.55|16750.55|16832.8|16752.8|16832.8|16752.8|16829.84|16749.84|9
1730121460000|2024-10-28 13:17:40|16832.57|16752.57|16834.3|16754.3|16834.38|16754.38|16832.57|16752.57|10
1730121470000|2024-10-28 13:17:50|16834.35|16754.35|16834.45|16754.45|16834.45|16754.45|16833.54|16753.54|10
1730121480000|2024-10-28 13:18:00|16834.41|16754.41|16833.19|16753.19|16834.41|16754.41|16833.19|16753.19|10
1730121490000|2024-10-28 13:18:10|16833.22|16753.22|16833.35|16753.35|16833.5|16753.5|16832.85|16752.85|9
1730121500000|2024-10-28 13:18:20|16833.66|16753.66|16833.59|16753.59|16835.72|16755.72|16833.47|16753.47|10
1730121510000|2024-10-28 13:18:30|16833.62|16753.62|16834.4|16754.4|16834.4|16754.4|16832.42|16752.42|9
1730121520000|2024-10-28 13:18:40|16834.39|16754.39|16831.56|16751.56|16834.39|16754.39|16831.56|16751.56|10
1730121530000|2024-10-28 13:18:50|16831.24|16751.24|16826.95|16746.95|16831.24|16751.24|16826.95|16746.95|9
1730121540000|2024-10-28 13:19:00|16825.6|16745.6|16826.25|16746.25|16826.51|16746.51|16825.6|16745.6|10
1730121550000|2024-10-28 13:19:10|16825.82|16745.82|16825.2|16745.2|16825.82|16745.82|16825.15|16745.15|10
1730121560000|2024-10-28 13:19:20|16825.15|16745.15|16825.66|16745.66|16825.76|16745.76|16824.92|16744.92|10
1730121570000|2024-10-28 13:19:30|16825.68|16745.68|16826.27|16746.27|16826.62|16746.62|16825.68|16745.68|10
1730121580000|2024-10-28 13:19:40|16826.4|16746.4|16824.5|16744.5|16826.51|16746.51|16824.5|16744.5|10
1730121590000|2024-10-28 13:19:50|16824.87|16744.87|16823.55|16743.55|16824.87|16744.87|16823.55|16743.55|9
1730121600000|2024-10-28 13:20:00|16823.51|16743.51|16824.74|16744.74|16824.91|16744.91|16823.48|16743.48|10
1730121610000|2024-10-28 13:20:10|16824.54|16744.54|16824.45|16744.45|16825.04|16745.04|16823.84|16743.84|10
1730121620000|2024-10-28 13:20:20|16824.8|16744.8|16823.25|16743.25|16824.83|16744.83|16822.87|16742.87|10
1730121630000|2024-10-28 13:20:30|16823.22|16743.22|16823.49|16743.49|16823.49|16743.49|16822.31|16742.31|10
1730121640000|2024-10-28 13:20:40|16823.75|16743.75|16821.37|16741.37|16823.75|16743.75|16819.87|16739.87|10
1730121650000|2024-10-28 13:20:50|16821.38|16741.38|16822.51|16742.51|16822.72|16742.72|16821.38|16741.38|10
1730121660000|2024-10-28 13:21:00|16822.68|16742.68|16822.03|16742.03|16822.71|16742.71|16821.99|16741.99|10
1730121670000|2024-10-28 13:21:10|16821.89|16741.89|16819.62|16739.62|16821.89|16741.89|16819.62|16739.62|10
1730121680000|2024-10-28 13:21:20|16819.52|16739.52|16818.19|16738.19|16819.52|16739.52|16818.19|16738.19|10
1730121690000|2024-10-28 13:21:30|16818.13|16738.13|16815.21|16735.21|16818.13|16738.13|16815.03|16735.03|10
1730121700000|2024-10-28 13:21:40|16814.78|16734.78|16808.76|16728.76|16814.78|16734.78|16808.76|16728.76|10
1730121710000|2024-10-28 13:21:50|16808.52|16728.52|16805.69|16725.69|16808.52|16728.52|16805.69|16725.69|9
1730121720000|2024-10-28 13:22:00|16805.39|16725.39|16803.8|16723.8|16805.86|16725.86|16803.38|16723.38|10
1730121730000|2024-10-28 13:22:10|16804.13|16724.13|16802.39|16722.39|16804.25|16724.25|16802.39|16722.39|10
1730121740000|2024-10-28 13:22:20|16802.69|16722.69|16799.2|16719.2|16803.41|16723.41|16799.2|16719.2|10
1730121750000|2024-10-28 13:22:30|16799.49|16719.49|16802.59|16722.59|16802.59|16722.59|16799.38|16719.38|9
1730121760000|2024-10-28 13:22:40|16802.94|16722.94|16801.69|16721.69|16802.94|16722.94|16801.26|16721.26|10
1730121770000|2024-10-28 13:22:50|16801.7|16721.7|16804.2|16724.2|16804.2|16724.2|16801.7|16721.7|10
1730121780000|2024-10-28 13:23:00|16804.53|16724.53|16804.6|16724.6|16805.17|16725.17|16804.53|16724.53|10
1730121790000|2024-10-28 13:23:10|16804.61|16724.61|16805.01|16725.01|16805.01|16725.01|16804.53|16724.53|9
1730121800000|2024-10-28 13:23:20|16804.96|16724.96|16804.08|16724.08|16805|16725|16804.07|16724.07|10
1730121810000|2024-10-28 13:23:30|16803.99|16723.99|16806.2|16726.2|16806.2|16726.2|16803.99|16723.99|10
1730121820000|2024-10-28 13:23:40|16806.44|16726.44|16807.42|16727.42|16807.56|16727.56|16806.44|16726.44|10
1730121830000|2024-10-28 13:23:50|16807.35|16727.35|16810.05|16730.05|16810.05|16730.05|16807.35|16727.35|10
1730121840000|2024-10-28 13:24:00|16810.24|16730.24|16811.94|16731.94|16811.94|16731.94|16810.08|16730.08|10
1730121850000|2024-10-28 13:24:10|16811.98|16731.98|16812.79|16732.79|16812.93|16732.93|16811.98|16731.98|9
1730121860000|2024-10-28 13:24:20|16812.82|16732.82|16813.06|16733.06|16813.12|16733.12|16812.48|16732.48|8
1730121870000|2024-10-28 13:24:30|16813.2|16733.2|16814.53|16734.53|16814.53|16734.53|16813.05|16733.05|9
1730121880000|2024-10-28 13:24:40|16814.18|16734.18|16813.75|16733.75|16814.18|16734.18|16813.12|16733.12|10
1730121890000|2024-10-28 13:24:50|16813.84|16733.84|16815.76|16735.76|16815.76|16735.76|16813.84|16733.84|10
1730121900000|2024-10-28 13:25:00|16815.85|16735.85|16815.42|16735.42|16816.09|16736.09|16815.19|16735.19|9
1730121910000|2024-10-28 13:25:10|16815.17|16735.17|16820.66|16740.66|16820.66|16740.66|16815.17|16735.17|10
1730121920000|2024-10-28 13:25:20|16820.85|16740.85|16820.67|16740.67|16822.19|16742.19|16820.67|16740.67|10
1730121930000|2024-10-28 13:25:30|16820.41|16740.41|16819.38|16739.38|16820.41|16740.41|16819.23|16739.23|10
1730121940000|2024-10-28 13:25:40|16819.3|16739.3|16818.35|16738.35|16819.3|16739.3|16818.23|16738.23|10
1730121950000|2024-10-28 13:25:50|16819.79|16739.79|16819.88|16739.88|16820.41|16740.41|16819.42|16739.42|10
1730121960000|2024-10-28 13:26:00|16819.8|16739.8|16817.98|16737.98|16819.8|16739.8|16817.98|16737.98|10
1730121970000|2024-10-28 13:26:10|16817.42|16737.42|16820.85|16740.85|16820.85|16740.85|16817.42|16737.42|10
1730121980000|2024-10-28 13:26:20|16821.24|16741.24|16820.51|16740.51|16821.48|16741.48|16819.77|16739.77|10
1730121990000|2024-10-28 13:26:30|16820.49|16740.49|16820.41|16740.41|16820.49|16740.49|16820.01|16740.01|10
1730122000000|2024-10-28 13:26:40|16820.74|16740.74|16818.13|16738.13|16820.74|16740.74|16818.12|16738.12|10
1730122010000|2024-10-28 13:26:50|16818.39|16738.39|16818.06|16738.06|16818.39|16738.39|16818.04|16738.04|10
1730122020000|2024-10-28 13:27:00|16818.08|16738.08|16817.18|16737.18|16818.1|16738.1|16816.76|16736.76|10
1730122030000|2024-10-28 13:27:10|16817.3|16737.3|16817.73|16737.73|16818.33|16738.33|16817.3|16737.3|10
1730122040000|2024-10-28 13:27:20|16817.62|16737.62|16819.88|16739.88|16819.88|16739.88|16817.5|16737.5|10
1730122050000|2024-10-28 13:27:30|16819.99|16739.99|16820.67|16740.67|16820.67|16740.67|16819.99|16739.99|10
1730122060000|2024-10-28 13:27:40|16820.81|16740.81|16820.83|16740.83|16820.92|16740.92|16820.72|16740.72|9
1730122070000|2024-10-28 13:27:50|16820.52|16740.52|16821.33|16741.33|16821.46|16741.46|16820.35|16740.35|9
1730122080000|2024-10-28 13:28:00|16823.63|16743.63|16824.6|16744.6|16824.98|16744.98|16822.73|16742.73|10
1730122090000|2024-10-28 13:28:10|16824.86|16744.86|16825.43|16745.43|16825.58|16745.58|16824.83|16744.83|10
1730122100000|2024-10-28 13:28:20|16824.98|16744.98|16824.96|16744.96|16825.62|16745.62|16824.91|16744.91|9
1730122110000|2024-10-28 13:28:30|16824.75|16744.75|16826.24|16746.24|16826.24|16746.24|16824.51|16744.51|10
1730122120000|2024-10-28 13:28:40|16826.29|16746.29|16828.04|16748.04|16828.17|16748.17|16826.29|16746.29|10
1730122130000|2024-10-28 13:28:50|16827.98|16747.98|16825.37|16745.37|16827.98|16747.98|16825.3|16745.3|10
1730122140000|2024-10-28 13:29:00|16825.33|16745.33|16825.14|16745.14|16826.04|16746.04|16825.14|16745.14|9
1730122150000|2024-10-28 13:29:10|16824.97|16744.97|16825.08|16745.08|16825.08|16745.08|16824.69|16744.69|10
1730122160000|2024-10-28 13:29:20|16825.1|16745.1|16825.29|16745.29|16825.56|16745.56|16825.03|16745.03|10
1730122170000|2024-10-28 13:29:30|16824.69|16744.69|16823.63|16743.63|16824.69|16744.69|16823.63|16743.63|10
1730122180000|2024-10-28 13:29:40|16823.47|16743.47|16819.96|16739.96|16823.47|16743.47|16819.96|16739.96|10
1730122190000|2024-10-28 13:29:50|16820.18|16740.18|16819.04|16739.04|16820.18|16740.18|16819.04|16739.04|10
1730122200000|2024-10-28 13:30:00|16818.42|16738.42|16815.99|16735.99|16818.42|16738.42|16815.68|16735.68|10
1730122210000|2024-10-28 13:30:10|16816.96|16736.96|16814.61|16734.61|16817.18|16737.18|16814.57|16734.57|10
1730122220000|2024-10-28 13:30:20|16813.62|16733.62|16810.14|16730.14|16813.62|16733.62|16810.14|16730.14|9
1730122230000|2024-10-28 13:30:30|16809.7|16729.7|16803.17|16723.17|16809.7|16729.7|16803.17|16723.17|10
1730122240000|2024-10-28 13:30:40|16802.73|16722.73|16803.45|16723.45|16803.85|16723.85|16802.07|16722.07|9
1730122250000|2024-10-28 13:30:50|16803.56|16723.56|16804.55|16724.55|16804.97|16724.97|16803.56|16723.56|10
1730122260000|2024-10-28 13:31:00|16804.38|16724.38|16803.74|16723.74|16804.41|16724.41|16803.25|16723.25|10
1730122270000|2024-10-28 13:31:10|16803.83|16723.83|16801.8|16721.8|16803.83|16723.83|16801.31|16721.31|10
1730122280000|2024-10-28 13:31:20|16802.61|16722.61|16801.26|16721.26|16803.18|16723.18|16801.21|16721.21|10
1730122290000|2024-10-28 13:31:30|16801.25|16721.25|16800.37|16720.37|16802.24|16722.24|16800.37|16720.37|10
1730122300000|2024-10-28 13:31:40|16800.14|16720.14|16804.27|16724.27|16804.27|16724.27|16800.14|16720.14|10
1730122310000|2024-10-28 13:31:50|16804.44|16724.44|16803.66|16723.66|16805.12|16725.12|16803.51|16723.51|10
1730122320000|2024-10-28 13:32:00|16803.5|16723.5|16800.04|16720.04|16803.5|16723.5|16800.04|16720.04|10
1730122330000|2024-10-28 13:32:10|16799.76|16719.76|16798.89|16718.89|16799.84|16719.84|16798.76|16718.76|10
1730122340000|2024-10-28 13:32:20|16798.26|16718.26|16801.11|16721.11|16801.11|16721.11|16796.99|16716.99|10
1730122350000|2024-10-28 13:32:30|16801.5|16721.5|16806.42|16726.42|16807.43|16727.43|16801.5|16721.5|10
1730122360000|2024-10-28 13:32:40|16807.1|16727.1|16807.68|16727.68|16808.96|16728.96|16807.1|16727.1|9
1730122370000|2024-10-28 13:32:50|16807.54|16727.54|16809.7|16729.7|16809.7|16729.7|16807.54|16727.54|10
1730122380000|2024-10-28 13:33:00|16809.73|16729.73|16810.12|16730.12|16810.62|16730.62|16809.52|16729.52|10
1730122390000|2024-10-28 13:33:10|16809.99|16729.99|16813.64|16733.64|16813.64|16733.64|16809.99|16729.99|10
1730122400000|2024-10-28 13:33:20|16814.39|16734.39|16815.96|16735.96|16815.96|16735.96|16814.39|16734.39|10
1730122410000|2024-10-28 13:33:30|16815.99|16735.99|16820.72|16740.72|16820.72|16740.72|16815.9|16735.9|9
1730122420000|2024-10-28 13:33:40|16821.72|16741.72|16821.54|16741.54|16821.72|16741.72|16819.76|16739.76|10
1730122430000|2024-10-28 13:33:50|16821.73|16741.73|16822.76|16742.76|16822.76|16742.76|16821.65|16741.65|10
1730122440000|2024-10-28 13:34:00|16823.01|16743.01|16825.12|16745.12|16825.12|16745.12|16822.96|16742.96|10
1730122450000|2024-10-28 13:34:10|16826.18|16746.18|16831.74|16751.74|16832.44|16752.44|16826.18|16746.18|10
1730122460000|2024-10-28 13:34:20|16830.84|16750.84|16828.06|16748.06|16831.89|16751.89|16828.06|16748.06|10
1730122470000|2024-10-28 13:34:30|16828.05|16748.05|16821.83|16741.83|16828.62|16748.62|16821.83|16741.83|10
1730122480000|2024-10-28 13:34:40|16822.36|16742.36|16821.28|16741.28|16822.48|16742.48|16820.83|16740.83|9
1730122490000|2024-10-28 13:34:50|16821.52|16741.52|16823.16|16743.16|16823.44|16743.44|16821.24|16741.24|9
1730122500000|2024-10-28 13:35:00|16823.08|16743.08|16823.22|16743.22|16823.69|16743.69|16822.91|16742.91|10
1730122510000|2024-10-28 13:35:10|16821.8|16741.8|16819.1|16739.1|16821.8|16741.8|16819.1|16739.1|10
1730122520000|2024-10-28 13:35:20|16819.79|16739.79|16820.82|16740.82|16820.82|16740.82|16819.51|16739.51|10
1730122530000|2024-10-28 13:35:30|16820.64|16740.64|16824.16|16744.16|16824.16|16744.16|16820.64|16740.64|10
1730122540000|2024-10-28 13:35:40|16823.89|16743.89|16824.59|16744.59|16824.79|16744.79|16823.67|16743.67|10
1730122550000|2024-10-28 13:35:50|16824.45|16744.45|16821.05|16741.05|16824.45|16744.45|16821.05|16741.05|10
1730122560000|2024-10-28 13:36:00|16821.08|16741.08|16823.89|16743.89|16823.89|16743.89|16821.08|16741.08|10
1730122570000|2024-10-28 13:36:10|16824.14|16744.14|16824.81|16744.81|16825.03|16745.03|16823.29|16743.29|10
1730122580000|2024-10-28 13:36:20|16825.28|16745.28|16822.08|16742.08|16825.28|16745.28|16821.78|16741.78|10
1730122590000|2024-10-28 13:36:30|16821.39|16741.39|16816.59|16736.59|16821.39|16741.39|16816.59|16736.59|10
1730122600000|2024-10-28 13:36:40|16816.61|16736.61|16819.71|16739.71|16819.71|16739.71|16815.82|16735.82|10
1730122610000|2024-10-28 13:36:50|16819.68|16739.68|16820.96|16740.96|16821.18|16741.18|16819.68|16739.68|10
1730122620000|2024-10-28 13:37:00|16820.83|16740.83|16818.83|16738.83|16821.12|16741.12|16818.83|16738.83|10
1730122630000|2024-10-28 13:37:10|16818.7|16738.7|16816.99|16736.99|16819.16|16739.16|16816.99|16736.99|10
1730122640000|2024-10-28 13:37:20|16816.8|16736.8|16816.25|16736.25|16817.22|16737.22|16815.25|16735.25|10
1730122650000|2024-10-28 13:37:30|16816.72|16736.72|16817.69|16737.69|16818.24|16738.24|16816.72|16736.72|10
1730122660000|2024-10-28 13:37:40|16817.6|16737.6|16817.15|16737.15|16818.4|16738.4|16817.15|16737.15|10
1730122670000|2024-10-28 13:37:50|16816.98|16736.98|16809.5|16729.5|16816.98|16736.98|16809.5|16729.5|10
1730122680000|2024-10-28 13:38:00|16809.17|16729.17|16808.06|16728.06|16811.14|16731.14|16808.06|16728.06|10
1730122690000|2024-10-28 13:38:10|16806.74|16726.74|16801.7|16721.7|16806.74|16726.74|16801.7|16721.7|9
1730122700000|2024-10-28 13:38:20|16801.15|16721.15|16794.79|16714.79|16801.15|16721.15|16794.79|16714.79|10
1730122710000|2024-10-28 13:38:30|16794.15|16714.15|16780.36|16700.36|16794.15|16714.15|16780.36|16700.36|10
1730122720000|2024-10-28 13:38:40|16779.96|16699.96|16779.73|16699.73|16779.96|16699.96|16778.88|16698.88|10
1730122730000|2024-10-28 13:38:50|16779.43|16699.43|16778.79|16698.79|16779.6|16699.6|16778.79|16698.79|10
1730122740000|2024-10-28 13:39:00|16778.98|16698.98|16781.72|16701.72|16781.72|16701.72|16778.98|16698.98|10
1730122750000|2024-10-28 13:39:10|16782.33|16702.33|16784.69|16704.69|16784.85|16704.85|16782.07|16702.07|10
1730122760000|2024-10-28 13:39:20|16785.23|16705.23|16788.54|16708.54|16788.54|16708.54|16785.17|16705.17|10
1730122770000|2024-10-28 13:39:30|16789.69|16709.69|16789.23|16709.23|16789.89|16709.89|16789.23|16709.23|9
1730122780000|2024-10-28 13:39:40|16789.08|16709.08|16793.5|16713.5|16793.5|16713.5|16789.08|16709.08|10
1730122790000|2024-10-28 13:39:50|16793.68|16713.68|16795.36|16715.36|16795.66|16715.66|16793.68|16713.68|10
1730122800000|2024-10-28 13:40:00|16796.14|16716.14|16799.86|16719.86|16800.19|16720.19|16796.14|16716.14|10
1730122810000|2024-10-28 13:40:10|16800.03|16720.03|16802.08|16722.08|16802.67|16722.67|16799.81|16719.81|10
1730122820000|2024-10-28 13:40:20|16802.28|16722.28|16798.22|16718.22|16803.05|16723.05|16797.24|16717.24|10
1730122830000|2024-10-28 13:40:30|16798.61|16718.61|16796.88|16716.88|16798.61|16718.61|16796.41|16716.41|9
1730122840000|2024-10-28 13:40:40|16796.36|16716.36|16797.08|16717.08|16797.08|16717.08|16795.97|16715.97|10
1730122850000|2024-10-28 13:40:50|16797.43|16717.43|16810.04|16730.04|16810.04|16730.04|16797.43|16717.43|9
1730122860000|2024-10-28 13:41:00|16811.06|16731.06|16819.89|16739.89|16819.89|16739.89|16811.06|16731.06|10
1730122870000|2024-10-28 13:41:10|16821.32|16741.32|16823.88|16743.88|16824.24|16744.24|16821.32|16741.32|10
1730122880000|2024-10-28 13:41:20|16823.39|16743.39|16824.02|16744.02|16824.18|16744.18|16822.98|16742.98|10
1730122890000|2024-10-28 13:41:30|16823.76|16743.76|16826.6|16746.6|16826.6|16746.6|16823.42|16743.42|10
1730122900000|2024-10-28 13:41:40|16826.4|16746.4|16825.7|16745.7|16826.4|16746.4|16825.04|16745.04|10
1730122910000|2024-10-28 13:41:50|16825.49|16745.49|16824.79|16744.79|16826.07|16746.07|16824.48|16744.48|10
1730122920000|2024-10-28 13:42:00|16824.8|16744.8|16824.19|16744.19|16825.93|16745.93|16824.19|16744.19|10
1730122930000|2024-10-28 13:42:10|16824.18|16744.18|16822.28|16742.28|16824.18|16744.18|16822.28|16742.28|10
1730122940000|2024-10-28 13:42:20|16822.31|16742.31|16818.31|16738.31|16822.31|16742.31|16818.31|16738.31|10
1730122950000|2024-10-28 13:42:30|16818.67|16738.67|16817.81|16737.81|16818.67|16738.67|16814.96|16734.96|10
1730122960000|2024-10-28 13:42:40|16817.9|16737.9|16820.03|16740.03|16820.03|16740.03|16817.9|16737.9|10
1730122970000|2024-10-28 13:42:50|16819.93|16739.93|16821.8|16741.8|16821.8|16741.8|16819.76|16739.76|10
1730122980000|2024-10-28 13:43:00|16822.08|16742.08|16831.29|16751.29|16831.29|16751.29|16822.08|16742.08|10
1730122990000|2024-10-28 13:43:10|16831.65|16751.65|16841.73|16761.73|16841.73|16761.73|16831.65|16751.65|10
1730123000000|2024-10-28 13:43:20|16842.79|16762.79|16840.88|16760.88|16842.79|16762.79|16840.88|16760.88|10
1730123010000|2024-10-28 13:43:30|16840.13|16760.13|16840.48|16760.48|16840.48|16760.48|16839.35|16759.35|10
1730123020000|2024-10-28 13:43:40|16840.95|16760.95|16843.31|16763.31|16843.53|16763.53|16840.95|16760.95|10
1730123030000|2024-10-28 13:43:50|16843.29|16763.29|16840.3|16760.3|16843.74|16763.74|16840.3|16760.3|10
1730123040000|2024-10-28 13:44:00|16839.94|16759.94|16839.99|16759.99|16840.6|16760.6|16839.88|16759.88|10
1730123050000|2024-10-28 13:44:10|16840.15|16760.15|16844.6|16764.6|16844.72|16764.72|16840.15|16760.15|10
1730123060000|2024-10-28 13:44:20|16844.69|16764.69|16847.84|16767.84|16847.84|16767.84|16844.64|16764.64|10
1730123070000|2024-10-28 13:44:30|16845.96|16765.96|16839.68|16759.68|16847.77|16767.77|16839.04|16759.04|10
1730123080000|2024-10-28 13:44:40|16839.74|16759.74|16839.15|16759.15|16840.02|16760.02|16839.15|16759.15|10
1730123090000|2024-10-28 13:44:50|16839.02|16759.02|16836.71|16756.71|16839.02|16759.02|16836.71|16756.71|10
1730123100000|2024-10-28 13:45:00|16835.66|16755.66|16827.11|16747.11|16835.66|16755.66|16827.11|16747.11|10
1730123110000|2024-10-28 13:45:10|16827.98|16747.98|16830.52|16750.52|16831.96|16751.96|16827.98|16747.98|10
1730123120000|2024-10-28 13:45:20|16830.11|16750.11|16834.05|16754.05|16835.66|16755.66|16829.05|16749.05|10
1730123130000|2024-10-28 13:45:30|16834.61|16754.61|16832.13|16752.13|16834.61|16754.61|16830.72|16750.72|10
1730123140000|2024-10-28 13:45:40|16831.77|16751.77|16835.12|16755.12|16835.12|16755.12|16831.52|16751.52|10
1730123150000|2024-10-28 13:45:50|16834.74|16754.74|16839.16|16759.16|16839.16|16759.16|16834.74|16754.74|10
1730123160000|2024-10-28 13:46:00|16838.88|16758.88|16842.06|16762.06|16842.06|16762.06|16838.55|16758.55|10
1730123170000|2024-10-28 13:46:10|16841.84|16761.84|16839.17|16759.17|16843.5|16763.5|16839.17|16759.17|10
1730123180000|2024-10-28 13:46:20|16838.08|16758.08|16837.81|16757.81|16839.57|16759.57|16837.33|16757.33|10
1730123190000|2024-10-28 13:46:30|16837.83|16757.83|16838.09|16758.09|16838.09|16758.09|16837.23|16757.23|10
1730123200000|2024-10-28 13:46:40|16837.34|16757.34|16844.75|16764.75|16844.75|16764.75|16837.34|16757.34|10
1730123210000|2024-10-28 13:46:50|16844.98|16764.98|16847.93|16767.93|16848.18|16768.18|16844.98|16764.98|10
1730123220000|2024-10-28 13:47:00|16849.69|16769.69|16849.14|16769.14|16849.73|16769.73|16848.94|16768.94|10
1730123230000|2024-10-28 13:47:10|16849.41|16769.41|16850.57|16770.57|16850.57|16770.57|16849.26|16769.26|10
1730123240000|2024-10-28 13:47:20|16850.39|16770.39|16850.79|16770.79|16851.16|16771.16|16849.78|16769.78|10
1730123250000|2024-10-28 13:47:30|16851|16771|16855.52|16775.52|16855.61|16775.61|16851|16771|10
1730123260000|2024-10-28 13:47:40|16855.28|16775.28|16852.87|16772.87|16855.29|16775.29|16852.87|16772.87|10
1730123270000|2024-10-28 13:47:50|16852.78|16772.78|16855.2|16775.2|16855.2|16775.2|16852.78|16772.78|9
1730123280000|2024-10-28 13:48:00|16854.73|16774.73|16856.88|16776.88|16856.88|16776.88|16854.59|16774.59|10
1730123290000|2024-10-28 13:48:10|16857.58|16777.58|16855.96|16775.96|16857.58|16777.58|16855.96|16775.96|10
1730123300000|2024-10-28 13:48:20|16855.48|16775.48|16854.15|16774.15|16855.62|16775.62|16854.15|16774.15|10
1730123310000|2024-10-28 13:48:30|16854.45|16774.45|16854.16|16774.16|16855.18|16775.18|16853.72|16773.72|10
1730123320000|2024-10-28 13:48:40|16854.84|16774.84|16855.51|16775.51|16857.53|16777.53|16854.3|16774.3|10
1730123330000|2024-10-28 13:48:50|16855.93|16775.93|16857.58|16777.58|16857.58|16777.58|16855.93|16775.93|10
1730123340000|2024-10-28 13:49:00|16857.31|16777.31|16856.09|16776.09|16857.31|16777.31|16855.57|16775.57|10
1730123350000|2024-10-28 13:49:10|16855.02|16775.02|16852.45|16772.45|16855.02|16775.02|16851.65|16771.65|10
1730123360000|2024-10-28 13:49:20|16852.87|16772.87|16852.77|16772.77|16853.48|16773.48|16852.43|16772.43|10
1730123370000|2024-10-28 13:49:30|16852.1|16772.1|16851.27|16771.27|16852.13|16772.13|16850|16770|10
1730123380000|2024-10-28 13:49:40|16851.44|16771.44|16850.33|16770.33|16851.44|16771.44|16850.33|16770.33|10
1730123390000|2024-10-28 13:49:50|16850.5|16770.5|16850.34|16770.34|16850.79|16770.79|16850.01|16770.01|10
1730123400000|2024-10-28 13:50:00|16850.01|16770.01|16849.79|16769.79|16851.09|16771.09|16849.79|16769.79|10
1730123410000|2024-10-28 13:50:10|16849.17|16769.17|16845.22|16765.22|16849.22|16769.22|16844.93|16764.93|10
1730123420000|2024-10-28 13:50:20|16844.44|16764.44|16843.22|16763.22|16845.49|16765.49|16843.22|16763.22|10
1730123430000|2024-10-28 13:50:30|16843.21|16763.21|16834.97|16754.97|16843.21|16763.21|16834.97|16754.97|10
1730123440000|2024-10-28 13:50:40|16834.27|16754.27|16824.47|16744.47|16834.27|16754.27|16824.47|16744.47|10
1730123450000|2024-10-28 13:50:50|16822|16742|16815.91|16735.91|16822|16742|16815.16|16735.16|10
1730123460000|2024-10-28 13:51:00|16815.24|16735.24|16816.03|16736.03|16817.21|16737.21|16815.13|16735.13|10
1730123470000|2024-10-28 13:51:10|16816.38|16736.38|16817.77|16737.77|16818.78|16738.78|16816.38|16736.38|10
1730123480000|2024-10-28 13:51:20|16817.38|16737.38|16818.99|16738.99|16820.79|16740.79|16817.38|16737.38|9
1730123490000|2024-10-28 13:51:30|16818.54|16738.54|16820.4|16740.4|16820.49|16740.49|16818.34|16738.34|10
1730123500000|2024-10-28 13:51:40|16820.64|16740.64|16815.44|16735.44|16820.64|16740.64|16814.39|16734.39|10
1730123510000|2024-10-28 13:51:50|16815.05|16735.05|16812.93|16732.93|16815.05|16735.05|16812.93|16732.93|10
1730123520000|2024-10-28 13:52:00|16812.17|16732.17|16802.3|16722.3|16812.73|16732.73|16802.3|16722.3|10
1730123530000|2024-10-28 13:52:10|16801.99|16721.99|16795.57|16715.57|16801.99|16721.99|16795.34|16715.34|10
1730123540000|2024-10-28 13:52:20|16794.65|16714.65|16800.08|16720.08|16800.08|16720.08|16791.54|16711.54|10
1730123550000|2024-10-28 13:52:30|16799.67|16719.67|16802.44|16722.44|16802.44|16722.44|16799.11|16719.11|9
1730123560000|2024-10-28 13:52:40|16803.3|16723.3|16802.45|16722.45|16803.39|16723.39|16802.43|16722.43|10
1730123570000|2024-10-28 13:52:50|16802.52|16722.52|16803.9|16723.9|16803.9|16723.9|16802.36|16722.36|10
1730123580000|2024-10-28 13:53:00|16803.87|16723.87|16807.74|16727.74|16807.74|16727.74|16803.87|16723.87|10
1730123590000|2024-10-28 13:53:10|16807.67|16727.67|16804.36|16724.36|16807.68|16727.68|16804.36|16724.36|10
1730123600000|2024-10-28 13:53:20|16806.27|16726.27|16804.6|16724.6|16807.86|16727.86|16804.6|16724.6|10
1730123610000|2024-10-28 13:53:30|16804.05|16724.05|16807.94|16727.94|16807.94|16727.94|16804.05|16724.05|10
1730123620000|2024-10-28 13:53:40|16808.34|16728.34|16805.39|16725.39|16808.74|16728.74|16805.39|16725.39|10
1730123630000|2024-10-28 13:53:50|16805.15|16725.15|16806.41|16726.41|16806.41|16726.41|16804.98|16724.98|9
1730123640000|2024-10-28 13:54:00|16806.42|16726.42|16802.49|16722.49|16806.42|16726.42|16802.49|16722.49|10
1730123650000|2024-10-28 13:54:10|16801.72|16721.72|16795.04|16715.04|16801.72|16721.72|16795.04|16715.04|10
1730123660000|2024-10-28 13:54:20|16795.01|16715.01|16794.72|16714.72|16795.06|16715.06|16793.83|16713.83|10
1730123670000|2024-10-28 13:54:30|16794.15|16714.15|16793.03|16713.03|16794.39|16714.39|16792.91|16712.91|10
1730123680000|2024-10-28 13:54:40|16792.7|16712.7|16790.76|16710.76|16792.7|16712.7|16790.13|16710.13|9
1730123690000|2024-10-28 13:54:50|16791.38|16711.38|16791.15|16711.15|16791.64|16711.64|16790.14|16710.14|10
1730123700000|2024-10-28 13:55:00|16790.22|16710.22|16787.53|16707.53|16790.75|16710.75|16787.53|16707.53|10
1730123710000|2024-10-28 13:55:10|16786.66|16706.66|16784.55|16704.55|16786.83|16706.83|16784.48|16704.48|10
1730123720000|2024-10-28 13:55:20|16783.12|16703.12|16779.61|16699.61|16783.12|16703.12|16779.61|16699.61|10
1730123730000|2024-10-28 13:55:30|16779.68|16699.68|16773.19|16693.19|16779.68|16699.68|16772.92|16692.92|10
1730123740000|2024-10-28 13:55:40|16769.9|16689.9|16774.79|16694.79|16774.79|16694.79|16769.82|16689.82|10
1730123750000|2024-10-28 13:55:50|16775.43|16695.43|16776.85|16696.85|16777.21|16697.21|16775.43|16695.43|10
1730123760000|2024-10-28 13:56:00|16776.47|16696.47|16778.66|16698.66|16778.97|16698.97|16776.32|16696.32|10
1730123770000|2024-10-28 13:56:10|16778.43|16698.43|16774.23|16694.23|16778.43|16698.43|16774.23|16694.23|10
1730123780000|2024-10-28 13:56:20|16773.49|16693.49|16772.11|16692.11|16775.06|16695.06|16772|16692|10
1730123790000|2024-10-28 13:56:30|16771.87|16691.87|16769.01|16689.01|16772.07|16692.07|16769.01|16689.01|10
1730123800000|2024-10-28 13:56:40|16768.68|16688.68|16766.3|16686.3|16768.68|16688.68|16766.3|16686.3|10
1730123810000|2024-10-28 13:56:50|16765.95|16685.95|16766.63|16686.63|16766.7|16686.7|16765.8|16685.8|9
1730123820000|2024-10-28 13:57:00|16766.4|16686.4|16765.9|16685.9|16766.4|16686.4|16765.67|16685.67|9
1730123830000|2024-10-28 13:57:10|16765.62|16685.62|16761.79|16681.79|16765.62|16685.62|16761.69|16681.69|10
1730123840000|2024-10-28 13:57:20|16762.24|16682.24|16762.01|16682.01|16762.74|16682.74|16761.4|16681.4|10
1730123850000|2024-10-28 13:57:30|16761.23|16681.23|16755.33|16675.33|16761.8|16681.8|16755.33|16675.33|10
1730123860000|2024-10-28 13:57:40|16756.22|16676.22|16761.88|16681.88|16762.02|16682.02|16756.22|16676.22|10
1730123870000|2024-10-28 13:57:50|16761.48|16681.48|16765.03|16685.03|16765.03|16685.03|16761.48|16681.48|10
1730123880000|2024-10-28 13:58:00|16765.77|16685.77|16768.09|16688.09|16768.09|16688.09|16765.77|16685.77|10
1730123890000|2024-10-28 13:58:10|16767.02|16687.02|16760.66|16680.66|16767.02|16687.02|16760.66|16680.66|10
1730123900000|2024-10-28 13:58:20|16759.56|16679.56|16753.08|16673.08|16759.56|16679.56|16753.08|16673.08|10
1730123910000|2024-10-28 13:58:30|16751.95|16671.95|16750.66|16670.66|16751.95|16671.95|16750.24|16670.24|10
1730123920000|2024-10-28 13:58:40|16749.49|16669.49|16745.97|16665.97|16749.49|16669.49|16745.97|16665.97|10
1730123930000|2024-10-28 13:58:50|16746.06|16666.06|16746.61|16666.61|16746.61|16666.61|16745.66|16665.66|9
1730123940000|2024-10-28 13:59:00|16746.46|16666.46|16743.64|16663.64|16746.46|16666.46|16743.64|16663.64|10
1730123950000|2024-10-28 13:59:10|16742.5|16662.5|16739.33|16659.33|16742.51|16662.51|16739.33|16659.33|10
1730123960000|2024-10-28 13:59:20|16739.22|16659.22|16738.48|16658.48|16739.22|16659.22|16737.86|16657.86|10
1730123970000|2024-10-28 13:59:30|16738.39|16658.39|16738.73|16658.73|16739.33|16659.33|16737.89|16657.89|9
1730123980000|2024-10-28 13:59:40|16738.33|16658.33|16736.29|16656.29|16738.33|16658.33|16736.29|16656.29|10
1730123990000|2024-10-28 13:59:50|16736.16|16656.16|16735.92|16655.92|16736.16|16656.16|16734.89|16654.89|10
1730124000000|2024-10-28 14:00:00|16736.27|16656.27|16736.87|16656.87|16737.6|16657.6|16736.12|16656.12|10
1730124010000|2024-10-28 14:00:10|16737.1|16657.1|16735.41|16655.41|16737.16|16657.16|16734.31|16654.31|10
1730124020000|2024-10-28 14:00:20|16736.07|16656.07|16739.72|16659.72|16739.72|16659.72|16736.07|16656.07|10
1730124030000|2024-10-28 14:00:30|16739.91|16659.91|16742.29|16662.29|16742.29|16662.29|16739.91|16659.91|10
1730124040000|2024-10-28 14:00:40|16741.86|16661.86|16725.11|16645.11|16741.86|16661.86|16725.11|16645.11|9
1730124050000|2024-10-28 14:00:50|16724.52|16644.52|16706.73|16626.73|16724.52|16644.52|16706.73|16626.73|10
1730124060000|2024-10-28 14:01:00|16707.21|16627.21|16707.45|16627.45|16708.78|16628.78|16705.76|16625.76|10
1730124070000|2024-10-28 14:01:10|16705.42|16625.42|16708.25|16628.25|16708.25|16628.25|16705.02|16625.02|10
1730124080000|2024-10-28 14:01:20|16708.42|16628.42|16710.15|16630.15|16711.49|16631.49|16708.42|16628.42|9
1730124090000|2024-10-28 14:01:30|16709.45|16629.45|16716.12|16636.12|16716.12|16636.12|16709.21|16629.21|10
1730124100000|2024-10-28 14:01:40|16718.28|16638.28|16723.25|16643.25|16723.49|16643.49|16718.28|16638.28|10
1730124110000|2024-10-28 14:01:50|16723.35|16643.35|16723.58|16643.58|16724.86|16644.86|16723.35|16643.35|10
1730124120000|2024-10-28 14:02:00|16723.71|16643.71|16720.42|16640.42|16724.04|16644.04|16720.42|16640.42|10
1730124130000|2024-10-28 14:02:10|16720.58|16640.58|16718.28|16638.28|16720.84|16640.84|16718.28|16638.28|10
1730124140000|2024-10-28 14:02:20|16717.6|16637.6|16711.41|16631.41|16717.6|16637.6|16711.41|16631.41|10
1730124150000|2024-10-28 14:02:30|16710.09|16630.09|16708.64|16628.64|16710.09|16630.09|16706.92|16626.92|10
1730124160000|2024-10-28 14:02:40|16708.57|16628.57|16703.98|16623.98|16708.57|16628.57|16703.98|16623.98|10
1730124170000|2024-10-28 14:02:50|16704.06|16624.06|16703.76|16623.76|16705.19|16625.19|16703.76|16623.76|9
1730124180000|2024-10-28 14:03:00|16703.65|16623.65|16697.76|16617.76|16703.65|16623.65|16697.07|16617.07|10
1730124190000|2024-10-28 14:03:10|16699.21|16619.21|16698.51|16618.51|16700.83|16620.83|16698.51|16618.51|10
1730124200000|2024-10-28 14:03:20|16697.82|16617.82|16697.41|16617.41|16698.79|16618.79|16696.06|16616.06|10
1730124210000|2024-10-28 14:03:30|16699.07|16619.07|16701.94|16621.94|16701.94|16621.94|16698.73|16618.73|10
1730124220000|2024-10-28 14:03:40|16700.13|16620.13|16702.37|16622.37|16702.37|16622.37|16699.22|16619.22|10
1730124230000|2024-10-28 14:03:50|16702.4|16622.4|16701.06|16621.06|16702.4|16622.4|16700.98|16620.98|10
1730124240000|2024-10-28 14:04:00|16701.52|16621.52|16707.09|16627.09|16707.09|16627.09|16701.52|16621.52|10
1730124250000|2024-10-28 14:04:10|16708.03|16628.03|16712.98|16632.98|16712.98|16632.98|16708.03|16628.03|10
1730124260000|2024-10-28 14:04:20|16713.02|16633.02|16712.75|16632.75|16714.54|16634.54|16711.23|16631.23|10
1730124270000|2024-10-28 14:04:30|16712.29|16632.29|16715.45|16635.45|16715.48|16635.48|16711.85|16631.85|10
1730124280000|2024-10-28 14:04:40|16715.13|16635.13|16714.67|16634.67|16717.16|16637.16|16714.67|16634.67|10
1730124290000|2024-10-28 14:04:50|16714.37|16634.37|16715.11|16635.11|16715.47|16635.47|16714.37|16634.37|10
1730124300000|2024-10-28 14:05:00|16714.8|16634.8|16718.56|16638.56|16718.67|16638.67|16714.8|16634.8|10
1730124310000|2024-10-28 14:05:10|16717.82|16637.82|16718.77|16638.77|16718.89|16638.89|16716.54|16636.54|10
1730124320000|2024-10-28 14:05:20|16719.01|16639.01|16720.74|16640.74|16720.74|16640.74|16718.81|16638.81|10
1730124330000|2024-10-28 14:05:30|16722.09|16642.09|16727.37|16647.37|16727.37|16647.37|16722.09|16642.09|10
1730124340000|2024-10-28 14:05:40|16728|16648|16729.21|16649.21|16729.66|16649.66|16727.07|16647.07|10
1730124350000|2024-10-28 14:05:50|16729.09|16649.09|16730.25|16650.25|16730.76|16650.76|16729.09|16649.09|10
1730124360000|2024-10-28 14:06:00|16728.55|16648.55|16727.44|16647.44|16728.88|16648.88|16727.26|16647.26|10
1730124370000|2024-10-28 14:06:10|16727.17|16647.17|16732.24|16652.24|16732.24|16652.24|16727.17|16647.17|10
1730124380000|2024-10-28 14:06:20|16731.77|16651.77|16731.4|16651.4|16732.9|16652.9|16731.4|16651.4|10
1730124390000|2024-10-28 14:06:30|16732.54|16652.54|16736.99|16656.99|16736.99|16656.99|16731.99|16651.99|10
1730124400000|2024-10-28 14:06:40|16737.91|16657.91|16743.66|16663.66|16743.66|16663.66|16737.91|16657.91|10
1730124410000|2024-10-28 14:06:50|16743.76|16663.76|16749.24|16669.24|16749.24|16669.24|16743.75|16663.75|10
1730124420000|2024-10-28 14:07:00|16749.46|16669.46|16749.32|16669.32|16749.86|16669.86|16749.01|16669.01|10
1730124430000|2024-10-28 14:07:10|16749.03|16669.03|16747.47|16667.47|16749.03|16669.03|16746.91|16666.91|10
1730124440000|2024-10-28 14:07:20|16746.99|16666.99|16744.99|16664.99|16746.99|16666.99|16744.87|16664.87|10
1730124450000|2024-10-28 14:07:30|16745.87|16665.87|16749|16669|16749.69|16669.69|16745.5|16665.5|10
1730124460000|2024-10-28 14:07:40|16749.78|16669.78|16752.15|16672.15|16752.15|16672.15|16749.69|16669.69|10
1730124470000|2024-10-28 14:07:50|16752.47|16672.47|16755.65|16675.65|16755.96|16675.96|16752.47|16672.47|10
1730124480000|2024-10-28 14:08:00|16754.89|16674.89|16751.99|16671.99|16754.89|16674.89|16751.99|16671.99|10
1730124490000|2024-10-28 14:08:10|16751.7|16671.7|16752.1|16672.1|16752.1|16672.1|16750.44|16670.44|10
1730124500000|2024-10-28 14:08:20|16751.46|16671.46|16755.97|16675.97|16755.97|16675.97|16751.15|16671.15|10
1730124510000|2024-10-28 14:08:30|16756.07|16676.07|16760.24|16680.24|16760.25|16680.25|16756.07|16676.07|10
1730124520000|2024-10-28 14:08:40|16759.77|16679.77|16760.64|16680.64|16760.66|16680.66|16759.21|16679.21|10
1730124530000|2024-10-28 14:08:50|16761.95|16681.95|16764.85|16684.85|16764.85|16684.85|16761.57|16681.57|10
1730124540000|2024-10-28 14:09:00|16765.45|16685.45|16771.36|16691.36|16771.36|16691.36|16765.45|16685.45|10
1730124550000|2024-10-28 14:09:10|16771.86|16691.86|16777.7|16697.7|16778.41|16698.41|16771.86|16691.86|10
1730124560000|2024-10-28 14:09:20|16777.3|16697.3|16775.1|16695.1|16777.3|16697.3|16774.92|16694.92|9
1730124570000|2024-10-28 14:09:30|16775.32|16695.32|16770.47|16690.47|16775.32|16695.32|16770.47|16690.47|10
1730124580000|2024-10-28 14:09:40|16769.82|16689.82|16767.02|16687.02|16769.82|16689.82|16767.02|16687.02|9
1730124590000|2024-10-28 14:09:50|16767.07|16687.07|16766.19|16686.19|16767.07|16687.07|16766.17|16686.17|9
1730124600000|2024-10-28 14:10:00|16766.2|16686.2|16762.04|16682.04|16766.2|16686.2|16762.04|16682.04|10
1730124610000|2024-10-28 14:10:10|16761.33|16681.33|16762.16|16682.16|16762.54|16682.54|16760.62|16680.62|10
1730124620000|2024-10-28 14:10:20|16761.91|16681.91|16764.83|16684.83|16764.83|16684.83|16761.91|16681.91|10
1730124630000|2024-10-28 14:10:30|16766.03|16686.03|16764.72|16684.72|16766.03|16686.03|16764.52|16684.52|10
1730124640000|2024-10-28 14:10:40|16764.82|16684.82|16765.19|16685.19|16765.19|16685.19|16764.18|16684.18|10
1730124650000|2024-10-28 14:10:50|16765.62|16685.62|16766.74|16686.74|16766.74|16686.74|16765.19|16685.19|10
1730124660000|2024-10-28 14:11:00|16766.37|16686.37|16763.08|16683.08|16766.37|16686.37|16763.08|16683.08|10
1730124670000|2024-10-28 14:11:10|16762.93|16682.93|16764.99|16684.99|16765.12|16685.12|16762.93|16682.93|10
1730124680000|2024-10-28 14:11:20|16765.02|16685.02|16771.73|16691.73|16771.73|16691.73|16765.02|16685.02|10
1730124690000|2024-10-28 14:11:30|16771.56|16691.56|16770.91|16690.91|16771.98|16691.98|16770.91|16690.91|10
1730124700000|2024-10-28 14:11:40|16771.21|16691.21|16767.14|16687.14|16771.63|16691.63|16767.14|16687.14|10
1730124710000|2024-10-28 14:11:50|16766.35|16686.35|16763.42|16683.42|16766.35|16686.35|16763.42|16683.42|10
1730124720000|2024-10-28 14:12:00|16763.17|16683.17|16763.97|16683.97|16765.19|16685.19|16762.96|16682.96|10
1730124730000|2024-10-28 14:12:10|16764.45|16684.45|16758.76|16678.76|16764.45|16684.45|16758.76|16678.76|10
1730124740000|2024-10-28 14:12:20|16757.86|16677.86|16755.73|16675.73|16757.86|16677.86|16755.73|16675.73|10
1730124750000|2024-10-28 14:12:30|16755.22|16675.22|16754.78|16674.78|16755.87|16675.87|16754.78|16674.78|10
1730124760000|2024-10-28 14:12:40|16754.61|16674.61|16751.82|16671.82|16754.61|16674.61|16751.82|16671.82|10
1730124770000|2024-10-28 14:12:50|16751.47|16671.47|16752.68|16672.68|16752.99|16672.99|16751.43|16671.43|10
1730124780000|2024-10-28 14:13:00|16753.29|16673.29|16755.22|16675.22|16755.36|16675.36|16752.59|16672.59|9
1730124790000|2024-10-28 14:13:10|16756.15|16676.15|16759.79|16679.79|16759.79|16679.79|16756.15|16676.15|10
1730124800000|2024-10-28 14:13:20|16759.16|16679.16|16763.91|16683.91|16763.91|16683.91|16759.16|16679.16|10
1730124810000|2024-10-28 14:13:30|16764.7|16684.7|16768.64|16688.64|16768.64|16688.64|16764.34|16684.34|10
1730124820000|2024-10-28 14:13:40|16769.07|16689.07|16769.22|16689.22|16769.3|16689.3|16768.44|16688.44|10
1730124830000|2024-10-28 14:13:50|16769.2|16689.2|16774.49|16694.49|16774.49|16694.49|16769.2|16689.2|10
1730124840000|2024-10-28 14:14:00|16774.8|16694.8|16770.1|16690.1|16774.8|16694.8|16770.1|16690.1|10
1730124850000|2024-10-28 14:14:10|16769.84|16689.84|16768.99|16688.99|16769.84|16689.84|16768.49|16688.49|10
1730124860000|2024-10-28 14:14:20|16768.86|16688.86|16769.39|16689.39|16769.6|16689.6|16768.7|16688.7|9
1730124870000|2024-10-28 14:14:30|16769.29|16689.29|16769.94|16689.94|16770.87|16690.87|16769.29|16689.29|10
1730124880000|2024-10-28 14:14:40|16769.12|16689.12|16768.65|16688.65|16769.34|16689.34|16768.65|16688.65|10
1730124890000|2024-10-28 14:14:50|16768.68|16688.68|16772.29|16692.29|16772.29|16692.29|16768.68|16688.68|10
1730124900000|2024-10-28 14:15:00|16772.64|16692.64|16782.35|16702.35|16782.35|16702.35|16772.64|16692.64|10
1730124910000|2024-10-28 14:15:10|16781.55|16701.55|16783.6|16703.6|16783.89|16703.89|16781.55|16701.55|10
1730124920000|2024-10-28 14:15:20|16783.54|16703.54|16782.79|16702.79|16784.15|16704.15|16782.69|16702.69|10
1730124930000|2024-10-28 14:15:30|16783.98|16703.98|16779.74|16699.74|16783.98|16703.98|16778.33|16698.33|10
1730124940000|2024-10-28 14:15:40|16776.48|16696.48|16773.07|16693.07|16776.48|16696.48|16773.07|16693.07|9
1730124950000|2024-10-28 14:15:50|16771.84|16691.84|16774.44|16694.44|16775|16695|16771.84|16691.84|9
1730124960000|2024-10-28 14:16:00|16773.98|16693.98|16772.55|16692.55|16773.98|16693.98|16772.55|16692.55|10
1730124970000|2024-10-28 14:16:10|16768.94|16688.94|16767.3|16687.3|16768.95|16688.95|16766.61|16686.61|10
1730124980000|2024-10-28 14:16:20|16765.19|16685.19|16763.1|16683.1|16765.32|16685.32|16763.1|16683.1|10
1730124990000|2024-10-28 14:16:30|16763.22|16683.22|16760.62|16680.62|16763.22|16683.22|16760.62|16680.62|10
1730125000000|2024-10-28 14:16:40|16760.4|16680.4|16758.97|16678.97|16760.4|16680.4|16758.97|16678.97|10
1730125010000|2024-10-28 14:16:50|16758.75|16678.75|16757.75|16677.75|16758.75|16678.75|16757.75|16677.75|10
1730125020000|2024-10-28 14:17:00|16757.59|16677.59|16756.72|16676.72|16758.12|16678.12|16756.04|16676.04|9
1730125030000|2024-10-28 14:17:10|16756.66|16676.66|16759.25|16679.25|16759.25|16679.25|16756.66|16676.66|10
1730125040000|2024-10-28 14:17:20|16758.92|16678.92|16755.33|16675.33|16758.92|16678.92|16755.33|16675.33|10
1730125050000|2024-10-28 14:17:30|16755.1|16675.1|16759.08|16679.08|16759.92|16679.92|16755.1|16675.1|10
1730125060000|2024-10-28 14:17:40|16758.22|16678.22|16748.23|16668.23|16758.22|16678.22|16748.23|16668.23|9
1730125070000|2024-10-28 14:17:50|16748.75|16668.75|16748.04|16668.04|16749.02|16669.02|16747.29|16667.29|10
1730125080000|2024-10-28 14:18:00|16748.06|16668.06|16749.74|16669.74|16750.14|16670.14|16747.99|16667.99|9
1730125090000|2024-10-28 14:18:10|16749.92|16669.92|16749.69|16669.69|16751.41|16671.41|16749.33|16669.33|10
1730125100000|2024-10-28 14:18:20|16749.63|16669.63|16748.82|16668.82|16749.63|16669.63|16748.26|16668.26|10
1730125110000|2024-10-28 14:18:30|16747.75|16667.75|16745.67|16665.67|16747.75|16667.75|16745.67|16665.67|10
1730125120000|2024-10-28 14:18:40|16745.63|16665.63|16738.27|16658.27|16745.63|16665.63|16738.27|16658.27|10
1730125130000|2024-10-28 14:18:50|16737.95|16657.95|16734.13|16654.13|16738.1|16658.1|16734.13|16654.13|10
1730125140000|2024-10-28 14:19:00|16734.03|16654.03|16732.56|16652.56|16735.03|16655.03|16732.56|16652.56|10
1730125150000|2024-10-28 14:19:10|16731.66|16651.66|16726.65|16646.65|16731.66|16651.66|16726.57|16646.57|10
1730125160000|2024-10-28 14:19:20|16726.23|16646.23|16729.77|16649.77|16729.93|16649.93|16726.02|16646.02|10
1730125170000|2024-10-28 14:19:30|16729.48|16649.48|16721.1|16641.1|16729.48|16649.48|16720.25|16640.25|10
1730125180000|2024-10-28 14:19:40|16721.54|16641.54|16723.03|16643.03|16723.16|16643.16|16721.54|16641.54|9
1730125190000|2024-10-28 14:19:50|16722.97|16642.97|16721.65|16641.65|16723.41|16643.41|16721.65|16641.65|10
1730125200000|2024-10-28 14:20:00|16721.74|16641.74|16721.67|16641.67|16721.74|16641.74|16720.52|16640.52|10
1730125210000|2024-10-28 14:20:10|16722.5|16642.5|16727.58|16647.58|16727.58|16647.58|16722.5|16642.5|10
1730125220000|2024-10-28 14:20:20|16727.64|16647.64|16730.81|16650.81|16730.81|16650.81|16727.64|16647.64|10
1730125230000|2024-10-28 14:20:30|16731.06|16651.06|16731.82|16651.82|16732.51|16652.51|16731.06|16651.06|9
1730125240000|2024-10-28 14:20:40|16731.84|16651.84|16735.58|16655.58|16735.58|16655.58|16731.71|16651.71|9
1730125250000|2024-10-28 14:20:50|16736.5|16656.5|16740.96|16660.96|16741.23|16661.23|16736.5|16656.5|10
1730125260000|2024-10-28 14:21:00|16740.8|16660.8|16737.01|16657.01|16740.8|16660.8|16736.85|16656.85|10
1730125270000|2024-10-28 14:21:10|16736.36|16656.36|16735.85|16655.85|16738.59|16658.59|16735.85|16655.85|10
1730125280000|2024-10-28 14:21:20|16735.79|16655.79|16730.93|16650.93|16735.79|16655.79|16730.93|16650.93|10
1730125290000|2024-10-28 14:21:30|16730.76|16650.76|16729.79|16649.79|16730.76|16650.76|16729.67|16649.67|10
1730125300000|2024-10-28 14:21:40|16729.44|16649.44|16728.74|16648.74|16729.54|16649.54|16728.22|16648.22|10
1730125310000|2024-10-28 14:21:50|16728.58|16648.58|16728.1|16648.1|16728.58|16648.58|16727.55|16647.55|10
1730125320000|2024-10-28 14:22:00|16728.28|16648.28|16722.04|16642.04|16728.28|16648.28|16722.04|16642.04|10
1730125330000|2024-10-28 14:22:10|16721.51|16641.51|16718.62|16638.62|16721.51|16641.51|16718.57|16638.57|10
1730125340000|2024-10-28 14:22:20|16718.03|16638.03|16718.61|16638.61|16718.61|16638.61|16717.41|16637.41|10
1730125350000|2024-10-28 14:22:30|16718.78|16638.78|16718.59|16638.59|16719.08|16639.08|16718.34|16638.34|10
1730125360000|2024-10-28 14:22:40|16718.78|16638.78|16717.28|16637.28|16719.26|16639.26|16717.28|16637.28|10
1730125370000|2024-10-28 14:22:50|16717.11|16637.11|16717.37|16637.37|16717.56|16637.56|16716.8|16636.8|10
1730125380000|2024-10-28 14:23:00|16717.27|16637.27|16720.24|16640.24|16720.24|16640.24|16717.27|16637.27|9
1730125390000|2024-10-28 14:23:10|16720.36|16640.36|16722.01|16642.01|16722.01|16642.01|16720.27|16640.27|10
1730125400000|2024-10-28 14:23:20|16721.7|16641.7|16721.36|16641.36|16722.72|16642.72|16721.25|16641.25|10
1730125410000|2024-10-28 14:23:30|16721.11|16641.11|16718.68|16638.68|16721.11|16641.11|16718.68|16638.68|10
1730125420000|2024-10-28 14:23:40|16717.98|16637.98|16722.83|16642.83|16722.83|16642.83|16717.98|16637.98|10
1730125430000|2024-10-28 14:23:50|16722.78|16642.78|16722.41|16642.41|16722.94|16642.94|16722.3|16642.3|10
1730125440000|2024-10-28 14:24:00|16722.42|16642.42|16724.86|16644.86|16724.86|16644.86|16722.42|16642.42|10
1730125450000|2024-10-28 14:24:10|16725.44|16645.44|16729.6|16649.6|16729.6|16649.6|16725.44|16645.44|10
1730125460000|2024-10-28 14:24:20|16729.93|16649.93|16723.82|16643.82|16729.93|16649.93|16723.82|16643.82|10
1730125470000|2024-10-28 14:24:30|16722.87|16642.87|16717.16|16637.16|16722.87|16642.87|16717.16|16637.16|10
1730125480000|2024-10-28 14:24:40|16716.92|16636.92|16714.44|16634.44|16716.92|16636.92|16714.44|16634.44|10
1730125490000|2024-10-28 14:24:50|16713.9|16633.9|16715.93|16635.93|16716.05|16636.05|16713.76|16633.76|10
1730125500000|2024-10-28 14:25:00|16715.91|16635.91|16718.68|16638.68|16718.68|16638.68|16715.91|16635.91|10
1730125510000|2024-10-28 14:25:10|16718.58|16638.58|16718.76|16638.76|16718.76|16638.76|16717.94|16637.94|10
1730125520000|2024-10-28 14:25:20|16719.05|16639.05|16718.57|16638.57|16719.59|16639.59|16718.57|16638.57|10
1730125530000|2024-10-28 14:25:30|16717.79|16637.79|16716.99|16636.99|16717.89|16637.89|16716.99|16636.99|9
1730125540000|2024-10-28 14:25:40|16717.11|16637.11|16716.32|16636.32|16717.82|16637.82|16716.32|16636.32|10
1730125550000|2024-10-28 14:25:50|16716.38|16636.38|16715.27|16635.27|16716.94|16636.94|16714.85|16634.85|9
1730125560000|2024-10-28 14:26:00|16715.79|16635.79|16713.86|16633.86|16716.18|16636.18|16713.86|16633.86|10
1730125570000|2024-10-28 14:26:10|16713.32|16633.32|16707.93|16627.93|16713.32|16633.32|16707.93|16627.93|10
1730125580000|2024-10-28 14:26:20|16707.94|16627.94|16706.87|16626.87|16708.07|16628.07|16706.87|16626.87|10
1730125590000|2024-10-28 14:26:30|16706.86|16626.86|16706.75|16626.75|16707|16627|16706.6|16626.6|9
1730125600000|2024-10-28 14:26:40|16706.42|16626.42|16705.46|16625.46|16706.42|16626.42|16705.42|16625.42|10
1730125610000|2024-10-28 14:26:50|16705.69|16625.69|16703.83|16623.83|16705.9|16625.9|16703.83|16623.83|10
1730125620000|2024-10-28 14:27:00|16704.06|16624.06|16703.71|16623.71|16704.52|16624.52|16703.64|16623.64|10
1730125630000|2024-10-28 14:27:10|16703.56|16623.56|16702.7|16622.7|16704.8|16624.8|16702.67|16622.67|10
1730125640000|2024-10-28 14:27:20|16702.21|16622.21|16704.12|16624.12|16704.12|16624.12|16701.73|16621.73|10
1730125650000|2024-10-28 14:27:30|16704.01|16624.01|16702.67|16622.67|16704.01|16624.01|16702.67|16622.67|9
1730125660000|2024-10-28 14:27:40|16702.48|16622.48|16702.69|16622.69|16703.07|16623.07|16702.3|16622.3|10
1730125670000|2024-10-28 14:27:50|16702.59|16622.59|16702.72|16622.72|16702.84|16622.84|16702.48|16622.48|9
1730125680000|2024-10-28 14:28:00|16702.54|16622.54|16704.09|16624.09|16704.09|16624.09|16701.99|16621.99|10
1730125690000|2024-10-28 14:28:10|16704.22|16624.22|16705.14|16625.14|16705.14|16625.14|16702.96|16622.96|10
1730125700000|2024-10-28 14:28:20|16705.62|16625.62|16706.91|16626.91|16706.91|16626.91|16705.4|16625.4|10
1730125710000|2024-10-28 14:28:30|16706.84|16626.84|16711.28|16631.28|16711.28|16631.28|16706.84|16626.84|10
1730125720000|2024-10-28 14:28:40|16711.64|16631.64|16710|16630|16711.64|16631.64|16710|16630|10
1730125730000|2024-10-28 14:28:50|16709.98|16629.98|16710.2|16630.2|16710.2|16630.2|16709.64|16629.64|10
1730125740000|2024-10-28 14:29:00|16710.49|16630.49|16710.25|16630.25|16711.05|16631.05|16710.13|16630.13|10
1730125750000|2024-10-28 14:29:10|16710.27|16630.27|16709.8|16629.8|16710.52|16630.52|16709.79|16629.79|10
1730125760000|2024-10-28 14:29:20|16709.34|16629.34|16705.1|16625.1|16709.34|16629.34|16705.1|16625.1|9
1730125770000|2024-10-28 14:29:30|16704.82|16624.82|16700.89|16620.89|16704.98|16624.98|16700.89|16620.89|10
1730125780000|2024-10-28 14:29:40|16700.78|16620.78|16700.17|16620.17|16700.78|16620.78|16698.49|16618.49|10
1730125790000|2024-10-28 14:29:50|16699.61|16619.61|16701.89|16621.89|16701.89|16621.89|16699.61|16619.61|10
1730125800000|2024-10-28 14:30:00|16702.05|16622.05|16700.04|16620.04|16702.42|16622.42|16699.05|16619.05|9
1730125810000|2024-10-28 14:30:10|16701.56|16621.56|16704.57|16624.57|16704.59|16624.59|16701.56|16621.56|10
1730125820000|2024-10-28 14:30:20|16704.51|16624.51|16710.04|16630.04|16710.04|16630.04|16704.51|16624.51|10
1730125830000|2024-10-28 14:30:30|16710.47|16630.47|16713.32|16633.32|16713.32|16633.32|16710.47|16630.47|9
1730125840000|2024-10-28 14:30:40|16713.55|16633.55|16713.26|16633.26|16713.73|16633.73|16713.1|16633.1|10
1730125850000|2024-10-28 14:30:50|16712.4|16632.4|16714.59|16634.59|16714.59|16634.59|16712.4|16632.4|9
1730125860000|2024-10-28 14:31:00|16714.83|16634.83|16714.74|16634.74|16715.32|16635.32|16714.74|16634.74|9
1730125870000|2024-10-28 14:31:10|16714.77|16634.77|16719.54|16639.54|16719.75|16639.75|16714.77|16634.77|10
1730125880000|2024-10-28 14:31:20|16720.27|16640.27|16720.96|16640.96|16721.25|16641.25|16720.27|16640.27|10
1730125890000|2024-10-28 14:31:30|16721.08|16641.08|16722.35|16642.35|16722.35|16642.35|16721.08|16641.08|10
1730125900000|2024-10-28 14:31:40|16722.36|16642.36|16721.26|16641.26|16722.88|16642.88|16721.26|16641.26|10
1730125910000|2024-10-28 14:31:50|16720.63|16640.63|16722.84|16642.84|16723.7|16643.7|16719.23|16639.23|10
1730125920000|2024-10-28 14:32:00|16722.69|16642.69|16716.07|16636.07|16722.69|16642.69|16715.88|16635.88|10
1730125930000|2024-10-28 14:32:10|16716.14|16636.14|16715.25|16635.25|16716.14|16636.14|16714.4|16634.4|10
1730125940000|2024-10-28 14:32:20|16714.8|16634.8|16713.09|16633.09|16714.8|16634.8|16713.09|16633.09|9
1730125950000|2024-10-28 14:32:30|16712.92|16632.92|16711.49|16631.49|16712.92|16632.92|16710.37|16630.37|10
1730125960000|2024-10-28 14:32:40|16710.83|16630.83|16708.16|16628.16|16711.35|16631.35|16708.16|16628.16|10
1730125970000|2024-10-28 14:32:50|16708.24|16628.24|16709.47|16629.47|16709.47|16629.47|16708.24|16628.24|9
1730125980000|2024-10-28 14:33:00|16709.61|16629.61|16706.6|16626.6|16710.51|16630.51|16706.6|16626.6|10
1730125990000|2024-10-28 14:33:10|16706.63|16626.63|16706.19|16626.19|16706.63|16626.63|16705.9|16625.9|10
1730126000000|2024-10-28 14:33:20|16706.04|16626.04|16707.39|16627.39|16707.39|16627.39|16705.96|16625.96|9
1730126010000|2024-10-28 14:33:30|16707.83|16627.83|16705.63|16625.63|16707.94|16627.94|16705.63|16625.63|10
1730126020000|2024-10-28 14:33:40|16704.95|16624.95|16701.35|16621.35|16704.95|16624.95|16701.35|16621.35|10
1730126030000|2024-10-28 14:33:50|16701.43|16621.43|16704.4|16624.4|16704.4|16624.4|16701.03|16621.03|10
1730126040000|2024-10-28 14:34:00|16704.9|16624.9|16698.33|16618.33|16705.14|16625.14|16698.33|16618.33|10
1730126050000|2024-10-28 14:34:10|16697.04|16617.04|16699.47|16619.47|16699.47|16619.47|16696.88|16616.88|10
1730126060000|2024-10-28 14:34:20|16700.04|16620.04|16706.45|16626.45|16706.45|16626.45|16700.04|16620.04|10
1730126070000|2024-10-28 14:34:30|16706.48|16626.48|16708.03|16628.03|16710.45|16630.45|16706.48|16626.48|10
1730126080000|2024-10-28 14:34:40|16707.4|16627.4|16705.6|16625.6|16707.4|16627.4|16705.15|16625.15|10
1730126090000|2024-10-28 14:34:50|16705.93|16625.93|16706.08|16626.08|16706.6|16626.6|16705.67|16625.67|10
1730126100000|2024-10-28 14:35:00|16706.14|16626.14|16701.88|16621.88|16706.14|16626.14|16701.88|16621.88|10
1730126110000|2024-10-28 14:35:10|16701.75|16621.75|16694.86|16614.86|16701.75|16621.75|16694.86|16614.86|10
1730126120000|2024-10-28 14:35:20|16695.22|16615.22|16695.06|16615.06|16695.56|16615.56|16693.55|16613.55|10
1730126130000|2024-10-28 14:35:30|16694.11|16614.11|16699.8|16619.8|16699.8|16619.8|16694.11|16614.11|10
1730126140000|2024-10-28 14:35:40|16700.91|16620.91|16702.53|16622.53|16703.63|16623.63|16700.91|16620.91|10
1730126150000|2024-10-28 14:35:50|16702.86|16622.86|16704.03|16624.03|16704.62|16624.62|16702.72|16622.72|10
1730126160000|2024-10-28 14:36:00|16704.29|16624.29|16705.99|16625.99|16706.13|16626.13|16704.29|16624.29|10
1730126170000|2024-10-28 14:36:10|16706.57|16626.57|16709.86|16629.86|16709.86|16629.86|16706.57|16626.57|10
1730126180000|2024-10-28 14:36:20|16709.97|16629.97|16716.9|16636.9|16716.9|16636.9|16709.11|16629.11|10
1730126190000|2024-10-28 14:36:30|16718.22|16638.22|16719.16|16639.16|16719.91|16639.91|16718.22|16638.22|10
1730126200000|2024-10-28 14:36:40|16719.65|16639.65|16717.72|16637.72|16719.65|16639.65|16717.72|16637.72|10
1730126210000|2024-10-28 14:36:50|16717.96|16637.96|16720.18|16640.18|16720.18|16640.18|16717.96|16637.96|10
1730126220000|2024-10-28 14:37:00|16719.9|16639.9|16718.76|16638.76|16719.9|16639.9|16718.28|16638.28|10
1730126230000|2024-10-28 14:37:10|16717.8|16637.8|16719.28|16639.28|16719.28|16639.28|16717.8|16637.8|10
1730126240000|2024-10-28 14:37:20|16719.55|16639.55|16721.62|16641.62|16721.62|16641.62|16719.55|16639.55|10
1730126250000|2024-10-28 14:37:30|16721.45|16641.45|16720.63|16640.63|16721.45|16641.45|16720.62|16640.62|9
1730126260000|2024-10-28 14:37:40|16720.18|16640.18|16719.7|16639.7|16720.18|16640.18|16718.45|16638.45|10
1730126270000|2024-10-28 14:37:50|16719.48|16639.48|16720.21|16640.21|16720.21|16640.21|16718.93|16638.93|10
1730126280000|2024-10-28 14:38:00|16720.45|16640.45|16720|16640|16720.96|16640.96|16719.94|16639.94|10
1730126290000|2024-10-28 14:38:10|16720.28|16640.28|16714.88|16634.88|16720.28|16640.28|16714.88|16634.88|10
1730126300000|2024-10-28 14:38:20|16714.71|16634.71|16712.81|16632.81|16714.71|16634.71|16712.73|16632.73|10
1730126310000|2024-10-28 14:38:30|16712.36|16632.36|16713.89|16633.89|16714.09|16634.09|16712.36|16632.36|10
1730126320000|2024-10-28 14:38:40|16714.12|16634.12|16714.08|16634.08|16714.33|16634.33|16714.06|16634.06|9
1730126330000|2024-10-28 14:38:50|16714|16634|16714.07|16634.07|16714.41|16634.41|16713.83|16633.83|10
1730126340000|2024-10-28 14:39:00|16714.02|16634.02|16715.27|16635.27|16715.27|16635.27|16714.02|16634.02|10
1730126350000|2024-10-28 14:39:10|16715.95|16635.95|16718.69|16638.69|16718.81|16638.81|16715.95|16635.95|10
1730126360000|2024-10-28 14:39:20|16719.47|16639.47|16718.98|16638.98|16720.11|16640.11|16718.79|16638.79|10
1730126370000|2024-10-28 14:39:30|16718.43|16638.43|16723.48|16643.48|16723.48|16643.48|16717.94|16637.94|9
1730126380000|2024-10-28 14:39:40|16724.15|16644.15|16723.57|16643.57|16724.44|16644.44|16723.57|16643.57|10
1730126390000|2024-10-28 14:39:50|16723.61|16643.61|16723.83|16643.83|16723.86|16643.86|16723.19|16643.19|10
1730126400000|2024-10-28 14:40:00|16723.63|16643.63|16726.58|16646.58|16726.58|16646.58|16723.49|16643.49|10
1730126410000|2024-10-28 14:40:10|16726.85|16646.85|16731.86|16651.86|16731.86|16651.86|16726.85|16646.85|10
1730126420000|2024-10-28 14:40:20|16731.73|16651.73|16734.2|16654.2|16734.2|16654.2|16728.39|16648.39|10
1730126430000|2024-10-28 14:40:30|16733.87|16653.87|16732.72|16652.72|16733.87|16653.87|16732.6|16652.6|10
1730126440000|2024-10-28 14:40:40|16731.74|16651.74|16735.05|16655.05|16735.05|16655.05|16731.32|16651.32|10
1730126450000|2024-10-28 14:40:50|16734.8|16654.8|16733.24|16653.24|16734.94|16654.94|16733.24|16653.24|10
1730126460000|2024-10-28 14:41:00|16732.54|16652.54|16732.46|16652.46|16732.67|16652.67|16731.44|16651.44|10
1730126470000|2024-10-28 14:41:10|16731.84|16651.84|16732.56|16652.56|16733.4|16653.4|16731.84|16651.84|10
1730126480000|2024-10-28 14:41:20|16733.39|16653.39|16733.48|16653.48|16733.65|16653.65|16733.14|16653.14|10
1730126490000|2024-10-28 14:41:30|16733.4|16653.4|16738.58|16658.58|16738.58|16658.58|16733.3|16653.3|10
1730126500000|2024-10-28 14:41:40|16739.64|16659.64|16740.84|16660.84|16741.39|16661.39|16739.64|16659.64|10
1730126510000|2024-10-28 14:41:50|16740.97|16660.97|16741.63|16661.63|16741.69|16661.69|16740.65|16660.65|10
1730126520000|2024-10-28 14:42:00|16741.24|16661.24|16745.37|16665.37|16746.03|16666.03|16741.09|16661.09|10
1730126530000|2024-10-28 14:42:10|16745.21|16665.21|16748.55|16668.55|16748.75|16668.75|16745.21|16665.21|10
1730126540000|2024-10-28 14:42:20|16748.79|16668.79|16746.62|16666.62|16748.79|16668.79|16746.36|16666.36|9
1730126550000|2024-10-28 14:42:30|16746.71|16666.71|16753.19|16673.19|16753.19|16673.19|16746.71|16666.71|10
1730126560000|2024-10-28 14:42:40|16753.74|16673.74|16754.49|16674.49|16755.09|16675.09|16753.22|16673.22|10
1730126570000|2024-10-28 14:42:50|16754.35|16674.35|16756.79|16676.79|16757.32|16677.32|16754.35|16674.35|10
1730126580000|2024-10-28 14:43:00|16756.76|16676.76|16757.08|16677.08|16758.47|16678.47|16756.76|16676.76|10
1730126590000|2024-10-28 14:43:10|16757.16|16677.16|16758.87|16678.87|16758.87|16678.87|16755.23|16675.23|10
1730126600000|2024-10-28 14:43:20|16758.65|16678.65|16758.72|16678.72|16758.82|16678.82|16758.43|16678.43|10
1730126610000|2024-10-28 14:43:30|16758.26|16678.26|16759.19|16679.19|16759.19|16679.19|16757.02|16677.02|10
1730126620000|2024-10-28 14:43:40|16759.85|16679.85|16760.26|16680.26|16760.38|16680.38|16759.22|16679.22|10
1730126630000|2024-10-28 14:43:50|16760.2|16680.2|16759.67|16679.67|16760.2|16680.2|16759.42|16679.42|10
1730126640000|2024-10-28 14:44:00|16759.25|16679.25|16759.02|16679.02|16759.67|16679.67|16758.49|16678.49|10
1730126650000|2024-10-28 14:44:10|16760.35|16680.35|16761.87|16681.87|16761.91|16681.91|16760.35|16680.35|9
1730126660000|2024-10-28 14:44:20|16762.05|16682.05|16763.25|16683.25|16763.25|16683.25|16762.05|16682.05|10
1730126670000|2024-10-28 14:44:30|16763.13|16683.13|16763.29|16683.29|16763.77|16683.77|16762.06|16682.06|10
1730126680000|2024-10-28 14:44:40|16763.79|16683.79|16764.94|16684.94|16765.37|16685.37|16763.79|16683.79|10
1730126690000|2024-10-28 14:44:50|16765.17|16685.17|16765.38|16685.38|16765.38|16685.38|16764.69|16684.69|10
1730126700000|2024-10-28 14:45:00|16764.82|16684.82|16767.15|16687.15|16767.15|16687.15|16764.82|16684.82|10
1730126710000|2024-10-28 14:45:10|16767.42|16687.42|16769.29|16689.29|16769.69|16689.69|16767.42|16687.42|10
1730126720000|2024-10-28 14:45:20|16769.81|16689.81|16771.26|16691.26|16771.26|16691.26|16769.81|16689.81|10
1730126730000|2024-10-28 14:45:30|16771.89|16691.89|16774.31|16694.31|16774.32|16694.32|16771.68|16691.68|9
1730126740000|2024-10-28 14:45:40|16774.55|16694.55|16774.44|16694.44|16774.78|16694.78|16774.09|16694.09|10
1730126750000|2024-10-28 14:45:50|16774.59|16694.59|16773.91|16693.91|16774.59|16694.59|16773.72|16693.72|10
1730126760000|2024-10-28 14:46:00|16773.48|16693.48|16771.79|16691.79|16773.83|16693.83|16771.79|16691.79|9
1730126770000|2024-10-28 14:46:10|16772.54|16692.54|16773.48|16693.48|16773.64|16693.64|16771.93|16691.93|10
1730126780000|2024-10-28 14:46:20|16773.8|16693.8|16774.08|16694.08|16774.72|16694.72|16773.8|16693.8|10
1730126790000|2024-10-28 14:46:30|16773.84|16693.84|16773.85|16693.85|16774.14|16694.14|16773.62|16693.62|9
1730126800000|2024-10-28 14:46:40|16774.19|16694.19|16774.4|16694.4|16775.09|16695.09|16773.55|16693.55|10
1730126810000|2024-10-28 14:46:50|16774.14|16694.14|16775.68|16695.68|16775.68|16695.68|16773.49|16693.49|10
1730126820000|2024-10-28 14:47:00|16775.69|16695.69|16775.25|16695.25|16775.89|16695.89|16774.98|16694.98|9
1730126830000|2024-10-28 14:47:10|16775.64|16695.64|16775.12|16695.12|16775.64|16695.64|16774.71|16694.71|10
1730126840000|2024-10-28 14:47:20|16775.31|16695.31|16778.91|16698.91|16778.91|16698.91|16775.31|16695.31|10
1730126850000|2024-10-28 14:47:30|16778.51|16698.51|16778.96|16698.96|16779.24|16699.24|16778.51|16698.51|10
1730126860000|2024-10-28 14:47:40|16778.78|16698.78|16782.11|16702.11|16782.11|16702.11|16778.78|16698.78|10
1730126870000|2024-10-28 14:47:50|16781.89|16701.89|16782.68|16702.68|16782.68|16702.68|16781.19|16701.19|10
1730126880000|2024-10-28 14:48:00|16782.05|16702.05|16782.44|16702.44|16782.88|16702.88|16782.05|16702.05|9
1730126890000|2024-10-28 14:48:10|16782.32|16702.32|16783.74|16703.74|16783.92|16703.92|16782.15|16702.15|10
1730126900000|2024-10-28 14:48:20|16783.48|16703.48|16785.5|16705.5|16785.5|16705.5|16783.09|16703.09|10
1730126910000|2024-10-28 14:48:30|16785.67|16705.67|16795.89|16715.89|16796.17|16716.17|16785.67|16705.67|10
1730126920000|2024-10-28 14:48:40|16795.94|16715.94|16801.8|16721.8|16801.8|16721.8|16795.73|16715.73|10
1730126930000|2024-10-28 14:48:50|16801.84|16721.84|16802.72|16722.72|16802.96|16722.96|16801.81|16721.81|9
1730126940000|2024-10-28 14:49:00|16802.45|16722.45|16802.52|16722.52|16802.52|16722.52|16800.68|16720.68|10
1730126950000|2024-10-28 14:49:10|16802.12|16722.12|16803.95|16723.95|16803.95|16723.95|16802.12|16722.12|9
1730126960000|2024-10-28 14:49:20|16804.7|16724.7|16804.15|16724.15|16806.25|16726.25|16804.03|16724.03|10
1730126970000|2024-10-28 14:49:30|16803.93|16723.93|16803.24|16723.24|16804.01|16724.01|16803.24|16723.24|9
1730126980000|2024-10-28 14:49:40|16803.11|16723.11|16803.88|16723.88|16803.88|16723.88|16801.82|16721.82|10
1730126990000|2024-10-28 14:49:50|16803.89|16723.89|16803.45|16723.45|16804.83|16724.83|16803.45|16723.45|9
1730127000000|2024-10-28 14:50:00|16803.48|16723.48|16805.59|16725.59|16805.75|16725.75|16803.48|16723.48|10
1730127010000|2024-10-28 14:50:10|16805.93|16725.93|16803.2|16723.2|16806.28|16726.28|16803.2|16723.2|10
1730127020000|2024-10-28 14:50:20|16803.27|16723.27|16803.66|16723.66|16805.31|16725.31|16803.27|16723.27|10
1730127030000|2024-10-28 14:50:30|16803.58|16723.58|16801.08|16721.08|16803.58|16723.58|16801.08|16721.08|10
1730127040000|2024-10-28 14:50:40|16800.97|16720.97|16798.87|16718.87|16800.97|16720.97|16798.61|16718.61|10
1730127050000|2024-10-28 14:50:50|16799.43|16719.43|16799.63|16719.63|16799.85|16719.85|16798.95|16718.95|10
1730127060000|2024-10-28 14:51:00|16799.74|16719.74|16802.13|16722.13|16802.13|16722.13|16799.74|16719.74|10
1730127070000|2024-10-28 14:51:10|16802.6|16722.6|16804.05|16724.05|16804.56|16724.56|16802.17|16722.17|9
1730127080000|2024-10-28 14:51:20|16802.55|16722.55|16802.22|16722.22|16802.55|16722.55|16800.06|16720.06|10
1730127090000|2024-10-28 14:51:30|16802.21|16722.21|16802.8|16722.8|16802.8|16722.8|16801.83|16721.83|10
1730127100000|2024-10-28 14:51:40|16802.99|16722.99|16802.57|16722.57|16803.04|16723.04|16802.4|16722.4|10
1730127110000|2024-10-28 14:51:50|16802.02|16722.02|16801.5|16721.5|16802.05|16722.05|16801.06|16721.06|10
1730127120000|2024-10-28 14:52:00|16801.85|16721.85|16799.59|16719.59|16801.96|16721.96|16799.59|16719.59|10
1730127130000|2024-10-28 14:52:10|16799.41|16719.41|16798.6|16718.6|16799.86|16719.86|16797.77|16717.77|10
1730127140000|2024-10-28 14:52:20|16798.67|16718.67|16801.7|16721.7|16801.7|16721.7|16798.63|16718.63|10
1730127150000|2024-10-28 14:52:30|16801.79|16721.79|16798.09|16718.09|16801.79|16721.79|16798.09|16718.09|9
1730127160000|2024-10-28 14:52:40|16797.92|16717.92|16794.77|16714.77|16797.92|16717.92|16794.77|16714.77|10
1730127170000|2024-10-28 14:52:50|16794.6|16714.6|16792.67|16712.67|16794.6|16714.6|16792.67|16712.67|10
1730127180000|2024-10-28 14:53:00|16793.41|16713.41|16794.76|16714.76|16794.76|16714.76|16793.31|16713.31|10
1730127190000|2024-10-28 14:53:10|16794.86|16714.86|16794.92|16714.92|16796.21|16716.21|16794.86|16714.86|10
1730127200000|2024-10-28 14:53:20|16794.69|16714.69|16794.06|16714.06|16794.69|16714.69|16793.4|16713.4|10
1730127210000|2024-10-28 14:53:30|16793.96|16713.96|16790.81|16710.81|16793.96|16713.96|16790.63|16710.63|10
1730127220000|2024-10-28 14:53:40|16791.87|16711.87|16792.9|16712.9|16792.99|16712.99|16791.87|16711.87|9
1730127230000|2024-10-28 14:53:50|16792.94|16712.94|16790.76|16710.76|16793.06|16713.06|16790.61|16710.61|9
1730127240000|2024-10-28 14:54:00|16790.77|16710.77|16790.75|16710.75|16790.77|16710.77|16789.93|16709.93|10
1730127250000|2024-10-28 14:54:10|16790.87|16710.87|16790.43|16710.43|16791.3|16711.3|16790.24|16710.24|10
1730127260000|2024-10-28 14:54:20|16790.59|16710.59|16789.64|16709.64|16790.81|16710.81|16789.64|16709.64|10
1730127270000|2024-10-28 14:54:30|16789.42|16709.42|16781.65|16701.65|16789.42|16709.42|16781.65|16701.65|10
1730127280000|2024-10-28 14:54:40|16781.26|16701.26|16773.91|16693.91|16781.29|16701.29|16773.91|16693.91|10
1730127290000|2024-10-28 14:54:50|16773.68|16693.68|16772.6|16692.6|16774.35|16694.35|16772.6|16692.6|10
1730127300000|2024-10-28 14:55:00|16772.32|16692.32|16771.8|16691.8|16772.32|16692.32|16771.04|16691.04|10
1730127310000|2024-10-28 14:55:10|16771.65|16691.65|16772.96|16692.96|16772.96|16692.96|16771.45|16691.45|10
1730127320000|2024-10-28 14:55:20|16773.05|16693.05|16773.98|16693.98|16773.98|16693.98|16773.05|16693.05|10
1730127330000|2024-10-28 14:55:30|16774.22|16694.22|16775.57|16695.57|16775.84|16695.84|16772.96|16692.96|10
1730127340000|2024-10-28 14:55:40|16775.54|16695.54|16777.16|16697.16|16777.16|16697.16|16775.16|16695.16|10
1730127350000|2024-10-28 14:55:50|16777.91|16697.91|16778.51|16698.51|16778.85|16698.85|16777.64|16697.64|10
1730127360000|2024-10-28 14:56:00|16778.87|16698.87|16774.15|16694.15|16779.01|16699.01|16774.15|16694.15|10
1730127370000|2024-10-28 14:56:10|16773.69|16693.69|16772.78|16692.78|16774.01|16694.01|16772.78|16692.78|10
1730127380000|2024-10-28 14:56:20|16772.57|16692.57|16775.24|16695.24|16775.24|16695.24|16772.57|16692.57|10
1730127390000|2024-10-28 14:56:30|16775.27|16695.27|16775.81|16695.81|16775.89|16695.89|16775.18|16695.18|9
1730127400000|2024-10-28 14:56:40|16776.82|16696.82|16779.55|16699.55|16779.8|16699.8|16776.82|16696.82|10
1730127410000|2024-10-28 14:56:50|16779.68|16699.68|16780.27|16700.27|16780.27|16700.27|16779.15|16699.15|10
1730127420000|2024-10-28 14:57:00|16780.12|16700.12|16782.09|16702.09|16782.09|16702.09|16779.95|16699.95|10
1730127430000|2024-10-28 14:57:10|16782.08|16702.08|16780.14|16700.14|16782.14|16702.14|16780.14|16700.14|10
1730127440000|2024-10-28 14:57:20|16780.09|16700.09|16779.11|16699.11|16780.09|16700.09|16778.83|16698.83|10
1730127450000|2024-10-28 14:57:30|16778.82|16698.82|16778.27|16698.27|16778.82|16698.82|16778.15|16698.15|10
1730127460000|2024-10-28 14:57:40|16777.9|16697.9|16777.5|16697.5|16779.24|16699.24|16777.38|16697.38|10
1730127470000|2024-10-28 14:57:50|16777.33|16697.33|16777.46|16697.46|16777.74|16697.74|16777.19|16697.19|10
1730127480000|2024-10-28 14:58:00|16777.47|16697.47|16774.92|16694.92|16777.82|16697.82|16774.92|16694.92|10
1730127490000|2024-10-28 14:58:10|16773|16693|16771.58|16691.58|16773.55|16693.55|16771.58|16691.58|10
1730127500000|2024-10-28 14:58:20|16771.28|16691.28|16769.79|16689.79|16771.28|16691.28|16769.79|16689.79|10
1730127510000|2024-10-28 14:58:30|16769.13|16689.13|16766.51|16686.51|16769.21|16689.21|16766.51|16686.51|9
1730127520000|2024-10-28 14:58:40|16766.3|16686.3|16765.68|16685.68|16766.3|16686.3|16765.08|16685.08|9
1730127530000|2024-10-28 14:58:50|16765.64|16685.64|16766.99|16686.99|16767.07|16687.07|16765.22|16685.22|10
1730127540000|2024-10-28 14:59:00|16767.05|16687.05|16767.49|16687.49|16767.54|16687.54|16766.9|16686.9|10
1730127550000|2024-10-28 14:59:10|16766.56|16686.56|16766.83|16686.83|16768.03|16688.03|16766.49|16686.49|10
1730127560000|2024-10-28 14:59:20|16766.51|16686.51|16768.61|16688.61|16768.61|16688.61|16766.44|16686.44|10
1730127570000|2024-10-28 14:59:30|16768.51|16688.51|16766.49|16686.49|16768.51|16688.51|16766.49|16686.49|10
1730127580000|2024-10-28 14:59:40|16766.3|16686.3|16766.63|16686.63|16767.71|16687.71|16766.3|16686.3|10
1730127590000|2024-10-28 14:59:50|16765.98|16685.98|16765.32|16685.32|16765.98|16685.98|16764.46|16684.46|10
1730127600000|2024-10-28 15:00:00|16765.02|16685.02|16763|16683|16765.44|16685.44|16762.61|16682.61|10
1730127610000|2024-10-28 15:00:10|16763.37|16683.37|16762.56|16682.56|16763.84|16683.84|16762.56|16682.56|10
1730127620000|2024-10-28 15:00:20|16762.58|16682.58|16761.68|16681.68|16762.99|16682.99|16761.28|16681.28|10
1730127630000|2024-10-28 15:00:30|16761.96|16681.96|16763.65|16683.65|16763.65|16683.65|16761.92|16681.92|9
1730127640000|2024-10-28 15:00:40|16764.05|16684.05|16759.94|16679.94|16764.46|16684.46|16759.94|16679.94|10
1730127650000|2024-10-28 15:00:50|16758.93|16678.93|16750.65|16670.65|16759.5|16679.5|16750.65|16670.65|10
1730127660000|2024-10-28 15:01:00|16750.76|16670.76|16747.44|16667.44|16750.76|16670.76|16747.44|16667.44|10
1730127670000|2024-10-28 15:01:10|16747.48|16667.48|16747.25|16667.25|16748.25|16668.25|16747.06|16667.06|10
1730127680000|2024-10-28 15:01:20|16747|16667|16749.88|16669.88|16749.88|16669.88|16745.45|16665.45|10
1730127690000|2024-10-28 15:01:30|16750.42|16670.42|16750.37|16670.37|16751.58|16671.58|16749.83|16669.83|10
1730127700000|2024-10-28 15:01:40|16750.13|16670.13|16748.35|16668.35|16750.19|16670.19|16748.35|16668.35|10
1730127710000|2024-10-28 15:01:50|16748.04|16668.04|16747.4|16667.4|16749.3|16669.3|16747.17|16667.17|10
1730127720000|2024-10-28 15:02:00|16747.85|16667.85|16746.06|16666.06|16747.85|16667.85|16746.06|16666.06|10
1730127730000|2024-10-28 15:02:10|16745.95|16665.95|16746.08|16666.08|16746.08|16666.08|16742.77|16662.77|10
1730127740000|2024-10-28 15:02:20|16746.75|16666.75|16746.6|16666.6|16747.28|16667.28|16746.57|16666.57|10
1730127750000|2024-10-28 15:02:30|16746.83|16666.83|16742.71|16662.71|16747.02|16667.02|16742.71|16662.71|10
1730127760000|2024-10-28 15:02:40|16741.97|16661.97|16734.19|16654.19|16741.97|16661.97|16733.37|16653.37|10
1730127770000|2024-10-28 15:02:50|16734.32|16654.32|16729.88|16649.88|16734.52|16654.52|16729.88|16649.88|10
1730127780000|2024-10-28 15:03:00|16729.83|16649.83|16716.54|16636.54|16729.83|16649.83|16716.54|16636.54|10
1730127790000|2024-10-28 15:03:10|16713.77|16633.77|16712|16632|16713.77|16633.77|16712|16632|10
1730127800000|2024-10-28 15:03:20|16712.13|16632.13|16712.51|16632.51|16713.83|16633.83|16712.04|16632.04|10
1730127810000|2024-10-28 15:03:30|16712.68|16632.68|16711.47|16631.47|16712.75|16632.75|16711.1|16631.1|10
1730127820000|2024-10-28 15:03:40|16711.32|16631.32|16710.24|16630.24|16711.81|16631.81|16710.24|16630.24|10
1730127830000|2024-10-28 15:03:50|16710.31|16630.31|16711.51|16631.51|16712.94|16632.94|16710|16630|10
1730127840000|2024-10-28 15:04:00|16711.19|16631.19|16712.12|16632.12|16712.12|16632.12|16708.42|16628.42|10
1730127850000|2024-10-28 15:04:10|16713.16|16633.16|16717.27|16637.27|16717.27|16637.27|16713.15|16633.15|10
1730127860000|2024-10-28 15:04:20|16717.82|16637.82|16721.78|16641.78|16721.78|16641.78|16717.82|16637.82|10
1730127870000|2024-10-28 15:04:30|16721.99|16641.99|16723.83|16643.83|16723.83|16643.83|16721.75|16641.75|10
1730127880000|2024-10-28 15:04:40|16723.58|16643.58|16719.57|16639.57|16723.58|16643.58|16719.03|16639.03|10
1730127890000|2024-10-28 15:04:50|16719.71|16639.71|16721.99|16641.99|16721.99|16641.99|16719.71|16639.71|10
1730127900000|2024-10-28 15:05:00|16722.26|16642.26|16720.3|16640.3|16722.26|16642.26|16719.82|16639.82|10
1730127910000|2024-10-28 15:05:10|16719.79|16639.79|16720.15|16640.15|16720.15|16640.15|16718.63|16638.63|10
1730127920000|2024-10-28 15:05:20|16720.6|16640.6|16719.99|16639.99|16720.6|16640.6|16719.48|16639.48|10
1730127930000|2024-10-28 15:05:30|16719.73|16639.73|16722.08|16642.08|16722.08|16642.08|16719.63|16639.63|10
1730127940000|2024-10-28 15:05:40|16722.17|16642.17|16719.25|16639.25|16722.3|16642.3|16718.67|16638.67|10
1730127950000|2024-10-28 15:05:50|16719.13|16639.13|16714.83|16634.83|16719.13|16639.13|16714.83|16634.83|10
1730127960000|2024-10-28 15:06:00|16713.23|16633.23|16710.77|16630.77|16713.23|16633.23|16710.38|16630.38|10
1730127970000|2024-10-28 15:06:10|16710.59|16630.59|16713.73|16633.73|16713.73|16633.73|16710.58|16630.58|10
1730127980000|2024-10-28 15:06:20|16714.07|16634.07|16711.04|16631.04|16714.07|16634.07|16710.91|16630.91|10
1730127990000|2024-10-28 15:06:30|16711.16|16631.16|16711.96|16631.96|16712.08|16632.08|16711.16|16631.16|10
1730128000000|2024-10-28 15:06:40|16711.76|16631.76|16712.14|16632.14|16713.02|16633.02|16711.25|16631.25|10
1730128010000|2024-10-28 15:06:50|16712.47|16632.47|16711.24|16631.24|16712.53|16632.53|16710.86|16630.86|10
1730128020000|2024-10-28 15:07:00|16711.56|16631.56|16713.16|16633.16|16713.51|16633.51|16711.2|16631.2|9
1730128030000|2024-10-28 15:07:10|16713.26|16633.26|16716.55|16636.55|16716.55|16636.55|16713.26|16633.26|10
1730128040000|2024-10-28 15:07:20|16717.19|16637.19|16719.89|16639.89|16720.37|16640.37|16716.52|16636.52|10
1730128050000|2024-10-28 15:07:30|16720.16|16640.16|16722.21|16642.21|16722.45|16642.45|16720.16|16640.16|10
1730128060000|2024-10-28 15:07:40|16722.59|16642.59|16720.87|16640.87|16722.59|16642.59|16720.52|16640.52|10
1730128070000|2024-10-28 15:07:50|16720.69|16640.69|16721.05|16641.05|16721.05|16641.05|16720.42|16640.42|10
1730128080000|2024-10-28 15:08:00|16720.5|16640.5|16720.56|16640.56|16720.56|16640.56|16719.44|16639.44|10
1730128090000|2024-10-28 15:08:10|16720.22|16640.22|16722.13|16642.13|16722.13|16642.13|16719.17|16639.17|10
1730128100000|2024-10-28 15:08:20|16722.73|16642.73|16722.45|16642.45|16724.01|16644.01|16722.45|16642.45|9
1730128110000|2024-10-28 15:08:30|16721.27|16641.27|16723.39|16643.39|16723.71|16643.71|16719.25|16639.25|10
1730128120000|2024-10-28 15:08:40|16722.93|16642.93|16719.08|16639.08|16723.43|16643.43|16719.08|16639.08|10
1730128130000|2024-10-28 15:08:50|16718.5|16638.5|16716.2|16636.2|16718.5|16638.5|16716.09|16636.09|9
1730128140000|2024-10-28 15:09:00|16716.49|16636.49|16712.76|16632.76|16716.85|16636.85|16712.39|16632.39|10
1730128150000|2024-10-28 15:09:10|16712.67|16632.67|16709.34|16629.34|16712.67|16632.67|16709.34|16629.34|10
1730128160000|2024-10-28 15:09:20|16709.85|16629.85|16707.86|16627.86|16709.99|16629.99|16707.86|16627.86|10
1730128170000|2024-10-28 15:09:30|16707.87|16627.87|16707.52|16627.52|16708.57|16628.57|16707.04|16627.04|10
1730128180000|2024-10-28 15:09:40|16706.06|16626.06|16707.57|16627.57|16707.57|16627.57|16705.92|16625.92|10
1730128190000|2024-10-28 15:09:50|16708.19|16628.19|16707.34|16627.34|16708.37|16628.37|16707.34|16627.34|10
1730128200000|2024-10-28 15:10:00|16707.02|16627.02|16710.98|16630.98|16711.06|16631.06|16707.02|16627.02|10
1730128210000|2024-10-28 15:10:10|16710.62|16630.62|16706.52|16626.52|16710.62|16630.62|16706.52|16626.52|10
1730128220000|2024-10-28 15:10:20|16706.41|16626.41|16704.7|16624.7|16706.87|16626.87|16704.7|16624.7|10
1730128230000|2024-10-28 15:10:30|16703.57|16623.57|16704.05|16624.05|16704.05|16624.05|16701.92|16621.92|10
1730128240000|2024-10-28 15:10:40|16704.25|16624.25|16705.16|16625.16|16705.67|16625.67|16704.25|16624.25|10
1730128250000|2024-10-28 15:10:50|16705.24|16625.24|16707.37|16627.37|16707.37|16627.37|16705.22|16625.22|10
1730128260000|2024-10-28 15:11:00|16707.6|16627.6|16709.36|16629.36|16709.49|16629.49|16707.6|16627.6|10
1730128270000|2024-10-28 15:11:10|16709.63|16629.63|16713.79|16633.79|16713.79|16633.79|16709.63|16629.63|9
1730128280000|2024-10-28 15:11:20|16714.31|16634.31|16716.54|16636.54|16716.54|16636.54|16714.31|16634.31|10
1730128290000|2024-10-28 15:11:30|16716.86|16636.86|16720.86|16640.86|16720.86|16640.86|16716.86|16636.86|10
1730128300000|2024-10-28 15:11:40|16722|16642|16723.35|16643.35|16724.38|16644.38|16722|16642|10
1730128310000|2024-10-28 15:11:50|16722.96|16642.96|16723.39|16643.39|16724.76|16644.76|16722.96|16642.96|9
1730128320000|2024-10-28 15:12:00|16723.7|16643.7|16724.55|16644.55|16724.99|16644.99|16723.39|16643.39|10
1730128330000|2024-10-28 15:12:10|16724.38|16644.38|16721.86|16641.86|16724.38|16644.38|16721.74|16641.74|10
1730128340000|2024-10-28 15:12:20|16721.98|16641.98|16721.63|16641.63|16721.98|16641.98|16720.74|16640.74|10
1730128350000|2024-10-28 15:12:30|16721.5|16641.5|16719.51|16639.51|16721.5|16641.5|16719.51|16639.51|10
1730128360000|2024-10-28 15:12:40|16719.39|16639.39|16720.23|16640.23|16720.23|16640.23|16719.37|16639.37|9
1730128370000|2024-10-28 15:12:50|16720.6|16640.6|16720.07|16640.07|16720.91|16640.91|16719.97|16639.97|9
1730128380000|2024-10-28 15:13:00|16720.1|16640.1|16719.22|16639.22|16720.46|16640.46|16719.22|16639.22|10
1730128390000|2024-10-28 15:13:10|16719.29|16639.29|16721.52|16641.52|16721.71|16641.71|16718.93|16638.93|10
1730128400000|2024-10-28 15:13:20|16721.12|16641.12|16718.81|16638.81|16721.22|16641.22|16718.81|16638.81|10
1730128410000|2024-10-28 15:13:30|16718.88|16638.88|16716.25|16636.25|16718.88|16638.88|16716.25|16636.25|10
1730128420000|2024-10-28 15:13:40|16716.08|16636.08|16712.21|16632.21|16716.24|16636.24|16712.21|16632.21|10
1730128430000|2024-10-28 15:13:50|16711.84|16631.84|16712.44|16632.44|16712.51|16632.51|16711.17|16631.17|10
1730128440000|2024-10-28 15:14:00|16712.56|16632.56|16713.37|16633.37|16713.73|16633.73|16712.56|16632.56|10
1730128450000|2024-10-28 15:14:10|16713.1|16633.1|16711.31|16631.31|16713.1|16633.1|16711.28|16631.28|10
1730128460000|2024-10-28 15:14:20|16711.33|16631.33|16710.33|16630.33|16711.33|16631.33|16710.24|16630.24|8
1730128470000|2024-10-28 15:14:30|16710.36|16630.36|16711.25|16631.25|16711.42|16631.42|16710.36|16630.36|10
1730128480000|2024-10-28 15:14:40|16711.16|16631.16|16710.11|16630.11|16711.16|16631.16|16709.87|16629.87|10
1730128490000|2024-10-28 15:14:50|16709.93|16629.93|16709.98|16629.98|16710.54|16630.54|16709.79|16629.79|10
1730128500000|2024-10-28 15:15:00|16709.18|16629.18|16708.9|16628.9|16709.99|16629.99|16708.9|16628.9|10
1730128510000|2024-10-28 15:15:10|16708.74|16628.74|16703.69|16623.69|16708.74|16628.74|16703.69|16623.69|10
1730128520000|2024-10-28 15:15:20|16703.59|16623.59|16703.3|16623.3|16703.65|16623.65|16702.16|16622.16|10
1730128530000|2024-10-28 15:15:30|16703.58|16623.58|16705.05|16625.05|16705.05|16625.05|16703.56|16623.56|8
1730128540000|2024-10-28 15:15:40|16704.93|16624.93|16708.13|16628.13|16708.13|16628.13|16704.93|16624.93|10
1730128550000|2024-10-28 15:15:50|16708.52|16628.52|16712.37|16632.37|16712.51|16632.51|16708.52|16628.52|10
1730128560000|2024-10-28 15:16:00|16712.12|16632.12|16712.19|16632.19|16712.52|16632.52|16711.79|16631.79|10
1730128570000|2024-10-28 15:16:10|16712.15|16632.15|16712.91|16632.91|16713.36|16633.36|16712.02|16632.02|10
1730128580000|2024-10-28 15:16:20|16713.6|16633.6|16714|16634|16714|16634|16713.16|16633.16|10
1730128590000|2024-10-28 15:16:30|16714.04|16634.04|16711.62|16631.62|16714.04|16634.04|16711.62|16631.62|10
1730128600000|2024-10-28 15:16:40|16711.85|16631.85|16711.88|16631.88|16712.11|16632.11|16711.32|16631.32|10
1730128610000|2024-10-28 15:16:50|16711.7|16631.7|16708.66|16628.66|16711.7|16631.7|16708.66|16628.66|9
1730128620000|2024-10-28 15:17:00|16708.74|16628.74|16708.37|16628.37|16708.79|16628.79|16708.09|16628.09|9
1730128630000|2024-10-28 15:17:10|16708.02|16628.02|16706.41|16626.41|16708.02|16628.02|16706.41|16626.41|10
1730128640000|2024-10-28 15:17:20|16706.56|16626.56|16706.98|16626.98|16707.87|16627.87|16706.56|16626.56|10
1730128650000|2024-10-28 15:17:30|16707.01|16627.01|16707.21|16627.21|16707.21|16627.21|16705.55|16625.55|10
1730128660000|2024-10-28 15:17:40|16706.23|16626.23|16704.75|16624.75|16706.23|16626.23|16704.69|16624.69|10
1730128670000|2024-10-28 15:17:50|16704.62|16624.62|16704.21|16624.21|16704.63|16624.63|16703.26|16623.26|10
1730128680000|2024-10-28 15:18:00|16704.51|16624.51|16708.83|16628.83|16708.83|16628.83|16704.51|16624.51|10
1730128690000|2024-10-28 15:18:10|16709.91|16629.91|16711.21|16631.21|16711.29|16631.29|16709.91|16629.91|10
1730128700000|2024-10-28 15:18:20|16711.14|16631.14|16710.29|16630.29|16712.17|16632.17|16710.26|16630.26|10
1730128710000|2024-10-28 15:18:30|16710.63|16630.63|16706.08|16626.08|16710.63|16630.63|16706.08|16626.08|10
1730128720000|2024-10-28 15:18:40|16706.13|16626.13|16704.09|16624.09|16706.21|16626.21|16703.63|16623.63|10
1730128730000|2024-10-28 15:18:50|16704.5|16624.5|16702.33|16622.33|16704.5|16624.5|16702.33|16622.33|9
1730128740000|2024-10-28 15:19:00|16702.1|16622.1|16701.2|16621.2|16702.1|16622.1|16700.39|16620.39|10
1730128750000|2024-10-28 15:19:10|16701|16621|16699.26|16619.26|16701.07|16621.07|16699.26|16619.26|10
1730128760000|2024-10-28 15:19:20|16699.17|16619.17|16694.79|16614.79|16699.17|16619.17|16694.79|16614.79|9
1730128770000|2024-10-28 15:19:30|16694.9|16614.9|16694.35|16614.35|16695.31|16615.31|16694.35|16614.35|9
1730128780000|2024-10-28 15:19:40|16693.91|16613.91|16692.31|16612.31|16693.91|16613.91|16692.31|16612.31|10
1730128790000|2024-10-28 15:19:50|16692.47|16612.47|16692.45|16612.45|16692.68|16612.68|16692.4|16612.4|8
1730128800000|2024-10-28 15:20:00|16692.48|16612.48|16688.58|16608.58|16692.48|16612.48|16688.21|16608.21|10
1730128810000|2024-10-28 15:20:10|16688.88|16608.88|16684.51|16604.51|16688.88|16608.88|16684.48|16604.48|10
1730128820000|2024-10-28 15:20:20|16684.29|16604.29|16684.38|16604.38|16684.38|16604.38|16683.03|16603.03|10
1730128830000|2024-10-28 15:20:30|16684.37|16604.37|16680.7|16600.7|16684.4|16604.4|16680.7|16600.7|10
1730128840000|2024-10-28 15:20:40|16680.86|16600.86|16682.66|16602.66|16683.12|16603.12|16680.86|16600.86|9
1730128850000|2024-10-28 15:20:50|16682.95|16602.95|16683.05|16603.05|16683.18|16603.18|16682.76|16602.76|10
1730128860000|2024-10-28 15:21:00|16683.54|16603.54|16683.43|16603.43|16684.28|16604.28|16683.31|16603.31|10
1730128870000|2024-10-28 15:21:10|16683.39|16603.39|16687.72|16607.72|16687.72|16607.72|16683.32|16603.32|10
1730128880000|2024-10-28 15:21:20|16687.53|16607.53|16688.78|16608.78|16688.78|16608.78|16687.53|16607.53|10
1730128890000|2024-10-28 15:21:30|16688.93|16608.93|16687.05|16607.05|16689.31|16609.31|16687.03|16607.03|10
1730128900000|2024-10-28 15:21:40|16686.65|16606.65|16684.45|16604.45|16686.65|16606.65|16684.36|16604.36|10
1730128910000|2024-10-28 15:21:50|16684.61|16604.61|16686.73|16606.73|16686.73|16606.73|16684.61|16604.61|10
1730128920000|2024-10-28 15:22:00|16686.23|16606.23|16685.7|16605.7|16686.9|16606.9|16685.1|16605.1|10
1730128930000|2024-10-28 15:22:10|16685.64|16605.64|16683.56|16603.56|16685.8|16605.8|16683.56|16603.56|10
1730128940000|2024-10-28 15:22:20|16683.49|16603.49|16680.48|16600.48|16683.49|16603.49|16680.4|16600.4|10
1730128950000|2024-10-28 15:22:30|16680.57|16600.57|16680.17|16600.17|16680.77|16600.77|16680.1|16600.1|10
1730128960000|2024-10-28 15:22:40|16680.22|16600.22|16683.54|16603.54|16683.69|16603.69|16680.22|16600.22|10
1730128970000|2024-10-28 15:22:50|16684.78|16604.78|16684|16604|16684.78|16604.78|16683.24|16603.24|10
1730128980000|2024-10-28 15:23:00|16683.98|16603.98|16683.19|16603.19|16683.98|16603.98|16682.74|16602.74|10
1730128990000|2024-10-28 15:23:10|16683.4|16603.4|16686.76|16606.76|16686.76|16606.76|16683.4|16603.4|9
1730129000000|2024-10-28 15:23:20|16686.98|16606.98|16687.3|16607.3|16687.95|16607.95|16686.98|16606.98|9
1730129010000|2024-10-28 15:23:30|16687.39|16607.39|16689.13|16609.13|16689.13|16609.13|16686.43|16606.43|10
1730129020000|2024-10-28 15:23:40|16687.47|16607.47|16688.28|16608.28|16688.28|16608.28|16687.02|16607.02|10
1730129030000|2024-10-28 15:23:50|16688.45|16608.45|16689.82|16609.82|16690.02|16610.02|16688.45|16608.45|10
1730129040000|2024-10-28 15:24:00|16689.96|16609.96|16691.64|16611.64|16691.64|16611.64|16689.69|16609.69|10
1730129050000|2024-10-28 15:24:10|16691.86|16611.86|16692.99|16612.99|16693.19|16613.19|16691.86|16611.86|10
1730129060000|2024-10-28 15:24:20|16693.22|16613.22|16693.56|16613.56|16694.17|16614.17|16693.22|16613.22|9
1730129070000|2024-10-28 15:24:30|16693.65|16613.65|16694.98|16614.98|16695.15|16615.15|16693.65|16613.65|10
1730129080000|2024-10-28 15:24:40|16695.66|16615.66|16694.61|16614.61|16696.63|16616.63|16694.61|16614.61|10
1730129090000|2024-10-28 15:24:50|16694.09|16614.09|16694.31|16614.31|16694.31|16614.31|16692.89|16612.89|10
1730129100000|2024-10-28 15:25:00|16694.25|16614.25|16690.29|16610.29|16694.31|16614.31|16690.29|16610.29|10
1730129110000|2024-10-28 15:25:10|16690.08|16610.08|16689.21|16609.21|16690.83|16610.83|16688.8|16608.8|10
1730129120000|2024-10-28 15:25:20|16689.26|16609.26|16691.2|16611.2|16691.71|16611.71|16689.26|16609.26|10
1730129130000|2024-10-28 15:25:30|16691.37|16611.37|16688.94|16608.94|16691.6|16611.6|16688.94|16608.94|10
1730129140000|2024-10-28 15:25:40|16688.55|16608.55|16687.48|16607.48|16688.7|16608.7|16687.45|16607.45|9
1730129150000|2024-10-28 15:25:50|16687.57|16607.57|16688.37|16608.37|16688.37|16608.37|16687.5|16607.5|10
1730129160000|2024-10-28 15:26:00|16688.74|16608.74|16685.09|16605.09|16688.74|16608.74|16685.09|16605.09|10
1730129170000|2024-10-28 15:26:10|16685.04|16605.04|16684.18|16604.18|16685.04|16605.04|16684.04|16604.04|10
1730129180000|2024-10-28 15:26:20|16684.3|16604.3|16683.89|16603.89|16685.07|16605.07|16683.89|16603.89|10
1730129190000|2024-10-28 15:26:30|16683.44|16603.44|16686.26|16606.26|16686.26|16606.26|16683.13|16603.13|10
1730129200000|2024-10-28 15:26:40|16686.8|16606.8|16689.64|16609.64|16689.64|16609.64|16686.8|16606.8|10
1730129210000|2024-10-28 15:26:50|16689.63|16609.63|16688.71|16608.71|16689.63|16609.63|16688.24|16608.24|10
1730129220000|2024-10-28 15:27:00|16688.59|16608.59|16686.55|16606.55|16688.59|16608.59|16686.54|16606.54|10
1730129230000|2024-10-28 15:27:10|16686.61|16606.61|16685.58|16605.58|16686.61|16606.61|16684.75|16604.75|10
1730129240000|2024-10-28 15:27:20|16685.54|16605.54|16685.52|16605.52|16685.66|16605.66|16685.21|16605.21|10
1730129250000|2024-10-28 15:27:30|16686.37|16606.37|16685.23|16605.23|16686.37|16606.37|16685.23|16605.23|10
1730129260000|2024-10-28 15:27:40|16685.36|16605.36|16682.84|16602.84|16685.36|16605.36|16682.34|16602.34|9
1730129270000|2024-10-28 15:27:50|16682.77|16602.77|16684.13|16604.13|16684.24|16604.24|16682.77|16602.77|10
1730129280000|2024-10-28 15:28:00|16684.32|16604.32|16682.86|16602.86|16684.72|16604.72|16682.86|16602.86|10
1730129290000|2024-10-28 15:28:10|16682.33|16602.33|16683.01|16603.01|16683.01|16603.01|16681.33|16601.33|10
1730129300000|2024-10-28 15:28:20|16682.98|16602.98|16685.11|16605.11|16685.11|16605.11|16682.98|16602.98|10
1730129310000|2024-10-28 15:28:30|16685.1|16605.1|16685.36|16605.36|16685.45|16605.45|16685.04|16605.04|10
1730129320000|2024-10-28 15:28:40|16685.39|16605.39|16685.47|16605.47|16685.47|16605.47|16684.69|16604.69|10
1730129330000|2024-10-28 15:28:50|16685.64|16605.64|16687.85|16607.85|16687.85|16607.85|16685.64|16605.64|10
1730129340000|2024-10-28 15:29:00|16688.11|16608.11|16688.42|16608.42|16689.52|16609.52|16688.11|16608.11|10
1730129350000|2024-10-28 15:29:10|16688.67|16608.67|16687.97|16607.97|16688.85|16608.85|16687.82|16607.82|10
1730129360000|2024-10-28 15:29:20|16688.02|16608.02|16686.23|16606.23|16688.02|16608.02|16686.23|16606.23|10
1730129370000|2024-10-28 15:29:30|16686.19|16606.19|16684.67|16604.67|16686.68|16606.68|16684.59|16604.59|10
1730129380000|2024-10-28 15:29:40|16684.71|16604.71|16686.49|16606.49|16686.5|16606.5|16684.71|16604.71|10
1730129390000|2024-10-28 15:29:50|16686.26|16606.26|16685.96|16605.96|16686.26|16606.26|16685.69|16605.69|10
1730129400000|2024-10-28 15:30:00|16686.04|16606.04|16686|16606|16686.14|16606.14|16685.59|16605.59|10
1730129410000|2024-10-28 15:30:10|16685.42|16605.42|16684.65|16604.65|16685.65|16605.65|16684.56|16604.56|10
1730129420000|2024-10-28 15:30:20|16685.06|16605.06|16686.09|16606.09|16686.09|16606.09|16683.85|16603.85|10
1730129430000|2024-10-28 15:30:30|16686.58|16606.58|16689.2|16609.2|16689.2|16609.2|16686.58|16606.58|10
1730129440000|2024-10-28 15:30:40|16689.57|16609.57|16691.18|16611.18|16691.18|16611.18|16689.57|16609.57|9
1730129450000|2024-10-28 15:30:50|16690.92|16610.92|16692.01|16612.01|16692.01|16612.01|16690.92|16610.92|10
1730129460000|2024-10-28 15:31:00|16691.91|16611.91|16694.85|16614.85|16694.85|16614.85|16691.83|16611.83|10
1730129470000|2024-10-28 15:31:10|16695.14|16615.14|16695.89|16615.89|16697.13|16617.13|16695.14|16615.14|10
1730129480000|2024-10-28 15:31:20|16695.98|16615.98|16697.27|16617.27|16697.35|16617.35|16695.98|16615.98|9
1730129490000|2024-10-28 15:31:30|16697.07|16617.07|16693.61|16613.61|16697.07|16617.07|16693.61|16613.61|9
1730129500000|2024-10-28 15:31:40|16693.4|16613.4|16693.26|16613.26|16693.96|16613.96|16693.02|16613.02|10
1730129510000|2024-10-28 15:31:50|16693.18|16613.18|16695.14|16615.14|16695.14|16615.14|16692.88|16612.88|10
1730129520000|2024-10-28 15:32:00|16695.61|16615.61|16695.01|16615.01|16696.76|16616.76|16695.01|16615.01|9
1730129530000|2024-10-28 15:32:10|16694.67|16614.67|16692.52|16612.52|16694.79|16614.79|16692.52|16612.52|10
1730129540000|2024-10-28 15:32:20|16692.54|16612.54|16683.51|16603.51|16692.54|16612.54|16682.86|16602.86|10
1730129550000|2024-10-28 15:32:30|16683.45|16603.45|16682.86|16602.86|16684.17|16604.17|16682.86|16602.86|10
1730129560000|2024-10-28 15:32:40|16682.97|16602.97|16680.07|16600.07|16683.35|16603.35|16680.07|16600.07|8
1730129570000|2024-10-28 15:32:50|16679.67|16599.67|16682.63|16602.63|16683.03|16603.03|16679.39|16599.39|9
1730129580000|2024-10-28 15:33:00|16682.89|16602.89|16683.75|16603.75|16684.58|16604.58|16682.6|16602.6|9
1730129590000|2024-10-28 15:33:10|16683.66|16603.66|16680.4|16600.4|16684.26|16604.26|16680.4|16600.4|10
1730129600000|2024-10-28 15:33:20|16679.41|16599.41|16674.13|16594.13|16679.41|16599.41|16674.13|16594.13|10
1730129610000|2024-10-28 15:33:30|16675.15|16595.15|16679.08|16599.08|16679.08|16599.08|16675.15|16595.15|10
1730129620000|2024-10-28 15:33:40|16679.22|16599.22|16682.88|16602.88|16682.88|16602.88|16679.03|16599.03|10
1730129630000|2024-10-28 15:33:50|16682.99|16602.99|16685.52|16605.52|16685.52|16605.52|16682.99|16602.99|10
1730129640000|2024-10-28 15:34:00|16686.04|16606.04|16689.59|16609.59|16689.59|16609.59|16686.04|16606.04|10
1730129650000|2024-10-28 15:34:10|16689.23|16609.23|16687.89|16607.89|16689.32|16609.32|16687.89|16607.89|10
1730129660000|2024-10-28 15:34:20|16686.99|16606.99|16686|16606|16687.49|16607.49|16686|16606|10
1730129670000|2024-10-28 15:34:30|16685.78|16605.78|16685.69|16605.69|16686.32|16606.32|16685.39|16605.39|10
1730129680000|2024-10-28 15:34:40|16685.78|16605.78|16686.71|16606.71|16686.71|16606.71|16685.32|16605.32|10
1730129690000|2024-10-28 15:34:50|16686.67|16606.67|16687.57|16607.57|16687.58|16607.58|16686.65|16606.65|10
1730129700000|2024-10-28 15:35:00|16687.65|16607.65|16690.9|16610.9|16690.9|16610.9|16687.65|16607.65|9
1730129710000|2024-10-28 15:35:10|16691.19|16611.19|16693.52|16613.52|16693.52|16613.52|16691.19|16611.19|10
1730129720000|2024-10-28 15:35:20|16692.65|16612.65|16691.73|16611.73|16692.75|16612.75|16691.51|16611.51|10
1730129730000|2024-10-28 15:35:30|16690.4|16610.4|16687.36|16607.36|16690.4|16610.4|16686.56|16606.56|10
1730129740000|2024-10-28 15:35:40|16686.18|16606.18|16684.17|16604.17|16686.39|16606.39|16684.17|16604.17|10
1730129750000|2024-10-28 15:35:50|16684.47|16604.47|16682.35|16602.35|16684.77|16604.77|16682.35|16602.35|9
1730129760000|2024-10-28 15:36:00|16682.7|16602.7|16681.07|16601.07|16682.72|16602.72|16681.07|16601.07|9
1730129770000|2024-10-28 15:36:10|16680.97|16600.97|16681.91|16601.91|16682.19|16602.19|16680.89|16600.89|10
1730129780000|2024-10-28 15:36:20|16681.85|16601.85|16683.87|16603.87|16683.87|16603.87|16681.85|16601.85|10
1730129790000|2024-10-28 15:36:30|16683.45|16603.45|16682.15|16602.15|16683.45|16603.45|16682.15|16602.15|10
1730129800000|2024-10-28 15:36:40|16681.85|16601.85|16682.93|16602.93|16682.93|16602.93|16681.82|16601.82|10
1730129810000|2024-10-28 15:36:50|16683.39|16603.39|16683.94|16603.94|16684.45|16604.45|16683.35|16603.35|10
1730129820000|2024-10-28 15:37:00|16684.75|16604.75|16687.84|16607.84|16687.84|16607.84|16684.63|16604.63|10
1730129830000|2024-10-28 15:37:10|16688.54|16608.54|16689.91|16609.91|16689.91|16609.91|16688.54|16608.54|10
1730129840000|2024-10-28 15:37:20|16690.57|16610.57|16691.09|16611.09|16691.09|16611.09|16689.63|16609.63|10
1730129850000|2024-10-28 15:37:30|16691.14|16611.14|16691.41|16611.41|16691.41|16611.41|16690.74|16610.74|10
1730129860000|2024-10-28 15:37:40|16691.72|16611.72|16693.98|16613.98|16693.98|16613.98|16691.72|16611.72|10
1730129870000|2024-10-28 15:37:50|16694.14|16614.14|16695.63|16615.63|16695.63|16615.63|16694.14|16614.14|10
1730129880000|2024-10-28 15:38:00|16695.92|16615.92|16696.01|16616.01|16696.1|16616.1|16695.13|16615.13|10
1730129890000|2024-10-28 15:38:10|16695.91|16615.91|16695.33|16615.33|16695.91|16615.91|16695.11|16615.11|10
1730129900000|2024-10-28 15:38:20|16695.15|16615.15|16693.05|16613.05|16695.68|16615.68|16692.76|16612.76|10
1730129910000|2024-10-28 15:38:30|16692.9|16612.9|16691.16|16611.16|16692.9|16612.9|16691.16|16611.16|10
1730129920000|2024-10-28 15:38:40|16690.93|16610.93|16689.48|16609.48|16690.95|16610.95|16689.48|16609.48|10
1730129930000|2024-10-28 15:38:50|16689.61|16609.61|16690.35|16610.35|16690.35|16610.35|16689.61|16609.61|10
1730129940000|2024-10-28 15:39:00|16690.42|16610.42|16689.15|16609.15|16690.43|16610.43|16689.15|16609.15|10
1730129950000|2024-10-28 15:39:10|16689.12|16609.12|16690.18|16610.18|16690.18|16610.18|16689.12|16609.12|9
1730129960000|2024-10-28 15:39:20|16690.3|16610.3|16690.79|16610.79|16691.02|16611.02|16690.12|16610.12|10
1730129970000|2024-10-28 15:39:30|16690.47|16610.47|16690.13|16610.13|16690.82|16610.82|16689.87|16609.87|10
1730129980000|2024-10-28 15:39:40|16690.02|16610.02|16687.9|16607.9|16690.02|16610.02|16687.79|16607.79|9
1730129990000|2024-10-28 15:39:50|16687.3|16607.3|16687.4|16607.4|16687.6|16607.6|16687.06|16607.06|10
1730130000000|2024-10-28 15:40:00|16687.71|16607.71|16686.21|16606.21|16687.71|16607.71|16686.16|16606.16|10
1730130010000|2024-10-28 15:40:10|16685.94|16605.94|16685.94|16605.94|16686.23|16606.23|16685.76|16605.76|10
1730130020000|2024-10-28 15:40:20|16686.01|16606.01|16686.42|16606.42|16686.42|16606.42|16685.15|16605.15|9
1730130030000|2024-10-28 15:40:30|16686.38|16606.38|16688.25|16608.25|16688.25|16608.25|16686.26|16606.26|10
1730130040000|2024-10-28 15:40:40|16688.14|16608.14|16689.04|16609.04|16689.04|16609.04|16688.04|16608.04|10
1730130050000|2024-10-28 15:40:50|16688.35|16608.35|16684.75|16604.75|16688.35|16608.35|16684.75|16604.75|10
1730130060000|2024-10-28 15:41:00|16685.15|16605.15|16685.11|16605.11|16685.3|16605.3|16684.74|16604.74|10
1730130070000|2024-10-28 15:41:10|16684.91|16604.91|16687.4|16607.4|16687.4|16607.4|16684.89|16604.89|10
1730130080000|2024-10-28 15:41:20|16687.72|16607.72|16689.61|16609.61|16689.61|16609.61|16687.65|16607.65|10
1730130090000|2024-10-28 15:41:30|16690.17|16610.17|16688.95|16608.95|16690.23|16610.23|16688.93|16608.93|10
1730130100000|2024-10-28 15:41:40|16688.52|16608.52|16686.97|16606.97|16688.52|16608.52|16686.53|16606.53|10
1730130110000|2024-10-28 15:41:50|16686.99|16606.99|16687.7|16607.7|16687.72|16607.72|16686.99|16606.99|10
1730130120000|2024-10-28 15:42:00|16687.51|16607.51|16687.65|16607.65|16687.86|16607.86|16687.15|16607.15|9
1730130130000|2024-10-28 15:42:10|16687.89|16607.89|16691.42|16611.42|16691.42|16611.42|16687.89|16607.89|10
1730130140000|2024-10-28 15:42:20|16691.46|16611.46|16693.84|16613.84|16694.27|16614.27|16691.46|16611.46|10
1730130150000|2024-10-28 15:42:30|16693.87|16613.87|16693.89|16613.89|16693.89|16613.89|16692.97|16612.97|10
1730130160000|2024-10-28 15:42:40|16694.23|16614.23|16694.88|16614.88|16694.88|16614.88|16694.14|16614.14|10
1730130170000|2024-10-28 15:42:50|16695.38|16615.38|16695.88|16615.88|16695.88|16615.88|16695.03|16615.03|10
1730130180000|2024-10-28 15:43:00|16697.19|16617.19|16699.94|16619.94|16699.94|16619.94|16697.19|16617.19|10
1730130190000|2024-10-28 15:43:10|16699.97|16619.97|16697.39|16617.39|16699.97|16619.97|16697.39|16617.39|9
1730130200000|2024-10-28 15:43:20|16697.12|16617.12|16696.8|16616.8|16697.85|16617.85|16696.8|16616.8|10
1730130210000|2024-10-28 15:43:30|16695.64|16615.64|16689.42|16609.42|16695.64|16615.64|16689.24|16609.24|10
1730130220000|2024-10-28 15:43:40|16689.06|16609.06|16689.03|16609.03|16689.68|16609.68|16688.87|16608.87|10
1730130230000|2024-10-28 15:43:50|16688.79|16608.79|16686.81|16606.81|16689.25|16609.25|16686.81|16606.81|10
1730130240000|2024-10-28 15:44:00|16686.57|16606.57|16684.03|16604.03|16686.57|16606.57|16684.03|16604.03|10
1730130250000|2024-10-28 15:44:10|16684.12|16604.12|16684.24|16604.24|16685.68|16605.68|16684.12|16604.12|10
1730130260000|2024-10-28 15:44:20|16684.32|16604.32|16683.92|16603.92|16684.32|16604.32|16683.92|16603.92|10
1730130270000|2024-10-28 15:44:30|16683.76|16603.76|16681.63|16601.63|16683.76|16603.76|16681.63|16601.63|10
1730130280000|2024-10-28 15:44:40|16681.15|16601.15|16679.6|16599.6|16681.15|16601.15|16679.6|16599.6|10
1730130290000|2024-10-28 15:44:50|16679.89|16599.89|16681.2|16601.2|16681.2|16601.2|16679.89|16599.89|10
1730130300000|2024-10-28 15:45:00|16681.46|16601.46|16679.62|16599.62|16681.56|16601.56|16679.62|16599.62|10
1730130310000|2024-10-28 15:45:10|16679.21|16599.21|16678.36|16598.36|16679.21|16599.21|16678.28|16598.28|10
1730130320000|2024-10-28 15:45:20|16678.37|16598.37|16680.71|16600.71|16680.74|16600.74|16678.37|16598.37|10
1730130330000|2024-10-28 15:45:30|16680.72|16600.72|16681.36|16601.36|16681.98|16601.98|16680.72|16600.72|10
1730130340000|2024-10-28 15:45:40|16681.05|16601.05|16682.08|16602.08|16682.36|16602.36|16681.05|16601.05|10
1730130350000|2024-10-28 15:45:50|16682.7|16602.7|16683.41|16603.41|16684.23|16604.23|16682.63|16602.63|9
1730130360000|2024-10-28 15:46:00|16683.46|16603.46|16686.35|16606.35|16686.35|16606.35|16683.46|16603.46|10
1730130370000|2024-10-28 15:46:10|16686.71|16606.71|16689.31|16609.31|16689.31|16609.31|16686.27|16606.27|10
1730130380000|2024-10-28 15:46:20|16689.37|16609.37|16690.4|16610.4|16690.4|16610.4|16688.73|16608.73|10
1730130390000|2024-10-28 15:46:30|16690.43|16610.43|16689.66|16609.66|16690.81|16610.81|16689.66|16609.66|10
1730130400000|2024-10-28 15:46:40|16689.95|16609.95|16690.27|16610.27|16690.27|16610.27|16689.43|16609.43|10
1730130410000|2024-10-28 15:46:50|16690.1|16610.1|16692.97|16612.97|16692.97|16612.97|16690.1|16610.1|10
1730130420000|2024-10-28 15:47:00|16692.82|16612.82|16694.5|16614.5|16694.5|16614.5|16692|16612|10
1730130430000|2024-10-28 15:47:10|16694.8|16614.8|16695.19|16615.19|16695.62|16615.62|16694.8|16614.8|10
1730130440000|2024-10-28 15:47:20|16695.03|16615.03|16697.91|16617.91|16697.91|16617.91|16695.03|16615.03|10
1730130450000|2024-10-28 15:47:30|16697.82|16617.82|16696.07|16616.07|16698.3|16618.3|16696.07|16616.07|10
1730130460000|2024-10-28 15:47:40|16695.85|16615.85|16692.53|16612.53|16695.85|16615.85|16692.53|16612.53|8
1730130470000|2024-10-28 15:47:50|16692.3|16612.3|16691.31|16611.31|16692.7|16612.7|16691.31|16611.31|9
1730130480000|2024-10-28 15:48:00|16691.48|16611.48|16687.77|16607.77|16691.48|16611.48|16687.77|16607.77|10
1730130490000|2024-10-28 15:48:10|16687.87|16607.87|16688.57|16608.57|16689.22|16609.22|16687.87|16607.87|9
1730130500000|2024-10-28 15:48:20|16683.25|16603.25|16680.27|16600.27|16683.25|16603.25|16680.27|16600.27|10
1730130510000|2024-10-28 15:48:30|16680.54|16600.54|16679.23|16599.23|16680.65|16600.65|16679.23|16599.23|9
1730130520000|2024-10-28 15:48:40|16679.2|16599.2|16676.08|16596.08|16679.2|16599.2|16676.08|16596.08|10
1730130530000|2024-10-28 15:48:50|16675.75|16595.75|16677.14|16597.14|16677.31|16597.31|16675.75|16595.75|10
1730130540000|2024-10-28 15:49:00|16677.28|16597.28|16677.63|16597.63|16678.6|16598.6|16677.28|16597.28|10
1730130550000|2024-10-28 15:49:10|16677.65|16597.65|16676.48|16596.48|16677.65|16597.65|16676.48|16596.48|10
1730130560000|2024-10-28 15:49:20|16677.73|16597.73|16678.1|16598.1|16678.19|16598.19|16677.73|16597.73|10
1730130570000|2024-10-28 15:49:30|16678.64|16598.64|16683.01|16603.01|16683.01|16603.01|16678.64|16598.64|10
1730130580000|2024-10-28 15:49:40|16683.11|16603.11|16683.6|16603.6|16683.6|16603.6|16682.92|16602.92|10
1730130590000|2024-10-28 15:49:50|16683.55|16603.55|16689.57|16609.57|16689.57|16609.57|16683.55|16603.55|9
1730130600000|2024-10-28 15:50:00|16689.38|16609.38|16686.34|16606.34|16689.38|16609.38|16686.34|16606.34|10
1730130610000|2024-10-28 15:50:10|16686.03|16606.03|16681.22|16601.22|16686.03|16606.03|16680.54|16600.54|10
1730130620000|2024-10-28 15:50:20|16680.59|16600.59|16679.31|16599.31|16680.59|16600.59|16678.2|16598.2|10
1730130630000|2024-10-28 15:50:30|16679.42|16599.42|16684.78|16604.78|16684.78|16604.78|16679.13|16599.13|10
1730130640000|2024-10-28 15:50:40|16685.42|16605.42|16686.74|16606.74|16686.92|16606.92|16685.42|16605.42|10
1730130650000|2024-10-28 15:50:50|16686.88|16606.88|16685.93|16605.93|16686.88|16606.88|16685.62|16605.62|10
1730130660000|2024-10-28 15:51:00|16685.89|16605.89|16684.47|16604.47|16686|16606|16684.47|16604.47|10
1730130670000|2024-10-28 15:51:10|16684.73|16604.73|16679.86|16599.86|16684.73|16604.73|16679.86|16599.86|10
1730130680000|2024-10-28 15:51:20|16679.77|16599.77|16680.95|16600.95|16680.95|16600.95|16679.49|16599.49|10
1730130690000|2024-10-28 15:51:30|16682.18|16602.18|16683.34|16603.34|16684.38|16604.38|16682.14|16602.14|10
1730130700000|2024-10-28 15:51:40|16683.37|16603.37|16682.02|16602.02|16683.83|16603.83|16681.86|16601.86|10
1730130710000|2024-10-28 15:51:50|16682.03|16602.03|16681.35|16601.35|16682.03|16602.03|16681|16601|10
1730130720000|2024-10-28 15:52:00|16680.99|16600.99|16682.86|16602.86|16682.86|16602.86|16680.85|16600.85|10
1730130730000|2024-10-28 15:52:10|16682.95|16602.95|16684.84|16604.84|16684.87|16604.87|16682.95|16602.95|10
1730130740000|2024-10-28 15:52:20|16685.24|16605.24|16686.63|16606.63|16686.63|16606.63|16685.24|16605.24|10
1730130750000|2024-10-28 15:52:30|16686.61|16606.61|16686|16606|16687.23|16607.23|16685.86|16605.86|10
1730130760000|2024-10-28 15:52:40|16686.57|16606.57|16686.01|16606.01|16686.57|16606.57|16686.01|16606.01|10
1730130770000|2024-10-28 15:52:50|16685.92|16605.92|16685.03|16605.03|16685.94|16605.94|16685.03|16605.03|10
1730130780000|2024-10-28 15:53:00|16685.59|16605.59|16685.02|16605.02|16685.59|16605.59|16685.02|16605.02|10
1730130790000|2024-10-28 15:53:10|16685.24|16605.24|16683.45|16603.45|16685.24|16605.24|16683.45|16603.45|10
1730130800000|2024-10-28 15:53:20|16684.41|16604.41|16683.68|16603.68|16684.82|16604.82|16683.59|16603.59|10
1730130810000|2024-10-28 15:53:30|16682.98|16602.98|16682.68|16602.68|16682.98|16602.98|16681.77|16601.77|10
1730130820000|2024-10-28 15:53:40|16682.95|16602.95|16682|16602|16683.73|16603.73|16682|16602|10
1730130830000|2024-10-28 15:53:50|16681.99|16601.99|16680.43|16600.43|16682.23|16602.23|16680.43|16600.43|10
1730130840000|2024-10-28 15:54:00|16680.3|16600.3|16681.57|16601.57|16681.57|16601.57|16679.1|16599.1|10
1730130850000|2024-10-28 15:54:10|16681.77|16601.77|16682.04|16602.04|16682.04|16602.04|16681.47|16601.47|9
1730130860000|2024-10-28 15:54:20|16682.34|16602.34|16681.79|16601.79|16682.7|16602.7|16681.79|16601.79|10
1730130870000|2024-10-28 15:54:30|16680.89|16600.89|16682.13|16602.13|16682.17|16602.17|16680.21|16600.21|10
1730130880000|2024-10-28 15:54:40|16681.97|16601.97|16679.43|16599.43|16681.97|16601.97|16679.43|16599.43|10
1730130890000|2024-10-28 15:54:50|16679.1|16599.1|16671.26|16591.26|16679.1|16599.1|16671.26|16591.26|10
1730130900000|2024-10-28 15:55:00|16670.98|16590.98|16664.95|16584.95|16670.98|16590.98|16664.95|16584.95|10
1730130910000|2024-10-28 15:55:10|16664.36|16584.36|16664.74|16584.74|16664.74|16584.74|16663.14|16583.14|10
1730130920000|2024-10-28 15:55:20|16664.61|16584.61|16666.54|16586.54|16666.54|16586.54|16664.61|16584.61|10
1730130930000|2024-10-28 15:55:30|16666.48|16586.48|16666.05|16586.05|16667.09|16587.09|16666.05|16586.05|9
1730130940000|2024-10-28 15:55:40|16665.64|16585.64|16665.02|16585.02|16665.85|16585.85|16664.66|16584.66|10
1730130950000|2024-10-28 15:55:50|16664.92|16584.92|16661.66|16581.66|16664.92|16584.92|16661.66|16581.66|9
1730130960000|2024-10-28 15:56:00|16660.9|16580.9|16657.73|16577.73|16660.9|16580.9|16657.73|16577.73|10
1730130970000|2024-10-28 15:56:10|16657.69|16577.69|16655.28|16575.28|16657.69|16577.69|16655.28|16575.28|10
1730130980000|2024-10-28 15:56:20|16654.54|16574.54|16652.97|16572.97|16654.54|16574.54|16652.85|16572.85|10
1730130990000|2024-10-28 15:56:30|16652.94|16572.94|16652.28|16572.28|16652.94|16572.94|16652.28|16572.28|10
1730131000000|2024-10-28 15:56:40|16652.25|16572.25|16648.56|16568.56|16652.25|16572.25|16648.56|16568.56|10
1730131010000|2024-10-28 15:56:50|16648.47|16568.47|16645.85|16565.85|16648.47|16568.47|16645.79|16565.79|10
1730131020000|2024-10-28 15:57:00|16645.99|16565.99|16644.47|16564.47|16646.23|16566.23|16644.47|16564.47|10
1730131030000|2024-10-28 15:57:10|16644.27|16564.27|16645.44|16565.44|16645.44|16565.44|16643.48|16563.48|10
1730131040000|2024-10-28 15:57:20|16645.59|16565.59|16646.94|16566.94|16646.94|16566.94|16645.59|16565.59|10
1730131050000|2024-10-28 15:57:30|16647.53|16567.53|16648.68|16568.68|16648.98|16568.98|16647.53|16567.53|9
1730131060000|2024-10-28 15:57:40|16648.59|16568.59|16646.31|16566.31|16648.59|16568.59|16646.31|16566.31|10
1730131070000|2024-10-28 15:57:50|16645.67|16565.67|16642.88|16562.88|16645.67|16565.67|16642.88|16562.88|10
1730131080000|2024-10-28 15:58:00|16642.97|16562.97|16642.22|16562.22|16643.12|16563.12|16641.94|16561.94|10
1730131090000|2024-10-28 15:58:10|16642.27|16562.27|16636.13|16556.13|16642.27|16562.27|16636.13|16556.13|10
1730131100000|2024-10-28 15:58:20|16635.81|16555.81|16636.1|16556.1|16636.1|16556.1|16635.41|16555.41|8
1730131110000|2024-10-28 15:58:30|16636.54|16556.54|16636.35|16556.35|16637.12|16557.12|16636.32|16556.32|10
1730131120000|2024-10-28 15:58:40|16636.3|16556.3|16633.54|16553.54|16636.3|16556.3|16633.54|16553.54|10
1730131130000|2024-10-28 15:58:50|16633.21|16553.21|16633.14|16553.14|16633.36|16553.36|16632.89|16552.89|10
1730131140000|2024-10-28 15:59:00|16633.32|16553.32|16632.17|16552.17|16633.32|16553.32|16631.56|16551.56|10
1730131150000|2024-10-28 15:59:10|16631.77|16551.77|16632.51|16552.51|16632.69|16552.69|16631.7|16551.7|10
1730131160000|2024-10-28 15:59:20|16632.48|16552.48|16635.03|16555.03|16635.03|16555.03|16632.46|16552.46|10
1730131170000|2024-10-28 15:59:30|16634.9|16554.9|16633.94|16553.94|16634.9|16554.9|16633.94|16553.94|10
1730131180000|2024-10-28 15:59:40|16634.27|16554.27|16632.34|16552.34|16634.27|16554.27|16632.34|16552.34|10
1730131190000|2024-10-28 15:59:50|16632.26|16552.26|16633.35|16553.35|16633.35|16553.35|16632.26|16552.26|10
1730131200000|2024-10-28 16:00:00|16633.31|16553.31|16629.3|16549.3|16633.31|16553.31|16629.3|16549.3|10
1730131210000|2024-10-28 16:00:10|16628.72|16548.72|16629.75|16549.75|16629.75|16549.75|16628.14|16548.14|10
1730131220000|2024-10-28 16:00:20|16629.98|16549.98|16630.59|16550.59|16631.08|16551.08|16629.95|16549.95|10
1730131230000|2024-10-28 16:00:30|16631.19|16551.19|16631.63|16551.63|16631.88|16551.88|16631.19|16551.19|10
1730131240000|2024-10-28 16:00:40|16631.48|16551.48|16632.69|16552.69|16632.69|16552.69|16631.37|16551.37|9
1730131250000|2024-10-28 16:00:50|16632.51|16552.51|16633.53|16553.53|16633.54|16553.54|16632.51|16552.51|9
1730131260000|2024-10-28 16:01:00|16633.71|16553.71|16633.62|16553.62|16633.94|16553.94|16632.74|16552.74|10
1730131270000|2024-10-28 16:01:10|16633.87|16553.87|16634.29|16554.29|16634.64|16554.64|16633.87|16553.87|10
1730131280000|2024-10-28 16:01:20|16634.33|16554.33|16631.34|16551.34|16634.33|16554.33|16630.7|16550.7|10
1730131290000|2024-10-28 16:01:30|16631.39|16551.39|16630.43|16550.43|16631.39|16551.39|16629.46|16549.46|10
1730131300000|2024-10-28 16:01:40|16630.23|16550.23|16625.9|16545.9|16630.43|16550.43|16625.9|16545.9|10
1730131310000|2024-10-28 16:01:50|16625.22|16545.22|16623.72|16543.72|16625.24|16545.24|16623.72|16543.72|10
1730131320000|2024-10-28 16:02:00|16623.26|16543.26|16624.78|16544.78|16624.78|16544.78|16621.49|16541.49|10
1730131330000|2024-10-28 16:02:10|16625.56|16545.56|16627.59|16547.59|16627.77|16547.77|16625.05|16545.05|9
1730131340000|2024-10-28 16:02:20|16627.57|16547.57|16625.58|16545.58|16627.57|16547.57|16625.58|16545.58|10
1730131350000|2024-10-28 16:02:30|16625.28|16545.28|16623.54|16543.54|16625.28|16545.28|16623.46|16543.46|10
1730131360000|2024-10-28 16:02:40|16623.28|16543.28|16627.51|16547.51|16627.56|16547.56|16623.28|16543.28|10
1730131370000|2024-10-28 16:02:50|16627.52|16547.52|16630.57|16550.57|16630.57|16550.57|16627.52|16547.52|10
1730131380000|2024-10-28 16:03:00|16631.72|16551.72|16636.22|16556.22|16636.4|16556.4|16631.72|16551.72|10
1730131390000|2024-10-28 16:03:10|16636.88|16556.88|16640.16|16560.16|16640.16|16560.16|16636.88|16556.88|10
1730131400000|2024-10-28 16:03:20|16640.13|16560.13|16638.84|16558.84|16640.69|16560.69|16638.12|16558.12|10
1730131410000|2024-10-28 16:03:30|16638.86|16558.86|16643.21|16563.21|16643.21|16563.21|16638.84|16558.84|10
1730131420000|2024-10-28 16:03:40|16643.04|16563.04|16644.78|16564.78|16644.97|16564.97|16643.04|16563.04|10
1730131430000|2024-10-28 16:03:50|16644.72|16564.72|16645.76|16565.76|16645.76|16565.76|16644.55|16564.55|10
1730131440000|2024-10-28 16:04:00|16646.04|16566.04|16649.15|16569.15|16649.15|16569.15|16646.04|16566.04|10
1730131450000|2024-10-28 16:04:10|16649.26|16569.26|16652.54|16572.54|16652.73|16572.73|16649.26|16569.26|10
1730131460000|2024-10-28 16:04:20|16652.85|16572.85|16657.1|16577.1|16657.38|16577.38|16652.66|16572.66|10
1730131470000|2024-10-28 16:04:30|16657.05|16577.05|16656.9|16576.9|16657.73|16577.73|16656.89|16576.89|10
1730131480000|2024-10-28 16:04:40|16656.72|16576.72|16656.21|16576.21|16656.87|16576.87|16656.2|16576.2|10
1730131490000|2024-10-28 16:04:50|16655.14|16575.14|16651.33|16571.33|16655.14|16575.14|16651.19|16571.19|10
1730131500000|2024-10-28 16:05:00|16651.1|16571.1|16647.94|16567.94|16651.1|16571.1|16647.67|16567.67|10
1730131510000|2024-10-28 16:05:10|16648.12|16568.12|16648.32|16568.32|16648.74|16568.74|16647.86|16567.86|10
1730131520000|2024-10-28 16:05:20|16648.97|16568.97|16649|16569|16649.53|16569.53|16648.97|16568.97|10
1730131530000|2024-10-28 16:05:30|16649.3|16569.3|16651.01|16571.01|16651.66|16571.66|16649.3|16569.3|10
1730131540000|2024-10-28 16:05:40|16650.79|16570.79|16655.41|16575.41|16655.41|16575.41|16650.79|16570.79|10
1730131550000|2024-10-28 16:05:50|16657.1|16577.1|16660.28|16580.28|16660.28|16580.28|16657.1|16577.1|10
1730131560000|2024-10-28 16:06:00|16660.48|16580.48|16660.99|16580.99|16661.45|16581.45|16660.48|16580.48|10
1730131570000|2024-10-28 16:06:10|16661|16581|16661.94|16581.94|16662.1|16582.1|16661|16581|10
1730131580000|2024-10-28 16:06:20|16662.33|16582.33|16664.17|16584.17|16664.18|16584.18|16662.33|16582.33|10
1730131590000|2024-10-28 16:06:30|16664.1|16584.1|16664.87|16584.87|16664.99|16584.99|16663.02|16583.02|10
1730131600000|2024-10-28 16:06:40|16664.25|16584.25|16659.71|16579.71|16664.25|16584.25|16659.45|16579.45|10
1730131610000|2024-10-28 16:06:50|16659.66|16579.66|16659.41|16579.41|16659.74|16579.74|16659.11|16579.11|10
1730131620000|2024-10-28 16:07:00|16659.99|16579.99|16661.66|16581.66|16661.66|16581.66|16659.99|16579.99|10
1730131630000|2024-10-28 16:07:10|16662.6|16582.6|16663.25|16583.25|16663.45|16583.45|16662.6|16582.6|10
1730131640000|2024-10-28 16:07:20|16663.07|16583.07|16663.02|16583.02|16663.28|16583.28|16663.02|16583.02|9
1730131650000|2024-10-28 16:07:30|16662.79|16582.79|16667.68|16587.68|16667.68|16587.68|16662.79|16582.79|10
1730131660000|2024-10-28 16:07:40|16668.03|16588.03|16666.89|16586.89|16669.07|16589.07|16666.89|16586.89|10
1730131670000|2024-10-28 16:07:50|16666.22|16586.22|16667.06|16587.06|16667.38|16587.38|16665.61|16585.61|10
1730131680000|2024-10-28 16:08:00|16666.94|16586.94|16666.41|16586.41|16666.94|16586.94|16666.06|16586.06|10
1730131690000|2024-10-28 16:08:10|16666.84|16586.84|16667.1|16587.1|16667.11|16587.11|16666.64|16586.64|9
1730131700000|2024-10-28 16:08:20|16667.21|16587.21|16671.64|16591.64|16671.64|16591.64|16667.21|16587.21|10
1730131710000|2024-10-28 16:08:30|16671.96|16591.96|16671.39|16591.39|16672.62|16592.62|16670.82|16590.82|10
1730131720000|2024-10-28 16:08:40|16671.37|16591.37|16672.56|16592.56|16672.56|16592.56|16671.37|16591.37|10
1730131730000|2024-10-28 16:08:50|16672.47|16592.47|16672.27|16592.27|16672.51|16592.51|16672.08|16592.08|10
1730131740000|2024-10-28 16:09:00|16672.18|16592.18|16674.17|16594.17|16674.17|16594.17|16671.98|16591.98|10
1730131750000|2024-10-28 16:09:10|16674.18|16594.18|16673.45|16593.45|16674.18|16594.18|16673.45|16593.45|10
1730131760000|2024-10-28 16:09:20|16673.49|16593.49|16675.02|16595.02|16675.02|16595.02|16673.49|16593.49|9
1730131770000|2024-10-28 16:09:30|16675.21|16595.21|16675.49|16595.49|16675.63|16595.63|16675.21|16595.21|10
1730131780000|2024-10-28 16:09:40|16675.46|16595.46|16676.89|16596.89|16677.48|16597.48|16675.46|16595.46|10
1730131790000|2024-10-28 16:09:50|16677.06|16597.06|16678.93|16598.93|16678.96|16598.96|16677.06|16597.06|10
1730131800000|2024-10-28 16:10:00|16681.03|16601.03|16688.08|16608.08|16688.08|16608.08|16681.03|16601.03|9
1730131810000|2024-10-28 16:10:10|16688.38|16608.38|16688.84|16608.84|16688.84|16608.84|16688.17|16608.17|9
1730131820000|2024-10-28 16:10:20|16689.14|16609.14|16689.93|16609.93|16690.11|16610.11|16688.89|16608.89|10
1730131830000|2024-10-28 16:10:30|16689.8|16609.8|16691.79|16611.79|16691.79|16611.79|16689.69|16609.69|10
1730131840000|2024-10-28 16:10:40|16691.18|16611.18|16691.14|16611.14|16691.25|16611.25|16690.22|16610.22|10
1730131850000|2024-10-28 16:10:50|16691.21|16611.21|16694.61|16614.61|16694.61|16614.61|16691.21|16611.21|10
1730131860000|2024-10-28 16:11:00|16695.06|16615.06|16696.62|16616.62|16696.62|16616.62|16695.06|16615.06|10
1730131870000|2024-10-28 16:11:10|16696.66|16616.66|16697.31|16617.31|16697.35|16617.35|16696.66|16616.66|10
1730131880000|2024-10-28 16:11:20|16697.25|16617.25|16696.95|16616.95|16698.19|16618.19|16696.95|16616.95|10
1730131890000|2024-10-28 16:11:30|16697.47|16617.47|16702.94|16622.94|16702.94|16622.94|16697.47|16617.47|10
1730131900000|2024-10-28 16:11:40|16703.05|16623.05|16704.51|16624.51|16704.51|16624.51|16703.03|16623.03|10
1730131910000|2024-10-28 16:11:50|16704.25|16624.25|16706.76|16626.76|16707.2|16627.2|16704.25|16624.25|10
1730131920000|2024-10-28 16:12:00|16706.64|16626.64|16708.1|16628.1|16708.1|16628.1|16706.64|16626.64|10
1730131930000|2024-10-28 16:12:10|16708.04|16628.04|16703.32|16623.32|16708.04|16628.04|16703.32|16623.32|10
1730131940000|2024-10-28 16:12:20|16702.97|16622.97|16705.77|16625.77|16706.89|16626.89|16702.97|16622.97|10
1730131950000|2024-10-28 16:12:30|16705.25|16625.25|16704.88|16624.88|16705.25|16625.25|16704.35|16624.35|10
1730131960000|2024-10-28 16:12:40|16704.83|16624.83|16704.09|16624.09|16705.37|16625.37|16703.23|16623.23|10
1730131970000|2024-10-28 16:12:50|16704.23|16624.23|16704.42|16624.42|16704.88|16624.88|16704.23|16624.23|9
1730131980000|2024-10-28 16:13:00|16703.6|16623.6|16701.93|16621.93|16703.6|16623.6|16701.59|16621.59|10
1730131990000|2024-10-28 16:13:10|16701.55|16621.55|16702.55|16622.55|16702.55|16622.55|16701.43|16621.43|10
1730132000000|2024-10-28 16:13:20|16702.38|16622.38|16705.9|16625.9|16705.9|16625.9|16702.38|16622.38|10
1730132010000|2024-10-28 16:13:30|16705.83|16625.83|16707.41|16627.41|16707.41|16627.41|16704.87|16624.87|10
1730132020000|2024-10-28 16:13:40|16707.65|16627.65|16708.56|16628.56|16708.61|16628.61|16707.65|16627.65|10
1730132030000|2024-10-28 16:13:50|16708.33|16628.33|16709.24|16629.24|16709.24|16629.24|16708.09|16628.09|9
1730132040000|2024-10-28 16:14:00|16709.7|16629.7|16708.56|16628.56|16709.7|16629.7|16708.46|16628.46|9
1730132050000|2024-10-28 16:14:10|16708.51|16628.51|16709.81|16629.81|16709.92|16629.92|16708.51|16628.51|10
1730132060000|2024-10-28 16:14:20|16709.77|16629.77|16709.35|16629.35|16709.77|16629.77|16709.24|16629.24|10
1730132070000|2024-10-28 16:14:30|16709.82|16629.82|16709.69|16629.69|16709.82|16629.82|16709.22|16629.22|10
1730132080000|2024-10-28 16:14:40|16709.75|16629.75|16709.56|16629.56|16710.25|16630.25|16709.56|16629.56|9
1730132090000|2024-10-28 16:14:50|16709.49|16629.49|16708.11|16628.11|16709.84|16629.84|16708.05|16628.05|10
1730132100000|2024-10-28 16:15:00|16708.08|16628.08|16709.04|16629.04|16709.04|16629.04|16707.77|16627.77|9
1730132110000|2024-10-28 16:15:10|16709.14|16629.14|16709.38|16629.38|16709.38|16629.38|16708.74|16628.74|9
1730132120000|2024-10-28 16:15:20|16709.65|16629.65|16710.37|16630.37|16710.44|16630.44|16709.59|16629.59|9
1730132130000|2024-10-28 16:15:30|16710.4|16630.4|16715.14|16635.14|16715.14|16635.14|16710.39|16630.39|10
1730132140000|2024-10-28 16:15:40|16715.36|16635.36|16715.57|16635.57|16716.37|16636.37|16714.57|16634.57|10
1730132150000|2024-10-28 16:15:50|16715.6|16635.6|16716.52|16636.52|16716.65|16636.65|16715.6|16635.6|10
1730132160000|2024-10-28 16:16:00|16716.67|16636.67|16718.67|16638.67|16718.67|16638.67|16716.67|16636.67|10
1730132170000|2024-10-28 16:16:10|16719.26|16639.26|16722.9|16642.9|16723.21|16643.21|16719.26|16639.26|10
1730132180000|2024-10-28 16:16:20|16722.69|16642.69|16722.67|16642.67|16722.69|16642.69|16721.13|16641.13|9
1730132190000|2024-10-28 16:16:30|16722.64|16642.64|16724.46|16644.46|16724.52|16644.52|16722.64|16642.64|10
1730132200000|2024-10-28 16:16:40|16724.47|16644.47|16724.19|16644.19|16724.47|16644.47|16723.95|16643.95|10
1730132210000|2024-10-28 16:16:50|16724.17|16644.17|16725.26|16645.26|16725.49|16645.49|16724.17|16644.17|10
1730132220000|2024-10-28 16:17:00|16725.27|16645.27|16724.47|16644.47|16725.55|16645.55|16723.52|16643.52|10
1730132230000|2024-10-28 16:17:10|16723.89|16643.89|16722.83|16642.83|16723.89|16643.89|16722.54|16642.54|10
1730132240000|2024-10-28 16:17:20|16722.87|16642.87|16724.76|16644.76|16724.88|16644.88|16722.54|16642.54|10
1730132250000|2024-10-28 16:17:30|16724.21|16644.21|16724.14|16644.14|16724.61|16644.61|16724.13|16644.13|10
1730132260000|2024-10-28 16:17:40|16724.13|16644.13|16724.25|16644.25|16725.07|16645.07|16724.13|16644.13|10
1730132270000|2024-10-28 16:17:50|16723.88|16643.88|16721.24|16641.24|16723.88|16643.88|16721.01|16641.01|10
1730132280000|2024-10-28 16:18:00|16721.2|16641.2|16719.97|16639.97|16721.2|16641.2|16719.97|16639.97|10
1730132290000|2024-10-28 16:18:10|16720.25|16640.25|16721.04|16641.04|16721.34|16641.34|16720.25|16640.25|10
1730132300000|2024-10-28 16:18:20|16721.01|16641.01|16722.46|16642.46|16722.46|16642.46|16721.01|16641.01|10
1730132310000|2024-10-28 16:18:30|16722.84|16642.84|16723.2|16643.2|16723.2|16643.2|16722.84|16642.84|3
1730132340000|2024-10-28 16:19:00|16728.9|16648.9|16728.67|16648.67|16728.9|16648.9|16728.67|16648.67|3
1730132350000|2024-10-28 16:19:10|16728.03|16648.03|16727.95|16647.95|16728.29|16648.29|16727.95|16647.95|9
1730132360000|2024-10-28 16:19:20|16728.21|16648.21|16729.51|16649.51|16729.51|16649.51|16728.21|16648.21|9
1730132370000|2024-10-28 16:19:30|16729.35|16649.35|16726.82|16646.82|16729.45|16649.45|16726.45|16646.45|10
1730132380000|2024-10-28 16:19:40|16725.73|16645.73|16725.57|16645.57|16725.79|16645.79|16724.74|16644.74|10
1730132390000|2024-10-28 16:19:50|16725.79|16645.79|16726.09|16646.09|16726.1|16646.1|16724.88|16644.88|10
1730132400000|2024-10-28 16:20:00|16726.19|16646.19|16727.05|16647.05|16727.05|16647.05|16725.76|16645.76|10
1730132410000|2024-10-28 16:20:10|16727.16|16647.16|16727.46|16647.46|16727.56|16647.56|16726.99|16646.99|10
1730132420000|2024-10-28 16:20:20|16728.19|16648.19|16728.17|16648.17|16729.14|16649.14|16727.94|16647.94|10
1730132430000|2024-10-28 16:20:30|16728.02|16648.02|16726.79|16646.79|16728.02|16648.02|16725.48|16645.48|10
1730132440000|2024-10-28 16:20:40|16727.27|16647.27|16725.76|16645.76|16727.62|16647.62|16725.76|16645.76|10
1730132450000|2024-10-28 16:20:50|16725.72|16645.72|16725.36|16645.36|16725.76|16645.76|16725.36|16645.36|10
1730132460000|2024-10-28 16:21:00|16725.26|16645.26|16725.32|16645.32|16725.32|16645.32|16724.93|16644.93|10
1730132470000|2024-10-28 16:21:10|16725.15|16645.15|16725.86|16645.86|16725.86|16645.86|16725.15|16645.15|9
1730132480000|2024-10-28 16:21:20|16725.95|16645.95|16725.95|16645.95|16726.39|16646.39|16725.95|16645.95|10
1730132490000|2024-10-28 16:21:30|16726.19|16646.19|16725.65|16645.65|16726.19|16646.19|16725.65|16645.65|10
1730132500000|2024-10-28 16:21:40|16725.64|16645.64|16725.92|16645.92|16726.19|16646.19|16725.64|16645.64|10
1730132510000|2024-10-28 16:21:50|16725.97|16645.97|16723.23|16643.23|16726.06|16646.06|16723.23|16643.23|9
1730132520000|2024-10-28 16:22:00|16723.3|16643.3|16725.25|16645.25|16725.31|16645.31|16723.12|16643.12|10
1730132530000|2024-10-28 16:22:10|16725.3|16645.3|16725.19|16645.19|16725.47|16645.47|16725.08|16645.08|9
1730132540000|2024-10-28 16:22:20|16725.23|16645.23|16725.09|16645.09|16725.36|16645.36|16725.09|16645.09|10
1730132550000|2024-10-28 16:22:30|16725.06|16645.06|16724.96|16644.96|16725.1|16645.1|16724.8|16644.8|9
1730132560000|2024-10-28 16:22:40|16724.99|16644.99|16725.48|16645.48|16725.51|16645.51|16724.81|16644.81|9
1730132570000|2024-10-28 16:22:50|16725.45|16645.45|16724.89|16644.89|16725.57|16645.57|16724.89|16644.89|10
1730132580000|2024-10-28 16:23:00|16724.84|16644.84|16724.75|16644.75|16724.88|16644.88|16724.68|16644.68|10
1730132590000|2024-10-28 16:23:10|16724.62|16644.62|16724.51|16644.51|16724.88|16644.88|16724.51|16644.51|10
1730132600000|2024-10-28 16:23:20|16724.47|16644.47|16725.02|16645.02|16725.02|16645.02|16724.43|16644.43|10
1730132610000|2024-10-28 16:23:30|16725|16645|16723.42|16643.42|16725.01|16645.01|16723.42|16643.42|10
1730132620000|2024-10-28 16:23:40|16723.34|16643.34|16724.8|16644.8|16724.8|16644.8|16723.32|16643.32|10
1730132630000|2024-10-28 16:23:50|16725.18|16645.18|16725.77|16645.77|16725.77|16645.77|16724.7|16644.7|10
1730132640000|2024-10-28 16:24:00|16726.5|16646.5|16727.58|16647.58|16727.66|16647.66|16726.12|16646.12|10
1730132650000|2024-10-28 16:24:10|16727.6|16647.6|16726.87|16646.87|16727.6|16647.6|16726.82|16646.82|8
1730132660000|2024-10-28 16:24:20|16727.18|16647.18|16727.03|16647.03|16727.43|16647.43|16727.03|16647.03|9
1730132670000|2024-10-28 16:24:30|16727.45|16647.45|16727.87|16647.87|16728.05|16648.05|16727.45|16647.45|9
1730132680000|2024-10-28 16:24:40|16728.08|16648.08|16727.86|16647.86|16728.18|16648.18|16727.56|16647.56|10
1730132690000|2024-10-28 16:24:50|16727.96|16647.96|16729.27|16649.27|16729.31|16649.31|16727.96|16647.96|10
1730132700000|2024-10-28 16:25:00|16729.34|16649.34|16728.6|16648.6|16729.34|16649.34|16728.05|16648.05|10
1730132710000|2024-10-28 16:25:10|16728.46|16648.46|16728.3|16648.3|16728.8|16648.8|16728.3|16648.3|10
1730132720000|2024-10-28 16:25:20|16728.31|16648.31|16728.36|16648.36|16728.55|16648.55|16728.22|16648.22|9
1730132730000|2024-10-28 16:25:30|16728.26|16648.26|16728.41|16648.41|16728.77|16648.77|16728.26|16648.26|10
1730132740000|2024-10-28 16:25:40|16728.42|16648.42|16726.71|16646.71|16728.42|16648.42|16726.71|16646.71|10
1730132750000|2024-10-28 16:25:50|16726.41|16646.41|16725.85|16645.85|16726.42|16646.42|16725.81|16645.81|10
1730132760000|2024-10-28 16:26:00|16725.53|16645.53|16725.72|16645.72|16725.72|16645.72|16725.08|16645.08|10
1730132770000|2024-10-28 16:26:10|16725.77|16645.77|16726.28|16646.28|16726.28|16646.28|16725.76|16645.76|9
1730132780000|2024-10-28 16:26:20|16726.11|16646.11|16725.48|16645.48|16726.37|16646.37|16725.48|16645.48|10
1730132790000|2024-10-28 16:26:30|16725.46|16645.46|16726.86|16646.86|16726.98|16646.98|16725.16|16645.16|10
1730132800000|2024-10-28 16:26:40|16726.97|16646.97|16726.98|16646.98|16727.08|16647.08|16726.93|16646.93|10
1730132810000|2024-10-28 16:26:50|16727.26|16647.26|16727.55|16647.55|16727.84|16647.84|16727.26|16647.26|8
1730132820000|2024-10-28 16:27:00|16727.38|16647.38|16727.51|16647.51|16727.64|16647.64|16727.27|16647.27|10
1730132830000|2024-10-28 16:27:10|16727.28|16647.28|16725.67|16645.67|16728.02|16648.02|16725.67|16645.67|10
1730132840000|2024-10-28 16:27:20|16725.3|16645.3|16725.79|16645.79|16725.79|16645.79|16724.83|16644.83|10
1730132850000|2024-10-28 16:27:30|16725.81|16645.81|16725.85|16645.85|16725.85|16645.85|16725.52|16645.52|10
1730132860000|2024-10-28 16:27:40|16725.82|16645.82|16724.68|16644.68|16725.82|16645.82|16724.68|16644.68|9
1730132870000|2024-10-28 16:27:50|16724.66|16644.66|16725.04|16645.04|16725.09|16645.09|16724.6|16644.6|9
1730132880000|2024-10-28 16:28:00|16725.02|16645.02|16723.71|16643.71|16725.04|16645.04|16723.71|16643.71|10
1730132890000|2024-10-28 16:28:10|16723.75|16643.75|16722.79|16642.79|16723.93|16643.93|16722.79|16642.79|10
1730132900000|2024-10-28 16:28:20|16722.72|16642.72|16722.61|16642.61|16722.72|16642.72|16722.34|16642.34|9
1730132910000|2024-10-28 16:28:30|16722.44|16642.44|16721.52|16641.52|16722.44|16642.44|16721.52|16641.52|10
1730132920000|2024-10-28 16:28:40|16721.48|16641.48|16722.46|16642.46|16722.46|16642.46|16721.32|16641.32|10
1730132930000|2024-10-28 16:28:50|16722.41|16642.41|16721.53|16641.53|16722.49|16642.49|16721.53|16641.53|8
1730132940000|2024-10-28 16:29:00|16721.55|16641.55|16720.9|16640.9|16721.55|16641.55|16720.88|16640.88|9
1730132950000|2024-10-28 16:29:10|16720.89|16640.89|16720.05|16640.05|16720.89|16640.89|16720|16640|8
1730132960000|2024-10-28 16:29:20|16719.73|16639.73|16719.66|16639.66|16720.11|16640.11|16719.58|16639.58|9
1730132970000|2024-10-28 16:29:30|16719.88|16639.88|16718.87|16638.87|16720.06|16640.06|16718.87|16638.87|10
1730132980000|2024-10-28 16:29:40|16719.01|16639.01|16720.77|16640.77|16720.77|16640.77|16719.01|16639.01|10
1730132990000|2024-10-28 16:29:50|16720.89|16640.89|16720.73|16640.73|16720.89|16640.89|16719.38|16639.38|10
1730133000000|2024-10-28 16:30:00|16720.61|16640.61|16719.84|16639.84|16720.73|16640.73|16719.84|16639.84|9
1730133010000|2024-10-28 16:30:10|16719.75|16639.75|16719.07|16639.07|16719.75|16639.75|16719.07|16639.07|10
1730133020000|2024-10-28 16:30:20|16719.2|16639.2|16720.09|16640.09|16720.09|16640.09|16719.2|16639.2|10
1730133030000|2024-10-28 16:30:30|16720.26|16640.26|16720.97|16640.97|16720.97|16640.97|16719.01|16639.01|10
1730133040000|2024-10-28 16:30:40|16721.01|16641.01|16719.94|16639.94|16721.01|16641.01|16719.94|16639.94|10
1730133050000|2024-10-28 16:30:50|16719.93|16639.93|16719.35|16639.35|16719.93|16639.93|16719.35|16639.35|10
1730133060000|2024-10-28 16:31:00|16719.26|16639.26|16719.02|16639.02|16719.6|16639.6|16718.93|16638.93|9
1730133070000|2024-10-28 16:31:10|16719.14|16639.14|16718.86|16638.86|16719.16|16639.16|16718.68|16638.68|9
1730133080000|2024-10-28 16:31:20|16718.88|16638.88|16718.69|16638.69|16719.09|16639.09|16718.39|16638.39|10
1730133090000|2024-10-28 16:31:30|16718.7|16638.7|16717.83|16637.83|16719.29|16639.29|16717.83|16637.83|10
1730133100000|2024-10-28 16:31:40|16717.65|16637.65|16717.32|16637.32|16717.78|16637.78|16717.09|16637.09|10
1730133110000|2024-10-28 16:31:50|16717.29|16637.29|16716.86|16636.86|16717.35|16637.35|16716.86|16636.86|10
1730133120000|2024-10-28 16:32:00|16716.84|16636.84|16716.84|16636.84|16716.94|16636.94|16716.69|16636.69|10
1730133130000|2024-10-28 16:32:10|16716.87|16636.87|16716.1|16636.1|16717.07|16637.07|16715.97|16635.97|9
1730133140000|2024-10-28 16:32:20|16716.37|16636.37|16714.17|16634.17|16716.87|16636.87|16714.17|16634.17|10
1730133150000|2024-10-28 16:32:30|16714.07|16634.07|16714.37|16634.37|16714.76|16634.76|16712.99|16632.99|10
1730133160000|2024-10-28 16:32:40|16714.47|16634.47|16713.92|16633.92|16714.57|16634.57|16713.92|16633.92|10
1730133170000|2024-10-28 16:32:50|16714.25|16634.25|16714.2|16634.2|16714.41|16634.41|16714.19|16634.19|9
1730133180000|2024-10-28 16:33:00|16714.38|16634.38|16714.35|16634.35|16714.77|16634.77|16714.35|16634.35|10
1730133190000|2024-10-28 16:33:10|16714.39|16634.39|16713.28|16633.28|16714.42|16634.42|16713.28|16633.28|9
1730133200000|2024-10-28 16:33:20|16713.13|16633.13|16712.64|16632.64|16713.14|16633.14|16712.64|16632.64|10
1730133210000|2024-10-28 16:33:30|16712.79|16632.79|16713.23|16633.23|16713.44|16633.44|16712.79|16632.79|10
1730133220000|2024-10-28 16:33:40|16713.22|16633.22|16712.95|16632.95|16713.22|16633.22|16712.8|16632.8|10
1730133230000|2024-10-28 16:33:50|16713.08|16633.08|16713.39|16633.39|16713.62|16633.62|16713.08|16633.08|10
1730133240000|2024-10-28 16:34:00|16713.46|16633.46|16713.31|16633.31|16713.55|16633.55|16713.17|16633.17|9
1730133250000|2024-10-28 16:34:10|16713.29|16633.29|16712.16|16632.16|16713.29|16633.29|16712.13|16632.13|9
1730133260000|2024-10-28 16:34:20|16712.11|16632.11|16711.33|16631.33|16712.21|16632.21|16711.33|16631.33|9
1730133270000|2024-10-28 16:34:30|16711.47|16631.47|16711.37|16631.37|16711.47|16631.47|16711.09|16631.09|10
1730133280000|2024-10-28 16:34:40|16711.39|16631.39|16710.94|16630.94|16711.49|16631.49|16710.94|16630.94|8
1730133290000|2024-10-28 16:34:50|16710.93|16630.93|16710.6|16630.6|16711.39|16631.39|16710.6|16630.6|8
1730133300000|2024-10-28 16:35:00|16710.58|16630.58|16709.22|16629.22|16710.58|16630.58|16709.22|16629.22|10
1730133310000|2024-10-28 16:35:10|16708.95|16628.95|16710.5|16630.5|16711.04|16631.04|16708.95|16628.95|10
1730133320000|2024-10-28 16:35:20|16710.62|16630.62|16712.22|16632.22|16712.22|16632.22|16709.95|16629.95|10
1730133330000|2024-10-28 16:35:30|16711.98|16631.98|16715.21|16635.21|16715.21|16635.21|16711.86|16631.86|10
1730133340000|2024-10-28 16:35:40|16715.33|16635.33|16713.31|16633.31|16715.85|16635.85|16713.31|16633.31|10
1730133350000|2024-10-28 16:35:50|16712.81|16632.81|16712.27|16632.27|16712.88|16632.88|16712.13|16632.13|9
1730133360000|2024-10-28 16:36:00|16712.33|16632.33|16711.73|16631.73|16712.33|16632.33|16711.73|16631.73|10
1730133370000|2024-10-28 16:36:10|16711.67|16631.67|16711.99|16631.99|16712.16|16632.16|16711.67|16631.67|8
1730133380000|2024-10-28 16:36:20|16711.98|16631.98|16712.75|16632.75|16712.75|16632.75|16711.98|16631.98|9
1730133390000|2024-10-28 16:36:30|16712.95|16632.95|16714.81|16634.81|16714.91|16634.91|16712.62|16632.62|10
1730133400000|2024-10-28 16:36:40|16714.97|16634.97|16716.23|16636.23|16716.23|16636.23|16714.94|16634.94|10
1730133410000|2024-10-28 16:36:50|16716.29|16636.29|16716.38|16636.38|16716.38|16636.38|16715.95|16635.95|10
1730133420000|2024-10-28 16:37:00|16716.47|16636.47|16715.42|16635.42|16716.49|16636.49|16715.42|16635.42|10
1730133430000|2024-10-28 16:37:10|16715.11|16635.11|16715.58|16635.58|16715.87|16635.87|16715|16635|10
1730133440000|2024-10-28 16:37:20|16715.66|16635.66|16715.37|16635.37|16716.24|16636.24|16715.24|16635.24|10
1730133450000|2024-10-28 16:37:30|16715.76|16635.76|16715.25|16635.25|16716.63|16636.63|16714.77|16634.77|10
1730133460000|2024-10-28 16:37:40|16714.6|16634.6|16709.81|16629.81|16714.6|16634.6|16709.81|16629.81|10
1730133470000|2024-10-28 16:37:50|16709.66|16629.66|16706.76|16626.76|16709.66|16629.66|16706.76|16626.76|10
1730133480000|2024-10-28 16:38:00|16706.54|16626.54|16703.9|16623.9|16706.8|16626.8|16703.9|16623.9|9
1730133490000|2024-10-28 16:38:10|16702.71|16622.71|16696.87|16616.87|16702.71|16622.71|16696.87|16616.87|10
1730133500000|2024-10-28 16:38:20|16697.14|16617.14|16690.14|16610.14|16697.14|16617.14|16690.14|16610.14|10
1730133510000|2024-10-28 16:38:30|16689.87|16609.87|16685.99|16605.99|16689.87|16609.87|16685.99|16605.99|10
1730133520000|2024-10-28 16:38:40|16686.19|16606.19|16684.59|16604.59|16686.34|16606.34|16684.59|16604.59|10
1730133530000|2024-10-28 16:38:50|16684.93|16604.93|16672.77|16592.77|16684.93|16604.93|16672.77|16592.77|10
1730133540000|2024-10-28 16:39:00|16671.93|16591.93|16671.94|16591.94|16672.47|16592.47|16670.62|16590.62|10
1730133550000|2024-10-28 16:39:10|16673.14|16593.14|16673.67|16593.67|16673.78|16593.78|16673.08|16593.08|9
1730133560000|2024-10-28 16:39:20|16674.06|16594.06|16672.11|16592.11|16674.5|16594.5|16672.09|16592.09|10
1730133570000|2024-10-28 16:39:30|16671.55|16591.55|16670.7|16590.7|16671.55|16591.55|16670.7|16590.7|10
1730133580000|2024-10-28 16:39:40|16671.03|16591.03|16671.62|16591.62|16672.12|16592.12|16671|16591|10
1730133590000|2024-10-28 16:39:50|16671.48|16591.48|16672.48|16592.48|16672.48|16592.48|16670.53|16590.53|10
1730133600000|2024-10-28 16:40:00|16672.44|16592.44|16673.67|16593.67|16673.67|16593.67|16671.51|16591.51|10
1730133610000|2024-10-28 16:40:10|16673.78|16593.78|16678.17|16598.17|16678.17|16598.17|16673.78|16593.78|10
1730133620000|2024-10-28 16:40:20|16678.15|16598.15|16680.51|16600.51|16680.51|16600.51|16678.15|16598.15|10
1730133630000|2024-10-28 16:40:30|16681.28|16601.28|16689.64|16609.64|16689.64|16609.64|16681.28|16601.28|10
1730133640000|2024-10-28 16:40:40|16690.16|16610.16|16692.53|16612.53|16692.53|16612.53|16690.16|16610.16|10
1730133650000|2024-10-28 16:40:50|16693.17|16613.17|16690.36|16610.36|16693.2|16613.2|16690.36|16610.36|10
1730133660000|2024-10-28 16:41:00|16690.35|16610.35|16687.7|16607.7|16690.35|16610.35|16687.7|16607.7|9
1730133670000|2024-10-28 16:41:10|16686.65|16606.65|16685.3|16605.3|16686.65|16606.65|16685.12|16605.12|10
1730133680000|2024-10-28 16:41:20|16685.22|16605.22|16684.4|16604.4|16685.22|16605.22|16684.14|16604.14|9
1730133690000|2024-10-28 16:41:30|16684.36|16604.36|16687.2|16607.2|16687.3|16607.3|16684.36|16604.36|10
1730133700000|2024-10-28 16:41:40|16687.32|16607.32|16690.66|16610.66|16690.66|16610.66|16687.32|16607.32|10
1730133710000|2024-10-28 16:41:50|16690.72|16610.72|16691.61|16611.61|16691.98|16611.98|16690.72|16610.72|10
1730133720000|2024-10-28 16:42:00|16691.5|16611.5|16691.07|16611.07|16691.56|16611.56|16690.29|16610.29|10
1730133730000|2024-10-28 16:42:10|16691.66|16611.66|16700.55|16620.55|16700.55|16620.55|16691.66|16611.66|10
1730133740000|2024-10-28 16:42:20|16701.5|16621.5|16704.13|16624.13|16704.13|16624.13|16701.5|16621.5|10
1730133750000|2024-10-28 16:42:30|16704|16624|16707.89|16627.89|16707.89|16627.89|16704|16624|10
1730133760000|2024-10-28 16:42:40|16707.37|16627.37|16707.55|16627.55|16708.06|16628.06|16707.28|16627.28|10
1730133770000|2024-10-28 16:42:50|16707.5|16627.5|16708.71|16628.71|16708.71|16628.71|16707.07|16627.07|10
1730133780000|2024-10-28 16:43:00|16708.76|16628.76|16711.33|16631.33|16711.33|16631.33|16708.66|16628.66|10
1730133790000|2024-10-28 16:43:10|16711.37|16631.37|16711.52|16631.52|16711.57|16631.57|16711.37|16631.37|9
1730133800000|2024-10-28 16:43:20|16711.49|16631.49|16712.52|16632.52|16712.52|16632.52|16711.49|16631.49|10
1730133810000|2024-10-28 16:43:30|16712.58|16632.58|16712.3|16632.3|16712.58|16632.58|16711.9|16631.9|10
1730133820000|2024-10-28 16:43:40|16712.52|16632.52|16714.6|16634.6|16714.6|16634.6|16712.52|16632.52|10
1730133830000|2024-10-28 16:43:50|16714.76|16634.76|16716.91|16636.91|16717.04|16637.04|16714.76|16634.76|10
1730133840000|2024-10-28 16:44:00|16716.93|16636.93|16717.26|16637.26|16717.35|16637.35|16714.57|16634.57|10
1730133850000|2024-10-28 16:44:10|16717.5|16637.5|16724.25|16644.25|16724.25|16644.25|16717.5|16637.5|10
1730133860000|2024-10-28 16:44:20|16724.26|16644.26|16725.35|16645.35|16725.81|16645.81|16724.26|16644.26|10
1730133870000|2024-10-28 16:44:30|16724.81|16644.81|16724.46|16644.46|16724.81|16644.81|16724.3|16644.3|10
1730133880000|2024-10-28 16:44:40|16724.08|16644.08|16724.36|16644.36|16724.83|16644.83|16724.08|16644.08|10
1730133890000|2024-10-28 16:44:50|16724.27|16644.27|16726.85|16646.85|16726.85|16646.85|16724.27|16644.27|10
1730133900000|2024-10-28 16:45:00|16727.81|16647.81|16730.52|16650.52|16730.91|16650.91|16727.81|16647.81|10
1730133910000|2024-10-28 16:45:10|16731.08|16651.08|16737.35|16657.35|16737.35|16657.35|16731.08|16651.08|9
1730133920000|2024-10-28 16:45:20|16737.64|16657.64|16738.73|16658.73|16738.73|16658.73|16737.43|16657.43|10
1730133930000|2024-10-28 16:45:30|16738.76|16658.76|16740.16|16660.16|16740.56|16660.56|16738.76|16658.76|10
1730133940000|2024-10-28 16:45:40|16740.11|16660.11|16738.06|16658.06|16740.42|16660.42|16738.06|16658.06|10
1730133950000|2024-10-28 16:45:50|16738.04|16658.04|16737|16657|16738.2|16658.2|16737|16657|10
1730133960000|2024-10-28 16:46:00|16736.9|16656.9|16736.43|16656.43|16737.22|16657.22|16736.43|16656.43|10
1730133970000|2024-10-28 16:46:10|16736.74|16656.74|16737.36|16657.36|16737.73|16657.73|16736.11|16656.11|10
1730133980000|2024-10-28 16:46:20|16736.56|16656.56|16735.32|16655.32|16736.67|16656.67|16734.85|16654.85|9
1730133990000|2024-10-28 16:46:30|16735.72|16655.72|16736.37|16656.37|16736.37|16656.37|16735.18|16655.18|10
1730134000000|2024-10-28 16:46:40|16736.4|16656.4|16734.51|16654.51|16736.47|16656.47|16734.51|16654.51|10
1730134010000|2024-10-28 16:46:50|16734.3|16654.3|16731.34|16651.34|16734.3|16654.3|16731.34|16651.34|10
1730134020000|2024-10-28 16:47:00|16731.53|16651.53|16732.96|16652.96|16732.96|16652.96|16731.53|16651.53|10
1730134030000|2024-10-28 16:47:10|16732.74|16652.74|16731.06|16651.06|16732.74|16652.74|16731.05|16651.05|10
1730134040000|2024-10-28 16:47:20|16730.92|16650.92|16730.72|16650.72|16730.92|16650.92|16730.22|16650.22|10
1730134050000|2024-10-28 16:47:30|16730.56|16650.56|16731.73|16651.73|16731.73|16651.73|16730.01|16650.01|10
1730134060000|2024-10-28 16:47:40|16731.88|16651.88|16731.09|16651.09|16732.22|16652.22|16731.09|16651.09|10
1730134070000|2024-10-28 16:47:50|16731.21|16651.21|16729.12|16649.12|16731.26|16651.26|16729.12|16649.12|10
1730134080000|2024-10-28 16:48:00|16728.83|16648.83|16729.47|16649.47|16729.47|16649.47|16727.43|16647.43|10
1730134090000|2024-10-28 16:48:10|16730.49|16650.49|16730.61|16650.61|16732.31|16652.31|16730.49|16650.49|9
1730134100000|2024-10-28 16:48:20|16730.4|16650.4|16729.14|16649.14|16730.47|16650.47|16729.14|16649.14|10
1730134110000|2024-10-28 16:48:30|16729.09|16649.09|16728.1|16648.1|16729.09|16649.09|16727.96|16647.96|10
1730134120000|2024-10-28 16:48:40|16727.91|16647.91|16724.01|16644.01|16727.91|16647.91|16724.01|16644.01|10
1730134130000|2024-10-28 16:48:50|16724.06|16644.06|16722.71|16642.71|16724.06|16644.06|16722.71|16642.71|10
1730134140000|2024-10-28 16:49:00|16722.36|16642.36|16720.94|16640.94|16722.36|16642.36|16720.82|16640.82|8
1730134150000|2024-10-28 16:49:10|16720.75|16640.75|16716.1|16636.1|16720.75|16640.75|16716.1|16636.1|9
1730134160000|2024-10-28 16:49:20|16713.57|16633.57|16713.01|16633.01|16714.4|16634.4|16713.01|16633.01|10
1730134170000|2024-10-28 16:49:30|16712.77|16632.77|16714.47|16634.47|16714.84|16634.84|16712.62|16632.62|10
1730134180000|2024-10-28 16:49:40|16714.54|16634.54|16716.56|16636.56|16716.56|16636.56|16714.54|16634.54|10
1730134190000|2024-10-28 16:49:50|16717.4|16637.4|16716.66|16636.66|16718.78|16638.78|16716.56|16636.56|10
1730134200000|2024-10-28 16:50:00|16717.37|16637.37|16714.76|16634.76|16717.37|16637.37|16714.73|16634.73|10
1730134210000|2024-10-28 16:50:10|16715.16|16635.16|16715.21|16635.21|16715.35|16635.35|16714.17|16634.17|10
1730134220000|2024-10-28 16:50:20|16715.51|16635.51|16713.56|16633.56|16715.61|16635.61|16712.77|16632.77|10
1730134230000|2024-10-28 16:50:30|16713.28|16633.28|16708.75|16628.75|16713.39|16633.39|16708.75|16628.75|10
1730134240000|2024-10-28 16:50:40|16707.96|16627.96|16701.23|16621.23|16707.96|16627.96|16701.23|16621.23|10
1730134250000|2024-10-28 16:50:50|16700.53|16620.53|16698.87|16618.87|16700.53|16620.53|16698.51|16618.51|10
1730134260000|2024-10-28 16:51:00|16698.22|16618.22|16699.59|16619.59|16699.59|16619.59|16697.98|16617.98|10
1730134270000|2024-10-28 16:51:10|16698.02|16618.02|16701.14|16621.14|16701.14|16621.14|16697.51|16617.51|10
1730134280000|2024-10-28 16:51:20|16701.05|16621.05|16704.21|16624.21|16704.21|16624.21|16701.05|16621.05|10
1730134290000|2024-10-28 16:51:30|16704.23|16624.23|16703.87|16623.87|16704.23|16624.23|16703.24|16623.24|10
1730134300000|2024-10-28 16:51:40|16703.64|16623.64|16693.16|16613.16|16703.64|16623.64|16693.16|16613.16|10
1730134310000|2024-10-28 16:51:50|16692.36|16612.36|16686.29|16606.29|16692.36|16612.36|16685.92|16605.92|10
1730134320000|2024-10-28 16:52:00|16685.5|16605.5|16684.77|16604.77|16685.5|16605.5|16684.15|16604.15|10
1730134330000|2024-10-28 16:52:10|16685.2|16605.2|16688.21|16608.21|16688.21|16608.21|16685.2|16605.2|10
1730134340000|2024-10-28 16:52:20|16688.26|16608.26|16686.63|16606.63|16688.48|16608.48|16686.63|16606.63|10
1730134350000|2024-10-28 16:52:30|16686.22|16606.22|16683.62|16603.62|16686.22|16606.22|16683.62|16603.62|10
1730134360000|2024-10-28 16:52:40|16683.53|16603.53|16683.44|16603.44|16684.16|16604.16|16683.01|16603.01|10
1730134370000|2024-10-28 16:52:50|16683.19|16603.19|16684.72|16604.72|16684.75|16604.75|16683|16603|10
1730134380000|2024-10-28 16:53:00|16684.95|16604.95|16688.92|16608.92|16688.92|16608.92|16684.69|16604.69|10
1730134390000|2024-10-28 16:53:10|16689.37|16609.37|16697.08|16617.08|16697.08|16617.08|16689.37|16609.37|10
1730134400000|2024-10-28 16:53:20|16698.17|16618.17|16704.95|16624.95|16704.95|16624.95|16698.17|16618.17|10
1730134410000|2024-10-28 16:53:30|16705.36|16625.36|16703.45|16623.45|16705.47|16625.47|16703.45|16623.45|10
1730134420000|2024-10-28 16:53:40|16703.87|16623.87|16706.14|16626.14|16706.32|16626.32|16703.87|16623.87|10
1730134430000|2024-10-28 16:53:50|16706.82|16626.82|16708.6|16628.6|16708.67|16628.67|16706.82|16626.82|10
1730134440000|2024-10-28 16:54:00|16708.47|16628.47|16710.94|16630.94|16710.94|16630.94|16708.06|16628.06|9
1730134450000|2024-10-28 16:54:10|16711.15|16631.15|16709.54|16629.54|16711.52|16631.52|16709.54|16629.54|10
1730134460000|2024-10-28 16:54:20|16709.13|16629.13|16708.22|16628.22|16709.13|16629.13|16708.22|16628.22|10
1730134470000|2024-10-28 16:54:30|16708.21|16628.21|16706.42|16626.42|16708.28|16628.28|16706.16|16626.16|10
1730134480000|2024-10-28 16:54:40|16706.49|16626.49|16707.62|16627.62|16707.62|16627.62|16706.49|16626.49|10
1730134490000|2024-10-28 16:54:50|16708.32|16628.32|16710.49|16630.49|16710.49|16630.49|16708.32|16628.32|10
1730134500000|2024-10-28 16:55:00|16710.37|16630.37|16709.35|16629.35|16710.37|16630.37|16709.35|16629.35|10
1730134510000|2024-10-28 16:55:10|16709.69|16629.69|16708.94|16628.94|16709.92|16629.92|16708.94|16628.94|10
1730134520000|2024-10-28 16:55:20|16709.14|16629.14|16711.39|16631.39|16711.42|16631.42|16708.57|16628.57|10
1730134530000|2024-10-28 16:55:30|16711.38|16631.38|16709.97|16629.97|16711.43|16631.43|16709.97|16629.97|10
1730134540000|2024-10-28 16:55:40|16709.9|16629.9|16708.62|16628.62|16710.19|16630.19|16708.62|16628.62|10
1730134550000|2024-10-28 16:55:50|16707.98|16627.98|16703.73|16623.73|16707.98|16627.98|16703.73|16623.73|10
1730134560000|2024-10-28 16:56:00|16702.85|16622.85|16699.25|16619.25|16702.85|16622.85|16699.12|16619.12|10
1730134570000|2024-10-28 16:56:10|16699.06|16619.06|16697.53|16617.53|16700.41|16620.41|16696.33|16616.33|10
1730134580000|2024-10-28 16:56:20|16697.95|16617.95|16699.61|16619.61|16699.68|16619.68|16697.95|16617.95|9
1730134590000|2024-10-28 16:56:30|16699.72|16619.72|16700.1|16620.1|16700.5|16620.5|16699.42|16619.42|10
1730134600000|2024-10-28 16:56:40|16699.93|16619.93|16698.57|16618.57|16700.52|16620.52|16698.57|16618.57|10
1730134610000|2024-10-28 16:56:50|16697.78|16617.78|16696.3|16616.3|16697.78|16617.78|16696.3|16616.3|10
1730134620000|2024-10-28 16:57:00|16696.45|16616.45|16695.1|16615.1|16696.45|16616.45|16694.86|16614.86|9
1730134630000|2024-10-28 16:57:10|16694.96|16614.96|16694.3|16614.3|16695.17|16615.17|16693.17|16613.17|9
1730134640000|2024-10-28 16:57:20|16694.39|16614.39|16692.76|16612.76|16694.44|16614.44|16692.45|16612.45|10
1730134650000|2024-10-28 16:57:30|16692.92|16612.92|16693.13|16613.13|16694.08|16614.08|16692.55|16612.55|10
1730134660000|2024-10-28 16:57:40|16692.87|16612.87|16691.21|16611.21|16693.02|16613.02|16691.21|16611.21|10
1730134670000|2024-10-28 16:57:50|16691.04|16611.04|16689.23|16609.23|16691.04|16611.04|16689.11|16609.11|10
1730134680000|2024-10-28 16:58:00|16688.81|16608.81|16686.66|16606.66|16688.81|16608.81|16686.66|16606.66|10
1730134690000|2024-10-28 16:58:10|16686.48|16606.48|16682.19|16602.19|16686.48|16606.48|16682.19|16602.19|10
1730134700000|2024-10-28 16:58:20|16682.22|16602.22|16682.14|16602.14|16683.23|16603.23|16681.77|16601.77|10
1730134710000|2024-10-28 16:58:30|16682.04|16602.04|16681.04|16601.04|16682.04|16602.04|16680.06|16600.06|10
1730134720000|2024-10-28 16:58:40|16681.18|16601.18|16678.14|16598.14|16681.18|16601.18|16678.14|16598.14|10
1730134730000|2024-10-28 16:58:50|16678.05|16598.05|16677.41|16597.41|16678.05|16598.05|16677.31|16597.31|10
1730134740000|2024-10-28 16:59:00|16676.49|16596.49|16676.68|16596.68|16676.78|16596.78|16675.89|16595.89|10
1730134750000|2024-10-28 16:59:10|16676.66|16596.66|16677.37|16597.37|16677.55|16597.55|16676.62|16596.62|10
1730134760000|2024-10-28 16:59:20|16677.67|16597.67|16680.44|16600.44|16680.44|16600.44|16677.67|16597.67|10
1730134770000|2024-10-28 16:59:30|16680.24|16600.24|16680.44|16600.44|16680.77|16600.77|16679.48|16599.48|10
1730134780000|2024-10-28 16:59:40|16680.48|16600.48|16681.04|16601.04|16681.04|16601.04|16680.33|16600.33|9
1730134790000|2024-10-28 16:59:50|16680.78|16600.78|16678.96|16598.96|16680.78|16600.78|16678.96|16598.96|10
1730134800000|2024-10-28 17:00:00|16678.75|16598.75|16679.23|16599.23|16679.36|16599.36|16678.75|16598.75|10
1730134810000|2024-10-28 17:00:10|16679.4|16599.4|16680.39|16600.39|16680.39|16600.39|16679.27|16599.27|10
1730134820000|2024-10-28 17:00:20|16680.52|16600.52|16684.75|16604.75|16684.75|16604.75|16680.52|16600.52|10
1730134830000|2024-10-28 17:00:30|16684.21|16604.21|16683.24|16603.24|16684.21|16604.21|16682.16|16602.16|10
1730134840000|2024-10-28 17:00:40|16682.85|16602.85|16679.48|16599.48|16682.85|16602.85|16679.48|16599.48|10
1730134850000|2024-10-28 17:00:50|16679.07|16599.07|16682.59|16602.59|16682.59|16602.59|16679.07|16599.07|10
1730134860000|2024-10-28 17:01:00|16682.48|16602.48|16682.32|16602.32|16683.73|16603.73|16682.12|16602.12|10
1730134870000|2024-10-28 17:01:10|16680.61|16600.61|16674.06|16594.06|16680.61|16600.61|16674.02|16594.02|10
1730134880000|2024-10-28 17:01:20|16673.11|16593.11|16670.82|16590.82|16673.11|16593.11|16670.25|16590.25|10
1730134890000|2024-10-28 17:01:30|16668.86|16588.86|16669.06|16589.06|16669.06|16589.06|16667.41|16587.41|10
1730134900000|2024-10-28 17:01:40|16669|16589|16672.18|16592.18|16672.18|16592.18|16668.16|16588.16|10
1730134910000|2024-10-28 17:01:50|16672.14|16592.14|16673.54|16593.54|16674.24|16594.24|16671.92|16591.92|10
1730134920000|2024-10-28 17:02:00|16674.18|16594.18|16670.22|16590.22|16674.18|16594.18|16670.22|16590.22|10
1730134930000|2024-10-28 17:02:10|16670.19|16590.19|16669.01|16589.01|16670.19|16590.19|16668.62|16588.62|10
1730134940000|2024-10-28 17:02:20|16669.71|16589.71|16670.6|16590.6|16671.53|16591.53|16669.71|16589.71|10
1730134950000|2024-10-28 17:02:30|16670.37|16590.37|16668.73|16588.73|16671.01|16591.01|16668.73|16588.73|10
1730134960000|2024-10-28 17:02:40|16668.79|16588.79|16667.48|16587.48|16668.88|16588.88|16667.4|16587.4|9
1730134970000|2024-10-28 17:02:50|16667.49|16587.49|16664.83|16584.83|16667.5|16587.5|16664.83|16584.83|10
1730134980000|2024-10-28 17:03:00|16664.62|16584.62|16659.81|16579.81|16664.62|16584.62|16659.75|16579.75|10
1730134990000|2024-10-28 17:03:10|16659.53|16579.53|16655.04|16575.04|16659.53|16579.53|16655.04|16575.04|10
1730135000000|2024-10-28 17:03:20|16654.45|16574.45|16653.85|16573.85|16654.45|16574.45|16653.74|16573.74|10
1730135010000|2024-10-28 17:03:30|16653.88|16573.88|16650.63|16570.63|16653.88|16573.88|16650.63|16570.63|9
1730135020000|2024-10-28 17:03:40|16650.29|16570.29|16649.34|16569.34|16650.29|16570.29|16648.55|16568.55|10
1730135030000|2024-10-28 17:03:50|16649.5|16569.5|16651.45|16571.45|16651.83|16571.83|16649.5|16569.5|10
1730135040000|2024-10-28 17:04:00|16651.38|16571.38|16654.25|16574.25|16654.25|16574.25|16651.38|16571.38|9
1730135050000|2024-10-28 17:04:10|16653.52|16573.52|16652.7|16572.7|16653.68|16573.68|16652.66|16572.66|10
1730135060000|2024-10-28 17:04:20|16652.76|16572.76|16650.13|16570.13|16652.76|16572.76|16650.13|16570.13|10
1730135070000|2024-10-28 17:04:30|16650.16|16570.16|16648.02|16568.02|16650.16|16570.16|16648.02|16568.02|10
1730135080000|2024-10-28 17:04:40|16648.1|16568.1|16646.5|16566.5|16648.1|16568.1|16645.61|16565.61|10
1730135090000|2024-10-28 17:04:50|16646.69|16566.69|16648.72|16568.72|16648.98|16568.98|16646.69|16566.69|10
1730135100000|2024-10-28 17:05:00|16648.77|16568.77|16647.11|16567.11|16648.77|16568.77|16647.11|16567.11|10
1730135110000|2024-10-28 17:05:10|16646.52|16566.52|16645.34|16565.34|16647|16567|16645.34|16565.34|10
1730135120000|2024-10-28 17:05:20|16645.06|16565.06|16642.18|16562.18|16645.99|16565.99|16642.18|16562.18|10
1730135130000|2024-10-28 17:05:30|16642.39|16562.39|16641.6|16561.6|16642.62|16562.62|16641.2|16561.2|10
1730135140000|2024-10-28 17:05:40|16640.9|16560.9|16638.91|16558.91|16640.9|16560.9|16637.98|16557.98|10
1730135150000|2024-10-28 17:05:50|16639.38|16559.38|16639.34|16559.34|16639.54|16559.54|16638.72|16558.72|10
1730135160000|2024-10-28 17:06:00|16638.82|16558.82|16626.84|16546.84|16638.82|16558.82|16626.84|16546.84|10
1730135170000|2024-10-28 17:06:10|16625.97|16545.97|16612.12|16532.12|16625.97|16545.97|16612.12|16532.12|10
1730135180000|2024-10-28 17:06:20|16611.2|16531.2|16609.24|16529.24|16611.2|16531.2|16608.63|16528.63|9
1730135190000|2024-10-28 17:06:30|16609.25|16529.25|16605.04|16525.04|16609.91|16529.91|16605.04|16525.04|10
1730135200000|2024-10-28 17:06:40|16605|16525|16605.61|16525.61|16606.33|16526.33|16605|16525|10
1730135210000|2024-10-28 17:06:50|16605.22|16525.22|16608.28|16528.28|16608.28|16528.28|16605.22|16525.22|10
1730135220000|2024-10-28 17:07:00|16608.26|16528.26|16611.14|16531.14|16611.34|16531.34|16608.25|16528.25|10
1730135230000|2024-10-28 17:07:10|16610.47|16530.47|16600.99|16520.99|16610.47|16530.47|16600.99|16520.99|10
1730135240000|2024-10-28 17:07:20|16600.29|16520.29|16598.53|16518.53|16600.29|16520.29|16596.84|16516.84|10
1730135250000|2024-10-28 17:07:30|16598.5|16518.5|16604.25|16524.25|16604.25|16524.25|16598.5|16518.5|10
1730135260000|2024-10-28 17:07:40|16605.31|16525.31|16606.5|16526.5|16606.98|16526.98|16604.59|16524.59|10
1730135270000|2024-10-28 17:07:50|16606.09|16526.09|16607.56|16527.56|16607.56|16527.56|16605.15|16525.15|10
1730135280000|2024-10-28 17:08:00|16607.34|16527.34|16611.98|16531.98|16612.02|16532.02|16606.86|16526.86|10
1730135290000|2024-10-28 17:08:10|16611.92|16531.92|16614.48|16534.48|16614.51|16534.51|16611.92|16531.92|10
1730135300000|2024-10-28 17:08:20|16615.48|16535.48|16619.26|16539.26|16619.52|16539.52|16615.48|16535.48|10
1730135310000|2024-10-28 17:08:30|16619.23|16539.23|16620.91|16540.91|16620.91|16540.91|16619.23|16539.23|10
1730135320000|2024-10-28 17:08:40|16622.62|16542.62|16626.25|16546.25|16626.53|16546.53|16622.62|16542.62|10
1730135330000|2024-10-28 17:08:50|16626.73|16546.73|16629.37|16549.37|16629.47|16549.47|16626.43|16546.43|9
1730135340000|2024-10-28 17:09:00|16629.68|16549.68|16633.03|16553.03|16633.06|16553.06|16629.34|16549.34|10
1730135350000|2024-10-28 17:09:10|16633.29|16553.29|16636.03|16556.03|16636.03|16556.03|16632.75|16552.75|10
1730135360000|2024-10-28 17:09:20|16636.13|16556.13|16641.1|16561.1|16641.1|16561.1|16636.13|16556.13|10
1730135370000|2024-10-28 17:09:30|16641.31|16561.31|16646.17|16566.17|16646.17|16566.17|16640.8|16560.8|10
1730135380000|2024-10-28 17:09:40|16646.07|16566.07|16649.08|16569.08|16649.08|16569.08|16646.07|16566.07|10
1730135390000|2024-10-28 17:09:50|16650.37|16570.37|16650.8|16570.8|16651.32|16571.32|16650.23|16570.23|10
1730135400000|2024-10-28 17:10:00|16650.48|16570.48|16652.62|16572.62|16652.81|16572.81|16650.02|16570.02|10
1730135410000|2024-10-28 17:10:10|16652.73|16572.73|16651.97|16571.97|16653.05|16573.05|16651.97|16571.97|10
1730135420000|2024-10-28 17:10:20|16652.2|16572.2|16655.31|16575.31|16655.31|16575.31|16652.2|16572.2|10
1730135430000|2024-10-28 17:10:30|16655.16|16575.16|16655.82|16575.82|16656.13|16576.13|16654.51|16574.51|10
1730135440000|2024-10-28 17:10:40|16655.97|16575.97|16656.59|16576.59|16656.63|16576.63|16655.74|16575.74|10
1730135450000|2024-10-28 17:10:50|16656.98|16576.98|16657.88|16577.88|16657.88|16577.88|16656.54|16576.54|10
1730135460000|2024-10-28 17:11:00|16658.11|16578.11|16664.45|16584.45|16664.45|16584.45|16658.11|16578.11|10
1730135470000|2024-10-28 17:11:10|16664.52|16584.52|16664.65|16584.65|16665.34|16585.34|16664.52|16584.52|10
1730135480000|2024-10-28 17:11:20|16664.73|16584.73|16665.54|16585.54|16666.8|16586.8|16664.73|16584.73|10
1730135490000|2024-10-28 17:11:30|16664.94|16584.94|16663.16|16583.16|16664.94|16584.94|16663.16|16583.16|10
1730135500000|2024-10-28 17:11:40|16663.1|16583.1|16662.82|16582.82|16663.36|16583.36|16662.72|16582.72|10
1730135510000|2024-10-28 17:11:50|16662.07|16582.07|16661.51|16581.51|16662.1|16582.1|16661.15|16581.15|10
1730135520000|2024-10-28 17:12:00|16661.96|16581.96|16661.67|16581.67|16662.98|16582.98|16661.46|16581.46|10
1730135530000|2024-10-28 17:12:10|16661.15|16581.15|16649.42|16569.42|16661.15|16581.15|16649.42|16569.42|10
1730135540000|2024-10-28 17:12:20|16648.59|16568.59|16648.07|16568.07|16648.59|16568.59|16647.18|16567.18|10
1730135550000|2024-10-28 17:12:30|16647.93|16567.93|16648.38|16568.38|16648.46|16568.46|16647.51|16567.51|10
1730135560000|2024-10-28 17:12:40|16648.53|16568.53|16662.91|16582.91|16662.91|16582.91|16648.53|16568.53|10
1730135570000|2024-10-28 17:12:50|16666.66|16586.66|16672.68|16592.68|16672.68|16592.68|16666.66|16586.66|9
1730135580000|2024-10-28 17:13:00|16672.87|16592.87|16677.34|16597.34|16677.34|16597.34|16672.87|16592.87|10
1730135590000|2024-10-28 17:13:10|16677.26|16597.26|16679.73|16599.73|16679.78|16599.78|16677.26|16597.26|10
1730135600000|2024-10-28 17:13:20|16679.7|16599.7|16678.57|16598.57|16680.26|16600.26|16678.41|16598.41|10
1730135610000|2024-10-28 17:13:30|16678.43|16598.43|16679.26|16599.26|16679.61|16599.61|16678.14|16598.14|10
1730135620000|2024-10-28 17:13:40|16679.16|16599.16|16682.21|16602.21|16682.21|16602.21|16679.16|16599.16|10
1730135630000|2024-10-28 17:13:50|16682.25|16602.25|16682.98|16602.98|16683.19|16603.19|16681.94|16601.94|9
1730135640000|2024-10-28 17:14:00|16682.39|16602.39|16678.79|16598.79|16682.39|16602.39|16678.79|16598.79|10
1730135650000|2024-10-28 17:14:10|16678.83|16598.83|16678.72|16598.72|16678.83|16598.83|16678.32|16598.32|10
1730135660000|2024-10-28 17:14:20|16679.39|16599.39|16677.45|16597.45|16680.25|16600.25|16677.41|16597.41|10
1730135670000|2024-10-28 17:14:30|16677.85|16597.85|16680.88|16600.88|16680.88|16600.88|16677.85|16597.85|10
1730135680000|2024-10-28 17:14:40|16680.95|16600.95|16682.39|16602.39|16682.39|16602.39|16680.53|16600.53|10
1730135690000|2024-10-28 17:14:50|16682.09|16602.09|16682.36|16602.36|16682.5|16602.5|16681.85|16601.85|10
1730135700000|2024-10-28 17:15:00|16681.94|16601.94|16678.93|16598.93|16681.94|16601.94|16678.61|16598.61|10
1730135710000|2024-10-28 17:15:10|16679.03|16599.03|16683.75|16603.75|16683.85|16603.85|16679.03|16599.03|10
1730135720000|2024-10-28 17:15:20|16683.9|16603.9|16685.18|16605.18|16685.45|16605.45|16683.55|16603.55|10
1730135730000|2024-10-28 17:15:30|16685.24|16605.24|16683.38|16603.38|16685.43|16605.43|16683.38|16603.38|10
1730135740000|2024-10-28 17:15:40|16681.41|16601.41|16682.93|16602.93|16683.65|16603.65|16681|16601|10
1730135750000|2024-10-28 17:15:50|16683.44|16603.44|16685.83|16605.83|16685.83|16605.83|16683.44|16603.44|10
1730135760000|2024-10-28 17:16:00|16685.76|16605.76|16683.75|16603.75|16685.76|16605.76|16683.75|16603.75|10
1730135770000|2024-10-28 17:16:10|16683.37|16603.37|16683.52|16603.52|16683.85|16603.85|16682.33|16602.33|10
1730135780000|2024-10-28 17:16:20|16683.19|16603.19|16683.81|16603.81|16683.81|16603.81|16682.51|16602.51|9
1730135790000|2024-10-28 17:16:30|16683.79|16603.79|16684.29|16604.29|16684.6|16604.6|16683.55|16603.55|10
1730135800000|2024-10-28 17:16:40|16684.17|16604.17|16688.06|16608.06|16688.34|16608.34|16684.17|16604.17|10
1730135810000|2024-10-28 17:16:50|16688.34|16608.34|16688.96|16608.96|16689.84|16609.84|16688.34|16608.34|10
1730135820000|2024-10-28 17:17:00|16689.09|16609.09|16688.44|16608.44|16689.09|16609.09|16688.01|16608.01|10
1730135830000|2024-10-28 17:17:10|16688.66|16608.66|16689.19|16609.19|16689.74|16609.74|16688.66|16608.66|10
1730135840000|2024-10-28 17:17:20|16689.1|16609.1|16688.5|16608.5|16689.65|16609.65|16688.5|16608.5|10
1730135850000|2024-10-28 17:17:30|16688.21|16608.21|16681.38|16601.38|16688.21|16608.21|16681.38|16601.38|10
1730135860000|2024-10-28 17:17:40|16680.47|16600.47|16678.7|16598.7|16682.98|16602.98|16678.7|16598.7|10
1730135870000|2024-10-28 17:17:50|16678.15|16598.15|16670.25|16590.25|16678.15|16598.15|16670.25|16590.25|10
1730135880000|2024-10-28 17:18:00|16670.07|16590.07|16669.1|16589.1|16670.67|16590.67|16669.01|16589.01|10
1730135890000|2024-10-28 17:18:10|16669.14|16589.14|16670.96|16590.96|16670.96|16590.96|16668.77|16588.77|10
1730135900000|2024-10-28 17:18:20|16670.78|16590.78|16669.57|16589.57|16671|16591|16669.5|16589.5|10
1730135910000|2024-10-28 17:18:30|16669.89|16589.89|16671.43|16591.43|16671.43|16591.43|16669.89|16589.89|10
1730135920000|2024-10-28 17:18:40|16671.52|16591.52|16674.44|16594.44|16674.44|16594.44|16671.52|16591.52|10
1730135930000|2024-10-28 17:18:50|16674.33|16594.33|16675.25|16595.25|16675.95|16595.95|16674.33|16594.33|10
1730135940000|2024-10-28 17:19:00|16675.94|16595.94|16678.41|16598.41|16678.59|16598.59|16675.92|16595.92|10
1730135950000|2024-10-28 17:19:10|16677.69|16597.69|16677.43|16597.43|16678.28|16598.28|16677.43|16597.43|10
1730135960000|2024-10-28 17:19:20|16676.86|16596.86|16678.31|16598.31|16678.31|16598.31|16676.71|16596.71|10
1730135970000|2024-10-28 17:19:30|16678.44|16598.44|16682.39|16602.39|16682.65|16602.65|16678.44|16598.44|10
1730135980000|2024-10-28 17:19:40|16681.81|16601.81|16680.9|16600.9|16682.11|16602.11|16680.9|16600.9|10
1730135990000|2024-10-28 17:19:50|16680.23|16600.23|16681.33|16601.33|16681.84|16601.84|16680.23|16600.23|10
1730136000000|2024-10-28 17:20:00|16681.37|16601.37|16677.95|16597.95|16681.37|16601.37|16677.84|16597.84|10
1730136010000|2024-10-28 17:20:10|16678.06|16598.06|16677.52|16597.52|16678.31|16598.31|16677.52|16597.52|10
1730136020000|2024-10-28 17:20:20|16676.79|16596.79|16676.38|16596.38|16676.89|16596.89|16676.29|16596.29|9
1730136030000|2024-10-28 17:20:30|16676.08|16596.08|16676.52|16596.52|16676.61|16596.61|16675.76|16595.76|10
1730136040000|2024-10-28 17:20:40|16676.53|16596.53|16674.95|16594.95|16676.73|16596.73|16674.95|16594.95|10
1730136050000|2024-10-28 17:20:50|16675.11|16595.11|16675.94|16595.94|16675.94|16595.94|16674.85|16594.85|10
1730136060000|2024-10-28 17:21:00|16675.71|16595.71|16675.43|16595.43|16675.82|16595.82|16675.07|16595.07|10
1730136070000|2024-10-28 17:21:10|16675.24|16595.24|16675.78|16595.78|16676.69|16596.69|16675.09|16595.09|10
1730136080000|2024-10-28 17:21:20|16674.82|16594.82|16672.46|16592.46|16674.82|16594.82|16672.43|16592.43|10
1730136090000|2024-10-28 17:21:30|16671.39|16591.39|16670.28|16590.28|16671.39|16591.39|16669.87|16589.87|9
1730136100000|2024-10-28 17:21:40|16670.44|16590.44|16672.45|16592.45|16672.45|16592.45|16670.44|16590.44|10
1730136110000|2024-10-28 17:21:50|16674.57|16594.57|16677.16|16597.16|16677.16|16597.16|16674.57|16594.57|9
1730136120000|2024-10-28 17:22:00|16676.69|16596.69|16675.1|16595.1|16676.69|16596.69|16675.1|16595.1|10
1730136130000|2024-10-28 17:22:10|16674.87|16594.87|16672.77|16592.77|16675.25|16595.25|16672.77|16592.77|10
1730136140000|2024-10-28 17:22:20|16672.92|16592.92|16671.81|16591.81|16673.09|16593.09|16671.74|16591.74|10
1730136150000|2024-10-28 17:22:30|16671.75|16591.75|16672.81|16592.81|16672.89|16592.89|16671.45|16591.45|10
1730136160000|2024-10-28 17:22:40|16673.55|16593.55|16675.76|16595.76|16675.76|16595.76|16673.55|16593.55|10
1730136170000|2024-10-28 17:22:50|16676.16|16596.16|16676.66|16596.66|16676.92|16596.92|16676.16|16596.16|10
1730136180000|2024-10-28 17:23:00|16676.65|16596.65|16677.43|16597.43|16677.93|16597.93|16676.65|16596.65|10
1730136190000|2024-10-28 17:23:10|16677.11|16597.11|16677.61|16597.61|16678.52|16598.52|16677.11|16597.11|10
1730136200000|2024-10-28 17:23:20|16677.31|16597.31|16676.99|16596.99|16677.31|16597.31|16676.62|16596.62|10
1730136210000|2024-10-28 17:23:30|16676.42|16596.42|16673.74|16593.74|16676.42|16596.42|16673.44|16593.44|10
1730136220000|2024-10-28 17:23:40|16673.24|16593.24|16671.79|16591.79|16673.24|16593.24|16671.31|16591.31|9
1730136230000|2024-10-28 17:23:50|16672.13|16592.13|16673.12|16593.12|16673.33|16593.33|16672.13|16592.13|9
1730136240000|2024-10-28 17:24:00|16672.9|16592.9|16675.92|16595.92|16675.92|16595.92|16672.9|16592.9|10
1730136250000|2024-10-28 17:24:10|16675.78|16595.78|16679.3|16599.3|16679.54|16599.54|16675.78|16595.78|10
1730136260000|2024-10-28 17:24:20|16679.65|16599.65|16680.75|16600.75|16680.75|16600.75|16679.23|16599.23|10
1730136270000|2024-10-28 17:24:30|16681.73|16601.73|16685.29|16605.29|16685.29|16605.29|16681.73|16601.73|10
1730136280000|2024-10-28 17:24:40|16686.36|16606.36|16684.64|16604.64|16686.36|16606.36|16684.64|16604.64|10
1730136290000|2024-10-28 17:24:50|16687.35|16607.35|16688.57|16608.57|16688.57|16608.57|16687.35|16607.35|9
1730136300000|2024-10-28 17:25:00|16688.93|16608.93|16687.15|16607.15|16689.14|16609.14|16687.15|16607.15|10
1730136310000|2024-10-28 17:25:10|16686.85|16606.85|16687.48|16607.48|16687.48|16607.48|16686.74|16606.74|10
1730136320000|2024-10-28 17:25:20|16687.31|16607.31|16690.41|16610.41|16690.91|16610.91|16687.29|16607.29|10
1730136330000|2024-10-28 17:25:30|16690.16|16610.16|16693.16|16613.16|16693.16|16613.16|16690.16|16610.16|9
1730136340000|2024-10-28 17:25:40|16693.22|16613.22|16693.83|16613.83|16694.26|16614.26|16693.22|16613.22|9
1730136350000|2024-10-28 17:25:50|16693.91|16613.91|16692.37|16612.37|16693.96|16613.96|16692.37|16612.37|10
1730136360000|2024-10-28 17:26:00|16692.59|16612.59|16685.15|16605.15|16692.59|16612.59|16685.15|16605.15|10
1730136370000|2024-10-28 17:26:10|16684.99|16604.99|16681.75|16601.75|16684.99|16604.99|16681.75|16601.75|10
1730136380000|2024-10-28 17:26:20|16681.45|16601.45|16677.05|16597.05|16681.91|16601.91|16677.05|16597.05|10
1730136390000|2024-10-28 17:26:30|16676.17|16596.17|16671.04|16591.04|16676.17|16596.17|16671.04|16591.04|9
1730136400000|2024-10-28 17:26:40|16671.11|16591.11|16672.34|16592.34|16672.34|16592.34|16669.97|16589.97|10
1730136410000|2024-10-28 17:26:50|16672.99|16592.99|16675.68|16595.68|16675.98|16595.98|16672.99|16592.99|10
1730136420000|2024-10-28 17:27:00|16675.91|16595.91|16677.34|16597.34|16677.91|16597.91|16675.91|16595.91|9
1730136430000|2024-10-28 17:27:10|16677.72|16597.72|16680.67|16600.67|16681.61|16601.61|16677.72|16597.72|10
1730136440000|2024-10-28 17:27:20|16680.68|16600.68|16682.71|16602.71|16682.78|16602.78|16680.68|16600.68|9
1730136450000|2024-10-28 17:27:30|16682.52|16602.52|16687.11|16607.11|16687.11|16607.11|16682.52|16602.52|10
1730136460000|2024-10-28 17:27:40|16687.17|16607.17|16686.61|16606.61|16687.17|16607.17|16686.31|16606.31|9
1730136470000|2024-10-28 17:27:50|16686.82|16606.82|16688.04|16608.04|16688.04|16608.04|16686.82|16606.82|10
1730136480000|2024-10-28 17:28:00|16688.21|16608.21|16687.7|16607.7|16688.36|16608.36|16687.16|16607.16|10
1730136490000|2024-10-28 17:28:10|16687.38|16607.38|16687.11|16607.11|16688.55|16608.55|16687.11|16607.11|8
1730136500000|2024-10-28 17:28:20|16687.33|16607.33|16688.39|16608.39|16688.51|16608.51|16687.33|16607.33|10
1730136510000|2024-10-28 17:28:30|16687.89|16607.89|16689.3|16609.3|16690.17|16610.17|16687.84|16607.84|9
1730136520000|2024-10-28 17:28:40|16689.19|16609.19|16694.22|16614.22|16694.22|16614.22|16689.19|16609.19|10
1730136530000|2024-10-28 17:28:50|16694.09|16614.09|16694.3|16614.3|16694.56|16614.56|16693.91|16613.91|10
1730136540000|2024-10-28 17:29:00|16694.95|16614.95|16696.58|16616.58|16696.58|16616.58|16694.95|16614.95|10
1730136550000|2024-10-28 17:29:10|16696.96|16616.96|16697.12|16617.12|16697.58|16617.58|16696.47|16616.47|10
1730136560000|2024-10-28 17:29:20|16697.06|16617.06|16701.32|16621.32|16701.32|16621.32|16697.06|16617.06|10
1730136570000|2024-10-28 17:29:30|16701.69|16621.69|16704.48|16624.48|16704.48|16624.48|16701.69|16621.69|9
1730136580000|2024-10-28 17:29:40|16705|16625|16706.99|16626.99|16706.99|16626.99|16705|16625|10
1730136590000|2024-10-28 17:29:50|16706.43|16626.43|16708.06|16628.06|16708.4|16628.4|16706.38|16626.38|9
1730136600000|2024-10-28 17:30:00|16708.54|16628.54|16708.65|16628.65|16708.9|16628.9|16708.13|16628.13|9
1730136610000|2024-10-28 17:30:10|16708.58|16628.58|16710.82|16630.82|16711.22|16631.22|16708.58|16628.58|9
1730136620000|2024-10-28 17:30:20|16709.85|16629.85|16711.36|16631.36|16711.5|16631.5|16709.74|16629.74|10
1730136630000|2024-10-28 17:30:30|16711.89|16631.89|16714.22|16634.22|16714.22|16634.22|16711.89|16631.89|10
1730136640000|2024-10-28 17:30:40|16714.6|16634.6|16717.71|16637.71|16717.81|16637.81|16714.6|16634.6|10
1730136650000|2024-10-28 17:30:50|16717.74|16637.74|16720.34|16640.34|16720.34|16640.34|16716.97|16636.97|10
1730136660000|2024-10-28 17:31:00|16720.83|16640.83|16724.95|16644.95|16725.18|16645.18|16720.83|16640.83|9
1730136670000|2024-10-28 17:31:10|16725.23|16645.23|16725.6|16645.6|16725.6|16645.6|16724.51|16644.51|10
1730136680000|2024-10-28 17:31:20|16725.49|16645.49|16729.33|16649.33|16729.33|16649.33|16725.39|16645.39|9
1730136690000|2024-10-28 17:31:30|16730.37|16650.37|16733.64|16653.64|16733.64|16653.64|16730.37|16650.37|10
1730136700000|2024-10-28 17:31:40|16733.29|16653.29|16736.59|16656.59|16736.59|16656.59|16733.29|16653.29|10
1730136710000|2024-10-28 17:31:50|16736.32|16656.32|16736.45|16656.45|16736.45|16656.45|16735.99|16655.99|9
1730136720000|2024-10-28 17:32:00|16736.66|16656.66|16736.85|16656.85|16737.01|16657.01|16736.64|16656.64|9
1730136730000|2024-10-28 17:32:10|16737.15|16657.15|16737.09|16657.09|16738.76|16658.76|16736.41|16656.41|10
1730136740000|2024-10-28 17:32:20|16736.11|16656.11|16737.7|16657.7|16737.7|16657.7|16735.39|16655.39|10
1730136750000|2024-10-28 17:32:30|16738.74|16658.74|16741.18|16661.18|16741.97|16661.97|16738.74|16658.74|10
1730136760000|2024-10-28 17:32:40|16741.46|16661.46|16741.93|16661.93|16742.5|16662.5|16741.46|16661.46|9
1730136770000|2024-10-28 17:32:50|16741.75|16661.75|16744.93|16664.93|16744.98|16664.98|16741.65|16661.65|10
1730136780000|2024-10-28 17:33:00|16745.2|16665.2|16749.65|16669.65|16749.65|16669.65|16745.2|16665.2|10
1730136790000|2024-10-28 17:33:10|16749.75|16669.75|16750.66|16670.66|16750.66|16670.66|16748.29|16668.29|10
1730136800000|2024-10-28 17:33:20|16750.79|16670.79|16749.9|16669.9|16751.08|16671.08|16749.9|16669.9|10
1730136810000|2024-10-28 17:33:30|16749.78|16669.78|16749.99|16669.99|16750.72|16670.72|16749.63|16669.63|10
1730136820000|2024-10-28 17:33:40|16749.51|16669.51|16751.65|16671.65|16751.71|16671.71|16749.34|16669.34|10
1730136830000|2024-10-28 17:33:50|16751.67|16671.67|16750.82|16670.82|16751.67|16671.67|16750.82|16670.82|9
1730136840000|2024-10-28 17:34:00|16750.77|16670.77|16750.04|16670.04|16751.45|16671.45|16750.04|16670.04|9
1730136850000|2024-10-28 17:34:10|16749.54|16669.54|16747.49|16667.49|16749.54|16669.54|16747.49|16667.49|10
1730136860000|2024-10-28 17:34:20|16747.35|16667.35|16745.96|16665.96|16747.35|16667.35|16744.19|16664.19|10
1730136870000|2024-10-28 17:34:30|16745.84|16665.84|16748.56|16668.56|16748.56|16668.56|16745.84|16665.84|9
1730136880000|2024-10-28 17:34:40|16748.95|16668.95|16749.51|16669.51|16749.51|16669.51|16748.82|16668.82|9
1730136890000|2024-10-28 17:34:50|16749.49|16669.49|16750.69|16670.69|16750.69|16670.69|16749.33|16669.33|9
1730136900000|2024-10-28 17:35:00|16750.33|16670.33|16751.3|16671.3|16751.5|16671.5|16750.08|16670.08|10
1730136910000|2024-10-28 17:35:10|16751.2|16671.2|16751.23|16671.23|16751.95|16671.95|16750.56|16670.56|10
1730136920000|2024-10-28 17:35:20|16751.39|16671.39|16752.21|16672.21|16752.21|16672.21|16751.39|16671.39|10
1730136930000|2024-10-28 17:35:30|16752.3|16672.3|16753.55|16673.55|16753.55|16673.55|16751.75|16671.75|10
1730136940000|2024-10-28 17:35:40|16753.89|16673.89|16753.56|16673.56|16753.91|16673.91|16753.01|16673.01|10
1730136950000|2024-10-28 17:35:50|16753.4|16673.4|16759.27|16679.27|16759.27|16679.27|16753.4|16673.4|10
1730136960000|2024-10-28 17:36:00|16759.49|16679.49|16765.99|16685.99|16765.99|16685.99|16759.49|16679.49|10
1730136970000|2024-10-28 17:36:10|16765.03|16685.03|16769.13|16689.13|16770.21|16690.21|16765.03|16685.03|10
1730136980000|2024-10-28 17:36:20|16769.07|16689.07|16767.4|16687.4|16769.07|16689.07|16767.04|16687.04|10
1730136990000|2024-10-28 17:36:30|16766.86|16686.86|16765.94|16685.94|16766.86|16686.86|16765.94|16685.94|10
1730137000000|2024-10-28 17:36:40|16765.81|16685.81|16768.39|16688.39|16768.39|16688.39|16765.75|16685.75|10
1730137010000|2024-10-28 17:36:50|16768.67|16688.67|16770.51|16690.51|16770.51|16690.51|16768.67|16688.67|10
1730137020000|2024-10-28 17:37:00|16770.38|16690.38|16771.02|16691.02|16771.16|16691.16|16770|16690|10
1730137030000|2024-10-28 17:37:10|16770.99|16690.99|16771.31|16691.31|16771.53|16691.53|16770.85|16690.85|10
1730137040000|2024-10-28 17:37:20|16771.06|16691.06|16771.25|16691.25|16771.59|16691.59|16770.49|16690.49|10
1730137050000|2024-10-28 17:37:30|16771.18|16691.18|16769.74|16689.74|16771.63|16691.63|16769.74|16689.74|10
1730137060000|2024-10-28 17:37:40|16769.87|16689.87|16769.63|16689.63|16769.87|16689.87|16768.78|16688.78|10
1730137070000|2024-10-28 17:37:50|16769.45|16689.45|16768.12|16688.12|16769.68|16689.68|16768|16688|10
1730137080000|2024-10-28 17:38:00|16767.63|16687.63|16767.31|16687.31|16767.72|16687.72|16766.6|16686.6|10
1730137090000|2024-10-28 17:38:10|16767.18|16687.18|16764.28|16684.28|16767.18|16687.18|16764.28|16684.28|9
1730137100000|2024-10-28 17:38:20|16763.86|16683.86|16760.91|16680.91|16763.86|16683.86|16760.91|16680.91|10
1730137110000|2024-10-28 17:38:30|16761.1|16681.1|16762.87|16682.87|16762.87|16682.87|16761.1|16681.1|10
1730137120000|2024-10-28 17:38:40|16763.02|16683.02|16762.74|16682.74|16763.11|16683.11|16762.74|16682.74|10
1730137130000|2024-10-28 17:38:50|16762.67|16682.67|16761.86|16681.86|16762.86|16682.86|16761.39|16681.39|10
1730137140000|2024-10-28 17:39:00|16761.84|16681.84|16762.21|16682.21|16762.21|16682.21|16761.52|16681.52|10
1730137150000|2024-10-28 17:39:10|16761.84|16681.84|16763.39|16683.39|16763.39|16683.39|16761.84|16681.84|10
1730137160000|2024-10-28 17:39:20|16763.46|16683.46|16763|16683|16763.46|16683.46|16762.66|16682.66|9
1730137170000|2024-10-28 17:39:30|16763.17|16683.17|16767.2|16687.2|16767.2|16687.2|16763.17|16683.17|10
1730137180000|2024-10-28 17:39:40|16767.07|16687.07|16768.89|16688.89|16769.08|16689.08|16767.07|16687.07|10
1730137190000|2024-10-28 17:39:50|16769.19|16689.19|16769.06|16689.06|16769.19|16689.19|16768.32|16688.32|8
1730137200000|2024-10-28 17:40:00|16769.01|16689.01|16768.77|16688.77|16769.01|16689.01|16768.47|16688.47|9
1730137210000|2024-10-28 17:40:10|16768.57|16688.57|16765.94|16685.94|16769.01|16689.01|16765.94|16685.94|10
1730137220000|2024-10-28 17:40:20|16765.92|16685.92|16762.92|16682.92|16765.92|16685.92|16762.58|16682.58|10
1730137230000|2024-10-28 17:40:30|16762.73|16682.73|16761.25|16681.25|16762.73|16682.73|16760.28|16680.28|9
1730137240000|2024-10-28 17:40:40|16760.99|16680.99|16762.9|16682.9|16762.9|16682.9|16760.99|16680.99|10
1730137250000|2024-10-28 17:40:50|16763.07|16683.07|16763.84|16683.84|16763.84|16683.84|16762.92|16682.92|9
1730137260000|2024-10-28 17:41:00|16763.83|16683.83|16764.02|16684.02|16764.12|16684.12|16763.8|16683.8|10
1730137270000|2024-10-28 17:41:10|16763.75|16683.75|16766.97|16686.97|16766.97|16686.97|16763.65|16683.65|10
1730137280000|2024-10-28 17:41:20|16766.38|16686.38|16768.61|16688.61|16768.61|16688.61|16766.04|16686.04|10
1730137290000|2024-10-28 17:41:30|16768.45|16688.45|16770.52|16690.52|16770.52|16690.52|16768.04|16688.04|10
1730137300000|2024-10-28 17:41:40|16770.49|16690.49|16769.44|16689.44|16771.2|16691.2|16769.28|16689.28|10
1730137310000|2024-10-28 17:41:50|16768.58|16688.58|16767.88|16687.88|16769.02|16689.02|16767.49|16687.49|10
1730137320000|2024-10-28 17:42:00|16767.29|16687.29|16769.32|16689.32|16769.81|16689.81|16767.29|16687.29|10
1730137330000|2024-10-28 17:42:10|16769.13|16689.13|16767.9|16687.9|16770.02|16690.02|16767.9|16687.9|10
1730137340000|2024-10-28 17:42:20|16767.73|16687.73|16767.89|16687.89|16768.02|16688.02|16767.41|16687.41|9
1730137350000|2024-10-28 17:42:30|16767.95|16687.95|16767.63|16687.63|16768.14|16688.14|16767.43|16687.43|10
1730137360000|2024-10-28 17:42:40|16767.94|16687.94|16767.61|16687.61|16768.04|16688.04|16767.47|16687.47|10
1730137370000|2024-10-28 17:42:50|16767.56|16687.56|16767.65|16687.65|16767.73|16687.73|16767.11|16687.11|10
1730137380000|2024-10-28 17:43:00|16767.78|16687.78|16771.23|16691.23|16771.66|16691.66|16767.69|16687.69|10
1730137390000|2024-10-28 17:43:10|16771.24|16691.24|16769.96|16689.96|16771.24|16691.24|16769.94|16689.94|10
1730137400000|2024-10-28 17:43:20|16770.62|16690.62|16772.7|16692.7|16772.94|16692.94|16770.62|16690.62|10
1730137410000|2024-10-28 17:43:30|16772.51|16692.51|16769.76|16689.76|16772.51|16692.51|16769.76|16689.76|10
1730137420000|2024-10-28 17:43:40|16769.79|16689.79|16767.55|16687.55|16769.79|16689.79|16767.55|16687.55|8
1730137430000|2024-10-28 17:43:50|16767.18|16687.18|16765.21|16685.21|16767.18|16687.18|16764.5|16684.5|10
1730137440000|2024-10-28 17:44:00|16765.89|16685.89|16765.59|16685.59|16768.54|16688.54|16765.59|16685.59|10
1730137450000|2024-10-28 17:44:10|16765.96|16685.96|16765.46|16685.46|16766.15|16686.15|16765.46|16685.46|10
1730137460000|2024-10-28 17:44:20|16765.42|16685.42|16765.33|16685.33|16765.58|16685.58|16765.08|16685.08|10
1730137470000|2024-10-28 17:44:30|16765.19|16685.19|16765.98|16685.98|16765.98|16685.98|16765.19|16685.19|10
1730137480000|2024-10-28 17:44:40|16766.15|16686.15|16767.16|16687.16|16767.72|16687.72|16766.15|16686.15|10
1730137490000|2024-10-28 17:44:50|16767.06|16687.06|16766.28|16686.28|16767.06|16687.06|16766.03|16686.03|10
1730137500000|2024-10-28 17:45:00|16766.37|16686.37|16765.14|16685.14|16766.58|16686.58|16765.14|16685.14|10
1730137510000|2024-10-28 17:45:10|16765.04|16685.04|16765.69|16685.69|16765.74|16685.74|16764.98|16684.98|10
1730137520000|2024-10-28 17:45:20|16765.47|16685.47|16764.33|16684.33|16765.47|16685.47|16764.16|16684.16|9
1730137530000|2024-10-28 17:45:30|16764.11|16684.11|16762.93|16682.93|16764.25|16684.25|16762.5|16682.5|10
1730137540000|2024-10-28 17:45:40|16762.51|16682.51|16763.54|16683.54|16763.82|16683.82|16762.37|16682.37|10
1730137550000|2024-10-28 17:45:50|16763.59|16683.59|16763.06|16683.06|16763.59|16683.59|16762.82|16682.82|10
1730137560000|2024-10-28 17:46:00|16763.18|16683.18|16762.81|16682.81|16763.46|16683.46|16762.81|16682.81|10
1730137570000|2024-10-28 17:46:10|16762.92|16682.92|16763.45|16683.45|16763.56|16683.56|16762.84|16682.84|9
1730137580000|2024-10-28 17:46:20|16763.22|16683.22|16760.45|16680.45|16763.24|16683.24|16760.45|16680.45|10
1730137590000|2024-10-28 17:46:30|16759.7|16679.7|16756.34|16676.34|16759.7|16679.7|16756.26|16676.26|10
1730137600000|2024-10-28 17:46:40|16756.76|16676.76|16760.69|16680.69|16760.69|16680.69|16756.76|16676.76|10
1730137610000|2024-10-28 17:46:50|16760.62|16680.62|16756.79|16676.79|16760.62|16680.62|16756.79|16676.79|10
1730137620000|2024-10-28 17:47:00|16756.34|16676.34|16750.72|16670.72|16756.34|16676.34|16750.72|16670.72|10
1730137630000|2024-10-28 17:47:10|16751.2|16671.2|16750|16670|16751.2|16671.2|16749.72|16669.72|10
1730137640000|2024-10-28 17:47:20|16750.34|16670.34|16751.73|16671.73|16751.73|16671.73|16750.28|16670.28|9
1730137650000|2024-10-28 17:47:30|16751.12|16671.12|16748.44|16668.44|16751.47|16671.47|16748.44|16668.44|10
1730137660000|2024-10-28 17:47:40|16748.24|16668.24|16743.54|16663.54|16748.24|16668.24|16743.5|16663.5|10
1730137670000|2024-10-28 17:47:50|16743.79|16663.79|16744.07|16664.07|16744.56|16664.56|16743.79|16663.79|10
1730137680000|2024-10-28 17:48:00|16744.16|16664.16|16743.51|16663.51|16744.67|16664.67|16743.51|16663.51|10
1730137690000|2024-10-28 17:48:10|16742.77|16662.77|16738.21|16658.21|16742.77|16662.77|16738.21|16658.21|10
1730137700000|2024-10-28 17:48:20|16737.87|16657.87|16728.56|16648.56|16737.87|16657.87|16728.56|16648.56|10
1730137710000|2024-10-28 17:48:30|16727.34|16647.34|16730.46|16650.46|16730.46|16650.46|16726.06|16646.06|10
1730137720000|2024-10-28 17:48:40|16731.29|16651.29|16729|16649|16733.07|16653.07|16729|16649|10
1730137730000|2024-10-28 17:48:50|16728.72|16648.72|16719.01|16639.01|16728.72|16648.72|16719.01|16639.01|10
1730137740000|2024-10-28 17:49:00|16719.03|16639.03|16719.36|16639.36|16719.36|16639.36|16717.21|16637.21|10
1730137750000|2024-10-28 17:49:10|16719.7|16639.7|16720.98|16640.98|16720.98|16640.98|16718.53|16638.53|10
1730137760000|2024-10-28 17:49:20|16721.04|16641.04|16722.92|16642.92|16722.92|16642.92|16721.04|16641.04|10
1730137770000|2024-10-28 17:49:30|16722.77|16642.77|16722.34|16642.34|16723|16643|16722.34|16642.34|10
1730137780000|2024-10-28 17:49:40|16721.67|16641.67|16720.86|16640.86|16721.67|16641.67|16719.39|16639.39|10
1730137790000|2024-10-28 17:49:50|16720.95|16640.95|16720.22|16640.22|16720.95|16640.95|16720.22|16640.22|9
1730137800000|2024-10-28 17:50:00|16719.8|16639.8|16718.6|16638.6|16719.8|16639.8|16718.41|16638.41|9
1730137810000|2024-10-28 17:50:10|16718.53|16638.53|16713.85|16633.85|16718.53|16638.53|16713.85|16633.85|10
1730137820000|2024-10-28 17:50:20|16713.73|16633.73|16713.14|16633.14|16713.84|16633.84|16711.26|16631.26|10
1730137830000|2024-10-28 17:50:30|16713.52|16633.52|16711.15|16631.15|16713.96|16633.96|16711.15|16631.15|10
1730137840000|2024-10-28 17:50:40|16710.56|16630.56|16709.62|16629.62|16710.56|16630.56|16709.32|16629.32|10
1730137850000|2024-10-28 17:50:50|16709.74|16629.74|16707.62|16627.62|16709.74|16629.74|16707.62|16627.62|10
1730137860000|2024-10-28 17:51:00|16707.71|16627.71|16710.79|16630.79|16710.79|16630.79|16707.36|16627.36|10
1730137870000|2024-10-28 17:51:10|16711.05|16631.05|16714.15|16634.15|16714.15|16634.15|16711.05|16631.05|10
1730137880000|2024-10-28 17:51:20|16715.47|16635.47|16716.56|16636.56|16716.61|16636.61|16715.1|16635.1|10
1730137890000|2024-10-28 17:51:30|16716.21|16636.21|16716.36|16636.36|16717.63|16637.63|16715.98|16635.98|9
1730137900000|2024-10-28 17:51:40|16715.56|16635.56|16713.71|16633.71|16715.87|16635.87|16713.71|16633.71|10
1730137910000|2024-10-28 17:51:50|16713.59|16633.59|16713.36|16633.36|16714.08|16634.08|16713.36|16633.36|10
1730137920000|2024-10-28 17:52:00|16712.64|16632.64|16711.73|16631.73|16712.83|16632.83|16711.11|16631.11|10
1730137930000|2024-10-28 17:52:10|16711.49|16631.49|16708.86|16628.86|16711.49|16631.49|16708.7|16628.7|10
1730137940000|2024-10-28 17:52:20|16709.27|16629.27|16709.49|16629.49|16710.1|16630.1|16709.27|16629.27|10
1730137950000|2024-10-28 17:52:30|16709.65|16629.65|16709.06|16629.06|16711.96|16631.96|16708.97|16628.97|9
1730137960000|2024-10-28 17:52:40|16709.17|16629.17|16708.79|16628.79|16709.3|16629.3|16708.61|16628.61|10
1730137970000|2024-10-28 17:52:50|16708.88|16628.88|16712.06|16632.06|16712.06|16632.06|16708.88|16628.88|10
1730137980000|2024-10-28 17:53:00|16712.24|16632.24|16715.78|16635.78|16715.78|16635.78|16711.98|16631.98|10
1730137990000|2024-10-28 17:53:10|16715.83|16635.83|16713.47|16633.47|16715.83|16635.83|16713.47|16633.47|10
1730138000000|2024-10-28 17:53:20|16711.58|16631.58|16710.65|16630.65|16711.58|16631.58|16709.88|16629.88|10
1730138010000|2024-10-28 17:53:30|16710.82|16630.82|16711.52|16631.52|16712.12|16632.12|16710.82|16630.82|10
1730138020000|2024-10-28 17:53:40|16711.57|16631.57|16711.17|16631.17|16711.64|16631.64|16710.86|16630.86|10
1730138030000|2024-10-28 17:53:50|16710.97|16630.97|16711.16|16631.16|16711.22|16631.22|16710.73|16630.73|10
1730138040000|2024-10-28 17:54:00|16711.13|16631.13|16711.03|16631.03|16711.39|16631.39|16710.51|16630.51|10
1730138050000|2024-10-28 17:54:10|16711.01|16631.01|16711.44|16631.44|16712.66|16632.66|16711.01|16631.01|9
1730138060000|2024-10-28 17:54:20|16711.46|16631.46|16711.64|16631.64|16712.07|16632.07|16710.78|16630.78|9
1730138070000|2024-10-28 17:54:30|16711.6|16631.6|16713.13|16633.13|16713.13|16633.13|16710.66|16630.66|10
1730138080000|2024-10-28 17:54:40|16713.53|16633.53|16713.73|16633.73|16714.48|16634.48|16713.19|16633.19|10
1730138090000|2024-10-28 17:54:50|16713.62|16633.62|16714.41|16634.41|16714.41|16634.41|16712.98|16632.98|10
1730138100000|2024-10-28 17:55:00|16714.45|16634.45|16713.02|16633.02|16714.48|16634.48|16713.02|16633.02|10
1730138110000|2024-10-28 17:55:10|16712.93|16632.93|16709.87|16629.87|16712.93|16632.93|16709.38|16629.38|10
1730138120000|2024-10-28 17:55:20|16709.85|16629.85|16711.6|16631.6|16711.6|16631.6|16709.57|16629.57|10
1730138130000|2024-10-28 17:55:30|16711.66|16631.66|16710.04|16630.04|16711.72|16631.72|16710.04|16630.04|10
1730138140000|2024-10-28 17:55:40|16709.88|16629.88|16709.39|16629.39|16709.88|16629.88|16709.3|16629.3|9
1730138150000|2024-10-28 17:55:50|16709.87|16629.87|16710.05|16630.05|16710.57|16630.57|16709.85|16629.85|9
1730138160000|2024-10-28 17:56:00|16710.08|16630.08|16710.78|16630.78|16711.11|16631.11|16710.08|16630.08|10
1730138170000|2024-10-28 17:56:10|16710.91|16630.91|16710.06|16630.06|16710.91|16630.91|16710.06|16630.06|10
1730138180000|2024-10-28 17:56:20|16710.03|16630.03|16709.1|16629.1|16710.03|16630.03|16708.66|16628.66|10
1730138190000|2024-10-28 17:56:30|16709.11|16629.11|16709.62|16629.62|16709.62|16629.62|16708.19|16628.19|10
1730138200000|2024-10-28 17:56:40|16710.05|16630.05|16706.78|16626.78|16710.46|16630.46|16706.78|16626.78|10
1730138210000|2024-10-28 17:56:50|16706.7|16626.7|16702.89|16622.89|16706.84|16626.84|16702.89|16622.89|10
1730138220000|2024-10-28 17:57:00|16702.86|16622.86|16700.51|16620.51|16702.86|16622.86|16700.51|16620.51|10
1730138230000|2024-10-28 17:57:10|16701.1|16621.1|16699.13|16619.13|16701.55|16621.55|16699.07|16619.07|9
1730138240000|2024-10-28 17:57:20|16699.15|16619.15|16702.2|16622.2|16702.2|16622.2|16699.15|16619.15|10
1730138250000|2024-10-28 17:57:30|16702.42|16622.42|16705.26|16625.26|16705.26|16625.26|16701.97|16621.97|10
1730138260000|2024-10-28 17:57:40|16705.91|16625.91|16706.06|16626.06|16706.15|16626.15|16705.29|16625.29|9
1730138270000|2024-10-28 17:57:50|16706.41|16626.41|16708.69|16628.69|16709.11|16629.11|16706.41|16626.41|10
1730138280000|2024-10-28 17:58:00|16708.53|16628.53|16707.1|16627.1|16708.84|16628.84|16707.1|16627.1|10
1730138290000|2024-10-28 17:58:10|16706.48|16626.48|16708.23|16628.23|16708.23|16628.23|16706.22|16626.22|10
1730138300000|2024-10-28 17:58:20|16708.24|16628.24|16707.08|16627.08|16708.34|16628.34|16707.08|16627.08|10
1730138310000|2024-10-28 17:58:30|16706.65|16626.65|16705.58|16625.58|16706.8|16626.8|16705.58|16625.58|10
1730138320000|2024-10-28 17:58:40|16705.52|16625.52|16705.86|16625.86|16706|16626|16705.42|16625.42|9
1730138330000|2024-10-28 17:58:50|16706.37|16626.37|16705.78|16625.78|16706.44|16626.44|16705.61|16625.61|10
1730138340000|2024-10-28 17:59:00|16705.74|16625.74|16705.33|16625.33|16706.29|16626.29|16705.33|16625.33|10
1730138350000|2024-10-28 17:59:10|16703.63|16623.63|16703.18|16623.18|16703.89|16623.89|16702.45|16622.45|8
1730138360000|2024-10-28 17:59:20|16702.66|16622.66|16699.58|16619.58|16702.67|16622.67|16699.13|16619.13|10
1730138370000|2024-10-28 17:59:30|16699.59|16619.59|16697.26|16617.26|16699.67|16619.67|16697.26|16617.26|10
1730138380000|2024-10-28 17:59:40|16697.28|16617.28|16696.78|16616.78|16697.28|16617.28|16696.78|16616.78|10
1730138390000|2024-10-28 17:59:50|16696.91|16616.91|16697.78|16617.78|16697.95|16617.95|16696.91|16616.91|10
1730138400000|2024-10-28 18:00:00|16697.92|16617.92|16696.79|16616.79|16697.92|16617.92|16696.79|16616.79|10
1730138410000|2024-10-28 18:00:10|16696.24|16616.24|16695.45|16615.45|16696.24|16616.24|16694.63|16614.63|10
1730138420000|2024-10-28 18:00:20|16695.8|16615.8|16699.65|16619.65|16699.65|16619.65|16695.8|16615.8|10
1730138430000|2024-10-28 18:00:30|16699.86|16619.86|16703.97|16623.97|16703.97|16623.97|16699.86|16619.86|10
1730138440000|2024-10-28 18:00:40|16704.07|16624.07|16703.24|16623.24|16705.45|16625.45|16703.24|16623.24|10
1730138450000|2024-10-28 18:00:50|16703.26|16623.26|16703.4|16623.4|16703.41|16623.41|16703.2|16623.2|9
1730138460000|2024-10-28 18:01:00|16703.32|16623.32|16703.5|16623.5|16703.92|16623.92|16703.1|16623.1|10
1730138470000|2024-10-28 18:01:10|16703.09|16623.09|16699.11|16619.11|16703.09|16623.09|16699.11|16619.11|10
1730138480000|2024-10-28 18:01:20|16699.37|16619.37|16701.34|16621.34|16701.34|16621.34|16699.37|16619.37|10
1730138490000|2024-10-28 18:01:30|16702.21|16622.21|16704.73|16624.73|16704.75|16624.75|16701.9|16621.9|10
1730138500000|2024-10-28 18:01:40|16704.52|16624.52|16705.11|16625.11|16705.38|16625.38|16703.47|16623.47|10
1730138510000|2024-10-28 18:01:50|16705.02|16625.02|16701.98|16621.98|16705.02|16625.02|16701.98|16621.98|9
1730138520000|2024-10-28 18:02:00|16701.5|16621.5|16705.56|16625.56|16705.56|16625.56|16701.08|16621.08|9
1730138530000|2024-10-28 18:02:10|16706.19|16626.19|16711.41|16631.41|16711.41|16631.41|16706.19|16626.19|10
1730138540000|2024-10-28 18:02:20|16711.13|16631.13|16709.9|16629.9|16711.34|16631.34|16709.46|16629.46|10
1730138550000|2024-10-28 18:02:30|16709.7|16629.7|16711.63|16631.63|16711.63|16631.63|16708.5|16628.5|10
1730138560000|2024-10-28 18:02:40|16711.94|16631.94|16711.49|16631.49|16711.94|16631.94|16710.72|16630.72|10
1730138570000|2024-10-28 18:02:50|16711.54|16631.54|16711.97|16631.97|16712.03|16632.03|16711.21|16631.21|10
1730138580000|2024-10-28 18:03:00|16712.32|16632.32|16714|16634|16714|16634|16712.32|16632.32|10
1730138590000|2024-10-28 18:03:10|16713.53|16633.53|16711.48|16631.48|16713.53|16633.53|16711.24|16631.24|10
1730138600000|2024-10-28 18:03:20|16711.65|16631.65|16709.14|16629.14|16711.65|16631.65|16709.14|16629.14|9
1730138610000|2024-10-28 18:03:30|16707.51|16627.51|16703.01|16623.01|16707.51|16627.51|16701.77|16621.77|10
1730138620000|2024-10-28 18:03:40|16702.87|16622.87|16703.66|16623.66|16703.66|16623.66|16702.87|16622.87|10
1730138630000|2024-10-28 18:03:50|16703.68|16623.68|16705.48|16625.48|16705.48|16625.48|16703.5|16623.5|10
1730138640000|2024-10-28 18:04:00|16705.12|16625.12|16709.42|16629.42|16709.42|16629.42|16705.12|16625.12|10
1730138650000|2024-10-28 18:04:10|16709.44|16629.44|16710.69|16630.69|16710.69|16630.69|16707.89|16627.89|10
1730138660000|2024-10-28 18:04:20|16711.05|16631.05|16715.48|16635.48|16715.48|16635.48|16709.87|16629.87|10
1730138670000|2024-10-28 18:04:30|16715.89|16635.89|16716.99|16636.99|16716.99|16636.99|16715.55|16635.55|10
1730138680000|2024-10-28 18:04:40|16716.29|16636.29|16714.95|16634.95|16716.42|16636.42|16714.95|16634.95|10
1730138690000|2024-10-28 18:04:50|16714.85|16634.85|16715.83|16635.83|16716.58|16636.58|16714.85|16634.85|10
1730138700000|2024-10-28 18:05:00|16715.81|16635.81|16711.84|16631.84|16715.81|16635.81|16711.84|16631.84|9
1730138710000|2024-10-28 18:05:10|16711.02|16631.02|16706.46|16626.46|16711.5|16631.5|16706.46|16626.46|9
1730138720000|2024-10-28 18:05:20|16706.41|16626.41|16706.81|16626.81|16706.91|16626.91|16706.41|16626.41|10
1730138730000|2024-10-28 18:05:30|16706.62|16626.62|16705.54|16625.54|16706.83|16626.83|16705.54|16625.54|9
1730138740000|2024-10-28 18:05:40|16705.53|16625.53|16707.31|16627.31|16707.31|16627.31|16705.36|16625.36|9
1730138750000|2024-10-28 18:05:50|16707.8|16627.8|16710.04|16630.04|16710.05|16630.05|16707.65|16627.65|9
1730138760000|2024-10-28 18:06:00|16710|16630|16711.93|16631.93|16712.17|16632.17|16710|16630|9
1730138770000|2024-10-28 18:06:10|16711.74|16631.74|16715.71|16635.71|16715.71|16635.71|16711.26|16631.26|10
1730138780000|2024-10-28 18:06:20|16715.84|16635.84|16716.43|16636.43|16716.43|16636.43|16715.09|16635.09|10
1730138790000|2024-10-28 18:06:30|16716.08|16636.08|16721.09|16641.09|16721.09|16641.09|16716.03|16636.03|10
1730138800000|2024-10-28 18:06:40|16721.06|16641.06|16721.73|16641.73|16722.64|16642.64|16720.88|16640.88|10
1730138810000|2024-10-28 18:06:50|16721.39|16641.39|16722.49|16642.49|16723.54|16643.54|16721.39|16641.39|10
1730138820000|2024-10-28 18:07:00|16722.67|16642.67|16728.2|16648.2|16728.2|16648.2|16722.67|16642.67|10
1730138830000|2024-10-28 18:07:10|16729.58|16649.58|16736.7|16656.7|16736.7|16656.7|16729.58|16649.58|10
1730138840000|2024-10-28 18:07:20|16736.57|16656.57|16741.77|16661.77|16741.86|16661.86|16736.57|16656.57|10
1730138850000|2024-10-28 18:07:30|16741.65|16661.65|16744.05|16664.05|16744.05|16664.05|16741.65|16661.65|10
1730138860000|2024-10-28 18:07:40|16743.54|16663.54|16745.12|16665.12|16745.12|16665.12|16743.54|16663.54|10
1730138870000|2024-10-28 18:07:50|16745.16|16665.16|16748.49|16668.49|16748.65|16668.65|16745.16|16665.16|10
1730138880000|2024-10-28 18:08:00|16748.4|16668.4|16747.56|16667.56|16750.44|16670.44|16747.56|16667.56|10
1730138890000|2024-10-28 18:08:10|16747.37|16667.37|16752.99|16672.99|16753.03|16673.03|16747|16667|10
1730138900000|2024-10-28 18:08:20|16752.93|16672.93|16754.55|16674.55|16754.55|16674.55|16752.93|16672.93|9
1730138910000|2024-10-28 18:08:30|16754.47|16674.47|16757.23|16677.23|16757.23|16677.23|16753.55|16673.55|10
1730138920000|2024-10-28 18:08:40|16755.73|16675.73|16755.42|16675.42|16755.9|16675.9|16754.14|16674.14|10
1730138930000|2024-10-28 18:08:50|16755.72|16675.72|16756.12|16676.12|16756.95|16676.95|16755.72|16675.72|10
1730138940000|2024-10-28 18:09:00|16755.8|16675.8|16759.37|16679.37|16759.37|16679.37|16755.8|16675.8|9
1730138950000|2024-10-28 18:09:10|16759.52|16679.52|16760.75|16680.75|16760.75|16680.75|16759.01|16679.01|10
1730138960000|2024-10-28 18:09:20|16760.88|16680.88|16762.04|16682.04|16762.04|16682.04|16759.52|16679.52|10
1730138970000|2024-10-28 18:09:30|16761.82|16681.82|16760.27|16680.27|16761.93|16681.93|16760.27|16680.27|10
1730138980000|2024-10-28 18:09:40|16760.44|16680.44|16760.4|16680.4|16760.61|16680.61|16759.76|16679.76|10
1730138990000|2024-10-28 18:09:50|16760.16|16680.16|16761.14|16681.14|16761.38|16681.38|16760.16|16680.16|9
1730139000000|2024-10-28 18:10:00|16761.36|16681.36|16761.79|16681.79|16762.23|16682.23|16761.05|16681.05|9
1730139010000|2024-10-28 18:10:10|16761.36|16681.36|16758.67|16678.67|16761.36|16681.36|16758.67|16678.67|10
1730139020000|2024-10-28 18:10:20|16759.02|16679.02|16757.01|16677.01|16759.17|16679.17|16756.45|16676.45|10
1730139030000|2024-10-28 18:10:30|16757.14|16677.14|16759.98|16679.98|16759.98|16679.98|16757.14|16677.14|10
1730139040000|2024-10-28 18:10:40|16760.34|16680.34|16762.19|16682.19|16762.41|16682.41|16760.25|16680.25|9
1730139050000|2024-10-28 18:10:50|16761.88|16681.88|16763.48|16683.48|16763.72|16683.72|16761.59|16681.59|10
1730139060000|2024-10-28 18:11:00|16763.15|16683.15|16763.41|16683.41|16763.71|16683.71|16763.12|16683.12|10
1730139070000|2024-10-28 18:11:10|16763.79|16683.79|16766.97|16686.97|16766.97|16686.97|16763.79|16683.79|10
1730139080000|2024-10-28 18:11:20|16767.52|16687.52|16769.76|16689.76|16769.76|16689.76|16767.52|16687.52|9
1730139090000|2024-10-28 18:11:30|16769.58|16689.58|16769.51|16689.51|16769.58|16689.58|16768.22|16688.22|10
1730139100000|2024-10-28 18:11:40|16769.58|16689.58|16769.22|16689.22|16769.58|16689.58|16768.46|16688.46|10
1730139110000|2024-10-28 18:11:50|16769.68|16689.68|16771.7|16691.7|16771.8|16691.8|16769.63|16689.63|10
1730139120000|2024-10-28 18:12:00|16771.53|16691.53|16772.04|16692.04|16772.21|16692.21|16771.22|16691.22|10
1730139130000|2024-10-28 18:12:10|16772.21|16692.21|16772.5|16692.5|16772.88|16692.88|16772.21|16692.21|10
1730139140000|2024-10-28 18:12:20|16772.75|16692.75|16773.6|16693.6|16773.88|16693.88|16772.5|16692.5|9
1730139150000|2024-10-28 18:12:30|16773.8|16693.8|16773.16|16693.16|16774.16|16694.16|16773.06|16693.06|9
1730139160000|2024-10-28 18:12:40|16772.92|16692.92|16776.57|16696.57|16776.6|16696.6|16772.86|16692.86|10
1730139170000|2024-10-28 18:12:50|16776.62|16696.62|16776.3|16696.3|16776.78|16696.78|16776.12|16696.12|10
1730139180000|2024-10-28 18:13:00|16776.24|16696.24|16777.02|16697.02|16777.27|16697.27|16776.24|16696.24|10
1730139190000|2024-10-28 18:13:10|16777.53|16697.53|16780.01|16700.01|16780.01|16700.01|16777.53|16697.53|10
1730139200000|2024-10-28 18:13:20|16779.81|16699.81|16779.08|16699.08|16780.24|16700.24|16778.95|16698.95|10
1730139210000|2024-10-28 18:13:30|16778.93|16698.93|16776.43|16696.43|16778.93|16698.93|16776.43|16696.43|10
1730139220000|2024-10-28 18:13:40|16775.99|16695.99|16772.69|16692.69|16775.99|16695.99|16771.61|16691.61|10
1730139230000|2024-10-28 18:13:50|16772.95|16692.95|16771.66|16691.66|16772.95|16692.95|16771.38|16691.38|9
1730139240000|2024-10-28 18:14:00|16771.87|16691.87|16771.79|16691.79|16772.89|16692.89|16771.79|16691.79|10
1730139250000|2024-10-28 18:14:10|16771.65|16691.65|16769.69|16689.69|16771.72|16691.72|16769.69|16689.69|9
1730139260000|2024-10-28 18:14:20|16769.59|16689.59|16768.73|16688.73|16769.88|16689.88|16768.73|16688.73|10
1730139270000|2024-10-28 18:14:30|16768.11|16688.11|16766.47|16686.47|16768.11|16688.11|16766.47|16686.47|10
1730139280000|2024-10-28 18:14:40|16765.79|16685.79|16765.98|16685.98|16765.98|16685.98|16764.27|16684.27|10
1730139290000|2024-10-28 18:14:50|16765.96|16685.96|16766.14|16686.14|16766.46|16686.46|16765.61|16685.61|10
1730139300000|2024-10-28 18:15:00|16766.23|16686.23|16765.55|16685.55|16766.23|16686.23|16764.87|16684.87|10
1730139310000|2024-10-28 18:15:10|16765.58|16685.58|16767.35|16687.35|16767.49|16687.49|16765.58|16685.58|9
1730139320000|2024-10-28 18:15:20|16767.3|16687.3|16769.94|16689.94|16770.46|16690.46|16767.3|16687.3|10
1730139330000|2024-10-28 18:15:30|16769.57|16689.57|16767.95|16687.95|16769.75|16689.75|16767.9|16687.9|10
1730139340000|2024-10-28 18:15:40|16767.97|16687.97|16767.34|16687.34|16768.48|16688.48|16767.34|16687.34|10
1730139350000|2024-10-28 18:15:50|16767.26|16687.26|16766.9|16686.9|16767.26|16687.26|16766.12|16686.12|10
1730139360000|2024-10-28 18:16:00|16767.29|16687.29|16767.71|16687.71|16768.67|16688.67|16767.29|16687.29|10
1730139370000|2024-10-28 18:16:10|16767.09|16687.09|16765.44|16685.44|16767.09|16687.09|16765.44|16685.44|10
1730139380000|2024-10-28 18:16:20|16765.03|16685.03|16763.08|16683.08|16765.03|16685.03|16763.08|16683.08|10
1730139390000|2024-10-28 18:16:30|16763|16683|16763.72|16683.72|16763.72|16683.72|16762.61|16682.61|10
1730139400000|2024-10-28 18:16:40|16764.32|16684.32|16767.11|16687.11|16767.45|16687.45|16764.32|16684.32|10
1730139410000|2024-10-28 18:16:50|16767.26|16687.26|16769.49|16689.49|16769.81|16689.81|16767.26|16687.26|10
1730139420000|2024-10-28 18:17:00|16769.89|16689.89|16769.58|16689.58|16770.82|16690.82|16769.58|16689.58|10
1730139430000|2024-10-28 18:17:10|16768.82|16688.82|16767.24|16687.24|16768.82|16688.82|16767.09|16687.09|10
1730139440000|2024-10-28 18:17:20|16767.11|16687.11|16766.6|16686.6|16767.18|16687.18|16766.46|16686.46|9
1730139450000|2024-10-28 18:17:30|16766.44|16686.44|16765.64|16685.64|16766.46|16686.46|16764.8|16684.8|10
1730139460000|2024-10-28 18:17:40|16766.66|16686.66|16769.08|16689.08|16769.08|16689.08|16766.66|16686.66|10
1730139470000|2024-10-28 18:17:50|16769.69|16689.69|16769.19|16689.19|16770.15|16690.15|16769.19|16689.19|9
1730139480000|2024-10-28 18:18:00|16768.47|16688.47|16768.5|16688.5|16768.71|16688.71|16768.31|16688.31|8
1730139490000|2024-10-28 18:18:10|16768.27|16688.27|16768.33|16688.33|16768.66|16688.66|16767.83|16687.83|10
1730139500000|2024-10-28 18:18:20|16768.51|16688.51|16768.66|16688.66|16769.34|16689.34|16768.51|16688.51|10
1730139510000|2024-10-28 18:18:30|16768.43|16688.43|16768.58|16688.58|16769.53|16689.53|16768.43|16688.43|10
1730139520000|2024-10-28 18:18:40|16767.81|16687.81|16768.39|16688.39|16768.74|16688.74|16767.5|16687.5|10
1730139530000|2024-10-28 18:18:50|16767.82|16687.82|16767.72|16687.72|16767.97|16687.97|16767.72|16687.72|9
1730139540000|2024-10-28 18:19:00|16768.1|16688.1|16768.67|16688.67|16768.84|16688.84|16768.1|16688.1|10
1730139550000|2024-10-28 18:19:10|16768.74|16688.74|16768.09|16688.09|16768.74|16688.74|16768.09|16688.09|9
1730139560000|2024-10-28 18:19:20|16769.3|16689.3|16771.78|16691.78|16771.78|16691.78|16769.3|16689.3|10
1730139570000|2024-10-28 18:19:30|16771.77|16691.77|16769.68|16689.68|16771.87|16691.87|16768.16|16688.16|10
1730139580000|2024-10-28 18:19:40|16769.46|16689.46|16767.75|16687.75|16769.46|16689.46|16767.75|16687.75|10
1730139590000|2024-10-28 18:19:50|16768.11|16688.11|16768.48|16688.48|16768.68|16688.68|16768.11|16688.11|9
1730139600000|2024-10-28 18:20:00|16768.67|16688.67|16768.45|16688.45|16768.68|16688.68|16768.31|16688.31|10
1730139610000|2024-10-28 18:20:10|16767.6|16687.6|16764.58|16684.58|16767.6|16687.6|16764.58|16684.58|9
1730139620000|2024-10-28 18:20:20|16763.79|16683.79|16762.83|16682.83|16763.79|16683.79|16762.19|16682.19|10
1730139630000|2024-10-28 18:20:30|16762.2|16682.2|16760.31|16680.31|16762.2|16682.2|16760.17|16680.17|10
1730139640000|2024-10-28 18:20:40|16760.27|16680.27|16757.93|16677.93|16760.27|16680.27|16757.93|16677.93|10
1730139650000|2024-10-28 18:20:50|16757.86|16677.86|16758.87|16678.87|16758.94|16678.94|16757.01|16677.01|10
1730139660000|2024-10-28 18:21:00|16759.2|16679.2|16757.73|16677.73|16759.2|16679.2|16757.59|16677.59|9
1730139670000|2024-10-28 18:21:10|16757.74|16677.74|16757.05|16677.05|16758.11|16678.11|16756.97|16676.97|10
1730139680000|2024-10-28 18:21:20|16756.77|16676.77|16756.25|16676.25|16757.1|16677.1|16756.25|16676.25|10
1730139690000|2024-10-28 18:21:30|16755.89|16675.89|16755.2|16675.2|16755.89|16675.89|16754.75|16674.75|10
1730139700000|2024-10-28 18:21:40|16755.14|16675.14|16754.87|16674.87|16755.2|16675.2|16754.87|16674.87|8
1730139710000|2024-10-28 18:21:50|16754.45|16674.45|16750.75|16670.75|16754.45|16674.45|16750.75|16670.75|10
1730139720000|2024-10-28 18:22:00|16750.33|16670.33|16748.33|16668.33|16750.33|16670.33|16748.33|16668.33|10
1730139730000|2024-10-28 18:22:10|16748.34|16668.34|16745.28|16665.28|16748.34|16668.34|16745.28|16665.28|10
1730139740000|2024-10-28 18:22:20|16745.25|16665.25|16747.6|16667.6|16747.6|16667.6|16745.25|16665.25|10
1730139750000|2024-10-28 18:22:30|16748.02|16668.02|16744.55|16664.55|16748.02|16668.02|16744.55|16664.55|10
1730139760000|2024-10-28 18:22:40|16744.62|16664.62|16743.99|16663.99|16744.65|16664.65|16743.99|16663.99|10
1730139770000|2024-10-28 18:22:50|16744.02|16664.02|16741.3|16661.3|16744.08|16664.08|16741.3|16661.3|10
1730139780000|2024-10-28 18:23:00|16740.69|16660.69|16735.24|16655.24|16740.69|16660.69|16735.24|16655.24|10
1730139790000|2024-10-28 18:23:10|16735.18|16655.18|16726.18|16646.18|16735.18|16655.18|16726.18|16646.18|10
1730139800000|2024-10-28 18:23:20|16725.53|16645.53|16716.24|16636.24|16725.53|16645.53|16716.24|16636.24|10
1730139810000|2024-10-28 18:23:30|16715.91|16635.91|16711.05|16631.05|16715.91|16635.91|16711.05|16631.05|10
1730139820000|2024-10-28 18:23:40|16709.93|16629.93|16710.85|16630.85|16710.88|16630.88|16709.1|16629.1|10
1730139830000|2024-10-28 18:23:50|16711.4|16631.4|16710.28|16630.28|16711.68|16631.68|16710.02|16630.02|9
1730139840000|2024-10-28 18:24:00|16710.15|16630.15|16705.86|16625.86|16710.7|16630.7|16705.86|16625.86|10
1730139850000|2024-10-28 18:24:10|16705.73|16625.73|16699.73|16619.73|16705.73|16625.73|16699.33|16619.33|10
1730139860000|2024-10-28 18:24:20|16699.81|16619.81|16703.44|16623.44|16703.44|16623.44|16699.81|16619.81|10
1730139870000|2024-10-28 18:24:30|16703.67|16623.67|16703.28|16623.28|16704.16|16624.16|16702.92|16622.92|10
1730139880000|2024-10-28 18:24:40|16703.67|16623.67|16703.68|16623.68|16703.91|16623.91|16703|16623|10
1730139890000|2024-10-28 18:24:50|16703.21|16623.21|16703|16623|16703.52|16623.52|16702.94|16622.94|9
1730139900000|2024-10-28 18:25:00|16703.1|16623.1|16701.81|16621.81|16703.54|16623.54|16701.81|16621.81|10
1730139910000|2024-10-28 18:25:10|16701.5|16621.5|16700.64|16620.64|16701.5|16621.5|16700.37|16620.37|10
1730139920000|2024-10-28 18:25:20|16700.71|16620.71|16701.1|16621.1|16701.86|16621.86|16700.71|16620.71|10
1730139930000|2024-10-28 18:25:30|16700.79|16620.79|16698.48|16618.48|16700.79|16620.79|16698.48|16618.48|9
1730139940000|2024-10-28 18:25:40|16698.79|16618.79|16699.76|16619.76|16699.76|16619.76|16698.28|16618.28|10
1730139950000|2024-10-28 18:25:50|16700.6|16620.6|16708.71|16628.71|16708.71|16628.71|16700.6|16620.6|10
1730139960000|2024-10-28 18:26:00|16709.63|16629.63|16710.83|16630.83|16711.66|16631.66|16709.63|16629.63|10
1730139970000|2024-10-28 18:26:10|16710.88|16630.88|16712.43|16632.43|16712.43|16632.43|16710.88|16630.88|10
1730139980000|2024-10-28 18:26:20|16712.44|16632.44|16718.09|16638.09|16718.09|16638.09|16712.44|16632.44|10
1730139990000|2024-10-28 18:26:30|16717.61|16637.61|16718.69|16638.69|16718.69|16638.69|16717.61|16637.61|10
1730140000000|2024-10-28 18:26:40|16718.9|16638.9|16718.41|16638.41|16718.98|16638.98|16718.22|16638.22|10
1730140010000|2024-10-28 18:26:50|16718.51|16638.51|16721.03|16641.03|16721.03|16641.03|16718.51|16638.51|10
1730140020000|2024-10-28 18:27:00|16721.6|16641.6|16725.45|16645.45|16725.59|16645.59|16721.6|16641.6|9
1730140030000|2024-10-28 18:27:10|16725.16|16645.16|16724.53|16644.53|16725.64|16645.64|16724.53|16644.53|10
1730140040000|2024-10-28 18:27:20|16724.4|16644.4|16722.98|16642.98|16724.4|16644.4|16722.98|16642.98|10
1730140050000|2024-10-28 18:27:30|16722.49|16642.49|16722.59|16642.59|16722.59|16642.59|16721.92|16641.92|9
1730140060000|2024-10-28 18:27:40|16723.09|16643.09|16722.3|16642.3|16723.09|16643.09|16722.24|16642.24|10
1730140070000|2024-10-28 18:27:50|16722.34|16642.34|16722.12|16642.12|16722.66|16642.66|16722.12|16642.12|10
1730140080000|2024-10-28 18:28:00|16722.23|16642.23|16721.09|16641.09|16722.6|16642.6|16720.99|16640.99|10
1730140090000|2024-10-28 18:28:10|16720.91|16640.91|16720.62|16640.62|16720.91|16640.91|16720.24|16640.24|10
1730140100000|2024-10-28 18:28:20|16720.75|16640.75|16720.56|16640.56|16721.6|16641.6|16720.56|16640.56|10
1730140110000|2024-10-28 18:28:30|16720.65|16640.65|16719.2|16639.2|16720.65|16640.65|16719.2|16639.2|10
1730140120000|2024-10-28 18:28:40|16719.05|16639.05|16718.93|16638.93|16719.05|16639.05|16718.5|16638.5|10
1730140130000|2024-10-28 18:28:50|16718.96|16638.96|16719.05|16639.05|16719.59|16639.59|16718.76|16638.76|10
1730140140000|2024-10-28 18:29:00|16719.01|16639.01|16718.21|16638.21|16719.01|16639.01|16718.21|16638.21|10
1730140150000|2024-10-28 18:29:10|16717.74|16637.74|16719.65|16639.65|16720.21|16640.21|16717.71|16637.71|10
1730140160000|2024-10-28 18:29:20|16720.07|16640.07|16720.39|16640.39|16720.39|16640.39|16719.85|16639.85|10
1730140170000|2024-10-28 18:29:30|16720.47|16640.47|16720.75|16640.75|16720.75|16640.75|16720.13|16640.13|10
1730140180000|2024-10-28 18:29:40|16720.85|16640.85|16719.59|16639.59|16720.93|16640.93|16719.59|16639.59|10
1730140190000|2024-10-28 18:29:50|16718.87|16638.87|16718.19|16638.19|16718.87|16638.87|16718.05|16638.05|10
1730140200000|2024-10-28 18:30:00|16718.09|16638.09|16715.5|16635.5|16718.09|16638.09|16714.98|16634.98|10
1730140210000|2024-10-28 18:30:10|16715.72|16635.72|16710.18|16630.18|16715.83|16635.83|16710.18|16630.18|10
1730140220000|2024-10-28 18:30:20|16710.22|16630.22|16708.69|16628.69|16710.22|16630.22|16708.54|16628.54|9
1730140230000|2024-10-28 18:30:30|16708.72|16628.72|16709.21|16629.21|16709.48|16629.48|16708.43|16628.43|10
1730140240000|2024-10-28 18:30:40|16709.16|16629.16|16712.3|16632.3|16712.3|16632.3|16708.93|16628.93|10
1730140250000|2024-10-28 18:30:50|16712.61|16632.61|16714.9|16634.9|16714.9|16634.9|16712.61|16632.61|10
1730140260000|2024-10-28 18:31:00|16714.83|16634.83|16714.12|16634.12|16715.31|16635.31|16714.12|16634.12|10
1730140270000|2024-10-28 18:31:10|16713.77|16633.77|16712.91|16632.91|16713.77|16633.77|16712.91|16632.91|10
1730140280000|2024-10-28 18:31:20|16712.95|16632.95|16714.63|16634.63|16714.63|16634.63|16712.95|16632.95|10
1730140290000|2024-10-28 18:31:30|16714.64|16634.64|16715.12|16635.12|16715.12|16635.12|16714.3|16634.3|9
1730140300000|2024-10-28 18:31:40|16715.7|16635.7|16715.82|16635.82|16716.06|16636.06|16714.67|16634.67|10
1730140310000|2024-10-28 18:31:50|16715.9|16635.9|16717.5|16637.5|16717.5|16637.5|16715.27|16635.27|10
1730140320000|2024-10-28 18:32:00|16718.19|16638.19|16718.86|16638.86|16718.86|16638.86|16718.19|16638.19|10
1730140330000|2024-10-28 18:32:10|16718.87|16638.87|16720.27|16640.27|16720.87|16640.87|16718.87|16638.87|10
1730140340000|2024-10-28 18:32:20|16720.42|16640.42|16720.51|16640.51|16720.58|16640.58|16720.41|16640.41|9
1730140350000|2024-10-28 18:32:30|16720.47|16640.47|16720.45|16640.45|16720.89|16640.89|16720.4|16640.4|8
1730140360000|2024-10-28 18:32:40|16720.25|16640.25|16714.01|16634.01|16720.25|16640.25|16714.01|16634.01|10
1730140370000|2024-10-28 18:32:50|16712.72|16632.72|16709.05|16629.05|16712.72|16632.72|16708.12|16628.12|10
1730140380000|2024-10-28 18:33:00|16709.5|16629.5|16709.44|16629.44|16710.68|16630.68|16709.37|16629.37|10
1730140390000|2024-10-28 18:33:10|16708.2|16628.2|16706.43|16626.43|16708.2|16628.2|16705.88|16625.88|10
1730140400000|2024-10-28 18:33:20|16706.47|16626.47|16706.28|16626.28|16706.53|16626.53|16706.04|16626.04|9
1730140410000|2024-10-28 18:33:30|16706|16626|16703.57|16623.57|16706|16626|16703.57|16623.57|10
1730140420000|2024-10-28 18:33:40|16703.37|16623.37|16701.57|16621.57|16703.37|16623.37|16701.53|16621.53|10
1730140430000|2024-10-28 18:33:50|16700.93|16620.93|16700.95|16620.95|16701.15|16621.15|16700.64|16620.64|10
1730140440000|2024-10-28 18:34:00|16700.87|16620.87|16700.73|16620.73|16701.25|16621.25|16699.62|16619.62|10
1730140450000|2024-10-28 18:34:10|16701.2|16621.2|16702.99|16622.99|16702.99|16622.99|16700.66|16620.66|10
1730140460000|2024-10-28 18:34:20|16703.06|16623.06|16704.3|16624.3|16704.3|16624.3|16703.04|16623.04|10
1730140470000|2024-10-28 18:34:30|16704.39|16624.39|16702.24|16622.24|16704.39|16624.39|16702.24|16622.24|10
1730140480000|2024-10-28 18:34:40|16702.86|16622.86|16700.86|16620.86|16702.86|16622.86|16700.84|16620.84|10
1730140490000|2024-10-28 18:34:50|16701.03|16621.03|16703.22|16623.22|16703.22|16623.22|16700.83|16620.83|10
1730140500000|2024-10-28 18:35:00|16703.31|16623.31|16706.97|16626.97|16706.97|16626.97|16703.12|16623.12|10
1730140510000|2024-10-28 18:35:10|16707.22|16627.22|16709.77|16629.77|16709.77|16629.77|16707.22|16627.22|10
1730140520000|2024-10-28 18:35:20|16710.14|16630.14|16710.61|16630.61|16711.07|16631.07|16709.48|16629.48|10
1730140530000|2024-10-28 18:35:30|16710.73|16630.73|16707.69|16627.69|16710.73|16630.73|16707.69|16627.69|10
1730140540000|2024-10-28 18:35:40|16708.24|16628.24|16708.76|16628.76|16709.01|16629.01|16708.2|16628.2|10
1730140550000|2024-10-28 18:35:50|16709|16629|16709.19|16629.19|16709.38|16629.38|16708.9|16628.9|9
1730140560000|2024-10-28 18:36:00|16708.88|16628.88|16709.27|16629.27|16709.27|16629.27|16708.8|16628.8|10
1730140570000|2024-10-28 18:36:10|16709.12|16629.12|16709.99|16629.99|16709.99|16629.99|16708.47|16628.47|10
1730140580000|2024-10-28 18:36:20|16710.01|16630.01|16711.39|16631.39|16711.39|16631.39|16710.01|16630.01|10
1730140590000|2024-10-28 18:36:30|16710.96|16630.96|16710.87|16630.87|16711.53|16631.53|16710.87|16630.87|9
1730140600000|2024-10-28 18:36:40|16711.02|16631.02|16707.04|16627.04|16711.07|16631.07|16707.04|16627.04|10
1730140610000|2024-10-28 18:36:50|16707.15|16627.15|16706.52|16626.52|16707.44|16627.44|16706.19|16626.19|10
1730140620000|2024-10-28 18:37:00|16706.58|16626.58|16708.63|16628.63|16708.63|16628.63|16706.22|16626.22|10
1730140630000|2024-10-28 18:37:10|16708.72|16628.72|16709.61|16629.61|16709.84|16629.84|16708.72|16628.72|10
1730140640000|2024-10-28 18:37:20|16708.9|16628.9|16710.27|16630.27|16710.27|16630.27|16708.14|16628.14|10
1730140650000|2024-10-28 18:37:30|16711.06|16631.06|16711.49|16631.49|16711.49|16631.49|16711.05|16631.05|10
1730140660000|2024-10-28 18:37:40|16711.88|16631.88|16712|16632|16712.02|16632.02|16711.85|16631.85|10
1730140670000|2024-10-28 18:37:50|16711.93|16631.93|16712.19|16632.19|16712.19|16632.19|16711.54|16631.54|10
1730140680000|2024-10-28 18:38:00|16712.23|16632.23|16711.47|16631.47|16712.23|16632.23|16711.47|16631.47|9
1730140690000|2024-10-28 18:38:10|16711.3|16631.3|16711.4|16631.4|16711.46|16631.46|16710.95|16630.95|10
1730140700000|2024-10-28 18:38:20|16711.56|16631.56|16712.47|16632.47|16712.47|16632.47|16711.56|16631.56|9
1730140710000|2024-10-28 18:38:30|16713.13|16633.13|16716.96|16636.96|16716.96|16636.96|16713.13|16633.13|10
1730140720000|2024-10-28 18:38:40|16716.94|16636.94|16716.95|16636.95|16717.01|16637.01|16716.61|16636.61|10
1730140730000|2024-10-28 18:38:50|16717.01|16637.01|16717.11|16637.11|16717.48|16637.48|16716.99|16636.99|9
1730140740000|2024-10-28 18:39:00|16717.58|16637.58|16719.51|16639.51|16719.51|16639.51|16717.58|16637.58|9
1730140750000|2024-10-28 18:39:10|16719.91|16639.91|16721.53|16641.53|16721.53|16641.53|16719.91|16639.91|10
1730140760000|2024-10-28 18:39:20|16721.63|16641.63|16722.41|16642.41|16722.41|16642.41|16721.48|16641.48|10
1730140770000|2024-10-28 18:39:30|16722.56|16642.56|16722.8|16642.8|16722.82|16642.82|16722.56|16642.56|9
1730140780000|2024-10-28 18:39:40|16722.72|16642.72|16722.66|16642.66|16722.73|16642.73|16722.47|16642.47|10
1730140790000|2024-10-28 18:39:50|16722.64|16642.64|16726.08|16646.08|16726.47|16646.47|16722.64|16642.64|10
1730140800000|2024-10-28 18:40:00|16726.26|16646.26|16726.76|16646.76|16726.76|16646.76|16725.04|16645.04|10
1730140810000|2024-10-28 18:40:10|16726.69|16646.69|16724.66|16644.66|16726.69|16646.69|16724.66|16644.66|10
1730140820000|2024-10-28 18:40:20|16723.98|16643.98|16723.85|16643.85|16723.98|16643.98|16723.65|16643.65|10
1730140830000|2024-10-28 18:40:30|16723.04|16643.04|16719.61|16639.61|16723.04|16643.04|16719.06|16639.06|9
1730140840000|2024-10-28 18:40:40|16719.05|16639.05|16718.64|16638.64|16719.17|16639.17|16718.6|16638.6|10
1730140850000|2024-10-28 18:40:50|16718.68|16638.68|16719.89|16639.89|16719.89|16639.89|16718.17|16638.17|10
1730140860000|2024-10-28 18:41:00|16719.94|16639.94|16721.21|16641.21|16721.21|16641.21|16719.94|16639.94|9
1730140870000|2024-10-28 18:41:10|16720.8|16640.8|16718.88|16638.88|16721.28|16641.28|16718.88|16638.88|10
1730140880000|2024-10-28 18:41:20|16718.65|16638.65|16717.06|16637.06|16718.65|16638.65|16717.06|16637.06|10
1730140890000|2024-10-28 18:41:30|16716.39|16636.39|16716.47|16636.47|16716.47|16636.47|16715.91|16635.91|9
1730140900000|2024-10-28 18:41:40|16716.27|16636.27|16715.32|16635.32|16716.48|16636.48|16715.32|16635.32|10
1730140910000|2024-10-28 18:41:50|16715.04|16635.04|16712.5|16632.5|16715.16|16635.16|16712.3|16632.3|10
1730140920000|2024-10-28 18:42:00|16712.61|16632.61|16712.01|16632.01|16713.17|16633.17|16711.63|16631.63|10
1730140930000|2024-10-28 18:42:10|16712.04|16632.04|16711.79|16631.79|16712.04|16632.04|16711.01|16631.01|10
1730140940000|2024-10-28 18:42:20|16711.65|16631.65|16711.96|16631.96|16712.24|16632.24|16711.65|16631.65|10
1730140950000|2024-10-28 18:42:30|16711.68|16631.68|16710.96|16630.96|16711.73|16631.73|16710.96|16630.96|10
1730140960000|2024-10-28 18:42:40|16710.31|16630.31|16708.96|16628.96|16710.76|16630.76|16708.96|16628.96|9
1730140970000|2024-10-28 18:42:50|16708.82|16628.82|16708.19|16628.19|16708.82|16628.82|16708.19|16628.19|9
1730140980000|2024-10-28 18:43:00|16708.17|16628.17|16708.17|16628.17|16708.17|16628.17|16707.15|16627.15|10
1730140990000|2024-10-28 18:43:10|16708.33|16628.33|16709.58|16629.58|16709.58|16629.58|16708.33|16628.33|10
1730141000000|2024-10-28 18:43:20|16709.19|16629.19|16710.19|16630.19|16710.2|16630.2|16708.98|16628.98|10
1730141010000|2024-10-28 18:43:30|16710.33|16630.33|16708.27|16628.27|16710.68|16630.68|16708.24|16628.24|10
1730141020000|2024-10-28 18:43:40|16708|16628|16707.32|16627.32|16708|16628|16706.77|16626.77|10
1730141030000|2024-10-28 18:43:50|16707.42|16627.42|16704.68|16624.68|16707.42|16627.42|16704.68|16624.68|10
1730141040000|2024-10-28 18:44:00|16704.77|16624.77|16701.54|16621.54|16704.77|16624.77|16701.39|16621.39|10
1730141050000|2024-10-28 18:44:10|16701.34|16621.34|16699.59|16619.59|16701.34|16621.34|16698.39|16618.39|10
1730141060000|2024-10-28 18:44:20|16698.58|16618.58|16701.95|16621.95|16701.95|16621.95|16698.58|16618.58|9
1730141070000|2024-10-28 18:44:30|16702.16|16622.16|16702.11|16622.11|16702.73|16622.73|16701.93|16621.93|10
1730141080000|2024-10-28 18:44:40|16701.98|16621.98|16700.17|16620.17|16702.06|16622.06|16699.81|16619.81|9
1730141090000|2024-10-28 18:44:50|16700.05|16620.05|16702.67|16622.67|16702.67|16622.67|16699.87|16619.87|10
1730141100000|2024-10-28 18:45:00|16702.98|16622.98|16702.12|16622.12|16702.98|16622.98|16702.12|16622.12|10
1730141110000|2024-10-28 18:45:10|16702.13|16622.13|16703.52|16623.52|16703.62|16623.62|16702.13|16622.13|9
1730141120000|2024-10-28 18:45:20|16703.51|16623.51|16704.34|16624.34|16704.95|16624.95|16703.51|16623.51|10
1730141130000|2024-10-28 18:45:30|16704.27|16624.27|16701|16621|16704.27|16624.27|16701|16621|10
1730141140000|2024-10-28 18:45:40|16699.91|16619.91|16697.98|16617.98|16699.91|16619.91|16697.79|16617.79|10
1730141150000|2024-10-28 18:45:50|16698.11|16618.11|16698.07|16618.07|16698.11|16618.11|16697.03|16617.03|10
1730141160000|2024-10-28 18:46:00|16698.06|16618.06|16697.71|16617.71|16698.06|16618.06|16697.2|16617.2|9
1730141170000|2024-10-28 18:46:10|16697.82|16617.82|16696.86|16616.86|16698.72|16618.72|16696.86|16616.86|10
1730141180000|2024-10-28 18:46:20|16697.01|16617.01|16697.27|16617.27|16697.55|16617.55|16697.01|16617.01|10
1730141190000|2024-10-28 18:46:30|16697.05|16617.05|16690.65|16610.65|16697.39|16617.39|16690.65|16610.65|10
1730141200000|2024-10-28 18:46:40|16690.66|16610.66|16687.61|16607.61|16690.66|16610.66|16687.59|16607.59|10
1730141210000|2024-10-28 18:46:50|16687.62|16607.62|16687.27|16607.27|16687.73|16607.73|16687.27|16607.27|10
1730141220000|2024-10-28 18:47:00|16687.05|16607.05|16685.42|16605.42|16687.05|16607.05|16685.42|16605.42|10
1730141230000|2024-10-28 18:47:10|16685.12|16605.12|16683.2|16603.2|16685.12|16605.12|16682.53|16602.53|10
1730141240000|2024-10-28 18:47:20|16683.85|16603.85|16685.93|16605.93|16686.17|16606.17|16683.83|16603.83|10
1730141250000|2024-10-28 18:47:30|16686.54|16606.54|16686.23|16606.23|16686.89|16606.89|16686.23|16606.23|7
1730141260000|2024-10-28 18:47:40|16686.47|16606.47|16686.62|16606.62|16686.79|16606.79|16686.47|16606.47|10
1730141270000|2024-10-28 18:47:50|16686.7|16606.7|16686.53|16606.53|16686.87|16606.87|16686.19|16606.19|10
1730141280000|2024-10-28 18:48:00|16686.44|16606.44|16689.91|16609.91|16689.91|16609.91|16686.36|16606.36|9
1730141290000|2024-10-28 18:48:10|16690.65|16610.65|16690.62|16610.62|16690.99|16610.99|16690.23|16610.23|10
1730141300000|2024-10-28 18:48:20|16690.44|16610.44|16692.25|16612.25|16692.53|16612.53|16689.61|16609.61|10
1730141310000|2024-10-28 18:48:30|16692.2|16612.2|16692.14|16612.14|16692.66|16612.66|16691.55|16611.55|10
1730141320000|2024-10-28 18:48:40|16692.16|16612.16|16693.77|16613.77|16693.77|16613.77|16691.82|16611.82|10
1730141330000|2024-10-28 18:48:50|16693.85|16613.85|16696.35|16616.35|16696.35|16616.35|16693.85|16613.85|8
1730141340000|2024-10-28 18:49:00|16696.6|16616.6|16700.67|16620.67|16700.67|16620.67|16696.6|16616.6|10
1730141350000|2024-10-28 18:49:10|16701.34|16621.34|16703.05|16623.05|16703.17|16623.17|16701.34|16621.34|10
1730141360000|2024-10-28 18:49:20|16703.57|16623.57|16704.73|16624.73|16704.73|16624.73|16703.49|16623.49|10
1730141370000|2024-10-28 18:49:30|16705.07|16625.07|16707.16|16627.16|16707.16|16627.16|16705.07|16625.07|9
1730141380000|2024-10-28 18:49:40|16707.25|16627.25|16707.5|16627.5|16707.72|16627.72|16707.25|16627.25|10
1730141390000|2024-10-28 18:49:50|16707.76|16627.76|16707.51|16627.51|16707.76|16627.76|16707.02|16627.02|10
1730141400000|2024-10-28 18:50:00|16707.43|16627.43|16711.32|16631.32|16711.32|16631.32|16707.43|16627.43|10
1730141410000|2024-10-28 18:50:10|16712.03|16632.03|16712.22|16632.22|16712.6|16632.6|16711.84|16631.84|10
1730141420000|2024-10-28 18:50:20|16712.37|16632.37|16713.54|16633.54|16713.54|16633.54|16712.25|16632.25|10
1730141430000|2024-10-28 18:50:30|16713.7|16633.7|16712.69|16632.69|16713.7|16633.7|16712.69|16632.69|10
1730141440000|2024-10-28 18:50:40|16712.7|16632.7|16712.52|16632.52|16712.87|16632.87|16712.52|16632.52|9
1730141450000|2024-10-28 18:50:50|16712.65|16632.65|16715.25|16635.25|16715.25|16635.25|16712.65|16632.65|9
1730141460000|2024-10-28 18:51:00|16715.05|16635.05|16711.85|16631.85|16715.05|16635.05|16711.85|16631.85|10
1730141470000|2024-10-28 18:51:10|16712.23|16632.23|16709.36|16629.36|16712.23|16632.23|16709.36|16629.36|8
1730141480000|2024-10-28 18:51:20|16708.78|16628.78|16707.46|16627.46|16708.83|16628.83|16707.46|16627.46|10
1730141490000|2024-10-28 18:51:30|16707.97|16627.97|16707.07|16627.07|16707.97|16627.97|16706.85|16626.85|10
1730141500000|2024-10-28 18:51:40|16707.55|16627.55|16707.59|16627.59|16707.59|16627.59|16706.99|16626.99|10
1730141510000|2024-10-28 18:51:50|16708.06|16628.06|16708.87|16628.87|16709.01|16629.01|16708.06|16628.06|10
1730141520000|2024-10-28 18:52:00|16709.11|16629.11|16710.89|16630.89|16710.89|16630.89|16709.11|16629.11|10
1730141530000|2024-10-28 18:52:10|16711.24|16631.24|16710.94|16630.94|16711.43|16631.43|16710.94|16630.94|10
1730141540000|2024-10-28 18:52:20|16711.13|16631.13|16712.7|16632.7|16712.81|16632.81|16711.13|16631.13|10
1730141550000|2024-10-28 18:52:30|16712.67|16632.67|16710.64|16630.64|16712.67|16632.67|16710.15|16630.15|10
1730141560000|2024-10-28 18:52:40|16710.66|16630.66|16710|16630|16710.71|16630.71|16710|16630|9
1730141570000|2024-10-28 18:52:50|16710.17|16630.17|16709.58|16629.58|16710.41|16630.41|16709.58|16629.58|10
1730141580000|2024-10-28 18:53:00|16709.62|16629.62|16709.8|16629.8|16710.42|16630.42|16709.62|16629.62|10
1730141590000|2024-10-28 18:53:10|16709.58|16629.58|16711.47|16631.47|16711.47|16631.47|16709.24|16629.24|10
1730141600000|2024-10-28 18:53:20|16712.08|16632.08|16721.39|16641.39|16721.39|16641.39|16712.08|16632.08|10
1730141610000|2024-10-28 18:53:30|16721.55|16641.55|16731.99|16651.99|16731.99|16651.99|16721.34|16641.34|9
1730141620000|2024-10-28 18:53:40|16732.32|16652.32|16735.8|16655.8|16735.8|16655.8|16732.32|16652.32|10
1730141630000|2024-10-28 18:53:50|16735.73|16655.73|16738.22|16658.22|16738.37|16658.37|16735.41|16655.41|10
1730141640000|2024-10-28 18:54:00|16738.52|16658.52|16741.65|16661.65|16741.65|16661.65|16738.52|16658.52|10
1730141650000|2024-10-28 18:54:10|16741.8|16661.8|16741.97|16661.97|16742.08|16662.08|16741.8|16661.8|10
1730141660000|2024-10-28 18:54:20|16741.81|16661.81|16741.58|16661.58|16741.95|16661.95|16741.54|16661.54|10
1730141670000|2024-10-28 18:54:30|16742.61|16662.61|16742.47|16662.47|16742.94|16662.94|16742.44|16662.44|9
1730141680000|2024-10-28 18:54:40|16742.41|16662.41|16741.8|16661.8|16742.9|16662.9|16741.8|16661.8|10
1730141690000|2024-10-28 18:54:50|16741.62|16661.62|16740.81|16660.81|16741.62|16661.62|16740.81|16660.81|10
1730141700000|2024-10-28 18:55:00|16740.94|16660.94|16738.69|16658.69|16740.94|16660.94|16738.69|16658.69|10
1730141710000|2024-10-28 18:55:10|16738.11|16658.11|16738.54|16658.54|16740.23|16660.23|16738.11|16658.11|10
1730141720000|2024-10-28 18:55:20|16738.39|16658.39|16736.54|16656.54|16738.39|16658.39|16736.05|16656.05|10
1730141730000|2024-10-28 18:55:30|16736.36|16656.36|16737.74|16657.74|16737.74|16657.74|16735.45|16655.45|9
1730141740000|2024-10-28 18:55:40|16737.8|16657.8|16737.06|16657.06|16737.8|16657.8|16736.46|16656.46|10
1730141750000|2024-10-28 18:55:50|16737.15|16657.15|16739.18|16659.18|16739.79|16659.79|16737.15|16657.15|10
1730141760000|2024-10-28 18:56:00|16739.72|16659.72|16737.66|16657.66|16739.72|16659.72|16737.66|16657.66|10
1730141770000|2024-10-28 18:56:10|16737.58|16657.58|16739.8|16659.8|16739.8|16659.8|16737.58|16657.58|10
1730141780000|2024-10-28 18:56:20|16739.64|16659.64|16740.27|16660.27|16740.27|16660.27|16739.42|16659.42|10
1730141790000|2024-10-28 18:56:30|16740.49|16660.49|16739.76|16659.76|16740.49|16660.49|16739.75|16659.75|10
1730141800000|2024-10-28 18:56:40|16739.62|16659.62|16739|16659|16739.62|16659.62|16737.74|16657.74|10
1730141810000|2024-10-28 18:56:50|16739.51|16659.51|16743.86|16663.86|16743.86|16663.86|16739.51|16659.51|10
1730141820000|2024-10-28 18:57:00|16743.89|16663.89|16748.18|16668.18|16748.18|16668.18|16743.89|16663.89|10
1730141830000|2024-10-28 18:57:10|16748.16|16668.16|16748.59|16668.59|16748.85|16668.85|16748.16|16668.16|10
1730141840000|2024-10-28 18:57:20|16748.92|16668.92|16749.29|16669.29|16749.29|16669.29|16748.92|16668.92|9
1730141850000|2024-10-28 18:57:30|16748.87|16668.87|16751.07|16671.07|16751.07|16671.07|16748.5|16668.5|10
1730141860000|2024-10-28 18:57:40|16751.27|16671.27|16754.3|16674.3|16754.3|16674.3|16751.27|16671.27|9
1730141870000|2024-10-28 18:57:50|16755.05|16675.05|16757.81|16677.81|16757.91|16677.91|16754.25|16674.25|10
1730141880000|2024-10-28 18:58:00|16757.85|16677.85|16758.38|16678.38|16758.53|16678.53|16757.59|16677.59|10
1730141890000|2024-10-28 18:58:10|16758.77|16678.77|16758.3|16678.3|16759.18|16679.18|16758.27|16678.27|10
1730141900000|2024-10-28 18:58:20|16758.4|16678.4|16759.93|16679.93|16759.93|16679.93|16758.4|16678.4|9
1730141910000|2024-10-28 18:58:30|16760|16680|16760.4|16680.4|16760.68|16680.68|16759.8|16679.8|10
1730141920000|2024-10-28 18:58:40|16760.42|16680.42|16761.12|16681.12|16761.23|16681.23|16760.41|16680.41|10
1730141930000|2024-10-28 18:58:50|16761.4|16681.4|16763.73|16683.73|16763.73|16683.73|16761.4|16681.4|10
1730141940000|2024-10-28 18:59:00|16763.82|16683.82|16764.97|16684.97|16765.13|16685.13|16763.57|16683.57|10
1730141950000|2024-10-28 18:59:10|16764.93|16684.93|16762.54|16682.54|16765.06|16685.06|16762.39|16682.39|9
1730141960000|2024-10-28 18:59:20|16762.47|16682.47|16763.66|16683.66|16763.73|16683.73|16762.11|16682.11|10
1730141970000|2024-10-28 18:59:30|16763.79|16683.79|16764.21|16684.21|16764.81|16684.81|16763.79|16683.79|10
1730141980000|2024-10-28 18:59:40|16763.96|16683.96|16765.49|16685.49|16765.49|16685.49|16763.54|16683.54|9
1730141990000|2024-10-28 18:59:50|16764.19|16684.19|16762.82|16682.82|16764.19|16684.19|16762.82|16682.82|10
1730142000000|2024-10-28 19:00:00|16762.3|16682.3|16760.96|16680.96|16762.3|16682.3|16758.47|16678.47|8
1730142010000|2024-10-28 19:00:10|16759.83|16679.83|16757.97|16677.97|16759.83|16679.83|16757.38|16677.38|10
1730142020000|2024-10-28 19:00:20|16758.07|16678.07|16759.84|16679.84|16760.19|16680.19|16758.07|16678.07|10
1730142030000|2024-10-28 19:00:30|16760.15|16680.15|16760.56|16680.56|16760.7|16680.7|16759.97|16679.97|10
1730142040000|2024-10-28 19:00:40|16760.15|16680.15|16759.09|16679.09|16760.15|16680.15|16759.07|16679.07|10
1730142050000|2024-10-28 19:00:50|16759.86|16679.86|16761.42|16681.42|16761.42|16681.42|16759.86|16679.86|10
1730142060000|2024-10-28 19:01:00|16761.58|16681.58|16765.56|16685.56|16765.56|16685.56|16761.58|16681.58|10
1730142070000|2024-10-28 19:01:10|16765.24|16685.24|16765.49|16685.49|16765.49|16685.49|16764.58|16684.58|10
1730142080000|2024-10-28 19:01:20|16765.99|16685.99|16768.64|16688.64|16768.64|16688.64|16765.99|16685.99|10
1730142090000|2024-10-28 19:01:30|16770|16690|16774.56|16694.56|16774.56|16694.56|16769.83|16689.83|10
1730142100000|2024-10-28 19:01:40|16774.64|16694.64|16775.21|16695.21|16775.37|16695.37|16774.4|16694.4|10
1730142110000|2024-10-28 19:01:50|16775.29|16695.29|16772.46|16692.46|16775.4|16695.4|16772.46|16692.46|10
1730142120000|2024-10-28 19:02:00|16772.72|16692.72|16774.61|16694.61|16774.77|16694.77|16772.53|16692.53|9
1730142130000|2024-10-28 19:02:10|16774.87|16694.87|16776.67|16696.67|16776.67|16696.67|16774.87|16694.87|10
1730142140000|2024-10-28 19:02:20|16776.59|16696.59|16779.52|16699.52|16779.52|16699.52|16776.59|16696.59|10
1730142150000|2024-10-28 19:02:30|16780.07|16700.07|16784.87|16704.87|16784.89|16704.89|16780.07|16700.07|10
1730142160000|2024-10-28 19:02:40|16785.03|16705.03|16784.8|16704.8|16785.37|16705.37|16784.25|16704.25|10
1730142170000|2024-10-28 19:02:50|16784.55|16704.55|16782.67|16702.67|16784.55|16704.55|16782.67|16702.67|10
1730142180000|2024-10-28 19:03:00|16782.77|16702.77|16780.97|16700.97|16784.77|16704.77|16780.95|16700.95|10
1730142190000|2024-10-28 19:03:10|16780.93|16700.93|16782.98|16702.98|16782.98|16702.98|16780.49|16700.49|10
1730142200000|2024-10-28 19:03:20|16784.25|16704.25|16791.14|16711.14|16791.14|16711.14|16784.25|16704.25|10
1730142210000|2024-10-28 19:03:30|16791.58|16711.58|16794.45|16714.45|16794.46|16714.46|16791.33|16711.33|10
1730142220000|2024-10-28 19:03:40|16794.66|16714.66|16798.06|16718.06|16798.06|16718.06|16794.64|16714.64|10
1730142230000|2024-10-28 19:03:50|16798.55|16718.55|16799.71|16719.71|16800.76|16720.76|16798.55|16718.55|10
1730142240000|2024-10-28 19:04:00|16798.66|16718.66|16800.21|16720.21|16800.21|16720.21|16798.22|16718.22|9
1730142250000|2024-10-28 19:04:10|16800.64|16720.64|16809.51|16729.51|16809.51|16729.51|16800.64|16720.64|10
1730142260000|2024-10-28 19:04:20|16810.14|16730.14|16813.44|16733.44|16814.38|16734.38|16810.12|16730.12|10
1730142270000|2024-10-28 19:04:30|16812.67|16732.67|16808.67|16728.67|16812.67|16732.67|16808.67|16728.67|10
1730142280000|2024-10-28 19:04:40|16807|16727|16809.94|16729.94|16809.94|16729.94|16807|16727|9
1730142290000|2024-10-28 19:04:50|16810.16|16730.16|16809.77|16729.77|16810.16|16730.16|16809.07|16729.07|10
1730142300000|2024-10-28 19:05:00|16809.69|16729.69|16817.61|16737.61|16817.61|16737.61|16809.69|16729.69|10
1730142310000|2024-10-28 19:05:10|16818.63|16738.63|16821.41|16741.41|16821.44|16741.44|16818.63|16738.63|10
1730142320000|2024-10-28 19:05:20|16821.32|16741.32|16823.25|16743.25|16824.2|16744.2|16821.32|16741.32|10
1730142330000|2024-10-28 19:05:30|16823.68|16743.68|16828.96|16748.96|16828.96|16748.96|16823.68|16743.68|9
1730142340000|2024-10-28 19:05:40|16829.14|16749.14|16829.93|16749.93|16829.97|16749.97|16828.47|16748.47|10
1730142350000|2024-10-28 19:05:50|16829.58|16749.58|16830.26|16750.26|16830.29|16750.29|16829.55|16749.55|9
1730142360000|2024-10-28 19:06:00|16829.87|16749.87|16829.88|16749.88|16830.26|16750.26|16829.42|16749.42|10
1730142370000|2024-10-28 19:06:10|16829.76|16749.76|16830.87|16750.87|16831.09|16751.09|16829.69|16749.69|9
1730142380000|2024-10-28 19:06:20|16831.11|16751.11|16836.93|16756.93|16836.93|16756.93|16831.11|16751.11|10
1730142390000|2024-10-28 19:06:30|16837.03|16757.03|16839.95|16759.95|16840.78|16760.78|16837.03|16757.03|9
1730142400000|2024-10-28 19:06:40|16839.76|16759.76|16837.29|16757.29|16840.55|16760.55|16837.29|16757.29|10
1730142410000|2024-10-28 19:06:50|16834.32|16754.32|16830.41|16750.41|16834.32|16754.32|16830.41|16750.41|10
1730142420000|2024-10-28 19:07:00|16830.07|16750.07|16830.01|16750.01|16831.52|16751.52|16829.7|16749.7|10
1730142430000|2024-10-28 19:07:10|16830.25|16750.25|16828.23|16748.23|16831.58|16751.58|16828.23|16748.23|10
1730142440000|2024-10-28 19:07:20|16828.39|16748.39|16823.52|16743.52|16828.39|16748.39|16823.52|16743.52|10
1730142450000|2024-10-28 19:07:30|16823.15|16743.15|16821.22|16741.22|16823.15|16743.15|16820.73|16740.73|9
1730142460000|2024-10-28 19:07:40|16821.5|16741.5|16823.84|16743.84|16823.97|16743.97|16821.5|16741.5|10
1730142470000|2024-10-28 19:07:50|16823.99|16743.99|16827.5|16747.5|16827.5|16747.5|16823.99|16743.99|10
1730142480000|2024-10-28 19:08:00|16827.95|16747.95|16833.78|16753.78|16833.78|16753.78|16827.95|16747.95|10
1730142490000|2024-10-28 19:08:10|16834.04|16754.04|16831.87|16751.87|16834.73|16754.73|16831.77|16751.77|10
1730142500000|2024-10-28 19:08:20|16831.09|16751.09|16830.66|16750.66|16831.09|16751.09|16830.04|16750.04|10
1730142510000|2024-10-28 19:08:30|16830.27|16750.27|16828.27|16748.27|16830.59|16750.59|16828.27|16748.27|10
1730142520000|2024-10-28 19:08:40|16827.94|16747.94|16826.95|16746.95|16829.37|16749.37|16826.95|16746.95|10
1730142530000|2024-10-28 19:08:50|16827.88|16747.88|16828.67|16748.67|16830.9|16750.9|16827.88|16747.88|10
1730142540000|2024-10-28 19:09:00|16828.99|16748.99|16825.62|16745.62|16829.22|16749.22|16825.62|16745.62|10
1730142550000|2024-10-28 19:09:10|16825.95|16745.95|16825.42|16745.42|16826.61|16746.61|16823.87|16743.87|10
1730142560000|2024-10-28 19:09:20|16825.14|16745.14|16823.79|16743.79|16825.23|16745.23|16823.79|16743.79|10
1730142570000|2024-10-28 19:09:30|16823.64|16743.64|16823.73|16743.73|16824.07|16744.07|16823.57|16743.57|10
1730142580000|2024-10-28 19:09:40|16823.71|16743.71|16823.15|16743.15|16825.19|16745.19|16823.15|16743.15|10
1730142590000|2024-10-28 19:09:50|16823.05|16743.05|16822.82|16742.82|16823.05|16743.05|16821.78|16741.78|9
1730142600000|2024-10-28 19:10:00|16822.93|16742.93|16821.26|16741.26|16823.01|16743.01|16821.25|16741.25|10
1730142610000|2024-10-28 19:10:10|16821.29|16741.29|16812.81|16732.81|16821.71|16741.71|16812.81|16732.81|10
1730142620000|2024-10-28 19:10:20|16809.84|16729.84|16803.93|16723.93|16809.84|16729.84|16803.93|16723.93|10
1730142630000|2024-10-28 19:10:30|16804.25|16724.25|16802.56|16722.56|16805|16725|16802.4|16722.4|10
1730142640000|2024-10-28 19:10:40|16802.97|16722.97|16808.64|16728.64|16809.53|16729.53|16802.97|16722.97|10
1730142650000|2024-10-28 19:10:50|16808.94|16728.94|16807.56|16727.56|16808.94|16728.94|16806.91|16726.91|10
1730142660000|2024-10-28 19:11:00|16806.81|16726.81|16805.76|16725.76|16806.81|16726.81|16805.55|16725.55|10
1730142670000|2024-10-28 19:11:10|16805.74|16725.74|16805.37|16725.37|16805.87|16725.87|16803.3|16723.3|10
1730142680000|2024-10-28 19:11:20|16805.49|16725.49|16804.63|16724.63|16805.49|16725.49|16804.33|16724.33|10
1730142690000|2024-10-28 19:11:30|16804.21|16724.21|16804.52|16724.52|16804.52|16724.52|16803.68|16723.68|8
1730142700000|2024-10-28 19:11:40|16805.08|16725.08|16808.53|16728.53|16808.53|16728.53|16805.08|16725.08|9
1730142710000|2024-10-28 19:11:50|16808.54|16728.54|16810.93|16730.93|16810.93|16730.93|16808.47|16728.47|10
1730142720000|2024-10-28 19:12:00|16811.59|16731.59|16815.31|16735.31|16815.31|16735.31|16811.59|16731.59|10
1730142730000|2024-10-28 19:12:10|16815.78|16735.78|16815.24|16735.24|16817.43|16737.43|16815.24|16735.24|10
1730142740000|2024-10-28 19:12:20|16814.76|16734.76|16817.41|16737.41|16818.22|16738.22|16814.76|16734.76|8
1730142750000|2024-10-28 19:12:30|16816.05|16736.05|16813.17|16733.17|16816.05|16736.05|16812.96|16732.96|10
1730142760000|2024-10-28 19:12:40|16813.21|16733.21|16814.13|16734.13|16814.13|16734.13|16812.26|16732.26|9
1730142770000|2024-10-28 19:12:50|16814.25|16734.25|16815.64|16735.64|16815.8|16735.8|16814.19|16734.19|10
1730142780000|2024-10-28 19:13:00|16815.37|16735.37|16815.93|16735.93|16816.52|16736.52|16815.37|16735.37|10
1730142790000|2024-10-28 19:13:10|16815.5|16735.5|16819.26|16739.26|16819.35|16739.35|16815.5|16735.5|10
1730142800000|2024-10-28 19:13:20|16818.78|16738.78|16819.73|16739.73|16822.22|16742.22|16818.78|16738.78|10
1730142810000|2024-10-28 19:13:30|16819.55|16739.55|16817.87|16737.87|16819.64|16739.64|16817.87|16737.87|10
1730142820000|2024-10-28 19:13:40|16819.11|16739.11|16817.13|16737.13|16819.11|16739.11|16816.81|16736.81|10
1730142830000|2024-10-28 19:13:50|16817.93|16737.93|16820.05|16740.05|16820.21|16740.21|16817.93|16737.93|10
1730142840000|2024-10-28 19:14:00|16821.34|16741.34|16821.91|16741.91|16821.91|16741.91|16820.29|16740.29|10
1730142850000|2024-10-28 19:14:10|16822.49|16742.49|16828.08|16748.08|16828.14|16748.14|16822.32|16742.32|10
1730142860000|2024-10-28 19:14:20|16828.54|16748.54|16835.32|16755.32|16835.32|16755.32|16828.53|16748.53|10
1730142870000|2024-10-28 19:14:30|16835.33|16755.33|16845.28|16765.28|16845.28|16765.28|16835.33|16755.33|10
1730142880000|2024-10-28 19:14:40|16848.02|16768.02|16849.16|16769.16|16850.63|16770.63|16848.02|16768.02|10
1730142890000|2024-10-28 19:14:50|16848.19|16768.19|16849.39|16769.39|16849.39|16769.39|16848.17|16768.17|10
1730142900000|2024-10-28 19:15:00|16850.27|16770.27|16850.82|16770.82|16850.82|16770.82|16849.54|16769.54|8
1730142910000|2024-10-28 19:15:10|16850.86|16770.86|16860.02|16780.02|16860.02|16780.02|16850.86|16770.86|10
1730142920000|2024-10-28 19:15:20|16859.4|16779.4|16868.9|16788.9|16869|16789|16858.99|16778.99|10
1730142930000|2024-10-28 19:15:30|16869.13|16789.13|16868.7|16788.7|16869.6|16789.6|16867.53|16787.53|10
1730142940000|2024-10-28 19:15:40|16868.45|16788.45|16861.99|16781.99|16868.45|16788.45|16861.83|16781.83|10
1730142950000|2024-10-28 19:15:50|16861.85|16781.85|16859.16|16779.16|16861.85|16781.85|16859.16|16779.16|10
1730142960000|2024-10-28 19:16:00|16859.63|16779.63|16860.35|16780.35|16861.09|16781.09|16859.15|16779.15|10
1730142970000|2024-10-28 19:16:10|16860.83|16780.83|16867.76|16787.76|16867.76|16787.76|16860.63|16780.63|10
1730142980000|2024-10-28 19:16:20|16866.96|16786.96|16867.37|16787.37|16867.37|16787.37|16865.97|16785.97|9
1730142990000|2024-10-28 19:16:30|16867.19|16787.19|16869.6|16789.6|16869.6|16789.6|16865.3|16785.3|10
1730143000000|2024-10-28 19:16:40|16870.05|16790.05|16871.22|16791.22|16871.99|16791.99|16870.05|16790.05|10
1730143010000|2024-10-28 19:16:50|16870.99|16790.99|16871.86|16791.86|16871.86|16791.86|16869.57|16789.57|10
1730143020000|2024-10-28 19:17:00|16871.96|16791.96|16870.99|16790.99|16872.03|16792.03|16869.78|16789.78|10
1730143030000|2024-10-28 19:17:10|16870.72|16790.72|16870.36|16790.36|16872.07|16792.07|16870.25|16790.25|10
1730143040000|2024-10-28 19:17:20|16871.57|16791.57|16872.35|16792.35|16872.61|16792.61|16871.57|16791.57|10
1730143050000|2024-10-28 19:17:30|16872.64|16792.64|16872.71|16792.71|16873.59|16793.59|16872.64|16792.64|10
1730143060000|2024-10-28 19:17:40|16873.88|16793.88|16879.05|16799.05|16879.05|16799.05|16873.88|16793.88|10
1730143070000|2024-10-28 19:17:50|16878.72|16798.72|16878.57|16798.57|16879.6|16799.6|16878.17|16798.17|10
1730143080000|2024-10-28 19:18:00|16878.31|16798.31|16877.9|16797.9|16878.31|16798.31|16877.09|16797.09|10
1730143090000|2024-10-28 19:18:10|16877.08|16797.08|16878.23|16798.23|16878.23|16798.23|16876.66|16796.66|10
1730143100000|2024-10-28 19:18:20|16878.34|16798.34|16882.66|16802.66|16882.73|16802.73|16878.34|16798.34|10
1730143110000|2024-10-28 19:18:30|16882.96|16802.96|16883.07|16803.07|16883.44|16803.44|16882.23|16802.23|10
1730143120000|2024-10-28 19:18:40|16883.06|16803.06|16883.3|16803.3|16883.3|16803.3|16881.56|16801.56|10
1730143130000|2024-10-28 19:18:50|16883.41|16803.41|16883.61|16803.61|16884.06|16804.06|16881.62|16801.62|10
1730143140000|2024-10-28 19:19:00|16880.72|16800.72|16874.62|16794.62|16880.72|16800.72|16874.62|16794.62|10
1730143150000|2024-10-28 19:19:10|16874.58|16794.58|16878.36|16798.36|16878.36|16798.36|16874.58|16794.58|10
1730143160000|2024-10-28 19:19:20|16879.48|16799.48|16882.72|16802.72|16882.95|16802.95|16879.48|16799.48|10
1730143170000|2024-10-28 19:19:30|16882.95|16802.95|16887.38|16807.38|16887.89|16807.89|16882.66|16802.66|10
1730143180000|2024-10-28 19:19:40|16887.68|16807.68|16887|16807|16887.68|16807.68|16886.51|16806.51|10
1730143190000|2024-10-28 19:19:50|16886.99|16806.99|16886.24|16806.24|16887.38|16807.38|16886.24|16806.24|9
1730143200000|2024-10-28 19:20:00|16886.29|16806.29|16883.57|16803.57|16886.29|16806.29|16883.57|16803.57|10
1730143210000|2024-10-28 19:20:10|16883.75|16803.75|16881.71|16801.71|16884.06|16804.06|16881.44|16801.44|10
1730143220000|2024-10-28 19:20:20|16880.3|16800.3|16879.3|16799.3|16881.9|16801.9|16879.2|16799.2|10
1730143230000|2024-10-28 19:20:30|16879.75|16799.75|16884.67|16804.67|16884.67|16804.67|16879.75|16799.75|10
1730143240000|2024-10-28 19:20:40|16887.05|16807.05|16890.57|16810.57|16890.79|16810.79|16887.05|16807.05|10
1730143250000|2024-10-28 19:20:50|16891.1|16811.1|16896.22|16816.22|16896.55|16816.55|16891.1|16811.1|10
1730143260000|2024-10-28 19:21:00|16896.71|16816.71|16896.22|16816.22|16896.88|16816.88|16896.22|16816.22|9
1730143270000|2024-10-28 19:21:10|16895.93|16815.93|16901.28|16821.28|16901.28|16821.28|16895.93|16815.93|10
1730143280000|2024-10-28 19:21:20|16901.24|16821.24|16910.43|16830.43|16911.31|16831.31|16901.24|16821.24|10
1730143290000|2024-10-28 19:21:30|16912.12|16832.12|16909.94|16829.94|16912.12|16832.12|16908.58|16828.58|10
1730143300000|2024-10-28 19:21:40|16910.78|16830.78|16913.79|16833.79|16913.79|16833.79|16910.1|16830.1|10
1730143310000|2024-10-28 19:21:50|16914.21|16834.21|16910.53|16830.53|16914.31|16834.31|16910.53|16830.53|10
1730143320000|2024-10-28 19:22:00|16910.79|16830.79|16914.96|16834.96|16914.96|16834.96|16910.78|16830.78|10
1730143330000|2024-10-28 19:22:10|16915.38|16835.38|16914.15|16834.15|16915.68|16835.68|16914.02|16834.02|9
1730143340000|2024-10-28 19:22:20|16914.55|16834.55|16916.37|16836.37|16916.59|16836.59|16914.55|16834.55|10
1730143350000|2024-10-28 19:22:30|16916.02|16836.02|16914.67|16834.67|16916.02|16836.02|16914.09|16834.09|10
1730143360000|2024-10-28 19:22:40|16914.24|16834.24|16915.04|16835.04|16915.04|16835.04|16913.91|16833.91|10
1730143370000|2024-10-28 19:22:50|16914.93|16834.93|16916.16|16836.16|16916.91|16836.91|16914.93|16834.93|10
1730143380000|2024-10-28 19:23:00|16915.65|16835.65|16917.98|16837.98|16917.98|16837.98|16915.14|16835.14|10
1730143390000|2024-10-28 19:23:10|16918.31|16838.31|16915.82|16835.82|16918.53|16838.53|16915.32|16835.32|10
1730143400000|2024-10-28 19:23:20|16915.28|16835.28|16916.24|16836.24|16916.31|16836.31|16915.28|16835.28|10
1730143410000|2024-10-28 19:23:30|16916.35|16836.35|16913.54|16833.54|16916.57|16836.57|16913.54|16833.54|10
1730143420000|2024-10-28 19:23:40|16912.09|16832.09|16907.48|16827.48|16912.09|16832.09|16907.05|16827.05|10
1730143430000|2024-10-28 19:23:50|16906.9|16826.9|16905.13|16825.13|16906.9|16826.9|16904.19|16824.19|10
1730143440000|2024-10-28 19:24:00|16904.82|16824.82|16907.96|16827.96|16907.96|16827.96|16904.82|16824.82|10
1730143450000|2024-10-28 19:24:10|16907.87|16827.87|16909.97|16829.97|16910.43|16830.43|16907.6|16827.6|10
1730143460000|2024-10-28 19:24:20|16909.54|16829.54|16909.4|16829.4|16909.98|16829.98|16909.4|16829.4|9
1730143470000|2024-10-28 19:24:30|16909.18|16829.18|16914.28|16834.28|16914.66|16834.66|16909.12|16829.12|10
1730143480000|2024-10-28 19:24:40|16912.96|16832.96|16913.92|16833.92|16913.92|16833.92|16912.96|16832.96|10
1730143490000|2024-10-28 19:24:50|16914.73|16834.73|16927.04|16847.04|16927.04|16847.04|16913.82|16833.82|10
1730143500000|2024-10-28 19:25:00|16927.24|16847.24|16928.24|16848.24|16928.41|16848.41|16926.75|16846.75|10
1730143510000|2024-10-28 19:25:10|16928.91|16848.91|16930.1|16850.1|16930.83|16850.83|16928.91|16848.91|10
1730143520000|2024-10-28 19:25:20|16929.94|16849.94|16925.06|16845.06|16929.94|16849.94|16925.06|16845.06|10
1730143530000|2024-10-28 19:25:30|16924.14|16844.14|16926.7|16846.7|16926.81|16846.81|16924.14|16844.14|10
1730143540000|2024-10-28 19:25:40|16926.66|16846.66|16924.11|16844.11|16926.66|16846.66|16924.11|16844.11|10
1730143550000|2024-10-28 19:25:50|16924.25|16844.25|16914.33|16834.33|16924.25|16844.25|16914.33|16834.33|10
1730143560000|2024-10-28 19:26:00|16912.89|16832.89|16906.68|16826.68|16912.89|16832.89|16906.31|16826.31|10
1730143570000|2024-10-28 19:26:10|16906.87|16826.87|16905.45|16825.45|16906.87|16826.87|16904.15|16824.15|10
1730143580000|2024-10-28 19:26:20|16905.42|16825.42|16905.66|16825.66|16908.08|16828.08|16905.42|16825.42|10
1730143590000|2024-10-28 19:26:30|16904.73|16824.73|16902.02|16822.02|16904.79|16824.79|16902.02|16822.02|10
1730143600000|2024-10-28 19:26:40|16898.87|16818.87|16899.88|16819.88|16900.52|16820.52|16898.87|16818.87|10
1730143610000|2024-10-28 19:26:50|16900.02|16820.02|16904.46|16824.46|16904.46|16824.46|16900.02|16820.02|10
1730143620000|2024-10-28 19:27:00|16903.87|16823.87|16910.46|16830.46|16910.46|16830.46|16903.07|16823.07|10
1730143630000|2024-10-28 19:27:10|16910.25|16830.25|16912.8|16832.8|16912.8|16832.8|16909.04|16829.04|10
1730143640000|2024-10-28 19:27:20|16912.9|16832.9|16911.59|16831.59|16912.9|16832.9|16910.95|16830.95|10
1730143650000|2024-10-28 19:27:30|16911.51|16831.51|16908.08|16828.08|16911.51|16831.51|16908.08|16828.08|10
1730143660000|2024-10-28 19:27:40|16907.53|16827.53|16906.63|16826.63|16907.53|16827.53|16905.78|16825.78|10
1730143670000|2024-10-28 19:27:50|16908.08|16828.08|16907.47|16827.47|16908.08|16828.08|16906.95|16826.95|9
1730143680000|2024-10-28 19:28:00|16906.86|16826.86|16906.72|16826.72|16907.22|16827.22|16906.4|16826.4|9
1730143690000|2024-10-28 19:28:10|16906.47|16826.47|16903.8|16823.8|16906.47|16826.47|16903.8|16823.8|10
1730143700000|2024-10-28 19:28:20|16902.9|16822.9|16899.1|16819.1|16903.1|16823.1|16899.1|16819.1|10
1730143710000|2024-10-28 19:28:30|16899.62|16819.62|16897.36|16817.36|16899.68|16819.68|16897.36|16817.36|10
1730143720000|2024-10-28 19:28:40|16897|16817|16895.8|16815.8|16897.39|16817.39|16895.79|16815.79|10
1730143730000|2024-10-28 19:28:50|16896.82|16816.82|16898.86|16818.86|16898.86|16818.86|16896.72|16816.72|10
1730143740000|2024-10-28 19:29:00|16899.55|16819.55|16898.52|16818.52|16900.03|16820.03|16898.43|16818.43|10
1730143750000|2024-10-28 19:29:10|16900|16820|16903.81|16823.81|16903.81|16823.81|16899.65|16819.65|10
1730143760000|2024-10-28 19:29:20|16904.29|16824.29|16908.21|16828.21|16908.39|16828.39|16904.29|16824.29|10
1730143770000|2024-10-28 19:29:30|16908.07|16828.07|16904.03|16824.03|16908.63|16828.63|16904.03|16824.03|10
1730143780000|2024-10-28 19:29:40|16903.89|16823.89|16905.98|16825.98|16906.78|16826.78|16903.89|16823.89|10
1730143790000|2024-10-28 19:29:50|16905.77|16825.77|16907.48|16827.48|16907.52|16827.52|16905.48|16825.48|10
1730143800000|2024-10-28 19:30:00|16907.51|16827.51|16908.11|16828.11|16908.7|16828.7|16907.51|16827.51|10
1730143810000|2024-10-28 19:30:10|16907.58|16827.58|16909.6|16829.6|16910.69|16830.69|16907.58|16827.58|10
1730143820000|2024-10-28 19:30:20|16909.49|16829.49|16910.07|16830.07|16910.07|16830.07|16909|16829|10
1730143830000|2024-10-28 19:30:30|16909.73|16829.73|16909.32|16829.32|16909.87|16829.87|16908.62|16828.62|10
1730143840000|2024-10-28 19:30:40|16909.59|16829.59|16910.07|16830.07|16910.35|16830.35|16908.8|16828.8|10
1730143850000|2024-10-28 19:30:50|16910.37|16830.37|16910.32|16830.32|16910.75|16830.75|16910.32|16830.32|10
1730143860000|2024-10-28 19:31:00|16910.62|16830.62|16911.08|16831.08|16911.32|16831.32|16909.61|16829.61|10
1730143870000|2024-10-28 19:31:10|16912.27|16832.27|16916.64|16836.64|16916.71|16836.71|16912.27|16832.27|10
1730143880000|2024-10-28 19:31:20|16916.17|16836.17|16915.46|16835.46|16916.25|16836.25|16915.46|16835.46|10
1730143890000|2024-10-28 19:31:30|16915.42|16835.42|16912.06|16832.06|16915.42|16835.42|16912.06|16832.06|10
1730143900000|2024-10-28 19:31:40|16912.27|16832.27|16908.98|16828.98|16912.27|16832.27|16908.98|16828.98|9
1730143910000|2024-10-28 19:31:50|16908.62|16828.62|16909.26|16829.26|16909.26|16829.26|16908.24|16828.24|10
1730143920000|2024-10-28 19:32:00|16909.64|16829.64|16911.78|16831.78|16912.23|16832.23|16909.64|16829.64|10
1730143930000|2024-10-28 19:32:10|16911.45|16831.45|16911.53|16831.53|16912.52|16832.52|16911.45|16831.45|10
1730143940000|2024-10-28 19:32:20|16911.34|16831.34|16912.04|16832.04|16912.18|16832.18|16911.34|16831.34|9
1730143950000|2024-10-28 19:32:30|16910.96|16830.96|16908.33|16828.33|16910.96|16830.96|16908.33|16828.33|10
1730143960000|2024-10-28 19:32:40|16908.08|16828.08|16912.64|16832.64|16912.64|16832.64|16908.08|16828.08|10
1730143970000|2024-10-28 19:32:50|16912.53|16832.53|16913.75|16833.75|16914.73|16834.73|16912.53|16832.53|10
1730143980000|2024-10-28 19:33:00|16913.08|16833.08|16909.95|16829.95|16913.08|16833.08|16909.26|16829.26|10
1730143990000|2024-10-28 19:33:10|16909.81|16829.81|16908.42|16828.42|16909.81|16829.81|16907.95|16827.95|9
1730144000000|2024-10-28 19:33:20|16908.49|16828.49|16908.07|16828.07|16909.66|16829.66|16908.07|16828.07|10
1730144010000|2024-10-28 19:33:30|16908.02|16828.02|16905.25|16825.25|16908.02|16828.02|16903.16|16823.16|10
1730144020000|2024-10-28 19:33:40|16904.72|16824.72|16868.28|16788.28|16904.72|16824.72|16868.28|16788.28|10
1730144030000|2024-10-28 19:33:50|16865.38|16785.38|16857.32|16777.32|16865.38|16785.38|16856.48|16776.48|10
1730144040000|2024-10-28 19:34:00|16857.46|16777.46|16854.01|16774.01|16857.97|16777.97|16854.01|16774.01|10
1730144050000|2024-10-28 19:34:10|16852.07|16772.07|16851.05|16771.05|16853.66|16773.66|16851.05|16771.05|10
1730144060000|2024-10-28 19:34:20|16850.72|16770.72|16848.63|16768.63|16850.72|16770.72|16847.26|16767.26|10
1730144070000|2024-10-28 19:34:30|16849.14|16769.14|16845.79|16765.79|16849.14|16769.14|16845.79|16765.79|10
1730144080000|2024-10-28 19:34:40|16845.74|16765.74|16845.27|16765.27|16846.33|16766.33|16845.26|16765.26|9
1730144090000|2024-10-28 19:34:50|16845.09|16765.09|16844.4|16764.4|16845.18|16765.18|16844.4|16764.4|10
1730144100000|2024-10-28 19:35:00|16843.55|16763.55|16840.94|16760.94|16843.59|16763.59|16840.94|16760.94|10
1730144110000|2024-10-28 19:35:10|16841.06|16761.06|16840.91|16760.91|16841.06|16761.06|16839|16759|10
1730144120000|2024-10-28 19:35:20|16840.74|16760.74|16850.63|16770.63|16850.63|16770.63|16840.74|16760.74|10
1730144130000|2024-10-28 19:35:30|16850.44|16770.44|16844.18|16764.18|16850.81|16770.81|16843.64|16763.64|10
1730144140000|2024-10-28 19:35:40|16844.56|16764.56|16847.9|16767.9|16848.02|16768.02|16844.56|16764.56|10
1730144150000|2024-10-28 19:35:50|16848.69|16768.69|16849.07|16769.07|16849.29|16769.29|16848.5|16768.5|10
1730144160000|2024-10-28 19:36:00|16849.15|16769.15|16849.23|16769.23|16849.42|16769.42|16848.08|16768.08|9
1730144170000|2024-10-28 19:36:10|16849.02|16769.02|16851.53|16771.53|16851.53|16771.53|16849.02|16769.02|10
1730144180000|2024-10-28 19:36:20|16851.2|16771.2|16859.15|16779.15|16859.15|16779.15|16851.2|16771.2|10
1730144190000|2024-10-28 19:36:30|16859.19|16779.19|16860.98|16780.98|16861.17|16781.17|16859.19|16779.19|10
1730144200000|2024-10-28 19:36:40|16860.93|16780.93|16864.95|16784.95|16864.95|16784.95|16860.93|16780.93|10
1730144210000|2024-10-28 19:36:50|16865.05|16785.05|16868.41|16788.41|16868.83|16788.83|16865.05|16785.05|10
1730144220000|2024-10-28 19:37:00|16868.58|16788.58|16869.17|16789.17|16870.52|16790.52|16868.58|16788.58|10
1730144230000|2024-10-28 19:37:10|16870.55|16790.55|16871.35|16791.35|16873.17|16793.17|16870.47|16790.47|10
1730144240000|2024-10-28 19:37:20|16871.48|16791.48|16867.92|16787.92|16871.61|16791.61|16867.92|16787.92|10
1730144250000|2024-10-28 19:37:30|16867.51|16787.51|16861.63|16781.63|16867.51|16787.51|16861.63|16781.63|10
1730144260000|2024-10-28 19:37:40|16861.05|16781.05|16857.58|16777.58|16861.05|16781.05|16857.58|16777.58|10
1730144270000|2024-10-28 19:37:50|16858|16778|16859.47|16779.47|16859.56|16779.56|16858|16778|10
1730144280000|2024-10-28 19:38:00|16859.83|16779.83|16860.48|16780.48|16861.36|16781.36|16859.83|16779.83|10
1730144290000|2024-10-28 19:38:10|16860.86|16780.86|16859.83|16779.83|16860.89|16780.89|16859.83|16779.83|10
1730144300000|2024-10-28 19:38:20|16859.52|16779.52|16858.83|16778.83|16859.98|16779.98|16858.08|16778.08|10
1730144310000|2024-10-28 19:38:30|16861.32|16781.32|16863.83|16783.83|16864.39|16784.39|16861.32|16781.32|10
1730144320000|2024-10-28 19:38:40|16865.3|16785.3|16865.33|16785.33|16867.05|16787.05|16865.15|16785.15|10
1730144330000|2024-10-28 19:38:50|16865.14|16785.14|16864.55|16784.55|16865.14|16785.14|16864.03|16784.03|10
1730144340000|2024-10-28 19:39:00|16864.52|16784.52|16869.48|16789.48|16869.61|16789.61|16864.52|16784.52|10
1730144350000|2024-10-28 19:39:10|16869.66|16789.66|16867.39|16787.39|16869.66|16789.66|16867.34|16787.34|10
1730144360000|2024-10-28 19:39:20|16867.46|16787.46|16865.16|16785.16|16867.46|16787.46|16864.99|16784.99|10
1730144370000|2024-10-28 19:39:30|16865.18|16785.18|16863.91|16783.91|16865.18|16785.18|16863.61|16783.61|10
1730144380000|2024-10-28 19:39:40|16863.58|16783.58|16865.46|16785.46|16865.47|16785.47|16863.04|16783.04|10
1730144390000|2024-10-28 19:39:50|16865.89|16785.89|16869.26|16789.26|16869.26|16789.26|16865.54|16785.54|10
1730144400000|2024-10-28 19:40:00|16868.92|16788.92|16871.35|16791.35|16871.35|16791.35|16868.47|16788.47|10
1730144410000|2024-10-28 19:40:10|16871.77|16791.77|16874.19|16794.19|16874.19|16794.19|16871.72|16791.72|9
1730144420000|2024-10-28 19:40:20|16874.34|16794.34|16872.29|16792.29|16875.08|16795.08|16872.29|16792.29|10
1730144430000|2024-10-28 19:40:30|16871.37|16791.37|16869.18|16789.18|16872.13|16792.13|16869.17|16789.17|10
1730144440000|2024-10-28 19:40:40|16869.05|16789.05|16870.23|16790.23|16870.58|16790.58|16869|16789|9
1730144450000|2024-10-28 19:40:50|16870.87|16790.87|16872.41|16792.41|16872.41|16792.41|16870.66|16790.66|10
1730144460000|2024-10-28 19:41:00|16872.86|16792.86|16874.58|16794.58|16874.58|16794.58|16872.86|16792.86|9
1730144470000|2024-10-28 19:41:10|16874.65|16794.65|16879.24|16799.24|16879.35|16799.35|16874.61|16794.61|10
1730144480000|2024-10-28 19:41:20|16879.22|16799.22|16884.47|16804.47|16884.47|16804.47|16879.18|16799.18|10
1730144490000|2024-10-28 19:41:30|16885|16805|16886.28|16806.28|16886.58|16806.58|16885|16805|10
1730144500000|2024-10-28 19:41:40|16885.74|16805.74|16884.14|16804.14|16885.74|16805.74|16884.14|16804.14|10
1730144510000|2024-10-28 19:41:50|16884.38|16804.38|16884.44|16804.44|16884.44|16804.44|16883.5|16803.5|10
1730144520000|2024-10-28 19:42:00|16884.69|16804.69|16886.76|16806.76|16886.76|16806.76|16884.13|16804.13|9
1730144530000|2024-10-28 19:42:10|16888.35|16808.35|16894.87|16814.87|16895.12|16815.12|16888.35|16808.35|10
1730144540000|2024-10-28 19:42:20|16893.74|16813.74|16895.02|16815.02|16895.11|16815.11|16893.74|16813.74|10
1730144550000|2024-10-28 19:42:30|16894.98|16814.98|16902.36|16822.36|16902.65|16822.65|16894.49|16814.49|10
1730144560000|2024-10-28 19:42:40|16901.9|16821.9|16902.79|16822.79|16905.59|16825.59|16901.9|16821.9|10
1730144570000|2024-10-28 19:42:50|16902.7|16822.7|16904.19|16824.19|16904.19|16824.19|16902.35|16822.35|10
1730144580000|2024-10-28 19:43:00|16904.06|16824.06|16900.45|16820.45|16904.06|16824.06|16900.45|16820.45|10
1730144590000|2024-10-28 19:43:10|16900.16|16820.16|16897.9|16817.9|16900.16|16820.16|16897.85|16817.85|10
1730144600000|2024-10-28 19:43:20|16898.01|16818.01|16900.4|16820.4|16900.45|16820.45|16898.01|16818.01|10
1730144610000|2024-10-28 19:43:30|16900.64|16820.64|16903.37|16823.37|16903.37|16823.37|16900.64|16820.64|10
1730144620000|2024-10-28 19:43:40|16902.58|16822.58|16901.19|16821.19|16902.58|16822.58|16900.48|16820.48|10
1730144630000|2024-10-28 19:43:50|16901.15|16821.15|16901.08|16821.08|16901.48|16821.48|16900.28|16820.28|10
1730144640000|2024-10-28 19:44:00|16901.14|16821.14|16900.42|16820.42|16901.88|16821.88|16900.42|16820.42|10
1730144650000|2024-10-28 19:44:10|16900.54|16820.54|16901.22|16821.22|16901.34|16821.34|16900.01|16820.01|10
1730144660000|2024-10-28 19:44:20|16900.89|16820.89|16903.23|16823.23|16903.23|16823.23|16900.89|16820.89|9
1730144670000|2024-10-28 19:44:30|16902.91|16822.91|16904.31|16824.31|16904.65|16824.65|16902.91|16822.91|10
1730144680000|2024-10-28 19:44:40|16903.71|16823.71|16902.16|16822.16|16903.71|16823.71|16902.05|16822.05|9
1730144690000|2024-10-28 19:44:50|16902.11|16822.11|16901.98|16821.98|16902.11|16822.11|16900.81|16820.81|10
1730144700000|2024-10-28 19:45:00|16902.18|16822.18|16905.03|16825.03|16905.03|16825.03|16901.68|16821.68|10
1730144710000|2024-10-28 19:45:10|16906.34|16826.34|16907.98|16827.98|16908.09|16828.09|16906.34|16826.34|10
1730144720000|2024-10-28 19:45:20|16908.41|16828.41|16908.45|16828.45|16908.45|16828.45|16907.1|16827.1|10
1730144730000|2024-10-28 19:45:30|16907.73|16827.73|16902.48|16822.48|16907.85|16827.85|16902.35|16822.35|10
1730144740000|2024-10-28 19:45:40|16902.84|16822.84|16900.27|16820.27|16902.84|16822.84|16900.27|16820.27|10
1730144750000|2024-10-28 19:45:50|16900.24|16820.24|16900.12|16820.12|16900.63|16820.63|16898.76|16818.76|9
1730144760000|2024-10-28 19:46:00|16899.49|16819.49|16901.8|16821.8|16901.8|16821.8|16899.03|16819.03|9
1730144770000|2024-10-28 19:46:10|16901.62|16821.62|16904.97|16824.97|16904.97|16824.97|16901.62|16821.62|10
1730144780000|2024-10-28 19:46:20|16905.24|16825.24|16907.81|16827.81|16907.81|16827.81|16905.24|16825.24|10
1730144790000|2024-10-28 19:46:30|16908|16828|16907.7|16827.7|16909.8|16829.8|16907.7|16827.7|10
1730144800000|2024-10-28 19:46:40|16907.72|16827.72|16907.15|16827.15|16907.72|16827.72|16906.53|16826.53|10
1730144810000|2024-10-28 19:46:50|16906.76|16826.76|16906.4|16826.4|16907.87|16827.87|16906.4|16826.4|10
1730144820000|2024-10-28 19:47:00|16906.18|16826.18|16903.85|16823.85|16906.19|16826.19|16903.76|16823.76|10
1730144830000|2024-10-28 19:47:10|16903.98|16823.98|16904.39|16824.39|16904.94|16824.94|16903.32|16823.32|10
1730144840000|2024-10-28 19:47:20|16904.37|16824.37|16903.99|16823.99|16905.56|16825.56|16902.95|16822.95|10
1730144850000|2024-10-28 19:47:30|16903.66|16823.66|16898.48|16818.48|16903.68|16823.68|16897.35|16817.35|10
1730144860000|2024-10-28 19:47:40|16898.49|16818.49|16899.52|16819.52|16899.52|16819.52|16898.02|16818.02|10
1730144870000|2024-10-28 19:47:50|16899.51|16819.51|16901.3|16821.3|16901.3|16821.3|16899.39|16819.39|9
1730144880000|2024-10-28 19:48:00|16901.02|16821.02|16898.97|16818.97|16901.02|16821.02|16898.97|16818.97|10
1730144890000|2024-10-28 19:48:10|16899.07|16819.07|16899.41|16819.41|16900.24|16820.24|16898.96|16818.96|10
1730144900000|2024-10-28 19:48:20|16898.89|16818.89|16894.57|16814.57|16898.89|16818.89|16894.57|16814.57|10
1730144910000|2024-10-28 19:48:30|16894.41|16814.41|16892.47|16812.47|16894.41|16814.41|16892.47|16812.47|10
1730144920000|2024-10-28 19:48:40|16890.33|16810.33|16890.74|16810.74|16890.84|16810.84|16889.18|16809.18|10
1730144930000|2024-10-28 19:48:50|16890.56|16810.56|16884.71|16804.71|16890.56|16810.56|16884.71|16804.71|10
1730144940000|2024-10-28 19:49:00|16884.5|16804.5|16879.25|16799.25|16884.5|16804.5|16879.25|16799.25|10
1730144950000|2024-10-28 19:49:10|16879.68|16799.68|16873.76|16793.76|16879.68|16799.68|16873.64|16793.64|10
1730144960000|2024-10-28 19:49:20|16873.45|16793.45|16874.7|16794.7|16874.72|16794.72|16873.11|16793.11|10
1730144970000|2024-10-28 19:49:30|16874.81|16794.81|16877.89|16797.89|16877.89|16797.89|16874.81|16794.81|10
1730144980000|2024-10-28 19:49:40|16877.83|16797.83|16879.27|16799.27|16879.27|16799.27|16877.53|16797.53|10
1730144990000|2024-10-28 19:49:50|16879.32|16799.32|16878.11|16798.11|16879.32|16799.32|16877.15|16797.15|10
1730145000000|2024-10-28 19:50:00|16878.44|16798.44|16876.56|16796.56|16878.69|16798.69|16876.56|16796.56|10
1730145010000|2024-10-28 19:50:10|16876.17|16796.17|16876.55|16796.55|16877.34|16797.34|16876.09|16796.09|10
1730145020000|2024-10-28 19:50:20|16876.7|16796.7|16880.71|16800.71|16880.93|16800.93|16876.7|16796.7|10
1730145030000|2024-10-28 19:50:30|16880.16|16800.16|16878.91|16798.91|16880.19|16800.19|16878.91|16798.91|10
1730145040000|2024-10-28 19:50:40|16878.95|16798.95|16877.71|16797.71|16879|16799|16877.71|16797.71|9
1730145050000|2024-10-28 19:50:50|16876.59|16796.59|16879.47|16799.47|16880.07|16800.07|16875.45|16795.45|10
1730145060000|2024-10-28 19:51:00|16879.63|16799.63|16877.19|16797.19|16879.75|16799.75|16876.35|16796.35|10
1730145070000|2024-10-28 19:51:10|16877.81|16797.81|16877.42|16797.42|16877.84|16797.84|16877.42|16797.42|10
1730145080000|2024-10-28 19:51:20|16877.18|16797.18|16878.05|16798.05|16878.05|16798.05|16876.54|16796.54|10
1730145090000|2024-10-28 19:51:30|16877.86|16797.86|16878.19|16798.19|16878.42|16798.42|16877.75|16797.75|10
1730145100000|2024-10-28 19:51:40|16877.84|16797.84|16876.65|16796.65|16877.84|16797.84|16876.65|16796.65|9
1730145110000|2024-10-28 19:51:50|16876.57|16796.57|16875.95|16795.95|16876.76|16796.76|16875.61|16795.61|10
1730145120000|2024-10-28 19:52:00|16875.75|16795.75|16875.42|16795.42|16875.75|16795.75|16874.18|16794.18|10
1730145130000|2024-10-28 19:52:10|16875.02|16795.02|16876.03|16796.03|16876.03|16796.03|16873.76|16793.76|10
1730145140000|2024-10-28 19:52:20|16876.7|16796.7|16875.85|16795.85|16876.95|16796.95|16875.85|16795.85|9
1730145150000|2024-10-28 19:52:30|16875.54|16795.54|16872.99|16792.99|16875.54|16795.54|16872.99|16792.99|10
1730145160000|2024-10-28 19:52:40|16872.76|16792.76|16870.47|16790.47|16872.98|16792.98|16870.37|16790.37|10
1730145170000|2024-10-28 19:52:50|16870.51|16790.51|16868.97|16788.97|16871.18|16791.18|16868.97|16788.97|10
1730145180000|2024-10-28 19:53:00|16868.83|16788.83|16866.61|16786.61|16868.83|16788.83|16866.61|16786.61|10
1730145190000|2024-10-28 19:53:10|16866.78|16786.78|16865.85|16785.85|16867.08|16787.08|16865.85|16785.85|10
1730145200000|2024-10-28 19:53:20|16865.89|16785.89|16864.72|16784.72|16866.58|16786.58|16864.54|16784.54|10
1730145210000|2024-10-28 19:53:30|16864.33|16784.33|16862.01|16782.01|16864.43|16784.43|16861.92|16781.92|10
1730145220000|2024-10-28 19:53:40|16862.34|16782.34|16861.98|16781.98|16863.01|16783.01|16861.98|16781.98|10
1730145230000|2024-10-28 19:53:50|16861.34|16781.34|16861.2|16781.2|16861.39|16781.39|16860.95|16780.95|10
1730145240000|2024-10-28 19:54:00|16860.43|16780.43|16859.79|16779.79|16860.43|16780.43|16858.89|16778.89|10
1730145250000|2024-10-28 19:54:10|16859.93|16779.93|16860.04|16780.04|16860.92|16780.92|16859.93|16779.93|10
1730145260000|2024-10-28 19:54:20|16859.86|16779.86|16861.16|16781.16|16861.35|16781.35|16859.86|16779.86|10
1730145270000|2024-10-28 19:54:30|16861.06|16781.06|16864.82|16784.82|16864.82|16784.82|16861.06|16781.06|10
1730145280000|2024-10-28 19:54:40|16864.92|16784.92|16864.65|16784.65|16865.4|16785.4|16864.6|16784.6|10
1730145290000|2024-10-28 19:54:50|16865.99|16785.99|16867.57|16787.57|16867.61|16787.61|16865.99|16785.99|10
1730145300000|2024-10-28 19:55:00|16867.75|16787.75|16865.68|16785.68|16868.09|16788.09|16865.49|16785.49|10
1730145310000|2024-10-28 19:55:10|16866.17|16786.17|16862.57|16782.57|16866.17|16786.17|16862.57|16782.57|10
1730145320000|2024-10-28 19:55:20|16862.46|16782.46|16861.74|16781.74|16862.46|16782.46|16861.6|16781.6|10
1730145330000|2024-10-28 19:55:30|16861.99|16781.99|16859.27|16779.27|16862.04|16782.04|16859.27|16779.27|10
1730145340000|2024-10-28 19:55:40|16858.87|16778.87|16858.25|16778.25|16859.03|16779.03|16858.19|16778.19|10
1730145350000|2024-10-28 19:55:50|16856.98|16776.98|16854.68|16774.68|16856.98|16776.98|16854.68|16774.68|10
1730145360000|2024-10-28 19:56:00|16854.86|16774.86|16853.72|16773.72|16855.54|16775.54|16853.72|16773.72|10
1730145370000|2024-10-28 19:56:10|16853.87|16773.87|16853.49|16773.49|16854.55|16774.55|16853.49|16773.49|10
1730145380000|2024-10-28 19:56:20|16853.8|16773.8|16854.02|16774.02|16854.84|16774.84|16853.8|16773.8|10
1730145390000|2024-10-28 19:56:30|16853.48|16773.48|16853.46|16773.46|16854.21|16774.21|16853.31|16773.31|10
1730145400000|2024-10-28 19:56:40|16853.27|16773.27|16853.53|16773.53|16853.53|16773.53|16852.89|16772.89|10
1730145410000|2024-10-28 19:56:50|16853.37|16773.37|16852.39|16772.39|16853.56|16773.56|16852.39|16772.39|9
1730145420000|2024-10-28 19:57:00|16852.27|16772.27|16847.32|16767.32|16852.27|16772.27|16847.32|16767.32|10
1730145430000|2024-10-28 19:57:10|16846.23|16766.23|16847.34|16767.34|16847.69|16767.69|16846.23|16766.23|9
1730145440000|2024-10-28 19:57:20|16847.32|16767.32|16847.69|16767.69|16847.76|16767.76|16846.06|16766.06|9
1730145450000|2024-10-28 19:57:30|16847.72|16767.72|16846.53|16766.53|16847.72|16767.72|16846.53|16766.53|10
1730145460000|2024-10-28 19:57:40|16846.37|16766.37|16843.48|16763.48|16846.6|16766.6|16843.48|16763.48|10
1730145470000|2024-10-28 19:57:50|16842.64|16762.64|16842.9|16762.9|16843|16763|16842.31|16762.31|10
1730145480000|2024-10-28 19:58:00|16842.76|16762.76|16843.16|16763.16|16843.49|16763.49|16842.63|16762.63|10
1730145490000|2024-10-28 19:58:10|16843.17|16763.17|16841.36|16761.36|16843.17|16763.17|16840.27|16760.27|10
1730145500000|2024-10-28 19:58:20|16841.52|16761.52|16841.9|16761.9|16841.95|16761.95|16841.25|16761.25|10
1730145510000|2024-10-28 19:58:30|16841.79|16761.79|16839.46|16759.46|16842|16762|16839.46|16759.46|10
1730145520000|2024-10-28 19:58:40|16839.36|16759.36|16836.28|16756.28|16839.36|16759.36|16836.28|16756.28|9
1730145530000|2024-10-28 19:58:50|16836.46|16756.46|16838.63|16758.63|16838.63|16758.63|16836.46|16756.46|10
1730145540000|2024-10-28 19:59:00|16838.88|16758.88|16844.93|16764.93|16844.93|16764.93|16838.88|16758.88|10
1730145550000|2024-10-28 19:59:10|16845.46|16765.46|16851.54|16771.54|16851.68|16771.68|16845.46|16765.46|10
1730145560000|2024-10-28 19:59:20|16851.98|16771.98|16857.33|16777.33|16857.33|16777.33|16851.98|16771.98|10
1730145570000|2024-10-28 19:59:30|16858.32|16778.32|16862.61|16782.61|16863.44|16783.44|16858.32|16778.32|10
1730145580000|2024-10-28 19:59:40|16862.48|16782.48|16858.91|16778.91|16862.48|16782.48|16858.91|16778.91|10
1730145590000|2024-10-28 19:59:50|16859.12|16779.12|16861.04|16781.04|16861.04|16781.04|16858.02|16778.02|10
1730145600000|2024-10-28 20:00:00|16861.63|16781.63|16863.36|16783.36|16865.64|16785.64|16861.63|16781.63|10
1730145610000|2024-10-28 20:00:10|16863.41|16783.41|16863.19|16783.19|16865.68|16785.68|16863.19|16783.19|10
1730145620000|2024-10-28 20:00:20|16863.22|16783.22|16863.84|16783.84|16864.32|16784.32|16863.22|16783.22|10
1730145630000|2024-10-28 20:00:30|16863.4|16783.4|16863.18|16783.18|16864.02|16784.02|16862.43|16782.43|10
1730145640000|2024-10-28 20:00:40|16862.85|16782.85|16863.05|16783.05|16863.67|16783.67|16862.85|16782.85|10
1730145650000|2024-10-28 20:00:50|16863.06|16783.06|16864.36|16784.36|16865.11|16785.11|16863.06|16783.06|10
1730145660000|2024-10-28 20:01:00|16864.86|16784.86|16867.31|16787.31|16867.31|16787.31|16864.26|16784.26|10
1730145670000|2024-10-28 20:01:10|16868.55|16788.55|16868.93|16788.93|16869.21|16789.21|16868.47|16788.47|10
1730145680000|2024-10-28 20:01:20|16868.53|16788.53|16869.99|16789.99|16870.26|16790.26|16868.53|16788.53|10
1730145690000|2024-10-28 20:01:30|16871.27|16791.27|16874.58|16794.58|16874.58|16794.58|16871.06|16791.06|10
1730145700000|2024-10-28 20:01:40|16874.9|16794.9|16876.33|16796.33|16877.1|16797.1|16874.89|16794.89|9
1730145710000|2024-10-28 20:01:50|16876.34|16796.34|16877.26|16797.26|16877.48|16797.48|16876.24|16796.24|9
1730145720000|2024-10-28 20:02:00|16877.2|16797.2|16877.25|16797.25|16877.55|16797.55|16877.15|16797.15|10
1730145730000|2024-10-28 20:02:10|16877.33|16797.33|16884.58|16804.58|16884.58|16804.58|16877.33|16797.33|9
1730145740000|2024-10-28 20:02:20|16884.84|16804.84|16887.25|16807.25|16887.25|16807.25|16884.84|16804.84|10
1730145750000|2024-10-28 20:02:30|16886.36|16806.36|16882.34|16802.34|16886.36|16806.36|16882.12|16802.12|10
1730145760000|2024-10-28 20:02:40|16882.78|16802.78|16880.58|16800.58|16883.39|16803.39|16880.58|16800.58|10
1730145770000|2024-10-28 20:02:50|16880.59|16800.59|16879.33|16799.33|16880.59|16800.59|16879.33|16799.33|10
1730145780000|2024-10-28 20:03:00|16879.19|16799.19|16878.81|16798.81|16879.31|16799.31|16878.24|16798.24|10
1730145790000|2024-10-28 20:03:10|16878.46|16798.46|16878.26|16798.26|16878.56|16798.56|16877.08|16797.08|10
1730145800000|2024-10-28 20:03:20|16878.93|16798.93|16880.29|16800.29|16880.29|16800.29|16878.93|16798.93|10
1730145810000|2024-10-28 20:03:30|16879.55|16799.55|16878.06|16798.06|16879.72|16799.72|16878.06|16798.06|10
1730145820000|2024-10-28 20:03:40|16878|16798|16876.79|16796.79|16878|16798|16876.65|16796.65|10
1730145830000|2024-10-28 20:03:50|16876.76|16796.76|16874.36|16794.36|16876.76|16796.76|16873.74|16793.74|9
1730145840000|2024-10-28 20:04:00|16874.59|16794.59|16876.53|16796.53|16876.53|16796.53|16874.59|16794.59|10
1730145850000|2024-10-28 20:04:10|16877.04|16797.04|16874.84|16794.84|16877.04|16797.04|16874.67|16794.67|10
1730145860000|2024-10-28 20:04:20|16874.5|16794.5|16871.82|16791.82|16874.5|16794.5|16871.82|16791.82|10
1730145870000|2024-10-28 20:04:30|16871.83|16791.83|16871.1|16791.1|16872.16|16792.16|16868.12|16788.12|10
1730145880000|2024-10-28 20:04:40|16870.95|16790.95|16870.35|16790.35|16871.05|16791.05|16870.21|16790.21|10
1730145890000|2024-10-28 20:04:50|16870.08|16790.08|16870.77|16790.77|16870.77|16790.77|16870.08|16790.08|10
1730145900000|2024-10-28 20:05:00|16870.63|16790.63|16870.91|16790.91|16872.18|16792.18|16870.31|16790.31|10
1730145910000|2024-10-28 20:05:10|16871.66|16791.66|16871.4|16791.4|16872.81|16792.81|16871.4|16791.4|10
1730145920000|2024-10-28 20:05:20|16871.41|16791.41|16869.5|16789.5|16871.41|16791.41|16868.97|16788.97|10
1730145930000|2024-10-28 20:05:30|16869.12|16789.12|16868.82|16788.82|16869.66|16789.66|16868.82|16788.82|9
1730145940000|2024-10-28 20:05:40|16868.55|16788.55|16868.9|16788.9|16868.99|16788.99|16868.05|16788.05|10
1730145950000|2024-10-28 20:05:50|16868.41|16788.41|16868.23|16788.23|16868.41|16788.41|16867.77|16787.77|10
1730145960000|2024-10-28 20:06:00|16868.07|16788.07|16865.83|16785.83|16868.07|16788.07|16865.83|16785.83|10
1730145970000|2024-10-28 20:06:10|16866.11|16786.11|16864.63|16784.63|16866.11|16786.11|16864.13|16784.13|10
1730145980000|2024-10-28 20:06:20|16864.7|16784.7|16865.22|16785.22|16865.38|16785.38|16864.66|16784.66|10
1730145990000|2024-10-28 20:06:30|16864.64|16784.64|16862.8|16782.8|16865.21|16785.21|16862.5|16782.5|10
1730146000000|2024-10-28 20:06:40|16863.01|16783.01|16861.63|16781.63|16863.01|16783.01|16861.42|16781.42|10
1730146010000|2024-10-28 20:06:50|16861.64|16781.64|16861.31|16781.31|16861.78|16781.78|16861.29|16781.29|10
1730146020000|2024-10-28 20:07:00|16861.4|16781.4|16858.85|16778.85|16861.4|16781.4|16858.85|16778.85|10
1730146030000|2024-10-28 20:07:10|16857.97|16777.97|16858.4|16778.4|16859.16|16779.16|16857.96|16777.96|10
1730146040000|2024-10-28 20:07:20|16858.29|16778.29|16859.96|16779.96|16860.25|16780.25|16858.29|16778.29|10
1730146050000|2024-10-28 20:07:30|16860.06|16780.06|16857.38|16777.38|16860.33|16780.33|16857.38|16777.38|10
1730146060000|2024-10-28 20:07:40|16857.3|16777.3|16855.77|16775.77|16857.3|16777.3|16855.77|16775.77|10
1730146070000|2024-10-28 20:07:50|16855.44|16775.44|16855.65|16775.65|16855.65|16775.65|16855.01|16775.01|10
1730146080000|2024-10-28 20:08:00|16854.9|16774.9|16858.26|16778.26|16858.26|16778.26|16854.9|16774.9|9
1730146090000|2024-10-28 20:08:10|16857.48|16777.48|16855.32|16775.32|16857.48|16777.48|16855.32|16775.32|8
1730146100000|2024-10-28 20:08:20|16855.01|16775.01|16853.37|16773.37|16855.01|16775.01|16852.86|16772.86|10
1730146110000|2024-10-28 20:08:30|16853.13|16773.13|16850.77|16770.77|16853.13|16773.13|16850.67|16770.67|10
1730146120000|2024-10-28 20:08:40|16850.73|16770.73|16849.93|16769.93|16851.31|16771.31|16849.93|16769.93|10
1730146130000|2024-10-28 20:08:50|16849.95|16769.95|16849.38|16769.38|16850.24|16770.24|16849.2|16769.2|9
1730146140000|2024-10-28 20:09:00|16849.23|16769.23|16848.91|16768.91|16849.41|16769.41|16848.91|16768.91|9
1730146150000|2024-10-28 20:09:10|16848.92|16768.92|16850.3|16770.3|16850.3|16770.3|16848.67|16768.67|10
1730146160000|2024-10-28 20:09:20|16850.29|16770.29|16851.33|16771.33|16851.33|16771.33|16850.29|16770.29|10
1730146170000|2024-10-28 20:09:30|16851.34|16771.34|16847.43|16767.43|16851.82|16771.82|16847.43|16767.43|10
1730146180000|2024-10-28 20:09:40|16847.22|16767.22|16848|16768|16848.2|16768.2|16847.22|16767.22|10
1730146190000|2024-10-28 20:09:50|16848.15|16768.15|16846.78|16766.78|16848.49|16768.49|16846.53|16766.53|10
1730146200000|2024-10-28 20:10:00|16846.72|16766.72|16844.76|16764.76|16846.81|16766.81|16844.76|16764.76|10
1730146210000|2024-10-28 20:10:10|16844.59|16764.59|16848.75|16768.75|16848.75|16768.75|16844.59|16764.59|10
1730146220000|2024-10-28 20:10:20|16849.14|16769.14|16851.77|16771.77|16852.21|16772.21|16848.94|16768.94|10
1730146230000|2024-10-28 20:10:30|16851.94|16771.94|16851.12|16771.12|16852.9|16772.9|16850.44|16770.44|10
1730146240000|2024-10-28 20:10:40|16850.45|16770.45|16849.19|16769.19|16850.45|16770.45|16848.97|16768.97|9
1730146250000|2024-10-28 20:10:50|16849.21|16769.21|16849.3|16769.3|16849.31|16769.31|16849.16|16769.16|10
1730146260000|2024-10-28 20:11:00|16849.18|16769.18|16848.36|16768.36|16849.26|16769.26|16848.03|16768.03|9
1730146270000|2024-10-28 20:11:10|16848.21|16768.21|16850.4|16770.4|16850.4|16770.4|16847.65|16767.65|10
1730146280000|2024-10-28 20:11:20|16850.44|16770.44|16850.89|16770.89|16850.89|16770.89|16849.78|16769.78|9
1730146290000|2024-10-28 20:11:30|16851.28|16771.28|16852.64|16772.64|16852.64|16772.64|16851.28|16771.28|10
1730146300000|2024-10-28 20:11:40|16852.51|16772.51|16852.28|16772.28|16852.51|16772.51|16852.14|16772.14|10
1730146310000|2024-10-28 20:11:50|16852.3|16772.3|16852.18|16772.18|16852.3|16772.3|16851.51|16771.51|10
1730146320000|2024-10-28 20:12:00|16852.71|16772.71|16854.41|16774.41|16854.41|16774.41|16852.14|16772.14|10
1730146330000|2024-10-28 20:12:10|16854.7|16774.7|16855.16|16775.16|16855.16|16775.16|16854.69|16774.69|9
1730146340000|2024-10-28 20:12:20|16855.58|16775.58|16855.62|16775.62|16855.62|16775.62|16855.35|16775.35|10
1730146350000|2024-10-28 20:12:30|16855.41|16775.41|16855.94|16775.94|16856.18|16776.18|16855.41|16775.41|10
1730146360000|2024-10-28 20:12:40|16856.65|16776.65|16854.62|16774.62|16856.65|16776.65|16854.62|16774.62|10
1730146370000|2024-10-28 20:12:50|16854.52|16774.52|16854.02|16774.02|16854.52|16774.52|16854.02|16774.02|10
1730146380000|2024-10-28 20:13:00|16854.23|16774.23|16855.82|16775.82|16855.92|16775.92|16853.95|16773.95|10
1730146390000|2024-10-28 20:13:10|16855.88|16775.88|16854.33|16774.33|16855.88|16775.88|16854.33|16774.33|10
1730146400000|2024-10-28 20:13:20|16854.31|16774.31|16852.97|16772.97|16854.77|16774.77|16852.97|16772.97|10
1730146410000|2024-10-28 20:13:30|16853.01|16773.01|16852.54|16772.54|16853.56|16773.56|16852.39|16772.39|10
1730146420000|2024-10-28 20:13:40|16852.71|16772.71|16852.19|16772.19|16852.71|16772.71|16851.97|16771.97|10
1730146430000|2024-10-28 20:13:50|16852.28|16772.28|16851.68|16771.68|16852.71|16772.71|16851.68|16771.68|10
1730146440000|2024-10-28 20:14:00|16851.95|16771.95|16851.55|16771.55|16852.61|16772.61|16851.55|16771.55|10
1730146450000|2024-10-28 20:14:10|16851.33|16771.33|16852.09|16772.09|16852.09|16772.09|16851.33|16771.33|10
1730146460000|2024-10-28 20:14:20|16851.93|16771.93|16853.85|16773.85|16853.85|16773.85|16851.93|16771.93|10
1730146470000|2024-10-28 20:14:30|16854.79|16774.79|16855.96|16775.96|16856.01|16776.01|16854.79|16774.79|10
1730146480000|2024-10-28 20:14:40|16856.28|16776.28|16857.08|16777.08|16857.49|16777.49|16856.28|16776.28|10
1730146490000|2024-10-28 20:14:50|16857.25|16777.25|16858.13|16778.13|16858.29|16778.29|16856.97|16776.97|10
1730146500000|2024-10-28 20:15:00|16858.06|16778.06|16862.15|16782.15|16862.15|16782.15|16857.9|16777.9|10
1730146510000|2024-10-28 20:15:10|16862.32|16782.32|16861.31|16781.31|16863.5|16783.5|16861.31|16781.31|10
1730146520000|2024-10-28 20:15:20|16860.64|16780.64|16858.08|16778.08|16860.64|16780.64|16857.94|16777.94|10
1730146530000|2024-10-28 20:15:30|16858.05|16778.05|16862.73|16782.73|16862.73|16782.73|16858.05|16778.05|10
1730146540000|2024-10-28 20:15:40|16863.11|16783.11|16862.89|16782.89|16863.61|16783.61|16862.6|16782.6|10
1730146550000|2024-10-28 20:15:50|16863.63|16783.63|16865.48|16785.48|16865.48|16785.48|16862.82|16782.82|10
1730146560000|2024-10-28 20:16:00|16865.74|16785.74|16868.86|16788.86|16869.16|16789.16|16865.74|16785.74|10
1730146570000|2024-10-28 20:16:10|16868.92|16788.92|16869.61|16789.61|16869.97|16789.97|16868.68|16788.68|10
1730146580000|2024-10-28 20:16:20|16869.16|16789.16|16867.9|16787.9|16869.32|16789.32|16867.9|16787.9|10
1730146590000|2024-10-28 20:16:30|16867.84|16787.84|16869.67|16789.67|16869.67|16789.67|16867.57|16787.57|9
1730146600000|2024-10-28 20:16:40|16869.69|16789.69|16869.64|16789.64|16869.89|16789.89|16868.8|16788.8|10
1730146610000|2024-10-28 20:16:50|16869.48|16789.48|16869.87|16789.87|16870.1|16790.1|16869.16|16789.16|9
1730146620000|2024-10-28 20:17:00|16869.97|16789.97|16870.53|16790.53|16870.96|16790.96|16869.76|16789.76|10
1730146630000|2024-10-28 20:17:10|16870.05|16790.05|16869.6|16789.6|16871.13|16791.13|16869.38|16789.38|10
1730146640000|2024-10-28 20:17:20|16868.99|16788.99|16870.85|16790.85|16870.85|16790.85|16868.56|16788.56|10
1730146650000|2024-10-28 20:17:30|16870.98|16790.98|16872.18|16792.18|16872.45|16792.45|16870.98|16790.98|10
1730146660000|2024-10-28 20:17:40|16871.58|16791.58|16871.34|16791.34|16871.8|16791.8|16871.34|16791.34|10
1730146670000|2024-10-28 20:17:50|16871.16|16791.16|16872.11|16792.11|16872.11|16792.11|16871.16|16791.16|9
1730146680000|2024-10-28 20:18:00|16872.09|16792.09|16872.16|16792.16|16872.16|16792.16|16871.3|16791.3|9
1730146690000|2024-10-28 20:18:10|16872|16792|16872.06|16792.06|16872.38|16792.38|16871.36|16791.36|10
1730146700000|2024-10-28 20:18:20|16872.54|16792.54|16872.91|16792.91|16873.36|16793.36|16872.54|16792.54|10
1730146710000|2024-10-28 20:18:30|16872.76|16792.76|16871.76|16791.76|16873.44|16793.44|16871.76|16791.76|10
1730146720000|2024-10-28 20:18:40|16871.73|16791.73|16870.15|16790.15|16871.83|16791.83|16870.15|16790.15|10
1730146730000|2024-10-28 20:18:50|16869.6|16789.6|16869.93|16789.93|16869.99|16789.99|16868.69|16788.69|10
1730146740000|2024-10-28 20:19:00|16869.87|16789.87|16869.93|16789.93|16870.12|16790.12|16869.28|16789.28|10
1730146750000|2024-10-28 20:19:10|16869.59|16789.59|16869.71|16789.71|16870.04|16790.04|16869.47|16789.47|9
1730146760000|2024-10-28 20:19:20|16870.86|16790.86|16872.76|16792.76|16872.76|16792.76|16870.86|16790.86|10
1730146770000|2024-10-28 20:19:30|16872.72|16792.72|16872.9|16792.9|16873.14|16793.14|16872.33|16792.33|9
1730146780000|2024-10-28 20:19:40|16872.73|16792.73|16872.89|16792.89|16873.3|16793.3|16870.49|16790.49|10
1730146790000|2024-10-28 20:19:50|16872.94|16792.94|16871.59|16791.59|16873.26|16793.26|16871.59|16791.59|10
1730146800000|2024-10-28 20:20:00|16870.44|16790.44|16866.66|16786.66|16870.44|16790.44|16866.44|16786.44|10
1730146810000|2024-10-28 20:20:10|16865.97|16785.97|16867.18|16787.18|16867.51|16787.51|16865.66|16785.66|10
1730146820000|2024-10-28 20:20:20|16867.26|16787.26|16867.15|16787.15|16867.46|16787.46|16867.12|16787.12|10
1730146830000|2024-10-28 20:20:30|16867.48|16787.48|16863.92|16783.92|16867.48|16787.48|16863.92|16783.92|10
1730146840000|2024-10-28 20:20:40|16864.45|16784.45|16863.81|16783.81|16864.45|16784.45|16863.68|16783.68|10
1730146850000|2024-10-28 20:20:50|16863.92|16783.92|16868.77|16788.77|16868.77|16788.77|16863.92|16783.92|10
1730146860000|2024-10-28 20:21:00|16869.25|16789.25|16869.92|16789.92|16870.22|16790.22|16869.25|16789.25|9
1730146870000|2024-10-28 20:21:10|16869.88|16789.88|16865.91|16785.91|16869.88|16789.88|16865.91|16785.91|10
1730146880000|2024-10-28 20:21:20|16865.68|16785.68|16865.42|16785.42|16866.12|16786.12|16865.42|16785.42|10
1730146890000|2024-10-28 20:21:30|16865.34|16785.34|16864.17|16784.17|16865.62|16785.62|16864.17|16784.17|10
1730146900000|2024-10-28 20:21:40|16864.3|16784.3|16864.82|16784.82|16864.82|16784.82|16864.13|16784.13|10
1730146910000|2024-10-28 20:21:50|16864.5|16784.5|16866.48|16786.48|16866.48|16786.48|16864.12|16784.12|10
1730146920000|2024-10-28 20:22:00|16866.63|16786.63|16866.83|16786.83|16866.83|16786.83|16865.28|16785.28|10
1730146930000|2024-10-28 20:22:10|16866.79|16786.79|16867.72|16787.72|16867.72|16787.72|16866.79|16786.79|10
1730146940000|2024-10-28 20:22:20|16868.47|16788.47|16866.94|16786.94|16869.08|16789.08|16866.94|16786.94|10
1730146950000|2024-10-28 20:22:30|16866.87|16786.87|16869.75|16789.75|16870.28|16790.28|16866.87|16786.87|10
1730146960000|2024-10-28 20:22:40|16869.46|16789.46|16867.28|16787.28|16869.59|16789.59|16867.28|16787.28|10
1730146970000|2024-10-28 20:22:50|16866.97|16786.97|16866.53|16786.53|16867.14|16787.14|16866.53|16786.53|10
1730146980000|2024-10-28 20:23:00|16866.47|16786.47|16860.45|16780.45|16866.55|16786.55|16860.45|16780.45|9
1730146990000|2024-10-28 20:23:10|16860.36|16780.36|16859.35|16779.35|16860.57|16780.57|16859.35|16779.35|8
1730147050000|2024-10-28 20:24:10|16859.11|16779.11|16863.28|16783.28|16863.37|16783.37|16856.58|16776.58|13
1730147060000|2024-10-28 20:24:20|16863.21|16783.21|16865.25|16785.25|16865.83|16785.83|16863.21|16783.21|10
1730147070000|2024-10-28 20:24:30|16864.64|16784.64|16868.85|16788.85|16868.85|16788.85|16864.55|16784.55|10
1730147080000|2024-10-28 20:24:40|16868.95|16788.95|16867.53|16787.53|16868.95|16788.95|16867.53|16787.53|10
1730147090000|2024-10-28 20:24:50|16867.68|16787.68|16867.77|16787.77|16867.98|16787.98|16867.55|16787.55|10
1730147100000|2024-10-28 20:25:00|16867.26|16787.26|16866.89|16786.89|16867.32|16787.32|16866.56|16786.56|10
1730147110000|2024-10-28 20:25:10|16866.99|16786.99|16866.94|16786.94|16866.99|16786.99|16866.46|16786.46|8
1730147120000|2024-10-28 20:25:20|16867.08|16787.08|16866.06|16786.06|16867.18|16787.18|16865.86|16785.86|10
1730147130000|2024-10-28 20:25:30|16866|16786|16866.68|16786.68|16866.69|16786.69|16865.94|16785.94|10
1730147140000|2024-10-28 20:25:40|16866.82|16786.82|16866.57|16786.57|16866.96|16786.96|16866.57|16786.57|9
1730147150000|2024-10-28 20:25:50|16866.59|16786.59|16865.7|16785.7|16866.59|16786.59|16865.7|16785.7|10
1730147160000|2024-10-28 20:26:00|16865.71|16785.71|16864.58|16784.58|16865.71|16785.71|16864.54|16784.54|10
1730147170000|2024-10-28 20:26:10|16864.46|16784.46|16861.57|16781.57|16864.49|16784.49|16861.57|16781.57|10
1730147180000|2024-10-28 20:26:20|16861.17|16781.17|16863.42|16783.42|16864.1|16784.1|16861.17|16781.17|10
1730147190000|2024-10-28 20:26:30|16863.45|16783.45|16860.75|16780.75|16863.45|16783.45|16860.45|16780.45|10
1730147200000|2024-10-28 20:26:40|16860.71|16780.71|16859.65|16779.65|16860.71|16780.71|16859.53|16779.53|8
1730147210000|2024-10-28 20:26:50|16859.79|16779.79|16858.63|16778.63|16859.79|16779.79|16858.57|16778.57|10
1730147220000|2024-10-28 20:27:00|16858.37|16778.37|16857.36|16777.36|16858.37|16778.37|16856.93|16776.93|10
1730147230000|2024-10-28 20:27:10|16857.3|16777.3|16856.42|16776.42|16857.36|16777.36|16856.42|16776.42|10
1730147240000|2024-10-28 20:27:20|16856.01|16776.01|16854.38|16774.38|16856.01|16776.01|16854.38|16774.38|10
1730147250000|2024-10-28 20:27:30|16853.53|16773.53|16853.86|16773.86|16853.86|16773.86|16853.07|16773.07|10
1730147260000|2024-10-28 20:27:40|16853.71|16773.71|16853.84|16773.84|16853.94|16773.94|16853.42|16773.42|9
1730147270000|2024-10-28 20:27:50|16854.12|16774.12|16855.51|16775.51|16856.11|16776.11|16854.12|16774.12|10
1730147280000|2024-10-28 20:28:00|16855.47|16775.47|16856.02|16776.02|16856.02|16776.02|16854.66|16774.66|10
1730147290000|2024-10-28 20:28:10|16855.46|16775.46|16855.62|16775.62|16855.88|16775.88|16855.15|16775.15|10
1730147300000|2024-10-28 20:28:20|16855.82|16775.82|16854.6|16774.6|16856.34|16776.34|16854.53|16774.53|9
1730147310000|2024-10-28 20:28:30|16854.98|16774.98|16853.88|16773.88|16855.05|16775.05|16853.88|16773.88|10
1730147320000|2024-10-28 20:28:40|16853.71|16773.71|16854.36|16774.36|16854.41|16774.41|16853.42|16773.42|10
1730147330000|2024-10-28 20:28:50|16854.38|16774.38|16855.35|16775.35|16855.4|16775.4|16854.38|16774.38|9
1730147340000|2024-10-28 20:29:00|16855.28|16775.28|16853.18|16773.18|16855.28|16775.28|16853.18|16773.18|9
1730147350000|2024-10-28 20:29:10|16852.9|16772.9|16852.66|16772.66|16852.94|16772.94|16852.66|16772.66|10
1730147360000|2024-10-28 20:29:20|16852.69|16772.69|16852.43|16772.43|16852.75|16772.75|16852.43|16772.43|8
1730147370000|2024-10-28 20:29:30|16852.81|16772.81|16853.54|16773.54|16854.58|16774.58|16852.81|16772.81|10
1730147380000|2024-10-28 20:29:40|16853.58|16773.58|16853.28|16773.28|16853.58|16773.58|16852.96|16772.96|10
1730147390000|2024-10-28 20:29:50|16853.62|16773.62|16853.14|16773.14|16853.62|16773.62|16853.03|16773.03|10
1730147400000|2024-10-28 20:30:00|16853.15|16773.15|16853.69|16773.69|16853.69|16773.69|16852.65|16772.65|8
1730147410000|2024-10-28 20:30:10|16853.23|16773.23|16855.31|16775.31|16855.31|16775.31|16853.23|16773.23|10
1730147420000|2024-10-28 20:30:20|16855.59|16775.59|16857.66|16777.66|16858.13|16778.13|16855.59|16775.59|10
1730147430000|2024-10-28 20:30:30|16857.89|16777.89|16855.51|16775.51|16858.1|16778.1|16854.96|16774.96|10
1730147440000|2024-10-28 20:30:40|16855.47|16775.47|16854.27|16774.27|16855.47|16775.47|16854.27|16774.27|10
1730147450000|2024-10-28 20:30:50|16854.15|16774.15|16854.82|16774.82|16854.82|16774.82|16853.9|16773.9|9
1730147460000|2024-10-28 20:31:00|16855.06|16775.06|16857.4|16777.4|16857.75|16777.75|16854.68|16774.68|10
1730147470000|2024-10-28 20:31:10|16856.72|16776.72|16858.05|16778.05|16858.05|16778.05|16856.58|16776.58|9
1730147480000|2024-10-28 20:31:20|16858.32|16778.32|16857.78|16777.78|16858.45|16778.45|16857.78|16777.78|10
1730147490000|2024-10-28 20:31:30|16857.59|16777.59|16856.77|16776.77|16857.6|16777.6|16856.42|16776.42|10
1730147500000|2024-10-28 20:31:40|16857.04|16777.04|16858.12|16778.12|16858.12|16778.12|16856.48|16776.48|10
1730147510000|2024-10-28 20:31:50|16858.72|16778.72|16858.88|16778.88|16859.06|16779.06|16858.66|16778.66|10
1730147520000|2024-10-28 20:32:00|16859.57|16779.57|16858.36|16778.36|16860.34|16780.34|16858.36|16778.36|10
1730147530000|2024-10-28 20:32:10|16860.32|16780.32|16863.1|16783.1|16863.14|16783.14|16860.32|16780.32|10
1730147540000|2024-10-28 20:32:20|16862.78|16782.78|16864.33|16784.33|16864.33|16784.33|16862.32|16782.32|10
1730147550000|2024-10-28 20:32:30|16864.39|16784.39|16864.72|16784.72|16864.99|16784.99|16864.39|16784.39|9
1730147560000|2024-10-28 20:32:40|16864.78|16784.78|16866.07|16786.07|16866.25|16786.25|16864.77|16784.77|10
1730147570000|2024-10-28 20:32:50|16866.15|16786.15|16864.77|16784.77|16866.15|16786.15|16864.33|16784.33|9
1730147580000|2024-10-28 20:33:00|16864.59|16784.59|16864.64|16784.64|16864.64|16784.64|16864.01|16784.01|9
1730147590000|2024-10-28 20:33:10|16865.38|16785.38|16867.5|16787.5|16867.5|16787.5|16865.13|16785.13|10
1730147600000|2024-10-28 20:33:20|16867.84|16787.84|16868.23|16788.23|16868.93|16788.93|16867.84|16787.84|10
1730147610000|2024-10-28 20:33:30|16868.3|16788.3|16865.7|16785.7|16868.57|16788.57|16865.7|16785.7|10
1730147620000|2024-10-28 20:33:40|16865.68|16785.68|16868.99|16788.99|16869.2|16789.2|16865.68|16785.68|9
1730147630000|2024-10-28 20:33:50|16869.39|16789.39|16869.87|16789.87|16870.03|16790.03|16869.39|16789.39|8
1730147640000|2024-10-28 20:34:00|16869.7|16789.7|16876.53|16796.53|16876.53|16796.53|16869.7|16789.7|10
1730147650000|2024-10-28 20:34:10|16876.99|16796.99|16877.16|16797.16|16877.25|16797.25|16876.99|16796.99|10
1730147660000|2024-10-28 20:34:20|16877.17|16797.17|16880.4|16800.4|16880.71|16800.71|16877.17|16797.17|10
1730147670000|2024-10-28 20:34:30|16881.48|16801.48|16880.44|16800.44|16881.48|16801.48|16880.44|16800.44|10
1730147680000|2024-10-28 20:34:40|16880.51|16800.51|16881.4|16801.4|16881.4|16801.4|16880.51|16800.51|9
1730147690000|2024-10-28 20:34:50|16881.46|16801.46|16881.04|16801.04|16881.55|16801.55|16880.99|16800.99|10
1730147700000|2024-10-28 20:35:00|16881.14|16801.14|16881.17|16801.17|16881.22|16801.22|16880.91|16800.91|9
1730147710000|2024-10-28 20:35:10|16880.89|16800.89|16881.7|16801.7|16882.17|16802.17|16880.89|16800.89|10
1730147720000|2024-10-28 20:35:20|16881.46|16801.46|16881.48|16801.48|16881.76|16801.76|16881.42|16801.42|9
1730147730000|2024-10-28 20:35:30|16881.36|16801.36|16876.09|16796.09|16881.55|16801.55|16876.09|16796.09|9
1730147740000|2024-10-28 20:35:40|16876.03|16796.03|16874.76|16794.76|16876.04|16796.04|16874.76|16794.76|10
1730147750000|2024-10-28 20:35:50|16874.58|16794.58|16874.21|16794.21|16875.1|16795.1|16874.01|16794.01|10
1730147760000|2024-10-28 20:36:00|16874.29|16794.29|16874.05|16794.05|16874.49|16794.49|16873.92|16793.92|10
1730147770000|2024-10-28 20:36:10|16873.9|16793.9|16875.66|16795.66|16875.66|16795.66|16873.88|16793.88|10
1730147780000|2024-10-28 20:36:20|16875.65|16795.65|16875.99|16795.99|16876.48|16796.48|16875.5|16795.5|10
1730147790000|2024-10-28 20:36:30|16875.98|16795.98|16874.13|16794.13|16876.22|16796.22|16874.09|16794.09|10
1730147800000|2024-10-28 20:36:40|16874.11|16794.11|16873.67|16793.67|16874.37|16794.37|16873.67|16793.67|10
1730147810000|2024-10-28 20:36:50|16874.36|16794.36|16874.47|16794.47|16874.47|16794.47|16873.93|16793.93|10
1730147820000|2024-10-28 20:37:00|16874.48|16794.48|16873.43|16793.43|16874.48|16794.48|16873.43|16793.43|10
1730147830000|2024-10-28 20:37:10|16873.31|16793.31|16872.93|16792.93|16873.34|16793.34|16872.93|16792.93|10
1730147840000|2024-10-28 20:37:20|16873.07|16793.07|16873.03|16793.03|16873.1|16793.1|16872.9|16792.9|10
1730147850000|2024-10-28 20:37:30|16873.05|16793.05|16871.07|16791.07|16874.04|16794.04|16871.07|16791.07|10
1730147860000|2024-10-28 20:37:40|16870.17|16790.17|16869.27|16789.27|16870.24|16790.24|16869.08|16789.08|10
1730147870000|2024-10-28 20:37:50|16869.55|16789.55|16868.89|16788.89|16869.55|16789.55|16868.74|16788.74|9
1730147880000|2024-10-28 20:38:00|16869.88|16789.88|16870.43|16790.43|16871.18|16791.18|16869.88|16789.88|10
1730147890000|2024-10-28 20:38:10|16871.62|16791.62|16871.81|16791.81|16872.81|16792.81|16871.62|16791.62|10
1730147900000|2024-10-28 20:38:20|16871.71|16791.71|16869.32|16789.32|16871.71|16791.71|16869.32|16789.32|10
1730147910000|2024-10-28 20:38:30|16869.49|16789.49|16870.3|16790.3|16870.33|16790.33|16869.49|16789.49|10
1730147920000|2024-10-28 20:38:40|16870.28|16790.28|16871.18|16791.18|16871.18|16791.18|16870.23|16790.23|10
1730147930000|2024-10-28 20:38:50|16870.74|16790.74|16872.98|16792.98|16872.98|16792.98|16870.71|16790.71|7
1730147940000|2024-10-28 20:39:00|16873.15|16793.15|16874.36|16794.36|16874.36|16794.36|16873|16793|9
1730147950000|2024-10-28 20:39:10|16874.2|16794.2|16873.54|16793.54|16874.46|16794.46|16873.21|16793.21|10
1730147960000|2024-10-28 20:39:20|16873.45|16793.45|16873.4|16793.4|16874.27|16794.27|16873.17|16793.17|10
1730147970000|2024-10-28 20:39:30|16873.25|16793.25|16874.34|16794.34|16874.39|16794.39|16873.25|16793.25|10
1730147980000|2024-10-28 20:39:40|16874.15|16794.15|16875|16795|16875.29|16795.29|16874.02|16794.02|10
1730147990000|2024-10-28 20:39:50|16874.99|16794.99|16871.89|16791.89|16874.99|16794.99|16871.89|16791.89|10
1730148000000|2024-10-28 20:40:00|16871.81|16791.81|16871.09|16791.09|16871.81|16791.81|16870.81|16790.81|10
1730148010000|2024-10-28 20:40:10|16871.03|16791.03|16869.54|16789.54|16871.26|16791.26|16869.54|16789.54|9
1730148020000|2024-10-28 20:40:20|16869.3|16789.3|16870.79|16790.79|16870.91|16790.91|16869.3|16789.3|10
1730148030000|2024-10-28 20:40:30|16870.66|16790.66|16870.45|16790.45|16872.5|16792.5|16870.37|16790.37|10
1730148040000|2024-10-28 20:40:40|16870.76|16790.76|16868.02|16788.02|16870.76|16790.76|16868.02|16788.02|10
1730148050000|2024-10-28 20:40:50|16867.93|16787.93|16867.64|16787.64|16868.06|16788.06|16867.36|16787.36|9
1730148060000|2024-10-28 20:41:00|16867.44|16787.44|16869.66|16789.66|16869.66|16789.66|16867.44|16787.44|10
1730148070000|2024-10-28 20:41:10|16869.6|16789.6|16870.6|16790.6|16870.6|16790.6|16869.6|16789.6|8
1730148080000|2024-10-28 20:41:20|16870.7|16790.7|16871.36|16791.36|16871.69|16791.69|16870.67|16790.67|10
1730148090000|2024-10-28 20:41:30|16871.03|16791.03|16872.09|16792.09|16872.09|16792.09|16871.03|16791.03|10
1730148100000|2024-10-28 20:41:40|16872.13|16792.13|16875.84|16795.84|16875.84|16795.84|16872.09|16792.09|10
1730148110000|2024-10-28 20:41:50|16877.64|16797.64|16877.92|16797.92|16877.92|16797.92|16877.61|16797.61|10
1730148120000|2024-10-28 20:42:00|16877.55|16797.55|16878.34|16798.34|16878.34|16798.34|16877.26|16797.26|10
1730148130000|2024-10-28 20:42:10|16878.42|16798.42|16879.5|16799.5|16879.5|16799.5|16878.2|16798.2|10
1730148140000|2024-10-28 20:42:20|16879.57|16799.57|16878.95|16798.95|16879.87|16799.87|16878.95|16798.95|10
1730148150000|2024-10-28 20:42:30|16879.17|16799.17|16875.83|16795.83|16879.22|16799.22|16875.48|16795.48|10
1730148160000|2024-10-28 20:42:40|16875.08|16795.08|16873.55|16793.55|16875.63|16795.63|16872.45|16792.45|9
1730148170000|2024-10-28 20:42:50|16873.64|16793.64|16882.14|16802.14|16882.14|16802.14|16873.64|16793.64|10
1730148180000|2024-10-28 20:43:00|16882.22|16802.22|16883.4|16803.4|16883.44|16803.44|16882.22|16802.22|10
1730148190000|2024-10-28 20:43:10|16883.42|16803.42|16883.52|16803.52|16884.75|16804.75|16883.42|16803.42|10
1730148200000|2024-10-28 20:43:20|16883.47|16803.47|16882.92|16802.92|16883.85|16803.85|16882.92|16802.92|10
1730148210000|2024-10-28 20:43:30|16882.61|16802.61|16881.57|16801.57|16882.61|16802.61|16881.57|16801.57|10
1730148220000|2024-10-28 20:43:40|16881.55|16801.55|16883.28|16803.28|16883.28|16803.28|16881.55|16801.55|10
1730148230000|2024-10-28 20:43:50|16882.96|16802.96|16884.5|16804.5|16884.5|16804.5|16882.96|16802.96|10
1730148240000|2024-10-28 20:44:00|16884.56|16804.56|16883.34|16803.34|16885.29|16805.29|16883.34|16803.34|10
1730148250000|2024-10-28 20:44:10|16883.61|16803.61|16884.93|16804.93|16884.93|16804.93|16883.31|16803.31|10
1730148260000|2024-10-28 20:44:20|16885.27|16805.27|16884.24|16804.24|16885.52|16805.52|16884.2|16804.2|10
1730148270000|2024-10-28 20:44:30|16884.25|16804.25|16884.53|16804.53|16884.53|16804.53|16883.64|16803.64|9
1730148280000|2024-10-28 20:44:40|16884.1|16804.1|16884.64|16804.64|16885.27|16805.27|16883.79|16803.79|10
1730148290000|2024-10-28 20:44:50|16884.37|16804.37|16883.26|16803.26|16884.37|16804.37|16883.26|16803.26|10
1730148300000|2024-10-28 20:45:00|16883.15|16803.15|16882.77|16802.77|16883.29|16803.29|16882.71|16802.71|9
1730148310000|2024-10-28 20:45:10|16882.7|16802.7|16880.54|16800.54|16882.7|16802.7|16880.54|16800.54|10
1730148320000|2024-10-28 20:45:20|16880.35|16800.35|16872.87|16792.87|16880.35|16800.35|16872.87|16792.87|9
1730148330000|2024-10-28 20:45:30|16872.92|16792.92|16873.72|16793.72|16873.76|16793.76|16872.9|16792.9|10
1730148340000|2024-10-28 20:45:40|16873.82|16793.82|16871.07|16791.07|16873.82|16793.82|16871.07|16791.07|10
1730148350000|2024-10-28 20:45:50|16870.35|16790.35|16871.08|16791.08|16871.08|16791.08|16869.34|16789.34|9
1730148360000|2024-10-28 20:46:00|16871.42|16791.42|16871.61|16791.61|16871.61|16791.61|16870.62|16790.62|10
1730148370000|2024-10-28 20:46:10|16871.89|16791.89|16874.46|16794.46|16874.46|16794.46|16871.89|16791.89|10
1730148380000|2024-10-28 20:46:20|16874.06|16794.06|16874.67|16794.67|16875.05|16795.05|16874.06|16794.06|9
1730148390000|2024-10-28 20:46:30|16874.59|16794.59|16875.57|16795.57|16875.57|16795.57|16873.08|16793.08|10
1730148400000|2024-10-28 20:46:40|16876.75|16796.75|16877.93|16797.93|16877.93|16797.93|16876.75|16796.75|10
1730148410000|2024-10-28 20:46:50|16877.52|16797.52|16877.1|16797.1|16877.52|16797.52|16877.08|16797.08|9
1730148420000|2024-10-28 20:47:00|16877.19|16797.19|16876.18|16796.18|16877.45|16797.45|16876.09|16796.09|10
1730148430000|2024-10-28 20:47:10|16876.24|16796.24|16876.59|16796.59|16876.59|16796.59|16875.51|16795.51|10
1730148440000|2024-10-28 20:47:20|16877|16797|16876.85|16796.85|16877|16797|16876.51|16796.51|9
1730148450000|2024-10-28 20:47:30|16877|16797|16876.01|16796.01|16877.43|16797.43|16876.01|16796.01|10
1730148460000|2024-10-28 20:47:40|16875.91|16795.91|16876.02|16796.02|16876.02|16796.02|16875.69|16795.69|10
1730148470000|2024-10-28 20:47:50|16876.08|16796.08|16876.28|16796.28|16876.4|16796.4|16876.02|16796.02|9
1730148480000|2024-10-28 20:48:00|16876.39|16796.39|16876.65|16796.65|16876.65|16796.65|16876.14|16796.14|10
1730148490000|2024-10-28 20:48:10|16876.66|16796.66|16876.52|16796.52|16876.92|16796.92|16876.49|16796.49|10
1730148500000|2024-10-28 20:48:20|16876.56|16796.56|16876.24|16796.24|16876.69|16796.69|16876.15|16796.15|9
1730148510000|2024-10-28 20:48:30|16876.49|16796.49|16874.24|16794.24|16876.63|16796.63|16874.24|16794.24|9
1730148520000|2024-10-28 20:48:40|16874.16|16794.16|16873.95|16793.95|16874.5|16794.5|16873.94|16793.94|9
1730148530000|2024-10-28 20:48:50|16873.56|16793.56|16872.95|16792.95|16873.56|16793.56|16872.9|16792.9|9
1730148540000|2024-10-28 20:49:00|16872.87|16792.87|16873.04|16793.04|16873.12|16793.12|16872.82|16792.82|10
1730148550000|2024-10-28 20:49:10|16873.19|16793.19|16870.2|16790.2|16873.6|16793.6|16870.2|16790.2|10
1730148560000|2024-10-28 20:49:20|16869.99|16789.99|16869.83|16789.83|16869.99|16789.99|16869.19|16789.19|10
1730148570000|2024-10-28 20:49:30|16869.78|16789.78|16869.14|16789.14|16869.87|16789.87|16868.95|16788.95|10
1730148580000|2024-10-28 20:49:40|16869.38|16789.38|16868.65|16788.65|16869.5|16789.5|16868.65|16788.65|9
1730148590000|2024-10-28 20:49:50|16868.89|16788.89|16868.51|16788.51|16868.89|16788.89|16868.51|16788.51|9
1730148600000|2024-10-28 20:50:00|16868.21|16788.21|16871.14|16791.14|16871.14|16791.14|16868.2|16788.2|10
1730148610000|2024-10-28 20:50:10|16871.44|16791.44|16872.42|16792.42|16872.6|16792.6|16871.44|16791.44|10
1730148620000|2024-10-28 20:50:20|16872.52|16792.52|16871.36|16791.36|16872.56|16792.56|16871.09|16791.09|10
1730148630000|2024-10-28 20:50:30|16871.02|16791.02|16872.27|16792.27|16872.27|16792.27|16871.02|16791.02|10
1730148640000|2024-10-28 20:50:40|16872.52|16792.52|16870.72|16790.72|16872.52|16792.52|16870.58|16790.58|10
1730148650000|2024-10-28 20:50:50|16870.69|16790.69|16871.33|16791.33|16871.48|16791.48|16870.61|16790.61|10
1730148660000|2024-10-28 20:51:00|16871.23|16791.23|16873.99|16793.99|16874.3|16794.3|16871.05|16791.05|10
1730148670000|2024-10-28 20:51:10|16873.86|16793.86|16873.15|16793.15|16873.86|16793.86|16873.15|16793.15|9
1730148680000|2024-10-28 20:51:20|16873.14|16793.14|16872.75|16792.75|16873.14|16793.14|16872.72|16792.72|10
1730148690000|2024-10-28 20:51:30|16872.85|16792.85|16873.65|16793.65|16873.65|16793.65|16872.77|16792.77|10
1730148700000|2024-10-28 20:51:40|16873.7|16793.7|16872.5|16792.5|16873.7|16793.7|16872.5|16792.5|10
1730148710000|2024-10-28 20:51:50|16872.37|16792.37|16871.48|16791.48|16872.37|16792.37|16871.1|16791.1|10
1730148720000|2024-10-28 20:52:00|16871.45|16791.45|16870.58|16790.58|16871.93|16791.93|16870.58|16790.58|10
1730148730000|2024-10-28 20:52:10|16870.4|16790.4|16867.26|16787.26|16870.4|16790.4|16867.26|16787.26|10
1730148740000|2024-10-28 20:52:20|16866.99|16786.99|16865.68|16785.68|16866.99|16786.99|16865.68|16785.68|10
1730148750000|2024-10-28 20:52:30|16865.54|16785.54|16868.35|16788.35|16868.35|16788.35|16865.15|16785.15|10
1730148760000|2024-10-28 20:52:40|16868.26|16788.26|16867.73|16787.73|16868.42|16788.42|16867.61|16787.61|10
1730148770000|2024-10-28 20:52:50|16867.7|16787.7|16867.3|16787.3|16867.87|16787.87|16867.08|16787.08|9
1730148780000|2024-10-28 20:53:00|16867.31|16787.31|16868.8|16788.8|16868.9|16788.9|16867.31|16787.31|9
1730148790000|2024-10-28 20:53:10|16868.83|16788.83|16868.37|16788.37|16868.94|16788.94|16868.24|16788.24|10
1730148800000|2024-10-28 20:53:20|16867.97|16787.97|16867.07|16787.07|16867.97|16787.97|16867.07|16787.07|10
1730148810000|2024-10-28 20:53:30|16866.87|16786.87|16866.67|16786.67|16867.03|16787.03|16866.26|16786.26|10
1730148820000|2024-10-28 20:53:40|16866.42|16786.42|16866.89|16786.89|16867.05|16787.05|16866.24|16786.24|9
1730148830000|2024-10-28 20:53:50|16866.87|16786.87|16866.46|16786.46|16866.91|16786.91|16866.46|16786.46|6
1730148840000|2024-10-28 20:54:00|16866.4|16786.4|16866.24|16786.24|16866.76|16786.76|16866.24|16786.24|10
1730148850000|2024-10-28 20:54:10|16866.13|16786.13|16866.81|16786.81|16866.81|16786.81|16866.13|16786.13|8
1730148860000|2024-10-28 20:54:20|16866.63|16786.63|16867.02|16787.02|16867.54|16787.54|16866.63|16786.63|10
1730148870000|2024-10-28 20:54:30|16867.09|16787.09|16865.48|16785.48|16867.09|16787.09|16865.48|16785.48|10
1730148880000|2024-10-28 20:54:40|16865.26|16785.26|16866.42|16786.42|16866.45|16786.45|16865.26|16785.26|9
1730148890000|2024-10-28 20:54:50|16866.24|16786.24|16866.66|16786.66|16866.76|16786.76|16865.97|16785.97|10
1730148900000|2024-10-28 20:55:00|16866.65|16786.65|16867.41|16787.41|16867.53|16787.53|16866.63|16786.63|10
1730148910000|2024-10-28 20:55:10|16867.49|16787.49|16868.81|16788.81|16868.81|16788.81|16867.42|16787.42|9
1730148920000|2024-10-28 20:55:20|16868.61|16788.61|16870.05|16790.05|16870.14|16790.14|16868.61|16788.61|10
1730148930000|2024-10-28 20:55:30|16870.07|16790.07|16871.03|16791.03|16871.03|16791.03|16870.07|16790.07|9
1730148940000|2024-10-28 20:55:40|16870.89|16790.89|16868.27|16788.27|16870.89|16790.89|16868.27|16788.27|10
1730148950000|2024-10-28 20:55:50|16867.96|16787.96|16867.06|16787.06|16867.99|16787.99|16867.06|16787.06|9
1730148960000|2024-10-28 20:56:00|16866.97|16786.97|16869.95|16789.95|16869.95|16789.95|16866.89|16786.89|10
1730148970000|2024-10-28 20:56:10|16870.74|16790.74|16873.41|16793.41|16873.41|16793.41|16870.74|16790.74|8
1730148980000|2024-10-28 20:56:20|16873.5|16793.5|16874.06|16794.06|16874.06|16794.06|16873.43|16793.43|10
1730148990000|2024-10-28 20:56:30|16874.76|16794.76|16875.59|16795.59|16875.59|16795.59|16874.57|16794.57|10
1730149000000|2024-10-28 20:56:40|16875.32|16795.32|16876.13|16796.13|16876.13|16796.13|16875.32|16795.32|10
1730149010000|2024-10-28 20:56:50|16876.2|16796.2|16876.28|16796.28|16876.7|16796.7|16876.2|16796.2|9
1730149020000|2024-10-28 20:57:00|16876.19|16796.19|16876.16|16796.16|16876.31|16796.31|16875.48|16795.48|10
1730149030000|2024-10-28 20:57:10|16876.03|16796.03|16879.42|16799.42|16879.42|16799.42|16876.03|16796.03|10
1730149040000|2024-10-28 20:57:20|16879.47|16799.47|16877.19|16797.19|16880.61|16800.61|16877.19|16797.19|10
1730149050000|2024-10-28 20:57:30|16876.81|16796.81|16875.64|16795.64|16876.81|16796.81|16875.28|16795.28|10
1730149060000|2024-10-28 20:57:40|16875.62|16795.62|16873.74|16793.74|16875.68|16795.68|16873.74|16793.74|8
1730149070000|2024-10-28 20:57:50|16873.78|16793.78|16876.13|16796.13|16876.13|16796.13|16873.74|16793.74|10
1730149080000|2024-10-28 20:58:00|16876.04|16796.04|16875.86|16795.86|16876.07|16796.07|16875.36|16795.36|10
1730149090000|2024-10-28 20:58:10|16875.88|16795.88|16874.16|16794.16|16875.88|16795.88|16874.12|16794.12|10
1730149100000|2024-10-28 20:58:20|16874.14|16794.14|16875.92|16795.92|16875.92|16795.92|16874.14|16794.14|10
1730149110000|2024-10-28 20:58:30|16875.6|16795.6|16875.48|16795.48|16875.6|16795.6|16875.27|16795.27|9
1730149120000|2024-10-28 20:58:40|16875.53|16795.53|16877.42|16797.42|16877.42|16797.42|16875.53|16795.53|10
1730149130000|2024-10-28 20:58:50|16877.49|16797.49|16878.93|16798.93|16878.93|16798.93|16877.35|16797.35|10
1730149140000|2024-10-28 20:59:00|16878.96|16798.96|16882.32|16802.32|16882.32|16802.32|16878.96|16798.96|10
1730149150000|2024-10-28 20:59:10|16882.44|16802.44|16883.42|16803.42|16883.42|16803.42|16882.44|16802.44|10
1730149160000|2024-10-28 20:59:20|16883.95|16803.95|16885.6|16805.6|16885.6|16805.6|16883.95|16803.95|10
1730149170000|2024-10-28 20:59:30|16885.92|16805.92|16886.59|16806.59|16886.66|16806.66|16885.92|16805.92|9
1730149180000|2024-10-28 20:59:40|16887.11|16807.11|16887.99|16807.99|16888.12|16808.12|16887.11|16807.11|10
1730149190000|2024-10-28 20:59:50|16888.09|16808.09|16889.09|16809.09|16889.09|16809.09|16887.98|16807.98|10
1730149200000|2024-10-28 21:00:00|16889.41|16809.41|16890.49|16810.49|16890.95|16810.95|16889.4|16809.4|10
1730149210000|2024-10-28 21:00:10|16890.71|16810.71|16897.5|16817.5|16897.5|16817.5|16890.69|16810.69|10
1730149220000|2024-10-28 21:00:20|16898.03|16818.03|16900.78|16820.78|16900.78|16820.78|16897.81|16817.81|10
1730149230000|2024-10-28 21:00:30|16901.58|16821.58|16904.67|16824.67|16904.67|16824.67|16901.58|16821.58|10
1730149240000|2024-10-28 21:00:40|16904.59|16824.59|16904.4|16824.4|16904.67|16824.67|16904|16824|10
1730149250000|2024-10-28 21:00:50|16904.65|16824.65|16905.03|16825.03|16905.27|16825.27|16904.65|16824.65|9
1730149260000|2024-10-28 21:01:00|16905.13|16825.13|16903.98|16823.98|16905.23|16825.23|16903.85|16823.85|9
1730149270000|2024-10-28 21:01:10|16904.12|16824.12|16902.12|16822.12|16904.83|16824.83|16902.12|16822.12|10
1730149280000|2024-10-28 21:01:20|16901.92|16821.92|16904.77|16824.77|16904.77|16824.77|16901.92|16821.92|10
1730149290000|2024-10-28 21:01:30|16904.72|16824.72|16903.75|16823.75|16904.72|16824.72|16903.75|16823.75|9
1730149300000|2024-10-28 21:01:40|16903.61|16823.61|16904.04|16824.04|16904.2|16824.2|16903.61|16823.61|10
1730149310000|2024-10-28 21:01:50|16904.28|16824.28|16902.7|16822.7|16904.28|16824.28|16902.7|16822.7|10
1730149320000|2024-10-28 21:02:00|16902.35|16822.35|16901.45|16821.45|16902.35|16822.35|16900.81|16820.81|10
1730149330000|2024-10-28 21:02:10|16901.57|16821.57|16901.77|16821.77|16901.77|16821.77|16901.13|16821.13|9
1730149340000|2024-10-28 21:02:20|16902.64|16822.64|16904.17|16824.17|16904.54|16824.54|16902.64|16822.64|10
1730149350000|2024-10-28 21:02:30|16903.77|16823.77|16904.27|16824.27|16904.3|16824.3|16903.77|16823.77|10
1730149360000|2024-10-28 21:02:40|16904.6|16824.6|16904.44|16824.44|16904.6|16824.6|16903.93|16823.93|10
1730149370000|2024-10-28 21:02:50|16904.66|16824.66|16904.82|16824.82|16904.97|16824.97|16904.66|16824.66|8
1730149380000|2024-10-28 21:03:00|16905.05|16825.05|16905.19|16825.19|16905.32|16825.32|16904.61|16824.61|10
1730149390000|2024-10-28 21:03:10|16905.17|16825.17|16905.57|16825.57|16905.57|16825.57|16904.98|16824.98|9
1730149400000|2024-10-28 21:03:20|16905.72|16825.72|16906.62|16826.62|16906.89|16826.89|16905.16|16825.16|10
1730149410000|2024-10-28 21:03:30|16906.68|16826.68|16908.76|16828.76|16909.15|16829.15|16906.68|16826.68|10
1730149420000|2024-10-28 21:03:40|16908.72|16828.72|16909.38|16829.38|16909.38|16829.38|16908.39|16828.39|10
1730149430000|2024-10-28 21:03:50|16909.39|16829.39|16905.26|16825.26|16909.39|16829.39|16905.26|16825.26|9
1730149440000|2024-10-28 21:04:00|16905.66|16825.66|16905.63|16825.63|16906.14|16826.14|16905.63|16825.63|10
1730149450000|2024-10-28 21:04:10|16905.73|16825.73|16906.65|16826.65|16906.65|16826.65|16905.2|16825.2|10
1730149460000|2024-10-28 21:04:20|16906.43|16826.43|16907.1|16827.1|16907.54|16827.54|16906.43|16826.43|10
1730149470000|2024-10-28 21:04:30|16906.71|16826.71|16906.05|16826.05|16906.99|16826.99|16906.05|16826.05|9
1730149480000|2024-10-28 21:04:40|16905.26|16825.26|16902.2|16822.2|16905.26|16825.26|16902.18|16822.18|10
1730149490000|2024-10-28 21:04:50|16902.3|16822.3|16902.05|16822.05|16902.38|16822.38|16902.04|16822.04|9
1730149500000|2024-10-28 21:05:00|16901.32|16821.32|16900.07|16820.07|16901.32|16821.32|16899.55|16819.55|10
1730149510000|2024-10-28 21:05:10|16899.77|16819.77|16899.31|16819.31|16899.77|16819.77|16899.28|16819.28|10
1730149520000|2024-10-28 21:05:20|16900.2|16820.2|16902.29|16822.29|16902.4|16822.4|16900.2|16820.2|10
1730149530000|2024-10-28 21:05:30|16901.99|16821.99|16901.96|16821.96|16902.05|16822.05|16901.75|16821.75|9
1730149540000|2024-10-28 21:05:40|16901.97|16821.97|16902.1|16822.1|16902.45|16822.45|16901.97|16821.97|10
1730149550000|2024-10-28 21:05:50|16902.07|16822.07|16900.82|16820.82|16902.07|16822.07|16900.82|16820.82|10
1730149560000|2024-10-28 21:06:00|16900.56|16820.56|16901.21|16821.21|16901.21|16821.21|16900.13|16820.13|10
1730149570000|2024-10-28 21:06:10|16901.16|16821.16|16901.25|16821.25|16901.47|16821.47|16900.78|16820.78|10
1730149580000|2024-10-28 21:06:20|16901.54|16821.54|16901.44|16821.44|16901.77|16821.77|16901.41|16821.41|10
1730149590000|2024-10-28 21:06:30|16901.73|16821.73|16903.22|16823.22|16903.25|16823.25|16901.61|16821.61|10
1730149600000|2024-10-28 21:06:40|16903.54|16823.54|16903.27|16823.27|16904.04|16824.04|16903.27|16823.27|10
1730149610000|2024-10-28 21:06:50|16903.07|16823.07|16902.39|16822.39|16903.07|16823.07|16902.03|16822.03|9
1730149620000|2024-10-28 21:07:00|16902.45|16822.45|16902.4|16822.4|16902.53|16822.53|16902.12|16822.12|10
1730149630000|2024-10-28 21:07:10|16902.2|16822.2|16901.57|16821.57|16902.2|16822.2|16901.46|16821.46|10
1730149640000|2024-10-28 21:07:20|16901.6|16821.6|16902.63|16822.63|16902.83|16822.83|16901.3|16821.3|10
1730149650000|2024-10-28 21:07:30|16902.56|16822.56|16901.8|16821.8|16902.6|16822.6|16901.8|16821.8|9
1730149660000|2024-10-28 21:07:40|16901.98|16821.98|16901.59|16821.59|16901.98|16821.98|16901.35|16821.35|10
1730149670000|2024-10-28 21:07:50|16901.63|16821.63|16902.1|16822.1|16902.1|16822.1|16901.63|16821.63|10
1730149680000|2024-10-28 21:08:00|16902.45|16822.45|16902.59|16822.59|16902.59|16822.59|16902.33|16822.33|9
1730149690000|2024-10-28 21:08:10|16902.66|16822.66|16902.71|16822.71|16902.96|16822.96|16902.5|16822.5|10
1730149700000|2024-10-28 21:08:20|16903.01|16823.01|16902.57|16822.57|16903.09|16823.09|16902.55|16822.55|10
1730149710000|2024-10-28 21:08:30|16902.58|16822.58|16902.54|16822.54|16902.98|16822.98|16902.54|16822.54|9
1730149720000|2024-10-28 21:08:40|16902.53|16822.53|16902.32|16822.32|16902.85|16822.85|16902.32|16822.32|10
1730149730000|2024-10-28 21:08:50|16901.94|16821.94|16905.06|16825.06|16905.06|16825.06|16901.94|16821.94|10
1730149740000|2024-10-28 21:09:00|16905.05|16825.05|16905.13|16825.13|16905.25|16825.25|16905.05|16825.05|9
1730149750000|2024-10-28 21:09:10|16905.25|16825.25|16904.96|16824.96|16905.45|16825.45|16904.96|16824.96|10
1730149760000|2024-10-28 21:09:20|16905.42|16825.42|16906.83|16826.83|16906.95|16826.95|16905.25|16825.25|10
1730149770000|2024-10-28 21:09:30|16907|16827|16909.57|16829.57|16909.78|16829.78|16907|16827|10
1730149780000|2024-10-28 21:09:40|16910.12|16830.12|16914.59|16834.59|16914.59|16834.59|16910.12|16830.12|10
1730149790000|2024-10-28 21:09:50|16914.56|16834.56|16914.45|16834.45|16915.72|16835.72|16914.45|16834.45|10
1730149800000|2024-10-28 21:10:00|16914.36|16834.36|16914.51|16834.51|16914.82|16834.82|16913.89|16833.89|10
1730149810000|2024-10-28 21:10:10|16913.93|16833.93|16915.01|16835.01|16915.01|16835.01|16913.68|16833.68|10
1730149820000|2024-10-28 21:10:20|16915.23|16835.23|16915.62|16835.62|16916.11|16836.11|16915.23|16835.23|9
1730149830000|2024-10-28 21:10:30|16915.33|16835.33|16914.32|16834.32|16915.33|16835.33|16913.54|16833.54|10
1730149840000|2024-10-28 21:10:40|16914.31|16834.31|16917.17|16837.17|16917.17|16837.17|16914.31|16834.31|9
1730149850000|2024-10-28 21:10:50|16916.77|16836.77|16916.65|16836.65|16916.88|16836.88|16916.58|16836.58|10
1730149860000|2024-10-28 21:11:00|16916.58|16836.58|16918.2|16838.2|16918.2|16838.2|16916.58|16836.58|10
1730149870000|2024-10-28 21:11:10|16918.37|16838.37|16918.56|16838.56|16919|16839|16918.37|16838.37|8
1730149880000|2024-10-28 21:11:20|16918.4|16838.4|16919.44|16839.44|16919.75|16839.75|16918.14|16838.14|10
1730149890000|2024-10-28 21:11:30|16919.23|16839.23|16918.24|16838.24|16919.23|16839.23|16918.24|16838.24|9
1730149900000|2024-10-28 21:11:40|16918.3|16838.3|16917.1|16837.1|16918.87|16838.87|16917.1|16837.1|10
1730149910000|2024-10-28 21:11:50|16916.66|16836.66|16916.01|16836.01|16916.87|16836.87|16916.01|16836.01|10
1730149920000|2024-10-28 21:12:00|16916.03|16836.03|16915.66|16835.66|16916.11|16836.11|16915.18|16835.18|10
1730149930000|2024-10-28 21:12:10|16915.64|16835.64|16915.49|16835.49|16916.29|16836.29|16915.49|16835.49|10
1730149940000|2024-10-28 21:12:20|16915.94|16835.94|16916.89|16836.89|16916.89|16836.89|16915.94|16835.94|9
1730149950000|2024-10-28 21:12:30|16916.78|16836.78|16915.74|16835.74|16916.92|16836.92|16915.5|16835.5|10
1730149960000|2024-10-28 21:12:40|16915.85|16835.85|16915.61|16835.61|16915.97|16835.97|16915.47|16835.47|10
1730149970000|2024-10-28 21:12:50|16915.77|16835.77|16915.39|16835.39|16916.29|16836.29|16915.35|16835.35|10
1730149980000|2024-10-28 21:13:00|16915.72|16835.72|16915.73|16835.73|16915.96|16835.96|16915.72|16835.72|8
1730149990000|2024-10-28 21:13:10|16915.82|16835.82|16915.71|16835.71|16915.82|16835.82|16915.16|16835.16|9
1730150000000|2024-10-28 21:13:20|16915.8|16835.8|16915.23|16835.23|16916.2|16836.2|16914.99|16834.99|9
1730150010000|2024-10-28 21:13:30|16914.93|16834.93|16914.8|16834.8|16915.68|16835.68|16914.74|16834.74|10
1730150020000|2024-10-28 21:13:40|16914.82|16834.82|16913.53|16833.53|16914.82|16834.82|16913.53|16833.53|9
1730150030000|2024-10-28 21:13:50|16915.63|16835.63|16915.84|16835.84|16916.02|16836.02|16915.38|16835.38|10
1730150040000|2024-10-28 21:14:00|16916.04|16836.04|16916.88|16836.88|16917.39|16837.39|16916.04|16836.04|10
1730150050000|2024-10-28 21:14:10|16916.73|16836.73|16916.67|16836.67|16917.1|16837.1|16916.53|16836.53|9
1730150060000|2024-10-28 21:14:20|16916.66|16836.66|16914.5|16834.5|16916.66|16836.66|16914.42|16834.42|10
1730150070000|2024-10-28 21:14:30|16914.51|16834.51|16915.6|16835.6|16915.6|16835.6|16914.51|16834.51|9
1730150080000|2024-10-28 21:14:40|16916.3|16836.3|16916.3|16836.3|16916.55|16836.55|16916.26|16836.26|8
1730150090000|2024-10-28 21:14:50|16916.23|16836.23|16915.52|16835.52|16916.31|16836.31|16915.52|16835.52|10
1730150100000|2024-10-28 21:15:00|16915.67|16835.67|16917.45|16837.45|16917.45|16837.45|16915.67|16835.67|9
1730150110000|2024-10-28 21:15:10|16917.84|16837.84|16919.05|16839.05|16919.77|16839.77|16917.84|16837.84|10
1730150120000|2024-10-28 21:15:20|16919.03|16839.03|16919.7|16839.7|16919.71|16839.71|16919.03|16839.03|10
1730150130000|2024-10-28 21:15:30|16920.28|16840.28|16919.33|16839.33|16920.95|16840.95|16919.28|16839.28|10
1730150140000|2024-10-28 21:15:40|16919.42|16839.42|16920.14|16840.14|16920.74|16840.74|16919.42|16839.42|9
1730150150000|2024-10-28 21:15:50|16920.72|16840.72|16921.15|16841.15|16921.2|16841.2|16920.13|16840.13|10
1730150160000|2024-10-28 21:16:00|16920.89|16840.89|16923.21|16843.21|16923.21|16843.21|16920.79|16840.79|10
1730150170000|2024-10-28 21:16:10|16923.29|16843.29|16924.37|16844.37|16924.41|16844.41|16923.29|16843.29|8
1730150180000|2024-10-28 21:16:20|16924.33|16844.33|16925.35|16845.35|16925.35|16845.35|16924.33|16844.33|10
1730150190000|2024-10-28 21:16:30|16925.56|16845.56|16926.16|16846.16|16926.74|16846.74|16925.56|16845.56|10
1730150200000|2024-10-28 21:16:40|16926.93|16846.93|16926.02|16846.02|16926.93|16846.93|16926.02|16846.02|10
1730150210000|2024-10-28 21:16:50|16925.96|16845.96|16924.39|16844.39|16926.38|16846.38|16924.18|16844.18|10
1730150220000|2024-10-28 21:17:00|16924.4|16844.4|16925.95|16845.95|16926.05|16846.05|16924.4|16844.4|10
1730150230000|2024-10-28 21:17:10|16925.82|16845.82|16925.34|16845.34|16925.82|16845.82|16925.16|16845.16|9
1730150240000|2024-10-28 21:17:20|16925.4|16845.4|16925|16845|16926.15|16846.15|16924.95|16844.95|10
1730150250000|2024-10-28 21:17:30|16925.38|16845.38|16924.67|16844.67|16925.7|16845.7|16924.67|16844.67|10
1730150260000|2024-10-28 21:17:40|16924.69|16844.69|16925.94|16845.94|16925.94|16845.94|16924.6|16844.6|10
1730150270000|2024-10-28 21:17:50|16925.72|16845.72|16925.69|16845.69|16926.28|16846.28|16925.69|16845.69|10
1730150280000|2024-10-28 21:18:00|16925.76|16845.76|16925.77|16845.77|16926.14|16846.14|16925.62|16845.62|9
1730150290000|2024-10-28 21:18:10|16925.59|16845.59|16925.56|16845.56|16925.59|16845.59|16924.65|16844.65|10
1730150300000|2024-10-28 21:18:20|16925.61|16845.61|16925.6|16845.6|16925.97|16845.97|16925.6|16845.6|9
1730150310000|2024-10-28 21:18:30|16925.61|16845.61|16924.26|16844.26|16925.61|16845.61|16924.26|16844.26|10
1730150320000|2024-10-28 21:18:40|16923.78|16843.78|16922.03|16842.03|16923.83|16843.83|16921.96|16841.96|10
1730150330000|2024-10-28 21:18:50|16921.93|16841.93|16921.57|16841.57|16921.95|16841.95|16921.43|16841.43|10
1730150340000|2024-10-28 21:19:00|16920.95|16840.95|16921|16841|16921.29|16841.29|16920.95|16840.95|10
1730150350000|2024-10-28 21:19:10|16920.75|16840.75|16919.53|16839.53|16920.75|16840.75|16919.38|16839.38|10
1730150360000|2024-10-28 21:19:20|16919.42|16839.42|16918.9|16838.9|16919.81|16839.81|16918.9|16838.9|10
1730150370000|2024-10-28 21:19:30|16918.95|16838.95|16918.91|16838.91|16919.35|16839.35|16918.91|16838.91|9
1730150380000|2024-10-28 21:19:40|16918.86|16838.86|16918.21|16838.21|16918.86|16838.86|16918.21|16838.21|10
1730150390000|2024-10-28 21:19:50|16918.08|16838.08|16917.17|16837.17|16918.08|16838.08|16917.17|16837.17|10
1730150400000|2024-10-28 21:20:00|16916.93|16836.93|16915.78|16835.78|16916.93|16836.93|16915.71|16835.71|10
1730150410000|2024-10-28 21:20:10|16915.85|16835.85|16915.01|16835.01|16915.85|16835.85|16914.99|16834.99|10
1730150420000|2024-10-28 21:20:20|16914.91|16834.91|16915.02|16835.02|16915.27|16835.27|16914.82|16834.82|10
1730150430000|2024-10-28 21:20:30|16914.7|16834.7|16913.73|16833.73|16914.7|16834.7|16913.56|16833.56|10
1730150440000|2024-10-28 21:20:40|16914.16|16834.16|16913.64|16833.64|16914.29|16834.29|16913.64|16833.64|10
1730150450000|2024-10-28 21:20:50|16913.4|16833.4|16913.13|16833.13|16913.64|16833.64|16913.07|16833.07|10
1730150460000|2024-10-28 21:21:00|16913.16|16833.16|16914.1|16834.1|16914.1|16834.1|16913.07|16833.07|10
1730150470000|2024-10-28 21:21:10|16913.95|16833.95|16914.46|16834.46|16914.57|16834.57|16913.95|16833.95|9
1730150480000|2024-10-28 21:21:20|16914.43|16834.43|16913.64|16833.64|16914.45|16834.45|16913.63|16833.63|10
1730150490000|2024-10-28 21:21:30|16913.62|16833.62|16913.45|16833.45|16913.62|16833.62|16913.17|16833.17|9
1730150500000|2024-10-28 21:21:40|16913.58|16833.58|16915.96|16835.96|16915.99|16835.99|16913.58|16833.58|10
1730150510000|2024-10-28 21:21:50|16915.95|16835.95|16914.47|16834.47|16915.99|16835.99|16914.47|16834.47|9
1730150520000|2024-10-28 21:22:00|16914.44|16834.44|16912.58|16832.58|16914.44|16834.44|16912.58|16832.58|10
1730150530000|2024-10-28 21:22:10|16912.41|16832.41|16911.69|16831.69|16912.44|16832.44|16911.69|16831.69|9
1730150540000|2024-10-28 21:22:20|16911.87|16831.87|16911.9|16831.9|16912.38|16832.38|16911.87|16831.87|10
1730150550000|2024-10-28 21:22:30|16911.97|16831.97|16911.76|16831.76|16912.2|16832.2|16911.67|16831.67|8
1730150560000|2024-10-28 21:22:40|16911.79|16831.79|16912.34|16832.34|16912.44|16832.44|16911.79|16831.79|10
1730150570000|2024-10-28 21:22:50|16912.5|16832.5|16911.45|16831.45|16912.5|16832.5|16911.45|16831.45|10
1730150580000|2024-10-28 21:23:00|16911.47|16831.47|16910.43|16830.43|16912.14|16832.14|16910.43|16830.43|10
1730150590000|2024-10-28 21:23:10|16909.79|16829.79|16909.49|16829.49|16909.79|16829.79|16909.23|16829.23|10
1730150600000|2024-10-28 21:23:20|16909.42|16829.42|16908.8|16828.8|16909.42|16829.42|16908.63|16828.63|10
1730150610000|2024-10-28 21:23:30|16908.89|16828.89|16908.11|16828.11|16909.89|16829.89|16908.11|16828.11|10
1730150620000|2024-10-28 21:23:40|16907.77|16827.77|16906.73|16826.73|16908.47|16828.47|16906.72|16826.72|10
1730150630000|2024-10-28 21:23:50|16906.61|16826.61|16905.66|16825.66|16906.61|16826.61|16905.66|16825.66|10
1730150640000|2024-10-28 21:24:00|16905.73|16825.73|16906.88|16826.88|16906.88|16826.88|16905.73|16825.73|10
1730150650000|2024-10-28 21:24:10|16909.05|16829.05|16908.67|16828.67|16909.15|16829.15|16908.67|16828.67|10
1730150660000|2024-10-28 21:24:20|16908.61|16828.61|16906.01|16826.01|16908.61|16828.61|16906.01|16826.01|10
1730150670000|2024-10-28 21:24:30|16905.89|16825.89|16905.66|16825.66|16905.94|16825.94|16905.66|16825.66|10
1730150680000|2024-10-28 21:24:40|16905.67|16825.67|16903.22|16823.22|16905.73|16825.73|16903.22|16823.22|10
1730150690000|2024-10-28 21:24:50|16904.41|16824.41|16903.14|16823.14|16904.44|16824.44|16903.14|16823.14|9
1730150700000|2024-10-28 21:25:00|16902.82|16822.82|16902.34|16822.34|16902.82|16822.82|16901.47|16821.47|9
1730150710000|2024-10-28 21:25:10|16902.81|16822.81|16903.75|16823.75|16903.75|16823.75|16902.81|16822.81|8
1730150720000|2024-10-28 21:25:20|16903.74|16823.74|16903.06|16823.06|16904.03|16824.03|16903.06|16823.06|9
1730150730000|2024-10-28 21:25:30|16902.86|16822.86|16902.67|16822.67|16902.86|16822.86|16901.83|16821.83|10
1730150740000|2024-10-28 21:25:40|16902.73|16822.73|16905.83|16825.83|16905.83|16825.83|16902.67|16822.67|10
1730150750000|2024-10-28 21:25:50|16905.93|16825.93|16904.78|16824.78|16905.93|16825.93|16904.45|16824.45|9
1730150760000|2024-10-28 21:26:00|16904.58|16824.58|16903.6|16823.6|16905.44|16825.44|16903.6|16823.6|9
1730150770000|2024-10-28 21:26:10|16903.37|16823.37|16902.5|16822.5|16903.37|16823.37|16902.22|16822.22|10
1730150780000|2024-10-28 21:26:20|16902.33|16822.33|16899.28|16819.28|16902.33|16822.33|16899.28|16819.28|10
1730150790000|2024-10-28 21:26:30|16898.99|16818.99|16895.57|16815.57|16899|16819|16895.57|16815.57|10
1730150800000|2024-10-28 21:26:40|16895.5|16815.5|16896.09|16816.09|16896.15|16816.15|16895.4|16815.4|10
1730150810000|2024-10-28 21:26:50|16896.07|16816.07|16895.25|16815.25|16896.07|16816.07|16895.25|16815.25|8
1730150820000|2024-10-28 21:27:00|16895.09|16815.09|16892.51|16812.51|16895.09|16815.09|16892.51|16812.51|10
1730150830000|2024-10-28 21:27:10|16892.52|16812.52|16891.43|16811.43|16892.52|16812.52|16891.3|16811.3|10
1730150840000|2024-10-28 21:27:20|16891.45|16811.45|16894.43|16814.43|16894.43|16814.43|16891.43|16811.43|10
1730150850000|2024-10-28 21:27:30|16894.6|16814.6|16897.55|16817.55|16897.55|16817.55|16894.6|16814.6|10
1730150860000|2024-10-28 21:27:40|16898.54|16818.54|16899.99|16819.99|16899.99|16819.99|16898.54|16818.54|10
1730150870000|2024-10-28 21:27:50|16900.65|16820.65|16902.93|16822.93|16902.93|16822.93|16900.65|16820.65|10
1730150880000|2024-10-28 21:28:00|16903.63|16823.63|16903.42|16823.42|16904.12|16824.12|16903.42|16823.42|10
1730150890000|2024-10-28 21:28:10|16903.38|16823.38|16903.32|16823.32|16903.38|16823.38|16902.81|16822.81|9
1730150900000|2024-10-28 21:28:20|16903.33|16823.33|16904.35|16824.35|16904.35|16824.35|16903.33|16823.33|9
1730150910000|2024-10-28 21:28:30|16904.23|16824.23|16903.52|16823.52|16904.23|16824.23|16903.27|16823.27|10
1730150920000|2024-10-28 21:28:40|16903.56|16823.56|16903.01|16823.01|16903.56|16823.56|16903.01|16823.01|9
1730150930000|2024-10-28 21:28:50|16903|16823|16902.66|16822.66|16903.32|16823.32|16902.66|16822.66|8
1730150940000|2024-10-28 21:29:00|16902.84|16822.84|16906.5|16826.5|16906.5|16826.5|16902.84|16822.84|10
1730150950000|2024-10-28 21:29:10|16906.48|16826.48|16906.72|16826.72|16906.82|16826.82|16906.39|16826.39|8
1730150960000|2024-10-28 21:29:20|16906.68|16826.68|16906.91|16826.91|16906.94|16826.94|16906.52|16826.52|10
1730150970000|2024-10-28 21:29:30|16906.94|16826.94|16906.65|16826.65|16907.06|16827.06|16906.55|16826.55|9
1730150980000|2024-10-28 21:29:40|16906.69|16826.69|16907.75|16827.75|16907.77|16827.77|16906.68|16826.68|10
1730150990000|2024-10-28 21:29:50|16907.76|16827.76|16908.33|16828.33|16908.42|16828.42|16907.72|16827.72|10
1730151000000|2024-10-28 21:30:00|16908.28|16828.28|16909.29|16829.29|16909.29|16829.29|16908.17|16828.17|10
1730151010000|2024-10-28 21:30:10|16909.2|16829.2|16909.72|16829.72|16909.72|16829.72|16909.2|16829.2|8
1730151020000|2024-10-28 21:30:20|16909.73|16829.73|16909.43|16829.43|16909.73|16829.73|16908.96|16828.96|10
1730151030000|2024-10-28 21:30:30|16909.53|16829.53|16909.98|16829.98|16909.98|16829.98|16909.53|16829.53|10
1730151040000|2024-10-28 21:30:40|16910.14|16830.14|16911.88|16831.88|16911.92|16831.92|16910.14|16830.14|9
1730151050000|2024-10-28 21:30:50|16912.01|16832.01|16912|16832|16912.07|16832.07|16911.72|16831.72|9
1730151060000|2024-10-28 21:31:00|16912.01|16832.01|16912|16832|16912.01|16832.01|16911.68|16831.68|10
1730151070000|2024-10-28 21:31:10|16912.01|16832.01|16912.16|16832.16|16912.4|16832.4|16911.7|16831.7|10
1730151080000|2024-10-28 21:31:20|16912.08|16832.08|16915.13|16835.13|16915.13|16835.13|16912.07|16832.07|10
1730151090000|2024-10-28 21:31:30|16915.9|16835.9|16918.26|16838.26|16918.26|16838.26|16915.9|16835.9|10
1730151100000|2024-10-28 21:31:40|16918.34|16838.34|16917.96|16837.96|16918.36|16838.36|16917.6|16837.6|10
1730151110000|2024-10-28 21:31:50|16917.95|16837.95|16917.93|16837.93|16918.04|16838.04|16917.33|16837.33|8
1730151120000|2024-10-28 21:32:00|16917.91|16837.91|16919.46|16839.46|16919.46|16839.46|16917.91|16837.91|10
1730151130000|2024-10-28 21:32:10|16919.75|16839.75|16915.9|16835.9|16919.75|16839.75|16915.35|16835.35|10
1730151140000|2024-10-28 21:32:20|16915.94|16835.94|16916.27|16836.27|16916.68|16836.68|16915.94|16835.94|10
1730151150000|2024-10-28 21:32:30|16916.45|16836.45|16916.42|16836.42|16916.85|16836.85|16916.42|16836.42|9
1730151160000|2024-10-28 21:32:40|16916.26|16836.26|16916.54|16836.54|16916.75|16836.75|16916.26|16836.26|9
1730151170000|2024-10-28 21:32:50|16916.65|16836.65|16916.23|16836.23|16916.82|16836.82|16916.23|16836.23|10
1730151180000|2024-10-28 21:33:00|16916.2|16836.2|16916.5|16836.5|16916.5|16836.5|16916.12|16836.12|10
1730151190000|2024-10-28 21:33:10|16916.54|16836.54|16917.1|16837.1|16917.33|16837.33|16916.48|16836.48|10
1730151200000|2024-10-28 21:33:20|16916.83|16836.83|16917.38|16837.38|16917.38|16837.38|16916.83|16836.83|9
1730151210000|2024-10-28 21:33:30|16917.13|16837.13|16917.58|16837.58|16918.04|16838.04|16917.13|16837.13|9
1730151220000|2024-10-28 21:33:40|16917.8|16837.8|16918.1|16838.1|16918.19|16838.19|16917.8|16837.8|10
1730151230000|2024-10-28 21:33:50|16918.24|16838.24|16918.88|16838.88|16918.88|16838.88|16918.13|16838.13|10
1730151240000|2024-10-28 21:34:00|16918.94|16838.94|16920.35|16840.35|16920.47|16840.47|16918.94|16838.94|9
1730151250000|2024-10-28 21:34:10|16920.66|16840.66|16920.85|16840.85|16921.32|16841.32|16920.65|16840.65|10
1730151260000|2024-10-28 21:34:20|16920.8|16840.8|16922.27|16842.27|16922.31|16842.31|16920.8|16840.8|10
1730151270000|2024-10-28 21:34:30|16922.76|16842.76|16923.14|16843.14|16923.4|16843.4|16922.76|16842.76|10
1730151280000|2024-10-28 21:34:40|16923.34|16843.34|16925.55|16845.55|16925.55|16845.55|16923.34|16843.34|9
1730151290000|2024-10-28 21:34:50|16925.67|16845.67|16926.63|16846.63|16926.7|16846.7|16925.63|16845.63|9
1730151300000|2024-10-28 21:35:00|16927.19|16847.19|16928.93|16848.93|16928.99|16848.99|16927.18|16847.18|10
1730151310000|2024-10-28 21:35:10|16929.03|16849.03|16929.33|16849.33|16929.37|16849.37|16928.93|16848.93|10
1730151320000|2024-10-28 21:35:20|16929.6|16849.6|16930.69|16850.69|16930.69|16850.69|16929.51|16849.51|9
1730151330000|2024-10-28 21:35:30|16930.84|16850.84|16932.8|16852.8|16932.8|16852.8|16930.84|16850.84|10
1730151340000|2024-10-28 21:35:40|16932.79|16852.79|16933.39|16853.39|16933.39|16853.39|16932.67|16852.67|9
1730151350000|2024-10-28 21:35:50|16933.37|16853.37|16934.78|16854.78|16934.78|16854.78|16932.9|16852.9|9
1730151360000|2024-10-28 21:36:00|16934.76|16854.76|16936.39|16856.39|16936.39|16856.39|16934.75|16854.75|10
1730151370000|2024-10-28 21:36:10|16936.43|16856.43|16936|16856|16936.43|16856.43|16936|16856|9
1730151380000|2024-10-28 21:36:20|16936.02|16856.02|16936.77|16856.77|16936.77|16856.77|16936.02|16856.02|10
1730151390000|2024-10-28 21:36:30|16936.48|16856.48|16938.54|16858.54|16938.54|16858.54|16936.48|16856.48|10
1730151400000|2024-10-28 21:36:40|16938.68|16858.68|16939.56|16859.56|16939.56|16859.56|16938.68|16858.68|10
1730151410000|2024-10-28 21:36:50|16939.85|16859.85|16940.63|16860.63|16940.63|16860.63|16939.85|16859.85|9
1730151420000|2024-10-28 21:37:00|16940.82|16860.82|16939.1|16859.1|16940.82|16860.82|16939.1|16859.1|10
1730151430000|2024-10-28 21:37:10|16944.8|16864.8|16947.03|16867.03|16947.36|16867.36|16943.82|16863.82|10
1730151440000|2024-10-28 21:37:20|16947.24|16867.24|16949.49|16869.49|16949.49|16869.49|16947.24|16867.24|10
1730151450000|2024-10-28 21:37:30|16949.83|16869.83|16951.41|16871.41|16951.76|16871.76|16949.83|16869.83|9
1730151460000|2024-10-28 21:37:40|16951.5|16871.5|16956.03|16876.03|16956.03|16876.03|16951.5|16871.5|10
1730151470000|2024-10-28 21:37:50|16957.83|16877.83|16959.22|16879.22|16959.22|16879.22|16957.74|16877.74|9
1730151480000|2024-10-28 21:38:00|16958.88|16878.88|16961.52|16881.52|16961.52|16881.52|16958.52|16878.52|10
1730151490000|2024-10-28 21:38:10|16961.27|16881.27|16960.1|16880.1|16961.27|16881.27|16960.1|16880.1|10
1730151500000|2024-10-28 21:38:20|16960.21|16880.21|16960.54|16880.54|16960.67|16880.67|16960.02|16880.02|10
1730151510000|2024-10-28 21:38:30|16960.72|16880.72|16964.2|16884.2|16964.2|16884.2|16960.72|16880.72|10
1730151520000|2024-10-28 21:38:40|16964.29|16884.29|16964.53|16884.53|16966.14|16886.14|16964.29|16884.29|10
1730151530000|2024-10-28 21:38:50|16964.5|16884.5|16965.2|16885.2|16965.2|16885.2|16963.82|16883.82|10
1730151540000|2024-10-28 21:39:00|16965.05|16885.05|16966.54|16886.54|16966.99|16886.99|16965.05|16885.05|10
1730151550000|2024-10-28 21:39:10|16966.62|16886.62|16966.03|16886.03|16967.32|16887.32|16965.97|16885.97|10
1730151560000|2024-10-28 21:39:20|16966.18|16886.18|16965.23|16885.23|16966.18|16886.18|16965.05|16885.05|9
1730151570000|2024-10-28 21:39:30|16965.25|16885.25|16966.42|16886.42|16966.81|16886.81|16965.25|16885.25|9
1730151580000|2024-10-28 21:39:40|16966.64|16886.64|16969.28|16889.28|16969.28|16889.28|16966.58|16886.58|10
1730151590000|2024-10-28 21:39:50|16969.87|16889.87|16974.19|16894.19|16974.19|16894.19|16969.68|16889.68|10
1730151600000|2024-10-28 21:40:00|16974.14|16894.14|16973.58|16893.58|16974.22|16894.22|16972.27|16892.27|10
1730151610000|2024-10-28 21:40:10|16973.88|16893.88|16975.89|16895.89|16975.89|16895.89|16973.88|16893.88|10
1730151620000|2024-10-28 21:40:20|16976.22|16896.22|16977.52|16897.52|16977.52|16897.52|16976.22|16896.22|9
1730151630000|2024-10-28 21:40:30|16977.55|16897.55|16977.7|16897.7|16978.16|16898.16|16977.32|16897.32|10
1730151640000|2024-10-28 21:40:40|16977.89|16897.89|16977|16897|16977.89|16897.89|16977|16897|9
1730151650000|2024-10-28 21:40:50|16977.01|16897.01|16976.63|16896.63|16977.2|16897.2|16975.97|16895.97|10
1730151660000|2024-10-28 21:41:00|16976.31|16896.31|16974.67|16894.67|16976.45|16896.45|16974.67|16894.67|10
1730151670000|2024-10-28 21:41:10|16974.14|16894.14|16973.13|16893.13|16974.49|16894.49|16973.13|16893.13|10
1730151680000|2024-10-28 21:41:20|16972.79|16892.79|16974.53|16894.53|16974.56|16894.56|16972.79|16892.79|10
1730151690000|2024-10-28 21:41:30|16974.61|16894.61|16975.78|16895.78|16975.78|16895.78|16974.13|16894.13|10
1730151700000|2024-10-28 21:41:40|16974.9|16894.9|16978.26|16898.26|16978.26|16898.26|16974.9|16894.9|9
1730151710000|2024-10-28 21:41:50|16978.94|16898.94|16980.14|16900.14|16980.14|16900.14|16978.94|16898.94|10
1730151720000|2024-10-28 21:42:00|16979.91|16899.91|16982.16|16902.16|16982.16|16902.16|16979.91|16899.91|8
1730151730000|2024-10-28 21:42:10|16985.39|16905.39|16989.76|16909.76|16989.76|16909.76|16985.39|16905.39|10
1730151740000|2024-10-28 21:42:20|16990.23|16910.23|16988.32|16908.32|16990.26|16910.26|16988.32|16908.32|10
1730151750000|2024-10-28 21:42:30|16988.12|16908.12|16987.44|16907.44|16988.12|16908.12|16985.26|16905.26|10
1730151760000|2024-10-28 21:42:40|16988.1|16908.1|16988.72|16908.72|16989.07|16909.07|16987.92|16907.92|10
1730151770000|2024-10-28 21:42:50|16988.91|16908.91|16990.81|16910.81|16990.81|16910.81|16987.91|16907.91|10
1730151780000|2024-10-28 21:43:00|16990.82|16910.82|16990.6|16910.6|16991.7|16911.7|16990.48|16910.48|10
1730151790000|2024-10-28 21:43:10|16990.5|16910.5|16989.71|16909.71|16990.5|16910.5|16989.71|16909.71|9
1730151800000|2024-10-28 21:43:20|16989.55|16909.55|16989.27|16909.27|16989.59|16909.59|16989.16|16909.16|7
1730151810000|2024-10-28 21:43:30|16989.23|16909.23|16986.49|16906.49|16989.25|16909.25|16986.49|16906.49|10
1730151820000|2024-10-28 21:43:40|16986.58|16906.58|16985.21|16905.21|16986.58|16906.58|16984.63|16904.63|10
1730151830000|2024-10-28 21:43:50|16984.83|16904.83|16986.36|16906.36|16986.36|16906.36|16984.67|16904.67|10
1730151840000|2024-10-28 21:44:00|16986.01|16906.01|16984.43|16904.43|16986.01|16906.01|16984.29|16904.29|10
1730151850000|2024-10-28 21:44:10|16984.74|16904.74|16975.5|16895.5|16985.03|16905.03|16975.5|16895.5|9
1730151860000|2024-10-28 21:44:20|16975.7|16895.7|16976.66|16896.66|16976.66|16896.66|16974.44|16894.44|10
1730151870000|2024-10-28 21:44:30|16976.7|16896.7|16976.61|16896.61|16977.1|16897.1|16976.61|16896.61|9
1730151880000|2024-10-28 21:44:40|16976.66|16896.66|16975.46|16895.46|16976.71|16896.71|16975.46|16895.46|10
1730151890000|2024-10-28 21:44:50|16975.47|16895.47|16977.44|16897.44|16977.44|16897.44|16975.43|16895.43|10
1730151900000|2024-10-28 21:45:00|16977.67|16897.67|16979.66|16899.66|16979.66|16899.66|16977.67|16897.67|10
1730151910000|2024-10-28 21:45:10|16979.77|16899.77|16979.99|16899.99|16979.99|16899.99|16979.61|16899.61|10
1730151920000|2024-10-28 21:45:20|16979.7|16899.7|16980.63|16900.63|16981.58|16901.58|16979.55|16899.55|10
1730151930000|2024-10-28 21:45:30|16980.32|16900.32|16985.1|16905.1|16985.1|16905.1|16980.32|16900.32|9
1730151940000|2024-10-28 21:45:40|16984.92|16904.92|16984.08|16904.08|16985.43|16905.43|16983.92|16903.92|10
1730151950000|2024-10-28 21:45:50|16984.21|16904.21|16984.14|16904.14|16984.21|16904.21|16982.85|16902.85|10
1730151960000|2024-10-28 21:46:00|16984.72|16904.72|16985|16905|16985.17|16905.17|16984.57|16904.57|10
1730151970000|2024-10-28 21:46:10|16985.5|16905.5|16985.16|16905.16|16985.73|16905.73|16985.16|16905.16|10
1730151980000|2024-10-28 21:46:20|16985.56|16905.56|16985.15|16905.15|16986.33|16906.33|16985.15|16905.15|10
1730151990000|2024-10-28 21:46:30|16984.75|16904.75|16983.57|16903.57|16984.87|16904.87|16983.57|16903.57|10
1730152000000|2024-10-28 21:46:40|16983.65|16903.65|16983.92|16903.92|16984.01|16904.01|16982.93|16902.93|10
1730152010000|2024-10-28 21:46:50|16983.81|16903.81|16983.38|16903.38|16983.81|16903.81|16982.94|16902.94|8
1730152020000|2024-10-28 21:47:00|16983.23|16903.23|16983.97|16903.97|16983.97|16903.97|16981.91|16901.91|10
1730152030000|2024-10-28 21:47:10|16983.94|16903.94|16982.49|16902.49|16984.13|16904.13|16982.49|16902.49|10
1730152040000|2024-10-28 21:47:20|16982.65|16902.65|16982.78|16902.78|16983.07|16903.07|16982.58|16902.58|9
1730152050000|2024-10-28 21:47:30|16982.37|16902.37|16983.73|16903.73|16983.73|16903.73|16982.37|16902.37|10
1730152060000|2024-10-28 21:47:40|16984.76|16904.76|16984.97|16904.97|16985.15|16905.15|16984.75|16904.75|10
1730152070000|2024-10-28 21:47:50|16984.92|16904.92|16984.15|16904.15|16984.92|16904.92|16984.15|16904.15|9
1730152080000|2024-10-28 21:48:00|16984.13|16904.13|16984.71|16904.71|16984.71|16904.71|16984.07|16904.07|10
1730152090000|2024-10-28 21:48:10|16984.63|16904.63|16984.65|16904.65|16984.8|16904.8|16984.43|16904.43|9
1730152100000|2024-10-28 21:48:20|16984.45|16904.45|16985.13|16905.13|16985.28|16905.28|16984.45|16904.45|10
1730152110000|2024-10-28 21:48:30|16985.28|16905.28|16985.26|16905.26|16985.45|16905.45|16984.41|16904.41|10
1730152120000|2024-10-28 21:48:40|16985.37|16905.37|16985.5|16905.5|16985.65|16905.65|16985.17|16905.17|10
1730152130000|2024-10-28 21:48:50|16985.93|16905.93|16987.25|16907.25|16987.25|16907.25|16985.85|16905.85|9
1730152140000|2024-10-28 21:49:00|16988.05|16908.05|16996.33|16916.33|16996.33|16916.33|16988.05|16908.05|10
1730152150000|2024-10-28 21:49:10|16996.18|16916.18|16997.66|16917.66|16997.95|16917.95|16996.18|16916.18|10
1730152160000|2024-10-28 21:49:20|16997.47|16917.47|16997.09|16917.09|16997.77|16917.77|16996.8|16916.8|9
1730152170000|2024-10-28 21:49:30|16996.95|16916.95|16997.91|16917.91|16997.91|16917.91|16996.95|16916.95|9
1730152180000|2024-10-28 21:49:40|16997.56|16917.56|16997.65|16917.65|16998.1|16918.1|16997.42|16917.42|10
1730152190000|2024-10-28 21:49:50|16997.76|16917.76|17000.42|16920.42|17000.42|16920.42|16997.76|16917.76|10
1730152200000|2024-10-28 21:50:00|17000.35|16920.35|16998.4|16918.4|17000.44|16920.44|16998.23|16918.23|10
1730152210000|2024-10-28 21:50:10|16998.33|16918.33|16998.45|16918.45|16998.45|16918.45|16997.76|16917.76|10
1730152220000|2024-10-28 21:50:20|16998.48|16918.48|17003.13|16923.13|17003.13|16923.13|16998.48|16918.48|10
1730152230000|2024-10-28 21:50:30|17003.25|16923.25|17002.57|16922.57|17003.25|16923.25|17002.42|16922.42|10
1730152240000|2024-10-28 21:50:40|17002.56|16922.56|17000.63|16920.63|17002.77|16922.77|17000.63|16920.63|10
1730152250000|2024-10-28 21:50:50|17000.49|16920.49|17000.06|16920.06|17000.67|16920.67|17000.06|16920.06|10
1730152260000|2024-10-28 21:51:00|17000.09|16920.09|16999.87|16919.87|17000.4|16920.4|16999.87|16919.87|8
1730152270000|2024-10-28 21:51:10|16999.67|16919.67|16999.73|16919.73|16999.73|16919.73|16999.03|16919.03|8
1730152280000|2024-10-28 21:51:20|16999.43|16919.43|16998.61|16918.61|16999.43|16919.43|16998.61|16918.61|10
1730152290000|2024-10-28 21:51:30|16998.44|16918.44|16998.75|16918.75|16998.75|16918.75|16997.83|16917.83|10
1730152300000|2024-10-28 21:51:40|16998.87|16918.87|16997.9|16917.9|16999.08|16919.08|16997.9|16917.9|10
1730152310000|2024-10-28 21:51:50|16997.56|16917.56|16997.77|16917.77|16998.04|16918.04|16997.15|16917.15|10
1730152320000|2024-10-28 21:52:00|16998.4|16918.4|16995.86|16915.86|16998.52|16918.52|16995.59|16915.59|10
1730152330000|2024-10-28 21:52:10|16995.67|16915.67|16995.65|16915.65|16996.27|16916.27|16995.65|16915.65|10
1730152340000|2024-10-28 21:52:20|16995.63|16915.63|16995.72|16915.72|16995.72|16915.72|16994.81|16914.81|10
1730152350000|2024-10-28 21:52:30|16995.75|16915.75|16995.19|16915.19|16995.86|16915.86|16995.19|16915.19|10
1730152360000|2024-10-28 21:52:40|16995.4|16915.4|16995.65|16915.65|16995.87|16915.87|16995.4|16915.4|10
1730152370000|2024-10-28 21:52:50|16995.72|16915.72|16995.72|16915.72|16995.85|16915.85|16995.6|16915.6|9
1730152380000|2024-10-28 21:53:00|16995.55|16915.55|16995.06|16915.06|16995.74|16915.74|16995.06|16915.06|10
1730152390000|2024-10-28 21:53:10|16995.09|16915.09|16995.91|16915.91|16995.91|16915.91|16994.71|16914.71|9
1730152400000|2024-10-28 21:53:20|16996.12|16916.12|16997.89|16917.89|16997.89|16917.89|16995.6|16915.6|10
1730152410000|2024-10-28 21:53:30|16993.82|16913.82|16994.28|16914.28|16994.38|16914.38|16993.75|16913.75|9
1730152420000|2024-10-28 21:53:40|16994.29|16914.29|16997.1|16917.1|16997.47|16917.47|16994.29|16914.29|10
1730152430000|2024-10-28 21:53:50|16997.08|16917.08|16997.67|16917.67|16997.67|16917.67|16996.95|16916.95|10
1730152440000|2024-10-28 21:54:00|16997.73|16917.73|16998.06|16918.06|16998.15|16918.15|16997.73|16917.73|10
1730152450000|2024-10-28 21:54:10|16998.02|16918.02|16998.14|16918.14|16998.17|16918.17|16997.96|16917.96|9
1730152460000|2024-10-28 21:54:20|16998.09|16918.09|16998.02|16918.02|16998.09|16918.09|16997.83|16917.83|7
1730152470000|2024-10-28 21:54:30|16998.08|16918.08|16998.09|16918.09|16998.12|16918.12|16997.7|16917.7|10
1730152480000|2024-10-28 21:54:40|16998.08|16918.08|16995.42|16915.42|16998.08|16918.08|16995.42|16915.42|9
1730152490000|2024-10-28 21:54:50|16994.58|16914.58|16994.15|16914.15|16994.58|16914.58|16993.75|16913.75|10
1730152500000|2024-10-28 21:55:00|16994.02|16914.02|16995.41|16915.41|16995.54|16915.54|16993.57|16913.57|10
1730152510000|2024-10-28 21:55:10|16995.39|16915.39|16996.68|16916.68|16996.93|16916.93|16995.39|16915.39|9
1730152520000|2024-10-28 21:55:20|16996.67|16916.67|16995.82|16915.82|16996.89|16916.89|16995.82|16915.82|9
1730152530000|2024-10-28 21:55:30|16995.73|16915.73|16995.4|16915.4|16995.73|16915.73|16995.4|16915.4|9
1730152540000|2024-10-28 21:55:40|16995.37|16915.37|16994.64|16914.64|16995.37|16915.37|16994.64|16914.64|9
1730152550000|2024-10-28 21:55:50|16994.6|16914.6|16992.64|16912.64|16994.86|16914.86|16992.64|16912.64|10
1730152560000|2024-10-28 21:56:00|16992.38|16912.38|16992.64|16912.64|16992.64|16912.64|16991.54|16911.54|9
1730152570000|2024-10-28 21:56:10|16993.03|16913.03|16993.39|16913.39|16993.54|16913.54|16993.03|16913.03|9
1730152580000|2024-10-28 21:56:20|16993.46|16913.46|16994.66|16914.66|16994.66|16914.66|16993.46|16913.46|10
1730152590000|2024-10-28 21:56:30|16994.78|16914.78|16995.45|16915.45|16995.48|16915.48|16994.78|16914.78|9
1730152600000|2024-10-28 21:56:40|16995.48|16915.48|16995.25|16915.25|16995.48|16915.48|16994.95|16914.95|8
1730152610000|2024-10-28 21:56:50|16995.36|16915.36|16996.43|16916.43|16996.43|16916.43|16995.02|16915.02|10
1730152620000|2024-10-28 21:57:00|16996.38|16916.38|16997.04|16917.04|16997.04|16917.04|16996.06|16916.06|8
1730152630000|2024-10-28 21:57:10|16997.02|16917.02|16996.7|16916.7|16997.06|16917.06|16996.7|16916.7|10
1730152640000|2024-10-28 21:57:20|16996.65|16916.65|16997.28|16917.28|16997.28|16917.28|16996.57|16916.57|9
1730152650000|2024-10-28 21:57:30|16997.59|16917.59|16997.55|16917.55|16997.59|16917.59|16997.26|16917.26|10
1730152660000|2024-10-28 21:57:40|16997.53|16917.53|16997.49|16917.49|16997.94|16917.94|16997.49|16917.49|9
1730152670000|2024-10-28 21:57:50|16997.35|16917.35|16998.02|16918.02|16998.02|16918.02|16997.35|16917.35|9
1730152680000|2024-10-28 21:58:00|16998.13|16918.13|16998.12|16918.12|16998.64|16918.64|16997.97|16917.97|9
1730152690000|2024-10-28 21:58:10|16998.15|16918.15|16997.36|16917.36|16998.15|16918.15|16997.13|16917.13|10
1730152700000|2024-10-28 21:58:20|16997.44|16917.44|16996.35|16916.35|16997.44|16917.44|16996.35|16916.35|9
1730152710000|2024-10-28 21:58:30|16996.28|16916.28|16995.57|16915.57|16996.45|16916.45|16995.57|16915.57|9
1730152720000|2024-10-28 21:58:40|16995.55|16915.55|16995.38|16915.38|16996.29|16916.29|16995.38|16915.38|10
1730152730000|2024-10-28 21:58:50|16995.29|16915.29|16996.01|16916.01|16996.05|16916.05|16995.19|16915.19|10
1730152740000|2024-10-28 21:59:00|16995.99|16915.99|16993.36|16913.36|16995.99|16915.99|16993.36|16913.36|10
1730152750000|2024-10-28 21:59:10|16993.33|16913.33|16994.74|16914.74|16994.74|16914.74|16993.33|16913.33|10
1730152760000|2024-10-28 21:59:20|16994.75|16914.75|16995.63|16915.63|16995.63|16915.63|16994.75|16914.75|10
1730152770000|2024-10-28 21:59:30|16995.57|16915.57|16997.36|16917.36|16997.36|16917.36|16995.51|16915.51|10
1730152780000|2024-10-28 21:59:40|16997.58|16917.58|16999.03|16919.03|16999.03|16919.03|16997.58|16917.58|10
1730152790000|2024-10-28 21:59:50|16999.4|16919.4|16999.93|16919.93|16999.93|16919.93|16999.02|16919.02|9
1730152800000|2024-10-28 22:00:00|17000.13|16920.13|17003.71|16923.71|17003.71|16923.71|17000.13|16920.13|10
1730152810000|2024-10-28 22:00:10|17004.3|16924.3|17006.54|16926.54|17006.61|16926.61|17004.3|16924.3|10
1730152820000|2024-10-28 22:00:20|17006.79|16926.79|17008.79|16928.79|17009.04|16929.04|17006.79|16926.79|10
1730152830000|2024-10-28 22:00:30|17008.92|16928.92|17016.58|16936.58|17016.58|16936.58|17008.92|16928.92|10
1730152840000|2024-10-28 22:00:40|17018.14|16938.14|17020.79|16940.79|17020.79|16940.79|17018.02|16938.02|10
1730152850000|2024-10-28 22:00:50|17020.89|16940.89|17024.64|16944.64|17025.25|16945.25|17020.79|16940.79|10
1730152860000|2024-10-28 22:01:00|17024.3|16944.3|17026.03|16946.03|17026.03|16946.03|17024.3|16944.3|9
1730152870000|2024-10-28 22:01:10|17025.7|16945.7|17028.09|16948.09|17028.09|16948.09|17025.54|16945.54|9
1730152880000|2024-10-28 22:01:20|17028.08|16948.08|17031.35|16951.35|17031.35|16951.35|17028.08|16948.08|10
1730152890000|2024-10-28 22:01:30|17031.42|16951.42|17030.17|16950.17|17031.72|16951.72|17028.93|16948.93|10
1730152900000|2024-10-28 22:01:40|17030.71|16950.71|17032.98|16952.98|17033.22|16953.22|17030.68|16950.68|9
1730152910000|2024-10-28 22:01:50|17033.16|16953.16|17033.57|16953.57|17034.25|16954.25|17033.16|16953.16|9
1730152920000|2024-10-28 22:02:00|17033.66|16953.66|17033.56|16953.56|17033.92|16953.92|17031.31|16951.31|10
1730152930000|2024-10-28 22:02:10|17033.82|16953.82|17035.44|16955.44|17035.72|16955.72|17033.82|16953.82|10
1730152940000|2024-10-28 22:02:20|17036.02|16956.02|17035.03|16955.03|17036.02|16956.02|17034.63|16954.63|10
1730152950000|2024-10-28 22:02:30|17034.85|16954.85|17032.91|16952.91|17034.85|16954.85|17032.91|16952.91|10
1730152960000|2024-10-28 22:02:40|17032.97|16952.97|17032.37|16952.37|17033.55|16953.55|17032.37|16952.37|10
1730152970000|2024-10-28 22:02:50|17032.41|16952.41|17030.41|16950.41|17032.41|16952.41|17030.41|16950.41|10
1730152980000|2024-10-28 22:03:00|17029.95|16949.95|17029.01|16949.01|17029.95|16949.95|17028.55|16948.55|10
1730152990000|2024-10-28 22:03:10|17029.59|16949.59|17030.68|16950.68|17030.92|16950.92|17029.59|16949.59|10
1730153000000|2024-10-28 22:03:20|17030.59|16950.59|17032.11|16952.11|17032.11|16952.11|17030.55|16950.55|10
1730153010000|2024-10-28 22:03:30|17032.62|16952.62|17035.29|16955.29|17035.64|16955.64|17032.45|16952.45|10
1730153020000|2024-10-28 22:03:40|17035.08|16955.08|17033.97|16953.97|17035.75|16955.75|17033.97|16953.97|10
1730153030000|2024-10-28 22:03:50|17033.66|16953.66|17032.46|16952.46|17033.66|16953.66|17031.91|16951.91|10
1730153040000|2024-10-28 22:04:00|17033.15|16953.15|17033.92|16953.92|17034.34|16954.34|17032.93|16952.93|10
1730153050000|2024-10-28 22:04:10|17033.3|16953.3|17031.81|16951.81|17033.76|16953.76|17031.81|16951.81|10
1730153060000|2024-10-28 22:04:20|17032.18|16952.18|17028.13|16948.13|17032.2|16952.2|17028.13|16948.13|10
1730153070000|2024-10-28 22:04:30|17027.89|16947.89|17027.22|16947.22|17027.89|16947.89|17025.26|16945.26|10
1730153080000|2024-10-28 22:04:40|17026.86|16946.86|17028.14|16948.14|17029.29|16949.29|17025.43|16945.43|10
1730153090000|2024-10-28 22:04:50|17027.74|16947.74|17029.01|16949.01|17030.09|16950.09|17027.74|16947.74|10
1730153100000|2024-10-28 22:05:00|17029.2|16949.2|17032.06|16952.06|17032.06|16952.06|17029.2|16949.2|10
1730153110000|2024-10-28 22:05:10|17032.19|16952.19|17035.33|16955.33|17035.45|16955.45|17032.06|16952.06|10
1730153120000|2024-10-28 22:05:20|17035.63|16955.63|17042.48|16962.48|17042.48|16962.48|17035.63|16955.63|10
1730153130000|2024-10-28 22:05:30|17042.42|16962.42|17043.13|16963.13|17043.13|16963.13|17042.24|16962.24|10
1730153140000|2024-10-28 22:05:40|17044.01|16964.01|17044.07|16964.07|17044.76|16964.76|17043.52|16963.52|10
1730153150000|2024-10-28 22:05:50|17045.19|16965.19|17045.1|16965.1|17045.34|16965.34|17044.48|16964.48|10
1730153160000|2024-10-28 22:06:00|17044.67|16964.67|17045.64|16965.64|17045.64|16965.64|17043.52|16963.52|10
1730153170000|2024-10-28 22:06:10|17045.06|16965.06|17046.62|16966.62|17046.78|16966.78|17044.46|16964.46|10
1730153180000|2024-10-28 22:06:20|17046.3|16966.3|17045.48|16965.48|17046.84|16966.84|17045.48|16965.48|10
1730153190000|2024-10-28 22:06:30|17045.11|16965.11|17045.62|16965.62|17045.62|16965.62|17045.11|16965.11|10
1730153200000|2024-10-28 22:06:40|17046.06|16966.06|17051.73|16971.73|17052.65|16972.65|17046.06|16966.06|10
1730153210000|2024-10-28 22:06:50|17051.83|16971.83|17052.13|16972.13|17052.38|16972.38|17051.42|16971.42|9
1730153220000|2024-10-28 22:07:00|17052.49|16972.49|17052.18|16972.18|17052.5|16972.5|17051.79|16971.79|10
1730153230000|2024-10-28 22:07:10|17052.05|16972.05|17065.45|16985.45|17065.45|16985.45|17052.05|16972.05|10
1730153240000|2024-10-28 22:07:20|17073.12|16993.12|17097.55|17017.55|17097.55|17017.55|17073.12|16993.12|10
1730153250000|2024-10-28 22:07:30|17100.08|17020.08|17103|17023|17103|17023|17100.08|17020.08|10
1730153260000|2024-10-28 22:07:40|17104.33|17024.33|17107.18|17027.18|17108.35|17028.35|17103.14|17023.14|10
1730153270000|2024-10-28 22:07:50|17107.12|17027.12|17105.57|17025.57|17108.76|17028.76|17103.76|17023.76|10
1730153280000|2024-10-28 22:08:00|17104.91|17024.91|17108.25|17028.25|17108.25|17028.25|17099.01|17019.01|10
1730153290000|2024-10-28 22:08:10|17108.74|17028.74|17134.75|17054.75|17134.75|17054.75|17108.74|17028.74|10
1730153300000|2024-10-28 22:08:20|17135.9|17055.9|17137.17|17057.17|17138.92|17058.92|17135.9|17055.9|10
1730153310000|2024-10-28 22:08:30|17141.08|17061.08|17138.96|17058.96|17142.29|17062.29|17138.96|17058.96|10
1730153320000|2024-10-28 22:08:40|17138.54|17058.54|17132.57|17052.57|17138.54|17058.54|17132.57|17052.57|10
1730153330000|2024-10-28 22:08:50|17131.95|17051.95|17126.42|17046.42|17132.79|17052.79|17126.42|17046.42|10
1730153340000|2024-10-28 22:09:00|17126.57|17046.57|17139.9|17059.9|17139.9|17059.9|17126.57|17046.57|10
1730153350000|2024-10-28 22:09:10|17140.78|17060.78|17145.21|17065.21|17148.61|17068.61|17140.78|17060.78|10
1730153360000|2024-10-28 22:09:20|17148.76|17068.76|17142.36|17062.36|17149.96|17069.96|17142.36|17062.36|10
1730153370000|2024-10-28 22:09:30|17142.94|17062.94|17135.74|17055.74|17143.54|17063.54|17135.74|17055.74|10
1730153380000|2024-10-28 22:09:40|17135.75|17055.75|17138.31|17058.31|17139.12|17059.12|17135.56|17055.56|10
1730153390000|2024-10-28 22:09:50|17138.1|17058.1|17135.45|17055.45|17138.27|17058.27|17135.45|17055.45|10
1730153400000|2024-10-28 22:10:00|17135.23|17055.23|17134.84|17054.84|17135.23|17055.23|17134|17054|10
1730153410000|2024-10-28 22:10:10|17134.76|17054.76|17139.32|17059.32|17139.91|17059.91|17134.76|17054.76|10
1730153420000|2024-10-28 22:10:20|17140.67|17060.67|17141.22|17061.22|17141.28|17061.28|17140.04|17060.04|10
1730153430000|2024-10-28 22:10:30|17141.23|17061.23|17140.1|17060.1|17142.21|17062.21|17140.1|17060.1|10
1730153440000|2024-10-28 22:10:40|17140.62|17060.62|17132.88|17052.88|17140.62|17060.62|17132.88|17052.88|10
1730153450000|2024-10-28 22:10:50|17132.41|17052.41|17132.27|17052.27|17133.38|17053.38|17131.84|17051.84|10
1730153460000|2024-10-28 22:11:00|17132.34|17052.34|17128.24|17048.24|17132.92|17052.92|17128.24|17048.24|10
1730153470000|2024-10-28 22:11:10|17127.55|17047.55|17115.22|17035.22|17127.55|17047.55|17115.22|17035.22|10
1730153480000|2024-10-28 22:11:20|17114.47|17034.47|17097.02|17017.02|17114.47|17034.47|17097.02|17017.02|10
1730153490000|2024-10-28 22:11:30|17094.08|17014.08|17096.73|17016.73|17096.73|17016.73|17094.08|17014.08|10
1730153500000|2024-10-28 22:11:40|17097.13|17017.13|17103.58|17023.58|17103.58|17023.58|17097.13|17017.13|10
1730153510000|2024-10-28 22:11:50|17104.29|17024.29|17102.02|17022.02|17105.64|17025.64|17101.85|17021.85|10
1730153520000|2024-10-28 22:12:00|17103.49|17023.49|17102.9|17022.9|17105.05|17025.05|17102.9|17022.9|10
1730153530000|2024-10-28 22:12:10|17101.37|17021.37|17099.13|17019.13|17101.37|17021.37|17099.13|17019.13|10
1730153540000|2024-10-28 22:12:20|17098.32|17018.32|17095.53|17015.53|17098.76|17018.76|17093.95|17013.95|10
1730153550000|2024-10-28 22:12:30|17094.55|17014.55|17097.08|17017.08|17097.08|17017.08|17093.35|17013.35|10
1730153560000|2024-10-28 22:12:40|17097.22|17017.22|17096.95|17016.95|17097.23|17017.23|17095.71|17015.71|10
1730153570000|2024-10-28 22:12:50|17098.45|17018.45|17096.46|17016.46|17098.45|17018.45|17096.46|17016.46|10
1730153580000|2024-10-28 22:13:00|17096.06|17016.06|17096.63|17016.63|17097.29|17017.29|17095.6|17015.6|10
1730153590000|2024-10-28 22:13:10|17096.49|17016.49|17098.05|17018.05|17099.3|17019.3|17096.49|17016.49|10
1730153600000|2024-10-28 22:13:20|17098.25|17018.25|17098.7|17018.7|17098.83|17018.83|17098.07|17018.07|9
1730153610000|2024-10-28 22:13:30|17099.02|17019.02|17101.84|17021.84|17102.28|17022.28|17099.02|17019.02|10
1730153620000|2024-10-28 22:13:40|17101.05|17021.05|17098.59|17018.59|17101.05|17021.05|17098.59|17018.59|10
1730153630000|2024-10-28 22:13:50|17097.41|17017.41|17098.31|17018.31|17098.71|17018.71|17096.49|17016.49|10
1730153640000|2024-10-28 22:14:00|17098.55|17018.55|17099.79|17019.79|17099.79|17019.79|17098.48|17018.48|10
1730153650000|2024-10-28 22:14:10|17099.66|17019.66|17104.86|17024.86|17104.97|17024.97|17099.6|17019.6|10
1730153660000|2024-10-28 22:14:20|17104|17024|17106.88|17026.88|17106.88|17026.88|17104|17024|10
1730153670000|2024-10-28 22:14:30|17106.8|17026.8|17110.7|17030.7|17111.85|17031.85|17106.8|17026.8|10
1730153680000|2024-10-28 22:14:40|17110.51|17030.51|17110.46|17030.46|17110.75|17030.75|17109.84|17029.84|10
1730153690000|2024-10-28 22:14:50|17111.06|17031.06|17113.14|17033.14|17113.14|17033.14|17110.36|17030.36|10
1730153700000|2024-10-28 22:15:00|17111.67|17031.67|17115.25|17035.25|17115.74|17035.74|17111.67|17031.67|10
1730153710000|2024-10-28 22:15:10|17116.97|17036.97|17117.27|17037.27|17119.31|17039.31|17116.97|17036.97|9
1730153720000|2024-10-28 22:15:20|17117.46|17037.46|17109.27|17029.27|17117.62|17037.62|17109.27|17029.27|10
1730153730000|2024-10-28 22:15:30|17109.36|17029.36|17112.84|17032.84|17112.84|17032.84|17108.3|17028.3|10
1730153740000|2024-10-28 22:15:40|17113.59|17033.59|17114.84|17034.84|17116.61|17036.61|17112.77|17032.77|10
1730153750000|2024-10-28 22:15:50|17113.86|17033.86|17110.71|17030.71|17113.86|17033.86|17110.67|17030.67|10
1730153760000|2024-10-28 22:16:00|17110.38|17030.38|17110.61|17030.61|17112.22|17032.22|17109.83|17029.83|10
1730153770000|2024-10-28 22:16:10|17110.06|17030.06|17107.76|17027.76|17110.06|17030.06|17107.76|17027.76|10
1730153780000|2024-10-28 22:16:20|17107.25|17027.25|17102.97|17022.97|17107.25|17027.25|17102.97|17022.97|10
1730153790000|2024-10-28 22:16:30|17101.99|17021.99|17097.46|17017.46|17102.25|17022.25|17097.46|17017.46|10
1730153800000|2024-10-28 22:16:40|17096.1|17016.1|17093.11|17013.11|17096.1|17016.1|17091.36|17011.36|10
1730153810000|2024-10-28 22:16:50|17093.7|17013.7|17093.59|17013.59|17093.75|17013.75|17091.99|17011.99|10
1730153820000|2024-10-28 22:17:00|17093.6|17013.6|17093.41|17013.41|17093.6|17013.6|17091.81|17011.81|9
1730153830000|2024-10-28 22:17:10|17093.83|17013.83|17091.28|17011.28|17094.52|17014.52|17091.28|17011.28|10
1730153840000|2024-10-28 22:17:20|17089.94|17009.94|17087.32|17007.32|17090.64|17010.64|17087.32|17007.32|10
1730153850000|2024-10-28 22:17:30|17086.76|17006.76|17082.13|17002.13|17086.79|17006.79|17082.13|17002.13|10
1730153860000|2024-10-28 22:17:40|17081.59|17001.59|17070.71|16990.71|17081.59|17001.59|17070.71|16990.71|10
1730153870000|2024-10-28 22:17:50|17070.97|16990.97|17069.49|16989.49|17071.02|16991.02|17069.49|16989.49|10
1730153880000|2024-10-28 22:18:00|17068.65|16988.65|17069.44|16989.44|17069.44|16989.44|17066.96|16986.96|10
1730153890000|2024-10-28 22:18:10|17070.23|16990.23|17077.28|16997.28|17077.28|16997.28|17070.23|16990.23|10
1730153900000|2024-10-28 22:18:20|17077.05|16997.05|17079.59|16999.59|17079.59|16999.59|17076.95|16996.95|10
1730153910000|2024-10-28 22:18:30|17079.46|16999.46|17080.1|17000.1|17080.1|17000.1|17078.87|16998.87|10
1730153920000|2024-10-28 22:18:40|17079.71|16999.71|17084.82|17004.82|17084.82|17004.82|17079.71|16999.71|9
1730153930000|2024-10-28 22:18:50|17085.06|17005.06|17085.97|17005.97|17086.12|17006.12|17085.06|17005.06|9
1730153940000|2024-10-28 22:19:00|17087.61|17007.61|17089.87|17009.87|17089.87|17009.87|17087.61|17007.61|10
1730153950000|2024-10-28 22:19:10|17091|17011|17095.89|17015.89|17097.72|17017.72|17091|17011|10
1730153960000|2024-10-28 22:19:20|17095.51|17015.51|17093.65|17013.65|17095.78|17015.78|17093.65|17013.65|9
1730153970000|2024-10-28 22:19:30|17093.75|17013.75|17092.98|17012.98|17094.21|17014.21|17092.59|17012.59|10
1730153980000|2024-10-28 22:19:40|17090.54|17010.54|17080.67|17000.67|17090.54|17010.54|17080.67|17000.67|10
1730153990000|2024-10-28 22:19:50|17079.48|16999.48|17076.58|16996.58|17079.48|16999.48|17076.24|16996.24|10
1730154000000|2024-10-28 22:20:00|17074.82|16994.82|17077|16997|17077|16997|17074.21|16994.21|9
1730154010000|2024-10-28 22:20:10|17077.06|16997.06|17081.44|17001.44|17081.74|17001.74|17077.06|16997.06|10
1730154020000|2024-10-28 22:20:20|17081.5|17001.5|17081.47|17001.47|17082.06|17002.06|17080.98|17000.98|9
1730154030000|2024-10-28 22:20:30|17081.84|17001.84|17082.53|17002.53|17082.81|17002.81|17081.75|17001.75|10
1730154040000|2024-10-28 22:20:40|17082.75|17002.75|17084.35|17004.35|17086.01|17006.01|17082.75|17002.75|10
1730154050000|2024-10-28 22:20:50|17084.37|17004.37|17083.5|17003.5|17084.62|17004.62|17083.45|17003.45|10
1730154060000|2024-10-28 22:21:00|17083.28|17003.28|17079.27|16999.27|17083.5|17003.5|17079.27|16999.27|10
1730154070000|2024-10-28 22:21:10|17079.3|16999.3|17077.64|16997.64|17079.3|16999.3|17076.41|16996.41|10
1730154080000|2024-10-28 22:21:20|17076.4|16996.4|17072.6|16992.6|17077.01|16997.01|17072.6|16992.6|10
1730154090000|2024-10-28 22:21:30|17073.73|16993.73|17077.57|16997.57|17077.57|16997.57|17073.62|16993.62|10
1730154100000|2024-10-28 22:21:40|17076.92|16996.92|17076.87|16996.87|17077.09|16997.09|17076.43|16996.43|10
1730154110000|2024-10-28 22:21:50|17076.72|16996.72|17076.63|16996.63|17077.69|16997.69|17076.39|16996.39|10
1730154120000|2024-10-28 22:22:00|17076.72|16996.72|17076.71|16996.71|17078.28|16998.28|17076.67|16996.67|10
1730154130000|2024-10-28 22:22:10|17075.86|16995.86|17076.62|16996.62|17076.62|16996.62|17075.73|16995.73|10
1730154140000|2024-10-28 22:22:20|17076.46|16996.46|17074.82|16994.82|17077.26|16997.26|17074.82|16994.82|10
1730154150000|2024-10-28 22:22:30|17074.2|16994.2|17070.29|16990.29|17074.2|16994.2|17070.29|16990.29|10
1730154160000|2024-10-28 22:22:40|17070.31|16990.31|17069.22|16989.22|17070.61|16990.61|17069.22|16989.22|10
1730154170000|2024-10-28 22:22:50|17067.84|16987.84|17067.91|16987.91|17067.91|16987.91|17066.8|16986.8|9
1730154180000|2024-10-28 22:23:00|17067.84|16987.84|17069.36|16989.36|17069.8|16989.8|17067.8|16987.8|10
1730154190000|2024-10-28 22:23:10|17069.31|16989.31|17071.06|16991.06|17071.06|16991.06|17069.06|16989.06|10
1730154200000|2024-10-28 22:23:20|17071.17|16991.17|17074.09|16994.09|17074.1|16994.1|17071.17|16991.17|10
1730154210000|2024-10-28 22:23:30|17073.99|16993.99|17073.97|16993.97|17074.66|16994.66|17073.86|16993.86|10
1730154220000|2024-10-28 22:23:40|17074.02|16994.02|17075.83|16995.83|17075.98|16995.98|17074.02|16994.02|9
1730154230000|2024-10-28 22:23:50|17075.72|16995.72|17080.99|17000.99|17080.99|17000.99|17075.72|16995.72|10
1730154240000|2024-10-28 22:24:00|17080.72|17000.72|17080.93|17000.93|17081.18|17001.18|17080.26|17000.26|10
1730154250000|2024-10-28 22:24:10|17081.2|17001.2|17083.78|17003.78|17084.21|17004.21|17081.2|17001.2|10
1730154260000|2024-10-28 22:24:20|17084.3|17004.3|17090.49|17010.49|17090.49|17010.49|17083.78|17003.78|10
1730154270000|2024-10-28 22:24:30|17090.74|17010.74|17092.93|17012.93|17093.04|17013.04|17090.74|17010.74|10
1730154280000|2024-10-28 22:24:40|17091.61|17011.61|17092.1|17012.1|17093.49|17013.49|17091.61|17011.61|10
1730154290000|2024-10-28 22:24:50|17091.6|17011.6|17091.66|17011.66|17092.28|17012.28|17091.27|17011.27|10
1730154300000|2024-10-28 22:25:00|17091.58|17011.58|17088.79|17008.79|17091.7|17011.7|17088.79|17008.79|10
1730154310000|2024-10-28 22:25:10|17088.71|17008.71|17088.67|17008.67|17090.49|17010.49|17088.67|17008.67|10
1730154320000|2024-10-28 22:25:20|17088.72|17008.72|17087.18|17007.18|17089.7|17009.7|17087.18|17007.18|10
1730154330000|2024-10-28 22:25:30|17088.59|17008.59|17093.26|17013.26|17093.72|17013.72|17088.59|17008.59|10
1730154340000|2024-10-28 22:25:40|17094.21|17014.21|17092.8|17012.8|17094.8|17014.8|17092.73|17012.73|9
1730154350000|2024-10-28 22:25:50|17092.01|17012.01|17088.63|17008.63|17092.01|17012.01|17088.63|17008.63|10
1730154360000|2024-10-28 22:26:00|17087.59|17007.59|17086.03|17006.03|17087.59|17007.59|17085.97|17005.97|10
1730154370000|2024-10-28 22:26:10|17086.17|17006.17|17088.59|17008.59|17088.59|17008.59|17086.12|17006.12|10
1730154380000|2024-10-28 22:26:20|17087.89|17007.89|17084.65|17004.65|17087.91|17007.91|17084.65|17004.65|10
1730154390000|2024-10-28 22:26:30|17084.23|17004.23|17085.03|17005.03|17085.03|17005.03|17083.91|17003.91|9
1730154400000|2024-10-28 22:26:40|17085.77|17005.77|17089.14|17009.14|17089.14|17009.14|17085.47|17005.47|10
1730154410000|2024-10-28 22:26:50|17088.63|17008.63|17088.48|17008.48|17088.93|17008.93|17087.83|17007.83|10
1730154420000|2024-10-28 22:27:00|17088.71|17008.71|17090.77|17010.77|17091.5|17011.5|17088.71|17008.71|9
1730154430000|2024-10-28 22:27:10|17090.81|17010.81|17090.15|17010.15|17090.96|17010.96|17086.44|17006.44|10
1730154440000|2024-10-28 22:27:20|17090.39|17010.39|17090.95|17010.95|17091.6|17011.6|17088.44|17008.44|10
1730154450000|2024-10-28 22:27:30|17091.23|17011.23|17089.17|17009.17|17091.23|17011.23|17089.08|17009.08|10
1730154460000|2024-10-28 22:27:40|17089.19|17009.19|17089.72|17009.72|17089.79|17009.79|17088.73|17008.73|10
1730154470000|2024-10-28 22:27:50|17089.82|17009.82|17088.78|17008.78|17089.84|17009.84|17088.78|17008.78|10
1730154480000|2024-10-28 22:28:00|17088.91|17008.91|17089.16|17009.16|17090.03|17010.03|17088.91|17008.91|9
1730154490000|2024-10-28 22:28:10|17089.37|17009.37|17091.03|17011.03|17091.03|17011.03|17089.37|17009.37|9
1730154500000|2024-10-28 22:28:20|17090.99|17010.99|17088.55|17008.55|17091.1|17011.1|17088.55|17008.55|9
1730154510000|2024-10-28 22:28:30|17088.63|17008.63|17084.46|17004.46|17088.71|17008.71|17084.46|17004.46|10
1730154520000|2024-10-28 22:28:40|17083.12|17003.12|17080.69|17000.69|17083.12|17003.12|17080.69|17000.69|10
1730154530000|2024-10-28 22:28:50|17080.31|17000.31|17072.05|16992.05|17080.31|17000.31|17071.94|16991.94|10
1730154540000|2024-10-28 22:29:00|17071.98|16991.98|17071.54|16991.54|17072.42|16992.42|17071.43|16991.43|10
1730154550000|2024-10-28 22:29:10|17072.23|16992.23|17070.61|16990.61|17072.23|16992.23|17070.44|16990.44|10
1730154560000|2024-10-28 22:29:20|17070.25|16990.25|17065.41|16985.41|17070.67|16990.67|17065.41|16985.41|9
1730154570000|2024-10-28 22:29:30|17065.55|16985.55|17062.91|16982.91|17065.99|16985.99|17062.91|16982.91|10
1730154580000|2024-10-28 22:29:40|17062.97|16982.97|17061.62|16981.62|17062.97|16982.97|17061.62|16981.62|10
1730154590000|2024-10-28 22:29:50|17061.64|16981.64|17061.25|16981.25|17061.64|16981.64|17060.91|16980.91|10
1730154600000|2024-10-28 22:30:00|17061.03|16981.03|17063.46|16983.46|17063.46|16983.46|17061.03|16981.03|10
1730154610000|2024-10-28 22:30:10|17063.15|16983.15|17063.81|16983.81|17063.81|16983.81|17062.68|16982.68|10
1730154620000|2024-10-28 22:30:20|17064.11|16984.11|17065.04|16985.04|17065.04|16985.04|17063.95|16983.95|10
1730154630000|2024-10-28 22:30:30|17065.71|16985.71|17066.97|16986.97|17067.04|16987.04|17065.71|16985.71|10
1730154640000|2024-10-28 22:30:40|17067.06|16987.06|17067.06|16987.06|17067.36|16987.36|17066.05|16986.05|10
1730154650000|2024-10-28 22:30:50|17066.8|16986.8|17068.45|16988.45|17068.55|16988.55|17066.8|16986.8|10
1730154660000|2024-10-28 22:31:00|17068.44|16988.44|17065.74|16985.74|17068.44|16988.44|17065.26|16985.26|10
1730154670000|2024-10-28 22:31:10|17065.6|16985.6|17067.55|16987.55|17067.55|16987.55|17065.6|16985.6|10
1730154680000|2024-10-28 22:31:20|17067.54|16987.54|17066.72|16986.72|17068.15|16988.15|17066.72|16986.72|10
1730154690000|2024-10-28 22:31:30|17066.36|16986.36|17066.39|16986.39|17066.42|16986.42|17065.03|16985.03|10
1730154700000|2024-10-28 22:31:40|17066.7|16986.7|17064.88|16984.88|17067.26|16987.26|17064.88|16984.88|10
1730154710000|2024-10-28 22:31:50|17064.87|16984.87|17063.61|16983.61|17064.87|16984.87|17063.4|16983.4|10
1730154720000|2024-10-28 22:32:00|17063.46|16983.46|17065.33|16985.33|17065.65|16985.65|17063.46|16983.46|10
1730154730000|2024-10-28 22:32:10|17065.89|16985.89|17067.03|16987.03|17067.03|16987.03|17065.89|16985.89|10
1730154740000|2024-10-28 22:32:20|17067.42|16987.42|17065.4|16985.4|17067.42|16987.42|17065.06|16985.06|10
1730154750000|2024-10-28 22:32:30|17065.11|16985.11|17064.09|16984.09|17065.11|16985.11|17063.33|16983.33|10
1730154760000|2024-10-28 22:32:40|17063.92|16983.92|17066.16|16986.16|17066.16|16986.16|17063.88|16983.88|10
1730154770000|2024-10-28 22:32:50|17066.4|16986.4|17067.28|16987.28|17067.45|16987.45|17066.4|16986.4|8
1730154780000|2024-10-28 22:33:00|17067.54|16987.54|17067.2|16987.2|17068.58|16988.58|17067.2|16987.2|9
1730154790000|2024-10-28 22:33:10|17066.96|16986.96|17068.28|16988.28|17068.47|16988.47|17066.83|16986.83|10
1730154800000|2024-10-28 22:33:20|17067.93|16987.93|17068.11|16988.11|17068.19|16988.19|17067.02|16987.02|10
1730154810000|2024-10-28 22:33:30|17068.46|16988.46|17069.98|16989.98|17069.98|16989.98|17068.34|16988.34|10
1730154820000|2024-10-28 22:33:40|17069.36|16989.36|17068.6|16988.6|17069.36|16989.36|17068.06|16988.06|10
1730154830000|2024-10-28 22:33:50|17068.76|16988.76|17067.29|16987.29|17068.76|16988.76|17067.02|16987.02|10
1730154840000|2024-10-28 22:34:00|17067.68|16987.68|17070.33|16990.33|17070.33|16990.33|17067.66|16987.66|10
1730154850000|2024-10-28 22:34:10|17070.31|16990.31|17071.22|16991.22|17071.43|16991.43|17070.31|16990.31|10
1730154860000|2024-10-28 22:34:20|17071.46|16991.46|17069.6|16989.6|17071.67|16991.67|17069.6|16989.6|10
1730154870000|2024-10-28 22:34:30|17069.5|16989.5|17069.49|16989.49|17070.03|16990.03|17069.49|16989.49|10
1730154880000|2024-10-28 22:34:40|17068.92|16988.92|17068.45|16988.45|17069.45|16989.45|17068.45|16988.45|10
1730154890000|2024-10-28 22:34:50|17068.19|16988.19|17061.63|16981.63|17068.41|16988.41|17061.36|16981.36|10
1730154900000|2024-10-28 22:35:00|17061.96|16981.96|17067.72|16987.72|17067.72|16987.72|17061.71|16981.71|10
1730154910000|2024-10-28 22:35:10|17068.73|16988.73|17068.84|16988.84|17068.84|16988.84|17067.82|16987.82|10
1730154920000|2024-10-28 22:35:20|17068.8|16988.8|17065.75|16985.75|17068.8|16988.8|17065.75|16985.75|9
1730154930000|2024-10-28 22:35:30|17065.64|16985.64|17064.04|16984.04|17065.64|16985.64|17064.04|16984.04|9
1730154940000|2024-10-28 22:35:40|17064.09|16984.09|17063.62|16983.62|17064.09|16984.09|17063.02|16983.02|10
1730154950000|2024-10-28 22:35:50|17063.4|16983.4|17062.4|16982.4|17063.4|16983.4|17062|16982|9
1730154960000|2024-10-28 22:36:00|17062.31|16982.31|17059.19|16979.19|17062.31|16982.31|17059.19|16979.19|10
1730154970000|2024-10-28 22:36:10|17059.15|16979.15|17053.2|16973.2|17059.15|16979.15|17053.2|16973.2|10
1730154980000|2024-10-28 22:36:20|17053.3|16973.3|17051.18|16971.18|17054.01|16974.01|17051.18|16971.18|10
1730154990000|2024-10-28 22:36:30|17049.84|16969.84|17048.59|16968.59|17049.84|16969.84|17048.22|16968.22|10
1730155000000|2024-10-28 22:36:40|17047.38|16967.38|17042.93|16962.93|17047.38|16967.38|17042.93|16962.93|10
1730155010000|2024-10-28 22:36:50|17041.57|16961.57|17038.82|16958.82|17041.57|16961.57|17038.82|16958.82|10
1730155020000|2024-10-28 22:37:00|17038.64|16958.64|17039.63|16959.63|17040.09|16960.09|17037.85|16957.85|10
1730155030000|2024-10-28 22:37:10|17039.83|16959.83|17039.69|16959.69|17040.12|16960.12|17038.87|16958.87|10
1730155040000|2024-10-28 22:37:20|17039.37|16959.37|17041.32|16961.32|17041.32|16961.32|17039.37|16959.37|10
1730155050000|2024-10-28 22:37:30|17042.26|16962.26|17047.6|16967.6|17047.6|16967.6|17042.26|16962.26|10
1730155060000|2024-10-28 22:37:40|17047.92|16967.92|17050.73|16970.73|17050.73|16970.73|17047.92|16967.92|10
1730155070000|2024-10-28 22:37:50|17050.84|16970.84|17050.41|16970.41|17051.38|16971.38|17050.41|16970.41|10
1730155080000|2024-10-28 22:38:00|17049.91|16969.91|17049.55|16969.55|17050.42|16970.42|17049.55|16969.55|9
1730155090000|2024-10-28 22:38:10|17048.62|16968.62|17037.63|16957.63|17048.62|16968.62|17037.63|16957.63|10
1730155100000|2024-10-28 22:38:20|17037.61|16957.61|17037.69|16957.69|17038.13|16958.13|17037.42|16957.42|10
1730155110000|2024-10-28 22:38:30|17041.24|16961.24|17039.79|16959.79|17042.91|16962.91|17039.79|16959.79|10
1730155120000|2024-10-28 22:38:40|17040.08|16960.08|17039.77|16959.77|17041.18|16961.18|17038.87|16958.87|9
1730155130000|2024-10-28 22:38:50|17039.83|16959.83|17041.02|16961.02|17041.02|16961.02|17039.68|16959.68|10
1730155140000|2024-10-28 22:39:00|17040.76|16960.76|17037.17|16957.17|17040.76|16960.76|17037.17|16957.17|10
1730155150000|2024-10-28 22:39:10|17036.74|16956.74|17037.03|16957.03|17037.03|16957.03|17035.27|16955.27|10
1730155160000|2024-10-28 22:39:20|17038.19|16958.19|17041|16961|17041.87|16961.87|17038.19|16958.19|10
1730155170000|2024-10-28 22:39:30|17040.96|16960.96|17041.91|16961.91|17041.91|16961.91|17040.75|16960.75|10
1730155180000|2024-10-28 22:39:40|17042.25|16962.25|17042.19|16962.19|17042.51|16962.51|17041.87|16961.87|9
1730155190000|2024-10-28 22:39:50|17042.14|16962.14|17043.51|16963.51|17043.51|16963.51|17042.02|16962.02|10
1730155200000|2024-10-28 22:40:00|17044.26|16964.26|17048.45|16968.45|17048.45|16968.45|17044.26|16964.26|10
1730155210000|2024-10-28 22:40:10|17048.69|16968.69|17049.1|16969.1|17049.59|16969.59|17048.01|16968.01|10
1730155220000|2024-10-28 22:40:20|17049.01|16969.01|17053.19|16973.19|17053.19|16973.19|17049.01|16969.01|10
1730155230000|2024-10-28 22:40:30|17053.33|16973.33|17057.83|16977.83|17058.08|16978.08|17053.33|16973.33|10
1730155240000|2024-10-28 22:40:40|17057.91|16977.91|17061.13|16981.13|17061.15|16981.15|17057.79|16977.79|9
1730155250000|2024-10-28 22:40:50|17061.56|16981.56|17065.38|16985.38|17065.38|16985.38|17061.56|16981.56|10
1730155260000|2024-10-28 22:41:00|17065.63|16985.63|17065.93|16985.93|17065.93|16985.93|17065.09|16985.09|10
1730155270000|2024-10-28 22:41:10|17065.62|16985.62|17065.09|16985.09|17065.62|16985.62|17064.99|16984.99|10
1730155280000|2024-10-28 22:41:20|17065.25|16985.25|17064.08|16984.08|17065.51|16985.51|17064.08|16984.08|10
1730155290000|2024-10-28 22:41:30|17064.07|16984.07|17064.11|16984.11|17064.2|16984.2|17063.85|16983.85|9
1730155300000|2024-10-28 22:41:40|17063.88|16983.88|17067.47|16987.47|17067.52|16987.52|17063.47|16983.47|10
1730155310000|2024-10-28 22:41:50|17067.38|16987.38|17066.76|16986.76|17067.38|16987.38|17066.76|16986.76|10
1730155320000|2024-10-28 22:42:00|17066.92|16986.92|17067.06|16987.06|17067.69|16987.69|17066.79|16986.79|10
1730155330000|2024-10-28 22:42:10|17066.95|16986.95|17067.29|16987.29|17067.29|16987.29|17065.43|16985.43|10
1730155340000|2024-10-28 22:42:20|17066.96|16986.96|17066.62|16986.62|17068.7|16988.7|17066.62|16986.62|10
1730155350000|2024-10-28 22:42:30|17065.12|16985.12|17060.91|16980.91|17065.12|16985.12|17060.91|16980.91|10
1730155360000|2024-10-28 22:42:40|17061.81|16981.81|17062.59|16982.59|17062.84|16982.84|17061.81|16981.81|10
1730155370000|2024-10-28 22:42:50|17062.51|16982.51|17061.57|16981.57|17062.78|16982.78|17060.8|16980.8|10
1730155380000|2024-10-28 22:43:00|17061.61|16981.61|17064.02|16984.02|17064.02|16984.02|17061.48|16981.48|10
1730155390000|2024-10-28 22:43:10|17064.3|16984.3|17063.21|16983.21|17064.33|16984.33|17063.21|16983.21|10
1730155400000|2024-10-28 22:43:20|17063.14|16983.14|17061.06|16981.06|17063.14|16983.14|17060.98|16980.98|10
1730155410000|2024-10-28 22:43:30|17061.29|16981.29|17059.73|16979.73|17061.29|16981.29|17059.73|16979.73|10
1730155420000|2024-10-28 22:43:40|17058.91|16978.91|17053.41|16973.41|17058.91|16978.91|17053.03|16973.03|10
1730155430000|2024-10-28 22:43:50|17053.97|16973.97|17053.57|16973.57|17053.99|16973.99|17052.85|16972.85|9
1730155440000|2024-10-28 22:44:00|17053.3|16973.3|17050.55|16970.55|17053.3|16973.3|17050.55|16970.55|10
1730155450000|2024-10-28 22:44:10|17050.4|16970.4|17049.78|16969.78|17051.15|16971.15|17049.27|16969.27|10
1730155460000|2024-10-28 22:44:20|17049.34|16969.34|17048.94|16968.94|17049.35|16969.35|17048.89|16968.89|10
1730155470000|2024-10-28 22:44:30|17049.51|16969.51|17049.18|16969.18|17049.69|16969.69|17048.31|16968.31|10
1730155480000|2024-10-28 22:44:40|17049.5|16969.5|17048.3|16968.3|17050.3|16970.3|17048|16968|10
1730155490000|2024-10-28 22:44:50|17048.32|16968.32|17045.31|16965.31|17049.18|16969.18|17045.31|16965.31|9
1730155500000|2024-10-28 22:45:00|17045.09|16965.09|17043.97|16963.97|17045.09|16965.09|17043.36|16963.36|10
1730155510000|2024-10-28 22:45:10|17044.19|16964.19|17044.67|16964.67|17044.86|16964.86|17044.19|16964.19|9
1730155520000|2024-10-28 22:45:20|17044.66|16964.66|17046.2|16966.2|17046.25|16966.25|17044.66|16964.66|10
1730155530000|2024-10-28 22:45:30|17046.51|16966.51|17049.3|16969.3|17049.62|16969.62|17046.51|16966.51|10
1730155540000|2024-10-28 22:45:40|17049.32|16969.32|17046.5|16966.5|17049.55|16969.55|17045.86|16965.86|10
1730155550000|2024-10-28 22:45:50|17045.84|16965.84|17047.51|16967.51|17047.51|16967.51|17045.84|16965.84|10
1730155560000|2024-10-28 22:46:00|17047.31|16967.31|17047.59|16967.59|17050|16970|17047.26|16967.26|10
1730155570000|2024-10-28 22:46:10|17047.08|16967.08|17048.28|16968.28|17048.28|16968.28|17047.08|16967.08|10
1730155580000|2024-10-28 22:46:20|17048.25|16968.25|17048.2|16968.2|17048.25|16968.25|17046.47|16966.47|10
1730155590000|2024-10-28 22:46:30|17048.75|16968.75|17051.04|16971.04|17051.26|16971.26|17048.75|16968.75|10
1730155600000|2024-10-28 22:46:40|17051.85|16971.85|17055.35|16975.35|17056.53|16976.53|17051.85|16971.85|9
1730155610000|2024-10-28 22:46:50|17055.24|16975.24|17056.37|16976.37|17056.74|16976.74|17055.24|16975.24|10
1730155620000|2024-10-28 22:47:00|17055.8|16975.8|17056.31|16976.31|17056.6|16976.6|17055.8|16975.8|10
1730155630000|2024-10-28 22:47:10|17055.83|16975.83|17055.11|16975.11|17055.83|16975.83|17054.87|16974.87|10
1730155640000|2024-10-28 22:47:20|17055.35|16975.35|17056.39|16976.39|17056.39|16976.39|17055.35|16975.35|10
1730155650000|2024-10-28 22:47:30|17056.53|16976.53|17055.56|16975.56|17056.83|16976.83|17055.17|16975.17|10
1730155660000|2024-10-28 22:47:40|17055.26|16975.26|17051.21|16971.21|17055.26|16975.26|17051.21|16971.21|10
1730155670000|2024-10-28 22:47:50|17051.05|16971.05|17049.78|16969.78|17051.05|16971.05|17049.15|16969.15|10
1730155680000|2024-10-28 22:48:00|17050.03|16970.03|17052.03|16972.03|17052.55|16972.55|17050.01|16970.01|10
1730155690000|2024-10-28 22:48:10|17051.87|16971.87|17048.76|16968.76|17051.87|16971.87|17048.76|16968.76|10
1730155700000|2024-10-28 22:48:20|17047.83|16967.83|17044.29|16964.29|17047.83|16967.83|17044.18|16964.18|10
1730155710000|2024-10-28 22:48:30|17044.17|16964.17|17044.08|16964.08|17045.8|16965.8|17044.08|16964.08|10
1730155720000|2024-10-28 22:48:40|17043.75|16963.75|17043.6|16963.6|17045.23|16965.23|17043.6|16963.6|10
1730155730000|2024-10-28 22:48:50|17044.11|16964.11|17038.84|16958.84|17044.11|16964.11|17038.53|16958.53|9
1730155740000|2024-10-28 22:49:00|17038.99|16958.99|17039.71|16959.71|17039.71|16959.71|17038.86|16958.86|8
1730155750000|2024-10-28 22:49:10|17040.15|16960.15|17037.64|16957.64|17040.52|16960.52|17037.03|16957.03|10
1730155760000|2024-10-28 22:49:20|17037.69|16957.69|17037.43|16957.43|17038.09|16958.09|17037.42|16957.42|10
1730155770000|2024-10-28 22:49:30|17037.49|16957.49|17037.61|16957.61|17039.79|16959.79|17037.49|16957.49|10
1730155780000|2024-10-28 22:49:40|17037.48|16957.48|17040.73|16960.73|17040.73|16960.73|17037.48|16957.48|10
1730155790000|2024-10-28 22:49:50|17041.17|16961.17|17041.53|16961.53|17042.04|16962.04|17040.91|16960.91|10
1730155800000|2024-10-28 22:50:00|17041.37|16961.37|17038.59|16958.59|17041.37|16961.37|17038.51|16958.51|10
1730155810000|2024-10-28 22:50:10|17038.43|16958.43|17042.07|16962.07|17042.07|16962.07|17038.43|16958.43|10
1730155820000|2024-10-28 22:50:20|17042.61|16962.61|17045.44|16965.44|17045.61|16965.61|17042.45|16962.45|10
1730155830000|2024-10-28 22:50:30|17045.46|16965.46|17043.74|16963.74|17045.74|16965.74|17043.74|16963.74|9
1730155840000|2024-10-28 22:50:40|17043.73|16963.73|17042.54|16962.54|17043.73|16963.73|17041.96|16961.96|10
1730155850000|2024-10-28 22:50:50|17042.57|16962.57|17048.28|16968.28|17048.28|16968.28|17042.56|16962.56|10
1730155860000|2024-10-28 22:51:00|17048.02|16968.02|17051.25|16971.25|17051.25|16971.25|17047.29|16967.29|9
1730155870000|2024-10-28 22:51:10|17051.07|16971.07|17051.25|16971.25|17051.25|16971.25|17050.4|16970.4|10
1730155880000|2024-10-28 22:51:20|17051.76|16971.76|17051.7|16971.7|17052.13|16972.13|17051.25|16971.25|10
1730155890000|2024-10-28 22:51:30|17051.72|16971.72|17052.92|16972.92|17053.12|16973.12|17051.38|16971.38|10
1730155900000|2024-10-28 22:51:40|17052.35|16972.35|17052|16972|17052.35|16972.35|17051.89|16971.89|10
1730155910000|2024-10-28 22:51:50|17051.52|16971.52|17052.93|16972.93|17052.93|16972.93|17051.48|16971.48|10
1730155920000|2024-10-28 22:52:00|17053.24|16973.24|17055.19|16975.19|17055.19|16975.19|17053.24|16973.24|9
1730155930000|2024-10-28 22:52:10|17055.16|16975.16|17048.2|16968.2|17055.57|16975.57|17047.17|16967.17|10
1730155940000|2024-10-28 22:52:20|17057.76|16977.76|17056.08|16976.08|17057.76|16977.76|17056.08|16976.08|10
1730155950000|2024-10-28 22:52:30|17055.84|16975.84|17055.86|16975.86|17056.02|16976.02|17055.23|16975.23|10
1730155960000|2024-10-28 22:52:40|17055.72|16975.72|17056.62|16976.62|17056.62|16976.62|17055.72|16975.72|10
1730155970000|2024-10-28 22:52:50|17056.52|16976.52|17058.64|16978.64|17058.98|16978.98|17056.52|16976.52|10
1730155980000|2024-10-28 22:53:00|17058.44|16978.44|17054.78|16974.78|17058.44|16978.44|17054.78|16974.78|10
1730155990000|2024-10-28 22:53:10|17054.61|16974.61|17051.91|16971.91|17055.03|16975.03|17051.73|16971.73|10
1730156000000|2024-10-28 22:53:20|17051.98|16971.98|17053.61|16973.61|17054.21|16974.21|17051.97|16971.97|10
1730156010000|2024-10-28 22:53:30|17053.81|16973.81|17054.96|16974.96|17055.18|16975.18|17053.81|16973.81|10
1730156020000|2024-10-28 22:53:40|17054.59|16974.59|17050.97|16970.97|17054.59|16974.59|17050.97|16970.97|10
1730156030000|2024-10-28 22:53:50|17050.95|16970.95|17049.4|16969.4|17051.11|16971.11|17049.39|16969.39|10
1730156040000|2024-10-28 22:54:00|17049.75|16969.75|17050.75|16970.75|17051.36|16971.36|17049.58|16969.58|9
1730156050000|2024-10-28 22:54:10|17050.11|16970.11|17051.98|16971.98|17051.98|16971.98|17049.96|16969.96|10
1730156060000|2024-10-28 22:54:20|17052.18|16972.18|17043.67|16963.67|17052.3|16972.3|17043.67|16963.67|10
1730156070000|2024-10-28 22:54:30|17043.74|16963.74|17042.54|16962.54|17043.77|16963.77|17042.52|16962.52|10
1730156080000|2024-10-28 22:54:40|17042.42|16962.42|17042.29|16962.29|17042.56|16962.56|17041.16|16961.16|10
1730156090000|2024-10-28 22:54:50|17042.4|16962.4|17044.89|16964.89|17044.89|16964.89|17042.4|16962.4|9
1730156100000|2024-10-28 22:55:00|17044.75|16964.75|17044.53|16964.53|17045|16965|17044.4|16964.4|9
1730156110000|2024-10-28 22:55:10|17044.29|16964.29|17044.55|16964.55|17045.98|16965.98|17044.2|16964.2|10
1730156120000|2024-10-28 22:55:20|17044.85|16964.85|17045.87|16965.87|17046.13|16966.13|17044.85|16964.85|10
1730156130000|2024-10-28 22:55:30|17045.71|16965.71|17047.41|16967.41|17047.47|16967.47|17045.71|16965.71|10
1730156140000|2024-10-28 22:55:40|17047.37|16967.37|17047.39|16967.39|17048.56|16968.56|17047.37|16967.37|10
1730156150000|2024-10-28 22:55:50|17046.74|16966.74|17046.56|16966.56|17046.92|16966.92|17046.53|16966.53|10
1730156160000|2024-10-28 22:56:00|17046.45|16966.45|17048.3|16968.3|17048.3|16968.3|17046.28|16966.28|10
1730156170000|2024-10-28 22:56:10|17048.44|16968.44|17047.93|16967.93|17048.68|16968.68|17047.93|16967.93|10
1730156180000|2024-10-28 22:56:20|17049.7|16969.7|17050|16970|17050|16970|17047.53|16967.53|10
1730156190000|2024-10-28 22:56:30|17049.66|16969.66|17051.88|16971.88|17051.88|16971.88|17049.57|16969.57|10
1730156200000|2024-10-28 22:56:40|17053.27|16973.27|17054.22|16974.22|17054.22|16974.22|17053.27|16973.27|10
1730156210000|2024-10-28 22:56:50|17053.61|16973.61|17052.09|16972.09|17053.73|16973.73|17051.97|16971.97|10
1730156220000|2024-10-28 22:57:00|17051.48|16971.48|17048.95|16968.95|17051.48|16971.48|17048.95|16968.95|10
1730156230000|2024-10-28 22:57:10|17049.03|16969.03|17050.88|16970.88|17050.93|16970.93|17049.03|16969.03|10
1730156240000|2024-10-28 22:57:20|17050.89|16970.89|17049.47|16969.47|17051.07|16971.07|17049.07|16969.07|10
1730156250000|2024-10-28 22:57:30|17048|16968|17047.08|16967.08|17048.51|16968.51|17046.95|16966.95|10
1730156260000|2024-10-28 22:57:40|17046.98|16966.98|17044.63|16964.63|17047.18|16967.18|17043.86|16963.86|9
1730156270000|2024-10-28 22:57:50|17044.94|16964.94|17044.09|16964.09|17045.28|16965.28|17043.82|16963.82|10
1730156280000|2024-10-28 22:58:00|17044.05|16964.05|17045.34|16965.34|17045.63|16965.63|17043.69|16963.69|10
1730156290000|2024-10-28 22:58:10|17045.11|16965.11|17047.52|16967.52|17047.52|16967.52|17045.02|16965.02|10
1730156300000|2024-10-28 22:58:20|17047.08|16967.08|17046.93|16966.93|17047.43|16967.43|17046.93|16966.93|10
1730156310000|2024-10-28 22:58:30|17046.8|16966.8|17046.62|16966.62|17046.98|16966.98|17046.4|16966.4|10
1730156320000|2024-10-28 22:58:40|17046.7|16966.7|17044.68|16964.68|17046.98|16966.98|17044.35|16964.35|10
1730156330000|2024-10-28 22:58:50|17044.49|16964.49|17045.15|16965.15|17045.51|16965.51|17044.49|16964.49|10
1730156340000|2024-10-28 22:59:00|17045.14|16965.14|17046.6|16966.6|17046.6|16966.6|17045.14|16965.14|10
1730156350000|2024-10-28 22:59:10|17046.41|16966.41|17045.77|16965.77|17046.77|16966.77|17045.77|16965.77|10
1730156360000|2024-10-28 22:59:20|17045.76|16965.76|17045.45|16965.45|17046.26|16966.26|17045.32|16965.32|10
1730156370000|2024-10-28 22:59:30|17045.42|16965.42|17045.77|16965.77|17046.3|16966.3|17045.16|16965.16|10
1730156380000|2024-10-28 22:59:40|17045.99|16965.99|17048.48|16968.48|17048.48|16968.48|17045.81|16965.81|10
1730156390000|2024-10-28 22:59:50|17048.52|16968.52|17049.42|16969.42|17049.42|16969.42|17048.52|16968.52|10
1730156700000|2024-10-28 23:05:00|17088.16|17008.16|17088.6|17008.6|17088.6|17008.6|17088.16|17008.16|2
1730156710000|2024-10-28 23:05:10|17087.84|17007.84|17086.34|17006.34|17088.15|17008.15|17086.34|17006.34|10
1730156720000|2024-10-28 23:05:20|17085.81|17005.81|17085.37|17005.37|17085.81|17005.81|17085.36|17005.36|9
1730156730000|2024-10-28 23:05:30|17084.72|17004.72|17088|17008|17088.65|17008.65|17084.72|17004.72|9
1730156740000|2024-10-28 23:05:40|17088.05|17008.05|17087.8|17007.8|17089.52|17009.52|17087.05|17007.05|10
1730156750000|2024-10-28 23:05:50|17087.68|17007.68|17087.61|17007.61|17088.75|17008.75|17087.56|17007.56|10
1730156760000|2024-10-28 23:06:00|17087.36|17007.36|17087.52|17007.52|17087.84|17007.84|17084.87|17004.87|10
1730156770000|2024-10-28 23:06:10|17087.85|17007.85|17090.58|17010.58|17090.58|17010.58|17087.85|17007.85|10
1730156780000|2024-10-28 23:06:20|17090.76|17010.76|17085.43|17005.43|17090.81|17010.81|17085.43|17005.43|9
1730156790000|2024-10-28 23:06:30|17084.79|17004.79|17084.03|17004.03|17085.89|17005.89|17084.03|17004.03|10
1730156800000|2024-10-28 23:06:40|17084.12|17004.12|17083.48|17003.48|17084.46|17004.46|17083.48|17003.48|10
1730156810000|2024-10-28 23:06:50|17084.18|17004.18|17085.23|17005.23|17085.4|17005.4|17083.96|17003.96|10
1730156820000|2024-10-28 23:07:00|17085.3|17005.3|17086.55|17006.55|17086.55|17006.55|17085.3|17005.3|10
1730156830000|2024-10-28 23:07:10|17087.32|17007.32|17086.35|17006.35|17087.32|17007.32|17086.06|17006.06|9
1730156840000|2024-10-28 23:07:20|17086.94|17006.94|17087.55|17007.55|17087.72|17007.72|17086.87|17006.87|10
1730156850000|2024-10-28 23:07:30|17088.24|17008.24|17089.61|17009.61|17089.66|17009.66|17088.24|17008.24|10
1730156860000|2024-10-28 23:07:40|17089.6|17009.6|17089.07|17009.07|17089.6|17009.6|17089.07|17009.07|9
1730156870000|2024-10-28 23:07:50|17089.01|17009.01|17088.48|17008.48|17089.01|17009.01|17088.48|17008.48|10
1730156880000|2024-10-28 23:08:00|17088.63|17008.63|17090.81|17010.81|17090.81|17010.81|17088.63|17008.63|10
1730156890000|2024-10-28 23:08:10|17091.21|17011.21|17094.15|17014.15|17094.15|17014.15|17091.21|17011.21|10
1730156900000|2024-10-28 23:08:20|17093.94|17013.94|17095.87|17015.87|17095.87|17015.87|17093.94|17013.94|10
1730156910000|2024-10-28 23:08:30|17095.9|17015.9|17096.65|17016.65|17096.65|17016.65|17095.85|17015.85|10
1730156920000|2024-10-28 23:08:40|17096.97|17016.97|17099.78|17019.78|17099.78|17019.78|17096.97|17016.97|9
1730156930000|2024-10-28 23:08:50|17099.85|17019.85|17099.82|17019.82|17100.31|17020.31|17099.25|17019.25|10
1730156940000|2024-10-28 23:09:00|17099.62|17019.62|17098.92|17018.92|17099.62|17019.62|17098.77|17018.77|8
1730156950000|2024-10-28 23:09:10|17100.05|17020.05|17102.01|17022.01|17102.07|17022.07|17099.65|17019.65|10
1730156960000|2024-10-28 23:09:20|17102.6|17022.6|17109.18|17029.18|17109.18|17029.18|17102.35|17022.35|10
1730156970000|2024-10-28 23:09:30|17109.06|17029.06|17116.74|17036.74|17116.74|17036.74|17109.06|17029.06|10
1730156980000|2024-10-28 23:09:40|17116.84|17036.84|17116.73|17036.73|17116.84|17036.84|17116.37|17036.37|9
1730156990000|2024-10-28 23:09:50|17117|17037|17111.78|17031.78|17117.37|17037.37|17111.71|17031.71|10
1730157000000|2024-10-28 23:10:00|17111.94|17031.94|17113.61|17033.61|17114.21|17034.21|17108.87|17028.87|10
1730157010000|2024-10-28 23:10:10|17113.57|17033.57|17112.25|17032.25|17113.67|17033.67|17112.25|17032.25|10
1730157020000|2024-10-28 23:10:20|17111.95|17031.95|17107.81|17027.81|17112.34|17032.34|17107.81|17027.81|10
1730157030000|2024-10-28 23:10:30|17108.01|17028.01|17108.88|17028.88|17108.88|17028.88|17107.77|17027.77|10
1730157040000|2024-10-28 23:10:40|17108.89|17028.89|17110.06|17030.06|17110.62|17030.62|17108.89|17028.89|10
1730157050000|2024-10-28 23:10:50|17110.04|17030.04|17110.1|17030.1|17110.43|17030.43|17109.92|17029.92|10
1730157060000|2024-10-28 23:11:00|17110.06|17030.06|17107.16|17027.16|17110.06|17030.06|17107.15|17027.15|10
1730157070000|2024-10-28 23:11:10|17107.17|17027.17|17107.24|17027.24|17107.24|17027.24|17106.8|17026.8|10
1730157080000|2024-10-28 23:11:20|17107.45|17027.45|17107.04|17027.04|17107.98|17027.98|17106.97|17026.97|10
1730157090000|2024-10-28 23:11:30|17106.73|17026.73|17107.21|17027.21|17107.3|17027.3|17106.72|17026.72|9
1730157100000|2024-10-28 23:11:40|17106.99|17026.99|17106.77|17026.77|17106.99|17026.99|17106.36|17026.36|9
1730157110000|2024-10-28 23:11:50|17106.56|17026.56|17108.47|17028.47|17108.8|17028.8|17106.08|17026.08|10
1730157120000|2024-10-28 23:12:00|17108.31|17028.31|17106.79|17026.79|17108.91|17028.91|17106.52|17026.52|10
1730157130000|2024-10-28 23:12:10|17106.99|17026.99|17106.86|17026.86|17107.32|17027.32|17106.36|17026.36|10
1730157140000|2024-10-28 23:12:20|17106.44|17026.44|17107.82|17027.82|17107.82|17027.82|17105.6|17025.6|10
1730157150000|2024-10-28 23:12:30|17107.91|17027.91|17107.43|17027.43|17107.91|17027.91|17107.1|17027.1|10
1730157160000|2024-10-28 23:12:40|17108|17028|17110.32|17030.32|17110.32|17030.32|17107.97|17027.97|10
1730157170000|2024-10-28 23:12:50|17110.44|17030.44|17108.19|17028.19|17110.74|17030.74|17108.19|17028.19|10
1730157180000|2024-10-28 23:13:00|17107.85|17027.85|17104.4|17024.4|17107.85|17027.85|17104.4|17024.4|10
1730157190000|2024-10-28 23:13:10|17104.26|17024.26|17102.82|17022.82|17104.36|17024.36|17102.82|17022.82|10
1730157200000|2024-10-28 23:13:20|17102.55|17022.55|17100.22|17020.22|17102.55|17022.55|17100.22|17020.22|10
1730157210000|2024-10-28 23:13:30|17099.99|17019.99|17087.96|17007.96|17099.99|17019.99|17087.96|17007.96|10
1730157220000|2024-10-28 23:13:40|17087.91|17007.91|17087.31|17007.31|17087.99|17007.99|17087.21|17007.21|10
1730157230000|2024-10-28 23:13:50|17086.77|17006.77|17085.97|17005.97|17086.77|17006.77|17085.8|17005.8|10
1730157240000|2024-10-28 23:14:00|17085.6|17005.6|17085.31|17005.31|17085.6|17005.6|17084.98|17004.98|10
1730157250000|2024-10-28 23:14:10|17085.23|17005.23|17086.11|17006.11|17086.19|17006.19|17085.21|17005.21|10
1730157260000|2024-10-28 23:14:20|17086.43|17006.43|17085.16|17005.16|17086.52|17006.52|17085.07|17005.07|10
1730157270000|2024-10-28 23:14:30|17084.93|17004.93|17081.83|17001.83|17084.93|17004.93|17081.83|17001.83|10
1730157280000|2024-10-28 23:14:40|17081.89|17001.89|17085.4|17005.4|17085.97|17005.97|17080.92|17000.92|9
1730157290000|2024-10-28 23:14:50|17085.29|17005.29|17084.08|17004.08|17085.29|17005.29|17084.05|17004.05|9
1730157300000|2024-10-28 23:15:00|17084.22|17004.22|17085.83|17005.83|17086.19|17006.19|17084.04|17004.04|10
1730157310000|2024-10-28 23:15:10|17085.43|17005.43|17087.64|17007.64|17088.16|17008.16|17085.43|17005.43|10
1730157320000|2024-10-28 23:15:20|17087.63|17007.63|17086.97|17006.97|17087.63|17007.63|17086.82|17006.82|9
1730157330000|2024-10-28 23:15:30|17087.07|17007.07|17078.09|16998.09|17087.07|17007.07|17078.09|16998.09|10
1730157340000|2024-10-28 23:15:40|17078.17|16998.17|17083.13|17003.13|17083.13|17003.13|17078.08|16998.08|10
1730157350000|2024-10-28 23:15:50|17082.75|17002.75|17081.75|17001.75|17082.75|17002.75|17081.74|17001.74|8
1730157360000|2024-10-28 23:16:00|17081.77|17001.77|17084.45|17004.45|17084.45|17004.45|17081.77|17001.77|10
1730157370000|2024-10-28 23:16:10|17084.31|17004.31|17085.37|17005.37|17085.43|17005.43|17084.31|17004.31|10
1730157380000|2024-10-28 23:16:20|17085.53|17005.53|17084.65|17004.65|17085.77|17005.77|17084.61|17004.61|10
1730157390000|2024-10-28 23:16:30|17084.39|17004.39|17083.38|17003.38|17084.39|17004.39|17082.67|17002.67|10
1730157400000|2024-10-28 23:16:40|17083.4|17003.4|17082.69|17002.69|17083.4|17003.4|17082.53|17002.53|10
1730157410000|2024-10-28 23:16:50|17082.74|17002.74|17082.12|17002.12|17082.77|17002.77|17081.93|17001.93|10
1730157420000|2024-10-28 23:17:00|17081.99|17001.99|17084.33|17004.33|17084.33|17004.33|17081.9|17001.9|10
1730157430000|2024-10-28 23:17:10|17084.53|17004.53|17084.87|17004.87|17085.58|17005.58|17084.53|17004.53|10
1730157440000|2024-10-28 23:17:20|17085.08|17005.08|17086.14|17006.14|17086.14|17006.14|17085.08|17005.08|9
1730157450000|2024-10-28 23:17:30|17086.04|17006.04|17088.96|17008.96|17088.96|17008.96|17086.04|17006.04|10
1730157460000|2024-10-28 23:17:40|17089.37|17009.37|17090.88|17010.88|17090.88|17010.88|17089.37|17009.37|10
1730157470000|2024-10-28 23:17:50|17091.8|17011.8|17091.64|17011.64|17094.55|17014.55|17091.64|17011.64|10
1730157480000|2024-10-28 23:18:00|17091.62|17011.62|17089.43|17009.43|17091.62|17011.62|17089.43|17009.43|10
1730157490000|2024-10-28 23:18:10|17089.02|17009.02|17086.71|17006.71|17089.02|17009.02|17086.71|17006.71|9
1730157500000|2024-10-28 23:18:20|17086.82|17006.82|17088.2|17008.2|17088.31|17008.31|17085.8|17005.8|10
1730157510000|2024-10-28 23:18:30|17088.05|17008.05|17089|17009|17089.04|17009.04|17088.05|17008.05|10
1730157520000|2024-10-28 23:18:40|17088.99|17008.99|17087.9|17007.9|17089.1|17009.1|17087.87|17007.87|10
1730157530000|2024-10-28 23:18:50|17087.87|17007.87|17086.64|17006.64|17087.87|17007.87|17086.64|17006.64|10
1730157540000|2024-10-28 23:19:00|17087.06|17007.06|17089.27|17009.27|17089.29|17009.29|17087.06|17007.06|10
1730157550000|2024-10-28 23:19:10|17089.06|17009.06|17090.17|17010.17|17090.19|17010.19|17089.06|17009.06|10
1730157560000|2024-10-28 23:19:20|17090.12|17010.12|17088.85|17008.85|17090.12|17010.12|17088.69|17008.69|10
1730157570000|2024-10-28 23:19:30|17088.92|17008.92|17088.88|17008.88|17089.43|17009.43|17088.64|17008.64|10
1730157580000|2024-10-28 23:19:40|17088.94|17008.94|17088.15|17008.15|17089.07|17009.07|17087.68|17007.68|10
1730157590000|2024-10-28 23:19:50|17088.23|17008.23|17087.16|17007.16|17088.23|17008.23|17087.16|17007.16|10
1730157600000|2024-10-28 23:20:00|17086.81|17006.81|17088.39|17008.39|17088.39|17008.39|17086.23|17006.23|10
1730157610000|2024-10-28 23:20:10|17088.63|17008.63|17088.63|17008.63|17088.8|17008.8|17088.14|17008.14|10
1730157620000|2024-10-28 23:20:20|17088.81|17008.81|17085.62|17005.62|17088.81|17008.81|17085.62|17005.62|10
1730157630000|2024-10-28 23:20:30|17084.79|17004.79|17083.83|17003.83|17084.79|17004.79|17083.83|17003.83|10
1730157640000|2024-10-28 23:20:40|17083.6|17003.6|17081.09|17001.09|17083.6|17003.6|17080.94|17000.94|10
1730157650000|2024-10-28 23:20:50|17079|16999|17078.43|16998.43|17079|16999|17077.75|16997.75|9
1730157660000|2024-10-28 23:21:00|17078.44|16998.44|17075.56|16995.56|17079.04|16999.04|17075.56|16995.56|9
1730157670000|2024-10-28 23:21:10|17075.48|16995.48|17077.7|16997.7|17079.1|16999.1|17075.48|16995.48|10
1730157680000|2024-10-28 23:21:20|17077.4|16997.4|17076.48|16996.48|17077.47|16997.47|17076.39|16996.39|10
1730157690000|2024-10-28 23:21:30|17076.54|16996.54|17079.79|16999.79|17079.79|16999.79|17076.54|16996.54|10
1730157700000|2024-10-28 23:21:40|17079.7|16999.7|17079.16|16999.16|17079.7|16999.7|17078.88|16998.88|10
1730157710000|2024-10-28 23:21:50|17079.32|16999.32|17078.16|16998.16|17079.8|16999.8|17078.16|16998.16|10
1730157720000|2024-10-28 23:22:00|17077.82|16997.82|17076.19|16996.19|17077.82|16997.82|17075.92|16995.92|10
1730157730000|2024-10-28 23:22:10|17076|16996|17075.01|16995.01|17076|16996|17075.01|16995.01|10
1730157740000|2024-10-28 23:22:20|17074.57|16994.57|17074.77|16994.77|17075.58|16995.58|17074.57|16994.57|10
1730157750000|2024-10-28 23:22:30|17075.44|16995.44|17075.18|16995.18|17075.94|16995.94|17075.18|16995.18|10
1730157760000|2024-10-28 23:22:40|17071.55|16991.55|17072.29|16992.29|17072.47|16992.47|17071.24|16991.24|10
1730157770000|2024-10-28 23:22:50|17072.3|16992.3|17071.42|16991.42|17072.3|16992.3|17071.26|16991.26|10
1730157780000|2024-10-28 23:23:00|17071.51|16991.51|17071.11|16991.11|17071.57|16991.57|17071.11|16991.11|10
1730157790000|2024-10-28 23:23:10|17071.47|16991.47|17066.12|16986.12|17071.54|16991.54|17065.93|16985.93|10
1730157800000|2024-10-28 23:23:20|17065.95|16985.95|17066.83|16986.83|17067.02|16987.02|17064.53|16984.53|10
1730157810000|2024-10-28 23:23:30|17066.59|16986.59|17064.53|16984.53|17066.59|16986.59|17064.53|16984.53|9
1730157820000|2024-10-28 23:23:40|17064.79|16984.79|17064.54|16984.54|17064.95|16984.95|17063.84|16983.84|10
1730157830000|2024-10-28 23:23:50|17064.33|16984.33|17063.54|16983.54|17064.36|16984.36|17063.54|16983.54|10
1730157840000|2024-10-28 23:24:00|17063.51|16983.51|17063.81|16983.81|17064.66|16984.66|17063.51|16983.51|9
1730157850000|2024-10-28 23:24:10|17064.01|16984.01|17064.56|16984.56|17065.86|16985.86|17064.01|16984.01|9
1730157860000|2024-10-28 23:24:20|17064.54|16984.54|17064.38|16984.38|17064.61|16984.61|17064.1|16984.1|10
1730157870000|2024-10-28 23:24:30|17064.11|16984.11|17063.59|16983.59|17064.11|16984.11|17063.59|16983.59|10
1730157880000|2024-10-28 23:24:40|17063.79|16983.79|17062.96|16982.96|17063.79|16983.79|17062.7|16982.7|8
1730157890000|2024-10-28 23:24:50|17057.31|16977.31|17062.14|16982.14|17062.14|16982.14|17057.31|16977.31|10
1730157900000|2024-10-28 23:25:00|17062.3|16982.3|17052.8|16972.8|17062.3|16982.3|17052.8|16972.8|10
1730157910000|2024-10-28 23:25:10|17051.63|16971.63|17052.38|16972.38|17052.91|16972.91|17051.63|16971.63|10
1730157920000|2024-10-28 23:25:20|17052.46|16972.46|17058.29|16978.29|17058.29|16978.29|17052.46|16972.46|10
1730157930000|2024-10-28 23:25:30|17059.75|16979.75|17058.59|16978.59|17059.75|16979.75|17057.99|16977.99|10
1730157940000|2024-10-28 23:25:40|17058.5|16978.5|17057.9|16977.9|17058.57|16978.57|17057.9|16977.9|10
1730157950000|2024-10-28 23:25:50|17057.44|16977.44|17057.54|16977.54|17057.56|16977.56|17057.26|16977.26|10
1730157960000|2024-10-28 23:26:00|17057.49|16977.49|17052.87|16972.87|17057.49|16977.49|17052.87|16972.87|10
1730157970000|2024-10-28 23:26:10|17052.79|16972.79|17053.88|16973.88|17053.88|16973.88|17052.24|16972.24|10
1730157980000|2024-10-28 23:26:20|17053.66|16973.66|17053.6|16973.6|17054.39|16974.39|17053.5|16973.5|9
1730157990000|2024-10-28 23:26:30|17053.36|16973.36|17053.32|16973.32|17053.37|16973.37|17052.64|16972.64|9
1730158000000|2024-10-28 23:26:40|17053.11|16973.11|17051.52|16971.52|17053.12|16973.12|17051.52|16971.52|10
1730158010000|2024-10-28 23:26:50|17051.55|16971.55|17047.55|16967.55|17051.66|16971.66|17047.55|16967.55|10
1730158020000|2024-10-28 23:27:00|17047.78|16967.78|17047.67|16967.67|17048.12|16968.12|17047.44|16967.44|10
1730158030000|2024-10-28 23:27:10|17047.54|16967.54|17047.14|16967.14|17047.61|16967.61|17047.03|16967.03|10
1730158040000|2024-10-28 23:27:20|17047.15|16967.15|17047.07|16967.07|17047.15|16967.15|17046.83|16966.83|9
1730158050000|2024-10-28 23:27:30|17047.15|16967.15|17048.1|16968.1|17048.2|16968.2|17046.32|16966.32|10
1730158060000|2024-10-28 23:27:40|17047.77|16967.77|17047.36|16967.36|17047.87|16967.87|17047.36|16967.36|9
1730158070000|2024-10-28 23:27:50|17046.46|16966.46|17046.17|16966.17|17046.67|16966.67|17046.11|16966.11|10
1730158080000|2024-10-28 23:28:00|17046|16966|17047.45|16967.45|17047.57|16967.57|17046|16966|10
1730158090000|2024-10-28 23:28:10|17047.6|16967.6|17048.05|16968.05|17048.49|16968.49|17047.6|16967.6|10
1730158100000|2024-10-28 23:28:20|17047.58|16967.58|17047.26|16967.26|17047.58|16967.58|17046.72|16966.72|10
1730158110000|2024-10-28 23:28:30|17047.24|16967.24|17045.22|16965.22|17047.38|16967.38|17045.22|16965.22|10
1730158120000|2024-10-28 23:28:40|17045.25|16965.25|17043.99|16963.99|17045.26|16965.26|17043.99|16963.99|10
1730158130000|2024-10-28 23:28:50|17043.35|16963.35|17039.08|16959.08|17043.35|16963.35|17038.94|16958.94|9
1730158140000|2024-10-28 23:29:00|17039.29|16959.29|17033.84|16953.84|17039.29|16959.29|17033.84|16953.84|10
1730158150000|2024-10-28 23:29:10|17031.81|16951.81|17032.03|16952.03|17032.03|16952.03|17031.17|16951.17|10
1730158160000|2024-10-28 23:29:20|17032.16|16952.16|17031.41|16951.41|17032.53|16952.53|17030.93|16950.93|10
1730158170000|2024-10-28 23:29:30|17031.43|16951.43|17031.76|16951.76|17031.8|16951.8|17031.22|16951.22|9
1730158180000|2024-10-28 23:29:40|17031.66|16951.66|17032.41|16952.41|17032.84|16952.84|17031.66|16951.66|10
1730158190000|2024-10-28 23:29:50|17032.35|16952.35|17029.68|16949.68|17032.45|16952.45|17029.68|16949.68|10
1730158200000|2024-10-28 23:30:00|17029.58|16949.58|17032.35|16952.35|17032.35|16952.35|17028.88|16948.88|10
1730158210000|2024-10-28 23:30:10|17032.04|16952.04|17032.96|16952.96|17032.96|16952.96|17031.26|16951.26|10
1730158220000|2024-10-28 23:30:20|17033.03|16953.03|17035.05|16955.05|17035.05|16955.05|17033.03|16953.03|9
1730158230000|2024-10-28 23:30:30|17035.28|16955.28|17035.97|16955.97|17036.43|16956.43|17035.28|16955.28|9
1730158240000|2024-10-28 23:30:40|17035.95|16955.95|17035.51|16955.51|17036.28|16956.28|17035.45|16955.45|9
1730158250000|2024-10-28 23:30:50|17035.58|16955.58|17036.79|16956.79|17036.79|16956.79|17035.5|16955.5|10
1730158260000|2024-10-28 23:31:00|17037.1|16957.1|17037.39|16957.39|17037.39|16957.39|17036.78|16956.78|8
1730158270000|2024-10-28 23:31:10|17037.58|16957.58|17037.61|16957.61|17038.87|16958.87|17037.15|16957.15|10
1730158280000|2024-10-28 23:31:20|17037.62|16957.62|17037.84|16957.84|17038.16|16958.16|17037.34|16957.34|10
1730158290000|2024-10-28 23:31:30|17037.82|16957.82|17037.25|16957.25|17038.46|16958.46|17037.02|16957.02|10
1730158300000|2024-10-28 23:31:40|17037.13|16957.13|17038|16958|17038|16958|17036.84|16956.84|10
1730158310000|2024-10-28 23:31:50|17037.92|16957.92|17039.5|16959.5|17039.56|16959.56|17037.86|16957.86|10
1730158320000|2024-10-28 23:32:00|17039.48|16959.48|17039.61|16959.61|17039.73|16959.73|17039.15|16959.15|9
1730158330000|2024-10-28 23:32:10|17039.62|16959.62|17039.14|16959.14|17039.88|16959.88|17038.59|16958.59|10
1730158340000|2024-10-28 23:32:20|17039.22|16959.22|17039.69|16959.69|17040.16|16960.16|17039.22|16959.22|10
1730158350000|2024-10-28 23:32:30|17039.67|16959.67|17038.88|16958.88|17040.17|16960.17|17038.79|16958.79|10
1730158360000|2024-10-28 23:32:40|17038.75|16958.75|17039.53|16959.53|17040.04|16960.04|17038.56|16958.56|10
1730158370000|2024-10-28 23:32:50|17039.72|16959.72|17038.34|16958.34|17039.72|16959.72|17038.3|16958.3|10
1730158380000|2024-10-28 23:33:00|17038.1|16958.1|17037.54|16957.54|17038.15|16958.15|17037.43|16957.43|10
1730158390000|2024-10-28 23:33:10|17038.07|16958.07|17039.82|16959.82|17039.82|16959.82|17038.07|16958.07|9
1730158400000|2024-10-28 23:33:20|17040|16960|17038.84|16958.84|17040|16960|17038.78|16958.78|10
1730158410000|2024-10-28 23:33:30|17039.09|16959.09|17039.4|16959.4|17039.4|16959.4|17039.09|16959.09|10
1730158420000|2024-10-28 23:33:40|17039.45|16959.45|17038.6|16958.6|17039.62|16959.62|17038.6|16958.6|9
1730158430000|2024-10-28 23:33:50|17038.52|16958.52|17038.63|16958.63|17039.3|16959.3|17038.52|16958.52|9
1730158440000|2024-10-28 23:34:00|17038.56|16958.56|17034.6|16954.6|17038.56|16958.56|17033.91|16953.91|9
1730158450000|2024-10-28 23:34:10|17034.54|16954.54|17034.14|16954.14|17034.54|16954.54|17033.62|16953.62|8
1730158460000|2024-10-28 23:34:20|17034.05|16954.05|17034.91|16954.91|17034.91|16954.91|17033.42|16953.42|10
1730158470000|2024-10-28 23:34:30|17035.35|16955.35|17036.96|16956.96|17036.96|16956.96|17035.35|16955.35|9
1730158480000|2024-10-28 23:34:40|17036.97|16956.97|17038.79|16958.79|17038.79|16958.79|17036.93|16956.93|9
1730158490000|2024-10-28 23:34:50|17038.69|16958.69|17038.89|16958.89|17039.12|16959.12|17038.58|16958.58|10
1730158500000|2024-10-28 23:35:00|17037.94|16957.94|17037.43|16957.43|17037.94|16957.94|17036.18|16956.18|10
1730158510000|2024-10-28 23:35:10|17037.68|16957.68|17040.9|16960.9|17042.51|16962.51|17037.68|16957.68|10
1730158520000|2024-10-28 23:35:20|17041.42|16961.42|17043.26|16963.26|17043.26|16963.26|17041.42|16961.42|10
1730158530000|2024-10-28 23:35:30|17043.2|16963.2|17043.91|16963.91|17044.02|16964.02|17043.15|16963.15|10
1730158540000|2024-10-28 23:35:40|17043.96|16963.96|17045.11|16965.11|17045.15|16965.15|17043.96|16963.96|9
1730158550000|2024-10-28 23:35:50|17045.42|16965.42|17045.34|16965.34|17045.85|16965.85|17045.32|16965.32|10
1730158560000|2024-10-28 23:36:00|17045.28|16965.28|17045.2|16965.2|17045.39|16965.39|17045.17|16965.17|9
1730158570000|2024-10-28 23:36:10|17046.02|16966.02|17046.93|16966.93|17046.93|16966.93|17046.02|16966.02|10
1730158580000|2024-10-28 23:36:20|17046.87|16966.87|17048|16968|17048|16968|17046.77|16966.77|10
1730158590000|2024-10-28 23:36:30|17048.1|16968.1|17046.86|16966.86|17048.4|16968.4|17046.86|16966.86|10
1730158600000|2024-10-28 23:36:40|17047.11|16967.11|17054.48|16974.48|17055.04|16975.04|17047.11|16967.11|10
1730158610000|2024-10-28 23:36:50|17054.03|16974.03|17050.82|16970.82|17054.03|16974.03|17050.82|16970.82|10
1730158620000|2024-10-28 23:37:00|17050.66|16970.66|17050.43|16970.43|17050.66|16970.66|17049.46|16969.46|10
1730158630000|2024-10-28 23:37:10|17050.4|16970.4|17050.85|16970.85|17051.27|16971.27|17050.37|16970.37|10
1730158640000|2024-10-28 23:37:20|17049.97|16969.97|17050.37|16970.37|17050.44|16970.44|17049.88|16969.88|8
1730158650000|2024-10-28 23:37:30|17050.42|16970.42|17051.3|16971.3|17051.41|16971.41|17050.16|16970.16|10
1730158660000|2024-10-28 23:37:40|17051.18|16971.18|17050.85|16970.85|17051.18|16971.18|17050.58|16970.58|9
1730158670000|2024-10-28 23:37:50|17050.69|16970.69|17051.21|16971.21|17051.51|16971.51|17050.49|16970.49|10
1730158680000|2024-10-28 23:38:00|17051.06|16971.06|17053.05|16973.05|17053.16|16973.16|17051.06|16971.06|10
1730158690000|2024-10-28 23:38:10|17052.98|16972.98|17052.19|16972.19|17052.98|16972.98|17051.46|16971.46|10
1730158700000|2024-10-28 23:38:20|17052.27|16972.27|17052.08|16972.08|17052.48|16972.48|17052.08|16972.08|9
1730158710000|2024-10-28 23:38:30|17052.03|16972.03|17050.78|16970.78|17052.6|16972.6|17050.78|16970.78|10
1730158720000|2024-10-28 23:38:40|17050.79|16970.79|17049.73|16969.73|17051.03|16971.03|17049.73|16969.73|10
1730158730000|2024-10-28 23:38:50|17049.74|16969.74|17044.57|16964.57|17050.29|16970.29|17044.55|16964.55|10
1730158740000|2024-10-28 23:39:00|17044.43|16964.43|17046.58|16966.58|17046.74|16966.74|17044.43|16964.43|10
1730158750000|2024-10-28 23:39:10|17046.38|16966.38|17046.35|16966.35|17046.9|16966.9|17046.35|16966.35|10
1730158760000|2024-10-28 23:39:20|17046.16|16966.16|17047.8|16967.8|17047.8|16967.8|17045.88|16965.88|9
1730158770000|2024-10-28 23:39:30|17048.38|16968.38|17052.57|16972.57|17052.57|16972.57|17048.38|16968.38|9
1730158780000|2024-10-28 23:39:40|17052.63|16972.63|17053.59|16973.59|17053.91|16973.91|17052.63|16972.63|10
1730158790000|2024-10-28 23:39:50|17053.43|16973.43|17056.33|16976.33|17056.33|16976.33|17053.43|16973.43|10
1730158800000|2024-10-28 23:40:00|17056.76|16976.76|17063.74|16983.74|17063.74|16983.74|17056.76|16976.76|10
1730158810000|2024-10-28 23:40:10|17063.14|16983.14|17064.68|16984.68|17064.75|16984.75|17063.14|16983.14|10
1730158820000|2024-10-28 23:40:20|17064.57|16984.57|17065.08|16985.08|17065.08|16985.08|17064.16|16984.16|10
1730158830000|2024-10-28 23:40:30|17066.12|16986.12|17068.02|16988.02|17068.07|16988.07|17066.1|16986.1|10
1730158840000|2024-10-28 23:40:40|17067.95|16987.95|17066.77|16986.77|17069.33|16989.33|17066.77|16986.77|10
1730158850000|2024-10-28 23:40:50|17066.62|16986.62|17066.2|16986.2|17066.62|16986.62|17066.13|16986.13|9
1730158860000|2024-10-28 23:41:00|17066.04|16986.04|17063.97|16983.97|17066.04|16986.04|17063.97|16983.97|10
1730158870000|2024-10-28 23:41:10|17063.52|16983.52|17063|16983|17063.52|16983.52|17062.26|16982.26|10
1730158880000|2024-10-28 23:41:20|17063.25|16983.25|17064.05|16984.05|17064.05|16984.05|17063.25|16983.25|10
1730158890000|2024-10-28 23:41:30|17064.19|16984.19|17064.42|16984.42|17064.63|16984.63|17064.03|16984.03|10
1730158900000|2024-10-28 23:41:40|17064.54|16984.54|17065.72|16985.72|17065.72|16985.72|17064.54|16984.54|10
1730158910000|2024-10-28 23:41:50|17065.81|16985.81|17067.66|16987.66|17067.66|16987.66|17065.81|16985.81|10
1730158920000|2024-10-28 23:42:00|17067.63|16987.63|17068.01|16988.01|17069.84|16989.84|17067.63|16987.63|10
1730158930000|2024-10-28 23:42:10|17067.54|16987.54|17063.48|16983.48|17067.54|16987.54|17063.31|16983.31|10
1730158940000|2024-10-28 23:42:20|17063.58|16983.58|17062.82|16982.82|17063.58|16983.58|17062.82|16982.82|10
1730158950000|2024-10-28 23:42:30|17062.61|16982.61|17062.96|16982.96|17063.48|16983.48|17062.49|16982.49|10
1730158960000|2024-10-28 23:42:40|17062.81|16982.81|17062.48|16982.48|17062.81|16982.81|17061.96|16981.96|10
1730158970000|2024-10-28 23:42:50|17062.16|16982.16|17062.71|16982.71|17062.71|16982.71|17062.1|16982.1|9
1730158980000|2024-10-28 23:43:00|17062.96|16982.96|17059.85|16979.85|17062.96|16982.96|17059.85|16979.85|10
1730158990000|2024-10-28 23:43:10|17059.86|16979.86|17060.24|16980.24|17060.39|16980.39|17059.86|16979.86|9
1730159000000|2024-10-28 23:43:20|17060.1|16980.1|17061.01|16981.01|17061.01|16981.01|17060.1|16980.1|10
1730159010000|2024-10-28 23:43:30|17062.04|16982.04|17062.46|16982.46|17063.03|16983.03|17062.04|16982.04|9
1730159020000|2024-10-28 23:43:40|17062.14|16982.14|17062.01|16982.01|17062.33|16982.33|17062|16982|10
1730159030000|2024-10-28 23:43:50|17061.99|16981.99|17062.68|16982.68|17062.68|16982.68|17061.86|16981.86|9
1730159040000|2024-10-28 23:44:00|17062.59|16982.59|17061.74|16981.74|17062.86|16982.86|17061.62|16981.62|10
1730159050000|2024-10-28 23:44:10|17061.57|16981.57|17059.2|16979.2|17061.57|16981.57|17059.2|16979.2|10
1730159060000|2024-10-28 23:44:20|17059.18|16979.18|17061.07|16981.07|17061.07|16981.07|17059.18|16979.18|10
1730159070000|2024-10-28 23:44:30|17061.36|16981.36|17061.31|16981.31|17061.36|16981.36|17060.58|16980.58|10
1730159080000|2024-10-28 23:44:40|17061.43|16981.43|17060.08|16980.08|17061.43|16981.43|17060.08|16980.08|10
1730159090000|2024-10-28 23:44:50|17059.27|16979.27|17058.91|16978.91|17059.27|16979.27|17058.41|16978.41|10
1730159100000|2024-10-28 23:45:00|17059.22|16979.22|17056.78|16976.78|17059.22|16979.22|17056.66|16976.66|10
1730159110000|2024-10-28 23:45:10|17056.73|16976.73|17054.94|16974.94|17056.73|16976.73|17054.94|16974.94|10
1730159120000|2024-10-28 23:45:20|17054.45|16974.45|17058.15|16978.15|17058.15|16978.15|17054.14|16974.14|10
1730159130000|2024-10-28 23:45:30|17058.44|16978.44|17058.41|16978.41|17058.44|16978.44|17057.51|16977.51|10
1730159140000|2024-10-28 23:45:40|17059.15|16979.15|17060.42|16980.42|17060.46|16980.46|17059.15|16979.15|10
1730159150000|2024-10-28 23:45:50|17060.12|16980.12|17059.56|16979.56|17060.94|16980.94|17059.56|16979.56|10
1730159160000|2024-10-28 23:46:00|17058.95|16978.95|17058.67|16978.67|17059.37|16979.37|17058.67|16978.67|10
1730159170000|2024-10-28 23:46:10|17059.42|16979.42|17058.56|16978.56|17059.47|16979.47|17058.38|16978.38|10
1730159180000|2024-10-28 23:46:20|17058.68|16978.68|17057.97|16977.97|17058.95|16978.95|17057.97|16977.97|10
1730159190000|2024-10-28 23:46:30|17058.37|16978.37|17058.29|16978.29|17058.64|16978.64|17058.2|16978.2|9
1730159200000|2024-10-28 23:46:40|17058.56|16978.56|17058.41|16978.41|17058.66|16978.66|17058.41|16978.41|10
1730159210000|2024-10-28 23:46:50|17058.28|16978.28|17058.38|16978.38|17058.56|16978.56|17058.28|16978.28|10
1730159220000|2024-10-28 23:47:00|17058.32|16978.32|17057.22|16977.22|17059.08|16979.08|17057.22|16977.22|10
1730159230000|2024-10-28 23:47:10|17057.84|16977.84|17056.71|16976.71|17057.84|16977.84|17056.26|16976.26|9
1730159240000|2024-10-28 23:47:20|17056.96|16976.96|17058.97|16978.97|17059.77|16979.77|17056.9|16976.9|10
1730159250000|2024-10-28 23:47:30|17058.6|16978.6|17058.71|16978.71|17059|16979|17058.28|16978.28|10
1730159260000|2024-10-28 23:47:40|17058.78|16978.78|17056.56|16976.56|17058.78|16978.78|17056.56|16976.56|8
1730159270000|2024-10-28 23:47:50|17056.39|16976.39|17056.56|16976.56|17056.57|16976.57|17056.36|16976.36|9
1730159280000|2024-10-28 23:48:00|17056.58|16976.58|17057.39|16977.39|17057.7|16977.7|17056.58|16976.58|9
1730159290000|2024-10-28 23:48:10|17058.05|16978.05|17059.01|16979.01|17059.01|16979.01|17058.05|16978.05|10
1730159300000|2024-10-28 23:48:20|17059.07|16979.07|17060.32|16980.32|17060.32|16980.32|17058.87|16978.87|10
1730159310000|2024-10-28 23:48:30|17060.33|16980.33|17059.28|16979.28|17060.45|16980.45|17059.28|16979.28|10
1730159320000|2024-10-28 23:48:40|17058.73|16978.73|17057.54|16977.54|17058.73|16978.73|17057.5|16977.5|9
1730159330000|2024-10-28 23:48:50|17057.51|16977.51|17057.19|16977.19|17057.63|16977.63|17057.14|16977.14|9
1730159340000|2024-10-28 23:49:00|17057.16|16977.16|17058.31|16978.31|17059.02|16979.02|17057.16|16977.16|10
1730159350000|2024-10-28 23:49:10|17058.09|16978.09|17057.28|16977.28|17058.19|16978.19|17057.28|16977.28|10
1730159360000|2024-10-28 23:49:20|17056.93|16976.93|17056.56|16976.56|17057.18|16977.18|17056.56|16976.56|10
1730159370000|2024-10-28 23:49:30|17056.45|16976.45|17056.23|16976.23|17056.7|16976.7|17055.79|16975.79|10
1730159380000|2024-10-28 23:49:40|17056.45|16976.45|17056.2|16976.2|17056.63|16976.63|17055.88|16975.88|9
1730159390000|2024-10-28 23:49:50|17056.22|16976.22|17056.08|16976.08|17056.52|16976.52|17056.08|16976.08|10
1730159400000|2024-10-28 23:50:00|17055.94|16975.94|17056.19|16976.19|17056.19|16976.19|17055.58|16975.58|8
1730159410000|2024-10-28 23:50:10|17056.63|16976.63|17057.34|16977.34|17057.8|16977.8|17056.63|16976.63|9
1730159420000|2024-10-28 23:50:20|17057.45|16977.45|17055.39|16975.39|17058.07|16978.07|17055.39|16975.39|10
1730159430000|2024-10-28 23:50:30|17055.55|16975.55|17055.15|16975.15|17055.55|16975.55|17055.15|16975.15|9
1730159440000|2024-10-28 23:50:40|17054.39|16974.39|17056.51|16976.51|17056.51|16976.51|17054.19|16974.19|10
1730159450000|2024-10-28 23:50:50|17056.59|16976.59|17056.14|16976.14|17057.01|16977.01|17055.98|16975.98|10
1730159460000|2024-10-28 23:51:00|17056.16|16976.16|17055.77|16975.77|17056.16|16976.16|17055.57|16975.57|10
1730159470000|2024-10-28 23:51:10|17055.63|16975.63|17054.81|16974.81|17055.98|16975.98|17054.81|16974.81|10
1730159480000|2024-10-28 23:51:20|17054.93|16974.93|17052.51|16972.51|17055.12|16975.12|17052.51|16972.51|10
1730159490000|2024-10-28 23:51:30|17052.66|16972.66|17051.9|16971.9|17052.66|16972.66|17051.9|16971.9|10
1730159500000|2024-10-28 23:51:40|17051.83|16971.83|17051.04|16971.04|17052.12|16972.12|17051.04|16971.04|10
1730159510000|2024-10-28 23:51:50|17051.08|16971.08|17050.69|16970.69|17051.15|16971.15|17050.69|16970.69|8
1730159520000|2024-10-28 23:52:00|17050.68|16970.68|17048.18|16968.18|17050.68|16970.68|17048.18|16968.18|10
1730159530000|2024-10-28 23:52:10|17048.2|16968.2|17046.01|16966.01|17048.2|16968.2|17045.95|16965.95|10
1730159540000|2024-10-28 23:52:20|17045.53|16965.53|17047.41|16967.41|17047.57|16967.57|17045.53|16965.53|10
1730159550000|2024-10-28 23:52:30|17047.33|16967.33|17045.64|16965.64|17047.37|16967.37|17045.64|16965.64|10
1730159560000|2024-10-28 23:52:40|17045.68|16965.68|17045.4|16965.4|17045.68|16965.68|17045.12|16965.12|10
1730159570000|2024-10-28 23:52:50|17045.31|16965.31|17045.21|16965.21|17045.31|16965.31|17044.97|16964.97|9
1730159580000|2024-10-28 23:53:00|17045.48|16965.48|17045.48|16965.48|17045.48|16965.48|17045.09|16965.09|10
1730159590000|2024-10-28 23:53:10|17045.64|16965.64|17044.88|16964.88|17046.2|16966.2|17044.88|16964.88|10
1730159600000|2024-10-28 23:53:20|17044.96|16964.96|17045.68|16965.68|17046.11|16966.11|17044.96|16964.96|9
1730159610000|2024-10-28 23:53:30|17045.64|16965.64|17044.78|16964.78|17045.64|16965.64|17044.78|16964.78|10
1730159620000|2024-10-28 23:53:40|17044.77|16964.77|17047.86|16967.86|17047.86|16967.86|17044.7|16964.7|10
1730159630000|2024-10-28 23:53:50|17047.77|16967.77|17049.83|16969.83|17049.83|16969.83|17047.59|16967.59|10
1730159640000|2024-10-28 23:54:00|17050.09|16970.09|17050.41|16970.41|17050.86|16970.86|17050|16970|10
1730159650000|2024-10-28 23:54:10|17050.26|16970.26|17049.45|16969.45|17050.26|16970.26|17049.01|16969.01|10
1730159660000|2024-10-28 23:54:20|17049.85|16969.85|17049.84|16969.84|17050.64|16970.64|17049.69|16969.69|10
1730159670000|2024-10-28 23:54:30|17049.79|16969.79|17046.31|16966.31|17049.79|16969.79|17046.31|16966.31|10
1730159680000|2024-10-28 23:54:40|17046.2|16966.2|17045.59|16965.59|17046.2|16966.2|17045.59|16965.59|9
1730159690000|2024-10-28 23:54:50|17050.53|16970.53|17045.87|16965.87|17050.53|16970.53|17045.59|16965.59|10
1730159700000|2024-10-28 23:55:00|17045.66|16965.66|17045.34|16965.34|17045.66|16965.66|17044.45|16964.45|10
1730159710000|2024-10-28 23:55:10|17045.63|16965.63|17045.97|16965.97|17046.02|16966.02|17045.43|16965.43|10
1730159720000|2024-10-28 23:55:20|17046.25|16966.25|17046.19|16966.19|17046.52|16966.52|17046.19|16966.19|10
1730159730000|2024-10-28 23:55:30|17046.49|16966.49|17047.18|16967.18|17047.18|16967.18|17046.48|16966.48|9
1730159740000|2024-10-28 23:55:40|17047.34|16967.34|17050.74|16970.74|17050.74|16970.74|17047.27|16967.27|10
1730159750000|2024-10-28 23:55:50|17050.96|16970.96|17053.54|16973.54|17053.54|16973.54|17050.96|16970.96|10
1730159760000|2024-10-28 23:56:00|17053.62|16973.62|17055.44|16975.44|17055.44|16975.44|17053.62|16973.62|10
1730159770000|2024-10-28 23:56:10|17055.58|16975.58|17053.96|16973.96|17055.58|16975.58|17053.94|16973.94|10
1730159780000|2024-10-28 23:56:20|17053.91|16973.91|17054.09|16974.09|17054.09|16974.09|17053.7|16973.7|10
1730159790000|2024-10-28 23:56:30|17054.04|16974.04|17055.51|16975.51|17055.52|16975.52|17054.04|16974.04|9
1730159800000|2024-10-28 23:56:40|17055.61|16975.61|17055.46|16975.46|17055.75|16975.75|17055.46|16975.46|10
1730159810000|2024-10-28 23:56:50|17055.23|16975.23|17055.68|16975.68|17055.68|16975.68|17054.94|16974.94|9
1730159820000|2024-10-28 23:57:00|17055.64|16975.64|17055.29|16975.29|17055.8|16975.8|17055.25|16975.25|10
1730159830000|2024-10-28 23:57:10|17054.9|16974.9|17054.6|16974.6|17054.9|16974.9|17054.54|16974.54|9
1730159840000|2024-10-28 23:57:20|17054.86|16974.86|17054.43|16974.43|17055.28|16975.28|17054.39|16974.39|9
1730159850000|2024-10-28 23:57:30|17054.41|16974.41|17053.77|16973.77|17054.41|16974.41|17053.77|16973.77|9
1730159860000|2024-10-28 23:57:40|17053.91|16973.91|17053.55|16973.55|17054.07|16974.07|17053.55|16973.55|10
1730159870000|2024-10-28 23:57:50|17053.61|16973.61|17053.66|16973.66|17054.22|16974.22|17053.48|16973.48|10
1730159880000|2024-10-28 23:58:00|17053.81|16973.81|17053.91|16973.91|17054.31|16974.31|17053.78|16973.78|10
1730159890000|2024-10-28 23:58:10|17053.9|16973.9|17052.49|16972.49|17053.9|16973.9|17052.17|16972.17|10
1730159900000|2024-10-28 23:58:20|17052.48|16972.48|17052.3|16972.3|17052.61|16972.61|17052.02|16972.02|9
1730159910000|2024-10-28 23:58:30|17052.37|16972.37|17053.01|16973.01|17053.01|16973.01|17052.32|16972.32|9
1730159920000|2024-10-28 23:58:40|17052.99|16972.99|17053.26|16973.26|17053.26|16973.26|17052.67|16972.67|10
1730159930000|2024-10-28 23:58:50|17052.61|16972.61|17052.64|16972.64|17052.94|16972.94|17052.61|16972.61|10
1730159940000|2024-10-28 23:59:00|17052.63|16972.63|17052.01|16972.01|17052.64|16972.64|17051.79|16971.79|9
1730159950000|2024-10-28 23:59:10|17051.93|16971.93|17055.95|16975.95|17055.95|16975.95|17051.93|16971.93|10
1730159960000|2024-10-28 23:59:20|17057.48|16977.48|17055.5|16975.5|17057.48|16977.48|17055.1|16975.1|10
1730159970000|2024-10-28 23:59:30|17055.74|16975.74|17057.08|16977.08|17057.1|16977.1|17055.74|16975.74|7
1730159980000|2024-10-28 23:59:40|17057.15|16977.15|17057.48|16977.48|17057.58|16977.58|17057.01|16977.01|10
1730159990000|2024-10-28 23:59:50|17057.79|16977.79|17059.1|16979.1|17059.19|16979.19|17057.79|16977.79|10
1730160000000|2024-10-29 00:00:00|17059.03|16979.03|17059.38|16979.38|17060.1|16980.1|17059.03|16979.03|10
1730160010000|2024-10-29 00:00:10|17059.8|16979.8|17061.58|16981.58|17061.8|16981.8|17059.57|16979.57|10
1730160020000|2024-10-29 00:00:20|17061.35|16981.35|17062.27|16982.27|17067.59|16987.59|17061.35|16981.35|10
1730160030000|2024-10-29 00:00:30|17062.24|16982.24|17062.02|16982.02|17062.91|16982.91|17062.02|16982.02|9
1730160040000|2024-10-29 00:00:40|17062.22|16982.22|17063.06|16983.06|17063.36|16983.36|17062.22|16982.22|10
1730160050000|2024-10-29 00:00:50|17063.1|16983.1|17053.66|16973.66|17063.1|16983.1|17053.66|16973.66|10
1730160060000|2024-10-29 00:01:00|17053.9|16973.9|17057.29|16977.29|17057.29|16977.29|17053.9|16973.9|10
1730160070000|2024-10-29 00:01:10|17057.37|16977.37|17058.58|16978.58|17059.24|16979.24|17057.37|16977.37|10
1730160080000|2024-10-29 00:01:20|17058.82|16978.82|17057.4|16977.4|17058.91|16978.91|17057.4|16977.4|10
1730160090000|2024-10-29 00:01:30|17058.32|16978.32|17057.7|16977.7|17058.62|16978.62|17057.57|16977.57|9
1730160100000|2024-10-29 00:01:40|17057.67|16977.67|17055.29|16975.29|17057.76|16977.76|17055.05|16975.05|10
1730160110000|2024-10-29 00:01:50|17055.3|16975.3|17056.9|16976.9|17057.49|16977.49|17055.3|16975.3|10
1730160120000|2024-10-29 00:02:00|17056.72|16976.72|17057.22|16977.22|17057.22|16977.22|17056.48|16976.48|10
1730160130000|2024-10-29 00:02:10|17056.93|16976.93|17057.96|16977.96|17058|16978|17056.93|16976.93|9
1730160140000|2024-10-29 00:02:20|17058.08|16978.08|17058.53|16978.53|17059.67|16979.67|17058.07|16978.07|10
1730160150000|2024-10-29 00:02:30|17058.54|16978.54|17057.54|16977.54|17058.92|16978.92|17057.45|16977.45|10
1730160160000|2024-10-29 00:02:40|17057.68|16977.68|17058.29|16978.29|17058.68|16978.68|17057.64|16977.64|10
1730160170000|2024-10-29 00:02:50|17057.9|16977.9|17055.89|16975.89|17057.9|16977.9|17055.72|16975.72|10
1730160180000|2024-10-29 00:03:00|17055.67|16975.67|17054.24|16974.24|17055.97|16975.97|17054.24|16974.24|10
1730160190000|2024-10-29 00:03:10|17054.55|16974.55|17051.63|16971.63|17054.55|16974.55|17051.63|16971.63|10
1730160200000|2024-10-29 00:03:20|17051.67|16971.67|17049.35|16969.35|17051.67|16971.67|17049.35|16969.35|10
1730160210000|2024-10-29 00:03:30|17049.76|16969.76|17048.79|16968.79|17049.76|16969.76|17048.56|16968.56|10
1730160220000|2024-10-29 00:03:40|17048.8|16968.8|17050.14|16970.14|17050.28|16970.28|17048.76|16968.76|10
1730160230000|2024-10-29 00:03:50|17050.17|16970.17|17051.89|16971.89|17051.89|16971.89|17049.75|16969.75|10
1730160240000|2024-10-29 00:04:00|17051.95|16971.95|17051.64|16971.64|17052.58|16972.58|17051.62|16971.62|10
1730160250000|2024-10-29 00:04:10|17051.14|16971.14|17050.21|16970.21|17051.22|16971.22|17050.2|16970.2|10
1730160260000|2024-10-29 00:04:20|17050.26|16970.26|17051.1|16971.1|17051.26|16971.26|17050.26|16970.26|10
1730160270000|2024-10-29 00:04:30|17051.42|16971.42|17050.31|16970.31|17051.69|16971.69|17050.31|16970.31|10
1730160280000|2024-10-29 00:04:40|17050.42|16970.42|17051.83|16971.83|17052.29|16972.29|17050.42|16970.42|10
1730160290000|2024-10-29 00:04:50|17051.98|16971.98|17053.1|16973.1|17053.1|16973.1|17051.98|16971.98|10
1730160300000|2024-10-29 00:05:00|17053.41|16973.41|17054.85|16974.85|17055.08|16975.08|17053.41|16973.41|10
1730160310000|2024-10-29 00:05:10|17054.92|16974.92|17054.59|16974.59|17054.92|16974.92|17053.84|16973.84|10
1730160320000|2024-10-29 00:05:20|17054.43|16974.43|17053.49|16973.49|17054.63|16974.63|17053.49|16973.49|10
1730160330000|2024-10-29 00:05:30|17052.96|16972.96|17051.73|16971.73|17052.96|16972.96|17051.73|16971.73|10
1730160340000|2024-10-29 00:05:40|17051.45|16971.45|17048.07|16968.07|17051.45|16971.45|17048.07|16968.07|10
1730160350000|2024-10-29 00:05:50|17047.65|16967.65|17048.76|16968.76|17049.1|16969.1|17047.62|16967.62|10
1730160360000|2024-10-29 00:06:00|17048.58|16968.58|17048.95|16968.95|17049.14|16969.14|17048.58|16968.58|9
1730160370000|2024-10-29 00:06:10|17047.74|16967.74|17045.53|16965.53|17047.74|16967.74|17045.53|16965.53|10
1730160380000|2024-10-29 00:06:20|17045.14|16965.14|17044.05|16964.05|17045.27|16965.27|17044.01|16964.01|10
1730160390000|2024-10-29 00:06:30|17044|16964|17042.02|16962.02|17044|16964|17042.02|16962.02|10
1730160400000|2024-10-29 00:06:40|17041.48|16961.48|17036.54|16956.54|17041.48|16961.48|17036.54|16956.54|10
1730160410000|2024-10-29 00:06:50|17036.38|16956.38|17033.15|16953.15|17036.39|16956.39|17033.1|16953.1|10
1730160420000|2024-10-29 00:07:00|17033.05|16953.05|17031.39|16951.39|17033.51|16953.51|17031.39|16951.39|10
1730160430000|2024-10-29 00:07:10|17029.83|16949.83|17027.5|16947.5|17029.83|16949.83|17027.5|16947.5|9
1730160440000|2024-10-29 00:07:20|17027.27|16947.27|17028.37|16948.37|17028.37|16948.37|17026.27|16946.27|10
1730160450000|2024-10-29 00:07:30|17029.3|16949.3|17028.07|16948.07|17030.51|16950.51|17028.07|16948.07|10
1730160460000|2024-10-29 00:07:40|17028.02|16948.02|17026.48|16946.48|17028.02|16948.02|17026.32|16946.32|10
1730160470000|2024-10-29 00:07:50|17026.5|16946.5|17027.1|16947.1|17027.1|16947.1|17026.39|16946.39|9
1730160480000|2024-10-29 00:08:00|17026.97|16946.97|17024.19|16944.19|17026.97|16946.97|17024.19|16944.19|9
1730160490000|2024-10-29 00:08:10|17024.25|16944.25|17024.32|16944.32|17024.32|16944.32|17023.56|16943.56|10
1730160500000|2024-10-29 00:08:20|17024.33|16944.33|17023.31|16943.31|17024.48|16944.48|17023.31|16943.31|9
1730160510000|2024-10-29 00:08:30|17022.68|16942.68|17023.39|16943.39|17023.45|16943.45|17022.55|16942.55|10
1730160520000|2024-10-29 00:08:40|17023.37|16943.37|17023.7|16943.7|17023.9|16943.9|17023.3|16943.3|10
1730160530000|2024-10-29 00:08:50|17023.62|16943.62|17023.31|16943.31|17024.18|16944.18|17023.31|16943.31|8
1730160540000|2024-10-29 00:09:00|17023.28|16943.28|17019.44|16939.44|17023.28|16943.28|17019.33|16939.33|9
1730160550000|2024-10-29 00:09:10|17019.68|16939.68|17017.18|16937.18|17020.28|16940.28|17017.18|16937.18|10
1730160560000|2024-10-29 00:09:20|17017.81|16937.81|17020.02|16940.02|17020.02|16940.02|17017.77|16937.77|10
1730160570000|2024-10-29 00:09:30|17020.41|16940.41|17023.81|16943.81|17023.94|16943.94|17020.41|16940.41|10
1730160580000|2024-10-29 00:09:40|17023.57|16943.57|17024.09|16944.09|17024.09|16944.09|17023.42|16943.42|9
1730160590000|2024-10-29 00:09:50|17024.64|16944.64|17025.97|16945.97|17026.18|16946.18|17024.49|16944.49|10
1730160600000|2024-10-29 00:10:00|17026.01|16946.01|17027.33|16947.33|17027.33|16947.33|17026.01|16946.01|10
1730160610000|2024-10-29 00:10:10|17027.52|16947.52|17028.48|16948.48|17028.98|16948.98|17027.42|16947.42|10
1730160620000|2024-10-29 00:10:20|17028.3|16948.3|17024.83|16944.83|17028.58|16948.58|17024.17|16944.17|10
1730160630000|2024-10-29 00:10:30|17028.4|16948.4|17026.53|16946.53|17028.4|16948.4|17026.53|16946.53|10
1730160640000|2024-10-29 00:10:40|17026.68|16946.68|17026.09|16946.09|17026.68|16946.68|17025.81|16945.81|10
1730160650000|2024-10-29 00:10:50|17026.29|16946.29|17025.58|16945.58|17026.29|16946.29|17025.58|16945.58|10
1730160660000|2024-10-29 00:11:00|17025.66|16945.66|17026.42|16946.42|17026.42|16946.42|17025.39|16945.39|10
1730160670000|2024-10-29 00:11:10|17026.45|16946.45|17027.05|16947.05|17027.17|16947.17|17026.45|16946.45|10
1730160680000|2024-10-29 00:11:20|17027.25|16947.25|17026.52|16946.52|17027.3|16947.3|17026.2|16946.2|10
1730160690000|2024-10-29 00:11:30|17026.94|16946.94|17030.08|16950.08|17030.08|16950.08|17026.94|16946.94|10
1730160700000|2024-10-29 00:11:40|17029.95|16949.95|17028.83|16948.83|17030.62|16950.62|17028.83|16948.83|10
1730160710000|2024-10-29 00:11:50|17028|16948|17030.28|16950.28|17030.28|16950.28|17027.93|16947.93|10
1730160720000|2024-10-29 00:12:00|17030.75|16950.75|17031.59|16951.59|17031.59|16951.59|17030.75|16950.75|10
1730160730000|2024-10-29 00:12:10|17031.86|16951.86|17031.46|16951.46|17031.87|16951.87|17031.05|16951.05|10
1730160740000|2024-10-29 00:12:20|17031.67|16951.67|17027.59|16947.59|17031.72|16951.72|17026.81|16946.81|10
1730160750000|2024-10-29 00:12:30|17028.46|16948.46|17026.02|16946.02|17028.93|16948.93|17026.02|16946.02|10
1730160760000|2024-10-29 00:12:40|17026.45|16946.45|17028.38|16948.38|17028.38|16948.38|17026.45|16946.45|10
1730160770000|2024-10-29 00:12:50|17028.42|16948.42|17029.08|16949.08|17029.19|16949.19|17028.31|16948.31|10
1730160780000|2024-10-29 00:13:00|17028.98|16948.98|17030.83|16950.83|17030.83|16950.83|17028.81|16948.81|9
1730160790000|2024-10-29 00:13:10|17030.88|16950.88|17032.55|16952.55|17032.55|16952.55|17030.88|16950.88|10
1730160800000|2024-10-29 00:13:20|17032.71|16952.71|17036.7|16956.7|17036.7|16956.7|17032.71|16952.71|9
1730160810000|2024-10-29 00:13:30|17037.07|16957.07|17043.55|16963.55|17043.55|16963.55|17037.07|16957.07|10
1730160820000|2024-10-29 00:13:40|17044.41|16964.41|17045.68|16965.68|17045.68|16965.68|17044.41|16964.41|10
1730160830000|2024-10-29 00:13:50|17045.34|16965.34|17045.09|16965.09|17045.34|16965.34|17044.8|16964.8|9
1730160840000|2024-10-29 00:14:00|17045.12|16965.12|17045.61|16965.61|17045.9|16965.9|17044.9|16964.9|9
1730160850000|2024-10-29 00:14:10|17045.64|16965.64|17048.38|16968.38|17048.38|16968.38|17045.55|16965.55|10
1730160860000|2024-10-29 00:14:20|17049.33|16969.33|17054.84|16974.84|17055.58|16975.58|17049.33|16969.33|10
1730160870000|2024-10-29 00:14:30|17054.24|16974.24|17056.03|16976.03|17056.19|16976.19|17054.24|16974.24|10
1730160880000|2024-10-29 00:14:40|17055.92|16975.92|17056.87|16976.87|17057.67|16977.67|17055.49|16975.49|10
1730160890000|2024-10-29 00:14:50|17056.99|16976.99|17056.34|16976.34|17056.99|16976.99|17056.21|16976.21|10
1730160900000|2024-10-29 00:15:00|17056.3|16976.3|17056.32|16976.32|17057.2|16977.2|17056.3|16976.3|9
1730160910000|2024-10-29 00:15:10|17057.03|16977.03|17059.5|16979.5|17059.5|16979.5|17056.93|16976.93|10
1730160920000|2024-10-29 00:15:20|17059.48|16979.48|17062.22|16982.22|17062.22|16982.22|17058.6|16978.6|10
1730160930000|2024-10-29 00:15:30|17062.54|16982.54|17063.02|16983.02|17063.46|16983.46|17062.54|16982.54|9
1730160940000|2024-10-29 00:15:40|17062.78|16982.78|17064.13|16984.13|17064.13|16984.13|17062.57|16982.57|10
1730160950000|2024-10-29 00:15:50|17065.08|16985.08|17065.8|16985.8|17065.8|16985.8|17065.08|16985.08|10
1730160960000|2024-10-29 00:16:00|17065.74|16985.74|17068.13|16988.13|17068.13|16988.13|17065.74|16985.74|10
1730160970000|2024-10-29 00:16:10|17067.72|16987.72|17066.7|16986.7|17067.72|16987.72|17066.7|16986.7|10
1730160980000|2024-10-29 00:16:20|17066.52|16986.52|17065.36|16985.36|17068|16988|17065.36|16985.36|10
1730160990000|2024-10-29 00:16:30|17065.16|16985.16|17070.38|16990.38|17070.38|16990.38|17065.02|16985.02|10
1730161000000|2024-10-29 00:16:40|17070.44|16990.44|17072.57|16992.57|17072.57|16992.57|17070.11|16990.11|10
1730161010000|2024-10-29 00:16:50|17071.22|16991.22|17072.07|16992.07|17072.07|16992.07|17071.12|16991.12|10
1730161020000|2024-10-29 00:17:00|17071.93|16991.93|17076.62|16996.62|17076.62|16996.62|17071.93|16991.93|10
1730161030000|2024-10-29 00:17:10|17076.92|16996.92|17076.89|16996.89|17076.92|16996.92|17075.12|16995.12|10
1730161040000|2024-10-29 00:17:20|17077.98|16997.98|17080.43|17000.43|17080.43|17000.43|17077.98|16997.98|10
1730161050000|2024-10-29 00:17:30|17080.77|17000.77|17083.99|17003.99|17083.99|17003.99|17080.74|17000.74|10
1730161060000|2024-10-29 00:17:40|17084.57|17004.57|17087.56|17007.56|17087.64|17007.64|17084.57|17004.57|10
1730161070000|2024-10-29 00:17:50|17087.35|17007.35|17086.98|17006.98|17087.8|17007.8|17086.6|17006.6|10
1730161080000|2024-10-29 00:18:00|17086.81|17006.81|17085.29|17005.29|17086.81|17006.81|17084.75|17004.75|10
1730161090000|2024-10-29 00:18:10|17084.76|17004.76|17081.55|17001.55|17084.76|17004.76|17081.55|17001.55|10
1730161100000|2024-10-29 00:18:20|17081.37|17001.37|17080.69|17000.69|17081.54|17001.54|17080.69|17000.69|10
1730161110000|2024-10-29 00:18:30|17080.42|17000.42|17076.54|16996.54|17080.42|17000.42|17076.54|16996.54|10
1730161120000|2024-10-29 00:18:40|17075.94|16995.94|17073.18|16993.18|17075.94|16995.94|17073.18|16993.18|10
1730161130000|2024-10-29 00:18:50|17072.97|16992.97|17072.75|16992.75|17073.06|16993.06|17072.56|16992.56|10
1730161140000|2024-10-29 00:19:00|17072.46|16992.46|17073.53|16993.53|17073.53|16993.53|17071.55|16991.55|10
1730161150000|2024-10-29 00:19:10|17073.62|16993.62|17072.96|16992.96|17073.66|16993.66|17072.68|16992.68|7
1730161160000|2024-10-29 00:19:20|17073.3|16993.3|17075.58|16995.58|17075.58|16995.58|17073.3|16993.3|10
1730161170000|2024-10-29 00:19:30|17076.47|16996.47|17072.26|16992.26|17076.47|16996.47|17072.26|16992.26|10
1730161180000|2024-10-29 00:19:40|17070.27|16990.27|17069.95|16989.95|17070.39|16990.39|17069.79|16989.79|10
1730161190000|2024-10-29 00:19:50|17069.88|16989.88|17068.44|16988.44|17069.88|16989.88|17068.2|16988.2|10
1730161200000|2024-10-29 00:20:00|17067.91|16987.91|17068.09|16988.09|17068.23|16988.23|17067.5|16987.5|10
1730161210000|2024-10-29 00:20:10|17068.26|16988.26|17068.42|16988.42|17068.57|16988.57|17068.11|16988.11|10
1730161220000|2024-10-29 00:20:20|17068.51|16988.51|17070.82|16990.82|17070.82|16990.82|17068.4|16988.4|10
1730161230000|2024-10-29 00:20:30|17071.04|16991.04|17070.99|16990.99|17071.2|16991.2|17070.12|16990.12|10
1730161240000|2024-10-29 00:20:40|17071.09|16991.09|17072.77|16992.77|17072.82|16992.82|17070.48|16990.48|10
1730161250000|2024-10-29 00:20:50|17072.71|16992.71|17072.35|16992.35|17073.52|16993.52|17072.34|16992.34|10
1730161260000|2024-10-29 00:21:00|17071.89|16991.89|17070.3|16990.3|17071.89|16991.89|17069.83|16989.83|10
1730161270000|2024-10-29 00:21:10|17070.17|16990.17|17066.98|16986.98|17070.17|16990.17|17066.98|16986.98|10
1730161280000|2024-10-29 00:21:20|17066.54|16986.54|17066.86|16986.86|17067.68|16987.68|17066.35|16986.35|10
1730161290000|2024-10-29 00:21:30|17066.89|16986.89|17064.82|16984.82|17066.89|16986.89|17064.68|16984.68|10
1730161300000|2024-10-29 00:21:40|17064.79|16984.79|17061.37|16981.37|17064.79|16984.79|17061.37|16981.37|9
1730161310000|2024-10-29 00:21:50|17061.54|16981.54|17062.47|16982.47|17062.47|16982.47|17061.54|16981.54|10
1730161320000|2024-10-29 00:22:00|17062.85|16982.85|17063.74|16983.74|17063.74|16983.74|17062.45|16982.45|8
1730161330000|2024-10-29 00:22:10|17063.62|16983.62|17063.13|16983.13|17063.62|16983.62|17060.99|16980.99|10
1730161340000|2024-10-29 00:22:20|17064.21|16984.21|17062.56|16982.56|17064.21|16984.21|17062.56|16982.56|10
1730161350000|2024-10-29 00:22:30|17062.39|16982.39|17061.96|16981.96|17062.47|16982.47|17061.96|16981.96|10
1730161360000|2024-10-29 00:22:40|17061.98|16981.98|17061.32|16981.32|17062.04|16982.04|17061.32|16981.32|10
1730161370000|2024-10-29 00:22:50|17061.16|16981.16|17061.47|16981.47|17061.56|16981.56|17060.87|16980.87|9
1730161380000|2024-10-29 00:23:00|17061.39|16981.39|17061.37|16981.37|17061.39|16981.39|17060.9|16980.9|10
1730161390000|2024-10-29 00:23:10|17062.43|16982.43|17062.91|16982.91|17064.98|16984.98|17062.43|16982.43|10
1730161400000|2024-10-29 00:23:20|17062.05|16982.05|17062.51|16982.51|17062.51|16982.51|17059.74|16979.74|10
1730161410000|2024-10-29 00:23:30|17062.26|16982.26|17058.14|16978.14|17062.26|16982.26|17058.01|16978.01|10
1730161420000|2024-10-29 00:23:40|17058.63|16978.63|17058.34|16978.34|17058.96|16978.96|17057.89|16977.89|9
1730161430000|2024-10-29 00:23:50|17058.47|16978.47|17058.21|16978.21|17058.86|16978.86|17058.03|16978.03|10
1730161440000|2024-10-29 00:24:00|17058.29|16978.29|17058.51|16978.51|17059.16|16979.16|17058.14|16978.14|10
1730161450000|2024-10-29 00:24:10|17058.32|16978.32|17056.64|16976.64|17058.32|16978.32|17056.64|16976.64|10
1730161460000|2024-10-29 00:24:20|17057.21|16977.21|17056.88|16976.88|17057.77|16977.77|17056.88|16976.88|10
1730161470000|2024-10-29 00:24:30|17056.84|16976.84|17054.91|16974.91|17056.84|16976.84|17054.87|16974.87|10
1730161480000|2024-10-29 00:24:40|17055.28|16975.28|17056.6|16976.6|17056.69|16976.69|17055.28|16975.28|10
1730161490000|2024-10-29 00:24:50|17056.55|16976.55|17058.83|16978.83|17058.85|16978.85|17056.55|16976.55|10
1730161500000|2024-10-29 00:25:00|17058.77|16978.77|17053.72|16973.72|17059.02|16979.02|17053.72|16973.72|10
1730161510000|2024-10-29 00:25:10|17053.68|16973.68|17055.09|16975.09|17055.24|16975.24|17053.68|16973.68|10
1730161520000|2024-10-29 00:25:20|17055.13|16975.13|17053.72|16973.72|17055.13|16975.13|17053.72|16973.72|9
1730161530000|2024-10-29 00:25:30|17053.22|16973.22|17054.83|16974.83|17054.97|16974.97|17053.03|16973.03|10
1730161540000|2024-10-29 00:25:40|17054.62|16974.62|17054.94|16974.94|17054.94|16974.94|17054.38|16974.38|9
1730161550000|2024-10-29 00:25:50|17054.63|16974.63|17053.33|16973.33|17055.8|16975.8|17053.33|16973.33|10
1730161560000|2024-10-29 00:26:00|17053.17|16973.17|17053.71|16973.71|17053.97|16973.97|17052.88|16972.88|10
1730161570000|2024-10-29 00:26:10|17053.69|16973.69|17054.29|16974.29|17054.29|16974.29|17053.6|16973.6|10
1730161580000|2024-10-29 00:26:20|17054.27|16974.27|17055.89|16975.89|17056.22|16976.22|17054.22|16974.22|10
1730161590000|2024-10-29 00:26:30|17056.33|16976.33|17060.32|16980.32|17060.32|16980.32|17056.33|16976.33|10
1730161600000|2024-10-29 00:26:40|17060.36|16980.36|17063.33|16983.33|17063.33|16983.33|17060.36|16980.36|10
1730161610000|2024-10-29 00:26:50|17063.36|16983.36|17064.36|16984.36|17064.64|16984.64|17063.36|16983.36|10
1730161620000|2024-10-29 00:27:00|17064.41|16984.41|17068.47|16988.47|17068.47|16988.47|17064.41|16984.41|10
1730161630000|2024-10-29 00:27:10|17068.17|16988.17|17068.38|16988.38|17068.69|16988.69|17067.79|16987.79|9
1730161640000|2024-10-29 00:27:20|17068.39|16988.39|17068.98|16988.98|17069.02|16989.02|17068.39|16988.39|10
1730161650000|2024-10-29 00:27:30|17068.06|16988.06|17066.44|16986.44|17068.06|16988.06|17066.44|16986.44|10
1730161660000|2024-10-29 00:27:40|17066.8|16986.8|17067.2|16987.2|17067.2|16987.2|17066.52|16986.52|10
1730161670000|2024-10-29 00:27:50|17066.94|16986.94|17065.99|16985.99|17066.94|16986.94|17065.98|16985.98|10
1730161680000|2024-10-29 00:28:00|17065.63|16985.63|17067.59|16987.59|17067.59|16987.59|17065.33|16985.33|9
1730161690000|2024-10-29 00:28:10|17068.43|16988.43|17069.84|16989.84|17069.84|16989.84|17068.43|16988.43|9
1730161700000|2024-10-29 00:28:20|17069.77|16989.77|17069.85|16989.85|17070.59|16990.59|17069.77|16989.77|10
1730161710000|2024-10-29 00:28:30|17069.89|16989.89|17071.78|16991.78|17071.78|16991.78|17069.18|16989.18|10
1730161720000|2024-10-29 00:28:40|17071.93|16991.93|17072.59|16992.59|17072.59|16992.59|17071.87|16991.87|9
1730161730000|2024-10-29 00:28:50|17072.49|16992.49|17071.78|16991.78|17072.53|16992.53|17071.78|16991.78|10
1730161740000|2024-10-29 00:29:00|17071.93|16991.93|17075.76|16995.76|17075.76|16995.76|17071.8|16991.8|9
1730161750000|2024-10-29 00:29:10|17075.79|16995.79|17074.23|16994.23|17075.79|16995.79|17074.23|16994.23|10
1730161760000|2024-10-29 00:29:20|17074.32|16994.32|17073.2|16993.2|17074.32|16994.32|17073.2|16993.2|10
1730161770000|2024-10-29 00:29:30|17072.95|16992.95|17071.96|16991.96|17072.95|16992.95|17071.96|16991.96|10
1730161780000|2024-10-29 00:29:40|17071.99|16991.99|17071.68|16991.68|17072.01|16992.01|17071.58|16991.58|8
1730161790000|2024-10-29 00:29:50|17071.87|16991.87|17072.8|16992.8|17072.89|16992.89|17071.41|16991.41|10
1730161800000|2024-10-29 00:30:00|17072.63|16992.63|17072.27|16992.27|17072.63|16992.63|17072.04|16992.04|10
1730161810000|2024-10-29 00:30:10|17071.54|16991.54|17073.29|16993.29|17073.29|16993.29|17071.4|16991.4|10
1730161820000|2024-10-29 00:30:20|17074.69|16994.69|17074.44|16994.44|17075.08|16995.08|17074.44|16994.44|10
1730161830000|2024-10-29 00:30:30|17074.18|16994.18|17073.71|16993.71|17074.18|16994.18|17073.71|16993.71|10
1730161840000|2024-10-29 00:30:40|17073.44|16993.44|17067.55|16987.55|17073.92|16993.92|17067.55|16987.55|10
1730161850000|2024-10-29 00:30:50|17067.63|16987.63|17069.1|16989.1|17069.1|16989.1|17067.63|16987.63|10
1730161860000|2024-10-29 00:31:00|17068.92|16988.92|17067.36|16987.36|17068.92|16988.92|17067.31|16987.31|9
1730161870000|2024-10-29 00:31:10|17066.95|16986.95|17066.76|16986.76|17066.95|16986.95|17066.22|16986.22|10
1730161880000|2024-10-29 00:31:20|17066.7|16986.7|17065.59|16985.59|17066.91|16986.91|17065.24|16985.24|10
1730161890000|2024-10-29 00:31:30|17065.33|16985.33|17063.98|16983.98|17065.33|16985.33|17063.98|16983.98|10
1730161900000|2024-10-29 00:31:40|17063.85|16983.85|17063.18|16983.18|17063.86|16983.86|17063.18|16983.18|10
1730161910000|2024-10-29 00:31:50|17063.3|16983.3|17063.08|16983.08|17063.91|16983.91|17063.08|16983.08|10
1730161920000|2024-10-29 00:32:00|17062.66|16982.66|17060.72|16980.72|17062.66|16982.66|17060.72|16980.72|10
1730161930000|2024-10-29 00:32:10|17060.69|16980.69|17059.47|16979.47|17060.72|16980.72|17059.47|16979.47|10
1730161940000|2024-10-29 00:32:20|17059.61|16979.61|17059.07|16979.07|17059.61|16979.61|17059.07|16979.07|9
1730161950000|2024-10-29 00:32:30|17059.03|16979.03|17057.73|16977.73|17059.03|16979.03|17057.73|16977.73|10
1730161960000|2024-10-29 00:32:40|17057.92|16977.92|17058.15|16978.15|17058.35|16978.35|17057.84|16977.84|10
1730161970000|2024-10-29 00:32:50|17054.74|16974.74|17056.43|16976.43|17056.67|16976.67|17054.74|16974.74|10
1730161980000|2024-10-29 00:33:00|17057.69|16977.69|17059.79|16979.79|17060.11|16980.11|17057.69|16977.69|10
1730161990000|2024-10-29 00:33:10|17059.93|16979.93|17064.09|16984.09|17064.28|16984.28|17059.73|16979.73|9
1730162000000|2024-10-29 00:33:20|17063.85|16983.85|17064.48|16984.48|17064.48|16984.48|17063.74|16983.74|10
1730162010000|2024-10-29 00:33:30|17064.49|16984.49|17063.47|16983.47|17064.51|16984.51|17063.46|16983.46|10
1730162020000|2024-10-29 00:33:40|17063.38|16983.38|17062.93|16982.93|17063.48|16983.48|17062.69|16982.69|10
1730162030000|2024-10-29 00:33:50|17062.84|16982.84|17062.04|16982.04|17062.84|16982.84|17061.97|16981.97|10
1730162040000|2024-10-29 00:34:00|17062.02|16982.02|17064.3|16984.3|17064.3|16984.3|17062.02|16982.02|9
1730162050000|2024-10-29 00:34:10|17063.46|16983.46|17064.21|16984.21|17064.23|16984.23|17063.46|16983.46|7
1730162060000|2024-10-29 00:34:20|17063.86|16983.86|17066.21|16986.21|17066.22|16986.22|17063.81|16983.81|10
1730162070000|2024-10-29 00:34:30|17065.95|16985.95|17064.81|16984.81|17066.42|16986.42|17064.81|16984.81|10
1730162080000|2024-10-29 00:34:40|17064.64|16984.64|17064.6|16984.6|17064.8|16984.8|17064.32|16984.32|10
1730162090000|2024-10-29 00:34:50|17064.46|16984.46|17066.34|16986.34|17066.34|16986.34|17064.46|16984.46|10
1730162100000|2024-10-29 00:35:00|17066.41|16986.41|17064.59|16984.59|17066.43|16986.43|17064.56|16984.56|9
1730162110000|2024-10-29 00:35:10|17064.41|16984.41|17062.09|16982.09|17064.41|16984.41|17061.96|16981.96|10
1730162120000|2024-10-29 00:35:20|17061.93|16981.93|17063.03|16983.03|17063.03|16983.03|17061.6|16981.6|10
1730162130000|2024-10-29 00:35:30|17062.96|16982.96|17066|16986|17066|16986|17062.96|16982.96|10
1730162140000|2024-10-29 00:35:40|17066.61|16986.61|17067.88|16987.88|17067.89|16987.89|17066.61|16986.61|10
1730162150000|2024-10-29 00:35:50|17067.91|16987.91|17071.02|16991.02|17071.02|16991.02|17067.91|16987.91|10
1730162160000|2024-10-29 00:36:00|17071.42|16991.42|17073.65|16993.65|17074.2|16994.2|17071.41|16991.41|10
1730162170000|2024-10-29 00:36:10|17074.12|16994.12|17077.77|16997.77|17077.77|16997.77|17074.12|16994.12|10
1730162180000|2024-10-29 00:36:20|17077.73|16997.73|17076.93|16996.93|17077.88|16997.88|17076.93|16996.93|10
1730162190000|2024-10-29 00:36:30|17076.6|16996.6|17076.19|16996.19|17076.81|16996.81|17075.5|16995.5|9
1730162200000|2024-10-29 00:36:40|17075.96|16995.96|17076.13|16996.13|17076.13|16996.13|17075.19|16995.19|10
1730162210000|2024-10-29 00:36:50|17076.45|16996.45|17081.18|17001.18|17081.18|17001.18|17076.45|16996.45|10
1730162220000|2024-10-29 00:37:00|17081.09|17001.09|17083.17|17003.17|17083.45|17003.45|17081.09|17001.09|10
1730162230000|2024-10-29 00:37:10|17083.06|17003.06|17082.73|17002.73|17083.08|17003.08|17082.62|17002.62|10
1730162240000|2024-10-29 00:37:20|17083.26|17003.26|17085.06|17005.06|17085.06|17005.06|17083.26|17003.26|9
1730162250000|2024-10-29 00:37:30|17085.16|17005.16|17086.48|17006.48|17086.48|17006.48|17085.13|17005.13|10
1730162260000|2024-10-29 00:37:40|17086.76|17006.76|17086.96|17006.96|17087.55|17007.55|17086.76|17006.76|10
1730162270000|2024-10-29 00:37:50|17087|17007|17090.2|17010.2|17090.49|17010.49|17086.73|17006.73|10
1730162280000|2024-10-29 00:38:00|17090.43|17010.43|17089.71|17009.71|17090.43|17010.43|17089.37|17009.37|10
1730162290000|2024-10-29 00:38:10|17089.33|17009.33|17089.12|17009.12|17089.33|17009.33|17088.11|17008.11|10
1730162300000|2024-10-29 00:38:20|17088.47|17008.47|17088.38|17008.38|17088.47|17008.47|17087.57|17007.57|10
1730162310000|2024-10-29 00:38:30|17088.39|17008.39|17088.84|17008.84|17088.87|17008.87|17088.39|17008.39|9
1730162320000|2024-10-29 00:38:40|17089.74|17009.74|17092.93|17012.93|17093.02|17013.02|17089.74|17009.74|10
1730162330000|2024-10-29 00:38:50|17092.95|17012.95|17093.57|17013.57|17093.97|17013.97|17092.95|17012.95|10
1730162340000|2024-10-29 00:39:00|17093.77|17013.77|17095.04|17015.04|17095.04|17015.04|17093.77|17013.77|10
1730162350000|2024-10-29 00:39:10|17097.05|17017.05|17102.31|17022.31|17102.32|17022.32|17097.05|17017.05|10
1730162360000|2024-10-29 00:39:20|17102.53|17022.53|17106.33|17026.33|17106.33|17026.33|17102.02|17022.02|10
1730162370000|2024-10-29 00:39:30|17108|17028|17106.97|17026.97|17109.52|17029.52|17106.91|17026.91|10
1730162380000|2024-10-29 00:39:40|17107.03|17027.03|17106.53|17026.53|17107.19|17027.19|17106.53|17026.53|10
1730162390000|2024-10-29 00:39:50|17106.52|17026.52|17105.41|17025.41|17106.56|17026.56|17105.39|17025.39|10
1730162400000|2024-10-29 00:40:00|17105.38|17025.38|17105.11|17025.11|17105.49|17025.49|17104.87|17024.87|10
1730162410000|2024-10-29 00:40:10|17104.57|17024.57|17103.9|17023.9|17104.57|17024.57|17103.5|17023.5|9
1730162420000|2024-10-29 00:40:20|17103.5|17023.5|17099.88|17019.88|17103.5|17023.5|17099.88|17019.88|10
1730162430000|2024-10-29 00:40:30|17100.32|17020.32|17097.72|17017.72|17100.47|17020.47|17097.72|17017.72|10
1730162440000|2024-10-29 00:40:40|17094.31|17014.31|17092.26|17012.26|17094.31|17014.31|17092.14|17012.14|10
1730162450000|2024-10-29 00:40:50|17091.49|17011.49|17090.84|17010.84|17091.81|17011.81|17090.84|17010.84|10
1730162460000|2024-10-29 00:41:00|17090.48|17010.48|17086.26|17006.26|17090.49|17010.49|17086.26|17006.26|10
1730162470000|2024-10-29 00:41:10|17087.64|17007.64|17084.44|17004.44|17087.64|17007.64|17084.44|17004.44|10
1730162480000|2024-10-29 00:41:20|17084.07|17004.07|17081.8|17001.8|17084.07|17004.07|17081.8|17001.8|10
1730162490000|2024-10-29 00:41:30|17081.64|17001.64|17078.3|16998.3|17081.64|17001.64|17078.3|16998.3|10
1730162500000|2024-10-29 00:41:40|17078.29|16998.29|17077.58|16997.58|17078.29|16998.29|17077.34|16997.34|9
1730162510000|2024-10-29 00:41:50|17077.26|16997.26|17078.83|16998.83|17078.83|16998.83|17077.26|16997.26|10
1730162520000|2024-10-29 00:42:00|17078.96|16998.96|17079.52|16999.52|17079.52|16999.52|17078.79|16998.79|10
1730162530000|2024-10-29 00:42:10|17079.79|16999.79|17079.45|16999.45|17080.13|17000.13|17079.45|16999.45|10
1730162540000|2024-10-29 00:42:20|17079.16|16999.16|17079.24|16999.24|17079.44|16999.44|17078.83|16998.83|10
1730162550000|2024-10-29 00:42:30|17079.22|16999.22|17079.04|16999.04|17079.31|16999.31|17079.04|16999.04|10
1730162560000|2024-10-29 00:42:40|17079.08|16999.08|17077.58|16997.58|17079.08|16999.08|17077.58|16997.58|9
1730162570000|2024-10-29 00:42:50|17077.25|16997.25|17076.38|16996.38|17077.28|16997.28|17076.01|16996.01|10
1730162580000|2024-10-29 00:43:00|17076.45|16996.45|17075.49|16995.49|17076.45|16996.45|17075.48|16995.48|10
1730162590000|2024-10-29 00:43:10|17075.5|16995.5|17075.21|16995.21|17075.83|16995.83|17075.11|16995.11|9
1730162600000|2024-10-29 00:43:20|17075.52|16995.52|17076.04|16996.04|17076.17|16996.17|17075.25|16995.25|10
1730162610000|2024-10-29 00:43:30|17076.02|16996.02|17074.47|16994.47|17076.02|16996.02|17074.33|16994.33|10
1730162620000|2024-10-29 00:43:40|17074.45|16994.45|17077.53|16997.53|17077.73|16997.73|17074.45|16994.45|10
1730162630000|2024-10-29 00:43:50|17077.47|16997.47|17078.29|16998.29|17078.29|16998.29|17077.47|16997.47|10
1730162640000|2024-10-29 00:44:00|17078.97|16998.97|17080.62|17000.62|17080.62|17000.62|17078.97|16998.97|9
1730162650000|2024-10-29 00:44:10|17080.61|17000.61|17082.03|17002.03|17082.03|17002.03|17080.5|17000.5|9
1730162660000|2024-10-29 00:44:20|17082.09|17002.09|17081.84|17001.84|17082.09|17002.09|17081.14|17001.14|10
1730162670000|2024-10-29 00:44:30|17082.01|17002.01|17083.56|17003.56|17083.64|17003.64|17082.01|17002.01|9
1730162680000|2024-10-29 00:44:40|17083.57|17003.57|17083.93|17003.93|17084.15|17004.15|17083.56|17003.56|10
1730162690000|2024-10-29 00:44:50|17083.45|17003.45|17081.36|17001.36|17083.45|17003.45|17081.36|17001.36|10
1730162700000|2024-10-29 00:45:00|17080.76|17000.76|17080.96|17000.96|17080.96|17000.96|17080.35|17000.35|10
1730162710000|2024-10-29 00:45:10|17081.18|17001.18|17080.89|17000.89|17081.63|17001.63|17080.55|17000.55|10
1730162720000|2024-10-29 00:45:20|17081.28|17001.28|17082.59|17002.59|17084.53|17004.53|17081.28|17001.28|8
1730162730000|2024-10-29 00:45:30|17082.99|17002.99|17082.68|17002.68|17083.54|17003.54|17082.46|17002.46|10
1730162740000|2024-10-29 00:45:40|17083.17|17003.17|17086.13|17006.13|17086.13|17006.13|17083.17|17003.17|10
1730162750000|2024-10-29 00:45:50|17086.47|17006.47|17088.72|17008.72|17088.72|17008.72|17086.47|17006.47|10
1730162760000|2024-10-29 00:46:00|17090.3|17010.3|17088.63|17008.63|17090.3|17010.3|17087.49|17007.49|10
1730162770000|2024-10-29 00:46:10|17088.97|17008.97|17084.68|17004.68|17089.32|17009.32|17084.68|17004.68|10
1730162780000|2024-10-29 00:46:20|17084.37|17004.37|17082.7|17002.7|17084.37|17004.37|17082.51|17002.51|10
1730162790000|2024-10-29 00:46:30|17085.88|17005.88|17085.33|17005.33|17085.88|17005.88|17085.27|17005.27|10
1730162800000|2024-10-29 00:46:40|17085.37|17005.37|17084.95|17004.95|17085.44|17005.44|17084.9|17004.9|10
1730162810000|2024-10-29 00:46:50|17084.76|17004.76|17086.65|17006.65|17086.94|17006.94|17084.71|17004.71|10
1730162820000|2024-10-29 00:47:00|17086.78|17006.78|17088.19|17008.19|17088.7|17008.7|17086.78|17006.78|9
1730162830000|2024-10-29 00:47:10|17088.15|17008.15|17087.21|17007.21|17088.15|17008.15|17087.21|17007.21|9
1730162840000|2024-10-29 00:47:20|17087.77|17007.77|17088.87|17008.87|17089.2|17009.2|17087.77|17007.77|9
1730162850000|2024-10-29 00:47:30|17088.69|17008.69|17090.1|17010.1|17090.1|17010.1|17088.69|17008.69|10
1730162860000|2024-10-29 00:47:40|17090.15|17010.15|17091.67|17011.67|17091.67|17011.67|17090.15|17010.15|9
1730162870000|2024-10-29 00:47:50|17091.99|17011.99|17088.08|17008.08|17092.02|17012.02|17087.2|17007.2|10
1730162880000|2024-10-29 00:48:00|17088.17|17008.17|17093.94|17013.94|17094.2|17014.2|17088.1|17008.1|10
1730162890000|2024-10-29 00:48:10|17094.13|17014.13|17093.98|17013.98|17094.57|17014.57|17093.75|17013.75|10
1730162900000|2024-10-29 00:48:20|17093.97|17013.97|17095.43|17015.43|17096.15|17016.15|17093.83|17013.83|9
1730162910000|2024-10-29 00:48:30|17096.01|17016.01|17097.09|17017.09|17097.27|17017.27|17096.01|17016.01|10
1730162920000|2024-10-29 00:48:40|17096.89|17016.89|17096.3|17016.3|17097.01|17017.01|17096.29|17016.29|10
1730162930000|2024-10-29 00:48:50|17096.15|17016.15|17097.86|17017.86|17097.86|17017.86|17096.15|17016.15|10
1730162940000|2024-10-29 00:49:00|17097.82|17017.82|17098.13|17018.13|17098.33|17018.33|17097.82|17017.82|10
1730162950000|2024-10-29 00:49:10|17098.33|17018.33|17097.3|17017.3|17099.01|17019.01|17097.3|17017.3|9
1730162960000|2024-10-29 00:49:20|17097.45|17017.45|17094.13|17014.13|17097.45|17017.45|17090.92|17010.92|10
1730162970000|2024-10-29 00:49:30|17094.4|17014.4|17095.63|17015.63|17095.63|17015.63|17093.84|17013.84|10
1730162980000|2024-10-29 00:49:40|17095.32|17015.32|17094.41|17014.41|17095.32|17015.32|17093.75|17013.75|10
1730162990000|2024-10-29 00:49:50|17094.12|17014.12|17095.39|17015.39|17095.51|17015.51|17093.9|17013.9|10
1730163000000|2024-10-29 00:50:00|17095.53|17015.53|17095.6|17015.6|17095.84|17015.84|17095.42|17015.42|10
1730163010000|2024-10-29 00:50:10|17095.63|17015.63|17097.91|17017.91|17097.95|17017.95|17095.63|17015.63|10
1730163020000|2024-10-29 00:50:20|17098|17018|17101.81|17021.81|17101.81|17021.81|17098|17018|10
1730163030000|2024-10-29 00:50:30|17102.87|17022.87|17114.97|17034.97|17114.97|17034.97|17102.87|17022.87|10
1730163040000|2024-10-29 00:50:40|17115.36|17035.36|17116.01|17036.01|17116.01|17036.01|17113.78|17033.78|10
1730163050000|2024-10-29 00:50:50|17117.27|17037.27|17118.71|17038.71|17118.92|17038.92|17117.18|17037.18|10
1730163060000|2024-10-29 00:51:00|17118.93|17038.93|17118.79|17038.79|17118.93|17038.93|17117.65|17037.65|10
1730163070000|2024-10-29 00:51:10|17119.3|17039.3|17120.61|17040.61|17121.32|17041.32|17119.3|17039.3|10
1730163080000|2024-10-29 00:51:20|17119.85|17039.85|17121.11|17041.11|17121.11|17041.11|17119.27|17039.27|10
1730163090000|2024-10-29 00:51:30|17121.24|17041.24|17123.49|17043.49|17123.49|17043.49|17121.24|17041.24|10
1730163100000|2024-10-29 00:51:40|17124.26|17044.26|17126.79|17046.79|17126.79|17046.79|17124.26|17044.26|10
1730163110000|2024-10-29 00:51:50|17126.2|17046.2|17124.05|17044.05|17126.65|17046.65|17124.05|17044.05|10
1730163120000|2024-10-29 00:52:00|17123.9|17043.9|17122.64|17042.64|17123.9|17043.9|17121.18|17041.18|10
1730163130000|2024-10-29 00:52:10|17122.71|17042.71|17126.36|17046.36|17126.36|17046.36|17122.25|17042.25|10
1730163140000|2024-10-29 00:52:20|17126.48|17046.48|17122.96|17042.96|17126.48|17046.48|17122.96|17042.96|10
1730163150000|2024-10-29 00:52:30|17123.1|17043.1|17130.37|17050.37|17131.55|17051.55|17123.1|17043.1|10
1730163160000|2024-10-29 00:52:40|17129.66|17049.66|17128.52|17048.52|17129.66|17049.66|17128.02|17048.02|10
1730163170000|2024-10-29 00:52:50|17127.2|17047.2|17131.58|17051.58|17131.58|17051.58|17127|17047|10
1730163180000|2024-10-29 00:53:00|17131.17|17051.17|17130.69|17050.69|17131.81|17051.81|17130.69|17050.69|10
1730163190000|2024-10-29 00:53:10|17130.88|17050.88|17133.16|17053.16|17133.16|17053.16|17130.14|17050.14|9
1730163200000|2024-10-29 00:53:20|17133.25|17053.25|17135.43|17055.43|17135.43|17055.43|17133.25|17053.25|10
1730163210000|2024-10-29 00:53:30|17136.11|17056.11|17138.05|17058.05|17138.05|17058.05|17135.79|17055.79|10
1730163220000|2024-10-29 00:53:40|17136.99|17056.99|17138|17058|17138.2|17058.2|17136.91|17056.91|10
1730163230000|2024-10-29 00:53:50|17137.64|17057.64|17137.54|17057.54|17137.64|17057.64|17136.67|17056.67|9
1730163240000|2024-10-29 00:54:00|17137.94|17057.94|17137.37|17057.37|17137.94|17057.94|17137.28|17057.28|10
1730163250000|2024-10-29 00:54:10|17137.5|17057.5|17139.71|17059.71|17139.71|17059.71|17137.5|17057.5|10
1730163260000|2024-10-29 00:54:20|17140.05|17060.05|17144.98|17064.98|17144.98|17064.98|17140.05|17060.05|10
1730163270000|2024-10-29 00:54:30|17144.96|17064.96|17149.2|17069.2|17149.2|17069.2|17144.96|17064.96|10
1730163280000|2024-10-29 00:54:40|17149.12|17069.12|17148.4|17068.4|17149.4|17069.4|17148.25|17068.25|10
1730163290000|2024-10-29 00:54:50|17148.36|17068.36|17148.08|17068.08|17148.9|17068.9|17148.08|17068.08|10
1730163300000|2024-10-29 00:55:00|17147.64|17067.64|17148.99|17068.99|17149.17|17069.17|17147.64|17067.64|10
1730163310000|2024-10-29 00:55:10|17149.33|17069.33|17151.38|17071.38|17151.84|17071.84|17149.33|17069.33|10
1730163320000|2024-10-29 00:55:20|17150.73|17070.73|17151.47|17071.47|17151.69|17071.69|17150.36|17070.36|10
1730163330000|2024-10-29 00:55:30|17151.43|17071.43|17148.5|17068.5|17151.43|17071.43|17148.5|17068.5|10
1730163340000|2024-10-29 00:55:40|17148.7|17068.7|17152.12|17072.12|17152.57|17072.57|17148.41|17068.41|10
1730163350000|2024-10-29 00:55:50|17152.21|17072.21|17151.52|17071.52|17152.21|17072.21|17151.52|17071.52|9
1730163360000|2024-10-29 00:56:00|17151.47|17071.47|17154.45|17074.45|17154.58|17074.58|17151.47|17071.47|10
1730163370000|2024-10-29 00:56:10|17154.97|17074.97|17154.66|17074.66|17155.21|17075.21|17154.27|17074.27|10
1730163380000|2024-10-29 00:56:20|17154.67|17074.67|17153.93|17073.93|17155.98|17075.98|17153.93|17073.93|10
1730163390000|2024-10-29 00:56:30|17153.7|17073.7|17150.38|17070.38|17153.75|17073.75|17150.37|17070.37|10
1730163400000|2024-10-29 00:56:40|17150.45|17070.45|17148.54|17068.54|17150.45|17070.45|17147.89|17067.89|10
1730163410000|2024-10-29 00:56:50|17148.91|17068.91|17149.24|17069.24|17149.92|17069.92|17148.91|17068.91|10
1730163420000|2024-10-29 00:57:00|17149.21|17069.21|17149.45|17069.45|17149.7|17069.7|17149.11|17069.11|10
1730163430000|2024-10-29 00:57:10|17149.92|17069.92|17152.72|17072.72|17152.72|17072.72|17149.92|17069.92|10
1730163440000|2024-10-29 00:57:20|17153.41|17073.41|17155.71|17075.71|17155.71|17075.71|17153.41|17073.41|9
1730163450000|2024-10-29 00:57:30|17155.78|17075.78|17151.19|17071.19|17155.78|17075.78|17151.19|17071.19|10
1730163460000|2024-10-29 00:57:40|17151.53|17071.53|17150.33|17070.33|17151.55|17071.55|17150.25|17070.25|9
1730163470000|2024-10-29 00:57:50|17150.28|17070.28|17150.02|17070.02|17150.34|17070.34|17149.84|17069.84|10
1730163480000|2024-10-29 00:58:00|17149.91|17069.91|17149.36|17069.36|17149.91|17069.91|17149.36|17069.36|10
1730163490000|2024-10-29 00:58:10|17149.28|17069.28|17149.11|17069.11|17149.48|17069.48|17148.24|17068.24|10
1730163500000|2024-10-29 00:58:20|17148.94|17068.94|17149.08|17069.08|17149.08|17069.08|17148.7|17068.7|10
1730163510000|2024-10-29 00:58:30|17149.1|17069.1|17146.27|17066.27|17149.1|17069.1|17146.27|17066.27|10
1730163520000|2024-10-29 00:58:40|17146.33|17066.33|17146.54|17066.54|17146.97|17066.97|17145.73|17065.73|10
1730163530000|2024-10-29 00:58:50|17147.45|17067.45|17146.12|17066.12|17147.45|17067.45|17146.12|17066.12|10
1730163540000|2024-10-29 00:59:00|17146.1|17066.1|17141.31|17061.31|17146.49|17066.49|17141.31|17061.31|8
1730163550000|2024-10-29 00:59:10|17141.55|17061.55|17142.75|17062.75|17142.75|17062.75|17141.55|17061.55|9
1730163560000|2024-10-29 00:59:20|17143.02|17063.02|17141.83|17061.83|17143.02|17063.02|17141.32|17061.32|10
1730163570000|2024-10-29 00:59:30|17141.41|17061.41|17140.48|17060.48|17141.41|17061.41|17140.42|17060.42|10
1730163580000|2024-10-29 00:59:40|17140.51|17060.51|17145.1|17065.1|17145.75|17065.75|17140.51|17060.51|10
1730163590000|2024-10-29 00:59:50|17144.65|17064.65|17144.48|17064.48|17144.95|17064.95|17144.48|17064.48|10
1730163600000|2024-10-29 01:00:00|17144.39|17064.39|17146.21|17066.21|17146.21|17066.21|17142.07|17062.07|10
1730163610000|2024-10-29 01:00:10|17147.17|17067.17|17144.69|17064.69|17147.17|17067.17|17144.69|17064.69|10
1730163620000|2024-10-29 01:00:20|17144.15|17064.15|17144.11|17064.11|17144.15|17064.15|17142.83|17062.83|10
1730163630000|2024-10-29 01:00:30|17144.02|17064.02|17141.91|17061.91|17144.08|17064.08|17141.91|17061.91|10
1730163640000|2024-10-29 01:00:40|17142.34|17062.34|17139.86|17059.86|17142.34|17062.34|17139.86|17059.86|10
1730163650000|2024-10-29 01:00:50|17139.5|17059.5|17140.34|17060.34|17140.34|17060.34|17138.92|17058.92|10
1730163660000|2024-10-29 01:01:00|17140.26|17060.26|17137.03|17057.03|17140.26|17060.26|17137.03|17057.03|10
1730163670000|2024-10-29 01:01:10|17136.98|17056.98|17132.69|17052.69|17137.1|17057.1|17132.37|17052.37|10
1730163680000|2024-10-29 01:01:20|17133.17|17053.17|17131.99|17051.99|17133.4|17053.4|17131.99|17051.99|10
1730163690000|2024-10-29 01:01:30|17131.67|17051.67|17129.83|17049.83|17131.76|17051.76|17129.78|17049.78|9
1730163700000|2024-10-29 01:01:40|17129.06|17049.06|17124|17044|17129.06|17049.06|17124|17044|10
1730163710000|2024-10-29 01:01:50|17123.92|17043.92|17125.76|17045.76|17125.76|17045.76|17123.79|17043.79|10
1730163720000|2024-10-29 01:02:00|17126.15|17046.15|17127.94|17047.94|17127.94|17047.94|17125.55|17045.55|10
1730163730000|2024-10-29 01:02:10|17128.25|17048.25|17127.88|17047.88|17128.87|17048.87|17127.35|17047.35|9
1730163740000|2024-10-29 01:02:20|17128.13|17048.13|17130.39|17050.39|17130.8|17050.8|17127.64|17047.64|10
1730163750000|2024-10-29 01:02:30|17130.4|17050.4|17127.42|17047.42|17130.47|17050.47|17127.17|17047.17|10
1730163760000|2024-10-29 01:02:40|17127.21|17047.21|17125.46|17045.46|17127.21|17047.21|17125.19|17045.19|10
1730163770000|2024-10-29 01:02:50|17125.23|17045.23|17123.15|17043.15|17125.23|17045.23|17123.15|17043.15|9
1730163780000|2024-10-29 01:03:00|17122.91|17042.91|17117.25|17037.25|17122.91|17042.91|17117.25|17037.25|10
1730163790000|2024-10-29 01:03:10|17116.81|17036.81|17114.18|17034.18|17116.81|17036.81|17114.09|17034.09|10
1730163800000|2024-10-29 01:03:20|17114.4|17034.4|17114.38|17034.38|17114.4|17034.4|17113.98|17033.98|10
1730163810000|2024-10-29 01:03:30|17114.41|17034.41|17108.38|17028.38|17114.41|17034.41|17108.38|17028.38|10
1730163820000|2024-10-29 01:03:40|17108.02|17028.02|17106.04|17026.04|17108.02|17028.02|17105.89|17025.89|10
1730163830000|2024-10-29 01:03:50|17106|17026|17108.07|17028.07|17108.19|17028.19|17105.91|17025.91|10
1730163840000|2024-10-29 01:04:00|17108.08|17028.08|17109.21|17029.21|17109.29|17029.29|17108.08|17028.08|10
1730163850000|2024-10-29 01:04:10|17109.32|17029.32|17108.5|17028.5|17109.73|17029.73|17108.44|17028.44|9
1730163860000|2024-10-29 01:04:20|17108.38|17028.38|17109.35|17029.35|17110.58|17030.58|17107.88|17027.88|10
1730163870000|2024-10-29 01:04:30|17108.6|17028.6|17107.94|17027.94|17108.97|17028.97|17107.94|17027.94|10
1730163880000|2024-10-29 01:04:40|17108.15|17028.15|17108.37|17028.37|17108.4|17028.4|17106.31|17026.31|9
1730163890000|2024-10-29 01:04:50|17108.68|17028.68|17109.64|17029.64|17109.64|17029.64|17108.68|17028.68|10
1730163900000|2024-10-29 01:05:00|17110.11|17030.11|17113.97|17033.97|17113.97|17033.97|17110.11|17030.11|10
1730163910000|2024-10-29 01:05:10|17113.94|17033.94|17116.05|17036.05|17116.05|17036.05|17113.79|17033.79|10
1730163920000|2024-10-29 01:05:20|17116.63|17036.63|17120.7|17040.7|17120.72|17040.72|17116.63|17036.63|10
1730163930000|2024-10-29 01:05:30|17122.31|17042.31|17121.87|17041.87|17123.41|17043.41|17121.87|17041.87|10
1730163940000|2024-10-29 01:05:40|17122.26|17042.26|17121.14|17041.14|17123.09|17043.09|17121.14|17041.14|10
1730163950000|2024-10-29 01:05:50|17121.01|17041.01|17121.38|17041.38|17121.38|17041.38|17120.85|17040.85|10
1730163960000|2024-10-29 01:06:00|17121.51|17041.51|17120.56|17040.56|17121.59|17041.59|17120.2|17040.2|10
1730163970000|2024-10-29 01:06:10|17120.01|17040.01|17116.7|17036.7|17120.17|17040.17|17115.3|17035.3|10
1730163980000|2024-10-29 01:06:20|17116.01|17036.01|17115.67|17035.67|17116.52|17036.52|17115.55|17035.55|10
1730163990000|2024-10-29 01:06:30|17115.53|17035.53|17115.75|17035.75|17115.75|17035.75|17114.62|17034.62|10
1730164000000|2024-10-29 01:06:40|17115.49|17035.49|17116.35|17036.35|17116.59|17036.59|17115.27|17035.27|10
1730164010000|2024-10-29 01:06:50|17116.17|17036.17|17117.64|17037.64|17117.64|17037.64|17116.17|17036.17|10
1730164020000|2024-10-29 01:07:00|17117.67|17037.67|17119.45|17039.45|17119.45|17039.45|17117.09|17037.09|10
1730164030000|2024-10-29 01:07:10|17119.97|17039.97|17119.31|17039.31|17120.08|17040.08|17119.2|17039.2|10
1730164040000|2024-10-29 01:07:20|17119.25|17039.25|17119.06|17039.06|17119.63|17039.63|17118.9|17038.9|10
1730164050000|2024-10-29 01:07:30|17118.6|17038.6|17118.96|17038.96|17119.04|17039.04|17118.02|17038.02|10
1730164060000|2024-10-29 01:07:40|17118.91|17038.91|17119.45|17039.45|17120.25|17040.25|17118.91|17038.91|10
1730164070000|2024-10-29 01:07:50|17119.71|17039.71|17116.82|17036.82|17119.79|17039.79|17116.82|17036.82|10
1730164080000|2024-10-29 01:08:00|17116.72|17036.72|17118.27|17038.27|17118.73|17038.73|17116.72|17036.72|10
1730164090000|2024-10-29 01:08:10|17118.4|17038.4|17116.94|17036.94|17118.43|17038.43|17116.94|17036.94|10
1730164100000|2024-10-29 01:08:20|17116.27|17036.27|17115.28|17035.28|17116.27|17036.27|17114.29|17034.29|10
1730164110000|2024-10-29 01:08:30|17115.06|17035.06|17113.79|17033.79|17115.27|17035.27|17113.55|17033.55|10
1730164120000|2024-10-29 01:08:40|17113.67|17033.67|17114.72|17034.72|17114.72|17034.72|17112.48|17032.48|9
1730164130000|2024-10-29 01:08:50|17113.64|17033.64|17112.33|17032.33|17113.64|17033.64|17111.78|17031.78|10
1730164140000|2024-10-29 01:09:00|17112.36|17032.36|17114.49|17034.49|17114.62|17034.62|17112.36|17032.36|9
1730164150000|2024-10-29 01:09:10|17114.39|17034.39|17120.74|17040.74|17120.74|17040.74|17114.39|17034.39|10
1730164160000|2024-10-29 01:09:20|17120.27|17040.27|17119.61|17039.61|17120.4|17040.4|17119.53|17039.53|10
1730164170000|2024-10-29 01:09:30|17118.94|17038.94|17118.08|17038.08|17118.99|17038.99|17118.08|17038.08|9
1730164180000|2024-10-29 01:09:40|17117.93|17037.93|17115.34|17035.34|17117.94|17037.94|17115.34|17035.34|10
1730164190000|2024-10-29 01:09:50|17115.12|17035.12|17114.84|17034.84|17115.25|17035.25|17114.78|17034.78|10
1730164200000|2024-10-29 01:10:00|17115.02|17035.02|17114.85|17034.85|17115.25|17035.25|17114.13|17034.13|9
1730164210000|2024-10-29 01:10:10|17114.51|17034.51|17114.49|17034.49|17115.55|17035.55|17114.49|17034.49|10
1730164220000|2024-10-29 01:10:20|17114.14|17034.14|17113.22|17033.22|17114.24|17034.24|17112.74|17032.74|10
1730164230000|2024-10-29 01:10:30|17113.62|17033.62|17112.84|17032.84|17113.69|17033.69|17112.42|17032.42|10
1730164240000|2024-10-29 01:10:40|17112.25|17032.25|17112.76|17032.76|17112.76|17032.76|17111.95|17031.95|10
1730164250000|2024-10-29 01:10:50|17112.77|17032.77|17115.2|17035.2|17115.2|17035.2|17112.19|17032.19|10
1730164260000|2024-10-29 01:11:00|17115.55|17035.55|17116.59|17036.59|17117.23|17037.23|17115.55|17035.55|9
1730164270000|2024-10-29 01:11:10|17116.92|17036.92|17116.05|17036.05|17116.92|17036.92|17115.59|17035.59|10
1730164280000|2024-10-29 01:11:20|17116.08|17036.08|17115.17|17035.17|17117.16|17037.16|17115.17|17035.17|10
1730164290000|2024-10-29 01:11:30|17115.14|17035.14|17114.59|17034.59|17115.32|17035.32|17114.55|17034.55|10
1730164300000|2024-10-29 01:11:40|17114.56|17034.56|17112.26|17032.26|17114.88|17034.88|17112.26|17032.26|9
1730164310000|2024-10-29 01:11:50|17112.14|17032.14|17112.66|17032.66|17112.73|17032.73|17111.97|17031.97|9
1730164320000|2024-10-29 01:12:00|17112.73|17032.73|17111.69|17031.69|17113.14|17033.14|17111.69|17031.69|10
1730164330000|2024-10-29 01:12:10|17111.59|17031.59|17110.22|17030.22|17111.81|17031.81|17109.75|17029.75|10
1730164340000|2024-10-29 01:12:20|17110.2|17030.2|17110.13|17030.13|17110.31|17030.31|17110.07|17030.07|10
1730164350000|2024-10-29 01:12:30|17110.17|17030.17|17111.23|17031.23|17111.23|17031.23|17109.46|17029.46|10
1730164360000|2024-10-29 01:12:40|17111.4|17031.4|17110.49|17030.49|17111.4|17031.4|17110.46|17030.46|10
1730164370000|2024-10-29 01:12:50|17110.46|17030.46|17110.99|17030.99|17112.13|17032.13|17110.46|17030.46|10
1730164380000|2024-10-29 01:13:00|17110.88|17030.88|17108.13|17028.13|17110.88|17030.88|17107.61|17027.61|10
1730164390000|2024-10-29 01:13:10|17108.19|17028.19|17107.19|17027.19|17109.13|17029.13|17107.19|17027.19|10
1730164400000|2024-10-29 01:13:20|17106.68|17026.68|17108.35|17028.35|17108.52|17028.52|17106.57|17026.57|10
1730164410000|2024-10-29 01:13:30|17108.04|17028.04|17110.51|17030.51|17110.62|17030.62|17108.04|17028.04|10
1730164420000|2024-10-29 01:13:40|17110.52|17030.52|17113.54|17033.54|17113.54|17033.54|17110.52|17030.52|10
1730164430000|2024-10-29 01:13:50|17113.75|17033.75|17113.22|17033.22|17113.75|17033.75|17113.22|17033.22|10
1730164440000|2024-10-29 01:14:00|17113.14|17033.14|17111.03|17031.03|17113.37|17033.37|17111.03|17031.03|10
1730164450000|2024-10-29 01:14:10|17110.43|17030.43|17107.07|17027.07|17110.43|17030.43|17106.99|17026.99|10
1730164460000|2024-10-29 01:14:20|17107.06|17027.06|17107.16|17027.16|17107.16|17027.16|17106.63|17026.63|9
1730164470000|2024-10-29 01:14:30|17107.39|17027.39|17107.99|17027.99|17108.03|17028.03|17107.08|17027.08|8
1730164480000|2024-10-29 01:14:40|17108|17028|17106.54|17026.54|17108|17028|17106.54|17026.54|10
1730164490000|2024-10-29 01:14:50|17106.58|17026.58|17108.49|17028.49|17108.49|17028.49|17106.46|17026.46|10
1730164500000|2024-10-29 01:15:00|17108.7|17028.7|17108.69|17028.69|17110.33|17030.33|17108.69|17028.69|10
1730164510000|2024-10-29 01:15:10|17108.38|17028.38|17109.02|17029.02|17109.02|17029.02|17107.88|17027.88|10
1730164520000|2024-10-29 01:15:20|17108.8|17028.8|17109.48|17029.48|17109.48|17029.48|17108.32|17028.32|10
1730164530000|2024-10-29 01:15:30|17109.63|17029.63|17113.49|17033.49|17113.49|17033.49|17109.58|17029.58|10
1730164540000|2024-10-29 01:15:40|17113.8|17033.8|17117.15|17037.15|17117.15|17037.15|17113.8|17033.8|10
1730164550000|2024-10-29 01:15:50|17116.01|17036.01|17115.89|17035.89|17116.01|17036.01|17114.57|17034.57|10
1730164560000|2024-10-29 01:16:00|17115.47|17035.47|17115.22|17035.22|17115.47|17035.47|17114.7|17034.7|9
1730164570000|2024-10-29 01:16:10|17115.1|17035.1|17115.67|17035.67|17115.73|17035.73|17114.82|17034.82|10
1730164580000|2024-10-29 01:16:20|17115.73|17035.73|17113.39|17033.39|17115.73|17035.73|17113.35|17033.35|10
1730164590000|2024-10-29 01:16:30|17112.95|17032.95|17111.94|17031.94|17112.95|17032.95|17111.79|17031.79|10
1730164600000|2024-10-29 01:16:40|17111.97|17031.97|17110.13|17030.13|17112.04|17032.04|17110.13|17030.13|10
1730164610000|2024-10-29 01:16:50|17110.6|17030.6|17110.71|17030.71|17110.83|17030.83|17110.51|17030.51|10
1730164620000|2024-10-29 01:17:00|17110.65|17030.65|17111.58|17031.58|17112.2|17032.2|17110.65|17030.65|9
1730164630000|2024-10-29 01:17:10|17111.69|17031.69|17111.81|17031.81|17111.83|17031.83|17111.02|17031.02|9
1730164640000|2024-10-29 01:17:20|17111.53|17031.53|17110.2|17030.2|17111.53|17031.53|17110.2|17030.2|10
1730164650000|2024-10-29 01:17:30|17110.26|17030.26|17108.97|17028.97|17110.29|17030.29|17108.68|17028.68|10
1730164660000|2024-10-29 01:17:40|17109.27|17029.27|17107.12|17027.12|17109.27|17029.27|17106.93|17026.93|10
1730164670000|2024-10-29 01:17:50|17106.98|17026.98|17109.58|17029.58|17109.58|17029.58|17106.6|17026.6|10
1730164680000|2024-10-29 01:18:00|17109.81|17029.81|17108.97|17028.97|17110.3|17030.3|17108.79|17028.79|10
1730164690000|2024-10-29 01:18:10|17108.8|17028.8|17107.6|17027.6|17109.53|17029.53|17107.6|17027.6|10
1730164700000|2024-10-29 01:18:20|17107.3|17027.3|17105.84|17025.84|17107.3|17027.3|17105.84|17025.84|9
1730164710000|2024-10-29 01:18:30|17105.69|17025.69|17103.62|17023.62|17105.69|17025.69|17103.21|17023.21|10
1730164720000|2024-10-29 01:18:40|17104.02|17024.02|17103.03|17023.03|17104.02|17024.02|17102.95|17022.95|10
1730164730000|2024-10-29 01:18:50|17102.99|17022.99|17105|17025|17105.11|17025.11|17102.99|17022.99|10
1730164740000|2024-10-29 01:19:00|17105.61|17025.61|17106.15|17026.15|17106.25|17026.25|17105.61|17025.61|10
1730164750000|2024-10-29 01:19:10|17105.86|17025.86|17108.39|17028.39|17108.39|17028.39|17105.56|17025.56|9
1730164760000|2024-10-29 01:19:20|17105.24|17025.24|17107.86|17027.86|17107.87|17027.87|17104.73|17024.73|10
1730164770000|2024-10-29 01:19:30|17107.51|17027.51|17109.29|17029.29|17109.29|17029.29|17107.38|17027.38|10
1730164780000|2024-10-29 01:19:40|17111.63|17031.63|17111.69|17031.69|17112.45|17032.45|17111.63|17031.63|10
1730164790000|2024-10-29 01:19:50|17111.65|17031.65|17109.82|17029.82|17111.65|17031.65|17109.82|17029.82|10
1730164800000|2024-10-29 01:20:00|17109.56|17029.56|17107.54|17027.54|17109.56|17029.56|17107.54|17027.54|10
1730164810000|2024-10-29 01:20:10|17107.52|17027.52|17106.39|17026.39|17107.55|17027.55|17106.11|17026.11|9
1730164820000|2024-10-29 01:20:20|17106.49|17026.49|17104.65|17024.65|17106.49|17026.49|17103.98|17023.98|10
1730164830000|2024-10-29 01:20:30|17104.75|17024.75|17105.97|17025.97|17106|17026|17104.75|17024.75|10
1730164840000|2024-10-29 01:20:40|17105.82|17025.82|17106.24|17026.24|17106.24|17026.24|17105.79|17025.79|10
1730164850000|2024-10-29 01:20:50|17106.09|17026.09|17105.71|17025.71|17106.18|17026.18|17105.5|17025.5|10
1730164860000|2024-10-29 01:21:00|17105.14|17025.14|17106.05|17026.05|17106.39|17026.39|17105.14|17025.14|10
1730164870000|2024-10-29 01:21:10|17106.35|17026.35|17106.29|17026.29|17106.35|17026.35|17105.56|17025.56|10
1730164880000|2024-10-29 01:21:20|17106.77|17026.77|17106.28|17026.28|17106.77|17026.77|17105.97|17025.97|8
1730164890000|2024-10-29 01:21:30|17106.16|17026.16|17106.08|17026.08|17106.18|17026.18|17105.71|17025.71|10
1730164900000|2024-10-29 01:21:40|17105.87|17025.87|17107|17027|17107|17027|17105.79|17025.79|10
1730164910000|2024-10-29 01:21:50|17107.24|17027.24|17108.43|17028.43|17108.51|17028.51|17107.24|17027.24|10
1730164920000|2024-10-29 01:22:00|17108.29|17028.29|17107.21|17027.21|17108.29|17028.29|17107.21|17027.21|9
1730164930000|2024-10-29 01:22:10|17106.7|17026.7|17105.47|17025.47|17106.7|17026.7|17105.36|17025.36|10
1730164940000|2024-10-29 01:22:20|17105.44|17025.44|17107.67|17027.67|17107.67|17027.67|17105.1|17025.1|9
1730164950000|2024-10-29 01:22:30|17107.65|17027.65|17107.94|17027.94|17108.19|17028.19|17107.57|17027.57|10
1730164960000|2024-10-29 01:22:40|17107.85|17027.85|17103.52|17023.52|17107.89|17027.89|17103.39|17023.39|10
1730164970000|2024-10-29 01:22:50|17104.02|17024.02|17105.48|17025.48|17105.48|17025.48|17104.02|17024.02|9
1730164980000|2024-10-29 01:23:00|17105.6|17025.6|17106.49|17026.49|17106.68|17026.68|17105.53|17025.53|10
1730164990000|2024-10-29 01:23:10|17106.22|17026.22|17106.47|17026.47|17106.95|17026.95|17106.17|17026.17|10
1730165000000|2024-10-29 01:23:20|17106.3|17026.3|17105.68|17025.68|17106.3|17026.3|17105.59|17025.59|10
1730165010000|2024-10-29 01:23:30|17105.54|17025.54|17105.83|17025.83|17105.83|17025.83|17104.97|17024.97|10
1730165020000|2024-10-29 01:23:40|17106.02|17026.02|17107.49|17027.49|17107.49|17027.49|17105.71|17025.71|10
1730165030000|2024-10-29 01:23:50|17107.43|17027.43|17108.15|17028.15|17108.23|17028.23|17107.43|17027.43|9
1730165040000|2024-10-29 01:24:00|17108.55|17028.55|17112.5|17032.5|17112.5|17032.5|17108.44|17028.44|10
1730165050000|2024-10-29 01:24:10|17115.29|17035.29|17126.92|17046.92|17126.92|17046.92|17115.29|17035.29|10
1730165060000|2024-10-29 01:24:20|17128.35|17048.35|17134.94|17054.94|17134.94|17054.94|17128.35|17048.35|10
1730165070000|2024-10-29 01:24:30|17135.53|17055.53|17137.44|17057.44|17138|17058|17135.53|17055.53|10
1730165080000|2024-10-29 01:24:40|17137.79|17057.79|17138.13|17058.13|17139.21|17059.21|17137.54|17057.54|10
1730165090000|2024-10-29 01:24:50|17138.06|17058.06|17136.28|17056.28|17138.06|17058.06|17136.24|17056.24|10
1730165100000|2024-10-29 01:25:00|17136.42|17056.42|17136.66|17056.66|17137.28|17057.28|17135.99|17055.99|10
1730165110000|2024-10-29 01:25:10|17137.03|17057.03|17140.89|17060.89|17140.89|17060.89|17137.03|17057.03|9
1730165120000|2024-10-29 01:25:20|17140.95|17060.95|17144.71|17064.71|17144.73|17064.73|17140.89|17060.89|10
1730165130000|2024-10-29 01:25:30|17144.35|17064.35|17142.61|17062.61|17144.66|17064.66|17142.61|17062.61|10
1730165140000|2024-10-29 01:25:40|17142|17062|17138.3|17058.3|17142|17062|17138.3|17058.3|10
1730165150000|2024-10-29 01:25:50|17138.23|17058.23|17138.1|17058.1|17138.23|17058.23|17137.56|17057.56|9
1730165160000|2024-10-29 01:26:00|17138.05|17058.05|17135.7|17055.7|17138.05|17058.05|17135.7|17055.7|9
1730165170000|2024-10-29 01:26:10|17135.65|17055.65|17132.09|17052.09|17135.65|17055.65|17132.09|17052.09|10
1730165180000|2024-10-29 01:26:20|17132.35|17052.35|17130.88|17050.88|17132.35|17052.35|17130.88|17050.88|9
1730165190000|2024-10-29 01:26:30|17130.64|17050.64|17129.06|17049.06|17131.15|17051.15|17129.06|17049.06|10
1730165200000|2024-10-29 01:26:40|17128.53|17048.53|17126|17046|17128.53|17048.53|17126|17046|10
1730165210000|2024-10-29 01:26:50|17126.22|17046.22|17124.69|17044.69|17126.22|17046.22|17124.69|17044.69|10
1730165220000|2024-10-29 01:27:00|17124.29|17044.29|17122.3|17042.3|17124.29|17044.29|17122.3|17042.3|10
1730165230000|2024-10-29 01:27:10|17121.65|17041.65|17119.1|17039.1|17122.11|17042.11|17119.1|17039.1|10
1730165240000|2024-10-29 01:27:20|17118.04|17038.04|17118|17038|17118.12|17038.12|17117.57|17037.57|10
1730165250000|2024-10-29 01:27:30|17118.21|17038.21|17119.57|17039.57|17119.8|17039.8|17118.21|17038.21|10
1730165260000|2024-10-29 01:27:40|17120.07|17040.07|17123.48|17043.48|17123.48|17043.48|17120.07|17040.07|10
1730165270000|2024-10-29 01:27:50|17123.21|17043.21|17122.06|17042.06|17123.52|17043.52|17122.06|17042.06|9
1730165280000|2024-10-29 01:28:00|17122.12|17042.12|17119.3|17039.3|17122.12|17042.12|17119.12|17039.12|10
1730165290000|2024-10-29 01:28:10|17119.33|17039.33|17119.16|17039.16|17119.38|17039.38|17119.16|17039.16|10
1730165300000|2024-10-29 01:28:20|17119.18|17039.18|17121.28|17041.28|17121.28|17041.28|17119.18|17039.18|8
1730165310000|2024-10-29 01:28:30|17121.53|17041.53|17124.15|17044.15|17124.15|17044.15|17121.53|17041.53|10
1730165320000|2024-10-29 01:28:40|17124.08|17044.08|17122.81|17042.81|17124.08|17044.08|17122.81|17042.81|9
1730165330000|2024-10-29 01:28:50|17122.94|17042.94|17122.52|17042.52|17123.16|17043.16|17122.52|17042.52|9
1730165340000|2024-10-29 01:29:00|17122.64|17042.64|17120.43|17040.43|17122.64|17042.64|17120.4|17040.4|10
1730165350000|2024-10-29 01:29:10|17120.64|17040.64|17121.59|17041.59|17121.84|17041.84|17120.64|17040.64|10
1730165360000|2024-10-29 01:29:20|17121.82|17041.82|17116.29|17036.29|17121.82|17041.82|17116.29|17036.29|10
1730165370000|2024-10-29 01:29:30|17116.2|17036.2|17115.48|17035.48|17116.32|17036.32|17115.42|17035.42|10
1730165380000|2024-10-29 01:29:40|17115.64|17035.64|17118.94|17038.94|17118.94|17038.94|17115.64|17035.64|9
1730165390000|2024-10-29 01:29:50|17118.96|17038.96|17117.73|17037.73|17119.52|17039.52|17117.72|17037.72|10
1730165400000|2024-10-29 01:30:00|17117.68|17037.68|17117.09|17037.09|17117.68|17037.68|17116.85|17036.85|8
1730165410000|2024-10-29 01:30:10|17117.12|17037.12|17117.65|17037.65|17117.65|17037.65|17117.12|17037.12|9
1730165420000|2024-10-29 01:30:20|17117.35|17037.35|17113.33|17033.33|17117.55|17037.55|17113.33|17033.33|10
1730165430000|2024-10-29 01:30:30|17113.3|17033.3|17113.24|17033.24|17114.07|17034.07|17113.24|17033.24|8
1730165440000|2024-10-29 01:30:40|17112.95|17032.95|17112.56|17032.56|17113.09|17033.09|17112.56|17032.56|10
1730165450000|2024-10-29 01:30:50|17112.29|17032.29|17108.06|17028.06|17112.29|17032.29|17108.06|17028.06|10
1730165460000|2024-10-29 01:31:00|17107.34|17027.34|17107.29|17027.29|17107.5|17027.5|17106.65|17026.65|9
1730165470000|2024-10-29 01:31:10|17107.97|17027.97|17107.82|17027.82|17108.49|17028.49|17107.8|17027.8|9
1730165480000|2024-10-29 01:31:20|17107.57|17027.57|17108.95|17028.95|17108.95|17028.95|17107.57|17027.57|10
1730165490000|2024-10-29 01:31:30|17108.87|17028.87|17107.54|17027.54|17108.87|17028.87|17107.29|17027.29|10
1730165500000|2024-10-29 01:31:40|17107.34|17027.34|17105.1|17025.1|17107.83|17027.83|17105.03|17025.03|10
1730165510000|2024-10-29 01:31:50|17106.75|17026.75|17104.74|17024.74|17107.04|17027.04|17104.74|17024.74|10
1730165520000|2024-10-29 01:32:00|17104.91|17024.91|17105|17025|17105.57|17025.57|17104.91|17024.91|10
1730165530000|2024-10-29 01:32:10|17105.29|17025.29|17105.04|17025.04|17105.29|17025.29|17104.45|17024.45|10
1730165540000|2024-10-29 01:32:20|17105.08|17025.08|17102.39|17022.39|17105.08|17025.08|17102.39|17022.39|10
1730165550000|2024-10-29 01:32:30|17102.26|17022.26|17101.52|17021.52|17103.28|17023.28|17101.52|17021.52|10
1730165560000|2024-10-29 01:32:40|17101.86|17021.86|17101.55|17021.55|17101.89|17021.89|17100.44|17020.44|10
1730165570000|2024-10-29 01:32:50|17101.64|17021.64|17102.19|17022.19|17102.64|17022.64|17101.57|17021.57|10
1730165580000|2024-10-29 01:33:00|17101.84|17021.84|17104.34|17024.34|17104.63|17024.63|17101.84|17021.84|10
1730165590000|2024-10-29 01:33:10|17104.72|17024.72|17105.37|17025.37|17105.37|17025.37|17104.43|17024.43|9
1730165600000|2024-10-29 01:33:20|17105.63|17025.63|17106.82|17026.82|17106.83|17026.83|17105.63|17025.63|9
1730165610000|2024-10-29 01:33:30|17106.85|17026.85|17107.19|17027.19|17107.64|17027.64|17106.85|17026.85|9
1730165620000|2024-10-29 01:33:40|17107.37|17027.37|17108.92|17028.92|17109.02|17029.02|17107.37|17027.37|10
1730165630000|2024-10-29 01:33:50|17108.6|17028.6|17104.01|17024.01|17108.6|17028.6|17103.79|17023.79|9
1730165640000|2024-10-29 01:34:00|17103.95|17023.95|17102.97|17022.97|17103.95|17023.95|17102.97|17022.97|10
1730165650000|2024-10-29 01:34:10|17103.21|17023.21|17104.67|17024.67|17104.72|17024.72|17102.39|17022.39|10
1730165660000|2024-10-29 01:34:20|17104.63|17024.63|17105|17025|17105.45|17025.45|17104.63|17024.63|9
1730165670000|2024-10-29 01:34:30|17105.02|17025.02|17105.74|17025.74|17105.79|17025.79|17105.01|17025.01|9
1730165680000|2024-10-29 01:34:40|17105.94|17025.94|17109.21|17029.21|17109.76|17029.76|17105.71|17025.71|10
1730165690000|2024-10-29 01:34:50|17109.12|17029.12|17109.41|17029.41|17109.41|17029.41|17108.96|17028.96|10
1730165700000|2024-10-29 01:35:00|17109.66|17029.66|17110.73|17030.73|17110.73|17030.73|17109.53|17029.53|9
1730165710000|2024-10-29 01:35:10|17111.49|17031.49|17118.69|17038.69|17118.69|17038.69|17111.49|17031.49|10
1730165720000|2024-10-29 01:35:20|17118.71|17038.71|17117.52|17037.52|17118.71|17038.71|17117.52|17037.52|10
1730165730000|2024-10-29 01:35:30|17117.34|17037.34|17122.58|17042.58|17122.58|17042.58|17117.33|17037.33|10
1730165740000|2024-10-29 01:35:40|17122.84|17042.84|17122.81|17042.81|17123.43|17043.43|17122.81|17042.81|10
1730165750000|2024-10-29 01:35:50|17122.87|17042.87|17124.86|17044.86|17124.86|17044.86|17122.87|17042.87|10
1730165760000|2024-10-29 01:36:00|17124.83|17044.83|17124.32|17044.32|17125.85|17045.85|17124.32|17044.32|9
1730165770000|2024-10-29 01:36:10|17124.08|17044.08|17123.02|17043.02|17124.36|17044.36|17123.02|17043.02|9
1730165780000|2024-10-29 01:36:20|17122.94|17042.94|17123.13|17043.13|17123.13|17043.13|17122.79|17042.79|10
1730165790000|2024-10-29 01:36:30|17122.93|17042.93|17123.14|17043.14|17123.14|17043.14|17121.92|17041.92|10
1730165800000|2024-10-29 01:36:40|17123.04|17043.04|17124.96|17044.96|17125.07|17045.07|17123.04|17043.04|10
1730165810000|2024-10-29 01:36:50|17125|17045|17123.4|17043.4|17125.02|17045.02|17123.4|17043.4|10
1730165820000|2024-10-29 01:37:00|17123.74|17043.74|17121.9|17041.9|17123.74|17043.74|17121.9|17041.9|9
1730165830000|2024-10-29 01:37:10|17121.64|17041.64|17118.51|17038.51|17121.64|17041.64|17118.51|17038.51|10
1730165840000|2024-10-29 01:37:20|17118.47|17038.47|17120.26|17040.26|17120.29|17040.29|17118.27|17038.27|7
1730165850000|2024-10-29 01:37:30|17120.07|17040.07|17122.39|17042.39|17122.39|17042.39|17119.78|17039.78|10
1730165860000|2024-10-29 01:37:40|17122.18|17042.18|17121.48|17041.48|17122.76|17042.76|17121.48|17041.48|10
1730165870000|2024-10-29 01:37:50|17121.02|17041.02|17120.34|17040.34|17121.31|17041.31|17120.02|17040.02|9
1730165880000|2024-10-29 01:38:00|17120.03|17040.03|17116.46|17036.46|17120.15|17040.15|17116.46|17036.46|10
1730165890000|2024-10-29 01:38:10|17116.37|17036.37|17113.17|17033.17|17116.39|17036.39|17113.17|17033.17|10
1730165900000|2024-10-29 01:38:20|17112.94|17032.94|17105.97|17025.97|17112.94|17032.94|17105.97|17025.97|10
1730165910000|2024-10-29 01:38:30|17104.94|17024.94|17103.44|17023.44|17104.94|17024.94|17103.44|17023.44|10
1730165920000|2024-10-29 01:38:40|17103.29|17023.29|17102.85|17022.85|17103.54|17023.54|17102.65|17022.65|10
1730165930000|2024-10-29 01:38:50|17103.1|17023.1|17103.6|17023.6|17103.6|17023.6|17102.76|17022.76|10
1730165940000|2024-10-29 01:39:00|17103.42|17023.42|17100.09|17020.09|17103.42|17023.42|17100.09|17020.09|10
1730165950000|2024-10-29 01:39:10|17099.94|17019.94|17098.69|17018.69|17100.2|17020.2|17098.69|17018.69|10
1730165960000|2024-10-29 01:39:20|17098.27|17018.27|17102.04|17022.04|17102.04|17022.04|17098.27|17018.27|10
1730165970000|2024-10-29 01:39:30|17102.01|17022.01|17105.1|17025.1|17105.1|17025.1|17102.01|17022.01|10
1730165980000|2024-10-29 01:39:40|17105.28|17025.28|17106.62|17026.62|17107.04|17027.04|17105.28|17025.28|10
1730165990000|2024-10-29 01:39:50|17106.29|17026.29|17105.19|17025.19|17106.29|17026.29|17105.19|17025.19|10
1730166000000|2024-10-29 01:40:00|17105.33|17025.33|17106.49|17026.49|17106.49|17026.49|17104.98|17024.98|10
1730166010000|2024-10-29 01:40:10|17106.14|17026.14|17106.13|17026.13|17106.62|17026.62|17106.05|17026.05|10
1730166020000|2024-10-29 01:40:20|17106.08|17026.08|17106.58|17026.58|17106.58|17026.58|17105.99|17025.99|10
1730166030000|2024-10-29 01:40:30|17106.68|17026.68|17107.9|17027.9|17107.9|17027.9|17106.63|17026.63|10
1730166040000|2024-10-29 01:40:40|17108.02|17028.02|17107.6|17027.6|17108.02|17028.02|17107.6|17027.6|10
1730166050000|2024-10-29 01:40:50|17107.65|17027.65|17107.68|17027.68|17108.18|17028.18|17107.58|17027.58|10
1730166060000|2024-10-29 01:41:00|17107.29|17027.29|17109.57|17029.57|17109.57|17029.57|17107.29|17027.29|10
1730166070000|2024-10-29 01:41:10|17109.56|17029.56|17108.88|17028.88|17110.51|17030.51|17108.88|17028.88|10
1730166080000|2024-10-29 01:41:20|17108.91|17028.91|17107.96|17027.96|17108.91|17028.91|17107.87|17027.87|9
1730166090000|2024-10-29 01:41:30|17108.11|17028.11|17108.1|17028.1|17108.18|17028.18|17107.55|17027.55|10
1730166100000|2024-10-29 01:41:40|17107.81|17027.81|17108.44|17028.44|17108.46|17028.46|17107.81|17027.81|9
1730166110000|2024-10-29 01:41:50|17108.7|17028.7|17108.87|17028.87|17109.56|17029.56|17108.7|17028.7|9
1730166120000|2024-10-29 01:42:00|17108.8|17028.8|17108.25|17028.25|17108.8|17028.8|17108.23|17028.23|10
1730166130000|2024-10-29 01:42:10|17108.26|17028.26|17107.34|17027.34|17108.26|17028.26|17107.34|17027.34|9
1730166140000|2024-10-29 01:42:20|17107.59|17027.59|17108.33|17028.33|17108.55|17028.55|17107.59|17027.59|9
1730166150000|2024-10-29 01:42:30|17108.2|17028.2|17107.69|17027.69|17108.26|17028.26|17107.69|17027.69|8
1730166160000|2024-10-29 01:42:40|17107.5|17027.5|17104.8|17024.8|17107.5|17027.5|17104.8|17024.8|10
1730166170000|2024-10-29 01:42:50|17104.55|17024.55|17103.83|17023.83|17104.55|17024.55|17103.82|17023.82|10
1730166180000|2024-10-29 01:43:00|17104.74|17024.74|17104.78|17024.78|17105.51|17025.51|17104.74|17024.74|10
1730166190000|2024-10-29 01:43:10|17104.5|17024.5|17104.51|17024.51|17104.94|17024.94|17104.23|17024.23|10
1730166200000|2024-10-29 01:43:20|17104.7|17024.7|17105.83|17025.83|17105.9|17025.9|17104.7|17024.7|10
1730166210000|2024-10-29 01:43:30|17105.79|17025.79|17105.25|17025.25|17105.79|17025.79|17105.07|17025.07|9
1730166220000|2024-10-29 01:43:40|17105.31|17025.31|17105.2|17025.2|17105.44|17025.44|17105.11|17025.11|10
1730166230000|2024-10-29 01:43:50|17105.16|17025.16|17105.32|17025.32|17105.58|17025.58|17104.99|17024.99|10
1730166240000|2024-10-29 01:44:00|17104.97|17024.97|17105.69|17025.69|17105.69|17025.69|17104.51|17024.51|10
1730166250000|2024-10-29 01:44:10|17105.72|17025.72|17105.51|17025.51|17106.2|17026.2|17105.04|17025.04|10
1730166260000|2024-10-29 01:44:20|17105.64|17025.64|17107.17|17027.17|17107.17|17027.17|17105.64|17025.64|9
1730166270000|2024-10-29 01:44:30|17107.51|17027.51|17108.72|17028.72|17108.72|17028.72|17107.51|17027.51|9
1730166280000|2024-10-29 01:44:40|17108.74|17028.74|17108.5|17028.5|17108.74|17028.74|17107.69|17027.69|10
1730166290000|2024-10-29 01:44:50|17108.57|17028.57|17109.34|17029.34|17109.34|17029.34|17108.43|17028.43|10
1730166300000|2024-10-29 01:45:00|17109.39|17029.39|17109.04|17029.04|17109.43|17029.43|17108.83|17028.83|9
1730166310000|2024-10-29 01:45:10|17108.67|17028.67|17105.72|17025.72|17108.67|17028.67|17105.56|17025.56|10
1730166320000|2024-10-29 01:45:20|17105.68|17025.68|17104.97|17024.97|17105.68|17025.68|17103.86|17023.86|10
1730166330000|2024-10-29 01:45:30|17104.92|17024.92|17100.98|17020.98|17104.92|17024.92|17100.98|17020.98|10
1730166340000|2024-10-29 01:45:40|17100.77|17020.77|17103.51|17023.51|17103.51|17023.51|17100.77|17020.77|10
1730166350000|2024-10-29 01:45:50|17103.7|17023.7|17104.09|17024.09|17104.58|17024.58|17103.7|17023.7|10
1730166360000|2024-10-29 01:46:00|17104.38|17024.38|17102.75|17022.75|17104.54|17024.54|17102.58|17022.58|9
1730166370000|2024-10-29 01:46:10|17102.68|17022.68|17104.52|17024.52|17104.52|17024.52|17102.65|17022.65|9
1730166380000|2024-10-29 01:46:20|17103.28|17023.28|17104.24|17024.24|17104.24|17024.24|17103.28|17023.28|10
1730166390000|2024-10-29 01:46:30|17104.13|17024.13|17105.79|17025.79|17105.79|17025.79|17103.87|17023.87|8
1730166400000|2024-10-29 01:46:40|17106.18|17026.18|17106.29|17026.29|17106.51|17026.51|17105.99|17025.99|10
1730166410000|2024-10-29 01:46:50|17106.28|17026.28|17106.38|17026.38|17106.75|17026.75|17105.94|17025.94|9
1730166420000|2024-10-29 01:47:00|17106.62|17026.62|17106.59|17026.59|17106.74|17026.74|17105.67|17025.67|10
1730166430000|2024-10-29 01:47:10|17106.97|17026.97|17112.58|17032.58|17112.58|17032.58|17106.97|17026.97|10
1730166440000|2024-10-29 01:47:20|17112.88|17032.88|17112.73|17032.73|17112.98|17032.98|17112.73|17032.73|10
1730166450000|2024-10-29 01:47:30|17113.02|17033.02|17120.27|17040.27|17120.27|17040.27|17113.02|17033.02|10
1730166460000|2024-10-29 01:47:40|17121.55|17041.55|17124.6|17044.6|17124.6|17044.6|17121.55|17041.55|10
1730166470000|2024-10-29 01:47:50|17124.11|17044.11|17123.39|17043.39|17124.45|17044.45|17123.39|17043.39|9
1730166480000|2024-10-29 01:48:00|17122.95|17042.95|17124.61|17044.61|17124.61|17044.61|17122.44|17042.44|10
1730166490000|2024-10-29 01:48:10|17124.53|17044.53|17125.33|17045.33|17125.33|17045.33|17123.65|17043.65|9
1730166500000|2024-10-29 01:48:20|17125.51|17045.51|17127.26|17047.26|17127.3|17047.3|17125.51|17045.51|9
1730166510000|2024-10-29 01:48:30|17127.39|17047.39|17133.09|17053.09|17133.09|17053.09|17127.39|17047.39|10
1730166520000|2024-10-29 01:48:40|17135.55|17055.55|17133.67|17053.67|17135.55|17055.55|17133.67|17053.67|10
1730166530000|2024-10-29 01:48:50|17133.49|17053.49|17131.11|17051.11|17133.49|17053.49|17131|17051|10
1730166540000|2024-10-29 01:49:00|17130.28|17050.28|17130.92|17050.92|17130.92|17050.92|17128.99|17048.99|10
1730166550000|2024-10-29 01:49:10|17130.86|17050.86|17135.15|17055.15|17135.15|17055.15|17130.62|17050.62|10
1730166560000|2024-10-29 01:49:20|17134.94|17054.94|17130.56|17050.56|17134.94|17054.94|17130.56|17050.56|10
1730166570000|2024-10-29 01:49:30|17130.03|17050.03|17130.49|17050.49|17130.49|17050.49|17129.57|17049.57|10
1730166580000|2024-10-29 01:49:40|17130.27|17050.27|17129.41|17049.41|17130.5|17050.5|17129.41|17049.41|10
1730166590000|2024-10-29 01:49:50|17129.18|17049.18|17128.83|17048.83|17129.71|17049.71|17128.83|17048.83|10
1730166600000|2024-10-29 01:50:00|17128.46|17048.46|17127.99|17047.99|17128.79|17048.79|17126.69|17046.69|10
1730166610000|2024-10-29 01:50:10|17128.24|17048.24|17127.46|17047.46|17128.78|17048.78|17127.27|17047.27|10
1730166620000|2024-10-29 01:50:20|17127.07|17047.07|17125.65|17045.65|17127.07|17047.07|17125.6|17045.6|10
1730166630000|2024-10-29 01:50:30|17125.23|17045.23|17121.95|17041.95|17125.23|17045.23|17121.95|17041.95|10
1730166640000|2024-10-29 01:50:40|17121.85|17041.85|17121.86|17041.86|17122.56|17042.56|17121.53|17041.53|10
1730166650000|2024-10-29 01:50:50|17121.16|17041.16|17119.88|17039.88|17121.16|17041.16|17119.74|17039.74|10
1730166660000|2024-10-29 01:51:00|17119.76|17039.76|17119.22|17039.22|17119.81|17039.81|17118.86|17038.86|10
1730166670000|2024-10-29 01:51:10|17118.9|17038.9|17117.21|17037.21|17118.9|17038.9|17116.92|17036.92|10
1730166680000|2024-10-29 01:51:20|17117.42|17037.42|17118.83|17038.83|17118.83|17038.83|17116.98|17036.98|9
1730166690000|2024-10-29 01:51:30|17118.7|17038.7|17118.84|17038.84|17118.92|17038.92|17118.09|17038.09|10
1730166700000|2024-10-29 01:51:40|17118.97|17038.97|17119.49|17039.49|17119.84|17039.84|17118.67|17038.67|10
1730166710000|2024-10-29 01:51:50|17119.51|17039.51|17119.02|17039.02|17120.33|17040.33|17119.02|17039.02|10
1730166720000|2024-10-29 01:52:00|17118.96|17038.96|17117.36|17037.36|17119.09|17039.09|17117.36|17037.36|10
1730166730000|2024-10-29 01:52:10|17117.1|17037.1|17115.42|17035.42|17117.12|17037.12|17115.42|17035.42|10
1730166740000|2024-10-29 01:52:20|17115.16|17035.16|17114.37|17034.37|17115.16|17035.16|17114.24|17034.24|10
1730166750000|2024-10-29 01:52:30|17114.63|17034.63|17114.45|17034.45|17115.31|17035.31|17114.24|17034.24|10
1730166760000|2024-10-29 01:52:40|17114.36|17034.36|17111.67|17031.67|17114.36|17034.36|17111.67|17031.67|10
1730166770000|2024-10-29 01:52:50|17111.69|17031.69|17111.89|17031.89|17111.89|17031.89|17111.51|17031.51|9
1730166780000|2024-10-29 01:53:00|17111.95|17031.95|17113.15|17033.15|17113.15|17033.15|17111.82|17031.82|10
1730166790000|2024-10-29 01:53:10|17113.51|17033.51|17112.01|17032.01|17113.51|17033.51|17111.21|17031.21|10
1730166800000|2024-10-29 01:53:20|17112.37|17032.37|17110.49|17030.49|17113.52|17033.52|17110.35|17030.35|10
1730166810000|2024-10-29 01:53:30|17110.42|17030.42|17110.18|17030.18|17111.16|17031.16|17110.18|17030.18|10
1730166820000|2024-10-29 01:53:40|17110.06|17030.06|17109.7|17029.7|17110.63|17030.63|17109.58|17029.58|10
1730166830000|2024-10-29 01:53:50|17109.97|17029.97|17110.3|17030.3|17110.34|17030.34|17109.8|17029.8|10
1730166840000|2024-10-29 01:54:00|17110.29|17030.29|17110.49|17030.49|17110.66|17030.66|17110.15|17030.15|10
1730166850000|2024-10-29 01:54:10|17110.88|17030.88|17110.77|17030.77|17111.27|17031.27|17110.74|17030.74|10
1730166860000|2024-10-29 01:54:20|17110.63|17030.63|17112.95|17032.95|17112.95|17032.95|17110.63|17030.63|10
1730166870000|2024-10-29 01:54:30|17113.09|17033.09|17113.42|17033.42|17113.79|17033.79|17112.09|17032.09|10
1730166880000|2024-10-29 01:54:40|17113.47|17033.47|17115.69|17035.69|17115.69|17035.69|17113.47|17033.47|10
1730166890000|2024-10-29 01:54:50|17115.66|17035.66|17117.23|17037.23|17117.38|17037.38|17115.66|17035.66|10
1730166900000|2024-10-29 01:55:00|17117.6|17037.6|17122.28|17042.28|17122.28|17042.28|17117.6|17037.6|10
1730166910000|2024-10-29 01:55:10|17122.35|17042.35|17124.78|17044.78|17124.78|17044.78|17122.35|17042.35|10
1730166920000|2024-10-29 01:55:20|17125.14|17045.14|17127.36|17047.36|17127.36|17047.36|17125.14|17045.14|10
1730166930000|2024-10-29 01:55:30|17127.29|17047.29|17130.08|17050.08|17130.08|17050.08|17127.29|17047.29|10
1730166940000|2024-10-29 01:55:40|17132|17052|17134.29|17054.29|17134.29|17054.29|17131.25|17051.25|10
1730166950000|2024-10-29 01:55:50|17135.52|17055.52|17144.91|17064.91|17144.91|17064.91|17135.52|17055.52|10
1730166960000|2024-10-29 01:56:00|17146.44|17066.44|17149.7|17069.7|17150.11|17070.11|17146.44|17066.44|10
1730166970000|2024-10-29 01:56:10|17149.27|17069.27|17143.3|17063.3|17149.27|17069.27|17143.25|17063.25|10
1730166980000|2024-10-29 01:56:20|17143.36|17063.36|17144.3|17064.3|17144.3|17064.3|17142.16|17062.16|10
1730166990000|2024-10-29 01:56:30|17144.06|17064.06|17144.48|17064.48|17144.62|17064.62|17143.96|17063.96|10
1730167000000|2024-10-29 01:56:40|17143.89|17063.89|17141.65|17061.65|17143.89|17063.89|17141.46|17061.46|10
1730167010000|2024-10-29 01:56:50|17141.98|17061.98|17138.96|17058.96|17141.98|17061.98|17138.96|17058.96|10
1730167020000|2024-10-29 01:57:00|17139.39|17059.39|17139.01|17059.01|17139.39|17059.39|17138.2|17058.2|10
1730167030000|2024-10-29 01:57:10|17139.84|17059.84|17141.9|17061.9|17141.9|17061.9|17139.84|17059.84|10
1730167040000|2024-10-29 01:57:20|17142.12|17062.12|17142.5|17062.5|17142.5|17062.5|17140.11|17060.11|10
1730167050000|2024-10-29 01:57:30|17142.68|17062.68|17149.6|17069.6|17149.6|17069.6|17141.39|17061.39|10
1730167060000|2024-10-29 01:57:40|17148.61|17068.61|17152.86|17072.86|17153.51|17073.51|17148.61|17068.61|10
1730167070000|2024-10-29 01:57:50|17152.78|17072.78|17152.68|17072.68|17153.07|17073.07|17152.04|17072.04|9
1730167080000|2024-10-29 01:58:00|17152.74|17072.74|17151.05|17071.05|17152.74|17072.74|17150.65|17070.65|10
1730167090000|2024-10-29 01:58:10|17150.48|17070.48|17145.15|17065.15|17150.48|17070.48|17145.15|17065.15|10
1730167100000|2024-10-29 01:58:20|17144.4|17064.4|17143.93|17063.93|17144.4|17064.4|17143.93|17063.93|9
1730167110000|2024-10-29 01:58:30|17143.92|17063.92|17143.86|17063.86|17144.76|17064.76|17143.81|17063.81|10
1730167120000|2024-10-29 01:58:40|17143.83|17063.83|17144.75|17064.75|17144.75|17064.75|17141.78|17061.78|10
1730167130000|2024-10-29 01:58:50|17144.53|17064.53|17145.12|17065.12|17145.74|17065.74|17144.53|17064.53|10
1730167140000|2024-10-29 01:59:00|17145.54|17065.54|17146.61|17066.61|17146.61|17066.61|17144.8|17064.8|10
1730167150000|2024-10-29 01:59:10|17146.69|17066.69|17148.98|17068.98|17148.98|17068.98|17146.69|17066.69|10
1730167160000|2024-10-29 01:59:20|17148.59|17068.59|17146.9|17066.9|17149.49|17069.49|17146.9|17066.9|10
1730167170000|2024-10-29 01:59:30|17146.14|17066.14|17149.96|17069.96|17149.96|17069.96|17146.14|17066.14|10
1730167180000|2024-10-29 01:59:40|17149.93|17069.93|17150.65|17070.65|17151.81|17071.81|17149.93|17069.93|10
1730167190000|2024-10-29 01:59:50|17150.1|17070.1|17150.59|17070.59|17150.67|17070.67|17149.88|17069.88|10
1730167200000|2024-10-29 02:00:00|17150.53|17070.53|17146.57|17066.57|17151.11|17071.11|17146.57|17066.57|10
1730167210000|2024-10-29 02:00:10|17146.02|17066.02|17144.99|17064.99|17146.02|17066.02|17144.54|17064.54|10
1730167220000|2024-10-29 02:00:20|17144.96|17064.96|17143.71|17063.71|17144.96|17064.96|17142.6|17062.6|10
1730167230000|2024-10-29 02:00:30|17142.98|17062.98|17141.93|17061.93|17143.25|17063.25|17141.46|17061.46|10
1730167240000|2024-10-29 02:00:40|17141.21|17061.21|17141.77|17061.77|17141.77|17061.77|17140.27|17060.27|10
1730167250000|2024-10-29 02:00:50|17142.47|17062.47|17143.83|17063.83|17143.83|17063.83|17141.66|17061.66|10
1730167260000|2024-10-29 02:01:00|17143.76|17063.76|17144.61|17064.61|17144.7|17064.7|17143.76|17063.76|10
1730167270000|2024-10-29 02:01:10|17143.93|17063.93|17142.99|17062.99|17144.65|17064.65|17142.99|17062.99|10
1730167280000|2024-10-29 02:01:20|17142.68|17062.68|17145.51|17065.51|17145.51|17065.51|17142.46|17062.46|10
1730167290000|2024-10-29 02:01:30|17145.63|17065.63|17143.41|17063.41|17145.63|17065.63|17143.41|17063.41|10
1730167300000|2024-10-29 02:01:40|17143.44|17063.44|17143.69|17063.69|17143.7|17063.7|17142.78|17062.78|9
1730167310000|2024-10-29 02:01:50|17143.63|17063.63|17148.5|17068.5|17148.5|17068.5|17143.63|17063.63|10
1730167320000|2024-10-29 02:02:00|17148.52|17068.52|17148.49|17068.49|17150.37|17070.37|17148.49|17068.49|9
1730167330000|2024-10-29 02:02:10|17148.6|17068.6|17148.55|17068.55|17148.67|17068.67|17147.31|17067.31|10
1730167340000|2024-10-29 02:02:20|17148.47|17068.47|17150.22|17070.22|17150.3|17070.3|17148.47|17068.47|10
1730167350000|2024-10-29 02:02:30|17150.61|17070.61|17149.43|17069.43|17150.68|17070.68|17149.43|17069.43|10
1730167360000|2024-10-29 02:02:40|17149.37|17069.37|17149|17069|17149.37|17069.37|17148.13|17068.13|9
1730167370000|2024-10-29 02:02:50|17148.79|17068.79|17148.4|17068.4|17148.79|17068.79|17147.3|17067.3|10
1730167380000|2024-10-29 02:03:00|17148.61|17068.61|17146.84|17066.84|17148.63|17068.63|17146.38|17066.38|10
1730167390000|2024-10-29 02:03:10|17146.7|17066.7|17147.31|17067.31|17147.31|17067.31|17145.69|17065.69|10
1730167400000|2024-10-29 02:03:20|17147.25|17067.25|17145.91|17065.91|17147.63|17067.63|17145.91|17065.91|9
1730167410000|2024-10-29 02:03:30|17145.77|17065.77|17144.77|17064.77|17145.77|17065.77|17144.42|17064.42|10
1730167420000|2024-10-29 02:03:40|17144.64|17064.64|17150.01|17070.01|17150.01|17070.01|17144.56|17064.56|9
1730167430000|2024-10-29 02:03:50|17150.54|17070.54|17157.55|17077.55|17157.99|17077.99|17150.54|17070.54|10
1730167440000|2024-10-29 02:04:00|17157.24|17077.24|17157|17077|17157.51|17077.51|17156.01|17076.01|10
1730167450000|2024-10-29 02:04:10|17157.66|17077.66|17159.48|17079.48|17159.78|17079.78|17157.66|17077.66|9
1730167460000|2024-10-29 02:04:20|17159.4|17079.4|17159.25|17079.25|17160.69|17080.69|17158.49|17078.49|10
1730167470000|2024-10-29 02:04:30|17159.01|17079.01|17158.97|17078.97|17159.54|17079.54|17156.93|17076.93|10
1730167480000|2024-10-29 02:04:40|17158.06|17078.06|17154.9|17074.9|17158.06|17078.06|17154.9|17074.9|10
1730167490000|2024-10-29 02:04:50|17154.73|17074.73|17152.46|17072.46|17154.73|17074.73|17152.46|17072.46|10
1730167500000|2024-10-29 02:05:00|17152.83|17072.83|17151.83|17071.83|17153.15|17073.15|17151.53|17071.53|10
1730167510000|2024-10-29 02:05:10|17151.9|17071.9|17151.5|17071.5|17151.9|17071.9|17150.43|17070.43|10
1730167520000|2024-10-29 02:05:20|17151.73|17071.73|17152.93|17072.93|17152.93|17072.93|17150.72|17070.72|10
1730167530000|2024-10-29 02:05:30|17153.08|17073.08|17154|17074|17154.81|17074.81|17151.55|17071.55|10
1730167540000|2024-10-29 02:05:40|17154.09|17074.09|17163.86|17083.86|17163.86|17083.86|17154.09|17074.09|10
1730167550000|2024-10-29 02:05:50|17163.69|17083.69|17168.93|17088.93|17169.8|17089.8|17163.43|17083.43|10
1730167560000|2024-10-29 02:06:00|17168.56|17088.56|17170.36|17090.36|17170.36|17090.36|17168.56|17088.56|10
1730167570000|2024-10-29 02:06:10|17170.56|17090.56|17171.8|17091.8|17171.8|17091.8|17170.56|17090.56|10
1730167580000|2024-10-29 02:06:20|17171.81|17091.81|17173.63|17093.63|17173.63|17093.63|17171.81|17091.81|10
1730167590000|2024-10-29 02:06:30|17174.29|17094.29|17176.69|17096.69|17176.88|17096.88|17174.29|17094.29|10
1730167600000|2024-10-29 02:06:40|17176.84|17096.84|17177.42|17097.42|17177.42|17097.42|17176.8|17096.8|10
1730167610000|2024-10-29 02:06:50|17177.33|17097.33|17175.49|17095.49|17177.33|17097.33|17175.15|17095.15|10
1730167620000|2024-10-29 02:07:00|17175.54|17095.54|17174.94|17094.94|17175.55|17095.55|17174.39|17094.39|10
1730167630000|2024-10-29 02:07:10|17174.07|17094.07|17174.63|17094.63|17174.87|17094.87|17174.07|17094.07|10
1730167640000|2024-10-29 02:07:20|17174.51|17094.51|17175.58|17095.58|17175.58|17095.58|17174.51|17094.51|10
1730167650000|2024-10-29 02:07:30|17176.28|17096.28|17179.86|17099.86|17180.22|17100.22|17176.28|17096.28|10
1730167660000|2024-10-29 02:07:40|17179.73|17099.73|17180.68|17100.68|17181.18|17101.18|17179.73|17099.73|10
1730167670000|2024-10-29 02:07:50|17180.58|17100.58|17174.76|17094.76|17180.68|17100.68|17174.14|17094.14|10
1730167680000|2024-10-29 02:08:00|17175.34|17095.34|17175.32|17095.32|17175.64|17095.64|17174.43|17094.43|10
1730167690000|2024-10-29 02:08:10|17175.3|17095.3|17178.08|17098.08|17178.1|17098.1|17175.3|17095.3|10
1730167700000|2024-10-29 02:08:20|17178.29|17098.29|17177.75|17097.75|17178.29|17098.29|17177.27|17097.27|9
1730167710000|2024-10-29 02:08:30|17177.67|17097.67|17178.92|17098.92|17179.05|17099.05|17177.67|17097.67|10
1730167720000|2024-10-29 02:08:40|17182.52|17102.52|17182.72|17102.72|17183.32|17103.32|17182.46|17102.46|10
1730167730000|2024-10-29 02:08:50|17182.5|17102.5|17186.47|17106.47|17186.69|17106.69|17182.5|17102.5|10
1730167740000|2024-10-29 02:09:00|17186.67|17106.67|17195.46|17115.46|17195.46|17115.46|17186.53|17106.53|10
1730167750000|2024-10-29 02:09:10|17195.11|17115.11|17208.26|17128.26|17208.26|17128.26|17195.11|17115.11|10
1730167760000|2024-10-29 02:09:20|17208.3|17128.3|17212.88|17132.88|17213.16|17133.16|17208.3|17128.3|10
1730167770000|2024-10-29 02:09:30|17212.21|17132.21|17215.71|17135.71|17216.57|17136.57|17212.21|17132.21|10
1730167780000|2024-10-29 02:09:40|17216.01|17136.01|17216.95|17136.95|17218.08|17138.08|17216.01|17136.01|10
1730167790000|2024-10-29 02:09:50|17217.16|17137.16|17223.5|17143.5|17223.5|17143.5|17217.16|17137.16|10
1730167800000|2024-10-29 02:10:00|17223.45|17143.45|17227.03|17147.03|17227.03|17147.03|17223.34|17143.34|10
1730167810000|2024-10-29 02:10:10|17230.08|17150.08|17233.58|17153.58|17234.69|17154.69|17230.08|17150.08|10
1730167820000|2024-10-29 02:10:20|17233.89|17153.89|17231.82|17151.82|17234.03|17154.03|17231.82|17151.82|10
1730167830000|2024-10-29 02:10:30|17231.75|17151.75|17233.2|17153.2|17233.29|17153.29|17231.22|17151.22|10
1730167840000|2024-10-29 02:10:40|17236.83|17156.83|17243.02|17163.02|17243.87|17163.87|17236.83|17156.83|10
1730167850000|2024-10-29 02:10:50|17242.86|17162.86|17245|17165|17246.29|17166.29|17242.49|17162.49|10
1730167860000|2024-10-29 02:11:00|17245.13|17165.13|17248.32|17168.32|17248.32|17168.32|17244.75|17164.75|10
1730167870000|2024-10-29 02:11:10|17248.43|17168.43|17250.06|17170.06|17251.1|17171.1|17248.25|17168.25|10
1730167880000|2024-10-29 02:11:20|17250.92|17170.92|17250.82|17170.82|17250.96|17170.96|17249.71|17169.71|10
1730167890000|2024-10-29 02:11:30|17250.27|17170.27|17249.23|17169.23|17250.86|17170.86|17246.39|17166.39|10
1730167900000|2024-10-29 02:11:40|17253.14|17173.14|17258.61|17178.61|17261.09|17181.09|17253.14|17173.14|10
1730167910000|2024-10-29 02:11:50|17259.73|17179.73|17258.74|17178.74|17260.21|17180.21|17258.74|17178.74|10
1730167920000|2024-10-29 02:12:00|17258.64|17178.64|17263.88|17183.88|17263.88|17183.88|17258.64|17178.64|10
1730167930000|2024-10-29 02:12:10|17264.95|17184.95|17273.48|17193.48|17273.51|17193.51|17264.12|17184.12|10
1730167940000|2024-10-29 02:12:20|17272.87|17192.87|17275.58|17195.58|17275.58|17195.58|17272.14|17192.14|10
1730167950000|2024-10-29 02:12:30|17276.18|17196.18|17282.74|17202.74|17282.74|17202.74|17276.18|17196.18|10
1730167960000|2024-10-29 02:12:40|17283.37|17203.37|17292.1|17212.1|17292.1|17212.1|17283.37|17203.37|10
1730167970000|2024-10-29 02:12:50|17292.41|17212.41|17291.16|17211.16|17292.8|17212.8|17291.16|17211.16|10
1730167980000|2024-10-29 02:13:00|17290.9|17210.9|17284.33|17204.33|17291.21|17211.21|17284.33|17204.33|10
1730167990000|2024-10-29 02:13:10|17284.76|17204.76|17282.95|17202.95|17285.57|17205.57|17281.02|17201.02|10
1730168000000|2024-10-29 02:13:20|17282.25|17202.25|17286.97|17206.97|17286.97|17206.97|17282.25|17202.25|10
1730168010000|2024-10-29 02:13:30|17286.94|17206.94|17282.44|17202.44|17286.94|17206.94|17282.44|17202.44|10
1730168020000|2024-10-29 02:13:40|17281.97|17201.97|17283.73|17203.73|17284.17|17204.17|17281.76|17201.76|10
1730168030000|2024-10-29 02:13:50|17283.62|17203.62|17281.77|17201.77|17284.17|17204.17|17281.77|17201.77|10
1730168040000|2024-10-29 02:14:00|17282.9|17202.9|17288.41|17208.41|17288.41|17208.41|17282.9|17202.9|10
1730168050000|2024-10-29 02:14:10|17288.06|17208.06|17289.43|17209.43|17291.18|17211.18|17288.06|17208.06|10
1730168060000|2024-10-29 02:14:20|17289.82|17209.82|17310.57|17230.57|17310.57|17230.57|17289.82|17209.82|10
1730168070000|2024-10-29 02:14:30|17311.35|17231.35|17310.35|17230.35|17311.54|17231.54|17309.85|17229.85|9
1730168080000|2024-10-29 02:14:40|17310.13|17230.13|17307.74|17227.74|17310.13|17230.13|17305.84|17225.84|10
1730168090000|2024-10-29 02:14:50|17307.65|17227.65|17308.6|17228.6|17309.22|17229.22|17307.41|17227.41|10
1730168100000|2024-10-29 02:15:00|17308.24|17228.24|17319.38|17239.38|17319.38|17239.38|17308.24|17228.24|10
1730168110000|2024-10-29 02:15:10|17318.32|17238.32|17324.92|17244.92|17326.32|17246.32|17318.32|17238.32|10
1730168120000|2024-10-29 02:15:20|17323.37|17243.37|17298.11|17218.11|17323.37|17243.37|17298.11|17218.11|10
1730168130000|2024-10-29 02:15:30|17294.97|17214.97|17289.5|17209.5|17294.97|17214.97|17288.59|17208.59|10
1730168140000|2024-10-29 02:15:40|17290.1|17210.1|17293.79|17213.79|17294.18|17214.18|17289.05|17209.05|10
1730168150000|2024-10-29 02:15:50|17293.81|17213.81|17292.67|17212.67|17294.09|17214.09|17292.67|17212.67|10
1730168160000|2024-10-29 02:16:00|17293.09|17213.09|17276.8|17196.8|17293.09|17213.09|17276.8|17196.8|10
1730168170000|2024-10-29 02:16:10|17275.2|17195.2|17265.42|17185.42|17275.2|17195.2|17265.14|17185.14|10
1730168180000|2024-10-29 02:16:20|17264.89|17184.89|17263.14|17183.14|17264.89|17184.89|17261.38|17181.38|10
1730168190000|2024-10-29 02:16:30|17263.27|17183.27|17269.97|17189.97|17269.97|17189.97|17263.15|17183.15|10
1730168200000|2024-10-29 02:16:40|17269.49|17189.49|17269.34|17189.34|17269.81|17189.81|17268.46|17188.46|9
1730168210000|2024-10-29 02:16:50|17269.96|17189.96|17273.5|17193.5|17273.5|17193.5|17269.96|17189.96|10
1730168220000|2024-10-29 02:17:00|17275.76|17195.76|17287.1|17207.1|17287.1|17207.1|17275.76|17195.76|10
1730168230000|2024-10-29 02:17:10|17287.6|17207.6|17288.61|17208.61|17290.12|17210.12|17286.04|17206.04|10
1730168240000|2024-10-29 02:17:20|17288.87|17208.87|17287.89|17207.89|17289.47|17209.47|17287.19|17207.19|10
1730168250000|2024-10-29 02:17:30|17287.92|17207.92|17275.55|17195.55|17287.92|17207.92|17275.3|17195.3|10
1730168260000|2024-10-29 02:17:40|17273.75|17193.75|17266.97|17186.97|17273.75|17193.75|17266.97|17186.97|10
1730168270000|2024-10-29 02:17:50|17266.96|17186.96|17266.11|17186.11|17267.75|17187.75|17264.88|17184.88|10
1730168280000|2024-10-29 02:18:00|17266.15|17186.15|17268.3|17188.3|17268.3|17188.3|17266.15|17186.15|10
1730168290000|2024-10-29 02:18:10|17268.54|17188.54|17272.78|17192.78|17273.08|17193.08|17268.54|17188.54|10
1730168300000|2024-10-29 02:18:20|17272.7|17192.7|17273.23|17193.23|17273.97|17193.97|17272.7|17192.7|10
1730168310000|2024-10-29 02:18:30|17274.38|17194.38|17275.65|17195.65|17276.25|17196.25|17274.21|17194.21|10
1730168320000|2024-10-29 02:18:40|17274.73|17194.73|17280.27|17200.27|17280.43|17200.43|17274.73|17194.73|10
1730168330000|2024-10-29 02:18:50|17281.35|17201.35|17286.45|17206.45|17286.8|17206.8|17281.35|17201.35|10
1730168340000|2024-10-29 02:19:00|17286.35|17206.35|17283.04|17203.04|17286.35|17206.35|17282.81|17202.81|10
1730168350000|2024-10-29 02:19:10|17282.72|17202.72|17280.01|17200.01|17282.81|17202.81|17279.87|17199.87|9
1730168360000|2024-10-29 02:19:20|17279.45|17199.45|17281.15|17201.15|17281.15|17201.15|17278.83|17198.83|9
1730168370000|2024-10-29 02:19:30|17280.96|17200.96|17282.15|17202.15|17283.57|17203.57|17280.83|17200.83|10
1730168380000|2024-10-29 02:19:40|17282.31|17202.31|17285.13|17205.13|17285.13|17205.13|17282.31|17202.31|10
1730168390000|2024-10-29 02:19:50|17284.22|17204.22|17286.32|17206.32|17288.18|17208.18|17284.22|17204.22|10
1730168400000|2024-10-29 02:20:00|17286.27|17206.27|17285.72|17205.72|17287.35|17207.35|17284.76|17204.76|10
1730168410000|2024-10-29 02:20:10|17286.22|17206.22|17290.34|17210.34|17290.43|17210.43|17285.64|17205.64|10
1730168420000|2024-10-29 02:20:20|17290.22|17210.22|17296.66|17216.66|17296.73|17216.73|17290.22|17210.22|10
1730168430000|2024-10-29 02:20:30|17296.24|17216.24|17299.46|17219.46|17302.89|17222.89|17294.69|17214.69|10
1730168440000|2024-10-29 02:20:40|17299.6|17219.6|17306.84|17226.84|17306.84|17226.84|17299.6|17219.6|10
1730168450000|2024-10-29 02:20:50|17307.02|17227.02|17316.75|17236.75|17316.75|17236.75|17306.14|17226.14|10
1730168460000|2024-10-29 02:21:00|17316.24|17236.24|17318.23|17238.23|17320.28|17240.28|17315.5|17235.5|10
1730168470000|2024-10-29 02:21:10|17317.9|17237.9|17321.91|17241.91|17322.72|17242.72|17317.2|17237.2|10
1730168480000|2024-10-29 02:21:20|17322.19|17242.19|17344.83|17264.83|17344.83|17264.83|17322.19|17242.19|10
1730168490000|2024-10-29 02:21:30|17345.54|17265.54|17349.22|17269.22|17350|17270|17345.54|17265.54|10
1730168500000|2024-10-29 02:21:40|17349.58|17269.58|17347.27|17267.27|17351.03|17271.03|17347.27|17267.27|10
1730168510000|2024-10-29 02:21:50|17346.6|17266.6|17348.39|17268.39|17348.39|17268.39|17346.5|17266.5|10
1730168520000|2024-10-29 02:22:00|17348.74|17268.74|17364.99|17284.99|17365.07|17285.07|17348.74|17268.74|10
1730168530000|2024-10-29 02:22:10|17364.81|17284.81|17359.56|17279.56|17364.81|17284.81|17359.56|17279.56|10
1730168540000|2024-10-29 02:22:20|17358.31|17278.31|17351.27|17271.27|17358.31|17278.31|17349.68|17269.68|10
1730168550000|2024-10-29 02:22:30|17350.06|17270.06|17354.05|17274.05|17354.14|17274.14|17349.55|17269.55|10
1730168560000|2024-10-29 02:22:40|17355.39|17275.39|17356.31|17276.31|17356.31|17276.31|17355|17275|10
1730168570000|2024-10-29 02:22:50|17356.27|17276.27|17353.83|17273.83|17356.27|17276.27|17353.81|17273.81|9
1730168580000|2024-10-29 02:23:00|17353.35|17273.35|17350.01|17270.01|17353.35|17273.35|17349.9|17269.9|10
1730168590000|2024-10-29 02:23:10|17349.32|17269.32|17347.46|17267.46|17349.32|17269.32|17346.59|17266.59|10
1730168600000|2024-10-29 02:23:20|17346.69|17266.69|17346.69|17266.69|17347.7|17267.7|17344.01|17264.01|10
1730168610000|2024-10-29 02:23:30|17347.05|17267.05|17348.58|17268.58|17348.77|17268.77|17347|17267|10
1730168620000|2024-10-29 02:23:40|17348.66|17268.66|17350.82|17270.82|17350.99|17270.99|17348.66|17268.66|10
1730168630000|2024-10-29 02:23:50|17351|17271|17354.94|17274.94|17355.51|17275.51|17350.87|17270.87|10
1730168640000|2024-10-29 02:24:00|17355.8|17275.8|17366.25|17286.25|17366.99|17286.99|17355.8|17275.8|10
1730168650000|2024-10-29 02:24:10|17367.2|17287.2|17367.59|17287.59|17368.04|17288.04|17367.06|17287.06|10
1730168660000|2024-10-29 02:24:20|17368.18|17288.18|17386.73|17306.73|17386.73|17306.73|17368.18|17288.18|10
1730168670000|2024-10-29 02:24:30|17385.67|17305.67|17382.51|17302.51|17386.15|17306.15|17382.51|17302.51|10
1730168680000|2024-10-29 02:24:40|17381.83|17301.83|17381.97|17301.97|17385.03|17305.03|17381.83|17301.83|10
1730168690000|2024-10-29 02:24:50|17380.6|17300.6|17381.18|17301.18|17381.18|17301.18|17379.83|17299.83|10
1730168700000|2024-10-29 02:25:00|17381.22|17301.22|17377.91|17297.91|17383.7|17303.7|17377.91|17297.91|10
1730168710000|2024-10-29 02:25:10|17377.3|17297.3|17375.21|17295.21|17379.34|17299.34|17375.21|17295.21|10
1730168720000|2024-10-29 02:25:20|17376.43|17296.43|17358.61|17278.61|17377.63|17297.63|17358.61|17278.61|10
1730168730000|2024-10-29 02:25:30|17358.45|17278.45|17353.97|17273.97|17359.01|17279.01|17352.14|17272.14|10
1730168740000|2024-10-29 02:25:40|17353.12|17273.12|17359.21|17279.21|17359.21|17279.21|17348.42|17268.42|10
1730168750000|2024-10-29 02:25:50|17358.98|17278.98|17361.04|17281.04|17361.65|17281.65|17358.98|17278.98|10
1730168760000|2024-10-29 02:26:00|17361.09|17281.09|17357.27|17277.27|17361.47|17281.47|17355.3|17275.3|10
1730168770000|2024-10-29 02:26:10|17356.73|17276.73|17358.67|17278.67|17358.96|17278.96|17356.12|17276.12|10
1730168780000|2024-10-29 02:26:20|17358.16|17278.16|17361.84|17281.84|17361.84|17281.84|17355.17|17275.17|10
1730168790000|2024-10-29 02:26:30|17362.08|17282.08|17357.85|17277.85|17362.08|17282.08|17357.85|17277.85|10
1730168800000|2024-10-29 02:26:40|17358.87|17278.87|17346.49|17266.49|17358.87|17278.87|17345.93|17265.93|10
1730168810000|2024-10-29 02:26:50|17346.29|17266.29|17345.79|17265.79|17346.29|17266.29|17345.14|17265.14|10
1730168820000|2024-10-29 02:27:00|17345.85|17265.85|17349.08|17269.08|17349.08|17269.08|17345.85|17265.85|10
1730168830000|2024-10-29 02:27:10|17348.7|17268.7|17345.81|17265.81|17348.76|17268.76|17345.81|17265.81|10
1730168840000|2024-10-29 02:27:20|17345.72|17265.72|17345.19|17265.19|17345.72|17265.72|17344.78|17264.78|10
1730168850000|2024-10-29 02:27:30|17345.07|17265.07|17350.51|17270.51|17350.51|17270.51|17345.01|17265.01|10
1730168860000|2024-10-29 02:27:40|17350.8|17270.8|17352.77|17272.77|17352.77|17272.77|17350.8|17270.8|10
1730168870000|2024-10-29 02:27:50|17353.04|17273.04|17352.8|17272.8|17355.94|17275.94|17352.8|17272.8|10
1730168880000|2024-10-29 02:28:00|17351.74|17271.74|17353.78|17273.78|17353.78|17273.78|17351.74|17271.74|10
1730168890000|2024-10-29 02:28:10|17354.05|17274.05|17351.74|17271.74|17354.05|17274.05|17351.74|17271.74|9
1730168900000|2024-10-29 02:28:20|17351.39|17271.39|17351.01|17271.01|17351.4|17271.4|17350.46|17270.46|10
1730168910000|2024-10-29 02:28:30|17351.63|17271.63|17356.56|17276.56|17356.56|17276.56|17351.63|17271.63|10
1730168920000|2024-10-29 02:28:40|17356.16|17276.16|17360.08|17280.08|17362.15|17282.15|17356.16|17276.16|10
1730168930000|2024-10-29 02:28:50|17360.98|17280.98|17361.78|17281.78|17363.48|17283.48|17360.98|17280.98|10
1730168940000|2024-10-29 02:29:00|17361.7|17281.7|17361.46|17281.46|17361.77|17281.77|17360.41|17280.41|10
1730168950000|2024-10-29 02:29:10|17361.34|17281.34|17366.75|17286.75|17366.75|17286.75|17361.19|17281.19|10
1730168960000|2024-10-29 02:29:20|17366.84|17286.84|17366.82|17286.82|17367.37|17287.37|17366.73|17286.73|10
1730168970000|2024-10-29 02:29:30|17366.83|17286.83|17367.75|17287.75|17368.07|17288.07|17366.83|17286.83|10
1730168980000|2024-10-29 02:29:40|17368|17288|17370.2|17290.2|17370.2|17290.2|17368|17288|10
1730168990000|2024-10-29 02:29:50|17370.1|17290.1|17371.86|17291.86|17372.65|17292.65|17369.52|17289.52|10
1730169000000|2024-10-29 02:30:00|17371.97|17291.97|17371.5|17291.5|17371.97|17291.97|17370.76|17290.76|10
1730169010000|2024-10-29 02:30:10|17371.1|17291.1|17366.4|17286.4|17371.32|17291.32|17366.37|17286.37|10
1730169020000|2024-10-29 02:30:20|17366.99|17286.99|17373.05|17293.05|17373.05|17293.05|17366.99|17286.99|10
1730169030000|2024-10-29 02:30:30|17373.49|17293.49|17378.34|17298.34|17378.34|17298.34|17373.49|17293.49|10
1730169040000|2024-10-29 02:30:40|17378.51|17298.51|17381.62|17301.62|17382.23|17302.23|17378.51|17298.51|10
1730169050000|2024-10-29 02:30:50|17381.6|17301.6|17384.01|17304.01|17384.26|17304.26|17381.6|17301.6|9
1730169060000|2024-10-29 02:31:00|17384.48|17304.48|17387.85|17307.85|17388.43|17308.43|17384.27|17304.27|10
1730169070000|2024-10-29 02:31:10|17388.21|17308.21|17393.38|17313.38|17394.42|17314.42|17387.9|17307.9|10
1730169080000|2024-10-29 02:31:20|17393.42|17313.42|17388.53|17308.53|17395.93|17315.93|17388.53|17308.53|10
1730169090000|2024-10-29 02:31:30|17388.28|17308.28|17387.11|17307.11|17388.28|17308.28|17386.9|17306.9|10
1730169100000|2024-10-29 02:31:40|17386.77|17306.77|17393.27|17313.27|17393.27|17313.27|17386.77|17306.77|9
1730169110000|2024-10-29 02:31:50|17394.33|17314.33|17394.54|17314.54|17396.17|17316.17|17394.33|17314.33|10
1730169120000|2024-10-29 02:32:00|17394.74|17314.74|17398.4|17318.4|17398.4|17318.4|17394.53|17314.53|10
1730169130000|2024-10-29 02:32:10|17398.25|17318.25|17398.55|17318.55|17398.55|17318.55|17397.05|17317.05|10
1730169140000|2024-10-29 02:32:20|17398.68|17318.68|17399.97|17319.97|17399.97|17319.97|17398.59|17318.59|10
1730169150000|2024-10-29 02:32:30|17399.84|17319.84|17400.64|17320.64|17400.74|17320.74|17399.3|17319.3|10
1730169160000|2024-10-29 02:32:40|17401|17321|17402.16|17322.16|17402.16|17322.16|17399.48|17319.48|10
1730169170000|2024-10-29 02:32:50|17402.13|17322.13|17397.05|17317.05|17402.5|17322.5|17397.05|17317.05|10
1730169180000|2024-10-29 02:33:00|17396.02|17316.02|17390.72|17310.72|17396.02|17316.02|17390.59|17310.59|10
1730169190000|2024-10-29 02:33:10|17391.19|17311.19|17392.12|17312.12|17392.19|17312.19|17390.6|17310.6|9
1730169200000|2024-10-29 02:33:20|17393.03|17313.03|17390.95|17310.95|17393.03|17313.03|17390.95|17310.95|10
1730169210000|2024-10-29 02:33:30|17390.56|17310.56|17391.07|17311.07|17391.07|17311.07|17389.8|17309.8|10
1730169220000|2024-10-29 02:33:40|17391.31|17311.31|17390.97|17310.97|17391.31|17311.31|17390.11|17310.11|9
1730169230000|2024-10-29 02:33:50|17390.98|17310.98|17386.86|17306.86|17391.67|17311.67|17386.86|17306.86|10
1730169240000|2024-10-29 02:34:00|17385.52|17305.52|17384.75|17304.75|17385.91|17305.91|17383|17303|10
1730169250000|2024-10-29 02:34:10|17384.89|17304.89|17381.69|17301.69|17384.89|17304.89|17381.4|17301.4|10
1730169260000|2024-10-29 02:34:20|17381.68|17301.68|17380.33|17300.33|17381.68|17301.68|17378.61|17298.61|10
1730169270000|2024-10-29 02:34:30|17380.92|17300.92|17382.39|17302.39|17382.48|17302.48|17378.7|17298.7|10
1730169280000|2024-10-29 02:34:40|17381.53|17301.53|17376.15|17296.15|17381.53|17301.53|17376.15|17296.15|9
1730169290000|2024-10-29 02:34:50|17376.67|17296.67|17378.41|17298.41|17378.41|17298.41|17376.03|17296.03|10
1730169300000|2024-10-29 02:35:00|17378.38|17298.38|17381.29|17301.29|17381.29|17301.29|17378.27|17298.27|10
1730169310000|2024-10-29 02:35:10|17381.83|17301.83|17379.95|17299.95|17381.96|17301.96|17379.87|17299.87|10
1730169320000|2024-10-29 02:35:20|17377.7|17297.7|17373.44|17293.44|17377.98|17297.98|17373.19|17293.19|10
1730169330000|2024-10-29 02:35:30|17373.55|17293.55|17371.99|17291.99|17373.55|17293.55|17371.67|17291.67|10
1730169340000|2024-10-29 02:35:40|17371.92|17291.92|17368.24|17288.24|17371.92|17291.92|17368.24|17288.24|10
1730169350000|2024-10-29 02:35:50|17366.88|17286.88|17368.54|17288.54|17368.54|17288.54|17363.85|17283.85|10
1730169360000|2024-10-29 02:36:00|17369.32|17289.32|17372.62|17292.62|17372.69|17292.69|17369.32|17289.32|10
1730169370000|2024-10-29 02:36:10|17373.01|17293.01|17374.32|17294.32|17374.63|17294.63|17371.43|17291.43|10
1730169380000|2024-10-29 02:36:20|17376.43|17296.43|17378.49|17298.49|17378.49|17298.49|17375.88|17295.88|10
1730169390000|2024-10-29 02:36:30|17379.09|17299.09|17373.14|17293.14|17379.09|17299.09|17373.14|17293.14|10
1730169400000|2024-10-29 02:36:40|17372.27|17292.27|17370.06|17290.06|17372.27|17292.27|17369.71|17289.71|10
1730169410000|2024-10-29 02:36:50|17370.01|17290.01|17368.07|17288.07|17370.01|17290.01|17368.07|17288.07|10
1730169420000|2024-10-29 02:37:00|17367.54|17287.54|17363.65|17283.65|17367.54|17287.54|17363.65|17283.65|10
1730169430000|2024-10-29 02:37:10|17364.06|17284.06|17365.51|17285.51|17365.51|17285.51|17362.93|17282.93|10
1730169440000|2024-10-29 02:37:20|17365.49|17285.49|17367.93|17287.93|17368.46|17288.46|17365.49|17285.49|10
1730169450000|2024-10-29 02:37:30|17368.27|17288.27|17368.01|17288.01|17369.77|17289.77|17367.9|17287.9|10
1730169460000|2024-10-29 02:37:40|17367.65|17287.65|17367.11|17287.11|17367.65|17287.65|17366.69|17286.69|9
1730169470000|2024-10-29 02:37:50|17367.38|17287.38|17368.76|17288.76|17368.76|17288.76|17367.38|17287.38|10
1730169480000|2024-10-29 02:38:00|17368.97|17288.97|17373.14|17293.14|17373.14|17293.14|17368.55|17288.55|10
1730169490000|2024-10-29 02:38:10|17373.91|17293.91|17374.91|17294.91|17375.13|17295.13|17373.68|17293.68|10
1730169500000|2024-10-29 02:38:20|17376.77|17296.77|17374.89|17294.89|17377.71|17297.71|17374.89|17294.89|10
1730169510000|2024-10-29 02:38:30|17374.19|17294.19|17372.28|17292.28|17374.21|17294.21|17371.15|17291.15|9
1730169520000|2024-10-29 02:38:40|17371.53|17291.53|17371.18|17291.18|17372.03|17292.03|17371.12|17291.12|10
1730169530000|2024-10-29 02:38:50|17371.01|17291.01|17367.55|17287.55|17371.04|17291.04|17367.55|17287.55|10
1730169540000|2024-10-29 02:39:00|17367.74|17287.74|17367.43|17287.43|17368.23|17288.23|17367.01|17287.01|10
1730169550000|2024-10-29 02:39:10|17367.68|17287.68|17367.14|17287.14|17368.69|17288.69|17367.14|17287.14|10
1730169560000|2024-10-29 02:39:20|17366.77|17286.77|17365.7|17285.7|17366.98|17286.98|17365.7|17285.7|10
1730169570000|2024-10-29 02:39:30|17365.73|17285.73|17364.51|17284.51|17365.96|17285.96|17364.51|17284.51|10
1730169580000|2024-10-29 02:39:40|17364.49|17284.49|17364.5|17284.5|17364.81|17284.81|17363.87|17283.87|10
1730169590000|2024-10-29 02:39:50|17364.49|17284.49|17363.14|17283.14|17364.53|17284.53|17363.14|17283.14|10
1730169600000|2024-10-29 02:40:00|17362.65|17282.65|17364.91|17284.91|17364.91|17284.91|17362.65|17282.65|10
1730169610000|2024-10-29 02:40:10|17365.04|17285.04|17364.82|17284.82|17365.22|17285.22|17363.91|17283.91|10
1730169620000|2024-10-29 02:40:20|17364.42|17284.42|17366.31|17286.31|17366.36|17286.36|17364.42|17284.42|9
1730169630000|2024-10-29 02:40:30|17365.83|17285.83|17372.38|17292.38|17372.38|17292.38|17365.83|17285.83|9
1730169640000|2024-10-29 02:40:40|17372.77|17292.77|17372.55|17292.55|17372.77|17292.77|17371.81|17291.81|10
1730169650000|2024-10-29 02:40:50|17371.97|17291.97|17368.25|17288.25|17372.09|17292.09|17368.25|17288.25|10
1730169660000|2024-10-29 02:41:00|17368.01|17288.01|17374.38|17294.38|17374.93|17294.93|17368.01|17288.01|10
1730169670000|2024-10-29 02:41:10|17374.43|17294.43|17376.79|17296.79|17376.79|17296.79|17374.28|17294.28|9
1730169680000|2024-10-29 02:41:20|17372.62|17292.62|17374.33|17294.33|17374.51|17294.51|17372.62|17292.62|10
1730169690000|2024-10-29 02:41:30|17374.22|17294.22|17378.14|17298.14|17378.14|17298.14|17374.15|17294.15|10
1730169700000|2024-10-29 02:41:40|17377.93|17297.93|17377.32|17297.32|17378.24|17298.24|17377.32|17297.32|9
1730169710000|2024-10-29 02:41:50|17377|17297|17376.99|17296.99|17377.42|17297.42|17376.91|17296.91|10
1730169720000|2024-10-29 02:42:00|17377.15|17297.15|17376.2|17296.2|17377.89|17297.89|17375.83|17295.83|10
1730169730000|2024-10-29 02:42:10|17375.43|17295.43|17374.29|17294.29|17375.43|17295.43|17374.13|17294.13|10
1730169740000|2024-10-29 02:42:20|17373.55|17293.55|17373.73|17293.73|17374.14|17294.14|17372.93|17292.93|10
1730169750000|2024-10-29 02:42:30|17374.14|17294.14|17373.08|17293.08|17374.2|17294.2|17371.49|17291.49|9
1730169760000|2024-10-29 02:42:40|17373.33|17293.33|17377.12|17297.12|17377.81|17297.81|17373.33|17293.33|10
1730169770000|2024-10-29 02:42:50|17376.77|17296.77|17374.31|17294.31|17376.77|17296.77|17374.31|17294.31|10
1730169780000|2024-10-29 02:43:00|17374.08|17294.08|17371.79|17291.79|17374.08|17294.08|17371.79|17291.79|10
1730169790000|2024-10-29 02:43:10|17372.03|17292.03|17371.08|17291.08|17372.03|17292.03|17370.79|17290.79|10
1730169800000|2024-10-29 02:43:20|17371.32|17291.32|17369.86|17289.86|17371.35|17291.35|17369.81|17289.81|10
1730169810000|2024-10-29 02:43:30|17370.31|17290.31|17366.88|17286.88|17370.68|17290.68|17366.46|17286.46|10
1730169820000|2024-10-29 02:43:40|17366.53|17286.53|17367.8|17287.8|17367.8|17287.8|17366.52|17286.52|10
1730169830000|2024-10-29 02:43:50|17368.05|17288.05|17368.2|17288.2|17368.2|17288.2|17367.43|17287.43|10
1730169840000|2024-10-29 02:44:00|17368.4|17288.4|17365.84|17285.84|17370.07|17290.07|17365|17285|10
1730169850000|2024-10-29 02:44:10|17366.33|17286.33|17370.54|17290.54|17370.54|17290.54|17366.33|17286.33|10
1730169860000|2024-10-29 02:44:20|17372.2|17292.2|17372.97|17292.97|17373.33|17293.33|17371.99|17291.99|10
1730169870000|2024-10-29 02:44:30|17373.13|17293.13|17374.23|17294.23|17374.23|17294.23|17372.96|17292.96|10
1730169880000|2024-10-29 02:44:40|17374.26|17294.26|17381.15|17301.15|17381.42|17301.42|17374.26|17294.26|10
1730169890000|2024-10-29 02:44:50|17381|17301|17379.21|17299.21|17381|17301|17379.21|17299.21|10
1730169900000|2024-10-29 02:45:00|17379.23|17299.23|17378.8|17298.8|17379.43|17299.43|17378.8|17298.8|10
1730169910000|2024-10-29 02:45:10|17379.22|17299.22|17380.47|17300.47|17380.47|17300.47|17378.57|17298.57|9
1730169920000|2024-10-29 02:45:20|17380.14|17300.14|17380.47|17300.47|17381.32|17301.32|17380.09|17300.09|9
1730169930000|2024-10-29 02:45:30|17380.65|17300.65|17380.66|17300.66|17380.66|17300.66|17380.16|17300.16|9
1730169940000|2024-10-29 02:45:40|17380.65|17300.65|17379.62|17299.62|17380.69|17300.69|17379.44|17299.44|10
1730169950000|2024-10-29 02:45:50|17379.43|17299.43|17378.75|17298.75|17379.9|17299.9|17378.18|17298.18|10
1730169960000|2024-10-29 02:46:00|17379.64|17299.64|17379.75|17299.75|17379.75|17299.75|17379.01|17299.01|10
1730169970000|2024-10-29 02:46:10|17380.07|17300.07|17369.99|17289.99|17380.63|17300.63|17369.99|17289.99|10
1730169980000|2024-10-29 02:46:20|17369.16|17289.16|17369.99|17289.99|17370.52|17290.52|17368.82|17288.82|10
1730169990000|2024-10-29 02:46:30|17369.93|17289.93|17369.15|17289.15|17370.05|17290.05|17368.97|17288.97|10
1730170000000|2024-10-29 02:46:40|17368.98|17288.98|17367.22|17287.22|17369.38|17289.38|17367.22|17287.22|10
1730170010000|2024-10-29 02:46:50|17367.19|17287.19|17368.94|17288.94|17368.94|17288.94|17367.19|17287.19|10
1730170020000|2024-10-29 02:47:00|17368.9|17288.9|17368.74|17288.74|17370.47|17290.47|17368.74|17288.74|10
1730170030000|2024-10-29 02:47:10|17369.22|17289.22|17371.91|17291.91|17371.91|17291.91|17369.22|17289.22|10
1730170040000|2024-10-29 02:47:20|17371.95|17291.95|17368.44|17288.44|17371.95|17291.95|17368.44|17288.44|10
1730170050000|2024-10-29 02:47:30|17367.31|17287.31|17364.59|17284.59|17367.31|17287.31|17364.56|17284.56|10
1730170060000|2024-10-29 02:47:40|17361.37|17281.37|17358.55|17278.55|17361.37|17281.37|17358.55|17278.55|10
1730170070000|2024-10-29 02:47:50|17358.01|17278.01|17357.06|17277.06|17358.01|17278.01|17356.73|17276.73|10
1730170080000|2024-10-29 02:48:00|17357.27|17277.27|17369.66|17289.66|17369.66|17289.66|17357.12|17277.12|10
1730170090000|2024-10-29 02:48:10|17370.56|17290.56|17360.21|17280.21|17370.7|17290.7|17360.12|17280.12|10
1730170100000|2024-10-29 02:48:20|17360.24|17280.24|17355.84|17275.84|17360.24|17280.24|17355.84|17275.84|10
1730170110000|2024-10-29 02:48:30|17354.15|17274.15|17354.06|17274.06|17354.23|17274.23|17353.86|17273.86|9
1730170120000|2024-10-29 02:48:40|17353.36|17273.36|17351.42|17271.42|17353.36|17273.36|17351.33|17271.33|10
1730170130000|2024-10-29 02:48:50|17351.03|17271.03|17347.72|17267.72|17351.03|17271.03|17347.6|17267.6|10
1730170140000|2024-10-29 02:49:00|17347.94|17267.94|17347.7|17267.7|17348.89|17268.89|17347.7|17267.7|10
1730170150000|2024-10-29 02:49:10|17347.32|17267.32|17350.21|17270.21|17350.47|17270.47|17347.32|17267.32|10
1730170160000|2024-10-29 02:49:20|17349.88|17269.88|17349.88|17269.88|17350.17|17270.17|17349.19|17269.19|10
1730170170000|2024-10-29 02:49:30|17349.78|17269.78|17351.2|17271.2|17351.26|17271.26|17349.78|17269.78|9
1730170180000|2024-10-29 02:49:40|17350.9|17270.9|17351.44|17271.44|17351.62|17271.62|17350.73|17270.73|10
1730170190000|2024-10-29 02:49:50|17351.14|17271.14|17347.1|17267.1|17351.26|17271.26|17344.64|17264.64|10
1730170200000|2024-10-29 02:50:00|17344.95|17264.95|17339.59|17259.59|17345.22|17265.22|17338.82|17258.82|9
1730170210000|2024-10-29 02:50:10|17339.81|17259.81|17339.54|17259.54|17340.63|17260.63|17338.47|17258.47|10
1730170220000|2024-10-29 02:50:20|17339.2|17259.2|17332.06|17252.06|17339.2|17259.2|17331.38|17251.38|10
1730170230000|2024-10-29 02:50:30|17331.96|17251.96|17330.03|17250.03|17333.55|17253.55|17330.03|17250.03|10
1730170240000|2024-10-29 02:50:40|17329.26|17249.26|17327.46|17247.46|17329.26|17249.26|17327.32|17247.32|10
1730170250000|2024-10-29 02:50:50|17327.44|17247.44|17330.54|17250.54|17330.93|17250.93|17324.95|17244.95|10
1730170260000|2024-10-29 02:51:00|17331.75|17251.75|17330.79|17250.79|17334.28|17254.28|17330.79|17250.79|10
1730170270000|2024-10-29 02:51:10|17330.69|17250.69|17330.25|17250.25|17330.69|17250.69|17329.25|17249.25|9
1730170280000|2024-10-29 02:51:20|17330.13|17250.13|17331.67|17251.67|17331.67|17251.67|17329.46|17249.46|10
1730170290000|2024-10-29 02:51:30|17332.41|17252.41|17331.81|17251.81|17332.95|17252.95|17331.81|17251.81|10
1730170300000|2024-10-29 02:51:40|17332.06|17252.06|17330.05|17250.05|17332.06|17252.06|17330.05|17250.05|10
1730170310000|2024-10-29 02:51:50|17329.86|17249.86|17331.29|17251.29|17331.29|17251.29|17329|17249|10
1730170320000|2024-10-29 02:52:00|17331.76|17251.76|17333.29|17253.29|17333.29|17253.29|17331.64|17251.64|10
1730170330000|2024-10-29 02:52:10|17333.18|17253.18|17333.26|17253.26|17333.49|17253.49|17332.9|17252.9|9
1730170340000|2024-10-29 02:52:20|17333.8|17253.8|17335.44|17255.44|17335.44|17255.44|17333.67|17253.67|10
1730170350000|2024-10-29 02:52:30|17335.04|17255.04|17333.53|17253.53|17335.58|17255.58|17333.53|17253.53|10
1730170360000|2024-10-29 02:52:40|17333.46|17253.46|17334.91|17254.91|17335.63|17255.63|17333.33|17253.33|10
1730170370000|2024-10-29 02:52:50|17335.04|17255.04|17334.18|17254.18|17335.04|17255.04|17334.07|17254.07|10
1730170380000|2024-10-29 02:53:00|17334.44|17254.44|17333.65|17253.65|17334.61|17254.61|17333.65|17253.65|10
1730170390000|2024-10-29 02:53:10|17332.98|17252.98|17328.92|17248.92|17332.98|17252.98|17328.92|17248.92|10
1730170400000|2024-10-29 02:53:20|17328.84|17248.84|17328.4|17248.4|17329.44|17249.44|17327.86|17247.86|10
1730170410000|2024-10-29 02:53:30|17328.77|17248.77|17327.48|17247.48|17328.77|17248.77|17327.39|17247.39|10
1730170420000|2024-10-29 02:53:40|17327.47|17247.47|17326.55|17246.55|17327.47|17247.47|17326.45|17246.45|10
1730170430000|2024-10-29 02:53:50|17326.78|17246.78|17325.34|17245.34|17326.78|17246.78|17325.34|17245.34|10
1730170440000|2024-10-29 02:54:00|17325.86|17245.86|17325.59|17245.59|17325.86|17245.86|17325.09|17245.09|10
1730170450000|2024-10-29 02:54:10|17325.67|17245.67|17326.26|17246.26|17327.07|17247.07|17325.67|17245.67|10
1730170460000|2024-10-29 02:54:20|17325.85|17245.85|17326.67|17246.67|17326.67|17246.67|17325.85|17245.85|10
1730170470000|2024-10-29 02:54:30|17326.93|17246.93|17326.98|17246.98|17327.11|17247.11|17326.91|17246.91|9
1730170480000|2024-10-29 02:54:40|17327.02|17247.02|17327.04|17247.04|17327.37|17247.37|17326.8|17246.8|10
1730170490000|2024-10-29 02:54:50|17327.18|17247.18|17325.34|17245.34|17327.59|17247.59|17325.34|17245.34|10
1730170500000|2024-10-29 02:55:00|17324.97|17244.97|17324|17244|17324.97|17244.97|17323.36|17243.36|10
1730170510000|2024-10-29 02:55:10|17324.22|17244.22|17328.99|17248.99|17328.99|17248.99|17324.22|17244.22|10
1730170520000|2024-10-29 02:55:20|17328.94|17248.94|17331.84|17251.84|17332.03|17252.03|17328.94|17248.94|10
1730170530000|2024-10-29 02:55:30|17331.82|17251.82|17331.99|17251.99|17332.66|17252.66|17331.78|17251.78|10
1730170540000|2024-10-29 02:55:40|17331.68|17251.68|17330.62|17250.62|17331.68|17251.68|17330.62|17250.62|10
1730170550000|2024-10-29 02:55:50|17330.61|17250.61|17329.36|17249.36|17331.42|17251.42|17329.36|17249.36|10
1730170560000|2024-10-29 02:56:00|17329.02|17249.02|17327.73|17247.73|17329.02|17249.02|17327.71|17247.71|10
1730170570000|2024-10-29 02:56:10|17325.97|17245.97|17322.94|17242.94|17325.97|17245.97|17322.94|17242.94|10
1730170580000|2024-10-29 02:56:20|17322.65|17242.65|17321.74|17241.74|17322.65|17242.65|17321.44|17241.44|10
1730170590000|2024-10-29 02:56:30|17321.49|17241.49|17321.24|17241.24|17321.49|17241.49|17320.43|17240.43|10
1730170600000|2024-10-29 02:56:40|17321.18|17241.18|17325.22|17245.22|17325.52|17245.52|17321.18|17241.18|10
1730170610000|2024-10-29 02:56:50|17324.93|17244.93|17322.37|17242.37|17325.12|17245.12|17322.37|17242.37|10
1730170620000|2024-10-29 02:57:00|17322.72|17242.72|17319.2|17239.2|17322.72|17242.72|17319.2|17239.2|10
1730170630000|2024-10-29 02:57:10|17319.06|17239.06|17318.99|17238.99|17320.08|17240.08|17318.99|17238.99|10
1730170640000|2024-10-29 02:57:20|17319.33|17239.33|17318.83|17238.83|17319.33|17239.33|17318.22|17238.22|10
1730170650000|2024-10-29 02:57:30|17318.76|17238.76|17317.22|17237.22|17318.98|17238.98|17317.15|17237.15|10
1730170660000|2024-10-29 02:57:40|17317.28|17237.28|17306.69|17226.69|17317.79|17237.79|17306.62|17226.62|10
1730170670000|2024-10-29 02:57:50|17306.8|17226.8|17302.48|17222.48|17306.8|17226.8|17302.48|17222.48|10
1730170680000|2024-10-29 02:58:00|17306.46|17226.46|17304.63|17224.63|17306.73|17226.73|17304.45|17224.45|9
1730170690000|2024-10-29 02:58:10|17305.12|17225.12|17310.73|17230.73|17310.73|17230.73|17305.12|17225.12|10
1730170700000|2024-10-29 02:58:20|17311.07|17231.07|17312.66|17232.66|17312.95|17232.95|17311.07|17231.07|10
1730170710000|2024-10-29 02:58:30|17312.9|17232.9|17311.69|17231.69|17313|17233|17311.41|17231.41|9
1730170720000|2024-10-29 02:58:40|17311.28|17231.28|17312.72|17232.72|17313.12|17233.12|17311.28|17231.28|10
1730170730000|2024-10-29 02:58:50|17312.75|17232.75|17313.86|17233.86|17313.92|17233.92|17312.75|17232.75|10
1730170740000|2024-10-29 02:59:00|17313.81|17233.81|17313.12|17233.12|17313.92|17233.92|17313.06|17233.06|10
1730170750000|2024-10-29 02:59:10|17312.94|17232.94|17312.46|17232.46|17313.32|17233.32|17312.16|17232.16|10
1730170760000|2024-10-29 02:59:20|17312.3|17232.3|17313.57|17233.57|17313.57|17233.57|17312.23|17232.23|10
1730170770000|2024-10-29 02:59:30|17314.02|17234.02|17314.73|17234.73|17314.73|17234.73|17313.67|17233.67|10
1730170780000|2024-10-29 02:59:40|17314.7|17234.7|17315.92|17235.92|17315.99|17235.99|17314.7|17234.7|9
1730170790000|2024-10-29 02:59:50|17315.81|17235.81|17317.25|17237.25|17317.25|17237.25|17315.5|17235.5|10
1730170800000|2024-10-29 03:00:00|17317.1|17237.1|17320.1|17240.1|17320.27|17240.27|17317.1|17237.1|10
1730170810000|2024-10-29 03:00:10|17319.76|17239.76|17321.56|17241.56|17322.95|17242.95|17319.76|17239.76|10
1730170820000|2024-10-29 03:00:20|17321.25|17241.25|17317.74|17237.74|17321.52|17241.52|17317.5|17237.5|9
1730170830000|2024-10-29 03:00:30|17317.77|17237.77|17315.79|17235.79|17317.77|17237.77|17315.55|17235.55|10
1730170840000|2024-10-29 03:00:40|17315.61|17235.61|17316.5|17236.5|17316.5|17236.5|17315.61|17235.61|10
1730170850000|2024-10-29 03:00:50|17316.05|17236.05|17318.05|17238.05|17318.05|17238.05|17316.05|17236.05|10
1730170860000|2024-10-29 03:01:00|17318.4|17238.4|17320.66|17240.66|17320.66|17240.66|17318.23|17238.23|10
1730170870000|2024-10-29 03:01:10|17321.31|17241.31|17321.92|17241.92|17321.92|17241.92|17320.24|17240.24|10
1730170880000|2024-10-29 03:01:20|17322.54|17242.54|17325.95|17245.95|17325.95|17245.95|17322.54|17242.54|10
1730170890000|2024-10-29 03:01:30|17326.17|17246.17|17327.17|17247.17|17327.24|17247.24|17326.17|17246.17|10
1730170900000|2024-10-29 03:01:40|17327.04|17247.04|17327.14|17247.14|17327.67|17247.67|17326.69|17246.69|10
1730170910000|2024-10-29 03:01:50|17327.19|17247.19|17326.64|17246.64|17328.12|17248.12|17326.64|17246.64|9
1730170920000|2024-10-29 03:02:00|17327.35|17247.35|17332.72|17252.72|17332.84|17252.84|17327.35|17247.35|10
1730170930000|2024-10-29 03:02:10|17332.67|17252.67|17333.15|17253.15|17333.54|17253.54|17332.67|17252.67|9
1730170940000|2024-10-29 03:02:20|17332.77|17252.77|17334.66|17254.66|17334.66|17254.66|17332.77|17252.77|9
1730170950000|2024-10-29 03:02:30|17334.92|17254.92|17337.49|17257.49|17337.49|17257.49|17334.92|17254.92|10
1730170960000|2024-10-29 03:02:40|17338.07|17258.07|17341.45|17261.45|17341.45|17261.45|17338.07|17258.07|10
1730170970000|2024-10-29 03:02:50|17341.65|17261.65|17340.56|17260.56|17341.65|17261.65|17340.48|17260.48|9
1730170980000|2024-10-29 03:03:00|17340.97|17260.97|17342.21|17262.21|17342.34|17262.34|17340.97|17260.97|9
1730170990000|2024-10-29 03:03:10|17342.43|17262.43|17348.91|17268.91|17348.91|17268.91|17342.43|17262.43|10
1730171000000|2024-10-29 03:03:20|17349.23|17269.23|17348.55|17268.55|17349.23|17269.23|17348.55|17268.55|10
1730171010000|2024-10-29 03:03:30|17348.99|17268.99|17349.92|17269.92|17349.92|17269.92|17348.99|17268.99|10
1730171020000|2024-10-29 03:03:40|17349.95|17269.95|17350.16|17270.16|17350.86|17270.86|17349.93|17269.93|10
1730171030000|2024-10-29 03:03:50|17349.83|17269.83|17345.75|17265.75|17350.48|17270.48|17345.63|17265.63|10
1730171040000|2024-10-29 03:04:00|17345.82|17265.82|17344.05|17264.05|17345.82|17265.82|17343.87|17263.87|10
1730171050000|2024-10-29 03:04:10|17344.29|17264.29|17345.56|17265.56|17345.56|17265.56|17344.29|17264.29|10
1730171060000|2024-10-29 03:04:20|17345.7|17265.7|17346.33|17266.33|17346.33|17266.33|17345.32|17265.32|10
1730171070000|2024-10-29 03:04:30|17346.63|17266.63|17346.3|17266.3|17346.63|17266.63|17346.23|17266.23|8
1730171080000|2024-10-29 03:04:40|17346.07|17266.07|17346.85|17266.85|17346.85|17266.85|17346.07|17266.07|10
1730171090000|2024-10-29 03:04:50|17346.8|17266.8|17347.94|17267.94|17347.94|17267.94|17346.8|17266.8|8
1730171100000|2024-10-29 03:05:00|17347.99|17267.99|17347.68|17267.68|17348.11|17268.11|17346.74|17266.74|10
1730171110000|2024-10-29 03:05:10|17348.79|17268.79|17350.46|17270.46|17351.28|17271.28|17348.79|17268.79|10
1730171120000|2024-10-29 03:05:20|17350.53|17270.53|17350.33|17270.33|17352.15|17272.15|17349.25|17269.25|9
1730171130000|2024-10-29 03:05:30|17350.34|17270.34|17350.28|17270.28|17350.34|17270.34|17349.61|17269.61|10
1730171140000|2024-10-29 03:05:40|17350.6|17270.6|17350.65|17270.65|17350.95|17270.95|17350.29|17270.29|10
1730171150000|2024-10-29 03:05:50|17350.93|17270.93|17350.04|17270.04|17350.93|17270.93|17350.04|17270.04|10
1730171160000|2024-10-29 03:06:00|17350.05|17270.05|17352.42|17272.42|17352.42|17272.42|17350.02|17270.02|8
1730171170000|2024-10-29 03:06:10|17352.71|17272.71|17356.67|17276.67|17356.67|17276.67|17352.71|17272.71|10
1730171180000|2024-10-29 03:06:20|17356.78|17276.78|17358.61|17278.61|17358.67|17278.67|17356.78|17276.78|10
1730171190000|2024-10-29 03:06:30|17358.75|17278.75|17360.34|17280.34|17360.34|17280.34|17358.41|17278.41|10
1730171200000|2024-10-29 03:06:40|17360.62|17280.62|17363.31|17283.31|17363.31|17283.31|17360.6|17280.6|10
1730171210000|2024-10-29 03:06:50|17363.4|17283.4|17363.21|17283.21|17363.45|17283.45|17363.04|17283.04|8
1730171220000|2024-10-29 03:07:00|17362.75|17282.75|17361.52|17281.52|17363.24|17283.24|17361.26|17281.26|10
1730171230000|2024-10-29 03:07:10|17361.73|17281.73|17360.71|17280.71|17361.84|17281.84|17360.71|17280.71|10
1730171240000|2024-10-29 03:07:20|17360.86|17280.86|17359.86|17279.86|17360.86|17280.86|17359.86|17279.86|9
1730171250000|2024-10-29 03:07:30|17359.63|17279.63|17357.72|17277.72|17359.67|17279.67|17357.72|17277.72|10
1730171260000|2024-10-29 03:07:40|17356.99|17276.99|17356.94|17276.94|17356.99|17276.99|17355.52|17275.52|10
1730171270000|2024-10-29 03:07:50|17357.07|17277.07|17354.98|17274.98|17357.07|17277.07|17354.98|17274.98|10
1730171280000|2024-10-29 03:08:00|17355.18|17275.18|17354.74|17274.74|17355.18|17275.18|17354.14|17274.14|10
1730171290000|2024-10-29 03:08:10|17354.9|17274.9|17357.05|17277.05|17357.05|17277.05|17354.9|17274.9|9
1730171300000|2024-10-29 03:08:20|17356.87|17276.87|17358.43|17278.43|17358.45|17278.45|17356.71|17276.71|9
1730171310000|2024-10-29 03:08:30|17358.47|17278.47|17359.75|17279.75|17359.75|17279.75|17358.47|17278.47|10
1730171320000|2024-10-29 03:08:40|17360.4|17280.4|17358.34|17278.34|17360.4|17280.4|17358.34|17278.34|10
1730171330000|2024-10-29 03:08:50|17358.36|17278.36|17356.89|17276.89|17358.71|17278.71|17356.89|17276.89|10
1730171340000|2024-10-29 03:09:00|17356.65|17276.65|17354.77|17274.77|17356.7|17276.7|17354.77|17274.77|10
1730171350000|2024-10-29 03:09:10|17354.73|17274.73|17356.44|17276.44|17356.44|17276.44|17354.69|17274.69|10
1730171360000|2024-10-29 03:09:20|17356.27|17276.27|17356.33|17276.33|17356.91|17276.91|17356.27|17276.27|10
1730171370000|2024-10-29 03:09:30|17356.03|17276.03|17354.26|17274.26|17356.03|17276.03|17354.24|17274.24|10
1730171380000|2024-10-29 03:09:40|17354.1|17274.1|17353.05|17273.05|17354.1|17274.1|17353.05|17273.05|10
1730171390000|2024-10-29 03:09:50|17352.92|17272.92|17353.67|17273.67|17353.91|17273.91|17352.84|17272.84|9
1730171400000|2024-10-29 03:10:00|17353.36|17273.36|17351.26|17271.26|17353.36|17273.36|17351.14|17271.14|10
1730171410000|2024-10-29 03:10:10|17350.53|17270.53|17352.31|17272.31|17352.31|17272.31|17350.53|17270.53|9
1730171420000|2024-10-29 03:10:20|17352.6|17272.6|17351.71|17271.71|17353.5|17273.5|17351.71|17271.71|10
1730171430000|2024-10-29 03:10:30|17351.38|17271.38|17353.85|17273.85|17353.93|17273.93|17350.93|17270.93|10
1730171440000|2024-10-29 03:10:40|17354|17274|17354.19|17274.19|17354.42|17274.42|17353.91|17273.91|9
1730171450000|2024-10-29 03:10:50|17354.81|17274.81|17356.42|17276.42|17356.83|17276.83|17354.81|17274.81|9
1730171460000|2024-10-29 03:11:00|17355.89|17275.89|17357.39|17277.39|17357.55|17277.55|17355.89|17275.89|10
1730171470000|2024-10-29 03:11:10|17357.04|17277.04|17359.79|17279.79|17360.45|17280.45|17356.82|17276.82|10
1730171480000|2024-10-29 03:11:20|17359.65|17279.65|17360.28|17280.28|17360.4|17280.4|17359.65|17279.65|10
1730171490000|2024-10-29 03:11:30|17360.18|17280.18|17358.88|17278.88|17360.18|17280.18|17357.88|17277.88|10
1730171500000|2024-10-29 03:11:40|17359.54|17279.54|17360.14|17280.14|17360.14|17280.14|17358.75|17278.75|9
1730171510000|2024-10-29 03:11:50|17360.09|17280.09|17362.77|17282.77|17362.77|17282.77|17360.09|17280.09|10
1730171520000|2024-10-29 03:12:00|17362.78|17282.78|17362.69|17282.69|17362.95|17282.95|17362.66|17282.66|10
1730171530000|2024-10-29 03:12:10|17362.74|17282.74|17362.45|17282.45|17362.74|17282.74|17362.37|17282.37|9
1730171540000|2024-10-29 03:12:20|17362.82|17282.82|17361.35|17281.35|17362.85|17282.85|17361.35|17281.35|10
1730171550000|2024-10-29 03:12:30|17361.79|17281.79|17362.08|17282.08|17362.25|17282.25|17361.73|17281.73|10
1730171560000|2024-10-29 03:12:40|17362.35|17282.35|17363.22|17283.22|17363.22|17283.22|17362.35|17282.35|9
1730171570000|2024-10-29 03:12:50|17363.19|17283.19|17363|17283|17363.75|17283.75|17363|17283|10
1730171580000|2024-10-29 03:13:00|17363.25|17283.25|17362.43|17282.43|17365.13|17285.13|17362.43|17282.43|10
1730171590000|2024-10-29 03:13:10|17362.11|17282.11|17360.71|17280.71|17362.11|17282.11|17360.71|17280.71|10
1730171600000|2024-10-29 03:13:20|17360.6|17280.6|17358.12|17278.12|17360.6|17280.6|17358.12|17278.12|9
1730171610000|2024-10-29 03:13:30|17358.31|17278.31|17357.79|17277.79|17359.63|17279.63|17357.79|17277.79|10
1730171620000|2024-10-29 03:13:40|17357.51|17277.51|17355.62|17275.62|17357.62|17277.62|17355.62|17275.62|7
1730171630000|2024-10-29 03:13:50|17355.76|17275.76|17352.45|17272.45|17355.8|17275.8|17352.45|17272.45|10
1730171640000|2024-10-29 03:14:00|17352.53|17272.53|17353.11|17273.11|17353.25|17273.25|17352.53|17272.53|10
1730171650000|2024-10-29 03:14:10|17349.99|17269.99|17350.17|17270.17|17350.17|17270.17|17349.6|17269.6|10
1730171660000|2024-10-29 03:14:20|17350.61|17270.61|17349.6|17269.6|17350.71|17270.71|17349.6|17269.6|10
1730171670000|2024-10-29 03:14:30|17349.57|17269.57|17349.2|17269.2|17349.76|17269.76|17349.02|17269.02|10
1730171680000|2024-10-29 03:14:40|17348.86|17268.86|17347.76|17267.76|17348.86|17268.86|17347.76|17267.76|10
1730171690000|2024-10-29 03:14:50|17347.72|17267.72|17346.62|17266.62|17347.72|17267.72|17346.54|17266.54|9
1730171700000|2024-10-29 03:15:00|17346.25|17266.25|17345.84|17265.84|17346.27|17266.27|17345.42|17265.42|10
1730171710000|2024-10-29 03:15:10|17346.53|17266.53|17346.76|17266.76|17346.76|17266.76|17345.24|17265.24|10
1730171720000|2024-10-29 03:15:20|17347.15|17267.15|17346.43|17266.43|17347.19|17267.19|17345.7|17265.7|10
1730171730000|2024-10-29 03:15:30|17346.26|17266.26|17347.01|17267.01|17347.01|17267.01|17346.26|17266.26|10
1730171740000|2024-10-29 03:15:40|17347.26|17267.26|17345.1|17265.1|17347.26|17267.26|17344.91|17264.91|10
1730171750000|2024-10-29 03:15:50|17345.05|17265.05|17345.36|17265.36|17345.36|17265.36|17344.04|17264.04|10
1730171760000|2024-10-29 03:16:00|17346.48|17266.48|17348.16|17268.16|17348.4|17268.4|17346.48|17266.48|10
1730171770000|2024-10-29 03:16:10|17348.99|17268.99|17350.47|17270.47|17350.81|17270.81|17348.99|17268.99|10
1730171780000|2024-10-29 03:16:20|17350.23|17270.23|17351.63|17271.63|17351.86|17271.86|17350.23|17270.23|10
1730171790000|2024-10-29 03:16:30|17351.56|17271.56|17350.64|17270.64|17351.6|17271.6|17350.64|17270.64|8
1730171800000|2024-10-29 03:16:40|17350.62|17270.62|17351.24|17271.24|17353.1|17273.1|17350.62|17270.62|10
1730171810000|2024-10-29 03:16:50|17351.85|17271.85|17351.73|17271.73|17351.85|17271.85|17351.24|17271.24|10
1730171820000|2024-10-29 03:17:00|17350.59|17270.59|17348.49|17268.49|17350.89|17270.89|17348.49|17268.49|10
1730171830000|2024-10-29 03:17:10|17342.9|17262.9|17345.88|17265.88|17346.07|17266.07|17342.89|17262.89|10
1730171840000|2024-10-29 03:17:20|17345.87|17265.87|17345.76|17265.76|17345.94|17265.94|17345.43|17265.43|10
1730171850000|2024-10-29 03:17:30|17345.56|17265.56|17345.55|17265.55|17346.26|17266.26|17345.55|17265.55|10
1730171860000|2024-10-29 03:17:40|17345.45|17265.45|17343.07|17263.07|17345.45|17265.45|17343.07|17263.07|10
1730171870000|2024-10-29 03:17:50|17343.09|17263.09|17344.1|17264.1|17344.28|17264.28|17343.02|17263.02|10
1730171880000|2024-10-29 03:18:00|17344.16|17264.16|17344.55|17264.55|17344.55|17264.55|17344.02|17264.02|10
1730171890000|2024-10-29 03:18:10|17344.54|17264.54|17343.94|17263.94|17345.09|17265.09|17343.67|17263.67|10
1730171900000|2024-10-29 03:18:20|17343.85|17263.85|17343.73|17263.73|17344.64|17264.64|17343.73|17263.73|10
1730171910000|2024-10-29 03:18:30|17343.36|17263.36|17342.93|17262.93|17343.4|17263.4|17342.93|17262.93|10
1730171920000|2024-10-29 03:18:40|17342.99|17262.99|17343.96|17263.96|17343.96|17263.96|17342.99|17262.99|10
1730171930000|2024-10-29 03:18:50|17343.85|17263.85|17344.97|17264.97|17345.15|17265.15|17343.85|17263.85|10
1730171940000|2024-10-29 03:19:00|17345.11|17265.11|17344.8|17264.8|17345.49|17265.49|17344.78|17264.78|9
1730171950000|2024-10-29 03:19:10|17344.9|17264.9|17345.06|17265.06|17345.26|17265.26|17344.9|17264.9|10
1730171960000|2024-10-29 03:19:20|17344.39|17264.39|17342.76|17262.76|17344.39|17264.39|17342.49|17262.49|10
1730171970000|2024-10-29 03:19:30|17342.54|17262.54|17342.23|17262.23|17342.86|17262.86|17342.13|17262.13|10
1730171980000|2024-10-29 03:19:40|17342.37|17262.37|17343.63|17263.63|17343.63|17263.63|17342.24|17262.24|10
1730171990000|2024-10-29 03:19:50|17343.77|17263.77|17344.04|17264.04|17344.04|17264.04|17343.4|17263.4|10
1730172000000|2024-10-29 03:20:00|17343.94|17263.94|17346.13|17266.13|17346.13|17266.13|17343.94|17263.94|10
1730172010000|2024-10-29 03:20:10|17346.28|17266.28|17343.04|17263.04|17346.7|17266.7|17343.04|17263.04|10
1730172020000|2024-10-29 03:20:20|17343.06|17263.06|17344.65|17264.65|17344.65|17264.65|17342.93|17262.93|10
1730172030000|2024-10-29 03:20:30|17344.83|17264.83|17346.07|17266.07|17346.07|17266.07|17344.35|17264.35|10
1730172040000|2024-10-29 03:20:40|17345.73|17265.73|17345.22|17265.22|17345.83|17265.83|17345.22|17265.22|9
1730172050000|2024-10-29 03:20:50|17345.15|17265.15|17345.04|17265.04|17345.16|17265.16|17344.9|17264.9|8
1730172060000|2024-10-29 03:21:00|17344.32|17264.32|17342.94|17262.94|17344.35|17264.35|17342.94|17262.94|10
1730172070000|2024-10-29 03:21:10|17342.44|17262.44|17343.55|17263.55|17343.55|17263.55|17342.07|17262.07|10
1730172080000|2024-10-29 03:21:20|17343.57|17263.57|17343.2|17263.2|17343.62|17263.62|17343.02|17263.02|9
1730172090000|2024-10-29 03:21:30|17343.19|17263.19|17343.01|17263.01|17343.58|17263.58|17343.01|17263.01|10
1730172100000|2024-10-29 03:21:40|17342.75|17262.75|17342.78|17262.78|17343.09|17263.09|17342.12|17262.12|10
1730172110000|2024-10-29 03:21:50|17342.71|17262.71|17342.52|17262.52|17342.71|17262.71|17341.98|17261.98|10
1730172120000|2024-10-29 03:22:00|17342.75|17262.75|17339.98|17259.98|17342.84|17262.84|17339.98|17259.98|10
1730172130000|2024-10-29 03:22:10|17339.3|17259.3|17336.94|17256.94|17339.3|17259.3|17336.44|17256.44|10
1730172140000|2024-10-29 03:22:20|17337.27|17257.27|17338.43|17258.43|17338.43|17258.43|17337|17257|10
1730172150000|2024-10-29 03:22:30|17338.1|17258.1|17337.57|17257.57|17338.1|17258.1|17337.46|17257.46|10
1730172160000|2024-10-29 03:22:40|17337.4|17257.4|17338.04|17258.04|17338.41|17258.41|17337.39|17257.39|10
1730172170000|2024-10-29 03:22:50|17337.79|17257.79|17336.65|17256.65|17337.79|17257.79|17336.37|17256.37|9
1730172180000|2024-10-29 03:23:00|17336.59|17256.59|17333.8|17253.8|17336.59|17256.59|17333.66|17253.66|10
1730172190000|2024-10-29 03:23:10|17332.83|17252.83|17334.57|17254.57|17334.57|17254.57|17332.67|17252.67|9
1730172200000|2024-10-29 03:23:20|17334.63|17254.63|17334.48|17254.48|17334.84|17254.84|17334.34|17254.34|9
1730172210000|2024-10-29 03:23:30|17334.23|17254.23|17333.51|17253.51|17334.36|17254.36|17333.23|17253.23|10
1730172220000|2024-10-29 03:23:40|17333.68|17253.68|17332.12|17252.12|17333.71|17253.71|17332.12|17252.12|10
1730172230000|2024-10-29 03:23:50|17331.07|17251.07|17329.61|17249.61|17331.23|17251.23|17329.61|17249.61|10
1730172240000|2024-10-29 03:24:00|17328.36|17248.36|17322.09|17242.09|17328.36|17248.36|17322.09|17242.09|10
1730172250000|2024-10-29 03:24:10|17321.52|17241.52|17321.19|17241.19|17321.52|17241.52|17320.72|17240.72|10
1730172260000|2024-10-29 03:24:20|17321.02|17241.02|17320.78|17240.78|17321.79|17241.79|17320.69|17240.69|10
1730172270000|2024-10-29 03:24:30|17320.58|17240.58|17320.11|17240.11|17320.65|17240.65|17319.64|17239.64|10
1730172280000|2024-10-29 03:24:40|17320.12|17240.12|17319.48|17239.48|17320.12|17240.12|17319.48|17239.48|10
1730172290000|2024-10-29 03:24:50|17319.37|17239.37|17319.64|17239.64|17319.64|17239.64|17318.98|17238.98|10
1730172300000|2024-10-29 03:25:00|17319.73|17239.73|17319.94|17239.94|17320.22|17240.22|17319.73|17239.73|10
1730172310000|2024-10-29 03:25:10|17319.99|17239.99|17318.58|17238.58|17319.99|17239.99|17318.41|17238.41|9
1730172320000|2024-10-29 03:25:20|17318.53|17238.53|17318.37|17238.37|17318.53|17238.53|17317.91|17237.91|9
1730172330000|2024-10-29 03:25:30|17318.35|17238.35|17317.17|17237.17|17318.38|17238.38|17316.78|17236.78|10
1730172340000|2024-10-29 03:25:40|17316.82|17236.82|17316.84|17236.84|17316.84|17236.84|17316.37|17236.37|10
1730172350000|2024-10-29 03:25:50|17317.01|17237.01|17318.1|17238.1|17318.1|17238.1|17316.63|17236.63|10
1730172360000|2024-10-29 03:26:00|17318.02|17238.02|17315.4|17235.4|17318.83|17238.83|17315.37|17235.37|10
1730172370000|2024-10-29 03:26:10|17315.43|17235.43|17318.69|17238.69|17318.69|17238.69|17315.43|17235.43|10
1730172380000|2024-10-29 03:26:20|17318.98|17238.98|17318.84|17238.84|17319.67|17239.67|17318.84|17238.84|10
1730172390000|2024-10-29 03:26:30|17319.15|17239.15|17319.75|17239.75|17319.75|17239.75|17318.97|17238.97|10
1730172400000|2024-10-29 03:26:40|17319.89|17239.89|17319.9|17239.9|17320|17240|17318.16|17238.16|10
1730172410000|2024-10-29 03:26:50|17320.23|17240.23|17321.1|17241.1|17321.52|17241.52|17320.23|17240.23|10
1730172420000|2024-10-29 03:27:00|17321.4|17241.4|17321.58|17241.58|17322.22|17242.22|17321.37|17241.37|10
1730172430000|2024-10-29 03:27:10|17321.81|17241.81|17319.14|17239.14|17321.81|17241.81|17318.93|17238.93|10
1730172440000|2024-10-29 03:27:20|17319.13|17239.13|17318.26|17238.26|17319.58|17239.58|17318.26|17238.26|10
1730172450000|2024-10-29 03:27:30|17318.37|17238.37|17319.95|17239.95|17320.24|17240.24|17318.37|17238.37|10
1730172460000|2024-10-29 03:27:40|17319.53|17239.53|17317.82|17237.82|17320.11|17240.11|17317.82|17237.82|10
1730172470000|2024-10-29 03:27:50|17317.6|17237.6|17317.59|17237.59|17318.01|17238.01|17317.53|17237.53|10
1730172480000|2024-10-29 03:28:00|17317.65|17237.65|17319.23|17239.23|17319.23|17239.23|17317.01|17237.01|10
1730172490000|2024-10-29 03:28:10|17319.25|17239.25|17318.07|17238.07|17319.25|17239.25|17317.46|17237.46|9
1730172500000|2024-10-29 03:28:20|17317.97|17237.97|17322.11|17242.11|17322.11|17242.11|17317.97|17237.97|10
1730172510000|2024-10-29 03:28:30|17322.59|17242.59|17330.26|17250.26|17330.26|17250.26|17322.59|17242.59|10
1730172520000|2024-10-29 03:28:40|17331.47|17251.47|17333.54|17253.54|17334.08|17254.08|17331.47|17251.47|10
1730172530000|2024-10-29 03:28:50|17334.49|17254.49|17338.34|17258.34|17338.34|17258.34|17334.49|17254.49|10
1730172540000|2024-10-29 03:29:00|17338.31|17258.31|17338.34|17258.34|17338.68|17258.68|17337.58|17257.58|10
1730172550000|2024-10-29 03:29:10|17338.31|17258.31|17339.61|17259.61|17339.61|17259.61|17338.25|17258.25|10
1730172560000|2024-10-29 03:29:20|17339.78|17259.78|17338.65|17258.65|17339.94|17259.94|17338.65|17258.65|10
1730172570000|2024-10-29 03:29:30|17338.67|17258.67|17337.98|17257.98|17338.78|17258.78|17337.79|17257.79|10
1730172580000|2024-10-29 03:29:40|17338.03|17258.03|17337.41|17257.41|17338.37|17258.37|17337.29|17257.29|9
1730172590000|2024-10-29 03:29:50|17337.27|17257.27|17338.24|17258.24|17338.24|17258.24|17337.27|17257.27|10
1730172600000|2024-10-29 03:30:00|17337.21|17257.21|17340.03|17260.03|17340.03|17260.03|17337.21|17257.21|10
1730172610000|2024-10-29 03:30:10|17341.12|17261.12|17340.14|17260.14|17341.12|17261.12|17339.86|17259.86|10
1730172620000|2024-10-29 03:30:20|17339.93|17259.93|17336.25|17256.25|17339.93|17259.93|17336.25|17256.25|9
1730172630000|2024-10-29 03:30:30|17336.18|17256.18|17338.16|17258.16|17338.42|17258.42|17336.18|17256.18|10
1730172640000|2024-10-29 03:30:40|17339.05|17259.05|17337.78|17257.78|17340.14|17260.14|17337.78|17257.78|10
1730172650000|2024-10-29 03:30:50|17337.77|17257.77|17338.71|17258.71|17338.73|17258.73|17337.65|17257.65|10
1730172660000|2024-10-29 03:31:00|17339.01|17259.01|17341.95|17261.95|17341.95|17261.95|17338.96|17258.96|10
1730172670000|2024-10-29 03:31:10|17342.11|17262.11|17345.57|17265.57|17345.57|17265.57|17342.11|17262.11|10
1730172680000|2024-10-29 03:31:20|17345.9|17265.9|17350.63|17270.63|17350.8|17270.8|17345.9|17265.9|10
1730172690000|2024-10-29 03:31:30|17350.56|17270.56|17349.96|17269.96|17350.67|17270.67|17349.93|17269.93|10
1730172700000|2024-10-29 03:31:40|17349.93|17269.93|17349.14|17269.14|17350.1|17270.1|17349.14|17269.14|10
1730172710000|2024-10-29 03:31:50|17349.15|17269.15|17347.75|17267.75|17349.32|17269.32|17347.75|17267.75|9
1730172720000|2024-10-29 03:32:00|17347.73|17267.73|17346.39|17266.39|17347.9|17267.9|17346.3|17266.3|10
1730172730000|2024-10-29 03:32:10|17346.15|17266.15|17345.9|17265.9|17346.56|17266.56|17345.9|17265.9|9
1730172740000|2024-10-29 03:32:20|17345.49|17265.49|17345.43|17265.43|17346.22|17266.22|17345.31|17265.31|10
1730172750000|2024-10-29 03:32:30|17345.64|17265.64|17348.73|17268.73|17348.73|17268.73|17345.64|17265.64|10
1730172760000|2024-10-29 03:32:40|17348.68|17268.68|17350.21|17270.21|17350.21|17270.21|17348.68|17268.68|10
1730172770000|2024-10-29 03:32:50|17351.22|17271.22|17350.48|17270.48|17351.22|17271.22|17349.64|17269.64|10
1730172780000|2024-10-29 03:33:00|17350.82|17270.82|17347.82|17267.82|17351.19|17271.19|17347.82|17267.82|10
1730172790000|2024-10-29 03:33:10|17347.88|17267.88|17347.68|17267.68|17348.18|17268.18|17347.28|17267.28|10
1730172800000|2024-10-29 03:33:20|17347.74|17267.74|17347.91|17267.91|17348.28|17268.28|17347.73|17267.73|10
1730172810000|2024-10-29 03:33:30|17347.85|17267.85|17346.39|17266.39|17347.95|17267.95|17346.39|17266.39|9
1730172820000|2024-10-29 03:33:40|17346.31|17266.31|17345.19|17265.19|17346.54|17266.54|17345.19|17265.19|9
1730172830000|2024-10-29 03:33:50|17345.14|17265.14|17345.28|17265.28|17345.28|17265.28|17344.82|17264.82|9
1730172840000|2024-10-29 03:34:00|17344.98|17264.98|17343.18|17263.18|17344.98|17264.98|17343.18|17263.18|10
1730172850000|2024-10-29 03:34:10|17343.01|17263.01|17344.33|17264.33|17344.33|17264.33|17342.41|17262.41|9
1730172860000|2024-10-29 03:34:20|17343.67|17263.67|17340.75|17260.75|17343.8|17263.8|17340.75|17260.75|10
1730172870000|2024-10-29 03:34:30|17341.13|17261.13|17342.78|17262.78|17343.21|17263.21|17341.08|17261.08|9
1730172880000|2024-10-29 03:34:40|17344.01|17264.01|17344.42|17264.42|17345.17|17265.17|17344.01|17264.01|9
1730172890000|2024-10-29 03:34:50|17344.07|17264.07|17345.06|17265.06|17345.06|17265.06|17343.5|17263.5|10
1730172900000|2024-10-29 03:35:00|17345.59|17265.59|17345.01|17265.01|17345.59|17265.59|17344.8|17264.8|10
1730172910000|2024-10-29 03:35:10|17344.6|17264.6|17343.14|17263.14|17345.51|17265.51|17343.14|17263.14|10
1730172920000|2024-10-29 03:35:20|17343.17|17263.17|17341.92|17261.92|17343.35|17263.35|17341.92|17261.92|10
1730172930000|2024-10-29 03:35:30|17342.21|17262.21|17338.19|17258.19|17342.21|17262.21|17337.07|17257.07|10
1730172940000|2024-10-29 03:35:40|17337.94|17257.94|17336.6|17256.6|17337.96|17257.96|17336.6|17256.6|10
1730172950000|2024-10-29 03:35:50|17336.64|17256.64|17335.7|17255.7|17336.64|17256.64|17335.32|17255.32|10
1730172960000|2024-10-29 03:36:00|17335.48|17255.48|17335.55|17255.55|17336.34|17256.34|17335.48|17255.48|10
1730172970000|2024-10-29 03:36:10|17335.26|17255.26|17333.06|17253.06|17335.26|17255.26|17333.06|17253.06|9
1730172980000|2024-10-29 03:36:20|17333|17253|17330.7|17250.7|17333|17253|17330.7|17250.7|10
1730172990000|2024-10-29 03:36:30|17330.73|17250.73|17326.84|17246.84|17330.73|17250.73|17326.84|17246.84|10
1730173000000|2024-10-29 03:36:40|17326.93|17246.93|17327.65|17247.65|17327.99|17247.99|17326.63|17246.63|10
1730173010000|2024-10-29 03:36:50|17327.86|17247.86|17328.86|17248.86|17329.2|17249.2|17327.86|17247.86|10
1730173020000|2024-10-29 03:37:00|17328.96|17248.96|17327.37|17247.37|17329.31|17249.31|17327.37|17247.37|10
1730173030000|2024-10-29 03:37:10|17327.43|17247.43|17328.08|17248.08|17328.08|17248.08|17327.39|17247.39|8
1730173040000|2024-10-29 03:37:20|17328.18|17248.18|17329.16|17249.16|17329.16|17249.16|17327.93|17247.93|9
1730173050000|2024-10-29 03:37:30|17328.47|17248.47|17327.37|17247.37|17328.47|17248.47|17327.33|17247.33|10
1730173060000|2024-10-29 03:37:40|17327.13|17247.13|17327.07|17247.07|17327.6|17247.6|17327.01|17247.01|10
1730173070000|2024-10-29 03:37:50|17327.1|17247.1|17326.26|17246.26|17327.4|17247.4|17326.26|17246.26|10
1730173080000|2024-10-29 03:38:00|17326.3|17246.3|17325.73|17245.73|17326.79|17246.79|17325.73|17245.73|10
1730173090000|2024-10-29 03:38:10|17325.65|17245.65|17324.23|17244.23|17325.71|17245.71|17324.12|17244.12|9
1730173100000|2024-10-29 03:38:20|17324.7|17244.7|17323.95|17243.95|17324.7|17244.7|17323.77|17243.77|10
1730173110000|2024-10-29 03:38:30|17323.53|17243.53|17324.07|17244.07|17324.2|17244.2|17323.53|17243.53|9
1730173120000|2024-10-29 03:38:40|17323.81|17243.81|17322.46|17242.46|17323.81|17243.81|17322.46|17242.46|10
1730173130000|2024-10-29 03:38:50|17322.48|17242.48|17323.17|17243.17|17323.17|17243.17|17322.35|17242.35|10
1730173140000|2024-10-29 03:39:00|17323.32|17243.32|17324.24|17244.24|17324.24|17244.24|17323.24|17243.24|9
1730173150000|2024-10-29 03:39:10|17324.37|17244.37|17323.65|17243.65|17324.37|17244.37|17323.48|17243.48|10
1730173160000|2024-10-29 03:39:20|17323.4|17243.4|17321.89|17241.89|17323.49|17243.49|17321.89|17241.89|10
1730173170000|2024-10-29 03:39:30|17322.05|17242.05|17321.18|17241.18|17322.08|17242.08|17321.07|17241.07|10
1730173180000|2024-10-29 03:39:40|17321.12|17241.12|17319.97|17239.97|17321.12|17241.12|17319.95|17239.95|10
1730173190000|2024-10-29 03:39:50|17319.9|17239.9|17318.65|17238.65|17320.1|17240.1|17318.65|17238.65|9
1730173200000|2024-10-29 03:40:00|17318.13|17238.13|17317.02|17237.02|17318.13|17238.13|17317.02|17237.02|10
1730173210000|2024-10-29 03:40:10|17316.86|17236.86|17316.89|17236.89|17317.05|17237.05|17315.11|17235.11|9
1730173220000|2024-10-29 03:40:20|17315.95|17235.95|17314.32|17234.32|17315.95|17235.95|17313.06|17233.06|10
1730173230000|2024-10-29 03:40:30|17312.53|17232.53|17306.73|17226.73|17312.53|17232.53|17306.7|17226.7|10
1730173240000|2024-10-29 03:40:40|17307.17|17227.17|17308.89|17228.89|17308.89|17228.89|17306.49|17226.49|10
1730173250000|2024-10-29 03:40:50|17310.06|17230.06|17311.96|17231.96|17312.13|17232.13|17310.06|17230.06|10
1730173260000|2024-10-29 03:41:00|17311.52|17231.52|17310.05|17230.05|17311.98|17231.98|17310.05|17230.05|10
1730173270000|2024-10-29 03:41:10|17310.1|17230.1|17310.84|17230.84|17311.07|17231.07|17310.1|17230.1|10
1730173280000|2024-10-29 03:41:20|17310.7|17230.7|17311.88|17231.88|17312.62|17232.62|17310.58|17230.58|7
1730173290000|2024-10-29 03:41:30|17312.05|17232.05|17310.36|17230.36|17312.05|17232.05|17310.36|17230.36|10
1730173300000|2024-10-29 03:41:40|17309.19|17229.19|17307.76|17227.76|17309.19|17229.19|17307.03|17227.03|10
1730173310000|2024-10-29 03:41:50|17307.54|17227.54|17311.67|17231.67|17311.67|17231.67|17306.99|17226.99|10
1730173320000|2024-10-29 03:42:00|17311.9|17231.9|17311.67|17231.67|17312.62|17232.62|17311.67|17231.67|10
1730173330000|2024-10-29 03:42:10|17311.8|17231.8|17313.12|17233.12|17313.12|17233.12|17311.75|17231.75|10
1730173340000|2024-10-29 03:42:20|17313.28|17233.28|17313.84|17233.84|17314.74|17234.74|17313.28|17233.28|10
1730173350000|2024-10-29 03:42:30|17313.52|17233.52|17312.74|17232.74|17313.52|17233.52|17312.53|17232.53|10
1730173360000|2024-10-29 03:42:40|17312.6|17232.6|17308.72|17228.72|17312.6|17232.6|17308.72|17228.72|10
1730173370000|2024-10-29 03:42:50|17308.61|17228.61|17305.04|17225.04|17308.61|17228.61|17305.04|17225.04|10
1730173380000|2024-10-29 03:43:00|17303.51|17223.51|17303.6|17223.6|17304.08|17224.08|17302.68|17222.68|10
1730173390000|2024-10-29 03:43:10|17303.67|17223.67|17301.03|17221.03|17303.67|17223.67|17301.03|17221.03|10
1730173400000|2024-10-29 03:43:20|17300.19|17220.19|17299.55|17219.55|17301.09|17221.09|17299.5|17219.5|10
1730173410000|2024-10-29 03:43:30|17299.57|17219.57|17301.38|17221.38|17301.38|17221.38|17299.49|17219.49|10
1730173420000|2024-10-29 03:43:40|17301.46|17221.46|17301.52|17221.52|17301.53|17221.53|17300.9|17220.9|10
1730173430000|2024-10-29 03:43:50|17302.22|17222.22|17305.74|17225.74|17306.04|17226.04|17302.22|17222.22|10
1730173440000|2024-10-29 03:44:00|17305.29|17225.29|17305.2|17225.2|17305.83|17225.83|17305.2|17225.2|9
1730173450000|2024-10-29 03:44:10|17304.91|17224.91|17303.47|17223.47|17305.27|17225.27|17303.47|17223.47|9
1730173460000|2024-10-29 03:44:20|17303.52|17223.52|17303.87|17223.87|17303.87|17223.87|17303.21|17223.21|10
1730173470000|2024-10-29 03:44:30|17303.09|17223.09|17302.98|17222.98|17303.41|17223.41|17302.98|17222.98|10
1730173480000|2024-10-29 03:44:40|17302.48|17222.48|17301.78|17221.78|17302.48|17222.48|17301.45|17221.45|10
1730173490000|2024-10-29 03:44:50|17301.82|17221.82|17301.63|17221.63|17301.82|17221.82|17300.91|17220.91|9
1730173500000|2024-10-29 03:45:00|17301.34|17221.34|17302.31|17222.31|17302.31|17222.31|17300.79|17220.79|10
1730173510000|2024-10-29 03:45:10|17302.37|17222.37|17304.16|17224.16|17304.16|17224.16|17302.37|17222.37|10
1730173520000|2024-10-29 03:45:20|17304.23|17224.23|17303.04|17223.04|17304.23|17224.23|17302.41|17222.41|10
1730173530000|2024-10-29 03:45:30|17303.1|17223.1|17300.06|17220.06|17303.1|17223.1|17300.06|17220.06|10
1730173540000|2024-10-29 03:45:40|17300.21|17220.21|17301.49|17221.49|17302.14|17222.14|17300.21|17220.21|10
1730173550000|2024-10-29 03:45:50|17301.09|17221.09|17298.67|17218.67|17301.09|17221.09|17298.56|17218.56|10
1730173560000|2024-10-29 03:46:00|17298.74|17218.74|17295.29|17215.29|17298.74|17218.74|17295.29|17215.29|9
1730173570000|2024-10-29 03:46:10|17295.1|17215.1|17292.62|17212.62|17295.1|17215.1|17292.62|17212.62|10
1730173580000|2024-10-29 03:46:20|17292.12|17212.12|17293.49|17213.49|17293.49|17213.49|17291.66|17211.66|10
1730173590000|2024-10-29 03:46:30|17293.64|17213.64|17294.51|17214.51|17294.83|17214.83|17293.64|17213.64|10
1730173600000|2024-10-29 03:46:40|17294.33|17214.33|17294.29|17214.29|17294.61|17214.61|17293.91|17213.91|10
1730173610000|2024-10-29 03:46:50|17293.98|17213.98|17293.98|17213.98|17293.98|17213.98|17292.08|17212.08|10
1730173620000|2024-10-29 03:47:00|17294.1|17214.1|17294.26|17214.26|17295.41|17215.41|17294.1|17214.1|10
1730173630000|2024-10-29 03:47:10|17293.9|17213.9|17290.2|17210.2|17294.07|17214.07|17290.2|17210.2|10
1730173640000|2024-10-29 03:47:20|17289.63|17209.63|17288.81|17208.81|17289.63|17209.63|17288.18|17208.18|9
1730173650000|2024-10-29 03:47:30|17289.34|17209.34|17290.11|17210.11|17290.43|17210.43|17289.16|17209.16|10
1730173660000|2024-10-29 03:47:40|17290.37|17210.37|17289.11|17209.11|17290.37|17210.37|17288.83|17208.83|10
1730173670000|2024-10-29 03:47:50|17289.24|17209.24|17289.1|17209.1|17289.24|17209.24|17287.28|17207.28|10
1730173680000|2024-10-29 03:48:00|17289.22|17209.22|17289.72|17209.72|17289.83|17209.83|17288.9|17208.9|10
1730173690000|2024-10-29 03:48:10|17289.96|17209.96|17288.02|17208.02|17290.13|17210.13|17288.02|17208.02|10
1730173700000|2024-10-29 03:48:20|17288.85|17208.85|17288.41|17208.41|17289.19|17209.19|17287.89|17207.89|10
1730173710000|2024-10-29 03:48:30|17288.42|17208.42|17289.82|17209.82|17289.82|17209.82|17288.25|17208.25|10
1730173720000|2024-10-29 03:48:40|17289.72|17209.72|17289.15|17209.15|17289.72|17209.72|17288.76|17208.76|9
1730173730000|2024-10-29 03:48:50|17289.28|17209.28|17288.63|17208.63|17289.28|17209.28|17288.58|17208.58|10
1730173740000|2024-10-29 03:49:00|17288.79|17208.79|17288.27|17208.27|17288.79|17208.79|17286.7|17206.7|10
1730173750000|2024-10-29 03:49:10|17288.58|17208.58|17287.78|17207.78|17288.64|17208.64|17287.78|17207.78|10
1730173760000|2024-10-29 03:49:20|17287.4|17207.4|17285.6|17205.6|17287.4|17207.4|17283.74|17203.74|10
1730173770000|2024-10-29 03:49:30|17286.08|17206.08|17286.69|17206.69|17287.4|17207.4|17286.08|17206.08|10
1730173780000|2024-10-29 03:49:40|17286.53|17206.53|17287.01|17207.01|17287.01|17207.01|17286.53|17206.53|10
1730173790000|2024-10-29 03:49:50|17287.02|17207.02|17286.58|17206.58|17288.03|17208.03|17286.58|17206.58|10
1730173800000|2024-10-29 03:50:00|17286.01|17206.01|17285.01|17205.01|17286.01|17206.01|17284.1|17204.1|10
1730173810000|2024-10-29 03:50:10|17284.98|17204.98|17287.08|17207.08|17287.08|17207.08|17284.98|17204.98|10
1730173820000|2024-10-29 03:50:20|17287.48|17207.48|17288.31|17208.31|17288.49|17208.49|17287.47|17207.47|10
1730173830000|2024-10-29 03:50:30|17288.6|17208.6|17287.69|17207.69|17288.6|17208.6|17287.69|17207.69|10
1730173840000|2024-10-29 03:50:40|17287.47|17207.47|17287.07|17207.07|17287.97|17207.97|17287.06|17207.06|10
1730173850000|2024-10-29 03:50:50|17287.15|17207.15|17286.67|17206.67|17287.15|17207.15|17286.61|17206.61|10
1730173860000|2024-10-29 03:51:00|17286.92|17206.92|17286.27|17206.27|17287.14|17207.14|17286.27|17206.27|10
1730173870000|2024-10-29 03:51:10|17286.12|17206.12|17286.52|17206.52|17286.52|17206.52|17285.35|17205.35|10
1730173880000|2024-10-29 03:51:20|17286.95|17206.95|17286.2|17206.2|17287.41|17207.41|17286.2|17206.2|10
1730173890000|2024-10-29 03:51:30|17286.54|17206.54|17287.19|17207.19|17287.19|17207.19|17286.39|17206.39|10
1730173900000|2024-10-29 03:51:40|17287.06|17207.06|17286.73|17206.73|17287.29|17207.29|17286.48|17206.48|10
1730173910000|2024-10-29 03:51:50|17286.79|17206.79|17288.15|17208.15|17288.15|17208.15|17286.79|17206.79|10
1730173920000|2024-10-29 03:52:00|17287.67|17207.67|17288.61|17208.61|17288.61|17208.61|17287.67|17207.67|9
1730173930000|2024-10-29 03:52:10|17288.7|17208.7|17289.68|17209.68|17291.35|17211.35|17288.7|17208.7|10
1730173940000|2024-10-29 03:52:20|17288.96|17208.96|17288.56|17208.56|17289.16|17209.16|17288.56|17208.56|10
1730173950000|2024-10-29 03:52:30|17289.68|17209.68|17290.36|17210.36|17290.36|17210.36|17289.47|17209.47|10
1730173960000|2024-10-29 03:52:40|17290.35|17210.35|17291.91|17211.91|17291.91|17211.91|17290.35|17210.35|10
1730173970000|2024-10-29 03:52:50|17291.83|17211.83|17291.57|17211.57|17291.83|17211.83|17291.35|17211.35|9
1730173980000|2024-10-29 03:53:00|17291.71|17211.71|17291.98|17211.98|17291.98|17211.98|17291.71|17211.71|10
1730173990000|2024-10-29 03:53:10|17292.09|17212.09|17293.65|17213.65|17293.65|17213.65|17291.95|17211.95|9
1730174000000|2024-10-29 03:53:20|17294.05|17214.05|17293.51|17213.51|17294.18|17214.18|17293.24|17213.24|10
1730174010000|2024-10-29 03:53:30|17294.18|17214.18|17294.51|17214.51|17294.85|17214.85|17294.11|17214.11|10
1730174020000|2024-10-29 03:53:40|17294.62|17214.62|17295.39|17215.39|17295.39|17215.39|17294.05|17214.05|10
1730174030000|2024-10-29 03:53:50|17295.35|17215.35|17295.42|17215.42|17295.63|17215.63|17295.21|17215.21|10
1730174040000|2024-10-29 03:54:00|17295.46|17215.46|17295.33|17215.33|17296.1|17216.1|17295.29|17215.29|10
1730174050000|2024-10-29 03:54:10|17295.29|17215.29|17294.47|17214.47|17295.62|17215.62|17294.45|17214.45|9
1730174060000|2024-10-29 03:54:20|17294.46|17214.46|17295.88|17215.88|17295.88|17215.88|17294.46|17214.46|10
1730174070000|2024-10-29 03:54:30|17295.81|17215.81|17298.18|17218.18|17298.46|17218.46|17295.81|17215.81|10
1730174080000|2024-10-29 03:54:40|17298.3|17218.3|17297.65|17217.65|17298.47|17218.47|17296.98|17216.98|10
1730174090000|2024-10-29 03:54:50|17297.96|17217.96|17297.42|17217.42|17298.3|17218.3|17297|17217|10
1730174100000|2024-10-29 03:55:00|17297.47|17217.47|17295.24|17215.24|17297.47|17217.47|17294.92|17214.92|9
1730174110000|2024-10-29 03:55:10|17295.51|17215.51|17296.18|17216.18|17296.18|17216.18|17295.51|17215.51|10
1730174120000|2024-10-29 03:55:20|17296.24|17216.24|17301.45|17221.45|17301.45|17221.45|17296.24|17216.24|10
1730174130000|2024-10-29 03:55:30|17301.65|17221.65|17304.95|17224.95|17304.95|17224.95|17301.56|17221.56|10
1730174140000|2024-10-29 03:55:40|17305.1|17225.1|17304.48|17224.48|17305.19|17225.19|17304.48|17224.48|8
1730174150000|2024-10-29 03:55:50|17304.52|17224.52|17299.47|17219.47|17304.52|17224.52|17299.47|17219.47|9
1730174160000|2024-10-29 03:56:00|17299.35|17219.35|17302.57|17222.57|17302.57|17222.57|17299.34|17219.34|9
1730174170000|2024-10-29 03:56:10|17303.47|17223.47|17303.58|17223.58|17303.84|17223.84|17303.07|17223.07|10
1730174180000|2024-10-29 03:56:20|17303.76|17223.76|17304.68|17224.68|17304.87|17224.87|17303.76|17223.76|10
1730174190000|2024-10-29 03:56:30|17304.8|17224.8|17305.26|17225.26|17305.38|17225.38|17304.65|17224.65|10
1730174200000|2024-10-29 03:56:40|17305.11|17225.11|17305.06|17225.06|17305.16|17225.16|17304.92|17224.92|10
1730174210000|2024-10-29 03:56:50|17304.96|17224.96|17304.4|17224.4|17304.96|17224.96|17304.18|17224.18|10
1730174220000|2024-10-29 03:57:00|17304.45|17224.45|17303.92|17223.92|17304.45|17224.45|17303.75|17223.75|10
1730174230000|2024-10-29 03:57:10|17304.01|17224.01|17305.98|17225.98|17305.98|17225.98|17303.61|17223.61|10
1730174240000|2024-10-29 03:57:20|17306.24|17226.24|17305.69|17225.69|17306.24|17226.24|17305.69|17225.69|10
1730174250000|2024-10-29 03:57:30|17305.81|17225.81|17305.46|17225.46|17305.97|17225.97|17304.75|17224.75|10
1730174260000|2024-10-29 03:57:40|17305.47|17225.47|17306.4|17226.4|17306.43|17226.43|17305.47|17225.47|9
1730174270000|2024-10-29 03:57:50|17306.41|17226.41|17307.05|17227.05|17307.15|17227.15|17305.77|17225.77|10
1730174280000|2024-10-29 03:58:00|17306.86|17226.86|17306.26|17226.26|17306.94|17226.94|17305.93|17225.93|10
1730174290000|2024-10-29 03:58:10|17306.43|17226.43|17305.85|17225.85|17306.71|17226.71|17305.85|17225.85|10
1730174300000|2024-10-29 03:58:20|17305.52|17225.52|17305|17225|17305.63|17225.63|17304.79|17224.79|10
1730174310000|2024-10-29 03:58:30|17303.82|17223.82|17303.82|17223.82|17305.21|17225.21|17303.82|17223.82|10
1730174320000|2024-10-29 03:58:40|17304.34|17224.34|17304.38|17224.38|17304.69|17224.69|17304.25|17224.25|10
1730174330000|2024-10-29 03:58:50|17304.16|17224.16|17306.84|17226.84|17306.84|17226.84|17303.81|17223.81|10
1730174340000|2024-10-29 03:59:00|17307.01|17227.01|17309.06|17229.06|17309.06|17229.06|17307.01|17227.01|10
1730174350000|2024-10-29 03:59:10|17309.15|17229.15|17309.36|17229.36|17309.78|17229.78|17309.14|17229.14|10
1730174360000|2024-10-29 03:59:20|17309.07|17229.07|17308.1|17228.1|17309.07|17229.07|17308.1|17228.1|10
1730174370000|2024-10-29 03:59:30|17307.9|17227.9|17305.14|17225.14|17308.58|17228.58|17305.09|17225.09|10
1730174380000|2024-10-29 03:59:40|17304.92|17224.92|17304.92|17224.92|17305.29|17225.29|17304.86|17224.86|10
1730174390000|2024-10-29 03:59:50|17304.76|17224.76|17304.68|17224.68|17304.76|17224.76|17304.14|17224.14|10
1730174400000|2024-10-29 04:00:00|17304.67|17224.67|17306.64|17226.64|17306.64|17226.64|17304.66|17224.66|9
1730174410000|2024-10-29 04:00:10|17306.57|17226.57|17311.95|17231.95|17311.95|17231.95|17306.57|17226.57|10
1730174420000|2024-10-29 04:00:20|17312.75|17232.75|17313.82|17233.82|17315.19|17235.19|17312.41|17232.41|10
1730174430000|2024-10-29 04:00:30|17312.79|17232.79|17310.92|17230.92|17313.04|17233.04|17310.92|17230.92|10
1730174440000|2024-10-29 04:00:40|17310.04|17230.04|17311.57|17231.57|17311.57|17231.57|17310.04|17230.04|10
1730174450000|2024-10-29 04:00:50|17311.92|17231.92|17312.16|17232.16|17312.18|17232.18|17311.28|17231.28|10
1730174460000|2024-10-29 04:01:00|17312.27|17232.27|17311.84|17231.84|17312.35|17232.35|17311.62|17231.62|10
1730174470000|2024-10-29 04:01:10|17311.75|17231.75|17311.31|17231.31|17312.01|17232.01|17311.26|17231.26|10
1730174480000|2024-10-29 04:01:20|17311.29|17231.29|17311.72|17231.72|17312|17232|17311.28|17231.28|10
1730174490000|2024-10-29 04:01:30|17311.63|17231.63|17312.22|17232.22|17312.22|17232.22|17311.19|17231.19|9
1730174500000|2024-10-29 04:01:40|17312.15|17232.15|17312.27|17232.27|17312.97|17232.97|17312.15|17232.15|10
1730174510000|2024-10-29 04:01:50|17312.06|17232.06|17312.09|17232.09|17312.09|17232.09|17311.54|17231.54|9
1730174520000|2024-10-29 04:02:00|17311.92|17231.92|17313.35|17233.35|17313.35|17233.35|17311.42|17231.42|10
1730174530000|2024-10-29 04:02:10|17313.54|17233.54|17314.64|17234.64|17314.7|17234.7|17313.54|17233.54|10
1730174540000|2024-10-29 04:02:20|17314.69|17234.69|17315.96|17235.96|17316.18|17236.18|17314.57|17234.57|9
1730174550000|2024-10-29 04:02:30|17315.76|17235.76|17316.05|17236.05|17316.27|17236.27|17315.7|17235.7|9
1730174560000|2024-10-29 04:02:40|17316.59|17236.59|17316.86|17236.86|17316.91|17236.91|17316.59|17236.59|10
1730174570000|2024-10-29 04:02:50|17317.2|17237.2|17317.56|17237.56|17317.65|17237.65|17317.2|17237.2|8
1730174580000|2024-10-29 04:03:00|17319.16|17239.16|17318.71|17238.71|17319.16|17239.16|17318.56|17238.56|10
1730174590000|2024-10-29 04:03:10|17318.93|17238.93|17320.41|17240.41|17320.41|17240.41|17318.82|17238.82|10
1730174600000|2024-10-29 04:03:20|17320.24|17240.24|17323.71|17243.71|17323.71|17243.71|17318.33|17238.33|10
1730174610000|2024-10-29 04:03:30|17324.38|17244.38|17326.44|17246.44|17326.44|17246.44|17324.38|17244.38|10
1730174620000|2024-10-29 04:03:40|17326.48|17246.48|17326.38|17246.38|17326.57|17246.57|17325.67|17245.67|10
1730174630000|2024-10-29 04:03:50|17326.2|17246.2|17325.63|17245.63|17326.57|17246.57|17325.63|17245.63|10
1730174640000|2024-10-29 04:04:00|17326.08|17246.08|17328.01|17248.01|17328.14|17248.14|17326.08|17246.08|10
1730174650000|2024-10-29 04:04:10|17328.74|17248.74|17330.4|17250.4|17330.73|17250.73|17328.74|17248.74|9
1730174660000|2024-10-29 04:04:20|17331.07|17251.07|17329.84|17249.84|17331.07|17251.07|17329.73|17249.73|10
1730174670000|2024-10-29 04:04:30|17330.14|17250.14|17327.19|17247.19|17330.14|17250.14|17327.19|17247.19|10
1730174680000|2024-10-29 04:04:40|17327.36|17247.36|17325.56|17245.56|17327.6|17247.6|17325.56|17245.56|10
1730174690000|2024-10-29 04:04:50|17325.55|17245.55|17323.29|17243.29|17325.55|17245.55|17323.29|17243.29|10
1730174700000|2024-10-29 04:05:00|17322.56|17242.56|17321.06|17241.06|17322.56|17242.56|17321.06|17241.06|10
1730174710000|2024-10-29 04:05:10|17321.05|17241.05|17320.01|17240.01|17321.74|17241.74|17320.01|17240.01|10
1730174720000|2024-10-29 04:05:20|17320.21|17240.21|17317.62|17237.62|17320.21|17240.21|17317.62|17237.62|10
1730174730000|2024-10-29 04:05:30|17317.39|17237.39|17316.37|17236.37|17317.39|17237.39|17316.37|17236.37|10
1730174740000|2024-10-29 04:05:40|17316.57|17236.57|17314.23|17234.23|17316.57|17236.57|17314.23|17234.23|10
1730174750000|2024-10-29 04:05:50|17314.44|17234.44|17316|17236|17316|17236|17313.9|17233.9|10
1730174760000|2024-10-29 04:06:00|17315.64|17235.64|17316.36|17236.36|17316.36|17236.36|17315.59|17235.59|9
1730174770000|2024-10-29 04:06:10|17316.66|17236.66|17317.99|17237.99|17317.99|17237.99|17316.66|17236.66|9
1730174780000|2024-10-29 04:06:20|17318.3|17238.3|17319.8|17239.8|17320.04|17240.04|17318.3|17238.3|10
1730174790000|2024-10-29 04:06:30|17319.14|17239.14|17319.49|17239.49|17319.49|17239.49|17318.73|17238.73|9
1730174800000|2024-10-29 04:06:40|17319.95|17239.95|17321.66|17241.66|17321.66|17241.66|17319.87|17239.87|10
1730174810000|2024-10-29 04:06:50|17321.96|17241.96|17325.78|17245.78|17327.45|17247.45|17321.69|17241.69|10
1730174820000|2024-10-29 04:07:00|17326.98|17246.98|17331.05|17251.05|17331.94|17251.94|17326.98|17246.98|10
1730174830000|2024-10-29 04:07:10|17330.84|17250.84|17334.14|17254.14|17334.14|17254.14|17330.84|17250.84|10
1730174840000|2024-10-29 04:07:20|17334.3|17254.3|17334.36|17254.36|17334.71|17254.71|17334.29|17254.29|10
1730174850000|2024-10-29 04:07:30|17334.23|17254.23|17335.35|17255.35|17335.35|17255.35|17334.23|17254.23|10
1730174860000|2024-10-29 04:07:40|17335.09|17255.09|17334.94|17254.94|17335.09|17255.09|17334.8|17254.8|10
1730174870000|2024-10-29 04:07:50|17334.84|17254.84|17333.7|17253.7|17334.93|17254.93|17333.7|17253.7|10
1730174880000|2024-10-29 04:08:00|17333.68|17253.68|17335.73|17255.73|17335.81|17255.81|17333.6|17253.6|10
1730174890000|2024-10-29 04:08:10|17335.89|17255.89|17336.11|17256.11|17336.66|17256.66|17335.89|17255.89|10
1730174900000|2024-10-29 04:08:20|17336.35|17256.35|17335.78|17255.78|17336.35|17256.35|17335.67|17255.67|10
1730174910000|2024-10-29 04:08:30|17336.1|17256.1|17335.78|17255.78|17336.1|17256.1|17334.75|17254.75|10
1730174920000|2024-10-29 04:08:40|17335.93|17255.93|17338.03|17258.03|17338.03|17258.03|17335.93|17255.93|10
1730174930000|2024-10-29 04:08:50|17338.54|17258.54|17339.71|17259.71|17339.89|17259.89|17338.54|17258.54|10
1730174940000|2024-10-29 04:09:00|17339.68|17259.68|17334.8|17254.8|17339.81|17259.81|17334.69|17254.69|10
1730174950000|2024-10-29 04:09:10|17334.63|17254.63|17332.98|17252.98|17334.77|17254.77|17332.98|17252.98|10
1730174960000|2024-10-29 04:09:20|17333.51|17253.51|17331.59|17251.59|17333.51|17253.51|17331.48|17251.48|9
1730174970000|2024-10-29 04:09:30|17331.93|17251.93|17330.54|17250.54|17332.25|17252.25|17330.54|17250.54|10
1730174980000|2024-10-29 04:09:40|17330.59|17250.59|17330.29|17250.29|17331.25|17251.25|17330.29|17250.29|8
1730174990000|2024-10-29 04:09:50|17329.91|17249.91|17330.47|17250.47|17330.47|17250.47|17329.81|17249.81|10
1730175000000|2024-10-29 04:10:00|17330.1|17250.1|17330.4|17250.4|17330.42|17250.42|17329.88|17249.88|10
1730175010000|2024-10-29 04:10:10|17330.35|17250.35|17330.55|17250.55|17330.63|17250.63|17329.98|17249.98|9
1730175020000|2024-10-29 04:10:20|17330.87|17250.87|17336.39|17256.39|17336.39|17256.39|17330.38|17250.38|10
1730175030000|2024-10-29 04:10:30|17336.46|17256.46|17336.4|17256.4|17336.46|17256.46|17336.09|17256.09|10
1730175040000|2024-10-29 04:10:40|17336.6|17256.6|17337.79|17257.79|17337.79|17257.79|17336.6|17256.6|10
1730175050000|2024-10-29 04:10:50|17338.39|17258.39|17339.84|17259.84|17339.89|17259.89|17338.22|17258.22|10
1730175060000|2024-10-29 04:11:00|17339.57|17259.57|17341.18|17261.18|17341.18|17261.18|17339.57|17259.57|10
1730175070000|2024-10-29 04:11:10|17341.24|17261.24|17344.87|17264.87|17344.87|17264.87|17341.24|17261.24|10
1730175080000|2024-10-29 04:11:20|17345.15|17265.15|17345.86|17265.86|17346.38|17266.38|17345.15|17265.15|10
1730175090000|2024-10-29 04:11:30|17345.95|17265.95|17344.36|17264.36|17346.29|17266.29|17344.36|17264.36|10
1730175100000|2024-10-29 04:11:40|17344.35|17264.35|17344.45|17264.45|17344.52|17264.52|17344.08|17264.08|9
1730175110000|2024-10-29 04:11:50|17344.41|17264.41|17345.18|17265.18|17345.18|17265.18|17344.12|17264.12|9
1730175120000|2024-10-29 04:12:00|17345.31|17265.31|17346.63|17266.63|17346.63|17266.63|17345.23|17265.23|10
1730175130000|2024-10-29 04:12:10|17346.33|17266.33|17346.48|17266.48|17346.66|17266.66|17346.31|17266.31|9
1730175140000|2024-10-29 04:12:20|17347.24|17267.24|17349.57|17269.57|17349.96|17269.96|17347.24|17267.24|9
1730175150000|2024-10-29 04:12:30|17349.65|17269.65|17348.94|17268.94|17350.01|17270.01|17348.36|17268.36|10
1730175160000|2024-10-29 04:12:40|17349.16|17269.16|17347.29|17267.29|17349.16|17269.16|17347.29|17267.29|10
1730175170000|2024-10-29 04:12:50|17347.44|17267.44|17348.27|17268.27|17348.45|17268.45|17347.44|17267.44|10
1730175180000|2024-10-29 04:13:00|17348.19|17268.19|17349.83|17269.83|17350.21|17270.21|17348.18|17268.18|10
1730175190000|2024-10-29 04:13:10|17350.38|17270.38|17351.19|17271.19|17351.29|17271.29|17350.38|17270.38|10
1730175200000|2024-10-29 04:13:20|17351.01|17271.01|17349.43|17269.43|17351.01|17271.01|17349.09|17269.09|10
1730175210000|2024-10-29 04:13:30|17349.94|17269.94|17348.9|17268.9|17349.94|17269.94|17348.8|17268.8|10
1730175220000|2024-10-29 04:13:40|17348.96|17268.96|17349.25|17269.25|17350.03|17270.03|17348.96|17268.96|10
1730175230000|2024-10-29 04:13:50|17349.14|17269.14|17348.81|17268.81|17349.15|17269.15|17348.34|17268.34|10
1730175240000|2024-10-29 04:14:00|17348.7|17268.7|17348.71|17268.71|17349.08|17269.08|17348.7|17268.7|8
1730175250000|2024-10-29 04:14:10|17348.73|17268.73|17348.58|17268.58|17349.12|17269.12|17348.58|17268.58|9
1730175260000|2024-10-29 04:14:20|17348.46|17268.46|17348.28|17268.28|17348.61|17268.61|17348.28|17268.28|10
1730175270000|2024-10-29 04:14:30|17348.1|17268.1|17346.25|17266.25|17348.15|17268.15|17346.25|17266.25|9
1730175280000|2024-10-29 04:14:40|17346.13|17266.13|17346.25|17266.25|17346.25|17266.25|17345.78|17265.78|10
1730175290000|2024-10-29 04:14:50|17346.23|17266.23|17345.35|17265.35|17346.5|17266.5|17345.35|17265.35|10
1730175300000|2024-10-29 04:15:00|17345.78|17265.78|17345.92|17265.92|17346.25|17266.25|17345.59|17265.59|9
1730175310000|2024-10-29 04:15:10|17345.75|17265.75|17345.77|17265.77|17345.84|17265.84|17345.22|17265.22|10
1730175320000|2024-10-29 04:15:20|17345.28|17265.28|17344.62|17264.62|17345.81|17265.81|17344.62|17264.62|10
1730175330000|2024-10-29 04:15:30|17344.63|17264.63|17344.21|17264.21|17344.68|17264.68|17344.19|17264.19|9
1730175340000|2024-10-29 04:15:40|17344.31|17264.31|17343.86|17263.86|17344.4|17264.4|17343.36|17263.36|7
1730175350000|2024-10-29 04:15:50|17344.4|17264.4|17345.66|17265.66|17345.79|17265.79|17344.4|17264.4|10
1730175360000|2024-10-29 04:16:00|17345.76|17265.76|17346.49|17266.49|17346.49|17266.49|17345.66|17265.66|10
1730175370000|2024-10-29 04:16:10|17346.69|17266.69|17345.28|17265.28|17346.92|17266.92|17345.28|17265.28|10
1730175380000|2024-10-29 04:16:20|17346.04|17266.04|17344.68|17264.68|17346.17|17266.17|17344.48|17264.48|10
1730175390000|2024-10-29 04:16:30|17344.54|17264.54|17343.83|17263.83|17344.54|17264.54|17343.83|17263.83|10
1730175400000|2024-10-29 04:16:40|17344.35|17264.35|17345.13|17265.13|17345.13|17265.13|17344.35|17264.35|10
1730175410000|2024-10-29 04:16:50|17345.15|17265.15|17345.05|17265.05|17345.29|17265.29|17344.86|17264.86|10
1730175420000|2024-10-29 04:17:00|17345.19|17265.19|17345.77|17265.77|17345.93|17265.93|17345.19|17265.19|10
1730175430000|2024-10-29 04:17:10|17345.65|17265.65|17346.18|17266.18|17346.18|17266.18|17345.61|17265.61|10
1730175440000|2024-10-29 04:17:20|17346.58|17266.58|17347.14|17267.14|17347.14|17267.14|17346.26|17266.26|10
1730175450000|2024-10-29 04:17:30|17346.91|17266.91|17347.76|17267.76|17347.76|17267.76|17345.76|17265.76|8
1730175460000|2024-10-29 04:17:40|17348.01|17268.01|17347.48|17267.48|17348.01|17268.01|17347.48|17267.48|8
1730175470000|2024-10-29 04:17:50|17347.55|17267.55|17347.35|17267.35|17347.9|17267.9|17347.35|17267.35|9
1730175480000|2024-10-29 04:18:00|17347.5|17267.5|17348.04|17268.04|17348.09|17268.09|17347|17267|10
1730175490000|2024-10-29 04:18:10|17348.14|17268.14|17346.96|17266.96|17348.36|17268.36|17346.62|17266.62|10
1730175500000|2024-10-29 04:18:20|17347.17|17267.17|17347.33|17267.33|17347.75|17267.75|17346.85|17266.85|10
1730175510000|2024-10-29 04:18:30|17347.25|17267.25|17347.91|17267.91|17348.16|17268.16|17347.15|17267.15|10
1730175520000|2024-10-29 04:18:40|17347.84|17267.84|17348.92|17268.92|17349.76|17269.76|17347.84|17267.84|9
1730175530000|2024-10-29 04:18:50|17349.67|17269.67|17349.19|17269.19|17349.67|17269.67|17348.67|17268.67|10
1730175540000|2024-10-29 04:19:00|17348.76|17268.76|17349.01|17269.01|17349.79|17269.79|17348.76|17268.76|9
1730175550000|2024-10-29 04:19:10|17349.07|17269.07|17349.07|17269.07|17349.41|17269.41|17348.78|17268.78|10
1730175560000|2024-10-29 04:19:20|17349.18|17269.18|17346.18|17266.18|17349.21|17269.21|17345.87|17265.87|10
1730175570000|2024-10-29 04:19:30|17345.95|17265.95|17345.97|17265.97|17346.48|17266.48|17345.93|17265.93|10
1730175580000|2024-10-29 04:19:40|17346.16|17266.16|17346.3|17266.3|17346.54|17266.54|17346.16|17266.16|10
1730175590000|2024-10-29 04:19:50|17346.26|17266.26|17344.85|17264.85|17346.68|17266.68|17344.85|17264.85|10
1730175600000|2024-10-29 04:20:00|17344.76|17264.76|17345.2|17265.2|17346.02|17266.02|17344.67|17264.67|9
1730175610000|2024-10-29 04:20:10|17345.24|17265.24|17346.43|17266.43|17346.46|17266.46|17345.24|17265.24|10
1730175620000|2024-10-29 04:20:20|17346.48|17266.48|17347.5|17267.5|17348.55|17268.55|17346.48|17266.48|10
1730175630000|2024-10-29 04:20:30|17347.92|17267.92|17346.55|17266.55|17347.93|17267.93|17346.43|17266.43|10
1730175640000|2024-10-29 04:20:40|17346.41|17266.41|17348.92|17268.92|17349.1|17269.1|17345.99|17265.99|10
1730175650000|2024-10-29 04:20:50|17348.93|17268.93|17350.18|17270.18|17350.18|17270.18|17348.93|17268.93|10
1730175660000|2024-10-29 04:21:00|17350.11|17270.11|17350.95|17270.95|17351.45|17271.45|17350.11|17270.11|10
1730175670000|2024-10-29 04:21:10|17351.18|17271.18|17348.88|17268.88|17351.22|17271.22|17348.86|17268.86|9
1730175680000|2024-10-29 04:21:20|17348.45|17268.45|17347.4|17267.4|17348.57|17268.57|17347.4|17267.4|10
1730175690000|2024-10-29 04:21:30|17347.38|17267.38|17348.55|17268.55|17348.55|17268.55|17347.38|17267.38|9
1730175700000|2024-10-29 04:21:40|17348.97|17268.97|17348.15|17268.15|17349.4|17269.4|17347.96|17267.96|10
1730175710000|2024-10-29 04:21:50|17348.4|17268.4|17347.75|17267.75|17348.84|17268.84|17347.75|17267.75|10
1730175720000|2024-10-29 04:22:00|17347.93|17267.93|17344.7|17264.7|17347.96|17267.96|17344.7|17264.7|10
1730175730000|2024-10-29 04:22:10|17344.82|17264.82|17345.34|17265.34|17345.34|17265.34|17344.62|17264.62|10
1730175740000|2024-10-29 04:22:20|17345.37|17265.37|17344.44|17264.44|17345.37|17265.37|17344.44|17264.44|10
1730175750000|2024-10-29 04:22:30|17344.33|17264.33|17343.7|17263.7|17344.33|17264.33|17343.52|17263.52|8
1730175760000|2024-10-29 04:22:40|17343.63|17263.63|17342.69|17262.69|17343.66|17263.66|17342.69|17262.69|8
1730175770000|2024-10-29 04:22:50|17342.72|17262.72|17342.5|17262.5|17342.82|17262.82|17342.5|17262.5|10
1730175780000|2024-10-29 04:23:00|17342.44|17262.44|17340.27|17260.27|17342.44|17262.44|17340.27|17260.27|9
1730175790000|2024-10-29 04:23:10|17340.2|17260.2|17337.54|17257.54|17340.2|17260.2|17337.54|17257.54|10
1730175800000|2024-10-29 04:23:20|17337.49|17257.49|17337.05|17257.05|17337.58|17257.58|17336.81|17256.81|10
1730175810000|2024-10-29 04:23:30|17336.74|17256.74|17337.09|17257.09|17337.86|17257.86|17336.7|17256.7|10
1730175820000|2024-10-29 04:23:40|17336.77|17256.77|17335.74|17255.74|17336.77|17256.77|17334.32|17254.32|9
1730175830000|2024-10-29 04:23:50|17335.85|17255.85|17336.39|17256.39|17336.39|17256.39|17335.81|17255.81|10
1730175840000|2024-10-29 04:24:00|17336.23|17256.23|17336.34|17256.34|17336.35|17256.35|17335.63|17255.63|10
1730175850000|2024-10-29 04:24:10|17336.46|17256.46|17336.09|17256.09|17336.82|17256.82|17335.99|17255.99|10
1730175860000|2024-10-29 04:24:20|17336.21|17256.21|17335.64|17255.64|17336.51|17256.51|17335.64|17255.64|10
1730175870000|2024-10-29 04:24:30|17335.66|17255.66|17335.35|17255.35|17335.72|17255.72|17335.24|17255.24|10
1730175880000|2024-10-29 04:24:40|17335.42|17255.42|17335.88|17255.88|17336.68|17256.68|17335.28|17255.28|10
1730175890000|2024-10-29 04:24:50|17336.07|17256.07|17335.93|17255.93|17336.1|17256.1|17335.93|17255.93|8
1730175900000|2024-10-29 04:25:00|17336.09|17256.09|17336.26|17256.26|17336.43|17256.43|17335.93|17255.93|8
1730175910000|2024-10-29 04:25:10|17336.14|17256.14|17337.76|17257.76|17338.05|17258.05|17336.14|17256.14|9
1730175920000|2024-10-29 04:25:20|17337.8|17257.8|17337.23|17257.23|17338.46|17258.46|17337.23|17257.23|10
1730175930000|2024-10-29 04:25:30|17337.29|17257.29|17338.17|17258.17|17338.24|17258.24|17337.29|17257.29|9
1730175940000|2024-10-29 04:25:40|17338.4|17258.4|17338.47|17258.47|17338.8|17258.8|17338.34|17258.34|9
1730175950000|2024-10-29 04:25:50|17338.54|17258.54|17338.58|17258.58|17339.19|17259.19|17338.54|17258.54|8
1730175960000|2024-10-29 04:26:00|17338.49|17258.49|17337.8|17257.8|17338.49|17258.49|17337.78|17257.78|10
1730175970000|2024-10-29 04:26:10|17337.81|17257.81|17338.51|17258.51|17338.65|17258.65|17337.81|17257.81|10
1730175980000|2024-10-29 04:26:20|17338.26|17258.26|17336.16|17256.16|17338.26|17258.26|17336.16|17256.16|10
1730175990000|2024-10-29 04:26:30|17335.95|17255.95|17333.97|17253.97|17336.46|17256.46|17333.97|17253.97|10
1730176000000|2024-10-29 04:26:40|17333.59|17253.59|17333.39|17253.39|17333.68|17253.68|17333.39|17253.39|9
1730176010000|2024-10-29 04:26:50|17333.38|17253.38|17333.56|17253.56|17333.56|17253.56|17333.08|17253.08|10
1730176020000|2024-10-29 04:27:00|17333.57|17253.57|17332.96|17252.96|17333.57|17253.57|17332.96|17252.96|10
1730176030000|2024-10-29 04:27:10|17332.97|17252.97|17332.79|17252.79|17333.16|17253.16|17332.72|17252.72|9
1730176040000|2024-10-29 04:27:20|17332.98|17252.98|17334.24|17254.24|17334.29|17254.29|17332.56|17252.56|10
1730176050000|2024-10-29 04:27:30|17334.01|17254.01|17335.27|17255.27|17335.55|17255.55|17334.01|17254.01|10
1730176060000|2024-10-29 04:27:40|17335.39|17255.39|17337.35|17257.35|17337.8|17257.8|17335.39|17255.39|10
1730176070000|2024-10-29 04:27:50|17337.34|17257.34|17337.12|17257.12|17337.34|17257.34|17336.93|17256.93|10
1730176080000|2024-10-29 04:28:00|17337.02|17257.02|17334.5|17254.5|17337.17|17257.17|17334.5|17254.5|9
1730176090000|2024-10-29 04:28:10|17334.49|17254.49|17334.16|17254.16|17334.49|17254.49|17334|17254|9
1730176100000|2024-10-29 04:28:20|17334.25|17254.25|17338.77|17258.77|17338.77|17258.77|17334.25|17254.25|10
1730176110000|2024-10-29 04:28:30|17339.01|17259.01|17338.85|17258.85|17339.1|17259.1|17338.72|17258.72|10
1730176120000|2024-10-29 04:28:40|17338.87|17258.87|17339.05|17259.05|17339.07|17259.07|17338.67|17258.67|10
1730176130000|2024-10-29 04:28:50|17339.16|17259.16|17337.32|17257.32|17339.16|17259.16|17337.32|17257.32|10
1730176140000|2024-10-29 04:29:00|17337.15|17257.15|17339.33|17259.33|17339.33|17259.33|17337.08|17257.08|10
1730176150000|2024-10-29 04:29:10|17339.44|17259.44|17339.46|17259.46|17339.63|17259.63|17339.26|17259.26|10
1730176160000|2024-10-29 04:29:20|17339.09|17259.09|17339.99|17259.99|17339.99|17259.99|17339.09|17259.09|10
1730176170000|2024-10-29 04:29:30|17340.01|17260.01|17340.82|17260.82|17340.82|17260.82|17340.01|17260.01|10
1730176180000|2024-10-29 04:29:40|17340.71|17260.71|17341.61|17261.61|17341.61|17261.61|17340.67|17260.67|10
1730176190000|2024-10-29 04:29:50|17341.76|17261.76|17342|17262|17342.43|17262.43|17341.76|17261.76|10
1730176200000|2024-10-29 04:30:00|17342.07|17262.07|17342.19|17262.19|17342.25|17262.25|17341.7|17261.7|9
1730176210000|2024-10-29 04:30:10|17342.47|17262.47|17342.87|17262.87|17342.87|17262.87|17340.77|17260.77|10
1730176220000|2024-10-29 04:30:20|17343.02|17263.02|17348.77|17268.77|17349.99|17269.99|17342.92|17262.92|10
1730176230000|2024-10-29 04:30:30|17348.73|17268.73|17348.9|17268.9|17350.51|17270.51|17348.45|17268.45|10
1730176240000|2024-10-29 04:30:40|17349.2|17269.2|17347.78|17267.78|17349.2|17269.2|17347.78|17267.78|9
1730176250000|2024-10-29 04:30:50|17347.85|17267.85|17346.51|17266.51|17347.85|17267.85|17346.51|17266.51|10
1730176260000|2024-10-29 04:31:00|17348.07|17268.07|17346.64|17266.64|17348.45|17268.45|17346.64|17266.64|10
1730176270000|2024-10-29 04:31:10|17346.07|17266.07|17347.36|17267.36|17347.36|17267.36|17345.96|17265.96|10
1730176280000|2024-10-29 04:31:20|17347.5|17267.5|17347.69|17267.69|17347.69|17267.69|17347.48|17267.48|10
1730176290000|2024-10-29 04:31:30|17347.5|17267.5|17345.38|17265.38|17347.5|17267.5|17345.27|17265.27|10
1730176300000|2024-10-29 04:31:40|17345.42|17265.42|17344.84|17264.84|17345.48|17265.48|17344.65|17264.65|10
1730176310000|2024-10-29 04:31:50|17344.67|17264.67|17344.71|17264.71|17344.77|17264.77|17344.43|17264.43|10
1730176320000|2024-10-29 04:32:00|17344.33|17264.33|17344.47|17264.47|17344.47|17264.47|17343.83|17263.83|10
1730176330000|2024-10-29 04:32:10|17344.4|17264.4|17342.79|17262.79|17344.4|17264.4|17342.09|17262.09|9
1730176340000|2024-10-29 04:32:20|17343.07|17263.07|17340.91|17260.91|17343.07|17263.07|17340.53|17260.53|10
1730176350000|2024-10-29 04:32:30|17340.74|17260.74|17342.78|17262.78|17342.78|17262.78|17340.74|17260.74|9
1730176360000|2024-10-29 04:32:40|17343.63|17263.63|17344|17264|17344.18|17264.18|17343.63|17263.63|10
1730176370000|2024-10-29 04:32:50|17343.62|17263.62|17343.62|17263.62|17344.04|17264.04|17343.4|17263.4|9
1730176380000|2024-10-29 04:33:00|17343.67|17263.67|17344.97|17264.97|17345.11|17265.11|17343.67|17263.67|10
1730176390000|2024-10-29 04:33:10|17345.07|17265.07|17345.28|17265.28|17345.32|17265.32|17344.94|17264.94|9
1730176400000|2024-10-29 04:33:20|17345.21|17265.21|17344.45|17264.45|17345.33|17265.33|17344.45|17264.45|10
1730176410000|2024-10-29 04:33:30|17344.39|17264.39|17342.72|17262.72|17344.41|17264.41|17342.72|17262.72|10
1730176420000|2024-10-29 04:33:40|17342.11|17262.11|17339.86|17259.86|17342.11|17262.11|17339.86|17259.86|10
1730176430000|2024-10-29 04:33:50|17340.33|17260.33|17339.39|17259.39|17340.44|17260.44|17339.39|17259.39|8
1730176440000|2024-10-29 04:34:00|17339.37|17259.37|17337.53|17257.53|17339.37|17259.37|17337.53|17257.53|9
1730176450000|2024-10-29 04:34:10|17337.31|17257.31|17336.09|17256.09|17337.38|17257.38|17336.09|17256.09|10
1730176460000|2024-10-29 04:34:20|17336.32|17256.32|17335.68|17255.68|17336.38|17256.38|17335.68|17255.68|10
1730176470000|2024-10-29 04:34:30|17335.08|17255.08|17334.84|17254.84|17335.15|17255.15|17334.63|17254.63|9
1730176480000|2024-10-29 04:34:40|17334.63|17254.63|17333.83|17253.83|17334.63|17254.63|17333.8|17253.8|10
1730176490000|2024-10-29 04:34:50|17333.64|17253.64|17333.03|17253.03|17334.19|17254.19|17333.03|17253.03|10
1730176500000|2024-10-29 04:35:00|17332.84|17252.84|17330.73|17250.73|17333.09|17253.09|17330.73|17250.73|9
1730176510000|2024-10-29 04:35:10|17330.71|17250.71|17331.01|17251.01|17331.22|17251.22|17330.67|17250.67|10
1730176520000|2024-10-29 04:35:20|17330.95|17250.95|17331.75|17251.75|17331.95|17251.95|17330.95|17250.95|10
1730176530000|2024-10-29 04:35:30|17331.78|17251.78|17332.34|17252.34|17332.34|17252.34|17331.78|17251.78|10
1730176540000|2024-10-29 04:35:40|17332.37|17252.37|17332.37|17252.37|17332.78|17252.78|17332.34|17252.34|10
1730176550000|2024-10-29 04:35:50|17332.14|17252.14|17332.31|17252.31|17332.38|17252.38|17332.14|17252.14|8
1730176560000|2024-10-29 04:36:00|17332.35|17252.35|17331.27|17251.27|17332.35|17252.35|17331.27|17251.27|9
1730176570000|2024-10-29 04:36:10|17331.26|17251.26|17326.9|17246.9|17331.26|17251.26|17326.9|17246.9|10
1730176580000|2024-10-29 04:36:20|17326.71|17246.71|17326.15|17246.15|17326.71|17246.71|17325.97|17245.97|10
1730176590000|2024-10-29 04:36:30|17325.54|17245.54|17322.34|17242.34|17325.54|17245.54|17322.34|17242.34|10
1730176600000|2024-10-29 04:36:40|17322.69|17242.69|17322.04|17242.04|17322.96|17242.96|17321.98|17241.98|10
1730176610000|2024-10-29 04:36:50|17321.78|17241.78|17320.76|17240.76|17321.84|17241.84|17320.76|17240.76|10
1730176620000|2024-10-29 04:37:00|17320.62|17240.62|17320.86|17240.86|17320.99|17240.99|17320.55|17240.55|10
1730176630000|2024-10-29 04:37:10|17320.84|17240.84|17321.06|17241.06|17321.22|17241.22|17320.52|17240.52|9
1730176640000|2024-10-29 04:37:20|17321.05|17241.05|17321.15|17241.15|17321.15|17241.15|17320.66|17240.66|9
1730176650000|2024-10-29 04:37:30|17321.29|17241.29|17320.76|17240.76|17321.45|17241.45|17320.76|17240.76|10
1730176660000|2024-10-29 04:37:40|17320.84|17240.84|17319.58|17239.58|17320.84|17240.84|17319.36|17239.36|10
1730176670000|2024-10-29 04:37:50|17319.17|17239.17|17319.57|17239.57|17319.65|17239.65|17319.04|17239.04|10
1730176680000|2024-10-29 04:38:00|17319.77|17239.77|17319.74|17239.74|17319.79|17239.79|17319.25|17239.25|10
1730176690000|2024-10-29 04:38:10|17319.53|17239.53|17319.68|17239.68|17319.82|17239.82|17319.53|17239.53|9
1730176700000|2024-10-29 04:38:20|17319.66|17239.66|17319.15|17239.15|17319.66|17239.66|17318.42|17238.42|10
1730176710000|2024-10-29 04:38:30|17319.01|17239.01|17319.22|17239.22|17319.38|17239.38|17319.01|17239.01|10
1730176720000|2024-10-29 04:38:40|17319.8|17239.8|17321.75|17241.75|17322.11|17242.11|17319.71|17239.71|9
1730176730000|2024-10-29 04:38:50|17321.77|17241.77|17322.02|17242.02|17322.16|17242.16|17321.55|17241.55|9
1730176740000|2024-10-29 04:39:00|17322.23|17242.23|17322.5|17242.5|17322.71|17242.71|17322.23|17242.23|10
1730176750000|2024-10-29 04:39:10|17322.58|17242.58|17323.59|17243.59|17323.68|17243.68|17322.48|17242.48|10
1730176760000|2024-10-29 04:39:20|17323.72|17243.72|17324.24|17244.24|17324.24|17244.24|17323.71|17243.71|10
1730176770000|2024-10-29 04:39:30|17323.95|17243.95|17323.55|17243.55|17323.95|17243.95|17323.55|17243.55|10
1730176780000|2024-10-29 04:39:40|17323.51|17243.51|17324.14|17244.14|17324.46|17244.46|17323.42|17243.42|10
1730176790000|2024-10-29 04:39:50|17324.12|17244.12|17326.58|17246.58|17326.58|17246.58|17324.12|17244.12|10
1730176800000|2024-10-29 04:40:00|17327.05|17247.05|17328.29|17248.29|17328.74|17248.74|17327.05|17247.05|10
1730176810000|2024-10-29 04:40:10|17327.79|17247.79|17327.13|17247.13|17327.79|17247.79|17326.9|17246.9|10
1730176820000|2024-10-29 04:40:20|17327.03|17247.03|17327.33|17247.33|17327.37|17247.37|17326.77|17246.77|10
1730176830000|2024-10-29 04:40:30|17327.28|17247.28|17327.97|17247.97|17328.17|17248.17|17327.28|17247.28|10
1730176840000|2024-10-29 04:40:40|17328.11|17248.11|17330.23|17250.23|17330.23|17250.23|17328.01|17248.01|9
1730176850000|2024-10-29 04:40:50|17330.37|17250.37|17331.71|17251.71|17331.8|17251.8|17330.37|17250.37|10
1730176860000|2024-10-29 04:41:00|17331.8|17251.8|17332.11|17252.11|17332.36|17252.36|17331.77|17251.77|10
1730176870000|2024-10-29 04:41:10|17332.02|17252.02|17331.81|17251.81|17332.74|17252.74|17331.81|17251.81|8
1730176880000|2024-10-29 04:41:20|17332.07|17252.07|17330.09|17250.09|17332.41|17252.41|17330.09|17250.09|10
1730176890000|2024-10-29 04:41:30|17330.12|17250.12|17328.81|17248.81|17330.12|17250.12|17328.81|17248.81|10
1730176900000|2024-10-29 04:41:40|17328.73|17248.73|17322.64|17242.64|17328.73|17248.73|17322.64|17242.64|10
1730176910000|2024-10-29 04:41:50|17322.47|17242.47|17323.7|17243.7|17323.73|17243.73|17322.38|17242.38|9
1730176920000|2024-10-29 04:42:00|17323.59|17243.59|17320.25|17240.25|17323.59|17243.59|17320.25|17240.25|10
1730176930000|2024-10-29 04:42:10|17319.91|17239.91|17319.46|17239.46|17319.91|17239.91|17318.81|17238.81|10
1730176940000|2024-10-29 04:42:20|17319.51|17239.51|17319.53|17239.53|17319.86|17239.86|17319.26|17239.26|10
1730176950000|2024-10-29 04:42:30|17319.3|17239.3|17318.38|17238.38|17319.3|17239.3|17318.18|17238.18|9
1730176960000|2024-10-29 04:42:40|17318.63|17238.63|17318.6|17238.6|17319.31|17239.31|17318.6|17238.6|9
1730176970000|2024-10-29 04:42:50|17318.57|17238.57|17318.49|17238.49|17318.9|17238.9|17318.37|17238.37|10
1730176980000|2024-10-29 04:43:00|17318.45|17238.45|17318.06|17238.06|17318.51|17238.51|17317.89|17237.89|10
1730176990000|2024-10-29 04:43:10|17318.27|17238.27|17318.57|17238.57|17318.8|17238.8|17317.85|17237.85|10
1730177000000|2024-10-29 04:43:20|17317.26|17237.26|17317.75|17237.75|17318.31|17238.31|17317.26|17237.26|10
1730177010000|2024-10-29 04:43:30|17317.45|17237.45|17316.47|17236.47|17317.45|17237.45|17316.47|17236.47|10
1730177020000|2024-10-29 04:43:40|17315.21|17235.21|17314.73|17234.73|17315.29|17235.29|17314.73|17234.73|10
1730177030000|2024-10-29 04:43:50|17314.65|17234.65|17314.03|17234.03|17314.97|17234.97|17314.03|17234.03|10
1730177040000|2024-10-29 04:44:00|17313.73|17233.73|17314.41|17234.41|17314.49|17234.49|17313.63|17233.63|10
1730177050000|2024-10-29 04:44:10|17314.34|17234.34|17314.24|17234.24|17315.35|17235.35|17314.24|17234.24|10
1730177060000|2024-10-29 04:44:20|17314.25|17234.25|17314.24|17234.24|17314.88|17234.88|17314.24|17234.24|9
1730177070000|2024-10-29 04:44:30|17314.06|17234.06|17313.88|17233.88|17314.12|17234.12|17313.82|17233.82|10
1730177080000|2024-10-29 04:44:40|17313.73|17233.73|17314.04|17234.04|17314.29|17234.29|17313.73|17233.73|10
1730177090000|2024-10-29 04:44:50|17314|17234|17313.14|17233.14|17314|17234|17312.64|17232.64|9
1730177100000|2024-10-29 04:45:00|17313.44|17233.44|17315.79|17235.79|17315.79|17235.79|17313.44|17233.44|10
1730177110000|2024-10-29 04:45:10|17315.8|17235.8|17315.14|17235.14|17316.34|17236.34|17315.14|17235.14|10
1730177120000|2024-10-29 04:45:20|17315.37|17235.37|17316.46|17236.46|17316.46|17236.46|17315.34|17235.34|10
1730177130000|2024-10-29 04:45:30|17316.68|17236.68|17316.77|17236.77|17317.11|17237.11|17316.68|17236.68|10
1730177140000|2024-10-29 04:45:40|17316.87|17236.87|17317.68|17237.68|17318.08|17238.08|17316.87|17236.87|10
1730177150000|2024-10-29 04:45:50|17317.63|17237.63|17318.13|17238.13|17318.13|17238.13|17317.55|17237.55|9
1730177160000|2024-10-29 04:46:00|17317.99|17237.99|17318.13|17238.13|17318.26|17238.26|17317.77|17237.77|10
1730177170000|2024-10-29 04:46:10|17318.11|17238.11|17319.24|17239.24|17319.24|17239.24|17318.11|17238.11|10
1730177180000|2024-10-29 04:46:20|17318.75|17238.75|17318.29|17238.29|17318.75|17238.75|17318.1|17238.1|9
1730177190000|2024-10-29 04:46:30|17318.34|17238.34|17318.79|17238.79|17318.98|17238.98|17316.23|17236.23|10
1730177200000|2024-10-29 04:46:40|17318.62|17238.62|17318.3|17238.3|17318.92|17238.92|17318.3|17238.3|10
1730177210000|2024-10-29 04:46:50|17318.52|17238.52|17317.78|17237.78|17319.19|17239.19|17317.78|17237.78|7
1730177220000|2024-10-29 04:47:00|17318.75|17238.75|17318.57|17238.57|17318.75|17238.75|17318.22|17238.22|10
1730177230000|2024-10-29 04:47:10|17318.55|17238.55|17320.14|17240.14|17320.14|17240.14|17318.03|17238.03|10
1730177240000|2024-10-29 04:47:20|17320.23|17240.23|17318.79|17238.79|17320.37|17240.37|17318.79|17238.79|10
1730177250000|2024-10-29 04:47:30|17319.17|17239.17|17317.42|17237.42|17319.36|17239.36|17317.42|17237.42|9
1730177260000|2024-10-29 04:47:40|17317.55|17237.55|17318.12|17238.12|17318.25|17238.25|17317.55|17237.55|10
1730177270000|2024-10-29 04:47:50|17318.45|17238.45|17318.48|17238.48|17318.48|17238.48|17318.11|17238.11|8
1730177280000|2024-10-29 04:48:00|17318.56|17238.56|17321.16|17241.16|17321.16|17241.16|17318.53|17238.53|9
1730177290000|2024-10-29 04:48:10|17321.39|17241.39|17320.11|17240.11|17321.63|17241.63|17320.1|17240.1|10
1730177300000|2024-10-29 04:48:20|17320.16|17240.16|17319.33|17239.33|17320.45|17240.45|17319.33|17239.33|10
1730177310000|2024-10-29 04:48:30|17319.15|17239.15|17320.34|17240.34|17321.27|17241.27|17319.15|17239.15|10
1730177320000|2024-10-29 04:48:40|17320.32|17240.32|17317.51|17237.51|17320.32|17240.32|17317.51|17237.51|9
1730177330000|2024-10-29 04:48:50|17317.36|17237.36|17319.3|17239.3|17319.3|17239.3|17317.32|17237.32|10
1730177340000|2024-10-29 04:49:00|17319.35|17239.35|17318.65|17238.65|17320.19|17240.19|17318.65|17238.65|10
1730177350000|2024-10-29 04:49:10|17318.42|17238.42|17318.36|17238.36|17319.46|17239.46|17318.21|17238.21|10
1730177360000|2024-10-29 04:49:20|17318.14|17238.14|17317.43|17237.43|17318.16|17238.16|17317.4|17237.4|10
1730177370000|2024-10-29 04:49:30|17317.48|17237.48|17318.11|17238.11|17318.78|17238.78|17317.48|17237.48|10
1730177380000|2024-10-29 04:49:40|17318.04|17238.04|17316.57|17236.57|17318.04|17238.04|17316.57|17236.57|10
1730177390000|2024-10-29 04:49:50|17316.33|17236.33|17313.62|17233.62|17316.38|17236.38|17313.62|17233.62|10
1730177400000|2024-10-29 04:50:00|17313.84|17233.84|17313.39|17233.39|17313.9|17233.9|17312.98|17232.98|10
1730177410000|2024-10-29 04:50:10|17313.28|17233.28|17312.79|17232.79|17313.28|17233.28|17312.71|17232.71|10
1730177420000|2024-10-29 04:50:20|17312.82|17232.82|17312.67|17232.67|17313.01|17233.01|17312.54|17232.54|10
1730177430000|2024-10-29 04:50:30|17312.09|17232.09|17310.88|17230.88|17312.47|17232.47|17310.74|17230.74|10
1730177440000|2024-10-29 04:50:40|17312.88|17232.88|17313.89|17233.89|17314.44|17234.44|17312.88|17232.88|10
1730177450000|2024-10-29 04:50:50|17313.91|17233.91|17313.54|17233.54|17313.97|17233.97|17311.68|17231.68|10
1730177460000|2024-10-29 04:51:00|17313.6|17233.6|17313.97|17233.97|17313.97|17233.97|17313.22|17233.22|10
1730177470000|2024-10-29 04:51:10|17314.07|17234.07|17315.09|17235.09|17315.18|17235.18|17314.07|17234.07|8
1730177480000|2024-10-29 04:51:20|17314.85|17234.85|17315.43|17235.43|17316.1|17236.1|17314.85|17234.85|10
1730177490000|2024-10-29 04:51:30|17316.03|17236.03|17315.54|17235.54|17316.45|17236.45|17315.54|17235.54|10
1730177500000|2024-10-29 04:51:40|17315.35|17235.35|17314.7|17234.7|17315.7|17235.7|17314.7|17234.7|10
1730177510000|2024-10-29 04:51:50|17314.52|17234.52|17314.49|17234.49|17314.52|17234.52|17314.06|17234.06|10
1730177520000|2024-10-29 04:52:00|17314.59|17234.59|17314.56|17234.56|17314.59|17234.59|17314.2|17234.2|10
1730177530000|2024-10-29 04:52:10|17314.59|17234.59|17313.25|17233.25|17314.63|17234.63|17313.25|17233.25|9
1730177540000|2024-10-29 04:52:20|17313.11|17233.11|17313.64|17233.64|17313.64|17233.64|17312.88|17232.88|9
1730177550000|2024-10-29 04:52:30|17313.57|17233.57|17314.02|17234.02|17314.12|17234.12|17313.49|17233.49|9
1730177560000|2024-10-29 04:52:40|17313.92|17233.92|17314.15|17234.15|17314.58|17234.58|17313.92|17233.92|9
1730177570000|2024-10-29 04:52:50|17314.12|17234.12|17315.01|17235.01|17315.31|17235.31|17313.09|17233.09|10
1730177580000|2024-10-29 04:53:00|17314.19|17234.19|17314.99|17234.99|17314.99|17234.99|17313.97|17233.97|9
1730177590000|2024-10-29 04:53:10|17314.94|17234.94|17315.16|17235.16|17315.43|17235.43|17314.94|17234.94|10
1730177600000|2024-10-29 04:53:20|17315.31|17235.31|17314.62|17234.62|17315.4|17235.4|17314.62|17234.62|10
1730177610000|2024-10-29 04:53:30|17314.38|17234.38|17314.14|17234.14|17314.38|17234.38|17313.94|17233.94|9
1730177620000|2024-10-29 04:53:40|17314.1|17234.1|17313.37|17233.37|17314.1|17234.1|17313.37|17233.37|10
1730177630000|2024-10-29 04:53:50|17313.33|17233.33|17313.19|17233.19|17313.47|17233.47|17313.19|17233.19|10
1730177640000|2024-10-29 04:54:00|17313.28|17233.28|17313.65|17233.65|17313.8|17233.8|17313.28|17233.28|10
1730177650000|2024-10-29 04:54:10|17313.6|17233.6|17312.8|17232.8|17313.67|17233.67|17312.8|17232.8|9
1730177660000|2024-10-29 04:54:20|17313.01|17233.01|17312.89|17232.89|17313.01|17233.01|17312.86|17232.86|10
1730177670000|2024-10-29 04:54:30|17312.95|17232.95|17312.83|17232.83|17312.95|17232.95|17312.68|17232.68|8
1730177680000|2024-10-29 04:54:40|17312.76|17232.76|17313.22|17233.22|17313.5|17233.5|17312.74|17232.74|10
1730177690000|2024-10-29 04:54:50|17313.3|17233.3|17311.51|17231.51|17313.3|17233.3|17311.06|17231.06|10
1730177700000|2024-10-29 04:55:00|17311.62|17231.62|17309.9|17229.9|17312.51|17232.51|17309.65|17229.65|10
1730177710000|2024-10-29 04:55:10|17310.08|17230.08|17311.33|17231.33|17311.33|17231.33|17310.08|17230.08|10
1730177720000|2024-10-29 04:55:20|17311.85|17231.85|17315.45|17235.45|17315.45|17235.45|17311.85|17231.85|10
1730177730000|2024-10-29 04:55:30|17315.5|17235.5|17316.78|17236.78|17316.78|17236.78|17315.44|17235.44|10
1730177740000|2024-10-29 04:55:40|17317.09|17237.09|17316.97|17236.97|17317.57|17237.57|17316.97|17236.97|8
1730177750000|2024-10-29 04:55:50|17317|17237|17317.03|17237.03|17317.12|17237.12|17316.74|17236.74|9
1730177760000|2024-10-29 04:56:00|17317.26|17237.26|17318.06|17238.06|17318.26|17238.26|17317.2|17237.2|10
1730177770000|2024-10-29 04:56:10|17318.13|17238.13|17318.41|17238.41|17318.41|17238.41|17317.98|17237.98|9
1730177780000|2024-10-29 04:56:20|17318.67|17238.67|17317.92|17237.92|17318.67|17238.67|17317.11|17237.11|10
1730177790000|2024-10-29 04:56:30|17317.05|17237.05|17316.22|17236.22|17317.05|17237.05|17316.2|17236.2|10
1730177800000|2024-10-29 04:56:40|17316.31|17236.31|17315.79|17235.79|17316.31|17236.31|17315.79|17235.79|9
1730177810000|2024-10-29 04:56:50|17315.99|17235.99|17315.27|17235.27|17316.23|17236.23|17315.23|17235.23|10
1730177820000|2024-10-29 04:57:00|17314.87|17234.87|17313.91|17233.91|17314.87|17234.87|17313.83|17233.83|10
1730177830000|2024-10-29 04:57:10|17313.94|17233.94|17314.24|17234.24|17314.24|17234.24|17312.55|17232.55|10
1730177840000|2024-10-29 04:57:20|17314.27|17234.27|17316.1|17236.1|17316.1|17236.1|17314.21|17234.21|9
1730177850000|2024-10-29 04:57:30|17316.14|17236.14|17318.13|17238.13|17318.21|17238.21|17316.14|17236.14|10
1730177860000|2024-10-29 04:57:40|17318.8|17238.8|17321.79|17241.79|17321.79|17241.79|17317.49|17237.49|9
1730177870000|2024-10-29 04:57:50|17321.71|17241.71|17322.25|17242.25|17322.4|17242.4|17321.71|17241.71|9
1730177880000|2024-10-29 04:58:00|17322.19|17242.19|17319.26|17239.26|17322.22|17242.22|17319.26|17239.26|10
1730177890000|2024-10-29 04:58:10|17319.22|17239.22|17318.92|17238.92|17319.5|17239.5|17318.92|17238.92|10
1730177900000|2024-10-29 04:58:20|17318.96|17238.96|17320.78|17240.78|17320.78|17240.78|17318.96|17238.96|10
1730177910000|2024-10-29 04:58:30|17320.95|17240.95|17322.72|17242.72|17322.72|17242.72|17320.91|17240.91|10
1730177920000|2024-10-29 04:58:40|17322.96|17242.96|17324.76|17244.76|17324.86|17244.86|17322.96|17242.96|9
1730177930000|2024-10-29 04:58:50|17325.06|17245.06|17325.46|17245.46|17325.46|17245.46|17324.84|17244.84|10
1730177940000|2024-10-29 04:59:00|17325.32|17245.32|17327.89|17247.89|17327.89|17247.89|17325.32|17245.32|9
1730177950000|2024-10-29 04:59:10|17328.04|17248.04|17327.1|17247.1|17328.04|17248.04|17327.1|17247.1|9
1730177960000|2024-10-29 04:59:20|17327.12|17247.12|17326.18|17246.18|17327.47|17247.47|17326.06|17246.06|10
1730177970000|2024-10-29 04:59:30|17326.19|17246.19|17326.18|17246.18|17326.3|17246.3|17325.73|17245.73|10
1730177980000|2024-10-29 04:59:40|17326.08|17246.08|17327.91|17247.91|17328.06|17248.06|17325.88|17245.88|10
1730177990000|2024-10-29 04:59:50|17327.8|17247.8|17328.3|17248.3|17328.31|17248.31|17327.8|17247.8|10
1730178000000|2024-10-29 05:00:00|17328.26|17248.26|17328.81|17248.81|17329.09|17249.09|17328.2|17248.2|9
1730178010000|2024-10-29 05:00:10|17328.83|17248.83|17328.86|17248.86|17329.31|17249.31|17328.63|17248.63|9
1730178020000|2024-10-29 05:00:20|17327.92|17247.92|17326.12|17246.12|17327.92|17247.92|17325.55|17245.55|10
1730178030000|2024-10-29 05:00:30|17327.59|17247.59|17326.99|17246.99|17328.77|17248.77|17326.99|17246.99|10
1730178040000|2024-10-29 05:00:40|17327.08|17247.08|17325.96|17245.96|17327.08|17247.08|17325.96|17245.96|10
1730178050000|2024-10-29 05:00:50|17325.83|17245.83|17325.87|17245.87|17325.95|17245.95|17325.29|17245.29|10
1730178060000|2024-10-29 05:01:00|17325.89|17245.89|17328.38|17248.38|17328.38|17248.38|17325.89|17245.89|10
1730178070000|2024-10-29 05:01:10|17328.87|17248.87|17328.38|17248.38|17329.16|17249.16|17328.24|17248.24|10
1730178080000|2024-10-29 05:01:20|17328.13|17248.13|17324.87|17244.87|17328.13|17248.13|17324.78|17244.78|10
1730178090000|2024-10-29 05:01:30|17324.7|17244.7|17325.57|17245.57|17325.61|17245.61|17324.18|17244.18|10
1730178100000|2024-10-29 05:01:40|17325.63|17245.63|17325.09|17245.09|17325.76|17245.76|17325.09|17245.09|10
1730178110000|2024-10-29 05:01:50|17324.27|17244.27|17325.81|17245.81|17326.2|17246.2|17324.27|17244.27|10
1730178120000|2024-10-29 05:02:00|17326.1|17246.1|17327.04|17247.04|17327.04|17247.04|17325.47|17245.47|10
1730178130000|2024-10-29 05:02:10|17327.17|17247.17|17327.8|17247.8|17327.81|17247.81|17327.17|17247.17|10
1730178140000|2024-10-29 05:02:20|17327.83|17247.83|17326.01|17246.01|17328.46|17248.46|17326.01|17246.01|10
1730178150000|2024-10-29 05:02:30|17325.85|17245.85|17326.75|17246.75|17326.75|17246.75|17325.1|17245.1|10
1730178160000|2024-10-29 05:02:40|17326.7|17246.7|17325.19|17245.19|17326.7|17246.7|17325.18|17245.18|10
1730178170000|2024-10-29 05:02:50|17324.93|17244.93|17324.05|17244.05|17324.93|17244.93|17324.05|17244.05|8
1730178180000|2024-10-29 05:03:00|17324.13|17244.13|17323.71|17243.71|17324.19|17244.19|17323.67|17243.67|10
1730178190000|2024-10-29 05:03:10|17323.77|17243.77|17322.55|17242.55|17323.91|17243.91|17322.55|17242.55|9
1730178200000|2024-10-29 05:03:20|17322.5|17242.5|17322.84|17242.84|17322.84|17242.84|17322.4|17242.4|10
1730178210000|2024-10-29 05:03:30|17322.83|17242.83|17322.73|17242.73|17323.24|17243.24|17322.69|17242.69|10
1730178220000|2024-10-29 05:03:40|17322.65|17242.65|17322.25|17242.25|17322.68|17242.68|17322.25|17242.25|8
1730178230000|2024-10-29 05:03:50|17322.22|17242.22|17321.43|17241.43|17322.31|17242.31|17321.38|17241.38|10
1730178240000|2024-10-29 05:04:00|17321.56|17241.56|17321.79|17241.79|17321.96|17241.96|17321.41|17241.41|10
1730178250000|2024-10-29 05:04:10|17321.43|17241.43|17320.63|17240.63|17321.46|17241.46|17320.63|17240.63|10
1730178260000|2024-10-29 05:04:20|17320.08|17240.08|17316.15|17236.15|17320.08|17240.08|17316.15|17236.15|10
1730178270000|2024-10-29 05:04:30|17315.82|17235.82|17315.51|17235.51|17316.53|17236.53|17315.51|17235.51|10
1730178280000|2024-10-29 05:04:40|17315.24|17235.24|17313.3|17233.3|17315.24|17235.24|17313.3|17233.3|10
1730178290000|2024-10-29 05:04:50|17313.55|17233.55|17312.79|17232.79|17313.73|17233.73|17312.79|17232.79|10
1730178300000|2024-10-29 05:05:00|17312.43|17232.43|17311.79|17231.79|17312.65|17232.65|17311.5|17231.5|10
1730178310000|2024-10-29 05:05:10|17309.51|17229.51|17303.96|17223.96|17309.51|17229.51|17303.96|17223.96|10
1730178320000|2024-10-29 05:05:20|17303.34|17223.34|17301.46|17221.46|17303.39|17223.39|17301.46|17221.46|9
1730178330000|2024-10-29 05:05:30|17301.51|17221.51|17300.25|17220.25|17301.51|17221.51|17300.19|17220.19|10
1730178340000|2024-10-29 05:05:40|17300.19|17220.19|17300.89|17220.89|17301.32|17221.32|17300.19|17220.19|10
1730178350000|2024-10-29 05:05:50|17300.99|17220.99|17301.1|17221.1|17301.11|17221.11|17300.11|17220.11|10
1730178360000|2024-10-29 05:06:00|17300.92|17220.92|17301.22|17221.22|17301.95|17221.95|17300.92|17220.92|10
1730178370000|2024-10-29 05:06:10|17301.12|17221.12|17299.62|17219.62|17301.12|17221.12|17299.62|17219.62|10
1730178380000|2024-10-29 05:06:20|17299.6|17219.6|17299.17|17219.17|17299.6|17219.6|17298.71|17218.71|9
1730178390000|2024-10-29 05:06:30|17299.27|17219.27|17299.75|17219.75|17299.79|17219.79|17299.27|17219.27|10
1730178400000|2024-10-29 05:06:40|17299.66|17219.66|17299.54|17219.54|17300.24|17220.24|17299.53|17219.53|10
1730178410000|2024-10-29 05:06:50|17299.55|17219.55|17299.88|17219.88|17299.88|17219.88|17298.87|17218.87|8
1730178420000|2024-10-29 05:07:00|17299.9|17219.9|17300.42|17220.42|17300.61|17220.61|17299.9|17219.9|8
1730178430000|2024-10-29 05:07:10|17300.17|17220.17|17299.6|17219.6|17300.35|17220.35|17299.57|17219.57|10
1730178440000|2024-10-29 05:07:20|17299.59|17219.59|17301.7|17221.7|17301.7|17221.7|17299.59|17219.59|10
1730178450000|2024-10-29 05:07:30|17301.74|17221.74|17301.68|17221.68|17301.99|17221.99|17301.68|17221.68|10
1730178460000|2024-10-29 05:07:40|17301.72|17221.72|17302.7|17222.7|17302.86|17222.86|17301.5|17221.5|10
1730178470000|2024-10-29 05:07:50|17302.8|17222.8|17302.84|17222.84|17302.89|17222.89|17302.39|17222.39|10
1730178480000|2024-10-29 05:08:00|17302.98|17222.98|17302.23|17222.23|17303.13|17223.13|17302.23|17222.23|9
1730178490000|2024-10-29 05:08:10|17302.25|17222.25|17301.45|17221.45|17302.31|17222.31|17301.45|17221.45|10
1730178500000|2024-10-29 05:08:20|17301.44|17221.44|17302.65|17222.65|17302.82|17222.82|17301.44|17221.44|10
1730178510000|2024-10-29 05:08:30|17302.64|17222.64|17302.53|17222.53|17302.76|17222.76|17302.44|17222.44|10
1730178520000|2024-10-29 05:08:40|17302.6|17222.6|17302.15|17222.15|17302.6|17222.6|17302.15|17222.15|10
1730178530000|2024-10-29 05:08:50|17300.36|17220.36|17299.99|17219.99|17300.49|17220.49|17299.99|17219.99|10
1730178540000|2024-10-29 05:09:00|17300.11|17220.11|17300.93|17220.93|17300.97|17220.97|17299.36|17219.36|9
1730178550000|2024-10-29 05:09:10|17300.38|17220.38|17299.33|17219.33|17300.67|17220.67|17299.33|17219.33|10
1730178560000|2024-10-29 05:09:20|17299.45|17219.45|17299.13|17219.13|17299.45|17219.45|17298.97|17218.97|9
1730178570000|2024-10-29 05:09:30|17299.32|17219.32|17298.32|17218.32|17299.32|17219.32|17298.32|17218.32|9
1730178580000|2024-10-29 05:09:40|17298.72|17218.72|17297.55|17217.55|17298.72|17218.72|17297.55|17217.55|10
1730178590000|2024-10-29 05:09:50|17297.35|17217.35|17296.94|17216.94|17297.36|17217.36|17296.94|17216.94|10
1730178600000|2024-10-29 05:10:00|17297.15|17217.15|17298.11|17218.11|17298.11|17218.11|17297.06|17217.06|9
1730178610000|2024-10-29 05:10:10|17298.06|17218.06|17294.68|17214.68|17298.06|17218.06|17294.68|17214.68|9
1730178620000|2024-10-29 05:10:20|17294.66|17214.66|17295.11|17215.11|17295.11|17215.11|17294.01|17214.01|9
1730178630000|2024-10-29 05:10:30|17295.17|17215.17|17296.32|17216.32|17296.32|17216.32|17295.02|17215.02|10
1730178640000|2024-10-29 05:10:40|17296.56|17216.56|17295.24|17215.24|17296.56|17216.56|17295.24|17215.24|8
1730178650000|2024-10-29 05:10:50|17295.31|17215.31|17295.46|17215.46|17295.53|17215.53|17295.11|17215.11|10
1730178660000|2024-10-29 05:11:00|17295.49|17215.49|17294.87|17214.87|17295.51|17215.51|17294.87|17214.87|10
1730178670000|2024-10-29 05:11:10|17294.89|17214.89|17294.68|17214.68|17294.89|17214.89|17293.13|17213.13|10
1730178680000|2024-10-29 05:11:20|17294.75|17214.75|17294.08|17214.08|17295.09|17215.09|17294.08|17214.08|10
1730178690000|2024-10-29 05:11:30|17293.83|17213.83|17293.51|17213.51|17293.97|17213.97|17293.51|17213.51|10
1730178700000|2024-10-29 05:11:40|17293.26|17213.26|17292.95|17212.95|17293.26|17213.26|17292.95|17212.95|8
1730178710000|2024-10-29 05:11:50|17293.03|17213.03|17292.57|17212.57|17293.05|17213.05|17292.57|17212.57|10
1730178720000|2024-10-29 05:12:00|17292.69|17212.69|17291.55|17211.55|17292.69|17212.69|17291.55|17211.55|10
1730178730000|2024-10-29 05:12:10|17291.56|17211.56|17290.81|17210.81|17291.56|17211.56|17290.8|17210.8|10
1730178740000|2024-10-29 05:12:20|17290.91|17210.91|17291.07|17211.07|17291.36|17211.36|17290.91|17210.91|8
1730178750000|2024-10-29 05:12:30|17291.18|17211.18|17291.2|17211.2|17291.36|17211.36|17291.18|17211.18|10
1730178760000|2024-10-29 05:12:40|17291.11|17211.11|17293.53|17213.53|17293.53|17213.53|17291.11|17211.11|10
1730178770000|2024-10-29 05:12:50|17293.35|17213.35|17293.82|17213.82|17293.82|17213.82|17293.31|17213.31|10
1730178780000|2024-10-29 05:13:00|17293.81|17213.81|17294.03|17214.03|17294.03|17214.03|17293.57|17213.57|9
1730178790000|2024-10-29 05:13:10|17294.01|17214.01|17293.38|17213.38|17294.16|17214.16|17293.38|17213.38|9
1730178800000|2024-10-29 05:13:20|17293.46|17213.46|17293.92|17213.92|17294.03|17214.03|17293.46|17213.46|7
1730178810000|2024-10-29 05:13:30|17293.74|17213.74|17293.95|17213.95|17293.95|17213.95|17293.67|17213.67|10
1730178820000|2024-10-29 05:13:40|17293.94|17213.94|17293.27|17213.27|17293.94|17213.94|17293.24|17213.24|9
1730178830000|2024-10-29 05:13:50|17293.16|17213.16|17293.74|17213.74|17293.74|17213.74|17293.11|17213.11|10
1730178840000|2024-10-29 05:14:00|17293.84|17213.84|17293.14|17213.14|17293.85|17213.85|17293.14|17213.14|10
1730178850000|2024-10-29 05:14:10|17293.46|17213.46|17295.25|17215.25|17295.26|17215.26|17293.38|17213.38|10
1730178860000|2024-10-29 05:14:20|17295.43|17215.43|17295.96|17215.96|17296.09|17216.09|17295.43|17215.43|9
1730178870000|2024-10-29 05:14:30|17296.24|17216.24|17297.37|17217.37|17297.5|17217.5|17296.24|17216.24|10
1730178880000|2024-10-29 05:14:40|17297.42|17217.42|17297.54|17217.54|17297.64|17217.64|17297.25|17217.25|9
1730178890000|2024-10-29 05:14:50|17297.82|17217.82|17298.43|17218.43|17298.43|17218.43|17297.39|17217.39|9
1730178900000|2024-10-29 05:15:00|17298.49|17218.49|17300.05|17220.05|17300.35|17220.35|17298.49|17218.49|10
1730178910000|2024-10-29 05:15:10|17300.04|17220.04|17300.06|17220.06|17300.32|17220.32|17299.49|17219.49|10
1730178920000|2024-10-29 05:15:20|17299.97|17219.97|17299.36|17219.36|17299.97|17219.97|17298.59|17218.59|10
1730178930000|2024-10-29 05:15:30|17299.34|17219.34|17300.46|17220.46|17300.46|17220.46|17299.34|17219.34|10
1730178940000|2024-10-29 05:15:40|17300.18|17220.18|17299.31|17219.31|17300.18|17220.18|17299.26|17219.26|9
1730178950000|2024-10-29 05:15:50|17299.33|17219.33|17297|17217|17299.33|17219.33|17296.95|17216.95|10
1730178960000|2024-10-29 05:16:00|17296.89|17216.89|17297.07|17217.07|17297.53|17217.53|17296.87|17216.87|10
1730178970000|2024-10-29 05:16:10|17296.8|17216.8|17296.99|17216.99|17296.99|17216.99|17296.18|17216.18|9
1730178980000|2024-10-29 05:16:20|17297.02|17217.02|17296.07|17216.07|17297.06|17217.06|17296.07|17216.07|9
1730178990000|2024-10-29 05:16:30|17295.24|17215.24|17295.58|17215.58|17295.58|17215.58|17295.05|17215.05|8
1730179000000|2024-10-29 05:16:40|17295.64|17215.64|17295.59|17215.59|17295.8|17215.8|17295.51|17215.51|9
1730179010000|2024-10-29 05:16:50|17295.66|17215.66|17295.32|17215.32|17295.66|17215.66|17294.59|17214.59|10
1730179020000|2024-10-29 05:17:00|17295.21|17215.21|17294.78|17214.78|17295.39|17215.39|17294.78|17214.78|9
1730179030000|2024-10-29 05:17:10|17294.88|17214.88|17293.43|17213.43|17294.88|17214.88|17293.43|17213.43|10
1730179040000|2024-10-29 05:17:20|17293.38|17213.38|17290.96|17210.96|17293.38|17213.38|17290.96|17210.96|10
1730179050000|2024-10-29 05:17:30|17290.36|17210.36|17287.83|17207.83|17290.36|17210.36|17287.62|17207.62|9
1730179060000|2024-10-29 05:17:40|17287.26|17207.26|17288.22|17208.22|17288.22|17208.22|17286.68|17206.68|10
1730179070000|2024-10-29 05:17:50|17288.4|17208.4|17287.92|17207.92|17288.4|17208.4|17287.83|17207.83|10
1730179080000|2024-10-29 05:18:00|17287.9|17207.9|17286.99|17206.99|17288.19|17208.19|17286.99|17206.99|10
1730179090000|2024-10-29 05:18:10|17286.86|17206.86|17285.81|17205.81|17286.87|17206.87|17285.81|17205.81|10
1730179100000|2024-10-29 05:18:20|17286.23|17206.23|17283.83|17203.83|17286.41|17206.41|17283.83|17203.83|10
1730179110000|2024-10-29 05:18:30|17283.98|17203.98|17283.14|17203.14|17283.98|17203.98|17283.02|17203.02|9
1730179120000|2024-10-29 05:18:40|17281.77|17201.77|17280.29|17200.29|17281.77|17201.77|17280.03|17200.03|10
1730179130000|2024-10-29 05:18:50|17280.24|17200.24|17277.79|17197.79|17280.24|17200.24|17277.36|17197.36|10
1730179140000|2024-10-29 05:19:00|17277.82|17197.82|17280.49|17200.49|17280.49|17200.49|17277.82|17197.82|9
1730179150000|2024-10-29 05:19:10|17280.67|17200.67|17276.4|17196.4|17280.93|17200.93|17276.4|17196.4|10
1730179160000|2024-10-29 05:19:20|17276.37|17196.37|17273.02|17193.02|17276.37|17196.37|17273.02|17193.02|10
1730179170000|2024-10-29 05:19:30|17273.11|17193.11|17269.42|17189.42|17273.35|17193.35|17269.42|17189.42|10
1730179180000|2024-10-29 05:19:40|17268.76|17188.76|17270.33|17190.33|17271.37|17191.37|17268.56|17188.56|10
1730179190000|2024-10-29 05:19:50|17269.89|17189.89|17269.05|17189.05|17269.92|17189.92|17269.05|17189.05|9
1730179200000|2024-10-29 05:20:00|17269.23|17189.23|17270.38|17190.38|17270.82|17190.82|17269.23|17189.23|10
1730179210000|2024-10-29 05:20:10|17270.46|17190.46|17270.65|17190.65|17270.66|17190.66|17270.36|17190.36|10
1730179220000|2024-10-29 05:20:20|17270.64|17190.64|17271.98|17191.98|17272.34|17192.34|17270.64|17190.64|10
1730179230000|2024-10-29 05:20:30|17272.01|17192.01|17272.35|17192.35|17272.55|17192.55|17271.79|17191.79|9
1730179240000|2024-10-29 05:20:40|17272.04|17192.04|17273.86|17193.86|17273.87|17193.87|17271.87|17191.87|10
1730179250000|2024-10-29 05:20:50|17273.94|17193.94|17273.63|17193.63|17274.21|17194.21|17273.63|17193.63|10
1730179260000|2024-10-29 05:21:00|17274.09|17194.09|17273.69|17193.69|17274.09|17194.09|17273.62|17193.62|10
1730179270000|2024-10-29 05:21:10|17273.62|17193.62|17273.26|17193.26|17273.67|17193.67|17273.26|17193.26|7
1730179280000|2024-10-29 05:21:20|17273.3|17193.3|17273.45|17193.45|17273.66|17193.66|17273.29|17193.29|10
1730179290000|2024-10-29 05:21:30|17273.6|17193.6|17273.27|17193.27|17273.6|17193.6|17273.15|17193.15|9
1730179300000|2024-10-29 05:21:40|17273.55|17193.55|17273.57|17193.57|17273.91|17193.91|17272.95|17192.95|10
1730179310000|2024-10-29 05:21:50|17273.53|17193.53|17273.21|17193.21|17273.62|17193.62|17272.78|17192.78|9
1730179320000|2024-10-29 05:22:00|17273.24|17193.24|17273.23|17193.23|17273.55|17193.55|17273.18|17193.18|10
1730179330000|2024-10-29 05:22:10|17273.18|17193.18|17272.86|17192.86|17273.18|17193.18|17272.35|17192.35|10
1730179340000|2024-10-29 05:22:20|17272.75|17192.75|17271.79|17191.79|17273.06|17193.06|17271.79|17191.79|10
1730179350000|2024-10-29 05:22:30|17271.62|17191.62|17271.83|17191.83|17271.98|17191.98|17271.4|17191.4|8
1730179360000|2024-10-29 05:22:40|17271.86|17191.86|17271.14|17191.14|17271.86|17191.86|17271.14|17191.14|9
1730179370000|2024-10-29 05:22:50|17271.25|17191.25|17270.9|17190.9|17271.33|17191.33|17270.9|17190.9|10
1730179380000|2024-10-29 05:23:00|17270.89|17190.89|17271.22|17191.22|17271.25|17191.25|17270.89|17190.89|9
1730179390000|2024-10-29 05:23:10|17271.07|17191.07|17270.5|17190.5|17271.07|17191.07|17270.5|17190.5|9
1730179400000|2024-10-29 05:23:20|17270.43|17190.43|17270.2|17190.2|17270.43|17190.43|17270.09|17190.09|9
1730179410000|2024-10-29 05:23:30|17270.46|17190.46|17270.07|17190.07|17270.64|17190.64|17269.76|17189.76|10
1730179420000|2024-10-29 05:23:40|17270.02|17190.02|17269.86|17189.86|17270.02|17190.02|17269.51|17189.51|10
1730179430000|2024-10-29 05:23:50|17270.1|17190.1|17271.56|17191.56|17271.56|17191.56|17269.94|17189.94|10
1730179440000|2024-10-29 05:24:00|17271.41|17191.41|17270.27|17190.27|17271.41|17191.41|17270.27|17190.27|10
1730179450000|2024-10-29 05:24:10|17270.18|17190.18|17271.96|17191.96|17271.96|17191.96|17269.89|17189.89|10
1730179460000|2024-10-29 05:24:20|17273.21|17193.21|17273.67|17193.67|17274.05|17194.05|17273.21|17193.21|10
1730179470000|2024-10-29 05:24:30|17273.69|17193.69|17271.75|17191.75|17274.22|17194.22|17271.75|17191.75|9
1730179480000|2024-10-29 05:24:40|17271.64|17191.64|17272.44|17192.44|17272.54|17192.54|17271.56|17191.56|10
1730179490000|2024-10-29 05:24:50|17273.21|17193.21|17274.35|17194.35|17274.43|17194.43|17273.21|17193.21|9
1730179500000|2024-10-29 05:25:00|17273.81|17193.81|17273.91|17193.91|17274.05|17194.05|17273.36|17193.36|10
1730179510000|2024-10-29 05:25:10|17274.12|17194.12|17273.78|17193.78|17274.37|17194.37|17273.74|17193.74|10
1730179520000|2024-10-29 05:25:20|17273.72|17193.72|17272.96|17192.96|17273.75|17193.75|17272.95|17192.95|9
1730179530000|2024-10-29 05:25:30|17272.98|17192.98|17274.05|17194.05|17274.05|17194.05|17272.98|17192.98|9
1730179540000|2024-10-29 05:25:40|17273.97|17193.97|17273.7|17193.7|17274.56|17194.56|17273.7|17193.7|10
1730179550000|2024-10-29 05:25:50|17273.65|17193.65|17273.63|17193.63|17274.44|17194.44|17273.63|17193.63|10
1730179560000|2024-10-29 05:26:00|17273.66|17193.66|17273.17|17193.17|17273.66|17193.66|17272.97|17192.97|10
1730179570000|2024-10-29 05:26:10|17273.22|17193.22|17273.59|17193.59|17273.59|17193.59|17272.94|17192.94|7
1730179580000|2024-10-29 05:26:20|17273.36|17193.36|17275.14|17195.14|17275.39|17195.39|17273.36|17193.36|10
1730179590000|2024-10-29 05:26:30|17274.91|17194.91|17277.55|17197.55|17277.55|17197.55|17274.89|17194.89|10
1730179600000|2024-10-29 05:26:40|17277.99|17197.99|17277.75|17197.75|17278.19|17198.19|17277.22|17197.22|10
1730179610000|2024-10-29 05:26:50|17277.66|17197.66|17278.58|17198.58|17278.75|17198.75|17277.66|17197.66|9
1730179620000|2024-10-29 05:27:00|17278.59|17198.59|17278.85|17198.85|17279.02|17199.02|17278.45|17198.45|9
1730179630000|2024-10-29 05:27:10|17278.49|17198.49|17279.28|17199.28|17279.28|17199.28|17278.36|17198.36|9
1730179640000|2024-10-29 05:27:20|17279.22|17199.22|17277.93|17197.93|17279.23|17199.23|17277.93|17197.93|10
1730179650000|2024-10-29 05:27:30|17278.11|17198.11|17277.65|17197.65|17278.11|17198.11|17277.65|17197.65|10
1730179660000|2024-10-29 05:27:40|17278.42|17198.42|17277.33|17197.33|17278.76|17198.76|17277.33|17197.33|10
1730179670000|2024-10-29 05:27:50|17277.3|17197.3|17277.16|17197.16|17277.66|17197.66|17276.93|17196.93|7
1730179680000|2024-10-29 05:28:00|17276.99|17196.99|17275.95|17195.95|17276.99|17196.99|17275.23|17195.23|10
1730179690000|2024-10-29 05:28:10|17275.99|17195.99|17277.24|17197.24|17277.31|17197.31|17275.88|17195.88|9
1730179700000|2024-10-29 05:28:20|17277.61|17197.61|17277.63|17197.63|17277.67|17197.67|17276.91|17196.91|10
1730179710000|2024-10-29 05:28:30|17277.6|17197.6|17277.73|17197.73|17277.8|17197.8|17277.6|17197.6|9
1730179720000|2024-10-29 05:28:40|17277.69|17197.69|17277.3|17197.3|17277.69|17197.69|17277.08|17197.08|10
1730179730000|2024-10-29 05:28:50|17277.22|17197.22|17277.16|17197.16|17277.24|17197.24|17277.04|17197.04|10
1730179740000|2024-10-29 05:29:00|17277.22|17197.22|17276.57|17196.57|17277.37|17197.37|17276.57|17196.57|9
1730179750000|2024-10-29 05:29:10|17276.29|17196.29|17276.2|17196.2|17276.29|17196.29|17275.6|17195.6|10
1730179760000|2024-10-29 05:29:20|17276.19|17196.19|17276.14|17196.14|17276.41|17196.41|17276.11|17196.11|10
1730179770000|2024-10-29 05:29:30|17275.97|17195.97|17275.28|17195.28|17275.97|17195.97|17275.28|17195.28|8
1730179780000|2024-10-29 05:29:40|17275.38|17195.38|17275.41|17195.41|17276.34|17196.34|17275.38|17195.38|10
1730179790000|2024-10-29 05:29:50|17275.58|17195.58|17274.16|17194.16|17275.63|17195.63|17274.16|17194.16|9
1730179800000|2024-10-29 05:30:00|17274.12|17194.12|17272.47|17192.47|17274.12|17194.12|17272.47|17192.47|9
1730179810000|2024-10-29 05:30:10|17272.48|17192.48|17268.76|17188.76|17272.48|17192.48|17268.76|17188.76|10
1730179820000|2024-10-29 05:30:20|17268.63|17188.63|17269.19|17189.19|17269.2|17189.2|17268.51|17188.51|9
1730179830000|2024-10-29 05:30:30|17268.77|17188.77|17268.32|17188.32|17269|17189|17268.32|17188.32|9
1730179840000|2024-10-29 05:30:40|17268.4|17188.4|17268.83|17188.83|17268.83|17188.83|17268.29|17188.29|10
1730179850000|2024-10-29 05:30:50|17268.85|17188.85|17269.71|17189.71|17269.9|17189.9|17268.85|17188.85|10
1730179860000|2024-10-29 05:31:00|17269.95|17189.95|17270.18|17190.18|17270.82|17190.82|17269.89|17189.89|10
1730179870000|2024-10-29 05:31:10|17270.8|17190.8|17270.93|17190.93|17271.61|17191.61|17270.79|17190.79|10
1730179880000|2024-10-29 05:31:20|17270.84|17190.84|17271.63|17191.63|17271.63|17191.63|17270.79|17190.79|10
1730179890000|2024-10-29 05:31:30|17272.2|17192.2|17274.44|17194.44|17274.59|17194.59|17272.2|17192.2|10
1730179900000|2024-10-29 05:31:40|17274.41|17194.41|17275.87|17195.87|17275.87|17195.87|17274.41|17194.41|10
1730179910000|2024-10-29 05:31:50|17276|17196|17279.26|17199.26|17279.26|17199.26|17276|17196|10
1730179920000|2024-10-29 05:32:00|17279.56|17199.56|17280.22|17200.22|17280.26|17200.26|17279.56|17199.56|10
1730179930000|2024-10-29 05:32:10|17280.61|17200.61|17282.16|17202.16|17282.16|17202.16|17280.61|17200.61|10
1730179940000|2024-10-29 05:32:20|17282.37|17202.37|17282.08|17202.08|17282.46|17202.46|17281.8|17201.8|9
1730179950000|2024-10-29 05:32:30|17282.05|17202.05|17283.24|17203.24|17283.24|17203.24|17281.99|17201.99|10
1730179960000|2024-10-29 05:32:40|17283.41|17203.41|17287.87|17207.87|17287.87|17207.87|17283.01|17203.01|10
1730179970000|2024-10-29 05:32:50|17287.58|17207.58|17287.56|17207.56|17288.08|17208.08|17287.49|17207.49|10
1730179980000|2024-10-29 05:33:00|17287.84|17207.84|17288.57|17208.57|17288.57|17208.57|17287.75|17207.75|10
1730179990000|2024-10-29 05:33:10|17288.35|17208.35|17287.7|17207.7|17288.35|17208.35|17287.49|17207.49|10
1730180000000|2024-10-29 05:33:20|17287.71|17207.71|17286.69|17206.69|17287.71|17207.71|17286.56|17206.56|10
1730180010000|2024-10-29 05:33:30|17286.55|17206.55|17286.57|17206.57|17286.75|17206.75|17286.38|17206.38|9
1730180020000|2024-10-29 05:33:40|17286.77|17206.77|17286.03|17206.03|17286.89|17206.89|17286.03|17206.03|9
1730180030000|2024-10-29 05:33:50|17286.01|17206.01|17285.91|17205.91|17286.42|17206.42|17285.81|17205.81|10
1730180040000|2024-10-29 05:34:00|17285.8|17205.8|17285.3|17205.3|17285.8|17205.8|17285.22|17205.22|10
1730180050000|2024-10-29 05:34:10|17285.08|17205.08|17284.88|17204.88|17285.08|17205.08|17284.82|17204.82|10
1730180060000|2024-10-29 05:34:20|17284.85|17204.85|17285.31|17205.31|17285.31|17205.31|17284.85|17204.85|10
1730180070000|2024-10-29 05:34:30|17285.44|17205.44|17284.53|17204.53|17285.44|17205.44|17284.53|17204.53|10
1730180080000|2024-10-29 05:34:40|17284.36|17204.36|17285.16|17205.16|17285.16|17205.16|17284.36|17204.36|10
1730180090000|2024-10-29 05:34:50|17285.42|17205.42|17284.68|17204.68|17285.42|17205.42|17284.39|17204.39|10
1730180100000|2024-10-29 05:35:00|17284.59|17204.59|17283.45|17203.45|17284.59|17204.59|17283.45|17203.45|10
1730180110000|2024-10-29 05:35:10|17283.4|17203.4|17281.02|17201.02|17283.43|17203.43|17281.02|17201.02|8
1730180120000|2024-10-29 05:35:20|17281.18|17201.18|17281.6|17201.6|17281.6|17201.6|17281|17201|10
1730180130000|2024-10-29 05:35:30|17281.75|17201.75|17280.64|17200.64|17281.84|17201.84|17280.64|17200.64|10
1730180140000|2024-10-29 05:35:40|17280.63|17200.63|17281.14|17201.14|17281.14|17201.14|17280.61|17200.61|10
1730180150000|2024-10-29 05:35:50|17281.58|17201.58|17282.31|17202.31|17282.31|17202.31|17281.58|17201.58|9
1730180160000|2024-10-29 05:36:00|17282.2|17202.2|17280.87|17200.87|17282.24|17202.24|17280.87|17200.87|8
1730180170000|2024-10-29 05:36:10|17280.82|17200.82|17280.4|17200.4|17280.98|17200.98|17280.4|17200.4|9
1730180180000|2024-10-29 05:36:20|17280.22|17200.22|17281.75|17201.75|17281.75|17201.75|17279.73|17199.73|9
1730180190000|2024-10-29 05:36:30|17282.22|17202.22|17280.61|17200.61|17282.53|17202.53|17280.61|17200.61|9
1730180200000|2024-10-29 05:36:40|17280.24|17200.24|17279.03|17199.03|17280.24|17200.24|17278.81|17198.81|10
1730180210000|2024-10-29 05:36:50|17279.24|17199.24|17278.27|17198.27|17279.24|17199.24|17278.27|17198.27|9
1730180220000|2024-10-29 05:37:00|17278.43|17198.43|17278.28|17198.28|17278.46|17198.46|17278.01|17198.01|10
1730180230000|2024-10-29 05:37:10|17278.07|17198.07|17278.94|17198.94|17278.94|17198.94|17277.94|17197.94|9
1730180240000|2024-10-29 05:37:20|17279.34|17199.34|17278.7|17198.7|17279.44|17199.44|17278.55|17198.55|10
1730180250000|2024-10-29 05:37:30|17278.74|17198.74|17278.67|17198.67|17278.84|17198.84|17278.36|17198.36|10
1730180260000|2024-10-29 05:37:40|17278.52|17198.52|17278.54|17198.54|17279.08|17199.08|17278.36|17198.36|10
1730180270000|2024-10-29 05:37:50|17278.55|17198.55|17279.16|17199.16|17279.24|17199.24|17278.55|17198.55|10
1730180280000|2024-10-29 05:38:00|17279.27|17199.27|17278.98|17198.98|17279.29|17199.29|17278.86|17198.86|10
1730180290000|2024-10-29 05:38:10|17279.13|17199.13|17278.54|17198.54|17279.47|17199.47|17278.54|17198.54|10
1730180300000|2024-10-29 05:38:20|17278.35|17198.35|17278.28|17198.28|17278.35|17198.35|17278.02|17198.02|9
1730180310000|2024-10-29 05:38:30|17278.59|17198.59|17282.68|17202.68|17282.68|17202.68|17278.59|17198.59|10
1730180320000|2024-10-29 05:38:40|17282.69|17202.69|17282.38|17202.38|17282.93|17202.93|17282.38|17202.38|10
1730180330000|2024-10-29 05:38:50|17282.58|17202.58|17282.34|17202.34|17282.89|17202.89|17282.34|17202.34|10
1730180340000|2024-10-29 05:39:00|17282.52|17202.52|17281.65|17201.65|17282.52|17202.52|17281.65|17201.65|10
1730180350000|2024-10-29 05:39:10|17281.76|17201.76|17282.01|17202.01|17282.04|17202.04|17281.44|17201.44|10
1730180360000|2024-10-29 05:39:20|17282.06|17202.06|17281.84|17201.84|17282.21|17202.21|17281.79|17201.79|10
1730180370000|2024-10-29 05:39:30|17281.82|17201.82|17281.76|17201.76|17281.91|17201.91|17281.04|17201.04|8
1730180380000|2024-10-29 05:39:40|17281.81|17201.81|17281.39|17201.39|17281.81|17201.81|17281.28|17201.28|10
1730180390000|2024-10-29 05:39:50|17281.36|17201.36|17281.72|17201.72|17281.77|17201.77|17281.36|17201.36|9
1730180400000|2024-10-29 05:40:00|17281.88|17201.88|17282.25|17202.25|17282.42|17202.42|17281.88|17201.88|9
1730180410000|2024-10-29 05:40:10|17282.17|17202.17|17279.6|17199.6|17282.17|17202.17|17279.31|17199.31|10
1730180420000|2024-10-29 05:40:20|17279.61|17199.61|17281.23|17201.23|17281.27|17201.27|17279.61|17199.61|10
1730180430000|2024-10-29 05:40:30|17281.2|17201.2|17283.74|17203.74|17283.79|17203.79|17280.95|17200.95|10
1730180440000|2024-10-29 05:40:40|17283.91|17203.91|17282.85|17202.85|17284.23|17204.23|17282.85|17202.85|10
1730180450000|2024-10-29 05:40:50|17282.75|17202.75|17281.78|17201.78|17282.75|17202.75|17281.78|17201.78|10
1730180460000|2024-10-29 05:41:00|17281.6|17201.6|17284.05|17204.05|17284.26|17204.26|17281.42|17201.42|10
1730180470000|2024-10-29 05:41:10|17284.01|17204.01|17283|17203|17284.12|17204.12|17283|17203|10
1730180480000|2024-10-29 05:41:20|17282.92|17202.92|17283.21|17203.21|17283.21|17203.21|17282.67|17202.67|10
1730180490000|2024-10-29 05:41:30|17283.31|17203.31|17283.89|17203.89|17283.89|17203.89|17283.04|17203.04|9
1730180500000|2024-10-29 05:41:40|17283.97|17203.97|17284.87|17204.87|17285.32|17205.32|17283.93|17203.93|10
1730180510000|2024-10-29 05:41:50|17285.01|17205.01|17282.02|17202.02|17285.01|17205.01|17282.02|17202.02|9
1730180520000|2024-10-29 05:42:00|17282.01|17202.01|17283.66|17203.66|17283.76|17203.76|17281.45|17201.45|10
1730180530000|2024-10-29 05:42:10|17284.15|17204.15|17283.5|17203.5|17284.15|17204.15|17283.45|17203.45|10
1730180540000|2024-10-29 05:42:20|17283.25|17203.25|17282.61|17202.61|17284.91|17204.91|17282.61|17202.61|10
1730180550000|2024-10-29 05:42:30|17280.31|17200.31|17278.72|17198.72|17280.31|17200.31|17278.72|17198.72|10
1730180560000|2024-10-29 05:42:40|17278.66|17198.66|17277.6|17197.6|17278.66|17198.66|17277.6|17197.6|10
1730180570000|2024-10-29 05:42:50|17277.63|17197.63|17277.66|17197.66|17277.66|17197.66|17277.49|17197.49|8
1730180580000|2024-10-29 05:43:00|17277.81|17197.81|17278.12|17198.12|17278.12|17198.12|17277.48|17197.48|9
1730180590000|2024-10-29 05:43:10|17278.68|17198.68|17278.98|17198.98|17279.39|17199.39|17278.68|17198.68|10
1730180600000|2024-10-29 05:43:20|17278.96|17198.96|17278.82|17198.82|17279.17|17199.17|17278.82|17198.82|10
1730180610000|2024-10-29 05:43:30|17279.08|17199.08|17281.97|17201.97|17281.97|17201.97|17279.08|17199.08|9
1730180620000|2024-10-29 05:43:40|17282.12|17202.12|17281.55|17201.55|17282.12|17202.12|17281.55|17201.55|9
1730180630000|2024-10-29 05:43:50|17282.18|17202.18|17282.68|17202.68|17283.19|17203.19|17282.18|17202.18|10
1730180640000|2024-10-29 05:44:00|17282.59|17202.59|17280.97|17200.97|17282.59|17202.59|17280.97|17200.97|10
1730180650000|2024-10-29 05:44:10|17281.19|17201.19|17280.08|17200.08|17281.19|17201.19|17280.08|17200.08|10
1730180660000|2024-10-29 05:44:20|17279.59|17199.59|17278.52|17198.52|17279.59|17199.59|17278.52|17198.52|9
1730180670000|2024-10-29 05:44:30|17278.5|17198.5|17279.79|17199.79|17279.79|17199.79|17278.5|17198.5|9
1730180680000|2024-10-29 05:44:40|17279.78|17199.78|17280.66|17200.66|17280.66|17200.66|17279.78|17199.78|10
1730180690000|2024-10-29 05:44:50|17280.69|17200.69|17281.27|17201.27|17281.28|17201.28|17280.45|17200.45|9
1730180700000|2024-10-29 05:45:00|17281.26|17201.26|17283.84|17203.84|17283.84|17203.84|17281.26|17201.26|10
1730180710000|2024-10-29 05:45:10|17284.27|17204.27|17288.32|17208.32|17288.32|17208.32|17284.27|17204.27|10
1730180720000|2024-10-29 05:45:20|17288.14|17208.14|17289.49|17209.49|17289.57|17209.57|17288.14|17208.14|9
1730180730000|2024-10-29 05:45:30|17289.47|17209.47|17289.7|17209.7|17289.73|17209.73|17289.47|17209.47|10
1730180740000|2024-10-29 05:45:40|17289.91|17209.91|17289.67|17209.67|17289.91|17209.91|17289.35|17209.35|9
1730180750000|2024-10-29 05:45:50|17290.14|17210.14|17288.96|17208.96|17290.14|17210.14|17288.82|17208.82|10
1730180760000|2024-10-29 05:46:00|17288.21|17208.21|17288.29|17208.29|17288.39|17208.39|17287.17|17207.17|10
1730180770000|2024-10-29 05:46:10|17288.32|17208.32|17291.9|17211.9|17291.9|17211.9|17288.32|17208.32|10
1730180780000|2024-10-29 05:46:20|17291.54|17211.54|17292.51|17212.51|17292.51|17212.51|17291.54|17211.54|10
1730180790000|2024-10-29 05:46:30|17292.33|17212.33|17296.32|17216.32|17296.32|17216.32|17292.33|17212.33|10
1730180800000|2024-10-29 05:46:40|17297.26|17217.26|17299.05|17219.05|17299.26|17219.26|17297.26|17217.26|10
1730180810000|2024-10-29 05:46:50|17299.38|17219.38|17299.9|17219.9|17300.37|17220.37|17299.2|17219.2|10
1730180820000|2024-10-29 05:47:00|17299.92|17219.92|17301.97|17221.97|17301.97|17221.97|17298.84|17218.84|10
1730180830000|2024-10-29 05:47:10|17301.86|17221.86|17301.33|17221.33|17302.01|17222.01|17301.18|17221.18|10
1730180840000|2024-10-29 05:47:20|17301.68|17221.68|17303.72|17223.72|17304.1|17224.1|17301.68|17221.68|10
1730180850000|2024-10-29 05:47:30|17303.7|17223.7|17305.85|17225.85|17306.42|17226.42|17303.7|17223.7|10
1730180860000|2024-10-29 05:47:40|17305.72|17225.72|17304.82|17224.82|17305.73|17225.73|17304.75|17224.75|9
1730180870000|2024-10-29 05:47:50|17304.74|17224.74|17303.97|17223.97|17304.83|17224.83|17303.94|17223.94|9
1730180880000|2024-10-29 05:48:00|17303.76|17223.76|17302.64|17222.64|17303.76|17223.76|17302.64|17222.64|9
1730180890000|2024-10-29 05:48:10|17302.53|17222.53|17301.65|17221.65|17302.67|17222.67|17301.56|17221.56|10
1730180900000|2024-10-29 05:48:20|17301.46|17221.46|17303.32|17223.32|17303.35|17223.35|17300.9|17220.9|10
1730180910000|2024-10-29 05:48:30|17303.6|17223.6|17303.81|17223.81|17304.81|17224.81|17303.6|17223.6|10
1730180920000|2024-10-29 05:48:40|17304.14|17224.14|17305.37|17225.37|17306.76|17226.76|17304.14|17224.14|9
1730180930000|2024-10-29 05:48:50|17305.13|17225.13|17305.8|17225.8|17305.9|17225.9|17305.13|17225.13|10
1730180940000|2024-10-29 05:49:00|17305.56|17225.56|17305.74|17225.74|17305.74|17225.74|17305.15|17225.15|9
1730180950000|2024-10-29 05:49:10|17305.66|17225.66|17307.47|17227.47|17307.47|17227.47|17305.66|17225.66|10
1730180960000|2024-10-29 05:49:20|17307.7|17227.7|17308.62|17228.62|17308.62|17228.62|17307.7|17227.7|10
1730180970000|2024-10-29 05:49:30|17308.71|17228.71|17309.08|17229.08|17309.47|17229.47|17308.71|17228.71|10
1730180980000|2024-10-29 05:49:40|17309.02|17229.02|17308.8|17228.8|17309.17|17229.17|17308.78|17228.78|9
1730180990000|2024-10-29 05:49:50|17308.97|17228.97|17309.27|17229.27|17309.27|17229.27|17308.79|17228.79|8
1730181000000|2024-10-29 05:50:00|17308.95|17228.95|17310.75|17230.75|17310.75|17230.75|17308.75|17228.75|10
1730181010000|2024-10-29 05:50:10|17311.14|17231.14|17312.35|17232.35|17312.48|17232.48|17311.14|17231.14|10
1730181020000|2024-10-29 05:50:20|17311.88|17231.88|17309.22|17229.22|17311.88|17231.88|17309.22|17229.22|10
1730181030000|2024-10-29 05:50:30|17309.66|17229.66|17309.05|17229.05|17309.66|17229.66|17309.05|17229.05|10
1730181040000|2024-10-29 05:50:40|17309.13|17229.13|17308.46|17228.46|17309.13|17229.13|17308.46|17228.46|10
1730181050000|2024-10-29 05:50:50|17308.24|17228.24|17307.44|17227.44|17308.24|17228.24|17307.43|17227.43|10
1730181060000|2024-10-29 05:51:00|17307.22|17227.22|17305.49|17225.49|17307.22|17227.22|17305.49|17225.49|9
1730181070000|2024-10-29 05:51:10|17305.2|17225.2|17304.39|17224.39|17305.3|17225.3|17304.39|17224.39|10
1730181080000|2024-10-29 05:51:20|17304.44|17224.44|17301.68|17221.68|17304.53|17224.53|17301.68|17221.68|10
1730181090000|2024-10-29 05:51:30|17301.81|17221.81|17302.2|17222.2|17302.26|17222.26|17301.62|17221.62|9
1730181100000|2024-10-29 05:51:40|17302.03|17222.03|17302.36|17222.36|17302.42|17222.42|17301.47|17221.47|9
1730181110000|2024-10-29 05:51:50|17302.31|17222.31|17302.55|17222.55|17302.55|17222.55|17302.3|17222.3|9
1730181120000|2024-10-29 05:52:00|17302.35|17222.35|17301.45|17221.45|17302.35|17222.35|17301.26|17221.26|10
1730181130000|2024-10-29 05:52:10|17301.49|17221.49|17301.66|17221.66|17301.86|17221.86|17301.43|17221.43|10
1730181140000|2024-10-29 05:52:20|17301.39|17221.39|17299.53|17219.53|17303.15|17223.15|17299.5|17219.5|10
1730181150000|2024-10-29 05:52:30|17299.65|17219.65|17300.5|17220.5|17300.5|17220.5|17299.65|17219.65|9
1730181160000|2024-10-29 05:52:40|17300.61|17220.61|17303.38|17223.38|17303.38|17223.38|17300.61|17220.61|10
1730181170000|2024-10-29 05:52:50|17303.37|17223.37|17302.95|17222.95|17304.2|17224.2|17302.95|17222.95|10
1730181180000|2024-10-29 05:53:00|17302.93|17222.93|17304.75|17224.75|17304.75|17224.75|17302.72|17222.72|9
1730181190000|2024-10-29 05:53:10|17304.93|17224.93|17303.62|17223.62|17304.93|17224.93|17303.62|17223.62|9
1730181200000|2024-10-29 05:53:20|17303.5|17223.5|17304.84|17224.84|17304.84|17224.84|17303.5|17223.5|9
1730181210000|2024-10-29 05:53:30|17304.83|17224.83|17304.29|17224.29|17304.97|17224.97|17304.29|17224.29|10
1730181220000|2024-10-29 05:53:40|17304.34|17224.34|17303.93|17223.93|17304.57|17224.57|17303.88|17223.88|10
1730181230000|2024-10-29 05:53:50|17303.94|17223.94|17305.42|17225.42|17305.42|17225.42|17303.87|17223.87|10
1730181240000|2024-10-29 05:54:00|17305.35|17225.35|17307.44|17227.44|17307.44|17227.44|17305.28|17225.28|10
1730181250000|2024-10-29 05:54:10|17307.43|17227.43|17306.52|17226.52|17307.9|17227.9|17306.36|17226.36|10
1730181260000|2024-10-29 05:54:20|17306.27|17226.27|17306.29|17226.29|17307.01|17227.01|17306.08|17226.08|10
1730181270000|2024-10-29 05:54:30|17305.95|17225.95|17306.36|17226.36|17306.46|17226.46|17305.95|17225.95|10
1730181280000|2024-10-29 05:54:40|17306.41|17226.41|17306.53|17226.53|17306.63|17226.63|17306.35|17226.35|10
1730181290000|2024-10-29 05:54:50|17306.58|17226.58|17306.05|17226.05|17306.61|17226.61|17306.05|17226.05|8
1730181300000|2024-10-29 05:55:00|17305.68|17225.68|17307.26|17227.26|17307.26|17227.26|17305.58|17225.58|10
1730181310000|2024-10-29 05:55:10|17307.35|17227.35|17305.94|17225.94|17307.45|17227.45|17305.94|17225.94|10
1730181320000|2024-10-29 05:55:20|17305.91|17225.91|17304.28|17224.28|17305.91|17225.91|17304.17|17224.17|10
1730181330000|2024-10-29 05:55:30|17304.36|17224.36|17305.08|17225.08|17305.36|17225.36|17304.36|17224.36|10
1730181340000|2024-10-29 05:55:40|17305.18|17225.18|17305.44|17225.44|17305.82|17225.82|17305.18|17225.18|10
1730181350000|2024-10-29 05:55:50|17305.93|17225.93|17305.1|17225.1|17305.93|17225.93|17305.02|17225.02|10
1730181360000|2024-10-29 05:56:00|17305.14|17225.14|17301.58|17221.58|17305.22|17225.22|17301.58|17221.58|10
1730181370000|2024-10-29 05:56:10|17301.33|17221.33|17301.14|17221.14|17301.33|17221.33|17300.34|17220.34|10
1730181380000|2024-10-29 05:56:20|17300.95|17220.95|17300.43|17220.43|17300.95|17220.95|17300.29|17220.29|10
1730181390000|2024-10-29 05:56:30|17300.1|17220.1|17300.39|17220.39|17301.4|17221.4|17300.1|17220.1|10
1730181400000|2024-10-29 05:56:40|17300.58|17220.58|17298.92|17218.92|17300.58|17220.58|17298.92|17218.92|9
1730181410000|2024-10-29 05:56:50|17298.63|17218.63|17296.31|17216.31|17298.86|17218.86|17296.31|17216.31|8
1730181420000|2024-10-29 05:57:00|17296.25|17216.25|17298.5|17218.5|17298.78|17218.78|17296.1|17216.1|10
1730181430000|2024-10-29 05:57:10|17298.38|17218.38|17298.75|17218.75|17298.79|17218.79|17298.35|17218.35|10
1730181440000|2024-10-29 05:57:20|17298.71|17218.71|17298.47|17218.47|17298.71|17218.71|17298.06|17218.06|10
1730181450000|2024-10-29 05:57:30|17298.45|17218.45|17296.33|17216.33|17298.45|17218.45|17296.13|17216.13|10
1730181460000|2024-10-29 05:57:40|17296.25|17216.25|17296.83|17216.83|17297.2|17217.2|17296.25|17216.25|10
1730181470000|2024-10-29 05:57:50|17296.8|17216.8|17296.95|17216.95|17297.48|17217.48|17296.8|17216.8|9
1730181480000|2024-10-29 05:58:00|17297|17217|17297.9|17217.9|17298.4|17218.4|17297|17217|10
1730181490000|2024-10-29 05:58:10|17297.87|17217.87|17297.62|17217.62|17297.87|17217.87|17297.59|17217.59|9
1730181500000|2024-10-29 05:58:20|17297.43|17217.43|17297.63|17217.63|17297.84|17217.84|17297.27|17217.27|9
1730181510000|2024-10-29 05:58:30|17297.64|17217.64|17293.95|17213.95|17297.64|17217.64|17293.93|17213.93|10
1730181520000|2024-10-29 05:58:40|17294.16|17214.16|17292.35|17212.35|17294.16|17214.16|17292.35|17212.35|10
1730181530000|2024-10-29 05:58:50|17291.82|17211.82|17292.23|17212.23|17292.23|17212.23|17291.36|17211.36|10
1730181540000|2024-10-29 05:59:00|17292.31|17212.31|17294.9|17214.9|17294.9|17214.9|17292.31|17212.31|9
1730181550000|2024-10-29 05:59:10|17295.07|17215.07|17295.99|17215.99|17296.17|17216.17|17295.07|17215.07|10
1730181560000|2024-10-29 05:59:20|17296.15|17216.15|17295.89|17215.89|17296.3|17216.3|17295.78|17215.78|10
1730181570000|2024-10-29 05:59:30|17295.85|17215.85|17296.15|17216.15|17296.54|17216.54|17295.85|17215.85|9
1730181580000|2024-10-29 05:59:40|17295.31|17215.31|17295.01|17215.01|17295.31|17215.31|17294.94|17214.94|9
1730181590000|2024-10-29 05:59:50|17295.05|17215.05|17293.38|17213.38|17295.05|17215.05|17292.8|17212.8|10
1730181600000|2024-10-29 06:00:00|17293.41|17213.41|17293.83|17213.83|17294.24|17214.24|17293.41|17213.41|10
1730181610000|2024-10-29 06:00:10|17293.86|17213.86|17291.88|17211.88|17293.86|17213.86|17291.88|17211.88|9
1730181620000|2024-10-29 06:00:20|17291.75|17211.75|17292.08|17212.08|17292.84|17212.84|17291.75|17211.75|10
1730181630000|2024-10-29 06:00:30|17292.43|17212.43|17292.92|17212.92|17292.92|17212.92|17292.43|17212.43|10
1730181640000|2024-10-29 06:00:40|17293.35|17213.35|17294.65|17214.65|17294.65|17214.65|17293.35|17213.35|10
1730181650000|2024-10-29 06:00:50|17294.03|17214.03|17292.17|17212.17|17294.03|17214.03|17292.17|17212.17|9
1730181660000|2024-10-29 06:01:00|17292.14|17212.14|17291.61|17211.61|17292.42|17212.42|17291.24|17211.24|10
1730181670000|2024-10-29 06:01:10|17291.64|17211.64|17290.13|17210.13|17291.64|17211.64|17290.13|17210.13|10
1730181680000|2024-10-29 06:01:20|17290.3|17210.3|17288.73|17208.73|17290.51|17210.51|17288.73|17208.73|9
1730181690000|2024-10-29 06:01:30|17288.52|17208.52|17290.44|17210.44|17290.48|17210.48|17288.33|17208.33|10
1730181700000|2024-10-29 06:01:40|17290.45|17210.45|17290.64|17210.64|17291.01|17211.01|17290.3|17210.3|10
1730181710000|2024-10-29 06:01:50|17290.94|17210.94|17291.22|17211.22|17291.74|17211.74|17290.94|17210.94|10
1730181720000|2024-10-29 06:02:00|17291.23|17211.23|17292.43|17212.43|17292.43|17212.43|17291.12|17211.12|9
1730181730000|2024-10-29 06:02:10|17292.68|17212.68|17296.78|17216.78|17296.78|17216.78|17292.68|17212.68|10
1730181740000|2024-10-29 06:02:20|17296.46|17216.46|17295.43|17215.43|17297.95|17217.95|17295.43|17215.43|10
1730181750000|2024-10-29 06:02:30|17295.99|17215.99|17297.38|17217.38|17297.42|17217.42|17295.99|17215.99|10
1730181760000|2024-10-29 06:02:40|17297.28|17217.28|17297.48|17217.48|17297.48|17217.48|17296.69|17216.69|9
1730181770000|2024-10-29 06:02:50|17297.44|17217.44|17298.08|17218.08|17298.52|17218.52|17297.44|17217.44|9
1730181780000|2024-10-29 06:03:00|17297.9|17217.9|17299.38|17219.38|17299.48|17219.48|17297.76|17217.76|9
1730181790000|2024-10-29 06:03:10|17299.35|17219.35|17299.55|17219.55|17299.65|17219.65|17298.77|17218.77|10
1730181800000|2024-10-29 06:03:20|17299.86|17219.86|17299.72|17219.72|17300.22|17220.22|17299.49|17219.49|10
1730181810000|2024-10-29 06:03:30|17299.67|17219.67|17300.86|17220.86|17300.86|17220.86|17299.64|17219.64|10
1730181820000|2024-10-29 06:03:40|17300.93|17220.93|17303.11|17223.11|17303.11|17223.11|17300.89|17220.89|10
1730181830000|2024-10-29 06:03:50|17303.34|17223.34|17303.35|17223.35|17303.35|17223.35|17302.98|17222.98|10
1730181840000|2024-10-29 06:04:00|17303.17|17223.17|17302.69|17222.69|17303.17|17223.17|17302|17222|9
1730181850000|2024-10-29 06:04:10|17302.74|17222.74|17302.85|17222.85|17303.54|17223.54|17302.74|17222.74|10
1730181860000|2024-10-29 06:04:20|17302.28|17222.28|17301.64|17221.64|17302.28|17222.28|17301.27|17221.27|10
1730181870000|2024-10-29 06:04:30|17301.66|17221.66|17303.07|17223.07|17303.07|17223.07|17301.5|17221.5|10
1730181880000|2024-10-29 06:04:40|17303.08|17223.08|17301.06|17221.06|17304.47|17224.47|17301.06|17221.06|10
1730181890000|2024-10-29 06:04:50|17301.85|17221.85|17301.78|17221.78|17302.27|17222.27|17301.57|17221.57|10
1730181900000|2024-10-29 06:05:00|17302.3|17222.3|17303.37|17223.37|17303.37|17223.37|17302.3|17222.3|8
1730181910000|2024-10-29 06:05:10|17303.53|17223.53|17303.6|17223.6|17304.09|17224.09|17303.53|17223.53|9
1730181920000|2024-10-29 06:05:20|17303.57|17223.57|17306.39|17226.39|17306.39|17226.39|17303.57|17223.57|10
1730181930000|2024-10-29 06:05:30|17306.54|17226.54|17308.63|17228.63|17308.63|17228.63|17306.2|17226.2|9
1730181940000|2024-10-29 06:05:40|17309.6|17229.6|17312.08|17232.08|17312.08|17232.08|17309.6|17229.6|10
1730181950000|2024-10-29 06:05:50|17312.73|17232.73|17313.2|17233.2|17313.2|17233.2|17312.73|17232.73|9
1730181960000|2024-10-29 06:06:00|17313.49|17233.49|17316.08|17236.08|17316.08|17236.08|17313.49|17233.49|10
1730181970000|2024-10-29 06:06:10|17316.21|17236.21|17318.38|17238.38|17318.51|17238.51|17316.21|17236.21|10
1730181980000|2024-10-29 06:06:20|17318.5|17238.5|17316.9|17236.9|17318.5|17238.5|17316.9|17236.9|10
1730181990000|2024-10-29 06:06:30|17317.15|17237.15|17316.41|17236.41|17317.15|17237.15|17316.41|17236.41|10
1730182000000|2024-10-29 06:06:40|17316.14|17236.14|17317.01|17237.01|17317.02|17237.02|17315.74|17235.74|10
1730182010000|2024-10-29 06:06:50|17317.59|17237.59|17319.03|17239.03|17319.15|17239.15|17317.4|17237.4|10
1730182020000|2024-10-29 06:07:00|17318.96|17238.96|17318.7|17238.7|17318.96|17238.96|17318.37|17238.37|10
1730182030000|2024-10-29 06:07:10|17318.75|17238.75|17317.81|17237.81|17319.02|17239.02|17317.81|17237.81|10
1730182040000|2024-10-29 06:07:20|17317.75|17237.75|17318.63|17238.63|17318.68|17238.68|17317.75|17237.75|10
1730182050000|2024-10-29 06:07:30|17319.04|17239.04|17318.62|17238.62|17319.36|17239.36|17318.62|17238.62|10
1730182060000|2024-10-29 06:07:40|17318.6|17238.6|17318.68|17238.68|17319|17239|17318.56|17238.56|9
1730182070000|2024-10-29 06:07:50|17318.63|17238.63|17319.43|17239.43|17319.43|17239.43|17318.63|17238.63|10
1730182080000|2024-10-29 06:08:00|17319.28|17239.28|17319.02|17239.02|17319.32|17239.32|17318.82|17238.82|10
1730182090000|2024-10-29 06:08:10|17318.99|17238.99|17318.59|17238.59|17319.06|17239.06|17318.58|17238.58|10
1730182100000|2024-10-29 06:08:20|17318.55|17238.55|17317.74|17237.74|17318.55|17238.55|17317.74|17237.74|10
1730182110000|2024-10-29 06:08:30|17317.64|17237.64|17317.85|17237.85|17317.86|17237.86|17317.54|17237.54|9
1730182120000|2024-10-29 06:08:40|17317.7|17237.7|17318.78|17238.78|17318.78|17238.78|17317.36|17237.36|10
1730182130000|2024-10-29 06:08:50|17318.7|17238.7|17318.13|17238.13|17318.81|17238.81|17318.11|17238.11|10
1730182140000|2024-10-29 06:09:00|17318.29|17238.29|17318.93|17238.93|17318.93|17238.93|17317.86|17237.86|10
1730182150000|2024-10-29 06:09:10|17319.19|17239.19|17319.28|17239.28|17319.86|17239.86|17319.19|17239.19|10
1730182160000|2024-10-29 06:09:20|17319.16|17239.16|17319.55|17239.55|17319.55|17239.55|17319.11|17239.11|8
1730182170000|2024-10-29 06:09:30|17319.97|17239.97|17320.85|17240.85|17320.85|17240.85|17319.97|17239.97|9
1730182180000|2024-10-29 06:09:40|17321.55|17241.55|17321.01|17241.01|17321.55|17241.55|17321.01|17241.01|9
1730182190000|2024-10-29 06:09:50|17321.94|17241.94|17322.58|17242.58|17322.88|17242.88|17321.94|17241.94|10
1730182200000|2024-10-29 06:10:00|17322.56|17242.56|17322.73|17242.73|17323.49|17243.49|17322.39|17242.39|10
1730182210000|2024-10-29 06:10:10|17322.6|17242.6|17321.11|17241.11|17322.6|17242.6|17321.11|17241.11|9
1730182220000|2024-10-29 06:10:20|17321.08|17241.08|17320.95|17240.95|17321.08|17241.08|17320.62|17240.62|10
1730182230000|2024-10-29 06:10:30|17320.83|17240.83|17320.37|17240.37|17320.83|17240.83|17320.17|17240.17|9
1730182240000|2024-10-29 06:10:40|17320.09|17240.09|17320.68|17240.68|17320.7|17240.7|17320.06|17240.06|9
1730182250000|2024-10-29 06:10:50|17320.79|17240.79|17322.13|17242.13|17322.53|17242.53|17320.79|17240.79|10
1730182260000|2024-10-29 06:11:00|17322.11|17242.11|17322.25|17242.25|17322.3|17242.3|17321.91|17241.91|8
1730182270000|2024-10-29 06:11:10|17322.27|17242.27|17323.27|17243.27|17323.27|17243.27|17322.06|17242.06|9
1730182280000|2024-10-29 06:11:20|17323.58|17243.58|17323.63|17243.63|17323.89|17243.89|17323.55|17243.55|9
1730182290000|2024-10-29 06:11:30|17323.38|17243.38|17322.76|17242.76|17323.38|17243.38|17322.49|17242.49|9
1730182300000|2024-10-29 06:11:40|17322.79|17242.79|17321.38|17241.38|17322.79|17242.79|17321.38|17241.38|10
1730182310000|2024-10-29 06:11:50|17320.71|17240.71|17319.67|17239.67|17320.71|17240.71|17319.67|17239.67|10
1730182320000|2024-10-29 06:12:00|17319.11|17239.11|17320.58|17240.58|17320.58|17240.58|17319.11|17239.11|9
1730182330000|2024-10-29 06:12:10|17320.06|17240.06|17322.16|17242.16|17322.23|17242.23|17319.97|17239.97|10
1730182340000|2024-10-29 06:12:20|17322.56|17242.56|17326.05|17246.05|17326.05|17246.05|17322.56|17242.56|9
1730182350000|2024-10-29 06:12:30|17326.18|17246.18|17328.38|17248.38|17328.38|17248.38|17326.04|17246.04|10
1730182360000|2024-10-29 06:12:40|17328.24|17248.24|17327.21|17247.21|17328.34|17248.34|17327.21|17247.21|10
1730182370000|2024-10-29 06:12:50|17326.83|17246.83|17326.38|17246.38|17326.83|17246.83|17326.38|17246.38|10
1730182380000|2024-10-29 06:13:00|17326.05|17246.05|17327.06|17247.06|17327.39|17247.39|17326.05|17246.05|10
1730182390000|2024-10-29 06:13:10|17327.55|17247.55|17327.72|17247.72|17327.8|17247.8|17327.47|17247.47|10
1730182400000|2024-10-29 06:13:20|17328.33|17248.33|17328.82|17248.82|17328.82|17248.82|17327.88|17247.88|10
1730182410000|2024-10-29 06:13:30|17328.85|17248.85|17329.05|17249.05|17329.71|17249.71|17328.85|17248.85|9
1730182420000|2024-10-29 06:13:40|17328.98|17248.98|17327.81|17247.81|17328.98|17248.98|17327.81|17247.81|10
1730182430000|2024-10-29 06:13:50|17327.97|17247.97|17327.27|17247.27|17327.97|17247.97|17327.17|17247.17|10
1730182440000|2024-10-29 06:14:00|17327.24|17247.24|17327.41|17247.41|17327.67|17247.67|17327.21|17247.21|10
1730182450000|2024-10-29 06:14:10|17327.02|17247.02|17325.76|17245.76|17327.04|17247.04|17325.76|17245.76|10
1730182460000|2024-10-29 06:14:20|17325.35|17245.35|17327.97|17247.97|17328.57|17248.57|17325.08|17245.08|10
1730182470000|2024-10-29 06:14:30|17327.61|17247.61|17327.36|17247.36|17327.61|17247.61|17327.06|17247.06|10
1730182480000|2024-10-29 06:14:40|17327.39|17247.39|17326.75|17246.75|17327.45|17247.45|17326.73|17246.73|10
1730182490000|2024-10-29 06:14:50|17326.39|17246.39|17325.67|17245.67|17326.8|17246.8|17325.67|17245.67|10
1730182500000|2024-10-29 06:15:00|17325.55|17245.55|17325.88|17245.88|17325.88|17245.88|17325.32|17245.32|8
1730182510000|2024-10-29 06:15:10|17325.77|17245.77|17325.82|17245.82|17326.17|17246.17|17325.76|17245.76|9
1730182520000|2024-10-29 06:15:20|17325.83|17245.83|17325.7|17245.7|17325.92|17245.92|17325.7|17245.7|10
1730182530000|2024-10-29 06:15:30|17325.71|17245.71|17326.45|17246.45|17326.9|17246.9|17325.71|17245.71|9
1730182540000|2024-10-29 06:15:40|17326.5|17246.5|17326.74|17246.74|17326.85|17246.85|17326.5|17246.5|10
1730182550000|2024-10-29 06:15:50|17326.66|17246.66|17324.78|17244.78|17326.66|17246.66|17324.78|17244.78|10
1730182560000|2024-10-29 06:16:00|17324.44|17244.44|17322.89|17242.89|17324.44|17244.44|17322.89|17242.89|10
1730182570000|2024-10-29 06:16:10|17322.96|17242.96|17323.13|17243.13|17323.14|17243.14|17322.92|17242.92|9
1730182580000|2024-10-29 06:16:20|17323.38|17243.38|17322.06|17242.06|17323.38|17243.38|17322.06|17242.06|10
1730182590000|2024-10-29 06:16:30|17321.89|17241.89|17321.73|17241.73|17321.89|17241.89|17321.34|17241.34|10
1730182600000|2024-10-29 06:16:40|17321.84|17241.84|17323.05|17243.05|17323.42|17243.42|17321.84|17241.84|9
1730182610000|2024-10-29 06:16:50|17323.42|17243.42|17319.47|17239.47|17323.76|17243.76|17319.4|17239.4|10
1730182620000|2024-10-29 06:17:00|17319.28|17239.28|17318.78|17238.78|17319.28|17239.28|17318.53|17238.53|10
1730182630000|2024-10-29 06:17:10|17318.83|17238.83|17316.61|17236.61|17318.83|17238.83|17316.61|17236.61|10
1730182640000|2024-10-29 06:17:20|17316.32|17236.32|17317.08|17237.08|17317.08|17237.08|17315.93|17235.93|9
1730182650000|2024-10-29 06:17:30|17316.95|17236.95|17317.29|17237.29|17317.45|17237.45|17316.95|17236.95|10
1730182660000|2024-10-29 06:17:40|17317.23|17237.23|17318.04|17238.04|17318.1|17238.1|17317.23|17237.23|9
1730182670000|2024-10-29 06:17:50|17318.15|17238.15|17318.53|17238.53|17318.75|17238.75|17318.03|17238.03|10
1730182680000|2024-10-29 06:18:00|17318.29|17238.29|17318.26|17238.26|17318.37|17238.37|17318.19|17238.19|10
1730182690000|2024-10-29 06:18:10|17318.25|17238.25|17318.61|17238.61|17318.61|17238.61|17318.02|17238.02|10
1730182700000|2024-10-29 06:18:20|17318.74|17238.74|17318.07|17238.07|17318.74|17238.74|17317.77|17237.77|10
1730182710000|2024-10-29 06:18:30|17317.93|17237.93|17317.61|17237.61|17317.93|17237.93|17317.61|17237.61|7
1730182720000|2024-10-29 06:18:40|17317.59|17237.59|17316.35|17236.35|17317.59|17237.59|17316.21|17236.21|10
1730182730000|2024-10-29 06:18:50|17316.27|17236.27|17315.16|17235.16|17316.47|17236.47|17315.16|17235.16|10
1730182740000|2024-10-29 06:19:00|17314.66|17234.66|17314.31|17234.31|17314.97|17234.97|17314.1|17234.1|10
1730182750000|2024-10-29 06:19:10|17313.83|17233.83|17310.24|17230.24|17313.83|17233.83|17310.24|17230.24|10
1730182760000|2024-10-29 06:19:20|17309.66|17229.66|17308.24|17228.24|17309.66|17229.66|17308.04|17228.04|10
1730182770000|2024-10-29 06:19:30|17307.53|17227.53|17307.43|17227.43|17307.64|17227.64|17307.4|17227.4|10
1730182780000|2024-10-29 06:19:40|17307.58|17227.58|17307.35|17227.35|17307.59|17227.59|17305.78|17225.78|10
1730182790000|2024-10-29 06:19:50|17307.27|17227.27|17305.42|17225.42|17307.53|17227.53|17305.42|17225.42|10
1730182800000|2024-10-29 06:20:00|17305.35|17225.35|17304.73|17224.73|17305.43|17225.43|17304.62|17224.62|10
1730182810000|2024-10-29 06:20:10|17304.7|17224.7|17302.3|17222.3|17304.72|17224.72|17302.3|17222.3|8
1730182820000|2024-10-29 06:20:20|17301.76|17221.76|17298.83|17218.83|17301.76|17221.76|17298.83|17218.83|10
1730182830000|2024-10-29 06:20:30|17298.6|17218.6|17297.53|17217.53|17298.6|17218.6|17297.41|17217.41|10
1730182840000|2024-10-29 06:20:40|17297.57|17217.57|17297.26|17217.26|17297.85|17217.85|17297.26|17217.26|10
1730182850000|2024-10-29 06:20:50|17297.12|17217.12|17295.91|17215.91|17297.12|17217.12|17295.91|17215.91|9
1730182860000|2024-10-29 06:21:00|17295.9|17215.9|17293.97|17213.97|17295.9|17215.9|17293.97|17213.97|10
1730182870000|2024-10-29 06:21:10|17293.85|17213.85|17295.43|17215.43|17295.43|17215.43|17293.85|17213.85|10
1730182880000|2024-10-29 06:21:20|17295.54|17215.54|17296.01|17216.01|17296.01|17216.01|17295.41|17215.41|10
1730182890000|2024-10-29 06:21:30|17297.04|17217.04|17298.57|17218.57|17298.57|17218.57|17297.04|17217.04|10
1730182900000|2024-10-29 06:21:40|17298.42|17218.42|17298.68|17218.68|17298.85|17218.85|17298.25|17218.25|9
1730182910000|2024-10-29 06:21:50|17298.74|17218.74|17297.99|17217.99|17298.76|17218.76|17297.77|17217.77|10
1730182920000|2024-10-29 06:22:00|17297.93|17217.93|17298.29|17218.29|17298.29|17218.29|17297.93|17217.93|8
1730182930000|2024-10-29 06:22:10|17298.42|17218.42|17301.02|17221.02|17301.02|17221.02|17298.42|17218.42|10
1730182940000|2024-10-29 06:22:20|17300.62|17220.62|17299.9|17219.9|17300.62|17220.62|17299.9|17219.9|9
1730182950000|2024-10-29 06:22:30|17299.86|17219.86|17300.34|17220.34|17300.53|17220.53|17299.86|17219.86|8
1730182960000|2024-10-29 06:22:40|17300.27|17220.27|17299.43|17219.43|17300.7|17220.7|17299.43|17219.43|10
1730182970000|2024-10-29 06:22:50|17298.86|17218.86|17298.52|17218.52|17298.86|17218.86|17298.19|17218.19|9
1730182980000|2024-10-29 06:23:00|17298.58|17218.58|17300.49|17220.49|17300.49|17220.49|17298.53|17218.53|9
1730182990000|2024-10-29 06:23:10|17302.7|17222.7|17302.84|17222.84|17302.84|17222.84|17302.5|17222.5|9
1730183000000|2024-10-29 06:23:20|17302.83|17222.83|17303.1|17223.1|17303.6|17223.6|17302.8|17222.8|9
1730183010000|2024-10-29 06:23:30|17302.97|17222.97|17302.18|17222.18|17303.01|17223.01|17301.98|17221.98|10
1730183020000|2024-10-29 06:23:40|17302.25|17222.25|17302.05|17222.05|17302.31|17222.31|17302.03|17222.03|10
1730183030000|2024-10-29 06:23:50|17302.02|17222.02|17301.49|17221.49|17302.07|17222.07|17301.18|17221.18|10
1730183040000|2024-10-29 06:24:00|17301.52|17221.52|17302.59|17222.59|17302.79|17222.79|17301.52|17221.52|9
1730183050000|2024-10-29 06:24:10|17302.58|17222.58|17299.79|17219.79|17302.62|17222.62|17299.79|17219.79|10
1730183060000|2024-10-29 06:24:20|17299.84|17219.84|17298.6|17218.6|17299.84|17219.84|17298.53|17218.53|10
1730183070000|2024-10-29 06:24:30|17298.54|17218.54|17298.56|17218.56|17298.62|17218.62|17298.38|17218.38|10
1730183080000|2024-10-29 06:24:40|17298.57|17218.57|17299.93|17219.93|17300.22|17220.22|17298.2|17218.2|8
1730183090000|2024-10-29 06:24:50|17299.98|17219.98|17300.24|17220.24|17300.46|17220.46|17299.98|17219.98|10
1730183100000|2024-10-29 06:25:00|17300.49|17220.49|17300.92|17220.92|17301.08|17221.08|17300.49|17220.49|9
1730183110000|2024-10-29 06:25:10|17300.94|17220.94|17300.12|17220.12|17300.94|17220.94|17300.02|17220.02|10
1730183120000|2024-10-29 06:25:20|17299.73|17219.73|17296.12|17216.12|17299.73|17219.73|17296.12|17216.12|10
1730183130000|2024-10-29 06:25:30|17295.58|17215.58|17294.3|17214.3|17295.58|17215.58|17294.11|17214.11|9
1730183140000|2024-10-29 06:25:40|17294.29|17214.29|17288.81|17208.81|17294.29|17214.29|17288.61|17208.61|10
1730183150000|2024-10-29 06:25:50|17292.5|17212.5|17291.44|17211.44|17292.62|17212.62|17291.44|17211.44|9
1730183160000|2024-10-29 06:26:00|17291.45|17211.45|17287.99|17207.99|17291.61|17211.61|17287.99|17207.99|10
1730183170000|2024-10-29 06:26:10|17287.91|17207.91|17287.45|17207.45|17288.51|17208.51|17287.45|17207.45|10
1730183180000|2024-10-29 06:26:20|17287.48|17207.48|17286.5|17206.5|17287.48|17207.48|17286.5|17206.5|9
1730183190000|2024-10-29 06:26:30|17286.55|17206.55|17284.92|17204.92|17286.6|17206.6|17284.92|17204.92|10
1730183200000|2024-10-29 06:26:40|17284.71|17204.71|17284.52|17204.52|17285.05|17205.05|17284.52|17204.52|10
1730183210000|2024-10-29 06:26:50|17284.47|17204.47|17285.45|17205.45|17285.45|17205.45|17284.47|17204.47|10
1730183220000|2024-10-29 06:27:00|17285.97|17205.97|17286.73|17206.73|17287.25|17207.25|17285.85|17205.85|10
1730183230000|2024-10-29 06:27:10|17286.69|17206.69|17285.46|17205.46|17286.76|17206.76|17285.46|17205.46|10
1730183240000|2024-10-29 06:27:20|17285.55|17205.55|17285.06|17205.06|17285.72|17205.72|17285.06|17205.06|10
1730183250000|2024-10-29 06:27:30|17285.03|17205.03|17284.96|17204.96|17285.16|17205.16|17284.92|17204.92|10
1730183260000|2024-10-29 06:27:40|17284.67|17204.67|17284.3|17204.3|17284.89|17204.89|17284.24|17204.24|10
1730183270000|2024-10-29 06:27:50|17283.95|17203.95|17283.26|17203.26|17284.19|17204.19|17283.26|17203.26|9
1730183280000|2024-10-29 06:28:00|17283.1|17203.1|17280.56|17200.56|17283.1|17203.1|17280.56|17200.56|9
1730183290000|2024-10-29 06:28:10|17279.85|17199.85|17278.53|17198.53|17279.85|17199.85|17278.52|17198.52|9
1730183300000|2024-10-29 06:28:20|17277.5|17197.5|17276.82|17196.82|17277.5|17197.5|17276.82|17196.82|9
1730183310000|2024-10-29 06:28:30|17276.94|17196.94|17278.53|17198.53|17278.53|17198.53|17276.33|17196.33|10
1730183320000|2024-10-29 06:28:40|17278.57|17198.57|17278.08|17198.08|17278.72|17198.72|17278.08|17198.08|10
1730183330000|2024-10-29 06:28:50|17277.78|17197.78|17275.68|17195.68|17277.78|17197.78|17275.68|17195.68|10
1730183340000|2024-10-29 06:29:00|17274.76|17194.76|17274.48|17194.48|17274.76|17194.76|17273.96|17193.96|10
1730183350000|2024-10-29 06:29:10|17274.53|17194.53|17275.28|17195.28|17275.28|17195.28|17274.51|17194.51|9
1730183360000|2024-10-29 06:29:20|17275.23|17195.23|17273.01|17193.01|17275.23|17195.23|17272.89|17192.89|10
1730183370000|2024-10-29 06:29:30|17273.08|17193.08|17275.42|17195.42|17275.42|17195.42|17273.08|17193.08|9
1730183380000|2024-10-29 06:29:40|17275.54|17195.54|17276.9|17196.9|17276.9|17196.9|17275.54|17195.54|10
1730183390000|2024-10-29 06:29:50|17277.03|17197.03|17277.47|17197.47|17277.91|17197.91|17276.85|17196.85|10
1730183400000|2024-10-29 06:30:00|17277.29|17197.29|17279.48|17199.48|17279.48|17199.48|17277.29|17197.29|10
1730183410000|2024-10-29 06:30:10|17279.39|17199.39|17279.7|17199.7|17280.04|17200.04|17279.1|17199.1|9
1730183420000|2024-10-29 06:30:20|17279.6|17199.6|17280.53|17200.53|17280.53|17200.53|17279.6|17199.6|9
1730183430000|2024-10-29 06:30:30|17281.04|17201.04|17280.65|17200.65|17281.28|17201.28|17280.28|17200.28|10
1730183440000|2024-10-29 06:30:40|17280.98|17200.98|17281.38|17201.38|17281.5|17201.5|17280.98|17200.98|10
1730183450000|2024-10-29 06:30:50|17281.5|17201.5|17281.64|17201.64|17281.85|17201.85|17281.19|17201.19|10
1730183460000|2024-10-29 06:31:00|17281.69|17201.69|17284.47|17204.47|17284.53|17204.53|17281.62|17201.62|10
1730183470000|2024-10-29 06:31:10|17284.49|17204.49|17284.77|17204.77|17284.77|17204.77|17284.39|17204.39|9
1730183480000|2024-10-29 06:31:20|17284.93|17204.93|17285.29|17205.29|17285.32|17205.32|17284.62|17204.62|10
1730183490000|2024-10-29 06:31:30|17287.38|17207.38|17286.3|17206.3|17287.47|17207.47|17286.02|17206.02|10
1730183500000|2024-10-29 06:31:40|17286.63|17206.63|17285.82|17205.82|17287.32|17207.32|17285.82|17205.82|9
1730183510000|2024-10-29 06:31:50|17285.79|17205.79|17285.35|17205.35|17285.79|17205.79|17285.29|17205.29|10
1730183520000|2024-10-29 06:32:00|17285.3|17205.3|17286.02|17206.02|17286.02|17206.02|17285.01|17205.01|10
1730183530000|2024-10-29 06:32:10|17286.54|17206.54|17286.45|17206.45|17286.55|17206.55|17286.37|17206.37|7
1730183540000|2024-10-29 06:32:20|17287.05|17207.05|17290.49|17210.49|17290.49|17210.49|17287.05|17207.05|10
1730183550000|2024-10-29 06:32:30|17290.67|17210.67|17291.97|17211.97|17291.97|17211.97|17290.58|17210.58|10
1730183560000|2024-10-29 06:32:40|17292.05|17212.05|17293.06|17213.06|17293.06|17213.06|17292.04|17212.04|10
1730183570000|2024-10-29 06:32:50|17293.09|17213.09|17292.74|17212.74|17293.58|17213.58|17292.74|17212.74|10
1730183580000|2024-10-29 06:33:00|17292.66|17212.66|17294.19|17214.19|17294.19|17214.19|17292.48|17212.48|10
1730183590000|2024-10-29 06:33:10|17293.96|17213.96|17293.67|17213.67|17293.96|17213.96|17293.26|17213.26|9
1730183600000|2024-10-29 06:33:20|17293.68|17213.68|17292.77|17212.77|17293.83|17213.83|17292.77|17212.77|10
1730183610000|2024-10-29 06:33:30|17292.68|17212.68|17292.69|17212.69|17293.13|17213.13|17292.68|17212.68|10
1730183620000|2024-10-29 06:33:40|17292.06|17212.06|17291.38|17211.38|17292.06|17212.06|17291.02|17211.02|10
1730183630000|2024-10-29 06:33:50|17291.59|17211.59|17291.22|17211.22|17291.63|17211.63|17291.08|17211.08|10
1730183640000|2024-10-29 06:34:00|17291.3|17211.3|17290.33|17210.33|17291.3|17211.3|17290.33|17210.33|10
1730183650000|2024-10-29 06:34:10|17290.38|17210.38|17291.41|17211.41|17291.44|17211.44|17290.16|17210.16|9
1730183660000|2024-10-29 06:34:20|17291.42|17211.42|17291.28|17211.28|17291.45|17211.45|17291.03|17211.03|9
1730183670000|2024-10-29 06:34:30|17291.05|17211.05|17290.84|17210.84|17291.05|17211.05|17290.59|17210.59|10
1730183680000|2024-10-29 06:34:40|17291|17211|17290.46|17210.46|17291.03|17211.03|17290.46|17210.46|10
1730183690000|2024-10-29 06:34:50|17290.44|17210.44|17290.65|17210.65|17290.65|17210.65|17290.44|17210.44|8
1730183700000|2024-10-29 06:35:00|17291.09|17211.09|17292.17|17212.17|17292.17|17212.17|17291.09|17211.09|10
1730183710000|2024-10-29 06:35:10|17292.23|17212.23|17292|17212|17292.38|17212.38|17292|17212|10
1730183720000|2024-10-29 06:35:20|17291.82|17211.82|17291.42|17211.42|17291.82|17211.82|17291.42|17211.42|9
1730183730000|2024-10-29 06:35:30|17291.57|17211.57|17291.68|17211.68|17291.94|17211.94|17291.45|17211.45|10
1730183740000|2024-10-29 06:35:40|17291.61|17211.61|17290.56|17210.56|17291.61|17211.61|17290.48|17210.48|10
1730183750000|2024-10-29 06:35:50|17290.55|17210.55|17289.72|17209.72|17290.55|17210.55|17289.72|17209.72|10
1730183760000|2024-10-29 06:36:00|17289.25|17209.25|17288.63|17208.63|17289.54|17209.54|17288.3|17208.3|10
1730183770000|2024-10-29 06:36:10|17288.51|17208.51|17290.19|17210.19|17290.19|17210.19|17288.44|17208.44|10
1730183780000|2024-10-29 06:36:20|17290.42|17210.42|17291.27|17211.27|17291.36|17211.36|17290.42|17210.42|10
1730183790000|2024-10-29 06:36:30|17291.1|17211.1|17291.26|17211.26|17291.26|17211.26|17289.74|17209.74|10
1730183800000|2024-10-29 06:36:40|17291.27|17211.27|17291.11|17211.11|17292.03|17212.03|17290.44|17210.44|10
1730183810000|2024-10-29 06:36:50|17291.43|17211.43|17292.6|17212.6|17292.6|17212.6|17291.18|17211.18|10
1730183820000|2024-10-29 06:37:00|17292.66|17212.66|17292.7|17212.7|17293.02|17213.02|17292|17212|10
1730183830000|2024-10-29 06:37:10|17292.99|17212.99|17293.54|17213.54|17293.91|17213.91|17292.99|17212.99|10
1730183840000|2024-10-29 06:37:20|17293.57|17213.57|17290.84|17210.84|17293.61|17213.61|17290.84|17210.84|10
1730183850000|2024-10-29 06:37:30|17290.82|17210.82|17291.22|17211.22|17291.49|17211.49|17290.81|17210.81|10
1730183860000|2024-10-29 06:37:40|17291.35|17211.35|17293.89|17213.89|17293.94|17213.94|17291.35|17211.35|10
1730183870000|2024-10-29 06:37:50|17294.09|17214.09|17293.7|17213.7|17294.11|17214.11|17293.61|17213.61|9
1730183880000|2024-10-29 06:38:00|17293.43|17213.43|17292.71|17212.71|17293.64|17213.64|17291.9|17211.9|9
1730183890000|2024-10-29 06:38:10|17293.1|17213.1|17293.32|17213.32|17293.53|17213.53|17293.1|17213.1|10
1730183900000|2024-10-29 06:38:20|17293.17|17213.17|17292.54|17212.54|17293.38|17213.38|17292.54|17212.54|10
1730183910000|2024-10-29 06:38:30|17292.62|17212.62|17292.98|17212.98|17292.98|17212.98|17292.48|17212.48|10
1730183920000|2024-10-29 06:38:40|17292.96|17212.96|17292.68|17212.68|17293.17|17213.17|17292.68|17212.68|10
1730183930000|2024-10-29 06:38:50|17292.71|17212.71|17293.16|17213.16|17293.19|17213.19|17292.7|17212.7|8
1730183940000|2024-10-29 06:39:00|17293.12|17213.12|17292.75|17212.75|17293.12|17213.12|17292.71|17212.71|10
1730183950000|2024-10-29 06:39:10|17292.64|17212.64|17292.29|17212.29|17292.65|17212.65|17292.19|17212.19|10
1730183960000|2024-10-29 06:39:20|17292.03|17212.03|17292.61|17212.61|17292.61|17212.61|17292.03|17212.03|10
1730183970000|2024-10-29 06:39:30|17292.91|17212.91|17292.81|17212.81|17293.04|17213.04|17292.55|17212.55|10
1730183980000|2024-10-29 06:39:40|17293.06|17213.06|17294.93|17214.93|17294.93|17214.93|17293.06|17213.06|10
1730183990000|2024-10-29 06:39:50|17295.18|17215.18|17295.96|17215.96|17296.06|17216.06|17295.18|17215.18|9
1730184000000|2024-10-29 06:40:00|17295.03|17215.03|17297.68|17217.68|17297.68|17217.68|17294.1|17214.1|10
1730184010000|2024-10-29 06:40:10|17297.26|17217.26|17301.6|17221.6|17301.6|17221.6|17297.26|17217.26|9
1730184020000|2024-10-29 06:40:20|17301.43|17221.43|17300.8|17220.8|17301.51|17221.51|17300.64|17220.64|10
1730184030000|2024-10-29 06:40:30|17300.4|17220.4|17300.82|17220.82|17300.96|17220.96|17300.4|17220.4|10
1730184040000|2024-10-29 06:40:40|17300.77|17220.77|17300.06|17220.06|17300.77|17220.77|17300.06|17220.06|9
1730184050000|2024-10-29 06:40:50|17299.35|17219.35|17294.59|17214.59|17299.35|17219.35|17294.5|17214.5|10
1730184060000|2024-10-29 06:41:00|17294.67|17214.67|17295.15|17215.15|17295.15|17215.15|17294.21|17214.21|10
1730184070000|2024-10-29 06:41:10|17295.05|17215.05|17295.57|17215.57|17295.73|17215.73|17295.02|17215.02|10
1730184080000|2024-10-29 06:41:20|17295.37|17215.37|17294.1|17214.1|17295.37|17215.37|17294.06|17214.06|10
1730184090000|2024-10-29 06:41:30|17294.14|17214.14|17290.15|17210.15|17294.14|17214.14|17290.15|17210.15|10
1730184100000|2024-10-29 06:41:40|17290.27|17210.27|17289.38|17209.38|17290.27|17210.27|17289.32|17209.32|10
1730184110000|2024-10-29 06:41:50|17289.29|17209.29|17288.44|17208.44|17289.41|17209.41|17288.41|17208.41|9
1730184120000|2024-10-29 06:42:00|17288.34|17208.34|17288.72|17208.72|17288.72|17208.72|17288.29|17208.29|10
1730184130000|2024-10-29 06:42:10|17288.64|17208.64|17289.62|17209.62|17289.62|17209.62|17288.57|17208.57|10
1730184140000|2024-10-29 06:42:20|17289.61|17209.61|17283.33|17203.33|17289.61|17209.61|17283.08|17203.08|10
1730184150000|2024-10-29 06:42:30|17283.39|17203.39|17282.89|17202.89|17283.39|17203.39|17282.79|17202.79|10
1730184160000|2024-10-29 06:42:40|17282.75|17202.75|17284.54|17204.54|17284.54|17204.54|17282.75|17202.75|10
1730184170000|2024-10-29 06:42:50|17284.41|17204.41|17284.7|17204.7|17284.82|17204.82|17284.34|17204.34|10
1730184180000|2024-10-29 06:43:00|17284.89|17204.89|17284.98|17204.98|17285.16|17205.16|17284.74|17204.74|10
1730184190000|2024-10-29 06:43:10|17285|17205|17285.37|17205.37|17285.45|17205.45|17284.92|17204.92|9
1730184200000|2024-10-29 06:43:20|17285.05|17205.05|17283.73|17203.73|17285.05|17205.05|17283.73|17203.73|10
1730184210000|2024-10-29 06:43:30|17283.92|17203.92|17283.99|17203.99|17283.99|17203.99|17283.62|17203.62|8
1730184220000|2024-10-29 06:43:40|17284.21|17204.21|17282.91|17202.91|17284.27|17204.27|17282.91|17202.91|10
1730184230000|2024-10-29 06:43:50|17282.96|17202.96|17282.77|17202.77|17282.96|17202.96|17282.77|17202.77|10
1730184240000|2024-10-29 06:44:00|17282.8|17202.8|17282.93|17202.93|17283.05|17203.05|17282.48|17202.48|10
1730184250000|2024-10-29 06:44:10|17282.95|17202.95|17282.64|17202.64|17283.2|17203.2|17282.52|17202.52|10
1730184260000|2024-10-29 06:44:20|17282.7|17202.7|17283.62|17203.62|17283.83|17203.83|17282.7|17202.7|10
1730184270000|2024-10-29 06:44:30|17283.7|17203.7|17283.86|17203.86|17284.01|17204.01|17283.7|17203.7|9
1730184280000|2024-10-29 06:44:40|17283.65|17203.65|17283.66|17203.66|17283.76|17203.76|17283.2|17203.2|10
1730184290000|2024-10-29 06:44:50|17283.73|17203.73|17284.05|17204.05|17284.05|17204.05|17283.55|17203.55|10
1730184300000|2024-10-29 06:45:00|17284.1|17204.1|17285.78|17205.78|17285.94|17205.94|17284.03|17204.03|10
1730184310000|2024-10-29 06:45:10|17286.02|17206.02|17286.57|17206.57|17286.59|17206.59|17286.02|17206.02|10
1730184320000|2024-10-29 06:45:20|17286.59|17206.59|17286.88|17206.88|17286.88|17206.88|17286|17206|9
1730184330000|2024-10-29 06:45:30|17286.82|17206.82|17287.06|17207.06|17287.09|17207.09|17286.59|17206.59|10
1730184340000|2024-10-29 06:45:40|17287.07|17207.07|17287.66|17207.66|17287.79|17207.79|17286.85|17206.85|9
1730184350000|2024-10-29 06:45:50|17288.08|17208.08|17290.54|17210.54|17290.62|17210.62|17288.08|17208.08|10
1730184360000|2024-10-29 06:46:00|17291.17|17211.17|17292.08|17212.08|17292.4|17212.4|17291.17|17211.17|10
1730184370000|2024-10-29 06:46:10|17292.05|17212.05|17291.73|17211.73|17292.05|17212.05|17291.59|17211.59|9
1730184380000|2024-10-29 06:46:20|17291.72|17211.72|17294.58|17214.58|17294.58|17214.58|17291.65|17211.65|10
1730184390000|2024-10-29 06:46:30|17294.46|17214.46|17295.89|17215.89|17295.89|17215.89|17294.46|17214.46|10
1730184400000|2024-10-29 06:46:40|17295.77|17215.77|17296.5|17216.5|17296.5|17216.5|17295.55|17215.55|9
1730184410000|2024-10-29 06:46:50|17297.48|17217.48|17298.72|17218.72|17298.72|17218.72|17297.34|17217.34|9
1730184420000|2024-10-29 06:47:00|17299.61|17219.61|17301.73|17221.73|17301.73|17221.73|17299.61|17219.61|10
1730184430000|2024-10-29 06:47:10|17301.8|17221.8|17302.31|17222.31|17302.31|17222.31|17301.28|17221.28|9
1730184440000|2024-10-29 06:47:20|17302.24|17222.24|17301.33|17221.33|17302.24|17222.24|17301.27|17221.27|10
1730184450000|2024-10-29 06:47:30|17301.21|17221.21|17307.31|17227.31|17307.31|17227.31|17300.78|17220.78|10
1730184460000|2024-10-29 06:47:40|17308.18|17228.18|17308.28|17228.28|17308.56|17228.56|17307.68|17227.68|10
1730184470000|2024-10-29 06:47:50|17308.55|17228.55|17310.82|17230.82|17310.82|17230.82|17307.73|17227.73|10
1730184480000|2024-10-29 06:48:00|17310.76|17230.76|17311.95|17231.95|17311.95|17231.95|17308.78|17228.78|10
1730184490000|2024-10-29 06:48:10|17311.76|17231.76|17311.93|17231.93|17312.14|17232.14|17311.66|17231.66|9
1730184500000|2024-10-29 06:48:20|17311.75|17231.75|17312.95|17232.95|17313.65|17233.65|17311.19|17231.19|10
1730184510000|2024-10-29 06:48:30|17312.85|17232.85|17311.94|17231.94|17312.85|17232.85|17311.74|17231.74|9
1730184520000|2024-10-29 06:48:40|17311.53|17231.53|17308.23|17228.23|17312.56|17232.56|17308.2|17228.2|10
1730184530000|2024-10-29 06:48:50|17308.28|17228.28|17308.76|17228.76|17308.94|17228.94|17308.28|17228.28|10
1730184540000|2024-10-29 06:49:00|17308.7|17228.7|17310.87|17230.87|17311.94|17231.94|17308.35|17228.35|10
1730184550000|2024-10-29 06:49:10|17310.68|17230.68|17308.84|17228.84|17310.68|17230.68|17308.84|17228.84|9
1730184560000|2024-10-29 06:49:20|17308.89|17228.89|17308.79|17228.79|17309.15|17229.15|17308.7|17228.7|9
1730184570000|2024-10-29 06:49:30|17308.6|17228.6|17306.87|17226.87|17308.65|17228.65|17306.87|17226.87|10
1730184580000|2024-10-29 06:49:40|17306.89|17226.89|17306.75|17226.75|17307.01|17227.01|17306.75|17226.75|9
1730184590000|2024-10-29 06:49:50|17306.78|17226.78|17306.37|17226.37|17306.78|17226.78|17306.21|17226.21|10
1730184600000|2024-10-29 06:50:00|17306.26|17226.26|17304.28|17224.28|17306.32|17226.32|17304.28|17224.28|10
1730184610000|2024-10-29 06:50:10|17304.05|17224.05|17305.82|17225.82|17305.82|17225.82|17304.05|17224.05|9
1730184620000|2024-10-29 06:50:20|17305.74|17225.74|17305.18|17225.18|17305.85|17225.85|17304.86|17224.86|10
1730184630000|2024-10-29 06:50:30|17304.53|17224.53|17303.21|17223.21|17304.53|17224.53|17302.84|17222.84|10
1730184640000|2024-10-29 06:50:40|17303.85|17223.85|17303.65|17223.65|17304.54|17224.54|17303.65|17223.65|10
1730184650000|2024-10-29 06:50:50|17303.55|17223.55|17303.66|17223.66|17304.06|17224.06|17303.55|17223.55|10
1730184660000|2024-10-29 06:51:00|17303.46|17223.46|17303.69|17223.69|17303.69|17223.69|17303.13|17223.13|10
1730184670000|2024-10-29 06:51:10|17303.73|17223.73|17303.42|17223.42|17304.29|17224.29|17303.42|17223.42|9
1730184680000|2024-10-29 06:51:20|17303.39|17223.39|17303.92|17223.92|17303.92|17223.92|17303.39|17223.39|8
1730184690000|2024-10-29 06:51:30|17303.63|17223.63|17303.37|17223.37|17304.23|17224.23|17303.34|17223.34|10
1730184700000|2024-10-29 06:51:40|17303.35|17223.35|17299.47|17219.47|17303.96|17223.96|17299.47|17219.47|10
1730184710000|2024-10-29 06:51:50|17299.3|17219.3|17300.5|17220.5|17300.5|17220.5|17299.11|17219.11|9
1730184720000|2024-10-29 06:52:00|17300.6|17220.6|17300.19|17220.19|17300.61|17220.61|17300.15|17220.15|10
1730184730000|2024-10-29 06:52:10|17300.13|17220.13|17299.29|17219.29|17300.13|17220.13|17299.29|17219.29|9
1730184740000|2024-10-29 06:52:20|17299.39|17219.39|17299.51|17219.51|17299.58|17219.58|17298.97|17218.97|10
1730184750000|2024-10-29 06:52:30|17299.48|17219.48|17300.73|17220.73|17300.76|17220.76|17299.47|17219.47|9
1730184760000|2024-10-29 06:52:40|17300.99|17220.99|17301.46|17221.46|17301.59|17221.59|17300.99|17220.99|10
1730184770000|2024-10-29 06:52:50|17301.68|17221.68|17296.98|17216.98|17301.68|17221.68|17296.98|17216.98|10
1730184780000|2024-10-29 06:53:00|17297.91|17217.91|17299.23|17219.23|17299.23|17219.23|17297.91|17217.91|10
1730184790000|2024-10-29 06:53:10|17299.25|17219.25|17298.24|17218.24|17299.25|17219.25|17298.13|17218.13|10
1730184800000|2024-10-29 06:53:20|17298.15|17218.15|17298.5|17218.5|17298.5|17218.5|17297.65|17217.65|10
1730184810000|2024-10-29 06:53:30|17298.59|17218.59|17297.77|17217.77|17298.61|17218.61|17297.76|17217.76|10
1730184820000|2024-10-29 06:53:40|17297.42|17217.42|17298.59|17218.59|17298.59|17218.59|17296.64|17216.64|10
1730184830000|2024-10-29 06:53:50|17298.53|17218.53|17297.25|17217.25|17298.53|17218.53|17297.25|17217.25|9
1730184840000|2024-10-29 06:54:00|17297.09|17217.09|17298.91|17218.91|17298.91|17218.91|17297.09|17217.09|10
1730184850000|2024-10-29 06:54:10|17299.15|17219.15|17300.06|17220.06|17300.06|17220.06|17299.15|17219.15|10
1730184860000|2024-10-29 06:54:20|17300.52|17220.52|17300.8|17220.8|17300.8|17220.8|17299.99|17219.99|10
1730184870000|2024-10-29 06:54:30|17300.94|17220.94|17300.53|17220.53|17300.94|17220.94|17300.53|17220.53|8
1730184880000|2024-10-29 06:54:40|17300.56|17220.56|17298.22|17218.22|17300.56|17220.56|17298.14|17218.14|10
1730184890000|2024-10-29 06:54:50|17298.34|17218.34|17298.13|17218.13|17298.73|17218.73|17298.07|17218.07|10
1730184900000|2024-10-29 06:55:00|17297.72|17217.72|17298.5|17218.5|17298.5|17218.5|17297.23|17217.23|10
1730184910000|2024-10-29 06:55:10|17298.77|17218.77|17299.99|17219.99|17300.79|17220.79|17298.62|17218.62|10
1730184920000|2024-10-29 06:55:20|17299.55|17219.55|17301.25|17221.25|17301.25|17221.25|17299.55|17219.55|9
1730184930000|2024-10-29 06:55:30|17300.98|17220.98|17305.73|17225.73|17305.83|17225.83|17300.98|17220.98|10
1730184940000|2024-10-29 06:55:40|17305.85|17225.85|17303.1|17223.1|17306.36|17226.36|17302.82|17222.82|9
1730184950000|2024-10-29 06:55:50|17303.44|17223.44|17304.29|17224.29|17304.35|17224.35|17303.44|17223.44|10
1730184960000|2024-10-29 06:56:00|17304.51|17224.51|17307.31|17227.31|17307.37|17227.37|17304.51|17224.51|10
1730184970000|2024-10-29 06:56:10|17306.65|17226.65|17302.52|17222.52|17306.65|17226.65|17302.52|17222.52|9
1730184980000|2024-10-29 06:56:20|17302.09|17222.09|17301.38|17221.38|17302.09|17222.09|17301.38|17221.38|10
1730184990000|2024-10-29 06:56:30|17301.17|17221.17|17300.99|17220.99|17301.51|17221.51|17300.99|17220.99|10
1730185000000|2024-10-29 06:56:40|17301.1|17221.1|17301.95|17221.95|17302.12|17222.12|17301.1|17221.1|8
1730185010000|2024-10-29 06:56:50|17302.22|17222.22|17302.68|17222.68|17302.71|17222.71|17302.22|17222.22|10
1730185020000|2024-10-29 06:57:00|17302.73|17222.73|17299.31|17219.31|17303|17223|17299.31|17219.31|10
1730185030000|2024-10-29 06:57:10|17299.85|17219.85|17300.52|17220.52|17300.78|17220.78|17299.32|17219.32|10
1730185040000|2024-10-29 06:57:20|17300.75|17220.75|17301.08|17221.08|17301.46|17221.46|17300.71|17220.71|10
1730185050000|2024-10-29 06:57:30|17301|17221|17299.62|17219.62|17301|17221|17299.53|17219.53|10
1730185060000|2024-10-29 06:57:40|17299.47|17219.47|17299.59|17219.59|17299.59|17219.59|17299.11|17219.11|9
1730185070000|2024-10-29 06:57:50|17299.52|17219.52|17299|17219|17299.52|17219.52|17298.99|17218.99|10
1730185080000|2024-10-29 06:58:00|17298.14|17218.14|17298.94|17218.94|17298.94|17218.94|17297.14|17217.14|9
1730185090000|2024-10-29 06:58:10|17298.96|17218.96|17299.27|17219.27|17299.53|17219.53|17298.96|17218.96|10
1730185100000|2024-10-29 06:58:20|17299.29|17219.29|17299.33|17219.33|17299.33|17219.33|17298.82|17218.82|10
1730185110000|2024-10-29 06:58:30|17299.37|17219.37|17298.3|17218.3|17299.37|17219.37|17298.24|17218.24|9
1730185120000|2024-10-29 06:58:40|17298.34|17218.34|17299.3|17219.3|17299.34|17219.34|17298.25|17218.25|10
1730185130000|2024-10-29 06:58:50|17299.37|17219.37|17300.94|17220.94|17300.94|17220.94|17299.31|17219.31|10
1730185140000|2024-10-29 06:59:00|17300.99|17220.99|17301.11|17221.11|17301.38|17221.38|17300.96|17220.96|10
1730185150000|2024-10-29 06:59:10|17300.98|17220.98|17301.19|17221.19|17301.19|17221.19|17299.53|17219.53|9
1730185160000|2024-10-29 06:59:20|17301.37|17221.37|17301.63|17221.63|17301.65|17221.65|17301.37|17221.37|10
1730185170000|2024-10-29 06:59:30|17301.67|17221.67|17301.84|17221.84|17301.86|17221.86|17301.54|17221.54|8
1730185180000|2024-10-29 06:59:40|17301.85|17221.85|17302.36|17222.36|17302.36|17222.36|17301.85|17221.85|9
1730185190000|2024-10-29 06:59:50|17302.26|17222.26|17301.8|17221.8|17302.26|17222.26|17301.62|17221.62|10
1730185200000|2024-10-29 07:00:00|17301.94|17221.94|17303|17223|17303.25|17223.25|17301.8|17221.8|10
1730185210000|2024-10-29 07:00:10|17303.32|17223.32|17305.54|17225.54|17305.54|17225.54|17303.32|17223.32|10
1730185220000|2024-10-29 07:00:20|17305.8|17225.8|17306.98|17226.98|17306.98|17226.98|17305.8|17225.8|10
1730185230000|2024-10-29 07:00:30|17307.07|17227.07|17309.22|17229.22|17309.22|17229.22|17306.81|17226.81|10
1730185240000|2024-10-29 07:00:40|17309.33|17229.33|17310.37|17230.37|17310.37|17230.37|17309.33|17229.33|10
1730185250000|2024-10-29 07:00:50|17310.45|17230.45|17309|17229|17310.96|17230.96|17309|17229|9
1730185260000|2024-10-29 07:01:00|17309.56|17229.56|17302.82|17222.82|17309.56|17229.56|17302.82|17222.82|10
1730185270000|2024-10-29 07:01:10|17303.14|17223.14|17303.7|17223.7|17303.7|17223.7|17303.07|17223.07|10
1730185280000|2024-10-29 07:01:20|17304.07|17224.07|17304.07|17224.07|17304.39|17224.39|17303.64|17223.64|10
1730185290000|2024-10-29 07:01:30|17303.72|17223.72|17301.93|17221.93|17303.72|17223.72|17301.93|17221.93|10
1730185300000|2024-10-29 07:01:40|17301.64|17221.64|17301.32|17221.32|17301.64|17221.64|17301.19|17221.19|10
1730185310000|2024-10-29 07:01:50|17301.07|17221.07|17297.9|17217.9|17301.07|17221.07|17297.9|17217.9|10
1730185320000|2024-10-29 07:02:00|17297.19|17217.19|17294.93|17214.93|17297.19|17217.19|17294.93|17214.93|9
1730185330000|2024-10-29 07:02:10|17295.37|17215.37|17290.39|17210.39|17295.51|17215.51|17290.34|17210.34|10
1730185340000|2024-10-29 07:02:20|17290.32|17210.32|17291.21|17211.21|17291.31|17211.31|17290.25|17210.25|9
1730185350000|2024-10-29 07:02:30|17291.31|17211.31|17291.6|17211.6|17291.6|17211.6|17291.04|17211.04|8
1730185360000|2024-10-29 07:02:40|17291.22|17211.22|17291.95|17211.95|17291.95|17211.95|17290.77|17210.77|10
1730185370000|2024-10-29 07:02:50|17292.02|17212.02|17291.56|17211.56|17292.04|17212.04|17291.56|17211.56|9
1730185380000|2024-10-29 07:03:00|17291.63|17211.63|17292.22|17212.22|17292.3|17212.3|17291.63|17211.63|9
1730185390000|2024-10-29 07:03:10|17292.06|17212.06|17293.25|17213.25|17293.25|17213.25|17292.06|17212.06|9
1730185400000|2024-10-29 07:03:20|17293.36|17213.36|17293.62|17213.62|17293.87|17213.87|17293.36|17213.36|9
1730185410000|2024-10-29 07:03:30|17293.71|17213.71|17293.57|17213.57|17294.61|17214.61|17293.57|17213.57|10
1730185420000|2024-10-29 07:03:40|17293.67|17213.67|17292.83|17212.83|17293.67|17213.67|17292.66|17212.66|9
1730185430000|2024-10-29 07:03:50|17292.63|17212.63|17293.38|17213.38|17293.38|17213.38|17292.57|17212.57|9
1730185440000|2024-10-29 07:04:00|17293.43|17213.43|17292.17|17212.17|17293.49|17213.49|17291.76|17211.76|10
1730185450000|2024-10-29 07:04:10|17292.18|17212.18|17292.87|17212.87|17292.87|17212.87|17291.77|17211.77|10
1730185460000|2024-10-29 07:04:20|17292.85|17212.85|17292.52|17212.52|17293.1|17213.1|17292.52|17212.52|10
1730185470000|2024-10-29 07:04:30|17291.7|17211.7|17291.33|17211.33|17291.7|17211.7|17290.68|17210.68|10
1730185480000|2024-10-29 07:04:40|17291.12|17211.12|17291.22|17211.22|17291.44|17211.44|17291.12|17211.12|9
1730185490000|2024-10-29 07:04:50|17291.37|17211.37|17291.61|17211.61|17291.84|17211.84|17291.37|17211.37|10
1730185500000|2024-10-29 07:05:00|17291.68|17211.68|17292.04|17212.04|17292.19|17212.19|17291.64|17211.64|10
1730185510000|2024-10-29 07:05:10|17291.92|17211.92|17293.3|17213.3|17293.72|17213.72|17291.92|17211.92|10
1730185520000|2024-10-29 07:05:20|17293.15|17213.15|17294.23|17214.23|17294.31|17214.31|17293.15|17213.15|10
1730185530000|2024-10-29 07:05:30|17294.21|17214.21|17294.17|17214.17|17294.57|17214.57|17294.17|17214.17|8
1730185540000|2024-10-29 07:05:40|17293.93|17213.93|17293.92|17213.92|17294.39|17214.39|17293.65|17213.65|8
1730185550000|2024-10-29 07:05:50|17293.63|17213.63|17293.19|17213.19|17293.63|17213.63|17293.17|17213.17|10
1730185560000|2024-10-29 07:06:00|17293.28|17213.28|17295.5|17215.5|17295.5|17215.5|17293.28|17213.28|10
1730185570000|2024-10-29 07:06:10|17296.33|17216.33|17298.81|17218.81|17298.81|17218.81|17296.33|17216.33|8
1730185580000|2024-10-29 07:06:20|17298.72|17218.72|17298.19|17218.19|17298.72|17218.72|17297.97|17217.97|10
1730185590000|2024-10-29 07:06:30|17298.23|17218.23|17299.61|17219.61|17299.75|17219.75|17298.23|17218.23|10
1730185600000|2024-10-29 07:06:40|17300.15|17220.15|17300|17220|17300.77|17220.77|17299.98|17219.98|10
1730185610000|2024-10-29 07:06:50|17299.97|17219.97|17299.9|17219.9|17300.06|17220.06|17299.63|17219.63|9
1730185620000|2024-10-29 07:07:00|17299.81|17219.81|17299.94|17219.94|17300.06|17220.06|17299.56|17219.56|10
1730185630000|2024-10-29 07:07:10|17299.73|17219.73|17298.4|17218.4|17299.73|17219.73|17298.4|17218.4|10
1730185640000|2024-10-29 07:07:20|17298.41|17218.41|17298.31|17218.31|17298.62|17218.62|17298.12|17218.12|10
1730185650000|2024-10-29 07:07:30|17298.19|17218.19|17299.23|17219.23|17299.23|17219.23|17298.11|17218.11|10
1730185660000|2024-10-29 07:07:40|17299.21|17219.21|17299.54|17219.54|17299.63|17219.63|17299.21|17219.21|9
1730185670000|2024-10-29 07:07:50|17299.58|17219.58|17299.92|17219.92|17299.92|17219.92|17299.58|17219.58|7
1730185680000|2024-10-29 07:08:00|17299.93|17219.93|17298.89|17218.89|17299.93|17219.93|17298.42|17218.42|10
1730185690000|2024-10-29 07:08:10|17299.42|17219.42|17301.25|17221.25|17301.25|17221.25|17299.42|17219.42|10
1730185700000|2024-10-29 07:08:20|17301.29|17221.29|17300.1|17220.1|17301.29|17221.29|17300.1|17220.1|9
1730185710000|2024-10-29 07:08:30|17300.21|17220.21|17300.09|17220.09|17300.21|17220.21|17299.83|17219.83|10
1730185720000|2024-10-29 07:08:40|17299.7|17219.7|17300.5|17220.5|17300.53|17220.53|17299.68|17219.68|9
1730185730000|2024-10-29 07:08:50|17300.44|17220.44|17300.85|17220.85|17300.9|17220.9|17300.44|17220.44|10
1730185740000|2024-10-29 07:09:00|17301.03|17221.03|17299.08|17219.08|17301.94|17221.94|17298.67|17218.67|9
1730185750000|2024-10-29 07:09:10|17299.16|17219.16|17298.69|17218.69|17299.31|17219.31|17298.46|17218.46|10
1730185760000|2024-10-29 07:09:20|17298.59|17218.59|17297.44|17217.44|17298.62|17218.62|17297.42|17217.42|9
1730185770000|2024-10-29 07:09:30|17296.91|17216.91|17295.58|17215.58|17296.91|17216.91|17295.58|17215.58|9
1730185780000|2024-10-29 07:09:40|17295.59|17215.59|17295.42|17215.42|17295.96|17215.96|17295.34|17215.34|10
1730185790000|2024-10-29 07:09:50|17295.38|17215.38|17294.71|17214.71|17295.38|17215.38|17294.61|17214.61|7
1730185800000|2024-10-29 07:10:00|17294.76|17214.76|17294.22|17214.22|17294.8|17214.8|17294.11|17214.11|9
1730185810000|2024-10-29 07:10:10|17294.37|17214.37|17292.57|17212.57|17294.37|17214.37|17292.56|17212.56|8
1730185820000|2024-10-29 07:10:20|17292.58|17212.58|17291.76|17211.76|17293.03|17213.03|17291.76|17211.76|9
1730185830000|2024-10-29 07:10:30|17291.52|17211.52|17293.35|17213.35|17293.45|17213.45|17291.52|17211.52|9
1730185840000|2024-10-29 07:10:40|17293.34|17213.34|17291.39|17211.39|17293.5|17213.5|17291.39|17211.39|10
1730185850000|2024-10-29 07:10:50|17291.38|17211.38|17291.53|17211.53|17291.58|17211.58|17291.34|17211.34|10
1730185860000|2024-10-29 07:11:00|17291.62|17211.62|17290.73|17210.73|17292.12|17212.12|17290.64|17210.64|10
1730185870000|2024-10-29 07:11:10|17289.95|17209.95|17284.95|17204.95|17289.95|17209.95|17284.95|17204.95|10
1730185880000|2024-10-29 07:11:20|17284.86|17204.86|17283.11|17203.11|17284.86|17204.86|17282.98|17202.98|10
1730185890000|2024-10-29 07:11:30|17282.71|17202.71|17275|17195|17282.71|17202.71|17275|17195|10
1730185900000|2024-10-29 07:11:40|17273.51|17193.51|17271.14|17191.14|17273.51|17193.51|17271.13|17191.13|10
1730185910000|2024-10-29 07:11:50|17270.97|17190.97|17267.38|17187.38|17270.97|17190.97|17267.38|17187.38|9
1730185920000|2024-10-29 07:12:00|17267.58|17187.58|17266.33|17186.33|17267.58|17187.58|17266.02|17186.02|10
1730185930000|2024-10-29 07:12:10|17265.18|17185.18|17265.17|17185.17|17265.36|17185.36|17264.67|17184.67|9
1730185940000|2024-10-29 07:12:20|17264.88|17184.88|17266.04|17186.04|17266.04|17186.04|17264.69|17184.69|9
1730185950000|2024-10-29 07:12:30|17266.5|17186.5|17265.75|17185.75|17266.81|17186.81|17265.75|17185.75|10
1730185960000|2024-10-29 07:12:40|17265.66|17185.66|17263.9|17183.9|17265.66|17185.66|17263.9|17183.9|10
1730185970000|2024-10-29 07:12:50|17263.88|17183.88|17261.87|17181.87|17263.88|17183.88|17261.72|17181.72|9
1730185980000|2024-10-29 07:13:00|17261.28|17181.28|17260.37|17180.37|17261.78|17181.78|17260.37|17180.37|10
1730185990000|2024-10-29 07:13:10|17260.35|17180.35|17259.8|17179.8|17260.76|17180.76|17259.8|17179.8|10
1730186000000|2024-10-29 07:13:20|17259.53|17179.53|17252.84|17172.84|17259.53|17179.53|17251.99|17171.99|10
1730186010000|2024-10-29 07:13:30|17252.91|17172.91|17252.66|17172.66|17252.91|17172.91|17252.56|17172.56|9
1730186020000|2024-10-29 07:13:40|17252.62|17172.62|17251.18|17171.18|17252.8|17172.8|17251.18|17171.18|10
1730186030000|2024-10-29 07:13:50|17251.64|17171.64|17249.28|17169.28|17251.64|17171.64|17249.09|17169.09|10
1730186040000|2024-10-29 07:14:00|17249.3|17169.3|17245.37|17165.37|17249.49|17169.49|17244.84|17164.84|10
1730186050000|2024-10-29 07:14:10|17245.38|17165.38|17245.59|17165.59|17246.26|17166.26|17245.38|17165.38|10
1730186060000|2024-10-29 07:14:20|17245.99|17165.99|17245.48|17165.48|17245.99|17165.99|17245.19|17165.19|9
1730186070000|2024-10-29 07:14:30|17245.69|17165.69|17245.18|17165.18|17246.34|17166.34|17245.18|17165.18|10
1730186080000|2024-10-29 07:14:40|17244.73|17164.73|17244.56|17164.56|17244.74|17164.74|17244.43|17164.43|10
1730186090000|2024-10-29 07:14:50|17244.55|17164.55|17243.09|17163.09|17244.64|17164.64|17243.08|17163.08|10
1730186100000|2024-10-29 07:15:00|17243.07|17163.07|17244.88|17164.88|17244.88|17164.88|17243.07|17163.07|10
1730186110000|2024-10-29 07:15:10|17244.84|17164.84|17244.89|17164.89|17245.09|17165.09|17244.28|17164.28|10
1730186120000|2024-10-29 07:15:20|17244.68|17164.68|17247.05|17167.05|17247.05|17167.05|17244.37|17164.37|10
1730186130000|2024-10-29 07:15:30|17247.1|17167.1|17249.63|17169.63|17251.13|17171.13|17247.1|17167.1|10
1730186140000|2024-10-29 07:15:40|17249.75|17169.75|17250.15|17170.15|17250.15|17170.15|17249.75|17169.75|8
1730186150000|2024-10-29 07:15:50|17250.22|17170.22|17250.39|17170.39|17250.4|17170.4|17250.06|17170.06|8
1730186160000|2024-10-29 07:16:00|17250.36|17170.36|17249.93|17169.93|17250.38|17170.38|17249.93|17169.93|7
1730186170000|2024-10-29 07:16:10|17250.34|17170.34|17251.27|17171.27|17251.63|17171.63|17250.34|17170.34|10
1730186180000|2024-10-29 07:16:20|17251.26|17171.26|17251.71|17171.71|17251.78|17171.78|17251.26|17171.26|10
1730186190000|2024-10-29 07:16:30|17251.07|17171.07|17251.14|17171.14|17251.86|17171.86|17251.07|17171.07|10
1730186200000|2024-10-29 07:16:40|17251.42|17171.42|17253.66|17173.66|17253.66|17173.66|17251.42|17171.42|9
1730186210000|2024-10-29 07:16:50|17253.55|17173.55|17252.78|17172.78|17253.55|17173.55|17252.78|17172.78|10
1730186220000|2024-10-29 07:17:00|17253.27|17173.27|17252.98|17172.98|17253.3|17173.3|17252.96|17172.96|10
1730186230000|2024-10-29 07:17:10|17252.88|17172.88|17255.62|17175.62|17255.62|17175.62|17252.01|17172.01|10
1730186240000|2024-10-29 07:17:20|17255.67|17175.67|17257.64|17177.64|17257.64|17177.64|17255.67|17175.67|10
1730186250000|2024-10-29 07:17:30|17257.84|17177.84|17256.88|17176.88|17258.25|17178.25|17256.88|17176.88|9
1730186260000|2024-10-29 07:17:40|17256.45|17176.45|17255.43|17175.43|17256.45|17176.45|17255.43|17175.43|10
1730186270000|2024-10-29 07:17:50|17255.34|17175.34|17256.36|17176.36|17256.36|17176.36|17255.34|17175.34|10
1730186280000|2024-10-29 07:18:00|17256.31|17176.31|17255.85|17175.85|17256.4|17176.4|17255.61|17175.61|9
1730186290000|2024-10-29 07:18:10|17255.86|17175.86|17255.83|17175.83|17256.05|17176.05|17255.53|17175.53|10
1730186300000|2024-10-29 07:18:20|17256.06|17176.06|17256.4|17176.4|17256.4|17176.4|17255.42|17175.42|10
1730186310000|2024-10-29 07:18:30|17256.45|17176.45|17255.69|17175.69|17256.54|17176.54|17255.68|17175.68|10
1730186320000|2024-10-29 07:18:40|17255.71|17175.71|17255.4|17175.4|17255.71|17175.71|17255.25|17175.25|10
1730186330000|2024-10-29 07:18:50|17255.6|17175.6|17255.54|17175.54|17255.8|17175.8|17255.54|17175.54|9
1730186340000|2024-10-29 07:19:00|17255.53|17175.53|17255.94|17175.94|17256.43|17176.43|17255.42|17175.42|10
1730186350000|2024-10-29 07:19:10|17256.23|17176.23|17256.34|17176.34|17257.04|17177.04|17256.23|17176.23|10
1730186360000|2024-10-29 07:19:20|17256.2|17176.2|17256.17|17176.17|17256.21|17176.21|17255.98|17175.98|8
1730186370000|2024-10-29 07:19:30|17256.18|17176.18|17255.3|17175.3|17256.47|17176.47|17255.3|17175.3|10
1730186380000|2024-10-29 07:19:40|17255.21|17175.21|17252.97|17172.97|17255.53|17175.53|17252.97|17172.97|10
1730186390000|2024-10-29 07:19:50|17252.81|17172.81|17252.63|17172.63|17253.11|17173.11|17252.46|17172.46|10
1730186400000|2024-10-29 07:20:00|17252.71|17172.71|17253.24|17173.24|17253.7|17173.7|17252.71|17172.71|9
1730186410000|2024-10-29 07:20:10|17253.27|17173.27|17254.28|17174.28|17254.33|17174.33|17253.27|17173.27|10
1730186420000|2024-10-29 07:20:20|17254.65|17174.65|17256.22|17176.22|17256.22|17176.22|17254.49|17174.49|9
1730186430000|2024-10-29 07:20:30|17255.61|17175.61|17255.88|17175.88|17255.89|17175.89|17255.6|17175.6|8
1730186440000|2024-10-29 07:20:40|17255.63|17175.63|17255.31|17175.31|17256.52|17176.52|17254.71|17174.71|10
1730186450000|2024-10-29 07:20:50|17255.36|17175.36|17255.25|17175.25|17255.44|17175.44|17255.12|17175.12|10
1730186460000|2024-10-29 07:21:00|17255.22|17175.22|17255.34|17175.34|17255.34|17175.34|17255.1|17175.1|7
1730186470000|2024-10-29 07:21:10|17255.55|17175.55|17255.35|17175.35|17255.55|17175.55|17254.75|17174.75|9
1730186480000|2024-10-29 07:21:20|17255.37|17175.37|17256.09|17176.09|17256.45|17176.45|17255.37|17175.37|8
1730186490000|2024-10-29 07:21:30|17255.93|17175.93|17257.97|17177.97|17258.04|17178.04|17255.88|17175.88|9
1730186500000|2024-10-29 07:21:40|17257.15|17177.15|17253.48|17173.48|17257.15|17177.15|17253.48|17173.48|9
1730186510000|2024-10-29 07:21:50|17253.42|17173.42|17253.23|17173.23|17253.42|17173.42|17253.05|17173.05|9
1730186520000|2024-10-29 07:22:00|17253.13|17173.13|17253.43|17173.43|17254.33|17174.33|17253.05|17173.05|10
1730186530000|2024-10-29 07:22:10|17253.13|17173.13|17253.9|17173.9|17253.9|17173.9|17253|17173|9
1730186540000|2024-10-29 07:22:20|17253.81|17173.81|17254.74|17174.74|17254.77|17174.77|17253.81|17173.81|10
1730186550000|2024-10-29 07:22:30|17254.75|17174.75|17256.09|17176.09|17256.09|17176.09|17254.74|17174.74|8
1730186560000|2024-10-29 07:22:40|17256.11|17176.11|17258.54|17178.54|17258.58|17178.58|17256.11|17176.11|10
1730186570000|2024-10-29 07:22:50|17258.71|17178.71|17260.4|17180.4|17260.4|17180.4|17258.71|17178.71|10
1730186580000|2024-10-29 07:23:00|17260.39|17180.39|17260.37|17180.37|17260.5|17180.5|17260.37|17180.37|9
1730186590000|2024-10-29 07:23:10|17260.38|17180.38|17260.04|17180.04|17260.42|17180.42|17259.64|17179.64|10
1730186600000|2024-10-29 07:23:20|17260.15|17180.15|17259.9|17179.9|17260.53|17180.53|17259.9|17179.9|10
1730186610000|2024-10-29 07:23:30|17259.87|17179.87|17259.87|17179.87|17259.96|17179.96|17259.77|17179.77|10
1730186620000|2024-10-29 07:23:40|17259.99|17179.99|17257.08|17177.08|17260.1|17180.1|17257.06|17177.06|10
1730186630000|2024-10-29 07:23:50|17257.22|17177.22|17256.85|17176.85|17257.22|17177.22|17256.6|17176.6|10
1730186640000|2024-10-29 07:24:00|17257.22|17177.22|17260.49|17180.49|17260.49|17180.49|17256.92|17176.92|10
1730186650000|2024-10-29 07:24:10|17260.51|17180.51|17262.48|17182.48|17262.48|17182.48|17260.51|17180.51|9
1730186660000|2024-10-29 07:24:20|17262.74|17182.74|17262.67|17182.67|17262.76|17182.76|17261|17181|10
1730186670000|2024-10-29 07:24:30|17262.66|17182.66|17262.98|17182.98|17262.98|17182.98|17262.66|17182.66|10
1730186680000|2024-10-29 07:24:40|17262.94|17182.94|17263.22|17183.22|17263.22|17183.22|17262.7|17182.7|9
1730186690000|2024-10-29 07:24:50|17263.62|17183.62|17265.83|17185.83|17265.83|17185.83|17263.62|17183.62|10
1730186700000|2024-10-29 07:25:00|17265.88|17185.88|17267.6|17187.6|17267.6|17187.6|17265.75|17185.75|10
1730186710000|2024-10-29 07:25:10|17268.09|17188.09|17268.53|17188.53|17268.53|17188.53|17268.09|17188.09|9
1730186720000|2024-10-29 07:25:20|17268.92|17188.92|17268.77|17188.77|17268.92|17188.92|17268.46|17188.46|9
1730186730000|2024-10-29 07:25:30|17268.85|17188.85|17269.86|17189.86|17269.86|17189.86|17268.85|17188.85|10
1730186740000|2024-10-29 07:25:40|17270.02|17190.02|17273|17193|17273|17193|17270.02|17190.02|10
1730186750000|2024-10-29 07:25:50|17272.87|17192.87|17275.28|17195.28|17275.37|17195.37|17272.87|17192.87|9
1730186760000|2024-10-29 07:26:00|17275.22|17195.22|17274.15|17194.15|17275.22|17195.22|17273.88|17193.88|10
1730186770000|2024-10-29 07:26:10|17274.11|17194.11|17274.3|17194.3|17274.34|17194.34|17274.1|17194.1|8
1730186780000|2024-10-29 07:26:20|17274.31|17194.31|17275.36|17195.36|17275.41|17195.41|17274.31|17194.31|10
1730186790000|2024-10-29 07:26:30|17275.65|17195.65|17277.33|17197.33|17277.39|17197.39|17275.63|17195.63|10
1730186800000|2024-10-29 07:26:40|17277.23|17197.23|17278.85|17198.85|17278.85|17198.85|17277.22|17197.22|10
1730186810000|2024-10-29 07:26:50|17279.83|17199.83|17280.23|17200.23|17280.23|17200.23|17279.8|17199.8|10
1730186820000|2024-10-29 07:27:00|17280.03|17200.03|17280.79|17200.79|17280.89|17200.89|17280|17200|9
1730186830000|2024-10-29 07:27:10|17280.45|17200.45|17278.74|17198.74|17280.85|17200.85|17278.72|17198.72|10
1730186840000|2024-10-29 07:27:20|17278.14|17198.14|17278.7|17198.7|17278.74|17198.74|17278.06|17198.06|8
1730186850000|2024-10-29 07:27:30|17278.89|17198.89|17277.37|17197.37|17278.89|17198.89|17277.3|17197.3|10
1730186860000|2024-10-29 07:27:40|17277.11|17197.11|17275.41|17195.41|17277.45|17197.45|17275.41|17195.41|10
1730186870000|2024-10-29 07:27:50|17275.08|17195.08|17277.74|17197.74|17277.74|17197.74|17274.75|17194.75|10
1730186880000|2024-10-29 07:28:00|17278.18|17198.18|17278.32|17198.32|17278.58|17198.58|17277.69|17197.69|10
1730186890000|2024-10-29 07:28:10|17278.37|17198.37|17278.75|17198.75|17278.75|17198.75|17278.21|17198.21|9
1730186900000|2024-10-29 07:28:20|17278.77|17198.77|17279.38|17199.38|17279.38|17199.38|17278.72|17198.72|10
1730186910000|2024-10-29 07:28:30|17279.44|17199.44|17281.26|17201.26|17281.26|17201.26|17279.28|17199.28|9
1730186920000|2024-10-29 07:28:40|17281.39|17201.39|17279.61|17199.61|17281.39|17201.39|17279.25|17199.25|10
1730186930000|2024-10-29 07:28:50|17279.7|17199.7|17280.73|17200.73|17281.18|17201.18|17279.7|17199.7|10
1730186940000|2024-10-29 07:29:00|17280.95|17200.95|17280.41|17200.41|17281.2|17201.2|17280.4|17200.4|10
1730186950000|2024-10-29 07:29:10|17280.54|17200.54|17281.29|17201.29|17281.29|17201.29|17280.54|17200.54|10
1730186960000|2024-10-29 07:29:20|17281.64|17201.64|17281.5|17201.5|17281.69|17201.69|17281.45|17201.45|10
1730186970000|2024-10-29 07:29:30|17281.57|17201.57|17281.45|17201.45|17281.57|17201.57|17281.35|17201.35|8
1730186980000|2024-10-29 07:29:40|17281.6|17201.6|17282.26|17202.26|17282.84|17202.84|17281.11|17201.11|8
1730186990000|2024-10-29 07:29:50|17282.3|17202.3|17282.48|17202.48|17284.51|17204.51|17281.26|17201.26|10
1730187000000|2024-10-29 07:30:00|17282.39|17202.39|17281.05|17201.05|17282.39|17202.39|17281.05|17201.05|10
1730187010000|2024-10-29 07:30:10|17280.82|17200.82|17280.18|17200.18|17280.82|17200.82|17279.98|17199.98|10
1730187020000|2024-10-29 07:30:20|17279.9|17199.9|17282.65|17202.65|17283.51|17203.51|17279.55|17199.55|10
1730187030000|2024-10-29 07:30:30|17282.33|17202.33|17281.59|17201.59|17282.33|17202.33|17280.83|17200.83|10
1730187040000|2024-10-29 07:30:40|17281.62|17201.62|17283.89|17203.89|17283.89|17203.89|17281.44|17201.44|10
1730187050000|2024-10-29 07:30:50|17284.2|17204.2|17284.98|17204.98|17284.98|17204.98|17282.37|17202.37|10
1730187060000|2024-10-29 07:31:00|17285.79|17205.79|17285.79|17205.79|17287.48|17207.48|17285.79|17205.79|10
1730187070000|2024-10-29 07:31:10|17285.84|17205.84|17289.19|17209.19|17289.19|17209.19|17285.84|17205.84|9
1730187080000|2024-10-29 07:31:20|17289.21|17209.21|17290.21|17210.21|17290.45|17210.45|17288.86|17208.86|9
1730187090000|2024-10-29 07:31:30|17290.13|17210.13|17290.23|17210.23|17290.23|17210.23|17289.91|17209.91|9
1730187100000|2024-10-29 07:31:40|17289.11|17209.11|17291.46|17211.46|17291.46|17211.46|17288.33|17208.33|10
1730187110000|2024-10-29 07:31:50|17291.78|17211.78|17289.37|17209.37|17291.78|17211.78|17289.37|17209.37|10
1730187120000|2024-10-29 07:32:00|17289.19|17209.19|17288.38|17208.38|17289.19|17209.19|17288.33|17208.33|9
1730187130000|2024-10-29 07:32:10|17288.47|17208.47|17288.11|17208.11|17288.71|17208.71|17288.11|17208.11|9
1730187140000|2024-10-29 07:32:20|17288.04|17208.04|17286.62|17206.62|17288.04|17208.04|17286.62|17206.62|10
1730187150000|2024-10-29 07:32:30|17286.54|17206.54|17286.53|17206.53|17286.74|17206.74|17286.4|17206.4|10
1730187160000|2024-10-29 07:32:40|17286.08|17206.08|17286.81|17206.81|17286.81|17206.81|17285.97|17205.97|8
1730187170000|2024-10-29 07:32:50|17286.77|17206.77|17284.04|17204.04|17286.77|17206.77|17284.04|17204.04|10
1730187180000|2024-10-29 07:33:00|17283.71|17203.71|17281.8|17201.8|17283.71|17203.71|17281.8|17201.8|10
1730187190000|2024-10-29 07:33:10|17281.72|17201.72|17280.02|17200.02|17281.79|17201.79|17280.02|17200.02|10
1730187200000|2024-10-29 07:33:20|17280.05|17200.05|17279.07|17199.07|17280.05|17200.05|17279.07|17199.07|10
1730187210000|2024-10-29 07:33:30|17279|17199|17278.48|17198.48|17279|17199|17278.48|17198.48|8
1730187220000|2024-10-29 07:33:40|17278.38|17198.38|17278.8|17198.8|17278.84|17198.84|17278.38|17198.38|10
1730187230000|2024-10-29 07:33:50|17279.21|17199.21|17280.32|17200.32|17280.33|17200.33|17279.21|17199.21|10
1730187240000|2024-10-29 07:34:00|17280.37|17200.37|17280.39|17200.39|17281.01|17201.01|17280.37|17200.37|10
1730187250000|2024-10-29 07:34:10|17280.02|17200.02|17277|17197|17280.02|17200.02|17277|17197|10
1730187260000|2024-10-29 07:34:20|17276.84|17196.84|17276.44|17196.44|17277.1|17197.1|17276.44|17196.44|10
1730187270000|2024-10-29 07:34:30|17276.23|17196.23|17276.62|17196.62|17276.62|17196.62|17276.08|17196.08|10
1730187280000|2024-10-29 07:34:40|17276.67|17196.67|17276.05|17196.05|17276.73|17196.73|17276.05|17196.05|7
1730187290000|2024-10-29 07:34:50|17276.07|17196.07|17273.81|17193.81|17276.11|17196.11|17273.81|17193.81|9
1730187300000|2024-10-29 07:35:00|17273.77|17193.77|17272.54|17192.54|17273.77|17193.77|17271.95|17191.95|10
1730187310000|2024-10-29 07:35:10|17272.55|17192.55|17267.47|17187.47|17272.55|17192.55|17267.47|17187.47|10
1730187320000|2024-10-29 07:35:20|17267.4|17187.4|17267.01|17187.01|17268.07|17188.07|17266.95|17186.95|10
1730187330000|2024-10-29 07:35:30|17266.82|17186.82|17266.62|17186.62|17267|17187|17266.49|17186.49|10
1730187340000|2024-10-29 07:35:40|17266.61|17186.61|17266.17|17186.17|17266.61|17186.61|17266.15|17186.15|10
1730187350000|2024-10-29 07:35:50|17265.39|17185.39|17262.35|17182.35|17265.39|17185.39|17262.18|17182.18|10
1730187360000|2024-10-29 07:36:00|17262.46|17182.46|17262.99|17182.99|17262.99|17182.99|17262.46|17182.46|9
1730187370000|2024-10-29 07:36:10|17263.25|17183.25|17263.97|17183.97|17264.35|17184.35|17263.25|17183.25|9
1730187380000|2024-10-29 07:36:20|17264.04|17184.04|17263.73|17183.73|17264.04|17184.04|17263.68|17183.68|9
1730187390000|2024-10-29 07:36:30|17263.95|17183.95|17262.78|17182.78|17263.95|17183.95|17262.78|17182.78|10
1730187400000|2024-10-29 07:36:40|17262.84|17182.84|17263.46|17183.46|17263.46|17183.46|17262.65|17182.65|9
1730187410000|2024-10-29 07:36:50|17263.75|17183.75|17263.56|17183.56|17263.78|17183.78|17263.39|17183.39|9
1730187420000|2024-10-29 07:37:00|17263.73|17183.73|17265.6|17185.6|17265.6|17185.6|17263.27|17183.27|10
1730187430000|2024-10-29 07:37:10|17265.67|17185.67|17262.9|17182.9|17265.67|17185.67|17262.9|17182.9|10
1730187440000|2024-10-29 07:37:20|17263.07|17183.07|17262.93|17182.93|17263.07|17183.07|17262.78|17182.78|10
1730187450000|2024-10-29 07:37:30|17262.71|17182.71|17263.3|17183.3|17263.3|17183.3|17262.71|17182.71|8
1730187460000|2024-10-29 07:37:40|17263.47|17183.47|17263.52|17183.52|17263.69|17183.69|17263.47|17183.47|10
1730187470000|2024-10-29 07:37:50|17263.67|17183.67|17263.2|17183.2|17263.67|17183.67|17262.87|17182.87|10
1730187480000|2024-10-29 07:38:00|17263.42|17183.42|17263.4|17183.4|17263.98|17183.98|17263.25|17183.25|10
1730187490000|2024-10-29 07:38:10|17263.17|17183.17|17266.06|17186.06|17266.06|17186.06|17263.01|17183.01|10
1730187500000|2024-10-29 07:38:20|17265.95|17185.95|17265.74|17185.74|17266.15|17186.15|17265.51|17185.51|10
1730187510000|2024-10-29 07:38:30|17265.54|17185.54|17265.01|17185.01|17265.58|17185.58|17264.73|17184.73|10
1730187520000|2024-10-29 07:38:40|17265.23|17185.23|17265.33|17185.33|17265.33|17185.33|17265.05|17185.05|7
1730187530000|2024-10-29 07:38:50|17265.2|17185.2|17265.71|17185.71|17265.93|17185.93|17265.2|17185.2|10
1730187540000|2024-10-29 07:39:00|17265.72|17185.72|17265.75|17185.75|17265.79|17185.79|17265.11|17185.11|10
1730187550000|2024-10-29 07:39:10|17265.72|17185.72|17266.24|17186.24|17266.25|17186.25|17265.71|17185.71|10
1730187560000|2024-10-29 07:39:20|17266.26|17186.26|17265.56|17185.56|17266.26|17186.26|17265.56|17185.56|10
1730187570000|2024-10-29 07:39:30|17265.59|17185.59|17261.46|17181.46|17265.59|17185.59|17261.46|17181.46|10
1730187580000|2024-10-29 07:39:40|17261.39|17181.39|17259.36|17179.36|17261.39|17181.39|17259.36|17179.36|10
1730187590000|2024-10-29 07:39:50|17259.26|17179.26|17258.85|17178.85|17259.33|17179.33|17258.73|17178.73|10
1730187600000|2024-10-29 07:40:00|17258.95|17178.95|17260.95|17180.95|17260.95|17180.95|17258.82|17178.82|10
1730187610000|2024-10-29 07:40:10|17261.16|17181.16|17262.28|17182.28|17262.28|17182.28|17260.93|17180.93|9
1730187620000|2024-10-29 07:40:20|17262.38|17182.38|17261.93|17181.93|17262.4|17182.4|17261.72|17181.72|9
1730187630000|2024-10-29 07:40:30|17261.97|17181.97|17261.22|17181.22|17261.97|17181.97|17261.22|17181.22|9
1730187640000|2024-10-29 07:40:40|17261.06|17181.06|17259.48|17179.48|17261.06|17181.06|17259.48|17179.48|10
1730187650000|2024-10-29 07:40:50|17259.37|17179.37|17259.59|17179.59|17259.75|17179.75|17259.37|17179.37|10
1730187660000|2024-10-29 07:41:00|17259.93|17179.93|17259.86|17179.86|17260.11|17180.11|17259.68|17179.68|10
1730187670000|2024-10-29 07:41:10|17259.83|17179.83|17259.57|17179.57|17259.95|17179.95|17259.48|17179.48|10
1730187680000|2024-10-29 07:41:20|17259.5|17179.5|17257.75|17177.75|17259.54|17179.54|17257.59|17177.59|10
1730187690000|2024-10-29 07:41:30|17256.94|17176.94|17256.7|17176.7|17257.04|17177.04|17256.7|17176.7|9
1730187700000|2024-10-29 07:41:40|17256.44|17176.44|17255.51|17175.51|17256.44|17176.44|17254.98|17174.98|10
1730187710000|2024-10-29 07:41:50|17255.82|17175.82|17255.65|17175.65|17255.88|17175.88|17255.5|17175.5|10
1730187720000|2024-10-29 07:42:00|17255.62|17175.62|17256.6|17176.6|17256.84|17176.84|17255.61|17175.61|10
1730187730000|2024-10-29 07:42:10|17256.51|17176.51|17255.84|17175.84|17256.51|17176.51|17254.85|17174.85|9
1730187740000|2024-10-29 07:42:20|17255.75|17175.75|17254.4|17174.4|17255.75|17175.75|17254.15|17174.15|10
1730187750000|2024-10-29 07:42:30|17254.52|17174.52|17254.54|17174.54|17254.85|17174.85|17254.52|17174.52|9
1730187760000|2024-10-29 07:42:40|17254.32|17174.32|17253.27|17173.27|17254.46|17174.46|17253.27|17173.27|10
1730187770000|2024-10-29 07:42:50|17252.85|17172.85|17252.69|17172.69|17252.85|17172.85|17251.64|17171.64|10
1730187780000|2024-10-29 07:43:00|17252.57|17172.57|17250.83|17170.83|17252.57|17172.57|17250.83|17170.83|10
1730187790000|2024-10-29 07:43:10|17249.94|17169.94|17250.16|17170.16|17250.16|17170.16|17249.65|17169.65|10
1730187800000|2024-10-29 07:43:20|17250.38|17170.38|17249.35|17169.35|17250.67|17170.67|17249.07|17169.07|10
1730187810000|2024-10-29 07:43:30|17249.96|17169.96|17249.39|17169.39|17250.16|17170.16|17248.94|17168.94|10
1730187820000|2024-10-29 07:43:40|17249.43|17169.43|17248.58|17168.58|17249.52|17169.52|17248.58|17168.58|10
1730187830000|2024-10-29 07:43:50|17248.38|17168.38|17247.45|17167.45|17248.47|17168.47|17246.93|17166.93|9
1730187840000|2024-10-29 07:44:00|17247.79|17167.79|17247.94|17167.94|17247.94|17167.94|17247.34|17167.34|10
1730187850000|2024-10-29 07:44:10|17247.93|17167.93|17247.89|17167.89|17248.26|17168.26|17247.89|17167.89|9
1730187860000|2024-10-29 07:44:20|17248.03|17168.03|17248.39|17168.39|17248.39|17168.39|17247.92|17167.92|9
1730187870000|2024-10-29 07:44:30|17248.23|17168.23|17249.57|17169.57|17249.66|17169.66|17248.23|17168.23|10
1730187880000|2024-10-29 07:44:40|17249.61|17169.61|17250.54|17170.54|17251.47|17171.47|17249.61|17169.61|10
1730187890000|2024-10-29 07:44:50|17250.45|17170.45|17251.16|17171.16|17251.5|17171.5|17250.28|17170.28|8
1730187900000|2024-10-29 07:45:00|17251.32|17171.32|17249.07|17169.07|17251.62|17171.62|17249.02|17169.02|9
1730187910000|2024-10-29 07:45:10|17249.18|17169.18|17243.76|17163.76|17249.18|17169.18|17243.32|17163.32|10
1730187920000|2024-10-29 07:45:20|17243.64|17163.64|17243.95|17163.95|17243.95|17163.95|17243.41|17163.41|9
1730187930000|2024-10-29 07:45:30|17242.99|17162.99|17242.51|17162.51|17243.33|17163.33|17242.51|17162.51|10
1730187940000|2024-10-29 07:45:40|17242.5|17162.5|17242.35|17162.35|17242.7|17162.7|17241.9|17161.9|10
1730187950000|2024-10-29 07:45:50|17242.46|17162.46|17243.15|17163.15|17243.15|17163.15|17242.46|17162.46|10
1730187960000|2024-10-29 07:46:00|17243.16|17163.16|17242.63|17162.63|17243.16|17163.16|17242.42|17162.42|10
1730187970000|2024-10-29 07:46:10|17242.68|17162.68|17243.92|17163.92|17243.92|17163.92|17242.35|17162.35|10
1730187980000|2024-10-29 07:46:20|17243.87|17163.87|17242.43|17162.43|17243.96|17163.96|17242.43|17162.43|9
1730187990000|2024-10-29 07:46:30|17242.16|17162.16|17242.54|17162.54|17242.55|17162.55|17242.16|17162.16|9
1730188000000|2024-10-29 07:46:40|17242.69|17162.69|17242.56|17162.56|17243.26|17163.26|17242.56|17162.56|9
1730188010000|2024-10-29 07:46:50|17242.57|17162.57|17242.03|17162.03|17242.88|17162.88|17241.96|17161.96|10
1730188020000|2024-10-29 07:47:00|17242.09|17162.09|17241.68|17161.68|17242.09|17162.09|17241.57|17161.57|10
1730188030000|2024-10-29 07:47:10|17241.74|17161.74|17242.28|17162.28|17242.28|17162.28|17241.61|17161.61|10
1730188040000|2024-10-29 07:47:20|17242.3|17162.3|17243.16|17163.16|17243.16|17163.16|17242.3|17162.3|9
1730188050000|2024-10-29 07:47:30|17243.17|17163.17|17243.58|17163.58|17243.58|17163.58|17243.05|17163.05|9
1730188060000|2024-10-29 07:47:40|17243.67|17163.67|17244.91|17164.91|17245.28|17165.28|17243.67|17163.67|10
1730188070000|2024-10-29 07:47:50|17244.64|17164.64|17245.31|17165.31|17245.31|17165.31|17244.64|17164.64|10
1730188080000|2024-10-29 07:48:00|17245.27|17165.27|17244.51|17164.51|17245.27|17165.27|17244.51|17164.51|9
1730188090000|2024-10-29 07:48:10|17244.32|17164.32|17245|17165|17245|17165|17244.05|17164.05|9
1730188100000|2024-10-29 07:48:20|17244.81|17164.81|17246.63|17166.63|17246.63|17166.63|17244.68|17164.68|10
1730188110000|2024-10-29 07:48:30|17246.42|17166.42|17246.37|17166.37|17246.64|17166.64|17246.16|17166.16|9
1730188120000|2024-10-29 07:48:40|17246.4|17166.4|17246.05|17166.05|17246.42|17166.42|17246.05|17166.05|10
1730188130000|2024-10-29 07:48:50|17246.1|17166.1|17247.03|17167.03|17247.03|17167.03|17246.1|17166.1|8
1730188140000|2024-10-29 07:49:00|17247.02|17167.02|17249.28|17169.28|17249.3|17169.3|17246.98|17166.98|9
1730188150000|2024-10-29 07:49:10|17249.85|17169.85|17251.84|17171.84|17251.84|17171.84|17249.85|17169.85|9
1730188160000|2024-10-29 07:49:20|17251.65|17171.65|17253.32|17173.32|17253.56|17173.56|17251.65|17171.65|9
1730188170000|2024-10-29 07:49:30|17253.21|17173.21|17252.32|17172.32|17253.21|17173.21|17252.25|17172.25|9
1730188180000|2024-10-29 07:49:40|17252.28|17172.28|17252.83|17172.83|17252.94|17172.94|17252.12|17172.12|9
1730188190000|2024-10-29 07:49:50|17252.88|17172.88|17253.3|17173.3|17253.43|17173.43|17252.56|17172.56|8
1730188200000|2024-10-29 07:50:00|17253.24|17173.24|17251.89|17171.89|17253.24|17173.24|17251.84|17171.84|10
1730188210000|2024-10-29 07:50:10|17252.25|17172.25|17252.71|17172.71|17252.98|17172.98|17252.25|17172.25|10
1730188220000|2024-10-29 07:50:20|17252.76|17172.76|17254.81|17174.81|17254.81|17174.81|17252.63|17172.63|10
1730188230000|2024-10-29 07:50:30|17254.62|17174.62|17254.83|17174.83|17254.86|17174.86|17254.61|17174.61|10
1730188240000|2024-10-29 07:50:40|17254.66|17174.66|17254.57|17174.57|17255|17175|17254.47|17174.47|10
1730188250000|2024-10-29 07:50:50|17254.64|17174.64|17256.05|17176.05|17256.05|17176.05|17254.64|17174.64|10
1730188260000|2024-10-29 07:51:00|17255.83|17175.83|17256.19|17176.19|17256.51|17176.51|17255.62|17175.62|10
1730188270000|2024-10-29 07:51:10|17255.83|17175.83|17256.73|17176.73|17256.73|17176.73|17255.57|17175.57|10
1730188280000|2024-10-29 07:51:20|17256.69|17176.69|17256.94|17176.94|17257.01|17177.01|17256.68|17176.68|10
1730188290000|2024-10-29 07:51:30|17256.96|17176.96|17257.67|17177.67|17257.67|17177.67|17256.96|17176.96|10
1730188300000|2024-10-29 07:51:40|17257.91|17177.91|17257.96|17177.96|17258.24|17178.24|17257.91|17177.91|9
1730188310000|2024-10-29 07:51:50|17257.79|17177.79|17257.1|17177.1|17257.79|17177.79|17257.1|17177.1|10
1730188320000|2024-10-29 07:52:00|17257.08|17177.08|17258.86|17178.86|17258.86|17178.86|17257.08|17177.08|10
1730188330000|2024-10-29 07:52:10|17258.89|17178.89|17259.25|17179.25|17259.49|17179.49|17258.89|17178.89|10
1730188340000|2024-10-29 07:52:20|17259.31|17179.31|17260.18|17180.18|17260.18|17180.18|17259.05|17179.05|10
1730188350000|2024-10-29 07:52:30|17260.05|17180.05|17258.29|17178.29|17260.05|17180.05|17257.88|17177.88|10
1730188360000|2024-10-29 07:52:40|17258.45|17178.45|17257.73|17177.73|17258.52|17178.52|17257.73|17177.73|9
1730188370000|2024-10-29 07:52:50|17257.63|17177.63|17257.81|17177.81|17258|17178|17257.63|17177.63|8
1730188380000|2024-10-29 07:53:00|17257.8|17177.8|17258.47|17178.47|17258.54|17178.54|17256.86|17176.86|10
1730188390000|2024-10-29 07:53:10|17258.61|17178.61|17258.91|17178.91|17258.96|17178.96|17258.61|17178.61|9
1730188400000|2024-10-29 07:53:20|17258.92|17178.92|17258.32|17178.32|17259.19|17179.19|17258.32|17178.32|10
1730188410000|2024-10-29 07:53:30|17258.33|17178.33|17258.6|17178.6|17258.82|17178.82|17258.33|17178.33|9
1730188420000|2024-10-29 07:53:40|17258.73|17178.73|17258.43|17178.43|17258.76|17178.76|17258.43|17178.43|10
1730188430000|2024-10-29 07:53:50|17258.29|17178.29|17258.12|17178.12|17258.39|17178.39|17258.1|17178.1|9
1730188440000|2024-10-29 07:54:00|17258.16|17178.16|17258.63|17178.63|17258.63|17178.63|17258.14|17178.14|7
1730188450000|2024-10-29 07:54:10|17258.53|17178.53|17259.16|17179.16|17259.16|17179.16|17258.53|17178.53|10
1730188460000|2024-10-29 07:54:20|17259.89|17179.89|17261.55|17181.55|17261.55|17181.55|17259.89|17179.89|10
1730188470000|2024-10-29 07:54:30|17261.57|17181.57|17260.62|17180.62|17261.85|17181.85|17260.62|17180.62|10
1730188480000|2024-10-29 07:54:40|17260.61|17180.61|17260.55|17180.55|17260.61|17180.61|17260.47|17180.47|9
1730188490000|2024-10-29 07:54:50|17260.58|17180.58|17260.83|17180.83|17260.83|17180.83|17260.58|17180.58|9
1730188500000|2024-10-29 07:55:00|17261.4|17181.4|17261.18|17181.18|17261.83|17181.83|17261.18|17181.18|10
1730188510000|2024-10-29 07:55:10|17261.32|17181.32|17261.55|17181.55|17261.56|17181.56|17261.32|17181.32|9
1730188520000|2024-10-29 07:55:20|17261.57|17181.57|17261.67|17181.67|17261.71|17181.71|17261.55|17181.55|9
1730188530000|2024-10-29 07:55:30|17261.72|17181.72|17261.06|17181.06|17261.72|17181.72|17261.06|17181.06|10
1730188540000|2024-10-29 07:55:40|17261.11|17181.11|17261.3|17181.3|17261.37|17181.37|17261.11|17181.11|9
1730188550000|2024-10-29 07:55:50|17260.24|17180.24|17259.15|17179.15|17260.24|17180.24|17259.15|17179.15|9
1730188560000|2024-10-29 07:56:00|17259.16|17179.16|17261.04|17181.04|17261.04|17181.04|17259.1|17179.1|9
1730188570000|2024-10-29 07:56:10|17261.11|17181.11|17260.59|17180.59|17261.24|17181.24|17260.59|17180.59|10
1730188580000|2024-10-29 07:56:20|17260.58|17180.58|17260.13|17180.13|17260.58|17180.58|17259.96|17179.96|10
1730188590000|2024-10-29 07:56:30|17259.76|17179.76|17259.47|17179.47|17259.76|17179.76|17259.47|17179.47|10
1730188600000|2024-10-29 07:56:40|17259.61|17179.61|17259.47|17179.47|17259.69|17179.69|17259.47|17179.47|8
1730188610000|2024-10-29 07:56:50|17259.49|17179.49|17258.34|17178.34|17259.49|17179.49|17258.34|17178.34|10
1730188620000|2024-10-29 07:57:00|17258.32|17178.32|17258.13|17178.13|17258.35|17178.35|17258.02|17178.02|10
1730188630000|2024-10-29 07:57:10|17258.15|17178.15|17257.99|17177.99|17258.39|17178.39|17257.99|17177.99|9
1730188640000|2024-10-29 07:57:20|17258.27|17178.27|17258.17|17178.17|17258.47|17178.47|17258.17|17178.17|10
1730188650000|2024-10-29 07:57:30|17257.03|17177.03|17256.24|17176.24|17257.03|17177.03|17256.13|17176.13|10
1730188660000|2024-10-29 07:57:40|17256.19|17176.19|17254.93|17174.93|17257.75|17177.75|17254.93|17174.93|10
1730188670000|2024-10-29 07:57:50|17254.89|17174.89|17254.73|17174.73|17254.89|17174.89|17254.58|17174.58|10
1730188680000|2024-10-29 07:58:00|17254.72|17174.72|17257.03|17177.03|17257.03|17177.03|17254.7|17174.7|10
1730188690000|2024-10-29 07:58:10|17257.08|17177.08|17258.74|17178.74|17258.74|17178.74|17256.8|17176.8|10
1730188700000|2024-10-29 07:58:20|17258.7|17178.7|17259.24|17179.24|17259.3|17179.3|17258.7|17178.7|9
1730188710000|2024-10-29 07:58:30|17259.19|17179.19|17259.41|17179.41|17259.52|17179.52|17259.09|17179.09|10
1730188720000|2024-10-29 07:58:40|17259.18|17179.18|17259.43|17179.43|17259.43|17179.43|17259.02|17179.02|9
1730188730000|2024-10-29 07:58:50|17259.51|17179.51|17258.88|17178.88|17259.73|17179.73|17258.88|17178.88|10
1730188740000|2024-10-29 07:59:00|17258.87|17178.87|17258.11|17178.11|17258.87|17178.87|17258.11|17178.11|9
1730188750000|2024-10-29 07:59:10|17258.1|17178.1|17258.39|17178.39|17258.68|17178.68|17258|17178|10
1730188760000|2024-10-29 07:59:20|17258.26|17178.26|17256.2|17176.2|17258.26|17178.26|17256.12|17176.12|9
1730188770000|2024-10-29 07:59:30|17256.34|17176.34|17257.17|17177.17|17257.19|17177.19|17256.34|17176.34|9
1730188780000|2024-10-29 07:59:40|17257.73|17177.73|17258.35|17178.35|17258.35|17178.35|17257.73|17177.73|9
1730188790000|2024-10-29 07:59:50|17258.42|17178.42|17257.99|17177.99|17258.59|17178.59|17257.99|17177.99|10
1730188800000|2024-10-29 08:00:00|17258.22|17178.22|17260.36|17180.36|17260.36|17180.36|17258.22|17178.22|10
1730188810000|2024-10-29 08:00:10|17260.58|17180.58|17260.86|17180.86|17261.35|17181.35|17260.49|17180.49|10
1730188820000|2024-10-29 08:00:20|17260.73|17180.73|17260.04|17180.04|17260.88|17180.88|17260.04|17180.04|10
1730188830000|2024-10-29 08:00:30|17260.53|17180.53|17262.5|17182.5|17262.52|17182.52|17260.51|17180.51|10
1730188840000|2024-10-29 08:00:40|17262.89|17182.89|17263.29|17183.29|17263.37|17183.37|17262.79|17182.79|10
1730188850000|2024-10-29 08:00:50|17264.51|17184.51|17266.6|17186.6|17266.6|17186.6|17264.51|17184.51|10
1730188860000|2024-10-29 08:01:00|17266.63|17186.63|17266.85|17186.85|17267.05|17187.05|17266.47|17186.47|10
1730188870000|2024-10-29 08:01:10|17267.16|17187.16|17269.53|17189.53|17269.53|17189.53|17267.16|17187.16|10
1730188880000|2024-10-29 08:01:20|17269.73|17189.73|17271.82|17191.82|17271.82|17191.82|17269.6|17189.6|10
1730188890000|2024-10-29 08:01:30|17271.89|17191.89|17272.08|17192.08|17272.14|17192.14|17271.72|17191.72|9
1730188900000|2024-10-29 08:01:40|17272.53|17192.53|17272.26|17192.26|17272.96|17192.96|17272.26|17192.26|10
1730188910000|2024-10-29 08:01:50|17272.01|17192.01|17271.81|17191.81|17272.1|17192.1|17271.02|17191.02|10
1730188920000|2024-10-29 08:02:00|17271.76|17191.76|17270.06|17190.06|17272.3|17192.3|17270.06|17190.06|10
1730188930000|2024-10-29 08:02:10|17269.79|17189.79|17270.5|17190.5|17271.11|17191.11|17269.79|17189.79|10
1730188940000|2024-10-29 08:02:20|17270.61|17190.61|17270.75|17190.75|17270.75|17190.75|17269.92|17189.92|10
1730188950000|2024-10-29 08:02:30|17270.57|17190.57|17270.28|17190.28|17271.3|17191.3|17270.28|17190.28|10
1730188960000|2024-10-29 08:02:40|17270.26|17190.26|17271.48|17191.48|17271.48|17191.48|17270.26|17190.26|10
1730188970000|2024-10-29 08:02:50|17271.59|17191.59|17272.7|17192.7|17272.73|17192.73|17271.59|17191.59|10
1730188980000|2024-10-29 08:03:00|17272.72|17192.72|17272.19|17192.19|17272.72|17192.72|17272.19|17192.19|8
1730188990000|2024-10-29 08:03:10|17272.26|17192.26|17273.37|17193.37|17273.45|17193.45|17272.02|17192.02|10
1730189000000|2024-10-29 08:03:20|17273.34|17193.34|17277.79|17197.79|17277.79|17197.79|17273.31|17193.31|10
1730189010000|2024-10-29 08:03:30|17277.68|17197.68|17275.45|17195.45|17277.87|17197.87|17275.45|17195.45|10
1730189020000|2024-10-29 08:03:40|17275.24|17195.24|17272.79|17192.79|17275.24|17195.24|17272.79|17192.79|10
1730189030000|2024-10-29 08:03:50|17272.57|17192.57|17272.09|17192.09|17272.68|17192.68|17272.09|17192.09|10
1730189040000|2024-10-29 08:04:00|17271.79|17191.79|17270.75|17190.75|17271.79|17191.79|17270.7|17190.7|10
1730189050000|2024-10-29 08:04:10|17270.4|17190.4|17271.34|17191.34|17271.42|17191.42|17270.4|17190.4|9
1730189060000|2024-10-29 08:04:20|17271.5|17191.5|17272.24|17192.24|17272.24|17192.24|17271.5|17191.5|10
1730189070000|2024-10-29 08:04:30|17272.27|17192.27|17272.78|17192.78|17272.78|17192.78|17272.12|17192.12|9
1730189080000|2024-10-29 08:04:40|17272.82|17192.82|17272.13|17192.13|17272.82|17192.82|17272.13|17192.13|9
1730189090000|2024-10-29 08:04:50|17272.25|17192.25|17272.48|17192.48|17272.48|17192.48|17272.25|17192.25|9
1730189100000|2024-10-29 08:05:00|17272.63|17192.63|17271.29|17191.29|17272.63|17192.63|17271.26|17191.26|10
1730189110000|2024-10-29 08:05:10|17271.53|17191.53|17271.54|17191.54|17271.55|17191.55|17271.17|17191.17|10
1730189120000|2024-10-29 08:05:20|17270.64|17190.64|17270.09|17190.09|17270.64|17190.64|17268.27|17188.27|10
1730189130000|2024-10-29 08:05:30|17269.84|17189.84|17267.14|17187.14|17269.84|17189.84|17266.93|17186.93|10
1730189140000|2024-10-29 08:05:40|17267.2|17187.2|17264.78|17184.78|17267.23|17187.23|17264.78|17184.78|10
1730189150000|2024-10-29 08:05:50|17264.75|17184.75|17263.24|17183.24|17264.75|17184.75|17263.16|17183.16|10
1730189160000|2024-10-29 08:06:00|17263.53|17183.53|17262.8|17182.8|17263.67|17183.67|17262.8|17182.8|9
1730189170000|2024-10-29 08:06:10|17262.83|17182.83|17263.29|17183.29|17263.29|17183.29|17262.83|17182.83|9
1730189180000|2024-10-29 08:06:20|17263.34|17183.34|17263.76|17183.76|17263.8|17183.8|17263.22|17183.22|10
1730189190000|2024-10-29 08:06:30|17263.75|17183.75|17263.51|17183.51|17263.75|17183.75|17263.35|17183.35|9
1730189200000|2024-10-29 08:06:40|17263.77|17183.77|17262.17|17182.17|17263.77|17183.77|17262.17|17182.17|10
1730189210000|2024-10-29 08:06:50|17261.81|17181.81|17261.88|17181.88|17261.96|17181.96|17261.64|17181.64|10
1730189220000|2024-10-29 08:07:00|17261.84|17181.84|17260.6|17180.6|17262.05|17182.05|17260.6|17180.6|10
1730189230000|2024-10-29 08:07:10|17260.46|17180.46|17259.29|17179.29|17260.46|17180.46|17259.29|17179.29|9
1730189240000|2024-10-29 08:07:20|17259.13|17179.13|17259.5|17179.5|17259.53|17179.53|17259.1|17179.1|8
1730189250000|2024-10-29 08:07:30|17259.32|17179.32|17259.91|17179.91|17259.91|17179.91|17259.29|17179.29|10
1730189260000|2024-10-29 08:07:40|17260.12|17180.12|17258.78|17178.78|17260.36|17180.36|17258.78|17178.78|10
1730189270000|2024-10-29 08:07:50|17258.95|17178.95|17261.02|17181.02|17261.02|17181.02|17258.95|17178.95|8
1730189280000|2024-10-29 08:08:00|17261.06|17181.06|17261.55|17181.55|17261.55|17181.55|17261.05|17181.05|9
1730189290000|2024-10-29 08:08:10|17262.08|17182.08|17263.75|17183.75|17264.05|17184.05|17262.08|17182.08|9
1730189300000|2024-10-29 08:08:20|17264.01|17184.01|17264.98|17184.98|17264.98|17184.98|17264.01|17184.01|10
1730189310000|2024-10-29 08:08:30|17264.9|17184.9|17263.16|17183.16|17265.11|17185.11|17263.16|17183.16|10
1730189320000|2024-10-29 08:08:40|17263.15|17183.15|17263.41|17183.41|17263.41|17183.41|17262.97|17182.97|10
1730189330000|2024-10-29 08:08:50|17263.31|17183.31|17263.1|17183.1|17263.34|17183.34|17263.02|17183.02|9
1730189340000|2024-10-29 08:09:00|17262.95|17182.95|17263.04|17183.04|17263.57|17183.57|17262.91|17182.91|10
1730189350000|2024-10-29 08:09:10|17263.15|17183.15|17262.12|17182.12|17263.15|17183.15|17262.1|17182.1|9
1730189360000|2024-10-29 08:09:20|17262.19|17182.19|17262.18|17182.18|17262.24|17182.24|17262.1|17182.1|10
1730189370000|2024-10-29 08:09:30|17262.04|17182.04|17263.78|17183.78|17264.25|17184.25|17262.04|17182.04|10
1730189380000|2024-10-29 08:09:40|17263.83|17183.83|17264.03|17184.03|17264.09|17184.09|17263.83|17183.83|10
1730189390000|2024-10-29 08:09:50|17264.02|17184.02|17264.18|17184.18|17264.4|17184.4|17263.84|17183.84|10
1730189400000|2024-10-29 08:10:00|17264.2|17184.2|17265.75|17185.75|17265.78|17185.78|17264.2|17184.2|9
1730189410000|2024-10-29 08:10:10|17265.93|17185.93|17268.07|17188.07|17268.07|17188.07|17265.93|17185.93|9
1730189420000|2024-10-29 08:10:20|17268.38|17188.38|17268.59|17188.59|17268.83|17188.83|17268.3|17188.3|10
1730189430000|2024-10-29 08:10:30|17268.78|17188.78|17268.81|17188.81|17268.82|17188.82|17268.56|17188.56|10
1730189440000|2024-10-29 08:10:40|17268.89|17188.89|17268.8|17188.8|17268.91|17188.91|17268.76|17188.76|9
1730189450000|2024-10-29 08:10:50|17268.82|17188.82|17268.89|17188.89|17268.89|17188.89|17268.59|17188.59|10
1730189460000|2024-10-29 08:11:00|17268.93|17188.93|17271.72|17191.72|17271.72|17191.72|17268.93|17188.93|9
1730189470000|2024-10-29 08:11:10|17271.99|17191.99|17272.12|17192.12|17272.12|17192.12|17271.67|17191.67|10
1730189480000|2024-10-29 08:11:20|17272.13|17192.13|17273.27|17193.27|17273.5|17193.5|17272.13|17192.13|10
1730189490000|2024-10-29 08:11:30|17272.89|17192.89|17272.25|17192.25|17272.91|17192.91|17272.22|17192.22|9
1730189500000|2024-10-29 08:11:40|17272|17192|17271.69|17191.69|17272|17192|17271.52|17191.52|10
1730189510000|2024-10-29 08:11:50|17271.75|17191.75|17272.45|17192.45|17272.45|17192.45|17271.74|17191.74|9
1730189520000|2024-10-29 08:12:00|17272.46|17192.46|17272.55|17192.55|17272.55|17192.55|17270.61|17190.61|10
1730189530000|2024-10-29 08:12:10|17272.58|17192.58|17272.66|17192.66|17272.74|17192.74|17272.11|17192.11|10
1730189540000|2024-10-29 08:12:20|17272.84|17192.84|17274.05|17194.05|17274.05|17194.05|17272.82|17192.82|10
1730189550000|2024-10-29 08:12:30|17274.19|17194.19|17273.87|17193.87|17274.78|17194.78|17273.87|17193.87|10
1730189560000|2024-10-29 08:12:40|17273.68|17193.68|17273.77|17193.77|17273.85|17193.85|17273.68|17193.68|9
1730189570000|2024-10-29 08:12:50|17273.79|17193.79|17275.27|17195.27|17275.27|17195.27|17273.79|17193.79|7
1730189580000|2024-10-29 08:13:00|17275.37|17195.37|17275.11|17195.11|17275.37|17195.37|17274.56|17194.56|10
1730189590000|2024-10-29 08:13:10|17275.18|17195.18|17276.5|17196.5|17276.6|17196.6|17274.62|17194.62|9
1730189600000|2024-10-29 08:13:20|17276.53|17196.53|17277.54|17197.54|17277.54|17197.54|17276.53|17196.53|9
1730189610000|2024-10-29 08:13:30|17277.68|17197.68|17278.24|17198.24|17278.3|17198.3|17277.55|17197.55|10
1730189620000|2024-10-29 08:13:40|17278.47|17198.47|17278.99|17198.99|17279.23|17199.23|17278.47|17198.47|9
1730189630000|2024-10-29 08:13:50|17278.98|17198.98|17278.16|17198.16|17279.03|17199.03|17278.16|17198.16|10
1730189640000|2024-10-29 08:14:00|17278.03|17198.03|17277.76|17197.76|17278.03|17198.03|17277.67|17197.67|10
1730189650000|2024-10-29 08:14:10|17278.97|17198.97|17279.06|17199.06|17279.32|17199.32|17278.94|17198.94|10
1730189660000|2024-10-29 08:14:20|17278.38|17198.38|17277.44|17197.44|17278.38|17198.38|17277.35|17197.35|9
1730189670000|2024-10-29 08:14:30|17277.34|17197.34|17276.55|17196.55|17277.35|17197.35|17276.55|17196.55|10
1730189680000|2024-10-29 08:14:40|17276.56|17196.56|17275.94|17195.94|17276.85|17196.85|17275.94|17195.94|9
1730189690000|2024-10-29 08:14:50|17275.84|17195.84|17275.45|17195.45|17275.84|17195.84|17275.14|17195.14|10
1730189700000|2024-10-29 08:15:00|17275.64|17195.64|17276.69|17196.69|17276.69|17196.69|17275.64|17195.64|10
1730189710000|2024-10-29 08:15:10|17276.91|17196.91|17280.14|17200.14|17280.25|17200.25|17276.91|17196.91|10
1730189720000|2024-10-29 08:15:20|17280.13|17200.13|17280.2|17200.2|17280.52|17200.52|17279.98|17199.98|9
1730189730000|2024-10-29 08:15:30|17279.39|17199.39|17279.63|17199.63|17279.63|17199.63|17279.18|17199.18|10
1730189740000|2024-10-29 08:15:40|17279.65|17199.65|17283.63|17203.63|17283.63|17203.63|17279.65|17199.65|9
1730189750000|2024-10-29 08:15:50|17284.01|17204.01|17282.19|17202.19|17284.5|17204.5|17282.19|17202.19|10
1730189760000|2024-10-29 08:16:00|17282.68|17202.68|17283.78|17203.78|17283.78|17203.78|17282.16|17202.16|10
1730189770000|2024-10-29 08:16:10|17284.08|17204.08|17281.53|17201.53|17284.09|17204.09|17281.44|17201.44|10
1730189780000|2024-10-29 08:16:20|17281.92|17201.92|17282.86|17202.86|17282.86|17202.86|17281.92|17201.92|10
1730189790000|2024-10-29 08:16:30|17282.98|17202.98|17282.44|17202.44|17282.98|17202.98|17282.44|17202.44|10
1730189800000|2024-10-29 08:16:40|17282.38|17202.38|17282.36|17202.36|17282.54|17202.54|17282.32|17202.32|10
1730189810000|2024-10-29 08:16:50|17282.33|17202.33|17281.74|17201.74|17282.33|17202.33|17281.31|17201.31|10
1730189820000|2024-10-29 08:17:00|17281.73|17201.73|17282.59|17202.59|17282.59|17202.59|17281.73|17201.73|10
1730189830000|2024-10-29 08:17:10|17282.76|17202.76|17282.47|17202.47|17283.12|17203.12|17282.47|17202.47|10
1730189840000|2024-10-29 08:17:20|17282.38|17202.38|17283.1|17203.1|17283.18|17203.18|17282.28|17202.28|10
1730189850000|2024-10-29 08:17:30|17283.11|17203.11|17282.46|17202.46|17283.15|17203.15|17282.45|17202.45|10
1730189860000|2024-10-29 08:17:40|17282.41|17202.41|17280.82|17200.82|17284.22|17204.22|17280.82|17200.82|10
1730189870000|2024-10-29 08:17:50|17280.27|17200.27|17282.17|17202.17|17282.26|17202.26|17279.96|17199.96|10
1730189880000|2024-10-29 08:18:00|17282.06|17202.06|17281.24|17201.24|17282.06|17202.06|17281.24|17201.24|9
1730189890000|2024-10-29 08:18:10|17281.19|17201.19|17281.02|17201.02|17282.74|17202.74|17280.92|17200.92|10
1730189900000|2024-10-29 08:18:20|17280.92|17200.92|17281.82|17201.82|17281.82|17201.82|17279.56|17199.56|10
1730189910000|2024-10-29 08:18:30|17281.88|17201.88|17281.81|17201.81|17282.01|17202.01|17281.78|17201.78|10
1730189920000|2024-10-29 08:18:40|17281.89|17201.89|17279.24|17199.24|17281.89|17201.89|17279.24|17199.24|10
1730189930000|2024-10-29 08:18:50|17279.16|17199.16|17279.02|17199.02|17279.42|17199.42|17278.94|17198.94|8
1730189940000|2024-10-29 08:19:00|17279.01|17199.01|17278|17198|17279.02|17199.02|17278|17198|9
1730189950000|2024-10-29 08:19:10|17278.13|17198.13|17277.69|17197.69|17278.13|17198.13|17277.65|17197.65|10
1730189960000|2024-10-29 08:19:20|17277.6|17197.6|17277.64|17197.64|17277.85|17197.85|17277.55|17197.55|9
1730189970000|2024-10-29 08:19:30|17277.59|17197.59|17278.35|17198.35|17278.35|17198.35|17277.22|17197.22|10
1730189980000|2024-10-29 08:19:40|17278.37|17198.37|17277.87|17197.87|17278.38|17198.38|17277.87|17197.87|8
1730189990000|2024-10-29 08:19:50|17277.77|17197.77|17278.77|17198.77|17278.77|17198.77|17277.7|17197.7|10
1730190000000|2024-10-29 08:20:00|17279.07|17199.07|17278.85|17198.85|17279.34|17199.34|17278.85|17198.85|10
1730190010000|2024-10-29 08:20:10|17279.39|17199.39|17281.05|17201.05|17281.05|17201.05|17279.39|17199.39|10
1730190020000|2024-10-29 08:20:20|17281.42|17201.42|17282.04|17202.04|17282.64|17202.64|17281.37|17201.37|10
1730190030000|2024-10-29 08:20:30|17281.34|17201.34|17278.08|17198.08|17281.35|17201.35|17277.28|17197.28|10
1730190040000|2024-10-29 08:20:40|17278.13|17198.13|17274.64|17194.64|17278.13|17198.13|17274.64|17194.64|10
1730190050000|2024-10-29 08:20:50|17274.23|17194.23|17272.07|17192.07|17274.23|17194.23|17272.07|17192.07|10
1730190060000|2024-10-29 08:21:00|17272|17192|17270.11|17190.11|17272.18|17192.18|17270.11|17190.11|10
1730190070000|2024-10-29 08:21:10|17270.14|17190.14|17269.77|17189.77|17270.14|17190.14|17269.58|17189.58|9
1730190080000|2024-10-29 08:21:20|17269.78|17189.78|17269.42|17189.42|17270.24|17190.24|17269.42|17189.42|9
1730190090000|2024-10-29 08:21:30|17269.28|17189.28|17268.07|17188.07|17269.28|17189.28|17267.96|17187.96|10
1730190100000|2024-10-29 08:21:40|17267.89|17187.89|17267.6|17187.6|17267.97|17187.97|17267.6|17187.6|10
1730190110000|2024-10-29 08:21:50|17267.7|17187.7|17268.21|17188.21|17268.28|17188.28|17267.7|17187.7|10
1730190120000|2024-10-29 08:22:00|17268.18|17188.18|17271.17|17191.17|17271.17|17191.17|17268.18|17188.18|10
1730190130000|2024-10-29 08:22:10|17271.29|17191.29|17272.15|17192.15|17272.18|17192.18|17271.29|17191.29|10
1730190140000|2024-10-29 08:22:20|17271.95|17191.95|17273.37|17193.37|17273.37|17193.37|17271.9|17191.9|9
1730190150000|2024-10-29 08:22:30|17273.46|17193.46|17275.89|17195.89|17275.89|17195.89|17273.46|17193.46|9
1730190160000|2024-10-29 08:22:40|17275.93|17195.93|17276.89|17196.89|17276.89|17196.89|17275.93|17195.93|10
1730190170000|2024-10-29 08:22:50|17276.87|17196.87|17276.63|17196.63|17276.94|17196.94|17276.63|17196.63|9
1730190180000|2024-10-29 08:23:00|17276.57|17196.57|17278.04|17198.04|17278.04|17198.04|17276.52|17196.52|10
1730190190000|2024-10-29 08:23:10|17278.12|17198.12|17278.38|17198.38|17278.6|17198.6|17278.12|17198.12|9
1730190200000|2024-10-29 08:23:20|17278.4|17198.4|17278.27|17198.27|17278.56|17198.56|17278.27|17198.27|9
1730190210000|2024-10-29 08:23:30|17278.36|17198.36|17279.38|17199.38|17279.38|17199.38|17278.36|17198.36|10
1730190220000|2024-10-29 08:23:40|17279.11|17199.11|17279.06|17199.06|17279.56|17199.56|17279.06|17199.06|9
1730190230000|2024-10-29 08:23:50|17279.01|17199.01|17279.74|17199.74|17279.74|17199.74|17279|17199|9
1730190240000|2024-10-29 08:24:00|17279.82|17199.82|17280.56|17200.56|17280.56|17200.56|17279.73|17199.73|10
1730190250000|2024-10-29 08:24:10|17280.84|17200.84|17281.25|17201.25|17281.25|17201.25|17280.84|17200.84|9
1730190260000|2024-10-29 08:24:20|17281.27|17201.27|17281.43|17201.43|17281.52|17201.52|17281.27|17201.27|9
1730190270000|2024-10-29 08:24:30|17281.03|17201.03|17280.7|17200.7|17281.06|17201.06|17280.1|17200.1|10
1730190280000|2024-10-29 08:24:40|17281.23|17201.23|17280.85|17200.85|17281.43|17201.43|17280.66|17200.66|10
1730190290000|2024-10-29 08:24:50|17280.89|17200.89|17281.31|17201.31|17281.42|17201.42|17280.89|17200.89|10
1730190300000|2024-10-29 08:25:00|17281.29|17201.29|17281.04|17201.04|17281.33|17201.33|17280.96|17200.96|10
1730190310000|2024-10-29 08:25:10|17280.97|17200.97|17279.18|17199.18|17280.97|17200.97|17279.18|17199.18|10
1730190320000|2024-10-29 08:25:20|17278.9|17198.9|17279.46|17199.46|17279.47|17199.47|17278.88|17198.88|9
1730190330000|2024-10-29 08:25:30|17279.37|17199.37|17279.42|17199.42|17279.72|17199.72|17279.27|17199.27|10
1730190340000|2024-10-29 08:25:40|17279.49|17199.49|17278.34|17198.34|17279.49|17199.49|17278.34|17198.34|10
1730190350000|2024-10-29 08:25:50|17277.95|17197.95|17278.28|17198.28|17278.34|17198.34|17277.95|17197.95|10
1730190360000|2024-10-29 08:26:00|17278.2|17198.2|17278.37|17198.37|17278.65|17198.65|17278.2|17198.2|9
1730190370000|2024-10-29 08:26:10|17278.41|17198.41|17276.21|17196.21|17278.42|17198.42|17276.21|17196.21|9
1730190380000|2024-10-29 08:26:20|17275.98|17195.98|17275.73|17195.73|17275.98|17195.98|17275.73|17195.73|10
1730190390000|2024-10-29 08:26:30|17275.64|17195.64|17275.93|17195.93|17276.14|17196.14|17275.64|17195.64|10
1730190400000|2024-10-29 08:26:40|17275.85|17195.85|17276.31|17196.31|17276.52|17196.52|17275.85|17195.85|9
1730190410000|2024-10-29 08:26:50|17276.63|17196.63|17279.22|17199.22|17279.31|17199.31|17276.63|17196.63|9
1730190420000|2024-10-29 08:27:00|17279.2|17199.2|17278.58|17198.58|17279.23|17199.23|17278.58|17198.58|9
1730190430000|2024-10-29 08:27:10|17278.54|17198.54|17278.95|17198.95|17278.95|17198.95|17278.49|17198.49|10
1730190440000|2024-10-29 08:27:20|17279.43|17199.43|17282.41|17202.41|17282.41|17202.41|17279.43|17199.43|10
1730190450000|2024-10-29 08:27:30|17282.59|17202.59|17283.05|17203.05|17283.09|17203.09|17282.59|17202.59|8
1730190460000|2024-10-29 08:27:40|17283.27|17203.27|17284.81|17204.81|17284.81|17204.81|17283.27|17203.27|10
1730190470000|2024-10-29 08:27:50|17284.64|17204.64|17284.86|17204.86|17284.86|17204.86|17284.4|17204.4|9
1730190480000|2024-10-29 08:28:00|17284.88|17204.88|17285.87|17205.87|17285.87|17205.87|17284.88|17204.88|8
1730190490000|2024-10-29 08:28:10|17286.07|17206.07|17286.29|17206.29|17286.45|17206.45|17286|17206|10
1730190500000|2024-10-29 08:28:20|17286.32|17206.32|17284.28|17204.28|17286.32|17206.32|17284.17|17204.17|10
1730190510000|2024-10-29 08:28:30|17284.12|17204.12|17287.36|17207.36|17287.36|17207.36|17284.12|17204.12|10
1730190520000|2024-10-29 08:28:40|17287.42|17207.42|17286.51|17206.51|17287.42|17207.42|17286.51|17206.51|10
1730190530000|2024-10-29 08:28:50|17286.22|17206.22|17286.05|17206.05|17286.22|17206.22|17285.86|17205.86|10
1730190540000|2024-10-29 08:29:00|17286.1|17206.1|17284.38|17204.38|17286.1|17206.1|17284.23|17204.23|10
1730190550000|2024-10-29 08:29:10|17284.43|17204.43|17284.77|17204.77|17284.78|17204.78|17284.2|17204.2|9
1730190560000|2024-10-29 08:29:20|17284.73|17204.73|17284.39|17204.39|17286.11|17206.11|17284.15|17204.15|10
1730190570000|2024-10-29 08:29:30|17284.53|17204.53|17286.43|17206.43|17286.43|17206.43|17284.53|17204.53|10
1730190580000|2024-10-29 08:29:40|17286.5|17206.5|17286.67|17206.67|17286.88|17206.88|17286.5|17206.5|9
1730190590000|2024-10-29 08:29:50|17287.17|17207.17|17289.78|17209.78|17289.78|17209.78|17287.17|17207.17|10
1730190600000|2024-10-29 08:30:00|17290.41|17210.41|17295.84|17215.84|17295.84|17215.84|17290.41|17210.41|10
1730190610000|2024-10-29 08:30:10|17296.04|17216.04|17297.43|17217.43|17298.02|17218.02|17295.83|17215.83|10
1730190620000|2024-10-29 08:30:20|17298.64|17218.64|17300.4|17220.4|17300.4|17220.4|17298.24|17218.24|10
1730190630000|2024-10-29 08:30:30|17300.57|17220.57|17300.53|17220.53|17300.78|17220.78|17300.53|17220.53|10
1730190640000|2024-10-29 08:30:40|17300.51|17220.51|17300.48|17220.48|17300.53|17220.53|17300.08|17220.08|9
1730190650000|2024-10-29 08:30:50|17300.42|17220.42|17299.51|17219.51|17300.42|17220.42|17299.28|17219.28|10
1730190660000|2024-10-29 08:31:00|17299.37|17219.37|17299.69|17219.69|17299.89|17219.89|17299.33|17219.33|10
1730190670000|2024-10-29 08:31:10|17299.89|17219.89|17300.58|17220.58|17300.58|17220.58|17299.89|17219.89|10
1730190680000|2024-10-29 08:31:20|17300.71|17220.71|17305.35|17225.35|17305.35|17225.35|17300.71|17220.71|10
1730190690000|2024-10-29 08:31:30|17305.67|17225.67|17304.92|17224.92|17305.67|17225.67|17304.92|17224.92|10
1730190700000|2024-10-29 08:31:40|17304.89|17224.89|17305.12|17225.12|17305.12|17225.12|17304.35|17224.35|10
1730190710000|2024-10-29 08:31:50|17305.19|17225.19|17305.55|17225.55|17306.21|17226.21|17305.19|17225.19|10
1730190720000|2024-10-29 08:32:00|17305.49|17225.49|17303.36|17223.36|17305.49|17225.49|17302.46|17222.46|10
1730190730000|2024-10-29 08:32:10|17303.51|17223.51|17303.87|17223.87|17303.87|17223.87|17303.47|17223.47|10
1730190740000|2024-10-29 08:32:20|17304.13|17224.13|17305.64|17225.64|17305.64|17225.64|17304.13|17224.13|10
1730190750000|2024-10-29 08:32:30|17305.49|17225.49|17305.42|17225.42|17305.66|17225.66|17305.42|17225.42|9
1730190760000|2024-10-29 08:32:40|17305.33|17225.33|17306.07|17226.07|17306.07|17226.07|17305.23|17225.23|10
1730190770000|2024-10-29 08:32:50|17306.09|17226.09|17307.82|17227.82|17307.82|17227.82|17305.71|17225.71|10
1730190780000|2024-10-29 08:33:00|17307.85|17227.85|17307.33|17227.33|17308.14|17228.14|17307.31|17227.31|10
1730190790000|2024-10-29 08:33:10|17307.38|17227.38|17307.82|17227.82|17307.83|17227.83|17307.06|17227.06|10
1730190800000|2024-10-29 08:33:20|17307.98|17227.98|17310.06|17230.06|17310.06|17230.06|17307.98|17227.98|10
1730190810000|2024-10-29 08:33:30|17310.31|17230.31|17314.36|17234.36|17314.36|17234.36|17310.31|17230.31|10
1730190820000|2024-10-29 08:33:40|17315.77|17235.77|17316.62|17236.62|17316.62|17236.62|17315.76|17235.76|10
1730190830000|2024-10-29 08:33:50|17316.96|17236.96|17316.49|17236.49|17317.06|17237.06|17316.48|17236.48|9
1730190840000|2024-10-29 08:34:00|17316.6|17236.6|17316.99|17236.99|17316.99|17236.99|17316.45|17236.45|10
1730190850000|2024-10-29 08:34:10|17317|17237|17318.3|17238.3|17318.43|17238.43|17317|17237|10
1730190860000|2024-10-29 08:34:20|17318.33|17238.33|17318.85|17238.85|17319.52|17239.52|17318.25|17238.25|8
1730190870000|2024-10-29 08:34:30|17318.87|17238.87|17319.08|17239.08|17319.11|17239.11|17318.68|17238.68|10
1730190880000|2024-10-29 08:34:40|17319.23|17239.23|17318.49|17238.49|17319.43|17239.43|17318.44|17238.44|9
1730190890000|2024-10-29 08:34:50|17318.53|17238.53|17316.57|17236.57|17318.77|17238.77|17316.57|17236.57|10
1730190900000|2024-10-29 08:35:00|17316.21|17236.21|17313.54|17233.54|17316.35|17236.35|17313.54|17233.54|10
1730190910000|2024-10-29 08:35:10|17313.69|17233.69|17313.98|17233.98|17314.34|17234.34|17313.58|17233.58|10
1730190920000|2024-10-29 08:35:20|17314.36|17234.36|17313.53|17233.53|17315.11|17235.11|17313.53|17233.53|7
1730190930000|2024-10-29 08:35:30|17313.52|17233.52|17313.53|17233.53|17313.57|17233.57|17313.46|17233.46|9
1730190940000|2024-10-29 08:35:40|17313.9|17233.9|17314.3|17234.3|17314.37|17234.37|17313.86|17233.86|7
1730190950000|2024-10-29 08:35:50|17314.57|17234.57|17313.36|17233.36|17314.57|17234.57|17313.36|17233.36|10
1730190960000|2024-10-29 08:36:00|17313.25|17233.25|17312.12|17232.12|17313.25|17233.25|17312.12|17232.12|8
1730190970000|2024-10-29 08:36:10|17312.17|17232.17|17313.02|17233.02|17313.1|17233.1|17312.17|17232.17|8
1730190980000|2024-10-29 08:36:20|17313.25|17233.25|17313.12|17233.12|17313.39|17233.39|17313.12|17233.12|8
1730190990000|2024-10-29 08:36:30|17313.1|17233.1|17313.15|17233.15|17313.55|17233.55|17313.04|17233.04|10
1730191000000|2024-10-29 08:36:40|17313.24|17233.24|17313.16|17233.16|17313.65|17233.65|17313.16|17233.16|10
1730191010000|2024-10-29 08:36:50|17313.02|17233.02|17313.07|17233.07|17313.18|17233.18|17312.9|17232.9|8
1730191020000|2024-10-29 08:37:00|17313.05|17233.05|17312.22|17232.22|17313.34|17233.34|17312.22|17232.22|10
1730191030000|2024-10-29 08:37:10|17312.18|17232.18|17311.59|17231.59|17312.18|17232.18|17311.42|17231.42|10
1730191040000|2024-10-29 08:37:20|17311.51|17231.51|17311.99|17231.99|17312.85|17232.85|17311.47|17231.47|10
1730191050000|2024-10-29 08:37:30|17311.67|17231.67|17310.79|17230.79|17311.68|17231.68|17310.79|17230.79|10
1730191060000|2024-10-29 08:37:40|17310.28|17230.28|17310.16|17230.16|17310.53|17230.53|17310.16|17230.16|10
1730191070000|2024-10-29 08:37:50|17309.9|17229.9|17308.39|17228.39|17309.9|17229.9|17308.39|17228.39|10
1730191080000|2024-10-29 08:38:00|17308.2|17228.2|17306.33|17226.33|17308.38|17228.38|17306.33|17226.33|10
1730191090000|2024-10-29 08:38:10|17306.31|17226.31|17306.57|17226.57|17306.57|17226.57|17306.15|17226.15|9
1730191100000|2024-10-29 08:38:20|17306.58|17226.58|17308.32|17228.32|17308.32|17228.32|17306.32|17226.32|10
1730191110000|2024-10-29 08:38:30|17309.05|17229.05|17309.46|17229.46|17309.46|17229.46|17309.05|17229.05|8
1730191120000|2024-10-29 08:38:40|17309.47|17229.47|17307.14|17227.14|17309.47|17229.47|17307.14|17227.14|10
1730191130000|2024-10-29 08:38:50|17307.27|17227.27|17307.33|17227.33|17307.54|17227.54|17307.24|17227.24|9
1730191140000|2024-10-29 08:39:00|17307.37|17227.37|17309.69|17229.69|17309.69|17229.69|17307.37|17227.37|10
1730191150000|2024-10-29 08:39:10|17309.75|17229.75|17310.01|17230.01|17310.01|17230.01|17309.68|17229.68|10
1730191160000|2024-10-29 08:39:20|17310.15|17230.15|17310.29|17230.29|17310.43|17230.43|17310.15|17230.15|10
1730191170000|2024-10-29 08:39:30|17311.02|17231.02|17313.11|17233.11|17313.11|17233.11|17311.02|17231.02|10
1730191180000|2024-10-29 08:39:40|17313.95|17233.95|17315.14|17235.14|17315.21|17235.21|17313.95|17233.95|10
1730191190000|2024-10-29 08:39:50|17315.21|17235.21|17316.1|17236.1|17316.63|17236.63|17315.2|17235.2|10
1730191200000|2024-10-29 08:40:00|17316.28|17236.28|17317.72|17237.72|17317.72|17237.72|17315.98|17235.98|10
1730191210000|2024-10-29 08:40:10|17318.1|17238.1|17319.19|17239.19|17319.19|17239.19|17318.08|17238.08|10
1730191220000|2024-10-29 08:40:20|17319.83|17239.83|17322.17|17242.17|17322.63|17242.63|17319.83|17239.83|10
1730191230000|2024-10-29 08:40:30|17322.31|17242.31|17329.8|17249.8|17329.8|17249.8|17322.3|17242.3|10
1730191240000|2024-10-29 08:40:40|17329.84|17249.84|17331.83|17251.83|17332.81|17252.81|17329.84|17249.84|10
1730191250000|2024-10-29 08:40:50|17332.21|17252.21|17331.65|17251.65|17332.21|17252.21|17331.1|17251.1|10
1730191260000|2024-10-29 08:41:00|17330.93|17250.93|17331.1|17251.1|17331.13|17251.13|17330.69|17250.69|10
1730191270000|2024-10-29 08:41:10|17331.11|17251.11|17330.97|17250.97|17331.64|17251.64|17330.82|17250.82|10
1730191280000|2024-10-29 08:41:20|17332.09|17252.09|17333.97|17253.97|17333.97|17253.97|17332.09|17252.09|9
1730191290000|2024-10-29 08:41:30|17334.03|17254.03|17333.07|17253.07|17334.03|17254.03|17333.07|17253.07|10
1730191300000|2024-10-29 08:41:40|17333|17253|17332.54|17252.54|17333|17253|17332.47|17252.47|10
1730191310000|2024-10-29 08:41:50|17332.67|17252.67|17331.86|17251.86|17332.93|17252.93|17331.86|17251.86|10
1730191320000|2024-10-29 08:42:00|17331.82|17251.82|17330.55|17250.55|17331.82|17251.82|17330.55|17250.55|10
1730191330000|2024-10-29 08:42:10|17330.69|17250.69|17330.83|17250.83|17331.03|17251.03|17330.69|17250.69|10
1730191340000|2024-10-29 08:42:20|17331.03|17251.03|17331.48|17251.48|17331.56|17251.56|17331.03|17251.03|10
1730191350000|2024-10-29 08:42:30|17331.55|17251.55|17332.46|17252.46|17332.46|17252.46|17331.4|17251.4|10
1730191360000|2024-10-29 08:42:40|17332.47|17252.47|17332.77|17252.77|17333.29|17253.29|17332.41|17252.41|10
1730191370000|2024-10-29 08:42:50|17332.17|17252.17|17332.63|17252.63|17332.64|17252.64|17332.17|17252.17|10
1730191380000|2024-10-29 08:43:00|17332.58|17252.58|17336.06|17256.06|17336.1|17256.1|17332.58|17252.58|10
1730191390000|2024-10-29 08:43:10|17336.04|17256.04|17333.7|17253.7|17336.11|17256.11|17333.7|17253.7|10
1730191400000|2024-10-29 08:43:20|17333.51|17253.51|17334.78|17254.78|17334.78|17254.78|17333|17253|10
1730191410000|2024-10-29 08:43:30|17334.92|17254.92|17333.3|17253.3|17334.92|17254.92|17333.22|17253.22|10
1730191420000|2024-10-29 08:43:40|17333.14|17253.14|17333.06|17253.06|17333.26|17253.26|17332.95|17252.95|9
1730191430000|2024-10-29 08:43:50|17332.99|17252.99|17331.76|17251.76|17333.51|17253.51|17331.76|17251.76|9
1730191440000|2024-10-29 08:44:00|17331.66|17251.66|17333.36|17253.36|17333.36|17253.36|17331.47|17251.47|10
1730191450000|2024-10-29 08:44:10|17333.49|17253.49|17335.15|17255.15|17335.15|17255.15|17333.49|17253.49|9
1730191460000|2024-10-29 08:44:20|17335.17|17255.17|17335.51|17255.51|17335.51|17255.51|17335.17|17255.17|10
1730191470000|2024-10-29 08:44:30|17335.52|17255.52|17334.81|17254.81|17335.52|17255.52|17334.73|17254.73|10
1730191480000|2024-10-29 08:44:40|17334.89|17254.89|17335.58|17255.58|17335.68|17255.68|17334.89|17254.89|9
1730191490000|2024-10-29 08:44:50|17335.51|17255.51|17336.41|17256.41|17336.53|17256.53|17335.48|17255.48|10
1730191500000|2024-10-29 08:45:00|17336.45|17256.45|17336.46|17256.46|17336.87|17256.87|17335.84|17255.84|10
1730191510000|2024-10-29 08:45:10|17336.68|17256.68|17336.44|17256.44|17336.68|17256.68|17336.12|17256.12|10
1730191520000|2024-10-29 08:45:20|17336.16|17256.16|17335.52|17255.52|17336.17|17256.17|17335.5|17255.5|10
1730191530000|2024-10-29 08:45:30|17335.39|17255.39|17333.11|17253.11|17335.39|17255.39|17333.11|17253.11|10
1730191540000|2024-10-29 08:45:40|17333.02|17253.02|17330.68|17250.68|17333.3|17253.3|17330.68|17250.68|10
1730191550000|2024-10-29 08:45:50|17330.9|17250.9|17332.09|17252.09|17332.09|17252.09|17330.9|17250.9|10
1730191560000|2024-10-29 08:46:00|17332.29|17252.29|17330.32|17250.32|17332.4|17252.4|17330.32|17250.32|10
1730191570000|2024-10-29 08:46:10|17329.91|17249.91|17327.67|17247.67|17329.91|17249.91|17327.67|17247.67|10
1730191580000|2024-10-29 08:46:20|17327.42|17247.42|17327.29|17247.29|17327.46|17247.46|17327.19|17247.19|9
1730191590000|2024-10-29 08:46:30|17327.41|17247.41|17326.58|17246.58|17327.49|17247.49|17326.56|17246.56|10
1730191600000|2024-10-29 08:46:40|17326.65|17246.65|17326.5|17246.5|17326.65|17246.65|17325.97|17245.97|10
1730191610000|2024-10-29 08:46:50|17326.41|17246.41|17325.49|17245.49|17326.41|17246.41|17325.49|17245.49|10
1730191620000|2024-10-29 08:47:00|17325.41|17245.41|17326.49|17246.49|17326.49|17246.49|17325.21|17245.21|10
1730191630000|2024-10-29 08:47:10|17326.59|17246.59|17326.39|17246.39|17327|17247|17326.39|17246.39|10
1730191640000|2024-10-29 08:47:20|17326.18|17246.18|17326.1|17246.1|17326.18|17246.18|17326.01|17246.01|9
1730191650000|2024-10-29 08:47:30|17326.13|17246.13|17325.85|17245.85|17326.13|17246.13|17325.66|17245.66|10
1730191660000|2024-10-29 08:47:40|17325.71|17245.71|17325.81|17245.81|17325.81|17245.81|17325.66|17245.66|9
1730191670000|2024-10-29 08:47:50|17325.74|17245.74|17325.6|17245.6|17325.75|17245.75|17325.6|17245.6|6
1730191680000|2024-10-29 08:48:00|17325.75|17245.75|17325.56|17245.56|17325.76|17245.76|17325.56|17245.56|10
1730191690000|2024-10-29 08:48:10|17325.55|17245.55|17325.4|17245.4|17325.55|17245.55|17325.38|17245.38|9
1730191700000|2024-10-29 08:48:20|17325.37|17245.37|17326.36|17246.36|17326.36|17246.36|17325.37|17245.37|9
1730191710000|2024-10-29 08:48:30|17326.37|17246.37|17325.62|17245.62|17326.37|17246.37|17325.62|17245.62|7
1730191720000|2024-10-29 08:48:40|17325.46|17245.46|17325.4|17245.4|17325.46|17245.46|17325.34|17245.34|9
1730191730000|2024-10-29 08:48:50|17325.39|17245.39|17325.19|17245.19|17325.41|17245.41|17324.63|17244.63|9
1730191740000|2024-10-29 08:49:00|17325.07|17245.07|17324.53|17244.53|17325.07|17245.07|17324.53|17244.53|9
1730191750000|2024-10-29 08:49:10|17324.42|17244.42|17324.17|17244.17|17324.49|17244.49|17324.03|17244.03|10
1730191760000|2024-10-29 08:49:20|17324.21|17244.21|17324.56|17244.56|17324.56|17244.56|17324.17|17244.17|9
1730191770000|2024-10-29 08:49:30|17324.9|17244.9|17325.23|17245.23|17325.23|17245.23|17324.89|17244.89|9
1730191780000|2024-10-29 08:49:40|17325|17245|17324.53|17244.53|17325.03|17245.03|17324.53|17244.53|10
1730191790000|2024-10-29 08:49:50|17324.51|17244.51|17324.55|17244.55|17325.01|17245.01|17324.41|17244.41|10
1730191800000|2024-10-29 08:50:00|17324.69|17244.69|17324.3|17244.3|17324.69|17244.69|17324.26|17244.26|9
1730191810000|2024-10-29 08:50:10|17324.31|17244.31|17323.92|17243.92|17324.58|17244.58|17323.92|17243.92|9
1730191820000|2024-10-29 08:50:20|17323.84|17243.84|17321.94|17241.94|17323.84|17243.84|17321.94|17241.94|10
1730191830000|2024-10-29 08:50:30|17321.82|17241.82|17319.77|17239.77|17321.82|17241.82|17319.73|17239.73|10
1730191840000|2024-10-29 08:50:40|17319.97|17239.97|17319.67|17239.67|17320.24|17240.24|17319.63|17239.63|9
1730191850000|2024-10-29 08:50:50|17319.68|17239.68|17319.47|17239.47|17319.68|17239.68|17319.36|17239.36|6
1730191860000|2024-10-29 08:51:00|17318.38|17238.38|17319.87|17239.87|17319.87|17239.87|17317.87|17237.87|10
1730191870000|2024-10-29 08:51:10|17320.12|17240.12|17320.58|17240.58|17320.73|17240.73|17320.12|17240.12|8
1730191880000|2024-10-29 08:51:20|17320.31|17240.31|17320.09|17240.09|17320.57|17240.57|17320.09|17240.09|10
1730191890000|2024-10-29 08:51:30|17319.95|17239.95|17320.09|17240.09|17320.12|17240.12|17319.58|17239.58|10
1730191900000|2024-10-29 08:51:40|17320.14|17240.14|17320.1|17240.1|17320.34|17240.34|17318.41|17238.41|10
1730191910000|2024-10-29 08:51:50|17320.68|17240.68|17322.31|17242.31|17322.43|17242.43|17320.68|17240.68|10
1730191920000|2024-10-29 08:52:00|17322.14|17242.14|17320.67|17240.67|17322.26|17242.26|17320.67|17240.67|9
1730191930000|2024-10-29 08:52:10|17320.06|17240.06|17321.26|17241.26|17321.26|17241.26|17319.16|17239.16|9
1730191940000|2024-10-29 08:52:20|17321.48|17241.48|17322.55|17242.55|17322.62|17242.62|17321.48|17241.48|10
1730191950000|2024-10-29 08:52:30|17322.62|17242.62|17324.71|17244.71|17325.04|17245.04|17322.6|17242.6|10
1730191960000|2024-10-29 08:52:40|17324.76|17244.76|17325.16|17245.16|17325.27|17245.27|17324.71|17244.71|9
1730191970000|2024-10-29 08:52:50|17325.11|17245.11|17325.03|17245.03|17325.34|17245.34|17324.85|17244.85|10
1730191980000|2024-10-29 08:53:00|17325.16|17245.16|17324.86|17244.86|17325.16|17245.16|17324.69|17244.69|10
1730191990000|2024-10-29 08:53:10|17324.34|17244.34|17323.92|17243.92|17324.34|17244.34|17323.3|17243.3|10
1730192000000|2024-10-29 08:53:20|17324.03|17244.03|17323.75|17243.75|17324.05|17244.05|17323.75|17243.75|8
1730192010000|2024-10-29 08:53:30|17323.7|17243.7|17324.59|17244.59|17324.62|17244.62|17323.62|17243.62|10
1730192020000|2024-10-29 08:53:40|17324.6|17244.6|17324.76|17244.76|17324.86|17244.86|17324.6|17244.6|8
1730192030000|2024-10-29 08:53:50|17324.68|17244.68|17324.69|17244.69|17325.16|17245.16|17324.64|17244.64|10
1730192040000|2024-10-29 08:54:00|17324.48|17244.48|17323.06|17243.06|17324.48|17244.48|17322.55|17242.55|10
1730192050000|2024-10-29 08:54:10|17323.05|17243.05|17324.05|17244.05|17324.05|17244.05|17323.05|17243.05|9
1730192060000|2024-10-29 08:54:20|17324.1|17244.1|17324.98|17244.98|17324.98|17244.98|17324.1|17244.1|10
1730192070000|2024-10-29 08:54:30|17325.04|17245.04|17324.25|17244.25|17325.04|17245.04|17324.06|17244.06|10
1730192080000|2024-10-29 08:54:40|17324.3|17244.3|17324.09|17244.09|17324.42|17244.42|17324.09|17244.09|10
1730192090000|2024-10-29 08:54:50|17323.67|17243.67|17322.35|17242.35|17323.68|17243.68|17322.35|17242.35|10
1730192100000|2024-10-29 08:55:00|17322.25|17242.25|17322.34|17242.34|17322.48|17242.48|17321.88|17241.88|10
1730192110000|2024-10-29 08:55:10|17322.29|17242.29|17322.38|17242.38|17322.49|17242.49|17322.29|17242.29|9
1730192120000|2024-10-29 08:55:20|17322.37|17242.37|17319.45|17239.45|17322.37|17242.37|17319.45|17239.45|8
1730192130000|2024-10-29 08:55:30|17319.39|17239.39|17315.35|17235.35|17319.39|17239.39|17315.35|17235.35|10
1730192140000|2024-10-29 08:55:40|17311.79|17231.79|17312.14|17232.14|17312.18|17232.18|17311.79|17231.79|9
1730192150000|2024-10-29 08:55:50|17312.13|17232.13|17311.81|17231.81|17312.13|17232.13|17311.72|17231.72|6
1730192160000|2024-10-29 08:56:00|17311.27|17231.27|17308.96|17228.96|17311.27|17231.27|17308.96|17228.96|10
1730192170000|2024-10-29 08:56:10|17307.6|17227.6|17309.65|17229.65|17309.68|17229.68|17307.6|17227.6|10
1730192180000|2024-10-29 08:56:20|17309.8|17229.8|17309.37|17229.37|17310.37|17230.37|17309.37|17229.37|10
1730192190000|2024-10-29 08:56:30|17309.59|17229.59|17310.92|17230.92|17311.35|17231.35|17309.59|17229.59|10
1730192200000|2024-10-29 08:56:40|17310.89|17230.89|17307.67|17227.67|17310.89|17230.89|17307.44|17227.44|10
1730192210000|2024-10-29 08:56:50|17307.56|17227.56|17307.23|17227.23|17307.56|17227.56|17307.23|17227.23|8
1730192220000|2024-10-29 08:57:00|17307.19|17227.19|17308.46|17228.46|17308.46|17228.46|17307.19|17227.19|10
1730192230000|2024-10-29 08:57:10|17306.89|17226.89|17306.97|17226.97|17307.08|17227.08|17306.77|17226.77|9
1730192240000|2024-10-29 08:57:20|17306.73|17226.73|17305.94|17225.94|17306.81|17226.81|17305.94|17225.94|9
1730192250000|2024-10-29 08:57:30|17305.88|17225.88|17306.77|17226.77|17306.77|17226.77|17305.77|17225.77|9
1730192260000|2024-10-29 08:57:40|17307.04|17227.04|17309.42|17229.42|17309.42|17229.42|17307.04|17227.04|9
1730192270000|2024-10-29 08:57:50|17309.24|17229.24|17313.01|17233.01|17313.01|17233.01|17309.24|17229.24|10
1730192280000|2024-10-29 08:58:00|17313.03|17233.03|17313.41|17233.41|17313.41|17233.41|17312.78|17232.78|9
1730192290000|2024-10-29 08:58:10|17313.45|17233.45|17313.51|17233.51|17313.51|17233.51|17312.94|17232.94|10
1730192300000|2024-10-29 08:58:20|17313.54|17233.54|17316.46|17236.46|17316.46|17236.46|17313.54|17233.54|10
1730192310000|2024-10-29 08:58:30|17316.84|17236.84|17316.41|17236.41|17316.97|17236.97|17316.35|17236.35|10
1730192320000|2024-10-29 08:58:40|17316.37|17236.37|17315.2|17235.2|17316.37|17236.37|17315.2|17235.2|9
1730192330000|2024-10-29 08:58:50|17315.21|17235.21|17315.12|17235.12|17315.21|17235.21|17314.61|17234.61|10
1730192340000|2024-10-29 08:59:00|17315.14|17235.14|17315.36|17235.36|17315.44|17235.44|17314.71|17234.71|10
1730192350000|2024-10-29 08:59:10|17315|17235|17316.51|17236.51|17316.51|17236.51|17315|17235|9
1730192360000|2024-10-29 08:59:20|17316.52|17236.52|17316.24|17236.24|17316.56|17236.56|17316.24|17236.24|10
1730192370000|2024-10-29 08:59:30|17316.14|17236.14|17315.34|17235.34|17316.14|17236.14|17315.34|17235.34|10
1730192380000|2024-10-29 08:59:40|17315.29|17235.29|17316.44|17236.44|17316.56|17236.56|17315.29|17235.29|9
1730192390000|2024-10-29 08:59:50|17316.49|17236.49|17316.37|17236.37|17316.95|17236.95|17316.37|17236.37|8
1730192400000|2024-10-29 09:00:00|17316.36|17236.36|17317.84|17237.84|17317.97|17237.97|17316.29|17236.29|10
1730192410000|2024-10-29 09:00:10|17318.03|17238.03|17318.53|17238.53|17318.53|17238.53|17317.79|17237.79|10
1730192420000|2024-10-29 09:00:20|17318.48|17238.48|17319.03|17239.03|17319.34|17239.34|17318.14|17238.14|9
1730192430000|2024-10-29 09:00:30|17319.06|17239.06|17319.55|17239.55|17319.68|17239.68|17319.06|17239.06|9
1730192440000|2024-10-29 09:00:40|17319.64|17239.64|17318.74|17238.74|17319.74|17239.74|17318.58|17238.58|10
1730192450000|2024-10-29 09:00:50|17318.75|17238.75|17319.13|17239.13|17319.13|17239.13|17318.75|17238.75|8
1730192460000|2024-10-29 09:01:00|17319.35|17239.35|17318.97|17238.97|17319.35|17239.35|17318.86|17238.86|9
1730192470000|2024-10-29 09:01:10|17318.82|17238.82|17318.01|17238.01|17318.82|17238.82|17318|17238|10
1730192480000|2024-10-29 09:01:20|17317.9|17237.9|17317.21|17237.21|17317.9|17237.9|17317.21|17237.21|9
1730192490000|2024-10-29 09:01:30|17317.19|17237.19|17317.75|17237.75|17317.8|17237.8|17317.18|17237.18|10
1730192500000|2024-10-29 09:01:40|17317.52|17237.52|17316.65|17236.65|17317.65|17237.65|17316.65|17236.65|10
1730192510000|2024-10-29 09:01:50|17315.99|17235.99|17313.61|17233.61|17315.99|17235.99|17313.61|17233.61|9
1730192520000|2024-10-29 09:02:00|17313.14|17233.14|17312.41|17232.41|17313.14|17233.14|17311.91|17231.91|10
1730192530000|2024-10-29 09:02:10|17312.55|17232.55|17309.06|17229.06|17312.55|17232.55|17309.06|17229.06|9
1730192540000|2024-10-29 09:02:20|17309|17229|17308.86|17228.86|17309|17229|17308.71|17228.71|8
1730192550000|2024-10-29 09:02:30|17309.05|17229.05|17310.54|17230.54|17310.54|17230.54|17308.99|17228.99|9
1730192560000|2024-10-29 09:02:40|17310.42|17230.42|17309.61|17229.61|17310.42|17230.42|17309.6|17229.6|10
1730192570000|2024-10-29 09:02:50|17309.58|17229.58|17309.61|17229.61|17309.91|17229.91|17309.57|17229.57|10
1730192580000|2024-10-29 09:03:00|17309.63|17229.63|17310.29|17230.29|17310.29|17230.29|17309.34|17229.34|9
1730192590000|2024-10-29 09:03:10|17310.44|17230.44|17312.02|17232.02|17312.02|17232.02|17310.22|17230.22|10
1730192600000|2024-10-29 09:03:20|17312.16|17232.16|17313.4|17233.4|17313.45|17233.45|17312.16|17232.16|10
1730192610000|2024-10-29 09:03:30|17313.46|17233.46|17314.64|17234.64|17314.77|17234.77|17313.46|17233.46|9
1730192620000|2024-10-29 09:03:40|17315.02|17235.02|17316.41|17236.41|17316.41|17236.41|17315.02|17235.02|10
1730192630000|2024-10-29 09:03:50|17315.87|17235.87|17313.98|17233.98|17315.87|17235.87|17313.98|17233.98|10
1730192640000|2024-10-29 09:04:00|17313.88|17233.88|17311.75|17231.75|17313.88|17233.88|17311.75|17231.75|10
1730192650000|2024-10-29 09:04:10|17311.68|17231.68|17312|17232|17312.01|17232.01|17311.65|17231.65|10
1730192660000|2024-10-29 09:04:20|17311.88|17231.88|17310.97|17230.97|17312.01|17232.01|17310.96|17230.96|9
1730192670000|2024-10-29 09:04:30|17311.04|17231.04|17311.51|17231.51|17311.51|17231.51|17310.87|17230.87|9
1730192680000|2024-10-29 09:04:40|17311.5|17231.5|17311.58|17231.58|17311.61|17231.61|17311.5|17231.5|8
1730192690000|2024-10-29 09:04:50|17311.57|17231.57|17310.85|17230.85|17311.62|17231.62|17310.85|17230.85|9
1730192700000|2024-10-29 09:05:00|17310.84|17230.84|17310.38|17230.38|17311.13|17231.13|17310.38|17230.38|10
1730192710000|2024-10-29 09:05:10|17310.47|17230.47|17310.79|17230.79|17310.79|17230.79|17310.47|17230.47|9
1730192720000|2024-10-29 09:05:20|17310.81|17230.81|17310.4|17230.4|17310.93|17230.93|17310.4|17230.4|10
1730192730000|2024-10-29 09:05:30|17310.66|17230.66|17311.4|17231.4|17311.57|17231.57|17310.66|17230.66|10
1730192740000|2024-10-29 09:05:40|17311.43|17231.43|17312.1|17232.1|17312.1|17232.1|17311.43|17231.43|9
1730192750000|2024-10-29 09:05:50|17312.05|17232.05|17312.13|17232.13|17312.13|17232.13|17311.93|17231.93|8
1730192760000|2024-10-29 09:06:00|17312.11|17232.11|17312.12|17232.12|17312.12|17232.12|17311.73|17231.73|10
1730192770000|2024-10-29 09:06:10|17312.06|17232.06|17312.58|17232.58|17312.59|17232.59|17311.97|17231.97|9
1730192780000|2024-10-29 09:06:20|17312.63|17232.63|17309.76|17229.76|17312.68|17232.68|17309.76|17229.76|10
1730192790000|2024-10-29 09:06:30|17309.68|17229.68|17309.46|17229.46|17309.68|17229.68|17309.16|17229.16|10
1730192800000|2024-10-29 09:06:40|17309.5|17229.5|17303.81|17223.81|17309.98|17229.98|17303.13|17223.13|10
1730192810000|2024-10-29 09:06:50|17303.64|17223.64|17303.7|17223.7|17303.7|17223.7|17303.23|17223.23|9
1730192820000|2024-10-29 09:07:00|17303.76|17223.76|17303.32|17223.32|17303.76|17223.76|17303.23|17223.23|9
1730192830000|2024-10-29 09:07:10|17303.51|17223.51|17304|17224|17304|17224|17303.51|17223.51|10
1730192840000|2024-10-29 09:07:20|17304.09|17224.09|17304.9|17224.9|17304.9|17224.9|17304.09|17224.09|9
1730192850000|2024-10-29 09:07:30|17304.88|17224.88|17305.71|17225.71|17305.71|17225.71|17304.84|17224.84|10
1730192860000|2024-10-29 09:07:40|17305.83|17225.83|17304.98|17224.98|17305.83|17225.83|17304.98|17224.98|10
1730192870000|2024-10-29 09:07:50|17304.87|17224.87|17304.84|17224.84|17304.87|17224.87|17304.61|17224.61|10
1730192880000|2024-10-29 09:08:00|17304.94|17224.94|17306.28|17226.28|17306.29|17226.29|17304.94|17224.94|10
1730192890000|2024-10-29 09:08:10|17306.62|17226.62|17309.66|17229.66|17309.66|17229.66|17306.62|17226.62|10
1730192900000|2024-10-29 09:08:20|17309.96|17229.96|17309.45|17229.45|17309.96|17229.96|17309.08|17229.08|10
1730192910000|2024-10-29 09:08:30|17309.47|17229.47|17309.6|17229.6|17309.75|17229.75|17309.47|17229.47|10
1730192920000|2024-10-29 09:08:40|17309.62|17229.62|17310.03|17230.03|17310.05|17230.05|17309.32|17229.32|10
1730192930000|2024-10-29 09:08:50|17310.02|17230.02|17309.74|17229.74|17310.02|17230.02|17309.74|17229.74|10
1730192940000|2024-10-29 09:09:00|17309.73|17229.73|17309.44|17229.44|17309.76|17229.76|17309.33|17229.33|8
1730192950000|2024-10-29 09:09:10|17309.61|17229.61|17309.54|17229.54|17309.61|17229.61|17309.18|17229.18|9
1730192960000|2024-10-29 09:09:20|17309.78|17229.78|17310.85|17230.85|17310.85|17230.85|17309.76|17229.76|10
1730192970000|2024-10-29 09:09:30|17311.02|17231.02|17311.03|17231.03|17311.11|17231.11|17310.96|17230.96|10
1730192980000|2024-10-29 09:09:40|17311.32|17231.32|17311.31|17231.31|17311.51|17231.51|17311.11|17231.11|9
1730192990000|2024-10-29 09:09:50|17311.39|17231.39|17312.07|17232.07|17312.07|17232.07|17311.39|17231.39|9
1730193000000|2024-10-29 09:10:00|17312.11|17232.11|17312.07|17232.07|17312.37|17232.37|17312.04|17232.04|10
1730193010000|2024-10-29 09:10:10|17312.15|17232.15|17313.01|17233.01|17313.05|17233.05|17312.1|17232.1|10
1730193020000|2024-10-29 09:10:20|17313|17233|17310.66|17230.66|17313.49|17233.49|17310.66|17230.66|10
1730193030000|2024-10-29 09:10:30|17312.72|17232.72|17317.5|17237.5|17317.5|17237.5|17312.66|17232.66|10
1730193040000|2024-10-29 09:10:40|17317.18|17237.18|17317.27|17237.27|17317.7|17237.7|17317.18|17237.18|9
1730193050000|2024-10-29 09:10:50|17317.59|17237.59|17320.09|17240.09|17320.09|17240.09|17317.43|17237.43|10
1730193060000|2024-10-29 09:11:00|17320.13|17240.13|17322.07|17242.07|17322.07|17242.07|17320.13|17240.13|10
1730193070000|2024-10-29 09:11:10|17322.59|17242.59|17323.53|17243.53|17323.53|17243.53|17322.59|17242.59|10
1730193080000|2024-10-29 09:11:20|17323.84|17243.84|17323.24|17243.24|17323.84|17243.84|17323.01|17243.01|10
1730193090000|2024-10-29 09:11:30|17323.26|17243.26|17322.91|17242.91|17323.33|17243.33|17322.88|17242.88|10
1730193100000|2024-10-29 09:11:40|17324.25|17244.25|17322.44|17242.44|17324.73|17244.73|17322.44|17242.44|10
1730193110000|2024-10-29 09:11:50|17322.76|17242.76|17323.99|17243.99|17324.01|17244.01|17322.76|17242.76|10
1730193120000|2024-10-29 09:12:00|17324.04|17244.04|17325.68|17245.68|17325.68|17245.68|17324.03|17244.03|9
1730193130000|2024-10-29 09:12:10|17325.74|17245.74|17327.29|17247.29|17327.29|17247.29|17325.74|17245.74|9
1730193140000|2024-10-29 09:12:20|17327.02|17247.02|17326.7|17246.7|17327.28|17247.28|17326.7|17246.7|9
1730193150000|2024-10-29 09:12:30|17326.47|17246.47|17324.48|17244.48|17326.47|17246.47|17324.48|17244.48|10
1730193160000|2024-10-29 09:12:40|17324.35|17244.35|17321.19|17241.19|17324.35|17244.35|17321.19|17241.19|10
1730193170000|2024-10-29 09:12:50|17321.15|17241.15|17320.69|17240.69|17321.16|17241.16|17320.58|17240.58|9
1730193180000|2024-10-29 09:13:00|17320.61|17240.61|17323.33|17243.33|17323.33|17243.33|17320.61|17240.61|10
1730193190000|2024-10-29 09:13:10|17323.93|17243.93|17324.44|17244.44|17324.44|17244.44|17323.93|17243.93|10
1730193200000|2024-10-29 09:13:20|17324.66|17244.66|17323.85|17243.85|17324.66|17244.66|17323.85|17243.85|10
1730193210000|2024-10-29 09:13:30|17323.8|17243.8|17322.94|17242.94|17324.03|17244.03|17322.94|17242.94|9
1730193220000|2024-10-29 09:13:40|17322.48|17242.48|17322.54|17242.54|17322.74|17242.74|17322.13|17242.13|10
1730193230000|2024-10-29 09:13:50|17322.72|17242.72|17322.62|17242.62|17323.06|17243.06|17322.59|17242.59|10
1730193240000|2024-10-29 09:14:00|17322.49|17242.49|17321.48|17241.48|17322.49|17242.49|17321.48|17241.48|9
1730193250000|2024-10-29 09:14:10|17321.26|17241.26|17319.58|17239.58|17321.26|17241.26|17319.58|17239.58|10
1730193260000|2024-10-29 09:14:20|17319.87|17239.87|17319.38|17239.38|17320.05|17240.05|17319.17|17239.17|9
1730193270000|2024-10-29 09:14:30|17319.42|17239.42|17319.26|17239.26|17319.57|17239.57|17319.26|17239.26|9
1730193280000|2024-10-29 09:14:40|17319.28|17239.28|17320.89|17240.89|17320.89|17240.89|17319.28|17239.28|9
1730193290000|2024-10-29 09:14:50|17320.94|17240.94|17321.41|17241.41|17321.63|17241.63|17320.94|17240.94|10
1730193300000|2024-10-29 09:15:00|17321.33|17241.33|17322.28|17242.28|17322.28|17242.28|17321.33|17241.33|9
1730193310000|2024-10-29 09:15:10|17322.29|17242.29|17321.34|17241.34|17322.57|17242.57|17321.34|17241.34|10
1730193320000|2024-10-29 09:15:20|17321.1|17241.1|17320.8|17240.8|17321.27|17241.27|17320.69|17240.69|10
1730193330000|2024-10-29 09:15:30|17320.7|17240.7|17321.3|17241.3|17321.3|17241.3|17320.2|17240.2|10
1730193340000|2024-10-29 09:15:40|17321.32|17241.32|17321.56|17241.56|17321.79|17241.79|17321.16|17241.16|10
1730193350000|2024-10-29 09:15:50|17321.63|17241.63|17323.28|17243.28|17323.28|17243.28|17321.63|17241.63|9
1730193360000|2024-10-29 09:16:00|17323.4|17243.4|17323.29|17243.29|17323.96|17243.96|17323.29|17243.29|9
1730193370000|2024-10-29 09:16:10|17323.19|17243.19|17323.01|17243.01|17323.55|17243.55|17323.01|17243.01|10
1730193380000|2024-10-29 09:16:20|17322.93|17242.93|17320.7|17240.7|17322.93|17242.93|17320.7|17240.7|10
1730193390000|2024-10-29 09:16:30|17320.67|17240.67|17320.3|17240.3|17320.8|17240.8|17320.3|17240.3|8
1730193400000|2024-10-29 09:16:40|17320.13|17240.13|17320.96|17240.96|17320.96|17240.96|17318.62|17238.62|9
1730193410000|2024-10-29 09:16:50|17320.92|17240.92|17320.39|17240.39|17320.92|17240.92|17320.18|17240.18|10
1730193420000|2024-10-29 09:17:00|17320.94|17240.94|17320.13|17240.13|17320.94|17240.94|17319.94|17239.94|10
1730193430000|2024-10-29 09:17:10|17321.2|17241.2|17320.5|17240.5|17321.21|17241.21|17320.5|17240.5|10
1730193440000|2024-10-29 09:17:20|17320.45|17240.45|17320.92|17240.92|17320.92|17240.92|17320.41|17240.41|9
1730193450000|2024-10-29 09:17:30|17321.18|17241.18|17321.53|17241.53|17321.56|17241.56|17321.15|17241.15|9
1730193460000|2024-10-29 09:17:40|17321.16|17241.16|17320.51|17240.51|17321.16|17241.16|17320.51|17240.51|9
1730193470000|2024-10-29 09:17:50|17320.14|17240.14|17319.97|17239.97|17320.46|17240.46|17319.97|17239.97|7
1730193480000|2024-10-29 09:18:00|17319.94|17239.94|17320.05|17240.05|17320.29|17240.29|17319.94|17239.94|10
1730193490000|2024-10-29 09:18:10|17320.18|17240.18|17320.55|17240.55|17320.58|17240.58|17320.18|17240.18|9
1730193500000|2024-10-29 09:18:20|17321.12|17241.12|17321.11|17241.11|17321.25|17241.25|17320.8|17240.8|10
1730193510000|2024-10-29 09:18:30|17320.82|17240.82|17320.46|17240.46|17320.82|17240.82|17320.01|17240.01|9
1730193520000|2024-10-29 09:18:40|17320.59|17240.59|17319.3|17239.3|17320.84|17240.84|17319.13|17239.13|8
1730193530000|2024-10-29 09:18:50|17319.39|17239.39|17319.62|17239.62|17319.63|17239.63|17319.39|17239.39|9
1730193540000|2024-10-29 09:19:00|17319.65|17239.65|17320.05|17240.05|17320.05|17240.05|17319.63|17239.63|6
1730193550000|2024-10-29 09:19:10|17320.09|17240.09|17321.21|17241.21|17321.21|17241.21|17320.09|17240.09|9
1730193560000|2024-10-29 09:19:20|17320.67|17240.67|17320.66|17240.66|17320.92|17240.92|17320.37|17240.37|10
1730193570000|2024-10-29 09:19:30|17320.61|17240.61|17319.02|17239.02|17320.63|17240.63|17319.01|17239.01|9
1730193580000|2024-10-29 09:19:40|17319.06|17239.06|17317.4|17237.4|17319.06|17239.06|17317.4|17237.4|10
1730193590000|2024-10-29 09:19:50|17317.46|17237.46|17320.91|17240.91|17320.91|17240.91|17317.37|17237.37|10
1730193600000|2024-10-29 09:20:00|17321.06|17241.06|17323.61|17243.61|17323.61|17243.61|17321|17241|10
1730193610000|2024-10-29 09:20:10|17323.85|17243.85|17322.06|17242.06|17324.47|17244.47|17322.06|17242.06|9
1730193620000|2024-10-29 09:20:20|17321.93|17241.93|17321.97|17241.97|17322.47|17242.47|17321.69|17241.69|8
1730193630000|2024-10-29 09:20:30|17321.67|17241.67|17321.01|17241.01|17321.67|17241.67|17320.67|17240.67|10
1730193640000|2024-10-29 09:20:40|17320.99|17240.99|17320.19|17240.19|17320.99|17240.99|17320.15|17240.15|9
1730193650000|2024-10-29 09:20:50|17320.25|17240.25|17318.74|17238.74|17320.27|17240.27|17318.74|17238.74|10
1730193660000|2024-10-29 09:21:00|17318.61|17238.61|17316.13|17236.13|17318.61|17238.61|17316.08|17236.08|9
1730193670000|2024-10-29 09:21:10|17315.75|17235.75|17315.61|17235.61|17315.75|17235.75|17314.71|17234.71|10
1730193680000|2024-10-29 09:21:20|17315.6|17235.6|17313.64|17233.64|17315.61|17235.61|17313.64|17233.64|10
1730193690000|2024-10-29 09:21:30|17313.51|17233.51|17312.71|17232.71|17313.63|17233.63|17312.71|17232.71|10
1730193700000|2024-10-29 09:21:40|17312.75|17232.75|17315.17|17235.17|17315.17|17235.17|17312.55|17232.55|10
1730193710000|2024-10-29 09:21:50|17315.41|17235.41|17313.69|17233.69|17315.81|17235.81|17313.69|17233.69|10
1730193720000|2024-10-29 09:22:00|17313.53|17233.53|17315|17235|17315|17235|17313.48|17233.48|10
1730193730000|2024-10-29 09:22:10|17315.24|17235.24|17315.43|17235.43|17315.64|17235.64|17315.24|17235.24|10
1730193740000|2024-10-29 09:22:20|17315.46|17235.46|17315.04|17235.04|17315.46|17235.46|17313.71|17233.71|10
1730193750000|2024-10-29 09:22:30|17315.23|17235.23|17316.83|17236.83|17316.83|17236.83|17315.23|17235.23|9
1730193760000|2024-10-29 09:22:40|17316.81|17236.81|17316.2|17236.2|17316.81|17236.81|17315.97|17235.97|10
1730193770000|2024-10-29 09:22:50|17316.15|17236.15|17315.98|17235.98|17316.37|17236.37|17315.59|17235.59|10
1730193780000|2024-10-29 09:23:00|17316.26|17236.26|17316.99|17236.99|17317.03|17237.03|17316.26|17236.26|9
1730193790000|2024-10-29 09:23:10|17317.07|17237.07|17318.02|17238.02|17318.02|17238.02|17317.07|17237.07|9
1730193800000|2024-10-29 09:23:20|17318.15|17238.15|17318.32|17238.32|17318.39|17238.39|17318.15|17238.15|9
1730193810000|2024-10-29 09:23:30|17318.34|17238.34|17319.39|17239.39|17319.39|17239.39|17318.34|17238.34|10
1730193820000|2024-10-29 09:23:40|17319.69|17239.69|17320.24|17240.24|17320.24|17240.24|17319.18|17239.18|10
1730193830000|2024-10-29 09:23:50|17319.79|17239.79|17318.51|17238.51|17320.11|17240.11|17318.51|17238.51|9
1730193840000|2024-10-29 09:24:00|17318.53|17238.53|17320.73|17240.73|17320.78|17240.78|17318.35|17238.35|9
1730193850000|2024-10-29 09:24:10|17320.74|17240.74|17320.29|17240.29|17320.88|17240.88|17320.29|17240.29|10
1730193860000|2024-10-29 09:24:20|17320.36|17240.36|17317.88|17237.88|17320.36|17240.36|17317.87|17237.87|10
1730193870000|2024-10-29 09:24:30|17318.22|17238.22|17318.43|17238.43|17318.58|17238.58|17318.22|17238.22|8
1730193880000|2024-10-29 09:24:40|17318.59|17238.59|17317.86|17237.86|17318.93|17238.93|17317.84|17237.84|10
1730193890000|2024-10-29 09:24:50|17317.92|17237.92|17317.36|17237.36|17317.92|17237.92|17317.36|17237.36|9
1730193900000|2024-10-29 09:25:00|17317.4|17237.4|17318.83|17238.83|17318.83|17238.83|17317.4|17237.4|9
1730193910000|2024-10-29 09:25:10|17318.87|17238.87|17321.35|17241.35|17321.35|17241.35|17318.87|17238.87|9
1730193920000|2024-10-29 09:25:20|17321.28|17241.28|17322.47|17242.47|17322.47|17242.47|17321.28|17241.28|10
1730193930000|2024-10-29 09:25:30|17322.49|17242.49|17324.02|17244.02|17324.02|17244.02|17322.24|17242.24|9
1730193940000|2024-10-29 09:25:40|17324|17244|17326.61|17246.61|17326.61|17246.61|17324|17244|10
1730193950000|2024-10-29 09:25:50|17326.77|17246.77|17327.39|17247.39|17327.39|17247.39|17326.34|17246.34|10
1730193960000|2024-10-29 09:26:00|17327.44|17247.44|17327.24|17247.24|17327.5|17247.5|17327.15|17247.15|8
1730193970000|2024-10-29 09:26:10|17327.18|17247.18|17325.49|17245.49|17327.18|17247.18|17325.49|17245.49|10
1730193980000|2024-10-29 09:26:20|17325.57|17245.57|17326.41|17246.41|17326.41|17246.41|17325.57|17245.57|9
1730193990000|2024-10-29 09:26:30|17326.5|17246.5|17326.11|17246.11|17326.52|17246.52|17326.11|17246.11|10
1730194000000|2024-10-29 09:26:40|17326.12|17246.12|17325.81|17245.81|17326.12|17246.12|17325.81|17245.81|10
1730194010000|2024-10-29 09:26:50|17325.92|17245.92|17330.23|17250.23|17330.23|17250.23|17325.92|17245.92|8
1730194020000|2024-10-29 09:27:00|17330.53|17250.53|17330.36|17250.36|17330.74|17250.74|17330.36|17250.36|10
1730194030000|2024-10-29 09:27:10|17330.11|17250.11|17329.23|17249.23|17330.11|17250.11|17329.23|17249.23|10
1730194040000|2024-10-29 09:27:20|17329.19|17249.19|17329.34|17249.34|17329.34|17249.34|17328.67|17248.67|9
1730194050000|2024-10-29 09:27:30|17329.43|17249.43|17329.38|17249.38|17329.55|17249.55|17329.32|17249.32|9
1730194060000|2024-10-29 09:27:40|17329.44|17249.44|17332|17252|17332|17252|17329.44|17249.44|10
1730194070000|2024-10-29 09:27:50|17331.99|17251.99|17333.66|17253.66|17333.7|17253.7|17331.99|17251.99|9
1730194080000|2024-10-29 09:28:00|17333.68|17253.68|17333.88|17253.88|17333.91|17253.91|17333.6|17253.6|7
1730194090000|2024-10-29 09:28:10|17333.87|17253.87|17335.6|17255.6|17335.6|17255.6|17332.05|17252.05|10
1730194100000|2024-10-29 09:28:20|17335.68|17255.68|17336.85|17256.85|17336.85|17256.85|17335.54|17255.54|10
1730194110000|2024-10-29 09:28:30|17336.77|17256.77|17336.43|17256.43|17336.79|17256.79|17336.37|17256.37|10
1730194120000|2024-10-29 09:28:40|17336.45|17256.45|17337.32|17257.32|17337.32|17257.32|17336.14|17256.14|9
1730194130000|2024-10-29 09:28:50|17337.26|17257.26|17337.95|17257.95|17337.95|17257.95|17336.89|17256.89|9
1730194140000|2024-10-29 09:29:00|17338.08|17258.08|17338.24|17258.24|17338.38|17258.38|17338.08|17258.08|10
1730194150000|2024-10-29 09:29:10|17338.27|17258.27|17340.87|17260.87|17340.87|17260.87|17338.27|17258.27|10
1730194160000|2024-10-29 09:29:20|17340.92|17260.92|17341.12|17261.12|17341.21|17261.21|17340.92|17260.92|7
1730194170000|2024-10-29 09:29:30|17340.95|17260.95|17340.78|17260.78|17341|17261|17340.78|17260.78|9
1730194180000|2024-10-29 09:29:40|17340.77|17260.77|17340.72|17260.72|17340.99|17260.99|17340.7|17260.7|10
1730194190000|2024-10-29 09:29:50|17340.7|17260.7|17341.49|17261.49|17341.49|17261.49|17340.7|17260.7|10
1730194200000|2024-10-29 09:30:00|17341.87|17261.87|17337.92|17257.92|17342.82|17262.82|17337.53|17257.53|10
1730194210000|2024-10-29 09:30:10|17337.96|17257.96|17333.73|17253.73|17338.21|17258.21|17333.73|17253.73|10
1730194220000|2024-10-29 09:30:20|17333.64|17253.64|17333.02|17253.02|17333.64|17253.64|17333.02|17253.02|10
1730194230000|2024-10-29 09:30:30|17333.04|17253.04|17333.34|17253.34|17333.6|17253.6|17333|17253|10
1730194240000|2024-10-29 09:30:40|17333.36|17253.36|17333.74|17253.74|17333.85|17253.85|17333.36|17253.36|10
1730194250000|2024-10-29 09:30:50|17333.16|17253.16|17336.88|17256.88|17337|17257|17333.08|17253.08|10
1730194260000|2024-10-29 09:31:00|17336.71|17256.71|17334.38|17254.38|17336.71|17256.71|17334.38|17254.38|10
1730194270000|2024-10-29 09:31:10|17334.5|17254.5|17336.06|17256.06|17336.08|17256.08|17334.5|17254.5|9
1730194280000|2024-10-29 09:31:20|17336.09|17256.09|17336.09|17256.09|17336.61|17256.61|17336.09|17256.09|10
1730194290000|2024-10-29 09:31:30|17335.39|17255.39|17334.19|17254.19|17335.39|17255.39|17334|17254|10
1730194300000|2024-10-29 09:31:40|17333.79|17253.79|17333.02|17253.02|17333.79|17253.79|17333.02|17253.02|9
1730194310000|2024-10-29 09:31:50|17333.07|17253.07|17335.66|17255.66|17335.66|17255.66|17332.99|17252.99|10
1730194320000|2024-10-29 09:32:00|17335.85|17255.85|17335.46|17255.46|17335.9|17255.9|17335.11|17255.11|10
1730194330000|2024-10-29 09:32:10|17335.55|17255.55|17335.57|17255.57|17335.68|17255.68|17335.32|17255.32|9
1730194340000|2024-10-29 09:32:20|17335.79|17255.79|17337.05|17257.05|17338.21|17258.21|17335.79|17255.79|10
1730194350000|2024-10-29 09:32:30|17336.84|17256.84|17336.28|17256.28|17336.9|17256.9|17336.05|17256.05|10
1730194360000|2024-10-29 09:32:40|17336.24|17256.24|17336.77|17256.77|17336.77|17256.77|17336.24|17256.24|8
1730194370000|2024-10-29 09:32:50|17336.73|17256.73|17336.55|17256.55|17336.73|17256.73|17336.49|17256.49|10
1730194380000|2024-10-29 09:33:00|17336.43|17256.43|17336.14|17256.14|17336.52|17256.52|17336.07|17256.07|10
1730194390000|2024-10-29 09:33:10|17336.13|17256.13|17335.23|17255.23|17336.33|17256.33|17335.23|17255.23|10
1730194400000|2024-10-29 09:33:20|17335.08|17255.08|17334.95|17254.95|17335.08|17255.08|17334.64|17254.64|10
1730194410000|2024-10-29 09:33:30|17334.61|17254.61|17333.81|17253.81|17334.61|17254.61|17333.81|17253.81|10
1730194420000|2024-10-29 09:33:40|17333.84|17253.84|17332.81|17252.81|17333.84|17253.84|17332.81|17252.81|10
1730194430000|2024-10-29 09:33:50|17332.6|17252.6|17332.72|17252.72|17332.72|17252.72|17332.38|17252.38|8
1730194440000|2024-10-29 09:34:00|17332.83|17252.83|17332.85|17252.85|17332.85|17252.85|17332.62|17252.62|10
1730194450000|2024-10-29 09:34:10|17332.92|17252.92|17332.93|17252.93|17333.12|17253.12|17332.74|17252.74|9
1730194460000|2024-10-29 09:34:20|17331.74|17251.74|17331.22|17251.22|17331.77|17251.77|17331.22|17251.22|9
1730194470000|2024-10-29 09:34:30|17331.25|17251.25|17330.24|17250.24|17331.4|17251.4|17330.24|17250.24|10
1730194480000|2024-10-29 09:34:40|17330.17|17250.17|17328.94|17248.94|17330.25|17250.25|17328.94|17248.94|10
1730194490000|2024-10-29 09:34:50|17328.24|17248.24|17328.14|17248.14|17328.24|17248.24|17327.72|17247.72|10
1730194500000|2024-10-29 09:35:00|17328.12|17248.12|17328.38|17248.38|17328.38|17248.38|17327.28|17247.28|10
1730194510000|2024-10-29 09:35:10|17328.68|17248.68|17328.18|17248.18|17328.71|17248.71|17327.91|17247.91|9
1730194520000|2024-10-29 09:35:20|17327.8|17247.8|17325.94|17245.94|17327.8|17247.8|17325.94|17245.94|9
1730194530000|2024-10-29 09:35:30|17325.23|17245.23|17326.2|17246.2|17326.2|17246.2|17324.71|17244.71|10
1730194540000|2024-10-29 09:35:40|17326.3|17246.3|17328.28|17248.28|17328.28|17248.28|17326.3|17246.3|10
1730194550000|2024-10-29 09:35:50|17328.09|17248.09|17328.28|17248.28|17328.28|17248.28|17327.78|17247.78|9
1730194560000|2024-10-29 09:36:00|17328.33|17248.33|17328.87|17248.87|17328.91|17248.91|17328.33|17248.33|9
1730194570000|2024-10-29 09:36:10|17328.99|17248.99|17327.2|17247.2|17329.08|17249.08|17327.18|17247.18|10
1730194580000|2024-10-29 09:36:20|17327.11|17247.11|17325.91|17245.91|17327.11|17247.11|17325.9|17245.9|9
1730194590000|2024-10-29 09:36:30|17325.5|17245.5|17325.74|17245.74|17325.8|17245.8|17325.5|17245.5|10
1730194600000|2024-10-29 09:36:40|17325.58|17245.58|17326.17|17246.17|17326.25|17246.25|17325.18|17245.18|10
1730194610000|2024-10-29 09:36:50|17326.31|17246.31|17325.64|17245.64|17326.37|17246.37|17325.64|17245.64|9
1730194620000|2024-10-29 09:37:00|17325.65|17245.65|17325.07|17245.07|17325.68|17245.68|17325.07|17245.07|10
1730194630000|2024-10-29 09:37:10|17325.21|17245.21|17325.05|17245.05|17325.23|17245.23|17324.8|17244.8|10
1730194640000|2024-10-29 09:37:20|17324.9|17244.9|17323.57|17243.57|17324.96|17244.96|17323.45|17243.45|9
1730194650000|2024-10-29 09:37:30|17323.58|17243.58|17318.26|17238.26|17323.58|17243.58|17318.25|17238.25|8
1730194660000|2024-10-29 09:37:40|17318.05|17238.05|17315.29|17235.29|17318.05|17238.05|17315.29|17235.29|10
1730194670000|2024-10-29 09:37:50|17314.29|17234.29|17314.39|17234.39|17314.39|17234.39|17312.43|17232.43|10
1730194680000|2024-10-29 09:38:00|17315.21|17235.21|17315.75|17235.75|17316.01|17236.01|17315.06|17235.06|10
1730194690000|2024-10-29 09:38:10|17315.8|17235.8|17315.75|17235.75|17315.8|17235.8|17314.88|17234.88|10
1730194700000|2024-10-29 09:38:20|17315.45|17235.45|17316.02|17236.02|17316.4|17236.4|17315.32|17235.32|10
1730194710000|2024-10-29 09:38:30|17316|17236|17316.6|17236.6|17316.6|17236.6|17315.55|17235.55|10
1730194720000|2024-10-29 09:38:40|17316.65|17236.65|17316.65|17236.65|17316.74|17236.74|17316.38|17236.38|9
1730194730000|2024-10-29 09:38:50|17316.92|17236.92|17316.64|17236.64|17317.67|17237.67|17316.12|17236.12|10
1730194740000|2024-10-29 09:39:00|17317.92|17237.92|17318.98|17238.98|17319.08|17239.08|17317.92|17237.92|10
1730194750000|2024-10-29 09:39:10|17319.02|17239.02|17319.5|17239.5|17319.61|17239.61|17319.02|17239.02|10
1730194760000|2024-10-29 09:39:20|17318.84|17238.84|17316.99|17236.99|17318.84|17238.84|17316.99|17236.99|10
1730194770000|2024-10-29 09:39:30|17316.78|17236.78|17317.22|17237.22|17317.38|17237.38|17316.73|17236.73|10
1730194780000|2024-10-29 09:39:40|17317.38|17237.38|17319.37|17239.37|17319.47|17239.47|17317.38|17237.38|10
1730194790000|2024-10-29 09:39:50|17318.99|17238.99|17319.04|17239.04|17319.24|17239.24|17318.98|17238.98|9
1730194800000|2024-10-29 09:40:00|17319.09|17239.09|17321.46|17241.46|17321.46|17241.46|17317.58|17237.58|10
1730194810000|2024-10-29 09:40:10|17322.41|17242.41|17324.72|17244.72|17324.92|17244.92|17322.35|17242.35|9
1730194820000|2024-10-29 09:40:20|17324.74|17244.74|17325.31|17245.31|17325.72|17245.72|17324.45|17244.45|10
1730194830000|2024-10-29 09:40:30|17325.35|17245.35|17323.82|17243.82|17325.35|17245.35|17323.82|17243.82|10
1730194840000|2024-10-29 09:40:40|17323.57|17243.57|17322.19|17242.19|17323.61|17243.61|17322.19|17242.19|10
1730194850000|2024-10-29 09:40:50|17321.62|17241.62|17320.7|17240.7|17321.62|17241.62|17320.7|17240.7|10
1730194860000|2024-10-29 09:41:00|17320.58|17240.58|17321.04|17241.04|17321.04|17241.04|17320.53|17240.53|10
1730194870000|2024-10-29 09:41:10|17321.38|17241.38|17321.6|17241.6|17322.13|17242.13|17321.33|17241.33|10
1730194880000|2024-10-29 09:41:20|17321.88|17241.88|17321.86|17241.86|17321.97|17241.97|17321.14|17241.14|10
1730194890000|2024-10-29 09:41:30|17321.61|17241.61|17321.86|17241.86|17322.04|17242.04|17321.61|17241.61|10
1730194900000|2024-10-29 09:41:40|17321.85|17241.85|17321.71|17241.71|17322.01|17242.01|17321.06|17241.06|8
1730194910000|2024-10-29 09:41:50|17322.26|17242.26|17324.98|17244.98|17324.98|17244.98|17322.26|17242.26|10
1730194920000|2024-10-29 09:42:00|17325.02|17245.02|17327.23|17247.23|17327.23|17247.23|17324.93|17244.93|10
1730194930000|2024-10-29 09:42:10|17327.32|17247.32|17326.43|17246.43|17327.85|17247.85|17326.43|17246.43|9
1730194940000|2024-10-29 09:42:20|17326.32|17246.32|17325.79|17245.79|17326.32|17246.32|17325.61|17245.61|10
1730194950000|2024-10-29 09:42:30|17325.97|17245.97|17325.6|17245.6|17325.97|17245.97|17325.6|17245.6|10
1730194960000|2024-10-29 09:42:40|17325.42|17245.42|17325.75|17245.75|17325.78|17245.78|17325.06|17245.06|10
1730194970000|2024-10-29 09:42:50|17325.72|17245.72|17326.34|17246.34|17326.36|17246.36|17325.72|17245.72|10
1730194980000|2024-10-29 09:43:00|17326.54|17246.54|17326.43|17246.43|17326.66|17246.66|17326.41|17246.41|10
1730194990000|2024-10-29 09:43:10|17326.47|17246.47|17326.81|17246.81|17327.02|17247.02|17326.47|17246.47|10
1730195000000|2024-10-29 09:43:20|17327.13|17247.13|17326.8|17246.8|17327.17|17247.17|17326.8|17246.8|10
1730195010000|2024-10-29 09:43:30|17326.78|17246.78|17326.66|17246.66|17326.84|17246.84|17326.55|17246.55|9
1730195020000|2024-10-29 09:43:40|17326.58|17246.58|17326.79|17246.79|17326.97|17246.97|17326.57|17246.57|10
1730195030000|2024-10-29 09:43:50|17326.58|17246.58|17326.72|17246.72|17326.93|17246.93|17326.58|17246.58|9
1730195040000|2024-10-29 09:44:00|17326.71|17246.71|17327.05|17247.05|17327.17|17247.17|17326.71|17246.71|8
1730195050000|2024-10-29 09:44:10|17327.04|17247.04|17327.1|17247.1|17327.1|17247.1|17326.96|17246.96|10
1730195060000|2024-10-29 09:44:20|17326.88|17246.88|17326.96|17246.96|17326.96|17246.96|17326.62|17246.62|8
1730195070000|2024-10-29 09:44:30|17327.05|17247.05|17327.3|17247.3|17327.46|17247.46|17327.05|17247.05|9
1730195080000|2024-10-29 09:44:40|17327.29|17247.29|17327.31|17247.31|17327.48|17247.48|17327.28|17247.28|9
1730195090000|2024-10-29 09:44:50|17327.92|17247.92|17327.66|17247.66|17327.92|17247.92|17327.66|17247.66|10
1730195100000|2024-10-29 09:45:00|17328.4|17248.4|17327.8|17247.8|17328.54|17248.54|17327.8|17247.8|9
1730195110000|2024-10-29 09:45:10|17327.82|17247.82|17329.97|17249.97|17329.97|17249.97|17327.78|17247.78|10
1730195120000|2024-10-29 09:45:20|17330.07|17250.07|17330.61|17250.61|17330.87|17250.87|17330.07|17250.07|10
1730195130000|2024-10-29 09:45:30|17330.79|17250.79|17330.73|17250.73|17330.89|17250.89|17330.66|17250.66|10
1730195140000|2024-10-29 09:45:40|17330.71|17250.71|17329.48|17249.48|17330.71|17250.71|17329.16|17249.16|10
1730195150000|2024-10-29 09:45:50|17324.82|17244.82|17329.27|17249.27|17329.54|17249.54|17324.62|17244.62|10
1730195160000|2024-10-29 09:46:00|17329.22|17249.22|17328.51|17248.51|17329.22|17249.22|17328.44|17248.44|10
1730195170000|2024-10-29 09:46:10|17328.12|17248.12|17328.48|17248.48|17328.55|17248.55|17327.97|17247.97|9
1730195180000|2024-10-29 09:46:20|17328.5|17248.5|17328.1|17248.1|17328.6|17248.6|17328.1|17248.1|9
1730195190000|2024-10-29 09:46:30|17327.82|17247.82|17327.97|17247.97|17328.2|17248.2|17327.79|17247.79|10
1730195200000|2024-10-29 09:46:40|17327.95|17247.95|17328.02|17248.02|17328.02|17248.02|17327.79|17247.79|10
1730195210000|2024-10-29 09:46:50|17328.23|17248.23|17327.09|17247.09|17328.45|17248.45|17326.47|17246.47|10
1730195220000|2024-10-29 09:47:00|17327.04|17247.04|17328.11|17248.11|17328.11|17248.11|17327|17247|10
1730195230000|2024-10-29 09:47:10|17328.26|17248.26|17331.11|17251.11|17331.72|17251.72|17328.26|17248.26|10
1730195240000|2024-10-29 09:47:20|17330.97|17250.97|17330.02|17250.02|17331.2|17251.2|17329.97|17249.97|10
1730195250000|2024-10-29 09:47:30|17330.06|17250.06|17330.5|17250.5|17330.5|17250.5|17330.06|17250.06|8
1730195260000|2024-10-29 09:47:40|17330.36|17250.36|17328.63|17248.63|17330.51|17250.51|17328.63|17248.63|10
1730195270000|2024-10-29 09:47:50|17327.66|17247.66|17324.87|17244.87|17327.66|17247.66|17324.87|17244.87|9
1730195280000|2024-10-29 09:48:00|17324.33|17244.33|17324.07|17244.07|17324.42|17244.42|17324.07|17244.07|10
1730195290000|2024-10-29 09:48:10|17324.03|17244.03|17324.3|17244.3|17324.41|17244.41|17323.65|17243.65|10
1730195300000|2024-10-29 09:48:20|17324.14|17244.14|17321.69|17241.69|17324.14|17244.14|17321.3|17241.3|9
1730195310000|2024-10-29 09:48:30|17321.42|17241.42|17322.95|17242.95|17322.95|17242.95|17321.42|17241.42|9
1730195320000|2024-10-29 09:48:40|17323.07|17243.07|17321.86|17241.86|17323.07|17243.07|17321.86|17241.86|10
1730195330000|2024-10-29 09:48:50|17321.41|17241.41|17321.08|17241.08|17321.41|17241.41|17320.89|17240.89|9
1730195340000|2024-10-29 09:49:00|17321.17|17241.17|17321.09|17241.09|17321.38|17241.38|17320.76|17240.76|9
1730195350000|2024-10-29 09:49:10|17321.03|17241.03|17316.53|17236.53|17321.03|17241.03|17316.53|17236.53|10
1730195360000|2024-10-29 09:49:20|17316.49|17236.49|17318.28|17238.28|17318.34|17238.34|17316.49|17236.49|9
1730195370000|2024-10-29 09:49:30|17318.12|17238.12|17316.69|17236.69|17318.29|17238.29|17316.64|17236.64|8
1730195380000|2024-10-29 09:49:40|17316.65|17236.65|17316.91|17236.91|17316.92|17236.92|17316.53|17236.53|9
1730195390000|2024-10-29 09:49:50|17316.88|17236.88|17316.65|17236.65|17316.99|17236.99|17316.55|17236.55|8
1730195400000|2024-10-29 09:50:00|17316.54|17236.54|17314.11|17234.11|17316.54|17236.54|17314.03|17234.03|10
1730195410000|2024-10-29 09:50:10|17313.5|17233.5|17310.38|17230.38|17313.5|17233.5|17310.38|17230.38|10
1730195420000|2024-10-29 09:50:20|17310.67|17230.67|17311.8|17231.8|17311.92|17231.92|17310.67|17230.67|10
1730195430000|2024-10-29 09:50:30|17311.99|17231.99|17312.79|17232.79|17312.79|17232.79|17311.99|17231.99|10
1730195440000|2024-10-29 09:50:40|17313.02|17233.02|17313.35|17233.35|17313.35|17233.35|17312.67|17232.67|10
1730195450000|2024-10-29 09:50:50|17313.83|17233.83|17314.5|17234.5|17314.5|17234.5|17313.83|17233.83|10
1730195460000|2024-10-29 09:51:00|17314.55|17234.55|17314.21|17234.21|17314.55|17234.55|17314.21|17234.21|8
1730195470000|2024-10-29 09:51:10|17314.19|17234.19|17312.84|17232.84|17314.41|17234.41|17312.84|17232.84|10
1730195480000|2024-10-29 09:51:20|17312.56|17232.56|17311.99|17231.99|17312.56|17232.56|17311.99|17231.99|8
1730195490000|2024-10-29 09:51:30|17311.54|17231.54|17311.85|17231.85|17311.85|17231.85|17311.5|17231.5|10
1730195500000|2024-10-29 09:51:40|17311.94|17231.94|17312.09|17232.09|17312.27|17232.27|17311.92|17231.92|10
1730195510000|2024-10-29 09:51:50|17312.16|17232.16|17311.88|17231.88|17312.19|17232.19|17311.88|17231.88|10
1730195520000|2024-10-29 09:52:00|17311.74|17231.74|17310.16|17230.16|17312.27|17232.27|17310.16|17230.16|9
1730195530000|2024-10-29 09:52:10|17310.46|17230.46|17308.97|17228.97|17310.46|17230.46|17308.97|17228.97|10
1730195540000|2024-10-29 09:52:20|17308.84|17228.84|17304.6|17224.6|17309.15|17229.15|17304.6|17224.6|10
1730195550000|2024-10-29 09:52:30|17304.41|17224.41|17303.71|17223.71|17304.41|17224.41|17303.19|17223.19|10
1730195560000|2024-10-29 09:52:40|17303.69|17223.69|17301.23|17221.23|17303.86|17223.86|17301.23|17221.23|10
1730195570000|2024-10-29 09:52:50|17301.33|17221.33|17302.92|17222.92|17302.92|17222.92|17301.33|17221.33|10
1730195580000|2024-10-29 09:53:00|17302.57|17222.57|17302.19|17222.19|17302.57|17222.57|17302.18|17222.18|10
1730195590000|2024-10-29 09:53:10|17302.15|17222.15|17303.25|17223.25|17303.34|17223.34|17301.41|17221.41|10
1730195600000|2024-10-29 09:53:20|17303.81|17223.81|17306.06|17226.06|17306.13|17226.13|17303.81|17223.81|10
1730195610000|2024-10-29 09:53:30|17305.97|17225.97|17306.28|17226.28|17306.6|17226.6|17305.97|17225.97|9
1730195620000|2024-10-29 09:53:40|17306.35|17226.35|17306.84|17226.84|17306.87|17226.87|17304.86|17224.86|9
1730195630000|2024-10-29 09:53:50|17306.82|17226.82|17308.31|17228.31|17308.4|17228.4|17306.82|17226.82|9
1730195640000|2024-10-29 09:54:00|17308.32|17228.32|17308.22|17228.22|17308.84|17228.84|17308.21|17228.21|10
1730195650000|2024-10-29 09:54:10|17308.25|17228.25|17307.29|17227.29|17308.26|17228.26|17307.28|17227.28|10
1730195660000|2024-10-29 09:54:20|17307.25|17227.25|17307.23|17227.23|17307.5|17227.5|17306.88|17226.88|10
1730195670000|2024-10-29 09:54:30|17307.48|17227.48|17308.24|17228.24|17308.24|17228.24|17307.48|17227.48|9
1730195680000|2024-10-29 09:54:40|17308.26|17228.26|17309.11|17229.11|17309.11|17229.11|17308.22|17228.22|9
1730195690000|2024-10-29 09:54:50|17309.1|17229.1|17308.99|17228.99|17309.1|17229.1|17308.74|17228.74|9
1730195700000|2024-10-29 09:55:00|17309.03|17229.03|17310.98|17230.98|17310.98|17230.98|17309.03|17229.03|10
1730195710000|2024-10-29 09:55:10|17311.74|17231.74|17312.09|17232.09|17312.31|17232.31|17311.74|17231.74|9
1730195720000|2024-10-29 09:55:20|17312.27|17232.27|17313.21|17233.21|17313.21|17233.21|17312.26|17232.26|10
1730195730000|2024-10-29 09:55:30|17313.28|17233.28|17314.12|17234.12|17314.12|17234.12|17312.99|17232.99|9
1730195740000|2024-10-29 09:55:40|17314.39|17234.39|17315.55|17235.55|17315.55|17235.55|17314.39|17234.39|10
1730195750000|2024-10-29 09:55:50|17315.62|17235.62|17316.84|17236.84|17316.84|17236.84|17315.55|17235.55|9
1730195760000|2024-10-29 09:56:00|17317.5|17237.5|17318.22|17238.22|17318.22|17238.22|17317.5|17237.5|9
1730195770000|2024-10-29 09:56:10|17318.26|17238.26|17319.56|17239.56|17319.58|17239.58|17318.16|17238.16|10
1730195780000|2024-10-29 09:56:20|17319.71|17239.71|17322.73|17242.73|17322.93|17242.93|17319.7|17239.7|10
1730195790000|2024-10-29 09:56:30|17322.43|17242.43|17322.32|17242.32|17322.44|17242.44|17322.32|17242.32|9
1730195800000|2024-10-29 09:56:40|17322.33|17242.33|17322.97|17242.97|17322.97|17242.97|17322.33|17242.33|10
1730195810000|2024-10-29 09:56:50|17323|17243|17322.76|17242.76|17323.1|17243.1|17322.76|17242.76|8
1730195820000|2024-10-29 09:57:00|17322.73|17242.73|17325.29|17245.29|17325.29|17245.29|17322.73|17242.73|9
1730195830000|2024-10-29 09:57:10|17325.21|17245.21|17323.84|17243.84|17325.21|17245.21|17323.02|17243.02|10
1730195840000|2024-10-29 09:57:20|17323.67|17243.67|17324.38|17244.38|17324.81|17244.81|17323.67|17243.67|9
1730195850000|2024-10-29 09:57:30|17324.27|17244.27|17324.25|17244.25|17324.39|17244.39|17323.87|17243.87|10
1730195860000|2024-10-29 09:57:40|17324.28|17244.28|17324.9|17244.9|17324.99|17244.99|17324.28|17244.28|9
1730195870000|2024-10-29 09:57:50|17324.86|17244.86|17321.57|17241.57|17324.86|17244.86|17321.57|17241.57|10
1730195880000|2024-10-29 09:58:00|17321.69|17241.69|17321.13|17241.13|17321.74|17241.74|17321.13|17241.13|9
1730195890000|2024-10-29 09:58:10|17321.1|17241.1|17322.41|17242.41|17322.41|17242.41|17320.92|17240.92|10
1730195900000|2024-10-29 09:58:20|17322.54|17242.54|17322.85|17242.85|17322.85|17242.85|17322.54|17242.54|10
1730195910000|2024-10-29 09:58:30|17322.97|17242.97|17322.88|17242.88|17325.03|17245.03|17322.88|17242.88|10
1730195920000|2024-10-29 09:58:40|17322.72|17242.72|17321.56|17241.56|17322.72|17242.72|17321.46|17241.46|10
1730195930000|2024-10-29 09:58:50|17321.44|17241.44|17321.65|17241.65|17321.65|17241.65|17320.78|17240.78|10
1730195940000|2024-10-29 09:59:00|17321.35|17241.35|17323.13|17243.13|17323.13|17243.13|17321.31|17241.31|10
1730195950000|2024-10-29 09:59:10|17324.01|17244.01|17323.71|17243.71|17324.05|17244.05|17323.63|17243.63|10
1730195960000|2024-10-29 09:59:20|17323.69|17243.69|17325.12|17245.12|17325.12|17245.12|17323.68|17243.68|10
1730195970000|2024-10-29 09:59:30|17325.03|17245.03|17324.6|17244.6|17325.12|17245.12|17324.6|17244.6|10
1730195980000|2024-10-29 09:59:40|17324.57|17244.57|17324.51|17244.51|17324.61|17244.61|17324.23|17244.23|10
1730195990000|2024-10-29 09:59:50|17324.41|17244.41|17324.65|17244.65|17324.76|17244.76|17324.39|17244.39|9
1730196000000|2024-10-29 10:00:00|17324.61|17244.61|17325.83|17245.83|17325.93|17245.93|17324.61|17244.61|10
1730196010000|2024-10-29 10:00:10|17325.92|17245.92|17326.98|17246.98|17327.03|17247.03|17325.92|17245.92|10
1730196020000|2024-10-29 10:00:20|17328.18|17248.18|17328.71|17248.71|17329.12|17249.12|17328.18|17248.18|9
1730196030000|2024-10-29 10:00:30|17328.55|17248.55|17330.46|17250.46|17330.56|17250.56|17328.23|17248.23|10
1730196040000|2024-10-29 10:00:40|17330.44|17250.44|17331.31|17251.31|17331.31|17251.31|17330.42|17250.42|9
1730196050000|2024-10-29 10:00:50|17330.97|17250.97|17329.96|17249.96|17330.97|17250.97|17329.96|17249.96|9
1730196060000|2024-10-29 10:01:00|17330.1|17250.1|17329.17|17249.17|17330.1|17250.1|17328.4|17248.4|9
1730196070000|2024-10-29 10:01:10|17329.33|17249.33|17331.27|17251.27|17331.27|17251.27|17329.33|17249.33|10
1730196080000|2024-10-29 10:01:20|17331.37|17251.37|17332.06|17252.06|17332.19|17252.19|17331.13|17251.13|10
1730196090000|2024-10-29 10:01:30|17332.14|17252.14|17333.8|17253.8|17333.8|17253.8|17332.14|17252.14|9
1730196100000|2024-10-29 10:01:40|17333.84|17253.84|17334.05|17254.05|17334.37|17254.37|17333.84|17253.84|10
1730196110000|2024-10-29 10:01:50|17333.74|17253.74|17334.08|17254.08|17334.08|17254.08|17333.71|17253.71|9
1730196120000|2024-10-29 10:02:00|17334.15|17254.15|17332.43|17252.43|17334.23|17254.23|17332.43|17252.43|10
1730196130000|2024-10-29 10:02:10|17332.23|17252.23|17331.96|17251.96|17332.23|17252.23|17331.57|17251.57|9
1730196140000|2024-10-29 10:02:20|17331.9|17251.9|17331.08|17251.08|17332.04|17252.04|17331.08|17251.08|10
1730196150000|2024-10-29 10:02:30|17331|17251|17330.32|17250.32|17331.03|17251.03|17330.32|17250.32|10
1730196160000|2024-10-29 10:02:40|17330.26|17250.26|17329.2|17249.2|17330.26|17250.26|17329.18|17249.18|10
1730196170000|2024-10-29 10:02:50|17329.12|17249.12|17330.27|17250.27|17330.27|17250.27|17329.12|17249.12|10
1730196180000|2024-10-29 10:03:00|17330.19|17250.19|17329.03|17249.03|17330.19|17250.19|17329.03|17249.03|9
1730196190000|2024-10-29 10:03:10|17329.14|17249.14|17330.94|17250.94|17330.94|17250.94|17329.13|17249.13|7
1730196200000|2024-10-29 10:03:20|17331.52|17251.52|17332.47|17252.47|17332.56|17252.56|17331.5|17251.5|10
1730196210000|2024-10-29 10:03:30|17332.58|17252.58|17333.96|17253.96|17334.08|17254.08|17332.58|17252.58|10
1730196220000|2024-10-29 10:03:40|17334.11|17254.11|17335.49|17255.49|17335.51|17255.51|17334.11|17254.11|9
1730196230000|2024-10-29 10:03:50|17335.45|17255.45|17335.69|17255.69|17335.69|17255.69|17335.39|17255.39|9
1730196240000|2024-10-29 10:04:00|17335.62|17255.62|17334.25|17254.25|17335.62|17255.62|17334.25|17254.25|9
1730196250000|2024-10-29 10:04:10|17334.37|17254.37|17335.43|17255.43|17335.43|17255.43|17334.37|17254.37|10
1730196260000|2024-10-29 10:04:20|17335.27|17255.27|17334.85|17254.85|17335.27|17255.27|17334.43|17254.43|10
1730196270000|2024-10-29 10:04:30|17334.83|17254.83|17333.86|17253.86|17334.83|17254.83|17333.79|17253.79|9
1730196280000|2024-10-29 10:04:40|17333.85|17253.85|17333.76|17253.76|17333.85|17253.85|17333.7|17253.7|8
1730196290000|2024-10-29 10:04:50|17334.67|17254.67|17332.5|17252.5|17334.89|17254.89|17332.5|17252.5|10
1730196300000|2024-10-29 10:05:00|17332.54|17252.54|17331.61|17251.61|17332.66|17252.66|17331.61|17251.61|8
1730196310000|2024-10-29 10:05:10|17331.67|17251.67|17332.29|17252.29|17333.41|17253.41|17331.36|17251.36|9
1730196320000|2024-10-29 10:05:20|17331.4|17251.4|17330.42|17250.42|17331.49|17251.49|17330.4|17250.4|10
1730196330000|2024-10-29 10:05:30|17330.6|17250.6|17327.98|17247.98|17330.6|17250.6|17327.98|17247.98|10
1730196340000|2024-10-29 10:05:40|17328.1|17248.1|17324.39|17244.39|17328.1|17248.1|17324.39|17244.39|10
1730196350000|2024-10-29 10:05:50|17323.67|17243.67|17322.15|17242.15|17323.67|17243.67|17322.15|17242.15|10
1730196360000|2024-10-29 10:06:00|17321.94|17241.94|17322.91|17242.91|17323.51|17243.51|17321.94|17241.94|10
1730196370000|2024-10-29 10:06:10|17321.55|17241.55|17317.7|17237.7|17321.55|17241.55|17316.54|17236.54|10
1730196380000|2024-10-29 10:06:20|17317.83|17237.83|17317.18|17237.18|17317.83|17237.83|17316.32|17236.32|10
1730196390000|2024-10-29 10:06:30|17317.01|17237.01|17316.38|17236.38|17317.22|17237.22|17316.38|17236.38|9
1730196400000|2024-10-29 10:06:40|17316.34|17236.34|17316.69|17236.69|17317.11|17237.11|17316.34|17236.34|10
1730196410000|2024-10-29 10:06:50|17316.65|17236.65|17316.04|17236.04|17316.65|17236.65|17315.9|17235.9|9
1730196420000|2024-10-29 10:07:00|17316.01|17236.01|17316.47|17236.47|17316.61|17236.61|17316.01|17236.01|9
1730196430000|2024-10-29 10:07:10|17316.78|17236.78|17318.48|17238.48|17318.6|17238.6|17316.78|17236.78|10
1730196440000|2024-10-29 10:07:20|17318.54|17238.54|17316.33|17236.33|17318.65|17238.65|17316.33|17236.33|10
1730196450000|2024-10-29 10:07:30|17316.2|17236.2|17316.86|17236.86|17317.05|17237.05|17316.14|17236.14|10
1730196460000|2024-10-29 10:07:40|17316.85|17236.85|17316.46|17236.46|17316.85|17236.85|17316.46|17236.46|10
1730196470000|2024-10-29 10:07:50|17316.5|17236.5|17314.69|17234.69|17316.67|17236.67|17314.69|17234.69|10
1730196480000|2024-10-29 10:08:00|17314.66|17234.66|17314.36|17234.36|17314.66|17234.66|17314.36|17234.36|9
1730196490000|2024-10-29 10:08:10|17314.29|17234.29|17314.66|17234.66|17314.66|17234.66|17314.28|17234.28|10
1730196500000|2024-10-29 10:08:20|17314.52|17234.52|17315.78|17235.78|17315.78|17235.78|17313.78|17233.78|10
1730196510000|2024-10-29 10:08:30|17315.91|17235.91|17314.98|17234.98|17315.91|17235.91|17314.98|17234.98|10
1730196520000|2024-10-29 10:08:40|17315.09|17235.09|17314.1|17234.1|17315.09|17235.09|17314.01|17234.01|9
1730196530000|2024-10-29 10:08:50|17314.05|17234.05|17313.83|17233.83|17314.47|17234.47|17313.68|17233.68|10
1730196540000|2024-10-29 10:09:00|17313.73|17233.73|17313.64|17233.64|17313.73|17233.73|17313.31|17233.31|10
1730196550000|2024-10-29 10:09:10|17313.7|17233.7|17313.81|17233.81|17313.85|17233.85|17313.5|17233.5|9
1730196560000|2024-10-29 10:09:20|17313.69|17233.69|17316.27|17236.27|17316.31|17236.31|17313.69|17233.69|9
1730196570000|2024-10-29 10:09:30|17316.42|17236.42|17316.78|17236.78|17316.78|17236.78|17315.86|17235.86|10
1730196580000|2024-10-29 10:09:40|17317.08|17237.08|17317.79|17237.79|17317.79|17237.79|17316.97|17236.97|10
1730196590000|2024-10-29 10:09:50|17316.74|17236.74|17316.16|17236.16|17316.74|17236.74|17315.7|17235.7|10
1730196600000|2024-10-29 10:10:00|17316.72|17236.72|17316.68|17236.68|17316.96|17236.96|17316.68|17236.68|9
1730196610000|2024-10-29 10:10:10|17316.77|17236.77|17314.83|17234.83|17316.85|17236.85|17314.83|17234.83|9
1730196620000|2024-10-29 10:10:20|17314.66|17234.66|17314.86|17234.86|17314.91|17234.91|17313.84|17233.84|10
1730196630000|2024-10-29 10:10:30|17314.87|17234.87|17315.39|17235.39|17315.71|17235.71|17314.81|17234.81|10
1730196640000|2024-10-29 10:10:40|17315.34|17235.34|17315.11|17235.11|17315.34|17235.34|17314.83|17234.83|8
1730196650000|2024-10-29 10:10:50|17314.85|17234.85|17314.24|17234.24|17314.94|17234.94|17314.2|17234.2|10
1730196660000|2024-10-29 10:11:00|17314.16|17234.16|17314.37|17234.37|17314.37|17234.37|17313.93|17233.93|10
1730196670000|2024-10-29 10:11:10|17313.95|17233.95|17316.17|17236.17|17316.6|17236.6|17313.51|17233.51|10
1730196680000|2024-10-29 10:11:20|17316.07|17236.07|17320.22|17240.22|17320.22|17240.22|17316.07|17236.07|10
1730196690000|2024-10-29 10:11:30|17319.94|17239.94|17318.29|17238.29|17320.43|17240.43|17318.29|17238.29|10
1730196700000|2024-10-29 10:11:40|17318.21|17238.21|17317.09|17237.09|17318.21|17238.21|17317.09|17237.09|10
1730196710000|2024-10-29 10:11:50|17317.03|17237.03|17317.29|17237.29|17317.75|17237.75|17317.03|17237.03|10
1730196720000|2024-10-29 10:12:00|17317.16|17237.16|17318.02|17238.02|17318.06|17238.06|17316.55|17236.55|10
1730196730000|2024-10-29 10:12:10|17318.15|17238.15|17320.09|17240.09|17320.09|17240.09|17318.15|17238.15|10
1730196740000|2024-10-29 10:12:20|17320.12|17240.12|17317.42|17237.42|17320.17|17240.17|17316.21|17236.21|10
1730196750000|2024-10-29 10:12:30|17317.43|17237.43|17320.94|17240.94|17320.94|17240.94|17317.43|17237.43|10
1730196760000|2024-10-29 10:12:40|17320.65|17240.65|17322.86|17242.86|17322.86|17242.86|17320.65|17240.65|10
1730196770000|2024-10-29 10:12:50|17322.93|17242.93|17322.14|17242.14|17323.11|17243.11|17322.14|17242.14|10
1730196780000|2024-10-29 10:13:00|17321.92|17241.92|17320.32|17240.32|17321.92|17241.92|17320.32|17240.32|10
1730196790000|2024-10-29 10:13:10|17320.47|17240.47|17319.54|17239.54|17320.47|17240.47|17319.54|17239.54|10
1730196800000|2024-10-29 10:13:20|17319.38|17239.38|17317.96|17237.96|17319.38|17239.38|17317.96|17237.96|9
1730196810000|2024-10-29 10:13:30|17317.85|17237.85|17316.31|17236.31|17317.85|17237.85|17316.31|17236.31|10
1730196820000|2024-10-29 10:13:40|17316|17236|17315.79|17235.79|17316|17236|17315.19|17235.19|10
1730196830000|2024-10-29 10:13:50|17315.71|17235.71|17315.98|17235.98|17316.2|17236.2|17315.71|17235.71|9
1730196840000|2024-10-29 10:14:00|17316.16|17236.16|17316.78|17236.78|17317|17237|17316.16|17236.16|9
1730196850000|2024-10-29 10:14:10|17316.56|17236.56|17317.51|17237.51|17317.53|17237.53|17316.51|17236.51|10
1730196860000|2024-10-29 10:14:20|17317.52|17237.52|17316.23|17236.23|17317.53|17237.53|17316.23|17236.23|10
1730196870000|2024-10-29 10:14:30|17315.89|17235.89|17314.93|17234.93|17315.89|17235.89|17314.93|17234.93|10
1730196880000|2024-10-29 10:14:40|17314.9|17234.9|17314.63|17234.63|17315.14|17235.14|17314.63|17234.63|9
1730196890000|2024-10-29 10:14:50|17314.55|17234.55|17314.85|17234.85|17314.85|17234.85|17314.48|17234.48|9
1730196900000|2024-10-29 10:15:00|17314.88|17234.88|17314.2|17234.2|17314.88|17234.88|17314.11|17234.11|9
1730196910000|2024-10-29 10:15:10|17314.06|17234.06|17308.76|17228.76|17315.21|17235.21|17307.4|17227.4|10
1730196920000|2024-10-29 10:15:20|17308.97|17228.97|17308.83|17228.83|17309.32|17229.32|17308.78|17228.78|10
1730196930000|2024-10-29 10:15:30|17308.75|17228.75|17308.09|17228.09|17309.12|17229.12|17308.09|17228.09|10
1730196940000|2024-10-29 10:15:40|17308.08|17228.08|17305.6|17225.6|17308.08|17228.08|17305.57|17225.57|10
1730196950000|2024-10-29 10:15:50|17305.19|17225.19|17304.69|17224.69|17305.31|17225.31|17304.69|17224.69|10
1730196960000|2024-10-29 10:16:00|17304.18|17224.18|17303.88|17223.88|17304.6|17224.6|17303.78|17223.78|10
1730196970000|2024-10-29 10:16:10|17304.48|17224.48|17305.35|17225.35|17305.84|17225.84|17304.48|17224.48|10
1730196980000|2024-10-29 10:16:20|17305.32|17225.32|17305.79|17225.79|17306|17226|17305.27|17225.27|6
1730196990000|2024-10-29 10:16:30|17305.82|17225.82|17305.73|17225.73|17305.84|17225.84|17305.73|17225.73|8
1730197000000|2024-10-29 10:16:40|17305.49|17225.49|17305.55|17225.55|17305.82|17225.82|17305.49|17225.49|9
1730197010000|2024-10-29 10:16:50|17305.64|17225.64|17306.35|17226.35|17306.35|17226.35|17305.64|17225.64|10
1730197020000|2024-10-29 10:17:00|17306.22|17226.22|17307.31|17227.31|17307.69|17227.69|17306.11|17226.11|10
1730197030000|2024-10-29 10:17:10|17306.4|17226.4|17306.19|17226.19|17306.48|17226.48|17306.1|17226.1|10
1730197040000|2024-10-29 10:17:20|17306.23|17226.23|17306.05|17226.05|17306.29|17226.29|17305.99|17225.99|10
1730197050000|2024-10-29 10:17:30|17305.94|17225.94|17305.15|17225.15|17305.94|17225.94|17304.96|17224.96|10
1730197060000|2024-10-29 10:17:40|17305.07|17225.07|17305.76|17225.76|17305.98|17225.98|17305.07|17225.07|10
1730197070000|2024-10-29 10:17:50|17305.6|17225.6|17306.6|17226.6|17306.6|17226.6|17305.54|17225.54|10
1730197080000|2024-10-29 10:18:00|17306.41|17226.41|17307.25|17227.25|17307.25|17227.25|17306.36|17226.36|10
1730197090000|2024-10-29 10:18:10|17307.36|17227.36|17306.35|17226.35|17307.4|17227.4|17306.11|17226.11|10
1730197100000|2024-10-29 10:18:20|17306.94|17226.94|17306.49|17226.49|17306.98|17226.98|17306.49|17226.49|10
1730197110000|2024-10-29 10:18:30|17306.47|17226.47|17306.16|17226.16|17306.63|17226.63|17306.16|17226.16|10
1730197120000|2024-10-29 10:18:40|17306.03|17226.03|17306.86|17226.86|17306.86|17226.86|17306.03|17226.03|10
1730197130000|2024-10-29 10:18:50|17307.64|17227.64|17307.81|17227.81|17308.02|17228.02|17307.64|17227.64|9
1730197140000|2024-10-29 10:19:00|17307.95|17227.95|17309.34|17229.34|17309.34|17229.34|17307.86|17227.86|9
1730197150000|2024-10-29 10:19:10|17309.11|17229.11|17308.97|17228.97|17309.46|17229.46|17308.95|17228.95|9
1730197160000|2024-10-29 10:19:20|17309.09|17229.09|17309.5|17229.5|17311.28|17231.28|17309.02|17229.02|9
1730197170000|2024-10-29 10:19:30|17309.38|17229.38|17306.72|17226.72|17309.38|17229.38|17306.72|17226.72|10
1730197180000|2024-10-29 10:19:40|17307.36|17227.36|17306.64|17226.64|17307.36|17227.36|17306.62|17226.62|8
1730197190000|2024-10-29 10:19:50|17306.62|17226.62|17306.04|17226.04|17306.62|17226.62|17306.04|17226.04|10
1730197200000|2024-10-29 10:20:00|17305.99|17225.99|17306.37|17226.37|17306.37|17226.37|17305.66|17225.66|9
1730197210000|2024-10-29 10:20:10|17306.93|17226.93|17306.46|17226.46|17307.8|17227.8|17306.44|17226.44|9
1730197220000|2024-10-29 10:20:20|17306.44|17226.44|17303.8|17223.8|17306.44|17226.44|17303.68|17223.68|9
1730197230000|2024-10-29 10:20:30|17303.45|17223.45|17302.13|17222.13|17303.57|17223.57|17301.94|17221.94|10
1730197240000|2024-10-29 10:20:40|17302.2|17222.2|17299.1|17219.1|17302.2|17222.2|17299.1|17219.1|10
1730197250000|2024-10-29 10:20:50|17295.31|17215.31|17293.4|17213.4|17296.23|17216.23|17293.4|17213.4|10
1730197260000|2024-10-29 10:21:00|17293.39|17213.39|17293.4|17213.4|17293.44|17213.44|17293.17|17213.17|9
1730197270000|2024-10-29 10:21:10|17293.3|17213.3|17294.88|17214.88|17294.88|17214.88|17292.89|17212.89|10
1730197280000|2024-10-29 10:21:20|17294.86|17214.86|17294|17214|17294.86|17214.86|17294|17214|10
1730197290000|2024-10-29 10:21:30|17293.91|17213.91|17294.21|17214.21|17294.48|17214.48|17293.68|17213.68|8
1730197300000|2024-10-29 10:21:40|17294.17|17214.17|17293.53|17213.53|17294.43|17214.43|17293.53|17213.53|10
1730197310000|2024-10-29 10:21:50|17293.09|17213.09|17293.45|17213.45|17293.45|17213.45|17292.04|17212.04|10
1730197320000|2024-10-29 10:22:00|17293.43|17213.43|17290.49|17210.49|17293.8|17213.8|17290.49|17210.49|9
1730197330000|2024-10-29 10:22:10|17289.81|17209.81|17293.14|17213.14|17293.14|17213.14|17288.99|17208.99|10
1730197340000|2024-10-29 10:22:20|17293.06|17213.06|17292.78|17212.78|17293.06|17213.06|17292.58|17212.58|10
1730197350000|2024-10-29 10:22:30|17292.5|17212.5|17294.38|17214.38|17294.38|17214.38|17292.27|17212.27|10
1730197360000|2024-10-29 10:22:40|17294.97|17214.97|17296.06|17216.06|17296.06|17216.06|17294.97|17214.97|9
1730197370000|2024-10-29 10:22:50|17295.93|17215.93|17297.81|17217.81|17297.81|17217.81|17295.84|17215.84|10
1730197380000|2024-10-29 10:23:00|17297.82|17217.82|17299.28|17219.28|17300.86|17220.86|17297.82|17217.82|10
1730197390000|2024-10-29 10:23:10|17298.97|17218.97|17299.93|17219.93|17299.93|17219.93|17298.31|17218.31|10
1730197400000|2024-10-29 10:23:20|17299.94|17219.94|17301.37|17221.37|17301.37|17221.37|17299.94|17219.94|10
1730197410000|2024-10-29 10:23:30|17302.81|17222.81|17306.64|17226.64|17306.64|17226.64|17302.81|17222.81|10
1730197420000|2024-10-29 10:23:40|17306.59|17226.59|17307.89|17227.89|17308.33|17228.33|17306.59|17226.59|10
1730197430000|2024-10-29 10:23:50|17307.86|17227.86|17310.78|17230.78|17310.78|17230.78|17307.85|17227.85|10
1730197440000|2024-10-29 10:24:00|17310.99|17230.99|17313.98|17233.98|17314.16|17234.16|17310.95|17230.95|10
1730197450000|2024-10-29 10:24:10|17314.01|17234.01|17313.52|17233.52|17314.04|17234.04|17313.3|17233.3|9
1730197460000|2024-10-29 10:24:20|17313.7|17233.7|17314.82|17234.82|17314.96|17234.96|17313.7|17233.7|10
1730197470000|2024-10-29 10:24:30|17314.71|17234.71|17314.57|17234.57|17315.06|17235.06|17314.5|17234.5|9
1730197480000|2024-10-29 10:24:40|17314.62|17234.62|17314.46|17234.46|17314.84|17234.84|17314.4|17234.4|10
1730197490000|2024-10-29 10:24:50|17314.37|17234.37|17313.01|17233.01|17314.37|17234.37|17313.01|17233.01|10
1730197500000|2024-10-29 10:25:00|17312.33|17232.33|17312.26|17232.26|17312.33|17232.33|17311.61|17231.61|10
1730197510000|2024-10-29 10:25:10|17311.43|17231.43|17310.72|17230.72|17311.43|17231.43|17310.69|17230.69|9
1730197520000|2024-10-29 10:25:20|17310.74|17230.74|17311.35|17231.35|17312.12|17232.12|17310.72|17230.72|10
1730197530000|2024-10-29 10:25:30|17311.31|17231.31|17311.24|17231.24|17311.38|17231.38|17311.17|17231.17|10
1730197540000|2024-10-29 10:25:40|17311.23|17231.23|17312.23|17232.23|17312.27|17232.27|17311.23|17231.23|10
1730197550000|2024-10-29 10:25:50|17313.11|17233.11|17315.27|17235.27|17315.27|17235.27|17312.98|17232.98|9
1730197560000|2024-10-29 10:26:00|17315.56|17235.56|17316.84|17236.84|17316.84|17236.84|17315.56|17235.56|10
1730197570000|2024-10-29 10:26:10|17316.91|17236.91|17316.22|17236.22|17316.94|17236.94|17316.22|17236.22|10
1730197580000|2024-10-29 10:26:20|17316.29|17236.29|17316.1|17236.1|17316.38|17236.38|17315.97|17235.97|10
1730197590000|2024-10-29 10:26:30|17315.7|17235.7|17316.86|17236.86|17316.9|17236.9|17315.48|17235.48|9
1730197600000|2024-10-29 10:26:40|17316.91|17236.91|17317.52|17237.52|17317.58|17237.58|17316.91|17236.91|10
1730197610000|2024-10-29 10:26:50|17317.55|17237.55|17316.97|17236.97|17317.61|17237.61|17316.97|17236.97|9
1730197620000|2024-10-29 10:27:00|17316.95|17236.95|17315.68|17235.68|17316.95|17236.95|17315.68|17235.68|9
1730197630000|2024-10-29 10:27:10|17315.44|17235.44|17312.87|17232.87|17315.44|17235.44|17312.84|17232.84|10
1730197640000|2024-10-29 10:27:20|17312.92|17232.92|17312.43|17232.43|17312.92|17232.92|17312.43|17232.43|10
1730197650000|2024-10-29 10:27:30|17312.36|17232.36|17309.75|17229.75|17312.36|17232.36|17309.75|17229.75|9
1730197660000|2024-10-29 10:27:40|17309.79|17229.79|17307.01|17227.01|17309.79|17229.79|17307.01|17227.01|9
1730197670000|2024-10-29 10:27:50|17306.83|17226.83|17306.67|17226.67|17306.83|17226.83|17306.37|17226.37|10
1730197680000|2024-10-29 10:28:00|17306.32|17226.32|17305.36|17225.36|17306.32|17226.32|17305.36|17225.36|10
1730197690000|2024-10-29 10:28:10|17305.05|17225.05|17304.94|17224.94|17305.06|17225.06|17304.43|17224.43|10
1730197700000|2024-10-29 10:28:20|17302.56|17222.56|17301.91|17221.91|17302.56|17222.56|17301.87|17221.87|10
1730197710000|2024-10-29 10:28:30|17301.81|17221.81|17301.37|17221.37|17302.88|17222.88|17301.37|17221.37|10
1730197720000|2024-10-29 10:28:40|17301.17|17221.17|17300.93|17220.93|17301.17|17221.17|17300.75|17220.75|9
1730197730000|2024-10-29 10:28:50|17300.9|17220.9|17301.33|17221.33|17301.33|17221.33|17300.9|17220.9|9
1730197740000|2024-10-29 10:29:00|17301.31|17221.31|17300.07|17220.07|17301.31|17221.31|17300.07|17220.07|9
1730197750000|2024-10-29 10:29:10|17300.06|17220.06|17300.99|17220.99|17301.07|17221.07|17300.06|17220.06|10
1730197760000|2024-10-29 10:29:20|17300.94|17220.94|17300.63|17220.63|17300.98|17220.98|17300.63|17220.63|10
1730197770000|2024-10-29 10:29:30|17300.66|17220.66|17300|17220|17300.66|17220.66|17299.63|17219.63|10
1730197780000|2024-10-29 10:29:40|17300.1|17220.1|17301.36|17221.36|17301.36|17221.36|17300.1|17220.1|10
1730197790000|2024-10-29 10:29:50|17301.32|17221.32|17300.95|17220.95|17301.32|17221.32|17300.81|17220.81|10
1730197800000|2024-10-29 10:30:00|17301.1|17221.1|17300.82|17220.82|17301.1|17221.1|17300.65|17220.65|10
1730197810000|2024-10-29 10:30:10|17300.88|17220.88|17300.64|17220.64|17300.91|17220.91|17300.23|17220.23|10
1730197820000|2024-10-29 10:30:20|17300.62|17220.62|17300.46|17220.46|17300.86|17220.86|17300.28|17220.28|10
1730197830000|2024-10-29 10:30:30|17300.47|17220.47|17301.63|17221.63|17301.63|17221.63|17300.47|17220.47|10
1730197840000|2024-10-29 10:30:40|17301.47|17221.47|17300.98|17220.98|17301.73|17221.73|17300.92|17220.92|10
1730197850000|2024-10-29 10:30:50|17300.86|17220.86|17300.95|17220.95|17300.95|17220.95|17300.53|17220.53|10
1730197860000|2024-10-29 10:31:00|17300.92|17220.92|17301.25|17221.25|17301.25|17221.25|17300.61|17220.61|10
1730197870000|2024-10-29 10:31:10|17301.23|17221.23|17301.25|17221.25|17301.52|17221.52|17301.2|17221.2|10
1730197880000|2024-10-29 10:31:20|17301.22|17221.22|17301.7|17221.7|17301.7|17221.7|17301.17|17221.17|10
1730197890000|2024-10-29 10:31:30|17301.71|17221.71|17302.35|17222.35|17302.35|17222.35|17301.45|17221.45|10
1730197900000|2024-10-29 10:31:40|17302.64|17222.64|17304.5|17224.5|17304.64|17224.64|17302.56|17222.56|10
1730197910000|2024-10-29 10:31:50|17305.12|17225.12|17305.38|17225.38|17305.97|17225.97|17305.12|17225.12|10
1730197920000|2024-10-29 10:32:00|17305.33|17225.33|17303.57|17223.57|17305.46|17225.46|17303.11|17223.11|10
1730197930000|2024-10-29 10:32:10|17303.6|17223.6|17300.18|17220.18|17303.8|17223.8|17299.9|17219.9|10
1730197940000|2024-10-29 10:32:20|17300.17|17220.17|17308.63|17228.63|17308.63|17228.63|17297.25|17217.25|9
1730197950000|2024-10-29 10:32:30|17308.69|17228.69|17308.68|17228.68|17308.7|17228.7|17308.61|17228.61|6
1730197960000|2024-10-29 10:32:40|17308.42|17228.42|17309.92|17229.92|17309.92|17229.92|17308.26|17228.26|10
1730197970000|2024-10-29 10:32:50|17310.07|17230.07|17310.63|17230.63|17312.77|17232.77|17310.07|17230.07|10
1730197980000|2024-10-29 10:33:00|17310.66|17230.66|17312.03|17232.03|17312.03|17232.03|17309.95|17229.95|9
1730197990000|2024-10-29 10:33:10|17311.9|17231.9|17313.19|17233.19|17313.19|17233.19|17311.9|17231.9|10
1730198000000|2024-10-29 10:33:20|17313.05|17233.05|17314.06|17234.06|17314.06|17234.06|17312.99|17232.99|10
1730198010000|2024-10-29 10:33:30|17314.05|17234.05|17313.98|17233.98|17314.36|17234.36|17313.87|17233.87|10
1730198020000|2024-10-29 10:33:40|17315.68|17235.68|17315.02|17235.02|17315.68|17235.68|17315|17235|10
1730198030000|2024-10-29 10:33:50|17314.92|17234.92|17314.27|17234.27|17314.92|17234.92|17314.27|17234.27|10
1730198040000|2024-10-29 10:34:00|17314.29|17234.29|17314.02|17234.02|17314.43|17234.43|17313.51|17233.51|10
1730198050000|2024-10-29 10:34:10|17313.75|17233.75|17314.1|17234.1|17314.1|17234.1|17313.51|17233.51|10
1730198060000|2024-10-29 10:34:20|17314.17|17234.17|17313.84|17233.84|17314.21|17234.21|17313.57|17233.57|10
1730198070000|2024-10-29 10:34:30|17313.8|17233.8|17312.56|17232.56|17314.25|17234.25|17312.56|17232.56|9
1730198080000|2024-10-29 10:34:40|17311.94|17231.94|17310.22|17230.22|17312.16|17232.16|17310.22|17230.22|10
1730198090000|2024-10-29 10:34:50|17308.76|17228.76|17309.15|17229.15|17309.15|17229.15|17307.34|17227.34|10
1730198100000|2024-10-29 10:35:00|17309.44|17229.44|17310.17|17230.17|17310.17|17230.17|17308.95|17228.95|10
1730198110000|2024-10-29 10:35:10|17310.26|17230.26|17307.14|17227.14|17310.4|17230.4|17307.09|17227.09|10
1730198120000|2024-10-29 10:35:20|17307.49|17227.49|17309.22|17229.22|17309.44|17229.44|17307.49|17227.49|9
1730198130000|2024-10-29 10:35:30|17308.86|17228.86|17309.69|17229.69|17309.79|17229.79|17308.86|17228.86|10
1730198140000|2024-10-29 10:35:40|17309.58|17229.58|17308.78|17228.78|17309.58|17229.58|17308.78|17228.78|10
1730198150000|2024-10-29 10:35:50|17308.64|17228.64|17308.66|17228.66|17308.66|17228.66|17308.27|17228.27|10
1730198160000|2024-10-29 10:36:00|17308.91|17228.91|17309.37|17229.37|17309.46|17229.46|17308.91|17228.91|10
1730198170000|2024-10-29 10:36:10|17309.5|17229.5|17310.46|17230.46|17310.46|17230.46|17309.5|17229.5|8
1730198180000|2024-10-29 10:36:20|17310.56|17230.56|17310.45|17230.45|17310.83|17230.83|17310.45|17230.45|9
1730198190000|2024-10-29 10:36:30|17310.46|17230.46|17311.23|17231.23|17311.4|17231.4|17309.98|17229.98|10
1730198200000|2024-10-29 10:36:40|17311.15|17231.15|17312.66|17232.66|17312.66|17232.66|17311.15|17231.15|10
1730198210000|2024-10-29 10:36:50|17313.05|17233.05|17313.71|17233.71|17314.6|17234.6|17313.05|17233.05|9
1730198220000|2024-10-29 10:37:00|17313.89|17233.89|17316.94|17236.94|17317.31|17237.31|17313.89|17233.89|10
1730198230000|2024-10-29 10:37:10|17316.9|17236.9|17316.13|17236.13|17317.9|17237.9|17316.13|17236.13|10
1730198240000|2024-10-29 10:37:20|17315.64|17235.64|17313.72|17233.72|17315.64|17235.64|17312.4|17232.4|10
1730198250000|2024-10-29 10:37:30|17314.54|17234.54|17315.08|17235.08|17315.08|17235.08|17314.52|17234.52|10
1730198260000|2024-10-29 10:37:40|17315.25|17235.25|17315.93|17235.93|17316.06|17236.06|17315.25|17235.25|9
1730198270000|2024-10-29 10:37:50|17316.38|17236.38|17319.17|17239.17|17319.17|17239.17|17316.21|17236.21|10
1730198280000|2024-10-29 10:38:00|17319.26|17239.26|17318.96|17238.96|17319.32|17239.32|17318.61|17238.61|10
1730198290000|2024-10-29 10:38:10|17318.75|17238.75|17317.73|17237.73|17318.83|17238.83|17317.33|17237.33|10
1730198300000|2024-10-29 10:38:20|17317.75|17237.75|17318.28|17238.28|17318.67|17238.67|17317.75|17237.75|10
1730198310000|2024-10-29 10:38:30|17318.83|17238.83|17320.7|17240.7|17320.7|17240.7|17318.83|17238.83|10
1730198320000|2024-10-29 10:38:40|17320.66|17240.66|17322.82|17242.82|17322.82|17242.82|17320.62|17240.62|10
1730198330000|2024-10-29 10:38:50|17322.94|17242.94|17324.28|17244.28|17324.28|17244.28|17322.82|17242.82|10
1730198340000|2024-10-29 10:39:00|17324.46|17244.46|17324.95|17244.95|17325.3|17245.3|17324.46|17244.46|10
1730198350000|2024-10-29 10:39:10|17324.32|17244.32|17323.45|17243.45|17324.36|17244.36|17323.45|17243.45|10
1730198360000|2024-10-29 10:39:20|17323.17|17243.17|17322.65|17242.65|17323.17|17243.17|17322.64|17242.64|10
1730198370000|2024-10-29 10:39:30|17325.66|17245.66|17332.32|17252.32|17333.65|17253.65|17325.66|17245.66|10
1730198380000|2024-10-29 10:39:40|17332.76|17252.76|17333.17|17253.17|17334.51|17254.51|17332.76|17252.76|10
1730198390000|2024-10-29 10:39:50|17333.15|17253.15|17334.07|17254.07|17334.07|17254.07|17332.21|17252.21|10
1730198400000|2024-10-29 10:40:00|17333.76|17253.76|17333.62|17253.62|17333.76|17253.76|17333.02|17253.02|10
1730198410000|2024-10-29 10:40:10|17332.87|17252.87|17331.83|17251.83|17332.87|17252.87|17331.83|17251.83|10
1730198420000|2024-10-29 10:40:20|17331.93|17251.93|17333.18|17253.18|17333.18|17253.18|17331.9|17251.9|10
1730198430000|2024-10-29 10:40:30|17333.41|17253.41|17334.09|17254.09|17334.09|17254.09|17333.41|17253.41|10
1730198440000|2024-10-29 10:40:40|17334.21|17254.21|17335.87|17255.87|17335.87|17255.87|17334.21|17254.21|9
1730198450000|2024-10-29 10:40:50|17336.2|17256.2|17337.36|17257.36|17337.36|17257.36|17336.17|17256.17|9
1730198460000|2024-10-29 10:41:00|17337.44|17257.44|17336.87|17256.87|17337.53|17257.53|17336.87|17256.87|10
1730198470000|2024-10-29 10:41:10|17336.67|17256.67|17336.16|17256.16|17336.67|17256.67|17336.04|17256.04|10
1730198480000|2024-10-29 10:41:20|17336.3|17256.3|17338.88|17258.88|17338.88|17258.88|17336.28|17256.28|9
1730198490000|2024-10-29 10:41:30|17339|17259|17339.7|17259.7|17339.7|17259.7|17338.78|17258.78|10
1730198500000|2024-10-29 10:41:40|17339.8|17259.8|17338.47|17258.47|17339.8|17259.8|17338.47|17258.47|9
1730198510000|2024-10-29 10:41:50|17338.37|17258.37|17338.92|17258.92|17338.92|17258.92|17338.37|17258.37|10
1730198520000|2024-10-29 10:42:00|17339.56|17259.56|17339.95|17259.95|17339.95|17259.95|17339.29|17259.29|10
1730198530000|2024-10-29 10:42:10|17340.05|17260.05|17337.9|17257.9|17340.1|17260.1|17337.9|17257.9|10
1730198540000|2024-10-29 10:42:20|17337.66|17257.66|17337.14|17257.14|17337.66|17257.66|17336.72|17256.72|10
1730198550000|2024-10-29 10:42:30|17336.93|17256.93|17336.77|17256.77|17337.25|17257.25|17336.73|17256.73|10
1730198560000|2024-10-29 10:42:40|17336.78|17256.78|17337.31|17257.31|17337.31|17257.31|17336.76|17256.76|10
1730198570000|2024-10-29 10:42:50|17337.72|17257.72|17338.84|17258.84|17339.03|17259.03|17337.4|17257.4|10
1730198580000|2024-10-29 10:43:00|17339.07|17259.07|17339.35|17259.35|17339.7|17259.7|17338|17258|10
1730198590000|2024-10-29 10:43:10|17339.58|17259.58|17340.59|17260.59|17340.66|17260.66|17339.58|17259.58|9
1730198600000|2024-10-29 10:43:20|17341.24|17261.24|17342.18|17262.18|17342.18|17262.18|17341.24|17261.24|9
1730198610000|2024-10-29 10:43:30|17342.29|17262.29|17342.98|17262.98|17342.98|17262.98|17342.14|17262.14|10
1730198620000|2024-10-29 10:43:40|17343.81|17263.81|17345.52|17265.52|17345.52|17265.52|17343.61|17263.61|10
1730198630000|2024-10-29 10:43:50|17345.55|17265.55|17346|17266|17346.17|17266.17|17345.55|17265.55|8
1730198640000|2024-10-29 10:44:00|17346.54|17266.54|17347.05|17267.05|17347.05|17267.05|17346.54|17266.54|10
1730198650000|2024-10-29 10:44:10|17347.26|17267.26|17349.31|17269.31|17349.31|17269.31|17347.26|17267.26|10
1730198660000|2024-10-29 10:44:20|17349.54|17269.54|17355.91|17275.91|17355.91|17275.91|17349.54|17269.54|10
1730198670000|2024-10-29 10:44:30|17356.23|17276.23|17357.35|17277.35|17357.45|17277.45|17356.15|17276.15|10
1730198680000|2024-10-29 10:44:40|17358.25|17278.25|17361.16|17281.16|17361.18|17281.18|17358.25|17278.25|10
1730198690000|2024-10-29 10:44:50|17361.17|17281.17|17363.72|17283.72|17363.74|17283.74|17360.97|17280.97|9
1730198700000|2024-10-29 10:45:00|17363.62|17283.62|17361.23|17281.23|17363.62|17283.62|17361.23|17281.23|9
1730198710000|2024-10-29 10:45:10|17361.04|17281.04|17361.98|17281.98|17362.01|17282.01|17361.04|17281.04|10
1730198720000|2024-10-29 10:45:20|17362.19|17282.19|17361.8|17281.8|17362.89|17282.89|17361.71|17281.71|10
1730198730000|2024-10-29 10:45:30|17361.83|17281.83|17361.6|17281.6|17361.9|17281.9|17361.21|17281.21|10
1730198740000|2024-10-29 10:45:40|17361.66|17281.66|17362.26|17282.26|17362.26|17282.26|17361.66|17281.66|9
1730198750000|2024-10-29 10:45:50|17362.33|17282.33|17363.13|17283.13|17363.18|17283.18|17362.28|17282.28|10
1730198760000|2024-10-29 10:46:00|17362.96|17282.96|17359.44|17279.44|17362.96|17282.96|17359.44|17279.44|10
1730198770000|2024-10-29 10:46:10|17359.14|17279.14|17359.35|17279.35|17359.94|17279.94|17359.14|17279.14|10
1730198780000|2024-10-29 10:46:20|17359.22|17279.22|17359.7|17279.7|17359.7|17279.7|17359.09|17279.09|10
1730198790000|2024-10-29 10:46:30|17359.16|17279.16|17358.14|17278.14|17359.16|17279.16|17357.47|17277.47|10
1730198800000|2024-10-29 10:46:40|17358.32|17278.32|17357.46|17277.46|17358.35|17278.35|17357.46|17277.46|9
1730198810000|2024-10-29 10:46:50|17357.33|17277.33|17358.33|17278.33|17358.33|17278.33|17357.04|17277.04|9
1730198820000|2024-10-29 10:47:00|17358.26|17278.26|17356.54|17276.54|17358.26|17278.26|17356.54|17276.54|10
1730198830000|2024-10-29 10:47:10|17356.55|17276.55|17355.81|17275.81|17356.55|17276.55|17355.81|17275.81|9
1730198840000|2024-10-29 10:47:20|17355.87|17275.87|17355.68|17275.68|17356.22|17276.22|17355.16|17275.16|10
1730198850000|2024-10-29 10:47:30|17355.43|17275.43|17355.54|17275.54|17355.8|17275.8|17355.06|17275.06|10
1730198860000|2024-10-29 10:47:40|17355.4|17275.4|17354.83|17274.83|17355.4|17275.4|17354.75|17274.75|10
1730198870000|2024-10-29 10:47:50|17354.76|17274.76|17353.11|17273.11|17354.76|17274.76|17353.11|17273.11|9
1730198880000|2024-10-29 10:48:00|17352.43|17272.43|17352.73|17272.73|17352.74|17272.74|17352.33|17272.33|9
1730198890000|2024-10-29 10:48:10|17352.7|17272.7|17353.69|17273.69|17353.92|17273.92|17352.7|17272.7|10
1730198900000|2024-10-29 10:48:20|17353.68|17273.68|17350.78|17270.78|17354.33|17274.33|17350.76|17270.76|9
1730198910000|2024-10-29 10:48:30|17350.48|17270.48|17349.75|17269.75|17350.92|17270.92|17349.75|17269.75|10
1730198920000|2024-10-29 10:48:40|17349.71|17269.71|17348.81|17268.81|17349.72|17269.72|17348.81|17268.81|10
1730198930000|2024-10-29 10:48:50|17349.22|17269.22|17348.9|17268.9|17349.22|17269.22|17348.51|17268.51|9
1730198940000|2024-10-29 10:49:00|17349.21|17269.21|17350.03|17270.03|17350.2|17270.2|17349.21|17269.21|10
1730198950000|2024-10-29 10:49:10|17350.01|17270.01|17350.08|17270.08|17350.47|17270.47|17350.01|17270.01|10
1730198960000|2024-10-29 10:49:20|17350.09|17270.09|17350.22|17270.22|17350.6|17270.6|17350.09|17270.09|10
1730198970000|2024-10-29 10:49:30|17350.26|17270.26|17349.37|17269.37|17350.29|17270.29|17349.37|17269.37|10
1730198980000|2024-10-29 10:49:40|17349.38|17269.38|17348.85|17268.85|17349.38|17269.38|17348.85|17268.85|8
1730198990000|2024-10-29 10:49:50|17348.88|17268.88|17349.48|17269.48|17349.52|17269.52|17348.88|17268.88|9
1730199000000|2024-10-29 10:50:00|17349.54|17269.54|17349.58|17269.58|17349.92|17269.92|17349.54|17269.54|10
1730199010000|2024-10-29 10:50:10|17349.13|17269.13|17347.96|17267.96|17349.13|17269.13|17347.54|17267.54|10
1730199020000|2024-10-29 10:50:20|17347.87|17267.87|17349.59|17269.59|17349.59|17269.59|17347.87|17267.87|9
1730199030000|2024-10-29 10:50:30|17349.99|17269.99|17347.15|17267.15|17349.99|17269.99|17347.15|17267.15|10
1730199040000|2024-10-29 10:50:40|17346.88|17266.88|17347.58|17267.58|17347.59|17267.59|17346.67|17266.67|10
1730199050000|2024-10-29 10:50:50|17347.59|17267.59|17346.57|17266.57|17347.59|17267.59|17346.33|17266.33|10
1730199060000|2024-10-29 10:51:00|17346.65|17266.65|17344.5|17264.5|17346.69|17266.69|17344.5|17264.5|10
1730199070000|2024-10-29 10:51:10|17344.2|17264.2|17344|17264|17344.2|17264.2|17343.37|17263.37|10
1730199080000|2024-10-29 10:51:20|17344.24|17264.24|17344.19|17264.19|17344.47|17264.47|17344.15|17264.15|10
1730199090000|2024-10-29 10:51:30|17343.81|17263.81|17343.54|17263.54|17344.36|17264.36|17343.54|17263.54|9
1730199100000|2024-10-29 10:51:40|17343.35|17263.35|17343.48|17263.48|17343.58|17263.58|17343.16|17263.16|10
1730199110000|2024-10-29 10:51:50|17343.4|17263.4|17343.27|17263.27|17343.55|17263.55|17343.19|17263.19|9
1730199120000|2024-10-29 10:52:00|17343.11|17263.11|17341.91|17261.91|17343.79|17263.79|17341.91|17261.91|10
1730199130000|2024-10-29 10:52:10|17341.81|17261.81|17341.73|17261.73|17341.81|17261.81|17341.55|17261.55|9
1730199140000|2024-10-29 10:52:20|17341.61|17261.61|17342.24|17262.24|17342.24|17262.24|17341.61|17261.61|9
1730199150000|2024-10-29 10:52:30|17342.21|17262.21|17341.01|17261.01|17342.21|17262.21|17341.01|17261.01|10
1730199160000|2024-10-29 10:52:40|17341|17261|17340.71|17260.71|17341|17261|17340.58|17260.58|10
1730199170000|2024-10-29 10:52:50|17340.8|17260.8|17339.89|17259.89|17340.8|17260.8|17339.89|17259.89|9
1730199180000|2024-10-29 10:53:00|17339.69|17259.69|17338.43|17258.43|17339.69|17259.69|17338.43|17258.43|9
1730199190000|2024-10-29 10:53:10|17338.99|17258.99|17336.93|17256.93|17339.32|17259.32|17336.64|17256.64|10
1730199200000|2024-10-29 10:53:20|17336.96|17256.96|17334.76|17254.76|17336.97|17256.97|17334.76|17254.76|10
1730199210000|2024-10-29 10:53:30|17334.85|17254.85|17334.59|17254.59|17335.02|17255.02|17334.58|17254.58|10
1730199220000|2024-10-29 10:53:40|17334.55|17254.55|17337.43|17257.43|17337.81|17257.81|17334.55|17254.55|10
1730199230000|2024-10-29 10:53:50|17337.34|17257.34|17338.7|17258.7|17338.7|17258.7|17337.29|17257.29|10
1730199240000|2024-10-29 10:54:00|17338.78|17258.78|17342.02|17262.02|17342.02|17262.02|17338.78|17258.78|10
1730199250000|2024-10-29 10:54:10|17342.01|17262.01|17342.83|17262.83|17342.83|17262.83|17342.01|17262.01|10
1730199260000|2024-10-29 10:54:20|17342.93|17262.93|17343.32|17263.32|17343.32|17263.32|17342.62|17262.62|10
1730199270000|2024-10-29 10:54:30|17343.52|17263.52|17341.2|17261.2|17343.52|17263.52|17341.2|17261.2|10
1730199280000|2024-10-29 10:54:40|17341.22|17261.22|17339.64|17259.64|17341.29|17261.29|17339.61|17259.61|10
1730199290000|2024-10-29 10:54:50|17339.52|17259.52|17340.74|17260.74|17340.86|17260.86|17339.52|17259.52|9
1730199300000|2024-10-29 10:55:00|17340.87|17260.87|17339.02|17259.02|17340.92|17260.92|17339.02|17259.02|10
1730199310000|2024-10-29 10:55:10|17338.92|17258.92|17339.24|17259.24|17339.24|17259.24|17338.8|17258.8|8
1730199320000|2024-10-29 10:55:20|17339.27|17259.27|17340.3|17260.3|17340.57|17260.57|17339.27|17259.27|9
1730199330000|2024-10-29 10:55:30|17341.24|17261.24|17341.28|17261.28|17342.11|17262.11|17341.24|17261.24|9
1730199340000|2024-10-29 10:55:40|17340.65|17260.65|17336.97|17256.97|17340.65|17260.65|17334.55|17254.55|10
1730199350000|2024-10-29 10:55:50|17337.1|17257.1|17338.62|17258.62|17338.67|17258.67|17336.87|17256.87|10
1730199360000|2024-10-29 10:56:00|17338.88|17258.88|17339.44|17259.44|17339.44|17259.44|17338.52|17258.52|9
1730199370000|2024-10-29 10:56:10|17339.62|17259.62|17341.4|17261.4|17341.4|17261.4|17339.62|17259.62|10
1730199380000|2024-10-29 10:56:20|17341.28|17261.28|17340.8|17260.8|17341.79|17261.79|17340.75|17260.75|10
1730199390000|2024-10-29 10:56:30|17340.16|17260.16|17339.5|17259.5|17340.16|17260.16|17339.49|17259.49|8
1730199400000|2024-10-29 10:56:40|17339.44|17259.44|17339.31|17259.31|17339.48|17259.48|17339.17|17259.17|9
1730199410000|2024-10-29 10:56:50|17339.3|17259.3|17339.36|17259.36|17339.36|17259.36|17338.89|17258.89|9
1730199420000|2024-10-29 10:57:00|17339.47|17259.47|17339.47|17259.47|17339.6|17259.6|17339.37|17259.37|8
1730199430000|2024-10-29 10:57:10|17339.41|17259.41|17340.77|17260.77|17340.77|17260.77|17339.41|17259.41|10
1730199440000|2024-10-29 10:57:20|17341.36|17261.36|17341.11|17261.11|17341.43|17261.43|17340.65|17260.65|10
1730199450000|2024-10-29 10:57:30|17341.09|17261.09|17337.88|17257.88|17341.09|17261.09|17337.88|17257.88|10
1730199460000|2024-10-29 10:57:40|17337.67|17257.67|17336.68|17256.68|17337.67|17257.67|17336.19|17256.19|10
1730199470000|2024-10-29 10:57:50|17336.94|17256.94|17333.96|17253.96|17337.07|17257.07|17333.96|17253.96|10
1730199480000|2024-10-29 10:58:00|17334|17254|17334.13|17254.13|17335.24|17255.24|17333.99|17253.99|9
1730199490000|2024-10-29 10:58:10|17334.42|17254.42|17334.97|17254.97|17335.15|17255.15|17334.42|17254.42|9
1730199500000|2024-10-29 10:58:20|17335|17255|17334.31|17254.31|17335|17255|17333.35|17253.35|10
1730199510000|2024-10-29 10:58:30|17334.52|17254.52|17335.14|17255.14|17335.14|17255.14|17334.52|17254.52|9
1730199520000|2024-10-29 10:58:40|17335.23|17255.23|17335.09|17255.09|17335.23|17255.23|17334.74|17254.74|9
1730199530000|2024-10-29 10:58:50|17335.2|17255.2|17335.49|17255.49|17335.71|17255.71|17335.2|17255.2|10
1730199540000|2024-10-29 10:59:00|17335.96|17255.96|17334.37|17254.37|17336.27|17256.27|17333.98|17253.98|9
1730199550000|2024-10-29 10:59:10|17334.32|17254.32|17337.04|17257.04|17337.04|17257.04|17334.32|17254.32|10
1730199560000|2024-10-29 10:59:20|17337.16|17257.16|17336.26|17256.26|17337.16|17257.16|17336.18|17256.18|10
1730199570000|2024-10-29 10:59:30|17336.11|17256.11|17335.95|17255.95|17336.24|17256.24|17335.93|17255.93|10
1730199580000|2024-10-29 10:59:40|17335.84|17255.84|17334.6|17254.6|17335.84|17255.84|17334.36|17254.36|10
1730199590000|2024-10-29 10:59:50|17334.62|17254.62|17332.17|17252.17|17334.62|17254.62|17332.17|17252.17|9
1730199600000|2024-10-29 11:00:00|17331.51|17251.51|17330.89|17250.89|17331.51|17251.51|17330.89|17250.89|9
1730199610000|2024-10-29 11:00:10|17330.62|17250.62|17332.8|17252.8|17332.8|17252.8|17330.62|17250.62|10
1730199620000|2024-10-29 11:00:20|17332.83|17252.83|17334.22|17254.22|17334.22|17254.22|17332.83|17252.83|10
1730199630000|2024-10-29 11:00:30|17334.4|17254.4|17334.84|17254.84|17334.9|17254.9|17334.36|17254.36|10
1730199640000|2024-10-29 11:00:40|17334.62|17254.62|17335.89|17255.89|17335.89|17255.89|17334.62|17254.62|10
1730199650000|2024-10-29 11:00:50|17336.27|17256.27|17338.04|17258.04|17338.04|17258.04|17336.24|17256.24|10
1730199660000|2024-10-29 11:01:00|17337.92|17257.92|17337.17|17257.17|17337.92|17257.92|17337.14|17257.14|9
1730199670000|2024-10-29 11:01:10|17337.3|17257.3|17333.9|17253.9|17337.3|17257.3|17333.9|17253.9|10
1730199680000|2024-10-29 11:01:20|17333.74|17253.74|17333.46|17253.46|17333.74|17253.74|17333.21|17253.21|10
1730199690000|2024-10-29 11:01:30|17333.48|17253.48|17334.66|17254.66|17334.66|17254.66|17333.19|17253.19|10
1730199700000|2024-10-29 11:01:40|17334.79|17254.79|17334.26|17254.26|17334.81|17254.81|17333.86|17253.86|10
1730199710000|2024-10-29 11:01:50|17334.19|17254.19|17335.07|17255.07|17335.09|17255.09|17334.09|17254.09|9
1730199720000|2024-10-29 11:02:00|17335|17255|17335.42|17255.42|17335.62|17255.62|17334.98|17254.98|9
1730199730000|2024-10-29 11:02:10|17335.29|17255.29|17335.49|17255.49|17335.66|17255.66|17334.85|17254.85|10
1730199740000|2024-10-29 11:02:20|17335.4|17255.4|17334.56|17254.56|17335.4|17255.4|17334.56|17254.56|9
1730199750000|2024-10-29 11:02:30|17334.58|17254.58|17335.08|17255.08|17335.08|17255.08|17334.27|17254.27|10
1730199760000|2024-10-29 11:02:40|17335.16|17255.16|17335.7|17255.7|17335.7|17255.7|17335.16|17255.16|10
1730199770000|2024-10-29 11:02:50|17335.76|17255.76|17336.47|17256.47|17336.61|17256.61|17335.76|17255.76|10
1730199780000|2024-10-29 11:03:00|17336.36|17256.36|17336.22|17256.22|17336.36|17256.36|17335.85|17255.85|10
1730199790000|2024-10-29 11:03:10|17336.25|17256.25|17337.69|17257.69|17337.69|17257.69|17336.12|17256.12|9
1730199800000|2024-10-29 11:03:20|17337.86|17257.86|17337.22|17257.22|17338.25|17258.25|17337.22|17257.22|10
1730199810000|2024-10-29 11:03:30|17337.12|17257.12|17336.02|17256.02|17337.2|17257.2|17336.02|17256.02|10
1730199820000|2024-10-29 11:03:40|17335.96|17255.96|17335.27|17255.27|17336.03|17256.03|17335.24|17255.24|10
1730199830000|2024-10-29 11:03:50|17334.7|17254.7|17334.2|17254.2|17334.7|17254.7|17334.2|17254.2|9
1730199840000|2024-10-29 11:04:00|17334.1|17254.1|17334.11|17254.11|17334.2|17254.2|17333.7|17253.7|9
1730199850000|2024-10-29 11:04:10|17334.08|17254.08|17334|17254|17334.4|17254.4|17333.96|17253.96|10
1730199860000|2024-10-29 11:04:20|17333.99|17253.99|17334.26|17254.26|17334.26|17254.26|17333.9|17253.9|10
1730199870000|2024-10-29 11:04:30|17334.29|17254.29|17334.12|17254.12|17334.42|17254.42|17334.11|17254.11|10
1730199880000|2024-10-29 11:04:40|17334.07|17254.07|17333.81|17253.81|17334.07|17254.07|17333.5|17253.5|8
1730199890000|2024-10-29 11:04:50|17333.65|17253.65|17335|17255|17335|17255|17333.65|17253.65|10
1730199900000|2024-10-29 11:05:00|17335.1|17255.1|17335.21|17255.21|17335.53|17255.53|17335.09|17255.09|9
1730199910000|2024-10-29 11:05:10|17334.81|17254.81|17335.74|17255.74|17336.03|17256.03|17334.79|17254.79|10
1730199920000|2024-10-29 11:05:20|17335.92|17255.92|17337.25|17257.25|17337.25|17257.25|17335.92|17255.92|10
1730199930000|2024-10-29 11:05:30|17337.29|17257.29|17338.72|17258.72|17338.72|17258.72|17337.29|17257.29|10
1730199940000|2024-10-29 11:05:40|17338.73|17258.73|17342.13|17262.13|17342.13|17262.13|17338.73|17258.73|10
1730199950000|2024-10-29 11:05:50|17342.68|17262.68|17342.14|17262.14|17342.68|17262.68|17341.63|17261.63|10
1730199960000|2024-10-29 11:06:00|17342.18|17262.18|17344.41|17264.41|17344.41|17264.41|17342.07|17262.07|10
1730199970000|2024-10-29 11:06:10|17345.05|17265.05|17346.66|17266.66|17347.03|17267.03|17345.05|17265.05|10
1730199980000|2024-10-29 11:06:20|17346.4|17266.4|17346.92|17266.92|17347.44|17267.44|17346.34|17266.34|10
1730199990000|2024-10-29 11:06:30|17346.48|17266.48|17346.78|17266.78|17346.78|17266.78|17345.97|17265.97|10
1730200000000|2024-10-29 11:06:40|17346.72|17266.72|17347.32|17267.32|17347.6|17267.6|17346.72|17266.72|9
1730200010000|2024-10-29 11:06:50|17347.29|17267.29|17347.21|17267.21|17347.38|17267.38|17347.19|17267.19|10
1730200020000|2024-10-29 11:07:00|17347.53|17267.53|17347.73|17267.73|17347.73|17267.73|17347.53|17267.53|9
1730200030000|2024-10-29 11:07:10|17347.74|17267.74|17347.76|17267.76|17348.19|17268.19|17347.7|17267.7|9
1730200040000|2024-10-29 11:07:20|17347.79|17267.79|17347.89|17267.89|17348.02|17268.02|17347.79|17267.79|8
1730200050000|2024-10-29 11:07:30|17347.35|17267.35|17347.95|17267.95|17347.95|17267.95|17347.35|17267.35|9
1730200060000|2024-10-29 11:07:40|17348.19|17268.19|17346.29|17266.29|17348.19|17268.19|17346.29|17266.29|10
1730200070000|2024-10-29 11:07:50|17346.27|17266.27|17347.29|17267.29|17347.29|17267.29|17346.27|17266.27|9
1730200080000|2024-10-29 11:08:00|17347.18|17267.18|17347.02|17267.02|17347.22|17267.22|17347.02|17267.02|7
1730200090000|2024-10-29 11:08:10|17346.4|17266.4|17345.41|17265.41|17346.54|17266.54|17345.41|17265.41|10
1730200100000|2024-10-29 11:08:20|17345.42|17265.42|17343.27|17263.27|17345.46|17265.46|17341.82|17261.82|10
1730200110000|2024-10-29 11:08:30|17343.52|17263.52|17344.11|17264.11|17344.12|17264.12|17343.23|17263.23|10
1730200120000|2024-10-29 11:08:40|17344.14|17264.14|17347.31|17267.31|17347.31|17267.31|17344.14|17264.14|10
1730200130000|2024-10-29 11:08:50|17347.49|17267.49|17348.72|17268.72|17348.76|17268.76|17347.49|17267.49|10
1730200140000|2024-10-29 11:09:00|17348.71|17268.71|17348.58|17268.58|17349.53|17269.53|17348.58|17268.58|8
1730200150000|2024-10-29 11:09:10|17348.65|17268.65|17345.7|17265.7|17348.65|17268.65|17345.7|17265.7|10
1730200160000|2024-10-29 11:09:20|17345.99|17265.99|17344.96|17264.96|17346.12|17266.12|17344.96|17264.96|10
1730200170000|2024-10-29 11:09:30|17345.06|17265.06|17345.33|17265.33|17345.42|17265.42|17345.06|17265.06|10
1730200180000|2024-10-29 11:09:40|17345.28|17265.28|17345.82|17265.82|17346.05|17266.05|17345.28|17265.28|9
1730200190000|2024-10-29 11:09:50|17345.61|17265.61|17346.31|17266.31|17346.31|17266.31|17344.99|17264.99|8
1730200200000|2024-10-29 11:10:00|17346.2|17266.2|17346.49|17266.49|17346.56|17266.56|17345.78|17265.78|9
1730200210000|2024-10-29 11:10:10|17346.52|17266.52|17345.97|17265.97|17346.52|17266.52|17345.84|17265.84|10
1730200220000|2024-10-29 11:10:20|17346|17266|17343.29|17263.29|17346.6|17266.6|17343.29|17263.29|10
1730200230000|2024-10-29 11:10:30|17343.34|17263.34|17342.78|17262.78|17344.38|17264.38|17342.78|17262.78|10
1730200240000|2024-10-29 11:10:40|17342.31|17262.31|17343.9|17263.9|17344.21|17264.21|17339.54|17259.54|8
1730200250000|2024-10-29 11:10:50|17343.69|17263.69|17343.89|17263.89|17343.89|17263.89|17343.15|17263.15|10
1730200260000|2024-10-29 11:11:00|17344.41|17264.41|17343.54|17263.54|17344.97|17264.97|17343.54|17263.54|10
1730200270000|2024-10-29 11:11:10|17343.51|17263.51|17343.64|17263.64|17343.64|17263.64|17343.45|17263.45|9
1730200280000|2024-10-29 11:11:20|17343.6|17263.6|17343.25|17263.25|17343.96|17263.96|17343.24|17263.24|8
1730200290000|2024-10-29 11:11:30|17343.2|17263.2|17343.33|17263.33|17343.33|17263.33|17343.14|17263.14|9
1730200300000|2024-10-29 11:11:40|17343.41|17263.41|17342.93|17262.93|17343.5|17263.5|17342.93|17262.93|9
1730200310000|2024-10-29 11:11:50|17342.74|17262.74|17339.95|17259.95|17342.74|17262.74|17339.95|17259.95|10
1730200320000|2024-10-29 11:12:00|17339.81|17259.81|17343.47|17263.47|17343.47|17263.47|17339.81|17259.81|10
1730200330000|2024-10-29 11:12:10|17343.53|17263.53|17344.45|17264.45|17344.45|17264.45|17343.42|17263.42|10
1730200340000|2024-10-29 11:12:20|17344.62|17264.62|17347.32|17267.32|17347.32|17267.32|17344.62|17264.62|10
1730200350000|2024-10-29 11:12:30|17347.21|17267.21|17347.95|17267.95|17348.01|17268.01|17346.98|17266.98|10
1730200360000|2024-10-29 11:12:40|17348.22|17268.22|17348.28|17268.28|17348.68|17268.68|17348.22|17268.22|9
1730200370000|2024-10-29 11:12:50|17347.99|17267.99|17349.09|17269.09|17349.57|17269.57|17347.93|17267.93|10
1730200380000|2024-10-29 11:13:00|17349.23|17269.23|17349|17269|17349.32|17269.32|17348.35|17268.35|10
1730200390000|2024-10-29 11:13:10|17348.73|17268.73|17348.17|17268.17|17348.73|17268.73|17348.1|17268.1|10
1730200400000|2024-10-29 11:13:20|17348.03|17268.03|17348.01|17268.01|17348.03|17268.03|17347.57|17267.57|10
1730200410000|2024-10-29 11:13:30|17348.04|17268.04|17348.28|17268.28|17348.44|17268.44|17348.02|17268.02|10
1730200420000|2024-10-29 11:13:40|17348.31|17268.31|17347.46|17267.46|17348.31|17268.31|17347.29|17267.29|10
1730200430000|2024-10-29 11:13:50|17347.49|17267.49|17347.64|17267.64|17348.38|17268.38|17347.49|17267.49|10
1730200440000|2024-10-29 11:14:00|17347.66|17267.66|17347.91|17267.91|17348.14|17268.14|17347.41|17267.41|10
1730200450000|2024-10-29 11:14:10|17348.21|17268.21|17349.87|17269.87|17350.09|17270.09|17348.21|17268.21|10
1730200460000|2024-10-29 11:14:20|17349.96|17269.96|17350.37|17270.37|17350.46|17270.46|17349.96|17269.96|10
1730200470000|2024-10-29 11:14:30|17350.34|17270.34|17350.23|17270.23|17350.34|17270.34|17349.81|17269.81|10
1730200480000|2024-10-29 11:14:40|17350.2|17270.2|17348.18|17268.18|17350.78|17270.78|17348.04|17268.04|10
1730200490000|2024-10-29 11:14:50|17348.16|17268.16|17349.99|17269.99|17350.09|17270.09|17347.8|17267.8|10
1730200500000|2024-10-29 11:15:00|17349.84|17269.84|17345.74|17265.74|17349.84|17269.84|17345.74|17265.74|10
1730200510000|2024-10-29 11:15:10|17345.84|17265.84|17350.06|17270.06|17350.06|17270.06|17345.84|17265.84|10
1730200520000|2024-10-29 11:15:20|17350.28|17270.28|17351.09|17271.09|17351.13|17271.13|17350.28|17270.28|10
1730200530000|2024-10-29 11:15:30|17351.1|17271.1|17350.47|17270.47|17351.15|17271.15|17350.47|17270.47|9
1730200540000|2024-10-29 11:15:40|17350.42|17270.42|17350.6|17270.6|17350.6|17270.6|17349.1|17269.1|10
1730200550000|2024-10-29 11:15:50|17350.68|17270.68|17351.12|17271.12|17351.12|17271.12|17350.58|17270.58|8
1730200560000|2024-10-29 11:16:00|17351.38|17271.38|17351.87|17271.87|17352.11|17272.11|17351.38|17271.38|10
1730200570000|2024-10-29 11:16:10|17351.88|17271.88|17352.75|17272.75|17352.93|17272.93|17351.88|17271.88|10
1730200580000|2024-10-29 11:16:20|17352.65|17272.65|17351.77|17271.77|17352.65|17272.65|17350.74|17270.74|10
1730200590000|2024-10-29 11:16:30|17351.83|17271.83|17352.34|17272.34|17352.34|17272.34|17351.6|17271.6|9
1730200600000|2024-10-29 11:16:40|17352.35|17272.35|17351.82|17271.82|17352.66|17272.66|17351.82|17271.82|8
1730200610000|2024-10-29 11:16:50|17351.89|17271.89|17352.1|17272.1|17352.11|17272.11|17351.76|17271.76|10
1730200620000|2024-10-29 11:17:00|17352.03|17272.03|17353.58|17273.58|17353.58|17273.58|17352.03|17272.03|10
1730200630000|2024-10-29 11:17:10|17353.56|17273.56|17355.5|17275.5|17355.83|17275.83|17353.56|17273.56|9
1730200640000|2024-10-29 11:17:20|17355.39|17275.39|17352.6|17272.6|17355.43|17275.43|17352.6|17272.6|10
1730200650000|2024-10-29 11:17:30|17352.82|17272.82|17352.99|17272.99|17352.99|17272.99|17352.52|17272.52|9
1730200660000|2024-10-29 11:17:40|17353.24|17273.24|17354.31|17274.31|17354.39|17274.39|17352.35|17272.35|10
1730200670000|2024-10-29 11:17:50|17354.24|17274.24|17353.66|17273.66|17354.24|17274.24|17353.55|17273.55|10
1730200680000|2024-10-29 11:18:00|17353.21|17273.21|17353.82|17273.82|17353.82|17273.82|17353.18|17273.18|10
1730200690000|2024-10-29 11:18:10|17353.77|17273.77|17355.02|17275.02|17355.16|17275.16|17353.76|17273.76|8
1730200700000|2024-10-29 11:18:20|17356.51|17276.51|17356.39|17276.39|17356.89|17276.89|17356.39|17276.39|10
1730200710000|2024-10-29 11:18:30|17355.96|17275.96|17354.69|17274.69|17355.96|17275.96|17354.69|17274.69|10
1730200720000|2024-10-29 11:18:40|17354.81|17274.81|17353.9|17273.9|17354.81|17274.81|17353.78|17273.78|10
1730200730000|2024-10-29 11:18:50|17353.95|17273.95|17353.94|17273.94|17354.29|17274.29|17353.94|17273.94|10
1730200740000|2024-10-29 11:19:00|17353.81|17273.81|17353.54|17273.54|17354.32|17274.32|17353.54|17273.54|10
1730200750000|2024-10-29 11:19:10|17353.37|17273.37|17353.39|17273.39|17353.71|17273.71|17353.07|17273.07|10
1730200760000|2024-10-29 11:19:20|17353.26|17273.26|17353.02|17273.02|17353.26|17273.26|17352.63|17272.63|8
1730200770000|2024-10-29 11:19:30|17353.19|17273.19|17353.32|17273.32|17353.8|17273.8|17353.19|17273.19|10
1730200780000|2024-10-29 11:19:40|17353.22|17273.22|17353.08|17273.08|17353.49|17273.49|17352.77|17272.77|8
1730200790000|2024-10-29 11:19:50|17352.98|17272.98|17352.72|17272.72|17353.05|17273.05|17352.67|17272.67|10
1730200800000|2024-10-29 11:20:00|17352.39|17272.39|17351.62|17271.62|17352.39|17272.39|17351.62|17271.62|9
1730200810000|2024-10-29 11:20:10|17351.82|17271.82|17351.92|17271.92|17352.21|17272.21|17351.78|17271.78|10
1730200820000|2024-10-29 11:20:20|17351.94|17271.94|17350.48|17270.48|17352.1|17272.1|17350.48|17270.48|9
1730200830000|2024-10-29 11:20:30|17350.57|17270.57|17350.23|17270.23|17350.57|17270.57|17350.01|17270.01|10
1730200840000|2024-10-29 11:20:40|17350.29|17270.29|17350.68|17270.68|17350.68|17270.68|17350.23|17270.23|9
1730200850000|2024-10-29 11:20:50|17350.7|17270.7|17350.1|17270.1|17350.7|17270.7|17350.1|17270.1|10
1730200860000|2024-10-29 11:21:00|17350.14|17270.14|17350.97|17270.97|17350.97|17270.97|17350.11|17270.11|10
1730200870000|2024-10-29 11:21:10|17350.93|17270.93|17351.35|17271.35|17351.35|17271.35|17350.86|17270.86|9
1730200880000|2024-10-29 11:21:20|17350.86|17270.86|17350.42|17270.42|17350.86|17270.86|17350.42|17270.42|8
1730200890000|2024-10-29 11:21:30|17350.46|17270.46|17350.84|17270.84|17351.08|17271.08|17350.42|17270.42|10
1730200900000|2024-10-29 11:21:40|17350.76|17270.76|17349.65|17269.65|17351|17271|17349.48|17269.48|10
1730200910000|2024-10-29 11:21:50|17349.71|17269.71|17350.51|17270.51|17350.51|17270.51|17349.69|17269.69|9
1730200920000|2024-10-29 11:22:00|17350.55|17270.55|17351.87|17271.87|17351.87|17271.87|17350.55|17270.55|10
1730200930000|2024-10-29 11:22:10|17352.32|17272.32|17353.08|17273.08|17353.22|17273.22|17352.32|17272.32|10
1730200940000|2024-10-29 11:22:20|17352.85|17272.85|17353.93|17273.93|17354.03|17274.03|17352.77|17272.77|10
1730200950000|2024-10-29 11:22:30|17353.83|17273.83|17353.24|17273.24|17354|17274|17353.24|17273.24|10
1730200960000|2024-10-29 11:22:40|17353.28|17273.28|17352.86|17272.86|17353.38|17273.38|17352.42|17272.42|10
1730200970000|2024-10-29 11:22:50|17353.01|17273.01|17352.18|17272.18|17353.32|17273.32|17352.18|17272.18|9
1730200980000|2024-10-29 11:23:00|17352.12|17272.12|17351.57|17271.57|17352.12|17272.12|17351.57|17271.57|10
1730200990000|2024-10-29 11:23:10|17351.59|17271.59|17351.6|17271.6|17351.95|17271.95|17351.44|17271.44|9
1730201000000|2024-10-29 11:23:20|17351.58|17271.58|17352.03|17272.03|17352.04|17272.04|17351.58|17271.58|10
1730201010000|2024-10-29 11:23:30|17352.08|17272.08|17352.28|17272.28|17352.35|17272.35|17351.43|17271.43|10
1730201020000|2024-10-29 11:23:40|17352.35|17272.35|17351.92|17271.92|17352.35|17272.35|17351.91|17271.91|9
1730201030000|2024-10-29 11:23:50|17352.03|17272.03|17352.88|17272.88|17352.88|17272.88|17352.02|17272.02|9
1730201040000|2024-10-29 11:24:00|17352.98|17272.98|17350.08|17270.08|17353.24|17273.24|17350.08|17270.08|10
1730201050000|2024-10-29 11:24:10|17350.1|17270.1|17349.93|17269.93|17350.33|17270.33|17349.93|17269.93|9
1730201060000|2024-10-29 11:24:20|17349.72|17269.72|17349.42|17269.42|17349.72|17269.72|17344.25|17264.25|10
1730201070000|2024-10-29 11:24:30|17349.49|17269.49|17349.24|17269.24|17349.54|17269.54|17348.97|17268.97|10
1730201080000|2024-10-29 11:24:40|17349.53|17269.53|17351.56|17271.56|17351.56|17271.56|17348.94|17268.94|9
1730201090000|2024-10-29 11:24:50|17351.75|17271.75|17351.4|17271.4|17352.02|17272.02|17351.4|17271.4|10
1730201100000|2024-10-29 11:25:00|17350.33|17270.33|17348.02|17268.02|17350.33|17270.33|17347.38|17267.38|10
1730201110000|2024-10-29 11:25:10|17348.56|17268.56|17347.24|17267.24|17348.56|17268.56|17347.12|17267.12|10
1730201120000|2024-10-29 11:25:20|17346.91|17266.91|17345.49|17265.49|17346.91|17266.91|17345.49|17265.49|10
1730201130000|2024-10-29 11:25:30|17344.57|17264.57|17341.5|17261.5|17344.57|17264.57|17341.5|17261.5|9
1730201140000|2024-10-29 11:25:40|17343.09|17263.09|17342.86|17262.86|17343.09|17263.09|17342.49|17262.49|10
1730201150000|2024-10-29 11:25:50|17342.65|17262.65|17342.48|17262.48|17342.65|17262.65|17342.11|17262.11|10
1730201160000|2024-10-29 11:26:00|17342.18|17262.18|17341.57|17261.57|17342.18|17262.18|17341.57|17261.57|9
1730201170000|2024-10-29 11:26:10|17341.58|17261.58|17340.55|17260.55|17341.61|17261.61|17340.55|17260.55|10
1730201180000|2024-10-29 11:26:20|17340.39|17260.39|17338.57|17258.57|17340.39|17260.39|17338.52|17258.52|10
1730201190000|2024-10-29 11:26:30|17338.6|17258.6|17338.18|17258.18|17338.6|17258.6|17338.1|17258.1|9
1730201200000|2024-10-29 11:26:40|17338.12|17258.12|17339.15|17259.15|17339.22|17259.22|17338.12|17258.12|10
1730201210000|2024-10-29 11:26:50|17339.08|17259.08|17339.16|17259.16|17339.23|17259.23|17338.77|17258.77|9
1730201220000|2024-10-29 11:27:00|17339|17259|17338.86|17258.86|17339.31|17259.31|17338.86|17258.86|9
1730201230000|2024-10-29 11:27:10|17338.81|17258.81|17337.69|17257.69|17338.81|17258.81|17337.63|17257.63|9
1730201240000|2024-10-29 11:27:20|17337.71|17257.71|17337.48|17257.48|17337.71|17257.71|17337.3|17257.3|10
1730201250000|2024-10-29 11:27:30|17337.45|17257.45|17336.89|17256.89|17337.73|17257.73|17336.89|17256.89|10
1730201260000|2024-10-29 11:27:40|17336.63|17256.63|17337.51|17257.51|17337.51|17257.51|17336.46|17256.46|10
1730201270000|2024-10-29 11:27:50|17338.01|17258.01|17338.19|17258.19|17338.23|17258.23|17337.85|17257.85|10
1730201280000|2024-10-29 11:28:00|17338.16|17258.16|17334.9|17254.9|17338.47|17258.47|17334.84|17254.84|10
1730201290000|2024-10-29 11:28:10|17334.95|17254.95|17335.94|17255.94|17335.94|17255.94|17334.95|17254.95|10
1730201300000|2024-10-29 11:28:20|17335.98|17255.98|17336.74|17256.74|17336.91|17256.91|17335.98|17255.98|10
1730201310000|2024-10-29 11:28:30|17336.54|17256.54|17336.72|17256.72|17336.96|17256.96|17336.01|17256.01|10
1730201320000|2024-10-29 11:28:40|17336.65|17256.65|17337.48|17257.48|17337.48|17257.48|17336.65|17256.65|10
1730201330000|2024-10-29 11:28:50|17337.54|17257.54|17337.61|17257.61|17337.94|17257.94|17337.54|17257.54|9
1730201340000|2024-10-29 11:29:00|17337.52|17257.52|17338.8|17258.8|17338.99|17258.99|17337.52|17257.52|10
1730201350000|2024-10-29 11:29:10|17338.88|17258.88|17338.78|17258.78|17339.17|17259.17|17338.76|17258.76|9
1730201360000|2024-10-29 11:29:20|17338.83|17258.83|17338.18|17258.18|17338.83|17258.83|17338.18|17258.18|10
1730201370000|2024-10-29 11:29:30|17338.38|17258.38|17339.63|17259.63|17339.82|17259.82|17338.21|17258.21|10
1730201380000|2024-10-29 11:29:40|17339.64|17259.64|17340.55|17260.55|17340.55|17260.55|17339.64|17259.64|10
1730201390000|2024-10-29 11:29:50|17340.47|17260.47|17339.33|17259.33|17340.82|17260.82|17339.33|17259.33|10
1730201400000|2024-10-29 11:30:00|17338.93|17258.93|17337.73|17257.73|17338.93|17258.93|17337.73|17257.73|9
1730201410000|2024-10-29 11:30:10|17337.74|17257.74|17337.25|17257.25|17337.75|17257.75|17337.25|17257.25|9
1730201420000|2024-10-29 11:30:20|17337.23|17257.23|17337.44|17257.44|17337.49|17257.49|17337.23|17257.23|10
1730201430000|2024-10-29 11:30:30|17337.45|17257.45|17335.04|17255.04|17337.76|17257.76|17335.04|17255.04|10
1730201440000|2024-10-29 11:30:40|17334.49|17254.49|17333.49|17253.49|17334.49|17254.49|17333.49|17253.49|10
1730201450000|2024-10-29 11:30:50|17333.54|17253.54|17333.35|17253.35|17333.61|17253.61|17333.35|17253.35|7
1730201460000|2024-10-29 11:31:00|17333.36|17253.36|17334.54|17254.54|17334.54|17254.54|17332.72|17252.72|10
1730201470000|2024-10-29 11:31:10|17334.79|17254.79|17332.99|17252.99|17334.79|17254.79|17332.99|17252.99|10
1730201480000|2024-10-29 11:31:20|17332.6|17252.6|17334.32|17254.32|17334.32|17254.32|17332.3|17252.3|10
1730201490000|2024-10-29 11:31:30|17334.36|17254.36|17335.41|17255.41|17335.49|17255.49|17334.36|17254.36|9
1730201500000|2024-10-29 11:31:40|17335.39|17255.39|17336.17|17256.17|17336.17|17256.17|17335.16|17255.16|10
1730201510000|2024-10-29 11:31:50|17336.95|17256.95|17339.96|17259.96|17339.98|17259.98|17336.95|17256.95|10
1730201520000|2024-10-29 11:32:00|17339.83|17259.83|17341.34|17261.34|17341.34|17261.34|17339.78|17259.78|9
1730201530000|2024-10-29 11:32:10|17341.81|17261.81|17343.48|17263.48|17343.48|17263.48|17340.58|17260.58|10
1730201540000|2024-10-29 11:32:20|17343.17|17263.17|17341.76|17261.76|17343.46|17263.46|17341.76|17261.76|10
1730201550000|2024-10-29 11:32:30|17342.53|17262.53|17352.13|17272.13|17352.81|17272.81|17342.53|17262.53|10
1730201560000|2024-10-29 11:32:40|17350.84|17270.84|17351.99|17271.99|17351.99|17271.99|17350.33|17270.33|10
1730201570000|2024-10-29 11:32:50|17351.58|17271.58|17350.6|17270.6|17351.79|17271.79|17350.6|17270.6|9
1730201580000|2024-10-29 11:33:00|17350.72|17270.72|17349.98|17269.98|17351.84|17271.84|17349.4|17269.4|10
1730201590000|2024-10-29 11:33:10|17350.08|17270.08|17349.81|17269.81|17352.18|17272.18|17349.81|17269.81|10
1730201600000|2024-10-29 11:33:20|17349.57|17269.57|17348.28|17268.28|17349.74|17269.74|17348.28|17268.28|10
1730201610000|2024-10-29 11:33:30|17349.58|17269.58|17350.55|17270.55|17350.55|17270.55|17349.49|17269.49|10
1730201620000|2024-10-29 11:33:40|17351.96|17271.96|17350.26|17270.26|17351.96|17271.96|17350.26|17270.26|10
1730201630000|2024-10-29 11:33:50|17350.23|17270.23|17349.66|17269.66|17350.23|17270.23|17349.66|17269.66|10
1730201640000|2024-10-29 11:34:00|17349.62|17269.62|17351.65|17271.65|17351.65|17271.65|17349.49|17269.49|10
1730201650000|2024-10-29 11:34:10|17351.95|17271.95|17355.88|17275.88|17355.88|17275.88|17351.95|17271.95|10
1730201660000|2024-10-29 11:34:20|17355.89|17275.89|17356.94|17276.94|17357.95|17277.95|17355.68|17275.68|10
1730201670000|2024-10-29 11:34:30|17357.18|17277.18|17361.65|17281.65|17361.94|17281.94|17357.18|17277.18|10
1730201680000|2024-10-29 11:34:40|17361.73|17281.73|17363.25|17283.25|17363.25|17283.25|17361.71|17281.71|10
1730201690000|2024-10-29 11:34:50|17363.5|17283.5|17365.15|17285.15|17365.15|17285.15|17363.5|17283.5|10
1730201700000|2024-10-29 11:35:00|17365.29|17285.29|17369.06|17289.06|17369.06|17289.06|17365.09|17285.09|10
1730201710000|2024-10-29 11:35:10|17369.21|17289.21|17369.33|17289.33|17369.73|17289.73|17369.05|17289.05|10
1730201720000|2024-10-29 11:35:20|17369.24|17289.24|17366.56|17286.56|17369.92|17289.92|17366.56|17286.56|10
1730201730000|2024-10-29 11:35:30|17367.53|17287.53|17368.14|17288.14|17368.14|17288.14|17366.14|17286.14|10
1730201740000|2024-10-29 11:35:40|17368.43|17288.43|17368.47|17288.47|17370.32|17290.32|17368.42|17288.42|10
1730201750000|2024-10-29 11:35:50|17368.01|17288.01|17369.6|17289.6|17369.6|17289.6|17367.91|17287.91|10
1730201760000|2024-10-29 11:36:00|17370.1|17290.1|17370.23|17290.23|17370.52|17290.52|17369.98|17289.98|10
1730201770000|2024-10-29 11:36:10|17369.89|17289.89|17366.43|17286.43|17373.41|17293.41|17366.43|17286.43|10
1730201780000|2024-10-29 11:36:20|17364.44|17284.44|17360.03|17280.03|17364.44|17284.44|17360.03|17280.03|10
1730201790000|2024-10-29 11:36:30|17361.73|17281.73|17355.64|17275.64|17361.73|17281.73|17355.52|17275.52|10
1730201800000|2024-10-29 11:36:40|17356.24|17276.24|17361.53|17281.53|17361.53|17281.53|17355.33|17275.33|10
1730201810000|2024-10-29 11:36:50|17361.58|17281.58|17364.03|17284.03|17364.03|17284.03|17361.35|17281.35|10
1730201820000|2024-10-29 11:37:00|17364.06|17284.06|17364.84|17284.84|17364.84|17284.84|17362.37|17282.37|10
1730201830000|2024-10-29 11:37:10|17364.78|17284.78|17366.64|17286.64|17367.17|17287.17|17364.78|17284.78|10
1730201840000|2024-10-29 11:37:20|17366.54|17286.54|17365.92|17285.92|17367.02|17287.02|17365.92|17285.92|9
1730201850000|2024-10-29 11:37:30|17366.44|17286.44|17369.73|17289.73|17369.73|17289.73|17366.44|17286.44|10
1730201860000|2024-10-29 11:37:40|17369.99|17289.99|17371.23|17291.23|17371.23|17291.23|17369.8|17289.8|10
1730201870000|2024-10-29 11:37:50|17371.79|17291.79|17371.81|17291.81|17372.08|17292.08|17371.79|17291.79|10
1730201880000|2024-10-29 11:38:00|17372.11|17292.11|17375.18|17295.18|17375.32|17295.32|17372.11|17292.11|10
1730201890000|2024-10-29 11:38:10|17374.8|17294.8|17374.11|17294.11|17374.8|17294.8|17373.83|17293.83|9
1730201900000|2024-10-29 11:38:20|17374.2|17294.2|17370.85|17290.85|17374.22|17294.22|17370.85|17290.85|10
1730201910000|2024-10-29 11:38:30|17371.22|17291.22|17373.83|17293.83|17373.83|17293.83|17370.94|17290.94|10
1730201920000|2024-10-29 11:38:40|17373.89|17293.89|17375.9|17295.9|17375.9|17295.9|17373.89|17293.89|10
1730201930000|2024-10-29 11:38:50|17376.01|17296.01|17375.45|17295.45|17376.12|17296.12|17374.92|17294.92|10
1730201940000|2024-10-29 11:39:00|17374.07|17294.07|17374.51|17294.51|17374.8|17294.8|17374.07|17294.07|10
1730201950000|2024-10-29 11:39:10|17374.56|17294.56|17373.27|17293.27|17374.56|17294.56|17373.25|17293.25|10
1730201960000|2024-10-29 11:39:20|17373.06|17293.06|17371.49|17291.49|17373.2|17293.2|17371.49|17291.49|10
1730201970000|2024-10-29 11:39:30|17371.46|17291.46|17369.82|17289.82|17371.6|17291.6|17369.82|17289.82|8
1730201980000|2024-10-29 11:39:40|17370.27|17290.27|17371.11|17291.11|17371.37|17291.37|17370.27|17290.27|9
1730201990000|2024-10-29 11:39:50|17371.12|17291.12|17371.04|17291.04|17371.18|17291.18|17370.29|17290.29|10
1730202000000|2024-10-29 11:40:00|17371.13|17291.13|17367.2|17287.2|17371.13|17291.13|17367.2|17287.2|10
1730202010000|2024-10-29 11:40:10|17366.07|17286.07|17371.93|17291.93|17372.4|17292.4|17366.07|17286.07|10
1730202020000|2024-10-29 11:40:20|17372.06|17292.06|17373.63|17293.63|17373.63|17293.63|17372.06|17292.06|9
1730202030000|2024-10-29 11:40:30|17373.24|17293.24|17373.94|17293.94|17373.94|17293.94|17373.07|17293.07|10
1730202040000|2024-10-29 11:40:40|17374.03|17294.03|17374.22|17294.22|17374.22|17294.22|17373.28|17293.28|10
1730202050000|2024-10-29 11:40:50|17374.13|17294.13|17373.99|17293.99|17374.32|17294.32|17373.66|17293.66|10
1730202060000|2024-10-29 11:41:00|17374.02|17294.02|17372.14|17292.14|17374.09|17294.09|17372.14|17292.14|10
1730202070000|2024-10-29 11:41:10|17370.9|17290.9|17367.81|17287.81|17370.9|17290.9|17367.53|17287.53|10
1730202080000|2024-10-29 11:41:20|17367.68|17287.68|17370.71|17290.71|17370.71|17290.71|17367.68|17287.68|10
1730202090000|2024-10-29 11:41:30|17370.55|17290.55|17372.87|17292.87|17372.87|17292.87|17370.15|17290.15|10
1730202100000|2024-10-29 11:41:40|17373.07|17293.07|17373.71|17293.71|17373.81|17293.81|17372.88|17292.88|10
1730202110000|2024-10-29 11:41:50|17373.5|17293.5|17373.21|17293.21|17374.17|17294.17|17372.77|17292.77|10
1730202120000|2024-10-29 11:42:00|17373.12|17293.12|17377.77|17297.77|17377.77|17297.77|17372.61|17292.61|10
1730202130000|2024-10-29 11:42:10|17377.78|17297.78|17370.95|17290.95|17380.23|17300.23|17370.95|17290.95|10
1730202140000|2024-10-29 11:42:20|17369.95|17289.95|17369.19|17289.19|17369.95|17289.95|17368.79|17288.79|10
1730202150000|2024-10-29 11:42:30|17369.55|17289.55|17371.19|17291.19|17371.19|17291.19|17368.96|17288.96|10
1730202160000|2024-10-29 11:42:40|17371.32|17291.32|17372.34|17292.34|17372.36|17292.36|17371.32|17291.32|10
1730202170000|2024-10-29 11:42:50|17372.35|17292.35|17372.57|17292.57|17372.68|17292.68|17372.07|17292.07|10
1730202180000|2024-10-29 11:43:00|17372.51|17292.51|17372.19|17292.19|17372.54|17292.54|17372.18|17292.18|10
1730202190000|2024-10-29 11:43:10|17372.2|17292.2|17372.8|17292.8|17373.07|17293.07|17372.1|17292.1|9
1730202200000|2024-10-29 11:43:20|17372.89|17292.89|17372.79|17292.79|17373.25|17293.25|17372.79|17292.79|10
1730202210000|2024-10-29 11:43:30|17372.9|17292.9|17372.52|17292.52|17373.1|17293.1|17372.52|17292.52|9
1730202220000|2024-10-29 11:43:40|17372.6|17292.6|17373.08|17293.08|17373.08|17293.08|17372.53|17292.53|9
1730202230000|2024-10-29 11:43:50|17373.29|17293.29|17375.7|17295.7|17375.98|17295.98|17373.29|17293.29|10
1730202240000|2024-10-29 11:44:00|17376.95|17296.95|17379.6|17299.6|17379.6|17299.6|17376.95|17296.95|10
1730202250000|2024-10-29 11:44:10|17379.09|17299.09|17377.45|17297.45|17379.09|17299.09|17377.45|17297.45|10
1730202260000|2024-10-29 11:44:20|17377.55|17297.55|17375.27|17295.27|17377.55|17297.55|17375.27|17295.27|10
1730202270000|2024-10-29 11:44:30|17374.94|17294.94|17375.51|17295.51|17375.51|17295.51|17374.48|17294.48|10
1730202280000|2024-10-29 11:44:40|17375.68|17295.68|17375.38|17295.38|17375.91|17295.91|17375.38|17295.38|10
1730202290000|2024-10-29 11:44:50|17375.33|17295.33|17375.73|17295.73|17375.73|17295.73|17375.33|17295.33|10
1730202300000|2024-10-29 11:45:00|17375.71|17295.71|17375.92|17295.92|17375.92|17295.92|17375.33|17295.33|9
1730202310000|2024-10-29 11:45:10|17375.84|17295.84|17374.97|17294.97|17375.84|17295.84|17374.97|17294.97|9
1730202320000|2024-10-29 11:45:20|17375.15|17295.15|17373.93|17293.93|17375.54|17295.54|17373.93|17293.93|10
1730202330000|2024-10-29 11:45:30|17373.63|17293.63|17374.28|17294.28|17374.34|17294.34|17373.63|17293.63|10
1730202340000|2024-10-29 11:45:40|17374.12|17294.12|17373.47|17293.47|17374.15|17294.15|17372.55|17292.55|10
1730202350000|2024-10-29 11:45:50|17373.43|17293.43|17372.8|17292.8|17373.43|17293.43|17372.1|17292.1|10
1730202360000|2024-10-29 11:46:00|17372.9|17292.9|17371.25|17291.25|17372.9|17292.9|17371.14|17291.14|10
1730202370000|2024-10-29 11:46:10|17371.1|17291.1|17370.22|17290.22|17371.1|17291.1|17370.22|17290.22|10
1730202380000|2024-10-29 11:46:20|17370.44|17290.44|17368.52|17288.52|17370.44|17290.44|17368.52|17288.52|10
1730202390000|2024-10-29 11:46:30|17368.25|17288.25|17366.92|17286.92|17368.25|17288.25|17366.87|17286.87|7
1730202400000|2024-10-29 11:46:40|17365.96|17285.96|17364.06|17284.06|17365.96|17285.96|17364.01|17284.01|10
1730202410000|2024-10-29 11:46:50|17363.99|17283.99|17363.87|17283.87|17363.99|17283.99|17363.7|17283.7|10
1730202420000|2024-10-29 11:47:00|17363.96|17283.96|17362.1|17282.1|17364.04|17284.04|17361.14|17281.14|10
1730202430000|2024-10-29 11:47:10|17362.74|17282.74|17361.04|17281.04|17362.87|17282.87|17358.53|17278.53|9
1730202440000|2024-10-29 11:47:20|17360.76|17280.76|17358.9|17278.9|17360.76|17280.76|17358.61|17278.61|10
1730202450000|2024-10-29 11:47:30|17358.67|17278.67|17358.28|17278.28|17359.77|17279.77|17357.98|17277.98|10
1730202460000|2024-10-29 11:47:40|17357.89|17277.89|17360.53|17280.53|17360.53|17280.53|17357.79|17277.79|10
1730202470000|2024-10-29 11:47:50|17360.27|17280.27|17360.17|17280.17|17360.33|17280.33|17360|17280|10
1730202480000|2024-10-29 11:48:00|17360.32|17280.32|17361.25|17281.25|17361.25|17281.25|17360.32|17280.32|10
1730202490000|2024-10-29 11:48:10|17361.33|17281.33|17358.3|17278.3|17361.33|17281.33|17358.3|17278.3|10
1730202500000|2024-10-29 11:48:20|17356.79|17276.79|17358.54|17278.54|17358.54|17278.54|17355.95|17275.95|10
1730202510000|2024-10-29 11:48:30|17358.68|17278.68|17359.44|17279.44|17359.57|17279.57|17358.68|17278.68|10
1730202520000|2024-10-29 11:48:40|17359.64|17279.64|17361.98|17281.98|17361.98|17281.98|17359.42|17279.42|10
1730202530000|2024-10-29 11:48:50|17361.74|17281.74|17363.6|17283.6|17363.6|17283.6|17361.44|17281.44|10
1730202540000|2024-10-29 11:49:00|17364.13|17284.13|17365.98|17285.98|17365.98|17285.98|17364.13|17284.13|10
1730202550000|2024-10-29 11:49:10|17366.06|17286.06|17367.99|17287.99|17368.12|17288.12|17366.06|17286.06|10
1730202560000|2024-10-29 11:49:20|17367.98|17287.98|17369.93|17289.93|17369.93|17289.93|17367.98|17287.98|10
1730202570000|2024-10-29 11:49:30|17370.31|17290.31|17371.67|17291.67|17371.67|17291.67|17370.17|17290.17|10
1730202580000|2024-10-29 11:49:40|17371.71|17291.71|17370.44|17290.44|17371.71|17291.71|17370.44|17290.44|9
1730202590000|2024-10-29 11:49:50|17369.6|17289.6|17370.38|17290.38|17371.62|17291.62|17369.53|17289.53|10
1730202600000|2024-10-29 11:50:00|17370.42|17290.42|17369.19|17289.19|17370.42|17290.42|17369.19|17289.19|10
1730202610000|2024-10-29 11:50:10|17368.87|17288.87|17367.49|17287.49|17369.3|17289.3|17367.49|17287.49|9
1730202620000|2024-10-29 11:50:20|17367.8|17287.8|17366.79|17286.79|17367.8|17287.8|17366.79|17286.79|10
1730202630000|2024-10-29 11:50:30|17366.8|17286.8|17364.49|17284.49|17366.97|17286.97|17364.49|17284.49|10
1730202640000|2024-10-29 11:50:40|17364.67|17284.67|17364.16|17284.16|17364.76|17284.76|17364.16|17284.16|10
1730202650000|2024-10-29 11:50:50|17363.99|17283.99|17363.95|17283.95|17364.04|17284.04|17363.76|17283.76|9
1730202660000|2024-10-29 11:51:00|17363.35|17283.35|17362.92|17282.92|17363.35|17283.35|17361.27|17281.27|10
1730202670000|2024-10-29 11:51:10|17362.83|17282.83|17363.69|17283.69|17363.69|17283.69|17362.26|17282.26|10
1730202680000|2024-10-29 11:51:20|17363.36|17283.36|17363.65|17283.65|17363.65|17283.65|17363.17|17283.17|8
1730202690000|2024-10-29 11:51:30|17363.35|17283.35|17363.73|17283.73|17363.73|17283.73|17363.15|17283.15|9
1730202700000|2024-10-29 11:51:40|17363.8|17283.8|17362.78|17282.78|17363.96|17283.96|17362.55|17282.55|10
1730202710000|2024-10-29 11:51:50|17362.79|17282.79|17363.28|17283.28|17363.28|17283.28|17362.79|17282.79|10
1730202720000|2024-10-29 11:52:00|17363.39|17283.39|17362.97|17282.97|17363.47|17283.47|17361.45|17281.45|9
1730202730000|2024-10-29 11:52:10|17363.2|17283.2|17363.5|17283.5|17363.62|17283.62|17363.19|17283.19|10
1730202740000|2024-10-29 11:52:20|17363.32|17283.32|17363.3|17283.3|17363.46|17283.46|17363.08|17283.08|10
1730202750000|2024-10-29 11:52:30|17363.22|17283.22|17363.66|17283.66|17364.03|17284.03|17363.2|17283.2|10
1730202760000|2024-10-29 11:52:40|17363.55|17283.55|17363.76|17283.76|17363.76|17283.76|17362.94|17282.94|10
1730202770000|2024-10-29 11:52:50|17364.06|17284.06|17363.41|17283.41|17364.37|17284.37|17362.93|17282.93|10
1730202780000|2024-10-29 11:53:00|17363.17|17283.17|17361.24|17281.24|17363.17|17283.17|17361.24|17281.24|10
1730202790000|2024-10-29 11:53:10|17361.08|17281.08|17358.57|17278.57|17361.08|17281.08|17358.3|17278.3|10
1730202800000|2024-10-29 11:53:20|17358.35|17278.35|17357.7|17277.7|17358.35|17278.35|17357.35|17277.35|10
1730202810000|2024-10-29 11:53:30|17357.72|17277.72|17358.56|17278.56|17358.56|17278.56|17357.69|17277.69|10
1730202820000|2024-10-29 11:53:40|17358.52|17278.52|17359.57|17279.57|17359.57|17279.57|17358.52|17278.52|9
1730202830000|2024-10-29 11:53:50|17359.71|17279.71|17360.81|17280.81|17360.81|17280.81|17359.71|17279.71|10
1730202840000|2024-10-29 11:54:00|17360.99|17280.99|17360.32|17280.32|17361.21|17281.21|17360.12|17280.12|10
1730202850000|2024-10-29 11:54:10|17359.92|17279.92|17356.59|17276.59|17359.92|17279.92|17356.59|17276.59|10
1730202860000|2024-10-29 11:54:20|17356.49|17276.49|17355.69|17275.69|17356.75|17276.75|17355.69|17275.69|10
1730202870000|2024-10-29 11:54:30|17355.59|17275.59|17355.38|17275.38|17355.82|17275.82|17355.38|17275.38|9
1730202880000|2024-10-29 11:54:40|17355.34|17275.34|17355.83|17275.83|17355.83|17275.83|17355.27|17275.27|9
1730202890000|2024-10-29 11:54:50|17355.93|17275.93|17354.99|17274.99|17356.29|17276.29|17354.99|17274.99|10
1730202900000|2024-10-29 11:55:00|17354.96|17274.96|17355.17|17275.17|17355.17|17275.17|17354.93|17274.93|8
1730202910000|2024-10-29 11:55:10|17355.18|17275.18|17355.05|17275.05|17355.29|17275.29|17354.79|17274.79|10
1730202920000|2024-10-29 11:55:20|17354.75|17274.75|17355.27|17275.27|17355.27|17275.27|17354.75|17274.75|10
1730202930000|2024-10-29 11:55:30|17355.28|17275.28|17354.72|17274.72|17355.3|17275.3|17354.72|17274.72|8
1730202940000|2024-10-29 11:55:40|17354.71|17274.71|17354.68|17274.68|17354.82|17274.82|17354.58|17274.58|8
1730202950000|2024-10-29 11:55:50|17354.61|17274.61|17353.84|17273.84|17355.15|17275.15|17353.84|17273.84|10
1730202960000|2024-10-29 11:56:00|17353.62|17273.62|17353.55|17273.55|17353.72|17273.72|17353.25|17273.25|8
1730202970000|2024-10-29 11:56:10|17353.85|17273.85|17351.25|17271.25|17353.85|17273.85|17351.14|17271.14|10
1730202980000|2024-10-29 11:56:20|17351.8|17271.8|17354|17274|17354.05|17274.05|17351.73|17271.73|10
1730202990000|2024-10-29 11:56:30|17354.37|17274.37|17353.23|17273.23|17354.62|17274.62|17353.23|17273.23|10
1730203000000|2024-10-29 11:56:40|17353.16|17273.16|17352.5|17272.5|17353.16|17273.16|17352.5|17272.5|10
1730203010000|2024-10-29 11:56:50|17351.93|17271.93|17351.06|17271.06|17352.1|17272.1|17351.06|17271.06|9
1730203020000|2024-10-29 11:57:00|17350.81|17270.81|17349.4|17269.4|17350.81|17270.81|17349.1|17269.1|9
1730203030000|2024-10-29 11:57:10|17349.39|17269.39|17348.5|17268.5|17349.39|17269.39|17348.5|17268.5|9
1730203040000|2024-10-29 11:57:20|17348.94|17268.94|17348.92|17268.92|17349.04|17269.04|17348.82|17268.82|10
1730203050000|2024-10-29 11:57:30|17349|17269|17348.86|17268.86|17349|17269|17348.68|17268.68|10
1730203060000|2024-10-29 11:57:40|17348.8|17268.8|17348.87|17268.87|17348.87|17268.87|17347.49|17267.49|10
1730203070000|2024-10-29 11:57:50|17348.92|17268.92|17346.85|17266.85|17348.92|17268.92|17346.85|17266.85|10
1730203080000|2024-10-29 11:58:00|17346.81|17266.81|17349.53|17269.53|17349.73|17269.73|17346.81|17266.81|9
1730203090000|2024-10-29 11:58:10|17349.46|17269.46|17349.94|17269.94|17350.05|17270.05|17349.18|17269.18|10
1730203100000|2024-10-29 11:58:20|17350.04|17270.04|17349.53|17269.53|17350.19|17270.19|17347.64|17267.64|10
1730203110000|2024-10-29 11:58:30|17349.58|17269.58|17349.43|17269.43|17349.78|17269.78|17349.04|17269.04|10
1730203120000|2024-10-29 11:58:40|17349.53|17269.53|17347.86|17267.86|17349.56|17269.56|17347.86|17267.86|10
1730203130000|2024-10-29 11:58:50|17347.5|17267.5|17348.68|17268.68|17348.68|17268.68|17347.28|17267.28|10
1730203140000|2024-10-29 11:59:00|17348.7|17268.7|17350.4|17270.4|17350.4|17270.4|17348.7|17268.7|10
1730203150000|2024-10-29 11:59:10|17350.68|17270.68|17351.7|17271.7|17351.7|17271.7|17350.23|17270.23|10
1730203160000|2024-10-29 11:59:20|17351.69|17271.69|17351.39|17271.39|17351.69|17271.69|17351.39|17271.39|8
1730203170000|2024-10-29 11:59:30|17351.54|17271.54|17351.46|17271.46|17351.7|17271.7|17351.34|17271.34|10
1730203180000|2024-10-29 11:59:40|17351.5|17271.5|17351.66|17271.66|17351.85|17271.85|17351.45|17271.45|9
1730203190000|2024-10-29 11:59:50|17351.86|17271.86|17352.42|17272.42|17352.72|17272.72|17351.86|17271.86|10
1730203200000|2024-10-29 12:00:00|17352.39|17272.39|17350.01|17270.01|17352.72|17272.72|17350.01|17270.01|10
1730203210000|2024-10-29 12:00:10|17349.66|17269.66|17349.22|17269.22|17350.14|17270.14|17349.22|17269.22|10
1730203220000|2024-10-29 12:00:20|17349.35|17269.35|17351.14|17271.14|17351.58|17271.58|17349.35|17269.35|10
1730203230000|2024-10-29 12:00:30|17352.78|17272.78|17353.12|17273.12|17353.84|17273.84|17352.33|17272.33|10
1730203240000|2024-10-29 12:00:40|17353.18|17273.18|17352.94|17272.94|17353.31|17273.31|17352.34|17272.34|9
1730203250000|2024-10-29 12:00:50|17352.92|17272.92|17352.44|17272.44|17353.54|17273.54|17352.44|17272.44|10
1730203260000|2024-10-29 12:01:00|17352.2|17272.2|17352.45|17272.45|17352.76|17272.76|17351.61|17271.61|10
1730203270000|2024-10-29 12:01:10|17352.39|17272.39|17351.57|17271.57|17352.39|17272.39|17351.4|17271.4|10
1730203280000|2024-10-29 12:01:20|17351.8|17271.8|17351.67|17271.67|17351.8|17271.8|17349.94|17269.94|9
1730203290000|2024-10-29 12:01:30|17351.5|17271.5|17350.25|17270.25|17351.5|17271.5|17350.25|17270.25|10
1730203300000|2024-10-29 12:01:40|17350.72|17270.72|17350.48|17270.48|17351.11|17271.11|17350.41|17270.41|10
1730203310000|2024-10-29 12:01:50|17350.31|17270.31|17348.72|17268.72|17350.35|17270.35|17348.72|17268.72|10
1730203320000|2024-10-29 12:02:00|17348.82|17268.82|17349.09|17269.09|17349.09|17269.09|17348.58|17268.58|10
1730203330000|2024-10-29 12:02:10|17349.05|17269.05|17348.67|17268.67|17349.13|17269.13|17348.67|17268.67|9
1730203340000|2024-10-29 12:02:20|17348.62|17268.62|17345.76|17265.76|17348.62|17268.62|17345.45|17265.45|10
1730203350000|2024-10-29 12:02:30|17345.66|17265.66|17347.84|17267.84|17347.84|17267.84|17345.66|17265.66|10
1730203360000|2024-10-29 12:02:40|17348.09|17268.09|17350.25|17270.25|17350.35|17270.35|17348.09|17268.09|10
1730203370000|2024-10-29 12:02:50|17350.46|17270.46|17350.36|17270.36|17350.46|17270.46|17350.36|17270.36|3
1730203380000|2024-10-29 12:03:00|17350.92|17270.92|17351.62|17271.62|17351.65|17271.65|17350.46|17270.46|10
1730203390000|2024-10-29 12:03:10|17351.54|17271.54|17350.79|17270.79|17351.54|17271.54|17350.28|17270.28|10
1730203400000|2024-10-29 12:03:20|17350.68|17270.68|17350.11|17270.11|17350.68|17270.68|17349.51|17269.51|9
1730203410000|2024-10-29 12:03:30|17349.42|17269.42|17350.07|17270.07|17350.07|17270.07|17349.33|17269.33|9
1730203420000|2024-10-29 12:03:40|17350.68|17270.68|17353.33|17273.33|17353.33|17273.33|17350.63|17270.63|10
1730203430000|2024-10-29 12:03:50|17353.34|17273.34|17354.8|17274.8|17354.8|17274.8|17353.34|17273.34|10
1730203440000|2024-10-29 12:04:00|17355.21|17275.21|17355.59|17275.59|17355.65|17275.65|17355.21|17275.21|9
1730203450000|2024-10-29 12:04:10|17355.9|17275.9|17356.08|17276.08|17356.08|17276.08|17355.84|17275.84|9
1730203460000|2024-10-29 12:04:20|17355.95|17275.95|17357.17|17277.17|17357.17|17277.17|17355.12|17275.12|9
1730203470000|2024-10-29 12:04:30|17356.85|17276.85|17356.81|17276.81|17357.17|17277.17|17356.6|17276.6|10
1730203480000|2024-10-29 12:04:40|17356.9|17276.9|17357.17|17277.17|17357.17|17277.17|17356.25|17276.25|9
1730203490000|2024-10-29 12:04:50|17357.69|17277.69|17358.62|17278.62|17358.77|17278.77|17357.69|17277.69|10
1730203500000|2024-10-29 12:05:00|17358.59|17278.59|17358.12|17278.12|17358.59|17278.59|17358.07|17278.07|10
1730203510000|2024-10-29 12:05:10|17358.48|17278.48|17359.12|17279.12|17359.2|17279.2|17358.45|17278.45|10
1730203520000|2024-10-29 12:05:20|17359.14|17279.14|17359.49|17279.49|17359.49|17279.49|17359.11|17279.11|10
1730203530000|2024-10-29 12:05:30|17359.66|17279.66|17358.99|17278.99|17359.66|17279.66|17358.36|17278.36|10
1730203540000|2024-10-29 12:05:40|17359.16|17279.16|17363.85|17283.85|17363.85|17283.85|17359.16|17279.16|10
1730203550000|2024-10-29 12:05:50|17363.89|17283.89|17363.86|17283.86|17364.96|17284.96|17363.74|17283.74|10
1730203560000|2024-10-29 12:06:00|17363.9|17283.9|17364.32|17284.32|17364.32|17284.32|17363.9|17283.9|10
1730203570000|2024-10-29 12:06:10|17364.53|17284.53|17363.85|17283.85|17365.05|17285.05|17363.85|17283.85|9
1730203580000|2024-10-29 12:06:20|17363.77|17283.77|17361.38|17281.38|17363.77|17283.77|17361.16|17281.16|10
1730203590000|2024-10-29 12:06:30|17361.43|17281.43|17360.1|17280.1|17361.43|17281.43|17360|17280|10
1730203600000|2024-10-29 12:06:40|17360.21|17280.21|17361.49|17281.49|17361.5|17281.5|17360.21|17280.21|9
1730203610000|2024-10-29 12:06:50|17361.57|17281.57|17362.49|17282.49|17362.49|17282.49|17360.93|17280.93|9
1730203620000|2024-10-29 12:07:00|17362.38|17282.38|17362.22|17282.22|17362.77|17282.77|17362.22|17282.22|10
1730203630000|2024-10-29 12:07:10|17362.57|17282.57|17361.49|17281.49|17362.57|17282.57|17361.41|17281.41|10
1730203640000|2024-10-29 12:07:20|17361.5|17281.5|17362.19|17282.19|17362.19|17282.19|17361.5|17281.5|10
1730203650000|2024-10-29 12:07:30|17361.96|17281.96|17360.65|17280.65|17362.26|17282.26|17360.65|17280.65|9
1730203660000|2024-10-29 12:07:40|17360.58|17280.58|17359.47|17279.47|17360.61|17280.61|17359.46|17279.46|9
1730203670000|2024-10-29 12:07:50|17359.46|17279.46|17359.48|17279.48|17359.87|17279.87|17359.39|17279.39|9
1730203680000|2024-10-29 12:08:00|17359.5|17279.5|17358.97|17278.97|17359.54|17279.54|17358.97|17278.97|9
1730203690000|2024-10-29 12:08:10|17358.88|17278.88|17359.35|17279.35|17359.35|17279.35|17358.82|17278.82|9
1730203700000|2024-10-29 12:08:20|17359.41|17279.41|17358.75|17278.75|17359.72|17279.72|17358.75|17278.75|10
1730203710000|2024-10-29 12:08:30|17358.59|17278.59|17358.62|17278.62|17358.65|17278.65|17358.36|17278.36|8
1730203720000|2024-10-29 12:08:40|17358.63|17278.63|17356.28|17276.28|17358.79|17278.79|17356.28|17276.28|9
1730203730000|2024-10-29 12:08:50|17355.72|17275.72|17359.66|17279.66|17359.68|17279.68|17355.59|17275.59|10
1730203740000|2024-10-29 12:09:00|17359.55|17279.55|17359.13|17279.13|17359.8|17279.8|17359.13|17279.13|10
1730203750000|2024-10-29 12:09:10|17359.28|17279.28|17360.11|17280.11|17360.15|17280.15|17359.28|17279.28|10
1730203760000|2024-10-29 12:09:20|17360.28|17280.28|17360.57|17280.57|17360.62|17280.62|17359.92|17279.92|10
1730203770000|2024-10-29 12:09:30|17359.94|17279.94|17358.68|17278.68|17359.94|17279.94|17358.68|17278.68|10
1730203780000|2024-10-29 12:09:40|17357.92|17277.92|17356.85|17276.85|17357.92|17277.92|17356.69|17276.69|10
1730203790000|2024-10-29 12:09:50|17356.91|17276.91|17355.7|17275.7|17357.1|17277.1|17355.7|17275.7|10
1730203800000|2024-10-29 12:10:00|17355.56|17275.56|17353.7|17273.7|17355.58|17275.58|17353.7|17273.7|10
1730203810000|2024-10-29 12:10:10|17352.93|17272.93|17348.39|17268.39|17352.93|17272.93|17348.39|17268.39|10
1730203820000|2024-10-29 12:10:20|17347.91|17267.91|17345.5|17265.5|17347.91|17267.91|17345.5|17265.5|9
1730203830000|2024-10-29 12:10:30|17344.67|17264.67|17344.52|17264.52|17344.72|17264.72|17343.99|17263.99|9
1730203840000|2024-10-29 12:10:40|17344.57|17264.57|17343.01|17263.01|17344.92|17264.92|17342.99|17262.99|10
1730203850000|2024-10-29 12:10:50|17342.97|17262.97|17341.8|17261.8|17342.97|17262.97|17341.8|17261.8|10
1730203860000|2024-10-29 12:11:00|17341.77|17261.77|17341.25|17261.25|17341.77|17261.77|17340.13|17260.13|10
1730203870000|2024-10-29 12:11:10|17341.34|17261.34|17339.58|17259.58|17341.34|17261.34|17339.58|17259.58|10
1730203880000|2024-10-29 12:11:20|17339.53|17259.53|17338.05|17258.05|17339.96|17259.96|17338.05|17258.05|10
1730203890000|2024-10-29 12:11:30|17337.75|17257.75|17336.08|17256.08|17337.75|17257.75|17336.08|17256.08|10
1730203900000|2024-10-29 12:11:40|17335.99|17255.99|17332.81|17252.81|17335.99|17255.99|17332.81|17252.81|9
1730203910000|2024-10-29 12:11:50|17332.75|17252.75|17332.54|17252.54|17333.01|17253.01|17332.49|17252.49|10
1730203920000|2024-10-29 12:12:00|17332.13|17252.13|17332.99|17252.99|17333.15|17253.15|17332.13|17252.13|10
1730203930000|2024-10-29 12:12:10|17332.91|17252.91|17329.41|17249.41|17333.55|17253.55|17329.41|17249.41|10
1730203940000|2024-10-29 12:12:20|17329.48|17249.48|17327.72|17247.72|17330.83|17250.83|17326.78|17246.78|9
1730203950000|2024-10-29 12:12:30|17328.93|17248.93|17329.35|17249.35|17330.53|17250.53|17328.93|17248.93|10
1730203960000|2024-10-29 12:12:40|17328.17|17248.17|17326.94|17246.94|17328.17|17248.17|17326.79|17246.79|10
1730203970000|2024-10-29 12:12:50|17326.81|17246.81|17326.16|17246.16|17326.81|17246.81|17325.81|17245.81|10
1730203980000|2024-10-29 12:13:00|17325.24|17245.24|17318.54|17238.54|17325.24|17245.24|17318.54|17238.54|10
1730203990000|2024-10-29 12:13:10|17318.92|17238.92|17317.13|17237.13|17322.86|17242.86|17317.13|17237.13|10
1730204000000|2024-10-29 12:13:20|17316.59|17236.59|17315.44|17235.44|17316.67|17236.67|17315.09|17235.09|10
1730204010000|2024-10-29 12:13:30|17314.96|17234.96|17313.4|17233.4|17314.96|17234.96|17313.4|17233.4|10
1730204020000|2024-10-29 12:13:40|17313.28|17233.28|17312.87|17232.87|17313.38|17233.38|17312.31|17232.31|9
1730204030000|2024-10-29 12:13:50|17312.77|17232.77|17311.54|17231.54|17313.09|17233.09|17311.54|17231.54|10
1730204040000|2024-10-29 12:14:00|17311.32|17231.32|17311.01|17231.01|17311.44|17231.44|17311.01|17231.01|10
1730204050000|2024-10-29 12:14:10|17310.9|17230.9|17307.12|17227.12|17310.9|17230.9|17307.12|17227.12|10
1730204060000|2024-10-29 12:14:20|17306.98|17226.98|17301|17221|17306.98|17226.98|17301|17221|10
1730204070000|2024-10-29 12:14:30|17300.4|17220.4|17300.64|17220.64|17302.57|17222.57|17300.4|17220.4|10
1730204080000|2024-10-29 12:14:40|17300.55|17220.55|17299.56|17219.56|17300.55|17220.55|17299.03|17219.03|10
1730204090000|2024-10-29 12:14:50|17300.45|17220.45|17299.02|17219.02|17300.78|17220.78|17298.66|17218.66|10
1730204100000|2024-10-29 12:15:00|17300.17|17220.17|17300.62|17220.62|17300.87|17220.87|17299.92|17219.92|10
1730204110000|2024-10-29 12:15:10|17300.41|17220.41|17300.28|17220.28|17300.55|17220.55|17300.19|17220.19|10
1730204120000|2024-10-29 12:15:20|17300.26|17220.26|17300.76|17220.76|17300.77|17220.77|17300.04|17220.04|9
1730204130000|2024-10-29 12:15:30|17300.7|17220.7|17304.44|17224.44|17304.44|17224.44|17300.7|17220.7|10
1730204140000|2024-10-29 12:15:40|17304.55|17224.55|17305.61|17225.61|17305.99|17225.99|17304.55|17224.55|10
1730204150000|2024-10-29 12:15:50|17305.71|17225.71|17306.1|17226.1|17306.28|17226.28|17304.97|17224.97|10
1730204160000|2024-10-29 12:16:00|17305.02|17225.02|17303.76|17223.76|17305.21|17225.21|17303.66|17223.66|10
1730204170000|2024-10-29 12:16:10|17304.3|17224.3|17304.17|17224.17|17304.3|17224.3|17303.61|17223.61|10
1730204180000|2024-10-29 12:16:20|17304.32|17224.32|17304.65|17224.65|17304.65|17224.65|17304.27|17224.27|10
1730204190000|2024-10-29 12:16:30|17304.66|17224.66|17303.11|17223.11|17304.76|17224.76|17303.11|17223.11|10
1730204200000|2024-10-29 12:16:40|17302.95|17222.95|17302.34|17222.34|17302.95|17222.95|17301.82|17221.82|10
1730204210000|2024-10-29 12:16:50|17302.86|17222.86|17303.69|17223.69|17304.01|17224.01|17302.62|17222.62|10
1730204220000|2024-10-29 12:17:00|17304.22|17224.22|17306.47|17226.47|17306.47|17226.47|17304.22|17224.22|10
1730204230000|2024-10-29 12:17:10|17307.09|17227.09|17308.05|17228.05|17308.05|17228.05|17307|17227|10
1730204240000|2024-10-29 12:17:20|17308.1|17228.1|17309.04|17229.04|17309.11|17229.11|17308.09|17228.09|10
1730204250000|2024-10-29 12:17:30|17309.16|17229.16|17311.02|17231.02|17311.02|17231.02|17309.16|17229.16|9
1730204260000|2024-10-29 12:17:40|17311.08|17231.08|17310.53|17230.53|17311.08|17231.08|17310.41|17230.41|10
1730204270000|2024-10-29 12:17:50|17310.5|17230.5|17311.1|17231.1|17311.1|17231.1|17310.5|17230.5|10
1730204280000|2024-10-29 12:18:00|17311.26|17231.26|17311.74|17231.74|17311.88|17231.88|17311.26|17231.26|10
1730204290000|2024-10-29 12:18:10|17311.63|17231.63|17312.47|17232.47|17312.62|17232.62|17311.63|17231.63|10
1730204300000|2024-10-29 12:18:20|17312.4|17232.4|17312.23|17232.23|17312.97|17232.97|17311.66|17231.66|10
1730204310000|2024-10-29 12:18:30|17311.97|17231.97|17311.3|17231.3|17311.97|17231.97|17310.84|17230.84|10
1730204320000|2024-10-29 12:18:40|17311.47|17231.47|17312.27|17232.27|17312.27|17232.27|17311.47|17231.47|10
1730204330000|2024-10-29 12:18:50|17312.38|17232.38|17314.36|17234.36|17314.55|17234.55|17312.22|17232.22|10
1730204340000|2024-10-29 12:19:00|17314.76|17234.76|17314.01|17234.01|17314.76|17234.76|17313.19|17233.19|10
1730204350000|2024-10-29 12:19:10|17314.15|17234.15|17314.33|17234.33|17314.35|17234.35|17313.49|17233.49|10
1730204360000|2024-10-29 12:19:20|17314.45|17234.45|17314.41|17234.41|17315.39|17235.39|17313.82|17233.82|10
1730204370000|2024-10-29 12:19:30|17314.66|17234.66|17316.58|17236.58|17316.58|17236.58|17314.54|17234.54|10
1730204380000|2024-10-29 12:19:40|17316.8|17236.8|17318.52|17238.52|17318.52|17238.52|17316.8|17236.8|9
1730204390000|2024-10-29 12:19:50|17318.55|17238.55|17319.71|17239.71|17319.71|17239.71|17318.55|17238.55|10
1730204400000|2024-10-29 12:20:00|17319.7|17239.7|17318.9|17238.9|17319.7|17239.7|17318.65|17238.65|10
1730204410000|2024-10-29 12:20:10|17318.83|17238.83|17317.83|17237.83|17318.83|17238.83|17317.83|17237.83|10
1730204420000|2024-10-29 12:20:20|17317.95|17237.95|17316.73|17236.73|17318.04|17238.04|17316.73|17236.73|10
1730204430000|2024-10-29 12:20:30|17316.37|17236.37|17314.68|17234.68|17316.37|17236.37|17314.68|17234.68|10
1730204440000|2024-10-29 12:20:40|17313.79|17233.79|17312.11|17232.11|17313.79|17233.79|17312.07|17232.07|10
1730204450000|2024-10-29 12:20:50|17313.28|17233.28|17313.32|17233.32|17314.07|17234.07|17313.28|17233.28|10
1730204460000|2024-10-29 12:21:00|17313.23|17233.23|17313.23|17233.23|17313.23|17233.23|17313.23|17233.23|1
1730246400000|2024-10-30 00:00:00|17490.8|17410.8|17489.1|17409.1|17490.8|17410.8|17489.1|17409.1|9
1730246410000|2024-10-30 00:00:10|17489.14|17409.14|17490.07|17410.07|17490.14|17410.14|17487.85|17407.85|10
1730246420000|2024-10-30 00:00:20|17490.27|17410.27|17490.64|17410.64|17490.95|17410.95|17489.86|17409.86|10
1730246430000|2024-10-30 00:00:30|17490.66|17410.66|17490.48|17410.48|17490.71|17410.71|17490.28|17410.28|9
1730246440000|2024-10-30 00:00:40|17490.47|17410.47|17489.45|17409.45|17490.47|17410.47|17489.41|17409.41|9
1730246450000|2024-10-30 00:00:50|17489.17|17409.17|17491.01|17411.01|17491.51|17411.51|17489.06|17409.06|10
1730246460000|2024-10-30 00:01:00|17489.84|17409.84|17486.61|17406.61|17489.84|17409.84|17486.49|17406.49|10
1730246470000|2024-10-30 00:01:10|17487.48|17407.48|17488.32|17408.32|17488.32|17408.32|17487.48|17407.48|10
1730246480000|2024-10-30 00:01:20|17488.35|17408.35|17488.54|17408.54|17489.06|17409.06|17488.35|17408.35|10
1730246490000|2024-10-30 00:01:30|17488.79|17408.79|17489.08|17409.08|17489.09|17409.09|17488.72|17408.72|8
1730246500000|2024-10-30 00:01:40|17489.35|17409.35|17492.62|17412.62|17492.62|17412.62|17489.35|17409.35|10
1730246510000|2024-10-30 00:01:50|17492.47|17412.47|17497.4|17417.4|17497.4|17417.4|17492.47|17412.47|10
1730246520000|2024-10-30 00:02:00|17497.49|17417.49|17499.69|17419.69|17499.69|17419.69|17497.49|17417.49|10
1730246530000|2024-10-30 00:02:10|17499.5|17419.5|17497.28|17417.28|17499.5|17419.5|17497.28|17417.28|9
1730246540000|2024-10-30 00:02:20|17496.9|17416.9|17494.91|17414.91|17497.04|17417.04|17494.91|17414.91|10
1730246550000|2024-10-30 00:02:30|17494.42|17414.42|17492.04|17412.04|17494.42|17414.42|17492.04|17412.04|10
1730246560000|2024-10-30 00:02:40|17491.31|17411.31|17491.1|17411.1|17491.31|17411.31|17490.45|17410.45|10
1730246570000|2024-10-30 00:02:50|17491.13|17411.13|17489.25|17409.25|17491.22|17411.22|17488.96|17408.96|10
1730246580000|2024-10-30 00:03:00|17488.71|17408.71|17485.31|17405.31|17488.71|17408.71|17484.95|17404.95|10
1730246590000|2024-10-30 00:03:10|17485.23|17405.23|17485.38|17405.38|17485.51|17405.51|17485.05|17405.05|10
1730246600000|2024-10-30 00:03:20|17485.11|17405.11|17483.71|17403.71|17485.11|17405.11|17483.44|17403.44|10
1730246610000|2024-10-30 00:03:30|17483.94|17403.94|17485.03|17405.03|17485.28|17405.28|17483.94|17403.94|10
1730246620000|2024-10-30 00:03:40|17484.97|17404.97|17484.23|17404.23|17484.97|17404.97|17482.97|17402.97|10
1730246630000|2024-10-30 00:03:50|17484.21|17404.21|17486.02|17406.02|17486.02|17406.02|17484.21|17404.21|10
1730246640000|2024-10-30 00:04:00|17486.92|17406.92|17490.17|17410.17|17490.2|17410.2|17486.92|17406.92|10
1730246650000|2024-10-30 00:04:10|17490.05|17410.05|17488.5|17408.5|17490.05|17410.05|17488.5|17408.5|9
1730246660000|2024-10-30 00:04:20|17488.06|17408.06|17488.1|17408.1|17488.1|17408.1|17487.35|17407.35|10
1730246670000|2024-10-30 00:04:30|17487.87|17407.87|17488.62|17408.62|17488.66|17408.66|17487.87|17407.87|9
1730246680000|2024-10-30 00:04:40|17488.6|17408.6|17487.81|17407.81|17488.6|17408.6|17487.68|17407.68|10
1730246690000|2024-10-30 00:04:50|17487.84|17407.84|17486.37|17406.37|17488.1|17408.1|17486.37|17406.37|10
1730246700000|2024-10-30 00:05:00|17486.16|17406.16|17485.29|17405.29|17486.21|17406.21|17484.97|17404.97|9
1730246710000|2024-10-30 00:05:10|17486.01|17406.01|17485.26|17405.26|17486.01|17406.01|17485.24|17405.24|10
1730246720000|2024-10-30 00:05:20|17485.25|17405.25|17481.56|17401.56|17485.25|17405.25|17481.34|17401.34|10
1730246730000|2024-10-30 00:05:30|17481.32|17401.32|17479.8|17399.8|17481.32|17401.32|17479.8|17399.8|10
1730246740000|2024-10-30 00:05:40|17480|17400|17478.54|17398.54|17480|17400|17478.54|17398.54|10
1730246750000|2024-10-30 00:05:50|17478.48|17398.48|17477.68|17397.68|17478.79|17398.79|17477.68|17397.68|10
1730246760000|2024-10-30 00:06:00|17477|17397|17473.09|17393.09|17477.7|17397.7|17473.09|17393.09|10
1730246770000|2024-10-30 00:06:10|17473.08|17393.08|17472.41|17392.41|17473.08|17393.08|17471.78|17391.78|10
1730246780000|2024-10-30 00:06:20|17471.58|17391.58|17465.21|17385.21|17471.65|17391.65|17465.21|17385.21|10
1730246790000|2024-10-30 00:06:30|17464.66|17384.66|17464.2|17384.2|17464.66|17384.66|17464.06|17384.06|8
1730246800000|2024-10-30 00:06:40|17463.97|17383.97|17464.73|17384.73|17464.89|17384.89|17463.8|17383.8|10
1730246810000|2024-10-30 00:06:50|17464.65|17384.65|17465.12|17385.12|17465.31|17385.31|17464.59|17384.59|10
1730246820000|2024-10-30 00:07:00|17465.07|17385.07|17459.55|17379.55|17465.18|17385.18|17459.55|17379.55|9
1730246830000|2024-10-30 00:07:10|17459.2|17379.2|17456.88|17376.88|17459.93|17379.93|17456.88|17376.88|10
1730246840000|2024-10-30 00:07:20|17456.99|17376.99|17456.55|17376.55|17457.34|17377.34|17456.55|17376.55|10
1730246850000|2024-10-30 00:07:30|17457.52|17377.52|17457.37|17377.37|17457.84|17377.84|17457.37|17377.37|10
1730246860000|2024-10-30 00:07:40|17457.24|17377.24|17459.41|17379.41|17459.68|17379.68|17457.24|17377.24|9
1730246870000|2024-10-30 00:07:50|17459.48|17379.48|17461.84|17381.84|17461.84|17381.84|17459.48|17379.48|10
1730246880000|2024-10-30 00:08:00|17462.49|17382.49|17462.29|17382.29|17462.81|17382.81|17462.29|17382.29|10
1730246890000|2024-10-30 00:08:10|17462.38|17382.38|17462.46|17382.46|17462.46|17382.46|17461.17|17381.17|10
1730246900000|2024-10-30 00:08:20|17463.02|17383.02|17462.29|17382.29|17463.62|17383.62|17461.92|17381.92|10
1730246910000|2024-10-30 00:08:30|17462.32|17382.32|17459.08|17379.08|17462.32|17382.32|17459.08|17379.08|10
1730246920000|2024-10-30 00:08:40|17458.72|17378.72|17456.53|17376.53|17458.72|17378.72|17456.53|17376.53|10
1730246930000|2024-10-30 00:08:50|17456.43|17376.43|17457.1|17377.1|17457.11|17377.11|17456.31|17376.31|10
1730246940000|2024-10-30 00:09:00|17457.36|17377.36|17458.31|17378.31|17458.31|17378.31|17457.36|17377.36|9
1730246950000|2024-10-30 00:09:10|17458.35|17378.35|17459.11|17379.11|17459.22|17379.22|17458.34|17378.34|10
1730246960000|2024-10-30 00:09:20|17458.43|17378.43|17455.21|17375.21|17458.43|17378.43|17454.9|17374.9|9
1730246970000|2024-10-30 00:09:30|17455.29|17375.29|17455.46|17375.46|17455.47|17375.47|17454.95|17374.95|8
1730246980000|2024-10-30 00:09:40|17455.51|17375.51|17455.26|17375.26|17455.51|17375.51|17455.26|17375.26|9
1730246990000|2024-10-30 00:09:50|17455.4|17375.4|17452.6|17372.6|17455.53|17375.53|17452.6|17372.6|10
1730247000000|2024-10-30 00:10:00|17452.22|17372.22|17450.69|17370.69|17452.22|17372.22|17450.69|17370.69|10
1730247010000|2024-10-30 00:10:10|17450.51|17370.51|17450.31|17370.31|17450.91|17370.91|17450.29|17370.29|10
1730247020000|2024-10-30 00:10:20|17449.81|17369.81|17450.61|17370.61|17450.61|17370.61|17449.24|17369.24|9
1730247030000|2024-10-30 00:10:30|17450.83|17370.83|17449.21|17369.21|17450.83|17370.83|17449.21|17369.21|9
1730247040000|2024-10-30 00:10:40|17449.25|17369.25|17449.61|17369.61|17449.87|17369.87|17449.2|17369.2|10
1730247050000|2024-10-30 00:10:50|17448.73|17368.73|17447.74|17367.74|17448.73|17368.73|17447.74|17367.74|10
1730247060000|2024-10-30 00:11:00|17446.69|17366.69|17445.38|17365.38|17446.69|17366.69|17445.33|17365.33|10
1730247070000|2024-10-30 00:11:10|17445.88|17365.88|17446.72|17366.72|17446.84|17366.84|17445.88|17365.88|10
1730247080000|2024-10-30 00:11:20|17446.83|17366.83|17445.42|17365.42|17446.83|17366.83|17445.41|17365.41|10
1730247090000|2024-10-30 00:11:30|17445.01|17365.01|17443.81|17363.81|17445.01|17365.01|17443.68|17363.68|9
1730247100000|2024-10-30 00:11:40|17443.78|17363.78|17444.08|17364.08|17444.46|17364.46|17443.67|17363.67|10
1730247110000|2024-10-30 00:11:50|17444.03|17364.03|17444.15|17364.15|17444.15|17364.15|17443.14|17363.14|10
1730247120000|2024-10-30 00:12:00|17443.98|17363.98|17445.7|17365.7|17445.7|17365.7|17443.27|17363.27|10
1730247130000|2024-10-30 00:12:10|17445.85|17365.85|17447.94|17367.94|17448.24|17368.24|17445.76|17365.76|10
1730247140000|2024-10-30 00:12:20|17448.63|17368.63|17450.37|17370.37|17450.54|17370.54|17448.59|17368.59|9
1730247150000|2024-10-30 00:12:30|17450.05|17370.05|17451.23|17371.23|17451.23|17371.23|17449.85|17369.85|10
1730247160000|2024-10-30 00:12:40|17451.2|17371.2|17453.45|17373.45|17453.45|17373.45|17450.97|17370.97|10
1730247170000|2024-10-30 00:12:50|17453.53|17373.53|17455.84|17375.84|17455.84|17375.84|17453.53|17373.53|10
1730247180000|2024-10-30 00:13:00|17455.65|17375.65|17457.33|17377.33|17457.33|17377.33|17455.65|17375.65|10
1730247190000|2024-10-30 00:13:10|17458.28|17378.28|17457.75|17377.75|17458.28|17378.28|17456.34|17376.34|10
1730247200000|2024-10-30 00:13:20|17458.02|17378.02|17463.21|17383.21|17463.21|17383.21|17458.02|17378.02|10
1730247210000|2024-10-30 00:13:30|17463.56|17383.56|17464.29|17384.29|17464.29|17384.29|17463.13|17383.13|10
1730247220000|2024-10-30 00:13:40|17464.48|17384.48|17464.14|17384.14|17464.64|17384.64|17464.05|17384.05|10
1730247230000|2024-10-30 00:13:50|17464.19|17384.19|17464.11|17384.11|17464.8|17384.8|17464.11|17384.11|10
1730247240000|2024-10-30 00:14:00|17463.94|17383.94|17463.33|17383.33|17463.99|17383.99|17463.28|17383.28|10
1730247250000|2024-10-30 00:14:10|17463.46|17383.46|17461.48|17381.48|17463.69|17383.69|17461.48|17381.48|10
1730247260000|2024-10-30 00:14:20|17461.29|17381.29|17460.91|17380.91|17462.01|17382.01|17460.91|17380.91|9
1730247270000|2024-10-30 00:14:30|17460.23|17380.23|17459.47|17379.47|17460.32|17380.32|17459.47|17379.47|8
1730247280000|2024-10-30 00:14:40|17460.55|17380.55|17460.07|17380.07|17460.82|17380.82|17460.07|17380.07|9
1730247290000|2024-10-30 00:14:50|17459.82|17379.82|17456.36|17376.36|17459.82|17379.82|17456.24|17376.24|10
1730247300000|2024-10-30 00:15:00|17456.37|17376.37|17454.93|17374.93|17456.37|17376.37|17454.92|17374.92|10
1730247310000|2024-10-30 00:15:10|17455.1|17375.1|17453.41|17373.41|17455.27|17375.27|17452.47|17372.47|10
1730247320000|2024-10-30 00:15:20|17453.98|17373.98|17454.05|17374.05|17454.36|17374.36|17453.85|17373.85|10
1730247330000|2024-10-30 00:15:30|17454.03|17374.03|17452.85|17372.85|17454.03|17374.03|17452.85|17372.85|10
1730247340000|2024-10-30 00:15:40|17452.62|17372.62|17451.61|17371.61|17452.74|17372.74|17451.61|17371.61|10
1730247350000|2024-10-30 00:15:50|17450.04|17370.04|17447.8|17367.8|17450.55|17370.55|17447.8|17367.8|10
1730247360000|2024-10-30 00:16:00|17448.51|17368.51|17448.73|17368.73|17449.12|17369.12|17448.51|17368.51|10
1730247370000|2024-10-30 00:16:10|17448.91|17368.91|17450.18|17370.18|17450.51|17370.51|17448.91|17368.91|10
1730247380000|2024-10-30 00:16:20|17450.31|17370.31|17450.59|17370.59|17450.71|17370.71|17450.31|17370.31|9
1730247390000|2024-10-30 00:16:30|17450.44|17370.44|17449.86|17369.86|17450.55|17370.55|17449.8|17369.8|10
1730247400000|2024-10-30 00:16:40|17449.42|17369.42|17448.26|17368.26|17449.42|17369.42|17448.26|17368.26|10
1730247410000|2024-10-30 00:16:50|17448.15|17368.15|17448.53|17368.53|17448.53|17368.53|17447.77|17367.77|9
1730247420000|2024-10-30 00:17:00|17448.56|17368.56|17448.61|17368.61|17448.71|17368.71|17448.31|17368.31|9
1730247430000|2024-10-30 00:17:10|17448.58|17368.58|17450.14|17370.14|17450.14|17370.14|17448.58|17368.58|10
1730247440000|2024-10-30 00:17:20|17450.07|17370.07|17451.9|17371.9|17451.9|17371.9|17448.74|17368.74|10
1730247450000|2024-10-30 00:17:30|17452.04|17372.04|17451.43|17371.43|17452.04|17372.04|17451.4|17371.4|10
1730247460000|2024-10-30 00:17:40|17451.52|17371.52|17451.21|17371.21|17451.52|17371.52|17451.21|17371.21|9
1730247470000|2024-10-30 00:17:50|17451.12|17371.12|17451.17|17371.17|17452.64|17372.64|17450.91|17370.91|9
1730247480000|2024-10-30 00:18:00|17451.32|17371.32|17451.56|17371.56|17451.77|17371.77|17451.32|17371.32|10
1730247490000|2024-10-30 00:18:10|17451.47|17371.47|17451.46|17371.46|17451.6|17371.6|17450.45|17370.45|10
1730247500000|2024-10-30 00:18:20|17451.31|17371.31|17445.67|17365.67|17451.31|17371.31|17445.67|17365.67|10
1730247510000|2024-10-30 00:18:30|17445.27|17365.27|17446.63|17366.63|17446.63|17366.63|17445.27|17365.27|10
1730247520000|2024-10-30 00:18:40|17446.44|17366.44|17448.56|17368.56|17448.56|17368.56|17446.44|17366.44|10
1730247530000|2024-10-30 00:18:50|17448.81|17368.81|17449.36|17369.36|17449.36|17369.36|17447.97|17367.97|10
1730247540000|2024-10-30 00:19:00|17449.37|17369.37|17449.22|17369.22|17449.7|17369.7|17449.22|17369.22|10
1730247550000|2024-10-30 00:19:10|17449.34|17369.34|17449.46|17369.46|17449.72|17369.72|17449.34|17369.34|10
1730247560000|2024-10-30 00:19:20|17449.43|17369.43|17448.52|17368.52|17449.43|17369.43|17448.36|17368.36|10
1730247570000|2024-10-30 00:19:30|17448.49|17368.49|17447.52|17367.52|17448.49|17368.49|17447.52|17367.52|10
1730247580000|2024-10-30 00:19:40|17447.92|17367.92|17445.55|17365.55|17447.97|17367.97|17445.55|17365.55|10
1730247590000|2024-10-30 00:19:50|17445.47|17365.47|17445.05|17365.05|17445.47|17365.47|17444.92|17364.92|9
1730247600000|2024-10-30 00:20:00|17444.86|17364.86|17445.06|17365.06|17445.23|17365.23|17444.59|17364.59|10
1730247610000|2024-10-30 00:20:10|17444.9|17364.9|17445.41|17365.41|17445.7|17365.7|17444.9|17364.9|10
1730247620000|2024-10-30 00:20:20|17445.35|17365.35|17447.57|17367.57|17448.44|17368.44|17445.34|17365.34|9
1730247630000|2024-10-30 00:20:30|17447.22|17367.22|17441.13|17361.13|17447.22|17367.22|17441.13|17361.13|10
1730247640000|2024-10-30 00:20:40|17441.02|17361.02|17439.34|17359.34|17441.02|17361.02|17439.34|17359.34|10
1730247650000|2024-10-30 00:20:50|17439.12|17359.12|17437.44|17357.44|17439.14|17359.14|17437.44|17357.44|10
1730247660000|2024-10-30 00:21:00|17437.42|17357.42|17434.45|17354.45|17437.42|17357.42|17434.45|17354.45|9
1730247670000|2024-10-30 00:21:10|17434.39|17354.39|17436|17356|17436|17356|17433.73|17353.73|10
1730247680000|2024-10-30 00:21:20|17435.7|17355.7|17435.54|17355.54|17436.14|17356.14|17434.86|17354.86|10
1730247690000|2024-10-30 00:21:30|17435.78|17355.78|17435.58|17355.58|17436.01|17356.01|17435.44|17355.44|9
1730247700000|2024-10-30 00:21:40|17435.56|17355.56|17435.52|17355.52|17436.13|17356.13|17435.52|17355.52|10
1730247710000|2024-10-30 00:21:50|17435.43|17355.43|17435.38|17355.38|17435.62|17355.62|17435.38|17355.38|10
1730247720000|2024-10-30 00:22:00|17435.31|17355.31|17436.44|17356.44|17436.44|17356.44|17434.24|17354.24|10
1730247730000|2024-10-30 00:22:10|17436.26|17356.26|17435.5|17355.5|17436.55|17356.55|17435.48|17355.48|10
1730247740000|2024-10-30 00:22:20|17435.02|17355.02|17435.66|17355.66|17436.28|17356.28|17435.01|17355.01|10
1730247750000|2024-10-30 00:22:30|17435.7|17355.7|17435.91|17355.91|17435.91|17355.91|17435.59|17355.59|9
1730247760000|2024-10-30 00:22:40|17435.94|17355.94|17434.06|17354.06|17435.94|17355.94|17433.41|17353.41|10
1730247770000|2024-10-30 00:22:50|17434.3|17354.3|17434.51|17354.51|17434.95|17354.95|17434.3|17354.3|10
1730247780000|2024-10-30 00:23:00|17434.33|17354.33|17432.69|17352.69|17434.33|17354.33|17432.69|17352.69|10
1730247790000|2024-10-30 00:23:10|17432.65|17352.65|17434.46|17354.46|17434.63|17354.63|17432.65|17352.65|9
1730247800000|2024-10-30 00:23:20|17433.94|17353.94|17435.02|17355.02|17435.09|17355.09|17433.9|17353.9|10
1730247810000|2024-10-30 00:23:30|17435.64|17355.64|17434.11|17354.11|17435.67|17355.67|17434.11|17354.11|10
1730247820000|2024-10-30 00:23:40|17434.02|17354.02|17435.31|17355.31|17435.33|17355.33|17433.84|17353.84|10
1730247830000|2024-10-30 00:23:50|17435.53|17355.53|17434.41|17354.41|17435.57|17355.57|17434.41|17354.41|10
1730247840000|2024-10-30 00:24:00|17434.56|17354.56|17433.99|17353.99|17434.56|17354.56|17433.98|17353.98|10
1730247850000|2024-10-30 00:24:10|17434.1|17354.1|17434.35|17354.35|17434.36|17354.36|17434.1|17354.1|10
1730247860000|2024-10-30 00:24:20|17433.95|17353.95|17434.11|17354.11|17434.81|17354.81|17433.69|17353.69|10
1730247870000|2024-10-30 00:24:30|17434.41|17354.41|17434.41|17354.41|17434.89|17354.89|17434.33|17354.33|10
1730247880000|2024-10-30 00:24:40|17434.38|17354.38|17434.7|17354.7|17434.7|17354.7|17434.38|17354.38|10
1730247890000|2024-10-30 00:24:50|17434.72|17354.72|17435.14|17355.14|17435.14|17355.14|17434.72|17354.72|10
1730247900000|2024-10-30 00:25:00|17434.9|17354.9|17434.79|17354.79|17434.99|17354.99|17434.23|17354.23|10
1730247910000|2024-10-30 00:25:10|17434.84|17354.84|17435.64|17355.64|17436.02|17356.02|17434.84|17354.84|9
1730247920000|2024-10-30 00:25:20|17435.72|17355.72|17437.65|17357.65|17437.65|17357.65|17435.66|17355.66|9
1730247930000|2024-10-30 00:25:30|17437.62|17357.62|17438.11|17358.11|17439.22|17359.22|17437.62|17357.62|9
1730247940000|2024-10-30 00:25:40|17438.1|17358.1|17439.66|17359.66|17439.66|17359.66|17438.1|17358.1|9
1730247950000|2024-10-30 00:25:50|17439.5|17359.5|17440.44|17360.44|17440.53|17360.53|17439.48|17359.48|8
1730247960000|2024-10-30 00:26:00|17440.35|17360.35|17440.32|17360.32|17440.67|17360.67|17440.19|17360.19|10
1730247970000|2024-10-30 00:26:10|17440.24|17360.24|17440.83|17360.83|17441.95|17361.95|17440.24|17360.24|10
1730247980000|2024-10-30 00:26:20|17440.51|17360.51|17439.12|17359.12|17440.51|17360.51|17438.97|17358.97|9
1730247990000|2024-10-30 00:26:30|17439.21|17359.21|17439.34|17359.34|17439.34|17359.34|17439.17|17359.17|9
1730248000000|2024-10-30 00:26:40|17438.58|17358.58|17437.45|17357.45|17438.74|17358.74|17437.45|17357.45|10
1730248010000|2024-10-30 00:26:50|17437.44|17357.44|17435.95|17355.95|17437.56|17357.56|17435.92|17355.92|9
1730248020000|2024-10-30 00:27:00|17435.97|17355.97|17433.99|17353.99|17435.97|17355.97|17433.99|17353.99|10
1730248030000|2024-10-30 00:27:10|17433.96|17353.96|17434.28|17354.28|17434.3|17354.3|17433.74|17353.74|9
1730248040000|2024-10-30 00:27:20|17434.14|17354.14|17435.71|17355.71|17435.71|17355.71|17434.13|17354.13|10
1730248050000|2024-10-30 00:27:30|17435.83|17355.83|17436.34|17356.34|17436.46|17356.46|17435.43|17355.43|10
1730248060000|2024-10-30 00:27:40|17436.32|17356.32|17435.66|17355.66|17436.46|17356.46|17435.66|17355.66|8
1730248070000|2024-10-30 00:27:50|17435.43|17355.43|17432.89|17352.89|17435.43|17355.43|17432.8|17352.8|8
1730248080000|2024-10-30 00:28:00|17432.25|17352.25|17431.91|17351.91|17432.37|17352.37|17431.87|17351.87|10
1730248090000|2024-10-30 00:28:10|17431.21|17351.21|17434.25|17354.25|17434.25|17354.25|17430.35|17350.35|10
1730248100000|2024-10-30 00:28:20|17434.35|17354.35|17437.9|17357.9|17438.1|17358.1|17434.35|17354.35|10
1730248110000|2024-10-30 00:28:30|17437.86|17357.86|17436.62|17356.62|17437.86|17357.86|17436.62|17356.62|10
1730248120000|2024-10-30 00:28:40|17436.06|17356.06|17435.01|17355.01|17436.32|17356.32|17435.01|17355.01|10
1730248130000|2024-10-30 00:28:50|17434.89|17354.89|17436.74|17356.74|17436.74|17356.74|17434.89|17354.89|10
1730248140000|2024-10-30 00:29:00|17436.83|17356.83|17436.12|17356.12|17437.24|17357.24|17436.12|17356.12|10
1730248150000|2024-10-30 00:29:10|17436.25|17356.25|17435.13|17355.13|17436.25|17356.25|17435.11|17355.11|10
1730248160000|2024-10-30 00:29:20|17434.9|17354.9|17435.88|17355.88|17435.88|17355.88|17434.83|17354.83|10
1730248170000|2024-10-30 00:29:30|17436.27|17356.27|17436.52|17356.52|17436.52|17356.52|17436.07|17356.07|9
1730248180000|2024-10-30 00:29:40|17437.2|17357.2|17437.01|17357.01|17437.25|17357.25|17436.96|17356.96|10
1730248190000|2024-10-30 00:29:50|17436.97|17356.97|17436.53|17356.53|17437|17357|17436.15|17356.15|9
1730248200000|2024-10-30 00:30:00|17436.51|17356.51|17434.51|17354.51|17436.51|17356.51|17434.51|17354.51|9
1730248210000|2024-10-30 00:30:10|17434.39|17354.39|17431.03|17351.03|17434.39|17354.39|17431.03|17351.03|10
1730248220000|2024-10-30 00:30:20|17431.28|17351.28|17429.1|17349.1|17431.29|17351.29|17429.1|17349.1|10
1730248230000|2024-10-30 00:30:30|17428.68|17348.68|17424.17|17344.17|17428.68|17348.68|17423.23|17343.23|10
1730248240000|2024-10-30 00:30:40|17424.66|17344.66|17419.88|17339.88|17424.85|17344.85|17419.88|17339.88|10
1730248250000|2024-10-30 00:30:50|17419.08|17339.08|17417.4|17337.4|17419.08|17339.08|17417.4|17337.4|10
1730248260000|2024-10-30 00:31:00|17417.46|17337.46|17415.08|17335.08|17417.46|17337.46|17414.77|17334.77|10
1730248270000|2024-10-30 00:31:10|17414.23|17334.23|17412.85|17332.85|17414.23|17334.23|17412.85|17332.85|10
1730248280000|2024-10-30 00:31:20|17412.23|17332.23|17412.09|17332.09|17412.23|17332.23|17411.46|17331.46|10
1730248290000|2024-10-30 00:31:30|17412.23|17332.23|17410.75|17330.75|17412.83|17332.83|17410.75|17330.75|9
1730248300000|2024-10-30 00:31:40|17410.74|17330.74|17410.11|17330.11|17410.74|17330.74|17410.06|17330.06|10
1730248310000|2024-10-30 00:31:50|17409.9|17329.9|17411|17331|17411|17331|17409.9|17329.9|9
1730248320000|2024-10-30 00:32:00|17411.06|17331.06|17408.69|17328.69|17411.06|17331.06|17408.49|17328.49|10
1730248330000|2024-10-30 00:32:10|17408.57|17328.57|17409.56|17329.56|17409.63|17329.63|17408.57|17328.57|10
1730248340000|2024-10-30 00:32:20|17409.54|17329.54|17413.69|17333.69|17413.69|17333.69|17409.44|17329.44|10
1730248350000|2024-10-30 00:32:30|17414.03|17334.03|17412.59|17332.59|17414.03|17334.03|17412.32|17332.32|10
1730248360000|2024-10-30 00:32:40|17412.92|17332.92|17410.48|17330.48|17413.04|17333.04|17410.48|17330.48|10
1730248370000|2024-10-30 00:32:50|17410.56|17330.56|17411.51|17331.51|17411.51|17331.51|17410.55|17330.55|9
1730248380000|2024-10-30 00:33:00|17411.52|17331.52|17411.96|17331.96|17411.96|17331.96|17411.19|17331.19|10
1730248390000|2024-10-30 00:33:10|17411.33|17331.33|17411.65|17331.65|17411.65|17331.65|17410.97|17330.97|9
1730248400000|2024-10-30 00:33:20|17411.64|17331.64|17410.55|17330.55|17411.64|17331.64|17410.55|17330.55|10
1730248410000|2024-10-30 00:33:30|17410.21|17330.21|17409.93|17329.93|17410.45|17330.45|17409.93|17329.93|10
1730248420000|2024-10-30 00:33:40|17409.1|17329.1|17409.02|17329.02|17409.24|17329.24|17407.84|17327.84|10
1730248430000|2024-10-30 00:33:50|17408.71|17328.71|17408.97|17328.97|17409.45|17329.45|17408.71|17328.71|10
1730248440000|2024-10-30 00:34:00|17408.65|17328.65|17409.43|17329.43|17409.43|17329.43|17408|17328|10
1730248450000|2024-10-30 00:34:10|17409.36|17329.36|17411.24|17331.24|17411.24|17331.24|17408.91|17328.91|9
1730248460000|2024-10-30 00:34:20|17411.25|17331.25|17411.99|17331.99|17412.29|17332.29|17411.25|17331.25|10
1730248470000|2024-10-30 00:34:30|17411.88|17331.88|17410.98|17330.98|17411.88|17331.88|17410.8|17330.8|10
1730248480000|2024-10-30 00:34:40|17410.8|17330.8|17408.31|17328.31|17410.8|17330.8|17408.27|17328.27|10
1730248490000|2024-10-30 00:34:50|17408.39|17328.39|17407.46|17327.46|17409.24|17329.24|17407.46|17327.46|10
1730248500000|2024-10-30 00:35:00|17406.69|17326.69|17407.87|17327.87|17407.87|17327.87|17406.09|17326.09|10
1730248510000|2024-10-30 00:35:10|17408.55|17328.55|17410.01|17330.01|17410.01|17330.01|17408.25|17328.25|10
1730248520000|2024-10-30 00:35:20|17409.95|17329.95|17411.53|17331.53|17411.67|17331.67|17409.76|17329.76|10
1730248530000|2024-10-30 00:35:30|17411.64|17331.64|17411.92|17331.92|17414.21|17334.21|17411.64|17331.64|10
1730248540000|2024-10-30 00:35:40|17412|17332|17411.92|17331.92|17412.07|17332.07|17411.84|17331.84|10
1730248550000|2024-10-30 00:35:50|17412.03|17332.03|17411.6|17331.6|17412.05|17332.05|17411.6|17331.6|10
1730248560000|2024-10-30 00:36:00|17411.5|17331.5|17412.62|17332.62|17412.62|17332.62|17411.11|17331.11|10
1730248570000|2024-10-30 00:36:10|17412.12|17332.12|17414.67|17334.67|17414.67|17334.67|17412.12|17332.12|9
1730248580000|2024-10-30 00:36:20|17414.54|17334.54|17414.41|17334.41|17414.78|17334.78|17414.4|17334.4|10
1730248590000|2024-10-30 00:36:30|17414.34|17334.34|17415.41|17335.41|17415.41|17335.41|17414.06|17334.06|9
1730248600000|2024-10-30 00:36:40|17415.5|17335.5|17417.58|17337.58|17417.58|17337.58|17415.5|17335.5|9
1730248610000|2024-10-30 00:36:50|17417.59|17337.59|17417.89|17337.89|17418.16|17338.16|17417.59|17337.59|10
1730248620000|2024-10-30 00:37:00|17417.83|17337.83|17414.78|17334.78|17417.83|17337.83|17414.78|17334.78|9
1730248630000|2024-10-30 00:37:10|17413.9|17333.9|17405.54|17325.54|17413.9|17333.9|17405.54|17325.54|10
1730248640000|2024-10-30 00:37:20|17405.9|17325.9|17402.89|17322.89|17405.9|17325.9|17401.6|17321.6|10
1730248650000|2024-10-30 00:37:30|17402.69|17322.69|17403.87|17323.87|17403.87|17323.87|17402.69|17322.69|10
1730248660000|2024-10-30 00:37:40|17404.04|17324.04|17403.94|17323.94|17404.04|17324.04|17403.24|17323.24|9
1730248670000|2024-10-30 00:37:50|17404.14|17324.14|17408.3|17328.3|17408.3|17328.3|17404.14|17324.14|10
1730248680000|2024-10-30 00:38:00|17408.71|17328.71|17408.17|17328.17|17409.76|17329.76|17408.17|17328.17|10
1730248690000|2024-10-30 00:38:10|17407.34|17327.34|17404.7|17324.7|17407.34|17327.34|17404.62|17324.62|10
1730248700000|2024-10-30 00:38:20|17404.42|17324.42|17403.97|17323.97|17404.42|17324.42|17403.01|17323.01|10
1730248710000|2024-10-30 00:38:30|17404.05|17324.05|17404.92|17324.92|17405.17|17325.17|17404.05|17324.05|9
1730248720000|2024-10-30 00:38:40|17404.95|17324.95|17404.62|17324.62|17404.95|17324.95|17404.62|17324.62|10
1730248730000|2024-10-30 00:38:50|17404.53|17324.53|17400.88|17320.88|17404.53|17324.53|17400.88|17320.88|9
1730248740000|2024-10-30 00:39:00|17400.43|17320.43|17400.59|17320.59|17400.81|17320.81|17399.79|17319.79|9
1730248750000|2024-10-30 00:39:10|17400.94|17320.94|17405.93|17325.93|17405.93|17325.93|17400.94|17320.94|10
1730248760000|2024-10-30 00:39:20|17406.03|17326.03|17409.59|17329.59|17409.59|17329.59|17406.03|17326.03|10
1730248770000|2024-10-30 00:39:30|17410.27|17330.27|17410.19|17330.19|17411.02|17331.02|17410.19|17330.19|10
1730248780000|2024-10-30 00:39:40|17409.67|17329.67|17411.4|17331.4|17411.4|17331.4|17409.67|17329.67|10
1730248790000|2024-10-30 00:39:50|17411.51|17331.51|17411.64|17331.64|17411.76|17331.76|17411.09|17331.09|10
1730248800000|2024-10-30 00:40:00|17411.35|17331.35|17410.41|17330.41|17411.39|17331.39|17410.39|17330.39|9
1730248810000|2024-10-30 00:40:10|17410.37|17330.37|17410.17|17330.17|17410.37|17330.37|17409.95|17329.95|9
1730248820000|2024-10-30 00:40:20|17410.15|17330.15|17410.93|17330.93|17411.16|17331.16|17410.15|17330.15|9
1730248830000|2024-10-30 00:40:30|17410.86|17330.86|17409.4|17329.4|17410.86|17330.86|17409.28|17329.28|10
1730248840000|2024-10-30 00:40:40|17409.37|17329.37|17404.63|17324.63|17409.37|17329.37|17404.63|17324.63|10
1730248850000|2024-10-30 00:40:50|17404.72|17324.72|17404.12|17324.12|17404.76|17324.76|17402.8|17322.8|10
1730248860000|2024-10-30 00:41:00|17403.95|17323.95|17404.42|17324.42|17404.66|17324.66|17403.88|17323.88|10
1730248870000|2024-10-30 00:41:10|17405.03|17325.03|17405.02|17325.02|17405.04|17325.04|17404.81|17324.81|9
1730248880000|2024-10-30 00:41:20|17405.78|17325.78|17405.96|17325.96|17406.43|17326.43|17405.74|17325.74|10
1730248890000|2024-10-30 00:41:30|17405.81|17325.81|17404.9|17324.9|17405.81|17325.81|17404.88|17324.88|10
1730248900000|2024-10-30 00:41:40|17404.76|17324.76|17404.63|17324.63|17405.15|17325.15|17404.56|17324.56|9
1730248910000|2024-10-30 00:41:50|17404.5|17324.5|17404.03|17324.03|17404.5|17324.5|17403.68|17323.68|10
1730248920000|2024-10-30 00:42:00|17403.91|17323.91|17404.21|17324.21|17404.26|17324.26|17403.58|17323.58|10
1730248930000|2024-10-30 00:42:10|17404.36|17324.36|17403.67|17323.67|17404.4|17324.4|17403.06|17323.06|9
1730248940000|2024-10-30 00:42:20|17403.69|17323.69|17401.51|17321.51|17403.69|17323.69|17401.51|17321.51|10
1730248950000|2024-10-30 00:42:30|17401.31|17321.31|17400.97|17320.97|17401.52|17321.52|17400.97|17320.97|10
1730248960000|2024-10-30 00:42:40|17400.57|17320.57|17399.91|17319.91|17400.65|17320.65|17399.91|17319.91|9
1730248970000|2024-10-30 00:42:50|17399.85|17319.85|17399|17319|17400.08|17320.08|17399|17319|10
1730248980000|2024-10-30 00:43:00|17398.97|17318.97|17398.18|17318.18|17399|17319|17398.18|17318.18|10
1730248990000|2024-10-30 00:43:10|17398.03|17318.03|17398.66|17318.66|17398.66|17318.66|17397.62|17317.62|10
1730249000000|2024-10-30 00:43:20|17398.91|17318.91|17395.95|17315.95|17399.32|17319.32|17395.95|17315.95|10
1730249010000|2024-10-30 00:43:30|17395.91|17315.91|17390.61|17310.61|17395.91|17315.91|17390.16|17310.16|10
1730249020000|2024-10-30 00:43:40|17391.1|17311.1|17389.67|17309.67|17392.09|17312.09|17389.67|17309.67|10
1730249030000|2024-10-30 00:43:50|17389.58|17309.58|17393.14|17313.14|17393.26|17313.26|17389.2|17309.2|10
1730249040000|2024-10-30 00:44:00|17393.1|17313.1|17393.02|17313.02|17393.27|17313.27|17392.54|17312.54|10
1730249050000|2024-10-30 00:44:10|17392.91|17312.91|17393.15|17313.15|17394.02|17314.02|17392.91|17312.91|10
1730249060000|2024-10-30 00:44:20|17393.09|17313.09|17393.94|17313.94|17394.12|17314.12|17392.74|17312.74|10
1730249070000|2024-10-30 00:44:30|17394|17314|17393.87|17313.87|17394.44|17314.44|17393.17|17313.17|9
1730249080000|2024-10-30 00:44:40|17393.76|17313.76|17398.81|17318.81|17398.81|17318.81|17393.49|17313.49|10
1730249090000|2024-10-30 00:44:50|17399.09|17319.09|17399.88|17319.88|17400.45|17320.45|17399.09|17319.09|10
1730249100000|2024-10-30 00:45:00|17399.89|17319.89|17398.57|17318.57|17400.03|17320.03|17398.56|17318.56|10
1730249110000|2024-10-30 00:45:10|17398.37|17318.37|17399.3|17319.3|17399.35|17319.35|17398.19|17318.19|10
1730249120000|2024-10-30 00:45:20|17399.57|17319.57|17399.17|17319.17|17399.87|17319.87|17398.46|17318.46|10
1730249130000|2024-10-30 00:45:30|17400.18|17320.18|17402.62|17322.62|17402.65|17322.65|17400.18|17320.18|10
1730249140000|2024-10-30 00:45:40|17402.53|17322.53|17403.59|17323.59|17403.75|17323.75|17402.53|17322.53|10
1730249150000|2024-10-30 00:45:50|17403.74|17323.74|17405.4|17325.4|17405.4|17325.4|17403.62|17323.62|9
1730249160000|2024-10-30 00:46:00|17405.44|17325.44|17404.72|17324.72|17405.44|17325.44|17402.62|17322.62|10
1730249170000|2024-10-30 00:46:10|17404.98|17324.98|17405.03|17325.03|17405.63|17325.63|17404.98|17324.98|10
1730249180000|2024-10-30 00:46:20|17405.23|17325.23|17405.97|17325.97|17405.97|17325.97|17404.75|17324.75|10
1730249190000|2024-10-30 00:46:30|17406.76|17326.76|17405.95|17325.95|17406.99|17326.99|17405.22|17325.22|10
1730249200000|2024-10-30 00:46:40|17406.04|17326.04|17407.4|17327.4|17407.76|17327.76|17406.04|17326.04|10
1730249210000|2024-10-30 00:46:50|17407.5|17327.5|17408.35|17328.35|17409.29|17329.29|17407.5|17327.5|10
1730249220000|2024-10-30 00:47:00|17408.47|17328.47|17409.32|17329.32|17409.42|17329.42|17408.47|17328.47|10
1730249230000|2024-10-30 00:47:10|17409.35|17329.35|17407.66|17327.66|17409.35|17329.35|17407.59|17327.59|10
1730249240000|2024-10-30 00:47:20|17407.59|17327.59|17407.54|17327.54|17407.69|17327.69|17406.94|17326.94|10
1730249250000|2024-10-30 00:47:30|17407.67|17327.67|17408.11|17328.11|17409.84|17329.84|17407.51|17327.51|10
1730249260000|2024-10-30 00:47:40|17407.57|17327.57|17404.76|17324.76|17407.57|17327.57|17404.76|17324.76|9
1730249270000|2024-10-30 00:47:50|17404.14|17324.14|17403.24|17323.24|17404.72|17324.72|17403.24|17323.24|10
1730249280000|2024-10-30 00:48:00|17403.28|17323.28|17397.05|17317.05|17403.28|17323.28|17397.05|17317.05|10
1730249290000|2024-10-30 00:48:10|17396.77|17316.77|17395.83|17315.83|17396.77|17316.77|17393.59|17313.59|10
1730249300000|2024-10-30 00:48:20|17395.71|17315.71|17390.15|17310.15|17395.71|17315.71|17390.15|17310.15|10
1730249310000|2024-10-30 00:48:30|17389.65|17309.65|17389.28|17309.28|17389.65|17309.65|17388.07|17308.07|10
1730249320000|2024-10-30 00:48:40|17389.75|17309.75|17392.18|17312.18|17392.41|17312.41|17389.75|17309.75|10
1730249330000|2024-10-30 00:48:50|17392.19|17312.19|17395.07|17315.07|17395.64|17315.64|17392.19|17312.19|10
1730249340000|2024-10-30 00:49:00|17395.65|17315.65|17399.27|17319.27|17399.27|17319.27|17395.65|17315.65|10
1730249350000|2024-10-30 00:49:10|17399.09|17319.09|17396.9|17316.9|17399.09|17319.09|17396.9|17316.9|9
1730249360000|2024-10-30 00:49:20|17396.8|17316.8|17395.6|17315.6|17396.8|17316.8|17395.6|17315.6|7
1730249370000|2024-10-30 00:49:30|17395.15|17315.15|17393.93|17313.93|17395.15|17315.15|17393.6|17313.6|9
1730249380000|2024-10-30 00:49:40|17394.16|17314.16|17393.7|17313.7|17394.47|17314.47|17393.7|17313.7|10
1730249390000|2024-10-30 00:49:50|17392.7|17312.7|17388.66|17308.66|17392.86|17312.86|17388.66|17308.66|10
1730249400000|2024-10-30 00:50:00|17388.46|17308.46|17389.53|17309.53|17389.76|17309.76|17388.13|17308.13|10
1730249410000|2024-10-30 00:50:10|17389.74|17309.74|17388.91|17308.91|17389.89|17309.89|17388.9|17308.9|10
1730249420000|2024-10-30 00:50:20|17388.71|17308.71|17391.85|17311.85|17391.85|17311.85|17388.71|17308.71|10
1730249430000|2024-10-30 00:50:30|17390.97|17310.97|17391.9|17311.9|17391.9|17311.9|17390.79|17310.79|10
1730249440000|2024-10-30 00:50:40|17392.94|17312.94|17395.31|17315.31|17395.54|17315.54|17392.94|17312.94|10
1730249450000|2024-10-30 00:50:50|17395.29|17315.29|17395.55|17315.55|17395.55|17315.55|17393.74|17313.74|10
1730249460000|2024-10-30 00:51:00|17395.61|17315.61|17391.78|17311.78|17395.7|17315.7|17391.78|17311.78|10
1730249470000|2024-10-30 00:51:10|17391.42|17311.42|17391.86|17311.86|17392.09|17312.09|17390.87|17310.87|10
1730249480000|2024-10-30 00:51:20|17392.11|17312.11|17390.27|17310.27|17392.11|17312.11|17389.97|17309.97|10
1730249490000|2024-10-30 00:51:30|17390.35|17310.35|17393.3|17313.3|17393.3|17313.3|17390.35|17310.35|10
1730249500000|2024-10-30 00:51:40|17393.35|17313.35|17395.55|17315.55|17395.55|17315.55|17393.35|17313.35|10
1730249510000|2024-10-30 00:51:50|17395.5|17315.5|17396.7|17316.7|17396.78|17316.78|17395.5|17315.5|10
1730249520000|2024-10-30 00:52:00|17396.61|17316.61|17396.92|17316.92|17397.21|17317.21|17395.96|17315.96|9
1730249530000|2024-10-30 00:52:10|17396.93|17316.93|17396.78|17316.78|17396.93|17316.93|17396.49|17316.49|10
1730249540000|2024-10-30 00:52:20|17396.77|17316.77|17395.89|17315.89|17397.02|17317.02|17395.71|17315.71|10
1730249550000|2024-10-30 00:52:30|17395.83|17315.83|17397.79|17317.79|17398.91|17318.91|17395.83|17315.83|9
1730249560000|2024-10-30 00:52:40|17397.13|17317.13|17397.53|17317.53|17397.97|17317.97|17396.57|17316.57|10
1730249570000|2024-10-30 00:52:50|17397.43|17317.43|17394.3|17314.3|17397.45|17317.45|17394.3|17314.3|9
1730249580000|2024-10-30 00:53:00|17393.7|17313.7|17391.66|17311.66|17393.7|17313.7|17390.9|17310.9|10
1730249590000|2024-10-30 00:53:10|17391.44|17311.44|17390.59|17310.59|17391.57|17311.57|17390.3|17310.3|10
1730249600000|2024-10-30 00:53:20|17390.07|17310.07|17388.64|17308.64|17390.07|17310.07|17388.47|17308.47|10
1730249610000|2024-10-30 00:53:30|17388.37|17308.37|17389.51|17309.51|17389.69|17309.69|17388.15|17308.15|10
1730249620000|2024-10-30 00:53:40|17388.83|17308.83|17390.19|17310.19|17390.19|17310.19|17388.83|17308.83|10
1730249630000|2024-10-30 00:53:50|17390.22|17310.22|17388.41|17308.41|17390.22|17310.22|17388.26|17308.26|9
1730249640000|2024-10-30 00:54:00|17387.43|17307.43|17383.71|17303.71|17387.43|17307.43|17383.71|17303.71|10
1730249650000|2024-10-30 00:54:10|17383.67|17303.67|17382.05|17302.05|17383.67|17303.67|17382.03|17302.03|10
1730249660000|2024-10-30 00:54:20|17381.72|17301.72|17380.99|17300.99|17382.1|17302.1|17380.99|17300.99|10
1730249670000|2024-10-30 00:54:30|17381.47|17301.47|17378.33|17298.33|17381.48|17301.48|17378.33|17298.33|10
1730249680000|2024-10-30 00:54:40|17378.32|17298.32|17372.16|17292.16|17378.32|17298.32|17372.16|17292.16|10
1730249690000|2024-10-30 00:54:50|17366.84|17286.84|17364.63|17284.63|17366.84|17286.84|17364.63|17284.63|10
1730249700000|2024-10-30 00:55:00|17364.44|17284.44|17367.21|17287.21|17367.21|17287.21|17363.31|17283.31|10
1730249710000|2024-10-30 00:55:10|17367.68|17287.68|17371.81|17291.81|17371.81|17291.81|17367.68|17287.68|10
1730249720000|2024-10-30 00:55:20|17371.88|17291.88|17370.33|17290.33|17372.17|17292.17|17369.52|17289.52|9
1730249730000|2024-10-30 00:55:30|17370.44|17290.44|17371.99|17291.99|17372|17292|17370.44|17290.44|10
1730249740000|2024-10-30 00:55:40|17372.46|17292.46|17373.75|17293.75|17373.82|17293.82|17372.46|17292.46|10
1730249750000|2024-10-30 00:55:50|17373.89|17293.89|17375.78|17295.78|17375.78|17295.78|17373.82|17293.82|10
1730249760000|2024-10-30 00:56:00|17376.24|17296.24|17376.8|17296.8|17377.32|17297.32|17375.9|17295.9|10
1730249770000|2024-10-30 00:56:10|17376.77|17296.77|17378.37|17298.37|17379.17|17299.17|17376.77|17296.77|10
1730249780000|2024-10-30 00:56:20|17378.02|17298.02|17378.12|17298.12|17378.98|17298.98|17378.02|17298.02|10
1730249790000|2024-10-30 00:56:30|17378.23|17298.23|17378.35|17298.35|17378.39|17298.39|17377.52|17297.52|10
1730249800000|2024-10-30 00:56:40|17378.05|17298.05|17379.67|17299.67|17379.67|17299.67|17378.05|17298.05|10
1730249810000|2024-10-30 00:56:50|17379.43|17299.43|17380.07|17300.07|17380.24|17300.24|17379.24|17299.24|10
1730249820000|2024-10-30 00:57:00|17380.03|17300.03|17379.92|17299.92|17380.03|17300.03|17378.87|17298.87|8
1730249830000|2024-10-30 00:57:10|17379.94|17299.94|17377.5|17297.5|17379.94|17299.94|17377.5|17297.5|10
1730249840000|2024-10-30 00:57:20|17377.4|17297.4|17376.85|17296.85|17377.81|17297.81|17376.85|17296.85|10
1730249850000|2024-10-30 00:57:30|17377.46|17297.46|17378.58|17298.58|17378.94|17298.94|17377.46|17297.46|9
1730249860000|2024-10-30 00:57:40|17379.01|17299.01|17382.74|17302.74|17382.74|17302.74|17378.99|17298.99|10
1730249870000|2024-10-30 00:57:50|17382.59|17302.59|17380.25|17300.25|17382.7|17302.7|17380|17300|10
1730249880000|2024-10-30 00:58:00|17380.39|17300.39|17379.37|17299.37|17380.39|17300.39|17376.73|17296.73|10
1730249890000|2024-10-30 00:58:10|17378.96|17298.96|17380.22|17300.22|17380.22|17300.22|17378.28|17298.28|10
1730249900000|2024-10-30 00:58:20|17380.43|17300.43|17381.78|17301.78|17381.78|17301.78|17380.43|17300.43|8
1730249910000|2024-10-30 00:58:30|17381.92|17301.92|17382.26|17302.26|17382.26|17302.26|17381.75|17301.75|10
1730249920000|2024-10-30 00:58:40|17382.11|17302.11|17382.91|17302.91|17382.91|17302.91|17382.11|17302.11|10
1730249930000|2024-10-30 00:58:50|17382.99|17302.99|17382.17|17302.17|17383.08|17303.08|17382.17|17302.17|10
1730249940000|2024-10-30 00:59:00|17382.37|17302.37|17382|17302|17382.46|17302.46|17381.74|17301.74|10
1730249950000|2024-10-30 00:59:10|17381.91|17301.91|17382.8|17302.8|17382.8|17302.8|17381.55|17301.55|10
1730249960000|2024-10-30 00:59:20|17382.66|17302.66|17384.69|17304.69|17384.69|17304.69|17382.39|17302.39|10
1730249970000|2024-10-30 00:59:30|17385.09|17305.09|17384.98|17304.98|17385.09|17305.09|17384.65|17304.65|10
1730249980000|2024-10-30 00:59:40|17384.8|17304.8|17384.14|17304.14|17384.8|17304.8|17384.12|17304.12|10
1730249990000|2024-10-30 00:59:50|17384.17|17304.17|17384.54|17304.54|17384.68|17304.68|17384.03|17304.03|10
1730250000000|2024-10-30 01:00:00|17384.5|17304.5|17384.83|17304.83|17384.83|17304.83|17384.01|17304.01|8
1730250010000|2024-10-30 01:00:10|17384.77|17304.77|17381.44|17301.44|17384.89|17304.89|17381.44|17301.44|8
1730250020000|2024-10-30 01:00:20|17380.89|17300.89|17380.7|17300.7|17380.89|17300.89|17380.03|17300.03|10
1730250030000|2024-10-30 01:00:30|17380.05|17300.05|17380.52|17300.52|17382.22|17302.22|17380.05|17300.05|10
1730250040000|2024-10-30 01:00:40|17380.65|17300.65|17380.48|17300.48|17381.14|17301.14|17380.24|17300.24|10
1730250050000|2024-10-30 01:00:50|17379.57|17299.57|17378.01|17298.01|17379.57|17299.57|17378.01|17298.01|10
1730250060000|2024-10-30 01:01:00|17377.87|17297.87|17378.38|17298.38|17379.28|17299.28|17377.87|17297.87|10
1730250070000|2024-10-30 01:01:10|17378.63|17298.63|17375|17295|17379.14|17299.14|17375|17295|10
1730250080000|2024-10-30 01:01:20|17374.83|17294.83|17374.78|17294.78|17375.24|17295.24|17374.77|17294.77|10
1730250090000|2024-10-30 01:01:30|17374.81|17294.81|17374.06|17294.06|17374.98|17294.98|17374.06|17294.06|9
1730250100000|2024-10-30 01:01:40|17373.95|17293.95|17373.89|17293.89|17374.1|17294.1|17373.75|17293.75|10
1730250110000|2024-10-30 01:01:50|17373.8|17293.8|17370.26|17290.26|17373.8|17293.8|17370.26|17290.26|9
1730250120000|2024-10-30 01:02:00|17370.61|17290.61|17367.35|17287.35|17370.75|17290.75|17367.15|17287.15|10
1730250130000|2024-10-30 01:02:10|17367.32|17287.32|17358.4|17278.4|17367.32|17287.32|17358.4|17278.4|10
1730250140000|2024-10-30 01:02:20|17357.9|17277.9|17351.7|17271.7|17357.9|17277.9|17351.7|17271.7|9
1730250150000|2024-10-30 01:02:30|17351.67|17271.67|17349.79|17269.79|17351.67|17271.67|17349.79|17269.79|10
1730250160000|2024-10-30 01:02:40|17349.44|17269.44|17348.65|17268.65|17349.92|17269.92|17348.65|17268.65|9
1730250170000|2024-10-30 01:02:50|17348.58|17268.58|17347.88|17267.88|17348.75|17268.75|17347.7|17267.7|10
1730250180000|2024-10-30 01:03:00|17347.4|17267.4|17343.67|17263.67|17347.4|17267.4|17343.67|17263.67|10
1730250190000|2024-10-30 01:03:10|17344.1|17264.1|17341.23|17261.23|17344.22|17264.22|17341.23|17261.23|10
1730250200000|2024-10-30 01:03:20|17340.53|17260.53|17339.21|17259.21|17340.84|17260.84|17338.69|17258.69|10
1730250210000|2024-10-30 01:03:30|17339.25|17259.25|17336.53|17256.53|17339.38|17259.38|17336.4|17256.4|10
1730250220000|2024-10-30 01:03:40|17336.34|17256.34|17333.67|17253.67|17336.34|17256.34|17333.67|17253.67|10
1730250230000|2024-10-30 01:03:50|17333.01|17253.01|17325.03|17245.03|17333.01|17253.01|17325.03|17245.03|9
1730250240000|2024-10-30 01:04:00|17324.36|17244.36|17325.32|17245.32|17325.64|17245.64|17324.36|17244.36|10
1730250250000|2024-10-30 01:04:10|17325.36|17245.36|17323.85|17243.85|17325.78|17245.78|17323.85|17243.85|10
1730250260000|2024-10-30 01:04:20|17322.3|17242.3|17322.31|17242.31|17322.31|17242.31|17320.23|17240.23|10
1730250270000|2024-10-30 01:04:30|17322.28|17242.28|17320.98|17240.98|17322.48|17242.48|17320.98|17240.98|10
1730250280000|2024-10-30 01:04:40|17320.73|17240.73|17323.09|17243.09|17323.24|17243.24|17320.73|17240.73|10
1730250290000|2024-10-30 01:04:50|17323.38|17243.38|17324.6|17244.6|17324.6|17244.6|17323.38|17243.38|9
1730250300000|2024-10-30 01:05:00|17324.75|17244.75|17324.23|17244.23|17324.75|17244.75|17323.58|17243.58|10
1730250310000|2024-10-30 01:05:10|17323.95|17243.95|17325.62|17245.62|17325.62|17245.62|17323.69|17243.69|10
1730250320000|2024-10-30 01:05:20|17325.61|17245.61|17326.18|17246.18|17326.18|17246.18|17325.33|17245.33|10
1730250330000|2024-10-30 01:05:30|17328.34|17248.34|17331.4|17251.4|17331.4|17251.4|17328.34|17248.34|10
1730250340000|2024-10-30 01:05:40|17332.27|17252.27|17333.93|17253.93|17333.93|17253.93|17332.27|17252.27|10
1730250350000|2024-10-30 01:05:50|17333.87|17253.87|17336.78|17256.78|17336.78|17256.78|17333.81|17253.81|10
1730250360000|2024-10-30 01:06:00|17337.19|17257.19|17339.07|17259.07|17339.22|17259.22|17337.19|17257.19|10
1730250370000|2024-10-30 01:06:10|17338.96|17258.96|17343.53|17263.53|17343.94|17263.94|17338.96|17258.96|10
1730250380000|2024-10-30 01:06:20|17343.39|17263.39|17341.87|17261.87|17343.48|17263.48|17341.67|17261.67|10
1730250390000|2024-10-30 01:06:30|17342.06|17262.06|17342.05|17262.05|17342.21|17262.21|17341.74|17261.74|9
1730250400000|2024-10-30 01:06:40|17342.04|17262.04|17342.16|17262.16|17342.31|17262.31|17340.94|17260.94|9
1730250410000|2024-10-30 01:06:50|17341.23|17261.23|17339.33|17259.33|17341.23|17261.23|17339.09|17259.09|10
1730250420000|2024-10-30 01:07:00|17339.58|17259.58|17341.07|17261.07|17341.07|17261.07|17339.29|17259.29|9
1730250430000|2024-10-30 01:07:10|17340.93|17260.93|17338.12|17258.12|17341.34|17261.34|17338.12|17258.12|10
1730250440000|2024-10-30 01:07:20|17337.68|17257.68|17337.97|17257.97|17338.4|17258.4|17337.68|17257.68|10
1730250450000|2024-10-30 01:07:30|17338.16|17258.16|17337.89|17257.89|17338.47|17258.47|17337.7|17257.7|10
1730250460000|2024-10-30 01:07:40|17338.19|17258.19|17337.2|17257.2|17338.19|17258.19|17336.81|17256.81|9
1730250470000|2024-10-30 01:07:50|17336.95|17256.95|17334.93|17254.93|17337.16|17257.16|17334.9|17254.9|10
1730250480000|2024-10-30 01:08:00|17335.14|17255.14|17336.62|17256.62|17336.82|17256.82|17335.14|17255.14|10
1730250490000|2024-10-30 01:08:10|17336.68|17256.68|17336.18|17256.18|17337.05|17257.05|17336.16|17256.16|9
1730250500000|2024-10-30 01:08:20|17335.88|17255.88|17333.12|17253.12|17336.03|17256.03|17333.12|17253.12|10
1730250510000|2024-10-30 01:08:30|17332.82|17252.82|17329.53|17249.53|17332.95|17252.95|17329.53|17249.53|10
1730250520000|2024-10-30 01:08:40|17329.44|17249.44|17328.85|17248.85|17329.61|17249.61|17328.85|17248.85|10
1730250530000|2024-10-30 01:08:50|17328.92|17248.92|17329.8|17249.8|17329.8|17249.8|17328.78|17248.78|10
1730250540000|2024-10-30 01:09:00|17329.88|17249.88|17329|17249|17330.43|17250.43|17329|17249|10
1730250550000|2024-10-30 01:09:10|17328.62|17248.62|17325.26|17245.26|17328.62|17248.62|17325.26|17245.26|10
1730250560000|2024-10-30 01:09:20|17324.92|17244.92|17323.44|17243.44|17326.82|17246.82|17323.14|17243.14|10
1730250570000|2024-10-30 01:09:30|17323.3|17243.3|17321.03|17241.03|17323.3|17243.3|17321.03|17241.03|10
1730250580000|2024-10-30 01:09:40|17320.56|17240.56|17317.53|17237.53|17320.56|17240.56|17317.03|17237.03|10
1730250590000|2024-10-30 01:09:50|17311.96|17231.96|17307.7|17227.7|17311.96|17231.96|17307.7|17227.7|10
1730250600000|2024-10-30 01:10:00|17307.65|17227.65|17298.24|17218.24|17307.65|17227.65|17298.24|17218.24|10
1730250610000|2024-10-30 01:10:10|17297.14|17217.14|17294.66|17214.66|17297.14|17217.14|17294.66|17214.66|9
1730250620000|2024-10-30 01:10:20|17294.84|17214.84|17296.47|17216.47|17296.88|17216.88|17294.84|17214.84|10
1730250630000|2024-10-30 01:10:30|17295.48|17215.48|17289.17|17209.17|17295.48|17215.48|17289.17|17209.17|10
1730250640000|2024-10-30 01:10:40|17289.1|17209.1|17286.82|17206.82|17289.1|17209.1|17286.82|17206.82|10
1730250650000|2024-10-30 01:10:50|17285.91|17205.91|17284.43|17204.43|17285.91|17205.91|17284.43|17204.43|10
1730250660000|2024-10-30 01:11:00|17284.28|17204.28|17282.81|17202.81|17284.52|17204.52|17282.81|17202.81|10
1730250670000|2024-10-30 01:11:10|17282.63|17202.63|17280.96|17200.96|17282.86|17202.86|17280.96|17200.96|10
1730250680000|2024-10-30 01:11:20|17280.79|17200.79|17283.42|17203.42|17283.42|17203.42|17280.57|17200.57|10
1730250690000|2024-10-30 01:11:30|17284.03|17204.03|17287.96|17207.96|17288.18|17208.18|17284.03|17204.03|10
1730250700000|2024-10-30 01:11:40|17289.42|17209.42|17296.36|17216.36|17296.36|17216.36|17289.42|17209.42|10
1730250710000|2024-10-30 01:11:50|17296.5|17216.5|17302.51|17222.51|17302.51|17222.51|17296.5|17216.5|10
1730250720000|2024-10-30 01:12:00|17302.38|17222.38|17303.81|17223.81|17305.01|17225.01|17302.38|17222.38|10
1730250730000|2024-10-30 01:12:10|17303.69|17223.69|17305.62|17225.62|17305.62|17225.62|17303.69|17223.69|10
1730250740000|2024-10-30 01:12:20|17305.7|17225.7|17308.41|17228.41|17308.41|17228.41|17305.7|17225.7|10
1730250750000|2024-10-30 01:12:30|17308.09|17228.09|17306.69|17226.69|17308.09|17228.09|17306.11|17226.11|10
1730250760000|2024-10-30 01:12:40|17306.82|17226.82|17309.09|17229.09|17309.09|17229.09|17306.82|17226.82|10
1730250770000|2024-10-30 01:12:50|17309.52|17229.52|17309.84|17229.84|17310.08|17230.08|17309.2|17229.2|9
1730250780000|2024-10-30 01:13:00|17309.94|17229.94|17313.69|17233.69|17313.86|17233.86|17309.94|17229.94|10
1730250790000|2024-10-30 01:13:10|17313.8|17233.8|17313.73|17233.73|17314.62|17234.62|17313.57|17233.57|10
1730250800000|2024-10-30 01:13:20|17313.75|17233.75|17312.5|17232.5|17314.49|17234.49|17312.5|17232.5|10
1730250810000|2024-10-30 01:13:30|17312.28|17232.28|17312.85|17232.85|17312.85|17232.85|17312.21|17232.21|10
1730250820000|2024-10-30 01:13:40|17312.96|17232.96|17312.63|17232.63|17313.59|17233.59|17312.63|17232.63|10
1730250830000|2024-10-30 01:13:50|17312.32|17232.32|17312.28|17232.28|17312.54|17232.54|17312.23|17232.23|10
1730250840000|2024-10-30 01:14:00|17312.43|17232.43|17314.87|17234.87|17314.87|17234.87|17312.43|17232.43|9
1730250850000|2024-10-30 01:14:10|17315.07|17235.07|17317.82|17237.82|17317.82|17237.82|17315.07|17235.07|10
1730250860000|2024-10-30 01:14:20|17318.65|17238.65|17320.28|17240.28|17320.32|17240.32|17318.65|17238.65|10
1730250870000|2024-10-30 01:14:30|17320.36|17240.36|17319.54|17239.54|17320.4|17240.4|17319.54|17239.54|10
1730250880000|2024-10-30 01:14:40|17319.24|17239.24|17318.73|17238.73|17319.24|17239.24|17318.4|17238.4|10
1730250890000|2024-10-30 01:14:50|17318.71|17238.71|17318.57|17238.57|17319.19|17239.19|17318.57|17238.57|9
1730250900000|2024-10-30 01:15:00|17318.22|17238.22|17316.54|17236.54|17319.05|17239.05|17316.54|17236.54|10
1730250910000|2024-10-30 01:15:10|17316.4|17236.4|17313.08|17233.08|17316.48|17236.48|17313.08|17233.08|10
1730250920000|2024-10-30 01:15:20|17312.02|17232.02|17312.92|17232.92|17313.85|17233.85|17312.02|17232.02|10
1730250930000|2024-10-30 01:15:30|17313.08|17233.08|17310.76|17230.76|17313.24|17233.24|17310.64|17230.64|10
1730250940000|2024-10-30 01:15:40|17310.4|17230.4|17310.68|17230.68|17310.74|17230.74|17309.82|17229.82|10
1730250950000|2024-10-30 01:15:50|17311.43|17231.43|17312.51|17232.51|17312.51|17232.51|17311.4|17231.4|10
1730250960000|2024-10-30 01:16:00|17312.43|17232.43|17309.8|17229.8|17312.43|17232.43|17309.8|17229.8|10
1730250970000|2024-10-30 01:16:10|17309.29|17229.29|17312.14|17232.14|17313.46|17233.46|17308.83|17228.83|9
1730250980000|2024-10-30 01:16:20|17312.2|17232.2|17306.82|17226.82|17312.2|17232.2|17306.82|17226.82|10
1730250990000|2024-10-30 01:16:30|17306.65|17226.65|17306.36|17226.36|17306.65|17226.65|17305.7|17225.7|10
1730251000000|2024-10-30 01:16:40|17306.87|17226.87|17310.25|17230.25|17310.33|17230.33|17306.81|17226.81|10
1730251010000|2024-10-30 01:16:50|17310.07|17230.07|17309.71|17229.71|17310.28|17230.28|17309.71|17229.71|10
1730251020000|2024-10-30 01:17:00|17309.42|17229.42|17307.17|17227.17|17309.56|17229.56|17307.12|17227.12|10
1730251030000|2024-10-30 01:17:10|17307.62|17227.62|17307.38|17227.38|17307.85|17227.85|17306.5|17226.5|10
1730251040000|2024-10-30 01:17:20|17308.57|17228.57|17312.31|17232.31|17312.31|17232.31|17308.44|17228.44|10
1730251050000|2024-10-30 01:17:30|17312.35|17232.35|17310.43|17230.43|17312.35|17232.35|17310.43|17230.43|10
1730251060000|2024-10-30 01:17:40|17309.52|17229.52|17309.22|17229.22|17309.98|17229.98|17308.95|17228.95|10
1730251070000|2024-10-30 01:17:50|17311.85|17231.85|17313.78|17233.78|17313.78|17233.78|17311.85|17231.85|10
1730251080000|2024-10-30 01:18:00|17313.75|17233.75|17317.22|17237.22|17317.22|17237.22|17313.75|17233.75|10
1730251090000|2024-10-30 01:18:10|17317.06|17237.06|17319.35|17239.35|17319.35|17239.35|17317.06|17237.06|10
1730251100000|2024-10-30 01:18:20|17320.05|17240.05|17323.64|17243.64|17323.69|17243.69|17320.05|17240.05|10
1730251110000|2024-10-30 01:18:30|17323.68|17243.68|17325.28|17245.28|17325.41|17245.41|17323.13|17243.13|10
1730251120000|2024-10-30 01:18:40|17325.29|17245.29|17326.7|17246.7|17326.7|17246.7|17325.29|17245.29|10
1730251130000|2024-10-30 01:18:50|17326.64|17246.64|17329.3|17249.3|17329.3|17249.3|17326.64|17246.64|10
1730251140000|2024-10-30 01:19:00|17329.13|17249.13|17329.22|17249.22|17329.3|17249.3|17328.06|17248.06|10
1730251150000|2024-10-30 01:19:10|17329.12|17249.12|17330.54|17250.54|17330.54|17250.54|17328.97|17248.97|10
1730251160000|2024-10-30 01:19:20|17332.81|17252.81|17332.29|17252.29|17334.13|17254.13|17332.29|17252.29|10
1730251170000|2024-10-30 01:19:30|17332.06|17252.06|17331.09|17251.09|17333.88|17253.88|17331.09|17251.09|10
1730251180000|2024-10-30 01:19:40|17330.94|17250.94|17330.06|17250.06|17330.94|17250.94|17329.96|17249.96|10
1730251190000|2024-10-30 01:19:50|17330.05|17250.05|17330.61|17250.61|17330.61|17250.61|17330.05|17250.05|8
1730251200000|2024-10-30 01:20:00|17330.53|17250.53|17331.69|17251.69|17331.69|17251.69|17330.53|17250.53|9
1730251210000|2024-10-30 01:20:10|17331.46|17251.46|17335.32|17255.32|17335.32|17255.32|17331.32|17251.32|10
1730251220000|2024-10-30 01:20:20|17335.89|17255.89|17336.3|17256.3|17336.57|17256.57|17335.89|17255.89|8
1730251230000|2024-10-30 01:20:30|17335.66|17255.66|17332.61|17252.61|17335.66|17255.66|17332.35|17252.35|10
1730251240000|2024-10-30 01:20:40|17332.78|17252.78|17332.58|17252.58|17332.82|17252.82|17331.79|17251.79|10
1730251250000|2024-10-30 01:20:50|17332.78|17252.78|17339.32|17259.32|17339.32|17259.32|17332.11|17252.11|10
1730251260000|2024-10-30 01:21:00|17339.64|17259.64|17347.92|17267.92|17347.92|17267.92|17339.64|17259.64|10
1730251270000|2024-10-30 01:21:10|17348.47|17268.47|17346.28|17266.28|17348.53|17268.53|17346.28|17266.28|10
1730251280000|2024-10-30 01:21:20|17346.16|17266.16|17344.64|17264.64|17346.16|17266.16|17344.64|17264.64|10
1730251290000|2024-10-30 01:21:30|17344.66|17264.66|17342.72|17262.72|17344.66|17264.66|17342.72|17262.72|10
1730251300000|2024-10-30 01:21:40|17343.08|17263.08|17341.26|17261.26|17343.08|17263.08|17341.26|17261.26|10
1730251310000|2024-10-30 01:21:50|17341.44|17261.44|17341.91|17261.91|17341.91|17261.91|17341.2|17261.2|9
1730251320000|2024-10-30 01:22:00|17341.75|17261.75|17341.12|17261.12|17342.69|17262.69|17340.81|17260.81|10
1730251330000|2024-10-30 01:22:10|17340.99|17260.99|17343.25|17263.25|17343.25|17263.25|17340.99|17260.99|10
1730251340000|2024-10-30 01:22:20|17343.33|17263.33|17341.91|17261.91|17343.66|17263.66|17341.85|17261.85|10
1730251350000|2024-10-30 01:22:30|17342.43|17262.43|17343.31|17263.31|17343.31|17263.31|17342.43|17262.43|10
1730251360000|2024-10-30 01:22:40|17343.33|17263.33|17342.36|17262.36|17343.48|17263.48|17342.09|17262.09|10
1730251370000|2024-10-30 01:22:50|17342.52|17262.52|17336.55|17256.55|17342.64|17262.64|17336.39|17256.39|10
1730251380000|2024-10-30 01:23:00|17336.5|17256.5|17336.07|17256.07|17336.69|17256.69|17336.07|17256.07|10
1730251390000|2024-10-30 01:23:10|17335.88|17255.88|17335.64|17255.64|17335.88|17255.88|17334.27|17254.27|10
1730251400000|2024-10-30 01:23:20|17335.7|17255.7|17335.56|17255.56|17336.06|17256.06|17335.56|17255.56|9
1730251410000|2024-10-30 01:23:30|17335.52|17255.52|17334.96|17254.96|17335.69|17255.69|17334.96|17254.96|10
1730251420000|2024-10-30 01:23:40|17335.06|17255.06|17333.38|17253.38|17335.06|17255.06|17333.38|17253.38|10
1730251430000|2024-10-30 01:23:50|17333.34|17253.34|17333.05|17253.05|17333.34|17253.34|17332.78|17252.78|10
1730251440000|2024-10-30 01:24:00|17333.12|17253.12|17333.99|17253.99|17333.99|17253.99|17333.12|17253.12|10
1730251450000|2024-10-30 01:24:10|17334.24|17254.24|17335.36|17255.36|17335.47|17255.47|17334.13|17254.13|10
1730251460000|2024-10-30 01:24:20|17335.01|17255.01|17334.13|17254.13|17335.01|17255.01|17334.13|17254.13|8
1730251470000|2024-10-30 01:24:30|17333.72|17253.72|17331.11|17251.11|17333.72|17253.72|17331.11|17251.11|10
1730251480000|2024-10-30 01:24:40|17330.89|17250.89|17328.41|17248.41|17330.89|17250.89|17328.35|17248.35|10
1730251490000|2024-10-30 01:24:50|17328.45|17248.45|17326.33|17246.33|17328.45|17248.45|17326.3|17246.3|10
1730251500000|2024-10-30 01:25:00|17325.73|17245.73|17326.51|17246.51|17326.51|17246.51|17324.76|17244.76|10
1730251510000|2024-10-30 01:25:10|17326.65|17246.65|17327.77|17247.77|17328.26|17248.26|17326.64|17246.64|10
1730251520000|2024-10-30 01:25:20|17327.78|17247.78|17332.58|17252.58|17333.55|17253.55|17327.78|17247.78|10
1730251530000|2024-10-30 01:25:30|17332.45|17252.45|17332.56|17252.56|17332.56|17252.56|17331.08|17251.08|10
1730251540000|2024-10-30 01:25:40|17332.61|17252.61|17331.09|17251.09|17332.61|17252.61|17330.92|17250.92|10
1730251550000|2024-10-30 01:25:50|17330.76|17250.76|17327.43|17247.43|17330.76|17250.76|17327.43|17247.43|10
1730251560000|2024-10-30 01:26:00|17327.51|17247.51|17325.6|17245.6|17327.77|17247.77|17325.6|17245.6|10
1730251570000|2024-10-30 01:26:10|17325.22|17245.22|17324.76|17244.76|17326.57|17246.57|17324.71|17244.71|10
1730251580000|2024-10-30 01:26:20|17324.31|17244.31|17325.21|17245.21|17325.25|17245.25|17324.31|17244.31|10
1730251590000|2024-10-30 01:26:30|17325.22|17245.22|17325|17245|17325.28|17245.28|17324.98|17244.98|10
1730251600000|2024-10-30 01:26:40|17324.94|17244.94|17327.04|17247.04|17327.04|17247.04|17324.94|17244.94|10
1730251610000|2024-10-30 01:26:50|17327.26|17247.26|17329.31|17249.31|17329.31|17249.31|17327.26|17247.26|10
1730251620000|2024-10-30 01:27:00|17329.54|17249.54|17330.79|17250.79|17330.79|17250.79|17329.54|17249.54|10
1730251630000|2024-10-30 01:27:10|17331.08|17251.08|17331.44|17251.44|17331.96|17251.96|17331.08|17251.08|9
1730251640000|2024-10-30 01:27:20|17331.23|17251.23|17332.1|17252.1|17332.59|17252.59|17331.23|17251.23|10
1730251650000|2024-10-30 01:27:30|17332.29|17252.29|17333.27|17253.27|17333.52|17253.52|17332.04|17252.04|10
1730251660000|2024-10-30 01:27:40|17333.31|17253.31|17334.19|17254.19|17334.19|17254.19|17333.31|17253.31|10
1730251670000|2024-10-30 01:27:50|17335.76|17255.76|17337.42|17257.42|17337.42|17257.42|17335.75|17255.75|10
1730251680000|2024-10-30 01:28:00|17338.07|17258.07|17339.51|17259.51|17339.65|17259.65|17338.07|17258.07|10
1730251690000|2024-10-30 01:28:10|17339.55|17259.55|17343.5|17263.5|17343.5|17263.5|17339.55|17259.55|9
1730251700000|2024-10-30 01:28:20|17343.6|17263.6|17344.4|17264.4|17344.52|17264.52|17343.6|17263.6|10
1730251710000|2024-10-30 01:28:30|17344.43|17264.43|17346.21|17266.21|17346.21|17266.21|17344.25|17264.25|9
1730251720000|2024-10-30 01:28:40|17346.02|17266.02|17346.11|17266.11|17346.82|17266.82|17346.02|17266.02|10
1730251730000|2024-10-30 01:28:50|17346.01|17266.01|17345.89|17265.89|17346.01|17266.01|17345.7|17265.7|10
1730251740000|2024-10-30 01:29:00|17345.8|17265.8|17343.24|17263.24|17345.8|17265.8|17343.24|17263.24|10
1730251750000|2024-10-30 01:29:10|17343.04|17263.04|17342.3|17262.3|17343.04|17263.04|17342.26|17262.26|10
1730251760000|2024-10-30 01:29:20|17342.5|17262.5|17343.59|17263.59|17343.72|17263.72|17342.48|17262.48|10
1730251770000|2024-10-30 01:29:30|17343.66|17263.66|17344.46|17264.46|17344.46|17264.46|17343.66|17263.66|10
1730251780000|2024-10-30 01:29:40|17344.06|17264.06|17343.5|17263.5|17344.06|17264.06|17343.39|17263.39|9
1730251790000|2024-10-30 01:29:50|17343.82|17263.82|17344.28|17264.28|17344.48|17264.48|17343.64|17263.64|10
1730251800000|2024-10-30 01:30:00|17344.13|17264.13|17343.21|17263.21|17344.63|17264.63|17343.21|17263.21|9
1730251810000|2024-10-30 01:30:10|17343.9|17263.9|17345.32|17265.32|17345.56|17265.56|17343.9|17263.9|10
1730251820000|2024-10-30 01:30:20|17345.03|17265.03|17342.84|17262.84|17345.03|17265.03|17342.6|17262.6|10
1730251830000|2024-10-30 01:30:30|17343.66|17263.66|17345.1|17265.1|17345.1|17265.1|17343.66|17263.66|10
1730251840000|2024-10-30 01:30:40|17345.03|17265.03|17345.41|17265.41|17345.9|17265.9|17345.03|17265.03|10
1730251850000|2024-10-30 01:30:50|17345.56|17265.56|17346.13|17266.13|17346.22|17266.22|17345.3|17265.3|10
1730251860000|2024-10-30 01:31:00|17346.11|17266.11|17347.88|17267.88|17347.9|17267.9|17346.06|17266.06|10
1730251870000|2024-10-30 01:31:10|17347.68|17267.68|17351.13|17271.13|17351.13|17271.13|17346.75|17266.75|10
1730251880000|2024-10-30 01:31:20|17351.11|17271.11|17357.5|17277.5|17357.5|17277.5|17351.11|17271.11|10
1730251890000|2024-10-30 01:31:30|17358.71|17278.71|17366.1|17286.1|17366.1|17286.1|17358.56|17278.56|9
1730251900000|2024-10-30 01:31:40|17366.17|17286.17|17367.04|17287.04|17368.02|17288.02|17366.17|17286.17|10
1730251910000|2024-10-30 01:31:50|17366.77|17286.77|17370.42|17290.42|17370.42|17290.42|17366.46|17286.46|9
1730251920000|2024-10-30 01:32:00|17370.34|17290.34|17371.2|17291.2|17371.2|17291.2|17370.34|17290.34|9
1730251930000|2024-10-30 01:32:10|17371.63|17291.63|17371.28|17291.28|17371.65|17291.65|17371.2|17291.2|10
1730251940000|2024-10-30 01:32:20|17371.57|17291.57|17372.37|17292.37|17372.37|17292.37|17371.09|17291.09|10
1730251950000|2024-10-30 01:32:30|17372.31|17292.31|17374.04|17294.04|17374.55|17294.55|17371.39|17291.39|10
1730251960000|2024-10-30 01:32:40|17374|17294|17372.6|17292.6|17374|17294|17372.47|17292.47|10
1730251970000|2024-10-30 01:32:50|17373|17293|17372.96|17292.96|17373.87|17293.87|17372.96|17292.96|10
1730251980000|2024-10-30 01:33:00|17373.11|17293.11|17372.03|17292.03|17373.55|17293.55|17372.03|17292.03|10
1730251990000|2024-10-30 01:33:10|17372.07|17292.07|17373.41|17293.41|17373.58|17293.58|17372.07|17292.07|10
1730252000000|2024-10-30 01:33:20|17374.45|17294.45|17375.86|17295.86|17375.95|17295.95|17374.45|17294.45|9
1730252010000|2024-10-30 01:33:30|17375.97|17295.97|17377.95|17297.95|17377.95|17297.95|17375.97|17295.97|10
1730252020000|2024-10-30 01:33:40|17378.25|17298.25|17378.69|17298.69|17378.69|17298.69|17378.2|17298.2|10
1730252030000|2024-10-30 01:33:50|17378.86|17298.86|17379.05|17299.05|17379.05|17299.05|17378.42|17298.42|8
1730252040000|2024-10-30 01:34:00|17379.09|17299.09|17380.68|17300.68|17380.68|17300.68|17379.05|17299.05|9
1730252050000|2024-10-30 01:34:10|17380.93|17300.93|17382.61|17302.61|17382.88|17302.88|17380.93|17300.93|9
1730252060000|2024-10-30 01:34:20|17383.34|17303.34|17381.6|17301.6|17383.34|17303.34|17381.6|17301.6|10
1730252070000|2024-10-30 01:34:30|17380.87|17300.87|17381.93|17301.93|17382.89|17302.89|17380.7|17300.7|10
1730252080000|2024-10-30 01:34:40|17381.79|17301.79|17383.1|17303.1|17383.17|17303.17|17381.49|17301.49|10
1730252090000|2024-10-30 01:34:50|17382.43|17302.43|17382.45|17302.45|17383.35|17303.35|17381.55|17301.55|10
1730252100000|2024-10-30 01:35:00|17381.85|17301.85|17382.79|17302.79|17383.02|17303.02|17381.07|17301.07|10
1730252110000|2024-10-30 01:35:10|17382.76|17302.76|17381.89|17301.89|17382.76|17302.76|17380.78|17300.78|10
1730252120000|2024-10-30 01:35:20|17381.48|17301.48|17382.96|17302.96|17382.96|17302.96|17381.48|17301.48|10
1730252130000|2024-10-30 01:35:30|17382.95|17302.95|17384.12|17304.12|17384.68|17304.68|17382.95|17302.95|10
1730252140000|2024-10-30 01:35:40|17384.21|17304.21|17381.83|17301.83|17384.59|17304.59|17381.83|17301.83|10
1730252150000|2024-10-30 01:35:50|17381.51|17301.51|17381.54|17301.54|17381.91|17301.91|17381.29|17301.29|9
1730252160000|2024-10-30 01:36:00|17381.55|17301.55|17379.32|17299.32|17381.55|17301.55|17379.32|17299.32|10
1730252170000|2024-10-30 01:36:10|17378.98|17298.98|17378.21|17298.21|17378.98|17298.98|17378.14|17298.14|10
1730252180000|2024-10-30 01:36:20|17378.06|17298.06|17377.65|17297.65|17378.85|17298.85|17377.65|17297.65|8
1730252190000|2024-10-30 01:36:30|17377.24|17297.24|17380.39|17300.39|17380.39|17300.39|17377.03|17297.03|10
1730252200000|2024-10-30 01:36:40|17380.67|17300.67|17383.75|17303.75|17383.75|17303.75|17380.67|17300.67|10
1730252210000|2024-10-30 01:36:50|17383.98|17303.98|17386.83|17306.83|17386.94|17306.94|17383.98|17303.98|10
1730252220000|2024-10-30 01:37:00|17385.77|17305.77|17384.78|17304.78|17387.29|17307.29|17384.78|17304.78|10
1730252230000|2024-10-30 01:37:10|17384.82|17304.82|17385.95|17305.95|17385.95|17305.95|17384.58|17304.58|10
1730252240000|2024-10-30 01:37:20|17387.19|17307.19|17388.57|17308.57|17388.57|17308.57|17387.19|17307.19|9
1730252250000|2024-10-30 01:37:30|17388.58|17308.58|17390.43|17310.43|17390.43|17310.43|17386.04|17306.04|9
1730252260000|2024-10-30 01:37:40|17390.95|17310.95|17393.21|17313.21|17393.21|17313.21|17390.95|17310.95|10
1730252270000|2024-10-30 01:37:50|17393.24|17313.24|17395.62|17315.62|17396.18|17316.18|17393.24|17313.24|10
1730252280000|2024-10-30 01:38:00|17395.87|17315.87|17398.49|17318.49|17398.49|17318.49|17395.8|17315.8|10
1730252290000|2024-10-30 01:38:10|17398.83|17318.83|17399.32|17319.32|17399.32|17319.32|17398.66|17318.66|10
1730252300000|2024-10-30 01:38:20|17399.33|17319.33|17397.02|17317.02|17399.33|17319.33|17396.66|17316.66|10
1730252310000|2024-10-30 01:38:30|17396.76|17316.76|17387.97|17307.97|17396.76|17316.76|17387.97|17307.97|10
1730252320000|2024-10-30 01:38:40|17387.8|17307.8|17388.45|17308.45|17388.45|17308.45|17387.7|17307.7|8
1730252330000|2024-10-30 01:38:50|17388.59|17308.59|17392.16|17312.16|17392.16|17312.16|17388.59|17308.59|10
1730252340000|2024-10-30 01:39:00|17392.46|17312.46|17391.89|17311.89|17392.69|17312.69|17391.89|17311.89|10
1730252350000|2024-10-30 01:39:10|17391.72|17311.72|17390.26|17310.26|17391.72|17311.72|17390.26|17310.26|10
1730252360000|2024-10-30 01:39:20|17390.07|17310.07|17390.69|17310.69|17390.69|17310.69|17389.87|17309.87|10
1730252370000|2024-10-30 01:39:30|17390.97|17310.97|17392.68|17312.68|17393.86|17313.86|17390.94|17310.94|9
1730252380000|2024-10-30 01:39:40|17392.66|17312.66|17393.82|17313.82|17393.82|17313.82|17392.49|17312.49|10
1730252390000|2024-10-30 01:39:50|17393.49|17313.49|17391.65|17311.65|17393.49|17313.49|17391.65|17311.65|10
1730252400000|2024-10-30 01:40:00|17391.72|17311.72|17394.18|17314.18|17394.76|17314.76|17391.72|17311.72|10
1730252410000|2024-10-30 01:40:10|17394|17314|17392.8|17312.8|17394.02|17314.02|17392.8|17312.8|10
1730252420000|2024-10-30 01:40:20|17392.32|17312.32|17396.25|17316.25|17396.25|17316.25|17392.32|17312.32|10
1730252430000|2024-10-30 01:40:30|17396.55|17316.55|17396.66|17316.66|17397.08|17317.08|17395.69|17315.69|10
1730252440000|2024-10-30 01:40:40|17395.52|17315.52|17396.47|17316.47|17396.47|17316.47|17394.93|17314.93|9
1730252450000|2024-10-30 01:40:50|17396.44|17316.44|17394.52|17314.52|17396.44|17316.44|17394.52|17314.52|9
1730252460000|2024-10-30 01:41:00|17394.54|17314.54|17392.69|17312.69|17394.54|17314.54|17392.62|17312.62|10
1730252470000|2024-10-30 01:41:10|17392.35|17312.35|17393.73|17313.73|17393.85|17313.85|17391.79|17311.79|9
1730252480000|2024-10-30 01:41:20|17393.69|17313.69|17393.78|17313.78|17393.78|17313.78|17393.03|17313.03|10
1730252490000|2024-10-30 01:41:30|17393.36|17313.36|17395.85|17315.85|17396.67|17316.67|17392.91|17312.91|10
1730252500000|2024-10-30 01:41:40|17395.49|17315.49|17394.64|17314.64|17395.49|17315.49|17394.64|17314.64|9
1730252510000|2024-10-30 01:41:50|17394.61|17314.61|17394.75|17314.75|17395.21|17315.21|17394.61|17314.61|10
1730252520000|2024-10-30 01:42:00|17394.67|17314.67|17394.46|17314.46|17394.73|17314.73|17394.4|17314.4|10
1730252530000|2024-10-30 01:42:10|17394.66|17314.66|17395.55|17315.55|17395.55|17315.55|17392.69|17312.69|9
1730252540000|2024-10-30 01:42:20|17396.85|17316.85|17395.14|17315.14|17397.43|17317.43|17395.14|17315.14|10
1730252550000|2024-10-30 01:42:30|17395.11|17315.11|17396.09|17316.09|17396.22|17316.22|17395.11|17315.11|9
1730252560000|2024-10-30 01:42:40|17396|17316|17394.25|17314.25|17396.09|17316.09|17394.01|17314.01|10
1730252570000|2024-10-30 01:42:50|17394.09|17314.09|17393.36|17313.36|17394.09|17314.09|17393.36|17313.36|10
1730252580000|2024-10-30 01:43:00|17393.8|17313.8|17394.82|17314.82|17395.04|17315.04|17393.8|17313.8|10
1730252590000|2024-10-30 01:43:10|17394.44|17314.44|17393.63|17313.63|17394.44|17314.44|17393.63|17313.63|8
1730252600000|2024-10-30 01:43:20|17393.78|17313.78|17393.68|17313.68|17393.8|17313.8|17393.56|17313.56|10
1730252610000|2024-10-30 01:43:30|17393.58|17313.58|17401.35|17321.35|17402.36|17322.36|17393.58|17313.58|8
1730252620000|2024-10-30 01:43:40|17401.3|17321.3|17398.32|17318.32|17401.3|17321.3|17398.32|17318.32|10
1730252630000|2024-10-30 01:43:50|17398.3|17318.3|17396.9|17316.9|17398.3|17318.3|17396.9|17316.9|9
1730252640000|2024-10-30 01:44:00|17397|17317|17395.14|17315.14|17397|17317|17395.14|17315.14|10
1730252650000|2024-10-30 01:44:10|17395.16|17315.16|17394.41|17314.41|17395.16|17315.16|17394.41|17314.41|10
1730252660000|2024-10-30 01:44:20|17393.55|17313.55|17393.27|17313.27|17393.89|17313.89|17393.27|17313.27|10
1730252670000|2024-10-30 01:44:30|17393.22|17313.22|17392.91|17312.91|17393.5|17313.5|17392.91|17312.91|10
1730252680000|2024-10-30 01:44:40|17393.03|17313.03|17392.9|17312.9|17393.03|17313.03|17392.58|17312.58|10
1730252690000|2024-10-30 01:44:50|17393.01|17313.01|17392.78|17312.78|17393.07|17313.07|17392.68|17312.68|10
1730252700000|2024-10-30 01:45:00|17392.8|17312.8|17391.96|17311.96|17393.06|17313.06|17391.96|17311.96|10
1730252710000|2024-10-30 01:45:10|17391.78|17311.78|17389.73|17309.73|17391.78|17311.78|17389.73|17309.73|10
1730252720000|2024-10-30 01:45:20|17389.74|17309.74|17389.67|17309.67|17390.35|17310.35|17389.67|17309.67|10
1730252730000|2024-10-30 01:45:30|17389.65|17309.65|17389.28|17309.28|17390.01|17310.01|17389.28|17309.28|9
1730252740000|2024-10-30 01:45:40|17389.38|17309.38|17389.33|17309.33|17389.57|17309.57|17389.25|17309.25|10
1730252750000|2024-10-30 01:45:50|17389.14|17309.14|17388.97|17308.97|17389.52|17309.52|17388.97|17308.97|10
1730252760000|2024-10-30 01:46:00|17388.03|17308.03|17386.78|17306.78|17388.03|17308.03|17386.78|17306.78|10
1730252770000|2024-10-30 01:46:10|17386.89|17306.89|17386.97|17306.97|17386.98|17306.98|17386.17|17306.17|10
1730252780000|2024-10-30 01:46:20|17387.07|17307.07|17387.28|17307.28|17387.28|17307.28|17386.58|17306.58|10
1730252790000|2024-10-30 01:46:30|17387.47|17307.47|17385.41|17305.41|17387.7|17307.7|17385.37|17305.37|10
1730252800000|2024-10-30 01:46:40|17384.8|17304.8|17385.13|17305.13|17385.17|17305.17|17384.58|17304.58|10
1730252810000|2024-10-30 01:46:50|17385.04|17305.04|17386.28|17306.28|17386.46|17306.46|17385.04|17305.04|10
1730252820000|2024-10-30 01:47:00|17386.24|17306.24|17385.03|17305.03|17386.24|17306.24|17385.03|17305.03|10
1730252830000|2024-10-30 01:47:10|17384.9|17304.9|17384.59|17304.59|17385.45|17305.45|17384.59|17304.59|10
1730252840000|2024-10-30 01:47:20|17384.35|17304.35|17384.62|17304.62|17384.96|17304.96|17384.28|17304.28|10
1730252850000|2024-10-30 01:47:30|17385.02|17305.02|17387.49|17307.49|17387.49|17307.49|17385.02|17305.02|10
1730252860000|2024-10-30 01:47:40|17387.68|17307.68|17391.19|17311.19|17391.19|17311.19|17387.68|17307.68|10
1730252870000|2024-10-30 01:47:50|17391.24|17311.24|17392.4|17312.4|17392.4|17312.4|17391.24|17311.24|10
1730252880000|2024-10-30 01:48:00|17392.74|17312.74|17395.78|17315.78|17395.78|17315.78|17392.74|17312.74|10
1730252890000|2024-10-30 01:48:10|17396.25|17316.25|17400.16|17320.16|17400.16|17320.16|17396.25|17316.25|10
1730252900000|2024-10-30 01:48:20|17399.49|17319.49|17401.58|17321.58|17401.58|17321.58|17397.35|17317.35|10
1730252910000|2024-10-30 01:48:30|17402.35|17322.35|17404.9|17324.9|17404.9|17324.9|17402.35|17322.35|10
1730252920000|2024-10-30 01:48:40|17405.23|17325.23|17406.36|17326.36|17406.36|17326.36|17405.2|17325.2|9
1730252930000|2024-10-30 01:48:50|17406.41|17326.41|17407.34|17327.34|17407.34|17327.34|17406.06|17326.06|10
1730252940000|2024-10-30 01:49:00|17407.75|17327.75|17407.36|17327.36|17408.23|17328.23|17407.36|17327.36|10
1730252950000|2024-10-30 01:49:10|17406.7|17326.7|17407.44|17327.44|17407.8|17327.8|17406.7|17326.7|10
1730252960000|2024-10-30 01:49:20|17407.48|17327.48|17406.45|17326.45|17407.57|17327.57|17405.7|17325.7|10
1730252970000|2024-10-30 01:49:30|17406.12|17326.12|17405.47|17325.47|17406.38|17326.38|17405.47|17325.47|10
1730252980000|2024-10-30 01:49:40|17405.54|17325.54|17407.69|17327.69|17407.79|17327.79|17405.54|17325.54|9
1730252990000|2024-10-30 01:49:50|17407.97|17327.97|17407.67|17327.67|17407.97|17327.97|17407.38|17327.38|10
1730253000000|2024-10-30 01:50:00|17407.09|17327.09|17408.82|17328.82|17408.82|17328.82|17406.41|17326.41|10
1730253010000|2024-10-30 01:50:10|17408.84|17328.84|17406.7|17326.7|17409.3|17329.3|17406.7|17326.7|10
1730253020000|2024-10-30 01:50:20|17406.82|17326.82|17407.51|17327.51|17407.6|17327.6|17406.72|17326.72|10
1730253030000|2024-10-30 01:50:30|17407.75|17327.75|17407.97|17327.97|17408.28|17328.28|17407.75|17327.75|10
1730253040000|2024-10-30 01:50:40|17408.17|17328.17|17408.85|17328.85|17409.06|17329.06|17407.79|17327.79|8
1730253050000|2024-10-30 01:50:50|17408.83|17328.83|17408.88|17328.88|17408.97|17328.97|17408.52|17328.52|10
1730253060000|2024-10-30 01:51:00|17408.13|17328.13|17406.99|17326.99|17409.12|17329.12|17406.99|17326.99|10
1730253070000|2024-10-30 01:51:10|17407.07|17327.07|17406.05|17326.05|17407.07|17327.07|17406.05|17326.05|9
1730253080000|2024-10-30 01:51:20|17406.13|17326.13|17404.25|17324.25|17406.13|17326.13|17404.25|17324.25|10
1730253090000|2024-10-30 01:51:30|17403.89|17323.89|17404.06|17324.06|17404.09|17324.09|17403.89|17323.89|8
1730253100000|2024-10-30 01:51:40|17405.26|17325.26|17405.89|17325.89|17406.06|17326.06|17405.26|17325.26|8
1730253110000|2024-10-30 01:51:50|17406.17|17326.17|17406.14|17326.14|17406.4|17326.4|17406.14|17326.14|10
1730253120000|2024-10-30 01:52:00|17406.15|17326.15|17407.78|17327.78|17408.43|17328.43|17406.05|17326.05|10
1730253130000|2024-10-30 01:52:10|17407.7|17327.7|17409.88|17329.88|17409.88|17329.88|17407.66|17327.66|10
1730253140000|2024-10-30 01:52:20|17410.48|17330.48|17411.73|17331.73|17411.73|17331.73|17410.48|17330.48|10
1730253150000|2024-10-30 01:52:30|17411.74|17331.74|17411.8|17331.8|17412.46|17332.46|17411.74|17331.74|10
1730253160000|2024-10-30 01:52:40|17412.24|17332.24|17413.36|17333.36|17413.69|17333.69|17412.24|17332.24|10
1730253170000|2024-10-30 01:52:50|17413.16|17333.16|17413.65|17333.65|17413.65|17333.65|17412.75|17332.75|10
1730253180000|2024-10-30 01:53:00|17413.76|17333.76|17413.98|17333.98|17414.28|17334.28|17413.58|17333.58|9
1730253190000|2024-10-30 01:53:10|17414.2|17334.2|17414|17334|17414.37|17334.37|17413.94|17333.94|10
1730253200000|2024-10-30 01:53:20|17414.04|17334.04|17414.25|17334.25|17414.25|17334.25|17413.06|17333.06|10
1730253210000|2024-10-30 01:53:30|17413.85|17333.85|17413.3|17333.3|17414.11|17334.11|17413.3|17333.3|7
1730253220000|2024-10-30 01:53:40|17413.22|17333.22|17413.47|17333.47|17413.47|17333.47|17413.22|17333.22|10
1730253230000|2024-10-30 01:53:50|17413.12|17333.12|17414.71|17334.71|17414.71|17334.71|17412.93|17332.93|10
1730253240000|2024-10-30 01:54:00|17414.59|17334.59|17415.41|17335.41|17415.41|17335.41|17414.58|17334.58|10
1730253250000|2024-10-30 01:54:10|17415.29|17335.29|17416.33|17336.33|17416.42|17336.42|17415.29|17335.29|10
1730253260000|2024-10-30 01:54:20|17415.97|17335.97|17416.68|17336.68|17416.68|17336.68|17415.97|17335.97|10
1730253270000|2024-10-30 01:54:30|17416.86|17336.86|17414.98|17334.98|17416.86|17336.86|17414.95|17334.95|9
1730253280000|2024-10-30 01:54:40|17415.15|17335.15|17413.74|17333.74|17415.15|17335.15|17413.74|17333.74|10
1730253290000|2024-10-30 01:54:50|17413.71|17333.71|17412.78|17332.78|17413.71|17333.71|17412.39|17332.39|10
1730253300000|2024-10-30 01:55:00|17412.94|17332.94|17411.91|17331.91|17412.97|17332.97|17411.79|17331.79|10
1730253310000|2024-10-30 01:55:10|17410.79|17330.79|17408.66|17328.66|17410.79|17330.79|17408.66|17328.66|10
1730253320000|2024-10-30 01:55:20|17408.29|17328.29|17408.19|17328.19|17408.69|17328.69|17407.85|17327.85|10
1730253330000|2024-10-30 01:55:30|17408.54|17328.54|17408.85|17328.85|17409.19|17329.19|17408.5|17328.5|10
1730253340000|2024-10-30 01:55:40|17408.55|17328.55|17406.54|17326.54|17408.55|17328.55|17406.51|17326.51|10
1730253350000|2024-10-30 01:55:50|17406.5|17326.5|17406.66|17326.66|17406.86|17326.86|17406.05|17326.05|10
1730253360000|2024-10-30 01:56:00|17406.9|17326.9|17405.87|17325.87|17406.93|17326.93|17405.87|17325.87|10
1730253370000|2024-10-30 01:56:10|17405.94|17325.94|17406.1|17326.1|17406.1|17326.1|17405.55|17325.55|9
1730253380000|2024-10-30 01:56:20|17406.11|17326.11|17406.16|17326.16|17406.24|17326.24|17405.83|17325.83|10
1730253390000|2024-10-30 01:56:30|17406.15|17326.15|17406.24|17326.24|17406.36|17326.36|17406.09|17326.09|10
1730253400000|2024-10-30 01:56:40|17406.19|17326.19|17407.08|17327.08|17407.17|17327.17|17406.18|17326.18|10
1730253410000|2024-10-30 01:56:50|17407.51|17327.51|17409.98|17329.98|17409.98|17329.98|17407.51|17327.51|10
1730253420000|2024-10-30 01:57:00|17412.9|17332.9|17418.81|17338.81|17419.15|17339.15|17412.9|17332.9|10
1730253430000|2024-10-30 01:57:10|17418.59|17338.59|17421.47|17341.47|17422.13|17342.13|17418.59|17338.59|10
1730253440000|2024-10-30 01:57:20|17421.96|17341.96|17421.71|17341.71|17422.26|17342.26|17421.37|17341.37|10
1730253450000|2024-10-30 01:57:30|17421.7|17341.7|17421.93|17341.93|17422.09|17342.09|17420.8|17340.8|10
1730253460000|2024-10-30 01:57:40|17421.9|17341.9|17421.9|17341.9|17422.18|17342.18|17421.19|17341.19|7
1730253470000|2024-10-30 01:57:50|17422.06|17342.06|17422.37|17342.37|17422.37|17342.37|17422.01|17342.01|9
1730253480000|2024-10-30 01:58:00|17422.05|17342.05|17418.77|17338.77|17422.05|17342.05|17418.77|17338.77|10
1730253490000|2024-10-30 01:58:10|17418.07|17338.07|17416.1|17336.1|17418.07|17338.07|17416.1|17336.1|10
1730253500000|2024-10-30 01:58:20|17415.49|17335.49|17416.35|17336.35|17417|17337|17415.49|17335.49|10
1730253510000|2024-10-30 01:58:30|17416.34|17336.34|17424.24|17344.24|17424.24|17344.24|17416.14|17336.14|10
1730253520000|2024-10-30 01:58:40|17424.08|17344.08|17425.13|17345.13|17425.17|17345.17|17424.02|17344.02|10
1730253530000|2024-10-30 01:58:50|17426.21|17346.21|17427.33|17347.33|17428.21|17348.21|17426.21|17346.21|10
1730253540000|2024-10-30 01:59:00|17427.38|17347.38|17428.63|17348.63|17428.63|17348.63|17427.38|17347.38|10
1730253550000|2024-10-30 01:59:10|17428.7|17348.7|17428.02|17348.02|17429.11|17349.11|17427.82|17347.82|9
1730253560000|2024-10-30 01:59:20|17427.61|17347.61|17431.33|17351.33|17431.33|17351.33|17427.61|17347.61|10
1730253570000|2024-10-30 01:59:30|17431.25|17351.25|17431.98|17351.98|17433|17353|17431.25|17351.25|10
1730253580000|2024-10-30 01:59:40|17431.94|17351.94|17432.24|17352.24|17432.24|17352.24|17430.96|17350.96|10
1730253590000|2024-10-30 01:59:50|17432.39|17352.39|17432.71|17352.71|17432.71|17352.71|17431.94|17351.94|10
1730253600000|2024-10-30 02:00:00|17432.51|17352.51|17432.85|17352.85|17433.74|17353.74|17432.43|17352.43|10
1730253610000|2024-10-30 02:00:10|17432.96|17352.96|17431.54|17351.54|17432.96|17352.96|17431.54|17351.54|10
1730253620000|2024-10-30 02:00:20|17431.15|17351.15|17430.78|17350.78|17431.67|17351.67|17430.6|17350.6|10
1730253630000|2024-10-30 02:00:30|17430.9|17350.9|17432.27|17352.27|17432.27|17352.27|17430.73|17350.73|9
1730253640000|2024-10-30 02:00:40|17432.32|17352.32|17433.54|17353.54|17433.54|17353.54|17432.31|17352.31|10
1730253650000|2024-10-30 02:00:50|17433.7|17353.7|17432.15|17352.15|17433.72|17353.72|17432.15|17352.15|10
1730253660000|2024-10-30 02:01:00|17432.14|17352.14|17432.37|17352.37|17432.37|17352.37|17431.48|17351.48|10
1730253670000|2024-10-30 02:01:10|17432.15|17352.15|17431.38|17351.38|17432.55|17352.55|17431.1|17351.1|10
1730253680000|2024-10-30 02:01:20|17432.13|17352.13|17434.36|17354.36|17434.36|17354.36|17432.13|17352.13|9
1730253690000|2024-10-30 02:01:30|17434.26|17354.26|17435.35|17355.35|17435.63|17355.63|17434.26|17354.26|10
1730253700000|2024-10-30 02:01:40|17435.31|17355.31|17433.4|17353.4|17435.44|17355.44|17433.4|17353.4|10
1730253710000|2024-10-30 02:01:50|17433.48|17353.48|17434.28|17354.28|17434.43|17354.43|17433.48|17353.48|10
1730253720000|2024-10-30 02:02:00|17434.54|17354.54|17433.66|17353.66|17434.54|17354.54|17433.66|17353.66|10
1730253730000|2024-10-30 02:02:10|17433.15|17353.15|17432.35|17352.35|17433.15|17353.15|17432.16|17352.16|10
1730253740000|2024-10-30 02:02:20|17431.77|17351.77|17430.61|17350.61|17431.77|17351.77|17430.61|17350.61|10
1730253750000|2024-10-30 02:02:30|17430.51|17350.51|17429.67|17349.67|17430.99|17350.99|17429.67|17349.67|9
1730253760000|2024-10-30 02:02:40|17429.66|17349.66|17429.02|17349.02|17429.68|17349.68|17428.86|17348.86|10
1730253770000|2024-10-30 02:02:50|17429.21|17349.21|17429.08|17349.08|17429.31|17349.31|17428.74|17348.74|10
1730253780000|2024-10-30 02:03:00|17429.07|17349.07|17429.13|17349.13|17429.27|17349.27|17429.01|17349.01|10
1730253790000|2024-10-30 02:03:10|17429.31|17349.31|17429.54|17349.54|17429.64|17349.64|17428.67|17348.67|9
1730253800000|2024-10-30 02:03:20|17429.92|17349.92|17431.98|17351.98|17431.98|17351.98|17429.92|17349.92|10
1730253810000|2024-10-30 02:03:30|17427.58|17347.58|17428.18|17348.18|17428.32|17348.32|17427.22|17347.22|10
1730253820000|2024-10-30 02:03:40|17428.21|17348.21|17429.79|17349.79|17429.79|17349.79|17428.21|17348.21|10
1730253830000|2024-10-30 02:03:50|17429.7|17349.7|17429.31|17349.31|17429.75|17349.75|17428.66|17348.66|10
1730253840000|2024-10-30 02:04:00|17430.4|17350.4|17434.71|17354.71|17434.71|17354.71|17430.4|17350.4|10
1730253850000|2024-10-30 02:04:10|17435.03|17355.03|17445.8|17365.8|17445.85|17365.85|17435.03|17355.03|10
1730253860000|2024-10-30 02:04:20|17445.64|17365.64|17446.85|17366.85|17447.11|17367.11|17445.04|17365.04|10
1730253870000|2024-10-30 02:04:30|17446.82|17366.82|17446.62|17366.62|17447.49|17367.49|17446.61|17366.61|10
1730253880000|2024-10-30 02:04:40|17446.92|17366.92|17448.18|17368.18|17448.18|17368.18|17446.6|17366.6|10
1730253890000|2024-10-30 02:04:50|17446.84|17366.84|17446.87|17366.87|17446.87|17366.87|17445.63|17365.63|10
1730253900000|2024-10-30 02:05:00|17447.33|17367.33|17447.07|17367.07|17447.33|17367.33|17446.67|17366.67|10
1730253910000|2024-10-30 02:05:10|17447.31|17367.31|17450.44|17370.44|17450.61|17370.61|17447.15|17367.15|10
1730253920000|2024-10-30 02:05:20|17450.75|17370.75|17453.35|17373.35|17453.57|17373.57|17450.75|17370.75|10
1730253930000|2024-10-30 02:05:30|17453.77|17373.77|17454.22|17374.22|17454.22|17374.22|17453.77|17373.77|8
1730253940000|2024-10-30 02:05:40|17454.21|17374.21|17456.85|17376.85|17456.91|17376.91|17454.21|17374.21|9
1730253950000|2024-10-30 02:05:50|17456.9|17376.9|17457.21|17377.21|17457.74|17377.74|17456.55|17376.55|9
1730253960000|2024-10-30 02:06:00|17457.42|17377.42|17458.48|17378.48|17458.48|17378.48|17457.21|17377.21|8
1730253970000|2024-10-30 02:06:10|17458.4|17378.4|17463.32|17383.32|17463.32|17383.32|17458.32|17378.32|10
1730253980000|2024-10-30 02:06:20|17465.68|17385.68|17466.74|17386.74|17467.74|17387.74|17465.68|17385.68|10
1730253990000|2024-10-30 02:06:30|17466.87|17386.87|17469.38|17389.38|17469.65|17389.65|17466.87|17386.87|10
1730254000000|2024-10-30 02:06:40|17469.27|17389.27|17469.38|17389.38|17469.56|17389.56|17468.74|17388.74|10
1730254010000|2024-10-30 02:06:50|17469.27|17389.27|17470.68|17390.68|17470.68|17390.68|17469.27|17389.27|9
1730254020000|2024-10-30 02:07:00|17470.2|17390.2|17470.13|17390.13|17470.2|17390.2|17468.84|17388.84|10
1730254030000|2024-10-30 02:07:10|17470.14|17390.14|17469.43|17389.43|17470.82|17390.82|17469.43|17389.43|10
1730254040000|2024-10-30 02:07:20|17468.95|17388.95|17470.29|17390.29|17470.29|17390.29|17468.95|17388.95|10
1730254050000|2024-10-30 02:07:30|17470.36|17390.36|17471.68|17391.68|17471.68|17391.68|17470.34|17390.34|9
1730254060000|2024-10-30 02:07:40|17471.7|17391.7|17473.86|17393.86|17473.86|17393.86|17471.7|17391.7|10
1730254070000|2024-10-30 02:07:50|17474.21|17394.21|17474.6|17394.6|17474.71|17394.71|17474.14|17394.14|10
1730254080000|2024-10-30 02:08:00|17474.64|17394.64|17475|17395|17475.71|17395.71|17474.6|17394.6|10
1730254090000|2024-10-30 02:08:10|17474.83|17394.83|17479.55|17399.55|17479.63|17399.63|17474.83|17394.83|10
1730254100000|2024-10-30 02:08:20|17478.97|17398.97|17478.64|17398.64|17479|17399|17478.42|17398.42|10
1730254110000|2024-10-30 02:08:30|17478.7|17398.7|17477.47|17397.47|17479|17399|17477.47|17397.47|9
1730254120000|2024-10-30 02:08:40|17477.2|17397.2|17478.27|17398.27|17478.27|17398.27|17477.2|17397.2|9
1730254130000|2024-10-30 02:08:50|17478.74|17398.74|17478.14|17398.14|17479.24|17399.24|17477.86|17397.86|10
1730254140000|2024-10-30 02:09:00|17478.23|17398.23|17481.33|17401.33|17481.88|17401.88|17478.23|17398.23|10
1730254150000|2024-10-30 02:09:10|17481.29|17401.29|17484.2|17404.2|17484.42|17404.42|17481.29|17401.29|8
1730254160000|2024-10-30 02:09:20|17483.95|17403.95|17482.71|17402.71|17483.95|17403.95|17482.71|17402.71|10
1730254170000|2024-10-30 02:09:30|17482.77|17402.77|17481.45|17401.45|17482.77|17402.77|17481.45|17401.45|10
1730254180000|2024-10-30 02:09:40|17480.32|17400.32|17479.89|17399.89|17480.32|17400.32|17479.48|17399.48|10
1730254190000|2024-10-30 02:09:50|17479.65|17399.65|17478.63|17398.63|17479.83|17399.83|17478.63|17398.63|10
1730254200000|2024-10-30 02:10:00|17478.75|17398.75|17479.3|17399.3|17479.46|17399.46|17478.52|17398.52|10
1730254210000|2024-10-30 02:10:10|17478.99|17398.99|17478.55|17398.55|17478.99|17398.99|17478.26|17398.26|10
1730254220000|2024-10-30 02:10:20|17478.32|17398.32|17473.74|17393.74|17478.32|17398.32|17473.74|17393.74|10
1730254230000|2024-10-30 02:10:30|17473.46|17393.46|17472.43|17392.43|17473.46|17393.46|17471.87|17391.87|10
1730254240000|2024-10-30 02:10:40|17472.54|17392.54|17470.65|17390.65|17472.54|17392.54|17470.64|17390.64|10
1730254250000|2024-10-30 02:10:50|17470.41|17390.41|17467.3|17387.3|17470.41|17390.41|17467.23|17387.23|10
1730254260000|2024-10-30 02:11:00|17467.26|17387.26|17466.24|17386.24|17467.26|17387.26|17466.14|17386.14|10
1730254270000|2024-10-30 02:11:10|17466.72|17386.72|17467.62|17387.62|17467.76|17387.76|17466.72|17386.72|9
1730254280000|2024-10-30 02:11:20|17467.27|17387.27|17468.25|17388.25|17468.3|17388.3|17467.27|17387.27|10
1730254290000|2024-10-30 02:11:30|17468.05|17388.05|17469.31|17389.31|17469.54|17389.54|17468.05|17388.05|10
1730254300000|2024-10-30 02:11:40|17469.3|17389.3|17469.58|17389.58|17469.58|17389.58|17468.84|17388.84|10
1730254310000|2024-10-30 02:11:50|17469.77|17389.77|17470.12|17390.12|17470.12|17390.12|17468.71|17388.71|10
1730254320000|2024-10-30 02:12:00|17470.09|17390.09|17472.85|17392.85|17473.06|17393.06|17470.01|17390.01|10
1730254330000|2024-10-30 02:12:10|17472.7|17392.7|17476.24|17396.24|17476.24|17396.24|17472.43|17392.43|10
1730254340000|2024-10-30 02:12:20|17476.41|17396.41|17474.66|17394.66|17476.41|17396.41|17474.66|17394.66|10
1730254350000|2024-10-30 02:12:30|17474.5|17394.5|17473.35|17393.35|17477.31|17397.31|17473.35|17393.35|9
1730254360000|2024-10-30 02:12:40|17473.43|17393.43|17472.78|17392.78|17473.43|17393.43|17472.66|17392.66|9
1730254370000|2024-10-30 02:12:50|17472.93|17392.93|17471.72|17391.72|17472.93|17392.93|17471.72|17391.72|9
1730254380000|2024-10-30 02:13:00|17471.61|17391.61|17472.18|17392.18|17472.19|17392.19|17471.42|17391.42|10
1730254390000|2024-10-30 02:13:10|17472.73|17392.73|17474.9|17394.9|17474.95|17394.95|17472.54|17392.54|10
1730254400000|2024-10-30 02:13:20|17475.37|17395.37|17476.39|17396.39|17476.39|17396.39|17475.37|17395.37|10
1730254410000|2024-10-30 02:13:30|17476.65|17396.65|17476.02|17396.02|17476.65|17396.65|17476.02|17396.02|10
1730254420000|2024-10-30 02:13:40|17475.89|17395.89|17475.73|17395.73|17475.99|17395.99|17475.73|17395.73|9
1730254430000|2024-10-30 02:13:50|17475.85|17395.85|17475.9|17395.9|17476.39|17396.39|17475.85|17395.85|10
1730254440000|2024-10-30 02:14:00|17476.05|17396.05|17476.2|17396.2|17476.59|17396.59|17475.9|17395.9|9
1730254450000|2024-10-30 02:14:10|17476.16|17396.16|17478.65|17398.65|17478.65|17398.65|17476.16|17396.16|10
1730254460000|2024-10-30 02:14:20|17478.39|17398.39|17478.94|17398.94|17479.07|17399.07|17478.32|17398.32|10
1730254470000|2024-10-30 02:14:30|17479.03|17399.03|17480.68|17400.68|17481.06|17401.06|17479.03|17399.03|10
1730254480000|2024-10-30 02:14:40|17480.35|17400.35|17478.9|17398.9|17480.35|17400.35|17478.26|17398.26|10
1730254490000|2024-10-30 02:14:50|17478.8|17398.8|17477.78|17397.78|17478.8|17398.8|17477.71|17397.71|9
1730254500000|2024-10-30 02:15:00|17477.88|17397.88|17476.38|17396.38|17477.95|17397.95|17476.08|17396.08|10
1730254510000|2024-10-30 02:15:10|17475.79|17395.79|17476.4|17396.4|17476.72|17396.72|17475.22|17395.22|10
1730254520000|2024-10-30 02:15:20|17476.13|17396.13|17476.33|17396.33|17476.91|17396.91|17476.13|17396.13|10
1730254530000|2024-10-30 02:15:30|17475.98|17395.98|17474.57|17394.57|17476.13|17396.13|17473.91|17393.91|10
1730254540000|2024-10-30 02:15:40|17474.59|17394.59|17473.57|17393.57|17474.77|17394.77|17473.33|17393.33|9
1730254550000|2024-10-30 02:15:50|17473.64|17393.64|17470.06|17390.06|17473.72|17393.72|17469.52|17389.52|10
1730254560000|2024-10-30 02:16:00|17470.32|17390.32|17469.22|17389.22|17470.32|17390.32|17469.1|17389.1|10
1730254570000|2024-10-30 02:16:10|17469.32|17389.32|17474.79|17394.79|17474.79|17394.79|17469.32|17389.32|10
1730254580000|2024-10-30 02:16:20|17474.92|17394.92|17477.33|17397.33|17477.33|17397.33|17474.92|17394.92|10
1730254590000|2024-10-30 02:16:30|17477.54|17397.54|17478.84|17398.84|17479.61|17399.61|17477.54|17397.54|10
1730254600000|2024-10-30 02:16:40|17479.06|17399.06|17478.67|17398.67|17479.06|17399.06|17478.52|17398.52|10
1730254610000|2024-10-30 02:16:50|17478.47|17398.47|17477.47|17397.47|17478.49|17398.49|17477.41|17397.41|9
1730254620000|2024-10-30 02:17:00|17477.46|17397.46|17475.59|17395.59|17477.46|17397.46|17475.59|17395.59|10
1730254630000|2024-10-30 02:17:10|17475.23|17395.23|17473.78|17393.78|17475.23|17395.23|17473.78|17393.78|10
1730254640000|2024-10-30 02:17:20|17473.96|17393.96|17476.89|17396.89|17477.53|17397.53|17473.8|17393.8|9
1730254650000|2024-10-30 02:17:30|17477.43|17397.43|17473.32|17393.32|17477.55|17397.55|17473.32|17393.32|10
1730254660000|2024-10-30 02:17:40|17473.14|17393.14|17473.28|17393.28|17474.24|17394.24|17472.89|17392.89|10
1730254670000|2024-10-30 02:17:50|17473.32|17393.32|17472.57|17392.57|17473.53|17393.53|17472.33|17392.33|10
1730254680000|2024-10-30 02:18:00|17473.25|17393.25|17473.65|17393.65|17473.65|17393.65|17473.25|17393.25|10
1730254690000|2024-10-30 02:18:10|17473.45|17393.45|17473.12|17393.12|17473.45|17393.45|17473.12|17393.12|10
1730254700000|2024-10-30 02:18:20|17472.88|17392.88|17471.93|17391.93|17472.88|17392.88|17471.93|17391.93|10
1730254710000|2024-10-30 02:18:30|17471.72|17391.72|17471.5|17391.5|17472.01|17392.01|17471.43|17391.43|10
1730254720000|2024-10-30 02:18:40|17471.43|17391.43|17471.82|17391.82|17471.85|17391.85|17470.69|17390.69|9
1730254730000|2024-10-30 02:18:50|17473.08|17393.08|17475.78|17395.78|17475.78|17395.78|17473.08|17393.08|9
1730254740000|2024-10-30 02:19:00|17475.03|17395.03|17476.61|17396.61|17476.61|17396.61|17475.03|17395.03|9
1730254750000|2024-10-30 02:19:10|17476.72|17396.72|17477.07|17397.07|17477.43|17397.43|17476.45|17396.45|9
1730254760000|2024-10-30 02:19:20|17476.87|17396.87|17476.61|17396.61|17476.87|17396.87|17476.34|17396.34|10
1730254770000|2024-10-30 02:19:30|17476.81|17396.81|17476.7|17396.7|17477|17397|17476.38|17396.38|10
1730254780000|2024-10-30 02:19:40|17476.81|17396.81|17477.39|17397.39|17477.39|17397.39|17476.42|17396.42|10
1730254790000|2024-10-30 02:19:50|17477.35|17397.35|17478.6|17398.6|17478.66|17398.66|17477.35|17397.35|10
1730254800000|2024-10-30 02:20:00|17478.83|17398.83|17480.45|17400.45|17480.45|17400.45|17478.83|17398.83|9
1730254810000|2024-10-30 02:20:10|17480.51|17400.51|17481.42|17401.42|17481.42|17401.42|17480.4|17400.4|10
1730254820000|2024-10-30 02:20:20|17481.95|17401.95|17481.77|17401.77|17482.93|17402.93|17481.77|17401.77|10
1730254830000|2024-10-30 02:20:30|17481.83|17401.83|17480.55|17400.55|17482.01|17402.01|17480.55|17400.55|8
1730254840000|2024-10-30 02:20:40|17480.47|17400.47|17480.35|17400.35|17480.53|17400.53|17480.33|17400.33|10
1730254850000|2024-10-30 02:20:50|17480.34|17400.34|17478.91|17398.91|17480.34|17400.34|17478.9|17398.9|10
1730254860000|2024-10-30 02:21:00|17478.93|17398.93|17479.6|17399.6|17480.21|17400.21|17478.93|17398.93|10
1730254870000|2024-10-30 02:21:10|17479.42|17399.42|17479.79|17399.79|17479.79|17399.79|17479.18|17399.18|9
1730254880000|2024-10-30 02:21:20|17480.21|17400.21|17479.73|17399.73|17480.21|17400.21|17479.73|17399.73|9
1730254890000|2024-10-30 02:21:30|17480|17400|17478.88|17398.88|17480.45|17400.45|17478.88|17398.88|10
1730254900000|2024-10-30 02:21:40|17478.61|17398.61|17480.43|17400.43|17480.43|17400.43|17478.07|17398.07|10
1730254910000|2024-10-30 02:21:50|17481.08|17401.08|17482.07|17402.07|17482.28|17402.28|17480.9|17400.9|9
1730254920000|2024-10-30 02:22:00|17481.99|17401.99|17481.89|17401.89|17483.06|17403.06|17481.88|17401.88|10
1730254930000|2024-10-30 02:22:10|17481.91|17401.91|17480.23|17400.23|17481.91|17401.91|17480.13|17400.13|10
1730254940000|2024-10-30 02:22:20|17479.91|17399.91|17477.73|17397.73|17479.91|17399.91|17477.73|17397.73|9
1730254950000|2024-10-30 02:22:30|17477.21|17397.21|17473.88|17393.88|17477.21|17397.21|17473.88|17393.88|10
1730254960000|2024-10-30 02:22:40|17473.7|17393.7|17472.44|17392.44|17473.7|17393.7|17472.06|17392.06|10
1730254970000|2024-10-30 02:22:50|17472.35|17392.35|17472.08|17392.08|17472.35|17392.35|17471.03|17391.03|10
1730254980000|2024-10-30 02:23:00|17471.47|17391.47|17466.96|17386.96|17471.47|17391.47|17466.96|17386.96|10
1730254990000|2024-10-30 02:23:10|17466.95|17386.95|17466.12|17386.12|17466.95|17386.95|17465.11|17385.11|10
1730255000000|2024-10-30 02:23:20|17466.06|17386.06|17454.08|17374.08|17466.06|17386.06|17454.08|17374.08|10
1730255010000|2024-10-30 02:23:30|17453.66|17373.66|17452.59|17372.59|17453.66|17373.66|17452.24|17372.24|9
1730255020000|2024-10-30 02:23:40|17452.31|17372.31|17452.36|17372.36|17452.74|17372.74|17452.15|17372.15|10
1730255030000|2024-10-30 02:23:50|17452.33|17372.33|17451.39|17371.39|17452.33|17372.33|17451.31|17371.31|10
1730255040000|2024-10-30 02:24:00|17451.46|17371.46|17454.81|17374.81|17454.81|17374.81|17450.78|17370.78|10
1730255050000|2024-10-30 02:24:10|17454.41|17374.41|17453.68|17373.68|17454.48|17374.48|17453.67|17373.67|10
1730255060000|2024-10-30 02:24:20|17453.88|17373.88|17451.73|17371.73|17453.88|17373.88|17451.73|17371.73|10
1730255070000|2024-10-30 02:24:30|17451.68|17371.68|17450.22|17370.22|17451.68|17371.68|17450.17|17370.17|10
1730255080000|2024-10-30 02:24:40|17450.18|17370.18|17449.35|17369.35|17450.18|17370.18|17449.24|17369.24|9
1730255090000|2024-10-30 02:24:50|17449.16|17369.16|17462.32|17382.32|17462.76|17382.76|17448.66|17368.66|8
1730255100000|2024-10-30 02:25:00|17462.05|17382.05|17457.62|17377.62|17462.05|17382.05|17457.62|17377.62|10
1730255110000|2024-10-30 02:25:10|17457.72|17377.72|17458.02|17378.02|17458.81|17378.81|17457.72|17377.72|10
1730255120000|2024-10-30 02:25:20|17458.4|17378.4|17457.55|17377.55|17458.62|17378.62|17457.5|17377.5|10
1730255130000|2024-10-30 02:25:30|17458.68|17378.68|17458.64|17378.64|17460.08|17380.08|17458.54|17378.54|10
1730255140000|2024-10-30 02:25:40|17458.38|17378.38|17457.61|17377.61|17458.38|17378.38|17457|17377|10
1730255150000|2024-10-30 02:25:50|17457.77|17377.77|17456.32|17376.32|17457.94|17377.94|17456.24|17376.24|10
1730255160000|2024-10-30 02:26:00|17456.41|17376.41|17454.04|17374.04|17457.54|17377.54|17454.04|17374.04|10
1730255170000|2024-10-30 02:26:10|17455.26|17375.26|17458.43|17378.43|17458.43|17378.43|17455.26|17375.26|10
1730255180000|2024-10-30 02:26:20|17459.54|17379.54|17457.78|17377.78|17459.81|17379.81|17457.78|17377.78|10
1730255190000|2024-10-30 02:26:30|17457.82|17377.82|17459.73|17379.73|17459.73|17379.73|17457.6|17377.6|10
1730255200000|2024-10-30 02:26:40|17460.06|17380.06|17459.88|17379.88|17461.49|17381.49|17459.54|17379.54|10
1730255210000|2024-10-30 02:26:50|17459.7|17379.7|17459.9|17379.9|17459.9|17379.9|17458.91|17378.91|10
1730255220000|2024-10-30 02:27:00|17460.62|17380.62|17462.5|17382.5|17462.51|17382.51|17460.62|17380.62|10
1730255230000|2024-10-30 02:27:10|17463.22|17383.22|17466|17386|17466|17386|17463.2|17383.2|10
1730255240000|2024-10-30 02:27:20|17466.04|17386.04|17467.19|17387.19|17467.2|17387.2|17466.04|17386.04|8
1730255250000|2024-10-30 02:27:30|17467.67|17387.67|17468.75|17388.75|17468.78|17388.78|17467.32|17387.32|9
1730255260000|2024-10-30 02:27:40|17468.72|17388.72|17468.48|17388.48|17468.86|17388.86|17468.42|17388.42|10
1730255270000|2024-10-30 02:27:50|17468.5|17388.5|17470.26|17390.26|17470.26|17390.26|17468.5|17388.5|10
1730255280000|2024-10-30 02:28:00|17470.28|17390.28|17468.86|17388.86|17470.28|17390.28|17468.84|17388.84|10
1730255290000|2024-10-30 02:28:10|17468.85|17388.85|17467.2|17387.2|17468.85|17388.85|17466.74|17386.74|10
1730255300000|2024-10-30 02:28:20|17467.35|17387.35|17466.87|17386.87|17467.35|17387.35|17466.87|17386.87|9
1730255310000|2024-10-30 02:28:30|17466|17386|17466.08|17386.08|17466.11|17386.11|17465.74|17385.74|10
1730255320000|2024-10-30 02:28:40|17466.05|17386.05|17462.74|17382.74|17466.25|17386.25|17462.74|17382.74|8
1730255330000|2024-10-30 02:28:50|17462.59|17382.59|17462.45|17382.45|17462.77|17382.77|17462.4|17382.4|10
1730255340000|2024-10-30 02:29:00|17462.53|17382.53|17461.94|17381.94|17462.53|17382.53|17461.59|17381.59|10
1730255350000|2024-10-30 02:29:10|17461.95|17381.95|17462.23|17382.23|17462.23|17382.23|17461.8|17381.8|9
1730255360000|2024-10-30 02:29:20|17462.18|17382.18|17461.21|17381.21|17462.18|17382.18|17461.15|17381.15|10
1730255370000|2024-10-30 02:29:30|17461.29|17381.29|17461.5|17381.5|17461.56|17381.56|17461.24|17381.24|8
1730255380000|2024-10-30 02:29:40|17461.42|17381.42|17461.43|17381.43|17461.6|17381.6|17461.42|17381.42|8
1730255390000|2024-10-30 02:29:50|17461.17|17381.17|17452.52|17372.52|17461.17|17381.17|17451.9|17371.9|9
1730255400000|2024-10-30 02:30:00|17452.59|17372.59|17451.2|17371.2|17452.61|17372.61|17450.71|17370.71|10
1730255410000|2024-10-30 02:30:10|17451.26|17371.26|17451.78|17371.78|17451.92|17371.92|17451.26|17371.26|9
1730255420000|2024-10-30 02:30:20|17451.72|17371.72|17450.52|17370.52|17451.72|17371.72|17450.45|17370.45|10
1730255430000|2024-10-30 02:30:30|17451.33|17371.33|17451.69|17371.69|17451.8|17371.8|17451.33|17371.33|10
1730255440000|2024-10-30 02:30:40|17451.62|17371.62|17450.4|17370.4|17451.7|17371.7|17450.03|17370.03|10
1730255450000|2024-10-30 02:30:50|17450.35|17370.35|17448.97|17368.97|17450.44|17370.44|17448.97|17368.97|10
1730255460000|2024-10-30 02:31:00|17449.01|17369.01|17446.07|17366.07|17449.03|17369.03|17446.07|17366.07|10
1730255470000|2024-10-30 02:31:10|17445.91|17365.91|17445.79|17365.79|17446.07|17366.07|17445.79|17365.79|9
1730255480000|2024-10-30 02:31:20|17446.54|17366.54|17446.04|17366.04|17446.66|17366.66|17445.8|17365.8|10
1730255490000|2024-10-30 02:31:30|17445.94|17365.94|17447.78|17367.78|17447.78|17367.78|17445.83|17365.83|10
1730255500000|2024-10-30 02:31:40|17447.75|17367.75|17449.99|17369.99|17450.23|17370.23|17447.75|17367.75|10
1730255510000|2024-10-30 02:31:50|17449.56|17369.56|17449.16|17369.16|17449.56|17369.56|17449.14|17369.14|10
1730255520000|2024-10-30 02:32:00|17448.79|17368.79|17454.96|17374.96|17454.96|17374.96|17448.79|17368.79|10
1730255530000|2024-10-30 02:32:10|17454.92|17374.92|17455.51|17375.51|17455.51|17375.51|17454.92|17374.92|10
1730255540000|2024-10-30 02:32:20|17455.5|17375.5|17456.38|17376.38|17456.38|17376.38|17454.97|17374.97|10
1730255550000|2024-10-30 02:32:30|17456.41|17376.41|17458.99|17378.99|17458.99|17378.99|17456.32|17376.32|10
1730255560000|2024-10-30 02:32:40|17459.65|17379.65|17462.52|17382.52|17462.52|17382.52|17459.65|17379.65|10
1730255570000|2024-10-30 02:32:50|17462.6|17382.6|17463.86|17383.86|17464.42|17384.42|17462.6|17382.6|10
1730255580000|2024-10-30 02:33:00|17463.88|17383.88|17463.4|17383.4|17463.97|17383.97|17463.31|17383.31|9
1730255590000|2024-10-30 02:33:10|17463.31|17383.31|17462.29|17382.29|17463.31|17383.31|17462.29|17382.29|9
1730255600000|2024-10-30 02:33:20|17463.47|17383.47|17462.86|17382.86|17463.47|17383.47|17462.62|17382.62|10
1730255610000|2024-10-30 02:33:30|17461.59|17381.59|17462.53|17382.53|17462.64|17382.64|17461.25|17381.25|10
1730255620000|2024-10-30 02:33:40|17462.57|17382.57|17463.41|17383.41|17463.41|17383.41|17462.57|17382.57|10
1730255630000|2024-10-30 02:33:50|17463.42|17383.42|17462.57|17382.57|17463.42|17383.42|17462.57|17382.57|9
1730255640000|2024-10-30 02:34:00|17462.47|17382.47|17461.01|17381.01|17462.47|17382.47|17461.01|17381.01|10
1730255650000|2024-10-30 02:34:10|17461.07|17381.07|17459.02|17379.02|17461.47|17381.47|17458.67|17378.67|10
1730255660000|2024-10-30 02:34:20|17459.71|17379.71|17459.78|17379.78|17459.85|17379.85|17458.24|17378.24|10
1730255670000|2024-10-30 02:34:30|17459.79|17379.79|17459.81|17379.81|17459.85|17379.85|17459.73|17379.73|10
1730255680000|2024-10-30 02:34:40|17460.21|17380.21|17459.49|17379.49|17460.21|17380.21|17459.36|17379.36|10
1730255690000|2024-10-30 02:34:50|17459.48|17379.48|17459.81|17379.81|17459.91|17379.91|17459.48|17379.48|9
1730255700000|2024-10-30 02:35:00|17459.77|17379.77|17458.59|17378.59|17460.18|17380.18|17458.56|17378.56|10
1730255710000|2024-10-30 02:35:10|17458.77|17378.77|17455.85|17375.85|17458.77|17378.77|17455.48|17375.48|10
1730255720000|2024-10-30 02:35:20|17455.87|17375.87|17453.66|17373.66|17455.87|17375.87|17453.66|17373.66|10
1730255730000|2024-10-30 02:35:30|17453.44|17373.44|17455.75|17375.75|17455.75|17375.75|17453.44|17373.44|10
1730255740000|2024-10-30 02:35:40|17456.31|17376.31|17456.43|17376.43|17457.17|17377.17|17456.31|17376.31|9
1730255750000|2024-10-30 02:35:50|17456.33|17376.33|17456.37|17376.37|17456.59|17376.59|17456.25|17376.25|10
1730255760000|2024-10-30 02:36:00|17456.43|17376.43|17457.91|17377.91|17457.91|17377.91|17456.25|17376.25|10
1730255770000|2024-10-30 02:36:10|17457.9|17377.9|17458.27|17378.27|17458.41|17378.41|17457.34|17377.34|10
1730255780000|2024-10-30 02:36:20|17458.38|17378.38|17460.98|17380.98|17461.29|17381.29|17458.16|17378.16|9
1730255790000|2024-10-30 02:36:30|17460.75|17380.75|17461.14|17381.14|17461.47|17381.47|17460.74|17380.74|9
1730255800000|2024-10-30 02:36:40|17461|17381|17460.29|17380.29|17461.31|17381.31|17460.29|17380.29|10
1730255810000|2024-10-30 02:36:50|17460.18|17380.18|17460.75|17380.75|17460.77|17380.77|17460.18|17380.18|9
1730255820000|2024-10-30 02:37:00|17460.78|17380.78|17459.48|17379.48|17461.28|17381.28|17459.48|17379.48|10
1730255830000|2024-10-30 02:37:10|17459.08|17379.08|17458.13|17378.13|17459.08|17379.08|17457.9|17377.9|10
1730255840000|2024-10-30 02:37:20|17458.02|17378.02|17457.28|17377.28|17458.02|17378.02|17457.28|17377.28|10
1730255850000|2024-10-30 02:37:30|17457.38|17377.38|17461.43|17381.43|17461.89|17381.89|17455.51|17375.51|10
1730255860000|2024-10-30 02:37:40|17460.82|17380.82|17460.31|17380.31|17461.46|17381.46|17460.29|17380.29|10
1730255870000|2024-10-30 02:37:50|17460.24|17380.24|17459.45|17379.45|17460.24|17380.24|17459.35|17379.35|10
1730255880000|2024-10-30 02:38:00|17459.13|17379.13|17458.07|17378.07|17459.13|17379.13|17458.07|17378.07|9
1730255890000|2024-10-30 02:38:10|17457.85|17377.85|17455.1|17375.1|17457.85|17377.85|17455.1|17375.1|10
1730255900000|2024-10-30 02:38:20|17454.92|17374.92|17456.1|17376.1|17456.1|17376.1|17454.55|17374.55|9
1730255910000|2024-10-30 02:38:30|17455.75|17375.75|17455.89|17375.89|17456.25|17376.25|17455.61|17375.61|10
1730255920000|2024-10-30 02:38:40|17455.88|17375.88|17455.65|17375.65|17456.74|17376.74|17455.65|17375.65|10
1730255930000|2024-10-30 02:38:50|17455.8|17375.8|17454.99|17374.99|17456.03|17376.03|17454.99|17374.99|10
1730255940000|2024-10-30 02:39:00|17454.7|17374.7|17454.14|17374.14|17454.73|17374.73|17454.14|17374.14|10
1730255950000|2024-10-30 02:39:10|17454.3|17374.3|17456.23|17376.23|17456.8|17376.8|17454.3|17374.3|10
1730255960000|2024-10-30 02:39:20|17456.19|17376.19|17456.48|17376.48|17456.68|17376.68|17456.19|17376.19|9
1730255970000|2024-10-30 02:39:30|17456.43|17376.43|17456.5|17376.5|17457.02|17377.02|17456.23|17376.23|10
1730255980000|2024-10-30 02:39:40|17456.43|17376.43|17456.45|17376.45|17456.48|17376.48|17456.26|17376.26|9
1730255990000|2024-10-30 02:39:50|17456.41|17376.41|17457.57|17377.57|17457.57|17377.57|17456.34|17376.34|10
1730256000000|2024-10-30 02:40:00|17457.45|17377.45|17457.44|17377.44|17458.39|17378.39|17457.38|17377.38|10
1730256010000|2024-10-30 02:40:10|17457.39|17377.39|17457|17377|17457.39|17377.39|17456.54|17376.54|10
1730256020000|2024-10-30 02:40:20|17458.38|17378.38|17459.35|17379.35|17459.35|17379.35|17457.83|17377.83|10
1730256030000|2024-10-30 02:40:30|17459.48|17379.48|17460.06|17380.06|17460.43|17380.43|17459.48|17379.48|10
1730256040000|2024-10-30 02:40:40|17460.18|17380.18|17461.14|17381.14|17461.61|17381.61|17460.18|17380.18|10
1730256050000|2024-10-30 02:40:50|17461.91|17381.91|17460.83|17380.83|17461.91|17381.91|17460.83|17380.83|9
1730256060000|2024-10-30 02:41:00|17460.78|17380.78|17461.22|17381.22|17461.27|17381.27|17460.53|17380.53|10
1730256070000|2024-10-30 02:41:10|17460.98|17380.98|17460.67|17380.67|17461.31|17381.31|17460.67|17380.67|9
1730256080000|2024-10-30 02:41:20|17459.88|17379.88|17459.28|17379.28|17460.22|17380.22|17458.94|17378.94|9
1730256090000|2024-10-30 02:41:30|17459.14|17379.14|17458.31|17378.31|17459.43|17379.43|17458.31|17378.31|9
1730256100000|2024-10-30 02:41:40|17458.23|17378.23|17454.45|17374.45|17458.23|17378.23|17454.45|17374.45|10
1730256110000|2024-10-30 02:41:50|17452.29|17372.29|17451.82|17371.82|17452.29|17372.29|17451.57|17371.57|10
1730256120000|2024-10-30 02:42:00|17452.32|17372.32|17452.12|17372.12|17452.44|17372.44|17451.83|17371.83|10
1730256130000|2024-10-30 02:42:10|17452.13|17372.13|17452.06|17372.06|17452.13|17372.13|17451.92|17371.92|7
1730256140000|2024-10-30 02:42:20|17452.11|17372.11|17452.55|17372.55|17453.05|17373.05|17450.4|17370.4|10
1730256150000|2024-10-30 02:42:30|17452.56|17372.56|17451.88|17371.88|17452.56|17372.56|17451.56|17371.56|10
1730256160000|2024-10-30 02:42:40|17451.62|17371.62|17452.06|17372.06|17452.31|17372.31|17451.62|17371.62|9
1730256170000|2024-10-30 02:42:50|17452.01|17372.01|17451.13|17371.13|17452.01|17372.01|17451.13|17371.13|10
1730256180000|2024-10-30 02:43:00|17450.92|17370.92|17449.06|17369.06|17451.26|17371.26|17449.06|17369.06|10
1730256190000|2024-10-30 02:43:10|17448.21|17368.21|17445.15|17365.15|17448.21|17368.21|17445.15|17365.15|10
1730256200000|2024-10-30 02:43:20|17444.85|17364.85|17445.39|17365.39|17445.42|17365.42|17444.42|17364.42|10
1730256210000|2024-10-30 02:43:30|17445.11|17365.11|17445.23|17365.23|17445.23|17365.23|17444.92|17364.92|10
1730256220000|2024-10-30 02:43:40|17445.19|17365.19|17445.11|17365.11|17445.23|17365.23|17445.11|17365.11|9
1730256230000|2024-10-30 02:43:50|17444.99|17364.99|17444.87|17364.87|17445.06|17365.06|17444.81|17364.81|10
1730256240000|2024-10-30 02:44:00|17444.86|17364.86|17445.3|17365.3|17445.3|17365.3|17444.5|17364.5|9
1730256250000|2024-10-30 02:44:10|17445.62|17365.62|17445.79|17365.79|17445.9|17365.9|17445.5|17365.5|10
1730256260000|2024-10-30 02:44:20|17445.84|17365.84|17444.24|17364.24|17445.86|17365.86|17444.24|17364.24|9
1730256270000|2024-10-30 02:44:30|17444.29|17364.29|17443.2|17363.2|17444.29|17364.29|17443.04|17363.04|7
1730256280000|2024-10-30 02:44:40|17443.08|17363.08|17443.22|17363.22|17443.22|17363.22|17442.93|17362.93|9
1730256290000|2024-10-30 02:44:50|17443.35|17363.35|17443.12|17363.12|17443.35|17363.35|17443.04|17363.04|8
1730256300000|2024-10-30 02:45:00|17442.99|17362.99|17441.64|17361.64|17442.99|17362.99|17441.64|17361.64|10
1730256310000|2024-10-30 02:45:10|17441.63|17361.63|17443.21|17363.21|17443.21|17363.21|17441.48|17361.48|10
1730256320000|2024-10-30 02:45:20|17443.27|17363.27|17444.11|17364.11|17444.14|17364.14|17443.27|17363.27|10
1730256330000|2024-10-30 02:45:30|17443.8|17363.8|17442.26|17362.26|17443.8|17363.8|17442.19|17362.19|10
1730256340000|2024-10-30 02:45:40|17442.56|17362.56|17442.57|17362.57|17442.77|17362.77|17442.21|17362.21|10
1730256350000|2024-10-30 02:45:50|17442.65|17362.65|17444.03|17364.03|17444.03|17364.03|17442.65|17362.65|10
1730256360000|2024-10-30 02:46:00|17444.23|17364.23|17443.11|17363.11|17444.3|17364.3|17443.06|17363.06|10
1730256370000|2024-10-30 02:46:10|17443.1|17363.1|17443.09|17363.09|17443.45|17363.45|17443.03|17363.03|10
1730256380000|2024-10-30 02:46:20|17443.1|17363.1|17444.04|17364.04|17444.06|17364.06|17443.1|17363.1|10
1730256390000|2024-10-30 02:46:30|17443.87|17363.87|17445.89|17365.89|17445.89|17365.89|17443.87|17363.87|10
1730256400000|2024-10-30 02:46:40|17445.66|17365.66|17441.68|17361.68|17447.75|17367.75|17441.68|17361.68|10
1730256410000|2024-10-30 02:46:50|17441.81|17361.81|17442.33|17362.33|17442.33|17362.33|17441.8|17361.8|9
1730256420000|2024-10-30 02:47:00|17442.79|17362.79|17443.93|17363.93|17444.07|17364.07|17442.79|17362.79|10
1730256430000|2024-10-30 02:47:10|17443.9|17363.9|17442.03|17362.03|17444.54|17364.54|17442.03|17362.03|10
1730256440000|2024-10-30 02:47:20|17441.79|17361.79|17440.27|17360.27|17441.79|17361.79|17440.19|17360.19|10
1730256450000|2024-10-30 02:47:30|17440.28|17360.28|17440.92|17360.92|17440.92|17360.92|17440.17|17360.17|9
1730256460000|2024-10-30 02:47:40|17441.08|17361.08|17440.24|17360.24|17441.38|17361.38|17440.24|17360.24|10
1730256470000|2024-10-30 02:47:50|17440.16|17360.16|17437.72|17357.72|17440.16|17360.16|17437.25|17357.25|10
1730256480000|2024-10-30 02:48:00|17437.62|17357.62|17439.03|17359.03|17439.5|17359.5|17437.62|17357.62|9
1730256490000|2024-10-30 02:48:10|17438.69|17358.69|17437.4|17357.4|17438.69|17358.69|17437.4|17357.4|10
1730256500000|2024-10-30 02:48:20|17437.24|17357.24|17437.84|17357.84|17438.24|17358.24|17437.24|17357.24|10
1730256510000|2024-10-30 02:48:30|17437.78|17357.78|17439.14|17359.14|17439.14|17359.14|17436.95|17356.95|10
1730256520000|2024-10-30 02:48:40|17439.75|17359.75|17440.84|17360.84|17440.84|17360.84|17439.75|17359.75|9
1730256530000|2024-10-30 02:48:50|17441.05|17361.05|17441.1|17361.1|17441.25|17361.25|17440.88|17360.88|10
1730256540000|2024-10-30 02:49:00|17441.05|17361.05|17439.79|17359.79|17441.05|17361.05|17439.7|17359.7|10
1730256550000|2024-10-30 02:49:10|17439.83|17359.83|17439.43|17359.43|17440.04|17360.04|17439.43|17359.43|9
1730256560000|2024-10-30 02:49:20|17439.25|17359.25|17438.72|17358.72|17439.32|17359.32|17438.69|17358.69|10
1730256570000|2024-10-30 02:49:30|17438.15|17358.15|17437.84|17357.84|17438.15|17358.15|17437.77|17357.77|9
1730256580000|2024-10-30 02:49:40|17437.97|17357.97|17437.93|17357.93|17438|17358|17437.9|17357.9|9
1730256590000|2024-10-30 02:49:50|17437.95|17357.95|17437.92|17357.92|17438.21|17358.21|17437.92|17357.92|10
1730256600000|2024-10-30 02:50:00|17437.65|17357.65|17437.21|17357.21|17437.69|17357.69|17436.93|17356.93|10
1730256610000|2024-10-30 02:50:10|17437.28|17357.28|17438.51|17358.51|17438.75|17358.75|17437.28|17357.28|10
1730256620000|2024-10-30 02:50:20|17438.5|17358.5|17438.03|17358.03|17438.5|17358.5|17437.81|17357.81|10
1730256630000|2024-10-30 02:50:30|17438.02|17358.02|17437.27|17357.27|17438.19|17358.19|17437.2|17357.2|10
1730256640000|2024-10-30 02:50:40|17437.59|17357.59|17436.77|17356.77|17437.59|17357.59|17436.75|17356.75|9
1730256650000|2024-10-30 02:50:50|17436.85|17356.85|17435.88|17355.88|17436.85|17356.85|17435.88|17355.88|10
1730256660000|2024-10-30 02:51:00|17435.8|17355.8|17435.21|17355.21|17435.8|17355.8|17435.21|17355.21|10
1730256670000|2024-10-30 02:51:10|17435.19|17355.19|17432|17352|17435.19|17355.19|17432|17352|9
1730256680000|2024-10-30 02:51:20|17432.15|17352.15|17431.42|17351.42|17432.28|17352.28|17431.42|17351.42|10
1730256690000|2024-10-30 02:51:30|17431.4|17351.4|17430.54|17350.54|17431.62|17351.62|17430.54|17350.54|9
1730256700000|2024-10-30 02:51:40|17430.65|17350.65|17427.92|17347.92|17431.47|17351.47|17427.75|17347.75|9
1730256710000|2024-10-30 02:51:50|17428|17348|17427.46|17347.46|17428.22|17348.22|17427.46|17347.46|10
1730256720000|2024-10-30 02:52:00|17427.64|17347.64|17426.01|17346.01|17427.64|17347.64|17425.94|17345.94|9
1730256730000|2024-10-30 02:52:10|17425.82|17345.82|17424.21|17344.21|17425.97|17345.97|17423.21|17343.21|10
1730256740000|2024-10-30 02:52:20|17424.77|17344.77|17423.51|17343.51|17425.01|17345.01|17423.51|17343.51|9
1730256750000|2024-10-30 02:52:30|17423.45|17343.45|17422.63|17342.63|17423.72|17343.72|17422.63|17342.63|9
1730256760000|2024-10-30 02:52:40|17422.48|17342.48|17421.81|17341.81|17422.82|17342.82|17421.68|17341.68|10
1730256770000|2024-10-30 02:52:50|17421.91|17341.91|17420.14|17340.14|17421.91|17341.91|17420.14|17340.14|10
1730256780000|2024-10-30 02:53:00|17420.01|17340.01|17419.04|17339.04|17420.01|17340.01|17418.65|17338.65|10
1730256790000|2024-10-30 02:53:10|17419.66|17339.66|17419.63|17339.63|17420.06|17340.06|17419.45|17339.45|10
1730256800000|2024-10-30 02:53:20|17419.67|17339.67|17419.72|17339.72|17419.72|17339.72|17419.1|17339.1|10
1730256810000|2024-10-30 02:53:30|17419.8|17339.8|17419.2|17339.2|17419.83|17339.83|17419.2|17339.2|10
1730256820000|2024-10-30 02:53:40|17419.29|17339.29|17417.93|17337.93|17419.29|17339.29|17417.24|17337.24|10
1730256830000|2024-10-30 02:53:50|17418.16|17338.16|17416.09|17336.09|17418.16|17338.16|17416.09|17336.09|10
1730256840000|2024-10-30 02:54:00|17415.72|17335.72|17416.6|17336.6|17416.72|17336.72|17415.46|17335.46|10
1730256850000|2024-10-30 02:54:10|17416.12|17336.12|17418.02|17338.02|17418.02|17338.02|17415.87|17335.87|10
1730256860000|2024-10-30 02:54:20|17418.33|17338.33|17418.94|17338.94|17418.94|17338.94|17418.23|17338.23|10
1730256870000|2024-10-30 02:54:30|17419.9|17339.9|17420.19|17340.19|17420.62|17340.62|17419.9|17339.9|10
1730256880000|2024-10-30 02:54:40|17420.07|17340.07|17419.33|17339.33|17420.07|17340.07|17419.28|17339.28|10
1730256890000|2024-10-30 02:54:50|17419.83|17339.83|17419.67|17339.67|17419.83|17339.83|17419.5|17339.5|10
1730256900000|2024-10-30 02:55:00|17419.69|17339.69|17420.63|17340.63|17420.63|17340.63|17419.69|17339.69|9
1730256910000|2024-10-30 02:55:10|17420.73|17340.73|17420.82|17340.82|17420.99|17340.99|17420.58|17340.58|9
1730256920000|2024-10-30 02:55:20|17420.87|17340.87|17420.35|17340.35|17421.27|17341.27|17420.3|17340.3|10
1730256930000|2024-10-30 02:55:30|17420.54|17340.54|17422.29|17342.29|17422.29|17342.29|17420.54|17340.54|10
1730256940000|2024-10-30 02:55:40|17422.26|17342.26|17422.8|17342.8|17422.8|17342.8|17422.06|17342.06|10
1730256950000|2024-10-30 02:55:50|17422.79|17342.79|17422.76|17342.76|17422.79|17342.79|17422.63|17342.63|8
1730256960000|2024-10-30 02:56:00|17422.75|17342.75|17422.18|17342.18|17422.84|17342.84|17422.18|17342.18|10
1730256970000|2024-10-30 02:56:10|17422.35|17342.35|17419.85|17339.85|17422.43|17342.43|17419.83|17339.83|9
1730256980000|2024-10-30 02:56:20|17419.95|17339.95|17418.49|17338.49|17419.95|17339.95|17418.18|17338.18|9
1730256990000|2024-10-30 02:56:30|17419.61|17339.61|17421.5|17341.5|17421.5|17341.5|17419.61|17339.61|10
1730257000000|2024-10-30 02:56:40|17421.82|17341.82|17423.98|17343.98|17423.98|17343.98|17421.82|17341.82|10
1730257010000|2024-10-30 02:56:50|17423.97|17343.97|17423.99|17343.99|17424.03|17344.03|17423.89|17343.89|8
1730257020000|2024-10-30 02:57:00|17424|17344|17423.58|17343.58|17425.08|17345.08|17423.58|17343.58|8
1730257030000|2024-10-30 02:57:10|17422.95|17342.95|17423.13|17343.13|17423.62|17343.62|17421.8|17341.8|10
1730257040000|2024-10-30 02:57:20|17423.98|17343.98|17424.61|17344.61|17424.76|17344.76|17423.98|17343.98|10
1730257050000|2024-10-30 02:57:30|17423.9|17343.9|17422.66|17342.66|17423.9|17343.9|17422.66|17342.66|10
1730257060000|2024-10-30 02:57:40|17422.6|17342.6|17423.6|17343.6|17423.62|17343.62|17422.57|17342.57|10
1730257070000|2024-10-30 02:57:50|17423.58|17343.58|17422.43|17342.43|17423.58|17343.58|17422.43|17342.43|10
1730257080000|2024-10-30 02:58:00|17422.35|17342.35|17421.84|17341.84|17422.35|17342.35|17421.76|17341.76|10
1730257090000|2024-10-30 02:58:10|17421.87|17341.87|17421.38|17341.38|17423.02|17343.02|17421.37|17341.37|10
1730257100000|2024-10-30 02:58:20|17421.26|17341.26|17422.65|17342.65|17423.05|17343.05|17421.26|17341.26|10
1730257110000|2024-10-30 02:58:30|17422.53|17342.53|17422.9|17342.9|17422.9|17342.9|17422.44|17342.44|7
1730257120000|2024-10-30 02:58:40|17422.94|17342.94|17422.55|17342.55|17423.04|17343.04|17422.52|17342.52|9
1730257130000|2024-10-30 02:58:50|17422.54|17342.54|17422.45|17342.45|17422.54|17342.54|17422.36|17342.36|8
1730257140000|2024-10-30 02:59:00|17422.44|17342.44|17421.94|17341.94|17422.85|17342.85|17421.94|17341.94|10
1730257150000|2024-10-30 02:59:10|17421.91|17341.91|17419.46|17339.46|17421.91|17341.91|17419.46|17339.46|10
1730257160000|2024-10-30 02:59:20|17419.36|17339.36|17420.07|17340.07|17422.07|17342.07|17419.36|17339.36|10
1730257170000|2024-10-30 02:59:30|17419.76|17339.76|17419.27|17339.27|17420.76|17340.76|17419.22|17339.22|10
1730257180000|2024-10-30 02:59:40|17419.19|17339.19|17418.98|17338.98|17419.19|17339.19|17418.52|17338.52|10
1730257190000|2024-10-30 02:59:50|17418.96|17338.96|17418.56|17338.56|17419|17339|17418.56|17338.56|8
1730257200000|2024-10-30 03:00:00|17418.63|17338.63|17421.09|17341.09|17421.09|17341.09|17418.56|17338.56|10
1730257210000|2024-10-30 03:00:10|17421.1|17341.1|17421.69|17341.69|17421.71|17341.71|17421.1|17341.1|9
1730257220000|2024-10-30 03:00:20|17421.54|17341.54|17421.23|17341.23|17421.7|17341.7|17419.63|17339.63|8
1730257230000|2024-10-30 03:00:30|17421.54|17341.54|17420.61|17340.61|17421.54|17341.54|17419.59|17339.59|10
1730257240000|2024-10-30 03:00:40|17421.77|17341.77|17425.45|17345.45|17425.88|17345.88|17421.77|17341.77|10
1730257250000|2024-10-30 03:00:50|17425.5|17345.5|17425.93|17345.93|17426.33|17346.33|17425.39|17345.39|8
1730257260000|2024-10-30 03:01:00|17425.8|17345.8|17426.86|17346.86|17426.86|17346.86|17424.03|17344.03|10
1730257270000|2024-10-30 03:01:10|17426.79|17346.79|17427.24|17347.24|17428.21|17348.21|17426.79|17346.79|10
1730257280000|2024-10-30 03:01:20|17427.19|17347.19|17428.33|17348.33|17428.33|17348.33|17427.19|17347.19|10
1730257290000|2024-10-30 03:01:30|17428.58|17348.58|17428.12|17348.12|17428.79|17348.79|17428.12|17348.12|10
1730257300000|2024-10-30 03:01:40|17428.24|17348.24|17425.73|17345.73|17428.24|17348.24|17425.28|17345.28|10
1730257310000|2024-10-30 03:01:50|17425.77|17345.77|17427.74|17347.74|17427.91|17347.91|17425.72|17345.72|8
1730257320000|2024-10-30 03:02:00|17427.72|17347.72|17427.11|17347.11|17427.72|17347.72|17425.92|17345.92|9
1730257330000|2024-10-30 03:02:10|17427.18|17347.18|17432.6|17352.6|17432.6|17352.6|17427.18|17347.18|10
1730257340000|2024-10-30 03:02:20|17434.09|17354.09|17436.62|17356.62|17436.62|17356.62|17434.09|17354.09|10
1730257350000|2024-10-30 03:02:30|17436.74|17356.74|17433.06|17353.06|17436.78|17356.78|17433.06|17353.06|10
1730257360000|2024-10-30 03:02:40|17432.81|17352.81|17432.78|17352.78|17433.59|17353.59|17432.78|17352.78|10
1730257370000|2024-10-30 03:02:50|17432.79|17352.79|17439.69|17359.69|17439.69|17359.69|17432.79|17352.79|8
1730257380000|2024-10-30 03:03:00|17440.51|17360.51|17436.12|17356.12|17440.53|17360.53|17436.12|17356.12|10
1730257390000|2024-10-30 03:03:10|17436.11|17356.11|17438.44|17358.44|17438.44|17358.44|17436.11|17356.11|9
1730257400000|2024-10-30 03:03:20|17439|17359|17439.89|17359.89|17439.89|17359.89|17436.86|17356.86|10
1730257410000|2024-10-30 03:03:30|17440.22|17360.22|17440.35|17360.35|17440.79|17360.79|17440.22|17360.22|9
1730257420000|2024-10-30 03:03:40|17440.29|17360.29|17438.33|17358.33|17440.34|17360.34|17438.25|17358.25|10
1730257430000|2024-10-30 03:03:50|17438.43|17358.43|17436.42|17356.42|17438.43|17358.43|17436.42|17356.42|10
1730257440000|2024-10-30 03:04:00|17436.29|17356.29|17434.74|17354.74|17436.29|17356.29|17434.74|17354.74|10
1730257450000|2024-10-30 03:04:10|17435.06|17355.06|17435.75|17355.75|17435.85|17355.85|17435.06|17355.06|10
1730257460000|2024-10-30 03:04:20|17435.78|17355.78|17433.75|17353.75|17436.15|17356.15|17433.72|17353.72|10
1730257470000|2024-10-30 03:04:30|17433.79|17353.79|17432.71|17352.71|17433.79|17353.79|17432.55|17352.55|10
1730257480000|2024-10-30 03:04:40|17432.76|17352.76|17431.48|17351.48|17433.12|17353.12|17431.48|17351.48|10
1730257490000|2024-10-30 03:04:50|17431.44|17351.44|17430.11|17350.11|17431.44|17351.44|17430.11|17350.11|10
1730257500000|2024-10-30 03:05:00|17430.27|17350.27|17433.07|17353.07|17433.07|17353.07|17430.21|17350.21|10
1730257510000|2024-10-30 03:05:10|17433.39|17353.39|17435.01|17355.01|17435.01|17355.01|17433.39|17353.39|10
1730257520000|2024-10-30 03:05:20|17435.35|17355.35|17435.82|17355.82|17435.82|17355.82|17435.35|17355.35|9
1730257530000|2024-10-30 03:05:30|17435.79|17355.79|17435.76|17355.76|17435.8|17355.8|17435.39|17355.39|10
1730257540000|2024-10-30 03:05:40|17435.84|17355.84|17437.78|17357.78|17437.93|17357.93|17435.84|17355.84|10
1730257550000|2024-10-30 03:05:50|17437.85|17357.85|17438.42|17358.42|17438.55|17358.55|17437.85|17357.85|9
1730257560000|2024-10-30 03:06:00|17438.33|17358.33|17437.15|17357.15|17438.33|17358.33|17437.15|17357.15|10
1730257570000|2024-10-30 03:06:10|17436.76|17356.76|17437.93|17357.93|17437.93|17357.93|17436.44|17356.44|10
1730257580000|2024-10-30 03:06:20|17438.04|17358.04|17438.81|17358.81|17438.81|17358.81|17438.04|17358.04|10
1730257590000|2024-10-30 03:06:30|17439.05|17359.05|17439.07|17359.07|17439.08|17359.08|17438.13|17358.13|10
1730257600000|2024-10-30 03:06:40|17439.04|17359.04|17442.07|17362.07|17442.09|17362.09|17438.98|17358.98|10
1730257610000|2024-10-30 03:06:50|17442.09|17362.09|17449.07|17369.07|17449.15|17369.15|17442.09|17362.09|10
1730257620000|2024-10-30 03:07:00|17449.15|17369.15|17448.64|17368.64|17450.41|17370.41|17448.64|17368.64|10
1730257630000|2024-10-30 03:07:10|17448.66|17368.66|17451.8|17371.8|17451.8|17371.8|17448.47|17368.47|10
1730257640000|2024-10-30 03:07:20|17452.02|17372.02|17452.64|17372.64|17452.64|17372.64|17451.93|17371.93|9
1730257650000|2024-10-30 03:07:30|17452.74|17372.74|17453.67|17373.67|17453.7|17373.7|17452.74|17372.74|10
1730257660000|2024-10-30 03:07:40|17453.66|17373.66|17455.83|17375.83|17455.83|17375.83|17453.66|17373.66|9
1730257670000|2024-10-30 03:07:50|17455.81|17375.81|17455.34|17375.34|17455.81|17375.81|17454.95|17374.95|10
1730257680000|2024-10-30 03:08:00|17455.38|17375.38|17456.4|17376.4|17456.41|17376.41|17455.2|17375.2|10
1730257690000|2024-10-30 03:08:10|17457|17377|17460.1|17380.1|17460.1|17380.1|17457|17377|10
1730257700000|2024-10-30 03:08:20|17460.74|17380.74|17459.91|17379.91|17461.33|17381.33|17459.48|17379.48|10
1730257710000|2024-10-30 03:08:30|17459.75|17379.75|17459.02|17379.02|17459.76|17379.76|17459.02|17379.02|10
1730257720000|2024-10-30 03:08:40|17458.85|17378.85|17458.29|17378.29|17458.89|17378.89|17458.29|17378.29|9
1730257730000|2024-10-30 03:08:50|17458.48|17378.48|17458.27|17378.27|17458.56|17378.56|17458.17|17378.17|10
1730257740000|2024-10-30 03:09:00|17458.3|17378.3|17460.86|17380.86|17460.86|17380.86|17457.73|17377.73|8
1730257750000|2024-10-30 03:09:10|17460.78|17380.78|17459.34|17379.34|17460.78|17380.78|17459.31|17379.31|10
1730257760000|2024-10-30 03:09:20|17459.27|17379.27|17457.4|17377.4|17459.27|17379.27|17457.4|17377.4|9
1730257770000|2024-10-30 03:09:30|17456.86|17376.86|17455.15|17375.15|17456.86|17376.86|17455.15|17375.15|10
1730257780000|2024-10-30 03:09:40|17454.78|17374.78|17455.04|17375.04|17455.19|17375.19|17454.78|17374.78|10
1730257790000|2024-10-30 03:09:50|17454.67|17374.67|17455.48|17375.48|17455.51|17375.51|17454.46|17374.46|10
1730257800000|2024-10-30 03:10:00|17455.56|17375.56|17457.23|17377.23|17457.26|17377.26|17455.56|17375.56|9
1730257810000|2024-10-30 03:10:10|17457.26|17377.26|17458.29|17378.29|17458.29|17378.29|17457.2|17377.2|10
1730257820000|2024-10-30 03:10:20|17458.13|17378.13|17458.13|17378.13|17458.69|17378.69|17457.29|17377.29|9
1730257830000|2024-10-30 03:10:30|17458.2|17378.2|17456.32|17376.32|17458.35|17378.35|17456.32|17376.32|10
1730257840000|2024-10-30 03:10:40|17456.22|17376.22|17456.56|17376.56|17456.56|17376.56|17455.92|17375.92|10
1730257850000|2024-10-30 03:10:50|17456.93|17376.93|17456.79|17376.79|17456.93|17376.93|17455.29|17375.29|10
1730257860000|2024-10-30 03:11:00|17456.87|17376.87|17453.91|17373.91|17457.02|17377.02|17453.91|17373.91|10
1730257870000|2024-10-30 03:11:10|17452.58|17372.58|17452.59|17372.59|17452.95|17372.95|17452.42|17372.42|10
1730257880000|2024-10-30 03:11:20|17452.33|17372.33|17451.91|17371.91|17452.33|17372.33|17451.72|17371.72|9
1730257890000|2024-10-30 03:11:30|17451.81|17371.81|17451.94|17371.94|17451.94|17371.94|17451.48|17371.48|10
1730257900000|2024-10-30 03:11:40|17451.93|17371.93|17451.49|17371.49|17451.93|17371.93|17451.49|17371.49|9
1730257910000|2024-10-30 03:11:50|17451.51|17371.51|17451.72|17371.72|17452.29|17372.29|17451.47|17371.47|9
1730257920000|2024-10-30 03:12:00|17451.77|17371.77|17451.13|17371.13|17451.77|17371.77|17451.12|17371.12|10
1730257930000|2024-10-30 03:12:10|17450.83|17370.83|17453.33|17373.33|17453.33|17373.33|17450.83|17370.83|8
1730257940000|2024-10-30 03:12:20|17453.61|17373.61|17455.65|17375.65|17455.75|17375.75|17453.61|17373.61|10
1730257950000|2024-10-30 03:12:30|17455.67|17375.67|17455.72|17375.72|17455.72|17375.72|17455.65|17375.65|8
1730257960000|2024-10-30 03:12:40|17455.93|17375.93|17456.08|17376.08|17456.09|17376.09|17455.69|17375.69|10
1730257970000|2024-10-30 03:12:50|17457.04|17377.04|17456.58|17376.58|17457.04|17377.04|17456.08|17376.08|10
1730257980000|2024-10-30 03:13:00|17456.69|17376.69|17454.62|17374.62|17456.69|17376.69|17454.61|17374.61|10
1730257990000|2024-10-30 03:13:10|17454.61|17374.61|17454.68|17374.68|17454.8|17374.8|17454.6|17374.6|10
1730258000000|2024-10-30 03:13:20|17454.71|17374.71|17454.95|17374.95|17454.95|17374.95|17454.7|17374.7|10
1730258010000|2024-10-30 03:13:30|17455.11|17375.11|17455.79|17375.79|17455.92|17375.92|17455.11|17375.11|9
1730258020000|2024-10-30 03:13:40|17455.77|17375.77|17455.77|17375.77|17455.91|17375.91|17455.76|17375.76|8
1730258030000|2024-10-30 03:13:50|17455.94|17375.94|17457.59|17377.59|17457.59|17377.59|17455.75|17375.75|10
1730258040000|2024-10-30 03:14:00|17458.15|17378.15|17458.54|17378.54|17459.12|17379.12|17457.64|17377.64|10
1730258050000|2024-10-30 03:14:10|17458.76|17378.76|17458.76|17378.76|17459.62|17379.62|17458.76|17378.76|10
1730258060000|2024-10-30 03:14:20|17458.79|17378.79|17460.77|17380.77|17460.77|17380.77|17458.41|17378.41|10
1730258070000|2024-10-30 03:14:30|17460.74|17380.74|17460.38|17380.38|17461.29|17381.29|17459.87|17379.87|10
1730258080000|2024-10-30 03:14:40|17460.35|17380.35|17460.01|17380.01|17460.38|17380.38|17460.01|17380.01|8
1730258090000|2024-10-30 03:14:50|17460.04|17380.04|17459.26|17379.26|17460.05|17380.05|17459.26|17379.26|10
1730258100000|2024-10-30 03:15:00|17459.23|17379.23|17456.8|17376.8|17459.23|17379.23|17456.8|17376.8|10
1730258110000|2024-10-30 03:15:10|17456.22|17376.22|17456.1|17376.1|17456.56|17376.56|17455.82|17375.82|10
1730258120000|2024-10-30 03:15:20|17456.12|17376.12|17456.78|17376.78|17456.78|17376.78|17456.1|17376.1|9
1730258130000|2024-10-30 03:15:30|17456.89|17376.89|17458.39|17378.39|17458.52|17378.52|17456.89|17376.89|10
1730258140000|2024-10-30 03:15:40|17458.4|17378.4|17457.15|17377.15|17458.4|17378.4|17457.15|17377.15|10
1730258150000|2024-10-30 03:15:50|17457.07|17377.07|17456.58|17376.58|17457.64|17377.64|17456.58|17376.58|10
1730258160000|2024-10-30 03:16:00|17456.48|17376.48|17456.06|17376.06|17456.48|17376.48|17455.96|17375.96|10
1730258170000|2024-10-30 03:16:10|17452.75|17372.75|17452.42|17372.42|17452.76|17372.76|17452.21|17372.21|8
1730258180000|2024-10-30 03:16:20|17452.4|17372.4|17454.41|17374.41|17454.41|17374.41|17452.27|17372.27|10
1730258190000|2024-10-30 03:16:30|17454.64|17374.64|17455.67|17375.67|17455.69|17375.69|17454.62|17374.62|9
1730258200000|2024-10-30 03:16:40|17455.68|17375.68|17453.27|17373.27|17455.68|17375.68|17453.27|17373.27|9
1730258210000|2024-10-30 03:16:50|17452.95|17372.95|17453.79|17373.79|17453.79|17373.79|17452.34|17372.34|8
1730258220000|2024-10-30 03:17:00|17454.35|17374.35|17453.86|17373.86|17454.35|17374.35|17453.86|17373.86|10
1730258230000|2024-10-30 03:17:10|17452.6|17372.6|17451.6|17371.6|17452.6|17372.6|17450.64|17370.64|10
1730258240000|2024-10-30 03:17:20|17451.64|17371.64|17452.02|17372.02|17452.25|17372.25|17451.64|17371.64|10
1730258250000|2024-10-30 03:17:30|17451.8|17371.8|17450.81|17370.81|17451.94|17371.94|17450.44|17370.44|10
1730258260000|2024-10-30 03:17:40|17455.37|17375.37|17452.16|17372.16|17455.37|17375.37|17451.43|17371.43|10
1730258270000|2024-10-30 03:17:50|17452.13|17372.13|17454.53|17374.53|17454.53|17374.53|17452.13|17372.13|10
1730258280000|2024-10-30 03:18:00|17454.46|17374.46|17459.05|17379.05|17459.05|17379.05|17454.46|17374.46|10
1730258290000|2024-10-30 03:18:10|17459.11|17379.11|17460.02|17380.02|17460.02|17380.02|17458.99|17378.99|10
1730258300000|2024-10-30 03:18:20|17460.04|17380.04|17460.41|17380.41|17460.57|17380.57|17459.35|17379.35|10
1730258310000|2024-10-30 03:18:30|17460.27|17380.27|17458.61|17378.61|17460.3|17380.3|17458.61|17378.61|10
1730258320000|2024-10-30 03:18:40|17458.54|17378.54|17457.64|17377.64|17458.54|17378.54|17457.64|17377.64|8
1730258330000|2024-10-30 03:18:50|17457.63|17377.63|17457.15|17377.15|17457.63|17377.63|17457.15|17377.15|9
1730258340000|2024-10-30 03:19:00|17456.88|17376.88|17453.16|17373.16|17456.88|17376.88|17453.16|17373.16|10
1730258350000|2024-10-30 03:19:10|17453.12|17373.12|17451.62|17371.62|17453.12|17373.12|17451.55|17371.55|10
1730258360000|2024-10-30 03:19:20|17451.61|17371.61|17452.28|17372.28|17452.28|17372.28|17451.47|17371.47|9
1730258370000|2024-10-30 03:19:30|17452.08|17372.08|17452.48|17372.48|17452.6|17372.6|17451.58|17371.58|10
1730258380000|2024-10-30 03:19:40|17452.41|17372.41|17452.6|17372.6|17452.77|17372.77|17451.85|17371.85|10
1730258390000|2024-10-30 03:19:50|17452.61|17372.61|17453.58|17373.58|17453.77|17373.77|17452.06|17372.06|10
1730258400000|2024-10-30 03:20:00|17453.63|17373.63|17454.55|17374.55|17454.55|17374.55|17453.63|17373.63|9
1730258410000|2024-10-30 03:20:10|17453.42|17373.42|17451.95|17371.95|17453.42|17373.42|17451.54|17371.54|10
1730258420000|2024-10-30 03:20:20|17452.19|17372.19|17452.11|17372.11|17452.35|17372.35|17451.84|17371.84|9
1730258430000|2024-10-30 03:20:30|17452.15|17372.15|17450.32|17370.32|17452.35|17372.35|17450.32|17370.32|10
1730258440000|2024-10-30 03:20:40|17450.37|17370.37|17450.26|17370.26|17450.81|17370.81|17450.01|17370.01|10
1730258450000|2024-10-30 03:20:50|17450.64|17370.64|17447.2|17367.2|17450.64|17370.64|17447.2|17367.2|10
1730258460000|2024-10-30 03:21:00|17446.03|17366.03|17443.37|17363.37|17446.03|17366.03|17443.37|17363.37|10
1730258470000|2024-10-30 03:21:10|17441.22|17361.22|17439.02|17359.02|17441.22|17361.22|17438.85|17358.85|10
1730258480000|2024-10-30 03:21:20|17438.27|17358.27|17437.18|17357.18|17438.27|17358.27|17436.81|17356.81|10
1730258490000|2024-10-30 03:21:30|17437.19|17357.19|17434.65|17354.65|17437.19|17357.19|17434.65|17354.65|9
1730258500000|2024-10-30 03:21:40|17433.96|17353.96|17433.84|17353.84|17433.96|17353.96|17433.18|17353.18|10
1730258510000|2024-10-30 03:21:50|17433.87|17353.87|17435.14|17355.14|17435.14|17355.14|17433.79|17353.79|9
1730258520000|2024-10-30 03:22:00|17435.1|17355.1|17434.61|17354.61|17436.25|17356.25|17434.61|17354.61|10
1730258530000|2024-10-30 03:22:10|17434.32|17354.32|17434.56|17354.56|17434.66|17354.66|17433.64|17353.64|10
1730258540000|2024-10-30 03:22:20|17434.58|17354.58|17434.67|17354.67|17434.67|17354.67|17433.91|17353.91|9
1730258550000|2024-10-30 03:22:30|17434.61|17354.61|17432.43|17352.43|17434.61|17354.61|17432.43|17352.43|10
1730258560000|2024-10-30 03:22:40|17428.13|17348.13|17426.79|17346.79|17428.67|17348.67|17426.79|17346.79|10
1730258570000|2024-10-30 03:22:50|17426.53|17346.53|17421.5|17341.5|17426.63|17346.63|17421.5|17341.5|9
1730258580000|2024-10-30 03:23:00|17421.34|17341.34|17420.99|17340.99|17421.34|17341.34|17420.29|17340.29|9
1730258590000|2024-10-30 03:23:10|17421.08|17341.08|17422.18|17342.18|17422.18|17342.18|17420.84|17340.84|10
1730258600000|2024-10-30 03:23:20|17422.42|17342.42|17424.87|17344.87|17424.88|17344.88|17422.42|17342.42|10
1730258610000|2024-10-30 03:23:30|17424.85|17344.85|17423.12|17343.12|17425.07|17345.07|17423.04|17343.04|10
1730258620000|2024-10-30 03:23:40|17423.16|17343.16|17423.07|17343.07|17423.53|17343.53|17422.82|17342.82|10
1730258630000|2024-10-30 03:23:50|17423.28|17343.28|17424.25|17344.25|17424.56|17344.56|17423.28|17343.28|9
1730258640000|2024-10-30 03:24:00|17424.15|17344.15|17423.94|17343.94|17424.48|17344.48|17423.92|17343.92|10
1730258650000|2024-10-30 03:24:10|17423.77|17343.77|17422.96|17342.96|17423.77|17343.77|17422.61|17342.61|10
1730258660000|2024-10-30 03:24:20|17423.05|17343.05|17422.18|17342.18|17423.05|17343.05|17421.98|17341.98|10
1730258670000|2024-10-30 03:24:30|17422.31|17342.31|17422.12|17342.12|17422.8|17342.8|17422.12|17342.12|10
1730258680000|2024-10-30 03:24:40|17422.14|17342.14|17424.3|17344.3|17424.3|17344.3|17422.14|17342.14|10
1730258690000|2024-10-30 03:24:50|17424.45|17344.45|17424.63|17344.63|17424.69|17344.69|17424.45|17344.45|9
1730258700000|2024-10-30 03:25:00|17424.92|17344.92|17424.69|17344.69|17424.97|17344.97|17424.56|17344.56|10
1730258710000|2024-10-30 03:25:10|17425.31|17345.31|17427.32|17347.32|17427.35|17347.35|17425.3|17345.3|10
1730258720000|2024-10-30 03:25:20|17427.31|17347.31|17427.32|17347.32|17427.58|17347.58|17427|17347|10
1730258730000|2024-10-30 03:25:30|17427.27|17347.27|17427.81|17347.81|17427.81|17347.81|17427.27|17347.27|10
1730258740000|2024-10-30 03:25:40|17427.85|17347.85|17427.73|17347.73|17427.88|17347.88|17427.67|17347.67|9
1730258750000|2024-10-30 03:25:50|17427.74|17347.74|17428.34|17348.34|17428.34|17348.34|17427.74|17347.74|10
1730258760000|2024-10-30 03:26:00|17428.39|17348.39|17428.39|17348.39|17428.49|17348.49|17428.36|17348.36|8
1730258770000|2024-10-30 03:26:10|17428.37|17348.37|17429.51|17349.51|17429.51|17349.51|17428.31|17348.31|10
1730258780000|2024-10-30 03:26:20|17429.53|17349.53|17429.42|17349.42|17429.56|17349.56|17429.41|17349.41|9
1730258790000|2024-10-30 03:26:30|17429.43|17349.43|17429.38|17349.38|17429.43|17349.43|17429.02|17349.02|10
1730258800000|2024-10-30 03:26:40|17429.32|17349.32|17429.44|17349.44|17429.44|17349.44|17429.21|17349.21|9
1730258810000|2024-10-30 03:26:50|17429.47|17349.47|17428.09|17348.09|17429.47|17349.47|17428.04|17348.04|10
1730258820000|2024-10-30 03:27:00|17428.1|17348.1|17430.23|17350.23|17430.23|17350.23|17428.1|17348.1|10
1730258830000|2024-10-30 03:27:10|17430.46|17350.46|17431.62|17351.62|17431.71|17351.71|17430.27|17350.27|10
1730258840000|2024-10-30 03:27:20|17431.61|17351.61|17432.4|17352.4|17432.4|17352.4|17431.61|17351.61|10
1730258850000|2024-10-30 03:27:30|17432.43|17352.43|17432.6|17352.6|17432.64|17352.64|17432.4|17352.4|10
1730258860000|2024-10-30 03:27:40|17432.61|17352.61|17433.62|17353.62|17433.62|17353.62|17432.61|17352.61|10
1730258870000|2024-10-30 03:27:50|17433.43|17353.43|17432.39|17352.39|17433.43|17353.43|17432.38|17352.38|8
1730258880000|2024-10-30 03:28:00|17432.41|17352.41|17431.64|17351.64|17432.41|17352.41|17431.4|17351.4|9
1730258890000|2024-10-30 03:28:10|17431.77|17351.77|17431.97|17351.97|17432.49|17352.49|17431.77|17351.77|8
1730258900000|2024-10-30 03:28:20|17431.35|17351.35|17430.05|17350.05|17431.35|17351.35|17429.49|17349.49|9
1730258910000|2024-10-30 03:28:30|17430|17350|17429.53|17349.53|17430|17350|17429.46|17349.46|8
1730258920000|2024-10-30 03:28:40|17429.48|17349.48|17429.68|17349.68|17429.69|17349.69|17429.36|17349.36|8
1730258930000|2024-10-30 03:28:50|17429.65|17349.65|17429.22|17349.22|17429.7|17349.7|17429.22|17349.22|10
1730258940000|2024-10-30 03:29:00|17429.34|17349.34|17429.63|17349.63|17429.63|17349.63|17429.34|17349.34|10
1730258950000|2024-10-30 03:29:10|17428.29|17348.29|17429.58|17349.58|17429.58|17349.58|17426.19|17346.19|10
1730258960000|2024-10-30 03:29:20|17429.56|17349.56|17429.37|17349.37|17429.56|17349.56|17429.06|17349.06|9
1730258970000|2024-10-30 03:29:30|17429.39|17349.39|17428.97|17348.97|17429.93|17349.93|17428.97|17348.97|8
1730258980000|2024-10-30 03:29:40|17428.99|17348.99|17428.23|17348.23|17428.99|17348.99|17428.14|17348.14|10
1730258990000|2024-10-30 03:29:50|17428.22|17348.22|17427.98|17347.98|17428.34|17348.34|17427.92|17347.92|9
1730259000000|2024-10-30 03:30:00|17428.02|17348.02|17427.69|17347.69|17428.18|17348.18|17427.58|17347.58|9
1730259010000|2024-10-30 03:30:10|17427.65|17347.65|17427.93|17347.93|17427.93|17347.93|17427.53|17347.53|9
1730259020000|2024-10-30 03:30:20|17427.94|17347.94|17428.31|17348.31|17428.31|17348.31|17427.94|17347.94|10
1730259030000|2024-10-30 03:30:30|17428.32|17348.32|17427.8|17347.8|17428.32|17348.32|17427.8|17347.8|10
1730259040000|2024-10-30 03:30:40|17427.66|17347.66|17426.9|17346.9|17427.66|17347.66|17426.9|17346.9|10
1730259050000|2024-10-30 03:30:50|17427.19|17347.19|17424.46|17344.46|17427.19|17347.19|17424.46|17344.46|10
1730259060000|2024-10-30 03:31:00|17424.55|17344.55|17422.92|17342.92|17424.55|17344.55|17422.21|17342.21|9
1730259070000|2024-10-30 03:31:10|17423.11|17343.11|17422.5|17342.5|17423.18|17343.18|17422.5|17342.5|9
1730259080000|2024-10-30 03:31:20|17422.37|17342.37|17422.56|17342.56|17422.56|17342.56|17422.16|17342.16|10
1730259090000|2024-10-30 03:31:30|17422.71|17342.71|17422.29|17342.29|17422.88|17342.88|17422.29|17342.29|9
1730259100000|2024-10-30 03:31:40|17422.22|17342.22|17422.15|17342.15|17422.3|17342.3|17422.11|17342.11|10
1730259110000|2024-10-30 03:31:50|17421.84|17341.84|17423.06|17343.06|17423.24|17343.24|17421.84|17341.84|9
1730259120000|2024-10-30 03:32:00|17422.97|17342.97|17424.02|17344.02|17424.02|17344.02|17422.97|17342.97|10
1730259130000|2024-10-30 03:32:10|17424.12|17344.12|17424.09|17344.09|17424.13|17344.13|17423.73|17343.73|9
1730259140000|2024-10-30 03:32:20|17424.18|17344.18|17423.92|17343.92|17424.42|17344.42|17423.92|17343.92|10
1730259150000|2024-10-30 03:32:30|17423.76|17343.76|17423.28|17343.28|17423.8|17343.8|17423.24|17343.24|9
1730259160000|2024-10-30 03:32:40|17423.31|17343.31|17422.66|17342.66|17423.31|17343.31|17421.98|17341.98|10
1730259170000|2024-10-30 03:32:50|17422.4|17342.4|17420.6|17340.6|17422.4|17342.4|17420.05|17340.05|10
1730259180000|2024-10-30 03:33:00|17420.66|17340.66|17420.6|17340.6|17420.66|17340.66|17420.36|17340.36|10
1730259190000|2024-10-30 03:33:10|17420.53|17340.53|17420.63|17340.63|17420.72|17340.72|17420.53|17340.53|8
1730259200000|2024-10-30 03:33:20|17420.6|17340.6|17421.04|17341.04|17421.27|17341.27|17420.6|17340.6|9
1730259210000|2024-10-30 03:33:30|17420.93|17340.93|17422.64|17342.64|17422.64|17342.64|17420.93|17340.93|10
1730259220000|2024-10-30 03:33:40|17422.78|17342.78|17424.19|17344.19|17424.19|17344.19|17422.78|17342.78|10
1730259230000|2024-10-30 03:33:50|17424.45|17344.45|17417.32|17337.32|17424.47|17344.47|17416.64|17336.64|9
1730259240000|2024-10-30 03:34:00|17417.26|17337.26|17417.12|17337.12|17417.37|17337.37|17417.12|17337.12|10
1730259250000|2024-10-30 03:34:10|17417.01|17337.01|17419.69|17339.69|17419.69|17339.69|17417.01|17337.01|10
1730259260000|2024-10-30 03:34:20|17420.17|17340.17|17421.52|17341.52|17422.58|17342.58|17420.17|17340.17|10
1730259270000|2024-10-30 03:34:30|17421.31|17341.31|17421.18|17341.18|17421.31|17341.31|17420.75|17340.75|10
1730259280000|2024-10-30 03:34:40|17421.22|17341.22|17421.98|17341.98|17421.98|17341.98|17421.22|17341.22|10
1730259290000|2024-10-30 03:34:50|17422.29|17342.29|17423.37|17343.37|17423.37|17343.37|17422.29|17342.29|9
1730259300000|2024-10-30 03:35:00|17424.35|17344.35|17425.85|17345.85|17425.85|17345.85|17424.35|17344.35|9
1730259310000|2024-10-30 03:35:10|17425.77|17345.77|17427.71|17347.71|17427.71|17347.71|17425.69|17345.69|9
1730259320000|2024-10-30 03:35:20|17427.97|17347.97|17426.58|17346.58|17427.97|17347.97|17426.56|17346.56|10
1730259330000|2024-10-30 03:35:30|17426.7|17346.7|17427.28|17347.28|17427.34|17347.34|17426.69|17346.69|10
1730259340000|2024-10-30 03:35:40|17427.49|17347.49|17427.79|17347.79|17427.9|17347.9|17427.49|17347.49|8
1730259350000|2024-10-30 03:35:50|17427.71|17347.71|17428.56|17348.56|17428.56|17348.56|17427.54|17347.54|9
1730259360000|2024-10-30 03:36:00|17428.69|17348.69|17438.34|17358.34|17438.34|17358.34|17428.69|17348.69|10
1730259370000|2024-10-30 03:36:10|17438.45|17358.45|17439.28|17359.28|17439.35|17359.35|17438.42|17358.42|10
1730259380000|2024-10-30 03:36:20|17439.23|17359.23|17439.47|17359.47|17439.59|17359.59|17438.29|17358.29|9
1730259390000|2024-10-30 03:36:30|17439.65|17359.65|17438.72|17358.72|17439.92|17359.92|17438.72|17358.72|10
1730259400000|2024-10-30 03:36:40|17438.7|17358.7|17438.71|17358.71|17438.86|17358.86|17438.69|17358.69|10
1730259410000|2024-10-30 03:36:50|17438.5|17358.5|17438.71|17358.71|17438.71|17358.71|17437.94|17357.94|10
1730259420000|2024-10-30 03:37:00|17438.8|17358.8|17436.37|17356.37|17438.86|17358.86|17436.37|17356.37|10
1730259430000|2024-10-30 03:37:10|17436.39|17356.39|17435.56|17355.56|17436.39|17356.39|17435.34|17355.34|10
1730259440000|2024-10-30 03:37:20|17435.58|17355.58|17434.94|17354.94|17435.58|17355.58|17434.11|17354.11|10
1730259450000|2024-10-30 03:37:30|17434.21|17354.21|17435.82|17355.82|17435.82|17355.82|17433.75|17353.75|10
1730259460000|2024-10-30 03:37:40|17435.93|17355.93|17437.23|17357.23|17437.51|17357.51|17435.93|17355.93|9
1730259470000|2024-10-30 03:37:50|17437.22|17357.22|17437.07|17357.07|17437.44|17357.44|17437.03|17357.03|6
1730259480000|2024-10-30 03:38:00|17437.14|17357.14|17436.57|17356.57|17437.14|17357.14|17436.44|17356.44|9
1730259490000|2024-10-30 03:38:10|17436.6|17356.6|17434.38|17354.38|17436.6|17356.6|17434.37|17354.37|10
1730259500000|2024-10-30 03:38:20|17434.45|17354.45|17436.68|17356.68|17436.68|17356.68|17434.45|17354.45|9
1730259510000|2024-10-30 03:38:30|17436.76|17356.76|17434.21|17354.21|17437.08|17357.08|17434.21|17354.21|10
1730259520000|2024-10-30 03:38:40|17433.92|17353.92|17435.04|17355.04|17435.04|17355.04|17433.83|17353.83|10
1730259530000|2024-10-30 03:38:50|17435.22|17355.22|17438.09|17358.09|17438.09|17358.09|17435.22|17355.22|10
1730259540000|2024-10-30 03:39:00|17438.22|17358.22|17440.97|17360.97|17440.97|17360.97|17438.17|17358.17|10
1730259550000|2024-10-30 03:39:10|17440.56|17360.56|17439.12|17359.12|17440.56|17360.56|17439.12|17359.12|10
1730259560000|2024-10-30 03:39:20|17439.03|17359.03|17438|17358|17439.03|17359.03|17437.95|17357.95|9
1730259570000|2024-10-30 03:39:30|17438.05|17358.05|17437.51|17357.51|17438.08|17358.08|17437.51|17357.51|7
1730259580000|2024-10-30 03:39:40|17437.59|17357.59|17435.94|17355.94|17437.59|17357.59|17435.83|17355.83|10
1730259590000|2024-10-30 03:39:50|17435.97|17355.97|17436.19|17356.19|17436.19|17356.19|17435.42|17355.42|10
1730259600000|2024-10-30 03:40:00|17436.36|17356.36|17437.74|17357.74|17437.74|17357.74|17436.25|17356.25|10
1730259610000|2024-10-30 03:40:10|17437.75|17357.75|17438.92|17358.92|17438.92|17358.92|17437.75|17357.75|10
1730259620000|2024-10-30 03:40:20|17439.06|17359.06|17439.09|17359.09|17439.29|17359.29|17439.06|17359.06|10
1730259630000|2024-10-30 03:40:30|17439.14|17359.14|17438.94|17358.94|17439.14|17359.14|17438.94|17358.94|9
1730259640000|2024-10-30 03:40:40|17438.96|17358.96|17439.56|17359.56|17439.63|17359.63|17438.96|17358.96|10
1730259650000|2024-10-30 03:40:50|17439.59|17359.59|17445.02|17365.02|17445.02|17365.02|17439.59|17359.59|10
1730259660000|2024-10-30 03:41:00|17461.49|17381.49|17463.93|17383.93|17463.93|17383.93|17461.49|17381.49|9
1730259670000|2024-10-30 03:41:10|17451.4|17371.4|17451.41|17371.41|17452.06|17372.06|17451.17|17371.17|10
1730259680000|2024-10-30 03:41:20|17451.09|17371.09|17449.22|17369.22|17451.09|17371.09|17449.22|17369.22|10
1730259690000|2024-10-30 03:41:30|17449.12|17369.12|17449.32|17369.32|17449.45|17369.45|17448.92|17368.92|10
1730259700000|2024-10-30 03:41:40|17449.37|17369.37|17453.56|17373.56|17453.56|17373.56|17449.01|17369.01|8
1730259710000|2024-10-30 03:41:50|17453.51|17373.51|17453.2|17373.2|17453.51|17373.51|17451.79|17371.79|10
1730259720000|2024-10-30 03:42:00|17453.19|17373.19|17453.63|17373.63|17453.63|17373.63|17452.65|17372.65|10
1730259730000|2024-10-30 03:42:10|17453.71|17373.71|17454.69|17374.69|17454.69|17374.69|17453.71|17373.71|10
1730259740000|2024-10-30 03:42:20|17455.37|17375.37|17458.65|17378.65|17458.65|17378.65|17455.36|17375.36|10
1730259750000|2024-10-30 03:42:30|17459.07|17379.07|17458.48|17378.48|17460.26|17380.26|17458.48|17378.48|10
1730259760000|2024-10-30 03:42:40|17458.58|17378.58|17462.33|17382.33|17462.51|17382.51|17458.51|17378.51|10
1730259770000|2024-10-30 03:42:50|17462.56|17382.56|17463.79|17383.79|17463.86|17383.86|17462.56|17382.56|9
1730259780000|2024-10-30 03:43:00|17463.93|17383.93|17466.57|17386.57|17466.57|17386.57|17463.93|17383.93|10
1730259790000|2024-10-30 03:43:10|17466.88|17386.88|17465.09|17385.09|17466.88|17386.88|17465.09|17385.09|10
1730259800000|2024-10-30 03:43:20|17465.15|17385.15|17465.2|17385.2|17465.43|17385.43|17464.9|17384.9|10
1730259810000|2024-10-30 03:43:30|17464.94|17384.94|17463.89|17383.89|17464.94|17384.94|17463.89|17383.89|9
1730259820000|2024-10-30 03:43:40|17463.83|17383.83|17463.89|17383.89|17463.89|17383.89|17463.81|17383.81|9
1730259830000|2024-10-30 03:43:50|17464.27|17384.27|17467.54|17387.54|17467.7|17387.7|17464.27|17384.27|10
1730259840000|2024-10-30 03:44:00|17467.45|17387.45|17468.92|17388.92|17468.92|17388.92|17467.39|17387.39|8
1730259850000|2024-10-30 03:44:10|17469.3|17389.3|17472.84|17392.84|17473.88|17393.88|17469.3|17389.3|10
1730259860000|2024-10-30 03:44:20|17472.96|17392.96|17473.27|17393.27|17473.48|17393.48|17472.71|17392.71|10
1730259870000|2024-10-30 03:44:30|17473.16|17393.16|17478.97|17398.97|17478.97|17398.97|17473.11|17393.11|10
1730259880000|2024-10-30 03:44:40|17475.44|17395.44|17479.23|17399.23|17479.23|17399.23|17475.44|17395.44|10
1730259890000|2024-10-30 03:44:50|17479.21|17399.21|17482.53|17402.53|17482.53|17402.53|17479.21|17399.21|10
1730259900000|2024-10-30 03:45:00|17482.61|17402.61|17483.66|17403.66|17484.58|17404.58|17482.61|17402.61|9
1730259910000|2024-10-30 03:45:10|17483.57|17403.57|17482.54|17402.54|17484.03|17404.03|17482.54|17402.54|10
1730259920000|2024-10-30 03:45:20|17482.13|17402.13|17482.21|17402.21|17482.59|17402.59|17481.96|17401.96|10
1730259930000|2024-10-30 03:45:30|17482.27|17402.27|17482.37|17402.37|17482.44|17402.44|17481.89|17401.89|10
1730259940000|2024-10-30 03:45:40|17482.36|17402.36|17482.84|17402.84|17482.91|17402.91|17482.26|17402.26|10
1730259950000|2024-10-30 03:45:50|17482.9|17402.9|17483.32|17403.32|17483.32|17403.32|17482.9|17402.9|9
1730259960000|2024-10-30 03:46:00|17483.26|17403.26|17484.54|17404.54|17484.54|17404.54|17483.22|17403.22|10
1730259970000|2024-10-30 03:46:10|17484.53|17404.53|17483.47|17403.47|17484.55|17404.55|17483.47|17403.47|8
1730259980000|2024-10-30 03:46:20|17483.3|17403.3|17482.66|17402.66|17483.3|17403.3|17482.5|17402.5|8
1730259990000|2024-10-30 03:46:30|17482.64|17402.64|17482.79|17402.79|17483.21|17403.21|17482.45|17402.45|10
1730260000000|2024-10-30 03:46:40|17482.62|17402.62|17485.32|17405.32|17485.46|17405.46|17482.59|17402.59|10
1730260010000|2024-10-30 03:46:50|17485.65|17405.65|17483.53|17403.53|17485.65|17405.65|17483.53|17403.53|10
1730260020000|2024-10-30 03:47:00|17483.2|17403.2|17484.92|17404.92|17485.49|17405.49|17482.78|17402.78|10
1730260030000|2024-10-30 03:47:10|17484.95|17404.95|17487.42|17407.42|17487.54|17407.54|17484.95|17404.95|9
1730260040000|2024-10-30 03:47:20|17487.17|17407.17|17482.52|17402.52|17487.17|17407.17|17482.35|17402.35|10
1730260050000|2024-10-30 03:47:30|17482.57|17402.57|17483.33|17403.33|17483.33|17403.33|17481.71|17401.71|10
1730260060000|2024-10-30 03:47:40|17483.6|17403.6|17483.31|17403.31|17483.65|17403.65|17483.31|17403.31|10
1730260070000|2024-10-30 03:47:50|17483.23|17403.23|17483.66|17403.66|17483.66|17403.66|17483.09|17403.09|10
1730260080000|2024-10-30 03:48:00|17483.75|17403.75|17483.54|17403.54|17483.81|17403.81|17483.43|17403.43|9
1730260090000|2024-10-30 03:48:10|17483.55|17403.55|17484.47|17404.47|17484.47|17404.47|17483.55|17403.55|10
1730260100000|2024-10-30 03:48:20|17484.55|17404.55|17483.2|17403.2|17484.65|17404.65|17483.2|17403.2|8
1730260110000|2024-10-30 03:48:30|17483.09|17403.09|17482.34|17402.34|17483.18|17403.18|17482.25|17402.25|10
1730260120000|2024-10-30 03:48:40|17482.31|17402.31|17481.52|17401.52|17482.31|17402.31|17481.35|17401.35|9
1730260130000|2024-10-30 03:48:50|17481.36|17401.36|17481.02|17401.02|17481.37|17401.37|17480.92|17400.92|10
1730260140000|2024-10-30 03:49:00|17481.14|17401.14|17478.39|17398.39|17481.23|17401.23|17478.39|17398.39|10
1730260150000|2024-10-30 03:49:10|17478.37|17398.37|17478.03|17398.03|17478.79|17398.79|17478.03|17398.03|10
1730260160000|2024-10-30 03:49:20|17478.04|17398.04|17478.65|17398.65|17478.84|17398.84|17478.04|17398.04|10
1730260170000|2024-10-30 03:49:30|17478.27|17398.27|17477.71|17397.71|17478.27|17398.27|17477.71|17397.71|10
1730260180000|2024-10-30 03:49:40|17477.76|17397.76|17477.56|17397.56|17477.77|17397.77|17477.48|17397.48|8
1730260190000|2024-10-30 03:49:50|17477.6|17397.6|17477.32|17397.32|17477.76|17397.76|17477.29|17397.29|9
1730260200000|2024-10-30 03:50:00|17477.28|17397.28|17477.26|17397.26|17477.39|17397.39|17476.79|17396.79|10
1730260210000|2024-10-30 03:50:10|17477.19|17397.19|17475.56|17395.56|17477.52|17397.52|17475.56|17395.56|10
1730260220000|2024-10-30 03:50:20|17475.4|17395.4|17477.88|17397.88|17478|17398|17475.4|17395.4|10
1730260230000|2024-10-30 03:50:30|17478.13|17398.13|17478.15|17398.15|17478.15|17398.15|17477.95|17397.95|10
1730260240000|2024-10-30 03:50:40|17478.52|17398.52|17478.28|17398.28|17478.62|17398.62|17478.28|17398.28|10
1730260250000|2024-10-30 03:50:50|17478.31|17398.31|17478.65|17398.65|17478.75|17398.75|17478.22|17398.22|10
1730260260000|2024-10-30 03:51:00|17478.66|17398.66|17478.71|17398.71|17478.88|17398.88|17478.61|17398.61|10
1730260270000|2024-10-30 03:51:10|17478.14|17398.14|17477.17|17397.17|17478.14|17398.14|17477|17397|10
1730260280000|2024-10-30 03:51:20|17477.12|17397.12|17476.03|17396.03|17477.12|17397.12|17476.03|17396.03|9
1730260290000|2024-10-30 03:51:30|17475.92|17395.92|17475.88|17395.88|17476.69|17396.69|17475.8|17395.8|10
1730260300000|2024-10-30 03:51:40|17475.84|17395.84|17472.11|17392.11|17475.84|17395.84|17472.11|17392.11|10
1730260310000|2024-10-30 03:51:50|17472.87|17392.87|17473.49|17393.49|17473.75|17393.75|17472.87|17392.87|9
1730260320000|2024-10-30 03:52:00|17473.5|17393.5|17473.63|17393.63|17474.16|17394.16|17473.33|17393.33|9
1730260330000|2024-10-30 03:52:10|17473.79|17393.79|17473.79|17393.79|17474.2|17394.2|17473.77|17393.77|10
1730260340000|2024-10-30 03:52:20|17473.8|17393.8|17470.26|17390.26|17473.8|17393.8|17470.26|17390.26|10
1730260350000|2024-10-30 03:52:30|17470.24|17390.24|17469.38|17389.38|17470.24|17390.24|17469.38|17389.38|10
1730260360000|2024-10-30 03:52:40|17469.42|17389.42|17468.22|17388.22|17469.42|17389.42|17468.22|17388.22|10
1730260370000|2024-10-30 03:52:50|17468.17|17388.17|17467.61|17387.61|17468.75|17388.75|17467.61|17387.61|10
1730260380000|2024-10-30 03:53:00|17467.55|17387.55|17464.18|17384.18|17467.55|17387.55|17464.18|17384.18|10
1730260390000|2024-10-30 03:53:10|17464.22|17384.22|17459.54|17379.54|17464.22|17384.22|17459.54|17379.54|10
1730260400000|2024-10-30 03:53:20|17458.85|17378.85|17455.5|17375.5|17458.85|17378.85|17455.45|17375.45|10
1730260410000|2024-10-30 03:53:30|17455.62|17375.62|17455.82|17375.82|17455.93|17375.93|17454.96|17374.96|10
1730260420000|2024-10-30 03:53:40|17455.6|17375.6|17453.31|17373.31|17455.6|17375.6|17453.24|17373.24|9
1730260430000|2024-10-30 03:53:50|17453.34|17373.34|17453.57|17373.57|17454.56|17374.56|17453.26|17373.26|10
1730260440000|2024-10-30 03:54:00|17453.39|17373.39|17456.38|17376.38|17456.38|17376.38|17453.39|17373.39|9
1730260450000|2024-10-30 03:54:10|17456.81|17376.81|17457.65|17377.65|17457.76|17377.76|17456.81|17376.81|10
1730260460000|2024-10-30 03:54:20|17457.54|17377.54|17455.87|17375.87|17457.55|17377.55|17454.22|17374.22|10
1730260470000|2024-10-30 03:54:30|17456.03|17376.03|17454.25|17374.25|17456.03|17376.03|17453.53|17373.53|10
1730260480000|2024-10-30 03:54:40|17454.17|17374.17|17455.61|17375.61|17455.61|17375.61|17454.15|17374.15|10
1730260490000|2024-10-30 03:54:50|17455.71|17375.71|17455.09|17375.09|17456.01|17376.01|17454.84|17374.84|9
1730260500000|2024-10-30 03:55:00|17455.21|17375.21|17451.66|17371.66|17455.21|17375.21|17451.66|17371.66|10
1730260510000|2024-10-30 03:55:10|17452.68|17372.68|17453.89|17373.89|17453.89|17373.89|17452.56|17372.56|10
1730260520000|2024-10-30 03:55:20|17452.82|17372.82|17454|17374|17454.01|17374.01|17452.38|17372.38|10
1730260530000|2024-10-30 03:55:30|17454.05|17374.05|17454.43|17374.43|17455.24|17375.24|17454.05|17374.05|10
1730260540000|2024-10-30 03:55:40|17454.71|17374.71|17454.8|17374.8|17455.5|17375.5|17454.24|17374.24|9
1730260550000|2024-10-30 03:55:50|17454.9|17374.9|17455.76|17375.76|17455.76|17375.76|17454.9|17374.9|9
1730260560000|2024-10-30 03:56:00|17455.65|17375.65|17458.29|17378.29|17458.29|17378.29|17455.36|17375.36|10
1730260570000|2024-10-30 03:56:10|17458.45|17378.45|17458.43|17378.43|17458.69|17378.69|17458.23|17378.23|9
1730260580000|2024-10-30 03:56:20|17458.41|17378.41|17457.64|17377.64|17458.54|17378.54|17457.64|17377.64|9
1730260590000|2024-10-30 03:56:30|17457.65|17377.65|17457.6|17377.6|17457.79|17377.79|17457.53|17377.53|10
1730260600000|2024-10-30 03:56:40|17457.75|17377.75|17456.86|17376.86|17457.75|17377.75|17456.36|17376.36|10
1730260610000|2024-10-30 03:56:50|17456.92|17376.92|17456.59|17376.59|17457.23|17377.23|17456.59|17376.59|7
1730260620000|2024-10-30 03:57:00|17456.46|17376.46|17456.44|17376.44|17456.59|17376.59|17456.17|17376.17|9
1730260630000|2024-10-30 03:57:10|17456.45|17376.45|17453.72|17373.72|17456.46|17376.46|17453.7|17373.7|10
1730260640000|2024-10-30 03:57:20|17453.74|17373.74|17452.45|17372.45|17453.74|17373.74|17452.45|17372.45|8
1730260650000|2024-10-30 03:57:30|17452.05|17372.05|17450.5|17370.5|17452.05|17372.05|17450.5|17370.5|10
1730260660000|2024-10-30 03:57:40|17451.08|17371.08|17453.6|17373.6|17453.6|17373.6|17451.08|17371.08|10
1730260670000|2024-10-30 03:57:50|17453.64|17373.64|17454.48|17374.48|17454.62|17374.62|17453.44|17373.44|9
1730260680000|2024-10-30 03:58:00|17454.47|17374.47|17455.47|17375.47|17455.96|17375.96|17454.35|17374.35|9
1730260690000|2024-10-30 03:58:10|17455.82|17375.82|17455.82|17375.82|17456.01|17376.01|17455.76|17375.76|9
1730260700000|2024-10-30 03:58:20|17455.92|17375.92|17456.55|17376.55|17456.72|17376.72|17455.9|17375.9|10
1730260710000|2024-10-30 03:58:30|17456.73|17376.73|17457.62|17377.62|17457.62|17377.62|17456.66|17376.66|8
1730260720000|2024-10-30 03:58:40|17457.69|17377.69|17456.85|17376.85|17457.75|17377.75|17456.85|17376.85|10
1730260730000|2024-10-30 03:58:50|17456.55|17376.55|17457.2|17377.2|17457.25|17377.25|17456.55|17376.55|10
1730260740000|2024-10-30 03:59:00|17457.19|17377.19|17457.37|17377.37|17457.43|17377.43|17457.11|17377.11|9
1730260750000|2024-10-30 03:59:10|17456.97|17376.97|17456.07|17376.07|17456.97|17376.97|17456.06|17376.06|10
1730260760000|2024-10-30 03:59:20|17455.95|17375.95|17456.4|17376.4|17456.67|17376.67|17455.75|17375.75|10
1730260770000|2024-10-30 03:59:30|17456.2|17376.2|17455.15|17375.15|17456.2|17376.2|17455.15|17375.15|8
1730260780000|2024-10-30 03:59:40|17455.18|17375.18|17455.62|17375.62|17455.62|17375.62|17455.16|17375.16|9
1730260790000|2024-10-30 03:59:50|17455.68|17375.68|17455.94|17375.94|17456.42|17376.42|17455.68|17375.68|10
1730260800000|2024-10-30 04:00:00|17455.91|17375.91|17454.87|17374.87|17455.91|17375.91|17454.87|17374.87|10
1730260810000|2024-10-30 04:00:10|17454.84|17374.84|17460.03|17380.03|17460.03|17380.03|17454.84|17374.84|10
1730260820000|2024-10-30 04:00:20|17460.38|17380.38|17460.3|17380.3|17460.8|17380.8|17460.3|17380.3|10
1730260830000|2024-10-30 04:00:30|17460.35|17380.35|17457.59|17377.59|17460.35|17380.35|17457.59|17377.59|10
1730260840000|2024-10-30 04:00:40|17457.79|17377.79|17457.16|17377.16|17457.79|17377.79|17457|17377|9
1730260850000|2024-10-30 04:00:50|17456.97|17376.97|17455.79|17375.79|17456.97|17376.97|17455.79|17375.79|9
1730260860000|2024-10-30 04:01:00|17455.7|17375.7|17456.92|17376.92|17456.92|17376.92|17455.7|17375.7|10
1730260870000|2024-10-30 04:01:10|17458.67|17378.67|17457.18|17377.18|17458.67|17378.67|17456.88|17376.88|9
1730260880000|2024-10-30 04:01:20|17457.52|17377.52|17458.54|17378.54|17459.56|17379.56|17457.52|17377.52|10
1730260890000|2024-10-30 04:01:30|17458.75|17378.75|17458.62|17378.62|17458.85|17378.85|17458.46|17378.46|9
1730260900000|2024-10-30 04:01:40|17458.64|17378.64|17457.14|17377.14|17459.05|17379.05|17457.07|17377.07|10
1730260910000|2024-10-30 04:01:50|17457.11|17377.11|17456.92|17376.92|17457.26|17377.26|17456.73|17376.73|9
1730260920000|2024-10-30 04:02:00|17456.84|17376.84|17460.02|17380.02|17460.02|17380.02|17456.5|17376.5|10
1730260930000|2024-10-30 04:02:10|17460.23|17380.23|17460.82|17380.82|17460.89|17380.89|17460.23|17380.23|10
1730260940000|2024-10-30 04:02:20|17460.8|17380.8|17461.37|17381.37|17462.27|17382.27|17459.78|17379.78|10
1730260950000|2024-10-30 04:02:30|17460.91|17380.91|17459.73|17379.73|17460.91|17380.91|17459.35|17379.35|10
1730260960000|2024-10-30 04:02:40|17459.7|17379.7|17457.06|17377.06|17459.7|17379.7|17457.06|17377.06|10
1730260970000|2024-10-30 04:02:50|17456.69|17376.69|17455.21|17375.21|17456.69|17376.69|17455.21|17375.21|10
1730260980000|2024-10-30 04:03:00|17455.22|17375.22|17454.96|17374.96|17455.37|17375.37|17454.67|17374.67|10
1730260990000|2024-10-30 04:03:10|17454.97|17374.97|17455.28|17375.28|17455.28|17375.28|17454.66|17374.66|8
1730261000000|2024-10-30 04:03:20|17455.13|17375.13|17455.81|17375.81|17456.28|17376.28|17455.13|17375.13|10
1730261010000|2024-10-30 04:03:30|17455.91|17375.91|17455.41|17375.41|17455.92|17375.92|17455.41|17375.41|10
1730261020000|2024-10-30 04:03:40|17455.37|17375.37|17456.22|17376.22|17456.22|17376.22|17455.02|17375.02|7
1730261030000|2024-10-30 04:03:50|17456.25|17376.25|17457.9|17377.9|17457.91|17377.91|17456.25|17376.25|9
1730261040000|2024-10-30 04:04:00|17457.24|17377.24|17458.45|17378.45|17458.45|17378.45|17456.63|17376.63|9
1730261050000|2024-10-30 04:04:10|17459.06|17379.06|17459.55|17379.55|17459.83|17379.83|17459.06|17379.06|9
1730261060000|2024-10-30 04:04:20|17459.35|17379.35|17460.12|17380.12|17460.3|17380.3|17459.35|17379.35|9
1730261070000|2024-10-30 04:04:30|17460.13|17380.13|17462.19|17382.19|17462.19|17382.19|17460.13|17380.13|10
1730261080000|2024-10-30 04:04:40|17462.18|17382.18|17461.88|17381.88|17462.21|17382.21|17461.82|17381.82|10
1730261090000|2024-10-30 04:04:50|17461.95|17381.95|17462.3|17382.3|17462.36|17382.36|17461.92|17381.92|10
1730261100000|2024-10-30 04:05:00|17462.29|17382.29|17459.54|17379.54|17462.29|17382.29|17459.54|17379.54|9
1730261110000|2024-10-30 04:05:10|17459.05|17379.05|17457.36|17377.36|17459.05|17379.05|17456.99|17376.99|10
1730261120000|2024-10-30 04:05:20|17457.51|17377.51|17453.16|17373.16|17457.68|17377.68|17453.16|17373.16|10
1730261130000|2024-10-30 04:05:30|17452.79|17372.79|17449.94|17369.94|17452.79|17372.79|17449.94|17369.94|10
1730261140000|2024-10-30 04:05:40|17450.01|17370.01|17450|17370|17450.01|17370.01|17449.58|17369.58|10
1730261150000|2024-10-30 04:05:50|17450.07|17370.07|17448.76|17368.76|17450.56|17370.56|17448.76|17368.76|9
1730261160000|2024-10-30 04:06:00|17448.77|17368.77|17449.94|17369.94|17449.94|17369.94|17448.67|17368.67|10
1730261170000|2024-10-30 04:06:10|17450.73|17370.73|17452.03|17372.03|17452.03|17372.03|17450.73|17370.73|10
1730261180000|2024-10-30 04:06:20|17452.14|17372.14|17453.66|17373.66|17453.66|17373.66|17452.14|17372.14|9
1730261190000|2024-10-30 04:06:30|17454|17374|17456.85|17376.85|17456.85|17376.85|17454|17374|10
1730261200000|2024-10-30 04:06:40|17457.07|17377.07|17458.65|17378.65|17458.65|17378.65|17456.93|17376.93|10
1730261210000|2024-10-30 04:06:50|17458.72|17378.72|17459.2|17379.2|17459.2|17379.2|17458.63|17378.63|10
1730261220000|2024-10-30 04:07:00|17458.91|17378.91|17458.98|17378.98|17459.17|17379.17|17458.74|17378.74|9
1730261230000|2024-10-30 04:07:10|17459.06|17379.06|17460.17|17380.17|17460.17|17380.17|17459.06|17379.06|10
1730261240000|2024-10-30 04:07:20|17460.44|17380.44|17462.76|17382.76|17462.85|17382.85|17460.44|17380.44|9
1730261250000|2024-10-30 04:07:30|17462.86|17382.86|17465.68|17385.68|17465.79|17385.79|17462.83|17382.83|10
1730261260000|2024-10-30 04:07:40|17465.57|17385.57|17464.83|17384.83|17466.24|17386.24|17464.83|17384.83|10
1730261270000|2024-10-30 04:07:50|17464.73|17384.73|17464.91|17384.91|17465.22|17385.22|17464.57|17384.57|10
1730261280000|2024-10-30 04:08:00|17464.94|17384.94|17465.42|17385.42|17465.52|17385.52|17464.94|17384.94|10
1730261290000|2024-10-30 04:08:10|17466.25|17386.25|17468.16|17388.16|17468.29|17388.29|17466.25|17386.25|10
1730261300000|2024-10-30 04:08:20|17468.12|17388.12|17467.68|17387.68|17468.15|17388.15|17467.64|17387.64|9
1730261310000|2024-10-30 04:08:30|17467.57|17387.57|17466.03|17386.03|17467.57|17387.57|17466.03|17386.03|9
1730261320000|2024-10-30 04:08:40|17466.08|17386.08|17465.46|17385.46|17466.08|17386.08|17465.46|17385.46|10
1730261330000|2024-10-30 04:08:50|17465.25|17385.25|17464.97|17384.97|17465.31|17385.31|17464.97|17384.97|10
1730261340000|2024-10-30 04:09:00|17464.86|17384.86|17464.47|17384.47|17464.86|17384.86|17464.35|17384.35|10
1730261350000|2024-10-30 04:09:10|17464.38|17384.38|17464.29|17384.29|17464.38|17384.38|17464.24|17384.24|10
1730261360000|2024-10-30 04:09:20|17464.31|17384.31|17464.2|17384.2|17464.31|17384.31|17464.16|17384.16|10
1730261370000|2024-10-30 04:09:30|17464.19|17384.19|17464.71|17384.71|17464.96|17384.96|17464.19|17384.19|9
1730261380000|2024-10-30 04:09:40|17464.8|17384.8|17464.72|17384.72|17465.55|17385.55|17464.72|17384.72|10
1730261390000|2024-10-30 04:09:50|17464.73|17384.73|17463.51|17383.51|17464.86|17384.86|17463.51|17383.51|10
1730261400000|2024-10-30 04:10:00|17463.52|17383.52|17463.46|17383.46|17463.54|17383.54|17463.43|17383.43|9
1730261410000|2024-10-30 04:10:10|17463.43|17383.43|17465.99|17385.99|17466.06|17386.06|17463.41|17383.41|9
1730261420000|2024-10-30 04:10:20|17466.09|17386.09|17466.76|17386.76|17466.76|17386.76|17466.06|17386.06|9
1730261430000|2024-10-30 04:10:30|17466.81|17386.81|17467.07|17387.07|17468.58|17388.58|17466.8|17386.8|10
1730261440000|2024-10-30 04:10:40|17467.12|17387.12|17466.04|17386.04|17467.13|17387.13|17466.04|17386.04|10
1730261450000|2024-10-30 04:10:50|17465.94|17385.94|17468.02|17388.02|17468.02|17388.02|17465.93|17385.93|10
1730261460000|2024-10-30 04:11:00|17468.39|17388.39|17468.16|17388.16|17468.56|17388.56|17468.16|17388.16|10
1730261470000|2024-10-30 04:11:10|17467.97|17387.97|17468.8|17388.8|17468.83|17388.83|17467.97|17387.97|10
1730261480000|2024-10-30 04:11:20|17468.79|17388.79|17469.71|17389.71|17470.04|17390.04|17468.64|17388.64|10
1730261490000|2024-10-30 04:11:30|17469.8|17389.8|17467.96|17387.96|17469.87|17389.87|17467.96|17387.96|10
1730261500000|2024-10-30 04:11:40|17467.95|17387.95|17464.63|17384.63|17467.95|17387.95|17464.63|17384.63|8
1730261510000|2024-10-30 04:11:50|17464.61|17384.61|17464.25|17384.25|17464.61|17384.61|17464.24|17384.24|9
1730261520000|2024-10-30 04:12:00|17464.28|17384.28|17464.72|17384.72|17464.72|17384.72|17464.01|17384.01|8
1730261530000|2024-10-30 04:12:10|17464.52|17384.52|17463.95|17383.95|17464.52|17384.52|17463.87|17383.87|9
1730261540000|2024-10-30 04:12:20|17464.32|17384.32|17463.47|17383.47|17464.52|17384.52|17463.47|17383.47|10
1730261550000|2024-10-30 04:12:30|17463.24|17383.24|17462.28|17382.28|17463.24|17383.24|17462.28|17382.28|10
1730261560000|2024-10-30 04:12:40|17462.23|17382.23|17461.76|17381.76|17462.26|17382.26|17461.71|17381.71|10
1730261570000|2024-10-30 04:12:50|17461.75|17381.75|17461.95|17381.95|17461.95|17381.95|17461.16|17381.16|10
1730261580000|2024-10-30 04:13:00|17461.88|17381.88|17461.14|17381.14|17461.94|17381.94|17461.14|17381.14|10
1730261590000|2024-10-30 04:13:10|17461.1|17381.1|17460.96|17380.96|17461.1|17381.1|17460.96|17380.96|9
1730261600000|2024-10-30 04:13:20|17461.11|17381.11|17461.36|17381.36|17461.74|17381.74|17461.11|17381.11|10
1730261610000|2024-10-30 04:13:30|17461.1|17381.1|17462.14|17382.14|17462.19|17382.19|17461.1|17381.1|10
1730261620000|2024-10-30 04:13:40|17462.18|17382.18|17462.04|17382.04|17462.18|17382.18|17461.71|17381.71|10
1730261630000|2024-10-30 04:13:50|17462.05|17382.05|17462.31|17382.31|17462.55|17382.55|17461.79|17381.79|9
1730261640000|2024-10-30 04:14:00|17462.32|17382.32|17462.74|17382.74|17462.74|17382.74|17462.15|17382.15|10
1730261650000|2024-10-30 04:14:10|17462.77|17382.77|17463.79|17383.79|17463.79|17383.79|17462.77|17382.77|8
1730261660000|2024-10-30 04:14:20|17463.99|17383.99|17463.69|17383.69|17463.99|17383.99|17463.46|17383.46|9
1730261670000|2024-10-30 04:14:30|17463.82|17383.82|17463.89|17383.89|17463.94|17383.94|17463.82|17383.82|8
1730261680000|2024-10-30 04:14:40|17463.88|17383.88|17461.59|17381.59|17463.88|17383.88|17461.59|17381.59|10
1730261690000|2024-10-30 04:14:50|17461.6|17381.6|17462.33|17382.33|17462.41|17382.41|17461.6|17381.6|9
1730261700000|2024-10-30 04:15:00|17462.41|17382.41|17462.44|17382.44|17462.57|17382.57|17462.28|17382.28|8
1730261710000|2024-10-30 04:15:10|17462.32|17382.32|17461.55|17381.55|17462.32|17382.32|17461.55|17381.55|9
1730261720000|2024-10-30 04:15:20|17461.59|17381.59|17461.6|17381.6|17461.67|17381.67|17461.46|17381.46|8
1730261730000|2024-10-30 04:15:30|17461.5|17381.5|17461.37|17381.37|17461.82|17381.82|17461.37|17381.37|8
1730261740000|2024-10-30 04:15:40|17460.86|17380.86|17460.23|17380.23|17460.86|17380.86|17460.23|17380.23|9
1730261750000|2024-10-30 04:15:50|17460.28|17380.28|17460.99|17380.99|17460.99|17380.99|17460.28|17380.28|8
1730261760000|2024-10-30 04:16:00|17460.93|17380.93|17459.3|17379.3|17460.97|17380.97|17459.04|17379.04|10
1730261770000|2024-10-30 04:16:10|17458.82|17378.82|17459.05|17379.05|17459.09|17379.09|17458.12|17378.12|9
1730261780000|2024-10-30 04:16:20|17459.1|17379.1|17459.97|17379.97|17459.97|17379.97|17459.1|17379.1|9
1730261790000|2024-10-30 04:16:30|17459.96|17379.96|17457.39|17377.39|17459.96|17379.96|17457.39|17377.39|9
1730261800000|2024-10-30 04:16:40|17457.38|17377.38|17456.51|17376.51|17457.38|17377.38|17456.47|17376.47|10
1730261810000|2024-10-30 04:16:50|17456.32|17376.32|17458.07|17378.07|17458.31|17378.31|17456.32|17376.32|10
1730261820000|2024-10-30 04:17:00|17458.14|17378.14|17455.24|17375.24|17458.14|17378.14|17455.24|17375.24|9
1730261830000|2024-10-30 04:17:10|17455.04|17375.04|17454.84|17374.84|17455.04|17375.04|17454.19|17374.19|9
1730261840000|2024-10-30 04:17:20|17454.55|17374.55|17453.88|17373.88|17454.55|17374.55|17453.88|17373.88|9
1730261850000|2024-10-30 04:17:30|17455.57|17375.57|17456.16|17376.16|17456.16|17376.16|17455.57|17375.57|10
1730261860000|2024-10-30 04:17:40|17456.23|17376.23|17456.65|17376.65|17456.65|17376.65|17456.23|17376.23|8
1730261870000|2024-10-30 04:17:50|17456.62|17376.62|17457.07|17377.07|17457.07|17377.07|17456.62|17376.62|9
1730261880000|2024-10-30 04:18:00|17457.29|17377.29|17456.53|17376.53|17457.34|17377.34|17456.37|17376.37|9
1730261890000|2024-10-30 04:18:10|17456.64|17376.64|17456.97|17376.97|17457.28|17377.28|17456.57|17376.57|10
1730261900000|2024-10-30 04:18:20|17457.06|17377.06|17457.58|17377.58|17457.58|17377.58|17457.06|17377.06|9
1730261910000|2024-10-30 04:18:30|17457.59|17377.59|17457.36|17377.36|17458.01|17378.01|17457.36|17377.36|9
1730261920000|2024-10-30 04:18:40|17457.35|17377.35|17458.72|17378.72|17458.72|17378.72|17457.35|17377.35|10
1730261930000|2024-10-30 04:18:50|17458.91|17378.91|17459.37|17379.37|17459.43|17379.43|17458.89|17378.89|10
1730261940000|2024-10-30 04:19:00|17459.38|17379.38|17459.27|17379.27|17459.71|17379.71|17459.24|17379.24|10
1730261950000|2024-10-30 04:19:10|17459.29|17379.29|17458.23|17378.23|17459.29|17379.29|17458.23|17378.23|10
1730261960000|2024-10-30 04:19:20|17457.96|17377.96|17457.62|17377.62|17457.96|17377.96|17457.43|17377.43|8
1730261970000|2024-10-30 04:19:30|17457.55|17377.55|17457.51|17377.51|17457.56|17377.56|17457.34|17377.34|8
1730261980000|2024-10-30 04:19:40|17457.45|17377.45|17457.6|17377.6|17457.77|17377.77|17457.45|17377.45|9
1730261990000|2024-10-30 04:19:50|17457.55|17377.55|17457.51|17377.51|17457.62|17377.62|17457.51|17377.51|9
1730262000000|2024-10-30 04:20:00|17457.53|17377.53|17457.77|17377.77|17457.91|17377.91|17457.53|17377.53|10
1730262010000|2024-10-30 04:20:10|17457.66|17377.66|17457.02|17377.02|17457.66|17377.66|17457.02|17377.02|10
1730262020000|2024-10-30 04:20:20|17457.21|17377.21|17457.68|17377.68|17457.7|17377.7|17457.21|17377.21|9
1730262030000|2024-10-30 04:20:30|17457.7|17377.7|17456.97|17376.97|17457.7|17377.7|17456.97|17376.97|9
1730262040000|2024-10-30 04:20:40|17456.95|17376.95|17456.42|17376.42|17457.03|17377.03|17456.31|17376.31|9
1730262050000|2024-10-30 04:20:50|17456.41|17376.41|17456.61|17376.61|17456.62|17376.62|17456.09|17376.09|8
1730262060000|2024-10-30 04:21:00|17456.47|17376.47|17456.32|17376.32|17456.49|17376.49|17456.26|17376.26|9
1730262070000|2024-10-30 04:21:10|17456.3|17376.3|17453.6|17373.6|17456.3|17376.3|17453.57|17373.57|10
1730262080000|2024-10-30 04:21:20|17453.58|17373.58|17453.86|17373.86|17453.87|17373.87|17453.58|17373.58|10
1730262090000|2024-10-30 04:21:30|17453.87|17373.87|17454.62|17374.62|17454.62|17374.62|17453.86|17373.86|8
1730262100000|2024-10-30 04:21:40|17454.5|17374.5|17457.72|17377.72|17457.72|17377.72|17454.48|17374.48|10
1730262110000|2024-10-30 04:21:50|17457.85|17377.85|17459.12|17379.12|17459.25|17379.25|17457.85|17377.85|10
1730262120000|2024-10-30 04:22:00|17459.23|17379.23|17458.9|17378.9|17459.23|17379.23|17458.75|17378.75|10
1730262130000|2024-10-30 04:22:10|17458.92|17378.92|17459.13|17379.13|17459.15|17379.15|17458.81|17378.81|10
1730262140000|2024-10-30 04:22:20|17459.42|17379.42|17460.61|17380.61|17460.61|17380.61|17459.31|17379.31|8
1730262150000|2024-10-30 04:22:30|17460.33|17380.33|17462.23|17382.23|17462.23|17382.23|17460.24|17380.24|10
1730262160000|2024-10-30 04:22:40|17462.18|17382.18|17462.92|17382.92|17462.92|17382.92|17462.04|17382.04|10
1730262170000|2024-10-30 04:22:50|17462.93|17382.93|17463.37|17383.37|17463.37|17383.37|17462.93|17382.93|9
1730262180000|2024-10-30 04:23:00|17462.8|17382.8|17462.06|17382.06|17462.8|17382.8|17462.06|17382.06|10
1730262190000|2024-10-30 04:23:10|17462.8|17382.8|17463.4|17383.4|17463.4|17383.4|17462.26|17382.26|10
1730262200000|2024-10-30 04:23:20|17463.33|17383.33|17462.98|17382.98|17464.31|17384.31|17462.98|17382.98|9
1730262210000|2024-10-30 04:23:30|17463.29|17383.29|17464.48|17384.48|17464.81|17384.81|17463.29|17383.29|9
1730262220000|2024-10-30 04:23:40|17464.52|17384.52|17465.01|17385.01|17465.46|17385.46|17464.52|17384.52|10
1730262230000|2024-10-30 04:23:50|17464.87|17384.87|17465.87|17385.87|17465.9|17385.9|17464.85|17384.85|8
1730262240000|2024-10-30 04:24:00|17467.11|17387.11|17471.31|17391.31|17471.42|17391.42|17467.11|17387.11|10
1730262250000|2024-10-30 04:24:10|17472.05|17392.05|17471.93|17391.93|17472.2|17392.2|17471.77|17391.77|10
1730262260000|2024-10-30 04:24:20|17472.03|17392.03|17471.63|17391.63|17472.03|17392.03|17471.5|17391.5|7
1730262270000|2024-10-30 04:24:30|17471.68|17391.68|17471.88|17391.88|17472|17392|17471.59|17391.59|10
1730262280000|2024-10-30 04:24:40|17471.87|17391.87|17473.22|17393.22|17473.28|17393.28|17471.81|17391.81|10
1730262290000|2024-10-30 04:24:50|17473.24|17393.24|17473.46|17393.46|17473.48|17393.48|17473.23|17393.23|10
1730262300000|2024-10-30 04:25:00|17473.5|17393.5|17474.32|17394.32|17474.32|17394.32|17473.5|17393.5|8
1730262310000|2024-10-30 04:25:10|17474.25|17394.25|17472.47|17392.47|17474.25|17394.25|17471.84|17391.84|10
1730262320000|2024-10-30 04:25:20|17472.72|17392.72|17473.46|17393.46|17473.46|17393.46|17472.72|17392.72|9
1730262330000|2024-10-30 04:25:30|17473.51|17393.51|17476.21|17396.21|17476.21|17396.21|17473.31|17393.31|10
1730262340000|2024-10-30 04:25:40|17476.33|17396.33|17476.74|17396.74|17476.77|17396.77|17476.24|17396.24|10
1730262350000|2024-10-30 04:25:50|17476.94|17396.94|17477.26|17397.26|17477.29|17397.29|17476.92|17396.92|10
1730262360000|2024-10-30 04:26:00|17477.11|17397.11|17476.74|17396.74|17477.11|17397.11|17476.51|17396.51|10
1730262370000|2024-10-30 04:26:10|17476.78|17396.78|17477.44|17397.44|17477.44|17397.44|17476.22|17396.22|10
1730262380000|2024-10-30 04:26:20|17477.61|17397.61|17478.59|17398.59|17478.59|17398.59|17477.39|17397.39|10
1730262390000|2024-10-30 04:26:30|17478.6|17398.6|17478.7|17398.7|17478.83|17398.83|17478.48|17398.48|9
1730262400000|2024-10-30 04:26:40|17478.95|17398.95|17479.13|17399.13|17479.13|17399.13|17478.81|17398.81|8
1730262410000|2024-10-30 04:26:50|17479.11|17399.11|17479.58|17399.58|17479.58|17399.58|17479.11|17399.11|8
1730262420000|2024-10-30 04:27:00|17479.73|17399.73|17479.38|17399.38|17479.73|17399.73|17479.29|17399.29|9
1730262430000|2024-10-30 04:27:10|17479.39|17399.39|17479.55|17399.55|17479.62|17399.62|17479.38|17399.38|10
1730262440000|2024-10-30 04:27:20|17479.49|17399.49|17479.41|17399.41|17479.54|17399.54|17479.39|17399.39|10
1730262450000|2024-10-30 04:27:30|17479.37|17399.37|17477.85|17397.85|17479.37|17399.37|17477.85|17397.85|9
1730262460000|2024-10-30 04:27:40|17477.64|17397.64|17476.44|17396.44|17477.64|17397.64|17476.44|17396.44|10
1730262470000|2024-10-30 04:27:50|17475.98|17395.98|17477.03|17397.03|17477.03|17397.03|17475.79|17395.79|9
1730262480000|2024-10-30 04:28:00|17477|17397|17477.05|17397.05|17477.05|17397.05|17476.81|17396.81|8
1730262490000|2024-10-30 04:28:10|17477.03|17397.03|17476.88|17396.88|17477.25|17397.25|17476.84|17396.84|9
1730262500000|2024-10-30 04:28:20|17477|17397|17477.19|17397.19|17477.29|17397.29|17476.77|17396.77|10
1730262510000|2024-10-30 04:28:30|17477.05|17397.05|17477.15|17397.15|17477.15|17397.15|17476.86|17396.86|8
1730262520000|2024-10-30 04:28:40|17477.31|17397.31|17477.2|17397.2|17477.31|17397.31|17476.83|17396.83|9
1730262530000|2024-10-30 04:28:50|17477.27|17397.27|17477.11|17397.11|17477.27|17397.27|17476.86|17396.86|8
1730262540000|2024-10-30 04:29:00|17477.08|17397.08|17477.59|17397.59|17477.59|17397.59|17477.06|17397.06|8
1730262550000|2024-10-30 04:29:10|17478.43|17398.43|17478.46|17398.46|17478.67|17398.67|17478.43|17398.43|7
1730262560000|2024-10-30 04:29:20|17478.45|17398.45|17478.59|17398.59|17478.59|17398.59|17478.19|17398.19|10
1730262570000|2024-10-30 04:29:30|17478.86|17398.86|17479.39|17399.39|17479.39|17399.39|17478.86|17398.86|7
1730262580000|2024-10-30 04:29:40|17479.41|17399.41|17480.46|17400.46|17480.62|17400.62|17479.41|17399.41|9
1730262590000|2024-10-30 04:29:50|17480.52|17400.52|17481.21|17401.21|17481.21|17401.21|17480.52|17400.52|10
1730262600000|2024-10-30 04:30:00|17481.14|17401.14|17480.82|17400.82|17481.14|17401.14|17480.82|17400.82|9
1730262610000|2024-10-30 04:30:10|17480.78|17400.78|17480.35|17400.35|17480.8|17400.8|17480.27|17400.27|10
1730262620000|2024-10-30 04:30:20|17480.01|17400.01|17478.19|17398.19|17480.05|17400.05|17478.19|17398.19|10
1730262630000|2024-10-30 04:30:30|17478.15|17398.15|17478.9|17398.9|17478.9|17398.9|17478.04|17398.04|10
1730262640000|2024-10-30 04:30:40|17478.96|17398.96|17477.44|17397.44|17478.96|17398.96|17477.44|17397.44|10
1730262650000|2024-10-30 04:30:50|17477.74|17397.74|17475.65|17395.65|17477.74|17397.74|17475.58|17395.58|10
1730262660000|2024-10-30 04:31:00|17475.82|17395.82|17473.37|17393.37|17475.88|17395.88|17473.37|17393.37|10
1730262670000|2024-10-30 04:31:10|17473.36|17393.36|17475.19|17395.19|17475.19|17395.19|17473.27|17393.27|10
1730262680000|2024-10-30 04:31:20|17475.09|17395.09|17475.33|17395.33|17475.35|17395.35|17475|17395|9
1730262690000|2024-10-30 04:31:30|17475.24|17395.24|17474.86|17394.86|17475.41|17395.41|17474.86|17394.86|10
1730262700000|2024-10-30 04:31:40|17475.08|17395.08|17476.98|17396.98|17476.98|17396.98|17474.93|17394.93|10
1730262710000|2024-10-30 04:31:50|17477.33|17397.33|17478.14|17398.14|17478.14|17398.14|17477.33|17397.33|10
1730262720000|2024-10-30 04:32:00|17478.17|17398.17|17478.73|17398.73|17478.73|17398.73|17478.17|17398.17|9
1730262730000|2024-10-30 04:32:10|17478.92|17398.92|17479.08|17399.08|17479.08|17399.08|17478.92|17398.92|8
1730262740000|2024-10-30 04:32:20|17479.02|17399.02|17479|17399|17479.18|17399.18|17479|17399|8
1730262750000|2024-10-30 04:32:30|17478.94|17398.94|17478.38|17398.38|17478.94|17398.94|17478.38|17398.38|9
1730262760000|2024-10-30 04:32:40|17478.35|17398.35|17477.67|17397.67|17478.43|17398.43|17477.67|17397.67|10
1730262770000|2024-10-30 04:32:50|17477.59|17397.59|17472.09|17392.09|17477.59|17397.59|17472.09|17392.09|10
1730262780000|2024-10-30 04:33:00|17472.04|17392.04|17471.01|17391.01|17472.04|17392.04|17470.72|17390.72|9
1730262790000|2024-10-30 04:33:10|17470.22|17390.22|17470.72|17390.72|17470.81|17390.81|17470.02|17390.02|10
1730262800000|2024-10-30 04:33:20|17470.54|17390.54|17471.92|17391.92|17471.92|17391.92|17470.53|17390.53|10
1730262810000|2024-10-30 04:33:30|17471.9|17391.9|17471.45|17391.45|17471.9|17391.9|17471.39|17391.39|7
1730262820000|2024-10-30 04:33:40|17471.56|17391.56|17471.89|17391.89|17471.89|17391.89|17471.56|17391.56|9
1730262830000|2024-10-30 04:33:50|17471.95|17391.95|17472.32|17392.32|17472.35|17392.35|17471.9|17391.9|9
1730262840000|2024-10-30 04:34:00|17472.14|17392.14|17471.42|17391.42|17472.16|17392.16|17471.34|17391.34|8
1730262850000|2024-10-30 04:34:10|17471.43|17391.43|17471.53|17391.53|17471.76|17391.76|17471.43|17391.43|9
1730262860000|2024-10-30 04:34:20|17471.87|17391.87|17472.48|17392.48|17472.48|17392.48|17471.87|17391.87|9
1730262870000|2024-10-30 04:34:30|17472.77|17392.77|17471.54|17391.54|17473|17393|17471.51|17391.51|9
1730262880000|2024-10-30 04:34:40|17471.07|17391.07|17470.49|17390.49|17471.07|17391.07|17470.06|17390.06|9
1730262890000|2024-10-30 04:34:50|17470.53|17390.53|17470.54|17390.54|17470.63|17390.63|17470.39|17390.39|10
1730262900000|2024-10-30 04:35:00|17470.59|17390.59|17470.88|17390.88|17470.88|17390.88|17470.56|17390.56|9
1730262910000|2024-10-30 04:35:10|17471.24|17391.24|17471.71|17391.71|17471.78|17391.78|17471.24|17391.24|8
1730262920000|2024-10-30 04:35:20|17472.12|17392.12|17472.34|17392.34|17472.34|17392.34|17472.1|17392.1|10
1730262930000|2024-10-30 04:35:30|17473.03|17393.03|17472.82|17392.82|17473.39|17393.39|17472.82|17392.82|10
1730262940000|2024-10-30 04:35:40|17473.01|17393.01|17472.9|17392.9|17473.03|17393.03|17472.85|17392.85|9
1730262950000|2024-10-30 04:35:50|17472.91|17392.91|17473.1|17393.1|17473.1|17393.1|17472.63|17392.63|8
1730262960000|2024-10-30 04:36:00|17473.16|17393.16|17472.9|17392.9|17473.16|17393.16|17472.79|17392.79|9
1730262970000|2024-10-30 04:36:10|17472.88|17392.88|17472.98|17392.98|17472.99|17392.99|17472.85|17392.85|10
1730262980000|2024-10-30 04:36:20|17473.04|17393.04|17473.56|17393.56|17473.56|17393.56|17473.03|17393.03|10
1730262990000|2024-10-30 04:36:30|17473.53|17393.53|17472.78|17392.78|17473.53|17393.53|17472.78|17392.78|10
1730263000000|2024-10-30 04:36:40|17473.01|17393.01|17472.68|17392.68|17473.01|17393.01|17472.66|17392.66|8
1730263010000|2024-10-30 04:36:50|17472.86|17392.86|17470.21|17390.21|17472.86|17392.86|17470.21|17390.21|10
1730263020000|2024-10-30 04:37:00|17470.19|17390.19|17469.84|17389.84|17470.19|17390.19|17469.82|17389.82|8
1730263030000|2024-10-30 04:37:10|17469.81|17389.81|17471.3|17391.3|17471.3|17391.3|17468.98|17388.98|10
1730263040000|2024-10-30 04:37:20|17471.36|17391.36|17470.63|17390.63|17471.45|17391.45|17470.63|17390.63|9
1730263050000|2024-10-30 04:37:30|17470.59|17390.59|17469.83|17389.83|17470.59|17390.59|17469.83|17389.83|8
1730263060000|2024-10-30 04:37:40|17469.98|17389.98|17470.03|17390.03|17470.04|17390.04|17469.17|17389.17|8
1730263070000|2024-10-30 04:37:50|17469.8|17389.8|17469.82|17389.82|17469.82|17389.82|17469.67|17389.67|8
1730263080000|2024-10-30 04:38:00|17470.01|17390.01|17470.56|17390.56|17470.59|17390.59|17470.01|17390.01|10
1730263090000|2024-10-30 04:38:10|17470.99|17390.99|17473.15|17393.15|17473.15|17393.15|17470.99|17390.99|10
1730263100000|2024-10-30 04:38:20|17473.19|17393.19|17473.35|17393.35|17473.67|17393.67|17472.73|17392.73|9
1730263110000|2024-10-30 04:38:30|17473.38|17393.38|17474.29|17394.29|17474.29|17394.29|17473.38|17393.38|10
1730263120000|2024-10-30 04:38:40|17474.27|17394.27|17474.34|17394.34|17474.34|17394.34|17474.21|17394.21|9
1730263130000|2024-10-30 04:38:50|17474.33|17394.33|17472.09|17392.09|17474.61|17394.61|17472.09|17392.09|10
1730263140000|2024-10-30 04:39:00|17473.17|17393.17|17475.61|17395.61|17475.61|17395.61|17473.17|17393.17|10
1730263150000|2024-10-30 04:39:10|17476.18|17396.18|17476.79|17396.79|17477.35|17397.35|17476.18|17396.18|10
1730263160000|2024-10-30 04:39:20|17476.61|17396.61|17476.79|17396.79|17476.99|17396.99|17476.49|17396.49|9
1730263170000|2024-10-30 04:39:30|17476.88|17396.88|17477.02|17397.02|17477.47|17397.47|17476.88|17396.88|9
1730263180000|2024-10-30 04:39:40|17476.89|17396.89|17476.66|17396.66|17476.92|17396.92|17476.44|17396.44|10
1730263190000|2024-10-30 04:39:50|17476.65|17396.65|17474.06|17394.06|17476.65|17396.65|17474.06|17394.06|10
1730263200000|2024-10-30 04:40:00|17473.91|17393.91|17475.88|17395.88|17475.88|17395.88|17473.78|17393.78|10
1730263210000|2024-10-30 04:40:10|17475.96|17395.96|17476.24|17396.24|17476.24|17396.24|17475.87|17395.87|10
1730263220000|2024-10-30 04:40:20|17476.25|17396.25|17476.8|17396.8|17476.8|17396.8|17476.25|17396.25|9
1730263230000|2024-10-30 04:40:30|17476.79|17396.79|17476.5|17396.5|17476.79|17396.79|17476.5|17396.5|8
1730263240000|2024-10-30 04:40:40|17476.45|17396.45|17477.67|17397.67|17477.67|17397.67|17476.43|17396.43|10
1730263250000|2024-10-30 04:40:50|17477.65|17397.65|17477.52|17397.52|17477.67|17397.67|17477.52|17397.52|8
1730263260000|2024-10-30 04:41:00|17477.49|17397.49|17477.68|17397.68|17477.68|17397.68|17477.34|17397.34|9
1730263270000|2024-10-30 04:41:10|17477.84|17397.84|17479.4|17399.4|17479.61|17399.61|17477.78|17397.78|10
1730263280000|2024-10-30 04:41:20|17479.38|17399.38|17480.26|17400.26|17480.26|17400.26|17479.27|17399.27|10
1730263290000|2024-10-30 04:41:30|17480.28|17400.28|17480.09|17400.09|17480.45|17400.45|17480.06|17400.06|9
1730263300000|2024-10-30 04:41:40|17480.5|17400.5|17481.03|17401.03|17481.03|17401.03|17480.5|17400.5|9
1730263310000|2024-10-30 04:41:50|17481.08|17401.08|17481.07|17401.07|17481.14|17401.14|17480.97|17400.97|8
1730263320000|2024-10-30 04:42:00|17481|17401|17481.17|17401.17|17481.17|17401.17|17480.71|17400.71|8
1730263330000|2024-10-30 04:42:10|17481.24|17401.24|17481.34|17401.34|17481.47|17401.47|17480.42|17400.42|10
1730263340000|2024-10-30 04:42:20|17481.35|17401.35|17481.91|17401.91|17481.91|17401.91|17481.27|17401.27|10
1730263350000|2024-10-30 04:42:30|17481.85|17401.85|17481.69|17401.69|17481.94|17401.94|17481.69|17401.69|9
1730263360000|2024-10-30 04:42:40|17481.6|17401.6|17481.76|17401.76|17481.76|17401.76|17481.57|17401.57|10
1730263370000|2024-10-30 04:42:50|17481.89|17401.89|17480.49|17400.49|17481.89|17401.89|17480.38|17400.38|9
1730263380000|2024-10-30 04:43:00|17480.52|17400.52|17480.56|17400.56|17480.66|17400.66|17480.52|17400.52|9
1730263390000|2024-10-30 04:43:10|17480.79|17400.79|17481.32|17401.32|17481.32|17401.32|17480.79|17400.79|9
1730263400000|2024-10-30 04:43:20|17481.45|17401.45|17478.36|17398.36|17481.45|17401.45|17478.36|17398.36|10
1730263410000|2024-10-30 04:43:30|17478.29|17398.29|17477.55|17397.55|17478.29|17398.29|17476.67|17396.67|10
1730263420000|2024-10-30 04:43:40|17477.96|17397.96|17478.54|17398.54|17478.54|17398.54|17477.96|17397.96|9
1730263430000|2024-10-30 04:43:50|17478.27|17398.27|17478.77|17398.77|17478.99|17398.99|17477.95|17397.95|10
1730263440000|2024-10-30 04:44:00|17478.71|17398.71|17479.55|17399.55|17479.75|17399.75|17478.71|17398.71|10
1730263450000|2024-10-30 04:44:10|17479.66|17399.66|17480.32|17400.32|17480.32|17400.32|17479.66|17399.66|9
1730263460000|2024-10-30 04:44:20|17480.29|17400.29|17482.4|17402.4|17488.78|17408.78|17480.29|17400.29|10
1730263470000|2024-10-30 04:44:30|17482.64|17402.64|17483.86|17403.86|17483.86|17403.86|17482.64|17402.64|9
1730263480000|2024-10-30 04:44:40|17483.83|17403.83|17484.45|17404.45|17484.71|17404.71|17483.79|17403.79|10
1730263490000|2024-10-30 04:44:50|17484.79|17404.79|17486.67|17406.67|17486.67|17406.67|17484.33|17404.33|9
1730263500000|2024-10-30 04:45:00|17487|17407|17485.87|17405.87|17487|17407|17485.87|17405.87|9
1730263510000|2024-10-30 04:45:10|17485.52|17405.52|17485.42|17405.42|17485.52|17405.52|17484.62|17404.62|9
1730263520000|2024-10-30 04:45:20|17485.33|17405.33|17483.57|17403.57|17485.33|17405.33|17483.57|17403.57|10
1730263530000|2024-10-30 04:45:30|17483.25|17403.25|17484.31|17404.31|17484.31|17404.31|17483.22|17403.22|9
1730263540000|2024-10-30 04:45:40|17484.25|17404.25|17485.23|17405.23|17485.23|17405.23|17484.16|17404.16|9
1730263550000|2024-10-30 04:45:50|17484.97|17404.97|17483.21|17403.21|17484.97|17404.97|17483.21|17403.21|9
1730263560000|2024-10-30 04:46:00|17483.08|17403.08|17482.54|17402.54|17483.08|17403.08|17482.48|17402.48|10
1730263570000|2024-10-30 04:46:10|17481.79|17401.79|17482|17402|17482.15|17402.15|17481.75|17401.75|9
1730263580000|2024-10-30 04:46:20|17481.98|17401.98|17481.73|17401.73|17482.82|17402.82|17481.73|17401.73|10
1730263590000|2024-10-30 04:46:30|17481.64|17401.64|17480.25|17400.25|17481.64|17401.64|17480.25|17400.25|10
1730263600000|2024-10-30 04:46:40|17479.83|17399.83|17479.86|17399.86|17480.16|17400.16|17479.82|17399.82|10
1730263610000|2024-10-30 04:46:50|17480.27|17400.27|17481.65|17401.65|17482.35|17402.35|17480.27|17400.27|9
1730263620000|2024-10-30 04:47:00|17481.41|17401.41|17479.94|17399.94|17482.08|17402.08|17479.88|17399.88|10
1730263630000|2024-10-30 04:47:10|17480|17400|17479.03|17399.03|17480.04|17400.04|17479.03|17399.03|7
1730263640000|2024-10-30 04:47:20|17479|17399|17478.44|17398.44|17479.11|17399.11|17478.44|17398.44|9
1730263650000|2024-10-30 04:47:30|17478.56|17398.56|17478.61|17398.61|17478.76|17398.76|17478.21|17398.21|10
1730263660000|2024-10-30 04:47:40|17478.54|17398.54|17478.41|17398.41|17478.54|17398.54|17478.35|17398.35|6
1730263670000|2024-10-30 04:47:50|17478.12|17398.12|17478.66|17398.66|17478.66|17398.66|17478.07|17398.07|8
1730263680000|2024-10-30 04:48:00|17478.3|17398.3|17478.02|17398.02|17478.33|17398.33|17478.02|17398.02|7
1730263690000|2024-10-30 04:48:10|17477.77|17397.77|17477.88|17397.88|17478.09|17398.09|17477.71|17397.71|8
1730263700000|2024-10-30 04:48:20|17477.83|17397.83|17478.32|17398.32|17478.36|17398.36|17477.83|17397.83|9
1730263710000|2024-10-30 04:48:30|17478.2|17398.2|17477.8|17397.8|17478.2|17398.2|17477.77|17397.77|10
1730263720000|2024-10-30 04:48:40|17477.94|17397.94|17478.46|17398.46|17478.52|17398.52|17477.94|17397.94|6
1730263730000|2024-10-30 04:48:50|17478.43|17398.43|17478.8|17398.8|17478.8|17398.8|17478.31|17398.31|9
1730263740000|2024-10-30 04:49:00|17478.86|17398.86|17479.18|17399.18|17479.75|17399.75|17478.81|17398.81|8
1730263750000|2024-10-30 04:49:10|17479.12|17399.12|17479.58|17399.58|17479.6|17399.6|17479.12|17399.12|8
1730263760000|2024-10-30 04:49:20|17479.28|17399.28|17478.95|17398.95|17479.28|17399.28|17478.95|17398.95|9
1730263770000|2024-10-30 04:49:30|17478.64|17398.64|17477.89|17397.89|17478.64|17398.64|17477.82|17397.82|10
1730263780000|2024-10-30 04:49:40|17477.93|17397.93|17478.02|17398.02|17478.02|17398.02|17477.73|17397.73|10
1730263790000|2024-10-30 04:49:50|17478.03|17398.03|17478.31|17398.31|17478.37|17398.37|17478.03|17398.03|7
1730263800000|2024-10-30 04:50:00|17478.32|17398.32|17477.62|17397.62|17478.32|17398.32|17477.53|17397.53|10
1730263810000|2024-10-30 04:50:10|17477.66|17397.66|17477.29|17397.29|17477.9|17397.9|17477.29|17397.29|10
1730263820000|2024-10-30 04:50:20|17477.24|17397.24|17477.26|17397.26|17477.27|17397.27|17477.09|17397.09|9
1730263830000|2024-10-30 04:50:30|17477.27|17397.27|17477.56|17397.56|17477.62|17397.62|17477.26|17397.26|8
1730263840000|2024-10-30 04:50:40|17477.22|17397.22|17478.04|17398.04|17478.07|17398.07|17477.22|17397.22|9
1730263850000|2024-10-30 04:50:50|17477.87|17397.87|17476.6|17396.6|17479|17399|17476.46|17396.46|10
1730263860000|2024-10-30 04:51:00|17476.58|17396.58|17478.46|17398.46|17479.48|17399.48|17476.5|17396.5|9
1730263870000|2024-10-30 04:51:10|17477.47|17397.47|17476.06|17396.06|17477.47|17397.47|17476.06|17396.06|10
1730263880000|2024-10-30 04:51:20|17475.97|17395.97|17474.36|17394.36|17476.01|17396.01|17473.43|17393.43|10
1730263890000|2024-10-30 04:51:30|17474.83|17394.83|17474.31|17394.31|17475.32|17395.32|17474.31|17394.31|10
1730263900000|2024-10-30 04:51:40|17474.23|17394.23|17473.12|17393.12|17474.23|17394.23|17473.12|17393.12|10
1730263910000|2024-10-30 04:51:50|17473.24|17393.24|17477.28|17397.28|17477.28|17397.28|17473.18|17393.18|9
1730263920000|2024-10-30 04:52:00|17477.39|17397.39|17477.1|17397.1|17477.55|17397.55|17477.1|17397.1|10
1730263930000|2024-10-30 04:52:10|17476.91|17396.91|17468.33|17388.33|17476.91|17396.91|17467.5|17387.5|10
1730263940000|2024-10-30 04:52:20|17468.51|17388.51|17468.01|17388.01|17468.51|17388.51|17467.98|17387.98|8
1730263950000|2024-10-30 04:52:30|17468.02|17388.02|17469.09|17389.09|17469.09|17389.09|17468.02|17388.02|8
1730263960000|2024-10-30 04:52:40|17469.14|17389.14|17470.06|17390.06|17470.06|17390.06|17468.81|17388.81|10
1730263970000|2024-10-30 04:52:50|17470.1|17390.1|17470.22|17390.22|17470.57|17390.57|17470.06|17390.06|10
1730263980000|2024-10-30 04:53:00|17470.11|17390.11|17469.96|17389.96|17470.11|17390.11|17469.75|17389.75|9
1730263990000|2024-10-30 04:53:10|17470.02|17390.02|17470.59|17390.59|17470.64|17390.64|17470.02|17390.02|9
1730264000000|2024-10-30 04:53:20|17470.57|17390.57|17470.48|17390.48|17470.59|17390.59|17470.22|17390.22|9
1730264010000|2024-10-30 04:53:30|17470.49|17390.49|17470.31|17390.31|17470.57|17390.57|17470.06|17390.06|10
1730264020000|2024-10-30 04:53:40|17470.27|17390.27|17469.59|17389.59|17470.27|17390.27|17469.43|17389.43|10
1730264030000|2024-10-30 04:53:50|17469.26|17389.26|17469.27|17389.27|17469.27|17389.27|17468.77|17388.77|9
1730264040000|2024-10-30 04:54:00|17469.43|17389.43|17468.97|17388.97|17469.67|17389.67|17468.83|17388.83|10
1730264050000|2024-10-30 04:54:10|17469.02|17389.02|17468.05|17388.05|17469.02|17389.02|17468.05|17388.05|9
1730264060000|2024-10-30 04:54:20|17467.97|17387.97|17467.35|17387.35|17467.97|17387.97|17467.35|17387.35|10
1730264070000|2024-10-30 04:54:30|17467.48|17387.48|17467.52|17387.52|17467.86|17387.86|17467.48|17387.48|10
1730264080000|2024-10-30 04:54:40|17467.42|17387.42|17467.82|17387.82|17467.82|17387.82|17467.34|17387.34|10
1730264090000|2024-10-30 04:54:50|17467.88|17387.88|17467.77|17387.77|17468.21|17388.21|17467.66|17387.66|10
1730264100000|2024-10-30 04:55:00|17467.69|17387.69|17472.46|17392.46|17472.46|17392.46|17467.69|17387.69|8
1730264110000|2024-10-30 04:55:10|17472.55|17392.55|17471.81|17391.81|17472.55|17392.55|17471.81|17391.81|9
1730264120000|2024-10-30 04:55:20|17471.84|17391.84|17471.38|17391.38|17472.1|17392.1|17471.32|17391.32|10
1730264130000|2024-10-30 04:55:30|17471.42|17391.42|17471.37|17391.37|17471.83|17391.83|17471.37|17391.37|9
1730264140000|2024-10-30 04:55:40|17471.53|17391.53|17471.11|17391.11|17471.6|17391.6|17471.06|17391.06|9
1730264150000|2024-10-30 04:55:50|17471.16|17391.16|17471.1|17391.1|17471.16|17391.16|17470.99|17390.99|9
1730264160000|2024-10-30 04:56:00|17471.09|17391.09|17467.79|17387.79|17471.09|17391.09|17467.63|17387.63|9
1730264170000|2024-10-30 04:56:10|17468.03|17388.03|17467.3|17387.3|17468.28|17388.28|17467.3|17387.3|10
1730264180000|2024-10-30 04:56:20|17467.26|17387.26|17466.91|17386.91|17467.55|17387.55|17466.91|17386.91|7
1730264190000|2024-10-30 04:56:30|17466.85|17386.85|17464.03|17384.03|17466.85|17386.85|17464.03|17384.03|10
1730264200000|2024-10-30 04:56:40|17464.07|17384.07|17464.36|17384.36|17464.36|17384.36|17463.99|17383.99|10
1730264210000|2024-10-30 04:56:50|17464.4|17384.4|17463.69|17383.69|17464.49|17384.49|17463.69|17383.69|10
1730264220000|2024-10-30 04:57:00|17463.61|17383.61|17463.05|17383.05|17463.62|17383.62|17463.05|17383.05|9
1730264230000|2024-10-30 04:57:10|17463.03|17383.03|17464.58|17384.58|17464.83|17384.83|17463.03|17383.03|9
1730264240000|2024-10-30 04:57:20|17464.56|17384.56|17463.65|17383.65|17464.56|17384.56|17463.65|17383.65|9
1730264250000|2024-10-30 04:57:30|17463.64|17383.64|17462.24|17382.24|17463.64|17383.64|17462.21|17382.21|9
1730264260000|2024-10-30 04:57:40|17462.26|17382.26|17462.59|17382.59|17462.59|17382.59|17462.13|17382.13|8
1730264270000|2024-10-30 04:57:50|17463.26|17383.26|17463.71|17383.71|17463.78|17383.78|17463.2|17383.2|9
1730264280000|2024-10-30 04:58:00|17463.8|17383.8|17464.93|17384.93|17464.93|17384.93|17463.8|17383.8|10
1730264290000|2024-10-30 04:58:10|17465.01|17385.01|17465.95|17385.95|17465.95|17385.95|17465.01|17385.01|8
1730264300000|2024-10-30 04:58:20|17466.12|17386.12|17466.58|17386.58|17466.7|17386.7|17466.04|17386.04|9
1730264310000|2024-10-30 04:58:30|17466.89|17386.89|17466.23|17386.23|17466.89|17386.89|17466.07|17386.07|10
1730264320000|2024-10-30 04:58:40|17466.46|17386.46|17466.77|17386.77|17466.77|17386.77|17466.24|17386.24|9
1730264330000|2024-10-30 04:58:50|17466.91|17386.91|17466.95|17386.95|17467.01|17387.01|17466.91|17386.91|6
1730264340000|2024-10-30 04:59:00|17466.94|17386.94|17467.04|17387.04|17467.18|17387.18|17466.94|17386.94|9
1730264350000|2024-10-30 04:59:10|17467.03|17387.03|17466.07|17386.07|17467.77|17387.77|17466.06|17386.06|10
1730264360000|2024-10-30 04:59:20|17466|17386|17465.37|17385.37|17466|17386|17465.37|17385.37|8
1730264370000|2024-10-30 04:59:30|17465.25|17385.25|17465.26|17385.26|17465.33|17385.33|17464.98|17384.98|10
1730264380000|2024-10-30 04:59:40|17464.92|17384.92|17466.91|17386.91|17466.91|17386.91|17464.68|17384.68|10
1730264390000|2024-10-30 04:59:50|17466.98|17386.98|17466.91|17386.91|17467.12|17387.12|17466.91|17386.91|10
1730264400000|2024-10-30 05:00:00|17466.92|17386.92|17466.84|17386.84|17467.15|17387.15|17466.53|17386.53|9
1730264410000|2024-10-30 05:00:10|17467|17387|17467.82|17387.82|17467.85|17387.85|17467|17387|10
1730264420000|2024-10-30 05:00:20|17467.95|17387.95|17468.79|17388.79|17468.79|17388.79|17467.69|17387.69|10
1730264430000|2024-10-30 05:00:30|17469.13|17389.13|17470.01|17390.01|17470.66|17390.66|17469.13|17389.13|10
1730264440000|2024-10-30 05:00:40|17469.88|17389.88|17468.88|17388.88|17470.16|17390.16|17468.88|17388.88|9
1730264450000|2024-10-30 05:00:50|17468.28|17388.28|17467.22|17387.22|17468.28|17388.28|17467.22|17387.22|9
1730264460000|2024-10-30 05:01:00|17467.27|17387.27|17472.42|17392.42|17472.43|17392.43|17467.26|17387.26|10
1730264470000|2024-10-30 05:01:10|17472.31|17392.31|17473.76|17393.76|17474.21|17394.21|17472.31|17392.31|10
1730264480000|2024-10-30 05:01:20|17473.71|17393.71|17474|17394|17474.42|17394.42|17473.71|17393.71|10
1730264490000|2024-10-30 05:01:30|17473.84|17393.84|17473.43|17393.43|17473.84|17393.84|17473.36|17393.36|9
1730264500000|2024-10-30 05:01:40|17473.31|17393.31|17472.5|17392.5|17473.31|17393.31|17472.5|17392.5|10
1730264510000|2024-10-30 05:01:50|17472.46|17392.46|17471.46|17391.46|17472.46|17392.46|17471.46|17391.46|10
1730264520000|2024-10-30 05:02:00|17471.2|17391.2|17471.99|17391.99|17471.99|17391.99|17471.2|17391.2|10
1730264530000|2024-10-30 05:02:10|17472.02|17392.02|17472.27|17392.27|17472.27|17392.27|17472.02|17392.02|10
1730264540000|2024-10-30 05:02:20|17472.84|17392.84|17471.96|17391.96|17473.07|17393.07|17471.96|17391.96|10
1730264550000|2024-10-30 05:02:30|17471.92|17391.92|17472.44|17392.44|17472.49|17392.49|17471.71|17391.71|10
1730264560000|2024-10-30 05:02:40|17472.47|17392.47|17472.92|17392.92|17472.92|17392.92|17472.42|17392.42|8
1730264570000|2024-10-30 05:02:50|17469.2|17389.2|17469.42|17389.42|17469.43|17389.43|17469.2|17389.2|4
1730264580000|2024-10-30 05:03:00|17469.45|17389.45|17470.67|17390.67|17470.67|17390.67|17469.45|17389.45|8
1730264590000|2024-10-30 05:03:10|17470.68|17390.68|17470.78|17390.78|17470.8|17390.8|17470.61|17390.61|8
1730264600000|2024-10-30 05:03:20|17470.72|17390.72|17471.16|17391.16|17471.55|17391.55|17470.72|17390.72|10
1730264610000|2024-10-30 05:03:30|17471.26|17391.26|17471.11|17391.11|17471.29|17391.29|17471.06|17391.06|10
1730264620000|2024-10-30 05:03:40|17471.16|17391.16|17471.76|17391.76|17471.77|17391.77|17471.16|17391.16|8
1730264630000|2024-10-30 05:03:50|17471.25|17391.25|17477.93|17397.93|17477.94|17397.94|17471.25|17391.25|9
1730264640000|2024-10-30 05:04:00|17478.49|17398.49|17469.17|17389.17|17478.69|17398.69|17468.97|17388.97|10
1730264650000|2024-10-30 05:04:10|17479.14|17399.14|17479.31|17399.31|17479.63|17399.63|17479.14|17399.14|10
1730264660000|2024-10-30 05:04:20|17479.35|17399.35|17478.43|17398.43|17479.83|17399.83|17478.43|17398.43|10
1730264670000|2024-10-30 05:04:30|17478.4|17398.4|17479.64|17399.64|17479.89|17399.89|17478.4|17398.4|10
1730264680000|2024-10-30 05:04:40|17479.71|17399.71|17478.79|17398.79|17479.71|17399.71|17478.42|17398.42|10
1730264690000|2024-10-30 05:04:50|17478.76|17398.76|17481.66|17401.66|17481.66|17401.66|17478.75|17398.75|10
1730264700000|2024-10-30 05:05:00|17481.71|17401.71|17484.92|17404.92|17484.92|17404.92|17481.64|17401.64|10
1730264710000|2024-10-30 05:05:10|17484.9|17404.9|17486.4|17406.4|17486.72|17406.72|17484.86|17404.86|10
1730264720000|2024-10-30 05:05:20|17486.22|17406.22|17486.75|17406.75|17487.04|17407.04|17485.8|17405.8|10
1730264730000|2024-10-30 05:05:30|17486.63|17406.63|17486.59|17406.59|17486.69|17406.69|17486.13|17406.13|10
1730264740000|2024-10-30 05:05:40|17486.58|17406.58|17486.6|17406.6|17486.86|17406.86|17486.45|17406.45|8
1730264750000|2024-10-30 05:05:50|17486.71|17406.71|17487.66|17407.66|17487.66|17407.66|17486.71|17406.71|9
1730264760000|2024-10-30 05:06:00|17487.67|17407.67|17488.83|17408.83|17488.83|17408.83|17487.5|17407.5|10
1730264770000|2024-10-30 05:06:10|17488.85|17408.85|17488.84|17408.84|17489.13|17409.13|17488.69|17408.69|10
1730264780000|2024-10-30 05:06:20|17488.79|17408.79|17489.48|17409.48|17489.48|17409.48|17488.69|17408.69|10
1730264790000|2024-10-30 05:06:30|17490.17|17410.17|17490.82|17410.82|17490.82|17410.82|17490.13|17410.13|9
1730264800000|2024-10-30 05:06:40|17491.13|17411.13|17490.18|17410.18|17491.32|17411.32|17490.18|17410.18|10
1730264810000|2024-10-30 05:06:50|17489.54|17409.54|17487.89|17407.89|17489.54|17409.54|17487.84|17407.84|10
1730264820000|2024-10-30 05:07:00|17487.88|17407.88|17488.58|17408.58|17488.61|17408.61|17487.5|17407.5|10
1730264830000|2024-10-30 05:07:10|17488.56|17408.56|17488.5|17408.5|17489.83|17409.83|17488.49|17408.49|9
1730264840000|2024-10-30 05:07:20|17488.61|17408.61|17489.05|17409.05|17489.06|17409.06|17488.61|17408.61|8
1730264850000|2024-10-30 05:07:30|17489.2|17409.2|17490|17410|17490.02|17410.02|17489.2|17409.2|10
1730264860000|2024-10-30 05:07:40|17489.98|17409.98|17490.62|17410.62|17490.7|17410.7|17489.96|17409.96|10
1730264870000|2024-10-30 05:07:50|17490.48|17410.48|17490.98|17410.98|17490.98|17410.98|17490.4|17410.4|8
1730264880000|2024-10-30 05:08:00|17491.03|17411.03|17491.45|17411.45|17491.46|17411.46|17491.03|17411.03|10
1730264890000|2024-10-30 05:08:10|17491.44|17411.44|17494.31|17414.31|17494.46|17414.46|17491.44|17411.44|10
1730264900000|2024-10-30 05:08:20|17494.15|17414.15|17494.8|17414.8|17495.03|17415.03|17494.15|17414.15|10
1730264910000|2024-10-30 05:08:30|17494.77|17414.77|17496.54|17416.54|17496.69|17416.69|17494.62|17414.62|10
1730264920000|2024-10-30 05:08:40|17496.59|17416.59|17496.7|17416.7|17496.72|17416.72|17496.52|17416.52|9
1730264930000|2024-10-30 05:08:50|17496.65|17416.65|17498.14|17418.14|17498.23|17418.23|17496.65|17416.65|9
1730264940000|2024-10-30 05:09:00|17498.15|17418.15|17498.16|17418.16|17498.47|17418.47|17498.15|17418.15|10
1730264950000|2024-10-30 05:09:10|17498.07|17418.07|17499.73|17419.73|17499.73|17419.73|17497.6|17417.6|10
1730264960000|2024-10-30 05:09:20|17499.76|17419.76|17500.22|17420.22|17500.22|17420.22|17499.6|17419.6|10
1730264970000|2024-10-30 05:09:30|17500.11|17420.11|17498.7|17418.7|17500.11|17420.11|17498.7|17418.7|10
1730264980000|2024-10-30 05:09:40|17498.75|17418.75|17498.84|17418.84|17499.26|17419.26|17498.55|17418.55|10
1730264990000|2024-10-30 05:09:50|17498.48|17418.48|17495.32|17415.32|17498.79|17418.79|17495.32|17415.32|10
1730265000000|2024-10-30 05:10:00|17494.7|17414.7|17495.7|17415.7|17495.93|17415.93|17494.7|17414.7|10
1730265010000|2024-10-30 05:10:10|17495.46|17415.46|17494.4|17414.4|17495.5|17415.5|17494.38|17414.38|7
1730265020000|2024-10-30 05:10:20|17494.36|17414.36|17493.97|17413.97|17494.36|17414.36|17493.7|17413.7|9
1730265030000|2024-10-30 05:10:30|17493.99|17413.99|17493.76|17413.76|17494.04|17414.04|17493.76|17413.76|10
1730265040000|2024-10-30 05:10:40|17493.72|17413.72|17493.17|17413.17|17493.87|17413.87|17493.15|17413.15|8
1730265050000|2024-10-30 05:10:50|17491.8|17411.8|17491.1|17411.1|17491.8|17411.8|17490.96|17410.96|10
1730265060000|2024-10-30 05:11:00|17491.14|17411.14|17491.91|17411.91|17492.01|17412.01|17491.13|17411.13|9
1730265070000|2024-10-30 05:11:10|17492.06|17412.06|17492|17412|17492.11|17412.11|17491.87|17411.87|6
1730265080000|2024-10-30 05:11:20|17492.01|17412.01|17492.66|17412.66|17492.66|17412.66|17492.01|17412.01|8
1730265090000|2024-10-30 05:11:30|17492.6|17412.6|17492.68|17412.68|17492.69|17412.69|17492.59|17412.59|8
1730265100000|2024-10-30 05:11:40|17492.73|17412.73|17491.74|17411.74|17492.73|17412.73|17491.74|17411.74|10
1730265110000|2024-10-30 05:11:50|17491.67|17411.67|17492.17|17412.17|17492.17|17412.17|17491.35|17411.35|10
1730265120000|2024-10-30 05:12:00|17492.19|17412.19|17491.62|17411.62|17492.19|17412.19|17491.62|17411.62|9
1730265130000|2024-10-30 05:12:10|17491.59|17411.59|17492.79|17412.79|17493.06|17413.06|17491.59|17411.59|10
1730265140000|2024-10-30 05:12:20|17492.9|17412.9|17493.4|17413.4|17493.4|17413.4|17492.84|17412.84|10
1730265150000|2024-10-30 05:12:30|17493.42|17413.42|17493.81|17413.81|17493.81|17413.81|17493.42|17413.42|6
1730265160000|2024-10-30 05:12:40|17494.24|17414.24|17494.71|17414.71|17494.71|17414.71|17494.24|17414.24|9
1730265170000|2024-10-30 05:12:50|17494.57|17414.57|17494.66|17414.66|17494.79|17414.79|17494.57|17414.57|7
1730265180000|2024-10-30 05:13:00|17494.72|17414.72|17495.07|17415.07|17495.07|17415.07|17493.8|17413.8|10
1730265190000|2024-10-30 05:13:10|17495.12|17415.12|17495.78|17415.78|17495.96|17415.96|17495.12|17415.12|10
1730265200000|2024-10-30 05:13:20|17495.86|17415.86|17496.54|17416.54|17496.54|17416.54|17495.8|17415.8|8
1730265210000|2024-10-30 05:13:30|17496.32|17416.32|17496.67|17416.67|17496.67|17416.67|17495.98|17415.98|9
1730265220000|2024-10-30 05:13:40|17496.72|17416.72|17497.16|17417.16|17497.16|17417.16|17496.72|17416.72|8
1730265230000|2024-10-30 05:13:50|17497.23|17417.23|17497.32|17417.32|17497.45|17417.45|17497.23|17417.23|10
1730265240000|2024-10-30 05:14:00|17497.41|17417.41|17497.96|17417.96|17497.96|17417.96|17497.41|17417.41|9
1730265250000|2024-10-30 05:14:10|17497.86|17417.86|17500.06|17420.06|17500.06|17420.06|17497.86|17417.86|10
1730265260000|2024-10-30 05:14:20|17500.13|17420.13|17500.59|17420.59|17500.59|17420.59|17500.13|17420.13|10
1730265270000|2024-10-30 05:14:30|17500.84|17420.84|17501.51|17421.51|17501.53|17421.53|17500.77|17420.77|7
1730265280000|2024-10-30 05:14:40|17501.78|17421.78|17501.57|17421.57|17502.16|17422.16|17501.52|17421.52|10
1730265290000|2024-10-30 05:14:50|17501.42|17421.42|17501.17|17421.17|17501.43|17421.43|17501.11|17421.11|9
1730265300000|2024-10-30 05:15:00|17501.11|17421.11|17499.41|17419.41|17501.45|17421.45|17499.41|17419.41|9
1730265310000|2024-10-30 05:15:10|17498.27|17418.27|17496.1|17416.1|17498.27|17418.27|17496.07|17416.07|9
1730265320000|2024-10-30 05:15:20|17496.09|17416.09|17496.23|17416.23|17496.27|17416.27|17495.67|17415.67|10
1730265330000|2024-10-30 05:15:30|17496.32|17416.32|17490.74|17410.74|17496.32|17416.32|17490.7|17410.7|9
1730265340000|2024-10-30 05:15:40|17490.71|17410.71|17490.52|17410.52|17490.88|17410.88|17490.48|17410.48|8
1730265350000|2024-10-30 05:15:50|17490.86|17410.86|17487.59|17407.59|17491.03|17411.03|17487.59|17407.59|9
1730265360000|2024-10-30 05:16:00|17486.85|17406.85|17486.32|17406.32|17486.85|17406.85|17486.24|17406.24|10
1730265370000|2024-10-30 05:16:10|17485.97|17405.97|17488.7|17408.7|17488.7|17408.7|17485.97|17405.97|10
1730265380000|2024-10-30 05:16:20|17488.86|17408.86|17488.74|17408.74|17488.94|17408.94|17488.41|17408.41|9
1730265390000|2024-10-30 05:16:30|17488.75|17408.75|17487.28|17407.28|17488.75|17408.75|17487.28|17407.28|9
1730265400000|2024-10-30 05:16:40|17487.27|17407.27|17486.49|17406.49|17487.27|17407.27|17486.23|17406.23|9
1730265410000|2024-10-30 05:16:50|17486.65|17406.65|17486.67|17406.67|17487.48|17407.48|17486.65|17406.65|10
1730265420000|2024-10-30 05:17:00|17486.68|17406.68|17485.06|17405.06|17486.9|17406.9|17484.89|17404.89|10
1730265430000|2024-10-30 05:17:10|17485.02|17405.02|17483.97|17403.97|17485.2|17405.2|17483.9|17403.9|9
1730265440000|2024-10-30 05:17:20|17483.78|17403.78|17483.75|17403.75|17483.86|17403.86|17483.75|17403.75|6
1730265450000|2024-10-30 05:17:30|17483.68|17403.68|17483.43|17403.43|17483.68|17403.68|17483.26|17403.26|7
1730265460000|2024-10-30 05:17:40|17483.55|17403.55|17481.85|17401.85|17483.58|17403.58|17481.85|17401.85|10
1730265470000|2024-10-30 05:17:50|17481.54|17401.54|17480.89|17400.89|17481.54|17401.54|17480.79|17400.79|10
1730265480000|2024-10-30 05:18:00|17481.05|17401.05|17479.44|17399.44|17481.19|17401.19|17479.44|17399.44|10
1730265490000|2024-10-30 05:18:10|17479.57|17399.57|17480.35|17400.35|17480.35|17400.35|17479.52|17399.52|9
1730265500000|2024-10-30 05:18:20|17481.03|17401.03|17480.12|17400.12|17481.64|17401.64|17480.12|17400.12|9
1730265510000|2024-10-30 05:18:30|17479.58|17399.58|17478.98|17398.98|17479.58|17399.58|17478.95|17398.95|8
1730265520000|2024-10-30 05:18:40|17479.01|17399.01|17480.39|17400.39|17480.47|17400.47|17479.01|17399.01|9
1730265530000|2024-10-30 05:18:50|17480.44|17400.44|17480.71|17400.71|17481.18|17401.18|17480.43|17400.43|10
1730265540000|2024-10-30 05:19:00|17480.69|17400.69|17482.96|17402.96|17483|17403|17480.69|17400.69|9
1730265550000|2024-10-30 05:19:10|17482.61|17402.61|17484.29|17404.29|17484.29|17404.29|17482.58|17402.58|9
1730265560000|2024-10-30 05:19:20|17485|17405|17485.61|17405.61|17485.65|17405.65|17485|17405|9
1730265570000|2024-10-30 05:19:30|17485.72|17405.72|17485.51|17405.51|17485.72|17405.72|17485.23|17405.23|9
1730265580000|2024-10-30 05:19:40|17485.6|17405.6|17484.39|17404.39|17485.6|17405.6|17484.39|17404.39|9
1730265590000|2024-10-30 05:19:50|17484.19|17404.19|17482.6|17402.6|17484.19|17404.19|17482.6|17402.6|9
1730265600000|2024-10-30 05:20:00|17482.41|17402.41|17482.21|17402.21|17482.45|17402.45|17482.14|17402.14|10
1730265610000|2024-10-30 05:20:10|17482.36|17402.36|17482.53|17402.53|17482.77|17402.77|17482.36|17402.36|8
1730265620000|2024-10-30 05:20:20|17482.59|17402.59|17482.7|17402.7|17482.84|17402.84|17482.39|17402.39|9
1730265630000|2024-10-30 05:20:30|17482.59|17402.59|17481.9|17401.9|17482.59|17402.59|17481.9|17401.9|10
1730265640000|2024-10-30 05:20:40|17481.94|17401.94|17482.33|17402.33|17482.49|17402.49|17481.94|17401.94|10
1730265650000|2024-10-30 05:20:50|17482.39|17402.39|17482.26|17402.26|17482.55|17402.55|17482.26|17402.26|8
1730265660000|2024-10-30 05:21:00|17481.18|17401.18|17480.33|17400.33|17481.18|17401.18|17479.92|17399.92|10
1730265670000|2024-10-30 05:21:10|17480.36|17400.36|17482.17|17402.17|17482.17|17402.17|17480.36|17400.36|10
1730265680000|2024-10-30 05:21:20|17482.1|17402.1|17483.65|17403.65|17483.81|17403.81|17482.1|17402.1|10
1730265690000|2024-10-30 05:21:30|17483.59|17403.59|17482.61|17402.61|17483.77|17403.77|17482.61|17402.61|10
1730265700000|2024-10-30 05:21:40|17482.3|17402.3|17480.3|17400.3|17482.3|17402.3|17480.3|17400.3|10
1730265710000|2024-10-30 05:21:50|17480.29|17400.29|17479.4|17399.4|17480.52|17400.52|17479.4|17399.4|10
1730265720000|2024-10-30 05:22:00|17479.47|17399.47|17479.36|17399.36|17479.68|17399.68|17479.29|17399.29|10
1730265730000|2024-10-30 05:22:10|17479.31|17399.31|17478.97|17398.97|17479.32|17399.32|17478.47|17398.47|10
1730265740000|2024-10-30 05:22:20|17479|17399|17479.14|17399.14|17479.14|17399.14|17478.62|17398.62|9
1730265750000|2024-10-30 05:22:30|17478.99|17398.99|17478.87|17398.87|17478.99|17398.99|17478.81|17398.81|8
1730265760000|2024-10-30 05:22:40|17478.85|17398.85|17478.42|17398.42|17478.86|17398.86|17478.05|17398.05|9
1730265770000|2024-10-30 05:22:50|17478.47|17398.47|17478.91|17398.91|17478.93|17398.93|17478.47|17398.47|8
1730265780000|2024-10-30 05:23:00|17478.98|17398.98|17478.91|17398.91|17479.1|17399.1|17478.76|17398.76|9
1730265790000|2024-10-30 05:23:10|17478.87|17398.87|17478.46|17398.46|17478.87|17398.87|17478.07|17398.07|10
1730265800000|2024-10-30 05:23:20|17478.44|17398.44|17478.3|17398.3|17478.7|17398.7|17478.29|17398.29|8
1730265810000|2024-10-30 05:23:30|17478.33|17398.33|17478.36|17398.36|17478.36|17398.36|17478.04|17398.04|10
1730265820000|2024-10-30 05:23:40|17478.44|17398.44|17478.72|17398.72|17478.75|17398.75|17478.31|17398.31|10
1730265830000|2024-10-30 05:23:50|17478.74|17398.74|17478.55|17398.55|17478.74|17398.74|17478.52|17398.52|8
1730265840000|2024-10-30 05:24:00|17478.52|17398.52|17478.64|17398.64|17478.66|17398.66|17478.36|17398.36|9
1730265850000|2024-10-30 05:24:10|17478.75|17398.75|17476.38|17396.38|17478.75|17398.75|17476.38|17396.38|10
1730265860000|2024-10-30 05:24:20|17476.42|17396.42|17477.39|17397.39|17477.39|17397.39|17476.42|17396.42|10
1730265870000|2024-10-30 05:24:30|17477.35|17397.35|17477.77|17397.77|17477.77|17397.77|17477.35|17397.35|10
1730265880000|2024-10-30 05:24:40|17478.1|17398.1|17481.45|17401.45|17481.57|17401.57|17478.1|17398.1|10
1730265890000|2024-10-30 05:24:50|17481.79|17401.79|17482.23|17402.23|17482.37|17402.37|17481.74|17401.74|10
1730265900000|2024-10-30 05:25:00|17482.21|17402.21|17481.36|17401.36|17482.21|17402.21|17481.36|17401.36|10
1730265910000|2024-10-30 05:25:10|17481.12|17401.12|17479.37|17399.37|17481.12|17401.12|17479.06|17399.06|10
1730265920000|2024-10-30 05:25:20|17479.4|17399.4|17480.4|17400.4|17480.4|17400.4|17479.34|17399.34|10
1730265930000|2024-10-30 05:25:30|17480.21|17400.21|17480.85|17400.85|17480.85|17400.85|17480.21|17400.21|7
1730265940000|2024-10-30 05:25:40|17480.92|17400.92|17482.35|17402.35|17482.46|17402.46|17480.92|17400.92|10
1730265950000|2024-10-30 05:25:50|17482.63|17402.63|17483.08|17403.08|17483.08|17403.08|17482.63|17402.63|9
1730265960000|2024-10-30 05:26:00|17483.23|17403.23|17483.11|17403.11|17484.14|17404.14|17483.11|17403.11|10
1730265970000|2024-10-30 05:26:10|17482.42|17402.42|17486.09|17406.09|17486.09|17406.09|17482.03|17402.03|10
1730265980000|2024-10-30 05:26:20|17486.17|17406.17|17485.4|17405.4|17486.26|17406.26|17485.35|17405.35|10
1730265990000|2024-10-30 05:26:30|17485.19|17405.19|17485.14|17405.14|17485.37|17405.37|17484.93|17404.93|9
1730266000000|2024-10-30 05:26:40|17484.83|17404.83|17484.22|17404.22|17484.83|17404.83|17484.19|17404.19|10
1730266010000|2024-10-30 05:26:50|17484.26|17404.26|17484.81|17404.81|17485.85|17405.85|17484.26|17404.26|10
1730266020000|2024-10-30 05:27:00|17484.71|17404.71|17484.96|17404.96|17485.56|17405.56|17484.45|17404.45|9
1730266030000|2024-10-30 05:27:10|17485.01|17405.01|17485.31|17405.31|17485.51|17405.51|17485.01|17405.01|8
1730266040000|2024-10-30 05:27:20|17485.29|17405.29|17486.04|17406.04|17486.04|17406.04|17485.04|17405.04|8
1730266050000|2024-10-30 05:27:30|17486.09|17406.09|17488.2|17408.2|17488.2|17408.2|17486.08|17406.08|9
1730266060000|2024-10-30 05:27:40|17488.53|17408.53|17488.55|17408.55|17489.07|17409.07|17488.49|17408.49|10
1730266070000|2024-10-30 05:27:50|17488.51|17408.51|17488.31|17408.31|17488.51|17408.51|17488.31|17408.31|7
1730266080000|2024-10-30 05:28:00|17488.4|17408.4|17487.32|17407.32|17488.4|17408.4|17487.32|17407.32|10
1730266090000|2024-10-30 05:28:10|17487.29|17407.29|17487.38|17407.38|17487.38|17407.38|17487.05|17407.05|10
1730266100000|2024-10-30 05:28:20|17487.44|17407.44|17486.47|17406.47|17487.44|17407.44|17486.43|17406.43|9
1730266110000|2024-10-30 05:28:30|17486.49|17406.49|17487.14|17407.14|17487.14|17407.14|17486.49|17406.49|9
1730266120000|2024-10-30 05:28:40|17487.06|17407.06|17486.03|17406.03|17487.06|17407.06|17486.01|17406.01|9
1730266130000|2024-10-30 05:28:50|17486.18|17406.18|17485.91|17405.91|17486.18|17406.18|17485.79|17405.79|10
1730266140000|2024-10-30 05:29:00|17486|17406|17485.96|17405.96|17486.09|17406.09|17485.96|17405.96|9
1730266150000|2024-10-30 05:29:10|17485.67|17405.67|17485.4|17405.4|17485.67|17405.67|17485.17|17405.17|9
1730266160000|2024-10-30 05:29:20|17485.42|17405.42|17486.04|17406.04|17486.35|17406.35|17485.42|17405.42|9
1730266170000|2024-10-30 05:29:30|17485.88|17405.88|17485.56|17405.56|17485.88|17405.88|17485.31|17405.31|10
1730266180000|2024-10-30 05:29:40|17485.48|17405.48|17485.94|17405.94|17485.94|17405.94|17485.48|17405.48|7
1730266190000|2024-10-30 05:29:50|17486.01|17406.01|17486.52|17406.52|17486.52|17406.52|17486.01|17406.01|9
1730266200000|2024-10-30 05:30:00|17486.56|17406.56|17484.9|17404.9|17486.56|17406.56|17484.9|17404.9|9
1730266210000|2024-10-30 05:30:10|17484.7|17404.7|17484.59|17404.59|17484.71|17404.71|17484.49|17404.49|7
1730266220000|2024-10-30 05:30:20|17484.47|17404.47|17483.58|17403.58|17484.47|17404.47|17483.38|17403.38|10
1730266230000|2024-10-30 05:30:30|17483.61|17403.61|17484.06|17404.06|17484.28|17404.28|17483.61|17403.61|9
1730266240000|2024-10-30 05:30:40|17484.07|17404.07|17481.84|17401.84|17484.4|17404.4|17481.84|17401.84|10
1730266250000|2024-10-30 05:30:50|17481.83|17401.83|17481.37|17401.37|17481.85|17401.85|17481.37|17401.37|10
1730266260000|2024-10-30 05:31:00|17481.73|17401.73|17480.85|17400.85|17481.73|17401.73|17480.85|17400.85|10
1730266270000|2024-10-30 05:31:10|17480.91|17400.91|17481.1|17401.1|17481.11|17401.11|17480.79|17400.79|9
1730266280000|2024-10-30 05:31:20|17481.22|17401.22|17480.97|17400.97|17481.27|17401.27|17480.66|17400.66|10
1730266290000|2024-10-30 05:31:30|17481.01|17401.01|17481.77|17401.77|17481.77|17401.77|17481.01|17401.01|9
1730266300000|2024-10-30 05:31:40|17481.76|17401.76|17481.76|17401.76|17481.76|17401.76|17481.64|17401.64|10
1730266310000|2024-10-30 05:31:50|17481.96|17401.96|17482.68|17402.68|17482.68|17402.68|17481.96|17401.96|10
1730266320000|2024-10-30 05:32:00|17482.64|17402.64|17482.89|17402.89|17482.89|17402.89|17482.45|17402.45|6
1730266330000|2024-10-30 05:32:10|17482.88|17402.88|17485.1|17405.1|17485.1|17405.1|17482.88|17402.88|9
1730266340000|2024-10-30 05:32:20|17485.38|17405.38|17487.51|17407.51|17487.51|17407.51|17485.38|17405.38|10
1730266350000|2024-10-30 05:32:30|17487.55|17407.55|17486.28|17406.28|17487.55|17407.55|17486.28|17406.28|10
1730266360000|2024-10-30 05:32:40|17486.27|17406.27|17487.5|17407.5|17487.5|17407.5|17486.27|17406.27|7
1730266370000|2024-10-30 05:32:50|17487.53|17407.53|17486.74|17406.74|17487.55|17407.55|17486.71|17406.71|8
1730266380000|2024-10-30 05:33:00|17486.58|17406.58|17485.61|17405.61|17486.59|17406.59|17485.61|17405.61|8
1730266390000|2024-10-30 05:33:10|17484.91|17404.91|17480.35|17400.35|17484.98|17404.98|17480.35|17400.35|10
1730266400000|2024-10-30 05:33:20|17479.73|17399.73|17478.51|17398.51|17479.73|17399.73|17478.06|17398.06|10
1730266410000|2024-10-30 05:33:30|17478.52|17398.52|17476.39|17396.39|17478.52|17398.52|17476.39|17396.39|9
1730266420000|2024-10-30 05:33:40|17476.23|17396.23|17476.51|17396.51|17476.51|17396.51|17476.17|17396.17|10
1730266430000|2024-10-30 05:33:50|17476.71|17396.71|17477.26|17397.26|17477.63|17397.63|17476.71|17396.71|9
1730266440000|2024-10-30 05:34:00|17477.3|17397.3|17477.88|17397.88|17478.2|17398.2|17477.2|17397.2|10
1730266450000|2024-10-30 05:34:10|17477.65|17397.65|17478.94|17398.94|17478.94|17398.94|17477.65|17397.65|10
1730266460000|2024-10-30 05:34:20|17478.74|17398.74|17479.13|17399.13|17479.53|17399.53|17478.74|17398.74|10
1730266470000|2024-10-30 05:34:30|17479.8|17399.8|17479.1|17399.1|17479.91|17399.91|17479.1|17399.1|10
1730266480000|2024-10-30 05:34:40|17479.12|17399.12|17481.05|17401.05|17481.65|17401.65|17479.12|17399.12|10
1730266490000|2024-10-30 05:34:50|17480.96|17400.96|17478.47|17398.47|17480.96|17400.96|17478.4|17398.4|10
1730266500000|2024-10-30 05:35:00|17478.33|17398.33|17478.86|17398.86|17478.88|17398.88|17478.33|17398.33|10
1730266510000|2024-10-30 05:35:10|17478.89|17398.89|17478.48|17398.48|17479.02|17399.02|17478.48|17398.48|9
1730266520000|2024-10-30 05:35:20|17478.34|17398.34|17476.66|17396.66|17478.34|17398.34|17476.66|17396.66|10
1730266530000|2024-10-30 05:35:30|17476.64|17396.64|17476.68|17396.68|17476.73|17396.73|17476.55|17396.55|10
1730266540000|2024-10-30 05:35:40|17476.65|17396.65|17477.57|17397.57|17477.73|17397.73|17476.29|17396.29|10
1730266550000|2024-10-30 05:35:50|17477.72|17397.72|17474.87|17394.87|17477.72|17397.72|17474.74|17394.74|10
1730266560000|2024-10-30 05:36:00|17474.15|17394.15|17475.84|17395.84|17475.86|17395.86|17473.9|17393.9|10
1730266570000|2024-10-30 05:36:10|17475.97|17395.97|17475.1|17395.1|17476.06|17396.06|17475.07|17395.07|10
1730266580000|2024-10-30 05:36:20|17474.88|17394.88|17472.66|17392.66|17474.88|17394.88|17472.66|17392.66|10
1730266590000|2024-10-30 05:36:30|17472.62|17392.62|17471.43|17391.43|17472.62|17392.62|17470.47|17390.47|10
1730266600000|2024-10-30 05:36:40|17471.53|17391.53|17473.06|17393.06|17473.06|17393.06|17471.53|17391.53|10
1730266610000|2024-10-30 05:36:50|17473.17|17393.17|17474.19|17394.19|17474.9|17394.9|17473.17|17393.17|9
1730266620000|2024-10-30 05:37:00|17474.28|17394.28|17475.63|17395.63|17475.63|17395.63|17474.28|17394.28|9
1730266630000|2024-10-30 05:37:10|17475.65|17395.65|17476.09|17396.09|17476.71|17396.71|17475.65|17395.65|10
1730266640000|2024-10-30 05:37:20|17476|17396|17474.76|17394.76|17476|17396|17474.76|17394.76|9
1730266650000|2024-10-30 05:37:30|17474.69|17394.69|17469.42|17389.42|17474.69|17394.69|17468.48|17388.48|10
1730266660000|2024-10-30 05:37:40|17470.48|17390.48|17467.61|17387.61|17470.48|17390.48|17467.61|17387.61|10
1730266670000|2024-10-30 05:37:50|17467.54|17387.54|17468.52|17388.52|17468.52|17388.52|17467.54|17387.54|10
1730266680000|2024-10-30 05:38:00|17469.98|17389.98|17472.83|17392.83|17472.93|17392.93|17469.98|17389.98|10
1730266690000|2024-10-30 05:38:10|17472.7|17392.7|17472.26|17392.26|17472.7|17392.7|17472.25|17392.25|10
1730266700000|2024-10-30 05:38:20|17472.73|17392.73|17473|17393|17473|17393|17472.73|17392.73|8
1730266710000|2024-10-30 05:38:30|17472.78|17392.78|17473.62|17393.62|17473.62|17393.62|17472.69|17392.69|10
1730266720000|2024-10-30 05:38:40|17473.79|17393.79|17473.84|17393.84|17474.1|17394.1|17473.57|17393.57|9
1730266730000|2024-10-30 05:38:50|17473.78|17393.78|17474.4|17394.4|17474.93|17394.93|17473.78|17393.78|9
1730266740000|2024-10-30 05:39:00|17474.8|17394.8|17476.44|17396.44|17476.78|17396.78|17474.8|17394.8|10
1730266750000|2024-10-30 05:39:10|17476.11|17396.11|17477.19|17397.19|17477.22|17397.22|17476.09|17396.09|10
1730266760000|2024-10-30 05:39:20|17477.09|17397.09|17475.05|17395.05|17477.09|17397.09|17475.05|17395.05|10
1730266770000|2024-10-30 05:39:30|17475.1|17395.1|17480.24|17400.24|17480.32|17400.32|17475.1|17395.1|10
1730266780000|2024-10-30 05:39:40|17480.35|17400.35|17480.9|17400.9|17480.9|17400.9|17480.35|17400.35|10
1730266790000|2024-10-30 05:39:50|17480.98|17400.98|17481.07|17401.07|17481.61|17401.61|17480.97|17400.97|10
1730266800000|2024-10-30 05:40:00|17481.01|17401.01|17481.66|17401.66|17481.81|17401.81|17480.83|17400.83|10
1730266810000|2024-10-30 05:40:10|17481.64|17401.64|17482.27|17402.27|17482.27|17402.27|17481.55|17401.55|10
1730266820000|2024-10-30 05:40:20|17482.26|17402.26|17482.5|17402.5|17483.02|17403.02|17482.23|17402.23|9
1730266830000|2024-10-30 05:40:30|17482.36|17402.36|17481.2|17401.2|17482.36|17402.36|17481.2|17401.2|9
1730266840000|2024-10-30 05:40:40|17481.23|17401.23|17479.55|17399.55|17482.33|17402.33|17479.55|17399.55|10
1730266850000|2024-10-30 05:40:50|17479.4|17399.4|17479.63|17399.63|17479.63|17399.63|17479.4|17399.4|10
1730266860000|2024-10-30 05:41:00|17479.87|17399.87|17477.43|17397.43|17479.99|17399.99|17477.43|17397.43|8
1730266870000|2024-10-30 05:41:10|17477.2|17397.2|17470.86|17390.86|17477.2|17397.2|17470.86|17390.86|10
1730266880000|2024-10-30 05:41:20|17470.79|17390.79|17471.5|17391.5|17471.86|17391.86|17469.83|17389.83|10
1730266890000|2024-10-30 05:41:30|17471.47|17391.47|17471.71|17391.71|17471.71|17391.71|17471.46|17391.46|10
1730266900000|2024-10-30 05:41:40|17472.16|17392.16|17471.33|17391.33|17472.97|17392.97|17471.33|17391.33|10
1730266910000|2024-10-30 05:41:50|17471.22|17391.22|17471.81|17391.81|17471.81|17391.81|17470.93|17390.93|10
1730266920000|2024-10-30 05:42:00|17472.32|17392.32|17474.7|17394.7|17474.7|17394.7|17472.32|17392.32|10
1730266930000|2024-10-30 05:42:10|17475.36|17395.36|17475.33|17395.33|17475.47|17395.47|17474.99|17394.99|10
1730266940000|2024-10-30 05:42:20|17475.27|17395.27|17474.92|17394.92|17475.27|17395.27|17474.68|17394.68|10
1730266950000|2024-10-30 05:42:30|17474.65|17394.65|17474.21|17394.21|17475.1|17395.1|17474.21|17394.21|8
1730266960000|2024-10-30 05:42:40|17474.19|17394.19|17473.05|17393.05|17474.19|17394.19|17473.05|17393.05|10
1730266970000|2024-10-30 05:42:50|17473.19|17393.19|17473.94|17393.94|17473.94|17393.94|17473.18|17393.18|10
1730266980000|2024-10-30 05:43:00|17474.3|17394.3|17473.54|17393.54|17474.38|17394.38|17473.54|17393.54|10
1730266990000|2024-10-30 05:43:10|17473.55|17393.55|17472.79|17392.79|17473.82|17393.82|17472.79|17392.79|10
1730267000000|2024-10-30 05:43:20|17472.16|17392.16|17473.48|17393.48|17473.48|17393.48|17471.72|17391.72|10
1730267010000|2024-10-30 05:43:30|17473.16|17393.16|17472.66|17392.66|17473.34|17393.34|17472.66|17392.66|9
1730267020000|2024-10-30 05:43:40|17472.32|17392.32|17471.83|17391.83|17472.32|17392.32|17471.83|17391.83|10
1730267030000|2024-10-30 05:43:50|17471.64|17391.64|17471.72|17391.72|17471.79|17391.79|17471.25|17391.25|9
1730267040000|2024-10-30 05:44:00|17471.88|17391.88|17470.94|17390.94|17471.9|17391.9|17470.94|17390.94|9
1730267050000|2024-10-30 05:44:10|17471.28|17391.28|17472.72|17392.72|17472.72|17392.72|17471.28|17391.28|10
1730267060000|2024-10-30 05:44:20|17472.79|17392.79|17473.46|17393.46|17473.46|17393.46|17472.43|17392.43|9
1730267070000|2024-10-30 05:44:30|17473.57|17393.57|17474.42|17394.42|17474.42|17394.42|17473.56|17393.56|10
1730267080000|2024-10-30 05:44:40|17474.45|17394.45|17474.91|17394.91|17474.91|17394.91|17473.68|17393.68|10
1730267090000|2024-10-30 05:44:50|17475.1|17395.1|17475.19|17395.19|17475.36|17395.36|17475.02|17395.02|10
1730267100000|2024-10-30 05:45:00|17476.98|17396.98|17473.7|17393.7|17477.2|17397.2|17473.7|17393.7|10
1730267110000|2024-10-30 05:45:10|17473.6|17393.6|17474.91|17394.91|17476.23|17396.23|17473.6|17393.6|10
1730267120000|2024-10-30 05:45:20|17475.15|17395.15|17476.13|17396.13|17476.13|17396.13|17475.14|17395.14|10
1730267130000|2024-10-30 05:45:30|17475.98|17395.98|17476.28|17396.28|17476.29|17396.29|17475.98|17395.98|9
1730267140000|2024-10-30 05:45:40|17475.91|17395.91|17477.65|17397.65|17477.65|17397.65|17475.74|17395.74|9
1730267150000|2024-10-30 05:45:50|17477.64|17397.64|17477.81|17397.81|17478.51|17398.51|17477.58|17397.58|10
1730267160000|2024-10-30 05:46:00|17477.75|17397.75|17477.86|17397.86|17477.86|17397.86|17476.72|17396.72|10
1730267170000|2024-10-30 05:46:10|17477.94|17397.94|17477.31|17397.31|17478.46|17398.46|17477.31|17397.31|10
1730267180000|2024-10-30 05:46:20|17476.93|17396.93|17476.06|17396.06|17476.93|17396.93|17475.67|17395.67|10
1730267190000|2024-10-30 05:46:30|17476.15|17396.15|17476.58|17396.58|17477.23|17397.23|17476.15|17396.15|10
1730267200000|2024-10-30 05:46:40|17476.57|17396.57|17476.66|17396.66|17476.88|17396.88|17475.74|17395.74|10
1730267210000|2024-10-30 05:46:50|17476.71|17396.71|17477.72|17397.72|17477.72|17397.72|17476.66|17396.66|9
1730267220000|2024-10-30 05:47:00|17477.86|17397.86|17478.07|17398.07|17478.07|17398.07|17477.33|17397.33|10
1730267230000|2024-10-30 05:47:10|17478.24|17398.24|17478.04|17398.04|17478.79|17398.79|17478.04|17398.04|10
1730267240000|2024-10-30 05:47:20|17477.65|17397.65|17477.33|17397.33|17477.65|17397.65|17477.1|17397.1|10
1730267250000|2024-10-30 05:47:30|17478.66|17398.66|17471.04|17391.04|17479.27|17399.27|17470.7|17390.7|10
1730267260000|2024-10-30 05:47:40|17471.34|17391.34|17470.87|17390.87|17471.34|17391.34|17470.87|17390.87|10
1730267270000|2024-10-30 05:47:50|17470.78|17390.78|17471.02|17391.02|17471.02|17391.02|17470.57|17390.57|10
1730267280000|2024-10-30 05:48:00|17471.09|17391.09|17478.14|17398.14|17478.14|17398.14|17470.56|17390.56|10
1730267290000|2024-10-30 05:48:10|17477.98|17397.98|17476.37|17396.37|17477.98|17397.98|17476.37|17396.37|10
1730267300000|2024-10-30 05:48:20|17476.25|17396.25|17476.86|17396.86|17476.86|17396.86|17475.91|17395.91|10
1730267310000|2024-10-30 05:48:30|17477.01|17397.01|17476.53|17396.53|17477.79|17397.79|17476.53|17396.53|10
1730267320000|2024-10-30 05:48:40|17476.56|17396.56|17475.67|17395.67|17476.56|17396.56|17475.67|17395.67|8
1730267330000|2024-10-30 05:48:50|17475.65|17395.65|17475.29|17395.29|17475.91|17395.91|17475.29|17395.29|10
1730267340000|2024-10-30 05:49:00|17475.47|17395.47|17474.35|17394.35|17475.54|17395.54|17474.35|17394.35|10
1730267350000|2024-10-30 05:49:10|17474.18|17394.18|17474.22|17394.22|17474.22|17394.22|17473.72|17393.72|9
1730267360000|2024-10-30 05:49:20|17474.72|17394.72|17473.92|17393.92|17474.74|17394.74|17473.67|17393.67|9
1730267370000|2024-10-30 05:49:30|17473.94|17393.94|17471.46|17391.46|17473.94|17393.94|17471.46|17391.46|10
1730267380000|2024-10-30 05:49:40|17471.32|17391.32|17470.56|17390.56|17471.48|17391.48|17470.54|17390.54|9
1730267390000|2024-10-30 05:49:50|17470.57|17390.57|17469.98|17389.98|17470.67|17390.67|17469.98|17389.98|8
1730267400000|2024-10-30 05:50:00|17470.03|17390.03|17469.77|17389.77|17470.03|17390.03|17469.43|17389.43|10
1730267410000|2024-10-30 05:50:10|17468.59|17388.59|17468.12|17388.12|17468.99|17388.99|17467.97|17387.97|10
1730267420000|2024-10-30 05:50:20|17468.07|17388.07|17467.36|17387.36|17468.38|17388.38|17467.36|17387.36|9
1730267430000|2024-10-30 05:50:30|17467.39|17387.39|17467.2|17387.2|17467.4|17387.4|17467.15|17387.15|8
1730267440000|2024-10-30 05:50:40|17467.13|17387.13|17466.9|17386.9|17467.13|17387.13|17465.91|17385.91|9
1730267450000|2024-10-30 05:50:50|17466.88|17386.88|17467.32|17387.32|17467.54|17387.54|17466.88|17386.88|10
1730267460000|2024-10-30 05:51:00|17467.3|17387.3|17466.72|17386.72|17467.9|17387.9|17466.72|17386.72|10
1730267470000|2024-10-30 05:51:10|17466.49|17386.49|17466.75|17386.75|17466.81|17386.81|17466.23|17386.23|10
1730267480000|2024-10-30 05:51:20|17466.73|17386.73|17466.73|17386.73|17466.73|17386.73|17464.48|17384.48|10
1730267490000|2024-10-30 05:51:30|17467.4|17387.4|17468.35|17388.35|17468.78|17388.78|17467.4|17387.4|10
1730267500000|2024-10-30 05:51:40|17468.31|17388.31|17468.09|17388.09|17468.45|17388.45|17468.09|17388.09|10
1730267510000|2024-10-30 05:51:50|17467.84|17387.84|17467.4|17387.4|17467.84|17387.84|17467.08|17387.08|9
1730267520000|2024-10-30 05:52:00|17467.22|17387.22|17467.26|17387.26|17467.26|17387.26|17466.76|17386.76|10
1730267530000|2024-10-30 05:52:10|17467.16|17387.16|17467.65|17387.65|17468.04|17388.04|17467.12|17387.12|9
1730267540000|2024-10-30 05:52:20|17467.85|17387.85|17467.93|17387.93|17468.02|17388.02|17467.71|17387.71|10
1730267550000|2024-10-30 05:52:30|17468.05|17388.05|17468.08|17388.08|17468.35|17388.35|17468.05|17388.05|10
1730267560000|2024-10-30 05:52:40|17468.25|17388.25|17469.97|17389.97|17469.97|17389.97|17468.17|17388.17|10
1730267570000|2024-10-30 05:52:50|17469.93|17389.93|17470.1|17390.1|17470.3|17390.3|17469.88|17389.88|10
1730267580000|2024-10-30 05:53:00|17470.02|17390.02|17468.95|17388.95|17470.02|17390.02|17468.8|17388.8|10
1730267590000|2024-10-30 05:53:10|17469.08|17389.08|17469.01|17389.01|17469.37|17389.37|17468.03|17388.03|10
1730267600000|2024-10-30 05:53:20|17469.74|17389.74|17473.35|17393.35|17473.35|17393.35|17469.74|17389.74|9
1730267610000|2024-10-30 05:53:30|17473.13|17393.13|17473.94|17393.94|17473.94|17393.94|17472.57|17392.57|10
1730267620000|2024-10-30 05:53:40|17474.08|17394.08|17475.14|17395.14|17475.14|17395.14|17474.08|17394.08|9
1730267630000|2024-10-30 05:53:50|17475.16|17395.16|17475.38|17395.38|17476.52|17396.52|17475.16|17395.16|10
1730267640000|2024-10-30 05:54:00|17475.2|17395.2|17478.01|17398.01|17478.01|17398.01|17474.8|17394.8|10
1730267650000|2024-10-30 05:54:10|17478.02|17398.02|17487.09|17407.09|17487.09|17407.09|17478.02|17398.02|10
1730267660000|2024-10-30 05:54:20|17487.17|17407.17|17485.92|17405.92|17487.17|17407.17|17485.85|17405.85|10
1730267670000|2024-10-30 05:54:30|17485.67|17405.67|17486.33|17406.33|17486.33|17406.33|17485.6|17405.6|9
1730267680000|2024-10-30 05:54:40|17486.52|17406.52|17488.64|17408.64|17488.64|17408.64|17486.52|17406.52|9
1730267690000|2024-10-30 05:54:50|17488.92|17408.92|17489.1|17409.1|17489.12|17409.12|17488.92|17408.92|8
1730267700000|2024-10-30 05:55:00|17489.07|17409.07|17488.38|17408.38|17489.12|17409.12|17487.47|17407.47|9
1730267710000|2024-10-30 05:55:10|17488.39|17408.39|17488.08|17408.08|17488.53|17408.53|17488.08|17408.08|10
1730267720000|2024-10-30 05:55:20|17488.04|17408.04|17488.85|17408.85|17488.85|17408.85|17488|17408|10
1730267730000|2024-10-30 05:55:30|17489|17409|17489.27|17409.27|17489.27|17409.27|17487.68|17407.68|10
1730267740000|2024-10-30 05:55:40|17489.8|17409.8|17492.34|17412.34|17492.34|17412.34|17489.8|17409.8|10
1730267750000|2024-10-30 05:55:50|17492.52|17412.52|17493.2|17413.2|17493.34|17413.34|17492.51|17412.51|10
1730267760000|2024-10-30 05:56:00|17493.23|17413.23|17494.35|17414.35|17494.35|17414.35|17493.16|17413.16|10
1730267770000|2024-10-30 05:56:10|17494.5|17414.5|17494.09|17414.09|17494.59|17414.59|17494.09|17414.09|10
1730267780000|2024-10-30 05:56:20|17494.21|17414.21|17492.17|17412.17|17494.27|17414.27|17492.17|17412.17|10
1730267790000|2024-10-30 05:56:30|17492.7|17412.7|17492.73|17412.73|17493.01|17413.01|17492.23|17412.23|10
1730267800000|2024-10-30 05:56:40|17493.2|17413.2|17495.32|17415.32|17495.32|17415.32|17493.2|17413.2|10
1730267810000|2024-10-30 05:56:50|17495.65|17415.65|17495|17415|17495.65|17415.65|17494.95|17414.95|9
1730267820000|2024-10-30 05:57:00|17494.98|17414.98|17494.37|17414.37|17494.98|17414.98|17494.24|17414.24|9
1730267830000|2024-10-30 05:57:10|17494.41|17414.41|17494.58|17414.58|17494.81|17414.81|17494.31|17414.31|9
1730267840000|2024-10-30 05:57:20|17494.59|17414.59|17495.07|17415.07|17495.22|17415.22|17494.42|17414.42|10
1730267850000|2024-10-30 05:57:30|17495.02|17415.02|17493.82|17413.82|17495.02|17415.02|17493.82|17413.82|8
1730267860000|2024-10-30 05:57:40|17493.78|17413.78|17493.87|17413.87|17493.97|17413.97|17493.59|17413.59|9
1730267870000|2024-10-30 05:57:50|17493.69|17413.69|17494.73|17414.73|17495.01|17415.01|17493.69|17413.69|9
1730267880000|2024-10-30 05:58:00|17493.67|17413.67|17493.25|17413.25|17493.67|17413.67|17492.03|17412.03|10
1730267890000|2024-10-30 05:58:10|17493.39|17413.39|17493.63|17413.63|17493.85|17413.85|17493|17413|10
1730267900000|2024-10-30 05:58:20|17493.62|17413.62|17493.64|17413.64|17493.67|17413.67|17493.56|17413.56|10
1730267910000|2024-10-30 05:58:30|17493.71|17413.71|17493.22|17413.22|17493.71|17413.71|17492.73|17412.73|9
1730267920000|2024-10-30 05:58:40|17493.27|17413.27|17495.86|17415.86|17495.86|17415.86|17493.19|17413.19|10
1730267930000|2024-10-30 05:58:50|17496.28|17416.28|17497.15|17417.15|17497.36|17417.36|17496.28|17416.28|9
1730267940000|2024-10-30 05:59:00|17497.28|17417.28|17498.13|17418.13|17498.19|17418.19|17497.28|17417.28|9
1730267950000|2024-10-30 05:59:10|17498.19|17418.19|17497.73|17417.73|17498.19|17418.19|17497.73|17417.73|9
1730267960000|2024-10-30 05:59:20|17497.57|17417.57|17498.92|17418.92|17498.92|17418.92|17497.57|17417.57|9
1730267970000|2024-10-30 05:59:30|17498.98|17418.98|17499.36|17419.36|17499.4|17419.4|17498.98|17418.98|8
1730267980000|2024-10-30 05:59:40|17499.27|17419.27|17499.44|17419.44|17499.44|17419.44|17499.27|17419.27|9
1730267990000|2024-10-30 05:59:50|17499.45|17419.45|17499.95|17419.95|17500.73|17420.73|17499.41|17419.41|9
1730268000000|2024-10-30 06:00:00|17499.92|17419.92|17499.79|17419.79|17500.31|17420.31|17499.32|17419.32|9
1730268010000|2024-10-30 06:00:10|17499.7|17419.7|17501.14|17421.14|17501.7|17421.7|17499.68|17419.68|10
1730268020000|2024-10-30 06:00:20|17500.92|17420.92|17503.06|17423.06|17503.06|17423.06|17500.92|17420.92|9
1730268030000|2024-10-30 06:00:30|17502.8|17422.8|17505.2|17425.2|17505.2|17425.2|17502.8|17422.8|9
1730268040000|2024-10-30 06:00:40|17505.28|17425.28|17505.72|17425.72|17505.83|17425.83|17505.03|17425.03|10
1730268050000|2024-10-30 06:00:50|17505.6|17425.6|17505.53|17425.53|17505.78|17425.78|17505.38|17425.38|10
1730268060000|2024-10-30 06:01:00|17505.48|17425.48|17504.31|17424.31|17505.49|17425.49|17504.31|17424.31|10
1730268070000|2024-10-30 06:01:10|17505.23|17425.23|17506.28|17426.28|17507.42|17427.42|17505.23|17425.23|10
1730268080000|2024-10-30 06:01:20|17506.12|17426.12|17505.63|17425.63|17506.29|17426.29|17505.62|17425.62|10
1730268090000|2024-10-30 06:01:30|17505.53|17425.53|17504.22|17424.22|17505.53|17425.53|17504.22|17424.22|8
1730268100000|2024-10-30 06:01:40|17504.14|17424.14|17506.44|17426.44|17506.44|17426.44|17504.14|17424.14|10
1730268110000|2024-10-30 06:01:50|17506.75|17426.75|17507.4|17427.4|17508.17|17428.17|17506.75|17426.75|10
1730268120000|2024-10-30 06:02:00|17507.39|17427.39|17508.39|17428.39|17508.39|17428.39|17507.01|17427.01|10
1730268130000|2024-10-30 06:02:10|17508.42|17428.42|17507.62|17427.62|17508.73|17428.73|17507.62|17427.62|10
1730268140000|2024-10-30 06:02:20|17507.46|17427.46|17507.16|17427.16|17507.49|17427.49|17507.16|17427.16|10
1730268150000|2024-10-30 06:02:30|17507.2|17427.2|17504.61|17424.61|17507.2|17427.2|17504.53|17424.53|10
1730268160000|2024-10-30 06:02:40|17505.08|17425.08|17507.74|17427.74|17507.8|17427.8|17505.08|17425.08|9
1730268170000|2024-10-30 06:02:50|17507.12|17427.12|17506.79|17426.79|17507.3|17427.3|17506.79|17426.79|10
1730268180000|2024-10-30 06:03:00|17506.68|17426.68|17504.17|17424.17|17506.68|17426.68|17504.17|17424.17|10
1730268190000|2024-10-30 06:03:10|17504.27|17424.27|17504.74|17424.74|17506.54|17426.54|17504.27|17424.27|10
1730268200000|2024-10-30 06:03:20|17504.63|17424.63|17505.5|17425.5|17505.53|17425.53|17504.31|17424.31|10
1730268210000|2024-10-30 06:03:30|17505.49|17425.49|17503.56|17423.56|17505.49|17425.49|17503.56|17423.56|9
1730268220000|2024-10-30 06:03:40|17503.6|17423.6|17504.89|17424.89|17504.89|17424.89|17503.56|17423.56|10
1730268230000|2024-10-30 06:03:50|17505.08|17425.08|17505.11|17425.11|17505.42|17425.42|17504.68|17424.68|10
1730268240000|2024-10-30 06:04:00|17505.12|17425.12|17505.32|17425.32|17505.45|17425.45|17505.03|17425.03|10
1730268250000|2024-10-30 06:04:10|17504.96|17424.96|17507.55|17427.55|17507.55|17427.55|17504.96|17424.96|10
1730268260000|2024-10-30 06:04:20|17508.57|17428.57|17509.88|17429.88|17509.88|17429.88|17508.41|17428.41|10
1730268270000|2024-10-30 06:04:30|17509.91|17429.91|17509.06|17429.06|17509.91|17429.91|17508.98|17428.98|9
1730268280000|2024-10-30 06:04:40|17508.93|17428.93|17508.87|17428.87|17509.48|17429.48|17508.73|17428.73|10
1730268290000|2024-10-30 06:04:50|17508.92|17428.92|17509.56|17429.56|17509.56|17429.56|17508.67|17428.67|10
1730268300000|2024-10-30 06:05:00|17509.47|17429.47|17508.38|17428.38|17509.47|17429.47|17508.31|17428.31|9
1730268310000|2024-10-30 06:05:10|17508.71|17428.71|17509.05|17429.05|17509.05|17429.05|17508.53|17428.53|9
1730268320000|2024-10-30 06:05:20|17508.86|17428.86|17510.1|17430.1|17510.1|17430.1|17508.86|17428.86|10
1730268330000|2024-10-30 06:05:30|17510.36|17430.36|17511.4|17431.4|17511.4|17431.4|17510.36|17430.36|10
1730268340000|2024-10-30 06:05:40|17511.6|17431.6|17513.7|17433.7|17513.7|17433.7|17511.05|17431.05|9
1730268350000|2024-10-30 06:05:50|17513.68|17433.68|17520.1|17440.1|17520.1|17440.1|17513.68|17433.68|10
1730268360000|2024-10-30 06:06:00|17520.16|17440.16|17521.23|17441.23|17521.53|17441.53|17519.98|17439.98|10
1730268370000|2024-10-30 06:06:10|17521.44|17441.44|17524.63|17444.63|17524.63|17444.63|17521.15|17441.15|10
1730268380000|2024-10-30 06:06:20|17524.81|17444.81|17525.38|17445.38|17525.38|17445.38|17524.81|17444.81|10
1730268390000|2024-10-30 06:06:30|17525.42|17445.42|17525.37|17445.37|17526|17446|17525.19|17445.19|10
1730268400000|2024-10-30 06:06:40|17525.73|17445.73|17525.13|17445.13|17526.12|17446.12|17525.13|17445.13|10
1730268410000|2024-10-30 06:06:50|17525|17445|17524.93|17444.93|17525|17445|17524.58|17444.58|10
1730268420000|2024-10-30 06:07:00|17524.59|17444.59|17524.71|17444.71|17524.81|17444.81|17524.37|17444.37|9
1730268430000|2024-10-30 06:07:10|17525.43|17445.43|17526.89|17446.89|17526.89|17446.89|17525.41|17445.41|10
1730268440000|2024-10-30 06:07:20|17526.92|17446.92|17528.96|17448.96|17528.96|17448.96|17526.92|17446.92|10
1730268450000|2024-10-30 06:07:30|17529.18|17449.18|17528.52|17448.52|17529.18|17449.18|17528.21|17448.21|10
1730268460000|2024-10-30 06:07:40|17528.23|17448.23|17530.48|17450.48|17530.48|17450.48|17527.88|17447.88|9
1730268470000|2024-10-30 06:07:50|17530.63|17450.63|17530.78|17450.78|17531.16|17451.16|17530.29|17450.29|10
1730268480000|2024-10-30 06:08:00|17530.82|17450.82|17530.3|17450.3|17530.82|17450.82|17530.18|17450.18|10
1730268490000|2024-10-30 06:08:10|17530.61|17450.61|17533.71|17453.71|17533.76|17453.76|17530.53|17450.53|10
1730268500000|2024-10-30 06:08:20|17533.62|17453.62|17534.8|17454.8|17534.8|17454.8|17533.62|17453.62|10
1730268510000|2024-10-30 06:08:30|17534.62|17454.62|17536.38|17456.38|17536.38|17456.38|17534.4|17454.4|10
1730268520000|2024-10-30 06:08:40|17536.5|17456.5|17537.64|17457.64|17537.64|17457.64|17536.5|17456.5|7
1730268530000|2024-10-30 06:08:50|17537.5|17457.5|17536.71|17456.71|17537.69|17457.69|17536.65|17456.65|9
1730268540000|2024-10-30 06:09:00|17536.79|17456.79|17539.04|17459.04|17539.05|17459.05|17536.79|17456.79|9
1730268550000|2024-10-30 06:09:10|17539.02|17459.02|17538.99|17458.99|17542.34|17462.34|17538.99|17458.99|9
1730268560000|2024-10-30 06:09:20|17539.13|17459.13|17546.16|17466.16|17546.47|17466.47|17539.13|17459.13|10
1730268570000|2024-10-30 06:09:30|17546.29|17466.29|17546.97|17466.97|17546.97|17466.97|17545.9|17465.9|10
1730268580000|2024-10-30 06:09:40|17547.14|17467.14|17550.79|17470.79|17550.79|17470.79|17547.14|17467.14|10
1730268590000|2024-10-30 06:09:50|17550.87|17470.87|17553|17473|17553.47|17473.47|17550.87|17470.87|10
1730268600000|2024-10-30 06:10:00|17553.01|17473.01|17553.63|17473.63|17553.91|17473.91|17553.01|17473.01|10
1730268610000|2024-10-30 06:10:10|17553.51|17473.51|17553.04|17473.04|17553.95|17473.95|17553.04|17473.04|9
1730268620000|2024-10-30 06:10:20|17552.6|17472.6|17550.73|17470.73|17552.6|17472.6|17549.63|17469.63|9
1730268630000|2024-10-30 06:10:30|17550.81|17470.81|17549.12|17469.12|17550.82|17470.82|17549.12|17469.12|10
1730268640000|2024-10-30 06:10:40|17549.15|17469.15|17550.62|17470.62|17550.8|17470.8|17549.15|17469.15|9
1730268650000|2024-10-30 06:10:50|17550.69|17470.69|17550.39|17470.39|17551.28|17471.28|17550.2|17470.2|10
1730268660000|2024-10-30 06:11:00|17550.25|17470.25|17550.73|17470.73|17550.73|17470.73|17549.46|17469.46|10
1730268670000|2024-10-30 06:11:10|17550.53|17470.53|17552.97|17472.97|17553.19|17473.19|17550.53|17470.53|9
1730268680000|2024-10-30 06:11:20|17552.93|17472.93|17554.21|17474.21|17554.21|17474.21|17552.56|17472.56|9
1730268690000|2024-10-30 06:11:30|17554.79|17474.79|17553.97|17473.97|17555.11|17475.11|17553.97|17473.97|10
1730268700000|2024-10-30 06:11:40|17553.44|17473.44|17559.27|17479.27|17559.27|17479.27|17553.44|17473.44|10
1730268710000|2024-10-30 06:11:50|17559.46|17479.46|17559.63|17479.63|17559.68|17479.68|17559.41|17479.41|10
1730268720000|2024-10-30 06:12:00|17560.02|17480.02|17562.12|17482.12|17562.12|17482.12|17560.02|17480.02|10
1730268730000|2024-10-30 06:12:10|17562.1|17482.1|17564.99|17484.99|17564.99|17484.99|17562.03|17482.03|10
1730268740000|2024-10-30 06:12:20|17565.03|17485.03|17566.35|17486.35|17566.79|17486.79|17565.03|17485.03|10
1730268750000|2024-10-30 06:12:30|17566.14|17486.14|17565.42|17485.42|17566.24|17486.24|17565.25|17485.25|10
1730268760000|2024-10-30 06:12:40|17565.51|17485.51|17567.49|17487.49|17567.73|17487.73|17565.51|17485.51|10
1730268770000|2024-10-30 06:12:50|17567.42|17487.42|17570.2|17490.2|17570.2|17490.2|17567.42|17487.42|10
1730268780000|2024-10-30 06:13:00|17570.5|17490.5|17571.25|17491.25|17571.42|17491.42|17570.49|17490.49|9
1730268790000|2024-10-30 06:13:10|17571.21|17491.21|17570.63|17490.63|17571.21|17491.21|17570.18|17490.18|10
1730268800000|2024-10-30 06:13:20|17570.85|17490.85|17570.81|17490.81|17571.09|17491.09|17570.43|17490.43|10
1730268810000|2024-10-30 06:13:30|17570.76|17490.76|17569.73|17489.73|17570.76|17490.76|17568.27|17488.27|8
1730268820000|2024-10-30 06:13:40|17569.63|17489.63|17570.15|17490.15|17570.17|17490.17|17569.42|17489.42|10
1730268830000|2024-10-30 06:13:50|17570.24|17490.24|17569.77|17489.77|17570.48|17490.48|17569.77|17489.77|10
1730268840000|2024-10-30 06:14:00|17569.76|17489.76|17571.19|17491.19|17571.19|17491.19|17569.7|17489.7|10
1730268850000|2024-10-30 06:14:10|17570.77|17490.77|17572.33|17492.33|17572.33|17492.33|17570.77|17490.77|10
1730268860000|2024-10-30 06:14:20|17572.82|17492.82|17575.24|17495.24|17575.24|17495.24|17572.82|17492.82|10
1730268870000|2024-10-30 06:14:30|17577.14|17497.14|17578.16|17498.16|17578.16|17498.16|17577.07|17497.07|10
1730268880000|2024-10-30 06:14:40|17578.17|17498.17|17579.31|17499.31|17579.31|17499.31|17578.05|17498.05|10
1730268890000|2024-10-30 06:14:50|17579.42|17499.42|17579.02|17499.02|17579.46|17499.46|17578.81|17498.81|10
1730268900000|2024-10-30 06:15:00|17578.99|17498.99|17577.36|17497.36|17579|17499|17577.33|17497.33|10
1730268910000|2024-10-30 06:15:10|17577.25|17497.25|17580.1|17500.1|17580.1|17500.1|17576.86|17496.86|10
1730268920000|2024-10-30 06:15:20|17579.94|17499.94|17579.71|17499.71|17579.94|17499.94|17579.61|17499.61|10
1730268930000|2024-10-30 06:15:30|17579.77|17499.77|17581.67|17501.67|17581.67|17501.67|17579.68|17499.68|10
1730268940000|2024-10-30 06:15:40|17582.83|17502.83|17584.07|17504.07|17584.9|17504.9|17582.83|17502.83|10
1730268950000|2024-10-30 06:15:50|17583.85|17503.85|17584.02|17504.02|17584.69|17504.69|17583.85|17503.85|10
1730268960000|2024-10-30 06:16:00|17584.04|17504.04|17579.37|17499.37|17584.04|17504.04|17579.37|17499.37|10
1730268970000|2024-10-30 06:16:10|17579.17|17499.17|17576.29|17496.29|17579.17|17499.17|17576.29|17496.29|10
1730268980000|2024-10-30 06:16:20|17576.26|17496.26|17576.42|17496.42|17576.69|17496.69|17575.67|17495.67|10
1730268990000|2024-10-30 06:16:30|17576.34|17496.34|17576.09|17496.09|17576.34|17496.34|17575.83|17495.83|9
1730269000000|2024-10-30 06:16:40|17576.03|17496.03|17572.75|17492.75|17576.23|17496.23|17572.75|17492.75|10
1730269010000|2024-10-30 06:16:50|17572.48|17492.48|17572.24|17492.24|17572.48|17492.48|17571.27|17491.27|10
1730269020000|2024-10-30 06:17:00|17572.29|17492.29|17570.17|17490.17|17572.38|17492.38|17569.89|17489.89|10
1730269030000|2024-10-30 06:17:10|17569.88|17489.88|17565.27|17485.27|17569.88|17489.88|17565.27|17485.27|10
1730269040000|2024-10-30 06:17:20|17565.16|17485.16|17564.22|17484.22|17565.16|17485.16|17564.22|17484.22|10
1730269050000|2024-10-30 06:17:30|17563.98|17483.98|17565.3|17485.3|17565.3|17485.3|17563.83|17483.83|10
1730269060000|2024-10-30 06:17:40|17565|17485|17563.23|17483.23|17565|17485|17563.23|17483.23|10
1730269070000|2024-10-30 06:17:50|17562.89|17482.89|17563.94|17483.94|17563.94|17483.94|17562.89|17482.89|10
1730269080000|2024-10-30 06:18:00|17563.99|17483.99|17561.09|17481.09|17564.13|17484.13|17561.09|17481.09|10
1730269090000|2024-10-30 06:18:10|17560.79|17480.79|17560.97|17480.97|17560.97|17480.97|17559.4|17479.4|10
1730269100000|2024-10-30 06:18:20|17561.31|17481.31|17560.49|17480.49|17561.36|17481.36|17560.49|17480.49|10
1730269110000|2024-10-30 06:18:30|17559.57|17479.57|17557.18|17477.18|17559.57|17479.57|17557.18|17477.18|10
1730269120000|2024-10-30 06:18:40|17555.86|17475.86|17554.91|17474.91|17556.22|17476.22|17554.91|17474.91|10
1730269130000|2024-10-30 06:18:50|17554.75|17474.75|17545.61|17465.61|17554.75|17474.75|17545.61|17465.61|10
1730269140000|2024-10-30 06:19:00|17544.15|17464.15|17540.84|17460.84|17544.34|17464.34|17540.84|17460.84|10
1730269150000|2024-10-30 06:19:10|17541.34|17461.34|17542.54|17462.54|17542.72|17462.72|17541.3|17461.3|10
1730269160000|2024-10-30 06:19:20|17542.25|17462.25|17541.93|17461.93|17542.25|17462.25|17541.71|17461.71|10
1730269170000|2024-10-30 06:19:30|17541.44|17461.44|17541.94|17461.94|17541.94|17461.94|17541.44|17461.44|10
1730269180000|2024-10-30 06:19:40|17542.22|17462.22|17539.62|17459.62|17543.06|17463.06|17539.62|17459.62|10
1730269190000|2024-10-30 06:19:50|17539.74|17459.74|17540.16|17460.16|17540.4|17460.4|17539.74|17459.74|9
1730269200000|2024-10-30 06:20:00|17540.24|17460.24|17542.57|17462.57|17542.57|17462.57|17539.96|17459.96|10
1730269210000|2024-10-30 06:20:10|17542.7|17462.7|17542.47|17462.47|17543.06|17463.06|17541.89|17461.89|10
1730269220000|2024-10-30 06:20:20|17542.4|17462.4|17542.19|17462.19|17542.4|17462.4|17541.59|17461.59|10
1730269230000|2024-10-30 06:20:30|17541.42|17461.42|17538.58|17458.58|17541.42|17461.42|17538.58|17458.58|10
1730269240000|2024-10-30 06:20:40|17538.62|17458.62|17537.76|17457.76|17538.62|17458.62|17537.48|17457.48|10
1730269250000|2024-10-30 06:20:50|17537.77|17457.77|17538.41|17458.41|17538.41|17458.41|17537.77|17457.77|9
1730269260000|2024-10-30 06:21:00|17538.62|17458.62|17536.76|17456.76|17538.62|17458.62|17536.54|17456.54|10
1730269270000|2024-10-30 06:21:10|17537.02|17457.02|17536.95|17456.95|17537.22|17457.22|17536.7|17456.7|9
1730269280000|2024-10-30 06:21:20|17537.05|17457.05|17536.77|17456.77|17537.05|17457.05|17536.5|17456.5|10
1730269290000|2024-10-30 06:21:30|17536.84|17456.84|17537.55|17457.55|17537.55|17457.55|17536.41|17456.41|10
1730269300000|2024-10-30 06:21:40|17537.62|17457.62|17537.42|17457.42|17537.62|17457.62|17537.41|17457.41|10
1730269310000|2024-10-30 06:21:50|17537.4|17457.4|17537.29|17457.29|17537.4|17457.4|17537.23|17457.23|9
1730269320000|2024-10-30 06:22:00|17537.26|17457.26|17538.15|17458.15|17538.41|17458.41|17537|17457|10
1730269330000|2024-10-30 06:22:10|17538.02|17458.02|17539.22|17459.22|17539.22|17459.22|17538.02|17458.02|9
1730269340000|2024-10-30 06:22:20|17539.37|17459.37|17537.18|17457.18|17539.37|17459.37|17537.18|17457.18|9
1730269350000|2024-10-30 06:22:30|17536.57|17456.57|17537.33|17457.33|17537.35|17457.35|17536.57|17456.57|10
1730269360000|2024-10-30 06:22:40|17537.35|17457.35|17538.48|17458.48|17538.63|17458.63|17537.35|17457.35|10
1730269370000|2024-10-30 06:22:50|17537.48|17457.48|17536.46|17456.46|17537.48|17457.48|17536.24|17456.24|10
1730269380000|2024-10-30 06:23:00|17536.32|17456.32|17535.39|17455.39|17536.32|17456.32|17535.39|17455.39|9
1730269390000|2024-10-30 06:23:10|17535.26|17455.26|17535.03|17455.03|17535.26|17455.26|17534.69|17454.69|8
1730269400000|2024-10-30 06:23:20|17535.06|17455.06|17534.43|17454.43|17535.06|17455.06|17534.43|17454.43|9
1730269410000|2024-10-30 06:23:30|17533.23|17453.23|17525.58|17445.58|17533.23|17453.23|17525.58|17445.58|10
1730269420000|2024-10-30 06:23:40|17525.7|17445.7|17525.71|17445.71|17526.32|17446.32|17524.92|17444.92|10
1730269430000|2024-10-30 06:23:50|17525.68|17445.68|17524.67|17444.67|17525.68|17445.68|17524.55|17444.55|10
1730269440000|2024-10-30 06:24:00|17525.86|17445.86|17522.45|17442.45|17526.74|17446.74|17522.45|17442.45|10
1730269450000|2024-10-30 06:24:10|17522.1|17442.1|17521.87|17441.87|17522.1|17442.1|17521.75|17441.75|9
1730269460000|2024-10-30 06:24:20|17521.76|17441.76|17522.67|17442.67|17522.85|17442.85|17521.4|17441.4|10
1730269470000|2024-10-30 06:24:30|17522.94|17442.94|17522.05|17442.05|17523.41|17443.41|17522.04|17442.04|9
1730269480000|2024-10-30 06:24:40|17522.23|17442.23|17519.46|17439.46|17522.23|17442.23|17519.46|17439.46|9
1730269490000|2024-10-30 06:24:50|17519.49|17439.49|17517.57|17437.57|17519.49|17439.49|17517.57|17437.57|10
1730269500000|2024-10-30 06:25:00|17517.52|17437.52|17515.67|17435.67|17517.71|17437.71|17515.67|17435.67|10
1730269510000|2024-10-30 06:25:10|17515.38|17435.38|17514.62|17434.62|17515.38|17435.38|17514.62|17434.62|8
1730269520000|2024-10-30 06:25:20|17514.53|17434.53|17514.38|17434.38|17515.19|17435.19|17514.24|17434.24|10
1730269530000|2024-10-30 06:25:30|17513.62|17433.62|17514|17434|17514.03|17434.03|17513.49|17433.49|10
1730269540000|2024-10-30 06:25:40|17514.04|17434.04|17514.32|17434.32|17514.32|17434.32|17513.89|17433.89|10
1730269550000|2024-10-30 06:25:50|17514.41|17434.41|17514.36|17434.36|17514.57|17434.57|17514.24|17434.24|10
1730269560000|2024-10-30 06:26:00|17515.18|17435.18|17515.48|17435.48|17515.65|17435.65|17515.12|17435.12|10
1730269570000|2024-10-30 06:26:10|17515.57|17435.57|17512.41|17432.41|17515.57|17435.57|17512.41|17432.41|10
1730269580000|2024-10-30 06:26:20|17511.72|17431.72|17508.33|17428.33|17511.72|17431.72|17508.33|17428.33|10
1730269590000|2024-10-30 06:26:30|17508.35|17428.35|17509.68|17429.68|17509.68|17429.68|17507.33|17427.33|10
1730269600000|2024-10-30 06:26:40|17509.34|17429.34|17508.91|17428.91|17509.34|17429.34|17508.66|17428.66|10
1730269610000|2024-10-30 06:26:50|17508.77|17428.77|17508.17|17428.17|17508.77|17428.77|17506.7|17426.7|9
1730269620000|2024-10-30 06:27:00|17508.22|17428.22|17511.46|17431.46|17511.46|17431.46|17507.26|17427.26|10
1730269630000|2024-10-30 06:27:10|17511.63|17431.63|17512.03|17432.03|17512.24|17432.24|17511.58|17431.58|10
1730269640000|2024-10-30 06:27:20|17512.21|17432.21|17512.09|17432.09|17512.27|17432.27|17511.76|17431.76|10
1730269650000|2024-10-30 06:27:30|17512.12|17432.12|17512.03|17432.03|17512.44|17432.44|17511.96|17431.96|10
1730269660000|2024-10-30 06:27:40|17511.75|17431.75|17511.55|17431.55|17511.85|17431.85|17511.55|17431.55|8
1730269670000|2024-10-30 06:27:50|17511.76|17431.76|17509.93|17429.93|17511.76|17431.76|17509.93|17429.93|10
1730269680000|2024-10-30 06:28:00|17509.82|17429.82|17509.15|17429.15|17509.82|17429.82|17509.06|17429.06|10
1730269690000|2024-10-30 06:28:10|17508.91|17428.91|17507.97|17427.97|17508.91|17428.91|17507.97|17427.97|10
1730269700000|2024-10-30 06:28:20|17507.92|17427.92|17506.98|17426.98|17508.18|17428.18|17506.98|17426.98|9
1730269710000|2024-10-30 06:28:30|17507.09|17427.09|17504.87|17424.87|17507.09|17427.09|17504.78|17424.78|10
1730269720000|2024-10-30 06:28:40|17504.31|17424.31|17503.22|17423.22|17504.31|17424.31|17503.22|17423.22|10
1730269730000|2024-10-30 06:28:50|17503.35|17423.35|17501.46|17421.46|17503.68|17423.68|17501.46|17421.46|10
1730269740000|2024-10-30 06:29:00|17501.37|17421.37|17501.75|17421.75|17501.94|17421.94|17501.37|17421.37|9
1730269750000|2024-10-30 06:29:10|17501.55|17421.55|17500.93|17420.93|17501.55|17421.55|17500.78|17420.78|10
1730269760000|2024-10-30 06:29:20|17501.03|17421.03|17504.04|17424.04|17504.04|17424.04|17501.03|17421.03|10
1730269770000|2024-10-30 06:29:30|17504.06|17424.06|17502.36|17422.36|17504.09|17424.09|17502.11|17422.11|10
1730269780000|2024-10-30 06:29:40|17502.18|17422.18|17502.43|17422.43|17503.38|17423.38|17502.18|17422.18|10
1730269790000|2024-10-30 06:29:50|17502.46|17422.46|17502.62|17422.62|17502.95|17422.95|17502.46|17422.46|9
1730269800000|2024-10-30 06:30:00|17502.6|17422.6|17500.46|17420.46|17502.64|17422.64|17500.46|17420.46|10
1730269810000|2024-10-30 06:30:10|17500.33|17420.33|17501.23|17421.23|17501.57|17421.57|17500.33|17420.33|9
1730269820000|2024-10-30 06:30:20|17501.88|17421.88|17503.77|17423.77|17503.77|17423.77|17501.88|17421.88|9
1730269830000|2024-10-30 06:30:30|17503.76|17423.76|17504.29|17424.29|17505.16|17425.16|17503.76|17423.76|10
1730269840000|2024-10-30 06:30:40|17504.44|17424.44|17503.71|17423.71|17504.44|17424.44|17503.71|17423.71|8
1730269850000|2024-10-30 06:30:50|17503.73|17423.73|17505.05|17425.05|17505.05|17425.05|17503.73|17423.73|10
1730269860000|2024-10-30 06:31:00|17504.61|17424.61|17501.68|17421.68|17504.61|17424.61|17501.68|17421.68|10
1730269870000|2024-10-30 06:31:10|17501.36|17421.36|17501.52|17421.52|17501.76|17421.76|17500.94|17420.94|10
1730269880000|2024-10-30 06:31:20|17501.38|17421.38|17501.3|17421.3|17501.89|17421.89|17501.23|17421.23|9
1730269890000|2024-10-30 06:31:30|17501.53|17421.53|17501.76|17421.76|17501.76|17421.76|17501.41|17421.41|10
1730269900000|2024-10-30 06:31:40|17501.98|17421.98|17500.24|17420.24|17501.98|17421.98|17500.24|17420.24|10
1730269910000|2024-10-30 06:31:50|17500.32|17420.32|17500.52|17420.52|17500.92|17420.92|17500.32|17420.32|10
1730269920000|2024-10-30 06:32:00|17500.72|17420.72|17501.49|17421.49|17502.27|17422.27|17500.7|17420.7|8
1730269930000|2024-10-30 06:32:10|17501.61|17421.61|17501.94|17421.94|17501.94|17421.94|17501.38|17421.38|10
1730269940000|2024-10-30 06:32:20|17502.1|17422.1|17502.1|17422.1|17502.79|17422.79|17502.1|17422.1|10
1730269950000|2024-10-30 06:32:30|17502.44|17422.44|17502.25|17422.25|17502.55|17422.55|17502.06|17422.06|10
1730269960000|2024-10-30 06:32:40|17502.19|17422.19|17501.28|17421.28|17502.66|17422.66|17501.28|17421.28|10
1730269970000|2024-10-30 06:32:50|17501.14|17421.14|17495.68|17415.68|17501.14|17421.14|17495.68|17415.68|9
1730269980000|2024-10-30 06:33:00|17495.73|17415.73|17495.36|17415.36|17496.14|17416.14|17495.36|17415.36|9
1730269990000|2024-10-30 06:33:10|17495.22|17415.22|17496.73|17416.73|17497.06|17417.06|17495.22|17415.22|10
1730270000000|2024-10-30 06:33:20|17496.54|17416.54|17496.82|17416.82|17497.06|17417.06|17496.35|17416.35|10
1730270010000|2024-10-30 06:33:30|17497.06|17417.06|17498.83|17418.83|17498.91|17418.91|17496.96|17416.96|10
1730270020000|2024-10-30 06:33:40|17498.86|17418.86|17499.85|17419.85|17499.85|17419.85|17498.71|17418.71|9
1730270030000|2024-10-30 06:33:50|17500.08|17420.08|17501.07|17421.07|17501.07|17421.07|17500.08|17420.08|10
1730270040000|2024-10-30 06:34:00|17501.25|17421.25|17501.07|17421.07|17501.25|17421.25|17500.86|17420.86|9
1730270050000|2024-10-30 06:34:10|17501.22|17421.22|17501.29|17421.29|17501.29|17421.29|17500.75|17420.75|10
1730270060000|2024-10-30 06:34:20|17501.05|17421.05|17501.05|17421.05|17501.42|17421.42|17500.92|17420.92|10
1730270070000|2024-10-30 06:34:30|17500.85|17420.85|17499.83|17419.83|17501.01|17421.01|17499.78|17419.78|10
1730270080000|2024-10-30 06:34:40|17499.68|17419.68|17497.65|17417.65|17499.68|17419.68|17497.65|17417.65|10
1730270090000|2024-10-30 06:34:50|17497.71|17417.71|17497.23|17417.23|17497.71|17417.71|17496.61|17416.61|9
1730270100000|2024-10-30 06:35:00|17497.37|17417.37|17498.91|17418.91|17499.22|17419.22|17497.37|17417.37|9
1730270110000|2024-10-30 06:35:10|17498.65|17418.65|17498.94|17418.94|17498.94|17418.94|17498.41|17418.41|9
1730270120000|2024-10-30 06:35:20|17499.33|17419.33|17501.59|17421.59|17501.59|17421.59|17499.33|17419.33|10
1730270130000|2024-10-30 06:35:30|17501.66|17421.66|17503.13|17423.13|17503.22|17423.22|17501.66|17421.66|10
1730270140000|2024-10-30 06:35:40|17503.55|17423.55|17504.89|17424.89|17504.89|17424.89|17503.55|17423.55|9
1730270150000|2024-10-30 06:35:50|17504.96|17424.96|17506.37|17426.37|17506.37|17426.37|17504.96|17424.96|10
1730270160000|2024-10-30 06:36:00|17506.87|17426.87|17506.71|17426.71|17507.42|17427.42|17506.71|17426.71|10
1730270170000|2024-10-30 06:36:10|17507|17427|17506.04|17426.04|17507|17427|17505.89|17425.89|9
1730270180000|2024-10-30 06:36:20|17505.87|17425.87|17504.03|17424.03|17505.87|17425.87|17504.03|17424.03|10
1730270190000|2024-10-30 06:36:30|17504.55|17424.55|17504.19|17424.19|17505.19|17425.19|17504.01|17424.01|9
1730270200000|2024-10-30 06:36:40|17504.1|17424.1|17502.61|17422.61|17505.89|17425.89|17502.61|17422.61|10
1730270210000|2024-10-30 06:36:50|17502.45|17422.45|17502.3|17422.3|17503.48|17423.48|17502.3|17422.3|10
1730270220000|2024-10-30 06:37:00|17503.47|17423.47|17504.89|17424.89|17504.89|17424.89|17503.47|17423.47|10
1730270230000|2024-10-30 06:37:10|17504.87|17424.87|17505.08|17425.08|17505.08|17425.08|17504.48|17424.48|8
1730270240000|2024-10-30 06:37:20|17505.16|17425.16|17506.03|17426.03|17506.18|17426.18|17505.16|17425.16|10
1730270250000|2024-10-30 06:37:30|17505.85|17425.85|17503.55|17423.55|17505.85|17425.85|17503.55|17423.55|10
1730270260000|2024-10-30 06:37:40|17503.48|17423.48|17501.85|17421.85|17503.48|17423.48|17501.52|17421.52|10
1730270270000|2024-10-30 06:37:50|17501.86|17421.86|17500.93|17420.93|17501.86|17421.86|17500.93|17420.93|9
1730270280000|2024-10-30 06:38:00|17500.89|17420.89|17500.43|17420.43|17500.95|17420.95|17500.19|17420.19|10
1730270290000|2024-10-30 06:38:10|17500.68|17420.68|17500.24|17420.24|17500.68|17420.68|17500.16|17420.16|10
1730270300000|2024-10-30 06:38:20|17499.55|17419.55|17501.35|17421.35|17501.35|17421.35|17499.55|17419.55|10
1730270310000|2024-10-30 06:38:30|17502.39|17422.39|17504.07|17424.07|17504.22|17424.22|17502.39|17422.39|10
1730270320000|2024-10-30 06:38:40|17504.04|17424.04|17501.04|17421.04|17504.04|17424.04|17501.04|17421.04|10
1730270330000|2024-10-30 06:38:50|17501.06|17421.06|17501.32|17421.32|17501.41|17421.41|17500.94|17420.94|9
1730270340000|2024-10-30 06:39:00|17501.14|17421.14|17497.15|17417.15|17501.14|17421.14|17497.15|17417.15|9
1730270350000|2024-10-30 06:39:10|17496.87|17416.87|17496.8|17416.8|17496.87|17416.87|17496.3|17416.3|10
1730270360000|2024-10-30 06:39:20|17496.61|17416.61|17496.57|17416.57|17496.62|17416.62|17496.3|17416.3|9
1730270370000|2024-10-30 06:39:30|17496.59|17416.59|17495.58|17415.58|17496.61|17416.61|17495.58|17415.58|9
1730270380000|2024-10-30 06:39:40|17495.2|17415.2|17493.59|17413.59|17495.24|17415.24|17493.59|17413.59|10
1730270390000|2024-10-30 06:39:50|17494.45|17414.45|17499.42|17419.42|17499.42|17419.42|17494.45|17414.45|10
1730270400000|2024-10-30 06:40:00|17495.04|17415.04|17498.56|17418.56|17500.05|17420.05|17495.04|17415.04|10
1730270410000|2024-10-30 06:40:10|17498.4|17418.4|17498.35|17418.35|17499.01|17419.01|17497.13|17417.13|10
1730270420000|2024-10-30 06:40:20|17498.63|17418.63|17498.72|17418.72|17498.98|17418.98|17498.63|17418.63|9
1730270430000|2024-10-30 06:40:30|17498.69|17418.69|17497.93|17417.93|17498.73|17418.73|17497.93|17417.93|9
1730270440000|2024-10-30 06:40:40|17497.83|17417.83|17497.99|17417.99|17497.99|17417.99|17497.32|17417.32|8
1730270450000|2024-10-30 06:40:50|17498.04|17418.04|17497.02|17417.02|17498.05|17418.05|17497.02|17417.02|8
1730270460000|2024-10-30 06:41:00|17497.08|17417.08|17494|17414|17497.1|17417.1|17493.95|17413.95|10
1730270470000|2024-10-30 06:41:10|17493.99|17413.99|17492.22|17412.22|17493.99|17413.99|17492.22|17412.22|10
1730270480000|2024-10-30 06:41:20|17491.83|17411.83|17490.56|17410.56|17491.83|17411.83|17490.56|17410.56|10
1730270490000|2024-10-30 06:41:30|17490.16|17410.16|17489.46|17409.46|17490.16|17410.16|17489.32|17409.32|9
1730270500000|2024-10-30 06:41:40|17489.49|17409.49|17489.08|17409.08|17489.73|17409.73|17489.08|17409.08|10
1730270510000|2024-10-30 06:41:50|17489.12|17409.12|17490.35|17410.35|17490.74|17410.74|17488.89|17408.89|10
1730270520000|2024-10-30 06:42:00|17490.26|17410.26|17490.63|17410.63|17490.77|17410.77|17490.26|17410.26|10
1730270530000|2024-10-30 06:42:10|17490.78|17410.78|17490.75|17410.75|17491.12|17411.12|17490.75|17410.75|10
1730270540000|2024-10-30 06:42:20|17490.72|17410.72|17488.83|17408.83|17490.72|17410.72|17488.83|17408.83|10
1730270550000|2024-10-30 06:42:30|17488.72|17408.72|17484.48|17404.48|17488.72|17408.72|17483.68|17403.68|10
1730270560000|2024-10-30 06:42:40|17485.01|17405.01|17482.97|17402.97|17485.64|17405.64|17482.97|17402.97|10
1730270570000|2024-10-30 06:42:50|17482.9|17402.9|17482.17|17402.17|17483.02|17403.02|17482.17|17402.17|10
1730270580000|2024-10-30 06:43:00|17482.16|17402.16|17482.83|17402.83|17482.83|17402.83|17480.87|17400.87|10
1730270590000|2024-10-30 06:43:10|17482.88|17402.88|17480.91|17400.91|17482.97|17402.97|17480.91|17400.91|10
1730270600000|2024-10-30 06:43:20|17480.89|17400.89|17482.39|17402.39|17482.43|17402.43|17480.81|17400.81|9
1730270610000|2024-10-30 06:43:30|17482.49|17402.49|17482.62|17402.62|17482.85|17402.85|17482.48|17402.48|9
1730270620000|2024-10-30 06:43:40|17482.65|17402.65|17480.59|17400.59|17482.78|17402.78|17480.59|17400.59|9
1730270630000|2024-10-30 06:43:50|17480.82|17400.82|17475.43|17395.43|17481.03|17401.03|17475.43|17395.43|10
1730270640000|2024-10-30 06:44:00|17475.42|17395.42|17473.66|17393.66|17475.46|17395.46|17473.66|17393.66|9
1730270650000|2024-10-30 06:44:10|17473.65|17393.65|17472.36|17392.36|17473.65|17393.65|17472.35|17392.35|10
1730270660000|2024-10-30 06:44:20|17472.16|17392.16|17472.32|17392.32|17472.32|17392.32|17472.02|17392.02|10
1730270670000|2024-10-30 06:44:30|17472.52|17392.52|17471.94|17391.94|17472.61|17392.61|17471.94|17391.94|9
1730270680000|2024-10-30 06:44:40|17471.96|17391.96|17471.08|17391.08|17471.96|17391.96|17470.85|17390.85|9
1730270690000|2024-10-30 06:44:50|17471.21|17391.21|17467.87|17387.87|17471.27|17391.27|17467.74|17387.74|8
1730270700000|2024-10-30 06:45:00|17467.85|17387.85|17467.74|17387.74|17468.06|17388.06|17467.67|17387.67|10
1730270710000|2024-10-30 06:45:10|17467.59|17387.59|17467.42|17387.42|17467.86|17387.86|17467.42|17387.42|10
1730270720000|2024-10-30 06:45:20|17467.37|17387.37|17467.65|17387.65|17467.65|17387.65|17467.31|17387.31|9
1730270730000|2024-10-30 06:45:30|17467.71|17387.71|17466.86|17386.86|17467.71|17387.71|17466.86|17386.86|9
1730270740000|2024-10-30 06:45:40|17466.76|17386.76|17466.25|17386.25|17466.76|17386.76|17466.21|17386.21|9
1730270750000|2024-10-30 06:45:50|17466.3|17386.3|17463.93|17383.93|17466.3|17386.3|17463.93|17383.93|10
1730270760000|2024-10-30 06:46:00|17463.6|17383.6|17466.07|17386.07|17466.07|17386.07|17463.25|17383.25|10
1730270770000|2024-10-30 06:46:10|17466.3|17386.3|17466.73|17386.73|17466.81|17386.81|17466.29|17386.29|10
1730270780000|2024-10-30 06:46:20|17466.86|17386.86|17467.53|17387.53|17467.66|17387.66|17466.69|17386.69|10
1730270790000|2024-10-30 06:46:30|17467.45|17387.45|17467.7|17387.7|17468.2|17388.2|17467.45|17387.45|10
1730270800000|2024-10-30 06:46:40|17467.63|17387.63|17468.12|17388.12|17468.22|17388.22|17467.63|17387.63|9
1730270810000|2024-10-30 06:46:50|17468.26|17388.26|17468.86|17388.86|17468.86|17388.86|17468.26|17388.26|10
1730270820000|2024-10-30 06:47:00|17468.9|17388.9|17469.22|17389.22|17469.65|17389.65|17468.9|17388.9|9
1730270830000|2024-10-30 06:47:10|17469.3|17389.3|17469|17389|17469.3|17389.3|17468.99|17388.99|10
1730270840000|2024-10-30 06:47:20|17468.98|17388.98|17469.19|17389.19|17469.28|17389.28|17468.98|17388.98|10
1730270850000|2024-10-30 06:47:30|17469.25|17389.25|17469.38|17389.38|17469.49|17389.49|17469.22|17389.22|9
1730270860000|2024-10-30 06:47:40|17469.28|17389.28|17468.23|17388.23|17469.28|17389.28|17468.23|17388.23|9
1730270870000|2024-10-30 06:47:50|17469.4|17389.4|17470.06|17390.06|17470.06|17390.06|17469.3|17389.3|8
1730270880000|2024-10-30 06:48:00|17469.75|17389.75|17469.76|17389.76|17470.41|17390.41|17469.75|17389.75|10
1730270890000|2024-10-30 06:48:10|17469.71|17389.71|17469.83|17389.83|17469.83|17389.83|17469.01|17389.01|10
1730270900000|2024-10-30 06:48:20|17470.48|17390.48|17472.23|17392.23|17472.23|17392.23|17470.48|17390.48|9
1730270910000|2024-10-30 06:48:30|17472.34|17392.34|17471.94|17391.94|17472.34|17392.34|17471.65|17391.65|10
1730270920000|2024-10-30 06:48:40|17472.19|17392.19|17472.27|17392.27|17472.31|17392.31|17472.04|17392.04|10
1730270930000|2024-10-30 06:48:50|17472.77|17392.77|17473.27|17393.27|17473.83|17393.83|17472.77|17392.77|10
1730270940000|2024-10-30 06:49:00|17473.39|17393.39|17473.28|17393.28|17473.76|17393.76|17473.06|17393.06|10
1730270950000|2024-10-30 06:49:10|17473.42|17393.42|17473.31|17393.31|17473.69|17393.69|17473.31|17393.31|10
1730270960000|2024-10-30 06:49:20|17473.33|17393.33|17473.49|17393.49|17473.49|17393.49|17472.83|17392.83|10
1730270970000|2024-10-30 06:49:30|17473.35|17393.35|17473.33|17393.33|17473.37|17393.37|17473.13|17393.13|10
1730270980000|2024-10-30 06:49:40|17473.31|17393.31|17473.39|17393.39|17473.39|17393.39|17473.08|17393.08|10
1730270990000|2024-10-30 06:49:50|17473.26|17393.26|17472.26|17392.26|17473.34|17393.34|17471.5|17391.5|9
1730271000000|2024-10-30 06:50:00|17472.28|17392.28|17472.95|17392.95|17473.26|17393.26|17472.28|17392.28|10
1730271010000|2024-10-30 06:50:10|17473.17|17393.17|17473.2|17393.2|17473.28|17393.28|17473.03|17393.03|10
1730271020000|2024-10-30 06:50:20|17473.27|17393.27|17472.52|17392.52|17473.85|17393.85|17472.52|17392.52|10
1730271030000|2024-10-30 06:50:30|17471.75|17391.75|17471.46|17391.46|17471.75|17391.75|17471.06|17391.06|9
1730271040000|2024-10-30 06:50:40|17471.52|17391.52|17471.15|17391.15|17471.52|17391.52|17470.98|17390.98|10
1730271050000|2024-10-30 06:50:50|17470.8|17390.8|17471.16|17391.16|17471.16|17391.16|17470.7|17390.7|9
1730271060000|2024-10-30 06:51:00|17471.4|17391.4|17472.79|17392.79|17472.87|17392.87|17471.4|17391.4|10
1730271070000|2024-10-30 06:51:10|17472.77|17392.77|17471.7|17391.7|17472.9|17392.9|17471.7|17391.7|10
1730271080000|2024-10-30 06:51:20|17471.68|17391.68|17472.09|17392.09|17472.09|17392.09|17471.68|17391.68|10
1730271090000|2024-10-30 06:51:30|17472.25|17392.25|17472.51|17392.51|17472.51|17392.51|17472.24|17392.24|9
1730271100000|2024-10-30 06:51:40|17472.19|17392.19|17472.27|17392.27|17472.27|17392.27|17471.33|17391.33|9
1730271110000|2024-10-30 06:51:50|17472.35|17392.35|17472.65|17392.65|17472.65|17392.65|17472.32|17392.32|9
1730271120000|2024-10-30 06:52:00|17472.6|17392.6|17472.57|17392.57|17473.39|17393.39|17472.57|17392.57|10
1730271130000|2024-10-30 06:52:10|17472.53|17392.53|17472.85|17392.85|17472.89|17392.89|17472.31|17392.31|9
1730271140000|2024-10-30 06:52:20|17472.86|17392.86|17470.46|17390.46|17472.86|17392.86|17470.46|17390.46|9
1730271150000|2024-10-30 06:52:30|17469.74|17389.74|17469.39|17389.39|17469.74|17389.74|17468.84|17388.84|10
1730271160000|2024-10-30 06:52:40|17469.26|17389.26|17469.62|17389.62|17469.81|17389.81|17469.26|17389.26|10
1730271170000|2024-10-30 06:52:50|17469.6|17389.6|17469.89|17389.89|17470.04|17390.04|17469.47|17389.47|10
1730271180000|2024-10-30 06:53:00|17469.69|17389.69|17469.66|17389.66|17470.03|17390.03|17469.66|17389.66|10
1730271190000|2024-10-30 06:53:10|17469.48|17389.48|17468.43|17388.43|17469.48|17389.48|17468.41|17388.41|8
1730271200000|2024-10-30 06:53:20|17468.4|17388.4|17468.31|17388.31|17468.4|17388.4|17467.85|17387.85|9
1730271210000|2024-10-30 06:53:30|17468.5|17388.5|17468.48|17388.48|17468.67|17388.67|17468.27|17388.27|9
1730271220000|2024-10-30 06:53:40|17467.95|17387.95|17467.82|17387.82|17468.01|17388.01|17467.82|17387.82|9
1730271230000|2024-10-30 06:53:50|17467.77|17387.77|17467.77|17387.77|17468.3|17388.3|17467.77|17387.77|9
1730271240000|2024-10-30 06:54:00|17467.51|17387.51|17466.41|17386.41|17467.51|17387.51|17466.18|17386.18|10
1730271250000|2024-10-30 06:54:10|17466.71|17386.71|17467.02|17387.02|17467.06|17387.06|17466.7|17386.7|9
1730271260000|2024-10-30 06:54:20|17466.89|17386.89|17466.52|17386.52|17466.89|17386.89|17466.3|17386.3|10
1730271270000|2024-10-30 06:54:30|17466.56|17386.56|17466.22|17386.22|17466.78|17386.78|17466.22|17386.22|9
1730271280000|2024-10-30 06:54:40|17466.18|17386.18|17464.48|17384.48|17466.18|17386.18|17464.38|17384.38|10
1730271290000|2024-10-30 06:54:50|17464.51|17384.51|17464.34|17384.34|17464.53|17384.53|17464.26|17384.26|9
1730271300000|2024-10-30 06:55:00|17464.78|17384.78|17462.76|17382.76|17464.78|17384.78|17462.01|17382.01|9
1730271310000|2024-10-30 06:55:10|17462.79|17382.79|17464.01|17384.01|17464.01|17384.01|17462.71|17382.71|10
1730271320000|2024-10-30 06:55:20|17464.07|17384.07|17465.41|17385.41|17465.41|17385.41|17464.07|17384.07|10
1730271330000|2024-10-30 06:55:30|17465.54|17385.54|17465.28|17385.28|17465.69|17385.69|17465.28|17385.28|10
1730271340000|2024-10-30 06:55:40|17465.18|17385.18|17465.87|17385.87|17465.87|17385.87|17464.99|17384.99|10
1730271350000|2024-10-30 06:55:50|17466.03|17386.03|17465.95|17385.95|17466.14|17386.14|17465.69|17385.69|9
1730271360000|2024-10-30 06:56:00|17466|17386|17464.87|17384.87|17466.69|17386.69|17464.87|17384.87|9
1730271370000|2024-10-30 06:56:10|17464.83|17384.83|17464.7|17384.7|17464.83|17384.83|17464.09|17384.09|10
1730271380000|2024-10-30 06:56:20|17464.66|17384.66|17463.59|17383.59|17464.76|17384.76|17463.59|17383.59|10
1730271390000|2024-10-30 06:56:30|17463.35|17383.35|17464.29|17384.29|17464.29|17384.29|17463.33|17383.33|9
1730271400000|2024-10-30 06:56:40|17464.57|17384.57|17463.81|17383.81|17464.71|17384.71|17463.8|17383.8|9
1730271410000|2024-10-30 06:56:50|17464.13|17384.13|17461.86|17381.86|17464.13|17384.13|17461.86|17381.86|10
1730271420000|2024-10-30 06:57:00|17461.63|17381.63|17463.88|17383.88|17464.21|17384.21|17461.11|17381.11|9
1730271430000|2024-10-30 06:57:10|17463.95|17383.95|17463.81|17383.81|17464.21|17384.21|17463.66|17383.66|10
1730271440000|2024-10-30 06:57:20|17463.9|17383.9|17464.18|17384.18|17464.18|17384.18|17463.79|17383.79|10
1730271450000|2024-10-30 06:57:30|17464.21|17384.21|17463.76|17383.76|17464.24|17384.24|17463.58|17383.58|9
1730271460000|2024-10-30 06:57:40|17463.86|17383.86|17463.98|17383.98|17463.99|17383.99|17463.86|17383.86|7
1730271470000|2024-10-30 06:57:50|17464.16|17384.16|17464.1|17384.1|17464.35|17384.35|17464.1|17384.1|9
1730271480000|2024-10-30 06:58:00|17464.15|17384.15|17464.47|17384.47|17464.84|17384.84|17464.15|17384.15|9
1730271490000|2024-10-30 06:58:10|17464.37|17384.37|17464.51|17384.51|17464.61|17384.61|17464.29|17384.29|9
1730271500000|2024-10-30 06:58:20|17464.48|17384.48|17465.41|17385.41|17465.51|17385.51|17464.47|17384.47|10
1730271510000|2024-10-30 06:58:30|17465.36|17385.36|17465.23|17385.23|17465.41|17385.41|17465.1|17385.1|8
1730271520000|2024-10-30 06:58:40|17465.11|17385.11|17465.19|17385.19|17465.67|17385.67|17465.06|17385.06|9
1730271530000|2024-10-30 06:58:50|17465.15|17385.15|17464.85|17384.85|17465.16|17385.16|17464.84|17384.84|9
1730271540000|2024-10-30 06:59:00|17464.86|17384.86|17464.08|17384.08|17464.88|17384.88|17464.08|17384.08|10
1730271550000|2024-10-30 06:59:10|17464.02|17384.02|17462.93|17382.93|17464.1|17384.1|17462.83|17382.83|9
1730271560000|2024-10-30 06:59:20|17462.59|17382.59|17462.14|17382.14|17462.59|17382.59|17462.14|17382.14|10
1730271570000|2024-10-30 06:59:30|17461.99|17381.99|17461.73|17381.73|17461.99|17381.99|17461.65|17381.65|10
1730271580000|2024-10-30 06:59:40|17461.7|17381.7|17462.25|17382.25|17462.28|17382.28|17461.57|17381.57|10
1730271590000|2024-10-30 06:59:50|17462.22|17382.22|17462.05|17382.05|17462.22|17382.22|17461.93|17381.93|9
1730271600000|2024-10-30 07:00:00|17461.9|17381.9|17461.15|17381.15|17461.9|17381.9|17461.03|17381.03|10
1730271610000|2024-10-30 07:00:10|17461|17381|17460.17|17380.17|17461|17381|17460.17|17380.17|10
1730271620000|2024-10-30 07:00:20|17459.84|17379.84|17460.09|17380.09|17460.17|17380.17|17459.68|17379.68|10
1730271630000|2024-10-30 07:00:30|17460.16|17380.16|17459.45|17379.45|17460.25|17380.25|17459.34|17379.34|10
1730271640000|2024-10-30 07:00:40|17459.44|17379.44|17458.37|17378.37|17459.79|17379.79|17458.37|17378.37|9
1730271650000|2024-10-30 07:00:50|17458.27|17378.27|17458.69|17378.69|17458.9|17378.9|17458.27|17378.27|9
1730271660000|2024-10-30 07:01:00|17458.73|17378.73|17458.99|17378.99|17459.14|17379.14|17458.59|17378.59|10
1730271670000|2024-10-30 07:01:10|17459.05|17379.05|17460.77|17380.77|17460.96|17380.96|17459.05|17379.05|10
1730271680000|2024-10-30 07:01:20|17460.65|17380.65|17459.39|17379.39|17460.65|17380.65|17459.39|17379.39|9
1730271690000|2024-10-30 07:01:30|17458.99|17378.99|17459.66|17379.66|17459.66|17379.66|17458.89|17378.89|10
1730271700000|2024-10-30 07:01:40|17459.74|17379.74|17459.34|17379.34|17459.76|17379.76|17459.03|17379.03|9
1730271710000|2024-10-30 07:01:50|17459.33|17379.33|17459.61|17379.61|17461.06|17381.06|17459.19|17379.19|9
1730271720000|2024-10-30 07:02:00|17460.63|17380.63|17458.01|17378.01|17462.06|17382.06|17457.29|17377.29|10
1730271730000|2024-10-30 07:02:10|17457.82|17377.82|17457.87|17377.87|17458.26|17378.26|17457.78|17377.78|10
1730271740000|2024-10-30 07:02:20|17457.81|17377.81|17456.84|17376.84|17457.81|17377.81|17456.83|17376.83|10
1730271750000|2024-10-30 07:02:30|17456.8|17376.8|17457.46|17377.46|17457.72|17377.72|17456.8|17376.8|10
1730271760000|2024-10-30 07:02:40|17457.38|17377.38|17455.75|17375.75|17457.43|17377.43|17455.75|17375.75|10
1730271770000|2024-10-30 07:02:50|17455.14|17375.14|17455.28|17375.28|17456.33|17376.33|17454.77|17374.77|10
1730271780000|2024-10-30 07:03:00|17455.06|17375.06|17458.56|17378.56|17458.56|17378.56|17454.74|17374.74|10
1730271790000|2024-10-30 07:03:10|17458.66|17378.66|17459.26|17379.26|17459.51|17379.51|17458.66|17378.66|10
1730271800000|2024-10-30 07:03:20|17459.32|17379.32|17459.34|17379.34|17459.89|17379.89|17459.28|17379.28|10
1730271810000|2024-10-30 07:03:30|17459.4|17379.4|17461.22|17381.22|17461.22|17381.22|17459.4|17379.4|10
1730271820000|2024-10-30 07:03:40|17461.04|17381.04|17462.18|17382.18|17462.18|17382.18|17460.97|17380.97|10
1730271830000|2024-10-30 07:03:50|17461.97|17381.97|17462.75|17382.75|17462.75|17382.75|17461.81|17381.81|10
1730271840000|2024-10-30 07:04:00|17462.84|17382.84|17464.19|17384.19|17464.19|17384.19|17462.84|17382.84|10
1730271850000|2024-10-30 07:04:10|17464.21|17384.21|17465.29|17385.29|17465.29|17385.29|17464.2|17384.2|10
1730271860000|2024-10-30 07:04:20|17465.44|17385.44|17464|17384|17465.44|17385.44|17463.38|17383.38|10
1730271870000|2024-10-30 07:04:30|17464.66|17384.66|17461.54|17381.54|17464.66|17384.66|17461.54|17381.54|9
1730271880000|2024-10-30 07:04:40|17461.04|17381.04|17463.31|17383.31|17463.36|17383.36|17460.89|17380.89|10
1730271890000|2024-10-30 07:04:50|17463.32|17383.32|17463.24|17383.24|17463.36|17383.36|17463.06|17383.06|9
1730271900000|2024-10-30 07:05:00|17463.34|17383.34|17462.85|17382.85|17463.65|17383.65|17462.85|17382.85|10
1730271910000|2024-10-30 07:05:10|17462.68|17382.68|17461.29|17381.29|17462.68|17382.68|17461.29|17381.29|9
1730271920000|2024-10-30 07:05:20|17461.35|17381.35|17460.88|17380.88|17461.35|17381.35|17460.72|17380.72|10
1730271930000|2024-10-30 07:05:30|17460.71|17380.71|17460.24|17380.24|17460.71|17380.71|17460.24|17380.24|10
1730271940000|2024-10-30 07:05:40|17460.19|17380.19|17459.91|17379.91|17460.22|17380.22|17459.82|17379.82|9
1730271950000|2024-10-30 07:05:50|17459.85|17379.85|17459.85|17379.85|17460.01|17380.01|17459.79|17379.79|10
1730271960000|2024-10-30 07:06:00|17459.88|17379.88|17458.56|17378.56|17460.25|17380.25|17457.87|17377.87|10
1730271970000|2024-10-30 07:06:10|17458.61|17378.61|17458.73|17378.73|17459.18|17379.18|17458.61|17378.61|9
1730271980000|2024-10-30 07:06:20|17458.86|17378.86|17460.52|17380.52|17460.52|17380.52|17458.77|17378.77|10
1730271990000|2024-10-30 07:06:30|17460.67|17380.67|17460.46|17380.46|17460.92|17380.92|17460.44|17380.44|9
1730272000000|2024-10-30 07:06:40|17460.56|17380.56|17460.54|17380.54|17460.82|17380.82|17460.46|17380.46|10
1730272010000|2024-10-30 07:06:50|17460.56|17380.56|17460.73|17380.73|17460.95|17380.95|17460.56|17380.56|10
1730272020000|2024-10-30 07:07:00|17460.91|17380.91|17461.46|17381.46|17461.46|17381.46|17460.91|17380.91|9
1730272030000|2024-10-30 07:07:10|17461.5|17381.5|17461.49|17381.49|17461.86|17381.86|17461.43|17381.43|10
1730272040000|2024-10-30 07:07:20|17461.46|17381.46|17461.75|17381.75|17461.75|17381.75|17461.38|17381.38|10
1730272050000|2024-10-30 07:07:30|17467|17387|17467.78|17387.78|17467.97|17387.97|17466.92|17386.92|10
1730272060000|2024-10-30 07:07:40|17467.94|17387.94|17468.77|17388.77|17468.77|17388.77|17467.94|17387.94|10
1730272070000|2024-10-30 07:07:50|17468.76|17388.76|17469.1|17389.1|17469.1|17389.1|17468.75|17388.75|9
1730272080000|2024-10-30 07:08:00|17469.33|17389.33|17468.92|17388.92|17469.33|17389.33|17468.92|17388.92|8
1730272090000|2024-10-30 07:08:10|17468.88|17388.88|17468.98|17388.98|17469.02|17389.02|17468.88|17388.88|9
1730272100000|2024-10-30 07:08:20|17468.81|17388.81|17474.99|17394.99|17474.99|17394.99|17468.81|17388.81|10
1730272110000|2024-10-30 07:08:30|17475.16|17395.16|17471.42|17391.42|17475.26|17395.26|17470.45|17390.45|9
1730272120000|2024-10-30 07:08:40|17471.45|17391.45|17470.31|17390.31|17471.63|17391.63|17470.24|17390.24|10
1730272130000|2024-10-30 07:08:50|17470.27|17390.27|17471.05|17391.05|17471.05|17391.05|17470.26|17390.26|8
1730272140000|2024-10-30 07:09:00|17470.85|17390.85|17471.43|17391.43|17471.71|17391.71|17470.69|17390.69|10
1730272150000|2024-10-30 07:09:10|17471.38|17391.38|17469.06|17389.06|17471.38|17391.38|17469.06|17389.06|10
1730272160000|2024-10-30 07:09:20|17469.02|17389.02|17462|17382|17469.02|17389.02|17462|17382|10
1730272170000|2024-10-30 07:09:30|17461.97|17381.97|17461.9|17381.9|17461.97|17381.97|17461.67|17381.67|9
1730272180000|2024-10-30 07:09:40|17461.97|17381.97|17463.56|17383.56|17463.58|17383.58|17461.97|17381.97|10
1730272190000|2024-10-30 07:09:50|17463.58|17383.58|17463.64|17383.64|17463.64|17383.64|17463.45|17383.45|9
1730272200000|2024-10-30 07:10:00|17463.63|17383.63|17464.07|17384.07|17464.33|17384.33|17463.63|17383.63|10
1730272210000|2024-10-30 07:10:10|17464.06|17384.06|17463.49|17383.49|17464.11|17384.11|17463.49|17383.49|9
1730272220000|2024-10-30 07:10:20|17463.42|17383.42|17463.67|17383.67|17463.82|17383.82|17463.42|17383.42|10
1730272230000|2024-10-30 07:10:30|17463.63|17383.63|17463.46|17383.46|17463.68|17383.68|17463.46|17383.46|9
1730272240000|2024-10-30 07:10:40|17463.53|17383.53|17464.37|17384.37|17464.37|17384.37|17463.3|17383.3|10
1730272250000|2024-10-30 07:10:50|17464.4|17384.4|17464.83|17384.83|17464.83|17384.83|17464.27|17384.27|8
1730272260000|2024-10-30 07:11:00|17464.91|17384.91|17466.08|17386.08|17466.16|17386.16|17464.91|17384.91|10
1730272270000|2024-10-30 07:11:10|17466.03|17386.03|17466.74|17386.74|17466.74|17386.74|17466.03|17386.03|10
1730272280000|2024-10-30 07:11:20|17467.05|17387.05|17468.29|17388.29|17468.29|17388.29|17467.05|17387.05|10
1730272290000|2024-10-30 07:11:30|17468.34|17388.34|17469.36|17389.36|17469.36|17389.36|17468|17388|10
1730272300000|2024-10-30 07:11:40|17469.34|17389.34|17474.95|17394.95|17474.95|17394.95|17469.34|17389.34|10
1730272310000|2024-10-30 07:11:50|17474.98|17394.98|17480.35|17400.35|17480.35|17400.35|17474.98|17394.98|9
1730272320000|2024-10-30 07:12:00|17480.42|17400.42|17479.32|17399.32|17480.42|17400.42|17477.65|17397.65|10
1730272330000|2024-10-30 07:12:10|17479.36|17399.36|17480.29|17400.29|17480.29|17400.29|17479.36|17399.36|9
1730272340000|2024-10-30 07:12:20|17480.16|17400.16|17480.57|17400.57|17481.37|17401.37|17480.16|17400.16|10
1730272350000|2024-10-30 07:12:30|17480.58|17400.58|17478.55|17398.55|17480.62|17400.62|17478.55|17398.55|9
1730272360000|2024-10-30 07:12:40|17478.21|17398.21|17477.82|17397.82|17478.25|17398.25|17477.82|17397.82|10
1730272370000|2024-10-30 07:12:50|17477.78|17397.78|17477.15|17397.15|17478.01|17398.01|17477.15|17397.15|10
1730272380000|2024-10-30 07:13:00|17476.82|17396.82|17480.34|17400.34|17480.34|17400.34|17476.52|17396.52|9
1730272390000|2024-10-30 07:13:10|17480.38|17400.38|17479.78|17399.78|17480.42|17400.42|17479.58|17399.58|10
1730272400000|2024-10-30 07:13:20|17481.58|17401.58|17481.84|17401.84|17481.88|17401.88|17481.57|17401.57|9
1730272410000|2024-10-30 07:13:30|17481.82|17401.82|17482.62|17402.62|17482.62|17402.62|17481.82|17401.82|10
1730272420000|2024-10-30 07:13:40|17482.37|17402.37|17480.33|17400.33|17482.37|17402.37|17480.2|17400.2|10
1730272430000|2024-10-30 07:13:50|17480.32|17400.32|17480.41|17400.41|17480.41|17400.41|17479.94|17399.94|10
1730272440000|2024-10-30 07:14:00|17480.4|17400.4|17480.34|17400.34|17480.41|17400.41|17479.69|17399.69|10
1730272450000|2024-10-30 07:14:10|17480.49|17400.49|17480.56|17400.56|17481.69|17401.69|17480.49|17400.49|10
1730272460000|2024-10-30 07:14:20|17480.3|17400.3|17479.89|17399.89|17480.57|17400.57|17479.89|17399.89|10
1730272470000|2024-10-30 07:14:30|17480.09|17400.09|17480.09|17400.09|17480.16|17400.16|17479.44|17399.44|8
1730272480000|2024-10-30 07:14:40|17479.9|17399.9|17479.83|17399.83|17479.9|17399.9|17479.71|17399.71|7
1730272490000|2024-10-30 07:14:50|17479.54|17399.54|17480|17400|17480|17400|17478.77|17398.77|9
1730272500000|2024-10-30 07:15:00|17479.62|17399.62|17481.11|17401.11|17481.36|17401.36|17479.45|17399.45|10
1730272510000|2024-10-30 07:15:10|17480.9|17400.9|17484.44|17404.44|17484.44|17404.44|17480.9|17400.9|10
1730272520000|2024-10-30 07:15:20|17484.57|17404.57|17484.52|17404.52|17484.82|17404.82|17484.46|17404.46|9
1730272530000|2024-10-30 07:15:30|17483.36|17403.36|17483.42|17403.42|17483.9|17403.9|17483.33|17403.33|9
1730272540000|2024-10-30 07:15:40|17483.22|17403.22|17486.44|17406.44|17486.44|17406.44|17482.84|17402.84|10
1730272550000|2024-10-30 07:15:50|17486.54|17406.54|17487.96|17407.96|17487.98|17407.98|17486.44|17406.44|9
1730272560000|2024-10-30 07:16:00|17488.04|17408.04|17489.34|17409.34|17489.35|17409.35|17488.04|17408.04|9
1730272570000|2024-10-30 07:16:10|17489.33|17409.33|17489.52|17409.52|17489.64|17409.64|17488.69|17408.69|10
1730272580000|2024-10-30 07:16:20|17489.29|17409.29|17492|17412|17492|17412|17489.2|17409.2|10
1730272590000|2024-10-30 07:16:30|17492.12|17412.12|17493.67|17413.67|17493.67|17413.67|17492.12|17412.12|10
1730272600000|2024-10-30 07:16:40|17493.75|17413.75|17491.64|17411.64|17493.78|17413.78|17491.59|17411.59|10
1730272610000|2024-10-30 07:16:50|17491.67|17411.67|17490.06|17410.06|17491.85|17411.85|17490.06|17410.06|10
1730272620000|2024-10-30 07:17:00|17489.57|17409.57|17486.2|17406.2|17489.57|17409.57|17486.2|17406.2|10
1730272630000|2024-10-30 07:17:10|17485.7|17405.7|17482.86|17402.86|17485.7|17405.7|17482.86|17402.86|10
1730272640000|2024-10-30 07:17:20|17482.43|17402.43|17482.15|17402.15|17482.8|17402.8|17482.15|17402.15|10
1730272650000|2024-10-30 07:17:30|17482.36|17402.36|17479.62|17399.62|17482.37|17402.37|17479.62|17399.62|10
1730272660000|2024-10-30 07:17:40|17479.55|17399.55|17480.45|17400.45|17480.7|17400.7|17479.49|17399.49|10
1730272670000|2024-10-30 07:17:50|17480.5|17400.5|17479.86|17399.86|17480.5|17400.5|17479.86|17399.86|10
1730272680000|2024-10-30 07:18:00|17478.79|17398.79|17477.22|17397.22|17478.79|17398.79|17476.62|17396.62|10
1730272690000|2024-10-30 07:18:10|17477.48|17397.48|17479.47|17399.47|17479.47|17399.47|17477.17|17397.17|10
1730272700000|2024-10-30 07:18:20|17480.06|17400.06|17480.99|17400.99|17480.99|17400.99|17480.06|17400.06|10
1730272710000|2024-10-30 07:18:30|17481.32|17401.32|17480.31|17400.31|17481.7|17401.7|17480.31|17400.31|10
1730272720000|2024-10-30 07:18:40|17480.46|17400.46|17480.01|17400.01|17480.51|17400.51|17479.96|17399.96|9
1730272730000|2024-10-30 07:18:50|17479.99|17399.99|17480.8|17400.8|17480.8|17400.8|17479.99|17399.99|10
1730272740000|2024-10-30 07:19:00|17480.78|17400.78|17483.23|17403.23|17483.23|17403.23|17480.78|17400.78|10
1730272750000|2024-10-30 07:19:10|17483.28|17403.28|17483.06|17403.06|17483.28|17403.28|17482.89|17402.89|9
1730272760000|2024-10-30 07:19:20|17483.35|17403.35|17484.14|17404.14|17484.46|17404.46|17483.06|17403.06|10
1730272770000|2024-10-30 07:19:30|17483.88|17403.88|17481.98|17401.98|17483.88|17403.88|17477.78|17397.78|10
1730272780000|2024-10-30 07:19:40|17482|17402|17481.84|17401.84|17482.11|17402.11|17481.83|17401.83|9
1730272790000|2024-10-30 07:19:50|17481.83|17401.83|17484.33|17404.33|17484.36|17404.36|17481.76|17401.76|8
1730272800000|2024-10-30 07:20:00|17484.23|17404.23|17483.59|17403.59|17484.23|17404.23|17483.59|17403.59|9
1730272810000|2024-10-30 07:20:10|17483.55|17403.55|17482.69|17402.69|17483.55|17403.55|17482.56|17402.56|10
1730272820000|2024-10-30 07:20:20|17482.87|17402.87|17479.08|17399.08|17482.97|17402.97|17479.02|17399.02|10
1730272830000|2024-10-30 07:20:30|17479.1|17399.1|17479.71|17399.71|17479.71|17399.71|17478.74|17398.74|10
1730272840000|2024-10-30 07:20:40|17480.95|17400.95|17476.3|17396.3|17481.13|17401.13|17476.3|17396.3|10
1730272850000|2024-10-30 07:20:50|17476.38|17396.38|17475.88|17395.88|17476.41|17396.41|17475.88|17395.88|8
1730272860000|2024-10-30 07:21:00|17476.07|17396.07|17474.02|17394.02|17476.07|17396.07|17474.02|17394.02|10
1730272870000|2024-10-30 07:21:10|17473.98|17393.98|17471.27|17391.27|17474.29|17394.29|17471.27|17391.27|9
1730272880000|2024-10-30 07:21:20|17471.28|17391.28|17468.51|17388.51|17471.29|17391.29|17468.51|17388.51|9
1730272890000|2024-10-30 07:21:30|17468.55|17388.55|17474.4|17394.4|17474.43|17394.43|17468.55|17388.55|10
1730272900000|2024-10-30 07:21:40|17474.36|17394.36|17473.63|17393.63|17474.36|17394.36|17473.63|17393.63|10
1730272910000|2024-10-30 07:21:50|17473.55|17393.55|17472.49|17392.49|17474.32|17394.32|17472.49|17392.49|10
1730272920000|2024-10-30 07:22:00|17472.46|17392.46|17469.77|17389.77|17472.46|17392.46|17469.77|17389.77|10
1730272930000|2024-10-30 07:22:10|17469.71|17389.71|17469.31|17389.31|17469.71|17389.71|17468.93|17388.93|9
1730272940000|2024-10-30 07:22:20|17469.27|17389.27|17468.68|17388.68|17469.37|17389.37|17468.68|17388.68|10
1730272950000|2024-10-30 07:22:30|17468.66|17388.66|17467.92|17387.92|17468.72|17388.72|17466.13|17386.13|10
1730272960000|2024-10-30 07:22:40|17467.84|17387.84|17469.35|17389.35|17469.35|17389.35|17466.8|17386.8|10
1730272970000|2024-10-30 07:22:50|17469.4|17389.4|17465.49|17385.49|17469.5|17389.5|17465.48|17385.48|9
1730272980000|2024-10-30 07:23:00|17465.56|17385.56|17465.7|17385.7|17466|17386|17465.36|17385.36|10
1730272990000|2024-10-30 07:23:10|17465.61|17385.61|17464.68|17384.68|17465.61|17385.61|17464.68|17384.68|10
1730273000000|2024-10-30 07:23:20|17464.75|17384.75|17464.59|17384.59|17464.88|17384.88|17464.59|17384.59|9
1730273010000|2024-10-30 07:23:30|17463.91|17383.91|17462.94|17382.94|17463.91|17383.91|17462.91|17382.91|10
1730273020000|2024-10-30 07:23:40|17462.92|17382.92|17462.89|17382.89|17462.94|17382.94|17462.63|17382.63|10
1730273030000|2024-10-30 07:23:50|17463.03|17383.03|17460.7|17380.7|17463.14|17383.14|17460.7|17380.7|10
1730273040000|2024-10-30 07:24:00|17460.54|17380.54|17459.79|17379.79|17460.54|17380.54|17459.09|17379.09|10
1730273050000|2024-10-30 07:24:10|17459.7|17379.7|17459.83|17379.83|17459.88|17379.88|17459.57|17379.57|10
1730273060000|2024-10-30 07:24:20|17459.8|17379.8|17457.46|17377.46|17459.8|17379.8|17457.46|17377.46|10
1730273070000|2024-10-30 07:24:30|17457.19|17377.19|17458.43|17378.43|17458.43|17378.43|17457.04|17377.04|10
1730273080000|2024-10-30 07:24:40|17458.94|17378.94|17459.13|17379.13|17459.55|17379.55|17458.94|17378.94|8
1730273090000|2024-10-30 07:24:50|17459.11|17379.11|17459.73|17379.73|17459.76|17379.76|17459.11|17379.11|10
1730273100000|2024-10-30 07:25:00|17459.8|17379.8|17459.18|17379.18|17459.86|17379.86|17459.18|17379.18|10
1730273110000|2024-10-30 07:25:10|17459.36|17379.36|17459.26|17379.26|17459.49|17379.49|17459.26|17379.26|10
1730273120000|2024-10-30 07:25:20|17459.24|17379.24|17458.88|17378.88|17459.24|17379.24|17458.88|17378.88|10
1730273130000|2024-10-30 07:25:30|17458.84|17378.84|17459.07|17379.07|17459.09|17379.09|17458.8|17378.8|9
1730273140000|2024-10-30 07:25:40|17459.05|17379.05|17459.88|17379.88|17459.88|17379.88|17458.88|17378.88|10
1730273150000|2024-10-30 07:25:50|17460.21|17380.21|17457.79|17377.79|17460.21|17380.21|17457.67|17377.67|10
1730273160000|2024-10-30 07:26:00|17457.8|17377.8|17458.79|17378.79|17458.79|17378.79|17457.48|17377.48|10
1730273170000|2024-10-30 07:26:10|17457.91|17377.91|17457.09|17377.09|17457.91|17377.91|17456.94|17376.94|9
1730273180000|2024-10-30 07:26:20|17457.15|17377.15|17459.38|17379.38|17459.38|17379.38|17456.94|17376.94|10
1730273190000|2024-10-30 07:26:30|17459.52|17379.52|17459.09|17379.09|17459.53|17379.53|17459.09|17379.09|9
1730273200000|2024-10-30 07:26:40|17458.94|17378.94|17456.66|17376.66|17458.94|17378.94|17456.66|17376.66|10
1730273210000|2024-10-30 07:26:50|17456.54|17376.54|17456.56|17376.56|17456.56|17376.56|17455.85|17375.85|8
1730273220000|2024-10-30 07:27:00|17456.66|17376.66|17456.88|17376.88|17456.98|17376.98|17456.66|17376.66|9
1730273230000|2024-10-30 07:27:10|17456.98|17376.98|17456.72|17376.72|17457.27|17377.27|17456.67|17376.67|10
1730273240000|2024-10-30 07:27:20|17456.73|17376.73|17456.95|17376.95|17457.05|17377.05|17456.73|17376.73|9
1730273250000|2024-10-30 07:27:30|17457.24|17377.24|17455.36|17375.36|17457.58|17377.58|17454.89|17374.89|10
1730273260000|2024-10-30 07:27:40|17455.79|17375.79|17459.81|17379.81|17459.85|17379.85|17455.79|17375.79|10
1730273270000|2024-10-30 07:27:50|17459.8|17379.8|17460.15|17380.15|17460.15|17380.15|17459.11|17379.11|9
1730273280000|2024-10-30 07:28:00|17460.63|17380.63|17462.55|17382.55|17462.55|17382.55|17460.63|17380.63|10
1730273290000|2024-10-30 07:28:10|17462.54|17382.54|17462.38|17382.38|17462.69|17382.69|17462.33|17382.33|9
1730273300000|2024-10-30 07:28:20|17462.35|17382.35|17461.29|17381.29|17462.35|17382.35|17461.29|17381.29|10
1730273310000|2024-10-30 07:28:30|17461.28|17381.28|17462.61|17382.61|17462.61|17382.61|17461.28|17381.28|9
1730273320000|2024-10-30 07:28:40|17462.81|17382.81|17463.63|17383.63|17463.67|17383.67|17462.81|17382.81|10
1730273330000|2024-10-30 07:28:50|17463.64|17383.64|17462.82|17382.82|17463.74|17383.74|17462.82|17382.82|10
1730273340000|2024-10-30 07:29:00|17463.07|17383.07|17462.85|17382.85|17463.07|17383.07|17462.84|17382.84|10
1730273350000|2024-10-30 07:29:10|17462.86|17382.86|17463.28|17383.28|17463.28|17383.28|17462.86|17382.86|10
1730273360000|2024-10-30 07:29:20|17462.89|17382.89|17463.81|17383.81|17463.81|17383.81|17462.78|17382.78|10
1730273370000|2024-10-30 07:29:30|17463.9|17383.9|17464|17384|17464.08|17384.08|17463.9|17383.9|9
1730273380000|2024-10-30 07:29:40|17463.99|17383.99|17463.9|17383.9|17464|17384|17463.64|17383.64|9
1730273390000|2024-10-30 07:29:50|17463.95|17383.95|17463.59|17383.59|17463.95|17383.95|17463.59|17383.59|9
1730273400000|2024-10-30 07:30:00|17463.61|17383.61|17463.65|17383.65|17463.65|17383.65|17462.23|17382.23|10
1730273410000|2024-10-30 07:30:10|17463.91|17383.91|17464.56|17384.56|17464.93|17384.93|17463.91|17383.91|10
1730273420000|2024-10-30 07:30:20|17464.33|17384.33|17463.94|17383.94|17464.33|17384.33|17463.94|17383.94|10
1730273430000|2024-10-30 07:30:30|17463.76|17383.76|17462.96|17382.96|17464.14|17384.14|17462.94|17382.94|10
1730273440000|2024-10-30 07:30:40|17462.61|17382.61|17464.88|17384.88|17464.88|17384.88|17462.5|17382.5|9
1730273450000|2024-10-30 07:30:50|17464.89|17384.89|17465.65|17385.65|17465.65|17385.65|17464.89|17384.89|9
1730273460000|2024-10-30 07:31:00|17465.63|17385.63|17466.16|17386.16|17466.26|17386.26|17465.51|17385.51|8
1730273470000|2024-10-30 07:31:10|17467.33|17387.33|17468.35|17388.35|17468.35|17388.35|17465.57|17385.57|10
1730273480000|2024-10-30 07:31:20|17469.16|17389.16|17469.96|17389.96|17469.96|17389.96|17469.13|17389.13|10
1730273490000|2024-10-30 07:31:30|17470.3|17390.3|17475.75|17395.75|17475.75|17395.75|17470.3|17390.3|10
1730273500000|2024-10-30 07:31:40|17476.27|17396.27|17479.49|17399.49|17479.49|17399.49|17476.27|17396.27|9
1730273510000|2024-10-30 07:31:50|17479.59|17399.59|17480.59|17400.59|17480.59|17400.59|17479.59|17399.59|10
1730273520000|2024-10-30 07:32:00|17480.56|17400.56|17481.14|17401.14|17482.58|17402.58|17480.56|17400.56|10
1730273530000|2024-10-30 07:32:10|17481.32|17401.32|17481.84|17401.84|17482.63|17402.63|17481.32|17401.32|10
1730273540000|2024-10-30 07:32:20|17481.96|17401.96|17479.82|17399.82|17482.27|17402.27|17479.82|17399.82|9
1730273550000|2024-10-30 07:32:30|17479.92|17399.92|17480.04|17400.04|17480.04|17400.04|17479.69|17399.69|10
1730273560000|2024-10-30 07:32:40|17480.17|17400.17|17482.29|17402.29|17482.33|17402.33|17480.17|17400.17|9
1730273570000|2024-10-30 07:32:50|17482.41|17402.41|17481.39|17401.39|17482.41|17402.41|17481.2|17401.2|10
1730273580000|2024-10-30 07:33:00|17482.99|17402.99|17482.83|17402.83|17482.99|17402.99|17482.65|17402.65|10
1730273590000|2024-10-30 07:33:10|17483.34|17403.34|17483.94|17403.94|17484.01|17404.01|17483.34|17403.34|10
1730273600000|2024-10-30 07:33:20|17483.25|17403.25|17484.2|17404.2|17484.2|17404.2|17483.25|17403.25|10
1730273610000|2024-10-30 07:33:30|17484.25|17404.25|17484.31|17404.31|17484.75|17404.75|17484.25|17404.25|9
1730273620000|2024-10-30 07:33:40|17484.35|17404.35|17481.35|17401.35|17485.42|17405.42|17481.35|17401.35|10
1730273630000|2024-10-30 07:33:50|17481.21|17401.21|17480.76|17400.76|17481.23|17401.23|17480.76|17400.76|9
1730273640000|2024-10-30 07:34:00|17481.01|17401.01|17481.42|17401.42|17481.44|17401.44|17480.81|17400.81|10
1730273650000|2024-10-30 07:34:10|17481.37|17401.37|17479.73|17399.73|17481.37|17401.37|17479.71|17399.71|9
1730273660000|2024-10-30 07:34:20|17480.46|17400.46|17480.25|17400.25|17481.29|17401.29|17480.15|17400.15|10
1730273670000|2024-10-30 07:34:30|17480.84|17400.84|17480.32|17400.32|17480.84|17400.84|17479.59|17399.59|10
1730273680000|2024-10-30 07:34:40|17480.27|17400.27|17479.23|17399.23|17480.28|17400.28|17479|17399|10
1730273690000|2024-10-30 07:34:50|17479.51|17399.51|17478.55|17398.55|17479.52|17399.52|17478.55|17398.55|10
1730273700000|2024-10-30 07:35:00|17478.56|17398.56|17477.92|17397.92|17478.56|17398.56|17477.76|17397.76|9
1730273710000|2024-10-30 07:35:10|17477.97|17397.97|17476.44|17396.44|17477.97|17397.97|17476.4|17396.4|10
1730273720000|2024-10-30 07:35:20|17476.39|17396.39|17475.93|17395.93|17476.39|17396.39|17475.93|17395.93|8
1730273730000|2024-10-30 07:35:30|17475.86|17395.86|17475.36|17395.36|17475.86|17395.86|17475.29|17395.29|9
1730273740000|2024-10-30 07:35:40|17475.24|17395.24|17475.2|17395.2|17475.25|17395.25|17475.16|17395.16|8
1730273750000|2024-10-30 07:35:50|17475.46|17395.46|17474.79|17394.79|17475.46|17395.46|17474.78|17394.78|9
1730273760000|2024-10-30 07:36:00|17474.7|17394.7|17474.84|17394.84|17475.36|17395.36|17474.61|17394.61|10
1730273770000|2024-10-30 07:36:10|17474.53|17394.53|17473.05|17393.05|17474.53|17394.53|17473.05|17393.05|10
1730273780000|2024-10-30 07:36:20|17473.13|17393.13|17473.5|17393.5|17473.5|17393.5|17473.13|17393.13|10
1730273790000|2024-10-30 07:36:30|17473.38|17393.38|17472.99|17392.99|17473.38|17393.38|17472.92|17392.92|9
1730273800000|2024-10-30 07:36:40|17472.93|17392.93|17473.35|17393.35|17473.35|17393.35|17472.83|17392.83|9
1730273810000|2024-10-30 07:36:50|17473.42|17393.42|17474.11|17394.11|17474.11|17394.11|17473.12|17393.12|10
1730273820000|2024-10-30 07:37:00|17474.46|17394.46|17474.55|17394.55|17474.59|17394.59|17474.46|17394.46|9
1730273830000|2024-10-30 07:37:10|17475.08|17395.08|17477.43|17397.43|17477.43|17397.43|17475.08|17395.08|10
1730273840000|2024-10-30 07:37:20|17477.4|17397.4|17476.04|17396.04|17478.19|17398.19|17476.04|17396.04|10
1730273850000|2024-10-30 07:37:30|17475.97|17395.97|17476.41|17396.41|17476.41|17396.41|17475.88|17395.88|10
1730273860000|2024-10-30 07:37:40|17476.47|17396.47|17475.84|17395.84|17476.47|17396.47|17475.84|17395.84|8
1730273870000|2024-10-30 07:37:50|17475.81|17395.81|17476.8|17396.8|17476.8|17396.8|17475.71|17395.71|10
1730273880000|2024-10-30 07:38:00|17476.72|17396.72|17476.37|17396.37|17477.18|17397.18|17476.37|17396.37|10
1730273890000|2024-10-30 07:38:10|17476.51|17396.51|17476.22|17396.22|17476.6|17396.6|17475.88|17395.88|10
1730273900000|2024-10-30 07:38:20|17476.34|17396.34|17477.13|17397.13|17477.13|17397.13|17476.34|17396.34|9
1730273910000|2024-10-30 07:38:30|17477.14|17397.14|17477.21|17397.21|17477.39|17397.39|17477.1|17397.1|10
1730273920000|2024-10-30 07:38:40|17477.45|17397.45|17477.01|17397.01|17477.49|17397.49|17477.01|17397.01|10
1730273930000|2024-10-30 07:38:50|17477.16|17397.16|17477.4|17397.4|17477.7|17397.7|17476.91|17396.91|10
1730273940000|2024-10-30 07:39:00|17477.37|17397.37|17475.96|17395.96|17477.37|17397.37|17475.96|17395.96|9
1730273950000|2024-10-30 07:39:10|17475.87|17395.87|17476.96|17396.96|17476.96|17396.96|17475.6|17395.6|10
1730273960000|2024-10-30 07:39:20|17477.27|17397.27|17477.93|17397.93|17478.06|17398.06|17477.27|17397.27|10
1730273970000|2024-10-30 07:39:30|17477.86|17397.86|17478.42|17398.42|17478.42|17398.42|17477.74|17397.74|7
1730273980000|2024-10-30 07:39:40|17478.64|17398.64|17477.89|17397.89|17478.64|17398.64|17477.8|17397.8|9
1730273990000|2024-10-30 07:39:50|17477.92|17397.92|17477.82|17397.82|17477.98|17397.98|17477.69|17397.69|10
1730274000000|2024-10-30 07:40:00|17477.87|17397.87|17476.61|17396.61|17477.89|17397.89|17476.61|17396.61|10
1730274010000|2024-10-30 07:40:10|17476.51|17396.51|17475.87|17395.87|17476.51|17396.51|17475.87|17395.87|10
1730274020000|2024-10-30 07:40:20|17475.8|17395.8|17477.82|17397.82|17478.36|17398.36|17475.8|17395.8|10
1730274030000|2024-10-30 07:40:30|17477.69|17397.69|17473.52|17393.52|17477.69|17397.69|17473.52|17393.52|10
1730274040000|2024-10-30 07:40:40|17472.45|17392.45|17472.04|17392.04|17472.45|17392.45|17471.9|17391.9|10
1730274050000|2024-10-30 07:40:50|17472.13|17392.13|17469.99|17389.99|17472.2|17392.2|17469.99|17389.99|10
1730274060000|2024-10-30 07:41:00|17469.8|17389.8|17468.84|17388.84|17470.1|17390.1|17468.68|17388.68|10
1730274070000|2024-10-30 07:41:10|17468.71|17388.71|17468.92|17388.92|17468.92|17388.92|17468.56|17388.56|9
1730274080000|2024-10-30 07:41:20|17469.14|17389.14|17470.4|17390.4|17470.4|17390.4|17469.14|17389.14|10
1730274090000|2024-10-30 07:41:30|17470.25|17390.25|17470.05|17390.05|17470.47|17390.47|17470.05|17390.05|10
1730274100000|2024-10-30 07:41:40|17469.77|17389.77|17469.92|17389.92|17469.92|17389.92|17469.5|17389.5|10
1730274110000|2024-10-30 07:41:50|17469.97|17389.97|17469.46|17389.46|17469.97|17389.97|17469.3|17389.3|8
1730274120000|2024-10-30 07:42:00|17469.6|17389.6|17469.69|17389.69|17469.69|17389.69|17467.59|17387.59|10
1730274130000|2024-10-30 07:42:10|17469.9|17389.9|17470.13|17390.13|17470.16|17390.16|17469.9|17389.9|7
1730274140000|2024-10-30 07:42:20|17469.91|17389.91|17469.16|17389.16|17469.92|17389.92|17468.98|17388.98|10
1730274150000|2024-10-30 07:42:30|17468.61|17388.61|17467.42|17387.42|17468.61|17388.61|17467.41|17387.41|10
1730274160000|2024-10-30 07:42:40|17467.55|17387.55|17465.58|17385.58|17467.57|17387.57|17465.21|17385.21|10
1730274170000|2024-10-30 07:42:50|17465.14|17385.14|17467.53|17387.53|17467.56|17387.56|17465.07|17385.07|10
1730274180000|2024-10-30 07:43:00|17467.58|17387.58|17467.62|17387.62|17467.62|17387.62|17467.25|17387.25|9
1730274190000|2024-10-30 07:43:10|17467.42|17387.42|17467.01|17387.01|17467.42|17387.42|17466.92|17386.92|9
1730274200000|2024-10-30 07:43:20|17467.1|17387.1|17462.74|17382.74|17467.1|17387.1|17462.74|17382.74|10
1730274210000|2024-10-30 07:43:30|17462.68|17382.68|17462.56|17382.56|17462.68|17382.68|17462.51|17382.51|8
1730274220000|2024-10-30 07:43:40|17462.07|17382.07|17461.79|17381.79|17462.17|17382.17|17461.79|17381.79|10
1730274230000|2024-10-30 07:43:50|17461.78|17381.78|17461.83|17381.83|17462.07|17382.07|17461.74|17381.74|8
1730274240000|2024-10-30 07:44:00|17461.88|17381.88|17460.78|17380.78|17462.5|17382.5|17460.78|17380.78|10
1730274250000|2024-10-30 07:44:10|17460.73|17380.73|17460.75|17380.75|17461.02|17381.02|17460.61|17380.61|9
1730274260000|2024-10-30 07:44:20|17461.18|17381.18|17463.25|17383.25|17464.05|17384.05|17459.53|17379.53|9
1730274270000|2024-10-30 07:44:30|17463.16|17383.16|17462.51|17382.51|17463.16|17383.16|17462.44|17382.44|10
1730274280000|2024-10-30 07:44:40|17462.54|17382.54|17460.3|17380.3|17462.54|17382.54|17460.3|17380.3|10
1730274290000|2024-10-30 07:44:50|17459.66|17379.66|17461.45|17381.45|17461.45|17381.45|17459.66|17379.66|9
1730274300000|2024-10-30 07:45:00|17461.49|17381.49|17460.48|17380.48|17461.67|17381.67|17460.48|17380.48|9
1730274310000|2024-10-30 07:45:10|17460.41|17380.41|17460.73|17380.73|17460.77|17380.77|17460.41|17380.41|9
1730274320000|2024-10-30 07:45:20|17460.61|17380.61|17458.56|17378.56|17460.62|17380.62|17458.56|17378.56|10
1730274330000|2024-10-30 07:45:30|17458.5|17378.5|17457.78|17377.78|17458.63|17378.63|17457.78|17377.78|10
1730274340000|2024-10-30 07:45:40|17457.54|17377.54|17457.81|17377.81|17457.81|17377.81|17457.4|17377.4|10
1730274350000|2024-10-30 07:45:50|17457.7|17377.7|17454.15|17374.15|17457.7|17377.7|17454.15|17374.15|10
1730274360000|2024-10-30 07:46:00|17454.23|17374.23|17454.63|17374.63|17454.68|17374.68|17453.16|17373.16|9
1730274370000|2024-10-30 07:46:10|17454.49|17374.49|17452.42|17372.42|17454.49|17374.49|17452.42|17372.42|10
1730274380000|2024-10-30 07:46:20|17452.38|17372.38|17449.79|17369.79|17452.38|17372.38|17449.79|17369.79|10
1730274390000|2024-10-30 07:46:30|17449.29|17369.29|17446.17|17366.17|17449.29|17369.29|17446.17|17366.17|10
1730274400000|2024-10-30 07:46:40|17445.47|17365.47|17444.72|17364.72|17445.47|17365.47|17444.28|17364.28|10
1730274410000|2024-10-30 07:46:50|17444.68|17364.68|17441.71|17361.71|17444.68|17364.68|17441.71|17361.71|10
1730274420000|2024-10-30 07:47:00|17442.25|17362.25|17439.97|17359.97|17442.37|17362.37|17439.97|17359.97|10
1730274430000|2024-10-30 07:47:10|17439.29|17359.29|17437.37|17357.37|17439.29|17359.29|17437.08|17357.08|10
1730274440000|2024-10-30 07:47:20|17437.57|17357.57|17433.55|17353.55|17437.57|17357.57|17432.76|17352.76|10
1730274450000|2024-10-30 07:47:30|17433.65|17353.65|17433.47|17353.47|17434.09|17354.09|17432.89|17352.89|10
1730274460000|2024-10-30 07:47:40|17433.31|17353.31|17431.37|17351.37|17433.31|17353.31|17430.97|17350.97|10
1730274470000|2024-10-30 07:47:50|17430.57|17350.57|17430.24|17350.24|17430.83|17350.83|17429.73|17349.73|10
1730274480000|2024-10-30 07:48:00|17430.65|17350.65|17431.84|17351.84|17431.84|17351.84|17430.65|17350.65|9
1730274490000|2024-10-30 07:48:10|17431.77|17351.77|17431.76|17351.76|17431.77|17351.77|17430.49|17350.49|10
1730274500000|2024-10-30 07:48:20|17431.8|17351.8|17431.27|17351.27|17432.46|17352.46|17431.27|17351.27|9
1730274510000|2024-10-30 07:48:30|17430.86|17350.86|17430.47|17350.47|17431.63|17351.63|17430.47|17350.47|9
1730274520000|2024-10-30 07:48:40|17430.44|17350.44|17430.65|17350.65|17431.45|17351.45|17430.44|17350.44|10
1730274530000|2024-10-30 07:48:50|17430.62|17350.62|17431.21|17351.21|17431.46|17351.46|17430.61|17350.61|10
1730274540000|2024-10-30 07:49:00|17431.02|17351.02|17431.35|17351.35|17431.35|17351.35|17430.67|17350.67|10
1730274550000|2024-10-30 07:49:10|17431.69|17351.69|17433.67|17353.67|17433.67|17353.67|17431.69|17351.69|10
1730274560000|2024-10-30 07:49:20|17434.06|17354.06|17434.58|17354.58|17434.58|17354.58|17433.29|17353.29|10
1730274570000|2024-10-30 07:49:30|17434.53|17354.53|17438.1|17358.1|17438.1|17358.1|17434.53|17354.53|10
1730274580000|2024-10-30 07:49:40|17438.15|17358.15|17440.82|17360.82|17440.82|17360.82|17438.15|17358.15|10
1730274590000|2024-10-30 07:49:50|17440.97|17360.97|17439.87|17359.87|17441.69|17361.69|17439.46|17359.46|10
1730274600000|2024-10-30 07:50:00|17439.65|17359.65|17442.54|17362.54|17442.54|17362.54|17439.65|17359.65|10
1730274610000|2024-10-30 07:50:10|17443.22|17363.22|17445.52|17365.52|17445.62|17365.62|17443.15|17363.15|10
1730274620000|2024-10-30 07:50:20|17445.71|17365.71|17446.89|17366.89|17446.89|17366.89|17445.71|17365.71|9
1730274630000|2024-10-30 07:50:30|17446.58|17366.58|17446.96|17366.96|17447.11|17367.11|17446.58|17366.58|10
1730274640000|2024-10-30 07:50:40|17445.73|17365.73|17447.13|17367.13|17447.23|17367.23|17445.13|17365.13|10
1730274650000|2024-10-30 07:50:50|17447.62|17367.62|17448.68|17368.68|17448.68|17368.68|17447.62|17367.62|10
1730274660000|2024-10-30 07:51:00|17450.74|17370.74|17452.18|17372.18|17452.25|17372.25|17450.74|17370.74|10
1730274670000|2024-10-30 07:51:10|17452.33|17372.33|17453.48|17373.48|17453.7|17373.7|17452.14|17372.14|10
1730274680000|2024-10-30 07:51:20|17453.59|17373.59|17453|17373|17454.03|17374.03|17453|17373|10
1730274690000|2024-10-30 07:51:30|17453.05|17373.05|17453.45|17373.45|17453.45|17373.45|17452.75|17372.75|10
1730274700000|2024-10-30 07:51:40|17453.41|17373.41|17453.3|17373.3|17453.41|17373.41|17452.4|17372.4|10
1730274710000|2024-10-30 07:51:50|17453.16|17373.16|17452.82|17372.82|17453.16|17373.16|17452.67|17372.67|10
1730274720000|2024-10-30 07:52:00|17452.79|17372.79|17452.55|17372.55|17452.95|17372.95|17452.48|17372.48|10
1730274730000|2024-10-30 07:52:10|17452.59|17372.59|17452.07|17372.07|17452.74|17372.74|17452.07|17372.07|9
1730274740000|2024-10-30 07:52:20|17452|17372|17451.1|17371.1|17452|17372|17450.83|17370.83|10
1730274750000|2024-10-30 07:52:30|17451.25|17371.25|17450.83|17370.83|17451.25|17371.25|17450.57|17370.57|8
1730274760000|2024-10-30 07:52:40|17450.99|17370.99|17451.27|17371.27|17451.27|17371.27|17450.89|17370.89|10
1730274770000|2024-10-30 07:52:50|17451.33|17371.33|17452.88|17372.88|17453.18|17373.18|17451.33|17371.33|10
1730274780000|2024-10-30 07:53:00|17452.89|17372.89|17453.09|17373.09|17453.1|17373.1|17452.59|17372.59|10
1730274790000|2024-10-30 07:53:10|17452.95|17372.95|17451.48|17371.48|17452.95|17372.95|17451.36|17371.36|10
1730274800000|2024-10-30 07:53:20|17451.36|17371.36|17450.25|17370.25|17451.36|17371.36|17450.25|17370.25|8
1730274810000|2024-10-30 07:53:30|17450.11|17370.11|17444.82|17364.82|17450.11|17370.11|17444.69|17364.69|10
1730274820000|2024-10-30 07:53:40|17444.67|17364.67|17444.86|17364.86|17444.99|17364.99|17444.57|17364.57|9
1730274830000|2024-10-30 07:53:50|17444.55|17364.55|17443.33|17363.33|17444.58|17364.58|17443.06|17363.06|10
1730274840000|2024-10-30 07:54:00|17443.39|17363.39|17445.48|17365.48|17445.48|17365.48|17443.39|17363.39|10
1730274850000|2024-10-30 07:54:10|17445.51|17365.51|17447.38|17367.38|17447.48|17367.48|17445.51|17365.51|10
1730274860000|2024-10-30 07:54:20|17447.62|17367.62|17446.99|17366.99|17447.74|17367.74|17446.93|17366.93|10
1730274870000|2024-10-30 07:54:30|17446.92|17366.92|17447.01|17367.01|17447.12|17367.12|17446.71|17366.71|10
1730274880000|2024-10-30 07:54:40|17447.07|17367.07|17447|17367|17447.19|17367.19|17447|17367|7
1730274890000|2024-10-30 07:54:50|17447.14|17367.14|17446.42|17366.42|17447.19|17367.19|17446.42|17366.42|9
1730274900000|2024-10-30 07:55:00|17446.76|17366.76|17449.18|17369.18|17449.18|17369.18|17446.76|17366.76|10
1730274910000|2024-10-30 07:55:10|17449.34|17369.34|17450.28|17370.28|17450.28|17370.28|17449.05|17369.05|10
1730274920000|2024-10-30 07:55:20|17450.83|17370.83|17454.04|17374.04|17454.19|17374.19|17450.68|17370.68|10
1730274930000|2024-10-30 07:55:30|17453.97|17373.97|17451.7|17371.7|17453.97|17373.97|17451.63|17371.63|10
1730274940000|2024-10-30 07:55:40|17451.65|17371.65|17451.31|17371.31|17451.66|17371.66|17451.14|17371.14|8
1730274950000|2024-10-30 07:55:50|17451.35|17371.35|17449.7|17369.7|17451.35|17371.35|17449.56|17369.56|10
1730274960000|2024-10-30 07:56:00|17449.74|17369.74|17451.16|17371.16|17451.26|17371.26|17449.74|17369.74|10
1730274970000|2024-10-30 07:56:10|17450.86|17370.86|17450.03|17370.03|17450.86|17370.86|17449.98|17369.98|9
1730274980000|2024-10-30 07:56:20|17450.04|17370.04|17449.33|17369.33|17450.04|17370.04|17449.33|17369.33|9
1730274990000|2024-10-30 07:56:30|17449.32|17369.32|17449.26|17369.26|17449.34|17369.34|17449.25|17369.25|8
1730275000000|2024-10-30 07:56:40|17449.12|17369.12|17449.56|17369.56|17449.74|17369.74|17449.12|17369.12|9
1730275010000|2024-10-30 07:56:50|17449.58|17369.58|17449.66|17369.66|17449.81|17369.81|17449.5|17369.5|9
1730275020000|2024-10-30 07:57:00|17449.67|17369.67|17449.56|17369.56|17449.72|17369.72|17449|17369|9
1730275030000|2024-10-30 07:57:10|17449.63|17369.63|17450.82|17370.82|17450.83|17370.83|17449.63|17369.63|9
1730275040000|2024-10-30 07:57:20|17451.02|17371.02|17452.22|17372.22|17452.22|17372.22|17451.02|17371.02|10
1730275050000|2024-10-30 07:57:30|17452.19|17372.19|17453.28|17373.28|17453.28|17373.28|17452.19|17372.19|9
1730275060000|2024-10-30 07:57:40|17453.42|17373.42|17453.83|17373.83|17454.25|17374.25|17453.42|17373.42|10
1730275070000|2024-10-30 07:57:50|17454.69|17374.69|17454.13|17374.13|17454.93|17374.93|17454.13|17374.13|9
1730275080000|2024-10-30 07:58:00|17453.32|17373.32|17453.87|17373.87|17453.87|17373.87|17451.8|17371.8|10
1730275090000|2024-10-30 07:58:10|17452.74|17372.74|17454.52|17374.52|17454.52|17374.52|17451.9|17371.9|10
1730275100000|2024-10-30 07:58:20|17454.85|17374.85|17458.21|17378.21|17458.21|17378.21|17454.85|17374.85|9
1730275110000|2024-10-30 07:58:30|17458.16|17378.16|17461.6|17381.6|17461.6|17381.6|17458.16|17378.16|10
1730275120000|2024-10-30 07:58:40|17461.38|17381.38|17462.27|17382.27|17462.44|17382.44|17461.38|17381.38|9
1730275130000|2024-10-30 07:58:50|17462.54|17382.54|17462.62|17382.62|17462.62|17382.62|17462.03|17382.03|9
1730275140000|2024-10-30 07:59:00|17462.76|17382.76|17459.69|17379.69|17462.76|17382.76|17459.69|17379.69|10
1730275150000|2024-10-30 07:59:10|17459.68|17379.68|17458.19|17378.19|17459.75|17379.75|17457.81|17377.81|10
1730275160000|2024-10-30 07:59:20|17457.93|17377.93|17457.45|17377.45|17458.02|17378.02|17457.45|17377.45|9
1730275170000|2024-10-30 07:59:30|17457.43|17377.43|17459.6|17379.6|17459.97|17379.97|17457.21|17377.21|10
1730275180000|2024-10-30 07:59:40|17459.65|17379.65|17460.49|17380.49|17460.88|17380.88|17459.65|17379.65|10
1730275190000|2024-10-30 07:59:50|17460.36|17380.36|17460.56|17380.56|17460.58|17380.58|17460.36|17380.36|10
1730275200000|2024-10-30 08:00:00|17460.47|17380.47|17461.37|17381.37|17461.42|17381.42|17460.01|17380.01|10
1730275210000|2024-10-30 08:00:10|17461.29|17381.29|17461.82|17381.82|17461.92|17381.92|17460.83|17380.83|10
1730275220000|2024-10-30 08:00:20|17462.43|17382.43|17463.12|17383.12|17464.2|17384.2|17462.43|17382.43|10
1730275230000|2024-10-30 08:00:30|17462.57|17382.57|17461.87|17381.87|17462.57|17382.57|17461.56|17381.56|10
1730275240000|2024-10-30 08:00:40|17461.78|17381.78|17461.76|17381.76|17462.35|17382.35|17461.58|17381.58|9
1730275250000|2024-10-30 08:00:50|17463.03|17383.03|17463.39|17383.39|17463.39|17383.39|17462.49|17382.49|10
1730275260000|2024-10-30 08:01:00|17463.27|17383.27|17466.59|17386.59|17466.59|17386.59|17463.27|17383.27|9
1730275270000|2024-10-30 08:01:10|17466.33|17386.33|17470.06|17390.06|17470.06|17390.06|17466.33|17386.33|10
1730275280000|2024-10-30 08:01:20|17469.76|17389.76|17470.58|17390.58|17470.58|17390.58|17469.67|17389.67|10
1730275290000|2024-10-30 08:01:30|17470.64|17390.64|17471.7|17391.7|17471.7|17391.7|17470.56|17390.56|9
1730275300000|2024-10-30 08:01:40|17471.6|17391.6|17475.03|17395.03|17475.03|17395.03|17471.6|17391.6|9
1730275310000|2024-10-30 08:01:50|17475.08|17395.08|17474.44|17394.44|17475.1|17395.1|17474.44|17394.44|10
1730275320000|2024-10-30 08:02:00|17474.59|17394.59|17474.47|17394.47|17474.59|17394.59|17474.27|17394.27|10
1730275330000|2024-10-30 08:02:10|17474.7|17394.7|17475.11|17395.11|17475.11|17395.11|17474.7|17394.7|10
1730275340000|2024-10-30 08:02:20|17475.4|17395.4|17476.47|17396.47|17476.47|17396.47|17475.4|17395.4|10
1730275350000|2024-10-30 08:02:30|17477.14|17397.14|17475.75|17395.75|17477.97|17397.97|17475.75|17395.75|10
1730275360000|2024-10-30 08:02:40|17475.69|17395.69|17475.19|17395.19|17475.9|17395.9|17475.17|17395.17|10
1730275370000|2024-10-30 08:02:50|17475.21|17395.21|17476.33|17396.33|17477.03|17397.03|17475.21|17395.21|9
1730275380000|2024-10-30 08:03:00|17476.63|17396.63|17477.7|17397.7|17477.7|17397.7|17476.63|17396.63|10
1730275390000|2024-10-30 08:03:10|17477.89|17397.89|17478.37|17398.37|17478.42|17398.42|17477.89|17397.89|10
1730275400000|2024-10-30 08:03:20|17477.89|17397.89|17478.11|17398.11|17478.11|17398.11|17477.57|17397.57|8
1730275410000|2024-10-30 08:03:30|17478.25|17398.25|17478.48|17398.48|17478.7|17398.7|17478.25|17398.25|9
1730275420000|2024-10-30 08:03:40|17478.64|17398.64|17478.37|17398.37|17478.64|17398.64|17478.35|17398.35|10
1730275430000|2024-10-30 08:03:50|17478.27|17398.27|17479.06|17399.06|17479.06|17399.06|17477.71|17397.71|10
1730275440000|2024-10-30 08:04:00|17479.03|17399.03|17479.08|17399.08|17479.08|17399.08|17478.43|17398.43|10
1730275450000|2024-10-30 08:04:10|17479.1|17399.1|17480.67|17400.67|17480.67|17400.67|17479.05|17399.05|10
1730275460000|2024-10-30 08:04:20|17479.86|17399.86|17480.76|17400.76|17480.76|17400.76|17478.55|17398.55|10
1730275470000|2024-10-30 08:04:30|17482.69|17402.69|17484.57|17404.57|17484.57|17404.57|17482.41|17402.41|10
1730275480000|2024-10-30 08:04:40|17485.2|17405.2|17486.33|17406.33|17486.33|17406.33|17485.2|17405.2|10
1730275490000|2024-10-30 08:04:50|17486.97|17406.97|17487.96|17407.96|17488.07|17408.07|17486.97|17406.97|10
1730275500000|2024-10-30 08:05:00|17488.02|17408.02|17488.53|17408.53|17489.07|17409.07|17487.96|17407.96|10
1730275510000|2024-10-30 08:05:10|17488.52|17408.52|17486.91|17406.91|17488.52|17408.52|17486.91|17406.91|10
1730275520000|2024-10-30 08:05:20|17486.19|17406.19|17487.38|17407.38|17487.38|17407.38|17486.04|17406.04|10
1730275530000|2024-10-30 08:05:30|17487.51|17407.51|17487.3|17407.3|17487.68|17407.68|17487.3|17407.3|10
1730275540000|2024-10-30 08:05:40|17487.12|17407.12|17487.22|17407.22|17487.57|17407.57|17487.01|17407.01|10
1730275550000|2024-10-30 08:05:50|17487.23|17407.23|17486.25|17406.25|17487.26|17407.26|17486.25|17406.25|10
1730275560000|2024-10-30 08:06:00|17486.42|17406.42|17483.44|17403.44|17486.53|17406.53|17483.44|17403.44|10
1730275570000|2024-10-30 08:06:10|17483.04|17403.04|17484.5|17404.5|17484.5|17404.5|17483.04|17403.04|10
1730275580000|2024-10-30 08:06:20|17484.62|17404.62|17485.31|17405.31|17485.49|17405.49|17484.62|17404.62|9
1730275590000|2024-10-30 08:06:30|17483.82|17403.82|17484.26|17404.26|17484.29|17404.29|17483.82|17403.82|7
1730275600000|2024-10-30 08:06:40|17483.68|17403.68|17481.85|17401.85|17483.68|17403.68|17481.79|17401.79|9
1730275610000|2024-10-30 08:06:50|17481.84|17401.84|17482.47|17402.47|17482.81|17402.81|17481.77|17401.77|10
1730275620000|2024-10-30 08:07:00|17482.5|17402.5|17481.03|17401.03|17482.7|17402.7|17481.03|17401.03|10
1730275630000|2024-10-30 08:07:10|17480.67|17400.67|17482.54|17402.54|17482.54|17402.54|17480.67|17400.67|10
1730275640000|2024-10-30 08:07:20|17482.53|17402.53|17483.07|17403.07|17483.07|17403.07|17482.33|17402.33|10
1730275650000|2024-10-30 08:07:30|17483.15|17403.15|17485.35|17405.35|17485.38|17405.38|17483.15|17403.15|10
1730275660000|2024-10-30 08:07:40|17485.24|17405.24|17486.18|17406.18|17486.29|17406.29|17485.24|17405.24|9
1730275670000|2024-10-30 08:07:50|17486.12|17406.12|17485.29|17405.29|17486.31|17406.31|17485.29|17405.29|9
1730275680000|2024-10-30 08:08:00|17485.34|17405.34|17487.62|17407.62|17487.62|17407.62|17485.34|17405.34|10
1730275690000|2024-10-30 08:08:10|17488.19|17408.19|17486.84|17406.84|17488.19|17408.19|17486.66|17406.66|10
1730275700000|2024-10-30 08:08:20|17487.98|17407.98|17489.1|17409.1|17489.27|17409.27|17487.98|17407.98|9
1730275710000|2024-10-30 08:08:30|17488.94|17408.94|17489.31|17409.31|17489.32|17409.32|17488.7|17408.7|10
1730275720000|2024-10-30 08:08:40|17489.26|17409.26|17489.7|17409.7|17489.8|17409.8|17489.26|17409.26|10
1730275730000|2024-10-30 08:08:50|17489.6|17409.6|17489.64|17409.64|17489.67|17409.67|17489.51|17409.51|10
1730275740000|2024-10-30 08:09:00|17489.46|17409.46|17489.03|17409.03|17489.54|17409.54|17488.98|17408.98|10
1730275750000|2024-10-30 08:09:10|17488|17408|17485.71|17405.71|17488.03|17408.03|17485.71|17405.71|10
1730275760000|2024-10-30 08:09:20|17485.59|17405.59|17484.83|17404.83|17485.59|17405.59|17484.74|17404.74|10
1730275770000|2024-10-30 08:09:30|17485.03|17405.03|17485.09|17405.09|17485.61|17405.61|17485.03|17405.03|10
1730275780000|2024-10-30 08:09:40|17485.04|17405.04|17485.36|17405.36|17485.36|17405.36|17484.9|17404.9|9
1730275790000|2024-10-30 08:09:50|17485.37|17405.37|17485.21|17405.21|17485.5|17405.5|17485.21|17405.21|9
1730275800000|2024-10-30 08:10:00|17485.48|17405.48|17482.94|17402.94|17485.59|17405.59|17482.94|17402.94|10
1730275810000|2024-10-30 08:10:10|17482.65|17402.65|17483.4|17403.4|17483.4|17403.4|17482.16|17402.16|10
1730275820000|2024-10-30 08:10:20|17483.7|17403.7|17484.12|17404.12|17484.18|17404.18|17482.08|17402.08|10
1730275830000|2024-10-30 08:10:30|17484.07|17404.07|17483.68|17403.68|17484.07|17404.07|17483.68|17403.68|8
1730275840000|2024-10-30 08:10:40|17483.8|17403.8|17483.83|17403.83|17484.11|17404.11|17483.65|17403.65|8
1730275850000|2024-10-30 08:10:50|17484.01|17404.01|17485.82|17405.82|17485.82|17405.82|17484.01|17404.01|10
1730275860000|2024-10-30 08:11:00|17485.91|17405.91|17485.64|17405.64|17485.97|17405.97|17485.48|17405.48|10
1730275870000|2024-10-30 08:11:10|17485.51|17405.51|17488.16|17408.16|17488.16|17408.16|17485.4|17405.4|10
1730275880000|2024-10-30 08:11:20|17487.95|17407.95|17489.52|17409.52|17489.59|17409.59|17487.86|17407.86|9
1730275890000|2024-10-30 08:11:30|17489.35|17409.35|17489.93|17409.93|17489.93|17409.93|17489.14|17409.14|10
1730275900000|2024-10-30 08:11:40|17489.94|17409.94|17493.23|17413.23|17493.23|17413.23|17489.94|17409.94|10
1730275910000|2024-10-30 08:11:50|17493.39|17413.39|17495.85|17415.85|17495.85|17415.85|17493.39|17413.39|10
1730275920000|2024-10-30 08:12:00|17496.1|17416.1|17502.88|17422.88|17502.88|17422.88|17496.1|17416.1|10
1730275930000|2024-10-30 08:12:10|17503.1|17423.1|17505.68|17425.68|17505.68|17425.68|17503.1|17423.1|10
1730275940000|2024-10-30 08:12:20|17505.99|17425.99|17507.71|17427.71|17507.71|17427.71|17505.99|17425.99|10
1730275950000|2024-10-30 08:12:30|17508.11|17428.11|17512.15|17432.15|17512.15|17432.15|17508.11|17428.11|10
1730275960000|2024-10-30 08:12:40|17512.27|17432.27|17512.99|17432.99|17512.99|17432.99|17512.27|17432.27|9
1730275970000|2024-10-30 08:12:50|17513.7|17433.7|17513.24|17433.24|17514.22|17434.22|17513.13|17433.13|9
1730275980000|2024-10-30 08:13:00|17512.58|17432.58|17510.5|17430.5|17512.58|17432.58|17510.3|17430.3|10
1730275990000|2024-10-30 08:13:10|17510.87|17430.87|17509.56|17429.56|17511.56|17431.56|17509.56|17429.56|10
1730276000000|2024-10-30 08:13:20|17509.53|17429.53|17507.91|17427.91|17509.53|17429.53|17507.82|17427.82|10
1730276010000|2024-10-30 08:13:30|17507.94|17427.94|17506.66|17426.66|17507.94|17427.94|17506.51|17426.51|10
1730276020000|2024-10-30 08:13:40|17506.48|17426.48|17506.86|17426.86|17506.86|17426.86|17506.45|17426.45|10
1730276030000|2024-10-30 08:13:50|17507.01|17427.01|17508.46|17428.46|17508.67|17428.67|17507.01|17427.01|10
1730276040000|2024-10-30 08:14:00|17508.36|17428.36|17507.76|17427.76|17508.36|17428.36|17507.66|17427.66|10
1730276050000|2024-10-30 08:14:10|17507.8|17427.8|17508.97|17428.97|17508.97|17428.97|17507.8|17427.8|10
1730276060000|2024-10-30 08:14:20|17509|17429|17510.56|17430.56|17510.56|17430.56|17509|17429|10
1730276070000|2024-10-30 08:14:30|17510.43|17430.43|17510.2|17430.2|17510.43|17430.43|17509.99|17429.99|10
1730276080000|2024-10-30 08:14:40|17510.35|17430.35|17510.68|17430.68|17510.68|17430.68|17510.15|17430.15|10
1730276090000|2024-10-30 08:14:50|17511|17431|17513.42|17433.42|17513.42|17433.42|17511|17431|9
1730276100000|2024-10-30 08:15:00|17513.4|17433.4|17517.31|17437.31|17517.31|17437.31|17513.4|17433.4|10
1730276110000|2024-10-30 08:15:10|17517.78|17437.78|17521.12|17441.12|17521.12|17441.12|17517.78|17437.78|10
1730276120000|2024-10-30 08:15:20|17521.29|17441.29|17525.88|17445.88|17525.88|17445.88|17521.29|17441.29|10
1730276130000|2024-10-30 08:15:30|17525.95|17445.95|17525.9|17445.9|17526.11|17446.11|17525.87|17445.87|10
1730276140000|2024-10-30 08:15:40|17525.89|17445.89|17522.7|17442.7|17526.64|17446.64|17522.7|17442.7|10
1730276150000|2024-10-30 08:15:50|17522.69|17442.69|17521.78|17441.78|17522.69|17442.69|17521.78|17441.78|10
1730276160000|2024-10-30 08:16:00|17521.84|17441.84|17521.62|17441.62|17522.63|17442.63|17521.43|17441.43|10
1730276170000|2024-10-30 08:16:10|17521.13|17441.13|17520.64|17440.64|17523.36|17443.36|17520.64|17440.64|10
1730276180000|2024-10-30 08:16:20|17520.55|17440.55|17519.94|17439.94|17520.97|17440.97|17519.79|17439.79|10
1730276190000|2024-10-30 08:16:30|17519.65|17439.65|17518.26|17438.26|17519.65|17439.65|17517.99|17437.99|10
1730276200000|2024-10-30 08:16:40|17518.12|17438.12|17518.92|17438.92|17518.92|17438.92|17518.12|17438.12|10
1730276210000|2024-10-30 08:16:50|17518.77|17438.77|17519.65|17439.65|17519.76|17439.76|17518.34|17438.34|9
1730276220000|2024-10-30 08:17:00|17519.53|17439.53|17518.09|17438.09|17519.57|17439.57|17518.09|17438.09|9
1730276230000|2024-10-30 08:17:10|17517.85|17437.85|17516.16|17436.16|17517.86|17437.86|17515.87|17435.87|10
1730276240000|2024-10-30 08:17:20|17516.19|17436.19|17515.52|17435.52|17516.67|17436.67|17515.37|17435.37|9
1730276250000|2024-10-30 08:17:30|17515.85|17435.85|17518.15|17438.15|17518.34|17438.34|17515.23|17435.23|10
1730276260000|2024-10-30 08:17:40|17517.75|17437.75|17516.53|17436.53|17517.8|17437.8|17516.51|17436.51|10
1730276270000|2024-10-30 08:17:50|17516.89|17436.89|17517.86|17437.86|17517.93|17437.93|17516.89|17436.89|8
1730276280000|2024-10-30 08:18:00|17517.88|17437.88|17518.03|17438.03|17518.17|17438.17|17517.34|17437.34|10
1730276290000|2024-10-30 08:18:10|17517.99|17437.99|17516.47|17436.47|17517.99|17437.99|17516.47|17436.47|9
1730276300000|2024-10-30 08:18:20|17516.01|17436.01|17516.13|17436.13|17516.44|17436.44|17515.74|17435.74|10
1730276310000|2024-10-30 08:18:30|17516.11|17436.11|17516.65|17436.65|17516.65|17436.65|17516.11|17436.11|8
1730276320000|2024-10-30 08:18:40|17516.76|17436.76|17517.52|17437.52|17517.54|17437.54|17516.76|17436.76|10
1730276330000|2024-10-30 08:18:50|17517.57|17437.57|17516.83|17436.83|17517.6|17437.6|17516.83|17436.83|10
1730276340000|2024-10-30 08:19:00|17516.5|17436.5|17515.1|17435.1|17516.5|17436.5|17515.02|17435.02|10
1730276350000|2024-10-30 08:19:10|17515.05|17435.05|17512.21|17432.21|17515.05|17435.05|17512.18|17432.18|10
1730276360000|2024-10-30 08:19:20|17512.25|17432.25|17514.43|17434.43|17514.46|17434.46|17512.24|17432.24|10
1730276370000|2024-10-30 08:19:30|17514.57|17434.57|17513.95|17433.95|17514.96|17434.96|17513.95|17433.95|10
1730276380000|2024-10-30 08:19:40|17514.04|17434.04|17513.67|17433.67|17514.04|17434.04|17513.67|17433.67|10
1730276390000|2024-10-30 08:19:50|17513.71|17433.71|17514|17434|17514|17434|17513.57|17433.57|9
1730276400000|2024-10-30 08:20:00|17514.04|17434.04|17513.39|17433.39|17514.04|17434.04|17513.39|17433.39|10
1730276410000|2024-10-30 08:20:10|17513.14|17433.14|17512.12|17432.12|17513.14|17433.14|17512.12|17432.12|10
1730276420000|2024-10-30 08:20:20|17512.03|17432.03|17508.88|17428.88|17512.03|17432.03|17508.88|17428.88|9
1730276430000|2024-10-30 08:20:30|17508.77|17428.77|17508.25|17428.25|17508.77|17428.77|17507.88|17427.88|10
1730276440000|2024-10-30 08:20:40|17508.15|17428.15|17508.98|17428.98|17508.98|17428.98|17507.94|17427.94|8
1730276450000|2024-10-30 08:20:50|17508.7|17428.7|17507.27|17427.27|17508.7|17428.7|17507.27|17427.27|10
1730276460000|2024-10-30 08:21:00|17507.23|17427.23|17506.32|17426.32|17507.33|17427.33|17506.32|17426.32|9
1730276470000|2024-10-30 08:21:10|17506.2|17426.2|17502.67|17422.67|17506.24|17426.24|17502.67|17422.67|10
1730276480000|2024-10-30 08:21:20|17501.76|17421.76|17503.56|17423.56|17503.56|17423.56|17501.01|17421.01|10
1730276490000|2024-10-30 08:21:30|17503.7|17423.7|17503.71|17423.71|17503.77|17423.77|17503.66|17423.66|9
1730276500000|2024-10-30 08:21:40|17503.54|17423.54|17502.62|17422.62|17503.54|17423.54|17502.62|17422.62|10
1730276510000|2024-10-30 08:21:50|17502.19|17422.19|17502.04|17422.04|17502.19|17422.19|17502|17422|9
1730276520000|2024-10-30 08:22:00|17502.1|17422.1|17501.92|17421.92|17502.1|17422.1|17501.69|17421.69|6
1730276530000|2024-10-30 08:22:10|17501.99|17421.99|17500.11|17420.11|17502.57|17422.57|17500.11|17420.11|10
1730276540000|2024-10-30 08:22:20|17500.02|17420.02|17500.94|17420.94|17500.94|17420.94|17499.54|17419.54|10
1730276550000|2024-10-30 08:22:30|17500.89|17420.89|17502.42|17422.42|17502.42|17422.42|17500.84|17420.84|10
1730276560000|2024-10-30 08:22:40|17502.85|17422.85|17502.77|17422.77|17503.26|17423.26|17502.7|17422.7|10
1730276570000|2024-10-30 08:22:50|17502.78|17422.78|17503.96|17423.96|17504.39|17424.39|17502.78|17422.78|9
1730276580000|2024-10-30 08:23:00|17503.41|17423.41|17504.02|17424.02|17504.02|17424.02|17503.19|17423.19|10
1730276590000|2024-10-30 08:23:10|17503.91|17423.91|17500.04|17420.04|17503.91|17423.91|17500.04|17420.04|10
1730276600000|2024-10-30 08:23:20|17500.26|17420.26|17501.1|17421.1|17501.1|17421.1|17499.84|17419.84|10
1730276610000|2024-10-30 08:23:30|17501.52|17421.52|17503.44|17423.44|17503.44|17423.44|17501.52|17421.52|9
1730276620000|2024-10-30 08:23:40|17503.3|17423.3|17502.41|17422.41|17503.44|17423.44|17502.41|17422.41|8
1730276630000|2024-10-30 08:23:50|17502.47|17422.47|17503.48|17423.48|17503.48|17423.48|17502.39|17422.39|10
1730276640000|2024-10-30 08:24:00|17503.66|17423.66|17504.46|17424.46|17504.46|17424.46|17503.66|17423.66|9
1730276650000|2024-10-30 08:24:10|17504.23|17424.23|17503.28|17423.28|17504.23|17424.23|17503.28|17423.28|9
1730276660000|2024-10-30 08:24:20|17503.32|17423.32|17503.53|17423.53|17503.6|17423.6|17503.2|17423.2|10
1730276670000|2024-10-30 08:24:30|17503.46|17423.46|17503.31|17423.31|17503.59|17423.59|17503.26|17423.26|10
1730276680000|2024-10-30 08:24:40|17503.28|17423.28|17502.79|17422.79|17503.37|17423.37|17502.79|17422.79|9
1730276690000|2024-10-30 08:24:50|17502.77|17422.77|17502.8|17422.8|17502.84|17422.84|17502.22|17422.22|10
1730276700000|2024-10-30 08:25:00|17503|17423|17502.47|17422.47|17503.26|17423.26|17502.47|17422.47|10
1730276710000|2024-10-30 08:25:10|17502.28|17422.28|17500.58|17420.58|17502.28|17422.28|17499.87|17419.87|10
1730276720000|2024-10-30 08:25:20|17500.62|17420.62|17499.28|17419.28|17500.64|17420.64|17499.28|17419.28|10
1730276730000|2024-10-30 08:25:30|17499.33|17419.33|17499.58|17419.58|17499.62|17419.62|17499.31|17419.31|9
1730276740000|2024-10-30 08:25:40|17499.33|17419.33|17497.82|17417.82|17499.33|17419.33|17497.72|17417.72|10
1730276750000|2024-10-30 08:25:50|17497.24|17417.24|17494.35|17414.35|17497.24|17417.24|17494.29|17414.29|10
1730276760000|2024-10-30 08:26:00|17494.57|17414.57|17494.87|17414.87|17495.64|17415.64|17494.53|17414.53|10
1730276770000|2024-10-30 08:26:10|17494.92|17414.92|17494.35|17414.35|17494.94|17414.94|17494.35|17414.35|10
1730276780000|2024-10-30 08:26:20|17494.11|17414.11|17492.18|17412.18|17494.11|17414.11|17492.18|17412.18|10
1730276790000|2024-10-30 08:26:30|17491.39|17411.39|17492.28|17412.28|17493.07|17413.07|17491.06|17411.06|10
1730276800000|2024-10-30 08:26:40|17492.02|17412.02|17492.15|17412.15|17492.33|17412.33|17491.53|17411.53|10
1730276810000|2024-10-30 08:26:50|17492.14|17412.14|17491|17411|17492.31|17412.31|17491|17411|9
1730276820000|2024-10-30 08:27:00|17490.88|17410.88|17490.67|17410.67|17490.88|17410.88|17490.51|17410.51|8
1730276830000|2024-10-30 08:27:10|17490.6|17410.6|17490.61|17410.61|17490.68|17410.68|17489.98|17409.98|10
1730276840000|2024-10-30 08:27:20|17490.38|17410.38|17490.09|17410.09|17490.38|17410.38|17489.96|17409.96|10
1730276850000|2024-10-30 08:27:30|17490.04|17410.04|17489.68|17409.68|17490.1|17410.1|17489.5|17409.5|7
1730276860000|2024-10-30 08:27:40|17489.65|17409.65|17489.88|17409.88|17490.16|17410.16|17489.65|17409.65|9
1730276870000|2024-10-30 08:27:50|17489.63|17409.63|17485.71|17405.71|17489.63|17409.63|17485.32|17405.32|10
1730276880000|2024-10-30 08:28:00|17485.79|17405.79|17487.6|17407.6|17487.6|17407.6|17485.64|17405.64|9
1730276890000|2024-10-30 08:28:10|17488.12|17408.12|17488.36|17408.36|17488.36|17408.36|17487.68|17407.68|9
1730276900000|2024-10-30 08:28:20|17488.4|17408.4|17488.24|17408.24|17488.56|17408.56|17488.23|17408.23|10
1730276910000|2024-10-30 08:28:30|17488.08|17408.08|17489.87|17409.87|17489.87|17409.87|17488.08|17408.08|10
1730276920000|2024-10-30 08:28:40|17490.08|17410.08|17490.15|17410.15|17490.15|17410.15|17490.01|17410.01|8
1730276930000|2024-10-30 08:28:50|17490.06|17410.06|17490.2|17410.2|17490.27|17410.27|17490.06|17410.06|7
1730276940000|2024-10-30 08:29:00|17490.21|17410.21|17486.57|17406.57|17490.21|17410.21|17486.57|17406.57|9
1730276950000|2024-10-30 08:29:10|17486.78|17406.78|17488.99|17408.99|17488.99|17408.99|17486.63|17406.63|10
1730276960000|2024-10-30 08:29:20|17489|17409|17488.9|17408.9|17489.02|17409.02|17488.88|17408.88|8
1730276970000|2024-10-30 08:29:30|17488.84|17408.84|17489.25|17409.25|17489.25|17409.25|17488.8|17408.8|9
1730276980000|2024-10-30 08:29:40|17489.23|17409.23|17489.31|17409.31|17489.45|17409.45|17489.13|17409.13|8
1730276990000|2024-10-30 08:29:50|17489.29|17409.29|17490.59|17410.59|17490.6|17410.6|17489.29|17409.29|9
1730277000000|2024-10-30 08:30:00|17490.58|17410.58|17492.84|17412.84|17492.84|17412.84|17490.58|17410.58|9
1730277010000|2024-10-30 08:30:10|17492.87|17412.87|17492.3|17412.3|17493.74|17413.74|17492.3|17412.3|10
1730277020000|2024-10-30 08:30:20|17492.04|17412.04|17492.07|17412.07|17492.18|17412.18|17491.17|17411.17|10
1730277030000|2024-10-30 08:30:30|17492.18|17412.18|17486.92|17406.92|17492.82|17412.82|17486.92|17406.92|10
1730277040000|2024-10-30 08:30:40|17487.05|17407.05|17488.35|17408.35|17488.35|17408.35|17486.97|17406.97|10
1730277050000|2024-10-30 08:30:50|17488.36|17408.36|17492.87|17412.87|17492.91|17412.91|17488.24|17408.24|10
1730277060000|2024-10-30 08:31:00|17492.61|17412.61|17494.2|17414.2|17494.2|17414.2|17492.47|17412.47|9
1730277070000|2024-10-30 08:31:10|17494.33|17414.33|17495.99|17415.99|17495.99|17415.99|17494.33|17414.33|10
1730277080000|2024-10-30 08:31:20|17496.08|17416.08|17496.69|17416.69|17496.69|17416.69|17496.08|17416.08|10
1730277090000|2024-10-30 08:31:30|17496.82|17416.82|17495.82|17415.82|17496.82|17416.82|17495.72|17415.72|10
1730277100000|2024-10-30 08:31:40|17495.77|17415.77|17495.76|17415.76|17495.92|17415.92|17495.76|17415.76|10
1730277110000|2024-10-30 08:31:50|17495.72|17415.72|17494.79|17414.79|17495.72|17415.72|17494.79|17414.79|9
1730277120000|2024-10-30 08:32:00|17494.48|17414.48|17494.44|17414.44|17494.5|17414.5|17494.3|17414.3|10
1730277130000|2024-10-30 08:32:10|17494.36|17414.36|17494.03|17414.03|17494.36|17414.36|17493.52|17413.52|10
1730277140000|2024-10-30 08:32:20|17494.05|17414.05|17495.37|17415.37|17495.37|17415.37|17494.05|17414.05|9
1730277150000|2024-10-30 08:32:30|17495.27|17415.27|17494.89|17414.89|17495.6|17415.6|17494.89|17414.89|10
1730277160000|2024-10-30 08:32:40|17494.98|17414.98|17496.28|17416.28|17496.28|17416.28|17494.98|17414.98|10
1730277170000|2024-10-30 08:32:50|17496.46|17416.46|17496.28|17416.28|17496.65|17416.65|17496.25|17416.25|7
1730277180000|2024-10-30 08:33:00|17496.01|17416.01|17497.16|17417.16|17497.16|17417.16|17495.62|17415.62|9
1730277190000|2024-10-30 08:33:10|17497.08|17417.08|17495.09|17415.09|17497.19|17417.19|17495.09|17415.09|10
1730277200000|2024-10-30 08:33:20|17495.04|17415.04|17494.33|17414.33|17495.39|17415.39|17494.33|17414.33|9
1730277210000|2024-10-30 08:33:30|17494.21|17414.21|17492.38|17412.38|17494.21|17414.21|17492.38|17412.38|10
1730277220000|2024-10-30 08:33:40|17492.25|17412.25|17491.38|17411.38|17492.43|17412.43|17491.38|17411.38|10
1730277230000|2024-10-30 08:33:50|17491.57|17411.57|17491.92|17411.92|17492.06|17412.06|17491.57|17411.57|10
1730277240000|2024-10-30 08:34:00|17491.89|17411.89|17493.35|17413.35|17493.35|17413.35|17491.52|17411.52|10
1730277250000|2024-10-30 08:34:10|17493.51|17413.51|17493.66|17413.66|17493.68|17413.68|17493.1|17413.1|10
1730277260000|2024-10-30 08:34:20|17493.47|17413.47|17493.12|17413.12|17493.51|17413.51|17493.05|17413.05|10
1730277270000|2024-10-30 08:34:30|17492.74|17412.74|17492.56|17412.56|17492.94|17412.94|17492.56|17412.56|10
1730277280000|2024-10-30 08:34:40|17492.55|17412.55|17492.06|17412.06|17492.55|17412.55|17492.06|17412.06|10
1730277290000|2024-10-30 08:34:50|17491.89|17411.89|17491.35|17411.35|17491.89|17411.89|17491.35|17411.35|9
1730277300000|2024-10-30 08:35:00|17491.24|17411.24|17491.04|17411.04|17491.6|17411.6|17490.91|17410.91|9
1730277310000|2024-10-30 08:35:10|17491.12|17411.12|17488.15|17408.15|17491.21|17411.21|17488.15|17408.15|10
1730277320000|2024-10-30 08:35:20|17488.02|17408.02|17486.69|17406.69|17488.02|17408.02|17486.69|17406.69|10
1730277330000|2024-10-30 08:35:30|17486.47|17406.47|17487.53|17407.53|17487.53|17407.53|17486.05|17406.05|10
1730277340000|2024-10-30 08:35:40|17488.51|17408.51|17489.09|17409.09|17489.09|17409.09|17488.51|17408.51|9
1730277350000|2024-10-30 08:35:50|17489.08|17409.08|17492.62|17412.62|17492.62|17412.62|17489.08|17409.08|9
1730277360000|2024-10-30 08:36:00|17492.72|17412.72|17493.45|17413.45|17493.95|17413.95|17492.62|17412.62|10
1730277370000|2024-10-30 08:36:10|17492.82|17412.82|17498.79|17418.79|17498.79|17418.79|17492.45|17412.45|10
1730277380000|2024-10-30 08:36:20|17498.84|17418.84|17500.01|17420.01|17500.32|17420.32|17498.84|17418.84|10
1730277390000|2024-10-30 08:36:30|17500|17420|17502.34|17422.34|17502.34|17422.34|17499.91|17419.91|10
1730277400000|2024-10-30 08:36:40|17502.48|17422.48|17505.45|17425.45|17505.5|17425.5|17502.48|17422.48|10
1730277410000|2024-10-30 08:36:50|17505.34|17425.34|17501.43|17421.43|17505.34|17425.34|17501.37|17421.37|9
1730277420000|2024-10-30 08:37:00|17501.4|17421.4|17499.47|17419.47|17501.4|17421.4|17499.47|17419.47|9
1730277430000|2024-10-30 08:37:10|17499.51|17419.51|17499.95|17419.95|17499.95|17419.95|17499.51|17419.51|9
1730277440000|2024-10-30 08:37:20|17499.81|17419.81|17498.74|17418.74|17499.81|17419.81|17498.51|17418.51|10
1730277450000|2024-10-30 08:37:30|17498.76|17418.76|17499.76|17419.76|17499.76|17419.76|17498.76|17418.76|9
1730277460000|2024-10-30 08:37:40|17500.16|17420.16|17501.16|17421.16|17501.16|17421.16|17500.16|17420.16|10
1730277470000|2024-10-30 08:37:50|17501.44|17421.44|17502.37|17422.37|17502.59|17422.59|17501.44|17421.44|10
1730277480000|2024-10-30 08:38:00|17502.38|17422.38|17502.38|17422.38|17502.48|17422.48|17502.05|17422.05|10
1730277490000|2024-10-30 08:38:10|17502.37|17422.37|17502.6|17422.6|17502.87|17422.87|17502.37|17422.37|9
1730277500000|2024-10-30 08:38:20|17502.56|17422.56|17501.19|17421.19|17502.59|17422.59|17501.19|17421.19|8
1730277510000|2024-10-30 08:38:30|17501.33|17421.33|17501.62|17421.62|17501.69|17421.69|17501.33|17421.33|10
1730277520000|2024-10-30 08:38:40|17501.57|17421.57|17500.61|17420.61|17501.57|17421.57|17500.57|17420.57|10
1730277530000|2024-10-30 08:38:50|17500.5|17420.5|17499.74|17419.74|17500.5|17420.5|17499.74|17419.74|10
1730277540000|2024-10-30 08:39:00|17499.62|17419.62|17499.66|17419.66|17499.66|17419.66|17499.55|17419.55|9
1730277550000|2024-10-30 08:39:10|17498.35|17418.35|17496.42|17416.42|17498.35|17418.35|17496.34|17416.34|10
1730277560000|2024-10-30 08:39:20|17496.39|17416.39|17495.86|17415.86|17496.45|17416.45|17495.85|17415.85|10
1730277570000|2024-10-30 08:39:30|17495.92|17415.92|17497.02|17417.02|17497.13|17417.13|17495.63|17415.63|10
1730277580000|2024-10-30 08:39:40|17496.81|17416.81|17497.23|17417.23|17497.45|17417.45|17496.74|17416.74|10
1730277590000|2024-10-30 08:39:50|17497.21|17417.21|17497.18|17417.18|17497.21|17417.21|17496.92|17416.92|8
1730277600000|2024-10-30 08:40:00|17497.17|17417.17|17496.12|17416.12|17497.24|17417.24|17495.95|17415.95|10
1730277610000|2024-10-30 08:40:10|17496.17|17416.17|17493.85|17413.85|17496.17|17416.17|17493.85|17413.85|10
1730277620000|2024-10-30 08:40:20|17493.67|17413.67|17493.93|17413.93|17493.97|17413.97|17493.51|17413.51|10
1730277630000|2024-10-30 08:40:30|17493.89|17413.89|17492.95|17412.95|17494.11|17414.11|17492.95|17412.95|10
1730277640000|2024-10-30 08:40:40|17492.96|17412.96|17491.99|17411.99|17492.96|17412.96|17491.66|17411.66|10
1730277650000|2024-10-30 08:40:50|17492.07|17412.07|17489.44|17409.44|17492.54|17412.54|17489.44|17409.44|10
1730277660000|2024-10-30 08:41:00|17489.47|17409.47|17482.64|17402.64|17489.47|17409.47|17482.64|17402.64|10
1730277670000|2024-10-30 08:41:10|17482.23|17402.23|17480.95|17400.95|17482.27|17402.27|17480.78|17400.78|10
1730277680000|2024-10-30 08:41:20|17481.26|17401.26|17480.82|17400.82|17481.26|17401.26|17480.67|17400.67|9
1730277690000|2024-10-30 08:41:30|17480.93|17400.93|17480.27|17400.27|17480.93|17400.93|17480.24|17400.24|8
1730277700000|2024-10-30 08:41:40|17480.23|17400.23|17479.6|17399.6|17480.34|17400.34|17479.57|17399.57|9
1730277710000|2024-10-30 08:41:50|17479.66|17399.66|17476.35|17396.35|17479.66|17399.66|17476.35|17396.35|9
1730277720000|2024-10-30 08:42:00|17475.88|17395.88|17475.48|17395.48|17476.11|17396.11|17475.47|17395.47|9
1730277730000|2024-10-30 08:42:10|17475.54|17395.54|17476.81|17396.81|17476.81|17396.81|17475.54|17395.54|10
1730277740000|2024-10-30 08:42:20|17476.89|17396.89|17476.74|17396.74|17476.89|17396.89|17476.66|17396.66|10
1730277750000|2024-10-30 08:42:30|17476.86|17396.86|17477.11|17397.11|17477.18|17397.18|17476.86|17396.86|10
1730277760000|2024-10-30 08:42:40|17477.08|17397.08|17476.21|17396.21|17477.08|17397.08|17476.12|17396.12|9
1730277770000|2024-10-30 08:42:50|17476.08|17396.08|17475.96|17395.96|17476.31|17396.31|17475.96|17395.96|10
1730277780000|2024-10-30 08:43:00|17475.94|17395.94|17475.94|17395.94|17476.01|17396.01|17475.78|17395.78|10
1730277790000|2024-10-30 08:43:10|17475.89|17395.89|17474.56|17394.56|17475.93|17395.93|17474.56|17394.56|10
1730277800000|2024-10-30 08:43:20|17474.53|17394.53|17471.14|17391.14|17474.57|17394.57|17471.14|17391.14|9
1730277810000|2024-10-30 08:43:30|17471.12|17391.12|17468.25|17388.25|17471.12|17391.12|17467.88|17387.88|10
1730277820000|2024-10-30 08:43:40|17468.3|17388.3|17470.29|17390.29|17470.29|17390.29|17468.3|17388.3|10
1730277830000|2024-10-30 08:43:50|17470.97|17390.97|17473.53|17393.53|17473.53|17393.53|17470.97|17390.97|9
1730277840000|2024-10-30 08:44:00|17474.14|17394.14|17472.6|17392.6|17474.16|17394.16|17472.6|17392.6|9
1730277850000|2024-10-30 08:44:10|17472.55|17392.55|17472.09|17392.09|17472.6|17392.6|17472.09|17392.09|10
1730277860000|2024-10-30 08:44:20|17472|17392|17470.99|17390.99|17472|17392|17470.99|17390.99|10
1730277870000|2024-10-30 08:44:30|17470.71|17390.71|17475.62|17395.62|17475.62|17395.62|17470.66|17390.66|10
1730277880000|2024-10-30 08:44:40|17475.61|17395.61|17474.82|17394.82|17475.61|17395.61|17474.82|17394.82|9
1730277890000|2024-10-30 08:44:50|17474.67|17394.67|17474.05|17394.05|17474.67|17394.67|17473.92|17393.92|9
1730277900000|2024-10-30 08:45:00|17473.88|17393.88|17474.33|17394.33|17474.38|17394.38|17473.8|17393.8|9
1730277910000|2024-10-30 08:45:10|17474.39|17394.39|17473.71|17393.71|17474.43|17394.43|17473.71|17393.71|10
1730277920000|2024-10-30 08:45:20|17473.7|17393.7|17473.26|17393.26|17473.7|17393.7|17473.26|17393.26|9
1730277930000|2024-10-30 08:45:30|17472.94|17392.94|17473.09|17393.09|17473.54|17393.54|17472.87|17392.87|10
1730277940000|2024-10-30 08:45:40|17473.04|17393.04|17471.49|17391.49|17473.23|17393.23|17471.49|17391.49|10
1730277950000|2024-10-30 08:45:50|17471.27|17391.27|17470|17390|17471.27|17391.27|17470|17390|10
1730277960000|2024-10-30 08:46:00|17469.82|17389.82|17469.8|17389.8|17471.42|17391.42|17469.76|17389.76|10
1730277970000|2024-10-30 08:46:10|17469.95|17389.95|17471.14|17391.14|17471.78|17391.78|17469.56|17389.56|10
1730277980000|2024-10-30 08:46:20|17471.03|17391.03|17468.35|17388.35|17471.17|17391.17|17468.35|17388.35|10
1730277990000|2024-10-30 08:46:30|17469.31|17389.31|17469.38|17389.38|17470.15|17390.15|17469.19|17389.19|9
1730278000000|2024-10-30 08:46:40|17468.88|17388.88|17466.11|17386.11|17468.88|17388.88|17466.11|17386.11|10
1730278010000|2024-10-30 08:46:50|17465.26|17385.26|17462.98|17382.98|17465.26|17385.26|17462.95|17382.95|10
1730278020000|2024-10-30 08:47:00|17462.97|17382.97|17463.61|17383.61|17464.21|17384.21|17462.96|17382.96|10
1730278030000|2024-10-30 08:47:10|17463.19|17383.19|17459.7|17379.7|17463.19|17383.19|17459.7|17379.7|10
1730278040000|2024-10-30 08:47:20|17458.96|17378.96|17455.9|17375.9|17458.96|17378.96|17455.9|17375.9|10
1730278050000|2024-10-30 08:47:30|17455.83|17375.83|17455.64|17375.64|17455.83|17375.83|17455.43|17375.43|9
1730278060000|2024-10-30 08:47:40|17455.49|17375.49|17455.16|17375.16|17455.65|17375.65|17455.16|17375.16|10
1730278070000|2024-10-30 08:47:50|17455.15|17375.15|17455.62|17375.62|17455.68|17375.68|17455.15|17375.15|10
1730278080000|2024-10-30 08:48:00|17453.03|17373.03|17452.64|17372.64|17453.12|17373.12|17452.58|17372.58|9
1730278090000|2024-10-30 08:48:10|17452.62|17372.62|17451.78|17371.78|17452.91|17372.91|17451.78|17371.78|10
1730278100000|2024-10-30 08:48:20|17451.01|17371.01|17450.54|17370.54|17451.01|17371.01|17450.34|17370.34|10
1730278110000|2024-10-30 08:48:30|17450.59|17370.59|17450.24|17370.24|17451.76|17371.76|17450.24|17370.24|10
1730278120000|2024-10-30 08:48:40|17450.22|17370.22|17449.65|17369.65|17450.41|17370.41|17449.6|17369.6|9
1730278130000|2024-10-30 08:48:50|17449.7|17369.7|17448.43|17368.43|17449.7|17369.7|17448.32|17368.32|10
1730278140000|2024-10-30 08:49:00|17448.11|17368.11|17449.98|17369.98|17449.98|17369.98|17448.05|17368.05|10
1730278150000|2024-10-30 08:49:10|17449.99|17369.99|17449.38|17369.38|17449.99|17369.99|17448.98|17368.98|10
1730278160000|2024-10-30 08:49:20|17449.42|17369.42|17447.83|17367.83|17449.42|17369.42|17447.6|17367.6|10
1730278170000|2024-10-30 08:49:30|17447.5|17367.5|17440.95|17360.95|17447.5|17367.5|17439.55|17359.55|10
1730278180000|2024-10-30 08:49:40|17441.13|17361.13|17441.62|17361.62|17442.1|17362.1|17441.13|17361.13|10
1730278190000|2024-10-30 08:49:50|17441.69|17361.69|17442.8|17362.8|17442.8|17362.8|17441.68|17361.68|10
1730278200000|2024-10-30 08:50:00|17442.84|17362.84|17440.98|17360.98|17442.99|17362.99|17440.94|17360.94|9
1730278210000|2024-10-30 08:50:10|17440.57|17360.57|17438.87|17358.87|17440.57|17360.57|17438.61|17358.61|10
1730278220000|2024-10-30 08:50:20|17438.45|17358.45|17436.91|17356.91|17438.45|17358.45|17436.79|17356.79|10
1730278230000|2024-10-30 08:50:30|17437.1|17357.1|17438.13|17358.13|17438.45|17358.45|17437.02|17357.02|10
1730278240000|2024-10-30 08:50:40|17438.08|17358.08|17438.36|17358.36|17438.69|17358.69|17438.08|17358.08|10
1730278250000|2024-10-30 08:50:50|17438.18|17358.18|17438.05|17358.05|17438.25|17358.25|17437.55|17357.55|9
1730278260000|2024-10-30 08:51:00|17438|17358|17438.19|17358.19|17438.19|17358.19|17437.36|17357.36|9
1730278270000|2024-10-30 08:51:10|17438.32|17358.32|17438.53|17358.53|17438.63|17358.63|17438.32|17358.32|7
1730278280000|2024-10-30 08:51:20|17438.29|17358.29|17436.92|17356.92|17438.29|17358.29|17436.92|17356.92|10
1730278290000|2024-10-30 08:51:30|17436.86|17356.86|17441.6|17361.6|17441.6|17361.6|17435.64|17355.64|10
1730278300000|2024-10-30 08:51:40|17441.73|17361.73|17439.64|17359.64|17441.83|17361.83|17439.64|17359.64|9
1730278310000|2024-10-30 08:51:50|17439.51|17359.51|17438.64|17358.64|17439.51|17359.51|17438.64|17358.64|9
1730278320000|2024-10-30 08:52:00|17438.38|17358.38|17439.29|17359.29|17439.29|17359.29|17437.57|17357.57|10
1730278330000|2024-10-30 08:52:10|17433.13|17353.13|17437.18|17357.18|17437.18|17357.18|17433.13|17353.13|10
1730278340000|2024-10-30 08:52:20|17437.56|17357.56|17438.12|17358.12|17438.8|17358.8|17437.56|17357.56|9
1730278350000|2024-10-30 08:52:30|17438.52|17358.52|17438.18|17358.18|17438.52|17358.52|17437.96|17357.96|10
1730278360000|2024-10-30 08:52:40|17438.59|17358.59|17440.24|17360.24|17440.24|17360.24|17438.23|17358.23|10
1730278370000|2024-10-30 08:52:50|17440.82|17360.82|17443.12|17363.12|17443.12|17363.12|17440.82|17360.82|9
1730278380000|2024-10-30 08:53:00|17443.49|17363.49|17440.83|17360.83|17443.65|17363.65|17440.83|17360.83|10
1730278390000|2024-10-30 08:53:10|17440.37|17360.37|17438.22|17358.22|17440.37|17360.37|17438.22|17358.22|10
1730278400000|2024-10-30 08:53:20|17438|17358|17437.39|17357.39|17438|17358|17436.92|17356.92|10
1730278410000|2024-10-30 08:53:30|17437.41|17357.41|17437.23|17357.23|17437.41|17357.41|17437.18|17357.18|7
1730278420000|2024-10-30 08:53:40|17437.06|17357.06|17437.08|17357.08|17437.25|17357.25|17437.03|17357.03|8
1730278430000|2024-10-30 08:53:50|17437.03|17357.03|17437.15|17357.15|17437.47|17357.47|17437.03|17357.03|10
1730278440000|2024-10-30 08:54:00|17437.44|17357.44|17436.91|17356.91|17438.1|17358.1|17436.91|17356.91|10
1730278450000|2024-10-30 08:54:10|17436.84|17356.84|17436.05|17356.05|17436.84|17356.84|17435.41|17355.41|9
1730278460000|2024-10-30 08:54:20|17436.3|17356.3|17435.85|17355.85|17436.3|17356.3|17435.85|17355.85|10
1730278470000|2024-10-30 08:54:30|17435.7|17355.7|17436.23|17356.23|17436.23|17356.23|17435.6|17355.6|10
1730278480000|2024-10-30 08:54:40|17436.27|17356.27|17438.48|17358.48|17438.49|17358.49|17435.28|17355.28|10
1730278490000|2024-10-30 08:54:50|17438.52|17358.52|17438.95|17358.95|17438.95|17358.95|17438.26|17358.26|10
1730278500000|2024-10-30 08:55:00|17438.94|17358.94|17433.5|17353.5|17439|17359|17433.5|17353.5|9
1730278510000|2024-10-30 08:55:10|17433.47|17353.47|17434.18|17354.18|17434.37|17354.37|17433.21|17353.21|10
1730278520000|2024-10-30 08:55:20|17433.84|17353.84|17433.07|17353.07|17434.28|17354.28|17433.07|17353.07|10
1730278530000|2024-10-30 08:55:30|17434.29|17354.29|17434.38|17354.38|17435.08|17355.08|17434.06|17354.06|10
1730278540000|2024-10-30 08:55:40|17434.25|17354.25|17433.48|17353.48|17434.65|17354.65|17433.48|17353.48|9
1730278550000|2024-10-30 08:55:50|17433.59|17353.59|17431.64|17351.64|17433.59|17353.59|17431.64|17351.64|10
1730278560000|2024-10-30 08:56:00|17430.37|17350.37|17429.82|17349.82|17430.37|17350.37|17429.17|17349.17|9
1730278570000|2024-10-30 08:56:10|17429.62|17349.62|17430.48|17350.48|17430.48|17350.48|17428.92|17348.92|10
1730278580000|2024-10-30 08:56:20|17431.29|17351.29|17432.53|17352.53|17432.74|17352.74|17431.27|17351.27|10
1730278590000|2024-10-30 08:56:30|17432.57|17352.57|17429.46|17349.46|17432.89|17352.89|17429.46|17349.46|10
1730278600000|2024-10-30 08:56:40|17429.79|17349.79|17429.71|17349.71|17429.97|17349.97|17429.45|17349.45|8
1730278610000|2024-10-30 08:56:50|17429.83|17349.83|17430.39|17350.39|17430.62|17350.62|17429.83|17349.83|10
1730278620000|2024-10-30 08:57:00|17430.67|17350.67|17433.16|17353.16|17433.16|17353.16|17430.22|17350.22|10
1730278630000|2024-10-30 08:57:10|17433.14|17353.14|17432.65|17352.65|17433.14|17353.14|17432.34|17352.34|10
1730278640000|2024-10-30 08:57:20|17432.63|17352.63|17432.03|17352.03|17432.74|17352.74|17431.95|17351.95|10
1730278650000|2024-10-30 08:57:30|17431.9|17351.9|17429.6|17349.6|17432.21|17352.21|17429.6|17349.6|10
1730278660000|2024-10-30 08:57:40|17429.66|17349.66|17430.08|17350.08|17430.23|17350.23|17429.52|17349.52|9
1730278670000|2024-10-30 08:57:50|17430.14|17350.14|17428.7|17348.7|17430.53|17350.53|17428.7|17348.7|10
1730278680000|2024-10-30 08:58:00|17428.36|17348.36|17424.44|17344.44|17428.36|17348.36|17423.69|17343.69|10
1730278690000|2024-10-30 08:58:10|17423.95|17343.95|17424.45|17344.45|17424.45|17344.45|17423.95|17343.95|10
1730278700000|2024-10-30 08:58:20|17424.37|17344.37|17422.93|17342.93|17424.37|17344.37|17421.24|17341.24|10
1730278710000|2024-10-30 08:58:30|17428.17|17348.17|17428.52|17348.52|17429.32|17349.32|17428.17|17348.17|10
1730278720000|2024-10-30 08:58:40|17428.61|17348.61|17425.44|17345.44|17428.62|17348.62|17425.44|17345.44|10
1730278730000|2024-10-30 08:58:50|17424.85|17344.85|17423.9|17343.9|17425.11|17345.11|17423.9|17343.9|10
1730278740000|2024-10-30 08:59:00|17423.93|17343.93|17425.08|17345.08|17425.08|17345.08|17423.93|17343.93|10
1730278750000|2024-10-30 08:59:10|17423.7|17343.7|17422.59|17342.59|17424.58|17344.58|17422.59|17342.59|10
1730278760000|2024-10-30 08:59:20|17422.58|17342.58|17423.42|17343.42|17423.73|17343.73|17421.71|17341.71|10
1730278770000|2024-10-30 08:59:30|17423.39|17343.39|17421.95|17341.95|17423.39|17343.39|17421.95|17341.95|9
1730278780000|2024-10-30 08:59:40|17421.85|17341.85|17422.05|17342.05|17422.05|17342.05|17421.48|17341.48|9
1730278790000|2024-10-30 08:59:50|17422.1|17342.1|17421.61|17341.61|17422.14|17342.14|17421.17|17341.17|10
1730278800000|2024-10-30 09:00:00|17422.84|17342.84|17422.04|17342.04|17422.84|17342.84|17422.04|17342.04|10
1730278810000|2024-10-30 09:00:10|17422.54|17342.54|17419.41|17339.41|17422.56|17342.56|17419.41|17339.41|10
1730278820000|2024-10-30 09:00:20|17419.33|17339.33|17417.87|17337.87|17419.6|17339.6|17417.87|17337.87|10
1730278830000|2024-10-30 09:00:30|17418.63|17338.63|17415.34|17335.34|17418.63|17338.63|17415.34|17335.34|10
1730278840000|2024-10-30 09:00:40|17415.06|17335.06|17415.95|17335.95|17415.95|17335.95|17415.06|17335.06|10
1730278850000|2024-10-30 09:00:50|17415.5|17335.5|17414.96|17334.96|17416.2|17336.2|17414.78|17334.78|10
1730278860000|2024-10-30 09:01:00|17415.05|17335.05|17415.88|17335.88|17415.88|17335.88|17414.97|17334.97|10
1730278870000|2024-10-30 09:01:10|17416.06|17336.06|17421.47|17341.47|17421.47|17341.47|17416.06|17336.06|10
1730278880000|2024-10-30 09:01:20|17422.1|17342.1|17423.8|17343.8|17423.8|17343.8|17422.1|17342.1|10
1730278890000|2024-10-30 09:01:30|17423.88|17343.88|17424.23|17344.23|17424.84|17344.84|17423.88|17343.88|9
1730278900000|2024-10-30 09:01:40|17424.11|17344.11|17424.36|17344.36|17424.36|17344.36|17423.55|17343.55|10
1730278910000|2024-10-30 09:01:50|17424.82|17344.82|17424.81|17344.81|17424.82|17344.82|17424.48|17344.48|10
1730278920000|2024-10-30 09:02:00|17424.95|17344.95|17427.04|17347.04|17427.04|17347.04|17424.95|17344.95|9
1730278930000|2024-10-30 09:02:10|17426.99|17346.99|17426.53|17346.53|17428.08|17348.08|17426.53|17346.53|10
1730278940000|2024-10-30 09:02:20|17426.43|17346.43|17425.65|17345.65|17426.43|17346.43|17424.36|17344.36|10
1730278950000|2024-10-30 09:02:30|17425.92|17345.92|17425.91|17345.91|17426.28|17346.28|17425.74|17345.74|10
1730278960000|2024-10-30 09:02:40|17425.81|17345.81|17425.93|17345.93|17425.93|17345.93|17425.38|17345.38|9
1730278970000|2024-10-30 09:02:50|17425.9|17345.9|17426.87|17346.87|17426.87|17346.87|17425.9|17345.9|10
1730278980000|2024-10-30 09:03:00|17426.94|17346.94|17421.3|17341.3|17427.18|17347.18|17421.3|17341.3|10
1730278990000|2024-10-30 09:03:10|17420.88|17340.88|17421.53|17341.53|17421.68|17341.68|17420.88|17340.88|10
1730279000000|2024-10-30 09:03:20|17422.65|17342.65|17425.82|17345.82|17425.82|17345.82|17422.65|17342.65|10
1730279010000|2024-10-30 09:03:30|17425.84|17345.84|17427.16|17347.16|17427.16|17347.16|17425.84|17345.84|10
1730279020000|2024-10-30 09:03:40|17427.14|17347.14|17428.13|17348.13|17428.13|17348.13|17426.95|17346.95|9
1730279030000|2024-10-30 09:03:50|17428.05|17348.05|17426.6|17346.6|17428.05|17348.05|17426.49|17346.49|10
1730279040000|2024-10-30 09:04:00|17429.51|17349.51|17428.9|17348.9|17429.51|17349.51|17428.48|17348.48|10
1730279050000|2024-10-30 09:04:10|17428.84|17348.84|17428.16|17348.16|17428.88|17348.88|17428.16|17348.16|9
1730279060000|2024-10-30 09:04:20|17427.82|17347.82|17427.65|17347.65|17427.84|17347.84|17427.51|17347.51|9
1730279070000|2024-10-30 09:04:30|17427.42|17347.42|17427.34|17347.34|17427.67|17347.67|17427.25|17347.25|10
1730279080000|2024-10-30 09:04:40|17427.86|17347.86|17428.54|17348.54|17428.54|17348.54|17427.8|17347.8|9
1730279090000|2024-10-30 09:04:50|17428.58|17348.58|17427.88|17347.88|17428.62|17348.62|17427.86|17347.86|10
1730279100000|2024-10-30 09:05:00|17427.95|17347.95|17428.07|17348.07|17428.15|17348.15|17427.33|17347.33|10
1730279110000|2024-10-30 09:05:10|17428.16|17348.16|17429.87|17349.87|17430.55|17350.55|17428.13|17348.13|10
1730279120000|2024-10-30 09:05:20|17429.52|17349.52|17425.43|17345.43|17429.52|17349.52|17425.43|17345.43|10
1730279130000|2024-10-30 09:05:30|17425.35|17345.35|17422.48|17342.48|17425.35|17345.35|17422.48|17342.48|10
1730279140000|2024-10-30 09:05:40|17422.5|17342.5|17423.48|17343.48|17423.48|17343.48|17422.24|17342.24|10
1730279150000|2024-10-30 09:05:50|17423.69|17343.69|17423.31|17343.31|17424.29|17344.29|17423.22|17343.22|10
1730279160000|2024-10-30 09:06:00|17423.55|17343.55|17422.8|17342.8|17423.55|17343.55|17422.8|17342.8|9
1730279170000|2024-10-30 09:06:10|17422.81|17342.81|17422.71|17342.71|17423|17343|17422.7|17342.7|9
1730279180000|2024-10-30 09:06:20|17422.77|17342.77|17423.18|17343.18|17423.18|17343.18|17422.77|17342.77|8
1730279190000|2024-10-30 09:06:30|17423.24|17343.24|17422.08|17342.08|17424.21|17344.21|17418.96|17338.96|10
1730279200000|2024-10-30 09:06:40|17422.17|17342.17|17422.26|17342.26|17422.34|17342.34|17421.93|17341.93|10
1730279210000|2024-10-30 09:06:50|17422.32|17342.32|17423.11|17343.11|17423.34|17343.34|17422.32|17342.32|10
1730279220000|2024-10-30 09:07:00|17423.17|17343.17|17423.39|17343.39|17423.6|17343.6|17421.16|17341.16|10
1730279230000|2024-10-30 09:07:10|17423.75|17343.75|17418.67|17338.67|17423.99|17343.99|17417.04|17337.04|10
1730279240000|2024-10-30 09:07:20|17418.97|17338.97|17419.92|17339.92|17419.92|17339.92|17418.97|17338.97|10
1730279250000|2024-10-30 09:07:30|17420.07|17340.07|17421.76|17341.76|17421.79|17341.79|17420.07|17340.07|10
1730279260000|2024-10-30 09:07:40|17421.72|17341.72|17421.42|17341.42|17421.72|17341.72|17421.34|17341.34|10
1730279270000|2024-10-30 09:07:50|17421.54|17341.54|17422.09|17342.09|17422.09|17342.09|17421.26|17341.26|9
1730279280000|2024-10-30 09:08:00|17421.92|17341.92|17433.24|17353.24|17433.24|17353.24|17421.7|17341.7|10
1730279290000|2024-10-30 09:08:10|17433.14|17353.14|17428.95|17348.95|17433.14|17353.14|17428.95|17348.95|10
1730279300000|2024-10-30 09:08:20|17428.91|17348.91|17428.3|17348.3|17429.48|17349.48|17428.3|17348.3|10
1730279310000|2024-10-30 09:08:30|17433.28|17353.28|17432.77|17352.77|17433.28|17353.28|17432.42|17352.42|10
1730279320000|2024-10-30 09:08:40|17432.78|17352.78|17432.75|17352.75|17433.05|17353.05|17432.58|17352.58|10
1730279330000|2024-10-30 09:08:50|17432.61|17352.61|17424.08|17344.08|17432.61|17352.61|17423.91|17343.91|10
1730279340000|2024-10-30 09:09:00|17424.11|17344.11|17424.3|17344.3|17424.35|17344.35|17424.09|17344.09|9
1730279350000|2024-10-30 09:09:10|17424.26|17344.26|17427.5|17347.5|17427.5|17347.5|17424.26|17344.26|10
1730279360000|2024-10-30 09:09:20|17426.58|17346.58|17430.34|17350.34|17430.34|17350.34|17426.58|17346.58|10
1730279370000|2024-10-30 09:09:30|17430.44|17350.44|17431.79|17351.79|17432.43|17352.43|17430.44|17350.44|10
1730279380000|2024-10-30 09:09:40|17431.49|17351.49|17429.76|17349.76|17431.95|17351.95|17429.76|17349.76|10
1730279390000|2024-10-30 09:09:50|17430.07|17350.07|17428.76|17348.76|17430.07|17350.07|17428.76|17348.76|10
1730279400000|2024-10-30 09:10:00|17428.72|17348.72|17427.8|17347.8|17428.72|17348.72|17427.8|17347.8|10
1730279410000|2024-10-30 09:10:10|17427.79|17347.79|17428.24|17348.24|17428.42|17348.42|17427.2|17347.2|10
1730279420000|2024-10-30 09:10:20|17428.22|17348.22|17428.21|17348.21|17428.65|17348.65|17428.18|17348.18|10
1730279430000|2024-10-30 09:10:30|17428.39|17348.39|17425.75|17345.75|17428.41|17348.41|17425.75|17345.75|9
1730279440000|2024-10-30 09:10:40|17425.72|17345.72|17427.72|17347.72|17427.72|17347.72|17425.71|17345.71|10
1730279450000|2024-10-30 09:10:50|17427.97|17347.97|17426.16|17346.16|17428.48|17348.48|17426.12|17346.12|10
1730279460000|2024-10-30 09:11:00|17425.92|17345.92|17424.77|17344.77|17425.92|17345.92|17424.49|17344.49|9
1730279470000|2024-10-30 09:11:10|17424.98|17344.98|17425.57|17345.57|17425.57|17345.57|17424.33|17344.33|10
1730279480000|2024-10-30 09:11:20|17425.94|17345.94|17427.44|17347.44|17427.49|17347.49|17425.9|17345.9|10
1730279490000|2024-10-30 09:11:30|17427.31|17347.31|17427.52|17347.52|17427.63|17347.63|17427.31|17347.31|10
1730279500000|2024-10-30 09:11:40|17427.81|17347.81|17428.88|17348.88|17429.19|17349.19|17427.81|17347.81|10
1730279510000|2024-10-30 09:11:50|17429.99|17349.99|17429.65|17349.65|17430.28|17350.28|17429.65|17349.65|10
1730279520000|2024-10-30 09:12:00|17429.66|17349.66|17430.12|17350.12|17430.42|17350.42|17429.52|17349.52|10
1730279530000|2024-10-30 09:12:10|17430.15|17350.15|17430|17350|17430.16|17350.16|17429.69|17349.69|10
1730279540000|2024-10-30 09:12:20|17429.96|17349.96|17430.46|17350.46|17430.46|17350.46|17429.78|17349.78|10
1730279550000|2024-10-30 09:12:30|17430.53|17350.53|17432.22|17352.22|17432.22|17352.22|17430.53|17350.53|10
1730279560000|2024-10-30 09:12:40|17432.25|17352.25|17433.46|17353.46|17433.46|17353.46|17432.24|17352.24|10
1730279570000|2024-10-30 09:12:50|17434.01|17354.01|17434.31|17354.31|17434.57|17354.57|17433.92|17353.92|9
1730279580000|2024-10-30 09:13:00|17434.46|17354.46|17432.14|17352.14|17434.88|17354.88|17432.14|17352.14|10
1730279590000|2024-10-30 09:13:10|17432.12|17352.12|17435.32|17355.32|17435.32|17355.32|17431.42|17351.42|10
1730279600000|2024-10-30 09:13:20|17435.8|17355.8|17436.92|17356.92|17436.92|17356.92|17435.8|17355.8|10
1730279610000|2024-10-30 09:13:30|17436.93|17356.93|17437.24|17357.24|17437.26|17357.26|17436.6|17356.6|10
1730279620000|2024-10-30 09:13:40|17437.25|17357.25|17439.39|17359.39|17439.43|17359.43|17437.25|17357.25|10
1730279630000|2024-10-30 09:13:50|17439.59|17359.59|17443.92|17363.92|17444.11|17364.11|17439.56|17359.56|10
1730279640000|2024-10-30 09:14:00|17444.04|17364.04|17444.34|17364.34|17444.45|17364.45|17444.04|17364.04|10
1730279650000|2024-10-30 09:14:10|17444.35|17364.35|17444.82|17364.82|17444.82|17364.82|17444.35|17364.35|10
1730279660000|2024-10-30 09:14:20|17444.83|17364.83|17447.44|17367.44|17447.44|17367.44|17444.83|17364.83|10
1730279670000|2024-10-30 09:14:30|17447.63|17367.63|17448.48|17368.48|17448.48|17368.48|17447.49|17367.49|10
1730279680000|2024-10-30 09:14:40|17448.16|17368.16|17450.34|17370.34|17450.34|17370.34|17448.16|17368.16|9
1730279690000|2024-10-30 09:14:50|17450.38|17370.38|17451.05|17371.05|17451.75|17371.75|17450.35|17370.35|10
1730279700000|2024-10-30 09:15:00|17451.03|17371.03|17452.57|17372.57|17452.84|17372.84|17451.03|17371.03|10
1730279710000|2024-10-30 09:15:10|17452.37|17372.37|17451.15|17371.15|17452.55|17372.55|17451.15|17371.15|10
1730279720000|2024-10-30 09:15:20|17450.99|17370.99|17449.86|17369.86|17453.2|17373.2|17449.86|17369.86|10
1730279730000|2024-10-30 09:15:30|17450|17370|17449.28|17369.28|17450|17370|17449.28|17369.28|10
1730279740000|2024-10-30 09:15:40|17448.96|17368.96|17449.3|17369.3|17449.3|17369.3|17448.82|17368.82|10
1730279750000|2024-10-30 09:15:50|17449.69|17369.69|17449.45|17369.45|17449.78|17369.78|17449.28|17369.28|10
1730279760000|2024-10-30 09:16:00|17449.47|17369.47|17447.93|17367.93|17449.47|17369.47|17447.93|17367.93|9
1730279770000|2024-10-30 09:16:10|17447.54|17367.54|17447.23|17367.23|17447.99|17367.99|17447.23|17367.23|10
1730279780000|2024-10-30 09:16:20|17447.29|17367.29|17446.94|17366.94|17447.47|17367.47|17446.71|17366.71|9
1730279790000|2024-10-30 09:16:30|17446.95|17366.95|17450.18|17370.18|17450.18|17370.18|17446.91|17366.91|10
1730279800000|2024-10-30 09:16:40|17450.28|17370.28|17450.71|17370.71|17450.71|17370.71|17450.08|17370.08|10
1730279810000|2024-10-30 09:16:50|17450.79|17370.79|17450.9|17370.9|17450.9|17370.9|17450.77|17370.77|10
1730279820000|2024-10-30 09:17:00|17450.48|17370.48|17450.62|17370.62|17450.83|17370.83|17450.33|17370.33|10
1730279830000|2024-10-30 09:17:10|17450.58|17370.58|17450.7|17370.7|17450.7|17370.7|17450.34|17370.34|9
1730279840000|2024-10-30 09:17:20|17450.64|17370.64|17452.01|17372.01|17452.01|17372.01|17450.59|17370.59|9
1730279850000|2024-10-30 09:17:30|17452|17372|17455.39|17375.39|17455.39|17375.39|17451.95|17371.95|10
1730279860000|2024-10-30 09:17:40|17455.81|17375.81|17453.63|17373.63|17455.95|17375.95|17453.46|17373.46|10
1730279870000|2024-10-30 09:17:50|17453.56|17373.56|17454.14|17374.14|17454.96|17374.96|17453.38|17373.38|10
1730279880000|2024-10-30 09:18:00|17453.55|17373.55|17452.37|17372.37|17453.55|17373.55|17452.37|17372.37|10
1730279890000|2024-10-30 09:18:10|17452.5|17372.5|17451.55|17371.55|17452.5|17372.5|17451.54|17371.54|10
1730279900000|2024-10-30 09:18:20|17451.18|17371.18|17450.71|17370.71|17451.45|17371.45|17450.71|17370.71|10
1730279910000|2024-10-30 09:18:30|17450.9|17370.9|17451.55|17371.55|17451.56|17371.56|17450.9|17370.9|10
1730279920000|2024-10-30 09:18:40|17451.58|17371.58|17452.15|17372.15|17452.34|17372.34|17451.58|17371.58|10
1730279930000|2024-10-30 09:18:50|17452.21|17372.21|17452.04|17372.04|17452.26|17372.26|17451.9|17371.9|10
1730279940000|2024-10-30 09:19:00|17452.07|17372.07|17451.46|17371.46|17452.07|17372.07|17450.71|17370.71|9
1730279950000|2024-10-30 09:19:10|17451.69|17371.69|17452.72|17372.72|17452.72|17372.72|17451.69|17371.69|10
1730279960000|2024-10-30 09:19:20|17452.73|17372.73|17454.28|17374.28|17454.32|17374.32|17452.65|17372.65|9
1730279970000|2024-10-30 09:19:30|17454.23|17374.23|17454.42|17374.42|17454.59|17374.59|17454.23|17374.23|8
1730279980000|2024-10-30 09:19:40|17454.53|17374.53|17453.73|17373.73|17454.53|17374.53|17453.65|17373.65|9
1730279990000|2024-10-30 09:19:50|17453.72|17373.72|17452.41|17372.41|17453.72|17373.72|17452.09|17372.09|10
1730280000000|2024-10-30 09:20:00|17452.4|17372.4|17450.6|17370.6|17452.4|17372.4|17450.6|17370.6|10
1730280010000|2024-10-30 09:20:10|17450.52|17370.52|17448.52|17368.52|17450.61|17370.61|17448.52|17368.52|10
1730280020000|2024-10-30 09:20:20|17448.43|17368.43|17446.79|17366.79|17448.43|17368.43|17446.79|17366.79|9
1730280030000|2024-10-30 09:20:30|17446.6|17366.6|17446.15|17366.15|17446.6|17366.6|17446.15|17366.15|10
1730280040000|2024-10-30 09:20:40|17446.04|17366.04|17444.95|17364.95|17446.04|17366.04|17444.81|17364.81|10
1730280050000|2024-10-30 09:20:50|17445.27|17365.27|17445.22|17365.22|17446.03|17366.03|17445.22|17365.22|10
1730280060000|2024-10-30 09:21:00|17445.36|17365.36|17444.23|17364.23|17445.36|17365.36|17444.23|17364.23|10
1730280070000|2024-10-30 09:21:10|17444.02|17364.02|17445.07|17365.07|17445.09|17365.09|17443.92|17363.92|10
1730280080000|2024-10-30 09:21:20|17445.03|17365.03|17445.87|17365.87|17445.87|17365.87|17444.97|17364.97|9
1730280090000|2024-10-30 09:21:30|17446.17|17366.17|17451.86|17371.86|17451.86|17371.86|17446.17|17366.17|10
1730280100000|2024-10-30 09:21:40|17453.12|17373.12|17457.17|17377.17|17457.17|17377.17|17453.12|17373.12|10
1730280110000|2024-10-30 09:21:50|17457.02|17377.02|17457.63|17377.63|17458.36|17378.36|17457.02|17377.02|10
1730280120000|2024-10-30 09:22:00|17457.6|17377.6|17456.84|17376.84|17457.92|17377.92|17456.84|17376.84|10
1730280130000|2024-10-30 09:22:10|17456.89|17376.89|17455.42|17375.42|17457.12|17377.12|17455.42|17375.42|9
1730280140000|2024-10-30 09:22:20|17455.41|17375.41|17454.73|17374.73|17455.41|17375.41|17454.57|17374.57|9
1730280150000|2024-10-30 09:22:30|17454.64|17374.64|17455.56|17375.56|17455.56|17375.56|17454.34|17374.34|10
1730280160000|2024-10-30 09:22:40|17455.52|17375.52|17455.43|17375.43|17455.85|17375.85|17455.43|17375.43|10
1730280170000|2024-10-30 09:22:50|17455.28|17375.28|17459.89|17379.89|17459.89|17379.89|17454.94|17374.94|10
1730280180000|2024-10-30 09:23:00|17459.8|17379.8|17460.65|17380.65|17460.91|17380.91|17459.77|17379.77|10
1730280190000|2024-10-30 09:23:10|17460.47|17380.47|17462.96|17382.96|17462.96|17382.96|17460.47|17380.47|10
1730280200000|2024-10-30 09:23:20|17463.13|17383.13|17462.51|17382.51|17463.38|17383.38|17462.51|17382.51|9
1730280210000|2024-10-30 09:23:30|17462.46|17382.46|17466.71|17386.71|17466.71|17386.71|17462.46|17382.46|10
1730280220000|2024-10-30 09:23:40|17466.18|17386.18|17468.08|17388.08|17468.08|17388.08|17466.16|17386.16|10
1730280230000|2024-10-30 09:23:50|17468.67|17388.67|17469.13|17389.13|17469.62|17389.62|17468.53|17388.53|10
1730280240000|2024-10-30 09:24:00|17469.2|17389.2|17471.71|17391.71|17471.77|17391.77|17469.18|17389.18|8
1730280250000|2024-10-30 09:24:10|17471.53|17391.53|17472.07|17392.07|17472.07|17392.07|17471.53|17391.53|10
1730280260000|2024-10-30 09:24:20|17472.02|17392.02|17471.71|17391.71|17472.34|17392.34|17471.55|17391.55|10
1730280270000|2024-10-30 09:24:30|17472.04|17392.04|17471.9|17391.9|17472.05|17392.05|17471.46|17391.46|9
1730280280000|2024-10-30 09:24:40|17471.91|17391.91|17472.35|17392.35|17472.73|17392.73|17471.52|17391.52|10
1730280290000|2024-10-30 09:24:50|17472.46|17392.46|17473.44|17393.44|17473.44|17393.44|17472.35|17392.35|10
1730280300000|2024-10-30 09:25:00|17473.46|17393.46|17471.13|17391.13|17473.5|17393.5|17471.03|17391.03|9
1730280310000|2024-10-30 09:25:10|17471.05|17391.05|17470.42|17390.42|17471.05|17391.05|17470.03|17390.03|10
1730280320000|2024-10-30 09:25:20|17470|17390|17471.46|17391.46|17471.75|17391.75|17469.56|17389.56|10
1730280330000|2024-10-30 09:25:30|17471.36|17391.36|17471.13|17391.13|17471.36|17391.36|17470.73|17390.73|9
1730280340000|2024-10-30 09:25:40|17471.56|17391.56|17471.82|17391.82|17471.82|17391.82|17471.46|17391.46|9
1730280350000|2024-10-30 09:25:50|17471.51|17391.51|17471.77|17391.77|17471.8|17391.8|17471.5|17391.5|9
1730280360000|2024-10-30 09:26:00|17471.81|17391.81|17471.6|17391.6|17471.84|17391.84|17471.6|17391.6|8
1730280370000|2024-10-30 09:26:10|17471.69|17391.69|17472.26|17392.26|17472.92|17392.92|17471.69|17391.69|9
1730280380000|2024-10-30 09:26:20|17472.17|17392.17|17473.2|17393.2|17473.2|17393.2|17472.17|17392.17|9
1730280390000|2024-10-30 09:26:30|17474.14|17394.14|17475.88|17395.88|17475.88|17395.88|17474.14|17394.14|10
1730280400000|2024-10-30 09:26:40|17476.16|17396.16|17477.05|17397.05|17477.19|17397.19|17475.85|17395.85|10
1730280410000|2024-10-30 09:26:50|17477.22|17397.22|17478.44|17398.44|17478.44|17398.44|17477.11|17397.11|9
1730280420000|2024-10-30 09:27:00|17478.77|17398.77|17479.27|17399.27|17479.29|17399.29|17478.62|17398.62|9
1730280430000|2024-10-30 09:27:10|17479.45|17399.45|17480.81|17400.81|17480.81|17400.81|17479.38|17399.38|10
1730280440000|2024-10-30 09:27:20|17481.93|17401.93|17482.86|17402.86|17482.98|17402.98|17481.78|17401.78|10
1730280450000|2024-10-30 09:27:30|17483.11|17403.11|17483.32|17403.32|17483.36|17403.36|17482.82|17402.82|10
1730280460000|2024-10-30 09:27:40|17483.3|17403.3|17484.52|17404.52|17484.52|17404.52|17483.3|17403.3|10
1730280470000|2024-10-30 09:27:50|17484.9|17404.9|17486.78|17406.78|17486.78|17406.78|17484.37|17404.37|10
1730280480000|2024-10-30 09:28:00|17486.91|17406.91|17487.44|17407.44|17487.44|17407.44|17486.83|17406.83|10
1730280490000|2024-10-30 09:28:10|17487.86|17407.86|17488.46|17408.46|17488.52|17408.52|17487.86|17407.86|10
1730280500000|2024-10-30 09:28:20|17488.89|17408.89|17490.15|17410.15|17490.15|17410.15|17488.89|17408.89|10
1730280510000|2024-10-30 09:28:30|17490.31|17410.31|17491.94|17411.94|17491.94|17411.94|17490.31|17410.31|10
1730280520000|2024-10-30 09:28:40|17492.19|17412.19|17492.68|17412.68|17494.07|17414.07|17492.19|17412.19|10
1730280530000|2024-10-30 09:28:50|17492.76|17412.76|17490.85|17410.85|17492.76|17412.76|17490.82|17410.82|10
1730280540000|2024-10-30 09:29:00|17490.86|17410.86|17489.8|17409.8|17490.86|17410.86|17489.54|17409.54|9
1730280550000|2024-10-30 09:29:10|17489.99|17409.99|17489.97|17409.97|17490.02|17410.02|17489.65|17409.65|10
1730280560000|2024-10-30 09:29:20|17489.9|17409.9|17490.32|17410.32|17490.32|17410.32|17489.6|17409.6|10
1730280570000|2024-10-30 09:29:30|17490.61|17410.61|17492.06|17412.06|17492.06|17412.06|17490.61|17410.61|10
1730280580000|2024-10-30 09:29:40|17492.07|17412.07|17491.72|17411.72|17492.42|17412.42|17491.72|17411.72|9
1730280590000|2024-10-30 09:29:50|17491.73|17411.73|17489.52|17409.52|17491.73|17411.73|17489.52|17409.52|10
1730280600000|2024-10-30 09:30:00|17489.54|17409.54|17489.89|17409.89|17490.64|17410.64|17488.99|17408.99|10
1730280610000|2024-10-30 09:30:10|17489.9|17409.9|17490.73|17410.73|17490.73|17410.73|17489.76|17409.76|10
1730280620000|2024-10-30 09:30:20|17490.65|17410.65|17489.7|17409.7|17490.65|17410.65|17489.7|17409.7|10
1730280630000|2024-10-30 09:30:30|17489.16|17409.16|17487.66|17407.66|17489.16|17409.16|17487.64|17407.64|10
1730280640000|2024-10-30 09:30:40|17487.62|17407.62|17487.69|17407.69|17487.96|17407.96|17487.12|17407.12|9
1730280650000|2024-10-30 09:30:50|17487.68|17407.68|17488.63|17408.63|17488.69|17408.69|17487.68|17407.68|9
1730280660000|2024-10-30 09:31:00|17488.22|17408.22|17488.09|17408.09|17488.77|17408.77|17488.09|17408.09|10
1730280670000|2024-10-30 09:31:10|17488.15|17408.15|17488.5|17408.5|17488.5|17408.5|17488.09|17408.09|10
1730280680000|2024-10-30 09:31:20|17488.54|17408.54|17488.06|17408.06|17490.54|17410.54|17488.06|17408.06|10
1730280690000|2024-10-30 09:31:30|17488.55|17408.55|17489.32|17409.32|17489.36|17409.36|17488.55|17408.55|10
1730280700000|2024-10-30 09:31:40|17489.42|17409.42|17489.42|17409.42|17489.68|17409.68|17489.42|17409.42|8
1730280710000|2024-10-30 09:31:50|17489.24|17409.24|17490.23|17410.23|17490.38|17410.38|17489.24|17409.24|9
1730280720000|2024-10-30 09:32:00|17490.33|17410.33|17490.54|17410.54|17490.58|17410.58|17490.04|17410.04|10
1730280730000|2024-10-30 09:32:10|17490.46|17410.46|17487.65|17407.65|17491.12|17411.12|17487.65|17407.65|10
1730280740000|2024-10-30 09:32:20|17487.57|17407.57|17491.08|17411.08|17491.08|17411.08|17487.57|17407.57|10
1730280750000|2024-10-30 09:32:30|17490.77|17410.77|17491.12|17411.12|17491.12|17411.12|17489.92|17409.92|9
1730280760000|2024-10-30 09:32:40|17491.61|17411.61|17493.04|17413.04|17493.11|17413.11|17491.61|17411.61|10
1730280770000|2024-10-30 09:32:50|17493.05|17413.05|17493.08|17413.08|17493.22|17413.22|17493.05|17413.05|10
1730280780000|2024-10-30 09:33:00|17493.06|17413.06|17493.46|17413.46|17493.68|17413.68|17492.86|17412.86|9
1730280790000|2024-10-30 09:33:10|17494.01|17414.01|17492.91|17412.91|17494.01|17414.01|17492.78|17412.78|10
1730280800000|2024-10-30 09:33:20|17493.21|17413.21|17492.97|17412.97|17493.21|17413.21|17492.48|17412.48|10
1730280810000|2024-10-30 09:33:30|17493.1|17413.1|17491.79|17411.79|17493.1|17413.1|17491.79|17411.79|8
1730280820000|2024-10-30 09:33:40|17491.66|17411.66|17492.47|17412.47|17492.54|17412.54|17491.35|17411.35|9
1730280830000|2024-10-30 09:33:50|17491.86|17411.86|17492.03|17412.03|17492.03|17412.03|17490.93|17410.93|10
1730280840000|2024-10-30 09:34:00|17492.08|17412.08|17491.45|17411.45|17492.08|17412.08|17491.28|17411.28|10
1730280850000|2024-10-30 09:34:10|17491.46|17411.46|17492.04|17412.04|17492.04|17412.04|17491.45|17411.45|10
1730280860000|2024-10-30 09:34:20|17492.23|17412.23|17492.73|17412.73|17492.83|17412.83|17492.21|17412.21|10
1730280870000|2024-10-30 09:34:30|17492.68|17412.68|17490.54|17410.54|17492.71|17412.71|17490.46|17410.46|10
1730280880000|2024-10-30 09:34:40|17490.17|17410.17|17492.06|17412.06|17492.3|17412.3|17490.17|17410.17|10
1730280890000|2024-10-30 09:34:50|17491.91|17411.91|17491.15|17411.15|17491.91|17411.91|17491.07|17411.07|9
1730280900000|2024-10-30 09:35:00|17491.21|17411.21|17490.06|17410.06|17491.35|17411.35|17490.06|17410.06|10
1730280910000|2024-10-30 09:35:10|17489.83|17409.83|17489.16|17409.16|17490.1|17410.1|17489.16|17409.16|10
1730280920000|2024-10-30 09:35:20|17488.74|17408.74|17488.79|17408.79|17489.18|17409.18|17488.54|17408.54|10
1730280930000|2024-10-30 09:35:30|17488.95|17408.95|17488.58|17408.58|17489|17409|17487.85|17407.85|10
1730280940000|2024-10-30 09:35:40|17488.33|17408.33|17488.52|17408.52|17488.52|17408.52|17487.5|17407.5|10
1730280950000|2024-10-30 09:35:50|17488.78|17408.78|17489.65|17409.65|17490.22|17410.22|17488.78|17408.78|10
1730280960000|2024-10-30 09:36:00|17489.52|17409.52|17490.15|17410.15|17490.17|17410.17|17489.52|17409.52|10
1730280970000|2024-10-30 09:36:10|17489.78|17409.78|17489.69|17409.69|17489.9|17409.9|17489.47|17409.47|10
1730280980000|2024-10-30 09:36:20|17489.57|17409.57|17488.69|17408.69|17489.57|17409.57|17488.69|17408.69|10
1730280990000|2024-10-30 09:36:30|17488.7|17408.7|17487.67|17407.67|17488.88|17408.88|17487.67|17407.67|7
1730281000000|2024-10-30 09:36:40|17487.37|17407.37|17485.57|17405.57|17487.37|17407.37|17485.57|17405.57|10
1730281010000|2024-10-30 09:36:50|17485.59|17405.59|17485.93|17405.93|17485.96|17405.96|17485.57|17405.57|9
1730281020000|2024-10-30 09:37:00|17485.91|17405.91|17485.02|17405.02|17485.91|17405.91|17484.93|17404.93|8
1730281030000|2024-10-30 09:37:10|17485.08|17405.08|17485.37|17405.37|17485.42|17405.42|17485.08|17405.08|10
1730281040000|2024-10-30 09:37:20|17485.39|17405.39|17486.02|17406.02|17486.02|17406.02|17484.92|17404.92|10
1730281050000|2024-10-30 09:37:30|17485.34|17405.34|17485.87|17405.87|17486.43|17406.43|17485.34|17405.34|9
1730281060000|2024-10-30 09:37:40|17485.61|17405.61|17485.12|17405.12|17485.61|17405.61|17485.06|17405.06|9
1730281070000|2024-10-30 09:37:50|17485.4|17405.4|17485.85|17405.85|17485.89|17405.89|17485.4|17405.4|9
1730281080000|2024-10-30 09:38:00|17485.7|17405.7|17485.52|17405.52|17485.7|17405.7|17485.52|17405.52|8
1730281090000|2024-10-30 09:38:10|17485.66|17405.66|17485.07|17405.07|17485.67|17405.67|17484.59|17404.59|10
1730281100000|2024-10-30 09:38:20|17485.05|17405.05|17485.46|17405.46|17485.56|17405.56|17484.93|17404.93|10
1730281110000|2024-10-30 09:38:30|17485.4|17405.4|17484.16|17404.16|17485.4|17405.4|17484.16|17404.16|10
1730281120000|2024-10-30 09:38:40|17483.54|17403.54|17481.59|17401.59|17483.54|17403.54|17481.59|17401.59|10
1730281130000|2024-10-30 09:38:50|17481.45|17401.45|17481.62|17401.62|17481.62|17401.62|17480.74|17400.74|10
1730281140000|2024-10-30 09:39:00|17481.79|17401.79|17480.39|17400.39|17482.08|17402.08|17480.07|17400.07|10
1730281150000|2024-10-30 09:39:10|17480.64|17400.64|17480.45|17400.45|17480.64|17400.64|17480.4|17400.4|9
1730281160000|2024-10-30 09:39:20|17480.47|17400.47|17480.61|17400.61|17480.61|17400.61|17480.12|17400.12|10
1730281170000|2024-10-30 09:39:30|17480.43|17400.43|17480.46|17400.46|17480.49|17400.49|17480.3|17400.3|10
1730281180000|2024-10-30 09:39:40|17480.42|17400.42|17482.37|17402.37|17482.37|17402.37|17480.42|17400.42|10
1730281190000|2024-10-30 09:39:50|17482.73|17402.73|17483.11|17403.11|17483.15|17403.15|17482.57|17402.57|7
1730281200000|2024-10-30 09:40:00|17483.44|17403.44|17483.34|17403.34|17483.6|17403.6|17483.06|17403.06|10
1730281210000|2024-10-30 09:40:10|17483.5|17403.5|17482.41|17402.41|17483.58|17403.58|17481.55|17401.55|10
1730281220000|2024-10-30 09:40:20|17482.22|17402.22|17481.77|17401.77|17482.55|17402.55|17481.77|17401.77|10
1730281230000|2024-10-30 09:40:30|17481.65|17401.65|17480.29|17400.29|17481.65|17401.65|17480.08|17400.08|10
1730281240000|2024-10-30 09:40:40|17480.26|17400.26|17480.75|17400.75|17480.75|17400.75|17479.68|17399.68|10
1730281250000|2024-10-30 09:40:50|17479.38|17399.38|17478.44|17398.44|17479.38|17399.38|17478.23|17398.23|10
1730281260000|2024-10-30 09:41:00|17478.93|17398.93|17478.93|17398.93|17478.93|17398.93|17477.33|17397.33|10
1730281270000|2024-10-30 09:41:10|17478.97|17398.97|17479.78|17399.78|17480.42|17400.42|17478.97|17398.97|10
1730281280000|2024-10-30 09:41:20|17479.77|17399.77|17480.31|17400.31|17480.31|17400.31|17479.77|17399.77|9
1730281290000|2024-10-30 09:41:30|17480.3|17400.3|17483.35|17403.35|17483.35|17403.35|17480.26|17400.26|10
1730281300000|2024-10-30 09:41:40|17483.72|17403.72|17484.47|17404.47|17484.47|17404.47|17483.72|17403.72|10
1730281310000|2024-10-30 09:41:50|17484.4|17404.4|17485.25|17405.25|17485.25|17405.25|17484.38|17404.38|10
1730281320000|2024-10-30 09:42:00|17485.22|17405.22|17484.07|17404.07|17485.22|17405.22|17484.07|17404.07|9
1730281330000|2024-10-30 09:42:10|17483.84|17403.84|17481.46|17401.46|17483.94|17403.94|17481.46|17401.46|9
1730281340000|2024-10-30 09:42:20|17481.35|17401.35|17479.66|17399.66|17481.35|17401.35|17479.66|17399.66|9
1730281350000|2024-10-30 09:42:30|17479.88|17399.88|17479.96|17399.96|17480.04|17400.04|17479.26|17399.26|10
1730281360000|2024-10-30 09:42:40|17479.41|17399.41|17477.01|17397.01|17479.41|17399.41|17477.01|17397.01|10
1730281370000|2024-10-30 09:42:50|17476.93|17396.93|17475.76|17395.76|17476.93|17396.93|17475.26|17395.26|10
1730281380000|2024-10-30 09:43:00|17475.69|17395.69|17474.34|17394.34|17475.69|17395.69|17474.34|17394.34|8
1730281390000|2024-10-30 09:43:10|17474.49|17394.49|17471.08|17391.08|17474.51|17394.51|17471.08|17391.08|10
1730281400000|2024-10-30 09:43:20|17471.18|17391.18|17469.87|17389.87|17471.21|17391.21|17469.87|17389.87|10
1730281410000|2024-10-30 09:43:30|17469.04|17389.04|17467.56|17387.56|17469.04|17389.04|17467.22|17387.22|10
1730281420000|2024-10-30 09:43:40|17467.69|17387.69|17466.28|17386.28|17467.8|17387.8|17466.28|17386.28|10
1730281430000|2024-10-30 09:43:50|17465.87|17385.87|17465.04|17385.04|17465.87|17385.87|17464.81|17384.81|10
1730281440000|2024-10-30 09:44:00|17465.27|17385.27|17464.81|17384.81|17465.27|17385.27|17464.57|17384.57|10
1730281450000|2024-10-30 09:44:10|17464.74|17384.74|17464.37|17384.37|17465.23|17385.23|17464.37|17384.37|9
1730281460000|2024-10-30 09:44:20|17464.23|17384.23|17461.94|17381.94|17464.26|17384.26|17461.94|17381.94|10
1730281470000|2024-10-30 09:44:30|17461.34|17381.34|17460.75|17380.75|17461.43|17381.43|17460.46|17380.46|10
1730281480000|2024-10-30 09:44:40|17460.58|17380.58|17458.41|17378.41|17460.58|17380.58|17458.41|17378.41|10
1730281490000|2024-10-30 09:44:50|17458.11|17378.11|17457.43|17377.43|17458.11|17378.11|17457.43|17377.43|9
1730281500000|2024-10-30 09:45:00|17457.41|17377.41|17456.83|17376.83|17457.41|17377.41|17456.83|17376.83|8
1730281510000|2024-10-30 09:45:10|17457.09|17377.09|17457.28|17377.28|17457.56|17377.56|17456.88|17376.88|10
1730281520000|2024-10-30 09:45:20|17456.69|17376.69|17456.61|17376.61|17456.69|17376.69|17455.86|17375.86|10
1730281530000|2024-10-30 09:45:30|17456.67|17376.67|17457.65|17377.65|17457.71|17377.71|17456.67|17376.67|9
1730281540000|2024-10-30 09:45:40|17458.02|17378.02|17457.98|17377.98|17458.75|17378.75|17457.98|17377.98|10
1730281550000|2024-10-30 09:45:50|17458.08|17378.08|17457.19|17377.19|17458.22|17378.22|17457.19|17377.19|9
1730281560000|2024-10-30 09:46:00|17457.2|17377.2|17457.02|17377.02|17457.2|17377.2|17456.67|17376.67|10
1730281570000|2024-10-30 09:46:10|17457.36|17377.36|17456.8|17376.8|17457.38|17377.38|17456.8|17376.8|10
1730281580000|2024-10-30 09:46:20|17456.81|17376.81|17457.52|17377.52|17457.6|17377.6|17456.81|17376.81|9
1730281590000|2024-10-30 09:46:30|17457.58|17377.58|17457.53|17377.53|17457.91|17377.91|17457.51|17377.51|10
1730281600000|2024-10-30 09:46:40|17457.65|17377.65|17457.8|17377.8|17457.8|17377.8|17457.65|17377.65|9
1730281610000|2024-10-30 09:46:50|17457.78|17377.78|17457.87|17377.87|17458.09|17378.09|17457.78|17377.78|10
1730281620000|2024-10-30 09:47:00|17457.77|17377.77|17459.43|17379.43|17459.43|17379.43|17457.52|17377.52|10
1730281630000|2024-10-30 09:47:10|17459.5|17379.5|17459.35|17379.35|17459.54|17379.54|17459.2|17379.2|10
1730281640000|2024-10-30 09:47:20|17459.43|17379.43|17457.62|17377.62|17459.73|17379.73|17457.12|17377.12|10
1730281650000|2024-10-30 09:47:30|17457.21|17377.21|17457.31|17377.31|17457.39|17377.39|17457.1|17377.1|8
1730281660000|2024-10-30 09:47:40|17457.38|17377.38|17456.87|17376.87|17457.44|17377.44|17456.87|17376.87|8
1730281670000|2024-10-30 09:47:50|17456.84|17376.84|17457.16|17377.16|17457.3|17377.3|17456.79|17376.79|10
1730281680000|2024-10-30 09:48:00|17457.11|17377.11|17457.04|17377.04|17457.11|17377.11|17456.68|17376.68|10
1730281690000|2024-10-30 09:48:10|17457.22|17377.22|17456.74|17376.74|17457.35|17377.35|17456.74|17376.74|8
1730281700000|2024-10-30 09:48:20|17456.65|17376.65|17454.9|17374.9|17456.65|17376.65|17453.63|17373.63|10
1730281710000|2024-10-30 09:48:30|17454.87|17374.87|17456.5|17376.5|17456.5|17376.5|17454.74|17374.74|9
1730281720000|2024-10-30 09:48:40|17456.49|17376.49|17458.36|17378.36|17458.36|17378.36|17456.49|17376.49|9
1730281730000|2024-10-30 09:48:50|17458.64|17378.64|17459.24|17379.24|17459.66|17379.66|17458.64|17378.64|10
1730281740000|2024-10-30 09:49:00|17459.62|17379.62|17456.87|17376.87|17459.62|17379.62|17456.87|17376.87|10
1730281750000|2024-10-30 09:49:10|17456.64|17376.64|17454.4|17374.4|17456.64|17376.64|17454.4|17374.4|9
1730281760000|2024-10-30 09:49:20|17454.17|17374.17|17455.89|17375.89|17455.89|17375.89|17454.13|17374.13|10
1730281770000|2024-10-30 09:49:30|17455.42|17375.42|17455.93|17375.93|17455.99|17375.99|17455.42|17375.42|10
1730281780000|2024-10-30 09:49:40|17455.86|17375.86|17455.52|17375.52|17456.13|17376.13|17455.52|17375.52|10
1730281790000|2024-10-30 09:49:50|17455.45|17375.45|17455.59|17375.59|17455.6|17375.6|17455|17375|9
1730281800000|2024-10-30 09:50:00|17455.57|17375.57|17455.66|17375.66|17455.66|17375.66|17455.2|17375.2|8
1730281810000|2024-10-30 09:50:10|17455.64|17375.64|17458.59|17378.59|17458.59|17378.59|17455.43|17375.43|9
1730281820000|2024-10-30 09:50:20|17458.8|17378.8|17462.46|17382.46|17462.61|17382.61|17458.8|17378.8|9
1730281830000|2024-10-30 09:50:30|17462.18|17382.18|17463.78|17383.78|17463.78|17383.78|17462.1|17382.1|10
1730281840000|2024-10-30 09:50:40|17463.54|17383.54|17464.82|17384.82|17465.15|17385.15|17463.45|17383.45|10
1730281850000|2024-10-30 09:50:50|17464.87|17384.87|17468.47|17388.47|17468.47|17388.47|17464.87|17384.87|10
1730281860000|2024-10-30 09:51:00|17468.54|17388.54|17466.91|17386.91|17468.54|17388.54|17466.86|17386.86|10
1730281870000|2024-10-30 09:51:10|17467.04|17387.04|17467.06|17387.06|17467.43|17387.43|17466.87|17386.87|10
1730281880000|2024-10-30 09:51:20|17467.12|17387.12|17467.95|17387.95|17467.99|17387.99|17467.12|17387.12|10
1730281890000|2024-10-30 09:51:30|17467.91|17387.91|17468.13|17388.13|17468.15|17388.15|17467.91|17387.91|9
1730281900000|2024-10-30 09:51:40|17468.18|17388.18|17468.83|17388.83|17468.83|17388.83|17467.88|17387.88|9
1730281910000|2024-10-30 09:51:50|17468.91|17388.91|17469.03|17389.03|17469.05|17389.05|17468.77|17388.77|10
1730281920000|2024-10-30 09:52:00|17469.04|17389.04|17469.53|17389.53|17469.6|17389.6|17468.98|17388.98|10
1730281930000|2024-10-30 09:52:10|17469.64|17389.64|17469.71|17389.71|17469.87|17389.87|17469.64|17389.64|10
1730281940000|2024-10-30 09:52:20|17469.6|17389.6|17473.69|17393.69|17473.69|17393.69|17469.6|17389.6|9
1730281950000|2024-10-30 09:52:30|17473.6|17393.6|17476.68|17396.68|17476.77|17396.77|17473.6|17393.6|9
1730281960000|2024-10-30 09:52:40|17476.5|17396.5|17479.42|17399.42|17479.42|17399.42|17476.5|17396.5|10
1730281970000|2024-10-30 09:52:50|17478.79|17398.79|17480.86|17400.86|17480.97|17400.97|17478.79|17398.79|10
1730281980000|2024-10-30 09:53:00|17481.23|17401.23|17478.05|17398.05|17481.23|17401.23|17478.05|17398.05|10
1730281990000|2024-10-30 09:53:10|17477.67|17397.67|17477.39|17397.39|17478.98|17398.98|17477.39|17397.39|10
1730282000000|2024-10-30 09:53:20|17474.99|17394.99|17473.69|17393.69|17475.03|17395.03|17473.69|17393.69|10
1730282010000|2024-10-30 09:53:30|17473.78|17393.78|17472.47|17392.47|17473.88|17393.88|17472.47|17392.47|10
1730282020000|2024-10-30 09:53:40|17472.44|17392.44|17469.66|17389.66|17472.44|17392.44|17469.66|17389.66|10
1730282030000|2024-10-30 09:53:50|17470|17390|17477.8|17397.8|17477.8|17397.8|17469.03|17389.03|10
1730282040000|2024-10-30 09:54:00|17478.25|17398.25|17481.91|17401.91|17481.91|17401.91|17478.25|17398.25|10
1730282050000|2024-10-30 09:54:10|17481.9|17401.9|17484.17|17404.17|17484.17|17404.17|17481.9|17401.9|10
1730282060000|2024-10-30 09:54:20|17484.24|17404.24|17485.78|17405.78|17485.85|17405.85|17484.24|17404.24|10
1730282070000|2024-10-30 09:54:30|17485.53|17405.53|17485.91|17405.91|17487.06|17407.06|17485.53|17405.53|10
1730282080000|2024-10-30 09:54:40|17485.53|17405.53|17484.81|17404.81|17485.69|17405.69|17484.66|17404.66|9
1730282090000|2024-10-30 09:54:50|17485.4|17405.4|17485.26|17405.26|17485.48|17405.48|17485.1|17405.1|7
1730282100000|2024-10-30 09:55:00|17485.67|17405.67|17491.03|17411.03|17491.03|17411.03|17485.31|17405.31|10
1730282110000|2024-10-30 09:55:10|17491.75|17411.75|17491.75|17411.75|17493.23|17413.23|17491.75|17411.75|9
1730282120000|2024-10-30 09:55:20|17491.69|17411.69|17488.8|17408.8|17491.69|17411.69|17488.8|17408.8|9
1730282130000|2024-10-30 09:55:30|17488.7|17408.7|17489.15|17409.15|17489.15|17409.15|17487.44|17407.44|10
1730282140000|2024-10-30 09:55:40|17489.08|17409.08|17489.9|17409.9|17489.9|17409.9|17489.08|17409.08|9
1730282150000|2024-10-30 09:55:50|17489.91|17409.91|17489.94|17409.94|17489.94|17409.94|17489.53|17409.53|10
1730282160000|2024-10-30 09:56:00|17490.77|17410.77|17491.03|17411.03|17493.56|17413.56|17490.73|17410.73|9
1730282170000|2024-10-30 09:56:10|17491.27|17411.27|17490.47|17410.47|17491.27|17411.27|17490.34|17410.34|10
1730282180000|2024-10-30 09:56:20|17490|17410|17491.73|17411.73|17491.73|17411.73|17490|17410|10
1730282190000|2024-10-30 09:56:30|17491.64|17411.64|17492.2|17412.2|17492.42|17412.42|17491.64|17411.64|10
1730282200000|2024-10-30 09:56:40|17492.23|17412.23|17492.14|17412.14|17492.34|17412.34|17491.89|17411.89|10
1730282210000|2024-10-30 09:56:50|17491.5|17411.5|17491.94|17411.94|17492.17|17412.17|17491.5|17411.5|10
1730282220000|2024-10-30 09:57:00|17491.84|17411.84|17489.85|17409.85|17491.84|17411.84|17489.6|17409.6|9
1730282230000|2024-10-30 09:57:10|17489.78|17409.78|17488.83|17408.83|17489.78|17409.78|17486.99|17406.99|10
1730282240000|2024-10-30 09:57:20|17487.61|17407.61|17486.19|17406.19|17487.61|17407.61|17486.19|17406.19|10
1730282250000|2024-10-30 09:57:30|17486.16|17406.16|17486.56|17406.56|17486.56|17406.56|17485.66|17405.66|9
1730282260000|2024-10-30 09:57:40|17486.6|17406.6|17488.26|17408.26|17488.98|17408.98|17486.6|17406.6|8
1730282270000|2024-10-30 09:57:50|17488.23|17408.23|17491.33|17411.33|17491.33|17411.33|17488.23|17408.23|10
1730282280000|2024-10-30 09:58:00|17491.49|17411.49|17493.16|17413.16|17493.16|17413.16|17491.49|17411.49|10
1730282290000|2024-10-30 09:58:10|17493.46|17413.46|17493.56|17413.56|17493.73|17413.73|17493.18|17413.18|10
1730282300000|2024-10-30 09:58:20|17493.4|17413.4|17493.26|17413.26|17493.57|17413.57|17492.26|17412.26|10
1730282310000|2024-10-30 09:58:30|17493.34|17413.34|17494.43|17414.43|17494.43|17414.43|17493.29|17413.29|10
1730282320000|2024-10-30 09:58:40|17492.56|17412.56|17492.61|17412.61|17492.65|17412.65|17492.47|17412.47|8
1730282330000|2024-10-30 09:58:50|17493.46|17413.46|17497.54|17417.54|17497.54|17417.54|17493.46|17413.46|10
1730282340000|2024-10-30 09:59:00|17497.98|17417.98|17499.21|17419.21|17499.21|17419.21|17497.72|17417.72|10
1730282350000|2024-10-30 09:59:10|17499.35|17419.35|17500.23|17420.23|17500.23|17420.23|17499.35|17419.35|9
1730282360000|2024-10-30 09:59:20|17500.55|17420.55|17500.46|17420.46|17500.78|17420.78|17500.3|17420.3|8
1730282370000|2024-10-30 09:59:30|17500.74|17420.74|17499.9|17419.9|17500.74|17420.74|17499.9|17419.9|10
1730282380000|2024-10-30 09:59:40|17500.62|17420.62|17500.63|17420.63|17500.63|17420.63|17500.13|17420.13|10
1730282390000|2024-10-30 09:59:50|17500.91|17420.91|17500.45|17420.45|17501.3|17421.3|17500.45|17420.45|9
1730282400000|2024-10-30 10:00:00|17500.48|17420.48|17499.49|17419.49|17500.69|17420.69|17499.49|17419.49|9
1730282410000|2024-10-30 10:00:10|17498.82|17418.82|17498.59|17418.59|17499.11|17419.11|17498.52|17418.52|10
1730282420000|2024-10-30 10:00:20|17498.61|17418.61|17497.67|17417.67|17498.61|17418.61|17497.4|17417.4|9
1730282430000|2024-10-30 10:00:30|17497.72|17417.72|17496.02|17416.02|17497.96|17417.96|17496.02|17416.02|9
1730282440000|2024-10-30 10:00:40|17495.68|17415.68|17496.46|17416.46|17496.55|17416.55|17495.68|17415.68|10
1730282450000|2024-10-30 10:00:50|17496.92|17416.92|17497.67|17417.67|17497.67|17417.67|17496.92|17416.92|10
1730282460000|2024-10-30 10:01:00|17497.73|17417.73|17499.39|17419.39|17499.39|17419.39|17497.23|17417.23|10
1730282470000|2024-10-30 10:01:10|17499.41|17419.41|17499.74|17419.74|17499.86|17419.86|17499.37|17419.37|10
1730282480000|2024-10-30 10:01:20|17499.79|17419.79|17499.51|17419.51|17500.01|17420.01|17499.22|17419.22|10
1730282490000|2024-10-30 10:01:30|17500.06|17420.06|17499.09|17419.09|17500.11|17420.11|17499.01|17419.01|10
1730282500000|2024-10-30 10:01:40|17499.39|17419.39|17498.53|17418.53|17499.44|17419.44|17498.53|17418.53|9
1730282510000|2024-10-30 10:01:50|17497.66|17417.66|17497.11|17417.11|17497.66|17417.66|17497.09|17417.09|9
1730282520000|2024-10-30 10:02:00|17496.87|17416.87|17496.37|17416.37|17497.66|17417.66|17496.33|17416.33|9
1730282530000|2024-10-30 10:02:10|17496.49|17416.49|17495.95|17415.95|17497.22|17417.22|17495.95|17415.95|10
1730282540000|2024-10-30 10:02:20|17495.89|17415.89|17496.57|17416.57|17496.59|17416.59|17495.59|17415.59|10
1730282550000|2024-10-30 10:02:30|17496.62|17416.62|17497.22|17417.22|17497.31|17417.31|17496.41|17416.41|10
1730282560000|2024-10-30 10:02:40|17497.49|17417.49|17498.07|17418.07|17498.22|17418.22|17497.49|17417.49|9
1730282570000|2024-10-30 10:02:50|17498.06|17418.06|17498.97|17418.97|17499.15|17419.15|17498.05|17418.05|10
1730282580000|2024-10-30 10:03:00|17498.99|17418.99|17499.47|17419.47|17499.52|17419.52|17498.81|17418.81|10
1730282590000|2024-10-30 10:03:10|17499.52|17419.52|17499.41|17419.41|17499.59|17419.59|17499.32|17419.32|10
1730282600000|2024-10-30 10:03:20|17499.42|17419.42|17497.86|17417.86|17499.49|17419.49|17497.86|17417.86|10
1730282610000|2024-10-30 10:03:30|17497.72|17417.72|17497.55|17417.55|17497.72|17417.72|17497.38|17417.38|7
1730282620000|2024-10-30 10:03:40|17497.69|17417.69|17494.49|17414.49|17497.69|17417.69|17494.49|17414.49|10
1730282630000|2024-10-30 10:03:50|17494.62|17414.62|17492.55|17412.55|17494.62|17414.62|17492.55|17412.55|9
1730282640000|2024-10-30 10:04:00|17492.29|17412.29|17491.05|17411.05|17492.29|17412.29|17491.05|17411.05|9
1730282650000|2024-10-30 10:04:10|17490.89|17410.89|17490.59|17410.59|17490.89|17410.89|17490.51|17410.51|7
1730282660000|2024-10-30 10:04:20|17490.31|17410.31|17491.47|17411.47|17491.65|17411.65|17490.31|17410.31|8
1730282670000|2024-10-30 10:04:30|17491.46|17411.46|17489.8|17409.8|17491.46|17411.46|17489.8|17409.8|10
1730282680000|2024-10-30 10:04:40|17488.64|17408.64|17487.15|17407.15|17488.64|17408.64|17487.15|17407.15|10
1730282690000|2024-10-30 10:04:50|17487.17|17407.17|17486.93|17406.93|17487.17|17407.17|17486.93|17406.93|10
1730282700000|2024-10-30 10:05:00|17486.35|17406.35|17486.2|17406.2|17487.16|17407.16|17486.18|17406.18|10
1730282710000|2024-10-30 10:05:10|17485.75|17405.75|17485.17|17405.17|17485.75|17405.75|17485.17|17405.17|10
1730282720000|2024-10-30 10:05:20|17484.84|17404.84|17483.34|17403.34|17484.84|17404.84|17483.34|17403.34|10
1730282730000|2024-10-30 10:05:30|17483.31|17403.31|17481.51|17401.51|17483.31|17403.31|17481.51|17401.51|10
1730282740000|2024-10-30 10:05:40|17481.2|17401.2|17479.69|17399.69|17481.2|17401.2|17479.69|17399.69|8
1730282750000|2024-10-30 10:05:50|17479.71|17399.71|17480.39|17400.39|17480.39|17400.39|17479.27|17399.27|10
1730282760000|2024-10-30 10:06:00|17480.32|17400.32|17482.94|17402.94|17482.94|17402.94|17480.32|17400.32|10
1730282770000|2024-10-30 10:06:10|17482.42|17402.42|17475.36|17395.36|17482.42|17402.42|17475.36|17395.36|10
1730282780000|2024-10-30 10:06:20|17473.83|17393.83|17472.25|17392.25|17473.83|17393.83|17472.25|17392.25|10
1730282790000|2024-10-30 10:06:30|17471.88|17391.88|17470.75|17390.75|17472.57|17392.57|17470.75|17390.75|10
1730282800000|2024-10-30 10:06:40|17470.82|17390.82|17469.19|17389.19|17470.89|17390.89|17468.97|17388.97|10
1730282810000|2024-10-30 10:06:50|17469.12|17389.12|17469.1|17389.1|17469.19|17389.19|17468.77|17388.77|9
1730282820000|2024-10-30 10:07:00|17469.2|17389.2|17469.01|17389.01|17469.84|17389.84|17469.01|17389.01|10
1730282830000|2024-10-30 10:07:10|17468.85|17388.85|17468.82|17388.82|17468.85|17388.85|17468.23|17388.23|10
1730282840000|2024-10-30 10:07:20|17468.97|17388.97|17469.03|17389.03|17469.45|17389.45|17468.97|17388.97|10
1730282850000|2024-10-30 10:07:30|17468.96|17388.96|17464.86|17384.86|17468.96|17388.96|17464.74|17384.74|10
1730282860000|2024-10-30 10:07:40|17464.44|17384.44|17462.48|17382.48|17464.44|17384.44|17462.48|17382.48|10
1730282870000|2024-10-30 10:07:50|17462.53|17382.53|17464.24|17384.24|17464.24|17384.24|17462.52|17382.52|10
1730282880000|2024-10-30 10:08:00|17464.51|17384.51|17463.17|17383.17|17464.71|17384.71|17463.17|17383.17|8
1730282890000|2024-10-30 10:08:10|17462.93|17382.93|17462.27|17382.27|17462.96|17382.96|17462.22|17382.22|10
1730282900000|2024-10-30 10:08:20|17462.32|17382.32|17462.76|17382.76|17463.32|17383.32|17462.32|17382.32|10
1730282910000|2024-10-30 10:08:30|17462.74|17382.74|17463.38|17383.38|17463.66|17383.66|17462.72|17382.72|10
1730282920000|2024-10-30 10:08:40|17463.64|17383.64|17463.7|17383.7|17463.92|17383.92|17462.12|17382.12|10
1730282930000|2024-10-30 10:08:50|17463.47|17383.47|17463.13|17383.13|17463.63|17383.63|17463.13|17383.13|10
1730282940000|2024-10-30 10:09:00|17463.1|17383.1|17466.43|17386.43|17466.43|17386.43|17463.1|17383.1|10
1730282950000|2024-10-30 10:09:10|17467.05|17387.05|17467.28|17387.28|17468.4|17388.4|17467.05|17387.05|10
1730282960000|2024-10-30 10:09:20|17467.47|17387.47|17467.8|17387.8|17467.96|17387.96|17467.47|17387.47|10
1730282970000|2024-10-30 10:09:30|17467.88|17387.88|17465.55|17385.55|17467.88|17387.88|17465.55|17385.55|10
1730282980000|2024-10-30 10:09:40|17465.26|17385.26|17464.27|17384.27|17465.77|17385.77|17464.09|17384.09|10
1730282990000|2024-10-30 10:09:50|17463.85|17383.85|17466.17|17386.17|17466.17|17386.17|17463.85|17383.85|10
1730283000000|2024-10-30 10:10:00|17467.53|17387.53|17471.03|17391.03|17471.03|17391.03|17467.52|17387.52|10
1730283010000|2024-10-30 10:10:10|17471.25|17391.25|17476.32|17396.32|17476.32|17396.32|17471.25|17391.25|10
1730283020000|2024-10-30 10:10:20|17476.48|17396.48|17481.66|17401.66|17481.66|17401.66|17476.44|17396.44|10
1730283030000|2024-10-30 10:10:30|17483.33|17403.33|17484.53|17404.53|17485.25|17405.25|17483.33|17403.33|10
1730283040000|2024-10-30 10:10:40|17484.61|17404.61|17485.91|17405.91|17486.22|17406.22|17484.61|17404.61|10
1730283050000|2024-10-30 10:10:50|17486.06|17406.06|17493.43|17413.43|17493.6|17413.6|17486.06|17406.06|10
1730283060000|2024-10-30 10:11:00|17493.66|17413.66|17494.43|17414.43|17495.8|17415.8|17493.66|17413.66|9
1730283070000|2024-10-30 10:11:10|17494.2|17414.2|17492.72|17412.72|17494.2|17414.2|17492.72|17412.72|10
1730283080000|2024-10-30 10:11:20|17492.64|17412.64|17490.38|17410.38|17492.64|17412.64|17490.38|17410.38|9
1730283090000|2024-10-30 10:11:30|17490.74|17410.74|17490.73|17410.73|17490.78|17410.78|17490.62|17410.62|9
1730283100000|2024-10-30 10:11:40|17490.83|17410.83|17492.22|17412.22|17492.22|17412.22|17490.83|17410.83|10
1730283110000|2024-10-30 10:11:50|17492.06|17412.06|17492.93|17412.93|17492.93|17412.93|17492.02|17412.02|9
1730283120000|2024-10-30 10:12:00|17493.28|17413.28|17494.94|17414.94|17494.94|17414.94|17493.28|17413.28|10
1730283130000|2024-10-30 10:12:10|17495.29|17415.29|17496.73|17416.73|17496.97|17416.97|17495.29|17415.29|10
1730283140000|2024-10-30 10:12:20|17497.11|17417.11|17499.47|17419.47|17499.66|17419.66|17497.11|17417.11|10
1730283150000|2024-10-30 10:12:30|17499.8|17419.8|17499.98|17419.98|17500.03|17420.03|17499.67|17419.67|10
1730283160000|2024-10-30 10:12:40|17500|17420|17499.6|17419.6|17500.05|17420.05|17499.58|17419.58|8
1730283170000|2024-10-30 10:12:50|17499.45|17419.45|17497.9|17417.9|17499.45|17419.45|17497.9|17417.9|9
1730283180000|2024-10-30 10:13:00|17497.23|17417.23|17497.48|17417.48|17497.92|17417.92|17496.92|17416.92|10
1730283190000|2024-10-30 10:13:10|17497.28|17417.28|17494.54|17414.54|17497.32|17417.32|17494.54|17414.54|10
1730283200000|2024-10-30 10:13:20|17494.51|17414.51|17494.41|17414.41|17494.55|17414.55|17494.02|17414.02|9
1730283210000|2024-10-30 10:13:30|17494.94|17414.94|17495.46|17415.46|17495.72|17415.72|17494.94|17414.94|10
1730283220000|2024-10-30 10:13:40|17495.4|17415.4|17495.94|17415.94|17495.94|17415.94|17495.4|17415.4|10
1730283230000|2024-10-30 10:13:50|17496.06|17416.06|17496.04|17416.04|17496.1|17416.1|17495.83|17415.83|10
1730283240000|2024-10-30 10:14:00|17496.14|17416.14|17497.15|17417.15|17497.33|17417.33|17496.14|17416.14|10
1730283250000|2024-10-30 10:14:10|17497.13|17417.13|17499.15|17419.15|17499.31|17419.31|17497.13|17417.13|10
1730283260000|2024-10-30 10:14:20|17499.16|17419.16|17499.72|17419.72|17499.72|17419.72|17499.16|17419.16|10
1730283270000|2024-10-30 10:14:30|17499.39|17419.39|17500.06|17420.06|17500.06|17420.06|17499.39|17419.39|10
1730283280000|2024-10-30 10:14:40|17500.08|17420.08|17501.19|17421.19|17501.19|17421.19|17499.98|17419.98|10
1730283290000|2024-10-30 10:14:50|17501.55|17421.55|17501.16|17421.16|17501.76|17421.76|17501.16|17421.16|10
1730283300000|2024-10-30 10:15:00|17501.19|17421.19|17500.25|17420.25|17501.19|17421.19|17500|17420|9
1730283310000|2024-10-30 10:15:10|17500.03|17420.03|17493.52|17413.52|17500.21|17420.21|17493.52|17413.52|10
1730283320000|2024-10-30 10:15:20|17493.56|17413.56|17491.01|17411.01|17493.56|17413.56|17491.01|17411.01|10
1730283330000|2024-10-30 10:15:30|17490.69|17410.69|17489.78|17409.78|17490.69|17410.69|17489.5|17409.5|10
1730283340000|2024-10-30 10:15:40|17489.97|17409.97|17489.2|17409.2|17489.97|17409.97|17489.18|17409.18|10
1730283350000|2024-10-30 10:15:50|17489.39|17409.39|17488.16|17408.16|17489.55|17409.55|17488.16|17408.16|10
1730283360000|2024-10-30 10:16:00|17488.13|17408.13|17488.39|17408.39|17488.39|17408.39|17488.03|17408.03|9
1730283370000|2024-10-30 10:16:10|17488.12|17408.12|17487.39|17407.39|17488.37|17408.37|17487.27|17407.27|8
1730283380000|2024-10-30 10:16:20|17487.67|17407.67|17487.49|17407.49|17487.67|17407.67|17487.35|17407.35|10
1730283390000|2024-10-30 10:16:30|17487.56|17407.56|17489.45|17409.45|17490.15|17410.15|17487.56|17407.56|10
1730283400000|2024-10-30 10:16:40|17489.04|17409.04|17482.05|17402.05|17489.04|17409.04|17482.05|17402.05|10
1730283410000|2024-10-30 10:16:50|17481.55|17401.55|17478.31|17398.31|17481.55|17401.55|17478.29|17398.29|9
1730283420000|2024-10-30 10:17:00|17478.32|17398.32|17477.66|17397.66|17478.92|17398.92|17477.66|17397.66|9
1730283430000|2024-10-30 10:17:10|17477.24|17397.24|17476.64|17396.64|17477.24|17397.24|17476.48|17396.48|10
1730283440000|2024-10-30 10:17:20|17476.63|17396.63|17476.76|17396.76|17476.8|17396.8|17475.72|17395.72|10
1730283450000|2024-10-30 10:17:30|17476.79|17396.79|17475.97|17395.97|17477.68|17397.68|17475.53|17395.53|10
1730283460000|2024-10-30 10:17:40|17476.09|17396.09|17475.67|17395.67|17476.18|17396.18|17475.62|17395.62|10
1730283470000|2024-10-30 10:17:50|17475.7|17395.7|17476.92|17396.92|17476.92|17396.92|17475.36|17395.36|9
1730283480000|2024-10-30 10:18:00|17476.88|17396.88|17476.9|17396.9|17477.21|17397.21|17476.86|17396.86|9
1730283490000|2024-10-30 10:18:10|17476.86|17396.86|17474.73|17394.73|17476.86|17396.86|17474.73|17394.73|10
1730283500000|2024-10-30 10:18:20|17474.6|17394.6|17474.74|17394.74|17475.31|17395.31|17474.44|17394.44|10
1730283510000|2024-10-30 10:18:30|17474.99|17394.99|17476.25|17396.25|17476.25|17396.25|17474.99|17394.99|10
1730283520000|2024-10-30 10:18:40|17476.54|17396.54|17476.72|17396.72|17476.89|17396.89|17476.48|17396.48|8
1730283530000|2024-10-30 10:18:50|17476.7|17396.7|17476.47|17396.47|17476.82|17396.82|17476.45|17396.45|10
1730283540000|2024-10-30 10:19:00|17476.48|17396.48|17475.92|17395.92|17476.58|17396.58|17475.92|17395.92|10
1730283550000|2024-10-30 10:19:10|17475.89|17395.89|17475.32|17395.32|17475.89|17395.89|17475.32|17395.32|10
1730283560000|2024-10-30 10:19:20|17475.14|17395.14|17475.29|17395.29|17475.29|17395.29|17475.12|17395.12|9
1730283570000|2024-10-30 10:19:30|17475.23|17395.23|17475.6|17395.6|17475.6|17395.6|17475.07|17395.07|9
1730283580000|2024-10-30 10:19:40|17475.74|17395.74|17477.52|17397.52|17477.52|17397.52|17475.74|17395.74|10
1730283590000|2024-10-30 10:19:50|17477.44|17397.44|17477.29|17397.29|17477.44|17397.44|17476.69|17396.69|10
1730283600000|2024-10-30 10:20:00|17477.35|17397.35|17476.79|17396.79|17477.35|17397.35|17476.79|17396.79|10
1730283610000|2024-10-30 10:20:10|17476.82|17396.82|17480.46|17400.46|17480.46|17400.46|17476.65|17396.65|9
1730283620000|2024-10-30 10:20:20|17480.59|17400.59|17480.8|17400.8|17480.8|17400.8|17480.48|17400.48|10
1730283630000|2024-10-30 10:20:30|17480.87|17400.87|17479.56|17399.56|17480.87|17400.87|17479.56|17399.56|10
1730283640000|2024-10-30 10:20:40|17479.52|17399.52|17479.8|17399.8|17479.93|17399.93|17479.4|17399.4|8
1730283650000|2024-10-30 10:20:50|17479.66|17399.66|17480.28|17400.28|17480.29|17400.29|17479.66|17399.66|8
1730283660000|2024-10-30 10:21:00|17480.27|17400.27|17479.78|17399.78|17480.27|17400.27|17478.53|17398.53|10
1730283670000|2024-10-30 10:21:10|17479.84|17399.84|17480.65|17400.65|17480.89|17400.89|17479.84|17399.84|10
1730283680000|2024-10-30 10:21:20|17480.78|17400.78|17482.57|17402.57|17483.05|17403.05|17480.78|17400.78|10
1730283690000|2024-10-30 10:21:30|17482.52|17402.52|17484.91|17404.91|17484.91|17404.91|17482.39|17402.39|10
1730283700000|2024-10-30 10:21:40|17484.81|17404.81|17486.55|17406.55|17486.86|17406.86|17484.81|17404.81|10
1730283710000|2024-10-30 10:21:50|17486.58|17406.58|17487.03|17407.03|17487.15|17407.15|17486.57|17406.57|9
1730283720000|2024-10-30 10:22:00|17487.06|17407.06|17490.5|17410.5|17490.5|17410.5|17487.06|17407.06|10
1730283730000|2024-10-30 10:22:10|17490.61|17410.61|17489.01|17409.01|17490.61|17410.61|17489.01|17409.01|10
1730283740000|2024-10-30 10:22:20|17488.67|17408.67|17488.59|17408.59|17488.98|17408.98|17488.16|17408.16|10
1730283750000|2024-10-30 10:22:30|17487.24|17407.24|17481.59|17401.59|17487.24|17407.24|17481.59|17401.59|9
1730283760000|2024-10-30 10:22:40|17481.27|17401.27|17481.86|17401.86|17481.86|17401.86|17481.03|17401.03|10
1730283770000|2024-10-30 10:22:50|17482.35|17402.35|17481.95|17401.95|17482.35|17402.35|17481.95|17401.95|10
1730283780000|2024-10-30 10:23:00|17482.07|17402.07|17481.22|17401.22|17482.07|17402.07|17481.22|17401.22|10
1730283790000|2024-10-30 10:23:10|17480.72|17400.72|17479.47|17399.47|17480.72|17400.72|17479.47|17399.47|10
1730283800000|2024-10-30 10:23:20|17479.29|17399.29|17478.82|17398.82|17479.7|17399.7|17478.48|17398.48|9
1730283810000|2024-10-30 10:23:30|17478.95|17398.95|17479.2|17399.2|17479.24|17399.24|17478.63|17398.63|9
1730283820000|2024-10-30 10:23:40|17479.11|17399.11|17478.04|17398.04|17479.7|17399.7|17477.91|17397.91|10
1730283830000|2024-10-30 10:23:50|17478|17398|17477.74|17397.74|17478|17398|17477.42|17397.42|9
1730283840000|2024-10-30 10:24:00|17477.55|17397.55|17474.75|17394.75|17477.55|17397.55|17474.75|17394.75|10
1730283850000|2024-10-30 10:24:10|17474.74|17394.74|17475.45|17395.45|17475.45|17395.45|17473.65|17393.65|10
1730283860000|2024-10-30 10:24:20|17475.56|17395.56|17475.79|17395.79|17476.16|17396.16|17475.52|17395.52|9
1730283870000|2024-10-30 10:24:30|17475.8|17395.8|17475.74|17395.74|17477.97|17397.97|17475.4|17395.4|9
1730283880000|2024-10-30 10:24:40|17475.8|17395.8|17474.33|17394.33|17476.05|17396.05|17474.33|17394.33|10
1730283890000|2024-10-30 10:24:50|17474.32|17394.32|17473.83|17393.83|17474.7|17394.7|17473.83|17393.83|10
1730283900000|2024-10-30 10:25:00|17473.8|17393.8|17472.88|17392.88|17473.8|17393.8|17472.57|17392.57|10
1730283910000|2024-10-30 10:25:10|17472.81|17392.81|17472.09|17392.09|17472.81|17392.81|17472.09|17392.09|9
1730283920000|2024-10-30 10:25:20|17472.01|17392.01|17471.84|17391.84|17472.4|17392.4|17471.83|17391.83|9
1730283930000|2024-10-30 10:25:30|17471.66|17391.66|17471.61|17391.61|17471.66|17391.66|17471|17391|10
1730283940000|2024-10-30 10:25:40|17471.11|17391.11|17471.52|17391.52|17471.52|17391.52|17470.89|17390.89|9
1730283950000|2024-10-30 10:25:50|17471.82|17391.82|17472.11|17392.11|17472.23|17392.23|17471.53|17391.53|10
1730283960000|2024-10-30 10:26:00|17471.86|17391.86|17472.16|17392.16|17472.17|17392.17|17471.33|17391.33|9
1730283970000|2024-10-30 10:26:10|17472.17|17392.17|17471.52|17391.52|17472.17|17392.17|17471.52|17391.52|9
1730283980000|2024-10-30 10:26:20|17471.53|17391.53|17471.52|17391.52|17471.79|17391.79|17471.47|17391.47|10
1730283990000|2024-10-30 10:26:30|17471.51|17391.51|17468.63|17388.63|17471.51|17391.51|17468.63|17388.63|10
1730284000000|2024-10-30 10:26:40|17468.55|17388.55|17466.5|17386.5|17468.55|17388.55|17466.5|17386.5|10
1730284010000|2024-10-30 10:26:50|17466.48|17386.48|17466.26|17386.26|17466.48|17386.48|17466.2|17386.2|9
1730284020000|2024-10-30 10:27:00|17466.43|17386.43|17467.87|17387.87|17468.3|17388.3|17466.43|17386.43|10
1730284030000|2024-10-30 10:27:10|17468.08|17388.08|17469.83|17389.83|17469.83|17389.83|17467.96|17387.96|10
1730284040000|2024-10-30 10:27:20|17469.89|17389.89|17470.21|17390.21|17470.21|17390.21|17469.63|17389.63|10
1730284050000|2024-10-30 10:27:30|17470.33|17390.33|17470.47|17390.47|17470.79|17390.79|17470.28|17390.28|10
1730284060000|2024-10-30 10:27:40|17470.37|17390.37|17471.82|17391.82|17471.82|17391.82|17469.77|17389.77|10
1730284070000|2024-10-30 10:27:50|17471.43|17391.43|17470.7|17390.7|17471.43|17391.43|17470.7|17390.7|9
1730284080000|2024-10-30 10:28:00|17470.58|17390.58|17469.72|17389.72|17470.58|17390.58|17469.72|17389.72|9
1730284090000|2024-10-30 10:28:10|17469.89|17389.89|17469.59|17389.59|17470.43|17390.43|17469.58|17389.58|10
1730284100000|2024-10-30 10:28:20|17469.53|17389.53|17471.06|17391.06|17471.2|17391.2|17469.53|17389.53|10
1730284110000|2024-10-30 10:28:30|17471.11|17391.11|17471.06|17391.06|17471.25|17391.25|17471.02|17391.02|9
1730284120000|2024-10-30 10:28:40|17471.17|17391.17|17471.67|17391.67|17471.69|17391.69|17471.13|17391.13|10
1730284130000|2024-10-30 10:28:50|17471.7|17391.7|17473.15|17393.15|17473.18|17393.18|17471.7|17391.7|9
1730284140000|2024-10-30 10:29:00|17473.04|17393.04|17473.72|17393.72|17473.72|17393.72|17473.04|17393.04|8
1730284150000|2024-10-30 10:29:10|17475.23|17395.23|17474.94|17394.94|17475.23|17395.23|17474.91|17394.91|9
1730284160000|2024-10-30 10:29:20|17475.04|17395.04|17475.45|17395.45|17475.45|17395.45|17474.83|17394.83|10
1730284170000|2024-10-30 10:29:30|17475.6|17395.6|17476.89|17396.89|17476.89|17396.89|17475.52|17395.52|10
1730284180000|2024-10-30 10:29:40|17477.89|17397.89|17478.38|17398.38|17478.39|17398.39|17477.75|17397.75|10
1730284190000|2024-10-30 10:29:50|17478.19|17398.19|17478.46|17398.46|17478.58|17398.58|17478.12|17398.12|10
1730284200000|2024-10-30 10:30:00|17478.4|17398.4|17479.16|17399.16|17479.16|17399.16|17477.86|17397.86|10
1730284210000|2024-10-30 10:30:10|17479.06|17399.06|17478.5|17398.5|17479.16|17399.16|17477.76|17397.76|9
1730284220000|2024-10-30 10:30:20|17478.4|17398.4|17476.78|17396.78|17478.4|17398.4|17476.5|17396.5|10
1730284230000|2024-10-30 10:30:30|17476.74|17396.74|17474.83|17394.83|17476.74|17396.74|17474.83|17394.83|9
1730284240000|2024-10-30 10:30:40|17474.79|17394.79|17473.91|17393.91|17474.79|17394.79|17472.94|17392.94|9
1730284250000|2024-10-30 10:30:50|17473.9|17393.9|17473.81|17393.81|17473.9|17393.9|17473.57|17393.57|9
1730284260000|2024-10-30 10:31:00|17472.86|17392.86|17472.94|17392.94|17473.26|17393.26|17472.78|17392.78|9
1730284270000|2024-10-30 10:31:10|17472.98|17392.98|17472.23|17392.23|17473.2|17393.2|17472.23|17392.23|10
1730284280000|2024-10-30 10:31:20|17472.13|17392.13|17472.12|17392.12|17472.2|17392.2|17472.06|17392.06|8
1730284290000|2024-10-30 10:31:30|17472.1|17392.1|17471.35|17391.35|17472.1|17392.1|17471.17|17391.17|9
1730284300000|2024-10-30 10:31:40|17471.48|17391.48|17470.96|17390.96|17471.65|17391.65|17470.89|17390.89|10
1730284310000|2024-10-30 10:31:50|17471.37|17391.37|17470.94|17390.94|17471.37|17391.37|17470.94|17390.94|8
1730284320000|2024-10-30 10:32:00|17470.89|17390.89|17468.98|17388.98|17470.89|17390.89|17468.16|17388.16|10
1730284330000|2024-10-30 10:32:10|17469.75|17389.75|17469.41|17389.41|17469.75|17389.75|17469.35|17389.35|8
1730284340000|2024-10-30 10:32:20|17469.57|17389.57|17469.35|17389.35|17469.97|17389.97|17468.72|17388.72|10
1730284350000|2024-10-30 10:32:30|17469.48|17389.48|17471.57|17391.57|17471.77|17391.77|17469.48|17389.48|10
1730284360000|2024-10-30 10:32:40|17471.75|17391.75|17472.65|17392.65|17472.7|17392.7|17471.75|17391.75|9
1730284370000|2024-10-30 10:32:50|17472.91|17392.91|17472.29|17392.29|17472.99|17392.99|17472.16|17392.16|9
1730284380000|2024-10-30 10:33:00|17472.47|17392.47|17470.66|17390.66|17472.55|17392.55|17470.66|17390.66|10
1730284390000|2024-10-30 10:33:10|17470.61|17390.61|17469.54|17389.54|17470.61|17390.61|17469.54|17389.54|10
1730284400000|2024-10-30 10:33:20|17468.92|17388.92|17468.99|17388.99|17469.05|17389.05|17468.31|17388.31|10
1730284410000|2024-10-30 10:33:30|17469.14|17389.14|17467.98|17387.98|17469.75|17389.75|17467.98|17387.98|10
1730284420000|2024-10-30 10:33:40|17467.47|17387.47|17465.24|17385.24|17467.47|17387.47|17465.24|17385.24|9
1730284430000|2024-10-30 10:33:50|17465.18|17385.18|17464.36|17384.36|17465.18|17385.18|17464.3|17384.3|10
1730284440000|2024-10-30 10:34:00|17464.37|17384.37|17462.93|17382.93|17464.37|17384.37|17462.93|17382.93|10
1730284450000|2024-10-30 10:34:10|17460.95|17380.95|17461.65|17381.65|17461.65|17381.65|17460.57|17380.57|10
1730284460000|2024-10-30 10:34:20|17462.41|17382.41|17461.13|17381.13|17462.91|17382.91|17461.13|17381.13|10
1730284470000|2024-10-30 10:34:30|17461.08|17381.08|17462.16|17382.16|17462.16|17382.16|17461.03|17381.03|10
1730284480000|2024-10-30 10:34:40|17462.09|17382.09|17462.61|17382.61|17463.02|17383.02|17462.09|17382.09|8
1730284490000|2024-10-30 10:34:50|17462.57|17382.57|17462.11|17382.11|17462.57|17382.57|17461.84|17381.84|10
1730284500000|2024-10-30 10:35:00|17461.92|17381.92|17462.52|17382.52|17462.52|17382.52|17461.56|17381.56|9
1730284510000|2024-10-30 10:35:10|17462.6|17382.6|17463.05|17383.05|17463.46|17383.46|17462.6|17382.6|10
1730284520000|2024-10-30 10:35:20|17462.89|17382.89|17462.62|17382.62|17463.03|17383.03|17462.57|17382.57|10
1730284530000|2024-10-30 10:35:30|17462.55|17382.55|17462.27|17382.27|17462.66|17382.66|17462.27|17382.27|10
1730284540000|2024-10-30 10:35:40|17462.07|17382.07|17462.03|17382.03|17462.12|17382.12|17461.95|17381.95|10
1730284550000|2024-10-30 10:35:50|17462.3|17382.3|17464.69|17384.69|17464.76|17384.76|17462.3|17382.3|10
1730284560000|2024-10-30 10:36:00|17464.04|17384.04|17463.18|17383.18|17464.04|17384.04|17463.18|17383.18|10
1730284570000|2024-10-30 10:36:10|17463|17383|17458.66|17378.66|17463|17383|17458.66|17378.66|10
1730284580000|2024-10-30 10:36:20|17458.35|17378.35|17456.41|17376.41|17458.35|17378.35|17456.21|17376.21|9
1730284590000|2024-10-30 10:36:30|17456.39|17376.39|17457.8|17377.8|17457.8|17377.8|17456.39|17376.39|9
1730284600000|2024-10-30 10:36:40|17456.3|17376.3|17456.72|17376.72|17456.76|17376.76|17455.57|17375.57|9
1730284610000|2024-10-30 10:36:50|17456.68|17376.68|17458.09|17378.09|17458.09|17378.09|17456.63|17376.63|9
1730284620000|2024-10-30 10:37:00|17458.18|17378.18|17457.23|17377.23|17458.23|17378.23|17457.23|17377.23|10
1730284630000|2024-10-30 10:37:10|17456.91|17376.91|17456.98|17376.98|17456.98|17376.98|17456.44|17376.44|10
1730284640000|2024-10-30 10:37:20|17457.02|17377.02|17457.03|17377.03|17457.15|17377.15|17456.65|17376.65|9
1730284650000|2024-10-30 10:37:30|17457.9|17377.9|17458.64|17378.64|17458.78|17378.78|17457.89|17377.89|10
1730284660000|2024-10-30 10:37:40|17458.63|17378.63|17458.85|17378.85|17458.91|17378.91|17458.6|17378.6|7
1730284670000|2024-10-30 10:37:50|17458.82|17378.82|17460.58|17380.58|17460.58|17380.58|17458.64|17378.64|10
1730284680000|2024-10-30 10:38:00|17460.85|17380.85|17461.62|17381.62|17461.62|17381.62|17460.73|17380.73|9
1730284690000|2024-10-30 10:38:10|17461.96|17381.96|17461.74|17381.74|17462|17382|17461.7|17381.7|10
1730284700000|2024-10-30 10:38:20|17461.65|17381.65|17452.66|17372.66|17461.65|17381.65|17452.63|17372.63|10
1730284710000|2024-10-30 10:38:30|17452.68|17372.68|17461.38|17381.38|17462.71|17382.71|17452.68|17372.68|9
1730284720000|2024-10-30 10:38:40|17460.32|17380.32|17459.36|17379.36|17460.32|17380.32|17459.14|17379.14|9
1730284730000|2024-10-30 10:38:50|17459.58|17379.58|17459.83|17379.83|17459.83|17379.83|17459.39|17379.39|10
1730284740000|2024-10-30 10:39:00|17458.63|17378.63|17457.3|17377.3|17458.63|17378.63|17457.3|17377.3|10
1730284750000|2024-10-30 10:39:10|17457.15|17377.15|17457.65|17377.65|17457.79|17377.79|17457.15|17377.15|10
1730284760000|2024-10-30 10:39:20|17457.63|17377.63|17460.38|17380.38|17460.38|17380.38|17457.63|17377.63|10
1730284770000|2024-10-30 10:39:30|17460.46|17380.46|17459.33|17379.33|17460.46|17380.46|17459.33|17379.33|9
1730284780000|2024-10-30 10:39:40|17459.26|17379.26|17458.3|17378.3|17459.28|17379.28|17458.3|17378.3|9
1730284790000|2024-10-30 10:39:50|17458.27|17378.27|17458.94|17378.94|17459.3|17379.3|17458.27|17378.27|10
1730284800000|2024-10-30 10:40:00|17459.13|17379.13|17459.33|17379.33|17459.45|17379.45|17458.77|17378.77|9
1730284810000|2024-10-30 10:40:10|17459.24|17379.24|17459.8|17379.8|17459.8|17379.8|17459.24|17379.24|10
1730284820000|2024-10-30 10:40:20|17459.79|17379.79|17460.53|17380.53|17460.63|17380.63|17459.16|17379.16|10
1730284830000|2024-10-30 10:40:30|17460.71|17380.71|17461.27|17381.27|17461.44|17381.44|17460.71|17380.71|10
1730284840000|2024-10-30 10:40:40|17461.73|17381.73|17462.37|17382.37|17462.37|17382.37|17461.71|17381.71|9
1730284850000|2024-10-30 10:40:50|17462.55|17382.55|17463.83|17383.83|17463.83|17383.83|17462.14|17382.14|10
1730284860000|2024-10-30 10:41:00|17463.81|17383.81|17465.58|17385.58|17465.58|17385.58|17463.72|17383.72|9
1730284870000|2024-10-30 10:41:10|17465.63|17385.63|17466.45|17386.45|17466.47|17386.47|17465.63|17385.63|9
1730284880000|2024-10-30 10:41:20|17466.23|17386.23|17466.7|17386.7|17466.86|17386.86|17466.2|17386.2|10
1730284890000|2024-10-30 10:41:30|17466.53|17386.53|17466.45|17386.45|17466.77|17386.77|17466.45|17386.45|9
1730284900000|2024-10-30 10:41:40|17466.48|17386.48|17468.29|17388.29|17468.29|17388.29|17466.48|17386.48|10
1730284910000|2024-10-30 10:41:50|17468.24|17388.24|17467.82|17387.82|17468.51|17388.51|17467.82|17387.82|10
1730284920000|2024-10-30 10:42:00|17467.81|17387.81|17463.73|17383.73|17467.81|17387.81|17463.73|17383.73|10
1730284930000|2024-10-30 10:42:10|17463.53|17383.53|17463.07|17383.07|17463.53|17383.53|17463.06|17383.06|10
1730284940000|2024-10-30 10:42:20|17463.2|17383.2|17461.55|17381.55|17463.2|17383.2|17461.55|17381.55|10
1730284950000|2024-10-30 10:42:30|17461.36|17381.36|17462.08|17382.08|17462.08|17382.08|17461.05|17381.05|9
1730284960000|2024-10-30 10:42:40|17462.18|17382.18|17462.15|17382.15|17462.62|17382.62|17462|17382|10
1730284970000|2024-10-30 10:42:50|17462.23|17382.23|17462.1|17382.1|17462.29|17382.29|17462.08|17382.08|10
1730284980000|2024-10-30 10:43:00|17461.89|17381.89|17461.14|17381.14|17461.89|17381.89|17460.72|17380.72|9
1730284990000|2024-10-30 10:43:10|17461.18|17381.18|17464.21|17384.21|17464.29|17384.29|17461.12|17381.12|10
1730285000000|2024-10-30 10:43:20|17464.85|17384.85|17465.68|17385.68|17465.75|17385.75|17464.42|17384.42|10
1730285010000|2024-10-30 10:43:30|17465.76|17385.76|17461.99|17381.99|17465.76|17385.76|17461.99|17381.99|10
1730285020000|2024-10-30 10:43:40|17461.78|17381.78|17469.39|17389.39|17469.39|17389.39|17461.78|17381.78|8
1730285030000|2024-10-30 10:43:50|17469.63|17389.63|17468.02|17388.02|17469.63|17389.63|17467.56|17387.56|10
1730285040000|2024-10-30 10:44:00|17467.97|17387.97|17470.33|17390.33|17470.33|17390.33|17467.46|17387.46|10
1730285050000|2024-10-30 10:44:10|17470.91|17390.91|17470.75|17390.75|17470.91|17390.91|17470.35|17390.35|9
1730285060000|2024-10-30 10:44:20|17470.63|17390.63|17468.34|17388.34|17470.63|17390.63|17468.34|17388.34|10
1730285070000|2024-10-30 10:44:30|17468.24|17388.24|17470.62|17390.62|17470.92|17390.92|17468.24|17388.24|10
1730285080000|2024-10-30 10:44:40|17470.6|17390.6|17469.9|17389.9|17470.81|17390.81|17469.9|17389.9|10
1730285090000|2024-10-30 10:44:50|17469.83|17389.83|17467.13|17387.13|17469.83|17389.83|17467.13|17387.13|10
1730285100000|2024-10-30 10:45:00|17466.72|17386.72|17460.33|17380.33|17466.72|17386.72|17460.33|17380.33|9
1730285110000|2024-10-30 10:45:10|17460.17|17380.17|17457.17|17377.17|17460.17|17380.17|17457.17|17377.17|10
1730285120000|2024-10-30 10:45:20|17457.06|17377.06|17457.29|17377.29|17457.29|17377.29|17457.06|17377.06|9
1730285130000|2024-10-30 10:45:30|17457.16|17377.16|17456.76|17376.76|17457.16|17377.16|17456.7|17376.7|7
1730285140000|2024-10-30 10:45:40|17456.74|17376.74|17456.73|17376.73|17457.17|17377.17|17456.73|17376.73|10
1730285150000|2024-10-30 10:45:50|17456.96|17376.96|17456.93|17376.93|17457.05|17377.05|17456.46|17376.46|9
1730285160000|2024-10-30 10:46:00|17456.92|17376.92|17453.92|17373.92|17456.92|17376.92|17453.92|17373.92|9
1730285170000|2024-10-30 10:46:10|17453.42|17373.42|17453.14|17373.14|17453.42|17373.42|17452.32|17372.32|10
1730285180000|2024-10-30 10:46:20|17453.4|17373.4|17451.83|17371.83|17453.73|17373.73|17451.83|17371.83|10
1730285190000|2024-10-30 10:46:30|17450.39|17370.39|17446.38|17366.38|17450.39|17370.39|17445.92|17365.92|10
1730285200000|2024-10-30 10:46:40|17446.41|17366.41|17445.14|17365.14|17446.44|17366.44|17445.14|17365.14|10
1730285210000|2024-10-30 10:46:50|17444.95|17364.95|17442.35|17362.35|17444.95|17364.95|17442.35|17362.35|10
1730285220000|2024-10-30 10:47:00|17442.36|17362.36|17442.64|17362.64|17442.64|17362.64|17441.91|17361.91|10
1730285230000|2024-10-30 10:47:10|17442.66|17362.66|17442.14|17362.14|17442.7|17362.7|17442.06|17362.06|10
1730285240000|2024-10-30 10:47:20|17441.99|17361.99|17442.61|17362.61|17442.61|17362.61|17441.23|17361.23|10
1730285250000|2024-10-30 10:47:30|17442.5|17362.5|17443.07|17363.07|17443.38|17363.38|17442.5|17362.5|8
1730285260000|2024-10-30 10:47:40|17442.82|17362.82|17442.49|17362.49|17442.82|17362.82|17442.25|17362.25|9
1730285270000|2024-10-30 10:47:50|17442.43|17362.43|17441.49|17361.49|17442.43|17362.43|17441.49|17361.49|8
1730285280000|2024-10-30 10:48:00|17440.91|17360.91|17440.19|17360.19|17440.91|17360.91|17440.19|17360.19|10
1730285290000|2024-10-30 10:48:10|17440.16|17360.16|17440.94|17360.94|17441.66|17361.66|17440.16|17360.16|10
1730285300000|2024-10-30 10:48:20|17440.8|17360.8|17441.8|17361.8|17441.8|17361.8|17440.77|17360.77|10
1730285310000|2024-10-30 10:48:30|17442.06|17362.06|17442.55|17362.55|17442.57|17362.57|17441.71|17361.71|10
1730285320000|2024-10-30 10:48:40|17442.2|17362.2|17439.97|17359.97|17442.47|17362.47|17439.09|17359.09|10
1730285330000|2024-10-30 10:48:50|17439.91|17359.91|17440.34|17360.34|17440.34|17360.34|17439.87|17359.87|8
1730285340000|2024-10-30 10:49:00|17440.66|17360.66|17440.32|17360.32|17440.66|17360.66|17439.91|17359.91|10
1730285350000|2024-10-30 10:49:10|17440.17|17360.17|17439.74|17359.74|17440.56|17360.56|17439.74|17359.74|10
1730285360000|2024-10-30 10:49:20|17440.04|17360.04|17440.09|17360.09|17440.15|17360.15|17439.84|17359.84|10
1730285370000|2024-10-30 10:49:30|17440.04|17360.04|17439.44|17359.44|17440.04|17360.04|17439.3|17359.3|10
1730285380000|2024-10-30 10:49:40|17439.42|17359.42|17439.42|17359.42|17439.81|17359.81|17439.42|17359.42|9
1730285390000|2024-10-30 10:49:50|17439.55|17359.55|17438.17|17358.17|17439.55|17359.55|17438.15|17358.15|10
1730285400000|2024-10-30 10:50:00|17438.38|17358.38|17438.76|17358.76|17439.13|17359.13|17438.38|17358.38|10
1730285410000|2024-10-30 10:50:10|17438.6|17358.6|17438.25|17358.25|17438.62|17358.62|17438.2|17358.2|10
1730285420000|2024-10-30 10:50:20|17438.13|17358.13|17438.32|17358.32|17438.35|17358.35|17437.97|17357.97|8
1730285430000|2024-10-30 10:50:30|17438.19|17358.19|17437.2|17357.2|17438.2|17358.2|17437.2|17357.2|9
1730285440000|2024-10-30 10:50:40|17437.11|17357.11|17436.42|17356.42|17437.9|17357.9|17436.42|17356.42|10
1730285450000|2024-10-30 10:50:50|17436.27|17356.27|17436.4|17356.4|17436.52|17356.52|17435.99|17355.99|10
1730285460000|2024-10-30 10:51:00|17436.45|17356.45|17435.36|17355.36|17436.74|17356.74|17435.36|17355.36|10
1730285470000|2024-10-30 10:51:10|17435.24|17355.24|17433.83|17353.83|17435.24|17355.24|17433.6|17353.6|10
1730285480000|2024-10-30 10:51:20|17434.17|17354.17|17435.82|17355.82|17435.82|17355.82|17434.17|17354.17|10
1730285490000|2024-10-30 10:51:30|17435.87|17355.87|17435|17355|17436.12|17356.12|17434.85|17354.85|10
1730285500000|2024-10-30 10:51:40|17433.64|17353.64|17434.83|17354.83|17434.84|17354.84|17433.64|17353.64|9
1730285510000|2024-10-30 10:51:50|17435.07|17355.07|17433.83|17353.83|17435.07|17355.07|17433.83|17353.83|10
1730285520000|2024-10-30 10:52:00|17433.99|17353.99|17433.49|17353.49|17434.1|17354.1|17433.22|17353.22|10
1730285530000|2024-10-30 10:52:10|17433.47|17353.47|17434.12|17354.12|17434.37|17354.37|17433.47|17353.47|10
1730285540000|2024-10-30 10:52:20|17434.04|17354.04|17433.69|17353.69|17434.05|17354.05|17433.61|17353.61|9
1730285550000|2024-10-30 10:52:30|17433.65|17353.65|17433.34|17353.34|17433.65|17353.65|17433.08|17353.08|10
1730285560000|2024-10-30 10:52:40|17432.02|17352.02|17431.6|17351.6|17432.02|17352.02|17431.45|17351.45|10
1730285570000|2024-10-30 10:52:50|17431.51|17351.51|17431.5|17351.5|17431.51|17351.51|17431.4|17351.4|9
1730285580000|2024-10-30 10:53:00|17432.58|17352.58|17433.75|17353.75|17433.9|17353.9|17432.58|17352.58|10
1730285590000|2024-10-30 10:53:10|17433.69|17353.69|17433.52|17353.52|17433.78|17353.78|17433.45|17353.45|10
1730285600000|2024-10-30 10:53:20|17433.13|17353.13|17433.48|17353.48|17433.48|17353.48|17432.9|17352.9|10
1730285610000|2024-10-30 10:53:30|17433.42|17353.42|17433.02|17353.02|17433.42|17353.42|17433.02|17353.02|10
1730285620000|2024-10-30 10:53:40|17432.96|17352.96|17433.42|17353.42|17433.55|17353.55|17432.96|17352.96|10
1730285630000|2024-10-30 10:53:50|17433.32|17353.32|17432.39|17352.39|17433.32|17353.32|17432.39|17352.39|8
1730285640000|2024-10-30 10:54:00|17432.2|17352.2|17430.49|17350.49|17432.2|17352.2|17430.21|17350.21|8
1730285650000|2024-10-30 10:54:10|17430.5|17350.5|17430.15|17350.15|17430.73|17350.73|17430.15|17350.15|9
1730285660000|2024-10-30 10:54:20|17429.93|17349.93|17430.35|17350.35|17430.41|17350.41|17429.77|17349.77|10
1730285670000|2024-10-30 10:54:30|17430.22|17350.22|17429.8|17349.8|17430.22|17350.22|17429.8|17349.8|9
1730285680000|2024-10-30 10:54:40|17429.24|17349.24|17428.84|17348.84|17429.24|17349.24|17428.8|17348.8|8
1730285690000|2024-10-30 10:54:50|17428.69|17348.69|17428.6|17348.6|17428.69|17348.69|17428.59|17348.59|6
1730285700000|2024-10-30 10:55:00|17428.61|17348.61|17429.86|17349.86|17429.86|17349.86|17428.61|17348.61|9
1730285710000|2024-10-30 10:55:10|17429.87|17349.87|17430.74|17350.74|17431.07|17351.07|17429.83|17349.83|10
1730285720000|2024-10-30 10:55:20|17430.59|17350.59|17430.82|17350.82|17432.18|17352.18|17430.37|17350.37|10
1730285730000|2024-10-30 10:55:30|17430.96|17350.96|17430.8|17350.8|17431.13|17351.13|17430.68|17350.68|10
1730285740000|2024-10-30 10:55:40|17430.38|17350.38|17431.18|17351.18|17431.18|17351.18|17430.33|17350.33|10
1730285750000|2024-10-30 10:55:50|17431.25|17351.25|17431.13|17351.13|17431.31|17351.31|17430.94|17350.94|9
1730285760000|2024-10-30 10:56:00|17431.25|17351.25|17433.23|17353.23|17433.26|17353.26|17430.7|17350.7|10
1730285770000|2024-10-30 10:56:10|17432.87|17352.87|17432.03|17352.03|17432.87|17352.87|17432.03|17352.03|9
1730285780000|2024-10-30 10:56:20|17432.91|17352.91|17434.2|17354.2|17434.31|17354.31|17432.91|17352.91|10
1730285790000|2024-10-30 10:56:30|17434.14|17354.14|17435.93|17355.93|17435.93|17355.93|17433.64|17353.64|10
1730285800000|2024-10-30 10:56:40|17435.9|17355.9|17435.16|17355.16|17435.99|17355.99|17435.11|17355.11|10
1730285810000|2024-10-30 10:56:50|17435.09|17355.09|17434.64|17354.64|17435.12|17355.12|17434.4|17354.4|10
1730285820000|2024-10-30 10:57:00|17434.57|17354.57|17434.59|17354.59|17435.04|17355.04|17434.55|17354.55|10
1730285830000|2024-10-30 10:57:10|17434.51|17354.51|17435.43|17355.43|17435.43|17355.43|17434.51|17354.51|10
1730285840000|2024-10-30 10:57:20|17435.46|17355.46|17436.59|17356.59|17436.59|17356.59|17435.46|17355.46|10
1730285850000|2024-10-30 10:57:30|17436.4|17356.4|17436.49|17356.49|17436.91|17356.91|17436.4|17356.4|10
1730285860000|2024-10-30 10:57:40|17436.59|17356.59|17436.46|17356.46|17436.78|17356.78|17436.42|17356.42|10
1730285870000|2024-10-30 10:57:50|17436.28|17356.28|17436.65|17356.65|17436.65|17356.65|17436.28|17356.28|10
1730285880000|2024-10-30 10:58:00|17436.7|17356.7|17436.99|17356.99|17437.19|17357.19|17436.7|17356.7|10
1730285890000|2024-10-30 10:58:10|17436.92|17356.92|17436.17|17356.17|17437.04|17357.04|17436.17|17356.17|10
1730285900000|2024-10-30 10:58:20|17436.16|17356.16|17436.37|17356.37|17436.47|17356.47|17436.16|17356.16|10
1730285910000|2024-10-30 10:58:30|17436.41|17356.41|17436.86|17356.86|17436.86|17356.86|17436.3|17356.3|8
1730285920000|2024-10-30 10:58:40|17436.89|17356.89|17436.07|17356.07|17436.89|17356.89|17436.07|17356.07|10
1730285930000|2024-10-30 10:58:50|17436.12|17356.12|17435.23|17355.23|17436.12|17356.12|17435.23|17355.23|7
1730285940000|2024-10-30 10:59:00|17435.2|17355.2|17435.2|17355.2|17435.34|17355.34|17435.2|17355.2|9
1730285950000|2024-10-30 10:59:10|17434.97|17354.97|17434.43|17354.43|17434.97|17354.97|17434.43|17354.43|9
1730285960000|2024-10-30 10:59:20|17434.38|17354.38|17434.91|17354.91|17434.91|17354.91|17434.08|17354.08|9
1730285970000|2024-10-30 10:59:30|17434.87|17354.87|17435.5|17355.5|17435.5|17355.5|17434.87|17354.87|9
1730285980000|2024-10-30 10:59:40|17435.44|17355.44|17435.69|17355.69|17435.69|17355.69|17435.4|17355.4|9
1730285990000|2024-10-30 10:59:50|17435.72|17355.72|17434.89|17354.89|17435.72|17355.72|17434.82|17354.82|10
1730286000000|2024-10-30 11:00:00|17434.78|17354.78|17433.96|17353.96|17435.19|17355.19|17433.42|17353.42|10
1730286010000|2024-10-30 11:00:10|17433.97|17353.97|17434.44|17354.44|17434.92|17354.92|17433.97|17353.97|10
1730286020000|2024-10-30 11:00:20|17434.41|17354.41|17433.31|17353.31|17434.41|17354.41|17433.31|17353.31|10
1730286030000|2024-10-30 11:00:30|17433.04|17353.04|17432.46|17352.46|17433.04|17353.04|17432.3|17352.3|10
1730286040000|2024-10-30 11:00:40|17432.76|17352.76|17432.3|17352.3|17432.83|17352.83|17432.12|17352.12|10
1730286050000|2024-10-30 11:00:50|17432|17352|17431.71|17351.71|17432|17352|17431.64|17351.64|10
1730286060000|2024-10-30 11:01:00|17431.78|17351.78|17432.87|17352.87|17432.87|17352.87|17431.07|17351.07|10
1730286070000|2024-10-30 11:01:10|17433.16|17353.16|17434.27|17354.27|17434.27|17354.27|17433.16|17353.16|10
1730286080000|2024-10-30 11:01:20|17434.31|17354.31|17434.9|17354.9|17435.03|17355.03|17434.31|17354.31|10
1730286090000|2024-10-30 11:01:30|17435.02|17355.02|17435.52|17355.52|17435.52|17355.52|17434.6|17354.6|10
1730286100000|2024-10-30 11:01:40|17435.58|17355.58|17436.4|17356.4|17436.47|17356.47|17435.58|17355.58|10
1730286110000|2024-10-30 11:01:50|17436.6|17356.6|17436.52|17356.52|17436.72|17356.72|17436.52|17356.52|8
1730286120000|2024-10-30 11:02:00|17436.14|17356.14|17434.44|17354.44|17436.14|17356.14|17434.44|17354.44|10
1730286130000|2024-10-30 11:02:10|17434.42|17354.42|17433.98|17353.98|17434.42|17354.42|17433.73|17353.73|9
1730286140000|2024-10-30 11:02:20|17433.96|17353.96|17433.15|17353.15|17434.83|17354.83|17432.77|17352.77|10
1730286150000|2024-10-30 11:02:30|17431.47|17351.47|17428.06|17348.06|17432.8|17352.8|17428.06|17348.06|10
1730286160000|2024-10-30 11:02:40|17426.39|17346.39|17424.18|17344.18|17426.79|17346.79|17424.18|17344.18|9
1730286170000|2024-10-30 11:02:50|17424.13|17344.13|17424.81|17344.81|17425.99|17345.99|17424.11|17344.11|10
1730286180000|2024-10-30 11:03:00|17424.87|17344.87|17424.19|17344.19|17425.77|17345.77|17424.19|17344.19|10
1730286190000|2024-10-30 11:03:10|17424.26|17344.26|17418.9|17338.9|17425.84|17345.84|17418.9|17338.9|9
1730286200000|2024-10-30 11:03:20|17417.55|17337.55|17414.54|17334.54|17417.55|17337.55|17414.54|17334.54|10
1730286210000|2024-10-30 11:03:30|17414.21|17334.21|17410.92|17330.92|17416.16|17336.16|17410.92|17330.92|10
1730286220000|2024-10-30 11:03:40|17409.13|17329.13|17409.49|17329.49|17409.49|17329.49|17407.89|17327.89|10
1730286230000|2024-10-30 11:03:50|17409.83|17329.83|17411.26|17331.26|17411.32|17331.32|17409.83|17329.83|10
1730286240000|2024-10-30 11:04:00|17411.28|17331.28|17410.97|17330.97|17411.35|17331.35|17410.81|17330.81|9
1730286250000|2024-10-30 11:04:10|17410.99|17330.99|17406.77|17326.77|17411.29|17331.29|17406.77|17326.77|10
1730286260000|2024-10-30 11:04:20|17407.03|17327.03|17409.89|17329.89|17410.18|17330.18|17407.03|17327.03|10
1730286270000|2024-10-30 11:04:30|17409.77|17329.77|17410.56|17330.56|17410.56|17330.56|17409.35|17329.35|10
1730286280000|2024-10-30 11:04:40|17410.62|17330.62|17410.18|17330.18|17410.62|17330.62|17409.67|17329.67|10
1730286290000|2024-10-30 11:04:50|17410.43|17330.43|17410.87|17330.87|17410.94|17330.94|17410.33|17330.33|10
1730286300000|2024-10-30 11:05:00|17410.92|17330.92|17409.51|17329.51|17410.92|17330.92|17408.74|17328.74|10
1730286310000|2024-10-30 11:05:10|17409.58|17329.58|17410|17330|17410.07|17330.07|17409.58|17329.58|10
1730286320000|2024-10-30 11:05:20|17409.92|17329.92|17409.75|17329.75|17410.5|17330.5|17409.48|17329.48|10
1730286330000|2024-10-30 11:05:30|17409.68|17329.68|17409.12|17329.12|17409.71|17329.71|17408.86|17328.86|8
1730286340000|2024-10-30 11:05:40|17409.43|17329.43|17408.73|17328.73|17409.45|17329.45|17408.48|17328.48|9
1730286350000|2024-10-30 11:05:50|17408.82|17328.82|17408.24|17328.24|17408.97|17328.97|17408.14|17328.14|9
1730286360000|2024-10-30 11:06:00|17408.22|17328.22|17407.6|17327.6|17408.23|17328.23|17407.6|17327.6|8
1730286370000|2024-10-30 11:06:10|17407.49|17327.49|17407.52|17327.52|17407.55|17327.55|17407.46|17327.46|6
1730286380000|2024-10-30 11:06:20|17407.51|17327.51|17407.14|17327.14|17407.51|17327.51|17407.08|17327.08|9
1730286390000|2024-10-30 11:06:30|17407.45|17327.45|17407.97|17327.97|17408.06|17328.06|17407.23|17327.23|8
1730286400000|2024-10-30 11:06:40|17407.91|17327.91|17410.99|17330.99|17410.99|17330.99|17407.85|17327.85|10
1730286410000|2024-10-30 11:06:50|17411.22|17331.22|17410.05|17330.05|17411.22|17331.22|17410.05|17330.05|10
1730286420000|2024-10-30 11:07:00|17410.04|17330.04|17410.25|17330.25|17410.44|17330.44|17409.88|17329.88|9
1730286430000|2024-10-30 11:07:10|17410.07|17330.07|17407.14|17327.14|17410.07|17330.07|17406.98|17326.98|10
1730286440000|2024-10-30 11:07:20|17407.1|17327.1|17407.12|17327.12|17407.13|17327.13|17406.6|17326.6|9
1730286450000|2024-10-30 11:07:30|17407.06|17327.06|17405.83|17325.83|17407.06|17327.06|17405.83|17325.83|10
1730286460000|2024-10-30 11:07:40|17405.85|17325.85|17407.37|17327.37|17407.42|17327.42|17405.85|17325.85|9
1730286470000|2024-10-30 11:07:50|17407.86|17327.86|17408.3|17328.3|17408.34|17328.34|17407.86|17327.86|9
1730286480000|2024-10-30 11:08:00|17408.37|17328.37|17409.8|17329.8|17409.8|17329.8|17407.96|17327.96|10
1730286490000|2024-10-30 11:08:10|17409.9|17329.9|17410.29|17330.29|17410.68|17330.68|17409.9|17329.9|10
1730286500000|2024-10-30 11:08:20|17410.26|17330.26|17409.25|17329.25|17410.26|17330.26|17407.57|17327.57|9
1730286510000|2024-10-30 11:08:30|17409.57|17329.57|17407.66|17327.66|17409.92|17329.92|17407.66|17327.66|10
1730286520000|2024-10-30 11:08:40|17407.43|17327.43|17408.69|17328.69|17408.69|17328.69|17407.09|17327.09|10
1730286530000|2024-10-30 11:08:50|17408.94|17328.94|17409.27|17329.27|17409.27|17329.27|17408.94|17328.94|9
1730286540000|2024-10-30 11:09:00|17409.26|17329.26|17409.37|17329.37|17409.37|17329.37|17408.97|17328.97|8
1730286550000|2024-10-30 11:09:10|17409.81|17329.81|17409.22|17329.22|17410.07|17330.07|17409.22|17329.22|10
1730286560000|2024-10-30 11:09:20|17409.27|17329.27|17408.54|17328.54|17409.27|17329.27|17408.46|17328.46|9
1730286570000|2024-10-30 11:09:30|17409.14|17329.14|17406.49|17326.49|17409.14|17329.14|17405.8|17325.8|10
1730286580000|2024-10-30 11:09:40|17406.47|17326.47|17405.09|17325.09|17406.95|17326.95|17405.09|17325.09|10
1730286590000|2024-10-30 11:09:50|17405.07|17325.07|17403.05|17323.05|17405.07|17325.07|17403.03|17323.03|10
1730286600000|2024-10-30 11:10:00|17403.22|17323.22|17403.84|17323.84|17403.84|17323.84|17402.87|17322.87|10
1730286610000|2024-10-30 11:10:10|17403.39|17323.39|17396.15|17316.15|17403.39|17323.39|17396.15|17316.15|10
1730286620000|2024-10-30 11:10:20|17395.86|17315.86|17394.98|17314.98|17395.86|17315.86|17394.79|17314.79|10
1730286630000|2024-10-30 11:10:30|17394.9|17314.9|17392.88|17312.88|17394.91|17314.91|17392.88|17312.88|10
1730286640000|2024-10-30 11:10:40|17393.05|17313.05|17392.99|17312.99|17393.78|17313.78|17392.45|17312.45|10
1730286650000|2024-10-30 11:10:50|17392.98|17312.98|17392.47|17312.47|17394.24|17314.24|17391.75|17311.75|10
1730286660000|2024-10-30 11:11:00|17391.56|17311.56|17391.66|17311.66|17391.66|17311.66|17390.13|17310.13|9
1730286670000|2024-10-30 11:11:10|17391.99|17311.99|17394.32|17314.32|17394.32|17314.32|17391.99|17311.99|10
1730286680000|2024-10-30 11:11:20|17394.12|17314.12|17392.44|17312.44|17394.12|17314.12|17392.3|17312.3|10
1730286690000|2024-10-30 11:11:30|17392.35|17312.35|17391.57|17311.57|17392.35|17312.35|17390.93|17310.93|10
1730286700000|2024-10-30 11:11:40|17391.56|17311.56|17388.53|17308.53|17391.65|17311.65|17388.53|17308.53|10
1730286710000|2024-10-30 11:11:50|17388.14|17308.14|17387.15|17307.15|17388.21|17308.21|17387.15|17307.15|10
1730286720000|2024-10-30 11:12:00|17387.21|17307.21|17386.5|17306.5|17387.21|17307.21|17386.5|17306.5|10
1730286730000|2024-10-30 11:12:10|17386.97|17306.97|17386.91|17306.91|17387.58|17307.58|17386.91|17306.91|10
1730286740000|2024-10-30 11:12:20|17386.25|17306.25|17387.17|17307.17|17387.26|17307.26|17385.68|17305.68|10
1730286750000|2024-10-30 11:12:30|17387.26|17307.26|17387.11|17307.11|17387.56|17307.56|17387.11|17307.11|10
1730286760000|2024-10-30 11:12:40|17387.39|17307.39|17387.51|17307.51|17387.51|17307.51|17386.97|17306.97|10
1730286770000|2024-10-30 11:12:50|17387.71|17307.71|17388.87|17308.87|17388.87|17308.87|17387.71|17307.71|10
1730286780000|2024-10-30 11:13:00|17389.01|17309.01|17387.5|17307.5|17389.17|17309.17|17387.5|17307.5|10
1730286790000|2024-10-30 11:13:10|17387.45|17307.45|17386.89|17306.89|17387.45|17307.45|17386.89|17306.89|9
1730286800000|2024-10-30 11:13:20|17386.87|17306.87|17385.64|17305.64|17386.87|17306.87|17385.39|17305.39|10
1730286810000|2024-10-30 11:13:30|17385.04|17305.04|17383.92|17303.92|17385.12|17305.12|17383.92|17303.92|9
1730286820000|2024-10-30 11:13:40|17383.82|17303.82|17382.65|17302.65|17383.85|17303.85|17382.65|17302.65|10
1730286830000|2024-10-30 11:13:50|17382.41|17302.41|17380.47|17300.47|17382.41|17302.41|17380.47|17300.47|9
1730286840000|2024-10-30 11:14:00|17380.44|17300.44|17380.28|17300.28|17380.68|17300.68|17380.11|17300.11|10
1730286850000|2024-10-30 11:14:10|17380.54|17300.54|17378.94|17298.94|17380.54|17300.54|17378.75|17298.75|10
1730286860000|2024-10-30 11:14:20|17378.83|17298.83|17377.92|17297.92|17379.1|17299.1|17377.15|17297.15|10
1730286870000|2024-10-30 11:14:30|17377.83|17297.83|17376.94|17296.94|17377.88|17297.88|17376.69|17296.69|10
1730286880000|2024-10-30 11:14:40|17377.02|17297.02|17375.93|17295.93|17377.02|17297.02|17375.89|17295.89|9
1730286890000|2024-10-30 11:14:50|17375.94|17295.94|17375.38|17295.38|17375.96|17295.96|17375.38|17295.38|9
1730286900000|2024-10-30 11:15:00|17375.42|17295.42|17375.72|17295.72|17375.89|17295.89|17375.42|17295.42|9
1730286910000|2024-10-30 11:15:10|17375.81|17295.81|17374.64|17294.64|17375.81|17295.81|17373.68|17293.68|9
1730286920000|2024-10-30 11:15:20|17374.52|17294.52|17376.85|17296.85|17376.85|17296.85|17374.31|17294.31|10
1730286930000|2024-10-30 11:15:30|17376.88|17296.88|17378.6|17298.6|17378.6|17298.6|17376.88|17296.88|10
1730286940000|2024-10-30 11:15:40|17378.72|17298.72|17380.9|17300.9|17380.9|17300.9|17378.72|17298.72|10
1730286950000|2024-10-30 11:15:50|17380.93|17300.93|17383.86|17303.86|17383.86|17303.86|17380.93|17300.93|9
1730286960000|2024-10-30 11:16:00|17383.73|17303.73|17386.61|17306.61|17386.61|17306.61|17383.32|17303.32|9
1730286970000|2024-10-30 11:16:10|17387.06|17307.06|17390.32|17310.32|17390.32|17310.32|17387.06|17307.06|10
1730286980000|2024-10-30 11:16:20|17390.49|17310.49|17392.65|17312.65|17392.65|17312.65|17390.49|17310.49|10
1730286990000|2024-10-30 11:16:30|17393.16|17313.16|17394.97|17314.97|17395.59|17315.59|17393.16|17313.16|10
1730287000000|2024-10-30 11:16:40|17394.95|17314.95|17395.93|17315.93|17395.93|17315.93|17394.95|17314.95|9
1730287010000|2024-10-30 11:16:50|17396.01|17316.01|17397.67|17317.67|17397.8|17317.8|17396.01|17316.01|10
1730287020000|2024-10-30 11:17:00|17397.69|17317.69|17396.85|17316.85|17398.53|17318.53|17396.85|17316.85|10
1730287030000|2024-10-30 11:17:10|17396.1|17316.1|17395.43|17315.43|17396.1|17316.1|17395.17|17315.17|10
1730287040000|2024-10-30 11:17:20|17395.47|17315.47|17394.59|17314.59|17396.28|17316.28|17393.89|17313.89|10
1730287050000|2024-10-30 11:17:30|17394.54|17314.54|17394.83|17314.83|17394.83|17314.83|17394.53|17314.53|10
1730287060000|2024-10-30 11:17:40|17394.71|17314.71|17394.01|17314.01|17395.03|17315.03|17394.01|17314.01|10
1730287070000|2024-10-30 11:17:50|17393.96|17313.96|17393.87|17313.87|17394.08|17314.08|17393.87|17313.87|10
1730287080000|2024-10-30 11:18:00|17393.84|17313.84|17394.69|17314.69|17394.7|17314.7|17393.84|17313.84|10
1730287090000|2024-10-30 11:18:10|17394.98|17314.98|17393.05|17313.05|17394.98|17314.98|17393.05|17313.05|10
1730287100000|2024-10-30 11:18:20|17392.98|17312.98|17387.39|17307.39|17392.98|17312.98|17387.39|17307.39|10
1730287110000|2024-10-30 11:18:30|17385.9|17305.9|17383.45|17303.45|17385.9|17305.9|17383.45|17303.45|10
1730287120000|2024-10-30 11:18:40|17383.27|17303.27|17383.21|17303.21|17383.44|17303.44|17383.08|17303.08|10
1730287130000|2024-10-30 11:18:50|17383.8|17303.8|17385.37|17305.37|17385.79|17305.79|17383.8|17303.8|10
1730287140000|2024-10-30 11:19:00|17385.24|17305.24|17385.98|17305.98|17386.05|17306.05|17385.24|17305.24|9
1730287150000|2024-10-30 11:19:10|17385.96|17305.96|17383.3|17303.3|17386.06|17306.06|17383.3|17303.3|10
1730287160000|2024-10-30 11:19:20|17383.36|17303.36|17381.91|17301.91|17383.51|17303.51|17381.91|17301.91|9
1730287170000|2024-10-30 11:19:30|17382.03|17302.03|17384.27|17304.27|17384.27|17304.27|17381.76|17301.76|10
1730287180000|2024-10-30 11:19:40|17384.36|17304.36|17386.9|17306.9|17386.9|17306.9|17384.09|17304.09|10
1730287190000|2024-10-30 11:19:50|17387.32|17307.32|17387.35|17307.35|17387.39|17307.39|17386.84|17306.84|9
1730287200000|2024-10-30 11:20:00|17387.06|17307.06|17385.08|17305.08|17387.06|17307.06|17385.08|17305.08|10
1730287210000|2024-10-30 11:20:10|17385.09|17305.09|17383.74|17303.74|17385.09|17305.09|17383.71|17303.71|10
1730287220000|2024-10-30 11:20:20|17383.35|17303.35|17380.86|17300.86|17383.46|17303.46|17380.86|17300.86|10
1730287230000|2024-10-30 11:20:30|17380.44|17300.44|17380.2|17300.2|17380.45|17300.45|17379.88|17299.88|10
1730287240000|2024-10-30 11:20:40|17379.95|17299.95|17382.49|17302.49|17382.49|17302.49|17379.74|17299.74|9
1730287250000|2024-10-30 11:20:50|17382.84|17302.84|17384|17304|17384|17304|17382.82|17302.82|10
1730287260000|2024-10-30 11:21:00|17384.01|17304.01|17383.02|17303.02|17384.05|17304.05|17383.02|17303.02|10
1730287270000|2024-10-30 11:21:10|17383.05|17303.05|17381.74|17301.74|17383.05|17303.05|17381.41|17301.41|10
1730287280000|2024-10-30 11:21:20|17381.63|17301.63|17381.57|17301.57|17381.97|17301.97|17381.57|17301.57|10
1730287290000|2024-10-30 11:21:30|17381.54|17301.54|17382.56|17302.56|17382.56|17302.56|17381.32|17301.32|10
1730287300000|2024-10-30 11:21:40|17382.68|17302.68|17379.34|17299.34|17382.77|17302.77|17379.14|17299.14|10
1730287310000|2024-10-30 11:21:50|17378.98|17298.98|17378.84|17298.84|17378.98|17298.98|17378.57|17298.57|10
1730287320000|2024-10-30 11:22:00|17378.59|17298.59|17378.79|17298.79|17378.97|17298.97|17378.3|17298.3|9
1730287330000|2024-10-30 11:22:10|17378.53|17298.53|17377.06|17297.06|17378.53|17298.53|17376.59|17296.59|10
1730287340000|2024-10-30 11:22:20|17377.3|17297.3|17376.08|17296.08|17377.44|17297.44|17376.08|17296.08|10
1730287350000|2024-10-30 11:22:30|17376.39|17296.39|17372.98|17292.98|17376.42|17296.42|17372.98|17292.98|10
1730287360000|2024-10-30 11:22:40|17372.85|17292.85|17373.33|17293.33|17373.67|17293.67|17372.48|17292.48|10
1730287370000|2024-10-30 11:22:50|17373.34|17293.34|17373.53|17293.53|17373.8|17293.8|17373.34|17293.34|10
1730287380000|2024-10-30 11:23:00|17373.6|17293.6|17373.15|17293.15|17373.6|17293.6|17372.97|17292.97|10
1730287390000|2024-10-30 11:23:10|17373.28|17293.28|17372.47|17292.47|17373.28|17293.28|17372.47|17292.47|9
1730287400000|2024-10-30 11:23:20|17372.38|17292.38|17372.21|17292.21|17372.97|17292.97|17372.21|17292.21|9
1730287410000|2024-10-30 11:23:30|17372.2|17292.2|17371.59|17291.59|17372.2|17292.2|17371.24|17291.24|10
1730287420000|2024-10-30 11:23:40|17371.51|17291.51|17369.7|17289.7|17371.57|17291.57|17369.7|17289.7|9
1730287430000|2024-10-30 11:23:50|17369.09|17289.09|17367.02|17287.02|17369.09|17289.09|17367.02|17287.02|10
1730287440000|2024-10-30 11:24:00|17367.09|17287.09|17368.16|17288.16|17368.23|17288.23|17367.09|17287.09|10
1730287450000|2024-10-30 11:24:10|17368.35|17288.35|17369.3|17289.3|17369.34|17289.34|17368.18|17288.18|10
1730287460000|2024-10-30 11:24:20|17369.7|17289.7|17369.76|17289.76|17370.08|17290.08|17369.63|17289.63|10
1730287470000|2024-10-30 11:24:30|17369.75|17289.75|17368.41|17288.41|17369.75|17289.75|17368.41|17288.41|9
1730287480000|2024-10-30 11:24:40|17368.52|17288.52|17369.03|17289.03|17369.03|17289.03|17368.42|17288.42|8
1730287490000|2024-10-30 11:24:50|17368.99|17288.99|17368.86|17288.86|17369.05|17289.05|17368.78|17288.78|10
1730287500000|2024-10-30 11:25:00|17368.82|17288.82|17367.98|17287.98|17368.86|17288.86|17367.98|17287.98|10
1730287510000|2024-10-30 11:25:10|17367.6|17287.6|17364.22|17284.22|17367.6|17287.6|17364.07|17284.07|10
1730287520000|2024-10-30 11:25:20|17364.44|17284.44|17365.79|17285.79|17365.81|17285.81|17364.44|17284.44|10
1730287530000|2024-10-30 11:25:30|17365.75|17285.75|17363.26|17283.26|17365.75|17285.75|17363.26|17283.26|9
1730287540000|2024-10-30 11:25:40|17363.38|17283.38|17361.77|17281.77|17363.67|17283.67|17361.11|17281.11|10
1730287550000|2024-10-30 11:25:50|17361.98|17281.98|17361.13|17281.13|17362|17282|17361.13|17281.13|10
1730287560000|2024-10-30 11:26:00|17361.19|17281.19|17358.6|17278.6|17361.44|17281.44|17358.6|17278.6|10
1730287570000|2024-10-30 11:26:10|17357.91|17277.91|17357.23|17277.23|17358.07|17278.07|17357|17277|10
1730287580000|2024-10-30 11:26:20|17357.02|17277.02|17355.95|17275.95|17357.02|17277.02|17355.57|17275.57|10
1730287590000|2024-10-30 11:26:30|17355.54|17275.54|17352.71|17272.71|17355.54|17275.54|17352.42|17272.42|10
1730287600000|2024-10-30 11:26:40|17352.87|17272.87|17351.2|17271.2|17353.02|17273.02|17351.2|17271.2|10
1730287610000|2024-10-30 11:26:50|17350.8|17270.8|17346.29|17266.29|17350.8|17270.8|17346.29|17266.29|10
1730287620000|2024-10-30 11:27:00|17345.92|17265.92|17341.06|17261.06|17345.92|17265.92|17341.03|17261.03|10
1730287630000|2024-10-30 11:27:10|17341.03|17261.03|17341.02|17261.02|17341.91|17261.91|17340.95|17260.95|10
1730287640000|2024-10-30 11:27:20|17340.24|17260.24|17338.89|17258.89|17340.24|17260.24|17338.75|17258.75|10
1730287650000|2024-10-30 11:27:30|17339.08|17259.08|17340.33|17260.33|17340.58|17260.58|17339.08|17259.08|8
1730287660000|2024-10-30 11:27:40|17340.72|17260.72|17337.53|17257.53|17340.72|17260.72|17336.97|17256.97|10
1730287670000|2024-10-30 11:27:50|17337.58|17257.58|17337.75|17257.75|17338.17|17258.17|17337.37|17257.37|10
1730287680000|2024-10-30 11:28:00|17337.55|17257.55|17336.89|17256.89|17337.55|17257.55|17336.89|17256.89|10
1730287690000|2024-10-30 11:28:10|17336.84|17256.84|17340.71|17260.71|17340.71|17260.71|17336.84|17256.84|10
1730287700000|2024-10-30 11:28:20|17341.47|17261.47|17341.14|17261.14|17342.1|17262.1|17341.14|17261.14|10
1730287710000|2024-10-30 11:28:30|17340.67|17260.67|17339.63|17259.63|17340.67|17260.67|17339.38|17259.38|10
1730287720000|2024-10-30 11:28:40|17339.8|17259.8|17339.2|17259.2|17339.96|17259.96|17339.2|17259.2|10
1730287730000|2024-10-30 11:28:50|17339.54|17259.54|17339.5|17259.5|17340.35|17260.35|17339.5|17259.5|10
1730287740000|2024-10-30 11:29:00|17338.29|17258.29|17339.93|17259.93|17339.93|17259.93|17337.43|17257.43|10
1730287750000|2024-10-30 11:29:10|17340.54|17260.54|17343.63|17263.63|17343.63|17263.63|17340.54|17260.54|10
1730287760000|2024-10-30 11:29:20|17343.86|17263.86|17344.74|17264.74|17344.78|17264.78|17343.86|17263.86|10
1730287770000|2024-10-30 11:29:30|17345.04|17265.04|17345.48|17265.48|17345.48|17265.48|17344.93|17264.93|10
1730287780000|2024-10-30 11:29:40|17345.43|17265.43|17344.16|17264.16|17345.51|17265.51|17344.1|17264.1|10
1730287790000|2024-10-30 11:29:50|17344.15|17264.15|17343.36|17263.36|17344.15|17264.15|17343.07|17263.07|10
1730287800000|2024-10-30 11:30:00|17343.78|17263.78|17343.29|17263.29|17344.05|17264.05|17343.29|17263.29|10
1730287810000|2024-10-30 11:30:10|17343.72|17263.72|17344.3|17264.3|17344.51|17264.51|17343.72|17263.72|10
1730287820000|2024-10-30 11:30:20|17344.51|17264.51|17346.94|17266.94|17346.94|17266.94|17344.51|17264.51|10
1730287830000|2024-10-30 11:30:30|17347.16|17267.16|17347.78|17267.78|17348.24|17268.24|17347.16|17267.16|8
1730287840000|2024-10-30 11:30:40|17347.92|17267.92|17351.97|17271.97|17351.97|17271.97|17347.88|17267.88|10
1730287850000|2024-10-30 11:30:50|17352.11|17272.11|17352.1|17272.1|17352.65|17272.65|17352.1|17272.1|10
1730287860000|2024-10-30 11:31:00|17351.96|17271.96|17350.81|17270.81|17351.98|17271.98|17350.81|17270.81|9
1730287870000|2024-10-30 11:31:10|17350.5|17270.5|17350.91|17270.91|17350.91|17270.91|17349.96|17269.96|9
1730287880000|2024-10-30 11:31:20|17350.7|17270.7|17351.17|17271.17|17351.54|17271.54|17350.7|17270.7|10
1730287890000|2024-10-30 11:31:30|17351.71|17271.71|17354.66|17274.66|17355.11|17275.11|17351.71|17271.71|10
1730287900000|2024-10-30 11:31:40|17354.61|17274.61|17353.71|17273.71|17354.61|17274.61|17353.71|17273.71|10
1730287910000|2024-10-30 11:31:50|17353.39|17273.39|17351.82|17271.82|17353.39|17273.39|17351.82|17271.82|10
1730287920000|2024-10-30 11:32:00|17351.78|17271.78|17353.65|17273.65|17353.65|17273.65|17351.78|17271.78|9
1730287930000|2024-10-30 11:32:10|17353.7|17273.7|17354.86|17274.86|17354.86|17274.86|17353.16|17273.16|10
1730287940000|2024-10-30 11:32:20|17354.96|17274.96|17357.38|17277.38|17357.38|17277.38|17354.96|17274.96|10
1730287950000|2024-10-30 11:32:30|17357.62|17277.62|17358.24|17278.24|17358.24|17278.24|17356.85|17276.85|10
1730287960000|2024-10-30 11:32:40|17358.31|17278.31|17357.97|17277.97|17358.31|17278.31|17357.29|17277.29|8
1730287970000|2024-10-30 11:32:50|17357.59|17277.59|17357.55|17277.55|17357.7|17277.7|17357.51|17277.51|9
1730287980000|2024-10-30 11:33:00|17357.39|17277.39|17357.16|17277.16|17357.39|17277.39|17356.64|17276.64|10
1730287990000|2024-10-30 11:33:10|17357.4|17277.4|17358.46|17278.46|17358.46|17278.46|17357.38|17277.38|10
1730288000000|2024-10-30 11:33:20|17358.74|17278.74|17364.18|17284.18|17364.18|17284.18|17358.74|17278.74|10
1730288010000|2024-10-30 11:33:30|17364.6|17284.6|17367.4|17287.4|17367.4|17287.4|17364.6|17284.6|10
1730288020000|2024-10-30 11:33:40|17367.84|17287.84|17367.26|17287.26|17367.84|17287.84|17366.74|17286.74|10
1730288030000|2024-10-30 11:33:50|17367.18|17287.18|17366.91|17286.91|17367.27|17287.27|17366.83|17286.83|10
1730288040000|2024-10-30 11:34:00|17366.77|17286.77|17367.44|17287.44|17367.54|17287.54|17366.6|17286.6|10
1730288050000|2024-10-30 11:34:10|17367.26|17287.26|17366.82|17286.82|17367.26|17287.26|17366.14|17286.14|10
1730288060000|2024-10-30 11:34:20|17367.15|17287.15|17369.2|17289.2|17369.2|17289.2|17367.15|17287.15|10
1730288070000|2024-10-30 11:34:30|17369.43|17289.43|17369.8|17289.8|17370|17290|17369.43|17289.43|9
1730288080000|2024-10-30 11:34:40|17369.9|17289.9|17369.89|17289.89|17370.65|17290.65|17369.89|17289.89|10
1730288090000|2024-10-30 11:34:50|17370.22|17290.22|17369.28|17289.28|17370.22|17290.22|17369.25|17289.25|10
1730288100000|2024-10-30 11:35:00|17369.29|17289.29|17370.67|17290.67|17371.52|17291.52|17369.29|17289.29|9
1730288110000|2024-10-30 11:35:10|17370|17290|17369.73|17289.73|17370.29|17290.29|17369.65|17289.65|10
1730288120000|2024-10-30 11:35:20|17369.75|17289.75|17369.31|17289.31|17369.75|17289.75|17369.1|17289.1|9
1730288130000|2024-10-30 11:35:30|17369.39|17289.39|17370.59|17290.59|17370.66|17290.66|17369.18|17289.18|10
1730288140000|2024-10-30 11:35:40|17370.57|17290.57|17369.79|17289.79|17370.74|17290.74|17369.43|17289.43|10
1730288150000|2024-10-30 11:35:50|17369.8|17289.8|17369.71|17289.71|17369.97|17289.97|17369.39|17289.39|8
1730288160000|2024-10-30 11:36:00|17369.92|17289.92|17372.8|17292.8|17372.8|17292.8|17369.92|17289.92|10
1730288170000|2024-10-30 11:36:10|17372.82|17292.82|17375.64|17295.64|17375.64|17295.64|17372.5|17292.5|10
1730288180000|2024-10-30 11:36:20|17375.96|17295.96|17377.4|17297.4|17377.4|17297.4|17375.92|17295.92|10
1730288190000|2024-10-30 11:36:30|17377.71|17297.71|17376.71|17296.71|17378.04|17298.04|17376.71|17296.71|9
1730288200000|2024-10-30 11:36:40|17376.75|17296.75|17376.1|17296.1|17376.75|17296.75|17376.1|17296.1|9
1730288210000|2024-10-30 11:36:50|17375.91|17295.91|17375.19|17295.19|17375.91|17295.91|17374.74|17294.74|9
1730288220000|2024-10-30 11:37:00|17375.21|17295.21|17375.63|17295.63|17375.64|17295.64|17375.09|17295.09|9
1730288230000|2024-10-30 11:37:10|17375.6|17295.6|17376.17|17296.17|17376.17|17296.17|17375.53|17295.53|10
1730288240000|2024-10-30 11:37:20|17376.33|17296.33|17378.29|17298.29|17378.29|17298.29|17376.33|17296.33|10
1730288250000|2024-10-30 11:37:30|17378.46|17298.46|17381.37|17301.37|17381.59|17301.59|17378.46|17298.46|10
1730288260000|2024-10-30 11:37:40|17381.34|17301.34|17381.64|17301.64|17381.64|17301.64|17381.05|17301.05|10
1730288270000|2024-10-30 11:37:50|17382.2|17302.2|17382.97|17302.97|17383.18|17303.18|17382.2|17302.2|8
1730288280000|2024-10-30 11:38:00|17383.17|17303.17|17382.4|17302.4|17383.31|17303.31|17382.4|17302.4|9
1730288290000|2024-10-30 11:38:10|17382.39|17302.39|17378.98|17298.98|17382.39|17302.39|17378.98|17298.98|9
1730288300000|2024-10-30 11:38:20|17378.86|17298.86|17377.08|17297.08|17378.86|17298.86|17377.08|17297.08|10
1730288310000|2024-10-30 11:38:30|17377.07|17297.07|17377.17|17297.17|17377.62|17297.62|17376.76|17296.76|9
1730288320000|2024-10-30 11:38:40|17376.58|17296.58|17375.94|17295.94|17376.87|17296.87|17375.94|17295.94|10
1730288330000|2024-10-30 11:38:50|17375.47|17295.47|17372.34|17292.34|17375.47|17295.47|17372.34|17292.34|10
1730288340000|2024-10-30 11:39:00|17372.26|17292.26|17370.37|17290.37|17372.26|17292.26|17369.12|17289.12|10
1730288350000|2024-10-30 11:39:10|17371.13|17291.13|17372.91|17292.91|17372.91|17292.91|17371.13|17291.13|10
1730288360000|2024-10-30 11:39:20|17373.37|17293.37|17374.99|17294.99|17374.99|17294.99|17373.37|17293.37|9
1730288370000|2024-10-30 11:39:30|17375|17295|17375.09|17295.09|17375.34|17295.34|17375|17295|10
1730288380000|2024-10-30 11:39:40|17374.99|17294.99|17376.54|17296.54|17376.54|17296.54|17374.93|17294.93|10
1730288390000|2024-10-30 11:39:50|17376.87|17296.87|17375.6|17295.6|17377.66|17297.66|17375.51|17295.51|10
1730288400000|2024-10-30 11:40:00|17375.68|17295.68|17377.62|17297.62|17377.71|17297.71|17375.68|17295.68|10
1730288410000|2024-10-30 11:40:10|17377.39|17297.39|17374.57|17294.57|17377.39|17297.39|17374.51|17294.51|10
1730288420000|2024-10-30 11:40:20|17374.47|17294.47|17374.78|17294.78|17374.87|17294.87|17374.31|17294.31|10
1730288430000|2024-10-30 11:40:30|17375.39|17295.39|17374.99|17294.99|17375.58|17295.58|17374.54|17294.54|9
1730288440000|2024-10-30 11:40:40|17374.9|17294.9|17374.72|17294.72|17374.9|17294.9|17374.47|17294.47|7
1730288450000|2024-10-30 11:40:50|17374.6|17294.6|17374.03|17294.03|17374.6|17294.6|17374.03|17294.03|8
1730288460000|2024-10-30 11:41:00|17374.04|17294.04|17373.13|17293.13|17374.58|17294.58|17373.13|17293.13|10
1730288470000|2024-10-30 11:41:10|17373.88|17293.88|17375.88|17295.88|17376.38|17296.38|17373.88|17293.88|10
1730288480000|2024-10-30 11:41:20|17375.93|17295.93|17374.67|17294.67|17375.93|17295.93|17374.67|17294.67|10
1730288490000|2024-10-30 11:41:30|17374.68|17294.68|17373.81|17293.81|17374.68|17294.68|17373.65|17293.65|7
1730288500000|2024-10-30 11:41:40|17373.84|17293.84|17374.71|17294.71|17374.71|17294.71|17373.84|17293.84|10
1730288510000|2024-10-30 11:41:50|17375.01|17295.01|17378.38|17298.38|17378.38|17298.38|17375.01|17295.01|10
1730288520000|2024-10-30 11:42:00|17378.61|17298.61|17379.5|17299.5|17379.52|17299.52|17378.61|17298.61|10
1730288530000|2024-10-30 11:42:10|17379.63|17299.63|17376.73|17296.73|17379.63|17299.63|17376.73|17296.73|9
1730288540000|2024-10-30 11:42:20|17376.58|17296.58|17375.66|17295.66|17376.58|17296.58|17375.66|17295.66|9
1730288550000|2024-10-30 11:42:30|17375.54|17295.54|17374.48|17294.48|17375.55|17295.55|17374.48|17294.48|10
1730288560000|2024-10-30 11:42:40|17374.37|17294.37|17373.82|17293.82|17374.37|17294.37|17373.71|17293.71|9
1730288570000|2024-10-30 11:42:50|17373.93|17293.93|17373.68|17293.68|17373.93|17293.93|17373.5|17293.5|9
1730288580000|2024-10-30 11:43:00|17373.75|17293.75|17372.19|17292.19|17373.75|17293.75|17372.19|17292.19|10
1730288590000|2024-10-30 11:43:10|17372.13|17292.13|17370.9|17290.9|17372.13|17292.13|17370.9|17290.9|10
1730288600000|2024-10-30 11:43:20|17370.54|17290.54|17371.3|17291.3|17371.3|17291.3|17370.42|17290.42|10
1730288610000|2024-10-30 11:43:30|17371.44|17291.44|17371.3|17291.3|17371.85|17291.85|17371.3|17291.3|10
1730288620000|2024-10-30 11:43:40|17371.25|17291.25|17367.48|17287.48|17371.25|17291.25|17367.48|17287.48|10
1730288630000|2024-10-30 11:43:50|17367.05|17287.05|17366.47|17286.47|17367.05|17287.05|17365.9|17285.9|10
1730288640000|2024-10-30 11:44:00|17366.71|17286.71|17367.24|17287.24|17367.55|17287.55|17366.06|17286.06|10
1730288650000|2024-10-30 11:44:10|17367.21|17287.21|17367.18|17287.18|17367.21|17287.21|17366.38|17286.38|10
1730288660000|2024-10-30 11:44:20|17367.4|17287.4|17367.82|17287.82|17367.82|17287.82|17367.1|17287.1|9
1730288670000|2024-10-30 11:44:30|17367.84|17287.84|17367.08|17287.08|17367.84|17287.84|17367.08|17287.08|9
1730288680000|2024-10-30 11:44:40|17366.71|17286.71|17366.34|17286.34|17366.71|17286.71|17366.29|17286.29|9
1730288690000|2024-10-30 11:44:50|17366.24|17286.24|17364|17284|17366.24|17286.24|17363.9|17283.9|10
1730288700000|2024-10-30 11:45:00|17364.08|17284.08|17362.65|17282.65|17364.08|17284.08|17362.65|17282.65|9
1730288710000|2024-10-30 11:45:10|17361.06|17281.06|17359.75|17279.75|17361.06|17281.06|17359.75|17279.75|9
1730288720000|2024-10-30 11:45:20|17359.99|17279.99|17359.1|17279.1|17360.31|17280.31|17359.1|17279.1|10
1730288730000|2024-10-30 11:45:30|17359.02|17279.02|17358|17278|17359.02|17279.02|17357.78|17277.78|10
1730288740000|2024-10-30 11:45:40|17357.96|17277.96|17357.69|17277.69|17359.39|17279.39|17357.69|17277.69|10
1730288750000|2024-10-30 11:45:50|17357.21|17277.21|17351.21|17271.21|17357.21|17277.21|17351.21|17271.21|10
1730288760000|2024-10-30 11:46:00|17350.37|17270.37|17345.4|17265.4|17350.37|17270.37|17345.4|17265.4|10
1730288770000|2024-10-30 11:46:10|17343.26|17263.26|17341.75|17261.75|17343.26|17263.26|17341.19|17261.19|10
1730288780000|2024-10-30 11:46:20|17342.01|17262.01|17338.45|17258.45|17342.18|17262.18|17338.45|17258.45|10
1730288790000|2024-10-30 11:46:30|17338.44|17258.44|17336.38|17256.38|17338.61|17258.61|17335.59|17255.59|9
1730288800000|2024-10-30 11:46:40|17336.89|17256.89|17337.22|17257.22|17338.11|17258.11|17336.89|17256.89|10
1730288810000|2024-10-30 11:46:50|17337.98|17257.98|17338.03|17258.03|17339.02|17259.02|17337.98|17257.98|10
1730288820000|2024-10-30 11:47:00|17337.91|17257.91|17343.62|17263.62|17343.82|17263.82|17337.91|17257.91|10
1730288830000|2024-10-30 11:47:10|17343.65|17263.65|17346.36|17266.36|17346.36|17266.36|17343.65|17263.65|10
1730288840000|2024-10-30 11:47:20|17346.43|17266.43|17345.12|17265.12|17346.43|17266.43|17345.12|17265.12|10
1730288850000|2024-10-30 11:47:30|17345.07|17265.07|17344.37|17264.37|17345.07|17265.07|17344.15|17264.15|10
1730288860000|2024-10-30 11:47:40|17344.17|17264.17|17341.49|17261.49|17344.17|17264.17|17341.49|17261.49|10
1730288870000|2024-10-30 11:47:50|17341.03|17261.03|17339.75|17259.75|17341.03|17261.03|17339.75|17259.75|10
1730288880000|2024-10-30 11:48:00|17339.98|17259.98|17338.46|17258.46|17340.82|17260.82|17338.46|17258.46|10
1730288890000|2024-10-30 11:48:10|17338.3|17258.3|17339.01|17259.01|17339.01|17259.01|17337.21|17257.21|9
1730288900000|2024-10-30 11:48:20|17339.43|17259.43|17339.11|17259.11|17339.95|17259.95|17339.11|17259.11|10
1730288910000|2024-10-30 11:48:30|17339.04|17259.04|17339.95|17259.95|17339.95|17259.95|17339.04|17259.04|9
1730288920000|2024-10-30 11:48:40|17340.04|17260.04|17340.41|17260.41|17340.64|17260.64|17339.83|17259.83|10
1730288930000|2024-10-30 11:48:50|17340.47|17260.47|17340.1|17260.1|17340.47|17260.47|17339.92|17259.92|10
1730288940000|2024-10-30 11:49:00|17340.02|17260.02|17337.86|17257.86|17340.02|17260.02|17337.86|17257.86|10
1730288950000|2024-10-30 11:49:10|17338.17|17258.17|17337.94|17257.94|17338.17|17258.17|17337.64|17257.64|9
1730288960000|2024-10-30 11:49:20|17337.58|17257.58|17337.16|17257.16|17337.67|17257.67|17337.01|17257.01|10
1730288970000|2024-10-30 11:49:30|17337.29|17257.29|17338.86|17258.86|17338.86|17258.86|17337.29|17257.29|10
1730288980000|2024-10-30 11:49:40|17339.6|17259.6|17343.06|17263.06|17343.06|17263.06|17339.6|17259.6|10
1730288990000|2024-10-30 11:49:50|17343.27|17263.27|17342.52|17262.52|17343.8|17263.8|17342.52|17262.52|10
1730289000000|2024-10-30 11:50:00|17342.61|17262.61|17340.64|17260.64|17342.8|17262.8|17340.64|17260.64|10
1730289010000|2024-10-30 11:50:10|17340.46|17260.46|17339.21|17259.21|17340.46|17260.46|17338.71|17258.71|9
1730289020000|2024-10-30 11:50:20|17339.43|17259.43|17341.12|17261.12|17341.18|17261.18|17339.41|17259.41|10
1730289030000|2024-10-30 11:50:30|17340.83|17260.83|17339.19|17259.19|17340.83|17260.83|17339.19|17259.19|8
1730289040000|2024-10-30 11:50:40|17338.78|17258.78|17334.22|17254.22|17338.78|17258.78|17334.22|17254.22|9
1730289050000|2024-10-30 11:50:50|17334.18|17254.18|17332.79|17252.79|17334.18|17254.18|17332.79|17252.79|10
1730289060000|2024-10-30 11:51:00|17333.05|17253.05|17333.32|17253.32|17333.4|17253.4|17332.9|17252.9|10
1730289070000|2024-10-30 11:51:10|17333.4|17253.4|17335.04|17255.04|17335.04|17255.04|17333.35|17253.35|10
1730289080000|2024-10-30 11:51:20|17335.49|17255.49|17336.77|17256.77|17336.77|17256.77|17335.49|17255.49|10
1730289090000|2024-10-30 11:51:30|17336.42|17256.42|17334.32|17254.32|17336.7|17256.7|17334.32|17254.32|10
1730289100000|2024-10-30 11:51:40|17334.73|17254.73|17333|17253|17334.99|17254.99|17333|17253|10
1730289110000|2024-10-30 11:51:50|17332.96|17252.96|17332.19|17252.19|17332.96|17252.96|17332.19|17252.19|10
1730289120000|2024-10-30 11:52:00|17332.32|17252.32|17332.01|17252.01|17332.73|17252.73|17331.6|17251.6|10
1730289130000|2024-10-30 11:52:10|17332.27|17252.27|17332.7|17252.7|17332.7|17252.7|17332.27|17252.27|10
1730289140000|2024-10-30 11:52:20|17332.59|17252.59|17332.13|17252.13|17336.1|17256.1|17331.9|17251.9|10
1730289150000|2024-10-30 11:52:30|17332.04|17252.04|17332.05|17252.05|17332.05|17252.05|17331.69|17251.69|10
1730289160000|2024-10-30 11:52:40|17332.07|17252.07|17333.23|17253.23|17333.23|17253.23|17331.94|17251.94|10
1730289170000|2024-10-30 11:52:50|17332.78|17252.78|17331.99|17251.99|17332.78|17252.78|17331.78|17251.78|9
1730289180000|2024-10-30 11:53:00|17332.19|17252.19|17331.2|17251.2|17332.24|17252.24|17331.2|17251.2|10
1730289190000|2024-10-30 11:53:10|17331.43|17251.43|17330.28|17250.28|17331.82|17251.82|17330.28|17250.28|10
1730289200000|2024-10-30 11:53:20|17330.06|17250.06|17331.38|17251.38|17331.38|17251.38|17330.06|17250.06|9
1730289210000|2024-10-30 11:53:30|17331.42|17251.42|17330.47|17250.47|17331.42|17251.42|17330.47|17250.47|10
1730289220000|2024-10-30 11:53:40|17330.2|17250.2|17330.09|17250.09|17330.75|17250.75|17329.87|17249.87|10
1730289230000|2024-10-30 11:53:50|17329.82|17249.82|17333.3|17253.3|17333.3|17253.3|17329.82|17249.82|10
1730289240000|2024-10-30 11:54:00|17333.24|17253.24|17333.03|17253.03|17333.27|17253.27|17332.8|17252.8|10
1730289250000|2024-10-30 11:54:10|17332.54|17252.54|17331.85|17251.85|17332.54|17252.54|17331.58|17251.58|10
1730289260000|2024-10-30 11:54:20|17331.92|17251.92|17332.32|17252.32|17332.32|17252.32|17331.54|17251.54|10
1730289270000|2024-10-30 11:54:30|17331.26|17251.26|17333.29|17253.29|17333.34|17253.34|17331.26|17251.26|10
1730289280000|2024-10-30 11:54:40|17333.38|17253.38|17335.56|17255.56|17335.58|17255.58|17333.35|17253.35|10
1730289290000|2024-10-30 11:54:50|17335.71|17255.71|17334.88|17254.88|17335.71|17255.71|17334.88|17254.88|9
1730289300000|2024-10-30 11:55:00|17334.67|17254.67|17334.28|17254.28|17334.67|17254.67|17332.69|17252.69|10
1730289310000|2024-10-30 11:55:10|17334.22|17254.22|17333.22|17253.22|17334.33|17254.33|17332.97|17252.97|10
1730289320000|2024-10-30 11:55:20|17333.01|17253.01|17331.28|17251.28|17333.89|17253.89|17331.28|17251.28|10
1730289330000|2024-10-30 11:55:30|17330.79|17250.79|17331.69|17251.69|17331.83|17251.83|17330.35|17250.35|9
1730289340000|2024-10-30 11:55:40|17331.67|17251.67|17331.71|17251.71|17332|17252|17331.43|17251.43|10
1730289350000|2024-10-30 11:55:50|17331.78|17251.78|17331.13|17251.13|17332.09|17252.09|17331.13|17251.13|9
1730289360000|2024-10-30 11:56:00|17331.06|17251.06|17330.55|17250.55|17331.19|17251.19|17330.18|17250.18|10
1730289370000|2024-10-30 11:56:10|17330.61|17250.61|17328.53|17248.53|17330.68|17250.68|17328.53|17248.53|10
1730289380000|2024-10-30 11:56:20|17328.48|17248.48|17329.02|17249.02|17329.45|17249.45|17327.91|17247.91|10
1730289390000|2024-10-30 11:56:30|17328.92|17248.92|17327.6|17247.6|17328.92|17248.92|17326.29|17246.29|10
1730289400000|2024-10-30 11:56:40|17327.78|17247.78|17324.33|17244.33|17327.78|17247.78|17324.33|17244.33|7
1730289410000|2024-10-30 11:56:50|17323.85|17243.85|17322.01|17242.01|17323.85|17243.85|17322.01|17242.01|10
1730289420000|2024-10-30 11:57:00|17321.76|17241.76|17320.41|17240.41|17321.91|17241.91|17320.41|17240.41|10
1730289430000|2024-10-30 11:57:10|17320.11|17240.11|17318.43|17238.43|17320.11|17240.11|17317.3|17237.3|10
1730289440000|2024-10-30 11:57:20|17318.41|17238.41|17315.99|17235.99|17319.12|17239.12|17315.99|17235.99|10
1730289450000|2024-10-30 11:57:30|17314.98|17234.98|17310.96|17230.96|17314.98|17234.98|17310.75|17230.75|10
1730289460000|2024-10-30 11:57:40|17310.21|17230.21|17306.99|17226.99|17310.21|17230.21|17306.99|17226.99|9
1730289470000|2024-10-30 11:57:50|17306.88|17226.88|17307.46|17227.46|17307.46|17227.46|17306.69|17226.69|10
1730289480000|2024-10-30 11:58:00|17307.48|17227.48|17306.44|17226.44|17308.03|17228.03|17305.63|17225.63|9
1730289490000|2024-10-30 11:58:10|17306.87|17226.87|17307.69|17227.69|17307.69|17227.69|17306.51|17226.51|10
1730289500000|2024-10-30 11:58:20|17307.95|17227.95|17305.53|17225.53|17307.95|17227.95|17305.04|17225.04|10
1730289510000|2024-10-30 11:58:30|17305.51|17225.51|17304.17|17224.17|17305.51|17225.51|17304.06|17224.06|10
1730289520000|2024-10-30 11:58:40|17304.13|17224.13|17301.99|17221.99|17304.13|17224.13|17301.99|17221.99|9
1730289530000|2024-10-30 11:58:50|17302.22|17222.22|17302.75|17222.75|17302.75|17222.75|17301.83|17221.83|10
1730289540000|2024-10-30 11:59:00|17302.81|17222.81|17302.48|17222.48|17303|17223|17302.48|17222.48|10
1730289550000|2024-10-30 11:59:10|17300.65|17220.65|17301.67|17221.67|17302.04|17222.04|17300.65|17220.65|9
1730289560000|2024-10-30 11:59:20|17301.85|17221.85|17304.8|17224.8|17304.8|17224.8|17301.79|17221.79|10
1730289570000|2024-10-30 11:59:30|17305.11|17225.11|17305.62|17225.62|17306.15|17226.15|17305.11|17225.11|10
1730289580000|2024-10-30 11:59:40|17305.4|17225.4|17301.79|17221.79|17305.97|17225.97|17301.79|17221.79|10
1730289590000|2024-10-30 11:59:50|17301.11|17221.11|17302.66|17222.66|17302.66|17222.66|17301.11|17221.11|10
1730289600000|2024-10-30 12:00:00|17303.58|17223.58|17306.36|17226.36|17306.36|17226.36|17303.58|17223.58|10
1730289610000|2024-10-30 12:00:10|17307.38|17227.38|17302.48|17222.48|17307.62|17227.62|17302.48|17222.48|10
1730289620000|2024-10-30 12:00:20|17302.47|17222.47|17301.79|17221.79|17302.49|17222.49|17301.14|17221.14|10
1730289630000|2024-10-30 12:00:30|17301.43|17221.43|17303.93|17223.93|17303.93|17223.93|17301.43|17221.43|10
1730289640000|2024-10-30 12:00:40|17304.01|17224.01|17310.74|17230.74|17310.74|17230.74|17303.79|17223.79|10
1730289650000|2024-10-30 12:00:50|17311.14|17231.14|17314.55|17234.55|17314.61|17234.61|17311.14|17231.14|10
1730289660000|2024-10-30 12:01:00|17314.72|17234.72|17315.37|17235.37|17315.63|17235.63|17314.66|17234.66|10
1730289670000|2024-10-30 12:01:10|17315.36|17235.36|17313.99|17233.99|17315.36|17235.36|17313.77|17233.77|10
1730289680000|2024-10-30 12:01:20|17313.8|17233.8|17313.77|17233.77|17314|17234|17313.28|17233.28|10
1730289690000|2024-10-30 12:01:30|17313.45|17233.45|17316.52|17236.52|17316.52|17236.52|17313.45|17233.45|10
1730289700000|2024-10-30 12:01:40|17317.9|17237.9|17317.35|17237.35|17317.9|17237.9|17317.26|17237.26|10
1730289710000|2024-10-30 12:01:50|17317.24|17237.24|17317.07|17237.07|17317.42|17237.42|17316.76|17236.76|10
1730289720000|2024-10-30 12:02:00|17316.75|17236.75|17315.23|17235.23|17317.38|17237.38|17315.23|17235.23|10
1730289730000|2024-10-30 12:02:10|17314.67|17234.67|17313.43|17233.43|17315.02|17235.02|17313.43|17233.43|10
1730289740000|2024-10-30 12:02:20|17313.08|17233.08|17310.64|17230.64|17313.59|17233.59|17310.64|17230.64|10
1730289750000|2024-10-30 12:02:30|17310.51|17230.51|17310.79|17230.79|17310.9|17230.9|17310.4|17230.4|10
1730289760000|2024-10-30 12:02:40|17311.05|17231.05|17307.61|17227.61|17311.05|17231.05|17307.61|17227.61|10
1730289770000|2024-10-30 12:02:50|17308.59|17228.59|17306.18|17226.18|17308.59|17228.59|17306.07|17226.07|10
1730289780000|2024-10-30 12:03:00|17306.35|17226.35|17305.16|17225.16|17306.56|17226.56|17304.02|17224.02|10
1730289790000|2024-10-30 12:03:10|17305.21|17225.21|17304.59|17224.59|17306.37|17226.37|17304.59|17224.59|10
1730289800000|2024-10-30 12:03:20|17305.04|17225.04|17303.65|17223.65|17305.18|17225.18|17303.65|17223.65|10
1730289810000|2024-10-30 12:03:30|17303.5|17223.5|17301.88|17221.88|17303.52|17223.52|17301.81|17221.81|10
1730289820000|2024-10-30 12:03:40|17301.04|17221.04|17300.84|17220.84|17301.04|17221.04|17299.88|17219.88|10
1730289830000|2024-10-30 12:03:50|17300.98|17220.98|17300.91|17220.91|17301.39|17221.39|17300.79|17220.79|10
1730289840000|2024-10-30 12:04:00|17300.78|17220.78|17298.28|17218.28|17301.16|17221.16|17298.28|17218.28|10
1730289850000|2024-10-30 12:04:10|17297.82|17217.82|17293.07|17213.07|17297.82|17217.82|17293.07|17213.07|10
1730289860000|2024-10-30 12:04:20|17291.58|17211.58|17288.34|17208.34|17291.58|17211.58|17288.34|17208.34|10
1730289870000|2024-10-30 12:04:30|17288.29|17208.29|17284.93|17204.93|17288.29|17208.29|17284.93|17204.93|9
1730289880000|2024-10-30 12:04:40|17284.8|17204.8|17283.39|17203.39|17284.87|17204.87|17283.39|17203.39|9
1730289890000|2024-10-30 12:04:50|17283.46|17203.46|17281.78|17201.78|17283.91|17203.91|17281.78|17201.78|10
1730289900000|2024-10-30 12:05:00|17281.58|17201.58|17278.73|17198.73|17281.58|17201.58|17278.73|17198.73|10
1730289910000|2024-10-30 12:05:10|17278.26|17198.26|17276.19|17196.19|17278.26|17198.26|17276.19|17196.19|10
1730289920000|2024-10-30 12:05:20|17274.92|17194.92|17264.9|17184.9|17274.92|17194.92|17264.9|17184.9|10
1730289930000|2024-10-30 12:05:30|17265.02|17185.02|17265.52|17185.52|17265.73|17185.73|17264.61|17184.61|10
1730289940000|2024-10-30 12:05:40|17266.48|17186.48|17268.49|17188.49|17268.49|17188.49|17266.48|17186.48|10
1730289950000|2024-10-30 12:05:50|17268.77|17188.77|17273.67|17193.67|17273.67|17193.67|17268.77|17188.77|10
1730289960000|2024-10-30 12:06:00|17274.52|17194.52|17286.28|17206.28|17286.28|17206.28|17274.52|17194.52|10
1730289970000|2024-10-30 12:06:10|17286.71|17206.71|17295.38|17215.38|17295.38|17215.38|17286.71|17206.71|10
1730289980000|2024-10-30 12:06:20|17296.42|17216.42|17301.03|17221.03|17301.05|17221.05|17296.42|17216.42|10
1730289990000|2024-10-30 12:06:30|17305.21|17225.21|17303.18|17223.18|17305.21|17225.21|17303.18|17223.18|10
1730290000000|2024-10-30 12:06:40|17302|17222|17305.64|17225.64|17305.64|17225.64|17302|17222|10
1730290010000|2024-10-30 12:06:50|17306.14|17226.14|17306.01|17226.01|17307.46|17227.46|17306.01|17226.01|10
1730290020000|2024-10-30 12:07:00|17305.37|17225.37|17306.75|17226.75|17306.75|17226.75|17304.7|17224.7|10
1730290030000|2024-10-30 12:07:10|17307.01|17227.01|17306.45|17226.45|17308.63|17228.63|17306.45|17226.45|10
1730290040000|2024-10-30 12:07:20|17305.97|17225.97|17303.7|17223.7|17305.97|17225.97|17303.7|17223.7|10
1730290050000|2024-10-30 12:07:30|17303.91|17223.91|17302.87|17222.87|17304.57|17224.57|17302.21|17222.21|10
1730290060000|2024-10-30 12:07:40|17302.7|17222.7|17302.5|17222.5|17302.88|17222.88|17300.99|17220.99|10
1730290070000|2024-10-30 12:07:50|17302.86|17222.86|17301.05|17221.05|17303.98|17223.98|17301.05|17221.05|10
1730290080000|2024-10-30 12:08:00|17301.21|17221.21|17302.84|17222.84|17302.84|17222.84|17300.92|17220.92|10
1730290090000|2024-10-30 12:08:10|17303.25|17223.25|17310.01|17230.01|17310.01|17230.01|17303.1|17223.1|9
1730290100000|2024-10-30 12:08:20|17311.08|17231.08|17318.01|17238.01|17318.01|17238.01|17311.08|17231.08|10
1730290110000|2024-10-30 12:08:30|17317.9|17237.9|17320.18|17240.18|17320.18|17240.18|17317.72|17237.72|10
1730290120000|2024-10-30 12:08:40|17320.4|17240.4|17322.08|17242.08|17322.08|17242.08|17320.4|17240.4|10
1730290130000|2024-10-30 12:08:50|17322.8|17242.8|17324.31|17244.31|17324.31|17244.31|17322.68|17242.68|10
1730290140000|2024-10-30 12:09:00|17325.31|17245.31|17325.49|17245.49|17326.91|17246.91|17325.31|17245.31|10
1730290150000|2024-10-30 12:09:10|17324.77|17244.77|17324.2|17244.2|17325.14|17245.14|17324.2|17244.2|10
1730290160000|2024-10-30 12:09:20|17323.65|17243.65|17322.52|17242.52|17324.05|17244.05|17321.97|17241.97|10
1730290170000|2024-10-30 12:09:30|17322.85|17242.85|17321.1|17241.1|17322.85|17242.85|17321.1|17241.1|10
1730290180000|2024-10-30 12:09:40|17319.75|17239.75|17319.22|17239.22|17319.86|17239.86|17318.56|17238.56|10
1730290190000|2024-10-30 12:09:50|17318.63|17238.63|17317.73|17237.73|17318.85|17238.85|17317.73|17237.73|10
1730290200000|2024-10-30 12:10:00|17317.54|17237.54|17318.05|17238.05|17318.05|17238.05|17316.28|17236.28|9
1730290210000|2024-10-30 12:10:10|17317.92|17237.92|17317.99|17237.99|17317.99|17237.99|17316.97|17236.97|10
1730290220000|2024-10-30 12:10:20|17317.77|17237.77|17318.59|17238.59|17318.59|17238.59|17317.77|17237.77|10
1730290230000|2024-10-30 12:10:30|17318.85|17238.85|17322.28|17242.28|17322.28|17242.28|17318.85|17238.85|10
1730290240000|2024-10-30 12:10:40|17323.04|17243.04|17326.19|17246.19|17326.19|17246.19|17323.04|17243.04|10
1730290250000|2024-10-30 12:10:50|17326.23|17246.23|17328.84|17248.84|17328.84|17248.84|17326.23|17246.23|10
1730290260000|2024-10-30 12:11:00|17328.95|17248.95|17327.93|17247.93|17328.95|17248.95|17327.74|17247.74|10
1730290270000|2024-10-30 12:11:10|17328.52|17248.52|17329.81|17249.81|17329.81|17249.81|17328.52|17248.52|10
1730290280000|2024-10-30 12:11:20|17330.26|17250.26|17332.61|17252.61|17332.7|17252.7|17330.26|17250.26|10
1730290290000|2024-10-30 12:11:30|17332.74|17252.74|17340.38|17260.38|17340.38|17260.38|17332.74|17252.74|10
1730290300000|2024-10-30 12:11:40|17340.72|17260.72|17341.65|17261.65|17341.65|17261.65|17340.72|17260.72|10
1730290310000|2024-10-30 12:11:50|17341.74|17261.74|17340.87|17260.87|17342.02|17262.02|17340.87|17260.87|9
1730290320000|2024-10-30 12:12:00|17341.17|17261.17|17343.24|17263.24|17343.28|17263.28|17340.8|17260.8|10
1730290330000|2024-10-30 12:12:10|17342.98|17262.98|17343.16|17263.16|17343.36|17263.36|17342.75|17262.75|10
1730290340000|2024-10-30 12:12:20|17343.24|17263.24|17341.77|17261.77|17343.64|17263.64|17341.26|17261.26|10
1730290350000|2024-10-30 12:12:30|17341.38|17261.38|17341.51|17261.51|17342.04|17262.04|17341.38|17261.38|9
1730290360000|2024-10-30 12:12:40|17341.45|17261.45|17342.85|17262.85|17343.36|17263.36|17341.45|17261.45|10
1730290370000|2024-10-30 12:12:50|17342.41|17262.41|17343.11|17263.11|17343.38|17263.38|17341.99|17261.99|10
1730290380000|2024-10-30 12:13:00|17343.09|17263.09|17342.7|17262.7|17343.74|17263.74|17342.7|17262.7|10
1730290390000|2024-10-30 12:13:10|17342.42|17262.42|17344.47|17264.47|17344.47|17264.47|17342.38|17262.38|10
1730290400000|2024-10-30 12:13:20|17344.74|17264.74|17344.02|17264.02|17344.95|17264.95|17343.9|17263.9|10
1730290410000|2024-10-30 12:13:30|17344.01|17264.01|17341.28|17261.28|17344.01|17264.01|17341.28|17261.28|10
1730290420000|2024-10-30 12:13:40|17340.9|17260.9|17340.42|17260.42|17340.9|17260.9|17340.33|17260.33|10
1730290430000|2024-10-30 12:13:50|17340.28|17260.28|17341.12|17261.12|17341.12|17261.12|17340.17|17260.17|9
1730290440000|2024-10-30 12:14:00|17341.02|17261.02|17341.95|17261.95|17341.97|17261.97|17341.02|17261.02|10
1730290450000|2024-10-30 12:14:10|17342.11|17262.11|17343.15|17263.15|17343.15|17263.15|17342.11|17262.11|10
1730290460000|2024-10-30 12:14:20|17342.87|17262.87|17341.86|17261.86|17342.97|17262.97|17341.86|17261.86|10
1730290470000|2024-10-30 12:14:30|17341.45|17261.45|17341.17|17261.17|17341.49|17261.49|17341.17|17261.17|10
1730290480000|2024-10-30 12:14:40|17341.31|17261.31|17338.19|17258.19|17341.31|17261.31|17338.19|17258.19|9
1730290490000|2024-10-30 12:14:50|17338.21|17258.21|17335.84|17255.84|17338.24|17258.24|17335.84|17255.84|10
1730290500000|2024-10-30 12:15:00|17334.75|17254.75|17330.26|17250.26|17334.75|17254.75|17330.26|17250.26|10
1730290510000|2024-10-30 12:15:10|17330.29|17250.29|17329.16|17249.16|17330.29|17250.29|17328.68|17248.68|10
1730290520000|2024-10-30 12:15:20|17328.07|17248.07|17326.95|17246.95|17328.07|17248.07|17326.79|17246.79|10
1730290530000|2024-10-30 12:15:30|17326.7|17246.7|17319.96|17239.96|17326.7|17246.7|17319.96|17239.96|10
1730290540000|2024-10-30 12:15:40|17320.67|17240.67|17315.95|17235.95|17320.67|17240.67|17315.78|17235.78|10
1730290550000|2024-10-30 12:15:50|17316.31|17236.31|17319.17|17239.17|17319.17|17239.17|17316.31|17236.31|10
1730290560000|2024-10-30 12:16:00|17319.47|17239.47|17319.01|17239.01|17319.62|17239.62|17318.88|17238.88|10
1730290570000|2024-10-30 12:16:10|17319.03|17239.03|17317.86|17237.86|17319.03|17239.03|17317.19|17237.19|10
1730290580000|2024-10-30 12:16:20|17318.81|17238.81|17323.54|17243.54|17323.61|17243.61|17318.81|17238.81|10
1730290590000|2024-10-30 12:16:30|17323.69|17243.69|17320.93|17240.93|17323.69|17243.69|17320.74|17240.74|10
1730290600000|2024-10-30 12:16:40|17320.51|17240.51|17322.02|17242.02|17322.5|17242.5|17320.51|17240.51|10
1730290610000|2024-10-30 12:16:50|17321.71|17241.71|17321.91|17241.91|17321.91|17241.91|17320.96|17240.96|10
1730290620000|2024-10-30 12:17:00|17322.46|17242.46|17321.96|17241.96|17322.49|17242.49|17321.52|17241.52|10
1730290630000|2024-10-30 12:17:10|17322.42|17242.42|17321.6|17241.6|17323.53|17243.53|17321.29|17241.29|10
1730290640000|2024-10-30 12:17:20|17321.34|17241.34|17322.29|17242.29|17322.66|17242.66|17320.69|17240.69|10
1730290650000|2024-10-30 12:17:30|17322.7|17242.7|17324.57|17244.57|17325.06|17245.06|17322.63|17242.63|10
1730290660000|2024-10-30 12:17:40|17323.28|17243.28|17321.34|17241.34|17323.28|17243.28|17321.12|17241.12|10
1730290670000|2024-10-30 12:17:50|17322.69|17242.69|17320.57|17240.57|17322.69|17242.69|17320.24|17240.24|10
1730290680000|2024-10-30 12:18:00|17320.84|17240.84|17321.25|17241.25|17321.35|17241.35|17320.33|17240.33|9
1730290690000|2024-10-30 12:18:10|17321.73|17241.73|17322.99|17242.99|17323.27|17243.27|17321.73|17241.73|10
1730290700000|2024-10-30 12:18:20|17323.12|17243.12|17320.59|17240.59|17323.22|17243.22|17320.59|17240.59|10
1730290710000|2024-10-30 12:18:30|17319.83|17239.83|17317.32|17237.32|17319.83|17239.83|17317.32|17237.32|10
1730290720000|2024-10-30 12:18:40|17317.39|17237.39|17318.57|17238.57|17318.8|17238.8|17317.25|17237.25|10
1730290730000|2024-10-30 12:18:50|17318.79|17238.79|17321.72|17241.72|17321.72|17241.72|17318.79|17238.79|10
1730290740000|2024-10-30 12:19:00|17321.77|17241.77|17322.09|17242.09|17322.24|17242.24|17321.68|17241.68|10
1730290750000|2024-10-30 12:19:10|17322.02|17242.02|17322.38|17242.38|17322.81|17242.81|17321.98|17241.98|10
1730290760000|2024-10-30 12:19:20|17323.25|17243.25|17323|17243|17323.45|17243.45|17322.23|17242.23|10
1730290770000|2024-10-30 12:19:30|17323.04|17243.04|17326.97|17246.97|17327.11|17247.11|17323.04|17243.04|10
1730290780000|2024-10-30 12:19:40|17327.15|17247.15|17326.84|17246.84|17327.56|17247.56|17326.84|17246.84|10
1730290790000|2024-10-30 12:19:50|17326.66|17246.66|17325.29|17245.29|17326.66|17246.66|17325.27|17245.27|10
1730290800000|2024-10-30 12:20:00|17325.36|17245.36|17326.21|17246.21|17326.21|17246.21|17324.77|17244.77|9
1730290810000|2024-10-30 12:20:10|17326.76|17246.76|17329.53|17249.53|17329.53|17249.53|17326.76|17246.76|10
1730290820000|2024-10-30 12:20:20|17329.5|17249.5|17331.17|17251.17|17331.67|17251.67|17329.5|17249.5|10
1730290830000|2024-10-30 12:20:30|17331.41|17251.41|17333.74|17253.74|17333.74|17253.74|17331.41|17251.41|10
1730290840000|2024-10-30 12:20:40|17334.03|17254.03|17338.09|17258.09|17338.31|17258.31|17334.03|17254.03|10
1730290850000|2024-10-30 12:20:50|17338.89|17258.89|17339.81|17259.81|17340.74|17260.74|17338.89|17258.89|10
1730290860000|2024-10-30 12:21:00|17341.7|17261.7|17341.67|17261.67|17342.85|17262.85|17340.26|17260.26|10
1730290870000|2024-10-30 12:21:10|17342.02|17262.02|17346.4|17266.4|17346.4|17266.4|17341.57|17261.57|10
1730290880000|2024-10-30 12:21:20|17346.88|17266.88|17346.27|17266.27|17347.5|17267.5|17346.27|17266.27|10
1730290890000|2024-10-30 12:21:30|17346.03|17266.03|17346.6|17266.6|17346.6|17266.6|17345.35|17265.35|10
1730290900000|2024-10-30 12:21:40|17346.91|17266.91|17348.53|17268.53|17348.53|17268.53|17346.91|17266.91|10
1730290910000|2024-10-30 12:21:50|17348.55|17268.55|17348.21|17268.21|17348.78|17268.78|17347.99|17267.99|10
1730290920000|2024-10-30 12:22:00|17348.35|17268.35|17346.51|17266.51|17348.95|17268.95|17346.51|17266.51|10
1730290930000|2024-10-30 12:22:10|17346.56|17266.56|17345.12|17265.12|17346.56|17266.56|17344.56|17264.56|10
1730290940000|2024-10-30 12:22:20|17344.93|17264.93|17345.9|17265.9|17346.34|17266.34|17343.13|17263.13|10
1730290950000|2024-10-30 12:22:30|17345.78|17265.78|17345.6|17265.6|17346.19|17266.19|17345.6|17265.6|10
1730290960000|2024-10-30 12:22:40|17345.87|17265.87|17346.28|17266.28|17347.14|17267.14|17345.35|17265.35|9
1730290970000|2024-10-30 12:22:50|17346.29|17266.29|17346.56|17266.56|17346.61|17266.61|17345.93|17265.93|10
1730290980000|2024-10-30 12:23:00|17345.79|17265.79|17346.37|17266.37|17346.42|17266.42|17344.34|17264.34|10
1730290990000|2024-10-30 12:23:10|17346.31|17266.31|17345.09|17265.09|17346.31|17266.31|17345.09|17265.09|10
1730291000000|2024-10-30 12:23:20|17345.05|17265.05|17346.74|17266.74|17346.74|17266.74|17345.05|17265.05|10
1730291010000|2024-10-30 12:23:30|17346.57|17266.57|17345.42|17265.42|17346.57|17266.57|17345.42|17265.42|10
1730291020000|2024-10-30 12:23:40|17345.03|17265.03|17345.78|17265.78|17345.78|17265.78|17344.8|17264.8|10
1730291030000|2024-10-30 12:23:50|17345.85|17265.85|17346.13|17266.13|17346.54|17266.54|17345.81|17265.81|10
1730291040000|2024-10-30 12:24:00|17345.59|17265.59|17345.87|17265.87|17345.88|17265.88|17345.13|17265.13|10
1730291050000|2024-10-30 12:24:10|17345.65|17265.65|17343.03|17263.03|17345.65|17265.65|17342.76|17262.76|9
1730291060000|2024-10-30 12:24:20|17343.48|17263.48|17344.41|17264.41|17344.41|17264.41|17342.73|17262.73|10
1730291070000|2024-10-30 12:24:30|17344.66|17264.66|17344.3|17264.3|17344.66|17264.66|17344.17|17264.17|10
1730291080000|2024-10-30 12:24:40|17344.12|17264.12|17343.76|17263.76|17344.2|17264.2|17343.68|17263.68|7
1730291090000|2024-10-30 12:24:50|17343.7|17263.7|17341.44|17261.44|17343.81|17263.81|17341.44|17261.44|10
1730291100000|2024-10-30 12:25:00|17341.08|17261.08|17341.29|17261.29|17341.97|17261.97|17341.08|17261.08|10
1730291110000|2024-10-30 12:25:10|17341.35|17261.35|17341.49|17261.49|17341.53|17261.53|17341.01|17261.01|10
1730291120000|2024-10-30 12:25:20|17341.44|17261.44|17341.57|17261.57|17341.57|17261.57|17340.84|17260.84|9
1730291130000|2024-10-30 12:25:30|17341.55|17261.55|17340.45|17260.45|17342.54|17262.54|17340.22|17260.22|10
1730291140000|2024-10-30 12:25:40|17340.48|17260.48|17340.71|17260.71|17340.98|17260.98|17340.48|17260.48|9
1730291150000|2024-10-30 12:25:50|17340.81|17260.81|17341.21|17261.21|17341.21|17261.21|17340.59|17260.59|10
1730291160000|2024-10-30 12:26:00|17341.86|17261.86|17341.1|17261.1|17341.91|17261.91|17341.1|17261.1|9
1730291170000|2024-10-30 12:26:10|17341.14|17261.14|17343.97|17263.97|17343.97|17263.97|17341.14|17261.14|10
1730291180000|2024-10-30 12:26:20|17343.98|17263.98|17344.86|17264.86|17344.86|17264.86|17343.71|17263.71|10
1730291190000|2024-10-30 12:26:30|17344.9|17264.9|17347.74|17267.74|17348.36|17268.36|17344.9|17264.9|10
1730291200000|2024-10-30 12:26:40|17347.97|17267.97|17342.96|17262.96|17348.35|17268.35|17342.96|17262.96|10
1730291210000|2024-10-30 12:26:50|17342.85|17262.85|17343.26|17263.26|17343.59|17263.59|17342.77|17262.77|10
1730291220000|2024-10-30 12:27:00|17343.2|17263.2|17341.89|17261.89|17343.2|17263.2|17341.89|17261.89|10
1730291230000|2024-10-30 12:27:10|17342.16|17262.16|17342.2|17262.2|17342.2|17262.2|17341.21|17261.21|10
1730291240000|2024-10-30 12:27:20|17341.66|17261.66|17342.18|17262.18|17342.18|17262.18|17341.66|17261.66|10
1730291250000|2024-10-30 12:27:30|17342.19|17262.19|17341.57|17261.57|17342.36|17262.36|17341.57|17261.57|9
1730291260000|2024-10-30 12:27:40|17341.33|17261.33|17341.1|17261.1|17341.68|17261.68|17341.07|17261.07|9
1730291270000|2024-10-30 12:27:50|17340.95|17260.95|17338.48|17258.48|17340.95|17260.95|17338.48|17258.48|9
1730291280000|2024-10-30 12:28:00|17338.33|17258.33|17337.09|17257.09|17338.33|17258.33|17336.2|17256.2|10
1730291290000|2024-10-30 12:28:10|17337.01|17257.01|17336.16|17256.16|17337.01|17257.01|17334.7|17254.7|10
1730291300000|2024-10-30 12:28:20|17336.48|17256.48|17334.23|17254.23|17337.33|17257.33|17334.23|17254.23|10
1730291310000|2024-10-30 12:28:30|17333.87|17253.87|17332.27|17252.27|17333.87|17253.87|17332.27|17252.27|10
1730291320000|2024-10-30 12:28:40|17332.32|17252.32|17334.7|17254.7|17334.7|17254.7|17332.28|17252.28|9
1730291330000|2024-10-30 12:28:50|17335.13|17255.13|17332.27|17252.27|17335.13|17255.13|17332.27|17252.27|10
1730291340000|2024-10-30 12:29:00|17332.39|17252.39|17333.07|17253.07|17333.07|17253.07|17332.29|17252.29|9
1730291350000|2024-10-30 12:29:10|17333.03|17253.03|17335.98|17255.98|17335.98|17255.98|17332.95|17252.95|10
1730291360000|2024-10-30 12:29:20|17336.82|17256.82|17338.44|17258.44|17338.71|17258.71|17336.82|17256.82|10
1730291370000|2024-10-30 12:29:30|17339.54|17259.54|17340.51|17260.51|17340.51|17260.51|17339.54|17259.54|10
1730291380000|2024-10-30 12:29:40|17340.56|17260.56|17340.81|17260.81|17340.81|17260.81|17340.33|17260.33|10
1730291390000|2024-10-30 12:29:50|17341.09|17261.09|17341.67|17261.67|17341.68|17261.68|17341.09|17261.09|10
1730291400000|2024-10-30 12:30:00|17341.84|17261.84|17341.9|17261.9|17342.21|17262.21|17340.71|17260.71|10
1730291410000|2024-10-30 12:30:10|17341.95|17261.95|17339.46|17259.46|17341.95|17261.95|17339.46|17259.46|10
1730291420000|2024-10-30 12:30:20|17339.11|17259.11|17336.47|17256.47|17339.44|17259.44|17336.47|17256.47|10
1730291430000|2024-10-30 12:30:30|17336.72|17256.72|17336.08|17256.08|17336.72|17256.72|17335.78|17255.78|10
1730291440000|2024-10-30 12:30:40|17335.46|17255.46|17330.19|17250.19|17335.46|17255.46|17330.19|17250.19|10
1730291450000|2024-10-30 12:30:50|17329.89|17249.89|17328.63|17248.63|17330.83|17250.83|17328.55|17248.55|10
1730291460000|2024-10-30 12:31:00|17328.29|17248.29|17325.94|17245.94|17328.52|17248.52|17325.52|17245.52|10
1730291470000|2024-10-30 12:31:10|17326.07|17246.07|17325.03|17245.03|17326.07|17246.07|17325.02|17245.02|10
1730291480000|2024-10-30 12:31:20|17325.04|17245.04|17323.76|17243.76|17325.71|17245.71|17323.59|17243.59|10
1730291490000|2024-10-30 12:31:30|17323.72|17243.72|17321.59|17241.59|17323.72|17243.72|17320.31|17240.31|10
1730291500000|2024-10-30 12:31:40|17321.95|17241.95|17322.85|17242.85|17322.85|17242.85|17321.17|17241.17|10
1730291510000|2024-10-30 12:31:50|17323.08|17243.08|17324.49|17244.49|17324.49|17244.49|17323.08|17243.08|9
1730291520000|2024-10-30 12:32:00|17324.45|17244.45|17323.63|17243.63|17325.26|17245.26|17323.42|17243.42|10
1730291530000|2024-10-30 12:32:10|17323.68|17243.68|17322.92|17242.92|17323.94|17243.94|17322.92|17242.92|10
1730291540000|2024-10-30 12:32:20|17323.03|17243.03|17319.69|17239.69|17323.03|17243.03|17319.69|17239.69|9
1730291550000|2024-10-30 12:32:30|17320.22|17240.22|17319.89|17239.89|17320.43|17240.43|17319.2|17239.2|10
1730291560000|2024-10-30 12:32:40|17320.18|17240.18|17323.81|17243.81|17323.81|17243.81|17320.18|17240.18|10
1730291570000|2024-10-30 12:32:50|17323.14|17243.14|17323.44|17243.44|17323.49|17243.49|17322.69|17242.69|9
1730291580000|2024-10-30 12:33:00|17322.23|17242.23|17320.45|17240.45|17322.32|17242.32|17320.45|17240.45|10
1730291590000|2024-10-30 12:33:10|17320.04|17240.04|17315.55|17235.55|17320.04|17240.04|17315.37|17235.37|10
1730291600000|2024-10-30 12:33:20|17315.67|17235.67|17314.79|17234.79|17315.67|17235.67|17314.34|17234.34|10
1730291610000|2024-10-30 12:33:30|17314.57|17234.57|17315.34|17235.34|17315.43|17235.43|17314.53|17234.53|10
1730291620000|2024-10-30 12:33:40|17315.05|17235.05|17313.48|17233.48|17316.18|17236.18|17313.48|17233.48|10
1730291630000|2024-10-30 12:33:50|17312.61|17232.61|17311.34|17231.34|17312.75|17232.75|17311.34|17231.34|10
1730291640000|2024-10-30 12:34:00|17311.39|17231.39|17306.59|17226.59|17313.13|17233.13|17305.88|17225.88|10
1730291650000|2024-10-30 12:34:10|17306.55|17226.55|17306.06|17226.06|17306.87|17226.87|17304.72|17224.72|10
1730291660000|2024-10-30 12:34:20|17305.89|17225.89|17307.53|17227.53|17307.56|17227.56|17305.89|17225.89|10
1730291670000|2024-10-30 12:34:30|17307.5|17227.5|17306.3|17226.3|17307.5|17227.5|17306.3|17226.3|10
1730291680000|2024-10-30 12:34:40|17306.5|17226.5|17303.11|17223.11|17306.5|17226.5|17303.11|17223.11|10
1730291690000|2024-10-30 12:34:50|17303|17223|17303.53|17223.53|17304.57|17224.57|17303|17223|10
1730291700000|2024-10-30 12:35:00|17303.56|17223.56|17302.33|17222.33|17304.05|17224.05|17302.2|17222.2|10
1730291710000|2024-10-30 12:35:10|17302.35|17222.35|17304.3|17224.3|17304.3|17224.3|17302.3|17222.3|10
1730291720000|2024-10-30 12:35:20|17305.21|17225.21|17305.76|17225.76|17305.76|17225.76|17304.13|17224.13|10
1730291730000|2024-10-30 12:35:30|17305.27|17225.27|17304.44|17224.44|17305.27|17225.27|17304.41|17224.41|8
1730291740000|2024-10-30 12:35:40|17304.5|17224.5|17306.24|17226.24|17306.25|17226.25|17304.5|17224.5|10
1730291750000|2024-10-30 12:35:50|17306.11|17226.11|17307.3|17227.3|17307.3|17227.3|17305.97|17225.97|10
1730291760000|2024-10-30 12:36:00|17307.37|17227.37|17307.62|17227.62|17308.45|17228.45|17307.37|17227.37|10
1730291770000|2024-10-30 12:36:10|17307.54|17227.54|17306.97|17226.97|17307.54|17227.54|17306.28|17226.28|10
1730291780000|2024-10-30 12:36:20|17306.62|17226.62|17304.12|17224.12|17306.62|17226.62|17304.12|17224.12|10
1730291790000|2024-10-30 12:36:30|17302.71|17222.71|17301.91|17221.91|17303.35|17223.35|17301.91|17221.91|10
1730291800000|2024-10-30 12:36:40|17301.77|17221.77|17304.42|17224.42|17304.42|17224.42|17301.74|17221.74|10
1730291810000|2024-10-30 12:36:50|17304.53|17224.53|17306.28|17226.28|17306.28|17226.28|17304.53|17224.53|10
1730291820000|2024-10-30 12:37:00|17306.69|17226.69|17308.85|17228.85|17308.85|17228.85|17305.81|17225.81|10
1730291830000|2024-10-30 12:37:10|17309.26|17229.26|17309.94|17229.94|17310|17230|17308.88|17228.88|10
1730291840000|2024-10-30 12:37:20|17309.85|17229.85|17309.29|17229.29|17310.05|17230.05|17308.8|17228.8|10
1730291850000|2024-10-30 12:37:30|17309.36|17229.36|17310.44|17230.44|17310.54|17230.54|17309.3|17229.3|9
1730291860000|2024-10-30 12:37:40|17310.5|17230.5|17313.6|17233.6|17313.6|17233.6|17310.5|17230.5|10
1730291870000|2024-10-30 12:37:50|17314.06|17234.06|17317.05|17237.05|17317.26|17237.26|17314.06|17234.06|10
1730291880000|2024-10-30 12:38:00|17316.98|17236.98|17317.84|17237.84|17317.84|17237.84|17316.68|17236.68|9
1730291890000|2024-10-30 12:38:10|17317.91|17237.91|17318.88|17238.88|17319.02|17239.02|17317.72|17237.72|10
1730291900000|2024-10-30 12:38:20|17319.18|17239.18|17320.13|17240.13|17320.13|17240.13|17319|17239|9
1730291910000|2024-10-30 12:38:30|17320.74|17240.74|17322.75|17242.75|17322.76|17242.76|17320.37|17240.37|10
1730291920000|2024-10-30 12:38:40|17323.42|17243.42|17323.96|17243.96|17325.83|17245.83|17323.42|17243.42|10
1730291930000|2024-10-30 12:38:50|17323.99|17243.99|17326.66|17246.66|17326.66|17246.66|17323.99|17243.99|10
1730291940000|2024-10-30 12:39:00|17327.53|17247.53|17328.54|17248.54|17329.22|17249.22|17327.49|17247.49|10
1730291950000|2024-10-30 12:39:10|17327.91|17247.91|17326.57|17246.57|17328.06|17248.06|17326.44|17246.44|10
1730291960000|2024-10-30 12:39:20|17326.62|17246.62|17324.25|17244.25|17326.62|17246.62|17324.25|17244.25|10
1730291970000|2024-10-30 12:39:30|17323.98|17243.98|17322.96|17242.96|17323.98|17243.98|17322.96|17242.96|8
1730291980000|2024-10-30 12:39:40|17322.86|17242.86|17322.56|17242.56|17322.97|17242.97|17322.4|17242.4|10
1730291990000|2024-10-30 12:39:50|17322.47|17242.47|17321.32|17241.32|17322.54|17242.54|17321.32|17241.32|10
1730292000000|2024-10-30 12:40:00|17321.28|17241.28|17320.01|17240.01|17321.57|17241.57|17320.01|17240.01|10
1730292010000|2024-10-30 12:40:10|17319.04|17239.04|17319.14|17239.14|17319.72|17239.72|17319.04|17239.04|9
1730292020000|2024-10-30 12:40:20|17319.21|17239.21|17320.25|17240.25|17320.25|17240.25|17319.09|17239.09|10
1730292030000|2024-10-30 12:40:30|17320.32|17240.32|17320.65|17240.65|17320.86|17240.86|17320.32|17240.32|10
1730292040000|2024-10-30 12:40:40|17320.46|17240.46|17320.05|17240.05|17320.68|17240.68|17320.05|17240.05|10
1730292050000|2024-10-30 12:40:50|17319.82|17239.82|17315.87|17235.87|17319.82|17239.82|17315.86|17235.86|10
1730292060000|2024-10-30 12:41:00|17315.61|17235.61|17315.37|17235.37|17315.89|17235.89|17315.09|17235.09|10
1730292070000|2024-10-30 12:41:10|17315.67|17235.67|17314.9|17234.9|17316.05|17236.05|17314.9|17234.9|10
1730292080000|2024-10-30 12:41:20|17314.8|17234.8|17316.92|17236.92|17316.92|17236.92|17314.48|17234.48|10
1730292090000|2024-10-30 12:41:30|17316.84|17236.84|17319.11|17239.11|17319.11|17239.11|17316.84|17236.84|10
1730292100000|2024-10-30 12:41:40|17319.02|17239.02|17323.42|17243.42|17323.42|17243.42|17319.02|17239.02|10
1730292110000|2024-10-30 12:41:50|17323.98|17243.98|17326.63|17246.63|17326.94|17246.94|17323.56|17243.56|10
1730292120000|2024-10-30 12:42:00|17326.64|17246.64|17327.68|17247.68|17327.73|17247.73|17326.64|17246.64|10
1730292130000|2024-10-30 12:42:10|17327.42|17247.42|17327.99|17247.99|17328.12|17248.12|17327.42|17247.42|10
1730292140000|2024-10-30 12:42:20|17327.69|17247.69|17333.5|17253.5|17333.5|17253.5|17327.32|17247.32|9
1730292150000|2024-10-30 12:42:30|17333.57|17253.57|17333.18|17253.18|17334.39|17254.39|17333.18|17253.18|10
1730292160000|2024-10-30 12:42:40|17332.9|17252.9|17331.96|17251.96|17332.9|17252.9|17331.79|17251.79|10
1730292170000|2024-10-30 12:42:50|17331.71|17251.71|17331.58|17251.58|17331.87|17251.87|17331.07|17251.07|10
1730292180000|2024-10-30 12:43:00|17331.6|17251.6|17331.39|17251.39|17331.78|17251.78|17331.26|17251.26|9
1730292190000|2024-10-30 12:43:10|17331.31|17251.31|17331.5|17251.5|17331.5|17251.5|17331.02|17251.02|10
1730292200000|2024-10-30 12:43:20|17331.87|17251.87|17332.31|17252.31|17332.31|17252.31|17331.78|17251.78|10
1730292210000|2024-10-30 12:43:30|17332.71|17252.71|17332.94|17252.94|17333.23|17253.23|17332.61|17252.61|10
1730292220000|2024-10-30 12:43:40|17333.47|17253.47|17333.39|17253.39|17333.66|17253.66|17333.26|17253.26|10
1730292230000|2024-10-30 12:43:50|17333.34|17253.34|17332.02|17252.02|17333.58|17253.58|17332.02|17252.02|10
1730292240000|2024-10-30 12:44:00|17331.58|17251.58|17330.5|17250.5|17331.74|17251.74|17330.5|17250.5|9
1730292250000|2024-10-30 12:44:10|17330.54|17250.54|17325.61|17245.61|17330.54|17250.54|17325.61|17245.61|10
1730292260000|2024-10-30 12:44:20|17325.1|17245.1|17324.4|17244.4|17325.22|17245.22|17324.4|17244.4|10
1730292270000|2024-10-30 12:44:30|17324.34|17244.34|17323.72|17243.72|17324.34|17244.34|17323.55|17243.55|10
1730292280000|2024-10-30 12:44:40|17323.26|17243.26|17320.69|17240.69|17323.26|17243.26|17320.69|17240.69|10
1730292290000|2024-10-30 12:44:50|17320.51|17240.51|17319.7|17239.7|17320.75|17240.75|17319.7|17239.7|10
1730292300000|2024-10-30 12:45:00|17319.63|17239.63|17320.97|17240.97|17321.1|17241.1|17319.27|17239.27|10
1730292310000|2024-10-30 12:45:10|17321|17241|17320.91|17240.91|17321.93|17241.93|17320.8|17240.8|10
1730292320000|2024-10-30 12:45:20|17320.99|17240.99|17321.16|17241.16|17321.17|17241.17|17320.46|17240.46|10
1730292330000|2024-10-30 12:45:30|17321.11|17241.11|17318.74|17238.74|17321.11|17241.11|17318.61|17238.61|10
1730292340000|2024-10-30 12:45:40|17318.4|17238.4|17315.76|17235.76|17318.4|17238.4|17315.76|17235.76|10
1730292350000|2024-10-30 12:45:50|17315.41|17235.41|17313.49|17233.49|17315.41|17235.41|17313.45|17233.45|10
1730292360000|2024-10-30 12:46:00|17313.56|17233.56|17312.83|17232.83|17313.98|17233.98|17312.83|17232.83|10
1730292370000|2024-10-30 12:46:10|17313.39|17233.39|17312.2|17232.2|17313.39|17233.39|17311.82|17231.82|9
1730292380000|2024-10-30 12:46:20|17311.96|17231.96|17311.91|17231.91|17311.96|17231.96|17311.52|17231.52|10
1730292390000|2024-10-30 12:46:30|17311.88|17231.88|17309.39|17229.39|17311.96|17231.96|17309.39|17229.39|10
1730292400000|2024-10-30 12:46:40|17308.99|17228.99|17308.38|17228.38|17308.99|17228.99|17307.84|17227.84|10
1730292410000|2024-10-30 12:46:50|17308.54|17228.54|17306.37|17226.37|17308.54|17228.54|17306.27|17226.27|10
1730292420000|2024-10-30 12:47:00|17306.57|17226.57|17305.08|17225.08|17306.76|17226.76|17305.02|17225.02|10
1730292430000|2024-10-30 12:47:10|17305.07|17225.07|17300.11|17220.11|17305.07|17225.07|17300.11|17220.11|10
1730292440000|2024-10-30 12:47:20|17300.15|17220.15|17297.95|17217.95|17300.32|17220.32|17296.98|17216.98|10
1730292450000|2024-10-30 12:47:30|17298.03|17218.03|17300.93|17220.93|17300.93|17220.93|17298.03|17218.03|10
1730292460000|2024-10-30 12:47:40|17300.53|17220.53|17300.94|17220.94|17300.96|17220.96|17300.4|17220.4|10
1730292470000|2024-10-30 12:47:50|17301.1|17221.1|17301.61|17221.61|17301.75|17221.75|17301.1|17221.1|9
1730292480000|2024-10-30 12:48:00|17301.71|17221.71|17303.23|17223.23|17303.24|17223.24|17301.71|17221.71|9
1730292490000|2024-10-30 12:48:10|17303.03|17223.03|17303.65|17223.65|17303.65|17223.65|17302.97|17222.97|9
1730292500000|2024-10-30 12:48:20|17303.17|17223.17|17299.37|17219.37|17303.17|17223.17|17299.34|17219.34|10
1730292510000|2024-10-30 12:48:30|17299.16|17219.16|17301.38|17221.38|17301.38|17221.38|17299.11|17219.11|10
1730292520000|2024-10-30 12:48:40|17301.21|17221.21|17300.76|17220.76|17301.33|17221.33|17300.76|17220.76|9
1730292530000|2024-10-30 12:48:50|17300.9|17220.9|17298|17218|17300.9|17220.9|17297.88|17217.88|9
1730292540000|2024-10-30 12:49:00|17298.11|17218.11|17295.12|17215.12|17298.11|17218.11|17295.12|17215.12|10
1730292550000|2024-10-30 12:49:10|17294.99|17214.99|17292.73|17212.73|17294.99|17214.99|17292.73|17212.73|10
1730292560000|2024-10-30 12:49:20|17292.23|17212.23|17287.03|17207.03|17292.23|17212.23|17286.55|17206.55|10
1730292570000|2024-10-30 12:49:30|17287.52|17207.52|17289.27|17209.27|17289.27|17209.27|17287.01|17207.01|10
1730292580000|2024-10-30 12:49:40|17289.45|17209.45|17289.41|17209.41|17289.89|17209.89|17289.28|17209.28|10
1730292590000|2024-10-30 12:49:50|17289.28|17209.28|17291.42|17211.42|17291.42|17211.42|17289.28|17209.28|10
1730292600000|2024-10-30 12:50:00|17291.61|17211.61|17290.48|17210.48|17291.61|17211.61|17290.48|17210.48|9
1730292610000|2024-10-30 12:50:10|17290.47|17210.47|17290.58|17210.58|17290.58|17210.58|17290.01|17210.01|10
1730292620000|2024-10-30 12:50:20|17290.36|17210.36|17288.53|17208.53|17290.59|17210.59|17288.53|17208.53|9
1730292630000|2024-10-30 12:50:30|17288.9|17208.9|17291.06|17211.06|17291.06|17211.06|17288.7|17208.7|10
1730292640000|2024-10-30 12:50:40|17291.19|17211.19|17293.59|17213.59|17293.59|17213.59|17291.19|17211.19|10
1730292650000|2024-10-30 12:50:50|17294.33|17214.33|17296.6|17216.6|17296.6|17216.6|17294.11|17214.11|10
1730292660000|2024-10-30 12:51:00|17296.89|17216.89|17299.63|17219.63|17299.9|17219.9|17296.84|17216.84|10
1730292670000|2024-10-30 12:51:10|17299.2|17219.2|17304.33|17224.33|17304.45|17224.45|17299.2|17219.2|10
1730292680000|2024-10-30 12:51:20|17304.26|17224.26|17306.44|17226.44|17306.44|17226.44|17304.26|17224.26|10
1730292690000|2024-10-30 12:51:30|17306.4|17226.4|17306.44|17226.44|17306.95|17226.95|17306.18|17226.18|10
1730292700000|2024-10-30 12:51:40|17306.42|17226.42|17304.88|17224.88|17306.42|17226.42|17304.88|17224.88|10
1730292710000|2024-10-30 12:51:50|17304.66|17224.66|17306.07|17226.07|17306.19|17226.19|17304.66|17224.66|9
1730292720000|2024-10-30 12:52:00|17306.08|17226.08|17305.99|17225.99|17306.08|17226.08|17305.23|17225.23|10
1730292730000|2024-10-30 12:52:10|17306.77|17226.77|17308.68|17228.68|17308.68|17228.68|17306.77|17226.77|10
1730292740000|2024-10-30 12:52:20|17308.3|17228.3|17308.58|17228.58|17308.6|17228.6|17308.03|17228.03|10
1730292750000|2024-10-30 12:52:30|17308.46|17228.46|17309.73|17229.73|17309.95|17229.95|17308.46|17228.46|10
1730292760000|2024-10-30 12:52:40|17309.67|17229.67|17309.64|17229.64|17310.73|17230.73|17309.64|17229.64|10
1730292770000|2024-10-30 12:52:50|17310.1|17230.1|17313.72|17233.72|17313.72|17233.72|17308.91|17228.91|10
1730292780000|2024-10-30 12:53:00|17312.1|17232.1|17314.15|17234.15|17314.36|17234.36|17312.05|17232.05|10
1730292790000|2024-10-30 12:53:10|17313.97|17233.97|17311.89|17231.89|17313.97|17233.97|17311.89|17231.89|10
1730292800000|2024-10-30 12:53:20|17312.27|17232.27|17308.28|17228.28|17312.5|17232.5|17308.28|17228.28|10
1730292810000|2024-10-30 12:53:30|17309.05|17229.05|17313.07|17233.07|17313.07|17233.07|17308.5|17228.5|10
1730292820000|2024-10-30 12:53:40|17312.15|17232.15|17311.02|17231.02|17312.15|17232.15|17310.9|17230.9|10
1730292830000|2024-10-30 12:53:50|17311.13|17231.13|17310.46|17230.46|17313.66|17233.66|17310.46|17230.46|10
1730292840000|2024-10-30 12:54:00|17310.65|17230.65|17308.75|17228.75|17310.88|17230.88|17308.75|17228.75|10
1730292850000|2024-10-30 12:54:10|17308.25|17228.25|17308.82|17228.82|17309.17|17229.17|17307.66|17227.66|10
1730292860000|2024-10-30 12:54:20|17308.94|17228.94|17308.51|17228.51|17308.94|17228.94|17308.01|17228.01|10
1730292870000|2024-10-30 12:54:30|17309.01|17229.01|17310.03|17230.03|17310.3|17230.3|17309.01|17229.01|10
1730292880000|2024-10-30 12:54:40|17309.71|17229.71|17311.71|17231.71|17312.38|17232.38|17309.54|17229.54|10
1730292890000|2024-10-30 12:54:50|17311.57|17231.57|17313.1|17233.1|17313.1|17233.1|17311.57|17231.57|10
1730292900000|2024-10-30 12:55:00|17313.16|17233.16|17313.41|17233.41|17313.81|17233.81|17313.1|17233.1|10
1730292910000|2024-10-30 12:55:10|17314.22|17234.22|17316.14|17236.14|17316.14|17236.14|17314.22|17234.22|10
1730292920000|2024-10-30 12:55:20|17316.23|17236.23|17317.86|17237.86|17317.86|17237.86|17315.96|17235.96|10
1730292930000|2024-10-30 12:55:30|17317.85|17237.85|17319.48|17239.48|17319.67|17239.67|17317.08|17237.08|10
1730292940000|2024-10-30 12:55:40|17319.69|17239.69|17317.52|17237.52|17320.51|17240.51|17317.17|17237.17|10
1730292950000|2024-10-30 12:55:50|17317.58|17237.58|17316.96|17236.96|17318.01|17238.01|17316.81|17236.81|10
1730292960000|2024-10-30 12:56:00|17316.86|17236.86|17324.82|17244.82|17324.82|17244.82|17316.48|17236.48|10
1730292970000|2024-10-30 12:56:10|17325.88|17245.88|17328.97|17248.97|17328.97|17248.97|17325.88|17245.88|10
1730292980000|2024-10-30 12:56:20|17329.71|17249.71|17335.47|17255.47|17335.54|17255.54|17329.71|17249.71|10
1730292990000|2024-10-30 12:56:30|17335.81|17255.81|17338.02|17258.02|17338.03|17258.03|17335.81|17255.81|10
1730293000000|2024-10-30 12:56:40|17337.89|17257.89|17342.19|17262.19|17342.19|17262.19|17337.89|17257.89|10
1730293010000|2024-10-30 12:56:50|17342.52|17262.52|17344.55|17264.55|17344.73|17264.73|17342.52|17262.52|10
1730293020000|2024-10-30 12:57:00|17344.5|17264.5|17347.43|17267.43|17347.43|17267.43|17343.93|17263.93|10
1730293030000|2024-10-30 12:57:10|17347.7|17267.7|17357.08|17277.08|17357.08|17277.08|17347.7|17267.7|10
1730293040000|2024-10-30 12:57:20|17356.64|17276.64|17358.38|17278.38|17358.38|17278.38|17356.64|17276.64|10
1730293050000|2024-10-30 12:57:30|17358.83|17278.83|17360.35|17280.35|17361.51|17281.51|17358.32|17278.32|10
1730293060000|2024-10-30 12:57:40|17361.08|17281.08|17362.87|17282.87|17362.87|17282.87|17360.58|17280.58|10
1730293070000|2024-10-30 12:57:50|17363.04|17283.04|17369.51|17289.51|17369.51|17289.51|17363.04|17283.04|10
1730293080000|2024-10-30 12:58:00|17369.84|17289.84|17375.4|17295.4|17375.4|17295.4|17369.84|17289.84|10
1730293090000|2024-10-30 12:58:10|17375.99|17295.99|17380.68|17300.68|17380.68|17300.68|17375.99|17295.99|10
1730293100000|2024-10-30 12:58:20|17380.53|17300.53|17382.86|17302.86|17382.86|17302.86|17380.53|17300.53|10
1730293110000|2024-10-30 12:58:30|17383.16|17303.16|17382.89|17302.89|17383.42|17303.42|17380.69|17300.69|10
1730293120000|2024-10-30 12:58:40|17382.56|17302.56|17379.91|17299.91|17382.61|17302.61|17379.91|17299.91|10
1730293130000|2024-10-30 12:58:50|17379.17|17299.17|17376.37|17296.37|17379.17|17299.17|17376.37|17296.37|10
1730293140000|2024-10-30 12:59:00|17375.09|17295.09|17373.45|17293.45|17375.09|17295.09|17373.45|17293.45|10
1730293150000|2024-10-30 12:59:10|17373.27|17293.27|17364.32|17284.32|17373.32|17293.32|17364.32|17284.32|10
1730293160000|2024-10-30 12:59:20|17364.48|17284.48|17362.73|17282.73|17364.48|17284.48|17362.73|17282.73|10
1730293170000|2024-10-30 12:59:30|17361.83|17281.83|17361.73|17281.73|17362.23|17282.23|17361.53|17281.53|10
1730293180000|2024-10-30 12:59:40|17362.31|17282.31|17362.41|17282.41|17362.82|17282.82|17362.18|17282.18|10
1730293190000|2024-10-30 12:59:50|17362.27|17282.27|17359.61|17279.61|17362.36|17282.36|17359.32|17279.32|10
1730293200000|2024-10-30 13:00:00|17359.8|17279.8|17353.56|17273.56|17359.8|17279.8|17353.56|17273.56|10
1730293210000|2024-10-30 13:00:10|17353.43|17273.43|17348.98|17268.98|17353.43|17273.43|17348.98|17268.98|9
1730293220000|2024-10-30 13:00:20|17348.75|17268.75|17352.89|17272.89|17353.09|17273.09|17348.44|17268.44|9
1730293230000|2024-10-30 13:00:30|17352.58|17272.58|17344.4|17264.4|17352.58|17272.58|17342.7|17262.7|10
1730293240000|2024-10-30 13:00:40|17344.33|17264.33|17341.62|17261.62|17344.33|17264.33|17341.62|17261.62|9
1730293250000|2024-10-30 13:00:50|17341.4|17261.4|17339.66|17259.66|17341.4|17261.4|17339.66|17259.66|10
1730293260000|2024-10-30 13:01:00|17339.68|17259.68|17333.35|17253.35|17339.68|17259.68|17333.22|17253.22|10
1730293270000|2024-10-30 13:01:10|17333.32|17253.32|17337.9|17257.9|17337.9|17257.9|17332.63|17252.63|10
1730293280000|2024-10-30 13:01:20|17336.79|17256.79|17337.81|17257.81|17338.13|17258.13|17336.65|17256.65|10
1730293290000|2024-10-30 13:01:30|17337.74|17257.74|17338.24|17258.24|17338.57|17258.57|17337.53|17257.53|9
1730293300000|2024-10-30 13:01:40|17338.59|17258.59|17337.63|17257.63|17338.59|17258.59|17337.57|17257.57|10
1730293310000|2024-10-30 13:01:50|17335.46|17255.46|17336.35|17256.35|17336.42|17256.42|17335.46|17255.46|10
1730293320000|2024-10-30 13:02:00|17336.32|17256.32|17339.2|17259.2|17339.2|17259.2|17336.22|17256.22|10
1730293330000|2024-10-30 13:02:10|17339.34|17259.34|17342.69|17262.69|17342.91|17262.91|17339.33|17259.33|10
1730293340000|2024-10-30 13:02:20|17342.9|17262.9|17343.76|17263.76|17343.76|17263.76|17342.82|17262.82|10
1730293350000|2024-10-30 13:02:30|17343.68|17263.68|17342.26|17262.26|17343.68|17263.68|17342.26|17262.26|10
1730293360000|2024-10-30 13:02:40|17342.01|17262.01|17342.23|17262.23|17342.23|17262.23|17341.7|17261.7|9
1730293370000|2024-10-30 13:02:50|17341.98|17261.98|17344.39|17264.39|17344.4|17264.4|17341.98|17261.98|10
1730293380000|2024-10-30 13:03:00|17343.9|17263.9|17349.46|17269.46|17349.46|17269.46|17343.9|17263.9|10
1730293390000|2024-10-30 13:03:10|17350.39|17270.39|17351.2|17271.2|17351.2|17271.2|17347.86|17267.86|10
1730293400000|2024-10-30 13:03:20|17351.39|17271.39|17353.21|17273.21|17353.43|17273.43|17351.39|17271.39|10
1730293410000|2024-10-30 13:03:30|17353.05|17273.05|17353.16|17273.16|17353.42|17273.42|17353.05|17273.05|9
1730293420000|2024-10-30 13:03:40|17352.93|17272.93|17352.15|17272.15|17352.93|17272.93|17351.44|17271.44|10
1730293430000|2024-10-30 13:03:50|17352.27|17272.27|17351.71|17271.71|17352.27|17272.27|17351.38|17271.38|10
1730293440000|2024-10-30 13:04:00|17351.78|17271.78|17348.62|17268.62|17351.79|17271.79|17348.62|17268.62|10
1730293450000|2024-10-30 13:04:10|17348.5|17268.5|17354.45|17274.45|17354.59|17274.59|17347.57|17267.57|10
1730293460000|2024-10-30 13:04:20|17354.56|17274.56|17351.64|17271.64|17354.56|17274.56|17351.64|17271.64|10
1730293470000|2024-10-30 13:04:30|17351.12|17271.12|17349.04|17269.04|17351.47|17271.47|17349.04|17269.04|10
1730293480000|2024-10-30 13:04:40|17348.45|17268.45|17340.3|17260.3|17348.45|17268.45|17340.3|17260.3|10
1730293490000|2024-10-30 13:04:50|17339.83|17259.83|17335.83|17255.83|17339.83|17259.83|17335.83|17255.83|10
1730293500000|2024-10-30 13:05:00|17335.92|17255.92|17336.36|17256.36|17336.45|17256.45|17335.92|17255.92|10
1730293510000|2024-10-30 13:05:10|17335.49|17255.49|17329.41|17249.41|17335.49|17255.49|17329.41|17249.41|9
1730293520000|2024-10-30 13:05:20|17329.12|17249.12|17324.06|17244.06|17329.12|17249.12|17324.06|17244.06|10
1730293530000|2024-10-30 13:05:30|17324.48|17244.48|17325.09|17245.09|17326.15|17246.15|17324.48|17244.48|10
1730293540000|2024-10-30 13:05:40|17325.25|17245.25|17327.38|17247.38|17327.38|17247.38|17325.25|17245.25|10
1730293550000|2024-10-30 13:05:50|17327.26|17247.26|17328.32|17248.32|17328.32|17248.32|17327.1|17247.1|9
1730293560000|2024-10-30 13:06:00|17328.36|17248.36|17329.17|17249.17|17329.55|17249.55|17327.98|17247.98|10
1730293570000|2024-10-30 13:06:10|17329.33|17249.33|17330.06|17250.06|17330.25|17250.25|17329.33|17249.33|9
1730293580000|2024-10-30 13:06:20|17330.28|17250.28|17330.68|17250.68|17330.74|17250.74|17329.76|17249.76|10
1730293590000|2024-10-30 13:06:30|17330.93|17250.93|17328.68|17248.68|17330.93|17250.93|17328.68|17248.68|9
1730293600000|2024-10-30 13:06:40|17328.81|17248.81|17329.87|17249.87|17330.64|17250.64|17328.81|17248.81|10
1730293610000|2024-10-30 13:06:50|17329.97|17249.97|17329.5|17249.5|17330.42|17250.42|17329.28|17249.28|10
1730293620000|2024-10-30 13:07:00|17329.54|17249.54|17330.47|17250.47|17330.47|17250.47|17329.36|17249.36|10
1730293630000|2024-10-30 13:07:10|17330.96|17250.96|17337.07|17257.07|17337.07|17257.07|17330.96|17250.96|10
1730293640000|2024-10-30 13:07:20|17337.27|17257.27|17341.18|17261.18|17341.18|17261.18|17337.27|17257.27|10
1730293650000|2024-10-30 13:07:30|17341.94|17261.94|17349.17|17269.17|17349.23|17269.23|17341.94|17261.94|9
1730293660000|2024-10-30 13:07:40|17349.09|17269.09|17345.62|17265.62|17349.09|17269.09|17345.62|17265.62|9
1730293670000|2024-10-30 13:07:50|17345.51|17265.51|17346.86|17266.86|17346.92|17266.92|17345.33|17265.33|10
1730293680000|2024-10-30 13:08:00|17347.11|17267.11|17347.59|17267.59|17347.59|17267.59|17346.28|17266.28|10
1730293690000|2024-10-30 13:08:10|17347.38|17267.38|17346.67|17266.67|17347.38|17267.38|17346.05|17266.05|10
1730293700000|2024-10-30 13:08:20|17346.68|17266.68|17348.22|17268.22|17348.22|17268.22|17346.45|17266.45|10
1730293710000|2024-10-30 13:08:30|17348.27|17268.27|17345.53|17265.53|17348.27|17268.27|17345.53|17265.53|10
1730293720000|2024-10-30 13:08:40|17345.55|17265.55|17345.14|17265.14|17345.55|17265.55|17345.07|17265.07|10
1730293730000|2024-10-30 13:08:50|17345.09|17265.09|17343.54|17263.54|17345.09|17265.09|17343.54|17263.54|10
1730293740000|2024-10-30 13:09:00|17343.52|17263.52|17342.78|17262.78|17343.52|17263.52|17342.78|17262.78|10
1730293750000|2024-10-30 13:09:10|17342.49|17262.49|17341.72|17261.72|17342.49|17262.49|17340.99|17260.99|10
1730293760000|2024-10-30 13:09:20|17341.73|17261.73|17338.16|17258.16|17341.73|17261.73|17338.16|17258.16|10
1730293770000|2024-10-30 13:09:30|17338.19|17258.19|17338|17258|17338.29|17258.29|17337.81|17257.81|10
1730293780000|2024-10-30 13:09:40|17337.69|17257.69|17335.76|17255.76|17337.69|17257.69|17335.76|17255.76|10
1730293790000|2024-10-30 13:09:50|17335.69|17255.69|17335.65|17255.65|17335.69|17255.69|17335.18|17255.18|10
1730293800000|2024-10-30 13:10:00|17335.3|17255.3|17334.37|17254.37|17335.3|17255.3|17334.31|17254.31|10
1730293810000|2024-10-30 13:10:10|17334.69|17254.69|17333.72|17253.72|17334.79|17254.79|17333.7|17253.7|10
1730293820000|2024-10-30 13:10:20|17334.13|17254.13|17332.55|17252.55|17334.39|17254.39|17332.5|17252.5|10
1730293830000|2024-10-30 13:10:30|17332.37|17252.37|17331.28|17251.28|17332.37|17252.37|17331.25|17251.25|9
1730293840000|2024-10-30 13:10:40|17331.33|17251.33|17328.62|17248.62|17331.52|17251.52|17328.62|17248.62|10
1730293850000|2024-10-30 13:10:50|17328.83|17248.83|17327.76|17247.76|17329.11|17249.11|17327.76|17247.76|8
1730293860000|2024-10-30 13:11:00|17327.54|17247.54|17325.44|17245.44|17327.54|17247.54|17325.44|17245.44|10
1730293870000|2024-10-30 13:11:10|17325.4|17245.4|17325.87|17245.87|17326.12|17246.12|17325.4|17245.4|10
1730293880000|2024-10-30 13:11:20|17324.85|17244.85|17322.78|17242.78|17324.85|17244.85|17322.78|17242.78|10
1730293890000|2024-10-30 13:11:30|17322.31|17242.31|17322.17|17242.17|17322.84|17242.84|17322.17|17242.17|10
1730293900000|2024-10-30 13:11:40|17321.94|17241.94|17321.26|17241.26|17323.08|17243.08|17320.92|17240.92|10
1730293910000|2024-10-30 13:11:50|17321.86|17241.86|17320.13|17240.13|17322.14|17242.14|17320.13|17240.13|9
1730293920000|2024-10-30 13:12:00|17320.01|17240.01|17323.19|17243.19|17323.19|17243.19|17320.01|17240.01|10
1730293930000|2024-10-30 13:12:10|17322.98|17242.98|17321|17241|17322.98|17242.98|17321|17241|10
1730293940000|2024-10-30 13:12:20|17320.88|17240.88|17317.79|17237.79|17320.98|17240.98|17317.79|17237.79|10
1730293950000|2024-10-30 13:12:30|17318.5|17238.5|17316.53|17236.53|17319.63|17239.63|17316.53|17236.53|10
1730293960000|2024-10-30 13:12:40|17316.33|17236.33|17312.41|17232.41|17316.33|17236.33|17311.94|17231.94|9
1730293970000|2024-10-30 13:12:50|17312.44|17232.44|17320.4|17240.4|17320.4|17240.4|17312.31|17232.31|10
1730293980000|2024-10-30 13:13:00|17320.73|17240.73|17329.13|17249.13|17329.13|17249.13|17320.73|17240.73|10
1730293990000|2024-10-30 13:13:10|17329.32|17249.32|17328.49|17248.49|17329.43|17249.43|17328.49|17248.49|10
1730294000000|2024-10-30 13:13:20|17328.94|17248.94|17329.3|17249.3|17329.78|17249.78|17328.94|17248.94|10
1730294010000|2024-10-30 13:13:30|17329.38|17249.38|17331.26|17251.26|17331.26|17251.26|17329.25|17249.25|10
1730294020000|2024-10-30 13:13:40|17331.37|17251.37|17329.73|17249.73|17331.56|17251.56|17329.73|17249.73|10
1730294030000|2024-10-30 13:13:50|17329.5|17249.5|17328.98|17248.98|17329.5|17249.5|17328.17|17248.17|10
1730294040000|2024-10-30 13:14:00|17329.45|17249.45|17329.9|17249.9|17329.9|17249.9|17329.23|17249.23|10
1730294050000|2024-10-30 13:14:10|17329.87|17249.87|17331.49|17251.49|17331.84|17251.84|17329.17|17249.17|10
1730294060000|2024-10-30 13:14:20|17331.73|17251.73|17332.8|17252.8|17332.8|17252.8|17331.73|17251.73|9
1730294070000|2024-10-30 13:14:30|17333.14|17253.14|17337.89|17257.89|17337.89|17257.89|17333.14|17253.14|9
1730294080000|2024-10-30 13:14:40|17337.81|17257.81|17339.01|17259.01|17339.79|17259.79|17337.8|17257.8|10
1730294090000|2024-10-30 13:14:50|17339.06|17259.06|17338.88|17258.88|17339.65|17259.65|17338.88|17258.88|9
1730294100000|2024-10-30 13:15:00|17338.85|17258.85|17337.41|17257.41|17339.1|17259.1|17336.11|17256.11|10
1730294110000|2024-10-30 13:15:10|17337.81|17257.81|17339.51|17259.51|17339.82|17259.82|17337.68|17257.68|10
1730294120000|2024-10-30 13:15:20|17339.35|17259.35|17337.31|17257.31|17339.41|17259.41|17337.31|17257.31|10
1730294130000|2024-10-30 13:15:30|17336.66|17256.66|17336.63|17256.63|17337.67|17257.67|17336.63|17256.63|10
1730294140000|2024-10-30 13:15:40|17337.28|17257.28|17338.33|17258.33|17338.33|17258.33|17337.01|17257.01|10
1730294150000|2024-10-30 13:15:50|17338.76|17258.76|17343.4|17263.4|17343.4|17263.4|17338.76|17258.76|10
1730294160000|2024-10-30 13:16:00|17343.43|17263.43|17345.05|17265.05|17345.05|17265.05|17343.43|17263.43|10
1730294170000|2024-10-30 13:16:10|17344.97|17264.97|17349.8|17269.8|17350.03|17270.03|17344.97|17264.97|9
1730294180000|2024-10-30 13:16:20|17350.23|17270.23|17352.41|17272.41|17352.41|17272.41|17350.23|17270.23|10
1730294190000|2024-10-30 13:16:30|17352.02|17272.02|17350.43|17270.43|17352.27|17272.27|17350.43|17270.43|10
1730294200000|2024-10-30 13:16:40|17350.17|17270.17|17350.04|17270.04|17350.43|17270.43|17349.37|17269.37|10
1730294210000|2024-10-30 13:16:50|17350.94|17270.94|17350.68|17270.68|17351.55|17271.55|17350.43|17270.43|10
1730294220000|2024-10-30 13:17:00|17350.67|17270.67|17346.56|17266.56|17350.67|17270.67|17346.56|17266.56|10
1730294230000|2024-10-30 13:17:10|17346.2|17266.2|17344.58|17264.58|17346.53|17266.53|17344.58|17264.58|10
1730294240000|2024-10-30 13:17:20|17344.82|17264.82|17345.52|17265.52|17345.52|17265.52|17344.12|17264.12|9
1730294250000|2024-10-30 13:17:30|17345.51|17265.51|17347.12|17267.12|17348.25|17268.25|17344.77|17264.77|10
1730294260000|2024-10-30 13:17:40|17347.16|17267.16|17343.83|17263.83|17347.16|17267.16|17343.35|17263.35|10
1730294270000|2024-10-30 13:17:50|17343.61|17263.61|17342.85|17262.85|17343.98|17263.98|17342.74|17262.74|10
1730294280000|2024-10-30 13:18:00|17342.98|17262.98|17343.01|17263.01|17344.22|17264.22|17342.98|17262.98|10
1730294290000|2024-10-30 13:18:10|17343|17263|17344.54|17264.54|17344.86|17264.86|17342.45|17262.45|10
1730294300000|2024-10-30 13:18:20|17345.01|17265.01|17346.14|17266.14|17346.14|17266.14|17345.01|17265.01|10
1730294310000|2024-10-30 13:18:30|17345.95|17265.95|17344.8|17264.8|17345.97|17265.97|17344.8|17264.8|8
1730294320000|2024-10-30 13:18:40|17344.67|17264.67|17341.78|17261.78|17344.67|17264.67|17341.78|17261.78|10
1730294330000|2024-10-30 13:18:50|17341|17261|17337.81|17257.81|17341|17261|17337.81|17257.81|10
1730294340000|2024-10-30 13:19:00|17337.48|17257.48|17337.6|17257.6|17337.6|17257.6|17336.82|17256.82|10
1730294350000|2024-10-30 13:19:10|17337.53|17257.53|17336.71|17256.71|17337.53|17257.53|17336.71|17256.71|8
1730294360000|2024-10-30 13:19:20|17336.68|17256.68|17336.01|17256.01|17336.68|17256.68|17335.91|17255.91|10
1730294370000|2024-10-30 13:19:30|17336.14|17256.14|17337.64|17257.64|17337.64|17257.64|17336.1|17256.1|9
1730294380000|2024-10-30 13:19:40|17337.62|17257.62|17337.31|17257.31|17338.85|17258.85|17337.31|17257.31|10
1730294390000|2024-10-30 13:19:50|17337.36|17257.36|17335.02|17255.02|17337.36|17257.36|17335.02|17255.02|9
1730294400000|2024-10-30 13:20:00|17334.97|17254.97|17333.41|17253.41|17334.97|17254.97|17332.72|17252.72|10
1730294410000|2024-10-30 13:20:10|17333.1|17253.1|17333.12|17253.12|17334.1|17254.1|17332.93|17252.93|10
1730294420000|2024-10-30 13:20:20|17333.16|17253.16|17330.85|17250.85|17334.55|17254.55|17330.85|17250.85|10
1730294430000|2024-10-30 13:20:30|17330.62|17250.62|17327.41|17247.41|17330.62|17250.62|17327.41|17247.41|10
1730294440000|2024-10-30 13:20:40|17327.3|17247.3|17324.63|17244.63|17327.3|17247.3|17324.63|17244.63|10
1730294450000|2024-10-30 13:20:50|17324.45|17244.45|17319.44|17239.44|17324.45|17244.45|17319.38|17239.38|10
1730294460000|2024-10-30 13:21:00|17319.32|17239.32|17316.14|17236.14|17319.32|17239.32|17316.1|17236.1|10
1730294470000|2024-10-30 13:21:10|17316.49|17236.49|17316.72|17236.72|17316.83|17236.83|17316.45|17236.45|10
1730294480000|2024-10-30 13:21:20|17317.25|17237.25|17314.69|17234.69|17317.25|17237.25|17314.53|17234.53|10
1730294490000|2024-10-30 13:21:30|17314.54|17234.54|17312.95|17232.95|17314.54|17234.54|17311.84|17231.84|10
1730294500000|2024-10-30 13:21:40|17312.2|17232.2|17310.21|17230.21|17312.23|17232.23|17310.21|17230.21|9
1730294510000|2024-10-30 13:21:50|17310.3|17230.3|17311.32|17231.32|17311.32|17231.32|17309.79|17229.79|10
1730294520000|2024-10-30 13:22:00|17310.98|17230.98|17313.03|17233.03|17313.26|17233.26|17310.97|17230.97|9
1730294530000|2024-10-30 13:22:10|17312.89|17232.89|17316.16|17236.16|17316.16|17236.16|17312.89|17232.89|10
1730294540000|2024-10-30 13:22:20|17316.4|17236.4|17317.11|17237.11|17317.4|17237.4|17316.22|17236.22|10
1730294550000|2024-10-30 13:22:30|17317.1|17237.1|17317.74|17237.74|17318.07|17238.07|17317.1|17237.1|9
1730294560000|2024-10-30 13:22:40|17317.86|17237.86|17319.2|17239.2|17319.22|17239.22|17317.86|17237.86|10
1730294570000|2024-10-30 13:22:50|17318.9|17238.9|17320.62|17240.62|17320.86|17240.86|17318.5|17238.5|10
1730294580000|2024-10-30 13:23:00|17320.13|17240.13|17320.85|17240.85|17320.94|17240.94|17320.09|17240.09|10
1730294590000|2024-10-30 13:23:10|17321.18|17241.18|17327.25|17247.25|17327.3|17247.3|17321.18|17241.18|10
1730294600000|2024-10-30 13:23:20|17327.62|17247.62|17326.47|17246.47|17327.78|17247.78|17326.44|17246.44|8
1730294610000|2024-10-30 13:23:30|17326.32|17246.32|17325.98|17245.98|17326.4|17246.4|17325.37|17245.37|10
1730294620000|2024-10-30 13:23:40|17326.21|17246.21|17325.64|17245.64|17326.21|17246.21|17325.48|17245.48|10
1730294630000|2024-10-30 13:23:50|17325.28|17245.28|17326.73|17246.73|17326.77|17246.77|17325.28|17245.28|9
1730294640000|2024-10-30 13:24:00|17326.49|17246.49|17327.57|17247.57|17327.57|17247.57|17326.41|17246.41|10
1730294650000|2024-10-30 13:24:10|17327.47|17247.47|17328.14|17248.14|17328.14|17248.14|17326.18|17246.18|10
1730294660000|2024-10-30 13:24:20|17329.93|17249.93|17332.69|17252.69|17332.9|17252.9|17329.93|17249.93|10
1730294670000|2024-10-30 13:24:30|17332.25|17252.25|17333.02|17253.02|17333.17|17253.17|17332.25|17252.25|10
1730294680000|2024-10-30 13:24:40|17333.06|17253.06|17332.57|17252.57|17333.06|17253.06|17332.43|17252.43|10
1730294690000|2024-10-30 13:24:50|17332.69|17252.69|17332.16|17252.16|17332.69|17252.69|17331.92|17251.92|9
1730294700000|2024-10-30 13:25:00|17332.31|17252.31|17334.61|17254.61|17334.61|17254.61|17331.53|17251.53|10
1730294710000|2024-10-30 13:25:10|17335.28|17255.28|17335.72|17255.72|17335.72|17255.72|17335.15|17255.15|9
1730294720000|2024-10-30 13:25:20|17335.91|17255.91|17336.2|17256.2|17337.08|17257.08|17335.91|17255.91|10
1730294730000|2024-10-30 13:25:30|17335.21|17255.21|17330.88|17250.88|17335.21|17255.21|17330.88|17250.88|10
1730294740000|2024-10-30 13:25:40|17330.76|17250.76|17327.82|17247.82|17330.76|17250.76|17327.82|17247.82|10
1730294750000|2024-10-30 13:25:50|17327.24|17247.24|17326.31|17246.31|17327.24|17247.24|17325.52|17245.52|10
1730294760000|2024-10-30 13:26:00|17326.71|17246.71|17330.65|17250.65|17330.65|17250.65|17326.71|17246.71|10
1730294770000|2024-10-30 13:26:10|17330.64|17250.64|17332.15|17252.15|17332.15|17252.15|17330.52|17250.52|10
1730294780000|2024-10-30 13:26:20|17332.44|17252.44|17329.71|17249.71|17332.47|17252.47|17329.71|17249.71|10
1730294790000|2024-10-30 13:26:30|17329.3|17249.3|17326.44|17246.44|17329.31|17249.31|17326.44|17246.44|10
1730294800000|2024-10-30 13:26:40|17326.37|17246.37|17326.67|17246.67|17327.37|17247.37|17326.27|17246.27|9
1730294810000|2024-10-30 13:26:50|17326.4|17246.4|17325.09|17245.09|17326.48|17246.48|17324.62|17244.62|10
1730294820000|2024-10-30 13:27:00|17325.45|17245.45|17328.45|17248.45|17328.59|17248.59|17325.3|17245.3|10
1730294830000|2024-10-30 13:27:10|17328.4|17248.4|17323.35|17243.35|17328.56|17248.56|17323.35|17243.35|10
1730294840000|2024-10-30 13:27:20|17323.33|17243.33|17323.51|17243.51|17323.51|17243.51|17322.38|17242.38|10
1730294850000|2024-10-30 13:27:30|17323.92|17243.92|17325.63|17245.63|17325.63|17245.63|17323.92|17243.92|10
1730294860000|2024-10-30 13:27:40|17325.9|17245.9|17326.03|17246.03|17326.19|17246.19|17325.62|17245.62|9
1730294870000|2024-10-30 13:27:50|17326.08|17246.08|17322.98|17242.98|17326.08|17246.08|17322.98|17242.98|10
1730294880000|2024-10-30 13:28:00|17322.89|17242.89|17320.51|17240.51|17322.89|17242.89|17320.51|17240.51|10
1730294890000|2024-10-30 13:28:10|17320.34|17240.34|17318.22|17238.22|17320.34|17240.34|17317.98|17237.98|10
1730294900000|2024-10-30 13:28:20|17318.24|17238.24|17313.52|17233.52|17318.24|17238.24|17313.52|17233.52|10
1730294910000|2024-10-30 13:28:30|17313.2|17233.2|17312.35|17232.35|17313.2|17233.2|17312.35|17232.35|10
1730294920000|2024-10-30 13:28:40|17312.21|17232.21|17313.83|17233.83|17313.83|17233.83|17312.21|17232.21|10
1730294930000|2024-10-30 13:28:50|17313.96|17233.96|17314.38|17234.38|17314.38|17234.38|17313.96|17233.96|10
1730294940000|2024-10-30 13:29:00|17314.08|17234.08|17313.84|17233.84|17314.66|17234.66|17313.59|17233.59|10
1730294950000|2024-10-30 13:29:10|17313.67|17233.67|17314.59|17234.59|17314.59|17234.59|17313.42|17233.42|9
1730294960000|2024-10-30 13:29:20|17314.4|17234.4|17315.66|17235.66|17315.66|17235.66|17314.4|17234.4|10
1730294970000|2024-10-30 13:29:30|17315.8|17235.8|17317.86|17237.86|17317.86|17237.86|17315.61|17235.61|10
1730294980000|2024-10-30 13:29:40|17317.89|17237.89|17318.01|17238.01|17318.01|17238.01|17317.63|17237.63|10
1730294990000|2024-10-30 13:29:50|17318.14|17238.14|17318.08|17238.08|17318.88|17238.88|17317.73|17237.73|10
1730295000000|2024-10-30 13:30:00|17317.78|17237.78|17316.42|17236.42|17317.97|17237.97|17315.82|17235.82|10
1730295010000|2024-10-30 13:30:10|17316.64|17236.64|17315.58|17235.58|17316.94|17236.94|17315.58|17235.58|9
1730295020000|2024-10-30 13:30:20|17316.09|17236.09|17316.79|17236.79|17318.34|17238.34|17315.77|17235.77|10
1730295030000|2024-10-30 13:30:30|17316.53|17236.53|17321.28|17241.28|17321.28|17241.28|17316.19|17236.19|10
1730295040000|2024-10-30 13:30:40|17321.26|17241.26|17322.83|17242.83|17323.47|17243.47|17321.15|17241.15|10
1730295050000|2024-10-30 13:30:50|17322.75|17242.75|17323.18|17243.18|17323.68|17243.68|17322.75|17242.75|10
1730295060000|2024-10-30 13:31:00|17324.04|17244.04|17323.97|17243.97|17324.81|17244.81|17323.97|17243.97|9
1730295070000|2024-10-30 13:31:10|17324.23|17244.23|17324.53|17244.53|17324.53|17244.53|17322.37|17242.37|10
1730295080000|2024-10-30 13:31:20|17325.13|17245.13|17324.12|17244.12|17325.13|17245.13|17323.63|17243.63|10
1730295090000|2024-10-30 13:31:30|17324.74|17244.74|17332.6|17252.6|17332.6|17252.6|17324.56|17244.56|9
1730295100000|2024-10-30 13:31:40|17332.33|17252.33|17330.59|17250.59|17332.64|17252.64|17328.97|17248.97|9
1730295110000|2024-10-30 13:31:50|17330.97|17250.97|17332.28|17252.28|17332.93|17252.93|17330.97|17250.97|10
1730295120000|2024-10-30 13:32:00|17332.75|17252.75|17332.73|17252.73|17334.57|17254.57|17332.73|17252.73|10
1730295130000|2024-10-30 13:32:10|17333.17|17253.17|17332.99|17252.99|17333.44|17253.44|17332.16|17252.16|10
1730295140000|2024-10-30 13:32:20|17332.71|17252.71|17332.66|17252.66|17333.41|17253.41|17332.66|17252.66|10
1730295150000|2024-10-30 13:32:30|17332.51|17252.51|17329.71|17249.71|17332.51|17252.51|17329.71|17249.71|9
1730295160000|2024-10-30 13:32:40|17329.22|17249.22|17328.1|17248.1|17329.22|17249.22|17327.49|17247.49|10
1730295170000|2024-10-30 13:32:50|17329.62|17249.62|17332.62|17252.62|17332.62|17252.62|17329.61|17249.61|9
1730295180000|2024-10-30 13:33:00|17333.78|17253.78|17336.66|17256.66|17338.27|17258.27|17333.78|17253.78|10
1730295190000|2024-10-30 13:33:10|17336.53|17256.53|17337.75|17257.75|17337.75|17257.75|17336.09|17256.09|10
1730295200000|2024-10-30 13:33:20|17337.77|17257.77|17335.1|17255.1|17337.77|17257.77|17335.1|17255.1|10
1730295210000|2024-10-30 13:33:30|17334.04|17254.04|17333.01|17253.01|17334.4|17254.4|17333.01|17253.01|10
1730295220000|2024-10-30 13:33:40|17332.89|17252.89|17329.58|17249.58|17332.89|17252.89|17329.58|17249.58|10
1730295230000|2024-10-30 13:33:50|17328.62|17248.62|17327.12|17247.12|17328.62|17248.62|17327.09|17247.09|10
1730295240000|2024-10-30 13:34:00|17326.81|17246.81|17326.34|17246.34|17326.81|17246.81|17325.28|17245.28|10
1730295250000|2024-10-30 13:34:10|17326.58|17246.58|17326.92|17246.92|17326.92|17246.92|17326.09|17246.09|10
1730295260000|2024-10-30 13:34:20|17326.89|17246.89|17326.76|17246.76|17327.49|17247.49|17326.4|17246.4|9
1730295270000|2024-10-30 13:34:30|17326.51|17246.51|17328.2|17248.2|17328.2|17248.2|17326.09|17246.09|9
1730295280000|2024-10-30 13:34:40|17327.72|17247.72|17322.35|17242.35|17327.72|17247.72|17322.35|17242.35|10
1730295290000|2024-10-30 13:34:50|17322.15|17242.15|17312.04|17232.04|17322.15|17242.15|17312.04|17232.04|10
1730295300000|2024-10-30 13:35:00|17311.92|17231.92|17303.71|17223.71|17312.07|17232.07|17303.71|17223.71|10
1730295310000|2024-10-30 13:35:10|17303.74|17223.74|17302.2|17222.2|17303.99|17223.99|17301.9|17221.9|10
1730295320000|2024-10-30 13:35:20|17301.75|17221.75|17293.94|17213.94|17301.75|17221.75|17293.94|17213.94|10
1730295330000|2024-10-30 13:35:30|17293.36|17213.36|17289.82|17209.82|17293.42|17213.42|17289.82|17209.82|9
1730295340000|2024-10-30 13:35:40|17288.97|17208.97|17284.86|17204.86|17288.97|17208.97|17284.86|17204.86|10
1730295350000|2024-10-30 13:35:50|17284.62|17204.62|17284.39|17204.39|17284.87|17204.87|17284.28|17204.28|10
1730295360000|2024-10-30 13:36:00|17284.27|17204.27|17287.56|17207.56|17287.57|17207.57|17284.18|17204.18|9
1730295370000|2024-10-30 13:36:10|17288.57|17208.57|17292.56|17212.56|17292.56|17212.56|17288.57|17208.57|10
1730295380000|2024-10-30 13:36:20|17292.76|17212.76|17294.09|17214.09|17294.09|17214.09|17292.76|17212.76|10
1730295390000|2024-10-30 13:36:30|17294.78|17214.78|17297.95|17217.95|17298.07|17218.07|17294.78|17214.78|10
1730295400000|2024-10-30 13:36:40|17298.72|17218.72|17295.48|17215.48|17298.72|17218.72|17295.03|17215.03|10
1730295410000|2024-10-30 13:36:50|17295.39|17215.39|17298.25|17218.25|17298.25|17218.25|17295.39|17215.39|10
1730295420000|2024-10-30 13:37:00|17298.46|17218.46|17298.04|17218.04|17298.74|17218.74|17298.04|17218.04|10
1730295430000|2024-10-30 13:37:10|17297.73|17217.73|17295.89|17215.89|17297.73|17217.73|17295.14|17215.14|8
1730295440000|2024-10-30 13:37:20|17296.67|17216.67|17299.74|17219.74|17299.74|17219.74|17296.31|17216.31|10
1730295450000|2024-10-30 13:37:30|17300.6|17220.6|17303.11|17223.11|17303.11|17223.11|17300.14|17220.14|10
1730295460000|2024-10-30 13:37:40|17304.21|17224.21|17307.4|17227.4|17307.4|17227.4|17304.21|17224.21|10
1730295470000|2024-10-30 13:37:50|17307.1|17227.1|17304.57|17224.57|17307.1|17227.1|17304.57|17224.57|10
1730295480000|2024-10-30 13:38:00|17304.21|17224.21|17303.72|17223.72|17305.13|17225.13|17303.72|17223.72|10
1730295490000|2024-10-30 13:38:10|17304.56|17224.56|17300.91|17220.91|17304.56|17224.56|17300.86|17220.86|10
1730295500000|2024-10-30 13:38:20|17300.73|17220.73|17299.88|17219.88|17300.83|17220.83|17299.47|17219.47|10
1730295510000|2024-10-30 13:38:30|17300.28|17220.28|17300.59|17220.59|17301.4|17221.4|17300.28|17220.28|10
1730295520000|2024-10-30 13:38:40|17300.8|17220.8|17299.72|17219.72|17300.84|17220.84|17299.72|17219.72|9
1730295530000|2024-10-30 13:38:50|17299.73|17219.73|17299.15|17219.15|17299.93|17219.93|17299.15|17219.15|10
1730295540000|2024-10-30 13:39:00|17299.08|17219.08|17293.42|17213.42|17299.13|17219.13|17293.42|17213.42|10
1730295550000|2024-10-30 13:39:10|17292.86|17212.86|17290.17|17210.17|17292.86|17212.86|17289.95|17209.95|10
1730295560000|2024-10-30 13:39:20|17290.05|17210.05|17292.44|17212.44|17292.44|17212.44|17290.01|17210.01|10
1730295570000|2024-10-30 13:39:30|17292.88|17212.88|17296.52|17216.52|17296.52|17216.52|17292.88|17212.88|10
1730295580000|2024-10-30 13:39:40|17296.48|17216.48|17297.57|17217.57|17297.57|17217.57|17296.48|17216.48|10
1730295590000|2024-10-30 13:39:50|17298.06|17218.06|17297.43|17217.43|17298.27|17218.27|17297.43|17217.43|10
1730295600000|2024-10-30 13:40:00|17297.11|17217.11|17298.07|17218.07|17298.07|17218.07|17297.08|17217.08|10
1730295610000|2024-10-30 13:40:10|17296.94|17216.94|17295.7|17215.7|17298.02|17218.02|17295.7|17215.7|10
1730295620000|2024-10-30 13:40:20|17295.82|17215.82|17293.96|17213.96|17295.82|17215.82|17293.96|17213.96|10
1730295630000|2024-10-30 13:40:30|17294.16|17214.16|17288.98|17208.98|17294.16|17214.16|17288.98|17208.98|10
1730295640000|2024-10-30 13:40:40|17289.05|17209.05|17286.71|17206.71|17289.05|17209.05|17286.71|17206.71|10
1730295650000|2024-10-30 13:40:50|17285.86|17205.86|17283.67|17203.67|17285.86|17205.86|17283.67|17203.67|10
1730295660000|2024-10-30 13:41:00|17282.96|17202.96|17282.08|17202.08|17282.96|17202.96|17279.2|17199.2|10
1730295670000|2024-10-30 13:41:10|17282.05|17202.05|17284.22|17204.22|17284.47|17204.47|17282.05|17202.05|10
1730295680000|2024-10-30 13:41:20|17284.26|17204.26|17277.59|17197.59|17284.26|17204.26|17277.59|17197.59|10
1730295690000|2024-10-30 13:41:30|17277.32|17197.32|17278.44|17198.44|17278.44|17198.44|17277.32|17197.32|10
1730295700000|2024-10-30 13:41:40|17278.92|17198.92|17282.56|17202.56|17282.56|17202.56|17278.92|17198.92|10
1730295710000|2024-10-30 13:41:50|17283.06|17203.06|17286.7|17206.7|17287.5|17207.5|17283.06|17203.06|10
1730295720000|2024-10-30 13:42:00|17286.67|17206.67|17292.12|17212.12|17292.12|17212.12|17286.67|17206.67|10
1730295730000|2024-10-30 13:42:10|17293.17|17213.17|17294.44|17214.44|17296.38|17216.38|17293.17|17213.17|10
1730295740000|2024-10-30 13:42:20|17294.35|17214.35|17293.26|17213.26|17295.74|17215.74|17292.56|17212.56|10
1730295750000|2024-10-30 13:42:30|17292.7|17212.7|17294.71|17214.71|17295.3|17215.3|17292.7|17212.7|9
1730295760000|2024-10-30 13:42:40|17294.86|17214.86|17294.85|17214.85|17295.27|17215.27|17294.85|17214.85|10
1730295770000|2024-10-30 13:42:50|17294.93|17214.93|17298.58|17218.58|17298.58|17218.58|17294.93|17214.93|10
1730295780000|2024-10-30 13:43:00|17298.7|17218.7|17295.68|17215.68|17298.7|17218.7|17295.68|17215.68|10
1730295790000|2024-10-30 13:43:10|17294.59|17214.59|17292.78|17212.78|17294.59|17214.59|17292.76|17212.76|10
1730295800000|2024-10-30 13:43:20|17292.54|17212.54|17289.18|17209.18|17292.54|17212.54|17289.18|17209.18|10
1730295810000|2024-10-30 13:43:30|17285.07|17205.07|17282.78|17202.78|17285.07|17205.07|17282.62|17202.62|9
1730295820000|2024-10-30 13:43:40|17283.68|17203.68|17281.06|17201.06|17283.78|17203.78|17281.06|17201.06|10
1730295830000|2024-10-30 13:43:50|17280.99|17200.99|17281.63|17201.63|17281.63|17201.63|17279.45|17199.45|10
1730295840000|2024-10-30 13:44:00|17282.28|17202.28|17284.09|17204.09|17284.3|17204.3|17282.28|17202.28|10
1730295850000|2024-10-30 13:44:10|17283.93|17203.93|17283.41|17203.41|17284.37|17204.37|17283.34|17203.34|10
1730295860000|2024-10-30 13:44:20|17283.37|17203.37|17284.52|17204.52|17284.52|17204.52|17281.76|17201.76|9
1730295870000|2024-10-30 13:44:30|17285.03|17205.03|17288.62|17208.62|17288.62|17208.62|17283.33|17203.33|10
1730295880000|2024-10-30 13:44:40|17288.21|17208.21|17286.5|17206.5|17288.21|17208.21|17285.66|17205.66|10
1730295890000|2024-10-30 13:44:50|17286.78|17206.78|17285.35|17205.35|17286.78|17206.78|17285.35|17205.35|10
1730295900000|2024-10-30 13:45:00|17285.55|17205.55|17284.05|17204.05|17285.55|17205.55|17283.21|17203.21|10
1730295910000|2024-10-30 13:45:10|17283.87|17203.87|17283.08|17203.08|17284.37|17204.37|17282.37|17202.37|10
1730295920000|2024-10-30 13:45:20|17283.12|17203.12|17279.79|17199.79|17283.12|17203.12|17277.53|17197.53|10
1730295930000|2024-10-30 13:45:30|17280.47|17200.47|17286.4|17206.4|17286.4|17206.4|17280.47|17200.47|10
1730295940000|2024-10-30 13:45:40|17286.47|17206.47|17292.6|17212.6|17292.6|17212.6|17286.47|17206.47|10
1730295950000|2024-10-30 13:45:50|17293.39|17213.39|17299|17219|17299|17219|17293.39|17213.39|10
1730295960000|2024-10-30 13:46:00|17298.87|17218.87|17303.51|17223.51|17303.51|17223.51|17298.87|17218.87|10
1730295970000|2024-10-30 13:46:10|17304.5|17224.5|17310.14|17230.14|17310.93|17230.93|17304.5|17224.5|10
1730295980000|2024-10-30 13:46:20|17311.29|17231.29|17317.42|17237.42|17317.42|17237.42|17311.29|17231.29|10
1730295990000|2024-10-30 13:46:30|17317.45|17237.45|17319.8|17239.8|17319.8|17239.8|17317.45|17237.45|10
1730296000000|2024-10-30 13:46:40|17318.57|17238.57|17315.07|17235.07|17318.57|17238.57|17314.92|17234.92|10
1730296010000|2024-10-30 13:46:50|17315.7|17235.7|17316.99|17236.99|17316.99|17236.99|17312.9|17232.9|10
1730296020000|2024-10-30 13:47:00|17318.38|17238.38|17319.87|17239.87|17319.93|17239.93|17318.38|17238.38|10
1730296030000|2024-10-30 13:47:10|17319.69|17239.69|17314.78|17234.78|17319.69|17239.69|17314.78|17234.78|10
1730296040000|2024-10-30 13:47:20|17313.63|17233.63|17308.28|17228.28|17313.63|17233.63|17308.28|17228.28|10
1730296050000|2024-10-30 13:47:30|17308.19|17228.19|17308.8|17228.8|17309.67|17229.67|17308.19|17228.19|10
1730296060000|2024-10-30 13:47:40|17308.17|17228.17|17308.34|17228.34|17308.4|17228.4|17307.19|17227.19|10
1730296070000|2024-10-30 13:47:50|17308.56|17228.56|17313.91|17233.91|17313.91|17233.91|17308.56|17228.56|10
1730296080000|2024-10-30 13:48:00|17314.1|17234.1|17312.77|17232.77|17314.1|17234.1|17312.77|17232.77|10
1730296090000|2024-10-30 13:48:10|17312.57|17232.57|17314.12|17234.12|17314.16|17234.16|17311.78|17231.78|9
1730296100000|2024-10-30 13:48:20|17314.54|17234.54|17318.06|17238.06|17318.06|17238.06|17313.91|17233.91|10
1730296110000|2024-10-30 13:48:30|17318.23|17238.23|17317.83|17237.83|17318.61|17238.61|17317.83|17237.83|10
1730296120000|2024-10-30 13:48:40|17317.38|17237.38|17317.65|17237.65|17317.86|17237.86|17317|17237|9
1730296130000|2024-10-30 13:48:50|17317.53|17237.53|17321.13|17241.13|17321.13|17241.13|17317.53|17237.53|10
1730296140000|2024-10-30 13:49:00|17321.58|17241.58|17325.15|17245.15|17325.15|17245.15|17321.58|17241.58|10
1730296150000|2024-10-30 13:49:10|17325.34|17245.34|17327.17|17247.17|17327.5|17247.5|17325.34|17245.34|10
1730296160000|2024-10-30 13:49:20|17327.53|17247.53|17330.1|17250.1|17330.1|17250.1|17327.38|17247.38|10
1730296170000|2024-10-30 13:49:30|17330.16|17250.16|17337.98|17257.98|17337.98|17257.98|17330.01|17250.01|10
1730296180000|2024-10-30 13:49:40|17338.03|17258.03|17337.64|17257.64|17338.03|17258.03|17336.9|17256.9|10
1730296190000|2024-10-30 13:49:50|17338.69|17258.69|17336.84|17256.84|17338.85|17258.85|17336.84|17256.84|10
1730296200000|2024-10-30 13:50:00|17336.72|17256.72|17336.64|17256.64|17337.03|17257.03|17335.01|17255.01|10
1730296210000|2024-10-30 13:50:10|17334.74|17254.74|17338.54|17258.54|17338.54|17258.54|17334.74|17254.74|10
1730296220000|2024-10-30 13:50:20|17338.6|17258.6|17342.63|17262.63|17342.63|17262.63|17338.6|17258.6|10
1730296230000|2024-10-30 13:50:30|17342.25|17262.25|17343.11|17263.11|17343.86|17263.86|17342.24|17262.24|10
1730296240000|2024-10-30 13:50:40|17343.5|17263.5|17348.62|17268.62|17348.62|17268.62|17343.5|17263.5|10
1730296250000|2024-10-30 13:50:50|17350.49|17270.49|17361.34|17281.34|17361.34|17281.34|17350.09|17270.09|10
1730296260000|2024-10-30 13:51:00|17361.95|17281.95|17369.3|17289.3|17370.24|17290.24|17361.95|17281.95|10
1730296270000|2024-10-30 13:51:10|17369.4|17289.4|17370.53|17290.53|17370.78|17290.78|17368.67|17288.67|10
1730296280000|2024-10-30 13:51:20|17370.61|17290.61|17374.84|17294.84|17374.94|17294.94|17370.61|17290.61|10
1730296290000|2024-10-30 13:51:30|17375.19|17295.19|17377.85|17297.85|17377.85|17297.85|17374.78|17294.78|10
1730296300000|2024-10-30 13:51:40|17378.06|17298.06|17380.15|17300.15|17380.72|17300.72|17378.06|17298.06|10
1730296310000|2024-10-30 13:51:50|17380.5|17300.5|17382.8|17302.8|17382.84|17302.84|17379.28|17299.28|10
1730296320000|2024-10-30 13:52:00|17382.1|17302.1|17379.96|17299.96|17382.1|17302.1|17379.96|17299.96|10
1730296330000|2024-10-30 13:52:10|17379.44|17299.44|17376.94|17296.94|17379.44|17299.44|17376.49|17296.49|10
1730296340000|2024-10-30 13:52:20|17376.93|17296.93|17379.64|17299.64|17379.64|17299.64|17376.7|17296.7|10
1730296350000|2024-10-30 13:52:30|17380.08|17300.08|17387.18|17307.18|17387.18|17307.18|17380.08|17300.08|10
1730296360000|2024-10-30 13:52:40|17386.93|17306.93|17390.5|17310.5|17390.5|17310.5|17386.93|17306.93|10
1730296370000|2024-10-30 13:52:50|17389.45|17309.45|17387.7|17307.7|17389.45|17309.45|17387.7|17307.7|10
1730296380000|2024-10-30 13:53:00|17387.71|17307.71|17388.98|17308.98|17389.84|17309.84|17387.38|17307.38|10
1730296390000|2024-10-30 13:53:10|17386.9|17306.9|17395.04|17315.04|17395.04|17315.04|17386.9|17306.9|10
1730296400000|2024-10-30 13:53:20|17394.85|17314.85|17395.7|17315.7|17395.7|17315.7|17394.73|17314.73|10
1730296410000|2024-10-30 13:53:30|17395.79|17315.79|17397.1|17317.1|17397.8|17317.8|17395.76|17315.76|10
1730296420000|2024-10-30 13:53:40|17397.33|17317.33|17402.27|17322.27|17402.33|17322.33|17397.33|17317.33|10
1730296430000|2024-10-30 13:53:50|17402.62|17322.62|17405.74|17325.74|17410.18|17330.18|17402.62|17322.62|10
1730296440000|2024-10-30 13:54:00|17405.54|17325.54|17404.11|17324.11|17407.07|17327.07|17404.11|17324.11|10
1730296450000|2024-10-30 13:54:10|17402.77|17322.77|17394.12|17314.12|17402.83|17322.83|17393.5|17313.5|10
1730296460000|2024-10-30 13:54:20|17394.58|17314.58|17393.69|17313.69|17394.58|17314.58|17392.83|17312.83|10
1730296470000|2024-10-30 13:54:30|17393.76|17313.76|17393.15|17313.15|17394.82|17314.82|17392.76|17312.76|10
1730296480000|2024-10-30 13:54:40|17393.4|17313.4|17396.58|17316.58|17396.64|17316.64|17393.4|17313.4|10
1730296490000|2024-10-30 13:54:50|17396.46|17316.46|17398.54|17318.54|17398.56|17318.56|17396.46|17316.46|9
1730296500000|2024-10-30 13:55:00|17398.7|17318.7|17399.68|17319.68|17399.68|17319.68|17398.62|17318.62|9
1730296510000|2024-10-30 13:55:10|17400.56|17320.56|17399.83|17319.83|17401.24|17321.24|17399.64|17319.64|10
1730296520000|2024-10-30 13:55:20|17399.85|17319.85|17401.22|17321.22|17401.22|17321.22|17399.69|17319.69|10
1730296530000|2024-10-30 13:55:30|17401.49|17321.49|17399.7|17319.7|17401.49|17321.49|17398.63|17318.63|8
1730296540000|2024-10-30 13:55:40|17399.86|17319.86|17400.03|17320.03|17400.03|17320.03|17399.33|17319.33|9
1730296550000|2024-10-30 13:55:50|17399.87|17319.87|17399.58|17319.58|17400.36|17320.36|17399.2|17319.2|10
1730296560000|2024-10-30 13:56:00|17399.19|17319.19|17397.47|17317.47|17399.3|17319.3|17397.47|17317.47|10
1730296570000|2024-10-30 13:56:10|17396.98|17316.98|17397.17|17317.17|17397.66|17317.66|17396.98|17316.98|9
1730296580000|2024-10-30 13:56:20|17396.52|17316.52|17397.63|17317.63|17398.24|17318.24|17396.14|17316.14|10
1730296590000|2024-10-30 13:56:30|17397.64|17317.64|17397.02|17317.02|17397.82|17317.82|17396.28|17316.28|10
1730296600000|2024-10-30 13:56:40|17397.25|17317.25|17400.74|17320.74|17400.74|17320.74|17397.25|17317.25|9
1730296610000|2024-10-30 13:56:50|17401.39|17321.39|17401.29|17321.29|17402.1|17322.1|17400.98|17320.98|10
1730296620000|2024-10-30 13:57:00|17401.39|17321.39|17404.05|17324.05|17404.05|17324.05|17401.39|17321.39|10
1730296630000|2024-10-30 13:57:10|17404.26|17324.26|17404.21|17324.21|17405.1|17325.1|17403.84|17323.84|10
1730296640000|2024-10-30 13:57:20|17404.74|17324.74|17405.98|17325.98|17406.07|17326.07|17404.67|17324.67|10
1730296650000|2024-10-30 13:57:30|17405.59|17325.59|17407.34|17327.34|17407.34|17327.34|17405.59|17325.59|10
1730296660000|2024-10-30 13:57:40|17406.93|17326.93|17407.81|17327.81|17407.94|17327.94|17406.93|17326.93|9
1730296670000|2024-10-30 13:57:50|17407.76|17327.76|17413.21|17333.21|17413.21|17333.21|17407.76|17327.76|10
1730296680000|2024-10-30 13:58:00|17413.62|17333.62|17416.53|17336.53|17416.64|17336.64|17413.62|17333.62|10
1730296690000|2024-10-30 13:58:10|17416.44|17336.44|17421.95|17341.95|17423.08|17343.08|17415.29|17335.29|10
1730296700000|2024-10-30 13:58:20|17421.69|17341.69|17420.66|17340.66|17422.5|17342.5|17419.86|17339.86|10
1730296710000|2024-10-30 13:58:30|17417.6|17337.6|17411.09|17331.09|17417.6|17337.6|17411.09|17331.09|10
1730296720000|2024-10-30 13:58:40|17411.35|17331.35|17410.51|17330.51|17411.67|17331.67|17410.51|17330.51|10
1730296730000|2024-10-30 13:58:50|17410.27|17330.27|17406.42|17326.42|17410.27|17330.27|17406.18|17326.18|10
1730296740000|2024-10-30 13:59:00|17406.53|17326.53|17407.76|17327.76|17408.02|17328.02|17406.53|17326.53|9
1730296750000|2024-10-30 13:59:10|17407.33|17327.33|17406.72|17326.72|17407.91|17327.91|17406.72|17326.72|10
1730296760000|2024-10-30 13:59:20|17406.51|17326.51|17405.05|17325.05|17406.51|17326.51|17405.05|17325.05|8
1730296770000|2024-10-30 13:59:30|17404.08|17324.08|17401.68|17321.68|17404.08|17324.08|17401.68|17321.68|10
1730296780000|2024-10-30 13:59:40|17401.88|17321.88|17402.04|17322.04|17403.16|17323.16|17401.82|17321.82|10
1730296790000|2024-10-30 13:59:50|17402|17322|17402.86|17322.86|17402.86|17322.86|17402|17322|10
1730296800000|2024-10-30 14:00:00|17402.87|17322.87|17404.3|17324.3|17404.68|17324.68|17402.48|17322.48|10
1730296810000|2024-10-30 14:00:10|17403.89|17323.89|17402.82|17322.82|17403.89|17323.89|17402.24|17322.24|10
1730296820000|2024-10-30 14:00:20|17403.35|17323.35|17401.62|17321.62|17404.44|17324.44|17401.62|17321.62|10
1730296830000|2024-10-30 14:00:30|17401.59|17321.59|17401.11|17321.11|17402.34|17322.34|17400.26|17320.26|10
1730296840000|2024-10-30 14:00:40|17401.1|17321.1|17406.05|17326.05|17406.05|17326.05|17401.1|17321.1|10
1730296850000|2024-10-30 14:00:50|17406.45|17326.45|17415.65|17335.65|17415.65|17335.65|17406.45|17326.45|10
1730296860000|2024-10-30 14:01:00|17415.91|17335.91|17408.28|17328.28|17415.91|17335.91|17408.28|17328.28|10
1730296870000|2024-10-30 14:01:10|17407.51|17327.51|17402.78|17322.78|17409.51|17329.51|17402.68|17322.68|10
1730296880000|2024-10-30 14:01:20|17403.3|17323.3|17404.76|17324.76|17405.87|17325.87|17403.3|17323.3|10
1730296890000|2024-10-30 14:01:30|17402.68|17322.68|17401.78|17321.78|17402.68|17322.68|17400.39|17320.39|10
1730296900000|2024-10-30 14:01:40|17402.29|17322.29|17401.43|17321.43|17403.32|17323.32|17401.43|17321.43|10
1730296910000|2024-10-30 14:01:50|17401.22|17321.22|17401.62|17321.62|17401.62|17321.62|17399.77|17319.77|10
1730296920000|2024-10-30 14:02:00|17401.81|17321.81|17401.53|17321.53|17401.81|17321.81|17400.93|17320.93|10
1730296930000|2024-10-30 14:02:10|17401.31|17321.31|17402.26|17322.26|17402.26|17322.26|17401.28|17321.28|10
1730296940000|2024-10-30 14:02:20|17401.75|17321.75|17405.65|17325.65|17405.65|17325.65|17401.45|17321.45|10
1730296950000|2024-10-30 14:02:30|17406.91|17326.91|17411.25|17331.25|17411.41|17331.41|17406.91|17326.91|10
1730296960000|2024-10-30 14:02:40|17411.14|17331.14|17414.2|17334.2|17414.2|17334.2|17410.79|17330.79|9
1730296970000|2024-10-30 14:02:50|17414.71|17334.71|17415.41|17335.41|17415.75|17335.75|17414.41|17334.41|10
1730296980000|2024-10-30 14:03:00|17414.79|17334.79|17418.7|17338.7|17418.7|17338.7|17414.79|17334.79|10
1730296990000|2024-10-30 14:03:10|17420.75|17340.75|17428.26|17348.26|17428.98|17348.98|17420.56|17340.56|10
1730297000000|2024-10-30 14:03:20|17428.32|17348.32|17435.39|17355.39|17435.39|17355.39|17427.77|17347.77|10
1730297010000|2024-10-30 14:03:30|17435.67|17355.67|17441|17361|17441|17361|17435.67|17355.67|10
1730297020000|2024-10-30 14:03:40|17442.34|17362.34|17444.89|17364.89|17445.08|17365.08|17442.34|17362.34|10
1730297030000|2024-10-30 14:03:50|17445.33|17365.33|17440.83|17360.83|17445.33|17365.33|17440.6|17360.6|10
1730297040000|2024-10-30 14:04:00|17440.16|17360.16|17441.36|17361.36|17441.36|17361.36|17439.77|17359.77|9
1730297050000|2024-10-30 14:04:10|17440.58|17360.58|17438.27|17358.27|17441.76|17361.76|17438.06|17358.06|10
1730297060000|2024-10-30 14:04:20|17438.71|17358.71|17438.24|17358.24|17438.71|17358.71|17437.21|17357.21|10
1730297070000|2024-10-30 14:04:30|17436.78|17356.78|17437.95|17357.95|17437.95|17357.95|17436.53|17356.53|10
1730297080000|2024-10-30 14:04:40|17438.74|17358.74|17444.08|17364.08|17444.3|17364.3|17438.74|17358.74|10
1730297090000|2024-10-30 14:04:50|17443.52|17363.52|17444.73|17364.73|17444.73|17364.73|17442.86|17362.86|10
1730297100000|2024-10-30 14:05:00|17445.76|17365.76|17445.29|17365.29|17447|17367|17445.24|17365.24|10
1730297110000|2024-10-30 14:05:10|17444.92|17364.92|17439.52|17359.52|17444.92|17364.92|17439.52|17359.52|10
1730297120000|2024-10-30 14:05:20|17440.03|17360.03|17439.77|17359.77|17440.03|17360.03|17438.22|17358.22|10
1730297130000|2024-10-30 14:05:30|17440.11|17360.11|17444.53|17364.53|17444.6|17364.6|17440.11|17360.11|10
1730297140000|2024-10-30 14:05:40|17445.85|17365.85|17444.19|17364.19|17446.89|17366.89|17444.19|17364.19|10
1730297150000|2024-10-30 14:05:50|17443.82|17363.82|17446.21|17366.21|17446.21|17366.21|17443.09|17363.09|10
1730297160000|2024-10-30 14:06:00|17446.83|17366.83|17450.76|17370.76|17450.76|17370.76|17446.6|17366.6|10
1730297170000|2024-10-30 14:06:10|17452.11|17372.11|17458.08|17378.08|17458.74|17378.74|17452.11|17372.11|10
1730297180000|2024-10-30 14:06:20|17458.09|17378.09|17455.75|17375.75|17462.85|17382.85|17455.75|17375.75|10
1730297190000|2024-10-30 14:06:30|17456.46|17376.46|17460.3|17380.3|17460.3|17380.3|17456.46|17376.46|9
1730297200000|2024-10-30 14:06:40|17460.61|17380.61|17461.96|17381.96|17462.16|17382.16|17460.61|17380.61|10
1730297210000|2024-10-30 14:06:50|17461.91|17381.91|17461.24|17381.24|17461.91|17381.91|17460.62|17380.62|10
1730297220000|2024-10-30 14:07:00|17461.33|17381.33|17459.6|17379.6|17461.33|17381.33|17459.6|17379.6|10
1730297230000|2024-10-30 14:07:10|17459.08|17379.08|17452.01|17372.01|17459.08|17379.08|17451.57|17371.57|10
1730297240000|2024-10-30 14:07:20|17452.25|17372.25|17448.57|17368.57|17453.29|17373.29|17446.73|17366.73|10
1730297250000|2024-10-30 14:07:30|17447.93|17367.93|17447.23|17367.23|17447.93|17367.93|17446.46|17366.46|10
1730297260000|2024-10-30 14:07:40|17448.13|17368.13|17453.48|17373.48|17453.48|17373.48|17448.13|17368.13|10
1730297270000|2024-10-30 14:07:50|17453.87|17373.87|17454.34|17374.34|17454.9|17374.9|17453.76|17373.76|10
1730297280000|2024-10-30 14:08:00|17454.18|17374.18|17456.11|17376.11|17456.7|17376.7|17453.23|17373.23|10
1730297290000|2024-10-30 14:08:10|17456.13|17376.13|17449.96|17369.96|17456.87|17376.87|17449.96|17369.96|10
1730297300000|2024-10-30 14:08:20|17450.78|17370.78|17449.59|17369.59|17451.58|17371.58|17448.5|17368.5|10
1730297310000|2024-10-30 14:08:30|17449.42|17369.42|17452.49|17372.49|17452.49|17372.49|17449.42|17369.42|10
1730297320000|2024-10-30 14:08:40|17452.27|17372.27|17456.11|17376.11|17456.11|17376.11|17452.27|17372.27|10
1730297330000|2024-10-30 14:08:50|17456.31|17376.31|17456.26|17376.26|17456.85|17376.85|17454.43|17374.43|10
1730297340000|2024-10-30 14:09:00|17455.7|17375.7|17458.96|17378.96|17459.01|17379.01|17455.7|17375.7|10
1730297350000|2024-10-30 14:09:10|17458.98|17378.98|17457.96|17377.96|17458.98|17378.98|17457.96|17377.96|10
1730297360000|2024-10-30 14:09:20|17457.97|17377.97|17456.67|17376.67|17458.87|17378.87|17456.67|17376.67|10
1730297370000|2024-10-30 14:09:30|17456.76|17376.76|17456.88|17376.88|17457.53|17377.53|17455.39|17375.39|10
1730297380000|2024-10-30 14:09:40|17457.43|17377.43|17460.12|17380.12|17460.12|17380.12|17457.43|17377.43|10
1730297390000|2024-10-30 14:09:50|17460.06|17380.06|17471.16|17391.16|17471.16|17391.16|17460.06|17380.06|10
1730297400000|2024-10-30 14:10:00|17471.88|17391.88|17471.57|17391.57|17474.33|17394.33|17471.57|17391.57|10
1730297410000|2024-10-30 14:10:10|17471.75|17391.75|17470.54|17390.54|17471.75|17391.75|17470.54|17390.54|9
1730297420000|2024-10-30 14:10:20|17470.92|17390.92|17472.08|17392.08|17472.08|17392.08|17470.28|17390.28|10
1730297430000|2024-10-30 14:10:30|17472.35|17392.35|17475.86|17395.86|17476.19|17396.19|17472.35|17392.35|10
1730297440000|2024-10-30 14:10:40|17475.6|17395.6|17481.84|17401.84|17481.84|17401.84|17475.6|17395.6|10
1730297450000|2024-10-30 14:10:50|17481.86|17401.86|17480.84|17400.84|17482.02|17402.02|17480.52|17400.52|10
1730297460000|2024-10-30 14:11:00|17480.82|17400.82|17481.67|17401.67|17481.67|17401.67|17480.31|17400.31|10
1730297470000|2024-10-30 14:11:10|17481.61|17401.61|17482.29|17402.29|17482.82|17402.82|17481.61|17401.61|10
1730297480000|2024-10-30 14:11:20|17482.58|17402.58|17494.16|17414.16|17494.16|17414.16|17482.58|17402.58|9
1730297490000|2024-10-30 14:11:30|17493.53|17413.53|17495.38|17415.38|17496.93|17416.93|17493.53|17413.53|10
1730297500000|2024-10-30 14:11:40|17495.06|17415.06|17487.86|17407.86|17495.06|17415.06|17487.66|17407.66|10
1730297510000|2024-10-30 14:11:50|17486.4|17406.4|17481.27|17401.27|17486.4|17406.4|17481.27|17401.27|9
1730297520000|2024-10-30 14:12:00|17480.8|17400.8|17478.61|17398.61|17480.8|17400.8|17477.09|17397.09|10
1730297530000|2024-10-30 14:12:10|17478.6|17398.6|17483.74|17403.74|17483.74|17403.74|17478.6|17398.6|10
1730297540000|2024-10-30 14:12:20|17483.65|17403.65|17485.25|17405.25|17485.25|17405.25|17482.73|17402.73|10
1730297550000|2024-10-30 14:12:30|17485.31|17405.31|17486.55|17406.55|17486.55|17406.55|17484.28|17404.28|10
1730297560000|2024-10-30 14:12:40|17486.84|17406.84|17487.76|17407.76|17488.37|17408.37|17486.84|17406.84|10
1730297570000|2024-10-30 14:12:50|17487.66|17407.66|17489.27|17409.27|17489.27|17409.27|17487.66|17407.66|9
1730297580000|2024-10-30 14:13:00|17489.29|17409.29|17494.55|17414.55|17494.55|17414.55|17489.29|17409.29|10
1730297590000|2024-10-30 14:13:10|17494.68|17414.68|17494.32|17414.32|17494.76|17414.76|17493.8|17413.8|10
1730297600000|2024-10-30 14:13:20|17494.59|17414.59|17499.62|17419.62|17499.62|17419.62|17494.59|17414.59|10
1730297610000|2024-10-30 14:13:30|17498.86|17418.86|17499.41|17419.41|17499.41|17419.41|17497.88|17417.88|10
1730297620000|2024-10-30 14:13:40|17499.79|17419.79|17502.57|17422.57|17502.57|17422.57|17499.79|17419.79|10
1730297630000|2024-10-30 14:13:50|17502.53|17422.53|17501.19|17421.19|17503.04|17423.04|17501.19|17421.19|10
1730297640000|2024-10-30 14:14:00|17501.1|17421.1|17499.42|17419.42|17501.1|17421.1|17499.42|17419.42|10
1730297650000|2024-10-30 14:14:10|17499.83|17419.83|17499.67|17419.67|17500.56|17420.56|17499.59|17419.59|10
1730297660000|2024-10-30 14:14:20|17499.43|17419.43|17499.19|17419.19|17499.43|17419.43|17498.4|17418.4|10
1730297670000|2024-10-30 14:14:30|17499.28|17419.28|17498.59|17418.59|17499.28|17419.28|17498.28|17418.28|10
1730297680000|2024-10-30 14:14:40|17498.86|17418.86|17497.77|17417.77|17499.63|17419.63|17497.73|17417.73|9
1730297690000|2024-10-30 14:14:50|17497.61|17417.61|17499.94|17419.94|17499.94|17419.94|17497.61|17417.61|9
1730297700000|2024-10-30 14:15:00|17499.76|17419.76|17504.04|17424.04|17504.04|17424.04|17499.52|17419.52|10
1730297710000|2024-10-30 14:15:10|17503.35|17423.35|17500.37|17420.37|17504.64|17424.64|17500.37|17420.37|9
1730297720000|2024-10-30 14:15:20|17500.65|17420.65|17494.46|17414.46|17500.65|17420.65|17494.46|17414.46|9
1730297730000|2024-10-30 14:15:30|17493.94|17413.94|17488.68|17408.68|17493.94|17413.94|17488.68|17408.68|10
1730297740000|2024-10-30 14:15:40|17488.41|17408.41|17486.91|17406.91|17490.18|17410.18|17486.91|17406.91|10
1730297750000|2024-10-30 14:15:50|17487.15|17407.15|17483.66|17403.66|17487.36|17407.36|17483.66|17403.66|10
1730297760000|2024-10-30 14:16:00|17482.99|17402.99|17475.44|17395.44|17482.99|17402.99|17475.44|17395.44|9
1730297770000|2024-10-30 14:16:10|17475.79|17395.79|17472.99|17392.99|17476.08|17396.08|17472.99|17392.99|10
1730297780000|2024-10-30 14:16:20|17471.84|17391.84|17469.61|17389.61|17471.99|17391.99|17469.09|17389.09|10
1730297790000|2024-10-30 14:16:30|17470.07|17390.07|17470.69|17390.69|17472.24|17392.24|17469.84|17389.84|10
1730297800000|2024-10-30 14:16:40|17470.1|17390.1|17465.45|17385.45|17470.28|17390.28|17465.45|17385.45|10
1730297810000|2024-10-30 14:16:50|17465.63|17385.63|17467.33|17387.33|17467.7|17387.7|17465.63|17385.63|10
1730297820000|2024-10-30 14:17:00|17466.92|17386.92|17460.12|17380.12|17466.92|17386.92|17460.12|17380.12|9
1730297830000|2024-10-30 14:17:10|17456.7|17376.7|17448.95|17368.95|17456.7|17376.7|17448.78|17368.78|10
1730297840000|2024-10-30 14:17:20|17449.03|17369.03|17446.31|17366.31|17449.03|17369.03|17445.64|17365.64|10
1730297850000|2024-10-30 14:17:30|17446.08|17366.08|17447.04|17367.04|17447.43|17367.43|17445.22|17365.22|10
1730297860000|2024-10-30 14:17:40|17446.8|17366.8|17449.78|17369.78|17450.12|17370.12|17446.8|17366.8|10
1730297870000|2024-10-30 14:17:50|17449.86|17369.86|17447.56|17367.56|17450.02|17370.02|17447.56|17367.56|10
1730297880000|2024-10-30 14:18:00|17447.89|17367.89|17445.79|17365.79|17448.09|17368.09|17445.46|17365.46|10
1730297890000|2024-10-30 14:18:10|17445.75|17365.75|17448.2|17368.2|17448.22|17368.22|17445.22|17365.22|10
1730297900000|2024-10-30 14:18:20|17447.91|17367.91|17442.57|17362.57|17447.91|17367.91|17442.57|17362.57|10
1730297910000|2024-10-30 14:18:30|17442.64|17362.64|17441.42|17361.42|17442.77|17362.77|17441.42|17361.42|10
1730297920000|2024-10-30 14:18:40|17441.85|17361.85|17439.88|17359.88|17442.68|17362.68|17439.83|17359.83|10
1730297930000|2024-10-30 14:18:50|17439.51|17359.51|17438.59|17358.59|17439.51|17359.51|17438.59|17358.59|10
1730297940000|2024-10-30 14:19:00|17437.9|17357.9|17438.68|17358.68|17438.68|17358.68|17437.33|17357.33|10
1730297950000|2024-10-30 14:19:10|17438.69|17358.69|17443.7|17363.7|17443.7|17363.7|17438.69|17358.69|10
1730297960000|2024-10-30 14:19:20|17443.58|17363.58|17445.82|17365.82|17445.82|17365.82|17443.58|17363.58|10
1730297970000|2024-10-30 14:19:30|17445.7|17365.7|17445.31|17365.31|17445.89|17365.89|17444.63|17364.63|10
1730297980000|2024-10-30 14:19:40|17445.56|17365.56|17449.12|17369.12|17449.18|17369.18|17445.56|17365.56|10
1730297990000|2024-10-30 14:19:50|17449.6|17369.6|17451.21|17371.21|17451.55|17371.55|17448.99|17368.99|10
1730298000000|2024-10-30 14:20:00|17451.48|17371.48|17448.81|17368.81|17451.58|17371.58|17448.81|17368.81|9
1730298010000|2024-10-30 14:20:10|17448.69|17368.69|17446.53|17366.53|17448.69|17368.69|17446.53|17366.53|10
1730298020000|2024-10-30 14:20:20|17447.28|17367.28|17441.4|17361.4|17447.28|17367.28|17441.4|17361.4|10
1730298030000|2024-10-30 14:20:30|17441.03|17361.03|17448.63|17368.63|17448.63|17368.63|17441.03|17361.03|10
1730298040000|2024-10-30 14:20:40|17449.57|17369.57|17454.47|17374.47|17454.47|17374.47|17449.57|17369.57|10
1730298050000|2024-10-30 14:20:50|17454.31|17374.31|17452.79|17372.79|17454.31|17374.31|17452.22|17372.22|10
1730298060000|2024-10-30 14:21:00|17452.77|17372.77|17456.63|17376.63|17456.63|17376.63|17452.73|17372.73|10
1730298070000|2024-10-30 14:21:10|17456.58|17376.58|17459.13|17379.13|17459.13|17379.13|17456.58|17376.58|10
1730298080000|2024-10-30 14:21:20|17459.04|17379.04|17464.69|17384.69|17464.69|17384.69|17459.04|17379.04|10
1730298090000|2024-10-30 14:21:30|17465.68|17385.68|17468.09|17388.09|17468.09|17388.09|17464.78|17384.78|10
1730298100000|2024-10-30 14:21:40|17467.7|17387.7|17467.97|17387.97|17468.6|17388.6|17467.7|17387.7|9
1730298110000|2024-10-30 14:21:50|17468.18|17388.18|17466.42|17386.42|17468.18|17388.18|17466.42|17386.42|10
1730298120000|2024-10-30 14:22:00|17465.35|17385.35|17459.15|17379.15|17465.35|17385.35|17459.15|17379.15|10
1730298130000|2024-10-30 14:22:10|17458.34|17378.34|17457.3|17377.3|17458.93|17378.93|17457.3|17377.3|10
1730298140000|2024-10-30 14:22:20|17457.56|17377.56|17454.62|17374.62|17458.62|17378.62|17454.62|17374.62|10
1730298150000|2024-10-30 14:22:30|17454.31|17374.31|17453.88|17373.88|17454.31|17374.31|17452.2|17372.2|10
1730298160000|2024-10-30 14:22:40|17453.35|17373.35|17453.97|17373.97|17454.43|17374.43|17452.99|17372.99|10
1730298170000|2024-10-30 14:22:50|17454.11|17374.11|17454.7|17374.7|17454.93|17374.93|17454.11|17374.11|9
1730298180000|2024-10-30 14:23:00|17454.74|17374.74|17455.71|17375.71|17455.8|17375.8|17453.47|17373.47|10
1730298190000|2024-10-30 14:23:10|17455.82|17375.82|17453.2|17373.2|17455.82|17375.82|17453.2|17373.2|10
1730298200000|2024-10-30 14:23:20|17452.81|17372.81|17449.5|17369.5|17452.81|17372.81|17449.5|17369.5|10
1730298210000|2024-10-30 14:23:30|17449.21|17369.21|17448.55|17368.55|17449.21|17369.21|17447.79|17367.79|9
1730298220000|2024-10-30 14:23:40|17449.09|17369.09|17449.15|17369.15|17449.75|17369.75|17448.5|17368.5|10
1730298230000|2024-10-30 14:23:50|17449.26|17369.26|17450.44|17370.44|17450.44|17370.44|17448.5|17368.5|10
1730298240000|2024-10-30 14:24:00|17450.55|17370.55|17449.29|17369.29|17451.18|17371.18|17449.29|17369.29|10
1730298250000|2024-10-30 14:24:10|17449.03|17369.03|17446.03|17366.03|17449.03|17369.03|17445.02|17365.02|10
1730298260000|2024-10-30 14:24:20|17445.93|17365.93|17446|17366|17446.1|17366.1|17445.03|17365.03|10
1730298270000|2024-10-30 14:24:30|17446.1|17366.1|17446.5|17366.5|17446.58|17366.58|17445.8|17365.8|10
1730298280000|2024-10-30 14:24:40|17445.8|17365.8|17440.03|17360.03|17445.8|17365.8|17440.03|17360.03|10
1730298290000|2024-10-30 14:24:50|17439.99|17359.99|17439.85|17359.85|17440.74|17360.74|17439.26|17359.26|9
1730298300000|2024-10-30 14:25:00|17439.21|17359.21|17437.01|17357.01|17439.21|17359.21|17436.98|17356.98|10
1730298310000|2024-10-30 14:25:10|17440.18|17360.18|17442.85|17362.85|17442.85|17362.85|17440.1|17360.1|10
1730298320000|2024-10-30 14:25:20|17443.59|17363.59|17450.01|17370.01|17450.01|17370.01|17443.59|17363.59|10
1730298330000|2024-10-30 14:25:30|17450.51|17370.51|17453.91|17373.91|17453.91|17373.91|17450.01|17370.01|10
1730298340000|2024-10-30 14:25:40|17453.9|17373.9|17453.75|17373.75|17454.36|17374.36|17453.41|17373.41|10
1730298350000|2024-10-30 14:25:50|17453.39|17373.39|17450.63|17370.63|17453.39|17373.39|17450.31|17370.31|10
1730298360000|2024-10-30 14:26:00|17450.18|17370.18|17446.41|17366.41|17450.18|17370.18|17446.41|17366.41|10
1730298370000|2024-10-30 14:26:10|17444.96|17364.96|17442.55|17362.55|17444.96|17364.96|17442.55|17362.55|9
1730298380000|2024-10-30 14:26:20|17442.61|17362.61|17444.44|17364.44|17444.44|17364.44|17442.39|17362.39|10
1730298390000|2024-10-30 14:26:30|17445.3|17365.3|17448.01|17368.01|17448.45|17368.45|17445.3|17365.3|10
1730298400000|2024-10-30 14:26:40|17448.58|17368.58|17450.52|17370.52|17450.52|17370.52|17448.58|17368.58|10
1730298410000|2024-10-30 14:26:50|17450.86|17370.86|17451.28|17371.28|17451.28|17371.28|17450.42|17370.42|9
1730298420000|2024-10-30 14:27:00|17451.36|17371.36|17453.65|17373.65|17453.73|17373.73|17451.07|17371.07|10
1730298430000|2024-10-30 14:27:10|17454.1|17374.1|17455.89|17375.89|17456.19|17376.19|17453.73|17373.73|9
1730298440000|2024-10-30 14:27:20|17456|17376|17460.43|17380.43|17460.43|17380.43|17456|17376|10
1730298450000|2024-10-30 14:27:30|17460.74|17380.74|17456.38|17376.38|17460.74|17380.74|17456.38|17376.38|10
1730298460000|2024-10-30 14:27:40|17455.94|17375.94|17457.66|17377.66|17457.69|17377.69|17455.92|17375.92|10
1730298470000|2024-10-30 14:27:50|17457.96|17377.96|17460.48|17380.48|17460.68|17380.68|17457.96|17377.96|10
1730298480000|2024-10-30 14:28:00|17460.27|17380.27|17459.51|17379.51|17460.27|17380.27|17459.24|17379.24|9
1730298490000|2024-10-30 14:28:10|17459.37|17379.37|17460.25|17380.25|17460.57|17380.57|17458.12|17378.12|10
1730298500000|2024-10-30 14:28:20|17461.58|17381.58|17461.2|17381.2|17462.02|17382.02|17460.9|17380.9|10
1730298510000|2024-10-30 14:28:30|17460.59|17380.59|17457.11|17377.11|17460.59|17380.59|17457.11|17377.11|9
1730298520000|2024-10-30 14:28:40|17456.8|17376.8|17450.9|17370.9|17457.13|17377.13|17450.9|17370.9|10
1730298530000|2024-10-30 14:28:50|17450.84|17370.84|17449.25|17369.25|17450.84|17370.84|17449.21|17369.21|10
1730298540000|2024-10-30 14:29:00|17449.43|17369.43|17445.08|17365.08|17449.43|17369.43|17445.08|17365.08|10
1730298550000|2024-10-30 14:29:10|17444.34|17364.34|17445.13|17365.13|17445.22|17365.22|17443.98|17363.98|10
1730298560000|2024-10-30 14:29:20|17444.74|17364.74|17446.44|17366.44|17446.68|17366.68|17444.71|17364.71|10
1730298570000|2024-10-30 14:29:30|17446.68|17366.68|17449.49|17369.49|17449.98|17369.98|17446.68|17366.68|10
1730298580000|2024-10-30 14:29:40|17449.5|17369.5|17447.78|17367.78|17449.57|17369.57|17447.78|17367.78|9
1730298590000|2024-10-30 14:29:50|17447.72|17367.72|17447.71|17367.71|17448.2|17368.2|17447|17367|10
1730298600000|2024-10-30 14:30:00|17447.84|17367.84|17446.25|17366.25|17447.84|17367.84|17446.25|17366.25|10
1730298610000|2024-10-30 14:30:10|17445.87|17365.87|17445.55|17365.55|17446.59|17366.59|17445.55|17365.55|10
1730298620000|2024-10-30 14:30:20|17445.61|17365.61|17446.32|17366.32|17446.54|17366.54|17445.61|17365.61|10
1730298630000|2024-10-30 14:30:30|17446.36|17366.36|17444.52|17364.52|17446.44|17366.44|17444.52|17364.52|10
1730298640000|2024-10-30 14:30:40|17444.05|17364.05|17439.45|17359.45|17444.05|17364.05|17439.45|17359.45|10
1730298650000|2024-10-30 14:30:50|17439.41|17359.41|17438.67|17358.67|17440.14|17360.14|17438.67|17358.67|9
1730298660000|2024-10-30 14:31:00|17439|17359|17439.25|17359.25|17439.25|17359.25|17438.33|17358.33|10
1730298670000|2024-10-30 14:31:10|17440.42|17360.42|17443.89|17363.89|17443.89|17363.89|17440.28|17360.28|10
1730298680000|2024-10-30 14:31:20|17444.69|17364.69|17446.36|17366.36|17446.36|17366.36|17444.5|17364.5|10
1730298690000|2024-10-30 14:31:30|17446.28|17366.28|17448.34|17368.34|17448.34|17368.34|17446.28|17366.28|10
1730298700000|2024-10-30 14:31:40|17449.28|17369.28|17448.14|17368.14|17449.67|17369.67|17448.14|17368.14|10
1730298710000|2024-10-30 14:31:50|17447.79|17367.79|17452.6|17372.6|17453.01|17373.01|17447.79|17367.79|10
1730298720000|2024-10-30 14:32:00|17452.33|17372.33|17456.2|17376.2|17456.2|17376.2|17452.33|17372.33|10
1730298730000|2024-10-30 14:32:10|17459.56|17379.56|17465.12|17385.12|17465.16|17385.16|17459.56|17379.56|10
1730298740000|2024-10-30 14:32:20|17466.73|17386.73|17468|17388|17468.64|17388.64|17465.92|17385.92|10
1730298750000|2024-10-30 14:32:30|17468.05|17388.05|17467.51|17387.51|17468.1|17388.1|17467.08|17387.08|10
1730298760000|2024-10-30 14:32:40|17467.37|17387.37|17465.41|17385.41|17467.37|17387.37|17464.96|17384.96|10
1730298770000|2024-10-30 14:32:50|17464.98|17384.98|17462.39|17382.39|17464.98|17384.98|17462.39|17382.39|10
1730298780000|2024-10-30 14:33:00|17461.74|17381.74|17456.11|17376.11|17461.74|17381.74|17456.11|17376.11|10
1730298790000|2024-10-30 14:33:10|17455.46|17375.46|17453.38|17373.38|17455.46|17375.46|17451.49|17371.49|10
1730298800000|2024-10-30 14:33:20|17453.89|17373.89|17460.27|17380.27|17460.27|17380.27|17452.95|17372.95|10
1730298810000|2024-10-30 14:33:30|17460.56|17380.56|17464.47|17384.47|17464.75|17384.75|17460.56|17380.56|10
1730298820000|2024-10-30 14:33:40|17465.12|17385.12|17467.31|17387.31|17467.31|17387.31|17465.12|17385.12|10
1730298830000|2024-10-30 14:33:50|17467.18|17387.18|17468.32|17388.32|17468.32|17388.32|17467.03|17387.03|9
1730298840000|2024-10-30 14:34:00|17468.3|17388.3|17471.27|17391.27|17471.27|17391.27|17467.43|17387.43|9
1730298850000|2024-10-30 14:34:10|17471.48|17391.48|17471.4|17391.4|17472.62|17392.62|17471.4|17391.4|10
1730298860000|2024-10-30 14:34:20|17471.14|17391.14|17473.32|17393.32|17473.32|17393.32|17471.14|17391.14|10
1730298870000|2024-10-30 14:34:30|17473.5|17393.5|17471.95|17391.95|17473.73|17393.73|17471.39|17391.39|10
1730298880000|2024-10-30 14:34:40|17471.97|17391.97|17472.69|17392.69|17473.23|17393.23|17471.97|17391.97|9
1730298890000|2024-10-30 14:34:50|17472.71|17392.71|17474.98|17394.98|17474.98|17394.98|17472.68|17392.68|10
1730298900000|2024-10-30 14:35:00|17474.79|17394.79|17477.95|17397.95|17478.02|17398.02|17474.79|17394.79|10
1730298910000|2024-10-30 14:35:10|17477.89|17397.89|17483.32|17403.32|17483.54|17403.54|17477.78|17397.78|10
1730298920000|2024-10-30 14:35:20|17482.98|17402.98|17480.64|17400.64|17483.47|17403.47|17479.43|17399.43|10
1730298930000|2024-10-30 14:35:30|17480.49|17400.49|17481.47|17401.47|17482.45|17402.45|17480.49|17400.49|10
1730298940000|2024-10-30 14:35:40|17481.9|17401.9|17482.36|17402.36|17482.57|17402.57|17481.79|17401.79|10
1730298950000|2024-10-30 14:35:50|17481.79|17401.79|17478.08|17398.08|17481.79|17401.79|17478.08|17398.08|10
1730298960000|2024-10-30 14:36:00|17477.29|17397.29|17475.45|17395.45|17477.57|17397.57|17475.45|17395.45|10
1730298970000|2024-10-30 14:36:10|17475.29|17395.29|17473.28|17393.28|17475.29|17395.29|17473.28|17393.28|9
1730298980000|2024-10-30 14:36:20|17473.1|17393.1|17473.6|17393.6|17473.6|17393.6|17472.61|17392.61|10
1730298990000|2024-10-30 14:36:30|17473.61|17393.61|17473.6|17393.6|17473.91|17393.91|17473.51|17393.51|10
1730299000000|2024-10-30 14:36:40|17474.37|17394.37|17473.13|17393.13|17475.2|17395.2|17473.13|17393.13|10
1730299010000|2024-10-30 14:36:50|17472.12|17392.12|17471.74|17391.74|17472.12|17392.12|17471.19|17391.19|10
1730299020000|2024-10-30 14:37:00|17471.36|17391.36|17471.55|17391.55|17471.78|17391.78|17471.21|17391.21|10
1730299030000|2024-10-30 14:37:10|17472.33|17392.33|17473.08|17393.08|17473.08|17393.08|17470.94|17390.94|9
1730299040000|2024-10-30 14:37:20|17473.09|17393.09|17478.44|17398.44|17478.7|17398.7|17472.8|17392.8|10
1730299050000|2024-10-30 14:37:30|17478.29|17398.29|17482.5|17402.5|17482.5|17402.5|17478.29|17398.29|10
1730299060000|2024-10-30 14:37:40|17482.65|17402.65|17482.11|17402.11|17483.66|17403.66|17482.11|17402.11|10
1730299070000|2024-10-30 14:37:50|17482.26|17402.26|17482.8|17402.8|17482.8|17402.8|17482.23|17402.23|10
1730299080000|2024-10-30 14:38:00|17482.76|17402.76|17482.32|17402.32|17483.65|17403.65|17482.32|17402.32|9
1730299090000|2024-10-30 14:38:10|17482.08|17402.08|17481.87|17401.87|17482.08|17402.08|17480.26|17400.26|10
1730299100000|2024-10-30 14:38:20|17481.52|17401.52|17481.84|17401.84|17481.84|17401.84|17480.43|17400.43|10
1730299110000|2024-10-30 14:38:30|17481.96|17401.96|17487.07|17407.07|17487.07|17407.07|17481.96|17401.96|10
1730299120000|2024-10-30 14:38:40|17487.01|17407.01|17488.24|17408.24|17488.24|17408.24|17487.01|17407.01|9
1730299130000|2024-10-30 14:38:50|17487.83|17407.83|17489.21|17409.21|17489.21|17409.21|17487.27|17407.27|10
1730299140000|2024-10-30 14:39:00|17490.29|17410.29|17491.79|17411.79|17492.77|17412.77|17490.29|17410.29|10
1730299150000|2024-10-30 14:39:10|17491.69|17411.69|17490.48|17410.48|17491.74|17411.74|17489.22|17409.22|10
1730299160000|2024-10-30 14:39:20|17491.16|17411.16|17491.09|17411.09|17492.06|17412.06|17491.09|17411.09|10
1730299170000|2024-10-30 14:39:30|17491.57|17411.57|17491.01|17411.01|17491.64|17411.64|17490.56|17410.56|10
1730299180000|2024-10-30 14:39:40|17491.46|17411.46|17495.94|17415.94|17495.94|17415.94|17491.46|17411.46|10
1730299190000|2024-10-30 14:39:50|17496.44|17416.44|17499.07|17419.07|17499.19|17419.19|17496.44|17416.44|10
1730299200000|2024-10-30 14:40:00|17498.27|17418.27|17500.47|17420.47|17500.47|17420.47|17498.2|17418.2|10
1730299210000|2024-10-30 14:40:10|17501.47|17421.47|17502.82|17422.82|17502.9|17422.9|17501.47|17421.47|10
1730299220000|2024-10-30 14:40:20|17502.67|17422.67|17501.57|17421.57|17503.13|17423.13|17501.48|17421.48|10
1730299230000|2024-10-30 14:40:30|17501.45|17421.45|17499.95|17419.95|17501.45|17421.45|17499.95|17419.95|9
1730299240000|2024-10-30 14:40:40|17499.44|17419.44|17496.97|17416.97|17499.44|17419.44|17496.91|17416.91|10
1730299250000|2024-10-30 14:40:50|17497.05|17417.05|17490.46|17410.46|17497.05|17417.05|17490.46|17410.46|10
1730299260000|2024-10-30 14:41:00|17490.59|17410.59|17488.06|17408.06|17490.59|17410.59|17488|17408|10
1730299270000|2024-10-30 14:41:10|17487.3|17407.3|17486.05|17406.05|17487.93|17407.93|17486.05|17406.05|10
1730299280000|2024-10-30 14:41:20|17485.86|17405.86|17484.28|17404.28|17485.86|17405.86|17484.28|17404.28|9
1730299290000|2024-10-30 14:41:30|17484.1|17404.1|17483.85|17403.85|17484.49|17404.49|17483.85|17403.85|10
1730299300000|2024-10-30 14:41:40|17483.81|17403.81|17483.8|17403.8|17486.02|17406.02|17483.8|17403.8|10
1730299310000|2024-10-30 14:41:50|17483.56|17403.56|17484.37|17404.37|17484.37|17404.37|17483.42|17403.42|8
1730299320000|2024-10-30 14:42:00|17483.97|17403.97|17484.08|17404.08|17484.08|17404.08|17482.98|17402.98|9
1730299330000|2024-10-30 14:42:10|17484.56|17404.56|17481.54|17401.54|17484.9|17404.9|17481.43|17401.43|10
1730299340000|2024-10-30 14:42:20|17481.19|17401.19|17479.89|17399.89|17482.26|17402.26|17479.89|17399.89|10
1730299350000|2024-10-30 14:42:30|17480.2|17400.2|17479.57|17399.57|17480.61|17400.61|17479.57|17399.57|9
1730299360000|2024-10-30 14:42:40|17479.17|17399.17|17478.83|17398.83|17479.41|17399.41|17478.74|17398.74|10
1730299370000|2024-10-30 14:42:50|17478.66|17398.66|17477.89|17397.89|17478.66|17398.66|17477.89|17397.89|10
1730299380000|2024-10-30 14:43:00|17477.78|17397.78|17479.71|17399.71|17479.92|17399.92|17477.61|17397.61|8
1730299390000|2024-10-30 14:43:10|17479.79|17399.79|17482.11|17402.11|17482.11|17402.11|17479.79|17399.79|8
1730299400000|2024-10-30 14:43:20|17482.4|17402.4|17482.77|17402.77|17483.31|17403.31|17482.4|17402.4|10
1730299410000|2024-10-30 14:43:30|17482.9|17402.9|17484.65|17404.65|17484.85|17404.85|17482.9|17402.9|10
1730299420000|2024-10-30 14:43:40|17484.35|17404.35|17483.68|17403.68|17484.38|17404.38|17483.68|17403.68|10
1730299430000|2024-10-30 14:43:50|17483.3|17403.3|17483.02|17403.02|17483.38|17403.38|17482.96|17402.96|10
1730299440000|2024-10-30 14:44:00|17482.43|17402.43|17481.37|17401.37|17482.43|17402.43|17481.37|17401.37|10
1730299450000|2024-10-30 14:44:10|17481.26|17401.26|17480.08|17400.08|17481.26|17401.26|17480.08|17400.08|10
1730299460000|2024-10-30 14:44:20|17479.84|17399.84|17478.88|17398.88|17479.84|17399.84|17478.66|17398.66|9
1730299470000|2024-10-30 14:44:30|17478.57|17398.57|17478.07|17398.07|17479.2|17399.2|17477.32|17397.32|10
1730299480000|2024-10-30 14:44:40|17477.7|17397.7|17476.29|17396.29|17477.7|17397.7|17476.29|17396.29|10
1730299490000|2024-10-30 14:44:50|17476.14|17396.14|17475.52|17395.52|17476.14|17396.14|17475.52|17395.52|9
1730299500000|2024-10-30 14:45:00|17475.53|17395.53|17474.36|17394.36|17476.06|17396.06|17474.36|17394.36|10
1730299510000|2024-10-30 14:45:10|17474.84|17394.84|17473.57|17393.57|17475.46|17395.46|17473.57|17393.57|10
1730299520000|2024-10-30 14:45:20|17473.69|17393.69|17472.48|17392.48|17474.32|17394.32|17472.48|17392.48|10
1730299530000|2024-10-30 14:45:30|17472.19|17392.19|17469.55|17389.55|17472.41|17392.41|17469.55|17389.55|10
1730299540000|2024-10-30 14:45:40|17469.62|17389.62|17468.86|17388.86|17469.62|17389.62|17468.73|17388.73|10
1730299550000|2024-10-30 14:45:50|17469.16|17389.16|17469.4|17389.4|17469.56|17389.56|17469.11|17389.11|10
1730299560000|2024-10-30 14:46:00|17469.02|17389.02|17465.81|17385.81|17469.02|17389.02|17465.3|17385.3|10
1730299570000|2024-10-30 14:46:10|17465.39|17385.39|17465.95|17385.95|17465.95|17385.95|17465.1|17385.1|10
1730299580000|2024-10-30 14:46:20|17466.02|17386.02|17463.16|17383.16|17466.02|17386.02|17463.16|17383.16|10
1730299590000|2024-10-30 14:46:30|17462.78|17382.78|17462.27|17382.27|17463.12|17383.12|17461.93|17381.93|10
1730299600000|2024-10-30 14:46:40|17462.18|17382.18|17462.54|17382.54|17462.54|17382.54|17462.05|17382.05|10
1730299610000|2024-10-30 14:46:50|17462.68|17382.68|17463.83|17383.83|17463.83|17383.83|17462|17382|10
1730299620000|2024-10-30 14:47:00|17463.96|17383.96|17463.82|17383.82|17464.83|17384.83|17463.14|17383.14|10
1730299630000|2024-10-30 14:47:10|17464.18|17384.18|17463.38|17383.38|17464.88|17384.88|17462.81|17382.81|10
1730299640000|2024-10-30 14:47:20|17463.39|17383.39|17461.72|17381.72|17463.73|17383.73|17461.72|17381.72|10
1730299650000|2024-10-30 14:47:30|17461.5|17381.5|17460.66|17380.66|17461.5|17381.5|17460.33|17380.33|10
1730299660000|2024-10-30 14:47:40|17459.66|17379.66|17461.41|17381.41|17461.41|17381.41|17459.66|17379.66|10
1730299670000|2024-10-30 14:47:50|17460.84|17380.84|17460.64|17380.64|17461.44|17381.44|17460.64|17380.64|10
1730299680000|2024-10-30 14:48:00|17460.57|17380.57|17460.09|17380.09|17460.57|17380.57|17459.68|17379.68|10
1730299690000|2024-10-30 14:48:10|17460.23|17380.23|17459.97|17379.97|17460.4|17380.4|17459.82|17379.82|9
1730299700000|2024-10-30 14:48:20|17460.05|17380.05|17461.43|17381.43|17461.43|17381.43|17460.01|17380.01|10
1730299710000|2024-10-30 14:48:30|17462.03|17382.03|17462.6|17382.6|17463.27|17383.27|17462.03|17382.03|10
1730299720000|2024-10-30 14:48:40|17462.66|17382.66|17462.44|17382.44|17462.66|17382.66|17462.1|17382.1|10
1730299730000|2024-10-30 14:48:50|17461.68|17381.68|17461.58|17381.58|17462.21|17382.21|17461.45|17381.45|10
1730299740000|2024-10-30 14:49:00|17461.28|17381.28|17457.06|17377.06|17461.28|17381.28|17456.79|17376.79|10
1730299750000|2024-10-30 14:49:10|17457.42|17377.42|17460.96|17380.96|17460.96|17380.96|17457.42|17377.42|10
1730299760000|2024-10-30 14:49:20|17461.24|17381.24|17462.36|17382.36|17462.52|17382.52|17460.9|17380.9|10
1730299770000|2024-10-30 14:49:30|17461.95|17381.95|17463.09|17383.09|17463.4|17383.4|17461.9|17381.9|10
1730299780000|2024-10-30 14:49:40|17463.17|17383.17|17464.32|17384.32|17464.44|17384.44|17463.17|17383.17|10
1730299790000|2024-10-30 14:49:50|17464.43|17384.43|17467.44|17387.44|17467.44|17387.44|17464.43|17384.43|10
1730299800000|2024-10-30 14:50:00|17467.8|17387.8|17466.22|17386.22|17467.82|17387.82|17466.16|17386.16|9
1730299810000|2024-10-30 14:50:10|17466.61|17386.61|17466.27|17386.27|17466.69|17386.69|17465.86|17385.86|10
1730299820000|2024-10-30 14:50:20|17465.85|17385.85|17467.78|17387.78|17468.5|17388.5|17465.85|17385.85|10
1730299830000|2024-10-30 14:50:30|17467.63|17387.63|17463.82|17383.82|17467.63|17387.63|17463.65|17383.65|10
1730299840000|2024-10-30 14:50:40|17463.88|17383.88|17462.09|17382.09|17463.88|17383.88|17462.09|17382.09|10
1730299850000|2024-10-30 14:50:50|17461.92|17381.92|17462.39|17382.39|17462.6|17382.6|17461.73|17381.73|9
1730299860000|2024-10-30 14:51:00|17461.97|17381.97|17459.79|17379.79|17462.02|17382.02|17459.79|17379.79|10
1730299870000|2024-10-30 14:51:10|17459.22|17379.22|17455.47|17375.47|17459.22|17379.22|17455.47|17375.47|10
1730299880000|2024-10-30 14:51:20|17454.79|17374.79|17444.02|17364.02|17454.79|17374.79|17444.02|17364.02|10
1730299890000|2024-10-30 14:51:30|17443.8|17363.8|17442.73|17362.73|17444.09|17364.09|17442.72|17362.72|10
1730299900000|2024-10-30 14:51:40|17442.79|17362.79|17444.72|17364.72|17444.72|17364.72|17442.79|17362.79|10
1730299910000|2024-10-30 14:51:50|17444.26|17364.26|17442.04|17362.04|17444.4|17364.4|17442.04|17362.04|9
1730299920000|2024-10-30 14:52:00|17441.98|17361.98|17442.67|17362.67|17442.67|17362.67|17441.98|17361.98|9
1730299930000|2024-10-30 14:52:10|17442.66|17362.66|17441.68|17361.68|17442.66|17362.66|17441.63|17361.63|9
1730299940000|2024-10-30 14:52:20|17441.75|17361.75|17438.08|17358.08|17441.75|17361.75|17438.08|17358.08|10
1730299950000|2024-10-30 14:52:30|17437.54|17357.54|17435.16|17355.16|17437.54|17357.54|17434.96|17354.96|10
1730299960000|2024-10-30 14:52:40|17435.14|17355.14|17433.2|17353.2|17435.14|17355.14|17433.2|17353.2|10
1730299970000|2024-10-30 14:52:50|17433.24|17353.24|17429.19|17349.19|17433.24|17353.24|17429.19|17349.19|10
1730299980000|2024-10-30 14:53:00|17429.05|17349.05|17430.59|17350.59|17430.59|17350.59|17427.41|17347.41|10
1730299990000|2024-10-30 14:53:10|17431.46|17351.46|17438.85|17358.85|17438.85|17358.85|17431.46|17351.46|10
1730300000000|2024-10-30 14:53:20|17438.56|17358.56|17438.7|17358.7|17438.74|17358.74|17438.38|17358.38|10
1730300010000|2024-10-30 14:53:30|17438.5|17358.5|17440.96|17360.96|17441.77|17361.77|17438.44|17358.44|10
1730300020000|2024-10-30 14:53:40|17440.06|17360.06|17442.18|17362.18|17442.18|17362.18|17440.06|17360.06|10
1730300030000|2024-10-30 14:53:50|17441.99|17361.99|17440.36|17360.36|17441.99|17361.99|17440.36|17360.36|10
1730300040000|2024-10-30 14:54:00|17440.28|17360.28|17439.6|17359.6|17440.48|17360.48|17439.6|17359.6|10
1730300050000|2024-10-30 14:54:10|17439.46|17359.46|17436.93|17356.93|17439.46|17359.46|17436.93|17356.93|9
1730300060000|2024-10-30 14:54:20|17436.48|17356.48|17435.26|17355.26|17436.48|17356.48|17435.26|17355.26|9
1730300070000|2024-10-30 14:54:30|17434.63|17354.63|17435.67|17355.67|17435.67|17355.67|17434.53|17354.53|10
1730300080000|2024-10-30 14:54:40|17435.69|17355.69|17438.13|17358.13|17438.13|17358.13|17435.69|17355.69|10
1730300090000|2024-10-30 14:54:50|17437.91|17357.91|17436.91|17356.91|17437.91|17357.91|17436.86|17356.86|10
1730300100000|2024-10-30 14:55:00|17437.45|17357.45|17440.44|17360.44|17440.48|17360.48|17437.27|17357.27|10
1730300110000|2024-10-30 14:55:10|17440.19|17360.19|17443.73|17363.73|17443.91|17363.91|17440.19|17360.19|10
1730300120000|2024-10-30 14:55:20|17443.68|17363.68|17446.19|17366.19|17446.32|17366.32|17443.68|17363.68|10
1730300130000|2024-10-30 14:55:30|17446.03|17366.03|17447.03|17367.03|17447.24|17367.24|17446.03|17366.03|10
1730300140000|2024-10-30 14:55:40|17447.06|17367.06|17447.17|17367.17|17447.17|17367.17|17446.56|17366.56|10
1730300150000|2024-10-30 14:55:50|17447.68|17367.68|17446.01|17366.01|17447.83|17367.83|17445.85|17365.85|10
1730300160000|2024-10-30 14:56:00|17445.99|17365.99|17449.12|17369.12|17449.12|17369.12|17445.82|17365.82|10
1730300170000|2024-10-30 14:56:10|17449.57|17369.57|17452.44|17372.44|17452.44|17372.44|17449.57|17369.57|10
1730300180000|2024-10-30 14:56:20|17452.5|17372.5|17454.03|17374.03|17454.03|17374.03|17452.5|17372.5|10
1730300190000|2024-10-30 14:56:30|17454.88|17374.88|17457.11|17377.11|17457.2|17377.2|17454.88|17374.88|10
1730300200000|2024-10-30 14:56:40|17457.03|17377.03|17459.6|17379.6|17459.97|17379.97|17456.79|17376.79|10
1730300210000|2024-10-30 14:56:50|17459.7|17379.7|17461.87|17381.87|17462.04|17382.04|17459.7|17379.7|9
1730300220000|2024-10-30 14:57:00|17462.29|17382.29|17460.49|17380.49|17462.32|17382.32|17460.47|17380.47|10
1730300230000|2024-10-30 14:57:10|17460.82|17380.82|17460.42|17380.42|17461.31|17381.31|17459.67|17379.67|10
1730300240000|2024-10-30 14:57:20|17460.89|17380.89|17461.41|17381.41|17461.68|17381.68|17460.89|17380.89|10
1730300250000|2024-10-30 14:57:30|17461.52|17381.52|17460.7|17380.7|17461.69|17381.69|17460.66|17380.66|10
1730300260000|2024-10-30 14:57:40|17460.56|17380.56|17456.44|17376.44|17460.56|17380.56|17456.44|17376.44|10
1730300270000|2024-10-30 14:57:50|17456.38|17376.38|17456.54|17376.54|17456.54|17376.54|17455.62|17375.62|10
1730300280000|2024-10-30 14:58:00|17457.51|17377.51|17458.72|17378.72|17458.96|17378.96|17457.51|17377.51|10
1730300290000|2024-10-30 14:58:10|17459.34|17379.34|17459.32|17379.32|17459.34|17379.34|17458.46|17378.46|10
1730300300000|2024-10-30 14:58:20|17459.15|17379.15|17459.51|17379.51|17459.79|17379.79|17459.09|17379.09|10
1730300310000|2024-10-30 14:58:30|17459.39|17379.39|17459.4|17379.4|17459.87|17379.87|17458.76|17378.76|10
1730300320000|2024-10-30 14:58:40|17459.68|17379.68|17461.92|17381.92|17461.93|17381.93|17459.68|17379.68|10
1730300330000|2024-10-30 14:58:50|17462.73|17382.73|17464.07|17384.07|17464.07|17384.07|17462.63|17382.63|10
1730300340000|2024-10-30 14:59:00|17464.65|17384.65|17467.31|17387.31|17467.31|17387.31|17464.65|17384.65|10
1730300350000|2024-10-30 14:59:10|17467.39|17387.39|17465.39|17385.39|17467.49|17387.49|17464.65|17384.65|10
1730300360000|2024-10-30 14:59:20|17465.55|17385.55|17464.36|17384.36|17465.81|17385.81|17464.36|17384.36|10
1730300370000|2024-10-30 14:59:30|17464.45|17384.45|17463.1|17383.1|17464.78|17384.78|17463.1|17383.1|10
1730300380000|2024-10-30 14:59:40|17463.2|17383.2|17463.28|17383.28|17463.6|17383.6|17462.81|17382.81|10
1730300390000|2024-10-30 14:59:50|17463.13|17383.13|17463.82|17383.82|17463.82|17383.82|17462.52|17382.52|10
1730300400000|2024-10-30 15:00:00|17464.05|17384.05|17465.23|17385.23|17465.25|17385.25|17464.05|17384.05|10
1730300410000|2024-10-30 15:00:10|17465.1|17385.1|17465.32|17385.32|17465.48|17385.48|17464.85|17384.85|9
1730300420000|2024-10-30 15:00:20|17465.6|17385.6|17467.11|17387.11|17467.78|17387.78|17465.6|17385.6|10
1730300430000|2024-10-30 15:00:30|17466.77|17386.77|17465.8|17385.8|17466.77|17386.77|17465.07|17385.07|10
1730300440000|2024-10-30 15:00:40|17465.82|17385.82|17464.88|17384.88|17465.96|17385.96|17464.88|17384.88|10
1730300450000|2024-10-30 15:00:50|17465.45|17385.45|17464.72|17384.72|17465.45|17385.45|17464.37|17384.37|10
1730300460000|2024-10-30 15:01:00|17464.88|17384.88|17466.4|17386.4|17466.4|17386.4|17464.79|17384.79|10
1730300470000|2024-10-30 15:01:10|17466.68|17386.68|17466.76|17386.76|17466.89|17386.89|17466.36|17386.36|9
1730300480000|2024-10-30 15:01:20|17467.1|17387.1|17466.35|17386.35|17467.1|17387.1|17465.94|17385.94|10
1730300490000|2024-10-30 15:01:30|17466.53|17386.53|17468.01|17388.01|17468.01|17388.01|17466.53|17386.53|10
1730300500000|2024-10-30 15:01:40|17467.02|17387.02|17468.43|17388.43|17468.43|17388.43|17467|17387|10
1730300510000|2024-10-30 15:01:50|17469.23|17389.23|17470.12|17390.12|17470.12|17390.12|17468.98|17388.98|10
1730300520000|2024-10-30 15:02:00|17469.93|17389.93|17467.42|17387.42|17469.93|17389.93|17467.42|17387.42|10
1730300530000|2024-10-30 15:02:10|17467.78|17387.78|17467.52|17387.52|17468.1|17388.1|17467.52|17387.52|9
1730300540000|2024-10-30 15:02:20|17467.64|17387.64|17467.12|17387.12|17467.64|17387.64|17466.83|17386.83|10
1730300550000|2024-10-30 15:02:30|17466.95|17386.95|17466.15|17386.15|17467|17387|17465.79|17385.79|9
1730300560000|2024-10-30 15:02:40|17465.84|17385.84|17462.13|17382.13|17465.84|17385.84|17462.13|17382.13|10
1730300570000|2024-10-30 15:02:50|17460.61|17380.61|17458.89|17378.89|17460.61|17380.61|17458.89|17378.89|10
1730300580000|2024-10-30 15:03:00|17458.8|17378.8|17457.49|17377.49|17459.04|17379.04|17457.49|17377.49|10
1730300590000|2024-10-30 15:03:10|17457.63|17377.63|17461.98|17381.98|17461.98|17381.98|17457.63|17377.63|9
1730300600000|2024-10-30 15:03:20|17461.59|17381.59|17461.65|17381.65|17462.38|17382.38|17461.59|17381.59|10
1730300610000|2024-10-30 15:03:30|17461.55|17381.55|17461.28|17381.28|17462.18|17382.18|17461.24|17381.24|10
1730300620000|2024-10-30 15:03:40|17461.43|17381.43|17462.58|17382.58|17462.58|17382.58|17461.43|17381.43|9
1730300630000|2024-10-30 15:03:50|17462.61|17382.61|17462.57|17382.57|17462.61|17382.61|17462.03|17382.03|9
1730300640000|2024-10-30 15:04:00|17462.49|17382.49|17461.12|17381.12|17462.54|17382.54|17461.08|17381.08|10
1730300650000|2024-10-30 15:04:10|17461.03|17381.03|17458.94|17378.94|17461.03|17381.03|17458.94|17378.94|10
1730300660000|2024-10-30 15:04:20|17458.87|17378.87|17459.19|17379.19|17459.19|17379.19|17458.37|17378.37|10
1730300670000|2024-10-30 15:04:30|17459.02|17379.02|17455.5|17375.5|17459.02|17379.02|17455.5|17375.5|10
1730300680000|2024-10-30 15:04:40|17456.71|17376.71|17456.29|17376.29|17456.71|17376.71|17455.5|17375.5|10
1730300690000|2024-10-30 15:04:50|17456.52|17376.52|17459.3|17379.3|17459.3|17379.3|17456.52|17376.52|9
1730300700000|2024-10-30 15:05:00|17459.34|17379.34|17457.64|17377.64|17459.34|17379.34|17457.64|17377.64|10
1730300710000|2024-10-30 15:05:10|17457.22|17377.22|17454.98|17374.98|17457.3|17377.3|17454.98|17374.98|10
1730300720000|2024-10-30 15:05:20|17454.94|17374.94|17455.15|17375.15|17455.57|17375.57|17454.94|17374.94|9
1730300730000|2024-10-30 15:05:30|17455.23|17375.23|17457.45|17377.45|17457.45|17377.45|17455.12|17375.12|10
1730300740000|2024-10-30 15:05:40|17456.38|17376.38|17455.8|17375.8|17458.44|17378.44|17455.8|17375.8|10
1730300750000|2024-10-30 15:05:50|17455.53|17375.53|17451.56|17371.56|17455.53|17375.53|17451.43|17371.43|10
1730300760000|2024-10-30 15:06:00|17451.31|17371.31|17452.03|17372.03|17452.03|17372.03|17451.01|17371.01|10
1730300770000|2024-10-30 15:06:10|17452.61|17372.61|17452.15|17372.15|17453.18|17373.18|17451.98|17371.98|10
1730300780000|2024-10-30 15:06:20|17451.37|17371.37|17450.19|17370.19|17451.37|17371.37|17449.51|17369.51|9
1730300790000|2024-10-30 15:06:30|17450.16|17370.16|17450.17|17370.17|17450.85|17370.85|17449.81|17369.81|10
1730300800000|2024-10-30 15:06:40|17450.65|17370.65|17451.92|17371.92|17452.27|17372.27|17450.65|17370.65|9
1730300810000|2024-10-30 15:06:50|17452.06|17372.06|17451.81|17371.81|17452.62|17372.62|17451.51|17371.51|10
1730300820000|2024-10-30 15:07:00|17451.78|17371.78|17445.87|17365.87|17451.78|17371.78|17445.87|17365.87|10
1730300830000|2024-10-30 15:07:10|17445.68|17365.68|17446.56|17366.56|17446.56|17366.56|17445.29|17365.29|10
1730300840000|2024-10-30 15:07:20|17446.4|17366.4|17446.49|17366.49|17446.49|17366.49|17444.99|17364.99|10
1730300850000|2024-10-30 15:07:30|17445|17365|17444.96|17364.96|17445.27|17365.27|17444.41|17364.41|10
1730300860000|2024-10-30 15:07:40|17444.94|17364.94|17446.31|17366.31|17446.55|17366.55|17444.73|17364.73|7
1730300870000|2024-10-30 15:07:50|17446.47|17366.47|17447.72|17367.72|17447.72|17367.72|17446.46|17366.46|10
1730300880000|2024-10-30 15:08:00|17447.61|17367.61|17448.27|17368.27|17448.62|17368.62|17447.08|17367.08|10
1730300890000|2024-10-30 15:08:10|17447.73|17367.73|17447.96|17367.96|17447.96|17367.96|17447.15|17367.15|10
1730300900000|2024-10-30 15:08:20|17447.94|17367.94|17447.8|17367.8|17448.29|17368.29|17447.77|17367.77|10
1730300910000|2024-10-30 15:08:30|17447.65|17367.65|17446.21|17366.21|17447.85|17367.85|17446.21|17366.21|9
1730300920000|2024-10-30 15:08:40|17446.2|17366.2|17445.38|17365.38|17446.35|17366.35|17445.38|17365.38|8
1730300930000|2024-10-30 15:08:50|17444.76|17364.76|17444.43|17364.43|17444.76|17364.76|17444.42|17364.42|9
1730300940000|2024-10-30 15:09:00|17444.45|17364.45|17443.85|17363.85|17444.45|17364.45|17443.84|17363.84|8
1730300950000|2024-10-30 15:09:10|17444.29|17364.29|17443.33|17363.33|17444.37|17364.37|17443.33|17363.33|10
1730300960000|2024-10-30 15:09:20|17443.36|17363.36|17442.84|17362.84|17443.36|17363.36|17442.36|17362.36|10
1730300970000|2024-10-30 15:09:30|17442.9|17362.9|17443.23|17363.23|17443.31|17363.31|17442.78|17362.78|10
1730300980000|2024-10-30 15:09:40|17443.39|17363.39|17442.76|17362.76|17443.39|17363.39|17442.52|17362.52|10
1730300990000|2024-10-30 15:09:50|17442.67|17362.67|17442.34|17362.34|17442.88|17362.88|17442.14|17362.14|9
1730301000000|2024-10-30 15:10:00|17442.02|17362.02|17438.17|17358.17|17442.02|17362.02|17438.17|17358.17|10
1730301010000|2024-10-30 15:10:10|17437.72|17357.72|17433.92|17353.92|17437.72|17357.72|17433.92|17353.92|10
1730301020000|2024-10-30 15:10:20|17433.72|17353.72|17430.12|17350.12|17433.72|17353.72|17430.12|17350.12|9
1730301030000|2024-10-30 15:10:30|17429.82|17349.82|17419.61|17339.61|17429.82|17349.82|17419.61|17339.61|10
1730301040000|2024-10-30 15:10:40|17412.89|17332.89|17403.62|17323.62|17412.89|17332.89|17403.62|17323.62|10
1730301050000|2024-10-30 15:10:50|17402.63|17322.63|17395.03|17315.03|17402.63|17322.63|17394.99|17314.99|10
1730301060000|2024-10-30 15:11:00|17392.7|17312.7|17388.11|17308.11|17392.7|17312.7|17386.93|17306.93|10
1730301070000|2024-10-30 15:11:10|17387.28|17307.28|17384.51|17304.51|17387.28|17307.28|17384.24|17304.24|10
1730301080000|2024-10-30 15:11:20|17383.92|17303.92|17380.83|17300.83|17384.04|17304.04|17380.83|17300.83|10
1730301090000|2024-10-30 15:11:30|17380.85|17300.85|17379.2|17299.2|17381|17301|17378.19|17298.19|10
1730301100000|2024-10-30 15:11:40|17379.41|17299.41|17381.01|17301.01|17381.9|17301.9|17379.41|17299.41|10
1730301110000|2024-10-30 15:11:50|17381.24|17301.24|17383.05|17303.05|17383.05|17303.05|17380.99|17300.99|10
1730301120000|2024-10-30 15:12:00|17382.94|17302.94|17380.58|17300.58|17382.94|17302.94|17380.58|17300.58|10
1730301130000|2024-10-30 15:12:10|17379.08|17299.08|17374.28|17294.28|17379.08|17299.08|17374.28|17294.28|10
1730301140000|2024-10-30 15:12:20|17373.31|17293.31|17370.94|17290.94|17373.31|17293.31|17370.94|17290.94|9
1730301150000|2024-10-30 15:12:30|17371.78|17291.78|17369.9|17289.9|17372.26|17292.26|17369.9|17289.9|10
1730301160000|2024-10-30 15:12:40|17369.76|17289.76|17365.18|17285.18|17370.19|17290.19|17365.18|17285.18|10
1730301170000|2024-10-30 15:12:50|17365.09|17285.09|17359.56|17279.56|17365.09|17285.09|17359.48|17279.48|10
1730301180000|2024-10-30 15:13:00|17360.09|17280.09|17357.29|17277.29|17360.09|17280.09|17356.85|17276.85|10
1730301190000|2024-10-30 15:13:10|17357.13|17277.13|17357.78|17277.78|17357.78|17277.78|17356.96|17276.96|10
1730301200000|2024-10-30 15:13:20|17357.5|17277.5|17355.36|17275.36|17357.5|17277.5|17355.36|17275.36|10
1730301210000|2024-10-30 15:13:30|17354.81|17274.81|17354.62|17274.62|17355.01|17275.01|17354.25|17274.25|10
1730301220000|2024-10-30 15:13:40|17354.68|17274.68|17352.75|17272.75|17354.7|17274.7|17352.53|17272.53|10
1730301230000|2024-10-30 15:13:50|17352.62|17272.62|17348.62|17268.62|17352.62|17272.62|17348.46|17268.46|10
1730301240000|2024-10-30 15:14:00|17348.61|17268.61|17347.25|17267.25|17348.7|17268.7|17346.99|17266.99|10
1730301250000|2024-10-30 15:14:10|17347.17|17267.17|17349.75|17269.75|17349.75|17269.75|17347.16|17267.16|8
1730301260000|2024-10-30 15:14:20|17349.54|17269.54|17348.57|17268.57|17350.04|17270.04|17348.57|17268.57|9
1730301270000|2024-10-30 15:14:30|17346.52|17266.52|17345.34|17265.34|17346.7|17266.7|17345.34|17265.34|9
1730301280000|2024-10-30 15:14:40|17345.01|17265.01|17330.53|17250.53|17345.01|17265.01|17330.53|17250.53|10
1730301290000|2024-10-30 15:14:50|17329.99|17249.99|17328.03|17248.03|17330.68|17250.68|17327.24|17247.24|10
1730301300000|2024-10-30 15:15:00|17329.59|17249.59|17327.66|17247.66|17329.59|17249.59|17326.19|17246.19|10
1730301310000|2024-10-30 15:15:10|17328.28|17248.28|17333.06|17253.06|17333.06|17253.06|17328.28|17248.28|10
1730301320000|2024-10-30 15:15:20|17333.3|17253.3|17337.53|17257.53|17337.53|17257.53|17333.3|17253.3|10
1730301330000|2024-10-30 15:15:30|17338.25|17258.25|17344.13|17264.13|17344.38|17264.38|17338.25|17258.25|10
1730301340000|2024-10-30 15:15:40|17343.93|17263.93|17346.85|17266.85|17346.85|17266.85|17343.92|17263.92|10
1730301350000|2024-10-30 15:15:50|17346.8|17266.8|17348.2|17268.2|17348.44|17268.44|17346.8|17266.8|10
1730301360000|2024-10-30 15:16:00|17347.78|17267.78|17354.35|17274.35|17354.35|17274.35|17347.78|17267.78|10
1730301370000|2024-10-30 15:16:10|17354.59|17274.59|17359.15|17279.15|17359.35|17279.35|17354.59|17274.59|10
1730301380000|2024-10-30 15:16:20|17357.8|17277.8|17355.97|17275.97|17357.8|17277.8|17355.41|17275.41|10
1730301390000|2024-10-30 15:16:30|17355.25|17275.25|17350.6|17270.6|17355.25|17275.25|17350.6|17270.6|10
1730301400000|2024-10-30 15:16:40|17349.99|17269.99|17346.33|17266.33|17349.99|17269.99|17346.33|17266.33|10
1730301410000|2024-10-30 15:16:50|17345.97|17265.97|17347.49|17267.49|17347.58|17267.58|17345.97|17265.97|8
1730301420000|2024-10-30 15:17:00|17348.37|17268.37|17345.97|17265.97|17348.37|17268.37|17345.97|17265.97|10
1730301430000|2024-10-30 15:17:10|17346.1|17266.1|17347.66|17267.66|17347.66|17267.66|17345.86|17265.86|10
1730301440000|2024-10-30 15:17:20|17347.26|17267.26|17349.65|17269.65|17350.45|17270.45|17347.26|17267.26|10
1730301450000|2024-10-30 15:17:30|17350.51|17270.51|17351.31|17271.31|17351.31|17271.31|17350.51|17270.51|10
1730301460000|2024-10-30 15:17:40|17351.27|17271.27|17352.52|17272.52|17353.05|17273.05|17350.94|17270.94|10
1730301470000|2024-10-30 15:17:50|17352.09|17272.09|17354.16|17274.16|17354.16|17274.16|17352.09|17272.09|10
1730301480000|2024-10-30 15:18:00|17353.82|17273.82|17355.28|17275.28|17355.66|17275.66|17353.73|17273.73|10
1730301490000|2024-10-30 15:18:10|17354.82|17274.82|17353.8|17273.8|17354.82|17274.82|17353.63|17273.63|10
1730301500000|2024-10-30 15:18:20|17353.89|17273.89|17355.55|17275.55|17355.55|17275.55|17353.36|17273.36|10
1730301510000|2024-10-30 15:18:30|17355.32|17275.32|17356.23|17276.23|17356.23|17276.23|17355.32|17275.32|8
1730301520000|2024-10-30 15:18:40|17356.22|17276.22|17355.55|17275.55|17356.75|17276.75|17355.55|17275.55|10
1730301530000|2024-10-30 15:18:50|17355.29|17275.29|17356.14|17276.14|17356.14|17276.14|17354.71|17274.71|10
1730301540000|2024-10-30 15:19:00|17356.26|17276.26|17360.81|17280.81|17360.81|17280.81|17355.88|17275.88|10
1730301550000|2024-10-30 15:19:10|17361.17|17281.17|17360.77|17280.77|17362.09|17282.09|17360.07|17280.07|9
1730301560000|2024-10-30 15:19:20|17360.56|17280.56|17361.79|17281.79|17361.8|17281.8|17360.47|17280.47|10
1730301570000|2024-10-30 15:19:30|17362.34|17282.34|17361.94|17281.94|17362.46|17282.46|17360.18|17280.18|10
1730301580000|2024-10-30 15:19:40|17361.27|17281.27|17356.74|17276.74|17361.57|17281.57|17356.74|17276.74|10
1730301590000|2024-10-30 15:19:50|17358.08|17278.08|17356.24|17276.24|17358.08|17278.08|17356.24|17276.24|9
1730301600000|2024-10-30 15:20:00|17356.29|17276.29|17355.01|17275.01|17356.59|17276.59|17355.01|17275.01|10
1730301610000|2024-10-30 15:20:10|17354.54|17274.54|17352.72|17272.72|17354.77|17274.77|17352.72|17272.72|10
1730301620000|2024-10-30 15:20:20|17350.08|17270.08|17346.37|17266.37|17350.08|17270.08|17346.37|17266.37|10
1730301630000|2024-10-30 15:20:30|17346.32|17266.32|17342.01|17262.01|17346.32|17266.32|17341.45|17261.45|10
1730301640000|2024-10-30 15:20:40|17341.67|17261.67|17337.63|17257.63|17341.67|17261.67|17337.63|17257.63|10
1730301650000|2024-10-30 15:20:50|17337.48|17257.48|17338.16|17258.16|17338.16|17258.16|17337.27|17257.27|10
1730301660000|2024-10-30 15:21:00|17337.68|17257.68|17336.56|17256.56|17337.96|17257.96|17336.56|17256.56|10
1730301670000|2024-10-30 15:21:10|17335.4|17255.4|17323.65|17243.65|17335.4|17255.4|17323.65|17243.65|10
1730301680000|2024-10-30 15:21:20|17322.91|17242.91|17307.29|17227.29|17323.09|17243.09|17307.29|17227.29|10
1730301690000|2024-10-30 15:21:30|17305.64|17225.64|17294.81|17214.81|17305.64|17225.64|17294.81|17214.81|10
1730301700000|2024-10-30 15:21:40|17294.68|17214.68|17292.23|17212.23|17295.24|17215.24|17292.14|17212.14|10
1730301710000|2024-10-30 15:21:50|17293.32|17213.32|17293.82|17213.82|17293.82|17213.82|17292.55|17212.55|9
1730301720000|2024-10-30 15:22:00|17293.94|17213.94|17292.93|17212.93|17297.76|17217.76|17292.93|17212.93|10
1730301730000|2024-10-30 15:22:10|17293.64|17213.64|17293.56|17213.56|17295.32|17215.32|17293.56|17213.56|9
1730301740000|2024-10-30 15:22:20|17293.53|17213.53|17289.84|17209.84|17293.53|17213.53|17289.54|17209.54|10
1730301750000|2024-10-30 15:22:30|17289.19|17209.19|17281.11|17201.11|17289.19|17209.19|17281.11|17201.11|10
1730301760000|2024-10-30 15:22:40|17281.28|17201.28|17279.54|17199.54|17281.28|17201.28|17279.15|17199.15|10
1730301770000|2024-10-30 15:22:50|17279.18|17199.18|17278.93|17198.93|17279.37|17199.37|17278.62|17198.62|10
1730301780000|2024-10-30 15:23:00|17279.31|17199.31|17281.01|17201.01|17281.01|17201.01|17279.26|17199.26|9
1730301790000|2024-10-30 15:23:10|17281.12|17201.12|17279.35|17199.35|17281.62|17201.62|17279.29|17199.29|10
1730301800000|2024-10-30 15:23:20|17279.75|17199.75|17279.87|17199.87|17280.05|17200.05|17279.39|17199.39|10
1730301810000|2024-10-30 15:23:30|17279.91|17199.91|17278.96|17198.96|17279.95|17199.95|17278.66|17198.66|10
1730301820000|2024-10-30 15:23:40|17279.1|17199.1|17281.93|17201.93|17281.93|17201.93|17278.96|17198.96|10
1730301830000|2024-10-30 15:23:50|17280.68|17200.68|17281.14|17201.14|17282.72|17202.72|17280.68|17200.68|10
1730301840000|2024-10-30 15:24:00|17280.87|17200.87|17277.78|17197.78|17280.87|17200.87|17277.67|17197.67|10
1730301850000|2024-10-30 15:24:10|17275.73|17195.73|17270.54|17190.54|17275.73|17195.73|17270.54|17190.54|10
1730301860000|2024-10-30 15:24:20|17270.13|17190.13|17268.68|17188.68|17271.49|17191.49|17268.68|17188.68|10
1730301870000|2024-10-30 15:24:30|17268.71|17188.71|17267.09|17187.09|17268.9|17188.9|17267.09|17187.09|10
1730301880000|2024-10-30 15:24:40|17266.92|17186.92|17267.47|17187.47|17267.63|17187.63|17266.38|17186.38|9
1730301890000|2024-10-30 15:24:50|17267.37|17187.37|17265.05|17185.05|17267.37|17187.37|17264.94|17184.94|10
1730301900000|2024-10-30 15:25:00|17264.9|17184.9|17266.36|17186.36|17266.63|17186.63|17264.75|17184.75|10
1730301910000|2024-10-30 15:25:10|17266.83|17186.83|17260.52|17180.52|17266.89|17186.89|17260.15|17180.15|10
1730301920000|2024-10-30 15:25:20|17260.47|17180.47|17257.7|17177.7|17260.47|17180.47|17257.55|17177.55|10
1730301930000|2024-10-30 15:25:30|17257.26|17177.26|17263.7|17183.7|17263.7|17183.7|17256.64|17176.64|10
1730301940000|2024-10-30 15:25:40|17264.13|17184.13|17260.8|17180.8|17264.64|17184.64|17260.79|17180.79|10
1730301950000|2024-10-30 15:25:50|17260.83|17180.83|17266.41|17186.41|17266.41|17186.41|17260.83|17180.83|10
1730301960000|2024-10-30 15:26:00|17266.59|17186.59|17268.93|17188.93|17269.1|17189.1|17266.59|17186.59|10
1730301970000|2024-10-30 15:26:10|17268.63|17188.63|17275.01|17195.01|17275.01|17195.01|17268.63|17188.63|10
1730301980000|2024-10-30 15:26:20|17275.05|17195.05|17275.36|17195.36|17275.36|17195.36|17274.04|17194.04|10
1730301990000|2024-10-30 15:26:30|17275.51|17195.51|17279.3|17199.3|17279.3|17199.3|17275.51|17195.51|10
1730302000000|2024-10-30 15:26:40|17279.21|17199.21|17290.65|17210.65|17290.65|17210.65|17279.21|17199.21|10
1730302010000|2024-10-30 15:26:50|17291|17211|17291.67|17211.67|17292.19|17212.19|17291|17211|9
1730302020000|2024-10-30 15:27:00|17292.48|17212.48|17296.64|17216.64|17296.64|17216.64|17292.48|17212.48|10
1730302030000|2024-10-30 15:27:10|17297.77|17217.77|17300.45|17220.45|17300.45|17220.45|17297.72|17217.72|10
1730302040000|2024-10-30 15:27:20|17300.26|17220.26|17304.69|17224.69|17304.69|17224.69|17300.26|17220.26|10
1730302050000|2024-10-30 15:27:30|17305.76|17225.76|17309.31|17229.31|17309.31|17229.31|17305.76|17225.76|10
1730302060000|2024-10-30 15:27:40|17309.86|17229.86|17311.32|17231.32|17311.43|17231.43|17309.86|17229.86|10
1730302070000|2024-10-30 15:27:50|17311.88|17231.88|17315.32|17235.32|17315.32|17235.32|17311.88|17231.88|10
1730302080000|2024-10-30 15:28:00|17315.1|17235.1|17319.47|17239.47|17319.47|17239.47|17315.1|17235.1|10
1730302090000|2024-10-30 15:28:10|17319.43|17239.43|17319.71|17239.71|17320.48|17240.48|17319.43|17239.43|10
1730302100000|2024-10-30 15:28:20|17319.11|17239.11|17318.36|17238.36|17319.11|17239.11|17317.82|17237.82|10
1730302110000|2024-10-30 15:28:30|17319.14|17239.14|17319.42|17239.42|17320.14|17240.14|17319.14|17239.14|10
1730302120000|2024-10-30 15:28:40|17319.58|17239.58|17322.04|17242.04|17322.04|17242.04|17319.58|17239.58|8
1730302130000|2024-10-30 15:28:50|17322.18|17242.18|17322.39|17242.39|17322.7|17242.7|17322.09|17242.09|10
1730302140000|2024-10-30 15:29:00|17322.16|17242.16|17321.84|17241.84|17322.24|17242.24|17321.84|17241.84|10
1730302150000|2024-10-30 15:29:10|17321.8|17241.8|17320.41|17240.41|17321.83|17241.83|17320.41|17240.41|9
1730302160000|2024-10-30 15:29:20|17320.93|17240.93|17322.07|17242.07|17322.07|17242.07|17320.53|17240.53|10
1730302170000|2024-10-30 15:29:30|17321.85|17241.85|17323.1|17243.1|17323.1|17243.1|17321.85|17241.85|10
1730302180000|2024-10-30 15:29:40|17322.77|17242.77|17322.79|17242.79|17323|17243|17322.25|17242.25|10
1730302190000|2024-10-30 15:29:50|17322.83|17242.83|17322.56|17242.56|17322.93|17242.93|17321.94|17241.94|10
1730302200000|2024-10-30 15:30:00|17322.54|17242.54|17322.47|17242.47|17323.08|17243.08|17322.06|17242.06|10
1730302210000|2024-10-30 15:30:10|17322.8|17242.8|17320.46|17240.46|17323.1|17243.1|17320.46|17240.46|10
1730302220000|2024-10-30 15:30:20|17320.42|17240.42|17318.48|17238.48|17321.53|17241.53|17318.48|17238.48|10
1730302230000|2024-10-30 15:30:30|17317.54|17237.54|17318.79|17238.79|17319.08|17239.08|17317.09|17237.09|9
1730302240000|2024-10-30 15:30:40|17318.24|17238.24|17316.94|17236.94|17318.24|17238.24|17315.18|17235.18|9
1730302250000|2024-10-30 15:30:50|17316.91|17236.91|17318|17238|17318|17238|17316.91|17236.91|10
1730302260000|2024-10-30 15:31:00|17318.28|17238.28|17319.78|17239.78|17319.78|17239.78|17318.2|17238.2|10
1730302270000|2024-10-30 15:31:10|17319.88|17239.88|17322.95|17242.95|17322.95|17242.95|17319.88|17239.88|10
1730302280000|2024-10-30 15:31:20|17324.28|17244.28|17327.13|17247.13|17327.13|17247.13|17324.28|17244.28|10
1730302290000|2024-10-30 15:31:30|17327.35|17247.35|17329.57|17249.57|17329.88|17249.88|17327.35|17247.35|10
1730302300000|2024-10-30 15:31:40|17329.41|17249.41|17334.38|17254.38|17334.54|17254.54|17329.41|17249.41|10
1730302310000|2024-10-30 15:31:50|17334.51|17254.51|17338.81|17258.81|17338.81|17258.81|17333.35|17253.35|10
1730302320000|2024-10-30 15:32:00|17338.97|17258.97|17339.33|17259.33|17340.06|17260.06|17338.97|17258.97|10
1730302330000|2024-10-30 15:32:10|17339.82|17259.82|17341.86|17261.86|17341.86|17261.86|17339.82|17259.82|10
1730302340000|2024-10-30 15:32:20|17341.65|17261.65|17341.56|17261.56|17341.88|17261.88|17341.4|17261.4|9
1730302350000|2024-10-30 15:32:30|17341.5|17261.5|17342.05|17262.05|17342.05|17262.05|17341.34|17261.34|10
1730302360000|2024-10-30 15:32:40|17342.61|17262.61|17346.16|17266.16|17346.16|17266.16|17342.61|17262.61|10
1730302370000|2024-10-30 15:32:50|17346.14|17266.14|17348.23|17268.23|17348.23|17268.23|17345.95|17265.95|10
1730302380000|2024-10-30 15:33:00|17347.97|17267.97|17349.84|17269.84|17349.84|17269.84|17347.6|17267.6|10
1730302390000|2024-10-30 15:33:10|17349.87|17269.87|17347.53|17267.53|17349.87|17269.87|17347.53|17267.53|10
1730302400000|2024-10-30 15:33:20|17346.59|17266.59|17346.03|17266.03|17347.81|17267.81|17346.03|17266.03|10
1730302410000|2024-10-30 15:33:30|17345.24|17265.24|17345.56|17265.56|17345.6|17265.6|17342.88|17262.88|9
1730302420000|2024-10-30 15:33:40|17345.82|17265.82|17344.44|17264.44|17345.82|17265.82|17344.44|17264.44|10
1730302430000|2024-10-30 15:33:50|17344.64|17264.64|17347.73|17267.73|17347.97|17267.97|17344.54|17264.54|9
1730302440000|2024-10-30 15:34:00|17347.83|17267.83|17348.13|17268.13|17348.6|17268.6|17347.72|17267.72|9
1730302450000|2024-10-30 15:34:10|17348.2|17268.2|17349.85|17269.85|17350.01|17270.01|17348.2|17268.2|10
1730302460000|2024-10-30 15:34:20|17350.15|17270.15|17350.9|17270.9|17350.9|17270.9|17349.78|17269.78|10
1730302470000|2024-10-30 15:34:30|17351.45|17271.45|17354.23|17274.23|17354.7|17274.7|17351.45|17271.45|10
1730302480000|2024-10-30 15:34:40|17354.28|17274.28|17353.36|17273.36|17354.28|17274.28|17353.21|17273.21|10
1730302490000|2024-10-30 15:34:50|17353.11|17273.11|17352.92|17272.92|17353.11|17273.11|17352.57|17272.57|10
1730302500000|2024-10-30 15:35:00|17352.93|17272.93|17347.2|17267.2|17352.93|17272.93|17347.2|17267.2|10
1730302510000|2024-10-30 15:35:10|17346.65|17266.65|17339.29|17259.29|17346.73|17266.73|17339.29|17259.29|10
1730302520000|2024-10-30 15:35:20|17339.03|17259.03|17337.07|17257.07|17339.39|17259.39|17336.9|17256.9|10
1730302530000|2024-10-30 15:35:30|17337.01|17257.01|17339.94|17259.94|17339.94|17259.94|17337.01|17257.01|10
1730302540000|2024-10-30 15:35:40|17339.74|17259.74|17337.21|17257.21|17339.74|17259.74|17337.21|17257.21|9
1730302550000|2024-10-30 15:35:50|17336.28|17256.28|17333.83|17253.83|17336.28|17256.28|17333.83|17253.83|10
1730302560000|2024-10-30 15:36:00|17333.85|17253.85|17330.9|17250.9|17333.85|17253.85|17330.23|17250.23|10
1730302570000|2024-10-30 15:36:10|17330.14|17250.14|17331|17251|17331|17251|17329.84|17249.84|10
1730302580000|2024-10-30 15:36:20|17331.36|17251.36|17334.06|17254.06|17334.87|17254.87|17331.36|17251.36|10
1730302590000|2024-10-30 15:36:30|17333.85|17253.85|17340.76|17260.76|17340.76|17260.76|17333.16|17253.16|10
1730302600000|2024-10-30 15:36:40|17340.59|17260.59|17340.98|17260.98|17340.98|17260.98|17340.53|17260.53|9
1730302610000|2024-10-30 15:36:50|17340.96|17260.96|17343.25|17263.25|17343.4|17263.4|17340.96|17260.96|10
1730302620000|2024-10-30 15:37:00|17343.61|17263.61|17342.93|17262.93|17344.65|17264.65|17342.72|17262.72|10
1730302630000|2024-10-30 15:37:10|17342.19|17262.19|17337.34|17257.34|17342.19|17262.19|17337.34|17257.34|9
1730302640000|2024-10-30 15:37:20|17337.11|17257.11|17335.76|17255.76|17337.11|17257.11|17335.76|17255.76|10
1730302650000|2024-10-30 15:37:30|17334.48|17254.48|17334.52|17254.52|17334.52|17254.52|17333.69|17253.69|9
1730302660000|2024-10-30 15:37:40|17334.47|17254.47|17334.45|17254.45|17334.8|17254.8|17334.33|17254.33|10
1730302670000|2024-10-30 15:37:50|17334.35|17254.35|17331.14|17251.14|17335.86|17255.86|17331.14|17251.14|10
1730302680000|2024-10-30 15:38:00|17331.73|17251.73|17331.51|17251.51|17331.78|17251.78|17330.44|17250.44|9
1730302690000|2024-10-30 15:38:10|17330.04|17250.04|17328.62|17248.62|17330.04|17250.04|17328.57|17248.57|10
1730302700000|2024-10-30 15:38:20|17328.16|17248.16|17325.73|17245.73|17328.16|17248.16|17325.73|17245.73|10
1730302710000|2024-10-30 15:38:30|17325.59|17245.59|17324.34|17244.34|17325.63|17245.63|17324.13|17244.13|10
1730302720000|2024-10-30 15:38:40|17324.74|17244.74|17325.47|17245.47|17325.68|17245.68|17324.47|17244.47|10
1730302730000|2024-10-30 15:38:50|17325.68|17245.68|17324.82|17244.82|17325.68|17245.68|17324.82|17244.82|10
1730302740000|2024-10-30 15:39:00|17324.89|17244.89|17324.45|17244.45|17324.89|17244.89|17323.8|17243.8|10
1730302750000|2024-10-30 15:39:10|17324.56|17244.56|17325.62|17245.62|17325.62|17245.62|17324.48|17244.48|10
1730302760000|2024-10-30 15:39:20|17325.76|17245.76|17327.77|17247.77|17327.79|17247.79|17325.76|17245.76|10
1730302770000|2024-10-30 15:39:30|17328.17|17248.17|17329.2|17249.2|17329.78|17249.78|17328.16|17248.16|10
1730302780000|2024-10-30 15:39:40|17329.08|17249.08|17331.18|17251.18|17331.18|17251.18|17329.08|17249.08|10
1730302790000|2024-10-30 15:39:50|17331.84|17251.84|17335.35|17255.35|17335.49|17255.49|17331.84|17251.84|10
1730302800000|2024-10-30 15:40:00|17335.31|17255.31|17330.97|17250.97|17335.37|17255.37|17330.97|17250.97|10
1730302810000|2024-10-30 15:40:10|17330.19|17250.19|17329.4|17249.4|17330.21|17250.21|17329.34|17249.34|10
1730302820000|2024-10-30 15:40:20|17328.82|17248.82|17324.29|17244.29|17328.82|17248.82|17324.19|17244.19|10
1730302830000|2024-10-30 15:40:30|17323.47|17243.47|17324.5|17244.5|17324.84|17244.84|17323.06|17243.06|10
1730302840000|2024-10-30 15:40:40|17323.6|17243.6|17325.94|17245.94|17326.3|17246.3|17323.6|17243.6|10
1730302850000|2024-10-30 15:40:50|17325.88|17245.88|17326.79|17246.79|17326.84|17246.84|17325.88|17245.88|10
1730302860000|2024-10-30 15:41:00|17327.35|17247.35|17323.9|17243.9|17327.35|17247.35|17323.68|17243.68|9
1730302870000|2024-10-30 15:41:10|17323.86|17243.86|17321.6|17241.6|17323.86|17243.86|17321.6|17241.6|9
1730302880000|2024-10-30 15:41:20|17321.5|17241.5|17320.71|17240.71|17321.76|17241.76|17320.23|17240.23|10
1730302890000|2024-10-30 15:41:30|17320.98|17240.98|17316.19|17236.19|17321.02|17241.02|17316.19|17236.19|9
1730302900000|2024-10-30 15:41:40|17315.11|17235.11|17309.53|17229.53|17315.11|17235.11|17309.53|17229.53|10
1730302910000|2024-10-30 15:41:50|17309.48|17229.48|17305.56|17225.56|17309.48|17229.48|17305.56|17225.56|10
1730302920000|2024-10-30 15:42:00|17305.66|17225.66|17304.67|17224.67|17305.66|17225.66|17303.7|17223.7|10
1730302930000|2024-10-30 15:42:10|17305.53|17225.53|17309.47|17229.47|17309.47|17229.47|17305.53|17225.53|10
1730302940000|2024-10-30 15:42:20|17311.11|17231.11|17311.54|17231.54|17311.88|17231.88|17311.07|17231.07|10
1730302950000|2024-10-30 15:42:30|17311.28|17231.28|17311.54|17231.54|17311.54|17231.54|17311.27|17231.27|9
1730302960000|2024-10-30 15:42:40|17311.71|17231.71|17311.24|17231.24|17312.8|17232.8|17311.24|17231.24|10
1730302970000|2024-10-30 15:42:50|17311.3|17231.3|17310.84|17230.84|17311.3|17231.3|17310.63|17230.63|10
1730302980000|2024-10-30 15:43:00|17311.15|17231.15|17312.23|17232.23|17312.76|17232.76|17311.15|17231.15|10
1730302990000|2024-10-30 15:43:10|17312.12|17232.12|17310.51|17230.51|17312.12|17232.12|17310.51|17230.51|10
1730303000000|2024-10-30 15:43:20|17310.26|17230.26|17312.58|17232.58|17312.58|17232.58|17310.26|17230.26|9
1730303010000|2024-10-30 15:43:30|17313.17|17233.17|17316.43|17236.43|17316.43|17236.43|17313.06|17233.06|10
1730303020000|2024-10-30 15:43:40|17316.57|17236.57|17321.26|17241.26|17321.26|17241.26|17316.57|17236.57|10
1730303030000|2024-10-30 15:43:50|17322|17242|17324.82|17244.82|17324.82|17244.82|17322|17242|10
1730303040000|2024-10-30 15:44:00|17325.08|17245.08|17324.99|17244.99|17325.74|17245.74|17324.99|17244.99|9
1730303050000|2024-10-30 15:44:10|17324.94|17244.94|17326.96|17246.96|17327.44|17247.44|17324.94|17244.94|9
1730303060000|2024-10-30 15:44:20|17326.72|17246.72|17322.67|17242.67|17326.72|17246.72|17322.67|17242.67|10
1730303070000|2024-10-30 15:44:30|17322.44|17242.44|17321.19|17241.19|17322.44|17242.44|17320.63|17240.63|10
1730303080000|2024-10-30 15:44:40|17321.06|17241.06|17317.93|17237.93|17321.06|17241.06|17317.93|17237.93|10
1730303090000|2024-10-30 15:44:50|17317.99|17237.99|17317.1|17237.1|17318.32|17238.32|17316.83|17236.83|10
1730303100000|2024-10-30 15:45:00|17317.36|17237.36|17316.26|17236.26|17317.4|17237.4|17316.26|17236.26|10
1730303110000|2024-10-30 15:45:10|17316.22|17236.22|17315.67|17235.67|17316.59|17236.59|17315.67|17235.67|10
1730303120000|2024-10-30 15:45:20|17315.51|17235.51|17311.47|17231.47|17315.51|17235.51|17311.47|17231.47|10
1730303130000|2024-10-30 15:45:30|17310.68|17230.68|17307.99|17227.99|17310.68|17230.68|17307.99|17227.99|10
1730303140000|2024-10-30 15:45:40|17306.95|17226.95|17301.42|17221.42|17306.95|17226.95|17301.42|17221.42|10
1730303150000|2024-10-30 15:45:50|17300.69|17220.69|17305.34|17225.34|17305.59|17225.59|17300.69|17220.69|10
1730303160000|2024-10-30 15:46:00|17305.46|17225.46|17303.55|17223.55|17305.46|17225.46|17303.05|17223.05|10
1730303170000|2024-10-30 15:46:10|17303.64|17223.64|17304.55|17224.55|17304.55|17224.55|17303.21|17223.21|10
1730303180000|2024-10-30 15:46:20|17307.66|17227.66|17310.94|17230.94|17310.95|17230.95|17307.66|17227.66|10
1730303190000|2024-10-30 15:46:30|17311.9|17231.9|17313.27|17233.27|17313.27|17233.27|17311.9|17231.9|10
1730303200000|2024-10-30 15:46:40|17313.11|17233.11|17313.04|17233.04|17313.58|17233.58|17313.04|17233.04|10
1730303210000|2024-10-30 15:46:50|17312.36|17232.36|17310.05|17230.05|17312.36|17232.36|17309.18|17229.18|9
1730303220000|2024-10-30 15:47:00|17310.19|17230.19|17311.69|17231.69|17312.41|17232.41|17310.19|17230.19|10
1730303230000|2024-10-30 15:47:10|17311.01|17231.01|17308.43|17228.43|17311.01|17231.01|17308.43|17228.43|10
1730303240000|2024-10-30 15:47:20|17308.38|17228.38|17307.96|17227.96|17309.35|17229.35|17307.96|17227.96|10
1730303250000|2024-10-30 15:47:30|17308.01|17228.01|17308.31|17228.31|17308.31|17228.31|17307.45|17227.45|10
1730303260000|2024-10-30 15:47:40|17308.44|17228.44|17309.66|17229.66|17309.66|17229.66|17308.44|17228.44|10
1730303270000|2024-10-30 15:47:50|17311.69|17231.69|17316.83|17236.83|17316.83|17236.83|17311.69|17231.69|10
1730303280000|2024-10-30 15:48:00|17317.05|17237.05|17321.27|17241.27|17321.27|17241.27|17317.04|17237.04|10
1730303290000|2024-10-30 15:48:10|17322.9|17242.9|17325.23|17245.23|17325.23|17245.23|17322.9|17242.9|10
1730303300000|2024-10-30 15:48:20|17325.38|17245.38|17325.7|17245.7|17325.71|17245.71|17325.25|17245.25|8
1730303310000|2024-10-30 15:48:30|17325.91|17245.91|17330.26|17250.26|17330.26|17250.26|17325.91|17245.91|10
1730303320000|2024-10-30 15:48:40|17330.91|17250.91|17337.15|17257.15|17337.15|17257.15|17330.91|17250.91|10
1730303330000|2024-10-30 15:48:50|17337.19|17257.19|17340.56|17260.56|17340.78|17260.78|17337.19|17257.19|10
1730303340000|2024-10-30 15:49:00|17341.32|17261.32|17344.96|17264.96|17346.32|17266.32|17341.32|17261.32|10
1730303350000|2024-10-30 15:49:10|17345.45|17265.45|17351.44|17271.44|17351.44|17271.44|17344.36|17264.36|10
1730303360000|2024-10-30 15:49:20|17351.78|17271.78|17351.47|17271.47|17352.85|17272.85|17350.36|17270.36|10
1730303370000|2024-10-30 15:49:30|17351.62|17271.62|17352.42|17272.42|17352.42|17272.42|17351.62|17271.62|9
1730303380000|2024-10-30 15:49:40|17352.22|17272.22|17349.75|17269.75|17352.22|17272.22|17349.75|17269.75|10
1730303390000|2024-10-30 15:49:50|17349.85|17269.85|17346.18|17266.18|17349.85|17269.85|17346.18|17266.18|10
1730303400000|2024-10-30 15:50:00|17345.75|17265.75|17344.05|17264.05|17345.75|17265.75|17344.05|17264.05|10
1730303410000|2024-10-30 15:50:10|17344.15|17264.15|17344.9|17264.9|17344.9|17264.9|17343.88|17263.88|10
1730303420000|2024-10-30 15:50:20|17344.87|17264.87|17346.05|17266.05|17346.05|17266.05|17344.87|17264.87|10
1730303430000|2024-10-30 15:50:30|17347.03|17267.03|17349.26|17269.26|17349.54|17269.54|17347.03|17267.03|10
1730303440000|2024-10-30 15:50:40|17349.52|17269.52|17350.27|17270.27|17350.27|17270.27|17349.52|17269.52|10
1730303450000|2024-10-30 15:50:50|17350.16|17270.16|17351.38|17271.38|17351.38|17271.38|17350.01|17270.01|9
1730303460000|2024-10-30 15:51:00|17351.63|17271.63|17352.94|17272.94|17352.94|17272.94|17351.42|17271.42|10
1730303470000|2024-10-30 15:51:10|17353.06|17273.06|17352.86|17272.86|17353.98|17273.98|17352.86|17272.86|10
1730303480000|2024-10-30 15:51:20|17352.6|17272.6|17352.31|17272.31|17352.63|17272.63|17352.28|17272.28|10
1730303490000|2024-10-30 15:51:30|17352.28|17272.28|17352.26|17272.26|17352.59|17272.59|17352.18|17272.18|10
1730303500000|2024-10-30 15:51:40|17352.02|17272.02|17351.32|17271.32|17352.21|17272.21|17351.32|17271.32|9
1730303510000|2024-10-30 15:51:50|17350.16|17270.16|17348.58|17268.58|17350.16|17270.16|17348.58|17268.58|10
1730303520000|2024-10-30 15:52:00|17349.13|17269.13|17350.2|17270.2|17350.2|17270.2|17348.91|17268.91|10
1730303530000|2024-10-30 15:52:10|17350.15|17270.15|17350.31|17270.31|17350.96|17270.96|17349.86|17269.86|10
1730303540000|2024-10-30 15:52:20|17350.61|17270.61|17349.69|17269.69|17350.63|17270.63|17349.69|17269.69|10
1730303550000|2024-10-30 15:52:30|17349.4|17269.4|17351.78|17271.78|17351.8|17271.8|17349.4|17269.4|10
1730303560000|2024-10-30 15:52:40|17351.96|17271.96|17351.99|17271.99|17352.78|17272.78|17351.96|17271.96|9
1730303570000|2024-10-30 15:52:50|17352.14|17272.14|17351.44|17271.44|17352.14|17272.14|17350.56|17270.56|10
1730303580000|2024-10-30 15:53:00|17351.52|17271.52|17352.12|17272.12|17352.12|17272.12|17351.07|17271.07|10
1730303590000|2024-10-30 15:53:10|17352.09|17272.09|17353.34|17273.34|17353.38|17273.38|17351.93|17271.93|10
1730303600000|2024-10-30 15:53:20|17353.55|17273.55|17357.66|17277.66|17357.71|17277.71|17353.42|17273.42|10
1730303610000|2024-10-30 15:53:30|17357.84|17277.84|17361.07|17281.07|17361.22|17281.22|17357.84|17277.84|10
1730303620000|2024-10-30 15:53:40|17360.9|17280.9|17358.47|17278.47|17361.01|17281.01|17358.47|17278.47|10
1730303630000|2024-10-30 15:53:50|17357.65|17277.65|17356.22|17276.22|17357.65|17277.65|17356.22|17276.22|10
1730303640000|2024-10-30 15:54:00|17356.14|17276.14|17357.28|17277.28|17357.28|17277.28|17356.14|17276.14|9
1730303650000|2024-10-30 15:54:10|17357.48|17277.48|17357.35|17277.35|17357.48|17277.48|17356.92|17276.92|8
1730303660000|2024-10-30 15:54:20|17357.2|17277.2|17355.38|17275.38|17357.39|17277.39|17355.38|17275.38|9
1730303670000|2024-10-30 15:54:30|17355.2|17275.2|17354.48|17274.48|17355.2|17275.2|17354.36|17274.36|10
1730303680000|2024-10-30 15:54:40|17354.37|17274.37|17354.07|17274.07|17354.49|17274.49|17354.04|17274.04|9
1730303690000|2024-10-30 15:54:50|17354.25|17274.25|17352.16|17272.16|17354.25|17274.25|17352.16|17272.16|10
1730303700000|2024-10-30 15:55:00|17351.11|17271.11|17349.22|17269.22|17351.11|17271.11|17348.98|17268.98|10
1730303710000|2024-10-30 15:55:10|17349.27|17269.27|17343.72|17263.72|17349.27|17269.27|17343.63|17263.63|10
1730303720000|2024-10-30 15:55:20|17343.65|17263.65|17343|17263|17343.65|17263.65|17342.95|17262.95|10
1730303730000|2024-10-30 15:55:30|17343.25|17263.25|17342.52|17262.52|17343.37|17263.37|17342.45|17262.45|9
1730303740000|2024-10-30 15:55:40|17342.6|17262.6|17343.51|17263.51|17343.51|17263.51|17342.53|17262.53|10
1730303750000|2024-10-30 15:55:50|17343.49|17263.49|17345.61|17265.61|17345.61|17265.61|17343.49|17263.49|10
1730303760000|2024-10-30 15:56:00|17345.64|17265.64|17344.03|17264.03|17345.7|17265.7|17344.03|17264.03|10
1730303770000|2024-10-30 15:56:10|17344.63|17264.63|17344.74|17264.74|17345.28|17265.28|17344.63|17264.63|9
1730303780000|2024-10-30 15:56:20|17344.09|17264.09|17342.37|17262.37|17344.09|17264.09|17342.21|17262.21|10
1730303790000|2024-10-30 15:56:30|17342.28|17262.28|17342.04|17262.04|17342.73|17262.73|17341.92|17261.92|10
1730303800000|2024-10-30 15:56:40|17342.5|17262.5|17342.66|17262.66|17342.86|17262.86|17342.3|17262.3|10
1730303810000|2024-10-30 15:56:50|17342.45|17262.45|17342.58|17262.58|17342.68|17262.68|17342.44|17262.44|10
1730303820000|2024-10-30 15:57:00|17342.59|17262.59|17338.81|17258.81|17342.59|17262.59|17338.81|17258.81|10
1730303830000|2024-10-30 15:57:10|17338.59|17258.59|17335.84|17255.84|17338.59|17258.59|17335.44|17255.44|10
1730303840000|2024-10-30 15:57:20|17336.29|17256.29|17336.44|17256.44|17336.44|17256.44|17336.04|17256.04|9
1730303850000|2024-10-30 15:57:30|17336.59|17256.59|17334.08|17254.08|17336.59|17256.59|17334.08|17254.08|10
1730303860000|2024-10-30 15:57:40|17334.04|17254.04|17331.53|17251.53|17334.04|17254.04|17331.53|17251.53|10
1730303870000|2024-10-30 15:57:50|17331.99|17251.99|17331.22|17251.22|17331.99|17251.99|17330.63|17250.63|10
1730303880000|2024-10-30 15:58:00|17331.41|17251.41|17331.7|17251.7|17331.71|17251.71|17331.33|17251.33|9
1730303890000|2024-10-30 15:58:10|17331.06|17251.06|17331.79|17251.79|17332|17252|17331.06|17251.06|10
1730303900000|2024-10-30 15:58:20|17331.86|17251.86|17332.69|17252.69|17332.69|17252.69|17331.78|17251.78|10
1730303910000|2024-10-30 15:58:30|17332.84|17252.84|17332.95|17252.95|17332.95|17252.95|17332.12|17252.12|10
1730303920000|2024-10-30 15:58:40|17333.05|17253.05|17333.35|17253.35|17333.55|17253.55|17332.82|17252.82|10
1730303930000|2024-10-30 15:58:50|17333.4|17253.4|17333|17253|17333.4|17253.4|17333|17253|10
1730303940000|2024-10-30 15:59:00|17333.43|17253.43|17333.81|17253.81|17333.81|17253.81|17333.34|17253.34|9
1730303950000|2024-10-30 15:59:10|17333.52|17253.52|17334.05|17254.05|17334.05|17254.05|17333.11|17253.11|9
1730303960000|2024-10-30 15:59:20|17334.26|17254.26|17334.97|17254.97|17337.94|17257.94|17334.26|17254.26|10
1730303970000|2024-10-30 15:59:30|17335.69|17255.69|17336.99|17256.99|17337.08|17257.08|17335.6|17255.6|10
1730303980000|2024-10-30 15:59:40|17335.19|17255.19|17331.62|17251.62|17335.19|17255.19|17331.62|17251.62|10
1730303990000|2024-10-30 15:59:50|17331.43|17251.43|17328.68|17248.68|17331.43|17251.43|17328.58|17248.58|10
1730304000000|2024-10-30 16:00:00|17328|17248|17327.06|17247.06|17328.6|17248.6|17327.06|17247.06|10
1730304010000|2024-10-30 16:00:10|17325.2|17245.2|17324.32|17244.32|17326.58|17246.58|17324.32|17244.32|10
1730304020000|2024-10-30 16:00:20|17324.18|17244.18|17324.36|17244.36|17324.51|17244.51|17323.84|17243.84|9
1730304030000|2024-10-30 16:00:30|17324.39|17244.39|17322.32|17242.32|17324.39|17244.39|17321.59|17241.59|10
1730304040000|2024-10-30 16:00:40|17322.01|17242.01|17317.14|17237.14|17322.01|17242.01|17317.14|17237.14|10
1730304050000|2024-10-30 16:00:50|17316.82|17236.82|17312.15|17232.15|17316.82|17236.82|17312.15|17232.15|10
1730304060000|2024-10-30 16:01:00|17311.83|17231.83|17308.79|17228.79|17311.96|17231.96|17308.09|17228.09|10
1730304070000|2024-10-30 16:01:10|17309.18|17229.18|17307.65|17227.65|17309.18|17229.18|17307.07|17227.07|10
1730304080000|2024-10-30 16:01:20|17307.76|17227.76|17305.17|17225.17|17308.14|17228.14|17305.17|17225.17|10
1730304090000|2024-10-30 16:01:30|17305.96|17225.96|17302.87|17222.87|17305.96|17225.96|17302.01|17222.01|10
1730304100000|2024-10-30 16:01:40|17303|17223|17303.6|17223.6|17303.6|17223.6|17301.91|17221.91|10
1730304110000|2024-10-30 16:01:50|17303.67|17223.67|17304.68|17224.68|17304.68|17224.68|17303.2|17223.2|10
1730304120000|2024-10-30 16:02:00|17304.62|17224.62|17309.77|17229.77|17309.77|17229.77|17304.43|17224.43|10
1730304130000|2024-10-30 16:02:10|17310.14|17230.14|17311.83|17231.83|17311.99|17231.99|17310.14|17230.14|10
1730304140000|2024-10-30 16:02:20|17312.88|17232.88|17312.51|17232.51|17312.98|17232.98|17311.88|17231.88|10
1730304150000|2024-10-30 16:02:30|17312.44|17232.44|17312.3|17232.3|17313.1|17233.1|17312.29|17232.29|10
1730304160000|2024-10-30 16:02:40|17312.64|17232.64|17312.95|17232.95|17312.99|17232.99|17312.36|17232.36|10
1730304170000|2024-10-30 16:02:50|17312.89|17232.89|17315.47|17235.47|17315.47|17235.47|17312.89|17232.89|10
1730304180000|2024-10-30 16:03:00|17315.31|17235.31|17317.84|17237.84|17317.9|17237.9|17315.22|17235.22|10
1730304190000|2024-10-30 16:03:10|17317.77|17237.77|17319.38|17239.38|17319.38|17239.38|17317.77|17237.77|9
1730304200000|2024-10-30 16:03:20|17319.32|17239.32|17320.1|17240.1|17320.13|17240.13|17319.02|17239.02|9
1730304210000|2024-10-30 16:03:30|17318.67|17238.67|17320.96|17240.96|17320.96|17240.96|17317.55|17237.55|10
1730304220000|2024-10-30 16:03:40|17321.32|17241.32|17320.54|17240.54|17321.68|17241.68|17320.54|17240.54|10
1730304230000|2024-10-30 16:03:50|17320.57|17240.57|17321.08|17241.08|17322.25|17242.25|17320.53|17240.53|10
1730304240000|2024-10-30 16:04:00|17320.91|17240.91|17321.52|17241.52|17321.52|17241.52|17320.91|17240.91|9
1730304250000|2024-10-30 16:04:10|17321.94|17241.94|17320.55|17240.55|17321.94|17241.94|17320.47|17240.47|10
1730304260000|2024-10-30 16:04:20|17320.74|17240.74|17320.49|17240.49|17320.74|17240.74|17319.58|17239.58|10
1730304270000|2024-10-30 16:04:30|17320.58|17240.58|17324.28|17244.28|17324.28|17244.28|17320.58|17240.58|10
1730304280000|2024-10-30 16:04:40|17323.55|17243.55|17326.96|17246.96|17326.96|17246.96|17322.99|17242.99|10
1730304290000|2024-10-30 16:04:50|17328.22|17248.22|17328.18|17248.18|17328.73|17248.73|17328.16|17248.16|8
1730304300000|2024-10-30 16:05:00|17328.22|17248.22|17333.42|17253.42|17333.42|17253.42|17328.22|17248.22|10
1730304310000|2024-10-30 16:05:10|17333.4|17253.4|17336.09|17256.09|17336.09|17256.09|17333.06|17253.06|10
1730304320000|2024-10-30 16:05:20|17335.89|17255.89|17336.79|17256.79|17338.15|17258.15|17335.79|17255.79|10
1730304330000|2024-10-30 16:05:30|17336.93|17256.93|17337.76|17257.76|17337.76|17257.76|17336.93|17256.93|10
1730304340000|2024-10-30 16:05:40|17337.68|17257.68|17337.82|17257.82|17337.85|17257.85|17337.32|17257.32|10
1730304350000|2024-10-30 16:05:50|17337.99|17257.99|17338.98|17258.98|17339.69|17259.69|17337.99|17257.99|10
1730304360000|2024-10-30 16:06:00|17339.19|17259.19|17345.38|17265.38|17345.89|17265.89|17339.12|17259.12|10
1730304370000|2024-10-30 16:06:10|17345.17|17265.17|17346.86|17266.86|17347.04|17267.04|17344.3|17264.3|10
1730304380000|2024-10-30 16:06:20|17346.91|17266.91|17349.16|17269.16|17349.16|17269.16|17346.75|17266.75|9
1730304390000|2024-10-30 16:06:30|17350.12|17270.12|17351.52|17271.52|17351.52|17271.52|17350.07|17270.07|9
1730304400000|2024-10-30 16:06:40|17351.36|17271.36|17351.34|17271.34|17353|17273|17349.16|17269.16|10
1730304410000|2024-10-30 16:06:50|17350.93|17270.93|17348.31|17268.31|17350.93|17270.93|17348.31|17268.31|10
1730304420000|2024-10-30 16:07:00|17348.35|17268.35|17344.7|17264.7|17348.35|17268.35|17344.62|17264.62|10
1730304430000|2024-10-30 16:07:10|17344.79|17264.79|17342.52|17262.52|17345.1|17265.1|17342.52|17262.52|10
1730304440000|2024-10-30 16:07:20|17342.14|17262.14|17338.73|17258.73|17342.14|17262.14|17338.73|17258.73|10
1730304450000|2024-10-30 16:07:30|17338.23|17258.23|17337.49|17257.49|17338.36|17258.36|17337.35|17257.35|10
1730304460000|2024-10-30 16:07:40|17337.43|17257.43|17335.9|17255.9|17337.69|17257.69|17335.9|17255.9|9
1730304470000|2024-10-30 16:07:50|17335.27|17255.27|17334.28|17254.28|17335.27|17255.27|17334.28|17254.28|10
1730304480000|2024-10-30 16:08:00|17334.29|17254.29|17335.66|17255.66|17335.71|17255.71|17334.29|17254.29|10
1730304490000|2024-10-30 16:08:10|17335.69|17255.69|17334.73|17254.73|17336|17256|17334.73|17254.73|10
1730304500000|2024-10-30 16:08:20|17334.69|17254.69|17335.66|17255.66|17335.66|17255.66|17334.05|17254.05|9
1730304510000|2024-10-30 16:08:30|17335.33|17255.33|17332.36|17252.36|17335.33|17255.33|17332.36|17252.36|10
1730304520000|2024-10-30 16:08:40|17331.73|17251.73|17329.31|17249.31|17332.01|17252.01|17329.31|17249.31|10
1730304530000|2024-10-30 16:08:50|17329.16|17249.16|17327.66|17247.66|17329.17|17249.17|17327.66|17247.66|10
1730304540000|2024-10-30 16:09:00|17327.36|17247.36|17327.52|17247.52|17328.07|17248.07|17327.29|17247.29|10
1730304550000|2024-10-30 16:09:10|17327.05|17247.05|17326.36|17246.36|17327.08|17247.08|17326.17|17246.17|10
1730304560000|2024-10-30 16:09:20|17326.14|17246.14|17329.24|17249.24|17329.43|17249.43|17326.14|17246.14|10
1730304570000|2024-10-30 16:09:30|17329.45|17249.45|17326.28|17246.28|17329.56|17249.56|17326.28|17246.28|10
1730304580000|2024-10-30 16:09:40|17326.32|17246.32|17324.89|17244.89|17326.32|17246.32|17324.89|17244.89|10
1730304590000|2024-10-30 16:09:50|17325.09|17245.09|17322.52|17242.52|17325.58|17245.58|17322.52|17242.52|10
1730304600000|2024-10-30 16:10:00|17322.4|17242.4|17321.12|17241.12|17322.4|17242.4|17320.67|17240.67|9
1730304610000|2024-10-30 16:10:10|17320.99|17240.99|17319.78|17239.78|17320.99|17240.99|17319.52|17239.52|10
1730304620000|2024-10-30 16:10:20|17320.17|17240.17|17319.8|17239.8|17320.17|17240.17|17319.47|17239.47|9
1730304630000|2024-10-30 16:10:30|17319.26|17239.26|17319.46|17239.46|17319.69|17239.69|17318.79|17238.79|10
1730304640000|2024-10-30 16:10:40|17319.41|17239.41|17312.65|17232.65|17319.41|17239.41|17312.65|17232.65|9
1730304650000|2024-10-30 16:10:50|17313.5|17233.5|17312.63|17232.63|17313.62|17233.62|17312.31|17232.31|10
1730304660000|2024-10-30 16:11:00|17312.89|17232.89|17310.76|17230.76|17313.18|17233.18|17310.76|17230.76|10
1730304670000|2024-10-30 16:11:10|17310.97|17230.97|17308.85|17228.85|17310.97|17230.97|17308.85|17228.85|10
1730304680000|2024-10-30 16:11:20|17308.52|17228.52|17305.53|17225.53|17308.52|17228.52|17304.98|17224.98|10
1730304690000|2024-10-30 16:11:30|17305.41|17225.41|17302.84|17222.84|17305.41|17225.41|17302.84|17222.84|10
1730304700000|2024-10-30 16:11:40|17302.91|17222.91|17301.24|17221.24|17303.44|17223.44|17301.24|17221.24|10
1730304710000|2024-10-30 16:11:50|17301.39|17221.39|17298.71|17218.71|17301.62|17221.62|17298.71|17218.71|9
1730304720000|2024-10-30 16:12:00|17298.63|17218.63|17295.65|17215.65|17298.63|17218.63|17295.65|17215.65|9
1730304730000|2024-10-30 16:12:10|17296.56|17216.56|17299.01|17219.01|17299.12|17219.12|17296.56|17216.56|10
1730304740000|2024-10-30 16:12:20|17299.5|17219.5|17303.96|17223.96|17303.96|17223.96|17299.5|17219.5|10
1730304750000|2024-10-30 16:12:30|17303.83|17223.83|17305.6|17225.6|17305.6|17225.6|17303.83|17223.83|10
1730304760000|2024-10-30 16:12:40|17305.5|17225.5|17306.63|17226.63|17307.08|17227.08|17305.5|17225.5|10
1730304770000|2024-10-30 16:12:50|17306.02|17226.02|17305.5|17225.5|17306.46|17226.46|17305.5|17225.5|10
1730304780000|2024-10-30 16:13:00|17305.49|17225.49|17307.85|17227.85|17307.99|17227.99|17305.39|17225.39|10
1730304790000|2024-10-30 16:13:10|17307.37|17227.37|17305.95|17225.95|17307.45|17227.45|17304.94|17224.94|10
1730304800000|2024-10-30 16:13:20|17306.1|17226.1|17304.64|17224.64|17306.1|17226.1|17304.3|17224.3|10
1730304810000|2024-10-30 16:13:30|17303.86|17223.86|17302.06|17222.06|17303.86|17223.86|17302.06|17222.06|10
1730304820000|2024-10-30 16:13:40|17301.73|17221.73|17298.91|17218.91|17301.73|17221.73|17298.34|17218.34|10
1730304830000|2024-10-30 16:13:50|17298.88|17218.88|17298.19|17218.19|17299.2|17219.2|17298.16|17218.16|10
1730304840000|2024-10-30 16:14:00|17297.85|17217.85|17295.85|17215.85|17297.85|17217.85|17295.85|17215.85|9
1730304850000|2024-10-30 16:14:10|17294.89|17214.89|17293.75|17213.75|17294.89|17214.89|17293.63|17213.63|9
1730304860000|2024-10-30 16:14:20|17294.64|17214.64|17296.44|17216.44|17296.68|17216.68|17294.64|17214.64|10
1730304870000|2024-10-30 16:14:30|17296.63|17216.63|17297.55|17217.55|17297.55|17217.55|17296.63|17216.63|8
1730304880000|2024-10-30 16:14:40|17298.03|17218.03|17298.6|17218.6|17298.72|17218.72|17298.03|17218.03|10
1730304890000|2024-10-30 16:14:50|17298.44|17218.44|17299.16|17219.16|17299.16|17219.16|17298.39|17218.39|10
1730304900000|2024-10-30 16:15:00|17299.3|17219.3|17298.91|17218.91|17299.68|17219.68|17298.67|17218.67|9
1730304910000|2024-10-30 16:15:10|17298.9|17218.9|17297.04|17217.04|17298.9|17218.9|17297.04|17217.04|10
1730304920000|2024-10-30 16:15:20|17295.48|17215.48|17290.79|17210.79|17295.48|17215.48|17290.79|17210.79|10
1730304930000|2024-10-30 16:15:30|17290.67|17210.67|17291.68|17211.68|17291.68|17211.68|17290.57|17210.57|10
1730304940000|2024-10-30 16:15:40|17293.32|17213.32|17293.21|17213.21|17294.4|17214.4|17293.21|17213.21|9
1730304950000|2024-10-30 16:15:50|17293.01|17213.01|17292.02|17212.02|17293.01|17213.01|17291.8|17211.8|10
1730304960000|2024-10-30 16:16:00|17292.16|17212.16|17297.78|17217.78|17297.91|17217.91|17292.14|17212.14|10
1730304970000|2024-10-30 16:16:10|17297.45|17217.45|17298.65|17218.65|17298.65|17218.65|17297.22|17217.22|10
1730304980000|2024-10-30 16:16:20|17298.38|17218.38|17302.48|17222.48|17302.74|17222.74|17298.34|17218.34|10
1730304990000|2024-10-30 16:16:30|17303.18|17223.18|17301.85|17221.85|17303.31|17223.31|17301.4|17221.4|10
1730305000000|2024-10-30 16:16:40|17301.95|17221.95|17304.63|17224.63|17304.63|17224.63|17301.95|17221.95|10
1730305010000|2024-10-30 16:16:50|17304.7|17224.7|17310.28|17230.28|17310.28|17230.28|17304.7|17224.7|10
1730305020000|2024-10-30 16:17:00|17310.55|17230.55|17307.91|17227.91|17310.55|17230.55|17307.66|17227.66|10
1730305030000|2024-10-30 16:17:10|17308.24|17228.24|17306.36|17226.36|17308.24|17228.24|17306.36|17226.36|10
1730305040000|2024-10-30 16:17:20|17306.51|17226.51|17301.25|17221.25|17306.51|17226.51|17300.87|17220.87|9
1730305050000|2024-10-30 16:17:30|17301.42|17221.42|17303.78|17223.78|17303.78|17223.78|17301.39|17221.39|10
1730305060000|2024-10-30 16:17:40|17303.63|17223.63|17301.52|17221.52|17303.65|17223.65|17301.36|17221.36|10
1730305070000|2024-10-30 16:17:50|17301.39|17221.39|17298.01|17218.01|17301.39|17221.39|17298.01|17218.01|10
1730305080000|2024-10-30 16:18:00|17298.16|17218.16|17297.31|17217.31|17298.81|17218.81|17297.31|17217.31|10
1730305090000|2024-10-30 16:18:10|17297.2|17217.2|17297.63|17217.63|17297.63|17217.63|17295.77|17215.77|10
1730305100000|2024-10-30 16:18:20|17297.61|17217.61|17294.63|17214.63|17297.61|17217.61|17294.63|17214.63|9
1730305110000|2024-10-30 16:18:30|17294.23|17214.23|17295.78|17215.78|17295.78|17215.78|17294.23|17214.23|10
1730305120000|2024-10-30 16:18:40|17295.96|17215.96|17295.68|17215.68|17296.5|17216.5|17295.65|17215.65|10
1730305130000|2024-10-30 16:18:50|17296.55|17216.55|17296.45|17216.45|17297.65|17217.65|17296.45|17216.45|10
1730305140000|2024-10-30 16:19:00|17296.36|17216.36|17295.96|17215.96|17296.36|17216.36|17295.14|17215.14|10
1730305150000|2024-10-30 16:19:10|17295.93|17215.93|17294.88|17214.88|17295.93|17215.93|17294.72|17214.72|10
1730305160000|2024-10-30 16:19:20|17294.85|17214.85|17293.89|17213.89|17294.87|17214.87|17293.42|17213.42|10
1730305170000|2024-10-30 16:19:30|17293.73|17213.73|17293.36|17213.36|17293.91|17213.91|17293.36|17213.36|9
1730305180000|2024-10-30 16:19:40|17293.47|17213.47|17294.78|17214.78|17294.8|17214.8|17293.47|17213.47|9
1730305190000|2024-10-30 16:19:50|17294.75|17214.75|17296.57|17216.57|17296.6|17216.6|17294.75|17214.75|9
1730305200000|2024-10-30 16:20:00|17296.59|17216.59|17292.75|17212.75|17296.59|17216.59|17292.75|17212.75|10
1730305210000|2024-10-30 16:20:10|17292.6|17212.6|17293.48|17213.48|17293.49|17213.49|17292.49|17212.49|10
1730305220000|2024-10-30 16:20:20|17293.04|17213.04|17292.25|17212.25|17293.73|17213.73|17292.25|17212.25|10
1730305230000|2024-10-30 16:20:30|17293.13|17213.13|17294.26|17214.26|17294.38|17214.38|17293.13|17213.13|10
1730305240000|2024-10-30 16:20:40|17294.34|17214.34|17294.45|17214.45|17294.5|17214.5|17293.94|17213.94|10
1730305250000|2024-10-30 16:20:50|17294.63|17214.63|17296.06|17216.06|17296.06|17216.06|17294.63|17214.63|10
1730305260000|2024-10-30 16:21:00|17296.37|17216.37|17298.81|17218.81|17298.93|17218.93|17296.37|17216.37|10
1730305270000|2024-10-30 16:21:10|17299.03|17219.03|17299.66|17219.66|17301.01|17221.01|17299.03|17219.03|10
1730305280000|2024-10-30 16:21:20|17299.64|17219.64|17305.22|17225.22|17305.22|17225.22|17299.62|17219.62|10
1730305290000|2024-10-30 16:21:30|17305.85|17225.85|17306.72|17226.72|17306.84|17226.84|17305.85|17225.85|10
1730305300000|2024-10-30 16:21:40|17306.85|17226.85|17307.95|17227.95|17307.95|17227.95|17306.69|17226.69|9
1730305310000|2024-10-30 16:21:50|17308.01|17228.01|17308.89|17228.89|17309.54|17229.54|17307.91|17227.91|9
1730305320000|2024-10-30 16:22:00|17309.57|17229.57|17311.32|17231.32|17312.24|17232.24|17309.57|17229.57|10
1730305330000|2024-10-30 16:22:10|17311.36|17231.36|17312|17232|17312|17232|17310.37|17230.37|10
1730305340000|2024-10-30 16:22:20|17314.4|17234.4|17317.67|17237.67|17317.67|17237.67|17314.4|17234.4|10
1730305350000|2024-10-30 16:22:30|17317.63|17237.63|17318.47|17238.47|17318.47|17238.47|17317.39|17237.39|10
1730305360000|2024-10-30 16:22:40|17317.99|17237.99|17317.2|17237.2|17318.04|17238.04|17317.17|17237.17|10
1730305370000|2024-10-30 16:22:50|17317.06|17237.06|17316.29|17236.29|17317.17|17237.17|17316.29|17236.29|10
1730305380000|2024-10-30 16:23:00|17316.32|17236.32|17318.14|17238.14|17318.37|17238.37|17315.81|17235.81|10
1730305390000|2024-10-30 16:23:10|17317.86|17237.86|17318.62|17238.62|17319.36|17239.36|17317|17237|10
1730305400000|2024-10-30 16:23:20|17318.41|17238.41|17316.32|17236.32|17318.55|17238.55|17316.32|17236.32|10
1730305410000|2024-10-30 16:23:30|17315.98|17235.98|17316.38|17236.38|17316.38|17236.38|17315.98|17235.98|9
1730305420000|2024-10-30 16:23:40|17316.47|17236.47|17320.42|17240.42|17320.42|17240.42|17316.47|17236.47|9
1730305430000|2024-10-30 16:23:50|17320.49|17240.49|17321.58|17241.58|17321.58|17241.58|17320.49|17240.49|10
1730305440000|2024-10-30 16:24:00|17322.06|17242.06|17322.62|17242.62|17322.82|17242.82|17322.01|17242.01|10
1730305450000|2024-10-30 16:24:10|17323.05|17243.05|17323.78|17243.78|17324.29|17244.29|17323.05|17243.05|10
1730305460000|2024-10-30 16:24:20|17323.85|17243.85|17324.17|17244.17|17324.17|17244.17|17323.85|17243.85|9
1730305470000|2024-10-30 16:24:30|17323.7|17243.7|17323.65|17243.65|17323.86|17243.86|17323.55|17243.55|10
1730305480000|2024-10-30 16:24:40|17323.87|17243.87|17323.01|17243.01|17323.91|17243.91|17323.01|17243.01|10
1730305490000|2024-10-30 16:24:50|17322.88|17242.88|17322.76|17242.76|17323.07|17243.07|17322.6|17242.6|10
1730305500000|2024-10-30 16:25:00|17322.66|17242.66|17323.77|17243.77|17323.77|17243.77|17322.59|17242.59|10
1730305510000|2024-10-30 16:25:10|17323.26|17243.26|17324.72|17244.72|17324.84|17244.84|17323.25|17243.25|10
1730305520000|2024-10-30 16:25:20|17324.75|17244.75|17325.92|17245.92|17325.92|17245.92|17324.66|17244.66|9
1730305530000|2024-10-30 16:25:30|17325.7|17245.7|17327.24|17247.24|17327.24|17247.24|17325.7|17245.7|10
1730305540000|2024-10-30 16:25:40|17326.83|17246.83|17326.08|17246.08|17326.83|17246.83|17326.08|17246.08|10
1730305550000|2024-10-30 16:25:50|17325.9|17245.9|17323.83|17243.83|17325.9|17245.9|17323.83|17243.83|10
1730305560000|2024-10-30 16:26:00|17323.77|17243.77|17323.8|17243.8|17324.13|17244.13|17323.72|17243.72|10
1730305570000|2024-10-30 16:26:10|17324.12|17244.12|17326.09|17246.09|17326.4|17246.4|17324.12|17244.12|10
1730305580000|2024-10-30 16:26:20|17326.21|17246.21|17327.09|17247.09|17327.19|17247.19|17326.21|17246.21|10
1730305590000|2024-10-30 16:26:30|17327.3|17247.3|17327.46|17247.46|17327.51|17247.51|17326.82|17246.82|10
1730305600000|2024-10-30 16:26:40|17327.37|17247.37|17328.33|17248.33|17328.33|17248.33|17327.37|17247.37|10
1730305610000|2024-10-30 16:26:50|17328.34|17248.34|17331.08|17251.08|17331.08|17251.08|17328.34|17248.34|9
1730305620000|2024-10-30 16:27:00|17330.92|17250.92|17331.41|17251.41|17331.41|17251.41|17330.27|17250.27|10
1730305630000|2024-10-30 16:27:10|17331.75|17251.75|17331.01|17251.01|17331.75|17251.75|17331.01|17251.01|10
1730305640000|2024-10-30 16:27:20|17331.13|17251.13|17328.53|17248.53|17331.18|17251.18|17328.53|17248.53|10
1730305650000|2024-10-30 16:27:30|17327.81|17247.81|17330.16|17250.16|17330.59|17250.59|17327.81|17247.81|10
1730305660000|2024-10-30 16:27:40|17330.14|17250.14|17332.8|17252.8|17332.8|17252.8|17330.14|17250.14|10
1730305670000|2024-10-30 16:27:50|17332.92|17252.92|17334.85|17254.85|17334.85|17254.85|17332.92|17252.92|10
1730305680000|2024-10-30 16:28:00|17334.38|17254.38|17334.61|17254.61|17335.03|17255.03|17334.38|17254.38|10
1730305690000|2024-10-30 16:28:10|17334.59|17254.59|17332.4|17252.4|17334.59|17254.59|17332.39|17252.39|10
1730305700000|2024-10-30 16:28:20|17332.21|17252.21|17330|17250|17332.21|17252.21|17330|17250|10
1730305710000|2024-10-30 16:28:30|17329.28|17249.28|17331.18|17251.18|17331.18|17251.18|17329.28|17249.28|10
1730305720000|2024-10-30 16:28:40|17330.93|17250.93|17332.33|17252.33|17332.33|17252.33|17330.48|17250.48|10
1730305730000|2024-10-30 16:28:50|17333.29|17253.29|17333.59|17253.59|17333.64|17253.64|17333.29|17253.29|9
1730305740000|2024-10-30 16:29:00|17333.81|17253.81|17336.22|17256.22|17336.49|17256.49|17333.61|17253.61|10
1730305750000|2024-10-30 16:29:10|17336.28|17256.28|17341.79|17261.79|17341.79|17261.79|17336.28|17256.28|9
1730305760000|2024-10-30 16:29:20|17341.9|17261.9|17343.7|17263.7|17343.7|17263.7|17341.75|17261.75|10
1730305770000|2024-10-30 16:29:30|17344.46|17264.46|17343.82|17263.82|17344.46|17264.46|17343.5|17263.5|9
1730305780000|2024-10-30 16:29:40|17343.68|17263.68|17343.25|17263.25|17343.73|17263.73|17343.25|17263.25|10
1730305790000|2024-10-30 16:29:50|17343.2|17263.2|17343.67|17263.67|17343.67|17263.67|17343.16|17263.16|10
1730305800000|2024-10-30 16:30:00|17343.64|17263.64|17343.93|17263.93|17343.94|17263.94|17343.49|17263.49|9
1730305810000|2024-10-30 16:30:10|17343.95|17263.95|17344.65|17264.65|17344.65|17264.65|17343.81|17263.81|10
1730305820000|2024-10-30 16:30:20|17344.73|17264.73|17346.49|17266.49|17346.49|17266.49|17344.73|17264.73|9
1730305830000|2024-10-30 16:30:30|17346.68|17266.68|17345.2|17265.2|17349.01|17269.01|17345.2|17265.2|9
1730305840000|2024-10-30 16:30:40|17345.11|17265.11|17344.79|17264.79|17346.3|17266.3|17344.79|17264.79|10
1730305850000|2024-10-30 16:30:50|17345.4|17265.4|17345.56|17265.56|17347.18|17267.18|17345.29|17265.29|10
1730305860000|2024-10-30 16:31:00|17345.3|17265.3|17345.07|17265.07|17345.3|17265.3|17344.77|17264.77|10
1730305870000|2024-10-30 16:31:10|17344.92|17264.92|17343.34|17263.34|17345.17|17265.17|17340.62|17260.62|10
1730305880000|2024-10-30 16:31:20|17341.61|17261.61|17340.8|17260.8|17341.78|17261.78|17340.8|17260.8|10
1730305890000|2024-10-30 16:31:30|17340.94|17260.94|17337.8|17257.8|17340.94|17260.94|17337.8|17257.8|10
1730305900000|2024-10-30 16:31:40|17337.45|17257.45|17335.69|17255.69|17337.45|17257.45|17335.28|17255.28|10
1730305910000|2024-10-30 16:31:50|17335.83|17255.83|17336.24|17256.24|17336.24|17256.24|17335.82|17255.82|9
1730305920000|2024-10-30 16:32:00|17336.3|17256.3|17331.54|17251.54|17336.3|17256.3|17331.54|17251.54|10
1730305930000|2024-10-30 16:32:10|17332.19|17252.19|17331.41|17251.41|17333.25|17253.25|17331.34|17251.34|10
1730305940000|2024-10-30 16:32:20|17331.14|17251.14|17330.02|17250.02|17331.37|17251.37|17330.02|17250.02|10
1730305950000|2024-10-30 16:32:30|17329.71|17249.71|17330.44|17250.44|17330.44|17250.44|17328.76|17248.76|9
1730305960000|2024-10-30 16:32:40|17330.68|17250.68|17332.58|17252.58|17332.69|17252.69|17330.68|17250.68|10
1730305970000|2024-10-30 16:32:50|17333.02|17253.02|17335.89|17255.89|17335.89|17255.89|17332.99|17252.99|9
1730305980000|2024-10-30 16:33:00|17336.14|17256.14|17337.29|17257.29|17337.96|17257.96|17336.14|17256.14|10
1730305990000|2024-10-30 16:33:10|17337.31|17257.31|17334.99|17254.99|17337.35|17257.35|17334.99|17254.99|10
1730306000000|2024-10-30 16:33:20|17335.01|17255.01|17334.48|17254.48|17335.01|17255.01|17334.48|17254.48|10
1730306010000|2024-10-30 16:33:30|17334.81|17254.81|17333.66|17253.66|17334.81|17254.81|17333.61|17253.61|10
1730306020000|2024-10-30 16:33:40|17333.62|17253.62|17335.5|17255.5|17335.5|17255.5|17333.61|17253.61|9
1730306030000|2024-10-30 16:33:50|17335.6|17255.6|17335.47|17255.47|17335.94|17255.94|17335.47|17255.47|9
1730306040000|2024-10-30 16:34:00|17335.87|17255.87|17337.31|17257.31|17337.31|17257.31|17335.87|17255.87|10
1730306050000|2024-10-30 16:34:10|17337.1|17257.1|17336.96|17256.96|17337.18|17257.18|17336.62|17256.62|10
1730306060000|2024-10-30 16:34:20|17337.05|17257.05|17337.86|17257.86|17337.86|17257.86|17336.8|17256.8|10
1730306070000|2024-10-30 16:34:30|17338.06|17258.06|17339.9|17259.9|17340.13|17260.13|17337.96|17257.96|10
1730306080000|2024-10-30 16:34:40|17339.87|17259.87|17340.15|17260.15|17340.15|17260.15|17339.54|17259.54|9
1730306090000|2024-10-30 16:34:50|17340.26|17260.26|17340.69|17260.69|17340.86|17260.86|17340.26|17260.26|9
1730306100000|2024-10-30 16:35:00|17340.7|17260.7|17341.84|17261.84|17341.84|17261.84|17340.7|17260.7|10
1730306110000|2024-10-30 16:35:10|17341.85|17261.85|17344.05|17264.05|17344.12|17264.12|17341.75|17261.75|10
1730306120000|2024-10-30 16:35:20|17344.21|17264.21|17346.43|17266.43|17346.48|17266.48|17344.17|17264.17|10
1730306130000|2024-10-30 16:35:30|17346.82|17266.82|17349.24|17269.24|17349.24|17269.24|17346.82|17266.82|10
1730306140000|2024-10-30 16:35:40|17349.65|17269.65|17351.65|17271.65|17351.82|17271.82|17349.65|17269.65|10
1730306150000|2024-10-30 16:35:50|17351.84|17271.84|17352.41|17272.41|17353.07|17273.07|17351.64|17271.64|10
1730306160000|2024-10-30 16:36:00|17352.43|17272.43|17353.42|17273.42|17353.43|17273.43|17352.43|17272.43|10
1730306170000|2024-10-30 16:36:10|17353.34|17273.34|17354.57|17274.57|17354.6|17274.6|17353.29|17273.29|10
1730306180000|2024-10-30 16:36:20|17354.72|17274.72|17355.09|17275.09|17355.09|17275.09|17354.58|17274.58|9
1730306190000|2024-10-30 16:36:30|17354.57|17274.57|17353.83|17273.83|17354.6|17274.6|17353.52|17273.52|9
1730306200000|2024-10-30 16:36:40|17353.32|17273.32|17352.53|17272.53|17353.32|17273.32|17352.53|17272.53|10
1730306210000|2024-10-30 16:36:50|17352.52|17272.52|17350.94|17270.94|17352.52|17272.52|17350.94|17270.94|10
1730306220000|2024-10-30 16:37:00|17350.89|17270.89|17349.37|17269.37|17350.89|17270.89|17348.66|17268.66|10
1730306230000|2024-10-30 16:37:10|17349.61|17269.61|17351.45|17271.45|17351.45|17271.45|17349.48|17269.48|10
1730306240000|2024-10-30 16:37:20|17351.44|17271.44|17348.93|17268.93|17351.44|17271.44|17348.93|17268.93|10
1730306250000|2024-10-30 16:37:30|17348.78|17268.78|17348.22|17268.22|17348.88|17268.88|17348.21|17268.21|10
1730306260000|2024-10-30 16:37:40|17348.18|17268.18|17346.36|17266.36|17348.18|17268.18|17346.36|17266.36|10
1730306270000|2024-10-30 16:37:50|17346.42|17266.42|17347.79|17267.79|17347.86|17267.86|17346.29|17266.29|10
1730306280000|2024-10-30 16:38:00|17347.91|17267.91|17350.03|17270.03|17350.03|17270.03|17347.91|17267.91|10
1730306290000|2024-10-30 16:38:10|17350.3|17270.3|17353.06|17273.06|17353.06|17273.06|17350.3|17270.3|10
1730306300000|2024-10-30 16:38:20|17352.97|17272.97|17351.44|17271.44|17352.97|17272.97|17351.44|17271.44|10
1730306310000|2024-10-30 16:38:30|17351.37|17271.37|17348.59|17268.59|17351.37|17271.37|17348.56|17268.56|10
1730306320000|2024-10-30 16:38:40|17348.65|17268.65|17349.77|17269.77|17349.77|17269.77|17348.61|17268.61|10
1730306330000|2024-10-30 16:38:50|17350.46|17270.46|17348.46|17268.46|17351.22|17271.22|17348.27|17268.27|10
1730306340000|2024-10-30 16:39:00|17348.65|17268.65|17356.16|17276.16|17356.16|17276.16|17348.65|17268.65|10
1730306350000|2024-10-30 16:39:10|17356.43|17276.43|17365.97|17285.97|17365.97|17285.97|17356.43|17276.43|10
1730306360000|2024-10-30 16:39:20|17366.75|17286.75|17373.52|17293.52|17373.67|17293.67|17366.75|17286.75|10
1730306370000|2024-10-30 16:39:30|17373.55|17293.55|17377.77|17297.77|17378.46|17298.46|17373.55|17293.55|10
1730306380000|2024-10-30 16:39:40|17377.46|17297.46|17380.26|17300.26|17380.63|17300.63|17377.46|17297.46|10
1730306390000|2024-10-30 16:39:50|17380.08|17300.08|17381.5|17301.5|17381.5|17301.5|17380.06|17300.06|10
1730306400000|2024-10-30 16:40:00|17381.44|17301.44|17383.2|17303.2|17383.2|17303.2|17381.1|17301.1|10
1730306410000|2024-10-30 16:40:10|17383.67|17303.67|17388.35|17308.35|17388.35|17308.35|17383.67|17303.67|10
1730306420000|2024-10-30 16:40:20|17388.42|17308.42|17387.64|17307.64|17388.42|17308.42|17387.48|17307.48|10
1730306430000|2024-10-30 16:40:30|17387.52|17307.52|17385.26|17305.26|17387.52|17307.52|17385.03|17305.03|10
1730306440000|2024-10-30 16:40:40|17385|17305|17383.97|17303.97|17385|17305|17383.97|17303.97|10
1730306450000|2024-10-30 16:40:50|17383.98|17303.98|17384.07|17304.07|17384.25|17304.25|17383.69|17303.69|10
1730306460000|2024-10-30 16:41:00|17385.82|17305.82|17383.96|17303.96|17385.88|17305.88|17383.96|17303.96|10
1730306470000|2024-10-30 16:41:10|17384.09|17304.09|17380.14|17300.14|17384.88|17304.88|17380.14|17300.14|10
1730306480000|2024-10-30 16:41:20|17379.92|17299.92|17377.81|17297.81|17379.92|17299.92|17377.81|17297.81|10
1730306490000|2024-10-30 16:41:30|17377.98|17297.98|17380.14|17300.14|17380.29|17300.29|17377.98|17297.98|10
1730306500000|2024-10-30 16:41:40|17380.54|17300.54|17384.61|17304.61|17384.61|17304.61|17380.23|17300.23|10
1730306510000|2024-10-30 16:41:50|17384.44|17304.44|17383.12|17303.12|17384.44|17304.44|17383.12|17303.12|9
1730306520000|2024-10-30 16:42:00|17382.36|17302.36|17381.19|17301.19|17382.36|17302.36|17381.19|17301.19|10
1730306530000|2024-10-30 16:42:10|17381.18|17301.18|17380.31|17300.31|17381.18|17301.18|17380.31|17300.31|10
1730306540000|2024-10-30 16:42:20|17380.25|17300.25|17378.5|17298.5|17380.25|17300.25|17378.5|17298.5|10
1730306550000|2024-10-30 16:42:30|17378.94|17298.94|17377.98|17297.98|17379.28|17299.28|17377.98|17297.98|10
1730306560000|2024-10-30 16:42:40|17377.89|17297.89|17375.46|17295.46|17377.89|17297.89|17375.46|17295.46|10
1730306570000|2024-10-30 16:42:50|17375.14|17295.14|17374.81|17294.81|17375.25|17295.25|17374.11|17294.11|10
1730306580000|2024-10-30 16:43:00|17375.11|17295.11|17376.73|17296.73|17376.73|17296.73|17375.11|17295.11|10
1730306590000|2024-10-30 16:43:10|17376.92|17296.92|17377.78|17297.78|17377.9|17297.9|17376.8|17296.8|10
1730306600000|2024-10-30 16:43:20|17378.14|17298.14|17376.92|17296.92|17378.14|17298.14|17376.92|17296.92|10
1730306610000|2024-10-30 16:43:30|17376.83|17296.83|17378.09|17298.09|17378.09|17298.09|17376.83|17296.83|10
1730306620000|2024-10-30 16:43:40|17378.23|17298.23|17377.81|17297.81|17378.73|17298.73|17377.81|17297.81|10
1730306630000|2024-10-30 16:43:50|17377.84|17297.84|17375.05|17295.05|17377.84|17297.84|17375.05|17295.05|10
1730306640000|2024-10-30 16:44:00|17374.7|17294.7|17373.87|17293.87|17375.56|17295.56|17373.87|17293.87|10
1730306650000|2024-10-30 16:44:10|17374.46|17294.46|17366.3|17286.3|17374.46|17294.46|17366.3|17286.3|10
1730306660000|2024-10-30 16:44:20|17366.4|17286.4|17364.73|17284.73|17366.56|17286.56|17364.72|17284.72|10
1730306670000|2024-10-30 16:44:30|17363.97|17283.97|17363.54|17283.54|17363.99|17283.99|17363.54|17283.54|10
1730306680000|2024-10-30 16:44:40|17363.12|17283.12|17362.16|17282.16|17363.12|17283.12|17362.16|17282.16|10
1730306690000|2024-10-30 16:44:50|17362.3|17282.3|17362.7|17282.7|17362.95|17282.95|17361.73|17281.73|10
1730306700000|2024-10-30 16:45:00|17362.55|17282.55|17364.56|17284.56|17364.56|17284.56|17362.49|17282.49|10
1730306710000|2024-10-30 16:45:10|17365.12|17285.12|17362.99|17282.99|17365.43|17285.43|17362.99|17282.99|10
1730306720000|2024-10-30 16:45:20|17362.62|17282.62|17362.86|17282.86|17363.12|17283.12|17362.34|17282.34|10
1730306730000|2024-10-30 16:45:30|17363.01|17283.01|17363|17283|17363.67|17283.67|17363|17283|10
1730306740000|2024-10-30 16:45:40|17362.43|17282.43|17362.09|17282.09|17362.43|17282.43|17362.09|17282.09|10
1730306750000|2024-10-30 16:45:50|17364.66|17284.66|17362.68|17282.68|17365.15|17285.15|17362.56|17282.56|10
1730306760000|2024-10-30 16:46:00|17362.98|17282.98|17361.13|17281.13|17363.03|17283.03|17361.08|17281.08|10
1730306770000|2024-10-30 16:46:10|17361.17|17281.17|17360.7|17280.7|17361.25|17281.25|17360.21|17280.21|10
1730306780000|2024-10-30 16:46:20|17361.13|17281.13|17361.47|17281.47|17361.86|17281.86|17360.84|17280.84|10
1730306790000|2024-10-30 16:46:30|17361.46|17281.46|17366.77|17286.77|17367.16|17287.16|17361.46|17281.46|10
1730306800000|2024-10-30 16:46:40|17367.64|17287.64|17370.42|17290.42|17370.42|17290.42|17367.64|17287.64|10
1730306810000|2024-10-30 16:46:50|17370.46|17290.46|17369.86|17289.86|17370.46|17290.46|17369.86|17289.86|10
1730306820000|2024-10-30 16:47:00|17369.92|17289.92|17369.99|17289.99|17369.99|17289.99|17368.51|17288.51|10
1730306830000|2024-10-30 16:47:10|17370.16|17290.16|17371.19|17291.19|17371.19|17291.19|17370.16|17290.16|10
1730306840000|2024-10-30 16:47:20|17371.33|17291.33|17370.9|17290.9|17372.33|17292.33|17370.9|17290.9|10
1730306850000|2024-10-30 16:47:30|17370.74|17290.74|17373.35|17293.35|17373.35|17293.35|17370.31|17290.31|10
1730306860000|2024-10-30 16:47:40|17373.72|17293.72|17377.43|17297.43|17377.43|17297.43|17373.72|17293.72|10
1730306870000|2024-10-30 16:47:50|17377.55|17297.55|17377.6|17297.6|17377.89|17297.89|17377.54|17297.54|10
1730306880000|2024-10-30 16:48:00|17377.71|17297.71|17378.92|17298.92|17378.92|17298.92|17377.69|17297.69|10
1730306890000|2024-10-30 16:48:10|17378.95|17298.95|17378.11|17298.11|17379.2|17299.2|17378.11|17298.11|10
1730306900000|2024-10-30 16:48:20|17378.22|17298.22|17376.23|17296.23|17378.22|17298.22|17376.23|17296.23|9
1730306910000|2024-10-30 16:48:30|17376.18|17296.18|17378.04|17298.04|17378.15|17298.15|17376.18|17296.18|10
1730306920000|2024-10-30 16:48:40|17377.63|17297.63|17377.45|17297.45|17377.63|17297.63|17377.23|17297.23|9
1730306930000|2024-10-30 16:48:50|17378.32|17298.32|17378.24|17298.24|17379.21|17299.21|17378.24|17298.24|10
1730306940000|2024-10-30 16:49:00|17378.2|17298.2|17376.76|17296.76|17378.88|17298.88|17376.76|17296.76|10
1730306950000|2024-10-30 16:49:10|17376.86|17296.86|17378.14|17298.14|17378.56|17298.56|17376.8|17296.8|10
1730306960000|2024-10-30 16:49:20|17378.2|17298.2|17382.26|17302.26|17382.26|17302.26|17378.15|17298.15|10
1730306970000|2024-10-30 16:49:30|17382.98|17302.98|17385.91|17305.91|17385.91|17305.91|17382.84|17302.84|10
1730306980000|2024-10-30 16:49:40|17387.32|17307.32|17390.14|17310.14|17390.14|17310.14|17387.32|17307.32|10
1730306990000|2024-10-30 16:49:50|17390.55|17310.55|17389.18|17309.18|17390.94|17310.94|17389.18|17309.18|10
1730307000000|2024-10-30 16:50:00|17389.24|17309.24|17389.43|17309.43|17389.61|17309.61|17388.69|17308.69|9
1730307010000|2024-10-30 16:50:10|17390.8|17310.8|17390.13|17310.13|17391.59|17311.59|17390.13|17310.13|10
1730307020000|2024-10-30 16:50:20|17389.96|17309.96|17388.74|17308.74|17390.65|17310.65|17388.68|17308.68|10
1730307030000|2024-10-30 16:50:30|17388.71|17308.71|17392.39|17312.39|17392.39|17312.39|17388.71|17308.71|10
1730307040000|2024-10-30 16:50:40|17392.47|17312.47|17390.92|17310.92|17392.47|17312.47|17390.86|17310.86|10
1730307050000|2024-10-30 16:50:50|17391.19|17311.19|17390.68|17310.68|17391.26|17311.26|17390.68|17310.68|9
1730307060000|2024-10-30 16:51:00|17390.72|17310.72|17392.16|17312.16|17392.16|17312.16|17390.62|17310.62|10
1730307070000|2024-10-30 16:51:10|17392.17|17312.17|17391.39|17311.39|17392.17|17312.17|17390.64|17310.64|10
1730307080000|2024-10-30 16:51:20|17391.44|17311.44|17390.39|17310.39|17391.8|17311.8|17389.87|17309.87|10
1730307090000|2024-10-30 16:51:30|17390.69|17310.69|17387.66|17307.66|17391.53|17311.53|17387.66|17307.66|10
1730307100000|2024-10-30 16:51:40|17387.25|17307.25|17386.91|17306.91|17387.25|17307.25|17386.65|17306.65|9
1730307110000|2024-10-30 16:51:50|17386.82|17306.82|17388.81|17308.81|17388.81|17308.81|17386.44|17306.44|9
1730307120000|2024-10-30 16:52:00|17389.07|17309.07|17388.14|17308.14|17389.82|17309.82|17388.14|17308.14|10
1730307130000|2024-10-30 16:52:10|17388.51|17308.51|17389.4|17309.4|17389.4|17309.4|17388.39|17308.39|10
1730307140000|2024-10-30 16:52:20|17389.52|17309.52|17388.61|17308.61|17389.55|17309.55|17388.13|17308.13|10
1730307150000|2024-10-30 16:52:30|17387.87|17307.87|17386.34|17306.34|17387.99|17307.99|17386.34|17306.34|10
1730307160000|2024-10-30 16:52:40|17386.03|17306.03|17381.12|17301.12|17386.03|17306.03|17381.08|17301.08|9
1730307170000|2024-10-30 16:52:50|17380.25|17300.25|17383.17|17303.17|17383.17|17303.17|17380.16|17300.16|10
1730307180000|2024-10-30 16:53:00|17382.89|17302.89|17384.04|17304.04|17384.04|17304.04|17382.89|17302.89|10
1730307190000|2024-10-30 16:53:10|17384.72|17304.72|17387.23|17307.23|17387.45|17307.45|17384.72|17304.72|9
1730307200000|2024-10-30 16:53:20|17387.38|17307.38|17385.43|17305.43|17387.69|17307.69|17385.31|17305.31|10
1730307210000|2024-10-30 16:53:30|17385.42|17305.42|17385.29|17305.29|17387.2|17307.2|17385.29|17305.29|10
1730307220000|2024-10-30 16:53:40|17385.27|17305.27|17384.09|17304.09|17385.31|17305.31|17384.09|17304.09|10
1730307230000|2024-10-30 16:53:50|17384.99|17304.99|17385.31|17305.31|17385.31|17305.31|17384.91|17304.91|9
1730307240000|2024-10-30 16:54:00|17385.22|17305.22|17385.57|17305.57|17385.97|17305.97|17384.1|17304.1|10
1730307250000|2024-10-30 16:54:10|17385.53|17305.53|17384.57|17304.57|17385.53|17305.53|17384.25|17304.25|10
1730307260000|2024-10-30 16:54:20|17384.53|17304.53|17385.65|17305.65|17385.77|17305.77|17384.53|17304.53|9
1730307270000|2024-10-30 16:54:30|17385.67|17305.67|17389.03|17309.03|17389.03|17309.03|17385.67|17305.67|10
1730307280000|2024-10-30 16:54:40|17389.2|17309.2|17390.4|17310.4|17390.99|17310.99|17389.2|17309.2|10
1730307290000|2024-10-30 16:54:50|17390.06|17310.06|17389.51|17309.51|17391.17|17311.17|17389.51|17309.51|10
1730307300000|2024-10-30 16:55:00|17389.8|17309.8|17390.41|17310.41|17390.41|17310.41|17388.45|17308.45|10
1730307310000|2024-10-30 16:55:10|17390.54|17310.54|17388.43|17308.43|17390.72|17310.72|17388.43|17308.43|10
1730307320000|2024-10-30 16:55:20|17388.55|17308.55|17387.97|17307.97|17388.55|17308.55|17387.97|17307.97|9
1730307330000|2024-10-30 16:55:30|17388.06|17308.06|17386.7|17306.7|17388.06|17308.06|17386.48|17306.48|10
1730307340000|2024-10-30 16:55:40|17386.61|17306.61|17385.21|17305.21|17386.61|17306.61|17385.09|17305.09|9
1730307350000|2024-10-30 16:55:50|17385.18|17305.18|17383.83|17303.83|17385.18|17305.18|17383.75|17303.75|10
1730307360000|2024-10-30 16:56:00|17383.24|17303.24|17386.96|17306.96|17386.96|17306.96|17383.21|17303.21|10
1730307370000|2024-10-30 16:56:10|17387.45|17307.45|17389.79|17309.79|17389.79|17309.79|17387.45|17307.45|9
1730307380000|2024-10-30 16:56:20|17390.06|17310.06|17388.8|17308.8|17390.66|17310.66|17388.8|17308.8|10
1730307390000|2024-10-30 16:56:30|17388.26|17308.26|17387.37|17307.37|17388.26|17308.26|17385.87|17305.87|10
1730307400000|2024-10-30 16:56:40|17386.63|17306.63|17386.8|17306.8|17387.83|17307.83|17386.49|17306.49|10
1730307410000|2024-10-30 16:56:50|17386.72|17306.72|17388.8|17308.8|17388.8|17308.8|17386.72|17306.72|10
1730307420000|2024-10-30 16:57:00|17389.29|17309.29|17390.92|17310.92|17390.92|17310.92|17388.94|17308.94|10
1730307430000|2024-10-30 16:57:10|17391.06|17311.06|17389.29|17309.29|17391.4|17311.4|17389.29|17309.29|10
1730307440000|2024-10-30 16:57:20|17388.54|17308.54|17392.87|17312.87|17392.87|17312.87|17388.54|17308.54|10
1730307450000|2024-10-30 16:57:30|17393.06|17313.06|17395.04|17315.04|17395.98|17315.98|17393.01|17313.01|10
1730307460000|2024-10-30 16:57:40|17395.25|17315.25|17392.49|17312.49|17395.25|17315.25|17392.49|17312.49|10
1730307470000|2024-10-30 16:57:50|17392.22|17312.22|17391.91|17311.91|17392.33|17312.33|17391.61|17311.61|9
1730307480000|2024-10-30 16:58:00|17391.22|17311.22|17389.44|17309.44|17391.22|17311.22|17389.44|17309.44|10
1730307490000|2024-10-30 16:58:10|17389.23|17309.23|17391.39|17311.39|17391.39|17311.39|17389.23|17309.23|10
1730307500000|2024-10-30 16:58:20|17391.59|17311.59|17389.95|17309.95|17392.05|17312.05|17389.95|17309.95|10
1730307510000|2024-10-30 16:58:30|17389.78|17309.78|17389.56|17309.56|17389.78|17309.78|17388.85|17308.85|10
1730307520000|2024-10-30 16:58:40|17389.62|17309.62|17389.88|17309.88|17389.99|17309.99|17389.24|17309.24|10
1730307530000|2024-10-30 16:58:50|17390.2|17310.2|17388.89|17308.89|17390.2|17310.2|17388.89|17308.89|10
1730307540000|2024-10-30 16:59:00|17388.88|17308.88|17390.28|17310.28|17390.28|17310.28|17387.52|17307.52|10
1730307550000|2024-10-30 16:59:10|17390.8|17310.8|17391.42|17311.42|17391.46|17311.46|17390.8|17310.8|10
1730307560000|2024-10-30 16:59:20|17390.13|17310.13|17391.21|17311.21|17391.21|17311.21|17389.09|17309.09|10
1730307570000|2024-10-30 16:59:30|17391.36|17311.36|17391.66|17311.66|17391.99|17311.99|17391.36|17311.36|10
1730307580000|2024-10-30 16:59:40|17391.73|17311.73|17390.47|17310.47|17391.89|17311.89|17390.47|17310.47|9
1730307590000|2024-10-30 16:59:50|17390.23|17310.23|17386.08|17306.08|17390.23|17310.23|17386.08|17306.08|10
1730307600000|2024-10-30 17:00:00|17385.13|17305.13|17379.71|17299.71|17385.13|17305.13|17379.27|17299.27|10
1730307610000|2024-10-30 17:00:10|17379.77|17299.77|17374.71|17294.71|17379.77|17299.77|17374.71|17294.71|9
1730307620000|2024-10-30 17:00:20|17374.54|17294.54|17375.66|17295.66|17375.66|17295.66|17374.42|17294.42|10
1730307630000|2024-10-30 17:00:30|17376.13|17296.13|17377.1|17297.1|17377.1|17297.1|17376.13|17296.13|9
1730307640000|2024-10-30 17:00:40|17377.65|17297.65|17376.05|17296.05|17377.65|17297.65|17376.05|17296.05|10
1730307650000|2024-10-30 17:00:50|17375.91|17295.91|17376.57|17296.57|17377.89|17297.89|17375.5|17295.5|9
1730307660000|2024-10-30 17:01:00|17376.23|17296.23|17371.15|17291.15|17376.23|17296.23|17371.15|17291.15|10
1730307670000|2024-10-30 17:01:10|17370.81|17290.81|17368.39|17288.39|17370.81|17290.81|17368.27|17288.27|10
1730307680000|2024-10-30 17:01:20|17367.58|17287.58|17365.04|17285.04|17367.58|17287.58|17364.98|17284.98|10
1730307690000|2024-10-30 17:01:30|17364.12|17284.12|17360.72|17280.72|17364.22|17284.22|17360.72|17280.72|9
1730307700000|2024-10-30 17:01:40|17360.31|17280.31|17361.89|17281.89|17361.89|17281.89|17360.31|17280.31|9
1730307710000|2024-10-30 17:01:50|17361.79|17281.79|17361.95|17281.95|17361.97|17281.97|17361.11|17281.11|10
1730307720000|2024-10-30 17:02:00|17361.82|17281.82|17361.19|17281.19|17362.49|17282.49|17361.19|17281.19|10
1730307730000|2024-10-30 17:02:10|17361.67|17281.67|17360.11|17280.11|17361.67|17281.67|17360.11|17280.11|10
1730307740000|2024-10-30 17:02:20|17359.84|17279.84|17359.48|17279.48|17359.97|17279.97|17359.48|17279.48|10
1730307750000|2024-10-30 17:02:30|17359.64|17279.64|17359.4|17279.4|17359.64|17279.64|17359.03|17279.03|9
1730307760000|2024-10-30 17:02:40|17359.54|17279.54|17359.72|17279.72|17359.78|17279.78|17359.34|17279.34|10
1730307770000|2024-10-30 17:02:50|17359.67|17279.67|17359.37|17279.37|17360.44|17280.44|17359.37|17279.37|9
1730307780000|2024-10-30 17:03:00|17359.11|17279.11|17355.65|17275.65|17359.37|17279.37|17355.65|17275.65|9
1730307790000|2024-10-30 17:03:10|17355.53|17275.53|17355.13|17275.13|17355.53|17275.53|17355.12|17275.12|9
1730307800000|2024-10-30 17:03:20|17355.02|17275.02|17353.94|17273.94|17355.02|17275.02|17353.94|17273.94|10
1730307810000|2024-10-30 17:03:30|17353.7|17273.7|17353.09|17273.09|17353.83|17273.83|17353.03|17273.03|8
1730307820000|2024-10-30 17:03:40|17353.38|17273.38|17352.86|17272.86|17353.41|17273.41|17352.54|17272.54|9
1730307830000|2024-10-30 17:03:50|17352.51|17272.51|17351.34|17271.34|17352.51|17272.51|17351.34|17271.34|9
1730307840000|2024-10-30 17:04:00|17351.14|17271.14|17350.78|17270.78|17351.44|17271.44|17350.78|17270.78|10
1730307850000|2024-10-30 17:04:10|17350.61|17270.61|17350.92|17270.92|17350.92|17270.92|17349.89|17269.89|10
1730307860000|2024-10-30 17:04:20|17350.82|17270.82|17352.2|17272.2|17352.26|17272.26|17350.43|17270.43|10
1730307870000|2024-10-30 17:04:30|17351.77|17271.77|17349.63|17269.63|17351.77|17271.77|17349.63|17269.63|10
1730307880000|2024-10-30 17:04:40|17349.39|17269.39|17348.32|17268.32|17349.39|17269.39|17348.32|17268.32|10
1730307890000|2024-10-30 17:04:50|17348.06|17268.06|17349.57|17269.57|17349.57|17269.57|17348.06|17268.06|9
1730307900000|2024-10-30 17:05:00|17349.46|17269.46|17349.64|17269.64|17349.72|17269.72|17349.46|17269.46|9
1730307910000|2024-10-30 17:05:10|17349.74|17269.74|17351.32|17271.32|17351.72|17271.72|17349.74|17269.74|10
1730307920000|2024-10-30 17:05:20|17351.14|17271.14|17350.87|17270.87|17351.23|17271.23|17350.87|17270.87|10
1730307930000|2024-10-30 17:05:30|17350.9|17270.9|17352.81|17272.81|17352.81|17272.81|17350.9|17270.9|9
1730307940000|2024-10-30 17:05:40|17352.8|17272.8|17352.76|17272.76|17352.89|17272.89|17352.26|17272.26|10
1730307950000|2024-10-30 17:05:50|17352.81|17272.81|17350.72|17270.72|17352.9|17272.9|17350.72|17270.72|9
1730307960000|2024-10-30 17:06:00|17350.87|17270.87|17348.63|17268.63|17350.87|17270.87|17348.63|17268.63|10
1730307970000|2024-10-30 17:06:10|17348.6|17268.6|17346.19|17266.19|17348.6|17268.6|17346.19|17266.19|10
1730307980000|2024-10-30 17:06:20|17345.53|17265.53|17345.28|17265.28|17345.53|17265.53|17344.22|17264.22|9
1730307990000|2024-10-30 17:06:30|17345.45|17265.45|17345.78|17265.78|17346.17|17266.17|17345.08|17265.08|8
1730308000000|2024-10-30 17:06:40|17345.69|17265.69|17344.7|17264.7|17345.69|17265.69|17344.7|17264.7|9
1730308010000|2024-10-30 17:06:50|17344.51|17264.51|17342.26|17262.26|17344.57|17264.57|17342.12|17262.12|10
1730308020000|2024-10-30 17:07:00|17342.32|17262.32|17341.91|17261.91|17342.38|17262.38|17341.91|17261.91|10
1730308030000|2024-10-30 17:07:10|17341.73|17261.73|17337.3|17257.3|17341.73|17261.73|17337.14|17257.14|10
1730308040000|2024-10-30 17:07:20|17337.32|17257.32|17335.04|17255.04|17337.34|17257.34|17335.04|17255.04|10
1730308050000|2024-10-30 17:07:30|17335.02|17255.02|17335.19|17255.19|17335.42|17255.42|17334.62|17254.62|10
1730308060000|2024-10-30 17:07:40|17335.15|17255.15|17334.21|17254.21|17335.46|17255.46|17334.21|17254.21|9
1730308070000|2024-10-30 17:07:50|17334.36|17254.36|17334.83|17254.83|17334.94|17254.94|17334.36|17254.36|9
1730308080000|2024-10-30 17:08:00|17335.11|17255.11|17334.94|17254.94|17335.98|17255.98|17334.94|17254.94|9
1730308090000|2024-10-30 17:08:10|17334.78|17254.78|17333.38|17253.38|17334.78|17254.78|17333.38|17253.38|10
1730308100000|2024-10-30 17:08:20|17332.63|17252.63|17332.48|17252.48|17332.63|17252.63|17332.17|17252.17|10
1730308110000|2024-10-30 17:08:30|17332.71|17252.71|17332.27|17252.27|17333.17|17253.17|17332.27|17252.27|10
1730308120000|2024-10-30 17:08:40|17332.2|17252.2|17329.53|17249.53|17332.2|17252.2|17329.53|17249.53|10
1730308130000|2024-10-30 17:08:50|17328.86|17248.86|17326.93|17246.93|17328.86|17248.86|17326.93|17246.93|10
1730308140000|2024-10-30 17:09:00|17326.69|17246.69|17326.65|17246.65|17326.69|17246.69|17326.24|17246.24|8
1730308150000|2024-10-30 17:09:10|17326.7|17246.7|17325.84|17245.84|17326.72|17246.72|17325.19|17245.19|10
1730308160000|2024-10-30 17:09:20|17325.68|17245.68|17327.79|17247.79|17327.81|17247.81|17325.68|17245.68|10
1730308170000|2024-10-30 17:09:30|17327.88|17247.88|17326.96|17246.96|17327.96|17247.96|17326.96|17246.96|10
1730308180000|2024-10-30 17:09:40|17326.49|17246.49|17324.88|17244.88|17326.49|17246.49|17324.88|17244.88|10
1730308190000|2024-10-30 17:09:50|17325.17|17245.17|17325.34|17245.34|17325.34|17245.34|17324.99|17244.99|10
1730308200000|2024-10-30 17:10:00|17325.33|17245.33|17325.72|17245.72|17325.72|17245.72|17325.1|17245.1|10
1730308210000|2024-10-30 17:10:10|17326.34|17246.34|17328.02|17248.02|17328.02|17248.02|17326.31|17246.31|10
1730308220000|2024-10-30 17:10:20|17327.8|17247.8|17327.15|17247.15|17327.92|17247.92|17326.87|17246.87|10
1730308230000|2024-10-30 17:10:30|17327.44|17247.44|17327.62|17247.62|17327.92|17247.92|17327.21|17247.21|9
1730308240000|2024-10-30 17:10:40|17327.75|17247.75|17326.81|17246.81|17328.01|17248.01|17326.24|17246.24|10
1730308250000|2024-10-30 17:10:50|17326.63|17246.63|17326.17|17246.17|17327.36|17247.36|17326.17|17246.17|9
1730308260000|2024-10-30 17:11:00|17325.47|17245.47|17326.58|17246.58|17326.58|17246.58|17325.2|17245.2|10
1730308270000|2024-10-30 17:11:10|17326.84|17246.84|17327.49|17247.49|17327.49|17247.49|17326.84|17246.84|10
1730308280000|2024-10-30 17:11:20|17327.68|17247.68|17329.26|17249.26|17329.26|17249.26|17327.68|17247.68|10
1730308290000|2024-10-30 17:11:30|17329.06|17249.06|17328.8|17248.8|17329.06|17249.06|17328.57|17248.57|10
1730308300000|2024-10-30 17:11:40|17328.19|17248.19|17327.96|17247.96|17328.29|17248.29|17327.75|17247.75|8
1730308310000|2024-10-30 17:11:50|17328.03|17248.03|17328.39|17248.39|17328.39|17248.39|17327.52|17247.52|10
1730308320000|2024-10-30 17:12:00|17328.59|17248.59|17328.33|17248.33|17328.64|17248.64|17328.33|17248.33|9
1730308330000|2024-10-30 17:12:10|17327.96|17247.96|17326.56|17246.56|17327.96|17247.96|17326.42|17246.42|10
1730308340000|2024-10-30 17:12:20|17326.35|17246.35|17323.93|17243.93|17326.35|17246.35|17323.93|17243.93|10
1730308350000|2024-10-30 17:12:30|17322.76|17242.76|17324.07|17244.07|17324.07|17244.07|17322.12|17242.12|10
1730308360000|2024-10-30 17:12:40|17323.53|17243.53|17322.66|17242.66|17323.9|17243.9|17321.67|17241.67|9
1730308370000|2024-10-30 17:12:50|17322.93|17242.93|17322.52|17242.52|17322.93|17242.93|17322.43|17242.43|10
1730308380000|2024-10-30 17:13:00|17322.34|17242.34|17323|17243|17323|17243|17322.34|17242.34|9
1730308390000|2024-10-30 17:13:10|17322.89|17242.89|17322.89|17242.89|17323.35|17243.35|17322.89|17242.89|10
1730308400000|2024-10-30 17:13:20|17322.91|17242.91|17322.95|17242.95|17323.17|17243.17|17322.62|17242.62|10
1730308410000|2024-10-30 17:13:30|17322.79|17242.79|17322.34|17242.34|17323.02|17243.02|17322.26|17242.26|9
1730308420000|2024-10-30 17:13:40|17322.35|17242.35|17323.53|17243.53|17323.53|17243.53|17322.29|17242.29|10
1730308430000|2024-10-30 17:13:50|17324.51|17244.51|17325.99|17245.99|17326.34|17246.34|17324.51|17244.51|10
1730308440000|2024-10-30 17:14:00|17325.98|17245.98|17325.76|17245.76|17326.02|17246.02|17325.65|17245.65|9
1730308450000|2024-10-30 17:14:10|17325.88|17245.88|17325.75|17245.75|17325.94|17245.94|17325.74|17245.74|8
1730308460000|2024-10-30 17:14:20|17325.98|17245.98|17327.02|17247.02|17327.04|17247.04|17325.81|17245.81|10
1730308470000|2024-10-30 17:14:30|17327.04|17247.04|17327.28|17247.28|17327.28|17247.28|17327|17247|8
1730308480000|2024-10-30 17:14:40|17327.77|17247.77|17328.34|17248.34|17328.6|17248.6|17327.77|17247.77|10
1730308490000|2024-10-30 17:14:50|17328.3|17248.3|17327.84|17247.84|17328.39|17248.39|17327.84|17247.84|10
1730308500000|2024-10-30 17:15:00|17328.1|17248.1|17328.5|17248.5|17328.75|17248.75|17327.88|17247.88|9
1730308510000|2024-10-30 17:15:10|17328.51|17248.51|17329.42|17249.42|17329.45|17249.45|17328.4|17248.4|10
1730308520000|2024-10-30 17:15:20|17329.35|17249.35|17330.59|17250.59|17330.59|17250.59|17328.4|17248.4|10
1730308530000|2024-10-30 17:15:30|17330.63|17250.63|17329.41|17249.41|17330.63|17250.63|17329.32|17249.32|10
1730308540000|2024-10-30 17:15:40|17329.47|17249.47|17329.68|17249.68|17329.83|17249.83|17329.41|17249.41|10
1730308550000|2024-10-30 17:15:50|17329.63|17249.63|17330.26|17250.26|17330.7|17250.7|17329.56|17249.56|9
1730308560000|2024-10-30 17:16:00|17330.59|17250.59|17331.87|17251.87|17331.87|17251.87|17330.59|17250.59|9
1730308570000|2024-10-30 17:16:10|17331.95|17251.95|17342.54|17262.54|17342.54|17262.54|17331.95|17251.95|10
1730308580000|2024-10-30 17:16:20|17342.38|17262.38|17344.29|17264.29|17344.29|17264.29|17342.38|17262.38|10
1730308590000|2024-10-30 17:16:30|17344.33|17264.33|17343.98|17263.98|17344.33|17264.33|17343.74|17263.74|9
1730308600000|2024-10-30 17:16:40|17344.15|17264.15|17343.31|17263.31|17344.15|17264.15|17343.17|17263.17|9
1730308610000|2024-10-30 17:16:50|17343.29|17263.29|17341.67|17261.67|17343.39|17263.39|17341.67|17261.67|10
1730308620000|2024-10-30 17:17:00|17341.25|17261.25|17340.58|17260.58|17341.25|17261.25|17340.58|17260.58|10
1730308630000|2024-10-30 17:17:10|17340.37|17260.37|17339.52|17259.52|17340.44|17260.44|17338.32|17258.32|9
1730308640000|2024-10-30 17:17:20|17339.59|17259.59|17341.5|17261.5|17341.5|17261.5|17339.59|17259.59|10
1730308650000|2024-10-30 17:17:30|17341.42|17261.42|17342.68|17262.68|17342.84|17262.84|17341.42|17261.42|10
1730308660000|2024-10-30 17:17:40|17343.36|17263.36|17342.2|17262.2|17343.36|17263.36|17342.2|17262.2|10
1730308670000|2024-10-30 17:17:50|17342.02|17262.02|17341.17|17261.17|17342.1|17262.1|17341.06|17261.06|10
1730308680000|2024-10-30 17:18:00|17341.14|17261.14|17341.58|17261.58|17341.58|17261.58|17341.14|17261.14|9
1730308690000|2024-10-30 17:18:10|17341.54|17261.54|17339.57|17259.57|17341.59|17261.59|17339.57|17259.57|10
1730308700000|2024-10-30 17:18:20|17339.41|17259.41|17337.89|17257.89|17339.46|17259.46|17337.89|17257.89|10
1730308710000|2024-10-30 17:18:30|17337.72|17257.72|17337.15|17257.15|17337.72|17257.72|17336.95|17256.95|10
1730308720000|2024-10-30 17:18:40|17337.35|17257.35|17337.8|17257.8|17338.09|17258.09|17337.09|17257.09|9
1730308730000|2024-10-30 17:18:50|17337.65|17257.65|17336.86|17256.86|17337.65|17257.65|17336.78|17256.78|10
1730308740000|2024-10-30 17:19:00|17337.08|17257.08|17335.62|17255.62|17337.08|17257.08|17335.52|17255.52|10
1730308750000|2024-10-30 17:19:10|17335.94|17255.94|17335.37|17255.37|17336.21|17256.21|17335.37|17255.37|10
1730308760000|2024-10-30 17:19:20|17335.04|17255.04|17334.35|17254.35|17335.04|17255.04|17334.04|17254.04|10
1730308770000|2024-10-30 17:19:30|17334.26|17254.26|17334.95|17254.95|17334.96|17254.96|17334.26|17254.26|9
1730308780000|2024-10-30 17:19:40|17334.55|17254.55|17333.45|17253.45|17334.55|17254.55|17333.45|17253.45|8
1730308790000|2024-10-30 17:19:50|17333.03|17253.03|17330.75|17250.75|17333.11|17253.11|17330.75|17250.75|10
1730308800000|2024-10-30 17:20:00|17331.05|17251.05|17331.16|17251.16|17331.28|17251.28|17331.05|17251.05|10
1730308810000|2024-10-30 17:20:10|17331.1|17251.1|17330.66|17250.66|17331.1|17251.1|17330.5|17250.5|9
1730308820000|2024-10-30 17:20:20|17330.32|17250.32|17333.02|17253.02|17333.02|17253.02|17330.32|17250.32|10
1730308830000|2024-10-30 17:20:30|17333.62|17253.62|17341.17|17261.17|17341.17|17261.17|17333.62|17253.62|10
1730308840000|2024-10-30 17:20:40|17342.25|17262.25|17342.71|17262.71|17342.93|17262.93|17342.25|17262.25|10
1730308850000|2024-10-30 17:20:50|17343.25|17263.25|17345.31|17265.31|17345.31|17265.31|17343.25|17263.25|10
1730308860000|2024-10-30 17:21:00|17345.32|17265.32|17343.79|17263.79|17345.32|17265.32|17343.79|17263.79|9
1730308870000|2024-10-30 17:21:10|17343.51|17263.51|17344.26|17264.26|17344.33|17264.33|17343.12|17263.12|10
1730308880000|2024-10-30 17:21:20|17343.83|17263.83|17341.33|17261.33|17343.83|17263.83|17341.33|17261.33|10
1730308890000|2024-10-30 17:21:30|17340.98|17260.98|17339.67|17259.67|17343.52|17263.52|17339.67|17259.67|10
1730308900000|2024-10-30 17:21:40|17339.63|17259.63|17338.57|17258.57|17341.89|17261.89|17338.46|17258.46|10
1730308910000|2024-10-30 17:21:50|17338.21|17258.21|17338.05|17258.05|17338.21|17258.21|17337.84|17257.84|10
1730308920000|2024-10-30 17:22:00|17338.12|17258.12|17337.65|17257.65|17338.12|17258.12|17337.25|17257.25|10
1730308930000|2024-10-30 17:22:10|17337.69|17257.69|17334.75|17254.75|17338.51|17258.51|17334.75|17254.75|10
1730308940000|2024-10-30 17:22:20|17335.18|17255.18|17337.09|17257.09|17337.25|17257.25|17335.18|17255.18|10
1730308950000|2024-10-30 17:22:30|17337.66|17257.66|17338.7|17258.7|17338.7|17258.7|17337.66|17257.66|10
1730308960000|2024-10-30 17:22:40|17338.29|17258.29|17339.3|17259.3|17339.3|17259.3|17338.29|17258.29|8
1730308970000|2024-10-30 17:22:50|17339.96|17259.96|17347.91|17267.91|17347.91|17267.91|17339.96|17259.96|10
1730308980000|2024-10-30 17:23:00|17348.97|17268.97|17351.3|17271.3|17353.52|17273.52|17348.97|17268.97|9
1730308990000|2024-10-30 17:23:10|17350.74|17270.74|17345.64|17265.64|17350.74|17270.74|17345.64|17265.64|10
1730309000000|2024-10-30 17:23:20|17345.62|17265.62|17344.16|17264.16|17345.62|17265.62|17344.16|17264.16|10
1730309010000|2024-10-30 17:23:30|17343.82|17263.82|17342.74|17262.74|17343.82|17263.82|17342.61|17262.61|10
1730309020000|2024-10-30 17:23:40|17342.76|17262.76|17342.28|17262.28|17342.8|17262.8|17342.28|17262.28|10
1730309030000|2024-10-30 17:23:50|17341.73|17261.73|17342|17262|17342.37|17262.37|17341.7|17261.7|10
1730309040000|2024-10-30 17:24:00|17341.98|17261.98|17340.25|17260.25|17342.02|17262.02|17340.25|17260.25|9
1730309050000|2024-10-30 17:24:10|17340.08|17260.08|17341.19|17261.19|17341.46|17261.46|17339.95|17259.95|10
1730309060000|2024-10-30 17:24:20|17341.25|17261.25|17341.99|17261.99|17342.03|17262.03|17340.92|17260.92|10
1730309070000|2024-10-30 17:24:30|17341.93|17261.93|17342.27|17262.27|17342.27|17262.27|17341.6|17261.6|9
1730309080000|2024-10-30 17:24:40|17342.23|17262.23|17342.47|17262.47|17342.47|17262.47|17342.07|17262.07|10
1730309090000|2024-10-30 17:24:50|17342.56|17262.56|17342.99|17262.99|17343.08|17263.08|17342.56|17262.56|9
1730309100000|2024-10-30 17:25:00|17342.9|17262.9|17344.06|17264.06|17344.06|17264.06|17342.9|17262.9|10
1730309110000|2024-10-30 17:25:10|17344.24|17264.24|17345.81|17265.81|17345.81|17265.81|17344.24|17264.24|9
1730309120000|2024-10-30 17:25:20|17345.8|17265.8|17347.09|17267.09|17347.09|17267.09|17345.8|17265.8|10
1730309130000|2024-10-30 17:25:30|17347.26|17267.26|17346.74|17266.74|17347.31|17267.31|17346.74|17266.74|10
1730309140000|2024-10-30 17:25:40|17346.76|17266.76|17347.87|17267.87|17348.27|17268.27|17346.76|17266.76|10
1730309150000|2024-10-30 17:25:50|17347.8|17267.8|17349.22|17269.22|17349.22|17269.22|17347.8|17267.8|10
1730309160000|2024-10-30 17:26:00|17349.24|17269.24|17349.44|17269.44|17349.55|17269.55|17349.07|17269.07|9
1730309170000|2024-10-30 17:26:10|17349.2|17269.2|17348.58|17268.58|17349.35|17269.35|17348.58|17268.58|9
1730309180000|2024-10-30 17:26:20|17348.61|17268.61|17348.3|17268.3|17348.66|17268.66|17347.74|17267.74|10
1730309190000|2024-10-30 17:26:30|17348.29|17268.29|17350.6|17270.6|17350.62|17270.62|17348.29|17268.29|9
1730309200000|2024-10-30 17:26:40|17350.55|17270.55|17350.65|17270.65|17351.12|17271.12|17350.55|17270.55|10
1730309210000|2024-10-30 17:26:50|17350.73|17270.73|17350.66|17270.66|17350.73|17270.73|17350.6|17270.6|9
1730309220000|2024-10-30 17:27:00|17350.56|17270.56|17350.23|17270.23|17350.59|17270.59|17350.22|17270.22|8
1730309230000|2024-10-30 17:27:10|17350.24|17270.24|17350.25|17270.25|17350.51|17270.51|17350.2|17270.2|10
1730309240000|2024-10-30 17:27:20|17350.49|17270.49|17346.67|17266.67|17350.49|17270.49|17345.98|17265.98|10
1730309250000|2024-10-30 17:27:30|17346.91|17266.91|17347.97|17267.97|17347.97|17267.97|17346.91|17266.91|10
1730309260000|2024-10-30 17:27:40|17348.07|17268.07|17350.81|17270.81|17350.81|17270.81|17348.01|17268.01|10
1730309270000|2024-10-30 17:27:50|17351.03|17271.03|17349.05|17269.05|17351.03|17271.03|17349.05|17269.05|10
1730309280000|2024-10-30 17:28:00|17348.58|17268.58|17351.33|17271.33|17352.47|17272.47|17348.58|17268.58|8
1730309290000|2024-10-30 17:28:10|17351.28|17271.28|17347.23|17267.23|17351.28|17271.28|17347.23|17267.23|9
1730309300000|2024-10-30 17:28:20|17347.22|17267.22|17346.4|17266.4|17347.22|17267.22|17346.4|17266.4|8
1730309310000|2024-10-30 17:28:30|17346.36|17266.36|17359.35|17279.35|17359.35|17279.35|17346.3|17266.3|9
1730309320000|2024-10-30 17:28:40|17359.58|17279.58|17356.23|17276.23|17359.61|17279.61|17356.02|17276.02|10
1730309330000|2024-10-30 17:28:50|17356.11|17276.11|17356.46|17276.46|17357|17277|17355.76|17275.76|10
1730309340000|2024-10-30 17:29:00|17356.21|17276.21|17357.96|17277.96|17357.96|17277.96|17355.81|17275.81|10
1730309350000|2024-10-30 17:29:10|17358.39|17278.39|17359.13|17279.13|17359.72|17279.72|17358.39|17278.39|9
1730309360000|2024-10-30 17:29:20|17358.93|17278.93|17357.82|17277.82|17359.03|17279.03|17357.82|17277.82|7
1730309370000|2024-10-30 17:29:30|17357.79|17277.79|17356.88|17276.88|17357.79|17277.79|17356.88|17276.88|9
1730309380000|2024-10-30 17:29:40|17356.92|17276.92|17355.28|17275.28|17356.92|17276.92|17355.28|17275.28|10
1730309390000|2024-10-30 17:29:50|17355.25|17275.25|17353.32|17273.32|17355.25|17275.25|17353.13|17273.13|10
1730309400000|2024-10-30 17:30:00|17353.13|17273.13|17341.85|17261.85|17353.75|17273.75|17341.85|17261.85|10
1730309410000|2024-10-30 17:30:10|17341.69|17261.69|17337.13|17257.13|17341.69|17261.69|17337.13|17257.13|10
1730309420000|2024-10-30 17:30:20|17337.11|17257.11|17336.95|17256.95|17337.4|17257.4|17336.95|17256.95|10
1730309430000|2024-10-30 17:30:30|17336.91|17256.91|17334.73|17254.73|17336.91|17256.91|17334.73|17254.73|9
1730309440000|2024-10-30 17:30:40|17334.89|17254.89|17336.02|17256.02|17336.02|17256.02|17334.69|17254.69|9
1730309450000|2024-10-30 17:30:50|17336.27|17256.27|17337.69|17257.69|17337.69|17257.69|17336.27|17256.27|10
1730309460000|2024-10-30 17:31:00|17338.58|17258.58|17338.81|17258.81|17338.95|17258.95|17338.34|17258.34|10
1730309470000|2024-10-30 17:31:10|17338.4|17258.4|17337.38|17257.38|17339.14|17259.14|17337.38|17257.38|10
1730309480000|2024-10-30 17:31:20|17337.39|17257.39|17339.66|17259.66|17339.68|17259.68|17337.34|17257.34|10
1730309490000|2024-10-30 17:31:30|17339.69|17259.69|17338.95|17258.95|17339.69|17259.69|17338.95|17258.95|9
1730309500000|2024-10-30 17:31:40|17339|17259|17340.38|17260.38|17340.38|17260.38|17338.98|17258.98|9
1730309510000|2024-10-30 17:31:50|17341.25|17261.25|17343.58|17263.58|17343.58|17263.58|17341.25|17261.25|9
1730309520000|2024-10-30 17:32:00|17343.92|17263.92|17348.15|17268.15|17348.15|17268.15|17343.92|17263.92|10
1730309530000|2024-10-30 17:32:10|17348.54|17268.54|17349.72|17269.72|17349.72|17269.72|17348.54|17268.54|10
1730309540000|2024-10-30 17:32:20|17349.59|17269.59|17349.89|17269.89|17350.55|17270.55|17349.59|17269.59|9
1730309550000|2024-10-30 17:32:30|17349.83|17269.83|17350.06|17270.06|17350.54|17270.54|17349.76|17269.76|10
1730309560000|2024-10-30 17:32:40|17350.29|17270.29|17350.82|17270.82|17351.67|17271.67|17350.29|17270.29|10
1730309570000|2024-10-30 17:32:50|17350.92|17270.92|17352.17|17272.17|17352.39|17272.39|17350.84|17270.84|10
1730309580000|2024-10-30 17:33:00|17352.14|17272.14|17349.97|17269.97|17352.14|17272.14|17349.97|17269.97|10
1730309590000|2024-10-30 17:33:10|17349.59|17269.59|17346.7|17266.7|17349.59|17269.59|17346.64|17266.64|9
1730309600000|2024-10-30 17:33:20|17346.74|17266.74|17346.01|17266.01|17346.81|17266.81|17346.01|17266.01|10
1730309610000|2024-10-30 17:33:30|17345.4|17265.4|17344.05|17264.05|17345.54|17265.54|17344.05|17264.05|10
1730309620000|2024-10-30 17:33:40|17343.88|17263.88|17342.95|17262.95|17344.02|17264.02|17342.95|17262.95|10
1730309630000|2024-10-30 17:33:50|17343.53|17263.53|17344.41|17264.41|17344.43|17264.43|17343.53|17263.53|9
1730309640000|2024-10-30 17:34:00|17344.51|17264.51|17344.66|17264.66|17345.44|17265.44|17344.51|17264.51|10
1730309650000|2024-10-30 17:34:10|17344.43|17264.43|17342.24|17262.24|17344.43|17264.43|17342.24|17262.24|10
1730309660000|2024-10-30 17:34:20|17341.95|17261.95|17337.67|17257.67|17341.95|17261.95|17337.45|17257.45|10
1730309670000|2024-10-30 17:34:30|17337.64|17257.64|17335.6|17255.6|17337.73|17257.73|17335.51|17255.51|10
1730309680000|2024-10-30 17:34:40|17335.63|17255.63|17334.04|17254.04|17336.05|17256.05|17334.04|17254.04|10
1730309690000|2024-10-30 17:34:50|17333.89|17253.89|17325.52|17245.52|17333.89|17253.89|17325.52|17245.52|10
1730309700000|2024-10-30 17:35:00|17322.38|17242.38|17308.97|17228.97|17322.38|17242.38|17308.67|17228.67|10
1730309710000|2024-10-30 17:35:10|17308.01|17228.01|17306.43|17226.43|17308.01|17228.01|17305.07|17225.07|9
1730309720000|2024-10-30 17:35:20|17306.39|17226.39|17306.01|17226.01|17306.47|17226.47|17305.66|17225.66|10
1730309730000|2024-10-30 17:35:30|17303.24|17223.24|17305.08|17225.08|17305.45|17225.45|17303.24|17223.24|10
1730309740000|2024-10-30 17:35:40|17305.35|17225.35|17301.05|17221.05|17305.35|17225.35|17301.05|17221.05|10
1730309750000|2024-10-30 17:35:50|17300.83|17220.83|17301.27|17221.27|17301.27|17221.27|17300.82|17220.82|10
1730309760000|2024-10-30 17:36:00|17302.48|17222.48|17303.79|17223.79|17303.91|17223.91|17302.48|17222.48|10
1730309770000|2024-10-30 17:36:10|17303.82|17223.82|17305.15|17225.15|17305.15|17225.15|17303.53|17223.53|9
1730309780000|2024-10-30 17:36:20|17305.18|17225.18|17304.79|17224.79|17305.71|17225.71|17304.45|17224.45|10
1730309790000|2024-10-30 17:36:30|17304.81|17224.81|17304.7|17224.7|17305.33|17225.33|17304.51|17224.51|9
1730309800000|2024-10-30 17:36:40|17305.02|17225.02|17307.3|17227.3|17307.3|17227.3|17305.02|17225.02|10
1730309810000|2024-10-30 17:36:50|17307.6|17227.6|17307.47|17227.47|17307.91|17227.91|17307.31|17227.31|10
1730309820000|2024-10-30 17:37:00|17307.67|17227.67|17310.42|17230.42|17310.52|17230.52|17307.67|17227.67|9
1730309830000|2024-10-30 17:37:10|17310.07|17230.07|17309.69|17229.69|17310.33|17230.33|17309.49|17229.49|10
1730309840000|2024-10-30 17:37:20|17309.8|17229.8|17310.95|17230.95|17310.95|17230.95|17309.62|17229.62|10
1730309850000|2024-10-30 17:37:30|17311.6|17231.6|17313.37|17233.37|17313.42|17233.42|17311.6|17231.6|10
1730309860000|2024-10-30 17:37:40|17313.34|17233.34|17313.93|17233.93|17313.94|17233.94|17313.34|17233.34|10
1730309870000|2024-10-30 17:37:50|17313.92|17233.92|17314.91|17234.91|17315.58|17235.58|17313.86|17233.86|9
1730309880000|2024-10-30 17:38:00|17314.85|17234.85|17314.25|17234.25|17314.85|17234.85|17314.25|17234.25|8
1730309890000|2024-10-30 17:38:10|17314.04|17234.04|17307.89|17227.89|17314.04|17234.04|17307.89|17227.89|10
1730309900000|2024-10-30 17:38:20|17307.87|17227.87|17305.45|17225.45|17307.87|17227.87|17305.21|17225.21|10
1730309910000|2024-10-30 17:38:30|17305.74|17225.74|17305.2|17225.2|17305.83|17225.83|17305.2|17225.2|8
1730309920000|2024-10-30 17:38:40|17305.1|17225.1|17299.29|17219.29|17305.1|17225.1|17299.29|17219.29|10
1730309930000|2024-10-30 17:38:50|17299.34|17219.34|17298.92|17218.92|17299.78|17219.78|17298.92|17218.92|10
1730309940000|2024-10-30 17:39:00|17298.89|17218.89|17299.77|17219.77|17300.45|17220.45|17298.79|17218.79|10
1730309950000|2024-10-30 17:39:10|17299.75|17219.75|17299.94|17219.94|17300.33|17220.33|17299.74|17219.74|9
1730309960000|2024-10-30 17:39:20|17299.62|17219.62|17295.84|17215.84|17299.62|17219.62|17295.84|17215.84|10
1730309970000|2024-10-30 17:39:30|17294.73|17214.73|17292.89|17212.89|17294.73|17214.73|17291.85|17211.85|10
1730309980000|2024-10-30 17:39:40|17292.76|17212.76|17292.13|17212.13|17292.76|17212.76|17292.02|17212.02|10
1730309990000|2024-10-30 17:39:50|17292.09|17212.09|17292.56|17212.56|17292.82|17212.82|17292.03|17212.03|10
1730310000000|2024-10-30 17:40:00|17292.65|17212.65|17288.5|17208.5|17292.65|17212.65|17287.93|17207.93|10
1730310010000|2024-10-30 17:40:10|17288.69|17208.69|17290.7|17210.7|17290.7|17210.7|17288.11|17208.11|10
1730310020000|2024-10-30 17:40:20|17290.92|17210.92|17291.82|17211.82|17291.82|17211.82|17290.92|17210.92|10
1730310030000|2024-10-30 17:40:30|17292.42|17212.42|17288.94|17208.94|17292.91|17212.91|17288.94|17208.94|10
1730310040000|2024-10-30 17:40:40|17288.11|17208.11|17280.2|17200.2|17288.11|17208.11|17280.14|17200.14|10
1730310050000|2024-10-30 17:40:50|17280.15|17200.15|17281.63|17201.63|17281.63|17201.63|17279.65|17199.65|10
1730310060000|2024-10-30 17:41:00|17281.94|17201.94|17281.22|17201.22|17282.17|17202.17|17280.81|17200.81|9
1730310070000|2024-10-30 17:41:10|17281.27|17201.27|17282.55|17202.55|17282.55|17202.55|17280.54|17200.54|10
1730310080000|2024-10-30 17:41:20|17283.27|17203.27|17285.86|17205.86|17285.86|17205.86|17283.27|17203.27|10
1730310090000|2024-10-30 17:41:30|17286.45|17206.45|17290.89|17210.89|17290.89|17210.89|17286.45|17206.45|10
1730310100000|2024-10-30 17:41:40|17291.03|17211.03|17293.53|17213.53|17293.53|17213.53|17291.03|17211.03|10
1730310110000|2024-10-30 17:41:50|17295.11|17215.11|17298.51|17218.51|17298.51|17218.51|17295.11|17215.11|10
1730310120000|2024-10-30 17:42:00|17299.55|17219.55|17301.45|17221.45|17301.45|17221.45|17299.55|17219.55|10
1730310130000|2024-10-30 17:42:10|17301.16|17221.16|17303.79|17223.79|17303.79|17223.79|17300.99|17220.99|9
1730310140000|2024-10-30 17:42:20|17303.46|17223.46|17304.73|17224.73|17304.73|17224.73|17302.67|17222.67|10
1730310150000|2024-10-30 17:42:30|17305.3|17225.3|17309.76|17229.76|17309.76|17229.76|17305.3|17225.3|10
1730310160000|2024-10-30 17:42:40|17310.33|17230.33|17313.11|17233.11|17313.11|17233.11|17310.33|17230.33|10
1730310170000|2024-10-30 17:42:50|17313.69|17233.69|17312.82|17232.82|17313.76|17233.76|17312.41|17232.41|10
1730310180000|2024-10-30 17:43:00|17312.76|17232.76|17311.19|17231.19|17312.76|17232.76|17311.19|17231.19|10
1730310190000|2024-10-30 17:43:10|17311.03|17231.03|17310.76|17230.76|17311.05|17231.05|17310.63|17230.63|10
1730310200000|2024-10-30 17:43:20|17310.66|17230.66|17310.66|17230.66|17310.66|17230.66|17310.12|17230.12|10
1730310210000|2024-10-30 17:43:30|17310.67|17230.67|17310.18|17230.18|17311.21|17231.21|17310.18|17230.18|10
1730310220000|2024-10-30 17:43:40|17309.91|17229.91|17309.14|17229.14|17309.92|17229.92|17309.14|17229.14|10
1730310230000|2024-10-30 17:43:50|17309.1|17229.1|17309.86|17229.86|17309.86|17229.86|17309.1|17229.1|10
1730310240000|2024-10-30 17:44:00|17309.92|17229.92|17309.78|17229.78|17310.07|17230.07|17309.78|17229.78|10
1730310250000|2024-10-30 17:44:10|17309.77|17229.77|17306.94|17226.94|17309.77|17229.77|17306.94|17226.94|9
1730310260000|2024-10-30 17:44:20|17306.97|17226.97|17307.44|17227.44|17307.44|17227.44|17306.76|17226.76|10
1730310270000|2024-10-30 17:44:30|17307.21|17227.21|17313.99|17233.99|17313.99|17233.99|17307.21|17227.21|10
1730310280000|2024-10-30 17:44:40|17314.13|17234.13|17316.19|17236.19|17316.19|17236.19|17314.13|17234.13|9
1730310290000|2024-10-30 17:44:50|17316.21|17236.21|17315.67|17235.67|17316.25|17236.25|17315.67|17235.67|10
1730310300000|2024-10-30 17:45:00|17315.66|17235.66|17315.75|17235.75|17316.28|17236.28|17315.44|17235.44|10
1730310310000|2024-10-30 17:45:10|17316.69|17236.69|17317.96|17237.96|17317.96|17237.96|17316.62|17236.62|10
1730310320000|2024-10-30 17:45:20|17318.61|17238.61|17326.87|17246.87|17326.87|17246.87|17318.61|17238.61|10
1730310330000|2024-10-30 17:45:30|17327.03|17247.03|17327.69|17247.69|17327.69|17247.69|17327.03|17247.03|10
1730310340000|2024-10-30 17:45:40|17327.68|17247.68|17331.82|17251.82|17332.89|17252.89|17327.68|17247.68|10
1730310350000|2024-10-30 17:45:50|17331.48|17251.48|17321.56|17241.56|17331.48|17251.48|17321.56|17241.56|10
1730310360000|2024-10-30 17:46:00|17321.34|17241.34|17319.89|17239.89|17321.34|17241.34|17319.89|17239.89|10
1730310370000|2024-10-30 17:46:10|17319.93|17239.93|17319.46|17239.46|17319.93|17239.93|17319.08|17239.08|9
1730310380000|2024-10-30 17:46:20|17319.36|17239.36|17318.6|17238.6|17319.37|17239.37|17318.57|17238.57|10
1730310390000|2024-10-30 17:46:30|17318.55|17238.55|17318.9|17238.9|17319.48|17239.48|17318.55|17238.55|10
1730310400000|2024-10-30 17:46:40|17318.79|17238.79|17318.24|17238.24|17318.8|17238.8|17318.24|17238.24|9
1730310410000|2024-10-30 17:46:50|17318.15|17238.15|17317.95|17237.95|17318.15|17238.15|17317.61|17237.61|10
1730310420000|2024-10-30 17:47:00|17318.03|17238.03|17317.63|17237.63|17318.19|17238.19|17317.3|17237.3|10
1730310430000|2024-10-30 17:47:10|17317.61|17237.61|17315.3|17235.3|17317.61|17237.61|17315.27|17235.27|9
1730310440000|2024-10-30 17:47:20|17315.83|17235.83|17318.23|17238.23|17318.23|17238.23|17315.53|17235.53|10
1730310450000|2024-10-30 17:47:30|17318.36|17238.36|17317.98|17237.98|17318.36|17238.36|17316.73|17236.73|10
1730310460000|2024-10-30 17:47:40|17318.24|17238.24|17319.54|17239.54|17319.6|17239.6|17318.24|17238.24|9
1730310470000|2024-10-30 17:47:50|17319.53|17239.53|17321.31|17241.31|17321.31|17241.31|17319.38|17239.38|9
1730310480000|2024-10-30 17:48:00|17321.38|17241.38|17322.53|17242.53|17322.63|17242.63|17321.38|17241.38|9
1730310490000|2024-10-30 17:48:10|17322.49|17242.49|17322.08|17242.08|17322.71|17242.71|17322.08|17242.08|10
1730310500000|2024-10-30 17:48:20|17321.96|17241.96|17317.5|17237.5|17321.96|17241.96|17317.31|17237.31|10
1730310510000|2024-10-30 17:48:30|17317.46|17237.46|17318.61|17238.61|17318.61|17238.61|17316.8|17236.8|10
1730310520000|2024-10-30 17:48:40|17318.69|17238.69|17318.1|17238.1|17318.76|17238.76|17317.95|17237.95|9
1730310530000|2024-10-30 17:48:50|17318.04|17238.04|17318.67|17238.67|17318.67|17238.67|17318.04|17238.04|10
1730310540000|2024-10-30 17:49:00|17318.71|17238.71|17320.01|17240.01|17320.01|17240.01|17318.71|17238.71|9
1730310550000|2024-10-30 17:49:10|17320.09|17240.09|17319.68|17239.68|17320.54|17240.54|17319.35|17239.35|10
1730310560000|2024-10-30 17:49:20|17320.81|17240.81|17322.3|17242.3|17322.3|17242.3|17320.81|17240.81|10
1730310570000|2024-10-30 17:49:30|17322.46|17242.46|17323.59|17243.59|17323.59|17243.59|17322.27|17242.27|10
1730310580000|2024-10-30 17:49:40|17323.65|17243.65|17324.93|17244.93|17324.93|17244.93|17323.56|17243.56|10
1730310590000|2024-10-30 17:49:50|17325.27|17245.27|17326.52|17246.52|17326.55|17246.55|17325.27|17245.27|9
1730310600000|2024-10-30 17:50:00|17326.6|17246.6|17328.17|17248.17|17328.17|17248.17|17325.87|17245.87|10
1730310610000|2024-10-30 17:50:10|17328.4|17248.4|17332.3|17252.3|17332.3|17252.3|17328.4|17248.4|10
1730310620000|2024-10-30 17:50:20|17332.39|17252.39|17335.48|17255.48|17335.48|17255.48|17332.39|17252.39|10
1730310630000|2024-10-30 17:50:30|17335.44|17255.44|17335.9|17255.9|17336.16|17256.16|17335.44|17255.44|10
1730310640000|2024-10-30 17:50:40|17335.62|17255.62|17333.96|17253.96|17335.62|17255.62|17333.76|17253.76|10
1730310650000|2024-10-30 17:50:50|17334.11|17254.11|17333.18|17253.18|17334.11|17254.11|17333.18|17253.18|9
1730310660000|2024-10-30 17:51:00|17332.75|17252.75|17331.89|17251.89|17332.75|17252.75|17331.89|17251.89|9
1730310670000|2024-10-30 17:51:10|17331.51|17251.51|17330.61|17250.61|17331.51|17251.51|17330.51|17250.51|10
1730310680000|2024-10-30 17:51:20|17330.63|17250.63|17327.4|17247.4|17330.63|17250.63|17327.4|17247.4|10
1730310690000|2024-10-30 17:51:30|17326.98|17246.98|17326.37|17246.37|17326.98|17246.98|17325.77|17245.77|9
1730310700000|2024-10-30 17:51:40|17326.19|17246.19|17325.86|17245.86|17326.32|17246.32|17325.78|17245.78|8
1730310710000|2024-10-30 17:51:50|17326.01|17246.01|17324.87|17244.87|17326.09|17246.09|17324.87|17244.87|9
1730310720000|2024-10-30 17:52:00|17324.65|17244.65|17324.43|17244.43|17324.85|17244.85|17324.42|17244.42|10
1730310730000|2024-10-30 17:52:10|17324.74|17244.74|17324.24|17244.24|17324.79|17244.79|17324.11|17244.11|10
1730310740000|2024-10-30 17:52:20|17324.26|17244.26|17324.6|17244.6|17324.6|17244.6|17324.18|17244.18|9
1730310750000|2024-10-30 17:52:30|17324.78|17244.78|17323.54|17243.54|17324.81|17244.81|17323.54|17243.54|10
1730310760000|2024-10-30 17:52:40|17323.64|17243.64|17321.59|17241.59|17323.69|17243.69|17321.53|17241.53|9
1730310770000|2024-10-30 17:52:50|17321.76|17241.76|17321.95|17241.95|17322.05|17242.05|17321.69|17241.69|9
1730310780000|2024-10-30 17:53:00|17321.96|17241.96|17321.76|17241.76|17321.96|17241.96|17321.57|17241.57|9
1730310790000|2024-10-30 17:53:10|17321.6|17241.6|17320.98|17240.98|17322.17|17242.17|17320.98|17240.98|10
1730310800000|2024-10-30 17:53:20|17321.43|17241.43|17320.94|17240.94|17322.1|17242.1|17320.94|17240.94|10
1730310810000|2024-10-30 17:53:30|17321.1|17241.1|17324.06|17244.06|17324.06|17244.06|17321.1|17241.1|10
1730310820000|2024-10-30 17:53:40|17324.2|17244.2|17325.14|17245.14|17325.14|17245.14|17324.2|17244.2|9
1730310830000|2024-10-30 17:53:50|17325.38|17245.38|17326.49|17246.49|17326.49|17246.49|17325.38|17245.38|9
1730310840000|2024-10-30 17:54:00|17326.45|17246.45|17327.1|17247.1|17327.1|17247.1|17326.41|17246.41|9
1730310850000|2024-10-30 17:54:10|17327.13|17247.13|17328.3|17248.3|17328.3|17248.3|17326.97|17246.97|10
1730310860000|2024-10-30 17:54:20|17328.65|17248.65|17329.37|17249.37|17329.37|17249.37|17328.65|17248.65|10
1730310870000|2024-10-30 17:54:30|17329.95|17249.95|17330.51|17250.51|17331.23|17251.23|17329.95|17249.95|9
1730310880000|2024-10-30 17:54:40|17330.67|17250.67|17331.6|17251.6|17331.6|17251.6|17330.67|17250.67|10
1730310890000|2024-10-30 17:54:50|17331.41|17251.41|17330.92|17250.92|17331.45|17251.45|17330.92|17250.92|10
1730310900000|2024-10-30 17:55:00|17331|17251|17330.58|17250.58|17331|17251|17330.16|17250.16|10
1730310910000|2024-10-30 17:55:10|17330.55|17250.55|17329.95|17249.95|17330.57|17250.57|17329.79|17249.79|10
1730310920000|2024-10-30 17:55:20|17329.99|17249.99|17326.86|17246.86|17329.99|17249.99|17326.86|17246.86|10
1730310930000|2024-10-30 17:55:30|17326.76|17246.76|17327.05|17247.05|17327.05|17247.05|17326.66|17246.66|9
1730310940000|2024-10-30 17:55:40|17327.06|17247.06|17326.3|17246.3|17327.06|17247.06|17326|17246|9
1730310950000|2024-10-30 17:55:50|17326.47|17246.47|17328.34|17248.34|17328.51|17248.51|17326.47|17246.47|10
1730310960000|2024-10-30 17:56:00|17328.36|17248.36|17329.4|17249.4|17329.74|17249.74|17328.34|17248.34|10
1730310970000|2024-10-30 17:56:10|17330.08|17250.08|17331|17251|17331.76|17251.76|17330.08|17250.08|10
1730310980000|2024-10-30 17:56:20|17330.86|17250.86|17327.63|17247.63|17330.86|17250.86|17327.63|17247.63|10
1730310990000|2024-10-30 17:56:30|17327.54|17247.54|17327.05|17247.05|17327.54|17247.54|17326.71|17246.71|9
1730311000000|2024-10-30 17:56:40|17327.13|17247.13|17329.11|17249.11|17329.11|17249.11|17327.13|17247.13|10
1730311010000|2024-10-30 17:56:50|17329.14|17249.14|17330.04|17250.04|17330.32|17250.32|17329.14|17249.14|10
1730311020000|2024-10-30 17:57:00|17330.08|17250.08|17329.71|17249.71|17330.08|17250.08|17329.02|17249.02|9
1730311030000|2024-10-30 17:57:10|17330.12|17250.12|17330.65|17250.65|17331.22|17251.22|17330.12|17250.12|9
1730311040000|2024-10-30 17:57:20|17330.78|17250.78|17334.02|17254.02|17334.02|17254.02|17330.78|17250.78|10
1730311050000|2024-10-30 17:57:30|17334.19|17254.19|17334.51|17254.51|17334.51|17254.51|17334.14|17254.14|10
1730311060000|2024-10-30 17:57:40|17334.52|17254.52|17334.56|17254.56|17334.58|17254.58|17334.51|17254.51|6
1730311070000|2024-10-30 17:57:50|17334.7|17254.7|17334.23|17254.23|17335.56|17255.56|17334.12|17254.12|9
1730311080000|2024-10-30 17:58:00|17334.32|17254.32|17336.48|17256.48|17336.48|17256.48|17334.21|17254.21|10
1730311090000|2024-10-30 17:58:10|17336.52|17256.52|17338.06|17258.06|17338.06|17258.06|17336.52|17256.52|9
1730311100000|2024-10-30 17:58:20|17338.2|17258.2|17337.88|17257.88|17339.19|17259.19|17337.74|17257.74|10
1730311110000|2024-10-30 17:58:30|17337.95|17257.95|17340.86|17260.86|17340.86|17260.86|17337.95|17257.95|9
1730311120000|2024-10-30 17:58:40|17340.96|17260.96|17341.24|17261.24|17341.45|17261.45|17340.85|17260.85|9
1730311130000|2024-10-30 17:58:50|17341.25|17261.25|17341.14|17261.14|17341.25|17261.25|17339.89|17259.89|9
1730311140000|2024-10-30 17:59:00|17341.16|17261.16|17341.83|17261.83|17342.23|17262.23|17341.16|17261.16|10
1730311150000|2024-10-30 17:59:10|17342.01|17262.01|17342.2|17262.2|17342.55|17262.55|17341.96|17261.96|9
1730311160000|2024-10-30 17:59:20|17341.98|17261.98|17341.56|17261.56|17342.27|17262.27|17341.56|17261.56|9
1730311170000|2024-10-30 17:59:30|17341.54|17261.54|17342.11|17262.11|17342.11|17262.11|17341.44|17261.44|10
1730311180000|2024-10-30 17:59:40|17341.59|17261.59|17340.29|17260.29|17341.59|17261.59|17340.29|17260.29|10
1730311190000|2024-10-30 17:59:50|17340.23|17260.23|17340.86|17260.86|17340.86|17260.86|17340.2|17260.2|10
1730311200000|2024-10-30 18:00:00|17340.85|17260.85|17342.87|17262.87|17342.87|17262.87|17340.85|17260.85|10
1730311210000|2024-10-30 18:00:10|17342.9|17262.9|17343.41|17263.41|17343.41|17263.41|17342.69|17262.69|10
1730311220000|2024-10-30 18:00:20|17343.78|17263.78|17345.13|17265.13|17345.13|17265.13|17343.65|17263.65|10
1730311230000|2024-10-30 18:00:30|17344.18|17264.18|17342.49|17262.49|17344.18|17264.18|17342.49|17262.49|10
1730311240000|2024-10-30 18:00:40|17342.12|17262.12|17343.33|17263.33|17343.92|17263.92|17342.12|17262.12|8
1730311250000|2024-10-30 18:00:50|17342.91|17262.91|17342.95|17262.95|17343.21|17263.21|17342.52|17262.52|10
1730311260000|2024-10-30 18:01:00|17343.17|17263.17|17342.52|17262.52|17343.74|17263.74|17342.51|17262.51|10
1730311270000|2024-10-30 18:01:10|17342.15|17262.15|17342.97|17262.97|17342.97|17262.97|17341.56|17261.56|10
1730311280000|2024-10-30 18:01:20|17343.04|17263.04|17343.7|17263.7|17343.73|17263.73|17343.04|17263.04|10
1730311290000|2024-10-30 18:01:30|17343.73|17263.73|17344.48|17264.48|17344.48|17264.48|17343.73|17263.73|10
1730311300000|2024-10-30 18:01:40|17344.52|17264.52|17344.44|17264.44|17344.52|17264.52|17343.88|17263.88|10
1730311310000|2024-10-30 18:01:50|17344.29|17264.29|17343.3|17263.3|17344.39|17264.39|17343.3|17263.3|10
1730311320000|2024-10-30 18:02:00|17343.18|17263.18|17343.52|17263.52|17343.52|17263.52|17342.62|17262.62|10
1730311330000|2024-10-30 18:02:10|17343.51|17263.51|17344.02|17264.02|17344.02|17264.02|17343.34|17263.34|10
1730311340000|2024-10-30 18:02:20|17344.27|17264.27|17346.05|17266.05|17346.21|17266.21|17344.27|17264.27|10
1730311350000|2024-10-30 18:02:30|17345.95|17265.95|17345.08|17265.08|17346|17266|17345.08|17265.08|10
1730311360000|2024-10-30 18:02:40|17345.21|17265.21|17343.49|17263.49|17345.21|17265.21|17342.89|17262.89|10
1730311370000|2024-10-30 18:02:50|17343.54|17263.54|17344.57|17264.57|17344.57|17264.57|17342.89|17262.89|9
1730311380000|2024-10-30 18:03:00|17344.76|17264.76|17346.3|17266.3|17346.3|17266.3|17344.76|17264.76|10
1730311390000|2024-10-30 18:03:10|17346.23|17266.23|17347.05|17267.05|17347.05|17267.05|17346.03|17266.03|8
1730311400000|2024-10-30 18:03:20|17347.09|17267.09|17351.32|17271.32|17351.32|17271.32|17347.09|17267.09|10
1730311410000|2024-10-30 18:03:30|17351.37|17271.37|17348.91|17268.91|17351.37|17271.37|17348.91|17268.91|10
1730311420000|2024-10-30 18:03:40|17348.22|17268.22|17347.5|17267.5|17348.22|17268.22|17347.5|17267.5|8
1730311430000|2024-10-30 18:03:50|17347.47|17267.47|17347.63|17267.63|17348.12|17268.12|17347.47|17267.47|10
1730311440000|2024-10-30 18:04:00|17347.59|17267.59|17344.02|17264.02|17347.59|17267.59|17344.02|17264.02|10
1730311450000|2024-10-30 18:04:10|17343.99|17263.99|17343.75|17263.75|17344.3|17264.3|17343.58|17263.58|10
1730311460000|2024-10-30 18:04:20|17343.81|17263.81|17343.29|17263.29|17343.93|17263.93|17343.29|17263.29|10
1730311470000|2024-10-30 18:04:30|17343.21|17263.21|17341.96|17261.96|17343.36|17263.36|17341.96|17261.96|10
1730311480000|2024-10-30 18:04:40|17341.89|17261.89|17341.96|17261.96|17341.96|17261.96|17340.74|17260.74|9
1730311490000|2024-10-30 18:04:50|17342.85|17262.85|17344.42|17264.42|17344.5|17264.5|17342.76|17262.76|10
1730311500000|2024-10-30 18:05:00|17344.49|17264.49|17345.23|17265.23|17345.23|17265.23|17344.49|17264.49|10
1730311510000|2024-10-30 18:05:10|17345.54|17265.54|17346.96|17266.96|17346.96|17266.96|17345.54|17265.54|10
1730311520000|2024-10-30 18:05:20|17346.99|17266.99|17347.45|17267.45|17347.45|17267.45|17346.89|17266.89|10
1730311530000|2024-10-30 18:05:30|17347.75|17267.75|17349.68|17269.68|17349.68|17269.68|17347.75|17267.75|9
1730311540000|2024-10-30 18:05:40|17349.79|17269.79|17351.12|17271.12|17351.15|17271.15|17349.66|17269.66|9
1730311550000|2024-10-30 18:05:50|17351.28|17271.28|17353.67|17273.67|17353.67|17273.67|17351.24|17271.24|9
1730311560000|2024-10-30 18:06:00|17353.72|17273.72|17352.73|17272.73|17353.94|17273.94|17352.73|17272.73|10
1730311570000|2024-10-30 18:06:10|17352.74|17272.74|17352.07|17272.07|17352.74|17272.74|17352.07|17272.07|10
1730311580000|2024-10-30 18:06:20|17351.77|17271.77|17351.62|17271.62|17351.77|17271.77|17351.06|17271.06|10
1730311590000|2024-10-30 18:06:30|17351.66|17271.66|17351.29|17271.29|17351.69|17271.69|17351.07|17271.07|9
1730311600000|2024-10-30 18:06:40|17351.46|17271.46|17352.01|17272.01|17352.1|17272.1|17351.46|17271.46|9
1730311610000|2024-10-30 18:06:50|17352.26|17272.26|17352|17272|17352.46|17272.46|17351.92|17271.92|10
1730311620000|2024-10-30 18:07:00|17352.01|17272.01|17353.94|17273.94|17353.94|17273.94|17352|17272|9
1730311630000|2024-10-30 18:07:10|17354.07|17274.07|17355.44|17275.44|17355.44|17275.44|17353.85|17273.85|10
1730311640000|2024-10-30 18:07:20|17355.72|17275.72|17356.32|17276.32|17356.32|17276.32|17355.52|17275.52|9
1730311650000|2024-10-30 18:07:30|17356.75|17276.75|17357.72|17277.72|17357.72|17277.72|17356.75|17276.75|10
1730311660000|2024-10-30 18:07:40|17358.19|17278.19|17360.09|17280.09|17360.09|17280.09|17358.19|17278.19|10
1730311670000|2024-10-30 18:07:50|17359.34|17279.34|17360.96|17280.96|17360.96|17280.96|17358.62|17278.62|10
1730311680000|2024-10-30 18:08:00|17360.34|17280.34|17364.48|17284.48|17364.5|17284.5|17360.34|17280.34|10
1730311690000|2024-10-30 18:08:10|17364.44|17284.44|17364.06|17284.06|17365.47|17285.47|17364.06|17284.06|10
1730311700000|2024-10-30 18:08:20|17363.35|17283.35|17364.5|17284.5|17364.58|17284.58|17362.7|17282.7|9
1730311710000|2024-10-30 18:08:30|17364.51|17284.51|17363.01|17283.01|17364.51|17284.51|17363.01|17283.01|7
1730311720000|2024-10-30 18:08:40|17362.66|17282.66|17363.58|17283.58|17364.47|17284.47|17362.66|17282.66|10
1730311730000|2024-10-30 18:08:50|17363.06|17283.06|17362.29|17282.29|17363.06|17283.06|17362.29|17282.29|10
1730311740000|2024-10-30 18:09:00|17362.1|17282.1|17359.59|17279.59|17362.1|17282.1|17359.54|17279.54|10
1730311750000|2024-10-30 18:09:10|17359.71|17279.71|17360.68|17280.68|17360.82|17280.82|17359.71|17279.71|10
1730311760000|2024-10-30 18:09:20|17360.43|17280.43|17360.89|17280.89|17360.89|17280.89|17360.38|17280.38|10
1730311770000|2024-10-30 18:09:30|17360.84|17280.84|17361.85|17281.85|17361.86|17281.86|17360.83|17280.83|10
1730311780000|2024-10-30 18:09:40|17361.77|17281.77|17361.91|17281.91|17362.02|17282.02|17361.77|17281.77|9
1730311790000|2024-10-30 18:09:50|17362.02|17282.02|17362.18|17282.18|17362.18|17282.18|17362.02|17282.02|9
1730311800000|2024-10-30 18:10:00|17362.26|17282.26|17362.94|17282.94|17362.94|17282.94|17362.26|17282.26|8
1730311810000|2024-10-30 18:10:10|17362.98|17282.98|17365.72|17285.72|17365.72|17285.72|17362.97|17282.97|10
1730311820000|2024-10-30 18:10:20|17366.38|17286.38|17369.06|17289.06|17369.46|17289.46|17366.38|17286.38|10
1730311830000|2024-10-30 18:10:30|17369.05|17289.05|17372.14|17292.14|17372.14|17292.14|17369.03|17289.03|10
1730311840000|2024-10-30 18:10:40|17371.98|17291.98|17372.98|17292.98|17373.01|17293.01|17371.98|17291.98|10
1730311850000|2024-10-30 18:10:50|17373.07|17293.07|17374.49|17294.49|17375.11|17295.11|17373.07|17293.07|10
1730311860000|2024-10-30 18:11:00|17374.41|17294.41|17373.52|17293.52|17374.41|17294.41|17373.52|17293.52|8
1730311870000|2024-10-30 18:11:10|17372.65|17292.65|17371.94|17291.94|17372.65|17292.65|17371.94|17291.94|10
1730311880000|2024-10-30 18:11:20|17371.7|17291.7|17371.44|17291.44|17371.72|17291.72|17371.44|17291.44|10
1730311890000|2024-10-30 18:11:30|17371.51|17291.51|17371.31|17291.31|17371.51|17291.51|17371.31|17291.31|8
1730311900000|2024-10-30 18:11:40|17371.11|17291.11|17370.13|17290.13|17371.11|17291.11|17370.13|17290.13|9
1730311910000|2024-10-30 18:11:50|17370.12|17290.12|17370.74|17290.74|17370.74|17290.74|17370.12|17290.12|10
1730311920000|2024-10-30 18:12:00|17371.17|17291.17|17372.75|17292.75|17372.75|17292.75|17371.17|17291.17|10
1730311930000|2024-10-30 18:12:10|17372.82|17292.82|17372.81|17292.81|17373.35|17293.35|17372.81|17292.81|10
1730311940000|2024-10-30 18:12:20|17372.61|17292.61|17370.33|17290.33|17372.61|17292.61|17370.33|17290.33|10
1730311950000|2024-10-30 18:12:30|17370.13|17290.13|17370.38|17290.38|17370.38|17290.38|17369.95|17289.95|8
1730311960000|2024-10-30 18:12:40|17370.57|17290.57|17370.58|17290.58|17370.68|17290.68|17370.42|17290.42|9
1730311970000|2024-10-30 18:12:50|17370.65|17290.65|17369.9|17289.9|17370.65|17290.65|17369.64|17289.64|10
1730311980000|2024-10-30 18:13:00|17370|17290|17370.06|17290.06|17370.21|17290.21|17369.82|17289.82|9
1730311990000|2024-10-30 18:13:10|17370.31|17290.31|17371.56|17291.56|17371.56|17291.56|17370.28|17290.28|10
1730312000000|2024-10-30 18:13:20|17371.57|17291.57|17372.18|17292.18|17372.25|17292.25|17371.57|17291.57|9
1730312010000|2024-10-30 18:13:30|17372.25|17292.25|17372.74|17292.74|17372.74|17292.74|17372.23|17292.23|9
1730312020000|2024-10-30 18:13:40|17372.73|17292.73|17372.72|17292.72|17372.82|17292.82|17372.61|17292.61|9
1730312030000|2024-10-30 18:13:50|17372.76|17292.76|17372.73|17292.73|17373.1|17293.1|17372.73|17292.73|10
1730312040000|2024-10-30 18:14:00|17372.72|17292.72|17373.1|17293.1|17373.53|17293.53|17372.63|17292.63|10
1730312050000|2024-10-30 18:14:10|17373.09|17293.09|17375.12|17295.12|17375.2|17295.2|17373.06|17293.06|10
1730312060000|2024-10-30 18:14:20|17375.02|17295.02|17375.93|17295.93|17375.93|17295.93|17375.01|17295.01|10
1730312070000|2024-10-30 18:14:30|17374.98|17294.98|17375.34|17295.34|17375.94|17295.94|17374.98|17294.98|10
1730312080000|2024-10-30 18:14:40|17375.43|17295.43|17374.08|17294.08|17375.43|17295.43|17374.08|17294.08|10
1730312090000|2024-10-30 18:14:50|17373.86|17293.86|17372.89|17292.89|17373.86|17293.86|17372.89|17292.89|9
1730312100000|2024-10-30 18:15:00|17372.79|17292.79|17370.73|17290.73|17372.92|17292.92|17370.73|17290.73|8
1730312110000|2024-10-30 18:15:10|17370.49|17290.49|17368.45|17288.45|17370.49|17290.49|17368.45|17288.45|10
1730312120000|2024-10-30 18:15:20|17368.28|17288.28|17368.05|17288.05|17368.28|17288.28|17367.64|17287.64|9
1730312130000|2024-10-30 18:15:30|17367.8|17287.8|17367.27|17287.27|17367.8|17287.8|17367.09|17287.09|10
1730312140000|2024-10-30 18:15:40|17367.26|17287.26|17366.1|17286.1|17368.19|17288.19|17365.96|17285.96|10
1730312150000|2024-10-30 18:15:50|17366.11|17286.11|17365.92|17285.92|17366.9|17286.9|17365.92|17285.92|10
1730312160000|2024-10-30 18:16:00|17365.47|17285.47|17365.02|17285.02|17365.47|17285.47|17365.02|17285.02|8
1730312170000|2024-10-30 18:16:10|17364.72|17284.72|17365.27|17285.27|17365.53|17285.53|17364.49|17284.49|10
1730312180000|2024-10-30 18:16:20|17364.82|17284.82|17360.18|17280.18|17365.03|17285.03|17360.18|17280.18|10
1730312190000|2024-10-30 18:16:30|17360|17280|17359.2|17279.2|17360.02|17280.02|17359.2|17279.2|10
1730312200000|2024-10-30 18:16:40|17359.17|17279.17|17357.45|17277.45|17359.17|17279.17|17357.45|17277.45|10
1730312210000|2024-10-30 18:16:50|17357.26|17277.26|17356.1|17276.1|17357.26|17277.26|17355.51|17275.51|10
1730312220000|2024-10-30 18:17:00|17356.19|17276.19|17355.98|17275.98|17356.26|17276.26|17355.97|17275.97|10
1730312230000|2024-10-30 18:17:10|17356.02|17276.02|17358.25|17278.25|17358.25|17278.25|17355.87|17275.87|9
1730312240000|2024-10-30 18:17:20|17358.76|17278.76|17359.34|17279.34|17359.34|17279.34|17358.57|17278.57|10
1730312250000|2024-10-30 18:17:30|17359.35|17279.35|17358.39|17278.39|17359.42|17279.42|17358.39|17278.39|10
1730312260000|2024-10-30 18:17:40|17358.32|17278.32|17358.75|17278.75|17358.75|17278.75|17358.13|17278.13|9
1730312270000|2024-10-30 18:17:50|17358.95|17278.95|17357.96|17277.96|17358.95|17278.95|17357.92|17277.92|10
1730312280000|2024-10-30 18:18:00|17358.03|17278.03|17358.06|17278.06|17358.71|17278.71|17357.7|17277.7|10
1730312290000|2024-10-30 18:18:10|17358.05|17278.05|17357.12|17277.12|17358.05|17278.05|17356.89|17276.89|9
1730312300000|2024-10-30 18:18:20|17357.01|17277.01|17357.04|17277.04|17357.26|17277.26|17356.97|17276.97|10
1730312310000|2024-10-30 18:18:30|17356.83|17276.83|17357.15|17277.15|17357.16|17277.16|17356.72|17276.72|10
1730312320000|2024-10-30 18:18:40|17357.18|17277.18|17357.29|17277.29|17357.37|17277.37|17357.15|17277.15|9
1730312330000|2024-10-30 18:18:50|17357.43|17277.43|17359.26|17279.26|17359.26|17279.26|17357.39|17277.39|9
1730312340000|2024-10-30 18:19:00|17359.22|17279.22|17362.68|17282.68|17362.68|17282.68|17359.22|17279.22|10
1730312350000|2024-10-30 18:19:10|17362.51|17282.51|17363.73|17283.73|17363.73|17283.73|17362.34|17282.34|10
1730312360000|2024-10-30 18:19:20|17363.89|17283.89|17363.67|17283.67|17365.23|17285.23|17363.67|17283.67|10
1730312370000|2024-10-30 18:19:30|17363.49|17283.49|17361.2|17281.2|17363.86|17283.86|17361.2|17281.2|10
1730312380000|2024-10-30 18:19:40|17361.22|17281.22|17360.85|17280.85|17361.22|17281.22|17360.51|17280.51|8
1730312390000|2024-10-30 18:19:50|17360.77|17280.77|17360.09|17280.09|17360.77|17280.77|17360.02|17280.02|9
1730312400000|2024-10-30 18:20:00|17360.14|17280.14|17360.19|17280.19|17360.64|17280.64|17360.14|17280.14|9
1730312410000|2024-10-30 18:20:10|17360.04|17280.04|17359.6|17279.6|17360.93|17280.93|17359.37|17279.37|9
1730312420000|2024-10-30 18:20:20|17359.58|17279.58|17360.7|17280.7|17360.7|17280.7|17359.58|17279.58|7
1730312430000|2024-10-30 18:20:30|17360.92|17280.92|17364.34|17284.34|17364.34|17284.34|17360.92|17280.92|10
1730312440000|2024-10-30 18:20:40|17364.63|17284.63|17364.93|17284.93|17365.19|17285.19|17363.7|17283.7|10
1730312450000|2024-10-30 18:20:50|17364.9|17284.9|17365.64|17285.64|17365.75|17285.75|17364.87|17284.87|10
1730312460000|2024-10-30 18:21:00|17366.14|17286.14|17366.13|17286.13|17366.39|17286.39|17366.13|17286.13|10
1730312470000|2024-10-30 18:21:10|17366.01|17286.01|17365.76|17285.76|17366.01|17286.01|17365.21|17285.21|8
1730312480000|2024-10-30 18:21:20|17365.84|17285.84|17362.87|17282.87|17365.84|17285.84|17362.87|17282.87|10
1730312490000|2024-10-30 18:21:30|17362.72|17282.72|17365.6|17285.6|17365.62|17285.62|17362.65|17282.65|10
1730312500000|2024-10-30 18:21:40|17364.87|17284.87|17365.65|17285.65|17365.66|17285.66|17364.87|17284.87|10
1730312510000|2024-10-30 18:21:50|17365.71|17285.71|17364.36|17284.36|17365.73|17285.73|17364.36|17284.36|9
1730312520000|2024-10-30 18:22:00|17365.64|17285.64|17365.43|17285.43|17365.76|17285.76|17365.3|17285.3|9
1730312530000|2024-10-30 18:22:10|17365.41|17285.41|17367.25|17287.25|17367.25|17287.25|17365.39|17285.39|10
1730312540000|2024-10-30 18:22:20|17367.26|17287.26|17367.39|17287.39|17367.39|17287.39|17367.26|17287.26|8
1730312550000|2024-10-30 18:22:30|17367.4|17287.4|17367.55|17287.55|17367.55|17287.55|17367.28|17287.28|7
1730312560000|2024-10-30 18:22:40|17367.68|17287.68|17367.65|17287.65|17367.78|17287.78|17367.32|17287.32|10
1730312570000|2024-10-30 18:22:50|17367.72|17287.72|17367.36|17287.36|17367.72|17287.72|17367.36|17287.36|6
1730312580000|2024-10-30 18:23:00|17367.2|17287.2|17366.59|17286.59|17367.2|17287.2|17366.4|17286.4|9
1730312590000|2024-10-30 18:23:10|17366.57|17286.57|17366.62|17286.62|17367.01|17287.01|17366.57|17286.57|10
1730312600000|2024-10-30 18:23:20|17366.75|17286.75|17365.92|17285.92|17366.75|17286.75|17365.92|17285.92|10
1730312610000|2024-10-30 18:23:30|17365.89|17285.89|17365.43|17285.43|17365.89|17285.89|17365.3|17285.3|7
1730312620000|2024-10-30 18:23:40|17365.42|17285.42|17366.17|17286.17|17366.19|17286.19|17365.42|17285.42|10
1730312630000|2024-10-30 18:23:50|17366.39|17286.39|17367.27|17287.27|17367.27|17287.27|17366.39|17286.39|8
1730312640000|2024-10-30 18:24:00|17366.72|17286.72|17366.42|17286.42|17366.72|17286.72|17366.42|17286.42|9
1730312650000|2024-10-30 18:24:10|17366.35|17286.35|17367.96|17287.96|17367.98|17287.98|17366.35|17286.35|10
1730312660000|2024-10-30 18:24:20|17367.95|17287.95|17367.08|17287.08|17368.03|17288.03|17366.9|17286.9|10
1730312670000|2024-10-30 18:24:30|17367.26|17287.26|17367.26|17287.26|17367.56|17287.56|17367.21|17287.21|8
1730312680000|2024-10-30 18:24:40|17367.22|17287.22|17366.95|17286.95|17367.22|17287.22|17366.93|17286.93|9
1730312690000|2024-10-30 18:24:50|17366.8|17286.8|17366.91|17286.91|17367.26|17287.26|17366.8|17286.8|9
1730312700000|2024-10-30 18:25:00|17366.93|17286.93|17365.01|17285.01|17366.93|17286.93|17364.99|17284.99|9
1730312710000|2024-10-30 18:25:10|17365.08|17285.08|17364.27|17284.27|17365.2|17285.2|17364.27|17284.27|10
1730312720000|2024-10-30 18:25:20|17364.18|17284.18|17363.66|17283.66|17364.26|17284.26|17363.66|17283.66|10
1730312730000|2024-10-30 18:25:30|17363.65|17283.65|17363.28|17283.28|17363.65|17283.65|17362.71|17282.71|10
1730312740000|2024-10-30 18:25:40|17363.29|17283.29|17363.78|17283.78|17363.78|17283.78|17363.29|17283.29|9
1730312750000|2024-10-30 18:25:50|17363.8|17283.8|17363.29|17283.29|17363.8|17283.8|17362.92|17282.92|9
1730312760000|2024-10-30 18:26:00|17363.28|17283.28|17363.79|17283.79|17363.79|17283.79|17363.25|17283.25|10
1730312770000|2024-10-30 18:26:10|17364.03|17284.03|17364.69|17284.69|17364.69|17284.69|17363.92|17283.92|5
1730312780000|2024-10-30 18:26:20|17364.74|17284.74|17366.17|17286.17|17366.17|17286.17|17364.74|17284.74|9
1730312790000|2024-10-30 18:26:30|17366.22|17286.22|17366.12|17286.12|17366.25|17286.25|17366.12|17286.12|9
1730312800000|2024-10-30 18:26:40|17366.33|17286.33|17366.38|17286.38|17366.48|17286.48|17366.31|17286.31|8
1730312810000|2024-10-30 18:26:50|17368|17288|17368.47|17288.47|17368.61|17288.61|17368|17288|10
1730312820000|2024-10-30 18:27:00|17368.8|17288.8|17368.63|17288.63|17369.2|17289.2|17368.63|17288.63|9
1730312830000|2024-10-30 18:27:10|17368.44|17288.44|17367.98|17287.98|17368.44|17288.44|17367.88|17287.88|10
1730312840000|2024-10-30 18:27:20|17367.97|17287.97|17368.4|17288.4|17368.4|17288.4|17367.18|17287.18|10
1730312850000|2024-10-30 18:27:30|17368.83|17288.83|17370.24|17290.24|17370.35|17290.35|17368.83|17288.83|10
1730312860000|2024-10-30 18:27:40|17370.26|17290.26|17371.11|17291.11|17371.48|17291.48|17370.26|17290.26|10
1730312870000|2024-10-30 18:27:50|17371.33|17291.33|17372.79|17292.79|17372.79|17292.79|17371.26|17291.26|10
1730312880000|2024-10-30 18:28:00|17372.7|17292.7|17372.73|17292.73|17372.85|17292.85|17372.7|17292.7|8
1730312890000|2024-10-30 18:28:10|17372.75|17292.75|17373.04|17293.04|17373.04|17293.04|17372.73|17292.73|8
1730312900000|2024-10-30 18:28:20|17373.53|17293.53|17374.5|17294.5|17374.5|17294.5|17373.53|17293.53|9
1730312910000|2024-10-30 18:28:30|17374.96|17294.96|17374.64|17294.64|17375.39|17295.39|17374.48|17294.48|9
1730312920000|2024-10-30 18:28:40|17374.54|17294.54|17375.22|17295.22|17375.24|17295.24|17374.52|17294.52|10
1730312930000|2024-10-30 18:28:50|17375.21|17295.21|17373.09|17293.09|17375.28|17295.28|17372.9|17292.9|10
1730312940000|2024-10-30 18:29:00|17373.7|17293.7|17371.18|17291.18|17373.7|17293.7|17371.14|17291.14|10
1730312950000|2024-10-30 18:29:10|17371.17|17291.17|17369.34|17289.34|17371.17|17291.17|17369.34|17289.34|10
1730312960000|2024-10-30 18:29:20|17369.08|17289.08|17369.04|17289.04|17369.08|17289.08|17368.88|17288.88|8
1730312970000|2024-10-30 18:29:30|17369.13|17289.13|17369.17|17289.17|17369.21|17289.21|17369.09|17289.09|10
1730312980000|2024-10-30 18:29:40|17369.14|17289.14|17370.29|17290.29|17370.29|17290.29|17369.14|17289.14|7
1730312990000|2024-10-30 18:29:50|17370.31|17290.31|17370.64|17290.64|17371|17291|17370.31|17290.31|10
1730313000000|2024-10-30 18:30:00|17370.61|17290.61|17369.57|17289.57|17370.61|17290.61|17369.57|17289.57|10
1730313010000|2024-10-30 18:30:10|17369.31|17289.31|17369.32|17289.32|17369.36|17289.36|17368.91|17288.91|10
1730313020000|2024-10-30 18:30:20|17369.04|17289.04|17370.43|17290.43|17370.43|17290.43|17369.04|17289.04|10
1730313030000|2024-10-30 18:30:30|17370.49|17290.49|17372.38|17292.38|17372.38|17292.38|17370.28|17290.28|10
1730313040000|2024-10-30 18:30:40|17372.28|17292.28|17372.61|17292.61|17372.61|17292.61|17372.15|17292.15|10
1730313050000|2024-10-30 18:30:50|17372.59|17292.59|17372.3|17292.3|17372.88|17292.88|17372.26|17292.26|10
1730313060000|2024-10-30 18:31:00|17371.81|17291.81|17372.93|17292.93|17372.96|17292.96|17371.78|17291.78|10
1730313070000|2024-10-30 18:31:10|17373.03|17293.03|17371.64|17291.64|17373.26|17293.26|17371.41|17291.41|10
1730313080000|2024-10-30 18:31:20|17371.47|17291.47|17370.45|17290.45|17371.47|17291.47|17370.45|17290.45|10
1730313090000|2024-10-30 18:31:30|17370.14|17290.14|17367.2|17287.2|17370.14|17290.14|17367.2|17287.2|10
1730313100000|2024-10-30 18:31:40|17366.75|17286.75|17364.88|17284.88|17366.75|17286.75|17364.88|17284.88|10
1730313110000|2024-10-30 18:31:50|17364.7|17284.7|17362.57|17282.57|17364.7|17284.7|17362.49|17282.49|9
1730313120000|2024-10-30 18:32:00|17362.73|17282.73|17362.45|17282.45|17363.98|17283.98|17362.45|17282.45|10
1730313130000|2024-10-30 18:32:10|17362.27|17282.27|17363.89|17283.89|17363.89|17283.89|17362.06|17282.06|10
1730313140000|2024-10-30 18:32:20|17364.46|17284.46|17365.7|17285.7|17366.06|17286.06|17364.46|17284.46|10
1730313150000|2024-10-30 18:32:30|17365.53|17285.53|17366.5|17286.5|17366.5|17286.5|17365.17|17285.17|10
1730313160000|2024-10-30 18:32:40|17366.74|17286.74|17368.06|17288.06|17368.22|17288.22|17366.41|17286.41|10
1730313170000|2024-10-30 18:32:50|17367.98|17287.98|17368.98|17288.98|17368.98|17288.98|17367.8|17287.8|10
1730313180000|2024-10-30 18:33:00|17368.92|17288.92|17368.85|17288.85|17368.93|17288.93|17368.64|17288.64|9
1730313190000|2024-10-30 18:33:10|17369.14|17289.14|17367.41|17287.41|17369.48|17289.48|17367.41|17287.41|10
1730313200000|2024-10-30 18:33:20|17367.17|17287.17|17366.51|17286.51|17367.17|17287.17|17366.41|17286.41|9
1730313210000|2024-10-30 18:33:30|17366.48|17286.48|17364.8|17284.8|17366.48|17286.48|17364.8|17284.8|9
1730313220000|2024-10-30 18:33:40|17364.81|17284.81|17362.82|17282.82|17365.16|17285.16|17362.69|17282.69|9
1730313230000|2024-10-30 18:33:50|17362.67|17282.67|17364.05|17284.05|17364.05|17284.05|17362.67|17282.67|9
1730313240000|2024-10-30 18:34:00|17364.19|17284.19|17364.91|17284.91|17364.93|17284.93|17364.15|17284.15|9
1730313250000|2024-10-30 18:34:10|17365.3|17285.3|17366.05|17286.05|17366.52|17286.52|17365.3|17285.3|10
1730313260000|2024-10-30 18:34:20|17365.98|17285.98|17365.61|17285.61|17365.98|17285.98|17365.61|17285.61|8
1730313270000|2024-10-30 18:34:30|17365.76|17285.76|17365.44|17285.44|17365.76|17285.76|17365.44|17285.44|9
1730313280000|2024-10-30 18:34:40|17365.27|17285.27|17365.45|17285.45|17365.45|17285.45|17365.26|17285.26|9
1730313290000|2024-10-30 18:34:50|17365.42|17285.42|17364.64|17284.64|17365.42|17285.42|17364.61|17284.61|9
1730313300000|2024-10-30 18:35:00|17364.82|17284.82|17365.18|17285.18|17365.44|17285.44|17364.66|17284.66|10
1730313310000|2024-10-30 18:35:10|17364.91|17284.91|17364.55|17284.55|17365.01|17285.01|17364.55|17284.55|10
1730313320000|2024-10-30 18:35:20|17364.43|17284.43|17364.45|17284.45|17364.59|17284.59|17364.04|17284.04|9
1730313330000|2024-10-30 18:35:30|17364.44|17284.44|17363.79|17283.79|17364.51|17284.51|17363.74|17283.74|9
1730313340000|2024-10-30 18:35:40|17364.35|17284.35|17365.35|17285.35|17365.4|17285.4|17364.35|17284.35|9
1730313350000|2024-10-30 18:35:50|17365.62|17285.62|17365.79|17285.79|17366.33|17286.33|17365.52|17285.52|9
1730313360000|2024-10-30 18:36:00|17365.73|17285.73|17370.38|17290.38|17370.38|17290.38|17365.73|17285.73|10
1730313370000|2024-10-30 18:36:10|17370.6|17290.6|17373.38|17293.38|17373.38|17293.38|17370.6|17290.6|10
1730313380000|2024-10-30 18:36:20|17373.54|17293.54|17373.71|17293.71|17373.96|17293.96|17373.54|17293.54|9
1730313390000|2024-10-30 18:36:30|17373.7|17293.7|17373.14|17293.14|17373.71|17293.71|17373.14|17293.14|9
1730313400000|2024-10-30 18:36:40|17373.12|17293.12|17373.92|17293.92|17373.92|17293.92|17373.11|17293.11|9
1730313410000|2024-10-30 18:36:50|17373.85|17293.85|17376.84|17296.84|17376.84|17296.84|17373.85|17293.85|10
1730313420000|2024-10-30 18:37:00|17377.35|17297.35|17377.41|17297.41|17378.02|17298.02|17377.16|17297.16|10
1730313430000|2024-10-30 18:37:10|17377.37|17297.37|17377.28|17297.28|17377.37|17297.37|17376.75|17296.75|10
1730313440000|2024-10-30 18:37:20|17377.38|17297.38|17377.29|17297.29|17377.88|17297.88|17377.19|17297.19|10
1730313450000|2024-10-30 18:37:30|17376.93|17296.93|17377.2|17297.2|17377.31|17297.31|17376.81|17296.81|10
1730313460000|2024-10-30 18:37:40|17377.43|17297.43|17378.88|17298.88|17378.88|17298.88|17377.42|17297.42|10
1730313470000|2024-10-30 18:37:50|17378.91|17298.91|17381.04|17301.04|17381.28|17301.28|17378.84|17298.84|10
1730313480000|2024-10-30 18:38:00|17380.86|17300.86|17380.03|17300.03|17380.86|17300.86|17380.03|17300.03|9
1730313490000|2024-10-30 18:38:10|17380.02|17300.02|17379.27|17299.27|17380.02|17300.02|17379.27|17299.27|9
1730313500000|2024-10-30 18:38:20|17379.23|17299.23|17378.62|17298.62|17379.28|17299.28|17378.62|17298.62|9
1730313510000|2024-10-30 18:38:30|17378.66|17298.66|17376.89|17296.89|17378.85|17298.85|17376.89|17296.89|10
1730313520000|2024-10-30 18:38:40|17376.8|17296.8|17375.25|17295.25|17376.8|17296.8|17375.25|17295.25|9
1730313530000|2024-10-30 18:38:50|17375.29|17295.29|17374.36|17294.36|17375.29|17295.29|17374.36|17294.36|10
1730313540000|2024-10-30 18:39:00|17374.33|17294.33|17373.42|17293.42|17374.33|17294.33|17373.42|17293.42|10
1730313550000|2024-10-30 18:39:10|17373.43|17293.43|17373.33|17293.33|17373.47|17293.47|17373.08|17293.08|8
1730313560000|2024-10-30 18:39:20|17373.47|17293.47|17373.36|17293.36|17373.48|17293.48|17373.04|17293.04|9
1730313570000|2024-10-30 18:39:30|17373.4|17293.4|17373.65|17293.65|17373.72|17293.72|17372.98|17292.98|10
1730313580000|2024-10-30 18:39:40|17373.47|17293.47|17373.45|17293.45|17373.69|17293.69|17373.2|17293.2|10
1730313590000|2024-10-30 18:39:50|17373.7|17293.7|17374.01|17294.01|17374.01|17294.01|17373.7|17293.7|9
1730313600000|2024-10-30 18:40:00|17373.75|17293.75|17373.89|17293.89|17374.02|17294.02|17373.75|17293.75|8
1730313610000|2024-10-30 18:40:10|17373.98|17293.98|17375.24|17295.24|17375.24|17295.24|17373.98|17293.98|9
1730313620000|2024-10-30 18:40:20|17375.3|17295.3|17375.93|17295.93|17375.93|17295.93|17375.3|17295.3|9
1730313630000|2024-10-30 18:40:30|17376.09|17296.09|17378.22|17298.22|17378.28|17298.28|17376.09|17296.09|10
1730313640000|2024-10-30 18:40:40|17378.1|17298.1|17377.46|17297.46|17378.1|17298.1|17377.4|17297.4|9
1730313650000|2024-10-30 18:40:50|17377.54|17297.54|17378.04|17298.04|17378.2|17298.2|17377.01|17297.01|10
1730313660000|2024-10-30 18:41:00|17378.15|17298.15|17378.17|17298.17|17378.3|17298.3|17378.05|17298.05|9
1730313670000|2024-10-30 18:41:10|17377.98|17297.98|17377.73|17297.73|17378.07|17298.07|17377.54|17297.54|10
1730313680000|2024-10-30 18:41:20|17377.52|17297.52|17377.17|17297.17|17377.52|17297.52|17376.79|17296.79|9
1730313690000|2024-10-30 18:41:30|17377.07|17297.07|17377.09|17297.09|17377.09|17297.09|17377.01|17297.01|8
1730313700000|2024-10-30 18:41:40|17377.08|17297.08|17377.4|17297.4|17378.12|17298.12|17377.03|17297.03|10
1730313710000|2024-10-30 18:41:50|17377.32|17297.32|17376.65|17296.65|17377.33|17297.33|17376.65|17296.65|10
1730313720000|2024-10-30 18:42:00|17376.63|17296.63|17375.64|17295.64|17376.64|17296.64|17375.64|17295.64|8
1730313730000|2024-10-30 18:42:10|17375.69|17295.69|17374.77|17294.77|17375.78|17295.78|17374.77|17294.77|10
1730313740000|2024-10-30 18:42:20|17374.52|17294.52|17374.9|17294.9|17375.19|17295.19|17374.52|17294.52|9
1730313750000|2024-10-30 18:42:30|17375.06|17295.06|17378.09|17298.09|17378.09|17298.09|17375.06|17295.06|10
1730313760000|2024-10-30 18:42:40|17378|17298|17379.79|17299.79|17379.79|17299.79|17377.67|17297.67|10
1730313770000|2024-10-30 18:42:50|17380.34|17300.34|17381.7|17301.7|17381.7|17301.7|17380.34|17300.34|9
1730313780000|2024-10-30 18:43:00|17381.69|17301.69|17382.34|17302.34|17382.34|17302.34|17381.69|17301.69|9
1730313790000|2024-10-30 18:43:10|17382.59|17302.59|17381.87|17301.87|17382.59|17302.59|17381.87|17301.87|9
1730313800000|2024-10-30 18:43:20|17382.01|17302.01|17381.28|17301.28|17382.04|17302.04|17381.28|17301.28|10
1730313810000|2024-10-30 18:43:30|17381.23|17301.23|17380.61|17300.61|17381.23|17301.23|17380.61|17300.61|10
1730313820000|2024-10-30 18:43:40|17380.64|17300.64|17380.84|17300.84|17380.96|17300.96|17380.64|17300.64|10
1730313830000|2024-10-30 18:43:50|17380.44|17300.44|17379.98|17299.98|17380.44|17300.44|17379.9|17299.9|10
1730313840000|2024-10-30 18:44:00|17380|17300|17381.78|17301.78|17381.78|17301.78|17380|17300|9
1730313850000|2024-10-30 18:44:10|17381.9|17301.9|17383.13|17303.13|17383.13|17303.13|17381.9|17301.9|9
1730313860000|2024-10-30 18:44:20|17383.22|17303.22|17383.01|17303.01|17383.22|17303.22|17382.92|17302.92|10
1730313870000|2024-10-30 18:44:30|17382.11|17302.11|17382.11|17302.11|17382.58|17302.58|17382.06|17302.06|8
1730313880000|2024-10-30 18:44:40|17382.18|17302.18|17382.95|17302.95|17382.95|17302.95|17382.18|17302.18|8
1730313890000|2024-10-30 18:44:50|17383.06|17303.06|17382.49|17302.49|17383.09|17303.09|17382.49|17302.49|10
1730313900000|2024-10-30 18:45:00|17382.34|17302.34|17381.09|17301.09|17382.34|17302.34|17381.09|17301.09|10
1730313910000|2024-10-30 18:45:10|17381.08|17301.08|17380.21|17300.21|17381.08|17301.08|17380.21|17300.21|10
1730313920000|2024-10-30 18:45:20|17380.19|17300.19|17380.3|17300.3|17380.3|17300.3|17379.86|17299.86|10
1730313930000|2024-10-30 18:45:30|17380.29|17300.29|17379.23|17299.23|17380.29|17300.29|17379.2|17299.2|10
1730313940000|2024-10-30 18:45:40|17379.15|17299.15|17378.79|17298.79|17379.15|17299.15|17378.59|17298.59|10
1730313950000|2024-10-30 18:45:50|17378.73|17298.73|17377.89|17297.89|17378.73|17298.73|17377.89|17297.89|8
1730313960000|2024-10-30 18:46:00|17378.08|17298.08|17377.57|17297.57|17378.08|17298.08|17377.57|17297.57|10
1730313970000|2024-10-30 18:46:10|17377.61|17297.61|17363.84|17283.84|17377.61|17297.61|17363.84|17283.84|10
1730313980000|2024-10-30 18:46:20|17363.32|17283.32|17358.96|17278.96|17363.32|17283.32|17358.72|17278.72|10
1730313990000|2024-10-30 18:46:30|17359.04|17279.04|17359.31|17279.31|17359.73|17279.73|17358.74|17278.74|10
1730314000000|2024-10-30 18:46:40|17358.95|17278.95|17358.95|17278.95|17359.65|17279.65|17358.81|17278.81|10
1730314010000|2024-10-30 18:46:50|17358.87|17278.87|17357.57|17277.57|17358.87|17278.87|17357.57|17277.57|9
1730314020000|2024-10-30 18:47:00|17357.15|17277.15|17356.82|17276.82|17357.15|17277.15|17356.57|17276.57|9
1730314030000|2024-10-30 18:47:10|17354.72|17274.72|17342.54|17262.54|17354.72|17274.72|17342.54|17262.54|10
1730314040000|2024-10-30 18:47:20|17341.11|17261.11|17332.72|17252.72|17341.11|17261.11|17332.72|17252.72|10
1730314050000|2024-10-30 18:47:30|17331.66|17251.66|17324.48|17244.48|17331.66|17251.66|17324.48|17244.48|10
1730314060000|2024-10-30 18:47:40|17324.89|17244.89|17324.82|17244.82|17324.89|17244.89|17324.34|17244.34|10
1730314070000|2024-10-30 18:47:50|17325.04|17245.04|17325.32|17245.32|17325.78|17245.78|17324.77|17244.77|10
1730314080000|2024-10-30 18:48:00|17326.03|17246.03|17327.26|17247.26|17327.47|17247.47|17325.93|17245.93|10
1730314090000|2024-10-30 18:48:10|17326.45|17246.45|17326.23|17246.23|17326.53|17246.53|17326.23|17246.23|10
1730314100000|2024-10-30 18:48:20|17326.05|17246.05|17328.49|17248.49|17328.97|17248.97|17326.05|17246.05|10
1730314110000|2024-10-30 18:48:30|17328.53|17248.53|17331.25|17251.25|17331.25|17251.25|17328.53|17248.53|10
1730314120000|2024-10-30 18:48:40|17331.26|17251.26|17328.14|17248.14|17331.61|17251.61|17327.83|17247.83|10
1730314130000|2024-10-30 18:48:50|17327.7|17247.7|17327.73|17247.73|17327.73|17247.73|17327.24|17247.24|10
1730314140000|2024-10-30 18:49:00|17327.71|17247.71|17327.21|17247.21|17328.12|17248.12|17327.21|17247.21|8
1730314150000|2024-10-30 18:49:10|17327.04|17247.04|17329.94|17249.94|17330.07|17250.07|17327.04|17247.04|10
1730314160000|2024-10-30 18:49:20|17330.2|17250.2|17325.27|17245.27|17332.02|17252.02|17325.27|17245.27|9
1730314170000|2024-10-30 18:49:30|17324.88|17244.88|17316.88|17236.88|17324.88|17244.88|17316.22|17236.22|10
1730314180000|2024-10-30 18:49:40|17315.48|17235.48|17315.23|17235.23|17315.54|17235.54|17315.02|17235.02|10
1730314190000|2024-10-30 18:49:50|17315.29|17235.29|17314.98|17234.98|17315.52|17235.52|17314.98|17234.98|10
1730314200000|2024-10-30 18:50:00|17314.87|17234.87|17313.6|17233.6|17315.13|17235.13|17313|17233|9
1730314210000|2024-10-30 18:50:10|17313.54|17233.54|17312.97|17232.97|17313.54|17233.54|17312.8|17232.8|10
1730314220000|2024-10-30 18:50:20|17312.75|17232.75|17316.13|17236.13|17316.13|17236.13|17312.75|17232.75|10
1730314230000|2024-10-30 18:50:30|17316.45|17236.45|17319.08|17239.08|17319.11|17239.11|17316.45|17236.45|9
1730314240000|2024-10-30 18:50:40|17319.06|17239.06|17320.25|17240.25|17320.26|17240.26|17319.06|17239.06|10
1730314250000|2024-10-30 18:50:50|17320.26|17240.26|17322.57|17242.57|17322.57|17242.57|17320.26|17240.26|10
1730314260000|2024-10-30 18:51:00|17322.61|17242.61|17322.09|17242.09|17322.61|17242.61|17320.19|17240.19|10
1730314270000|2024-10-30 18:51:10|17322.34|17242.34|17320.65|17240.65|17322.54|17242.54|17320.36|17240.36|10
1730314280000|2024-10-30 18:51:20|17320.84|17240.84|17322.39|17242.39|17322.39|17242.39|17320.84|17240.84|10
1730314290000|2024-10-30 18:51:30|17322.88|17242.88|17322.67|17242.67|17323.16|17243.16|17322.67|17242.67|10
1730314300000|2024-10-30 18:51:40|17322.65|17242.65|17321.37|17241.37|17324.42|17244.42|17321.37|17241.37|10
1730314310000|2024-10-30 18:51:50|17321.32|17241.32|17320.06|17240.06|17321.35|17241.35|17320.06|17240.06|10
1730314320000|2024-10-30 18:52:00|17319.58|17239.58|17321.35|17241.35|17321.35|17241.35|17319.36|17239.36|10
1730314330000|2024-10-30 18:52:10|17321.59|17241.59|17324.16|17244.16|17324.16|17244.16|17321.59|17241.59|10
1730314340000|2024-10-30 18:52:20|17324.14|17244.14|17322.99|17242.99|17324.71|17244.71|17322.86|17242.86|10
1730314350000|2024-10-30 18:52:30|17322.63|17242.63|17325.94|17245.94|17325.94|17245.94|17322.62|17242.62|10
1730314360000|2024-10-30 18:52:40|17325.91|17245.91|17325.26|17245.26|17325.91|17245.91|17325.18|17245.18|10
1730314370000|2024-10-30 18:52:50|17325.39|17245.39|17325.83|17245.83|17326.07|17246.07|17325.2|17245.2|9
1730314380000|2024-10-30 18:53:00|17326.08|17246.08|17324.65|17244.65|17326.21|17246.21|17324.65|17244.65|9
1730314390000|2024-10-30 18:53:10|17324.46|17244.46|17325.4|17245.4|17325.4|17245.4|17324.31|17244.31|9
1730314400000|2024-10-30 18:53:20|17324.57|17244.57|17329.25|17249.25|17329.25|17249.25|17323.94|17243.94|10
1730314410000|2024-10-30 18:53:30|17329.28|17249.28|17328.79|17248.79|17330.11|17250.11|17328.79|17248.79|10
1730314420000|2024-10-30 18:53:40|17329.69|17249.69|17330.98|17250.98|17331.02|17251.02|17329.69|17249.69|10
1730314430000|2024-10-30 18:53:50|17331.07|17251.07|17331.69|17251.69|17331.69|17251.69|17331.06|17251.06|8
1730314440000|2024-10-30 18:54:00|17331.87|17251.87|17332.04|17252.04|17332.3|17252.3|17331.71|17251.71|8
1730314450000|2024-10-30 18:54:10|17331.91|17251.91|17331.42|17251.42|17331.91|17251.91|17331.2|17251.2|9
1730314460000|2024-10-30 18:54:20|17331.45|17251.45|17330.88|17250.88|17331.45|17251.45|17330.74|17250.74|10
1730314470000|2024-10-30 18:54:30|17330.79|17250.79|17331.42|17251.42|17331.6|17251.6|17330.79|17250.79|10
1730314480000|2024-10-30 18:54:40|17331.47|17251.47|17331.75|17251.75|17331.75|17251.75|17331.46|17251.46|8
1730314490000|2024-10-30 18:54:50|17331.76|17251.76|17332.36|17252.36|17332.36|17252.36|17331.58|17251.58|10
1730314500000|2024-10-30 18:55:00|17332.67|17252.67|17332.75|17252.75|17333.01|17253.01|17332.55|17252.55|8
1730314510000|2024-10-30 18:55:10|17333.21|17253.21|17334.42|17254.42|17334.54|17254.54|17333.21|17253.21|10
1730314520000|2024-10-30 18:55:20|17334.37|17254.37|17335.22|17255.22|17335.22|17255.22|17334.23|17254.23|10
1730314530000|2024-10-30 18:55:30|17335.87|17255.87|17340.41|17260.41|17340.41|17260.41|17335.87|17255.87|10
1730314540000|2024-10-30 18:55:40|17340.51|17260.51|17340.06|17260.06|17341.5|17261.5|17340.06|17260.06|9
1730314550000|2024-10-30 18:55:50|17339.99|17259.99|17339.61|17259.61|17339.99|17259.99|17337.8|17257.8|10
1730314560000|2024-10-30 18:56:00|17339.32|17259.32|17337.82|17257.82|17339.68|17259.68|17337.76|17257.76|10
1730314570000|2024-10-30 18:56:10|17337.79|17257.79|17340.3|17260.3|17340.3|17260.3|17337.79|17257.79|10
1730314580000|2024-10-30 18:56:20|17340.29|17260.29|17339.64|17259.64|17340.6|17260.6|17338.25|17258.25|10
1730314590000|2024-10-30 18:56:30|17339.89|17259.89|17340.14|17260.14|17340.14|17260.14|17339.3|17259.3|10
1730314600000|2024-10-30 18:56:40|17339.91|17259.91|17335.94|17255.94|17339.91|17259.91|17335.94|17255.94|10
1730314610000|2024-10-30 18:56:50|17336.01|17256.01|17335.1|17255.1|17336.01|17256.01|17335.07|17255.07|10
1730314620000|2024-10-30 18:57:00|17335.17|17255.17|17336.64|17256.64|17337.3|17257.3|17335.14|17255.14|9
1730314630000|2024-10-30 18:57:10|17336.25|17256.25|17336.01|17256.01|17336.75|17256.75|17335.84|17255.84|10
1730314640000|2024-10-30 18:57:20|17335.71|17255.71|17335.33|17255.33|17335.76|17255.76|17335.27|17255.27|10
1730314650000|2024-10-30 18:57:30|17335.34|17255.34|17336.14|17256.14|17336.45|17256.45|17335.34|17255.34|10
1730314660000|2024-10-30 18:57:40|17335.85|17255.85|17334.35|17254.35|17335.85|17255.85|17334.35|17254.35|9
1730314670000|2024-10-30 18:57:50|17334.07|17254.07|17335.55|17255.55|17335.55|17255.55|17333.55|17253.55|10
1730314680000|2024-10-30 18:58:00|17335.54|17255.54|17336.29|17256.29|17337.07|17257.07|17335.54|17255.54|10
1730314690000|2024-10-30 18:58:10|17335.9|17255.9|17334.82|17254.82|17335.9|17255.9|17334.82|17254.82|9
1730314700000|2024-10-30 18:58:20|17333.74|17253.74|17333.97|17253.97|17333.97|17253.97|17333.21|17253.21|10
1730314710000|2024-10-30 18:58:30|17333.78|17253.78|17332.51|17252.51|17333.79|17253.79|17332.51|17252.51|10
1730314720000|2024-10-30 18:58:40|17332.52|17252.52|17333.89|17253.89|17333.94|17253.94|17332.21|17252.21|10
1730314730000|2024-10-30 18:58:50|17332.37|17252.37|17329.14|17249.14|17332.37|17252.37|17329.14|17249.14|10
1730314740000|2024-10-30 18:59:00|17329.08|17249.08|17328.68|17248.68|17329.35|17249.35|17328.68|17248.68|10
1730314750000|2024-10-30 18:59:10|17328.71|17248.71|17328.98|17248.98|17328.98|17248.98|17328.66|17248.66|6
1730314760000|2024-10-30 18:59:20|17328.88|17248.88|17331.48|17251.48|17331.54|17251.54|17328.88|17248.88|9
1730314770000|2024-10-30 18:59:30|17331.5|17251.5|17330.39|17250.39|17331.5|17251.5|17330.38|17250.38|9
1730314780000|2024-10-30 18:59:40|17330.6|17250.6|17330.5|17250.5|17330.6|17250.6|17330.01|17250.01|10
1730314790000|2024-10-30 18:59:50|17330.54|17250.54|17330.56|17250.56|17330.64|17250.64|17330.26|17250.26|7
1730314800000|2024-10-30 19:00:00|17330.18|17250.18|17329.21|17249.21|17330.18|17250.18|17329|17249|10
1730314810000|2024-10-30 19:00:10|17329.36|17249.36|17329.84|17249.84|17329.84|17249.84|17328.62|17248.62|10
1730314820000|2024-10-30 19:00:20|17329.67|17249.67|17326.18|17246.18|17329.67|17249.67|17325.08|17245.08|10
1730314830000|2024-10-30 19:00:30|17326.43|17246.43|17328.1|17248.1|17328.1|17248.1|17326.43|17246.43|10
1730314840000|2024-10-30 19:00:40|17328.52|17248.52|17328.08|17248.08|17328.52|17248.52|17325.62|17245.62|10
1730314850000|2024-10-30 19:00:50|17328.49|17248.49|17329.06|17249.06|17329.35|17249.35|17328.49|17248.49|9
1730314860000|2024-10-30 19:01:00|17329.05|17249.05|17331.58|17251.58|17331.58|17251.58|17329.05|17249.05|10
1730314870000|2024-10-30 19:01:10|17331.7|17251.7|17334.44|17254.44|17334.44|17254.44|17331.7|17251.7|10
1730314880000|2024-10-30 19:01:20|17334.53|17254.53|17335.4|17255.4|17335.71|17255.71|17334.53|17254.53|10
1730314890000|2024-10-30 19:01:30|17334.94|17254.94|17331.58|17251.58|17334.94|17254.94|17331.58|17251.58|10
1730314900000|2024-10-30 19:01:40|17330.91|17250.91|17329.59|17249.59|17330.91|17250.91|17329.59|17249.59|10
1730314910000|2024-10-30 19:01:50|17329.56|17249.56|17329.5|17249.5|17329.82|17249.82|17329.5|17249.5|10
1730314920000|2024-10-30 19:02:00|17329.05|17249.05|17326.02|17246.02|17329.05|17249.05|17326.02|17246.02|10
1730314930000|2024-10-30 19:02:10|17325.73|17245.73|17322.67|17242.67|17325.73|17245.73|17321.97|17241.97|10
1730314940000|2024-10-30 19:02:20|17322.39|17242.39|17325.04|17245.04|17325.04|17245.04|17322.31|17242.31|10
1730314950000|2024-10-30 19:02:30|17324.98|17244.98|17324.95|17244.95|17325.73|17245.73|17324.57|17244.57|10
1730314960000|2024-10-30 19:02:40|17323.8|17243.8|17322.58|17242.58|17323.8|17243.8|17322.58|17242.58|10
1730314970000|2024-10-30 19:02:50|17322.61|17242.61|17321.22|17241.22|17322.61|17242.61|17321.08|17241.08|9
1730314980000|2024-10-30 19:03:00|17321.09|17241.09|17321.69|17241.69|17321.69|17241.69|17321.02|17241.02|9
1730314990000|2024-10-30 19:03:10|17321.25|17241.25|17321.38|17241.38|17322.3|17242.3|17321.14|17241.14|7
1730315000000|2024-10-30 19:03:20|17321.24|17241.24|17318.96|17238.96|17321.24|17241.24|17318.77|17238.77|10
1730315010000|2024-10-30 19:03:30|17318.71|17238.71|17317.19|17237.19|17318.71|17238.71|17316.94|17236.94|10
1730315020000|2024-10-30 19:03:40|17317.13|17237.13|17313.75|17233.75|17317.13|17237.13|17313.75|17233.75|10
1730315030000|2024-10-30 19:03:50|17313.7|17233.7|17312.06|17232.06|17313.7|17233.7|17312.06|17232.06|10
1730315040000|2024-10-30 19:04:00|17312.02|17232.02|17311.96|17231.96|17312.02|17232.02|17311.22|17231.22|8
1730315050000|2024-10-30 19:04:10|17312.13|17232.13|17311.65|17231.65|17312.59|17232.59|17311.35|17231.35|10
1730315060000|2024-10-30 19:04:20|17310.22|17230.22|17312.08|17232.08|17312.08|17232.08|17310.22|17230.22|10
1730315070000|2024-10-30 19:04:30|17312.11|17232.11|17311.2|17231.2|17312.16|17232.16|17311.17|17231.17|9
1730315080000|2024-10-30 19:04:40|17311.5|17231.5|17309.64|17229.64|17311.76|17231.76|17309.64|17229.64|10
1730315090000|2024-10-30 19:04:50|17309.68|17229.68|17309.73|17229.73|17309.99|17229.99|17309.62|17229.62|8
1730315100000|2024-10-30 19:05:00|17309.31|17229.31|17311.44|17231.44|17311.44|17231.44|17309.31|17229.31|10
1730315110000|2024-10-30 19:05:10|17312.28|17232.28|17313.62|17233.62|17313.72|17233.72|17312.28|17232.28|8
1730315120000|2024-10-30 19:05:20|17313.65|17233.65|17313.63|17233.63|17314.19|17234.19|17313.63|17233.63|10
1730315130000|2024-10-30 19:05:30|17313.64|17233.64|17313.72|17233.72|17313.72|17233.72|17313.21|17233.21|8
1730315140000|2024-10-30 19:05:40|17313.63|17233.63|17311.7|17231.7|17313.63|17233.63|17311.7|17231.7|9
1730315150000|2024-10-30 19:05:50|17311.3|17231.3|17310.94|17230.94|17311.3|17231.3|17310.85|17230.85|10
1730315160000|2024-10-30 19:06:00|17311.43|17231.43|17309.13|17229.13|17311.43|17231.43|17309.13|17229.13|10
1730315170000|2024-10-30 19:06:10|17308.87|17228.87|17307.2|17227.2|17308.87|17228.87|17307.2|17227.2|10
1730315180000|2024-10-30 19:06:20|17306.11|17226.11|17305.12|17225.12|17306.11|17226.11|17305.12|17225.12|10
1730315190000|2024-10-30 19:06:30|17304.83|17224.83|17304.51|17224.51|17304.83|17224.83|17303.9|17223.9|10
1730315200000|2024-10-30 19:06:40|17304.61|17224.61|17305.38|17225.38|17305.38|17225.38|17304.47|17224.47|10
1730315210000|2024-10-30 19:06:50|17305.57|17225.57|17306.29|17226.29|17306.29|17226.29|17305.57|17225.57|10
1730315220000|2024-10-30 19:07:00|17307.83|17227.83|17305.53|17225.53|17308.31|17228.31|17305.53|17225.53|10
1730315230000|2024-10-30 19:07:10|17305.6|17225.6|17304.48|17224.48|17305.6|17225.6|17304.42|17224.42|9
1730315240000|2024-10-30 19:07:20|17304.38|17224.38|17305.82|17225.82|17305.84|17225.84|17304.16|17224.16|10
1730315250000|2024-10-30 19:07:30|17305.6|17225.6|17305.87|17225.87|17305.87|17225.87|17305.56|17225.56|9
1730315260000|2024-10-30 19:07:40|17306.04|17226.04|17306.85|17226.85|17307.31|17227.31|17306.04|17226.04|10
1730315270000|2024-10-30 19:07:50|17308|17228|17310.53|17230.53|17310.53|17230.53|17308|17228|10
1730315280000|2024-10-30 19:08:00|17311.28|17231.28|17312.75|17232.75|17312.77|17232.77|17311.28|17231.28|10
1730315290000|2024-10-30 19:08:10|17312.76|17232.76|17311.75|17231.75|17312.76|17232.76|17311.75|17231.75|10
1730315300000|2024-10-30 19:08:20|17311.63|17231.63|17311.03|17231.03|17311.63|17231.63|17311.03|17231.03|9
1730315310000|2024-10-30 19:08:30|17310.96|17230.96|17310.81|17230.81|17311.03|17231.03|17310.54|17230.54|8
1730315320000|2024-10-30 19:08:40|17310.82|17230.82|17311.05|17231.05|17311.05|17231.05|17310.74|17230.74|10
1730315330000|2024-10-30 19:08:50|17311.13|17231.13|17310.7|17230.7|17311.13|17231.13|17310.7|17230.7|8
1730315340000|2024-10-30 19:09:00|17310.69|17230.69|17308.95|17228.95|17310.69|17230.69|17308.88|17228.88|10
1730315350000|2024-10-30 19:09:10|17309.21|17229.21|17310.78|17230.78|17310.78|17230.78|17309.17|17229.17|10
1730315360000|2024-10-30 19:09:20|17310.73|17230.73|17311.51|17231.51|17311.51|17231.51|17310.68|17230.68|9
1730315370000|2024-10-30 19:09:30|17311.54|17231.54|17311.54|17231.54|17311.97|17231.97|17311.19|17231.19|10
1730315380000|2024-10-30 19:09:40|17311.79|17231.79|17311.99|17231.99|17312.36|17232.36|17311.79|17231.79|10
1730315390000|2024-10-30 19:09:50|17312.29|17232.29|17315.32|17235.32|17315.32|17235.32|17312.29|17232.29|10
1730315400000|2024-10-30 19:10:00|17315.92|17235.92|17320.93|17240.93|17320.93|17240.93|17315.92|17235.92|10
1730315410000|2024-10-30 19:10:10|17320.92|17240.92|17324.57|17244.57|17324.57|17244.57|17320.76|17240.76|9
1730315420000|2024-10-30 19:10:20|17325|17245|17324.94|17244.94|17325.55|17245.55|17324.91|17244.91|9
1730315430000|2024-10-30 19:10:30|17324.93|17244.93|17324.73|17244.73|17325.08|17245.08|17324.73|17244.73|10
1730315440000|2024-10-30 19:10:40|17325.23|17245.23|17321.84|17241.84|17325.7|17245.7|17321.84|17241.84|10
1730315450000|2024-10-30 19:10:50|17320.96|17240.96|17319.88|17239.88|17320.96|17240.96|17319.53|17239.53|10
1730315460000|2024-10-30 19:11:00|17319.92|17239.92|17321.66|17241.66|17321.66|17241.66|17319.92|17239.92|10
1730315470000|2024-10-30 19:11:10|17321.7|17241.7|17322.07|17242.07|17322.07|17242.07|17321.61|17241.61|9
1730315480000|2024-10-30 19:11:20|17322.01|17242.01|17319.81|17239.81|17322.04|17242.04|17319.81|17239.81|10
1730315490000|2024-10-30 19:11:30|17319.44|17239.44|17317.69|17237.69|17319.44|17239.44|17317.34|17237.34|10
1730315500000|2024-10-30 19:11:40|17317.66|17237.66|17316.96|17236.96|17317.84|17237.84|17316.91|17236.91|10
1730315510000|2024-10-30 19:11:50|17317.07|17237.07|17317.92|17237.92|17317.92|17237.92|17317.07|17237.07|9
1730315520000|2024-10-30 19:12:00|17317.97|17237.97|17319.75|17239.75|17319.75|17239.75|17317.97|17237.97|9
1730315530000|2024-10-30 19:12:10|17319.74|17239.74|17319.55|17239.55|17320.08|17240.08|17319.51|17239.51|10
1730315540000|2024-10-30 19:12:20|17319.52|17239.52|17321.7|17241.7|17321.7|17241.7|17319.52|17239.52|9
1730315550000|2024-10-30 19:12:30|17321.71|17241.71|17324.63|17244.63|17324.63|17244.63|17321.71|17241.71|10
1730315560000|2024-10-30 19:12:40|17324.6|17244.6|17327.82|17247.82|17327.82|17247.82|17324.51|17244.51|9
1730315570000|2024-10-30 19:12:50|17327.87|17247.87|17332.82|17252.82|17332.82|17252.82|17327.87|17247.87|10
1730315580000|2024-10-30 19:13:00|17332.99|17252.99|17332.92|17252.92|17333.28|17253.28|17332.8|17252.8|10
1730315590000|2024-10-30 19:13:10|17333.18|17253.18|17332.77|17252.77|17333.18|17253.18|17332.77|17252.77|9
1730315600000|2024-10-30 19:13:20|17332.74|17252.74|17332.98|17252.98|17333.18|17253.18|17332.74|17252.74|8
1730315610000|2024-10-30 19:13:30|17332.91|17252.91|17330.26|17250.26|17332.91|17252.91|17330.26|17250.26|10
1730315620000|2024-10-30 19:13:40|17330|17250|17330.1|17250.1|17330.36|17250.36|17330|17250|8
1730315630000|2024-10-30 19:13:50|17330.08|17250.08|17328.66|17248.66|17330.08|17250.08|17328.66|17248.66|9
1730315640000|2024-10-30 19:14:00|17328.62|17248.62|17327.92|17247.92|17328.64|17248.64|17327.92|17247.92|7
1730315650000|2024-10-30 19:14:10|17327.88|17247.88|17328.02|17248.02|17328.05|17248.05|17327.57|17247.57|9
1730315660000|2024-10-30 19:14:20|17328.11|17248.11|17327.28|17247.28|17328.13|17248.13|17327.28|17247.28|10
1730315670000|2024-10-30 19:14:30|17326.87|17246.87|17328.76|17248.76|17328.76|17248.76|17326.87|17246.87|10
1730315680000|2024-10-30 19:14:40|17329.03|17249.03|17333.09|17253.09|17333.09|17253.09|17329.03|17249.03|9
1730315690000|2024-10-30 19:14:50|17333.11|17253.11|17332.72|17252.72|17333.16|17253.16|17332.72|17252.72|9
1730315700000|2024-10-30 19:15:00|17332.7|17252.7|17331.63|17251.63|17333.17|17253.17|17331.63|17251.63|10
1730315710000|2024-10-30 19:15:10|17331.26|17251.26|17330.12|17250.12|17331.26|17251.26|17330.12|17250.12|10
1730315720000|2024-10-30 19:15:20|17329.91|17249.91|17330.29|17250.29|17331.03|17251.03|17329.91|17249.91|10
1730315730000|2024-10-30 19:15:30|17330.59|17250.59|17331.38|17251.38|17331.38|17251.38|17330.59|17250.59|6
1730315740000|2024-10-30 19:15:40|17332.16|17252.16|17333.54|17253.54|17333.54|17253.54|17332.16|17252.16|9
1730315750000|2024-10-30 19:15:50|17333.62|17253.62|17333.29|17253.29|17333.62|17253.62|17333.29|17253.29|9
1730315760000|2024-10-30 19:16:00|17333.35|17253.35|17332.08|17252.08|17333.35|17253.35|17332.08|17252.08|8
1730315770000|2024-10-30 19:16:10|17332.15|17252.15|17331.28|17251.28|17332.15|17252.15|17331.28|17251.28|9
1730315780000|2024-10-30 19:16:20|17331.3|17251.3|17331.72|17251.72|17331.72|17251.72|17331.26|17251.26|10
1730315790000|2024-10-30 19:16:30|17331.12|17251.12|17331.45|17251.45|17331.66|17251.66|17331.12|17251.12|10
1730315800000|2024-10-30 19:16:40|17331.31|17251.31|17329.24|17249.24|17331.45|17251.45|17329.22|17249.22|9
1730315810000|2024-10-30 19:16:50|17328.59|17248.59|17327.75|17247.75|17328.59|17248.59|17327.7|17247.7|9
1730315820000|2024-10-30 19:17:00|17327.77|17247.77|17316.86|17236.86|17327.77|17247.77|17316.86|17236.86|10
1730315830000|2024-10-30 19:17:10|17315.04|17235.04|17305.54|17225.54|17315.04|17235.04|17305.54|17225.54|10
1730315840000|2024-10-30 19:17:20|17304.78|17224.78|17302.9|17222.9|17304.86|17224.86|17302.86|17222.86|10
1730315850000|2024-10-30 19:17:30|17303|17223|17304.08|17224.08|17304.08|17224.08|17302.65|17222.65|10
1730315860000|2024-10-30 19:17:40|17302.78|17222.78|17302.82|17222.82|17303.25|17223.25|17302.78|17222.78|10
1730315870000|2024-10-30 19:17:50|17302.71|17222.71|17299.91|17219.91|17302.71|17222.71|17299.91|17219.91|10
1730315880000|2024-10-30 19:18:00|17299.84|17219.84|17295.72|17215.72|17299.84|17219.84|17295.72|17215.72|10
1730315890000|2024-10-30 19:18:10|17294.25|17214.25|17293.61|17213.61|17294.44|17214.44|17293.5|17213.5|10
1730315900000|2024-10-30 19:18:20|17293.01|17213.01|17292.85|17212.85|17293.47|17213.47|17292.85|17212.85|10
1730315910000|2024-10-30 19:18:30|17292.81|17212.81|17293.77|17213.77|17293.92|17213.92|17292.81|17212.81|8
1730315920000|2024-10-30 19:18:40|17293.27|17213.27|17293.11|17213.11|17293.36|17213.36|17292.97|17212.97|10
1730315930000|2024-10-30 19:18:50|17293.13|17213.13|17293.22|17213.22|17293.79|17213.79|17293.13|17213.13|10
1730315940000|2024-10-30 19:19:00|17293.25|17213.25|17292.79|17212.79|17293.25|17213.25|17292.48|17212.48|10
1730315950000|2024-10-30 19:19:10|17292.81|17212.81|17293.3|17213.3|17293.3|17213.3|17292.73|17212.73|9
1730315960000|2024-10-30 19:19:20|17293.45|17213.45|17293.67|17213.67|17293.67|17213.67|17293.43|17213.43|10
1730315970000|2024-10-30 19:19:30|17293.8|17213.8|17292.9|17212.9|17293.8|17213.8|17292.75|17212.75|9
1730315980000|2024-10-30 19:19:40|17292.64|17212.64|17293.68|17213.68|17293.68|17213.68|17292.24|17212.24|10
1730315990000|2024-10-30 19:19:50|17293.63|17213.63|17293.67|17213.67|17294.62|17214.62|17293.63|17213.63|9
1730316000000|2024-10-30 19:20:00|17294.11|17214.11|17294.26|17214.26|17294.65|17214.65|17294.11|17214.11|10
1730316010000|2024-10-30 19:20:10|17294.07|17214.07|17293.37|17213.37|17294.19|17214.19|17293.37|17213.37|7
1730316020000|2024-10-30 19:20:20|17293.43|17213.43|17293.31|17213.31|17293.89|17213.89|17293.21|17213.21|9
1730316030000|2024-10-30 19:20:30|17293.33|17213.33|17295.11|17215.11|17295.11|17215.11|17293.33|17213.33|10
1730316040000|2024-10-30 19:20:40|17295.58|17215.58|17295.66|17215.66|17295.66|17215.66|17295.48|17215.48|10
1730316050000|2024-10-30 19:20:50|17295.82|17215.82|17295.44|17215.44|17295.82|17215.82|17295.23|17215.23|10
1730316060000|2024-10-30 19:21:00|17295.47|17215.47|17294.7|17214.7|17295.47|17215.47|17294.7|17214.7|9
1730316070000|2024-10-30 19:21:10|17294.44|17214.44|17292.33|17212.33|17294.44|17214.44|17292.33|17212.33|10
1730316080000|2024-10-30 19:21:20|17291.85|17211.85|17291.86|17211.86|17291.86|17211.86|17290.89|17210.89|10
1730316090000|2024-10-30 19:21:30|17291.73|17211.73|17291.94|17211.94|17291.94|17211.94|17291.58|17211.58|9
1730316100000|2024-10-30 19:21:40|17291.99|17211.99|17293.84|17213.84|17293.84|17213.84|17291.99|17211.99|9
1730316110000|2024-10-30 19:21:50|17292.89|17212.89|17292.7|17212.7|17292.89|17212.89|17291.12|17211.12|10
1730316120000|2024-10-30 19:22:00|17294.13|17214.13|17293.28|17213.28|17295.09|17215.09|17293.28|17213.28|10
1730316130000|2024-10-30 19:22:10|17293.65|17213.65|17292.9|17212.9|17293.65|17213.65|17292.9|17212.9|10
1730316140000|2024-10-30 19:22:20|17292.84|17212.84|17290.68|17210.68|17292.85|17212.85|17290.68|17210.68|10
1730316150000|2024-10-30 19:22:30|17292.1|17212.1|17291.9|17211.9|17292.32|17212.32|17291.9|17211.9|8
1730316160000|2024-10-30 19:22:40|17291.92|17211.92|17291.6|17211.6|17291.92|17211.92|17291.3|17211.3|9
1730316170000|2024-10-30 19:22:50|17291.59|17211.59|17290.75|17210.75|17291.81|17211.81|17290.75|17210.75|10
1730316180000|2024-10-30 19:23:00|17290.68|17210.68|17289.32|17209.32|17290.68|17210.68|17289.29|17209.29|10
1730316190000|2024-10-30 19:23:10|17289.39|17209.39|17289.65|17209.65|17289.65|17209.65|17289.28|17209.28|8
1730316200000|2024-10-30 19:23:20|17289.74|17209.74|17290.5|17210.5|17290.5|17210.5|17289.61|17209.61|10
1730316210000|2024-10-30 19:23:30|17290.55|17210.55|17290.56|17210.56|17290.58|17210.58|17290.3|17210.3|10
1730316220000|2024-10-30 19:23:40|17290.71|17210.71|17291.1|17211.1|17291.11|17211.11|17290.71|17210.71|10
1730316230000|2024-10-30 19:23:50|17290.64|17210.64|17293.05|17213.05|17293.05|17213.05|17290.64|17210.64|10
1730316240000|2024-10-30 19:24:00|17293.35|17213.35|17294.4|17214.4|17294.4|17214.4|17293.35|17213.35|10
1730316250000|2024-10-30 19:24:10|17294.3|17214.3|17294.23|17214.23|17294.51|17214.51|17294.17|17214.17|10
1730316260000|2024-10-30 19:24:20|17294.41|17214.41|17294.84|17214.84|17294.84|17214.84|17294.29|17214.29|10
1730316270000|2024-10-30 19:24:30|17294.93|17214.93|17297.26|17217.26|17297.27|17217.27|17294.93|17214.93|9
1730316280000|2024-10-30 19:24:40|17297.27|17217.27|17296.94|17216.94|17297.27|17217.27|17296.71|17216.71|9
1730316290000|2024-10-30 19:24:50|17296.84|17216.84|17296.38|17216.38|17296.84|17216.84|17296.38|17216.38|10
1730316300000|2024-10-30 19:25:00|17296.15|17216.15|17295.38|17215.38|17296.15|17216.15|17295.21|17215.21|8
1730316310000|2024-10-30 19:25:10|17295.47|17215.47|17295.27|17215.27|17295.71|17215.71|17295.27|17215.27|9
1730316320000|2024-10-30 19:25:20|17294.85|17214.85|17296.09|17216.09|17296.09|17216.09|17294.85|17214.85|10
1730316330000|2024-10-30 19:25:30|17296.44|17216.44|17296.08|17216.08|17296.62|17216.62|17296.01|17216.01|10
1730316340000|2024-10-30 19:25:40|17296.18|17216.18|17295.01|17215.01|17296.18|17216.18|17295.01|17215.01|10
1730316350000|2024-10-30 19:25:50|17294.93|17214.93|17294.54|17214.54|17295.14|17215.14|17294.54|17214.54|9
1730316360000|2024-10-30 19:26:00|17294.34|17214.34|17293.68|17213.68|17294.34|17214.34|17293.34|17213.34|10
1730316370000|2024-10-30 19:26:10|17293.7|17213.7|17291.84|17211.84|17294.04|17214.04|17291.84|17211.84|10
1730316380000|2024-10-30 19:26:20|17291.28|17211.28|17290|17210|17291.28|17211.28|17289.86|17209.86|10
1730316390000|2024-10-30 19:26:30|17289.98|17209.98|17289.95|17209.95|17290|17210|17288.7|17208.7|9
1730316400000|2024-10-30 19:26:40|17290.03|17210.03|17288.81|17208.81|17290.03|17210.03|17288.81|17208.81|10
1730316410000|2024-10-30 19:26:50|17288.71|17208.71|17289.68|17209.68|17289.68|17209.68|17288.69|17208.69|10
1730316420000|2024-10-30 19:27:00|17289.66|17209.66|17290.84|17210.84|17290.89|17210.89|17289.41|17209.41|9
1730316430000|2024-10-30 19:27:10|17290.83|17210.83|17290.7|17210.7|17291.28|17211.28|17290.68|17210.68|9
1730316440000|2024-10-30 19:27:20|17290.88|17210.88|17290.03|17210.03|17290.88|17210.88|17289.87|17209.87|6
1730316450000|2024-10-30 19:27:30|17290.11|17210.11|17290.54|17210.54|17290.54|17210.54|17290.11|17210.11|8
1730316460000|2024-10-30 19:27:40|17290.68|17210.68|17291.19|17211.19|17291.22|17211.22|17290.68|17210.68|7
1730316470000|2024-10-30 19:27:50|17291.37|17211.37|17292.36|17212.36|17292.36|17212.36|17291.37|17211.37|9
1730316480000|2024-10-30 19:28:00|17292.39|17212.39|17294.53|17214.53|17294.53|17214.53|17292.39|17212.39|10
1730316490000|2024-10-30 19:28:10|17294.64|17214.64|17296.01|17216.01|17296.1|17216.1|17294.64|17214.64|10
1730316500000|2024-10-30 19:28:20|17296.02|17216.02|17297.83|17217.83|17297.83|17217.83|17296.02|17216.02|9
1730316510000|2024-10-30 19:28:30|17297.95|17217.95|17297.62|17217.62|17297.95|17217.95|17297.04|17217.04|10
1730316520000|2024-10-30 19:28:40|17297.64|17217.64|17299.3|17219.3|17299.34|17219.34|17297.64|17217.64|10
1730316530000|2024-10-30 19:28:50|17299.55|17219.55|17300.89|17220.89|17300.89|17220.89|17299.55|17219.55|10
1730316540000|2024-10-30 19:29:00|17300.67|17220.67|17300.97|17220.97|17301.02|17221.02|17300.67|17220.67|7
1730316550000|2024-10-30 19:29:10|17301.08|17221.08|17301.42|17221.42|17301.42|17221.42|17301.08|17221.08|8
1730316560000|2024-10-30 19:29:20|17301.38|17221.38|17302.47|17222.47|17302.47|17222.47|17301.3|17221.3|10
1730316570000|2024-10-30 19:29:30|17302.54|17222.54|17302.75|17222.75|17302.76|17222.76|17302.27|17222.27|10
1730316580000|2024-10-30 19:29:40|17302.74|17222.74|17302.69|17222.69|17302.9|17222.9|17302.69|17222.69|9
1730316590000|2024-10-30 19:29:50|17302.78|17222.78|17302.74|17222.74|17302.9|17222.9|17302.68|17222.68|10
1730316600000|2024-10-30 19:30:00|17302.7|17222.7|17303.66|17223.66|17303.88|17223.88|17302.38|17222.38|8
1730316610000|2024-10-30 19:30:10|17303.53|17223.53|17304.04|17224.04|17304.04|17224.04|17303.38|17223.38|10
1730316620000|2024-10-30 19:30:20|17304.49|17224.49|17305.32|17225.32|17305.32|17225.32|17304.22|17224.22|10
1730316630000|2024-10-30 19:30:30|17305.52|17225.52|17309.76|17229.76|17309.76|17229.76|17305.52|17225.52|10
1730316640000|2024-10-30 19:30:40|17309.97|17229.97|17317.47|17237.47|17317.47|17237.47|17309.97|17229.97|10
1730316650000|2024-10-30 19:30:50|17317.69|17237.69|17321.28|17241.28|17321.28|17241.28|17317.64|17237.64|10
1730316660000|2024-10-30 19:31:00|17321.2|17241.2|17322.99|17242.99|17322.99|17242.99|17321.09|17241.09|10
1730316670000|2024-10-30 19:31:10|17323.02|17243.02|17324.52|17244.52|17324.52|17244.52|17323.01|17243.01|10
1730316680000|2024-10-30 19:31:20|17324.45|17244.45|17324.8|17244.8|17324.8|17244.8|17324.22|17244.22|10
1730316690000|2024-10-30 19:31:30|17325|17245|17325.54|17245.54|17325.54|17245.54|17324.62|17244.62|10
1730316700000|2024-10-30 19:31:40|17325.49|17245.49|17327.37|17247.37|17327.37|17247.37|17325.49|17245.49|10
1730316710000|2024-10-30 19:31:50|17327.47|17247.47|17327.21|17247.21|17327.72|17247.72|17327.21|17247.21|10
1730316720000|2024-10-30 19:32:00|17327.15|17247.15|17325.75|17245.75|17327.63|17247.63|17325.75|17245.75|10
1730316730000|2024-10-30 19:32:10|17325.13|17245.13|17324.61|17244.61|17325.68|17245.68|17324.61|17244.61|10
1730316740000|2024-10-30 19:32:20|17324.55|17244.55|17323.94|17243.94|17325.04|17245.04|17323.78|17243.78|9
1730316750000|2024-10-30 19:32:30|17324.33|17244.33|17324.44|17244.44|17324.49|17244.49|17323.9|17243.9|8
1730316760000|2024-10-30 19:32:40|17324.43|17244.43|17324.62|17244.62|17325.1|17245.1|17324.43|17244.43|10
1730316770000|2024-10-30 19:32:50|17324.18|17244.18|17323.93|17243.93|17324.18|17244.18|17323.8|17243.8|9
1730316780000|2024-10-30 19:33:00|17324.1|17244.1|17324.56|17244.56|17324.57|17244.57|17324.08|17244.08|10
1730316790000|2024-10-30 19:33:10|17324.57|17244.57|17325.75|17245.75|17325.83|17245.83|17324.57|17244.57|9
1730316800000|2024-10-30 19:33:20|17326.1|17246.1|17328.9|17248.9|17328.9|17248.9|17326.1|17246.1|10
1730316810000|2024-10-30 19:33:30|17329.04|17249.04|17329.82|17249.82|17329.87|17249.87|17328.59|17248.59|10
1730316820000|2024-10-30 19:33:40|17329.75|17249.75|17330.33|17250.33|17330.43|17250.43|17329.75|17249.75|10
1730316830000|2024-10-30 19:33:50|17329.95|17249.95|17329.35|17249.35|17329.95|17249.95|17329.35|17249.35|10
1730316840000|2024-10-30 19:34:00|17329.06|17249.06|17327.2|17247.2|17329.06|17249.06|17327.2|17247.2|9
1730316850000|2024-10-30 19:34:10|17326.44|17246.44|17328.68|17248.68|17328.68|17248.68|17326.3|17246.3|10
1730316860000|2024-10-30 19:34:20|17328.59|17248.59|17327.97|17247.97|17328.63|17248.63|17327.82|17247.82|10
1730316870000|2024-10-30 19:34:30|17327.42|17247.42|17326.72|17246.72|17327.5|17247.5|17326.72|17246.72|10
1730316880000|2024-10-30 19:34:40|17326.53|17246.53|17326.48|17246.48|17326.53|17246.53|17326.3|17246.3|9
1730316890000|2024-10-30 19:34:50|17326.49|17246.49|17326.35|17246.35|17326.82|17246.82|17326.35|17246.35|10
1730316900000|2024-10-30 19:35:00|17326.29|17246.29|17326.01|17246.01|17326.47|17246.47|17326.01|17246.01|10
1730316910000|2024-10-30 19:35:10|17326.09|17246.09|17324.31|17244.31|17326.09|17246.09|17324.31|17244.31|9
1730316920000|2024-10-30 19:35:20|17324.62|17244.62|17324.57|17244.57|17324.65|17244.65|17324.56|17244.56|8
1730316930000|2024-10-30 19:35:30|17324.46|17244.46|17325.6|17245.6|17325.71|17245.71|17324.46|17244.46|9
1730316940000|2024-10-30 19:35:40|17325.59|17245.59|17324.01|17244.01|17325.59|17245.59|17324.01|17244.01|10
1730316950000|2024-10-30 19:35:50|17323.84|17243.84|17322.92|17242.92|17323.84|17243.84|17322.75|17242.75|9
1730316960000|2024-10-30 19:36:00|17322.55|17242.55|17322.75|17242.75|17323.05|17243.05|17322.52|17242.52|10
1730316970000|2024-10-30 19:36:10|17322.74|17242.74|17319.7|17239.7|17322.74|17242.74|17319.7|17239.7|10
1730316980000|2024-10-30 19:36:20|17319.68|17239.68|17319.54|17239.54|17320.4|17240.4|17319.54|17239.54|10
1730316990000|2024-10-30 19:36:30|17319.52|17239.52|17319.87|17239.87|17319.87|17239.87|17319.51|17239.51|9
1730317000000|2024-10-30 19:36:40|17319.86|17239.86|17320.02|17240.02|17320.37|17240.37|17319.83|17239.83|8
1730317010000|2024-10-30 19:36:50|17320.05|17240.05|17318.71|17238.71|17320.05|17240.05|17318.68|17238.68|9
1730317020000|2024-10-30 19:37:00|17318.66|17238.66|17317.98|17237.98|17318.66|17238.66|17317.77|17237.77|10
1730317030000|2024-10-30 19:37:10|17317.68|17237.68|17316.43|17236.43|17317.68|17237.68|17316.42|17236.42|10
1730317040000|2024-10-30 19:37:20|17316.17|17236.17|17314.24|17234.24|17316.17|17236.17|17314.24|17234.24|10
1730317050000|2024-10-30 19:37:30|17314.17|17234.17|17315.88|17235.88|17315.88|17235.88|17314.13|17234.13|9
1730317060000|2024-10-30 19:37:40|17315.94|17235.94|17320.86|17240.86|17321.09|17241.09|17315.94|17235.94|8
1730317070000|2024-10-30 19:37:50|17320.92|17240.92|17317.45|17237.45|17320.93|17240.93|17317.37|17237.37|9
1730317080000|2024-10-30 19:38:00|17317.44|17237.44|17316.61|17236.61|17317.47|17237.47|17316.61|17236.61|8
1730317090000|2024-10-30 19:38:10|17316.58|17236.58|17316.21|17236.21|17316.6|17236.6|17315.88|17235.88|10
1730317100000|2024-10-30 19:38:20|17320.43|17240.43|17319.85|17239.85|17320.43|17240.43|17319.85|17239.85|9
1730317110000|2024-10-30 19:38:30|17319.66|17239.66|17319.68|17239.68|17319.68|17239.68|17319.44|17239.44|9
1730317120000|2024-10-30 19:38:40|17319.46|17239.46|17319.81|17239.81|17319.89|17239.89|17319.37|17239.37|9
1730317130000|2024-10-30 19:38:50|17321.91|17241.91|17318.13|17238.13|17321.91|17241.91|17317.22|17237.22|10
1730317140000|2024-10-30 19:39:00|17318.14|17238.14|17319.57|17239.57|17319.57|17239.57|17318.07|17238.07|7
1730317150000|2024-10-30 19:39:10|17319.53|17239.53|17320|17240|17320.55|17240.55|17319.53|17239.53|10
1730317160000|2024-10-30 19:39:20|17319.95|17239.95|17320.04|17240.04|17320.37|17240.37|17319.51|17239.51|10
1730317170000|2024-10-30 19:39:30|17319.82|17239.82|17318|17238|17319.83|17239.83|17318|17238|9
1730317180000|2024-10-30 19:39:40|17317.99|17237.99|17318.28|17238.28|17318.31|17238.31|17317.99|17237.99|10
1730317190000|2024-10-30 19:39:50|17318.23|17238.23|17316.12|17236.12|17318.46|17238.46|17316.12|17236.12|8
1730317200000|2024-10-30 19:40:00|17316.01|17236.01|17315.37|17235.37|17316.01|17236.01|17315.29|17235.29|9
1730317210000|2024-10-30 19:40:10|17315.36|17235.36|17315.39|17235.39|17315.48|17235.48|17315.16|17235.16|9
1730317220000|2024-10-30 19:40:20|17315.41|17235.41|17316.57|17236.57|17316.65|17236.65|17315.41|17235.41|10
1730317230000|2024-10-30 19:40:30|17316.55|17236.55|17317.37|17237.37|17317.37|17237.37|17316.43|17236.43|10
1730317240000|2024-10-30 19:40:40|17317.59|17237.59|17318.81|17238.81|17319.47|17239.47|17317.59|17237.59|10
1730317250000|2024-10-30 19:40:50|17318.94|17238.94|17317.78|17237.78|17318.94|17238.94|17317.78|17237.78|10
1730317260000|2024-10-30 19:41:00|17317.7|17237.7|17318.67|17238.67|17318.67|17238.67|17317.65|17237.65|10
1730317270000|2024-10-30 19:41:10|17319.5|17239.5|17319.61|17239.61|17320.31|17240.31|17319.5|17239.5|10
1730317280000|2024-10-30 19:41:20|17319.58|17239.58|17321.35|17241.35|17321.35|17241.35|17319.58|17239.58|9
1730317290000|2024-10-30 19:41:30|17321.32|17241.32|17325.89|17245.89|17325.89|17245.89|17321.32|17241.32|10
1730317300000|2024-10-30 19:41:40|17326.01|17246.01|17327.58|17247.58|17327.58|17247.58|17326.01|17246.01|10
1730317310000|2024-10-30 19:41:50|17326.59|17246.59|17325.94|17245.94|17326.59|17246.59|17325.94|17245.94|9
1730317320000|2024-10-30 19:42:00|17325.91|17245.91|17328.28|17248.28|17328.28|17248.28|17325.91|17245.91|10
1730317330000|2024-10-30 19:42:10|17328.37|17248.37|17328.05|17248.05|17328.4|17248.4|17328.05|17248.05|8
1730317340000|2024-10-30 19:42:20|17328.06|17248.06|17329.24|17249.24|17329.24|17249.24|17328.04|17248.04|10
1730317350000|2024-10-30 19:42:30|17329.27|17249.27|17329.84|17249.84|17329.86|17249.86|17328.76|17248.76|10
1730317360000|2024-10-30 19:42:40|17330.28|17250.28|17332.78|17252.78|17332.78|17252.78|17328.57|17248.57|10
1730317370000|2024-10-30 19:42:50|17332.91|17252.91|17333.47|17253.47|17333.9|17253.9|17332.91|17252.91|9
1730317380000|2024-10-30 19:43:00|17333.46|17253.46|17332.1|17252.1|17333.46|17253.46|17332.08|17252.08|9
1730317390000|2024-10-30 19:43:10|17332.07|17252.07|17330.31|17250.31|17332.07|17252.07|17330.31|17250.31|10
1730317400000|2024-10-30 19:43:20|17330.3|17250.3|17330.67|17250.67|17330.69|17250.69|17330.3|17250.3|9
1730317410000|2024-10-30 19:43:30|17330.68|17250.68|17330.92|17250.92|17330.92|17250.92|17330.68|17250.68|10
1730317420000|2024-10-30 19:43:40|17330.89|17250.89|17331.47|17251.47|17332|17252|17330.43|17250.43|10
1730317430000|2024-10-30 19:43:50|17331.55|17251.55|17332.59|17252.59|17332.59|17252.59|17331.55|17251.55|8
1730317440000|2024-10-30 19:44:00|17332.66|17252.66|17334.46|17254.46|17334.72|17254.72|17332.66|17252.66|10
1730317450000|2024-10-30 19:44:10|17334.42|17254.42|17334.63|17254.63|17335.16|17255.16|17334.42|17254.42|9
1730317460000|2024-10-30 19:44:20|17334.64|17254.64|17334.22|17254.22|17334.64|17254.64|17334.22|17254.22|8
1730317470000|2024-10-30 19:44:30|17334.12|17254.12|17332.47|17252.47|17334.12|17254.12|17332.14|17252.14|10
1730317480000|2024-10-30 19:44:40|17332.77|17252.77|17329.54|17249.54|17332.77|17252.77|17329.54|17249.54|9
1730317490000|2024-10-30 19:44:50|17329.35|17249.35|17327.36|17247.36|17329.35|17249.35|17327.31|17247.31|10
1730317500000|2024-10-30 19:45:00|17327.35|17247.35|17328.96|17248.96|17328.96|17248.96|17327.35|17247.35|10
1730317510000|2024-10-30 19:45:10|17329.06|17249.06|17331.17|17251.17|17331.17|17251.17|17329.06|17249.06|10
1730317520000|2024-10-30 19:45:20|17331.2|17251.2|17331.91|17251.91|17331.97|17251.97|17330.96|17250.96|8
1730317530000|2024-10-30 19:45:30|17331.84|17251.84|17332.41|17252.41|17332.41|17252.41|17331.68|17251.68|10
1730317540000|2024-10-30 19:45:40|17332.67|17252.67|17333.24|17253.24|17333.24|17253.24|17332.65|17252.65|10
1730317550000|2024-10-30 19:45:50|17333.11|17253.11|17332.13|17252.13|17333.11|17253.11|17332.13|17252.13|8
1730317560000|2024-10-30 19:46:00|17331.84|17251.84|17331.68|17251.68|17331.84|17251.84|17331.27|17251.27|10
1730317570000|2024-10-30 19:46:10|17331.45|17251.45|17331.77|17251.77|17331.83|17251.83|17331.45|17251.45|10
1730317580000|2024-10-30 19:46:20|17331.76|17251.76|17331.77|17251.77|17332.47|17252.47|17331.76|17251.76|10
1730317590000|2024-10-30 19:46:30|17331.65|17251.65|17330.38|17250.38|17331.65|17251.65|17330.36|17250.36|10
1730317600000|2024-10-30 19:46:40|17330.05|17250.05|17330.29|17250.29|17330.42|17250.42|17330.05|17250.05|10
1730317610000|2024-10-30 19:46:50|17330.3|17250.3|17330.53|17250.53|17330.53|17250.53|17330.07|17250.07|10
1730317620000|2024-10-30 19:47:00|17330.34|17250.34|17328.56|17248.56|17330.5|17250.5|17328.56|17248.56|10
1730317630000|2024-10-30 19:47:10|17328.51|17248.51|17327.99|17247.99|17328.51|17248.51|17327.45|17247.45|10
1730317640000|2024-10-30 19:47:20|17327.98|17247.98|17329.27|17249.27|17329.27|17249.27|17327.97|17247.97|10
1730317650000|2024-10-30 19:47:30|17329.41|17249.41|17328.59|17248.59|17329.56|17249.56|17328.59|17248.59|10
1730317660000|2024-10-30 19:47:40|17328.47|17248.47|17329.23|17249.23|17329.23|17249.23|17328.47|17248.47|10
1730317670000|2024-10-30 19:47:50|17329.25|17249.25|17329.04|17249.04|17329.25|17249.25|17328.67|17248.67|9
1730317680000|2024-10-30 19:48:00|17329.1|17249.1|17328.07|17248.07|17329.12|17249.12|17328.02|17248.02|9
1730317690000|2024-10-30 19:48:10|17327.85|17247.85|17327.54|17247.54|17327.85|17247.85|17327.54|17247.54|8
1730317700000|2024-10-30 19:48:20|17327.09|17247.09|17323.74|17243.74|17327.1|17247.1|17323.74|17243.74|10
1730317710000|2024-10-30 19:48:30|17324.09|17244.09|17324.23|17244.23|17324.29|17244.29|17323.56|17243.56|9
1730317720000|2024-10-30 19:48:40|17324.26|17244.26|17324.76|17244.76|17324.76|17244.76|17324.13|17244.13|10
1730317730000|2024-10-30 19:48:50|17324.83|17244.83|17325.67|17245.67|17325.67|17245.67|17324.83|17244.83|8
1730317740000|2024-10-30 19:49:00|17325.68|17245.68|17328.3|17248.3|17328.3|17248.3|17325.68|17245.68|10
1730317750000|2024-10-30 19:49:10|17328.34|17248.34|17328.86|17248.86|17328.86|17248.86|17328.15|17248.15|10
1730317760000|2024-10-30 19:49:20|17329.26|17249.26|17331.98|17251.98|17331.98|17251.98|17329.26|17249.26|10
1730317770000|2024-10-30 19:49:30|17332.02|17252.02|17333.88|17253.88|17333.88|17253.88|17331.74|17251.74|10
1730317780000|2024-10-30 19:49:40|17334.49|17254.49|17336.27|17256.27|17336.27|17256.27|17334.49|17254.49|10
1730317790000|2024-10-30 19:49:50|17336.29|17256.29|17340.62|17260.62|17340.62|17260.62|17336.29|17256.29|10
1730317800000|2024-10-30 19:50:00|17340.65|17260.65|17341.51|17261.51|17341.7|17261.7|17340.65|17260.65|10
1730317810000|2024-10-30 19:50:10|17341.27|17261.27|17339.06|17259.06|17341.27|17261.27|17339.06|17259.06|10
1730317820000|2024-10-30 19:50:20|17339.14|17259.14|17339.63|17259.63|17339.82|17259.82|17339.01|17259.01|10
1730317830000|2024-10-30 19:50:30|17339.82|17259.82|17339.34|17259.34|17339.93|17259.93|17338.98|17258.98|9
1730317840000|2024-10-30 19:50:40|17339.35|17259.35|17340.1|17260.1|17340.1|17260.1|17339.35|17259.35|9
1730317850000|2024-10-30 19:50:50|17340.09|17260.09|17340.01|17260.01|17340.24|17260.24|17340|17260|8
1730317860000|2024-10-30 19:51:00|17339.97|17259.97|17338.66|17258.66|17340.01|17260.01|17338.66|17258.66|10
1730317870000|2024-10-30 19:51:10|17338.62|17258.62|17335.23|17255.23|17338.62|17258.62|17335.23|17255.23|10
1730317880000|2024-10-30 19:51:20|17335.39|17255.39|17333.31|17253.31|17335.39|17255.39|17332.86|17252.86|10
1730317890000|2024-10-30 19:51:30|17333.38|17253.38|17330.69|17250.69|17334.02|17254.02|17330.69|17250.69|10
1730317900000|2024-10-30 19:51:40|17330.71|17250.71|17332.33|17252.33|17332.33|17252.33|17330.71|17250.71|10
1730317910000|2024-10-30 19:51:50|17332.37|17252.37|17335.87|17255.87|17335.87|17255.87|17332.37|17252.37|10
1730317920000|2024-10-30 19:52:00|17336.35|17256.35|17339.5|17259.5|17339.5|17259.5|17336.35|17256.35|10
1730317930000|2024-10-30 19:52:10|17339.59|17259.59|17339.35|17259.35|17339.76|17259.76|17339.31|17259.31|10
1730317940000|2024-10-30 19:52:20|17339.47|17259.47|17339.76|17259.76|17339.85|17259.85|17339.38|17259.38|9
1730317950000|2024-10-30 19:52:30|17339.78|17259.78|17340.29|17260.29|17340.48|17260.48|17339.78|17259.78|10
1730317960000|2024-10-30 19:52:40|17340.23|17260.23|17339.68|17259.68|17340.25|17260.25|17339.58|17259.58|9
1730317970000|2024-10-30 19:52:50|17339.72|17259.72|17339.03|17259.03|17339.91|17259.91|17339.03|17259.03|10
1730317980000|2024-10-30 19:53:00|17338.9|17258.9|17337.87|17257.87|17338.9|17258.9|17337.87|17257.87|9
1730317990000|2024-10-30 19:53:10|17337.33|17257.33|17336.71|17256.71|17337.55|17257.55|17336.71|17256.71|9
1730318000000|2024-10-30 19:53:20|17336.68|17256.68|17336.8|17256.8|17336.8|17256.8|17336.43|17256.43|10
1730318010000|2024-10-30 19:53:30|17336.76|17256.76|17335.34|17255.34|17337.13|17257.13|17335.34|17255.34|10
1730318020000|2024-10-30 19:53:40|17335.32|17255.32|17334.75|17254.75|17335.32|17255.32|17334.62|17254.62|9
1730318030000|2024-10-30 19:53:50|17334.91|17254.91|17334.38|17254.38|17334.93|17254.93|17334.38|17254.38|10
1730318040000|2024-10-30 19:54:00|17334.37|17254.37|17332.47|17252.47|17334.5|17254.5|17332.47|17252.47|10
1730318050000|2024-10-30 19:54:10|17332.2|17252.2|17334.65|17254.65|17334.97|17254.97|17332.2|17252.2|9
1730318060000|2024-10-30 19:54:20|17334.5|17254.5|17334|17254|17334.5|17254.5|17333.92|17253.92|9
1730318070000|2024-10-30 19:54:30|17334.35|17254.35|17334.59|17254.59|17334.59|17254.59|17334.2|17254.2|10
1730318080000|2024-10-30 19:54:40|17334.6|17254.6|17332.29|17252.29|17334.6|17254.6|17332.04|17252.04|10
1730318090000|2024-10-30 19:54:50|17332.37|17252.37|17329.35|17249.35|17332.37|17252.37|17329.35|17249.35|10
1730318100000|2024-10-30 19:55:00|17329.05|17249.05|17323.26|17243.26|17329.05|17249.05|17323.26|17243.26|10
1730318110000|2024-10-30 19:55:10|17322.71|17242.71|17319.29|17239.29|17322.71|17242.71|17319.29|17239.29|10
1730318120000|2024-10-30 19:55:20|17318.94|17238.94|17316.99|17236.99|17318.94|17238.94|17316.99|17236.99|10
1730318130000|2024-10-30 19:55:30|17316.37|17236.37|17310.94|17230.94|17316.37|17236.37|17310.91|17230.91|10
1730318140000|2024-10-30 19:55:40|17310.95|17230.95|17310.12|17230.12|17311|17231|17310.12|17230.12|10
1730318150000|2024-10-30 19:55:50|17310.13|17230.13|17310.95|17230.95|17310.95|17230.95|17310.06|17230.06|10
1730318160000|2024-10-30 19:56:00|17310.98|17230.98|17310.57|17230.57|17311.85|17231.85|17309.99|17229.99|9
1730318170000|2024-10-30 19:56:10|17310.54|17230.54|17310.63|17230.63|17310.63|17230.63|17309.58|17229.58|10
1730318180000|2024-10-30 19:56:20|17310.69|17230.69|17309.86|17229.86|17310.69|17230.69|17309.86|17229.86|9
1730318190000|2024-10-30 19:56:30|17309.62|17229.62|17307.48|17227.48|17309.62|17229.62|17307.48|17227.48|10
1730318200000|2024-10-30 19:56:40|17307.34|17227.34|17307.73|17227.73|17307.87|17227.87|17306.76|17226.76|10
1730318210000|2024-10-30 19:56:50|17307.35|17227.35|17306.42|17226.42|17307.42|17227.42|17306.28|17226.28|10
1730318220000|2024-10-30 19:57:00|17306.5|17226.5|17306.3|17226.3|17306.56|17226.56|17306.09|17226.09|10
1730318230000|2024-10-30 19:57:10|17303.81|17223.81|17306.02|17226.02|17306.02|17226.02|17303.81|17223.81|10
1730318240000|2024-10-30 19:57:20|17306.05|17226.05|17305.83|17225.83|17306.35|17226.35|17305.83|17225.83|10
1730318250000|2024-10-30 19:57:30|17306.96|17226.96|17308.87|17228.87|17309.03|17229.03|17306.96|17226.96|10
1730318260000|2024-10-30 19:57:40|17308.79|17228.79|17308.1|17228.1|17309.11|17229.11|17307.94|17227.94|10
1730318270000|2024-10-30 19:57:50|17308.3|17228.3|17308.39|17228.39|17308.39|17228.39|17308.21|17228.21|10
1730318280000|2024-10-30 19:58:00|17308.4|17228.4|17307.47|17227.47|17308.4|17228.4|17307.29|17227.29|8
1730318290000|2024-10-30 19:58:10|17307.43|17227.43|17310.97|17230.97|17311.23|17231.23|17307.43|17227.43|10
1730318300000|2024-10-30 19:58:20|17311.07|17231.07|17312.82|17232.82|17312.82|17232.82|17311.07|17231.07|10
1730318310000|2024-10-30 19:58:30|17312.83|17232.83|17311.83|17231.83|17313.26|17233.26|17311.42|17231.42|10
1730318320000|2024-10-30 19:58:40|17311.64|17231.64|17310.79|17230.79|17311.64|17231.64|17310.51|17230.51|7
1730318330000|2024-10-30 19:58:50|17310.6|17230.6|17310.64|17230.64|17311.17|17231.17|17310.46|17230.46|10
1730318340000|2024-10-30 19:59:00|17310.77|17230.77|17307.75|17227.75|17310.77|17230.77|17307.75|17227.75|10
1730318350000|2024-10-30 19:59:10|17308.21|17228.21|17300.02|17220.02|17308.21|17228.21|17300.02|17220.02|10
1730318360000|2024-10-30 19:59:20|17299.52|17219.52|17294.29|17214.29|17299.59|17219.59|17292.11|17212.11|10
1730318370000|2024-10-30 19:59:30|17294.37|17214.37|17293.57|17213.57|17295.73|17215.73|17293.57|17213.57|10
1730318380000|2024-10-30 19:59:40|17293.48|17213.48|17290.82|17210.82|17293.58|17213.58|17290.67|17210.67|10
1730318390000|2024-10-30 19:59:50|17291.07|17211.07|17290.3|17210.3|17291.45|17211.45|17290.19|17210.19|10
1730318400000|2024-10-30 20:00:00|17291.24|17211.24|17291.3|17211.3|17291.79|17211.79|17291.24|17211.24|10
1730318410000|2024-10-30 20:00:10|17291.59|17211.59|17287.74|17207.74|17291.63|17211.63|17287.74|17207.74|10
1730318420000|2024-10-30 20:00:20|17288.83|17208.83|17285.3|17205.3|17289.13|17209.13|17285.3|17205.3|10
1730318430000|2024-10-30 20:00:30|17286.37|17206.37|17287.25|17207.25|17288.2|17208.2|17286.37|17206.37|10
1730318440000|2024-10-30 20:00:40|17286.27|17206.27|17282.68|17202.68|17287.16|17207.16|17282.68|17202.68|10
1730318450000|2024-10-30 20:00:50|17281.78|17201.78|17279.82|17199.82|17282.65|17202.65|17279.31|17199.31|10
1730318460000|2024-10-30 20:01:00|17279.42|17199.42|17283.31|17203.31|17283.77|17203.77|17279.42|17199.42|10
1730318470000|2024-10-30 20:01:10|17282.44|17202.44|17281.05|17201.05|17283.81|17203.81|17281.05|17201.05|10
1730318480000|2024-10-30 20:01:20|17280.66|17200.66|17280.22|17200.22|17280.66|17200.66|17276.79|17196.79|10
1730318490000|2024-10-30 20:01:30|17280.87|17200.87|17282.35|17202.35|17282.35|17202.35|17280.56|17200.56|10
1730318500000|2024-10-30 20:01:40|17284.55|17204.55|17288.41|17208.41|17288.41|17208.41|17283.9|17203.9|10
1730318510000|2024-10-30 20:01:50|17290.44|17210.44|17297.82|17217.82|17297.82|17217.82|17290.44|17210.44|10
1730318520000|2024-10-30 20:02:00|17298.12|17218.12|17302.31|17222.31|17303.31|17223.31|17298.12|17218.12|10
1730318530000|2024-10-30 20:02:10|17301.87|17221.87|17320.29|17240.29|17320.29|17240.29|17301.87|17221.87|10
1730318540000|2024-10-30 20:02:20|17321.18|17241.18|17328.2|17248.2|17328.2|17248.2|17321.05|17241.05|9
1730318550000|2024-10-30 20:02:30|17328.59|17248.59|17327.98|17247.98|17330.29|17250.29|17327.95|17247.95|10
1730318560000|2024-10-30 20:02:40|17327.76|17247.76|17336.55|17256.55|17336.55|17256.55|17327.21|17247.21|10
1730318570000|2024-10-30 20:02:50|17337.43|17257.43|17346.43|17266.43|17346.43|17266.43|17337.43|17257.43|10
1730318580000|2024-10-30 20:03:00|17345.92|17265.92|17366.54|17286.54|17366.54|17286.54|17345.92|17265.92|10
1730318590000|2024-10-30 20:03:10|17367.05|17287.05|17372.08|17292.08|17372.67|17292.67|17367.05|17287.05|10
1730318600000|2024-10-30 20:03:20|17373.88|17293.88|17367.6|17287.6|17373.88|17293.88|17367.6|17287.6|10
1730318610000|2024-10-30 20:03:30|17365.61|17285.61|17360.21|17280.21|17365.61|17285.61|17360.21|17280.21|10
1730318620000|2024-10-30 20:03:40|17360.38|17280.38|17365.03|17285.03|17365.03|17285.03|17360.32|17280.32|10
1730318630000|2024-10-30 20:03:50|17366.04|17286.04|17368.62|17288.62|17369.38|17289.38|17366.04|17286.04|10
1730318640000|2024-10-30 20:04:00|17368.57|17288.57|17381.53|17301.53|17381.53|17301.53|17367.93|17287.93|10
1730318650000|2024-10-30 20:04:10|17381.32|17301.32|17379.12|17299.12|17381.32|17301.32|17378.96|17298.96|10
1730318660000|2024-10-30 20:04:20|17379.62|17299.62|17376.3|17296.3|17379.62|17299.62|17376.11|17296.11|10
1730318670000|2024-10-30 20:04:30|17375.32|17295.32|17379.94|17299.94|17379.96|17299.96|17375.32|17295.32|10
1730318680000|2024-10-30 20:04:40|17378.89|17298.89|17375.77|17295.77|17378.89|17298.89|17375.47|17295.47|10
1730318690000|2024-10-30 20:04:50|17375.07|17295.07|17375.83|17295.83|17375.83|17295.83|17374.86|17294.86|10
1730318700000|2024-10-30 20:05:00|17375.63|17295.63|17370.43|17290.43|17375.66|17295.66|17370.43|17290.43|10
1730318710000|2024-10-30 20:05:10|17369.43|17289.43|17364.33|17284.33|17369.43|17289.43|17363.44|17283.44|10
1730318720000|2024-10-30 20:05:20|17364.24|17284.24|17363.91|17283.91|17364.73|17284.73|17362.68|17282.68|10
1730318730000|2024-10-30 20:05:30|17364.42|17284.42|17354.44|17274.44|17364.59|17284.59|17354.44|17274.44|10
1730318740000|2024-10-30 20:05:40|17352.01|17272.01|17341.03|17261.03|17352.01|17272.01|17341.03|17261.03|10
1730318750000|2024-10-30 20:05:50|17340.48|17260.48|17342.4|17262.4|17342.4|17262.4|17338.82|17258.82|10
1730318760000|2024-10-30 20:06:00|17342.59|17262.59|17340.76|17260.76|17342.59|17262.59|17338.94|17258.94|10
1730318770000|2024-10-30 20:06:10|17341.16|17261.16|17343.13|17263.13|17343.13|17263.13|17340.91|17260.91|10
1730318780000|2024-10-30 20:06:20|17343.21|17263.21|17343.03|17263.03|17344|17264|17342.94|17262.94|10
1730318790000|2024-10-30 20:06:30|17342.89|17262.89|17345.95|17265.95|17345.95|17265.95|17341.58|17261.58|10
1730318800000|2024-10-30 20:06:40|17346.45|17266.45|17342.35|17262.35|17346.78|17266.78|17342.35|17262.35|10
1730318810000|2024-10-30 20:06:50|17343.53|17263.53|17342.9|17262.9|17343.53|17263.53|17341.28|17261.28|10
1730318820000|2024-10-30 20:07:00|17342.68|17262.68|17344.01|17264.01|17345.23|17265.23|17342.68|17262.68|10
1730318830000|2024-10-30 20:07:10|17344.35|17264.35|17338.74|17258.74|17345.71|17265.71|17338.74|17258.74|10
1730318840000|2024-10-30 20:07:20|17339.22|17259.22|17331.48|17251.48|17339.36|17259.36|17331.48|17251.48|10
1730318850000|2024-10-30 20:07:30|17331.39|17251.39|17321.33|17241.33|17331.39|17251.39|17321.33|17241.33|10
1730318860000|2024-10-30 20:07:40|17321.51|17241.51|17319.24|17239.24|17321.51|17241.51|17318.11|17238.11|10
1730318870000|2024-10-30 20:07:50|17319.84|17239.84|17317.09|17237.09|17322|17242|17317.09|17237.09|10
1730318880000|2024-10-30 20:08:00|17316.14|17236.14|17306.42|17226.42|17316.48|17236.48|17306.42|17226.42|10
1730318890000|2024-10-30 20:08:10|17304.23|17224.23|17293.32|17213.32|17304.62|17224.62|17293.32|17213.32|10
1730318900000|2024-10-30 20:08:20|17293.49|17213.49|17290.39|17210.39|17293.59|17213.59|17290.39|17210.39|9
1730318910000|2024-10-30 20:08:30|17290.07|17210.07|17283.5|17203.5|17290.07|17210.07|17283.47|17203.47|10
1730318920000|2024-10-30 20:08:40|17283.06|17203.06|17279.22|17199.22|17283.31|17203.31|17279.22|17199.22|10
1730318930000|2024-10-30 20:08:50|17278.86|17198.86|17276.79|17196.79|17278.86|17198.86|17275.29|17195.29|10
1730318940000|2024-10-30 20:09:00|17276.35|17196.35|17279.34|17199.34|17279.34|17199.34|17276.35|17196.35|10
1730318950000|2024-10-30 20:09:10|17279.81|17199.81|17285.21|17205.21|17285.46|17205.46|17279.81|17199.81|9
1730318960000|2024-10-30 20:09:20|17285.1|17205.1|17286.38|17206.38|17286.38|17206.38|17285.08|17205.08|10
1730318970000|2024-10-30 20:09:30|17286.32|17206.32|17287|17207|17287|17207|17285.93|17205.93|10
1730318980000|2024-10-30 20:09:40|17286.78|17206.78|17284.6|17204.6|17286.78|17206.78|17284.14|17204.14|10
1730318990000|2024-10-30 20:09:50|17284.61|17204.61|17284.63|17204.63|17284.63|17204.63|17284.16|17204.16|9
1730319000000|2024-10-30 20:10:00|17286.96|17206.96|17286.04|17206.04|17287.64|17207.64|17286.04|17206.04|10
1730319010000|2024-10-30 20:10:10|17285.91|17205.91|17282.1|17202.1|17285.91|17205.91|17282.1|17202.1|8
1730319020000|2024-10-30 20:10:20|17281.87|17201.87|17278.56|17198.56|17282.11|17202.11|17278.56|17198.56|8
1730319030000|2024-10-30 20:10:30|17278.13|17198.13|17270.56|17190.56|17278.13|17198.13|17270.56|17190.56|9
1730319040000|2024-10-30 20:10:40|17270.76|17190.76|17267.99|17187.99|17270.76|17190.76|17267.99|17187.99|9
1730319050000|2024-10-30 20:10:50|17267.51|17187.51|17261.99|17181.99|17267.71|17187.71|17261.99|17181.99|10
1730319060000|2024-10-30 20:11:00|17261.85|17181.85|17253.55|17173.55|17261.85|17181.85|17253.55|17173.55|10
1730319070000|2024-10-30 20:11:10|17251.05|17171.05|17252.74|17172.74|17252.74|17172.74|17248.53|17168.53|10
1730319080000|2024-10-30 20:11:20|17253.66|17173.66|17254.49|17174.49|17254.5|17174.5|17253.33|17173.33|10
1730319090000|2024-10-30 20:11:30|17254.23|17174.23|17254.68|17174.68|17254.68|17174.68|17252.94|17172.94|10
1730319100000|2024-10-30 20:11:40|17254.66|17174.66|17248.98|17168.98|17254.66|17174.66|17248.98|17168.98|10
1730319110000|2024-10-30 20:11:50|17248.37|17168.37|17243.63|17163.63|17248.37|17168.37|17243.63|17163.63|10
1730319120000|2024-10-30 20:12:00|17241.54|17161.54|17231.54|17151.54|17241.54|17161.54|17231.54|17151.54|10
1730319130000|2024-10-30 20:12:10|17226.45|17146.45|17224.66|17144.66|17226.45|17146.45|17224.65|17144.65|10
1730319140000|2024-10-30 20:12:20|17224.57|17144.57|17222.55|17142.55|17224.57|17144.57|17222.55|17142.55|10
1730319150000|2024-10-30 20:12:30|17223.17|17143.17|17230.27|17150.27|17230.48|17150.48|17223.17|17143.17|10
1730319160000|2024-10-30 20:12:40|17230.2|17150.2|17234.4|17154.4|17234.64|17154.64|17230.2|17150.2|10
1730319170000|2024-10-30 20:12:50|17234.56|17154.56|17235.1|17155.1|17235.13|17155.13|17234.1|17154.1|9
1730319180000|2024-10-30 20:13:00|17235.04|17155.04|17240.05|17160.05|17240.6|17160.6|17235.04|17155.04|10
1730319190000|2024-10-30 20:13:10|17240.15|17160.15|17241.45|17161.45|17241.45|17161.45|17239.7|17159.7|10
1730319200000|2024-10-30 20:13:20|17243|17163|17250.87|17170.87|17250.87|17170.87|17243|17163|10
1730319210000|2024-10-30 20:13:30|17251.72|17171.72|17253.66|17173.66|17253.67|17173.67|17251.62|17171.62|9
1730319220000|2024-10-30 20:13:40|17253.46|17173.46|17253.21|17173.21|17253.86|17173.86|17252.54|17172.54|10
1730319230000|2024-10-30 20:13:50|17252.54|17172.54|17263.56|17183.56|17263.56|17183.56|17252.25|17172.25|10
1730319240000|2024-10-30 20:14:00|17264.03|17184.03|17264.25|17184.25|17265.4|17185.4|17262.62|17182.62|10
1730319250000|2024-10-30 20:14:10|17264.65|17184.65|17268.11|17188.11|17268.11|17188.11|17264.65|17184.65|10
1730319260000|2024-10-30 20:14:20|17267.9|17187.9|17271.77|17191.77|17271.77|17191.77|17266.85|17186.85|9
1730319270000|2024-10-30 20:14:30|17272.29|17192.29|17274.54|17194.54|17274.91|17194.91|17272.29|17192.29|10
1730319280000|2024-10-30 20:14:40|17274.22|17194.22|17273.57|17193.57|17274.22|17194.22|17273.32|17193.32|9
1730319290000|2024-10-30 20:14:50|17273.56|17193.56|17278.91|17198.91|17278.91|17198.91|17273.56|17193.56|10
1730319300000|2024-10-30 20:15:00|17279.43|17199.43|17281.22|17201.22|17281.28|17201.28|17279.43|17199.43|10
1730319310000|2024-10-30 20:15:10|17281.45|17201.45|17282.38|17202.38|17282.38|17202.38|17280.89|17200.89|10
1730319320000|2024-10-30 20:15:20|17282.56|17202.56|17288.62|17208.62|17288.62|17208.62|17282.56|17202.56|10
1730319330000|2024-10-30 20:15:30|17288.63|17208.63|17293.62|17213.62|17293.62|17213.62|17288.63|17208.63|10
1730319340000|2024-10-30 20:15:40|17294.17|17214.17|17294.15|17214.15|17294.99|17214.99|17294.15|17214.15|10
1730319350000|2024-10-30 20:15:50|17294.07|17214.07|17292.35|17212.35|17294.07|17214.07|17292.26|17212.26|10
1730319360000|2024-10-30 20:16:00|17292.29|17212.29|17291.71|17211.71|17292.29|17212.29|17290.25|17210.25|10
1730319370000|2024-10-30 20:16:10|17291.69|17211.69|17291.96|17211.96|17292.68|17212.68|17291.69|17211.69|9
1730319380000|2024-10-30 20:16:20|17291.36|17211.36|17289.01|17209.01|17291.41|17211.41|17289.01|17209.01|10
1730319390000|2024-10-30 20:16:30|17288.23|17208.23|17287.58|17207.58|17289.21|17209.21|17287.58|17207.58|10
1730319400000|2024-10-30 20:16:40|17287.78|17207.78|17286.51|17206.51|17287.78|17207.78|17286.49|17206.49|9
1730319410000|2024-10-30 20:16:50|17287.14|17207.14|17285.12|17205.12|17287.61|17207.61|17284.64|17204.64|10
1730319420000|2024-10-30 20:17:00|17284.5|17204.5|17282.4|17202.4|17284.92|17204.92|17282.4|17202.4|10
1730319430000|2024-10-30 20:17:10|17283.01|17203.01|17282.87|17202.87|17283.31|17203.31|17282.2|17202.2|10
1730319440000|2024-10-30 20:17:20|17282.83|17202.83|17281.44|17201.44|17282.86|17202.86|17281.22|17201.22|10
1730319450000|2024-10-30 20:17:30|17280.99|17200.99|17281.44|17201.44|17281.58|17201.58|17280.77|17200.77|10
1730319460000|2024-10-30 20:17:40|17281.65|17201.65|17279.93|17199.93|17281.65|17201.65|17279.93|17199.93|9
1730319470000|2024-10-30 20:17:50|17280.21|17200.21|17281.47|17201.47|17281.47|17201.47|17280.2|17200.2|10
1730319480000|2024-10-30 20:18:00|17281.35|17201.35|17282.2|17202.2|17282.65|17202.65|17279.65|17199.65|10
1730319490000|2024-10-30 20:18:10|17281.36|17201.36|17280.38|17200.38|17281.36|17201.36|17280.27|17200.27|10
1730319500000|2024-10-30 20:18:20|17280.65|17200.65|17280.6|17200.6|17281.93|17201.93|17280.36|17200.36|10
1730319510000|2024-10-30 20:18:30|17281.1|17201.1|17278.25|17198.25|17281.5|17201.5|17278.25|17198.25|10
1730319520000|2024-10-30 20:18:40|17278.54|17198.54|17278.26|17198.26|17279.06|17199.06|17277.95|17197.95|10
1730319530000|2024-10-30 20:18:50|17278.22|17198.22|17277.58|17197.58|17278.22|17198.22|17277.52|17197.52|9
1730319540000|2024-10-30 20:19:00|17277.54|17197.54|17282.53|17202.53|17282.53|17202.53|17277.22|17197.22|10
1730319550000|2024-10-30 20:19:10|17282.03|17202.03|17284.28|17204.28|17284.46|17204.46|17282.03|17202.03|10
1730319560000|2024-10-30 20:19:20|17284.64|17204.64|17286.41|17206.41|17286.7|17206.7|17284.63|17204.63|10
1730319570000|2024-10-30 20:19:30|17287.05|17207.05|17294.69|17214.69|17294.89|17214.89|17287.05|17207.05|10
1730319580000|2024-10-30 20:19:40|17293.57|17213.57|17304.25|17224.25|17304.25|17224.25|17293.57|17213.57|10
1730319590000|2024-10-30 20:19:50|17304.75|17224.75|17302.74|17222.74|17305.15|17225.15|17302.74|17222.74|10
1730319600000|2024-10-30 20:20:00|17302.32|17222.32|17300.95|17220.95|17302.67|17222.67|17300.95|17220.95|10
1730319610000|2024-10-30 20:20:10|17300.88|17220.88|17302.42|17222.42|17302.42|17222.42|17299.93|17219.93|9
1730319620000|2024-10-30 20:20:20|17302.47|17222.47|17305.55|17225.55|17305.55|17225.55|17302.47|17222.47|10
1730319630000|2024-10-30 20:20:30|17305.63|17225.63|17304.77|17224.77|17305.63|17225.63|17304.25|17224.25|10
1730319640000|2024-10-30 20:20:40|17304.41|17224.41|17304.36|17224.36|17304.41|17224.41|17303.71|17223.71|10
1730319650000|2024-10-30 20:20:50|17304.58|17224.58|17305.55|17225.55|17306.02|17226.02|17304.21|17224.21|10
1730319660000|2024-10-30 20:21:00|17305.48|17225.48|17307.1|17227.1|17307.3|17227.3|17305.48|17225.48|10
1730319670000|2024-10-30 20:21:10|17307.07|17227.07|17308.71|17228.71|17308.71|17228.71|17307.07|17227.07|9
1730319680000|2024-10-30 20:21:20|17308.81|17228.81|17308.95|17228.95|17308.95|17228.95|17308.1|17228.1|10
1730319690000|2024-10-30 20:21:30|17309.15|17229.15|17307.51|17227.51|17309.21|17229.21|17307.51|17227.51|10
1730319700000|2024-10-30 20:21:40|17306.99|17226.99|17303.02|17223.02|17306.99|17226.99|17303.02|17223.02|10
1730319710000|2024-10-30 20:21:50|17302.89|17222.89|17302.32|17222.32|17303.14|17223.14|17302.23|17222.23|10
1730319720000|2024-10-30 20:22:00|17302.1|17222.1|17304.05|17224.05|17304.05|17224.05|17301.86|17221.86|10
1730319730000|2024-10-30 20:22:10|17304.09|17224.09|17311.17|17231.17|17311.17|17231.17|17304.09|17224.09|10
1730319740000|2024-10-30 20:22:20|17312.86|17232.86|17320.65|17240.65|17321.43|17241.43|17312.86|17232.86|10
1730319750000|2024-10-30 20:22:30|17320.42|17240.42|17318.15|17238.15|17320.46|17240.46|17317.91|17237.91|10
1730319760000|2024-10-30 20:22:40|17316.66|17236.66|17313.86|17233.86|17316.66|17236.66|17313.82|17233.82|10
1730319770000|2024-10-30 20:22:50|17314.93|17234.93|17317.57|17237.57|17317.86|17237.86|17314.93|17234.93|10
1730319780000|2024-10-30 20:23:00|17317.12|17237.12|17315.5|17235.5|17317.12|17237.12|17315.5|17235.5|10
1730319790000|2024-10-30 20:23:10|17314.92|17234.92|17313.23|17233.23|17314.97|17234.97|17312.79|17232.79|10
1730319800000|2024-10-30 20:23:20|17313.21|17233.21|17316.41|17236.41|17316.41|17236.41|17313.1|17233.1|10
1730319810000|2024-10-30 20:23:30|17318.06|17238.06|17326.47|17246.47|17326.47|17246.47|17318.06|17238.06|10
1730319820000|2024-10-30 20:23:40|17327.86|17247.86|17330.3|17250.3|17330.89|17250.89|17327.86|17247.86|10
1730319830000|2024-10-30 20:23:50|17331.74|17251.74|17334.46|17254.46|17334.46|17254.46|17331.34|17251.34|10
1730319840000|2024-10-30 20:24:00|17334.83|17254.83|17334.16|17254.16|17335.24|17255.24|17334.16|17254.16|10
1730319850000|2024-10-30 20:24:10|17335.66|17255.66|17333.56|17253.56|17337.35|17257.35|17333.56|17253.56|10
1730319860000|2024-10-30 20:24:20|17333.82|17253.82|17330.88|17250.88|17333.82|17253.82|17330.86|17250.86|10
1730319870000|2024-10-30 20:24:30|17331.06|17251.06|17334.93|17254.93|17334.93|17254.93|17331.06|17251.06|10
1730319880000|2024-10-30 20:24:40|17334.79|17254.79|17334.52|17254.52|17335.97|17255.97|17334.52|17254.52|10
1730319890000|2024-10-30 20:24:50|17334.15|17254.15|17329.65|17249.65|17334.15|17254.15|17329.65|17249.65|10
1730319900000|2024-10-30 20:25:00|17329.61|17249.61|17327.56|17247.56|17329.61|17249.61|17327.56|17247.56|10
1730319910000|2024-10-30 20:25:10|17327.02|17247.02|17331.03|17251.03|17331.03|17251.03|17326.77|17246.77|10
1730319920000|2024-10-30 20:25:20|17331.16|17251.16|17333.45|17253.45|17333.45|17253.45|17331.16|17251.16|9
1730319930000|2024-10-30 20:25:30|17333.12|17253.12|17331.76|17251.76|17333.16|17253.16|17331.76|17251.76|10
1730319940000|2024-10-30 20:25:40|17330.89|17250.89|17330.27|17250.27|17330.89|17250.89|17329.99|17249.99|10
1730319950000|2024-10-30 20:25:50|17330.41|17250.41|17330.37|17250.37|17331.01|17251.01|17330.21|17250.21|10
1730319960000|2024-10-30 20:26:00|17330.45|17250.45|17328.23|17248.23|17331.45|17251.45|17328.23|17248.23|10
1730319970000|2024-10-30 20:26:10|17327.64|17247.64|17325.83|17245.83|17327.64|17247.64|17325.51|17245.51|10
1730319980000|2024-10-30 20:26:20|17323.78|17243.78|17321.32|17241.32|17323.78|17243.78|17321.32|17241.32|10
1730319990000|2024-10-30 20:26:30|17321.06|17241.06|17319.5|17239.5|17321.06|17241.06|17319.5|17239.5|10
1730320000000|2024-10-30 20:26:40|17319.79|17239.79|17320.25|17240.25|17320.29|17240.29|17319.73|17239.73|10
1730320010000|2024-10-30 20:26:50|17320.27|17240.27|17321.98|17241.98|17322.05|17242.05|17319.76|17239.76|10
1730320020000|2024-10-30 20:27:00|17320.66|17240.66|17318.58|17238.58|17320.66|17240.66|17318.58|17238.58|9
1730320030000|2024-10-30 20:27:10|17319.5|17239.5|17321.51|17241.51|17321.51|17241.51|17319.5|17239.5|10
1730320040000|2024-10-30 20:27:20|17321.9|17241.9|17325.05|17245.05|17325.05|17245.05|17321.9|17241.9|9
1730320050000|2024-10-30 20:27:30|17325.29|17245.29|17331.17|17251.17|17331.27|17251.27|17325.29|17245.29|10
1730320060000|2024-10-30 20:27:40|17331.2|17251.2|17333|17253|17333|17253|17331.2|17251.2|10
1730320070000|2024-10-30 20:27:50|17333.6|17253.6|17335.62|17255.62|17335.62|17255.62|17333.6|17253.6|10
1730320080000|2024-10-30 20:28:00|17335.6|17255.6|17337|17257|17337.01|17257.01|17335.6|17255.6|10
1730320090000|2024-10-30 20:28:10|17337.46|17257.46|17334.5|17254.5|17337.79|17257.79|17334.5|17254.5|10
1730320100000|2024-10-30 20:28:20|17334.55|17254.55|17335.74|17255.74|17335.74|17255.74|17334.46|17254.46|9
1730320110000|2024-10-30 20:28:30|17335.78|17255.78|17334.51|17254.51|17336.39|17256.39|17334.51|17254.51|10
1730320120000|2024-10-30 20:28:40|17334.41|17254.41|17333.12|17253.12|17334.78|17254.78|17333.12|17253.12|9
1730320130000|2024-10-30 20:28:50|17333.14|17253.14|17334.87|17254.87|17334.87|17254.87|17332.79|17252.79|10
1730320140000|2024-10-30 20:29:00|17334.88|17254.88|17339.11|17259.11|17339.26|17259.26|17334.35|17254.35|9
1730320150000|2024-10-30 20:29:10|17339.15|17259.15|17338.56|17258.56|17339.57|17259.57|17338.56|17258.56|10
1730320160000|2024-10-30 20:29:20|17338.54|17258.54|17340.12|17260.12|17340.16|17260.16|17338.43|17258.43|9
1730320170000|2024-10-30 20:29:30|17340.03|17260.03|17340.53|17260.53|17340.66|17260.66|17340.03|17260.03|8
1730320180000|2024-10-30 20:29:40|17340.42|17260.42|17342.53|17262.53|17342.53|17262.53|17340.42|17260.42|10
1730320190000|2024-10-30 20:29:50|17342.76|17262.76|17344.24|17264.24|17344.24|17264.24|17342.76|17262.76|10
1730320200000|2024-10-30 20:30:00|17344.21|17264.21|17343.87|17263.87|17344.23|17264.23|17343.73|17263.73|10
1730320210000|2024-10-30 20:30:10|17344.87|17264.87|17347.52|17267.52|17347.52|17267.52|17344.87|17264.87|9
1730320220000|2024-10-30 20:30:20|17347.57|17267.57|17349.38|17269.38|17349.69|17269.69|17347.57|17267.57|10
1730320230000|2024-10-30 20:30:30|17350.58|17270.58|17351.63|17271.63|17351.63|17271.63|17349.61|17269.61|10
1730320240000|2024-10-30 20:30:40|17351.58|17271.58|17350.56|17270.56|17351.58|17271.58|17350.48|17270.48|9
1730320250000|2024-10-30 20:30:50|17350.58|17270.58|17350.72|17270.72|17350.72|17270.72|17349.88|17269.88|10
1730320260000|2024-10-30 20:31:00|17350.8|17270.8|17351.6|17271.6|17351.6|17271.6|17350.8|17270.8|10
1730320270000|2024-10-30 20:31:10|17353.46|17273.46|17356.04|17276.04|17356.04|17276.04|17353.46|17273.46|10
1730320280000|2024-10-30 20:31:20|17356.46|17276.46|17356.08|17276.08|17356.82|17276.82|17355.42|17275.42|10
1730320290000|2024-10-30 20:31:30|17356.37|17276.37|17357.47|17277.47|17358.35|17278.35|17356.37|17276.37|10
1730320300000|2024-10-30 20:31:40|17357.28|17277.28|17355.7|17275.7|17357.28|17277.28|17354.74|17274.74|10
1730320310000|2024-10-30 20:31:50|17355.52|17275.52|17357.27|17277.27|17357.27|17277.27|17355.52|17275.52|10
1730320320000|2024-10-30 20:32:00|17357.71|17277.71|17357.61|17277.61|17357.71|17277.71|17356.8|17276.8|10
1730320330000|2024-10-30 20:32:10|17357.16|17277.16|17356.35|17276.35|17357.96|17277.96|17356|17276|10
1730320340000|2024-10-30 20:32:20|17355.42|17275.42|17353.17|17273.17|17355.42|17275.42|17351.86|17271.86|10
1730320350000|2024-10-30 20:32:30|17353.76|17273.76|17354.36|17274.36|17354.55|17274.55|17353.76|17273.76|10
1730320360000|2024-10-30 20:32:40|17354.38|17274.38|17352.77|17272.77|17354.38|17274.38|17352.74|17272.74|9
1730320370000|2024-10-30 20:32:50|17352.65|17272.65|17355.41|17275.41|17355.41|17275.41|17352.56|17272.56|10
1730320380000|2024-10-30 20:33:00|17355.38|17275.38|17357.93|17277.93|17358.32|17278.32|17355.38|17275.38|9
1730320390000|2024-10-30 20:33:10|17358.32|17278.32|17358.9|17278.9|17358.9|17278.9|17358.32|17278.32|10
1730320400000|2024-10-30 20:33:20|17358.82|17278.82|17358.19|17278.19|17358.82|17278.82|17358.19|17278.19|10
1730320410000|2024-10-30 20:33:30|17357.87|17277.87|17354.74|17274.74|17358.02|17278.02|17354.74|17274.74|10
1730320420000|2024-10-30 20:33:40|17353.4|17273.4|17348.13|17268.13|17353.4|17273.4|17348.13|17268.13|10
1730320430000|2024-10-30 20:33:50|17347.59|17267.59|17345.13|17265.13|17348.16|17268.16|17345.13|17265.13|10
1730320440000|2024-10-30 20:34:00|17345.15|17265.15|17342.35|17262.35|17345.18|17265.18|17342.35|17262.35|9
1730320450000|2024-10-30 20:34:10|17342.33|17262.33|17342.41|17262.41|17342.91|17262.91|17341.7|17261.7|10
1730320460000|2024-10-30 20:34:20|17342.16|17262.16|17338.34|17258.34|17342.16|17262.16|17338.34|17258.34|9
1730320470000|2024-10-30 20:34:30|17338.33|17258.33|17337.13|17257.13|17338.33|17258.33|17337.13|17257.13|9
1730320480000|2024-10-30 20:34:40|17336.73|17256.73|17337.17|17257.17|17337.26|17257.26|17336.27|17256.27|9
1730320490000|2024-10-30 20:34:50|17336.87|17256.87|17338.33|17258.33|17338.33|17258.33|17336.79|17256.79|10
1730320500000|2024-10-30 20:35:00|17338.44|17258.44|17337.18|17257.18|17338.47|17258.47|17337.18|17257.18|10
1730320510000|2024-10-30 20:35:10|17337.2|17257.2|17339.24|17259.24|17339.24|17259.24|17336.61|17256.61|10
1730320520000|2024-10-30 20:35:20|17339.53|17259.53|17339.64|17259.64|17340.29|17260.29|17339.53|17259.53|10
1730320530000|2024-10-30 20:35:30|17339.16|17259.16|17339.56|17259.56|17339.56|17259.56|17338.94|17258.94|10
1730320540000|2024-10-30 20:35:40|17339.3|17259.3|17341.51|17261.51|17341.52|17261.52|17339.07|17259.07|10
1730320550000|2024-10-30 20:35:50|17341.28|17261.28|17340.95|17260.95|17342.18|17262.18|17340.95|17260.95|9
1730320560000|2024-10-30 20:36:00|17340.7|17260.7|17339.62|17259.62|17340.7|17260.7|17339.53|17259.53|10
1730320570000|2024-10-30 20:36:10|17339.53|17259.53|17339.41|17259.41|17339.65|17259.65|17339.41|17259.41|9
1730320580000|2024-10-30 20:36:20|17339.13|17259.13|17339.16|17259.16|17339.16|17259.16|17338.99|17258.99|9
1730320590000|2024-10-30 20:36:30|17339.18|17259.18|17339.35|17259.35|17339.35|17259.35|17338.88|17258.88|9
1730320600000|2024-10-30 20:36:40|17339.39|17259.39|17340.03|17260.03|17340.36|17260.36|17339.39|17259.39|9
1730320610000|2024-10-30 20:36:50|17339.78|17259.78|17341.61|17261.61|17341.61|17261.61|17339.38|17259.38|10
1730320620000|2024-10-30 20:37:00|17341.51|17261.51|17342.77|17262.77|17342.77|17262.77|17341.51|17261.51|10
1730320630000|2024-10-30 20:37:10|17342.42|17262.42|17341.96|17261.96|17342.42|17262.42|17341.75|17261.75|9
1730320640000|2024-10-30 20:37:20|17342.34|17262.34|17343.47|17263.47|17344.67|17264.67|17342.34|17262.34|10
1730320650000|2024-10-30 20:37:30|17343.5|17263.5|17340.91|17260.91|17343.5|17263.5|17340.91|17260.91|10
1730320660000|2024-10-30 20:37:40|17340.87|17260.87|17340.31|17260.31|17340.91|17260.91|17340.18|17260.18|9
1730320670000|2024-10-30 20:37:50|17340.38|17260.38|17341.15|17261.15|17341.58|17261.58|17340.37|17260.37|10
1730320680000|2024-10-30 20:38:00|17341.05|17261.05|17340.7|17260.7|17341.05|17261.05|17340.66|17260.66|10
1730320690000|2024-10-30 20:38:10|17340.65|17260.65|17340.68|17260.68|17340.68|17260.68|17340.31|17260.31|9
1730320700000|2024-10-30 20:38:20|17341.33|17261.33|17341.75|17261.75|17342.04|17262.04|17341.33|17261.33|9
1730320710000|2024-10-30 20:38:30|17341.66|17261.66|17339.92|17259.92|17341.66|17261.66|17339.92|17259.92|10
1730320720000|2024-10-30 20:38:40|17339.75|17259.75|17339.77|17259.77|17339.77|17259.77|17339.14|17259.14|10
1730320730000|2024-10-30 20:38:50|17339.89|17259.89|17340.22|17260.22|17340.22|17260.22|17339.71|17259.71|10
1730320740000|2024-10-30 20:39:00|17340.8|17260.8|17341.68|17261.68|17341.68|17261.68|17340.8|17260.8|10
1730320750000|2024-10-30 20:39:10|17341.75|17261.75|17344.68|17264.68|17344.68|17264.68|17341.75|17261.75|10
1730320760000|2024-10-30 20:39:20|17344.96|17264.96|17344.04|17264.04|17344.96|17264.96|17343.85|17263.85|9
1730320770000|2024-10-30 20:39:30|17343.93|17263.93|17344.36|17264.36|17344.36|17264.36|17343.82|17263.82|9
1730320780000|2024-10-30 20:39:40|17344.38|17264.38|17344.36|17264.36|17344.57|17264.57|17344.36|17264.36|10
1730320790000|2024-10-30 20:39:50|17344.4|17264.4|17338.91|17258.91|17344.6|17264.6|17338.91|17258.91|9
1730320800000|2024-10-30 20:40:00|17338.39|17258.39|17338.95|17258.95|17338.95|17258.95|17337.53|17257.53|10
1730320810000|2024-10-30 20:40:10|17339.22|17259.22|17339.29|17259.29|17339.55|17259.55|17339.22|17259.22|10
1730320820000|2024-10-30 20:40:20|17339.22|17259.22|17337.57|17257.57|17339.22|17259.22|17337.29|17257.29|10
1730320830000|2024-10-30 20:40:30|17337.8|17257.8|17339.9|17259.9|17340.16|17260.16|17337.8|17257.8|10
1730320840000|2024-10-30 20:40:40|17339.55|17259.55|17339.27|17259.27|17339.65|17259.65|17339.27|17259.27|10
1730320850000|2024-10-30 20:40:50|17339.5|17259.5|17339.07|17259.07|17339.5|17259.5|17338.8|17258.8|10
1730320860000|2024-10-30 20:41:00|17339.1|17259.1|17338.07|17258.07|17339.16|17259.16|17338.07|17258.07|9
1730320870000|2024-10-30 20:41:10|17338.48|17258.48|17341.59|17261.59|17341.59|17261.59|17337.66|17257.66|10
1730320880000|2024-10-30 20:41:20|17341.67|17261.67|17343.55|17263.55|17343.55|17263.55|17341.67|17261.67|10
1730320890000|2024-10-30 20:41:30|17343.37|17263.37|17343.79|17263.79|17343.95|17263.95|17343.32|17263.32|9
1730320900000|2024-10-30 20:41:40|17344.66|17264.66|17353.19|17273.19|17353.19|17273.19|17344.66|17264.66|10
1730320910000|2024-10-30 20:41:50|17354.62|17274.62|17361.03|17281.03|17361.1|17281.1|17354.62|17274.62|10
1730320920000|2024-10-30 20:42:00|17360.81|17280.81|17364.39|17284.39|17364.39|17284.39|17360.81|17280.81|10
1730320930000|2024-10-30 20:42:10|17364.27|17284.27|17364.51|17284.51|17364.51|17284.51|17362.97|17282.97|9
1730320940000|2024-10-30 20:42:20|17365.01|17285.01|17368.13|17288.13|17368.13|17288.13|17365.01|17285.01|10
1730320950000|2024-10-30 20:42:30|17368.33|17288.33|17366.62|17286.62|17368.6|17288.6|17366.62|17286.62|9
1730320960000|2024-10-30 20:42:40|17366.39|17286.39|17364.55|17284.55|17366.39|17286.39|17364.55|17284.55|10
1730320970000|2024-10-30 20:42:50|17364.51|17284.51|17363.27|17283.27|17364.51|17284.51|17363.27|17283.27|9
1730320980000|2024-10-30 20:43:00|17363.33|17283.33|17363.24|17283.24|17363.41|17283.41|17362.92|17282.92|10
1730320990000|2024-10-30 20:43:10|17363.5|17283.5|17364.15|17284.15|17364.77|17284.77|17363.5|17283.5|10
1730321000000|2024-10-30 20:43:20|17364.11|17284.11|17362.82|17282.82|17364.11|17284.11|17362.66|17282.66|10
1730321010000|2024-10-30 20:43:30|17362.77|17282.77|17364.27|17284.27|17364.27|17284.27|17362.77|17282.77|10
1730321020000|2024-10-30 20:43:40|17364.05|17284.05|17363.24|17283.24|17364.05|17284.05|17363.24|17283.24|8
1730321030000|2024-10-30 20:43:50|17363.13|17283.13|17362.2|17282.2|17363.24|17283.24|17361.88|17281.88|9
1730321040000|2024-10-30 20:44:00|17362.22|17282.22|17369.4|17289.4|17369.4|17289.4|17362.2|17282.2|10
1730321050000|2024-10-30 20:44:10|17369.41|17289.41|17370|17290|17370.3|17290.3|17369.41|17289.41|9
1730321060000|2024-10-30 20:44:20|17369.96|17289.96|17373.2|17293.2|17373.2|17293.2|17369.96|17289.96|10
1730321070000|2024-10-30 20:44:30|17374.16|17294.16|17376.39|17296.39|17376.39|17296.39|17374.16|17294.16|9
1730321080000|2024-10-30 20:44:40|17376.35|17296.35|17373.19|17293.19|17376.7|17296.7|17373.15|17293.15|10
1730321090000|2024-10-30 20:44:50|17372.85|17292.85|17371.34|17291.34|17373.11|17293.11|17371.34|17291.34|10
1730321100000|2024-10-30 20:45:00|17371.2|17291.2|17372.09|17292.09|17372.18|17292.18|17370.81|17290.81|9
1730321110000|2024-10-30 20:45:10|17371.99|17291.99|17375.81|17295.81|17375.81|17295.81|17371.3|17291.3|10
1730321120000|2024-10-30 20:45:20|17374.84|17294.84|17377.33|17297.33|17377.33|17297.33|17374.84|17294.84|10
1730321130000|2024-10-30 20:45:30|17378.88|17298.88|17382.11|17302.11|17382.11|17302.11|17378.16|17298.16|10
1730321140000|2024-10-30 20:45:40|17382.26|17302.26|17380.8|17300.8|17383.32|17303.32|17380.8|17300.8|10
1730321150000|2024-10-30 20:45:50|17380.35|17300.35|17384.88|17304.88|17385.16|17305.16|17380.35|17300.35|10
1730321160000|2024-10-30 20:46:00|17384.68|17304.68|17382.88|17302.88|17384.68|17304.68|17382.79|17302.79|10
1730321170000|2024-10-30 20:46:10|17383.39|17303.39|17387.88|17307.88|17387.88|17307.88|17383.39|17303.39|10
1730321180000|2024-10-30 20:46:20|17388.32|17308.32|17392.07|17312.07|17392.81|17312.81|17388.32|17308.32|10
1730321190000|2024-10-30 20:46:30|17391.83|17311.83|17390.87|17310.87|17391.83|17311.83|17390.72|17310.72|10
1730321200000|2024-10-30 20:46:40|17390.51|17310.51|17391.18|17311.18|17391.18|17311.18|17390.27|17310.27|10
1730321210000|2024-10-30 20:46:50|17392.29|17312.29|17397.7|17317.7|17397.7|17317.7|17392.29|17312.29|10
1730321220000|2024-10-30 20:47:00|17398.4|17318.4|17399.97|17319.97|17399.97|17319.97|17398.04|17318.04|10
1730321230000|2024-10-30 20:47:10|17401.17|17321.17|17402.18|17322.18|17402.91|17322.91|17400.56|17320.56|10
1730321240000|2024-10-30 20:47:20|17402.29|17322.29|17406.94|17326.94|17407.66|17327.66|17402.29|17322.29|10
1730321250000|2024-10-30 20:47:30|17406.32|17326.32|17406.12|17326.12|17407.1|17327.1|17405.28|17325.28|10
1730321260000|2024-10-30 20:47:40|17405.67|17325.67|17407.28|17327.28|17407.28|17327.28|17405.37|17325.37|10
1730321270000|2024-10-30 20:47:50|17407.54|17327.54|17407.87|17327.87|17408.89|17328.89|17407.54|17327.54|10
1730321280000|2024-10-30 20:48:00|17407.96|17327.96|17409.48|17329.48|17410.37|17330.37|17407.55|17327.55|10
1730321290000|2024-10-30 20:48:10|17410.01|17330.01|17406.06|17326.06|17410.01|17330.01|17406.06|17326.06|10
1730321300000|2024-10-30 20:48:20|17405.87|17325.87|17409.34|17329.34|17409.37|17329.37|17405.46|17325.46|10
1730321310000|2024-10-30 20:48:30|17409.52|17329.52|17410.25|17330.25|17410.25|17330.25|17407.97|17327.97|10
1730321320000|2024-10-30 20:48:40|17410.61|17330.61|17414.73|17334.73|17414.82|17334.82|17410.15|17330.15|10
1730321330000|2024-10-30 20:48:50|17414.55|17334.55|17416.45|17336.45|17416.52|17336.52|17414.21|17334.21|10
1730321340000|2024-10-30 20:49:00|17416.83|17336.83|17416.32|17336.32|17417.14|17337.14|17415.29|17335.29|10
1730321350000|2024-10-30 20:49:10|17416.14|17336.14|17419.41|17339.41|17419.41|17339.41|17415.99|17335.99|10
1730321360000|2024-10-30 20:49:20|17420.05|17340.05|17423.34|17343.34|17423.41|17343.41|17420.05|17340.05|10
1730321370000|2024-10-30 20:49:30|17423.69|17343.69|17422.09|17342.09|17423.69|17343.69|17422.09|17342.09|10
1730321380000|2024-10-30 20:49:40|17422.11|17342.11|17422.45|17342.45|17422.45|17342.45|17421.76|17341.76|10
1730321390000|2024-10-30 20:49:50|17422.04|17342.04|17421.98|17341.98|17422.25|17342.25|17421.9|17341.9|9
1730321400000|2024-10-30 20:50:00|17422.01|17342.01|17420.02|17340.02|17422.34|17342.34|17419.8|17339.8|10
1730321410000|2024-10-30 20:50:10|17419.68|17339.68|17416.34|17336.34|17419.72|17339.72|17415.98|17335.98|10
1730321420000|2024-10-30 20:50:20|17416.7|17336.7|17410.55|17330.55|17416.7|17336.7|17410.53|17330.53|10
1730321430000|2024-10-30 20:50:30|17410.53|17330.53|17411.55|17331.55|17411.55|17331.55|17409.83|17329.83|10
1730321440000|2024-10-30 20:50:40|17411.96|17331.96|17419.25|17339.25|17419.25|17339.25|17411.96|17331.96|10
1730321450000|2024-10-30 20:50:50|17419.41|17339.41|17421.83|17341.83|17422.22|17342.22|17419.41|17339.41|10
1730321460000|2024-10-30 20:51:00|17421.16|17341.16|17436.68|17356.68|17436.68|17356.68|17421.16|17341.16|10
1730321470000|2024-10-30 20:51:10|17437.03|17357.03|17438.03|17358.03|17438.2|17358.2|17437.03|17357.03|10
1730321480000|2024-10-30 20:51:20|17437.79|17357.79|17437.68|17357.68|17438.32|17358.32|17437.68|17357.68|9
1730321490000|2024-10-30 20:51:30|17437.5|17357.5|17437.66|17357.66|17437.77|17357.77|17437.21|17357.21|10
1730321500000|2024-10-30 20:51:40|17437.47|17357.47|17437.16|17357.16|17437.82|17357.82|17436.77|17356.77|10
1730321510000|2024-10-30 20:51:50|17437.12|17357.12|17437.57|17357.57|17437.57|17357.57|17436.5|17356.5|10
1730321520000|2024-10-30 20:52:00|17438.02|17358.02|17439.21|17359.21|17439.21|17359.21|17437.91|17357.91|10
1730321530000|2024-10-30 20:52:10|17439.46|17359.46|17443.64|17363.64|17443.86|17363.86|17439.46|17359.46|9
1730321540000|2024-10-30 20:52:20|17443.91|17363.91|17444.14|17364.14|17444.14|17364.14|17442.61|17362.61|10
1730321550000|2024-10-30 20:52:30|17444.31|17364.31|17443.22|17363.22|17444.31|17364.31|17443.22|17363.22|10
1730321560000|2024-10-30 20:52:40|17443.3|17363.3|17443.03|17363.03|17443.63|17363.63|17443.03|17363.03|10
1730321570000|2024-10-30 20:52:50|17442.72|17362.72|17444.02|17364.02|17444.88|17364.88|17442.48|17362.48|10
1730321580000|2024-10-30 20:53:00|17442.89|17362.89|17444.08|17364.08|17444.31|17364.31|17442.89|17362.89|10
1730321590000|2024-10-30 20:53:10|17444.56|17364.56|17444.24|17364.24|17445.3|17365.3|17444.24|17364.24|10
1730321600000|2024-10-30 20:53:20|17444.63|17364.63|17441.23|17361.23|17444.97|17364.97|17441.23|17361.23|9
1730321610000|2024-10-30 20:53:30|17441.36|17361.36|17436.75|17356.75|17441.36|17361.36|17436.64|17356.64|10
1730321620000|2024-10-30 20:53:40|17436.71|17356.71|17435.39|17355.39|17436.71|17356.71|17435.39|17355.39|10
1730321630000|2024-10-30 20:53:50|17435.9|17355.9|17437.16|17357.16|17437.16|17357.16|17435.78|17355.78|10
1730321640000|2024-10-30 20:54:00|17437.15|17357.15|17439.21|17359.21|17439.21|17359.21|17437.15|17357.15|10
1730321650000|2024-10-30 20:54:10|17439.54|17359.54|17446.24|17366.24|17446.32|17366.32|17439.4|17359.4|10
1730321660000|2024-10-30 20:54:20|17445.67|17365.67|17447.32|17367.32|17447.36|17367.36|17445.36|17365.36|10
1730321670000|2024-10-30 20:54:30|17447.27|17367.27|17447.27|17367.27|17447.27|17367.27|17445.2|17365.2|9
1730321680000|2024-10-30 20:54:40|17447.87|17367.87|17448.11|17368.11|17448.63|17368.63|17447.74|17367.74|10
1730321690000|2024-10-30 20:54:50|17447.73|17367.73|17448.37|17368.37|17448.51|17368.51|17447.66|17367.66|10
1730321700000|2024-10-30 20:55:00|17448.38|17368.38|17449.05|17369.05|17449.62|17369.62|17447.77|17367.77|10
1730321710000|2024-10-30 20:55:10|17449.15|17369.15|17447.76|17367.76|17449.95|17369.95|17447.76|17367.76|10
1730321720000|2024-10-30 20:55:20|17448.27|17368.27|17448.82|17368.82|17448.82|17368.82|17447.73|17367.73|10
1730321730000|2024-10-30 20:55:30|17449.14|17369.14|17449.68|17369.68|17450.14|17370.14|17449.14|17369.14|10
1730321740000|2024-10-30 20:55:40|17449.03|17369.03|17445.64|17365.64|17449.03|17369.03|17445.48|17365.48|10
1730321750000|2024-10-30 20:55:50|17446.13|17366.13|17443.28|17363.28|17446.13|17366.13|17442.37|17362.37|10
1730321760000|2024-10-30 20:56:00|17443.52|17363.52|17441.72|17361.72|17443.52|17363.52|17441.68|17361.68|10
1730321770000|2024-10-30 20:56:10|17441.02|17361.02|17437.02|17357.02|17441.02|17361.02|17436.92|17356.92|10
1730321780000|2024-10-30 20:56:20|17436.22|17356.22|17430.58|17350.58|17436.3|17356.3|17430.08|17350.08|10
1730321790000|2024-10-30 20:56:30|17431.33|17351.33|17432.48|17352.48|17432.48|17352.48|17430.85|17350.85|10
1730321800000|2024-10-30 20:56:40|17432.64|17352.64|17432.79|17352.79|17433.94|17353.94|17432.64|17352.64|9
1730321810000|2024-10-30 20:56:50|17432.5|17352.5|17433.79|17353.79|17433.79|17353.79|17432.45|17352.45|9
1730321820000|2024-10-30 20:57:00|17434.41|17354.41|17436.58|17356.58|17436.88|17356.88|17433.89|17353.89|10
1730321830000|2024-10-30 20:57:10|17436.31|17356.31|17437.78|17357.78|17438.94|17358.94|17436.31|17356.31|10
1730321840000|2024-10-30 20:57:20|17437.46|17357.46|17439.97|17359.97|17439.97|17359.97|17437.33|17357.33|10
1730321850000|2024-10-30 20:57:30|17440.52|17360.52|17438.7|17358.7|17440.52|17360.52|17438.7|17358.7|9
1730321860000|2024-10-30 20:57:40|17437.19|17357.19|17433.95|17353.95|17437.19|17357.19|17433.93|17353.93|10
1730321870000|2024-10-30 20:57:50|17433.26|17353.26|17432.53|17352.53|17433.26|17353.26|17432.53|17352.53|7
1730321880000|2024-10-30 20:58:00|17432.65|17352.65|17432.96|17352.96|17433.28|17353.28|17432.65|17352.65|10
1730321890000|2024-10-30 20:58:10|17433.76|17353.76|17438.58|17358.58|17438.58|17358.58|17433.76|17353.76|10
1730321900000|2024-10-30 20:58:20|17438.71|17358.71|17442.26|17362.26|17442.26|17362.26|17438.71|17358.71|10
1730321910000|2024-10-30 20:58:30|17442.23|17362.23|17445.65|17365.65|17445.65|17365.65|17442.23|17362.23|10
1730321920000|2024-10-30 20:58:40|17445.21|17365.21|17445.97|17365.97|17446.46|17366.46|17444.74|17364.74|10
1730321930000|2024-10-30 20:58:50|17446.4|17366.4|17444.39|17364.39|17446.4|17366.4|17444.34|17364.34|10
1730321940000|2024-10-30 20:59:00|17444.96|17364.96|17449.5|17369.5|17449.5|17369.5|17444.96|17364.96|10
1730321950000|2024-10-30 20:59:10|17449.37|17369.37|17456.21|17376.21|17456.26|17376.26|17449.19|17369.19|10
1730321960000|2024-10-30 20:59:20|17456.7|17376.7|17457.21|17377.21|17458.25|17378.25|17456.7|17376.7|10
1730321970000|2024-10-30 20:59:30|17457.34|17377.34|17457.46|17377.46|17457.46|17377.46|17456.56|17376.56|10
1730321980000|2024-10-30 20:59:40|17457.45|17377.45|17456.2|17376.2|17457.68|17377.68|17456.2|17376.2|10
1730321990000|2024-10-30 20:59:50|17456.1|17376.1|17456.87|17376.87|17456.87|17376.87|17456.03|17376.03|10
1730322000000|2024-10-30 21:00:00|17456.63|17376.63|17458.04|17378.04|17458.49|17378.49|17456.63|17376.63|10
1730322010000|2024-10-30 21:00:10|17457.69|17377.69|17455.82|17375.82|17457.69|17377.69|17454.89|17374.89|10
1730322020000|2024-10-30 21:00:20|17455.96|17375.96|17457.6|17377.6|17457.6|17377.6|17454.63|17374.63|10
1730322030000|2024-10-30 21:00:30|17456.97|17376.97|17455.9|17375.9|17456.97|17376.97|17455.9|17375.9|10
1730322040000|2024-10-30 21:00:40|17454.79|17374.79|17452.35|17372.35|17454.79|17374.79|17452.35|17372.35|10
1730322050000|2024-10-30 21:00:50|17452.43|17372.43|17451.11|17371.11|17452.68|17372.68|17451.11|17371.11|9
1730322060000|2024-10-30 21:01:00|17451.01|17371.01|17450.89|17370.89|17451.01|17371.01|17450.28|17370.28|10
1730322070000|2024-10-30 21:01:10|17451.62|17371.62|17450.48|17370.48|17451.83|17371.83|17450.48|17370.48|10
1730322080000|2024-10-30 21:01:20|17450.36|17370.36|17448.88|17368.88|17450.36|17370.36|17448.88|17368.88|9
1730322090000|2024-10-30 21:01:30|17448.02|17368.02|17446.11|17366.11|17448.02|17368.02|17445.84|17365.84|10
1730322100000|2024-10-30 21:01:40|17447.05|17367.05|17444.91|17364.91|17447.31|17367.31|17444.36|17364.36|10
1730322110000|2024-10-30 21:01:50|17444.22|17364.22|17448.5|17368.5|17449.15|17369.15|17444.01|17364.01|10
1730322120000|2024-10-30 21:02:00|17448.52|17368.52|17453.68|17373.68|17453.7|17373.7|17448.52|17368.52|10
1730322130000|2024-10-30 21:02:10|17453.4|17373.4|17449.09|17369.09|17453.4|17373.4|17449.09|17369.09|10
1730322140000|2024-10-30 21:02:20|17448.51|17368.51|17445.69|17365.69|17448.51|17368.51|17445.69|17365.69|10
1730322150000|2024-10-30 21:02:30|17444.54|17364.54|17443.04|17363.04|17444.54|17364.54|17443.03|17363.03|10
1730322160000|2024-10-30 21:02:40|17444.06|17364.06|17445.99|17365.99|17446.15|17366.15|17444.06|17364.06|10
1730322170000|2024-10-30 21:02:50|17446.25|17366.25|17445.69|17365.69|17446.43|17366.43|17445.69|17365.69|8
1730322180000|2024-10-30 21:03:00|17445.71|17365.71|17446.32|17366.32|17447.45|17367.45|17445.71|17365.71|9
1730322190000|2024-10-30 21:03:10|17445.42|17365.42|17443.33|17363.33|17445.42|17365.42|17443.33|17363.33|10
1730322200000|2024-10-30 21:03:20|17443.54|17363.54|17437.78|17357.78|17443.69|17363.69|17437.78|17357.78|10
1730322210000|2024-10-30 21:03:30|17436.9|17356.9|17434.41|17354.41|17436.98|17356.98|17434.41|17354.41|10
1730322220000|2024-10-30 21:03:40|17434.27|17354.27|17439.69|17359.69|17439.73|17359.73|17434.2|17354.2|10
1730322230000|2024-10-30 21:03:50|17439.68|17359.68|17448.06|17368.06|17448.3|17368.3|17439.68|17359.68|10
1730322240000|2024-10-30 21:04:00|17448.95|17368.95|17451.54|17371.54|17452.13|17372.13|17448.88|17368.88|10
1730322250000|2024-10-30 21:04:10|17451.43|17371.43|17452.25|17372.25|17452.38|17372.38|17451.43|17371.43|10
1730322260000|2024-10-30 21:04:20|17452.04|17372.04|17457.11|17377.11|17457.11|17377.11|17452.04|17372.04|10
1730322270000|2024-10-30 21:04:30|17457.39|17377.39|17461.27|17381.27|17461.27|17381.27|17457.05|17377.05|10
1730322280000|2024-10-30 21:04:40|17461.12|17381.12|17467.13|17387.13|17467.13|17387.13|17461.12|17381.12|10
1730322290000|2024-10-30 21:04:50|17470.17|17390.17|17480.85|17400.85|17480.85|17400.85|17470.17|17390.17|10
1730322300000|2024-10-30 21:05:00|17480.97|17400.97|17477.64|17397.64|17481.64|17401.64|17477.64|17397.64|10
1730322310000|2024-10-30 21:05:10|17475.94|17395.94|17473.98|17393.98|17476.3|17396.3|17473.83|17393.83|10
1730322320000|2024-10-30 21:05:20|17473.44|17393.44|17472.43|17392.43|17474.08|17394.08|17472.39|17392.39|10
1730322330000|2024-10-30 21:05:30|17471.95|17391.95|17470.76|17390.76|17472.28|17392.28|17470.76|17390.76|10
1730322340000|2024-10-30 21:05:40|17470.69|17390.69|17466.05|17386.05|17470.89|17390.89|17466.05|17386.05|10
1730322350000|2024-10-30 21:05:50|17466.01|17386.01|17460.33|17380.33|17466.01|17386.01|17460.33|17380.33|10
1730322360000|2024-10-30 21:06:00|17459.79|17379.79|17460.28|17380.28|17460.28|17380.28|17458.88|17378.88|10
1730322370000|2024-10-30 21:06:10|17459.02|17379.02|17457.6|17377.6|17460.87|17380.87|17457.6|17377.6|10
1730322380000|2024-10-30 21:06:20|17457.5|17377.5|17458.42|17378.42|17458.42|17378.42|17457|17377|10
1730322390000|2024-10-30 21:06:30|17458.61|17378.61|17456.92|17376.92|17458.61|17378.61|17456.72|17376.72|9
1730322400000|2024-10-30 21:06:40|17456.19|17376.19|17456.94|17376.94|17457.56|17377.56|17455.16|17375.16|10
1730322410000|2024-10-30 21:06:50|17457.05|17377.05|17457.15|17377.15|17457.16|17377.16|17456.57|17376.57|10
1730322420000|2024-10-30 21:07:00|17456.78|17376.78|17457.94|17377.94|17457.94|17377.94|17456.45|17376.45|10
1730322430000|2024-10-30 21:07:10|17457.86|17377.86|17458.72|17378.72|17458.99|17378.99|17457.63|17377.63|10
1730322440000|2024-10-30 21:07:20|17459.22|17379.22|17459.68|17379.68|17459.68|17379.68|17458.71|17378.71|10
1730322450000|2024-10-30 21:07:30|17459.43|17379.43|17456.64|17376.64|17459.7|17379.7|17456.27|17376.27|10
1730322460000|2024-10-30 21:07:40|17456.73|17376.73|17451.64|17371.64|17456.73|17376.73|17451.64|17371.64|10
1730322470000|2024-10-30 21:07:50|17451.62|17371.62|17444.92|17364.92|17451.62|17371.62|17444.69|17364.69|10
1730322480000|2024-10-30 21:08:00|17444.23|17364.23|17443.76|17363.76|17444.25|17364.25|17442.48|17362.48|10
1730322490000|2024-10-30 21:08:10|17443.8|17363.8|17446.93|17366.93|17447.15|17367.15|17443.8|17363.8|9
1730322500000|2024-10-30 21:08:20|17447.93|17367.93|17448.59|17368.59|17449.07|17369.07|17447.93|17367.93|10
1730322510000|2024-10-30 21:08:30|17448.66|17368.66|17446.86|17366.86|17448.7|17368.7|17446.86|17366.86|10
1730322520000|2024-10-30 21:08:40|17446.07|17366.07|17444.76|17364.76|17446.07|17366.07|17443.94|17363.94|10
1730322530000|2024-10-30 21:08:50|17444.95|17364.95|17444.93|17364.93|17445.35|17365.35|17444.75|17364.75|10
1730322540000|2024-10-30 21:09:00|17444.66|17364.66|17444.32|17364.32|17445.14|17365.14|17444.32|17364.32|9
1730322550000|2024-10-30 21:09:10|17444.99|17364.99|17440.38|17360.38|17444.99|17364.99|17440.38|17360.38|10
1730322560000|2024-10-30 21:09:20|17440.93|17360.93|17439.8|17359.8|17441.65|17361.65|17439.65|17359.65|10
1730322570000|2024-10-30 21:09:30|17437.72|17357.72|17438.17|17358.17|17438.17|17358.17|17437.2|17357.2|10
1730322580000|2024-10-30 21:09:40|17438.2|17358.2|17438.66|17358.66|17438.83|17358.83|17437.82|17357.82|9
1730322590000|2024-10-30 21:09:50|17439.93|17359.93|17441.98|17361.98|17441.98|17361.98|17439.93|17359.93|10
1730322600000|2024-10-30 21:10:00|17441.99|17361.99|17442.04|17362.04|17442.15|17362.15|17441.41|17361.41|10
1730322610000|2024-10-30 21:10:10|17442.06|17362.06|17443.02|17363.02|17443.02|17363.02|17441.71|17361.71|10
1730322620000|2024-10-30 21:10:20|17441.61|17361.61|17442.4|17362.4|17442.5|17362.5|17441.45|17361.45|10
1730322630000|2024-10-30 21:10:30|17441.23|17361.23|17439.08|17359.08|17441.23|17361.23|17439.08|17359.08|10
1730322640000|2024-10-30 21:10:40|17439.04|17359.04|17437.83|17357.83|17439.07|17359.07|17437.83|17357.83|10
1730322650000|2024-10-30 21:10:50|17437.88|17357.88|17438.28|17358.28|17438.28|17358.28|17436.82|17356.82|10
1730322660000|2024-10-30 21:11:00|17438.36|17358.36|17436.36|17356.36|17438.36|17358.36|17436.36|17356.36|10
1730322670000|2024-10-30 21:11:10|17436.31|17356.31|17435.89|17355.89|17436.37|17356.37|17435.43|17355.43|9
1730322680000|2024-10-30 21:11:20|17436.07|17356.07|17439.15|17359.15|17439.15|17359.15|17436.07|17356.07|10
1730322690000|2024-10-30 21:11:30|17438.99|17358.99|17431.64|17351.64|17438.99|17358.99|17431.64|17351.64|10
1730322700000|2024-10-30 21:11:40|17429.17|17349.17|17424.56|17344.56|17429.32|17349.32|17424.56|17344.56|10
1730322710000|2024-10-30 21:11:50|17423.11|17343.11|17418.01|17338.01|17423.48|17343.48|17418.01|17338.01|10
1730322720000|2024-10-30 21:12:00|17417.61|17337.61|17414.8|17334.8|17417.61|17337.61|17414.18|17334.18|10
1730322730000|2024-10-30 21:12:10|17414.72|17334.72|17414.31|17334.31|17414.72|17334.72|17413.99|17333.99|10
1730322740000|2024-10-30 21:12:20|17413.75|17333.75|17409.64|17329.64|17413.75|17333.75|17409.64|17329.64|9
1730322750000|2024-10-30 21:12:30|17409.37|17329.37|17409.83|17329.83|17410.44|17330.44|17409.12|17329.12|10
1730322760000|2024-10-30 21:12:40|17409.35|17329.35|17408.3|17328.3|17410.05|17330.05|17408.3|17328.3|10
1730322770000|2024-10-30 21:12:50|17407.96|17327.96|17406.61|17326.61|17408.9|17328.9|17406.61|17326.61|10
1730322780000|2024-10-30 21:13:00|17406.88|17326.88|17407.66|17327.66|17407.76|17327.76|17406.82|17326.82|10
1730322790000|2024-10-30 21:13:10|17407.94|17327.94|17405.48|17325.48|17407.94|17327.94|17405.43|17325.43|9
1730322800000|2024-10-30 21:13:20|17405.65|17325.65|17405.39|17325.39|17405.74|17325.74|17404.67|17324.67|10
1730322810000|2024-10-30 21:13:30|17405.28|17325.28|17404.17|17324.17|17405.28|17325.28|17404.16|17324.16|10
1730322820000|2024-10-30 21:13:40|17403.76|17323.76|17402.99|17322.99|17404.01|17324.01|17402.79|17322.79|9
1730322830000|2024-10-30 21:13:50|17402.3|17322.3|17398.72|17318.72|17402.3|17322.3|17398.58|17318.58|10
1730322840000|2024-10-30 21:14:00|17398.3|17318.3|17394.97|17314.97|17398.41|17318.41|17394.97|17314.97|10
1730322850000|2024-10-30 21:14:10|17394.62|17314.62|17396.19|17316.19|17396.98|17316.98|17393.37|17313.37|10
1730322860000|2024-10-30 21:14:20|17396.26|17316.26|17396.42|17316.42|17396.53|17316.53|17396.07|17316.07|10
1730322870000|2024-10-30 21:14:30|17396.31|17316.31|17396.41|17316.41|17396.64|17316.64|17395.92|17315.92|9
1730322880000|2024-10-30 21:14:40|17396.33|17316.33|17394.35|17314.35|17396.58|17316.58|17394.24|17314.24|10
1730322890000|2024-10-30 21:14:50|17394.32|17314.32|17390.88|17310.88|17394.32|17314.32|17390.88|17310.88|9
1730322900000|2024-10-30 21:15:00|17391.07|17311.07|17390.53|17310.53|17391.65|17311.65|17390.25|17310.25|10
1730322910000|2024-10-30 21:15:10|17390.29|17310.29|17388.53|17308.53|17391.4|17311.4|17388.53|17308.53|10
1730322920000|2024-10-30 21:15:20|17388.94|17308.94|17385.16|17305.16|17389.43|17309.43|17385.16|17305.16|10
1730322930000|2024-10-30 21:15:30|17385.2|17305.2|17385.99|17305.99|17386.57|17306.57|17385.18|17305.18|10
1730322940000|2024-10-30 21:15:40|17386.04|17306.04|17385.76|17305.76|17386.4|17306.4|17385.64|17305.64|9
1730322950000|2024-10-30 21:15:50|17385.51|17305.51|17384.35|17304.35|17385.69|17305.69|17384.35|17304.35|10
1730322960000|2024-10-30 21:16:00|17384.11|17304.11|17384.99|17304.99|17385.39|17305.39|17383.64|17303.64|10
1730322970000|2024-10-30 21:16:10|17382.52|17302.52|17379.46|17299.46|17382.52|17302.52|17379.46|17299.46|9
1730322980000|2024-10-30 21:16:20|17378.88|17298.88|17375.15|17295.15|17378.88|17298.88|17375.15|17295.15|10
1730322990000|2024-10-30 21:16:30|17375.12|17295.12|17373.55|17293.55|17375.12|17295.12|17373.55|17293.55|9
1730323000000|2024-10-30 21:16:40|17373.28|17293.28|17366.78|17286.78|17373.61|17293.61|17366.78|17286.78|10
1730323010000|2024-10-30 21:16:50|17366.8|17286.8|17358.76|17278.76|17367.09|17287.09|17358.76|17278.76|10
1730323020000|2024-10-30 21:17:00|17358.12|17278.12|17354.5|17274.5|17359.24|17279.24|17354.5|17274.5|10
1730323030000|2024-10-30 21:17:10|17354.53|17274.53|17352.56|17272.56|17354.53|17274.53|17351.28|17271.28|10
1730323040000|2024-10-30 21:17:20|17352.76|17272.76|17356.24|17276.24|17356.24|17276.24|17352.76|17272.76|10
1730323050000|2024-10-30 21:17:30|17356.27|17276.27|17356.22|17276.22|17356.53|17276.53|17355.31|17275.31|10
1730323060000|2024-10-30 21:17:40|17356.56|17276.56|17354.76|17274.76|17356.56|17276.56|17354.76|17274.76|10
1730323070000|2024-10-30 21:17:50|17353.48|17273.48|17349.41|17269.41|17353.48|17273.48|17349.41|17269.41|10
1730323080000|2024-10-30 21:18:00|17349.47|17269.47|17352.17|17272.17|17352.17|17272.17|17349.47|17269.47|10
1730323090000|2024-10-30 21:18:10|17352.39|17272.39|17352.87|17272.87|17353.51|17273.51|17352.39|17272.39|10
1730323100000|2024-10-30 21:18:20|17353.37|17273.37|17354.93|17274.93|17354.93|17274.93|17353.32|17273.32|10
1730323110000|2024-10-30 21:18:30|17355.15|17275.15|17358.7|17278.7|17358.94|17278.94|17355.15|17275.15|10
1730323120000|2024-10-30 21:18:40|17358.81|17278.81|17363.2|17283.2|17363.93|17283.93|17358.81|17278.81|10
1730323130000|2024-10-30 21:18:50|17362.93|17282.93|17360.99|17280.99|17363.3|17283.3|17360.99|17280.99|10
1730323140000|2024-10-30 21:19:00|17360.14|17280.14|17358.56|17278.56|17360.14|17280.14|17358.56|17278.56|10
1730323150000|2024-10-30 21:19:10|17358.52|17278.52|17360.12|17280.12|17360.12|17280.12|17358.52|17278.52|10
1730323160000|2024-10-30 21:19:20|17360.26|17280.26|17361.03|17281.03|17361.03|17281.03|17360.02|17280.02|10
1730323170000|2024-10-30 21:19:30|17361.05|17281.05|17357.64|17277.64|17361.14|17281.14|17357.64|17277.64|10
1730323180000|2024-10-30 21:19:40|17357.66|17277.66|17354.35|17274.35|17358.28|17278.28|17354.35|17274.35|10
1730323190000|2024-10-30 21:19:50|17353.49|17273.49|17345.5|17265.5|17353.49|17273.49|17345.5|17265.5|10
1730323200000|2024-10-30 21:20:00|17345.23|17265.23|17345.11|17265.11|17345.4|17265.4|17344.76|17264.76|9
1730323210000|2024-10-30 21:20:10|17345.1|17265.1|17342.68|17262.68|17345.1|17265.1|17342.68|17262.68|10
1730323220000|2024-10-30 21:20:20|17342.41|17262.41|17345.14|17265.14|17345.23|17265.23|17342.41|17262.41|10
1730323230000|2024-10-30 21:20:30|17345.61|17265.61|17347.49|17267.49|17347.49|17267.49|17345.61|17265.61|9
1730323240000|2024-10-30 21:20:40|17347.02|17267.02|17348.12|17268.12|17348.77|17268.77|17347.02|17267.02|10
1730323250000|2024-10-30 21:20:50|17347.78|17267.78|17347.45|17267.45|17347.78|17267.78|17347.44|17267.44|10
1730323260000|2024-10-30 21:21:00|17347.44|17267.44|17347.43|17267.43|17347.79|17267.79|17347.29|17267.29|9
1730323270000|2024-10-30 21:21:10|17347.46|17267.46|17345.57|17265.57|17347.46|17267.46|17345.29|17265.29|10
1730323280000|2024-10-30 21:21:20|17345.73|17265.73|17346.06|17266.06|17346.06|17266.06|17345.41|17265.41|10
1730323290000|2024-10-30 21:21:30|17346|17266|17346.73|17266.73|17346.73|17266.73|17345.98|17265.98|10
1730323300000|2024-10-30 21:21:40|17346.96|17266.96|17347.36|17267.36|17347.36|17267.36|17346.68|17266.68|9
1730323310000|2024-10-30 21:21:50|17347.07|17267.07|17350.13|17270.13|17350.13|17270.13|17347.07|17267.07|9
1730323320000|2024-10-30 21:22:00|17350.11|17270.11|17350.21|17270.21|17350.54|17270.54|17350.08|17270.08|10
1730323330000|2024-10-30 21:22:10|17350.14|17270.14|17351.36|17271.36|17351.39|17271.39|17350.14|17270.14|10
1730323340000|2024-10-30 21:22:20|17352.34|17272.34|17351.94|17271.94|17352.83|17272.83|17351.94|17271.94|10
1730323350000|2024-10-30 21:22:30|17351.65|17271.65|17351.13|17271.13|17352.43|17272.43|17351.13|17271.13|10
1730323360000|2024-10-30 21:22:40|17350.85|17270.85|17351.43|17271.43|17351.62|17271.62|17350.43|17270.43|10
1730323370000|2024-10-30 21:22:50|17351.22|17271.22|17353.34|17273.34|17353.79|17273.79|17351.18|17271.18|10
1730323380000|2024-10-30 21:23:00|17353.71|17273.71|17354.03|17274.03|17354.03|17274.03|17353.71|17273.71|9
1730323390000|2024-10-30 21:23:10|17354.34|17274.34|17356.65|17276.65|17356.65|17276.65|17354.22|17274.22|10
1730323400000|2024-10-30 21:23:20|17356.66|17276.66|17356.43|17276.43|17356.76|17276.76|17356.39|17276.39|10
1730323410000|2024-10-30 21:23:30|17356.47|17276.47|17357.69|17277.69|17357.69|17277.69|17355.99|17275.99|10
1730323420000|2024-10-30 21:23:40|17357.35|17277.35|17357.77|17277.77|17358.93|17278.93|17357.28|17277.28|10
1730323430000|2024-10-30 21:23:50|17357.94|17277.94|17357.96|17277.96|17358.08|17278.08|17357.85|17277.85|9
1730323440000|2024-10-30 21:24:00|17357.97|17277.97|17356.27|17276.27|17358.22|17278.22|17355.93|17275.93|10
1730323450000|2024-10-30 21:24:10|17356.02|17276.02|17354.13|17274.13|17356.02|17276.02|17354.11|17274.11|9
1730323460000|2024-10-30 21:24:20|17354.32|17274.32|17355.23|17275.23|17355.28|17275.28|17354.32|17274.32|9
1730323470000|2024-10-30 21:24:30|17355.21|17275.21|17351.89|17271.89|17355.24|17275.24|17351.89|17271.89|9
1730323480000|2024-10-30 21:24:40|17351.96|17271.96|17348.56|17268.56|17351.96|17271.96|17348.56|17268.56|10
1730323490000|2024-10-30 21:24:50|17348.46|17268.46|17347.49|17267.49|17348.46|17268.46|17347.49|17267.49|8
1730323500000|2024-10-30 21:25:00|17347.45|17267.45|17346.99|17266.99|17348.79|17268.79|17346.99|17266.99|10
1730323510000|2024-10-30 21:25:10|17345.98|17265.98|17345.27|17265.27|17345.98|17265.98|17344.65|17264.65|10
1730323520000|2024-10-30 21:25:20|17345.35|17265.35|17345.55|17265.55|17345.55|17265.55|17344.28|17264.28|10
1730323530000|2024-10-30 21:25:30|17344.04|17264.04|17343.64|17263.64|17344.04|17264.04|17343.2|17263.2|10
1730323540000|2024-10-30 21:25:40|17343.97|17263.97|17345.55|17265.55|17345.55|17265.55|17343.55|17263.55|10
1730323550000|2024-10-30 21:25:50|17345.99|17265.99|17347.34|17267.34|17347.38|17267.38|17345.99|17265.99|9
1730323560000|2024-10-30 21:26:00|17347.3|17267.3|17345.31|17265.31|17347.36|17267.36|17344.87|17264.87|10
1730323570000|2024-10-30 21:26:10|17345.26|17265.26|17343.61|17263.61|17345.66|17265.66|17343.61|17263.61|10
1730323580000|2024-10-30 21:26:20|17343.65|17263.65|17343.65|17263.65|17343.89|17263.89|17343.43|17263.43|10
1730323590000|2024-10-30 21:26:30|17343.74|17263.74|17345|17265|17345|17265|17343.74|17263.74|9
1730323600000|2024-10-30 21:26:40|17344.89|17264.89|17344.19|17264.19|17344.89|17264.89|17344.19|17264.19|10
1730323610000|2024-10-30 21:26:50|17343.89|17263.89|17344.22|17264.22|17344.36|17264.36|17343.89|17263.89|9
1730323620000|2024-10-30 21:27:00|17344.11|17264.11|17344.93|17264.93|17344.93|17264.93|17344.11|17264.11|9
1730323630000|2024-10-30 21:27:10|17345.06|17265.06|17345.41|17265.41|17346.43|17266.43|17345.06|17265.06|10
1730323640000|2024-10-30 21:27:20|17345.43|17265.43|17347.83|17267.83|17347.83|17267.83|17345.19|17265.19|9
1730323650000|2024-10-30 21:27:30|17348.33|17268.33|17346.65|17266.65|17348.35|17268.35|17346.17|17266.17|10
1730323660000|2024-10-30 21:27:40|17346.69|17266.69|17346.26|17266.26|17346.78|17266.78|17346.26|17266.26|10
1730323670000|2024-10-30 21:27:50|17346.23|17266.23|17346.91|17266.91|17347.87|17267.87|17346.23|17266.23|10
1730323680000|2024-10-30 21:28:00|17346.96|17266.96|17347.88|17267.88|17348.17|17268.17|17346.96|17266.96|9
1730323690000|2024-10-30 21:28:10|17347.69|17267.69|17347.31|17267.31|17347.94|17267.94|17346.93|17266.93|9
1730323700000|2024-10-30 21:28:20|17347|17267|17348.6|17268.6|17348.98|17268.98|17346.51|17266.51|10
1730323710000|2024-10-30 21:28:30|17348.27|17268.27|17347.24|17267.24|17348.29|17268.29|17347.24|17267.24|10
1730323720000|2024-10-30 21:28:40|17346.7|17266.7|17346.33|17266.33|17346.93|17266.93|17346.33|17266.33|9
1730323730000|2024-10-30 21:28:50|17346.38|17266.38|17345.29|17265.29|17346.38|17266.38|17345.29|17265.29|10
1730323740000|2024-10-30 21:29:00|17345.3|17265.3|17345.91|17265.91|17345.91|17265.91|17344.24|17264.24|10
1730323750000|2024-10-30 21:29:10|17345.95|17265.95|17345.59|17265.59|17346.06|17266.06|17345.41|17265.41|9
1730323760000|2024-10-30 21:29:20|17345.58|17265.58|17345.45|17265.45|17345.61|17265.61|17345.41|17265.41|9
1730323770000|2024-10-30 21:29:30|17344.93|17264.93|17344.81|17264.81|17344.98|17264.98|17344.8|17264.8|9
1730323780000|2024-10-30 21:29:40|17344.91|17264.91|17345.23|17265.23|17345.51|17265.51|17344.91|17264.91|8
1730323790000|2024-10-30 21:29:50|17344.97|17264.97|17343.73|17263.73|17344.97|17264.97|17343.73|17263.73|10
1730323800000|2024-10-30 21:30:00|17342.29|17262.29|17339.78|17259.78|17342.29|17262.29|17339.78|17259.78|9
1730323810000|2024-10-30 21:30:10|17339.44|17259.44|17337.29|17257.29|17339.44|17259.44|17337.29|17257.29|10
1730323820000|2024-10-30 21:30:20|17335.95|17255.95|17334.74|17254.74|17335.95|17255.95|17334.2|17254.2|10
1730323830000|2024-10-30 21:30:30|17334.82|17254.82|17333.05|17253.05|17335.17|17255.17|17333.05|17253.05|10
1730323840000|2024-10-30 21:30:40|17332.54|17252.54|17327.85|17247.85|17332.54|17252.54|17327.85|17247.85|10
1730323850000|2024-10-30 21:30:50|17327.8|17247.8|17324.79|17244.79|17327.8|17247.8|17324.79|17244.79|10
1730323860000|2024-10-30 21:31:00|17324.67|17244.67|17325.82|17245.82|17326.11|17246.11|17324.67|17244.67|10
1730323870000|2024-10-30 21:31:10|17325.89|17245.89|17325.55|17245.55|17326.06|17246.06|17325.5|17245.5|7
1730323880000|2024-10-30 21:31:20|17325.41|17245.41|17326.01|17246.01|17326.12|17246.12|17325.28|17245.28|9
1730323890000|2024-10-30 21:31:30|17325.93|17245.93|17325.54|17245.54|17325.93|17245.93|17325.15|17245.15|8
1730323900000|2024-10-30 21:31:40|17325.9|17245.9|17327.47|17247.47|17327.47|17247.47|17325.9|17245.9|10
1730323910000|2024-10-30 21:31:50|17327.07|17247.07|17326.71|17246.71|17327.07|17247.07|17326.16|17246.16|10
1730323920000|2024-10-30 21:32:00|17326.33|17246.33|17328.66|17248.66|17328.66|17248.66|17326.33|17246.33|10
1730323930000|2024-10-30 21:32:10|17328.28|17248.28|17328.68|17248.68|17329.19|17249.19|17327.98|17247.98|10
1730323940000|2024-10-30 21:32:20|17328.96|17248.96|17330.28|17250.28|17330.28|17250.28|17328.96|17248.96|10
1730323950000|2024-10-30 21:32:30|17330.36|17250.36|17331.38|17251.38|17331.71|17251.71|17330.36|17250.36|10
1730323960000|2024-10-30 21:32:40|17331.11|17251.11|17329.8|17249.8|17331.17|17251.17|17329.8|17249.8|9
1730323970000|2024-10-30 21:32:50|17329.58|17249.58|17327.44|17247.44|17329.58|17249.58|17327.44|17247.44|9
1730323980000|2024-10-30 21:33:00|17327.72|17247.72|17327.31|17247.31|17327.92|17247.92|17327.31|17247.31|8
1730323990000|2024-10-30 21:33:10|17327.08|17247.08|17326.76|17246.76|17327.13|17247.13|17326.76|17246.76|10
1730324000000|2024-10-30 21:33:20|17326.78|17246.78|17325.06|17245.06|17326.78|17246.78|17324.97|17244.97|10
1730324010000|2024-10-30 21:33:30|17325.25|17245.25|17323.74|17243.74|17325.56|17245.56|17323.63|17243.63|10
1730324020000|2024-10-30 21:33:40|17323.78|17243.78|17321.97|17241.97|17323.78|17243.78|17321.97|17241.97|9
1730324030000|2024-10-30 21:33:50|17321.63|17241.63|17320.7|17240.7|17321.63|17241.63|17320.67|17240.67|9
1730324040000|2024-10-30 21:34:00|17320.65|17240.65|17317.81|17237.81|17320.65|17240.65|17317.38|17237.38|10
1730324050000|2024-10-30 21:34:10|17318.05|17238.05|17318.82|17238.82|17318.82|17238.82|17318.05|17238.05|9
1730324060000|2024-10-30 21:34:20|17319.64|17239.64|17320.33|17240.33|17320.33|17240.33|17319.44|17239.44|10
1730324070000|2024-10-30 21:34:30|17320.37|17240.37|17319.66|17239.66|17320.45|17240.45|17319.52|17239.52|9
1730324080000|2024-10-30 21:34:40|17319.64|17239.64|17319.46|17239.46|17319.99|17239.99|17319.46|17239.46|10
1730324090000|2024-10-30 21:34:50|17319.51|17239.51|17317.67|17237.67|17319.53|17239.53|17317.13|17237.13|10
1730324100000|2024-10-30 21:35:00|17317.65|17237.65|17315.76|17235.76|17317.65|17237.65|17315.76|17235.76|10
1730324110000|2024-10-30 21:35:10|17315.37|17235.37|17315.6|17235.6|17315.6|17235.6|17315.37|17235.37|8
1730324120000|2024-10-30 21:35:20|17315.99|17235.99|17315.04|17235.04|17316|17236|17315.04|17235.04|8
1730324130000|2024-10-30 21:35:30|17314.37|17234.37|17314.52|17234.52|17314.52|17234.52|17313.13|17233.13|10
1730324140000|2024-10-30 21:35:40|17315.28|17235.28|17316.08|17236.08|17316.4|17236.4|17315.25|17235.25|10
1730324150000|2024-10-30 21:35:50|17315.72|17235.72|17313.98|17233.98|17315.91|17235.91|17313.43|17233.43|10
1730324160000|2024-10-30 21:36:00|17313.91|17233.91|17313.72|17233.72|17313.95|17233.95|17313.39|17233.39|9
1730324170000|2024-10-30 21:36:10|17314.13|17234.13|17313.49|17233.49|17314.13|17234.13|17313.49|17233.49|10
1730324180000|2024-10-30 21:36:20|17313.73|17233.73|17314.94|17234.94|17315.04|17235.04|17313.61|17233.61|9
1730324190000|2024-10-30 21:36:30|17315.13|17235.13|17314.73|17234.73|17315.25|17235.25|17314.72|17234.72|9
1730324200000|2024-10-30 21:36:40|17314.31|17234.31|17312.11|17232.11|17314.52|17234.52|17312.11|17232.11|10
1730324210000|2024-10-30 21:36:50|17310.75|17230.75|17304.5|17224.5|17310.75|17230.75|17304.5|17224.5|10
1730324220000|2024-10-30 21:37:00|17304.44|17224.44|17298.87|17218.87|17304.44|17224.44|17298.87|17218.87|10
1730324230000|2024-10-30 21:37:10|17298.89|17218.89|17296.24|17216.24|17298.98|17218.98|17296.24|17216.24|10
1730324240000|2024-10-30 21:37:20|17296.12|17216.12|17295.35|17215.35|17296.12|17216.12|17295.3|17215.3|10
1730324250000|2024-10-30 21:37:30|17296.12|17216.12|17296.71|17216.71|17296.71|17216.71|17295.42|17215.42|10
1730324260000|2024-10-30 21:37:40|17297.09|17217.09|17296.47|17216.47|17297.26|17217.26|17295.6|17215.6|10
1730324270000|2024-10-30 21:37:50|17296.66|17216.66|17296.33|17216.33|17296.68|17216.68|17296.01|17216.01|10
1730324280000|2024-10-30 21:38:00|17296.51|17216.51|17295.45|17215.45|17296.51|17216.51|17295.45|17215.45|10
1730324290000|2024-10-30 21:38:10|17295.68|17215.68|17295.9|17215.9|17295.91|17215.91|17295.5|17215.5|10
1730324300000|2024-10-30 21:38:20|17295.54|17215.54|17295.66|17215.66|17295.87|17215.87|17295.54|17215.54|10
1730324310000|2024-10-30 21:38:30|17295.35|17215.35|17294.97|17214.97|17295.35|17215.35|17294.59|17214.59|8
1730324320000|2024-10-30 21:38:40|17294.96|17214.96|17296.33|17216.33|17296.33|17216.33|17294.95|17214.95|9
1730324330000|2024-10-30 21:38:50|17296.29|17216.29|17297.83|17217.83|17297.83|17217.83|17296.26|17216.26|9
1730324340000|2024-10-30 21:39:00|17297.86|17217.86|17299.85|17219.85|17299.85|17219.85|17297.85|17217.85|10
1730324350000|2024-10-30 21:39:10|17299.78|17219.78|17300.75|17220.75|17300.75|17220.75|17299.78|17219.78|10
1730324360000|2024-10-30 21:39:20|17300.87|17220.87|17302.2|17222.2|17302.2|17222.2|17300.87|17220.87|8
1730324370000|2024-10-30 21:39:30|17302.25|17222.25|17302.12|17222.12|17302.29|17222.29|17302.1|17222.1|9
1730324380000|2024-10-30 21:39:40|17302.13|17222.13|17301.34|17221.34|17302.39|17222.39|17301.3|17221.3|10
1730324390000|2024-10-30 21:39:50|17301.1|17221.1|17300.85|17220.85|17301.15|17221.15|17300.85|17220.85|10
1730324400000|2024-10-30 21:40:00|17300.82|17220.82|17299.21|17219.21|17300.85|17220.85|17299.21|17219.21|9
1730324410000|2024-10-30 21:40:10|17299.44|17219.44|17298.46|17218.46|17299.7|17219.7|17298.46|17218.46|9
1730324420000|2024-10-30 21:40:20|17298.3|17218.3|17298.84|17218.84|17298.84|17218.84|17298.18|17218.18|9
1730324430000|2024-10-30 21:40:30|17298.8|17218.8|17299.54|17219.54|17299.86|17219.86|17298.8|17218.8|10
1730324440000|2024-10-30 21:40:40|17300.06|17220.06|17299.89|17219.89|17300.41|17220.41|17299.8|17219.8|10
1730324450000|2024-10-30 21:40:50|17299.77|17219.77|17298.53|17218.53|17299.94|17219.94|17298.53|17218.53|8
1730324460000|2024-10-30 21:41:00|17299.36|17219.36|17300.96|17220.96|17301|17221|17299.36|17219.36|9
1730324470000|2024-10-30 21:41:10|17301.02|17221.02|17299.19|17219.19|17301.02|17221.02|17298.89|17218.89|10
1730324480000|2024-10-30 21:41:20|17299.3|17219.3|17301.59|17221.59|17301.59|17221.59|17299.3|17219.3|10
1730324490000|2024-10-30 21:41:30|17301.84|17221.84|17304.02|17224.02|17304.02|17224.02|17301.84|17221.84|10
1730324500000|2024-10-30 21:41:40|17304.08|17224.08|17307.05|17227.05|17307.05|17227.05|17304.08|17224.08|10
1730324510000|2024-10-30 21:41:50|17307.21|17227.21|17307.96|17227.96|17307.96|17227.96|17307.21|17227.21|8
1730324520000|2024-10-30 21:42:00|17307.66|17227.66|17309.36|17229.36|17309.36|17229.36|17307.66|17227.66|10
1730324530000|2024-10-30 21:42:10|17309.42|17229.42|17309.55|17229.55|17309.76|17229.76|17309.42|17229.42|10
1730324540000|2024-10-30 21:42:20|17309.56|17229.56|17313.91|17233.91|17313.91|17233.91|17309.56|17229.56|10
1730324550000|2024-10-30 21:42:30|17313.98|17233.98|17313.83|17233.83|17314.09|17234.09|17313.62|17233.62|7
1730324560000|2024-10-30 21:42:40|17313.87|17233.87|17315|17235|17315.09|17235.09|17313.87|17233.87|9
1730324570000|2024-10-30 21:42:50|17315.11|17235.11|17316.03|17236.03|17316.03|17236.03|17315.11|17235.11|8
1730324580000|2024-10-30 21:43:00|17316.02|17236.02|17315.25|17235.25|17316.09|17236.09|17315.25|17235.25|9
1730324590000|2024-10-30 21:43:10|17315|17235|17316.38|17236.38|17316.38|17236.38|17314.73|17234.73|10
1730324600000|2024-10-30 21:43:20|17316.68|17236.68|17318.82|17238.82|17318.82|17238.82|17316.68|17236.68|9
1730324610000|2024-10-30 21:43:30|17319.15|17239.15|17320|17240|17320.12|17240.12|17319.15|17239.15|9
1730324620000|2024-10-30 21:43:40|17319.98|17239.98|17319.83|17239.83|17320.33|17240.33|17319.83|17239.83|10
1730324630000|2024-10-30 21:43:50|17319.73|17239.73|17318.53|17238.53|17320.15|17240.15|17318.53|17238.53|8
1730324640000|2024-10-30 21:44:00|17318.09|17238.09|17318.39|17238.39|17318.39|17238.39|17317.83|17237.83|10
1730324650000|2024-10-30 21:44:10|17318.13|17238.13|17318.8|17238.8|17318.87|17238.87|17317.3|17237.3|10
1730324660000|2024-10-30 21:44:20|17318.5|17238.5|17318.31|17238.31|17318.73|17238.73|17318.31|17238.31|9
1730324670000|2024-10-30 21:44:30|17318.15|17238.15|17317.62|17237.62|17318.15|17238.15|17317.62|17237.62|9
1730324680000|2024-10-30 21:44:40|17317.97|17237.97|17318.6|17238.6|17318.6|17238.6|17317.97|17237.97|9
1730324690000|2024-10-30 21:44:50|17318.59|17238.59|17320.28|17240.28|17320.28|17240.28|17318.59|17238.59|8
1730324700000|2024-10-30 21:45:00|17320.6|17240.6|17320.71|17240.71|17320.84|17240.84|17320.12|17240.12|10
1730324710000|2024-10-30 21:45:10|17320.96|17240.96|17320.86|17240.86|17320.98|17240.98|17320.59|17240.59|10
1730324720000|2024-10-30 21:45:20|17321.06|17241.06|17321.71|17241.71|17321.91|17241.91|17321.06|17241.06|9
1730324730000|2024-10-30 21:45:30|17321.89|17241.89|17324.1|17244.1|17324.1|17244.1|17321.88|17241.88|9
1730324740000|2024-10-30 21:45:40|17323.98|17243.98|17324.91|17244.91|17325.28|17245.28|17323.98|17243.98|8
1730324750000|2024-10-30 21:45:50|17324.84|17244.84|17327.9|17247.9|17327.9|17247.9|17324.84|17244.84|10
1730324760000|2024-10-30 21:46:00|17328.02|17248.02|17327.75|17247.75|17328.13|17248.13|17327.74|17247.74|10
1730324770000|2024-10-30 21:46:10|17327.9|17247.9|17328.12|17248.12|17328.49|17248.49|17327.9|17247.9|10
1730324780000|2024-10-30 21:46:20|17328.3|17248.3|17329.71|17249.71|17330.02|17250.02|17328.3|17248.3|10
1730324790000|2024-10-30 21:46:30|17329.84|17249.84|17331.48|17251.48|17331.48|17251.48|17329.67|17249.67|9
1730324800000|2024-10-30 21:46:40|17331.35|17251.35|17331.55|17251.55|17331.55|17251.55|17331.17|17251.17|9
1730324810000|2024-10-30 21:46:50|17331.53|17251.53|17333.93|17253.93|17333.93|17253.93|17331.53|17251.53|9
1730324820000|2024-10-30 21:47:00|17334.36|17254.36|17334.19|17254.19|17334.36|17254.36|17332.98|17252.98|10
1730324830000|2024-10-30 21:47:10|17334.4|17254.4|17335.46|17255.46|17335.46|17255.46|17334.4|17254.4|9
1730324840000|2024-10-30 21:47:20|17335.6|17255.6|17335.81|17255.81|17336.04|17256.04|17335.47|17255.47|9
1730324850000|2024-10-30 21:47:30|17335.77|17255.77|17335.91|17255.91|17336.32|17256.32|17335.77|17255.77|10
1730324860000|2024-10-30 21:47:40|17335.95|17255.95|17336.65|17256.65|17337.21|17257.21|17335.95|17255.95|9
1730324870000|2024-10-30 21:47:50|17336.71|17256.71|17336.53|17256.53|17337|17257|17336.53|17256.53|10
1730324880000|2024-10-30 21:48:00|17336.52|17256.52|17339.44|17259.44|17339.44|17259.44|17336.52|17256.52|10
1730324890000|2024-10-30 21:48:10|17339.97|17259.97|17339.67|17259.67|17340.07|17260.07|17339.67|17259.67|10
1730324900000|2024-10-30 21:48:20|17339.66|17259.66|17338.78|17258.78|17340.12|17260.12|17338.78|17258.78|10
1730324910000|2024-10-30 21:48:30|17338.73|17258.73|17339.98|17259.98|17339.98|17259.98|17338.73|17258.73|10
1730324920000|2024-10-30 21:48:40|17339.94|17259.94|17343.76|17263.76|17343.76|17263.76|17339.94|17259.94|10
1730324930000|2024-10-30 21:48:50|17343.97|17263.97|17342.97|17262.97|17344.56|17264.56|17342.97|17262.97|9
1730324940000|2024-10-30 21:49:00|17342.83|17262.83|17343.04|17263.04|17343.04|17263.04|17342.73|17262.73|10
1730324950000|2024-10-30 21:49:10|17342.91|17262.91|17345.51|17265.51|17345.51|17265.51|17342.74|17262.74|10
1730324960000|2024-10-30 21:49:20|17345.33|17265.33|17345.45|17265.45|17345.54|17265.54|17345.33|17265.33|8
1730324970000|2024-10-30 21:49:30|17345.46|17265.46|17344.43|17264.43|17345.46|17265.46|17344.43|17264.43|10
1730324980000|2024-10-30 21:49:40|17344.44|17264.44|17343.62|17263.62|17344.44|17264.44|17343.62|17263.62|10
1730324990000|2024-10-30 21:49:50|17343.61|17263.61|17338.56|17258.56|17343.61|17263.61|17338.37|17258.37|10
1730325000000|2024-10-30 21:50:00|17338.55|17258.55|17338.39|17258.39|17338.55|17258.55|17338.01|17258.01|10
1730325010000|2024-10-30 21:50:10|17338.34|17258.34|17338.55|17258.55|17338.87|17258.87|17338.24|17258.24|9
1730325020000|2024-10-30 21:50:20|17337.52|17257.52|17335.96|17255.96|17337.52|17257.52|17335.93|17255.93|10
1730325030000|2024-10-30 21:50:30|17336.04|17256.04|17336.85|17256.85|17336.85|17256.85|17335.95|17255.95|10
1730325040000|2024-10-30 21:50:40|17336.87|17256.87|17339.36|17259.36|17339.52|17259.52|17336.87|17256.87|10
1730325050000|2024-10-30 21:50:50|17340.31|17260.31|17339.88|17259.88|17340.48|17260.48|17339.63|17259.63|10
1730325060000|2024-10-30 21:51:00|17340.08|17260.08|17341.41|17261.41|17341.41|17261.41|17340.08|17260.08|10
1730325070000|2024-10-30 21:51:10|17341.45|17261.45|17341.25|17261.25|17342.19|17262.19|17341.25|17261.25|10
1730325080000|2024-10-30 21:51:20|17340.87|17260.87|17340.53|17260.53|17340.91|17260.91|17340.53|17260.53|9
1730325090000|2024-10-30 21:51:30|17340.51|17260.51|17340.1|17260.1|17340.51|17260.51|17340.1|17260.1|10
1730325100000|2024-10-30 21:51:40|17340.11|17260.11|17339.37|17259.37|17340.11|17260.11|17339.37|17259.37|9
1730325110000|2024-10-30 21:51:50|17339.41|17259.41|17337.41|17257.41|17339.41|17259.41|17337.41|17257.41|8
1730325120000|2024-10-30 21:52:00|17337.32|17257.32|17337.33|17257.33|17337.34|17257.34|17337.25|17257.25|8
1730325130000|2024-10-30 21:52:10|17337.34|17257.34|17336.94|17256.94|17337.38|17257.38|17336.94|17256.94|9
1730325140000|2024-10-30 21:52:20|17336.86|17256.86|17336.52|17256.52|17336.97|17256.97|17336.52|17256.52|9
1730325150000|2024-10-30 21:52:30|17336.7|17256.7|17339.66|17259.66|17339.66|17259.66|17336.65|17256.65|9
1730325160000|2024-10-30 21:52:40|17339.8|17259.8|17339.82|17259.82|17340.12|17260.12|17339.68|17259.68|9
1730325170000|2024-10-30 21:52:50|17339.84|17259.84|17341.3|17261.3|17341.3|17261.3|17339.83|17259.83|9
1730325180000|2024-10-30 21:53:00|17341.89|17261.89|17341.97|17261.97|17341.97|17261.97|17341.88|17261.88|6
1730325190000|2024-10-30 21:53:10|17341.79|17261.79|17345.9|17265.9|17345.9|17265.9|17341.79|17261.79|10
1730325200000|2024-10-30 21:53:20|17345.88|17265.88|17347.12|17267.12|17347.49|17267.49|17345.88|17265.88|9
1730325210000|2024-10-30 21:53:30|17347.7|17267.7|17348.64|17268.64|17348.93|17268.93|17347.7|17267.7|10
1730325220000|2024-10-30 21:53:40|17349.1|17269.1|17347.49|17267.49|17349.11|17269.11|17347.4|17267.4|10
1730325230000|2024-10-30 21:53:50|17347.24|17267.24|17346.8|17266.8|17347.31|17267.31|17346.8|17266.8|9
1730325240000|2024-10-30 21:54:00|17346.81|17266.81|17347.34|17267.34|17347.59|17267.59|17346.81|17266.81|10
1730325250000|2024-10-30 21:54:10|17347.44|17267.44|17347.44|17267.44|17347.56|17267.56|17347.1|17267.1|8
1730325260000|2024-10-30 21:54:20|17347.42|17267.42|17347.98|17267.98|17348.04|17268.04|17347.42|17267.42|10
1730325270000|2024-10-30 21:54:30|17347.78|17267.78|17347.46|17267.46|17347.78|17267.78|17347.41|17267.41|10
1730325280000|2024-10-30 21:54:40|17347.44|17267.44|17347.32|17267.32|17347.44|17267.44|17347.31|17267.31|8
1730325290000|2024-10-30 21:54:50|17347.33|17267.33|17348.04|17268.04|17348.06|17268.06|17347.33|17267.33|9
1730325300000|2024-10-30 21:55:00|17348.03|17268.03|17349.12|17269.12|17349.28|17269.28|17346.66|17266.66|10
1730325310000|2024-10-30 21:55:10|17349.61|17269.61|17348.94|17268.94|17350.04|17270.04|17348.84|17268.84|10
1730325320000|2024-10-30 21:55:20|17348.97|17268.97|17348.74|17268.74|17349.04|17269.04|17348.73|17268.73|10
1730325330000|2024-10-30 21:55:30|17349.16|17269.16|17350.61|17270.61|17350.74|17270.74|17349.16|17269.16|9
1730325340000|2024-10-30 21:55:40|17350.71|17270.71|17350.71|17270.71|17350.77|17270.77|17350.45|17270.45|10
1730325350000|2024-10-30 21:55:50|17350.73|17270.73|17351.13|17271.13|17351.13|17271.13|17350.71|17270.71|9
1730325360000|2024-10-30 21:56:00|17351.14|17271.14|17351.37|17271.37|17351.37|17271.37|17350.96|17270.96|9
1730325370000|2024-10-30 21:56:10|17351.27|17271.27|17350.78|17270.78|17351.31|17271.31|17350.76|17270.76|10
1730325380000|2024-10-30 21:56:20|17350.91|17270.91|17350.51|17270.51|17350.91|17270.91|17350.42|17270.42|10
1730325390000|2024-10-30 21:56:30|17350.31|17270.31|17352.13|17272.13|17352.13|17272.13|17350.29|17270.29|10
1730325400000|2024-10-30 21:56:40|17352.41|17272.41|17353.56|17273.56|17353.56|17273.56|17352.41|17272.41|9
1730325410000|2024-10-30 21:56:50|17353.62|17273.62|17353.68|17273.68|17353.68|17273.68|17353.32|17273.32|10
1730325420000|2024-10-30 21:57:00|17353.64|17273.64|17355.28|17275.28|17355.28|17275.28|17353.64|17273.64|9
1730325430000|2024-10-30 21:57:10|17355.3|17275.3|17356.47|17276.47|17356.47|17276.47|17355.26|17275.26|10
1730325440000|2024-10-30 21:57:20|17356.19|17276.19|17357.03|17277.03|17357.03|17277.03|17356.17|17276.17|10
1730325450000|2024-10-30 21:57:30|17357.01|17277.01|17356.64|17276.64|17357.01|17277.01|17356.64|17276.64|10
1730325460000|2024-10-30 21:57:40|17356.54|17276.54|17355.77|17275.77|17356.54|17276.54|17355.74|17275.74|8
1730325470000|2024-10-30 21:57:50|17355.83|17275.83|17354.59|17274.59|17355.83|17275.83|17354.59|17274.59|10
1730325480000|2024-10-30 21:58:00|17354.29|17274.29|17354.67|17274.67|17354.67|17274.67|17354.22|17274.22|10
1730325490000|2024-10-30 21:58:10|17355.16|17275.16|17356.27|17276.27|17356.36|17276.36|17355.16|17275.16|9
1730325500000|2024-10-30 21:58:20|17356.37|17276.37|17357.23|17277.23|17357.23|17277.23|17356.37|17276.37|10
1730325510000|2024-10-30 21:58:30|17357.38|17277.38|17357.81|17277.81|17357.81|17277.81|17357.31|17277.31|9
1730325520000|2024-10-30 21:58:40|17357.71|17277.71|17358.2|17278.2|17358.2|17278.2|17357.5|17277.5|10
1730325530000|2024-10-30 21:58:50|17358.08|17278.08|17358.24|17278.24|17358.27|17278.27|17357.96|17277.96|9
1730325540000|2024-10-30 21:59:00|17358|17278|17358.17|17278.17|17358.25|17278.25|17357.81|17277.81|9
1730325550000|2024-10-30 21:59:10|17358.22|17278.22|17358.49|17278.49|17358.62|17278.62|17358.21|17278.21|10
1730325560000|2024-10-30 21:59:20|17358.48|17278.48|17358.46|17278.46|17358.48|17278.48|17358.14|17278.14|10
1730325570000|2024-10-30 21:59:30|17358.45|17278.45|17358.56|17278.56|17358.56|17278.56|17358.4|17278.4|8
1730325580000|2024-10-30 21:59:40|17358.57|17278.57|17358.57|17278.57|17358.58|17278.58|17358.55|17278.55|5
1730325590000|2024-10-30 21:59:50|17358.35|17278.35|17358.38|17278.38|17358.41|17278.41|17358.34|17278.34|6
1730325600000|2024-10-30 22:00:00|17358.41|17278.41|17355.82|17275.82|17359.2|17279.2|17355.82|17275.82|10
1730325610000|2024-10-30 22:00:10|17355.8|17275.8|17358.17|17278.17|17358.17|17278.17|17354.54|17274.54|10
1730325620000|2024-10-30 22:00:20|17358.32|17278.32|17355.94|17275.94|17358.32|17278.32|17355.94|17275.94|10
1730325630000|2024-10-30 22:00:30|17355.85|17275.85|17356.53|17276.53|17356.53|17276.53|17355.43|17275.43|9
1730325640000|2024-10-30 22:00:40|17356.85|17276.85|17357.1|17277.1|17357.1|17277.1|17356.62|17276.62|9
1730325650000|2024-10-30 22:00:50|17356.8|17276.8|17352.31|17272.31|17356.8|17276.8|17352.31|17272.31|10
1730325660000|2024-10-30 22:01:00|17352.35|17272.35|17353.4|17273.4|17353.4|17273.4|17352.35|17272.35|10
1730325670000|2024-10-30 22:01:10|17353.32|17273.32|17353.77|17273.77|17353.77|17273.77|17353.07|17273.07|9
1730325680000|2024-10-30 22:01:20|17353.71|17273.71|17352.78|17272.78|17353.78|17273.78|17352.78|17272.78|7
1730325690000|2024-10-30 22:01:30|17352.58|17272.58|17349.42|17269.42|17352.58|17272.58|17349.42|17269.42|10
1730325700000|2024-10-30 22:01:40|17349.4|17269.4|17347.68|17267.68|17349.4|17269.4|17347.07|17267.07|8
1730325710000|2024-10-30 22:01:50|17348.26|17268.26|17345.65|17265.65|17348.26|17268.26|17345.65|17265.65|10
1730325720000|2024-10-30 22:02:00|17345.68|17265.68|17341.53|17261.53|17345.71|17265.71|17341.52|17261.52|10
1730325730000|2024-10-30 22:02:10|17341.3|17261.3|17337.8|17257.8|17341.3|17261.3|17337.8|17257.8|10
1730325740000|2024-10-30 22:02:20|17337.71|17257.71|17336.71|17256.71|17337.71|17257.71|17336.66|17256.66|10
1730325750000|2024-10-30 22:02:30|17337.27|17257.27|17336.84|17256.84|17337.27|17257.27|17336.45|17256.45|10
1730325760000|2024-10-30 22:02:40|17336.79|17256.79|17337.25|17257.25|17337.36|17257.36|17336.68|17256.68|10
1730325770000|2024-10-30 22:02:50|17337.18|17257.18|17336.38|17256.38|17337.18|17257.18|17336.32|17256.32|9
1730325780000|2024-10-30 22:03:00|17336.45|17256.45|17336.79|17256.79|17336.79|17256.79|17335.91|17255.91|10
1730325790000|2024-10-30 22:03:10|17337.12|17257.12|17335.67|17255.67|17337.21|17257.21|17335.63|17255.63|10
1730325800000|2024-10-30 22:03:20|17335.89|17255.89|17338.84|17258.84|17338.84|17258.84|17335.78|17255.78|10
1730325810000|2024-10-30 22:03:30|17339.48|17259.48|17339.83|17259.83|17339.9|17259.9|17339.4|17259.4|10
1730325820000|2024-10-30 22:03:40|17339.89|17259.89|17336.62|17256.62|17339.98|17259.98|17336.62|17256.62|10
1730325830000|2024-10-30 22:03:50|17335.77|17255.77|17334.1|17254.1|17335.77|17255.77|17334.1|17254.1|10
1730325840000|2024-10-30 22:04:00|17334.22|17254.22|17333.99|17253.99|17334.22|17254.22|17333.41|17253.41|9
1730325850000|2024-10-30 22:04:10|17333.54|17253.54|17331.44|17251.44|17333.54|17253.54|17331.44|17251.44|9
1730325860000|2024-10-30 22:04:20|17332.58|17252.58|17331.83|17251.83|17332.58|17252.58|17331.65|17251.65|10
1730325870000|2024-10-30 22:04:30|17331.84|17251.84|17330.43|17250.43|17332.05|17252.05|17330.43|17250.43|10
1730325880000|2024-10-30 22:04:40|17330.73|17250.73|17330.64|17250.64|17331.71|17251.71|17330.64|17250.64|9
1730325890000|2024-10-30 22:04:50|17330.98|17250.98|17332.34|17252.34|17332.34|17252.34|17330.76|17250.76|10
1730325900000|2024-10-30 22:05:00|17332.22|17252.22|17331.09|17251.09|17333.15|17253.15|17331.09|17251.09|10
1730325910000|2024-10-30 22:05:10|17331.28|17251.28|17328.38|17248.38|17331.28|17251.28|17328.36|17248.36|10
1730325920000|2024-10-30 22:05:20|17328.15|17248.15|17329.58|17249.58|17329.58|17249.58|17327.99|17247.99|10
1730325930000|2024-10-30 22:05:30|17329.47|17249.47|17329.12|17249.12|17329.7|17249.7|17329.12|17249.12|10
1730325940000|2024-10-30 22:05:40|17329.19|17249.19|17330.52|17250.52|17330.52|17250.52|17329.19|17249.19|10
1730325950000|2024-10-30 22:05:50|17330.44|17250.44|17330.69|17250.69|17330.69|17250.69|17330.27|17250.27|10
1730325960000|2024-10-30 22:06:00|17330.71|17250.71|17331.86|17251.86|17331.9|17251.9|17330.68|17250.68|9
1730325970000|2024-10-30 22:06:10|17331.92|17251.92|17332.49|17252.49|17332.75|17252.75|17331.92|17251.92|9
1730325980000|2024-10-30 22:06:20|17332.52|17252.52|17332.75|17252.75|17332.91|17252.91|17332.52|17252.52|8
1730325990000|2024-10-30 22:06:30|17332.61|17252.61|17333.37|17253.37|17333.37|17253.37|17332.56|17252.56|8
1730326000000|2024-10-30 22:06:40|17333.35|17253.35|17333.11|17253.11|17333.35|17253.35|17332.89|17252.89|8
1730326010000|2024-10-30 22:06:50|17333.23|17253.23|17333.87|17253.87|17333.87|17253.87|17332.39|17252.39|10
1730326020000|2024-10-30 22:07:00|17333.94|17253.94|17334.2|17254.2|17334.39|17254.39|17333.94|17253.94|10
1730326030000|2024-10-30 22:07:10|17334.11|17254.11|17333.68|17253.68|17334.11|17254.11|17333.43|17253.43|8
1730326040000|2024-10-30 22:07:20|17333.48|17253.48|17334.08|17254.08|17334.13|17254.13|17333.37|17253.37|9
1730326050000|2024-10-30 22:07:30|17334.99|17254.99|17337.89|17257.89|17337.89|17257.89|17334.76|17254.76|9
1730326060000|2024-10-30 22:07:40|17338.24|17258.24|17339.35|17259.35|17339.35|17259.35|17338.23|17258.23|10
1730326070000|2024-10-30 22:07:50|17339.38|17259.38|17340.01|17260.01|17340.12|17260.12|17339.1|17259.1|10
1730326080000|2024-10-30 22:08:00|17340.08|17260.08|17340.18|17260.18|17340.32|17260.32|17340.08|17260.08|8
1730326090000|2024-10-30 22:08:10|17340.04|17260.04|17342.68|17262.68|17342.68|17262.68|17339.89|17259.89|10
1730326100000|2024-10-30 22:08:20|17342.59|17262.59|17346.24|17266.24|17346.24|17266.24|17341.28|17261.28|10
1730326110000|2024-10-30 22:08:30|17346.39|17266.39|17346.34|17266.34|17346.39|17266.39|17346.14|17266.14|9
1730326120000|2024-10-30 22:08:40|17346.46|17266.46|17346|17266|17346.46|17266.46|17345.99|17265.99|9
1730326130000|2024-10-30 22:08:50|17346.01|17266.01|17345.97|17265.97|17346.04|17266.04|17345.95|17265.95|10
1730326140000|2024-10-30 22:09:00|17346.27|17266.27|17347.86|17267.86|17347.86|17267.86|17346.27|17266.27|8
1730326150000|2024-10-30 22:09:10|17347.99|17267.99|17351.47|17271.47|17351.47|17271.47|17347.99|17267.99|10
1730326160000|2024-10-30 22:09:20|17351.5|17271.5|17352.72|17272.72|17352.72|17272.72|17351.5|17271.5|10
1730326170000|2024-10-30 22:09:30|17352.78|17272.78|17354.72|17274.72|17354.72|17274.72|17352.74|17272.74|9
1730326180000|2024-10-30 22:09:40|17354.7|17274.7|17356.39|17276.39|17359.33|17279.33|17354.66|17274.66|10
1730326190000|2024-10-30 22:09:50|17356.84|17276.84|17360.22|17280.22|17360.26|17280.26|17356.84|17276.84|10
1730326200000|2024-10-30 22:10:00|17359.89|17279.89|17365.3|17285.3|17365.3|17285.3|17359.89|17279.89|10
1730326210000|2024-10-30 22:10:10|17365.41|17285.41|17369.11|17289.11|17369.11|17289.11|17365.41|17285.41|10
1730326220000|2024-10-30 22:10:20|17370.62|17290.62|17377.34|17297.34|17377.34|17297.34|17370.62|17290.62|10
1730326230000|2024-10-30 22:10:30|17377.31|17297.31|17377.76|17297.76|17377.85|17297.85|17377.24|17297.24|10
1730326240000|2024-10-30 22:10:40|17378.14|17298.14|17378.03|17298.03|17378.14|17298.14|17377.71|17297.71|9
1730326250000|2024-10-30 22:10:50|17378.05|17298.05|17378.73|17298.73|17378.73|17298.73|17377.9|17297.9|10
1730326260000|2024-10-30 22:11:00|17378.69|17298.69|17379.83|17299.83|17380|17300|17378.69|17298.69|10
1730326270000|2024-10-30 22:11:10|17379.86|17299.86|17377.4|17297.4|17380.05|17300.05|17377.4|17297.4|10
1730326280000|2024-10-30 22:11:20|17376.85|17296.85|17378.77|17298.77|17378.95|17298.95|17375.01|17295.01|10
1730326290000|2024-10-30 22:11:30|17378.72|17298.72|17377.03|17297.03|17379.02|17299.02|17377.03|17297.03|9
1730326300000|2024-10-30 22:11:40|17377.02|17297.02|17374.7|17294.7|17377.02|17297.02|17374.7|17294.7|10
1730326310000|2024-10-30 22:11:50|17374.87|17294.87|17374.55|17294.55|17374.87|17294.87|17374.52|17294.52|10
1730326320000|2024-10-30 22:12:00|17374.56|17294.56|17374.61|17294.61|17374.61|17294.61|17374.41|17294.41|7
1730326330000|2024-10-30 22:12:10|17374.64|17294.64|17374.47|17294.47|17374.8|17294.8|17374.47|17294.47|8
1730326340000|2024-10-30 22:12:20|17374.45|17294.45|17374.99|17294.99|17374.99|17294.99|17374.45|17294.45|9
1730326350000|2024-10-30 22:12:30|17374.87|17294.87|17369.74|17289.74|17374.87|17294.87|17369.5|17289.5|10
1730326360000|2024-10-30 22:12:40|17369.71|17289.71|17371.87|17291.87|17371.87|17291.87|17369.48|17289.48|10
1730326370000|2024-10-30 22:12:50|17371.91|17291.91|17372.59|17292.59|17372.59|17292.59|17371.88|17291.88|9
1730326380000|2024-10-30 22:13:00|17372.7|17292.7|17374.27|17294.27|17374.27|17294.27|17372.6|17292.6|9
1730326390000|2024-10-30 22:13:10|17374.18|17294.18|17374.51|17294.51|17374.51|17294.51|17373.72|17293.72|10
1730326400000|2024-10-30 22:13:20|17374.8|17294.8|17374.76|17294.76|17374.8|17294.8|17372.97|17292.97|10
1730326410000|2024-10-30 22:13:30|17374.87|17294.87|17375.79|17295.79|17376.09|17296.09|17374.86|17294.86|10
1730326420000|2024-10-30 22:13:40|17375.82|17295.82|17376.34|17296.34|17376.34|17296.34|17375.82|17295.82|9
1730326430000|2024-10-30 22:13:50|17376.4|17296.4|17377.6|17297.6|17377.6|17297.6|17376.2|17296.2|10
1730326440000|2024-10-30 22:14:00|17377.82|17297.82|17379.4|17299.4|17379.42|17299.42|17377.8|17297.8|10
1730326450000|2024-10-30 22:14:10|17379.24|17299.24|17377.89|17297.89|17379.24|17299.24|17377.79|17297.79|10
1730326460000|2024-10-30 22:14:20|17378.08|17298.08|17376.69|17296.69|17378.32|17298.32|17376.23|17296.23|10
1730326470000|2024-10-30 22:14:30|17377.22|17297.22|17376.42|17296.42|17378.14|17298.14|17376.42|17296.42|9
1730326480000|2024-10-30 22:14:40|17376.16|17296.16|17375.7|17295.7|17376.16|17296.16|17375.7|17295.7|10
1730326490000|2024-10-30 22:14:50|17375.51|17295.51|17372.68|17292.68|17375.51|17295.51|17372.68|17292.68|10
1730326500000|2024-10-30 22:15:00|17372.41|17292.41|17372.73|17292.73|17372.8|17292.8|17371.13|17291.13|10
1730326510000|2024-10-30 22:15:10|17373.4|17293.4|17376.72|17296.72|17376.93|17296.93|17373.4|17293.4|10
1730326520000|2024-10-30 22:15:20|17375.57|17295.57|17374.09|17294.09|17375.57|17295.57|17374.01|17294.01|10
1730326530000|2024-10-30 22:15:30|17375.41|17295.41|17376.1|17296.1|17376.85|17296.85|17375.41|17295.41|9
1730326540000|2024-10-30 22:15:40|17375.53|17295.53|17375.48|17295.48|17375.53|17295.53|17374.64|17294.64|10
1730326550000|2024-10-30 22:15:50|17375.5|17295.5|17376.17|17296.17|17376.17|17296.17|17375.5|17295.5|10
1730326560000|2024-10-30 22:16:00|17376.18|17296.18|17375.72|17295.72|17376.53|17296.53|17375.72|17295.72|9
1730326570000|2024-10-30 22:16:10|17376.01|17296.01|17376.98|17296.98|17377.64|17297.64|17375.67|17295.67|10
1730326580000|2024-10-30 22:16:20|17376.73|17296.73|17376.33|17296.33|17376.73|17296.73|17375.61|17295.61|9
1730326590000|2024-10-30 22:16:30|17376.05|17296.05|17373.93|17293.93|17376.06|17296.06|17373.93|17293.93|10
1730326600000|2024-10-30 22:16:40|17373.38|17293.38|17372.13|17292.13|17373.38|17293.38|17372.13|17292.13|10
1730326610000|2024-10-30 22:16:50|17372.06|17292.06|17371.92|17291.92|17372.28|17292.28|17371.81|17291.81|9
1730326620000|2024-10-30 22:17:00|17371.94|17291.94|17373.97|17293.97|17374.34|17294.34|17371.94|17291.94|8
1730326630000|2024-10-30 22:17:10|17374.06|17294.06|17373.94|17293.94|17374.11|17294.11|17373.92|17293.92|10
1730326640000|2024-10-30 22:17:20|17373.98|17293.98|17375.05|17295.05|17375.05|17295.05|17373.98|17293.98|10
1730326650000|2024-10-30 22:17:30|17375.39|17295.39|17376.04|17296.04|17376.04|17296.04|17375.38|17295.38|9
1730326660000|2024-10-30 22:17:40|17375.98|17295.98|17375.54|17295.54|17376.19|17296.19|17375.16|17295.16|10
1730326670000|2024-10-30 22:17:50|17375.69|17295.69|17372.71|17292.71|17375.69|17295.69|17372.71|17292.71|9
1730326680000|2024-10-30 22:18:00|17372.77|17292.77|17371.26|17291.26|17372.77|17292.77|17371.26|17291.26|10
1730326690000|2024-10-30 22:18:10|17371.28|17291.28|17368.35|17288.35|17371.28|17291.28|17368.35|17288.35|10
1730326700000|2024-10-30 22:18:20|17368.16|17288.16|17367.91|17287.91|17368.59|17288.59|17366.97|17286.97|10
1730326710000|2024-10-30 22:18:30|17367.7|17287.7|17368.24|17288.24|17368.66|17288.66|17367.59|17287.59|10
1730326720000|2024-10-30 22:18:40|17368.53|17288.53|17370.66|17290.66|17370.66|17290.66|17368.53|17288.53|9
1730326730000|2024-10-30 22:18:50|17372.17|17292.17|17377.96|17297.96|17377.96|17297.96|17372.11|17292.11|10
1730326740000|2024-10-30 22:19:00|17377.97|17297.97|17381.71|17301.71|17381.71|17301.71|17376.51|17296.51|10
1730326750000|2024-10-30 22:19:10|17381.82|17301.82|17388.22|17308.22|17388.22|17308.22|17381.82|17301.82|9
1730326760000|2024-10-30 22:19:20|17389.81|17309.81|17396.21|17316.21|17396.21|17316.21|17389.81|17309.81|10
1730326770000|2024-10-30 22:19:30|17396.05|17316.05|17396.83|17316.83|17397.04|17317.04|17396.05|17316.05|10
1730326780000|2024-10-30 22:19:40|17396.54|17316.54|17394.94|17314.94|17396.78|17316.78|17394.94|17314.94|10
1730326790000|2024-10-30 22:19:50|17395.13|17315.13|17395.78|17315.78|17396.01|17316.01|17395.13|17315.13|10
1730326800000|2024-10-30 22:20:00|17395.85|17315.85|17394.4|17314.4|17395.85|17315.85|17394.4|17314.4|10
1730326810000|2024-10-30 22:20:10|17394.3|17314.3|17393.23|17313.23|17394.3|17314.3|17393.23|17313.23|10
1730326820000|2024-10-30 22:20:20|17392.33|17312.33|17389.68|17309.68|17392.33|17312.33|17389.68|17309.68|10
1730326830000|2024-10-30 22:20:30|17389.01|17309.01|17388.16|17308.16|17389.01|17309.01|17387.85|17307.85|8
1730326840000|2024-10-30 22:20:40|17388.13|17308.13|17387.28|17307.28|17388.28|17308.28|17387.28|17307.28|10
1730326850000|2024-10-30 22:20:50|17387.01|17307.01|17386.71|17306.71|17387.19|17307.19|17386.71|17306.71|10
1730326860000|2024-10-30 22:21:00|17386.51|17306.51|17382.13|17302.13|17386.51|17306.51|17382.13|17302.13|10
1730326870000|2024-10-30 22:21:10|17382.03|17302.03|17383.76|17303.76|17384.26|17304.26|17382.03|17302.03|10
1730326880000|2024-10-30 22:21:20|17383.31|17303.31|17383.98|17303.98|17384.07|17304.07|17382.91|17302.91|9
1730326890000|2024-10-30 22:21:30|17384.13|17304.13|17384.06|17304.06|17384.2|17304.2|17383.74|17303.74|10
1730326900000|2024-10-30 22:21:40|17384.27|17304.27|17384.55|17304.55|17384.56|17304.56|17384.18|17304.18|10
1730326910000|2024-10-30 22:21:50|17384.61|17304.61|17385.35|17305.35|17385.35|17305.35|17384.61|17304.61|10
1730326920000|2024-10-30 22:22:00|17385.27|17305.27|17384.6|17304.6|17385.27|17305.27|17384.55|17304.55|9
1730326930000|2024-10-30 22:22:10|17384.72|17304.72|17383.26|17303.26|17384.72|17304.72|17382.94|17302.94|10
1730326940000|2024-10-30 22:22:20|17382.9|17302.9|17382.31|17302.31|17382.9|17302.9|17382.11|17302.11|10
1730326950000|2024-10-30 22:22:30|17382.38|17302.38|17383.74|17303.74|17383.74|17303.74|17382.28|17302.28|10
1730326960000|2024-10-30 22:22:40|17383.94|17303.94|17384.82|17304.82|17384.82|17304.82|17383.8|17303.8|10
1730326970000|2024-10-30 22:22:50|17384.83|17304.83|17384.36|17304.36|17384.83|17304.83|17384.13|17304.13|10
1730326980000|2024-10-30 22:23:00|17384.39|17304.39|17384.47|17304.47|17384.58|17304.58|17384.31|17304.31|10
1730326990000|2024-10-30 22:23:10|17385.28|17305.28|17385.63|17305.63|17386.32|17306.32|17385.28|17305.28|10
1730327000000|2024-10-30 22:23:20|17384.92|17304.92|17380.75|17300.75|17384.92|17304.92|17380.75|17300.75|10
1730327010000|2024-10-30 22:23:30|17380.73|17300.73|17379.89|17299.89|17380.73|17300.73|17379.25|17299.25|10
1730327020000|2024-10-30 22:23:40|17380.07|17300.07|17382.54|17302.54|17383.52|17303.52|17380.07|17300.07|10
1730327030000|2024-10-30 22:23:50|17382.59|17302.59|17381.67|17301.67|17382.63|17302.63|17381.67|17301.67|10
1730327040000|2024-10-30 22:24:00|17381.31|17301.31|17381.52|17301.52|17381.61|17301.61|17381.31|17301.31|10
1730327050000|2024-10-30 22:24:10|17381.41|17301.41|17380.79|17300.79|17381.54|17301.54|17380.78|17300.78|10
1730327060000|2024-10-30 22:24:20|17380.66|17300.66|17381.08|17301.08|17381.08|17301.08|17380.62|17300.62|10
1730327070000|2024-10-30 22:24:30|17381.23|17301.23|17381.47|17301.47|17381.7|17301.7|17380.95|17300.95|10
1730327080000|2024-10-30 22:24:40|17381.28|17301.28|17381.14|17301.14|17381.28|17301.28|17380.66|17300.66|9
1730327090000|2024-10-30 22:24:50|17380.95|17300.95|17380.14|17300.14|17380.95|17300.95|17380.02|17300.02|10
1730327100000|2024-10-30 22:25:00|17380.13|17300.13|17379.31|17299.31|17380.15|17300.15|17379.31|17299.31|10
1730327110000|2024-10-30 22:25:10|17378.86|17298.86|17376.72|17296.72|17378.86|17298.86|17376.72|17296.72|10
1730327120000|2024-10-30 22:25:20|17376.7|17296.7|17375.34|17295.34|17376.7|17296.7|17375.34|17295.34|8
1730327130000|2024-10-30 22:25:30|17375.36|17295.36|17374.06|17294.06|17375.36|17295.36|17374.06|17294.06|10
1730327140000|2024-10-30 22:25:40|17373.85|17293.85|17373.45|17293.45|17373.85|17293.85|17373.25|17293.25|10
1730327150000|2024-10-30 22:25:50|17373.35|17293.35|17372.23|17292.23|17373.35|17293.35|17372.23|17292.23|10
1730327160000|2024-10-30 22:26:00|17372.41|17292.41|17370.89|17290.89|17372.51|17292.51|17370.89|17290.89|10
1730327170000|2024-10-30 22:26:10|17370.73|17290.73|17369.69|17289.69|17370.73|17290.73|17369.69|17289.69|10
1730327180000|2024-10-30 22:26:20|17369.67|17289.67|17369.5|17289.5|17369.67|17289.67|17369.09|17289.09|9
1730327190000|2024-10-30 22:26:30|17369.64|17289.64|17367.76|17287.76|17369.64|17289.64|17367.76|17287.76|9
1730327200000|2024-10-30 22:26:40|17367.79|17287.79|17368.49|17288.49|17368.49|17288.49|17367.57|17287.57|10
1730327210000|2024-10-30 22:26:50|17368.58|17288.58|17368.77|17288.77|17368.77|17288.77|17368.53|17288.53|8
1730327220000|2024-10-30 22:27:00|17368.76|17288.76|17368.25|17288.25|17368.9|17288.9|17368.25|17288.25|10
1730327230000|2024-10-30 22:27:10|17368.28|17288.28|17370.17|17290.17|17370.17|17290.17|17368.03|17288.03|10
1730327240000|2024-10-30 22:27:20|17370.31|17290.31|17370.3|17290.3|17370.4|17290.4|17370.04|17290.04|10
1730327250000|2024-10-30 22:27:30|17370.28|17290.28|17370.92|17290.92|17371.24|17291.24|17370.24|17290.24|10
1730327260000|2024-10-30 22:27:40|17371.17|17291.17|17371.8|17291.8|17372.13|17292.13|17371.17|17291.17|8
1730327270000|2024-10-30 22:27:50|17371.44|17291.44|17371.94|17291.94|17371.94|17291.94|17371.17|17291.17|10
1730327280000|2024-10-30 22:28:00|17372.74|17292.74|17372.65|17292.65|17372.81|17292.81|17372.35|17292.35|10
1730327290000|2024-10-30 22:28:10|17372.68|17292.68|17372.66|17292.66|17372.8|17292.8|17372.66|17292.66|9
1730327300000|2024-10-30 22:28:20|17372.65|17292.65|17371.59|17291.59|17372.65|17292.65|17371.59|17291.59|10
1730327310000|2024-10-30 22:28:30|17372.47|17292.47|17373.13|17293.13|17373.13|17293.13|17372.04|17292.04|9
1730327320000|2024-10-30 22:28:40|17372.97|17292.97|17372.92|17292.92|17373.07|17293.07|17372.68|17292.68|10
1730327330000|2024-10-30 22:28:50|17373.36|17293.36|17373.18|17293.18|17373.67|17293.67|17373.18|17293.18|7
1730327340000|2024-10-30 22:29:00|17373.3|17293.3|17373.88|17293.88|17373.88|17293.88|17373.01|17293.01|10
1730327350000|2024-10-30 22:29:10|17373.92|17293.92|17374.08|17294.08|17374.58|17294.58|17373.92|17293.92|10
1730327360000|2024-10-30 22:29:20|17374.02|17294.02|17374.78|17294.78|17374.78|17294.78|17374|17294|10
1730327370000|2024-10-30 22:29:30|17374.81|17294.81|17374.51|17294.51|17374.87|17294.87|17374.5|17294.5|10
1730327380000|2024-10-30 22:29:40|17374.7|17294.7|17374.8|17294.8|17374.97|17294.97|17374.7|17294.7|10
1730327390000|2024-10-30 22:29:50|17374.63|17294.63|17374.83|17294.83|17374.83|17294.83|17374.58|17294.58|8
1730327400000|2024-10-30 22:30:00|17374.82|17294.82|17375.72|17295.72|17375.72|17295.72|17374.57|17294.57|10
1730327410000|2024-10-30 22:30:10|17375.69|17295.69|17378.02|17298.02|17378.16|17298.16|17375.69|17295.69|10
1730327420000|2024-10-30 22:30:20|17378.23|17298.23|17378.65|17298.65|17378.65|17298.65|17377.87|17297.87|10
1730327430000|2024-10-30 22:30:30|17378.68|17298.68|17379.14|17299.14|17379.32|17299.32|17378.68|17298.68|8
1730327440000|2024-10-30 22:30:40|17379.65|17299.65|17380.12|17300.12|17380.23|17300.23|17379.65|17299.65|9
1730327450000|2024-10-30 22:30:50|17380.13|17300.13|17379.82|17299.82|17380.13|17300.13|17378.59|17298.59|10
1730327460000|2024-10-30 22:31:00|17380.19|17300.19|17380.15|17300.15|17380.42|17300.42|17380.15|17300.15|9
1730327470000|2024-10-30 22:31:10|17380.16|17300.16|17381.18|17301.18|17381.18|17301.18|17380.16|17300.16|10
1730327480000|2024-10-30 22:31:20|17380.89|17300.89|17383.44|17303.44|17383.58|17303.58|17380.28|17300.28|10
1730327490000|2024-10-30 22:31:30|17382.92|17302.92|17376.96|17296.96|17382.92|17302.92|17376.96|17296.96|10
1730327500000|2024-10-30 22:31:40|17376.74|17296.74|17372.97|17292.97|17376.77|17296.77|17372.97|17292.97|10
1730327510000|2024-10-30 22:31:50|17372.75|17292.75|17368.56|17288.56|17372.75|17292.75|17368.56|17288.56|10
1730327520000|2024-10-30 22:32:00|17368.7|17288.7|17364.04|17284.04|17368.7|17288.7|17363.74|17283.74|8
1730327530000|2024-10-30 22:32:10|17363.92|17283.92|17358.69|17278.69|17364.51|17284.51|17358.69|17278.69|10
1730327540000|2024-10-30 22:32:20|17357.37|17277.37|17352.29|17272.29|17357.37|17277.37|17352.15|17272.15|10
1730327550000|2024-10-30 22:32:30|17352.39|17272.39|17345.08|17265.08|17352.65|17272.65|17345.08|17265.08|10
1730327560000|2024-10-30 22:32:40|17345|17265|17345.05|17265.05|17345.17|17265.17|17344.94|17264.94|10
1730327570000|2024-10-30 22:32:50|17344.56|17264.56|17344.13|17264.13|17344.56|17264.56|17343.61|17263.61|10
1730327580000|2024-10-30 22:33:00|17343.94|17263.94|17344.86|17264.86|17344.86|17264.86|17343.94|17263.94|10
1730327590000|2024-10-30 22:33:10|17344.88|17264.88|17345.2|17265.2|17345.2|17265.2|17344.7|17264.7|10
1730327600000|2024-10-30 22:33:20|17345.25|17265.25|17346.39|17266.39|17346.39|17266.39|17345.16|17265.16|8
1730327610000|2024-10-30 22:33:30|17346.55|17266.55|17345.85|17265.85|17346.55|17266.55|17345.4|17265.4|10
1730327620000|2024-10-30 22:33:40|17345.9|17265.9|17343.68|17263.68|17345.9|17265.9|17343.68|17263.68|10
1730327630000|2024-10-30 22:33:50|17343.56|17263.56|17341.43|17261.43|17343.56|17263.56|17341.23|17261.23|10
1730327640000|2024-10-30 22:34:00|17341.41|17261.41|17341.26|17261.26|17341.82|17261.82|17341.26|17261.26|10
1730327650000|2024-10-30 22:34:10|17341.1|17261.1|17340.46|17260.46|17341.1|17261.1|17340.43|17260.43|10
1730327660000|2024-10-30 22:34:20|17340.48|17260.48|17338.15|17258.15|17340.48|17260.48|17338.15|17258.15|10
1730327670000|2024-10-30 22:34:30|17338.13|17258.13|17337.94|17257.94|17338.17|17258.17|17337.94|17257.94|9
1730327680000|2024-10-30 22:34:40|17338|17258|17338.65|17258.65|17338.65|17258.65|17337.51|17257.51|10
1730327690000|2024-10-30 22:34:50|17339.23|17259.23|17340.23|17260.23|17340.23|17260.23|17339.23|17259.23|10
1730327700000|2024-10-30 22:35:00|17340.17|17260.17|17339.92|17259.92|17340.37|17260.37|17339.88|17259.88|9
1730327710000|2024-10-30 22:35:10|17339.98|17259.98|17340.01|17260.01|17340.26|17260.26|17339.97|17259.97|9
1730327720000|2024-10-30 22:35:20|17339.26|17259.26|17332.73|17252.73|17339.26|17259.26|17332.73|17252.73|10
1730327730000|2024-10-30 22:35:30|17332.75|17252.75|17326.32|17246.32|17332.75|17252.75|17326.32|17246.32|10
1730327740000|2024-10-30 22:35:40|17326.16|17246.16|17325.37|17245.37|17326.16|17246.16|17325.37|17245.37|10
1730327750000|2024-10-30 22:35:50|17325.08|17245.08|17326.17|17246.17|17326.17|17246.17|17325.06|17245.06|10
1730327760000|2024-10-30 22:36:00|17326.38|17246.38|17326.53|17246.53|17327.67|17247.67|17326.29|17246.29|10
1730327770000|2024-10-30 22:36:10|17326.69|17246.69|17325.71|17245.71|17327.13|17247.13|17325.71|17245.71|10
1730327780000|2024-10-30 22:36:20|17325.72|17245.72|17324.82|17244.82|17325.72|17245.72|17324.26|17244.26|10
1730327790000|2024-10-30 22:36:30|17324.91|17244.91|17325.64|17245.64|17325.75|17245.75|17324.91|17244.91|10
1730327800000|2024-10-30 22:36:40|17324.63|17244.63|17325.1|17245.1|17325.1|17245.1|17324.3|17244.3|10
1730327810000|2024-10-30 22:36:50|17325.2|17245.2|17325.76|17245.76|17325.79|17245.79|17325.2|17245.2|9
1730327820000|2024-10-30 22:37:00|17326.09|17246.09|17326.06|17246.06|17326.18|17246.18|17325.69|17245.69|10
1730327830000|2024-10-30 22:37:10|17325.66|17245.66|17326.68|17246.68|17326.68|17246.68|17325.66|17245.66|9
1730327840000|2024-10-30 22:37:20|17326.82|17246.82|17327.68|17247.68|17328.33|17248.33|17326.82|17246.82|10
1730327850000|2024-10-30 22:37:30|17327.67|17247.67|17328.25|17248.25|17328.38|17248.38|17327.67|17247.67|9
1730327860000|2024-10-30 22:37:40|17328.11|17248.11|17328.01|17248.01|17328.34|17248.34|17328.01|17248.01|10
1730327870000|2024-10-30 22:37:50|17328.36|17248.36|17328.67|17248.67|17328.76|17248.76|17328.22|17248.22|9
1730327880000|2024-10-30 22:38:00|17329.13|17249.13|17329.32|17249.32|17329.43|17249.43|17329.13|17249.13|9
1730327890000|2024-10-30 22:38:10|17329.34|17249.34|17329.88|17249.88|17330|17250|17329.31|17249.31|10
1730327900000|2024-10-30 22:38:20|17330.19|17250.19|17331.96|17251.96|17331.96|17251.96|17329.89|17249.89|10
1730327910000|2024-10-30 22:38:30|17332.04|17252.04|17332.21|17252.21|17332.21|17252.21|17331.84|17251.84|10
1730327920000|2024-10-30 22:38:40|17332.16|17252.16|17330.38|17250.38|17332.16|17252.16|17330.33|17250.33|10
1730327930000|2024-10-30 22:38:50|17330.3|17250.3|17329.43|17249.43|17330.3|17250.3|17329.43|17249.43|10
1730327940000|2024-10-30 22:39:00|17328.98|17248.98|17328.94|17248.94|17329.19|17249.19|17328.92|17248.92|9
1730327950000|2024-10-30 22:39:10|17328.71|17248.71|17330.1|17250.1|17330.1|17250.1|17328.56|17248.56|10
1730327960000|2024-10-30 22:39:20|17330.17|17250.17|17330.79|17250.79|17330.9|17250.9|17329.85|17249.85|10
1730327970000|2024-10-30 22:39:30|17330.89|17250.89|17331.14|17251.14|17331.18|17251.18|17330.89|17250.89|7
1730327980000|2024-10-30 22:39:40|17331.54|17251.54|17331.72|17251.72|17331.94|17251.94|17331.54|17251.54|10
1730327990000|2024-10-30 22:39:50|17331.43|17251.43|17331.29|17251.29|17331.43|17251.43|17331.15|17251.15|9
1730328000000|2024-10-30 22:40:00|17331.27|17251.27|17332.05|17252.05|17332.05|17252.05|17330.89|17250.89|10
1730328010000|2024-10-30 22:40:10|17331.91|17251.91|17329.42|17249.42|17331.91|17251.91|17329.42|17249.42|10
1730328020000|2024-10-30 22:40:20|17329.05|17249.05|17327.4|17247.4|17329.05|17249.05|17327.4|17247.4|10
1730328030000|2024-10-30 22:40:30|17327.36|17247.36|17328.37|17248.37|17328.44|17248.44|17327.27|17247.27|10
1730328040000|2024-10-30 22:40:40|17328.5|17248.5|17328.23|17248.23|17328.52|17248.52|17328.23|17248.23|10
1730328050000|2024-10-30 22:40:50|17328.13|17248.13|17327.83|17247.83|17328.15|17248.15|17327.71|17247.71|10
1730328060000|2024-10-30 22:41:00|17327.63|17247.63|17326.98|17246.98|17328.06|17248.06|17326.98|17246.98|10
1730328070000|2024-10-30 22:41:10|17326.92|17246.92|17331.62|17251.62|17331.62|17251.62|17326.82|17246.82|10
1730328080000|2024-10-30 22:41:20|17332.14|17252.14|17331.25|17251.25|17333.36|17253.36|17330.91|17250.91|10
1730328090000|2024-10-30 22:41:30|17331.29|17251.29|17331.99|17251.99|17331.99|17251.99|17331.27|17251.27|10
1730328100000|2024-10-30 22:41:40|17332.06|17252.06|17333.38|17253.38|17333.38|17253.38|17332.06|17252.06|9
1730328110000|2024-10-30 22:41:50|17333.35|17253.35|17333.89|17253.89|17334.29|17254.29|17333.35|17253.35|9
1730328120000|2024-10-30 22:42:00|17333.91|17253.91|17336.85|17256.85|17336.97|17256.97|17333.71|17253.71|10
1730328130000|2024-10-30 22:42:10|17337.13|17257.13|17337.33|17257.33|17337.41|17257.41|17337.01|17257.01|10
1730328140000|2024-10-30 22:42:20|17337.35|17257.35|17337.29|17257.29|17337.41|17257.41|17336.8|17256.8|10
1730328150000|2024-10-30 22:42:30|17337.51|17257.51|17337.8|17257.8|17338.39|17258.39|17337.51|17257.51|10
1730328160000|2024-10-30 22:42:40|17337.82|17257.82|17339.05|17259.05|17339.05|17259.05|17336.58|17256.58|10
1730328170000|2024-10-30 22:42:50|17339.68|17259.68|17339.35|17259.35|17339.85|17259.85|17339.35|17259.35|10
1730328180000|2024-10-30 22:43:00|17339.22|17259.22|17339.32|17259.32|17339.66|17259.66|17339.22|17259.22|10
1730328190000|2024-10-30 22:43:10|17339.31|17259.31|17338.93|17258.93|17339.32|17259.32|17338.78|17258.78|10
1730328200000|2024-10-30 22:43:20|17339.02|17259.02|17338.91|17258.91|17339.06|17259.06|17338.73|17258.73|10
1730328210000|2024-10-30 22:43:30|17338.98|17258.98|17340.56|17260.56|17340.56|17260.56|17338.98|17258.98|9
1730328220000|2024-10-30 22:43:40|17341.29|17261.29|17341.74|17261.74|17341.96|17261.96|17341.29|17261.29|10
1730328230000|2024-10-30 22:43:50|17341.92|17261.92|17341.98|17261.98|17342.02|17262.02|17341.73|17261.73|9
1730328240000|2024-10-30 22:44:00|17342.03|17262.03|17341.89|17261.89|17342.07|17262.07|17341.87|17261.87|9
1730328250000|2024-10-30 22:44:10|17341.96|17261.96|17342.7|17262.7|17342.7|17262.7|17340.96|17260.96|10
1730328260000|2024-10-30 22:44:20|17343|17263|17342.56|17262.56|17343.19|17263.19|17342.33|17262.33|9
1730328270000|2024-10-30 22:44:30|17342.28|17262.28|17339.98|17259.98|17342.28|17262.28|17339.96|17259.96|10
1730328280000|2024-10-30 22:44:40|17340.02|17260.02|17341.55|17261.55|17341.87|17261.87|17340.02|17260.02|9
1730328290000|2024-10-30 22:44:50|17341.54|17261.54|17341.57|17261.57|17341.57|17261.57|17341.26|17261.26|7
1730328300000|2024-10-30 22:45:00|17341.7|17261.7|17344.21|17264.21|17344.21|17264.21|17341.7|17261.7|10
1730328310000|2024-10-30 22:45:10|17344.5|17264.5|17345.58|17265.58|17345.58|17265.58|17344.5|17264.5|9
1730328320000|2024-10-30 22:45:20|17345.46|17265.46|17345.16|17265.16|17345.46|17265.46|17344.94|17264.94|10
1730328330000|2024-10-30 22:45:30|17345.44|17265.44|17344.35|17264.35|17345.59|17265.59|17344.35|17264.35|9
1730328340000|2024-10-30 22:45:40|17344.08|17264.08|17342.89|17262.89|17344.08|17264.08|17342.82|17262.82|10
1730328350000|2024-10-30 22:45:50|17342.52|17262.52|17340.16|17260.16|17342.52|17262.52|17340.16|17260.16|10
1730328360000|2024-10-30 22:46:00|17340.03|17260.03|17339.47|17259.47|17340.03|17260.03|17339.47|17259.47|9
1730328370000|2024-10-30 22:46:10|17339.43|17259.43|17339.8|17259.8|17339.99|17259.99|17339.29|17259.29|10
1730328380000|2024-10-30 22:46:20|17339.97|17259.97|17344.5|17264.5|17344.5|17264.5|17339.97|17259.97|10
1730328390000|2024-10-30 22:46:30|17344.97|17264.97|17346.04|17266.04|17346.04|17266.04|17344.97|17264.97|10
1730328400000|2024-10-30 22:46:40|17346.2|17266.2|17344.66|17264.66|17346.2|17266.2|17344.66|17264.66|10
1730328410000|2024-10-30 22:46:50|17344.67|17264.67|17344.34|17264.34|17344.74|17264.74|17344.34|17264.34|9
1730328420000|2024-10-30 22:47:00|17344.12|17264.12|17343.86|17263.86|17344.18|17264.18|17343.7|17263.7|10
1730328430000|2024-10-30 22:47:10|17343.83|17263.83|17343.54|17263.54|17343.83|17263.83|17343.45|17263.45|10
1730328440000|2024-10-30 22:47:20|17343.44|17263.44|17342.99|17262.99|17343.44|17263.44|17342.73|17262.73|9
1730328450000|2024-10-30 22:47:30|17342.4|17262.4|17341.34|17261.34|17342.46|17262.46|17341.2|17261.2|10
1730328460000|2024-10-30 22:47:40|17341.39|17261.39|17341.68|17261.68|17341.68|17261.68|17341.39|17261.39|10
1730328470000|2024-10-30 22:47:50|17341.81|17261.81|17342.83|17262.83|17342.83|17262.83|17341.53|17261.53|9
1730328480000|2024-10-30 22:48:00|17342.89|17262.89|17342.73|17262.73|17343.04|17263.04|17342.68|17262.68|10
1730328490000|2024-10-30 22:48:10|17342.61|17262.61|17342.77|17262.77|17342.81|17262.81|17342.5|17262.5|6
1730328500000|2024-10-30 22:48:20|17342.76|17262.76|17340.53|17260.53|17342.76|17262.76|17340.53|17260.53|9
1730328510000|2024-10-30 22:48:30|17340.47|17260.47|17340.63|17260.63|17340.63|17260.63|17339.93|17259.93|8
1730328520000|2024-10-30 22:48:40|17340.72|17260.72|17341.53|17261.53|17341.53|17261.53|17340.72|17260.72|10
1730328530000|2024-10-30 22:48:50|17341.81|17261.81|17340.4|17260.4|17341.81|17261.81|17340.4|17260.4|10
1730328540000|2024-10-30 22:49:00|17340.42|17260.42|17341.75|17261.75|17341.75|17261.75|17340.25|17260.25|9
1730328550000|2024-10-30 22:49:10|17341.65|17261.65|17344.08|17264.08|17344.08|17264.08|17341.56|17261.56|10
1730328560000|2024-10-30 22:49:20|17344.49|17264.49|17343.7|17263.7|17344.66|17264.66|17343.7|17263.7|10
1730328570000|2024-10-30 22:49:30|17343.71|17263.71|17343.89|17263.89|17343.89|17263.89|17343.47|17263.47|10
1730328580000|2024-10-30 22:49:40|17343.91|17263.91|17344.55|17264.55|17344.55|17264.55|17343.91|17263.91|10
1730328590000|2024-10-30 22:49:50|17344.48|17264.48|17342.31|17262.31|17344.88|17264.88|17342.31|17262.31|10
1730328600000|2024-10-30 22:50:00|17341.88|17261.88|17344.36|17264.36|17344.36|17264.36|17341.37|17261.37|9
1730328610000|2024-10-30 22:50:10|17344.64|17264.64|17345.95|17265.95|17346.17|17266.17|17344.64|17264.64|9
1730328620000|2024-10-30 22:50:20|17345.91|17265.91|17346.26|17266.26|17346.53|17266.53|17345.76|17265.76|9
1730328630000|2024-10-30 22:50:30|17346.24|17266.24|17346.94|17266.94|17346.97|17266.97|17346.24|17266.24|9
1730328640000|2024-10-30 22:50:40|17347.06|17267.06|17347.65|17267.65|17348.06|17268.06|17347.06|17267.06|10
1730328650000|2024-10-30 22:50:50|17347.11|17267.11|17346.28|17266.28|17347.32|17267.32|17346.18|17266.18|9
1730328660000|2024-10-30 22:51:00|17346.33|17266.33|17344.27|17264.27|17346.33|17266.33|17344.25|17264.25|10
1730328670000|2024-10-30 22:51:10|17344.26|17264.26|17343.31|17263.31|17344.26|17264.26|17343.31|17263.31|9
1730328680000|2024-10-30 22:51:20|17343.49|17263.49|17341.56|17261.56|17343.58|17263.58|17341.56|17261.56|9
1730328690000|2024-10-30 22:51:30|17341.41|17261.41|17343.15|17263.15|17343.15|17263.15|17340.99|17260.99|10
1730328700000|2024-10-30 22:51:40|17343.16|17263.16|17343.65|17263.65|17343.65|17263.65|17343.16|17263.16|10
1730328710000|2024-10-30 22:51:50|17343.64|17263.64|17341.31|17261.31|17343.64|17263.64|17341.19|17261.19|10
1730328720000|2024-10-30 22:52:00|17341.32|17261.32|17341.16|17261.16|17341.32|17261.32|17340.83|17260.83|9
1730328730000|2024-10-30 22:52:10|17341.4|17261.4|17341.38|17261.38|17342.21|17262.21|17341.38|17261.38|10
1730328740000|2024-10-30 22:52:20|17341.5|17261.5|17341.69|17261.69|17341.77|17261.77|17341.45|17261.45|10
1730328750000|2024-10-30 22:52:30|17341.72|17261.72|17344.28|17264.28|17344.28|17264.28|17341.33|17261.33|9
1730328760000|2024-10-30 22:52:40|17344.27|17264.27|17344.48|17264.48|17344.6|17264.6|17344.27|17264.27|9
1730328770000|2024-10-30 22:52:50|17344.47|17264.47|17345.76|17265.76|17345.9|17265.9|17344.16|17264.16|10
1730328780000|2024-10-30 22:53:00|17345.72|17265.72|17345.16|17265.16|17345.89|17265.89|17345.09|17265.09|10
1730328790000|2024-10-30 22:53:10|17345.69|17265.69|17345.56|17265.56|17346.41|17266.41|17345.51|17265.51|8
1730328800000|2024-10-30 22:53:20|17345.37|17265.37|17346.31|17266.31|17346.31|17266.31|17345.28|17265.28|9
1730328810000|2024-10-30 22:53:30|17346.48|17266.48|17348.57|17268.57|17348.57|17268.57|17346.43|17266.43|9
1730328820000|2024-10-30 22:53:40|17348.72|17268.72|17350.57|17270.57|17350.57|17270.57|17348.72|17268.72|10
1730328830000|2024-10-30 22:53:50|17350.58|17270.58|17349.86|17269.86|17350.58|17270.58|17349.86|17269.86|8
1730328840000|2024-10-30 22:54:00|17349.87|17269.87|17351.3|17271.3|17351.3|17271.3|17349.87|17269.87|10
1730328850000|2024-10-30 22:54:10|17351.52|17271.52|17351.9|17271.9|17351.9|17271.9|17351.52|17271.52|7
1730328860000|2024-10-30 22:54:20|17351.84|17271.84|17352.15|17272.15|17352.15|17272.15|17351.78|17271.78|9
1730328870000|2024-10-30 22:54:30|17352.86|17272.86|17353.3|17273.3|17353.3|17273.3|17352.79|17272.79|8
1730328880000|2024-10-30 22:54:40|17353.32|17273.32|17353.88|17273.88|17353.97|17273.97|17353.04|17273.04|10
1730328890000|2024-10-30 22:54:50|17353.87|17273.87|17356.09|17276.09|17356.11|17276.11|17353.87|17273.87|10
1730328900000|2024-10-30 22:55:00|17355.34|17275.34|17355.29|17275.29|17355.73|17275.73|17355.26|17275.26|9
1730328910000|2024-10-30 22:55:10|17355.33|17275.33|17354.82|17274.82|17355.64|17275.64|17354.82|17274.82|10
1730328920000|2024-10-30 22:55:20|17354.58|17274.58|17355.11|17275.11|17355.22|17275.22|17354.47|17274.47|9
1730328930000|2024-10-30 22:55:30|17355.22|17275.22|17355.75|17275.75|17355.75|17275.75|17355.08|17275.08|10
1730328940000|2024-10-30 22:55:40|17355.76|17275.76|17355.3|17275.3|17356.15|17276.15|17355.3|17275.3|10
1730328950000|2024-10-30 22:55:50|17355.59|17275.59|17355.35|17275.35|17355.59|17275.59|17355.07|17275.07|7
1730328960000|2024-10-30 22:56:00|17355.29|17275.29|17355.86|17275.86|17355.86|17275.86|17355.29|17275.29|9
1730328970000|2024-10-30 22:56:10|17356.24|17276.24|17356.44|17276.44|17356.51|17276.51|17356.23|17276.23|9
1730328980000|2024-10-30 22:56:20|17356.05|17276.05|17354.55|17274.55|17356.05|17276.05|17354.55|17274.55|10
1730328990000|2024-10-30 22:56:30|17354.49|17274.49|17354.52|17274.52|17355.27|17275.27|17354.49|17274.49|10
1730329000000|2024-10-30 22:56:40|17354.45|17274.45|17351.37|17271.37|17354.45|17274.45|17351.37|17271.37|10
1730329010000|2024-10-30 22:56:50|17351.13|17271.13|17349.51|17269.51|17351.13|17271.13|17347.27|17267.27|10
1730329020000|2024-10-30 22:57:00|17349.16|17269.16|17348.89|17268.89|17349.62|17269.62|17348.89|17268.89|10
1730329030000|2024-10-30 22:57:10|17349.2|17269.2|17349.73|17269.73|17349.83|17269.83|17349.2|17269.2|10
1730329040000|2024-10-30 22:57:20|17349.59|17269.59|17349.85|17269.85|17350.01|17270.01|17349.59|17269.59|10
1730329050000|2024-10-30 22:57:30|17349.81|17269.81|17350.08|17270.08|17350.23|17270.23|17349.77|17269.77|8
1730329060000|2024-10-30 22:57:40|17350.36|17270.36|17349.7|17269.7|17350.7|17270.7|17349.69|17269.69|10
1730329070000|2024-10-30 22:57:50|17349.65|17269.65|17349.06|17269.06|17349.65|17269.65|17348.96|17268.96|10
1730329080000|2024-10-30 22:58:00|17349.19|17269.19|17349.72|17269.72|17349.72|17269.72|17349.18|17269.18|10
1730329090000|2024-10-30 22:58:10|17349.93|17269.93|17349.44|17269.44|17350.04|17270.04|17349.44|17269.44|10
1730329100000|2024-10-30 22:58:20|17350.14|17270.14|17350.97|17270.97|17351|17271|17349.9|17269.9|10
1730329110000|2024-10-30 22:58:30|17350.96|17270.96|17352.62|17272.62|17352.62|17272.62|17350.96|17270.96|10
1730329120000|2024-10-30 22:58:40|17352.94|17272.94|17353.27|17273.27|17353.27|17273.27|17352.94|17272.94|8
1730329130000|2024-10-30 22:58:50|17353.31|17273.31|17353.99|17273.99|17353.99|17273.99|17353.29|17273.29|10
1730329140000|2024-10-30 22:59:00|17354.06|17274.06|17353.58|17273.58|17354.06|17274.06|17353.13|17273.13|9
1730329150000|2024-10-30 22:59:10|17353.7|17273.7|17354.4|17274.4|17354.82|17274.82|17353.7|17273.7|10
1730329160000|2024-10-30 22:59:20|17354.51|17274.51|17354.28|17274.28|17354.71|17274.71|17354.12|17274.12|10
1730329170000|2024-10-30 22:59:30|17354.35|17274.35|17352.69|17272.69|17355.21|17275.21|17352.69|17272.69|10
1730329180000|2024-10-30 22:59:40|17352.67|17272.67|17352.56|17272.56|17353.55|17273.55|17352.48|17272.48|9
1730329190000|2024-10-30 22:59:50|17352.59|17272.59|17353.97|17273.97|17353.97|17273.97|17352.31|17272.31|9
1730329500000|2024-10-30 23:05:00|17358.31|17278.31|17358.31|17278.31|17358.31|17278.31|17358.31|17278.31|1
1730329510000|2024-10-30 23:05:10|17358.28|17278.28|17359.95|17279.95|17359.95|17279.95|17358.18|17278.18|10
1730329520000|2024-10-30 23:05:20|17360.49|17280.49|17363.58|17283.58|17363.58|17283.58|17360.49|17280.49|10
1730329530000|2024-10-30 23:05:30|17363.62|17283.62|17364.87|17284.87|17364.87|17284.87|17363.62|17283.62|10
1730329540000|2024-10-30 23:05:40|17364.88|17284.88|17365.02|17285.02|17365.06|17285.06|17364.85|17284.85|7
1730329550000|2024-10-30 23:05:50|17364.99|17284.99|17365.19|17285.19|17365.19|17285.19|17364.96|17284.96|7
1730329560000|2024-10-30 23:06:00|17366.25|17286.25|17366.93|17286.93|17366.95|17286.95|17366.25|17286.25|10
1730329570000|2024-10-30 23:06:10|17367.06|17287.06|17368.88|17288.88|17369.47|17289.47|17367.06|17287.06|9
1730329580000|2024-10-30 23:06:20|17369.07|17289.07|17371.3|17291.3|17371.3|17291.3|17368.76|17288.76|10
1730329590000|2024-10-30 23:06:30|17371.87|17291.87|17372.93|17292.93|17372.93|17292.93|17371.87|17291.87|10
1730329600000|2024-10-30 23:06:40|17372.9|17292.9|17373.51|17293.51|17374.28|17294.28|17372.5|17292.5|10
1730329610000|2024-10-30 23:06:50|17373.65|17293.65|17373.04|17293.04|17373.65|17293.65|17373.04|17293.04|9
1730329620000|2024-10-30 23:07:00|17373.13|17293.13|17374.24|17294.24|17374.24|17294.24|17373.11|17293.11|10
1730329630000|2024-10-30 23:07:10|17374.16|17294.16|17374.13|17294.13|17374.58|17294.58|17373.66|17293.66|10
1730329640000|2024-10-30 23:07:20|17373.55|17293.55|17373.07|17293.07|17373.63|17293.63|17373.07|17293.07|10
1730329650000|2024-10-30 23:07:30|17372.84|17292.84|17372.06|17292.06|17372.84|17292.84|17372.06|17292.06|9
1730329660000|2024-10-30 23:07:40|17372.18|17292.18|17372.34|17292.34|17372.34|17292.34|17372.12|17292.12|10
1730329670000|2024-10-30 23:07:50|17372.32|17292.32|17371.99|17291.99|17372.32|17292.32|17371.99|17291.99|8
1730329680000|2024-10-30 23:08:00|17371.69|17291.69|17371.11|17291.11|17372.06|17292.06|17370.94|17290.94|10
1730329690000|2024-10-30 23:08:10|17370.8|17290.8|17371.5|17291.5|17371.54|17291.54|17370.8|17290.8|10
1730329700000|2024-10-30 23:08:20|17371.8|17291.8|17370.83|17290.83|17371.8|17291.8|17370.83|17290.83|10
1730329710000|2024-10-30 23:08:30|17370.79|17290.79|17371.03|17291.03|17371.03|17291.03|17368.22|17288.22|9
1730329720000|2024-10-30 23:08:40|17370.81|17290.81|17370.62|17290.62|17370.81|17290.81|17370.48|17290.48|10
1730329730000|2024-10-30 23:08:50|17370.75|17290.75|17372.35|17292.35|17372.66|17292.66|17370.6|17290.6|9
1730329740000|2024-10-30 23:09:00|17372.48|17292.48|17373.13|17293.13|17373.13|17293.13|17372.4|17292.4|9
1730329750000|2024-10-30 23:09:10|17373.33|17293.33|17374.3|17294.3|17374.3|17294.3|17373.33|17293.33|9
1730329760000|2024-10-30 23:09:20|17374.28|17294.28|17374.89|17294.89|17375.25|17295.25|17374.28|17294.28|9
1730329770000|2024-10-30 23:09:30|17375.22|17295.22|17376.58|17296.58|17376.7|17296.7|17375.22|17295.22|10
1730329780000|2024-10-30 23:09:40|17376.78|17296.78|17377.75|17297.75|17377.75|17297.75|17376.78|17296.78|10
1730329790000|2024-10-30 23:09:50|17377.79|17297.79|17378.36|17298.36|17378.36|17298.36|17377.66|17297.66|6
1730329800000|2024-10-30 23:10:00|17378.59|17298.59|17379.67|17299.67|17379.67|17299.67|17378.59|17298.59|9
1730329810000|2024-10-30 23:10:10|17379.33|17299.33|17380.3|17300.3|17380.54|17300.54|17378.7|17298.7|10
1730329820000|2024-10-30 23:10:20|17380.14|17300.14|17380.76|17300.76|17381.08|17301.08|17380.14|17300.14|8
1730329830000|2024-10-30 23:10:30|17380.7|17300.7|17379.36|17299.36|17380.91|17300.91|17379.36|17299.36|10
1730329840000|2024-10-30 23:10:40|17379.29|17299.29|17378.52|17298.52|17379.39|17299.39|17378.52|17298.52|9
1730329850000|2024-10-30 23:10:50|17378.53|17298.53|17378.29|17298.29|17378.78|17298.78|17378.28|17298.28|10
1730329860000|2024-10-30 23:11:00|17378.36|17298.36|17377|17297|17378.36|17298.36|17377|17297|8
1730329870000|2024-10-30 23:11:10|17376.99|17296.99|17376.37|17296.37|17376.99|17296.99|17376.27|17296.27|8
1730329880000|2024-10-30 23:11:20|17375.94|17295.94|17375.74|17295.74|17375.94|17295.94|17374.85|17294.85|10
1730329890000|2024-10-30 23:11:30|17376.15|17296.15|17377.77|17297.77|17377.77|17297.77|17376.15|17296.15|9
1730329900000|2024-10-30 23:11:40|17378.19|17298.19|17378.89|17298.89|17379.12|17299.12|17378.19|17298.19|10
1730329910000|2024-10-30 23:11:50|17378.98|17298.98|17378.89|17298.89|17379.03|17299.03|17378.69|17298.69|9
1730329920000|2024-10-30 23:12:00|17378.81|17298.81|17377.1|17297.1|17378.81|17298.81|17377.04|17297.04|8
1730329930000|2024-10-30 23:12:10|17378.23|17298.23|17378.89|17298.89|17378.89|17298.89|17378.23|17298.23|9
1730329940000|2024-10-30 23:12:20|17378.78|17298.78|17379.55|17299.55|17379.55|17299.55|17378.71|17298.71|10
1730329950000|2024-10-30 23:12:30|17379.58|17299.58|17379.28|17299.28|17379.61|17299.61|17379.28|17299.28|9
1730329960000|2024-10-30 23:12:40|17379.26|17299.26|17380.56|17300.56|17380.56|17300.56|17378.97|17298.97|8
1730329970000|2024-10-30 23:12:50|17380.54|17300.54|17379.3|17299.3|17380.55|17300.55|17379.3|17299.3|8
1730329980000|2024-10-30 23:13:00|17379.7|17299.7|17378.21|17298.21|17379.7|17299.7|17378.21|17298.21|10
1730329990000|2024-10-30 23:13:10|17378.17|17298.17|17377.95|17297.95|17378.31|17298.31|17377.91|17297.91|9
1730330000000|2024-10-30 23:13:20|17377.73|17297.73|17379.33|17299.33|17379.33|17299.33|17377.73|17297.73|8
1730330010000|2024-10-30 23:13:30|17379.34|17299.34|17380.99|17300.99|17380.99|17300.99|17379.34|17299.34|10
1730330020000|2024-10-30 23:13:40|17381.17|17301.17|17382.62|17302.62|17382.62|17302.62|17381.17|17301.17|9
1730330030000|2024-10-30 23:13:50|17382.76|17302.76|17381.67|17301.67|17383.41|17303.41|17381.67|17301.67|10
1730330040000|2024-10-30 23:14:00|17381.37|17301.37|17381.24|17301.24|17381.37|17301.37|17380.91|17300.91|9
1730330050000|2024-10-30 23:14:10|17382.35|17302.35|17382.78|17302.78|17382.78|17302.78|17382.35|17302.35|8
1730330060000|2024-10-30 23:14:20|17382.74|17302.74|17382.69|17302.69|17382.88|17302.88|17382.69|17302.69|9
1730330070000|2024-10-30 23:14:30|17382.62|17302.62|17382.98|17302.98|17383.08|17303.08|17382.53|17302.53|10
1730330080000|2024-10-30 23:14:40|17383.28|17303.28|17384.51|17304.51|17384.51|17304.51|17383.28|17303.28|10
1730330090000|2024-10-30 23:14:50|17385.74|17305.74|17387.47|17307.47|17387.61|17307.61|17385.74|17305.74|10
1730330100000|2024-10-30 23:15:00|17388.09|17308.09|17388.04|17308.04|17388.34|17308.34|17387.98|17307.98|10
1730330110000|2024-10-30 23:15:10|17388.07|17308.07|17388.15|17308.15|17388.35|17308.35|17388.07|17308.07|10
1730330120000|2024-10-30 23:15:20|17387.92|17307.92|17388|17308|17388.12|17308.12|17387.92|17307.92|8
1730330130000|2024-10-30 23:15:30|17388.39|17308.39|17388.01|17308.01|17388.46|17308.46|17388.01|17308.01|9
1730330140000|2024-10-30 23:15:40|17387.93|17307.93|17388.45|17308.45|17388.45|17308.45|17387.93|17307.93|9
1730330150000|2024-10-30 23:15:50|17388.63|17308.63|17387.92|17307.92|17388.64|17308.64|17387.92|17307.92|9
1730330160000|2024-10-30 23:16:00|17387.41|17307.41|17387.65|17307.65|17387.65|17307.65|17387.34|17307.34|10
1730330170000|2024-10-30 23:16:10|17387.37|17307.37|17387.64|17307.64|17387.64|17307.64|17387.19|17307.19|9
1730330180000|2024-10-30 23:16:20|17387.62|17307.62|17388.52|17308.52|17388.52|17308.52|17387.62|17307.62|8
1730330190000|2024-10-30 23:16:30|17388.46|17308.46|17388.4|17308.4|17388.46|17308.46|17388.4|17308.4|6
1730330200000|2024-10-30 23:16:40|17388.42|17308.42|17388.54|17308.54|17388.54|17308.54|17388.31|17308.31|9
1730330210000|2024-10-30 23:16:50|17388.53|17308.53|17389.41|17309.41|17389.41|17309.41|17388.5|17308.5|10
1730330220000|2024-10-30 23:17:00|17389.48|17309.48|17388.52|17308.52|17389.5|17309.5|17388.52|17308.52|9
1730330230000|2024-10-30 23:17:10|17388.53|17308.53|17387.2|17307.2|17388.53|17308.53|17387.2|17307.2|10
1730330240000|2024-10-30 23:17:20|17387.34|17307.34|17384.84|17304.84|17387.69|17307.69|17384.84|17304.84|10
1730330250000|2024-10-30 23:17:30|17384.39|17304.39|17386.43|17306.43|17386.43|17306.43|17384.21|17304.21|10
1730330260000|2024-10-30 23:17:40|17386.47|17306.47|17386.51|17306.51|17386.53|17306.53|17384.85|17304.85|9
1730330270000|2024-10-30 23:17:50|17386.54|17306.54|17391.21|17311.21|17391.52|17311.52|17385.78|17305.78|10
1730330280000|2024-10-30 23:18:00|17391.24|17311.24|17395.29|17315.29|17395.29|17315.29|17391.24|17311.24|10
1730330290000|2024-10-30 23:18:10|17395.44|17315.44|17396.16|17316.16|17396.16|17316.16|17395.33|17315.33|9
1730330300000|2024-10-30 23:18:20|17395.65|17315.65|17398.02|17318.02|17398.02|17318.02|17395.65|17315.65|9
1730330310000|2024-10-30 23:18:30|17398.53|17318.53|17398.41|17318.41|17399.69|17319.69|17398.23|17318.23|10
1730330320000|2024-10-30 23:18:40|17398.74|17318.74|17400.62|17320.62|17400.71|17320.71|17398.74|17318.74|10
1730330330000|2024-10-30 23:18:50|17400.7|17320.7|17399.2|17319.2|17401|17321|17399.2|17319.2|10
1730330340000|2024-10-30 23:19:00|17399.12|17319.12|17398.96|17318.96|17399.12|17319.12|17398.79|17318.79|8
1730330350000|2024-10-30 23:19:10|17399.01|17319.01|17397.8|17317.8|17399.01|17319.01|17397.49|17317.49|10
1730330360000|2024-10-30 23:19:20|17397.82|17317.82|17397.43|17317.43|17397.98|17317.98|17397.43|17317.43|7
1730330370000|2024-10-30 23:19:30|17397.48|17317.48|17397.62|17317.62|17397.81|17317.81|17397.4|17317.4|10
1730330380000|2024-10-30 23:19:40|17397.71|17317.71|17394.37|17314.37|17397.71|17317.71|17394.37|17314.37|9
1730330390000|2024-10-30 23:19:50|17393.74|17313.74|17389.12|17309.12|17393.74|17313.74|17388.89|17308.89|10
1730330400000|2024-10-30 23:20:00|17389.28|17309.28|17389.41|17309.41|17389.6|17309.6|17389.28|17309.28|10
1730330410000|2024-10-30 23:20:10|17388.2|17308.2|17388.04|17308.04|17388.2|17308.2|17387.84|17307.84|9
1730330420000|2024-10-30 23:20:20|17388.03|17308.03|17388.42|17308.42|17388.42|17308.42|17388|17308|8
1730330430000|2024-10-30 23:20:30|17387.78|17307.78|17385.71|17305.71|17387.78|17307.78|17385.65|17305.65|9
1730330440000|2024-10-30 23:20:40|17385.83|17305.83|17385.76|17305.76|17385.91|17305.91|17385.76|17305.76|9
1730330450000|2024-10-30 23:20:50|17385.88|17305.88|17386.32|17306.32|17386.32|17306.32|17385.88|17305.88|10
1730330460000|2024-10-30 23:21:00|17386.48|17306.48|17386.06|17306.06|17386.48|17306.48|17385.93|17305.93|9
1730330470000|2024-10-30 23:21:10|17386.13|17306.13|17387.55|17307.55|17387.56|17307.56|17386.13|17306.13|10
1730330480000|2024-10-30 23:21:20|17387.63|17307.63|17385.6|17305.6|17387.63|17307.63|17385.57|17305.57|10
1730330490000|2024-10-30 23:21:30|17385.71|17305.71|17386.58|17306.58|17386.78|17306.78|17385.71|17305.71|10
1730330500000|2024-10-30 23:21:40|17386.56|17306.56|17386.9|17306.9|17387.16|17307.16|17386.56|17306.56|8
1730330510000|2024-10-30 23:21:50|17386.93|17306.93|17387.68|17307.68|17387.68|17307.68|17386.93|17306.93|9
1730330520000|2024-10-30 23:22:00|17387.7|17307.7|17387.06|17307.06|17387.72|17307.72|17386.66|17306.66|10
1730330530000|2024-10-30 23:22:10|17387.1|17307.1|17387.85|17307.85|17387.85|17307.85|17387.1|17307.1|8
1730330540000|2024-10-30 23:22:20|17388.03|17308.03|17388.47|17308.47|17388.47|17308.47|17387.98|17307.98|10
1730330550000|2024-10-30 23:22:30|17388.46|17308.46|17388.3|17308.3|17388.65|17308.65|17388.28|17308.28|7
1730330560000|2024-10-30 23:22:40|17388.24|17308.24|17389.61|17309.61|17389.61|17309.61|17387.88|17307.88|10
1730330570000|2024-10-30 23:22:50|17389.77|17309.77|17390.9|17310.9|17390.99|17310.99|17389.77|17309.77|10
1730330580000|2024-10-30 23:23:00|17390.87|17310.87|17390.57|17310.57|17390.91|17310.91|17390.39|17310.39|10
1730330590000|2024-10-30 23:23:10|17390.71|17310.71|17390.04|17310.04|17390.75|17310.75|17390.04|17310.04|9
1730330600000|2024-10-30 23:23:20|17389.86|17309.86|17389.39|17309.39|17389.86|17309.86|17389.39|17309.39|10
1730330610000|2024-10-30 23:23:30|17389.49|17309.49|17391.67|17311.67|17391.67|17311.67|17389.49|17309.49|9
1730330620000|2024-10-30 23:23:40|17392.02|17312.02|17393.92|17313.92|17393.92|17313.92|17392.02|17312.02|10
1730330630000|2024-10-30 23:23:50|17394.21|17314.21|17395.17|17315.17|17395.33|17315.33|17394.21|17314.21|10
1730330640000|2024-10-30 23:24:00|17395.18|17315.18|17395.06|17315.06|17395.19|17315.19|17394.8|17314.8|9
1730330650000|2024-10-30 23:24:10|17394.74|17314.74|17393.41|17313.41|17394.74|17314.74|17393.41|17313.41|10
1730330660000|2024-10-30 23:24:20|17393.47|17313.47|17394.19|17314.19|17394.19|17314.19|17393.47|17313.47|7
1730330670000|2024-10-30 23:24:30|17394.46|17314.46|17393.03|17313.03|17394.5|17314.5|17392.92|17312.92|10
1730330680000|2024-10-30 23:24:40|17392.92|17312.92|17392.27|17312.27|17392.96|17312.96|17392.27|17312.27|9
1730330690000|2024-10-30 23:24:50|17391.91|17311.91|17392.2|17312.2|17392.23|17312.23|17391.91|17311.91|7
1730330700000|2024-10-30 23:25:00|17392.19|17312.19|17391.17|17311.17|17392.19|17312.19|17390.64|17310.64|9
1730330710000|2024-10-30 23:25:10|17391.21|17311.21|17390.25|17310.25|17391.21|17311.21|17390.25|17310.25|10
1730330720000|2024-10-30 23:25:20|17390.1|17310.1|17391.03|17311.03|17391.03|17311.03|17390.1|17310.1|9
1730330730000|2024-10-30 23:25:30|17391.16|17311.16|17390.52|17310.52|17391.32|17311.32|17390.33|17310.33|10
1730330740000|2024-10-30 23:25:40|17390.5|17310.5|17391.07|17311.07|17391.07|17311.07|17390.5|17310.5|9
1730330750000|2024-10-30 23:25:50|17391.18|17311.18|17392.09|17312.09|17392.09|17312.09|17391.08|17311.08|9
1730330760000|2024-10-30 23:26:00|17391.96|17311.96|17391.91|17311.91|17391.96|17311.96|17391.9|17311.9|7
1730330770000|2024-10-30 23:26:10|17393.7|17313.7|17395.27|17315.27|17396.31|17316.31|17393.7|17313.7|8
1730330780000|2024-10-30 23:26:20|17395.29|17315.29|17394.53|17314.53|17395.48|17315.48|17394.5|17314.5|10
1730330790000|2024-10-30 23:26:30|17394.71|17314.71|17394.23|17314.23|17394.71|17314.71|17394.23|17314.23|10
1730330800000|2024-10-30 23:26:40|17393.77|17313.77|17393.72|17313.72|17393.85|17313.85|17393.35|17313.35|9
1730330810000|2024-10-30 23:26:50|17393.71|17313.71|17394.28|17314.28|17394.28|17314.28|17393.71|17313.71|10
1730330820000|2024-10-30 23:27:00|17394.02|17314.02|17393.86|17313.86|17394.02|17314.02|17393.72|17313.72|10
1730330830000|2024-10-30 23:27:10|17393.93|17313.93|17393.78|17313.78|17393.94|17313.94|17393.74|17313.74|9
1730330840000|2024-10-30 23:27:20|17393.8|17313.8|17393.22|17313.22|17393.9|17313.9|17393.22|17313.22|8
1730330850000|2024-10-30 23:27:30|17393.27|17313.27|17393.41|17313.41|17393.42|17313.42|17393.22|17313.22|8
1730330860000|2024-10-30 23:27:40|17394.48|17314.48|17395.7|17315.7|17395.7|17315.7|17394.48|17314.48|8
1730330870000|2024-10-30 23:27:50|17395.68|17315.68|17395.24|17315.24|17395.71|17315.71|17395.24|17315.24|6
1730330880000|2024-10-30 23:28:00|17395.13|17315.13|17394.62|17314.62|17395.13|17315.13|17394.53|17314.53|9
1730330890000|2024-10-30 23:28:10|17394.95|17314.95|17395.2|17315.2|17395.23|17315.23|17394.94|17314.94|9
1730330900000|2024-10-30 23:28:20|17395.29|17315.29|17395.31|17315.31|17395.33|17315.33|17395.05|17315.05|10
1730330910000|2024-10-30 23:28:30|17395.32|17315.32|17395.05|17315.05|17395.32|17315.32|17395.05|17315.05|7
1730330920000|2024-10-30 23:28:40|17395.15|17315.15|17394.93|17314.93|17395.26|17315.26|17394.81|17314.81|9
1730330930000|2024-10-30 23:28:50|17395.1|17315.1|17394.51|17314.51|17395.1|17315.1|17394.5|17314.5|8
1730330940000|2024-10-30 23:29:00|17394.48|17314.48|17394.2|17314.2|17394.72|17314.72|17394.2|17314.2|6
1730330950000|2024-10-30 23:29:10|17394.13|17314.13|17394.17|17314.17|17394.17|17314.17|17393.76|17313.76|8
1730330960000|2024-10-30 23:29:20|17394.2|17314.2|17394.15|17314.15|17394.36|17314.36|17394.15|17314.15|7
1730330970000|2024-10-30 23:29:30|17394.16|17314.16|17394.38|17314.38|17394.4|17314.4|17394.16|17314.16|5
1730330980000|2024-10-30 23:29:40|17395.51|17315.51|17395.59|17315.59|17395.59|17315.59|17395.51|17315.51|7
1730330990000|2024-10-30 23:29:50|17395.77|17315.77|17395.23|17315.23|17395.83|17315.83|17395.06|17315.06|10
1730331000000|2024-10-30 23:30:00|17395.11|17315.11|17394.98|17314.98|17395.14|17315.14|17394.86|17314.86|9
1730331010000|2024-10-30 23:30:10|17394.89|17314.89|17395.05|17315.05|17395.11|17315.11|17394.56|17314.56|10
1730331020000|2024-10-30 23:30:20|17394.85|17314.85|17394.3|17314.3|17395.03|17315.03|17394.3|17314.3|9
1730331030000|2024-10-30 23:30:30|17394.47|17314.47|17394.51|17314.51|17394.55|17314.55|17394.47|17314.47|7
1730331040000|2024-10-30 23:30:40|17394.53|17314.53|17394.69|17314.69|17394.69|17314.69|17394.36|17314.36|8
1730331050000|2024-10-30 23:30:50|17394.73|17314.73|17395.04|17315.04|17395.05|17315.05|17394.72|17314.72|9
1730331060000|2024-10-30 23:31:00|17395.05|17315.05|17392.67|17312.67|17395.16|17315.16|17392.67|17312.67|10
1730331070000|2024-10-30 23:31:10|17392.56|17312.56|17392.19|17312.19|17392.56|17312.56|17392.19|17312.19|9
1730331080000|2024-10-30 23:31:20|17392.15|17312.15|17392.9|17312.9|17392.9|17312.9|17391.89|17311.89|8
1730331090000|2024-10-30 23:31:30|17393.09|17313.09|17393.97|17313.97|17394.09|17314.09|17393.09|17313.09|10
1730331100000|2024-10-30 23:31:40|17393.77|17313.77|17391.8|17311.8|17393.77|17313.77|17391.8|17311.8|10
1730331110000|2024-10-30 23:31:50|17391.77|17311.77|17389.43|17309.43|17391.77|17311.77|17389.43|17309.43|10
1730331120000|2024-10-30 23:32:00|17389.29|17309.29|17388.65|17308.65|17389.29|17309.29|17388.04|17308.04|10
1730331130000|2024-10-30 23:32:10|17388.76|17308.76|17387.53|17307.53|17388.76|17308.76|17385.51|17305.51|10
1730331140000|2024-10-30 23:32:20|17385.51|17305.51|17385.3|17305.3|17386.04|17306.04|17385.3|17305.3|10
1730331150000|2024-10-30 23:32:30|17385.48|17305.48|17388.08|17308.08|17388.08|17308.08|17383.96|17303.96|10
1730331160000|2024-10-30 23:32:40|17388.03|17308.03|17387.99|17307.99|17388.06|17308.06|17387.99|17307.99|5
1730331170000|2024-10-30 23:32:50|17387.96|17307.96|17388.21|17308.21|17388.21|17308.21|17387.96|17307.96|8
1730331180000|2024-10-30 23:33:00|17388.18|17308.18|17388.09|17308.09|17388.24|17308.24|17388.09|17308.09|9
1730331190000|2024-10-30 23:33:10|17388.1|17308.1|17389.48|17309.48|17389.81|17309.81|17388.06|17308.06|10
1730331200000|2024-10-30 23:33:20|17389.42|17309.42|17388.42|17308.42|17389.42|17309.42|17388.42|17308.42|9
1730331210000|2024-10-30 23:33:30|17388.33|17308.33|17388.48|17308.48|17388.48|17308.48|17387.64|17307.64|9
1730331220000|2024-10-30 23:33:40|17388.49|17308.49|17388.89|17308.89|17388.89|17308.89|17388.48|17308.48|9
1730331230000|2024-10-30 23:33:50|17388.87|17308.87|17388.53|17308.53|17388.87|17308.87|17388.01|17308.01|8
1730331240000|2024-10-30 23:34:00|17388.57|17308.57|17388.43|17308.43|17388.62|17308.62|17388.43|17308.43|9
1730331250000|2024-10-30 23:34:10|17388.44|17308.44|17387.58|17307.58|17388.44|17308.44|17387.58|17307.58|7
1730331260000|2024-10-30 23:34:20|17387.69|17307.69|17387.04|17307.04|17387.69|17307.69|17386.85|17306.85|10
1730331270000|2024-10-30 23:34:30|17386.92|17306.92|17384.94|17304.94|17386.97|17306.97|17384.94|17304.94|10
1730331280000|2024-10-30 23:34:40|17384.9|17304.9|17385.13|17305.13|17385.13|17305.13|17384.85|17304.85|8
1730331290000|2024-10-30 23:34:50|17385.42|17305.42|17386.59|17306.59|17386.59|17306.59|17385.4|17305.4|10
1730331300000|2024-10-30 23:35:00|17386.61|17306.61|17385.83|17305.83|17386.61|17306.61|17385.83|17305.83|8
1730331310000|2024-10-30 23:35:10|17385.7|17305.7|17382.97|17302.97|17385.7|17305.7|17382.97|17302.97|10
1730331320000|2024-10-30 23:35:20|17383.01|17303.01|17382.53|17302.53|17383.02|17303.02|17382.53|17302.53|10
1730331330000|2024-10-30 23:35:30|17382.62|17302.62|17379.76|17299.76|17382.62|17302.62|17379.76|17299.76|10
1730331340000|2024-10-30 23:35:40|17380.77|17300.77|17379.7|17299.7|17380.77|17300.77|17379.69|17299.69|9
1730331350000|2024-10-30 23:35:50|17379.85|17299.85|17379.23|17299.23|17380.05|17300.05|17379.23|17299.23|9
1730331360000|2024-10-30 23:36:00|17379.3|17299.3|17379.13|17299.13|17379.42|17299.42|17379.13|17299.13|9
1730331370000|2024-10-30 23:36:10|17379.09|17299.09|17377.13|17297.13|17379.09|17299.09|17377.13|17297.13|10
1730331380000|2024-10-30 23:36:20|17377.02|17297.02|17376.84|17296.84|17377.17|17297.17|17376.8|17296.8|10
1730331390000|2024-10-30 23:36:30|17376.83|17296.83|17376.5|17296.5|17377.04|17297.04|17376.5|17296.5|9
1730331400000|2024-10-30 23:36:40|17376.45|17296.45|17376.07|17296.07|17376.45|17296.45|17376.07|17296.07|9
1730331410000|2024-10-30 23:36:50|17376.14|17296.14|17375.35|17295.35|17376.14|17296.14|17375.35|17295.35|10
1730331420000|2024-10-30 23:37:00|17375.38|17295.38|17375.66|17295.66|17376.02|17296.02|17374.71|17294.71|10
1730331430000|2024-10-30 23:37:10|17375.62|17295.62|17373.08|17293.08|17375.62|17295.62|17373.08|17293.08|10
1730331440000|2024-10-30 23:37:20|17372.93|17292.93|17372.19|17292.19|17372.98|17292.98|17372.19|17292.19|10
1730331450000|2024-10-30 23:37:30|17371.95|17291.95|17370.95|17290.95|17371.95|17291.95|17370.95|17290.95|9
1730331460000|2024-10-30 23:37:40|17370.97|17290.97|17368.57|17288.57|17370.97|17290.97|17368.57|17288.57|10
1730331470000|2024-10-30 23:37:50|17368.42|17288.42|17367.06|17287.06|17368.42|17288.42|17367.06|17287.06|10
1730331480000|2024-10-30 23:38:00|17367.13|17287.13|17367.65|17287.65|17368.65|17288.65|17366.97|17286.97|10
1730331490000|2024-10-30 23:38:10|17367.66|17287.66|17367.93|17287.93|17367.99|17287.99|17367.66|17287.66|7
1730331500000|2024-10-30 23:38:20|17367.8|17287.8|17367.22|17287.22|17367.91|17287.91|17367.03|17287.03|10
1730331510000|2024-10-30 23:38:30|17367.21|17287.21|17367.04|17287.04|17367.21|17287.21|17366.63|17286.63|9
1730331520000|2024-10-30 23:38:40|17366.63|17286.63|17366.9|17286.9|17366.94|17286.94|17366.63|17286.63|8
1730331530000|2024-10-30 23:38:50|17366.88|17286.88|17367.26|17287.26|17367.5|17287.5|17366.88|17286.88|9
1730331540000|2024-10-30 23:39:00|17367.17|17287.17|17366.08|17286.08|17367.17|17287.17|17366.04|17286.04|10
1730331550000|2024-10-30 23:39:10|17366.05|17286.05|17366.13|17286.13|17366.13|17286.13|17365.9|17285.9|9
1730331560000|2024-10-30 23:39:20|17366.22|17286.22|17367.4|17287.4|17367.4|17287.4|17366.22|17286.22|10
1730331570000|2024-10-30 23:39:30|17367.36|17287.36|17363.67|17283.67|17367.4|17287.4|17363.67|17283.67|9
1730331580000|2024-10-30 23:39:40|17363.66|17283.66|17362.72|17282.72|17363.73|17283.73|17362.72|17282.72|9
1730331590000|2024-10-30 23:39:50|17362.66|17282.66|17361.95|17281.95|17362.8|17282.8|17361.95|17281.95|9
1730331600000|2024-10-30 23:40:00|17361.69|17281.69|17359.08|17279.08|17361.69|17281.69|17359.08|17279.08|10
1730331610000|2024-10-30 23:40:10|17358.44|17278.44|17357.52|17277.52|17358.44|17278.44|17357.41|17277.41|10
1730331620000|2024-10-30 23:40:20|17357.53|17277.53|17358.58|17278.58|17358.86|17278.86|17357.53|17277.53|10
1730331630000|2024-10-30 23:40:30|17358.63|17278.63|17358.91|17278.91|17359.39|17279.39|17358.63|17278.63|10
1730331640000|2024-10-30 23:40:40|17358.89|17278.89|17358.94|17278.94|17359.15|17279.15|17358.59|17278.59|10
1730331650000|2024-10-30 23:40:50|17359.05|17279.05|17358.85|17278.85|17359.18|17279.18|17358.85|17278.85|10
1730331660000|2024-10-30 23:41:00|17358.76|17278.76|17358.48|17278.48|17358.95|17278.95|17358.48|17278.48|10
1730331670000|2024-10-30 23:41:10|17358.44|17278.44|17358.28|17278.28|17358.53|17278.53|17358.18|17278.18|9
1730331680000|2024-10-30 23:41:20|17358.32|17278.32|17357.07|17277.07|17358.32|17278.32|17357.07|17277.07|8
1730331690000|2024-10-30 23:41:30|17357.2|17277.2|17357.23|17277.23|17357.3|17277.3|17357.13|17277.13|9
1730331700000|2024-10-30 23:41:40|17357.24|17277.24|17356.71|17276.71|17357.26|17277.26|17356.56|17276.56|10
1730331710000|2024-10-30 23:41:50|17356.73|17276.73|17356.45|17276.45|17356.84|17276.84|17356.45|17276.45|9
1730331720000|2024-10-30 23:42:00|17356.47|17276.47|17356.72|17276.72|17356.9|17276.9|17356.47|17276.47|8
1730331730000|2024-10-30 23:42:10|17356.81|17276.81|17357.34|17277.34|17357.7|17277.7|17356.72|17276.72|10
1730331740000|2024-10-30 23:42:20|17357.31|17277.31|17356.44|17276.44|17357.31|17277.31|17356.12|17276.12|9
1730331750000|2024-10-30 23:42:30|17356.47|17276.47|17355.25|17275.25|17356.47|17276.47|17355.25|17275.25|9
1730331760000|2024-10-30 23:42:40|17355.2|17275.2|17355.27|17275.27|17355.27|17275.27|17355.1|17275.1|10
1730331770000|2024-10-30 23:42:50|17355.35|17275.35|17353.66|17273.66|17355.35|17275.35|17353.66|17273.66|10
1730331780000|2024-10-30 23:43:00|17353.38|17273.38|17353.2|17273.2|17353.38|17273.38|17353.05|17273.05|8
1730331790000|2024-10-30 23:43:10|17353.06|17273.06|17353|17273|17353.06|17273.06|17352.88|17272.88|10
1730331800000|2024-10-30 23:43:20|17353.03|17273.03|17356.83|17276.83|17356.83|17276.83|17353.03|17273.03|9
1730331810000|2024-10-30 23:43:30|17356.84|17276.84|17356.86|17276.86|17356.87|17276.87|17356.84|17276.84|7
1730331820000|2024-10-30 23:43:40|17356.68|17276.68|17356.89|17276.89|17356.89|17276.89|17356.29|17276.29|8
1730331830000|2024-10-30 23:43:50|17356.94|17276.94|17357.2|17277.2|17357.2|17277.2|17356.9|17276.9|8
1730331840000|2024-10-30 23:44:00|17357.28|17277.28|17356.28|17276.28|17357.28|17277.28|17356.28|17276.28|9
1730331850000|2024-10-30 23:44:10|17356.27|17276.27|17356.4|17276.4|17356.48|17276.48|17356.23|17276.23|8
1730331860000|2024-10-30 23:44:20|17356.52|17276.52|17356.85|17276.85|17356.91|17276.91|17356.52|17276.52|9
1730331870000|2024-10-30 23:44:30|17356.86|17276.86|17357.39|17277.39|17357.49|17277.49|17356.86|17276.86|10
1730331880000|2024-10-30 23:44:40|17357.33|17277.33|17357.14|17277.14|17357.42|17277.42|17357.12|17277.12|10
1730331890000|2024-10-30 23:44:50|17357.17|17277.17|17357.08|17277.08|17357.21|17277.21|17357.08|17277.08|9
1730331900000|2024-10-30 23:45:00|17357.09|17277.09|17357.26|17277.26|17357.32|17277.32|17357.09|17277.09|9
1730331910000|2024-10-30 23:45:10|17357.41|17277.41|17357.97|17277.97|17358.33|17278.33|17357.41|17277.41|10
1730331920000|2024-10-30 23:45:20|17357.92|17277.92|17357.91|17277.91|17357.99|17277.99|17357.8|17277.8|9
1730331930000|2024-10-30 23:45:30|17357.92|17277.92|17358.7|17278.7|17358.7|17278.7|17357.91|17277.91|9
1730331940000|2024-10-30 23:45:40|17358.74|17278.74|17358.99|17278.99|17359.1|17279.1|17358.74|17278.74|10
1730331950000|2024-10-30 23:45:50|17358.86|17278.86|17358.83|17278.83|17358.86|17278.86|17358.81|17278.81|8
1730331960000|2024-10-30 23:46:00|17358.92|17278.92|17358.73|17278.73|17358.92|17278.92|17358.6|17278.6|9
1730331970000|2024-10-30 23:46:10|17358.67|17278.67|17358.7|17278.7|17358.85|17278.85|17358.35|17278.35|10
1730331980000|2024-10-30 23:46:20|17358.9|17278.9|17358.8|17278.8|17359.33|17279.33|17358.79|17278.79|10
1730331990000|2024-10-30 23:46:30|17359.14|17279.14|17359.54|17279.54|17359.6|17279.6|17359.14|17279.14|8
1730332000000|2024-10-30 23:46:40|17359.55|17279.55|17359.27|17279.27|17359.55|17279.55|17358.74|17278.74|10
1730332010000|2024-10-30 23:46:50|17359.59|17279.59|17359.65|17279.65|17359.66|17279.66|17359.51|17279.51|7
1730332020000|2024-10-30 23:47:00|17359.66|17279.66|17359.8|17279.8|17359.91|17279.91|17359.66|17279.66|8
1730332030000|2024-10-30 23:47:10|17359.83|17279.83|17360.79|17280.79|17360.79|17280.79|17359.83|17279.83|9
1730332040000|2024-10-30 23:47:20|17361.03|17281.03|17360.91|17280.91|17361.03|17281.03|17360.62|17280.62|10
1730332050000|2024-10-30 23:47:30|17360.89|17280.89|17360.61|17280.61|17361.07|17281.07|17360.61|17280.61|9
1730332060000|2024-10-30 23:47:40|17360.59|17280.59|17360.79|17280.79|17360.79|17280.79|17360.5|17280.5|7
1730332070000|2024-10-30 23:47:50|17360.82|17280.82|17360.04|17280.04|17360.89|17280.89|17360.04|17280.04|9
1730332080000|2024-10-30 23:48:00|17360.18|17280.18|17359.03|17279.03|17360.18|17280.18|17359.03|17279.03|10
1730332090000|2024-10-30 23:48:10|17359.25|17279.25|17359.26|17279.26|17359.33|17279.33|17359.13|17279.13|10
1730332100000|2024-10-30 23:48:20|17359.16|17279.16|17356.97|17276.97|17359.2|17279.2|17356.97|17276.97|10
1730332110000|2024-10-30 23:48:30|17356.89|17276.89|17355.17|17275.17|17356.89|17276.89|17355.17|17275.17|10
1730332120000|2024-10-30 23:48:40|17354.9|17274.9|17353.81|17273.81|17354.91|17274.91|17353.81|17273.81|9
1730332130000|2024-10-30 23:48:50|17353.47|17273.47|17353.94|17273.94|17353.94|17273.94|17353.41|17273.41|9
1730332140000|2024-10-30 23:49:00|17353.67|17273.67|17352.7|17272.7|17353.67|17273.67|17352.7|17272.7|9
1730332150000|2024-10-30 23:49:10|17352.66|17272.66|17356.74|17276.74|17356.74|17276.74|17352.66|17272.66|10
1730332160000|2024-10-30 23:49:20|17356.7|17276.7|17356.71|17276.71|17356.71|17276.71|17356.15|17276.15|9
1730332170000|2024-10-30 23:49:30|17356.76|17276.76|17356.76|17276.76|17356.81|17276.81|17356.53|17276.53|10
1730332180000|2024-10-30 23:49:40|17356.84|17276.84|17354|17274|17356.84|17276.84|17353.97|17273.97|7
1730332190000|2024-10-30 23:49:50|17354.13|17274.13|17353.71|17273.71|17354.13|17274.13|17353.53|17273.53|9
1730332200000|2024-10-30 23:50:00|17353.69|17273.69|17353.96|17273.96|17354.06|17274.06|17353.66|17273.66|7
1730332210000|2024-10-30 23:50:10|17353.86|17273.86|17353.37|17273.37|17353.86|17273.86|17352.84|17272.84|9
1730332220000|2024-10-30 23:50:20|17353.32|17273.32|17353.11|17273.11|17353.59|17273.59|17353.11|17273.11|9
1730332230000|2024-10-30 23:50:30|17352.53|17272.53|17350.99|17270.99|17352.53|17272.53|17350.63|17270.63|10
1730332240000|2024-10-30 23:50:40|17351.13|17271.13|17351.29|17271.29|17351.56|17271.56|17351.13|17271.13|9
1730332250000|2024-10-30 23:50:50|17351.57|17271.57|17351.12|17271.12|17351.83|17271.83|17351.12|17271.12|10
1730332260000|2024-10-30 23:51:00|17350.91|17270.91|17350.62|17270.62|17350.91|17270.91|17350.32|17270.32|10
1730332270000|2024-10-30 23:51:10|17350.51|17270.51|17350.7|17270.7|17351.03|17271.03|17350.33|17270.33|10
1730332280000|2024-10-30 23:51:20|17350.49|17270.49|17349.72|17269.72|17350.5|17270.5|17349.7|17269.7|10
1730332290000|2024-10-30 23:51:30|17349.71|17269.71|17349.58|17269.58|17349.72|17269.72|17349.57|17269.57|9
1730332300000|2024-10-30 23:51:40|17349.66|17269.66|17348.94|17268.94|17350.01|17270.01|17348.94|17268.94|9
1730332310000|2024-10-30 23:51:50|17348.62|17268.62|17349.15|17269.15|17349.2|17269.2|17348.62|17268.62|10
1730332320000|2024-10-30 23:52:00|17349.1|17269.1|17347.28|17267.28|17349.76|17269.76|17347.28|17267.28|9
1730332330000|2024-10-30 23:52:10|17347.34|17267.34|17346.6|17266.6|17347.45|17267.45|17346.59|17266.59|10
1730332340000|2024-10-30 23:52:20|17346.7|17266.7|17345.73|17265.73|17346.82|17266.82|17345.73|17265.73|10
1730332350000|2024-10-30 23:52:30|17345.65|17265.65|17346.35|17266.35|17346.35|17266.35|17345.65|17265.65|10
1730332360000|2024-10-30 23:52:40|17346.23|17266.23|17346.45|17266.45|17346.45|17266.45|17346.23|17266.23|6
1730332370000|2024-10-30 23:52:50|17346.34|17266.34|17346.29|17266.29|17346.98|17266.98|17346.29|17266.29|10
1730332380000|2024-10-30 23:53:00|17346.34|17266.34|17345.3|17265.3|17346.82|17266.82|17345.3|17265.3|9
1730332390000|2024-10-30 23:53:10|17345.25|17265.25|17344.58|17264.58|17345.25|17265.25|17344.58|17264.58|10
1730332400000|2024-10-30 23:53:20|17344.56|17264.56|17341.05|17261.05|17344.8|17264.8|17341.05|17261.05|10
1730332410000|2024-10-30 23:53:30|17340.68|17260.68|17340.2|17260.2|17340.68|17260.68|17340.03|17260.03|10
1730332420000|2024-10-30 23:53:40|17340.18|17260.18|17339.43|17259.43|17340.41|17260.41|17339.43|17259.43|10
1730332430000|2024-10-30 23:53:50|17339.27|17259.27|17337.5|17257.5|17339.48|17259.48|17337.5|17257.5|10
1730332440000|2024-10-30 23:54:00|17337.61|17257.61|17336.42|17256.42|17337.61|17257.61|17336.42|17256.42|10
1730332450000|2024-10-30 23:54:10|17336.36|17256.36|17335.94|17255.94|17336.44|17256.44|17335.84|17255.84|10
1730332460000|2024-10-30 23:54:20|17335.75|17255.75|17333.64|17253.64|17335.75|17255.75|17333.64|17253.64|10
1730332470000|2024-10-30 23:54:30|17333.48|17253.48|17333.14|17253.14|17333.48|17253.48|17332.82|17252.82|10
1730332480000|2024-10-30 23:54:40|17333.2|17253.2|17331.41|17251.41|17333.33|17253.33|17331.38|17251.38|10
1730332490000|2024-10-30 23:54:50|17331.37|17251.37|17327.85|17247.85|17331.41|17251.41|17327.85|17247.85|8
1730332500000|2024-10-30 23:55:00|17327.74|17247.74|17326.84|17246.84|17327.74|17247.74|17326.84|17246.84|10
1730332510000|2024-10-30 23:55:10|17326.7|17246.7|17325.58|17245.58|17326.7|17246.7|17325.58|17245.58|10
1730332520000|2024-10-30 23:55:20|17325.33|17245.33|17325.06|17245.06|17325.38|17245.38|17325|17245|9
1730332530000|2024-10-30 23:55:30|17325.23|17245.23|17324.84|17244.84|17325.23|17245.23|17324.84|17244.84|9
1730332540000|2024-10-30 23:55:40|17324.86|17244.86|17325.11|17245.11|17325.16|17245.16|17324.86|17244.86|9
1730332550000|2024-10-30 23:55:50|17325.25|17245.25|17324.68|17244.68|17325.27|17245.27|17324.68|17244.68|10
1730332560000|2024-10-30 23:56:00|17324.63|17244.63|17323.95|17243.95|17324.68|17244.68|17323.95|17243.95|10
1730332570000|2024-10-30 23:56:10|17323.87|17243.87|17324.24|17244.24|17324.26|17244.26|17323.87|17243.87|8
1730332580000|2024-10-30 23:56:20|17324.36|17244.36|17326|17246|17326|17246|17324.36|17244.36|7
1730332590000|2024-10-30 23:56:30|17325.87|17245.87|17328.08|17248.08|17328.1|17248.1|17325.87|17245.87|9
1730332600000|2024-10-30 23:56:40|17327.92|17247.92|17327.06|17247.06|17328.02|17248.02|17327.06|17247.06|8
1730332610000|2024-10-30 23:56:50|17326.95|17246.95|17327.09|17247.09|17327.09|17247.09|17326.68|17246.68|10
1730332620000|2024-10-30 23:57:00|17327.35|17247.35|17328.38|17248.38|17328.38|17248.38|17327.35|17247.35|8
1730332630000|2024-10-30 23:57:10|17328.86|17248.86|17329.52|17249.52|17329.64|17249.64|17328.86|17248.86|10
1730332640000|2024-10-30 23:57:20|17329.55|17249.55|17331.68|17251.68|17331.72|17251.72|17329.55|17249.55|10
1730332650000|2024-10-30 23:57:30|17331.91|17251.91|17331.42|17251.42|17331.91|17251.91|17331.2|17251.2|9
1730332660000|2024-10-30 23:57:40|17331.39|17251.39|17331.94|17251.94|17331.94|17251.94|17331.34|17251.34|9
1730332670000|2024-10-30 23:57:50|17331.92|17251.92|17332.28|17252.28|17332.28|17252.28|17331.92|17251.92|8
1730332680000|2024-10-30 23:58:00|17332.76|17252.76|17332.31|17252.31|17332.76|17252.76|17332.31|17252.31|7
1730332690000|2024-10-30 23:58:10|17332.27|17252.27|17332.89|17252.89|17332.89|17252.89|17332.24|17252.24|10
1730332700000|2024-10-30 23:58:20|17332.98|17252.98|17333.18|17253.18|17333.22|17253.22|17332.92|17252.92|10
1730332710000|2024-10-30 23:58:30|17333.19|17253.19|17333.13|17253.13|17333.25|17253.25|17333.13|17253.13|6
1730332720000|2024-10-30 23:58:40|17333.12|17253.12|17332.91|17252.91|17333.12|17253.12|17332.91|17252.91|7
1730332730000|2024-10-30 23:58:50|17332.89|17252.89|17332.45|17252.45|17332.98|17252.98|17332.45|17252.45|9
1730332740000|2024-10-30 23:59:00|17332.46|17252.46|17331.74|17251.74|17332.46|17252.46|17331.73|17251.73|8
1730332750000|2024-10-30 23:59:10|17331.68|17251.68|17331.61|17251.61|17331.96|17251.96|17331.61|17251.61|9
1730332760000|2024-10-30 23:59:20|17331.56|17251.56|17330.7|17250.7|17331.56|17251.56|17330.58|17250.58|10
1730332770000|2024-10-30 23:59:30|17330.56|17250.56|17329.96|17249.96|17330.56|17250.56|17329.96|17249.96|10
1730332780000|2024-10-30 23:59:40|17329.51|17249.51|17329.43|17249.43|17329.51|17249.51|17329.43|17249.43|6
1730332790000|2024-10-30 23:59:50|17329.42|17249.42|17329.48|17249.48|17329.66|17249.66|17329.42|17249.42|7
1730332800000|2024-10-31 00:00:00|17329.4|17249.4|17328.28|17248.28|17329.4|17249.4|17328.25|17248.25|10
1730332810000|2024-10-31 00:00:10|17327.96|17247.96|17328.62|17248.62|17328.62|17248.62|17327.8|17247.8|10
1730332820000|2024-10-31 00:00:20|17328.63|17248.63|17329.2|17249.2|17329.2|17249.2|17328.35|17248.35|9
1730332830000|2024-10-31 00:00:30|17329.48|17249.48|17329.95|17249.95|17330.42|17250.42|17329.48|17249.48|10
1730332840000|2024-10-31 00:00:40|17330.09|17250.09|17330.02|17250.02|17330.11|17250.11|17329.69|17249.69|8
1730332850000|2024-10-31 00:00:50|17330.27|17250.27|17331.89|17251.89|17331.89|17251.89|17330.2|17250.2|9
1730332860000|2024-10-31 00:01:00|17331.97|17251.97|17335.51|17255.51|17335.51|17255.51|17331.97|17251.97|10
1730332870000|2024-10-31 00:01:10|17335.6|17255.6|17338.74|17258.74|17338.74|17258.74|17335.6|17255.6|9
1730332880000|2024-10-31 00:01:20|17338.7|17258.7|17339.08|17259.08|17339.28|17259.28|17338.7|17258.7|9
1730332890000|2024-10-31 00:01:30|17339.11|17259.11|17338.06|17258.06|17339.2|17259.2|17338.06|17258.06|10
1730332900000|2024-10-31 00:01:40|17337.95|17257.95|17337.19|17257.19|17337.95|17257.95|17337.19|17257.19|10
1730332910000|2024-10-31 00:01:50|17336.54|17256.54|17334.87|17254.87|17336.54|17256.54|17334.87|17254.87|10
1730332920000|2024-10-31 00:02:00|17334.78|17254.78|17335.16|17255.16|17335.34|17255.34|17334.72|17254.72|10
1730332930000|2024-10-31 00:02:10|17335.02|17255.02|17334.51|17254.51|17335.05|17255.05|17334.51|17254.51|7
1730332940000|2024-10-31 00:02:20|17334.4|17254.4|17334.86|17254.86|17335.05|17255.05|17334.4|17254.4|9
1730332950000|2024-10-31 00:02:30|17334.62|17254.62|17332.68|17252.68|17335.81|17255.81|17332.52|17252.52|10
1730332960000|2024-10-31 00:02:40|17332.18|17252.18|17328.78|17248.78|17332.18|17252.18|17328.44|17248.44|10
1730332970000|2024-10-31 00:02:50|17328.76|17248.76|17329.23|17249.23|17329.23|17249.23|17328.76|17248.76|10
1730332980000|2024-10-31 00:03:00|17329.25|17249.25|17331.77|17251.77|17331.77|17251.77|17329.25|17249.25|10
1730332990000|2024-10-31 00:03:10|17331.81|17251.81|17334.9|17254.9|17334.9|17254.9|17331.8|17251.8|9
1730333000000|2024-10-31 00:03:20|17335.34|17255.34|17337.76|17257.76|17337.76|17257.76|17335.34|17255.34|10
1730333010000|2024-10-31 00:03:30|17337.79|17257.79|17337.86|17257.86|17337.86|17257.86|17337.77|17257.77|10
1730333020000|2024-10-31 00:03:40|17337.88|17257.88|17339.27|17259.27|17339.35|17259.35|17337.88|17257.88|8
1730333030000|2024-10-31 00:03:50|17339.25|17259.25|17339.72|17259.72|17340.03|17260.03|17339.21|17259.21|9
1730333040000|2024-10-31 00:04:00|17339.42|17259.42|17340.43|17260.43|17340.47|17260.47|17338.93|17258.93|10
1730333050000|2024-10-31 00:04:10|17340.62|17260.62|17340.05|17260.05|17340.71|17260.71|17339.95|17259.95|10
1730333060000|2024-10-31 00:04:20|17340.06|17260.06|17341.48|17261.48|17341.48|17261.48|17339.8|17259.8|10
1730333070000|2024-10-31 00:04:30|17341.58|17261.58|17342.04|17262.04|17342.04|17262.04|17341.58|17261.58|9
1730333080000|2024-10-31 00:04:40|17342.07|17262.07|17341.68|17261.68|17343.32|17263.32|17341.68|17261.68|10
1730333090000|2024-10-31 00:04:50|17341.73|17261.73|17341.55|17261.55|17342.12|17262.12|17341.43|17261.43|9
1730333100000|2024-10-31 00:05:00|17341.57|17261.57|17341.8|17261.8|17341.94|17261.94|17341.29|17261.29|10
1730333110000|2024-10-31 00:05:10|17341.81|17261.81|17344.86|17264.86|17344.86|17264.86|17341.81|17261.81|10
1730333120000|2024-10-31 00:05:20|17344.21|17264.21|17344.07|17264.07|17344.7|17264.7|17344.06|17264.06|10
1730333130000|2024-10-31 00:05:30|17343.99|17263.99|17346.32|17266.32|17346.32|17266.32|17343.75|17263.75|10
1730333140000|2024-10-31 00:05:40|17346.38|17266.38|17346.39|17266.39|17346.39|17266.39|17346.01|17266.01|10
1730333150000|2024-10-31 00:05:50|17346.48|17266.48|17346.49|17266.49|17346.74|17266.74|17346.35|17266.35|8
1730333160000|2024-10-31 00:06:00|17346.52|17266.52|17347.3|17267.3|17347.3|17267.3|17346.48|17266.48|10
1730333170000|2024-10-31 00:06:10|17347.25|17267.25|17345.76|17265.76|17347.25|17267.25|17345.2|17265.2|10
1730333180000|2024-10-31 00:06:20|17346.18|17266.18|17348.89|17268.89|17348.89|17268.89|17346.18|17266.18|10
1730333190000|2024-10-31 00:06:30|17348.8|17268.8|17351.23|17271.23|17351.23|17271.23|17348.8|17268.8|10
1730333200000|2024-10-31 00:06:40|17351.18|17271.18|17350.02|17270.02|17351.51|17271.51|17349.86|17269.86|10
1730333210000|2024-10-31 00:06:50|17349.94|17269.94|17348.52|17268.52|17349.94|17269.94|17348.52|17268.52|8
1730333220000|2024-10-31 00:07:00|17348.53|17268.53|17347.29|17267.29|17348.69|17268.69|17347.09|17267.09|10
1730333230000|2024-10-31 00:07:10|17347.33|17267.33|17344.54|17264.54|17347.33|17267.33|17344.54|17264.54|10
1730333240000|2024-10-31 00:07:20|17344.51|17264.51|17340.9|17260.9|17344.51|17264.51|17340.54|17260.54|10
1730333250000|2024-10-31 00:07:30|17340.97|17260.97|17340.28|17260.28|17341.23|17261.23|17340.25|17260.25|10
1730333260000|2024-10-31 00:07:40|17340.21|17260.21|17340.02|17260.02|17340.35|17260.35|17340.02|17260.02|10
1730333270000|2024-10-31 00:07:50|17339.29|17259.29|17340.26|17260.26|17340.26|17260.26|17338.22|17258.22|10
1730333280000|2024-10-31 00:08:00|17340.25|17260.25|17339.51|17259.51|17340.61|17260.61|17339.38|17259.38|10
1730333290000|2024-10-31 00:08:10|17339.33|17259.33|17340.85|17260.85|17340.93|17260.93|17339.33|17259.33|9
1730333300000|2024-10-31 00:08:20|17340.82|17260.82|17341.97|17261.97|17342.3|17262.3|17340.38|17260.38|10
1730333310000|2024-10-31 00:08:30|17341.77|17261.77|17342.86|17262.86|17342.86|17262.86|17341.3|17261.3|9
1730333320000|2024-10-31 00:08:40|17343.06|17263.06|17345.19|17265.19|17345.19|17265.19|17343.06|17263.06|9
1730333330000|2024-10-31 00:08:50|17345.67|17265.67|17346.11|17266.11|17346.11|17266.11|17345.49|17265.49|10
1730333340000|2024-10-31 00:09:00|17346.37|17266.37|17346.7|17266.7|17346.93|17266.93|17346.37|17266.37|10
1730333350000|2024-10-31 00:09:10|17346.63|17266.63|17347.14|17267.14|17347.19|17267.19|17346.59|17266.59|10
1730333360000|2024-10-31 00:09:20|17347.29|17267.29|17348.53|17268.53|17348.53|17268.53|17347.29|17267.29|10
1730333370000|2024-10-31 00:09:30|17348.85|17268.85|17349.64|17269.64|17349.89|17269.89|17348.85|17268.85|9
1730333380000|2024-10-31 00:09:40|17349.65|17269.65|17349.6|17269.6|17349.71|17269.71|17349.53|17269.53|9
1730333390000|2024-10-31 00:09:50|17349.24|17269.24|17347.91|17267.91|17349.24|17269.24|17347.91|17267.91|10
1730333400000|2024-10-31 00:10:00|17347.85|17267.85|17347.53|17267.53|17347.85|17267.85|17347.52|17267.52|10
1730333410000|2024-10-31 00:10:10|17347.74|17267.74|17348.56|17268.56|17348.56|17268.56|17347.59|17267.59|10
1730333420000|2024-10-31 00:10:20|17348.65|17268.65|17349.87|17269.87|17349.87|17269.87|17348.65|17268.65|10
1730333430000|2024-10-31 00:10:30|17348.74|17268.74|17345.01|17265.01|17348.74|17268.74|17345.01|17265.01|10
1730333440000|2024-10-31 00:10:40|17344.86|17264.86|17345.32|17265.32|17345.32|17265.32|17344.69|17264.69|10
1730333450000|2024-10-31 00:10:50|17345.42|17265.42|17345.83|17265.83|17345.83|17265.83|17345.41|17265.41|10
1730333460000|2024-10-31 00:11:00|17345.14|17265.14|17344.37|17264.37|17345.14|17265.14|17344.34|17264.34|10
1730333470000|2024-10-31 00:11:10|17344.36|17264.36|17342.96|17262.96|17344.44|17264.44|17342.96|17262.96|10
1730333480000|2024-10-31 00:11:20|17341.87|17261.87|17342.08|17262.08|17342.08|17262.08|17341.25|17261.25|10
1730333490000|2024-10-31 00:11:30|17341.62|17261.62|17345.92|17265.92|17346.02|17266.02|17341.05|17261.05|10
1730333500000|2024-10-31 00:11:40|17345.9|17265.9|17347.48|17267.48|17347.48|17267.48|17345.9|17265.9|10
1730333510000|2024-10-31 00:11:50|17347.79|17267.79|17350.38|17270.38|17350.41|17270.41|17347.79|17267.79|10
1730333520000|2024-10-31 00:12:00|17350.61|17270.61|17351.43|17271.43|17351.46|17271.46|17350.57|17270.57|10
1730333530000|2024-10-31 00:12:10|17351.48|17271.48|17350.57|17270.57|17351.48|17271.48|17350.31|17270.31|10
1730333540000|2024-10-31 00:12:20|17350.62|17270.62|17351.7|17271.7|17351.7|17271.7|17350.6|17270.6|9
1730333550000|2024-10-31 00:12:30|17351.92|17271.92|17352.4|17272.4|17352.68|17272.68|17351.48|17271.48|10
1730333560000|2024-10-31 00:12:40|17352.41|17272.41|17352.17|17272.17|17352.41|17272.41|17352.05|17272.05|10
1730333570000|2024-10-31 00:12:50|17352.43|17272.43|17352.54|17272.54|17352.54|17272.54|17352.05|17272.05|10
1730333580000|2024-10-31 00:13:00|17352.79|17272.79|17353.39|17273.39|17353.39|17273.39|17352.2|17272.2|10
1730333590000|2024-10-31 00:13:10|17353.49|17273.49|17353.53|17273.53|17353.54|17273.54|17353.38|17273.38|10
1730333600000|2024-10-31 00:13:20|17353.62|17273.62|17353.39|17273.39|17353.62|17273.62|17353.39|17273.39|9
1730333610000|2024-10-31 00:13:30|17353.22|17273.22|17354.26|17274.26|17354.26|17274.26|17353.16|17273.16|10
1730333620000|2024-10-31 00:13:40|17354.27|17274.27|17355.46|17275.46|17355.47|17275.47|17354.27|17274.27|7
1730333630000|2024-10-31 00:13:50|17355.41|17275.41|17355.04|17275.04|17355.75|17275.75|17355.04|17275.04|10
1730333640000|2024-10-31 00:14:00|17354.92|17274.92|17356.09|17276.09|17356.09|17276.09|17354.57|17274.57|10
1730333650000|2024-10-31 00:14:10|17356.07|17276.07|17353.96|17273.96|17356.31|17276.31|17353.96|17273.96|10
1730333660000|2024-10-31 00:14:20|17353.78|17273.78|17353.81|17273.81|17353.81|17273.81|17353.49|17273.49|9
1730333670000|2024-10-31 00:14:30|17353.8|17273.8|17353.97|17273.97|17354.3|17274.3|17353.63|17273.63|9
1730333680000|2024-10-31 00:14:40|17353.95|17273.95|17352.85|17272.85|17353.96|17273.96|17352.79|17272.79|9
1730333690000|2024-10-31 00:14:50|17352.98|17272.98|17351.93|17271.93|17353.17|17273.17|17351.9|17271.9|10
1730333700000|2024-10-31 00:15:00|17351.85|17271.85|17350.5|17270.5|17351.87|17271.87|17350.5|17270.5|9
1730333710000|2024-10-31 00:15:10|17351|17271|17352.44|17272.44|17352.44|17272.44|17351|17271|10
1730333720000|2024-10-31 00:15:20|17352.45|17272.45|17352.05|17272.05|17352.57|17272.57|17351.91|17271.91|8
1730333730000|2024-10-31 00:15:30|17351.85|17271.85|17350.93|17270.93|17352.32|17272.32|17350.93|17270.93|10
1730333740000|2024-10-31 00:15:40|17351|17271|17352.29|17272.29|17352.29|17272.29|17350.3|17270.3|10
1730333750000|2024-10-31 00:15:50|17352.51|17272.51|17353.21|17273.21|17353.46|17273.46|17352.5|17272.5|10
1730333760000|2024-10-31 00:16:00|17353.22|17273.22|17351.21|17271.21|17353.33|17273.33|17351.21|17271.21|10
1730333770000|2024-10-31 00:16:10|17351.17|17271.17|17351.88|17271.88|17351.88|17271.88|17350.64|17270.64|10
1730333780000|2024-10-31 00:16:20|17351.22|17271.22|17349.65|17269.65|17351.22|17271.22|17349.65|17269.65|10
1730333790000|2024-10-31 00:16:30|17349.8|17269.8|17349.26|17269.26|17349.87|17269.87|17348.99|17268.99|10
1730333800000|2024-10-31 00:16:40|17348.99|17268.99|17347.55|17267.55|17348.99|17268.99|17347.55|17267.55|9
1730333810000|2024-10-31 00:16:50|17347.48|17267.48|17345.84|17265.84|17347.48|17267.48|17345.84|17265.84|10
1730333820000|2024-10-31 00:17:00|17345.85|17265.85|17344.97|17264.97|17346.27|17266.27|17344.85|17264.85|10
1730333830000|2024-10-31 00:17:10|17345.24|17265.24|17345.56|17265.56|17345.69|17265.69|17345.08|17265.08|9
1730333840000|2024-10-31 00:17:20|17345.74|17265.74|17344.5|17264.5|17345.74|17265.74|17344.42|17264.42|10
1730333850000|2024-10-31 00:17:30|17344.63|17264.63|17344.63|17264.63|17344.69|17264.69|17343.93|17263.93|10
1730333860000|2024-10-31 00:17:40|17345.14|17265.14|17344.22|17264.22|17346.94|17266.94|17344.22|17264.22|10
1730333870000|2024-10-31 00:17:50|17344.24|17264.24|17346.26|17266.26|17346.26|17266.26|17344.23|17264.23|9
1730333880000|2024-10-31 00:18:00|17346.27|17266.27|17344.41|17264.41|17346.27|17266.27|17344.41|17264.41|10
1730333890000|2024-10-31 00:18:10|17344.27|17264.27|17343.38|17263.38|17344.46|17264.46|17342.74|17262.74|10
1730333900000|2024-10-31 00:18:20|17343.59|17263.59|17349.27|17269.27|17349.27|17269.27|17343.59|17263.59|10
1730333910000|2024-10-31 00:18:30|17349.43|17269.43|17350.73|17270.73|17350.79|17270.79|17349.43|17269.43|10
1730333920000|2024-10-31 00:18:40|17350.55|17270.55|17350.83|17270.83|17350.83|17270.83|17350.55|17270.55|8
1730333930000|2024-10-31 00:18:50|17351.09|17271.09|17351.86|17271.86|17351.86|17271.86|17351.09|17271.09|10
1730333940000|2024-10-31 00:19:00|17351.81|17271.81|17352.76|17272.76|17352.76|17272.76|17351.5|17271.5|9
1730333950000|2024-10-31 00:19:10|17352.83|17272.83|17354.27|17274.27|17354.27|17274.27|17352.83|17272.83|10
1730333960000|2024-10-31 00:19:20|17354.44|17274.44|17354.67|17274.67|17355.07|17275.07|17354.39|17274.39|10
1730333970000|2024-10-31 00:19:30|17354.16|17274.16|17353.37|17273.37|17354.35|17274.35|17353.04|17273.04|10
1730333980000|2024-10-31 00:19:40|17353.28|17273.28|17351.26|17271.26|17353.28|17273.28|17350.71|17270.71|10
1730333990000|2024-10-31 00:19:50|17351.01|17271.01|17349.15|17269.15|17351.01|17271.01|17349.15|17269.15|10
1730334000000|2024-10-31 00:20:00|17349.21|17269.21|17346.92|17266.92|17349.25|17269.25|17346.62|17266.62|10
1730334010000|2024-10-31 00:20:10|17346.41|17266.41|17341.3|17261.3|17346.41|17266.41|17341.3|17261.3|10
1730334020000|2024-10-31 00:20:20|17339.97|17259.97|17339.37|17259.37|17339.97|17259.97|17339.33|17259.33|9
1730334030000|2024-10-31 00:20:30|17339.25|17259.25|17339.46|17259.46|17339.76|17259.76|17339.14|17259.14|10
1730334040000|2024-10-31 00:20:40|17339.54|17259.54|17339.39|17259.39|17340.1|17260.1|17339.39|17259.39|9
1730334050000|2024-10-31 00:20:50|17339.19|17259.19|17340.21|17260.21|17340.21|17260.21|17338.97|17258.97|9
1730334060000|2024-10-31 00:21:00|17340.38|17260.38|17340.76|17260.76|17340.76|17260.76|17340.25|17260.25|10
1730334070000|2024-10-31 00:21:10|17340.92|17260.92|17338.07|17258.07|17341.17|17261.17|17338.07|17258.07|10
1730334080000|2024-10-31 00:21:20|17338.3|17258.3|17339.83|17259.83|17339.83|17259.83|17337.71|17257.71|10
1730334090000|2024-10-31 00:21:30|17340.17|17260.17|17341.33|17261.33|17341.64|17261.64|17340.17|17260.17|10
1730334100000|2024-10-31 00:21:40|17341.24|17261.24|17340.55|17260.55|17341.39|17261.39|17340.55|17260.55|8
1730334110000|2024-10-31 00:21:50|17341.02|17261.02|17340.4|17260.4|17341.02|17261.02|17340.35|17260.35|10
1730334120000|2024-10-31 00:22:00|17340.22|17260.22|17339.42|17259.42|17340.28|17260.28|17339.42|17259.42|10
1730334130000|2024-10-31 00:22:10|17339.38|17259.38|17339.73|17259.73|17339.73|17259.73|17339.33|17259.33|7
1730334140000|2024-10-31 00:22:20|17339.67|17259.67|17341.09|17261.09|17341.33|17261.33|17339.13|17259.13|9
1730334150000|2024-10-31 00:22:30|17340.7|17260.7|17339.63|17259.63|17340.7|17260.7|17339.59|17259.59|10
1730334160000|2024-10-31 00:22:40|17339.66|17259.66|17339.7|17259.7|17340.18|17260.18|17339.66|17259.66|10
1730334170000|2024-10-31 00:22:50|17339.64|17259.64|17339.58|17259.58|17339.86|17259.86|17339.48|17259.48|9
1730334180000|2024-10-31 00:23:00|17339.61|17259.61|17339.69|17259.69|17339.82|17259.82|17339.44|17259.44|10
1730334190000|2024-10-31 00:23:10|17339.59|17259.59|17338.7|17258.7|17339.59|17259.59|17338.7|17258.7|8
1730334200000|2024-10-31 00:23:20|17338.68|17258.68|17338.38|17258.38|17340|17260|17338.38|17258.38|10
1730334210000|2024-10-31 00:23:30|17338.66|17258.66|17338.64|17258.64|17339.06|17259.06|17338.64|17258.64|10
1730334220000|2024-10-31 00:23:40|17338.55|17258.55|17339.19|17259.19|17339.25|17259.25|17338.26|17258.26|10
1730334230000|2024-10-31 00:23:50|17339.16|17259.16|17340.5|17260.5|17340.55|17260.55|17339.16|17259.16|10
1730334240000|2024-10-31 00:24:00|17340.63|17260.63|17340.35|17260.35|17340.67|17260.67|17340.35|17260.35|10
1730334250000|2024-10-31 00:24:10|17340.34|17260.34|17338.8|17258.8|17340.34|17260.34|17338.8|17258.8|10
1730334260000|2024-10-31 00:24:20|17338.83|17258.83|17339.62|17259.62|17339.62|17259.62|17338.83|17258.83|10
1730334270000|2024-10-31 00:24:30|17339.76|17259.76|17339.41|17259.41|17339.81|17259.81|17339.41|17259.41|8
1730334280000|2024-10-31 00:24:40|17339.79|17259.79|17339.92|17259.92|17339.98|17259.98|17339.43|17259.43|10
1730334290000|2024-10-31 00:24:50|17340.45|17260.45|17342.24|17262.24|17342.24|17262.24|17340.45|17260.45|9
1730334300000|2024-10-31 00:25:00|17342.22|17262.22|17340.21|17260.21|17342.31|17262.31|17340.2|17260.2|9
1730334310000|2024-10-31 00:25:10|17340.22|17260.22|17339.66|17259.66|17340.22|17260.22|17339.66|17259.66|8
1730334320000|2024-10-31 00:25:20|17339.26|17259.26|17339.89|17259.89|17339.89|17259.89|17338.88|17258.88|10
1730334330000|2024-10-31 00:25:30|17339.5|17259.5|17340.14|17260.14|17340.42|17260.42|17339.5|17259.5|9
1730334340000|2024-10-31 00:25:40|17339.95|17259.95|17339.62|17259.62|17340.09|17260.09|17339.33|17259.33|9
1730334350000|2024-10-31 00:25:50|17339.74|17259.74|17339.3|17259.3|17339.74|17259.74|17339.2|17259.2|9
1730334360000|2024-10-31 00:26:00|17339.73|17259.73|17342.68|17262.68|17342.83|17262.83|17339.73|17259.73|10
1730334370000|2024-10-31 00:26:10|17342.35|17262.35|17342.25|17262.25|17342.51|17262.51|17341.88|17261.88|10
1730334380000|2024-10-31 00:26:20|17342.5|17262.5|17342.05|17262.05|17342.65|17262.65|17342.05|17262.05|10
1730334390000|2024-10-31 00:26:30|17341.85|17261.85|17341.06|17261.06|17341.85|17261.85|17340.88|17260.88|9
1730334400000|2024-10-31 00:26:40|17341.27|17261.27|17341.28|17261.28|17341.31|17261.31|17341.23|17261.23|9
1730334410000|2024-10-31 00:26:50|17340.98|17260.98|17339.9|17259.9|17340.98|17260.98|17339.9|17259.9|10
1730334420000|2024-10-31 00:27:00|17339.91|17259.91|17340.94|17260.94|17340.94|17260.94|17339.91|17259.91|10
1730334430000|2024-10-31 00:27:10|17341.61|17261.61|17341.96|17261.96|17342.6|17262.6|17341.61|17261.61|9
1730334440000|2024-10-31 00:27:20|17341.9|17261.9|17342.6|17262.6|17342.6|17262.6|17341.63|17261.63|9
1730334450000|2024-10-31 00:27:30|17342.59|17262.59|17346.82|17266.82|17347.8|17267.8|17342.59|17262.59|10
1730334460000|2024-10-31 00:27:40|17346.79|17266.79|17347.12|17267.12|17347.27|17267.27|17346.73|17266.73|9
1730334470000|2024-10-31 00:27:50|17346.83|17266.83|17348.03|17268.03|17348.24|17268.24|17346.83|17266.83|9
1730334480000|2024-10-31 00:28:00|17347.99|17267.99|17347.77|17267.77|17348.18|17268.18|17347.65|17267.65|10
1730334490000|2024-10-31 00:28:10|17347.81|17267.81|17347.05|17267.05|17347.88|17267.88|17346.68|17266.68|10
1730334500000|2024-10-31 00:28:20|17346.94|17266.94|17347.16|17267.16|17347.26|17267.26|17346.89|17266.89|10
1730334510000|2024-10-31 00:28:30|17347.01|17267.01|17350.58|17270.58|17350.58|17270.58|17347.01|17267.01|10
1730334520000|2024-10-31 00:28:40|17350.57|17270.57|17350.58|17270.58|17350.78|17270.78|17349.97|17269.97|10
1730334530000|2024-10-31 00:28:50|17350.65|17270.65|17350.8|17270.8|17350.8|17270.8|17350.44|17270.44|9
1730334540000|2024-10-31 00:29:00|17350.55|17270.55|17349.97|17269.97|17350.55|17270.55|17349.81|17269.81|10
1730334550000|2024-10-31 00:29:10|17350.01|17270.01|17350.71|17270.71|17350.71|17270.71|17349.71|17269.71|10
1730334560000|2024-10-31 00:29:20|17350.9|17270.9|17350.75|17270.75|17351.14|17271.14|17350.75|17270.75|10
1730334570000|2024-10-31 00:29:30|17350.69|17270.69|17350.88|17270.88|17351.64|17271.64|17350.66|17270.66|10
1730334580000|2024-10-31 00:29:40|17350.78|17270.78|17350.94|17270.94|17351.17|17271.17|17350.67|17270.67|10
1730334590000|2024-10-31 00:29:50|17351.38|17271.38|17352.88|17272.88|17352.88|17272.88|17351.38|17271.38|10
1730334600000|2024-10-31 00:30:00|17352.96|17272.96|17352.8|17272.8|17353.04|17273.04|17352.76|17272.76|10
1730334610000|2024-10-31 00:30:10|17352.74|17272.74|17354.86|17274.86|17354.86|17274.86|17352.74|17272.74|8
1730334620000|2024-10-31 00:30:20|17355.04|17275.04|17353.73|17273.73|17355.3|17275.3|17353.73|17273.73|9
1730334630000|2024-10-31 00:30:30|17353.5|17273.5|17351.99|17271.99|17353.5|17273.5|17351.64|17271.64|10
1730334640000|2024-10-31 00:30:40|17352.18|17272.18|17352.13|17272.13|17352.21|17272.21|17352.07|17272.07|10
1730334650000|2024-10-31 00:30:50|17351.59|17271.59|17350.36|17270.36|17351.74|17271.74|17350.36|17270.36|10
1730334660000|2024-10-31 00:31:00|17350.4|17270.4|17349.78|17269.78|17350.41|17270.41|17349.78|17269.78|10
1730334670000|2024-10-31 00:31:10|17349.72|17269.72|17346.58|17266.58|17349.72|17269.72|17346.58|17266.58|10
1730334680000|2024-10-31 00:31:20|17346.39|17266.39|17343.67|17263.67|17346.62|17266.62|17343.67|17263.67|10
1730334690000|2024-10-31 00:31:30|17344.2|17264.2|17341.9|17261.9|17344.2|17264.2|17341.48|17261.48|10
1730334700000|2024-10-31 00:31:40|17341.99|17261.99|17340.54|17260.54|17341.99|17261.99|17340.3|17260.3|9
1730334710000|2024-10-31 00:31:50|17340.49|17260.49|17336.15|17256.15|17340.73|17260.73|17334.83|17254.83|10
1730334720000|2024-10-31 00:32:00|17333.68|17253.68|17319.36|17239.36|17333.68|17253.68|17318.72|17238.72|10
1730334730000|2024-10-31 00:32:10|17318.88|17238.88|17317.54|17237.54|17318.88|17238.88|17317.54|17237.54|10
1730334740000|2024-10-31 00:32:20|17317.52|17237.52|17318.9|17238.9|17318.9|17238.9|17317.04|17237.04|10
1730334750000|2024-10-31 00:32:30|17318.88|17238.88|17320.28|17240.28|17320.28|17240.28|17318.88|17238.88|10
1730334760000|2024-10-31 00:32:40|17320.88|17240.88|17318.44|17238.44|17321.24|17241.24|17318.44|17238.44|9
1730334770000|2024-10-31 00:32:50|17318.15|17238.15|17317.17|17237.17|17318.15|17238.15|17316.92|17236.92|10
1730334780000|2024-10-31 00:33:00|17317.43|17237.43|17315.62|17235.62|17318.11|17238.11|17315.62|17235.62|10
1730334790000|2024-10-31 00:33:10|17315.47|17235.47|17314.58|17234.58|17315.47|17235.47|17314.58|17234.58|10
1730334800000|2024-10-31 00:33:20|17314.12|17234.12|17312|17232|17314.78|17234.78|17312|17232|10
1730334810000|2024-10-31 00:33:30|17312.06|17232.06|17310.73|17230.73|17312.06|17232.06|17310.28|17230.28|9
1730334820000|2024-10-31 00:33:40|17310.88|17230.88|17312|17232|17312|17232|17310.87|17230.87|9
1730334830000|2024-10-31 00:33:50|17312.19|17232.19|17312.08|17232.08|17312.41|17232.41|17312.02|17232.02|10
1730334840000|2024-10-31 00:34:00|17312.01|17232.01|17312.92|17232.92|17313.37|17233.37|17312.01|17232.01|10
1730334850000|2024-10-31 00:34:10|17312.86|17232.86|17313.13|17233.13|17313.17|17233.17|17312.86|17232.86|9
1730334860000|2024-10-31 00:34:20|17313.02|17233.02|17311.08|17231.08|17313.56|17233.56|17311.08|17231.08|10
1730334870000|2024-10-31 00:34:30|17310.53|17230.53|17312.59|17232.59|17312.59|17232.59|17309.89|17229.89|10
1730334880000|2024-10-31 00:34:40|17312.93|17232.93|17315.28|17235.28|17316.37|17236.37|17312.93|17232.93|9
1730334890000|2024-10-31 00:34:50|17314.85|17234.85|17317.04|17237.04|17317.62|17237.62|17314.59|17234.59|10
1730334900000|2024-10-31 00:35:00|17317.12|17237.12|17321.44|17241.44|17321.47|17241.47|17317.12|17237.12|10
1730334910000|2024-10-31 00:35:10|17322.54|17242.54|17327.78|17247.78|17327.78|17247.78|17322.54|17242.54|10
1730334920000|2024-10-31 00:35:20|17328.43|17248.43|17332.45|17252.45|17333.05|17253.05|17328.43|17248.43|10
1730334930000|2024-10-31 00:35:30|17334.26|17254.26|17336.88|17256.88|17336.88|17256.88|17334.26|17254.26|10
1730334940000|2024-10-31 00:35:40|17336.47|17256.47|17336.19|17256.19|17336.47|17256.47|17335.75|17255.75|9
1730334950000|2024-10-31 00:35:50|17336.45|17256.45|17336.8|17256.8|17337.17|17257.17|17336.45|17256.45|10
1730334960000|2024-10-31 00:36:00|17337|17257|17337.26|17257.26|17337.54|17257.54|17334.47|17254.47|10
1730334970000|2024-10-31 00:36:10|17337.42|17257.42|17337.27|17257.27|17337.48|17257.48|17336.39|17256.39|9
1730334980000|2024-10-31 00:36:20|17337.44|17257.44|17339.99|17259.99|17340.06|17260.06|17337.43|17257.43|10
1730334990000|2024-10-31 00:36:30|17339.94|17259.94|17338.6|17258.6|17339.94|17259.94|17338.6|17258.6|10
1730335000000|2024-10-31 00:36:40|17338.58|17258.58|17338.05|17258.05|17339|17259|17338.05|17258.05|9
1730335010000|2024-10-31 00:36:50|17338.33|17258.33|17338.25|17258.25|17338.55|17258.55|17338.1|17258.1|9
1730335020000|2024-10-31 00:37:00|17338.11|17258.11|17338.66|17258.66|17339.02|17259.02|17338.03|17258.03|10
1730335030000|2024-10-31 00:37:10|17338.55|17258.55|17340.16|17260.16|17340.55|17260.55|17338.55|17258.55|9
1730335040000|2024-10-31 00:37:20|17340|17260|17341.01|17261.01|17341.14|17261.14|17339.77|17259.77|10
1730335050000|2024-10-31 00:37:30|17341.02|17261.02|17339.18|17259.18|17341.02|17261.02|17339.01|17259.01|9
1730335060000|2024-10-31 00:37:40|17338.93|17258.93|17337.26|17257.26|17338.93|17258.93|17336.92|17256.92|10
1730335070000|2024-10-31 00:37:50|17337.14|17257.14|17336.79|17256.79|17337.19|17257.19|17336.79|17256.79|9
1730335080000|2024-10-31 00:38:00|17336.88|17256.88|17337.41|17257.41|17337.41|17257.41|17336.88|17256.88|9
1730335090000|2024-10-31 00:38:10|17337.21|17257.21|17335.35|17255.35|17337.21|17257.21|17335.28|17255.28|10
1730335100000|2024-10-31 00:38:20|17335.26|17255.26|17335.13|17255.13|17335.45|17255.45|17335.02|17255.02|10
1730335110000|2024-10-31 00:38:30|17335.46|17255.46|17335.8|17255.8|17335.85|17255.85|17335.22|17255.22|10
1730335120000|2024-10-31 00:38:40|17335.45|17255.45|17335.62|17255.62|17335.62|17255.62|17335.35|17255.35|10
1730335130000|2024-10-31 00:38:50|17335.66|17255.66|17336.22|17256.22|17336.22|17256.22|17335.42|17255.42|10
1730335140000|2024-10-31 00:39:00|17336.27|17256.27|17336.4|17256.4|17336.64|17256.64|17336.09|17256.09|10
1730335150000|2024-10-31 00:39:10|17336.38|17256.38|17336.28|17256.28|17336.4|17256.4|17336.21|17256.21|8
1730335160000|2024-10-31 00:39:20|17336.12|17256.12|17334.48|17254.48|17336.12|17256.12|17334.19|17254.19|10
1730335170000|2024-10-31 00:39:30|17334.65|17254.65|17331.86|17251.86|17334.65|17254.65|17331.86|17251.86|9
1730335180000|2024-10-31 00:39:40|17331.53|17251.53|17330.67|17250.67|17331.53|17251.53|17330.1|17250.1|10
1730335190000|2024-10-31 00:39:50|17330.63|17250.63|17334.42|17254.42|17334.42|17254.42|17330.63|17250.63|10
1730335200000|2024-10-31 00:40:00|17332.75|17252.75|17331.54|17251.54|17332.86|17252.86|17331.54|17251.54|9
1730335210000|2024-10-31 00:40:10|17331.85|17251.85|17327.84|17247.84|17331.85|17251.85|17327.84|17247.84|10
1730335220000|2024-10-31 00:40:20|17327.77|17247.77|17325.9|17245.9|17327.89|17247.89|17325.9|17245.9|10
1730335230000|2024-10-31 00:40:30|17325.49|17245.49|17322.5|17242.5|17325.49|17245.49|17322.42|17242.42|10
1730335240000|2024-10-31 00:40:40|17322.34|17242.34|17320.79|17240.79|17322.34|17242.34|17320.79|17240.79|7
1730335250000|2024-10-31 00:40:50|17320.49|17240.49|17320.65|17240.65|17320.97|17240.97|17319.7|17239.7|10
1730335260000|2024-10-31 00:41:00|17320.72|17240.72|17319.93|17239.93|17321.61|17241.61|17319.93|17239.93|10
1730335270000|2024-10-31 00:41:10|17319.7|17239.7|17318.41|17238.41|17319.7|17239.7|17318.41|17238.41|10
1730335280000|2024-10-31 00:41:20|17318.44|17238.44|17317.77|17237.77|17318.44|17238.44|17317.77|17237.77|9
1730335290000|2024-10-31 00:41:30|17317.1|17237.1|17315.17|17235.17|17317.1|17237.1|17315.17|17235.17|10
1730335300000|2024-10-31 00:41:40|17315.11|17235.11|17314.06|17234.06|17315.27|17235.27|17313.72|17233.72|10
1730335310000|2024-10-31 00:41:50|17314.18|17234.18|17312.55|17232.55|17314.18|17234.18|17312.55|17232.55|9
1730335320000|2024-10-31 00:42:00|17312.39|17232.39|17308.57|17228.57|17312.83|17232.83|17308.37|17228.37|10
1730335330000|2024-10-31 00:42:10|17308.45|17228.45|17306.68|17226.68|17308.52|17228.52|17306.68|17226.68|10
1730335340000|2024-10-31 00:42:20|17306.6|17226.6|17306.58|17226.58|17306.9|17226.9|17306.27|17226.27|10
1730335350000|2024-10-31 00:42:30|17306.41|17226.41|17307.16|17227.16|17307.16|17227.16|17306.37|17226.37|10
1730335360000|2024-10-31 00:42:40|17306.28|17226.28|17304.94|17224.94|17306.45|17226.45|17304.94|17224.94|10
1730335370000|2024-10-31 00:42:50|17304.95|17224.95|17304.67|17224.67|17306.63|17226.63|17304.67|17224.67|10
1730335380000|2024-10-31 00:43:00|17304.31|17224.31|17304.45|17224.45|17304.74|17224.74|17304.31|17224.31|9
1730335390000|2024-10-31 00:43:10|17304.81|17224.81|17305.23|17225.23|17305.42|17225.42|17304.65|17224.65|10
1730335400000|2024-10-31 00:43:20|17305.01|17225.01|17303.52|17223.52|17305.01|17225.01|17303.37|17223.37|10
1730335410000|2024-10-31 00:43:30|17303.44|17223.44|17305.56|17225.56|17305.56|17225.56|17303.44|17223.44|9
1730335420000|2024-10-31 00:43:40|17305.77|17225.77|17307.11|17227.11|17307.11|17227.11|17305.71|17225.71|10
1730335430000|2024-10-31 00:43:50|17307.32|17227.32|17307.8|17227.8|17307.9|17227.9|17307.32|17227.32|10
1730335440000|2024-10-31 00:44:00|17307.59|17227.59|17306.12|17226.12|17307.59|17227.59|17305.93|17225.93|10
1730335450000|2024-10-31 00:44:10|17306.16|17226.16|17305.57|17225.57|17306.25|17226.25|17305.57|17225.57|10
1730335460000|2024-10-31 00:44:20|17305.12|17225.12|17303.88|17223.88|17305.12|17225.12|17303.88|17223.88|10
1730335470000|2024-10-31 00:44:30|17304.05|17224.05|17304.42|17224.42|17304.53|17224.53|17304.02|17224.02|10
1730335480000|2024-10-31 00:44:40|17304.39|17224.39|17302.83|17222.83|17304.39|17224.39|17302.72|17222.72|10
1730335490000|2024-10-31 00:44:50|17302.73|17222.73|17302.74|17222.74|17302.98|17222.98|17302.68|17222.68|10
1730335500000|2024-10-31 00:45:00|17302.75|17222.75|17303.74|17223.74|17303.74|17223.74|17302.73|17222.73|10
1730335510000|2024-10-31 00:45:10|17303.62|17223.62|17305.82|17225.82|17305.82|17225.82|17303.47|17223.47|10
1730335520000|2024-10-31 00:45:20|17306.13|17226.13|17307.4|17227.4|17307.43|17227.43|17306.13|17226.13|10
1730335530000|2024-10-31 00:45:30|17307.29|17227.29|17307.49|17227.49|17307.49|17227.49|17306.2|17226.2|10
1730335540000|2024-10-31 00:45:40|17307.64|17227.64|17310.03|17230.03|17310.09|17230.09|17307.64|17227.64|10
1730335550000|2024-10-31 00:45:50|17310.13|17230.13|17313.2|17233.2|17313.6|17233.6|17310.13|17230.13|10
1730335560000|2024-10-31 00:46:00|17313.1|17233.1|17316.44|17236.44|17316.44|17236.44|17313.1|17233.1|10
1730335570000|2024-10-31 00:46:10|17317.39|17237.39|17319.74|17239.74|17319.87|17239.87|17317.39|17237.39|10
1730335580000|2024-10-31 00:46:20|17320.35|17240.35|17318.75|17238.75|17320.35|17240.35|17318.75|17238.75|10
1730335590000|2024-10-31 00:46:30|17318.66|17238.66|17315.31|17235.31|17318.66|17238.66|17315.2|17235.2|10
1730335600000|2024-10-31 00:46:40|17315.1|17235.1|17315.44|17235.44|17315.44|17235.44|17315.03|17235.03|9
1730335610000|2024-10-31 00:46:50|17315.31|17235.31|17311.34|17231.34|17315.31|17235.31|17311.34|17231.34|10
1730335620000|2024-10-31 00:47:00|17311.18|17231.18|17312.75|17232.75|17312.75|17232.75|17311.12|17231.12|10
1730335630000|2024-10-31 00:47:10|17312.71|17232.71|17312.07|17232.07|17312.71|17232.71|17312.04|17232.04|10
1730335640000|2024-10-31 00:47:20|17311.92|17231.92|17313.61|17233.61|17313.61|17233.61|17310.67|17230.67|10
1730335650000|2024-10-31 00:47:30|17313.99|17233.99|17311.73|17231.73|17314|17234|17311.73|17231.73|10
1730335660000|2024-10-31 00:47:40|17311.66|17231.66|17311.48|17231.48|17311.66|17231.66|17310.91|17230.91|10
1730335670000|2024-10-31 00:47:50|17311.52|17231.52|17311.9|17231.9|17311.9|17231.9|17311.29|17231.29|10
1730335680000|2024-10-31 00:48:00|17312.02|17232.02|17313.51|17233.51|17314.1|17234.1|17312.02|17232.02|10
1730335690000|2024-10-31 00:48:10|17313.48|17233.48|17316.09|17236.09|17316.09|17236.09|17313.48|17233.48|10
1730335700000|2024-10-31 00:48:20|17316.24|17236.24|17317.1|17237.1|17317.1|17237.1|17316.14|17236.14|10
1730335710000|2024-10-31 00:48:30|17317.19|17237.19|17316.49|17236.49|17317.66|17237.66|17316.49|17236.49|9
1730335720000|2024-10-31 00:48:40|17316.68|17236.68|17316.67|17236.67|17316.91|17236.91|17316.53|17236.53|9
1730335730000|2024-10-31 00:48:50|17315.56|17235.56|17314.49|17234.49|17315.8|17235.8|17314.49|17234.49|9
1730335740000|2024-10-31 00:49:00|17314.9|17234.9|17316.14|17236.14|17316.21|17236.21|17314.9|17234.9|10
1730335750000|2024-10-31 00:49:10|17316.13|17236.13|17315.34|17235.34|17316.25|17236.25|17315.34|17235.34|10
1730335760000|2024-10-31 00:49:20|17315.19|17235.19|17312.88|17232.88|17315.19|17235.19|17312.88|17232.88|10
1730335770000|2024-10-31 00:49:30|17313.15|17233.15|17312.19|17232.19|17313.26|17233.26|17312.19|17232.19|10
1730335780000|2024-10-31 00:49:40|17312.06|17232.06|17312.09|17232.09|17312.68|17232.68|17312.06|17232.06|10
1730335790000|2024-10-31 00:49:50|17312.13|17232.13|17312.25|17232.25|17312.25|17232.25|17312.13|17232.13|7
1730335800000|2024-10-31 00:50:00|17312.19|17232.19|17313.33|17233.33|17313.37|17233.37|17312.19|17232.19|10
1730335810000|2024-10-31 00:50:10|17313.22|17233.22|17315.26|17235.26|17315.39|17235.39|17312.06|17232.06|10
1730335820000|2024-10-31 00:50:20|17315.97|17235.97|17316.43|17236.43|17316.61|17236.61|17315.97|17235.97|9
1730335830000|2024-10-31 00:50:30|17316.67|17236.67|17313.22|17233.22|17316.94|17236.94|17313.22|17233.22|10
1730335840000|2024-10-31 00:50:40|17313.3|17233.3|17313.29|17233.29|17313.57|17233.57|17312.59|17232.59|9
1730335850000|2024-10-31 00:50:50|17313.22|17233.22|17311|17231|17313.22|17233.22|17310.99|17230.99|9
1730335860000|2024-10-31 00:51:00|17311.03|17231.03|17311.6|17231.6|17311.6|17231.6|17310.79|17230.79|10
1730335870000|2024-10-31 00:51:10|17311.62|17231.62|17314.29|17234.29|17314.29|17234.29|17311.62|17231.62|10
1730335880000|2024-10-31 00:51:20|17314.32|17234.32|17315.73|17235.73|17317.29|17237.29|17314.32|17234.32|10
1730335890000|2024-10-31 00:51:30|17315.71|17235.71|17316.47|17236.47|17316.61|17236.61|17315.52|17235.52|9
1730335900000|2024-10-31 00:51:40|17316.75|17236.75|17314.32|17234.32|17316.78|17236.78|17314.15|17234.15|10
1730335910000|2024-10-31 00:51:50|17314.3|17234.3|17313.57|17233.57|17314.3|17234.3|17313.23|17233.23|9
1730335920000|2024-10-31 00:52:00|17313.71|17233.71|17314.46|17234.46|17314.46|17234.46|17313.65|17233.65|8
1730335930000|2024-10-31 00:52:10|17314.35|17234.35|17314.96|17234.96|17314.96|17234.96|17314.32|17234.32|10
1730335940000|2024-10-31 00:52:20|17314.98|17234.98|17314.11|17234.11|17314.98|17234.98|17314.09|17234.09|10
1730335950000|2024-10-31 00:52:30|17314.26|17234.26|17313.3|17233.3|17314.26|17234.26|17312.9|17232.9|10
1730335960000|2024-10-31 00:52:40|17313.56|17233.56|17311.35|17231.35|17313.56|17233.56|17311.28|17231.28|10
1730335970000|2024-10-31 00:52:50|17311.39|17231.39|17311.89|17231.89|17312.1|17232.1|17311.39|17231.39|10
1730335980000|2024-10-31 00:53:00|17311.94|17231.94|17310.8|17230.8|17312.09|17232.09|17310.8|17230.8|10
1730335990000|2024-10-31 00:53:10|17310.7|17230.7|17310.02|17230.02|17310.7|17230.7|17310.02|17230.02|10
1730336000000|2024-10-31 00:53:20|17310.05|17230.05|17310.01|17230.01|17310.41|17230.41|17309.95|17229.95|10
1730336010000|2024-10-31 00:53:30|17309.86|17229.86|17310.08|17230.08|17310.08|17230.08|17308.99|17228.99|10
1730336020000|2024-10-31 00:53:40|17310.05|17230.05|17309.99|17229.99|17310.23|17230.23|17309.45|17229.45|10
1730336030000|2024-10-31 00:53:50|17309.8|17229.8|17309.17|17229.17|17310.08|17230.08|17309.17|17229.17|10
1730336040000|2024-10-31 00:54:00|17309.25|17229.25|17308.67|17228.67|17309.25|17229.25|17308.04|17228.04|10
1730336050000|2024-10-31 00:54:10|17308.7|17228.7|17308.19|17228.19|17308.73|17228.73|17308.07|17228.07|9
1730336060000|2024-10-31 00:54:20|17308.09|17228.09|17307.63|17227.63|17308.41|17228.41|17307.63|17227.63|10
1730336070000|2024-10-31 00:54:30|17308.06|17228.06|17310.02|17230.02|17310.02|17230.02|17307.03|17227.03|9
1730336080000|2024-10-31 00:54:40|17311.1|17231.1|17310.88|17230.88|17312.44|17232.44|17310.88|17230.88|10
1730336090000|2024-10-31 00:54:50|17310.78|17230.78|17312.17|17232.17|17312.35|17232.35|17310.77|17230.77|10
1730336100000|2024-10-31 00:55:00|17312.03|17232.03|17312.05|17232.05|17312.44|17232.44|17311.72|17231.72|10
1730336110000|2024-10-31 00:55:10|17312.4|17232.4|17312.44|17232.44|17312.63|17232.63|17312.36|17232.36|10
1730336120000|2024-10-31 00:55:20|17312.96|17232.96|17313|17233|17313.27|17233.27|17312.96|17232.96|7
1730336130000|2024-10-31 00:55:30|17313.01|17233.01|17314.06|17234.06|17314.06|17234.06|17313.01|17233.01|9
1730336140000|2024-10-31 00:55:40|17314.12|17234.12|17314.73|17234.73|17314.73|17234.73|17313.99|17233.99|10
1730336150000|2024-10-31 00:55:50|17314.6|17234.6|17312.54|17232.54|17314.6|17234.6|17312.35|17232.35|9
1730336160000|2024-10-31 00:56:00|17312.7|17232.7|17313.28|17233.28|17313.37|17233.37|17310.07|17230.07|10
1730336170000|2024-10-31 00:56:10|17313.9|17233.9|17312.98|17232.98|17313.96|17233.96|17312.9|17232.9|9
1730336180000|2024-10-31 00:56:20|17313.05|17233.05|17314.62|17234.62|17314.7|17234.7|17313.05|17233.05|9
1730336190000|2024-10-31 00:56:30|17314.66|17234.66|17315.35|17235.35|17315.61|17235.61|17314.66|17234.66|9
1730336200000|2024-10-31 00:56:40|17315.37|17235.37|17314.75|17234.75|17315.65|17235.65|17314.75|17234.75|10
1730336210000|2024-10-31 00:56:50|17314.54|17234.54|17312.86|17232.86|17314.57|17234.57|17312.86|17232.86|9
1730336220000|2024-10-31 00:57:00|17312.95|17232.95|17310.97|17230.97|17312.95|17232.95|17310.84|17230.84|10
1730336230000|2024-10-31 00:57:10|17311.22|17231.22|17310.53|17230.53|17311.31|17231.31|17310.53|17230.53|9
1730336240000|2024-10-31 00:57:20|17309.2|17229.2|17309.61|17229.61|17309.94|17229.94|17309.2|17229.2|10
1730336250000|2024-10-31 00:57:30|17309.78|17229.78|17309.63|17229.63|17310|17230|17309.51|17229.51|9
1730336260000|2024-10-31 00:57:40|17309.73|17229.73|17312.17|17232.17|17312.17|17232.17|17309.73|17229.73|8
1730336270000|2024-10-31 00:57:50|17312.32|17232.32|17312.92|17232.92|17313.22|17233.22|17312.29|17232.29|10
1730336280000|2024-10-31 00:58:00|17313.09|17233.09|17312.21|17232.21|17313.09|17233.09|17312.15|17232.15|9
1730336290000|2024-10-31 00:58:10|17312.16|17232.16|17311.73|17231.73|17312.38|17232.38|17311.24|17231.24|10
1730336300000|2024-10-31 00:58:20|17311.71|17231.71|17312.41|17232.41|17312.41|17232.41|17311.65|17231.65|9
1730336310000|2024-10-31 00:58:30|17312.48|17232.48|17311.66|17231.66|17312.49|17232.49|17311.61|17231.61|10
1730336320000|2024-10-31 00:58:40|17311.7|17231.7|17311.47|17231.47|17311.7|17231.7|17311.06|17231.06|8
1730336330000|2024-10-31 00:58:50|17311.67|17231.67|17311.73|17231.73|17311.78|17231.78|17311.61|17231.61|8
1730336340000|2024-10-31 00:59:00|17311.77|17231.77|17311.83|17231.83|17311.96|17231.96|17311.77|17231.77|9
1730336350000|2024-10-31 00:59:10|17311.85|17231.85|17311.09|17231.09|17311.85|17231.85|17311.04|17231.04|10
1730336360000|2024-10-31 00:59:20|17311.16|17231.16|17311.37|17231.37|17311.37|17231.37|17311.04|17231.04|9
1730336370000|2024-10-31 00:59:30|17311.42|17231.42|17312.19|17232.19|17312.19|17232.19|17311.42|17231.42|9
1730336380000|2024-10-31 00:59:40|17312.24|17232.24|17312.36|17232.36|17312.38|17232.38|17312.23|17232.23|10
1730336390000|2024-10-31 00:59:50|17312.38|17232.38|17313.24|17233.24|17313.24|17233.24|17312.29|17232.29|9
1730336400000|2024-10-31 01:00:00|17313.33|17233.33|17313.69|17233.69|17314.47|17234.47|17313.33|17233.33|10
1730336410000|2024-10-31 01:00:10|17312.99|17232.99|17313.86|17233.86|17314.55|17234.55|17312.99|17232.99|10
1730336420000|2024-10-31 01:00:20|17313.87|17233.87|17313.63|17233.63|17313.87|17233.87|17313.28|17233.28|8
1730336430000|2024-10-31 01:00:30|17313.66|17233.66|17313.17|17233.17|17313.67|17233.67|17312.95|17232.95|10
1730336440000|2024-10-31 01:00:40|17313.78|17233.78|17316.28|17236.28|17316.28|17236.28|17313.78|17233.78|10
1730336450000|2024-10-31 01:00:50|17316.45|17236.45|17318.17|17238.17|17318.2|17238.2|17316.45|17236.45|10
1730336460000|2024-10-31 01:01:00|17318.25|17238.25|17317.09|17237.09|17318.25|17238.25|17317.06|17237.06|10
1730336470000|2024-10-31 01:01:10|17317.2|17237.2|17321.97|17241.97|17323.05|17243.05|17317.2|17237.2|9
1730336480000|2024-10-31 01:01:20|17321.85|17241.85|17321.41|17241.41|17321.85|17241.85|17320.16|17240.16|10
1730336490000|2024-10-31 01:01:30|17321.57|17241.57|17321.47|17241.47|17321.64|17241.64|17321.16|17241.16|10
1730336500000|2024-10-31 01:01:40|17321.2|17241.2|17323.08|17243.08|17323.08|17243.08|17320.97|17240.97|9
1730336510000|2024-10-31 01:01:50|17324.18|17244.18|17325.91|17245.91|17325.91|17245.91|17323.7|17243.7|10
1730336520000|2024-10-31 01:02:00|17325.35|17245.35|17331.99|17251.99|17331.99|17251.99|17325.35|17245.35|10
1730336530000|2024-10-31 01:02:10|17332.2|17252.2|17335.2|17255.2|17335.21|17255.21|17332.2|17252.2|10
1730336540000|2024-10-31 01:02:20|17335.37|17255.37|17335.66|17255.66|17335.66|17255.66|17335.34|17255.34|10
1730336550000|2024-10-31 01:02:30|17335.85|17255.85|17335.44|17255.44|17336.97|17256.97|17335.44|17255.44|10
1730336560000|2024-10-31 01:02:40|17335.33|17255.33|17339.21|17259.21|17339.21|17259.21|17335.33|17255.33|10
1730336570000|2024-10-31 01:02:50|17339.33|17259.33|17340.75|17260.75|17341.14|17261.14|17339.33|17259.33|10
1730336580000|2024-10-31 01:03:00|17340.59|17260.59|17344.77|17264.77|17344.77|17264.77|17340.49|17260.49|10
1730336590000|2024-10-31 01:03:10|17344.7|17264.7|17346.05|17266.05|17346.05|17266.05|17344.64|17264.64|10
1730336600000|2024-10-31 01:03:20|17345.95|17265.95|17345.56|17265.56|17346.24|17266.24|17345.1|17265.1|10
1730336610000|2024-10-31 01:03:30|17345.39|17265.39|17345.13|17265.13|17346.29|17266.29|17345.13|17265.13|10
1730336620000|2024-10-31 01:03:40|17345.75|17265.75|17345.84|17265.84|17345.84|17265.84|17344.79|17264.79|10
1730336630000|2024-10-31 01:03:50|17346.87|17266.87|17349.68|17269.68|17350.48|17270.48|17346.87|17266.87|9
1730336640000|2024-10-31 01:04:00|17350.58|17270.58|17351.44|17271.44|17351.7|17271.7|17350.58|17270.58|10
1730336650000|2024-10-31 01:04:10|17352.16|17272.16|17352.81|17272.81|17353.13|17273.13|17352.16|17272.16|9
1730336660000|2024-10-31 01:04:20|17352.75|17272.75|17355.49|17275.49|17355.49|17275.49|17352.75|17272.75|10
1730336670000|2024-10-31 01:04:30|17355.45|17275.45|17355.61|17275.61|17355.77|17275.77|17355|17275|10
1730336680000|2024-10-31 01:04:40|17355.75|17275.75|17353.21|17273.21|17356.04|17276.04|17353.21|17273.21|10
1730336690000|2024-10-31 01:04:50|17353.29|17273.29|17347.74|17267.74|17353.29|17273.29|17347.74|17267.74|9
1730336700000|2024-10-31 01:05:00|17347.6|17267.6|17347.29|17267.29|17347.6|17267.6|17346.89|17266.89|10
1730336710000|2024-10-31 01:05:10|17347.27|17267.27|17343.3|17263.3|17347.34|17267.34|17343.3|17263.3|10
1730336720000|2024-10-31 01:05:20|17343.49|17263.49|17343.66|17263.66|17343.66|17263.66|17343.34|17263.34|9
1730336730000|2024-10-31 01:05:30|17343.67|17263.67|17343.74|17263.74|17343.92|17263.92|17343.42|17263.42|10
1730336740000|2024-10-31 01:05:40|17343.85|17263.85|17344.91|17264.91|17344.91|17264.91|17343.83|17263.83|10
1730336750000|2024-10-31 01:05:50|17345.08|17265.08|17346.56|17266.56|17346.56|17266.56|17344.67|17264.67|9
1730336760000|2024-10-31 01:06:00|17346.84|17266.84|17347.7|17267.7|17347.76|17267.76|17346.73|17266.73|10
1730336770000|2024-10-31 01:06:10|17347.64|17267.64|17348.77|17268.77|17348.85|17268.85|17347.64|17267.64|10
1730336780000|2024-10-31 01:06:20|17348.7|17268.7|17347.37|17267.37|17348.7|17268.7|17347.37|17267.37|10
1730336790000|2024-10-31 01:06:30|17347.3|17267.3|17347.52|17267.52|17347.54|17267.54|17347.11|17267.11|10
1730336800000|2024-10-31 01:06:40|17347.55|17267.55|17348.42|17268.42|17348.42|17268.42|17347.55|17267.55|10
1730336810000|2024-10-31 01:06:50|17348.48|17268.48|17349.44|17269.44|17349.44|17269.44|17348.48|17268.48|10
1730336820000|2024-10-31 01:07:00|17349.4|17269.4|17349.27|17269.27|17349.49|17269.49|17347.93|17267.93|10
1730336830000|2024-10-31 01:07:10|17350|17270|17351.99|17271.99|17352.47|17272.47|17350|17270|10
1730336840000|2024-10-31 01:07:20|17352.45|17272.45|17355.81|17275.81|17355.81|17275.81|17352.14|17272.14|10
1730336850000|2024-10-31 01:07:30|17355.94|17275.94|17356.31|17276.31|17356.41|17276.41|17355.85|17275.85|10
1730336860000|2024-10-31 01:07:40|17356.9|17276.9|17354.27|17274.27|17356.9|17276.9|17354.2|17274.2|10
1730336870000|2024-10-31 01:07:50|17354.21|17274.21|17353.99|17273.99|17354.34|17274.34|17353.9|17273.9|9
1730336880000|2024-10-31 01:08:00|17354.01|17274.01|17356.62|17276.62|17356.62|17276.62|17354.01|17274.01|10
1730336890000|2024-10-31 01:08:10|17356.03|17276.03|17356.16|17276.16|17356.24|17276.24|17355.94|17275.94|9
1730336900000|2024-10-31 01:08:20|17356.23|17276.23|17357.31|17277.31|17357.31|17277.31|17356.23|17276.23|10
1730336910000|2024-10-31 01:08:30|17357.28|17277.28|17357.61|17277.61|17357.62|17277.62|17357.08|17277.08|10
1730336920000|2024-10-31 01:08:40|17357.64|17277.64|17357.54|17277.54|17357.7|17277.7|17357.46|17277.46|10
1730336930000|2024-10-31 01:08:50|17357.52|17277.52|17357.55|17277.55|17357.92|17277.92|17357.52|17277.52|9
1730336940000|2024-10-31 01:09:00|17357.99|17277.99|17358.05|17278.05|17358.26|17278.26|17357.75|17277.75|9
1730336950000|2024-10-31 01:09:10|17357.59|17277.59|17358.86|17278.86|17359.37|17279.37|17357.59|17277.59|9
1730336960000|2024-10-31 01:09:20|17359.11|17279.11|17360.51|17280.51|17360.51|17280.51|17359.04|17279.04|9
1730336970000|2024-10-31 01:09:30|17360.61|17280.61|17361.11|17281.11|17361.85|17281.85|17360.45|17280.45|10
1730336980000|2024-10-31 01:09:40|17360.98|17280.98|17361.7|17281.7|17361.98|17281.98|17360.98|17280.98|10
1730336990000|2024-10-31 01:09:50|17361.56|17281.56|17361.48|17281.48|17361.61|17281.61|17361.23|17281.23|10
1730337000000|2024-10-31 01:10:00|17361.64|17281.64|17362.63|17282.63|17362.63|17282.63|17361.17|17281.17|9
1730337010000|2024-10-31 01:10:10|17362.61|17282.61|17363.3|17283.3|17363.3|17283.3|17362.56|17282.56|8
1730337020000|2024-10-31 01:10:20|17363.4|17283.4|17363.27|17283.27|17363.47|17283.47|17363.25|17283.25|9
1730337030000|2024-10-31 01:10:30|17363.05|17283.05|17363.92|17283.92|17363.92|17283.92|17362.14|17282.14|10
1730337040000|2024-10-31 01:10:40|17363.95|17283.95|17364.62|17284.62|17364.99|17284.99|17363.95|17283.95|10
1730337050000|2024-10-31 01:10:50|17364.65|17284.65|17363.59|17283.59|17364.65|17284.65|17363.59|17283.59|10
1730337060000|2024-10-31 01:11:00|17363.68|17283.68|17361.94|17281.94|17363.75|17283.75|17361.94|17281.94|10
1730337070000|2024-10-31 01:11:10|17362.15|17282.15|17363.51|17283.51|17364.33|17284.33|17362.15|17282.15|10
1730337080000|2024-10-31 01:11:20|17363.74|17283.74|17363.61|17283.61|17363.74|17283.74|17363.55|17283.55|9
1730337090000|2024-10-31 01:11:30|17363.45|17283.45|17363.92|17283.92|17364.56|17284.56|17363.45|17283.45|10
1730337100000|2024-10-31 01:11:40|17363.78|17283.78|17363.67|17283.67|17363.78|17283.78|17363.37|17283.37|10
1730337110000|2024-10-31 01:11:50|17363.7|17283.7|17361.01|17281.01|17365.22|17285.22|17360.73|17280.73|10
1730337120000|2024-10-31 01:12:00|17360.78|17280.78|17360.41|17280.41|17360.78|17280.78|17360.15|17280.15|9
1730337130000|2024-10-31 01:12:10|17360.45|17280.45|17360.12|17280.12|17360.53|17280.53|17360.12|17280.12|10
1730337140000|2024-10-31 01:12:20|17360.13|17280.13|17358.56|17278.56|17360.13|17280.13|17358.35|17278.35|9
1730337150000|2024-10-31 01:12:30|17358.61|17278.61|17358.56|17278.56|17358.65|17278.65|17358.55|17278.55|9
1730337160000|2024-10-31 01:12:40|17358.66|17278.66|17358.97|17278.97|17359.03|17279.03|17358.66|17278.66|9
1730337170000|2024-10-31 01:12:50|17358.89|17278.89|17358.85|17278.85|17359.03|17279.03|17358.13|17278.13|10
1730337180000|2024-10-31 01:13:00|17358.9|17278.9|17357.54|17277.54|17358.9|17278.9|17357.54|17277.54|9
1730337190000|2024-10-31 01:13:10|17357|17277|17357.11|17277.11|17357.41|17277.41|17357|17277|10
1730337200000|2024-10-31 01:13:20|17357.07|17277.07|17356.38|17276.38|17357.24|17277.24|17356.25|17276.25|10
1730337210000|2024-10-31 01:13:30|17355.99|17275.99|17355.46|17275.46|17356.03|17276.03|17355.34|17275.34|10
1730337220000|2024-10-31 01:13:40|17355.08|17275.08|17355.24|17275.24|17355.29|17275.29|17354.94|17274.94|10
1730337230000|2024-10-31 01:13:50|17355.5|17275.5|17355.32|17275.32|17355.93|17275.93|17355.32|17275.32|9
1730337240000|2024-10-31 01:14:00|17355.23|17275.23|17354.86|17274.86|17355.32|17275.32|17354.86|17274.86|10
1730337250000|2024-10-31 01:14:10|17354.97|17274.97|17354.66|17274.66|17354.97|17274.97|17354.66|17274.66|9
1730337260000|2024-10-31 01:14:20|17354.68|17274.68|17355.23|17275.23|17355.31|17275.31|17354.65|17274.65|8
1730337270000|2024-10-31 01:14:30|17355.1|17275.1|17355.15|17275.15|17355.15|17275.15|17354.37|17274.37|10
1730337280000|2024-10-31 01:14:40|17355.07|17275.07|17355.66|17275.66|17355.66|17275.66|17354.96|17274.96|9
1730337290000|2024-10-31 01:14:50|17355.87|17275.87|17355.45|17275.45|17355.94|17275.94|17355.45|17275.45|9
1730337300000|2024-10-31 01:15:00|17355.42|17275.42|17356.97|17276.97|17357.26|17277.26|17355.42|17275.42|10
1730337310000|2024-10-31 01:15:10|17357.24|17277.24|17356.4|17276.4|17357.44|17277.44|17356.4|17276.4|8
1730337320000|2024-10-31 01:15:20|17355.86|17275.86|17354.57|17274.57|17355.86|17275.86|17354.47|17274.47|10
1730337330000|2024-10-31 01:15:30|17354.7|17274.7|17354.7|17274.7|17354.89|17274.89|17354.09|17274.09|9
1730337340000|2024-10-31 01:15:40|17354.42|17274.42|17356|17276|17356|17276|17354.42|17274.42|10
1730337350000|2024-10-31 01:15:50|17355.78|17275.78|17357.29|17277.29|17357.29|17277.29|17355.78|17275.78|10
1730337360000|2024-10-31 01:16:00|17357.14|17277.14|17358.52|17278.52|17358.54|17278.54|17357.03|17277.03|10
1730337370000|2024-10-31 01:16:10|17358.77|17278.77|17359.23|17279.23|17359.59|17279.59|17357.76|17277.76|10
1730337380000|2024-10-31 01:16:20|17359.04|17279.04|17357.95|17277.95|17359.12|17279.12|17357.95|17277.95|9
1730337390000|2024-10-31 01:16:30|17357.91|17277.91|17357.32|17277.32|17358.24|17278.24|17357.21|17277.21|10
1730337400000|2024-10-31 01:16:40|17357.39|17277.39|17357.2|17277.2|17357.78|17277.78|17357.15|17277.15|9
1730337410000|2024-10-31 01:16:50|17357.04|17277.04|17361.56|17281.56|17361.63|17281.63|17357.04|17277.04|9
1730337420000|2024-10-31 01:17:00|17361.5|17281.5|17361.56|17281.56|17361.67|17281.67|17361.34|17281.34|9
1730337430000|2024-10-31 01:17:10|17361.8|17281.8|17363.25|17283.25|17363.25|17283.25|17361.8|17281.8|10
1730337440000|2024-10-31 01:17:20|17363.38|17283.38|17363.1|17283.1|17363.61|17283.61|17363.1|17283.1|10
1730337450000|2024-10-31 01:17:30|17362.96|17282.96|17362.53|17282.53|17363.03|17283.03|17362.53|17282.53|9
1730337460000|2024-10-31 01:17:40|17362.37|17282.37|17362.38|17282.38|17362.49|17282.49|17362.21|17282.21|9
1730337470000|2024-10-31 01:17:50|17362.32|17282.32|17362.35|17282.35|17362.38|17282.38|17362.3|17282.3|8
1730337480000|2024-10-31 01:18:00|17362.74|17282.74|17363.36|17283.36|17364.45|17284.45|17362.74|17282.74|9
1730337490000|2024-10-31 01:18:10|17363.2|17283.2|17359.1|17279.1|17363.2|17283.2|17359.1|17279.1|9
1730337500000|2024-10-31 01:18:20|17359.33|17279.33|17357.04|17277.04|17359.33|17279.33|17357.04|17277.04|10
1730337510000|2024-10-31 01:18:30|17356.8|17276.8|17358.7|17278.7|17358.7|17278.7|17356.68|17276.68|10
1730337520000|2024-10-31 01:18:40|17358.34|17278.34|17358.38|17278.38|17358.55|17278.55|17358.18|17278.18|8
1730337530000|2024-10-31 01:18:50|17358.26|17278.26|17356.35|17276.35|17358.26|17278.26|17356.35|17276.35|7
1730337540000|2024-10-31 01:19:00|17356.36|17276.36|17356.35|17276.35|17356.39|17276.39|17356.13|17276.13|9
1730337550000|2024-10-31 01:19:10|17356.47|17276.47|17355.61|17275.61|17357.08|17277.08|17355.13|17275.13|10
1730337560000|2024-10-31 01:19:20|17355.58|17275.58|17355|17275|17355.58|17275.58|17355|17275|9
1730337570000|2024-10-31 01:19:30|17355.01|17275.01|17353.71|17273.71|17355.01|17275.01|17353.71|17273.71|8
1730337580000|2024-10-31 01:19:40|17353.59|17273.59|17352.69|17272.69|17353.59|17273.59|17352.69|17272.69|10
1730337590000|2024-10-31 01:19:50|17352.72|17272.72|17352.54|17272.54|17353.09|17273.09|17352.54|17272.54|10
1730337600000|2024-10-31 01:20:00|17352.61|17272.61|17350.11|17270.11|17352.79|17272.79|17349.87|17269.87|9
1730337610000|2024-10-31 01:20:10|17350.14|17270.14|17349.9|17269.9|17350.35|17270.35|17349.9|17269.9|9
1730337620000|2024-10-31 01:20:20|17349.8|17269.8|17350.45|17270.45|17350.49|17270.49|17349.56|17269.56|10
1730337630000|2024-10-31 01:20:30|17350.5|17270.5|17352.16|17272.16|17352.34|17272.34|17350.5|17270.5|10
1730337640000|2024-10-31 01:20:40|17352.17|17272.17|17352.6|17272.6|17352.6|17272.6|17352.17|17272.17|10
1730337650000|2024-10-31 01:20:50|17352.68|17272.68|17348.7|17268.7|17352.9|17272.9|17348.7|17268.7|10
1730337660000|2024-10-31 01:21:00|17348.75|17268.75|17349.03|17269.03|17349.04|17269.04|17348.09|17268.09|10
1730337670000|2024-10-31 01:21:10|17349.14|17269.14|17347.29|17267.29|17349.14|17269.14|17347.12|17267.12|9
1730337680000|2024-10-31 01:21:20|17347.27|17267.27|17349.31|17269.31|17349.31|17269.31|17347.12|17267.12|10
1730337690000|2024-10-31 01:21:30|17349.3|17269.3|17350.15|17270.15|17350.15|17270.15|17349.3|17269.3|10
1730337700000|2024-10-31 01:21:40|17350.33|17270.33|17351.3|17271.3|17351.58|17271.58|17350.33|17270.33|9
1730337710000|2024-10-31 01:21:50|17351.4|17271.4|17352.25|17272.25|17352.52|17272.52|17351.4|17271.4|10
1730337720000|2024-10-31 01:22:00|17352.3|17272.3|17351.94|17271.94|17352.31|17272.31|17351.76|17271.76|9
1730337730000|2024-10-31 01:22:10|17351.85|17271.85|17351.6|17271.6|17351.85|17271.85|17351.38|17271.38|10
1730337740000|2024-10-31 01:22:20|17351.75|17271.75|17351.61|17271.61|17351.75|17271.75|17351.14|17271.14|9
1730337750000|2024-10-31 01:22:30|17351.51|17271.51|17351.41|17271.41|17351.51|17271.51|17351.24|17271.24|10
1730337760000|2024-10-31 01:22:40|17351.39|17271.39|17352.58|17272.58|17352.58|17272.58|17351.39|17271.39|10
1730337770000|2024-10-31 01:22:50|17352.89|17272.89|17353.27|17273.27|17353.27|17273.27|17352.75|17272.75|9
1730337780000|2024-10-31 01:23:00|17353.38|17273.38|17353.22|17273.22|17353.57|17273.57|17353.09|17273.09|10
1730337790000|2024-10-31 01:23:10|17353.29|17273.29|17353.88|17273.88|17353.88|17273.88|17353.25|17273.25|9
1730337800000|2024-10-31 01:23:20|17351.45|17271.45|17350.65|17270.65|17351.54|17271.54|17350.65|17270.65|10
1730337810000|2024-10-31 01:23:30|17350.33|17270.33|17349.8|17269.8|17350.33|17270.33|17349.74|17269.74|9
1730337820000|2024-10-31 01:23:40|17349.81|17269.81|17349.61|17269.61|17349.99|17269.99|17349.61|17269.61|10
1730337830000|2024-10-31 01:23:50|17349.45|17269.45|17348.55|17268.55|17349.45|17269.45|17348.51|17268.51|9
1730337840000|2024-10-31 01:24:00|17348.53|17268.53|17346.77|17266.77|17348.53|17268.53|17346.77|17266.77|10
1730337850000|2024-10-31 01:24:10|17346.21|17266.21|17344.77|17264.77|17346.21|17266.21|17344.28|17264.28|10
1730337860000|2024-10-31 01:24:20|17345.89|17265.89|17345.61|17265.61|17347.51|17267.51|17345.61|17265.61|10
1730337870000|2024-10-31 01:24:30|17345.43|17265.43|17344.28|17264.28|17345.51|17265.51|17344.28|17264.28|10
1730337880000|2024-10-31 01:24:40|17344.24|17264.24|17343.33|17263.33|17344.27|17264.27|17343.33|17263.33|9
1730337890000|2024-10-31 01:24:50|17343.22|17263.22|17343.13|17263.13|17343.4|17263.4|17343.11|17263.11|10
1730337900000|2024-10-31 01:25:00|17343.03|17263.03|17341.76|17261.76|17343.15|17263.15|17341.76|17261.76|10
1730337910000|2024-10-31 01:25:10|17341.77|17261.77|17342.6|17262.6|17342.6|17262.6|17341.75|17261.75|10
1730337920000|2024-10-31 01:25:20|17342.63|17262.63|17343.38|17263.38|17343.38|17263.38|17342.62|17262.62|9
1730337930000|2024-10-31 01:25:30|17343.4|17263.4|17343.07|17263.07|17343.4|17263.4|17343.07|17263.07|10
1730337940000|2024-10-31 01:25:40|17342.71|17262.71|17342.7|17262.7|17342.84|17262.84|17342.52|17262.52|10
1730337950000|2024-10-31 01:25:50|17342.68|17262.68|17342.28|17262.28|17342.81|17262.81|17342.28|17262.28|7
1730337960000|2024-10-31 01:26:00|17342.08|17262.08|17341.6|17261.6|17342.1|17262.1|17341.58|17261.58|10
1730337970000|2024-10-31 01:26:10|17341.63|17261.63|17340.28|17260.28|17341.67|17261.67|17340.28|17260.28|10
1730337980000|2024-10-31 01:26:20|17340.26|17260.26|17340.41|17260.41|17340.47|17260.47|17340.25|17260.25|9
1730337990000|2024-10-31 01:26:30|17339.63|17259.63|17340.06|17260.06|17340.06|17260.06|17339.37|17259.37|10
1730338000000|2024-10-31 01:26:40|17340.21|17260.21|17340.5|17260.5|17340.56|17260.56|17339.91|17259.91|9
1730338010000|2024-10-31 01:26:50|17340.51|17260.51|17340.67|17260.67|17340.67|17260.67|17340.1|17260.1|8
1730338020000|2024-10-31 01:27:00|17340.94|17260.94|17341.54|17261.54|17341.54|17261.54|17340.94|17260.94|10
1730338030000|2024-10-31 01:27:10|17341.74|17261.74|17342.09|17262.09|17342.09|17262.09|17341.49|17261.49|9
1730338040000|2024-10-31 01:27:20|17342.1|17262.1|17341.33|17261.33|17342.1|17262.1|17341.26|17261.26|10
1730338050000|2024-10-31 01:27:30|17341.32|17261.32|17341.54|17261.54|17341.54|17261.54|17341.26|17261.26|9
1730338060000|2024-10-31 01:27:40|17341.52|17261.52|17342.24|17262.24|17342.24|17262.24|17341.52|17261.52|10
1730338070000|2024-10-31 01:27:50|17342.27|17262.27|17342.33|17262.33|17342.61|17262.61|17342.27|17262.27|10
1730338080000|2024-10-31 01:28:00|17342.27|17262.27|17342.27|17262.27|17342.4|17262.4|17342.1|17262.1|8
1730338090000|2024-10-31 01:28:10|17342.31|17262.31|17342.25|17262.25|17342.41|17262.41|17342|17262|10
1730338100000|2024-10-31 01:28:20|17342.32|17262.32|17342.06|17262.06|17342.34|17262.34|17341.85|17261.85|8
1730338110000|2024-10-31 01:28:30|17342.15|17262.15|17341.73|17261.73|17342.26|17262.26|17341.73|17261.73|10
1730338120000|2024-10-31 01:28:40|17342.01|17262.01|17342.18|17262.18|17342.27|17262.27|17342|17262|7
1730338130000|2024-10-31 01:28:50|17342.07|17262.07|17342.02|17262.02|17342.21|17262.21|17341.87|17261.87|10
1730338140000|2024-10-31 01:29:00|17342.1|17262.1|17341.11|17261.11|17342.15|17262.15|17341.11|17261.11|9
1730338150000|2024-10-31 01:29:10|17341.07|17261.07|17341.86|17261.86|17341.86|17261.86|17340.84|17260.84|10
1730338160000|2024-10-31 01:29:20|17341.74|17261.74|17340.58|17260.58|17341.74|17261.74|17340.24|17260.24|8
1730338170000|2024-10-31 01:29:30|17340.48|17260.48|17341.65|17261.65|17341.77|17261.77|17340.48|17260.48|10
1730338180000|2024-10-31 01:29:40|17341.6|17261.6|17341.77|17261.77|17341.89|17261.89|17341.6|17261.6|10
1730338190000|2024-10-31 01:29:50|17341.79|17261.79|17342.07|17262.07|17342.38|17262.38|17341.77|17261.77|8
1730338200000|2024-10-31 01:30:00|17342.05|17262.05|17341.9|17261.9|17342.21|17262.21|17341.81|17261.81|9
1730338210000|2024-10-31 01:30:10|17341.58|17261.58|17341.95|17261.95|17341.97|17261.97|17341.58|17261.58|10
1730338220000|2024-10-31 01:30:20|17341.77|17261.77|17340.16|17260.16|17341.77|17261.77|17340.15|17260.15|10
1730338230000|2024-10-31 01:30:30|17340.13|17260.13|17340.37|17260.37|17340.37|17260.37|17339.9|17259.9|10
1730338240000|2024-10-31 01:30:40|17339.76|17259.76|17339.67|17259.67|17339.78|17259.78|17339.29|17259.29|10
1730338250000|2024-10-31 01:30:50|17339.77|17259.77|17339.01|17259.01|17339.77|17259.77|17339.01|17259.01|10
1730338260000|2024-10-31 01:31:00|17339.15|17259.15|17337.91|17257.91|17339.18|17259.18|17337.91|17257.91|10
1730338270000|2024-10-31 01:31:10|17337.97|17257.97|17339.65|17259.65|17339.65|17259.65|17337.97|17257.97|10
1730338280000|2024-10-31 01:31:20|17339.74|17259.74|17339.89|17259.89|17339.98|17259.98|17339.17|17259.17|10
1730338290000|2024-10-31 01:31:30|17340.82|17260.82|17343.45|17263.45|17343.56|17263.56|17340.82|17260.82|10
1730338300000|2024-10-31 01:31:40|17343.58|17263.58|17344.34|17264.34|17344.34|17264.34|17343.58|17263.58|8
1730338310000|2024-10-31 01:31:50|17344.41|17264.41|17345.24|17265.24|17345.37|17265.37|17344.36|17264.36|10
1730338320000|2024-10-31 01:32:00|17345.43|17265.43|17345.18|17265.18|17345.62|17265.62|17344.91|17264.91|10
1730338330000|2024-10-31 01:32:10|17345.28|17265.28|17345.07|17265.07|17345.37|17265.37|17344.91|17264.91|8
1730338340000|2024-10-31 01:32:20|17345.08|17265.08|17345.15|17265.15|17345.25|17265.25|17344.99|17264.99|8
1730338350000|2024-10-31 01:32:30|17344.91|17264.91|17342.42|17262.42|17344.94|17264.94|17342.39|17262.39|10
1730338360000|2024-10-31 01:32:40|17342.56|17262.56|17342.77|17262.77|17343.19|17263.19|17342.56|17262.56|10
1730338370000|2024-10-31 01:32:50|17342.71|17262.71|17343.94|17263.94|17343.94|17263.94|17342.71|17262.71|10
1730338380000|2024-10-31 01:33:00|17343.95|17263.95|17345.3|17265.3|17345.42|17265.42|17343.95|17263.95|10
1730338390000|2024-10-31 01:33:10|17345.27|17265.27|17343.82|17263.82|17345.28|17265.28|17343.82|17263.82|10
1730338400000|2024-10-31 01:33:20|17343.72|17263.72|17342.06|17262.06|17343.72|17263.72|17341.85|17261.85|9
1730338410000|2024-10-31 01:33:30|17342.07|17262.07|17342.21|17262.21|17342.21|17262.21|17341.96|17261.96|9
1730338420000|2024-10-31 01:33:40|17342.04|17262.04|17341.51|17261.51|17345.75|17265.75|17341.34|17261.34|9
1730338430000|2024-10-31 01:33:50|17341.55|17261.55|17341.66|17261.66|17341.66|17261.66|17341.3|17261.3|9
1730338440000|2024-10-31 01:34:00|17341.65|17261.65|17340.76|17260.76|17341.65|17261.65|17340.76|17260.76|9
1730338450000|2024-10-31 01:34:10|17340.82|17260.82|17343.43|17263.43|17343.43|17263.43|17340.81|17260.81|10
1730338460000|2024-10-31 01:34:20|17343.53|17263.53|17342.84|17262.84|17343.57|17263.57|17342.84|17262.84|10
1730338470000|2024-10-31 01:34:30|17342.97|17262.97|17345.03|17265.03|17345.03|17265.03|17342.97|17262.97|8
1730338480000|2024-10-31 01:34:40|17345.01|17265.01|17345.65|17265.65|17345.68|17265.68|17344.55|17264.55|9
1730338490000|2024-10-31 01:34:50|17345.68|17265.68|17345.24|17265.24|17345.77|17265.77|17345.06|17265.06|10
1730338500000|2024-10-31 01:35:00|17345.33|17265.33|17344.94|17264.94|17345.42|17265.42|17344.94|17264.94|7
1730338510000|2024-10-31 01:35:10|17344.86|17264.86|17345.72|17265.72|17345.72|17265.72|17344.86|17264.86|9
1730338520000|2024-10-31 01:35:20|17345.48|17265.48|17345.23|17265.23|17345.48|17265.48|17345.01|17265.01|9
1730338530000|2024-10-31 01:35:30|17345.18|17265.18|17345.46|17265.46|17345.49|17265.49|17345.18|17265.18|10
1730338540000|2024-10-31 01:35:40|17345.47|17265.47|17345.1|17265.1|17345.47|17265.47|17344.91|17264.91|9
1730338550000|2024-10-31 01:35:50|17345.12|17265.12|17344.66|17264.66|17345.12|17265.12|17344.66|17264.66|8
1730338560000|2024-10-31 01:36:00|17344.69|17264.69|17345.58|17265.58|17345.58|17265.58|17344.69|17264.69|10
1730338570000|2024-10-31 01:36:10|17345.11|17265.11|17345.75|17265.75|17345.76|17265.76|17344.45|17264.45|10
1730338580000|2024-10-31 01:36:20|17345.76|17265.76|17345.68|17265.68|17345.91|17265.91|17345.56|17265.56|7
1730338590000|2024-10-31 01:36:30|17345.69|17265.69|17344.37|17264.37|17345.69|17265.69|17344.37|17264.37|10
1730338600000|2024-10-31 01:36:40|17344.14|17264.14|17342.75|17262.75|17344.42|17264.42|17342.75|17262.75|10
1730338610000|2024-10-31 01:36:50|17342.16|17262.16|17341.66|17261.66|17342.88|17262.88|17341.66|17261.66|10
1730338620000|2024-10-31 01:37:00|17341.47|17261.47|17338.67|17258.67|17341.47|17261.47|17338.67|17258.67|10
1730338630000|2024-10-31 01:37:10|17336.38|17256.38|17330.36|17250.36|17336.38|17256.38|17330.33|17250.33|10
1730338640000|2024-10-31 01:37:20|17330.21|17250.21|17330.09|17250.09|17330.42|17250.42|17329.66|17249.66|10
1730338650000|2024-10-31 01:37:30|17330.21|17250.21|17323.52|17243.52|17330.33|17250.33|17323.52|17243.52|10
1730338660000|2024-10-31 01:37:40|17323.29|17243.29|17321.86|17241.86|17323.29|17243.29|17321.74|17241.74|10
1730338670000|2024-10-31 01:37:50|17321.44|17241.44|17316.78|17236.78|17321.44|17241.44|17316.78|17236.78|10
1730338680000|2024-10-31 01:38:00|17315.7|17235.7|17310.87|17230.87|17315.7|17235.7|17310.87|17230.87|10
1730338690000|2024-10-31 01:38:10|17310.58|17230.58|17304.14|17224.14|17310.85|17230.85|17303.26|17223.26|10
1730338700000|2024-10-31 01:38:20|17304.63|17224.63|17301.87|17221.87|17304.63|17224.63|17301.87|17221.87|10
1730338710000|2024-10-31 01:38:30|17301.71|17221.71|17301.82|17221.82|17301.94|17221.94|17301.27|17221.27|10
1730338720000|2024-10-31 01:38:40|17301.8|17221.8|17301.24|17221.24|17302.26|17222.26|17301.23|17221.23|10
1730338730000|2024-10-31 01:38:50|17301.31|17221.31|17297.55|17217.55|17301.31|17221.31|17297.55|17217.55|9
1730338740000|2024-10-31 01:39:00|17297.54|17217.54|17289.45|17209.45|17297.54|17217.54|17289.04|17209.04|10
1730338750000|2024-10-31 01:39:10|17289.19|17209.19|17291.94|17211.94|17291.94|17211.94|17288.98|17208.98|10
1730338760000|2024-10-31 01:39:20|17292.07|17212.07|17289.74|17209.74|17292.19|17212.19|17289.74|17209.74|10
1730338770000|2024-10-31 01:39:30|17289.86|17209.86|17289.16|17209.16|17289.86|17209.86|17289.16|17209.16|10
1730338780000|2024-10-31 01:39:40|17289.11|17209.11|17288.34|17208.34|17289.18|17209.18|17288.34|17208.34|9
1730338790000|2024-10-31 01:39:50|17288.03|17208.03|17281.72|17201.72|17288.03|17208.03|17281.44|17201.44|10
1730338800000|2024-10-31 01:40:00|17281.68|17201.68|17276.58|17196.58|17281.68|17201.68|17276.58|17196.58|9
1730338810000|2024-10-31 01:40:10|17276.41|17196.41|17271.84|17191.84|17276.41|17196.41|17271.84|17191.84|10
1730338820000|2024-10-31 01:40:20|17271.47|17191.47|17272.07|17192.07|17272.36|17192.36|17271.47|17191.47|9
1730338830000|2024-10-31 01:40:30|17272.08|17192.08|17272|17192|17272.13|17192.13|17271.46|17191.46|10
1730338840000|2024-10-31 01:40:40|17272.55|17192.55|17271.78|17191.78|17272.86|17192.86|17271.78|17191.78|10
1730338850000|2024-10-31 01:40:50|17271.71|17191.71|17269.97|17189.97|17271.71|17191.71|17269.97|17189.97|10
1730338860000|2024-10-31 01:41:00|17269.74|17189.74|17265.91|17185.91|17269.74|17189.74|17265.91|17185.91|10
1730338870000|2024-10-31 01:41:10|17266.01|17186.01|17262.04|17182.04|17266.01|17186.01|17262.04|17182.04|10
1730338880000|2024-10-31 01:41:20|17261.76|17181.76|17261.12|17181.12|17261.76|17181.76|17259.62|17179.62|10
1730338890000|2024-10-31 01:41:30|17260.79|17180.79|17260.08|17180.08|17260.85|17180.85|17260.06|17180.06|8
1730338900000|2024-10-31 01:41:40|17259.89|17179.89|17257.66|17177.66|17259.89|17179.89|17257.59|17177.59|10
1730338910000|2024-10-31 01:41:50|17257.64|17177.64|17251.13|17171.13|17257.74|17177.74|17251.13|17171.13|10
1730338920000|2024-10-31 01:42:00|17250.76|17170.76|17253.4|17173.4|17253.4|17173.4|17250.76|17170.76|10
1730338930000|2024-10-31 01:42:10|17254.99|17174.99|17271.63|17191.63|17271.63|17191.63|17254.99|17174.99|10
1730338940000|2024-10-31 01:42:20|17270.64|17190.64|17274.37|17194.37|17274.37|17194.37|17270.64|17190.64|10
1730338950000|2024-10-31 01:42:30|17274.41|17194.41|17278.54|17198.54|17278.54|17198.54|17274.41|17194.41|10
1730338960000|2024-10-31 01:42:40|17278.45|17198.45|17279.96|17199.96|17280.25|17200.25|17278.45|17198.45|8
1730338970000|2024-10-31 01:42:50|17280.01|17200.01|17283.12|17203.12|17283.12|17203.12|17280|17200|10
1730338980000|2024-10-31 01:43:00|17283.31|17203.31|17287.94|17207.94|17287.94|17207.94|17283.29|17203.29|10
1730338990000|2024-10-31 01:43:10|17287.92|17207.92|17288.92|17208.92|17288.92|17208.92|17287.74|17207.74|10
1730339000000|2024-10-31 01:43:20|17288.94|17208.94|17291.47|17211.47|17291.47|17211.47|17288.92|17208.92|10
1730339010000|2024-10-31 01:43:30|17291.8|17211.8|17292.34|17212.34|17292.5|17212.5|17291.8|17211.8|10
1730339020000|2024-10-31 01:43:40|17292.32|17212.32|17291.58|17211.58|17292.53|17212.53|17291.58|17211.58|10
1730339030000|2024-10-31 01:43:50|17291.56|17211.56|17291.55|17211.55|17292.59|17212.59|17291.42|17211.42|10
1730339040000|2024-10-31 01:44:00|17291.57|17211.57|17293.18|17213.18|17293.46|17213.46|17291.52|17211.52|10
1730339050000|2024-10-31 01:44:10|17292.76|17212.76|17292.83|17212.83|17293.27|17213.27|17292.72|17212.72|10
1730339060000|2024-10-31 01:44:20|17292.85|17212.85|17293.47|17213.47|17293.86|17213.86|17292.85|17212.85|8
1730339070000|2024-10-31 01:44:30|17293.34|17213.34|17292.65|17212.65|17293.94|17213.94|17292.65|17212.65|10
1730339080000|2024-10-31 01:44:40|17292.43|17212.43|17291.77|17211.77|17292.56|17212.56|17291.77|17211.77|10
1730339090000|2024-10-31 01:44:50|17291.75|17211.75|17295.29|17215.29|17295.29|17215.29|17291.14|17211.14|10
1730339100000|2024-10-31 01:45:00|17295.39|17215.39|17300.12|17220.12|17300.12|17220.12|17295.37|17215.37|9
1730339110000|2024-10-31 01:45:10|17300.28|17220.28|17299|17219|17301.4|17221.4|17299|17219|10
1730339120000|2024-10-31 01:45:20|17298.86|17218.86|17297.23|17217.23|17298.86|17218.86|17297|17217|9
1730339130000|2024-10-31 01:45:30|17297.28|17217.28|17296.02|17216.02|17297.28|17217.28|17295.49|17215.49|10
1730339140000|2024-10-31 01:45:40|17296.44|17216.44|17298.16|17218.16|17298.16|17218.16|17296.44|17216.44|9
1730339150000|2024-10-31 01:45:50|17298.41|17218.41|17299.27|17219.27|17299.27|17219.27|17298.11|17218.11|10
1730339160000|2024-10-31 01:46:00|17299.55|17219.55|17305.29|17225.29|17305.29|17225.29|17299.55|17219.55|10
1730339170000|2024-10-31 01:46:10|17307.79|17227.79|17309.3|17229.3|17309.3|17229.3|17307.79|17227.79|10
1730339180000|2024-10-31 01:46:20|17309.28|17229.28|17309.26|17229.26|17309.98|17229.98|17309.25|17229.25|10
1730339190000|2024-10-31 01:46:30|17309.23|17229.23|17313.07|17233.07|17313.07|17233.07|17309.23|17229.23|10
1730339200000|2024-10-31 01:46:40|17313.05|17233.05|17317.28|17237.28|17317.28|17237.28|17313.05|17233.05|10
1730339210000|2024-10-31 01:46:50|17317.89|17237.89|17319.55|17239.55|17319.8|17239.8|17317.89|17237.89|10
1730339220000|2024-10-31 01:47:00|17325.82|17245.82|17325.84|17245.84|17325.84|17245.84|17325.67|17245.67|9
1730339230000|2024-10-31 01:47:10|17326.08|17246.08|17325.73|17245.73|17326.19|17246.19|17325.4|17245.4|10
1730339240000|2024-10-31 01:47:20|17325.63|17245.63|17325.73|17245.73|17325.73|17245.73|17324.74|17244.74|10
1730339250000|2024-10-31 01:47:30|17325.81|17245.81|17329.67|17249.67|17329.67|17249.67|17325.81|17245.81|10
1730339260000|2024-10-31 01:47:40|17330.29|17250.29|17330.42|17250.42|17330.56|17250.56|17330.29|17250.29|9
1730339270000|2024-10-31 01:47:50|17330.56|17250.56|17331.62|17251.62|17333.26|17253.26|17330.42|17250.42|10
1730339280000|2024-10-31 01:48:00|17331.6|17251.6|17329.86|17249.86|17331.6|17251.6|17329.72|17249.72|10
1730339290000|2024-10-31 01:48:10|17329.95|17249.95|17329.92|17249.92|17330.56|17250.56|17329.92|17249.92|10
1730339300000|2024-10-31 01:48:20|17329.73|17249.73|17330.12|17250.12|17330.12|17250.12|17328.58|17248.58|10
1730339310000|2024-10-31 01:48:30|17329.52|17249.52|17329.18|17249.18|17329.52|17249.52|17328.79|17248.79|10
1730339320000|2024-10-31 01:48:40|17329.25|17249.25|17329.17|17249.17|17329.51|17249.51|17329.13|17249.13|10
1730339330000|2024-10-31 01:48:50|17329.35|17249.35|17329.71|17249.71|17329.71|17249.71|17329.16|17249.16|10
1730339340000|2024-10-31 01:49:00|17329.7|17249.7|17329.17|17249.17|17331.02|17251.02|17329.17|17249.17|10
1730339350000|2024-10-31 01:49:10|17328.08|17248.08|17329.81|17249.81|17329.81|17249.81|17327.42|17247.42|10
1730339360000|2024-10-31 01:49:20|17330.17|17250.17|17337.46|17257.46|17337.9|17257.9|17330.17|17250.17|10
1730339370000|2024-10-31 01:49:30|17336.95|17256.95|17336.56|17256.56|17337.03|17257.03|17336.22|17256.22|10
1730339380000|2024-10-31 01:49:40|17337.92|17257.92|17339.99|17259.99|17340.52|17260.52|17337.92|17257.92|10
1730339390000|2024-10-31 01:49:50|17340|17260|17340.68|17260.68|17340.98|17260.98|17340|17260|9
1730339400000|2024-10-31 01:50:00|17341.57|17261.57|17345.96|17265.96|17345.96|17265.96|17341.57|17261.57|10
1730339410000|2024-10-31 01:50:10|17346.12|17266.12|17346.69|17266.69|17347.01|17267.01|17346.08|17266.08|10
1730339420000|2024-10-31 01:50:20|17346.48|17266.48|17347.7|17267.7|17347.7|17267.7|17346.35|17266.35|10
1730339430000|2024-10-31 01:50:30|17347.96|17267.96|17351.55|17271.55|17351.55|17271.55|17347.71|17267.71|10
1730339440000|2024-10-31 01:50:40|17352.05|17272.05|17353.83|17273.83|17354.08|17274.08|17352.05|17272.05|10
1730339450000|2024-10-31 01:50:50|17353.9|17273.9|17355.54|17275.54|17355.54|17275.54|17353.75|17273.75|10
1730339460000|2024-10-31 01:51:00|17355.4|17275.4|17355.37|17275.37|17355.9|17275.9|17354.95|17274.95|9
1730339470000|2024-10-31 01:51:10|17356.47|17276.47|17358.07|17278.07|17358.07|17278.07|17356.2|17276.2|10
1730339480000|2024-10-31 01:51:20|17358.08|17278.08|17361.08|17281.08|17361.29|17281.29|17358.08|17278.08|10
1730339490000|2024-10-31 01:51:30|17359.57|17279.57|17366.08|17286.08|17366.29|17286.29|17359.24|17279.24|10
1730339500000|2024-10-31 01:51:40|17366.13|17286.13|17366.47|17286.47|17367.26|17287.26|17365.65|17285.65|10
1730339510000|2024-10-31 01:51:50|17365.49|17285.49|17365.43|17285.43|17365.49|17285.49|17364.83|17284.83|10
1730339520000|2024-10-31 01:52:00|17365.44|17285.44|17364.4|17284.4|17365.72|17285.72|17364.07|17284.07|9
1730339530000|2024-10-31 01:52:10|17364.36|17284.36|17365.97|17285.97|17365.97|17285.97|17364.36|17284.36|10
1730339540000|2024-10-31 01:52:20|17365.91|17285.91|17364.94|17284.94|17365.91|17285.91|17364.94|17284.94|10
1730339550000|2024-10-31 01:52:30|17364.89|17284.89|17364.61|17284.61|17365.2|17285.2|17364.37|17284.37|9
1730339560000|2024-10-31 01:52:40|17364.85|17284.85|17364.6|17284.6|17364.92|17284.92|17364.5|17284.5|9
1730339570000|2024-10-31 01:52:50|17364.65|17284.65|17364.1|17284.1|17364.65|17284.65|17363.69|17283.69|8
1730339580000|2024-10-31 01:53:00|17363.71|17283.71|17362.98|17282.98|17363.78|17283.78|17362.98|17282.98|9
1730339590000|2024-10-31 01:53:10|17362.85|17282.85|17362.78|17282.78|17363.2|17283.2|17362.58|17282.58|10
1730339600000|2024-10-31 01:53:20|17362.4|17282.4|17361.88|17281.88|17362.44|17282.44|17361.88|17281.88|10
1730339610000|2024-10-31 01:53:30|17361.71|17281.71|17361.08|17281.08|17361.88|17281.88|17360.93|17280.93|10
1730339620000|2024-10-31 01:53:40|17361.48|17281.48|17362.97|17282.97|17362.97|17282.97|17361.48|17281.48|10
1730339630000|2024-10-31 01:53:50|17363.2|17283.2|17365.32|17285.32|17365.32|17285.32|17363.2|17283.2|10
1730339640000|2024-10-31 01:54:00|17365.63|17285.63|17366.01|17286.01|17366.01|17286.01|17364.8|17284.8|10
1730339650000|2024-10-31 01:54:10|17366.07|17286.07|17364.87|17284.87|17366.09|17286.09|17364.87|17284.87|9
1730339660000|2024-10-31 01:54:20|17364.76|17284.76|17363.04|17283.04|17364.76|17284.76|17363.04|17283.04|10
1730339670000|2024-10-31 01:54:30|17362.8|17282.8|17365.98|17285.98|17365.98|17285.98|17362.8|17282.8|10
1730339680000|2024-10-31 01:54:40|17366.01|17286.01|17367.99|17287.99|17368.21|17288.21|17366.01|17286.01|10
1730339690000|2024-10-31 01:54:50|17367.88|17287.88|17366.79|17286.79|17367.88|17287.88|17366.79|17286.79|9
1730339700000|2024-10-31 01:55:00|17366.87|17286.87|17366.63|17286.63|17366.87|17286.87|17366.28|17286.28|10
1730339710000|2024-10-31 01:55:10|17366.9|17286.9|17366.89|17286.89|17367.54|17287.54|17366.89|17286.89|9
1730339720000|2024-10-31 01:55:20|17366.83|17286.83|17367.37|17287.37|17367.37|17287.37|17366.5|17286.5|10
1730339730000|2024-10-31 01:55:30|17367.26|17287.26|17367.05|17287.05|17367.26|17287.26|17366.55|17286.55|9
1730339740000|2024-10-31 01:55:40|17366.93|17286.93|17366.41|17286.41|17367.29|17287.29|17366.41|17286.41|9
1730339750000|2024-10-31 01:55:50|17366.1|17286.1|17365.54|17285.54|17366.1|17286.1|17365.54|17285.54|9
1730339760000|2024-10-31 01:56:00|17365.71|17285.71|17367.22|17287.22|17367.6|17287.6|17365.71|17285.71|10
1730339770000|2024-10-31 01:56:10|17367.19|17287.19|17368.33|17288.33|17368.34|17288.34|17367.19|17287.19|10
1730339780000|2024-10-31 01:56:20|17368.35|17288.35|17368.46|17288.46|17368.75|17288.75|17368.25|17288.25|10
1730339790000|2024-10-31 01:56:30|17368.6|17288.6|17368.44|17288.44|17369.01|17289.01|17368.33|17288.33|10
1730339800000|2024-10-31 01:56:40|17368.52|17288.52|17369.15|17289.15|17369.23|17289.23|17368.52|17288.52|10
1730339810000|2024-10-31 01:56:50|17369.1|17289.1|17374.38|17294.38|17374.38|17294.38|17369.1|17289.1|10
1730339820000|2024-10-31 01:57:00|17374.96|17294.96|17376.78|17296.78|17376.78|17296.78|17374.96|17294.96|10
1730339830000|2024-10-31 01:57:10|17376.5|17296.5|17377.12|17297.12|17377.53|17297.53|17376.5|17296.5|10
1730339840000|2024-10-31 01:57:20|17376.48|17296.48|17374.01|17294.01|17376.48|17296.48|17374.01|17294.01|10
1730339850000|2024-10-31 01:57:30|17373.92|17293.92|17373.36|17293.36|17374.22|17294.22|17373.24|17293.24|10
1730339860000|2024-10-31 01:57:40|17373.15|17293.15|17372.68|17292.68|17373.44|17293.44|17372.68|17292.68|7
1730339870000|2024-10-31 01:57:50|17372.27|17292.27|17370.34|17290.34|17372.63|17292.63|17370.21|17290.21|9
1730339880000|2024-10-31 01:58:00|17371.97|17291.97|17370.44|17290.44|17372.65|17292.65|17370.44|17290.44|10
1730339890000|2024-10-31 01:58:10|17370.36|17290.36|17369.72|17289.72|17370.68|17290.68|17369.72|17289.72|10
1730339900000|2024-10-31 01:58:20|17369.67|17289.67|17369.46|17289.46|17369.91|17289.91|17369.41|17289.41|10
1730339910000|2024-10-31 01:58:30|17369.6|17289.6|17371.48|17291.48|17371.48|17291.48|17369.6|17289.6|10
1730339920000|2024-10-31 01:58:40|17371.61|17291.61|17371.97|17291.97|17371.97|17291.97|17371.2|17291.2|10
1730339930000|2024-10-31 01:58:50|17372.18|17292.18|17371.4|17291.4|17372.18|17292.18|17371.3|17291.3|10
1730339940000|2024-10-31 01:59:00|17371.32|17291.32|17369.68|17289.68|17371.32|17291.32|17369.68|17289.68|9
1730339950000|2024-10-31 01:59:10|17369.7|17289.7|17368.87|17288.87|17369.74|17289.74|17368.85|17288.85|9
1730339960000|2024-10-31 01:59:20|17369.07|17289.07|17367.37|17287.37|17369.07|17289.07|17367.35|17287.35|10
1730339970000|2024-10-31 01:59:30|17366.11|17286.11|17367.02|17287.02|17367.07|17287.07|17366.11|17286.11|10
1730339980000|2024-10-31 01:59:40|17367.05|17287.05|17365.89|17285.89|17367.79|17287.79|17365.89|17285.89|9
1730339990000|2024-10-31 01:59:50|17365.38|17285.38|17365.09|17285.09|17365.38|17285.38|17364.67|17284.67|10
1730340000000|2024-10-31 02:00:00|17365.24|17285.24|17366.15|17286.15|17366.22|17286.22|17365.24|17285.24|9
1730340010000|2024-10-31 02:00:10|17366.21|17286.21|17366.33|17286.33|17366.48|17286.48|17365.26|17285.26|10
1730340020000|2024-10-31 02:00:20|17366.71|17286.71|17368.87|17288.87|17369.07|17289.07|17366.71|17286.71|10
1730340030000|2024-10-31 02:00:30|17369.07|17289.07|17370.59|17290.59|17370.59|17290.59|17368.85|17288.85|10
1730340040000|2024-10-31 02:00:40|17370.68|17290.68|17371.5|17291.5|17371.5|17291.5|17370.1|17290.1|9
1730340050000|2024-10-31 02:00:50|17371.53|17291.53|17372.54|17292.54|17372.54|17292.54|17371.53|17291.53|8
1730340060000|2024-10-31 02:01:00|17372.34|17292.34|17372.33|17292.33|17372.55|17292.55|17371.64|17291.64|9
1730340070000|2024-10-31 02:01:10|17372.3|17292.3|17369.34|17289.34|17372.56|17292.56|17369.34|17289.34|9
1730340080000|2024-10-31 02:01:20|17368.94|17288.94|17369.07|17289.07|17369.55|17289.55|17368.76|17288.76|10
1730340090000|2024-10-31 02:01:30|17369.12|17289.12|17367.21|17287.21|17369.12|17289.12|17367.21|17287.21|10
1730340100000|2024-10-31 02:01:40|17367.44|17287.44|17366.75|17286.75|17367.8|17287.8|17366.75|17286.75|10
1730340110000|2024-10-31 02:01:50|17365.77|17285.77|17365.13|17285.13|17365.77|17285.77|17364.58|17284.58|9
1730340120000|2024-10-31 02:02:00|17365.07|17285.07|17365.62|17285.62|17365.9|17285.9|17365.07|17285.07|10
1730340130000|2024-10-31 02:02:10|17365.53|17285.53|17365.28|17285.28|17365.53|17285.53|17364.79|17284.79|10
1730340140000|2024-10-31 02:02:20|17365.02|17285.02|17364.16|17284.16|17365.02|17285.02|17364.16|17284.16|10
1730340150000|2024-10-31 02:02:30|17364.13|17284.13|17362|17282|17364.45|17284.45|17361.94|17281.94|10
1730340160000|2024-10-31 02:02:40|17361.4|17281.4|17358.08|17278.08|17361.4|17281.4|17358.08|17278.08|9
1730340170000|2024-10-31 02:02:50|17357.8|17277.8|17355.48|17275.48|17357.8|17277.8|17355.01|17275.01|10
1730340180000|2024-10-31 02:03:00|17355.41|17275.41|17355.59|17275.59|17356.43|17276.43|17355.41|17275.41|10
1730340190000|2024-10-31 02:03:10|17355.91|17275.91|17356.33|17276.33|17356.95|17276.95|17355.89|17275.89|9
1730340200000|2024-10-31 02:03:20|17356.79|17276.79|17356.82|17276.82|17357.24|17277.24|17356.79|17276.79|9
1730340210000|2024-10-31 02:03:30|17357.19|17277.19|17357.67|17277.67|17357.99|17277.99|17357.06|17277.06|9
1730340220000|2024-10-31 02:03:40|17357.76|17277.76|17357.24|17277.24|17357.84|17277.84|17357.16|17277.16|9
1730340230000|2024-10-31 02:03:50|17357.04|17277.04|17356.29|17276.29|17357.4|17277.4|17356.23|17276.23|9
1730340240000|2024-10-31 02:04:00|17356.36|17276.36|17354.19|17274.19|17357.12|17277.12|17354.13|17274.13|9
1730340250000|2024-10-31 02:04:10|17354.25|17274.25|17353.8|17273.8|17354.28|17274.28|17353.8|17273.8|6
1730340260000|2024-10-31 02:04:20|17353.77|17273.77|17352.95|17272.95|17354.09|17274.09|17352.95|17272.95|9
1730340270000|2024-10-31 02:04:30|17352.39|17272.39|17351.61|17271.61|17352.39|17272.39|17351.15|17271.15|10
1730340280000|2024-10-31 02:04:40|17351.67|17271.67|17350.75|17270.75|17351.67|17271.67|17350.38|17270.38|9
1730340290000|2024-10-31 02:04:50|17350.74|17270.74|17351.24|17271.24|17351.24|17271.24|17350.4|17270.4|10
1730340300000|2024-10-31 02:05:00|17351.12|17271.12|17347.27|17267.27|17351.12|17271.12|17347.27|17267.27|10
1730340310000|2024-10-31 02:05:10|17347.2|17267.2|17342.82|17262.82|17347.2|17267.2|17342.82|17262.82|10
1730340320000|2024-10-31 02:05:20|17342.71|17262.71|17343.75|17263.75|17344.73|17264.73|17342.71|17262.71|10
1730340330000|2024-10-31 02:05:30|17343.38|17263.38|17345.78|17265.78|17345.86|17265.86|17343.32|17263.32|10
1730340340000|2024-10-31 02:05:40|17345.37|17265.37|17344.81|17264.81|17346.36|17266.36|17344.81|17264.81|10
1730340350000|2024-10-31 02:05:50|17344.57|17264.57|17344.92|17264.92|17345.36|17265.36|17344.57|17264.57|10
1730340360000|2024-10-31 02:06:00|17344.81|17264.81|17338.87|17258.87|17344.94|17264.94|17338.87|17258.87|10
1730340370000|2024-10-31 02:06:10|17338.18|17258.18|17337.48|17257.48|17338.18|17258.18|17337.47|17257.47|10
1730340380000|2024-10-31 02:06:20|17337.02|17257.02|17337.09|17257.09|17337.74|17257.74|17337.02|17257.02|10
1730340390000|2024-10-31 02:06:30|17336.92|17256.92|17336.76|17256.76|17337.18|17257.18|17336.43|17256.43|10
1730340400000|2024-10-31 02:06:40|17336.15|17256.15|17336.67|17256.67|17336.67|17256.67|17335.8|17255.8|10
1730340410000|2024-10-31 02:06:50|17336.6|17256.6|17336.79|17256.79|17336.95|17256.95|17336.52|17256.52|9
1730340420000|2024-10-31 02:07:00|17336.8|17256.8|17334.13|17254.13|17336.83|17256.83|17334.13|17254.13|10
1730340430000|2024-10-31 02:07:10|17333.71|17253.71|17332.6|17252.6|17334.68|17254.68|17332.6|17252.6|9
1730340440000|2024-10-31 02:07:20|17332.45|17252.45|17332.27|17252.27|17332.45|17252.45|17332.07|17252.07|9
1730340450000|2024-10-31 02:07:30|17332.44|17252.44|17327.9|17247.9|17332.77|17252.77|17327.9|17247.9|10
1730340460000|2024-10-31 02:07:40|17327.78|17247.78|17327.42|17247.42|17327.78|17247.78|17327.27|17247.27|9
1730340470000|2024-10-31 02:07:50|17327.5|17247.5|17327.73|17247.73|17327.8|17247.8|17327.46|17247.46|9
1730340480000|2024-10-31 02:08:00|17327.78|17247.78|17326.28|17246.28|17328.15|17248.15|17326.19|17246.19|10
1730340490000|2024-10-31 02:08:10|17326.86|17246.86|17327.32|17247.32|17327.32|17247.32|17326.44|17246.44|10
1730340500000|2024-10-31 02:08:20|17327.38|17247.38|17325.65|17245.65|17327.38|17247.38|17325.65|17245.65|10
1730340510000|2024-10-31 02:08:30|17325.63|17245.63|17322.58|17242.58|17325.63|17245.63|17322.58|17242.58|10
1730340520000|2024-10-31 02:08:40|17321.92|17241.92|17319.48|17239.48|17321.92|17241.92|17319.45|17239.45|9
1730340530000|2024-10-31 02:08:50|17319.46|17239.46|17318.99|17238.99|17319.48|17239.48|17318.99|17238.99|9
1730340540000|2024-10-31 02:09:00|17318.98|17238.98|17317.64|17237.64|17318.98|17238.98|17317.64|17237.64|10
1730340550000|2024-10-31 02:09:10|17317.39|17237.39|17315.97|17235.97|17317.39|17237.39|17315.55|17235.55|10
1730340560000|2024-10-31 02:09:20|17316.05|17236.05|17316.21|17236.21|17317.63|17237.63|17316.05|17236.05|10
1730340570000|2024-10-31 02:09:30|17316.19|17236.19|17316.97|17236.97|17316.97|17236.97|17315.42|17235.42|10
1730340580000|2024-10-31 02:09:40|17317.27|17237.27|17318.29|17238.29|17318.29|17238.29|17317.19|17237.19|10
1730340590000|2024-10-31 02:09:50|17318.34|17238.34|17320.43|17240.43|17320.48|17240.48|17317.95|17237.95|10
1730340600000|2024-10-31 02:10:00|17320.33|17240.33|17321.86|17241.86|17322.16|17242.16|17320.33|17240.33|9
1730340610000|2024-10-31 02:10:10|17321.88|17241.88|17328.62|17248.62|17328.62|17248.62|17321.88|17241.88|10
1730340620000|2024-10-31 02:10:20|17328.93|17248.93|17329.64|17249.64|17329.71|17249.71|17328.93|17248.93|8
1730340630000|2024-10-31 02:10:30|17329.84|17249.84|17329.11|17249.11|17329.84|17249.84|17328.17|17248.17|10
1730340640000|2024-10-31 02:10:40|17328.84|17248.84|17327.49|17247.49|17328.84|17248.84|17327.48|17247.48|10
1730340650000|2024-10-31 02:10:50|17327.67|17247.67|17327.37|17247.37|17327.67|17247.67|17327.37|17247.37|10
1730340660000|2024-10-31 02:11:00|17327.02|17247.02|17326.31|17246.31|17327.67|17247.67|17326.18|17246.18|10
1730340670000|2024-10-31 02:11:10|17326.22|17246.22|17325.89|17245.89|17326.22|17246.22|17325.31|17245.31|9
1730340680000|2024-10-31 02:11:20|17326.53|17246.53|17325.28|17245.28|17326.58|17246.58|17325.17|17245.17|10
1730340690000|2024-10-31 02:11:30|17325.38|17245.38|17326.74|17246.74|17326.74|17246.74|17325.28|17245.28|10
1730340700000|2024-10-31 02:11:40|17326.96|17246.96|17327.05|17247.05|17327.12|17247.12|17326.86|17246.86|9
1730340710000|2024-10-31 02:11:50|17326.81|17246.81|17326.13|17246.13|17326.81|17246.81|17326.05|17246.05|8
1730340720000|2024-10-31 02:12:00|17326.26|17246.26|17337.28|17257.28|17337.28|17257.28|17326.26|17246.26|10
1730340730000|2024-10-31 02:12:10|17337.53|17257.53|17336.35|17256.35|17337.53|17257.53|17336.35|17256.35|10
1730340740000|2024-10-31 02:12:20|17336.34|17256.34|17336.22|17256.22|17336.34|17256.34|17335.86|17255.86|10
1730340750000|2024-10-31 02:12:30|17336.27|17256.27|17335.45|17255.45|17336.27|17256.27|17335.38|17255.38|9
1730340760000|2024-10-31 02:12:40|17335.41|17255.41|17332.91|17252.91|17335.44|17255.44|17332.84|17252.84|10
1730340770000|2024-10-31 02:12:50|17332.9|17252.9|17333.62|17253.62|17334.17|17254.17|17332.86|17252.86|10
1730340780000|2024-10-31 02:13:00|17333.59|17253.59|17332.9|17252.9|17333.59|17253.59|17332.57|17252.57|9
1730340790000|2024-10-31 02:13:10|17333.17|17253.17|17332.57|17252.57|17333.17|17253.17|17332.32|17252.32|10
1730340800000|2024-10-31 02:13:20|17332.15|17252.15|17325.31|17245.31|17332.15|17252.15|17325.31|17245.31|10
1730340810000|2024-10-31 02:13:30|17325.32|17245.32|17328.6|17248.6|17328.6|17248.6|17325.32|17245.32|10
1730340820000|2024-10-31 02:13:40|17328.53|17248.53|17329.12|17249.12|17329.12|17249.12|17328.51|17248.51|8
1730340830000|2024-10-31 02:13:50|17328.98|17248.98|17329.3|17249.3|17329.37|17249.37|17328.98|17248.98|9
1730340840000|2024-10-31 02:14:00|17329.32|17249.32|17331.32|17251.32|17331.32|17251.32|17329.18|17249.18|9
1730340850000|2024-10-31 02:14:10|17331.65|17251.65|17332.14|17252.14|17332.29|17252.29|17331.65|17251.65|10
1730340860000|2024-10-31 02:14:20|17332.19|17252.19|17333.27|17253.27|17333.32|17253.32|17332.19|17252.19|10
1730340870000|2024-10-31 02:14:30|17333|17253|17333.45|17253.45|17333.45|17253.45|17332.95|17252.95|9
1730340880000|2024-10-31 02:14:40|17333.42|17253.42|17332.88|17252.88|17333.42|17253.42|17332.76|17252.76|9
1730340890000|2024-10-31 02:14:50|17332.77|17252.77|17332.79|17252.79|17332.85|17252.85|17332.52|17252.52|10
1730340900000|2024-10-31 02:15:00|17332.63|17252.63|17334.29|17254.29|17334.29|17254.29|17332.63|17252.63|9
1730340910000|2024-10-31 02:15:10|17334.25|17254.25|17334.44|17254.44|17334.5|17254.5|17334.04|17254.04|9
1730340920000|2024-10-31 02:15:20|17333.85|17253.85|17333.33|17253.33|17333.85|17253.85|17333.26|17253.26|8
1730340930000|2024-10-31 02:15:30|17333.43|17253.43|17334.13|17254.13|17334.13|17254.13|17333.43|17253.43|9
1730340940000|2024-10-31 02:15:40|17334.22|17254.22|17329.07|17249.07|17334.3|17254.3|17329.07|17249.07|9
1730340950000|2024-10-31 02:15:50|17329.28|17249.28|17330.31|17250.31|17330.31|17250.31|17329.27|17249.27|10
1730340960000|2024-10-31 02:16:00|17330.44|17250.44|17330.98|17250.98|17330.98|17250.98|17330.44|17250.44|10
1730340970000|2024-10-31 02:16:10|17331.05|17251.05|17329.69|17249.69|17331.39|17251.39|17329.69|17249.69|10
1730340980000|2024-10-31 02:16:20|17329.43|17249.43|17331.36|17251.36|17331.36|17251.36|17329.43|17249.43|10
1730340990000|2024-10-31 02:16:30|17331.95|17251.95|17332.69|17252.69|17332.73|17252.73|17331.67|17251.67|10
1730341000000|2024-10-31 02:16:40|17333.18|17253.18|17336.93|17256.93|17336.93|17256.93|17333.18|17253.18|9
1730341010000|2024-10-31 02:16:50|17336.96|17256.96|17336.86|17256.86|17337.06|17257.06|17336.71|17256.71|9
1730341020000|2024-10-31 02:17:00|17336.95|17256.95|17339.68|17259.68|17339.68|17259.68|17336.95|17256.95|10
1730341030000|2024-10-31 02:17:10|17340.64|17260.64|17343.16|17263.16|17343.16|17263.16|17340.64|17260.64|10
1730341040000|2024-10-31 02:17:20|17340.48|17260.48|17351.52|17271.52|17351.52|17271.52|17340.48|17260.48|10
1730341050000|2024-10-31 02:17:30|17352.7|17272.7|17357.8|17277.8|17357.97|17277.97|17352.7|17272.7|10
1730341060000|2024-10-31 02:17:40|17359.2|17279.2|17359.02|17279.02|17359.68|17279.68|17359.02|17279.02|9
1730341070000|2024-10-31 02:17:50|17359.16|17279.16|17361.49|17281.49|17361.61|17281.61|17358.7|17278.7|10
1730341080000|2024-10-31 02:18:00|17361.39|17281.39|17362.01|17282.01|17362.05|17282.05|17361.36|17281.36|10
1730341090000|2024-10-31 02:18:10|17361.63|17281.63|17360.81|17280.81|17361.63|17281.63|17360.77|17280.77|10
1730341100000|2024-10-31 02:18:20|17360.77|17280.77|17361.11|17281.11|17361.11|17281.11|17360.3|17280.3|9
1730341110000|2024-10-31 02:18:30|17361.23|17281.23|17360.64|17280.64|17361.23|17281.23|17360.64|17280.64|10
1730341120000|2024-10-31 02:18:40|17360.65|17280.65|17360.53|17280.53|17360.71|17280.71|17360.27|17280.27|9
1730341130000|2024-10-31 02:18:50|17360.56|17280.56|17362.49|17282.49|17362.55|17282.55|17360.16|17280.16|10
1730341140000|2024-10-31 02:19:00|17362.9|17282.9|17363.02|17283.02|17363.4|17283.4|17362.9|17282.9|10
1730341150000|2024-10-31 02:19:10|17363|17283|17361.99|17281.99|17363.02|17283.02|17361.51|17281.51|10
1730341160000|2024-10-31 02:19:20|17362|17282|17359.88|17279.88|17362|17282|17359.88|17279.88|10
1730341170000|2024-10-31 02:19:30|17360.19|17280.19|17361.83|17281.83|17361.89|17281.89|17360.19|17280.19|9
1730341180000|2024-10-31 02:19:40|17361.39|17281.39|17361.42|17281.42|17361.78|17281.78|17361.16|17281.16|10
1730341190000|2024-10-31 02:19:50|17361.43|17281.43|17362.33|17282.33|17362.79|17282.79|17361.39|17281.39|9
1730341200000|2024-10-31 02:20:00|17362.19|17282.19|17361.82|17281.82|17362.19|17282.19|17361.62|17281.62|10
1730341210000|2024-10-31 02:20:10|17361.83|17281.83|17359.85|17279.85|17361.83|17281.83|17359.85|17279.85|9
1730341220000|2024-10-31 02:20:20|17360.13|17280.13|17363.84|17283.84|17363.84|17283.84|17360.13|17280.13|10
1730341230000|2024-10-31 02:20:30|17364.38|17284.38|17363.48|17283.48|17364.67|17284.67|17363.48|17283.48|10
1730341240000|2024-10-31 02:20:40|17363.63|17283.63|17362.31|17282.31|17363.64|17283.64|17362.31|17282.31|9
1730341250000|2024-10-31 02:20:50|17362.17|17282.17|17360.65|17280.65|17362.19|17282.19|17360.65|17280.65|10
1730341260000|2024-10-31 02:21:00|17360.27|17280.27|17359.78|17279.78|17360.39|17280.39|17359.02|17279.02|10
1730341270000|2024-10-31 02:21:10|17359.82|17279.82|17358.33|17278.33|17359.82|17279.82|17358.33|17278.33|10
1730341280000|2024-10-31 02:21:20|17358.31|17278.31|17357.61|17277.61|17358.43|17278.43|17357.61|17277.61|9
1730341290000|2024-10-31 02:21:30|17357.53|17277.53|17355.48|17275.48|17357.55|17277.55|17355.48|17275.48|10
1730341300000|2024-10-31 02:21:40|17355.17|17275.17|17355.25|17275.25|17355.36|17275.36|17354.81|17274.81|9
1730341310000|2024-10-31 02:21:50|17355.05|17275.05|17355.06|17275.06|17355.12|17275.12|17354.88|17274.88|10
1730341320000|2024-10-31 02:22:00|17355.04|17275.04|17353.36|17273.36|17355.37|17275.37|17353.36|17273.36|10
1730341330000|2024-10-31 02:22:10|17353.22|17273.22|17352.33|17272.33|17353.22|17273.22|17352.19|17272.19|10
1730341340000|2024-10-31 02:22:20|17352.2|17272.2|17352.28|17272.28|17352.29|17272.29|17352.2|17272.2|7
1730341350000|2024-10-31 02:22:30|17352.74|17272.74|17349.59|17269.59|17353.12|17273.12|17349.59|17269.59|10
1730341360000|2024-10-31 02:22:40|17349.62|17269.62|17344.57|17264.57|17349.62|17269.62|17344.57|17264.57|10
1730341370000|2024-10-31 02:22:50|17344.26|17264.26|17341.9|17261.9|17344.26|17264.26|17341.83|17261.83|10
1730341380000|2024-10-31 02:23:00|17341.86|17261.86|17340.51|17260.51|17341.86|17261.86|17340.51|17260.51|9
1730341390000|2024-10-31 02:23:10|17340.74|17260.74|17338.21|17258.21|17340.74|17260.74|17338.21|17258.21|9
1730341400000|2024-10-31 02:23:20|17337.9|17257.9|17336.1|17256.1|17337.9|17257.9|17335.86|17255.86|8
1730341410000|2024-10-31 02:23:30|17336.33|17256.33|17334.73|17254.73|17336.33|17256.33|17334.73|17254.73|10
1730341420000|2024-10-31 02:23:40|17334.64|17254.64|17331.76|17251.76|17334.64|17254.64|17331.26|17251.26|10
1730341430000|2024-10-31 02:23:50|17332|17252|17333.77|17253.77|17333.77|17253.77|17332|17252|10
1730341440000|2024-10-31 02:24:00|17333.95|17253.95|17333.92|17253.92|17334.06|17254.06|17333.85|17253.85|10
1730341450000|2024-10-31 02:24:10|17334.06|17254.06|17333.5|17253.5|17335.3|17255.3|17333.22|17253.22|10
1730341460000|2024-10-31 02:24:20|17333.41|17253.41|17332.78|17252.78|17333.41|17253.41|17332.42|17252.42|9
1730341470000|2024-10-31 02:24:30|17332.76|17252.76|17328.95|17248.95|17332.88|17252.88|17328.95|17248.95|8
1730341480000|2024-10-31 02:24:40|17328.12|17248.12|17327.59|17247.59|17328.12|17248.12|17327.19|17247.19|10
1730341490000|2024-10-31 02:24:50|17327.34|17247.34|17327.98|17247.98|17328.05|17248.05|17327.29|17247.29|10
1730341500000|2024-10-31 02:25:00|17328|17248|17327.71|17247.71|17328.58|17248.58|17327.15|17247.15|10
1730341510000|2024-10-31 02:25:10|17327.88|17247.88|17330.29|17250.29|17330.39|17250.39|17327.88|17247.88|10
1730341520000|2024-10-31 02:25:20|17330.31|17250.31|17331.61|17251.61|17331.61|17251.61|17330.12|17250.12|10
1730341530000|2024-10-31 02:25:30|17331.4|17251.4|17331.25|17251.25|17331.71|17251.71|17331.13|17251.13|10
1730341540000|2024-10-31 02:25:40|17331.04|17251.04|17331.5|17251.5|17331.5|17251.5|17331.04|17251.04|10
1730341550000|2024-10-31 02:25:50|17331.55|17251.55|17331.14|17251.14|17331.57|17251.57|17331.04|17251.04|9
1730341560000|2024-10-31 02:26:00|17331.1|17251.1|17331.25|17251.25|17332.11|17252.11|17330.97|17250.97|10
1730341570000|2024-10-31 02:26:10|17330.63|17250.63|17329.38|17249.38|17330.69|17250.69|17329.38|17249.38|10
1730341580000|2024-10-31 02:26:20|17329.36|17249.36|17329.69|17249.69|17329.69|17249.69|17329.28|17249.28|10
1730341590000|2024-10-31 02:26:30|17329.85|17249.85|17331.9|17251.9|17332.3|17252.3|17329.85|17249.85|10
1730341600000|2024-10-31 02:26:40|17331.84|17251.84|17331.67|17251.67|17331.84|17251.84|17331.51|17251.51|7
1730341610000|2024-10-31 02:26:50|17331.56|17251.56|17327.16|17247.16|17331.65|17251.65|17327.16|17247.16|10
1730341620000|2024-10-31 02:27:00|17327.09|17247.09|17326.92|17246.92|17327.09|17247.09|17326.82|17246.82|10
1730341630000|2024-10-31 02:27:10|17326.8|17246.8|17326.23|17246.23|17326.8|17246.8|17326.12|17246.12|10
1730341640000|2024-10-31 02:27:20|17326.19|17246.19|17324.76|17244.76|17326.38|17246.38|17324.72|17244.72|9
1730341650000|2024-10-31 02:27:30|17324.88|17244.88|17324.62|17244.62|17325.29|17245.29|17324.62|17244.62|10
1730341660000|2024-10-31 02:27:40|17324.6|17244.6|17325.09|17245.09|17325.15|17245.15|17324.6|17244.6|9
1730341670000|2024-10-31 02:27:50|17325.16|17245.16|17325.51|17245.51|17325.51|17245.51|17324.99|17244.99|8
1730341680000|2024-10-31 02:28:00|17325.33|17245.33|17325.7|17245.7|17326.08|17246.08|17325.33|17245.33|10
1730341690000|2024-10-31 02:28:10|17325.56|17245.56|17321.72|17241.72|17325.56|17245.56|17321.7|17241.7|8
1730341700000|2024-10-31 02:28:20|17322.08|17242.08|17322.08|17242.08|17322.27|17242.27|17321.98|17241.98|9
1730341710000|2024-10-31 02:28:30|17322.09|17242.09|17323.37|17243.37|17323.37|17243.37|17322.09|17242.09|10
1730341720000|2024-10-31 02:28:40|17323.32|17243.32|17324.28|17244.28|17324.3|17244.3|17323.32|17243.32|10
1730341730000|2024-10-31 02:28:50|17324.2|17244.2|17324.62|17244.62|17324.62|17244.62|17324.2|17244.2|6
1730341740000|2024-10-31 02:29:00|17324.63|17244.63|17327.52|17247.52|17327.52|17247.52|17324.39|17244.39|8
1730341750000|2024-10-31 02:29:10|17327.5|17247.5|17331.05|17251.05|17331.05|17251.05|17327.5|17247.5|10
1730341760000|2024-10-31 02:29:20|17331.08|17251.08|17332.43|17252.43|17332.43|17252.43|17331.08|17251.08|9
1730341770000|2024-10-31 02:29:30|17332.24|17252.24|17333.12|17253.12|17333.5|17253.5|17332.24|17252.24|9
1730341780000|2024-10-31 02:29:40|17332.86|17252.86|17333.89|17253.89|17333.89|17253.89|17332.82|17252.82|8
1730341790000|2024-10-31 02:29:50|17333.92|17253.92|17335.48|17255.48|17335.48|17255.48|17333.92|17253.92|9
1730341800000|2024-10-31 02:30:00|17335.43|17255.43|17335.36|17255.36|17335.99|17255.99|17335.36|17255.36|10
1730341810000|2024-10-31 02:30:10|17335.27|17255.27|17334.24|17254.24|17335.27|17255.27|17334.24|17254.24|9
1730341820000|2024-10-31 02:30:20|17334.26|17254.26|17334.17|17254.17|17334.26|17254.26|17333.46|17253.46|10
1730341830000|2024-10-31 02:30:30|17334.19|17254.19|17333.42|17253.42|17334.54|17254.54|17333.42|17253.42|10
1730341840000|2024-10-31 02:30:40|17333.85|17253.85|17334.64|17254.64|17334.66|17254.66|17333.85|17253.85|10
1730341850000|2024-10-31 02:30:50|17335.04|17255.04|17335.74|17255.74|17335.74|17255.74|17335.04|17255.04|10
1730341860000|2024-10-31 02:31:00|17335.67|17255.67|17336.55|17256.55|17336.63|17256.63|17335.67|17255.67|8
1730341870000|2024-10-31 02:31:10|17337.11|17257.11|17337.01|17257.01|17337.12|17257.12|17336.78|17256.78|8
1730341880000|2024-10-31 02:31:20|17337.72|17257.72|17339.01|17259.01|17339.01|17259.01|17337.72|17257.72|10
1730341890000|2024-10-31 02:31:30|17339.02|17259.02|17344.53|17264.53|17344.53|17264.53|17339.02|17259.02|9
1730341900000|2024-10-31 02:31:40|17345.1|17265.1|17345.28|17265.28|17346.71|17266.71|17345.1|17265.1|10
1730341910000|2024-10-31 02:31:50|17345.17|17265.17|17346.81|17266.81|17346.81|17266.81|17344.75|17264.75|10
1730341920000|2024-10-31 02:32:00|17347.02|17267.02|17347.59|17267.59|17347.72|17267.72|17347.02|17267.02|9
1730341930000|2024-10-31 02:32:10|17347.62|17267.62|17351.02|17271.02|17351.02|17271.02|17347.6|17267.6|10
1730341940000|2024-10-31 02:32:20|17352.29|17272.29|17355.56|17275.56|17355.56|17275.56|17352.29|17272.29|10
1730341950000|2024-10-31 02:32:30|17355.4|17275.4|17356.85|17276.85|17357.13|17277.13|17355.4|17275.4|10
1730341960000|2024-10-31 02:32:40|17356.53|17276.53|17356.87|17276.87|17356.87|17276.87|17356.34|17276.34|10
1730341970000|2024-10-31 02:32:50|17357.36|17277.36|17357.79|17277.79|17357.79|17277.79|17357.03|17277.03|10
1730341980000|2024-10-31 02:33:00|17357.93|17277.93|17357.79|17277.79|17358.01|17278.01|17357.26|17277.26|10
1730341990000|2024-10-31 02:33:10|17357.82|17277.82|17357.26|17277.26|17357.82|17277.82|17356.74|17276.74|9
1730342000000|2024-10-31 02:33:20|17357.37|17277.37|17359.32|17279.32|17359.32|17279.32|17357.34|17277.34|10
1730342010000|2024-10-31 02:33:30|17359.47|17279.47|17359.64|17279.64|17360|17280|17359.47|17279.47|10
1730342020000|2024-10-31 02:33:40|17359.58|17279.58|17357.37|17277.37|17359.58|17279.58|17357.33|17277.33|8
1730342030000|2024-10-31 02:33:50|17357.44|17277.44|17358.32|17278.32|17358.43|17278.43|17357.41|17277.41|10
1730342040000|2024-10-31 02:34:00|17358.33|17278.33|17363.33|17283.33|17363.33|17283.33|17358.33|17278.33|8
1730342050000|2024-10-31 02:34:10|17363.22|17283.22|17363.7|17283.7|17363.99|17283.99|17363.22|17283.22|9
1730342060000|2024-10-31 02:34:20|17363.86|17283.86|17366.44|17286.44|17366.44|17286.44|17363.86|17283.86|7
1730342070000|2024-10-31 02:34:30|17366.46|17286.46|17365.18|17285.18|17367.02|17287.02|17365.18|17285.18|8
1730342080000|2024-10-31 02:34:40|17365.05|17285.05|17365.03|17285.03|17365.18|17285.18|17364.94|17284.94|10
1730342090000|2024-10-31 02:34:50|17365.11|17285.11|17365.35|17285.35|17365.36|17285.36|17365.1|17285.1|9
1730342100000|2024-10-31 02:35:00|17365.33|17285.33|17367.6|17287.6|17367.6|17287.6|17365.31|17285.31|10
1730342110000|2024-10-31 02:35:10|17367.89|17287.89|17370.96|17290.96|17371.04|17291.04|17367.89|17287.89|10
1730342120000|2024-10-31 02:35:20|17370.31|17290.31|17370.07|17290.07|17370.31|17290.31|17370.06|17290.06|10
1730342130000|2024-10-31 02:35:30|17370.19|17290.19|17370.15|17290.15|17370.5|17290.5|17370.15|17290.15|10
1730342140000|2024-10-31 02:35:40|17370.09|17290.09|17372.28|17292.28|17372.28|17292.28|17368.51|17288.51|9
1730342150000|2024-10-31 02:35:50|17372.29|17292.29|17376.43|17296.43|17376.43|17296.43|17372.23|17292.23|8
1730342160000|2024-10-31 02:36:00|17376.74|17296.74|17377.36|17297.36|17377.36|17297.36|17376.74|17296.74|10
1730342170000|2024-10-31 02:36:10|17377.67|17297.67|17382.64|17302.64|17382.64|17302.64|17377.67|17297.67|10
1730342180000|2024-10-31 02:36:20|17384.71|17304.71|17386.43|17306.43|17386.43|17306.43|17384.71|17304.71|10
1730342190000|2024-10-31 02:36:30|17386.59|17306.59|17389.41|17309.41|17389.41|17309.41|17386.59|17306.59|9
1730342200000|2024-10-31 02:36:40|17389.35|17309.35|17392.22|17312.22|17392.22|17312.22|17389.35|17309.35|9
1730342210000|2024-10-31 02:36:50|17392.15|17312.15|17391.2|17311.2|17392.15|17312.15|17390.88|17310.88|10
1730342220000|2024-10-31 02:37:00|17391.32|17311.32|17391.54|17311.54|17391.57|17311.57|17391.31|17311.31|10
1730342230000|2024-10-31 02:37:10|17391.78|17311.78|17390.72|17310.72|17392|17312|17390.72|17310.72|9
1730342240000|2024-10-31 02:37:20|17390.49|17310.49|17389.59|17309.59|17390.49|17310.49|17389.59|17309.59|9
1730342250000|2024-10-31 02:37:30|17389.37|17309.37|17387.71|17307.71|17389.37|17309.37|17387.71|17307.71|10
1730342260000|2024-10-31 02:37:40|17387.5|17307.5|17385.79|17305.79|17387.5|17307.5|17385.24|17305.24|10
1730342270000|2024-10-31 02:37:50|17385.66|17305.66|17384.35|17304.35|17385.79|17305.79|17384.35|17304.35|10
1730342280000|2024-10-31 02:38:00|17383.94|17303.94|17383.98|17303.98|17384.36|17304.36|17383.8|17303.8|10
1730342290000|2024-10-31 02:38:10|17384.36|17304.36|17381.6|17301.6|17384.41|17304.41|17381.6|17301.6|9
1730342300000|2024-10-31 02:38:20|17380.77|17300.77|17382.01|17302.01|17382.25|17302.25|17380.71|17300.71|9
1730342310000|2024-10-31 02:38:30|17382.02|17302.02|17381.61|17301.61|17382.05|17302.05|17381.61|17301.61|9
1730342320000|2024-10-31 02:38:40|17381.56|17301.56|17382.16|17302.16|17382.26|17302.26|17381.56|17301.56|10
1730342330000|2024-10-31 02:38:50|17382.3|17302.3|17382.75|17302.75|17382.75|17302.75|17382.29|17302.29|10
1730342340000|2024-10-31 02:39:00|17382.78|17302.78|17383.38|17303.38|17383.38|17303.38|17382.78|17302.78|9
1730342350000|2024-10-31 02:39:10|17383.6|17303.6|17383.38|17303.38|17383.6|17303.6|17383.38|17303.38|6
1730342360000|2024-10-31 02:39:20|17383.39|17303.39|17384.12|17304.12|17384.12|17304.12|17383.25|17303.25|8
1730342370000|2024-10-31 02:39:30|17384.31|17304.31|17384.37|17304.37|17384.81|17304.81|17384.31|17304.31|10
1730342380000|2024-10-31 02:39:40|17384.21|17304.21|17384.38|17304.38|17384.49|17304.49|17384.21|17304.21|9
1730342390000|2024-10-31 02:39:50|17384.3|17304.3|17383.44|17303.44|17384.3|17304.3|17383.36|17303.36|9
1730342400000|2024-10-31 02:40:00|17383.49|17303.49|17380.62|17300.62|17383.49|17303.49|17380.62|17300.62|10
1730342410000|2024-10-31 02:40:10|17380.42|17300.42|17378.56|17298.56|17380.42|17300.42|17378.56|17298.56|10
1730342420000|2024-10-31 02:40:20|17378.47|17298.47|17377.97|17297.97|17378.65|17298.65|17377.97|17297.97|10
1730342430000|2024-10-31 02:40:30|17377.73|17297.73|17375.29|17295.29|17377.73|17297.73|17375.28|17295.28|9
1730342440000|2024-10-31 02:40:40|17375.28|17295.28|17374.29|17294.29|17375.28|17295.28|17374.29|17294.29|9
1730342450000|2024-10-31 02:40:50|17374.44|17294.44|17374.9|17294.9|17374.9|17294.9|17374.44|17294.44|9
1730342460000|2024-10-31 02:41:00|17374.93|17294.93|17377.76|17297.76|17377.76|17297.76|17374.93|17294.93|10
1730342470000|2024-10-31 02:41:10|17377.97|17297.97|17378.21|17298.21|17378.23|17298.23|17377.92|17297.92|8
1730342480000|2024-10-31 02:41:20|17378.15|17298.15|17378.87|17298.87|17378.87|17298.87|17378.12|17298.12|9
1730342490000|2024-10-31 02:41:30|17378.92|17298.92|17377.82|17297.82|17378.92|17298.92|17377.82|17297.82|10
1730342500000|2024-10-31 02:41:40|17377.68|17297.68|17376.21|17296.21|17377.71|17297.71|17376.09|17296.09|9
1730342510000|2024-10-31 02:41:50|17376.33|17296.33|17376.59|17296.59|17376.59|17296.59|17376.04|17296.04|7
1730342520000|2024-10-31 02:42:00|17376.73|17296.73|17377.08|17297.08|17377.13|17297.13|17376.7|17296.7|9
1730342530000|2024-10-31 02:42:10|17376.85|17296.85|17376.66|17296.66|17376.94|17296.94|17376.65|17296.65|8
1730342540000|2024-10-31 02:42:20|17376.11|17296.11|17373.22|17293.22|17376.11|17296.11|17373.19|17293.19|10
1730342550000|2024-10-31 02:42:30|17374.01|17294.01|17374.51|17294.51|17374.6|17294.6|17374.01|17294.01|10
1730342560000|2024-10-31 02:42:40|17374.57|17294.57|17370.77|17290.77|17374.58|17294.58|17370.77|17290.77|10
1730342570000|2024-10-31 02:42:50|17370.84|17290.84|17370.18|17290.18|17371.03|17291.03|17370.16|17290.16|10
1730342580000|2024-10-31 02:43:00|17370.16|17290.16|17368.94|17288.94|17370.16|17290.16|17368.94|17288.94|10
1730342590000|2024-10-31 02:43:10|17368.87|17288.87|17368.54|17288.54|17368.87|17288.87|17368.34|17288.34|10
1730342600000|2024-10-31 02:43:20|17368.7|17288.7|17369.06|17289.06|17369.15|17289.15|17368.64|17288.64|10
1730342610000|2024-10-31 02:43:30|17369.03|17289.03|17368.37|17288.37|17369.03|17289.03|17368.37|17288.37|10
1730342620000|2024-10-31 02:43:40|17368.52|17288.52|17369.81|17289.81|17369.81|17289.81|17368.39|17288.39|10
1730342630000|2024-10-31 02:43:50|17369.89|17289.89|17369.83|17289.83|17370.13|17290.13|17369.78|17289.78|10
1730342640000|2024-10-31 02:44:00|17369.69|17289.69|17369.35|17289.35|17369.78|17289.78|17369.15|17289.15|10
1730342650000|2024-10-31 02:44:10|17369.17|17289.17|17369.17|17289.17|17369.19|17289.19|17369.13|17289.13|7
1730342660000|2024-10-31 02:44:20|17369.15|17289.15|17368.41|17288.41|17369.17|17289.17|17368.25|17288.25|10
1730342670000|2024-10-31 02:44:30|17368.43|17288.43|17368.03|17288.03|17368.63|17288.63|17368.03|17288.03|10
1730342680000|2024-10-31 02:44:40|17368.19|17288.19|17368.25|17288.25|17368.25|17288.25|17368.11|17288.11|10
1730342690000|2024-10-31 02:44:50|17368.22|17288.22|17368.58|17288.58|17368.63|17288.63|17368.22|17288.22|8
1730342700000|2024-10-31 02:45:00|17368.74|17288.74|17368.7|17288.7|17368.76|17288.76|17368.64|17288.64|8
1730342710000|2024-10-31 02:45:10|17368.68|17288.68|17367.83|17287.83|17368.68|17288.68|17367.83|17287.83|8
1730342720000|2024-10-31 02:45:20|17367.81|17287.81|17366.82|17286.82|17367.81|17287.81|17366.82|17286.82|10
1730342730000|2024-10-31 02:45:30|17366.85|17286.85|17366.56|17286.56|17367.1|17287.1|17366.56|17286.56|10
1730342740000|2024-10-31 02:45:40|17366.57|17286.57|17363.29|17283.29|17366.88|17286.88|17363.29|17283.29|10
1730342750000|2024-10-31 02:45:50|17363.3|17283.3|17359.27|17279.27|17363.3|17283.3|17359.27|17279.27|10
1730342760000|2024-10-31 02:46:00|17359.13|17279.13|17359.33|17279.33|17359.35|17279.35|17359.13|17279.13|9
1730342770000|2024-10-31 02:46:10|17359.31|17279.31|17357.46|17277.46|17359.31|17279.31|17357.46|17277.46|9
1730342780000|2024-10-31 02:46:20|17357.42|17277.42|17358.48|17278.48|17359.34|17279.34|17357.42|17277.42|10
1730342790000|2024-10-31 02:46:30|17358.38|17278.38|17357.3|17277.3|17358.43|17278.43|17357.3|17277.3|10
1730342800000|2024-10-31 02:46:40|17357.27|17277.27|17356.7|17276.7|17357.67|17277.67|17356.7|17276.7|10
1730342810000|2024-10-31 02:46:50|17356.23|17276.23|17356.76|17276.76|17356.76|17276.76|17356.23|17276.23|9
1730342820000|2024-10-31 02:47:00|17356.82|17276.82|17355.68|17275.68|17357.25|17277.25|17355.68|17275.68|10
1730342830000|2024-10-31 02:47:10|17356.15|17276.15|17349.38|17269.38|17357.33|17277.33|17349.38|17269.38|10
1730342840000|2024-10-31 02:47:20|17349.19|17269.19|17349.34|17269.34|17349.34|17269.34|17348.57|17268.57|10
1730342850000|2024-10-31 02:47:30|17350.86|17270.86|17352.73|17272.73|17352.73|17272.73|17350.81|17270.81|10
1730342860000|2024-10-31 02:47:40|17352.92|17272.92|17353.39|17273.39|17353.39|17273.39|17352.88|17272.88|7
1730342870000|2024-10-31 02:47:50|17353.56|17273.56|17354.78|17274.78|17354.78|17274.78|17353.56|17273.56|10
1730342880000|2024-10-31 02:48:00|17354.87|17274.87|17356.82|17276.82|17356.82|17276.82|17354.87|17274.87|10
1730342890000|2024-10-31 02:48:10|17356.91|17276.91|17361.31|17281.31|17361.73|17281.73|17356.91|17276.91|10
1730342900000|2024-10-31 02:48:20|17361.38|17281.38|17362.79|17282.79|17362.84|17282.84|17361.38|17281.38|10
1730342910000|2024-10-31 02:48:30|17362.81|17282.81|17362.31|17282.31|17363.18|17283.18|17362.31|17282.31|8
1730342920000|2024-10-31 02:48:40|17362.25|17282.25|17361.45|17281.45|17362.25|17282.25|17361.45|17281.45|9
1730342930000|2024-10-31 02:48:50|17361.08|17281.08|17360.22|17280.22|17361.08|17281.08|17358.97|17278.97|10
1730342940000|2024-10-31 02:49:00|17359.8|17279.8|17357.5|17277.5|17359.8|17279.8|17357.5|17277.5|10
1730342950000|2024-10-31 02:49:10|17357.19|17277.19|17357.82|17277.82|17357.82|17277.82|17357.19|17277.19|10
1730342960000|2024-10-31 02:49:20|17358.06|17278.06|17359.46|17279.46|17359.72|17279.72|17358.06|17278.06|10
1730342970000|2024-10-31 02:49:30|17359.29|17279.29|17361.23|17281.23|17361.23|17281.23|17359.24|17279.24|10
1730342980000|2024-10-31 02:49:40|17361.26|17281.26|17361.87|17281.87|17362.11|17282.11|17361.26|17281.26|9
1730342990000|2024-10-31 02:49:50|17361.67|17281.67|17361.24|17281.24|17361.67|17281.67|17361.24|17281.24|10
1730343000000|2024-10-31 02:50:00|17361.23|17281.23|17361.36|17281.36|17361.36|17281.36|17361.09|17281.09|10
1730343010000|2024-10-31 02:50:10|17361.94|17281.94|17361.59|17281.59|17362.28|17282.28|17361.59|17281.59|10
1730343020000|2024-10-31 02:50:20|17360.07|17280.07|17357.33|17277.33|17360.07|17280.07|17357.13|17277.13|10
1730343030000|2024-10-31 02:50:30|17358.34|17278.34|17359.08|17279.08|17359.5|17279.5|17358.34|17278.34|9
1730343040000|2024-10-31 02:50:40|17359.27|17279.27|17357.1|17277.1|17359.27|17279.27|17357.1|17277.1|9
1730343050000|2024-10-31 02:50:50|17357.09|17277.09|17356.32|17276.32|17357.26|17277.26|17356.32|17276.32|10
1730343060000|2024-10-31 02:51:00|17356.21|17276.21|17358.23|17278.23|17358.3|17278.3|17356.21|17276.21|7
1730343070000|2024-10-31 02:51:10|17358.39|17278.39|17359.94|17279.94|17359.94|17279.94|17358.39|17278.39|10
1730343080000|2024-10-31 02:51:20|17359.74|17279.74|17360.23|17280.23|17360.29|17280.29|17359.74|17279.74|9
1730343090000|2024-10-31 02:51:30|17360.24|17280.24|17361.11|17281.11|17361.32|17281.32|17360.24|17280.24|9
1730343100000|2024-10-31 02:51:40|17361.23|17281.23|17361.61|17281.61|17361.72|17281.72|17361.23|17281.23|10
1730343110000|2024-10-31 02:51:50|17361.78|17281.78|17360.66|17280.66|17361.94|17281.94|17360.66|17280.66|10
1730343120000|2024-10-31 02:52:00|17360.54|17280.54|17361.34|17281.34|17361.34|17281.34|17360.54|17280.54|7
1730343130000|2024-10-31 02:52:10|17361.11|17281.11|17360.32|17280.32|17361.19|17281.19|17360.3|17280.3|10
1730343140000|2024-10-31 02:52:20|17360.3|17280.3|17360.91|17280.91|17360.91|17280.91|17360.3|17280.3|9
1730343150000|2024-10-31 02:52:30|17360.88|17280.88|17362.45|17282.45|17363.02|17283.02|17360.88|17280.88|9
1730343160000|2024-10-31 02:52:40|17362.69|17282.69|17362.87|17282.87|17362.93|17282.93|17362.33|17282.33|9
1730343170000|2024-10-31 02:52:50|17362.77|17282.77|17364.87|17284.87|17364.87|17284.87|17362.77|17282.77|10
1730343180000|2024-10-31 02:53:00|17365.26|17285.26|17364.01|17284.01|17365.46|17285.46|17363.95|17283.95|10
1730343190000|2024-10-31 02:53:10|17363.29|17283.29|17362.14|17282.14|17363.49|17283.49|17362.07|17282.07|9
1730343200000|2024-10-31 02:53:20|17362.15|17282.15|17361.57|17281.57|17362.26|17282.26|17361.57|17281.57|9
1730343210000|2024-10-31 02:53:30|17361.54|17281.54|17360.07|17280.07|17361.54|17281.54|17360.07|17280.07|10
1730343220000|2024-10-31 02:53:40|17360|17280|17358.43|17278.43|17360|17280|17358.43|17278.43|10
1730343230000|2024-10-31 02:53:50|17358.36|17278.36|17357.48|17277.48|17358.39|17278.39|17357.48|17277.48|8
1730343240000|2024-10-31 02:54:00|17357.46|17277.46|17356.92|17276.92|17357.5|17277.5|17356.84|17276.84|9
1730343250000|2024-10-31 02:54:10|17356.83|17276.83|17358.03|17278.03|17358.27|17278.27|17356.83|17276.83|10
1730343260000|2024-10-31 02:54:20|17358.11|17278.11|17357.05|17277.05|17358.11|17278.11|17356.96|17276.96|10
1730343270000|2024-10-31 02:54:30|17356.98|17276.98|17356.72|17276.72|17356.98|17276.98|17356.62|17276.62|9
1730343280000|2024-10-31 02:54:40|17356.77|17276.77|17356.66|17276.66|17356.98|17276.98|17356.66|17276.66|9
1730343290000|2024-10-31 02:54:50|17356.46|17276.46|17356.54|17276.54|17356.54|17276.54|17356.3|17276.3|10
1730343300000|2024-10-31 02:55:00|17356.55|17276.55|17355.33|17275.33|17356.55|17276.55|17355.33|17275.33|9
1730343310000|2024-10-31 02:55:10|17355.26|17275.26|17354.78|17274.78|17355.26|17275.26|17354.78|17274.78|10
1730343320000|2024-10-31 02:55:20|17354.83|17274.83|17353.44|17273.44|17355.38|17275.38|17353.44|17273.44|10
1730343330000|2024-10-31 02:55:30|17353.34|17273.34|17354.56|17274.56|17354.56|17274.56|17353.32|17273.32|10
1730343340000|2024-10-31 02:55:40|17354.76|17274.76|17356.71|17276.71|17356.71|17276.71|17354.76|17274.76|10
1730343350000|2024-10-31 02:55:50|17356.78|17276.78|17357.87|17277.87|17357.87|17277.87|17356.78|17276.78|9
1730343360000|2024-10-31 02:56:00|17357.94|17277.94|17361.11|17281.11|17361.11|17281.11|17357.86|17277.86|10
1730343370000|2024-10-31 02:56:10|17361.13|17281.13|17362.23|17282.23|17362.23|17282.23|17361.13|17281.13|10
1730343380000|2024-10-31 02:56:20|17362.24|17282.24|17361.66|17281.66|17362.24|17282.24|17361.16|17281.16|10
1730343390000|2024-10-31 02:56:30|17361.75|17281.75|17363.44|17283.44|17363.44|17283.44|17361.75|17281.75|10
1730343400000|2024-10-31 02:56:40|17363.99|17283.99|17363.74|17283.74|17364.15|17284.15|17363.74|17283.74|10
1730343410000|2024-10-31 02:56:50|17363.79|17283.79|17363.8|17283.8|17364.04|17284.04|17363.79|17283.79|9
1730343420000|2024-10-31 02:57:00|17363.78|17283.78|17365.48|17285.48|17365.48|17285.48|17363.78|17283.78|10
1730343430000|2024-10-31 02:57:10|17365.37|17285.37|17364.86|17284.86|17365.37|17285.37|17364.61|17284.61|10
1730343440000|2024-10-31 02:57:20|17364.53|17284.53|17365.12|17285.12|17366.12|17286.12|17364.1|17284.1|10
1730343450000|2024-10-31 02:57:30|17364.65|17284.65|17363.84|17283.84|17364.65|17284.65|17363.84|17283.84|10
1730343460000|2024-10-31 02:57:40|17364.42|17284.42|17371.22|17291.22|17371.22|17291.22|17364.42|17284.42|10
1730343470000|2024-10-31 02:57:50|17371.99|17291.99|17373.11|17293.11|17373.22|17293.22|17371.99|17291.99|10
1730343480000|2024-10-31 02:58:00|17372.59|17292.59|17373.03|17293.03|17373.17|17293.17|17372.59|17292.59|10
1730343490000|2024-10-31 02:58:10|17373.26|17293.26|17372.71|17292.71|17373.41|17293.41|17372.71|17292.71|10
1730343500000|2024-10-31 02:58:20|17372.81|17292.81|17374.29|17294.29|17374.29|17294.29|17372.73|17292.73|10
1730343510000|2024-10-31 02:58:30|17374.53|17294.53|17377.64|17297.64|17377.64|17297.64|17374.53|17294.53|10
1730343520000|2024-10-31 02:58:40|17378.11|17298.11|17378.43|17298.43|17378.51|17298.51|17378.11|17298.11|10
1730343530000|2024-10-31 02:58:50|17378.39|17298.39|17377.55|17297.55|17378.39|17298.39|17377.55|17297.55|10
1730343540000|2024-10-31 02:59:00|17377.4|17297.4|17377.38|17297.38|17377.63|17297.63|17377.3|17297.3|10
1730343550000|2024-10-31 02:59:10|17377.35|17297.35|17377.09|17297.09|17377.35|17297.35|17377.09|17297.09|7
1730343560000|2024-10-31 02:59:20|17377.1|17297.1|17377.1|17297.1|17377.12|17297.12|17377.08|17297.08|6
1730343570000|2024-10-31 02:59:30|17376.99|17296.99|17376.81|17296.81|17377|17297|17376.27|17296.27|10
1730343580000|2024-10-31 02:59:40|17376.74|17296.74|17377.05|17297.05|17377.05|17297.05|17376.52|17296.52|9
1730343590000|2024-10-31 02:59:50|17377.2|17297.2|17378.04|17298.04|17378.1|17298.1|17377.01|17297.01|10
1730343600000|2024-10-31 03:00:00|17378.22|17298.22|17379.08|17299.08|17379.08|17299.08|17378.22|17298.22|9
1730343610000|2024-10-31 03:00:10|17379.03|17299.03|17379.14|17299.14|17379.47|17299.47|17379.03|17299.03|9
1730343620000|2024-10-31 03:00:20|17379.24|17299.24|17379.61|17299.61|17379.72|17299.72|17379.13|17299.13|8
1730343630000|2024-10-31 03:00:30|17379.76|17299.76|17380.37|17300.37|17380.37|17300.37|17379.76|17299.76|9
1730343640000|2024-10-31 03:00:40|17380.26|17300.26|17380.1|17300.1|17380.33|17300.33|17380.1|17300.1|9
1730343650000|2024-10-31 03:00:50|17380.03|17300.03|17379.31|17299.31|17380.03|17300.03|17379.31|17299.31|8
1730343660000|2024-10-31 03:01:00|17379.16|17299.16|17374.52|17294.52|17379.16|17299.16|17374.52|17294.52|10
1730343670000|2024-10-31 03:01:10|17374.01|17294.01|17373.54|17293.54|17374.01|17294.01|17373.21|17293.21|10
1730343680000|2024-10-31 03:01:20|17373.59|17293.59|17373.15|17293.15|17373.77|17293.77|17373.15|17293.15|10
1730343690000|2024-10-31 03:01:30|17373.19|17293.19|17373.38|17293.38|17373.4|17293.4|17372.92|17292.92|9
1730343700000|2024-10-31 03:01:40|17373.39|17293.39|17371.52|17291.52|17373.72|17293.72|17371.52|17291.52|9
1730343710000|2024-10-31 03:01:50|17371.36|17291.36|17371.49|17291.49|17371.51|17291.51|17371.36|17291.36|9
1730343720000|2024-10-31 03:02:00|17371.47|17291.47|17369.24|17289.24|17371.48|17291.48|17369.21|17289.21|10
1730343730000|2024-10-31 03:02:10|17369.26|17289.26|17368.26|17288.26|17369.26|17289.26|17368.26|17288.26|10
1730343740000|2024-10-31 03:02:20|17368.25|17288.25|17367.34|17287.34|17368.28|17288.28|17366.84|17286.84|9
1730343750000|2024-10-31 03:02:30|17367.43|17287.43|17366.58|17286.58|17367.76|17287.76|17366.32|17286.32|10
1730343760000|2024-10-31 03:02:40|17366.49|17286.49|17365.92|17285.92|17366.62|17286.62|17365.58|17285.58|9
1730343770000|2024-10-31 03:02:50|17365.94|17285.94|17370.52|17290.52|17370.52|17290.52|17365.9|17285.9|10
1730343780000|2024-10-31 03:03:00|17370.82|17290.82|17376.79|17296.79|17377.01|17297.01|17370.38|17290.38|10
1730343790000|2024-10-31 03:03:10|17376.5|17296.5|17375.06|17295.06|17376.71|17296.71|17374.98|17294.98|10
1730343800000|2024-10-31 03:03:20|17375.74|17295.74|17375.73|17295.73|17376.21|17296.21|17375.73|17295.73|9
1730343810000|2024-10-31 03:03:30|17375.72|17295.72|17377.36|17297.36|17377.53|17297.53|17375.72|17295.72|9
1730343820000|2024-10-31 03:03:40|17377.11|17297.11|17381.19|17301.19|17381.19|17301.19|17376.99|17296.99|10
1730343830000|2024-10-31 03:03:50|17381.2|17301.2|17382.33|17302.33|17382.33|17302.33|17380.94|17300.94|10
1730343840000|2024-10-31 03:04:00|17382.46|17302.46|17377.69|17297.69|17382.81|17302.81|17377.69|17297.69|10
1730343850000|2024-10-31 03:04:10|17377.78|17297.78|17377.06|17297.06|17377.78|17297.78|17376.24|17296.24|10
1730343860000|2024-10-31 03:04:20|17377.05|17297.05|17380.27|17300.27|17380.27|17300.27|17377.05|17297.05|10
1730343870000|2024-10-31 03:04:30|17380.6|17300.6|17381.22|17301.22|17381.35|17301.35|17380.6|17300.6|9
1730343880000|2024-10-31 03:04:40|17381.37|17301.37|17380.91|17300.91|17381.37|17301.37|17380.8|17300.8|8
1730343890000|2024-10-31 03:04:50|17381.11|17301.11|17381.19|17301.19|17381.31|17301.31|17381.08|17301.08|9
1730343900000|2024-10-31 03:05:00|17381.16|17301.16|17381.76|17301.76|17381.76|17301.76|17381.09|17301.09|9
1730343910000|2024-10-31 03:05:10|17381.82|17301.82|17381.39|17301.39|17381.82|17301.82|17381.37|17301.37|9
1730343920000|2024-10-31 03:05:20|17381.62|17301.62|17379.97|17299.97|17381.85|17301.85|17379.89|17299.89|8
1730343930000|2024-10-31 03:05:30|17380.19|17300.19|17381.75|17301.75|17381.75|17301.75|17380.19|17300.19|10
1730343940000|2024-10-31 03:05:40|17381.53|17301.53|17385.44|17305.44|17385.48|17305.48|17381.34|17301.34|9
1730343950000|2024-10-31 03:05:50|17385.45|17305.45|17384.71|17304.71|17385.77|17305.77|17384.6|17304.6|10
1730343960000|2024-10-31 03:06:00|17380.28|17300.28|17380.06|17300.06|17380.28|17300.28|17379.78|17299.78|10
1730343970000|2024-10-31 03:06:10|17382.35|17302.35|17381.91|17301.91|17382.61|17302.61|17381.91|17301.91|10
1730343980000|2024-10-31 03:06:20|17382.15|17302.15|17381.32|17301.32|17382.15|17302.15|17380.99|17300.99|9
1730343990000|2024-10-31 03:06:30|17381.15|17301.15|17380.65|17300.65|17381.15|17301.15|17380.16|17300.16|10
1730344000000|2024-10-31 03:06:40|17380.39|17300.39|17381.52|17301.52|17381.61|17301.61|17380.22|17300.22|10
1730344010000|2024-10-31 03:06:50|17381.49|17301.49|17383.89|17303.89|17384.67|17304.67|17381|17301|10
1730344020000|2024-10-31 03:07:00|17384.04|17304.04|17383.27|17303.27|17384.2|17304.2|17383.27|17303.27|10
1730344030000|2024-10-31 03:07:10|17382.95|17302.95|17383.75|17303.75|17384.19|17304.19|17382.77|17302.77|10
1730344040000|2024-10-31 03:07:20|17383.23|17303.23|17383.1|17303.1|17383.89|17303.89|17383.1|17303.1|9
1730344050000|2024-10-31 03:07:30|17383.08|17303.08|17383.83|17303.83|17383.84|17303.84|17383.08|17303.08|10
1730344060000|2024-10-31 03:07:40|17383.88|17303.88|17383.75|17303.75|17383.88|17303.88|17383.41|17303.41|9
1730344070000|2024-10-31 03:07:50|17383.73|17303.73|17384.15|17304.15|17384.15|17304.15|17383.51|17303.51|9
1730344080000|2024-10-31 03:08:00|17383.92|17303.92|17380.52|17300.52|17384.01|17304.01|17380.52|17300.52|9
1730344090000|2024-10-31 03:08:10|17380.33|17300.33|17380.15|17300.15|17380.62|17300.62|17380.15|17300.15|10
1730344100000|2024-10-31 03:08:20|17380.17|17300.17|17378.95|17298.95|17380.18|17300.18|17378.95|17298.95|9
1730344110000|2024-10-31 03:08:30|17378.9|17298.9|17378.2|17298.2|17378.9|17298.9|17378.2|17298.2|9
1730344120000|2024-10-31 03:08:40|17377.72|17297.72|17377.54|17297.54|17377.75|17297.75|17377.52|17297.52|9
1730344130000|2024-10-31 03:08:50|17377.62|17297.62|17377.44|17297.44|17377.67|17297.67|17377.44|17297.44|9
1730344140000|2024-10-31 03:09:00|17377.03|17297.03|17376.73|17296.73|17377.08|17297.08|17375.82|17295.82|10
1730344150000|2024-10-31 03:09:10|17376.81|17296.81|17375.5|17295.5|17376.81|17296.81|17375.5|17295.5|10
1730344160000|2024-10-31 03:09:20|17375.38|17295.38|17373.84|17293.84|17375.38|17295.38|17373.45|17293.45|8
1730344170000|2024-10-31 03:09:30|17373.87|17293.87|17375.17|17295.17|17375.17|17295.17|17373.87|17293.87|7
1730344180000|2024-10-31 03:09:40|17375.15|17295.15|17374.87|17294.87|17375.15|17295.15|17374.8|17294.8|10
1730344190000|2024-10-31 03:09:50|17375.22|17295.22|17375.66|17295.66|17375.66|17295.66|17375.13|17295.13|10
1730344200000|2024-10-31 03:10:00|17375.76|17295.76|17377.86|17297.86|17377.86|17297.86|17375.76|17295.76|10
1730344210000|2024-10-31 03:10:10|17377.77|17297.77|17378.33|17298.33|17378.88|17298.88|17377.77|17297.77|10
1730344220000|2024-10-31 03:10:20|17378.34|17298.34|17378.21|17298.21|17378.39|17298.39|17378.21|17298.21|7
1730344230000|2024-10-31 03:10:30|17378.06|17298.06|17377.96|17297.96|17378.06|17298.06|17377.77|17297.77|9
1730344240000|2024-10-31 03:10:40|17377.99|17297.99|17375.96|17295.96|17377.99|17297.99|17375.89|17295.89|10
1730344250000|2024-10-31 03:10:50|17376.15|17296.15|17376.03|17296.03|17376.15|17296.15|17375.88|17295.88|8
1730344260000|2024-10-31 03:11:00|17376.07|17296.07|17376.8|17296.8|17376.88|17296.88|17376.07|17296.07|7
1730344270000|2024-10-31 03:11:10|17376.78|17296.78|17377.75|17297.75|17377.75|17297.75|17375.69|17295.69|10
1730344280000|2024-10-31 03:11:20|17377.78|17297.78|17376.4|17296.4|17377.78|17297.78|17376.4|17296.4|10
1730344290000|2024-10-31 03:11:30|17376.7|17296.7|17377.11|17297.11|17377.13|17297.13|17376.7|17296.7|9
1730344300000|2024-10-31 03:11:40|17378.29|17298.29|17378.39|17298.39|17378.61|17298.61|17378.29|17298.29|8
1730344310000|2024-10-31 03:11:50|17378.36|17298.36|17378.64|17298.64|17378.97|17298.97|17378.36|17298.36|9
1730344320000|2024-10-31 03:12:00|17378.65|17298.65|17376.17|17296.17|17378.65|17298.65|17376.17|17296.17|9
1730344330000|2024-10-31 03:12:10|17375.84|17295.84|17376.89|17296.89|17377.06|17297.06|17375.67|17295.67|10
1730344340000|2024-10-31 03:12:20|17377.15|17297.15|17377.1|17297.1|17377.49|17297.49|17377.06|17297.06|9
1730344350000|2024-10-31 03:12:30|17377.19|17297.19|17379.02|17299.02|17379.06|17299.06|17377.19|17297.19|10
1730344360000|2024-10-31 03:12:40|17379.11|17299.11|17378.85|17298.85|17380.74|17300.74|17378.85|17298.85|10
1730344370000|2024-10-31 03:12:50|17378.62|17298.62|17377.89|17297.89|17378.62|17298.62|17377.89|17297.89|10
1730344380000|2024-10-31 03:13:00|17377.85|17297.85|17377.91|17297.91|17378.18|17298.18|17377.84|17297.84|10
1730344390000|2024-10-31 03:13:10|17377.54|17297.54|17377.63|17297.63|17377.63|17297.63|17377.4|17297.4|8
1730344400000|2024-10-31 03:13:20|17377.68|17297.68|17378.04|17298.04|17378.04|17298.04|17377.68|17297.68|10
1730344410000|2024-10-31 03:13:30|17378.02|17298.02|17377.75|17297.75|17378.02|17298.02|17377.71|17297.71|9
1730344420000|2024-10-31 03:13:40|17377.84|17297.84|17377.58|17297.58|17377.89|17297.89|17377.52|17297.52|9
1730344430000|2024-10-31 03:13:50|17377.59|17297.59|17376.07|17296.07|17377.59|17297.59|17375.74|17295.74|10
1730344440000|2024-10-31 03:14:00|17376.12|17296.12|17378.22|17298.22|17378.22|17298.22|17376.12|17296.12|10
1730344450000|2024-10-31 03:14:10|17378.51|17298.51|17379.57|17299.57|17379.7|17299.7|17378.51|17298.51|10
1730344460000|2024-10-31 03:14:20|17379.56|17299.56|17378.73|17298.73|17379.75|17299.75|17378.73|17298.73|8
1730344470000|2024-10-31 03:14:30|17378.36|17298.36|17378.93|17298.93|17379.05|17299.05|17378.36|17298.36|8
1730344480000|2024-10-31 03:14:40|17379.1|17299.1|17378.83|17298.83|17379.16|17299.16|17378.83|17298.83|9
1730344490000|2024-10-31 03:14:50|17378.87|17298.87|17377.39|17297.39|17378.87|17298.87|17377.39|17297.39|10
1730344500000|2024-10-31 03:15:00|17377.36|17297.36|17377.58|17297.58|17377.6|17297.6|17376.77|17296.77|10
1730344510000|2024-10-31 03:15:10|17377.76|17297.76|17377.46|17297.46|17377.76|17297.76|17377.11|17297.11|9
1730344520000|2024-10-31 03:15:20|17377.6|17297.6|17375.46|17295.46|17377.6|17297.6|17375.46|17295.46|7
1730344530000|2024-10-31 03:15:30|17374.73|17294.73|17374.36|17294.36|17374.73|17294.73|17374.16|17294.16|9
1730344540000|2024-10-31 03:15:40|17374.37|17294.37|17376.52|17296.52|17376.52|17296.52|17374.35|17294.35|10
1730344550000|2024-10-31 03:15:50|17376.85|17296.85|17378.82|17298.82|17378.82|17298.82|17376.81|17296.81|10
1730344560000|2024-10-31 03:16:00|17378.86|17298.86|17383.97|17303.97|17384.14|17304.14|17378.86|17298.86|10
1730344570000|2024-10-31 03:16:10|17383.91|17303.91|17383.74|17303.74|17383.91|17303.91|17382.56|17302.56|10
1730344580000|2024-10-31 03:16:20|17383.68|17303.68|17383.49|17303.49|17383.68|17303.68|17383.38|17303.38|10
1730344590000|2024-10-31 03:16:30|17383.48|17303.48|17383.1|17303.1|17383.58|17303.58|17383.05|17303.05|10
1730344600000|2024-10-31 03:16:40|17383.13|17303.13|17378.42|17298.42|17383.13|17303.13|17378.42|17298.42|10
1730344610000|2024-10-31 03:16:50|17377.96|17297.96|17378.41|17298.41|17378.62|17298.62|17377.91|17297.91|10
1730344620000|2024-10-31 03:17:00|17378.31|17298.31|17376.83|17296.83|17378.35|17298.35|17376.76|17296.76|10
1730344630000|2024-10-31 03:17:10|17376.77|17296.77|17376.51|17296.51|17376.77|17296.77|17376.33|17296.33|10
1730344640000|2024-10-31 03:17:20|17375.98|17295.98|17373.24|17293.24|17375.98|17295.98|17373.24|17293.24|10
1730344650000|2024-10-31 03:17:30|17373.2|17293.2|17371.4|17291.4|17373.33|17293.33|17371.3|17291.3|10
1730344660000|2024-10-31 03:17:40|17371.44|17291.44|17369.07|17289.07|17371.44|17291.44|17369.07|17289.07|9
1730344670000|2024-10-31 03:17:50|17369.25|17289.25|17369.22|17289.22|17370.12|17290.12|17369.22|17289.22|10
1730344680000|2024-10-31 03:18:00|17369.37|17289.37|17364.97|17284.97|17369.42|17289.42|17364.97|17284.97|10
1730344690000|2024-10-31 03:18:10|17365.01|17285.01|17365.19|17285.19|17365.43|17285.43|17365.01|17285.01|8
1730344700000|2024-10-31 03:18:20|17365.24|17285.24|17364.81|17284.81|17365.27|17285.27|17364.81|17284.81|9
1730344710000|2024-10-31 03:18:30|17365.24|17285.24|17364.48|17284.48|17365.24|17285.24|17364.43|17284.43|8
1730344720000|2024-10-31 03:18:40|17364.66|17284.66|17364.85|17284.85|17364.94|17284.94|17364.61|17284.61|8
1730344730000|2024-10-31 03:18:50|17364.79|17284.79|17364.71|17284.71|17364.79|17284.79|17364.55|17284.55|10
1730344740000|2024-10-31 03:19:00|17364.68|17284.68|17365.95|17285.95|17365.95|17285.95|17364.68|17284.68|9
1730344750000|2024-10-31 03:19:10|17366.02|17286.02|17367.03|17287.03|17367.15|17287.15|17366.02|17286.02|10
1730344760000|2024-10-31 03:19:20|17367.05|17287.05|17367.89|17287.89|17368.35|17288.35|17366.78|17286.78|8
1730344770000|2024-10-31 03:19:30|17367.67|17287.67|17367.36|17287.36|17367.85|17287.85|17367.36|17287.36|8
1730344780000|2024-10-31 03:19:40|17366.88|17286.88|17366.3|17286.3|17366.88|17286.88|17366.3|17286.3|10
1730344790000|2024-10-31 03:19:50|17366.26|17286.26|17366.73|17286.73|17366.73|17286.73|17366.26|17286.26|7
1730344800000|2024-10-31 03:20:00|17366.62|17286.62|17364.01|17284.01|17366.62|17286.62|17364.01|17284.01|9
1730344810000|2024-10-31 03:20:10|17363.53|17283.53|17363.3|17283.3|17364.51|17284.51|17363.3|17283.3|9
1730344820000|2024-10-31 03:20:20|17363.29|17283.29|17362.31|17282.31|17363.29|17283.29|17362.31|17282.31|9
1730344830000|2024-10-31 03:20:30|17362.33|17282.33|17361.42|17281.42|17362.47|17282.47|17361.4|17281.4|8
1730344840000|2024-10-31 03:20:40|17361.41|17281.41|17361.73|17281.73|17361.8|17281.8|17361.25|17281.25|9
1730344850000|2024-10-31 03:20:50|17361.58|17281.58|17356.93|17276.93|17361.58|17281.58|17356.93|17276.93|10
1730344860000|2024-10-31 03:21:00|17356.92|17276.92|17356.84|17276.84|17357.3|17277.3|17356.67|17276.67|10
1730344870000|2024-10-31 03:21:10|17356.92|17276.92|17355.07|17275.07|17356.92|17276.92|17355.07|17275.07|10
1730344880000|2024-10-31 03:21:20|17354.88|17274.88|17353.99|17273.99|17354.88|17274.88|17353.83|17273.83|8
1730344890000|2024-10-31 03:21:30|17353.98|17273.98|17352.99|17272.99|17353.98|17273.98|17352.86|17272.86|9
1730344900000|2024-10-31 03:21:40|17352.46|17272.46|17349.96|17269.96|17352.53|17272.53|17349.96|17269.96|10
1730344910000|2024-10-31 03:21:50|17350.99|17270.99|17350.22|17270.22|17350.99|17270.99|17350.18|17270.18|9
1730344920000|2024-10-31 03:22:00|17350.23|17270.23|17350.78|17270.78|17350.78|17270.78|17350.23|17270.23|9
1730344930000|2024-10-31 03:22:10|17350.84|17270.84|17349.75|17269.75|17350.84|17270.84|17349.75|17269.75|10
1730344940000|2024-10-31 03:22:20|17349.74|17269.74|17349.48|17269.48|17349.84|17269.84|17349.33|17269.33|10
1730344950000|2024-10-31 03:22:30|17350.04|17270.04|17349.95|17269.95|17350.13|17270.13|17349.82|17269.82|10
1730344960000|2024-10-31 03:22:40|17349.7|17269.7|17348.99|17268.99|17349.7|17269.7|17348.99|17268.99|9
1730344970000|2024-10-31 03:22:50|17349.01|17269.01|17347.96|17267.96|17349.03|17269.03|17347.96|17267.96|9
1730344980000|2024-10-31 03:23:00|17347.97|17267.97|17347.84|17267.84|17348.1|17268.1|17347.36|17267.36|10
1730344990000|2024-10-31 03:23:10|17347.94|17267.94|17347.89|17267.89|17348.42|17268.42|17347.86|17267.86|9
1730345000000|2024-10-31 03:23:20|17347.65|17267.65|17347.82|17267.82|17347.96|17267.96|17347.5|17267.5|10
1730345010000|2024-10-31 03:23:30|17347.71|17267.71|17346.52|17266.52|17347.71|17267.71|17346.52|17266.52|10
1730345020000|2024-10-31 03:23:40|17346.01|17266.01|17345.37|17265.37|17346.01|17266.01|17345.37|17265.37|9
1730345030000|2024-10-31 03:23:50|17345.49|17265.49|17344.43|17264.43|17345.49|17265.49|17344.43|17264.43|8
1730345040000|2024-10-31 03:24:00|17344.18|17264.18|17343.14|17263.14|17344.18|17264.18|17343.14|17263.14|10
1730345050000|2024-10-31 03:24:10|17343|17263|17341.99|17261.99|17343|17263|17341.95|17261.95|10
1730345060000|2024-10-31 03:24:20|17341.95|17261.95|17342.04|17262.04|17342.04|17262.04|17341.82|17261.82|7
1730345070000|2024-10-31 03:24:30|17342|17262|17338.64|17258.64|17342.13|17262.13|17338.64|17258.64|10
1730345080000|2024-10-31 03:24:40|17337.15|17257.15|17335.57|17255.57|17337.15|17257.15|17335.57|17255.57|10
1730345090000|2024-10-31 03:24:50|17335.48|17255.48|17333.56|17253.56|17335.51|17255.51|17333.53|17253.53|10
1730345100000|2024-10-31 03:25:00|17333.55|17253.55|17333.05|17253.05|17333.55|17253.55|17332.63|17252.63|9
1730345110000|2024-10-31 03:25:10|17332.64|17252.64|17329.15|17249.15|17332.64|17252.64|17328.95|17248.95|10
1730345120000|2024-10-31 03:25:20|17329.33|17249.33|17329.9|17249.9|17329.9|17249.9|17329.25|17249.25|10
1730345130000|2024-10-31 03:25:30|17329.94|17249.94|17329.41|17249.41|17329.98|17249.98|17329.26|17249.26|9
1730345140000|2024-10-31 03:25:40|17329.52|17249.52|17329.05|17249.05|17329.73|17249.73|17329.05|17249.05|9
1730345150000|2024-10-31 03:25:50|17329.08|17249.08|17327.57|17247.57|17329.23|17249.23|17327.48|17247.48|10
1730345160000|2024-10-31 03:26:00|17327.86|17247.86|17330.8|17250.8|17331.07|17251.07|17327.86|17247.86|10
1730345170000|2024-10-31 03:26:10|17331.51|17251.51|17331.91|17251.91|17331.91|17251.91|17331.07|17251.07|10
1730345180000|2024-10-31 03:26:20|17331.94|17251.94|17333.68|17253.68|17333.68|17253.68|17331.94|17251.94|9
1730345190000|2024-10-31 03:26:30|17333.71|17253.71|17334.27|17254.27|17334.27|17254.27|17333.64|17253.64|8
1730345200000|2024-10-31 03:26:40|17334.28|17254.28|17333.77|17253.77|17334.3|17254.3|17333.75|17253.75|9
1730345210000|2024-10-31 03:26:50|17333.58|17253.58|17333.05|17253.05|17333.58|17253.58|17332.84|17252.84|10
1730345220000|2024-10-31 03:27:00|17332.89|17252.89|17333.33|17253.33|17333.58|17253.58|17332.89|17252.89|9
1730345230000|2024-10-31 03:27:10|17333.28|17253.28|17332.41|17252.41|17333.38|17253.38|17332.41|17252.41|10
1730345240000|2024-10-31 03:27:20|17332.29|17252.29|17331.35|17251.35|17332.29|17252.29|17331.35|17251.35|10
1730345250000|2024-10-31 03:27:30|17331.28|17251.28|17326.54|17246.54|17331.28|17251.28|17326.39|17246.39|10
1730345260000|2024-10-31 03:27:40|17326.5|17246.5|17327.3|17247.3|17327.3|17247.3|17326.5|17246.5|8
1730345270000|2024-10-31 03:27:50|17327.52|17247.52|17329.23|17249.23|17329.3|17249.3|17327.52|17247.52|10
1730345280000|2024-10-31 03:28:00|17329.19|17249.19|17330.58|17250.58|17330.58|17250.58|17329.19|17249.19|8
1730345290000|2024-10-31 03:28:10|17330.51|17250.51|17333.28|17253.28|17333.28|17253.28|17330.49|17250.49|10
1730345300000|2024-10-31 03:28:20|17333.49|17253.49|17334.6|17254.6|17334.6|17254.6|17333.49|17253.49|10
1730345310000|2024-10-31 03:28:30|17334.74|17254.74|17335.37|17255.37|17335.37|17255.37|17334.74|17254.74|10
1730345320000|2024-10-31 03:28:40|17335.39|17255.39|17335.2|17255.2|17336.11|17256.11|17335.2|17255.2|9
1730345330000|2024-10-31 03:28:50|17335.26|17255.26|17334.36|17254.36|17335.5|17255.5|17334.3|17254.3|10
1730345340000|2024-10-31 03:29:00|17334.35|17254.35|17334.56|17254.56|17334.64|17254.64|17334.34|17254.34|10
1730345350000|2024-10-31 03:29:10|17334.34|17254.34|17333.5|17253.5|17334.34|17254.34|17333.5|17253.5|9
1730345360000|2024-10-31 03:29:20|17333.53|17253.53|17332.3|17252.3|17333.72|17253.72|17332.3|17252.3|10
1730345370000|2024-10-31 03:29:30|17332.28|17252.28|17330.89|17250.89|17332.29|17252.29|17330.89|17250.89|10
1730345380000|2024-10-31 03:29:40|17330.78|17250.78|17330.22|17250.22|17330.78|17250.78|17330.12|17250.12|10
1730345390000|2024-10-31 03:29:50|17330.1|17250.1|17329.5|17249.5|17330.1|17250.1|17329.1|17249.1|10
1730345400000|2024-10-31 03:30:00|17329.54|17249.54|17329.59|17249.59|17329.62|17249.62|17329.25|17249.25|9
1730345410000|2024-10-31 03:30:10|17329.66|17249.66|17328.92|17248.92|17329.74|17249.74|17328.92|17248.92|9
1730345420000|2024-10-31 03:30:20|17328.72|17248.72|17327.54|17247.54|17328.72|17248.72|17327.54|17247.54|10
1730345430000|2024-10-31 03:30:30|17327.38|17247.38|17326.76|17246.76|17327.38|17247.38|17326.76|17246.76|9
1730345440000|2024-10-31 03:30:40|17326.75|17246.75|17329.7|17249.7|17329.7|17249.7|17326.75|17246.75|10
1730345450000|2024-10-31 03:30:50|17329.72|17249.72|17328.44|17248.44|17329.72|17249.72|17328.44|17248.44|8
1730345460000|2024-10-31 03:31:00|17328.38|17248.38|17327.8|17247.8|17328.38|17248.38|17327.8|17247.8|10
1730345470000|2024-10-31 03:31:10|17327.73|17247.73|17326.63|17246.63|17327.73|17247.73|17326.63|17246.63|9
1730345480000|2024-10-31 03:31:20|17326.55|17246.55|17326.21|17246.21|17327.32|17247.32|17326.21|17246.21|10
1730345490000|2024-10-31 03:31:30|17326.18|17246.18|17325.83|17245.83|17326.18|17246.18|17325.83|17245.83|8
1730345500000|2024-10-31 03:31:40|17325.65|17245.65|17325.3|17245.3|17325.65|17245.65|17325.28|17245.28|9
1730345510000|2024-10-31 03:31:50|17325.22|17245.22|17327.45|17247.45|17327.45|17247.45|17325.22|17245.22|10
1730345520000|2024-10-31 03:32:00|17328.07|17248.07|17328.87|17248.87|17329.3|17249.3|17328.07|17248.07|8
1730345530000|2024-10-31 03:32:10|17328.77|17248.77|17328.88|17248.88|17329.04|17249.04|17328.74|17248.74|10
1730345540000|2024-10-31 03:32:20|17329.01|17249.01|17330.94|17250.94|17330.94|17250.94|17329.01|17249.01|10
1730345550000|2024-10-31 03:32:30|17331.14|17251.14|17331.59|17251.59|17331.59|17251.59|17330.57|17250.57|10
1730345560000|2024-10-31 03:32:40|17332.83|17252.83|17331.06|17251.06|17332.83|17252.83|17331.06|17251.06|9
1730345570000|2024-10-31 03:32:50|17331.15|17251.15|17329.93|17249.93|17331.15|17251.15|17329.71|17249.71|10
1730345580000|2024-10-31 03:33:00|17329.74|17249.74|17329.07|17249.07|17329.87|17249.87|17329.07|17249.07|10
1730345590000|2024-10-31 03:33:10|17329.09|17249.09|17330.12|17250.12|17330.21|17250.21|17328.93|17248.93|10
1730345600000|2024-10-31 03:33:20|17330.27|17250.27|17330.77|17250.77|17330.77|17250.77|17330.07|17250.07|10
1730345610000|2024-10-31 03:33:30|17330.85|17250.85|17330.26|17250.26|17330.85|17250.85|17330.26|17250.26|8
1730345620000|2024-10-31 03:33:40|17330.21|17250.21|17329.66|17249.66|17330.21|17250.21|17329.5|17249.5|9
1730345630000|2024-10-31 03:33:50|17328.47|17248.47|17327.66|17247.66|17328.47|17248.47|17327.66|17247.66|10
1730345640000|2024-10-31 03:34:00|17327.6|17247.6|17327|17247|17327.68|17247.68|17327|17247|9
1730345650000|2024-10-31 03:34:10|17326.47|17246.47|17327.04|17247.04|17327.07|17247.07|17326.14|17246.14|10
1730345660000|2024-10-31 03:34:20|17327.02|17247.02|17327.38|17247.38|17327.38|17247.38|17326.49|17246.49|10
1730345670000|2024-10-31 03:34:30|17327.9|17247.9|17327.97|17247.97|17328.55|17248.55|17327.9|17247.9|10
1730345680000|2024-10-31 03:34:40|17328|17248|17327.24|17247.24|17328.16|17248.16|17327.24|17247.24|10
1730345690000|2024-10-31 03:34:50|17327.14|17247.14|17327.01|17247.01|17327.26|17247.26|17326.83|17246.83|10
1730345700000|2024-10-31 03:35:00|17326.78|17246.78|17326.63|17246.63|17327.03|17247.03|17326.63|17246.63|9
1730345710000|2024-10-31 03:35:10|17326.69|17246.69|17326.3|17246.3|17326.69|17246.69|17326.3|17246.3|9
1730345720000|2024-10-31 03:35:20|17326.42|17246.42|17322.2|17242.2|17326.53|17246.53|17322.2|17242.2|10
1730345730000|2024-10-31 03:35:30|17322.25|17242.25|17322.69|17242.69|17322.73|17242.73|17322.01|17242.01|9
1730345740000|2024-10-31 03:35:40|17322.77|17242.77|17321.42|17241.42|17322.77|17242.77|17321.42|17241.42|9
1730345750000|2024-10-31 03:35:50|17321.31|17241.31|17320.77|17240.77|17321.31|17241.31|17320.41|17240.41|10
1730345760000|2024-10-31 03:36:00|17320.87|17240.87|17320.31|17240.31|17320.88|17240.88|17320.31|17240.31|8
1730345770000|2024-10-31 03:36:10|17320.26|17240.26|17318.59|17238.59|17320.26|17240.26|17318.46|17238.46|10
1730345780000|2024-10-31 03:36:20|17318.65|17238.65|17316.92|17236.92|17318.7|17238.7|17316.92|17236.92|10
1730345790000|2024-10-31 03:36:30|17317|17237|17316.9|17236.9|17317.42|17237.42|17316.9|17236.9|10
1730345800000|2024-10-31 03:36:40|17316.34|17236.34|17316.74|17236.74|17316.99|17236.99|17316.07|17236.07|10
1730345810000|2024-10-31 03:36:50|17316.7|17236.7|17316.93|17236.93|17316.93|17236.93|17316.56|17236.56|9
1730345820000|2024-10-31 03:37:00|17316.91|17236.91|17316.46|17236.46|17316.91|17236.91|17315.81|17235.81|10
1730345830000|2024-10-31 03:37:10|17316.25|17236.25|17316.51|17236.51|17317.2|17237.2|17316.25|17236.25|10
1730345840000|2024-10-31 03:37:20|17316.57|17236.57|17317.1|17237.1|17317.18|17237.18|17316.57|17236.57|10
1730345850000|2024-10-31 03:37:30|17317.26|17237.26|17317.34|17237.34|17317.39|17237.39|17317.26|17237.26|9
1730345860000|2024-10-31 03:37:40|17317.43|17237.43|17316.97|17236.97|17317.45|17237.45|17316.95|17236.95|10
1730345870000|2024-10-31 03:37:50|17316.99|17236.99|17316.48|17236.48|17317.26|17237.26|17316.44|17236.44|9
1730345880000|2024-10-31 03:38:00|17316.49|17236.49|17316.94|17236.94|17317.78|17237.78|17316.49|17236.49|8
1730345890000|2024-10-31 03:38:10|17316.76|17236.76|17318.19|17238.19|17318.19|17238.19|17316.5|17236.5|9
1730345900000|2024-10-31 03:38:20|17318.5|17238.5|17319.24|17239.24|17319.24|17239.24|17318.5|17238.5|10
1730345910000|2024-10-31 03:38:30|17319.36|17239.36|17319.6|17239.6|17319.6|17239.6|17319|17239|9
1730345920000|2024-10-31 03:38:40|17319.55|17239.55|17318.18|17238.18|17319.71|17239.71|17318.18|17238.18|10
1730345930000|2024-10-31 03:38:50|17316.85|17236.85|17318.55|17238.55|17318.55|17238.55|17316.64|17236.64|10
1730345940000|2024-10-31 03:39:00|17318.71|17238.71|17318.79|17238.79|17319.28|17239.28|17318.26|17238.26|10
1730345950000|2024-10-31 03:39:10|17318.74|17238.74|17317.03|17237.03|17318.75|17238.75|17316.81|17236.81|10
1730345960000|2024-10-31 03:39:20|17317.01|17237.01|17316.9|17236.9|17317.06|17237.06|17316.9|17236.9|9
1730345970000|2024-10-31 03:39:30|17316.93|17236.93|17317.23|17237.23|17317.26|17237.26|17316.43|17236.43|8
1730345980000|2024-10-31 03:39:40|17317.36|17237.36|17317.98|17237.98|17317.98|17237.98|17317.29|17237.29|9
1730345990000|2024-10-31 03:39:50|17318.55|17238.55|17320.28|17240.28|17320.28|17240.28|17318.55|17238.55|10
1730346000000|2024-10-31 03:40:00|17320.91|17240.91|17323.38|17243.38|17323.39|17243.39|17320.91|17240.91|10
1730346010000|2024-10-31 03:40:10|17323.29|17243.29|17322.98|17242.98|17323.3|17243.3|17322.78|17242.78|10
1730346020000|2024-10-31 03:40:20|17323.07|17243.07|17315.8|17235.8|17323.27|17243.27|17315.8|17235.8|9
1730346030000|2024-10-31 03:40:30|17315.04|17235.04|17312.52|17232.52|17315.04|17235.04|17312.52|17232.52|10
1730346040000|2024-10-31 03:40:40|17312.6|17232.6|17313.17|17233.17|17313.24|17233.24|17312.6|17232.6|10
1730346050000|2024-10-31 03:40:50|17313.23|17233.23|17313.8|17233.8|17315.17|17235.17|17313.21|17233.21|10
1730346060000|2024-10-31 03:41:00|17314.11|17234.11|17315.91|17235.91|17315.93|17235.93|17314.01|17234.01|10
1730346070000|2024-10-31 03:41:10|17316.32|17236.32|17316.22|17236.22|17316.72|17236.72|17316.08|17236.08|10
1730346080000|2024-10-31 03:41:20|17316.23|17236.23|17316.18|17236.18|17316.23|17236.23|17315.83|17235.83|10
1730346090000|2024-10-31 03:41:30|17316.17|17236.17|17319.51|17239.51|17319.51|17239.51|17316.01|17236.01|10
1730346100000|2024-10-31 03:41:40|17319.88|17239.88|17321.28|17241.28|17321.28|17241.28|17319.05|17239.05|10
1730346110000|2024-10-31 03:41:50|17322.3|17242.3|17332.01|17252.01|17332.01|17252.01|17322.3|17242.3|10
1730346120000|2024-10-31 03:42:00|17332.48|17252.48|17332.71|17252.71|17332.96|17252.96|17332.22|17252.22|9
1730346130000|2024-10-31 03:42:10|17332.49|17252.49|17332.21|17252.21|17332.81|17252.81|17331.84|17251.84|10
1730346140000|2024-10-31 03:42:20|17332.09|17252.09|17331.9|17251.9|17332.39|17252.39|17331.7|17251.7|9
1730346150000|2024-10-31 03:42:30|17331.94|17251.94|17331.23|17251.23|17332.09|17252.09|17331.23|17251.23|10
1730346160000|2024-10-31 03:42:40|17331.31|17251.31|17330.2|17250.2|17331.31|17251.31|17330.2|17250.2|8
1730346170000|2024-10-31 03:42:50|17330.38|17250.38|17330.49|17250.49|17330.63|17250.63|17330.38|17250.38|10
1730346180000|2024-10-31 03:43:00|17330.47|17250.47|17330.75|17250.75|17331.3|17251.3|17330.45|17250.45|9
1730346190000|2024-10-31 03:43:10|17330.66|17250.66|17330.6|17250.6|17330.85|17250.85|17330.31|17250.31|8
1730346200000|2024-10-31 03:43:20|17330.23|17250.23|17328.87|17248.87|17330.48|17250.48|17328.64|17248.64|10
1730346210000|2024-10-31 03:43:30|17328.46|17248.46|17327.67|17247.67|17328.46|17248.46|17327.29|17247.29|9
1730346220000|2024-10-31 03:43:40|17327.83|17247.83|17329.15|17249.15|17329.15|17249.15|17327.83|17247.83|10
1730346230000|2024-10-31 03:43:50|17329.16|17249.16|17329.06|17249.06|17329.33|17249.33|17328.99|17248.99|9
1730346240000|2024-10-31 03:44:00|17328.84|17248.84|17328.66|17248.66|17328.84|17248.84|17328.44|17248.44|9
1730346250000|2024-10-31 03:44:10|17328.63|17248.63|17328.44|17248.44|17328.84|17248.84|17328.44|17248.44|9
1730346260000|2024-10-31 03:44:20|17328.45|17248.45|17328.97|17248.97|17329.02|17249.02|17328.45|17248.45|10
1730346270000|2024-10-31 03:44:30|17329.39|17249.39|17330.87|17250.87|17330.87|17250.87|17329.3|17249.3|10
1730346280000|2024-10-31 03:44:40|17330.44|17250.44|17331.81|17251.81|17331.99|17251.99|17330.44|17250.44|9
1730346290000|2024-10-31 03:44:50|17331.87|17251.87|17330.75|17250.75|17331.87|17251.87|17330.73|17250.73|10
1730346300000|2024-10-31 03:45:00|17330.74|17250.74|17328.93|17248.93|17330.78|17250.78|17328.91|17248.91|10
1730346310000|2024-10-31 03:45:10|17328.9|17248.9|17327.96|17247.96|17328.9|17248.9|17327.93|17247.93|10
1730346320000|2024-10-31 03:45:20|17327.72|17247.72|17328.15|17248.15|17328.55|17248.55|17327.61|17247.61|8
1730346330000|2024-10-31 03:45:30|17328.06|17248.06|17329.2|17249.2|17329.2|17249.2|17328.06|17248.06|10
1730346340000|2024-10-31 03:45:40|17329.45|17249.45|17329.17|17249.17|17329.49|17249.49|17329.04|17249.04|10
1730346350000|2024-10-31 03:45:50|17329.11|17249.11|17328.69|17248.69|17329.71|17249.71|17328.69|17248.69|10
1730346360000|2024-10-31 03:46:00|17328.67|17248.67|17327.21|17247.21|17328.67|17248.67|17327.21|17247.21|10
1730346370000|2024-10-31 03:46:10|17327.74|17247.74|17329.24|17249.24|17329.43|17249.43|17327.6|17247.6|10
1730346380000|2024-10-31 03:46:20|17329.36|17249.36|17327.96|17247.96|17329.36|17249.36|17327.96|17247.96|9
1730346390000|2024-10-31 03:46:30|17328.14|17248.14|17328.62|17248.62|17328.62|17248.62|17328.09|17248.09|10
1730346400000|2024-10-31 03:46:40|17328.69|17248.69|17326.79|17246.79|17328.73|17248.73|17326.79|17246.79|8
1730346410000|2024-10-31 03:46:50|17326.7|17246.7|17326.94|17246.94|17327.02|17247.02|17326.7|17246.7|10
1730346420000|2024-10-31 03:47:00|17326.92|17246.92|17327.28|17247.28|17327.28|17247.28|17326.78|17246.78|10
1730346430000|2024-10-31 03:47:10|17327.57|17247.57|17325.37|17245.37|17327.57|17247.57|17325.37|17245.37|10
1730346440000|2024-10-31 03:47:20|17325.27|17245.27|17322.73|17242.73|17325.27|17245.27|17322.69|17242.69|10
1730346450000|2024-10-31 03:47:30|17322.66|17242.66|17322.14|17242.14|17323.5|17243.5|17322.14|17242.14|9
1730346460000|2024-10-31 03:47:40|17321.69|17241.69|17321.09|17241.09|17321.7|17241.7|17321.09|17241.09|9
1730346470000|2024-10-31 03:47:50|17320.8|17240.8|17319.9|17239.9|17320.8|17240.8|17319.9|17239.9|10
1730346480000|2024-10-31 03:48:00|17319.85|17239.85|17319.98|17239.98|17320.05|17240.05|17319.8|17239.8|10
1730346490000|2024-10-31 03:48:10|17319.97|17239.97|17317.64|17237.64|17319.97|17239.97|17317.64|17237.64|9
1730346500000|2024-10-31 03:48:20|17317.41|17237.41|17317.59|17237.59|17317.59|17237.59|17317.09|17237.09|8
1730346510000|2024-10-31 03:48:30|17317.5|17237.5|17316.94|17236.94|17317.5|17237.5|17316.81|17236.81|10
1730346520000|2024-10-31 03:48:40|17316.87|17236.87|17316.98|17236.98|17317.04|17237.04|17316.61|17236.61|9
1730346530000|2024-10-31 03:48:50|17317.23|17237.23|17317.79|17237.79|17317.82|17237.82|17317.23|17237.23|10
1730346540000|2024-10-31 03:49:00|17317.41|17237.41|17318.36|17238.36|17318.36|17238.36|17317.34|17237.34|10
1730346550000|2024-10-31 03:49:10|17318.42|17238.42|17320.94|17240.94|17320.95|17240.95|17318.42|17238.42|9
1730346560000|2024-10-31 03:49:20|17320.95|17240.95|17319.66|17239.66|17320.95|17240.95|17319.66|17239.66|10
1730346570000|2024-10-31 03:49:30|17319.65|17239.65|17320.18|17240.18|17320.31|17240.31|17319.65|17239.65|9
1730346580000|2024-10-31 03:49:40|17320.3|17240.3|17318.53|17238.53|17320.3|17240.3|17318.35|17238.35|9
1730346590000|2024-10-31 03:49:50|17318.4|17238.4|17317.89|17237.89|17318.4|17238.4|17317.89|17237.89|10
1730346600000|2024-10-31 03:50:00|17317.91|17237.91|17317.83|17237.83|17318.4|17238.4|17317.83|17237.83|10
1730346610000|2024-10-31 03:50:10|17317.7|17237.7|17318.56|17238.56|17318.56|17238.56|17317.7|17237.7|10
1730346620000|2024-10-31 03:50:20|17318.87|17238.87|17318.7|17238.7|17318.87|17238.87|17317.62|17237.62|10
1730346630000|2024-10-31 03:50:30|17318.72|17238.72|17317.65|17237.65|17318.72|17238.72|17317.59|17237.59|9
1730346640000|2024-10-31 03:50:40|17317.62|17237.62|17317.88|17237.88|17318.11|17238.11|17317.19|17237.19|10
1730346650000|2024-10-31 03:50:50|17317.95|17237.95|17318.04|17238.04|17318.22|17238.22|17317.91|17237.91|10
1730346660000|2024-10-31 03:51:00|17318.01|17238.01|17318.25|17238.25|17318.28|17238.28|17318.01|17238.01|9
1730346670000|2024-10-31 03:51:10|17318.42|17238.42|17318.67|17238.67|17318.67|17238.67|17318.42|17238.42|8
1730346680000|2024-10-31 03:51:20|17319.13|17239.13|17319.46|17239.46|17320.07|17240.07|17319.13|17239.13|9
1730346690000|2024-10-31 03:51:30|17319.69|17239.69|17320.46|17240.46|17320.46|17240.46|17319.69|17239.69|9
1730346700000|2024-10-31 03:51:40|17320.51|17240.51|17320.83|17240.83|17320.83|17240.83|17320.46|17240.46|10
1730346710000|2024-10-31 03:51:50|17320.9|17240.9|17319.54|17239.54|17320.9|17240.9|17319.53|17239.53|10
1730346720000|2024-10-31 03:52:00|17319.09|17239.09|17319.87|17239.87|17320.73|17240.73|17318.2|17238.2|10
1730346730000|2024-10-31 03:52:10|17319.76|17239.76|17319.27|17239.27|17320.37|17240.37|17319.27|17239.27|10
1730346740000|2024-10-31 03:52:20|17318.03|17238.03|17315.96|17235.96|17318.03|17238.03|17315.96|17235.96|10
1730346750000|2024-10-31 03:52:30|17315.84|17235.84|17314.83|17234.83|17315.84|17235.84|17314.83|17234.83|10
1730346760000|2024-10-31 03:52:40|17314.9|17234.9|17313.64|17233.64|17314.99|17234.99|17313.62|17233.62|10
1730346770000|2024-10-31 03:52:50|17313.45|17233.45|17313.49|17233.49|17313.61|17233.61|17313.45|17233.45|10
1730346780000|2024-10-31 03:53:00|17313.13|17233.13|17312.82|17232.82|17313.4|17233.4|17312.82|17232.82|10
1730346790000|2024-10-31 03:53:10|17312.71|17232.71|17312.07|17232.07|17312.71|17232.71|17312.07|17232.07|10
1730346800000|2024-10-31 03:53:20|17312.16|17232.16|17312.26|17232.26|17312.55|17232.55|17311.4|17231.4|10
1730346810000|2024-10-31 03:53:30|17312.7|17232.7|17313.08|17233.08|17313.15|17233.15|17312.44|17232.44|10
1730346820000|2024-10-31 03:53:40|17313.05|17233.05|17308.75|17228.75|17313.05|17233.05|17308.75|17228.75|10
1730346830000|2024-10-31 03:53:50|17308.49|17228.49|17309.04|17229.04|17309.04|17229.04|17308.37|17228.37|10
1730346840000|2024-10-31 03:54:00|17309.05|17229.05|17308.58|17228.58|17309.05|17229.05|17308.05|17228.05|10
1730346850000|2024-10-31 03:54:10|17308.52|17228.52|17306.93|17226.93|17308.52|17228.52|17306.93|17226.93|8
1730346860000|2024-10-31 03:54:20|17306.83|17226.83|17306.18|17226.18|17306.85|17226.85|17306.17|17226.17|10
1730346870000|2024-10-31 03:54:30|17306.19|17226.19|17304.04|17224.04|17306.19|17226.19|17304.04|17224.04|8
1730346880000|2024-10-31 03:54:40|17303.72|17223.72|17303.38|17223.38|17303.74|17223.74|17303.35|17223.35|9
1730346890000|2024-10-31 03:54:50|17303.37|17223.37|17303.72|17223.72|17303.72|17223.72|17303.36|17223.36|10
1730346900000|2024-10-31 03:55:00|17303.76|17223.76|17305.68|17225.68|17305.68|17225.68|17303.76|17223.76|9
1730346910000|2024-10-31 03:55:10|17307.39|17227.39|17307.77|17227.77|17308.24|17228.24|17307.39|17227.39|10
1730346920000|2024-10-31 03:55:20|17307.86|17227.86|17308.88|17228.88|17308.92|17228.92|17307.77|17227.77|10
1730346930000|2024-10-31 03:55:30|17309.02|17229.02|17308.95|17228.95|17309.14|17229.14|17308.88|17228.88|9
1730346940000|2024-10-31 03:55:40|17308.94|17228.94|17308.78|17228.78|17308.95|17228.95|17308.51|17228.51|9
1730346950000|2024-10-31 03:55:50|17308.83|17228.83|17308.47|17228.47|17308.83|17228.83|17308.36|17228.36|10
1730346960000|2024-10-31 03:56:00|17308.44|17228.44|17308.52|17228.52|17308.69|17228.69|17308.02|17228.02|10
1730346970000|2024-10-31 03:56:10|17308.43|17228.43|17307.93|17227.93|17308.47|17228.47|17307.93|17227.93|9
1730346980000|2024-10-31 03:56:20|17307.9|17227.9|17307.68|17227.68|17308.11|17228.11|17307.68|17227.68|10
1730346990000|2024-10-31 03:56:30|17307.7|17227.7|17308.14|17228.14|17308.24|17228.24|17307.7|17227.7|8
1730347000000|2024-10-31 03:56:40|17307.07|17227.07|17304.21|17224.21|17307.07|17227.07|17304.21|17224.21|10
1730347010000|2024-10-31 03:56:50|17305.31|17225.31|17304.38|17224.38|17305.76|17225.76|17304.38|17224.38|10
1730347020000|2024-10-31 03:57:00|17304.37|17224.37|17303.13|17223.13|17304.38|17224.38|17303.13|17223.13|9
1730347030000|2024-10-31 03:57:10|17303.01|17223.01|17303.01|17223.01|17303.18|17223.18|17302.99|17222.99|10
1730347040000|2024-10-31 03:57:20|17303.05|17223.05|17302.63|17222.63|17303.16|17223.16|17302.63|17222.63|10
1730347050000|2024-10-31 03:57:30|17302.65|17222.65|17300.79|17220.79|17302.65|17222.65|17300.79|17220.79|10
1730347060000|2024-10-31 03:57:40|17300.61|17220.61|17298.32|17218.32|17300.61|17220.61|17298.32|17218.32|10
1730347070000|2024-10-31 03:57:50|17298.16|17218.16|17299.36|17219.36|17299.36|17219.36|17297.99|17217.99|10
1730347080000|2024-10-31 03:58:00|17299.34|17219.34|17299.52|17219.52|17299.68|17219.68|17299.08|17219.08|9
1730347090000|2024-10-31 03:58:10|17299.55|17219.55|17300.43|17220.43|17300.43|17220.43|17299.31|17219.31|9
1730347100000|2024-10-31 03:58:20|17300.58|17220.58|17302.03|17222.03|17302.23|17222.23|17300.58|17220.58|10
1730347110000|2024-10-31 03:58:30|17302.08|17222.08|17303.82|17223.82|17303.82|17223.82|17302.07|17222.07|10
1730347120000|2024-10-31 03:58:40|17303.66|17223.66|17304.14|17224.14|17304.14|17224.14|17303.66|17223.66|10
1730347130000|2024-10-31 03:58:50|17304.16|17224.16|17304.42|17224.42|17304.64|17224.64|17304.16|17224.16|10
1730347140000|2024-10-31 03:59:00|17304.29|17224.29|17304.46|17224.46|17304.46|17224.46|17304.2|17224.2|9
1730347150000|2024-10-31 03:59:10|17304.27|17224.27|17303.85|17223.85|17304.27|17224.27|17303.84|17223.84|10
1730347160000|2024-10-31 03:59:20|17303.86|17223.86|17304.28|17224.28|17304.34|17224.34|17303.64|17223.64|9
1730347170000|2024-10-31 03:59:30|17304.49|17224.49|17304.46|17224.46|17304.72|17224.72|17304.39|17224.39|10
1730347180000|2024-10-31 03:59:40|17304.4|17224.4|17304.75|17224.75|17304.84|17224.84|17304.33|17224.33|9
1730347190000|2024-10-31 03:59:50|17304.51|17224.51|17304.75|17224.75|17304.75|17224.75|17304.29|17224.29|9
1730347200000|2024-10-31 04:00:00|17305.03|17225.03|17304.99|17224.99|17305.98|17225.98|17304.99|17224.99|10
1730347210000|2024-10-31 04:00:10|17304.74|17224.74|17304.34|17224.34|17304.74|17224.74|17303.64|17223.64|10
1730347220000|2024-10-31 04:00:20|17304.33|17224.33|17305.84|17225.84|17305.84|17225.84|17304.33|17224.33|9
1730347230000|2024-10-31 04:00:30|17305.88|17225.88|17305.45|17225.45|17305.88|17225.88|17304.65|17224.65|10
1730347240000|2024-10-31 04:00:40|17305.46|17225.46|17303.42|17223.42|17305.49|17225.49|17303.4|17223.4|10
1730347250000|2024-10-31 04:00:50|17303.46|17223.46|17303.21|17223.21|17303.55|17223.55|17303.21|17223.21|10
1730347260000|2024-10-31 04:01:00|17302.93|17222.93|17303.95|17223.95|17304.3|17224.3|17302.93|17222.93|10
1730347270000|2024-10-31 04:01:10|17303.47|17223.47|17302.12|17222.12|17303.47|17223.47|17301.9|17221.9|9
1730347280000|2024-10-31 04:01:20|17302.17|17222.17|17303|17223|17303.15|17223.15|17302.15|17222.15|10
1730347290000|2024-10-31 04:01:30|17303.06|17223.06|17303.68|17223.68|17303.68|17223.68|17302.71|17222.71|10
1730347300000|2024-10-31 04:01:40|17303.84|17223.84|17305.35|17225.35|17305.52|17225.52|17303.84|17223.84|10
1730347310000|2024-10-31 04:01:50|17305.51|17225.51|17304.53|17224.53|17305.68|17225.68|17304.48|17224.48|10
1730347320000|2024-10-31 04:02:00|17304.52|17224.52|17305.11|17225.11|17305.11|17225.11|17304.52|17224.52|8
1730347330000|2024-10-31 04:02:10|17305.36|17225.36|17306.09|17226.09|17306.1|17226.1|17305.36|17225.36|10
1730347340000|2024-10-31 04:02:20|17306.11|17226.11|17305.9|17225.9|17306.11|17226.11|17305.54|17225.54|10
1730347350000|2024-10-31 04:02:30|17305.96|17225.96|17306.3|17226.3|17306.3|17226.3|17305.96|17225.96|10
1730347360000|2024-10-31 04:02:40|17306.29|17226.29|17306.78|17226.78|17306.78|17226.78|17306.27|17226.27|9
1730347370000|2024-10-31 04:02:50|17306.97|17226.97|17308.05|17228.05|17308.4|17228.4|17306.97|17226.97|10
1730347380000|2024-10-31 04:03:00|17308.09|17228.09|17308.02|17228.02|17308.6|17228.6|17307.95|17227.95|10
1730347390000|2024-10-31 04:03:10|17308.01|17228.01|17308.75|17228.75|17308.75|17228.75|17307.89|17227.89|9
1730347400000|2024-10-31 04:03:20|17308.78|17228.78|17308.22|17228.22|17308.78|17228.78|17308.22|17228.22|9
1730347410000|2024-10-31 04:03:30|17308.21|17228.21|17308.21|17228.21|17308.31|17228.31|17308.2|17228.2|7
1730347420000|2024-10-31 04:03:40|17308.2|17228.2|17311.23|17231.23|17311.23|17231.23|17308.2|17228.2|10
1730347430000|2024-10-31 04:03:50|17311.39|17231.39|17313.22|17233.22|17313.22|17233.22|17311.39|17231.39|10
1730347440000|2024-10-31 04:04:00|17313.12|17233.12|17313.27|17233.27|17313.4|17233.4|17313.02|17233.02|10
1730347450000|2024-10-31 04:04:10|17313.47|17233.47|17315.06|17235.06|17315.06|17235.06|17313.47|17233.47|9
1730347460000|2024-10-31 04:04:20|17315.42|17235.42|17314.93|17234.93|17315.42|17235.42|17314.92|17234.92|10
1730347470000|2024-10-31 04:04:30|17314.82|17234.82|17314.18|17234.18|17315.02|17235.02|17314.18|17234.18|9
1730347480000|2024-10-31 04:04:40|17314.09|17234.09|17313.73|17233.73|17314.09|17234.09|17313.48|17233.48|8
1730347490000|2024-10-31 04:04:50|17313.83|17233.83|17313.42|17233.42|17313.94|17233.94|17313.42|17233.42|10
1730347500000|2024-10-31 04:05:00|17313.21|17233.21|17311.82|17231.82|17313.21|17233.21|17311.67|17231.67|10
1730347510000|2024-10-31 04:05:10|17312.12|17232.12|17314.57|17234.57|17314.57|17234.57|17312.12|17232.12|10
1730347520000|2024-10-31 04:05:20|17314.73|17234.73|17314.26|17234.26|17314.73|17234.73|17313.53|17233.53|9
1730347530000|2024-10-31 04:05:30|17314.15|17234.15|17313.88|17233.88|17314.35|17234.35|17313.88|17233.88|10
1730347540000|2024-10-31 04:05:40|17313.96|17233.96|17313.91|17233.91|17314.07|17234.07|17313.64|17233.64|9
1730347550000|2024-10-31 04:05:50|17313.97|17233.97|17314.37|17234.37|17314.37|17234.37|17313.97|17233.97|10
1730347560000|2024-10-31 04:06:00|17314.28|17234.28|17314.73|17234.73|17314.8|17234.8|17314.18|17234.18|10
1730347570000|2024-10-31 04:06:10|17314.78|17234.78|17315.06|17235.06|17315.06|17235.06|17314.78|17234.78|7
1730347580000|2024-10-31 04:06:20|17315.08|17235.08|17315.14|17235.14|17315.32|17235.32|17314.92|17234.92|10
1730347590000|2024-10-31 04:06:30|17315.15|17235.15|17315.79|17235.79|17315.79|17235.79|17315.15|17235.15|9
1730347600000|2024-10-31 04:06:40|17315.78|17235.78|17315.91|17235.91|17316|17236|17315.74|17235.74|8
1730347610000|2024-10-31 04:06:50|17315.68|17235.68|17315.26|17235.26|17315.68|17235.68|17315.21|17235.21|10
1730347620000|2024-10-31 04:07:00|17315.25|17235.25|17315.47|17235.47|17315.47|17235.47|17315.25|17235.25|9
1730347630000|2024-10-31 04:07:10|17315.31|17235.31|17315.13|17235.13|17315.31|17235.31|17315.13|17235.13|8
1730347640000|2024-10-31 04:07:20|17315.14|17235.14|17315.42|17235.42|17315.42|17235.42|17314.77|17234.77|9
1730347650000|2024-10-31 04:07:30|17315.71|17235.71|17316.78|17236.78|17316.79|17236.79|17315.71|17235.71|10
1730347660000|2024-10-31 04:07:40|17316.98|17236.98|17316.7|17236.7|17317.27|17237.27|17316.7|17236.7|10
1730347670000|2024-10-31 04:07:50|17316.74|17236.74|17317.26|17237.26|17317.26|17237.26|17316.68|17236.68|10
1730347680000|2024-10-31 04:08:00|17317.82|17237.82|17318.6|17238.6|17318.72|17238.72|17317.64|17237.64|10
1730347690000|2024-10-31 04:08:10|17318.29|17238.29|17318.14|17238.14|17318.29|17238.29|17317.89|17237.89|9
1730347700000|2024-10-31 04:08:20|17318.12|17238.12|17317.6|17237.6|17318.12|17238.12|17317.51|17237.51|10
1730347710000|2024-10-31 04:08:30|17316.45|17236.45|17317.18|17237.18|17317.18|17237.18|17314.91|17234.91|10
1730347720000|2024-10-31 04:08:40|17317.13|17237.13|17316.54|17236.54|17317.13|17237.13|17316.52|17236.52|10
1730347730000|2024-10-31 04:08:50|17317.57|17237.57|17318.83|17238.83|17318.9|17238.9|17317.57|17237.57|10
1730347740000|2024-10-31 04:09:00|17318.78|17238.78|17316.11|17236.11|17318.78|17238.78|17316.09|17236.09|10
1730347750000|2024-10-31 04:09:10|17316.09|17236.09|17317.17|17237.17|17317.17|17237.17|17316.09|17236.09|10
1730347760000|2024-10-31 04:09:20|17317.15|17237.15|17318.72|17238.72|17318.72|17238.72|17317.15|17237.15|10
1730347770000|2024-10-31 04:09:30|17318.79|17238.79|17318.98|17238.98|17318.98|17238.98|17318.79|17238.79|10
1730347780000|2024-10-31 04:09:40|17318.94|17238.94|17318.69|17238.69|17319.22|17239.22|17318.69|17238.69|9
1730347790000|2024-10-31 04:09:50|17319.08|17239.08|17319.81|17239.81|17319.81|17239.81|17319.07|17239.07|7
1730347800000|2024-10-31 04:10:00|17319.42|17239.42|17318.64|17238.64|17319.42|17239.42|17318.55|17238.55|10
1730347810000|2024-10-31 04:10:10|17319.02|17239.02|17319.45|17239.45|17319.47|17239.47|17319.02|17239.02|8
1730347820000|2024-10-31 04:10:20|17319.46|17239.46|17319.28|17239.28|17319.46|17239.46|17318.35|17238.35|8
1730347830000|2024-10-31 04:10:30|17318.75|17238.75|17318.72|17238.72|17318.87|17238.87|17318.72|17238.72|7
1730347840000|2024-10-31 04:10:40|17318.65|17238.65|17319.49|17239.49|17319.51|17239.51|17318.65|17238.65|9
1730347850000|2024-10-31 04:10:50|17319.47|17239.47|17318.31|17238.31|17319.48|17239.48|17318.31|17238.31|10
1730347860000|2024-10-31 04:11:00|17318.62|17238.62|17318.82|17238.82|17318.82|17238.82|17317.95|17237.95|9
1730347870000|2024-10-31 04:11:10|17318.97|17238.97|17319.16|17239.16|17319.47|17239.47|17318.97|17238.97|10
1730347880000|2024-10-31 04:11:20|17319.02|17239.02|17318.76|17238.76|17319.02|17239.02|17318.72|17238.72|9
1730347890000|2024-10-31 04:11:30|17318.77|17238.77|17317.71|17237.71|17318.9|17238.9|17317.62|17237.62|8
1730347900000|2024-10-31 04:11:40|17318|17238|17317.9|17237.9|17318.06|17238.06|17317.88|17237.88|8
1730347910000|2024-10-31 04:11:50|17317.83|17237.83|17318.08|17238.08|17318.08|17238.08|17317.66|17237.66|9
1730347920000|2024-10-31 04:12:00|17318.21|17238.21|17320.42|17240.42|17320.42|17240.42|17318.21|17238.21|10
1730347930000|2024-10-31 04:12:10|17320.3|17240.3|17319.92|17239.92|17320.3|17240.3|17319.7|17239.7|10
1730347940000|2024-10-31 04:12:20|17319.91|17239.91|17320.91|17240.91|17320.91|17240.91|17319.91|17239.91|10
1730347950000|2024-10-31 04:12:30|17320.93|17240.93|17320.74|17240.74|17320.95|17240.95|17320.73|17240.73|9
1730347960000|2024-10-31 04:12:40|17320.75|17240.75|17319.97|17239.97|17320.75|17240.75|17319.97|17239.97|10
1730347970000|2024-10-31 04:12:50|17319.84|17239.84|17321.04|17241.04|17321.04|17241.04|17319.84|17239.84|10
1730347980000|2024-10-31 04:13:00|17321.02|17241.02|17321.43|17241.43|17321.9|17241.9|17321.02|17241.02|10
1730347990000|2024-10-31 04:13:10|17321.55|17241.55|17320.86|17240.86|17321.58|17241.58|17320.86|17240.86|8
1730348000000|2024-10-31 04:13:20|17320.91|17240.91|17321.26|17241.26|17321.26|17241.26|17320.91|17240.91|9
1730348010000|2024-10-31 04:13:30|17321.57|17241.57|17322.59|17242.59|17322.59|17242.59|17321.57|17241.57|9
1730348020000|2024-10-31 04:13:40|17322.88|17242.88|17324.32|17244.32|17324.32|17244.32|17322.88|17242.88|10
1730348030000|2024-10-31 04:13:50|17324.3|17244.3|17322.4|17242.4|17324.3|17244.3|17322.4|17242.4|9
1730348040000|2024-10-31 04:14:00|17321.8|17241.8|17319.07|17239.07|17321.8|17241.8|17319.07|17239.07|9
1730348050000|2024-10-31 04:14:10|17318.96|17238.96|17317.47|17237.47|17318.96|17238.96|17317.47|17237.47|10
1730348060000|2024-10-31 04:14:20|17317.42|17237.42|17316.68|17236.68|17317.54|17237.54|17316.68|17236.68|10
1730348070000|2024-10-31 04:14:30|17316.79|17236.79|17315.17|17235.17|17317.01|17237.01|17315.17|17235.17|10
1730348080000|2024-10-31 04:14:40|17315.11|17235.11|17317.53|17237.53|17317.53|17237.53|17315.11|17235.11|10
1730348090000|2024-10-31 04:14:50|17317.58|17237.58|17317.59|17237.59|17317.59|17237.59|17317.26|17237.26|9
1730348100000|2024-10-31 04:15:00|17317.63|17237.63|17317.46|17237.46|17317.64|17237.64|17317.38|17237.38|10
1730348110000|2024-10-31 04:15:10|17317.36|17237.36|17317|17237|17317.36|17237.36|17316.76|17236.76|8
1730348120000|2024-10-31 04:15:20|17317.04|17237.04|17318.18|17238.18|17318.18|17238.18|17317.04|17237.04|10
1730348130000|2024-10-31 04:15:30|17318.21|17238.21|17319.05|17239.05|17319.07|17239.07|17318.21|17238.21|7
1730348140000|2024-10-31 04:15:40|17318.86|17238.86|17319|17239|17319.66|17239.66|17318.86|17238.86|10
1730348150000|2024-10-31 04:15:50|17319.01|17239.01|17317.39|17237.39|17319.01|17239.01|17317.39|17237.39|9
1730348160000|2024-10-31 04:16:00|17317.17|17237.17|17316.1|17236.1|17317.17|17237.17|17315.79|17235.79|9
1730348170000|2024-10-31 04:16:10|17316.06|17236.06|17315.58|17235.58|17316.15|17236.15|17315.58|17235.58|9
1730348180000|2024-10-31 04:16:20|17315.41|17235.41|17315.69|17235.69|17315.71|17235.71|17315.41|17235.41|8
1730348190000|2024-10-31 04:16:30|17315.64|17235.64|17312.5|17232.5|17315.64|17235.64|17312.5|17232.5|10
1730348200000|2024-10-31 04:16:40|17312.42|17232.42|17312.27|17232.27|17312.42|17232.42|17312.24|17232.24|7
1730348210000|2024-10-31 04:16:50|17312.22|17232.22|17317.74|17237.74|17319.28|17239.28|17312.22|17232.22|10
1730348220000|2024-10-31 04:17:00|17316.88|17236.88|17312.25|17232.25|17316.88|17236.88|17312.25|17232.25|10
1730348230000|2024-10-31 04:17:10|17312.1|17232.1|17310.63|17230.63|17312.15|17232.15|17310.49|17230.49|10
1730348240000|2024-10-31 04:17:20|17310.61|17230.61|17310.19|17230.19|17310.61|17230.61|17310.02|17230.02|9
1730348250000|2024-10-31 04:17:30|17310.16|17230.16|17308.83|17228.83|17310.16|17230.16|17308.83|17228.83|9
1730348260000|2024-10-31 04:17:40|17308.71|17228.71|17308.82|17228.82|17308.82|17228.82|17308.49|17228.49|8
1730348270000|2024-10-31 04:17:50|17308.58|17228.58|17307.89|17227.89|17308.8|17228.8|17307.89|17227.89|10
1730348280000|2024-10-31 04:18:00|17307.92|17227.92|17304.55|17224.55|17308.15|17228.15|17304.55|17224.55|10
1730348290000|2024-10-31 04:18:10|17304.42|17224.42|17307.68|17227.68|17307.68|17227.68|17304.36|17224.36|9
1730348300000|2024-10-31 04:18:20|17307.75|17227.75|17307.67|17227.67|17307.97|17227.97|17307.5|17227.5|10
1730348310000|2024-10-31 04:18:30|17308.1|17228.1|17308.18|17228.18|17308.26|17228.26|17307.7|17227.7|8
1730348320000|2024-10-31 04:18:40|17308.23|17228.23|17307.97|17227.97|17308.23|17228.23|17307.73|17227.73|9
1730348330000|2024-10-31 04:18:50|17307.73|17227.73|17308.41|17228.41|17308.41|17228.41|17307.72|17227.72|9
1730348340000|2024-10-31 04:19:00|17308.43|17228.43|17306.49|17226.49|17308.45|17228.45|17306.49|17226.49|10
1730348350000|2024-10-31 04:19:10|17306.18|17226.18|17305.99|17225.99|17306.18|17226.18|17305.99|17225.99|7
1730348360000|2024-10-31 04:19:20|17306.01|17226.01|17306.4|17226.4|17306.4|17226.4|17306.01|17226.01|8
1730348370000|2024-10-31 04:19:30|17306.35|17226.35|17306.47|17226.47|17306.52|17226.52|17306.24|17226.24|9
1730348380000|2024-10-31 04:19:40|17306.38|17226.38|17306.09|17226.09|17306.55|17226.55|17306.09|17226.09|9
1730348390000|2024-10-31 04:19:50|17306|17226|17304.06|17224.06|17306|17226|17304.06|17224.06|9
1730348400000|2024-10-31 04:20:00|17303.97|17223.97|17303.34|17223.34|17304.13|17224.13|17303.34|17223.34|9
1730348410000|2024-10-31 04:20:10|17303.32|17223.32|17301.47|17221.47|17303.32|17223.32|17301.46|17221.46|10
1730348420000|2024-10-31 04:20:20|17300.07|17220.07|17299.38|17219.38|17300.07|17220.07|17299.17|17219.17|9
1730348430000|2024-10-31 04:20:30|17299.33|17219.33|17300.06|17220.06|17300.06|17220.06|17299.33|17219.33|9
1730348440000|2024-10-31 04:20:40|17300.07|17220.07|17299.37|17219.37|17300.08|17220.08|17299.34|17219.34|10
1730348450000|2024-10-31 04:20:50|17299.39|17219.39|17299.33|17219.33|17299.39|17219.39|17299.02|17219.02|9
1730348460000|2024-10-31 04:21:00|17299.34|17219.34|17297.04|17217.04|17299.54|17219.54|17297.04|17217.04|10
1730348470000|2024-10-31 04:21:10|17296.74|17216.74|17295.95|17215.95|17296.74|17216.74|17293.84|17213.84|10
1730348480000|2024-10-31 04:21:20|17295.97|17215.97|17293.3|17213.3|17296.26|17216.26|17293.07|17213.07|10
1730348490000|2024-10-31 04:21:30|17293.52|17213.52|17291.76|17211.76|17293.52|17213.52|17291.76|17211.76|10
1730348500000|2024-10-31 04:21:40|17291.92|17211.92|17291.69|17211.69|17292.12|17212.12|17291.48|17211.48|9
1730348510000|2024-10-31 04:21:50|17291.68|17211.68|17289.33|17209.33|17291.68|17211.68|17289.18|17209.18|9
1730348520000|2024-10-31 04:22:00|17289.04|17209.04|17285.51|17205.51|17289.04|17209.04|17285.51|17205.51|10
1730348530000|2024-10-31 04:22:10|17285.77|17205.77|17287.29|17207.29|17287.29|17207.29|17285.51|17205.51|9
1730348540000|2024-10-31 04:22:20|17287.38|17207.38|17287.46|17207.46|17287.57|17207.57|17287.38|17207.38|9
1730348550000|2024-10-31 04:22:30|17287.5|17207.5|17287.19|17207.19|17287.5|17207.5|17286.81|17206.81|10
1730348560000|2024-10-31 04:22:40|17287.03|17207.03|17286.48|17206.48|17288.49|17208.49|17286.48|17206.48|10
1730348570000|2024-10-31 04:22:50|17286.32|17206.32|17288.49|17208.49|17288.49|17208.49|17286.32|17206.32|9
1730348580000|2024-10-31 04:23:00|17288.5|17208.5|17286.79|17206.79|17288.5|17208.5|17286.79|17206.79|9
1730348590000|2024-10-31 04:23:10|17287.38|17207.38|17288.13|17208.13|17288.23|17208.23|17287.38|17207.38|9
1730348600000|2024-10-31 04:23:20|17288.07|17208.07|17289.74|17209.74|17289.74|17209.74|17287.55|17207.55|9
1730348610000|2024-10-31 04:23:30|17289.73|17209.73|17290.34|17210.34|17290.71|17210.71|17289.41|17209.41|9
1730348620000|2024-10-31 04:23:40|17290.36|17210.36|17290.98|17210.98|17291.19|17211.19|17290.36|17210.36|8
1730348630000|2024-10-31 04:23:50|17291.01|17211.01|17290.63|17210.63|17291.08|17211.08|17290.63|17210.63|9
1730348640000|2024-10-31 04:24:00|17290.25|17210.25|17290.07|17210.07|17290.25|17210.25|17289.88|17209.88|9
1730348650000|2024-10-31 04:24:10|17290.11|17210.11|17290.05|17210.05|17291.01|17211.01|17290.05|17210.05|9
1730348660000|2024-10-31 04:24:20|17290.14|17210.14|17288.43|17208.43|17290.19|17210.19|17288.37|17208.37|10
1730348670000|2024-10-31 04:24:30|17288.75|17208.75|17290.33|17210.33|17290.33|17210.33|17288.32|17208.32|10
1730348680000|2024-10-31 04:24:40|17290.35|17210.35|17292.19|17212.19|17292.19|17212.19|17290.35|17210.35|8
1730348690000|2024-10-31 04:24:50|17292.4|17212.4|17293.23|17213.23|17293.23|17213.23|17292.4|17212.4|10
1730348700000|2024-10-31 04:25:00|17293.25|17213.25|17293.45|17213.45|17293.5|17213.5|17293.25|17213.25|7
1730348710000|2024-10-31 04:25:10|17293.49|17213.49|17289.74|17209.74|17293.49|17213.49|17289.74|17209.74|10
1730348720000|2024-10-31 04:25:20|17289.7|17209.7|17289.27|17209.27|17289.7|17209.7|17289.27|17209.27|9
1730348730000|2024-10-31 04:25:30|17289.24|17209.24|17290.65|17210.65|17290.75|17210.75|17289.24|17209.24|9
1730348740000|2024-10-31 04:25:40|17290.75|17210.75|17290.82|17210.82|17290.85|17210.85|17290.61|17210.61|9
1730348750000|2024-10-31 04:25:50|17290.62|17210.62|17289|17209|17290.62|17210.62|17289|17209|10
1730348760000|2024-10-31 04:26:00|17289.13|17209.13|17288.17|17208.17|17289.13|17209.13|17288.12|17208.12|9
1730348770000|2024-10-31 04:26:10|17288.04|17208.04|17289.86|17209.86|17289.91|17209.91|17288.04|17208.04|10
1730348780000|2024-10-31 04:26:20|17289.83|17209.83|17289.48|17209.48|17289.83|17209.83|17289.42|17209.42|10
1730348790000|2024-10-31 04:26:30|17289.53|17209.53|17289.89|17209.89|17290.11|17210.11|17289.53|17209.53|8
1730348800000|2024-10-31 04:26:40|17289.91|17209.91|17289.39|17209.39|17290.05|17210.05|17289.24|17209.24|10
1730348810000|2024-10-31 04:26:50|17289.57|17209.57|17290.54|17210.54|17290.67|17210.67|17289.57|17209.57|8
1730348820000|2024-10-31 04:27:00|17290.41|17210.41|17290.45|17210.45|17290.53|17210.53|17290.4|17210.4|8
1730348830000|2024-10-31 04:27:10|17290.41|17210.41|17290.6|17210.6|17290.63|17210.63|17290.03|17210.03|9
1730348840000|2024-10-31 04:27:20|17290.67|17210.67|17291.53|17211.53|17291.53|17211.53|17290.59|17210.59|9
1730348850000|2024-10-31 04:27:30|17291.42|17211.42|17291.25|17211.25|17291.42|17211.42|17291.15|17211.15|8
1730348860000|2024-10-31 04:27:40|17291.23|17211.23|17289.1|17209.1|17291.26|17211.26|17289.1|17209.1|9
1730348870000|2024-10-31 04:27:50|17290.23|17210.23|17294.55|17214.55|17294.55|17214.55|17290.23|17210.23|10
1730348880000|2024-10-31 04:28:00|17294.56|17214.56|17292.61|17212.61|17294.56|17214.56|17292.49|17212.49|10
1730348890000|2024-10-31 04:28:10|17292.63|17212.63|17292.9|17212.9|17292.9|17212.9|17292.63|17212.63|8
1730348900000|2024-10-31 04:28:20|17293.07|17213.07|17293.54|17213.54|17295.03|17215.03|17293.07|17213.07|9
1730348910000|2024-10-31 04:28:30|17293.7|17213.7|17295.86|17215.86|17295.86|17215.86|17293.65|17213.65|10
1730348920000|2024-10-31 04:28:40|17296.14|17216.14|17296.34|17216.34|17296.34|17216.34|17296.13|17216.13|7
1730348930000|2024-10-31 04:28:50|17296.32|17216.32|17296.41|17216.41|17296.41|17216.41|17296.32|17216.32|7
1730348940000|2024-10-31 04:29:00|17296.27|17216.27|17296.26|17216.26|17296.27|17216.27|17296.17|17216.17|7
1730348950000|2024-10-31 04:29:10|17296.28|17216.28|17295.62|17215.62|17296.38|17216.38|17295.5|17215.5|10
1730348960000|2024-10-31 04:29:20|17295.51|17215.51|17295.65|17215.65|17295.65|17215.65|17295.24|17215.24|10
1730348970000|2024-10-31 04:29:30|17295.84|17215.84|17297.64|17217.64|17297.64|17217.64|17295.84|17215.84|10
1730348980000|2024-10-31 04:29:40|17297.69|17217.69|17298.23|17218.23|17298.23|17218.23|17297.67|17217.67|8
1730348990000|2024-10-31 04:29:50|17298.14|17218.14|17299.34|17219.34|17299.35|17219.35|17298.14|17218.14|8
1730349000000|2024-10-31 04:30:00|17299.43|17219.43|17300.66|17220.66|17300.72|17220.72|17299.43|17219.43|10
1730349010000|2024-10-31 04:30:10|17300.64|17220.64|17299.22|17219.22|17300.64|17220.64|17299.22|17219.22|10
1730349020000|2024-10-31 04:30:20|17298.95|17218.95|17299.14|17219.14|17299.14|17219.14|17298.95|17218.95|10
1730349030000|2024-10-31 04:30:30|17298.91|17218.91|17297.07|17217.07|17299.3|17219.3|17297.07|17217.07|10
1730349040000|2024-10-31 04:30:40|17296.99|17216.99|17296.51|17216.51|17296.99|17216.99|17296.49|17216.49|10
1730349050000|2024-10-31 04:30:50|17297.55|17217.55|17297.3|17217.3|17297.85|17217.85|17297.3|17217.3|10
1730349060000|2024-10-31 04:31:00|17297.19|17217.19|17298.67|17218.67|17298.67|17218.67|17296.78|17216.78|9
1730349070000|2024-10-31 04:31:10|17298.76|17218.76|17300.2|17220.2|17300.2|17220.2|17298.76|17218.76|10
1730349080000|2024-10-31 04:31:20|17300.17|17220.17|17298.62|17218.62|17300.17|17220.17|17298.62|17218.62|10
1730349090000|2024-10-31 04:31:30|17298.65|17218.65|17298.75|17218.75|17298.75|17218.75|17298.53|17218.53|10
1730349100000|2024-10-31 04:31:40|17298.97|17218.97|17299.78|17219.78|17299.83|17219.83|17298.93|17218.93|10
1730349110000|2024-10-31 04:31:50|17299.77|17219.77|17300.16|17220.16|17300.16|17220.16|17299.58|17219.58|10
1730349120000|2024-10-31 04:32:00|17300.2|17220.2|17300.58|17220.58|17300.61|17220.61|17300.17|17220.17|8
1730349130000|2024-10-31 04:32:10|17300.64|17220.64|17301.38|17221.38|17301.38|17221.38|17300.64|17220.64|9
1730349140000|2024-10-31 04:32:20|17301.51|17221.51|17301.7|17221.7|17301.7|17221.7|17301.41|17221.41|9
1730349150000|2024-10-31 04:32:30|17301.72|17221.72|17301.82|17221.82|17301.97|17221.97|17301.43|17221.43|8
1730349160000|2024-10-31 04:32:40|17301.68|17221.68|17302.4|17222.4|17302.4|17222.4|17301.5|17221.5|8
1730349170000|2024-10-31 04:32:50|17302.32|17222.32|17301.94|17221.94|17302.75|17222.75|17301.94|17221.94|9
1730349180000|2024-10-31 04:33:00|17300.89|17220.89|17300.62|17220.62|17300.89|17220.89|17300.58|17220.58|10
1730349190000|2024-10-31 04:33:10|17300.58|17220.58|17300.46|17220.46|17300.71|17220.71|17300.46|17220.46|9
1730349200000|2024-10-31 04:33:20|17299.76|17219.76|17300.26|17220.26|17300.28|17220.28|17299.76|17219.76|7
1730349210000|2024-10-31 04:33:30|17300.29|17220.29|17299.98|17219.98|17300.29|17220.29|17299.98|17219.98|9
1730349220000|2024-10-31 04:33:40|17298.14|17218.14|17295.42|17215.42|17298.14|17218.14|17295.42|17215.42|10
1730349230000|2024-10-31 04:33:50|17295.45|17215.45|17294.71|17214.71|17295.45|17215.45|17294.54|17214.54|8
1730349240000|2024-10-31 04:34:00|17294.85|17214.85|17295.18|17215.18|17295.18|17215.18|17294.79|17214.79|10
1730349250000|2024-10-31 04:34:10|17295.26|17215.26|17294.81|17214.81|17295.26|17215.26|17294.81|17214.81|8
1730349260000|2024-10-31 04:34:20|17295.08|17215.08|17295.37|17215.37|17295.41|17215.41|17295.07|17215.07|8
1730349270000|2024-10-31 04:34:30|17295.31|17215.31|17297.52|17217.52|17297.52|17217.52|17295.28|17215.28|9
1730349280000|2024-10-31 04:34:40|17297.41|17217.41|17297.55|17217.55|17297.6|17217.6|17297.31|17217.31|9
1730349290000|2024-10-31 04:34:50|17297.69|17217.69|17298.47|17218.47|17298.47|17218.47|17297.5|17217.5|9
1730349300000|2024-10-31 04:35:00|17298.58|17218.58|17298.96|17218.96|17299.32|17219.32|17298.48|17218.48|10
1730349310000|2024-10-31 04:35:10|17299.07|17219.07|17300.94|17220.94|17300.94|17220.94|17299.07|17219.07|10
1730349320000|2024-10-31 04:35:20|17301|17221|17301.2|17221.2|17301.83|17221.83|17301|17221|10
1730349330000|2024-10-31 04:35:30|17301.17|17221.17|17301.16|17221.16|17301.2|17221.2|17301.15|17221.15|7
1730349340000|2024-10-31 04:35:40|17301.2|17221.2|17301.66|17221.66|17301.67|17221.67|17301.2|17221.2|10
1730349350000|2024-10-31 04:35:50|17301.67|17221.67|17302.03|17222.03|17302.03|17222.03|17301.67|17221.67|9
1730349360000|2024-10-31 04:36:00|17302.09|17222.09|17302.05|17222.05|17302.09|17222.09|17302.04|17222.04|6
1730349370000|2024-10-31 04:36:10|17302.11|17222.11|17303.64|17223.64|17303.64|17223.64|17302.11|17222.11|9
1730349380000|2024-10-31 04:36:20|17303.31|17223.31|17303.96|17223.96|17303.96|17223.96|17303.14|17223.14|10
1730349390000|2024-10-31 04:36:30|17303.95|17223.95|17303.74|17223.74|17303.95|17223.95|17303.55|17223.55|10
1730349400000|2024-10-31 04:36:40|17303.76|17223.76|17303.99|17223.99|17304|17224|17303.76|17223.76|7
1730349410000|2024-10-31 04:36:50|17304.02|17224.02|17304.46|17224.46|17304.46|17224.46|17303.99|17223.99|9
1730349420000|2024-10-31 04:37:00|17304.47|17224.47|17305.32|17225.32|17305.46|17225.46|17304.47|17224.47|10
1730349430000|2024-10-31 04:37:10|17305.38|17225.38|17304.41|17224.41|17305.38|17225.38|17304.41|17224.41|10
1730349440000|2024-10-31 04:37:20|17304.39|17224.39|17303.6|17223.6|17304.39|17224.39|17303.53|17223.53|10
1730349450000|2024-10-31 04:37:30|17303.73|17223.73|17303.57|17223.57|17303.73|17223.73|17303.44|17223.44|9
1730349460000|2024-10-31 04:37:40|17303.47|17223.47|17303.98|17223.98|17303.98|17223.98|17303.47|17223.47|9
1730349470000|2024-10-31 04:37:50|17304.1|17224.1|17302.91|17222.91|17304.19|17224.19|17302.91|17222.91|9
1730349480000|2024-10-31 04:38:00|17302.57|17222.57|17302.57|17222.57|17302.89|17222.89|17302.57|17222.57|8
1730349490000|2024-10-31 04:38:10|17301.89|17221.89|17301.69|17221.69|17302.09|17222.09|17301.69|17221.69|9
1730349500000|2024-10-31 04:38:20|17301.57|17221.57|17301.92|17221.92|17302.38|17222.38|17301.57|17221.57|9
1730349510000|2024-10-31 04:38:30|17301.32|17221.32|17300.48|17220.48|17301.32|17221.32|17300.05|17220.05|10
1730349520000|2024-10-31 04:38:40|17300.56|17220.56|17299.94|17219.94|17300.8|17220.8|17299.94|17219.94|10
1730349530000|2024-10-31 04:38:50|17299.84|17219.84|17298.64|17218.64|17299.84|17219.84|17298.54|17218.54|10
1730349540000|2024-10-31 04:39:00|17298.66|17218.66|17298.49|17218.49|17298.92|17218.92|17298.49|17218.49|10
1730349550000|2024-10-31 04:39:10|17298.45|17218.45|17298.29|17218.29|17298.45|17218.45|17298.18|17218.18|10
1730349560000|2024-10-31 04:39:20|17298.28|17218.28|17300.56|17220.56|17300.56|17220.56|17297.84|17217.84|10
1730349570000|2024-10-31 04:39:30|17300.47|17220.47|17301.4|17221.4|17302|17222|17300.47|17220.47|10
1730349580000|2024-10-31 04:39:40|17301.55|17221.55|17300.54|17220.54|17301.88|17221.88|17300.54|17220.54|9
1730349590000|2024-10-31 04:39:50|17300.45|17220.45|17301.05|17221.05|17301.05|17221.05|17300.22|17220.22|10
1730349600000|2024-10-31 04:40:00|17301.23|17221.23|17301.96|17221.96|17302.01|17222.01|17301.23|17221.23|10
1730349610000|2024-10-31 04:40:10|17302.06|17222.06|17301.99|17221.99|17302.06|17222.06|17301.84|17221.84|9
1730349620000|2024-10-31 04:40:20|17301.96|17221.96|17302.36|17222.36|17302.36|17222.36|17301.66|17221.66|9
1730349630000|2024-10-31 04:40:30|17302.23|17222.23|17302.58|17222.58|17302.67|17222.67|17302.02|17222.02|10
1730349640000|2024-10-31 04:40:40|17302.57|17222.57|17302.96|17222.96|17302.96|17222.96|17302.53|17222.53|10
1730349650000|2024-10-31 04:40:50|17303.22|17223.22|17303.98|17223.98|17303.98|17223.98|17303.22|17223.22|10
1730349660000|2024-10-31 04:41:00|17303.97|17223.97|17303.48|17223.48|17304.58|17224.58|17303.48|17223.48|8
1730349670000|2024-10-31 04:41:10|17303.01|17223.01|17305.62|17225.62|17305.62|17225.62|17302.67|17222.67|10
1730349680000|2024-10-31 04:41:20|17305.71|17225.71|17306.03|17226.03|17306.03|17226.03|17305.65|17225.65|9
1730349690000|2024-10-31 04:41:30|17306.07|17226.07|17307.57|17227.57|17307.57|17227.57|17306.07|17226.07|10
1730349700000|2024-10-31 04:41:40|17307.51|17227.51|17306.72|17226.72|17307.53|17227.53|17306.72|17226.72|8
1730349710000|2024-10-31 04:41:50|17306.64|17226.64|17306.56|17226.56|17306.8|17226.8|17306.23|17226.23|10
1730349720000|2024-10-31 04:42:00|17306.72|17226.72|17306.44|17226.44|17307.67|17227.67|17306.44|17226.44|10
1730349730000|2024-10-31 04:42:10|17306.63|17226.63|17306.84|17226.84|17307.11|17227.11|17306.31|17226.31|9
1730349740000|2024-10-31 04:42:20|17306.86|17226.86|17306.97|17226.97|17307.11|17227.11|17306.86|17226.86|7
1730349750000|2024-10-31 04:42:30|17306.56|17226.56|17302.06|17222.06|17306.56|17226.56|17301.54|17221.54|10
1730349760000|2024-10-31 04:42:40|17302.08|17222.08|17299.74|17219.74|17302.08|17222.08|17299.74|17219.74|10
1730349770000|2024-10-31 04:42:50|17299.68|17219.68|17300.15|17220.15|17300.27|17220.27|17299.68|17219.68|7
1730349780000|2024-10-31 04:43:00|17300.14|17220.14|17300.23|17220.23|17300.3|17220.3|17299.8|17219.8|10
1730349790000|2024-10-31 04:43:10|17300.35|17220.35|17300.25|17220.25|17300.49|17220.49|17300.05|17220.05|10
1730349800000|2024-10-31 04:43:20|17299.98|17219.98|17299.23|17219.23|17299.98|17219.98|17299.12|17219.12|10
1730349810000|2024-10-31 04:43:30|17299.31|17219.31|17298.78|17218.78|17299.31|17219.31|17298.78|17218.78|10
1730349820000|2024-10-31 04:43:40|17298.77|17218.77|17297.16|17217.16|17298.91|17218.91|17297.16|17217.16|9
1730349830000|2024-10-31 04:43:50|17296.56|17216.56|17295.88|17215.88|17296.56|17216.56|17295.88|17215.88|9
1730349840000|2024-10-31 04:44:00|17295.83|17215.83|17296.8|17216.8|17296.8|17216.8|17295.4|17215.4|10
1730349850000|2024-10-31 04:44:10|17296.89|17216.89|17299.46|17219.46|17299.46|17219.46|17296.73|17216.73|10
1730349860000|2024-10-31 04:44:20|17299.47|17219.47|17300.01|17220.01|17300.02|17220.02|17299.47|17219.47|10
1730349870000|2024-10-31 04:44:30|17299.88|17219.88|17299.65|17219.65|17299.88|17219.88|17299.46|17219.46|10
1730349880000|2024-10-31 04:44:40|17299.56|17219.56|17299.3|17219.3|17299.56|17219.56|17299.3|17219.3|10
1730349890000|2024-10-31 04:44:50|17298.81|17218.81|17299.39|17219.39|17299.4|17219.4|17298.81|17218.81|10
1730349900000|2024-10-31 04:45:00|17299.38|17219.38|17298.6|17218.6|17299.44|17219.44|17298.6|17218.6|10
1730349910000|2024-10-31 04:45:10|17298.63|17218.63|17297.34|17217.34|17298.73|17218.73|17297.34|17217.34|10
1730349920000|2024-10-31 04:45:20|17297.23|17217.23|17296.1|17216.1|17297.23|17217.23|17296.1|17216.1|10
1730349930000|2024-10-31 04:45:30|17296.05|17216.05|17295.71|17215.71|17296.05|17216.05|17295.66|17215.66|10
1730349940000|2024-10-31 04:45:40|17295.84|17215.84|17296.42|17216.42|17296.42|17216.42|17295.79|17215.79|9
1730349950000|2024-10-31 04:45:50|17296.61|17216.61|17296.57|17216.57|17296.72|17216.72|17296.54|17216.54|10
1730349960000|2024-10-31 04:46:00|17296.62|17216.62|17294.39|17214.39|17296.62|17216.62|17294.34|17214.34|9
1730349970000|2024-10-31 04:46:10|17294.43|17214.43|17295.27|17215.27|17295.27|17215.27|17294.17|17214.17|10
1730349980000|2024-10-31 04:46:20|17295.37|17215.37|17295.72|17215.72|17295.72|17215.72|17295.37|17215.37|8
1730349990000|2024-10-31 04:46:30|17295.87|17215.87|17296.93|17216.93|17296.93|17216.93|17295.87|17215.87|10
1730350000000|2024-10-31 04:46:40|17297|17217|17297.48|17217.48|17297.48|17217.48|17297|17217|10
1730350010000|2024-10-31 04:46:50|17297.54|17217.54|17296.79|17216.79|17297.54|17217.54|17295.49|17215.49|10
1730350020000|2024-10-31 04:47:00|17297.07|17217.07|17295.46|17215.46|17297.21|17217.21|17295.46|17215.46|10
1730350030000|2024-10-31 04:47:10|17296.06|17216.06|17296.18|17216.18|17296.25|17216.25|17295.81|17215.81|10
1730350040000|2024-10-31 04:47:20|17295.76|17215.76|17294.41|17214.41|17295.76|17215.76|17294.07|17214.07|10
1730350050000|2024-10-31 04:47:30|17294.44|17214.44|17291.3|17211.3|17294.44|17214.44|17291.3|17211.3|10
1730350060000|2024-10-31 04:47:40|17291.02|17211.02|17289.34|17209.34|17291.02|17211.02|17289.27|17209.27|10
1730350070000|2024-10-31 04:47:50|17288.89|17208.89|17289.39|17209.39|17289.39|17209.39|17288.89|17208.89|9
1730350080000|2024-10-31 04:48:00|17289.31|17209.31|17287.14|17207.14|17289.31|17209.31|17287.14|17207.14|10
1730350090000|2024-10-31 04:48:10|17286.82|17206.82|17286.13|17206.13|17287.07|17207.07|17286.13|17206.13|10
1730350100000|2024-10-31 04:48:20|17286.05|17206.05|17284.38|17204.38|17286.05|17206.05|17284.38|17204.38|10
1730350110000|2024-10-31 04:48:30|17284.36|17204.36|17284.35|17204.35|17284.63|17204.63|17284.26|17204.26|10
1730350120000|2024-10-31 04:48:40|17284.32|17204.32|17284.6|17204.6|17284.6|17204.6|17284.22|17204.22|10
1730350130000|2024-10-31 04:48:50|17284.61|17204.61|17283.68|17203.68|17285.16|17205.16|17282.62|17202.62|9
1730350140000|2024-10-31 04:49:00|17284.22|17204.22|17284.98|17204.98|17284.98|17204.98|17284.22|17204.22|10
1730350150000|2024-10-31 04:49:10|17284.95|17204.95|17284.92|17204.92|17284.95|17204.95|17284.47|17204.47|9
1730350160000|2024-10-31 04:49:20|17284.48|17204.48|17286.4|17206.4|17286.4|17206.4|17284.45|17204.45|10
1730350170000|2024-10-31 04:49:30|17286.42|17206.42|17287.06|17207.06|17287.06|17207.06|17286.42|17206.42|10
1730350180000|2024-10-31 04:49:40|17286.85|17206.85|17286.5|17206.5|17286.91|17206.91|17286.5|17206.5|9
1730350190000|2024-10-31 04:49:50|17286.43|17206.43|17287.1|17207.1|17287.1|17207.1|17286.35|17206.35|10
1730350200000|2024-10-31 04:50:00|17287.11|17207.11|17288.37|17208.37|17288.37|17208.37|17287.11|17207.11|9
1730350210000|2024-10-31 04:50:10|17288.39|17208.39|17289.05|17209.05|17289.05|17209.05|17288.36|17208.36|9
1730350220000|2024-10-31 04:50:20|17288.95|17208.95|17286.56|17206.56|17288.95|17208.95|17286.54|17206.54|10
1730350230000|2024-10-31 04:50:30|17286.63|17206.63|17285.77|17205.77|17286.64|17206.64|17285.76|17205.76|10
1730350240000|2024-10-31 04:50:40|17285.65|17205.65|17285.14|17205.14|17285.65|17205.65|17284.85|17204.85|9
1730350250000|2024-10-31 04:50:50|17285.16|17205.16|17284.34|17204.34|17285.16|17205.16|17284.34|17204.34|10
1730350260000|2024-10-31 04:51:00|17284.2|17204.2|17284.5|17204.5|17284.5|17204.5|17283.08|17203.08|9
1730350270000|2024-10-31 04:51:10|17284.7|17204.7|17288.19|17208.19|17288.19|17208.19|17284.7|17204.7|9
1730350280000|2024-10-31 04:51:20|17288.76|17208.76|17290.06|17210.06|17290.08|17210.08|17288.76|17208.76|9
1730350290000|2024-10-31 04:51:30|17290.05|17210.05|17289.83|17209.83|17290.36|17210.36|17289.83|17209.83|10
1730350300000|2024-10-31 04:51:40|17289.92|17209.92|17289.55|17209.55|17290.02|17210.02|17289.55|17209.55|9
1730350310000|2024-10-31 04:51:50|17289.06|17209.06|17289.25|17209.25|17289.27|17209.27|17288.46|17208.46|8
1730350320000|2024-10-31 04:52:00|17289.26|17209.26|17289.62|17209.62|17289.78|17209.78|17289.26|17209.26|10
1730350330000|2024-10-31 04:52:10|17289.53|17209.53|17290.31|17210.31|17290.31|17210.31|17289.49|17209.49|9
1730350340000|2024-10-31 04:52:20|17290.44|17210.44|17290.88|17210.88|17291.08|17211.08|17290.44|17210.44|9
1730350350000|2024-10-31 04:52:30|17290.53|17210.53|17289.61|17209.61|17290.53|17210.53|17289.24|17209.24|9
1730350360000|2024-10-31 04:52:40|17289.7|17209.7|17289.72|17209.72|17289.91|17209.91|17289.57|17209.57|10
1730350370000|2024-10-31 04:52:50|17289.73|17209.73|17289.43|17209.43|17289.73|17209.73|17289.42|17209.42|9
1730350380000|2024-10-31 04:53:00|17289.44|17209.44|17291.36|17211.36|17291.4|17211.4|17289.43|17209.43|10
1730350390000|2024-10-31 04:53:10|17291.44|17211.44|17294.24|17214.24|17294.24|17214.24|17290.82|17210.82|10
1730350400000|2024-10-31 04:53:20|17294.65|17214.65|17295|17215|17295|17215|17294.65|17214.65|9
1730350410000|2024-10-31 04:53:30|17294.06|17214.06|17292.57|17212.57|17294.06|17214.06|17292.43|17212.43|10
1730350420000|2024-10-31 04:53:40|17292.59|17212.59|17290.35|17210.35|17292.64|17212.64|17290.35|17210.35|10
1730350430000|2024-10-31 04:53:50|17290.53|17210.53|17290.18|17210.18|17290.63|17210.63|17290.18|17210.18|10
1730350440000|2024-10-31 04:54:00|17290.01|17210.01|17289.59|17209.59|17290.01|17210.01|17289.59|17209.59|10
1730350450000|2024-10-31 04:54:10|17289.62|17209.62|17291.3|17211.3|17291.79|17211.79|17289.62|17209.62|10
1730350460000|2024-10-31 04:54:20|17291.34|17211.34|17291.42|17211.42|17291.73|17211.73|17291.34|17211.34|9
1730350470000|2024-10-31 04:54:30|17291.46|17211.46|17290.5|17210.5|17291.46|17211.46|17290.46|17210.46|9
1730350480000|2024-10-31 04:54:40|17290.54|17210.54|17290.05|17210.05|17290.69|17210.69|17290.05|17210.05|10
1730350490000|2024-10-31 04:54:50|17290.02|17210.02|17289.26|17209.26|17290.04|17210.04|17289.21|17209.21|8
1730350500000|2024-10-31 04:55:00|17289.33|17209.33|17289.71|17209.71|17289.71|17209.71|17289.21|17209.21|9
1730350510000|2024-10-31 04:55:10|17289.74|17209.74|17290.37|17210.37|17290.37|17210.37|17289.73|17209.73|8
1730350520000|2024-10-31 04:55:20|17290.24|17210.24|17290.63|17210.63|17290.65|17210.65|17290.02|17210.02|9
1730350530000|2024-10-31 04:55:30|17290.68|17210.68|17291.06|17211.06|17291.3|17211.3|17290.68|17210.68|9
1730350540000|2024-10-31 04:55:40|17291.17|17211.17|17291.46|17211.46|17291.5|17211.5|17291.15|17211.15|9
1730350550000|2024-10-31 04:55:50|17291.67|17211.67|17291.37|17211.37|17291.85|17211.85|17291.3|17211.3|9
1730350560000|2024-10-31 04:56:00|17291.44|17211.44|17291.6|17211.6|17291.95|17211.95|17291.44|17211.44|10
1730350570000|2024-10-31 04:56:10|17291.59|17211.59|17292.07|17212.07|17292.07|17212.07|17291.16|17211.16|10
1730350580000|2024-10-31 04:56:20|17292.4|17212.4|17290.9|17210.9|17292.71|17212.71|17290.74|17210.74|10
1730350590000|2024-10-31 04:56:30|17290.95|17210.95|17290.42|17210.42|17290.98|17210.98|17290.42|17210.42|9
1730350600000|2024-10-31 04:56:40|17290.69|17210.69|17290.69|17210.69|17290.72|17210.72|17290.49|17210.49|10
1730350610000|2024-10-31 04:56:50|17290.06|17210.06|17289.99|17209.99|17290.06|17210.06|17289.8|17209.8|9
1730350620000|2024-10-31 04:57:00|17290.13|17210.13|17290.1|17210.1|17290.22|17210.22|17290.09|17210.09|10
1730350630000|2024-10-31 04:57:10|17289.93|17209.93|17290.23|17210.23|17290.29|17210.29|17289.93|17209.93|8
1730350640000|2024-10-31 04:57:20|17290.55|17210.55|17289.01|17209.01|17290.82|17210.82|17289.01|17209.01|9
1730350650000|2024-10-31 04:57:30|17288.22|17208.22|17288.64|17208.64|17288.64|17208.64|17288.15|17208.15|9
1730350660000|2024-10-31 04:57:40|17288.68|17208.68|17288.46|17208.46|17288.88|17208.88|17288.46|17208.46|9
1730350670000|2024-10-31 04:57:50|17288.61|17208.61|17288.42|17208.42|17288.61|17208.61|17288.29|17208.29|9
1730350680000|2024-10-31 04:58:00|17288.4|17208.4|17291.09|17211.09|17291.09|17211.09|17288.4|17208.4|9
1730350690000|2024-10-31 04:58:10|17291.08|17211.08|17291.03|17211.03|17291.14|17211.14|17290.21|17210.21|10
1730350700000|2024-10-31 04:58:20|17291.31|17211.31|17291.16|17211.16|17291.47|17211.47|17291.14|17211.14|10
1730350710000|2024-10-31 04:58:30|17291.14|17211.14|17291.2|17211.2|17291.34|17211.34|17291.02|17211.02|10
1730350720000|2024-10-31 04:58:40|17291.19|17211.19|17291.47|17211.47|17291.47|17211.47|17291.18|17211.18|10
1730350730000|2024-10-31 04:58:50|17291.51|17211.51|17291.53|17211.53|17291.56|17211.56|17291.45|17211.45|9
1730350740000|2024-10-31 04:59:00|17291.55|17211.55|17291.66|17211.66|17291.66|17211.66|17291.55|17211.55|8
1730350750000|2024-10-31 04:59:10|17291.56|17211.56|17291.08|17211.08|17291.56|17211.56|17291.08|17211.08|10
1730350760000|2024-10-31 04:59:20|17290.9|17210.9|17290.92|17210.92|17290.92|17210.92|17290.8|17210.8|9
1730350770000|2024-10-31 04:59:30|17291.06|17211.06|17290.9|17210.9|17291.06|17211.06|17290.9|17210.9|9
1730350780000|2024-10-31 04:59:40|17291.03|17211.03|17290.63|17210.63|17291.03|17211.03|17290.63|17210.63|8
1730350790000|2024-10-31 04:59:50|17290.64|17210.64|17290.41|17210.41|17290.78|17210.78|17290.35|17210.35|10
1730350800000|2024-10-31 05:00:00|17290.31|17210.31|17289.62|17209.62|17290.31|17210.31|17289.61|17209.61|10
1730350810000|2024-10-31 05:00:10|17290.59|17210.59|17290|17210|17290.59|17210.59|17290|17210|9
1730350820000|2024-10-31 05:00:20|17289.98|17209.98|17290.61|17210.61|17290.61|17210.61|17289.94|17209.94|9
1730350830000|2024-10-31 05:00:30|17290.32|17210.32|17289.03|17209.03|17290.32|17210.32|17288.96|17208.96|10
1730350840000|2024-10-31 05:00:40|17288.85|17208.85|17290.26|17210.26|17291.59|17211.59|17288.85|17208.85|10
1730350850000|2024-10-31 05:00:50|17290.24|17210.24|17290.39|17210.39|17290.52|17210.52|17290.24|17210.24|7
1730350860000|2024-10-31 05:01:00|17290.4|17210.4|17290.45|17210.45|17290.91|17210.91|17290.4|17210.4|10
1730350870000|2024-10-31 05:01:10|17290.58|17210.58|17290.29|17210.29|17290.58|17210.58|17290.17|17210.17|10
1730350880000|2024-10-31 05:01:20|17290.2|17210.2|17291.13|17211.13|17291.13|17211.13|17290.2|17210.2|10
1730350890000|2024-10-31 05:01:30|17290.98|17210.98|17291.79|17211.79|17291.79|17211.79|17290.98|17210.98|7
1730350900000|2024-10-31 05:01:40|17291.83|17211.83|17292.23|17212.23|17292.23|17212.23|17291.64|17211.64|9
1730350910000|2024-10-31 05:01:50|17292.25|17212.25|17293.06|17213.06|17293.12|17213.12|17292.06|17212.06|9
1730350920000|2024-10-31 05:02:00|17293.11|17213.11|17293.33|17213.33|17293.35|17213.35|17293.1|17213.1|5
1730350930000|2024-10-31 05:02:10|17293.34|17213.34|17291.5|17211.5|17293.34|17213.34|17291.5|17211.5|10
1730350940000|2024-10-31 05:02:20|17290.54|17210.54|17289.59|17209.59|17290.55|17210.55|17289.22|17209.22|10
1730350950000|2024-10-31 05:02:30|17289.62|17209.62|17289.9|17209.9|17289.97|17209.97|17289.62|17209.62|10
1730350960000|2024-10-31 05:02:40|17289.83|17209.83|17289.82|17209.82|17289.95|17209.95|17289.82|17209.82|9
1730350970000|2024-10-31 05:02:50|17289.84|17209.84|17290.65|17210.65|17290.86|17210.86|17289.84|17209.84|10
1730350980000|2024-10-31 05:03:00|17290.67|17210.67|17290.62|17210.62|17290.74|17210.74|17290.54|17210.54|10
1730350990000|2024-10-31 05:03:10|17290.59|17210.59|17290.42|17210.42|17290.62|17210.62|17290.35|17210.35|8
1730351000000|2024-10-31 05:03:20|17290.4|17210.4|17290.41|17210.41|17290.41|17210.41|17289.99|17209.99|8
1730351010000|2024-10-31 05:03:30|17290.61|17210.61|17289.61|17209.61|17290.76|17210.76|17289.61|17209.61|10
1730351020000|2024-10-31 05:03:40|17289.63|17209.63|17289.42|17209.42|17289.63|17209.63|17289.39|17209.39|10
1730351030000|2024-10-31 05:03:50|17289.38|17209.38|17288.6|17208.6|17289.38|17209.38|17288.55|17208.55|10
1730351040000|2024-10-31 05:04:00|17288.61|17208.61|17288.23|17208.23|17288.61|17208.61|17288.23|17208.23|9
1730351050000|2024-10-31 05:04:10|17288.22|17208.22|17287.82|17207.82|17288.35|17208.35|17287.82|17207.82|10
1730351060000|2024-10-31 05:04:20|17287.81|17207.81|17287.7|17207.7|17287.82|17207.82|17287.65|17207.65|8
1730351070000|2024-10-31 05:04:30|17287.68|17207.68|17287.14|17207.14|17287.68|17207.68|17287.1|17207.1|10
1730351080000|2024-10-31 05:04:40|17287.13|17207.13|17286.97|17206.97|17287.13|17207.13|17286.94|17206.94|7
1730351090000|2024-10-31 05:04:50|17286.88|17206.88|17286.78|17206.78|17286.92|17206.92|17286.78|17206.78|9
1730351100000|2024-10-31 05:05:00|17286.72|17206.72|17286.47|17206.47|17286.81|17206.81|17286.47|17206.47|10
1730351110000|2024-10-31 05:05:10|17285.85|17205.85|17286.62|17206.62|17286.62|17206.62|17285.66|17205.66|10
1730351120000|2024-10-31 05:05:20|17286.68|17206.68|17287.32|17207.32|17287.32|17207.32|17286.68|17206.68|9
1730351130000|2024-10-31 05:05:30|17287.37|17207.37|17287.39|17207.39|17287.48|17207.48|17287.37|17207.37|9
1730351140000|2024-10-31 05:05:40|17287.38|17207.38|17284.43|17204.43|17287.38|17207.38|17284.29|17204.29|10
1730351150000|2024-10-31 05:05:50|17284.4|17204.4|17284.05|17204.05|17284.43|17204.43|17284.05|17204.05|7
1730351160000|2024-10-31 05:06:00|17284.04|17204.04|17283.42|17203.42|17284.07|17204.07|17283.42|17203.42|8
1730351170000|2024-10-31 05:06:10|17283.36|17203.36|17284.35|17204.35|17284.35|17204.35|17283.22|17203.22|10
1730351180000|2024-10-31 05:06:20|17284.54|17204.54|17284.58|17204.58|17285|17205|17284.54|17204.54|10
1730351190000|2024-10-31 05:06:30|17284.52|17204.52|17284.61|17204.61|17284.76|17204.76|17284.45|17204.45|10
1730351200000|2024-10-31 05:06:40|17284.71|17204.71|17283.9|17203.9|17284.84|17204.84|17283.68|17203.68|9
1730351210000|2024-10-31 05:06:50|17283.91|17203.91|17282.57|17202.57|17284.02|17204.02|17282.57|17202.57|8
1730351220000|2024-10-31 05:07:00|17282.65|17202.65|17282.64|17202.64|17282.77|17202.77|17282.51|17202.51|9
1730351230000|2024-10-31 05:07:10|17282.85|17202.85|17282.89|17202.89|17282.99|17202.99|17282.73|17202.73|9
1730351240000|2024-10-31 05:07:20|17282.9|17202.9|17283.24|17203.24|17283.24|17203.24|17282.9|17202.9|9
1730351250000|2024-10-31 05:07:30|17283.35|17203.35|17284.3|17204.3|17284.3|17204.3|17283.35|17203.35|9
1730351260000|2024-10-31 05:07:40|17284.32|17204.32|17283.97|17203.97|17284.32|17204.32|17283.97|17203.97|7
1730351270000|2024-10-31 05:07:50|17283.99|17203.99|17283.29|17203.29|17284.58|17204.58|17283.29|17203.29|10
1730351280000|2024-10-31 05:08:00|17283.04|17203.04|17283.26|17203.26|17283.26|17203.26|17282.78|17202.78|9
1730351290000|2024-10-31 05:08:10|17283.3|17203.3|17284.16|17204.16|17284.16|17204.16|17283.3|17203.3|10
1730351300000|2024-10-31 05:08:20|17284.15|17204.15|17285.55|17205.55|17285.55|17205.55|17284.15|17204.15|7
1730351310000|2024-10-31 05:08:30|17285.56|17205.56|17285.43|17205.43|17285.64|17205.64|17285.34|17205.34|9
1730351320000|2024-10-31 05:08:40|17285.49|17205.49|17286.19|17206.19|17286.19|17206.19|17285.49|17205.49|9
1730351330000|2024-10-31 05:08:50|17286.2|17206.2|17285.76|17205.76|17286.21|17206.21|17285.76|17205.76|10
1730351340000|2024-10-31 05:09:00|17285.55|17205.55|17286.01|17206.01|17286.01|17206.01|17285.42|17205.42|10
1730351350000|2024-10-31 05:09:10|17286.19|17206.19|17286.25|17206.25|17286.31|17206.31|17286.12|17206.12|10
1730351360000|2024-10-31 05:09:20|17289.11|17209.11|17290.51|17210.51|17290.51|17210.51|17289.11|17209.11|9
1730351370000|2024-10-31 05:09:30|17290.59|17210.59|17293.88|17213.88|17293.88|17213.88|17290.59|17210.59|10
1730351380000|2024-10-31 05:09:40|17293.6|17213.6|17293.38|17213.38|17293.6|17213.6|17293.34|17213.34|8
1730351390000|2024-10-31 05:09:50|17293.35|17213.35|17294.12|17214.12|17294.14|17214.14|17293.35|17213.35|10
1730351400000|2024-10-31 05:10:00|17294.11|17214.11|17294.67|17214.67|17294.71|17214.71|17294.11|17214.11|9
1730351410000|2024-10-31 05:10:10|17294.55|17214.55|17294.8|17214.8|17294.8|17214.8|17294.24|17214.24|9
1730351420000|2024-10-31 05:10:20|17294.78|17214.78|17293.54|17213.54|17294.79|17214.79|17293.54|17213.54|9
1730351430000|2024-10-31 05:10:30|17292.48|17212.48|17290.61|17210.61|17292.48|17212.48|17290.61|17210.61|10
1730351440000|2024-10-31 05:10:40|17290.62|17210.62|17290.61|17210.61|17290.63|17210.63|17290.58|17210.58|6
1730351450000|2024-10-31 05:10:50|17290.67|17210.67|17290.89|17210.89|17290.96|17210.96|17290.67|17210.67|9
1730351460000|2024-10-31 05:11:00|17290.74|17210.74|17289.78|17209.78|17290.74|17210.74|17289.78|17209.78|10
1730351470000|2024-10-31 05:11:10|17289.71|17209.71|17290.1|17210.1|17290.25|17210.25|17289.71|17209.71|10
1730351480000|2024-10-31 05:11:20|17290.11|17210.11|17290.16|17210.16|17290.37|17210.37|17290.08|17210.08|10
1730351490000|2024-10-31 05:11:30|17290.1|17210.1|17289.95|17209.95|17290.1|17210.1|17289.94|17209.94|9
1730351500000|2024-10-31 05:11:40|17289.96|17209.96|17290.29|17210.29|17290.29|17210.29|17289.78|17209.78|9
1730351510000|2024-10-31 05:11:50|17290.84|17210.84|17290.69|17210.69|17291.08|17211.08|17290.69|17210.69|9
1730351520000|2024-10-31 05:12:00|17290.72|17210.72|17290.91|17210.91|17290.91|17210.91|17290.72|17210.72|7
1730351530000|2024-10-31 05:12:10|17290.92|17210.92|17289.81|17209.81|17291.09|17211.09|17289.81|17209.81|10
1730351540000|2024-10-31 05:12:20|17289.69|17209.69|17289.34|17209.34|17289.69|17209.69|17289.13|17209.13|10
1730351550000|2024-10-31 05:12:30|17289.97|17209.97|17290.95|17210.95|17291.37|17211.37|17289.97|17209.97|9
1730351560000|2024-10-31 05:12:40|17290.97|17210.97|17290.72|17210.72|17290.97|17210.97|17290.69|17210.69|8
1730351570000|2024-10-31 05:12:50|17290.75|17210.75|17291.62|17211.62|17291.66|17211.66|17290.75|17210.75|10
1730351580000|2024-10-31 05:13:00|17291.67|17211.67|17290.85|17210.85|17291.67|17211.67|17290.81|17210.81|10
1730351590000|2024-10-31 05:13:10|17290.84|17210.84|17290.38|17210.38|17290.84|17210.84|17290.27|17210.27|9
1730351600000|2024-10-31 05:13:20|17290.36|17210.36|17288.91|17208.91|17290.6|17210.6|17288.91|17208.91|9
1730351610000|2024-10-31 05:13:30|17288.49|17208.49|17290.25|17210.25|17290.25|17210.25|17288.18|17208.18|10
1730351620000|2024-10-31 05:13:40|17290.23|17210.23|17289.29|17209.29|17290.35|17210.35|17289.28|17209.28|10
1730351630000|2024-10-31 05:13:50|17289.33|17209.33|17289.15|17209.15|17289.33|17209.33|17289.13|17209.13|9
1730351640000|2024-10-31 05:14:00|17289.11|17209.11|17289.15|17209.15|17289.2|17209.2|17289.11|17209.11|10
1730351650000|2024-10-31 05:14:10|17289.29|17209.29|17289.03|17209.03|17289.29|17209.29|17288.99|17208.99|7
1730351660000|2024-10-31 05:14:20|17289.04|17209.04|17288.69|17208.69|17289.04|17209.04|17288.63|17208.63|6
1730351670000|2024-10-31 05:14:30|17288.68|17208.68|17289.38|17209.38|17289.51|17209.51|17288.68|17208.68|10
1730351680000|2024-10-31 05:14:40|17289.35|17209.35|17289.8|17209.8|17289.81|17209.81|17289.35|17209.35|8
1730351690000|2024-10-31 05:14:50|17289.87|17209.87|17290.53|17210.53|17290.59|17210.59|17289.83|17209.83|9
1730351700000|2024-10-31 05:15:00|17290.95|17210.95|17291.16|17211.16|17291.3|17211.3|17290.95|17210.95|8
1730351710000|2024-10-31 05:15:10|17291.15|17211.15|17291.17|17211.17|17291.17|17211.17|17290.65|17210.65|9
1730351720000|2024-10-31 05:15:20|17291.18|17211.18|17291.92|17211.92|17291.92|17211.92|17291.18|17211.18|10
1730351730000|2024-10-31 05:15:30|17292.17|17212.17|17294.44|17214.44|17294.44|17214.44|17292.17|17212.17|10
1730351740000|2024-10-31 05:15:40|17295.71|17215.71|17297.94|17217.94|17297.94|17217.94|17295.65|17215.65|9
1730351750000|2024-10-31 05:15:50|17298.06|17218.06|17298.65|17218.65|17298.83|17218.83|17298.06|17218.06|9
1730351760000|2024-10-31 05:16:00|17298.61|17218.61|17300.05|17220.05|17300.42|17220.42|17298.61|17218.61|10
1730351770000|2024-10-31 05:16:10|17300.04|17220.04|17301.5|17221.5|17301.5|17221.5|17300.04|17220.04|10
1730351780000|2024-10-31 05:16:20|17301.49|17221.49|17303.95|17223.95|17303.95|17223.95|17301.49|17221.49|10
1730351790000|2024-10-31 05:16:30|17303.97|17223.97|17306.53|17226.53|17306.53|17226.53|17303.97|17223.97|10
1730351800000|2024-10-31 05:16:40|17307.04|17227.04|17308.04|17228.04|17308.04|17228.04|17307.04|17227.04|10
1730351810000|2024-10-31 05:16:50|17308.27|17228.27|17308.93|17228.93|17308.93|17228.93|17308.21|17228.21|10
1730351820000|2024-10-31 05:17:00|17309.25|17229.25|17308.93|17228.93|17309.25|17229.25|17307.08|17227.08|10
1730351830000|2024-10-31 05:17:10|17309|17229|17310.76|17230.76|17310.76|17230.76|17308.39|17228.39|10
1730351840000|2024-10-31 05:17:20|17310.97|17230.97|17312.33|17232.33|17312.33|17232.33|17310.97|17230.97|9
1730351850000|2024-10-31 05:17:30|17312.3|17232.3|17314.34|17234.34|17314.4|17234.4|17312.3|17232.3|10
1730351860000|2024-10-31 05:17:40|17314.26|17234.26|17314.27|17234.27|17314.42|17234.42|17313.79|17233.79|8
1730351870000|2024-10-31 05:17:50|17314.32|17234.32|17316.63|17236.63|17316.63|17236.63|17314.25|17234.25|9
1730351880000|2024-10-31 05:18:00|17316.58|17236.58|17315.87|17235.87|17316.58|17236.58|17315.81|17235.81|10
1730351890000|2024-10-31 05:18:10|17315.94|17235.94|17317.99|17237.99|17317.99|17237.99|17315.94|17235.94|10
1730351900000|2024-10-31 05:18:20|17317.96|17237.96|17319.12|17239.12|17319.46|17239.46|17317.85|17237.85|10
1730351910000|2024-10-31 05:18:30|17319.29|17239.29|17319.89|17239.89|17319.89|17239.89|17319.29|17239.29|8
1730351920000|2024-10-31 05:18:40|17320.04|17240.04|17320.83|17240.83|17320.83|17240.83|17320.04|17240.04|10
1730351930000|2024-10-31 05:18:50|17320.93|17240.93|17321.03|17241.03|17321.28|17241.28|17320.93|17240.93|8
1730351940000|2024-10-31 05:19:00|17321.28|17241.28|17321.25|17241.25|17321.3|17241.3|17321.15|17241.15|9
1730351950000|2024-10-31 05:19:10|17321.35|17241.35|17321.88|17241.88|17321.96|17241.96|17321.35|17241.35|10
1730351960000|2024-10-31 05:19:20|17321.92|17241.92|17322.68|17242.68|17322.68|17242.68|17321.92|17241.92|10
1730351970000|2024-10-31 05:19:30|17322.73|17242.73|17322.94|17242.94|17323.03|17243.03|17322.73|17242.73|9
1730351980000|2024-10-31 05:19:40|17322.99|17242.99|17322.91|17242.91|17323.09|17243.09|17322.74|17242.74|9
1730351990000|2024-10-31 05:19:50|17322.93|17242.93|17323.97|17243.97|17323.97|17243.97|17322.93|17242.93|10
1730352000000|2024-10-31 05:20:00|17323.96|17243.96|17325.01|17245.01|17325.01|17245.01|17323.96|17243.96|10
1730352010000|2024-10-31 05:20:10|17325.32|17245.32|17326.23|17246.23|17326.25|17246.25|17325.32|17245.32|10
1730352020000|2024-10-31 05:20:20|17326.31|17246.31|17327.66|17247.66|17327.74|17247.74|17326.31|17246.31|10
1730352030000|2024-10-31 05:20:30|17327.73|17247.73|17327.94|17247.94|17327.94|17247.94|17327.63|17247.63|7
1730352040000|2024-10-31 05:20:40|17328.01|17248.01|17328.6|17248.6|17328.6|17248.6|17328.01|17248.01|10
1730352050000|2024-10-31 05:20:50|17328.66|17248.66|17328.89|17248.89|17329.12|17249.12|17328.66|17248.66|9
1730352060000|2024-10-31 05:21:00|17328.8|17248.8|17329.69|17249.69|17329.69|17249.69|17328.4|17248.4|10
1730352070000|2024-10-31 05:21:10|17330.11|17250.11|17330.98|17250.98|17330.98|17250.98|17329.93|17249.93|10
1730352080000|2024-10-31 05:21:20|17331.03|17251.03|17330.83|17250.83|17331.03|17251.03|17329.42|17249.42|10
1730352090000|2024-10-31 05:21:30|17330.11|17250.11|17331.71|17251.71|17331.8|17251.8|17329.85|17249.85|10
1730352100000|2024-10-31 05:21:40|17331.63|17251.63|17332.19|17252.19|17332.44|17252.44|17331.63|17251.63|10
1730352110000|2024-10-31 05:21:50|17332.2|17252.2|17331.97|17251.97|17332.34|17252.34|17331.59|17251.59|10
1730352120000|2024-10-31 05:22:00|17331.95|17251.95|17329.34|17249.34|17331.95|17251.95|17329.34|17249.34|10
1730352130000|2024-10-31 05:22:10|17329.24|17249.24|17329.6|17249.6|17329.6|17249.6|17329.11|17249.11|10
1730352140000|2024-10-31 05:22:20|17329.67|17249.67|17329.91|17249.91|17329.91|17249.91|17329.36|17249.36|8
1730352150000|2024-10-31 05:22:30|17330.13|17250.13|17329.99|17249.99|17330.3|17250.3|17329.9|17249.9|9
1730352160000|2024-10-31 05:22:40|17331.09|17251.09|17331.98|17251.98|17331.98|17251.98|17331.05|17251.05|8
1730352170000|2024-10-31 05:22:50|17332.04|17252.04|17330.84|17250.84|17332.06|17252.06|17330.76|17250.76|9
1730352180000|2024-10-31 05:23:00|17330.77|17250.77|17331.03|17251.03|17331.03|17251.03|17330.62|17250.62|10
1730352190000|2024-10-31 05:23:10|17330.87|17250.87|17329.44|17249.44|17330.87|17250.87|17329.26|17249.26|9
1730352200000|2024-10-31 05:23:20|17329.1|17249.1|17327.71|17247.71|17329.54|17249.54|17327.71|17247.71|10
1730352210000|2024-10-31 05:23:30|17327.47|17247.47|17326.03|17246.03|17327.47|17247.47|17326|17246|8
1730352220000|2024-10-31 05:23:40|17326.05|17246.05|17325.69|17245.69|17326.09|17246.09|17325.39|17245.39|9
1730352230000|2024-10-31 05:23:50|17326.83|17246.83|17327.31|17247.31|17327.65|17247.65|17326.83|17246.83|10
1730352240000|2024-10-31 05:24:00|17327|17247|17326.41|17246.41|17327|17247|17326.32|17246.32|10
1730352250000|2024-10-31 05:24:10|17326.46|17246.46|17325.43|17245.43|17326.46|17246.46|17325.42|17245.42|9
1730352260000|2024-10-31 05:24:20|17325.51|17245.51|17324.98|17244.98|17325.71|17245.71|17324.76|17244.76|10
1730352270000|2024-10-31 05:24:30|17325.01|17245.01|17324.2|17244.2|17325.01|17245.01|17324.16|17244.16|10
1730352280000|2024-10-31 05:24:40|17324.28|17244.28|17324.49|17244.49|17324.49|17244.49|17324.25|17244.25|9
1730352290000|2024-10-31 05:24:50|17324.64|17244.64|17323.48|17243.48|17324.64|17244.64|17323.48|17243.48|10
1730352300000|2024-10-31 05:25:00|17323.42|17243.42|17322.69|17242.69|17323.42|17243.42|17322.14|17242.14|10
1730352310000|2024-10-31 05:25:10|17322.63|17242.63|17322.88|17242.88|17322.88|17242.88|17322.57|17242.57|10
1730352320000|2024-10-31 05:25:20|17322.68|17242.68|17322.56|17242.56|17322.68|17242.68|17322.55|17242.55|9
1730352330000|2024-10-31 05:25:30|17322.1|17242.1|17321.39|17241.39|17322.1|17242.1|17321.29|17241.29|9
1730352340000|2024-10-31 05:25:40|17321.38|17241.38|17320.04|17240.04|17321.4|17241.4|17320.04|17240.04|9
1730352350000|2024-10-31 05:25:50|17319.76|17239.76|17318.25|17238.25|17319.76|17239.76|17318.25|17238.25|10
1730352360000|2024-10-31 05:26:00|17318.11|17238.11|17318.47|17238.47|17318.57|17238.57|17317.97|17237.97|10
1730352370000|2024-10-31 05:26:10|17318.5|17238.5|17315.81|17235.81|17318.5|17238.5|17315.72|17235.72|10
1730352380000|2024-10-31 05:26:20|17315.77|17235.77|17313.74|17233.74|17316.04|17236.04|17313.74|17233.74|10
1730352390000|2024-10-31 05:26:30|17313.45|17233.45|17314.75|17234.75|17314.75|17234.75|17312.99|17232.99|10
1730352400000|2024-10-31 05:26:40|17314.64|17234.64|17314.39|17234.39|17314.64|17234.64|17314.39|17234.39|9
1730352410000|2024-10-31 05:26:50|17314.4|17234.4|17314.15|17234.15|17314.43|17234.43|17314.15|17234.15|8
1730352420000|2024-10-31 05:27:00|17314.12|17234.12|17314.13|17234.13|17314.19|17234.19|17313.85|17233.85|8
1730352430000|2024-10-31 05:27:10|17314.15|17234.15|17314.37|17234.37|17314.56|17234.56|17314.04|17234.04|10
1730352440000|2024-10-31 05:27:20|17314.39|17234.39|17314.45|17234.45|17314.45|17234.45|17314.02|17234.02|9
1730352450000|2024-10-31 05:27:30|17314.43|17234.43|17314.1|17234.1|17314.44|17234.44|17314.1|17234.1|9
1730352460000|2024-10-31 05:27:40|17312.87|17232.87|17311.1|17231.1|17312.87|17232.87|17311.02|17231.02|10
1730352470000|2024-10-31 05:27:50|17311.09|17231.09|17311.31|17231.31|17311.6|17231.6|17311.08|17231.08|10
1730352480000|2024-10-31 05:28:00|17311.15|17231.15|17310.54|17230.54|17311.15|17231.15|17310.53|17230.53|10
1730352490000|2024-10-31 05:28:10|17310.55|17230.55|17309.25|17229.25|17310.55|17230.55|17309.25|17229.25|8
1730352500000|2024-10-31 05:28:20|17308.79|17228.79|17309.57|17229.57|17309.57|17229.57|17308.56|17228.56|10
1730352510000|2024-10-31 05:28:30|17309.73|17229.73|17311.56|17231.56|17311.56|17231.56|17308.94|17228.94|10
1730352520000|2024-10-31 05:28:40|17312.17|17232.17|17312.77|17232.77|17312.78|17232.78|17312.17|17232.17|9
1730352530000|2024-10-31 05:28:50|17312.81|17232.81|17312.44|17232.44|17312.83|17232.83|17312.44|17232.44|9
1730352540000|2024-10-31 05:29:00|17312.2|17232.2|17310.72|17230.72|17312.22|17232.22|17310.72|17230.72|10
1730352550000|2024-10-31 05:29:10|17310.65|17230.65|17309.86|17229.86|17310.69|17230.69|17309.86|17229.86|9
1730352560000|2024-10-31 05:29:20|17309.58|17229.58|17309.19|17229.19|17309.58|17229.58|17309.19|17229.19|9
1730352570000|2024-10-31 05:29:30|17309.18|17229.18|17308.09|17228.09|17309.18|17229.18|17308.09|17228.09|10
1730352580000|2024-10-31 05:29:40|17308.04|17228.04|17308.36|17228.36|17308.36|17228.36|17307.95|17227.95|10
1730352590000|2024-10-31 05:29:50|17308.29|17228.29|17308.4|17228.4|17308.73|17228.73|17308.21|17228.21|10
1730352600000|2024-10-31 05:30:00|17308.34|17228.34|17310.35|17230.35|17310.35|17230.35|17308.34|17228.34|10
1730352610000|2024-10-31 05:30:10|17310.37|17230.37|17310.09|17230.09|17310.52|17230.52|17310.09|17230.09|8
1730352620000|2024-10-31 05:30:20|17309.97|17229.97|17308.64|17228.64|17309.97|17229.97|17308.64|17228.64|10
1730352630000|2024-10-31 05:30:30|17308.49|17228.49|17309.65|17229.65|17309.67|17229.67|17308.37|17228.37|10
1730352640000|2024-10-31 05:30:40|17309.67|17229.67|17309.71|17229.71|17309.9|17229.9|17309.61|17229.61|10
1730352650000|2024-10-31 05:30:50|17309.8|17229.8|17311.29|17231.29|17311.29|17231.29|17309.79|17229.79|9
1730352660000|2024-10-31 05:31:00|17311.49|17231.49|17312.16|17232.16|17312.16|17232.16|17310.95|17230.95|10
1730352670000|2024-10-31 05:31:10|17312.08|17232.08|17312.2|17232.2|17312.48|17232.48|17311.9|17231.9|9
1730352680000|2024-10-31 05:31:20|17312.13|17232.13|17312.42|17232.42|17312.59|17232.59|17312.1|17232.1|8
1730352690000|2024-10-31 05:31:30|17312.4|17232.4|17310.13|17230.13|17312.67|17232.67|17310.13|17230.13|9
1730352700000|2024-10-31 05:31:40|17310.16|17230.16|17310.62|17230.62|17310.79|17230.79|17310.14|17230.14|9
1730352710000|2024-10-31 05:31:50|17310.72|17230.72|17309.97|17229.97|17312.04|17232.04|17309.97|17229.97|10
1730352720000|2024-10-31 05:32:00|17309.88|17229.88|17312.13|17232.13|17312.13|17232.13|17309.76|17229.76|10
1730352730000|2024-10-31 05:32:10|17312.09|17232.09|17309.99|17229.99|17312.15|17232.15|17309.98|17229.98|10
1730352740000|2024-10-31 05:32:20|17309.98|17229.98|17311.31|17231.31|17311.31|17231.31|17309.98|17229.98|9
1730352750000|2024-10-31 05:32:30|17311.4|17231.4|17312.38|17232.38|17312.41|17232.41|17310.92|17230.92|9
1730352760000|2024-10-31 05:32:40|17312.41|17232.41|17312.98|17232.98|17313.07|17233.07|17312.41|17232.41|9
1730352770000|2024-10-31 05:32:50|17312.99|17232.99|17314.34|17234.34|17314.4|17234.4|17312.99|17232.99|9
1730352780000|2024-10-31 05:33:00|17314.33|17234.33|17314.2|17234.2|17314.33|17234.33|17314.16|17234.16|7
1730352790000|2024-10-31 05:33:10|17314.62|17234.62|17314.46|17234.46|17314.79|17234.79|17314.34|17234.34|9
1730352800000|2024-10-31 05:33:20|17314.45|17234.45|17313.98|17233.98|17314.45|17234.45|17313.43|17233.43|9
1730352810000|2024-10-31 05:33:30|17314.04|17234.04|17315.3|17235.3|17315.3|17235.3|17314.04|17234.04|10
1730352820000|2024-10-31 05:33:40|17315.28|17235.28|17315.47|17235.47|17315.62|17235.62|17315.28|17235.28|8
1730352830000|2024-10-31 05:33:50|17315.44|17235.44|17316.47|17236.47|17316.47|17236.47|17315.41|17235.41|9
1730352840000|2024-10-31 05:34:00|17316.89|17236.89|17319.63|17239.63|17319.63|17239.63|17316.89|17236.89|10
1730352850000|2024-10-31 05:34:10|17319.53|17239.53|17318.6|17238.6|17319.53|17239.53|17318.23|17238.23|10
1730352860000|2024-10-31 05:34:20|17318.21|17238.21|17318.81|17238.81|17318.81|17238.81|17318|17238|8
1730352870000|2024-10-31 05:34:30|17319.02|17239.02|17318.64|17238.64|17319.04|17239.04|17318.63|17238.63|9
1730352880000|2024-10-31 05:34:40|17318.7|17238.7|17319.85|17239.85|17319.85|17239.85|17318.7|17238.7|10
1730352890000|2024-10-31 05:34:50|17319.22|17239.22|17321.31|17241.31|17321.42|17241.42|17319.22|17239.22|10
1730352900000|2024-10-31 05:35:00|17321.21|17241.21|17318.78|17238.78|17321.4|17241.4|17318.77|17238.77|10
1730352910000|2024-10-31 05:35:10|17319.07|17239.07|17320.57|17240.57|17320.57|17240.57|17319.07|17239.07|10
1730352920000|2024-10-31 05:35:20|17320.59|17240.59|17320.04|17240.04|17320.79|17240.79|17320.04|17240.04|10
1730352930000|2024-10-31 05:35:30|17320.05|17240.05|17320.11|17240.11|17320.11|17240.11|17319.99|17239.99|9
1730352940000|2024-10-31 05:35:40|17320.2|17240.2|17320.1|17240.1|17320.36|17240.36|17320.1|17240.1|10
1730352950000|2024-10-31 05:35:50|17319.92|17239.92|17319.58|17239.58|17319.92|17239.92|17318.77|17238.77|7
1730352960000|2024-10-31 05:36:00|17319.86|17239.86|17320.13|17240.13|17320.13|17240.13|17319.86|17239.86|10
1730352970000|2024-10-31 05:36:10|17319.78|17239.78|17321.26|17241.26|17321.26|17241.26|17319.78|17239.78|10
1730352980000|2024-10-31 05:36:20|17321.47|17241.47|17322.27|17242.27|17322.52|17242.52|17321.47|17241.47|9
1730352990000|2024-10-31 05:36:30|17322.17|17242.17|17321.68|17241.68|17322.34|17242.34|17321.68|17241.68|10
1730353000000|2024-10-31 05:36:40|17321.65|17241.65|17322.35|17242.35|17322.42|17242.42|17321.65|17241.65|10
1730353010000|2024-10-31 05:36:50|17322.49|17242.49|17323.92|17243.92|17323.92|17243.92|17322.17|17242.17|10
1730353020000|2024-10-31 05:37:00|17324.19|17244.19|17324.48|17244.48|17324.61|17244.61|17324.19|17244.19|9
1730353030000|2024-10-31 05:37:10|17324.16|17244.16|17322.34|17242.34|17324.16|17244.16|17322.34|17242.34|10
1730353040000|2024-10-31 05:37:20|17321.92|17241.92|17317.49|17237.49|17321.92|17241.92|17317.49|17237.49|10
1730353050000|2024-10-31 05:37:30|17317.12|17237.12|17316.51|17236.51|17317.25|17237.25|17316.51|17236.51|10
1730353060000|2024-10-31 05:37:40|17316.53|17236.53|17316.18|17236.18|17316.53|17236.53|17316.18|17236.18|10
1730353070000|2024-10-31 05:37:50|17315.63|17235.63|17312.58|17232.58|17315.63|17235.63|17312.58|17232.58|9
1730353080000|2024-10-31 05:38:00|17312.48|17232.48|17311.77|17231.77|17312.48|17232.48|17311.72|17231.72|10
1730353090000|2024-10-31 05:38:10|17311.76|17231.76|17311.65|17231.65|17311.78|17231.78|17311.65|17231.65|10
1730353100000|2024-10-31 05:38:20|17311.72|17231.72|17311.35|17231.35|17311.78|17231.78|17311.35|17231.35|8
1730353110000|2024-10-31 05:38:30|17310.95|17230.95|17311.37|17231.37|17311.37|17231.37|17310.7|17230.7|10
1730353120000|2024-10-31 05:38:40|17311.51|17231.51|17311.49|17231.49|17311.59|17231.59|17311.41|17231.41|9
1730353130000|2024-10-31 05:38:50|17311.42|17231.42|17310.74|17230.74|17311.42|17231.42|17310.25|17230.25|9
1730353140000|2024-10-31 05:39:00|17310.59|17230.59|17311.3|17231.3|17311.3|17231.3|17310.46|17230.46|10
1730353150000|2024-10-31 05:39:10|17311.5|17231.5|17312|17232|17312.17|17232.17|17311.5|17231.5|10
1730353160000|2024-10-31 05:39:20|17311.18|17231.18|17309.76|17229.76|17311.18|17231.18|17309.67|17229.67|9
1730353170000|2024-10-31 05:39:30|17309.81|17229.81|17309.23|17229.23|17310.1|17230.1|17309.18|17229.18|9
1730353180000|2024-10-31 05:39:40|17309.53|17229.53|17307.79|17227.79|17309.71|17229.71|17307.79|17227.79|10
1730353190000|2024-10-31 05:39:50|17307.75|17227.75|17308.73|17228.73|17308.95|17228.95|17307.75|17227.75|10
1730353200000|2024-10-31 05:40:00|17308.83|17228.83|17309.25|17229.25|17309.27|17229.27|17308.83|17228.83|10
1730353210000|2024-10-31 05:40:10|17309.26|17229.26|17309.58|17229.58|17309.58|17229.58|17309.26|17229.26|7
1730353220000|2024-10-31 05:40:20|17309.51|17229.51|17310.81|17230.81|17310.81|17230.81|17309.51|17229.51|10
1730353230000|2024-10-31 05:40:30|17310.8|17230.8|17312.04|17232.04|17312.04|17232.04|17310.8|17230.8|9
1730353240000|2024-10-31 05:40:40|17312.22|17232.22|17314.47|17234.47|17314.51|17234.51|17312.22|17232.22|10
1730353250000|2024-10-31 05:40:50|17314.46|17234.46|17314.11|17234.11|17314.46|17234.46|17314.11|17234.11|10
1730353260000|2024-10-31 05:41:00|17314.26|17234.26|17315.43|17235.43|17315.43|17235.43|17313.16|17233.16|10
1730353270000|2024-10-31 05:41:10|17315.37|17235.37|17315.15|17235.15|17315.44|17235.44|17315.15|17235.15|10
1730353280000|2024-10-31 05:41:20|17315.18|17235.18|17316.34|17236.34|17316.36|17236.36|17315.18|17235.18|9
1730353290000|2024-10-31 05:41:30|17316.26|17236.26|17317.05|17237.05|17317.14|17237.14|17316.26|17236.26|10
1730353300000|2024-10-31 05:41:40|17316.97|17236.97|17317.58|17237.58|17317.58|17237.58|17316.97|17236.97|9
1730353310000|2024-10-31 05:41:50|17317.68|17237.68|17320.75|17240.75|17320.75|17240.75|17317.54|17237.54|9
1730353320000|2024-10-31 05:42:00|17320.79|17240.79|17320.89|17240.89|17320.96|17240.96|17320.79|17240.79|8
1730353330000|2024-10-31 05:42:10|17320.92|17240.92|17319.93|17239.93|17320.94|17240.94|17319.93|17239.93|10
1730353340000|2024-10-31 05:42:20|17320.34|17240.34|17320.38|17240.38|17320.56|17240.56|17320.34|17240.34|8
1730353350000|2024-10-31 05:42:30|17320.32|17240.32|17320.18|17240.18|17320.32|17240.32|17319.9|17239.9|10
1730353360000|2024-10-31 05:42:40|17320.17|17240.17|17319.74|17239.74|17320.17|17240.17|17319.74|17239.74|9
1730353370000|2024-10-31 05:42:50|17319.5|17239.5|17319.29|17239.29|17319.5|17239.5|17318.93|17238.93|9
1730353380000|2024-10-31 05:43:00|17319.27|17239.27|17319.03|17239.03|17319.28|17239.28|17319.01|17239.01|8
1730353390000|2024-10-31 05:43:10|17319.19|17239.19|17318.44|17238.44|17319.23|17239.23|17318.23|17238.23|10
1730353400000|2024-10-31 05:43:20|17318.41|17238.41|17318.83|17238.83|17318.92|17238.92|17318.41|17238.41|10
1730353410000|2024-10-31 05:43:30|17318.98|17238.98|17319.35|17239.35|17319.35|17239.35|17318.96|17238.96|9
1730353420000|2024-10-31 05:43:40|17318.8|17238.8|17317.15|17237.15|17319.39|17239.39|17317.15|17237.15|10
1730353430000|2024-10-31 05:43:50|17317.08|17237.08|17316.12|17236.12|17317.08|17237.08|17316.09|17236.09|10
1730353440000|2024-10-31 05:44:00|17316.02|17236.02|17315.93|17235.93|17316.08|17236.08|17315.58|17235.58|10
1730353450000|2024-10-31 05:44:10|17315.86|17235.86|17315.85|17235.85|17315.93|17235.93|17315.8|17235.8|10
1730353460000|2024-10-31 05:44:20|17315.86|17235.86|17316.33|17236.33|17316.36|17236.36|17315.86|17235.86|9
1730353470000|2024-10-31 05:44:30|17316.27|17236.27|17316.07|17236.07|17316.89|17236.89|17316.07|17236.07|10
1730353480000|2024-10-31 05:44:40|17315.99|17235.99|17316.37|17236.37|17316.4|17236.4|17315.98|17235.98|9
1730353490000|2024-10-31 05:44:50|17316.44|17236.44|17317.69|17237.69|17317.69|17237.69|17316.44|17236.44|9
1730353500000|2024-10-31 05:45:00|17317.14|17237.14|17317.07|17237.07|17317.88|17237.88|17317.06|17237.06|9
1730353510000|2024-10-31 05:45:10|17317.05|17237.05|17316.24|17236.24|17317.05|17237.05|17316.24|17236.24|10
1730353520000|2024-10-31 05:45:20|17316.09|17236.09|17315.6|17235.6|17316.09|17236.09|17315.6|17235.6|8
1730353530000|2024-10-31 05:45:30|17315.77|17235.77|17315.77|17235.77|17315.98|17235.98|17315.75|17235.75|9
1730353540000|2024-10-31 05:45:40|17315.25|17235.25|17317.52|17237.52|17317.52|17237.52|17315.25|17235.25|9
1730353550000|2024-10-31 05:45:50|17318.16|17238.16|17318.35|17238.35|17318.35|17238.35|17318.02|17238.02|10
1730353560000|2024-10-31 05:46:00|17318.39|17238.39|17319.72|17239.72|17319.72|17239.72|17318.39|17238.39|10
1730353570000|2024-10-31 05:46:10|17319.71|17239.71|17320.04|17240.04|17320.04|17240.04|17319.71|17239.71|10
1730353580000|2024-10-31 05:46:20|17320.01|17240.01|17320.64|17240.64|17320.68|17240.68|17319.9|17239.9|9
1730353590000|2024-10-31 05:46:30|17320.63|17240.63|17322.05|17242.05|17322.05|17242.05|17320.63|17240.63|9
1730353600000|2024-10-31 05:46:40|17322.33|17242.33|17322.49|17242.49|17322.49|17242.49|17322.03|17242.03|9
1730353610000|2024-10-31 05:46:50|17322.28|17242.28|17321.92|17241.92|17322.28|17242.28|17321.92|17241.92|8
1730353620000|2024-10-31 05:47:00|17321.93|17241.93|17321.84|17241.84|17322.16|17242.16|17321.58|17241.58|10
1730353630000|2024-10-31 05:47:10|17321.73|17241.73|17321.23|17241.23|17321.73|17241.73|17321.23|17241.23|9
1730353640000|2024-10-31 05:47:20|17321.93|17241.93|17322.01|17242.01|17322.02|17242.02|17321.8|17241.8|10
1730353650000|2024-10-31 05:47:30|17322.04|17242.04|17321.86|17241.86|17322.04|17242.04|17321.86|17241.86|10
1730353660000|2024-10-31 05:47:40|17321.85|17241.85|17321.54|17241.54|17321.86|17241.86|17321.39|17241.39|9
1730353670000|2024-10-31 05:47:50|17321.49|17241.49|17322.03|17242.03|17322.03|17242.03|17321.49|17241.49|10
1730353680000|2024-10-31 05:48:00|17322.21|17242.21|17322.31|17242.31|17322.38|17242.38|17322.06|17242.06|9
1730353690000|2024-10-31 05:48:10|17322.29|17242.29|17321.73|17241.73|17322.29|17242.29|17321.73|17241.73|8
1730353700000|2024-10-31 05:48:20|17321.66|17241.66|17321.13|17241.13|17321.66|17241.66|17321.13|17241.13|10
1730353710000|2024-10-31 05:48:30|17320.63|17240.63|17316.42|17236.42|17320.63|17240.63|17316.42|17236.42|10
1730353720000|2024-10-31 05:48:40|17316.14|17236.14|17316.66|17236.66|17316.66|17236.66|17315.21|17235.21|10
1730353730000|2024-10-31 05:48:50|17316.71|17236.71|17316.96|17236.96|17316.96|17236.96|17316.71|17236.71|8
1730353740000|2024-10-31 05:49:00|17316.92|17236.92|17317.83|17237.83|17317.91|17237.91|17316.92|17236.92|9
1730353750000|2024-10-31 05:49:10|17317.81|17237.81|17317.6|17237.6|17317.81|17237.81|17317.6|17237.6|5
1730353760000|2024-10-31 05:49:20|17317.52|17237.52|17313.5|17233.5|17317.52|17237.52|17313.5|17233.5|9
1730353770000|2024-10-31 05:49:30|17312.1|17232.1|17312.23|17232.23|17312.26|17232.26|17311.98|17231.98|8
1730353780000|2024-10-31 05:49:40|17312.41|17232.41|17312.56|17232.56|17312.56|17232.56|17312.41|17232.41|10
1730353790000|2024-10-31 05:49:50|17312.57|17232.57|17312.33|17232.33|17312.57|17232.57|17312.33|17232.33|9
1730353800000|2024-10-31 05:50:00|17312.34|17232.34|17311.23|17231.23|17312.34|17232.34|17311.23|17231.23|10
1730353810000|2024-10-31 05:50:10|17310.87|17230.87|17309.51|17229.51|17310.87|17230.87|17309.51|17229.51|10
1730353820000|2024-10-31 05:50:20|17309.5|17229.5|17309.94|17229.94|17309.94|17229.94|17309.5|17229.5|7
1730353830000|2024-10-31 05:50:30|17310.37|17230.37|17312.31|17232.31|17312.31|17232.31|17310.37|17230.37|10
1730353840000|2024-10-31 05:50:40|17312.12|17232.12|17312.71|17232.71|17312.72|17232.72|17312.05|17232.05|10
1730353850000|2024-10-31 05:50:50|17312.74|17232.74|17312.68|17232.68|17312.84|17232.84|17312.68|17232.68|10
1730353860000|2024-10-31 05:51:00|17312.62|17232.62|17314.17|17234.17|17314.17|17234.17|17312.57|17232.57|8
1730353870000|2024-10-31 05:51:10|17314.31|17234.31|17314.77|17234.77|17315.05|17235.05|17314.31|17234.31|10
1730353880000|2024-10-31 05:51:20|17314.55|17234.55|17314.88|17234.88|17314.89|17234.89|17314.53|17234.53|9
1730353890000|2024-10-31 05:51:30|17314.89|17234.89|17313.58|17233.58|17314.93|17234.93|17313.58|17233.58|8
1730353900000|2024-10-31 05:51:40|17313.41|17233.41|17313.78|17233.78|17314.19|17234.19|17313.41|17233.41|9
1730353910000|2024-10-31 05:51:50|17313.77|17233.77|17310.46|17230.46|17313.81|17233.81|17310.46|17230.46|10
1730353920000|2024-10-31 05:52:00|17310.43|17230.43|17311.85|17231.85|17312.07|17232.07|17310.37|17230.37|10
1730353930000|2024-10-31 05:52:10|17311.84|17231.84|17311.66|17231.66|17311.87|17231.87|17311.66|17231.66|8
1730353940000|2024-10-31 05:52:20|17311.53|17231.53|17311.24|17231.24|17311.53|17231.53|17310.02|17230.02|10
1730353950000|2024-10-31 05:52:30|17311.26|17231.26|17310.86|17230.86|17311.4|17231.4|17310.86|17230.86|10
1730353960000|2024-10-31 05:52:40|17310.85|17230.85|17310.87|17230.87|17310.88|17230.88|17310.83|17230.83|8
1730353970000|2024-10-31 05:52:50|17310.84|17230.84|17310.19|17230.19|17310.84|17230.84|17310.19|17230.19|8
1730353980000|2024-10-31 05:53:00|17310.18|17230.18|17310.73|17230.73|17310.73|17230.73|17310.08|17230.08|9
1730353990000|2024-10-31 05:53:10|17310.97|17230.97|17311.29|17231.29|17311.31|17231.31|17310.97|17230.97|10
1730354000000|2024-10-31 05:53:20|17311.31|17231.31|17309.92|17229.92|17311.63|17231.63|17309.92|17229.92|8
1730354010000|2024-10-31 05:53:30|17309.77|17229.77|17311.59|17231.59|17311.59|17231.59|17309.67|17229.67|10
1730354020000|2024-10-31 05:53:40|17311.71|17231.71|17311.87|17231.87|17312.35|17232.35|17311.71|17231.71|10
1730354030000|2024-10-31 05:53:50|17311.76|17231.76|17310.63|17230.63|17311.8|17231.8|17310.63|17230.63|9
1730354040000|2024-10-31 05:54:00|17310.6|17230.6|17310.32|17230.32|17310.6|17230.6|17310.21|17230.21|10
1730354050000|2024-10-31 05:54:10|17310.38|17230.38|17309.85|17229.85|17310.38|17230.38|17309.82|17229.82|10
1730354060000|2024-10-31 05:54:20|17309.8|17229.8|17309.49|17229.49|17309.96|17229.96|17309.37|17229.37|9
1730354070000|2024-10-31 05:54:30|17309.44|17229.44|17306.78|17226.78|17309.44|17229.44|17306.78|17226.78|10
1730354080000|2024-10-31 05:54:40|17307.89|17227.89|17309.27|17229.27|17309.27|17229.27|17307.89|17227.89|10
1730354090000|2024-10-31 05:54:50|17309.44|17229.44|17311.27|17231.27|17311.27|17231.27|17309.44|17229.44|10
1730354100000|2024-10-31 05:55:00|17311.45|17231.45|17311.81|17231.81|17312.07|17232.07|17311.45|17231.45|10
1730354110000|2024-10-31 05:55:10|17311.54|17231.54|17311.23|17231.23|17311.54|17231.54|17311.23|17231.23|9
1730354120000|2024-10-31 05:55:20|17311.17|17231.17|17310.89|17230.89|17311.17|17231.17|17310.89|17230.89|9
1730354130000|2024-10-31 05:55:30|17310.85|17230.85|17310.44|17230.44|17310.85|17230.85|17310.36|17230.36|10
1730354140000|2024-10-31 05:55:40|17310.46|17230.46|17311.35|17231.35|17311.35|17231.35|17310.46|17230.46|10
1730354150000|2024-10-31 05:55:50|17311.36|17231.36|17311.61|17231.61|17311.61|17231.61|17311.29|17231.29|10
1730354160000|2024-10-31 05:56:00|17311.59|17231.59|17312.07|17232.07|17312.55|17232.55|17311.51|17231.51|10
1730354170000|2024-10-31 05:56:10|17312.06|17232.06|17309.5|17229.5|17312.14|17232.14|17309.5|17229.5|9
1730354180000|2024-10-31 05:56:20|17309.43|17229.43|17311.51|17231.51|17311.51|17231.51|17309.14|17229.14|10
1730354190000|2024-10-31 05:56:30|17311.61|17231.61|17311.46|17231.46|17311.83|17231.83|17311.46|17231.46|8
1730354200000|2024-10-31 05:56:40|17311.49|17231.49|17311.51|17231.51|17312.33|17232.33|17311.49|17231.49|10
1730354210000|2024-10-31 05:56:50|17311.49|17231.49|17311.57|17231.57|17311.57|17231.57|17311.32|17231.32|9
1730354220000|2024-10-31 05:57:00|17311.56|17231.56|17312.02|17232.02|17312.02|17232.02|17311.49|17231.49|10
1730354230000|2024-10-31 05:57:10|17311.98|17231.98|17310.99|17230.99|17311.98|17231.98|17310.99|17230.99|9
1730354240000|2024-10-31 05:57:20|17311|17231|17309.74|17229.74|17311.02|17231.02|17309.74|17229.74|5
1730354250000|2024-10-31 05:57:30|17309.42|17229.42|17307.92|17227.92|17309.42|17229.42|17307.92|17227.92|10
1730354260000|2024-10-31 05:57:40|17307.89|17227.89|17307.02|17227.02|17307.89|17227.89|17306.99|17226.99|9
1730354270000|2024-10-31 05:57:50|17307.01|17227.01|17306.69|17226.69|17307.01|17227.01|17306.59|17226.59|9
1730354280000|2024-10-31 05:58:00|17306.76|17226.76|17306.87|17226.87|17306.87|17226.87|17306.76|17226.76|7
1730354290000|2024-10-31 05:58:10|17306.91|17226.91|17306.33|17226.33|17306.91|17226.91|17306.33|17226.33|10
1730354300000|2024-10-31 05:58:20|17306.28|17226.28|17306.08|17226.08|17306.47|17226.47|17306.08|17226.08|9
1730354310000|2024-10-31 05:58:30|17306.09|17226.09|17306.37|17226.37|17306.41|17226.41|17306.09|17226.09|9
1730354320000|2024-10-31 05:58:40|17306.38|17226.38|17306.49|17226.49|17306.49|17226.49|17306.33|17226.33|7
1730354330000|2024-10-31 05:58:50|17306.67|17226.67|17306.91|17226.91|17306.91|17226.91|17306.55|17226.55|10
1730354340000|2024-10-31 05:59:00|17306.88|17226.88|17306.27|17226.27|17307.3|17227.3|17306.27|17226.27|10
1730354350000|2024-10-31 05:59:10|17306.29|17226.29|17306.24|17226.24|17306.36|17226.36|17306.18|17226.18|9
1730354360000|2024-10-31 05:59:20|17306.19|17226.19|17306.24|17226.24|17306.24|17226.24|17306.04|17226.04|9
1730354370000|2024-10-31 05:59:30|17306.32|17226.32|17306.85|17226.85|17306.88|17226.88|17306.32|17226.32|9
1730354380000|2024-10-31 05:59:40|17306.87|17226.87|17306.69|17226.69|17307.11|17227.11|17306.69|17226.69|9
1730354390000|2024-10-31 05:59:50|17306.67|17226.67|17306.78|17226.78|17306.8|17226.8|17306.67|17226.67|8
1730354400000|2024-10-31 06:00:00|17306.8|17226.8|17306.97|17226.97|17307.15|17227.15|17306.76|17226.76|7
1730354410000|2024-10-31 06:00:10|17306.86|17226.86|17305.48|17225.48|17306.86|17226.86|17305.48|17225.48|10
1730354420000|2024-10-31 06:00:20|17305.31|17225.31|17304.71|17224.71|17305.31|17225.31|17304.39|17224.39|9
1730354430000|2024-10-31 06:00:30|17304.63|17224.63|17304.42|17224.42|17304.7|17224.7|17304.36|17224.36|10
1730354440000|2024-10-31 06:00:40|17304.37|17224.37|17302.5|17222.5|17304.37|17224.37|17302.5|17222.5|9
1730354450000|2024-10-31 06:00:50|17302.16|17222.16|17302.36|17222.36|17302.36|17222.36|17301.51|17221.51|10
1730354460000|2024-10-31 06:01:00|17302.28|17222.28|17303.46|17223.46|17303.46|17223.46|17301.47|17221.47|10
1730354470000|2024-10-31 06:01:10|17303.65|17223.65|17305.14|17225.14|17305.14|17225.14|17303.65|17223.65|10
1730354480000|2024-10-31 06:01:20|17305.21|17225.21|17309.87|17229.87|17309.87|17229.87|17305.21|17225.21|10
1730354490000|2024-10-31 06:01:30|17310.07|17230.07|17308.83|17228.83|17310.11|17230.11|17308.83|17228.83|9
1730354500000|2024-10-31 06:01:40|17308.79|17228.79|17308.86|17228.86|17308.93|17228.93|17308.79|17228.79|10
1730354510000|2024-10-31 06:01:50|17308.83|17228.83|17308.43|17228.43|17308.83|17228.83|17308.38|17228.38|8
1730354520000|2024-10-31 06:02:00|17308.4|17228.4|17308.44|17228.44|17308.45|17228.45|17308.23|17228.23|10
1730354530000|2024-10-31 06:02:10|17308.58|17228.58|17309.48|17229.48|17309.53|17229.53|17308.58|17228.58|10
1730354540000|2024-10-31 06:02:20|17309.46|17229.46|17309.95|17229.95|17309.95|17229.95|17309.46|17229.46|9
1730354550000|2024-10-31 06:02:30|17310.03|17230.03|17310.67|17230.67|17310.67|17230.67|17310.03|17230.03|8
1730354560000|2024-10-31 06:02:40|17310.64|17230.64|17310.47|17230.47|17310.71|17230.71|17310.29|17230.29|10
1730354570000|2024-10-31 06:02:50|17310.49|17230.49|17309.84|17229.84|17310.63|17230.63|17309.84|17229.84|9
1730354580000|2024-10-31 06:03:00|17309.88|17229.88|17309.96|17229.96|17310.04|17230.04|17309.83|17229.83|8
1730354590000|2024-10-31 06:03:10|17309.94|17229.94|17309.52|17229.52|17309.94|17229.94|17309.44|17229.44|10
1730354600000|2024-10-31 06:03:20|17309.37|17229.37|17309.01|17229.01|17309.37|17229.37|17309|17229|10
1730354610000|2024-10-31 06:03:30|17308.42|17228.42|17308.09|17228.09|17308.42|17228.42|17308.09|17228.09|10
1730354620000|2024-10-31 06:03:40|17308.12|17228.12|17308.33|17228.33|17308.34|17228.34|17308.09|17228.09|9
1730354630000|2024-10-31 06:03:50|17308.38|17228.38|17307.59|17227.59|17308.43|17228.43|17307.59|17227.59|10
1730354640000|2024-10-31 06:04:00|17306.48|17226.48|17305.72|17225.72|17306.48|17226.48|17305.58|17225.58|10
1730354650000|2024-10-31 06:04:10|17305.46|17225.46|17304.89|17224.89|17305.51|17225.51|17304.89|17224.89|3
1730354660000|2024-10-31 06:04:20|17304.96|17224.96|17305.2|17225.2|17305.2|17225.2|17304.48|17224.48|7
1730354670000|2024-10-31 06:04:30|17305.23|17225.23|17305.3|17225.3|17305.3|17225.3|17305.03|17225.03|9
1730354680000|2024-10-31 06:04:40|17305.29|17225.29|17306.83|17226.83|17306.83|17226.83|17305.22|17225.22|7
1730354690000|2024-10-31 06:04:50|17307.1|17227.1|17308.64|17228.64|17308.64|17228.64|17307.1|17227.1|10
1730354700000|2024-10-31 06:05:00|17308.72|17228.72|17307.93|17227.93|17308.91|17228.91|17307.93|17227.93|9
1730354710000|2024-10-31 06:05:10|17307.68|17227.68|17302.95|17222.95|17307.68|17227.68|17302.87|17222.87|10
1730354720000|2024-10-31 06:05:20|17302.94|17222.94|17302.31|17222.31|17303.14|17223.14|17302.31|17222.31|9
1730354730000|2024-10-31 06:05:30|17301.95|17221.95|17300.65|17220.65|17301.95|17221.95|17300.59|17220.59|9
1730354740000|2024-10-31 06:05:40|17300.8|17220.8|17300.64|17220.64|17300.8|17220.8|17300.55|17220.55|10
1730354750000|2024-10-31 06:05:50|17300.7|17220.7|17299.48|17219.48|17300.7|17220.7|17299.27|17219.27|10
1730354760000|2024-10-31 06:06:00|17299.32|17219.32|17299.41|17219.41|17299.41|17219.41|17299.14|17219.14|8
1730354770000|2024-10-31 06:06:10|17299.43|17219.43|17299.62|17219.62|17299.62|17219.62|17299.36|17219.36|7
1730354780000|2024-10-31 06:06:20|17299.6|17219.6|17295.87|17215.87|17299.6|17219.6|17295.32|17215.32|10
1730354790000|2024-10-31 06:06:30|17296.03|17216.03|17296.49|17216.49|17296.73|17216.73|17295.96|17215.96|10
1730354800000|2024-10-31 06:06:40|17296.6|17216.6|17293.58|17213.58|17296.68|17216.68|17293.58|17213.58|10
1730354810000|2024-10-31 06:06:50|17293.59|17213.59|17293.52|17213.52|17293.6|17213.6|17293.52|17213.52|5
1730354820000|2024-10-31 06:07:00|17293.44|17213.44|17293.02|17213.02|17293.44|17213.44|17293|17213|8
1730354830000|2024-10-31 06:07:10|17293.15|17213.15|17293.3|17213.3|17293.3|17213.3|17292.82|17212.82|8
1730354840000|2024-10-31 06:07:20|17293.31|17213.31|17295.64|17215.64|17295.64|17215.64|17293.29|17213.29|9
1730354850000|2024-10-31 06:07:30|17295.69|17215.69|17295.99|17215.99|17295.99|17215.99|17295.37|17215.37|8
1730354860000|2024-10-31 06:07:40|17295.98|17215.98|17296.1|17216.1|17296.1|17216.1|17295.91|17215.91|9
1730354870000|2024-10-31 06:07:50|17296.2|17216.2|17296.09|17216.09|17296.21|17216.21|17296.07|17216.07|8
1730354880000|2024-10-31 06:08:00|17296.1|17216.1|17295.92|17215.92|17296.1|17216.1|17295.57|17215.57|10
1730354890000|2024-10-31 06:08:10|17295.82|17215.82|17295.46|17215.46|17295.82|17215.82|17295.46|17215.46|9
1730354900000|2024-10-31 06:08:20|17295.42|17215.42|17295.47|17215.47|17295.47|17215.47|17295.24|17215.24|9
1730354910000|2024-10-31 06:08:30|17295.61|17215.61|17295.72|17215.72|17295.93|17215.93|17295.58|17215.58|9
1730354920000|2024-10-31 06:08:40|17295.66|17215.66|17298|17218|17298|17218|17295.61|17215.61|9
1730354930000|2024-10-31 06:08:50|17298.18|17218.18|17298.39|17218.39|17300.29|17220.29|17298.18|17218.18|10
1730354940000|2024-10-31 06:09:00|17298.27|17218.27|17298.73|17218.73|17298.73|17218.73|17298.05|17218.05|8
1730354950000|2024-10-31 06:09:10|17298.75|17218.75|17298.28|17218.28|17298.82|17218.82|17298.28|17218.28|8
1730354960000|2024-10-31 06:09:20|17298.57|17218.57|17299.65|17219.65|17299.66|17219.66|17298.57|17218.57|9
1730354970000|2024-10-31 06:09:30|17299.67|17219.67|17300.84|17220.84|17300.95|17220.95|17299.67|17219.67|10
1730354980000|2024-10-31 06:09:40|17300.93|17220.93|17301.56|17221.56|17301.56|17221.56|17300.93|17220.93|10
1730354990000|2024-10-31 06:09:50|17301.54|17221.54|17301.2|17221.2|17301.54|17221.54|17301.19|17221.19|9
1730355000000|2024-10-31 06:10:00|17300.74|17220.74|17300.2|17220.2|17300.74|17220.74|17300.2|17220.2|9
1730355010000|2024-10-31 06:10:10|17300.12|17220.12|17299.56|17219.56|17300.12|17220.12|17299.07|17219.07|8
1730355020000|2024-10-31 06:10:20|17299.65|17219.65|17298.57|17218.57|17299.69|17219.69|17298.57|17218.57|10
1730355030000|2024-10-31 06:10:30|17298.46|17218.46|17298.7|17218.7|17298.7|17218.7|17298.31|17218.31|10
1730355040000|2024-10-31 06:10:40|17298.68|17218.68|17297.73|17217.73|17298.68|17218.68|17297.73|17217.73|8
1730355050000|2024-10-31 06:10:50|17297.66|17217.66|17296.9|17216.9|17297.66|17217.66|17296.83|17216.83|10
1730355060000|2024-10-31 06:11:00|17296.82|17216.82|17295.39|17215.39|17296.89|17216.89|17295.38|17215.38|9
1730355070000|2024-10-31 06:11:10|17294.97|17214.97|17294.71|17214.71|17294.97|17214.97|17294.61|17214.61|8
1730355080000|2024-10-31 06:11:20|17294.73|17214.73|17294.07|17214.07|17294.73|17214.73|17294.07|17214.07|9
1730355090000|2024-10-31 06:11:30|17294.03|17214.03|17294.73|17214.73|17294.82|17214.82|17294.03|17214.03|8
1730355100000|2024-10-31 06:11:40|17294.7|17214.7|17294.69|17214.69|17294.75|17214.75|17294.69|17214.69|7
1730355110000|2024-10-31 06:11:50|17294.82|17214.82|17294.46|17214.46|17294.82|17214.82|17294.46|17214.46|5
1730355120000|2024-10-31 06:12:00|17294.5|17214.5|17293.49|17213.49|17294.5|17214.5|17293.49|17213.49|10
1730355130000|2024-10-31 06:12:10|17293.59|17213.59|17292.51|17212.51|17293.79|17213.79|17292.49|17212.49|8
1730355140000|2024-10-31 06:12:20|17292.53|17212.53|17292.18|17212.18|17292.53|17212.53|17292.06|17212.06|10
1730355150000|2024-10-31 06:12:30|17292.31|17212.31|17293.3|17213.3|17293.3|17213.3|17291.3|17211.3|10
1730355160000|2024-10-31 06:12:40|17293.1|17213.1|17293.1|17213.1|17293.1|17213.1|17292.92|17212.92|8
1730355170000|2024-10-31 06:12:50|17293.11|17213.11|17292.17|17212.17|17293.18|17213.18|17292.17|17212.17|8
1730355180000|2024-10-31 06:13:00|17292.09|17212.09|17292.46|17212.46|17292.46|17212.46|17292.09|17212.09|9
1730355190000|2024-10-31 06:13:10|17292.48|17212.48|17291.91|17211.91|17292.48|17212.48|17291.91|17211.91|9
1730355200000|2024-10-31 06:13:20|17291.96|17211.96|17292.8|17212.8|17292.8|17212.8|17291.96|17211.96|8
1730355210000|2024-10-31 06:13:30|17292.51|17212.51|17292.85|17212.85|17292.85|17212.85|17292.51|17212.51|9
1730355220000|2024-10-31 06:13:40|17292.82|17212.82|17293.74|17213.74|17293.74|17213.74|17292.81|17212.81|9
1730355230000|2024-10-31 06:13:50|17293.84|17213.84|17293.89|17213.89|17294.27|17214.27|17293.58|17213.58|9
1730355240000|2024-10-31 06:14:00|17293.9|17213.9|17295.77|17215.77|17295.77|17215.77|17293.9|17213.9|10
1730355250000|2024-10-31 06:14:10|17295.78|17215.78|17296.63|17216.63|17296.63|17216.63|17295.74|17215.74|10
1730355260000|2024-10-31 06:14:20|17296.71|17216.71|17294.97|17214.97|17296.71|17216.71|17294.67|17214.67|8
1730355270000|2024-10-31 06:14:30|17295.04|17215.04|17295.26|17215.26|17295.28|17215.28|17295.04|17215.04|8
1730355280000|2024-10-31 06:14:40|17295.27|17215.27|17295.56|17215.56|17295.56|17215.56|17295.25|17215.25|10
1730355290000|2024-10-31 06:14:50|17295.58|17215.58|17294.34|17214.34|17295.71|17215.71|17294.34|17214.34|10
1730355300000|2024-10-31 06:15:00|17294.16|17214.16|17293.37|17213.37|17294.16|17214.16|17293.37|17213.37|10
1730355310000|2024-10-31 06:15:10|17293.34|17213.34|17291.65|17211.65|17293.37|17213.37|17291.65|17211.65|10
1730355320000|2024-10-31 06:15:20|17291.57|17211.57|17291.27|17211.27|17291.57|17211.57|17291.25|17211.25|10
1730355330000|2024-10-31 06:15:30|17291.17|17211.17|17290.84|17210.84|17291.17|17211.17|17290.84|17210.84|9
1730355340000|2024-10-31 06:15:40|17290.78|17210.78|17290.35|17210.35|17290.78|17210.78|17290.19|17210.19|9
1730355350000|2024-10-31 06:15:50|17290.3|17210.3|17289.28|17209.28|17290.69|17210.69|17289.28|17209.28|9
1730355360000|2024-10-31 06:16:00|17288.94|17208.94|17287.95|17207.95|17288.94|17208.94|17287.95|17207.95|10
1730355370000|2024-10-31 06:16:10|17287.7|17207.7|17286.57|17206.57|17287.71|17207.71|17286.57|17206.57|10
1730355380000|2024-10-31 06:16:20|17286.53|17206.53|17285.85|17205.85|17286.67|17206.67|17285.85|17205.85|10
1730355390000|2024-10-31 06:16:30|17285.88|17205.88|17285.24|17205.24|17286.63|17206.63|17285.18|17205.18|10
1730355400000|2024-10-31 06:16:40|17285.21|17205.21|17285.12|17205.12|17285.21|17205.21|17284.87|17204.87|9
1730355410000|2024-10-31 06:16:50|17285.09|17205.09|17285.35|17205.35|17285.38|17205.38|17285.09|17205.09|9
1730355420000|2024-10-31 06:17:00|17285.37|17205.37|17285.04|17205.04|17286.74|17206.74|17284.74|17204.74|10
1730355430000|2024-10-31 06:17:10|17284.64|17204.64|17284.56|17204.56|17284.69|17204.69|17284.43|17204.43|10
1730355440000|2024-10-31 06:17:20|17285.67|17205.67|17287.39|17207.39|17287.39|17207.39|17285.67|17205.67|10
1730355450000|2024-10-31 06:17:30|17287.42|17207.42|17287.71|17207.71|17288.19|17208.19|17287.42|17207.42|9
1730355460000|2024-10-31 06:17:40|17287.57|17207.57|17285.96|17205.96|17287.65|17207.65|17285.95|17205.95|9
1730355470000|2024-10-31 06:17:50|17285.85|17205.85|17285.44|17205.44|17285.85|17205.85|17285.44|17205.44|10
1730355480000|2024-10-31 06:18:00|17285.36|17205.36|17287.21|17207.21|17287.21|17207.21|17285.3|17205.3|10
1730355490000|2024-10-31 06:18:10|17287.22|17207.22|17286.76|17206.76|17287.22|17207.22|17286.76|17206.76|10
1730355500000|2024-10-31 06:18:20|17286.56|17206.56|17285.86|17205.86|17286.56|17206.56|17285.75|17205.75|10
1730355510000|2024-10-31 06:18:30|17285.71|17205.71|17285.77|17205.77|17286.05|17206.05|17285.7|17205.7|9
1730355520000|2024-10-31 06:18:40|17285.78|17205.78|17286.79|17206.79|17286.79|17206.79|17285.78|17205.78|9
1730355530000|2024-10-31 06:18:50|17286.83|17206.83|17286.85|17206.85|17286.88|17206.88|17286.72|17206.72|9
1730355540000|2024-10-31 06:19:00|17287.31|17207.31|17289.22|17209.22|17289.27|17209.27|17287.31|17207.31|9
1730355550000|2024-10-31 06:19:10|17289.23|17209.23|17290.59|17210.59|17291.11|17211.11|17289.17|17209.17|9
1730355560000|2024-10-31 06:19:20|17290.61|17210.61|17289.61|17209.61|17290.61|17210.61|17289.5|17209.5|10
1730355570000|2024-10-31 06:19:30|17289.64|17209.64|17289.77|17209.77|17289.77|17209.77|17289.64|17209.64|6
1730355580000|2024-10-31 06:19:40|17289.75|17209.75|17289.54|17209.54|17289.76|17209.76|17289.52|17209.52|8
1730355590000|2024-10-31 06:19:50|17289.5|17209.5|17290.31|17210.31|17290.31|17210.31|17289.5|17209.5|8
1730355600000|2024-10-31 06:20:00|17290.56|17210.56|17290.27|17210.27|17290.62|17210.62|17290.27|17210.27|10
1730355610000|2024-10-31 06:20:10|17290.31|17210.31|17293.73|17213.73|17293.73|17213.73|17290.31|17210.31|10
1730355620000|2024-10-31 06:20:20|17293.87|17213.87|17295.46|17215.46|17295.46|17215.46|17293.87|17213.87|10
1730355630000|2024-10-31 06:20:30|17296.09|17216.09|17298.02|17218.02|17298.02|17218.02|17296.09|17216.09|10
1730355640000|2024-10-31 06:20:40|17298.07|17218.07|17298.9|17218.9|17300.1|17220.1|17298.07|17218.07|10
1730355650000|2024-10-31 06:20:50|17298.91|17218.91|17299.65|17219.65|17299.65|17219.65|17298.71|17218.71|8
1730355660000|2024-10-31 06:21:00|17299.58|17219.58|17299.74|17219.74|17299.88|17219.88|17299.52|17219.52|9
1730355670000|2024-10-31 06:21:10|17299.56|17219.56|17299.2|17219.2|17299.56|17219.56|17299.06|17219.06|9
1730355680000|2024-10-31 06:21:20|17299.26|17219.26|17299.58|17219.58|17299.72|17219.72|17299.26|17219.26|9
1730355690000|2024-10-31 06:21:30|17299.63|17219.63|17299.59|17219.59|17299.63|17219.63|17299.06|17219.06|10
1730355700000|2024-10-31 06:21:40|17299.61|17219.61|17300.28|17220.28|17300.29|17220.29|17299.61|17219.61|10
1730355710000|2024-10-31 06:21:50|17300.19|17220.19|17300.22|17220.22|17300.34|17220.34|17300.19|17220.19|7
1730355720000|2024-10-31 06:22:00|17300.23|17220.23|17300.65|17220.65|17300.68|17220.68|17300.23|17220.23|8
1730355730000|2024-10-31 06:22:10|17300.69|17220.69|17299.4|17219.4|17300.74|17220.74|17299.4|17219.4|9
1730355740000|2024-10-31 06:22:20|17299.33|17219.33|17298.63|17218.63|17299.33|17219.33|17298.46|17218.46|9
1730355750000|2024-10-31 06:22:30|17298.62|17218.62|17298.51|17218.51|17298.72|17218.72|17298.51|17218.51|9
1730355760000|2024-10-31 06:22:40|17298.5|17218.5|17298.36|17218.36|17298.53|17218.53|17298.19|17218.19|6
1730355770000|2024-10-31 06:22:50|17298.37|17218.37|17298.59|17218.59|17298.59|17218.59|17298.37|17218.37|6
1730355780000|2024-10-31 06:23:00|17298.7|17218.7|17298.42|17218.42|17298.76|17218.76|17298.42|17218.42|8
1730355790000|2024-10-31 06:23:10|17298.41|17218.41|17297.66|17217.66|17298.41|17218.41|17297.66|17217.66|9
1730355800000|2024-10-31 06:23:20|17297.81|17217.81|17298.14|17218.14|17298.14|17218.14|17297.81|17217.81|7
1730355810000|2024-10-31 06:23:30|17298.19|17218.19|17297.91|17217.91|17298.19|17218.19|17297.79|17217.79|8
1730355820000|2024-10-31 06:23:40|17295.74|17215.74|17295.36|17215.36|17295.91|17215.91|17295.36|17215.36|9
1730355830000|2024-10-31 06:23:50|17295.27|17215.27|17294.57|17214.57|17295.27|17215.27|17294.57|17214.57|10
1730355840000|2024-10-31 06:24:00|17294.58|17214.58|17292.54|17212.54|17294.58|17214.58|17292.54|17212.54|9
1730355850000|2024-10-31 06:24:10|17292.46|17212.46|17292.35|17212.35|17292.73|17212.73|17292.35|17212.35|7
1730355860000|2024-10-31 06:24:20|17291.85|17211.85|17291.53|17211.53|17291.85|17211.85|17291.18|17211.18|10
1730355870000|2024-10-31 06:24:30|17291.25|17211.25|17291.97|17211.97|17291.97|17211.97|17291.21|17211.21|9
1730355880000|2024-10-31 06:24:40|17292|17212|17292.24|17212.24|17292.43|17212.43|17292|17212|9
1730355890000|2024-10-31 06:24:50|17292.28|17212.28|17292.44|17212.44|17292.44|17212.44|17292.21|17212.21|9
1730355900000|2024-10-31 06:25:00|17292.19|17212.19|17291.62|17211.62|17292.19|17212.19|17291.23|17211.23|9
1730355910000|2024-10-31 06:25:10|17291.63|17211.63|17290.94|17210.94|17291.63|17211.63|17290.94|17210.94|6
1730355920000|2024-10-31 06:25:20|17290.96|17210.96|17289.92|17209.92|17291.35|17211.35|17289.92|17209.92|8
1730355930000|2024-10-31 06:25:30|17289.83|17209.83|17290.18|17210.18|17290.18|17210.18|17289.78|17209.78|10
1730355940000|2024-10-31 06:25:40|17290.21|17210.21|17289|17209|17290.21|17210.21|17287.95|17207.95|10
1730355950000|2024-10-31 06:25:50|17288.62|17208.62|17288.19|17208.19|17288.62|17208.62|17288.18|17208.18|8
1730355960000|2024-10-31 06:26:00|17288.17|17208.17|17290.68|17210.68|17290.68|17210.68|17288.17|17208.17|9
1730355970000|2024-10-31 06:26:10|17290.72|17210.72|17289.66|17209.66|17290.76|17210.76|17289.58|17209.58|10
1730355980000|2024-10-31 06:26:20|17289.61|17209.61|17289.63|17209.63|17289.77|17209.77|17289.61|17209.61|9
1730355990000|2024-10-31 06:26:30|17289.4|17209.4|17287.75|17207.75|17289.4|17209.4|17287.75|17207.75|9
1730356000000|2024-10-31 06:26:40|17287.34|17207.34|17287.09|17207.09|17287.34|17207.34|17287.05|17207.05|8
1730356010000|2024-10-31 06:26:50|17287.06|17207.06|17286.73|17206.73|17287.17|17207.17|17286.73|17206.73|9
1730356020000|2024-10-31 06:27:00|17287.04|17207.04|17286.73|17206.73|17287.1|17207.1|17286.69|17206.69|10
1730356030000|2024-10-31 06:27:10|17286.59|17206.59|17287.09|17207.09|17287.23|17207.23|17286.57|17206.57|9
1730356040000|2024-10-31 06:27:20|17287.19|17207.19|17288.38|17208.38|17288.38|17208.38|17287.18|17207.18|9
1730356050000|2024-10-31 06:27:30|17288.53|17208.53|17290.26|17210.26|17290.26|17210.26|17288.53|17208.53|10
1730356060000|2024-10-31 06:27:40|17290.37|17210.37|17290.23|17210.23|17290.44|17210.44|17290.23|17210.23|8
1730356070000|2024-10-31 06:27:50|17290.28|17210.28|17289.99|17209.99|17290.28|17210.28|17289.99|17209.99|9
1730356080000|2024-10-31 06:28:00|17289.77|17209.77|17290.16|17210.16|17290.25|17210.25|17289.77|17209.77|9
1730356090000|2024-10-31 06:28:10|17290.31|17210.31|17290.56|17210.56|17290.56|17210.56|17290.31|17210.31|7
1730356100000|2024-10-31 06:28:20|17290.57|17210.57|17290.3|17210.3|17290.73|17210.73|17290.3|17210.3|9
1730356110000|2024-10-31 06:28:30|17290.27|17210.27|17289.76|17209.76|17290.27|17210.27|17289.76|17209.76|7
1730356120000|2024-10-31 06:28:40|17289.68|17209.68|17288.59|17208.59|17289.73|17209.73|17288.59|17208.59|10
1730356130000|2024-10-31 06:28:50|17288.74|17208.74|17287.2|17207.2|17288.74|17208.74|17287.2|17207.2|10
1730356140000|2024-10-31 06:29:00|17287.12|17207.12|17287.18|17207.18|17287.58|17207.58|17287.09|17207.09|9
1730356150000|2024-10-31 06:29:10|17287.17|17207.17|17286.65|17206.65|17287.17|17207.17|17286.61|17206.61|9
1730356160000|2024-10-31 06:29:20|17286.37|17206.37|17286.55|17206.55|17286.79|17206.79|17286.37|17206.37|9
1730356170000|2024-10-31 06:29:30|17286.46|17206.46|17289.3|17209.3|17289.3|17209.3|17286.43|17206.43|8
1730356180000|2024-10-31 06:29:40|17288.91|17208.91|17288.31|17208.31|17288.91|17208.91|17288.31|17208.31|10
1730356190000|2024-10-31 06:29:50|17288.15|17208.15|17287.51|17207.51|17288.15|17208.15|17287.48|17207.48|8
1730356200000|2024-10-31 06:30:00|17287.65|17207.65|17287.84|17207.84|17287.84|17207.84|17287.62|17207.62|9
1730356210000|2024-10-31 06:30:10|17287.88|17207.88|17288.28|17208.28|17288.28|17208.28|17287.88|17207.88|5
1730356220000|2024-10-31 06:30:20|17288.41|17208.41|17288.65|17208.65|17289.09|17209.09|17288.41|17208.41|10
1730356230000|2024-10-31 06:30:30|17288.58|17208.58|17288.95|17208.95|17288.95|17208.95|17287.73|17207.73|10
1730356240000|2024-10-31 06:30:40|17289.04|17209.04|17289.43|17209.43|17289.55|17209.55|17289.04|17209.04|10
1730356250000|2024-10-31 06:30:50|17289.28|17209.28|17289.28|17209.28|17289.4|17209.4|17289.11|17209.11|10
1730356260000|2024-10-31 06:31:00|17289.29|17209.29|17289.19|17209.19|17289.43|17209.43|17289.19|17209.19|10
1730356270000|2024-10-31 06:31:10|17289.22|17209.22|17289.33|17209.33|17289.33|17209.33|17288.99|17208.99|10
1730356280000|2024-10-31 06:31:20|17289.17|17209.17|17288.05|17208.05|17289.75|17209.75|17288.05|17208.05|9
1730356290000|2024-10-31 06:31:30|17287.82|17207.82|17285.4|17205.4|17287.82|17207.82|17285.4|17205.4|10
1730356300000|2024-10-31 06:31:40|17285.42|17205.42|17285.64|17205.64|17285.69|17205.69|17285.24|17205.24|9
1730356310000|2024-10-31 06:31:50|17285.59|17205.59|17282.19|17202.19|17285.6|17205.6|17282.13|17202.13|10
1730356320000|2024-10-31 06:32:00|17282.12|17202.12|17278.75|17198.75|17282.12|17202.12|17278.75|17198.75|9
1730356330000|2024-10-31 06:32:10|17277.51|17197.51|17275.38|17195.38|17277.51|17197.51|17275.38|17195.38|9
1730356340000|2024-10-31 06:32:20|17275.39|17195.39|17272.25|17192.25|17275.39|17195.39|17272.25|17192.25|9
1730356350000|2024-10-31 06:32:30|17272.12|17192.12|17271.55|17191.55|17272.12|17192.12|17271.37|17191.37|9
1730356360000|2024-10-31 06:32:40|17271.07|17191.07|17268.45|17188.45|17271.07|17191.07|17268.45|17188.45|10
1730356370000|2024-10-31 06:32:50|17267.53|17187.53|17266.48|17186.48|17267.53|17187.53|17265.97|17185.97|10
1730356380000|2024-10-31 06:33:00|17266.4|17186.4|17265.57|17185.57|17266.4|17186.4|17264.74|17184.74|10
1730356390000|2024-10-31 06:33:10|17264.87|17184.87|17264.43|17184.43|17264.88|17184.88|17264.32|17184.32|8
1730356400000|2024-10-31 06:33:20|17264.42|17184.42|17264.18|17184.18|17264.62|17184.62|17264.18|17184.18|10
1730356410000|2024-10-31 06:33:30|17264.22|17184.22|17262.31|17182.31|17264.65|17184.65|17262.31|17182.31|10
1730356420000|2024-10-31 06:33:40|17262.35|17182.35|17260.41|17180.41|17262.35|17182.35|17259.96|17179.96|10
1730356430000|2024-10-31 06:33:50|17260.53|17180.53|17261.43|17181.43|17261.5|17181.5|17259.52|17179.52|10
1730356440000|2024-10-31 06:34:00|17261.52|17181.52|17261.99|17181.99|17261.99|17181.99|17261.24|17181.24|10
1730356450000|2024-10-31 06:34:10|17262.22|17182.22|17260.86|17180.86|17263.22|17183.22|17260.86|17180.86|10
1730356460000|2024-10-31 06:34:20|17260.53|17180.53|17258.93|17178.93|17260.53|17180.53|17258.93|17178.93|10
1730356470000|2024-10-31 06:34:30|17258.65|17178.65|17258.79|17178.79|17258.82|17178.82|17258.65|17178.65|8
1730356480000|2024-10-31 06:34:40|17258.32|17178.32|17258.24|17178.24|17258.46|17178.46|17258.08|17178.08|10
1730356490000|2024-10-31 06:34:50|17258.32|17178.32|17258.76|17178.76|17258.76|17178.76|17258.26|17178.26|10
1730356500000|2024-10-31 06:35:00|17258.7|17178.7|17254.61|17174.61|17258.7|17178.7|17254.61|17174.61|9
1730356510000|2024-10-31 06:35:10|17254.01|17174.01|17252.71|17172.71|17254.01|17174.01|17252.63|17172.63|9
1730356520000|2024-10-31 06:35:20|17252.66|17172.66|17251.45|17171.45|17252.66|17172.66|17251.45|17171.45|10
1730356530000|2024-10-31 06:35:30|17251.52|17171.52|17251.12|17171.12|17251.52|17171.52|17250.69|17170.69|10
1730356540000|2024-10-31 06:35:40|17251.25|17171.25|17251.42|17171.42|17251.74|17171.74|17251.25|17171.25|10
1730356550000|2024-10-31 06:35:50|17251.49|17171.49|17251.03|17171.03|17251.54|17171.54|17251.03|17171.03|9
1730356560000|2024-10-31 06:36:00|17251.39|17171.39|17251.86|17171.86|17251.86|17171.86|17251.29|17171.29|10
1730356570000|2024-10-31 06:36:10|17251.91|17171.91|17251.58|17171.58|17252.14|17172.14|17251.58|17171.58|9
1730356580000|2024-10-31 06:36:20|17251.57|17171.57|17249.91|17169.91|17251.57|17171.57|17249.91|17169.91|10
1730356590000|2024-10-31 06:36:30|17250.04|17170.04|17249.28|17169.28|17250.32|17170.32|17249.28|17169.28|10
1730356600000|2024-10-31 06:36:40|17249.17|17169.17|17251.28|17171.28|17251.28|17171.28|17249.17|17169.17|9
1730356610000|2024-10-31 06:36:50|17251.66|17171.66|17251.6|17171.6|17251.72|17171.72|17251.04|17171.04|10
1730356620000|2024-10-31 06:37:00|17252.21|17172.21|17256.74|17176.74|17256.74|17176.74|17252.21|17172.21|9
1730356630000|2024-10-31 06:37:10|17256.81|17176.81|17260.21|17180.21|17260.21|17180.21|17256.81|17176.81|10
1730356640000|2024-10-31 06:37:20|17259.66|17179.66|17260.81|17180.81|17260.81|17180.81|17259.17|17179.17|8
1730356650000|2024-10-31 06:37:30|17259.93|17179.93|17259.79|17179.79|17259.93|17179.93|17259.39|17179.39|10
1730356660000|2024-10-31 06:37:40|17259.81|17179.81|17260.87|17180.87|17261.12|17181.12|17259.81|17179.81|9
1730356670000|2024-10-31 06:37:50|17261.16|17181.16|17262.38|17182.38|17262.38|17182.38|17261.1|17181.1|10
1730356680000|2024-10-31 06:38:00|17262.54|17182.54|17262.36|17182.36|17262.54|17182.54|17262.23|17182.23|10
1730356690000|2024-10-31 06:38:10|17262.35|17182.35|17262.29|17182.29|17262.35|17182.35|17262.18|17182.18|10
1730356700000|2024-10-31 06:38:20|17262.43|17182.43|17261.83|17181.83|17262.43|17182.43|17261.78|17181.78|10
1730356710000|2024-10-31 06:38:30|17262.82|17182.82|17265.26|17185.26|17265.26|17185.26|17262.82|17182.82|10
1730356720000|2024-10-31 06:38:40|17265.3|17185.3|17262.73|17182.73|17265.31|17185.31|17262.73|17182.73|10
1730356730000|2024-10-31 06:38:50|17262.58|17182.58|17258.65|17178.65|17262.61|17182.61|17258.65|17178.65|10
1730356740000|2024-10-31 06:39:00|17258.61|17178.61|17256.71|17176.71|17259.43|17179.43|17256.71|17176.71|10
1730356750000|2024-10-31 06:39:10|17256.59|17176.59|17254.73|17174.73|17256.59|17176.59|17254.58|17174.58|10
1730356760000|2024-10-31 06:39:20|17254.72|17174.72|17255.83|17175.83|17255.83|17175.83|17254.55|17174.55|10
1730356770000|2024-10-31 06:39:30|17255.68|17175.68|17256.88|17176.88|17257.04|17177.04|17255.68|17175.68|10
1730356780000|2024-10-31 06:39:40|17256.91|17176.91|17256.56|17176.56|17257.19|17177.19|17256.56|17176.56|9
1730356790000|2024-10-31 06:39:50|17256.39|17176.39|17256.26|17176.26|17256.41|17176.41|17256.26|17176.26|9
1730356800000|2024-10-31 06:40:00|17256.2|17176.2|17255.77|17175.77|17256.2|17176.2|17255.63|17175.63|9
1730356810000|2024-10-31 06:40:10|17255.96|17175.96|17256.09|17176.09|17256.39|17176.39|17255.92|17175.92|8
1730356820000|2024-10-31 06:40:20|17256.47|17176.47|17255.94|17175.94|17256.47|17176.47|17255.94|17175.94|10
1730356830000|2024-10-31 06:40:30|17255.9|17175.9|17255.96|17175.96|17256.16|17176.16|17255.9|17175.9|10
1730356840000|2024-10-31 06:40:40|17255.95|17175.95|17255.97|17175.97|17256.11|17176.11|17255.42|17175.42|9
1730356850000|2024-10-31 06:40:50|17256.27|17176.27|17256.27|17176.27|17256.29|17176.29|17255.97|17175.97|10
1730356860000|2024-10-31 06:41:00|17256.28|17176.28|17255.8|17175.8|17256.57|17176.57|17255.8|17175.8|10
1730356870000|2024-10-31 06:41:10|17255.77|17175.77|17254.49|17174.49|17255.77|17175.77|17254.45|17174.45|10
1730356880000|2024-10-31 06:41:20|17254.63|17174.63|17255.31|17175.31|17255.32|17175.32|17254.63|17174.63|10
1730356890000|2024-10-31 06:41:30|17255.21|17175.21|17255.79|17175.79|17255.79|17175.79|17255.21|17175.21|7
1730356900000|2024-10-31 06:41:40|17255.84|17175.84|17255.38|17175.38|17255.86|17175.86|17255.38|17175.38|10
1730356910000|2024-10-31 06:41:50|17255.37|17175.37|17254.4|17174.4|17255.37|17175.37|17254.33|17174.33|9
1730356920000|2024-10-31 06:42:00|17254.34|17174.34|17252.94|17172.94|17254.34|17174.34|17252.94|17172.94|10
1730356930000|2024-10-31 06:42:10|17252.9|17172.9|17254.54|17174.54|17254.54|17174.54|17252.73|17172.73|10
1730356940000|2024-10-31 06:42:20|17254.72|17174.72|17255.14|17175.14|17255.17|17175.17|17254.72|17174.72|10
1730356950000|2024-10-31 06:42:30|17255.09|17175.09|17254.48|17174.48|17255.09|17175.09|17254.41|17174.41|9
1730356960000|2024-10-31 06:42:40|17254.49|17174.49|17254.95|17174.95|17254.95|17174.95|17254.37|17174.37|9
1730356970000|2024-10-31 06:42:50|17254.98|17174.98|17255.41|17175.41|17255.41|17175.41|17254.98|17174.98|10
1730356980000|2024-10-31 06:43:00|17255.45|17175.45|17254.04|17174.04|17255.48|17175.48|17254.02|17174.02|10
1730356990000|2024-10-31 06:43:10|17254.11|17174.11|17252.62|17172.62|17254.11|17174.11|17252.62|17172.62|10
1730357000000|2024-10-31 06:43:20|17252.61|17172.61|17252.17|17172.17|17252.61|17172.61|17252.17|17172.17|9
1730357010000|2024-10-31 06:43:30|17252.2|17172.2|17250.56|17170.56|17252.2|17172.2|17250.56|17170.56|10
1730357020000|2024-10-31 06:43:40|17250.44|17170.44|17245.85|17165.85|17250.44|17170.44|17245.85|17165.85|9
1730357030000|2024-10-31 06:43:50|17245.56|17165.56|17246.39|17166.39|17246.6|17166.6|17245.56|17165.56|10
1730357040000|2024-10-31 06:44:00|17246.27|17166.27|17245.66|17165.66|17246.27|17166.27|17245.65|17165.65|8
1730357050000|2024-10-31 06:44:10|17245.64|17165.64|17246.43|17166.43|17246.43|17166.43|17245.34|17165.34|10
1730357060000|2024-10-31 06:44:20|17246.66|17166.66|17247.57|17167.57|17248.77|17168.77|17246.66|17166.66|10
1730357070000|2024-10-31 06:44:30|17247.59|17167.59|17246.74|17166.74|17247.62|17167.62|17246.74|17166.74|9
1730357080000|2024-10-31 06:44:40|17246.57|17166.57|17246.03|17166.03|17246.57|17166.57|17245.94|17165.94|10
1730357090000|2024-10-31 06:44:50|17246.01|17166.01|17246.83|17166.83|17246.83|17166.83|17246.01|17166.01|10
1730357100000|2024-10-31 06:45:00|17246.82|17166.82|17245.99|17165.99|17246.98|17166.98|17245.99|17165.99|10
1730357110000|2024-10-31 06:45:10|17246.05|17166.05|17245.58|17165.58|17246.05|17166.05|17245.46|17165.46|9
1730357120000|2024-10-31 06:45:20|17245.48|17165.48|17245.09|17165.09|17245.82|17165.82|17245.09|17165.09|10
1730357130000|2024-10-31 06:45:30|17244.69|17164.69|17242.12|17162.12|17244.69|17164.69|17241.91|17161.91|10
1730357140000|2024-10-31 06:45:40|17242.14|17162.14|17241.59|17161.59|17242.14|17162.14|17241.59|17161.59|10
1730357150000|2024-10-31 06:45:50|17241.4|17161.4|17239.97|17159.97|17241.42|17161.42|17239.97|17159.97|9
1730357160000|2024-10-31 06:46:00|17239.85|17159.85|17234.87|17154.87|17239.85|17159.85|17234.87|17154.87|10
1730357170000|2024-10-31 06:46:10|17234.85|17154.85|17234.06|17154.06|17234.85|17154.85|17233.93|17153.93|8
1730357180000|2024-10-31 06:46:20|17234.21|17154.21|17234.06|17154.06|17234.38|17154.38|17233.84|17153.84|9
1730357190000|2024-10-31 06:46:30|17234.11|17154.11|17232.96|17152.96|17234.15|17154.15|17232.96|17152.96|9
1730357200000|2024-10-31 06:46:40|17232.97|17152.97|17227.63|17147.63|17232.97|17152.97|17227.63|17147.63|9
1730357210000|2024-10-31 06:46:50|17227.3|17147.3|17224.89|17144.89|17227.3|17147.3|17224.89|17144.89|10
1730357220000|2024-10-31 06:47:00|17224.64|17144.64|17224.97|17144.97|17225.01|17145.01|17224.58|17144.58|10
1730357230000|2024-10-31 06:47:10|17224.95|17144.95|17225.07|17145.07|17225.61|17145.61|17224.95|17144.95|9
1730357240000|2024-10-31 06:47:20|17225.02|17145.02|17227.42|17147.42|17227.42|17147.42|17225.02|17145.02|10
1730357250000|2024-10-31 06:47:30|17227.47|17147.47|17227.9|17147.9|17227.97|17147.97|17227.4|17147.4|10
1730357260000|2024-10-31 06:47:40|17227.96|17147.96|17227.28|17147.28|17228.11|17148.11|17227.28|17147.28|10
1730357270000|2024-10-31 06:47:50|17227.25|17147.25|17228|17148|17228|17148|17227.25|17147.25|9
1730357280000|2024-10-31 06:48:00|17227.89|17147.89|17227.58|17147.58|17228.11|17148.11|17227.58|17147.58|10
1730357290000|2024-10-31 06:48:10|17227.37|17147.37|17225.12|17145.12|17227.37|17147.37|17225.12|17145.12|10
1730357300000|2024-10-31 06:48:20|17225.02|17145.02|17224.31|17144.31|17225.02|17145.02|17224.31|17144.31|10
1730357310000|2024-10-31 06:48:30|17224.32|17144.32|17224.33|17144.33|17224.63|17144.63|17224.3|17144.3|9
1730357320000|2024-10-31 06:48:40|17224.38|17144.38|17223.9|17143.9|17224.38|17144.38|17223.9|17143.9|10
1730357330000|2024-10-31 06:48:50|17223.7|17143.7|17224.31|17144.31|17224.33|17144.33|17223.59|17143.59|10
1730357340000|2024-10-31 06:49:00|17224.38|17144.38|17225.04|17145.04|17225.04|17145.04|17223.92|17143.92|10
1730357350000|2024-10-31 06:49:10|17225.11|17145.11|17225.89|17145.89|17225.99|17145.99|17225.11|17145.11|10
1730357360000|2024-10-31 06:49:20|17225.81|17145.81|17226.54|17146.54|17226.54|17146.54|17225.51|17145.51|10
1730357370000|2024-10-31 06:49:30|17226.6|17146.6|17230.07|17150.07|17230.07|17150.07|17226.6|17146.6|10
1730357380000|2024-10-31 06:49:40|17230.66|17150.66|17234.38|17154.38|17234.38|17154.38|17230.66|17150.66|10
1730357390000|2024-10-31 06:49:50|17234.4|17154.4|17233.74|17153.74|17234.4|17154.4|17230.47|17150.47|9
1730357400000|2024-10-31 06:50:00|17234.29|17154.29|17235.32|17155.32|17235.32|17155.32|17234.29|17154.29|10
1730357410000|2024-10-31 06:50:10|17235.66|17155.66|17237.31|17157.31|17237.31|17157.31|17235.48|17155.48|9
1730357420000|2024-10-31 06:50:20|17238.69|17158.69|17244.22|17164.22|17244.22|17164.22|17238.69|17158.69|10
1730357430000|2024-10-31 06:50:30|17242.81|17162.81|17243.25|17163.25|17243.25|17163.25|17242.38|17162.38|10
1730357440000|2024-10-31 06:50:40|17243.19|17163.19|17243.25|17163.25|17243.41|17163.41|17243.19|17163.19|10
1730357450000|2024-10-31 06:50:50|17243.23|17163.23|17243.24|17163.24|17243.59|17163.59|17243.23|17163.23|9
1730357460000|2024-10-31 06:51:00|17243.22|17163.22|17243.52|17163.52|17243.52|17163.52|17243.18|17163.18|10
1730357470000|2024-10-31 06:51:10|17243.49|17163.49|17244.36|17164.36|17244.56|17164.56|17243.39|17163.39|9
1730357480000|2024-10-31 06:51:20|17244.39|17164.39|17241.98|17161.98|17244.44|17164.44|17241.98|17161.98|10
1730357490000|2024-10-31 06:51:30|17242|17162|17239.77|17159.77|17242|17162|17239.77|17159.77|8
1730357500000|2024-10-31 06:51:40|17239.74|17159.74|17239.11|17159.11|17239.74|17159.74|17239.11|17159.11|10
1730357510000|2024-10-31 06:51:50|17239.13|17159.13|17242.65|17162.65|17242.69|17162.69|17239.13|17159.13|7
1730357520000|2024-10-31 06:52:00|17242.7|17162.7|17243.43|17163.43|17243.43|17163.43|17242.7|17162.7|9
1730357530000|2024-10-31 06:52:10|17243.44|17163.44|17245.05|17165.05|17245.05|17165.05|17243.39|17163.39|10
1730357540000|2024-10-31 06:52:20|17244.96|17164.96|17243.68|17163.68|17245.12|17165.12|17243.68|17163.68|10
1730357550000|2024-10-31 06:52:30|17243.64|17163.64|17243.25|17163.25|17243.65|17163.65|17243.25|17163.25|9
1730357560000|2024-10-31 06:52:40|17243.46|17163.46|17243.12|17163.12|17243.46|17163.46|17242.62|17162.62|10
1730357570000|2024-10-31 06:52:50|17243.19|17163.19|17242.64|17162.64|17243.19|17163.19|17242.64|17162.64|10
1730357580000|2024-10-31 06:53:00|17242.41|17162.41|17242.15|17162.15|17242.41|17162.41|17242.04|17162.04|10
1730357590000|2024-10-31 06:53:10|17242.62|17162.62|17242.96|17162.96|17243|17163|17242.62|17162.62|10
1730357600000|2024-10-31 06:53:20|17242.95|17162.95|17244.2|17164.2|17244.2|17164.2|17242.95|17162.95|10
1730357610000|2024-10-31 06:53:30|17244.25|17164.25|17244.53|17164.53|17244.86|17164.86|17244.25|17164.25|10
1730357620000|2024-10-31 06:53:40|17244.54|17164.54|17244.79|17164.79|17244.94|17164.94|17244.54|17164.54|7
1730357630000|2024-10-31 06:53:50|17243.58|17163.58|17242.87|17162.87|17243.58|17163.58|17242.65|17162.65|9
1730357640000|2024-10-31 06:54:00|17242.89|17162.89|17242.89|17162.89|17242.89|17162.89|17242.39|17162.39|9
1730357650000|2024-10-31 06:54:10|17242.98|17162.98|17241.35|17161.35|17243.05|17163.05|17241.35|17161.35|10
1730357660000|2024-10-31 06:54:20|17241.37|17161.37|17241|17161|17241.5|17161.5|17241|17161|10
1730357670000|2024-10-31 06:54:30|17241.04|17161.04|17240.13|17160.13|17241.04|17161.04|17240.13|17160.13|10
1730357680000|2024-10-31 06:54:40|17240.08|17160.08|17239.13|17159.13|17240.14|17160.14|17239.13|17159.13|10
1730357690000|2024-10-31 06:54:50|17239.22|17159.22|17237.67|17157.67|17239.22|17159.22|17237.65|17157.65|10
1730357700000|2024-10-31 06:55:00|17237.7|17157.7|17237.23|17157.23|17237.76|17157.76|17237.15|17157.15|9
1730357710000|2024-10-31 06:55:10|17237.21|17157.21|17236.36|17156.36|17237.22|17157.22|17236.36|17156.36|9
1730357720000|2024-10-31 06:55:20|17236.37|17156.37|17236.48|17156.48|17236.55|17156.55|17236.3|17156.3|10
1730357730000|2024-10-31 06:55:30|17236.41|17156.41|17237.75|17157.75|17237.8|17157.8|17236.41|17156.41|9
1730357740000|2024-10-31 06:55:40|17237.71|17157.71|17238.45|17158.45|17238.58|17158.58|17237.65|17157.65|9
1730357750000|2024-10-31 06:55:50|17238.48|17158.48|17239.53|17159.53|17239.53|17159.53|17238.44|17158.44|9
1730357760000|2024-10-31 06:56:00|17239.62|17159.62|17239.81|17159.81|17239.83|17159.83|17239.47|17159.47|10
1730357770000|2024-10-31 06:56:10|17239.9|17159.9|17239.92|17159.92|17240.06|17160.06|17239.9|17159.9|10
1730357780000|2024-10-31 06:56:20|17239.8|17159.8|17239.5|17159.5|17239.82|17159.82|17239.45|17159.45|8
1730357790000|2024-10-31 06:56:30|17239.45|17159.45|17239.63|17159.63|17239.69|17159.69|17239.44|17159.44|8
1730357800000|2024-10-31 06:56:40|17239.64|17159.64|17238.72|17158.72|17239.64|17159.64|17238.71|17158.71|10
1730357810000|2024-10-31 06:56:50|17238.75|17158.75|17238.52|17158.52|17239.66|17159.66|17238.5|17158.5|9
1730357820000|2024-10-31 06:57:00|17238.26|17158.26|17240.47|17160.47|17240.52|17160.52|17238.26|17158.26|10
1730357830000|2024-10-31 06:57:10|17240.46|17160.46|17240.37|17160.37|17240.46|17160.46|17240.22|17160.22|8
1730357840000|2024-10-31 06:57:20|17240.34|17160.34|17239.41|17159.41|17240.36|17160.36|17239.19|17159.19|9
1730357850000|2024-10-31 06:57:30|17239.19|17159.19|17238.45|17158.45|17239.19|17159.19|17238.45|17158.45|9
1730357860000|2024-10-31 06:57:40|17238.41|17158.41|17238.07|17158.07|17238.41|17158.41|17238.07|17158.07|10
1730357870000|2024-10-31 06:57:50|17238.01|17158.01|17236.72|17156.72|17238.01|17158.01|17236.72|17156.72|10
1730357880000|2024-10-31 06:58:00|17236.66|17156.66|17236.7|17156.7|17236.7|17156.7|17236.02|17156.02|10
1730357890000|2024-10-31 06:58:10|17237.07|17157.07|17237.23|17157.23|17237.46|17157.46|17236.97|17156.97|10
1730357900000|2024-10-31 06:58:20|17237.49|17157.49|17238.66|17158.66|17238.66|17158.66|17237.49|17157.49|9
1730357910000|2024-10-31 06:58:30|17238.71|17158.71|17237.25|17157.25|17238.71|17158.71|17237.25|17157.25|9
1730357920000|2024-10-31 06:58:40|17237.27|17157.27|17236.35|17156.35|17237.27|17157.27|17236.35|17156.35|8
1730357930000|2024-10-31 06:58:50|17236.4|17156.4|17237.39|17157.39|17237.4|17157.4|17236.4|17156.4|9
1730357940000|2024-10-31 06:59:00|17237.4|17157.4|17237.47|17157.47|17237.47|17157.47|17237.29|17157.29|9
1730357950000|2024-10-31 06:59:10|17237.46|17157.46|17237.95|17157.95|17237.95|17157.95|17237.46|17157.46|6
1730357960000|2024-10-31 06:59:20|17237.99|17157.99|17238.64|17158.64|17238.65|17158.65|17237.99|17157.99|8
1730357970000|2024-10-31 06:59:30|17238.7|17158.7|17238.13|17158.13|17238.7|17158.7|17237.69|17157.69|10
1730357980000|2024-10-31 06:59:40|17238.17|17158.17|17238.81|17158.81|17238.81|17158.81|17238.17|17158.17|10
1730357990000|2024-10-31 06:59:50|17238.8|17158.8|17238.38|17158.38|17238.96|17158.96|17238.38|17158.38|10
1730358000000|2024-10-31 07:00:00|17238.5|17158.5|17238.31|17158.31|17238.73|17158.73|17238.24|17158.24|10
1730358010000|2024-10-31 07:00:10|17238.37|17158.37|17236.16|17156.16|17238.39|17158.39|17236.16|17156.16|10
1730358020000|2024-10-31 07:00:20|17236.13|17156.13|17234.49|17154.49|17236.52|17156.52|17234.42|17154.42|9
1730358030000|2024-10-31 07:00:30|17234.48|17154.48|17237.17|17157.17|17237.29|17157.29|17234.47|17154.47|10
1730358040000|2024-10-31 07:00:40|17237.1|17157.1|17235.88|17155.88|17237.1|17157.1|17235.88|17155.88|10
1730358050000|2024-10-31 07:00:50|17235.69|17155.69|17236.13|17156.13|17236.13|17156.13|17235.51|17155.51|9
1730358060000|2024-10-31 07:01:00|17236.17|17156.17|17234.71|17154.71|17236.41|17156.41|17234.71|17154.71|10
1730358070000|2024-10-31 07:01:10|17225.83|17145.83|17222.54|17142.54|17225.83|17145.83|17222.54|17142.54|10
1730358080000|2024-10-31 07:01:20|17222.32|17142.32|17222.18|17142.18|17223.09|17143.09|17222.18|17142.18|10
1730358090000|2024-10-31 07:01:30|17221.95|17141.95|17221.26|17141.26|17221.95|17141.95|17220.88|17140.88|10
1730358100000|2024-10-31 07:01:40|17221.02|17141.02|17219.73|17139.73|17221.02|17141.02|17219.58|17139.58|10
1730358110000|2024-10-31 07:01:50|17219.32|17139.32|17219.18|17139.18|17219.32|17139.32|17219.18|17139.18|9
1730358120000|2024-10-31 07:02:00|17219.21|17139.21|17218.09|17138.09|17219.51|17139.51|17217.97|17137.97|9
1730358130000|2024-10-31 07:02:10|17218.07|17138.07|17213.52|17133.52|17218.07|17138.07|17213.35|17133.35|10
1730358140000|2024-10-31 07:02:20|17213.46|17133.46|17213.85|17133.85|17213.85|17133.85|17213.04|17133.04|10
1730358150000|2024-10-31 07:02:30|17214|17134|17214.02|17134.02|17215.08|17135.08|17214|17134|10
1730358160000|2024-10-31 07:02:40|17213.49|17133.49|17212.27|17132.27|17213.49|17133.49|17211.82|17131.82|10
1730358170000|2024-10-31 07:02:50|17212.24|17132.24|17211.44|17131.44|17212.35|17132.35|17211.44|17131.44|10
1730358180000|2024-10-31 07:03:00|17211.49|17131.49|17210.91|17130.91|17211.49|17131.49|17209.3|17129.3|9
1730358190000|2024-10-31 07:03:10|17211.1|17131.1|17213.38|17133.38|17213.38|17133.38|17211.1|17131.1|10
1730358200000|2024-10-31 07:03:20|17213.31|17133.31|17216.57|17136.57|17216.66|17136.66|17213.31|17133.31|9
1730358210000|2024-10-31 07:03:30|17216.6|17136.6|17216.13|17136.13|17216.87|17136.87|17216.11|17136.11|8
1730358220000|2024-10-31 07:03:40|17216.15|17136.15|17215.54|17135.54|17216.15|17136.15|17215.45|17135.45|9
1730358230000|2024-10-31 07:03:50|17215.52|17135.52|17215.74|17135.74|17216.12|17136.12|17215.06|17135.06|8
1730358240000|2024-10-31 07:04:00|17215.4|17135.4|17215.05|17135.05|17215.4|17135.4|17214.89|17134.89|10
1730358250000|2024-10-31 07:04:10|17214.25|17134.25|17211.83|17131.83|17214.25|17134.25|17211.83|17131.83|10
1730358260000|2024-10-31 07:04:20|17211.89|17131.89|17211.32|17131.32|17211.89|17131.89|17211.32|17131.32|9
1730358270000|2024-10-31 07:04:30|17211.33|17131.33|17211.56|17131.56|17211.94|17131.94|17211.3|17131.3|10
1730358280000|2024-10-31 07:04:40|17211.51|17131.51|17210.99|17130.99|17211.59|17131.59|17210.87|17130.87|8
1730358290000|2024-10-31 07:04:50|17211.09|17131.09|17210.67|17130.67|17211.65|17131.65|17210.67|17130.67|10
1730358300000|2024-10-31 07:05:00|17210.6|17130.6|17208.31|17128.31|17210.6|17130.6|17208.31|17128.31|10
1730358310000|2024-10-31 07:05:10|17208.15|17128.15|17207.93|17127.93|17208.15|17128.15|17206.75|17126.75|10
1730358320000|2024-10-31 07:05:20|17208.11|17128.11|17211.79|17131.79|17211.79|17131.79|17208.11|17128.11|10
1730358330000|2024-10-31 07:05:30|17211.67|17131.67|17210.86|17130.86|17211.67|17131.67|17210.86|17130.86|8
1730358340000|2024-10-31 07:05:40|17210.87|17130.87|17209.76|17129.76|17210.87|17130.87|17209.64|17129.64|10
1730358350000|2024-10-31 07:05:50|17209.57|17129.57|17209.24|17129.24|17209.57|17129.57|17208.11|17128.11|10
1730358360000|2024-10-31 07:06:00|17209.61|17129.61|17211.74|17131.74|17211.9|17131.9|17209.61|17129.61|10
1730358370000|2024-10-31 07:06:10|17213.45|17133.45|17214.34|17134.34|17214.34|17134.34|17213|17133|10
1730358380000|2024-10-31 07:06:20|17214.43|17134.43|17219.65|17139.65|17219.65|17139.65|17214.41|17134.41|9
1730358390000|2024-10-31 07:06:30|17219.6|17139.6|17218.77|17138.77|17220.56|17140.56|17218.77|17138.77|10
1730358400000|2024-10-31 07:06:40|17218.81|17138.81|17220.08|17140.08|17220.08|17140.08|17218.81|17138.81|10
1730358410000|2024-10-31 07:06:50|17220.1|17140.1|17219.98|17139.98|17220.31|17140.31|17219.98|17139.98|10
1730358420000|2024-10-31 07:07:00|17219.92|17139.92|17219.79|17139.79|17219.94|17139.94|17219.71|17139.71|9
1730358430000|2024-10-31 07:07:10|17219.77|17139.77|17219.6|17139.6|17219.96|17139.96|17219.6|17139.6|9
1730358440000|2024-10-31 07:07:20|17219.58|17139.58|17220.42|17140.42|17220.42|17140.42|17219.58|17139.58|9
1730358450000|2024-10-31 07:07:30|17220.93|17140.93|17228.05|17148.05|17228.05|17148.05|17220.93|17140.93|10
1730358460000|2024-10-31 07:07:40|17228.15|17148.15|17229.45|17149.45|17229.45|17149.45|17228.15|17148.15|9
1730358470000|2024-10-31 07:07:50|17229.75|17149.75|17239.88|17159.88|17239.88|17159.88|17229.75|17149.75|10
1730358480000|2024-10-31 07:08:00|17240.04|17160.04|17242.52|17162.52|17242.52|17162.52|17240.04|17160.04|10
1730358490000|2024-10-31 07:08:10|17242.57|17162.57|17243.1|17163.1|17243.1|17163.1|17242.55|17162.55|9
1730358500000|2024-10-31 07:08:20|17243.43|17163.43|17243.64|17163.64|17243.64|17163.64|17243.24|17163.24|9
1730358510000|2024-10-31 07:08:30|17245.66|17165.66|17244.68|17164.68|17246.72|17166.72|17244.68|17164.68|10
1730358520000|2024-10-31 07:08:40|17244.66|17164.66|17243.33|17163.33|17244.66|17164.66|17243.33|17163.33|10
1730358530000|2024-10-31 07:08:50|17243.39|17163.39|17242.79|17162.79|17243.39|17163.39|17242.73|17162.73|10
1730358540000|2024-10-31 07:09:00|17242.8|17162.8|17242.54|17162.54|17242.82|17162.82|17242.45|17162.45|10
1730358550000|2024-10-31 07:09:10|17242.36|17162.36|17242.65|17162.65|17242.65|17162.65|17242.07|17162.07|9
1730358560000|2024-10-31 07:09:20|17242.76|17162.76|17242.47|17162.47|17242.76|17162.76|17242.22|17162.22|10
1730358570000|2024-10-31 07:09:30|17242.19|17162.19|17241.33|17161.33|17242.19|17162.19|17241.33|17161.33|10
1730358580000|2024-10-31 07:09:40|17241.34|17161.34|17240.59|17160.59|17241.34|17161.34|17240.54|17160.54|9
1730358590000|2024-10-31 07:09:50|17240.57|17160.57|17240.67|17160.67|17240.87|17160.87|17240.35|17160.35|9
1730358600000|2024-10-31 07:10:00|17240.63|17160.63|17241.32|17161.32|17241.32|17161.32|17240.55|17160.55|10
1730358610000|2024-10-31 07:10:10|17241.46|17161.46|17241.69|17161.69|17241.69|17161.69|17241.09|17161.09|10
1730358620000|2024-10-31 07:10:20|17241.9|17161.9|17241.96|17161.96|17242.1|17162.1|17241.9|17161.9|7
1730358630000|2024-10-31 07:10:30|17241.7|17161.7|17240.28|17160.28|17241.7|17161.7|17240.28|17160.28|10
1730358640000|2024-10-31 07:10:40|17240.26|17160.26|17239.62|17159.62|17240.5|17160.5|17239.49|17159.49|10
1730358650000|2024-10-31 07:10:50|17239.63|17159.63|17239.62|17159.62|17239.66|17159.66|17239.34|17159.34|9
1730358660000|2024-10-31 07:11:00|17239.9|17159.9|17240|17160|17240.18|17160.18|17239.81|17159.81|9
1730358670000|2024-10-31 07:11:10|17241.08|17161.08|17243|17163|17243|17163|17241.08|17161.08|10
1730358680000|2024-10-31 07:11:20|17243.39|17163.39|17246.22|17166.22|17246.29|17166.29|17243.39|17163.39|9
1730358690000|2024-10-31 07:11:30|17246.84|17166.84|17247.58|17167.58|17247.58|17167.58|17246.84|17166.84|10
1730358700000|2024-10-31 07:11:40|17247.48|17167.48|17245.75|17165.75|17247.48|17167.48|17245.75|17165.75|8
1730358710000|2024-10-31 07:11:50|17245.45|17165.45|17244.3|17164.3|17245.46|17165.46|17244.23|17164.23|10
1730358720000|2024-10-31 07:12:00|17244.31|17164.31|17244.39|17164.39|17244.43|17164.43|17244.19|17164.19|9
1730358730000|2024-10-31 07:12:10|17244.68|17164.68|17242.36|17162.36|17244.71|17164.71|17242.36|17162.36|9
1730358740000|2024-10-31 07:12:20|17242.34|17162.34|17240.15|17160.15|17242.34|17162.34|17240.15|17160.15|9
1730358750000|2024-10-31 07:12:30|17240.19|17160.19|17237.18|17157.18|17240.25|17160.25|17237.18|17157.18|10
1730358760000|2024-10-31 07:12:40|17236.73|17156.73|17235.65|17155.65|17237.03|17157.03|17235.65|17155.65|10
1730358770000|2024-10-31 07:12:50|17235.53|17155.53|17235.1|17155.1|17235.53|17155.53|17235.05|17155.05|9
1730358780000|2024-10-31 07:13:00|17235.43|17155.43|17235.97|17155.97|17235.97|17155.97|17235.41|17155.41|9
1730358790000|2024-10-31 07:13:10|17235.91|17155.91|17235.34|17155.34|17235.91|17155.91|17235.32|17155.32|9
1730358800000|2024-10-31 07:13:20|17235.32|17155.32|17237.1|17157.1|17237.1|17157.1|17235.32|17155.32|9
1730358810000|2024-10-31 07:13:30|17237.08|17157.08|17237.61|17157.61|17237.61|17157.61|17237.08|17157.08|9
1730358820000|2024-10-31 07:13:40|17237.76|17157.76|17239.53|17159.53|17240.11|17160.11|17237.76|17157.76|10
1730358830000|2024-10-31 07:13:50|17239.96|17159.96|17239.1|17159.1|17240.24|17160.24|17238.99|17158.99|9
1730358840000|2024-10-31 07:14:00|17239.25|17159.25|17238.88|17158.88|17239.36|17159.36|17238.88|17158.88|10
1730358850000|2024-10-31 07:14:10|17239.05|17159.05|17239.15|17159.15|17239.23|17159.23|17238.9|17158.9|9
1730358860000|2024-10-31 07:14:20|17239.38|17159.38|17239.66|17159.66|17239.84|17159.84|17239.38|17159.38|8
1730358870000|2024-10-31 07:14:30|17239.92|17159.92|17240.59|17160.59|17240.59|17160.59|17239.9|17159.9|9
1730358880000|2024-10-31 07:14:40|17240.77|17160.77|17240.85|17160.85|17241.28|17161.28|17240.77|17160.77|10
1730358890000|2024-10-31 07:14:50|17240.97|17160.97|17241.09|17161.09|17241.09|17161.09|17240.8|17160.8|9
1730358900000|2024-10-31 07:15:00|17240.82|17160.82|17239.88|17159.88|17240.82|17160.82|17239.55|17159.55|9
1730358910000|2024-10-31 07:15:10|17239.74|17159.74|17238.46|17158.46|17239.74|17159.74|17238.46|17158.46|10
1730358920000|2024-10-31 07:15:20|17238.1|17158.1|17235.1|17155.1|17238.1|17158.1|17234.98|17154.98|9
1730358930000|2024-10-31 07:15:30|17234.93|17154.93|17235.47|17155.47|17235.47|17155.47|17234.93|17154.93|9
1730358940000|2024-10-31 07:15:40|17235.6|17155.6|17235.17|17155.17|17235.61|17155.61|17235.17|17155.17|10
1730358950000|2024-10-31 07:15:50|17235.05|17155.05|17234.6|17154.6|17235.07|17155.07|17234.52|17154.52|9
1730358960000|2024-10-31 07:16:00|17235.12|17155.12|17237.29|17157.29|17238.12|17158.12|17235.12|17155.12|9
1730358970000|2024-10-31 07:16:10|17236.99|17156.99|17237.25|17157.25|17237.37|17157.37|17236.99|17156.99|10
1730358980000|2024-10-31 07:16:20|17237.23|17157.23|17237.45|17157.45|17237.51|17157.51|17236.84|17156.84|10
1730358990000|2024-10-31 07:16:30|17237.29|17157.29|17237.2|17157.2|17237.29|17157.29|17237.02|17157.02|9
1730359000000|2024-10-31 07:16:40|17237.15|17157.15|17237.86|17157.86|17237.88|17157.88|17237.13|17157.13|9
1730359010000|2024-10-31 07:16:50|17237.88|17157.88|17238.95|17158.95|17238.95|17158.95|17237.88|17157.88|9
1730359020000|2024-10-31 07:17:00|17239.2|17159.2|17239.76|17159.76|17239.77|17159.77|17239.2|17159.2|9
1730359030000|2024-10-31 07:17:10|17239.83|17159.83|17242.38|17162.38|17242.38|17162.38|17239.83|17159.83|10
1730359040000|2024-10-31 07:17:20|17242.77|17162.77|17245.17|17165.17|17245.18|17165.18|17242.01|17162.01|10
1730359050000|2024-10-31 07:17:30|17245.28|17165.28|17246.81|17166.81|17247.59|17167.59|17245.28|17165.28|10
1730359060000|2024-10-31 07:17:40|17246.68|17166.68|17247.48|17167.48|17247.48|17167.48|17246.6|17166.6|10
1730359070000|2024-10-31 07:17:50|17247.52|17167.52|17248.8|17168.8|17248.8|17168.8|17247.52|17167.52|10
1730359080000|2024-10-31 07:18:00|17249.62|17169.62|17247.2|17167.2|17249.62|17169.62|17247.2|17167.2|10
1730359090000|2024-10-31 07:18:10|17247.27|17167.27|17246.77|17166.77|17247.35|17167.35|17246.74|17166.74|10
1730359100000|2024-10-31 07:18:20|17246.52|17166.52|17247.09|17167.09|17247.26|17167.26|17246.52|17166.52|9
1730359110000|2024-10-31 07:18:30|17247.04|17167.04|17247.06|17167.06|17247.38|17167.38|17247.04|17167.04|10
1730359120000|2024-10-31 07:18:40|17247.17|17167.17|17248.38|17168.38|17248.82|17168.82|17247.17|17167.17|10
1730359130000|2024-10-31 07:18:50|17248.44|17168.44|17247.97|17167.97|17248.85|17168.85|17247.97|17167.97|10
1730359140000|2024-10-31 07:19:00|17247.94|17167.94|17247.1|17167.1|17247.94|17167.94|17247.1|17167.1|10
1730359150000|2024-10-31 07:19:10|17247.17|17167.17|17247.33|17167.33|17247.33|17167.33|17246.92|17166.92|10
1730359160000|2024-10-31 07:19:20|17247.36|17167.36|17248.04|17168.04|17248.04|17168.04|17247.27|17167.27|10
1730359170000|2024-10-31 07:19:30|17247.69|17167.69|17247.6|17167.6|17247.69|17167.69|17247.46|17167.46|10
1730359180000|2024-10-31 07:19:40|17247.62|17167.62|17246.9|17166.9|17247.64|17167.64|17246.9|17166.9|10
1730359190000|2024-10-31 07:19:50|17246.57|17166.57|17244.4|17164.4|17246.68|17166.68|17244.4|17164.4|10
1730359200000|2024-10-31 07:20:00|17244.39|17164.39|17243.82|17163.82|17244.42|17164.42|17243.82|17163.82|10
1730359210000|2024-10-31 07:20:10|17243.78|17163.78|17243.17|17163.17|17243.78|17163.78|17242.52|17162.52|10
1730359220000|2024-10-31 07:20:20|17243.28|17163.28|17243.62|17163.62|17243.65|17163.65|17243.26|17163.26|9
1730359230000|2024-10-31 07:20:30|17243.56|17163.56|17243.48|17163.48|17243.56|17163.56|17243.26|17163.26|9
1730359240000|2024-10-31 07:20:40|17243.69|17163.69|17245.87|17165.87|17246.26|17166.26|17243.69|17163.69|9
1730359250000|2024-10-31 07:20:50|17245.79|17165.79|17246.28|17166.28|17246.35|17166.35|17245.79|17165.79|10
1730359260000|2024-10-31 07:21:00|17246.32|17166.32|17246|17166|17246.54|17166.54|17246|17166|10
1730359270000|2024-10-31 07:21:10|17245.93|17165.93|17248.22|17168.22|17248.22|17168.22|17245.93|17165.93|10
1730359280000|2024-10-31 07:21:20|17248.19|17168.19|17251.13|17171.13|17251.15|17171.15|17248.19|17168.19|10
1730359290000|2024-10-31 07:21:30|17251.15|17171.15|17249.7|17169.7|17251.89|17171.89|17249.04|17169.04|10
1730359300000|2024-10-31 07:21:40|17249.96|17169.96|17250.33|17170.33|17250.8|17170.8|17249.96|17169.96|9
1730359310000|2024-10-31 07:21:50|17250.31|17170.31|17250.54|17170.54|17250.54|17170.54|17250.01|17170.01|9
1730359320000|2024-10-31 07:22:00|17250.67|17170.67|17251.19|17171.19|17251.19|17171.19|17250.55|17170.55|10
1730359330000|2024-10-31 07:22:10|17251.58|17171.58|17253.55|17173.55|17253.55|17173.55|17251.58|17171.58|10
1730359340000|2024-10-31 07:22:20|17253.6|17173.6|17254.33|17174.33|17254.33|17174.33|17253.6|17173.6|8
1730359350000|2024-10-31 07:22:30|17254.37|17174.37|17255.1|17175.1|17255.1|17175.1|17254.17|17174.17|10
1730359360000|2024-10-31 07:22:40|17255.48|17175.48|17257.06|17177.06|17257.78|17177.78|17255.48|17175.48|10
1730359370000|2024-10-31 07:22:50|17256.93|17176.93|17259.27|17179.27|17259.27|17179.27|17256.92|17176.92|10
1730359380000|2024-10-31 07:23:00|17259.69|17179.69|17263.19|17183.19|17263.28|17183.28|17259.69|17179.69|10
1730359390000|2024-10-31 07:23:10|17263.07|17183.07|17263.32|17183.32|17263.69|17183.69|17263|17183|10
1730359400000|2024-10-31 07:23:20|17263.09|17183.09|17261.35|17181.35|17263.09|17183.09|17261.35|17181.35|10
1730359410000|2024-10-31 07:23:30|17261.18|17181.18|17259.68|17179.68|17261.18|17181.18|17259.68|17179.68|9
1730359420000|2024-10-31 07:23:40|17260|17180|17258.96|17178.96|17260.02|17180.02|17258.9|17178.9|10
1730359430000|2024-10-31 07:23:50|17259.04|17179.04|17259.11|17179.11|17259.38|17179.38|17259.01|17179.01|9
1730359440000|2024-10-31 07:24:00|17259.17|17179.17|17261.92|17181.92|17261.92|17181.92|17259.17|17179.17|10
1730359450000|2024-10-31 07:24:10|17261.75|17181.75|17261.44|17181.44|17261.79|17181.79|17260.89|17180.89|10
1730359460000|2024-10-31 07:24:20|17261.5|17181.5|17262.62|17182.62|17262.62|17182.62|17261.2|17181.2|10
1730359470000|2024-10-31 07:24:30|17262.77|17182.77|17261.31|17181.31|17263.03|17183.03|17261.31|17181.31|10
1730359480000|2024-10-31 07:24:40|17261.17|17181.17|17261.18|17181.18|17261.18|17181.18|17261.07|17181.07|8
1730359490000|2024-10-31 07:24:50|17261.51|17181.51|17267.89|17187.89|17268.66|17188.66|17261.51|17181.51|9
1730359500000|2024-10-31 07:25:00|17267.98|17187.98|17268.18|17188.18|17268.18|17188.18|17267.88|17187.88|9
1730359510000|2024-10-31 07:25:10|17268.11|17188.11|17267.9|17187.9|17268.75|17188.75|17267.9|17187.9|10
1730359520000|2024-10-31 07:25:20|17267.6|17187.6|17266.45|17186.45|17267.73|17187.73|17266.18|17186.18|10
1730359530000|2024-10-31 07:25:30|17266.37|17186.37|17267.54|17187.54|17267.54|17187.54|17266.3|17186.3|10
1730359540000|2024-10-31 07:25:40|17267.74|17187.74|17268.43|17188.43|17268.43|17188.43|17267.74|17187.74|10
1730359550000|2024-10-31 07:25:50|17268.77|17188.77|17269.88|17189.88|17269.88|17189.88|17268.77|17188.77|10
1730359560000|2024-10-31 07:26:00|17269.85|17189.85|17271.55|17191.55|17271.55|17191.55|17269.85|17189.85|10
1730359570000|2024-10-31 07:26:10|17271.62|17191.62|17272.7|17192.7|17272.7|17192.7|17271.62|17191.62|10
1730359580000|2024-10-31 07:26:20|17272.85|17192.85|17272.39|17192.39|17273.24|17193.24|17272.39|17192.39|10
1730359590000|2024-10-31 07:26:30|17272.28|17192.28|17272.54|17192.54|17272.54|17192.54|17271.78|17191.78|10
1730359600000|2024-10-31 07:26:40|17272.56|17192.56|17272.76|17192.76|17273.06|17193.06|17272.56|17192.56|9
1730359610000|2024-10-31 07:26:50|17272.69|17192.69|17272.38|17192.38|17272.88|17192.88|17272.38|17192.38|10
1730359620000|2024-10-31 07:27:00|17272.36|17192.36|17272.24|17192.24|17273.06|17193.06|17272.24|17192.24|10
1730359630000|2024-10-31 07:27:10|17272.08|17192.08|17272.84|17192.84|17272.84|17192.84|17272.04|17192.04|10
1730359640000|2024-10-31 07:27:20|17272.83|17192.83|17273.77|17193.77|17273.77|17193.77|17272.83|17192.83|10
1730359650000|2024-10-31 07:27:30|17273.79|17193.79|17273.12|17193.12|17274.37|17194.37|17273.12|17193.12|10
1730359660000|2024-10-31 07:27:40|17272.7|17192.7|17271.25|17191.25|17272.7|17192.7|17271.25|17191.25|9
1730359670000|2024-10-31 07:27:50|17270.97|17190.97|17271.04|17191.04|17271.41|17191.41|17270.77|17190.77|10
1730359680000|2024-10-31 07:28:00|17270.82|17190.82|17271.09|17191.09|17271.44|17191.44|17270.78|17190.78|10
1730359690000|2024-10-31 07:28:10|17271.13|17191.13|17271.8|17191.8|17271.8|17191.8|17271.13|17191.13|10
1730359700000|2024-10-31 07:28:20|17271.85|17191.85|17272.86|17192.86|17272.86|17192.86|17271.85|17191.85|10
1730359710000|2024-10-31 07:28:30|17272.89|17192.89|17273.92|17193.92|17273.92|17193.92|17272.88|17192.88|10
1730359720000|2024-10-31 07:28:40|17273.89|17193.89|17274|17194|17274.07|17194.07|17273.72|17193.72|8
1730359730000|2024-10-31 07:28:50|17273.94|17193.94|17274.79|17194.79|17275.48|17195.48|17273.87|17193.87|10
1730359740000|2024-10-31 07:29:00|17274.75|17194.75|17275.42|17195.42|17275.42|17195.42|17274.62|17194.62|9
1730359750000|2024-10-31 07:29:10|17275.44|17195.44|17276.29|17196.29|17276.29|17196.29|17275.44|17195.44|9
1730359760000|2024-10-31 07:29:20|17276.21|17196.21|17276.52|17196.52|17276.81|17196.81|17276.21|17196.21|9
1730359770000|2024-10-31 07:29:30|17276.55|17196.55|17274.69|17194.69|17276.59|17196.59|17274.69|17194.69|9
1730359780000|2024-10-31 07:29:40|17274.72|17194.72|17274.78|17194.78|17274.78|17194.78|17274.55|17194.55|9
1730359790000|2024-10-31 07:29:50|17274.74|17194.74|17274.09|17194.09|17274.92|17194.92|17273.98|17193.98|10
1730359800000|2024-10-31 07:30:00|17274.12|17194.12|17274.19|17194.19|17274.64|17194.64|17274.12|17194.12|10
1730359810000|2024-10-31 07:30:10|17274.22|17194.22|17276.16|17196.16|17276.16|17196.16|17274.08|17194.08|9
1730359820000|2024-10-31 07:30:20|17276.6|17196.6|17277.58|17197.58|17277.58|17197.58|17276.6|17196.6|10
1730359830000|2024-10-31 07:30:30|17277.88|17197.88|17278.71|17198.71|17279.51|17199.51|17277.88|17197.88|10
1730359840000|2024-10-31 07:30:40|17278.77|17198.77|17281.17|17201.17|17282.08|17202.08|17278.77|17198.77|10
1730359850000|2024-10-31 07:30:50|17282.48|17202.48|17283.16|17203.16|17283.3|17203.3|17282.48|17202.48|8
1730359860000|2024-10-31 07:31:00|17283.17|17203.17|17284.54|17204.54|17284.54|17204.54|17283.17|17203.17|10
1730359870000|2024-10-31 07:31:10|17285.27|17205.27|17284.07|17204.07|17285.27|17205.27|17283.94|17203.94|9
1730359880000|2024-10-31 07:31:20|17284|17204|17284.02|17204.02|17284.33|17204.33|17283.62|17203.62|10
1730359890000|2024-10-31 07:31:30|17284.13|17204.13|17284.46|17204.46|17285.18|17205.18|17284.13|17204.13|10
1730359900000|2024-10-31 07:31:40|17284.47|17204.47|17284.52|17204.52|17284.74|17204.74|17284.47|17204.47|9
1730359910000|2024-10-31 07:31:50|17284.49|17204.49|17285.78|17205.78|17285.79|17205.79|17284.49|17204.49|8
1730359920000|2024-10-31 07:32:00|17285.95|17205.95|17286.33|17206.33|17286.34|17206.34|17285.95|17205.95|10
1730359930000|2024-10-31 07:32:10|17286.32|17206.32|17286.47|17206.47|17286.73|17206.73|17286.32|17206.32|9
1730359940000|2024-10-31 07:32:20|17286.46|17206.46|17285.86|17205.86|17287.48|17207.48|17285.86|17205.86|10
1730359950000|2024-10-31 07:32:30|17286.01|17206.01|17286.46|17206.46|17286.46|17206.46|17285.85|17205.85|9
1730359960000|2024-10-31 07:32:40|17286.52|17206.52|17287.15|17207.15|17287.79|17207.79|17286.52|17206.52|10
1730359970000|2024-10-31 07:32:50|17287.25|17207.25|17287.81|17207.81|17287.81|17207.81|17287.21|17207.21|10
1730359980000|2024-10-31 07:33:00|17288.14|17208.14|17289.83|17209.83|17289.83|17209.83|17288.14|17208.14|9
1730359990000|2024-10-31 07:33:10|17289.74|17209.74|17289.4|17209.4|17289.83|17209.83|17289.38|17209.38|10
1730360000000|2024-10-31 07:33:20|17289.67|17209.67|17288.57|17208.57|17289.67|17209.67|17288.46|17208.46|10
1730360010000|2024-10-31 07:33:30|17288.5|17208.5|17289.16|17209.16|17289.16|17209.16|17287.87|17207.87|8
1730360020000|2024-10-31 07:33:40|17289.24|17209.24|17289.66|17209.66|17289.76|17209.76|17289.24|17209.24|9
1730360030000|2024-10-31 07:33:50|17289.57|17209.57|17287.92|17207.92|17289.57|17209.57|17287.91|17207.91|10
1730360040000|2024-10-31 07:34:00|17287.89|17207.89|17288.93|17208.93|17289.12|17209.12|17287.83|17207.83|10
1730360050000|2024-10-31 07:34:10|17288.84|17208.84|17289.87|17209.87|17290.09|17210.09|17288.84|17208.84|8
1730360060000|2024-10-31 07:34:20|17289.88|17209.88|17289.41|17209.41|17289.96|17209.96|17289.41|17209.41|9
1730360070000|2024-10-31 07:34:30|17289.22|17209.22|17288.92|17208.92|17289.22|17209.22|17288.15|17208.15|9
1730360080000|2024-10-31 07:34:40|17288.86|17208.86|17287.51|17207.51|17288.99|17208.99|17286.97|17206.97|10
1730360090000|2024-10-31 07:34:50|17287.62|17207.62|17287.17|17207.17|17287.92|17207.92|17287.17|17207.17|10
1730360100000|2024-10-31 07:35:00|17287.21|17207.21|17285.77|17205.77|17287.38|17207.38|17285.77|17205.77|9
1730360110000|2024-10-31 07:35:10|17285.88|17205.88|17286.02|17206.02|17286.25|17206.25|17285.78|17205.78|9
1730360120000|2024-10-31 07:35:20|17285.97|17205.97|17288.05|17208.05|17288.05|17208.05|17285.97|17205.97|6
1730360130000|2024-10-31 07:35:30|17288.12|17208.12|17289.45|17209.45|17289.46|17209.46|17288.12|17208.12|10
1730360140000|2024-10-31 07:35:40|17290.82|17210.82|17290.87|17210.87|17292.44|17212.44|17290.82|17210.82|10
1730360150000|2024-10-31 07:35:50|17290.71|17210.71|17291.09|17211.09|17291.14|17211.14|17290.71|17210.71|10
1730360160000|2024-10-31 07:36:00|17291.35|17211.35|17292.35|17212.35|17292.35|17212.35|17291.35|17211.35|10
1730360170000|2024-10-31 07:36:10|17292.38|17212.38|17295.05|17215.05|17295.05|17215.05|17292.35|17212.35|10
1730360180000|2024-10-31 07:36:20|17295.29|17215.29|17297.52|17217.52|17297.52|17217.52|17295.29|17215.29|10
1730360190000|2024-10-31 07:36:30|17297.62|17217.62|17300.33|17220.33|17300.5|17220.5|17297.62|17217.62|10
1730360200000|2024-10-31 07:36:40|17300.34|17220.34|17300.52|17220.52|17300.52|17220.52|17300.23|17220.23|8
1730360210000|2024-10-31 07:36:50|17300.36|17220.36|17300.84|17220.84|17300.84|17220.84|17300.36|17220.36|10
1730360220000|2024-10-31 07:37:00|17300.88|17220.88|17300.6|17220.6|17301.53|17221.53|17300.6|17220.6|9
1730360230000|2024-10-31 07:37:10|17300.51|17220.51|17299.56|17219.56|17300.52|17220.52|17299.45|17219.45|10
1730360240000|2024-10-31 07:37:20|17299.64|17219.64|17298.87|17218.87|17299.64|17219.64|17298.87|17218.87|10
1730360250000|2024-10-31 07:37:30|17298.55|17218.55|17297.67|17217.67|17298.55|17218.55|17297.67|17217.67|10
1730360260000|2024-10-31 07:37:40|17297.51|17217.51|17296.41|17216.41|17297.51|17217.51|17296.41|17216.41|10
1730360270000|2024-10-31 07:37:50|17296.32|17216.32|17295.1|17215.1|17296.32|17216.32|17295.07|17215.07|10
1730360280000|2024-10-31 07:38:00|17295.53|17215.53|17295.21|17215.21|17295.65|17215.65|17295.16|17215.16|10
1730360290000|2024-10-31 07:38:10|17294.79|17214.79|17292.29|17212.29|17294.98|17214.98|17292.29|17212.29|9
1730360300000|2024-10-31 07:38:20|17292.16|17212.16|17291.26|17211.26|17292.16|17212.16|17291.26|17211.26|9
1730360310000|2024-10-31 07:38:30|17291.35|17211.35|17288.86|17208.86|17291.35|17211.35|17288.86|17208.86|10
1730360320000|2024-10-31 07:38:40|17288.83|17208.83|17288.35|17208.35|17288.83|17208.83|17288.35|17208.35|9
1730360330000|2024-10-31 07:38:50|17288.29|17208.29|17287.07|17207.07|17288.29|17208.29|17287.07|17207.07|10
1730360340000|2024-10-31 07:39:00|17287.03|17207.03|17284.28|17204.28|17287.05|17207.05|17284.16|17204.16|8
1730360350000|2024-10-31 07:39:10|17284.29|17204.29|17284.87|17204.87|17284.87|17204.87|17282.61|17202.61|10
1730360360000|2024-10-31 07:39:20|17285.01|17205.01|17284.22|17204.22|17285.43|17205.43|17284.22|17204.22|10
1730360370000|2024-10-31 07:39:30|17284.26|17204.26|17283.53|17203.53|17284.95|17204.95|17283.53|17203.53|10
1730360380000|2024-10-31 07:39:40|17283.59|17203.59|17283.91|17203.91|17283.98|17203.98|17283.59|17203.59|10
1730360390000|2024-10-31 07:39:50|17284.25|17204.25|17285.23|17205.23|17285.23|17205.23|17284.25|17204.25|10
1730360400000|2024-10-31 07:40:00|17285.29|17205.29|17284.92|17204.92|17285.29|17205.29|17284.9|17204.9|10
1730360410000|2024-10-31 07:40:10|17284.87|17204.87|17283.51|17203.51|17284.87|17204.87|17283.51|17203.51|9
1730360420000|2024-10-31 07:40:20|17283.39|17203.39|17283.5|17203.5|17283.5|17203.5|17283.21|17203.21|10
1730360430000|2024-10-31 07:40:30|17283.1|17203.1|17282.38|17202.38|17283.1|17203.1|17282.38|17202.38|7
1730360440000|2024-10-31 07:40:40|17282.37|17202.37|17282.67|17202.67|17282.67|17202.67|17282.26|17202.26|10
1730360450000|2024-10-31 07:40:50|17282.68|17202.68|17281.54|17201.54|17282.93|17202.93|17281.54|17201.54|8
1730360460000|2024-10-31 07:41:00|17281.37|17201.37|17280.86|17200.86|17281.37|17201.37|17280.85|17200.85|8
1730360470000|2024-10-31 07:41:10|17280.71|17200.71|17279.68|17199.68|17280.71|17200.71|17279.58|17199.58|10
1730360480000|2024-10-31 07:41:20|17279.67|17199.67|17279.04|17199.04|17279.67|17199.67|17279.04|17199.04|10
1730360490000|2024-10-31 07:41:30|17278.91|17198.91|17277.41|17197.41|17278.91|17198.91|17277.41|17197.41|10
1730360500000|2024-10-31 07:41:40|17277.46|17197.46|17278.99|17198.99|17278.99|17198.99|17277.42|17197.42|10
1730360510000|2024-10-31 07:41:50|17279.02|17199.02|17278.86|17198.86|17279.18|17199.18|17278.84|17198.84|10
1730360520000|2024-10-31 07:42:00|17279|17199|17279.03|17199.03|17279.28|17199.28|17279|17199|10
1730360530000|2024-10-31 07:42:10|17278.91|17198.91|17278.32|17198.32|17278.91|17198.91|17278.12|17198.12|10
1730360540000|2024-10-31 07:42:20|17278.38|17198.38|17280.79|17200.79|17280.79|17200.79|17278.38|17198.38|10
1730360550000|2024-10-31 07:42:30|17280.87|17200.87|17279.55|17199.55|17281.29|17201.29|17279.55|17199.55|10
1730360560000|2024-10-31 07:42:40|17279.22|17199.22|17279.53|17199.53|17279.53|17199.53|17278.6|17198.6|10
1730360570000|2024-10-31 07:42:50|17279.02|17199.02|17280.04|17200.04|17280.04|17200.04|17278.77|17198.77|10
1730360580000|2024-10-31 07:43:00|17280.19|17200.19|17279.74|17199.74|17280.28|17200.28|17279.66|17199.66|9
1730360590000|2024-10-31 07:43:10|17279.48|17199.48|17280.55|17200.55|17280.55|17200.55|17278.49|17198.49|10
1730360600000|2024-10-31 07:43:20|17280.82|17200.82|17278.86|17198.86|17280.82|17200.82|17278.86|17198.86|10
1730360610000|2024-10-31 07:43:30|17278.17|17198.17|17276.78|17196.78|17278.17|17198.17|17276.7|17196.7|10
1730360620000|2024-10-31 07:43:40|17276.45|17196.45|17275.68|17195.68|17276.45|17196.45|17275.68|17195.68|9
1730360630000|2024-10-31 07:43:50|17275.55|17195.55|17275.61|17195.61|17275.76|17195.76|17275.13|17195.13|10
1730360640000|2024-10-31 07:44:00|17275.6|17195.6|17275.9|17195.9|17275.9|17195.9|17275.47|17195.47|10
1730360650000|2024-10-31 07:44:10|17275.53|17195.53|17275.25|17195.25|17275.57|17195.57|17275.16|17195.16|10
1730360660000|2024-10-31 07:44:20|17275.26|17195.26|17275.14|17195.14|17275.26|17195.26|17275.12|17195.12|10
1730360670000|2024-10-31 07:44:30|17275.17|17195.17|17275.7|17195.7|17275.7|17195.7|17275.13|17195.13|8
1730360680000|2024-10-31 07:44:40|17275.75|17195.75|17277.26|17197.26|17277.47|17197.47|17275.7|17195.7|10
1730360690000|2024-10-31 07:44:50|17277.38|17197.38|17278.39|17198.39|17278.39|17198.39|17277.38|17197.38|9
1730360700000|2024-10-31 07:45:00|17278.42|17198.42|17277.66|17197.66|17278.47|17198.47|17277.66|17197.66|9
1730360710000|2024-10-31 07:45:10|17277.52|17197.52|17277.37|17197.37|17277.85|17197.85|17277.37|17197.37|10
1730360720000|2024-10-31 07:45:20|17277.48|17197.48|17276.84|17196.84|17277.54|17197.54|17276.84|17196.84|8
1730360730000|2024-10-31 07:45:30|17277.21|17197.21|17278.49|17198.49|17278.57|17198.57|17277.21|17197.21|10
1730360740000|2024-10-31 07:45:40|17278.67|17198.67|17280.44|17200.44|17280.44|17200.44|17278.67|17198.67|10
1730360750000|2024-10-31 07:45:50|17280.26|17200.26|17280.12|17200.12|17280.3|17200.3|17279.92|17199.92|9
1730360760000|2024-10-31 07:46:00|17280.16|17200.16|17280.39|17200.39|17280.61|17200.61|17280.16|17200.16|10
1730360770000|2024-10-31 07:46:10|17280.31|17200.31|17281.37|17201.37|17281.37|17201.37|17280.31|17200.31|10
1730360780000|2024-10-31 07:46:20|17281.05|17201.05|17279.77|17199.77|17281.05|17201.05|17279.72|17199.72|10
1730360790000|2024-10-31 07:46:30|17279.66|17199.66|17281.16|17201.16|17281.16|17201.16|17279.57|17199.57|9
1730360800000|2024-10-31 07:46:40|17281.48|17201.48|17283.98|17203.98|17284.04|17204.04|17281.48|17201.48|9
1730360810000|2024-10-31 07:46:50|17283.97|17203.97|17283.45|17203.45|17283.97|17203.97|17283.41|17203.41|8
1730360820000|2024-10-31 07:47:00|17283.38|17203.38|17281.81|17201.81|17283.38|17203.38|17281.81|17201.81|10
1730360830000|2024-10-31 07:47:10|17282.18|17202.18|17281.26|17201.26|17282.18|17202.18|17281.26|17201.26|8
1730360840000|2024-10-31 07:47:20|17281.15|17201.15|17280.35|17200.35|17281.22|17201.22|17280.35|17200.35|9
1730360850000|2024-10-31 07:47:30|17280.4|17200.4|17280.54|17200.54|17280.54|17200.54|17280.22|17200.22|9
1730360860000|2024-10-31 07:47:40|17280.51|17200.51|17280.06|17200.06|17280.82|17200.82|17279.97|17199.97|9
1730360870000|2024-10-31 07:47:50|17280.04|17200.04|17280.22|17200.22|17280.32|17200.32|17280.04|17200.04|9
1730360880000|2024-10-31 07:48:00|17280.31|17200.31|17279.39|17199.39|17280.31|17200.31|17279.39|17199.39|10
1730360890000|2024-10-31 07:48:10|17279.21|17199.21|17276.82|17196.82|17279.22|17199.22|17276.82|17196.82|10
1730360900000|2024-10-31 07:48:20|17276.77|17196.77|17276.29|17196.29|17276.82|17196.82|17276.13|17196.13|10
1730360910000|2024-10-31 07:48:30|17275.21|17195.21|17273.83|17193.83|17275.21|17195.21|17273.67|17193.67|10
1730360920000|2024-10-31 07:48:40|17273.74|17193.74|17276.71|17196.71|17276.71|17196.71|17273.74|17193.74|10
1730360930000|2024-10-31 07:48:50|17276.75|17196.75|17276.07|17196.07|17277.09|17197.09|17276.07|17196.07|9
1730360940000|2024-10-31 07:49:00|17275.55|17195.55|17276.62|17196.62|17276.62|17196.62|17275.23|17195.23|10
1730360950000|2024-10-31 07:49:10|17277.3|17197.3|17278.95|17198.95|17278.99|17198.99|17277.3|17197.3|10
1730360960000|2024-10-31 07:49:20|17279.17|17199.17|17280.42|17200.42|17280.42|17200.42|17278.48|17198.48|10
1730360970000|2024-10-31 07:49:30|17280.73|17200.73|17281.82|17201.82|17281.91|17201.91|17280.73|17200.73|9
1730360980000|2024-10-31 07:49:40|17281.86|17201.86|17282.85|17202.85|17282.85|17202.85|17281.86|17201.86|9
1730360990000|2024-10-31 07:49:50|17283.46|17203.46|17283.55|17203.55|17283.87|17203.87|17283.46|17203.46|10
1730361000000|2024-10-31 07:50:00|17283.56|17203.56|17283.46|17203.46|17283.77|17203.77|17283.45|17203.45|10
1730361010000|2024-10-31 07:50:10|17283.31|17203.31|17282.5|17202.5|17283.31|17203.31|17282.5|17202.5|9
1730361020000|2024-10-31 07:50:20|17281.27|17201.27|17282.61|17202.61|17282.61|17202.61|17280.51|17200.51|10
1730361030000|2024-10-31 07:50:30|17282.75|17202.75|17280.98|17200.98|17282.8|17202.8|17280.98|17200.98|10
1730361040000|2024-10-31 07:50:40|17280.82|17200.82|17280.82|17200.82|17280.82|17200.82|17280.62|17200.62|10
1730361050000|2024-10-31 07:50:50|17280.78|17200.78|17281.56|17201.56|17281.56|17201.56|17280.73|17200.73|10
1730361060000|2024-10-31 07:51:00|17281.6|17201.6|17282.05|17202.05|17282.2|17202.2|17281.56|17201.56|8
1730361070000|2024-10-31 07:51:10|17282.7|17202.7|17281.86|17201.86|17282.7|17202.7|17281.86|17201.86|9
1730361080000|2024-10-31 07:51:20|17281.87|17201.87|17281.48|17201.48|17282.05|17202.05|17281.47|17201.47|9
1730361090000|2024-10-31 07:51:30|17281.47|17201.47|17280.56|17200.56|17281.47|17201.47|17280.56|17200.56|7
1730361100000|2024-10-31 07:51:40|17280.7|17200.7|17279.56|17199.56|17280.7|17200.7|17279.56|17199.56|10
1730361110000|2024-10-31 07:51:50|17279.4|17199.4|17279.08|17199.08|17279.5|17199.5|17279.08|17199.08|10
1730361120000|2024-10-31 07:52:00|17278.97|17198.97|17278.88|17198.88|17279.48|17199.48|17278.6|17198.6|8
1730361130000|2024-10-31 07:52:10|17278.97|17198.97|17278.17|17198.17|17278.99|17198.99|17278.08|17198.08|10
1730361140000|2024-10-31 07:52:20|17278.16|17198.16|17278.69|17198.69|17279.28|17199.28|17278.14|17198.14|10
1730361150000|2024-10-31 07:52:30|17279.27|17199.27|17278.66|17198.66|17279.33|17199.33|17278.66|17198.66|8
1730361160000|2024-10-31 07:52:40|17278.61|17198.61|17277.97|17197.97|17278.63|17198.63|17277.97|17197.97|9
1730361170000|2024-10-31 07:52:50|17277.96|17197.96|17277.12|17197.12|17277.96|17197.96|17277.12|17197.12|9
1730361180000|2024-10-31 07:53:00|17276.81|17196.81|17276.71|17196.71|17276.99|17196.99|17276.22|17196.22|10
1730361190000|2024-10-31 07:53:10|17277.07|17197.07|17275.97|17195.97|17277.2|17197.2|17275.97|17195.97|9
1730361200000|2024-10-31 07:53:20|17276.04|17196.04|17274.99|17194.99|17276.06|17196.06|17274.99|17194.99|10
1730361210000|2024-10-31 07:53:30|17275.4|17195.4|17277.44|17197.44|17277.44|17197.44|17275.4|17195.4|10
1730361220000|2024-10-31 07:53:40|17277.53|17197.53|17277.96|17197.96|17277.96|17197.96|17277.43|17197.43|9
1730361230000|2024-10-31 07:53:50|17278.04|17198.04|17277.81|17197.81|17278.04|17198.04|17277.65|17197.65|8
1730361240000|2024-10-31 07:54:00|17277.97|17197.97|17277.41|17197.41|17278.01|17198.01|17277.37|17197.37|9
1730361250000|2024-10-31 07:54:10|17277.43|17197.43|17278.72|17198.72|17278.72|17198.72|17277.43|17197.43|10
1730361260000|2024-10-31 07:54:20|17278.91|17198.91|17279.89|17199.89|17279.89|17199.89|17277.94|17197.94|10
1730361270000|2024-10-31 07:54:30|17279.84|17199.84|17279.48|17199.48|17279.88|17199.88|17279.17|17199.17|9
1730361280000|2024-10-31 07:54:40|17279.93|17199.93|17280.25|17200.25|17280.9|17200.9|17279.93|17199.93|10
1730361290000|2024-10-31 07:54:50|17280.09|17200.09|17279.87|17199.87|17280.09|17200.09|17279.81|17199.81|9
1730361300000|2024-10-31 07:55:00|17279.73|17199.73|17278.81|17198.81|17279.75|17199.75|17278.81|17198.81|9
1730361310000|2024-10-31 07:55:10|17279.04|17199.04|17279.41|17199.41|17279.49|17199.49|17279.04|17199.04|9
1730361320000|2024-10-31 07:55:20|17278.94|17198.94|17278.99|17198.99|17279.25|17199.25|17278.94|17198.94|9
1730361330000|2024-10-31 07:55:30|17279.15|17199.15|17279.32|17199.32|17279.62|17199.62|17279.15|17199.15|10
1730361340000|2024-10-31 07:55:40|17279.86|17199.86|17279.29|17199.29|17279.86|17199.86|17279.25|17199.25|10
1730361350000|2024-10-31 07:55:50|17279.27|17199.27|17279.7|17199.7|17279.86|17199.86|17278.84|17198.84|10
1730361360000|2024-10-31 07:56:00|17279.44|17199.44|17280.03|17200.03|17280.13|17200.13|17279.44|17199.44|9
1730361370000|2024-10-31 07:56:10|17280.12|17200.12|17280.82|17200.82|17280.82|17200.82|17280.12|17200.12|10
1730361380000|2024-10-31 07:56:20|17280.61|17200.61|17280.54|17200.54|17280.61|17200.61|17280.28|17200.28|7
1730361390000|2024-10-31 07:56:30|17280.57|17200.57|17279.54|17199.54|17281.57|17201.57|17279.54|17199.54|10
1730361400000|2024-10-31 07:56:40|17279.24|17199.24|17278.91|17198.91|17279.24|17199.24|17278.56|17198.56|9
1730361410000|2024-10-31 07:56:50|17278.9|17198.9|17279.45|17199.45|17279.48|17199.48|17278.9|17198.9|10
1730361420000|2024-10-31 07:57:00|17279.38|17199.38|17279.06|17199.06|17279.38|17199.38|17279.05|17199.05|10
1730361430000|2024-10-31 07:57:10|17279.17|17199.17|17282.78|17202.78|17282.78|17202.78|17279.17|17199.17|10
1730361440000|2024-10-31 07:57:20|17282.9|17202.9|17283.02|17203.02|17283.54|17203.54|17282.9|17202.9|9
1730361450000|2024-10-31 07:57:30|17282.97|17202.97|17280.59|17200.59|17282.97|17202.97|17280.59|17200.59|10
1730361460000|2024-10-31 07:57:40|17280.69|17200.69|17280.33|17200.33|17280.77|17200.77|17280.33|17200.33|9
1730361470000|2024-10-31 07:57:50|17280.32|17200.32|17280.52|17200.52|17281.21|17201.21|17280.32|17200.32|8
1730361480000|2024-10-31 07:58:00|17280.47|17200.47|17279.71|17199.71|17280.47|17200.47|17279.65|17199.65|10
1730361490000|2024-10-31 07:58:10|17279.85|17199.85|17280.43|17200.43|17280.58|17200.58|17279.85|17199.85|9
1730361500000|2024-10-31 07:58:20|17280.44|17200.44|17279.28|17199.28|17280.44|17200.44|17279.28|17199.28|9
1730361510000|2024-10-31 07:58:30|17279.1|17199.1|17278.87|17198.87|17279.57|17199.57|17278.61|17198.61|9
1730361520000|2024-10-31 07:58:40|17279.02|17199.02|17279.08|17199.08|17279.13|17199.13|17278.97|17198.97|10
1730361530000|2024-10-31 07:58:50|17279.19|17199.19|17278.47|17198.47|17279.27|17199.27|17278.47|17198.47|9
1730361540000|2024-10-31 07:59:00|17278.65|17198.65|17278.73|17198.73|17278.9|17198.9|17278.45|17198.45|10
1730361550000|2024-10-31 07:59:10|17278.85|17198.85|17278.7|17198.7|17278.94|17198.94|17278.55|17198.55|10
1730361560000|2024-10-31 07:59:20|17278.63|17198.63|17275.81|17195.81|17278.63|17198.63|17275.81|17195.81|10
1730361570000|2024-10-31 07:59:30|17275.29|17195.29|17275.41|17195.41|17275.55|17195.55|17274.98|17194.98|10
1730361580000|2024-10-31 07:59:40|17271.81|17191.81|17271.56|17191.56|17271.84|17191.84|17271.56|17191.56|10
1730361590000|2024-10-31 07:59:50|17271.8|17191.8|17271.38|17191.38|17271.8|17191.8|17271.36|17191.36|9
1730361600000|2024-10-31 08:00:00|17271.3|17191.3|17271.04|17191.04|17271.77|17191.77|17270.96|17190.96|9
1730361610000|2024-10-31 08:00:10|17271.47|17191.47|17272.19|17192.19|17273.29|17193.29|17271.32|17191.32|10
1730361620000|2024-10-31 08:00:20|17271.99|17191.99|17272.1|17192.1|17272.1|17192.1|17271.59|17191.59|10
1730361630000|2024-10-31 08:00:30|17271.83|17191.83|17271.57|17191.57|17272.77|17192.77|17271.57|17191.57|10
1730361640000|2024-10-31 08:00:40|17271.49|17191.49|17270.33|17190.33|17271.49|17191.49|17270.33|17190.33|10
1730361650000|2024-10-31 08:00:50|17270.66|17190.66|17271.75|17191.75|17271.75|17191.75|17270.66|17190.66|10
1730361660000|2024-10-31 08:01:00|17271.91|17191.91|17271.22|17191.22|17272|17192|17271.22|17191.22|10
1730361670000|2024-10-31 08:01:10|17271.32|17191.32|17269.64|17189.64|17271.32|17191.32|17269.64|17189.64|10
1730361680000|2024-10-31 08:01:20|17269.59|17189.59|17266.42|17186.42|17269.59|17189.59|17266.42|17186.42|10
1730361690000|2024-10-31 08:01:30|17265.85|17185.85|17266.81|17186.81|17266.81|17186.81|17264.07|17184.07|10
1730361700000|2024-10-31 08:01:40|17265.81|17185.81|17265.49|17185.49|17265.97|17185.97|17265.02|17185.02|9
1730361710000|2024-10-31 08:01:50|17265.89|17185.89|17265.51|17185.51|17266.37|17186.37|17265.51|17185.51|9
1730361720000|2024-10-31 08:02:00|17265.43|17185.43|17264.3|17184.3|17265.43|17185.43|17264.04|17184.04|10
1730361730000|2024-10-31 08:02:10|17264.99|17184.99|17265.72|17185.72|17265.73|17185.73|17264.99|17184.99|9
1730361740000|2024-10-31 08:02:20|17265.77|17185.77|17263.79|17183.79|17265.77|17185.77|17263.79|17183.79|9
1730361750000|2024-10-31 08:02:30|17263.63|17183.63|17261.2|17181.2|17263.63|17183.63|17261.2|17181.2|10
1730361760000|2024-10-31 08:02:40|17261|17181|17257.1|17177.1|17261|17181|17256.52|17176.52|10
1730361770000|2024-10-31 08:02:50|17257.22|17177.22|17256.59|17176.59|17257.44|17177.44|17256.59|17176.59|9
1730361780000|2024-10-31 08:03:00|17256.37|17176.37|17256.66|17176.66|17256.66|17176.66|17255.44|17175.44|10
1730361790000|2024-10-31 08:03:10|17257.24|17177.24|17257.64|17177.64|17258.2|17178.2|17257.24|17177.24|10
1730361800000|2024-10-31 08:03:20|17257.67|17177.67|17253.49|17173.49|17257.67|17177.67|17253.23|17173.23|10
1730361810000|2024-10-31 08:03:30|17253.41|17173.41|17251.01|17171.01|17253.41|17173.41|17251.01|17171.01|10
1730361820000|2024-10-31 08:03:40|17250.7|17170.7|17249.36|17169.36|17250.7|17170.7|17249.36|17169.36|9
1730361830000|2024-10-31 08:03:50|17249.42|17169.42|17247.5|17167.5|17249.42|17169.42|17247.4|17167.4|10
1730361840000|2024-10-31 08:04:00|17247.4|17167.4|17247.22|17167.22|17247.45|17167.45|17247.15|17167.15|9
1730361850000|2024-10-31 08:04:10|17247.01|17167.01|17246.81|17166.81|17247.02|17167.02|17245.63|17165.63|10
1730361860000|2024-10-31 08:04:20|17247.44|17167.44|17249.08|17169.08|17249.08|17169.08|17247.44|17167.44|10
1730361870000|2024-10-31 08:04:30|17249.12|17169.12|17250.26|17170.26|17250.26|17170.26|17249.12|17169.12|10
1730361880000|2024-10-31 08:04:40|17250.49|17170.49|17248.58|17168.58|17250.49|17170.49|17248.51|17168.51|10
1730361890000|2024-10-31 08:04:50|17248.53|17168.53|17248.8|17168.8|17248.8|17168.8|17247.96|17167.96|9
1730361900000|2024-10-31 08:05:00|17248.81|17168.81|17250.21|17170.21|17250.76|17170.76|17248.8|17168.8|10
1730361910000|2024-10-31 08:05:10|17249.96|17169.96|17249.45|17169.45|17250.16|17170.16|17249.45|17169.45|10
1730361920000|2024-10-31 08:05:20|17249.25|17169.25|17249.21|17169.21|17249.33|17169.33|17249.21|17169.21|10
1730361930000|2024-10-31 08:05:30|17249.05|17169.05|17249.08|17169.08|17249.37|17169.37|17248.9|17168.9|10
1730361940000|2024-10-31 08:05:40|17249.09|17169.09|17250.06|17170.06|17250.06|17170.06|17249.05|17169.05|10
1730361950000|2024-10-31 08:05:50|17250.14|17170.14|17251.41|17171.41|17251.81|17171.81|17250.14|17170.14|10
1730361960000|2024-10-31 08:06:00|17251.36|17171.36|17251.43|17171.43|17251.83|17171.83|17251.27|17171.27|10
1730361970000|2024-10-31 08:06:10|17251.46|17171.46|17250.91|17170.91|17251.5|17171.5|17250.73|17170.73|10
1730361980000|2024-10-31 08:06:20|17250.89|17170.89|17250.36|17170.36|17250.89|17170.89|17250.28|17170.28|10
1730361990000|2024-10-31 08:06:30|17250.03|17170.03|17247.56|17167.56|17250.12|17170.12|17247.56|17167.56|9
1730362000000|2024-10-31 08:06:40|17247.48|17167.48|17248.53|17168.53|17248.53|17168.53|17247.44|17167.44|10
1730362010000|2024-10-31 08:06:50|17248.58|17168.58|17248.99|17168.99|17248.99|17168.99|17248.58|17168.58|10
1730362020000|2024-10-31 08:07:00|17249.17|17169.17|17249.2|17169.2|17249.53|17169.53|17248.83|17168.83|10
1730362030000|2024-10-31 08:07:10|17249.13|17169.13|17247.57|17167.57|17249.13|17169.13|17247.54|17167.54|10
1730362040000|2024-10-31 08:07:20|17247.61|17167.61|17246.16|17166.16|17247.61|17167.61|17246.16|17166.16|9
1730362050000|2024-10-31 08:07:30|17246|17166|17245.41|17165.41|17246|17166|17244.89|17164.89|10
1730362060000|2024-10-31 08:07:40|17245.75|17165.75|17247.28|17167.28|17247.28|17167.28|17245.75|17165.75|10
1730362070000|2024-10-31 08:07:50|17247.23|17167.23|17248.28|17168.28|17248.45|17168.45|17247.13|17167.13|9
1730362080000|2024-10-31 08:08:00|17248.43|17168.43|17250.11|17170.11|17250.11|17170.11|17248.43|17168.43|10
1730362090000|2024-10-31 08:08:10|17250.14|17170.14|17250.2|17170.2|17250.53|17170.53|17250.09|17170.09|9
1730362100000|2024-10-31 08:08:20|17249.95|17169.95|17249.41|17169.41|17250.05|17170.05|17249.41|17169.41|10
1730362110000|2024-10-31 08:08:30|17249.36|17169.36|17251.01|17171.01|17251.01|17171.01|17248.69|17168.69|10
1730362120000|2024-10-31 08:08:40|17250.97|17170.97|17250.89|17170.89|17250.99|17170.99|17250.6|17170.6|8
1730362130000|2024-10-31 08:08:50|17250.85|17170.85|17249.58|17169.58|17251.22|17171.22|17249.58|17169.58|10
1730362140000|2024-10-31 08:09:00|17249.95|17169.95|17248.79|17168.79|17249.95|17169.95|17248.78|17168.78|10
1730362150000|2024-10-31 08:09:10|17250.41|17170.41|17249.1|17169.1|17250.41|17170.41|17249.1|17169.1|9
1730362160000|2024-10-31 08:09:20|17248.98|17168.98|17249.35|17169.35|17249.35|17169.35|17248.22|17168.22|9
1730362170000|2024-10-31 08:09:30|17249.44|17169.44|17249.56|17169.56|17249.56|17169.56|17248.66|17168.66|9
1730362180000|2024-10-31 08:09:40|17249.73|17169.73|17249.15|17169.15|17249.95|17169.95|17249.15|17169.15|10
1730362190000|2024-10-31 08:09:50|17249.17|17169.17|17249.5|17169.5|17249.97|17169.97|17249.17|17169.17|10
1730362200000|2024-10-31 08:10:00|17249.54|17169.54|17250.5|17170.5|17250.5|17170.5|17249.54|17169.54|10
1730362210000|2024-10-31 08:10:10|17250.32|17170.32|17248.4|17168.4|17250.32|17170.32|17248.4|17168.4|10
1730362220000|2024-10-31 08:10:20|17248.62|17168.62|17248.53|17168.53|17249.39|17169.39|17248.46|17168.46|10
1730362230000|2024-10-31 08:10:30|17248.58|17168.58|17251.34|17171.34|17251.34|17171.34|17248.57|17168.57|9
1730362240000|2024-10-31 08:10:40|17251.43|17171.43|17250.26|17170.26|17251.52|17171.52|17250.26|17170.26|9
1730362250000|2024-10-31 08:10:50|17250.12|17170.12|17250.06|17170.06|17250.12|17170.12|17249.87|17169.87|9
1730362260000|2024-10-31 08:11:00|17250.09|17170.09|17249.68|17169.68|17250.11|17170.11|17249.68|17169.68|9
1730362270000|2024-10-31 08:11:10|17249.69|17169.69|17249.25|17169.25|17249.69|17169.69|17249.16|17169.16|10
1730362280000|2024-10-31 08:11:20|17248.83|17168.83|17246.99|17166.99|17248.83|17168.83|17246.99|17166.99|9
1730362290000|2024-10-31 08:11:30|17246.82|17166.82|17246.51|17166.51|17247.3|17167.3|17246.51|17166.51|10
1730362300000|2024-10-31 08:11:40|17246.59|17166.59|17247.14|17167.14|17247.39|17167.39|17246.33|17166.33|9
1730362310000|2024-10-31 08:11:50|17247.12|17167.12|17248.14|17168.14|17248.14|17168.14|17247.12|17167.12|10
1730362320000|2024-10-31 08:12:00|17248.29|17168.29|17251.47|17171.47|17251.48|17171.48|17248.29|17168.29|10
1730362330000|2024-10-31 08:12:10|17251.46|17171.46|17251.09|17171.09|17251.58|17171.58|17250.96|17170.96|9
1730362340000|2024-10-31 08:12:20|17251.16|17171.16|17252.75|17172.75|17252.75|17172.75|17251.16|17171.16|10
1730362350000|2024-10-31 08:12:30|17252.79|17172.79|17251.31|17171.31|17252.79|17172.79|17251.14|17171.14|10
1730362360000|2024-10-31 08:12:40|17250.42|17170.42|17248.62|17168.62|17250.42|17170.42|17248.62|17168.62|10
1730362370000|2024-10-31 08:12:50|17248.53|17168.53|17248.23|17168.23|17248.84|17168.84|17248.12|17168.12|9
1730362380000|2024-10-31 08:13:00|17248.44|17168.44|17249.02|17169.02|17249.02|17169.02|17248.44|17168.44|10
1730362390000|2024-10-31 08:13:10|17248.65|17168.65|17247.26|17167.26|17248.65|17168.65|17247.12|17167.12|10
1730362400000|2024-10-31 08:13:20|17246.95|17166.95|17246.29|17166.29|17247.15|17167.15|17246.29|17166.29|10
1730362410000|2024-10-31 08:13:30|17246.13|17166.13|17244.35|17164.35|17246.25|17166.25|17244.35|17164.35|10
1730362420000|2024-10-31 08:13:40|17244.33|17164.33|17243.59|17163.59|17244.35|17164.35|17243.12|17163.12|10
1730362430000|2024-10-31 08:13:50|17243.54|17163.54|17243.11|17163.11|17243.95|17163.95|17243.11|17163.11|10
1730362440000|2024-10-31 08:14:00|17243.07|17163.07|17242.68|17162.68|17243.07|17163.07|17242.61|17162.61|10
1730362450000|2024-10-31 08:14:10|17239.51|17159.51|17240.19|17160.19|17240.62|17160.62|17239.51|17159.51|10
1730362460000|2024-10-31 08:14:20|17240.28|17160.28|17237.27|17157.27|17240.28|17160.28|17237.27|17157.27|10
1730362470000|2024-10-31 08:14:30|17237.19|17157.19|17238.07|17158.07|17238.07|17158.07|17237.01|17157.01|10
1730362480000|2024-10-31 08:14:40|17238.05|17158.05|17238.29|17158.29|17238.44|17158.44|17237.9|17157.9|8
1730362490000|2024-10-31 08:14:50|17238.33|17158.33|17237.61|17157.61|17238.33|17158.33|17237.61|17157.61|10
1730362500000|2024-10-31 08:15:00|17237.52|17157.52|17235.85|17155.85|17237.52|17157.52|17235.85|17155.85|10
1730362510000|2024-10-31 08:15:10|17235.8|17155.8|17234.28|17154.28|17235.8|17155.8|17234|17154|10
1730362520000|2024-10-31 08:15:20|17234.91|17154.91|17236|17156|17236|17156|17234.91|17154.91|10
1730362530000|2024-10-31 08:15:30|17236.34|17156.34|17236.13|17156.13|17236.37|17156.37|17236|17156|10
1730362540000|2024-10-31 08:15:40|17236.78|17156.78|17237.3|17157.3|17237.93|17157.93|17236.78|17156.78|10
1730362550000|2024-10-31 08:15:50|17237.18|17157.18|17237.74|17157.74|17237.74|17157.74|17236.52|17156.52|9
1730362560000|2024-10-31 08:16:00|17237.83|17157.83|17237.8|17157.8|17238.14|17158.14|17237.8|17157.8|9
1730362570000|2024-10-31 08:16:10|17237.94|17157.94|17239.4|17159.4|17239.67|17159.67|17237.94|17157.94|10
1730362580000|2024-10-31 08:16:20|17239.12|17159.12|17237.52|17157.52|17239.12|17159.12|17237.52|17157.52|10
1730362590000|2024-10-31 08:16:30|17237.32|17157.32|17236.51|17156.51|17237.5|17157.5|17236.44|17156.44|10
1730362600000|2024-10-31 08:16:40|17236.6|17156.6|17238.39|17158.39|17238.39|17158.39|17236.6|17156.6|9
1730362610000|2024-10-31 08:16:50|17238.69|17158.69|17239.99|17159.99|17240.37|17160.37|17238.69|17158.69|10
1730362620000|2024-10-31 08:17:00|17239.62|17159.62|17237.92|17157.92|17239.62|17159.62|17237.92|17157.92|10
1730362630000|2024-10-31 08:17:10|17237.11|17157.11|17235.52|17155.52|17237.11|17157.11|17235.52|17155.52|10
1730362640000|2024-10-31 08:17:20|17235.68|17155.68|17232.92|17152.92|17235.68|17155.68|17232.71|17152.71|9
1730362650000|2024-10-31 08:17:30|17232.8|17152.8|17231.56|17151.56|17232.8|17152.8|17231.56|17151.56|10
1730362660000|2024-10-31 08:17:40|17231.29|17151.29|17231.19|17151.19|17231.34|17151.34|17231.19|17151.19|7
1730362670000|2024-10-31 08:17:50|17231.06|17151.06|17230.84|17150.84|17231.47|17151.47|17230.84|17150.84|10
1730362680000|2024-10-31 08:18:00|17230.64|17150.64|17235.22|17155.22|17235.22|17155.22|17230.52|17150.52|10
1730362690000|2024-10-31 08:18:10|17235.49|17155.49|17236.44|17156.44|17237.3|17157.3|17235.49|17155.49|10
1730362700000|2024-10-31 08:18:20|17237.09|17157.09|17234.52|17154.52|17237.12|17157.12|17234.52|17154.52|10
1730362710000|2024-10-31 08:18:30|17233.88|17153.88|17233.47|17153.47|17233.88|17153.88|17232.98|17152.98|10
1730362720000|2024-10-31 08:18:40|17233.64|17153.64|17234.25|17154.25|17234.5|17154.5|17233.58|17153.58|10
1730362730000|2024-10-31 08:18:50|17234.41|17154.41|17233.62|17153.62|17234.41|17154.41|17233.62|17153.62|10
1730362740000|2024-10-31 08:19:00|17233.08|17153.08|17233.38|17153.38|17233.38|17153.38|17232.07|17152.07|10
1730362750000|2024-10-31 08:19:10|17233.63|17153.63|17235.21|17155.21|17235.21|17155.21|17233.46|17153.46|10
1730362760000|2024-10-31 08:19:20|17235.36|17155.36|17234.7|17154.7|17235.36|17155.36|17233.87|17153.87|10
1730362770000|2024-10-31 08:19:30|17234.71|17154.71|17235.4|17155.4|17235.41|17155.41|17234.67|17154.67|10
1730362780000|2024-10-31 08:19:40|17235.42|17155.42|17234|17154|17235.77|17155.77|17234|17154|10
1730362790000|2024-10-31 08:19:50|17233.89|17153.89|17233.32|17153.32|17234.16|17154.16|17233.32|17153.32|10
1730362800000|2024-10-31 08:20:00|17233.28|17153.28|17229.45|17149.45|17233.28|17153.28|17229.45|17149.45|10
1730362810000|2024-10-31 08:20:10|17229.41|17149.41|17232.19|17152.19|17232.19|17152.19|17229.24|17149.24|8
1730362820000|2024-10-31 08:20:20|17232.22|17152.22|17233.34|17153.34|17233.37|17153.37|17231.48|17151.48|10
1730362830000|2024-10-31 08:20:30|17233.09|17153.09|17231.47|17151.47|17233.09|17153.09|17231.47|17151.47|10
1730362840000|2024-10-31 08:20:40|17231.42|17151.42|17230.84|17150.84|17231.42|17151.42|17230.84|17150.84|10
1730362850000|2024-10-31 08:20:50|17230.5|17150.5|17228.91|17148.91|17230.53|17150.53|17228.91|17148.91|10
1730362860000|2024-10-31 08:21:00|17228.64|17148.64|17226.7|17146.7|17228.64|17148.64|17226.7|17146.7|10
1730362870000|2024-10-31 08:21:10|17226.53|17146.53|17227.26|17147.26|17227.26|17147.26|17226.36|17146.36|10
1730362880000|2024-10-31 08:21:20|17227.08|17147.08|17226.01|17146.01|17227.19|17147.19|17225.86|17145.86|9
1730362890000|2024-10-31 08:21:30|17225.76|17145.76|17223.66|17143.66|17225.76|17145.76|17223.66|17143.66|10
1730362900000|2024-10-31 08:21:40|17223.53|17143.53|17221.82|17141.82|17223.72|17143.72|17221.82|17141.82|10
1730362910000|2024-10-31 08:21:50|17221.65|17141.65|17222.11|17142.11|17222.11|17142.11|17221.5|17141.5|10
1730362920000|2024-10-31 08:22:00|17222.71|17142.71|17223.86|17143.86|17223.86|17143.86|17222.36|17142.36|10
1730362930000|2024-10-31 08:22:10|17224.04|17144.04|17223.7|17143.7|17224.85|17144.85|17223.6|17143.6|10
1730362940000|2024-10-31 08:22:20|17223.53|17143.53|17223.55|17143.55|17223.55|17143.55|17223.28|17143.28|10
1730362950000|2024-10-31 08:22:30|17222.39|17142.39|17220.47|17140.47|17222.97|17142.97|17220.47|17140.47|10
1730362960000|2024-10-31 08:22:40|17219.59|17139.59|17218.32|17138.32|17219.59|17139.59|17218.32|17138.32|10
1730362970000|2024-10-31 08:22:50|17218.31|17138.31|17217.26|17137.26|17218.44|17138.44|17217.07|17137.07|10
1730362980000|2024-10-31 08:23:00|17217.48|17137.48|17216.4|17136.4|17217.48|17137.48|17216.4|17136.4|10
1730362990000|2024-10-31 08:23:10|17216.13|17136.13|17213.16|17133.16|17216.13|17136.13|17213.16|17133.16|10
1730363000000|2024-10-31 08:23:20|17213|17133|17212.09|17132.09|17213|17133|17211.79|17131.79|9
1730363010000|2024-10-31 08:23:30|17211.73|17131.73|17211.12|17131.12|17211.96|17131.96|17211.12|17131.12|10
1730363020000|2024-10-31 08:23:40|17211.09|17131.09|17209.27|17129.27|17211.09|17131.09|17208.84|17128.84|9
1730363030000|2024-10-31 08:23:50|17209.31|17129.31|17207.33|17127.33|17209.4|17129.4|17207.12|17127.12|10
1730363040000|2024-10-31 08:24:00|17207.44|17127.44|17207.67|17127.67|17208.01|17128.01|17207.44|17127.44|10
1730363050000|2024-10-31 08:24:10|17208.02|17128.02|17210.33|17130.33|17210.92|17130.92|17208.02|17128.02|9
1730363060000|2024-10-31 08:24:20|17210.44|17130.44|17208.65|17128.65|17210.44|17130.44|17208.65|17128.65|9
1730363070000|2024-10-31 08:24:30|17208.35|17128.35|17207.57|17127.57|17208.43|17128.43|17207.54|17127.54|10
1730363080000|2024-10-31 08:24:40|17207.99|17127.99|17207.48|17127.48|17208.58|17128.58|17207.48|17127.48|7
1730363090000|2024-10-31 08:24:50|17207.31|17127.31|17207.94|17127.94|17208.23|17128.23|17207.31|17127.31|10
1730363100000|2024-10-31 08:25:00|17207.35|17127.35|17204.62|17124.62|17207.35|17127.35|17204.62|17124.62|10
1730363110000|2024-10-31 08:25:10|17204.17|17124.17|17202.62|17122.62|17204.47|17124.47|17202.62|17122.62|10
1730363120000|2024-10-31 08:25:20|17202.67|17122.67|17199.54|17119.54|17202.84|17122.84|17199.54|17119.54|10
1730363130000|2024-10-31 08:25:30|17198.85|17118.85|17197.2|17117.2|17198.85|17118.85|17195.34|17115.34|10
1730363140000|2024-10-31 08:25:40|17197.26|17117.26|17196.3|17116.3|17197.88|17117.88|17196.3|17116.3|10
1730363150000|2024-10-31 08:25:50|17196.72|17116.72|17195.31|17115.31|17198.42|17118.42|17195.31|17115.31|10
1730363160000|2024-10-31 08:26:00|17195.04|17115.04|17191.34|17111.34|17195.77|17115.77|17191.34|17111.34|10
1730363170000|2024-10-31 08:26:10|17190.8|17110.8|17180.92|17100.92|17190.8|17110.8|17180.78|17100.78|10
1730363180000|2024-10-31 08:26:20|17181.08|17101.08|17180.99|17100.99|17181.08|17101.08|17179.69|17099.69|10
1730363190000|2024-10-31 08:26:30|17180.98|17100.98|17180.84|17100.84|17181.56|17101.56|17180.84|17100.84|10
1730363200000|2024-10-31 08:26:40|17180.56|17100.56|17178.39|17098.39|17180.56|17100.56|17178.39|17098.39|10
1730363210000|2024-10-31 08:26:50|17177.99|17097.99|17172.37|17092.37|17177.99|17097.99|17172.04|17092.04|10
1730363220000|2024-10-31 08:27:00|17172.2|17092.2|17173.48|17093.48|17173.48|17093.48|17171.68|17091.68|10
1730363230000|2024-10-31 08:27:10|17173.82|17093.82|17177.19|17097.19|17177.19|17097.19|17173.82|17093.82|10
1730363240000|2024-10-31 08:27:20|17177.33|17097.33|17175.88|17095.88|17177.83|17097.83|17175.88|17095.88|10
1730363250000|2024-10-31 08:27:30|17175.85|17095.85|17175.4|17095.4|17176.25|17096.25|17175.35|17095.35|8
1730363260000|2024-10-31 08:27:40|17175.32|17095.32|17175.18|17095.18|17175.4|17095.4|17175.11|17095.11|10
1730363270000|2024-10-31 08:27:50|17175.46|17095.46|17173.89|17093.89|17175.46|17095.46|17173.84|17093.84|10
1730363280000|2024-10-31 08:28:00|17173.73|17093.73|17173.19|17093.19|17173.75|17093.75|17172.92|17092.92|8
1730363290000|2024-10-31 08:28:10|17173.12|17093.12|17172.15|17092.15|17173.12|17093.12|17171.96|17091.96|10
1730363300000|2024-10-31 08:28:20|17172.49|17092.49|17173.23|17093.23|17173.47|17093.47|17172.49|17092.49|10
1730363310000|2024-10-31 08:28:30|17173.15|17093.15|17172.24|17092.24|17173.15|17093.15|17172.06|17092.06|10
1730363320000|2024-10-31 08:28:40|17172.15|17092.15|17170.89|17090.89|17172.15|17092.15|17170.61|17090.61|9
1730363330000|2024-10-31 08:28:50|17171.01|17091.01|17171.5|17091.5|17171.5|17091.5|17170.81|17090.81|10
1730363340000|2024-10-31 08:29:00|17171.71|17091.71|17171.11|17091.11|17171.9|17091.9|17171.11|17091.11|9
1730363350000|2024-10-31 08:29:10|17170.89|17090.89|17174.48|17094.48|17174.48|17094.48|17170.8|17090.8|10
1730363360000|2024-10-31 08:29:20|17174.56|17094.56|17175.2|17095.2|17175.2|17095.2|17172.75|17092.75|10
1730363370000|2024-10-31 08:29:30|17175.28|17095.28|17177.83|17097.83|17177.86|17097.86|17175.28|17095.28|10
1730363380000|2024-10-31 08:29:40|17178.13|17098.13|17175.05|17095.05|17178.13|17098.13|17175.05|17095.05|10
1730363390000|2024-10-31 08:29:50|17174.97|17094.97|17174.15|17094.15|17174.97|17094.97|17174.13|17094.13|10
1730363400000|2024-10-31 08:30:00|17174.16|17094.16|17174.08|17094.08|17175.1|17095.1|17174.08|17094.08|10
1730363410000|2024-10-31 08:30:10|17173.79|17093.79|17171.4|17091.4|17173.94|17093.94|17171.4|17091.4|10
1730363420000|2024-10-31 08:30:20|17171.41|17091.41|17172.83|17092.83|17172.83|17092.83|17171.14|17091.14|10
1730363430000|2024-10-31 08:30:30|17172.42|17092.42|17170.75|17090.75|17172.42|17092.42|17170.67|17090.67|10
1730363440000|2024-10-31 08:30:40|17170.5|17090.5|17170.66|17090.66|17170.88|17090.88|17170.31|17090.31|10
1730363450000|2024-10-31 08:30:50|17170.33|17090.33|17169.99|17089.99|17170.67|17090.67|17169.99|17089.99|10
1730363460000|2024-10-31 08:31:00|17169.5|17089.5|17169.1|17089.1|17169.66|17089.66|17169.02|17089.02|10
1730363470000|2024-10-31 08:31:10|17169.22|17089.22|17166.14|17086.14|17169.22|17089.22|17166.14|17086.14|10
1730363480000|2024-10-31 08:31:20|17165.67|17085.67|17166.17|17086.17|17166.17|17086.17|17163.31|17083.31|10
1730363490000|2024-10-31 08:31:30|17166.66|17086.66|17168.77|17088.77|17168.77|17088.77|17166.66|17086.66|10
1730363500000|2024-10-31 08:31:40|17169.21|17089.21|17168.53|17088.53|17169.46|17089.46|17168.53|17088.53|10
1730363510000|2024-10-31 08:31:50|17168.58|17088.58|17169.08|17089.08|17169.08|17089.08|17168.58|17088.58|9
1730363520000|2024-10-31 08:32:00|17169.05|17089.05|17171.52|17091.52|17171.52|17091.52|17169.05|17089.05|10
1730363530000|2024-10-31 08:32:10|17171.4|17091.4|17169.73|17089.73|17171.4|17091.4|17169.17|17089.17|10
1730363540000|2024-10-31 08:32:20|17168.34|17088.34|17162.07|17082.07|17168.34|17088.34|17162.07|17082.07|10
1730363550000|2024-10-31 08:32:30|17161.79|17081.79|17159.72|17079.72|17161.79|17081.79|17159.7|17079.7|10
1730363560000|2024-10-31 08:32:40|17159.82|17079.82|17161.61|17081.61|17162.14|17082.14|17159.82|17079.82|10
1730363570000|2024-10-31 08:32:50|17161.41|17081.41|17159.87|17079.87|17161.41|17081.41|17159.69|17079.69|10
1730363580000|2024-10-31 08:33:00|17159.65|17079.65|17157.82|17077.82|17161.44|17081.44|17157.82|17077.82|10
1730363590000|2024-10-31 08:33:10|17158.82|17078.82|17158.87|17078.87|17159.17|17079.17|17156.8|17076.8|10
1730363600000|2024-10-31 08:33:20|17160.05|17080.05|17161.51|17081.51|17161.51|17081.51|17159.56|17079.56|10
1730363610000|2024-10-31 08:33:30|17161.64|17081.64|17164.99|17084.99|17164.99|17084.99|17161.64|17081.64|10
1730363620000|2024-10-31 08:33:40|17165.04|17085.04|17165.97|17085.97|17165.97|17085.97|17165.04|17085.04|10
1730363630000|2024-10-31 08:33:50|17166.14|17086.14|17166.39|17086.39|17166.39|17086.39|17165.7|17085.7|10
1730363640000|2024-10-31 08:34:00|17166.78|17086.78|17174.83|17094.83|17174.83|17094.83|17166.78|17086.78|10
1730363650000|2024-10-31 08:34:10|17175.29|17095.29|17180.06|17100.06|17180.06|17100.06|17175.29|17095.29|9
1730363660000|2024-10-31 08:34:20|17180.7|17100.7|17182.09|17102.09|17182.74|17102.74|17180.7|17100.7|10
1730363670000|2024-10-31 08:34:30|17182.13|17102.13|17181.21|17101.21|17182.17|17102.17|17181.18|17101.18|9
1730363680000|2024-10-31 08:34:40|17181.24|17101.24|17182.74|17102.74|17182.88|17102.88|17181.21|17101.21|9
1730363690000|2024-10-31 08:34:50|17182.71|17102.71|17180.36|17100.36|17183.04|17103.04|17180.36|17100.36|10
1730363700000|2024-10-31 08:35:00|17179.92|17099.92|17177.41|17097.41|17179.92|17099.92|17177.41|17097.41|9
1730363710000|2024-10-31 08:35:10|17177.22|17097.22|17175.49|17095.49|17177.22|17097.22|17175.49|17095.49|10
1730363720000|2024-10-31 08:35:20|17175.36|17095.36|17171.37|17091.37|17175.36|17095.36|17171.37|17091.37|10
1730363730000|2024-10-31 08:35:30|17170.14|17090.14|17169.01|17089.01|17170.14|17090.14|17168.03|17088.03|9
1730363740000|2024-10-31 08:35:40|17169.6|17089.6|17170.46|17090.46|17170.53|17090.53|17168.54|17088.54|10
1730363750000|2024-10-31 08:35:50|17169.79|17089.79|17168.63|17088.63|17169.79|17089.79|17168.28|17088.28|10
1730363760000|2024-10-31 08:36:00|17168.27|17088.27|17167.88|17087.88|17168.27|17088.27|17167.88|17087.88|10
1730363770000|2024-10-31 08:36:10|17167.96|17087.96|17168.38|17088.38|17168.48|17088.48|17167.96|17087.96|10
1730363780000|2024-10-31 08:36:20|17168.3|17088.3|17167.27|17087.27|17168.3|17088.3|17167.17|17087.17|10
1730363790000|2024-10-31 08:36:30|17167.2|17087.2|17166.31|17086.31|17167.2|17087.2|17166.31|17086.31|10
1730363800000|2024-10-31 08:36:40|17165.81|17085.81|17164.85|17084.85|17165.81|17085.81|17164.82|17084.82|10
1730363810000|2024-10-31 08:36:50|17164.65|17084.65|17161.89|17081.89|17164.65|17084.65|17161.89|17081.89|10
1730363820000|2024-10-31 08:37:00|17161.63|17081.63|17162.62|17082.62|17162.96|17082.96|17161.63|17081.63|10
1730363830000|2024-10-31 08:37:10|17162.56|17082.56|17162.86|17082.86|17164.07|17084.07|17162.5|17082.5|10
1730363840000|2024-10-31 08:37:20|17162.82|17082.82|17164.9|17084.9|17164.95|17084.95|17162.82|17082.82|10
1730363850000|2024-10-31 08:37:30|17164.89|17084.89|17167.95|17087.95|17167.95|17087.95|17164.89|17084.89|10
1730363860000|2024-10-31 08:37:40|17168.52|17088.52|17167.96|17087.96|17168.52|17088.52|17165.94|17085.94|10
1730363870000|2024-10-31 08:37:50|17168.53|17088.53|17167.58|17087.58|17168.91|17088.91|17167.29|17087.29|10
1730363880000|2024-10-31 08:38:00|17167.63|17087.63|17167.24|17087.24|17168.07|17088.07|17167.24|17087.24|10
1730363890000|2024-10-31 08:38:10|17167.1|17087.1|17166.7|17086.7|17167.1|17087.1|17166.62|17086.62|9
1730363900000|2024-10-31 08:38:20|17166.59|17086.59|17165.7|17085.7|17166.77|17086.77|17165.7|17085.7|9
1730363910000|2024-10-31 08:38:30|17166.56|17086.56|17168.34|17088.34|17168.51|17088.51|17166.56|17086.56|10
1730363920000|2024-10-31 08:38:40|17168.63|17088.63|17168.27|17088.27|17168.72|17088.72|17168.02|17088.02|9
1730363930000|2024-10-31 08:38:50|17168.47|17088.47|17168.76|17088.76|17168.76|17088.76|17168.01|17088.01|10
1730363940000|2024-10-31 08:39:00|17168.85|17088.85|17169.65|17089.65|17169.65|17089.65|17168.52|17088.52|10
1730363950000|2024-10-31 08:39:10|17169.55|17089.55|17167.55|17087.55|17169.55|17089.55|17166.96|17086.96|10
1730363960000|2024-10-31 08:39:20|17167.58|17087.58|17167.64|17087.64|17167.91|17087.91|17167.2|17087.2|10
1730363970000|2024-10-31 08:39:30|17167.72|17087.72|17169.28|17089.28|17169.28|17089.28|17167.72|17087.72|9
1730363980000|2024-10-31 08:39:40|17169.26|17089.26|17167.87|17087.87|17169.26|17089.26|17167.84|17087.84|9
1730363990000|2024-10-31 08:39:50|17167.84|17087.84|17168.22|17088.22|17168.27|17088.27|17167.84|17087.84|9
1730364000000|2024-10-31 08:40:00|17167.76|17087.76|17168.04|17088.04|17169.06|17089.06|17167.47|17087.47|10
1730364010000|2024-10-31 08:40:10|17168.06|17088.06|17167.33|17087.33|17168.06|17088.06|17167.33|17087.33|9
1730364020000|2024-10-31 08:40:20|17167.5|17087.5|17169.43|17089.43|17169.43|17089.43|17166.86|17086.86|10
1730364030000|2024-10-31 08:40:30|17169.45|17089.45|17168.15|17088.15|17169.77|17089.77|17168.13|17088.13|10
1730364040000|2024-10-31 08:40:40|17168.03|17088.03|17165.65|17085.65|17168.03|17088.03|17165.52|17085.52|10
1730364050000|2024-10-31 08:40:50|17165.89|17085.89|17167.06|17087.06|17167.13|17087.13|17165.86|17085.86|10
1730364060000|2024-10-31 08:41:00|17167.19|17087.19|17165.76|17085.76|17167.19|17087.19|17165.71|17085.71|10
1730364070000|2024-10-31 08:41:10|17165.74|17085.74|17165.15|17085.15|17165.95|17085.95|17164.77|17084.77|10
1730364080000|2024-10-31 08:41:20|17165.01|17085.01|17165.55|17085.55|17165.59|17085.59|17165.01|17085.01|10
1730364090000|2024-10-31 08:41:30|17165.65|17085.65|17166.94|17086.94|17166.94|17086.94|17165.65|17085.65|10
1730364100000|2024-10-31 08:41:40|17167.05|17087.05|17166.75|17086.75|17167.17|17087.17|17166.75|17086.75|10
1730364110000|2024-10-31 08:41:50|17166.73|17086.73|17167.46|17087.46|17167.55|17087.55|17166.73|17086.73|10
1730364120000|2024-10-31 08:42:00|17167.49|17087.49|17166.42|17086.42|17167.49|17087.49|17166.38|17086.38|9
1730364130000|2024-10-31 08:42:10|17166.54|17086.54|17166.79|17086.79|17166.89|17086.89|17166.22|17086.22|10
1730364140000|2024-10-31 08:42:20|17166.65|17086.65|17167.06|17087.06|17167.06|17087.06|17166.65|17086.65|9
1730364150000|2024-10-31 08:42:30|17166.96|17086.96|17166.86|17086.86|17166.96|17086.96|17166.73|17086.73|10
1730364160000|2024-10-31 08:42:40|17166.6|17086.6|17172.12|17092.12|17172.13|17092.13|17166.6|17086.6|10
1730364170000|2024-10-31 08:42:50|17172.17|17092.17|17173.09|17093.09|17173.13|17093.13|17171.58|17091.58|10
1730364180000|2024-10-31 08:43:00|17173.18|17093.18|17173.02|17093.02|17173.42|17093.42|17173.02|17093.02|10
1730364190000|2024-10-31 08:43:10|17173.04|17093.04|17173.95|17093.95|17173.95|17093.95|17173.04|17093.04|10
1730364200000|2024-10-31 08:43:20|17174.07|17094.07|17175.74|17095.74|17175.85|17095.85|17174.07|17094.07|10
1730364210000|2024-10-31 08:43:30|17175.73|17095.73|17179.39|17099.39|17179.39|17099.39|17175.73|17095.73|10
1730364220000|2024-10-31 08:43:40|17179.7|17099.7|17179.59|17099.59|17180.03|17100.03|17179.4|17099.4|9
1730364230000|2024-10-31 08:43:50|17179.64|17099.64|17178.01|17098.01|17179.76|17099.76|17178.01|17098.01|10
1730364240000|2024-10-31 08:44:00|17177.71|17097.71|17176.72|17096.72|17177.71|17097.71|17176.72|17096.72|9
1730364250000|2024-10-31 08:44:10|17176.51|17096.51|17175.05|17095.05|17176.51|17096.51|17175.05|17095.05|10
1730364260000|2024-10-31 08:44:20|17175.04|17095.04|17172.77|17092.77|17175.04|17095.04|17172.77|17092.77|9
1730364270000|2024-10-31 08:44:30|17172.74|17092.74|17172.9|17092.9|17172.9|17092.9|17172.58|17092.58|10
1730364280000|2024-10-31 08:44:40|17173.33|17093.33|17173.9|17093.9|17173.9|17093.9|17173.09|17093.09|10
1730364290000|2024-10-31 08:44:50|17173.52|17093.52|17172.58|17092.58|17173.52|17093.52|17172.58|17092.58|10
1730364300000|2024-10-31 08:45:00|17172.49|17092.49|17173.83|17093.83|17173.83|17093.83|17172.49|17092.49|10
1730364310000|2024-10-31 08:45:10|17173.69|17093.69|17175.26|17095.26|17175.26|17095.26|17173.69|17093.69|10
1730364320000|2024-10-31 08:45:20|17175.23|17095.23|17176.4|17096.4|17176.4|17096.4|17175.23|17095.23|10
1730364330000|2024-10-31 08:45:30|17176.47|17096.47|17177.24|17097.24|17177.24|17097.24|17176.27|17096.27|9
1730364340000|2024-10-31 08:45:40|17177.3|17097.3|17177.87|17097.87|17178.07|17098.07|17177.3|17097.3|9
1730364350000|2024-10-31 08:45:50|17178.19|17098.19|17176.81|17096.81|17178.73|17098.73|17176.68|17096.68|10
1730364360000|2024-10-31 08:46:00|17176.76|17096.76|17178.28|17098.28|17179.83|17099.83|17176.71|17096.71|10
1730364370000|2024-10-31 08:46:10|17178.18|17098.18|17178.64|17098.64|17178.75|17098.75|17178.18|17098.18|10
1730364380000|2024-10-31 08:46:20|17178.52|17098.52|17177.77|17097.77|17178.52|17098.52|17175.99|17095.99|10
1730364390000|2024-10-31 08:46:30|17177.13|17097.13|17174.8|17094.8|17177.13|17097.13|17174.8|17094.8|10
1730364400000|2024-10-31 08:46:40|17174.35|17094.35|17175.03|17095.03|17175.03|17095.03|17173.9|17093.9|10
1730364410000|2024-10-31 08:46:50|17175.34|17095.34|17175.41|17095.41|17176.1|17096.1|17175.23|17095.23|10
1730364420000|2024-10-31 08:47:00|17175.4|17095.4|17175.44|17095.44|17175.6|17095.6|17175.4|17095.4|9
1730364430000|2024-10-31 08:47:10|17175.31|17095.31|17177.12|17097.12|17177.12|17097.12|17175.31|17095.31|10
1730364440000|2024-10-31 08:47:20|17177.21|17097.21|17174.67|17094.67|17177.21|17097.21|17174.67|17094.67|10
1730364450000|2024-10-31 08:47:30|17174.55|17094.55|17175.93|17095.93|17175.93|17095.93|17174.55|17094.55|9
1730364460000|2024-10-31 08:47:40|17176.14|17096.14|17178.33|17098.33|17178.39|17098.39|17176.14|17096.14|10
1730364470000|2024-10-31 08:47:50|17178.69|17098.69|17178.85|17098.85|17179.14|17099.14|17178.69|17098.69|9
1730364480000|2024-10-31 08:48:00|17178.68|17098.68|17178.48|17098.48|17178.68|17098.68|17178.37|17098.37|10
1730364490000|2024-10-31 08:48:10|17178.7|17098.7|17180.33|17100.33|17180.34|17100.34|17178.69|17098.69|10
1730364500000|2024-10-31 08:48:20|17181.32|17101.32|17182.27|17102.27|17182.47|17102.47|17181.32|17101.32|10
1730364510000|2024-10-31 08:48:30|17182.34|17102.34|17181.08|17101.08|17182.45|17102.45|17181.05|17101.05|8
1730364520000|2024-10-31 08:48:40|17181.57|17101.57|17181.6|17101.6|17181.7|17101.7|17181.05|17101.05|10
1730364530000|2024-10-31 08:48:50|17181.8|17101.8|17183.43|17103.43|17183.43|17103.43|17181.8|17101.8|9
1730364540000|2024-10-31 08:49:00|17183.52|17103.52|17184.43|17104.43|17184.45|17104.45|17183.52|17103.52|9
1730364550000|2024-10-31 08:49:10|17184.71|17104.71|17184.83|17104.83|17185.16|17105.16|17184.6|17104.6|9
1730364560000|2024-10-31 08:49:20|17184.74|17104.74|17185.18|17105.18|17185.35|17105.35|17184.74|17104.74|10
1730364570000|2024-10-31 08:49:30|17185.2|17105.2|17184.58|17104.58|17185.2|17105.2|17184.53|17104.53|9
1730364580000|2024-10-31 08:49:40|17184.65|17104.65|17184.87|17104.87|17184.93|17104.93|17184.64|17104.64|10
1730364590000|2024-10-31 08:49:50|17184.79|17104.79|17184.68|17104.68|17185.14|17105.14|17184.68|17104.68|9
1730364600000|2024-10-31 08:50:00|17184.7|17104.7|17183.52|17103.52|17184.7|17104.7|17183.4|17103.4|9
1730364610000|2024-10-31 08:50:10|17183.61|17103.61|17184.77|17104.77|17184.77|17104.77|17183.61|17103.61|10
1730364620000|2024-10-31 08:50:20|17185.29|17105.29|17183.66|17103.66|17185.29|17105.29|17183.56|17103.56|10
1730364630000|2024-10-31 08:50:30|17183.79|17103.79|17184.48|17104.48|17184.48|17104.48|17183.77|17103.77|9
1730364640000|2024-10-31 08:50:40|17184.41|17104.41|17185.34|17105.34|17187.63|17107.63|17184.34|17104.34|10
1730364650000|2024-10-31 08:50:50|17185.33|17105.33|17186.08|17106.08|17186.08|17106.08|17185.33|17105.33|9
1730364660000|2024-10-31 08:51:00|17186.06|17106.06|17187|17107|17187.16|17107.16|17186.05|17106.05|10
1730364670000|2024-10-31 08:51:10|17187.08|17107.08|17190.86|17110.86|17190.94|17110.94|17187.07|17107.07|10
1730364680000|2024-10-31 08:51:20|17190.63|17110.63|17190.26|17110.26|17190.83|17110.83|17189.49|17109.49|10
1730364690000|2024-10-31 08:51:30|17190.37|17110.37|17190.01|17110.01|17190.61|17110.61|17190.01|17110.01|10
1730364700000|2024-10-31 08:51:40|17190.02|17110.02|17190.17|17110.17|17190.17|17110.17|17189.84|17109.84|7
1730364710000|2024-10-31 08:51:50|17190.15|17110.15|17189.14|17109.14|17190.38|17110.38|17189.14|17109.14|10
1730364720000|2024-10-31 08:52:00|17189.28|17109.28|17189|17109|17189.3|17109.3|17188.97|17108.97|9
1730364730000|2024-10-31 08:52:10|17189.12|17109.12|17190.41|17110.41|17190.41|17110.41|17189.12|17109.12|8
1730364740000|2024-10-31 08:52:20|17190.35|17110.35|17190.17|17110.17|17190.35|17110.35|17190.12|17110.12|9
1730364750000|2024-10-31 08:52:30|17190.08|17110.08|17190.71|17110.71|17190.96|17110.96|17190.08|17110.08|9
1730364760000|2024-10-31 08:52:40|17190.7|17110.7|17191.07|17111.07|17191.07|17111.07|17190.7|17110.7|9
1730364770000|2024-10-31 08:52:50|17191.12|17111.12|17190.94|17110.94|17191.17|17111.17|17190.9|17110.9|8
1730364780000|2024-10-31 08:53:00|17190.95|17110.95|17190.66|17110.66|17191|17111|17190.64|17110.64|9
1730364790000|2024-10-31 08:53:10|17190.55|17110.55|17191.53|17111.53|17191.74|17111.74|17190.45|17110.45|9
1730364800000|2024-10-31 08:53:20|17191.5|17111.5|17190.79|17110.79|17191.75|17111.75|17190.79|17110.79|10
1730364810000|2024-10-31 08:53:30|17190.73|17110.73|17189.93|17109.93|17190.83|17110.83|17189.78|17109.78|10
1730364820000|2024-10-31 08:53:40|17189.9|17109.9|17189.68|17109.68|17190.07|17110.07|17189.68|17109.68|9
1730364830000|2024-10-31 08:53:50|17189.97|17109.97|17190.47|17110.47|17190.47|17110.47|17189.87|17109.87|9
1730364840000|2024-10-31 08:54:00|17190.54|17110.54|17191.28|17111.28|17191.6|17111.6|17190.54|17110.54|10
1730364850000|2024-10-31 08:54:10|17189.99|17109.99|17189.3|17109.3|17189.99|17109.99|17188.9|17108.9|10
1730364860000|2024-10-31 08:54:20|17189.38|17109.38|17191.96|17111.96|17191.96|17111.96|17189.38|17109.38|10
1730364870000|2024-10-31 08:54:30|17192.2|17112.2|17191.74|17111.74|17192.2|17112.2|17191.74|17111.74|9
1730364880000|2024-10-31 08:54:40|17191.81|17111.81|17192.91|17112.91|17193.37|17113.37|17191.81|17111.81|10
1730364890000|2024-10-31 08:54:50|17192.9|17112.9|17193.92|17113.92|17193.92|17113.92|17192.87|17112.87|10
1730364900000|2024-10-31 08:55:00|17193.96|17113.96|17194.24|17114.24|17194.24|17114.24|17193.53|17113.53|10
1730364910000|2024-10-31 08:55:10|17194.27|17114.27|17194.82|17114.82|17194.83|17114.83|17194.27|17114.27|8
1730364920000|2024-10-31 08:55:20|17194.83|17114.83|17196.3|17116.3|17196.35|17116.35|17194.79|17114.79|10
1730364930000|2024-10-31 08:55:30|17196.31|17116.31|17196.56|17116.56|17196.56|17116.56|17196.04|17116.04|9
1730364940000|2024-10-31 08:55:40|17196.63|17116.63|17195.78|17115.78|17196.63|17116.63|17195.78|17115.78|10
1730364950000|2024-10-31 08:55:50|17195.77|17115.77|17196.85|17116.85|17197.1|17117.1|17195.77|17115.77|10
1730364960000|2024-10-31 08:56:00|17196.72|17116.72|17199.55|17119.55|17199.55|17119.55|17196.62|17116.62|10
1730364970000|2024-10-31 08:56:10|17200.51|17120.51|17203.68|17123.68|17203.72|17123.72|17200.5|17120.5|10
1730364980000|2024-10-31 08:56:20|17203.61|17123.61|17206.31|17126.31|17206.31|17126.31|17203.61|17123.61|10
1730364990000|2024-10-31 08:56:30|17206.4|17126.4|17207.91|17127.91|17207.91|17127.91|17206.4|17126.4|10
1730365000000|2024-10-31 08:56:40|17207.94|17127.94|17207.83|17127.83|17208.32|17128.32|17207.83|17127.83|10
1730365010000|2024-10-31 08:56:50|17207.85|17127.85|17206.97|17126.97|17207.85|17127.85|17206.33|17126.33|10
1730365020000|2024-10-31 08:57:00|17207.05|17127.05|17207.19|17127.19|17207.19|17127.19|17207.03|17127.03|10
1730365030000|2024-10-31 08:57:10|17206.89|17126.89|17207.03|17127.03|17207.6|17127.6|17206.89|17126.89|10
1730365040000|2024-10-31 08:57:20|17206.99|17126.99|17205.79|17125.79|17206.99|17126.99|17204.83|17124.83|10
1730365050000|2024-10-31 08:57:30|17205.55|17125.55|17205.36|17125.36|17205.79|17125.79|17205.27|17125.27|9
1730365060000|2024-10-31 08:57:40|17205.32|17125.32|17204.65|17124.65|17205.32|17125.32|17204.12|17124.12|10
1730365070000|2024-10-31 08:57:50|17204.53|17124.53|17205.52|17125.52|17205.52|17125.52|17204.28|17124.28|10
1730365080000|2024-10-31 08:58:00|17205.69|17125.69|17206.1|17126.1|17206.11|17126.11|17205.69|17125.69|10
1730365090000|2024-10-31 08:58:10|17206.04|17126.04|17205.6|17125.6|17206.04|17126.04|17205.6|17125.6|9
1730365100000|2024-10-31 08:58:20|17205.58|17125.58|17206.6|17126.6|17206.6|17126.6|17205.58|17125.58|9
1730365110000|2024-10-31 08:58:30|17206.75|17126.75|17209.37|17129.37|17209.37|17129.37|17206.75|17126.75|10
1730365120000|2024-10-31 08:58:40|17209.31|17129.31|17210.07|17130.07|17210.07|17130.07|17209.31|17129.31|10
1730365130000|2024-10-31 08:58:50|17210.22|17130.22|17210.26|17130.26|17210.31|17130.31|17210.1|17130.1|10
1730365140000|2024-10-31 08:59:00|17210.16|17130.16|17209.29|17129.29|17210.16|17130.16|17209.29|17129.29|10
1730365150000|2024-10-31 08:59:10|17209.44|17129.44|17209.61|17129.61|17209.84|17129.84|17209.33|17129.33|8
1730365160000|2024-10-31 08:59:20|17209.53|17129.53|17209.17|17129.17|17209.53|17129.53|17209.13|17129.13|8
1730365170000|2024-10-31 08:59:30|17209.33|17129.33|17209.44|17129.44|17209.75|17129.75|17209.33|17129.33|9
1730365180000|2024-10-31 08:59:40|17209.53|17129.53|17209.36|17129.36|17209.53|17129.53|17208.92|17128.92|9
1730365190000|2024-10-31 08:59:50|17209.53|17129.53|17209.55|17129.55|17209.65|17129.65|17209.37|17129.37|9
1730365200000|2024-10-31 09:00:00|17210.03|17130.03|17206.64|17126.64|17210.03|17130.03|17206.64|17126.64|9
1730365210000|2024-10-31 09:00:10|17205.42|17125.42|17204.98|17124.98|17205.75|17125.75|17204.8|17124.8|10
1730365220000|2024-10-31 09:00:20|17205.54|17125.54|17204.64|17124.64|17205.61|17125.61|17204.64|17124.64|10
1730365230000|2024-10-31 09:00:30|17204.92|17124.92|17205.66|17125.66|17205.67|17125.67|17204.92|17124.92|10
1730365240000|2024-10-31 09:00:40|17206.19|17126.19|17206.69|17126.69|17206.7|17126.7|17206.19|17126.19|8
1730365250000|2024-10-31 09:00:50|17206.51|17126.51|17206.62|17126.62|17206.77|17126.77|17206.44|17126.44|9
1730365260000|2024-10-31 09:01:00|17206.46|17126.46|17206.9|17126.9|17206.97|17126.97|17206.3|17126.3|10
1730365270000|2024-10-31 09:01:10|17208.26|17128.26|17210.42|17130.42|17210.42|17130.42|17208.26|17128.26|10
1730365280000|2024-10-31 09:01:20|17210.66|17130.66|17212.81|17132.81|17212.81|17132.81|17210.66|17130.66|10
1730365290000|2024-10-31 09:01:30|17212.95|17132.95|17215.54|17135.54|17215.54|17135.54|17212.95|17132.95|10
1730365300000|2024-10-31 09:01:40|17215.73|17135.73|17215.6|17135.6|17215.76|17135.76|17214.76|17134.76|10
1730365310000|2024-10-31 09:01:50|17215.62|17135.62|17217.71|17137.71|17217.71|17137.71|17215.62|17135.62|10
1730365320000|2024-10-31 09:02:00|17218.94|17138.94|17220.63|17140.63|17220.79|17140.79|17218.94|17138.94|10
1730365330000|2024-10-31 09:02:10|17220.72|17140.72|17223.44|17143.44|17224.24|17144.24|17220.29|17140.29|9
1730365340000|2024-10-31 09:02:20|17223.37|17143.37|17225.87|17145.87|17225.87|17145.87|17223.37|17143.37|10
1730365350000|2024-10-31 09:02:30|17225.94|17145.94|17226.9|17146.9|17226.9|17146.9|17225.94|17145.94|9
1730365360000|2024-10-31 09:02:40|17226.74|17146.74|17227.62|17147.62|17227.71|17147.71|17226.74|17146.74|9
1730365370000|2024-10-31 09:02:50|17227.78|17147.78|17229.22|17149.22|17229.22|17149.22|17227.74|17147.74|10
1730365380000|2024-10-31 09:03:00|17229.25|17149.25|17226.6|17146.6|17229.25|17149.25|17226.23|17146.23|10
1730365390000|2024-10-31 09:03:10|17226.71|17146.71|17227.58|17147.58|17227.58|17147.58|17226.51|17146.51|10
1730365400000|2024-10-31 09:03:20|17227.69|17147.69|17226.52|17146.52|17227.98|17147.98|17226.52|17146.52|10
1730365410000|2024-10-31 09:03:30|17226.27|17146.27|17226.09|17146.09|17226.6|17146.6|17225.63|17145.63|10
1730365420000|2024-10-31 09:03:40|17226.02|17146.02|17225.79|17145.79|17226.02|17146.02|17225.48|17145.48|10
1730365430000|2024-10-31 09:03:50|17225.88|17145.88|17224.33|17144.33|17225.88|17145.88|17224.02|17144.02|10
1730365440000|2024-10-31 09:04:00|17224.37|17144.37|17224.15|17144.15|17224.37|17144.37|17224.06|17144.06|10
1730365450000|2024-10-31 09:04:10|17224.05|17144.05|17223.78|17143.78|17224.05|17144.05|17223.69|17143.69|10
1730365460000|2024-10-31 09:04:20|17223.76|17143.76|17225.14|17145.14|17225.22|17145.22|17223.76|17143.76|9
1730365470000|2024-10-31 09:04:30|17225.18|17145.18|17225.64|17145.64|17226.33|17146.33|17225.18|17145.18|8
1730365480000|2024-10-31 09:04:40|17225.7|17145.7|17224.04|17144.04|17226.09|17146.09|17223.87|17143.87|10
1730365490000|2024-10-31 09:04:50|17224.1|17144.1|17222.56|17142.56|17224.1|17144.1|17222.56|17142.56|9
1730365500000|2024-10-31 09:05:00|17222.35|17142.35|17220.52|17140.52|17222.35|17142.35|17220.52|17140.52|9
1730365510000|2024-10-31 09:05:10|17220.93|17140.93|17220.16|17140.16|17220.95|17140.95|17219.89|17139.89|10
1730365520000|2024-10-31 09:05:20|17220.18|17140.18|17218.69|17138.69|17220.18|17140.18|17218.69|17138.69|10
1730365530000|2024-10-31 09:05:30|17218.15|17138.15|17216.74|17136.74|17218.15|17138.15|17216.74|17136.74|10
1730365540000|2024-10-31 09:05:40|17216.79|17136.79|17214.22|17134.22|17217.02|17137.02|17214.22|17134.22|10
1730365550000|2024-10-31 09:05:50|17214.13|17134.13|17212.24|17132.24|17214.13|17134.13|17212.16|17132.16|10
1730365560000|2024-10-31 09:06:00|17212.26|17132.26|17216.57|17136.57|17216.71|17136.71|17212.26|17132.26|9
1730365570000|2024-10-31 09:06:10|17216.61|17136.61|17217.06|17137.06|17217.28|17137.28|17216.57|17136.57|10
1730365580000|2024-10-31 09:06:20|17216.92|17136.92|17218.2|17138.2|17218.2|17138.2|17216.83|17136.83|9
1730365590000|2024-10-31 09:06:30|17218.26|17138.26|17219.69|17139.69|17219.69|17139.69|17218.26|17138.26|10
1730365600000|2024-10-31 09:06:40|17219.88|17139.88|17217.72|17137.72|17219.9|17139.9|17217.72|17137.72|10
1730365610000|2024-10-31 09:06:50|17217.22|17137.22|17217.77|17137.77|17217.8|17137.8|17217.22|17137.22|10
1730365620000|2024-10-31 09:07:00|17216.82|17136.82|17216.46|17136.46|17216.82|17136.82|17216.37|17136.37|10
1730365630000|2024-10-31 09:07:10|17216.47|17136.47|17216.35|17136.35|17216.65|17136.65|17216.35|17136.35|9
1730365640000|2024-10-31 09:07:20|17216.72|17136.72|17216.27|17136.27|17216.72|17136.72|17214.56|17134.56|8
1730365650000|2024-10-31 09:07:30|17216.19|17136.19|17217.27|17137.27|17217.27|17137.27|17216.19|17136.19|10
1730365660000|2024-10-31 09:07:40|17217.32|17137.32|17216.69|17136.69|17217.32|17137.32|17216.69|17136.69|10
1730365670000|2024-10-31 09:07:50|17216.95|17136.95|17217.33|17137.33|17217.33|17137.33|17216.95|17136.95|9
1730365680000|2024-10-31 09:08:00|17217.29|17137.29|17217.2|17137.2|17217.57|17137.57|17217.18|17137.18|9
1730365690000|2024-10-31 09:08:10|17217.4|17137.4|17216.81|17136.81|17217.61|17137.61|17216.81|17136.81|10
1730365700000|2024-10-31 09:08:20|17216.82|17136.82|17216.26|17136.26|17217.09|17137.09|17216.26|17136.26|10
1730365710000|2024-10-31 09:08:30|17216.28|17136.28|17216.67|17136.67|17216.67|17136.67|17216.28|17136.28|9
1730365720000|2024-10-31 09:08:40|17216.66|17136.66|17216.07|17136.07|17216.75|17136.75|17216.07|17136.07|8
1730365730000|2024-10-31 09:08:50|17216.39|17136.39|17216.6|17136.6|17216.74|17136.74|17215.97|17135.97|10
1730365740000|2024-10-31 09:09:00|17216.59|17136.59|17216.92|17136.92|17217.07|17137.07|17216.59|17136.59|10
1730365750000|2024-10-31 09:09:10|17216.9|17136.9|17217.11|17137.11|17217.15|17137.15|17216.9|17136.9|10
1730365760000|2024-10-31 09:09:20|17217.24|17137.24|17217.76|17137.76|17217.81|17137.81|17217.24|17137.24|9
1730365770000|2024-10-31 09:09:30|17217.81|17137.81|17216.11|17136.11|17218.25|17138.25|17216.11|17136.11|9
1730365780000|2024-10-31 09:09:40|17215.95|17135.95|17216.48|17136.48|17216.48|17136.48|17215.84|17135.84|9
1730365790000|2024-10-31 09:09:50|17216.78|17136.78|17216.5|17136.5|17216.78|17136.78|17216.49|17136.49|8
1730365800000|2024-10-31 09:10:00|17216.1|17136.1|17215.21|17135.21|17216.1|17136.1|17215.21|17135.21|9
1730365810000|2024-10-31 09:10:10|17216.42|17136.42|17217.1|17137.1|17217.41|17137.41|17216.42|17136.42|10
1730365820000|2024-10-31 09:10:20|17217.13|17137.13|17219.23|17139.23|17219.23|17139.23|17217.13|17137.13|10
1730365830000|2024-10-31 09:10:30|17219.35|17139.35|17219.02|17139.02|17219.58|17139.58|17218.94|17138.94|10
1730365840000|2024-10-31 09:10:40|17218.83|17138.83|17218.18|17138.18|17218.83|17138.83|17218.13|17138.13|10
1730365850000|2024-10-31 09:10:50|17218.2|17138.2|17218.57|17138.57|17218.63|17138.63|17218.2|17138.2|8
1730365860000|2024-10-31 09:11:00|17218.62|17138.62|17220.77|17140.77|17221.28|17141.28|17218.62|17138.62|8
1730365870000|2024-10-31 09:11:10|17220.95|17140.95|17223.36|17143.36|17223.36|17143.36|17220.95|17140.95|10
1730365880000|2024-10-31 09:11:20|17223.53|17143.53|17224.17|17144.17|17224.24|17144.24|17223.53|17143.53|10
1730365890000|2024-10-31 09:11:30|17224.13|17144.13|17225.3|17145.3|17225.3|17145.3|17224.13|17144.13|9
1730365900000|2024-10-31 09:11:40|17224.86|17144.86|17223.69|17143.69|17224.88|17144.88|17223.69|17143.69|9
1730365910000|2024-10-31 09:11:50|17223.68|17143.68|17225.57|17145.57|17225.75|17145.75|17223.68|17143.68|8
1730365920000|2024-10-31 09:12:00|17225.42|17145.42|17225.21|17145.21|17225.45|17145.45|17225.18|17145.18|9
1730365930000|2024-10-31 09:12:10|17225.48|17145.48|17227.79|17147.79|17227.79|17147.79|17225.48|17145.48|9
1730365940000|2024-10-31 09:12:20|17227.95|17147.95|17230.26|17150.26|17230.66|17150.66|17227.95|17147.95|10
1730365950000|2024-10-31 09:12:30|17230.19|17150.19|17232.7|17152.7|17232.7|17152.7|17230.19|17150.19|10
1730365960000|2024-10-31 09:12:40|17232.76|17152.76|17234.12|17154.12|17234.22|17154.22|17232.76|17152.76|10
1730365970000|2024-10-31 09:12:50|17234.19|17154.19|17233.83|17153.83|17234.23|17154.23|17233.53|17153.53|10
1730365980000|2024-10-31 09:13:00|17233.91|17153.91|17234.15|17154.15|17234.15|17154.15|17233.4|17153.4|10
1730365990000|2024-10-31 09:13:10|17233.89|17153.89|17232.18|17152.18|17233.89|17153.89|17232.18|17152.18|10
1730366000000|2024-10-31 09:13:20|17232.09|17152.09|17232.09|17152.09|17232.09|17152.09|17231.74|17151.74|9
1730366010000|2024-10-31 09:13:30|17232.1|17152.1|17232.31|17152.31|17232.31|17152.31|17232.1|17152.1|7
1730366020000|2024-10-31 09:13:40|17231.92|17151.92|17232.29|17152.29|17232.29|17152.29|17231.92|17151.92|9
1730366030000|2024-10-31 09:13:50|17232.37|17152.37|17230.67|17150.67|17233.17|17153.17|17230.67|17150.67|10
1730366040000|2024-10-31 09:14:00|17230.47|17150.47|17232.08|17152.08|17232.08|17152.08|17230.33|17150.33|10
1730366050000|2024-10-31 09:14:10|17232.62|17152.62|17235.34|17155.34|17235.34|17155.34|17232.62|17152.62|10
1730366060000|2024-10-31 09:14:20|17234.92|17154.92|17234.08|17154.08|17235.06|17155.06|17234.08|17154.08|9
1730366070000|2024-10-31 09:14:30|17234.05|17154.05|17233.65|17153.65|17234.05|17154.05|17233.15|17153.15|10
1730366080000|2024-10-31 09:14:40|17233.76|17153.76|17233.72|17153.72|17234.09|17154.09|17233.55|17153.55|10
1730366090000|2024-10-31 09:14:50|17233.81|17153.81|17233.39|17153.39|17233.81|17153.81|17233.25|17153.25|8
1730366100000|2024-10-31 09:15:00|17233.36|17153.36|17232.42|17152.42|17233.36|17153.36|17231.98|17151.98|9
1730366110000|2024-10-31 09:15:10|17232.75|17152.75|17230.79|17150.79|17232.82|17152.82|17230.79|17150.79|10
1730366120000|2024-10-31 09:15:20|17231.3|17151.3|17227.37|17147.37|17231.3|17151.3|17227.37|17147.37|10
1730366130000|2024-10-31 09:15:30|17226.99|17146.99|17224.53|17144.53|17226.99|17146.99|17224.43|17144.43|10
1730366140000|2024-10-31 09:15:40|17224.59|17144.59|17222.77|17142.77|17224.59|17144.59|17222.39|17142.39|10
1730366150000|2024-10-31 09:15:50|17221.34|17141.34|17218.93|17138.93|17221.34|17141.34|17218.93|17138.93|10
1730366160000|2024-10-31 09:16:00|17218.79|17138.79|17216.16|17136.16|17218.79|17138.79|17216.04|17136.04|8
1730366170000|2024-10-31 09:16:10|17216.17|17136.17|17212.33|17132.33|17216.17|17136.17|17212.33|17132.33|10
1730366180000|2024-10-31 09:16:20|17212.19|17132.19|17210.11|17130.11|17212.33|17132.33|17209.62|17129.62|10
1730366190000|2024-10-31 09:16:30|17210.47|17130.47|17207.32|17127.32|17210.88|17130.88|17207.32|17127.32|10
1730366200000|2024-10-31 09:16:40|17207.79|17127.79|17206.9|17126.9|17208.1|17128.1|17206.86|17126.86|10
1730366210000|2024-10-31 09:16:50|17206.89|17126.89|17205.89|17125.89|17206.89|17126.89|17204.96|17124.96|10
1730366220000|2024-10-31 09:17:00|17205.77|17125.77|17205.1|17125.1|17205.77|17125.77|17205.1|17125.1|10
1730366230000|2024-10-31 09:17:10|17205.2|17125.2|17207.31|17127.31|17207.31|17127.31|17205.2|17125.2|10
1730366240000|2024-10-31 09:17:20|17207.54|17127.54|17207.07|17127.07|17207.69|17127.69|17207.07|17127.07|10
1730366250000|2024-10-31 09:17:30|17206.97|17126.97|17206.78|17126.78|17206.97|17126.97|17206.5|17126.5|9
1730366260000|2024-10-31 09:17:40|17206.7|17126.7|17208.68|17128.68|17208.79|17128.79|17206.7|17126.7|9
1730366270000|2024-10-31 09:17:50|17208.78|17128.78|17209.1|17129.1|17209.11|17129.11|17208.71|17128.71|9
1730366280000|2024-10-31 09:18:00|17209.09|17129.09|17209.54|17129.54|17209.54|17129.54|17209.08|17129.08|9
1730366290000|2024-10-31 09:18:10|17209.75|17129.75|17211.6|17131.6|17211.6|17131.6|17209.75|17129.75|10
1730366300000|2024-10-31 09:18:20|17211.79|17131.79|17212.56|17132.56|17212.56|17132.56|17211.44|17131.44|10
1730366310000|2024-10-31 09:18:30|17212.92|17132.92|17214.44|17134.44|17214.5|17134.5|17212.92|17132.92|10
1730366320000|2024-10-31 09:18:40|17214.22|17134.22|17215.86|17135.86|17215.86|17135.86|17214|17134|10
1730366330000|2024-10-31 09:18:50|17216|17136|17217.09|17137.09|17217.09|17137.09|17216|17136|9
1730366340000|2024-10-31 09:19:00|17216.98|17136.98|17217.13|17137.13|17217.13|17137.13|17216.45|17136.45|9
1730366350000|2024-10-31 09:19:10|17217.1|17137.1|17218.16|17138.16|17218.16|17138.16|17217.1|17137.1|10
1730366360000|2024-10-31 09:19:20|17218.15|17138.15|17217.92|17137.92|17218.32|17138.32|17217.92|17137.92|10
1730366370000|2024-10-31 09:19:30|17217.84|17137.84|17218.83|17138.83|17218.83|17138.83|17217.34|17137.34|9
1730366380000|2024-10-31 09:19:40|17218.82|17138.82|17219.12|17139.12|17219.4|17139.4|17218.82|17138.82|9
1730366390000|2024-10-31 09:19:50|17219.08|17139.08|17218.69|17138.69|17219.11|17139.11|17218.69|17138.69|8
1730366400000|2024-10-31 09:20:00|17218.53|17138.53|17218.12|17138.12|17218.56|17138.56|17218.12|17138.12|9
1730366410000|2024-10-31 09:20:10|17219.06|17139.06|17219.41|17139.41|17219.89|17139.89|17219.06|17139.06|10
1730366420000|2024-10-31 09:20:20|17219.36|17139.36|17219.43|17139.43|17219.43|17139.43|17219.01|17139.01|8
1730366430000|2024-10-31 09:20:30|17219.55|17139.55|17219.63|17139.63|17219.83|17139.83|17218.89|17138.89|9
1730366440000|2024-10-31 09:20:40|17219.56|17139.56|17219.57|17139.57|17219.57|17139.57|17219.13|17139.13|9
1730366450000|2024-10-31 09:20:50|17219.49|17139.49|17221.14|17141.14|17221.14|17141.14|17219.41|17139.41|9
1730366460000|2024-10-31 09:21:00|17221.28|17141.28|17222.12|17142.12|17222.12|17142.12|17221.28|17141.28|8
1730366470000|2024-10-31 09:21:10|17222.33|17142.33|17224.1|17144.1|17224.1|17144.1|17222.33|17142.33|8
1730366480000|2024-10-31 09:21:20|17224.5|17144.5|17225.12|17145.12|17225.12|17145.12|17224.37|17144.37|10
1730366490000|2024-10-31 09:21:30|17225.01|17145.01|17225.11|17145.11|17225.46|17145.46|17225.01|17145.01|10
1730366500000|2024-10-31 09:21:40|17224.61|17144.61|17223.92|17143.92|17224.61|17144.61|17223.88|17143.88|9
1730366510000|2024-10-31 09:21:50|17224.72|17144.72|17226.46|17146.46|17226.46|17146.46|17224.72|17144.72|10
1730366520000|2024-10-31 09:22:00|17226.5|17146.5|17226.96|17146.96|17227.11|17147.11|17226.49|17146.49|10
1730366530000|2024-10-31 09:22:10|17227.07|17147.07|17225.76|17145.76|17227.07|17147.07|17225.76|17145.76|9
1730366540000|2024-10-31 09:22:20|17225.65|17145.65|17225.38|17145.38|17225.83|17145.83|17225.38|17145.38|10
1730366550000|2024-10-31 09:22:30|17225.07|17145.07|17224.9|17144.9|17225.14|17145.14|17224.79|17144.79|9
1730366560000|2024-10-31 09:22:40|17224.92|17144.92|17225.81|17145.81|17225.81|17145.81|17224.92|17144.92|9
1730366570000|2024-10-31 09:22:50|17225.73|17145.73|17226.5|17146.5|17226.5|17146.5|17225.73|17145.73|9
1730366580000|2024-10-31 09:23:00|17226.81|17146.81|17227.28|17147.28|17227.61|17147.61|17226.81|17146.81|10
1730366590000|2024-10-31 09:23:10|17227.31|17147.31|17228.22|17148.22|17228.27|17148.27|17227.02|17147.02|10
1730366600000|2024-10-31 09:23:20|17228.23|17148.23|17227.6|17147.6|17228.42|17148.42|17227.54|17147.54|9
1730366610000|2024-10-31 09:23:30|17227.58|17147.58|17227.43|17147.43|17227.84|17147.84|17227.43|17147.43|8
1730366620000|2024-10-31 09:23:40|17227.35|17147.35|17226.7|17146.7|17227.35|17147.35|17226.7|17146.7|10
1730366630000|2024-10-31 09:23:50|17226.75|17146.75|17226.58|17146.58|17226.75|17146.75|17226.51|17146.51|9
1730366640000|2024-10-31 09:24:00|17226.42|17146.42|17223.63|17143.63|17226.42|17146.42|17223.63|17143.63|9
1730366650000|2024-10-31 09:24:10|17223.11|17143.11|17223.07|17143.07|17223.2|17143.2|17222.8|17142.8|10
1730366660000|2024-10-31 09:24:20|17223.25|17143.25|17222.89|17142.89|17223.34|17143.34|17222.67|17142.67|9
1730366670000|2024-10-31 09:24:30|17223.01|17143.01|17222.61|17142.61|17223.03|17143.03|17222.49|17142.49|8
1730366680000|2024-10-31 09:24:40|17222.69|17142.69|17222.73|17142.73|17222.85|17142.85|17222.55|17142.55|10
1730366690000|2024-10-31 09:24:50|17222.71|17142.71|17222.39|17142.39|17222.71|17142.71|17222.31|17142.31|10
1730366700000|2024-10-31 09:25:00|17222.43|17142.43|17222.47|17142.47|17222.47|17142.47|17222.4|17142.4|7
1730366710000|2024-10-31 09:25:10|17222.51|17142.51|17219.15|17139.15|17222.85|17142.85|17219.15|17139.15|10
1730366720000|2024-10-31 09:25:20|17218.94|17138.94|17218.6|17138.6|17218.94|17138.94|17218.6|17138.6|9
1730366730000|2024-10-31 09:25:30|17218.46|17138.46|17218.46|17138.46|17218.46|17138.46|17217.93|17137.93|8
1730366740000|2024-10-31 09:25:40|17218.05|17138.05|17215.27|17135.27|17218.1|17138.1|17215.27|17135.27|10
1730366750000|2024-10-31 09:25:50|17214.67|17134.67|17213.41|17133.41|17214.67|17134.67|17213.37|17133.37|9
1730366760000|2024-10-31 09:26:00|17213.5|17133.5|17214.09|17134.09|17214.22|17134.22|17213.5|17133.5|9
1730366770000|2024-10-31 09:26:10|17214.01|17134.01|17213.78|17133.78|17214.01|17134.01|17213.78|17133.78|10
1730366780000|2024-10-31 09:26:20|17213.75|17133.75|17213.8|17133.8|17213.96|17133.96|17213.74|17133.74|10
1730366790000|2024-10-31 09:26:30|17213.82|17133.82|17213.76|17133.76|17213.99|17133.99|17213.57|17133.57|8
1730366800000|2024-10-31 09:26:40|17213.64|17133.64|17215.78|17135.78|17215.78|17135.78|17213.64|17133.64|10
1730366810000|2024-10-31 09:26:50|17216.13|17136.13|17217.09|17137.09|17217.09|17137.09|17216.13|17136.13|10
1730366820000|2024-10-31 09:27:00|17217.08|17137.08|17216.39|17136.39|17217.12|17137.12|17216.39|17136.39|9
1730366830000|2024-10-31 09:27:10|17216.11|17136.11|17215.52|17135.52|17216.38|17136.38|17215.52|17135.52|10
1730366840000|2024-10-31 09:27:20|17215.51|17135.51|17216.32|17136.32|17216.32|17136.32|17215.51|17135.51|10
1730366850000|2024-10-31 09:27:30|17216.36|17136.36|17216.03|17136.03|17216.41|17136.41|17216.03|17136.03|10
1730366860000|2024-10-31 09:27:40|17216.02|17136.02|17215.66|17135.66|17216.12|17136.12|17215.66|17135.66|10
1730366870000|2024-10-31 09:27:50|17215.56|17135.56|17216.53|17136.53|17216.53|17136.53|17215.56|17135.56|8
1730366880000|2024-10-31 09:28:00|17217.28|17137.28|17220.93|17140.93|17221.01|17141.01|17217.28|17137.28|10
1730366890000|2024-10-31 09:28:10|17221.1|17141.1|17225.63|17145.63|17225.63|17145.63|17221.1|17141.1|10
1730366900000|2024-10-31 09:28:20|17226.22|17146.22|17229.47|17149.47|17229.47|17149.47|17226.22|17146.22|10
1730366910000|2024-10-31 09:28:30|17230.19|17150.19|17231.16|17151.16|17231.27|17151.27|17230.19|17150.19|9
1730366920000|2024-10-31 09:28:40|17231.15|17151.15|17230.09|17150.09|17231.96|17151.96|17230.09|17150.09|10
1730366930000|2024-10-31 09:28:50|17230.14|17150.14|17233.61|17153.61|17233.61|17153.61|17230.1|17150.1|10
1730366940000|2024-10-31 09:29:00|17233.74|17153.74|17233.48|17153.48|17234.17|17154.17|17233.29|17153.29|10
1730366950000|2024-10-31 09:29:10|17233.37|17153.37|17232.8|17152.8|17233.7|17153.7|17232.8|17152.8|10
1730366960000|2024-10-31 09:29:20|17232.9|17152.9|17232.96|17152.96|17233.01|17153.01|17232.83|17152.83|9
1730366970000|2024-10-31 09:29:30|17232.95|17152.95|17234.28|17154.28|17234.28|17154.28|17232.9|17152.9|10
1730366980000|2024-10-31 09:29:40|17234.2|17154.2|17234.31|17154.31|17234.39|17154.39|17233.97|17153.97|10
1730366990000|2024-10-31 09:29:50|17234.39|17154.39|17233.34|17153.34|17234.57|17154.57|17233.34|17153.34|10
1730367000000|2024-10-31 09:30:00|17233.31|17153.31|17233.58|17153.58|17233.58|17153.58|17232.43|17152.43|10
1730367010000|2024-10-31 09:30:10|17234.16|17154.16|17235.31|17155.31|17235.31|17155.31|17234.16|17154.16|10
1730367020000|2024-10-31 09:30:20|17236.18|17156.18|17238.69|17158.69|17238.8|17158.8|17236.18|17156.18|10
1730367030000|2024-10-31 09:30:30|17238.79|17158.79|17239.15|17159.15|17239.15|17159.15|17238.54|17158.54|10
1730367040000|2024-10-31 09:30:40|17239.2|17159.2|17240.53|17160.53|17240.53|17160.53|17239.2|17159.2|10
1730367050000|2024-10-31 09:30:50|17240.88|17160.88|17242.6|17162.6|17242.78|17162.78|17240.88|17160.88|10
1730367060000|2024-10-31 09:31:00|17243.06|17163.06|17244.34|17164.34|17244.42|17164.42|17243.06|17163.06|10
1730367070000|2024-10-31 09:31:10|17244.3|17164.3|17245.8|17165.8|17246.1|17166.1|17244.3|17164.3|10
1730367080000|2024-10-31 09:31:20|17245.37|17165.37|17242.71|17162.71|17245.37|17165.37|17242.71|17162.71|9
1730367090000|2024-10-31 09:31:30|17242.41|17162.41|17242.53|17162.53|17242.57|17162.57|17242.33|17162.33|10
1730367100000|2024-10-31 09:31:40|17242.47|17162.47|17241.19|17161.19|17242.47|17162.47|17241.19|17161.19|10
1730367110000|2024-10-31 09:31:50|17241.17|17161.17|17239.96|17159.96|17241.38|17161.38|17239.96|17159.96|10
1730367120000|2024-10-31 09:32:00|17239.91|17159.91|17240.04|17160.04|17240.61|17160.61|17239.91|17159.91|10
1730367130000|2024-10-31 09:32:10|17240.26|17160.26|17241.82|17161.82|17241.85|17161.85|17240.26|17160.26|10
1730367140000|2024-10-31 09:32:20|17241.85|17161.85|17242.46|17162.46|17242.58|17162.58|17241.84|17161.84|10
1730367150000|2024-10-31 09:32:30|17242.43|17162.43|17243.62|17163.62|17243.62|17163.62|17242.4|17162.4|10
1730367160000|2024-10-31 09:32:40|17243.71|17163.71|17245.27|17165.27|17245.29|17165.29|17243.71|17163.71|10
1730367170000|2024-10-31 09:32:50|17244.98|17164.98|17245.65|17165.65|17245.75|17165.75|17244.98|17164.98|10
1730367180000|2024-10-31 09:33:00|17245.53|17165.53|17245.25|17165.25|17245.53|17165.53|17244.69|17164.69|10
1730367190000|2024-10-31 09:33:10|17245.33|17165.33|17245.48|17165.48|17245.48|17165.48|17244.65|17164.65|10
1730367200000|2024-10-31 09:33:20|17245.51|17165.51|17245.13|17165.13|17245.87|17165.87|17245.07|17165.07|10
1730367210000|2024-10-31 09:33:30|17245.1|17165.1|17244.31|17164.31|17245.12|17165.12|17244.17|17164.17|10
1730367220000|2024-10-31 09:33:40|17244.27|17164.27|17244.17|17164.17|17244.55|17164.55|17243.83|17163.83|10
1730367230000|2024-10-31 09:33:50|17243.92|17163.92|17244.47|17164.47|17244.47|17164.47|17243.92|17163.92|9
1730367240000|2024-10-31 09:34:00|17244.61|17164.61|17243.31|17163.31|17244.69|17164.69|17243.31|17163.31|7
1730367250000|2024-10-31 09:34:10|17243.32|17163.32|17242.36|17162.36|17243.32|17163.32|17242.15|17162.15|9
1730367260000|2024-10-31 09:34:20|17242.06|17162.06|17239.65|17159.65|17242.06|17162.06|17239.65|17159.65|10
1730367270000|2024-10-31 09:34:30|17239.79|17159.79|17239.17|17159.17|17240.03|17160.03|17239.17|17159.17|10
1730367280000|2024-10-31 09:34:40|17239.21|17159.21|17238.86|17158.86|17239.71|17159.71|17238.86|17158.86|10
1730367290000|2024-10-31 09:34:50|17238.84|17158.84|17237.54|17157.54|17238.93|17158.93|17237.54|17157.54|9
1730367300000|2024-10-31 09:35:00|17237.65|17157.65|17237.22|17157.22|17238.28|17158.28|17237.22|17157.22|10
1730367310000|2024-10-31 09:35:10|17236.05|17156.05|17234.21|17154.21|17236.05|17156.05|17234.21|17154.21|10
1730367320000|2024-10-31 09:35:20|17234.37|17154.37|17234.38|17154.38|17234.64|17154.64|17234.32|17154.32|10
1730367330000|2024-10-31 09:35:30|17235.5|17155.5|17235.96|17155.96|17236.67|17156.67|17235.5|17155.5|10
1730367340000|2024-10-31 09:35:40|17236.01|17156.01|17235.2|17155.2|17236.53|17156.53|17235.2|17155.2|9
1730367350000|2024-10-31 09:35:50|17235.15|17155.15|17234.86|17154.86|17235.15|17155.15|17234.71|17154.71|9
1730367360000|2024-10-31 09:36:00|17234.89|17154.89|17234.97|17154.97|17235.04|17155.04|17234.83|17154.83|9
1730367370000|2024-10-31 09:36:10|17235.17|17155.17|17236.31|17156.31|17236.31|17156.31|17235.07|17155.07|10
1730367380000|2024-10-31 09:36:20|17236.52|17156.52|17236.71|17156.71|17236.82|17156.82|17236.52|17156.52|10
1730367390000|2024-10-31 09:36:30|17237.2|17157.2|17235.86|17155.86|17237.44|17157.44|17235.86|17155.86|10
1730367400000|2024-10-31 09:36:40|17235.69|17155.69|17236.5|17156.5|17236.5|17156.5|17235.54|17155.54|10
1730367410000|2024-10-31 09:36:50|17236.37|17156.37|17237.54|17157.54|17237.54|17157.54|17235.98|17155.98|10
1730367420000|2024-10-31 09:37:00|17237.61|17157.61|17238.64|17158.64|17238.68|17158.68|17237.61|17157.61|10
1730367430000|2024-10-31 09:37:10|17238.67|17158.67|17237.09|17157.09|17238.81|17158.81|17237.09|17157.09|9
1730367440000|2024-10-31 09:37:20|17237.05|17157.05|17237.6|17157.6|17237.6|17157.6|17237.05|17157.05|10
1730367450000|2024-10-31 09:37:30|17237.59|17157.59|17237.47|17157.47|17237.67|17157.67|17237.23|17157.23|10
1730367460000|2024-10-31 09:37:40|17237.51|17157.51|17237.37|17157.37|17237.59|17157.59|17237.37|17157.37|8
1730367470000|2024-10-31 09:37:50|17237.38|17157.38|17236.56|17156.56|17237.38|17157.38|17236.56|17156.56|9
1730367480000|2024-10-31 09:38:00|17236.55|17156.55|17234.95|17154.95|17236.63|17156.63|17234.95|17154.95|10
1730367490000|2024-10-31 09:38:10|17235.11|17155.11|17234.59|17154.59|17235.27|17155.27|17234.59|17154.59|10
1730367500000|2024-10-31 09:38:20|17234.14|17154.14|17235.83|17155.83|17235.83|17155.83|17233.5|17153.5|9
1730367510000|2024-10-31 09:38:30|17235.97|17155.97|17234.14|17154.14|17235.97|17155.97|17234.14|17154.14|10
1730367520000|2024-10-31 09:38:40|17233.96|17153.96|17232.77|17152.77|17234.05|17154.05|17232.69|17152.69|10
1730367530000|2024-10-31 09:38:50|17232.71|17152.71|17233.54|17153.54|17233.54|17153.54|17232.64|17152.64|9
1730367540000|2024-10-31 09:39:00|17233.82|17153.82|17235.97|17155.97|17235.97|17155.97|17233.82|17153.82|10
1730367550000|2024-10-31 09:39:10|17235.93|17155.93|17235.96|17155.96|17236.1|17156.1|17235.86|17155.86|10
1730367560000|2024-10-31 09:39:20|17235.79|17155.79|17235.06|17155.06|17235.79|17155.79|17235.04|17155.04|10
1730367570000|2024-10-31 09:39:30|17235.05|17155.05|17234.79|17154.79|17235.05|17155.05|17234.71|17154.71|9
1730367580000|2024-10-31 09:39:40|17234.75|17154.75|17234.44|17154.44|17235|17155|17234.44|17154.44|10
1730367590000|2024-10-31 09:39:50|17234.45|17154.45|17234.61|17154.61|17234.72|17154.72|17233.98|17153.98|10
1730367600000|2024-10-31 09:40:00|17235.18|17155.18|17236.28|17156.28|17236.28|17156.28|17234.99|17154.99|10
1730367610000|2024-10-31 09:40:10|17236.32|17156.32|17235.76|17155.76|17236.4|17156.4|17235.76|17155.76|10
1730367620000|2024-10-31 09:40:20|17235.7|17155.7|17235.52|17155.52|17235.78|17155.78|17235.5|17155.5|10
1730367630000|2024-10-31 09:40:30|17235.99|17155.99|17236.59|17156.59|17236.59|17156.59|17235.99|17155.99|8
1730367640000|2024-10-31 09:40:40|17236.48|17156.48|17237.07|17157.07|17237.07|17157.07|17236.27|17156.27|9
1730367650000|2024-10-31 09:40:50|17237.21|17157.21|17240.5|17160.5|17240.5|17160.5|17237.21|17157.21|10
1730367660000|2024-10-31 09:41:00|17240.69|17160.69|17240.62|17160.62|17241.12|17161.12|17240.54|17160.54|10
1730367670000|2024-10-31 09:41:10|17240.83|17160.83|17241.88|17161.88|17241.88|17161.88|17240.83|17160.83|10
1730367680000|2024-10-31 09:41:20|17242|17162|17242.49|17162.49|17242.49|17162.49|17242|17162|9
1730367690000|2024-10-31 09:41:30|17242.69|17162.69|17243.86|17163.86|17243.86|17163.86|17242.69|17162.69|10
1730367700000|2024-10-31 09:41:40|17244.34|17164.34|17244.63|17164.63|17244.63|17164.63|17244.09|17164.09|9
1730367710000|2024-10-31 09:41:50|17244.64|17164.64|17245.38|17165.38|17245.43|17165.43|17244.64|17164.64|9
1730367720000|2024-10-31 09:42:00|17245.79|17165.79|17246.95|17166.95|17247.18|17167.18|17245.79|17165.79|10
1730367730000|2024-10-31 09:42:10|17246.94|17166.94|17245.28|17165.28|17247.91|17167.91|17245.03|17165.03|10
1730367740000|2024-10-31 09:42:20|17245.31|17165.31|17245.62|17165.62|17245.62|17165.62|17245.28|17165.28|10
1730367750000|2024-10-31 09:42:30|17245.7|17165.7|17246.48|17166.48|17246.48|17166.48|17245.7|17165.7|9
1730367760000|2024-10-31 09:42:40|17246.89|17166.89|17246.91|17166.91|17247.17|17167.17|17246.89|17166.89|9
1730367770000|2024-10-31 09:42:50|17246.92|17166.92|17247.16|17167.16|17247.16|17167.16|17246.92|17166.92|5
1730367780000|2024-10-31 09:43:00|17247.21|17167.21|17246.88|17166.88|17247.24|17167.24|17245.87|17165.87|10
1730367790000|2024-10-31 09:43:10|17246.98|17166.98|17248.89|17168.89|17248.89|17168.89|17246.98|17166.98|10
1730367800000|2024-10-31 09:43:20|17249.22|17169.22|17249.15|17169.15|17249.24|17169.24|17249.13|17169.13|9
1730367810000|2024-10-31 09:43:30|17249.11|17169.11|17250.76|17170.76|17250.76|17170.76|17249.11|17169.11|10
1730367820000|2024-10-31 09:43:40|17250.9|17170.9|17252.72|17172.72|17252.94|17172.94|17250.9|17170.9|9
1730367830000|2024-10-31 09:43:50|17252.97|17172.97|17252.22|17172.22|17252.97|17172.97|17252.04|17172.04|10
1730367840000|2024-10-31 09:44:00|17252.31|17172.31|17251.98|17171.98|17252.31|17172.31|17251.79|17171.79|7
1730367850000|2024-10-31 09:44:10|17252.03|17172.03|17251.97|17171.97|17252.16|17172.16|17251.96|17171.96|10
1730367860000|2024-10-31 09:44:20|17252.28|17172.28|17251.65|17171.65|17252.28|17172.28|17251.49|17171.49|10
1730367870000|2024-10-31 09:44:30|17251.93|17171.93|17251.57|17171.57|17251.97|17171.97|17251.47|17171.47|10
1730367880000|2024-10-31 09:44:40|17251.52|17171.52|17250.44|17170.44|17251.54|17171.54|17250.42|17170.42|10
1730367890000|2024-10-31 09:44:50|17250.67|17170.67|17250.47|17170.47|17251.42|17171.42|17250.47|17170.47|10
1730367900000|2024-10-31 09:45:00|17250.49|17170.49|17251.38|17171.38|17251.38|17171.38|17250.49|17170.49|10
1730367910000|2024-10-31 09:45:10|17251.35|17171.35|17251.31|17171.31|17251.51|17171.51|17251.05|17171.05|10
1730367920000|2024-10-31 09:45:20|17251.43|17171.43|17250.84|17170.84|17251.47|17171.47|17250.84|17170.84|8
1730367930000|2024-10-31 09:45:30|17250.53|17170.53|17250.81|17170.81|17250.86|17170.86|17250.51|17170.51|9
1730367940000|2024-10-31 09:45:40|17250.79|17170.79|17250.78|17170.78|17250.8|17170.8|17250.7|17170.7|9
1730367950000|2024-10-31 09:45:50|17250.64|17170.64|17251.86|17171.86|17251.86|17171.86|17250.64|17170.64|8
1730367960000|2024-10-31 09:46:00|17251.84|17171.84|17252.65|17172.65|17252.68|17172.68|17251.68|17171.68|10
1730367970000|2024-10-31 09:46:10|17252.62|17172.62|17252.35|17172.35|17252.62|17172.62|17252.35|17172.35|9
1730367980000|2024-10-31 09:46:20|17252.54|17172.54|17251.7|17171.7|17252.54|17172.54|17251.7|17171.7|9
1730367990000|2024-10-31 09:46:30|17251.82|17171.82|17251.43|17171.43|17251.91|17171.91|17251.31|17171.31|10
1730368000000|2024-10-31 09:46:40|17252.18|17172.18|17251.55|17171.55|17252.2|17172.2|17251.55|17171.55|10
1730368010000|2024-10-31 09:46:50|17251.25|17171.25|17248.82|17168.82|17251.25|17171.25|17248.74|17168.74|10
1730368020000|2024-10-31 09:47:00|17248.8|17168.8|17248.46|17168.46|17248.95|17168.95|17248.39|17168.39|9
1730368030000|2024-10-31 09:47:10|17248.42|17168.42|17247.8|17167.8|17248.42|17168.42|17247.75|17167.75|9
1730368040000|2024-10-31 09:47:20|17247.84|17167.84|17241.56|17161.56|17247.84|17167.84|17241.55|17161.55|10
1730368050000|2024-10-31 09:47:30|17241.53|17161.53|17240.61|17160.61|17241.53|17161.53|17240.6|17160.6|10
1730368060000|2024-10-31 09:47:40|17240.56|17160.56|17240.65|17160.65|17240.96|17160.96|17240.29|17160.29|10
1730368070000|2024-10-31 09:47:50|17240.52|17160.52|17238.76|17158.76|17240.52|17160.52|17238.64|17158.64|9
1730368080000|2024-10-31 09:48:00|17238.42|17158.42|17238.23|17158.23|17238.45|17158.45|17238.18|17158.18|9
1730368090000|2024-10-31 09:48:10|17237.97|17157.97|17237.97|17157.97|17238.02|17158.02|17237.85|17157.85|6
1730368100000|2024-10-31 09:48:20|17238.02|17158.02|17238.36|17158.36|17238.47|17158.47|17238.02|17158.02|9
1730368110000|2024-10-31 09:48:30|17238.28|17158.28|17237.98|17157.98|17238.28|17158.28|17237.98|17157.98|9
1730368120000|2024-10-31 09:48:40|17237.93|17157.93|17237.52|17157.52|17237.93|17157.93|17237.27|17157.27|10
1730368130000|2024-10-31 09:48:50|17237.19|17157.19|17236.35|17156.35|17237.19|17157.19|17236.35|17156.35|9
1730368140000|2024-10-31 09:49:00|17236.34|17156.34|17233.34|17153.34|17236.43|17156.43|17233.34|17153.34|10
1730368150000|2024-10-31 09:49:10|17233.25|17153.25|17232.47|17152.47|17233.25|17153.25|17232.47|17152.47|10
1730368160000|2024-10-31 09:49:20|17232.28|17152.28|17231.65|17151.65|17232.28|17152.28|17231.46|17151.46|10
1730368170000|2024-10-31 09:49:30|17231.76|17151.76|17230.57|17150.57|17231.76|17151.76|17229.74|17149.74|10
1730368180000|2024-10-31 09:49:40|17230.43|17150.43|17231.37|17151.37|17231.39|17151.39|17230.18|17150.18|10
1730368190000|2024-10-31 09:49:50|17232.22|17152.22|17232.56|17152.56|17232.56|17152.56|17232.22|17152.22|10
1730368200000|2024-10-31 09:50:00|17232.86|17152.86|17233.07|17153.07|17233.57|17153.57|17232.86|17152.86|8
1730368210000|2024-10-31 09:50:10|17233.09|17153.09|17232.84|17152.84|17233.12|17153.12|17232.78|17152.78|9
1730368220000|2024-10-31 09:50:20|17232.93|17152.93|17232.07|17152.07|17232.93|17152.93|17232.07|17152.07|10
1730368230000|2024-10-31 09:50:30|17232.04|17152.04|17231.31|17151.31|17232.04|17152.04|17231.12|17151.12|10
1730368240000|2024-10-31 09:50:40|17231.37|17151.37|17231.28|17151.28|17231.57|17151.57|17230.95|17150.95|10
1730368250000|2024-10-31 09:50:50|17231.2|17151.2|17230.66|17150.66|17231.42|17151.42|17230.66|17150.66|10
1730368260000|2024-10-31 09:51:00|17230.77|17150.77|17230.75|17150.75|17231.01|17151.01|17230.65|17150.65|10
1730368270000|2024-10-31 09:51:10|17230.81|17150.81|17232.17|17152.17|17232.17|17152.17|17230.81|17150.81|10
1730368280000|2024-10-31 09:51:20|17232.2|17152.2|17234|17154|17234|17154|17232.2|17152.2|10
1730368290000|2024-10-31 09:51:30|17234.8|17154.8|17235.15|17155.15|17235.15|17155.15|17234.8|17154.8|9
1730368300000|2024-10-31 09:51:40|17235.19|17155.19|17234.13|17154.13|17235.22|17155.22|17234.13|17154.13|10
1730368310000|2024-10-31 09:51:50|17234.12|17154.12|17233.76|17153.76|17234.12|17154.12|17233.53|17153.53|10
1730368320000|2024-10-31 09:52:00|17233.29|17153.29|17235.25|17155.25|17235.25|17155.25|17233.29|17153.29|10
1730368330000|2024-10-31 09:52:10|17235.16|17155.16|17235.89|17155.89|17235.89|17155.89|17234.84|17154.84|9
1730368340000|2024-10-31 09:52:20|17237.5|17157.5|17238.78|17158.78|17238.78|17158.78|17237.42|17157.42|10
1730368350000|2024-10-31 09:52:30|17238.45|17158.45|17238.52|17158.52|17238.52|17158.52|17237.81|17157.81|10
1730368360000|2024-10-31 09:52:40|17238.51|17158.51|17239.58|17159.58|17239.58|17159.58|17238.31|17158.31|10
1730368370000|2024-10-31 09:52:50|17239.61|17159.61|17239.59|17159.59|17239.93|17159.93|17239.49|17159.49|9
1730368380000|2024-10-31 09:53:00|17239.91|17159.91|17240.85|17160.85|17240.87|17160.87|17239.91|17159.91|10
1730368390000|2024-10-31 09:53:10|17240.65|17160.65|17241.48|17161.48|17241.49|17161.49|17240.65|17160.65|6
1730368400000|2024-10-31 09:53:20|17241.53|17161.53|17241.34|17161.34|17241.61|17161.61|17241.34|17161.34|9
1730368410000|2024-10-31 09:53:30|17241.38|17161.38|17241.12|17161.12|17241.38|17161.38|17240.83|17160.83|10
1730368420000|2024-10-31 09:53:40|17241.36|17161.36|17241.51|17161.51|17241.65|17161.65|17241.36|17161.36|10
1730368430000|2024-10-31 09:53:50|17241.5|17161.5|17241.37|17161.37|17241.62|17161.62|17241.35|17161.35|8
1730368440000|2024-10-31 09:54:00|17241.31|17161.31|17239.02|17159.02|17241.31|17161.31|17239.02|17159.02|9
1730368450000|2024-10-31 09:54:10|17238.99|17158.99|17238.94|17158.94|17239.51|17159.51|17238.82|17158.82|10
1730368460000|2024-10-31 09:54:20|17239.09|17159.09|17237.89|17157.89|17239.2|17159.2|17237.89|17157.89|10
1730368470000|2024-10-31 09:54:30|17237.62|17157.62|17237.94|17157.94|17237.94|17157.94|17237.47|17157.47|9
1730368480000|2024-10-31 09:54:40|17238.17|17158.17|17237.82|17157.82|17238.17|17158.17|17237.3|17157.3|10
1730368490000|2024-10-31 09:54:50|17237.98|17157.98|17237.83|17157.83|17237.98|17157.98|17237.83|17157.83|7
1730368500000|2024-10-31 09:55:00|17237.63|17157.63|17237.78|17157.78|17237.78|17157.78|17237.57|17157.57|8
1730368510000|2024-10-31 09:55:10|17237.67|17157.67|17237.72|17157.72|17237.72|17157.72|17237.36|17157.36|9
1730368520000|2024-10-31 09:55:20|17237.83|17157.83|17240.17|17160.17|17240.17|17160.17|17237.83|17157.83|9
1730368530000|2024-10-31 09:55:30|17240.16|17160.16|17239.91|17159.91|17240.16|17160.16|17239.91|17159.91|10
1730368540000|2024-10-31 09:55:40|17239.52|17159.52|17237.98|17157.98|17239.52|17159.52|17237.98|17157.98|10
1730368550000|2024-10-31 09:55:50|17237.96|17157.96|17236.8|17156.8|17237.96|17157.96|17236.8|17156.8|8
1730368560000|2024-10-31 09:56:00|17236.82|17156.82|17233.1|17153.1|17236.83|17156.83|17233.1|17153.1|10
1730368570000|2024-10-31 09:56:10|17232.93|17152.93|17232.23|17152.23|17232.93|17152.93|17232.23|17152.23|9
1730368580000|2024-10-31 09:56:20|17232.25|17152.25|17233.86|17153.86|17233.86|17153.86|17232.25|17152.25|10
1730368590000|2024-10-31 09:56:30|17233.67|17153.67|17235.13|17155.13|17235.13|17155.13|17233.25|17153.25|9
1730368600000|2024-10-31 09:56:40|17235.08|17155.08|17234.47|17154.47|17235.18|17155.18|17234.47|17154.47|8
1730368610000|2024-10-31 09:56:50|17234.44|17154.44|17235.12|17155.12|17235.18|17155.18|17234.15|17154.15|10
1730368620000|2024-10-31 09:57:00|17235.1|17155.1|17234.64|17154.64|17235.21|17155.21|17234.6|17154.6|10
1730368630000|2024-10-31 09:57:10|17234.54|17154.54|17234.22|17154.22|17234.54|17154.54|17234.22|17154.22|10
1730368640000|2024-10-31 09:57:20|17234.2|17154.2|17232.6|17152.6|17234.2|17154.2|17232.6|17152.6|10
1730368650000|2024-10-31 09:57:30|17231.96|17151.96|17232.66|17152.66|17232.66|17152.66|17231.65|17151.65|10
1730368660000|2024-10-31 09:57:40|17232.89|17152.89|17234.79|17154.79|17234.95|17154.95|17232.89|17152.89|10
1730368670000|2024-10-31 09:57:50|17234.71|17154.71|17232.65|17152.65|17234.71|17154.71|17232.65|17152.65|10
1730368680000|2024-10-31 09:58:00|17232.23|17152.23|17232.87|17152.87|17232.87|17152.87|17232.14|17152.14|8
1730368690000|2024-10-31 09:58:10|17234.03|17154.03|17236.26|17156.26|17236.26|17156.26|17234.03|17154.03|10
1730368700000|2024-10-31 09:58:20|17236.28|17156.28|17234.2|17154.2|17236.58|17156.58|17234.2|17154.2|10
1730368710000|2024-10-31 09:58:30|17234.13|17154.13|17235.04|17155.04|17235.04|17155.04|17234.04|17154.04|10
1730368720000|2024-10-31 09:58:40|17235.05|17155.05|17235.22|17155.22|17235.39|17155.39|17235.02|17155.02|10
1730368730000|2024-10-31 09:58:50|17235.23|17155.23|17235.13|17155.13|17235.38|17155.38|17235.13|17155.13|7
1730368740000|2024-10-31 09:59:00|17235.09|17155.09|17235.78|17155.78|17235.78|17155.78|17234.74|17154.74|8
1730368750000|2024-10-31 09:59:10|17235.71|17155.71|17236.09|17156.09|17236.37|17156.37|17235.68|17155.68|10
1730368760000|2024-10-31 09:59:20|17235.65|17155.65|17232.85|17152.85|17235.65|17155.65|17232.85|17152.85|10
1730368770000|2024-10-31 09:59:30|17232.89|17152.89|17233.09|17153.09|17233.09|17153.09|17232.83|17152.83|10
1730368780000|2024-10-31 09:59:40|17233.2|17153.2|17234.09|17154.09|17234.09|17154.09|17233.2|17153.2|10
1730368790000|2024-10-31 09:59:50|17234.23|17154.23|17233.38|17153.38|17234.26|17154.26|17233.29|17153.29|10
1730368800000|2024-10-31 10:00:00|17233.71|17153.71|17234.31|17154.31|17234.31|17154.31|17233.71|17153.71|10
1730368810000|2024-10-31 10:00:10|17234.38|17154.38|17229.91|17149.91|17234.39|17154.39|17229.91|17149.91|10
1730368820000|2024-10-31 10:00:20|17230.16|17150.16|17229.31|17149.31|17230.16|17150.16|17228.59|17148.59|10
1730368830000|2024-10-31 10:00:30|17229.58|17149.58|17230.66|17150.66|17230.66|17150.66|17229.4|17149.4|10
1730368840000|2024-10-31 10:00:40|17231.13|17151.13|17233.77|17153.77|17233.81|17153.81|17231.13|17151.13|10
1730368850000|2024-10-31 10:00:50|17233.75|17153.75|17234.1|17154.1|17234.1|17154.1|17233.66|17153.66|10
1730368860000|2024-10-31 10:01:00|17234.18|17154.18|17234.7|17154.7|17234.7|17154.7|17233.76|17153.76|10
1730368870000|2024-10-31 10:01:10|17234.74|17154.74|17234.34|17154.34|17236.15|17156.15|17234.07|17154.07|10
1730368880000|2024-10-31 10:01:20|17234.25|17154.25|17234.52|17154.52|17234.52|17154.52|17233.88|17153.88|8
1730368890000|2024-10-31 10:01:30|17234.48|17154.48|17235.21|17155.21|17235.21|17155.21|17234.38|17154.38|9
1730368900000|2024-10-31 10:01:40|17235.31|17155.31|17234.47|17154.47|17235.33|17155.33|17234.47|17154.47|10
1730368910000|2024-10-31 10:01:50|17234.46|17154.46|17233.85|17153.85|17234.46|17154.46|17233.85|17153.85|7
1730368920000|2024-10-31 10:02:00|17233.86|17153.86|17235.65|17155.65|17235.65|17155.65|17233.8|17153.8|9
1730368930000|2024-10-31 10:02:10|17235.93|17155.93|17236.78|17156.78|17236.9|17156.9|17235.93|17155.93|9
1730368940000|2024-10-31 10:02:20|17236.55|17156.55|17237.46|17157.46|17237.46|17157.46|17236.41|17156.41|9
1730368950000|2024-10-31 10:02:30|17237.56|17157.56|17237.8|17157.8|17237.82|17157.82|17237.56|17157.56|10
1730368960000|2024-10-31 10:02:40|17237.79|17157.79|17239.26|17159.26|17239.26|17159.26|17237.79|17157.79|10
1730368970000|2024-10-31 10:02:50|17239.64|17159.64|17242.25|17162.25|17242.25|17162.25|17239.64|17159.64|10
1730368980000|2024-10-31 10:03:00|17242.35|17162.35|17243.06|17163.06|17243.06|17163.06|17242.2|17162.2|10
1730368990000|2024-10-31 10:03:10|17243.09|17163.09|17244.54|17164.54|17245.17|17165.17|17243.09|17163.09|10
1730369000000|2024-10-31 10:03:20|17245.27|17165.27|17245.34|17165.34|17245.35|17165.35|17245.24|17165.24|9
1730369010000|2024-10-31 10:03:30|17245.29|17165.29|17245.06|17165.06|17245.52|17165.52|17245.06|17165.06|9
1730369020000|2024-10-31 10:03:40|17244.9|17164.9|17244.18|17164.18|17244.91|17164.91|17244.11|17164.11|10
1730369030000|2024-10-31 10:03:50|17244.17|17164.17|17244.28|17164.28|17244.36|17164.36|17244.13|17164.13|10
1730369040000|2024-10-31 10:04:00|17244.23|17164.23|17245.2|17165.2|17245.24|17165.24|17244.23|17164.23|8
1730369050000|2024-10-31 10:04:10|17245.19|17165.19|17244.37|17164.37|17245.21|17165.21|17244.37|17164.37|10
1730369060000|2024-10-31 10:04:20|17244.62|17164.62|17246.14|17166.14|17246.17|17166.17|17244.62|17164.62|10
1730369070000|2024-10-31 10:04:30|17246.21|17166.21|17244.3|17164.3|17246.21|17166.21|17243.98|17163.98|10
1730369080000|2024-10-31 10:04:40|17244.32|17164.32|17245.54|17165.54|17245.54|17165.54|17244.29|17164.29|9
1730369090000|2024-10-31 10:04:50|17246.38|17166.38|17248.4|17168.4|17248.4|17168.4|17246.38|17166.38|10
1730369100000|2024-10-31 10:05:00|17248.67|17168.67|17248.31|17168.31|17248.95|17168.95|17248.31|17168.31|10
1730369110000|2024-10-31 10:05:10|17248.37|17168.37|17248.29|17168.29|17248.37|17168.37|17248.23|17168.23|10
1730369120000|2024-10-31 10:05:20|17248.14|17168.14|17249.83|17169.83|17250.05|17170.05|17248.14|17168.14|10
1730369130000|2024-10-31 10:05:30|17249.51|17169.51|17249.63|17169.63|17249.63|17169.63|17249.25|17169.25|10
1730369140000|2024-10-31 10:05:40|17249.68|17169.68|17251.72|17171.72|17251.77|17171.77|17249.68|17169.68|9
1730369150000|2024-10-31 10:05:50|17251.95|17171.95|17254.57|17174.57|17254.57|17174.57|17251.95|17171.95|10
1730369160000|2024-10-31 10:06:00|17255.15|17175.15|17256.48|17176.48|17256.48|17176.48|17255.15|17175.15|9
1730369170000|2024-10-31 10:06:10|17256.52|17176.52|17257.78|17177.78|17258.07|17178.07|17256.44|17176.44|9
1730369180000|2024-10-31 10:06:20|17257.8|17177.8|17258.74|17178.74|17258.74|17178.74|17257.68|17177.68|10
1730369190000|2024-10-31 10:06:30|17258.81|17178.81|17259.87|17179.87|17259.87|17179.87|17258.81|17178.81|10
1730369200000|2024-10-31 10:06:40|17260.02|17180.02|17259.9|17179.9|17260.02|17180.02|17259.53|17179.53|8
1730369210000|2024-10-31 10:06:50|17260.11|17180.11|17261.19|17181.19|17261.59|17181.59|17260.11|17180.11|10
1730369220000|2024-10-31 10:07:00|17261.34|17181.34|17262.93|17182.93|17262.93|17182.93|17261.34|17181.34|10
1730369230000|2024-10-31 10:07:10|17262.95|17182.95|17264.11|17184.11|17264.52|17184.52|17262.95|17182.95|10
1730369240000|2024-10-31 10:07:20|17264.2|17184.2|17267.55|17187.55|17267.55|17187.55|17264.2|17184.2|9
1730369250000|2024-10-31 10:07:30|17267.4|17187.4|17267.05|17187.05|17267.4|17187.4|17266.87|17186.87|10
1730369260000|2024-10-31 10:07:40|17266.43|17186.43|17263.73|17183.73|17266.43|17186.43|17263.62|17183.62|10
1730369270000|2024-10-31 10:07:50|17263.67|17183.67|17264.03|17184.03|17264.03|17184.03|17263.53|17183.53|10
1730369280000|2024-10-31 10:08:00|17263.9|17183.9|17261.49|17181.49|17263.9|17183.9|17261.49|17181.49|10
1730369290000|2024-10-31 10:08:10|17261.52|17181.52|17260.92|17180.92|17261.78|17181.78|17260.92|17180.92|9
1730369300000|2024-10-31 10:08:20|17260.81|17180.81|17259.35|17179.35|17261.24|17181.24|17259.35|17179.35|10
1730369310000|2024-10-31 10:08:30|17258.95|17178.95|17257.89|17177.89|17258.95|17178.95|17257.8|17177.8|10
1730369320000|2024-10-31 10:08:40|17257.84|17177.84|17257.75|17177.75|17258.04|17178.04|17257.56|17177.56|10
1730369330000|2024-10-31 10:08:50|17257.7|17177.7|17257.22|17177.22|17257.7|17177.7|17257.11|17177.11|9
1730369340000|2024-10-31 10:09:00|17257.23|17177.23|17256.92|17176.92|17257.25|17177.25|17256.79|17176.79|10
1730369350000|2024-10-31 10:09:10|17255.33|17175.33|17252.91|17172.91|17255.33|17175.33|17252.91|17172.91|10
1730369360000|2024-10-31 10:09:20|17252.88|17172.88|17247.8|17167.8|17252.88|17172.88|17247.8|17167.8|10
1730369370000|2024-10-31 10:09:30|17247.7|17167.7|17245.87|17165.87|17248.24|17168.24|17245.85|17165.85|9
1730369380000|2024-10-31 10:09:40|17245.75|17165.75|17244.93|17164.93|17245.79|17165.79|17244.87|17164.87|10
1730369390000|2024-10-31 10:09:50|17243.32|17163.32|17240.46|17160.46|17243.32|17163.32|17240.46|17160.46|9
1730369400000|2024-10-31 10:10:00|17240.38|17160.38|17239.25|17159.25|17241.21|17161.21|17239.25|17159.25|10
1730369410000|2024-10-31 10:10:10|17239.01|17159.01|17241.82|17161.82|17241.82|17161.82|17239.01|17159.01|10
1730369420000|2024-10-31 10:10:20|17242.09|17162.09|17242.96|17162.96|17243.12|17163.12|17242.09|17162.09|10
1730369430000|2024-10-31 10:10:30|17242.92|17162.92|17242.84|17162.84|17243.36|17163.36|17242.67|17162.67|10
1730369440000|2024-10-31 10:10:40|17242.71|17162.71|17241.27|17161.27|17242.71|17162.71|17241.27|17161.27|10
1730369450000|2024-10-31 10:10:50|17241.24|17161.24|17240.17|17160.17|17241.28|17161.28|17240.16|17160.16|10
1730369460000|2024-10-31 10:11:00|17239.86|17159.86|17238.97|17158.97|17239.86|17159.86|17238.72|17158.72|10
1730369470000|2024-10-31 10:11:10|17238.48|17158.48|17237.5|17157.5|17238.48|17158.48|17237.02|17157.02|8
1730369480000|2024-10-31 10:11:20|17237.71|17157.71|17238.99|17158.99|17239.06|17159.06|17237.68|17157.68|10
1730369490000|2024-10-31 10:11:30|17238.95|17158.95|17239.91|17159.91|17240.03|17160.03|17238.91|17158.91|9
1730369500000|2024-10-31 10:11:40|17241.14|17161.14|17242.39|17162.39|17242.4|17162.4|17241.14|17161.14|10
1730369510000|2024-10-31 10:11:50|17243.25|17163.25|17244.47|17164.47|17244.47|17164.47|17243.25|17163.25|8
1730369520000|2024-10-31 10:12:00|17244.46|17164.46|17245.04|17165.04|17245.04|17165.04|17244.46|17164.46|10
1730369530000|2024-10-31 10:12:10|17245.29|17165.29|17246.42|17166.42|17246.59|17166.59|17245.29|17165.29|9
1730369540000|2024-10-31 10:12:20|17246.37|17166.37|17246.21|17166.21|17246.87|17166.87|17246.2|17166.2|9
1730369550000|2024-10-31 10:12:30|17246.09|17166.09|17246.68|17166.68|17246.82|17166.82|17246.09|17166.09|9
1730369560000|2024-10-31 10:12:40|17246.65|17166.65|17246.98|17166.98|17246.99|17166.99|17246.62|17166.62|10
1730369570000|2024-10-31 10:12:50|17247.06|17167.06|17247.36|17167.36|17247.54|17167.54|17246.95|17166.95|10
1730369580000|2024-10-31 10:13:00|17247.24|17167.24|17246.54|17166.54|17247.3|17167.3|17246.48|17166.48|10
1730369590000|2024-10-31 10:13:10|17246.79|17166.79|17246.79|17166.79|17247.01|17167.01|17246.79|17166.79|9
1730369600000|2024-10-31 10:13:20|17246.73|17166.73|17247.02|17167.02|17247.19|17167.19|17246.39|17166.39|9
1730369610000|2024-10-31 10:13:30|17246.94|17166.94|17246.66|17166.66|17247.22|17167.22|17246.66|17166.66|9
1730369620000|2024-10-31 10:13:40|17246.78|17166.78|17248.82|17168.82|17249.42|17169.42|17246.78|17166.78|10
1730369630000|2024-10-31 10:13:50|17248.6|17168.6|17248.21|17168.21|17248.6|17168.6|17248.2|17168.2|10
1730369640000|2024-10-31 10:14:00|17248.11|17168.11|17246.82|17166.82|17248.11|17168.11|17246.8|17166.8|9
1730369650000|2024-10-31 10:14:10|17246.8|17166.8|17245.46|17165.46|17246.81|17166.81|17245.37|17165.37|9
1730369660000|2024-10-31 10:14:20|17245.44|17165.44|17245.15|17165.15|17245.44|17165.44|17245.15|17165.15|10
1730369670000|2024-10-31 10:14:30|17245.14|17165.14|17247.04|17167.04|17247.04|17167.04|17245.12|17165.12|10
1730369680000|2024-10-31 10:14:40|17247.34|17167.34|17247.21|17167.21|17247.64|17167.64|17247.19|17167.19|10
1730369690000|2024-10-31 10:14:50|17247.26|17167.26|17246.92|17166.92|17247.51|17167.51|17246.92|17166.92|10
1730369700000|2024-10-31 10:15:00|17246.88|17166.88|17246.53|17166.53|17246.88|17166.88|17246.38|17166.38|9
1730369710000|2024-10-31 10:15:10|17246.56|17166.56|17245.66|17165.66|17246.56|17166.56|17245.63|17165.63|9
1730369720000|2024-10-31 10:15:20|17245.47|17165.47|17249.98|17169.98|17249.98|17169.98|17245.35|17165.35|10
1730369730000|2024-10-31 10:15:30|17250.03|17170.03|17250.93|17170.93|17250.93|17170.93|17250.03|17170.03|10
1730369740000|2024-10-31 10:15:40|17250.96|17170.96|17253.61|17173.61|17253.72|17173.72|17250.96|17170.96|10
1730369750000|2024-10-31 10:15:50|17253.6|17173.6|17254.74|17174.74|17254.75|17174.75|17253.6|17173.6|9
1730369760000|2024-10-31 10:16:00|17254.77|17174.77|17253.41|17173.41|17254.97|17174.97|17253.41|17173.41|10
1730369770000|2024-10-31 10:16:10|17253.34|17173.34|17251.23|17171.23|17253.34|17173.34|17251.23|17171.23|9
1730369780000|2024-10-31 10:16:20|17251.31|17171.31|17249.5|17169.5|17251.31|17171.31|17249.5|17169.5|10
1730369790000|2024-10-31 10:16:30|17249.38|17169.38|17247.94|17167.94|17249.38|17169.38|17247.94|17167.94|10
1730369800000|2024-10-31 10:16:40|17247.83|17167.83|17246.2|17166.2|17247.83|17167.83|17246.12|17166.12|10
1730369810000|2024-10-31 10:16:50|17246.16|17166.16|17241.29|17161.29|17246.16|17166.16|17241.29|17161.29|9
1730369820000|2024-10-31 10:17:00|17241.22|17161.22|17241.35|17161.35|17241.48|17161.48|17241.03|17161.03|9
1730369830000|2024-10-31 10:17:10|17241.4|17161.4|17241.08|17161.08|17241.78|17161.78|17241.03|17161.03|8
1730369840000|2024-10-31 10:17:20|17241.11|17161.11|17238.17|17158.17|17241.11|17161.11|17238.17|17158.17|9
1730369850000|2024-10-31 10:17:30|17238.12|17158.12|17239.07|17159.07|17239.07|17159.07|17238.12|17158.12|9
1730369860000|2024-10-31 10:17:40|17239|17159|17238.84|17158.84|17239|17159|17238.67|17158.67|10
1730369870000|2024-10-31 10:17:50|17238.65|17158.65|17238.55|17158.55|17238.68|17158.68|17238.41|17158.41|10
1730369880000|2024-10-31 10:18:00|17238.44|17158.44|17236.69|17156.69|17238.44|17158.44|17236.69|17156.69|10
1730369890000|2024-10-31 10:18:10|17236.35|17156.35|17233.37|17153.37|17236.35|17156.35|17233.37|17153.37|10
1730369900000|2024-10-31 10:18:20|17232.72|17152.72|17230.91|17150.91|17233.05|17153.05|17230.91|17150.91|10
1730369910000|2024-10-31 10:18:30|17230.74|17150.74|17231.01|17151.01|17231.25|17151.25|17230.38|17150.38|10
1730369920000|2024-10-31 10:18:40|17230.96|17150.96|17230.23|17150.23|17230.96|17150.96|17230.23|17150.23|10
1730369930000|2024-10-31 10:18:50|17230.4|17150.4|17229.83|17149.83|17230.4|17150.4|17229.83|17149.83|10
1730369940000|2024-10-31 10:19:00|17229.14|17149.14|17232.24|17152.24|17232.24|17152.24|17229.11|17149.11|10
1730369950000|2024-10-31 10:19:10|17232.46|17152.46|17233.45|17153.45|17233.64|17153.64|17232.46|17152.46|10
1730369960000|2024-10-31 10:19:20|17233.39|17153.39|17230.53|17150.53|17233.39|17153.39|17230.53|17150.53|10
1730369970000|2024-10-31 10:19:30|17230.2|17150.2|17230.5|17150.5|17230.5|17150.5|17229.8|17149.8|9
1730369980000|2024-10-31 10:19:40|17230.55|17150.55|17231.3|17151.3|17231.31|17151.31|17230.55|17150.55|9
1730369990000|2024-10-31 10:19:50|17231.34|17151.34|17230.86|17150.86|17231.38|17151.38|17230.86|17150.86|8
1730370000000|2024-10-31 10:20:00|17230.6|17150.6|17230.42|17150.42|17230.6|17150.6|17230.12|17150.12|10
1730370010000|2024-10-31 10:20:10|17230.4|17150.4|17231.11|17151.11|17231.18|17151.18|17230.18|17150.18|10
1730370020000|2024-10-31 10:20:20|17230.88|17150.88|17229.39|17149.39|17230.88|17150.88|17229.39|17149.39|10
1730370030000|2024-10-31 10:20:30|17229.5|17149.5|17230.91|17150.91|17231.51|17151.51|17229.5|17149.5|10
1730370040000|2024-10-31 10:20:40|17230.94|17150.94|17230.47|17150.47|17230.94|17150.94|17230.36|17150.36|10
1730370050000|2024-10-31 10:20:50|17230.18|17150.18|17230.18|17150.18|17230.45|17150.45|17230.12|17150.12|8
1730370060000|2024-10-31 10:21:00|17230.19|17150.19|17227.39|17147.39|17230.23|17150.23|17225.91|17145.91|10
1730370070000|2024-10-31 10:21:10|17227|17147|17228.23|17148.23|17228.25|17148.25|17227|17147|9
1730370080000|2024-10-31 10:21:20|17228.21|17148.21|17228.4|17148.4|17228.57|17148.57|17227.99|17147.99|10
1730370090000|2024-10-31 10:21:30|17229.21|17149.21|17228.76|17148.76|17229.41|17149.41|17228.76|17148.76|10
1730370100000|2024-10-31 10:21:40|17228.62|17148.62|17227.13|17147.13|17228.65|17148.65|17227.13|17147.13|9
1730370110000|2024-10-31 10:21:50|17226.68|17146.68|17225.2|17145.2|17226.68|17146.68|17225.2|17145.2|9
1730370120000|2024-10-31 10:22:00|17225.18|17145.18|17224.06|17144.06|17225.18|17145.18|17224.06|17144.06|9
1730370130000|2024-10-31 10:22:10|17223.62|17143.62|17222.09|17142.09|17223.89|17143.89|17222.09|17142.09|10
1730370140000|2024-10-31 10:22:20|17221.79|17141.79|17219.94|17139.94|17221.79|17141.79|17219.94|17139.94|10
1730370150000|2024-10-31 10:22:30|17219.82|17139.82|17218.75|17138.75|17219.82|17139.82|17218.5|17138.5|10
1730370160000|2024-10-31 10:22:40|17218.9|17138.9|17218.4|17138.4|17218.9|17138.9|17218.4|17138.4|9
1730370170000|2024-10-31 10:22:50|17218.19|17138.19|17218.44|17138.44|17218.44|17138.44|17217.17|17137.17|9
1730370180000|2024-10-31 10:23:00|17218.5|17138.5|17217.93|17137.93|17218.72|17138.72|17217.93|17137.93|9
1730370190000|2024-10-31 10:23:10|17217.96|17137.96|17216.67|17136.67|17217.96|17137.96|17216.67|17136.67|9
1730370200000|2024-10-31 10:23:20|17216.17|17136.17|17211|17131|17216.17|17136.17|17211|17131|10
1730370210000|2024-10-31 10:23:30|17210.16|17130.16|17206.65|17126.65|17210.16|17130.16|17206.65|17126.65|10
1730370220000|2024-10-31 10:23:40|17206.66|17126.66|17207.45|17127.45|17207.72|17127.72|17206.66|17126.66|9
1730370230000|2024-10-31 10:23:50|17207.35|17127.35|17206.86|17126.86|17207.52|17127.52|17206.86|17126.86|9
1730370240000|2024-10-31 10:24:00|17206.84|17126.84|17207.27|17127.27|17207.27|17127.27|17206.66|17126.66|10
1730370250000|2024-10-31 10:24:10|17206.85|17126.85|17209.89|17129.89|17209.89|17129.89|17206.85|17126.85|10
1730370260000|2024-10-31 10:24:20|17210.02|17130.02|17215.23|17135.23|17215.23|17135.23|17210.02|17130.02|10
1730370270000|2024-10-31 10:24:30|17215.06|17135.06|17216.19|17136.19|17216.87|17136.87|17215.06|17135.06|10
1730370280000|2024-10-31 10:24:40|17216.16|17136.16|17215.97|17135.97|17216.19|17136.19|17215.58|17135.58|8
1730370290000|2024-10-31 10:24:50|17216.12|17136.12|17218.18|17138.18|17218.18|17138.18|17216.12|17136.12|10
1730370300000|2024-10-31 10:25:00|17218.22|17138.22|17218.66|17138.66|17218.68|17138.68|17218.19|17138.19|9
1730370310000|2024-10-31 10:25:10|17218.5|17138.5|17217.75|17137.75|17218.5|17138.5|17217.75|17137.75|10
1730370320000|2024-10-31 10:25:20|17217.84|17137.84|17216.71|17136.71|17217.99|17137.99|17216.71|17136.71|10
1730370330000|2024-10-31 10:25:30|17216.42|17136.42|17215.35|17135.35|17216.42|17136.42|17215.32|17135.32|10
1730370340000|2024-10-31 10:25:40|17215.14|17135.14|17214.98|17134.98|17215.44|17135.44|17214.86|17134.86|10
1730370350000|2024-10-31 10:25:50|17215.04|17135.04|17214.22|17134.22|17215.04|17135.04|17214.22|17134.22|10
1730370360000|2024-10-31 10:26:00|17214.18|17134.18|17213.21|17133.21|17215.06|17135.06|17212.61|17132.61|10
1730370370000|2024-10-31 10:26:10|17213.78|17133.78|17215.99|17135.99|17215.99|17135.99|17213.78|17133.78|10
1730370380000|2024-10-31 10:26:20|17215.85|17135.85|17215.6|17135.6|17216.24|17136.24|17215.54|17135.54|10
1730370390000|2024-10-31 10:26:30|17215.43|17135.43|17215.54|17135.54|17215.63|17135.63|17215.34|17135.34|10
1730370400000|2024-10-31 10:26:40|17215.62|17135.62|17213.34|17133.34|17215.62|17135.62|17213.34|17133.34|10
1730370410000|2024-10-31 10:26:50|17213.26|17133.26|17214.18|17134.18|17214.18|17134.18|17213.04|17133.04|10
1730370420000|2024-10-31 10:27:00|17214.51|17134.51|17215.69|17135.69|17215.69|17135.69|17213.73|17133.73|9
1730370430000|2024-10-31 10:27:10|17215.85|17135.85|17215.65|17135.65|17215.85|17135.85|17215.17|17135.17|8
1730370440000|2024-10-31 10:27:20|17215.64|17135.64|17216.32|17136.32|17216.37|17136.37|17215.53|17135.53|10
1730370450000|2024-10-31 10:27:30|17216.36|17136.36|17217.5|17137.5|17217.61|17137.61|17216.36|17136.36|10
1730370460000|2024-10-31 10:27:40|17217.41|17137.41|17217.64|17137.64|17217.64|17137.64|17217.35|17137.35|10
1730370470000|2024-10-31 10:27:50|17217.6|17137.6|17216.35|17136.35|17217.65|17137.65|17216.35|17136.35|9
1730370480000|2024-10-31 10:28:00|17216.37|17136.37|17215.23|17135.23|17216.39|17136.39|17215.2|17135.2|10
1730370490000|2024-10-31 10:28:10|17215.68|17135.68|17217.56|17137.56|17217.56|17137.56|17215.68|17135.68|9
1730370500000|2024-10-31 10:28:20|17217.45|17137.45|17216.59|17136.59|17217.54|17137.54|17216.59|17136.59|9
1730370510000|2024-10-31 10:28:30|17216.87|17136.87|17218.47|17138.47|17218.93|17138.93|17216.87|17136.87|10
1730370520000|2024-10-31 10:28:40|17217.95|17137.95|17218.1|17138.1|17218.1|17138.1|17217.56|17137.56|9
1730370530000|2024-10-31 10:28:50|17218.15|17138.15|17218.3|17138.3|17218.36|17138.36|17218.14|17138.14|8
1730370540000|2024-10-31 10:29:00|17218.14|17138.14|17221.53|17141.53|17222|17142|17218.1|17138.1|10
1730370550000|2024-10-31 10:29:10|17221.58|17141.58|17220.58|17140.58|17221.59|17141.59|17220.58|17140.58|10
1730370560000|2024-10-31 10:29:20|17220.31|17140.31|17219.32|17139.32|17220.31|17140.31|17219.32|17139.32|9
1730370570000|2024-10-31 10:29:30|17219.05|17139.05|17218.7|17138.7|17219.19|17139.19|17218.57|17138.57|10
1730370580000|2024-10-31 10:29:40|17218.71|17138.71|17218.82|17138.82|17218.94|17138.94|17218.6|17138.6|8
1730370590000|2024-10-31 10:29:50|17218.84|17138.84|17219.19|17139.19|17219.19|17139.19|17218.46|17138.46|8
1730370600000|2024-10-31 10:30:00|17219.36|17139.36|17219.31|17139.31|17219.81|17139.81|17219.16|17139.16|10
1730370610000|2024-10-31 10:30:10|17219.19|17139.19|17218.68|17138.68|17219.62|17139.62|17218.68|17138.68|10
1730370620000|2024-10-31 10:30:20|17218.62|17138.62|17216.31|17136.31|17218.62|17138.62|17216.31|17136.31|10
1730370630000|2024-10-31 10:30:30|17216.09|17136.09|17214.37|17134.37|17216.09|17136.09|17214.37|17134.37|10
1730370640000|2024-10-31 10:30:40|17213.91|17133.91|17213.28|17133.28|17213.91|17133.91|17213.12|17133.12|10
1730370650000|2024-10-31 10:30:50|17213.34|17133.34|17216.15|17136.15|17216.2|17136.2|17213.34|17133.34|10
1730370660000|2024-10-31 10:31:00|17216.12|17136.12|17219.15|17139.15|17219.15|17139.15|17216.12|17136.12|10
1730370670000|2024-10-31 10:31:10|17220.43|17140.43|17222.91|17142.91|17222.91|17142.91|17220.43|17140.43|10
1730370680000|2024-10-31 10:31:20|17222.93|17142.93|17222.43|17142.43|17222.93|17142.93|17222.43|17142.43|10
1730370690000|2024-10-31 10:31:30|17222.44|17142.44|17222.47|17142.47|17222.64|17142.64|17222.33|17142.33|10
1730370700000|2024-10-31 10:31:40|17222.6|17142.6|17222.76|17142.76|17222.76|17142.76|17220.8|17140.8|10
1730370710000|2024-10-31 10:31:50|17222.67|17142.67|17222.68|17142.68|17222.68|17142.68|17222.59|17142.59|7
1730370720000|2024-10-31 10:32:00|17223.08|17143.08|17224.43|17144.43|17224.43|17144.43|17223.08|17143.08|9
1730370730000|2024-10-31 10:32:10|17224.42|17144.42|17225.6|17145.6|17225.6|17145.6|17224.42|17144.42|10
1730370740000|2024-10-31 10:32:20|17226.29|17146.29|17229.55|17149.55|17229.55|17149.55|17226.29|17146.29|10
1730370750000|2024-10-31 10:32:30|17229.61|17149.61|17231.93|17151.93|17231.93|17151.93|17229.61|17149.61|10
1730370760000|2024-10-31 10:32:40|17231.94|17151.94|17231.24|17151.24|17231.94|17151.94|17230.77|17150.77|9
1730370770000|2024-10-31 10:32:50|17232.02|17152.02|17231.72|17151.72|17232.13|17152.13|17231.07|17151.07|10
1730370780000|2024-10-31 10:33:00|17231.91|17151.91|17232.49|17152.49|17232.49|17152.49|17231.86|17151.86|8
1730370790000|2024-10-31 10:33:10|17232.51|17152.51|17232.43|17152.43|17232.55|17152.55|17232.33|17152.33|9
1730370800000|2024-10-31 10:33:20|17232.34|17152.34|17232.19|17152.19|17232.43|17152.43|17232.15|17152.15|9
1730370810000|2024-10-31 10:33:30|17231.9|17151.9|17231.89|17151.89|17231.98|17151.98|17231.89|17151.89|7
1730370820000|2024-10-31 10:33:40|17231.82|17151.82|17231.96|17151.96|17232.36|17152.36|17231.81|17151.81|10
1730370830000|2024-10-31 10:33:50|17231.87|17151.87|17231.94|17151.94|17232.08|17152.08|17231.84|17151.84|8
1730370840000|2024-10-31 10:34:00|17232.06|17152.06|17232.18|17152.18|17232.58|17152.58|17232.06|17152.06|10
1730370850000|2024-10-31 10:34:10|17232.01|17152.01|17232.27|17152.27|17232.27|17152.27|17231.07|17151.07|10
1730370860000|2024-10-31 10:34:20|17232.18|17152.18|17234.46|17154.46|17234.57|17154.57|17232.18|17152.18|10
1730370870000|2024-10-31 10:34:30|17234.47|17154.47|17235.61|17155.61|17235.65|17155.65|17234.45|17154.45|10
1730370880000|2024-10-31 10:34:40|17235.05|17155.05|17235.35|17155.35|17235.55|17155.55|17235.05|17155.05|10
1730370890000|2024-10-31 10:34:50|17234.91|17154.91|17234.66|17154.66|17235.27|17155.27|17234.6|17154.6|8
1730370900000|2024-10-31 10:35:00|17233.87|17153.87|17232.42|17152.42|17233.87|17153.87|17232.42|17152.42|10
1730370910000|2024-10-31 10:35:10|17232.35|17152.35|17233.51|17153.51|17233.51|17153.51|17232.35|17152.35|9
1730370920000|2024-10-31 10:35:20|17233.55|17153.55|17232.18|17152.18|17233.66|17153.66|17232.18|17152.18|10
1730370930000|2024-10-31 10:35:30|17232.09|17152.09|17232.2|17152.2|17232.67|17152.67|17232.09|17152.09|8
1730370940000|2024-10-31 10:35:40|17232.14|17152.14|17233.02|17153.02|17233.02|17153.02|17232.14|17152.14|9
1730370950000|2024-10-31 10:35:50|17233.03|17153.03|17232.32|17152.32|17233.03|17153.03|17232.32|17152.32|8
1730370960000|2024-10-31 10:36:00|17231.79|17151.79|17231.35|17151.35|17231.79|17151.79|17231.26|17151.26|10
1730370970000|2024-10-31 10:36:10|17231.73|17151.73|17232.22|17152.22|17232.22|17152.22|17231.48|17151.48|10
1730370980000|2024-10-31 10:36:20|17232.25|17152.25|17233.81|17153.81|17233.81|17153.81|17232.25|17152.25|10
1730370990000|2024-10-31 10:36:30|17233.83|17153.83|17232.36|17152.36|17233.83|17153.83|17232.36|17152.36|10
1730371000000|2024-10-31 10:36:40|17232.31|17152.31|17233.02|17153.02|17233.02|17153.02|17232.31|17152.31|10
1730371010000|2024-10-31 10:36:50|17233|17153|17233.75|17153.75|17233.76|17153.76|17232.99|17152.99|9
1730371020000|2024-10-31 10:37:00|17234.28|17154.28|17234.71|17154.71|17234.77|17154.77|17234.28|17154.28|9
1730371030000|2024-10-31 10:37:10|17234.83|17154.83|17234.47|17154.47|17234.93|17154.93|17234.47|17154.47|9
1730371040000|2024-10-31 10:37:20|17234.46|17154.46|17234.57|17154.57|17234.78|17154.78|17233.93|17153.93|9
1730371050000|2024-10-31 10:37:30|17234.95|17154.95|17235.09|17155.09|17235.48|17155.48|17234.95|17154.95|9
1730371060000|2024-10-31 10:37:40|17234.99|17154.99|17234.43|17154.43|17234.99|17154.99|17234.43|17154.43|10
1730371070000|2024-10-31 10:37:50|17234.3|17154.3|17234.25|17154.25|17234.32|17154.32|17234.1|17154.1|9
1730371080000|2024-10-31 10:38:00|17234.24|17154.24|17234.62|17154.62|17234.62|17154.62|17234.24|17154.24|9
1730371090000|2024-10-31 10:38:10|17234.6|17154.6|17236.2|17156.2|17236.2|17156.2|17234.45|17154.45|10
1730371100000|2024-10-31 10:38:20|17236.17|17156.17|17235.46|17155.46|17236.54|17156.54|17235.46|17155.46|10
1730371110000|2024-10-31 10:38:30|17233.5|17153.5|17232.37|17152.37|17233.65|17153.65|17232.37|17152.37|10
1730371120000|2024-10-31 10:38:40|17232.23|17152.23|17232.13|17152.13|17232.46|17152.46|17232.12|17152.12|10
1730371130000|2024-10-31 10:38:50|17231.95|17151.95|17230.72|17150.72|17231.95|17151.95|17230.62|17150.62|9
1730371140000|2024-10-31 10:39:00|17230.94|17150.94|17230.95|17150.95|17231.29|17151.29|17230.91|17150.91|10
1730371150000|2024-10-31 10:39:10|17231.4|17151.4|17231.34|17151.34|17232.13|17152.13|17231.23|17151.23|9
1730371160000|2024-10-31 10:39:20|17231.33|17151.33|17230|17150|17231.33|17151.33|17229.6|17149.6|10
1730371170000|2024-10-31 10:39:30|17229.78|17149.78|17229.08|17149.08|17229.78|17149.78|17229.08|17149.08|10
1730371180000|2024-10-31 10:39:40|17228.74|17148.74|17230.7|17150.7|17230.7|17150.7|17228.74|17148.74|10
1730371190000|2024-10-31 10:39:50|17230.65|17150.65|17230.77|17150.77|17231.1|17151.1|17230.64|17150.64|10
1730371200000|2024-10-31 10:40:00|17230.79|17150.79|17230.45|17150.45|17230.99|17150.99|17230.45|17150.45|10
1730371210000|2024-10-31 10:40:10|17230.5|17150.5|17230.58|17150.58|17230.59|17150.59|17230.35|17150.35|10
1730371220000|2024-10-31 10:40:20|17230.59|17150.59|17230.83|17150.83|17230.94|17150.94|17230.41|17150.41|9
1730371230000|2024-10-31 10:40:30|17230.32|17150.32|17228.42|17148.42|17230.32|17150.32|17228.42|17148.42|10
1730371240000|2024-10-31 10:40:40|17228.25|17148.25|17226.98|17146.98|17228.25|17148.25|17226.98|17146.98|10
1730371250000|2024-10-31 10:40:50|17227|17147|17225.48|17145.48|17227|17147|17225.45|17145.45|10
1730371260000|2024-10-31 10:41:00|17225.4|17145.4|17226.02|17146.02|17226.16|17146.16|17225.38|17145.38|8
1730371270000|2024-10-31 10:41:10|17225.56|17145.56|17225.32|17145.32|17225.56|17145.56|17225.21|17145.21|9
1730371280000|2024-10-31 10:41:20|17225.31|17145.31|17224.51|17144.51|17225.59|17145.59|17224.51|17144.51|8
1730371290000|2024-10-31 10:41:30|17224.54|17144.54|17224.26|17144.26|17224.61|17144.61|17224.05|17144.05|10
1730371300000|2024-10-31 10:41:40|17224.31|17144.31|17227.29|17147.29|17227.29|17147.29|17224.3|17144.3|10
1730371310000|2024-10-31 10:41:50|17227.62|17147.62|17228.26|17148.26|17228.26|17148.26|17227.62|17147.62|10
1730371320000|2024-10-31 10:42:00|17228.34|17148.34|17229.56|17149.56|17229.56|17149.56|17228.29|17148.29|9
1730371330000|2024-10-31 10:42:10|17229.66|17149.66|17228.4|17148.4|17230.1|17150.1|17228.4|17148.4|10
1730371340000|2024-10-31 10:42:20|17228.41|17148.41|17228.6|17148.6|17229|17149|17228.33|17148.33|9
1730371350000|2024-10-31 10:42:30|17228.42|17148.42|17227.17|17147.17|17228.42|17148.42|17227.17|17147.17|10
1730371360000|2024-10-31 10:42:40|17227.21|17147.21|17227.2|17147.2|17227.41|17147.41|17227.05|17147.05|8
1730371370000|2024-10-31 10:42:50|17227.19|17147.19|17228.31|17148.31|17228.31|17148.31|17227.19|17147.19|10
1730371380000|2024-10-31 10:43:00|17228.15|17148.15|17226.64|17146.64|17228.19|17148.19|17226.62|17146.62|10
1730371390000|2024-10-31 10:43:10|17226.8|17146.8|17228.04|17148.04|17228.13|17148.13|17226.8|17146.8|9
1730371400000|2024-10-31 10:43:20|17228.14|17148.14|17232.66|17152.66|17232.66|17152.66|17228.14|17148.14|10
1730371410000|2024-10-31 10:43:30|17233.45|17153.45|17236.84|17156.84|17236.84|17156.84|17233.45|17153.45|10
1730371420000|2024-10-31 10:43:40|17236.97|17156.97|17239.77|17159.77|17239.77|17159.77|17236.97|17156.97|10
1730371430000|2024-10-31 10:43:50|17240.33|17160.33|17243.25|17163.25|17243.52|17163.52|17240.33|17160.33|10
1730371440000|2024-10-31 10:44:00|17243.55|17163.55|17242.77|17162.77|17243.81|17163.81|17242.77|17162.77|10
1730371450000|2024-10-31 10:44:10|17243.4|17163.4|17242.85|17162.85|17243.71|17163.71|17242.85|17162.85|10
1730371460000|2024-10-31 10:44:20|17242.33|17162.33|17240.46|17160.46|17242.33|17162.33|17239.97|17159.97|9
1730371470000|2024-10-31 10:44:30|17240.44|17160.44|17242.59|17162.59|17242.59|17162.59|17240.42|17160.42|10
1730371480000|2024-10-31 10:44:40|17242.78|17162.78|17248.25|17168.25|17248.25|17168.25|17242.77|17162.77|10
1730371490000|2024-10-31 10:44:50|17248.21|17168.21|17250.2|17170.2|17250.23|17170.23|17248.21|17168.21|10
1730371500000|2024-10-31 10:45:00|17250.17|17170.17|17251.59|17171.59|17251.59|17171.59|17250.14|17170.14|10
1730371510000|2024-10-31 10:45:10|17251.99|17171.99|17253.37|17173.37|17253.37|17173.37|17251.99|17171.99|10
1730371520000|2024-10-31 10:45:20|17253.69|17173.69|17257.19|17177.19|17257.19|17177.19|17253.69|17173.69|10
1730371530000|2024-10-31 10:45:30|17257.68|17177.68|17264.64|17184.64|17264.64|17184.64|17257.68|17177.68|10
1730371540000|2024-10-31 10:45:40|17265.54|17185.54|17266.78|17186.78|17266.83|17186.83|17265.54|17185.54|10
1730371550000|2024-10-31 10:45:50|17267.28|17187.28|17270.66|17190.66|17270.66|17190.66|17266.8|17186.8|10
1730371560000|2024-10-31 10:46:00|17271.17|17191.17|17271.32|17191.32|17272.26|17192.26|17270.99|17190.99|10
1730371570000|2024-10-31 10:46:10|17271.62|17191.62|17274.25|17194.25|17274.25|17194.25|17271.62|17191.62|10
1730371580000|2024-10-31 10:46:20|17274.02|17194.02|17275.99|17195.99|17275.99|17195.99|17274.02|17194.02|10
1730371590000|2024-10-31 10:46:30|17276.58|17196.58|17280.97|17200.97|17281.62|17201.62|17276.58|17196.58|10
1730371600000|2024-10-31 10:46:40|17281.42|17201.42|17282.2|17202.2|17283.01|17203.01|17281.42|17201.42|10
1730371610000|2024-10-31 10:46:50|17282.21|17202.21|17282.89|17202.89|17283.03|17203.03|17281.58|17201.58|10
1730371620000|2024-10-31 10:47:00|17283.16|17203.16|17284.79|17204.79|17284.91|17204.91|17283.16|17203.16|10
1730371630000|2024-10-31 10:47:10|17285.05|17205.05|17287.93|17207.93|17288.43|17208.43|17284.93|17204.93|10
1730371640000|2024-10-31 10:47:20|17288.38|17208.38|17292.36|17212.36|17292.36|17212.36|17288.38|17208.38|10
1730371650000|2024-10-31 10:47:30|17292.37|17212.37|17291.78|17211.78|17292.37|17212.37|17291.53|17211.53|8
1730371660000|2024-10-31 10:47:40|17291.01|17211.01|17290.52|17210.52|17291.06|17211.06|17289.89|17209.89|10
1730371670000|2024-10-31 10:47:50|17290.49|17210.49|17290.05|17210.05|17290.74|17210.74|17290.05|17210.05|9
1730371680000|2024-10-31 10:48:00|17290.03|17210.03|17287.11|17207.11|17290.03|17210.03|17287.11|17207.11|10
1730371690000|2024-10-31 10:48:10|17287.01|17207.01|17287.2|17207.2|17287.67|17207.67|17286.97|17206.97|10
1730371700000|2024-10-31 10:48:20|17287|17207|17290.02|17210.02|17290.02|17210.02|17285.55|17205.55|10
1730371710000|2024-10-31 10:48:30|17289.74|17209.74|17288.56|17208.56|17289.74|17209.74|17288.11|17208.11|9
1730371720000|2024-10-31 10:48:40|17288.62|17208.62|17287.14|17207.14|17288.81|17208.81|17287.14|17207.14|8
1730371730000|2024-10-31 10:48:50|17287.72|17207.72|17291.99|17211.99|17292.26|17212.26|17287.72|17207.72|10
1730371740000|2024-10-31 10:49:00|17291.78|17211.78|17297.24|17217.24|17297.24|17217.24|17291.59|17211.59|10
1730371750000|2024-10-31 10:49:10|17297.31|17217.31|17298.04|17218.04|17298.04|17218.04|17295.85|17215.85|10
1730371760000|2024-10-31 10:49:20|17298.23|17218.23|17297.75|17217.75|17298.32|17218.32|17297.24|17217.24|10
1730371770000|2024-10-31 10:49:30|17298.21|17218.21|17298.08|17218.08|17298.21|17218.21|17297.43|17217.43|10
1730371780000|2024-10-31 10:49:40|17297.98|17217.98|17297.62|17217.62|17298.06|17218.06|17297.08|17217.08|9
1730371790000|2024-10-31 10:49:50|17297.34|17217.34|17298.02|17218.02|17298.02|17218.02|17296.84|17216.84|10
1730371800000|2024-10-31 10:50:00|17298.32|17218.32|17301.63|17221.63|17301.63|17221.63|17298.32|17218.32|10
1730371810000|2024-10-31 10:50:10|17302.21|17222.21|17303.44|17223.44|17303.52|17223.52|17302.21|17222.21|10
1730371820000|2024-10-31 10:50:20|17303.16|17223.16|17301.78|17221.78|17304.22|17224.22|17301.78|17221.78|9
1730371830000|2024-10-31 10:50:30|17301.56|17221.56|17301.69|17221.69|17302.03|17222.03|17301.45|17221.45|9
1730371840000|2024-10-31 10:50:40|17301.65|17221.65|17301.12|17221.12|17302.02|17222.02|17301.12|17221.12|10
1730371850000|2024-10-31 10:50:50|17300.98|17220.98|17299.34|17219.34|17301.22|17221.22|17299.33|17219.33|10
1730371860000|2024-10-31 10:51:00|17299.35|17219.35|17300.15|17220.15|17300.55|17220.55|17299.26|17219.26|10
1730371870000|2024-10-31 10:51:10|17300.37|17220.37|17301.73|17221.73|17301.73|17221.73|17300.22|17220.22|10
1730371880000|2024-10-31 10:51:20|17301.65|17221.65|17302.46|17222.46|17302.51|17222.51|17301.57|17221.57|10
1730371890000|2024-10-31 10:51:30|17303|17223|17303.3|17223.3|17303.3|17223.3|17302.73|17222.73|8
1730371900000|2024-10-31 10:51:40|17303.2|17223.2|17303.87|17223.87|17303.87|17223.87|17302.96|17222.96|9
1730371910000|2024-10-31 10:51:50|17303.78|17223.78|17303.95|17223.95|17303.95|17223.95|17303.4|17223.4|9
1730371920000|2024-10-31 10:52:00|17304.34|17224.34|17304.4|17224.4|17304.77|17224.77|17303.41|17223.41|9
1730371930000|2024-10-31 10:52:10|17304.47|17224.47|17302.6|17222.6|17304.47|17224.47|17302.58|17222.58|10
1730371940000|2024-10-31 10:52:20|17302.54|17222.54|17303.73|17223.73|17303.73|17223.73|17302.42|17222.42|10
1730371950000|2024-10-31 10:52:30|17303.92|17223.92|17308.94|17228.94|17308.94|17228.94|17303.92|17223.92|10
1730371960000|2024-10-31 10:52:40|17308.88|17228.88|17308.62|17228.62|17308.93|17228.93|17308.46|17228.46|10
1730371970000|2024-10-31 10:52:50|17308.61|17228.61|17307.55|17227.55|17308.87|17228.87|17307.55|17227.55|10
1730371980000|2024-10-31 10:53:00|17307.52|17227.52|17306.63|17226.63|17307.55|17227.55|17306.63|17226.63|10
1730371990000|2024-10-31 10:53:10|17306.27|17226.27|17306.85|17226.85|17306.93|17226.93|17306.22|17226.22|10
1730372000000|2024-10-31 10:53:20|17306.91|17226.91|17307.12|17227.12|17307.19|17227.19|17306.91|17226.91|7
1730372010000|2024-10-31 10:53:30|17307.06|17227.06|17307.21|17227.21|17307.7|17227.7|17307.06|17227.06|10
1730372020000|2024-10-31 10:53:40|17307.13|17227.13|17307.42|17227.42|17307.8|17227.8|17306.91|17226.91|10
1730372030000|2024-10-31 10:53:50|17307.52|17227.52|17308.07|17228.07|17308.07|17228.07|17307.24|17227.24|9
1730372040000|2024-10-31 10:54:00|17307.97|17227.97|17307.62|17227.62|17308.22|17228.22|17307.62|17227.62|10
1730372050000|2024-10-31 10:54:10|17308.23|17228.23|17307.51|17227.51|17308.23|17228.23|17306.52|17226.52|10
1730372060000|2024-10-31 10:54:20|17308.09|17228.09|17306.68|17226.68|17308.17|17228.17|17306.68|17226.68|10
1730372070000|2024-10-31 10:54:30|17306.5|17226.5|17305.77|17225.77|17309.16|17229.16|17305.77|17225.77|10
1730372080000|2024-10-31 10:54:40|17305.64|17225.64|17304.53|17224.53|17305.64|17225.64|17304.42|17224.42|8
1730372090000|2024-10-31 10:54:50|17304.26|17224.26|17304.19|17224.19|17305.07|17225.07|17304.13|17224.13|10
1730372100000|2024-10-31 10:55:00|17304.17|17224.17|17301.84|17221.84|17304.39|17224.39|17301.84|17221.84|10
1730372110000|2024-10-31 10:55:10|17301.32|17221.32|17300.6|17220.6|17301.77|17221.77|17300.6|17220.6|10
1730372120000|2024-10-31 10:55:20|17300.45|17220.45|17299.77|17219.77|17300.63|17220.63|17299.77|17219.77|10
1730372130000|2024-10-31 10:55:30|17299.63|17219.63|17297.16|17217.16|17299.63|17219.63|17297.12|17217.12|9
1730372140000|2024-10-31 10:55:40|17295.97|17215.97|17296.07|17216.07|17296.07|17216.07|17294.87|17214.87|10
1730372150000|2024-10-31 10:55:50|17296.01|17216.01|17298.12|17218.12|17298.31|17218.31|17296.01|17216.01|10
1730372160000|2024-10-31 10:56:00|17298.36|17218.36|17297.36|17217.36|17298.9|17218.9|17297.36|17217.36|10
1730372170000|2024-10-31 10:56:10|17297.97|17217.97|17300.81|17220.81|17300.81|17220.81|17297.97|17217.97|10
1730372180000|2024-10-31 10:56:20|17300.88|17220.88|17301.26|17221.26|17301.33|17221.33|17300.88|17220.88|9
1730372190000|2024-10-31 10:56:30|17301.23|17221.23|17302.21|17222.21|17302.27|17222.27|17301.23|17221.23|10
1730372200000|2024-10-31 10:56:40|17302.32|17222.32|17304.71|17224.71|17304.71|17224.71|17302.32|17222.32|10
1730372210000|2024-10-31 10:56:50|17305.92|17225.92|17309.06|17229.06|17309.06|17229.06|17305.92|17225.92|10
1730372220000|2024-10-31 10:57:00|17309.53|17229.53|17315.09|17235.09|17315.09|17235.09|17309.52|17229.52|10
1730372230000|2024-10-31 10:57:10|17315.25|17235.25|17315.44|17235.44|17315.63|17235.63|17314.68|17234.68|9
1730372240000|2024-10-31 10:57:20|17315.41|17235.41|17313.73|17233.73|17315.41|17235.41|17313.63|17233.63|9
1730372250000|2024-10-31 10:57:30|17313.58|17233.58|17314.25|17234.25|17314.25|17234.25|17313.27|17233.27|10
1730372260000|2024-10-31 10:57:40|17314.04|17234.04|17315.1|17235.1|17315.1|17235.1|17313.7|17233.7|10
1730372270000|2024-10-31 10:57:50|17315.02|17235.02|17314.89|17234.89|17315.08|17235.08|17314.38|17234.38|10
1730372280000|2024-10-31 10:58:00|17314.85|17234.85|17314.42|17234.42|17315.08|17235.08|17314.32|17234.32|10
1730372290000|2024-10-31 10:58:10|17314.83|17234.83|17314.88|17234.88|17315.35|17235.35|17314.83|17234.83|10
1730372300000|2024-10-31 10:58:20|17315.09|17235.09|17315.35|17235.35|17315.35|17235.35|17314.73|17234.73|10
1730372310000|2024-10-31 10:58:30|17315.42|17235.42|17314.42|17234.42|17315.42|17235.42|17314.42|17234.42|10
1730372320000|2024-10-31 10:58:40|17314.44|17234.44|17314.53|17234.53|17314.96|17234.96|17314.44|17234.44|9
1730372330000|2024-10-31 10:58:50|17315.28|17235.28|17316.34|17236.34|17316.46|17236.46|17315.28|17235.28|10
1730372340000|2024-10-31 10:59:00|17316.21|17236.21|17315.85|17235.85|17316.25|17236.25|17315.85|17235.85|10
1730372350000|2024-10-31 10:59:10|17315.65|17235.65|17315.54|17235.54|17315.79|17235.79|17315.47|17235.47|9
1730372360000|2024-10-31 10:59:20|17315.43|17235.43|17315.38|17235.38|17315.63|17235.63|17315.29|17235.29|10
1730372370000|2024-10-31 10:59:30|17315.46|17235.46|17314.99|17234.99|17315.46|17235.46|17314.74|17234.74|10
1730372380000|2024-10-31 10:59:40|17315.23|17235.23|17313.69|17233.69|17315.23|17235.23|17313.65|17233.65|9
1730372390000|2024-10-31 10:59:50|17313.68|17233.68|17314.15|17234.15|17314.15|17234.15|17313.33|17233.33|10
1730372400000|2024-10-31 11:00:00|17314.23|17234.23|17315.5|17235.5|17315.65|17235.65|17313.45|17233.45|10
1730372410000|2024-10-31 11:00:10|17315.33|17235.33|17315.08|17235.08|17315.33|17235.33|17314.87|17234.87|10
1730372420000|2024-10-31 11:00:20|17314.75|17234.75|17315.53|17235.53|17316.13|17236.13|17314.72|17234.72|10
1730372430000|2024-10-31 11:00:30|17315.46|17235.46|17315.44|17235.44|17315.73|17235.73|17314.97|17234.97|9
1730372440000|2024-10-31 11:00:40|17315.34|17235.34|17314.69|17234.69|17315.34|17235.34|17314.65|17234.65|10
1730372450000|2024-10-31 11:00:50|17314.74|17234.74|17312.9|17232.9|17314.74|17234.74|17312.9|17232.9|10
1730372460000|2024-10-31 11:01:00|17312.66|17232.66|17309.37|17229.37|17312.66|17232.66|17309.32|17229.32|10
1730372470000|2024-10-31 11:01:10|17309.02|17229.02|17308.85|17228.85|17309.02|17229.02|17307.81|17227.81|10
1730372480000|2024-10-31 11:01:20|17308.79|17228.79|17309.81|17229.81|17309.84|17229.84|17308.44|17228.44|10
1730372490000|2024-10-31 11:01:30|17309.84|17229.84|17310.04|17230.04|17311.14|17231.14|17309.71|17229.71|10
1730372500000|2024-10-31 11:01:40|17309.88|17229.88|17308.68|17228.68|17309.88|17229.88|17308.68|17228.68|9
1730372510000|2024-10-31 11:01:50|17308.69|17228.69|17308.72|17228.72|17308.76|17228.76|17307.92|17227.92|10
1730372520000|2024-10-31 11:02:00|17308.57|17228.57|17313.37|17233.37|17313.37|17233.37|17308.57|17228.57|10
1730372530000|2024-10-31 11:02:10|17313.68|17233.68|17316.17|17236.17|17316.23|17236.23|17313.68|17233.68|10
1730372540000|2024-10-31 11:02:20|17315.33|17235.33|17313.08|17233.08|17315.33|17235.33|17313.08|17233.08|10
1730372550000|2024-10-31 11:02:30|17313.09|17233.09|17311.74|17231.74|17313.09|17233.09|17311.74|17231.74|10
1730372560000|2024-10-31 11:02:40|17311.75|17231.75|17313.38|17233.38|17313.38|17233.38|17311.75|17231.75|10
1730372570000|2024-10-31 11:02:50|17313.14|17233.14|17313.42|17233.42|17314.24|17234.24|17313.14|17233.14|10
1730372580000|2024-10-31 11:03:00|17313.29|17233.29|17313.38|17233.38|17313.38|17233.38|17312.42|17232.42|10
1730372590000|2024-10-31 11:03:10|17313.45|17233.45|17314.32|17234.32|17314.38|17234.38|17313.37|17233.37|10
1730372600000|2024-10-31 11:03:20|17314.83|17234.83|17315.72|17235.72|17315.73|17235.73|17314.83|17234.83|9
1730372610000|2024-10-31 11:03:30|17315.62|17235.62|17314.98|17234.98|17315.67|17235.67|17314.98|17234.98|10
1730372620000|2024-10-31 11:03:40|17314.85|17234.85|17312.38|17232.38|17314.85|17234.85|17312.38|17232.38|10
1730372630000|2024-10-31 11:03:50|17312.03|17232.03|17311.2|17231.2|17312.03|17232.03|17310.05|17230.05|10
1730372640000|2024-10-31 11:04:00|17311.33|17231.33|17309.99|17229.99|17311.62|17231.62|17309.99|17229.99|10
1730372650000|2024-10-31 11:04:10|17309.35|17229.35|17308.28|17228.28|17309.83|17229.83|17308.27|17228.27|10
1730372660000|2024-10-31 11:04:20|17308.21|17228.21|17309.93|17229.93|17309.93|17229.93|17307.66|17227.66|10
1730372670000|2024-10-31 11:04:30|17309.73|17229.73|17309.38|17229.38|17310.13|17230.13|17308.98|17228.98|10
1730372680000|2024-10-31 11:04:40|17310.63|17230.63|17310.53|17230.53|17310.9|17230.9|17310.53|17230.53|8
1730372690000|2024-10-31 11:04:50|17310.66|17230.66|17307.39|17227.39|17310.66|17230.66|17307.39|17227.39|10
1730372700000|2024-10-31 11:05:00|17307.02|17227.02|17306.49|17226.49|17307.21|17227.21|17306.36|17226.36|10
1730372710000|2024-10-31 11:05:10|17306.52|17226.52|17306.41|17226.41|17306.52|17226.52|17305.95|17225.95|9
1730372720000|2024-10-31 11:05:20|17307.11|17227.11|17308.47|17228.47|17308.55|17228.55|17307.11|17227.11|9
1730372730000|2024-10-31 11:05:30|17308.94|17228.94|17308.43|17228.43|17309.39|17229.39|17308.43|17228.43|10
1730372740000|2024-10-31 11:05:40|17308.33|17228.33|17305.02|17225.02|17308.33|17228.33|17305.02|17225.02|9
1730372750000|2024-10-31 11:05:50|17304.35|17224.35|17302.43|17222.43|17304.42|17224.42|17302.35|17222.35|10
1730372760000|2024-10-31 11:06:00|17302.5|17222.5|17301.59|17221.59|17302.95|17222.95|17301.59|17221.59|9
1730372770000|2024-10-31 11:06:10|17301.64|17221.64|17301.17|17221.17|17301.64|17221.64|17300.86|17220.86|9
1730372780000|2024-10-31 11:06:20|17301.16|17221.16|17300.95|17220.95|17301.9|17221.9|17300.91|17220.91|10
1730372790000|2024-10-31 11:06:30|17300.87|17220.87|17302.16|17222.16|17302.16|17222.16|17300.87|17220.87|8
1730372800000|2024-10-31 11:06:40|17302.15|17222.15|17301.95|17221.95|17302.31|17222.31|17301.95|17221.95|10
1730372810000|2024-10-31 11:06:50|17302.12|17222.12|17301.73|17221.73|17302.43|17222.43|17301.57|17221.57|10
1730372820000|2024-10-31 11:07:00|17301.65|17221.65|17300.08|17220.08|17301.8|17221.8|17300.08|17220.08|10
1730372830000|2024-10-31 11:07:10|17300.14|17220.14|17301.88|17221.88|17301.88|17221.88|17299.67|17219.67|9
1730372840000|2024-10-31 11:07:20|17301.83|17221.83|17302.27|17222.27|17302.41|17222.41|17301.78|17221.78|9
1730372850000|2024-10-31 11:07:30|17302.25|17222.25|17302.28|17222.28|17302.28|17222.28|17301.83|17221.83|10
1730372860000|2024-10-31 11:07:40|17302.25|17222.25|17302.3|17222.3|17302.56|17222.56|17302.13|17222.13|10
1730372870000|2024-10-31 11:07:50|17302.57|17222.57|17302.22|17222.22|17302.57|17222.57|17301.02|17221.02|10
1730372880000|2024-10-31 11:08:00|17302.47|17222.47|17301.78|17221.78|17302.5|17222.5|17301.78|17221.78|10
1730372890000|2024-10-31 11:08:10|17301.76|17221.76|17301.98|17221.98|17302.01|17222.01|17301.76|17221.76|10
1730372900000|2024-10-31 11:08:20|17302.08|17222.08|17302.53|17222.53|17302.76|17222.76|17301.56|17221.56|10
1730372910000|2024-10-31 11:08:30|17302.5|17222.5|17302.04|17222.04|17303.14|17223.14|17301.23|17221.23|10
1730372920000|2024-10-31 11:08:40|17302.41|17222.41|17303.88|17223.88|17303.88|17223.88|17302.41|17222.41|10
1730372930000|2024-10-31 11:08:50|17303.93|17223.93|17304.52|17224.52|17304.52|17224.52|17303.93|17223.93|8
1730372940000|2024-10-31 11:09:00|17305.05|17225.05|17305.36|17225.36|17305.36|17225.36|17304.71|17224.71|9
1730372950000|2024-10-31 11:09:10|17305.48|17225.48|17304.9|17224.9|17305.69|17225.69|17304.9|17224.9|9
1730372960000|2024-10-31 11:09:20|17304.35|17224.35|17303.97|17223.97|17304.35|17224.35|17303.92|17223.92|10
1730372970000|2024-10-31 11:09:30|17303.87|17223.87|17304.1|17224.1|17304.23|17224.23|17303.86|17223.86|10
1730372980000|2024-10-31 11:09:40|17303.86|17223.86|17303.29|17223.29|17303.86|17223.86|17303.29|17223.29|8
1730372990000|2024-10-31 11:09:50|17303.68|17223.68|17303.21|17223.21|17303.84|17223.84|17302.89|17222.89|9
1730373000000|2024-10-31 11:10:00|17302.63|17222.63|17301.12|17221.12|17302.63|17222.63|17300.87|17220.87|10
1730373010000|2024-10-31 11:10:10|17301.21|17221.21|17301.01|17221.01|17301.37|17221.37|17301.01|17221.01|10
1730373020000|2024-10-31 11:10:20|17300.99|17220.99|17300.14|17220.14|17300.99|17220.99|17300.14|17220.14|7
1730373030000|2024-10-31 11:10:30|17299.97|17219.97|17296.88|17216.88|17299.97|17219.97|17296.88|17216.88|9
1730373040000|2024-10-31 11:10:40|17297.09|17217.09|17292.36|17212.36|17297.09|17217.09|17292.36|17212.36|10
1730373050000|2024-10-31 11:10:50|17292.16|17212.16|17289.75|17209.75|17292.16|17212.16|17289.69|17209.69|10
1730373060000|2024-10-31 11:11:00|17288.88|17208.88|17282.76|17202.76|17288.88|17208.88|17282.76|17202.76|10
1730373070000|2024-10-31 11:11:10|17282.45|17202.45|17273.89|17193.89|17282.45|17202.45|17273.89|17193.89|10
1730373080000|2024-10-31 11:11:20|17273.42|17193.42|17272.26|17192.26|17273.42|17193.42|17272.26|17192.26|10
1730373090000|2024-10-31 11:11:30|17272.28|17192.28|17272.35|17192.35|17272.63|17192.63|17272.04|17192.04|10
1730373100000|2024-10-31 11:11:40|17271.97|17191.97|17274.46|17194.46|17274.46|17194.46|17271.79|17191.79|10
1730373110000|2024-10-31 11:11:50|17274.52|17194.52|17272.61|17192.61|17274.73|17194.73|17272.61|17192.61|10
1730373120000|2024-10-31 11:12:00|17272.48|17192.48|17260.84|17180.84|17272.5|17192.5|17260.84|17180.84|9
1730373130000|2024-10-31 11:12:10|17261.1|17181.1|17260.6|17180.6|17261.35|17181.35|17260.02|17180.02|10
1730373140000|2024-10-31 11:12:20|17261.19|17181.19|17259.45|17179.45|17263.4|17183.4|17259.45|17179.45|10
1730373150000|2024-10-31 11:12:30|17259.78|17179.78|17255.22|17175.22|17260.05|17180.05|17255.22|17175.22|10
1730373160000|2024-10-31 11:12:40|17254.79|17174.79|17253.51|17173.51|17255.26|17175.26|17252.83|17172.83|10
1730373170000|2024-10-31 11:12:50|17254.05|17174.05|17255.28|17175.28|17255.62|17175.62|17254.01|17174.01|10
1730373180000|2024-10-31 11:13:00|17255.31|17175.31|17256.08|17176.08|17256.19|17176.19|17255.27|17175.27|10
1730373190000|2024-10-31 11:13:10|17255.93|17175.93|17258.39|17178.39|17258.39|17178.39|17255.78|17175.78|10
1730373200000|2024-10-31 11:13:20|17258.64|17178.64|17259.24|17179.24|17259.41|17179.41|17258.64|17178.64|10
1730373210000|2024-10-31 11:13:30|17259.14|17179.14|17258.16|17178.16|17259.24|17179.24|17258.16|17178.16|10
1730373220000|2024-10-31 11:13:40|17258.24|17178.24|17259.88|17179.88|17259.88|17179.88|17258.07|17178.07|10
1730373230000|2024-10-31 11:13:50|17258.86|17178.86|17257.47|17177.47|17258.86|17178.86|17257.47|17177.47|8
1730373240000|2024-10-31 11:14:00|17257.97|17177.97|17258.12|17178.12|17258.83|17178.83|17257.1|17177.1|10
1730373250000|2024-10-31 11:14:10|17258.2|17178.2|17258.67|17178.67|17258.95|17178.95|17258.2|17178.2|10
1730373260000|2024-10-31 11:14:20|17258.5|17178.5|17256.9|17176.9|17258.5|17178.5|17255.44|17175.44|10
1730373270000|2024-10-31 11:14:30|17256.87|17176.87|17256.2|17176.2|17256.87|17176.87|17256.18|17176.18|10
1730373280000|2024-10-31 11:14:40|17256.28|17176.28|17256.05|17176.05|17256.3|17176.3|17256.05|17176.05|10
1730373290000|2024-10-31 11:14:50|17256.03|17176.03|17255.17|17175.17|17256.06|17176.06|17255.17|17175.17|10
1730373300000|2024-10-31 11:15:00|17254.89|17174.89|17254.38|17174.38|17256.07|17176.07|17254.38|17174.38|9
1730373310000|2024-10-31 11:15:10|17254.06|17174.06|17259.18|17179.18|17259.18|17179.18|17254.06|17174.06|10
1730373320000|2024-10-31 11:15:20|17259.61|17179.61|17259.92|17179.92|17260.41|17180.41|17259.61|17179.61|9
1730373330000|2024-10-31 11:15:30|17260|17180|17260.25|17180.25|17260.25|17180.25|17259.84|17179.84|10
1730373340000|2024-10-31 11:15:40|17260.27|17180.27|17262.15|17182.15|17262.2|17182.2|17260.27|17180.27|10
1730373350000|2024-10-31 11:15:50|17261.9|17181.9|17261.36|17181.36|17262.04|17182.04|17261.27|17181.27|9
1730373360000|2024-10-31 11:16:00|17261.35|17181.35|17260.74|17180.74|17261.41|17181.41|17260.74|17180.74|10
1730373370000|2024-10-31 11:16:10|17260.68|17180.68|17262.22|17182.22|17262.22|17182.22|17260.68|17180.68|10
1730373380000|2024-10-31 11:16:20|17262.37|17182.37|17261.95|17181.95|17262.83|17182.83|17261.95|17181.95|10
1730373390000|2024-10-31 11:16:30|17261.86|17181.86|17262.83|17182.83|17262.87|17182.87|17261.82|17181.82|9
1730373400000|2024-10-31 11:16:40|17262.87|17182.87|17264.18|17184.18|17264.31|17184.31|17262.86|17182.86|10
1730373410000|2024-10-31 11:16:50|17264.29|17184.29|17263.67|17183.67|17264.43|17184.43|17263.6|17183.6|10
1730373420000|2024-10-31 11:17:00|17263.79|17183.79|17264.27|17184.27|17264.27|17184.27|17263.15|17183.15|10
1730373430000|2024-10-31 11:17:10|17264.53|17184.53|17265.24|17185.24|17265.24|17185.24|17264.53|17184.53|9
1730373440000|2024-10-31 11:17:20|17265.4|17185.4|17263.54|17183.54|17265.4|17185.4|17263.46|17183.46|10
1730373450000|2024-10-31 11:17:30|17268.1|17188.1|17268.68|17188.68|17268.68|17188.68|17267.67|17187.67|10
1730373460000|2024-10-31 11:17:40|17268.22|17188.22|17267.74|17187.74|17268.28|17188.28|17267.74|17187.74|9
1730373470000|2024-10-31 11:17:50|17267.6|17187.6|17267.49|17187.49|17268.24|17188.24|17267.49|17187.49|9
1730373480000|2024-10-31 11:18:00|17266.84|17186.84|17265.82|17185.82|17266.84|17186.84|17264.97|17184.97|10
1730373490000|2024-10-31 11:18:10|17265.76|17185.76|17264.23|17184.23|17265.76|17185.76|17264.23|17184.23|10
1730373500000|2024-10-31 11:18:20|17264.29|17184.29|17263.53|17183.53|17264.3|17184.3|17263.53|17183.53|10
1730373510000|2024-10-31 11:18:30|17263.44|17183.44|17261.02|17181.02|17263.44|17183.44|17261.02|17181.02|10
1730373520000|2024-10-31 11:18:40|17261|17181|17259.99|17179.99|17261|17181|17259.99|17179.99|9
1730373530000|2024-10-31 11:18:50|17259.73|17179.73|17259.54|17179.54|17260|17180|17259.25|17179.25|10
1730373540000|2024-10-31 11:19:00|17259.32|17179.32|17258.83|17178.83|17260.32|17180.32|17258.83|17178.83|10
1730373550000|2024-10-31 11:19:10|17258.16|17178.16|17254.83|17174.83|17258.16|17178.16|17254.83|17174.83|10
1730373560000|2024-10-31 11:19:20|17254.53|17174.53|17252.34|17172.34|17254.53|17174.53|17252.34|17172.34|10
1730373570000|2024-10-31 11:19:30|17252.29|17172.29|17251.66|17171.66|17252.29|17172.29|17251.49|17171.49|9
1730373580000|2024-10-31 11:19:40|17251.68|17171.68|17251.52|17171.52|17251.79|17171.79|17251.43|17171.43|10
1730373590000|2024-10-31 11:19:50|17251.57|17171.57|17251.06|17171.06|17251.68|17171.68|17251.03|17171.03|10
1730373600000|2024-10-31 11:20:00|17250.97|17170.97|17250.69|17170.69|17250.97|17170.97|17249.79|17169.79|10
1730373610000|2024-10-31 11:20:10|17250.8|17170.8|17251.88|17171.88|17251.88|17171.88|17249.91|17169.91|10
1730373620000|2024-10-31 11:20:20|17251.94|17171.94|17250.47|17170.47|17252.18|17172.18|17250.47|17170.47|10
1730373630000|2024-10-31 11:20:30|17250.73|17170.73|17252.13|17172.13|17252.13|17172.13|17250.3|17170.3|10
1730373640000|2024-10-31 11:20:40|17252.22|17172.22|17253.84|17173.84|17253.84|17173.84|17252.03|17172.03|10
1730373650000|2024-10-31 11:20:50|17254|17174|17254.8|17174.8|17255.05|17175.05|17254|17174|9
1730373660000|2024-10-31 11:21:00|17254.83|17174.83|17255.04|17175.04|17255.48|17175.48|17254.3|17174.3|10
1730373670000|2024-10-31 11:21:10|17255.15|17175.15|17254.03|17174.03|17255.17|17175.17|17254.03|17174.03|9
1730373680000|2024-10-31 11:21:20|17253.83|17173.83|17253.44|17173.44|17254.51|17174.51|17253.44|17173.44|10
1730373690000|2024-10-31 11:21:30|17253.48|17173.48|17251.7|17171.7|17253.52|17173.52|17251.7|17171.7|10
1730373700000|2024-10-31 11:21:40|17251.5|17171.5|17249.09|17169.09|17251.5|17171.5|17249.09|17169.09|10
1730373710000|2024-10-31 11:21:50|17249.07|17169.07|17247.19|17167.19|17249.07|17169.07|17246.72|17166.72|10
1730373720000|2024-10-31 11:22:00|17247.11|17167.11|17246.32|17166.32|17247.11|17167.11|17246.32|17166.32|10
1730373730000|2024-10-31 11:22:10|17246.17|17166.17|17246.1|17166.1|17246.56|17166.56|17246.06|17166.06|10
1730373740000|2024-10-31 11:22:20|17246.01|17166.01|17245.88|17165.88|17246.15|17166.15|17245.33|17165.33|10
1730373750000|2024-10-31 11:22:30|17245.14|17165.14|17244.44|17164.44|17245.14|17165.14|17244.21|17164.21|10
1730373760000|2024-10-31 11:22:40|17244.25|17164.25|17246.13|17166.13|17246.13|17166.13|17244.21|17164.21|10
1730373770000|2024-10-31 11:22:50|17246.05|17166.05|17243.42|17163.42|17246.05|17166.05|17243.42|17163.42|9
1730373780000|2024-10-31 11:23:00|17243.62|17163.62|17240.55|17160.55|17243.62|17163.62|17240.44|17160.44|10
1730373790000|2024-10-31 11:23:10|17240.56|17160.56|17239.47|17159.47|17240.56|17160.56|17239.47|17159.47|10
1730373800000|2024-10-31 11:23:20|17239.22|17159.22|17238.72|17158.72|17239.22|17159.22|17238.68|17158.68|10
1730373810000|2024-10-31 11:23:30|17238.67|17158.67|17239.4|17159.4|17239.4|17159.4|17238.67|17158.67|10
1730373820000|2024-10-31 11:23:40|17239.38|17159.38|17239.79|17159.79|17240.18|17160.18|17239.31|17159.31|9
1730373830000|2024-10-31 11:23:50|17239.29|17159.29|17235.24|17155.24|17239.29|17159.29|17235.24|17155.24|9
1730373840000|2024-10-31 11:24:00|17235.05|17155.05|17233.53|17153.53|17235.05|17155.05|17233.21|17153.21|10
1730373850000|2024-10-31 11:24:10|17233.51|17153.51|17232.57|17152.57|17233.57|17153.57|17232.33|17152.33|10
1730373860000|2024-10-31 11:24:20|17232.38|17152.38|17233.45|17153.45|17233.45|17153.45|17232.09|17152.09|10
1730373870000|2024-10-31 11:24:30|17233.33|17153.33|17233.58|17153.58|17233.58|17153.58|17233.05|17153.05|9
1730373880000|2024-10-31 11:24:40|17233.61|17153.61|17233.51|17153.51|17233.65|17153.65|17233.51|17153.51|8
1730373890000|2024-10-31 11:24:50|17233.63|17153.63|17234.55|17154.55|17234.9|17154.9|17233.63|17153.63|10
1730373900000|2024-10-31 11:25:00|17234.56|17154.56|17233.55|17153.55|17234.63|17154.63|17233.55|17153.55|10
1730373910000|2024-10-31 11:25:10|17233.13|17153.13|17233.23|17153.23|17233.48|17153.48|17232.88|17152.88|10
1730373920000|2024-10-31 11:25:20|17233.04|17153.04|17233.77|17153.77|17234.09|17154.09|17233.04|17153.04|10
1730373930000|2024-10-31 11:25:30|17233.66|17153.66|17233.49|17153.49|17233.66|17153.66|17233.46|17153.46|10
1730373940000|2024-10-31 11:25:40|17233.51|17153.51|17232.2|17152.2|17233.51|17153.51|17232.2|17152.2|10
1730373950000|2024-10-31 11:25:50|17232.23|17152.23|17230.46|17150.46|17232.51|17152.51|17230.46|17150.46|10
1730373960000|2024-10-31 11:26:00|17230.35|17150.35|17230|17150|17230.35|17150.35|17229.93|17149.93|10
1730373970000|2024-10-31 11:26:10|17229.97|17149.97|17228.72|17148.72|17229.97|17149.97|17228.72|17148.72|10
1730373980000|2024-10-31 11:26:20|17229.17|17149.17|17230.3|17150.3|17230.46|17150.46|17229.05|17149.05|9
1730373990000|2024-10-31 11:26:30|17230.9|17150.9|17234.5|17154.5|17234.5|17154.5|17230.9|17150.9|10
1730374000000|2024-10-31 11:26:40|17234.24|17154.24|17233.64|17153.64|17234.24|17154.24|17233.59|17153.59|9
1730374010000|2024-10-31 11:26:50|17233.28|17153.28|17232.98|17152.98|17233.3|17153.3|17232.82|17152.82|10
1730374020000|2024-10-31 11:27:00|17232.94|17152.94|17233.9|17153.9|17234.67|17154.67|17232.83|17152.83|10
1730374030000|2024-10-31 11:27:10|17233.83|17153.83|17232.28|17152.28|17234.08|17154.08|17231.92|17151.92|9
1730374040000|2024-10-31 11:27:20|17232.23|17152.23|17232.3|17152.3|17232.69|17152.69|17232.23|17152.23|10
1730374050000|2024-10-31 11:27:30|17232.28|17152.28|17232.61|17152.61|17232.61|17152.61|17232.06|17152.06|10
1730374060000|2024-10-31 11:27:40|17232.52|17152.52|17231.83|17151.83|17232.52|17152.52|17231.83|17151.83|9
1730374070000|2024-10-31 11:27:50|17231.78|17151.78|17231.2|17151.2|17231.79|17151.79|17231.2|17151.2|8
1730374080000|2024-10-31 11:28:00|17231.22|17151.22|17230.35|17150.35|17231.34|17151.34|17230.35|17150.35|10
1730374090000|2024-10-31 11:28:10|17230.26|17150.26|17230.32|17150.32|17230.32|17150.32|17230.04|17150.04|9
1730374100000|2024-10-31 11:28:20|17230.3|17150.3|17231.79|17151.79|17231.84|17151.84|17230.3|17150.3|9
1730374110000|2024-10-31 11:28:30|17231.95|17151.95|17233.4|17153.4|17233.4|17153.4|17231.95|17151.95|10
1730374120000|2024-10-31 11:28:40|17233.54|17153.54|17234.52|17154.52|17234.52|17154.52|17233.54|17153.54|10
1730374130000|2024-10-31 11:28:50|17234.51|17154.51|17238.21|17158.21|17238.21|17158.21|17234.51|17154.51|9
1730374140000|2024-10-31 11:29:00|17238.32|17158.32|17238.33|17158.33|17238.81|17158.81|17238.32|17158.32|10
1730374150000|2024-10-31 11:29:10|17238.06|17158.06|17238.64|17158.64|17238.64|17158.64|17237.45|17157.45|10
1730374160000|2024-10-31 11:29:20|17238.67|17158.67|17238.44|17158.44|17238.9|17158.9|17238.4|17158.4|9
1730374170000|2024-10-31 11:29:30|17238.41|17158.41|17236.84|17156.84|17238.56|17158.56|17236.84|17156.84|10
1730374180000|2024-10-31 11:29:40|17236.81|17156.81|17238.51|17158.51|17238.51|17158.51|17236.81|17156.81|10
1730374190000|2024-10-31 11:29:50|17238.34|17158.34|17238.62|17158.62|17238.73|17158.73|17238.24|17158.24|10
1730374200000|2024-10-31 11:30:00|17238.37|17158.37|17239.01|17159.01|17239.01|17159.01|17238.12|17158.12|10
1730374210000|2024-10-31 11:30:10|17239.26|17159.26|17240.5|17160.5|17240.87|17160.87|17239.26|17159.26|10
1730374220000|2024-10-31 11:30:20|17240.88|17160.88|17241.39|17161.39|17242.21|17162.21|17240.81|17160.81|10
1730374230000|2024-10-31 11:30:30|17241.27|17161.27|17240.09|17160.09|17241.27|17161.27|17239.81|17159.81|10
1730374240000|2024-10-31 11:30:40|17240.68|17160.68|17239.9|17159.9|17240.7|17160.7|17239.79|17159.79|10
1730374250000|2024-10-31 11:30:50|17239.89|17159.89|17240.23|17160.23|17240.28|17160.28|17239.3|17159.3|9
1730374260000|2024-10-31 11:31:00|17240.27|17160.27|17239.58|17159.58|17240.27|17160.27|17239.58|17159.58|9
1730374270000|2024-10-31 11:31:10|17239.7|17159.7|17242.81|17162.81|17242.81|17162.81|17239.63|17159.63|9
1730374280000|2024-10-31 11:31:20|17242.95|17162.95|17244.28|17164.28|17244.28|17164.28|17242.95|17162.95|10
1730374290000|2024-10-31 11:31:30|17244.22|17164.22|17244.97|17164.97|17245.43|17165.43|17244.19|17164.19|10
1730374300000|2024-10-31 11:31:40|17244.82|17164.82|17244.86|17164.86|17244.86|17164.86|17244.48|17164.48|10
1730374310000|2024-10-31 11:31:50|17245.86|17165.86|17245.47|17165.47|17246.16|17166.16|17245.47|17165.47|9
1730374320000|2024-10-31 11:32:00|17245.6|17165.6|17246.85|17166.85|17247.12|17167.12|17245.6|17165.6|9
1730374330000|2024-10-31 11:32:10|17247.03|17167.03|17247.55|17167.55|17248.56|17168.56|17247.03|17167.03|10
1730374340000|2024-10-31 11:32:20|17247.84|17167.84|17250.52|17170.52|17250.52|17170.52|17247.84|17167.84|9
1730374350000|2024-10-31 11:32:30|17251.16|17171.16|17256.25|17176.25|17256.25|17176.25|17251.16|17171.16|9
1730374360000|2024-10-31 11:32:40|17256.37|17176.37|17257.25|17177.25|17257.31|17177.31|17256.37|17176.37|10
1730374370000|2024-10-31 11:32:50|17257.3|17177.3|17255.89|17175.89|17257.34|17177.34|17255.89|17175.89|9
1730374380000|2024-10-31 11:33:00|17255.81|17175.81|17255.83|17175.83|17256.08|17176.08|17255.58|17175.58|10
1730374390000|2024-10-31 11:33:10|17255.79|17175.79|17253.23|17173.23|17255.79|17175.79|17253.23|17173.23|10
1730374400000|2024-10-31 11:33:20|17253.18|17173.18|17251.45|17171.45|17253.18|17173.18|17251.45|17171.45|9
1730374410000|2024-10-31 11:33:30|17251.39|17171.39|17251.16|17171.16|17251.39|17171.39|17250.96|17170.96|10
1730374420000|2024-10-31 11:33:40|17251.38|17171.38|17249.02|17169.02|17251.59|17171.59|17249.02|17169.02|10
1730374430000|2024-10-31 11:33:50|17248.98|17168.98|17249.05|17169.05|17249.3|17169.3|17248.98|17168.98|9
1730374440000|2024-10-31 11:34:00|17248.96|17168.96|17248.45|17168.45|17248.96|17168.96|17248.45|17168.45|7
1730374450000|2024-10-31 11:34:10|17248.37|17168.37|17247.64|17167.64|17248.37|17168.37|17247.41|17167.41|10
1730374460000|2024-10-31 11:34:20|17247.68|17167.68|17246.81|17166.81|17247.95|17167.95|17246.61|17166.61|10
1730374470000|2024-10-31 11:34:30|17246.34|17166.34|17245.12|17165.12|17246.34|17166.34|17245.12|17165.12|10
1730374480000|2024-10-31 11:34:40|17245.48|17165.48|17248.49|17168.49|17248.49|17168.49|17245.48|17165.48|10
1730374490000|2024-10-31 11:34:50|17248.88|17168.88|17249.8|17169.8|17249.8|17169.8|17248.88|17168.88|10
1730374500000|2024-10-31 11:35:00|17249.67|17169.67|17249.32|17169.32|17249.9|17169.9|17249.32|17169.32|10
1730374510000|2024-10-31 11:35:10|17249.26|17169.26|17248.77|17168.77|17249.61|17169.61|17248.77|17168.77|9
1730374520000|2024-10-31 11:35:20|17248.76|17168.76|17248.13|17168.13|17248.76|17168.76|17248.13|17168.13|9
1730374530000|2024-10-31 11:35:30|17248.01|17168.01|17247.84|17167.84|17248.37|17168.37|17247.82|17167.82|10
1730374540000|2024-10-31 11:35:40|17247.79|17167.79|17248.32|17168.32|17248.32|17168.32|17247.63|17167.63|9
1730374550000|2024-10-31 11:35:50|17248.26|17168.26|17248.75|17168.75|17248.85|17168.85|17248.26|17168.26|10
1730374560000|2024-10-31 11:36:00|17248.64|17168.64|17248|17168|17248.64|17168.64|17248|17168|8
1730374570000|2024-10-31 11:36:10|17247.75|17167.75|17248.17|17168.17|17248.17|17168.17|17247.52|17167.52|9
1730374580000|2024-10-31 11:36:20|17248.35|17168.35|17250.6|17170.6|17250.6|17170.6|17248.35|17168.35|10
1730374590000|2024-10-31 11:36:30|17250.52|17170.52|17250.68|17170.68|17251.15|17171.15|17250.46|17170.46|10
1730374600000|2024-10-31 11:36:40|17249.95|17169.95|17249.01|17169.01|17250.11|17170.11|17248.3|17168.3|10
1730374610000|2024-10-31 11:36:50|17249.76|17169.76|17248.99|17168.99|17249.96|17169.96|17248.95|17168.95|10
1730374620000|2024-10-31 11:37:00|17248.92|17168.92|17249|17169|17249.29|17169.29|17248.92|17168.92|10
1730374630000|2024-10-31 11:37:10|17249.03|17169.03|17249.09|17169.09|17249.09|17169.09|17248.74|17168.74|8
1730374640000|2024-10-31 11:37:20|17249.14|17169.14|17249.49|17169.49|17249.67|17169.67|17249.14|17169.14|8
1730374650000|2024-10-31 11:37:30|17249.55|17169.55|17249.56|17169.56|17249.67|17169.67|17249.3|17169.3|9
1730374660000|2024-10-31 11:37:40|17249.84|17169.84|17249.66|17169.66|17250.16|17170.16|17249.44|17169.44|10
1730374670000|2024-10-31 11:37:50|17250|17170|17251.25|17171.25|17251.32|17171.32|17250|17170|10
1730374680000|2024-10-31 11:38:00|17251.36|17171.36|17250.03|17170.03|17251.36|17171.36|17250.03|17170.03|10
1730374690000|2024-10-31 11:38:10|17249.83|17169.83|17248.3|17168.3|17249.83|17169.83|17248.3|17168.3|10
1730374700000|2024-10-31 11:38:20|17248.25|17168.25|17245.52|17165.52|17248.25|17168.25|17244.73|17164.73|10
1730374710000|2024-10-31 11:38:30|17245.56|17165.56|17243.7|17163.7|17245.56|17165.56|17243.33|17163.33|10
1730374720000|2024-10-31 11:38:40|17243.76|17163.76|17240.71|17160.71|17243.76|17163.76|17240.71|17160.71|10
1730374730000|2024-10-31 11:38:50|17240.58|17160.58|17239.31|17159.31|17240.58|17160.58|17239.31|17159.31|10
1730374740000|2024-10-31 11:39:00|17239.17|17159.17|17239.52|17159.52|17239.56|17159.56|17239.01|17159.01|9
1730374750000|2024-10-31 11:39:10|17240.21|17160.21|17242.08|17162.08|17242.08|17162.08|17240.21|17160.21|10
1730374760000|2024-10-31 11:39:20|17242.07|17162.07|17241.66|17161.66|17242.68|17162.68|17241.66|17161.66|9
1730374770000|2024-10-31 11:39:30|17241.58|17161.58|17240.98|17160.98|17241.77|17161.77|17240.98|17160.98|10
1730374780000|2024-10-31 11:39:40|17240.97|17160.97|17240.46|17160.46|17240.97|17160.97|17240.45|17160.45|9
1730374790000|2024-10-31 11:39:50|17240.5|17160.5|17240.98|17160.98|17240.98|17160.98|17240.5|17160.5|10
1730374800000|2024-10-31 11:40:00|17240.86|17160.86|17240.89|17160.89|17241.16|17161.16|17240.86|17160.86|9
1730374810000|2024-10-31 11:40:10|17240.58|17160.58|17240.33|17160.33|17240.58|17160.58|17240|17160|9
1730374820000|2024-10-31 11:40:20|17240.6|17160.6|17239.33|17159.33|17240.6|17160.6|17239.33|17159.33|10
1730374830000|2024-10-31 11:40:30|17238.77|17158.77|17238.91|17158.91|17239.03|17159.03|17238.77|17158.77|10
1730374840000|2024-10-31 11:40:40|17238.94|17158.94|17239.19|17159.19|17239.19|17159.19|17238.94|17158.94|8
1730374850000|2024-10-31 11:40:50|17240.22|17160.22|17240.66|17160.66|17241.25|17161.25|17240.22|17160.22|10
1730374860000|2024-10-31 11:41:00|17240.51|17160.51|17240.32|17160.32|17240.97|17160.97|17240.25|17160.25|10
1730374870000|2024-10-31 11:41:10|17240.23|17160.23|17240.79|17160.79|17241.29|17161.29|17240.23|17160.23|9
1730374880000|2024-10-31 11:41:20|17240.87|17160.87|17243.66|17163.66|17243.66|17163.66|17240.87|17160.87|9
1730374890000|2024-10-31 11:41:30|17244.13|17164.13|17244.26|17164.26|17244.26|17164.26|17244.13|17164.13|7
1730374900000|2024-10-31 11:41:40|17244.38|17164.38|17244.44|17164.44|17244.63|17164.63|17244.38|17164.38|9
1730374910000|2024-10-31 11:41:50|17244.43|17164.43|17243.99|17163.99|17244.43|17164.43|17243.87|17163.87|9
1730374920000|2024-10-31 11:42:00|17243.98|17163.98|17243.6|17163.6|17244.01|17164.01|17243.43|17163.43|10
1730374930000|2024-10-31 11:42:10|17243.7|17163.7|17244.54|17164.54|17244.54|17164.54|17243.7|17163.7|9
1730374940000|2024-10-31 11:42:20|17244.56|17164.56|17245.23|17165.23|17245.24|17165.24|17244.56|17164.56|9
1730374950000|2024-10-31 11:42:30|17245.22|17165.22|17245.74|17165.74|17246.48|17166.48|17244.92|17164.92|10
1730374960000|2024-10-31 11:42:40|17245.64|17165.64|17245.7|17165.7|17245.81|17165.81|17244.71|17164.71|10
1730374970000|2024-10-31 11:42:50|17245.61|17165.61|17244.41|17164.41|17245.61|17165.61|17243.96|17163.96|9
1730374980000|2024-10-31 11:43:00|17244.77|17164.77|17244.09|17164.09|17245.14|17165.14|17244.05|17164.05|10
1730374990000|2024-10-31 11:43:10|17243.98|17163.98|17243.12|17163.12|17244.04|17164.04|17243.12|17163.12|8
1730375000000|2024-10-31 11:43:20|17242.77|17162.77|17242.23|17162.23|17242.77|17162.77|17242.18|17162.18|9
1730375010000|2024-10-31 11:43:30|17242.59|17162.59|17243.07|17163.07|17243.07|17163.07|17242.55|17162.55|10
1730375020000|2024-10-31 11:43:40|17243.05|17163.05|17243.7|17163.7|17243.94|17163.94|17242.89|17162.89|10
1730375030000|2024-10-31 11:43:50|17243.78|17163.78|17243.63|17163.63|17243.94|17163.94|17243.63|17163.63|9
1730375040000|2024-10-31 11:44:00|17243.58|17163.58|17243.19|17163.19|17243.77|17163.77|17243.15|17163.15|10
1730375050000|2024-10-31 11:44:10|17243.24|17163.24|17246.98|17166.98|17246.98|17166.98|17243.24|17163.24|10
1730375060000|2024-10-31 11:44:20|17247.04|17167.04|17245.23|17165.23|17247.1|17167.1|17245.23|17165.23|9
1730375070000|2024-10-31 11:44:30|17244.83|17164.83|17244.03|17164.03|17245.17|17165.17|17244.03|17164.03|10
1730375080000|2024-10-31 11:44:40|17244|17164|17243.47|17163.47|17244|17164|17243.43|17163.43|9
1730375090000|2024-10-31 11:44:50|17243.54|17163.54|17243.87|17163.87|17244|17164|17243.54|17163.54|9
1730375100000|2024-10-31 11:45:00|17243.75|17163.75|17244.46|17164.46|17245.31|17165.31|17243.75|17163.75|9
1730375110000|2024-10-31 11:45:10|17244.53|17164.53|17243.35|17163.35|17244.93|17164.93|17243.35|17163.35|10
1730375120000|2024-10-31 11:45:20|17243.37|17163.37|17243.1|17163.1|17243.37|17163.37|17243.1|17163.1|10
1730375130000|2024-10-31 11:45:30|17242.97|17162.97|17241.41|17161.41|17242.97|17162.97|17241.41|17161.41|10
1730375140000|2024-10-31 11:45:40|17241.36|17161.36|17242.42|17162.42|17242.42|17162.42|17241.22|17161.22|10
1730375150000|2024-10-31 11:45:50|17242.45|17162.45|17242.43|17162.43|17242.5|17162.5|17242.42|17162.42|7
1730375160000|2024-10-31 11:46:00|17241.91|17161.91|17240.81|17160.81|17241.91|17161.91|17240.81|17160.81|10
1730375170000|2024-10-31 11:46:10|17240.76|17160.76|17240.77|17160.77|17240.91|17160.91|17240.51|17160.51|10
1730375180000|2024-10-31 11:46:20|17240.7|17160.7|17242.63|17162.63|17243.03|17163.03|17240.7|17160.7|8
1730375190000|2024-10-31 11:46:30|17242.83|17162.83|17243.41|17163.41|17243.41|17163.41|17242.42|17162.42|10
1730375200000|2024-10-31 11:46:40|17243.05|17163.05|17241.79|17161.79|17243.05|17163.05|17241.79|17161.79|7
1730375210000|2024-10-31 11:46:50|17241.54|17161.54|17239.47|17159.47|17241.54|17161.54|17239.47|17159.47|10
1730375220000|2024-10-31 11:47:00|17238.75|17158.75|17240.33|17160.33|17240.33|17160.33|17238.71|17158.71|10
1730375230000|2024-10-31 11:47:10|17240.59|17160.59|17242.57|17162.57|17242.57|17162.57|17240.48|17160.48|10
1730375240000|2024-10-31 11:47:20|17242.67|17162.67|17243.7|17163.7|17244.56|17164.56|17242.67|17162.67|10
1730375250000|2024-10-31 11:47:30|17243.71|17163.71|17244.91|17164.91|17244.91|17164.91|17243.71|17163.71|9
1730375260000|2024-10-31 11:47:40|17244.84|17164.84|17245.85|17165.85|17245.85|17165.85|17244.83|17164.83|10
1730375270000|2024-10-31 11:47:50|17245.81|17165.81|17245.12|17165.12|17245.81|17165.81|17245.12|17165.12|9
1730375280000|2024-10-31 11:48:00|17245.22|17165.22|17245.24|17165.24|17245.63|17165.63|17245.22|17165.22|9
1730375290000|2024-10-31 11:48:10|17245.2|17165.2|17244.04|17164.04|17245.2|17165.2|17244.04|17164.04|9
1730375300000|2024-10-31 11:48:20|17243.79|17163.79|17243.59|17163.59|17243.87|17163.87|17243.59|17163.59|8
1730375310000|2024-10-31 11:48:30|17243.39|17163.39|17241.73|17161.73|17243.39|17163.39|17241.73|17161.73|9
1730375320000|2024-10-31 11:48:40|17241.72|17161.72|17241.17|17161.17|17241.72|17161.72|17241.17|17161.17|9
1730375330000|2024-10-31 11:48:50|17241.28|17161.28|17242.53|17162.53|17242.53|17162.53|17241.28|17161.28|9
1730375340000|2024-10-31 11:49:00|17242.67|17162.67|17243.13|17163.13|17243.24|17163.24|17242.67|17162.67|9
1730375350000|2024-10-31 11:49:10|17243.07|17163.07|17242.4|17162.4|17243.07|17163.07|17242.4|17162.4|9
1730375360000|2024-10-31 11:49:20|17242.38|17162.38|17243.06|17163.06|17243.06|17163.06|17242.38|17162.38|8
1730375370000|2024-10-31 11:49:30|17243.16|17163.16|17244.78|17164.78|17244.78|17164.78|17243.16|17163.16|6
1730375380000|2024-10-31 11:49:40|17244.87|17164.87|17244.92|17164.92|17245.29|17165.29|17244.87|17164.87|10
1730375390000|2024-10-31 11:49:50|17244.88|17164.88|17245.07|17165.07|17245.07|17165.07|17244.87|17164.87|7
1730375400000|2024-10-31 11:50:00|17245.05|17165.05|17244.64|17164.64|17245.4|17165.4|17244.64|17164.64|9
1730375410000|2024-10-31 11:50:10|17244.62|17164.62|17245.41|17165.41|17245.41|17165.41|17244.48|17164.48|10
1730375420000|2024-10-31 11:50:20|17245.32|17165.32|17245.52|17165.52|17245.52|17165.52|17245.2|17165.2|10
1730375430000|2024-10-31 11:50:30|17245.76|17165.76|17246.34|17166.34|17246.34|17166.34|17245.76|17165.76|10
1730375440000|2024-10-31 11:50:40|17246.36|17166.36|17246.52|17166.52|17246.55|17166.55|17246.32|17166.32|9
1730375450000|2024-10-31 11:50:50|17246.53|17166.53|17246.51|17166.51|17246.76|17166.76|17246.46|17166.46|10
1730375460000|2024-10-31 11:51:00|17246.47|17166.47|17247.73|17167.73|17247.73|17167.73|17246.37|17166.37|9
1730375470000|2024-10-31 11:51:10|17248.17|17168.17|17248.27|17168.27|17249.24|17169.24|17248.17|17168.17|9
1730375480000|2024-10-31 11:51:20|17248.35|17168.35|17248.71|17168.71|17248.71|17168.71|17248.23|17168.23|9
1730375490000|2024-10-31 11:51:30|17248.66|17168.66|17245.9|17165.9|17248.66|17168.66|17245.84|17165.84|10
1730375500000|2024-10-31 11:51:40|17245.96|17165.96|17248.3|17168.3|17248.3|17168.3|17245.96|17165.96|10
1730375510000|2024-10-31 11:51:50|17248.54|17168.54|17248.87|17168.87|17249.05|17169.05|17248.54|17168.54|9
1730375520000|2024-10-31 11:52:00|17248.86|17168.86|17248.16|17168.16|17249|17169|17248.11|17168.11|10
1730375530000|2024-10-31 11:52:10|17248.02|17168.02|17245.85|17165.85|17248.02|17168.02|17245.77|17165.77|9
1730375540000|2024-10-31 11:52:20|17245.87|17165.87|17243.06|17163.06|17245.87|17165.87|17243.06|17163.06|9
1730375550000|2024-10-31 11:52:30|17242.37|17162.37|17240.43|17160.43|17242.37|17162.37|17240.42|17160.42|10
1730375560000|2024-10-31 11:52:40|17240.61|17160.61|17241.03|17161.03|17241.2|17161.2|17240.44|17160.44|10
1730375570000|2024-10-31 11:52:50|17241|17161|17241.13|17161.13|17241.31|17161.31|17240.83|17160.83|8
1730375580000|2024-10-31 11:53:00|17240.94|17160.94|17240.82|17160.82|17241.32|17161.32|17240.74|17160.74|10
1730375590000|2024-10-31 11:53:10|17240.7|17160.7|17242.71|17162.71|17242.71|17162.71|17240.7|17160.7|10
1730375600000|2024-10-31 11:53:20|17243.19|17163.19|17241.62|17161.62|17243.19|17163.19|17241.62|17161.62|8
1730375610000|2024-10-31 11:53:30|17241.65|17161.65|17243.21|17163.21|17243.21|17163.21|17241.51|17161.51|10
1730375620000|2024-10-31 11:53:40|17242.72|17162.72|17242.99|17162.99|17243.06|17163.06|17242.47|17162.47|8
1730375630000|2024-10-31 11:53:50|17243.2|17163.2|17245.94|17165.94|17245.94|17165.94|17243.2|17163.2|10
1730375640000|2024-10-31 11:54:00|17245.73|17165.73|17245.71|17165.71|17245.78|17165.78|17245.32|17165.32|8
1730375650000|2024-10-31 11:54:10|17245.66|17165.66|17245.76|17165.76|17245.79|17165.79|17245.5|17165.5|8
1730375660000|2024-10-31 11:54:20|17246.08|17166.08|17246.74|17166.74|17246.74|17166.74|17245.76|17165.76|10
1730375670000|2024-10-31 11:54:30|17246.81|17166.81|17249.16|17169.16|17249.25|17169.25|17246.81|17166.81|10
1730375680000|2024-10-31 11:54:40|17249.13|17169.13|17246.66|17166.66|17249.25|17169.25|17246.66|17166.66|8
1730375690000|2024-10-31 11:54:50|17246.42|17166.42|17249.31|17169.31|17249.31|17169.31|17245.8|17165.8|10
1730375700000|2024-10-31 11:55:00|17248.01|17168.01|17248.98|17168.98|17249.06|17169.06|17248.01|17168.01|10
1730375710000|2024-10-31 11:55:10|17248.54|17168.54|17249.09|17169.09|17249.09|17169.09|17248.3|17168.3|9
1730375720000|2024-10-31 11:55:20|17249.62|17169.62|17249.63|17169.63|17250.04|17170.04|17249.58|17169.58|10
1730375730000|2024-10-31 11:55:30|17249.66|17169.66|17250.08|17170.08|17250.08|17170.08|17249.66|17169.66|8
1730375740000|2024-10-31 11:55:40|17249.93|17169.93|17249.99|17169.99|17250.1|17170.1|17249.57|17169.57|10
1730375750000|2024-10-31 11:55:50|17249.88|17169.88|17249.26|17169.26|17249.88|17169.88|17249.26|17169.26|8
1730375760000|2024-10-31 11:56:00|17249.25|17169.25|17249.92|17169.92|17250.07|17170.07|17249.25|17169.25|8
1730375770000|2024-10-31 11:56:10|17249.94|17169.94|17250.37|17170.37|17250.38|17170.38|17249.94|17169.94|10
1730375780000|2024-10-31 11:56:20|17250.43|17170.43|17250.64|17170.64|17251.03|17171.03|17250.43|17170.43|9
1730375790000|2024-10-31 11:56:30|17250.61|17170.61|17250.66|17170.66|17250.74|17170.74|17250.02|17170.02|10
1730375800000|2024-10-31 11:56:40|17250.29|17170.29|17251.06|17171.06|17251.06|17171.06|17250.29|17170.29|9
1730375810000|2024-10-31 11:56:50|17251.28|17171.28|17252.17|17172.17|17252.36|17172.36|17251.28|17171.28|8
1730375820000|2024-10-31 11:57:00|17252.18|17172.18|17251.5|17171.5|17252.22|17172.22|17251.42|17171.42|10
1730375830000|2024-10-31 11:57:10|17251.52|17171.52|17250.99|17170.99|17251.58|17171.58|17250.96|17170.96|10
1730375840000|2024-10-31 11:57:20|17251|17171|17251.04|17171.04|17251.22|17171.22|17250.93|17170.93|10
1730375850000|2024-10-31 11:57:30|17250.96|17170.96|17250.52|17170.52|17250.96|17170.96|17250.25|17170.25|10
1730375860000|2024-10-31 11:57:40|17250.49|17170.49|17250.3|17170.3|17250.52|17170.52|17250.01|17170.01|9
1730375870000|2024-10-31 11:57:50|17250.99|17170.99|17252.05|17172.05|17252.05|17172.05|17250.99|17170.99|10
1730375880000|2024-10-31 11:58:00|17251.87|17171.87|17251.76|17171.76|17251.87|17171.87|17251.67|17171.67|10
1730375890000|2024-10-31 11:58:10|17251.77|17171.77|17252.36|17172.36|17252.36|17172.36|17251.75|17171.75|9
1730375900000|2024-10-31 11:58:20|17252.25|17172.25|17253.62|17173.62|17253.64|17173.64|17252.25|17172.25|10
1730375910000|2024-10-31 11:58:30|17253.44|17173.44|17253.46|17173.46|17254.24|17174.24|17253.21|17173.21|10
1730375920000|2024-10-31 11:58:40|17253.53|17173.53|17253.8|17173.8|17253.89|17173.89|17253.34|17173.34|10
1730375930000|2024-10-31 11:58:50|17253.75|17173.75|17253.38|17173.38|17253.79|17173.79|17253.23|17173.23|10
1730375940000|2024-10-31 11:59:00|17253.22|17173.22|17253.38|17173.38|17253.47|17173.47|17253.22|17173.22|8
1730375950000|2024-10-31 11:59:10|17253.2|17173.2|17252.04|17172.04|17253.2|17173.2|17252.04|17172.04|10
1730375960000|2024-10-31 11:59:20|17251.95|17171.95|17250.48|17170.48|17252.01|17172.01|17250.48|17170.48|10
1730375970000|2024-10-31 11:59:30|17250.44|17170.44|17251.18|17171.18|17251.38|17171.38|17250.44|17170.44|10
1730375980000|2024-10-31 11:59:40|17251|17171|17250.41|17170.41|17251|17171|17250.4|17170.4|8
1730375990000|2024-10-31 11:59:50|17250.89|17170.89|17251.54|17171.54|17251.66|17171.66|17250.89|17170.89|10
1730376000000|2024-10-31 12:00:00|17251.44|17171.44|17249.2|17169.2|17251.5|17171.5|17249.2|17169.2|9
1730376010000|2024-10-31 12:00:10|17248.89|17168.89|17248.09|17168.09|17248.89|17168.89|17247.84|17167.84|9
1730376020000|2024-10-31 12:00:20|17247.19|17167.19|17244.85|17164.85|17247.19|17167.19|17244.85|17164.85|10
1730376030000|2024-10-31 12:00:30|17244.43|17164.43|17244.18|17164.18|17244.43|17164.43|17244.04|17164.04|9
1730376040000|2024-10-31 12:00:40|17244.07|17164.07|17245.23|17165.23|17245.23|17165.23|17243.72|17163.72|10
1730376050000|2024-10-31 12:00:50|17245.47|17165.47|17244.51|17164.51|17245.47|17165.47|17244.51|17164.51|10
1730376060000|2024-10-31 12:01:00|17244.37|17164.37|17243.41|17163.41|17244.37|17164.37|17243.38|17163.38|9
1730376070000|2024-10-31 12:01:10|17243.37|17163.37|17243.23|17163.23|17243.67|17163.67|17243.19|17163.19|9
1730376080000|2024-10-31 12:01:20|17243.18|17163.18|17244.41|17164.41|17244.41|17164.41|17243.14|17163.14|10
1730376090000|2024-10-31 12:01:30|17244.49|17164.49|17245.65|17165.65|17245.65|17165.65|17244.42|17164.42|9
1730376100000|2024-10-31 12:01:40|17245.68|17165.68|17246.45|17166.45|17246.45|17166.45|17245.55|17165.55|10
1730376110000|2024-10-31 12:01:50|17246.51|17166.51|17246.88|17166.88|17246.88|17166.88|17245.83|17165.83|10
1730376120000|2024-10-31 12:02:00|17247.52|17167.52|17250.12|17170.12|17250.12|17170.12|17247.52|17167.52|10
1730376130000|2024-10-31 12:02:10|17250.32|17170.32|17252.97|17172.97|17252.97|17172.97|17250.32|17170.32|10
1730376140000|2024-10-31 12:02:20|17253.69|17173.69|17255.59|17175.59|17255.59|17175.59|17253.69|17173.69|10
1730376150000|2024-10-31 12:02:30|17255.88|17175.88|17256.19|17176.19|17256.93|17176.93|17255.88|17175.88|10
1730376160000|2024-10-31 12:02:40|17256.27|17176.27|17254.48|17174.48|17256.45|17176.45|17254.48|17174.48|10
1730376170000|2024-10-31 12:02:50|17254.41|17174.41|17257.64|17177.64|17257.64|17177.64|17254.3|17174.3|9
1730376180000|2024-10-31 12:03:00|17257.52|17177.52|17256.47|17176.47|17257.52|17177.52|17256.44|17176.44|10
1730376190000|2024-10-31 12:03:10|17256.48|17176.48|17256.91|17176.91|17256.91|17176.91|17255.47|17175.47|9
1730376200000|2024-10-31 12:03:20|17256.92|17176.92|17258.49|17178.49|17258.49|17178.49|17256.92|17176.92|10
1730376210000|2024-10-31 12:03:30|17258.88|17178.88|17259.2|17179.2|17259.22|17179.22|17258.85|17178.85|9
1730376220000|2024-10-31 12:03:40|17259.21|17179.21|17255.07|17175.07|17259.26|17179.26|17255.07|17175.07|10
1730376230000|2024-10-31 12:03:50|17254.76|17174.76|17252.39|17172.39|17254.76|17174.76|17252.39|17172.39|9
1730376240000|2024-10-31 12:04:00|17251.97|17171.97|17250.64|17170.64|17251.97|17171.97|17250.64|17170.64|10
1730376250000|2024-10-31 12:04:10|17250.74|17170.74|17249.59|17169.59|17250.82|17170.82|17249.21|17169.21|9
1730376260000|2024-10-31 12:04:20|17249.64|17169.64|17249.41|17169.41|17249.67|17169.67|17249.39|17169.39|9
1730376270000|2024-10-31 12:04:30|17248.85|17168.85|17248.24|17168.24|17248.91|17168.91|17247.98|17167.98|10
1730376280000|2024-10-31 12:04:40|17248.32|17168.32|17248.49|17168.49|17248.49|17168.49|17248.25|17168.25|7
1730376290000|2024-10-31 12:04:50|17248.35|17168.35|17247.45|17167.45|17248.6|17168.6|17247.45|17167.45|9
1730376300000|2024-10-31 12:05:00|17247.41|17167.41|17244.74|17164.74|17247.51|17167.51|17244.74|17164.74|10
1730376310000|2024-10-31 12:05:10|17244.5|17164.5|17245.02|17165.02|17245.02|17165.02|17244.5|17164.5|9
1730376320000|2024-10-31 12:05:20|17245.19|17165.19|17247.13|17167.13|17247.13|17167.13|17244.71|17164.71|10
1730376330000|2024-10-31 12:05:30|17246.97|17166.97|17244.27|17164.27|17247.2|17167.2|17244.27|17164.27|10
1730376340000|2024-10-31 12:05:40|17242.6|17162.6|17242.11|17162.11|17242.64|17162.64|17242.02|17162.02|9
1730376350000|2024-10-31 12:05:50|17242.2|17162.2|17241.75|17161.75|17242.37|17162.37|17241.72|17161.72|8
1730376360000|2024-10-31 12:06:00|17241.73|17161.73|17237.78|17157.78|17241.73|17161.73|17237.78|17157.78|10
1730376370000|2024-10-31 12:06:10|17237.67|17157.67|17235.55|17155.55|17237.71|17157.71|17235.55|17155.55|10
1730376380000|2024-10-31 12:06:20|17235.48|17155.48|17236.2|17156.2|17236.2|17156.2|17235|17155|9
1730376390000|2024-10-31 12:06:30|17236.36|17156.36|17234.65|17154.65|17236.36|17156.36|17234.65|17154.65|10
1730376400000|2024-10-31 12:06:40|17234.45|17154.45|17229.35|17149.35|17234.45|17154.45|17229.35|17149.35|10
1730376410000|2024-10-31 12:06:50|17229.15|17149.15|17228.49|17148.49|17230.18|17150.18|17228.49|17148.49|9
1730376420000|2024-10-31 12:07:00|17228.05|17148.05|17230.63|17150.63|17230.65|17150.65|17227.66|17147.66|10
1730376430000|2024-10-31 12:07:10|17231.06|17151.06|17226.42|17146.42|17231.06|17151.06|17226.31|17146.31|10
1730376440000|2024-10-31 12:07:20|17229.02|17149.02|17231.34|17151.34|17231.36|17151.36|17229.02|17149.02|10
1730376450000|2024-10-31 12:07:30|17231.36|17151.36|17232.91|17152.91|17232.98|17152.98|17231.32|17151.32|9
1730376460000|2024-10-31 12:07:40|17232.81|17152.81|17234.67|17154.67|17234.67|17154.67|17232.45|17152.45|10
1730376470000|2024-10-31 12:07:50|17234.95|17154.95|17235.37|17155.37|17235.45|17155.45|17234.86|17154.86|8
1730376480000|2024-10-31 12:08:00|17236.34|17156.34|17237.65|17157.65|17238.83|17158.83|17236.34|17156.34|10
1730376490000|2024-10-31 12:08:10|17237.38|17157.38|17237.89|17157.89|17237.89|17157.89|17237.27|17157.27|10
1730376500000|2024-10-31 12:08:20|17237.85|17157.85|17241.36|17161.36|17241.36|17161.36|17237.85|17157.85|10
1730376510000|2024-10-31 12:08:30|17241.82|17161.82|17245.58|17165.58|17245.58|17165.58|17241.69|17161.69|10
1730376520000|2024-10-31 12:08:40|17245.82|17165.82|17248.32|17168.32|17248.32|17168.32|17245.82|17165.82|10
1730376530000|2024-10-31 12:08:50|17248.71|17168.71|17250.92|17170.92|17251.19|17171.19|17248.71|17168.71|10
1730376540000|2024-10-31 12:09:00|17251.04|17171.04|17250.4|17170.4|17251.68|17171.68|17250.4|17170.4|10
1730376550000|2024-10-31 12:09:10|17250.46|17170.46|17251.26|17171.26|17251.26|17171.26|17250.19|17170.19|10
1730376560000|2024-10-31 12:09:20|17251.13|17171.13|17250.74|17170.74|17251.46|17171.46|17250.74|17170.74|10
1730376570000|2024-10-31 12:09:30|17250.47|17170.47|17249.37|17169.37|17250.47|17170.47|17249.33|17169.33|10
1730376580000|2024-10-31 12:09:40|17249.46|17169.46|17249.12|17169.12|17249.61|17169.61|17248.96|17168.96|9
1730376590000|2024-10-31 12:09:50|17248.83|17168.83|17249.16|17169.16|17249.16|17169.16|17248.45|17168.45|9
1730376600000|2024-10-31 12:10:00|17249.12|17169.12|17247.74|17167.74|17249.18|17169.18|17247.68|17167.68|10
1730376610000|2024-10-31 12:10:10|17247.71|17167.71|17244.69|17164.69|17247.71|17167.71|17244.69|17164.69|10
1730376620000|2024-10-31 12:10:20|17244.02|17164.02|17243.72|17163.72|17244.55|17164.55|17243.72|17163.72|10
1730376630000|2024-10-31 12:10:30|17243.75|17163.75|17240.65|17160.65|17243.94|17163.94|17240.65|17160.65|10
1730376640000|2024-10-31 12:10:40|17240.16|17160.16|17240.06|17160.06|17240.2|17160.2|17239.93|17159.93|10
1730376650000|2024-10-31 12:10:50|17240.32|17160.32|17241.59|17161.59|17242.09|17162.09|17240.32|17160.32|10
1730376660000|2024-10-31 12:11:00|17241.58|17161.58|17245.35|17165.35|17245.35|17165.35|17241.58|17161.58|10
1730376670000|2024-10-31 12:11:10|17245.64|17165.64|17247.42|17167.42|17247.45|17167.45|17245.64|17165.64|10
1730376680000|2024-10-31 12:11:20|17248.24|17168.24|17250.06|17170.06|17250.16|17170.16|17248.23|17168.23|10
1730376690000|2024-10-31 12:11:30|17250.13|17170.13|17248.75|17168.75|17250.13|17170.13|17248.7|17168.7|10
1730376700000|2024-10-31 12:11:40|17249.3|17169.3|17251.57|17171.57|17251.57|17171.57|17248.79|17168.79|10
1730376710000|2024-10-31 12:11:50|17251.7|17171.7|17251.56|17171.56|17251.85|17171.85|17251.23|17171.23|10
1730376720000|2024-10-31 12:12:00|17251.57|17171.57|17253.1|17173.1|17253.23|17173.23|17251.57|17171.57|10
1730376730000|2024-10-31 12:12:10|17253.21|17173.21|17249.44|17169.44|17253.29|17173.29|17249.44|17169.44|10
1730376740000|2024-10-31 12:12:20|17250.07|17170.07|17247.83|17167.83|17250.07|17170.07|17247.83|17167.83|10
1730376750000|2024-10-31 12:12:30|17247.74|17167.74|17247.72|17167.72|17247.74|17167.74|17246.89|17166.89|10
1730376760000|2024-10-31 12:12:40|17247.7|17167.7|17248.37|17168.37|17248.43|17168.43|17247.7|17167.7|10
1730376770000|2024-10-31 12:12:50|17248.69|17168.69|17247.63|17167.63|17249.25|17169.25|17247.63|17167.63|9
1730376780000|2024-10-31 12:13:00|17247.36|17167.36|17246.66|17166.66|17247.36|17167.36|17246.66|17166.66|10
1730376790000|2024-10-31 12:13:10|17246.55|17166.55|17246.46|17166.46|17246.57|17166.57|17246.37|17166.37|9
1730376800000|2024-10-31 12:13:20|17246.45|17166.45|17248.55|17168.55|17248.62|17168.62|17246.32|17166.32|10
1730376810000|2024-10-31 12:13:30|17248.54|17168.54|17248.29|17168.29|17248.93|17168.93|17248.29|17168.29|8
1730376820000|2024-10-31 12:13:40|17248.35|17168.35|17248.04|17168.04|17248.41|17168.41|17247.93|17167.93|9
1730376830000|2024-10-31 12:13:50|17247.94|17167.94|17247.78|17167.78|17247.94|17167.94|17247.33|17167.33|9
1730376840000|2024-10-31 12:14:00|17247.79|17167.79|17246.77|17166.77|17247.79|17167.79|17246.12|17166.12|10
1730376850000|2024-10-31 12:14:10|17246.82|17166.82|17247.12|17167.12|17247.14|17167.14|17246.82|17166.82|8
1730376860000|2024-10-31 12:14:20|17247.48|17167.48|17248.04|17168.04|17248.22|17168.22|17247.48|17167.48|10
1730376870000|2024-10-31 12:14:30|17248.2|17168.2|17248.44|17168.44|17248.44|17168.44|17248.2|17168.2|9
1730376880000|2024-10-31 12:14:40|17248.47|17168.47|17247.6|17167.6|17248.47|17168.47|17247.6|17167.6|10
1730376890000|2024-10-31 12:14:50|17247.95|17167.95|17246.64|17166.64|17248.57|17168.57|17246.57|17166.57|10
1730376900000|2024-10-31 12:15:00|17246.11|17166.11|17245.05|17165.05|17246.11|17166.11|17245.05|17165.05|10
1730376910000|2024-10-31 12:15:10|17244.74|17164.74|17244.61|17164.61|17244.74|17164.74|17244.42|17164.42|10
1730376920000|2024-10-31 12:15:20|17242.26|17162.26|17243.33|17163.33|17243.57|17163.57|17242.26|17162.26|8
1730376930000|2024-10-31 12:15:30|17243.31|17163.31|17243|17163|17243.55|17163.55|17242.99|17162.99|10
1730376940000|2024-10-31 12:15:40|17243.04|17163.04|17241.72|17161.72|17243.45|17163.45|17241.72|17161.72|10
1730376950000|2024-10-31 12:15:50|17241.3|17161.3|17239.2|17159.2|17241.3|17161.3|17239.2|17159.2|9
1730376960000|2024-10-31 12:16:00|17238.65|17158.65|17236.7|17156.7|17238.65|17158.65|17236.47|17156.47|10
1730376970000|2024-10-31 12:16:10|17235.97|17155.97|17236.37|17156.37|17236.63|17156.63|17235.97|17155.97|10
1730376980000|2024-10-31 12:16:20|17236.31|17156.31|17235.51|17155.51|17236.31|17156.31|17235.2|17155.2|10
1730376990000|2024-10-31 12:16:30|17235.73|17155.73|17235.43|17155.43|17235.9|17155.9|17235.41|17155.41|10
1730377000000|2024-10-31 12:16:40|17235.56|17155.56|17234.52|17154.52|17235.56|17155.56|17234.4|17154.4|9
1730377010000|2024-10-31 12:16:50|17234.49|17154.49|17232.65|17152.65|17234.72|17154.72|17232.65|17152.65|10
1730377020000|2024-10-31 12:17:00|17232.53|17152.53|17233.34|17153.34|17233.51|17153.51|17232.32|17152.32|10
1730377030000|2024-10-31 12:17:10|17233.31|17153.31|17234.52|17154.52|17234.52|17154.52|17233.31|17153.31|10
1730377040000|2024-10-31 12:17:20|17235.02|17155.02|17233.08|17153.08|17235.28|17155.28|17233.08|17153.08|9
1730377050000|2024-10-31 12:17:30|17233.1|17153.1|17232.41|17152.41|17233.52|17153.52|17232.41|17152.41|10
1730377060000|2024-10-31 12:17:40|17232.45|17152.45|17235.01|17155.01|17235.01|17155.01|17232.45|17152.45|9
1730377070000|2024-10-31 12:17:50|17235.21|17155.21|17235.71|17155.71|17235.78|17155.78|17235.21|17155.21|9
1730377080000|2024-10-31 12:18:00|17235.6|17155.6|17236.11|17156.11|17236.11|17156.11|17235.28|17155.28|10
1730377090000|2024-10-31 12:18:10|17234.48|17154.48|17232.03|17152.03|17234.48|17154.48|17231.99|17151.99|10
1730377100000|2024-10-31 12:18:20|17231.95|17151.95|17227.5|17147.5|17231.95|17151.95|17227.35|17147.35|10
1730377110000|2024-10-31 12:18:30|17227.54|17147.54|17224.71|17144.71|17227.54|17147.54|17224.71|17144.71|10
1730377120000|2024-10-31 12:18:40|17224.51|17144.51|17224.26|17144.26|17224.51|17144.51|17223.54|17143.54|10
1730377130000|2024-10-31 12:18:50|17223.83|17143.83|17219.74|17139.74|17223.83|17143.83|17219.74|17139.74|10
1730377140000|2024-10-31 12:19:00|17219.77|17139.77|17215.98|17135.98|17219.77|17139.77|17215.98|17135.98|10
1730377150000|2024-10-31 12:19:10|17215.33|17135.33|17211.15|17131.15|17215.33|17135.33|17211.15|17131.15|10
1730377160000|2024-10-31 12:19:20|17211.31|17131.31|17211.72|17131.72|17212.16|17132.16|17211.31|17131.31|10
1730377170000|2024-10-31 12:19:30|17211.46|17131.46|17208.25|17128.25|17211.83|17131.83|17208.25|17128.25|10
1730377180000|2024-10-31 12:19:40|17208.45|17128.45|17209.08|17129.08|17209.08|17129.08|17208.2|17128.2|10
1730377190000|2024-10-31 12:19:50|17208.97|17128.97|17208.36|17128.36|17208.97|17128.97|17208|17128|10
1730377200000|2024-10-31 12:20:00|17208.37|17128.37|17207.29|17127.29|17208.39|17128.39|17207.29|17127.29|10
1730377210000|2024-10-31 12:20:10|17206.94|17126.94|17204.46|17124.46|17206.94|17126.94|17203.72|17123.72|10
1730377220000|2024-10-31 12:20:20|17204.47|17124.47|17203.11|17123.11|17204.5|17124.5|17203.04|17123.04|9
1730377230000|2024-10-31 12:20:30|17202.69|17122.69|17204.84|17124.84|17204.84|17124.84|17202.69|17122.69|10
1730377240000|2024-10-31 12:20:40|17205.25|17125.25|17203.7|17123.7|17205.25|17125.25|17202.88|17122.88|9
1730377250000|2024-10-31 12:20:50|17203.45|17123.45|17202.84|17122.84|17203.45|17123.45|17202.84|17122.84|10
1730377260000|2024-10-31 12:21:00|17203.1|17123.1|17202.52|17122.52|17203.1|17123.1|17202.42|17122.42|10
1730377270000|2024-10-31 12:21:10|17202.48|17122.48|17202.14|17122.14|17202.81|17122.81|17202.14|17122.14|10
1730377280000|2024-10-31 12:21:20|17202.07|17122.07|17203.6|17123.6|17203.6|17123.6|17201.46|17121.46|10
1730377290000|2024-10-31 12:21:30|17203.42|17123.42|17203.11|17123.11|17203.55|17123.55|17203.11|17123.11|10
1730377300000|2024-10-31 12:21:40|17203.01|17123.01|17203.61|17123.61|17203.61|17123.61|17203.01|17123.01|10
1730377310000|2024-10-31 12:21:50|17203.65|17123.65|17202.83|17122.83|17203.65|17123.65|17202.83|17122.83|7
1730377320000|2024-10-31 12:22:00|17202.62|17122.62|17204.84|17124.84|17204.84|17124.84|17202.22|17122.22|10
1730377330000|2024-10-31 12:22:10|17205.69|17125.69|17206.96|17126.96|17206.96|17126.96|17205.69|17125.69|10
1730377340000|2024-10-31 12:22:20|17207.2|17127.2|17208.59|17128.59|17208.72|17128.72|17207.15|17127.15|10
1730377350000|2024-10-31 12:22:30|17208.48|17128.48|17208.28|17128.28|17208.56|17128.56|17208.2|17128.2|9
1730377360000|2024-10-31 12:22:40|17208.42|17128.42|17209.11|17129.11|17209.12|17129.12|17207.93|17127.93|10
1730377370000|2024-10-31 12:22:50|17209.12|17129.12|17209.89|17129.89|17210.19|17130.19|17209.1|17129.1|10
1730377380000|2024-10-31 12:23:00|17209.95|17129.95|17211.43|17131.43|17211.43|17131.43|17209.77|17129.77|10
1730377390000|2024-10-31 12:23:10|17212.82|17132.82|17213.99|17133.99|17214.58|17134.58|17212.82|17132.82|9
1730377400000|2024-10-31 12:23:20|17213.96|17133.96|17213.02|17133.02|17213.96|17133.96|17212.59|17132.59|10
1730377410000|2024-10-31 12:23:30|17212.51|17132.51|17212.21|17132.21|17212.51|17132.51|17212.16|17132.16|9
1730377420000|2024-10-31 12:23:40|17212.13|17132.13|17212.49|17132.49|17212.49|17132.49|17211.51|17131.51|10
1730377430000|2024-10-31 12:23:50|17212.64|17132.64|17213.28|17133.28|17213.93|17133.93|17212.64|17132.64|10
1730377440000|2024-10-31 12:24:00|17213.31|17133.31|17212.95|17132.95|17213.52|17133.52|17212.95|17132.95|8
1730377450000|2024-10-31 12:24:10|17212.44|17132.44|17211.85|17131.85|17212.44|17132.44|17211.53|17131.53|10
1730377460000|2024-10-31 12:24:20|17211.89|17131.89|17212.8|17132.8|17213.39|17133.39|17211.89|17131.89|10
1730377470000|2024-10-31 12:24:30|17212.74|17132.74|17213.56|17133.56|17213.56|17133.56|17212.69|17132.69|9
1730377480000|2024-10-31 12:24:40|17213.78|17133.78|17214.63|17134.63|17214.63|17134.63|17213.78|17133.78|7
1730377490000|2024-10-31 12:24:50|17214.95|17134.95|17215.21|17135.21|17215.59|17135.59|17214.95|17134.95|9
1730377500000|2024-10-31 12:25:00|17214.86|17134.86|17211.8|17131.8|17214.86|17134.86|17211.8|17131.8|10
1730377510000|2024-10-31 12:25:10|17211.67|17131.67|17211.77|17131.77|17211.96|17131.96|17211.47|17131.47|10
1730377520000|2024-10-31 12:25:20|17211.71|17131.71|17210.67|17130.67|17211.71|17131.71|17210.61|17130.61|10
1730377530000|2024-10-31 12:25:30|17210.72|17130.72|17209.67|17129.67|17210.72|17130.72|17209.55|17129.55|9
1730377540000|2024-10-31 12:25:40|17209.74|17129.74|17210.16|17130.16|17210.36|17130.36|17209.74|17129.74|7
1730377550000|2024-10-31 12:25:50|17210.15|17130.15|17210.62|17130.62|17210.62|17130.62|17210.13|17130.13|9
1730377560000|2024-10-31 12:26:00|17210.63|17130.63|17209.86|17129.86|17210.63|17130.63|17209.76|17129.76|9
1730377570000|2024-10-31 12:26:10|17209.68|17129.68|17208.41|17128.41|17209.68|17129.68|17208.4|17128.4|9
1730377580000|2024-10-31 12:26:20|17208.4|17128.4|17210.51|17130.51|17210.51|17130.51|17208.4|17128.4|9
1730377590000|2024-10-31 12:26:30|17210.5|17130.5|17209.84|17129.84|17210.5|17130.5|17209.84|17129.84|9
1730377600000|2024-10-31 12:26:40|17209.72|17129.72|17209.27|17129.27|17209.72|17129.72|17208.7|17128.7|10
1730377610000|2024-10-31 12:26:50|17209.26|17129.26|17208.88|17128.88|17209.26|17129.26|17208.84|17128.84|10
1730377620000|2024-10-31 12:27:00|17208.71|17128.71|17207.74|17127.74|17208.71|17128.71|17207.74|17127.74|10
1730377630000|2024-10-31 12:27:10|17207.72|17127.72|17204.99|17124.99|17207.94|17127.94|17204.99|17124.99|10
1730377640000|2024-10-31 12:27:20|17204.65|17124.65|17208.43|17128.43|17208.43|17128.43|17204.48|17124.48|9
1730377650000|2024-10-31 12:27:30|17208.82|17128.82|17212.66|17132.66|17212.66|17132.66|17208.8|17128.8|9
1730377660000|2024-10-31 12:27:40|17212.6|17132.6|17218.17|17138.17|17218.17|17138.17|17212.6|17132.6|9
1730377670000|2024-10-31 12:27:50|17219.19|17139.19|17221.07|17141.07|17221.07|17141.07|17219.19|17139.19|10
1730377680000|2024-10-31 12:28:00|17221.36|17141.36|17224.95|17144.95|17224.95|17144.95|17221.36|17141.36|10
1730377690000|2024-10-31 12:28:10|17226.21|17146.21|17232.04|17152.04|17232.04|17152.04|17226.21|17146.21|10
1730377700000|2024-10-31 12:28:20|17232.11|17152.11|17232.6|17152.6|17233.02|17153.02|17231.74|17151.74|10
1730377710000|2024-10-31 12:28:30|17233.15|17153.15|17232.84|17152.84|17233.58|17153.58|17232.84|17152.84|9
1730377720000|2024-10-31 12:28:40|17232.74|17152.74|17230.6|17150.6|17232.74|17152.74|17230.6|17150.6|10
1730377730000|2024-10-31 12:28:50|17230.94|17150.94|17228.2|17148.2|17231.08|17151.08|17228.2|17148.2|10
1730377740000|2024-10-31 12:29:00|17228|17148|17227.75|17147.75|17228.59|17148.59|17227.75|17147.75|10
1730377750000|2024-10-31 12:29:10|17228.04|17148.04|17230.38|17150.38|17230.38|17150.38|17228.04|17148.04|10
1730377760000|2024-10-31 12:29:20|17229.42|17149.42|17227.25|17147.25|17229.42|17149.42|17227.25|17147.25|10
1730377770000|2024-10-31 12:29:30|17226.96|17146.96|17227.34|17147.34|17227.61|17147.61|17226.96|17146.96|9
1730377780000|2024-10-31 12:29:40|17226.31|17146.31|17224.13|17144.13|17226.31|17146.31|17224.13|17144.13|10
1730377790000|2024-10-31 12:29:50|17224.02|17144.02|17223.96|17143.96|17224.27|17144.27|17223.48|17143.48|7
1730377800000|2024-10-31 12:30:00|17223.87|17143.87|17223.02|17143.02|17224|17144|17220.59|17140.59|10
1730377810000|2024-10-31 12:30:10|17222.89|17142.89|17220.05|17140.05|17222.89|17142.89|17220.05|17140.05|10
1730377820000|2024-10-31 12:30:20|17219.71|17139.71|17224.02|17144.02|17224.02|17144.02|17219.45|17139.45|10
1730377830000|2024-10-31 12:30:30|17224.94|17144.94|17222.96|17142.96|17225.9|17145.9|17222.96|17142.96|10
1730377840000|2024-10-31 12:30:40|17222.87|17142.87|17220.34|17140.34|17222.87|17142.87|17220.34|17140.34|10
1730377850000|2024-10-31 12:30:50|17220.3|17140.3|17218.93|17138.93|17220.3|17140.3|17218.5|17138.5|10
1730377860000|2024-10-31 12:31:00|17218.94|17138.94|17217.01|17137.01|17219.01|17139.01|17217.01|17137.01|9
1730377870000|2024-10-31 12:31:10|17216.69|17136.69|17218.87|17138.87|17218.87|17138.87|17215.25|17135.25|10
1730377880000|2024-10-31 12:31:20|17219.17|17139.17|17220.41|17140.41|17220.51|17140.51|17219.17|17139.17|10
1730377890000|2024-10-31 12:31:30|17220.45|17140.45|17223.4|17143.4|17223.51|17143.51|17220.45|17140.45|10
1730377900000|2024-10-31 12:31:40|17223.48|17143.48|17227.56|17147.56|17227.56|17147.56|17223.4|17143.4|10
1730377910000|2024-10-31 12:31:50|17227.55|17147.55|17231.72|17151.72|17231.72|17151.72|17227.55|17147.55|10
1730377920000|2024-10-31 12:32:00|17232.39|17152.39|17234.2|17154.2|17234.2|17154.2|17232.39|17152.39|10
1730377930000|2024-10-31 12:32:10|17235.92|17155.92|17240.34|17160.34|17240.34|17160.34|17235.92|17155.92|10
1730377940000|2024-10-31 12:32:20|17240.5|17160.5|17241.2|17161.2|17242.09|17162.09|17240.5|17160.5|10
1730377950000|2024-10-31 12:32:30|17240.89|17160.89|17240.32|17160.32|17241.13|17161.13|17239.58|17159.58|10
1730377960000|2024-10-31 12:32:40|17240.7|17160.7|17240.57|17160.57|17240.7|17160.7|17239.85|17159.85|9
1730377970000|2024-10-31 12:32:50|17240.75|17160.75|17242.28|17162.28|17242.28|17162.28|17240.75|17160.75|9
1730377980000|2024-10-31 12:33:00|17242.7|17162.7|17241.78|17161.78|17242.79|17162.79|17241.78|17161.78|10
1730377990000|2024-10-31 12:33:10|17241.6|17161.6|17240.66|17160.66|17241.78|17161.78|17240.66|17160.66|10
1730378000000|2024-10-31 12:33:20|17241.31|17161.31|17242.89|17162.89|17242.89|17162.89|17241.31|17161.31|10
1730378010000|2024-10-31 12:33:30|17242.99|17162.99|17245.24|17165.24|17245.32|17165.32|17242.99|17162.99|10
1730378020000|2024-10-31 12:33:40|17245.79|17165.79|17248.36|17168.36|17249.25|17169.25|17245.79|17165.79|10
1730378030000|2024-10-31 12:33:50|17248.31|17168.31|17247.55|17167.55|17248.31|17168.31|17247.41|17167.41|10
1730378040000|2024-10-31 12:34:00|17247.78|17167.78|17248.69|17168.69|17248.69|17168.69|17247.34|17167.34|9
1730378050000|2024-10-31 12:34:10|17248.78|17168.78|17247.77|17167.77|17248.92|17168.92|17247.66|17167.66|10
1730378060000|2024-10-31 12:34:20|17247.82|17167.82|17248.18|17168.18|17248.18|17168.18|17247.29|17167.29|10
1730378070000|2024-10-31 12:34:30|17248.58|17168.58|17248.82|17168.82|17249.62|17169.62|17248.58|17168.58|10
1730378080000|2024-10-31 12:34:40|17248.51|17168.51|17248.51|17168.51|17249.03|17169.03|17248.18|17168.18|10
1730378090000|2024-10-31 12:34:50|17248.73|17168.73|17248.24|17168.24|17248.73|17168.73|17248.11|17168.11|10
1730378100000|2024-10-31 12:35:00|17248.26|17168.26|17244.37|17164.37|17248.26|17168.26|17244.37|17164.37|10
1730378110000|2024-10-31 12:35:10|17243.98|17163.98|17244.46|17164.46|17244.47|17164.47|17243.47|17163.47|10
1730378120000|2024-10-31 12:35:20|17244.06|17164.06|17240.88|17160.88|17245.22|17165.22|17240.88|17160.88|10
1730378130000|2024-10-31 12:35:30|17240.37|17160.37|17238.13|17158.13|17240.37|17160.37|17237.83|17157.83|10
1730378140000|2024-10-31 12:35:40|17238.26|17158.26|17238.74|17158.74|17241.86|17161.86|17238.07|17158.07|10
1730378150000|2024-10-31 12:35:50|17238.63|17158.63|17235.99|17155.99|17239.31|17159.31|17235.99|17155.99|10
1730378160000|2024-10-31 12:36:00|17234.56|17154.56|17229.98|17149.98|17234.56|17154.56|17229.98|17149.98|10
1730378170000|2024-10-31 12:36:10|17229.49|17149.49|17229.71|17149.71|17229.71|17149.71|17228.44|17148.44|10
1730378180000|2024-10-31 12:36:20|17229.53|17149.53|17232.18|17152.18|17232.18|17152.18|17229.53|17149.53|10
1730378190000|2024-10-31 12:36:30|17232.92|17152.92|17231.98|17151.98|17232.92|17152.92|17231.98|17151.98|10
1730378200000|2024-10-31 12:36:40|17231.91|17151.91|17231.49|17151.49|17232.06|17152.06|17231.49|17151.49|10
1730378210000|2024-10-31 12:36:50|17231.4|17151.4|17231.27|17151.27|17231.49|17151.49|17230.85|17150.85|10
1730378220000|2024-10-31 12:37:00|17231.14|17151.14|17232.55|17152.55|17232.55|17152.55|17230.83|17150.83|9
1730378230000|2024-10-31 12:37:10|17232.5|17152.5|17234.19|17154.19|17234.19|17154.19|17232.5|17152.5|10
1730378240000|2024-10-31 12:37:20|17234.27|17154.27|17236.18|17156.18|17236.18|17156.18|17234.27|17154.27|10
1730378250000|2024-10-31 12:37:30|17236.34|17156.34|17239.1|17159.1|17239.13|17159.13|17236.34|17156.34|10
1730378260000|2024-10-31 12:37:40|17239.07|17159.07|17242.95|17162.95|17242.95|17162.95|17238.98|17158.98|10
1730378270000|2024-10-31 12:37:50|17243|17163|17245.48|17165.48|17245.48|17165.48|17243|17163|10
1730378280000|2024-10-31 12:38:00|17245.64|17165.64|17251.64|17171.64|17251.64|17171.64|17245.64|17165.64|10
1730378290000|2024-10-31 12:38:10|17251.77|17171.77|17250.47|17170.47|17252.73|17172.73|17250.43|17170.43|10
1730378300000|2024-10-31 12:38:20|17250.71|17170.71|17252.85|17172.85|17252.85|17172.85|17250.24|17170.24|10
1730378310000|2024-10-31 12:38:30|17252.97|17172.97|17250.15|17170.15|17252.97|17172.97|17250.15|17170.15|10
1730378320000|2024-10-31 12:38:40|17249.08|17169.08|17248.94|17168.94|17249.87|17169.87|17248.94|17168.94|10
1730378330000|2024-10-31 12:38:50|17248.27|17168.27|17247.99|17167.99|17248.61|17168.61|17247.72|17167.72|10
1730378340000|2024-10-31 12:39:00|17248.03|17168.03|17248.88|17168.88|17248.88|17168.88|17248|17168|10
1730378350000|2024-10-31 12:39:10|17249.04|17169.04|17249.4|17169.4|17249.4|17169.4|17248.5|17168.5|8
1730378360000|2024-10-31 12:39:20|17249.15|17169.15|17245.53|17165.53|17249.15|17169.15|17245.53|17165.53|10
1730378370000|2024-10-31 12:39:30|17245.28|17165.28|17244.91|17164.91|17245.28|17165.28|17244.91|17164.91|9
1730378380000|2024-10-31 12:39:40|17244.94|17164.94|17242.28|17162.28|17245.04|17165.04|17242.28|17162.28|10
1730378390000|2024-10-31 12:39:50|17242.07|17162.07|17240.35|17160.35|17242.07|17162.07|17240.35|17160.35|10
1730378400000|2024-10-31 12:40:00|17240.28|17160.28|17239|17159|17240.28|17160.28|17239|17159|10
1730378410000|2024-10-31 12:40:10|17239.09|17159.09|17238.7|17158.7|17239.26|17159.26|17238.7|17158.7|10
1730378420000|2024-10-31 12:40:20|17238.45|17158.45|17237.11|17157.11|17238.45|17158.45|17237.11|17157.11|10
1730378430000|2024-10-31 12:40:30|17236.99|17156.99|17236.69|17156.69|17237.04|17157.04|17236.58|17156.58|10
1730378440000|2024-10-31 12:40:40|17236.95|17156.95|17236.56|17156.56|17237.46|17157.46|17236.56|17156.56|10
1730378450000|2024-10-31 12:40:50|17236.5|17156.5|17236.6|17156.6|17236.71|17156.71|17236.5|17156.5|10
1730378460000|2024-10-31 12:41:00|17236.55|17156.55|17236.33|17156.33|17236.92|17156.92|17236.2|17156.2|10
1730378470000|2024-10-31 12:41:10|17236.17|17156.17|17235.62|17155.62|17236.17|17156.17|17235.08|17155.08|10
1730378480000|2024-10-31 12:41:20|17235.68|17155.68|17235.88|17155.88|17235.88|17155.88|17234.58|17154.58|10
1730378490000|2024-10-31 12:41:30|17235.96|17155.96|17236.33|17156.33|17236.33|17156.33|17235.9|17155.9|9
1730378500000|2024-10-31 12:41:40|17236.29|17156.29|17238.61|17158.61|17238.61|17158.61|17236.29|17156.29|7
1730378510000|2024-10-31 12:41:50|17238.49|17158.49|17238.3|17158.3|17238.63|17158.63|17238.19|17158.19|9
1730378520000|2024-10-31 12:42:00|17238.28|17158.28|17238.55|17158.55|17238.67|17158.67|17238.28|17158.28|10
1730378530000|2024-10-31 12:42:10|17238.72|17158.72|17240.13|17160.13|17240.13|17160.13|17238.72|17158.72|10
1730378540000|2024-10-31 12:42:20|17240.65|17160.65|17242.45|17162.45|17242.45|17162.45|17240.53|17160.53|9
1730378550000|2024-10-31 12:42:30|17242.39|17162.39|17242.7|17162.7|17242.7|17162.7|17242.31|17162.31|10
1730378560000|2024-10-31 12:42:40|17242.73|17162.73|17242.49|17162.49|17242.86|17162.86|17242.21|17162.21|9
1730378570000|2024-10-31 12:42:50|17242.45|17162.45|17242.64|17162.64|17242.7|17162.7|17242.45|17162.45|8
1730378580000|2024-10-31 12:43:00|17242.63|17162.63|17242.96|17162.96|17243.17|17163.17|17242.5|17162.5|10
1730378590000|2024-10-31 12:43:10|17243.1|17163.1|17240.01|17160.01|17243.1|17163.1|17240.01|17160.01|10
1730378600000|2024-10-31 12:43:20|17239.72|17159.72|17241.62|17161.62|17241.62|17161.62|17239.68|17159.68|10
1730378610000|2024-10-31 12:43:30|17242.45|17162.45|17243.63|17163.63|17243.64|17163.64|17242.45|17162.45|9
1730378620000|2024-10-31 12:43:40|17243.75|17163.75|17243.81|17163.81|17243.81|17163.81|17243.61|17163.61|9
1730378630000|2024-10-31 12:43:50|17242.77|17162.77|17240.85|17160.85|17242.96|17162.96|17240.77|17160.77|9
1730378640000|2024-10-31 12:44:00|17240.82|17160.82|17239.8|17159.8|17241.02|17161.02|17239.8|17159.8|8
1730378650000|2024-10-31 12:44:10|17239.75|17159.75|17238.37|17158.37|17239.94|17159.94|17238.37|17158.37|10
1730378660000|2024-10-31 12:44:20|17238.4|17158.4|17237.67|17157.67|17238.4|17158.4|17237.55|17157.55|9
1730378670000|2024-10-31 12:44:30|17237.78|17157.78|17235.46|17155.46|17237.78|17157.78|17235.46|17155.46|9
1730378680000|2024-10-31 12:44:40|17235.36|17155.36|17235.48|17155.48|17235.48|17155.48|17235.19|17155.19|10
1730378690000|2024-10-31 12:44:50|17235.44|17155.44|17236|17156|17236|17156|17235.34|17155.34|9
1730378700000|2024-10-31 12:45:00|17235.94|17155.94|17236.8|17156.8|17237.44|17157.44|17235.94|17155.94|10
1730378710000|2024-10-31 12:45:10|17236.92|17156.92|17238.43|17158.43|17238.45|17158.45|17236.92|17156.92|10
1730378720000|2024-10-31 12:45:20|17238.33|17158.33|17237.53|17157.53|17238.33|17158.33|17237.53|17157.53|10
1730378730000|2024-10-31 12:45:30|17237.23|17157.23|17236.52|17156.52|17237.23|17157.23|17236.52|17156.52|10
1730378740000|2024-10-31 12:45:40|17236.57|17156.57|17236.89|17156.89|17236.89|17156.89|17236.41|17156.41|8
1730378750000|2024-10-31 12:45:50|17236.84|17156.84|17239.47|17159.47|17239.47|17159.47|17236.84|17156.84|10
1730378760000|2024-10-31 12:46:00|17240.04|17160.04|17243.04|17163.04|17243.04|17163.04|17240.04|17160.04|10
1730378770000|2024-10-31 12:46:10|17243.22|17163.22|17243.01|17163.01|17243.55|17163.55|17243.01|17163.01|10
1730378780000|2024-10-31 12:46:20|17242.98|17162.98|17243.78|17163.78|17243.78|17163.78|17242.75|17162.75|10
1730378790000|2024-10-31 12:46:30|17243.99|17163.99|17245.36|17165.36|17245.36|17165.36|17243.99|17163.99|10
1730378800000|2024-10-31 12:46:40|17245.47|17165.47|17248.14|17168.14|17248.14|17168.14|17245.47|17165.47|10
1730378810000|2024-10-31 12:46:50|17248|17168|17247.99|17167.99|17248.05|17168.05|17247.62|17167.62|9
1730378820000|2024-10-31 12:47:00|17247.95|17167.95|17247.06|17167.06|17247.98|17167.98|17247.06|17167.06|10
1730378830000|2024-10-31 12:47:10|17247.05|17167.05|17247.1|17167.1|17247.1|17167.1|17246.93|17166.93|9
1730378840000|2024-10-31 12:47:20|17247.14|17167.14|17246.89|17166.89|17247.39|17167.39|17246.84|17166.84|10
1730378850000|2024-10-31 12:47:30|17246.37|17166.37|17244.09|17164.09|17246.41|17166.41|17244.09|17164.09|10
1730378860000|2024-10-31 12:47:40|17243.89|17163.89|17241.53|17161.53|17243.89|17163.89|17241.53|17161.53|10
1730378870000|2024-10-31 12:47:50|17241.7|17161.7|17240.26|17160.26|17241.7|17161.7|17240.26|17160.26|10
1730378880000|2024-10-31 12:48:00|17240.25|17160.25|17237.98|17157.98|17240.33|17160.33|17237.98|17157.98|10
1730378890000|2024-10-31 12:48:10|17237.91|17157.91|17237.5|17157.5|17237.91|17157.91|17237.18|17157.18|10
1730378900000|2024-10-31 12:48:20|17237.53|17157.53|17234.06|17154.06|17237.53|17157.53|17234.06|17154.06|10
1730378910000|2024-10-31 12:48:30|17234.05|17154.05|17231.71|17151.71|17234.07|17154.07|17231.71|17151.71|10
1730378920000|2024-10-31 12:48:40|17231.73|17151.73|17233.18|17153.18|17233.18|17153.18|17231.73|17151.73|10
1730378930000|2024-10-31 12:48:50|17233.54|17153.54|17233.8|17153.8|17234|17154|17233.54|17153.54|10
1730378940000|2024-10-31 12:49:00|17233.85|17153.85|17234.3|17154.3|17235.68|17155.68|17233.85|17153.85|10
1730378950000|2024-10-31 12:49:10|17234.29|17154.29|17232.68|17152.68|17234.32|17154.32|17232.68|17152.68|10
1730378960000|2024-10-31 12:49:20|17232.99|17152.99|17232.52|17152.52|17233.54|17153.54|17232.52|17152.52|10
1730378970000|2024-10-31 12:49:30|17232.96|17152.96|17235.44|17155.44|17235.44|17155.44|17232.96|17152.96|10
1730378980000|2024-10-31 12:49:40|17235.7|17155.7|17235.12|17155.12|17236|17156|17234.29|17154.29|10
1730378990000|2024-10-31 12:49:50|17235.01|17155.01|17236.03|17156.03|17236.03|17156.03|17235.01|17155.01|10
1730379000000|2024-10-31 12:50:00|17236.3|17156.3|17238|17158|17238|17158|17236.3|17156.3|9
1730379010000|2024-10-31 12:50:10|17238.21|17158.21|17239.96|17159.96|17239.96|17159.96|17238.21|17158.21|10
1730379020000|2024-10-31 12:50:20|17239.94|17159.94|17240.44|17160.44|17240.51|17160.51|17239.87|17159.87|10
1730379030000|2024-10-31 12:50:30|17240.4|17160.4|17241.88|17161.88|17241.88|17161.88|17240.4|17160.4|10
1730379040000|2024-10-31 12:50:40|17242.42|17162.42|17245.29|17165.29|17245.29|17165.29|17242.42|17162.42|10
1730379050000|2024-10-31 12:50:50|17245.2|17165.2|17244.8|17164.8|17245.62|17165.62|17244.8|17164.8|10
1730379060000|2024-10-31 12:51:00|17244.58|17164.58|17245.4|17165.4|17245.6|17165.6|17244.58|17164.58|10
1730379070000|2024-10-31 12:51:10|17245.39|17165.39|17249.78|17169.78|17249.78|17169.78|17245.39|17165.39|10
1730379080000|2024-10-31 12:51:20|17249.85|17169.85|17252.08|17172.08|17252.08|17172.08|17249.7|17169.7|10
1730379090000|2024-10-31 12:51:30|17252.13|17172.13|17251.45|17171.45|17252.28|17172.28|17250|17170|10
1730379100000|2024-10-31 12:51:40|17250.82|17170.82|17249.44|17169.44|17250.82|17170.82|17249.25|17169.25|10
1730379110000|2024-10-31 12:51:50|17249.46|17169.46|17248.74|17168.74|17249.46|17169.46|17248.67|17168.67|9
1730379120000|2024-10-31 12:52:00|17248.87|17168.87|17251.66|17171.66|17251.66|17171.66|17248.67|17168.67|10
1730379130000|2024-10-31 12:52:10|17252.2|17172.2|17245.7|17165.7|17252.79|17172.79|17245.7|17165.7|10
1730379140000|2024-10-31 12:52:20|17245.32|17165.32|17241.49|17161.49|17245.32|17165.32|17241.27|17161.27|10
1730379150000|2024-10-31 12:52:30|17241.19|17161.19|17240.32|17160.32|17241.51|17161.51|17239.55|17159.55|10
1730379160000|2024-10-31 12:52:40|17240.27|17160.27|17238.26|17158.26|17240.34|17160.34|17237.84|17157.84|10
1730379170000|2024-10-31 12:52:50|17239.42|17159.42|17243.29|17163.29|17243.29|17163.29|17239.42|17159.42|10
1730379180000|2024-10-31 12:53:00|17243.45|17163.45|17247.29|17167.29|17247.29|17167.29|17243.45|17163.45|10
1730379190000|2024-10-31 12:53:10|17247.31|17167.31|17249.69|17169.69|17249.69|17169.69|17247.31|17167.31|10
1730379200000|2024-10-31 12:53:20|17249.93|17169.93|17251.61|17171.61|17251.62|17171.62|17249.93|17169.93|10
1730379210000|2024-10-31 12:53:30|17251.31|17171.31|17250.94|17170.94|17251.39|17171.39|17250.54|17170.54|10
1730379220000|2024-10-31 12:53:40|17251.01|17171.01|17248.77|17168.77|17251.01|17171.01|17248.77|17168.77|10
1730379230000|2024-10-31 12:53:50|17248.95|17168.95|17248.26|17168.26|17249.01|17169.01|17248.26|17168.26|10
1730379240000|2024-10-31 12:54:00|17248.27|17168.27|17244.71|17164.71|17248.27|17168.27|17244.71|17164.71|10
1730379250000|2024-10-31 12:54:10|17245.26|17165.26|17245.9|17165.9|17246.01|17166.01|17244.61|17164.61|10
1730379260000|2024-10-31 12:54:20|17246.16|17166.16|17247.84|17167.84|17248.06|17168.06|17245.66|17165.66|10
1730379270000|2024-10-31 12:54:30|17247.93|17167.93|17245.08|17165.08|17247.99|17167.99|17244.61|17164.61|10
1730379280000|2024-10-31 12:54:40|17245.73|17165.73|17243.07|17163.07|17245.84|17165.84|17242.99|17162.99|10
1730379290000|2024-10-31 12:54:50|17243.01|17163.01|17239.56|17159.56|17243.01|17163.01|17239.56|17159.56|10
1730379300000|2024-10-31 12:55:00|17238.05|17158.05|17239.5|17159.5|17239.5|17159.5|17238.01|17158.01|10
1730379310000|2024-10-31 12:55:10|17239.67|17159.67|17237.95|17157.95|17239.69|17159.69|17237.95|17157.95|10
1730379320000|2024-10-31 12:55:20|17237.48|17157.48|17235.04|17155.04|17237.48|17157.48|17234.58|17154.58|10
1730379330000|2024-10-31 12:55:30|17234.51|17154.51|17234.63|17154.63|17234.63|17154.63|17232.9|17152.9|9
1730379340000|2024-10-31 12:55:40|17234.26|17154.26|17233.74|17153.74|17235.11|17155.11|17233.74|17153.74|10
1730379350000|2024-10-31 12:55:50|17231.61|17151.61|17220.45|17140.45|17231.61|17151.61|17220.14|17140.14|10
1730379360000|2024-10-31 12:56:00|17220.44|17140.44|17221.93|17141.93|17222.34|17142.34|17220.44|17140.44|9
1730379370000|2024-10-31 12:56:10|17221.97|17141.97|17222.41|17142.41|17223.06|17143.06|17221.97|17141.97|10
1730379380000|2024-10-31 12:56:20|17222.89|17142.89|17224.35|17144.35|17224.35|17144.35|17222.89|17142.89|9
1730379390000|2024-10-31 12:56:30|17224.44|17144.44|17225.12|17145.12|17225.12|17145.12|17223.99|17143.99|10
1730379400000|2024-10-31 12:56:40|17225.51|17145.51|17226.67|17146.67|17226.67|17146.67|17225.33|17145.33|10
1730379410000|2024-10-31 12:56:50|17226.64|17146.64|17227.91|17147.91|17227.91|17147.91|17226.55|17146.55|9
1730379420000|2024-10-31 12:57:00|17227.93|17147.93|17229.88|17149.88|17230.41|17150.41|17227.75|17147.75|10
1730379430000|2024-10-31 12:57:10|17229.86|17149.86|17230|17150|17230.59|17150.59|17229.67|17149.67|10
1730379440000|2024-10-31 12:57:20|17229.67|17149.67|17230.94|17150.94|17231.02|17151.02|17229.67|17149.67|10
1730379450000|2024-10-31 12:57:30|17231|17151|17230.85|17150.85|17231.18|17151.18|17230.69|17150.69|9
1730379460000|2024-10-31 12:57:40|17230.79|17150.79|17230.67|17150.67|17230.82|17150.82|17230.45|17150.45|9
1730379470000|2024-10-31 12:57:50|17230.89|17150.89|17231.08|17151.08|17231.2|17151.2|17230.67|17150.67|10
1730379480000|2024-10-31 12:58:00|17231.39|17151.39|17231.66|17151.66|17231.81|17151.81|17231.38|17151.38|9
1730379490000|2024-10-31 12:58:10|17231.95|17151.95|17231.28|17151.28|17231.95|17151.95|17231.28|17151.28|10
1730379500000|2024-10-31 12:58:20|17231.29|17151.29|17231.16|17151.16|17231.49|17151.49|17230.12|17150.12|10
1730379510000|2024-10-31 12:58:30|17230.96|17150.96|17232.2|17152.2|17232.2|17152.2|17230.61|17150.61|10
1730379520000|2024-10-31 12:58:40|17232.47|17152.47|17229.48|17149.48|17232.47|17152.47|17229.41|17149.41|10
1730379530000|2024-10-31 12:58:50|17229.52|17149.52|17229.66|17149.66|17230.27|17150.27|17229.52|17149.52|10
1730379540000|2024-10-31 12:59:00|17229.7|17149.7|17229.61|17149.61|17229.89|17149.89|17229.48|17149.48|9
1730379550000|2024-10-31 12:59:10|17229.04|17149.04|17232|17152|17232|17152|17228.99|17148.99|10
1730379560000|2024-10-31 12:59:20|17232.15|17152.15|17234.21|17154.21|17234.21|17154.21|17232.15|17152.15|10
1730379570000|2024-10-31 12:59:30|17234.39|17154.39|17234.34|17154.34|17234.64|17154.64|17233.9|17153.9|10
1730379580000|2024-10-31 12:59:40|17234.62|17154.62|17236|17156|17236|17156|17234.54|17154.54|10
1730379590000|2024-10-31 12:59:50|17236.11|17156.11|17235.66|17155.66|17236.11|17156.11|17235.13|17155.13|10
1730379600000|2024-10-31 13:00:00|17235.55|17155.55|17232.78|17152.78|17235.55|17155.55|17232.12|17152.12|10
1730379610000|2024-10-31 13:00:10|17232.89|17152.89|17233.07|17153.07|17233.07|17153.07|17232.7|17152.7|10
1730379620000|2024-10-31 13:00:20|17233.21|17153.21|17232.86|17152.86|17233.8|17153.8|17232.86|17152.86|10
1730379630000|2024-10-31 13:00:30|17232.9|17152.9|17233.51|17153.51|17233.75|17153.75|17232.85|17152.85|10
1730379640000|2024-10-31 13:00:40|17233.82|17153.82|17235.62|17155.62|17235.62|17155.62|17233.79|17153.79|10
1730379650000|2024-10-31 13:00:50|17235.68|17155.68|17235.86|17155.86|17235.86|17155.86|17235.09|17155.09|10
1730379660000|2024-10-31 13:01:00|17236.57|17156.57|17238.97|17158.97|17238.97|17158.97|17236.57|17156.57|10
1730379670000|2024-10-31 13:01:10|17239.25|17159.25|17237.64|17157.64|17239.28|17159.28|17237.64|17157.64|10
1730379680000|2024-10-31 13:01:20|17237.34|17157.34|17236.57|17156.57|17237.61|17157.61|17236.57|17156.57|10
1730379690000|2024-10-31 13:01:30|17236.86|17156.86|17233.36|17153.36|17236.86|17156.86|17233.36|17153.36|9
1730379700000|2024-10-31 13:01:40|17233.05|17153.05|17233.22|17153.22|17233.82|17153.82|17232.99|17152.99|10
1730379710000|2024-10-31 13:01:50|17233.15|17153.15|17232.65|17152.65|17233.37|17153.37|17232.45|17152.45|9
1730379720000|2024-10-31 13:02:00|17232.21|17152.21|17232.3|17152.3|17232.57|17152.57|17231.91|17151.91|9
1730379730000|2024-10-31 13:02:10|17231.93|17151.93|17236.47|17156.47|17236.47|17156.47|17231.93|17151.93|10
1730379740000|2024-10-31 13:02:20|17237.48|17157.48|17241.1|17161.1|17241.39|17161.39|17237.48|17157.48|10
1730379750000|2024-10-31 13:02:30|17241.59|17161.59|17241.21|17161.21|17242.38|17162.38|17240.52|17160.52|10
1730379760000|2024-10-31 13:02:40|17240.93|17160.93|17240.52|17160.52|17240.93|17160.93|17240.52|17160.52|10
1730379770000|2024-10-31 13:02:50|17240.55|17160.55|17241.45|17161.45|17241.47|17161.47|17240.55|17160.55|9
1730379780000|2024-10-31 13:03:00|17241.6|17161.6|17243.95|17163.95|17243.96|17163.96|17240.58|17160.58|10
1730379790000|2024-10-31 13:03:10|17243.98|17163.98|17244.35|17164.35|17244.86|17164.86|17243.98|17163.98|10
1730379800000|2024-10-31 13:03:20|17244.4|17164.4|17245.1|17165.1|17245.45|17165.45|17244.4|17164.4|9
1730379810000|2024-10-31 13:03:30|17245.31|17165.31|17247.61|17167.61|17247.61|17167.61|17245.29|17165.29|10
1730379820000|2024-10-31 13:03:40|17247.59|17167.59|17248.12|17168.12|17248.24|17168.24|17247.59|17167.59|10
1730379830000|2024-10-31 13:03:50|17248.06|17168.06|17247.59|17167.59|17248.06|17168.06|17247.55|17167.55|9
1730379840000|2024-10-31 13:04:00|17247.64|17167.64|17247.48|17167.48|17248.05|17168.05|17247.12|17167.12|10
1730379850000|2024-10-31 13:04:10|17247.61|17167.61|17242.59|17162.59|17247.61|17167.61|17242.59|17162.59|10
1730379860000|2024-10-31 13:04:20|17242.67|17162.67|17241.93|17161.93|17242.67|17162.67|17240.71|17160.71|9
1730379870000|2024-10-31 13:04:30|17242.16|17162.16|17239.86|17159.86|17242.16|17162.16|17239.86|17159.86|10
1730379880000|2024-10-31 13:04:40|17240.24|17160.24|17238.83|17158.83|17240.76|17160.76|17237.66|17157.66|10
1730379890000|2024-10-31 13:04:50|17239.14|17159.14|17238.53|17158.53|17239.36|17159.36|17238.53|17158.53|10
1730379900000|2024-10-31 13:05:00|17238.48|17158.48|17237.31|17157.31|17238.52|17158.52|17237.31|17157.31|10
1730379910000|2024-10-31 13:05:10|17237.23|17157.23|17235.08|17155.08|17237.23|17157.23|17235.08|17155.08|10
1730379920000|2024-10-31 13:05:20|17235.11|17155.11|17235.73|17155.73|17235.77|17155.77|17235.11|17155.11|10
1730379930000|2024-10-31 13:05:30|17235.75|17155.75|17235.12|17155.12|17236.18|17156.18|17235.12|17155.12|9
1730379940000|2024-10-31 13:05:40|17235.23|17155.23|17233.8|17153.8|17235.27|17155.27|17233.8|17153.8|10
1730379950000|2024-10-31 13:05:50|17233.43|17153.43|17232.08|17152.08|17233.43|17153.43|17232.08|17152.08|9
1730379960000|2024-10-31 13:06:00|17232.12|17152.12|17230.91|17150.91|17232.13|17152.13|17230.85|17150.85|10
1730379970000|2024-10-31 13:06:10|17230.9|17150.9|17227.02|17147.02|17230.9|17150.9|17227.02|17147.02|10
1730379980000|2024-10-31 13:06:20|17227.03|17147.03|17230.39|17150.39|17230.39|17150.39|17227.03|17147.03|10
1730379990000|2024-10-31 13:06:30|17230.49|17150.49|17229.98|17149.98|17230.49|17150.49|17229.38|17149.38|10
1730380000000|2024-10-31 13:06:40|17229.86|17149.86|17230.16|17150.16|17230.16|17150.16|17229.37|17149.37|10
1730380010000|2024-10-31 13:06:50|17230.18|17150.18|17229.21|17149.21|17230.29|17150.29|17229.17|17149.17|10
1730380020000|2024-10-31 13:07:00|17229.4|17149.4|17229.7|17149.7|17229.7|17149.7|17229.21|17149.21|8
1730380030000|2024-10-31 13:07:10|17229.92|17149.92|17229.17|17149.17|17229.99|17149.99|17229.17|17149.17|10
1730380040000|2024-10-31 13:07:20|17229.25|17149.25|17228.42|17148.42|17229.32|17149.32|17228.35|17148.35|10
1730380050000|2024-10-31 13:07:30|17228.48|17148.48|17229.23|17149.23|17229.39|17149.39|17228.48|17148.48|10
1730380060000|2024-10-31 13:07:40|17229.18|17149.18|17228.07|17148.07|17229.18|17149.18|17228.07|17148.07|10
1730380070000|2024-10-31 13:07:50|17227.86|17147.86|17226.68|17146.68|17227.91|17147.91|17226.68|17146.68|10
1730380080000|2024-10-31 13:08:00|17226.73|17146.73|17226.34|17146.34|17226.97|17146.97|17226.34|17146.34|10
1730380090000|2024-10-31 13:08:10|17226.02|17146.02|17225.67|17145.67|17226.09|17146.09|17225.67|17145.67|9
1730380100000|2024-10-31 13:08:20|17225.68|17145.68|17225.68|17145.68|17225.68|17145.68|17225.04|17145.04|10
1730380110000|2024-10-31 13:08:30|17225.65|17145.65|17225|17145|17225.65|17145.65|17225|17145|8
1730380120000|2024-10-31 13:08:40|17224.37|17144.37|17222.56|17142.56|17224.37|17144.37|17222.56|17142.56|10
1730380130000|2024-10-31 13:08:50|17222.57|17142.57|17222.68|17142.68|17222.79|17142.79|17222.36|17142.36|10
1730380140000|2024-10-31 13:09:00|17222.55|17142.55|17222.44|17142.44|17222.76|17142.76|17222.35|17142.35|10
1730380150000|2024-10-31 13:09:10|17222.07|17142.07|17221.07|17141.07|17222.15|17142.15|17221.07|17141.07|9
1730380160000|2024-10-31 13:09:20|17221.03|17141.03|17220.83|17140.83|17221.21|17141.21|17220.83|17140.83|7
1730380170000|2024-10-31 13:09:30|17220.97|17140.97|17219.68|17139.68|17221.01|17141.01|17219.68|17139.68|7
1730380180000|2024-10-31 13:09:40|17219.35|17139.35|17219.71|17139.71|17220.2|17140.2|17219.35|17139.35|9
1730380190000|2024-10-31 13:09:50|17219.64|17139.64|17219.17|17139.17|17219.66|17139.66|17219.04|17139.04|10
1730380200000|2024-10-31 13:10:00|17219.16|17139.16|17216.68|17136.68|17219.16|17139.16|17216.53|17136.53|10
1730380210000|2024-10-31 13:10:10|17216.42|17136.42|17216.02|17136.02|17217.43|17137.43|17215.67|17135.67|10
1730380220000|2024-10-31 13:10:20|17216.05|17136.05|17213.88|17133.88|17216.06|17136.06|17213.88|17133.88|8
1730380230000|2024-10-31 13:10:30|17213.8|17133.8|17215.27|17135.27|17215.77|17135.77|17213.8|17133.8|9
1730380240000|2024-10-31 13:10:40|17214.69|17134.69|17214.8|17134.8|17215.28|17135.28|17214.44|17134.44|9
1730380250000|2024-10-31 13:10:50|17214.66|17134.66|17214.38|17134.38|17214.66|17134.66|17214.08|17134.08|10
1730380260000|2024-10-31 13:11:00|17214.46|17134.46|17214.74|17134.74|17215.2|17135.2|17214.44|17134.44|9
1730380270000|2024-10-31 13:11:10|17214.77|17134.77|17214.47|17134.47|17214.77|17134.77|17213.77|17133.77|10
1730380280000|2024-10-31 13:11:20|17215.08|17135.08|17216.69|17136.69|17216.69|17136.69|17215.08|17135.08|10
1730380290000|2024-10-31 13:11:30|17216.72|17136.72|17215.72|17135.72|17216.72|17136.72|17215.67|17135.67|9
1730380300000|2024-10-31 13:11:40|17215.94|17135.94|17216.57|17136.57|17216.57|17136.57|17215.94|17135.94|10
1730380310000|2024-10-31 13:11:50|17216.66|17136.66|17219.54|17139.54|17219.54|17139.54|17216.66|17136.66|10
1730380320000|2024-10-31 13:12:00|17219.68|17139.68|17218.12|17138.12|17220.15|17140.15|17218.12|17138.12|10
1730380330000|2024-10-31 13:12:10|17218.25|17138.25|17217.03|17137.03|17218.31|17138.31|17217.03|17137.03|10
1730380340000|2024-10-31 13:12:20|17216.92|17136.92|17216.44|17136.44|17217.17|17137.17|17216.44|17136.44|10
1730380350000|2024-10-31 13:12:30|17216.43|17136.43|17213.99|17133.99|17216.48|17136.48|17213.99|17133.99|10
1730380360000|2024-10-31 13:12:40|17213.8|17133.8|17214.6|17134.6|17214.6|17134.6|17213.64|17133.64|9
1730380370000|2024-10-31 13:12:50|17214.78|17134.78|17216.12|17136.12|17216.12|17136.12|17214.78|17134.78|10
1730380380000|2024-10-31 13:13:00|17216.14|17136.14|17216.56|17136.56|17217.42|17137.42|17216.14|17136.14|10
1730380390000|2024-10-31 13:13:10|17216.61|17136.61|17216.31|17136.31|17216.64|17136.64|17215.95|17135.95|9
1730380400000|2024-10-31 13:13:20|17216.23|17136.23|17216.89|17136.89|17216.89|17136.89|17216.03|17136.03|8
1730380410000|2024-10-31 13:13:30|17216.79|17136.79|17218.35|17138.35|17218.35|17138.35|17215.96|17135.96|10
1730380420000|2024-10-31 13:13:40|17218.48|17138.48|17217.67|17137.67|17218.68|17138.68|17217.67|17137.67|9
1730380430000|2024-10-31 13:13:50|17217.61|17137.61|17218.05|17138.05|17218.47|17138.47|17217.57|17137.57|10
1730380440000|2024-10-31 13:14:00|17218.01|17138.01|17218.87|17138.87|17218.9|17138.9|17218.01|17138.01|10
1730380450000|2024-10-31 13:14:10|17218.81|17138.81|17218.88|17138.88|17219.26|17139.26|17218.79|17138.79|10
1730380460000|2024-10-31 13:14:20|17218.67|17138.67|17218.69|17138.69|17218.69|17138.69|17218.32|17138.32|10
1730380470000|2024-10-31 13:14:30|17218.82|17138.82|17219.18|17139.18|17219.26|17139.26|17218.82|17138.82|10
1730380480000|2024-10-31 13:14:40|17219.17|17139.17|17218.74|17138.74|17219.38|17139.38|17218.49|17138.49|10
1730380490000|2024-10-31 13:14:50|17217.9|17137.9|17217.85|17137.85|17217.9|17137.9|17217.8|17137.8|10
1730380500000|2024-10-31 13:15:00|17217.79|17137.79|17215.63|17135.63|17217.79|17137.79|17215.63|17135.63|10
1730380510000|2024-10-31 13:15:10|17215.64|17135.64|17214.68|17134.68|17215.64|17135.64|17214.35|17134.35|9
1730380520000|2024-10-31 13:15:20|17214.72|17134.72|17213.37|17133.37|17214.95|17134.95|17213.37|17133.37|10
1730380530000|2024-10-31 13:15:30|17213.39|17133.39|17212.87|17132.87|17213.39|17133.39|17212.78|17132.78|9
1730380540000|2024-10-31 13:15:40|17211.28|17131.28|17210.44|17130.44|17211.28|17131.28|17209.8|17129.8|10
1730380550000|2024-10-31 13:15:50|17210.4|17130.4|17210.69|17130.69|17210.73|17130.73|17210.24|17130.24|9
1730380560000|2024-10-31 13:16:00|17210.58|17130.58|17210.76|17130.76|17211.7|17131.7|17210.45|17130.45|10
1730380570000|2024-10-31 13:16:10|17210.78|17130.78|17212.07|17132.07|17212.07|17132.07|17210.78|17130.78|9
1730380580000|2024-10-31 13:16:20|17211.89|17131.89|17214.52|17134.52|17214.52|17134.52|17211.6|17131.6|9
1730380590000|2024-10-31 13:16:30|17214.61|17134.61|17215.19|17135.19|17215.44|17135.44|17214.61|17134.61|10
1730380600000|2024-10-31 13:16:40|17215.13|17135.13|17215.06|17135.06|17215.13|17135.13|17215.02|17135.02|7
1730380610000|2024-10-31 13:16:50|17215.15|17135.15|17217.08|17137.08|17217.08|17137.08|17215.15|17135.15|10
1730380620000|2024-10-31 13:17:00|17217.27|17137.27|17218.02|17138.02|17218.09|17138.09|17217.25|17137.25|9
1730380630000|2024-10-31 13:17:10|17218.13|17138.13|17217.9|17137.9|17218.28|17138.28|17217.59|17137.59|9
1730380640000|2024-10-31 13:17:20|17217.89|17137.89|17217.84|17137.84|17218.26|17138.26|17217.75|17137.75|10
1730380650000|2024-10-31 13:17:30|17217.41|17137.41|17215.49|17135.49|17217.41|17137.41|17215.45|17135.45|10
1730380660000|2024-10-31 13:17:40|17214.74|17134.74|17211.55|17131.55|17214.74|17134.74|17211.55|17131.55|10
1730380670000|2024-10-31 13:17:50|17211.87|17131.87|17211.91|17131.91|17211.91|17131.91|17211.37|17131.37|10
1730380680000|2024-10-31 13:18:00|17212.13|17132.13|17211.76|17131.76|17212.13|17132.13|17211.76|17131.76|9
1730380690000|2024-10-31 13:18:10|17211.15|17131.15|17210.75|17130.75|17211.15|17131.15|17209.97|17129.97|10
1730380700000|2024-10-31 13:18:20|17210.82|17130.82|17211.65|17131.65|17211.7|17131.7|17210.82|17130.82|10
1730380710000|2024-10-31 13:18:30|17211.62|17131.62|17210.09|17130.09|17211.84|17131.84|17209.9|17129.9|9
1730380720000|2024-10-31 13:18:40|17209.84|17129.84|17208.78|17128.78|17209.84|17129.84|17208.75|17128.75|9
1730380730000|2024-10-31 13:18:50|17208.6|17128.6|17207.71|17127.71|17208.6|17128.6|17207.71|17127.71|10
1730380740000|2024-10-31 13:19:00|17207.92|17127.92|17205.12|17125.12|17208.19|17128.19|17205.12|17125.12|10
1730380750000|2024-10-31 13:19:10|17205.02|17125.02|17204.3|17124.3|17205.06|17125.06|17204.06|17124.06|9
1730380760000|2024-10-31 13:19:20|17203.59|17123.59|17203.2|17123.2|17203.59|17123.59|17203.06|17123.06|9
1730380770000|2024-10-31 13:19:30|17202.84|17122.84|17200.07|17120.07|17202.84|17122.84|17200.07|17120.07|10
1730380780000|2024-10-31 13:19:40|17200.08|17120.08|17198.88|17118.88|17200.08|17120.08|17198.88|17118.88|10
1730380790000|2024-10-31 13:19:50|17197.75|17117.75|17198.33|17118.33|17198.73|17118.73|17197.75|17117.75|9
1730380800000|2024-10-31 13:20:00|17198.32|17118.32|17194.58|17114.58|17198.33|17118.33|17194.58|17114.58|10
1730380810000|2024-10-31 13:20:10|17194.17|17114.17|17189.23|17109.23|17194.17|17114.17|17189.23|17109.23|10
1730380820000|2024-10-31 13:20:20|17189.24|17109.24|17190.17|17110.17|17190.17|17110.17|17187.79|17107.79|10
1730380830000|2024-10-31 13:20:30|17189.78|17109.78|17189.01|17109.01|17189.78|17109.78|17188|17108|10
1730380840000|2024-10-31 13:20:40|17189.44|17109.44|17188.73|17108.73|17190.41|17110.41|17188.73|17108.73|10
1730380850000|2024-10-31 13:20:50|17188.75|17108.75|17188.05|17108.05|17188.75|17108.75|17188.05|17108.05|10
1730380860000|2024-10-31 13:21:00|17187.99|17107.99|17186.75|17106.75|17188.03|17108.03|17186.2|17106.2|9
1730380870000|2024-10-31 13:21:10|17186.23|17106.23|17189.97|17109.97|17189.97|17109.97|17186.23|17106.23|10
1730380880000|2024-10-31 13:21:20|17190.15|17110.15|17191.09|17111.09|17191.57|17111.57|17190.15|17110.15|10
1730380890000|2024-10-31 13:21:30|17192.15|17112.15|17193.49|17113.49|17194|17114|17192.05|17112.05|10
1730380900000|2024-10-31 13:21:40|17193.02|17113.02|17192.61|17112.61|17193.82|17113.82|17192.61|17112.61|10
1730380910000|2024-10-31 13:21:50|17192.6|17112.6|17191.1|17111.1|17193.19|17113.19|17191.1|17111.1|10
1730380920000|2024-10-31 13:22:00|17192.37|17112.37|17194.04|17114.04|17194.94|17114.94|17192.37|17112.37|10
1730380930000|2024-10-31 13:22:10|17192.79|17112.79|17191.38|17111.38|17193.01|17113.01|17191.18|17111.18|10
1730380940000|2024-10-31 13:22:20|17191.4|17111.4|17187.28|17107.28|17191.4|17111.4|17187.28|17107.28|10
1730380950000|2024-10-31 13:22:30|17187.03|17107.03|17185.78|17105.78|17187.03|17107.03|17185.52|17105.52|10
1730380960000|2024-10-31 13:22:40|17185.61|17105.61|17184.64|17104.64|17185.61|17105.61|17184.64|17104.64|9
1730380970000|2024-10-31 13:22:50|17184.73|17104.73|17183.23|17103.23|17184.75|17104.75|17183.23|17103.23|9
1730380980000|2024-10-31 13:23:00|17182.85|17102.85|17181.92|17101.92|17184.17|17104.17|17181.92|17101.92|10
1730380990000|2024-10-31 13:23:10|17181.93|17101.93|17180.34|17100.34|17181.93|17101.93|17180.34|17100.34|10
1730381000000|2024-10-31 13:23:20|17180.92|17100.92|17181.57|17101.57|17181.57|17101.57|17180.92|17100.92|10
1730381010000|2024-10-31 13:23:30|17181.46|17101.46|17180.69|17100.69|17181.46|17101.46|17180.69|17100.69|10
1730381020000|2024-10-31 13:23:40|17181.16|17101.16|17180.53|17100.53|17181.16|17101.16|17180.53|17100.53|10
1730381030000|2024-10-31 13:23:50|17180.22|17100.22|17179.9|17099.9|17180.22|17100.22|17179.3|17099.3|10
1730381040000|2024-10-31 13:24:00|17178.28|17098.28|17179.44|17099.44|17179.44|17099.44|17176.99|17096.99|10
1730381050000|2024-10-31 13:24:10|17178.19|17098.19|17179.24|17099.24|17179.9|17099.9|17178.19|17098.19|10
1730381060000|2024-10-31 13:24:20|17179.02|17099.02|17173.22|17093.22|17179.02|17099.02|17173.22|17093.22|10
1730381070000|2024-10-31 13:24:30|17172.28|17092.28|17172.56|17092.56|17172.56|17092.56|17170.39|17090.39|10
1730381080000|2024-10-31 13:24:40|17173.54|17093.54|17172.29|17092.29|17173.54|17093.54|17170.43|17090.43|10
1730381090000|2024-10-31 13:24:50|17172.34|17092.34|17172.37|17092.37|17172.37|17092.37|17171.31|17091.31|10
1730381100000|2024-10-31 13:25:00|17172.56|17092.56|17173.29|17093.29|17173.35|17093.35|17171.81|17091.81|10
1730381110000|2024-10-31 13:25:10|17173.93|17093.93|17175.15|17095.15|17175.15|17095.15|17173.57|17093.57|9
1730381120000|2024-10-31 13:25:20|17175.23|17095.23|17174.64|17094.64|17175.7|17095.7|17174.64|17094.64|10
1730381130000|2024-10-31 13:25:30|17174.42|17094.42|17172.03|17092.03|17174.42|17094.42|17172.03|17092.03|9
1730381140000|2024-10-31 13:25:40|17171.82|17091.82|17172.87|17092.87|17173.46|17093.46|17171.58|17091.58|10
1730381150000|2024-10-31 13:25:50|17173.08|17093.08|17172.87|17092.87|17173.08|17093.08|17172.23|17092.23|10
1730381160000|2024-10-31 13:26:00|17172.81|17092.81|17174.52|17094.52|17174.52|17094.52|17172.13|17092.13|10
1730381170000|2024-10-31 13:26:10|17175.01|17095.01|17177.02|17097.02|17177.02|17097.02|17175.01|17095.01|9
1730381180000|2024-10-31 13:26:20|17177.01|17097.01|17177.55|17097.55|17177.55|17097.55|17176.33|17096.33|10
1730381190000|2024-10-31 13:26:30|17177.66|17097.66|17177.22|17097.22|17177.8|17097.8|17177.1|17097.1|9
1730381200000|2024-10-31 13:26:40|17177.56|17097.56|17179.14|17099.14|17179.51|17099.51|17177.56|17097.56|10
1730381210000|2024-10-31 13:26:50|17179.62|17099.62|17183.3|17103.3|17183.34|17103.34|17179.62|17099.62|10
1730381220000|2024-10-31 13:27:00|17182.9|17102.9|17175.93|17095.93|17182.9|17102.9|17175.93|17095.93|10
1730381230000|2024-10-31 13:27:10|17175.65|17095.65|17175.43|17095.43|17175.91|17095.91|17174.9|17094.9|10
1730381240000|2024-10-31 13:27:20|17174.2|17094.2|17172.38|17092.38|17175.06|17095.06|17172.38|17092.38|10
1730381250000|2024-10-31 13:27:30|17172.36|17092.36|17172.67|17092.67|17172.68|17092.68|17172.35|17092.35|10
1730381260000|2024-10-31 13:27:40|17172.8|17092.8|17171.91|17091.91|17173.01|17093.01|17171.91|17091.91|10
1730381270000|2024-10-31 13:27:50|17171.86|17091.86|17171.66|17091.66|17172.2|17092.2|17171.63|17091.63|10
1730381280000|2024-10-31 13:28:00|17171.68|17091.68|17169.03|17089.03|17171.68|17091.68|17169.03|17089.03|10
1730381290000|2024-10-31 13:28:10|17168.48|17088.48|17164.29|17084.29|17168.48|17088.48|17164.29|17084.29|10
1730381300000|2024-10-31 13:28:20|17163.99|17083.99|17162.94|17082.94|17164.21|17084.21|17161.97|17081.97|10
1730381310000|2024-10-31 13:28:30|17163.53|17083.53|17163.49|17083.49|17164.96|17084.96|17163.49|17083.49|10
1730381320000|2024-10-31 13:28:40|17163.41|17083.41|17162|17082|17163.41|17083.41|17162|17082|10
1730381330000|2024-10-31 13:28:50|17161.8|17081.8|17158.76|17078.76|17161.8|17081.8|17158.76|17078.76|10
1730381340000|2024-10-31 13:29:00|17158.83|17078.83|17157.53|17077.53|17158.83|17078.83|17157.53|17077.53|10
1730381350000|2024-10-31 13:29:10|17157.35|17077.35|17156.37|17076.37|17157.44|17077.44|17156.37|17076.37|10
1730381360000|2024-10-31 13:29:20|17156.47|17076.47|17153.63|17073.63|17156.47|17076.47|17153.63|17073.63|10
1730381370000|2024-10-31 13:29:30|17153.78|17073.78|17155.35|17075.35|17155.35|17075.35|17153.78|17073.78|10
1730381380000|2024-10-31 13:29:40|17155.42|17075.42|17156.96|17076.96|17157.15|17077.15|17155.4|17075.4|10
1730381390000|2024-10-31 13:29:50|17157.79|17077.79|17160.35|17080.35|17160.35|17080.35|17157.79|17077.79|10
1730381400000|2024-10-31 13:30:00|17160.63|17080.63|17163.06|17083.06|17163.06|17083.06|17160.43|17080.43|10
1730381410000|2024-10-31 13:30:10|17163.16|17083.16|17163.55|17083.55|17164.62|17084.62|17163.16|17083.16|10
1730381420000|2024-10-31 13:30:20|17163.34|17083.34|17161.38|17081.38|17163.34|17083.34|17161.38|17081.38|9
1730381430000|2024-10-31 13:30:30|17161.31|17081.31|17157.27|17077.27|17161.31|17081.31|17157.04|17077.04|10
1730381440000|2024-10-31 13:30:40|17157.99|17077.99|17157.62|17077.62|17159.03|17079.03|17157.62|17077.62|10
1730381450000|2024-10-31 13:30:50|17157.02|17077.02|17154.79|17074.79|17157.02|17077.02|17154.79|17074.79|10
1730381460000|2024-10-31 13:31:00|17155.16|17075.16|17155.2|17075.2|17156.29|17076.29|17154.01|17074.01|10
1730381470000|2024-10-31 13:31:10|17155.4|17075.4|17157.75|17077.75|17157.75|17077.75|17155.4|17075.4|10
1730381480000|2024-10-31 13:31:20|17158.33|17078.33|17162.62|17082.62|17162.62|17082.62|17158.33|17078.33|10
1730381490000|2024-10-31 13:31:30|17161.87|17081.87|17166.06|17086.06|17166.31|17086.31|17161.87|17081.87|10
1730381500000|2024-10-31 13:31:40|17166.05|17086.05|17170.75|17090.75|17170.75|17090.75|17166.05|17086.05|10
1730381510000|2024-10-31 13:31:50|17171.03|17091.03|17172.22|17092.22|17172.22|17092.22|17170.9|17090.9|10
1730381520000|2024-10-31 13:32:00|17170.15|17090.15|17165.56|17085.56|17170.15|17090.15|17165.56|17085.56|10
1730381530000|2024-10-31 13:32:10|17164.75|17084.75|17151.29|17071.29|17164.75|17084.75|17151.29|17071.29|10
1730381540000|2024-10-31 13:32:20|17151.33|17071.33|17147.64|17067.64|17151.52|17071.52|17147.49|17067.49|10
1730381550000|2024-10-31 13:32:30|17144.45|17064.45|17140.39|17060.39|17145.32|17065.32|17138.71|17058.71|10
1730381560000|2024-10-31 13:32:40|17140.07|17060.07|17141.06|17061.06|17142.38|17062.38|17140.07|17060.07|10
1730381570000|2024-10-31 13:32:50|17141.55|17061.55|17139.97|17059.97|17141.85|17061.85|17139.27|17059.27|10
1730381580000|2024-10-31 13:33:00|17143|17063|17142.35|17062.35|17143|17063|17140.98|17060.98|10
1730381590000|2024-10-31 13:33:10|17141.92|17061.92|17142.2|17062.2|17142.54|17062.54|17141.59|17061.59|10
1730381600000|2024-10-31 13:33:20|17142.52|17062.52|17141.96|17061.96|17142.52|17062.52|17141.39|17061.39|10
1730381610000|2024-10-31 13:33:30|17141.08|17061.08|17134.23|17054.23|17141.19|17061.19|17134.23|17054.23|10
1730381620000|2024-10-31 13:33:40|17133.81|17053.81|17129.74|17049.74|17133.81|17053.81|17129.74|17049.74|10
1730381630000|2024-10-31 13:33:50|17129.07|17049.07|17126.34|17046.34|17129.07|17049.07|17126.34|17046.34|10
1730381640000|2024-10-31 13:34:00|17125.79|17045.79|17130.14|17050.14|17130.14|17050.14|17125.79|17045.79|10
1730381650000|2024-10-31 13:34:10|17131.15|17051.15|17133.08|17053.08|17133.14|17053.14|17131.15|17051.15|9
1730381660000|2024-10-31 13:34:20|17132.77|17052.77|17135.53|17055.53|17135.53|17055.53|17132.77|17052.77|10
1730381670000|2024-10-31 13:34:30|17136.35|17056.35|17136.1|17056.1|17137.86|17057.86|17136.1|17056.1|10
1730381680000|2024-10-31 13:34:40|17135.83|17055.83|17135.68|17055.68|17136.06|17056.06|17135.09|17055.09|10
1730381690000|2024-10-31 13:34:50|17134.99|17054.99|17134.06|17054.06|17134.99|17054.99|17133.32|17053.32|10
1730381700000|2024-10-31 13:35:00|17134.03|17054.03|17134.66|17054.66|17134.95|17054.95|17133.79|17053.79|10
1730381710000|2024-10-31 13:35:10|17138.48|17058.48|17139.59|17059.59|17140.04|17060.04|17138.48|17058.48|10
1730381720000|2024-10-31 13:35:20|17139.54|17059.54|17149.97|17069.97|17149.97|17069.97|17139.54|17059.54|10
1730381730000|2024-10-31 13:35:30|17150.56|17070.56|17154.74|17074.74|17154.74|17074.74|17150.56|17070.56|10
1730381740000|2024-10-31 13:35:40|17154.62|17074.62|17156.73|17076.73|17157.66|17077.66|17154.62|17074.62|10
1730381750000|2024-10-31 13:35:50|17157.15|17077.15|17158.88|17078.88|17158.9|17078.9|17157.15|17077.15|10
1730381760000|2024-10-31 13:36:00|17158.81|17078.81|17162.32|17082.32|17162.32|17082.32|17158.81|17078.81|9
1730381770000|2024-10-31 13:36:10|17162.55|17082.55|17162.85|17082.85|17163.42|17083.42|17161.99|17081.99|10
1730381780000|2024-10-31 13:36:20|17162.56|17082.56|17156.67|17076.67|17162.56|17082.56|17156.67|17076.67|10
1730381790000|2024-10-31 13:36:30|17157.07|17077.07|17155|17075|17157.14|17077.14|17154.07|17074.07|10
1730381800000|2024-10-31 13:36:40|17155.19|17075.19|17157.25|17077.25|17157.46|17077.46|17155.19|17075.19|10
1730381810000|2024-10-31 13:36:50|17156.97|17076.97|17159.44|17079.44|17159.44|17079.44|17156.97|17076.97|10
1730381820000|2024-10-31 13:37:00|17159.62|17079.62|17161.48|17081.48|17161.93|17081.93|17159.62|17079.62|10
1730381830000|2024-10-31 13:37:10|17161.27|17081.27|17162.81|17082.81|17163.4|17083.4|17161.17|17081.17|9
1730381840000|2024-10-31 13:37:20|17162.41|17082.41|17161.5|17081.5|17162.41|17082.41|17161.49|17081.49|10
1730381850000|2024-10-31 13:37:30|17161.98|17081.98|17158.9|17078.9|17162.39|17082.39|17158.9|17078.9|10
1730381860000|2024-10-31 13:37:40|17159.13|17079.13|17157.61|17077.61|17159.68|17079.68|17157.43|17077.43|10
1730381870000|2024-10-31 13:37:50|17157.76|17077.76|17156.51|17076.51|17157.76|17077.76|17156.51|17076.51|10
1730381880000|2024-10-31 13:38:00|17156.53|17076.53|17152.48|17072.48|17156.8|17076.8|17152.48|17072.48|10
1730381890000|2024-10-31 13:38:10|17152.59|17072.59|17152.96|17072.96|17152.96|17072.96|17151.92|17071.92|10
1730381900000|2024-10-31 13:38:20|17152.98|17072.98|17153.45|17073.45|17153.94|17073.94|17152.73|17072.73|10
1730381910000|2024-10-31 13:38:30|17154.07|17074.07|17148.66|17068.66|17154.07|17074.07|17148.66|17068.66|10
1730381920000|2024-10-31 13:38:40|17148.47|17068.47|17150.4|17070.4|17150.52|17070.52|17148.3|17068.3|10
1730381930000|2024-10-31 13:38:50|17150.01|17070.01|17151.59|17071.59|17151.59|17071.59|17149.8|17069.8|9
1730381940000|2024-10-31 13:39:00|17151.68|17071.68|17152.86|17072.86|17152.95|17072.95|17151.42|17071.42|10
1730381950000|2024-10-31 13:39:10|17152.11|17072.11|17151.91|17071.91|17152.24|17072.24|17151.35|17071.35|10
1730381960000|2024-10-31 13:39:20|17151.71|17071.71|17149.17|17069.17|17151.71|17071.71|17148.99|17068.99|10
1730381970000|2024-10-31 13:39:30|17149.08|17069.08|17145.9|17065.9|17149.08|17069.08|17145.74|17065.74|10
1730381980000|2024-10-31 13:39:40|17145.93|17065.93|17146.02|17066.02|17147.04|17067.04|17145.85|17065.85|10
1730381990000|2024-10-31 13:39:50|17146.41|17066.41|17146.4|17066.4|17147.67|17067.67|17146.4|17066.4|9
1730382000000|2024-10-31 13:40:00|17145.54|17065.54|17137.94|17057.94|17145.54|17065.54|17137.94|17057.94|9
1730382010000|2024-10-31 13:40:10|17137.63|17057.63|17136.44|17056.44|17137.73|17057.73|17136.44|17056.44|10
1730382020000|2024-10-31 13:40:20|17136.49|17056.49|17136.57|17056.57|17137.12|17057.12|17136.14|17056.14|10
1730382030000|2024-10-31 13:40:30|17136.78|17056.78|17133.54|17053.54|17136.78|17056.78|17133.14|17053.14|10
1730382040000|2024-10-31 13:40:40|17133.35|17053.35|17133.39|17053.39|17133.68|17053.68|17132.36|17052.36|10
1730382050000|2024-10-31 13:40:50|17134.35|17054.35|17134.62|17054.62|17134.78|17054.78|17133.94|17053.94|9
1730382060000|2024-10-31 13:41:00|17134.61|17054.61|17134.7|17054.7|17135.54|17055.54|17133.82|17053.82|10
1730382070000|2024-10-31 13:41:10|17135.76|17055.76|17136.77|17056.77|17136.77|17056.77|17134.95|17054.95|10
1730382080000|2024-10-31 13:41:20|17137.16|17057.16|17137.69|17057.69|17137.75|17057.75|17136.64|17056.64|10
1730382090000|2024-10-31 13:41:30|17137.51|17057.51|17137.56|17057.56|17137.56|17057.56|17136.48|17056.48|10
1730382100000|2024-10-31 13:41:40|17138.12|17058.12|17138.78|17058.78|17138.95|17058.95|17138.12|17058.12|10
1730382110000|2024-10-31 13:41:50|17138.82|17058.82|17138.03|17058.03|17138.82|17058.82|17137.36|17057.36|10
1730382120000|2024-10-31 13:42:00|17138.15|17058.15|17138.86|17058.86|17139.67|17059.67|17138.15|17058.15|10
1730382130000|2024-10-31 13:42:10|17139.34|17059.34|17137.33|17057.33|17139.45|17059.45|17137.29|17057.29|10
1730382140000|2024-10-31 13:42:20|17136.47|17056.47|17136.17|17056.17|17136.51|17056.51|17136.11|17056.11|10
1730382150000|2024-10-31 13:42:30|17135.95|17055.95|17132.46|17052.46|17135.95|17055.95|17132.46|17052.46|10
1730382160000|2024-10-31 13:42:40|17132.42|17052.42|17130.55|17050.55|17132.49|17052.49|17129.45|17049.45|10
1730382170000|2024-10-31 13:42:50|17129.91|17049.91|17129.73|17049.73|17129.96|17049.96|17128.95|17048.95|10
1730382180000|2024-10-31 13:43:00|17129.61|17049.61|17131.57|17051.57|17131.57|17051.57|17129.61|17049.61|9
1730382190000|2024-10-31 13:43:10|17131.65|17051.65|17133.12|17053.12|17133.12|17053.12|17131.65|17051.65|10
1730382200000|2024-10-31 13:43:20|17133.31|17053.31|17137.65|17057.65|17137.65|17057.65|17133.31|17053.31|10
1730382210000|2024-10-31 13:43:30|17137.99|17057.99|17139.79|17059.79|17140.07|17060.07|17137.99|17057.99|10
1730382220000|2024-10-31 13:43:40|17138.45|17058.45|17137.89|17057.89|17138.59|17058.59|17137.7|17057.7|10
1730382230000|2024-10-31 13:43:50|17137.63|17057.63|17136.5|17056.5|17137.63|17057.63|17136.5|17056.5|10
1730382240000|2024-10-31 13:44:00|17136.57|17056.57|17135.15|17055.15|17136.66|17056.66|17135.08|17055.08|10
1730382250000|2024-10-31 13:44:10|17135.65|17055.65|17135.78|17055.78|17136.32|17056.32|17135.65|17055.65|9
1730382260000|2024-10-31 13:44:20|17135.9|17055.9|17135.94|17055.94|17136.39|17056.39|17135.59|17055.59|10
1730382270000|2024-10-31 13:44:30|17135.7|17055.7|17134.11|17054.11|17135.7|17055.7|17133.97|17053.97|9
1730382280000|2024-10-31 13:44:40|17134.09|17054.09|17131.08|17051.08|17134.09|17054.09|17131.08|17051.08|10
1730382290000|2024-10-31 13:44:50|17130.62|17050.62|17125.6|17045.6|17130.69|17050.69|17125.6|17045.6|10
1730382300000|2024-10-31 13:45:00|17125.49|17045.49|17125.56|17045.56|17126.35|17046.35|17125.14|17045.14|10
1730382310000|2024-10-31 13:45:10|17125.1|17045.1|17121.19|17041.19|17125.1|17045.1|17121.19|17041.19|10
1730382320000|2024-10-31 13:45:20|17120.9|17040.9|17121.48|17041.48|17121.48|17041.48|17120.55|17040.55|10
1730382330000|2024-10-31 13:45:30|17121.5|17041.5|17120.55|17040.55|17123.51|17043.51|17120.53|17040.53|10
1730382340000|2024-10-31 13:45:40|17120.68|17040.68|17119.45|17039.45|17120.78|17040.78|17117.65|17037.65|10
1730382350000|2024-10-31 13:45:50|17119.75|17039.75|17118.78|17038.78|17120.26|17040.26|17118.72|17038.72|10
1730382360000|2024-10-31 13:46:00|17118.75|17038.75|17115.63|17035.63|17118.75|17038.75|17114.75|17034.75|10
1730382370000|2024-10-31 13:46:10|17115.7|17035.7|17116.38|17036.38|17116.38|17036.38|17115.17|17035.17|10
1730382380000|2024-10-31 13:46:20|17115.88|17035.88|17115.95|17035.95|17115.95|17035.95|17115.31|17035.31|10
1730382390000|2024-10-31 13:46:30|17116.05|17036.05|17115.47|17035.47|17117.18|17037.18|17114.91|17034.91|10
1730382400000|2024-10-31 13:46:40|17115.6|17035.6|17109.81|17029.81|17115.6|17035.6|17109.81|17029.81|10
1730382410000|2024-10-31 13:46:50|17109.27|17029.27|17106.96|17026.96|17109.27|17029.27|17106.96|17026.96|10
1730382420000|2024-10-31 13:47:00|17107.25|17027.25|17106.72|17026.72|17107.4|17027.4|17106.39|17026.39|10
1730382430000|2024-10-31 13:47:10|17106.56|17026.56|17106.44|17026.44|17107.37|17027.37|17106.31|17026.31|10
1730382440000|2024-10-31 13:47:20|17106.34|17026.34|17100.29|17020.29|17106.34|17026.34|17100.29|17020.29|10
1730382450000|2024-10-31 13:47:30|17099.44|17019.44|17098.64|17018.64|17099.44|17019.44|17097.71|17017.71|10
1730382460000|2024-10-31 13:47:40|17099.41|17019.41|17103.7|17023.7|17103.86|17023.86|17099.41|17019.41|10
1730382470000|2024-10-31 13:47:50|17104.17|17024.17|17104.17|17024.17|17104.54|17024.54|17103.19|17023.19|10
1730382480000|2024-10-31 13:48:00|17104.37|17024.37|17097.07|17017.07|17104.37|17024.37|17097.07|17017.07|9
1730382490000|2024-10-31 13:48:10|17097.05|17017.05|17089.81|17009.81|17097.05|17017.05|17089.81|17009.81|10
1730382500000|2024-10-31 13:48:20|17088.03|17008.03|17086.43|17006.43|17088.47|17008.47|17086.43|17006.43|10
1730382510000|2024-10-31 13:48:30|17086.76|17006.76|17084.77|17004.77|17087.39|17007.39|17084.73|17004.73|10
1730382520000|2024-10-31 13:48:40|17084.28|17004.28|17082.83|17002.83|17084.46|17004.46|17082.83|17002.83|10
1730382530000|2024-10-31 13:48:50|17082.93|17002.93|17079.25|16999.25|17082.93|17002.93|17079.25|16999.25|10
1730382540000|2024-10-31 13:49:00|17079.36|16999.36|17075.75|16995.75|17079.36|16999.36|17075.75|16995.75|10
1730382550000|2024-10-31 13:49:10|17074.9|16994.9|17070.56|16990.56|17074.9|16994.9|17070.56|16990.56|10
1730382560000|2024-10-31 13:49:20|17070.3|16990.3|17067.05|16987.05|17070.8|16990.8|17067.05|16987.05|10
1730382570000|2024-10-31 13:49:30|17065.93|16985.93|17061.47|16981.47|17065.93|16985.93|17061.47|16981.47|10
1730382580000|2024-10-31 13:49:40|17061.5|16981.5|17055.17|16975.17|17061.5|16981.5|17055.17|16975.17|10
1730382590000|2024-10-31 13:49:50|17055.01|16975.01|17054.1|16974.1|17055.48|16975.48|17053.84|16973.84|10
1730382600000|2024-10-31 13:50:00|17053.93|16973.93|17055.73|16975.73|17056.97|16976.97|17053.87|16973.87|10
1730382610000|2024-10-31 13:50:10|17056.16|16976.16|17064.33|16984.33|17064.33|16984.33|17055.93|16975.93|10
1730382620000|2024-10-31 13:50:20|17064.25|16984.25|17066.48|16986.48|17066.48|16986.48|17063.94|16983.94|9
1730382630000|2024-10-31 13:50:30|17066.47|16986.47|17070.25|16990.25|17070.25|16990.25|17065.88|16985.88|10
1730382640000|2024-10-31 13:50:40|17069.94|16989.94|17073.13|16993.13|17073.33|16993.33|17069.94|16989.94|10
1730382650000|2024-10-31 13:50:50|17076.44|16996.44|17079.12|16999.12|17079.12|16999.12|17076.44|16996.44|10
1730382660000|2024-10-31 13:51:00|17079.33|16999.33|17082.88|17002.88|17082.88|17002.88|17079.33|16999.33|9
1730382670000|2024-10-31 13:51:10|17083.25|17003.25|17086.91|17006.91|17087.65|17007.65|17083.25|17003.25|10
1730382680000|2024-10-31 13:51:20|17086.86|17006.86|17091.14|17011.14|17091.14|17011.14|17086.86|17006.86|10
1730382690000|2024-10-31 13:51:30|17090.43|17010.43|17085.35|17005.35|17090.43|17010.43|17085.35|17005.35|10
1730382700000|2024-10-31 13:51:40|17085.09|17005.09|17083.67|17003.67|17085.54|17005.54|17083.67|17003.67|10
1730382710000|2024-10-31 13:51:50|17083.96|17003.96|17081.11|17001.11|17083.96|17003.96|17080.06|17000.06|10
1730382720000|2024-10-31 13:52:00|17081.26|17001.26|17075.25|16995.25|17081.26|17001.26|17075.25|16995.25|10
1730382730000|2024-10-31 13:52:10|17074.21|16994.21|17072.07|16992.07|17074.22|16994.22|17072.07|16992.07|10
1730382740000|2024-10-31 13:52:20|17072.94|16992.94|17074.11|16994.11|17075.16|16995.16|17072.68|16992.68|10
1730382750000|2024-10-31 13:52:30|17073.56|16993.56|17068.44|16988.44|17073.56|16993.56|17068.44|16988.44|10
1730382760000|2024-10-31 13:52:40|17067.54|16987.54|17066.44|16986.44|17067.64|16987.64|17066.44|16986.44|9
1730382770000|2024-10-31 13:52:50|17066.74|16986.74|17063.58|16983.58|17066.88|16986.88|17063.58|16983.58|9
1730382780000|2024-10-31 13:53:00|17063.36|16983.36|17061.62|16981.62|17063.36|16983.36|17061.14|16981.14|10
1730382790000|2024-10-31 13:53:10|17061.85|16981.85|17063.47|16983.47|17063.47|16983.47|17061.7|16981.7|10
1730382800000|2024-10-31 13:53:20|17064.08|16984.08|17063.74|16983.74|17064.13|16984.13|17062.82|16982.82|10
1730382810000|2024-10-31 13:53:30|17065.6|16985.6|17068.84|16988.84|17068.84|16988.84|17065.6|16985.6|10
1730382820000|2024-10-31 13:53:40|17069.97|16989.97|17071.76|16991.76|17072.27|16992.27|17069.97|16989.97|10
1730382830000|2024-10-31 13:53:50|17072.16|16992.16|17068.08|16988.08|17072.19|16992.19|17068.08|16988.08|10
1730382840000|2024-10-31 13:54:00|17068.59|16988.59|17067.69|16987.69|17068.59|16988.59|17066.58|16986.58|10
1730382850000|2024-10-31 13:54:10|17067.77|16987.77|17068.39|16988.39|17068.76|16988.76|17067.69|16987.69|10
1730382860000|2024-10-31 13:54:20|17066.92|16986.92|17058.28|16978.28|17068.03|16988.03|17058.28|16978.28|10
1730382870000|2024-10-31 13:54:30|17057.36|16977.36|17054.85|16974.85|17057.55|16977.55|17054.4|16974.4|10
1730382880000|2024-10-31 13:54:40|17054.06|16974.06|17049.36|16969.36|17054.15|16974.15|17049.36|16969.36|10
1730382890000|2024-10-31 13:54:50|17048.27|16968.27|17043.97|16963.97|17048.27|16968.27|17042.38|16962.38|10
1730382900000|2024-10-31 13:55:00|17044.06|16964.06|17043.01|16963.01|17044.51|16964.51|17043.01|16963.01|10
1730382910000|2024-10-31 13:55:10|17042.62|16962.62|17041|16961|17042.68|16962.68|17041|16961|10
1730382920000|2024-10-31 13:55:20|17040.72|16960.72|17044.98|16964.98|17044.98|16964.98|17039.43|16959.43|10
1730382930000|2024-10-31 13:55:30|17046.01|16966.01|17050.33|16970.33|17050.33|16970.33|17046.01|16966.01|10
1730382940000|2024-10-31 13:55:40|17051.09|16971.09|17051.42|16971.42|17051.53|16971.53|17050.7|16970.7|10
1730382950000|2024-10-31 13:55:50|17050.74|16970.74|17044.58|16964.58|17051.19|16971.19|17044.58|16964.58|10
1730382960000|2024-10-31 13:56:00|17044.83|16964.83|17038.41|16958.41|17044.83|16964.83|17038.41|16958.41|10
1730382970000|2024-10-31 13:56:10|17038.82|16958.82|17042.1|16962.1|17042.1|16962.1|17038.67|16958.67|10
1730382980000|2024-10-31 13:56:20|17042.34|16962.34|17039.84|16959.84|17042.34|16962.34|17038.57|16958.57|10
1730382990000|2024-10-31 13:56:30|17039.47|16959.47|17037.88|16957.88|17039.47|16959.47|17037.68|16957.68|9
1730383000000|2024-10-31 13:56:40|17036.94|16956.94|17033.84|16953.84|17036.94|16956.94|17033.84|16953.84|10
1730383010000|2024-10-31 13:56:50|17033.5|16953.5|17033.25|16953.25|17034.1|16954.1|17033.18|16953.18|10
1730383020000|2024-10-31 13:57:00|17032.93|16952.93|17035.09|16955.09|17035.09|16955.09|17032.76|16952.76|10
1730383030000|2024-10-31 13:57:10|17035.02|16955.02|17034.85|16954.85|17035.53|16955.53|17034.7|16954.7|10
1730383040000|2024-10-31 13:57:20|17034.55|16954.55|17037.06|16957.06|17037.21|16957.21|17034.54|16954.54|10
1730383050000|2024-10-31 13:57:30|17037.41|16957.41|17037.79|16957.79|17037.94|16957.94|17037.23|16957.23|10
1730383060000|2024-10-31 13:57:40|17037.87|16957.87|17040.96|16960.96|17041.09|16961.09|17037.87|16957.87|10
1730383070000|2024-10-31 13:57:50|17039.49|16959.49|17043.87|16963.87|17043.95|16963.95|17039.49|16959.49|10
1730383080000|2024-10-31 13:58:00|17044.11|16964.11|17042.33|16962.33|17044.11|16964.11|17042.33|16962.33|10
1730383090000|2024-10-31 13:58:10|17042.12|16962.12|17038.88|16958.88|17042.33|16962.33|17038.88|16958.88|10
1730383100000|2024-10-31 13:58:20|17038.71|16958.71|17034.19|16954.19|17038.71|16958.71|17034.19|16954.19|9
1730383110000|2024-10-31 13:58:30|17034.28|16954.28|17033.33|16953.33|17034.51|16954.51|17033.33|16953.33|10
1730383120000|2024-10-31 13:58:40|17032.69|16952.69|17015.71|16935.71|17032.7|16952.7|17015.71|16935.71|10
1730383130000|2024-10-31 13:58:50|17014.55|16934.55|17008.79|16928.79|17015|16935|17008.71|16928.71|10
1730383140000|2024-10-31 13:59:00|17008.46|16928.46|17002.71|16922.71|17008.46|16928.46|17002.71|16922.71|10
1730383150000|2024-10-31 13:59:10|17002.16|16922.16|16998.08|16918.08|17002.16|16922.16|16998.08|16918.08|10
1730383160000|2024-10-31 13:59:20|16998.75|16918.75|17003.14|16923.14|17003.14|16923.14|16998.75|16918.75|9
1730383170000|2024-10-31 13:59:30|17002.91|16922.91|17002.66|16922.66|17003.4|16923.4|17002.54|16922.54|10
1730383180000|2024-10-31 13:59:40|17003.89|16923.89|17011.43|16931.43|17011.43|16931.43|17003.89|16923.89|9
1730383190000|2024-10-31 13:59:50|17014.75|16934.75|17022.26|16942.26|17022.26|16942.26|17014.75|16934.75|10
1730383200000|2024-10-31 14:00:00|17022.97|16942.97|17024.7|16944.7|17024.89|16944.89|17021.74|16941.74|10
1730383210000|2024-10-31 14:00:10|17023.8|16943.8|17021.62|16941.62|17023.8|16943.8|17021.62|16941.62|10
1730383220000|2024-10-31 14:00:20|17021.38|16941.38|17015.93|16935.93|17021.57|16941.57|17015.93|16935.93|9
1730383230000|2024-10-31 14:00:30|17015.51|16935.51|17014.17|16934.17|17016.02|16936.02|17014.08|16934.08|10
1730383240000|2024-10-31 14:00:40|17014.33|16934.33|17011.3|16931.3|17014.72|16934.72|17011.3|16931.3|10
1730383250000|2024-10-31 14:00:50|17011.73|16931.73|17011.88|16931.88|17011.88|16931.88|17011|16931|10
1730383260000|2024-10-31 14:01:00|17012.45|16932.45|17006.45|16926.45|17012.45|16932.45|17006.45|16926.45|10
1730383270000|2024-10-31 14:01:10|17006.52|16926.52|17003.02|16923.02|17006.52|16926.52|17003.02|16923.02|10
1730383280000|2024-10-31 14:01:20|17002.7|16922.7|16997.19|16917.19|17002.7|16922.7|16997.19|16917.19|10
1730383290000|2024-10-31 14:01:30|16996.76|16916.76|16987.72|16907.72|16997.41|16917.41|16987.72|16907.72|10
1730383300000|2024-10-31 14:01:40|16987.85|16907.85|16983.69|16903.69|16987.85|16907.85|16983.69|16903.69|10
1730383310000|2024-10-31 14:01:50|16982.99|16902.99|16972.97|16892.97|16982.99|16902.99|16972.9|16892.9|10
1730383320000|2024-10-31 14:02:00|16972.56|16892.56|16974.3|16894.3|16974.3|16894.3|16972.25|16892.25|10
1730383330000|2024-10-31 14:02:10|16974.75|16894.75|16975.82|16895.82|16976.44|16896.44|16974.75|16894.75|10
1730383340000|2024-10-31 14:02:20|16975.75|16895.75|16969.39|16889.39|16975.81|16895.81|16969.39|16889.39|10
1730383350000|2024-10-31 14:02:30|16967.81|16887.81|16949.69|16869.69|16967.81|16887.81|16949.69|16869.69|10
1730383360000|2024-10-31 14:02:40|16949.22|16869.22|16945.65|16865.65|16949.22|16869.22|16942.11|16862.11|10
1730383370000|2024-10-31 14:02:50|16945.79|16865.79|16945.55|16865.55|16946.91|16866.91|16945.55|16865.55|10
1730383380000|2024-10-31 14:03:00|16945.67|16865.67|16943.61|16863.61|16949.59|16869.59|16943.34|16863.34|10
1730383390000|2024-10-31 14:03:10|16941.71|16861.71|16930.9|16850.9|16941.71|16861.71|16930.9|16850.9|10
1730383400000|2024-10-31 14:03:20|16930.66|16850.66|16934.88|16854.88|16934.88|16854.88|16929.11|16849.11|10
1730383410000|2024-10-31 14:03:30|16933.81|16853.81|16938.84|16858.84|16938.84|16858.84|16933.65|16853.65|10
1730383420000|2024-10-31 14:03:40|16938.82|16858.82|16938.33|16858.33|16938.99|16858.99|16937.24|16857.24|10
1730383430000|2024-10-31 14:03:50|16937.7|16857.7|16930.46|16850.46|16937.7|16857.7|16930.46|16850.46|10
1730383440000|2024-10-31 14:04:00|16928.71|16848.71|16920.83|16840.83|16928.71|16848.71|16920.83|16840.83|10
1730383450000|2024-10-31 14:04:10|16918.85|16838.85|16910.3|16830.3|16918.85|16838.85|16908.08|16828.08|10
1730383460000|2024-10-31 14:04:20|16910.05|16830.05|16908.71|16828.71|16910.61|16830.61|16908.71|16828.71|10
1730383470000|2024-10-31 14:04:30|16908.78|16828.78|16881.7|16801.7|16908.78|16828.78|16881.7|16801.7|10
1730383480000|2024-10-31 14:04:40|16880.87|16800.87|16876.87|16796.87|16880.87|16800.87|16876.03|16796.03|10
1730383490000|2024-10-31 14:04:50|16876.38|16796.38|16875.04|16795.04|16876.38|16796.38|16873.84|16793.84|10
1730383500000|2024-10-31 14:05:00|16874.86|16794.86|16883.13|16803.13|16883.13|16803.13|16874.61|16794.61|10
1730383510000|2024-10-31 14:05:10|16885.5|16805.5|16883|16803|16886.77|16806.77|16883|16803|9
1730383520000|2024-10-31 14:05:20|16882.29|16802.29|16881.7|16801.7|16883.87|16803.87|16881.69|16801.69|10
1730383530000|2024-10-31 14:05:30|16881.81|16801.81|16876.96|16796.96|16881.81|16801.81|16876.96|16796.96|10
1730383540000|2024-10-31 14:05:40|16876.8|16796.8|16875.97|16795.97|16876.8|16796.8|16875.8|16795.8|10
1730383550000|2024-10-31 14:05:50|16876.22|16796.22|16884.46|16804.46|16884.46|16804.46|16876.14|16796.14|10
1730383560000|2024-10-31 14:06:00|16885.9|16805.9|16896.3|16816.3|16896.3|16816.3|16885.9|16805.9|10
1730383570000|2024-10-31 14:06:10|16898.56|16818.56|16913.35|16833.35|16913.35|16833.35|16898.56|16818.56|10
1730383580000|2024-10-31 14:06:20|16913.2|16833.2|16924.19|16844.19|16924.19|16844.19|16911.76|16831.76|10
1730383590000|2024-10-31 14:06:30|16924.05|16844.05|16922.36|16842.36|16924.05|16844.05|16921.12|16841.12|10
1730383600000|2024-10-31 14:06:40|16922.72|16842.72|16919.66|16839.66|16922.72|16842.72|16919.54|16839.54|10
1730383610000|2024-10-31 14:06:50|16920.06|16840.06|16917.07|16837.07|16920.11|16840.11|16917.07|16837.07|10
1730383620000|2024-10-31 14:07:00|16915.83|16835.83|16920.32|16840.32|16920.32|16840.32|16915.83|16835.83|10
1730383630000|2024-10-31 14:07:10|16921.21|16841.21|16921.79|16841.79|16923.13|16843.13|16921.21|16841.21|10
1730383640000|2024-10-31 14:07:20|16921.87|16841.87|16928.21|16848.21|16928.21|16848.21|16921.87|16841.87|10
1730383650000|2024-10-31 14:07:30|16927.43|16847.43|16942.35|16862.35|16942.35|16862.35|16927.43|16847.43|10
1730383660000|2024-10-31 14:07:40|16943.25|16863.25|16938.98|16858.98|16943.91|16863.91|16938.98|16858.98|10
1730383670000|2024-10-31 14:07:50|16938.27|16858.27|16936.59|16856.59|16938.27|16858.27|16935.9|16855.9|10
1730383680000|2024-10-31 14:08:00|16937.07|16857.07|16938.73|16858.73|16940.47|16860.47|16937.07|16857.07|10
1730383690000|2024-10-31 14:08:10|16939.39|16859.39|16941.46|16861.46|16941.46|16861.46|16939.17|16859.17|10
1730383700000|2024-10-31 14:08:20|16942.01|16862.01|16942.78|16862.78|16943.13|16863.13|16942.01|16862.01|10
1730383710000|2024-10-31 14:08:30|16942.9|16862.9|16947.1|16867.1|16947.1|16867.1|16942.9|16862.9|10
1730383720000|2024-10-31 14:08:40|16947.05|16867.05|16951.72|16871.72|16951.72|16871.72|16947.05|16867.05|9
1730383730000|2024-10-31 14:08:50|16952.89|16872.89|16959.59|16879.59|16959.59|16879.59|16952.89|16872.89|10
1730383740000|2024-10-31 14:09:00|16960|16880|16962.58|16882.58|16963.03|16883.03|16959.81|16879.81|10
1730383750000|2024-10-31 14:09:10|16962.53|16882.53|16968.74|16888.74|16970.02|16890.02|16962.53|16882.53|10
1730383760000|2024-10-31 14:09:20|16967.86|16887.86|16963.57|16883.57|16968.17|16888.17|16963.57|16883.57|10
1730383770000|2024-10-31 14:09:30|16963.53|16883.53|16968.27|16888.27|16968.52|16888.52|16963.53|16883.53|10
1730383780000|2024-10-31 14:09:40|16968.61|16888.61|16968.7|16888.7|16970.16|16890.16|16968.35|16888.35|10
1730383790000|2024-10-31 14:09:50|16968.02|16888.02|16963.08|16883.08|16968.02|16888.02|16963.05|16883.05|10
1730383800000|2024-10-31 14:10:00|16962.74|16882.74|16962.98|16882.98|16962.98|16882.98|16961.59|16881.59|9
1730383810000|2024-10-31 14:10:10|16962.95|16882.95|16971.7|16891.7|16971.7|16891.7|16962.95|16882.95|10
1730383820000|2024-10-31 14:10:20|16972.33|16892.33|16975.83|16895.83|16975.83|16895.83|16972.33|16892.33|10
1730383830000|2024-10-31 14:10:30|16975.67|16895.67|16985.18|16905.18|16985.18|16905.18|16975.67|16895.67|10
1730383840000|2024-10-31 14:10:40|16986.83|16906.83|16989.35|16909.35|16989.81|16909.81|16986.83|16906.83|10
1730383850000|2024-10-31 14:10:50|16989.78|16909.78|16995.63|16915.63|16996.3|16916.3|16989.68|16909.68|10
1730383860000|2024-10-31 14:11:00|16995.86|16915.86|16998.98|16918.98|16998.98|16918.98|16995.86|16915.86|10
1730383870000|2024-10-31 14:11:10|16998.42|16918.42|16992.07|16912.07|16998.42|16918.42|16992.07|16912.07|10
1730383880000|2024-10-31 14:11:20|16991.69|16911.69|16981.51|16901.51|16991.69|16911.69|16981.51|16901.51|10
1730383890000|2024-10-31 14:11:30|16981.59|16901.59|16978.57|16898.57|16981.59|16901.59|16978.57|16898.57|9
1730383900000|2024-10-31 14:11:40|16977.85|16897.85|16972.77|16892.77|16977.85|16897.85|16972.77|16892.77|10
1730383910000|2024-10-31 14:11:50|16973.16|16893.16|16972.29|16892.29|16973.16|16893.16|16971.62|16891.62|9
1730383920000|2024-10-31 14:12:00|16971.71|16891.71|16969.47|16889.47|16971.71|16891.71|16969.25|16889.25|10
1730383930000|2024-10-31 14:12:10|16968.86|16888.86|16958.7|16878.7|16969.07|16889.07|16958.7|16878.7|10
1730383940000|2024-10-31 14:12:20|16958.41|16878.41|16950.92|16870.92|16958.41|16878.41|16950.92|16870.92|10
1730383950000|2024-10-31 14:12:30|16949.52|16869.52|16934.35|16854.35|16949.52|16869.52|16934.35|16854.35|10
1730383960000|2024-10-31 14:12:40|16933.22|16853.22|16932.12|16852.12|16934.11|16854.11|16931.36|16851.36|10
1730383970000|2024-10-31 14:12:50|16932.27|16852.27|16932.8|16852.8|16932.98|16852.98|16931.81|16851.81|10
1730383980000|2024-10-31 14:13:00|16932.98|16852.98|16939.7|16859.7|16939.7|16859.7|16932.98|16852.98|9
1730383990000|2024-10-31 14:13:10|16940.29|16860.29|16941.95|16861.95|16942.99|16862.99|16940.29|16860.29|10
1730384000000|2024-10-31 14:13:20|16941.65|16861.65|16940.41|16860.41|16941.74|16861.74|16940.41|16860.41|9
1730384010000|2024-10-31 14:13:30|16940.36|16860.36|16942.16|16862.16|16942.16|16862.16|16939.62|16859.62|10
1730384020000|2024-10-31 14:13:40|16942.42|16862.42|16944.52|16864.52|16944.66|16864.66|16942.28|16862.28|10
1730384030000|2024-10-31 14:13:50|16944.38|16864.38|16945.06|16865.06|16946.31|16866.31|16944.38|16864.38|10
1730384040000|2024-10-31 14:14:00|16945.03|16865.03|16944.04|16864.04|16945.5|16865.5|16944.04|16864.04|10
1730384050000|2024-10-31 14:14:10|16943.36|16863.36|16945.03|16865.03|16945.03|16865.03|16942.6|16862.6|10
1730384060000|2024-10-31 14:14:20|16945.64|16865.64|16952.51|16872.51|16952.51|16872.51|16945.64|16865.64|10
1730384070000|2024-10-31 14:14:30|16953.22|16873.22|16956.04|16876.04|16956.53|16876.53|16953.22|16873.22|10
1730384080000|2024-10-31 14:14:40|16956.86|16876.86|16955.11|16875.11|16956.88|16876.88|16955.11|16875.11|10
1730384090000|2024-10-31 14:14:50|16955.29|16875.29|16957.05|16877.05|16957.08|16877.08|16954.85|16874.85|10
1730384100000|2024-10-31 14:15:00|16957.11|16877.11|16960.96|16880.96|16961.07|16881.07|16957.11|16877.11|10
1730384110000|2024-10-31 14:15:10|16960.56|16880.56|16964.61|16884.61|16964.61|16884.61|16960.19|16880.19|10
1730384120000|2024-10-31 14:15:20|16964.3|16884.3|16966.75|16886.75|16966.75|16886.75|16963.36|16883.36|10
1730384130000|2024-10-31 14:15:30|16967.01|16887.01|16963.99|16883.99|16968.34|16888.34|16963.99|16883.99|10
1730384140000|2024-10-31 14:15:40|16963.96|16883.96|16964.2|16884.2|16964.76|16884.76|16963.83|16883.83|10
1730384150000|2024-10-31 14:15:50|16964.11|16884.11|16959.99|16879.99|16964.46|16884.46|16959.99|16879.99|10
1730384160000|2024-10-31 14:16:00|16958.7|16878.7|16956.2|16876.2|16958.88|16878.88|16956.2|16876.2|10
1730384170000|2024-10-31 14:16:10|16956.16|16876.16|16954.2|16874.2|16956.16|16876.16|16954.2|16874.2|10
1730384180000|2024-10-31 14:16:20|16953.71|16873.71|16954.94|16874.94|16954.94|16874.94|16952.97|16872.97|9
1730384190000|2024-10-31 14:16:30|16954.89|16874.89|16950.85|16870.85|16954.89|16874.89|16950.85|16870.85|10
1730384200000|2024-10-31 14:16:40|16950.01|16870.01|16948.67|16868.67|16950.01|16870.01|16948.14|16868.14|10
1730384210000|2024-10-31 14:16:50|16948.39|16868.39|16948.56|16868.56|16949.01|16869.01|16946.08|16866.08|10
1730384220000|2024-10-31 14:17:00|16948.93|16868.93|16947.77|16867.77|16948.96|16868.96|16947.77|16867.77|10
1730384230000|2024-10-31 14:17:10|16948.06|16868.06|16951.84|16871.84|16951.89|16871.89|16948.06|16868.06|10
1730384240000|2024-10-31 14:17:20|16956.36|16876.36|16958.4|16878.4|16958.43|16878.43|16955.52|16875.52|10
1730384250000|2024-10-31 14:17:30|16959.21|16879.21|16962.94|16882.94|16962.94|16882.94|16959.21|16879.21|10
1730384260000|2024-10-31 14:17:40|16962.71|16882.71|16967.31|16887.31|16967.31|16887.31|16962.32|16882.32|10
1730384270000|2024-10-31 14:17:50|16967.83|16887.83|16971.76|16891.76|16971.76|16891.76|16967.43|16887.43|10
1730384280000|2024-10-31 14:18:00|16973.8|16893.8|16980.33|16900.33|16981.49|16901.49|16973.8|16893.8|9
1730384290000|2024-10-31 14:18:10|16979.83|16899.83|16976.6|16896.6|16979.83|16899.83|16974.13|16894.13|10
1730384300000|2024-10-31 14:18:20|16976.71|16896.71|16975.8|16895.8|16977.39|16897.39|16975.8|16895.8|10
1730384310000|2024-10-31 14:18:30|16975.81|16895.81|16975.32|16895.32|16975.81|16895.81|16973.15|16893.15|10
1730384320000|2024-10-31 14:18:40|16974.63|16894.63|16974.76|16894.76|16974.76|16894.76|16973.98|16893.98|10
1730384330000|2024-10-31 14:18:50|16975.2|16895.2|16971.88|16891.88|16975.2|16895.2|16971.88|16891.88|9
1730384340000|2024-10-31 14:19:00|16972.8|16892.8|16967.73|16887.73|16972.8|16892.8|16967.73|16887.73|10
1730384350000|2024-10-31 14:19:10|16967.43|16887.43|16970.76|16890.76|16970.87|16890.87|16966.27|16886.27|10
1730384360000|2024-10-31 14:19:20|16971.68|16891.68|16974.43|16894.43|16976|16896|16971.68|16891.68|10
1730384370000|2024-10-31 14:19:30|16974.68|16894.68|16981.02|16901.02|16981.02|16901.02|16974.65|16894.65|10
1730384380000|2024-10-31 14:19:40|16981.64|16901.64|16983.28|16903.28|16983.28|16903.28|16981.64|16901.64|10
1730384390000|2024-10-31 14:19:50|16983.24|16903.24|16981.69|16901.69|16983.82|16903.82|16981.63|16901.63|10
1730384400000|2024-10-31 14:20:00|16981.07|16901.07|16981.84|16901.84|16981.84|16901.84|16978.18|16898.18|10
1730384410000|2024-10-31 14:20:10|16981.7|16901.7|16972.32|16892.32|16981.7|16901.7|16972.32|16892.32|10
1730384420000|2024-10-31 14:20:20|16973.22|16893.22|16967.54|16887.54|16973.22|16893.22|16966.7|16886.7|10
1730384430000|2024-10-31 14:20:30|16968.46|16888.46|16969.62|16889.62|16970.02|16890.02|16968.44|16888.44|10
1730384440000|2024-10-31 14:20:40|16969.13|16889.13|16969.82|16889.82|16969.96|16889.96|16966.65|16886.65|10
1730384450000|2024-10-31 14:20:50|16969.74|16889.74|16974.35|16894.35|16974.45|16894.45|16969.74|16889.74|10
1730384460000|2024-10-31 14:21:00|16973.68|16893.68|16971.78|16891.78|16973.68|16893.68|16971.78|16891.78|9
1730384470000|2024-10-31 14:21:10|16971.53|16891.53|16969.39|16889.39|16971.53|16891.53|16968.45|16888.45|10
1730384480000|2024-10-31 14:21:20|16969.97|16889.97|16971.69|16891.69|16971.69|16891.69|16969.56|16889.56|10
1730384490000|2024-10-31 14:21:30|16972.81|16892.81|16970.02|16890.02|16972.81|16892.81|16970.02|16890.02|10
1730384500000|2024-10-31 14:21:40|16968.56|16888.56|16970.46|16890.46|16970.61|16890.61|16968.25|16888.25|10
1730384510000|2024-10-31 14:21:50|16970.71|16890.71|16967.19|16887.19|16970.75|16890.75|16967.19|16887.19|9
1730384520000|2024-10-31 14:22:00|16967.01|16887.01|16968.36|16888.36|16968.54|16888.54|16966.61|16886.61|10
1730384530000|2024-10-31 14:22:10|16969.08|16889.08|16968.13|16888.13|16969.08|16889.08|16968.13|16888.13|10
1730384540000|2024-10-31 14:22:20|16968.46|16888.46|16970.73|16890.73|16970.73|16890.73|16968.05|16888.05|10
1730384550000|2024-10-31 14:22:30|16970.96|16890.96|16971.77|16891.77|16973.37|16893.37|16970.96|16890.96|10
1730384560000|2024-10-31 14:22:40|16971.7|16891.7|16970.87|16890.87|16971.89|16891.89|16970.87|16890.87|10
1730384570000|2024-10-31 14:22:50|16969.83|16889.83|16969.72|16889.72|16970.87|16890.87|16969.62|16889.62|10
1730384580000|2024-10-31 14:23:00|16969.46|16889.46|16965.75|16885.75|16969.46|16889.46|16965.75|16885.75|10
1730384590000|2024-10-31 14:23:10|16965.97|16885.97|16963.4|16883.4|16965.97|16885.97|16963.38|16883.38|10
1730384600000|2024-10-31 14:23:20|16963.64|16883.64|16961.72|16881.72|16963.64|16883.64|16961.43|16881.43|10
1730384610000|2024-10-31 14:23:30|16961.88|16881.88|16964.68|16884.68|16964.68|16884.68|16961.88|16881.88|10
1730384620000|2024-10-31 14:23:40|16964.29|16884.29|16964.34|16884.34|16965.5|16885.5|16964.29|16884.29|10
1730384630000|2024-10-31 14:23:50|16963.72|16883.72|16963.78|16883.78|16965.43|16885.43|16963.72|16883.72|10
1730384640000|2024-10-31 14:24:00|16964.06|16884.06|16959.65|16879.65|16964.06|16884.06|16959.65|16879.65|10
1730384650000|2024-10-31 14:24:10|16958.87|16878.87|16951.63|16871.63|16958.87|16878.87|16951.63|16871.63|10
1730384660000|2024-10-31 14:24:20|16950.64|16870.64|16947.91|16867.91|16950.64|16870.64|16947.91|16867.91|9
1730384670000|2024-10-31 14:24:30|16947.2|16867.2|16946.39|16866.39|16947.26|16867.26|16945.63|16865.63|10
1730384680000|2024-10-31 14:24:40|16946.59|16866.59|16944.3|16864.3|16946.59|16866.59|16944.3|16864.3|10
1730384690000|2024-10-31 14:24:50|16943.96|16863.96|16940|16860|16944.31|16864.31|16939.77|16859.77|10
1730384700000|2024-10-31 14:25:00|16940.81|16860.81|16939.73|16859.73|16940.86|16860.86|16939.68|16859.68|10
1730384710000|2024-10-31 14:25:10|16939.74|16859.74|16938.06|16858.06|16941.52|16861.52|16938.06|16858.06|10
1730384720000|2024-10-31 14:25:20|16937.97|16857.97|16937.27|16857.27|16938.49|16858.49|16937.27|16857.27|10
1730384730000|2024-10-31 14:25:30|16937.55|16857.55|16939.33|16859.33|16939.33|16859.33|16937.55|16857.55|10
1730384740000|2024-10-31 14:25:40|16939.08|16859.08|16936.61|16856.61|16939.08|16859.08|16936.55|16856.55|10
1730384750000|2024-10-31 14:25:50|16935.61|16855.61|16934.66|16854.66|16935.61|16855.61|16934.4|16854.4|10
1730384760000|2024-10-31 14:26:00|16934.43|16854.43|16930.69|16850.69|16934.43|16854.43|16930.21|16850.21|9
1730384770000|2024-10-31 14:26:10|16930.55|16850.55|16932.69|16852.69|16933.12|16853.12|16930.4|16850.4|10
1730384780000|2024-10-31 14:26:20|16932.64|16852.64|16931.99|16851.99|16932.94|16852.94|16931.99|16851.99|10
1730384790000|2024-10-31 14:26:30|16932.04|16852.04|16924.78|16844.78|16932.04|16852.04|16924.78|16844.78|10
1730384800000|2024-10-31 14:26:40|16924.73|16844.73|16914.27|16834.27|16924.73|16844.73|16914.27|16834.27|10
1730384810000|2024-10-31 14:26:50|16909.71|16829.71|16899.5|16819.5|16909.71|16829.71|16899.31|16819.31|10
1730384820000|2024-10-31 14:27:00|16899.23|16819.23|16897.22|16817.22|16899.88|16819.88|16896.21|16816.21|10
1730384830000|2024-10-31 14:27:10|16898.04|16818.04|16902.72|16822.72|16902.72|16822.72|16898.04|16818.04|10
1730384840000|2024-10-31 14:27:20|16903.48|16823.48|16907.09|16827.09|16907.09|16827.09|16903.48|16823.48|10
1730384850000|2024-10-31 14:27:30|16906.85|16826.85|16912.34|16832.34|16912.72|16832.72|16906.78|16826.78|10
1730384860000|2024-10-31 14:27:40|16911.91|16831.91|16912.94|16832.94|16913.27|16833.27|16911.22|16831.22|10
1730384870000|2024-10-31 14:27:50|16913.27|16833.27|16915.84|16835.84|16915.84|16835.84|16912.72|16832.72|10
1730384880000|2024-10-31 14:28:00|16916.08|16836.08|16916.83|16836.83|16917.92|16837.92|16916.02|16836.02|10
1730384890000|2024-10-31 14:28:10|16917.28|16837.28|16921.99|16841.99|16922.22|16842.22|16917.28|16837.28|10
1730384900000|2024-10-31 14:28:20|16921.62|16841.62|16924.66|16844.66|16926.24|16846.24|16921.62|16841.62|10
1730384910000|2024-10-31 14:28:30|16924|16844|16927.98|16847.98|16927.98|16847.98|16924|16844|10
1730384920000|2024-10-31 14:28:40|16927.89|16847.89|16926.29|16846.29|16928.91|16848.91|16926.22|16846.22|10
1730384930000|2024-10-31 14:28:50|16925.68|16845.68|16926.04|16846.04|16926.04|16846.04|16922.9|16842.9|10
1730384940000|2024-10-31 14:29:00|16925.88|16845.88|16925.09|16845.09|16925.88|16845.88|16923.65|16843.65|10
1730384950000|2024-10-31 14:29:10|16925.28|16845.28|16924.42|16844.42|16926.36|16846.36|16924.09|16844.09|10
1730384960000|2024-10-31 14:29:20|16924.61|16844.61|16923.38|16843.38|16924.61|16844.61|16923.04|16843.04|8
1730384970000|2024-10-31 14:29:30|16922.78|16842.78|16925.98|16845.98|16925.98|16845.98|16922.78|16842.78|10
1730384980000|2024-10-31 14:29:40|16925.7|16845.7|16924.36|16844.36|16925.93|16845.93|16924.19|16844.19|10
1730384990000|2024-10-31 14:29:50|16924|16844|16920.09|16840.09|16924|16844|16920.09|16840.09|10
1730385000000|2024-10-31 14:30:00|16919.55|16839.55|16916.7|16836.7|16919.87|16839.87|16916.7|16836.7|10
1730385010000|2024-10-31 14:30:10|16916.13|16836.13|16912.86|16832.86|16916.13|16836.13|16912.74|16832.74|10
1730385020000|2024-10-31 14:30:20|16912.16|16832.16|16910.03|16830.03|16912.16|16832.16|16908.45|16828.45|10
1730385030000|2024-10-31 14:30:30|16910.3|16830.3|16899.53|16819.53|16910.83|16830.83|16899.04|16819.04|10
1730385040000|2024-10-31 14:30:40|16898.93|16818.93|16896.64|16816.64|16899.1|16819.1|16896.64|16816.64|10
1730385050000|2024-10-31 14:30:50|16897.06|16817.06|16893.98|16813.98|16897.06|16817.06|16893.98|16813.98|10
1730385060000|2024-10-31 14:31:00|16894.37|16814.37|16895.06|16815.06|16895.85|16815.85|16894.1|16814.1|10
1730385070000|2024-10-31 14:31:10|16895.83|16815.83|16893.02|16813.02|16895.92|16815.92|16892.85|16812.85|10
1730385080000|2024-10-31 14:31:20|16893.17|16813.17|16895|16815|16895.85|16815.85|16891.43|16811.43|10
1730385090000|2024-10-31 14:31:30|16896.25|16816.25|16901.5|16821.5|16901.5|16821.5|16896.25|16816.25|10
1730385100000|2024-10-31 14:31:40|16901.27|16821.27|16902.84|16822.84|16902.84|16822.84|16899.9|16819.9|10
1730385110000|2024-10-31 14:31:50|16903.36|16823.36|16906.39|16826.39|16906.76|16826.76|16903.36|16823.36|10
1730385120000|2024-10-31 14:32:00|16906.86|16826.86|16912.34|16832.34|16913.72|16833.72|16906.84|16826.84|10
1730385130000|2024-10-31 14:32:10|16912.26|16832.26|16912.76|16832.76|16913.23|16833.23|16912.26|16832.26|10
1730385140000|2024-10-31 14:32:20|16911.45|16831.45|16914.12|16834.12|16914.12|16834.12|16911.41|16831.41|10
1730385150000|2024-10-31 14:32:30|16914.66|16834.66|16915.47|16835.47|16916.67|16836.67|16914.66|16834.66|10
1730385160000|2024-10-31 14:32:40|16914.71|16834.71|16916.55|16836.55|16916.55|16836.55|16914.71|16834.71|10
1730385170000|2024-10-31 14:32:50|16916.99|16836.99|16919.63|16839.63|16919.63|16839.63|16916.99|16836.99|10
1730385180000|2024-10-31 14:33:00|16920.44|16840.44|16923.24|16843.24|16923.24|16843.24|16920.44|16840.44|10
1730385190000|2024-10-31 14:33:10|16922.77|16842.77|16924.27|16844.27|16924.27|16844.27|16922.77|16842.77|10
1730385200000|2024-10-31 14:33:20|16925.49|16845.49|16925.69|16845.69|16926.84|16846.84|16925.49|16845.49|10
1730385210000|2024-10-31 14:33:30|16925.85|16845.85|16924.36|16844.36|16925.85|16845.85|16924.21|16844.21|10
1730385220000|2024-10-31 14:33:40|16924.54|16844.54|16923.87|16843.87|16924.72|16844.72|16923.87|16843.87|9
1730385230000|2024-10-31 14:33:50|16923.94|16843.94|16923.46|16843.46|16924.02|16844.02|16922.5|16842.5|10
1730385240000|2024-10-31 14:34:00|16922.95|16842.95|16922.11|16842.11|16922.95|16842.95|16921.89|16841.89|10
1730385250000|2024-10-31 14:34:10|16929.87|16849.87|16927.26|16847.26|16929.87|16849.87|16927.26|16847.26|10
1730385260000|2024-10-31 14:34:20|16926.26|16846.26|16925.17|16845.17|16926.26|16846.26|16924.26|16844.26|10
1730385270000|2024-10-31 14:34:30|16925.68|16845.68|16920.07|16840.07|16925.83|16845.83|16920.07|16840.07|10
1730385280000|2024-10-31 14:34:40|16919.99|16839.99|16922.35|16842.35|16922.35|16842.35|16919.28|16839.28|10
1730385290000|2024-10-31 14:34:50|16922.63|16842.63|16922.38|16842.38|16924.27|16844.27|16922.38|16842.38|10
1730385300000|2024-10-31 14:35:00|16921.29|16841.29|16921.27|16841.27|16921.31|16841.31|16919.3|16839.3|10
1730385310000|2024-10-31 14:35:10|16921.18|16841.18|16922.5|16842.5|16923.13|16843.13|16921.07|16841.07|10
1730385320000|2024-10-31 14:35:20|16920.47|16840.47|16915.76|16835.76|16920.47|16840.47|16915.76|16835.76|10
1730385330000|2024-10-31 14:35:30|16915.8|16835.8|16920.75|16840.75|16921.11|16841.11|16915.8|16835.8|10
1730385340000|2024-10-31 14:35:40|16921.59|16841.59|16924.07|16844.07|16924.08|16844.08|16921.59|16841.59|10
1730385350000|2024-10-31 14:35:50|16922.32|16842.32|16921.91|16841.91|16922.59|16842.59|16921.47|16841.47|10
1730385360000|2024-10-31 14:36:00|16922.24|16842.24|16924.53|16844.53|16924.62|16844.62|16922.24|16842.24|10
1730385370000|2024-10-31 14:36:10|16925.3|16845.3|16931.33|16851.33|16931.33|16851.33|16925.3|16845.3|10
1730385380000|2024-10-31 14:36:20|16932.14|16852.14|16929.98|16849.98|16932.77|16852.77|16929.59|16849.59|10
1730385390000|2024-10-31 14:36:30|16929.1|16849.1|16926.84|16846.84|16929.18|16849.18|16926.84|16846.84|9
1730385400000|2024-10-31 14:36:40|16926.7|16846.7|16929.06|16849.06|16929.06|16849.06|16926.61|16846.61|10
1730385410000|2024-10-31 14:36:50|16928.82|16848.82|16931.99|16851.99|16932|16852|16928.82|16848.82|10
1730385420000|2024-10-31 14:37:00|16931.91|16851.91|16938.66|16858.66|16938.66|16858.66|16931.91|16851.91|10
1730385430000|2024-10-31 14:37:10|16938.61|16858.61|16939.55|16859.55|16939.55|16859.55|16938.61|16858.61|9
1730385440000|2024-10-31 14:37:20|16939.99|16859.99|16942.96|16862.96|16942.96|16862.96|16939.99|16859.99|10
1730385450000|2024-10-31 14:37:30|16942.92|16862.92|16948.29|16868.29|16948.29|16868.29|16942.92|16862.92|10
1730385460000|2024-10-31 14:37:40|16948.33|16868.33|16948.23|16868.23|16949.27|16869.27|16948|16868|9
1730385470000|2024-10-31 14:37:50|16948.34|16868.34|16946.62|16866.62|16948.43|16868.43|16946.62|16866.62|10
1730385480000|2024-10-31 14:38:00|16946.91|16866.91|16945.89|16865.89|16946.91|16866.91|16945.72|16865.72|10
1730385490000|2024-10-31 14:38:10|16942.82|16862.82|16941.92|16861.92|16943.65|16863.65|16941.08|16861.08|10
1730385500000|2024-10-31 14:38:20|16942.25|16862.25|16942.19|16862.19|16942.42|16862.42|16942.19|16862.19|10
1730385510000|2024-10-31 14:38:30|16942.09|16862.09|16942.01|16862.01|16942.24|16862.24|16941.47|16861.47|10
1730385520000|2024-10-31 14:38:40|16942.3|16862.3|16940.74|16860.74|16942.44|16862.44|16940.74|16860.74|10
1730385530000|2024-10-31 14:38:50|16940.62|16860.62|16939.11|16859.11|16940.62|16860.62|16939.08|16859.08|10
1730385540000|2024-10-31 14:39:00|16939.38|16859.38|16933.53|16853.53|16939.77|16859.77|16933.53|16853.53|10
1730385550000|2024-10-31 14:39:10|16933.02|16853.02|16929.54|16849.54|16933.02|16853.02|16929.54|16849.54|10
1730385560000|2024-10-31 14:39:20|16929.82|16849.82|16928.81|16848.81|16929.83|16849.83|16928.45|16848.45|10
1730385570000|2024-10-31 14:39:30|16929.12|16849.12|16928.46|16848.46|16929.77|16849.77|16927.89|16847.89|9
1730385580000|2024-10-31 14:39:40|16928.41|16848.41|16927.21|16847.21|16928.41|16848.41|16927|16847|9
1730385590000|2024-10-31 14:39:50|16926.95|16846.95|16929.46|16849.46|16929.46|16849.46|16926.95|16846.95|10
1730385600000|2024-10-31 14:40:00|16929.39|16849.39|16931|16851|16932.01|16852.01|16929.09|16849.09|10
1730385610000|2024-10-31 14:40:10|16930.16|16850.16|16921.41|16841.41|16930.16|16850.16|16921.41|16841.41|10
1730385620000|2024-10-31 14:40:20|16920.71|16840.71|16912.14|16832.14|16920.71|16840.71|16912.14|16832.14|10
1730385630000|2024-10-31 14:40:30|16912.01|16832.01|16915.1|16835.1|16915.1|16835.1|16912.01|16832.01|10
1730385640000|2024-10-31 14:40:40|16915.51|16835.51|16914.84|16834.84|16915.58|16835.58|16914.78|16834.78|10
1730385650000|2024-10-31 14:40:50|16914.75|16834.75|16907.48|16827.48|16914.75|16834.75|16907.48|16827.48|10
1730385660000|2024-10-31 14:41:00|16906.41|16826.41|16899.64|16819.64|16906.41|16826.41|16899.64|16819.64|10
1730385670000|2024-10-31 14:41:10|16899.35|16819.35|16891.57|16811.57|16899.35|16819.35|16891.57|16811.57|9
1730385680000|2024-10-31 14:41:20|16889.36|16809.36|16872.31|16792.31|16889.36|16809.36|16872.31|16792.31|10
1730385690000|2024-10-31 14:41:30|16872.59|16792.59|16868.95|16788.95|16872.59|16792.59|16868.77|16788.77|10
1730385700000|2024-10-31 14:41:40|16868.38|16788.38|16867.08|16787.08|16868.38|16788.38|16866.53|16786.53|10
1730385710000|2024-10-31 14:41:50|16867.79|16787.79|16869.21|16789.21|16869.31|16789.31|16867.77|16787.77|10
1730385720000|2024-10-31 14:42:00|16868.54|16788.54|16867.64|16787.64|16868.54|16788.54|16866.49|16786.49|10
1730385730000|2024-10-31 14:42:10|16867.95|16787.95|16871.36|16791.36|16871.36|16791.36|16867.94|16787.94|10
1730385740000|2024-10-31 14:42:20|16872.77|16792.77|16879.68|16799.68|16879.68|16799.68|16872.77|16792.77|10
1730385750000|2024-10-31 14:42:30|16879.74|16799.74|16885.48|16805.48|16885.48|16805.48|16879.74|16799.74|10
1730385760000|2024-10-31 14:42:40|16885.21|16805.21|16886.13|16806.13|16886.13|16806.13|16884.6|16804.6|9
1730385770000|2024-10-31 14:42:50|16885.49|16805.49|16880.14|16800.14|16885.49|16805.49|16880.14|16800.14|10
1730385780000|2024-10-31 14:43:00|16880.12|16800.12|16877.28|16797.28|16880.14|16800.14|16877.28|16797.28|10
1730385790000|2024-10-31 14:43:10|16877.1|16797.1|16879.64|16799.64|16879.64|16799.64|16876.57|16796.57|10
1730385800000|2024-10-31 14:43:20|16880.03|16800.03|16885|16805|16885|16805|16880.03|16800.03|10
1730385810000|2024-10-31 14:43:30|16885.61|16805.61|16886.93|16806.93|16887.14|16807.14|16885.61|16805.61|10
1730385820000|2024-10-31 14:43:40|16885.83|16805.83|16883.51|16803.51|16885.83|16805.83|16883.4|16803.4|10
1730385830000|2024-10-31 14:43:50|16883.47|16803.47|16885.57|16805.57|16885.76|16805.76|16883.47|16803.47|10
1730385840000|2024-10-31 14:44:00|16885.49|16805.49|16885.2|16805.2|16887.17|16807.17|16884.95|16804.95|10
1730385850000|2024-10-31 14:44:10|16885.45|16805.45|16884.06|16804.06|16885.75|16805.75|16884.06|16804.06|10
1730385860000|2024-10-31 14:44:20|16884.46|16804.46|16882.81|16802.81|16884.46|16804.46|16882.81|16802.81|10
1730385870000|2024-10-31 14:44:30|16882.4|16802.4|16879.61|16799.61|16882.4|16802.4|16879.61|16799.61|10
1730385880000|2024-10-31 14:44:40|16879.78|16799.78|16878.81|16798.81|16879.78|16799.78|16878.81|16798.81|10
1730385890000|2024-10-31 14:44:50|16879.02|16799.02|16879.37|16799.37|16879.37|16799.37|16878.26|16798.26|10
1730385900000|2024-10-31 14:45:00|16879.44|16799.44|16878.21|16798.21|16879.44|16799.44|16878.21|16798.21|10
1730385910000|2024-10-31 14:45:10|16878.06|16798.06|16874.5|16794.5|16878.06|16798.06|16874.5|16794.5|10
1730385920000|2024-10-31 14:45:20|16874.25|16794.25|16864.8|16784.8|16874.25|16794.25|16864.46|16784.46|10
1730385930000|2024-10-31 14:45:30|16864.61|16784.61|16863.28|16783.28|16864.61|16784.61|16863.13|16783.13|9
1730385940000|2024-10-31 14:45:40|16862.69|16782.69|16853.95|16773.95|16862.73|16782.73|16853.95|16773.95|10
1730385950000|2024-10-31 14:45:50|16854.35|16774.35|16847.72|16767.72|16854.35|16774.35|16847.72|16767.72|10
1730385960000|2024-10-31 14:46:00|16847.56|16767.56|16844.22|16764.22|16847.86|16767.86|16843.67|16763.67|10
1730385970000|2024-10-31 14:46:10|16843.92|16763.92|16841.71|16761.71|16843.92|16763.92|16840.78|16760.78|10
1730385980000|2024-10-31 14:46:20|16840.67|16760.67|16833.58|16753.58|16840.67|16760.67|16833.58|16753.58|10
1730385990000|2024-10-31 14:46:30|16833.83|16753.83|16835.82|16755.82|16835.82|16755.82|16831.3|16751.3|10
1730386000000|2024-10-31 14:46:40|16835.6|16755.6|16829.27|16749.27|16835.6|16755.6|16829.27|16749.27|10
1730386010000|2024-10-31 14:46:50|16828.88|16748.88|16813.91|16733.91|16828.88|16748.88|16813.91|16733.91|10
1730386020000|2024-10-31 14:47:00|16813.88|16733.88|16803.03|16723.03|16814.16|16734.16|16803.03|16723.03|10
1730386030000|2024-10-31 14:47:10|16802.07|16722.07|16799.21|16719.21|16802.07|16722.07|16799.21|16719.21|10
1730386040000|2024-10-31 14:47:20|16798.83|16718.83|16801.61|16721.61|16801.61|16721.61|16798.2|16718.2|10
1730386050000|2024-10-31 14:47:30|16802.29|16722.29|16802.2|16722.2|16803.76|16723.76|16800.33|16720.33|10
1730386060000|2024-10-31 14:47:40|16801.95|16721.95|16803.71|16723.71|16805.74|16725.74|16801.52|16721.52|10
1730386070000|2024-10-31 14:47:50|16803.66|16723.66|16803.72|16723.72|16805.23|16725.23|16802.58|16722.58|10
1730386080000|2024-10-31 14:48:00|16802.91|16722.91|16805.95|16725.95|16806.81|16726.81|16802.15|16722.15|10
1730386090000|2024-10-31 14:48:10|16807.45|16727.45|16815.02|16735.02|16815.21|16735.21|16807.45|16727.45|10
1730386100000|2024-10-31 14:48:20|16815.22|16735.22|16822.34|16742.34|16822.34|16742.34|16814.95|16734.95|10
1730386110000|2024-10-31 14:48:30|16822.55|16742.55|16826.68|16746.68|16826.9|16746.9|16822.5|16742.5|10
1730386120000|2024-10-31 14:48:40|16826.22|16746.22|16824.6|16744.6|16826.45|16746.45|16824.6|16744.6|10
1730386130000|2024-10-31 14:48:50|16824.73|16744.73|16827.15|16747.15|16827.15|16747.15|16824.19|16744.19|10
1730386140000|2024-10-31 14:49:00|16827.95|16747.95|16828.63|16748.63|16828.63|16748.63|16827.75|16747.75|10
1730386150000|2024-10-31 14:49:10|16828.53|16748.53|16825.64|16745.64|16828.53|16748.53|16823.9|16743.9|10
1730386160000|2024-10-31 14:49:20|16825.59|16745.59|16821.8|16741.8|16825.59|16745.59|16821.77|16741.77|10
1730386170000|2024-10-31 14:49:30|16821.59|16741.59|16819.44|16739.44|16822.48|16742.48|16819.44|16739.44|10
1730386180000|2024-10-31 14:49:40|16819.06|16739.06|16816.41|16736.41|16819.06|16739.06|16815.84|16735.84|10
1730386190000|2024-10-31 14:49:50|16816.28|16736.28|16816.92|16736.92|16818.13|16738.13|16816.28|16736.28|10
1730386200000|2024-10-31 14:50:00|16816.43|16736.43|16818.05|16738.05|16818.54|16738.54|16816.43|16736.43|10
1730386210000|2024-10-31 14:50:10|16818.71|16738.71|16817.39|16737.39|16819.82|16739.82|16816.06|16736.06|10
1730386220000|2024-10-31 14:50:20|16817.51|16737.51|16809.55|16729.55|16817.51|16737.51|16809.55|16729.55|10
1730386230000|2024-10-31 14:50:30|16809.37|16729.37|16810.52|16730.52|16810.52|16730.52|16808.16|16728.16|10
1730386240000|2024-10-31 14:50:40|16810.61|16730.61|16815.9|16735.9|16816.46|16736.46|16810.61|16730.61|10
1730386250000|2024-10-31 14:50:50|16816.26|16736.26|16816.57|16736.57|16817.77|16737.77|16816.26|16736.26|10
1730386260000|2024-10-31 14:51:00|16816.66|16736.66|16817.95|16737.95|16817.95|16737.95|16816.66|16736.66|10
1730386270000|2024-10-31 14:51:10|16819.22|16739.22|16824.76|16744.76|16824.76|16744.76|16819.22|16739.22|10
1730386280000|2024-10-31 14:51:20|16824.78|16744.78|16827.92|16747.92|16827.92|16747.92|16824.78|16744.78|10
1730386290000|2024-10-31 14:51:30|16827.57|16747.57|16829.49|16749.49|16829.61|16749.61|16827.19|16747.19|10
1730386300000|2024-10-31 14:51:40|16829.7|16749.7|16835.13|16755.13|16835.13|16755.13|16829.7|16749.7|10
1730386310000|2024-10-31 14:51:50|16835.38|16755.38|16838.78|16758.78|16839.26|16759.26|16835.38|16755.38|10
1730386320000|2024-10-31 14:52:00|16839.07|16759.07|16840.14|16760.14|16840.14|16760.14|16838.39|16758.39|10
1730386330000|2024-10-31 14:52:10|16840.6|16760.6|16840.6|16760.6|16842.34|16762.34|16840.6|16760.6|10
1730386340000|2024-10-31 14:52:20|16840.62|16760.62|16839.49|16759.49|16840.62|16760.62|16838.62|16758.62|10
1730386350000|2024-10-31 14:52:30|16839.14|16759.14|16834.99|16754.99|16839.14|16759.14|16834.99|16754.99|10
1730386360000|2024-10-31 14:52:40|16834.78|16754.78|16837.49|16757.49|16837.49|16757.49|16834.78|16754.78|10
1730386370000|2024-10-31 14:52:50|16837.64|16757.64|16838.55|16758.55|16839.15|16759.15|16837.54|16757.54|10
1730386380000|2024-10-31 14:53:00|16838.75|16758.75|16838.22|16758.22|16838.75|16758.75|16837.79|16757.79|10
1730386390000|2024-10-31 14:53:10|16839.06|16759.06|16840.33|16760.33|16842.35|16762.35|16839|16759|10
1730386400000|2024-10-31 14:53:20|16840.44|16760.44|16838.19|16758.19|16840.44|16760.44|16837.85|16757.85|10
1730386410000|2024-10-31 14:53:30|16840.63|16760.63|16840.82|16760.82|16842.55|16762.55|16840.55|16760.55|10
1730386420000|2024-10-31 14:53:40|16841.06|16761.06|16843.49|16763.49|16843.49|16763.49|16840.86|16760.86|9
1730386430000|2024-10-31 14:53:50|16843.73|16763.73|16844.77|16764.77|16844.87|16764.87|16843.73|16763.73|10
1730386440000|2024-10-31 14:54:00|16844.96|16764.96|16845.04|16765.04|16845.19|16765.19|16844.35|16764.35|10
1730386450000|2024-10-31 14:54:10|16845.55|16765.55|16845.36|16765.36|16846.38|16766.38|16845.11|16765.11|10
1730386460000|2024-10-31 14:54:20|16845.31|16765.31|16845.33|16765.33|16845.33|16765.33|16844.4|16764.4|10
1730386470000|2024-10-31 14:54:30|16845.46|16765.46|16844.97|16764.97|16845.64|16765.64|16844.32|16764.32|10
1730386480000|2024-10-31 14:54:40|16844.64|16764.64|16843.98|16763.98|16845.24|16765.24|16843.59|16763.59|10
1730386490000|2024-10-31 14:54:50|16843.6|16763.6|16836.53|16756.53|16843.6|16763.6|16836.53|16756.53|10
1730386500000|2024-10-31 14:55:00|16835.69|16755.69|16828.12|16748.12|16835.94|16755.94|16828.12|16748.12|10
1730386510000|2024-10-31 14:55:10|16828.56|16748.56|16827.92|16747.92|16829.36|16749.36|16827.87|16747.87|10
1730386520000|2024-10-31 14:55:20|16827.77|16747.77|16831.5|16751.5|16831.5|16751.5|16827.43|16747.43|10
1730386530000|2024-10-31 14:55:30|16831.52|16751.52|16836.62|16756.62|16836.69|16756.69|16831.52|16751.52|8
1730386540000|2024-10-31 14:55:40|16836.27|16756.27|16831.35|16751.35|16836.27|16756.27|16831.3|16751.3|10
1730386550000|2024-10-31 14:55:50|16831.42|16751.42|16829.6|16749.6|16831.74|16751.74|16828.69|16748.69|9
1730386560000|2024-10-31 14:56:00|16829.83|16749.83|16828.06|16748.06|16829.97|16749.97|16828.06|16748.06|10
1730386570000|2024-10-31 14:56:10|16827.87|16747.87|16827.43|16747.43|16827.87|16747.87|16825.7|16745.7|10
1730386580000|2024-10-31 14:56:20|16827.91|16747.91|16830.07|16750.07|16830.07|16750.07|16827.91|16747.91|9
1730386590000|2024-10-31 14:56:30|16830.83|16750.83|16831.77|16751.77|16831.87|16751.87|16830.34|16750.34|10
1730386600000|2024-10-31 14:56:40|16831.47|16751.47|16831.93|16751.93|16832.05|16752.05|16831.08|16751.08|10
1730386610000|2024-10-31 14:56:50|16830.47|16750.47|16831.66|16751.66|16831.68|16751.68|16830.07|16750.07|10
1730386620000|2024-10-31 14:57:00|16831.74|16751.74|16826.65|16746.65|16831.74|16751.74|16826.65|16746.65|10
1730386630000|2024-10-31 14:57:10|16825.57|16745.57|16820.67|16740.67|16825.57|16745.57|16820.67|16740.67|10
1730386640000|2024-10-31 14:57:20|16820.7|16740.7|16821.99|16741.99|16823.27|16743.27|16820.7|16740.7|10
1730386650000|2024-10-31 14:57:30|16821.87|16741.87|16826.63|16746.63|16826.63|16746.63|16821.87|16741.87|9
1730386660000|2024-10-31 14:57:40|16825.81|16745.81|16823.59|16743.59|16825.81|16745.81|16823.59|16743.59|10
1730386670000|2024-10-31 14:57:50|16823.75|16743.75|16823.46|16743.46|16823.75|16743.75|16822.85|16742.85|10
1730386680000|2024-10-31 14:58:00|16823.61|16743.61|16827.48|16747.48|16827.48|16747.48|16823.61|16743.61|10
1730386690000|2024-10-31 14:58:10|16827.52|16747.52|16827.36|16747.36|16827.66|16747.66|16827.28|16747.28|9
1730386700000|2024-10-31 14:58:20|16827.86|16747.86|16826.7|16746.7|16828.06|16748.06|16826.7|16746.7|9
1730386710000|2024-10-31 14:58:30|16825.7|16745.7|16821.72|16741.72|16825.7|16745.7|16821.72|16741.72|10
1730386720000|2024-10-31 14:58:40|16820.57|16740.57|16819.07|16739.07|16820.61|16740.61|16818.93|16738.93|9
1730386730000|2024-10-31 14:58:50|16819.73|16739.73|16819.44|16739.44|16820.07|16740.07|16818.63|16738.63|10
1730386740000|2024-10-31 14:59:00|16819.29|16739.29|16815.36|16735.36|16819.29|16739.29|16814.7|16734.7|10
1730386750000|2024-10-31 14:59:10|16816.16|16736.16|16816.66|16736.66|16816.98|16736.98|16815.81|16735.81|7
1730386760000|2024-10-31 14:59:20|16816.56|16736.56|16819.37|16739.37|16819.37|16739.37|16816.56|16736.56|9
1730386770000|2024-10-31 14:59:30|16818.82|16738.82|16825.33|16745.33|16825.33|16745.33|16818.06|16738.06|10
1730386780000|2024-10-31 14:59:40|16825.48|16745.48|16830.45|16750.45|16830.45|16750.45|16825.3|16745.3|10
1730386790000|2024-10-31 14:59:50|16832.07|16752.07|16846.54|16766.54|16846.54|16766.54|16832.07|16752.07|10
1730386800000|2024-10-31 15:00:00|16846.24|16766.24|16847.86|16767.86|16847.86|16767.86|16845.15|16765.15|9
1730386810000|2024-10-31 15:00:10|16848.01|16768.01|16844.42|16764.42|16848.28|16768.28|16844.42|16764.42|10
1730386820000|2024-10-31 15:00:20|16844.47|16764.47|16849.32|16769.32|16849.32|16769.32|16844.03|16764.03|10
1730386830000|2024-10-31 15:00:30|16849.37|16769.37|16853.42|16773.42|16853.71|16773.71|16849.37|16769.37|10
1730386840000|2024-10-31 15:00:40|16853.13|16773.13|16852.87|16772.87|16854.75|16774.75|16852.87|16772.87|10
1730386850000|2024-10-31 15:00:50|16852.82|16772.82|16855.68|16775.68|16855.68|16775.68|16852.76|16772.76|10
1730386860000|2024-10-31 15:01:00|16855.77|16775.77|16855.91|16775.91|16856.23|16776.23|16855.1|16775.1|9
1730386870000|2024-10-31 15:01:10|16856.28|16776.28|16854.04|16774.04|16856.28|16776.28|16853.69|16773.69|10
1730386880000|2024-10-31 15:01:20|16853.87|16773.87|16859.32|16779.32|16859.32|16779.32|16853.87|16773.87|10
1730386890000|2024-10-31 15:01:30|16863.06|16783.06|16868.36|16788.36|16868.36|16788.36|16863.06|16783.06|10
1730386900000|2024-10-31 15:01:40|16868.25|16788.25|16866.81|16786.81|16868.67|16788.67|16866.81|16786.81|10
1730386910000|2024-10-31 15:01:50|16866.76|16786.76|16865.97|16785.97|16866.9|16786.9|16864.95|16784.95|10
1730386920000|2024-10-31 15:02:00|16865.93|16785.93|16863.12|16783.12|16866.23|16786.23|16863.12|16783.12|10
1730386930000|2024-10-31 15:02:10|16862.08|16782.08|16859.08|16779.08|16863.2|16783.2|16859.08|16779.08|10
1730386940000|2024-10-31 15:02:20|16858.52|16778.52|16854.59|16774.59|16859.14|16779.14|16854.59|16774.59|10
1730386950000|2024-10-31 15:02:30|16854.26|16774.26|16852.28|16772.28|16854.26|16774.26|16852.13|16772.13|10
1730386960000|2024-10-31 15:02:40|16851.07|16771.07|16842.21|16762.21|16851.07|16771.07|16842.21|16762.21|10
1730386970000|2024-10-31 15:02:50|16841.97|16761.97|16838.22|16758.22|16842.01|16762.01|16838.22|16758.22|10
1730386980000|2024-10-31 15:03:00|16836.77|16756.77|16832.4|16752.4|16836.77|16756.77|16832.35|16752.35|10
1730386990000|2024-10-31 15:03:10|16832.71|16752.71|16839.37|16759.37|16839.37|16759.37|16832.71|16752.71|10
1730387000000|2024-10-31 15:03:20|16839.74|16759.74|16838.45|16758.45|16839.74|16759.74|16838.16|16758.16|10
1730387010000|2024-10-31 15:03:30|16838.54|16758.54|16836.85|16756.85|16838.54|16758.54|16836.55|16756.55|10
1730387020000|2024-10-31 15:03:40|16837.29|16757.29|16839.53|16759.53|16839.53|16759.53|16837.29|16757.29|9
1730387030000|2024-10-31 15:03:50|16839.39|16759.39|16838.95|16758.95|16839.68|16759.68|16838.52|16758.52|10
1730387040000|2024-10-31 15:04:00|16839.04|16759.04|16842.47|16762.47|16842.47|16762.47|16839.04|16759.04|10
1730387050000|2024-10-31 15:04:10|16842.61|16762.61|16841.68|16761.68|16842.61|16762.61|16840.86|16760.86|9
1730387060000|2024-10-31 15:04:20|16841.67|16761.67|16841.17|16761.17|16842.11|16762.11|16841.17|16761.17|10
1730387070000|2024-10-31 15:04:30|16841.64|16761.64|16839.56|16759.56|16841.64|16761.64|16839.56|16759.56|10
1730387080000|2024-10-31 15:04:40|16841.17|16761.17|16844.95|16764.95|16844.96|16764.96|16841.17|16761.17|10
1730387090000|2024-10-31 15:04:50|16844.69|16764.69|16842.51|16762.51|16844.69|16764.69|16842.51|16762.51|10
1730387100000|2024-10-31 15:05:00|16842.31|16762.31|16838.91|16758.91|16842.31|16762.31|16838.52|16758.52|10
1730387110000|2024-10-31 15:05:10|16838.94|16758.94|16838.59|16758.59|16839.66|16759.66|16838.52|16758.52|10
1730387120000|2024-10-31 15:05:20|16838.29|16758.29|16836.49|16756.49|16838.29|16758.29|16836.49|16756.49|10
1730387130000|2024-10-31 15:05:30|16835.96|16755.96|16835.58|16755.58|16836.1|16756.1|16835.58|16755.58|10
1730387140000|2024-10-31 15:05:40|16835.6|16755.6|16835.26|16755.26|16836.48|16756.48|16835.18|16755.18|10
1730387150000|2024-10-31 15:05:50|16834.44|16754.44|16832.64|16752.64|16835.05|16755.05|16832.64|16752.64|10
1730387160000|2024-10-31 15:06:00|16832.54|16752.54|16829.8|16749.8|16832.54|16752.54|16828.14|16748.14|10
1730387170000|2024-10-31 15:06:10|16830.88|16750.88|16834.4|16754.4|16835.03|16755.03|16830.88|16750.88|10
1730387180000|2024-10-31 15:06:20|16834.28|16754.28|16833.41|16753.41|16834.33|16754.33|16833.41|16753.41|10
1730387190000|2024-10-31 15:06:30|16833.61|16753.61|16835.83|16755.83|16836.2|16756.2|16833.61|16753.61|10
1730387200000|2024-10-31 15:06:40|16835.8|16755.8|16838.09|16758.09|16838.09|16758.09|16835.8|16755.8|10
1730387210000|2024-10-31 15:06:50|16839.09|16759.09|16837.94|16757.94|16839.19|16759.19|16837|16757|10
1730387220000|2024-10-31 15:07:00|16837.88|16757.88|16845.4|16765.4|16845.4|16765.4|16837.88|16757.88|10
1730387230000|2024-10-31 15:07:10|16845.33|16765.33|16851.12|16771.12|16851.12|16771.12|16844.67|16764.67|10
1730387240000|2024-10-31 15:07:20|16851.88|16771.88|16860.46|16780.46|16860.46|16780.46|16851.88|16771.88|10
1730387250000|2024-10-31 15:07:30|16861.57|16781.57|16864.02|16784.02|16864.11|16784.11|16861.57|16781.57|10
1730387260000|2024-10-31 15:07:40|16866.73|16786.73|16884.5|16804.5|16884.5|16804.5|16866.73|16786.73|10
1730387270000|2024-10-31 15:07:50|16885.33|16805.33|16888.21|16808.21|16889.2|16809.2|16885.33|16805.33|10
1730387280000|2024-10-31 15:08:00|16888.1|16808.1|16896.8|16816.8|16896.8|16816.8|16888.1|16808.1|10
1730387290000|2024-10-31 15:08:10|16897.1|16817.1|16906.97|16826.97|16907.17|16827.17|16897.1|16817.1|10
1730387300000|2024-10-31 15:08:20|16907.01|16827.01|16904.52|16824.52|16907.01|16827.01|16904.52|16824.52|10
1730387310000|2024-10-31 15:08:30|16903.72|16823.72|16898.41|16818.41|16903.72|16823.72|16898.41|16818.41|10
1730387320000|2024-10-31 15:08:40|16898.37|16818.37|16896.55|16816.55|16898.55|16818.55|16896.39|16816.39|10
1730387330000|2024-10-31 15:08:50|16896.48|16816.48|16895.55|16815.55|16896.48|16816.48|16895.38|16815.38|10
1730387340000|2024-10-31 15:09:00|16894.84|16814.84|16897.39|16817.39|16897.39|16817.39|16894.81|16814.81|10
1730387350000|2024-10-31 15:09:10|16897.73|16817.73|16902.43|16822.43|16902.43|16822.43|16897.73|16817.73|10
1730387360000|2024-10-31 15:09:20|16902.9|16822.9|16904.65|16824.65|16904.65|16824.65|16902.9|16822.9|10
1730387370000|2024-10-31 15:09:30|16904.8|16824.8|16909.65|16829.65|16909.65|16829.65|16904.8|16824.8|10
1730387380000|2024-10-31 15:09:40|16909.94|16829.94|16906.93|16826.93|16909.94|16829.94|16906.93|16826.93|10
1730387390000|2024-10-31 15:09:50|16907.23|16827.23|16908.12|16828.12|16908.12|16828.12|16907.12|16827.12|10
1730387400000|2024-10-31 15:10:00|16909.66|16829.66|16906.13|16826.13|16909.66|16829.66|16905.74|16825.74|10
1730387410000|2024-10-31 15:10:10|16906.06|16826.06|16905.72|16825.72|16906.53|16826.53|16905.37|16825.37|10
1730387420000|2024-10-31 15:10:20|16905.92|16825.92|16904.44|16824.44|16905.92|16825.92|16904.38|16824.38|10
1730387430000|2024-10-31 15:10:30|16904.35|16824.35|16905.67|16825.67|16905.67|16825.67|16903.98|16823.98|10
1730387440000|2024-10-31 15:10:40|16905.64|16825.64|16904.79|16824.79|16905.64|16825.64|16904.54|16824.54|10
1730387450000|2024-10-31 15:10:50|16904.74|16824.74|16905.74|16825.74|16905.74|16825.74|16904.74|16824.74|9
1730387460000|2024-10-31 15:11:00|16905.88|16825.88|16903.77|16823.77|16905.88|16825.88|16903.77|16823.77|10
1730387470000|2024-10-31 15:11:10|16902.54|16822.54|16899.22|16819.22|16902.54|16822.54|16898.98|16818.98|10
1730387480000|2024-10-31 15:11:20|16897.15|16817.15|16894.3|16814.3|16897.47|16817.47|16894.06|16814.06|10
1730387490000|2024-10-31 15:11:30|16893.98|16813.98|16892.46|16812.46|16893.98|16813.98|16891.64|16811.64|10
1730387500000|2024-10-31 15:11:40|16891.14|16811.14|16890.9|16810.9|16891.42|16811.42|16890.79|16810.79|10
1730387510000|2024-10-31 15:11:50|16890.99|16810.99|16887.71|16807.71|16890.99|16810.99|16887.71|16807.71|10
1730387520000|2024-10-31 15:12:00|16887.66|16807.66|16885.17|16805.17|16887.66|16807.66|16884.87|16804.87|10
1730387530000|2024-10-31 15:12:10|16884.52|16804.52|16886.95|16806.95|16888.64|16808.64|16884.52|16804.52|10
1730387540000|2024-10-31 15:12:20|16886.99|16806.99|16885.97|16805.97|16887.34|16807.34|16885.95|16805.95|10
1730387550000|2024-10-31 15:12:30|16885.72|16805.72|16882.72|16802.72|16885.72|16805.72|16882.72|16802.72|10
1730387560000|2024-10-31 15:12:40|16883.27|16803.27|16886.35|16806.35|16886.35|16806.35|16882.62|16802.62|10
1730387570000|2024-10-31 15:12:50|16885.57|16805.57|16886.25|16806.25|16886.25|16806.25|16885.55|16805.55|10
1730387580000|2024-10-31 15:13:00|16886.15|16806.15|16885.73|16805.73|16886.15|16806.15|16885.03|16805.03|10
1730387590000|2024-10-31 15:13:10|16886.26|16806.26|16883.65|16803.65|16886.26|16806.26|16883.65|16803.65|10
1730387600000|2024-10-31 15:13:20|16882.97|16802.97|16882|16802|16882.97|16802.97|16880.65|16800.65|10
1730387610000|2024-10-31 15:13:30|16881.86|16801.86|16881.53|16801.53|16882.37|16802.37|16881.37|16801.37|8
1730387620000|2024-10-31 15:13:40|16881.86|16801.86|16881.1|16801.1|16882.36|16802.36|16881.1|16801.1|10
1730387630000|2024-10-31 15:13:50|16881.05|16801.05|16880.88|16800.88|16881.93|16801.93|16880.76|16800.76|10
1730387640000|2024-10-31 15:14:00|16882.05|16802.05|16884.19|16804.19|16884.19|16804.19|16882.05|16802.05|10
1730387650000|2024-10-31 15:14:10|16883.74|16803.74|16884.62|16804.62|16884.74|16804.74|16883.39|16803.39|10
1730387660000|2024-10-31 15:14:20|16884.98|16804.98|16884.77|16804.77|16885.29|16805.29|16884.33|16804.33|10
1730387670000|2024-10-31 15:14:30|16884.83|16804.83|16884.77|16804.77|16886.38|16806.38|16884.77|16804.77|10
1730387680000|2024-10-31 15:14:40|16884.28|16804.28|16882.9|16802.9|16884.28|16804.28|16882.78|16802.78|10
1730387690000|2024-10-31 15:14:50|16882.99|16802.99|16880.69|16800.69|16882.99|16802.99|16880.14|16800.14|10
1730387700000|2024-10-31 15:15:00|16881.17|16801.17|16880.43|16800.43|16881.17|16801.17|16879.26|16799.26|10
1730387710000|2024-10-31 15:15:10|16880.03|16800.03|16880.16|16800.16|16881.37|16801.37|16880.03|16800.03|10
1730387720000|2024-10-31 15:15:20|16879.94|16799.94|16879.33|16799.33|16879.94|16799.94|16879.07|16799.07|10
1730387730000|2024-10-31 15:15:30|16879.48|16799.48|16881.4|16801.4|16881.4|16801.4|16879.48|16799.48|10
1730387740000|2024-10-31 15:15:40|16882.08|16802.08|16886.21|16806.21|16886.21|16806.21|16882.08|16802.08|10
1730387750000|2024-10-31 15:15:50|16886.1|16806.1|16886.82|16806.82|16886.93|16806.93|16885.87|16805.87|10
1730387760000|2024-10-31 15:16:00|16887.09|16807.09|16886.12|16806.12|16887.09|16807.09|16884.71|16804.71|10
1730387770000|2024-10-31 15:16:10|16886.63|16806.63|16888.05|16808.05|16888.05|16808.05|16886.63|16806.63|10
1730387780000|2024-10-31 15:16:20|16888.71|16808.71|16890.71|16810.71|16890.71|16810.71|16888.71|16808.71|10
1730387790000|2024-10-31 15:16:30|16890.62|16810.62|16892.79|16812.79|16892.83|16812.83|16890.62|16810.62|9
1730387800000|2024-10-31 15:16:40|16892.78|16812.78|16892.1|16812.1|16892.95|16812.95|16891.9|16811.9|10
1730387810000|2024-10-31 15:16:50|16892.09|16812.09|16896.5|16816.5|16896.5|16816.5|16892.09|16812.09|10
1730387820000|2024-10-31 15:17:00|16895.77|16815.77|16897.02|16817.02|16897.02|16817.02|16895.52|16815.52|10
1730387830000|2024-10-31 15:17:10|16896.68|16816.68|16894.47|16814.47|16896.68|16816.68|16894.13|16814.13|10
1730387840000|2024-10-31 15:17:20|16894.76|16814.76|16896.25|16816.25|16896.25|16816.25|16894.76|16814.76|9
1730387850000|2024-10-31 15:17:30|16896.34|16816.34|16894.9|16814.9|16896.76|16816.76|16894.9|16814.9|10
1730387860000|2024-10-31 15:17:40|16893.93|16813.93|16892.03|16812.03|16893.93|16813.93|16891.79|16811.79|10
1730387870000|2024-10-31 15:17:50|16892.04|16812.04|16892.23|16812.23|16892.53|16812.53|16891.78|16811.78|10
1730387880000|2024-10-31 15:18:00|16892.24|16812.24|16899.71|16819.71|16899.71|16819.71|16892.24|16812.24|10
1730387890000|2024-10-31 15:18:10|16899.58|16819.58|16900.39|16820.39|16900.96|16820.96|16899.58|16819.58|10
1730387900000|2024-10-31 15:18:20|16900.69|16820.69|16905.23|16825.23|16905.54|16825.54|16900.69|16820.69|10
1730387910000|2024-10-31 15:18:30|16905.29|16825.29|16907.6|16827.6|16907.76|16827.76|16905.29|16825.29|10
1730387920000|2024-10-31 15:18:40|16907.69|16827.69|16911.05|16831.05|16911.05|16831.05|16907.69|16827.69|10
1730387930000|2024-10-31 15:18:50|16911.26|16831.26|16912.27|16832.27|16912.27|16832.27|16910.87|16830.87|9
1730387940000|2024-10-31 15:19:00|16912.56|16832.56|16913.82|16833.82|16914.92|16834.92|16912.56|16832.56|10
1730387950000|2024-10-31 15:19:10|16914.84|16834.84|16912.45|16832.45|16914.98|16834.98|16912.45|16832.45|10
1730387960000|2024-10-31 15:19:20|16912.37|16832.37|16911.72|16831.72|16912.38|16832.38|16910.62|16830.62|10
1730387970000|2024-10-31 15:19:30|16911.96|16831.96|16907.21|16827.21|16911.96|16831.96|16907.21|16827.21|10
1730387980000|2024-10-31 15:19:40|16907.52|16827.52|16907.83|16827.83|16907.83|16827.83|16907.11|16827.11|9
1730387990000|2024-10-31 15:19:50|16907.95|16827.95|16906.1|16826.1|16908.15|16828.15|16905.81|16825.81|10
1730388000000|2024-10-31 15:20:00|16906.25|16826.25|16902.76|16822.76|16906.27|16826.27|16902.76|16822.76|10
1730388010000|2024-10-31 15:20:10|16902.59|16822.59|16901.85|16821.85|16902.59|16822.59|16901.54|16821.54|9
1730388020000|2024-10-31 15:20:20|16902.15|16822.15|16901.06|16821.06|16902.19|16822.19|16900.75|16820.75|10
1730388030000|2024-10-31 15:20:30|16900.66|16820.66|16902.36|16822.36|16902.54|16822.54|16900.66|16820.66|10
1730388040000|2024-10-31 15:20:40|16903.1|16823.1|16906.11|16826.11|16906.11|16826.11|16903.1|16823.1|9
1730388050000|2024-10-31 15:20:50|16906.81|16826.81|16907.47|16827.47|16907.8|16827.8|16906.65|16826.65|10
1730388060000|2024-10-31 15:21:00|16907.07|16827.07|16907.4|16827.4|16907.43|16827.43|16906.92|16826.92|9
1730388070000|2024-10-31 15:21:10|16907.65|16827.65|16908.49|16828.49|16908.58|16828.58|16907.65|16827.65|10
1730388080000|2024-10-31 15:21:20|16908.71|16828.71|16913.27|16833.27|16913.27|16833.27|16908.71|16828.71|10
1730388090000|2024-10-31 15:21:30|16913.29|16833.29|16912.56|16832.56|16913.29|16833.29|16910.71|16830.71|10
1730388100000|2024-10-31 15:21:40|16912.61|16832.61|16914.87|16834.87|16915.13|16835.13|16912.61|16832.61|10
1730388110000|2024-10-31 15:21:50|16914.93|16834.93|16925.05|16845.05|16925.05|16845.05|16914.93|16834.93|10
1730388120000|2024-10-31 15:22:00|16925.4|16845.4|16924.12|16844.12|16925.81|16845.81|16924.12|16844.12|10
1730388130000|2024-10-31 15:22:10|16924.21|16844.21|16925.73|16845.73|16925.73|16845.73|16924.06|16844.06|10
1730388140000|2024-10-31 15:22:20|16925.97|16845.97|16930.37|16850.37|16930.82|16850.82|16925.97|16845.97|10
1730388150000|2024-10-31 15:22:30|16930.6|16850.6|16928.89|16848.89|16930.6|16850.6|16928.89|16848.89|10
1730388160000|2024-10-31 15:22:40|16928.95|16848.95|16928.02|16848.02|16929.21|16849.21|16928.02|16848.02|10
1730388170000|2024-10-31 15:22:50|16927.52|16847.52|16928.32|16848.32|16928.32|16848.32|16927.48|16847.48|10
1730388180000|2024-10-31 15:23:00|16928.57|16848.57|16927.55|16847.55|16928.57|16848.57|16926.21|16846.21|10
1730388190000|2024-10-31 15:23:10|16927.27|16847.27|16924.97|16844.97|16927.71|16847.71|16924.15|16844.15|10
1730388200000|2024-10-31 15:23:20|16925|16845|16929.44|16849.44|16929.6|16849.6|16925|16845|10
1730388210000|2024-10-31 15:23:30|16929.67|16849.67|16931.9|16851.9|16932.19|16852.19|16929.65|16849.65|10
1730388220000|2024-10-31 15:23:40|16931.44|16851.44|16933.89|16853.89|16933.89|16853.89|16930.93|16850.93|10
1730388230000|2024-10-31 15:23:50|16934.44|16854.44|16933.62|16853.62|16934.44|16854.44|16932.46|16852.46|10
1730388240000|2024-10-31 15:24:00|16933.49|16853.49|16931.87|16851.87|16933.65|16853.65|16931.8|16851.8|10
1730388250000|2024-10-31 15:24:10|16931.21|16851.21|16929.61|16849.61|16931.27|16851.27|16929.61|16849.61|10
1730388260000|2024-10-31 15:24:20|16929.54|16849.54|16928.3|16848.3|16930.1|16850.1|16928.24|16848.24|10
1730388270000|2024-10-31 15:24:30|16928.28|16848.28|16927.07|16847.07|16928.42|16848.42|16927.07|16847.07|9
1730388280000|2024-10-31 15:24:40|16927.9|16847.9|16927.66|16847.66|16929.06|16849.06|16927.66|16847.66|10
1730388290000|2024-10-31 15:24:50|16928.2|16848.2|16927.8|16847.8|16928.2|16848.2|16927.66|16847.66|10
1730388300000|2024-10-31 15:25:00|16927.76|16847.76|16925.62|16845.62|16927.76|16847.76|16925.62|16845.62|10
1730388310000|2024-10-31 15:25:10|16925.59|16845.59|16917.66|16837.66|16925.59|16845.59|16917.66|16837.66|10
1730388320000|2024-10-31 15:25:20|16917.52|16837.52|16917.27|16837.27|16917.81|16837.81|16917.24|16837.24|10
1730388330000|2024-10-31 15:25:30|16917.24|16837.24|16917.47|16837.47|16917.72|16837.72|16917.14|16837.14|10
1730388340000|2024-10-31 15:25:40|16917.45|16837.45|16915.78|16835.78|16917.45|16837.45|16915.78|16835.78|10
1730388350000|2024-10-31 15:25:50|16916.5|16836.5|16917.98|16837.98|16919.14|16839.14|16916.31|16836.31|10
1730388360000|2024-10-31 15:26:00|16918.14|16838.14|16920.81|16840.81|16920.81|16840.81|16918.01|16838.01|10
1730388370000|2024-10-31 15:26:10|16920.91|16840.91|16915.89|16835.89|16921.05|16841.05|16915.89|16835.89|10
1730388380000|2024-10-31 15:26:20|16916.45|16836.45|16916.67|16836.67|16916.82|16836.82|16916.15|16836.15|9
1730388390000|2024-10-31 15:26:30|16916.56|16836.56|16919.42|16839.42|16919.44|16839.44|16916.56|16836.56|10
1730388400000|2024-10-31 15:26:40|16918.92|16838.92|16918.49|16838.49|16918.92|16838.92|16918.4|16838.4|10
1730388410000|2024-10-31 15:26:50|16918.52|16838.52|16916.87|16836.87|16918.52|16838.52|16916.85|16836.85|10
1730388420000|2024-10-31 15:27:00|16916.71|16836.71|16913.58|16833.58|16916.71|16836.71|16913.35|16833.35|10
1730388430000|2024-10-31 15:27:10|16913.61|16833.61|16911.5|16831.5|16913.61|16833.61|16911.43|16831.43|10
1730388440000|2024-10-31 15:27:20|16911.42|16831.42|16912.2|16832.2|16912.2|16832.2|16911.42|16831.42|10
1730388450000|2024-10-31 15:27:30|16911.98|16831.98|16909.06|16829.06|16912.46|16832.46|16909.05|16829.05|10
1730388460000|2024-10-31 15:27:40|16907.95|16827.95|16907.69|16827.69|16907.95|16827.95|16906.44|16826.44|10
1730388470000|2024-10-31 15:27:50|16908.07|16828.07|16908.86|16828.86|16908.87|16828.87|16908.07|16828.07|10
1730388480000|2024-10-31 15:28:00|16908.78|16828.78|16910|16830|16910.63|16830.63|16908.74|16828.74|8
1730388490000|2024-10-31 15:28:10|16910.7|16830.7|16916.47|16836.47|16916.47|16836.47|16910.7|16830.7|10
1730388500000|2024-10-31 15:28:20|16916.65|16836.65|16917.32|16837.32|16917.32|16837.32|16915.64|16835.64|10
1730388510000|2024-10-31 15:28:30|16917.03|16837.03|16918.7|16838.7|16918.78|16838.78|16916.67|16836.67|10
1730388520000|2024-10-31 15:28:40|16918.83|16838.83|16918.07|16838.07|16918.83|16838.83|16918.07|16838.07|10
1730388530000|2024-10-31 15:28:50|16918|16838|16918.44|16838.44|16919.08|16839.08|16918|16838|10
1730388540000|2024-10-31 15:29:00|16917.96|16837.96|16918.16|16838.16|16918.3|16838.3|16917.7|16837.7|10
1730388550000|2024-10-31 15:29:10|16918.11|16838.11|16919.54|16839.54|16919.54|16839.54|16917.72|16837.72|10
1730388560000|2024-10-31 15:29:20|16919.77|16839.77|16921.28|16841.28|16921.28|16841.28|16919.77|16839.77|10
1730388570000|2024-10-31 15:29:30|16921.29|16841.29|16920.48|16840.48|16921.48|16841.48|16920.48|16840.48|10
1730388580000|2024-10-31 15:29:40|16920.54|16840.54|16920.64|16840.64|16920.68|16840.68|16919.68|16839.68|10
1730388590000|2024-10-31 15:29:50|16920.59|16840.59|16917.91|16837.91|16920.59|16840.59|16917.91|16837.91|10
1730388600000|2024-10-31 15:30:00|16918.01|16838.01|16919.11|16839.11|16919.11|16839.11|16918.01|16838.01|9
1730388610000|2024-10-31 15:30:10|16919.86|16839.86|16919.97|16839.97|16920.36|16840.36|16919.26|16839.26|10
1730388620000|2024-10-31 15:30:20|16919.25|16839.25|16919.38|16839.38|16919.38|16839.38|16918.92|16838.92|10
1730388630000|2024-10-31 15:30:30|16919|16839|16916.96|16836.96|16919.48|16839.48|16916.96|16836.96|9
1730388640000|2024-10-31 15:30:40|16916.56|16836.56|16914.54|16834.54|16916.56|16836.56|16914.54|16834.54|10
1730388650000|2024-10-31 15:30:50|16914.35|16834.35|16910.82|16830.82|16914.35|16834.35|16910.82|16830.82|9
1730388660000|2024-10-31 15:31:00|16909.91|16829.91|16909.12|16829.12|16909.91|16829.91|16909.12|16829.12|10
1730388670000|2024-10-31 15:31:10|16909.34|16829.34|16907.51|16827.51|16909.81|16829.81|16907.45|16827.45|9
1730388680000|2024-10-31 15:31:20|16907.29|16827.29|16905.07|16825.07|16907.29|16827.29|16905.07|16825.07|10
1730388690000|2024-10-31 15:31:30|16904.62|16824.62|16902.51|16822.51|16904.62|16824.62|16902.47|16822.47|10
1730388700000|2024-10-31 15:31:40|16902.6|16822.6|16900.46|16820.46|16902.6|16822.6|16900.23|16820.23|10
1730388710000|2024-10-31 15:31:50|16900.64|16820.64|16898.31|16818.31|16900.64|16820.64|16898.24|16818.24|10
1730388720000|2024-10-31 15:32:00|16897.99|16817.99|16898.17|16818.17|16898.56|16818.56|16897.61|16817.61|9
1730388730000|2024-10-31 15:32:10|16898.41|16818.41|16898.41|16818.41|16899.21|16819.21|16898.41|16818.41|10
1730388740000|2024-10-31 15:32:20|16898.64|16818.64|16899.17|16819.17|16899.17|16819.17|16897.54|16817.54|10
1730388750000|2024-10-31 15:32:30|16899.65|16819.65|16901.16|16821.16|16901.19|16821.19|16899.65|16819.65|10
1730388760000|2024-10-31 15:32:40|16901.54|16821.54|16899.9|16819.9|16901.54|16821.54|16899.67|16819.67|10
1730388770000|2024-10-31 15:32:50|16899.91|16819.91|16903.26|16823.26|16903.26|16823.26|16899.66|16819.66|10
1730388780000|2024-10-31 15:33:00|16903.37|16823.37|16901.63|16821.63|16903.37|16823.37|16901.63|16821.63|10
1730388790000|2024-10-31 15:33:10|16901.64|16821.64|16901.11|16821.11|16901.69|16821.69|16900.98|16820.98|10
1730388800000|2024-10-31 15:33:20|16901.48|16821.48|16900.81|16820.81|16901.48|16821.48|16900.64|16820.64|10
1730388810000|2024-10-31 15:33:30|16901.1|16821.1|16896.12|16816.12|16901.81|16821.81|16896.12|16816.12|10
1730388820000|2024-10-31 15:33:40|16896.06|16816.06|16897.53|16817.53|16897.9|16817.9|16896.06|16816.06|10
1730388830000|2024-10-31 15:33:50|16897.44|16817.44|16898.18|16818.18|16898.18|16818.18|16897.38|16817.38|9
1730388840000|2024-10-31 15:34:00|16898.29|16818.29|16897.83|16817.83|16898.5|16818.5|16897.82|16817.82|9
1730388850000|2024-10-31 15:34:10|16897.72|16817.72|16894.22|16814.22|16897.72|16817.72|16894.22|16814.22|10
1730388860000|2024-10-31 15:34:20|16894.2|16814.2|16898.34|16818.34|16898.34|16818.34|16894.2|16814.2|10
1730388870000|2024-10-31 15:34:30|16898.93|16818.93|16900.33|16820.33|16900.33|16820.33|16898.92|16818.92|10
1730388880000|2024-10-31 15:34:40|16900.7|16820.7|16901.26|16821.26|16901.46|16821.46|16900.23|16820.23|10
1730388890000|2024-10-31 15:34:50|16901.11|16821.11|16904.17|16824.17|16904.26|16824.26|16901.11|16821.11|9
1730388900000|2024-10-31 15:35:00|16903.86|16823.86|16899.21|16819.21|16904.1|16824.1|16899.21|16819.21|10
1730388910000|2024-10-31 15:35:10|16898.76|16818.76|16897.67|16817.67|16899.38|16819.38|16897.61|16817.61|10
1730388920000|2024-10-31 15:35:20|16897.89|16817.89|16896.93|16816.93|16898.07|16818.07|16896.92|16816.92|10
1730388930000|2024-10-31 15:35:30|16895.94|16815.94|16894.31|16814.31|16895.94|16815.94|16894.31|16814.31|9
1730388940000|2024-10-31 15:35:40|16894.18|16814.18|16893.45|16813.45|16894.38|16814.38|16893.41|16813.41|9
1730388950000|2024-10-31 15:35:50|16893.5|16813.5|16893.32|16813.32|16893.66|16813.66|16893.32|16813.32|10
1730388960000|2024-10-31 15:36:00|16893.29|16813.29|16894.63|16814.63|16894.63|16814.63|16893.29|16813.29|10
1730388970000|2024-10-31 15:36:10|16895.37|16815.37|16892.79|16812.79|16895.37|16815.37|16892.79|16812.79|9
1730388980000|2024-10-31 15:36:20|16892.81|16812.81|16892.22|16812.22|16892.81|16812.81|16892.22|16812.22|9
1730388990000|2024-10-31 15:36:30|16891.81|16811.81|16891.19|16811.19|16891.81|16811.81|16891.01|16811.01|9
1730389000000|2024-10-31 15:36:40|16891.28|16811.28|16891.84|16811.84|16891.84|16811.84|16891.22|16811.22|10
1730389010000|2024-10-31 15:36:50|16891.96|16811.96|16891.08|16811.08|16892.45|16812.45|16891.08|16811.08|10
1730389020000|2024-10-31 15:37:00|16891.45|16811.45|16895.29|16815.29|16895.29|16815.29|16891.16|16811.16|10
1730389030000|2024-10-31 15:37:10|16895.5|16815.5|16897.78|16817.78|16897.78|16817.78|16895.41|16815.41|10
1730389040000|2024-10-31 15:37:20|16897.84|16817.84|16897.66|16817.66|16898.36|16818.36|16897.43|16817.43|9
1730389050000|2024-10-31 15:37:30|16897.69|16817.69|16896.69|16816.69|16897.69|16817.69|16896.66|16816.66|9
1730389060000|2024-10-31 15:37:40|16896.7|16816.7|16897.28|16817.28|16897.37|16817.37|16896.7|16816.7|10
1730389070000|2024-10-31 15:37:50|16897.5|16817.5|16897.78|16817.78|16898.02|16818.02|16897.3|16817.3|10
1730389080000|2024-10-31 15:38:00|16897.63|16817.63|16898.99|16818.99|16898.99|16818.99|16897.37|16817.37|10
1730389090000|2024-10-31 15:38:10|16897.77|16817.77|16896.1|16816.1|16897.77|16817.77|16895.57|16815.57|10
1730389100000|2024-10-31 15:38:20|16896.09|16816.09|16896.03|16816.03|16896.09|16816.09|16895.76|16815.76|9
1730389110000|2024-10-31 15:38:30|16895.59|16815.59|16893.95|16813.95|16895.59|16815.59|16893.95|16813.95|10
1730389120000|2024-10-31 15:38:40|16893.88|16813.88|16895.67|16815.67|16895.72|16815.72|16893.4|16813.4|10
1730389130000|2024-10-31 15:38:50|16895.81|16815.81|16894.45|16814.45|16895.84|16815.84|16894.45|16814.45|10
1730389140000|2024-10-31 15:39:00|16893.96|16813.96|16894.22|16814.22|16896.5|16816.5|16893.96|16813.96|10
1730389150000|2024-10-31 15:39:10|16894.18|16814.18|16892.95|16812.95|16894.18|16814.18|16892.95|16812.95|10
1730389160000|2024-10-31 15:39:20|16892.87|16812.87|16887.52|16807.52|16892.87|16812.87|16887.52|16807.52|10
1730389170000|2024-10-31 15:39:30|16887.59|16807.59|16885.72|16805.72|16887.59|16807.59|16885.72|16805.72|10
1730389180000|2024-10-31 15:39:40|16885.39|16805.39|16883.01|16803.01|16885.39|16805.39|16883.01|16803.01|10
1730389190000|2024-10-31 15:39:50|16883.24|16803.24|16880.4|16800.4|16883.24|16803.24|16880.4|16800.4|10
1730389200000|2024-10-31 15:40:00|16880.63|16800.63|16880.76|16800.76|16882.18|16802.18|16880.35|16800.35|10
1730389210000|2024-10-31 15:40:10|16880.9|16800.9|16877.22|16797.22|16880.94|16800.94|16877.22|16797.22|10
1730389220000|2024-10-31 15:40:20|16878.11|16798.11|16878.21|16798.21|16878.87|16798.87|16877.95|16797.95|10
1730389230000|2024-10-31 15:40:30|16878.44|16798.44|16880.15|16800.15|16880.15|16800.15|16878.44|16798.44|9
1730389240000|2024-10-31 15:40:40|16880.18|16800.18|16879.47|16799.47|16880.18|16800.18|16879.32|16799.32|10
1730389250000|2024-10-31 15:40:50|16879.37|16799.37|16878.37|16798.37|16879.37|16799.37|16878.37|16798.37|9
1730389260000|2024-10-31 15:41:00|16878.23|16798.23|16877.94|16797.94|16878.24|16798.24|16877.43|16797.43|10
1730389270000|2024-10-31 15:41:10|16878.66|16798.66|16879.54|16799.54|16879.54|16799.54|16878.65|16798.65|8
1730389280000|2024-10-31 15:41:20|16878.94|16798.94|16878.21|16798.21|16878.94|16798.94|16878.01|16798.01|10
1730389290000|2024-10-31 15:41:30|16878.18|16798.18|16876.88|16796.88|16878.18|16798.18|16876.86|16796.86|10
1730389300000|2024-10-31 15:41:40|16876.82|16796.82|16875.62|16795.62|16877.27|16797.27|16875.62|16795.62|10
1730389310000|2024-10-31 15:41:50|16874.46|16794.46|16873.83|16793.83|16874.95|16794.95|16873.83|16793.83|10
1730389320000|2024-10-31 15:42:00|16873.67|16793.67|16873.18|16793.18|16873.67|16793.67|16873.03|16793.03|10
1730389330000|2024-10-31 15:42:10|16872.12|16792.12|16870.82|16790.82|16872.12|16792.12|16870.82|16790.82|10
1730389340000|2024-10-31 15:42:20|16870.86|16790.86|16868.78|16788.78|16870.96|16790.96|16868.78|16788.78|10
1730389350000|2024-10-31 15:42:30|16869.07|16789.07|16870.99|16790.99|16870.99|16790.99|16868.94|16788.94|10
1730389360000|2024-10-31 15:42:40|16871.1|16791.1|16869.68|16789.68|16871.49|16791.49|16869.68|16789.68|10
1730389370000|2024-10-31 15:42:50|16869.64|16789.64|16867.92|16787.92|16869.64|16789.64|16867.85|16787.85|10
1730389380000|2024-10-31 15:43:00|16867.91|16787.91|16866.56|16786.56|16868.05|16788.05|16866.31|16786.31|10
1730389390000|2024-10-31 15:43:10|16866.29|16786.29|16865.83|16785.83|16866.39|16786.39|16865.83|16785.83|9
1730389400000|2024-10-31 15:43:20|16865.74|16785.74|16866.57|16786.57|16867.14|16787.14|16865.63|16785.63|10
1730389410000|2024-10-31 15:43:30|16866.46|16786.46|16865.78|16785.78|16867.19|16787.19|16865.78|16785.78|10
1730389420000|2024-10-31 15:43:40|16865.28|16785.28|16864.33|16784.33|16865.42|16785.42|16863.91|16783.91|10
1730389430000|2024-10-31 15:43:50|16864.42|16784.42|16863.54|16783.54|16864.76|16784.76|16863.34|16783.34|10
1730389440000|2024-10-31 15:44:00|16862.92|16782.92|16861.36|16781.36|16863.33|16783.33|16860.96|16780.96|10
1730389450000|2024-10-31 15:44:10|16860.03|16780.03|16861.46|16781.46|16861.6|16781.6|16860.03|16780.03|10
1730389460000|2024-10-31 15:44:20|16861.72|16781.72|16861.2|16781.2|16862.37|16782.37|16860.39|16780.39|9
1730389470000|2024-10-31 15:44:30|16861.29|16781.29|16865.44|16785.44|16865.44|16785.44|16861.21|16781.21|10
1730389480000|2024-10-31 15:44:40|16864.87|16784.87|16866.25|16786.25|16866.25|16786.25|16864.62|16784.62|10
1730389490000|2024-10-31 15:44:50|16866.96|16786.96|16871.95|16791.95|16872.12|16792.12|16866.96|16786.96|10
1730389500000|2024-10-31 15:45:00|16872.26|16792.26|16872.93|16792.93|16873|16793|16872.26|16792.26|9
1730389510000|2024-10-31 15:45:10|16872.73|16792.73|16875.2|16795.2|16875.2|16795.2|16872.5|16792.5|10
1730389520000|2024-10-31 15:45:20|16875.51|16795.51|16873.71|16793.71|16876.07|16796.07|16873.71|16793.71|10
1730389530000|2024-10-31 15:45:30|16873.24|16793.24|16870.07|16790.07|16873.24|16793.24|16870.07|16790.07|10
1730389540000|2024-10-31 15:45:40|16869.49|16789.49|16868.03|16788.03|16869.88|16789.88|16868.03|16788.03|9
1730389550000|2024-10-31 15:45:50|16868.01|16788.01|16863.06|16783.06|16868.01|16788.01|16863.06|16783.06|10
1730389560000|2024-10-31 15:46:00|16863.37|16783.37|16863.29|16783.29|16864.05|16784.05|16862.74|16782.74|10
1730389570000|2024-10-31 15:46:10|16863.62|16783.62|16864.52|16784.52|16865.01|16785.01|16863.62|16783.62|10
1730389580000|2024-10-31 15:46:20|16864.34|16784.34|16863.28|16783.28|16864.34|16784.34|16863.25|16783.25|10
1730389590000|2024-10-31 15:46:30|16863.24|16783.24|16861.61|16781.61|16863.24|16783.24|16861.61|16781.61|10
1730389600000|2024-10-31 15:46:40|16861.33|16781.33|16857.9|16777.9|16861.33|16781.33|16857.9|16777.9|10
1730389610000|2024-10-31 15:46:50|16857.29|16777.29|16855.36|16775.36|16857.29|16777.29|16855.36|16775.36|9
1730389620000|2024-10-31 15:47:00|16855.11|16775.11|16852.79|16772.79|16855.16|16775.16|16852.79|16772.79|10
1730389630000|2024-10-31 15:47:10|16852.72|16772.72|16840.54|16760.54|16852.72|16772.72|16840.44|16760.44|10
1730389640000|2024-10-31 15:47:20|16839.74|16759.74|16837.39|16757.39|16839.74|16759.74|16837.28|16757.28|10
1730389650000|2024-10-31 15:47:30|16837.3|16757.3|16837.2|16757.2|16837.67|16757.67|16836.73|16756.73|10
1730389660000|2024-10-31 15:47:40|16837.24|16757.24|16838.6|16758.6|16838.74|16758.74|16837.15|16757.15|10
1730389670000|2024-10-31 15:47:50|16838.21|16758.21|16833.55|16753.55|16838.21|16758.21|16833.55|16753.55|10
1730389680000|2024-10-31 15:48:00|16833.06|16753.06|16832.52|16752.52|16833.06|16753.06|16832.32|16752.32|8
1730389690000|2024-10-31 15:48:10|16832.41|16752.41|16831.52|16751.52|16832.41|16752.41|16829.39|16749.39|10
1730389700000|2024-10-31 15:48:20|16831.2|16751.2|16832.09|16752.09|16832.09|16752.09|16830.77|16750.77|10
1730389710000|2024-10-31 15:48:30|16831.92|16751.92|16831.03|16751.03|16831.92|16751.92|16830.97|16750.97|10
1730389720000|2024-10-31 15:48:40|16830.44|16750.44|16827.59|16747.59|16830.99|16750.99|16827.59|16747.59|10
1730389730000|2024-10-31 15:48:50|16827.52|16747.52|16823.52|16743.52|16827.52|16747.52|16823.12|16743.12|10
1730389740000|2024-10-31 15:49:00|16823.57|16743.57|16826.96|16746.96|16826.96|16746.96|16823.57|16743.57|10
1730389750000|2024-10-31 15:49:10|16828.23|16748.23|16825.9|16745.9|16830.03|16750.03|16825.78|16745.78|10
1730389760000|2024-10-31 15:49:20|16826.17|16746.17|16829.58|16749.58|16829.91|16749.91|16826.17|16746.17|10
1730389770000|2024-10-31 15:49:30|16829.48|16749.48|16830.21|16750.21|16830.21|16750.21|16829.35|16749.35|9
1730389780000|2024-10-31 15:49:40|16830.55|16750.55|16832.03|16752.03|16832.03|16752.03|16830.55|16750.55|9
1730389790000|2024-10-31 15:49:50|16831.98|16751.98|16831.33|16751.33|16832.33|16752.33|16831.33|16751.33|10
1730389800000|2024-10-31 15:50:00|16831.26|16751.26|16829.65|16749.65|16831.86|16751.86|16829.65|16749.65|10
1730389810000|2024-10-31 15:50:10|16829.22|16749.22|16829.45|16749.45|16829.92|16749.92|16828.27|16748.27|10
1730389820000|2024-10-31 15:50:20|16829.01|16749.01|16828.89|16748.89|16829.74|16749.74|16828.89|16748.89|9
1730389830000|2024-10-31 15:50:30|16828.94|16748.94|16832.14|16752.14|16832.14|16752.14|16828.93|16748.93|10
1730389840000|2024-10-31 15:50:40|16832.27|16752.27|16832.54|16752.54|16832.54|16752.54|16832.01|16752.01|10
1730389850000|2024-10-31 15:50:50|16831.68|16751.68|16833.41|16753.41|16833.41|16753.41|16831.52|16751.52|9
1730389860000|2024-10-31 15:51:00|16834.24|16754.24|16839.39|16759.39|16839.39|16759.39|16834.24|16754.24|10
1730389870000|2024-10-31 15:51:10|16839.64|16759.64|16836.96|16756.96|16839.9|16759.9|16836.96|16756.96|10
1730389880000|2024-10-31 15:51:20|16836.69|16756.69|16835.97|16755.97|16836.76|16756.76|16835.97|16755.97|10
1730389890000|2024-10-31 15:51:30|16836.04|16756.04|16837.07|16757.07|16837.59|16757.59|16835.75|16755.75|10
1730389900000|2024-10-31 15:51:40|16836.96|16756.96|16835.01|16755.01|16836.96|16756.96|16835.01|16755.01|10
1730389910000|2024-10-31 15:51:50|16834.5|16754.5|16833.65|16753.65|16834.5|16754.5|16833.17|16753.17|9
1730389920000|2024-10-31 15:52:00|16833.88|16753.88|16833.97|16753.97|16833.97|16753.97|16831.51|16751.51|10
1730389930000|2024-10-31 15:52:10|16834.16|16754.16|16829.45|16749.45|16834.16|16754.16|16829.45|16749.45|10
1730389940000|2024-10-31 15:52:20|16829.22|16749.22|16827.98|16747.98|16829.36|16749.36|16827.98|16747.98|10
1730389950000|2024-10-31 15:52:30|16827.86|16747.86|16832.91|16752.91|16833.03|16753.03|16827.86|16747.86|10
1730389960000|2024-10-31 15:52:40|16832.17|16752.17|16834.76|16754.76|16835.8|16755.8|16832.04|16752.04|10
1730389970000|2024-10-31 15:52:50|16834.93|16754.93|16834.97|16754.97|16835.04|16755.04|16834.51|16754.51|10
1730389980000|2024-10-31 15:53:00|16834.9|16754.9|16834.35|16754.35|16835.39|16755.39|16834.35|16754.35|10
1730389990000|2024-10-31 15:53:10|16834.13|16754.13|16832.67|16752.67|16834.13|16754.13|16832.47|16752.47|10
1730390000000|2024-10-31 15:53:20|16832.71|16752.71|16830.79|16750.79|16832.71|16752.71|16830.74|16750.74|10
1730390010000|2024-10-31 15:53:30|16830.83|16750.83|16830.13|16750.13|16832.01|16752.01|16830.13|16750.13|10
1730390020000|2024-10-31 15:53:40|16830.06|16750.06|16831.43|16751.43|16831.43|16751.43|16829.96|16749.96|10
1730390030000|2024-10-31 15:53:50|16833.46|16753.46|16836.56|16756.56|16836.66|16756.66|16833.46|16753.46|10
1730390040000|2024-10-31 15:54:00|16837.05|16757.05|16840.23|16760.23|16840.23|16760.23|16837.05|16757.05|10
1730390050000|2024-10-31 15:54:10|16839.79|16759.79|16841.65|16761.65|16841.65|16761.65|16839.29|16759.29|10
1730390060000|2024-10-31 15:54:20|16841.89|16761.89|16844.12|16764.12|16844.12|16764.12|16841.89|16761.89|10
1730390070000|2024-10-31 15:54:30|16843.99|16763.99|16846.97|16766.97|16846.97|16766.97|16843.99|16763.99|10
1730390080000|2024-10-31 15:54:40|16846.9|16766.9|16846.45|16766.45|16846.9|16766.9|16846.38|16766.38|10
1730390090000|2024-10-31 15:54:50|16846.47|16766.47|16845.87|16765.87|16846.89|16766.89|16845.87|16765.87|10
1730390100000|2024-10-31 15:55:00|16846|16766|16844.84|16764.84|16846|16766|16844.76|16764.76|9
1730390110000|2024-10-31 15:55:10|16844.83|16764.83|16846.08|16766.08|16846.12|16766.12|16844.6|16764.6|9
1730390120000|2024-10-31 15:55:20|16846.79|16766.79|16848.75|16768.75|16848.75|16768.75|16846.79|16766.79|10
1730390130000|2024-10-31 15:55:30|16848.94|16768.94|16850.65|16770.65|16850.65|16770.65|16848.16|16768.16|10
1730390140000|2024-10-31 15:55:40|16850.82|16770.82|16850.8|16770.8|16851.31|16771.31|16850.5|16770.5|10
1730390150000|2024-10-31 15:55:50|16850.71|16770.71|16853|16773|16853|16773|16850.71|16770.71|10
1730390160000|2024-10-31 15:56:00|16852.91|16772.91|16856.21|16776.21|16856.21|16776.21|16852.91|16772.91|10
1730390170000|2024-10-31 15:56:10|16856.26|16776.26|16857.28|16777.28|16857.41|16777.41|16856.26|16776.26|10
1730390180000|2024-10-31 15:56:20|16856.89|16776.89|16864.33|16784.33|16864.33|16784.33|16856.89|16776.89|10
1730390190000|2024-10-31 15:56:30|16864.38|16784.38|16866.62|16786.62|16866.84|16786.84|16864.27|16784.27|10
1730390200000|2024-10-31 15:56:40|16866.13|16786.13|16865.13|16785.13|16866.13|16786.13|16865.01|16785.01|10
1730390210000|2024-10-31 15:56:50|16865.26|16785.26|16865.68|16785.68|16865.68|16785.68|16864.57|16784.57|10
1730390220000|2024-10-31 15:57:00|16865.82|16785.82|16864.59|16784.59|16865.88|16785.88|16864.39|16784.39|10
1730390230000|2024-10-31 15:57:10|16864.76|16784.76|16864.6|16784.6|16864.86|16784.86|16864.42|16784.42|9
1730390240000|2024-10-31 15:57:20|16864.69|16784.69|16865.76|16785.76|16865.76|16785.76|16864.69|16784.69|10
1730390250000|2024-10-31 15:57:30|16865.77|16785.77|16866.07|16786.07|16866.56|16786.56|16864.87|16784.87|10
1730390260000|2024-10-31 15:57:40|16866.01|16786.01|16866.71|16786.71|16866.81|16786.81|16866.01|16786.01|8
1730390270000|2024-10-31 15:57:50|16866.62|16786.62|16866.44|16786.44|16866.62|16786.62|16866.06|16786.06|8
1730390280000|2024-10-31 15:58:00|16866.53|16786.53|16866.49|16786.49|16867.16|16787.16|16866.28|16786.28|10
1730390290000|2024-10-31 15:58:10|16867.02|16787.02|16868.83|16788.83|16868.83|16788.83|16867.02|16787.02|10
1730390300000|2024-10-31 15:58:20|16869.07|16789.07|16868.36|16788.36|16869.22|16789.22|16868.36|16788.36|10
1730390310000|2024-10-31 15:58:30|16868.37|16788.37|16865.72|16785.72|16868.48|16788.48|16865.72|16785.72|10
1730390320000|2024-10-31 15:58:40|16865.23|16785.23|16865.08|16785.08|16865.45|16785.45|16864.9|16784.9|10
1730390330000|2024-10-31 15:58:50|16864.71|16784.71|16861.85|16781.85|16864.71|16784.71|16861.85|16781.85|10
1730390340000|2024-10-31 15:59:00|16861.71|16781.71|16862.34|16782.34|16862.34|16782.34|16861.15|16781.15|10
1730390350000|2024-10-31 15:59:10|16861.28|16781.28|16861.78|16781.78|16861.86|16781.86|16860.28|16780.28|10
1730390360000|2024-10-31 15:59:20|16861.53|16781.53|16861.94|16781.94|16862.06|16782.06|16861.35|16781.35|10
1730390370000|2024-10-31 15:59:30|16861.72|16781.72|16852.93|16772.93|16861.72|16781.72|16852.93|16772.93|10
1730390380000|2024-10-31 15:59:40|16853.29|16773.29|16853.13|16773.13|16853.29|16773.29|16852.05|16772.05|9
1730390390000|2024-10-31 15:59:50|16854.21|16774.21|16857.79|16777.79|16857.79|16777.79|16853.29|16773.29|9
1730390400000|2024-10-31 16:00:00|16858.42|16778.42|16854.52|16774.52|16859.35|16779.35|16854.52|16774.52|10
1730390410000|2024-10-31 16:00:10|16853.04|16773.04|16848.79|16768.79|16853.04|16773.04|16848.79|16768.79|10
1730390420000|2024-10-31 16:00:20|16848.62|16768.62|16847.68|16767.68|16848.91|16768.91|16847.15|16767.15|10
1730390430000|2024-10-31 16:00:30|16847.71|16767.71|16844.5|16764.5|16847.71|16767.71|16844.5|16764.5|9
1730390440000|2024-10-31 16:00:40|16843.7|16763.7|16840.03|16760.03|16843.7|16763.7|16840.03|16760.03|9
1730390450000|2024-10-31 16:00:50|16839.99|16759.99|16840.7|16760.7|16840.87|16760.87|16839.99|16759.99|10
1730390460000|2024-10-31 16:01:00|16840.8|16760.8|16839.71|16759.71|16840.8|16760.8|16839.7|16759.7|10
1730390470000|2024-10-31 16:01:10|16839.69|16759.69|16840.26|16760.26|16840.26|16760.26|16836.52|16756.52|10
1730390480000|2024-10-31 16:01:20|16841.53|16761.53|16842.02|16762.02|16842.9|16762.9|16841.53|16761.53|9
1730390490000|2024-10-31 16:01:30|16842.17|16762.17|16842.24|16762.24|16843.35|16763.35|16841.9|16761.9|10
1730390500000|2024-10-31 16:01:40|16841.97|16761.97|16842.32|16762.32|16842.67|16762.67|16841.97|16761.97|10
1730390510000|2024-10-31 16:01:50|16842.23|16762.23|16839.37|16759.37|16842.23|16762.23|16839.37|16759.37|10
1730390520000|2024-10-31 16:02:00|16839.35|16759.35|16835.57|16755.57|16839.35|16759.35|16835.57|16755.57|10
1730390530000|2024-10-31 16:02:10|16834.92|16754.92|16830.71|16750.71|16834.92|16754.92|16830.71|16750.71|10
1730390540000|2024-10-31 16:02:20|16829.42|16749.42|16822.9|16742.9|16829.42|16749.42|16822.9|16742.9|10
1730390550000|2024-10-31 16:02:30|16822.72|16742.72|16820.28|16740.28|16823.07|16743.07|16820.28|16740.28|10
1730390560000|2024-10-31 16:02:40|16819.62|16739.62|16816.26|16736.26|16819.91|16739.91|16816.26|16736.26|10
1730390570000|2024-10-31 16:02:50|16815.92|16735.92|16811.55|16731.55|16815.92|16735.92|16811.3|16731.3|10
1730390580000|2024-10-31 16:03:00|16811.36|16731.36|16783.1|16703.1|16811.36|16731.36|16783.1|16703.1|10
1730390590000|2024-10-31 16:03:10|16782.48|16702.48|16777.61|16697.61|16782.48|16702.48|16777.22|16697.22|10
1730390600000|2024-10-31 16:03:20|16778.65|16698.65|16780.83|16700.83|16780.94|16700.94|16778.65|16698.65|10
1730390610000|2024-10-31 16:03:30|16781.05|16701.05|16785.66|16705.66|16785.66|16705.66|16781.05|16701.05|10
1730390620000|2024-10-31 16:03:40|16785.89|16705.89|16786.46|16706.46|16786.85|16706.85|16785|16705|9
1730390630000|2024-10-31 16:03:50|16786.56|16706.56|16785.32|16705.32|16787.62|16707.62|16785.32|16705.32|9
1730390640000|2024-10-31 16:04:00|16784.68|16704.68|16782.76|16702.76|16786.58|16706.58|16782.76|16702.76|10
1730390650000|2024-10-31 16:04:10|16782.85|16702.85|16784.72|16704.72|16784.72|16704.72|16782.78|16702.78|9
1730390660000|2024-10-31 16:04:20|16784.69|16704.69|16785.9|16705.9|16785.9|16705.9|16783.44|16703.44|10
1730390670000|2024-10-31 16:04:30|16786.11|16706.11|16789.3|16709.3|16789.3|16709.3|16785.98|16705.98|10
1730390680000|2024-10-31 16:04:40|16789.24|16709.24|16790.39|16710.39|16790.67|16710.67|16789.08|16709.08|9
1730390690000|2024-10-31 16:04:50|16791.05|16711.05|16792.92|16712.92|16792.92|16712.92|16791.03|16711.03|10
1730390700000|2024-10-31 16:05:00|16793.02|16713.02|16794.85|16714.85|16794.85|16714.85|16792.55|16712.55|10
1730390710000|2024-10-31 16:05:10|16794.45|16714.45|16794.79|16714.79|16794.79|16714.79|16793.32|16713.32|10
1730390720000|2024-10-31 16:05:20|16794.95|16714.95|16795.12|16715.12|16795.57|16715.57|16794.91|16714.91|9
1730390730000|2024-10-31 16:05:30|16795.13|16715.13|16795.66|16715.66|16795.72|16715.72|16794.63|16714.63|10
1730390740000|2024-10-31 16:05:40|16796.43|16716.43|16798.24|16718.24|16798.24|16718.24|16796.43|16716.43|10
1730390750000|2024-10-31 16:05:50|16798.85|16718.85|16802.72|16722.72|16802.72|16722.72|16798.54|16718.54|10
1730390760000|2024-10-31 16:06:00|16802.97|16722.97|16805.37|16725.37|16806.15|16726.15|16802.97|16722.97|9
1730390770000|2024-10-31 16:06:10|16804.39|16724.39|16809.94|16729.94|16809.94|16729.94|16804.39|16724.39|10
1730390780000|2024-10-31 16:06:20|16810.04|16730.04|16812.44|16732.44|16812.44|16732.44|16810.03|16730.03|10
1730390790000|2024-10-31 16:06:30|16812.46|16732.46|16821.23|16741.23|16821.23|16741.23|16812.46|16732.46|10
1730390800000|2024-10-31 16:06:40|16821.35|16741.35|16823.72|16743.72|16823.95|16743.95|16821.35|16741.35|10
1730390810000|2024-10-31 16:06:50|16824.09|16744.09|16824.26|16744.26|16824.26|16744.26|16822.98|16742.98|10
1730390820000|2024-10-31 16:07:00|16823.78|16743.78|16826.88|16746.88|16827.23|16747.23|16823.68|16743.68|9
1730390830000|2024-10-31 16:07:10|16826.78|16746.78|16829.53|16749.53|16829.53|16749.53|16826.61|16746.61|9
1730390840000|2024-10-31 16:07:20|16829.74|16749.74|16827.76|16747.76|16829.97|16749.97|16827.76|16747.76|10
1730390850000|2024-10-31 16:07:30|16827.14|16747.14|16824.34|16744.34|16827.44|16747.44|16824.34|16744.34|10
1730390860000|2024-10-31 16:07:40|16824.43|16744.43|16822.61|16742.61|16824.48|16744.48|16821.64|16741.64|10
1730390870000|2024-10-31 16:07:50|16823.35|16743.35|16824.06|16744.06|16824.25|16744.25|16823.35|16743.35|10
1730390880000|2024-10-31 16:08:00|16823.71|16743.71|16824.7|16744.7|16824.74|16744.74|16823.71|16743.71|10
1730390890000|2024-10-31 16:08:10|16824.67|16744.67|16825.96|16745.96|16826.08|16746.08|16824.67|16744.67|10
1730390900000|2024-10-31 16:08:20|16826.25|16746.25|16827.84|16747.84|16827.84|16747.84|16826.25|16746.25|9
1730390910000|2024-10-31 16:08:30|16828.4|16748.4|16831.72|16751.72|16831.84|16751.84|16828.4|16748.4|9
1730390920000|2024-10-31 16:08:40|16831.51|16751.51|16831.12|16751.12|16831.86|16751.86|16831.12|16751.12|9
1730390930000|2024-10-31 16:08:50|16830.78|16750.78|16825.9|16745.9|16830.78|16750.78|16825.9|16745.9|10
1730390940000|2024-10-31 16:09:00|16825.62|16745.62|16824.56|16744.56|16826.17|16746.17|16824.26|16744.26|10
1730390950000|2024-10-31 16:09:10|16824.3|16744.3|16822.09|16742.09|16824.3|16744.3|16821.61|16741.61|10
1730390960000|2024-10-31 16:09:20|16821.76|16741.76|16823.38|16743.38|16823.97|16743.97|16821.76|16741.76|9
1730390970000|2024-10-31 16:09:30|16823.37|16743.37|16823.89|16743.89|16824.1|16744.1|16823.37|16743.37|10
1730390980000|2024-10-31 16:09:40|16824.06|16744.06|16823.98|16743.98|16824.48|16744.48|16823.95|16743.95|10
1730390990000|2024-10-31 16:09:50|16824.09|16744.09|16819.92|16739.92|16824.1|16744.1|16819.92|16739.92|10
1730391000000|2024-10-31 16:10:00|16820.04|16740.04|16814.87|16734.87|16820.11|16740.11|16814.87|16734.87|10
1730391010000|2024-10-31 16:10:10|16813.77|16733.77|16812.46|16732.46|16813.77|16733.77|16812.46|16732.46|8
1730391020000|2024-10-31 16:10:20|16812.5|16732.5|16812.35|16732.35|16812.61|16732.61|16812.12|16732.12|9
1730391030000|2024-10-31 16:10:30|16811.5|16731.5|16807.43|16727.43|16811.5|16731.5|16807.43|16727.43|10
1730391040000|2024-10-31 16:10:40|16807.45|16727.45|16805.71|16725.71|16807.92|16727.92|16805.71|16725.71|9
1730391050000|2024-10-31 16:10:50|16806.44|16726.44|16806.46|16726.46|16806.73|16726.73|16806.24|16726.24|10
1730391060000|2024-10-31 16:11:00|16806.44|16726.44|16801.76|16721.76|16806.66|16726.66|16801.76|16721.76|10
1730391070000|2024-10-31 16:11:10|16801.73|16721.73|16798.97|16718.97|16801.73|16721.73|16798.7|16718.7|10
1730391080000|2024-10-31 16:11:20|16798.74|16718.74|16798.55|16718.55|16799.35|16719.35|16798.55|16718.55|9
1730391090000|2024-10-31 16:11:30|16799.78|16719.78|16804.07|16724.07|16804.18|16724.18|16799.78|16719.78|10
1730391100000|2024-10-31 16:11:40|16800.24|16720.24|16806.96|16726.96|16806.96|16726.96|16800.04|16720.04|10
1730391110000|2024-10-31 16:11:50|16806.85|16726.85|16806.39|16726.39|16807.89|16727.89|16806.39|16726.39|10
1730391120000|2024-10-31 16:12:00|16806.27|16726.27|16806.82|16726.82|16806.82|16726.82|16805.5|16725.5|10
1730391130000|2024-10-31 16:12:10|16806.73|16726.73|16805.17|16725.17|16806.87|16726.87|16805.17|16725.17|10
1730391140000|2024-10-31 16:12:20|16805.19|16725.19|16805.06|16725.06|16805.48|16725.48|16804.32|16724.32|10
1730391150000|2024-10-31 16:12:30|16805.02|16725.02|16807.32|16727.32|16807.75|16727.75|16804.96|16724.96|10
1730391160000|2024-10-31 16:12:40|16807.06|16727.06|16806.6|16726.6|16807.48|16727.48|16806.6|16726.6|9
1730391170000|2024-10-31 16:12:50|16806.87|16726.87|16808.34|16728.34|16808.45|16728.45|16806.6|16726.6|10
1730391180000|2024-10-31 16:13:00|16808.38|16728.38|16807.99|16727.99|16808.38|16728.38|16807.88|16727.88|10
1730391190000|2024-10-31 16:13:10|16808.05|16728.05|16809.66|16729.66|16809.66|16729.66|16808.05|16728.05|9
1730391200000|2024-10-31 16:13:20|16809.62|16729.62|16809.17|16729.17|16810.03|16730.03|16809.17|16729.17|10
1730391210000|2024-10-31 16:13:30|16809.34|16729.34|16808.4|16728.4|16809.34|16729.34|16807.62|16727.62|10
1730391220000|2024-10-31 16:13:40|16809.68|16729.68|16810.86|16730.86|16810.86|16730.86|16809.51|16729.51|10
1730391230000|2024-10-31 16:13:50|16811.16|16731.16|16813.96|16733.96|16814.02|16734.02|16811.16|16731.16|9
1730391240000|2024-10-31 16:14:00|16814.39|16734.39|16815.46|16735.46|16815.46|16735.46|16813.97|16733.97|10
1730391250000|2024-10-31 16:14:10|16816.34|16736.34|16816.31|16736.31|16816.57|16736.57|16815.49|16735.49|10
1730391260000|2024-10-31 16:14:20|16817.28|16737.28|16818.1|16738.1|16818.1|16738.1|16817.28|16737.28|10
1730391270000|2024-10-31 16:14:30|16818.48|16738.48|16818.96|16738.96|16819.11|16739.11|16818.48|16738.48|10
1730391280000|2024-10-31 16:14:40|16818.97|16738.97|16818.33|16738.33|16819.92|16739.92|16818.33|16738.33|10
1730391290000|2024-10-31 16:14:50|16818.68|16738.68|16821.3|16741.3|16821.3|16741.3|16818.67|16738.67|10
1730391300000|2024-10-31 16:15:00|16821.5|16741.5|16824.39|16744.39|16824.39|16744.39|16821.5|16741.5|10
1730391310000|2024-10-31 16:15:10|16824.36|16744.36|16824.92|16744.92|16824.92|16744.92|16823.77|16743.77|9
1730391320000|2024-10-31 16:15:20|16825.01|16745.01|16826.75|16746.75|16827.2|16747.2|16824.6|16744.6|10
1730391330000|2024-10-31 16:15:30|16826.87|16746.87|16826.1|16746.1|16827.58|16747.58|16826.1|16746.1|10
1730391340000|2024-10-31 16:15:40|16825.22|16745.22|16822.17|16742.17|16825.22|16745.22|16822.04|16742.04|9
1730391350000|2024-10-31 16:15:50|16821.94|16741.94|16821.36|16741.36|16821.94|16741.94|16821.1|16741.1|10
1730391360000|2024-10-31 16:16:00|16821.47|16741.47|16822.13|16742.13|16822.13|16742.13|16821.19|16741.19|9
1730391370000|2024-10-31 16:16:10|16822|16742|16824.31|16744.31|16824.31|16744.31|16822|16742|9
1730391380000|2024-10-31 16:16:20|16824.5|16744.5|16827.43|16747.43|16827.43|16747.43|16824.29|16744.29|10
1730391390000|2024-10-31 16:16:30|16828.44|16748.44|16831.44|16751.44|16831.44|16751.44|16828.29|16748.29|10
1730391400000|2024-10-31 16:16:40|16831.65|16751.65|16833.3|16753.3|16834.08|16754.08|16831.65|16751.65|9
1730391410000|2024-10-31 16:16:50|16833.23|16753.23|16833.92|16753.92|16834.07|16754.07|16832.96|16752.96|10
1730391420000|2024-10-31 16:17:00|16833.86|16753.86|16835.69|16755.69|16835.69|16755.69|16833.59|16753.59|10
1730391430000|2024-10-31 16:17:10|16834.63|16754.63|16832.32|16752.32|16834.63|16754.63|16832.32|16752.32|10
1730391440000|2024-10-31 16:17:20|16831.8|16751.8|16831.57|16751.57|16832.19|16752.19|16831.43|16751.43|10
1730391450000|2024-10-31 16:17:30|16832.72|16752.72|16843.91|16763.91|16843.91|16763.91|16832.72|16752.72|9
1730391460000|2024-10-31 16:17:40|16844.8|16764.8|16851.09|16771.09|16851.09|16771.09|16844.8|16764.8|10
1730391470000|2024-10-31 16:17:50|16851.31|16771.31|16856.37|16776.37|16856.37|16776.37|16851.31|16771.31|10
1730391480000|2024-10-31 16:18:00|16858.74|16778.74|16859.9|16779.9|16859.9|16779.9|16858.61|16778.61|10
1730391490000|2024-10-31 16:18:10|16858.87|16778.87|16862.06|16782.06|16862.63|16782.63|16858.87|16778.87|10
1730391500000|2024-10-31 16:18:20|16863.11|16783.11|16869.2|16789.2|16869.28|16789.28|16862.94|16782.94|10
1730391510000|2024-10-31 16:18:30|16869.17|16789.17|16870.27|16790.27|16870.27|16790.27|16868.92|16788.92|10
1730391520000|2024-10-31 16:18:40|16870.71|16790.71|16871.73|16791.73|16872.02|16792.02|16870.71|16790.71|10
1730391530000|2024-10-31 16:18:50|16871.57|16791.57|16872.83|16792.83|16872.83|16792.83|16871.57|16791.57|10
1730391540000|2024-10-31 16:19:00|16872.67|16792.67|16874.21|16794.21|16874.27|16794.27|16872.67|16792.67|10
1730391550000|2024-10-31 16:19:10|16873.58|16793.58|16871.87|16791.87|16873.58|16793.58|16871.87|16791.87|10
1730391560000|2024-10-31 16:19:20|16871.55|16791.55|16868.46|16788.46|16871.79|16791.79|16868.46|16788.46|10
1730391570000|2024-10-31 16:19:30|16868.08|16788.08|16868.45|16788.45|16868.85|16788.85|16867.96|16787.96|10
1730391580000|2024-10-31 16:19:40|16868.21|16788.21|16869.64|16789.64|16869.78|16789.78|16868.21|16788.21|9
1730391590000|2024-10-31 16:19:50|16869.2|16789.2|16870.28|16790.28|16871.08|16791.08|16869.2|16789.2|9
1730391600000|2024-10-31 16:20:00|16870.32|16790.32|16866.52|16786.52|16870.5|16790.5|16866.52|16786.52|9
1730391610000|2024-10-31 16:20:10|16866.35|16786.35|16862.57|16782.57|16866.35|16786.35|16862.56|16782.56|10
1730391620000|2024-10-31 16:20:20|16862.19|16782.19|16858.65|16778.65|16862.19|16782.19|16858.65|16778.65|9
1730391630000|2024-10-31 16:20:30|16858.72|16778.72|16857.97|16777.97|16858.94|16778.94|16857.97|16777.97|9
1730391640000|2024-10-31 16:20:40|16857.89|16777.89|16854.34|16774.34|16857.89|16777.89|16854.13|16774.13|9
1730391650000|2024-10-31 16:20:50|16854.03|16774.03|16852.51|16772.51|16854.03|16774.03|16852.24|16772.24|9
1730391660000|2024-10-31 16:21:00|16852.46|16772.46|16851.87|16771.87|16852.67|16772.67|16851.87|16771.87|10
1730391670000|2024-10-31 16:21:10|16852.39|16772.39|16852.38|16772.38|16852.39|16772.39|16851.81|16771.81|10
1730391680000|2024-10-31 16:21:20|16852.51|16772.51|16851.49|16771.49|16852.61|16772.61|16851.42|16771.42|10
1730391690000|2024-10-31 16:21:30|16851.48|16771.48|16850.59|16770.59|16851.66|16771.66|16850.59|16770.59|10
1730391700000|2024-10-31 16:21:40|16850.41|16770.41|16851.41|16771.41|16851.41|16771.41|16850.41|16770.41|8
1730391710000|2024-10-31 16:21:50|16851.78|16771.78|16852.75|16772.75|16852.77|16772.77|16851.78|16771.78|10
1730391720000|2024-10-31 16:22:00|16853.01|16773.01|16855.4|16775.4|16855.4|16775.4|16852.78|16772.78|10
1730391730000|2024-10-31 16:22:10|16855.47|16775.47|16856.06|16776.06|16856.13|16776.13|16855.47|16775.47|10
1730391740000|2024-10-31 16:22:20|16855.72|16775.72|16855.89|16775.89|16857.16|16777.16|16855.58|16775.58|10
1730391750000|2024-10-31 16:22:30|16856.03|16776.03|16852.14|16772.14|16856.03|16776.03|16852.14|16772.14|9
1730391760000|2024-10-31 16:22:40|16852.24|16772.24|16852.73|16772.73|16852.81|16772.81|16852.24|16772.24|9
1730391770000|2024-10-31 16:22:50|16852.77|16772.77|16850.18|16770.18|16852.96|16772.96|16850.18|16770.18|10
1730391780000|2024-10-31 16:23:00|16850.12|16770.12|16849.26|16769.26|16850.12|16770.12|16849.26|16769.26|10
1730391790000|2024-10-31 16:23:10|16849.22|16769.22|16848.33|16768.33|16849.74|16769.74|16848.31|16768.31|10
1730391800000|2024-10-31 16:23:20|16848.26|16768.26|16847.65|16767.65|16848.29|16768.29|16847.03|16767.03|9
1730391810000|2024-10-31 16:23:30|16847.76|16767.76|16845.73|16765.73|16847.76|16767.76|16845.23|16765.23|10
1730391820000|2024-10-31 16:23:40|16845.87|16765.87|16846.08|16766.08|16846.08|16766.08|16844.98|16764.98|9
1730391830000|2024-10-31 16:23:50|16845.5|16765.5|16845.6|16765.6|16845.76|16765.76|16845.3|16765.3|10
1730391840000|2024-10-31 16:24:00|16845.39|16765.39|16837.3|16757.3|16845.39|16765.39|16837.3|16757.3|10
1730391850000|2024-10-31 16:24:10|16837.16|16757.16|16832.77|16752.77|16837.16|16757.16|16832.77|16752.77|10
1730391860000|2024-10-31 16:24:20|16832.13|16752.13|16830.97|16750.97|16832.13|16752.13|16830.97|16750.97|10
1730391870000|2024-10-31 16:24:30|16831|16751|16831.33|16751.33|16831.33|16751.33|16830.95|16750.95|9
1730391880000|2024-10-31 16:24:40|16831.45|16751.45|16831.76|16751.76|16831.98|16751.98|16831.42|16751.42|10
1730391890000|2024-10-31 16:24:50|16831.8|16751.8|16829.92|16749.92|16831.8|16751.8|16829.92|16749.92|9
1730391900000|2024-10-31 16:25:00|16829.82|16749.82|16825.19|16745.19|16829.82|16749.82|16825.19|16745.19|9
1730391910000|2024-10-31 16:25:10|16825.12|16745.12|16824|16744|16825.12|16745.12|16824|16744|10
1730391920000|2024-10-31 16:25:20|16823.93|16743.93|16821.53|16741.53|16824.04|16744.04|16821.24|16741.24|10
1730391930000|2024-10-31 16:25:30|16821.57|16741.57|16821.14|16741.14|16821.57|16741.57|16820.98|16740.98|10
1730391940000|2024-10-31 16:25:40|16821.1|16741.1|16814.14|16734.14|16821.1|16741.1|16814.14|16734.14|10
1730391950000|2024-10-31 16:25:50|16813.58|16733.58|16805.13|16725.13|16813.58|16733.58|16805.13|16725.13|10
1730391960000|2024-10-31 16:26:00|16804.46|16724.46|16800.56|16720.56|16804.46|16724.46|16800.39|16720.39|10
1730391970000|2024-10-31 16:26:10|16800.57|16720.57|16797.19|16717.19|16800.74|16720.74|16797.18|16717.18|10
1730391980000|2024-10-31 16:26:20|16797.16|16717.16|16795.3|16715.3|16797.18|16717.18|16795.3|16715.3|10
1730391990000|2024-10-31 16:26:30|16795.39|16715.39|16794.01|16714.01|16796.23|16716.23|16794.01|16714.01|10
1730392000000|2024-10-31 16:26:40|16794.59|16714.59|16791.89|16711.89|16795.15|16715.15|16790.92|16710.92|10
1730392010000|2024-10-31 16:26:50|16791.99|16711.99|16794.17|16714.17|16794.17|16714.17|16791.99|16711.99|10
1730392020000|2024-10-31 16:27:00|16794.06|16714.06|16795.63|16715.63|16795.66|16715.66|16792.84|16712.84|10
1730392030000|2024-10-31 16:27:10|16796.33|16716.33|16801.73|16721.73|16801.9|16721.9|16796.33|16716.33|10
1730392040000|2024-10-31 16:27:20|16801.64|16721.64|16796.63|16716.63|16801.64|16721.64|16794.93|16714.93|10
1730392050000|2024-10-31 16:27:30|16796.57|16716.57|16798.77|16718.77|16798.77|16718.77|16796.14|16716.14|10
1730392060000|2024-10-31 16:27:40|16799.95|16719.95|16800.84|16720.84|16800.84|16720.84|16799.51|16719.51|10
1730392070000|2024-10-31 16:27:50|16801.36|16721.36|16800.68|16720.68|16801.75|16721.75|16800.68|16720.68|10
1730392080000|2024-10-31 16:28:00|16800.37|16720.37|16801.6|16721.6|16801.95|16721.95|16800.37|16720.37|10
1730392090000|2024-10-31 16:28:10|16801.7|16721.7|16802.97|16722.97|16803.02|16723.02|16801.7|16721.7|8
1730392100000|2024-10-31 16:28:20|16802.41|16722.41|16800.47|16720.47|16802.45|16722.45|16800.47|16720.47|10
1730392110000|2024-10-31 16:28:30|16800.68|16720.68|16800.31|16720.31|16801.31|16721.31|16800.31|16720.31|9
1730392120000|2024-10-31 16:28:40|16800.25|16720.25|16798.27|16718.27|16800.25|16720.25|16798.16|16718.16|10
1730392130000|2024-10-31 16:28:50|16798.12|16718.12|16794.9|16714.9|16798.12|16718.12|16794.9|16714.9|10
1730392140000|2024-10-31 16:29:00|16794.68|16714.68|16796.08|16716.08|16796.08|16716.08|16794.31|16714.31|10
1730392150000|2024-10-31 16:29:10|16796.4|16716.4|16799.15|16719.15|16799.15|16719.15|16796.4|16716.4|10
1730392160000|2024-10-31 16:29:20|16799.85|16719.85|16800.25|16720.25|16800.78|16720.78|16799.85|16719.85|10
1730392170000|2024-10-31 16:29:30|16800.27|16720.27|16800.88|16720.88|16800.88|16720.88|16800.07|16720.07|9
1730392180000|2024-10-31 16:29:40|16800.71|16720.71|16799.46|16719.46|16800.71|16720.71|16799.4|16719.4|10
1730392190000|2024-10-31 16:29:50|16799.38|16719.38|16798.41|16718.41|16799.38|16719.38|16798.41|16718.41|10
1730392200000|2024-10-31 16:30:00|16798.44|16718.44|16798.38|16718.38|16798.44|16718.44|16796.48|16716.48|10
1730392210000|2024-10-31 16:30:10|16798.4|16718.4|16797.27|16717.27|16798.71|16718.71|16797.27|16717.27|10
1730392220000|2024-10-31 16:30:20|16797.35|16717.35|16796.2|16716.2|16797.49|16717.49|16795.87|16715.87|10
1730392230000|2024-10-31 16:30:30|16796.15|16716.15|16793.65|16713.65|16796.15|16716.15|16793.65|16713.65|10
1730392240000|2024-10-31 16:30:40|16794.01|16714.01|16795.8|16715.8|16796|16716|16794.01|16714.01|10
1730392250000|2024-10-31 16:30:50|16795.3|16715.3|16793.13|16713.13|16795.3|16715.3|16793.13|16713.13|10
1730392260000|2024-10-31 16:31:00|16793.2|16713.2|16792.1|16712.1|16793.2|16713.2|16792.1|16712.1|10
1730392270000|2024-10-31 16:31:10|16791.89|16711.89|16790.48|16710.48|16791.89|16711.89|16789.5|16709.5|10
1730392280000|2024-10-31 16:31:20|16791.54|16711.54|16792.25|16712.25|16792.34|16712.34|16791.54|16711.54|10
1730392290000|2024-10-31 16:31:30|16792.77|16712.77|16790.89|16710.89|16792.77|16712.77|16790.89|16710.89|10
1730392300000|2024-10-31 16:31:40|16790.98|16710.98|16788.76|16708.76|16790.98|16710.98|16788.76|16708.76|9
1730392310000|2024-10-31 16:31:50|16788.63|16708.63|16786.77|16706.77|16788.63|16708.63|16786.7|16706.7|10
1730392320000|2024-10-31 16:32:00|16786.63|16706.63|16786.82|16706.82|16788.01|16708.01|16786.63|16706.63|10
1730392330000|2024-10-31 16:32:10|16788.33|16708.33|16786.04|16706.04|16788.33|16708.33|16786.04|16706.04|10
1730392340000|2024-10-31 16:32:20|16786.32|16706.32|16785.49|16705.49|16786.35|16706.35|16785.48|16705.48|10
1730392350000|2024-10-31 16:32:30|16785.75|16705.75|16791.69|16711.69|16791.69|16711.69|16785.65|16705.65|9
1730392360000|2024-10-31 16:32:40|16792.11|16712.11|16791.1|16711.1|16792.41|16712.41|16790.79|16710.79|10
1730392370000|2024-10-31 16:32:50|16792.56|16712.56|16796.89|16716.89|16797.22|16717.22|16792.56|16712.56|10
1730392380000|2024-10-31 16:33:00|16796.68|16716.68|16796.31|16716.31|16797.11|16717.11|16795.85|16715.85|10
1730392390000|2024-10-31 16:33:10|16795.89|16715.89|16794.35|16714.35|16795.91|16715.91|16793.6|16713.6|10
1730392400000|2024-10-31 16:33:20|16794.05|16714.05|16793.4|16713.4|16794.4|16714.4|16793.4|16713.4|10
1730392410000|2024-10-31 16:33:30|16790.25|16710.25|16790.81|16710.81|16790.84|16710.84|16789.16|16709.16|10
1730392420000|2024-10-31 16:33:40|16790.93|16710.93|16790.99|16710.99|16792|16712|16790.93|16710.93|10
1730392430000|2024-10-31 16:33:50|16790.26|16710.26|16787.76|16707.76|16790.26|16710.26|16787.76|16707.76|9
1730392440000|2024-10-31 16:34:00|16787.69|16707.69|16786.1|16706.1|16788.14|16708.14|16785.89|16705.89|10
1730392450000|2024-10-31 16:34:10|16786.01|16706.01|16786.78|16706.78|16786.78|16706.78|16785.96|16705.96|10
1730392460000|2024-10-31 16:34:20|16786.65|16706.65|16786.78|16706.78|16786.78|16706.78|16786.16|16706.16|9
1730392470000|2024-10-31 16:34:30|16786.58|16706.58|16784.85|16704.85|16786.97|16706.97|16784.85|16704.85|10
1730392480000|2024-10-31 16:34:40|16784.38|16704.38|16784.12|16704.12|16784.84|16704.84|16783.96|16703.96|10
1730392490000|2024-10-31 16:34:50|16783.51|16703.51|16782.81|16702.81|16783.52|16703.52|16782.23|16702.23|10
1730392500000|2024-10-31 16:35:00|16782.67|16702.67|16779.86|16699.86|16782.67|16702.67|16779.47|16699.47|10
1730392510000|2024-10-31 16:35:10|16779.68|16699.68|16780.37|16700.37|16780.81|16700.81|16779.16|16699.16|10
1730392520000|2024-10-31 16:35:20|16780.65|16700.65|16783.87|16703.87|16783.87|16703.87|16780.65|16700.65|10
1730392530000|2024-10-31 16:35:30|16783.35|16703.35|16783.35|16703.35|16783.58|16703.58|16782.37|16702.37|10
1730392540000|2024-10-31 16:35:40|16783.75|16703.75|16791.64|16711.64|16791.64|16711.64|16783.75|16703.75|9
1730392550000|2024-10-31 16:35:50|16793.12|16713.12|16786.15|16706.15|16793.4|16713.4|16786.15|16706.15|10
1730392560000|2024-10-31 16:36:00|16786.05|16706.05|16788.59|16708.59|16788.59|16708.59|16785.63|16705.63|10
1730392570000|2024-10-31 16:36:10|16788.47|16708.47|16787.74|16707.74|16788.47|16708.47|16786.25|16706.25|10
1730392580000|2024-10-31 16:36:20|16788.06|16708.06|16788.99|16708.99|16788.99|16708.99|16788.06|16708.06|9
1730392590000|2024-10-31 16:36:30|16789.07|16709.07|16789.9|16709.9|16790.13|16710.13|16788.72|16708.72|10
1730392600000|2024-10-31 16:36:40|16790.24|16710.24|16790.15|16710.15|16790.24|16710.24|16789.15|16709.15|10
1730392610000|2024-10-31 16:36:50|16791.43|16711.43|16794.17|16714.17|16794.17|16714.17|16791.43|16711.43|10
1730392620000|2024-10-31 16:37:00|16795.01|16715.01|16797.48|16717.48|16797.48|16717.48|16794.82|16714.82|10
1730392630000|2024-10-31 16:37:10|16797.62|16717.62|16796.36|16716.36|16797.83|16717.83|16796.36|16716.36|10
1730392640000|2024-10-31 16:37:20|16796.39|16716.39|16791.72|16711.72|16796.39|16716.39|16791.72|16711.72|10
1730392650000|2024-10-31 16:37:30|16791.49|16711.49|16790.38|16710.38|16791.76|16711.76|16790.38|16710.38|10
1730392660000|2024-10-31 16:37:40|16790.07|16710.07|16790.2|16710.2|16791.22|16711.22|16790.07|16710.07|10
1730392670000|2024-10-31 16:37:50|16790.55|16710.55|16790.23|16710.23|16790.6|16710.6|16790.02|16710.02|10
1730392680000|2024-10-31 16:38:00|16790.1|16710.1|16790.3|16710.3|16790.87|16710.87|16790.1|16710.1|10
1730392690000|2024-10-31 16:38:10|16790.06|16710.06|16790.88|16710.88|16790.88|16710.88|16788.3|16708.3|10
1730392700000|2024-10-31 16:38:20|16791.42|16711.42|16790.84|16710.84|16791.82|16711.82|16790.73|16710.73|10
1730392710000|2024-10-31 16:38:30|16790.76|16710.76|16790.46|16710.46|16790.76|16710.76|16789.95|16709.95|10
1730392720000|2024-10-31 16:38:40|16790|16710|16789.29|16709.29|16790|16710|16789.02|16709.02|10
1730392730000|2024-10-31 16:38:50|16789.33|16709.33|16788.66|16708.66|16789.48|16709.48|16788.43|16708.43|10
1730392740000|2024-10-31 16:39:00|16788.63|16708.63|16786.14|16706.14|16788.63|16708.63|16786.14|16706.14|10
1730392750000|2024-10-31 16:39:10|16785.5|16705.5|16784.29|16704.29|16785.7|16705.7|16784.24|16704.24|10
1730392760000|2024-10-31 16:39:20|16784.27|16704.27|16783.54|16703.54|16784.27|16704.27|16783.36|16703.36|10
1730392770000|2024-10-31 16:39:30|16783.17|16703.17|16782.25|16702.25|16783.44|16703.44|16782.25|16702.25|10
1730392780000|2024-10-31 16:39:40|16782.54|16702.54|16783.59|16703.59|16783.63|16703.63|16782.54|16702.54|10
1730392790000|2024-10-31 16:39:50|16783.46|16703.46|16785.88|16705.88|16785.88|16705.88|16783.46|16703.46|10
1730392800000|2024-10-31 16:40:00|16785.47|16705.47|16785.59|16705.59|16785.93|16705.93|16785.04|16705.04|9
1730392810000|2024-10-31 16:40:10|16785.88|16705.88|16788.72|16708.72|16788.77|16708.77|16785.58|16705.58|10
1730392820000|2024-10-31 16:40:20|16788.3|16708.3|16784.96|16704.96|16789.25|16709.25|16784.96|16704.96|10
1730392830000|2024-10-31 16:40:30|16784.55|16704.55|16783.83|16703.83|16784.55|16704.55|16783.66|16703.66|9
1730392840000|2024-10-31 16:40:40|16783.79|16703.79|16784.47|16704.47|16784.47|16704.47|16783.7|16703.7|10
1730392850000|2024-10-31 16:40:50|16785.13|16705.13|16785.18|16705.18|16785.55|16705.55|16784.99|16704.99|10
1730392860000|2024-10-31 16:41:00|16784.9|16704.9|16785.94|16705.94|16785.94|16705.94|16784.59|16704.59|10
1730392870000|2024-10-31 16:41:10|16786.07|16706.07|16785.53|16705.53|16786.12|16706.12|16785.49|16705.49|10
1730392880000|2024-10-31 16:41:20|16785.76|16705.76|16790.42|16710.42|16790.42|16710.42|16785.76|16705.76|9
1730392890000|2024-10-31 16:41:30|16790.57|16710.57|16792.03|16712.03|16792.03|16712.03|16790.29|16710.29|9
1730392900000|2024-10-31 16:41:40|16792.54|16712.54|16795.19|16715.19|16795.19|16715.19|16792.54|16712.54|10
1730392910000|2024-10-31 16:41:50|16795.28|16715.28|16792.25|16712.25|16795.28|16715.28|16792.25|16712.25|10
1730392920000|2024-10-31 16:42:00|16792.42|16712.42|16790.35|16710.35|16792.42|16712.42|16790.35|16710.35|9
1730392930000|2024-10-31 16:42:10|16790.43|16710.43|16791.43|16711.43|16791.43|16711.43|16790.01|16710.01|9
1730392940000|2024-10-31 16:42:20|16791.38|16711.38|16791.46|16711.46|16791.82|16711.82|16791.38|16711.38|10
1730392950000|2024-10-31 16:42:30|16791.74|16711.74|16790.41|16710.41|16791.74|16711.74|16790.41|16710.41|10
1730392960000|2024-10-31 16:42:40|16790.38|16710.38|16794.97|16714.97|16795.3|16715.3|16790.38|16710.38|10
1730392970000|2024-10-31 16:42:50|16795.09|16715.09|16794.55|16714.55|16795.09|16715.09|16794.51|16714.51|10
1730392980000|2024-10-31 16:43:00|16794.59|16714.59|16795.29|16715.29|16795.94|16715.94|16794.07|16714.07|10
1730392990000|2024-10-31 16:43:10|16795.32|16715.32|16795.81|16715.81|16795.81|16715.81|16794.97|16714.97|10
1730393000000|2024-10-31 16:43:20|16796.71|16716.71|16799.14|16719.14|16799.14|16719.14|16796.71|16716.71|10
1730393010000|2024-10-31 16:43:30|16799.35|16719.35|16802.21|16722.21|16802.21|16722.21|16799.35|16719.35|10
1730393020000|2024-10-31 16:43:40|16802.11|16722.11|16798.55|16718.55|16802.11|16722.11|16798.35|16718.35|10
1730393030000|2024-10-31 16:43:50|16798.58|16718.58|16796.91|16716.91|16798.58|16718.58|16796.91|16716.91|10
1730393040000|2024-10-31 16:44:00|16796.23|16716.23|16794.36|16714.36|16796.23|16716.23|16794.36|16714.36|10
1730393050000|2024-10-31 16:44:10|16794.6|16714.6|16795.44|16715.44|16795.44|16715.44|16794.6|16714.6|9
1730393060000|2024-10-31 16:44:20|16795.09|16715.09|16795.36|16715.36|16796.3|16716.3|16795.05|16715.05|9
1730393070000|2024-10-31 16:44:30|16795.37|16715.37|16796.38|16716.38|16796.38|16716.38|16795.37|16715.37|10
1730393080000|2024-10-31 16:44:40|16797.21|16717.21|16796.67|16716.67|16797.28|16717.28|16796.67|16716.67|9
1730393090000|2024-10-31 16:44:50|16795.77|16715.77|16795.41|16715.41|16796.01|16716.01|16795.41|16715.41|10
1730393100000|2024-10-31 16:45:00|16795.42|16715.42|16794.24|16714.24|16795.42|16715.42|16794.24|16714.24|10
1730393110000|2024-10-31 16:45:10|16793.03|16713.03|16790.95|16710.95|16793.03|16713.03|16790.95|16710.95|9
1730393120000|2024-10-31 16:45:20|16791.01|16711.01|16792.3|16712.3|16792.3|16712.3|16790.2|16710.2|10
1730393130000|2024-10-31 16:45:30|16794.15|16714.15|16798.05|16718.05|16798.05|16718.05|16794.15|16714.15|10
1730393140000|2024-10-31 16:45:40|16798.04|16718.04|16797.57|16717.57|16798.04|16718.04|16797.37|16717.37|10
1730393150000|2024-10-31 16:45:50|16797.58|16717.58|16794.25|16714.25|16797.58|16717.58|16794.05|16714.05|10
1730393160000|2024-10-31 16:46:00|16794.15|16714.15|16794.36|16714.36|16794.36|16714.36|16793.88|16713.88|10
1730393170000|2024-10-31 16:46:10|16794.47|16714.47|16795.29|16715.29|16795.29|16715.29|16794.22|16714.22|10
1730393180000|2024-10-31 16:46:20|16795.58|16715.58|16795.36|16715.36|16795.89|16715.89|16795.3|16715.3|10
1730393190000|2024-10-31 16:46:30|16795.14|16715.14|16793.6|16713.6|16795.14|16715.14|16793.6|16713.6|10
1730393200000|2024-10-31 16:46:40|16793.08|16713.08|16790.47|16710.47|16793.08|16713.08|16790.47|16710.47|10
1730393210000|2024-10-31 16:46:50|16789.98|16709.98|16788.28|16708.28|16789.98|16709.98|16788.21|16708.21|10
1730393220000|2024-10-31 16:47:00|16788.37|16708.37|16787.66|16707.66|16788.68|16708.68|16787.03|16707.03|10
1730393230000|2024-10-31 16:47:10|16787.63|16707.63|16790.15|16710.15|16790.15|16710.15|16787.55|16707.55|10
1730393240000|2024-10-31 16:47:20|16790.34|16710.34|16792.41|16712.41|16792.41|16712.41|16790.34|16710.34|10
1730393250000|2024-10-31 16:47:30|16792.59|16712.59|16795.58|16715.58|16795.58|16715.58|16792.59|16712.59|10
1730393260000|2024-10-31 16:47:40|16795.77|16715.77|16799.12|16719.12|16799.12|16719.12|16795.77|16715.77|10
1730393270000|2024-10-31 16:47:50|16798.9|16718.9|16798.66|16718.66|16799.32|16719.32|16798.56|16718.56|10
1730393280000|2024-10-31 16:48:00|16797.97|16717.97|16796.44|16716.44|16798.02|16718.02|16796.42|16716.42|9
1730393290000|2024-10-31 16:48:10|16796.78|16716.78|16794.61|16714.61|16796.78|16716.78|16794.47|16714.47|9
1730393300000|2024-10-31 16:48:20|16794.17|16714.17|16794.01|16714.01|16795.48|16715.48|16794|16714|10
1730393310000|2024-10-31 16:48:30|16793.81|16713.81|16795|16715|16795.09|16715.09|16793.81|16713.81|10
1730393320000|2024-10-31 16:48:40|16794.92|16714.92|16796.04|16716.04|16796.43|16716.43|16794.92|16714.92|10
1730393330000|2024-10-31 16:48:50|16795.73|16715.73|16796.61|16716.61|16796.61|16716.61|16795.62|16715.62|10
1730393340000|2024-10-31 16:49:00|16797.79|16717.79|16797.81|16717.81|16798.07|16718.07|16797.69|16717.69|10
1730393350000|2024-10-31 16:49:10|16798.15|16718.15|16796.65|16716.65|16798.8|16718.8|16796.63|16716.63|10
1730393360000|2024-10-31 16:49:20|16796.74|16716.74|16796.26|16716.26|16796.98|16716.98|16796.26|16716.26|9
1730393370000|2024-10-31 16:49:30|16796.03|16716.03|16795.64|16715.64|16796.13|16716.13|16795.64|16715.64|7
1730393380000|2024-10-31 16:49:40|16795.67|16715.67|16797.36|16717.36|16797.36|16717.36|16795.56|16715.56|10
1730393390000|2024-10-31 16:49:50|16797.15|16717.15|16797.32|16717.32|16797.38|16717.38|16796.81|16716.81|10
1730393400000|2024-10-31 16:50:00|16796.94|16716.94|16797.19|16717.19|16797.72|16717.72|16796.94|16716.94|10
1730393410000|2024-10-31 16:50:10|16796.95|16716.95|16796.28|16716.28|16798.12|16718.12|16796.28|16716.28|10
1730393420000|2024-10-31 16:50:20|16796.22|16716.22|16795.62|16715.62|16797.1|16717.1|16794.34|16714.34|10
1730393430000|2024-10-31 16:50:30|16795.43|16715.43|16794.56|16714.56|16795.61|16715.61|16794.56|16714.56|10
1730393440000|2024-10-31 16:50:40|16794.5|16714.5|16794.48|16714.48|16794.69|16714.69|16794.36|16714.36|10
1730393450000|2024-10-31 16:50:50|16794.5|16714.5|16794.73|16714.73|16794.92|16714.92|16794.5|16714.5|9
1730393460000|2024-10-31 16:51:00|16794.81|16714.81|16792.85|16712.85|16794.81|16714.81|16792.61|16712.61|10
1730393470000|2024-10-31 16:51:10|16792.76|16712.76|16789.63|16709.63|16792.76|16712.76|16789.63|16709.63|10
1730393480000|2024-10-31 16:51:20|16789.67|16709.67|16788.9|16708.9|16789.67|16709.67|16788.56|16708.56|9
1730393490000|2024-10-31 16:51:30|16788.88|16708.88|16787.27|16707.27|16788.95|16708.95|16787.08|16707.08|10
1730393500000|2024-10-31 16:51:40|16787.09|16707.09|16785.72|16705.72|16787.09|16707.09|16785.72|16705.72|10
1730393510000|2024-10-31 16:51:50|16785.22|16705.22|16784.84|16704.84|16785.22|16705.22|16784.34|16704.34|10
1730393520000|2024-10-31 16:52:00|16784.93|16704.93|16785.01|16705.01|16785.29|16705.29|16784.82|16704.82|10
1730393530000|2024-10-31 16:52:10|16785.19|16705.19|16784.64|16704.64|16786.2|16706.2|16784.64|16704.64|10
1730393540000|2024-10-31 16:52:20|16784.8|16704.8|16784.94|16704.94|16784.95|16704.95|16784.53|16704.53|10
1730393550000|2024-10-31 16:52:30|16784.98|16704.98|16787.06|16707.06|16787.06|16707.06|16784.98|16704.98|10
1730393560000|2024-10-31 16:52:40|16788.36|16708.36|16789.32|16709.32|16790.17|16710.17|16788.36|16708.36|10
1730393570000|2024-10-31 16:52:50|16789.09|16709.09|16787.76|16707.76|16789.14|16709.14|16787.7|16707.7|10
1730393580000|2024-10-31 16:53:00|16787.86|16707.86|16788.66|16708.66|16788.73|16708.73|16787.86|16707.86|9
1730393590000|2024-10-31 16:53:10|16788.67|16708.67|16788.94|16708.94|16789.36|16709.36|16788.67|16708.67|10
1730393600000|2024-10-31 16:53:20|16788.89|16708.89|16788.45|16708.45|16788.89|16708.89|16788.01|16708.01|10
1730393610000|2024-10-31 16:53:30|16788.56|16708.56|16789.12|16709.12|16789.12|16709.12|16788.08|16708.08|10
1730393620000|2024-10-31 16:53:40|16788.96|16708.96|16790.91|16710.91|16790.91|16710.91|16788.96|16708.96|9
1730393630000|2024-10-31 16:53:50|16791.26|16711.26|16791.25|16711.25|16792.03|16712.03|16790.95|16710.95|10
1730393640000|2024-10-31 16:54:00|16790.98|16710.98|16792.69|16712.69|16792.69|16712.69|16790.93|16710.93|10
1730393650000|2024-10-31 16:54:10|16792.7|16712.7|16793.17|16713.17|16793.31|16713.31|16792.7|16712.7|9
1730393660000|2024-10-31 16:54:20|16793.22|16713.22|16791.11|16711.11|16793.22|16713.22|16791.11|16711.11|10
1730393670000|2024-10-31 16:54:30|16790.39|16710.39|16789.15|16709.15|16790.39|16710.39|16788.99|16708.99|9
1730393680000|2024-10-31 16:54:40|16789.49|16709.49|16789.43|16709.43|16790|16710|16789.43|16709.43|10
1730393690000|2024-10-31 16:54:50|16789.36|16709.36|16789.45|16709.45|16789.7|16709.7|16789.34|16709.34|10
1730393700000|2024-10-31 16:55:00|16789.02|16709.02|16787.51|16707.51|16789.02|16709.02|16787.37|16707.37|10
1730393710000|2024-10-31 16:55:10|16787.55|16707.55|16788.07|16708.07|16788.18|16708.18|16787.19|16707.19|10
1730393720000|2024-10-31 16:55:20|16788.16|16708.16|16785.55|16705.55|16788.16|16708.16|16785.55|16705.55|10
1730393730000|2024-10-31 16:55:30|16785.35|16705.35|16783.36|16703.36|16785.35|16705.35|16783.36|16703.36|10
1730393740000|2024-10-31 16:55:40|16783.45|16703.45|16782.64|16702.64|16783.45|16703.45|16782.55|16702.55|9
1730393750000|2024-10-31 16:55:50|16782.7|16702.7|16781.78|16701.78|16782.7|16702.7|16781.64|16701.64|9
1730393760000|2024-10-31 16:56:00|16781.79|16701.79|16778.16|16698.16|16781.79|16701.79|16778.16|16698.16|10
1730393770000|2024-10-31 16:56:10|16778.17|16698.17|16777.45|16697.45|16778.17|16698.17|16777.26|16697.26|10
1730393780000|2024-10-31 16:56:20|16777.53|16697.53|16777.69|16697.69|16777.69|16697.69|16777.47|16697.47|9
1730393790000|2024-10-31 16:56:30|16778.16|16698.16|16779.93|16699.93|16779.93|16699.93|16778.16|16698.16|8
1730393800000|2024-10-31 16:56:40|16780.11|16700.11|16780.65|16700.65|16780.9|16700.9|16780.11|16700.11|10
1730393810000|2024-10-31 16:56:50|16780.29|16700.29|16778.52|16698.52|16780.29|16700.29|16778.52|16698.52|10
1730393820000|2024-10-31 16:57:00|16778.93|16698.93|16781.69|16701.69|16781.69|16701.69|16778.93|16698.93|10
1730393830000|2024-10-31 16:57:10|16781.89|16701.89|16784.09|16704.09|16784.26|16704.26|16781.89|16701.89|10
1730393840000|2024-10-31 16:57:20|16783.68|16703.68|16783.35|16703.35|16783.72|16703.72|16783.22|16703.22|9
1730393850000|2024-10-31 16:57:30|16783.39|16703.39|16786.17|16706.17|16786.17|16706.17|16783.39|16703.39|9
1730393860000|2024-10-31 16:57:40|16786.46|16706.46|16786.73|16706.73|16787.6|16707.6|16786.29|16706.29|10
1730393870000|2024-10-31 16:57:50|16786.69|16706.69|16783.72|16703.72|16786.69|16706.69|16783.59|16703.59|8
1730393880000|2024-10-31 16:58:00|16783.68|16703.68|16784.2|16704.2|16784.2|16704.2|16783.19|16703.19|10
1730393890000|2024-10-31 16:58:10|16784.25|16704.25|16787.53|16707.53|16787.53|16707.53|16784.25|16704.25|10
1730393900000|2024-10-31 16:58:20|16787.75|16707.75|16791.61|16711.61|16791.61|16711.61|16787.75|16707.75|10
1730393910000|2024-10-31 16:58:30|16792.41|16712.41|16793.08|16713.08|16793.08|16713.08|16792.26|16712.26|10
1730393920000|2024-10-31 16:58:40|16793.23|16713.23|16791.57|16711.57|16793.23|16713.23|16791.57|16711.57|10
1730393930000|2024-10-31 16:58:50|16791.29|16711.29|16786.77|16706.77|16791.29|16711.29|16786.52|16706.52|10
1730393940000|2024-10-31 16:59:00|16786.43|16706.43|16786.78|16706.78|16786.83|16706.83|16786.43|16706.43|8
1730393950000|2024-10-31 16:59:10|16786.66|16706.66|16786.35|16706.35|16787.19|16707.19|16786.35|16706.35|10
1730393960000|2024-10-31 16:59:20|16785.78|16705.78|16784.52|16704.52|16785.78|16705.78|16784.52|16704.52|10
1730393970000|2024-10-31 16:59:30|16784.74|16704.74|16782.39|16702.39|16784.82|16704.82|16781.92|16701.92|10
1730393980000|2024-10-31 16:59:40|16781.38|16701.38|16781.67|16701.67|16782|16702|16780.94|16700.94|9
1730393990000|2024-10-31 16:59:50|16781.54|16701.54|16781.64|16701.64|16782.12|16702.12|16781.37|16701.37|9
1730394000000|2024-10-31 17:00:00|16781.73|16701.73|16779.83|16699.83|16782.09|16702.09|16779.83|16699.83|10
1730394010000|2024-10-31 17:00:10|16779.78|16699.78|16777.66|16697.66|16779.78|16699.78|16777.41|16697.41|10
1730394020000|2024-10-31 17:00:20|16777.15|16697.15|16774.17|16694.17|16777.15|16697.15|16774.13|16694.13|10
1730394030000|2024-10-31 17:00:30|16774.81|16694.81|16780.25|16700.25|16780.25|16700.25|16774.81|16694.81|10
1730394040000|2024-10-31 17:00:40|16781.59|16701.59|16789.48|16709.48|16789.48|16709.48|16781.59|16701.59|10
1730394050000|2024-10-31 17:00:50|16789.55|16709.55|16789.45|16709.45|16791.17|16711.17|16789.45|16709.45|10
1730394060000|2024-10-31 17:01:00|16789.32|16709.32|16788.85|16708.85|16789.32|16709.32|16787.81|16707.81|10
1730394070000|2024-10-31 17:01:10|16788.84|16708.84|16787.17|16707.17|16788.84|16708.84|16787.09|16707.09|9
1730394080000|2024-10-31 17:01:20|16787.19|16707.19|16783.77|16703.77|16787.19|16707.19|16783.77|16703.77|10
1730394090000|2024-10-31 17:01:30|16783.61|16703.61|16783.6|16703.6|16783.66|16703.66|16782.42|16702.42|10
1730394100000|2024-10-31 17:01:40|16783.27|16703.27|16780.49|16700.49|16783.27|16703.27|16780.25|16700.25|10
1730394110000|2024-10-31 17:01:50|16780.44|16700.44|16779.45|16699.45|16780.44|16700.44|16779.16|16699.16|10
1730394120000|2024-10-31 17:02:00|16779.59|16699.59|16782.13|16702.13|16782.13|16702.13|16779.59|16699.59|10
1730394130000|2024-10-31 17:02:10|16781.78|16701.78|16787.38|16707.38|16787.38|16707.38|16781.27|16701.27|9
1730394140000|2024-10-31 17:02:20|16787.91|16707.91|16792.51|16712.51|16792.51|16712.51|16787.91|16707.91|10
1730394150000|2024-10-31 17:02:30|16792.44|16712.44|16793.88|16713.88|16794.34|16714.34|16792.44|16712.44|10
1730394160000|2024-10-31 17:02:40|16794.29|16714.29|16798.32|16718.32|16798.32|16718.32|16794.29|16714.29|10
1730394170000|2024-10-31 17:02:50|16798.24|16718.24|16798.91|16718.91|16799.66|16719.66|16798.24|16718.24|10
1730394180000|2024-10-31 17:03:00|16798.84|16718.84|16803.41|16723.41|16803.41|16723.41|16798.84|16718.84|10
1730394190000|2024-10-31 17:03:10|16803.28|16723.28|16803.58|16723.58|16804.85|16724.85|16801.98|16721.98|10
1730394200000|2024-10-31 17:03:20|16803.53|16723.53|16808|16728|16810.26|16730.26|16803.53|16723.53|10
1730394210000|2024-10-31 17:03:30|16807.69|16727.69|16806.92|16726.92|16808.42|16728.42|16806.92|16726.92|10
1730394220000|2024-10-31 17:03:40|16806.38|16726.38|16805.84|16725.84|16806.38|16726.38|16805.06|16725.06|10
1730394230000|2024-10-31 17:03:50|16805.91|16725.91|16807.33|16727.33|16807.33|16727.33|16805.91|16725.91|10
1730394240000|2024-10-31 17:04:00|16807.41|16727.41|16805.51|16725.51|16807.44|16727.44|16805.51|16725.51|9
1730394250000|2024-10-31 17:04:10|16805.74|16725.74|16806.5|16726.5|16806.54|16726.54|16805.66|16725.66|10
1730394260000|2024-10-31 17:04:20|16806.51|16726.51|16806.43|16726.43|16806.75|16726.75|16806.43|16726.43|9
1730394270000|2024-10-31 17:04:30|16806.23|16726.23|16806.51|16726.51|16806.82|16726.82|16806.23|16726.23|10
1730394280000|2024-10-31 17:04:40|16806.53|16726.53|16800.64|16720.64|16806.53|16726.53|16800.64|16720.64|10
1730394290000|2024-10-31 17:04:50|16800.3|16720.3|16796.07|16716.07|16800.3|16720.3|16795.83|16715.83|10
1730394300000|2024-10-31 17:05:00|16795.84|16715.84|16795.28|16715.28|16796.59|16716.59|16795.01|16715.01|10
1730394310000|2024-10-31 17:05:10|16793.19|16713.19|16793.85|16713.85|16793.85|16713.85|16792.69|16712.69|10
1730394320000|2024-10-31 17:05:20|16793.92|16713.92|16795.32|16715.32|16795.33|16715.33|16793.92|16713.92|10
1730394330000|2024-10-31 17:05:30|16795.48|16715.48|16793.79|16713.79|16796.04|16716.04|16793.79|16713.79|9
1730394340000|2024-10-31 17:05:40|16792.7|16712.7|16791.19|16711.19|16792.7|16712.7|16791.19|16711.19|10
1730394350000|2024-10-31 17:05:50|16790.69|16710.69|16788.66|16708.66|16790.69|16710.69|16788.66|16708.66|10
1730394360000|2024-10-31 17:06:00|16788.61|16708.61|16788.77|16708.77|16788.77|16708.77|16787.84|16707.84|9
1730394370000|2024-10-31 17:06:10|16788.76|16708.76|16789.96|16709.96|16789.96|16709.96|16788.61|16708.61|10
1730394380000|2024-10-31 17:06:20|16789.98|16709.98|16788.54|16708.54|16789.98|16709.98|16788.54|16708.54|10
1730394390000|2024-10-31 17:06:30|16788.49|16708.49|16787.77|16707.77|16788.56|16708.56|16787.77|16707.77|10
1730394400000|2024-10-31 17:06:40|16787.04|16707.04|16786.86|16706.86|16787.94|16707.94|16786.83|16706.83|10
1730394410000|2024-10-31 17:06:50|16786.73|16706.73|16786.08|16706.08|16787.23|16707.23|16786.08|16706.08|10
1730394420000|2024-10-31 17:07:00|16785.77|16705.77|16780.75|16700.75|16785.82|16705.82|16780.75|16700.75|10
1730394430000|2024-10-31 17:07:10|16779.76|16699.76|16780.97|16700.97|16780.97|16700.97|16778.39|16698.39|9
1730394440000|2024-10-31 17:07:20|16781.18|16701.18|16779.59|16699.59|16781.4|16701.4|16779.27|16699.27|10
1730394450000|2024-10-31 17:07:30|16779.74|16699.74|16775.16|16695.16|16779.74|16699.74|16775.16|16695.16|10
1730394460000|2024-10-31 17:07:40|16774.79|16694.79|16771.94|16691.94|16774.91|16694.91|16771.94|16691.94|9
1730394470000|2024-10-31 17:07:50|16771.78|16691.78|16773.28|16693.28|16773.28|16693.28|16771.78|16691.78|10
1730394480000|2024-10-31 17:08:00|16773.36|16693.36|16774.25|16694.25|16774.25|16694.25|16772.46|16692.46|10
1730394490000|2024-10-31 17:08:10|16774.26|16694.26|16776.36|16696.36|16776.56|16696.56|16774.26|16694.26|10
1730394500000|2024-10-31 17:08:20|16776|16696|16777.52|16697.52|16777.52|16697.52|16776|16696|10
1730394510000|2024-10-31 17:08:30|16777.53|16697.53|16777.57|16697.57|16777.57|16697.57|16777.09|16697.09|9
1730394520000|2024-10-31 17:08:40|16777.64|16697.64|16779.89|16699.89|16779.89|16699.89|16777.51|16697.51|10
1730394530000|2024-10-31 17:08:50|16780.08|16700.08|16784.49|16704.49|16784.49|16704.49|16780.08|16700.08|10
1730394540000|2024-10-31 17:09:00|16785.18|16705.18|16789.46|16709.46|16789.46|16709.46|16785.18|16705.18|10
1730394550000|2024-10-31 17:09:10|16791.06|16711.06|16799.1|16719.1|16799.1|16719.1|16791.06|16711.06|10
1730394560000|2024-10-31 17:09:20|16799.14|16719.14|16807.4|16727.4|16807.4|16727.4|16799.14|16719.14|10
1730394570000|2024-10-31 17:09:30|16807.57|16727.57|16811.08|16731.08|16811.09|16731.09|16807.57|16727.57|10
1730394580000|2024-10-31 17:09:40|16809.62|16729.62|16809.88|16729.88|16809.88|16729.88|16809.3|16729.3|9
1730394590000|2024-10-31 17:09:50|16809.84|16729.84|16811.72|16731.72|16811.72|16731.72|16809.84|16729.84|10
1730394600000|2024-10-31 17:10:00|16811.87|16731.87|16821.87|16741.87|16822.2|16742.2|16811.87|16731.87|10
1730394610000|2024-10-31 17:10:10|16820.81|16740.81|16819.4|16739.4|16820.81|16740.81|16818.93|16738.93|10
1730394620000|2024-10-31 17:10:20|16818.22|16738.22|16817.68|16737.68|16818.22|16738.22|16815.99|16735.99|10
1730394630000|2024-10-31 17:10:30|16817.64|16737.64|16817.22|16737.22|16817.98|16737.98|16816.93|16736.93|9
1730394640000|2024-10-31 17:10:40|16817.17|16737.17|16817.59|16737.59|16817.59|16737.59|16817.17|16737.17|10
1730394650000|2024-10-31 17:10:50|16821.05|16741.05|16819.91|16739.91|16821.18|16741.18|16819.91|16739.91|9
1730394660000|2024-10-31 17:11:00|16820.14|16740.14|16822.05|16742.05|16822.05|16742.05|16819.8|16739.8|10
1730394670000|2024-10-31 17:11:10|16821.34|16741.34|16821.79|16741.79|16821.79|16741.79|16821.03|16741.03|10
1730394680000|2024-10-31 17:11:20|16821.63|16741.63|16822.26|16742.26|16822.26|16742.26|16821.63|16741.63|10
1730394690000|2024-10-31 17:11:30|16822.78|16742.78|16822.3|16742.3|16823.28|16743.28|16822.3|16742.3|9
1730394700000|2024-10-31 17:11:40|16822.38|16742.38|16823.93|16743.93|16823.93|16743.93|16822.36|16742.36|10
1730394710000|2024-10-31 17:11:50|16823.15|16743.15|16824.6|16744.6|16824.6|16744.6|16822.9|16742.9|10
1730394720000|2024-10-31 17:12:00|16824.53|16744.53|16823.8|16743.8|16824.66|16744.66|16823.8|16743.8|10
1730394730000|2024-10-31 17:12:10|16823.61|16743.61|16821.98|16741.98|16823.65|16743.65|16821.49|16741.49|10
1730394740000|2024-10-31 17:12:20|16822.27|16742.27|16823.98|16743.98|16823.98|16743.98|16822.24|16742.24|10
1730394750000|2024-10-31 17:12:30|16823.83|16743.83|16824.72|16744.72|16824.96|16744.96|16823.83|16743.83|10
1730394760000|2024-10-31 17:12:40|16824.71|16744.71|16824.01|16744.01|16825.35|16745.35|16824.01|16744.01|10
1730394770000|2024-10-31 17:12:50|16824.22|16744.22|16825.02|16745.02|16825.02|16745.02|16824.22|16744.22|9
1730394780000|2024-10-31 17:13:00|16825.76|16745.76|16829.51|16749.51|16829.51|16749.51|16825.74|16745.74|9
1730394790000|2024-10-31 17:13:10|16829.78|16749.78|16828.91|16748.91|16830.34|16750.34|16828.91|16748.91|10
1730394800000|2024-10-31 17:13:20|16828.86|16748.86|16829.68|16749.68|16829.68|16749.68|16828.61|16748.61|10
1730394810000|2024-10-31 17:13:30|16829.63|16749.63|16830.69|16750.69|16830.69|16750.69|16829.31|16749.31|10
1730394820000|2024-10-31 17:13:40|16830.76|16750.76|16832.49|16752.49|16832.62|16752.62|16830.76|16750.76|10
1730394830000|2024-10-31 17:13:50|16832.45|16752.45|16833.5|16753.5|16833.61|16753.61|16832.45|16752.45|10
1730394840000|2024-10-31 17:14:00|16833.91|16753.91|16835.6|16755.6|16835.6|16755.6|16833.91|16753.91|10
1730394850000|2024-10-31 17:14:10|16836.15|16756.15|16837.74|16757.74|16837.74|16757.74|16835.02|16755.02|10
1730394860000|2024-10-31 17:14:20|16838.69|16758.69|16840.03|16760.03|16840.03|16760.03|16838.69|16758.69|10
1730394870000|2024-10-31 17:14:30|16841.04|16761.04|16840.59|16760.59|16841.15|16761.15|16840.06|16760.06|10
1730394880000|2024-10-31 17:14:40|16841.12|16761.12|16841.82|16761.82|16841.94|16761.94|16841.08|16761.08|10
1730394890000|2024-10-31 17:14:50|16841.98|16761.98|16844.45|16764.45|16844.54|16764.54|16841.98|16761.98|10
1730394900000|2024-10-31 17:15:00|16844.76|16764.76|16846.35|16766.35|16847.79|16767.79|16844.76|16764.76|10
1730394910000|2024-10-31 17:15:10|16846.01|16766.01|16842.69|16762.69|16846.39|16766.39|16842.69|16762.69|10
1730394920000|2024-10-31 17:15:20|16841.51|16761.51|16840.18|16760.18|16842.06|16762.06|16840.16|16760.16|9
1730394930000|2024-10-31 17:15:30|16840|16760|16837.53|16757.53|16840.09|16760.09|16837.53|16757.53|10
1730394940000|2024-10-31 17:15:40|16837.2|16757.2|16836.62|16756.62|16837.76|16757.76|16836.62|16756.62|10
1730394950000|2024-10-31 17:15:50|16836.69|16756.69|16834.81|16754.81|16836.69|16756.69|16834.61|16754.61|10
1730394960000|2024-10-31 17:16:00|16834.11|16754.11|16832|16752|16834.11|16754.11|16832|16752|9
1730394970000|2024-10-31 17:16:10|16831.45|16751.45|16828.45|16748.45|16831.45|16751.45|16828.45|16748.45|10
1730394980000|2024-10-31 17:16:20|16827.96|16747.96|16826.57|16746.57|16827.96|16747.96|16826.46|16746.46|10
1730394990000|2024-10-31 17:16:30|16826.38|16746.38|16822.61|16742.61|16826.38|16746.38|16822.61|16742.61|9
1730395000000|2024-10-31 17:16:40|16822.73|16742.73|16822.44|16742.44|16823.01|16743.01|16822.44|16742.44|10
1730395010000|2024-10-31 17:16:50|16821.31|16741.31|16821.91|16741.91|16822.04|16742.04|16820.43|16740.43|9
1730395020000|2024-10-31 17:17:00|16821.69|16741.69|16819.52|16739.52|16821.69|16741.69|16819.52|16739.52|9
1730395030000|2024-10-31 17:17:10|16819.73|16739.73|16819.21|16739.21|16819.75|16739.75|16819.21|16739.21|9
1730395040000|2024-10-31 17:17:20|16819.03|16739.03|16816.99|16736.99|16819.03|16739.03|16816|16736|10
1730395050000|2024-10-31 17:17:30|16817.37|16737.37|16818.81|16738.81|16818.81|16738.81|16817.37|16737.37|9
1730395060000|2024-10-31 17:17:40|16818.93|16738.93|16818.58|16738.58|16819.23|16739.23|16818.58|16738.58|10
1730395070000|2024-10-31 17:17:50|16818.22|16738.22|16819.42|16739.42|16819.42|16739.42|16818.22|16738.22|10
1730395080000|2024-10-31 17:18:00|16819.43|16739.43|16818.42|16738.42|16819.43|16739.43|16817.81|16737.81|10
1730395090000|2024-10-31 17:18:10|16819.23|16739.23|16820.88|16740.88|16820.88|16740.88|16819.23|16739.23|10
1730395100000|2024-10-31 17:18:20|16821.55|16741.55|16824.98|16744.98|16824.98|16744.98|16821.55|16741.55|10
1730395110000|2024-10-31 17:18:30|16824.85|16744.85|16824.68|16744.68|16825.09|16745.09|16824.49|16744.49|10
1730395120000|2024-10-31 17:18:40|16824.54|16744.54|16824.56|16744.56|16825.01|16745.01|16824.39|16744.39|10
1730395130000|2024-10-31 17:18:50|16825.04|16745.04|16825.75|16745.75|16826.2|16746.2|16824.81|16744.81|10
1730395140000|2024-10-31 17:19:00|16825.66|16745.66|16825.06|16745.06|16826.4|16746.4|16824.82|16744.82|10
1730395150000|2024-10-31 17:19:10|16825.01|16745.01|16822.91|16742.91|16825.01|16745.01|16822.91|16742.91|10
1730395160000|2024-10-31 17:19:20|16822.4|16742.4|16822.58|16742.58|16823.11|16743.11|16822.13|16742.13|10
1730395170000|2024-10-31 17:19:30|16823.02|16743.02|16823.3|16743.3|16823.5|16743.5|16822.93|16742.93|10
1730395180000|2024-10-31 17:19:40|16823.14|16743.14|16823.01|16743.01|16823.33|16743.33|16823.01|16743.01|9
1730395190000|2024-10-31 17:19:50|16822.56|16742.56|16821.28|16741.28|16822.56|16742.56|16821.28|16741.28|10
1730395200000|2024-10-31 17:20:00|16821.22|16741.22|16816.39|16736.39|16821.22|16741.22|16816.39|16736.39|10
1730395210000|2024-10-31 17:20:10|16816.65|16736.65|16816.33|16736.33|16816.65|16736.65|16816.33|16736.33|10
1730395220000|2024-10-31 17:20:20|16815.79|16735.79|16819.4|16739.4|16819.4|16739.4|16815.79|16735.79|10
1730395230000|2024-10-31 17:20:30|16820.44|16740.44|16821.58|16741.58|16821.58|16741.58|16820.44|16740.44|10
1730395240000|2024-10-31 17:20:40|16821.34|16741.34|16820.4|16740.4|16821.43|16741.43|16820.39|16740.39|9
1730395250000|2024-10-31 17:20:50|16820.15|16740.15|16815.61|16735.61|16820.17|16740.17|16815.61|16735.61|10
1730395260000|2024-10-31 17:21:00|16815.89|16735.89|16815.17|16735.17|16816.31|16736.31|16814.84|16734.84|10
1730395270000|2024-10-31 17:21:10|16815.08|16735.08|16815.01|16735.01|16815.53|16735.53|16814.92|16734.92|9
1730395280000|2024-10-31 17:21:20|16814.73|16734.73|16813.47|16733.47|16814.73|16734.73|16813.44|16733.44|9
1730395290000|2024-10-31 17:21:30|16813.27|16733.27|16810.91|16730.91|16813.27|16733.27|16810.83|16730.83|10
1730395300000|2024-10-31 17:21:40|16810.85|16730.85|16809.32|16729.32|16810.85|16730.85|16809.32|16729.32|10
1730395310000|2024-10-31 17:21:50|16805.9|16725.9|16804.54|16724.54|16805.9|16725.9|16804.54|16724.54|10
1730395320000|2024-10-31 17:22:00|16803.07|16723.07|16803.16|16723.16|16803.16|16723.16|16802.47|16722.47|10
1730395330000|2024-10-31 17:22:10|16803.23|16723.23|16805.65|16725.65|16805.74|16725.74|16803.23|16723.23|10
1730395340000|2024-10-31 17:22:20|16805.72|16725.72|16808|16728|16808.02|16728.02|16805.72|16725.72|10
1730395350000|2024-10-31 17:22:30|16807.67|16727.67|16804.58|16724.58|16807.67|16727.67|16804.58|16724.58|10
1730395360000|2024-10-31 17:22:40|16803.9|16723.9|16803.4|16723.4|16804.36|16724.36|16803.39|16723.39|10
1730395370000|2024-10-31 17:22:50|16803.45|16723.45|16804.67|16724.67|16804.67|16724.67|16803.12|16723.12|10
1730395380000|2024-10-31 17:23:00|16805.09|16725.09|16806.7|16726.7|16806.7|16726.7|16805.09|16725.09|10
1730395390000|2024-10-31 17:23:10|16806.71|16726.71|16809.21|16729.21|16809.27|16729.27|16806.71|16726.71|10
1730395400000|2024-10-31 17:23:20|16809.12|16729.12|16809.91|16729.91|16809.91|16729.91|16809.02|16729.02|9
1730395410000|2024-10-31 17:23:30|16810.73|16730.73|16814.87|16734.87|16814.87|16734.87|16810.71|16730.71|10
1730395420000|2024-10-31 17:23:40|16815.14|16735.14|16816.21|16736.21|16816.21|16736.21|16815.14|16735.14|9
1730395430000|2024-10-31 17:23:50|16816.18|16736.18|16815.44|16735.44|16816.46|16736.46|16815.11|16735.11|10
1730395440000|2024-10-31 17:24:00|16815.42|16735.42|16815.81|16735.81|16816.31|16736.31|16815.42|16735.42|10
1730395450000|2024-10-31 17:24:10|16815.78|16735.78|16816.25|16736.25|16816.25|16736.25|16815.13|16735.13|10
1730395460000|2024-10-31 17:24:20|16815.99|16735.99|16815.38|16735.38|16816.23|16736.23|16815.21|16735.21|10
1730395470000|2024-10-31 17:24:30|16815.3|16735.3|16817.18|16737.18|16817.18|16737.18|16815.06|16735.06|10
1730395480000|2024-10-31 17:24:40|16817.57|16737.57|16819.16|16739.16|16819.16|16739.16|16817.4|16737.4|10
1730395490000|2024-10-31 17:24:50|16819.46|16739.46|16820.2|16740.2|16821.21|16741.21|16819.46|16739.46|10
1730395500000|2024-10-31 17:25:00|16819.88|16739.88|16820.07|16740.07|16820.07|16740.07|16819.34|16739.34|9
1730395510000|2024-10-31 17:25:10|16820.72|16740.72|16823.89|16743.89|16823.89|16743.89|16820.72|16740.72|10
1730395520000|2024-10-31 17:25:20|16824.06|16744.06|16826.32|16746.32|16826.43|16746.43|16824.06|16744.06|10
1730395530000|2024-10-31 17:25:30|16826.23|16746.23|16823.62|16743.62|16826.23|16746.23|16823.62|16743.62|10
1730395540000|2024-10-31 17:25:40|16823.7|16743.7|16821.46|16741.46|16823.7|16743.7|16821.46|16741.46|10
1730395550000|2024-10-31 17:25:50|16821.48|16741.48|16823.48|16743.48|16823.48|16743.48|16821.11|16741.11|10
1730395560000|2024-10-31 17:26:00|16823.61|16743.61|16827.26|16747.26|16827.26|16747.26|16823.46|16743.46|10
1730395570000|2024-10-31 17:26:10|16827.17|16747.17|16827.43|16747.43|16827.73|16747.73|16826.94|16746.94|10
1730395580000|2024-10-31 17:26:20|16827.14|16747.14|16827.61|16747.61|16827.79|16747.79|16827.14|16747.14|9
1730395590000|2024-10-31 17:26:30|16827.38|16747.38|16829.05|16749.05|16829.05|16749.05|16827.31|16747.31|10
1730395600000|2024-10-31 17:26:40|16828.88|16748.88|16828.41|16748.41|16828.88|16748.88|16828.41|16748.41|9
1730395610000|2024-10-31 17:26:50|16828.47|16748.47|16827.66|16747.66|16829|16749|16827.66|16747.66|9
1730395620000|2024-10-31 17:27:00|16827.68|16747.68|16825.76|16745.76|16827.68|16747.68|16825.76|16745.76|9
1730395630000|2024-10-31 17:27:10|16825.22|16745.22|16823.4|16743.4|16825.22|16745.22|16822.62|16742.62|10
1730395640000|2024-10-31 17:27:20|16823.43|16743.43|16823.34|16743.34|16823.45|16743.45|16822.48|16742.48|9
1730395650000|2024-10-31 17:27:30|16823.39|16743.39|16818.49|16738.49|16823.39|16743.39|16818.49|16738.49|10
1730395660000|2024-10-31 17:27:40|16817.91|16737.91|16816.65|16736.65|16817.91|16737.91|16816.27|16736.27|10
1730395670000|2024-10-31 17:27:50|16816.66|16736.66|16816.19|16736.19|16816.79|16736.79|16816.19|16736.19|10
1730395680000|2024-10-31 17:28:00|16816.12|16736.12|16813.67|16733.67|16816.12|16736.12|16813.67|16733.67|10
1730395690000|2024-10-31 17:28:10|16813.69|16733.69|16812.69|16732.69|16814.24|16734.24|16812.65|16732.65|10
1730395700000|2024-10-31 17:28:20|16812.71|16732.71|16811.59|16731.59|16812.78|16732.78|16811.59|16731.59|9
1730395710000|2024-10-31 17:28:30|16811.3|16731.3|16811.17|16731.17|16811.32|16731.32|16811.17|16731.17|8
1730395720000|2024-10-31 17:28:40|16811.13|16731.13|16808.32|16728.32|16811.17|16731.17|16808.32|16728.32|10
1730395730000|2024-10-31 17:28:50|16807.94|16727.94|16807.55|16727.55|16807.94|16727.94|16807.55|16727.55|9
1730395740000|2024-10-31 17:29:00|16807.57|16727.57|16807.37|16727.37|16807.59|16727.59|16807.29|16727.29|9
1730395750000|2024-10-31 17:29:10|16806.58|16726.58|16802.22|16722.22|16806.81|16726.81|16802.22|16722.22|10
1730395760000|2024-10-31 17:29:20|16801.81|16721.81|16802.25|16722.25|16802.25|16722.25|16801.61|16721.61|10
1730395770000|2024-10-31 17:29:30|16801.99|16721.99|16802.49|16722.49|16802.49|16722.49|16801.46|16721.46|9
1730395780000|2024-10-31 17:29:40|16802.97|16722.97|16803.82|16723.82|16804.13|16724.13|16802.97|16722.97|10
1730395790000|2024-10-31 17:29:50|16804.31|16724.31|16804.43|16724.43|16804.46|16724.46|16804.02|16724.02|9
1730395800000|2024-10-31 17:30:00|16804.46|16724.46|16803.78|16723.78|16804.97|16724.97|16803.78|16723.78|10
1730395810000|2024-10-31 17:30:10|16804.01|16724.01|16804.07|16724.07|16804.92|16724.92|16804.01|16724.01|10
1730395820000|2024-10-31 17:30:20|16803.77|16723.77|16791.36|16711.36|16803.77|16723.77|16791.36|16711.36|10
1730395830000|2024-10-31 17:30:30|16790.77|16710.77|16790.4|16710.4|16791.53|16711.53|16790.4|16710.4|10
1730395840000|2024-10-31 17:30:40|16790.11|16710.11|16787.61|16707.61|16790.11|16710.11|16787.61|16707.61|10
1730395850000|2024-10-31 17:30:50|16786.9|16706.9|16783.43|16703.43|16787|16707|16783.43|16703.43|10
1730395860000|2024-10-31 17:31:00|16783.38|16703.38|16784.3|16704.3|16784.3|16704.3|16783.14|16703.14|10
1730395870000|2024-10-31 17:31:10|16784.29|16704.29|16786.77|16706.77|16786.77|16706.77|16784.06|16704.06|10
1730395880000|2024-10-31 17:31:20|16786.84|16706.84|16787.98|16707.98|16788.24|16708.24|16786.84|16706.84|9
1730395890000|2024-10-31 17:31:30|16787.89|16707.89|16787.31|16707.31|16787.91|16707.91|16787.31|16707.31|9
1730395900000|2024-10-31 17:31:40|16787.47|16707.47|16788.64|16708.64|16788.64|16708.64|16787.47|16707.47|10
1730395910000|2024-10-31 17:31:50|16788.61|16708.61|16791.08|16711.08|16791.42|16711.42|16788.4|16708.4|10
1730395920000|2024-10-31 17:32:00|16790.94|16710.94|16791.03|16711.03|16791.93|16711.93|16790.75|16710.75|10
1730395930000|2024-10-31 17:32:10|16790.99|16710.99|16790.14|16710.14|16790.99|16710.99|16790.14|16710.14|8
1730395940000|2024-10-31 17:32:20|16789.69|16709.69|16786.62|16706.62|16789.69|16709.69|16786.62|16706.62|10
1730395950000|2024-10-31 17:32:30|16785.8|16705.8|16783.59|16703.59|16785.8|16705.8|16783.59|16703.59|10
1730395960000|2024-10-31 17:32:40|16781.73|16701.73|16779.97|16699.97|16781.73|16701.73|16779.97|16699.97|10
1730395970000|2024-10-31 17:32:50|16779.66|16699.66|16769.42|16689.42|16779.66|16699.66|16769.42|16689.42|10
1730395980000|2024-10-31 17:33:00|16767.95|16687.95|16763.67|16683.67|16767.95|16687.95|16763.67|16683.67|10
1730395990000|2024-10-31 17:33:10|16764.1|16684.1|16763.03|16683.03|16765.37|16685.37|16762.94|16682.94|8
1730396000000|2024-10-31 17:33:20|16762.78|16682.78|16759.47|16679.47|16762.78|16682.78|16759.38|16679.38|10
1730396010000|2024-10-31 17:33:30|16759.85|16679.85|16758.93|16678.93|16760.35|16680.35|16758.93|16678.93|10
1730396020000|2024-10-31 17:33:40|16759.96|16679.96|16763.76|16683.76|16764.94|16684.94|16759.96|16679.96|9
1730396030000|2024-10-31 17:33:50|16764|16684|16765.68|16685.68|16766.08|16686.08|16764|16684|9
1730396040000|2024-10-31 17:34:00|16766.49|16686.49|16768.42|16688.42|16768.42|16688.42|16766.49|16686.49|10
1730396050000|2024-10-31 17:34:10|16768.41|16688.41|16769.21|16689.21|16769.55|16689.55|16766.68|16686.68|10
1730396060000|2024-10-31 17:34:20|16769.08|16689.08|16769.21|16689.21|16769.26|16689.26|16768.74|16688.74|10
1730396070000|2024-10-31 17:34:30|16769.15|16689.15|16770.23|16690.23|16770.63|16690.63|16769.05|16689.05|10
1730396080000|2024-10-31 17:34:40|16770.31|16690.31|16773.53|16693.53|16773.53|16693.53|16770.31|16690.31|10
1730396090000|2024-10-31 17:34:50|16773.72|16693.72|16772.36|16692.36|16774.51|16694.51|16772.36|16692.36|10
1730396100000|2024-10-31 17:35:00|16772.88|16692.88|16767.45|16687.45|16773.05|16693.05|16767.45|16687.45|10
1730396110000|2024-10-31 17:35:10|16767.23|16687.23|16769.12|16689.12|16769.12|16689.12|16767.13|16687.13|10
1730396120000|2024-10-31 17:35:20|16769.23|16689.23|16769.43|16689.43|16769.43|16689.43|16768.96|16688.96|10
1730396130000|2024-10-31 17:35:30|16769.09|16689.09|16768.3|16688.3|16769.09|16689.09|16768.3|16688.3|10
1730396140000|2024-10-31 17:35:40|16768.44|16688.44|16767.7|16687.7|16768.44|16688.44|16767.48|16687.48|10
1730396150000|2024-10-31 17:35:50|16768.26|16688.26|16767.56|16687.56|16768.28|16688.28|16766.58|16686.58|10
1730396160000|2024-10-31 17:36:00|16767.62|16687.62|16767.57|16687.57|16768.36|16688.36|16767.57|16687.57|10
1730396170000|2024-10-31 17:36:10|16767.62|16687.62|16770.77|16690.77|16770.77|16690.77|16767.62|16687.62|10
1730396180000|2024-10-31 17:36:20|16770.92|16690.92|16769.06|16689.06|16771.22|16691.22|16768.21|16688.21|10
1730396190000|2024-10-31 17:36:30|16768.99|16688.99|16768.36|16688.36|16769.19|16689.19|16768.36|16688.36|10
1730396200000|2024-10-31 17:36:40|16767.81|16687.81|16766.85|16686.85|16767.81|16687.81|16766.75|16686.75|10
1730396210000|2024-10-31 17:36:50|16766.88|16686.88|16765.29|16685.29|16767.37|16687.37|16765.29|16685.29|10
1730396220000|2024-10-31 17:37:00|16765.37|16685.37|16767.14|16687.14|16767.14|16687.14|16764.59|16684.59|10
1730396230000|2024-10-31 17:37:10|16765.92|16685.92|16766.14|16686.14|16766.14|16686.14|16764.79|16684.79|10
1730396240000|2024-10-31 17:37:20|16766.56|16686.56|16769.81|16689.81|16769.88|16689.88|16766.56|16686.56|9
1730396250000|2024-10-31 17:37:30|16769.74|16689.74|16770.97|16690.97|16770.97|16690.97|16769.21|16689.21|9
1730396260000|2024-10-31 17:37:40|16770.95|16690.95|16767.84|16687.84|16770.95|16690.95|16767.84|16687.84|10
1730396270000|2024-10-31 17:37:50|16767.95|16687.95|16767.43|16687.43|16767.95|16687.95|16767.12|16687.12|10
1730396280000|2024-10-31 17:38:00|16767.32|16687.32|16766.85|16686.85|16768|16688|16766.85|16686.85|10
1730396290000|2024-10-31 17:38:10|16766.95|16686.95|16764.63|16684.63|16766.95|16686.95|16764.63|16684.63|10
1730396300000|2024-10-31 17:38:20|16764.82|16684.82|16763.94|16683.94|16765|16685|16763.73|16683.73|10
1730396310000|2024-10-31 17:38:30|16763.84|16683.84|16757.05|16677.05|16763.84|16683.84|16757.05|16677.05|10
1730396320000|2024-10-31 17:38:40|16756.63|16676.63|16755.27|16675.27|16756.73|16676.73|16755.27|16675.27|10
1730396330000|2024-10-31 17:38:50|16755.18|16675.18|16755.03|16675.03|16755.98|16675.98|16755.03|16675.03|10
1730396340000|2024-10-31 17:39:00|16753.17|16673.17|16747.95|16667.95|16753.17|16673.17|16747.95|16667.95|10
1730396350000|2024-10-31 17:39:10|16748.16|16668.16|16746.8|16666.8|16748.16|16668.16|16746.8|16666.8|10
1730396360000|2024-10-31 17:39:20|16746.53|16666.53|16746.22|16666.22|16747.29|16667.29|16744.59|16664.59|10
1730396370000|2024-10-31 17:39:30|16746.31|16666.31|16746.09|16666.09|16747.24|16667.24|16746.09|16666.09|10
1730396380000|2024-10-31 17:39:40|16745.52|16665.52|16746.27|16666.27|16746.97|16666.97|16745.52|16665.52|10
1730396390000|2024-10-31 17:39:50|16746.31|16666.31|16744.9|16664.9|16746.31|16666.31|16744.9|16664.9|10
1730396400000|2024-10-31 17:40:00|16744.8|16664.8|16734.87|16654.87|16744.8|16664.8|16734.87|16654.87|10
1730396410000|2024-10-31 17:40:10|16734.5|16654.5|16730.33|16650.33|16734.5|16654.5|16730.33|16650.33|10
1730396420000|2024-10-31 17:40:20|16730.17|16650.17|16729.66|16649.66|16730.52|16650.52|16729.66|16649.66|10
1730396430000|2024-10-31 17:40:30|16730.33|16650.33|16728.79|16648.79|16730.33|16650.33|16728.77|16648.77|10
1730396440000|2024-10-31 17:40:40|16728.85|16648.85|16719.81|16639.81|16728.85|16648.85|16719.81|16639.81|10
1730396450000|2024-10-31 17:40:50|16719.95|16639.95|16719.77|16639.77|16720.31|16640.31|16718.81|16638.81|9
1730396460000|2024-10-31 17:41:00|16719.85|16639.85|16723.67|16643.67|16723.67|16643.67|16718.98|16638.98|10
1730396470000|2024-10-31 17:41:10|16725.29|16645.29|16731.06|16651.06|16731.06|16651.06|16725.29|16645.29|10
1730396480000|2024-10-31 17:41:20|16731.07|16651.07|16730.36|16650.36|16731.07|16651.07|16730.11|16650.11|10
1730396490000|2024-10-31 17:41:30|16730.66|16650.66|16730.84|16650.84|16731.62|16651.62|16730.66|16650.66|10
1730396500000|2024-10-31 17:41:40|16731.91|16651.91|16734.12|16654.12|16734.12|16654.12|16731.91|16651.91|10
1730396510000|2024-10-31 17:41:50|16734.43|16654.43|16736.47|16656.47|16736.47|16656.47|16734.43|16654.43|10
1730396520000|2024-10-31 17:42:00|16736.44|16656.44|16742.45|16662.45|16742.45|16662.45|16736.44|16656.44|10
1730396530000|2024-10-31 17:42:10|16743.28|16663.28|16745.33|16665.33|16745.81|16665.81|16743.28|16663.28|10
1730396540000|2024-10-31 17:42:20|16745|16665|16745.61|16665.61|16745.61|16665.61|16743.63|16663.63|10
1730396550000|2024-10-31 17:42:30|16746.51|16666.51|16748.88|16668.88|16748.88|16668.88|16746.4|16666.4|10
1730396560000|2024-10-31 17:42:40|16749.11|16669.11|16750.09|16670.09|16750.43|16670.43|16747.99|16667.99|9
1730396570000|2024-10-31 17:42:50|16750.05|16670.05|16751.12|16671.12|16751.69|16671.69|16750.05|16670.05|10
1730396580000|2024-10-31 17:43:00|16751.18|16671.18|16752.98|16672.98|16753.28|16673.28|16750.98|16670.98|10
1730396590000|2024-10-31 17:43:10|16753.74|16673.74|16755.49|16675.49|16755.49|16675.49|16753.74|16673.74|10
1730396600000|2024-10-31 17:43:20|16755.84|16675.84|16759.3|16679.3|16759.3|16679.3|16755.84|16675.84|10
1730396610000|2024-10-31 17:43:30|16759.53|16679.53|16768.64|16688.64|16768.64|16688.64|16759.53|16679.53|10
1730396620000|2024-10-31 17:43:40|16769.24|16689.24|16769.63|16689.63|16769.63|16689.63|16767.39|16687.39|10
1730396630000|2024-10-31 17:43:50|16769.9|16689.9|16771.95|16691.95|16771.95|16691.95|16769.88|16689.88|9
1730396640000|2024-10-31 17:44:00|16771.96|16691.96|16771.97|16691.97|16773.34|16693.34|16771.96|16691.96|9
1730396650000|2024-10-31 17:44:10|16771.54|16691.54|16770.7|16690.7|16771.54|16691.54|16770.68|16690.68|9
1730396660000|2024-10-31 17:44:20|16771.37|16691.37|16775.26|16695.26|16775.26|16695.26|16771.37|16691.37|9
1730396670000|2024-10-31 17:44:30|16776.09|16696.09|16780.35|16700.35|16780.35|16700.35|16776.09|16696.09|10
1730396680000|2024-10-31 17:44:40|16780.06|16700.06|16779.33|16699.33|16780.06|16700.06|16778.84|16698.84|10
1730396690000|2024-10-31 17:44:50|16779.2|16699.2|16780.41|16700.41|16780.41|16700.41|16779.2|16699.2|10
1730396700000|2024-10-31 17:45:00|16780.37|16700.37|16783.41|16703.41|16784.6|16704.6|16779.98|16699.98|10
1730396710000|2024-10-31 17:45:10|16783.07|16703.07|16780.02|16700.02|16783.07|16703.07|16780.02|16700.02|10
1730396720000|2024-10-31 17:45:20|16779.29|16699.29|16776.64|16696.64|16779.29|16699.29|16776.63|16696.63|10
1730396730000|2024-10-31 17:45:30|16776.57|16696.57|16775.72|16695.72|16776.76|16696.76|16775.4|16695.4|10
1730396740000|2024-10-31 17:45:40|16775.74|16695.74|16777.22|16697.22|16777.5|16697.5|16775.59|16695.59|9
1730396750000|2024-10-31 17:45:50|16777.08|16697.08|16775.62|16695.62|16777.08|16697.08|16775.23|16695.23|10
1730396760000|2024-10-31 17:46:00|16775.68|16695.68|16771.55|16691.55|16775.99|16695.99|16771.55|16691.55|10
1730396770000|2024-10-31 17:46:10|16771.44|16691.44|16768.82|16688.82|16771.44|16691.44|16768.82|16688.82|10
1730396780000|2024-10-31 17:46:20|16767.94|16687.94|16769.24|16689.24|16769.56|16689.56|16767.73|16687.73|10
1730396790000|2024-10-31 17:46:30|16769.52|16689.52|16771.97|16691.97|16771.97|16691.97|16769.52|16689.52|10
1730396800000|2024-10-31 17:46:40|16771.98|16691.98|16773.34|16693.34|16773.51|16693.51|16771.98|16691.98|10
1730396810000|2024-10-31 17:46:50|16773.65|16693.65|16772.76|16692.76|16773.95|16693.95|16771.94|16691.94|10
1730396820000|2024-10-31 17:47:00|16772.77|16692.77|16768.32|16688.32|16772.9|16692.9|16768.32|16688.32|10
1730396830000|2024-10-31 17:47:10|16768.08|16688.08|16771.29|16691.29|16771.34|16691.34|16767.92|16687.92|10
1730396840000|2024-10-31 17:47:20|16771.09|16691.09|16773.68|16693.68|16773.68|16693.68|16771.09|16691.09|10
1730396850000|2024-10-31 17:47:30|16773.79|16693.79|16777.05|16697.05|16777.05|16697.05|16773.79|16693.79|10
1730396860000|2024-10-31 17:47:40|16778.84|16698.84|16780.46|16700.46|16780.95|16700.95|16778.84|16698.84|10
1730396870000|2024-10-31 17:47:50|16780.33|16700.33|16779.64|16699.64|16781.02|16701.02|16779.64|16699.64|8
1730396880000|2024-10-31 17:48:00|16779.18|16699.18|16776.92|16696.92|16779.18|16699.18|16776.65|16696.65|10
1730396890000|2024-10-31 17:48:10|16777.05|16697.05|16777.35|16697.35|16777.35|16697.35|16776.02|16696.02|10
1730396900000|2024-10-31 17:48:20|16777.37|16697.37|16777.63|16697.63|16777.63|16697.63|16776.98|16696.98|10
1730396910000|2024-10-31 17:48:30|16778.24|16698.24|16780.24|16700.24|16780.24|16700.24|16777.54|16697.54|10
1730396920000|2024-10-31 17:48:40|16781.02|16701.02|16785.68|16705.68|16785.68|16705.68|16781.02|16701.02|10
1730396930000|2024-10-31 17:48:50|16785.93|16705.93|16787.59|16707.59|16788.03|16708.03|16785.93|16705.93|10
1730396940000|2024-10-31 17:49:00|16787.72|16707.72|16787.91|16707.91|16788.8|16708.8|16787.56|16707.56|10
1730396950000|2024-10-31 17:49:10|16787.63|16707.63|16797.63|16717.63|16797.63|16717.63|16787.63|16707.63|10
1730396960000|2024-10-31 17:49:20|16798|16718|16798.61|16718.61|16798.9|16718.9|16798|16718|10
1730396970000|2024-10-31 17:49:30|16798.4|16718.4|16800.24|16720.24|16800.36|16720.36|16798.4|16718.4|9
1730396980000|2024-10-31 17:49:40|16800.22|16720.22|16801.66|16721.66|16801.66|16721.66|16800.22|16720.22|10
1730396990000|2024-10-31 17:49:50|16801.49|16721.49|16801.92|16721.92|16802.36|16722.36|16801.49|16721.49|10
1730397000000|2024-10-31 17:50:00|16801.62|16721.62|16800.89|16720.89|16801.62|16721.62|16800.45|16720.45|10
1730397010000|2024-10-31 17:50:10|16800.31|16720.31|16802.04|16722.04|16802.04|16722.04|16799.69|16719.69|9
1730397020000|2024-10-31 17:50:20|16802.2|16722.2|16805.38|16725.38|16806.07|16726.07|16802.2|16722.2|10
1730397030000|2024-10-31 17:50:30|16805.63|16725.63|16804.74|16724.74|16806.29|16726.29|16803.84|16723.84|10
1730397040000|2024-10-31 17:50:40|16804.93|16724.93|16805.96|16725.96|16805.96|16725.96|16804.32|16724.32|10
1730397050000|2024-10-31 17:50:50|16805.9|16725.9|16808|16728|16808|16728|16805.49|16725.49|10
1730397060000|2024-10-31 17:51:00|16808.73|16728.73|16809.52|16729.52|16810.88|16730.88|16808.66|16728.66|10
1730397070000|2024-10-31 17:51:10|16809.32|16729.32|16807.38|16727.38|16809.32|16729.32|16807.38|16727.38|9
1730397080000|2024-10-31 17:51:20|16807.48|16727.48|16804.95|16724.95|16807.48|16727.48|16804.95|16724.95|10
1730397090000|2024-10-31 17:51:30|16804.06|16724.06|16803.35|16723.35|16804.06|16724.06|16803.16|16723.16|10
1730397100000|2024-10-31 17:51:40|16803.19|16723.19|16802.74|16722.74|16803.45|16723.45|16802.74|16722.74|10
1730397110000|2024-10-31 17:51:50|16802.64|16722.64|16803.36|16723.36|16803.36|16723.36|16802.33|16722.33|10
1730397120000|2024-10-31 17:52:00|16803.64|16723.64|16804.17|16724.17|16804.86|16724.86|16803.64|16723.64|9
1730397130000|2024-10-31 17:52:10|16803.89|16723.89|16803.28|16723.28|16803.96|16723.96|16803.23|16723.23|9
1730397140000|2024-10-31 17:52:20|16803.31|16723.31|16802.15|16722.15|16803.31|16723.31|16801.62|16721.62|10
1730397150000|2024-10-31 17:52:30|16802.09|16722.09|16802.25|16722.25|16802.71|16722.71|16802.03|16722.03|10
1730397160000|2024-10-31 17:52:40|16802.17|16722.17|16800.66|16720.66|16802.27|16722.27|16800.66|16720.66|10
1730397170000|2024-10-31 17:52:50|16798.13|16718.13|16796.4|16716.4|16798.13|16718.13|16796.09|16716.09|9
1730397180000|2024-10-31 17:53:00|16796.42|16716.42|16796.22|16716.22|16797.19|16717.19|16796.01|16716.01|10
1730397190000|2024-10-31 17:53:10|16795.75|16715.75|16795.33|16715.33|16795.75|16715.75|16794.46|16714.46|10
1730397200000|2024-10-31 17:53:20|16795.99|16715.99|16799.99|16719.99|16799.99|16719.99|16795.74|16715.74|10
1730397210000|2024-10-31 17:53:30|16801.06|16721.06|16800.97|16720.97|16801.37|16721.37|16800.97|16720.97|10
1730397220000|2024-10-31 17:53:40|16800.24|16720.24|16801.37|16721.37|16801.37|16721.37|16799.98|16719.98|10
1730397230000|2024-10-31 17:53:50|16801.6|16721.6|16802.16|16722.16|16802.16|16722.16|16800.8|16720.8|10
1730397240000|2024-10-31 17:54:00|16802.28|16722.28|16802.13|16722.13|16802.87|16722.87|16801.89|16721.89|10
1730397250000|2024-10-31 17:54:10|16800.87|16720.87|16798.58|16718.58|16800.87|16720.87|16798.47|16718.47|10
1730397260000|2024-10-31 17:54:20|16798.44|16718.44|16797.31|16717.31|16798.44|16718.44|16797.31|16717.31|10
1730397270000|2024-10-31 17:54:30|16797.22|16717.22|16796.38|16716.38|16797.22|16717.22|16796.38|16716.38|10
1730397280000|2024-10-31 17:54:40|16796.51|16716.51|16794.83|16714.83|16796.51|16716.51|16794.83|16714.83|10
1730397290000|2024-10-31 17:54:50|16794.74|16714.74|16794.25|16714.25|16795.23|16715.23|16794.25|16714.25|10
1730397300000|2024-10-31 17:55:00|16794.31|16714.31|16795.27|16715.27|16795.27|16715.27|16794.31|16714.31|10
1730397310000|2024-10-31 17:55:10|16795.33|16715.33|16797.1|16717.1|16797.1|16717.1|16795.33|16715.33|10
1730397320000|2024-10-31 17:55:20|16796.96|16716.96|16795.89|16715.89|16797.11|16717.11|16795.89|16715.89|10
1730397330000|2024-10-31 17:55:30|16795.85|16715.85|16794.46|16714.46|16795.85|16715.85|16794.46|16714.46|10
1730397340000|2024-10-31 17:55:40|16794.23|16714.23|16794.16|16714.16|16794.44|16714.44|16794.14|16714.14|9
1730397350000|2024-10-31 17:55:50|16794.11|16714.11|16791.95|16711.95|16794.11|16714.11|16791.95|16711.95|10
1730397360000|2024-10-31 17:56:00|16791.97|16711.97|16790.74|16710.74|16792.02|16712.02|16790.62|16710.62|10
1730397370000|2024-10-31 17:56:10|16790.62|16710.62|16790.86|16710.86|16790.86|16710.86|16790.24|16710.24|9
1730397380000|2024-10-31 17:56:20|16790.21|16710.21|16791.7|16711.7|16792.07|16712.07|16790.21|16710.21|9
1730397390000|2024-10-31 17:56:30|16791.63|16711.63|16791.99|16711.99|16792.3|16712.3|16791.6|16711.6|9
1730397400000|2024-10-31 17:56:40|16792|16712|16791.49|16711.49|16792|16712|16790.91|16710.91|9
1730397410000|2024-10-31 17:56:50|16791.78|16711.78|16792.08|16712.08|16792.08|16712.08|16791.52|16711.52|9
1730397420000|2024-10-31 17:57:00|16791.99|16711.99|16792.44|16712.44|16792.45|16712.45|16791.99|16711.99|9
1730397430000|2024-10-31 17:57:10|16792.13|16712.13|16792.83|16712.83|16792.83|16712.83|16791.8|16711.8|9
1730397440000|2024-10-31 17:57:20|16792.85|16712.85|16791.38|16711.38|16793.12|16713.12|16791.38|16711.38|10
1730397450000|2024-10-31 17:57:30|16791.39|16711.39|16793.41|16713.41|16793.41|16713.41|16791.39|16711.39|10
1730397460000|2024-10-31 17:57:40|16793.75|16713.75|16797.29|16717.29|16797.29|16717.29|16793.75|16713.75|9
1730397470000|2024-10-31 17:57:50|16797.31|16717.31|16796.15|16716.15|16797.33|16717.33|16795.95|16715.95|8
1730397480000|2024-10-31 17:58:00|16795.88|16715.88|16796.39|16716.39|16796.39|16716.39|16795.61|16715.61|10
1730397490000|2024-10-31 17:58:10|16796.75|16716.75|16796.87|16716.87|16797.83|16717.83|16796.75|16716.75|10
1730397500000|2024-10-31 17:58:20|16796.86|16716.86|16796.87|16716.87|16797.9|16717.9|16796.7|16716.7|10
1730397510000|2024-10-31 17:58:30|16796.75|16716.75|16797.06|16717.06|16797.32|16717.32|16796.57|16716.57|10
1730397520000|2024-10-31 17:58:40|16797.02|16717.02|16796.98|16716.98|16797.04|16717.04|16796.84|16716.84|10
1730397530000|2024-10-31 17:58:50|16796.44|16716.44|16795.22|16715.22|16796.82|16716.82|16795.21|16715.21|10
1730397540000|2024-10-31 17:59:00|16795.29|16715.29|16796.69|16716.69|16796.74|16716.74|16795.16|16715.16|10
1730397550000|2024-10-31 17:59:10|16796.75|16716.75|16797.52|16717.52|16797.57|16717.57|16796.75|16716.75|10
1730397560000|2024-10-31 17:59:20|16797.32|16717.32|16798.01|16718.01|16798.52|16718.52|16797.27|16717.27|10
1730397570000|2024-10-31 17:59:30|16798.17|16718.17|16798.07|16718.07|16798.21|16718.21|16797.86|16717.86|10
1730397580000|2024-10-31 17:59:40|16797.88|16717.88|16797.54|16717.54|16797.88|16717.88|16797.42|16717.42|10
1730397590000|2024-10-31 17:59:50|16797.4|16717.4|16798.25|16718.25|16798.25|16718.25|16797.4|16717.4|10
1730397600000|2024-10-31 18:00:00|16798.24|16718.24|16797.48|16717.48|16799.13|16719.13|16797.48|16717.48|10
1730397610000|2024-10-31 18:00:10|16795.87|16715.87|16794.76|16714.76|16795.87|16715.87|16792.96|16712.96|10
1730397620000|2024-10-31 18:00:20|16794.32|16714.32|16794|16714|16794.32|16714.32|16793.27|16713.27|10
1730397630000|2024-10-31 18:00:30|16793.55|16713.55|16791.94|16711.94|16793.55|16713.55|16791.87|16711.87|10
1730397640000|2024-10-31 18:00:40|16791.41|16711.41|16788.41|16708.41|16791.41|16711.41|16788.39|16708.39|10
1730397650000|2024-10-31 18:00:50|16788.21|16708.21|16786.79|16706.79|16788.21|16708.21|16786.79|16706.79|8
1730397660000|2024-10-31 18:01:00|16785.78|16705.78|16781.66|16701.66|16785.78|16705.78|16781.66|16701.66|10
1730397670000|2024-10-31 18:01:10|16781.65|16701.65|16780.22|16700.22|16781.68|16701.68|16780.12|16700.12|10
1730397680000|2024-10-31 18:01:20|16780.39|16700.39|16779.93|16699.93|16780.56|16700.56|16779.93|16699.93|10
1730397690000|2024-10-31 18:01:30|16779.66|16699.66|16778.53|16698.53|16779.72|16699.72|16778.36|16698.36|10
1730397700000|2024-10-31 18:01:40|16779.64|16699.64|16774.63|16694.63|16779.64|16699.64|16774.63|16694.63|10
1730397710000|2024-10-31 18:01:50|16774.13|16694.13|16773.42|16693.42|16774.13|16694.13|16772.85|16692.85|10
1730397720000|2024-10-31 18:02:00|16773.75|16693.75|16773.55|16693.55|16773.75|16693.75|16773.28|16693.28|10
1730397730000|2024-10-31 18:02:10|16773.95|16693.95|16773.68|16693.68|16774.37|16694.37|16773.68|16693.68|9
1730397740000|2024-10-31 18:02:20|16773.24|16693.24|16770.77|16690.77|16773.24|16693.24|16770.77|16690.77|10
1730397750000|2024-10-31 18:02:30|16770.63|16690.63|16768.67|16688.67|16770.63|16690.63|16768.67|16688.67|9
1730397760000|2024-10-31 18:02:40|16768.55|16688.55|16766.96|16686.96|16768.57|16688.57|16766.96|16686.96|10
1730397770000|2024-10-31 18:02:50|16766.58|16686.58|16762.51|16682.51|16766.58|16686.58|16762.51|16682.51|10
1730397780000|2024-10-31 18:03:00|16760.83|16680.83|16756.57|16676.57|16761.02|16681.02|16756.57|16676.57|10
1730397790000|2024-10-31 18:03:10|16755.08|16675.08|16746.88|16666.88|16755.08|16675.08|16746.16|16666.16|10
1730397800000|2024-10-31 18:03:20|16747.01|16667.01|16750.27|16670.27|16750.27|16670.27|16746.85|16666.85|10
1730397810000|2024-10-31 18:03:30|16751.18|16671.18|16748.89|16668.89|16751.45|16671.45|16748.49|16668.49|10
1730397820000|2024-10-31 18:03:40|16749.3|16669.3|16749.9|16669.9|16749.9|16669.9|16748.83|16668.83|9
1730397830000|2024-10-31 18:03:50|16750.01|16670.01|16748.59|16668.59|16750.01|16670.01|16748.42|16668.42|9
1730397840000|2024-10-31 18:04:00|16748.89|16668.89|16756.25|16676.25|16756.25|16676.25|16748.36|16668.36|10
1730397850000|2024-10-31 18:04:10|16756.78|16676.78|16759.08|16679.08|16759.08|16679.08|16755.85|16675.85|10
1730397860000|2024-10-31 18:04:20|16758.71|16678.71|16756.62|16676.62|16758.76|16678.76|16756.21|16676.21|9
1730397870000|2024-10-31 18:04:30|16756.46|16676.46|16755.52|16675.52|16756.46|16676.46|16755.52|16675.52|10
1730397880000|2024-10-31 18:04:40|16755.74|16675.74|16755.49|16675.49|16755.81|16675.81|16754.76|16674.76|10
1730397890000|2024-10-31 18:04:50|16755.44|16675.44|16751.56|16671.56|16755.44|16675.44|16751.56|16671.56|9
1730397900000|2024-10-31 18:05:00|16751.6|16671.6|16753.91|16673.91|16753.91|16673.91|16751.6|16671.6|10
1730397910000|2024-10-31 18:05:10|16753.81|16673.81|16751.91|16671.91|16753.81|16673.81|16751.43|16671.43|10
1730397920000|2024-10-31 18:05:20|16752.48|16672.48|16755.68|16675.68|16755.68|16675.68|16752.48|16672.48|10
1730397930000|2024-10-31 18:05:30|16756|16676|16757.99|16677.99|16758.21|16678.21|16756|16676|10
1730397940000|2024-10-31 18:05:40|16757.93|16677.93|16756.71|16676.71|16757.93|16677.93|16756.16|16676.16|10
1730397950000|2024-10-31 18:05:50|16756.32|16676.32|16751.46|16671.46|16756.32|16676.32|16751.46|16671.46|10
1730397960000|2024-10-31 18:06:00|16751.02|16671.02|16749.75|16669.75|16751.02|16671.02|16749.36|16669.36|10
1730397970000|2024-10-31 18:06:10|16749.5|16669.5|16743.05|16663.05|16749.61|16669.61|16743.05|16663.05|10
1730397980000|2024-10-31 18:06:20|16742.92|16662.92|16740.64|16660.64|16742.92|16662.92|16739.99|16659.99|10
1730397990000|2024-10-31 18:06:30|16741.33|16661.33|16738.32|16658.32|16741.43|16661.43|16738.19|16658.19|10
1730398000000|2024-10-31 18:06:40|16738.24|16658.24|16729.15|16649.15|16738.24|16658.24|16729.15|16649.15|10
1730398010000|2024-10-31 18:06:50|16728.77|16648.77|16726.07|16646.07|16728.77|16648.77|16725.46|16645.46|9
1730398020000|2024-10-31 18:07:00|16725.65|16645.65|16723.75|16643.75|16725.65|16645.65|16723.35|16643.35|10
1730398030000|2024-10-31 18:07:10|16723.84|16643.84|16721.2|16641.2|16723.84|16643.84|16721.04|16641.04|10
1730398040000|2024-10-31 18:07:20|16721.51|16641.51|16719.07|16639.07|16721.51|16641.51|16719.07|16639.07|10
1730398050000|2024-10-31 18:07:30|16718.97|16638.97|16718.82|16638.82|16719.78|16639.78|16718.82|16638.82|10
1730398060000|2024-10-31 18:07:40|16718.02|16638.02|16709.1|16629.1|16718.02|16638.02|16709.1|16629.1|10
1730398070000|2024-10-31 18:07:50|16708.49|16628.49|16709.81|16629.81|16709.99|16629.99|16707.87|16627.87|10
1730398080000|2024-10-31 18:08:00|16709.41|16629.41|16708.87|16628.87|16709.78|16629.78|16708.87|16628.87|10
1730398090000|2024-10-31 18:08:10|16709.13|16629.13|16707.93|16627.93|16709.34|16629.34|16707.93|16627.93|10
1730398100000|2024-10-31 18:08:20|16707.85|16627.85|16702.39|16622.39|16707.87|16627.87|16701.93|16621.93|10
1730398110000|2024-10-31 18:08:30|16702.81|16622.81|16695.38|16615.38|16702.81|16622.81|16695.38|16615.38|10
1730398120000|2024-10-31 18:08:40|16694.22|16614.22|16689.86|16609.86|16694.22|16614.22|16689.86|16609.86|10
1730398130000|2024-10-31 18:08:50|16689.67|16609.67|16689.19|16609.19|16689.78|16609.78|16688.76|16608.76|9
1730398140000|2024-10-31 18:09:00|16689.05|16609.05|16690.98|16610.98|16691.98|16611.98|16689.03|16609.03|10
1730398150000|2024-10-31 18:09:10|16690.83|16610.83|16688.98|16608.98|16690.83|16610.83|16688.89|16608.89|10
1730398160000|2024-10-31 18:09:20|16689.15|16609.15|16687.67|16607.67|16689.15|16609.15|16687.67|16607.67|9
1730398170000|2024-10-31 18:09:30|16687.06|16607.06|16682.94|16602.94|16687.06|16607.06|16682.94|16602.94|10
1730398180000|2024-10-31 18:09:40|16683.1|16603.1|16683.29|16603.29|16684.44|16604.44|16683.1|16603.1|10
1730398190000|2024-10-31 18:09:50|16684.14|16604.14|16684.71|16604.71|16685.41|16605.41|16684.14|16604.14|10
1730398200000|2024-10-31 18:10:00|16684.48|16604.48|16685|16605|16686.47|16606.47|16684.48|16604.48|10
1730398210000|2024-10-31 18:10:10|16685.02|16605.02|16688.79|16608.79|16688.79|16608.79|16684.91|16604.91|10
1730398220000|2024-10-31 18:10:20|16689.83|16609.83|16698.33|16618.33|16698.33|16618.33|16689.83|16609.83|10
1730398230000|2024-10-31 18:10:30|16698.74|16618.74|16697.02|16617.02|16698.96|16618.96|16697|16617|10
1730398240000|2024-10-31 18:10:40|16697.18|16617.18|16699.43|16619.43|16699.43|16619.43|16696.95|16616.95|10
1730398250000|2024-10-31 18:10:50|16699.4|16619.4|16707.18|16627.18|16707.18|16627.18|16699.4|16619.4|10
1730398260000|2024-10-31 18:11:00|16707.67|16627.67|16710.96|16630.96|16710.96|16630.96|16707.67|16627.67|10
1730398270000|2024-10-31 18:11:10|16711.17|16631.17|16714.77|16634.77|16714.82|16634.82|16710.63|16630.63|10
1730398280000|2024-10-31 18:11:20|16715.28|16635.28|16713.45|16633.45|16715.29|16635.29|16713.45|16633.45|10
1730398290000|2024-10-31 18:11:30|16713.7|16633.7|16717.85|16637.85|16717.85|16637.85|16713.7|16633.7|10
1730398300000|2024-10-31 18:11:40|16717.97|16637.97|16717.61|16637.61|16718.04|16638.04|16716.67|16636.67|10
1730398310000|2024-10-31 18:11:50|16717.89|16637.89|16719.62|16639.62|16719.62|16639.62|16717.47|16637.47|10
1730398320000|2024-10-31 18:12:00|16719.55|16639.55|16723.65|16643.65|16723.65|16643.65|16719.55|16639.55|10
1730398330000|2024-10-31 18:12:10|16723.61|16643.61|16721.49|16641.49|16723.79|16643.79|16721.49|16641.49|10
1730398340000|2024-10-31 18:12:20|16721.77|16641.77|16721|16641|16721.92|16641.92|16720.9|16640.9|10
1730398350000|2024-10-31 18:12:30|16721.48|16641.48|16725.82|16645.82|16725.82|16645.82|16721.48|16641.48|10
1730398360000|2024-10-31 18:12:40|16725.86|16645.86|16726.49|16646.49|16726.62|16646.62|16725.86|16645.86|10
1730398370000|2024-10-31 18:12:50|16726.38|16646.38|16725.22|16645.22|16726.38|16646.38|16724.79|16644.79|10
1730398380000|2024-10-31 18:13:00|16725.26|16645.26|16725.17|16645.17|16725.92|16645.92|16725.17|16645.17|10
1730398390000|2024-10-31 18:13:10|16725.15|16645.15|16721.89|16641.89|16725.15|16645.15|16721.89|16641.89|10
1730398400000|2024-10-31 18:13:20|16721.36|16641.36|16720.55|16640.55|16721.36|16641.36|16720.01|16640.01|10
1730398410000|2024-10-31 18:13:30|16719.8|16639.8|16719.39|16639.39|16720.47|16640.47|16718.9|16638.9|10
1730398420000|2024-10-31 18:13:40|16719.61|16639.61|16714.89|16634.89|16719.61|16639.61|16714.89|16634.89|10
1730398430000|2024-10-31 18:13:50|16715.06|16635.06|16710.01|16630.01|16715.06|16635.06|16710.01|16630.01|10
1730398440000|2024-10-31 18:14:00|16709.71|16629.71|16709.46|16629.46|16709.71|16629.71|16708.77|16628.77|10
1730398450000|2024-10-31 18:14:10|16708.89|16628.89|16710.36|16630.36|16710.36|16630.36|16708.36|16628.36|10
1730398460000|2024-10-31 18:14:20|16710.51|16630.51|16712.02|16632.02|16712.43|16632.43|16710.51|16630.51|9
1730398470000|2024-10-31 18:14:30|16711.58|16631.58|16710.74|16630.74|16711.79|16631.79|16710.56|16630.56|10
1730398480000|2024-10-31 18:14:40|16710.71|16630.71|16711.67|16631.67|16711.67|16631.67|16710.54|16630.54|10
1730398490000|2024-10-31 18:14:50|16711.93|16631.93|16714.27|16634.27|16714.27|16634.27|16711.89|16631.89|10
1730398500000|2024-10-31 18:15:00|16714.51|16634.51|16714.32|16634.32|16715.79|16635.79|16714.32|16634.32|10
1730398510000|2024-10-31 18:15:10|16714.59|16634.59|16716.42|16636.42|16716.42|16636.42|16714.59|16634.59|10
1730398520000|2024-10-31 18:15:20|16716.66|16636.66|16721.4|16641.4|16721.4|16641.4|16716.66|16636.66|10
1730398530000|2024-10-31 18:15:30|16722.24|16642.24|16720.64|16640.64|16722.53|16642.53|16720.64|16640.64|10
1730398540000|2024-10-31 18:15:40|16720.52|16640.52|16718.93|16638.93|16720.64|16640.64|16718.93|16638.93|10
1730398550000|2024-10-31 18:15:50|16718.81|16638.81|16717|16637|16718.81|16638.81|16717|16637|10
1730398560000|2024-10-31 18:16:00|16716.75|16636.75|16713.39|16633.39|16716.75|16636.75|16713.39|16633.39|9
1730398570000|2024-10-31 18:16:10|16712.23|16632.23|16708.87|16628.87|16712.31|16632.31|16708.81|16628.81|10
1730398580000|2024-10-31 18:16:20|16708.73|16628.73|16709.53|16629.53|16709.53|16629.53|16708.19|16628.19|10
1730398590000|2024-10-31 18:16:30|16709.54|16629.54|16708.97|16628.97|16710.71|16630.71|16708.83|16628.83|10
1730398600000|2024-10-31 18:16:40|16708.89|16628.89|16705.85|16625.85|16708.89|16628.89|16705.85|16625.85|10
1730398610000|2024-10-31 18:16:50|16705.19|16625.19|16703.37|16623.37|16705.22|16625.22|16703.37|16623.37|10
1730398620000|2024-10-31 18:17:00|16703.26|16623.26|16701.82|16621.82|16703.26|16623.26|16701.35|16621.35|10
1730398630000|2024-10-31 18:17:10|16702.29|16622.29|16701.01|16621.01|16703.74|16623.74|16701.01|16621.01|10
1730398640000|2024-10-31 18:17:20|16701.14|16621.14|16701.47|16621.47|16701.81|16621.81|16700.58|16620.58|10
1730398650000|2024-10-31 18:17:30|16702.38|16622.38|16702.68|16622.68|16702.68|16622.68|16700.63|16620.63|10
1730398660000|2024-10-31 18:17:40|16702.81|16622.81|16702.09|16622.09|16702.81|16622.81|16702.05|16622.05|10
1730398670000|2024-10-31 18:17:50|16701.67|16621.67|16698.34|16618.34|16701.67|16621.67|16698.34|16618.34|10
1730398680000|2024-10-31 18:18:00|16698.22|16618.22|16697.6|16617.6|16698.22|16618.22|16697.3|16617.3|10
1730398690000|2024-10-31 18:18:10|16697.39|16617.39|16692.77|16612.77|16697.51|16617.51|16692.77|16612.77|10
1730398700000|2024-10-31 18:18:20|16691.32|16611.32|16684.9|16604.9|16691.32|16611.32|16684.9|16604.9|10
1730398710000|2024-10-31 18:18:30|16684.54|16604.54|16680.16|16600.16|16684.54|16604.54|16680.16|16600.16|10
1730398720000|2024-10-31 18:18:40|16679.77|16599.77|16678.11|16598.11|16680.52|16600.52|16678.11|16598.11|10
1730398730000|2024-10-31 18:18:50|16677.81|16597.81|16670.16|16590.16|16677.81|16597.81|16670.16|16590.16|10
1730398740000|2024-10-31 18:19:00|16669.92|16589.92|16667.17|16587.17|16669.95|16589.95|16667.17|16587.17|10
1730398750000|2024-10-31 18:19:10|16666.64|16586.64|16671.1|16591.1|16671.1|16591.1|16666.64|16586.64|10
1730398760000|2024-10-31 18:19:20|16671.88|16591.88|16675.97|16595.97|16675.97|16595.97|16671.88|16591.88|10
1730398770000|2024-10-31 18:19:30|16676.66|16596.66|16677.04|16597.04|16678.16|16598.16|16676.57|16596.57|10
1730398780000|2024-10-31 18:19:40|16676.72|16596.72|16674.71|16594.71|16676.9|16596.9|16674.71|16594.71|10
1730398790000|2024-10-31 18:19:50|16674.73|16594.73|16676.22|16596.22|16676.22|16596.22|16674.73|16594.73|9
1730398800000|2024-10-31 18:20:00|16675.83|16595.83|16676.87|16596.87|16678.28|16598.28|16675.83|16595.83|10
1730398810000|2024-10-31 18:20:10|16676.31|16596.31|16677.68|16597.68|16678.67|16598.67|16676.31|16596.31|10
1730398820000|2024-10-31 18:20:20|16678.12|16598.12|16678.65|16598.65|16678.83|16598.83|16677.88|16597.88|10
1730398830000|2024-10-31 18:20:30|16678.15|16598.15|16680.9|16600.9|16681.23|16601.23|16678.02|16598.02|10
1730398840000|2024-10-31 18:20:40|16680.43|16600.43|16683.62|16603.62|16683.62|16603.62|16680.34|16600.34|10
1730398850000|2024-10-31 18:20:50|16683.24|16603.24|16684.01|16604.01|16684.34|16604.34|16683.15|16603.15|10
1730398860000|2024-10-31 18:21:00|16683.77|16603.77|16682.55|16602.55|16684.02|16604.02|16682.55|16602.55|9
1730398870000|2024-10-31 18:21:10|16682.73|16602.73|16687.28|16607.28|16687.28|16607.28|16682.63|16602.63|10
1730398880000|2024-10-31 18:21:20|16687.04|16607.04|16687.67|16607.67|16688.3|16608.3|16686.65|16606.65|10
1730398890000|2024-10-31 18:21:30|16687.77|16607.77|16687.09|16607.09|16687.77|16607.77|16686.94|16606.94|10
1730398900000|2024-10-31 18:21:40|16688.71|16608.71|16690.44|16610.44|16690.44|16610.44|16688.56|16608.56|10
1730398910000|2024-10-31 18:21:50|16690.52|16610.52|16689.38|16609.38|16690.52|16610.52|16689.38|16609.38|10
1730398920000|2024-10-31 18:22:00|16689.63|16609.63|16688.63|16608.63|16690.01|16610.01|16688.63|16608.63|10
1730398930000|2024-10-31 18:22:10|16687.6|16607.6|16688.36|16608.36|16688.55|16608.55|16687.16|16607.16|10
1730398940000|2024-10-31 18:22:20|16688.12|16608.12|16685.74|16605.74|16688.13|16608.13|16685.74|16605.74|10
1730398950000|2024-10-31 18:22:30|16685.46|16605.46|16678.92|16598.92|16685.46|16605.46|16678.92|16598.92|10
1730398960000|2024-10-31 18:22:40|16677.47|16597.47|16673.31|16593.31|16677.47|16597.47|16673.22|16593.22|9
1730398970000|2024-10-31 18:22:50|16673.26|16593.26|16669.22|16589.22|16673.26|16593.26|16669.22|16589.22|10
1730398980000|2024-10-31 18:23:00|16669.4|16589.4|16674.42|16594.42|16674.42|16594.42|16669.4|16589.4|10
1730398990000|2024-10-31 18:23:10|16674.39|16594.39|16677.71|16597.71|16677.82|16597.82|16674.39|16594.39|10
1730399000000|2024-10-31 18:23:20|16678.69|16598.69|16681.71|16601.71|16681.71|16601.71|16678.69|16598.69|10
1730399010000|2024-10-31 18:23:30|16681.83|16601.83|16679.51|16599.51|16681.98|16601.98|16679.51|16599.51|9
1730399020000|2024-10-31 18:23:40|16680.83|16600.83|16680.45|16600.45|16682.23|16602.23|16680.45|16600.45|10
1730399030000|2024-10-31 18:23:50|16680.49|16600.49|16674.9|16594.9|16680.69|16600.69|16674.9|16594.9|9
1730399040000|2024-10-31 18:24:00|16673.77|16593.77|16672.48|16592.48|16674.4|16594.4|16671.87|16591.87|9
1730399050000|2024-10-31 18:24:10|16671.65|16591.65|16665.31|16585.31|16671.65|16591.65|16665.31|16585.31|10
1730399060000|2024-10-31 18:24:20|16665.53|16585.53|16665.7|16585.7|16666.81|16586.81|16665.53|16585.53|10
1730399070000|2024-10-31 18:24:30|16666.23|16586.23|16668.37|16588.37|16668.69|16588.69|16666.23|16586.23|9
1730399080000|2024-10-31 18:24:40|16668.74|16588.74|16677.14|16597.14|16677.14|16597.14|16668.74|16588.74|10
1730399090000|2024-10-31 18:24:50|16677.71|16597.71|16681.95|16601.95|16681.95|16601.95|16677.71|16597.71|10
1730399100000|2024-10-31 18:25:00|16682.36|16602.36|16685.03|16605.03|16685.63|16605.63|16682.36|16602.36|10
1730399110000|2024-10-31 18:25:10|16684.53|16604.53|16684.82|16604.82|16685.64|16605.64|16684.33|16604.33|10
1730399120000|2024-10-31 18:25:20|16685.82|16605.82|16684.57|16604.57|16685.82|16605.82|16684.57|16604.57|10
1730399130000|2024-10-31 18:25:30|16683.72|16603.72|16679.66|16599.66|16683.72|16603.72|16679.66|16599.66|10
1730399140000|2024-10-31 18:25:40|16679.51|16599.51|16679.32|16599.32|16679.9|16599.9|16679.23|16599.23|9
1730399150000|2024-10-31 18:25:50|16679.39|16599.39|16680.08|16600.08|16680.08|16600.08|16679.1|16599.1|10
1730399160000|2024-10-31 18:26:00|16680.18|16600.18|16681.8|16601.8|16681.8|16601.8|16680.1|16600.1|10
1730399170000|2024-10-31 18:26:10|16681.64|16601.64|16682.17|16602.17|16683.04|16603.04|16681.64|16601.64|10
1730399180000|2024-10-31 18:26:20|16682.27|16602.27|16678.78|16598.78|16682.27|16602.27|16678.23|16598.23|10
1730399190000|2024-10-31 18:26:30|16678.68|16598.68|16676.24|16596.24|16678.68|16598.68|16676.24|16596.24|9
1730399200000|2024-10-31 18:26:40|16676.19|16596.19|16679.62|16599.62|16679.62|16599.62|16676.19|16596.19|10
1730399210000|2024-10-31 18:26:50|16679.87|16599.87|16683.61|16603.61|16683.61|16603.61|16679.87|16599.87|10
1730399220000|2024-10-31 18:27:00|16684.04|16604.04|16684.99|16604.99|16686.73|16606.73|16684.04|16604.04|10
1730399230000|2024-10-31 18:27:10|16684.56|16604.56|16682.67|16602.67|16684.56|16604.56|16682.67|16602.67|10
1730399240000|2024-10-31 18:27:20|16682.68|16602.68|16683.99|16603.99|16684.05|16604.05|16681.53|16601.53|10
1730399250000|2024-10-31 18:27:30|16683.88|16603.88|16685.35|16605.35|16685.35|16605.35|16683.88|16603.88|9
1730399260000|2024-10-31 18:27:40|16684.92|16604.92|16683.62|16603.62|16685.49|16605.49|16683.62|16603.62|10
1730399270000|2024-10-31 18:27:50|16683.04|16603.04|16678.17|16598.17|16683.04|16603.04|16678.1|16598.1|10
1730399280000|2024-10-31 18:28:00|16679.06|16599.06|16682.8|16602.8|16682.8|16602.8|16678.03|16598.03|10
1730399290000|2024-10-31 18:28:10|16680.88|16600.88|16683.01|16603.01|16683.01|16603.01|16680.45|16600.45|10
1730399300000|2024-10-31 18:28:20|16683.07|16603.07|16682.4|16602.4|16684.14|16604.14|16682.4|16602.4|10
1730399310000|2024-10-31 18:28:30|16682.46|16602.46|16683.92|16603.92|16683.92|16603.92|16682.46|16602.46|10
1730399320000|2024-10-31 18:28:40|16684.77|16604.77|16686.51|16606.51|16686.51|16606.51|16684.15|16604.15|10
1730399330000|2024-10-31 18:28:50|16686.49|16606.49|16685.85|16605.85|16686.49|16606.49|16685.57|16605.57|10
1730399340000|2024-10-31 18:29:00|16685.86|16605.86|16686.18|16606.18|16686.82|16606.82|16685.49|16605.49|9
1730399350000|2024-10-31 18:29:10|16685.84|16605.84|16685.93|16605.93|16686.42|16606.42|16685.84|16605.84|10
1730399360000|2024-10-31 18:29:20|16686.07|16606.07|16687.1|16607.1|16687.34|16607.34|16686.07|16606.07|10
1730399370000|2024-10-31 18:29:30|16686.71|16606.71|16688.78|16608.78|16688.78|16608.78|16686.43|16606.43|9
1730399380000|2024-10-31 18:29:40|16689.15|16609.15|16692.09|16612.09|16692.27|16612.27|16689.15|16609.15|10
1730399390000|2024-10-31 18:29:50|16692.1|16612.1|16692.58|16612.58|16693.87|16613.87|16692.1|16612.1|10
1730399400000|2024-10-31 18:30:00|16692.32|16612.32|16691.37|16611.37|16692.32|16612.32|16691.34|16611.34|10
1730399410000|2024-10-31 18:30:10|16692.13|16612.13|16696.31|16616.31|16696.31|16616.31|16691.78|16611.78|10
1730399420000|2024-10-31 18:30:20|16696.68|16616.68|16701.92|16621.92|16701.92|16621.92|16696.62|16616.62|10
1730399430000|2024-10-31 18:30:30|16702.76|16622.76|16706.86|16626.86|16706.98|16626.98|16702.76|16622.76|10
1730399440000|2024-10-31 18:30:40|16707.23|16627.23|16708.54|16628.54|16708.54|16628.54|16707.23|16627.23|10
1730399450000|2024-10-31 18:30:50|16708.49|16628.49|16709.32|16629.32|16709.33|16629.33|16708.4|16628.4|9
1730399460000|2024-10-31 18:31:00|16709.59|16629.59|16704.82|16624.82|16709.66|16629.66|16704.82|16624.82|9
1730399470000|2024-10-31 18:31:10|16704.55|16624.55|16703.22|16623.22|16704.55|16624.55|16702.94|16622.94|9
1730399480000|2024-10-31 18:31:20|16702.47|16622.47|16703.1|16623.1|16703.1|16623.1|16701.83|16621.83|10
1730399490000|2024-10-31 18:31:30|16703.15|16623.15|16701.58|16621.58|16703.36|16623.36|16701.23|16621.23|10
1730399500000|2024-10-31 18:31:40|16701.39|16621.39|16699.94|16619.94|16701.44|16621.44|16699.94|16619.94|10
1730399510000|2024-10-31 18:31:50|16700.3|16620.3|16700.31|16620.31|16700.96|16620.96|16700.07|16620.07|10
1730399520000|2024-10-31 18:32:00|16700.43|16620.43|16698.88|16618.88|16700.43|16620.43|16698.88|16618.88|10
1730399530000|2024-10-31 18:32:10|16697.25|16617.25|16696.92|16616.92|16697.25|16617.25|16696.08|16616.08|9
1730399540000|2024-10-31 18:32:20|16696.31|16616.31|16694.03|16614.03|16696.33|16616.33|16694.03|16614.03|10
1730399550000|2024-10-31 18:32:30|16693.5|16613.5|16693.12|16613.12|16693.5|16613.5|16692.64|16612.64|10
1730399560000|2024-10-31 18:32:40|16693.32|16613.32|16683.52|16603.52|16693.39|16613.39|16683.15|16603.15|10
1730399570000|2024-10-31 18:32:50|16683.23|16603.23|16679.97|16599.97|16683.33|16603.33|16679.79|16599.79|10
1730399580000|2024-10-31 18:33:00|16679.67|16599.67|16679.42|16599.42|16679.99|16599.99|16677.58|16597.58|10
1730399590000|2024-10-31 18:33:10|16679.88|16599.88|16677.39|16597.39|16680.22|16600.22|16677|16597|10
1730399600000|2024-10-31 18:33:20|16676.37|16596.37|16675.01|16595.01|16676.63|16596.63|16675.01|16595.01|10
1730399610000|2024-10-31 18:33:30|16675.5|16595.5|16674.2|16594.2|16675.53|16595.53|16674.2|16594.2|10
1730399620000|2024-10-31 18:33:40|16674.42|16594.42|16672.03|16592.03|16674.44|16594.44|16672.03|16592.03|9
1730399630000|2024-10-31 18:33:50|16671.89|16591.89|16663.2|16583.2|16671.89|16591.89|16663.2|16583.2|10
1730399640000|2024-10-31 18:34:00|16661.08|16581.08|16654.51|16574.51|16661.67|16581.67|16654.25|16574.25|10
1730399650000|2024-10-31 18:34:10|16654.46|16574.46|16651.28|16571.28|16654.46|16574.46|16651.15|16571.15|10
1730399660000|2024-10-31 18:34:20|16650.72|16570.72|16649.99|16569.99|16651.36|16571.36|16649.99|16569.99|10
1730399670000|2024-10-31 18:34:30|16649.23|16569.23|16635.99|16555.99|16649.23|16569.23|16635.99|16555.99|10
1730399680000|2024-10-31 18:34:40|16635.6|16555.6|16640.55|16560.55|16640.55|16560.55|16635.6|16555.6|10
1730399690000|2024-10-31 18:34:50|16640.98|16560.98|16643.82|16563.82|16643.82|16563.82|16640.93|16560.93|10
1730399700000|2024-10-31 18:35:00|16644.48|16564.48|16647.37|16567.37|16648.33|16568.33|16644.48|16564.48|10
1730399710000|2024-10-31 18:35:10|16647.51|16567.51|16644.45|16564.45|16647.51|16567.51|16644.43|16564.43|9
1730399720000|2024-10-31 18:35:20|16644.44|16564.44|16645.52|16565.52|16645.71|16565.71|16644.11|16564.11|10
1730399730000|2024-10-31 18:35:30|16647.06|16567.06|16649.1|16569.1|16649.31|16569.31|16647.06|16567.06|10
1730399740000|2024-10-31 18:35:40|16648.92|16568.92|16646.61|16566.61|16648.92|16568.92|16646.29|16566.29|10
1730399750000|2024-10-31 18:35:50|16646.86|16566.86|16646.74|16566.74|16646.86|16566.86|16645.55|16565.55|9
1730399760000|2024-10-31 18:36:00|16647.26|16567.26|16651.59|16571.59|16651.59|16571.59|16646.9|16566.9|10
1730399770000|2024-10-31 18:36:10|16651.87|16571.87|16653.73|16573.73|16654.23|16574.23|16651.87|16571.87|10
1730399780000|2024-10-31 18:36:20|16654.67|16574.67|16657.73|16577.73|16658.4|16578.4|16654.67|16574.67|10
1730399790000|2024-10-31 18:36:30|16658.14|16578.14|16657.27|16577.27|16658.36|16578.36|16656.74|16576.74|10
1730399800000|2024-10-31 18:36:40|16657.02|16577.02|16657.8|16577.8|16657.8|16577.8|16656.31|16576.31|10
1730399810000|2024-10-31 18:36:50|16658.92|16578.92|16654.93|16574.93|16658.92|16578.92|16654.93|16574.93|10
1730399820000|2024-10-31 18:37:00|16654.8|16574.8|16659.44|16579.44|16659.44|16579.44|16654.49|16574.49|10
1730399830000|2024-10-31 18:37:10|16659.07|16579.07|16657.26|16577.26|16659.07|16579.07|16656.68|16576.68|10
1730399840000|2024-10-31 18:37:20|16657.13|16577.13|16657.33|16577.33|16657.48|16577.48|16656.34|16576.34|10
1730399850000|2024-10-31 18:37:30|16657.36|16577.36|16654.67|16574.67|16657.36|16577.36|16654.67|16574.67|10
1730399860000|2024-10-31 18:37:40|16654.5|16574.5|16651.81|16571.81|16654.6|16574.6|16651.81|16571.81|10
1730399870000|2024-10-31 18:37:50|16651.62|16571.62|16648|16568|16651.62|16571.62|16648|16568|9
1730399880000|2024-10-31 18:38:00|16648.34|16568.34|16651.62|16571.62|16651.81|16571.81|16648.34|16568.34|10
1730399890000|2024-10-31 18:38:10|16651.27|16571.27|16650.15|16570.15|16651.61|16571.61|16650.15|16570.15|10
1730399900000|2024-10-31 18:38:20|16650.19|16570.19|16647.71|16567.71|16650.95|16570.95|16647.04|16567.04|10
1730399910000|2024-10-31 18:38:30|16647.56|16567.56|16648.6|16568.6|16648.6|16568.6|16646.94|16566.94|9
1730399920000|2024-10-31 18:38:40|16651.23|16571.23|16656.26|16576.26|16656.26|16576.26|16651.23|16571.23|10
1730399930000|2024-10-31 18:38:50|16656.68|16576.68|16658.6|16578.6|16658.6|16578.6|16656.68|16576.68|10
1730399940000|2024-10-31 18:39:00|16658.86|16578.86|16659.27|16579.27|16659.57|16579.57|16658.26|16578.26|10
1730399950000|2024-10-31 18:39:10|16659.32|16579.32|16659.33|16579.33|16659.45|16579.45|16658.57|16578.57|10
1730399960000|2024-10-31 18:39:20|16659.38|16579.38|16660.44|16580.44|16660.49|16580.49|16659.13|16579.13|8
1730399970000|2024-10-31 18:39:30|16659.93|16579.93|16661.69|16581.69|16661.69|16581.69|16659.29|16579.29|10
1730399980000|2024-10-31 18:39:40|16661.73|16581.73|16662.6|16582.6|16663.25|16583.25|16661.44|16581.44|10
1730399990000|2024-10-31 18:39:50|16662.32|16582.32|16662.14|16582.14|16663.01|16583.01|16661.96|16581.96|10
1730400000000|2024-10-31 18:40:00|16662.27|16582.27|16664.83|16584.83|16664.83|16584.83|16662.27|16582.27|10
1730400010000|2024-10-31 18:40:10|16664.55|16584.55|16664.71|16584.71|16664.87|16584.87|16663.9|16583.9|10
1730400020000|2024-10-31 18:40:20|16664.59|16584.59|16664.74|16584.74|16665.39|16585.39|16664.22|16584.22|10
1730400030000|2024-10-31 18:40:30|16665.45|16585.45|16662.4|16582.4|16666.17|16586.17|16662.4|16582.4|10
1730400040000|2024-10-31 18:40:40|16662.28|16582.28|16662.11|16582.11|16662.58|16582.58|16662.11|16582.11|10
1730400050000|2024-10-31 18:40:50|16661.21|16581.21|16660.49|16580.49|16661.64|16581.64|16660.49|16580.49|9
1730400060000|2024-10-31 18:41:00|16660.18|16580.18|16659.87|16579.87|16660.18|16580.18|16659.19|16579.19|9
1730400070000|2024-10-31 18:41:10|16659.72|16579.72|16660.46|16580.46|16660.53|16580.53|16659.28|16579.28|10
1730400080000|2024-10-31 18:41:20|16660.74|16580.74|16659.55|16579.55|16660.74|16580.74|16659.51|16579.51|10
1730400090000|2024-10-31 18:41:30|16659.35|16579.35|16659.54|16579.54|16659.92|16579.92|16659.35|16579.35|9
1730400100000|2024-10-31 18:41:40|16659.62|16579.62|16658|16578|16659.62|16579.62|16657.9|16577.9|10
1730400110000|2024-10-31 18:41:50|16657.88|16577.88|16657.01|16577.01|16657.92|16577.92|16657.01|16577.01|10
1730400120000|2024-10-31 18:42:00|16656.97|16576.97|16655.14|16575.14|16656.97|16576.97|16655.01|16575.01|10
1730400130000|2024-10-31 18:42:10|16655.34|16575.34|16651.91|16571.91|16655.34|16575.34|16651.91|16571.91|10
1730400140000|2024-10-31 18:42:20|16651.88|16571.88|16652.75|16572.75|16652.75|16572.75|16651.86|16571.86|10
1730400150000|2024-10-31 18:42:30|16653.86|16573.86|16658.2|16578.2|16658.2|16578.2|16653.86|16573.86|10
1730400160000|2024-10-31 18:42:40|16657.97|16577.97|16661.29|16581.29|16661.29|16581.29|16657.88|16577.88|10
1730400170000|2024-10-31 18:42:50|16661.35|16581.35|16661.84|16581.84|16662.07|16582.07|16661.35|16581.35|10
1730400180000|2024-10-31 18:43:00|16661.69|16581.69|16661.35|16581.35|16661.69|16581.69|16660.65|16580.65|10
1730400190000|2024-10-31 18:43:10|16661.57|16581.57|16664.69|16584.69|16664.69|16584.69|16661.57|16581.57|10
1730400200000|2024-10-31 18:43:20|16664.64|16584.64|16661.98|16581.98|16664.78|16584.78|16661.98|16581.98|10
1730400210000|2024-10-31 18:43:30|16662.75|16582.75|16661.33|16581.33|16663.39|16583.39|16661.33|16581.33|10
1730400220000|2024-10-31 18:43:40|16661.35|16581.35|16663.46|16583.46|16663.47|16583.47|16661.35|16581.35|9
1730400230000|2024-10-31 18:43:50|16663.22|16583.22|16663.18|16583.18|16664.14|16584.14|16663.18|16583.18|9
1730400240000|2024-10-31 18:44:00|16663.46|16583.46|16663.19|16583.19|16663.52|16583.52|16662.93|16582.93|10
1730400250000|2024-10-31 18:44:10|16663.71|16583.71|16664.82|16584.82|16665.34|16585.34|16663.71|16583.71|10
1730400260000|2024-10-31 18:44:20|16664.89|16584.89|16665.97|16585.97|16665.97|16585.97|16664.84|16584.84|10
1730400270000|2024-10-31 18:44:30|16666.01|16586.01|16669.65|16589.65|16669.65|16589.65|16665.7|16585.7|10
1730400280000|2024-10-31 18:44:40|16669.63|16589.63|16672.32|16592.32|16672.32|16592.32|16669.63|16589.63|10
1730400290000|2024-10-31 18:44:50|16672.15|16592.15|16675.2|16595.2|16675.33|16595.33|16672.15|16592.15|10
1730400300000|2024-10-31 18:45:00|16675.96|16595.96|16677.14|16597.14|16678.1|16598.1|16674.99|16594.99|10
1730400310000|2024-10-31 18:45:10|16676.81|16596.81|16676.76|16596.76|16676.81|16596.81|16676.3|16596.3|10
1730400320000|2024-10-31 18:45:20|16676.5|16596.5|16685.35|16605.35|16685.35|16605.35|16676.5|16596.5|10
1730400330000|2024-10-31 18:45:30|16686.44|16606.44|16693.56|16613.56|16694.35|16614.35|16686.44|16606.44|9
1730400340000|2024-10-31 18:45:40|16692.8|16612.8|16694.98|16614.98|16695.3|16615.3|16692.8|16612.8|10
1730400350000|2024-10-31 18:45:50|16695.2|16615.2|16701.05|16621.05|16701.05|16621.05|16695.2|16615.2|10
1730400360000|2024-10-31 18:46:00|16701.5|16621.5|16702.59|16622.59|16702.59|16622.59|16701|16621|10
1730400370000|2024-10-31 18:46:10|16703.88|16623.88|16703.83|16623.83|16704.86|16624.86|16702.95|16622.95|9
1730400380000|2024-10-31 18:46:20|16703.45|16623.45|16701.21|16621.21|16703.65|16623.65|16701.21|16621.21|10
1730400390000|2024-10-31 18:46:30|16700.81|16620.81|16701.02|16621.02|16701.1|16621.1|16700.71|16620.71|10
1730400400000|2024-10-31 18:46:40|16701.82|16621.82|16701.96|16621.96|16702.36|16622.36|16701.46|16621.46|9
1730400410000|2024-10-31 18:46:50|16702.43|16622.43|16702.89|16622.89|16702.89|16622.89|16702.39|16622.39|10
1730400420000|2024-10-31 18:47:00|16702.81|16622.81|16704.15|16624.15|16704.74|16624.74|16702.62|16622.62|9
1730400430000|2024-10-31 18:47:10|16704.38|16624.38|16708.9|16628.9|16708.9|16628.9|16704.38|16624.38|10
1730400440000|2024-10-31 18:47:20|16709.9|16629.9|16711.38|16631.38|16711.52|16631.52|16709.62|16629.62|9
1730400450000|2024-10-31 18:47:30|16711.09|16631.09|16711.28|16631.28|16711.58|16631.58|16710.28|16630.28|9
1730400460000|2024-10-31 18:47:40|16711.45|16631.45|16713.97|16633.97|16714.25|16634.25|16711.45|16631.45|7
1730400470000|2024-10-31 18:47:50|16714.02|16634.02|16714.37|16634.37|16714.7|16634.7|16714.02|16634.02|10
1730400480000|2024-10-31 18:48:00|16714.2|16634.2|16715.62|16635.62|16715.94|16635.94|16714.1|16634.1|9
1730400490000|2024-10-31 18:48:10|16715.72|16635.72|16718.96|16638.96|16719.82|16639.82|16715.49|16635.49|10
1730400500000|2024-10-31 18:48:20|16719.58|16639.58|16716.55|16636.55|16719.58|16639.58|16716.52|16636.52|10
1730400510000|2024-10-31 18:48:30|16716.61|16636.61|16716.43|16636.43|16716.63|16636.63|16716.35|16636.35|9
1730400520000|2024-10-31 18:48:40|16716.61|16636.61|16715.52|16635.52|16716.63|16636.63|16715.52|16635.52|10
1730400530000|2024-10-31 18:48:50|16715.33|16635.33|16714.32|16634.32|16715.33|16635.33|16714.32|16634.32|8
1730400540000|2024-10-31 18:49:00|16714.39|16634.39|16715.22|16635.22|16715.22|16635.22|16714.39|16634.39|10
1730400550000|2024-10-31 18:49:10|16715.19|16635.19|16712.87|16632.87|16715.19|16635.19|16712.8|16632.8|10
1730400560000|2024-10-31 18:49:20|16712.67|16632.67|16710.1|16630.1|16712.81|16632.81|16709.99|16629.99|10
1730400570000|2024-10-31 18:49:30|16710.04|16630.04|16709.86|16629.86|16710.21|16630.21|16709.4|16629.4|10
1730400580000|2024-10-31 18:49:40|16710.1|16630.1|16706.62|16626.62|16710.11|16630.11|16706.62|16626.62|10
1730400590000|2024-10-31 18:49:50|16705.74|16625.74|16705.2|16625.2|16705.74|16625.74|16704.9|16624.9|10
1730400600000|2024-10-31 18:50:00|16705.63|16625.63|16706.59|16626.59|16707.27|16627.27|16705.63|16625.63|10
1730400610000|2024-10-31 18:50:10|16706.56|16626.56|16707.22|16627.22|16707.22|16627.22|16706.25|16626.25|10
1730400620000|2024-10-31 18:50:20|16707.7|16627.7|16707.93|16627.93|16708.5|16628.5|16707.7|16627.7|10
1730400630000|2024-10-31 18:50:30|16707.7|16627.7|16706.8|16626.8|16707.7|16627.7|16706.62|16626.62|10
1730400640000|2024-10-31 18:50:40|16705.57|16625.57|16705.29|16625.29|16705.57|16625.57|16704.87|16624.87|9
1730400650000|2024-10-31 18:50:50|16705.17|16625.17|16706.19|16626.19|16706.19|16626.19|16704.94|16624.94|10
1730400660000|2024-10-31 18:51:00|16706.74|16626.74|16706.79|16626.79|16707.47|16627.47|16706.47|16626.47|10
1730400670000|2024-10-31 18:51:10|16707.03|16627.03|16705.02|16625.02|16707.03|16627.03|16704.19|16624.19|9
1730400680000|2024-10-31 18:51:20|16705.18|16625.18|16705.47|16625.47|16705.55|16625.55|16705.18|16625.18|10
1730400690000|2024-10-31 18:51:30|16704.95|16624.95|16706.84|16626.84|16706.84|16626.84|16704.85|16624.85|10
1730400700000|2024-10-31 18:51:40|16707.12|16627.12|16706.92|16626.92|16708.58|16628.58|16706.92|16626.92|10
1730400710000|2024-10-31 18:51:50|16706.66|16626.66|16709.01|16629.01|16709.08|16629.08|16706.51|16626.51|10
1730400720000|2024-10-31 18:52:00|16708.69|16628.69|16714.5|16634.5|16714.5|16634.5|16708.65|16628.65|10
1730400730000|2024-10-31 18:52:10|16715.21|16635.21|16718.46|16638.46|16718.46|16638.46|16715.21|16635.21|10
1730400740000|2024-10-31 18:52:20|16719.32|16639.32|16720.08|16640.08|16720.59|16640.59|16719.32|16639.32|10
1730400750000|2024-10-31 18:52:30|16720.07|16640.07|16720.9|16640.9|16720.99|16640.99|16720.07|16640.07|10
1730400760000|2024-10-31 18:52:40|16720.68|16640.68|16723.68|16643.68|16723.68|16643.68|16720.68|16640.68|10
1730400770000|2024-10-31 18:52:50|16723.79|16643.79|16726.89|16646.89|16727.48|16647.48|16723.63|16643.63|10
1730400780000|2024-10-31 18:53:00|16726.8|16646.8|16726.84|16646.84|16726.85|16646.85|16725.13|16645.13|10
1730400790000|2024-10-31 18:53:10|16726.57|16646.57|16727.89|16647.89|16727.89|16647.89|16726.57|16646.57|10
1730400800000|2024-10-31 18:53:20|16727.94|16647.94|16726.08|16646.08|16727.94|16647.94|16726.08|16646.08|10
1730400810000|2024-10-31 18:53:30|16725.91|16645.91|16726.66|16646.66|16726.66|16646.66|16725.72|16645.72|10
1730400820000|2024-10-31 18:53:40|16726.98|16646.98|16726.72|16646.72|16726.98|16646.98|16726.47|16646.47|10
1730400830000|2024-10-31 18:53:50|16726.41|16646.41|16725.67|16645.67|16726.55|16646.55|16725.67|16645.67|9
1730400840000|2024-10-31 18:54:00|16725.12|16645.12|16726.82|16646.82|16726.82|16646.82|16724.98|16644.98|9
1730400850000|2024-10-31 18:54:10|16726.14|16646.14|16726.13|16646.13|16726.54|16646.54|16725.66|16645.66|10
1730400860000|2024-10-31 18:54:20|16726.29|16646.29|16726.82|16646.82|16727.21|16647.21|16726.29|16646.29|9
1730400870000|2024-10-31 18:54:30|16727.85|16647.85|16728.92|16648.92|16729.24|16649.24|16727.85|16647.85|10
1730400880000|2024-10-31 18:54:40|16728.9|16648.9|16729.83|16649.83|16729.89|16649.89|16728.73|16648.73|10
1730400890000|2024-10-31 18:54:50|16729.73|16649.73|16729.98|16649.98|16730.07|16650.07|16729.43|16649.43|10
1730400900000|2024-10-31 18:55:00|16730.75|16650.75|16730.91|16650.91|16730.91|16650.91|16729.72|16649.72|10
1730400910000|2024-10-31 18:55:10|16730.81|16650.81|16730.64|16650.64|16731.15|16651.15|16730.64|16650.64|9
1730400920000|2024-10-31 18:55:20|16730.54|16650.54|16728.17|16648.17|16730.54|16650.54|16728.17|16648.17|10
1730400930000|2024-10-31 18:55:30|16728.46|16648.46|16727.25|16647.25|16728.46|16648.46|16726.58|16646.58|10
1730400940000|2024-10-31 18:55:40|16727.26|16647.26|16728.2|16648.2|16728.38|16648.38|16727.13|16647.13|10
1730400950000|2024-10-31 18:55:50|16728.05|16648.05|16727.07|16647.07|16728.05|16648.05|16726.97|16646.97|10
1730400960000|2024-10-31 18:56:00|16726.93|16646.93|16725.81|16645.81|16727.06|16647.06|16725.33|16645.33|10
1730400970000|2024-10-31 18:56:10|16725.32|16645.32|16728.95|16648.95|16728.95|16648.95|16725|16645|10
1730400980000|2024-10-31 18:56:20|16729.42|16649.42|16730.59|16650.59|16730.59|16650.59|16729.42|16649.42|9
1730400990000|2024-10-31 18:56:30|16730.61|16650.61|16729.8|16649.8|16730.65|16650.65|16729.24|16649.24|10
1730401000000|2024-10-31 18:56:40|16729.73|16649.73|16728.41|16648.41|16730.62|16650.62|16728.41|16648.41|10
1730401010000|2024-10-31 18:56:50|16728.36|16648.36|16730.07|16650.07|16730.27|16650.27|16728.23|16648.23|10
1730401020000|2024-10-31 18:57:00|16730.92|16650.92|16730.52|16650.52|16731.5|16651.5|16730.24|16650.24|10
1730401030000|2024-10-31 18:57:10|16730.71|16650.71|16731.12|16651.12|16731.12|16651.12|16730.58|16650.58|10
1730401040000|2024-10-31 18:57:20|16731.02|16651.02|16730.97|16650.97|16731.39|16651.39|16730.97|16650.97|10
1730401050000|2024-10-31 18:57:30|16731.18|16651.18|16729.32|16649.32|16731.18|16651.18|16729.25|16649.25|9
1730401060000|2024-10-31 18:57:40|16729.27|16649.27|16726.54|16646.54|16729.34|16649.34|16726.1|16646.1|10
1730401070000|2024-10-31 18:57:50|16726.88|16646.88|16727.06|16647.06|16727.56|16647.56|16726.8|16646.8|9
1730401080000|2024-10-31 18:58:00|16726.87|16646.87|16724.44|16644.44|16726.87|16646.87|16724.44|16644.44|10
1730401090000|2024-10-31 18:58:10|16724.38|16644.38|16725.37|16645.37|16725.63|16645.63|16724.38|16644.38|9
1730401100000|2024-10-31 18:58:20|16725.2|16645.2|16725.93|16645.93|16726.08|16646.08|16725.2|16645.2|10
1730401110000|2024-10-31 18:58:30|16726.01|16646.01|16724.63|16644.63|16726.32|16646.32|16723.91|16643.91|9
1730401120000|2024-10-31 18:58:40|16724.45|16644.45|16723.12|16643.12|16724.45|16644.45|16722.62|16642.62|10
1730401130000|2024-10-31 18:58:50|16723.22|16643.22|16723.72|16643.72|16725.55|16645.55|16723.22|16643.22|10
1730401140000|2024-10-31 18:59:00|16723.53|16643.53|16721.76|16641.76|16723.53|16643.53|16721.4|16641.4|10
1730401150000|2024-10-31 18:59:10|16721.92|16641.92|16721.04|16641.04|16722.08|16642.08|16720.89|16640.89|10
1730401160000|2024-10-31 18:59:20|16720.69|16640.69|16720.55|16640.55|16721.53|16641.53|16720.14|16640.14|10
1730401170000|2024-10-31 18:59:30|16719.43|16639.43|16719.43|16639.43|16719.43|16639.43|16718.99|16638.99|8
1730401180000|2024-10-31 18:59:40|16719.54|16639.54|16723.15|16643.15|16723.27|16643.27|16719.52|16639.52|10
1730401190000|2024-10-31 18:59:50|16723.07|16643.07|16722.5|16642.5|16723.95|16643.95|16721.71|16641.71|9
1730401200000|2024-10-31 19:00:00|16722.62|16642.62|16720.64|16640.64|16722.68|16642.68|16720.64|16640.64|10
1730401210000|2024-10-31 19:00:10|16720.46|16640.46|16721.49|16641.49|16722.27|16642.27|16720.22|16640.22|9
1730401220000|2024-10-31 19:00:20|16720.27|16640.27|16718.72|16638.72|16720.27|16640.27|16718.58|16638.58|10
1730401230000|2024-10-31 19:00:30|16718.82|16638.82|16720.34|16640.34|16720.34|16640.34|16718.69|16638.69|10
1730401240000|2024-10-31 19:00:40|16720.68|16640.68|16720.86|16640.86|16720.96|16640.96|16720.29|16640.29|9
1730401250000|2024-10-31 19:00:50|16720.79|16640.79|16721.03|16641.03|16721.33|16641.33|16720.61|16640.61|10
1730401260000|2024-10-31 19:01:00|16721.57|16641.57|16721.84|16641.84|16722.01|16642.01|16720.81|16640.81|10
1730401270000|2024-10-31 19:01:10|16721.98|16641.98|16721.34|16641.34|16722.59|16642.59|16721.34|16641.34|10
1730401280000|2024-10-31 19:01:20|16721.13|16641.13|16719.65|16639.65|16721.13|16641.13|16719.57|16639.57|10
1730401290000|2024-10-31 19:01:30|16719.76|16639.76|16719.14|16639.14|16720.2|16640.2|16719.13|16639.13|10
1730401300000|2024-10-31 19:01:40|16719.17|16639.17|16717.96|16637.96|16719.17|16639.17|16716.93|16636.93|10
1730401310000|2024-10-31 19:01:50|16718.08|16638.08|16717.51|16637.51|16718.35|16638.35|16717.16|16637.16|10
1730401320000|2024-10-31 19:02:00|16716.21|16636.21|16716.36|16636.36|16716.36|16636.36|16715.53|16635.53|10
1730401330000|2024-10-31 19:02:10|16716.66|16636.66|16716.22|16636.22|16716.75|16636.75|16715.34|16635.34|10
1730401340000|2024-10-31 19:02:20|16716.18|16636.18|16716.34|16636.34|16716.64|16636.64|16715.56|16635.56|10
1730401350000|2024-10-31 19:02:30|16716.2|16636.2|16714.94|16634.94|16716.38|16636.38|16714.94|16634.94|10
1730401360000|2024-10-31 19:02:40|16714.97|16634.97|16713.53|16633.53|16714.97|16634.97|16713.53|16633.53|10
1730401370000|2024-10-31 19:02:50|16712.92|16632.92|16711.42|16631.42|16712.93|16632.93|16711.42|16631.42|10
1730401380000|2024-10-31 19:03:00|16711.59|16631.59|16708.46|16628.46|16711.59|16631.59|16708.19|16628.19|10
1730401390000|2024-10-31 19:03:10|16708.28|16628.28|16705.35|16625.35|16708.28|16628.28|16705.35|16625.35|10
1730401400000|2024-10-31 19:03:20|16705.18|16625.18|16703.73|16623.73|16705.26|16625.26|16703.73|16623.73|8
1730401410000|2024-10-31 19:03:30|16703.47|16623.47|16703.88|16623.88|16703.88|16623.88|16702.57|16622.57|10
1730401420000|2024-10-31 19:03:40|16703.99|16623.99|16704.22|16624.22|16704.79|16624.79|16703.69|16623.69|10
1730401430000|2024-10-31 19:03:50|16703.49|16623.49|16701.48|16621.48|16703.49|16623.49|16701.48|16621.48|10
1730401440000|2024-10-31 19:04:00|16700.62|16620.62|16699.79|16619.79|16700.62|16620.62|16698.79|16618.79|10
1730401450000|2024-10-31 19:04:10|16699.87|16619.87|16698.9|16618.9|16699.88|16619.88|16698.2|16618.2|10
1730401460000|2024-10-31 19:04:20|16699.14|16619.14|16699.35|16619.35|16699.5|16619.5|16699.05|16619.05|10
1730401470000|2024-10-31 19:04:30|16699.14|16619.14|16699.93|16619.93|16699.93|16619.93|16698.56|16618.56|10
1730401480000|2024-10-31 19:04:40|16700.26|16620.26|16706.79|16626.79|16706.79|16626.79|16700.26|16620.26|10
1730401490000|2024-10-31 19:04:50|16707.06|16627.06|16709.09|16629.09|16709.09|16629.09|16707.06|16627.06|10
1730401500000|2024-10-31 19:05:00|16709.2|16629.2|16711.05|16631.05|16711.05|16631.05|16708.98|16628.98|10
1730401510000|2024-10-31 19:05:10|16711.59|16631.59|16711.65|16631.65|16712.22|16632.22|16711.59|16631.59|8
1730401520000|2024-10-31 19:05:20|16711.61|16631.61|16712.53|16632.53|16712.94|16632.94|16711.61|16631.61|10
1730401530000|2024-10-31 19:05:30|16712.52|16632.52|16713.32|16633.32|16714.03|16634.03|16712.39|16632.39|10
1730401540000|2024-10-31 19:05:40|16713.37|16633.37|16710.07|16630.07|16713.37|16633.37|16709.79|16629.79|10
1730401550000|2024-10-31 19:05:50|16710.23|16630.23|16707.69|16627.69|16710.44|16630.44|16707.67|16627.67|9
1730401560000|2024-10-31 19:06:00|16707.52|16627.52|16708.02|16628.02|16708.05|16628.05|16706.8|16626.8|10
1730401570000|2024-10-31 19:06:10|16707.99|16627.99|16710.21|16630.21|16710.6|16630.6|16707.99|16627.99|9
1730401580000|2024-10-31 19:06:20|16709.97|16629.97|16712|16632|16712|16632|16709.86|16629.86|10
1730401590000|2024-10-31 19:06:30|16712.16|16632.16|16712.35|16632.35|16712.35|16632.35|16710.5|16630.5|10
1730401600000|2024-10-31 19:06:40|16712.05|16632.05|16712.41|16632.41|16713.04|16633.04|16712.05|16632.05|10
1730401610000|2024-10-31 19:06:50|16712.66|16632.66|16711.89|16631.89|16712.74|16632.74|16711.76|16631.76|10
1730401620000|2024-10-31 19:07:00|16711.93|16631.93|16712.6|16632.6|16712.6|16632.6|16711.89|16631.89|10
1730401630000|2024-10-31 19:07:10|16712.63|16632.63|16713.17|16633.17|16713.17|16633.17|16712.39|16632.39|10
1730401640000|2024-10-31 19:07:20|16713.38|16633.38|16712.63|16632.63|16713.81|16633.81|16712.63|16632.63|9
1730401650000|2024-10-31 19:07:30|16712.23|16632.23|16710.64|16630.64|16712.23|16632.23|16710.18|16630.18|9
1730401660000|2024-10-31 19:07:40|16710.62|16630.62|16709.11|16629.11|16710.62|16630.62|16709.11|16629.11|10
1730401670000|2024-10-31 19:07:50|16708.34|16628.34|16707.21|16627.21|16708.34|16628.34|16707.09|16627.09|10
1730401680000|2024-10-31 19:08:00|16707.14|16627.14|16706.87|16626.87|16707.14|16627.14|16706.4|16626.4|10
1730401690000|2024-10-31 19:08:10|16707.09|16627.09|16707.12|16627.12|16707.48|16627.48|16707.09|16627.09|9
1730401700000|2024-10-31 19:08:20|16707.27|16627.27|16708.1|16628.1|16708.35|16628.35|16707.21|16627.21|10
1730401710000|2024-10-31 19:08:30|16708.24|16628.24|16710.1|16630.1|16710.1|16630.1|16708.24|16628.24|10
1730401720000|2024-10-31 19:08:40|16710.46|16630.46|16712.54|16632.54|16713.4|16633.4|16710.46|16630.46|10
1730401730000|2024-10-31 19:08:50|16712.47|16632.47|16713.45|16633.45|16713.45|16633.45|16712.32|16632.32|10
1730401740000|2024-10-31 19:09:00|16713.53|16633.53|16715.64|16635.64|16715.64|16635.64|16713.46|16633.46|10
1730401750000|2024-10-31 19:09:10|16715.89|16635.89|16716.97|16636.97|16716.97|16636.97|16715.75|16635.75|9
1730401760000|2024-10-31 19:09:20|16717.06|16637.06|16718.41|16638.41|16718.88|16638.88|16717.06|16637.06|10
1730401770000|2024-10-31 19:09:30|16718.61|16638.61|16719.28|16639.28|16719.28|16639.28|16718.32|16638.32|10
1730401780000|2024-10-31 19:09:40|16719.34|16639.34|16720.42|16640.42|16720.61|16640.61|16719.34|16639.34|9
1730401790000|2024-10-31 19:09:50|16720.86|16640.86|16720.68|16640.68|16721.72|16641.72|16720.68|16640.68|8
1730401800000|2024-10-31 19:10:00|16721.35|16641.35|16721.26|16641.26|16723.72|16643.72|16721.26|16641.26|10
1730401810000|2024-10-31 19:10:10|16721.97|16641.97|16723.29|16643.29|16723.3|16643.3|16721.97|16641.97|10
1730401820000|2024-10-31 19:10:20|16723.15|16643.15|16726.18|16646.18|16726.18|16646.18|16723.15|16643.15|9
1730401830000|2024-10-31 19:10:30|16727.9|16647.9|16732.52|16652.52|16732.52|16652.52|16727.9|16647.9|10
1730401840000|2024-10-31 19:10:40|16732.49|16652.49|16735.27|16655.27|16735.58|16655.58|16732.26|16652.26|10
1730401850000|2024-10-31 19:10:50|16735.2|16655.2|16734.61|16654.61|16735.23|16655.23|16734.44|16654.44|9
1730401860000|2024-10-31 19:11:00|16734.52|16654.52|16735.11|16655.11|16735.6|16655.6|16733.77|16653.77|10
1730401870000|2024-10-31 19:11:10|16735.04|16655.04|16734.95|16654.95|16735.04|16655.04|16734.46|16654.46|9
1730401880000|2024-10-31 19:11:20|16734.83|16654.83|16734.45|16654.45|16734.85|16654.85|16734.16|16654.16|10
1730401890000|2024-10-31 19:11:30|16733.29|16653.29|16732.02|16652.02|16733.73|16653.73|16731.54|16651.54|10
1730401900000|2024-10-31 19:11:40|16732.06|16652.06|16731.04|16651.04|16734.01|16654.01|16731.04|16651.04|10
1730401910000|2024-10-31 19:11:50|16730.86|16650.86|16730.66|16650.66|16731.73|16651.73|16730.66|16650.66|9
1730401920000|2024-10-31 19:12:00|16730.37|16650.37|16731.38|16651.38|16732.23|16652.23|16730.37|16650.37|10
1730401930000|2024-10-31 19:12:10|16732|16652|16735.34|16655.34|16735.34|16655.34|16732|16652|10
1730401940000|2024-10-31 19:12:20|16735.57|16655.57|16738.91|16658.91|16738.91|16658.91|16735.57|16655.57|10
1730401950000|2024-10-31 19:12:30|16738.79|16658.79|16738.48|16658.48|16739.14|16659.14|16738.44|16658.44|8
1730401960000|2024-10-31 19:12:40|16738.87|16658.87|16741.1|16661.1|16741.1|16661.1|16738.83|16658.83|10
1730401970000|2024-10-31 19:12:50|16741.53|16661.53|16743.94|16663.94|16743.94|16663.94|16741.53|16661.53|9
1730401980000|2024-10-31 19:13:00|16745.17|16665.17|16747.4|16667.4|16747.65|16667.65|16745.17|16665.17|10
1730401990000|2024-10-31 19:13:10|16747.42|16667.42|16749.05|16669.05|16749.05|16669.05|16747.42|16667.42|10
1730402000000|2024-10-31 19:13:20|16749.02|16669.02|16750.65|16670.65|16750.65|16670.65|16749.02|16669.02|10
1730402010000|2024-10-31 19:13:30|16750.73|16670.73|16755.36|16675.36|16755.36|16675.36|16750.73|16670.73|10
1730402020000|2024-10-31 19:13:40|16755.17|16675.17|16754.83|16674.83|16755.18|16675.18|16754.66|16674.66|9
1730402030000|2024-10-31 19:13:50|16754.67|16674.67|16754.03|16674.03|16754.67|16674.67|16753.73|16673.73|10
1730402040000|2024-10-31 19:14:00|16754.22|16674.22|16754.42|16674.42|16754.58|16674.58|16753.3|16673.3|10
1730402050000|2024-10-31 19:14:10|16754.5|16674.5|16753.76|16673.76|16754.84|16674.84|16752.94|16672.94|10
1730402060000|2024-10-31 19:14:20|16753.52|16673.52|16752.07|16672.07|16753.75|16673.75|16752.07|16672.07|9
1730402070000|2024-10-31 19:14:30|16751.62|16671.62|16751.5|16671.5|16751.62|16671.62|16751.15|16671.15|10
1730402080000|2024-10-31 19:14:40|16751.51|16671.51|16751.48|16671.48|16751.7|16671.7|16750.85|16670.85|8
1730402090000|2024-10-31 19:14:50|16750.9|16670.9|16750.95|16670.95|16751.1|16671.1|16750.9|16670.9|10
1730402100000|2024-10-31 19:15:00|16750.87|16670.87|16751.96|16671.96|16752.36|16672.36|16750.82|16670.82|10
1730402110000|2024-10-31 19:15:10|16752.1|16672.1|16751.13|16671.13|16752.25|16672.25|16751.13|16671.13|10
1730402120000|2024-10-31 19:15:20|16751.14|16671.14|16748.99|16668.99|16751.14|16671.14|16748.99|16668.99|10
1730402130000|2024-10-31 19:15:30|16749.03|16669.03|16745.74|16665.74|16749.05|16669.05|16745.74|16665.74|10
1730402140000|2024-10-31 19:15:40|16745.27|16665.27|16742.93|16662.93|16745.34|16665.34|16742.93|16662.93|10
1730402150000|2024-10-31 19:15:50|16743.14|16663.14|16743.41|16663.41|16743.59|16663.59|16743.14|16663.14|8
1730402160000|2024-10-31 19:16:00|16743.47|16663.47|16741.03|16661.03|16743.75|16663.75|16741.03|16661.03|10
1730402170000|2024-10-31 19:16:10|16740.97|16660.97|16737.31|16657.31|16741.14|16661.14|16737.31|16657.31|10
1730402180000|2024-10-31 19:16:20|16736.91|16656.91|16733.36|16653.36|16736.98|16656.98|16733.36|16653.36|10
1730402190000|2024-10-31 19:16:30|16732.96|16652.96|16731.76|16651.76|16732.96|16652.96|16731.76|16651.76|9
1730402200000|2024-10-31 19:16:40|16731.75|16651.75|16727.96|16647.96|16732.52|16652.52|16727.96|16647.96|10
1730402210000|2024-10-31 19:16:50|16727.54|16647.54|16728.56|16648.56|16728.9|16648.9|16726.96|16646.96|10
1730402220000|2024-10-31 19:17:00|16728.63|16648.63|16724.92|16644.92|16728.63|16648.63|16724.92|16644.92|10
1730402230000|2024-10-31 19:17:10|16724.44|16644.44|16721|16641|16724.44|16644.44|16721|16641|10
1730402240000|2024-10-31 19:17:20|16720.73|16640.73|16720.36|16640.36|16720.73|16640.73|16720.31|16640.31|9
1730402250000|2024-10-31 19:17:30|16720.3|16640.3|16720.93|16640.93|16720.93|16640.93|16720.15|16640.15|10
1730402260000|2024-10-31 19:17:40|16721.35|16641.35|16720.21|16640.21|16721.5|16641.5|16720.21|16640.21|10
1730402270000|2024-10-31 19:17:50|16719.8|16639.8|16718.59|16638.59|16719.8|16639.8|16718.5|16638.5|10
1730402280000|2024-10-31 19:18:00|16718.73|16638.73|16718.17|16638.17|16718.88|16638.88|16718.13|16638.13|9
1730402290000|2024-10-31 19:18:10|16718.24|16638.24|16718.93|16638.93|16718.93|16638.93|16717.84|16637.84|10
1730402300000|2024-10-31 19:18:20|16718.46|16638.46|16716.83|16636.83|16718.46|16638.46|16716.83|16636.83|9
1730402310000|2024-10-31 19:18:30|16716.81|16636.81|16717.16|16637.16|16717.29|16637.29|16716.78|16636.78|10
1730402320000|2024-10-31 19:18:40|16717.77|16637.77|16718.18|16638.18|16718.39|16638.39|16717.77|16637.77|10
1730402330000|2024-10-31 19:18:50|16717.86|16637.86|16719.85|16639.85|16719.88|16639.88|16717.86|16637.86|10
1730402340000|2024-10-31 19:19:00|16719.84|16639.84|16723.04|16643.04|16723.34|16643.34|16719.84|16639.84|10
1730402350000|2024-10-31 19:19:10|16723.26|16643.26|16722.21|16642.21|16723.26|16643.26|16722.21|16642.21|9
1730402360000|2024-10-31 19:19:20|16722|16642|16722.64|16642.64|16722.78|16642.78|16721.61|16641.61|10
1730402370000|2024-10-31 19:19:30|16723.28|16643.28|16724.68|16644.68|16724.68|16644.68|16723.28|16643.28|10
1730402380000|2024-10-31 19:19:40|16724.31|16644.31|16724.25|16644.25|16724.31|16644.31|16723.92|16643.92|10
1730402390000|2024-10-31 19:19:50|16724.33|16644.33|16725.81|16645.81|16725.81|16645.81|16724.33|16644.33|10
1730402400000|2024-10-31 19:20:00|16725.68|16645.68|16727.35|16647.35|16728.33|16648.33|16725.68|16645.68|10
1730402410000|2024-10-31 19:20:10|16727.2|16647.2|16721.52|16641.52|16727.2|16647.2|16721.52|16641.52|9
1730402420000|2024-10-31 19:20:20|16721.45|16641.45|16722.02|16642.02|16722.02|16642.02|16721.44|16641.44|10
1730402430000|2024-10-31 19:20:30|16721.98|16641.98|16723.49|16643.49|16723.71|16643.71|16721.74|16641.74|10
1730402440000|2024-10-31 19:20:40|16723.38|16643.38|16724.25|16644.25|16724.25|16644.25|16723.38|16643.38|10
1730402450000|2024-10-31 19:20:50|16724.12|16644.12|16724.13|16644.13|16724.16|16644.16|16723.81|16643.81|10
1730402460000|2024-10-31 19:21:00|16724.1|16644.1|16723.73|16643.73|16725.1|16645.1|16723.73|16643.73|10
1730402470000|2024-10-31 19:21:10|16723.32|16643.32|16722.65|16642.65|16723.38|16643.38|16722.65|16642.65|10
1730402480000|2024-10-31 19:21:20|16722.2|16642.2|16722.49|16642.49|16722.55|16642.55|16721.05|16641.05|10
1730402490000|2024-10-31 19:21:30|16721.92|16641.92|16720.39|16640.39|16721.92|16641.92|16720.39|16640.39|10
1730402500000|2024-10-31 19:21:40|16720.34|16640.34|16722.4|16642.4|16722.51|16642.51|16717.57|16637.57|10
1730402510000|2024-10-31 19:21:50|16722.46|16642.46|16721.83|16641.83|16722.48|16642.48|16721.83|16641.83|7
1730402520000|2024-10-31 19:22:00|16721.84|16641.84|16721.59|16641.59|16721.84|16641.84|16720.97|16640.97|9
1730402530000|2024-10-31 19:22:10|16721.6|16641.6|16720.39|16640.39|16721.73|16641.73|16720.24|16640.24|10
1730402540000|2024-10-31 19:22:20|16720.35|16640.35|16721.25|16641.25|16721.33|16641.33|16720.13|16640.13|10
1730402550000|2024-10-31 19:22:30|16721.18|16641.18|16721|16641|16721.2|16641.2|16720.34|16640.34|10
1730402560000|2024-10-31 19:22:40|16721.29|16641.29|16721.23|16641.23|16721.46|16641.46|16721.23|16641.23|9
1730402570000|2024-10-31 19:22:50|16721.27|16641.27|16721.87|16641.87|16721.88|16641.88|16721.15|16641.15|10
1730402580000|2024-10-31 19:23:00|16721.86|16641.86|16719.52|16639.52|16722.84|16642.84|16718.99|16638.99|9
1730402590000|2024-10-31 19:23:10|16719.56|16639.56|16720.53|16640.53|16720.53|16640.53|16719.42|16639.42|9
1730402600000|2024-10-31 19:23:20|16720.52|16640.52|16719.84|16639.84|16721.15|16641.15|16719.84|16639.84|8
1730402610000|2024-10-31 19:23:30|16720.5|16640.5|16720.4|16640.4|16720.86|16640.86|16720.4|16640.4|9
1730402620000|2024-10-31 19:23:40|16720.41|16640.41|16718.25|16638.25|16720.41|16640.41|16718.25|16638.25|10
1730402630000|2024-10-31 19:23:50|16717.93|16637.93|16717.63|16637.63|16718.15|16638.15|16717.47|16637.47|10
1730402640000|2024-10-31 19:24:00|16717.44|16637.44|16718.01|16638.01|16718.59|16638.59|16717.38|16637.38|10
1730402650000|2024-10-31 19:24:10|16717.89|16637.89|16715.83|16635.83|16717.89|16637.89|16715.83|16635.83|10
1730402660000|2024-10-31 19:24:20|16715.1|16635.1|16714.81|16634.81|16715.36|16635.36|16714.77|16634.77|10
1730402670000|2024-10-31 19:24:30|16714.82|16634.82|16715.64|16635.64|16715.64|16635.64|16714.82|16634.82|9
1730402680000|2024-10-31 19:24:40|16715.62|16635.62|16714.99|16634.99|16716.26|16636.26|16714.99|16634.99|10
1730402690000|2024-10-31 19:24:50|16715|16635|16713.09|16633.09|16715|16635|16713.09|16633.09|10
1730402700000|2024-10-31 19:25:00|16713.14|16633.14|16709.9|16629.9|16713.14|16633.14|16709.9|16629.9|10
1730402710000|2024-10-31 19:25:10|16709.73|16629.73|16707.34|16627.34|16709.73|16629.73|16707.34|16627.34|10
1730402720000|2024-10-31 19:25:20|16707.01|16627.01|16704.75|16624.75|16707.01|16627.01|16704.75|16624.75|10
1730402730000|2024-10-31 19:25:30|16704.81|16624.81|16704.77|16624.77|16705.11|16625.11|16704.77|16624.77|7
1730402740000|2024-10-31 19:25:40|16704.9|16624.9|16703.82|16623.82|16704.93|16624.93|16703.52|16623.52|8
1730402750000|2024-10-31 19:25:50|16703.87|16623.87|16703.46|16623.46|16703.87|16623.87|16703.35|16623.35|9
1730402760000|2024-10-31 19:26:00|16703.37|16623.37|16696.68|16616.68|16703.37|16623.37|16696.68|16616.68|10
1730402770000|2024-10-31 19:26:10|16696.86|16616.86|16698.23|16618.23|16698.23|16618.23|16696.86|16616.86|10
1730402780000|2024-10-31 19:26:20|16698.35|16618.35|16697.14|16617.14|16698.81|16618.81|16697.14|16617.14|10
1730402790000|2024-10-31 19:26:30|16697.09|16617.09|16696.69|16616.69|16697.22|16617.22|16696.69|16616.69|10
1730402800000|2024-10-31 19:26:40|16697.02|16617.02|16699.06|16619.06|16699.22|16619.22|16697.02|16617.02|10
1730402810000|2024-10-31 19:26:50|16698.31|16618.31|16695.1|16615.1|16698.31|16618.31|16695.1|16615.1|10
1730402820000|2024-10-31 19:27:00|16695.04|16615.04|16692.31|16612.31|16695.04|16615.04|16692.31|16612.31|10
1730402830000|2024-10-31 19:27:10|16691.82|16611.82|16691.92|16611.92|16692.06|16612.06|16691.51|16611.51|10
1730402840000|2024-10-31 19:27:20|16691.71|16611.71|16690.59|16610.59|16692.18|16612.18|16690.59|16610.59|10
1730402850000|2024-10-31 19:27:30|16690.54|16610.54|16689.93|16609.93|16690.54|16610.54|16689.9|16609.9|10
1730402860000|2024-10-31 19:27:40|16689.99|16609.99|16690.39|16610.39|16690.49|16610.49|16689.86|16609.86|10
1730402870000|2024-10-31 19:27:50|16690.54|16610.54|16689.73|16609.73|16690.54|16610.54|16689.06|16609.06|10
1730402880000|2024-10-31 19:28:00|16690.1|16610.1|16687.66|16607.66|16690.31|16610.31|16687.6|16607.6|10
1730402890000|2024-10-31 19:28:10|16687.71|16607.71|16686.63|16606.63|16687.71|16607.71|16686.62|16606.62|10
1730402900000|2024-10-31 19:28:20|16686.59|16606.59|16684.95|16604.95|16686.59|16606.59|16684.95|16604.95|9
1730402910000|2024-10-31 19:28:30|16685.06|16605.06|16687.86|16607.86|16687.86|16607.86|16684.95|16604.95|10
1730402920000|2024-10-31 19:28:40|16687.71|16607.71|16691.2|16611.2|16691.2|16611.2|16687.71|16607.71|9
1730402930000|2024-10-31 19:28:50|16690.61|16610.61|16689.1|16609.1|16690.61|16610.61|16689.1|16609.1|10
1730402940000|2024-10-31 19:29:00|16689.06|16609.06|16688.32|16608.32|16689.39|16609.39|16688.32|16608.32|10
1730402950000|2024-10-31 19:29:10|16688.28|16608.28|16686.99|16606.99|16688.35|16608.35|16686.81|16606.81|10
1730402960000|2024-10-31 19:29:20|16686.93|16606.93|16687.03|16607.03|16687.5|16607.5|16686.68|16606.68|10
1730402970000|2024-10-31 19:29:30|16686.69|16606.69|16687.4|16607.4|16687.4|16607.4|16686.69|16606.69|10
1730402980000|2024-10-31 19:29:40|16687.45|16607.45|16686.87|16606.87|16687.65|16607.65|16686.87|16606.87|10
1730402990000|2024-10-31 19:29:50|16686.95|16606.95|16686.88|16606.88|16687.38|16607.38|16686.88|16606.88|8
1730403000000|2024-10-31 19:30:00|16687.34|16607.34|16687.47|16607.47|16687.66|16607.66|16687.05|16607.05|9
1730403010000|2024-10-31 19:30:10|16686.75|16606.75|16678.98|16598.98|16686.81|16606.81|16678.87|16598.87|10
1730403020000|2024-10-31 19:30:20|16678.04|16598.04|16675.25|16595.25|16678.04|16598.04|16675.25|16595.25|10
1730403030000|2024-10-31 19:30:30|16675.12|16595.12|16673.9|16593.9|16675.41|16595.41|16673.88|16593.88|10
1730403040000|2024-10-31 19:30:40|16673.89|16593.89|16674.96|16594.96|16675.52|16595.52|16673.89|16593.89|10
1730403050000|2024-10-31 19:30:50|16674.74|16594.74|16673.72|16593.72|16674.76|16594.76|16673.42|16593.42|10
1730403060000|2024-10-31 19:31:00|16673.74|16593.74|16675.01|16595.01|16675.32|16595.32|16673.73|16593.73|10
1730403070000|2024-10-31 19:31:10|16675.12|16595.12|16676.86|16596.86|16676.86|16596.86|16675.12|16595.12|10
1730403080000|2024-10-31 19:31:20|16677.62|16597.62|16678.65|16598.65|16678.65|16598.65|16677.53|16597.53|10
1730403090000|2024-10-31 19:31:30|16678.89|16598.89|16680.51|16600.51|16680.51|16600.51|16678.89|16598.89|10
1730403100000|2024-10-31 19:31:40|16680.69|16600.69|16680.4|16600.4|16680.69|16600.69|16679.6|16599.6|10
1730403110000|2024-10-31 19:31:50|16680.41|16600.41|16680.35|16600.35|16680.83|16600.83|16680.23|16600.23|10
1730403120000|2024-10-31 19:32:00|16680.36|16600.36|16683.31|16603.31|16683.31|16603.31|16680.36|16600.36|10
1730403130000|2024-10-31 19:32:10|16683.22|16603.22|16682.43|16602.43|16683.48|16603.48|16682.43|16602.43|9
1730403140000|2024-10-31 19:32:20|16682.08|16602.08|16679.2|16599.2|16682.08|16602.08|16679.12|16599.12|10
1730403150000|2024-10-31 19:32:30|16679.17|16599.17|16678.76|16598.76|16679.63|16599.63|16678.76|16598.76|10
1730403160000|2024-10-31 19:32:40|16679.07|16599.07|16680.14|16600.14|16680.31|16600.31|16679.07|16599.07|10
1730403170000|2024-10-31 19:32:50|16679.92|16599.92|16679.08|16599.08|16679.92|16599.92|16679.03|16599.03|10
1730403180000|2024-10-31 19:33:00|16679.03|16599.03|16670.35|16590.35|16679.03|16599.03|16670.35|16590.35|10
1730403190000|2024-10-31 19:33:10|16667.29|16587.29|16666.1|16586.1|16667.29|16587.29|16665.99|16585.99|10
1730403200000|2024-10-31 19:33:20|16666.65|16586.65|16666.67|16586.67|16667.02|16587.02|16666.47|16586.47|10
1730403210000|2024-10-31 19:33:30|16666.71|16586.71|16666.31|16586.31|16666.71|16586.71|16665.53|16585.53|9
1730403220000|2024-10-31 19:33:40|16666.36|16586.36|16666.64|16586.64|16666.86|16586.86|16666.36|16586.36|10
1730403230000|2024-10-31 19:33:50|16666.52|16586.52|16671.09|16591.09|16671.09|16591.09|16666.52|16586.52|9
1730403240000|2024-10-31 19:34:00|16671.03|16591.03|16671.82|16591.82|16672.06|16592.06|16670.7|16590.7|10
1730403250000|2024-10-31 19:34:10|16671.74|16591.74|16674|16594|16674|16594|16671.74|16591.74|10
1730403260000|2024-10-31 19:34:20|16675.26|16595.26|16676.18|16596.18|16676.18|16596.18|16674.32|16594.32|10
1730403270000|2024-10-31 19:34:30|16676.99|16596.99|16678.47|16598.47|16678.73|16598.73|16676.99|16596.99|10
1730403280000|2024-10-31 19:34:40|16678.39|16598.39|16678.33|16598.33|16678.62|16598.62|16678.28|16598.28|10
1730403290000|2024-10-31 19:34:50|16678.23|16598.23|16678|16598|16678.43|16598.43|16677.91|16597.91|9
1730403300000|2024-10-31 19:35:00|16678.21|16598.21|16676.73|16596.73|16678.21|16598.21|16676.53|16596.53|10
1730403310000|2024-10-31 19:35:10|16676.53|16596.53|16685.81|16605.81|16686.3|16606.3|16676.53|16596.53|10
1730403320000|2024-10-31 19:35:20|16685.87|16605.87|16686.54|16606.54|16686.54|16606.54|16685.87|16605.87|10
1730403330000|2024-10-31 19:35:30|16686.53|16606.53|16686.48|16606.48|16686.53|16606.53|16686.17|16606.17|10
1730403340000|2024-10-31 19:35:40|16685.19|16605.19|16683.73|16603.73|16685.19|16605.19|16683.33|16603.33|10
1730403350000|2024-10-31 19:35:50|16685.07|16605.07|16686.69|16606.69|16686.9|16606.9|16685.07|16605.07|10
1730403360000|2024-10-31 19:36:00|16686.46|16606.46|16684.12|16604.12|16686.46|16606.46|16684.12|16604.12|10
1730403370000|2024-10-31 19:36:10|16683.71|16603.71|16682.13|16602.13|16683.71|16603.71|16682.13|16602.13|10
1730403380000|2024-10-31 19:36:20|16682.17|16602.17|16680.87|16600.87|16682.17|16602.17|16680.84|16600.84|10
1730403390000|2024-10-31 19:36:30|16680.83|16600.83|16681.16|16601.16|16681.16|16601.16|16680.73|16600.73|10
1730403400000|2024-10-31 19:36:40|16681.28|16601.28|16679.79|16599.79|16681.28|16601.28|16679.77|16599.77|10
1730403410000|2024-10-31 19:36:50|16679.43|16599.43|16677.57|16597.57|16679.43|16599.43|16677.44|16597.44|10
1730403420000|2024-10-31 19:37:00|16677.58|16597.58|16677.18|16597.18|16677.58|16597.58|16677.18|16597.18|9
1730403430000|2024-10-31 19:37:10|16677.19|16597.19|16679.86|16599.86|16679.86|16599.86|16675.56|16595.56|9
1730403440000|2024-10-31 19:37:20|16679.33|16599.33|16680.9|16600.9|16680.9|16600.9|16678.86|16598.86|10
1730403450000|2024-10-31 19:37:30|16681.16|16601.16|16683.01|16603.01|16683.01|16603.01|16679.65|16599.65|10
1730403460000|2024-10-31 19:37:40|16682.43|16602.43|16684.44|16604.44|16684.62|16604.62|16682.43|16602.43|10
1730403470000|2024-10-31 19:37:50|16684.92|16604.92|16684.22|16604.22|16685.45|16605.45|16684.17|16604.17|10
1730403480000|2024-10-31 19:38:00|16684.59|16604.59|16685.17|16605.17|16685.17|16605.17|16684.49|16604.49|10
1730403490000|2024-10-31 19:38:10|16685.08|16605.08|16687.39|16607.39|16687.69|16607.69|16685.01|16605.01|10
1730403500000|2024-10-31 19:38:20|16687.59|16607.59|16687.42|16607.42|16687.59|16607.59|16687.35|16607.35|10
1730403510000|2024-10-31 19:38:30|16687.33|16607.33|16685.66|16605.66|16687.34|16607.34|16685.66|16605.66|7
1730403520000|2024-10-31 19:38:40|16685.22|16605.22|16682.62|16602.62|16685.22|16605.22|16682.4|16602.4|10
1730403530000|2024-10-31 19:38:50|16682.87|16602.87|16681.01|16601.01|16682.87|16602.87|16681.01|16601.01|10
1730403540000|2024-10-31 19:39:00|16680.83|16600.83|16679.95|16599.95|16680.83|16600.83|16678.84|16598.84|10
1730403550000|2024-10-31 19:39:10|16680.66|16600.66|16681.25|16601.25|16681.71|16601.71|16680.66|16600.66|10
1730403560000|2024-10-31 19:39:20|16679.35|16599.35|16678.18|16598.18|16679.35|16599.35|16678.18|16598.18|9
1730403570000|2024-10-31 19:39:30|16678.4|16598.4|16679.94|16599.94|16679.97|16599.97|16678.39|16598.39|10
1730403580000|2024-10-31 19:39:40|16680.04|16600.04|16679.64|16599.64|16680.31|16600.31|16679.17|16599.17|10
1730403590000|2024-10-31 19:39:50|16679.65|16599.65|16679.42|16599.42|16679.71|16599.71|16679.42|16599.42|9
1730403600000|2024-10-31 19:40:00|16679.44|16599.44|16678.07|16598.07|16679.45|16599.45|16678.07|16598.07|9
1730403610000|2024-10-31 19:40:10|16677.93|16597.93|16678.49|16598.49|16678.49|16598.49|16677.93|16597.93|10
1730403620000|2024-10-31 19:40:20|16678.45|16598.45|16675.11|16595.11|16678.54|16598.54|16674.96|16594.96|10
1730403630000|2024-10-31 19:40:30|16675.04|16595.04|16675.45|16595.45|16675.71|16595.71|16675.04|16595.04|10
1730403640000|2024-10-31 19:40:40|16677.76|16597.76|16676.7|16596.7|16677.76|16597.76|16676.61|16596.61|9
1730403650000|2024-10-31 19:40:50|16676.79|16596.79|16679.13|16599.13|16679.13|16599.13|16676.32|16596.32|10
1730403660000|2024-10-31 19:41:00|16678.74|16598.74|16677.3|16597.3|16678.74|16598.74|16677.3|16597.3|10
1730403670000|2024-10-31 19:41:10|16677.18|16597.18|16675.7|16595.7|16677.18|16597.18|16675.7|16595.7|9
1730403680000|2024-10-31 19:41:20|16675.78|16595.78|16674.01|16594.01|16675.78|16595.78|16673.59|16593.59|10
1730403690000|2024-10-31 19:41:30|16673.79|16593.79|16673.61|16593.61|16673.89|16593.89|16673.12|16593.12|10
1730403700000|2024-10-31 19:41:40|16673.63|16593.63|16672.64|16592.64|16673.65|16593.65|16672.64|16592.64|10
1730403710000|2024-10-31 19:41:50|16673.19|16593.19|16671.96|16591.96|16673.47|16593.47|16671.85|16591.85|10
1730403720000|2024-10-31 19:42:00|16671.9|16591.9|16670.82|16590.82|16671.9|16591.9|16670.82|16590.82|10
1730403730000|2024-10-31 19:42:10|16670.86|16590.86|16669.55|16589.55|16671.14|16591.14|16667.48|16587.48|10
1730403740000|2024-10-31 19:42:20|16669.52|16589.52|16665.7|16585.7|16669.82|16589.82|16665.59|16585.59|9
1730403750000|2024-10-31 19:42:30|16665.74|16585.74|16667.09|16587.09|16667.09|16587.09|16665.74|16585.74|9
1730403760000|2024-10-31 19:42:40|16667.01|16587.01|16667.07|16587.07|16667.71|16587.71|16666.8|16586.8|10
1730403770000|2024-10-31 19:42:50|16667.03|16587.03|16667.96|16587.96|16667.96|16587.96|16666.98|16586.98|9
1730403780000|2024-10-31 19:43:00|16668.12|16588.12|16666.9|16586.9|16668.12|16588.12|16666.9|16586.9|9
1730403790000|2024-10-31 19:43:10|16667.07|16587.07|16674.14|16594.14|16674.14|16594.14|16667.07|16587.07|10
1730403800000|2024-10-31 19:43:20|16674.53|16594.53|16675.99|16595.99|16675.99|16595.99|16674.53|16594.53|10
1730403810000|2024-10-31 19:43:30|16675.96|16595.96|16676.94|16596.94|16676.94|16596.94|16675.9|16595.9|8
1730403820000|2024-10-31 19:43:40|16676.89|16596.89|16676.96|16596.96|16677.17|16597.17|16675.29|16595.29|10
1730403830000|2024-10-31 19:43:50|16677.27|16597.27|16681.01|16601.01|16681.01|16601.01|16677.27|16597.27|10
1730403840000|2024-10-31 19:44:00|16681.24|16601.24|16686.12|16606.12|16686.12|16606.12|16681.24|16601.24|10
1730403850000|2024-10-31 19:44:10|16686.78|16606.78|16690.99|16610.99|16690.99|16610.99|16686.78|16606.78|10
1730403860000|2024-10-31 19:44:20|16691.12|16611.12|16691.12|16611.12|16691.75|16611.75|16691.12|16611.12|10
1730403870000|2024-10-31 19:44:30|16691.09|16611.09|16690.32|16610.32|16691.4|16611.4|16690.32|16610.32|10
1730403880000|2024-10-31 19:44:40|16690.29|16610.29|16689.96|16609.96|16690.43|16610.43|16689.96|16609.96|10
1730403890000|2024-10-31 19:44:50|16689.66|16609.66|16688.74|16608.74|16689.66|16609.66|16688.74|16608.74|10
1730403900000|2024-10-31 19:45:00|16688.78|16608.78|16690.54|16610.54|16690.54|16610.54|16688.42|16608.42|10
1730403910000|2024-10-31 19:45:10|16691|16611|16690.17|16610.17|16691|16611|16689.84|16609.84|10
1730403920000|2024-10-31 19:45:20|16690.21|16610.21|16691.9|16611.9|16691.9|16611.9|16690.21|16610.21|10
1730403930000|2024-10-31 19:45:30|16692.07|16612.07|16693.58|16613.58|16693.58|16613.58|16692.07|16612.07|8
1730403940000|2024-10-31 19:45:40|16693.7|16613.7|16694.32|16614.32|16694.56|16614.56|16693.7|16613.7|9
1730403950000|2024-10-31 19:45:50|16694.6|16614.6|16698.96|16618.96|16698.96|16618.96|16694.6|16614.6|10
1730403960000|2024-10-31 19:46:00|16699.11|16619.11|16700.52|16620.52|16701|16621|16698.49|16618.49|10
1730403970000|2024-10-31 19:46:10|16700.42|16620.42|16700.83|16620.83|16701.21|16621.21|16700.36|16620.36|10
1730403980000|2024-10-31 19:46:20|16700.92|16620.92|16700.66|16620.66|16700.92|16620.92|16700.64|16620.64|9
1730403990000|2024-10-31 19:46:30|16700.49|16620.49|16699.85|16619.85|16700.49|16620.49|16699.48|16619.48|10
1730404000000|2024-10-31 19:46:40|16699.84|16619.84|16700.52|16620.52|16700.54|16620.54|16699.84|16619.84|9
1730404010000|2024-10-31 19:46:50|16700.57|16620.57|16700.22|16620.22|16700.65|16620.65|16700.22|16620.22|10
1730404020000|2024-10-31 19:47:00|16700.09|16620.09|16699.96|16619.96|16700.33|16620.33|16699.47|16619.47|10
1730404030000|2024-10-31 19:47:10|16700.17|16620.17|16701.44|16621.44|16701.44|16621.44|16700.17|16620.17|10
1730404040000|2024-10-31 19:47:20|16701.38|16621.38|16702.25|16622.25|16702.6|16622.6|16701.38|16621.38|10
1730404050000|2024-10-31 19:47:30|16702.31|16622.31|16707.87|16627.87|16708|16628|16702.31|16622.31|10
1730404060000|2024-10-31 19:47:40|16707.55|16627.55|16712|16632|16712|16632|16707.55|16627.55|10
1730404070000|2024-10-31 19:47:50|16712.28|16632.28|16717.12|16637.12|16717.12|16637.12|16712.28|16632.28|10
1730404080000|2024-10-31 19:48:00|16717.2|16637.2|16717.17|16637.17|16717.2|16637.2|16716.11|16636.11|9
1730404090000|2024-10-31 19:48:10|16717.21|16637.21|16717.67|16637.67|16717.83|16637.83|16717.21|16637.21|8
1730404100000|2024-10-31 19:48:20|16717.7|16637.7|16720.96|16640.96|16720.96|16640.96|16717.7|16637.7|10
1730404110000|2024-10-31 19:48:30|16721.24|16641.24|16724.06|16644.06|16724.06|16644.06|16721.24|16641.24|10
1730404120000|2024-10-31 19:48:40|16725.29|16645.29|16724.26|16644.26|16725.96|16645.96|16724.26|16644.26|10
1730404130000|2024-10-31 19:48:50|16724.38|16644.38|16723.95|16643.95|16725.09|16645.09|16723.95|16643.95|10
1730404140000|2024-10-31 19:49:00|16724.24|16644.24|16723.71|16643.71|16724.32|16644.32|16723.71|16643.71|10
1730404150000|2024-10-31 19:49:10|16723.74|16643.74|16725.9|16645.9|16726.13|16646.13|16723.74|16643.74|10
1730404160000|2024-10-31 19:49:20|16726.03|16646.03|16727.67|16647.67|16727.67|16647.67|16726.03|16646.03|10
1730404170000|2024-10-31 19:49:30|16727.62|16647.62|16727.56|16647.56|16727.77|16647.77|16727.56|16647.56|9
1730404180000|2024-10-31 19:49:40|16725.03|16645.03|16724.74|16644.74|16725.54|16645.54|16724.62|16644.62|10
1730404190000|2024-10-31 19:49:50|16724.85|16644.85|16724.51|16644.51|16724.97|16644.97|16724.45|16644.45|9
1730404200000|2024-10-31 19:50:00|16724.55|16644.55|16721.33|16641.33|16724.67|16644.67|16721.33|16641.33|10
1730404210000|2024-10-31 19:50:10|16721.53|16641.53|16719.44|16639.44|16721.53|16641.53|16719.44|16639.44|10
1730404220000|2024-10-31 19:50:20|16718.36|16638.36|16714|16634|16718.36|16638.36|16714|16634|10
1730404230000|2024-10-31 19:50:30|16712.69|16632.69|16707.05|16627.05|16712.69|16632.69|16707.05|16627.05|10
1730404240000|2024-10-31 19:50:40|16707.09|16627.09|16707.14|16627.14|16707.27|16627.27|16705.21|16625.21|10
1730404250000|2024-10-31 19:50:50|16707.17|16627.17|16707.31|16627.31|16707.89|16627.89|16707.09|16627.09|10
1730404260000|2024-10-31 19:51:00|16707.63|16627.63|16702.96|16622.96|16707.64|16627.64|16702.96|16622.96|10
1730404270000|2024-10-31 19:51:10|16703|16623|16702.1|16622.1|16703.61|16623.61|16702.1|16622.1|10
1730404280000|2024-10-31 19:51:20|16701.77|16621.77|16697.95|16617.95|16701.77|16621.77|16697.52|16617.52|10
1730404290000|2024-10-31 19:51:30|16698.62|16618.62|16697.21|16617.21|16698.63|16618.63|16697.21|16617.21|10
1730404300000|2024-10-31 19:51:40|16697.48|16617.48|16694.68|16614.68|16697.48|16617.48|16694.68|16614.68|10
1730404310000|2024-10-31 19:51:50|16694.48|16614.48|16689.95|16609.95|16694.77|16614.77|16689.95|16609.95|10
1730404320000|2024-10-31 19:52:00|16689.75|16609.75|16691.12|16611.12|16691.13|16611.13|16689.75|16609.75|10
1730404330000|2024-10-31 19:52:10|16690.91|16610.91|16690.26|16610.26|16691.52|16611.52|16690.26|16610.26|9
1730404340000|2024-10-31 19:52:20|16689.93|16609.93|16689.97|16609.97|16690.46|16610.46|16689.7|16609.7|9
1730404350000|2024-10-31 19:52:30|16689.83|16609.83|16689.11|16609.11|16690.12|16610.12|16688.94|16608.94|10
1730404360000|2024-10-31 19:52:40|16688.92|16608.92|16688.04|16608.04|16688.92|16608.92|16688.04|16608.04|10
1730404370000|2024-10-31 19:52:50|16687.97|16607.97|16686.98|16606.98|16687.97|16607.97|16686.98|16606.98|9
1730404380000|2024-10-31 19:53:00|16686.99|16606.99|16689.41|16609.41|16689.52|16609.52|16686.81|16606.81|10
1730404390000|2024-10-31 19:53:10|16688.95|16608.95|16686.01|16606.01|16689.6|16609.6|16686.01|16606.01|10
1730404400000|2024-10-31 19:53:20|16686.14|16606.14|16685.45|16605.45|16686.14|16606.14|16684.9|16604.9|10
1730404410000|2024-10-31 19:53:30|16685.5|16605.5|16685.33|16605.33|16685.5|16605.5|16685.21|16605.21|8
1730404420000|2024-10-31 19:53:40|16685.36|16605.36|16685.06|16605.06|16685.57|16605.57|16684.93|16604.93|10
1730404430000|2024-10-31 19:53:50|16685.07|16605.07|16681.03|16601.03|16685.07|16605.07|16681.03|16601.03|10
1730404440000|2024-10-31 19:54:00|16681.06|16601.06|16681.64|16601.64|16681.64|16601.64|16680.08|16600.08|10
1730404450000|2024-10-31 19:54:10|16681.83|16601.83|16682.89|16602.89|16682.92|16602.92|16681.65|16601.65|10
1730404460000|2024-10-31 19:54:20|16681.78|16601.78|16679.8|16599.8|16681.78|16601.78|16679.79|16599.79|10
1730404470000|2024-10-31 19:54:30|16676.93|16596.93|16673.03|16593.03|16676.93|16596.93|16673.03|16593.03|10
1730404480000|2024-10-31 19:54:40|16672.84|16592.84|16664.89|16584.89|16672.84|16592.84|16664.72|16584.72|10
1730404490000|2024-10-31 19:54:50|16664.79|16584.79|16661.29|16581.29|16664.79|16584.79|16661.29|16581.29|10
1730404500000|2024-10-31 19:55:00|16660.61|16580.61|16659.45|16579.45|16660.61|16580.61|16659.45|16579.45|10
1730404510000|2024-10-31 19:55:10|16659.46|16579.46|16657.25|16577.25|16659.92|16579.92|16656.31|16576.31|10
1730404520000|2024-10-31 19:55:20|16656.84|16576.84|16652.42|16572.42|16656.84|16576.84|16652.37|16572.37|10
1730404530000|2024-10-31 19:55:30|16652.21|16572.21|16652.33|16572.33|16652.84|16572.84|16651.32|16571.32|10
1730404540000|2024-10-31 19:55:40|16652.56|16572.56|16655.29|16575.29|16655.29|16575.29|16650.33|16570.33|10
1730404550000|2024-10-31 19:55:50|16655.19|16575.19|16649.19|16569.19|16658.48|16578.48|16649.19|16569.19|10
1730404560000|2024-10-31 19:56:00|16646.59|16566.59|16642.04|16562.04|16646.59|16566.59|16642.04|16562.04|10
1730404570000|2024-10-31 19:56:10|16641.26|16561.26|16638.82|16558.82|16641.65|16561.65|16638.82|16558.82|9
1730404580000|2024-10-31 19:56:20|16638.45|16558.45|16631.27|16551.27|16638.45|16558.45|16631.27|16551.27|10
1730404590000|2024-10-31 19:56:30|16631.24|16551.24|16633.39|16553.39|16633.81|16553.81|16631.24|16551.24|10
1730404600000|2024-10-31 19:56:40|16633.33|16553.33|16631.41|16551.41|16633.38|16553.38|16631.41|16551.41|10
1730404610000|2024-10-31 19:56:50|16631.66|16551.66|16629.07|16549.07|16631.7|16551.7|16629.07|16549.07|10
1730404620000|2024-10-31 19:57:00|16629.11|16549.11|16631.75|16551.75|16631.93|16551.93|16629.11|16549.11|10
1730404630000|2024-10-31 19:57:10|16631.83|16551.83|16626.13|16546.13|16631.83|16551.83|16626.13|16546.13|10
1730404640000|2024-10-31 19:57:20|16626|16546|16629.84|16549.84|16629.84|16549.84|16626|16546|10
1730404650000|2024-10-31 19:57:30|16629.49|16549.49|16628.26|16548.26|16629.49|16549.49|16628.2|16548.2|9
1730404660000|2024-10-31 19:57:40|16628.16|16548.16|16627.17|16547.17|16628.16|16548.16|16627.17|16547.17|10
1730404670000|2024-10-31 19:57:50|16627.16|16547.16|16626.2|16546.2|16627.7|16547.7|16625.79|16545.79|10
1730404680000|2024-10-31 19:58:00|16626.24|16546.24|16625.33|16545.33|16626.26|16546.26|16625.15|16545.15|10
1730404690000|2024-10-31 19:58:10|16625.15|16545.15|16623.36|16543.36|16625.15|16545.15|16623.36|16543.36|10
1730404700000|2024-10-31 19:58:20|16623.44|16543.44|16622.63|16542.63|16623.55|16543.55|16622.59|16542.59|10
1730404710000|2024-10-31 19:58:30|16622.79|16542.79|16622.13|16542.13|16622.79|16542.79|16621.33|16541.33|10
1730404720000|2024-10-31 19:58:40|16621.99|16541.99|16624.09|16544.09|16624.53|16544.53|16621.99|16541.99|10
1730404730000|2024-10-31 19:58:50|16623.67|16543.67|16624.35|16544.35|16625.1|16545.1|16623.67|16543.67|10
1730404740000|2024-10-31 19:59:00|16624.57|16544.57|16618.68|16538.68|16624.57|16544.57|16618.68|16538.68|10
1730404750000|2024-10-31 19:59:10|16617.34|16537.34|16609.79|16529.79|16617.34|16537.34|16609.79|16529.79|10
1730404760000|2024-10-31 19:59:20|16608.08|16528.08|16606.8|16526.8|16609.07|16529.07|16606.8|16526.8|10
1730404770000|2024-10-31 19:59:30|16606.26|16526.26|16608.22|16528.22|16608.22|16528.22|16605.93|16525.93|10
1730404780000|2024-10-31 19:59:40|16608.82|16528.82|16604.63|16524.63|16608.97|16528.97|16604.63|16524.63|10
1730404790000|2024-10-31 19:59:50|16603.7|16523.7|16604.02|16524.02|16604.52|16524.52|16602.67|16522.67|10
1730404800000|2024-10-31 20:00:00|16604.94|16524.94|16611.85|16531.85|16611.85|16531.85|16604.59|16524.59|10
1730404810000|2024-10-31 20:00:10|16611.91|16531.91|16609.48|16529.48|16611.91|16531.91|16609.32|16529.32|10
1730404820000|2024-10-31 20:00:20|16609.06|16529.06|16606.83|16526.83|16609.26|16529.26|16606.83|16526.83|10
1730404830000|2024-10-31 20:00:30|16606.34|16526.34|16603.04|16523.04|16606.34|16526.34|16601.46|16521.46|10
1730404840000|2024-10-31 20:00:40|16603.48|16523.48|16608.22|16528.22|16608.22|16528.22|16603.48|16523.48|10
1730404850000|2024-10-31 20:00:50|16608.25|16528.25|16612.68|16532.68|16612.68|16532.68|16608.25|16528.25|10
1730404860000|2024-10-31 20:01:00|16613.37|16533.37|16613.86|16533.86|16614.27|16534.27|16609.11|16529.11|10
1730404870000|2024-10-31 20:01:10|16612.54|16532.54|16608.73|16528.73|16612.88|16532.88|16608.73|16528.73|10
1730404880000|2024-10-31 20:01:20|16608.43|16528.43|16605.85|16525.85|16611.7|16531.7|16605.53|16525.53|10
1730404890000|2024-10-31 20:01:30|16606.12|16526.12|16608.64|16528.64|16608.64|16528.64|16606.06|16526.06|9
1730404900000|2024-10-31 20:01:40|16608.84|16528.84|16611.21|16531.21|16615.44|16535.44|16608.84|16528.84|10
1730404910000|2024-10-31 20:01:50|16610.18|16530.18|16605.62|16525.62|16610.18|16530.18|16605.62|16525.62|10
1730404920000|2024-10-31 20:02:00|16606.37|16526.37|16611.51|16531.51|16611.51|16531.51|16606.37|16526.37|10
1730404930000|2024-10-31 20:02:10|16612.84|16532.84|16612.04|16532.04|16613.41|16533.41|16611.28|16531.28|9
1730404940000|2024-10-31 20:02:20|16612.44|16532.44|16615.09|16535.09|16615.09|16535.09|16612.44|16532.44|9
1730404950000|2024-10-31 20:02:30|16615.12|16535.12|16615.08|16535.08|16615.12|16535.12|16613.97|16533.97|10
1730404960000|2024-10-31 20:02:40|16614.44|16534.44|16615.73|16535.73|16615.73|16535.73|16613.24|16533.24|10
1730404970000|2024-10-31 20:02:50|16615.83|16535.83|16616.05|16536.05|16616.31|16536.31|16614.31|16534.31|10
1730404980000|2024-10-31 20:03:00|16616.15|16536.15|16620.1|16540.1|16620.1|16540.1|16616.06|16536.06|10
1730404990000|2024-10-31 20:03:10|16620.92|16540.92|16630.3|16550.3|16630.3|16550.3|16620.92|16540.92|10
1730405000000|2024-10-31 20:03:20|16630.06|16550.06|16627.89|16547.89|16630.71|16550.71|16627.89|16547.89|10
1730405010000|2024-10-31 20:03:30|16628.61|16548.61|16632.12|16552.12|16632.12|16552.12|16628.61|16548.61|10
1730405020000|2024-10-31 20:03:40|16632.28|16552.28|16638.98|16558.98|16638.98|16558.98|16632.28|16552.28|10
1730405030000|2024-10-31 20:03:50|16638.25|16558.25|16639.96|16559.96|16639.96|16559.96|16638.25|16558.25|10
1730405040000|2024-10-31 20:04:00|16640.08|16560.08|16641.88|16561.88|16641.88|16561.88|16640.08|16560.08|10
1730405050000|2024-10-31 20:04:10|16641.6|16561.6|16642.83|16562.83|16642.88|16562.88|16641.6|16561.6|9
1730405060000|2024-10-31 20:04:20|16642.42|16562.42|16645.13|16565.13|16647.19|16567.19|16642.42|16562.42|10
1730405070000|2024-10-31 20:04:30|16644.93|16564.93|16647.5|16567.5|16647.5|16567.5|16644.54|16564.54|10
1730405080000|2024-10-31 20:04:40|16646.52|16566.52|16642.74|16562.74|16646.52|16566.52|16642.74|16562.74|10
1730405090000|2024-10-31 20:04:50|16642.68|16562.68|16642.46|16562.46|16643.15|16563.15|16642.01|16562.01|10
1730405100000|2024-10-31 20:05:00|16642.44|16562.44|16642.48|16562.48|16642.57|16562.57|16641.34|16561.34|10
1730405110000|2024-10-31 20:05:10|16642.08|16562.08|16644.86|16564.86|16644.86|16564.86|16641.92|16561.92|10
1730405120000|2024-10-31 20:05:20|16645|16565|16644.14|16564.14|16645|16565|16642.48|16562.48|9
1730405130000|2024-10-31 20:05:30|16643.42|16563.42|16642.7|16562.7|16645.72|16565.72|16642.7|16562.7|10
1730405140000|2024-10-31 20:05:40|16642.85|16562.85|16638.42|16558.42|16642.85|16562.85|16638.42|16558.42|10
1730405150000|2024-10-31 20:05:50|16637.58|16557.58|16640.6|16560.6|16640.67|16560.67|16636.8|16556.8|10
1730405160000|2024-10-31 20:06:00|16640.84|16560.84|16641.54|16561.54|16641.89|16561.89|16640.84|16560.84|10
1730405170000|2024-10-31 20:06:10|16641.33|16561.33|16640.9|16560.9|16641.33|16561.33|16640.86|16560.86|8
1730405180000|2024-10-31 20:06:20|16642.55|16562.55|16645.73|16565.73|16645.73|16565.73|16642.55|16562.55|10
1730405190000|2024-10-31 20:06:30|16645.53|16565.53|16646.42|16566.42|16646.75|16566.75|16645.19|16565.19|10
1730405200000|2024-10-31 20:06:40|16645.86|16565.86|16640.79|16560.79|16645.86|16565.86|16640.79|16560.79|10
1730405210000|2024-10-31 20:06:50|16640.54|16560.54|16639.41|16559.41|16640.54|16560.54|16638.97|16558.97|10
1730405220000|2024-10-31 20:07:00|16640.09|16560.09|16641.37|16561.37|16641.44|16561.44|16640.09|16560.09|10
1730405230000|2024-10-31 20:07:10|16641.88|16561.88|16640.77|16560.77|16642.87|16562.87|16640.77|16560.77|10
1730405240000|2024-10-31 20:07:20|16640.26|16560.26|16639.35|16559.35|16640.53|16560.53|16639.35|16559.35|10
1730405250000|2024-10-31 20:07:30|16639.47|16559.47|16642.76|16562.76|16642.76|16562.76|16639.47|16559.47|10
1730405260000|2024-10-31 20:07:40|16642.91|16562.91|16643.08|16563.08|16643.87|16563.87|16642.35|16562.35|10
1730405270000|2024-10-31 20:07:50|16643.62|16563.62|16644.13|16564.13|16644.13|16564.13|16643.28|16563.28|9
1730405280000|2024-10-31 20:08:00|16644.25|16564.25|16644.92|16564.92|16644.96|16564.96|16644.25|16564.25|10
1730405290000|2024-10-31 20:08:10|16644.7|16564.7|16643.67|16563.67|16644.7|16564.7|16643.55|16563.55|10
1730405300000|2024-10-31 20:08:20|16643.28|16563.28|16643.26|16563.26|16643.28|16563.28|16642.95|16562.95|10
1730405310000|2024-10-31 20:08:30|16643.55|16563.55|16644.99|16564.99|16644.99|16564.99|16643.54|16563.54|10
1730405320000|2024-10-31 20:08:40|16645.02|16565.02|16643.54|16563.54|16645.04|16565.04|16643.54|16563.54|10
1730405330000|2024-10-31 20:08:50|16642.66|16562.66|16642.32|16562.32|16642.99|16562.99|16642.01|16562.01|9
1730405340000|2024-10-31 20:09:00|16642.37|16562.37|16642.13|16562.13|16642.6|16562.6|16641.63|16561.63|9
1730405350000|2024-10-31 20:09:10|16641.41|16561.41|16642.21|16562.21|16642.64|16562.64|16641.39|16561.39|10
1730405360000|2024-10-31 20:09:20|16642.26|16562.26|16643.23|16563.23|16643.23|16563.23|16642.26|16562.26|9
1730405370000|2024-10-31 20:09:30|16643.2|16563.2|16642.29|16562.29|16643.42|16563.42|16642.29|16562.29|10
1730405380000|2024-10-31 20:09:40|16642.31|16562.31|16640.53|16560.53|16642.32|16562.32|16640.53|16560.53|10
1730405390000|2024-10-31 20:09:50|16640.12|16560.12|16640.06|16560.06|16640.12|16560.12|16639.22|16559.22|9
1730405400000|2024-10-31 20:10:00|16640.05|16560.05|16640.56|16560.56|16640.81|16560.81|16639.68|16559.68|10
1730405410000|2024-10-31 20:10:10|16640.59|16560.59|16640.09|16560.09|16640.64|16560.64|16639.48|16559.48|10
1730405420000|2024-10-31 20:10:20|16640.35|16560.35|16640.61|16560.61|16640.65|16560.65|16639.9|16559.9|10
1730405430000|2024-10-31 20:10:30|16640.57|16560.57|16642.25|16562.25|16642.57|16562.57|16640.57|16560.57|10
1730405440000|2024-10-31 20:10:40|16642.71|16562.71|16642.22|16562.22|16642.71|16562.71|16642.05|16562.05|10
1730405450000|2024-10-31 20:10:50|16641.91|16561.91|16639.98|16559.98|16642.37|16562.37|16639.98|16559.98|10
1730405460000|2024-10-31 20:11:00|16639.28|16559.28|16636.23|16556.23|16639.28|16559.28|16636.07|16556.07|10
1730405470000|2024-10-31 20:11:10|16635.06|16555.06|16633.39|16553.39|16635.11|16555.11|16633.25|16553.25|10
1730405480000|2024-10-31 20:11:20|16633.48|16553.48|16632.85|16552.85|16633.71|16553.71|16632.71|16552.71|10
1730405490000|2024-10-31 20:11:30|16632.66|16552.66|16634.22|16554.22|16634.22|16554.22|16632.66|16552.66|10
1730405500000|2024-10-31 20:11:40|16634.04|16554.04|16633.99|16553.99|16634.16|16554.16|16633.11|16553.11|10
1730405510000|2024-10-31 20:11:50|16633.9|16553.9|16633.91|16553.91|16634.65|16554.65|16633.87|16553.87|10
1730405520000|2024-10-31 20:12:00|16633.98|16553.98|16634.47|16554.47|16634.47|16554.47|16633.62|16553.62|10
1730405530000|2024-10-31 20:12:10|16634.48|16554.48|16636.26|16556.26|16636.26|16556.26|16634.48|16554.48|10
1730405540000|2024-10-31 20:12:20|16636.66|16556.66|16635.64|16555.64|16636.66|16556.66|16635.64|16555.64|9
1730405550000|2024-10-31 20:12:30|16635.61|16555.61|16635.31|16555.31|16636.11|16556.11|16634.76|16554.76|10
1730405560000|2024-10-31 20:12:40|16635.24|16555.24|16635.15|16555.15|16635.25|16555.25|16635.03|16555.03|9
1730405570000|2024-10-31 20:12:50|16635.36|16555.36|16637.67|16557.67|16637.67|16557.67|16635.32|16555.32|9
1730405580000|2024-10-31 20:13:00|16637.77|16557.77|16638.22|16558.22|16638.22|16558.22|16637.37|16557.37|9
1730405590000|2024-10-31 20:13:10|16638.36|16558.36|16639.23|16559.23|16639.23|16559.23|16638.36|16558.36|10
1730405600000|2024-10-31 20:13:20|16639.33|16559.33|16640.74|16560.74|16640.74|16560.74|16638.87|16558.87|9
1730405610000|2024-10-31 20:13:30|16641.3|16561.3|16640.68|16560.68|16642.4|16562.4|16640.68|16560.68|10
1730405620000|2024-10-31 20:13:40|16640.47|16560.47|16635.5|16555.5|16640.64|16560.64|16635.5|16555.5|10
1730405630000|2024-10-31 20:13:50|16635.36|16555.36|16635.12|16555.12|16635.56|16555.56|16635.08|16555.08|9
1730405640000|2024-10-31 20:14:00|16635.07|16555.07|16634.88|16554.88|16635.46|16555.46|16634.88|16554.88|10
1730405650000|2024-10-31 20:14:10|16634.95|16554.95|16635.89|16555.89|16635.89|16555.89|16634.95|16554.95|9
1730405660000|2024-10-31 20:14:20|16636.32|16556.32|16636.5|16556.5|16636.67|16556.67|16636.22|16556.22|10
1730405670000|2024-10-31 20:14:30|16636.43|16556.43|16634.88|16554.88|16636.43|16556.43|16634.88|16554.88|10
1730405680000|2024-10-31 20:14:40|16634.58|16554.58|16635.56|16555.56|16636.21|16556.21|16634.14|16554.14|10
1730405690000|2024-10-31 20:14:50|16636.44|16556.44|16637.48|16557.48|16637.48|16557.48|16636.44|16556.44|8
1730405700000|2024-10-31 20:15:00|16637.34|16557.34|16635.98|16555.98|16638.57|16558.57|16635.98|16555.98|10
1730405710000|2024-10-31 20:15:10|16635.78|16555.78|16635.21|16555.21|16635.86|16555.86|16635.21|16555.21|10
1730405720000|2024-10-31 20:15:20|16635.02|16555.02|16639.25|16559.25|16639.47|16559.47|16635.02|16555.02|10
1730405730000|2024-10-31 20:15:30|16639.29|16559.29|16639.78|16559.78|16641.3|16561.3|16639.16|16559.16|10
1730405740000|2024-10-31 20:15:40|16639.51|16559.51|16641.67|16561.67|16641.97|16561.97|16639.28|16559.28|10
1730405750000|2024-10-31 20:15:50|16641.54|16561.54|16642.72|16562.72|16642.72|16562.72|16641.45|16561.45|9
1730405760000|2024-10-31 20:16:00|16642.94|16562.94|16643.88|16563.88|16644.13|16564.13|16642.94|16562.94|10
1730405770000|2024-10-31 20:16:10|16643.83|16563.83|16645.71|16565.71|16645.71|16565.71|16643.83|16563.83|10
1730405780000|2024-10-31 20:16:20|16646.74|16566.74|16653.6|16573.6|16653.6|16573.6|16646.74|16566.74|10
1730405790000|2024-10-31 20:16:30|16654.19|16574.19|16653.05|16573.05|16655.1|16575.1|16653.05|16573.05|10
1730405800000|2024-10-31 20:16:40|16652.91|16572.91|16654.98|16574.98|16654.98|16574.98|16652.91|16572.91|10
1730405810000|2024-10-31 20:16:50|16656.1|16576.1|16660.88|16580.88|16660.88|16580.88|16656.1|16576.1|10
1730405820000|2024-10-31 20:17:00|16660.9|16580.9|16664.6|16584.6|16664.76|16584.76|16660.9|16580.9|10
1730405830000|2024-10-31 20:17:10|16664.63|16584.63|16665.12|16585.12|16665.52|16585.52|16664.63|16584.63|10
1730405840000|2024-10-31 20:17:20|16665.04|16585.04|16662.89|16582.89|16665.04|16585.04|16662.33|16582.33|10
1730405850000|2024-10-31 20:17:30|16663.35|16583.35|16663.01|16583.01|16663.44|16583.44|16662.99|16582.99|9
1730405860000|2024-10-31 20:17:40|16662.38|16582.38|16663.21|16583.21|16663.21|16583.21|16661.69|16581.69|10
1730405870000|2024-10-31 20:17:50|16662.92|16582.92|16662.4|16582.4|16662.99|16582.99|16662.4|16582.4|9
1730405880000|2024-10-31 20:18:00|16662.78|16582.78|16663.19|16583.19|16663.19|16583.19|16662.33|16582.33|10
1730405890000|2024-10-31 20:18:10|16663.33|16583.33|16663.84|16583.84|16664.27|16584.27|16663.33|16583.33|10
1730405900000|2024-10-31 20:18:20|16663.8|16583.8|16663.43|16583.43|16664.29|16584.29|16663.43|16583.43|8
1730405910000|2024-10-31 20:18:30|16663.1|16583.1|16661.83|16581.83|16663.1|16583.1|16661.64|16581.64|10
1730405920000|2024-10-31 20:18:40|16661.68|16581.68|16661.15|16581.15|16661.68|16581.68|16660.98|16580.98|10
1730405930000|2024-10-31 20:18:50|16661.33|16581.33|16661.05|16581.05|16661.76|16581.76|16660.94|16580.94|9
1730405940000|2024-10-31 20:19:00|16661.12|16581.12|16665.63|16585.63|16665.63|16585.63|16661.12|16581.12|10
1730405950000|2024-10-31 20:19:10|16666.45|16586.45|16669.49|16589.49|16669.49|16589.49|16666.45|16586.45|10
1730405960000|2024-10-31 20:19:20|16669.55|16589.55|16669.89|16589.89|16669.94|16589.94|16669.41|16589.41|10
1730405970000|2024-10-31 20:19:30|16669.46|16589.46|16669.5|16589.5|16670.08|16590.08|16669.13|16589.13|9
1730405980000|2024-10-31 20:19:40|16670.22|16590.22|16672.12|16592.12|16672.12|16592.12|16670.14|16590.14|10
1730405990000|2024-10-31 20:19:50|16672.32|16592.32|16671.95|16591.95|16672.6|16592.6|16671.95|16591.95|10
1730406000000|2024-10-31 20:20:00|16672.08|16592.08|16671.3|16591.3|16672.31|16592.31|16671.05|16591.05|10
1730406010000|2024-10-31 20:20:10|16671.36|16591.36|16671.16|16591.16|16671.42|16591.42|16670.39|16590.39|10
1730406020000|2024-10-31 20:20:20|16671.41|16591.41|16673.11|16593.11|16673.11|16593.11|16671.41|16591.41|10
1730406030000|2024-10-31 20:20:30|16673.19|16593.19|16676.95|16596.95|16676.95|16596.95|16673.19|16593.19|9
1730406040000|2024-10-31 20:20:40|16677.04|16597.04|16678.25|16598.25|16678.8|16598.8|16677.04|16597.04|10
1730406050000|2024-10-31 20:20:50|16679.39|16599.39|16679.35|16599.35|16680.48|16600.48|16679.31|16599.31|10
1730406060000|2024-10-31 20:21:00|16679.69|16599.69|16680.15|16600.15|16680.26|16600.26|16679.62|16599.62|10
1730406070000|2024-10-31 20:21:10|16680.14|16600.14|16682.32|16602.32|16682.32|16602.32|16680.01|16600.01|10
1730406080000|2024-10-31 20:21:20|16683.15|16603.15|16683.75|16603.75|16683.75|16603.75|16683.03|16603.03|10
1730406090000|2024-10-31 20:21:30|16684.47|16604.47|16686.33|16606.33|16686.87|16606.87|16684.47|16604.47|10
1730406100000|2024-10-31 20:21:40|16686.52|16606.52|16686.81|16606.81|16686.81|16606.81|16686.32|16606.32|8
1730406110000|2024-10-31 20:21:50|16686.77|16606.77|16687.81|16607.81|16687.97|16607.97|16686.77|16606.77|10
1730406120000|2024-10-31 20:22:00|16687.85|16607.85|16686.59|16606.59|16687.99|16607.99|16686.59|16606.59|10
1730406130000|2024-10-31 20:22:10|16686.08|16606.08|16684.77|16604.77|16686.25|16606.25|16684.77|16604.77|10
1730406140000|2024-10-31 20:22:20|16685.64|16605.64|16685.34|16605.34|16685.64|16605.64|16684.49|16604.49|9
1730406150000|2024-10-31 20:22:30|16685.73|16605.73|16688.11|16608.11|16688.11|16608.11|16685.63|16605.63|10
1730406160000|2024-10-31 20:22:40|16688.3|16608.3|16690.35|16610.35|16690.79|16610.79|16688.3|16608.3|10
1730406170000|2024-10-31 20:22:50|16690.53|16610.53|16690.53|16610.53|16690.53|16610.53|16690.03|16610.03|9
1730406180000|2024-10-31 20:23:00|16690.47|16610.47|16690.39|16610.39|16690.78|16610.78|16690.38|16610.38|7
1730406190000|2024-10-31 20:23:10|16690.32|16610.32|16689.02|16609.02|16690.32|16610.32|16688.39|16608.39|9
1730406200000|2024-10-31 20:23:20|16689.21|16609.21|16690.02|16610.02|16690.02|16610.02|16688.95|16608.95|10
1730406210000|2024-10-31 20:23:30|16690.03|16610.03|16687.49|16607.49|16690.03|16610.03|16687.49|16607.49|10
1730406220000|2024-10-31 20:23:40|16687.56|16607.56|16688.7|16608.7|16688.81|16608.81|16687.41|16607.41|10
1730406230000|2024-10-31 20:23:50|16687.5|16607.5|16684.45|16604.45|16687.5|16607.5|16684.45|16604.45|10
1730406240000|2024-10-31 20:24:00|16684.39|16604.39|16680.89|16600.89|16684.39|16604.39|16680.89|16600.89|9
1730406250000|2024-10-31 20:24:10|16681.04|16601.04|16681.02|16601.02|16681.04|16601.04|16680.62|16600.62|10
1730406260000|2024-10-31 20:24:20|16680.83|16600.83|16680.86|16600.86|16680.86|16600.86|16680.26|16600.26|10
1730406270000|2024-10-31 20:24:30|16681.29|16601.29|16681.61|16601.61|16682.17|16602.17|16681.29|16601.29|9
1730406280000|2024-10-31 20:24:40|16682.52|16602.52|16683.62|16603.62|16683.62|16603.62|16682.52|16602.52|10
1730406290000|2024-10-31 20:24:50|16683.64|16603.64|16682.78|16602.78|16683.64|16603.64|16682.6|16602.6|10
1730406300000|2024-10-31 20:25:00|16683.68|16603.68|16682.85|16602.85|16683.68|16603.68|16682.69|16602.69|10
1730406310000|2024-10-31 20:25:10|16683.1|16603.1|16683.4|16603.4|16683.48|16603.48|16683.03|16603.03|10
1730406320000|2024-10-31 20:25:20|16683.55|16603.55|16683.85|16603.85|16683.93|16603.93|16683.41|16603.41|10
1730406330000|2024-10-31 20:25:30|16683.84|16603.84|16682.95|16602.95|16684.4|16604.4|16682.95|16602.95|9
1730406340000|2024-10-31 20:25:40|16682.84|16602.84|16683.98|16603.98|16683.98|16603.98|16682.84|16602.84|10
1730406350000|2024-10-31 20:25:50|16684.08|16604.08|16684.25|16604.25|16684.43|16604.43|16684.08|16604.08|9
1730406360000|2024-10-31 20:26:00|16685.13|16605.13|16684.82|16604.82|16685.7|16605.7|16684.81|16604.81|10
1730406370000|2024-10-31 20:26:10|16684.44|16604.44|16684.95|16604.95|16684.95|16604.95|16684.42|16604.42|9
1730406380000|2024-10-31 20:26:20|16685.27|16605.27|16684.74|16604.74|16685.28|16605.28|16684.74|16604.74|8
1730406390000|2024-10-31 20:26:30|16684.72|16604.72|16685.93|16605.93|16685.93|16605.93|16684.72|16604.72|9
1730406400000|2024-10-31 20:26:40|16685.94|16605.94|16686.13|16606.13|16686.67|16606.67|16685.94|16605.94|9
1730406410000|2024-10-31 20:26:50|16685.94|16605.94|16685.72|16605.72|16686.05|16606.05|16685.53|16605.53|10
1730406420000|2024-10-31 20:27:00|16685.95|16605.95|16685.42|16605.42|16685.95|16605.95|16684.43|16604.43|10
1730406430000|2024-10-31 20:27:10|16685.88|16605.88|16686.28|16606.28|16686.28|16606.28|16685.84|16605.84|10
1730406440000|2024-10-31 20:27:20|16686.33|16606.33|16688.85|16608.85|16688.93|16608.93|16686.33|16606.33|10
1730406450000|2024-10-31 20:27:30|16688.83|16608.83|16689.21|16609.21|16689.51|16609.51|16688.83|16608.83|7
1730406460000|2024-10-31 20:27:40|16688.61|16608.61|16689.41|16609.41|16689.41|16609.41|16688.51|16608.51|10
1730406470000|2024-10-31 20:27:50|16689.33|16609.33|16688.27|16608.27|16689.4|16609.4|16688.12|16608.12|9
1730406480000|2024-10-31 20:28:00|16687.33|16607.33|16686.7|16606.7|16687.39|16607.39|16686.7|16606.7|8
1730406490000|2024-10-31 20:28:10|16686.48|16606.48|16685.98|16605.98|16686.48|16606.48|16685.98|16605.98|10
1730406500000|2024-10-31 20:28:20|16685.93|16605.93|16686.11|16606.11|16686.54|16606.54|16685.93|16605.93|10
1730406510000|2024-10-31 20:28:30|16686.07|16606.07|16687.19|16607.19|16687.31|16607.31|16686.07|16606.07|10
1730406520000|2024-10-31 20:28:40|16687.4|16607.4|16687.22|16607.22|16687.59|16607.59|16687.22|16607.22|9
1730406530000|2024-10-31 20:28:50|16687.25|16607.25|16686.65|16606.65|16687.26|16607.26|16686.65|16606.65|9
1730406540000|2024-10-31 20:29:00|16686.57|16606.57|16685.17|16605.17|16686.57|16606.57|16685.17|16605.17|10
1730406550000|2024-10-31 20:29:10|16684.38|16604.38|16681.49|16601.49|16684.38|16604.38|16681.49|16601.49|10
1730406560000|2024-10-31 20:29:20|16681.52|16601.52|16681.39|16601.39|16681.53|16601.53|16681.23|16601.23|9
1730406570000|2024-10-31 20:29:30|16681.37|16601.37|16681.11|16601.11|16681.38|16601.38|16681.09|16601.09|10
1730406580000|2024-10-31 20:29:40|16681.1|16601.1|16680.94|16600.94|16681.31|16601.31|16680.92|16600.92|10
1730406590000|2024-10-31 20:29:50|16681.01|16601.01|16681.28|16601.28|16681.35|16601.35|16681.01|16601.01|10
1730406600000|2024-10-31 20:30:00|16681.22|16601.22|16680.53|16600.53|16681.22|16601.22|16678.8|16598.8|10
1730406610000|2024-10-31 20:30:10|16680.23|16600.23|16679.63|16599.63|16680.84|16600.84|16679.28|16599.28|10
1730406620000|2024-10-31 20:30:20|16680.02|16600.02|16682.29|16602.29|16682.37|16602.37|16679.32|16599.32|10
1730406630000|2024-10-31 20:30:30|16682.02|16602.02|16685.47|16605.47|16685.49|16605.49|16682.02|16602.02|10
1730406640000|2024-10-31 20:30:40|16685.61|16605.61|16684.86|16604.86|16685.73|16605.73|16684.86|16604.86|10
1730406650000|2024-10-31 20:30:50|16684.95|16604.95|16685.26|16605.26|16685.54|16605.54|16684.93|16604.93|9
1730406660000|2024-10-31 20:31:00|16685.28|16605.28|16687.46|16607.46|16687.46|16607.46|16685.28|16605.28|10
1730406670000|2024-10-31 20:31:10|16688.01|16608.01|16691.27|16611.27|16691.27|16611.27|16688.01|16608.01|10
1730406680000|2024-10-31 20:31:20|16691.12|16611.12|16690.32|16610.32|16691.81|16611.81|16690.25|16610.25|10
1730406690000|2024-10-31 20:31:30|16690.45|16610.45|16685.56|16605.56|16690.45|16610.45|16685.56|16605.56|10
1730406700000|2024-10-31 20:31:40|16685.09|16605.09|16679.74|16599.74|16685.31|16605.31|16679.47|16599.47|8
1730406710000|2024-10-31 20:31:50|16679.53|16599.53|16680.01|16600.01|16680.01|16600.01|16679.08|16599.08|10
1730406720000|2024-10-31 20:32:00|16680.67|16600.67|16680.81|16600.81|16682|16602|16680.59|16600.59|9
1730406730000|2024-10-31 20:32:10|16680.86|16600.86|16679.91|16599.91|16680.96|16600.96|16679.65|16599.65|10
1730406740000|2024-10-31 20:32:20|16679.3|16599.3|16678.85|16598.85|16679.3|16599.3|16678.4|16598.4|10
1730406750000|2024-10-31 20:32:30|16678.94|16598.94|16678.58|16598.58|16679.17|16599.17|16678.58|16598.58|10
1730406760000|2024-10-31 20:32:40|16678.38|16598.38|16675.33|16595.33|16678.4|16598.4|16675.31|16595.31|10
1730406770000|2024-10-31 20:32:50|16675.02|16595.02|16673.65|16593.65|16675.02|16595.02|16673.6|16593.6|10
1730406780000|2024-10-31 20:33:00|16673.63|16593.63|16673.27|16593.27|16674.06|16594.06|16673.23|16593.23|9
1730406790000|2024-10-31 20:33:10|16672.67|16592.67|16671.7|16591.7|16673.54|16593.54|16671.7|16591.7|10
1730406800000|2024-10-31 20:33:20|16671.59|16591.59|16670.27|16590.27|16671.59|16591.59|16670.27|16590.27|9
1730406810000|2024-10-31 20:33:30|16670.34|16590.34|16670.27|16590.27|16670.39|16590.39|16670.07|16590.07|9
1730406820000|2024-10-31 20:33:40|16670.32|16590.32|16669.6|16589.6|16670.58|16590.58|16669.6|16589.6|10
1730406830000|2024-10-31 20:33:50|16669.72|16589.72|16668.95|16588.95|16669.82|16589.82|16668.04|16588.04|10
1730406840000|2024-10-31 20:34:00|16668.89|16588.89|16667.52|16587.52|16668.89|16588.89|16667.45|16587.45|9
1730406850000|2024-10-31 20:34:10|16667.51|16587.51|16665.41|16585.41|16667.96|16587.96|16665.41|16585.41|10
1730406860000|2024-10-31 20:34:20|16665.4|16585.4|16664.87|16584.87|16665.55|16585.55|16664.87|16584.87|10
1730406870000|2024-10-31 20:34:30|16664.76|16584.76|16666.98|16586.98|16666.98|16586.98|16664.76|16584.76|10
1730406880000|2024-10-31 20:34:40|16667.01|16587.01|16669.45|16589.45|16669.57|16589.57|16667|16587|9
1730406890000|2024-10-31 20:34:50|16669.74|16589.74|16670.97|16590.97|16671.01|16591.01|16669.74|16589.74|10
1730406900000|2024-10-31 20:35:00|16670.62|16590.62|16670.87|16590.87|16670.97|16590.97|16670.07|16590.07|10
1730406910000|2024-10-31 20:35:10|16670.91|16590.91|16669.65|16589.65|16670.91|16590.91|16669.65|16589.65|10
1730406920000|2024-10-31 20:35:20|16670.06|16590.06|16669.94|16589.94|16670.14|16590.14|16669.94|16589.94|9
1730406930000|2024-10-31 20:35:30|16669.99|16589.99|16670.52|16590.52|16670.69|16590.69|16669.85|16589.85|10
1730406940000|2024-10-31 20:35:40|16669.22|16589.22|16669.19|16589.19|16670.31|16590.31|16669.18|16589.18|10
1730406950000|2024-10-31 20:35:50|16669.57|16589.57|16668.49|16588.49|16669.58|16589.58|16668.49|16588.49|8
1730406960000|2024-10-31 20:36:00|16668.48|16588.48|16669.14|16589.14|16669.14|16589.14|16668.37|16588.37|10
1730406970000|2024-10-31 20:36:10|16669.23|16589.23|16669.95|16589.95|16669.96|16589.96|16669.23|16589.23|10
1730406980000|2024-10-31 20:36:20|16670.21|16590.21|16671.96|16591.96|16671.96|16591.96|16670.2|16590.2|9
1730406990000|2024-10-31 20:36:30|16671.84|16591.84|16671.96|16591.96|16672.39|16592.39|16671.81|16591.81|10
1730407000000|2024-10-31 20:36:40|16671.89|16591.89|16671.94|16591.94|16672.53|16592.53|16671.27|16591.27|10
1730407010000|2024-10-31 20:36:50|16671.72|16591.72|16671.81|16591.81|16672.14|16592.14|16671.55|16591.55|10
1730407020000|2024-10-31 20:37:00|16671.86|16591.86|16669.81|16589.81|16671.86|16591.86|16669.81|16589.81|9
1730407030000|2024-10-31 20:37:10|16669.74|16589.74|16670.15|16590.15|16670.48|16590.48|16669.74|16589.74|10
1730407040000|2024-10-31 20:37:20|16670.16|16590.16|16670.76|16590.76|16670.76|16590.76|16670.1|16590.1|10
1730407050000|2024-10-31 20:37:30|16670.9|16590.9|16670.11|16590.11|16670.9|16590.9|16670.09|16590.09|10
1730407060000|2024-10-31 20:37:40|16670.08|16590.08|16669.69|16589.69|16670.11|16590.11|16669.33|16589.33|10
1730407070000|2024-10-31 20:37:50|16669.74|16589.74|16669.35|16589.35|16669.74|16589.74|16669.35|16589.35|9
1730407080000|2024-10-31 20:38:00|16669.36|16589.36|16669.26|16589.26|16669.36|16589.36|16669.17|16589.17|7
1730407090000|2024-10-31 20:38:10|16669.21|16589.21|16668.86|16588.86|16669.31|16589.31|16668.86|16588.86|10
1730407100000|2024-10-31 20:38:20|16668.84|16588.84|16668.96|16588.96|16669.01|16589.01|16668.8|16588.8|9
1730407110000|2024-10-31 20:38:30|16668.97|16588.97|16667.85|16587.85|16668.99|16588.99|16667.85|16587.85|7
1730407120000|2024-10-31 20:38:40|16668.06|16588.06|16668.04|16588.04|16668.32|16588.32|16667.93|16587.93|10
1730407130000|2024-10-31 20:38:50|16666.59|16586.59|16665.35|16585.35|16666.59|16586.59|16664.9|16584.9|10
1730407140000|2024-10-31 20:39:00|16665.45|16585.45|16665.05|16585.05|16665.45|16585.45|16665.05|16585.05|9
1730407150000|2024-10-31 20:39:10|16664.94|16584.94|16664.27|16584.27|16664.94|16584.94|16664.05|16584.05|10
1730407160000|2024-10-31 20:39:20|16664.35|16584.35|16664.53|16584.53|16665.14|16585.14|16664.24|16584.24|9
1730407170000|2024-10-31 20:39:30|16664.54|16584.54|16664.06|16584.06|16664.54|16584.54|16663.55|16583.55|10
1730407180000|2024-10-31 20:39:40|16664.04|16584.04|16664.46|16584.46|16664.46|16584.46|16663.99|16583.99|10
1730407190000|2024-10-31 20:39:50|16664.64|16584.64|16665.22|16585.22|16665.22|16585.22|16663.82|16583.82|10
1730407200000|2024-10-31 20:40:00|16665.86|16585.86|16667.39|16587.39|16667.39|16587.39|16665.86|16585.86|10
1730407210000|2024-10-31 20:40:10|16667.25|16587.25|16668.52|16588.52|16668.52|16588.52|16667.25|16587.25|9
1730407220000|2024-10-31 20:40:20|16668.28|16588.28|16668.52|16588.52|16668.66|16588.66|16667.88|16587.88|9
1730407230000|2024-10-31 20:40:30|16668.97|16588.97|16668.38|16588.38|16668.97|16588.97|16668.38|16588.38|9
1730407240000|2024-10-31 20:40:40|16668.37|16588.37|16668.68|16588.68|16668.68|16588.68|16668.33|16588.33|10
1730407250000|2024-10-31 20:40:50|16668.72|16588.72|16669.07|16589.07|16669.15|16589.15|16668.72|16588.72|9
1730407260000|2024-10-31 20:41:00|16669.1|16589.1|16670.21|16590.21|16670.21|16590.21|16669.09|16589.09|10
1730407270000|2024-10-31 20:41:10|16670.29|16590.29|16670.73|16590.73|16670.73|16590.73|16670.08|16590.08|9
1730407280000|2024-10-31 20:41:20|16670.87|16590.87|16669.84|16589.84|16671.05|16591.05|16669.84|16589.84|10
1730407290000|2024-10-31 20:41:30|16669.83|16589.83|16665.1|16585.1|16669.83|16589.83|16665.1|16585.1|9
1730407300000|2024-10-31 20:41:40|16665.07|16585.07|16663.87|16583.87|16665.11|16585.11|16663.87|16583.87|9
1730407310000|2024-10-31 20:41:50|16662.99|16582.99|16661.79|16581.79|16662.99|16582.99|16661.79|16581.79|10
1730407320000|2024-10-31 20:42:00|16661.45|16581.45|16656.67|16576.67|16661.45|16581.45|16656.67|16576.67|10
1730407330000|2024-10-31 20:42:10|16656.72|16576.72|16652.27|16572.27|16656.82|16576.82|16652.27|16572.27|10
1730407340000|2024-10-31 20:42:20|16652.39|16572.39|16639.86|16559.86|16652.39|16572.39|16639.86|16559.86|10
1730407350000|2024-10-31 20:42:30|16638.85|16558.85|16635.79|16555.79|16639.08|16559.08|16635.79|16555.79|10
1730407360000|2024-10-31 20:42:40|16635.84|16555.84|16633.16|16553.16|16635.86|16555.86|16633.16|16553.16|10
1730407370000|2024-10-31 20:42:50|16631.87|16551.87|16629.52|16549.52|16632.17|16552.17|16629.5|16549.5|10
1730407380000|2024-10-31 20:43:00|16629.33|16549.33|16631.77|16551.77|16631.77|16551.77|16629.33|16549.33|10
1730407390000|2024-10-31 20:43:10|16631.96|16551.96|16641.16|16561.16|16641.16|16561.16|16631.96|16551.96|10
1730407400000|2024-10-31 20:43:20|16641.38|16561.38|16641.41|16561.41|16642.3|16562.3|16641.37|16561.37|10
1730407410000|2024-10-31 20:43:30|16641.16|16561.16|16638.7|16558.7|16641.27|16561.27|16638.7|16558.7|10
1730407420000|2024-10-31 20:43:40|16638.58|16558.58|16638.44|16558.44|16638.75|16558.75|16638.44|16558.44|10
1730407430000|2024-10-31 20:43:50|16638.4|16558.4|16637.68|16557.68|16638.62|16558.62|16637.5|16557.5|10
1730407440000|2024-10-31 20:44:00|16637.66|16557.66|16637.37|16557.37|16637.77|16557.77|16637.37|16557.37|10
1730407450000|2024-10-31 20:44:10|16637.36|16557.36|16636.75|16556.75|16637.36|16557.36|16636.7|16556.7|10
1730407460000|2024-10-31 20:44:20|16636.77|16556.77|16636.32|16556.32|16636.99|16556.99|16636.25|16556.25|10
1730407470000|2024-10-31 20:44:30|16636.83|16556.83|16636.65|16556.65|16636.87|16556.87|16636.65|16556.65|6
1730407480000|2024-10-31 20:44:40|16636.47|16556.47|16635.3|16555.3|16636.47|16556.47|16635.3|16555.3|10
1730407490000|2024-10-31 20:44:50|16635.01|16555.01|16633.63|16553.63|16635.01|16555.01|16633.63|16553.63|8
1730407500000|2024-10-31 20:45:00|16633.39|16553.39|16632.29|16552.29|16633.51|16553.51|16632.29|16552.29|10
1730407510000|2024-10-31 20:45:10|16632.27|16552.27|16634.85|16554.85|16634.85|16554.85|16630.85|16550.85|10
1730407520000|2024-10-31 20:45:20|16635.37|16555.37|16636.14|16556.14|16636.14|16556.14|16635.28|16555.28|10
1730407530000|2024-10-31 20:45:30|16636.42|16556.42|16637.6|16557.6|16637.82|16557.82|16636.42|16556.42|9
1730407540000|2024-10-31 20:45:40|16637.63|16557.63|16638.64|16558.64|16638.76|16558.76|16637.63|16557.63|10
1730407550000|2024-10-31 20:45:50|16638.82|16558.82|16636.56|16556.56|16638.82|16558.82|16636.56|16556.56|9
1730407560000|2024-10-31 20:46:00|16635.83|16555.83|16633.22|16553.22|16636.52|16556.52|16633.22|16553.22|10
1730407570000|2024-10-31 20:46:10|16633.21|16553.21|16628.53|16548.53|16633.21|16553.21|16628.53|16548.53|10
1730407580000|2024-10-31 20:46:20|16628.31|16548.31|16627.31|16547.31|16628.53|16548.53|16626.47|16546.47|10
1730407590000|2024-10-31 20:46:30|16627.42|16547.42|16626.67|16546.67|16627.42|16547.42|16626.25|16546.25|9
1730407600000|2024-10-31 20:46:40|16626.53|16546.53|16624.89|16544.89|16626.53|16546.53|16624.89|16544.89|9
1730407610000|2024-10-31 20:46:50|16624.8|16544.8|16622.47|16542.47|16624.8|16544.8|16622.38|16542.38|10
1730407620000|2024-10-31 20:47:00|16622.46|16542.46|16616.85|16536.85|16622.46|16542.46|16616.85|16536.85|10
1730407630000|2024-10-31 20:47:10|16616.58|16536.58|16617.72|16537.72|16617.72|16537.72|16616.33|16536.33|10
1730407640000|2024-10-31 20:47:20|16617.7|16537.7|16617.29|16537.29|16618.24|16538.24|16617|16537|10
1730407650000|2024-10-31 20:47:30|16616.94|16536.94|16616.86|16536.86|16616.94|16536.94|16616.47|16536.47|10
1730407660000|2024-10-31 20:47:40|16616.46|16536.46|16617.27|16537.27|16617.27|16537.27|16616.46|16536.46|10
1730407670000|2024-10-31 20:47:50|16615.97|16535.97|16613.14|16533.14|16616.06|16536.06|16613.14|16533.14|10
1730407680000|2024-10-31 20:48:00|16613.06|16533.06|16607.39|16527.39|16613.06|16533.06|16607.39|16527.39|10
1730407690000|2024-10-31 20:48:10|16602.9|16522.9|16597.62|16517.62|16602.9|16522.9|16597.62|16517.62|10
1730407700000|2024-10-31 20:48:20|16597.07|16517.07|16592.1|16512.1|16597.07|16517.07|16589.23|16509.23|10
1730407710000|2024-10-31 20:48:30|16592.4|16512.4|16591.37|16511.37|16592.4|16512.4|16589.17|16509.17|10
1730407720000|2024-10-31 20:48:40|16590.99|16510.99|16586.62|16506.62|16590.99|16510.99|16586.62|16506.62|10
1730407730000|2024-10-31 20:48:50|16584.49|16504.49|16578.01|16498.01|16584.49|16504.49|16578.01|16498.01|10
1730407740000|2024-10-31 20:49:00|16576.82|16496.82|16574|16494|16577.07|16497.07|16574|16494|10
1730407750000|2024-10-31 20:49:10|16573.09|16493.09|16563.41|16483.41|16573.09|16493.09|16563.07|16483.07|10
1730407760000|2024-10-31 20:49:20|16564.2|16484.2|16567.93|16487.93|16567.93|16487.93|16563.94|16483.94|9
1730407770000|2024-10-31 20:49:30|16568.48|16488.48|16576.54|16496.54|16577.73|16497.73|16568.48|16488.48|10
1730407780000|2024-10-31 20:49:40|16576.58|16496.58|16584.22|16504.22|16584.57|16504.57|16576.58|16496.58|10
1730407790000|2024-10-31 20:49:50|16584.16|16504.16|16582.25|16502.25|16584.16|16504.16|16582.25|16502.25|10
1730407800000|2024-10-31 20:50:00|16580.44|16500.44|16581.96|16501.96|16581.96|16501.96|16579.5|16499.5|10
1730407810000|2024-10-31 20:50:10|16581.33|16501.33|16583.5|16503.5|16583.5|16503.5|16581.19|16501.19|10
1730407820000|2024-10-31 20:50:20|16584.6|16504.6|16585.06|16505.06|16586.21|16506.21|16584.6|16504.6|10
1730407830000|2024-10-31 20:50:30|16584.36|16504.36|16586.39|16506.39|16586.39|16506.39|16584.31|16504.31|10
1730407840000|2024-10-31 20:50:40|16585.29|16505.29|16589.03|16509.03|16589.46|16509.46|16585.29|16505.29|10
1730407850000|2024-10-31 20:50:50|16589.27|16509.27|16587.64|16507.64|16589.27|16509.27|16587.47|16507.47|9
1730407860000|2024-10-31 20:51:00|16587.34|16507.34|16588.09|16508.09|16588.65|16508.65|16587.26|16507.26|10
1730407870000|2024-10-31 20:51:10|16587.29|16507.29|16587.63|16507.63|16587.66|16507.66|16586.75|16506.75|10
1730407880000|2024-10-31 20:51:20|16587.52|16507.52|16589.25|16509.25|16590.16|16510.16|16587.34|16507.34|10
1730407890000|2024-10-31 20:51:30|16588.64|16508.64|16585.99|16505.99|16588.64|16508.64|16585.99|16505.99|10
1730407900000|2024-10-31 20:51:40|16585.97|16505.97|16586.97|16506.97|16586.97|16506.97|16585.62|16505.62|10
1730407910000|2024-10-31 20:51:50|16587.3|16507.3|16586.72|16506.72|16587.65|16507.65|16586.7|16506.7|9
1730407920000|2024-10-31 20:52:00|16586.87|16506.87|16585.29|16505.29|16586.87|16506.87|16585.19|16505.19|10
1730407930000|2024-10-31 20:52:10|16585.26|16505.26|16586.04|16506.04|16586.23|16506.23|16585.21|16505.21|10
1730407940000|2024-10-31 20:52:20|16585.31|16505.31|16582.59|16502.59|16585.64|16505.64|16582.59|16502.59|10
1730407950000|2024-10-31 20:52:30|16582.16|16502.16|16581.01|16501.01|16582.24|16502.24|16581.01|16501.01|10
1730407960000|2024-10-31 20:52:40|16581.24|16501.24|16581.74|16501.74|16582.09|16502.09|16581.24|16501.24|10
1730407970000|2024-10-31 20:52:50|16581.49|16501.49|16581.22|16501.22|16581.66|16501.66|16580.84|16500.84|10
1730407980000|2024-10-31 20:53:00|16581.12|16501.12|16583.64|16503.64|16583.64|16503.64|16581.12|16501.12|10
1730407990000|2024-10-31 20:53:10|16584.02|16504.02|16585.54|16505.54|16585.54|16505.54|16583.87|16503.87|10
1730408000000|2024-10-31 20:53:20|16586.32|16506.32|16587.24|16507.24|16587.59|16507.59|16586.32|16506.32|9
1730408010000|2024-10-31 20:53:30|16587.21|16507.21|16588.95|16508.95|16588.95|16508.95|16586.27|16506.27|10
1730408020000|2024-10-31 20:53:40|16588.61|16508.61|16583.69|16503.69|16588.61|16508.61|16583.17|16503.17|10
1730408030000|2024-10-31 20:53:50|16583.38|16503.38|16581.91|16501.91|16583.85|16503.85|16581.91|16501.91|10
1730408040000|2024-10-31 20:54:00|16580.01|16500.01|16579.98|16499.98|16581.07|16501.07|16579.98|16499.98|10
1730408050000|2024-10-31 20:54:10|16579.97|16499.97|16578.91|16498.91|16579.97|16499.97|16578.9|16498.9|10
1730408060000|2024-10-31 20:54:20|16579.32|16499.32|16581.84|16501.84|16581.84|16501.84|16579.32|16499.32|9
1730408070000|2024-10-31 20:54:30|16582.54|16502.54|16582.25|16502.25|16582.87|16502.87|16582.24|16502.24|10
1730408080000|2024-10-31 20:54:40|16582.29|16502.29|16580.79|16500.79|16582.32|16502.32|16580.28|16500.28|10
1730408090000|2024-10-31 20:54:50|16580.73|16500.73|16581.47|16501.47|16581.47|16501.47|16579.44|16499.44|10
1730408100000|2024-10-31 20:55:00|16581.39|16501.39|16579.43|16499.43|16581.58|16501.58|16579.43|16499.43|10
1730408110000|2024-10-31 20:55:10|16579.36|16499.36|16575.97|16495.97|16579.36|16499.36|16575.48|16495.48|10
1730408120000|2024-10-31 20:55:20|16576.22|16496.22|16576.57|16496.57|16576.98|16496.98|16575.96|16495.96|10
1730408130000|2024-10-31 20:55:30|16576.62|16496.62|16573.01|16493.01|16576.62|16496.62|16573.01|16493.01|10
1730408140000|2024-10-31 20:55:40|16572.95|16492.95|16569.46|16489.46|16572.95|16492.95|16569.46|16489.46|10
1730408150000|2024-10-31 20:55:50|16569.65|16489.65|16566.87|16486.87|16569.65|16489.65|16565.62|16485.62|10
1730408160000|2024-10-31 20:56:00|16566.46|16486.46|16564.24|16484.24|16566.46|16486.46|16563.51|16483.51|10
1730408170000|2024-10-31 20:56:10|16562.86|16482.86|16561.76|16481.76|16562.86|16482.86|16560.92|16480.92|10
1730408180000|2024-10-31 20:56:20|16560.98|16480.98|16558.15|16478.15|16560.98|16480.98|16558.15|16478.15|10
1730408190000|2024-10-31 20:56:30|16557.93|16477.93|16558.76|16478.76|16558.76|16478.76|16557.17|16477.17|10
1730408200000|2024-10-31 20:56:40|16558.95|16478.95|16560.48|16480.48|16560.48|16480.48|16558.89|16478.89|10
1730408210000|2024-10-31 20:56:50|16560.44|16480.44|16564.36|16484.36|16564.36|16484.36|16560.44|16480.44|9
1730408220000|2024-10-31 20:57:00|16564.26|16484.26|16572.57|16492.57|16572.57|16492.57|16564.26|16484.26|10
1730408230000|2024-10-31 20:57:10|16574.3|16494.3|16583.22|16503.22|16583.22|16503.22|16574.22|16494.22|10
1730408240000|2024-10-31 20:57:20|16584.4|16504.4|16587.92|16507.92|16587.92|16507.92|16582.92|16502.92|10
1730408250000|2024-10-31 20:57:30|16588.14|16508.14|16591.62|16511.62|16591.62|16511.62|16588.14|16508.14|10
1730408260000|2024-10-31 20:57:40|16591.66|16511.66|16595.21|16515.21|16595.32|16515.32|16591.47|16511.47|10
1730408270000|2024-10-31 20:57:50|16596.2|16516.2|16596.23|16516.23|16596.86|16516.86|16595.73|16515.73|10
1730408280000|2024-10-31 20:58:00|16596.14|16516.14|16599.84|16519.84|16599.84|16519.84|16596.14|16516.14|10
1730408290000|2024-10-31 20:58:10|16600.72|16520.72|16599.31|16519.31|16600.72|16520.72|16599.31|16519.31|10
1730408300000|2024-10-31 20:58:20|16599.37|16519.37|16601.49|16521.49|16601.49|16521.49|16598.89|16518.89|10
1730408310000|2024-10-31 20:58:30|16601.95|16521.95|16604.57|16524.57|16604.57|16524.57|16601.83|16521.83|10
1730408320000|2024-10-31 20:58:40|16604.62|16524.62|16606.14|16526.14|16606.57|16526.57|16604.62|16524.62|10
1730408330000|2024-10-31 20:58:50|16605.85|16525.85|16607.64|16527.64|16608.16|16528.16|16605.85|16525.85|10
1730408340000|2024-10-31 20:59:00|16611.8|16531.8|16614.78|16534.78|16615.06|16535.06|16611.8|16531.8|10
1730408350000|2024-10-31 20:59:10|16615.93|16535.93|16617.66|16537.66|16617.7|16537.7|16615.93|16535.93|10
1730408360000|2024-10-31 20:59:20|16617.81|16537.81|16619.65|16539.65|16619.86|16539.86|16617.81|16537.81|10
1730408370000|2024-10-31 20:59:30|16619.75|16539.75|16624.24|16544.24|16624.24|16544.24|16619.75|16539.75|10
1730408380000|2024-10-31 20:59:40|16625.1|16545.1|16622.51|16542.51|16625.1|16545.1|16622.08|16542.08|10
1730408390000|2024-10-31 20:59:50|16622.59|16542.59|16623.77|16543.77|16624.64|16544.64|16622.59|16542.59|10
1730408400000|2024-10-31 21:00:00|16630.26|16550.26|16631.28|16551.28|16631.43|16551.43|16627.21|16547.21|10
1730408410000|2024-10-31 21:00:10|16630.54|16550.54|16626.96|16546.96|16630.54|16550.54|16626.88|16546.88|10
1730408420000|2024-10-31 21:00:20|16626.84|16546.84|16622.61|16542.61|16626.84|16546.84|16622.61|16542.61|10
1730408430000|2024-10-31 21:00:30|16622.5|16542.5|16621.23|16541.23|16622.5|16542.5|16621.05|16541.05|9
1730408440000|2024-10-31 21:00:40|16621.25|16541.25|16617.28|16537.28|16621.99|16541.99|16617.28|16537.28|10
1730408450000|2024-10-31 21:00:50|16617.18|16537.18|16617.64|16537.64|16617.88|16537.88|16616.44|16536.44|10
1730408460000|2024-10-31 21:01:00|16617.86|16537.86|16615.58|16535.58|16617.86|16537.86|16615.58|16535.58|10
1730408470000|2024-10-31 21:01:10|16614.87|16534.87|16614.92|16534.92|16615.29|16535.29|16614.64|16534.64|10
1730408480000|2024-10-31 21:01:20|16615.12|16535.12|16614.29|16534.29|16615.81|16535.81|16613.77|16533.77|10
1730408490000|2024-10-31 21:01:30|16614.41|16534.41|16612.5|16532.5|16614.41|16534.41|16612.49|16532.49|10
1730408500000|2024-10-31 21:01:40|16611.45|16531.45|16612.24|16532.24|16612.24|16532.24|16611.42|16531.42|10
1730408510000|2024-10-31 21:01:50|16612.05|16532.05|16610.85|16530.85|16612.05|16532.05|16610.64|16530.64|10
1730408520000|2024-10-31 21:02:00|16610.61|16530.61|16611.2|16531.2|16611.52|16531.52|16609.91|16529.91|10
1730408530000|2024-10-31 21:02:10|16611.04|16531.04|16611.71|16531.71|16611.74|16531.74|16610.78|16530.78|10
1730408540000|2024-10-31 21:02:20|16611.47|16531.47|16610.2|16530.2|16611.47|16531.47|16610.2|16530.2|10
1730408550000|2024-10-31 21:02:30|16610.1|16530.1|16608.57|16528.57|16610.1|16530.1|16606.86|16526.86|10
1730408560000|2024-10-31 21:02:40|16608.13|16528.13|16606.76|16526.76|16608.61|16528.61|16606.76|16526.76|10
1730408570000|2024-10-31 21:02:50|16606.86|16526.86|16602.51|16522.51|16606.86|16526.86|16601.9|16521.9|10
1730408580000|2024-10-31 21:03:00|16601.97|16521.97|16604.46|16524.46|16604.46|16524.46|16601.53|16521.53|10
1730408590000|2024-10-31 21:03:10|16604.83|16524.83|16606.99|16526.99|16606.99|16526.99|16604.64|16524.64|10
1730408600000|2024-10-31 21:03:20|16607.13|16527.13|16609.13|16529.13|16609.13|16529.13|16607.13|16527.13|10
1730408610000|2024-10-31 21:03:30|16609.11|16529.11|16610.97|16530.97|16611.12|16531.12|16608.99|16528.99|10
1730408620000|2024-10-31 21:03:40|16611.52|16531.52|16616.86|16536.86|16616.86|16536.86|16611.35|16531.35|10
1730408630000|2024-10-31 21:03:50|16618.31|16538.31|16620.91|16540.91|16620.91|16540.91|16618.28|16538.28|10
1730408640000|2024-10-31 21:04:00|16620.66|16540.66|16621.62|16541.62|16622.5|16542.5|16620.66|16540.66|9
1730408650000|2024-10-31 21:04:10|16620.38|16540.38|16620.44|16540.44|16620.51|16540.51|16619.41|16539.41|10
1730408660000|2024-10-31 21:04:20|16619.97|16539.97|16617.97|16537.97|16620.09|16540.09|16617.97|16537.97|10
1730408670000|2024-10-31 21:04:30|16617.9|16537.9|16621.07|16541.07|16621.07|16541.07|16617.9|16537.9|10
1730408680000|2024-10-31 21:04:40|16621.06|16541.06|16619.69|16539.69|16621.12|16541.12|16619.69|16539.69|10
1730408690000|2024-10-31 21:04:50|16619.62|16539.62|16620.18|16540.18|16620.18|16540.18|16619.37|16539.37|8
1730408700000|2024-10-31 21:05:00|16619.63|16539.63|16619.62|16539.62|16620.55|16540.55|16619.26|16539.26|10
1730408710000|2024-10-31 21:05:10|16619.14|16539.14|16619.01|16539.01|16619.14|16539.14|16618.21|16538.21|10
1730408720000|2024-10-31 21:05:20|16618.99|16538.99|16619.68|16539.68|16619.68|16539.68|16617.84|16537.84|10
1730408730000|2024-10-31 21:05:30|16620.28|16540.28|16621.1|16541.1|16622.14|16542.14|16620.28|16540.28|10
1730408740000|2024-10-31 21:05:40|16621.24|16541.24|16620.87|16540.87|16621.24|16541.24|16620.6|16540.6|10
1730408750000|2024-10-31 21:05:50|16621.59|16541.59|16622.82|16542.82|16622.82|16542.82|16621.59|16541.59|9
1730408760000|2024-10-31 21:06:00|16623.1|16543.1|16622.75|16542.75|16623.82|16543.82|16622.75|16542.75|9
1730408770000|2024-10-31 21:06:10|16622.28|16542.28|16623.37|16543.37|16623.37|16543.37|16620.98|16540.98|10
1730408780000|2024-10-31 21:06:20|16623.34|16543.34|16622.51|16542.51|16623.34|16543.34|16622.1|16542.1|10
1730408790000|2024-10-31 21:06:30|16622.8|16542.8|16625.15|16545.15|16625.16|16545.16|16622.8|16542.8|10
1730408800000|2024-10-31 21:06:40|16625.88|16545.88|16627.82|16547.82|16627.91|16547.91|16625.88|16545.88|10
1730408810000|2024-10-31 21:06:50|16627.6|16547.6|16629.66|16549.66|16629.82|16549.82|16627.6|16547.6|10
1730408820000|2024-10-31 21:07:00|16629.59|16549.59|16625.26|16545.26|16629.59|16549.59|16625.26|16545.26|10
1730408830000|2024-10-31 21:07:10|16625.32|16545.32|16624.98|16544.98|16625.34|16545.34|16624.01|16544.01|9
1730408840000|2024-10-31 21:07:20|16624.62|16544.62|16623.09|16543.09|16625.17|16545.17|16623.09|16543.09|10
1730408850000|2024-10-31 21:07:30|16623.03|16543.03|16624.38|16544.38|16624.38|16544.38|16622.64|16542.64|10
1730408860000|2024-10-31 21:07:40|16624.91|16544.91|16623.21|16543.21|16626.26|16546.26|16623.21|16543.21|10
1730408870000|2024-10-31 21:07:50|16623.27|16543.27|16622.51|16542.51|16623.42|16543.42|16621.06|16541.06|9
1730408880000|2024-10-31 21:08:00|16622.04|16542.04|16622.2|16542.2|16622.65|16542.65|16621.51|16541.51|10
1730408890000|2024-10-31 21:08:10|16622.52|16542.52|16624.15|16544.15|16624.15|16544.15|16622.42|16542.42|10
1730408900000|2024-10-31 21:08:20|16624.22|16544.22|16622.09|16542.09|16624.22|16544.22|16621.69|16541.69|10
1730408910000|2024-10-31 21:08:30|16621.97|16541.97|16623.74|16543.74|16623.74|16543.74|16621.6|16541.6|10
1730408920000|2024-10-31 21:08:40|16624.55|16544.55|16626.71|16546.71|16626.71|16546.71|16624.42|16544.42|8
1730408930000|2024-10-31 21:08:50|16627.16|16547.16|16628.21|16548.21|16628.21|16548.21|16627.16|16547.16|10
1730408940000|2024-10-31 21:09:00|16628.42|16548.42|16630.07|16550.07|16630.12|16550.12|16628.42|16548.42|10
1730408950000|2024-10-31 21:09:10|16629.86|16549.86|16632.15|16552.15|16632.16|16552.16|16629.53|16549.53|10
1730408960000|2024-10-31 21:09:20|16632.14|16552.14|16634.44|16554.44|16634.44|16554.44|16632.14|16552.14|10
1730408970000|2024-10-31 21:09:30|16635.07|16555.07|16638.83|16558.83|16638.83|16558.83|16635.07|16555.07|9
1730408980000|2024-10-31 21:09:40|16639.24|16559.24|16638.66|16558.66|16639.38|16559.38|16638.25|16558.25|10
1730408990000|2024-10-31 21:09:50|16639|16559|16639.27|16559.27|16639.36|16559.36|16638.88|16558.88|10
1730409000000|2024-10-31 21:10:00|16639.36|16559.36|16639.17|16559.17|16639.44|16559.44|16639.17|16559.17|10
1730409010000|2024-10-31 21:10:10|16638.71|16558.71|16638.16|16558.16|16638.71|16558.71|16637.21|16557.21|10
1730409020000|2024-10-31 21:10:20|16638.21|16558.21|16639.46|16559.46|16639.82|16559.82|16638.15|16558.15|10
1730409030000|2024-10-31 21:10:30|16639.47|16559.47|16640.86|16560.86|16640.86|16560.86|16639.35|16559.35|9
1730409040000|2024-10-31 21:10:40|16641.13|16561.13|16640.47|16560.47|16641.38|16561.38|16640.47|16560.47|10
1730409050000|2024-10-31 21:10:50|16640.67|16560.67|16640.75|16560.75|16640.75|16560.75|16640.19|16560.19|10
1730409060000|2024-10-31 21:11:00|16640.43|16560.43|16640.07|16560.07|16640.52|16560.52|16640.07|16560.07|10
1730409070000|2024-10-31 21:11:10|16640.18|16560.18|16641.11|16561.11|16641.11|16561.11|16640.18|16560.18|10
1730409080000|2024-10-31 21:11:20|16641.18|16561.18|16640.83|16560.83|16641.65|16561.65|16640.83|16560.83|9
1730409090000|2024-10-31 21:11:30|16641.2|16561.2|16647.48|16567.48|16647.48|16567.48|16641.2|16561.2|10
1730409100000|2024-10-31 21:11:40|16647.55|16567.55|16649.48|16569.48|16649.48|16569.48|16647.55|16567.55|10
1730409110000|2024-10-31 21:11:50|16649.44|16569.44|16649.97|16569.97|16650|16570|16649.18|16569.18|10
1730409120000|2024-10-31 21:12:00|16649.85|16569.85|16645.01|16565.01|16649.85|16569.85|16644.99|16564.99|10
1730409130000|2024-10-31 21:12:10|16644.51|16564.51|16643.99|16563.99|16644.81|16564.81|16643.58|16563.58|10
1730409140000|2024-10-31 21:12:20|16644.34|16564.34|16643.09|16563.09|16644.34|16564.34|16643.04|16563.04|9
1730409150000|2024-10-31 21:12:30|16643.02|16563.02|16641.46|16561.46|16643.02|16563.02|16641.46|16561.46|10
1730409160000|2024-10-31 21:12:40|16641.47|16561.47|16641.27|16561.27|16641.47|16561.47|16641.13|16561.13|9
1730409170000|2024-10-31 21:12:50|16641.23|16561.23|16641.58|16561.58|16641.58|16561.58|16641.19|16561.19|10
1730409180000|2024-10-31 21:13:00|16641.65|16561.65|16642.53|16562.53|16642.53|16562.53|16641.64|16561.64|8
1730409190000|2024-10-31 21:13:10|16642.72|16562.72|16642.09|16562.09|16643.21|16563.21|16642.09|16562.09|8
1730409200000|2024-10-31 21:13:20|16642.45|16562.45|16643.18|16563.18|16643.47|16563.47|16642.45|16562.45|10
1730409210000|2024-10-31 21:13:30|16643.15|16563.15|16644.57|16564.57|16644.73|16564.73|16643.15|16563.15|10
1730409220000|2024-10-31 21:13:40|16644.5|16564.5|16646.71|16566.71|16646.71|16566.71|16644.5|16564.5|9
1730409230000|2024-10-31 21:13:50|16647.39|16567.39|16648|16568|16648|16568|16647.07|16567.07|10
1730409240000|2024-10-31 21:14:00|16648.13|16568.13|16651.25|16571.25|16651.25|16571.25|16648.13|16568.13|10
1730409250000|2024-10-31 21:14:10|16651.75|16571.75|16656.22|16576.22|16656.22|16576.22|16651.75|16571.75|10
1730409260000|2024-10-31 21:14:20|16656.28|16576.28|16659.48|16579.48|16659.48|16579.48|16656.28|16576.28|10
1730409270000|2024-10-31 21:14:30|16660.66|16580.66|16663.18|16583.18|16663.62|16583.62|16660.66|16580.66|10
1730409280000|2024-10-31 21:14:40|16663.23|16583.23|16664.74|16584.74|16664.74|16584.74|16662.54|16582.54|10
1730409290000|2024-10-31 21:14:50|16664.83|16584.83|16665.3|16585.3|16665.52|16585.52|16664.13|16584.13|10
1730409300000|2024-10-31 21:15:00|16665.33|16585.33|16665.64|16585.64|16665.64|16585.64|16665.24|16585.24|10
1730409310000|2024-10-31 21:15:10|16665.58|16585.58|16664.7|16584.7|16665.58|16585.58|16664.49|16584.49|10
1730409320000|2024-10-31 21:15:20|16663.04|16583.04|16661.85|16581.85|16664.08|16584.08|16661.77|16581.77|10
1730409330000|2024-10-31 21:15:30|16661.89|16581.89|16661.31|16581.31|16662.17|16582.17|16661.31|16581.31|10
1730409340000|2024-10-31 21:15:40|16661.41|16581.41|16658.34|16578.34|16661.41|16581.41|16658.33|16578.33|10
1730409350000|2024-10-31 21:15:50|16658.33|16578.33|16658.16|16578.16|16658.57|16578.57|16656.98|16576.98|9
1730409360000|2024-10-31 21:16:00|16658.37|16578.37|16657.18|16577.18|16658.51|16578.51|16657|16577|10
1730409370000|2024-10-31 21:16:10|16656.89|16576.89|16657.21|16577.21|16657.78|16577.78|16656.89|16576.89|10
1730409380000|2024-10-31 21:16:20|16656.81|16576.81|16656.39|16576.39|16657.38|16577.38|16656.31|16576.31|10
1730409390000|2024-10-31 21:16:30|16656.42|16576.42|16654.4|16574.4|16656.47|16576.47|16654.4|16574.4|10
1730409400000|2024-10-31 21:16:40|16654.84|16574.84|16655.68|16575.68|16655.68|16575.68|16654.76|16574.76|9
1730409410000|2024-10-31 21:16:50|16656.39|16576.39|16658.19|16578.19|16658.21|16578.21|16656.39|16576.39|10
1730409420000|2024-10-31 21:17:00|16658.02|16578.02|16659.28|16579.28|16659.28|16579.28|16657.53|16577.53|10
1730409430000|2024-10-31 21:17:10|16659.54|16579.54|16660.66|16580.66|16661.05|16581.05|16659.52|16579.52|10
1730409440000|2024-10-31 21:17:20|16660.33|16580.33|16659.38|16579.38|16660.56|16580.56|16659.38|16579.38|10
1730409450000|2024-10-31 21:17:30|16659.15|16579.15|16658.78|16578.78|16659.19|16579.19|16658.71|16578.71|9
1730409460000|2024-10-31 21:17:40|16658.73|16578.73|16656.75|16576.75|16658.73|16578.73|16656.75|16576.75|9
1730409470000|2024-10-31 21:17:50|16656.84|16576.84|16657.02|16577.02|16657.02|16577.02|16656.69|16576.69|10
1730409480000|2024-10-31 21:18:00|16657.03|16577.03|16657.45|16577.45|16657.49|16577.49|16657.03|16577.03|7
1730409490000|2024-10-31 21:18:10|16657.48|16577.48|16657.68|16577.68|16657.85|16577.85|16657.48|16577.48|10
1730409500000|2024-10-31 21:18:20|16657.71|16577.71|16658.79|16578.79|16658.79|16578.79|16657.71|16577.71|10
1730409510000|2024-10-31 21:18:30|16658.91|16578.91|16658.77|16578.77|16659.01|16579.01|16658.34|16578.34|10
1730409520000|2024-10-31 21:18:40|16658.82|16578.82|16658.61|16578.61|16658.94|16578.94|16658.61|16578.61|9
1730409530000|2024-10-31 21:18:50|16658.65|16578.65|16658.04|16578.04|16658.65|16578.65|16658.04|16578.04|9
1730409540000|2024-10-31 21:19:00|16657.96|16577.96|16658.33|16578.33|16658.36|16578.36|16657.8|16577.8|10
1730409550000|2024-10-31 21:19:10|16658.32|16578.32|16659.35|16579.35|16659.4|16579.4|16658.26|16578.26|10
1730409560000|2024-10-31 21:19:20|16658.33|16578.33|16660.16|16580.16|16660.16|16580.16|16657.7|16577.7|10
1730409570000|2024-10-31 21:19:30|16660.23|16580.23|16661.68|16581.68|16661.91|16581.91|16660.23|16580.23|9
1730409580000|2024-10-31 21:19:40|16662.19|16582.19|16664|16584|16664|16584|16661.91|16581.91|10
1730409590000|2024-10-31 21:19:50|16664.27|16584.27|16670.83|16590.83|16670.83|16590.83|16664.27|16584.27|10
1730409600000|2024-10-31 21:20:00|16671.49|16591.49|16671.95|16591.95|16672.39|16592.39|16671.12|16591.12|9
1730409610000|2024-10-31 21:20:10|16671.93|16591.93|16674.29|16594.29|16674.65|16594.65|16671.93|16591.93|10
1730409620000|2024-10-31 21:20:20|16674.48|16594.48|16672.62|16592.62|16674.8|16594.8|16672.62|16592.62|10
1730409630000|2024-10-31 21:20:30|16673.38|16593.38|16674.64|16594.64|16674.64|16594.64|16673.38|16593.38|9
1730409640000|2024-10-31 21:20:40|16674.68|16594.68|16674.04|16594.04|16674.71|16594.71|16673.82|16593.82|9
1730409650000|2024-10-31 21:20:50|16674.03|16594.03|16674.52|16594.52|16674.52|16594.52|16673.73|16593.73|9
1730409660000|2024-10-31 21:21:00|16674.48|16594.48|16672.96|16592.96|16674.48|16594.48|16672.96|16592.96|9
1730409670000|2024-10-31 21:21:10|16672.81|16592.81|16674.24|16594.24|16674.24|16594.24|16672.81|16592.81|10
1730409680000|2024-10-31 21:21:20|16674.73|16594.73|16676.39|16596.39|16676.39|16596.39|16674.57|16594.57|9
1730409690000|2024-10-31 21:21:30|16676.6|16596.6|16676.15|16596.15|16677.6|16597.6|16676.15|16596.15|8
1730409700000|2024-10-31 21:21:40|16675.59|16595.59|16677.16|16597.16|16677.17|16597.17|16675.05|16595.05|9
1730409710000|2024-10-31 21:21:50|16677.27|16597.27|16676.13|16596.13|16678.4|16598.4|16676.13|16596.13|10
1730409720000|2024-10-31 21:22:00|16675.58|16595.58|16676.61|16596.61|16676.61|16596.61|16674.78|16594.78|10
1730409730000|2024-10-31 21:22:10|16676.67|16596.67|16673.82|16593.82|16677.04|16597.04|16673.82|16593.82|10
1730409740000|2024-10-31 21:22:20|16673.18|16593.18|16669.18|16589.18|16673.18|16593.18|16669.18|16589.18|10
1730409750000|2024-10-31 21:22:30|16668.63|16588.63|16666.65|16586.65|16668.95|16588.95|16666.65|16586.65|10
1730409760000|2024-10-31 21:22:40|16666.72|16586.72|16666.11|16586.11|16666.78|16586.78|16665.33|16585.33|10
1730409770000|2024-10-31 21:22:50|16666.14|16586.14|16667.85|16587.85|16667.85|16587.85|16666.04|16586.04|10
1730409780000|2024-10-31 21:23:00|16667.87|16587.87|16668.64|16588.64|16669.1|16589.1|16667.87|16587.87|10
1730409790000|2024-10-31 21:23:10|16668.66|16588.66|16669.93|16589.93|16669.97|16589.97|16668.66|16588.66|8
1730409800000|2024-10-31 21:23:20|16669.73|16589.73|16669.22|16589.22|16670.04|16590.04|16668.86|16588.86|8
1730409810000|2024-10-31 21:23:30|16669.15|16589.15|16666.72|16586.72|16669.15|16589.15|16666.7|16586.7|10
1730409820000|2024-10-31 21:23:40|16666.16|16586.16|16665.06|16585.06|16666.16|16586.16|16664.78|16584.78|10
1730409830000|2024-10-31 21:23:50|16665.35|16585.35|16664.27|16584.27|16665.4|16585.4|16664.24|16584.24|10
1730409840000|2024-10-31 21:24:00|16664.49|16584.49|16664.57|16584.57|16664.57|16584.57|16664.25|16584.25|9
1730409850000|2024-10-31 21:24:10|16664.76|16584.76|16664.43|16584.43|16665.02|16585.02|16664.43|16584.43|9
1730409860000|2024-10-31 21:24:20|16664.49|16584.49|16664.69|16584.69|16664.72|16584.72|16664.49|16584.49|9
1730409870000|2024-10-31 21:24:30|16664.66|16584.66|16665.86|16585.86|16665.86|16585.86|16663.79|16583.79|10
1730409880000|2024-10-31 21:24:40|16666.08|16586.08|16666.97|16586.97|16666.97|16586.97|16665.99|16585.99|10
1730409890000|2024-10-31 21:24:50|16666.89|16586.89|16669.23|16589.23|16669.24|16589.24|16666.89|16586.89|10
1730409900000|2024-10-31 21:25:00|16669.24|16589.24|16671.57|16591.57|16672.04|16592.04|16668.2|16588.2|10
1730409910000|2024-10-31 21:25:10|16671.69|16591.69|16671.68|16591.68|16672.02|16592.02|16671.5|16591.5|10
1730409920000|2024-10-31 21:25:20|16671.77|16591.77|16672.58|16592.58|16672.58|16592.58|16671.61|16591.61|10
1730409930000|2024-10-31 21:25:30|16672.63|16592.63|16673.77|16593.77|16673.77|16593.77|16672.56|16592.56|9
1730409940000|2024-10-31 21:25:40|16673.78|16593.78|16676.14|16596.14|16676.22|16596.22|16673.78|16593.78|10
1730409950000|2024-10-31 21:25:50|16676.21|16596.21|16678.04|16598.04|16678.04|16598.04|16676.21|16596.21|10
1730409960000|2024-10-31 21:26:00|16677.92|16597.92|16681.22|16601.22|16681.75|16601.75|16677.69|16597.69|10
1730409970000|2024-10-31 21:26:10|16682.16|16602.16|16682.6|16602.6|16683.76|16603.76|16681.7|16601.7|10
1730409980000|2024-10-31 21:26:20|16682.47|16602.47|16682.46|16602.46|16682.97|16602.97|16682.21|16602.21|10
1730409990000|2024-10-31 21:26:30|16682.77|16602.77|16681.61|16601.61|16682.77|16602.77|16681.61|16601.61|10
1730410000000|2024-10-31 21:26:40|16681.6|16601.6|16681.74|16601.74|16681.79|16601.79|16681.09|16601.09|10
1730410010000|2024-10-31 21:26:50|16682.5|16602.5|16684.37|16604.37|16684.37|16604.37|16682.31|16602.31|10
1730410020000|2024-10-31 21:27:00|16684.43|16604.43|16686.18|16606.18|16686.18|16606.18|16684.43|16604.43|10
1730410030000|2024-10-31 21:27:10|16685.89|16605.89|16687.33|16607.33|16687.52|16607.52|16685.89|16605.89|10
1730410040000|2024-10-31 21:27:20|16687.57|16607.57|16685.82|16605.82|16687.57|16607.57|16685.82|16605.82|10
1730410050000|2024-10-31 21:27:30|16685.72|16605.72|16677.76|16597.76|16685.72|16605.72|16677.76|16597.76|10
1730410060000|2024-10-31 21:27:40|16677.33|16597.33|16675.89|16595.89|16677.33|16597.33|16675.89|16595.89|9
1730410070000|2024-10-31 21:27:50|16675.82|16595.82|16676.7|16596.7|16676.74|16596.74|16675.75|16595.75|9
1730410080000|2024-10-31 21:28:00|16677.13|16597.13|16678.3|16598.3|16678.36|16598.36|16677.13|16597.13|10
1730410090000|2024-10-31 21:28:10|16678.31|16598.31|16678.49|16598.49|16678.49|16598.49|16678.31|16598.31|7
1730410100000|2024-10-31 21:28:20|16678.44|16598.44|16678.64|16598.64|16678.64|16598.64|16677.8|16597.8|9
1730410110000|2024-10-31 21:28:30|16678.68|16598.68|16676.7|16596.7|16678.68|16598.68|16676.61|16596.61|10
1730410120000|2024-10-31 21:28:40|16677.61|16597.61|16675.04|16595.04|16677.61|16597.61|16675.04|16595.04|10
1730410130000|2024-10-31 21:28:50|16675|16595|16671.9|16591.9|16675.35|16595.35|16670.79|16590.79|10
1730410140000|2024-10-31 21:29:00|16671.89|16591.89|16671.98|16591.98|16672.05|16592.05|16671.89|16591.89|10
1730410150000|2024-10-31 21:29:10|16673.12|16593.12|16673.78|16593.78|16673.78|16593.78|16672.8|16592.8|10
1730410160000|2024-10-31 21:29:20|16673.82|16593.82|16673.55|16593.55|16674.05|16594.05|16673.55|16593.55|9
1730410170000|2024-10-31 21:29:30|16673.6|16593.6|16673.85|16593.85|16674.06|16594.06|16673.56|16593.56|8
1730410180000|2024-10-31 21:29:40|16673.65|16593.65|16671.33|16591.33|16673.78|16593.78|16671.33|16591.33|8
1730410190000|2024-10-31 21:29:50|16673.2|16593.2|16673.98|16593.98|16673.98|16593.98|16673.2|16593.2|10
1730410200000|2024-10-31 21:30:00|16674.13|16594.13|16675.31|16595.31|16675.36|16595.36|16674.02|16594.02|10
1730410210000|2024-10-31 21:30:10|16675.05|16595.05|16675.07|16595.07|16675.07|16595.07|16673.49|16593.49|10
1730410220000|2024-10-31 21:30:20|16675.17|16595.17|16675.69|16595.69|16675.69|16595.69|16675.15|16595.15|9
1730410230000|2024-10-31 21:30:30|16675.8|16595.8|16674.65|16594.65|16676.01|16596.01|16674.65|16594.65|10
1730410240000|2024-10-31 21:30:40|16674.92|16594.92|16675.44|16595.44|16675.44|16595.44|16674.92|16594.92|9
1730410250000|2024-10-31 21:30:50|16675.27|16595.27|16674.63|16594.63|16675.27|16595.27|16674.63|16594.63|10
1730410260000|2024-10-31 21:31:00|16674.68|16594.68|16672.43|16592.43|16674.68|16594.68|16672.25|16592.25|9
1730410270000|2024-10-31 21:31:10|16672.69|16592.69|16673.89|16593.89|16673.9|16593.9|16672.69|16592.69|10
1730410280000|2024-10-31 21:31:20|16673.94|16593.94|16677.78|16597.78|16677.78|16597.78|16673.94|16593.94|10
1730410290000|2024-10-31 21:31:30|16677.94|16597.94|16678.92|16598.92|16679.1|16599.1|16677.94|16597.94|10
1730410300000|2024-10-31 21:31:40|16678.77|16598.77|16678.94|16598.94|16679|16599|16678.62|16598.62|10
1730410310000|2024-10-31 21:31:50|16678.88|16598.88|16678.41|16598.41|16678.89|16598.89|16678.41|16598.41|8
1730410320000|2024-10-31 21:32:00|16678.42|16598.42|16678.57|16598.57|16678.57|16598.57|16678.2|16598.2|10
1730410330000|2024-10-31 21:32:10|16678.76|16598.76|16677.17|16597.17|16679.34|16599.34|16677.17|16597.17|10
1730410340000|2024-10-31 21:32:20|16677.1|16597.1|16677.24|16597.24|16677.24|16597.24|16676.95|16596.95|10
1730410350000|2024-10-31 21:32:30|16677.34|16597.34|16677.62|16597.62|16677.76|16597.76|16677.34|16597.34|8
1730410360000|2024-10-31 21:32:40|16677.59|16597.59|16677.73|16597.73|16677.73|16597.73|16677.48|16597.48|9
1730410370000|2024-10-31 21:32:50|16677.69|16597.69|16676.79|16596.79|16677.69|16597.69|16676.79|16596.79|9
1730410380000|2024-10-31 21:33:00|16676.37|16596.37|16676.18|16596.18|16676.37|16596.37|16675.48|16595.48|9
1730410390000|2024-10-31 21:33:10|16676.56|16596.56|16676.25|16596.25|16676.57|16596.57|16676.25|16596.25|10
1730410400000|2024-10-31 21:33:20|16676.22|16596.22|16675.53|16595.53|16676.22|16596.22|16675.01|16595.01|9
1730410410000|2024-10-31 21:33:30|16675.5|16595.5|16675.8|16595.8|16675.8|16595.8|16675.4|16595.4|9
1730410420000|2024-10-31 21:33:40|16675.86|16595.86|16674.94|16594.94|16675.86|16595.86|16674.92|16594.92|9
1730410430000|2024-10-31 21:33:50|16674.68|16594.68|16674.04|16594.04|16674.68|16594.68|16674.04|16594.04|10
1730410440000|2024-10-31 21:34:00|16674.02|16594.02|16671.61|16591.61|16674.02|16594.02|16671.61|16591.61|10
1730410450000|2024-10-31 21:34:10|16671.34|16591.34|16670.97|16590.97|16671.34|16591.34|16670.87|16590.87|10
1730410460000|2024-10-31 21:34:20|16670.98|16590.98|16670.84|16590.84|16671.13|16591.13|16670.84|16590.84|9
1730410470000|2024-10-31 21:34:30|16671.3|16591.3|16671.75|16591.75|16671.75|16591.75|16671.26|16591.26|9
1730410480000|2024-10-31 21:34:40|16671.86|16591.86|16670.91|16590.91|16672|16592|16670.85|16590.85|10
1730410490000|2024-10-31 21:34:50|16671.01|16591.01|16670.49|16590.49|16671.13|16591.13|16670.47|16590.47|10
1730410500000|2024-10-31 21:35:00|16670.33|16590.33|16671.58|16591.58|16671.58|16591.58|16670.26|16590.26|10
1730410510000|2024-10-31 21:35:10|16671.61|16591.61|16669.4|16589.4|16671.65|16591.65|16669.14|16589.14|10
1730410520000|2024-10-31 21:35:20|16669.45|16589.45|16669.44|16589.44|16669.85|16589.85|16669.4|16589.4|10
1730410530000|2024-10-31 21:35:30|16669.41|16589.41|16669.03|16589.03|16669.43|16589.43|16669.03|16589.03|10
1730410540000|2024-10-31 21:35:40|16669.1|16589.1|16668.83|16588.83|16669.57|16589.57|16668.83|16588.83|10
1730410550000|2024-10-31 21:35:50|16668.84|16588.84|16670.82|16590.82|16670.82|16590.82|16668.84|16588.84|10
1730410560000|2024-10-31 21:36:00|16670.89|16590.89|16670.96|16590.96|16671.07|16591.07|16669.32|16589.32|10
1730410570000|2024-10-31 21:36:10|16671.1|16591.1|16669.05|16589.05|16671.21|16591.21|16669.05|16589.05|9
1730410580000|2024-10-31 21:36:20|16669.04|16589.04|16669|16589|16669.04|16589.04|16668.83|16588.83|9
1730410590000|2024-10-31 21:36:30|16668.98|16588.98|16668.55|16588.55|16668.98|16588.98|16668.48|16588.48|9
1730410600000|2024-10-31 21:36:40|16668.51|16588.51|16669.67|16589.67|16669.67|16589.67|16668.37|16588.37|9
1730410610000|2024-10-31 21:36:50|16669.87|16589.87|16670.51|16590.51|16670.74|16590.74|16669.87|16589.87|8
1730410620000|2024-10-31 21:37:00|16670.63|16590.63|16670.68|16590.68|16671.52|16591.52|16670.59|16590.59|10
1730410630000|2024-10-31 21:37:10|16671.4|16591.4|16670.92|16590.92|16671.4|16591.4|16670.22|16590.22|10
1730410640000|2024-10-31 21:37:20|16670.9|16590.9|16671.92|16591.92|16671.92|16591.92|16670.84|16590.84|9
1730410650000|2024-10-31 21:37:30|16671.93|16591.93|16672.44|16592.44|16672.6|16592.6|16671.93|16591.93|9
1730410660000|2024-10-31 21:37:40|16672.67|16592.67|16672.94|16592.94|16672.94|16592.94|16672.3|16592.3|10
1730410670000|2024-10-31 21:37:50|16672.63|16592.63|16672.74|16592.74|16672.84|16592.84|16672.63|16592.63|9
1730410680000|2024-10-31 21:38:00|16672.71|16592.71|16672.4|16592.4|16672.76|16592.76|16672.35|16592.35|9
1730410690000|2024-10-31 21:38:10|16672.44|16592.44|16672.58|16592.58|16672.7|16592.7|16672.44|16592.44|10
1730410700000|2024-10-31 21:38:20|16672.67|16592.67|16673.55|16593.55|16673.55|16593.55|16672.57|16592.57|10
1730410710000|2024-10-31 21:38:30|16673.56|16593.56|16672.3|16592.3|16673.6|16593.6|16672.16|16592.16|10
1730410720000|2024-10-31 21:38:40|16672.55|16592.55|16674.91|16594.91|16674.91|16594.91|16672.44|16592.44|9
1730410730000|2024-10-31 21:38:50|16675.36|16595.36|16676.92|16596.92|16676.97|16596.97|16675.36|16595.36|9
1730410740000|2024-10-31 21:39:00|16676.93|16596.93|16675.41|16595.41|16677.17|16597.17|16675.41|16595.41|10
1730410750000|2024-10-31 21:39:10|16675.37|16595.37|16676.87|16596.87|16677.91|16597.91|16675.37|16595.37|9
1730410760000|2024-10-31 21:39:20|16676.44|16596.44|16676.52|16596.52|16676.52|16596.52|16675.93|16595.93|9
1730410770000|2024-10-31 21:39:30|16676.56|16596.56|16677.39|16597.39|16677.47|16597.47|16676.56|16596.56|10
1730410780000|2024-10-31 21:39:40|16677.25|16597.25|16677.97|16597.97|16678.55|16598.55|16677.25|16597.25|10
1730410790000|2024-10-31 21:39:50|16677.68|16597.68|16677.25|16597.25|16677.68|16597.68|16676.51|16596.51|10
1730410800000|2024-10-31 21:40:00|16677.66|16597.66|16678.46|16598.46|16678.46|16598.46|16677.66|16597.66|9
1730410810000|2024-10-31 21:40:10|16678.48|16598.48|16677.61|16597.61|16679.12|16599.12|16677.61|16597.61|10
1730410820000|2024-10-31 21:40:20|16677.55|16597.55|16677.61|16597.61|16677.88|16597.88|16677.45|16597.45|10
1730410830000|2024-10-31 21:40:30|16677.48|16597.48|16678.31|16598.31|16678.31|16598.31|16677.48|16597.48|9
1730410840000|2024-10-31 21:40:40|16678.54|16598.54|16682.05|16602.05|16682.05|16602.05|16678.41|16598.41|10
1730410850000|2024-10-31 21:40:50|16681.98|16601.98|16681.99|16601.99|16682.01|16602.01|16680.69|16600.69|9
1730410860000|2024-10-31 21:41:00|16682.04|16602.04|16684.66|16604.66|16684.66|16604.66|16681.74|16601.74|10
1730410870000|2024-10-31 21:41:10|16684.78|16604.78|16683.1|16603.1|16685.24|16605.24|16683.08|16603.08|9
1730410880000|2024-10-31 21:41:20|16683.06|16603.06|16683.91|16603.91|16683.91|16603.91|16682.62|16602.62|10
1730410890000|2024-10-31 21:41:30|16683.94|16603.94|16685.89|16605.89|16685.89|16605.89|16683.94|16603.94|9
1730410900000|2024-10-31 21:41:40|16685.85|16605.85|16685.31|16605.31|16686.38|16606.38|16685.3|16605.3|8
1730410910000|2024-10-31 21:41:50|16685.47|16605.47|16687.51|16607.51|16687.51|16607.51|16685.45|16605.45|10
1730410920000|2024-10-31 21:42:00|16687.95|16607.95|16687.02|16607.02|16689.17|16609.17|16687.02|16607.02|10
1730410930000|2024-10-31 21:42:10|16686.98|16606.98|16687.72|16607.72|16687.72|16607.72|16686.97|16606.97|10
1730410940000|2024-10-31 21:42:20|16687.98|16607.98|16692.82|16612.82|16693.77|16613.77|16687.98|16607.98|10
1730410950000|2024-10-31 21:42:30|16692.65|16612.65|16690.11|16610.11|16692.65|16612.65|16690.11|16610.11|10
1730410960000|2024-10-31 21:42:40|16690.12|16610.12|16690.33|16610.33|16690.33|16610.33|16689.83|16609.83|9
1730410970000|2024-10-31 21:42:50|16689.77|16609.77|16689.59|16609.59|16689.77|16609.77|16689.51|16609.51|10
1730410980000|2024-10-31 21:43:00|16689.5|16609.5|16689.12|16609.12|16689.55|16609.55|16688.73|16608.73|10
1730410990000|2024-10-31 21:43:10|16689.18|16609.18|16687.56|16607.56|16689.18|16609.18|16687.09|16607.09|9
1730411000000|2024-10-31 21:43:20|16687.66|16607.66|16688.53|16608.53|16688.66|16608.66|16687.66|16607.66|10
1730411010000|2024-10-31 21:43:30|16685.22|16605.22|16684.82|16604.82|16685.22|16605.22|16684.82|16604.82|8
1730411020000|2024-10-31 21:43:40|16684.81|16604.81|16684.51|16604.51|16684.87|16604.87|16684.45|16604.45|9
1730411030000|2024-10-31 21:43:50|16684.49|16604.49|16684.42|16604.42|16684.49|16604.49|16684.1|16604.1|10
1730411040000|2024-10-31 21:44:00|16684.2|16604.2|16684.67|16604.67|16684.71|16604.71|16684.2|16604.2|8
1730411050000|2024-10-31 21:44:10|16684.7|16604.7|16681.75|16601.75|16684.82|16604.82|16681.75|16601.75|9
1730411060000|2024-10-31 21:44:20|16681.72|16601.72|16682.48|16602.48|16682.48|16602.48|16681.69|16601.69|10
1730411070000|2024-10-31 21:44:30|16682.49|16602.49|16682.43|16602.43|16682.49|16602.49|16682.41|16602.41|8
1730411080000|2024-10-31 21:44:40|16682.44|16602.44|16683.03|16603.03|16683.03|16603.03|16682.42|16602.42|9
1730411090000|2024-10-31 21:44:50|16682.99|16602.99|16681.14|16601.14|16683.53|16603.53|16681.03|16601.03|10
1730411100000|2024-10-31 21:45:00|16681.42|16601.42|16681.29|16601.29|16681.62|16601.62|16681.21|16601.21|9
1730411110000|2024-10-31 21:45:10|16681.31|16601.31|16680.66|16600.66|16681.33|16601.33|16680.63|16600.63|10
1730411120000|2024-10-31 21:45:20|16680.68|16600.68|16680.81|16600.81|16680.81|16600.81|16680.65|16600.65|8
1730411130000|2024-10-31 21:45:30|16680.76|16600.76|16681.35|16601.35|16681.35|16601.35|16680.74|16600.74|10
1730411140000|2024-10-31 21:45:40|16681.48|16601.48|16683.67|16603.67|16683.67|16603.67|16680.98|16600.98|9
1730411150000|2024-10-31 21:45:50|16684|16604|16684.93|16604.93|16684.93|16604.93|16683.94|16603.94|10
1730411160000|2024-10-31 21:46:00|16685.11|16605.11|16682.75|16602.75|16685.11|16605.11|16682.73|16602.73|10
1730411170000|2024-10-31 21:46:10|16682.92|16602.92|16683.61|16603.61|16683.61|16603.61|16682.8|16602.8|9
1730411180000|2024-10-31 21:46:20|16683.91|16603.91|16685.55|16605.55|16685.55|16605.55|16683.91|16603.91|10
1730411190000|2024-10-31 21:46:30|16686.48|16606.48|16688.66|16608.66|16688.66|16608.66|16686.48|16606.48|10
1730411200000|2024-10-31 21:46:40|16688.69|16608.69|16690|16610|16690|16610|16688.67|16608.67|9
1730411210000|2024-10-31 21:46:50|16689.99|16609.99|16692.72|16612.72|16692.72|16612.72|16689.99|16609.99|9
1730411220000|2024-10-31 21:47:00|16692.68|16612.68|16693.65|16613.65|16693.75|16613.75|16692.68|16612.68|10
1730411230000|2024-10-31 21:47:10|16693.62|16613.62|16694.1|16614.1|16694.1|16614.1|16693.55|16613.55|10
1730411240000|2024-10-31 21:47:20|16694.26|16614.26|16694.22|16614.22|16694.38|16614.38|16694.04|16614.04|9
1730411250000|2024-10-31 21:47:30|16694.29|16614.29|16694.25|16614.25|16694.47|16614.47|16694.12|16614.12|10
1730411260000|2024-10-31 21:47:40|16693.18|16613.18|16691.27|16611.27|16693.18|16613.18|16691.01|16611.01|10
1730411270000|2024-10-31 21:47:50|16691.24|16611.24|16691.28|16611.28|16691.28|16611.28|16691.04|16611.04|8
1730411280000|2024-10-31 21:48:00|16691.71|16611.71|16691.71|16611.71|16692.17|16612.17|16691.71|16611.71|10
1730411290000|2024-10-31 21:48:10|16691.69|16611.69|16692.04|16612.04|16692.04|16612.04|16691.58|16611.58|10
1730411300000|2024-10-31 21:48:20|16692.47|16612.47|16693.76|16613.76|16693.81|16613.81|16692.34|16612.34|10
1730411310000|2024-10-31 21:48:30|16693.81|16613.81|16695.56|16615.56|16695.67|16615.67|16693.78|16613.78|9
1730411320000|2024-10-31 21:48:40|16695.59|16615.59|16698.26|16618.26|16698.26|16618.26|16695.59|16615.59|10
1730411330000|2024-10-31 21:48:50|16698.3|16618.3|16698.17|16618.17|16698.62|16618.62|16698.09|16618.09|10
1730411340000|2024-10-31 21:49:00|16698.19|16618.19|16699.07|16619.07|16699.09|16619.09|16698.16|16618.16|10
1730411350000|2024-10-31 21:49:10|16699.08|16619.08|16699.98|16619.98|16699.98|16619.98|16698.8|16618.8|10
1730411360000|2024-10-31 21:49:20|16700.22|16620.22|16698.6|16618.6|16700.22|16620.22|16698.6|16618.6|10
1730411370000|2024-10-31 21:49:30|16698.37|16618.37|16697.47|16617.47|16698.4|16618.4|16697.41|16617.41|8
1730411380000|2024-10-31 21:49:40|16697.36|16617.36|16697.15|16617.15|16697.36|16617.36|16697.06|16617.06|7
1730411390000|2024-10-31 21:49:50|16697.06|16617.06|16697.51|16617.51|16697.57|16617.57|16697.06|16617.06|9
1730411400000|2024-10-31 21:50:00|16697.79|16617.79|16697.08|16617.08|16697.86|16617.86|16697.08|16617.08|8
1730411410000|2024-10-31 21:50:10|16696.89|16616.89|16696.89|16616.89|16697.36|16617.36|16696.89|16616.89|10
1730411420000|2024-10-31 21:50:20|16696.82|16616.82|16698.45|16618.45|16698.47|16618.47|16696.29|16616.29|10
1730411430000|2024-10-31 21:50:30|16698.53|16618.53|16696.48|16616.48|16698.53|16618.53|16696.48|16616.48|10
1730411440000|2024-10-31 21:50:40|16696.14|16616.14|16695.39|16615.39|16696.14|16616.14|16694.93|16614.93|10
1730411450000|2024-10-31 21:50:50|16695.53|16615.53|16695.64|16615.64|16695.64|16615.64|16695.53|16615.53|8
1730411460000|2024-10-31 21:51:00|16695.57|16615.57|16694.74|16614.74|16695.69|16615.69|16694.74|16614.74|10
1730411470000|2024-10-31 21:51:10|16694.57|16614.57|16694.38|16614.38|16694.93|16614.93|16694.37|16614.37|10
1730411480000|2024-10-31 21:51:20|16694.4|16614.4|16693.45|16613.45|16694.5|16614.5|16693.45|16613.45|10
1730411490000|2024-10-31 21:51:30|16693.3|16613.3|16692.03|16612.03|16693.3|16613.3|16692.03|16612.03|10
1730411500000|2024-10-31 21:51:40|16692.09|16612.09|16691.98|16611.98|16692.69|16612.69|16690.5|16610.5|9
1730411510000|2024-10-31 21:51:50|16692.27|16612.27|16694.4|16614.4|16694.4|16614.4|16692.27|16612.27|10
1730411520000|2024-10-31 21:52:00|16694.49|16614.49|16694.84|16614.84|16694.84|16614.84|16694.49|16614.49|8
1730411530000|2024-10-31 21:52:10|16695.02|16615.02|16695.39|16615.39|16695.64|16615.64|16695.02|16615.02|9
1730411540000|2024-10-31 21:52:20|16695.42|16615.42|16695.24|16615.24|16695.47|16615.47|16695.22|16615.22|9
1730411550000|2024-10-31 21:52:30|16695.35|16615.35|16696.51|16616.51|16696.66|16616.66|16695.33|16615.33|10
1730411560000|2024-10-31 21:52:40|16696.93|16616.93|16697.57|16617.57|16697.57|16617.57|16696.91|16616.91|8
1730411570000|2024-10-31 21:52:50|16697.52|16617.52|16697.96|16617.96|16697.96|16617.96|16697.42|16617.42|10
1730411580000|2024-10-31 21:53:00|16697.98|16617.98|16697.47|16617.47|16697.98|16617.98|16697.03|16617.03|9
1730411590000|2024-10-31 21:53:10|16697.42|16617.42|16698.26|16618.26|16698.26|16618.26|16697.42|16617.42|9
1730411600000|2024-10-31 21:53:20|16698.3|16618.3|16698.39|16618.39|16698.4|16618.4|16698.28|16618.28|9
1730411610000|2024-10-31 21:53:30|16698.37|16618.37|16700.55|16620.55|16700.55|16620.55|16698.35|16618.35|10
1730411620000|2024-10-31 21:53:40|16700.68|16620.68|16701.37|16621.37|16701.41|16621.41|16700.68|16620.68|10
1730411630000|2024-10-31 21:53:50|16701.46|16621.46|16702.18|16622.18|16702.18|16622.18|16701.46|16621.46|8
1730411640000|2024-10-31 21:54:00|16702.08|16622.08|16703.39|16623.39|16703.55|16623.55|16702.07|16622.07|10
1730411650000|2024-10-31 21:54:10|16703.38|16623.38|16704.58|16624.58|16704.58|16624.58|16703.38|16623.38|10
1730411660000|2024-10-31 21:54:20|16704.44|16624.44|16705.45|16625.45|16705.45|16625.45|16704.23|16624.23|10
1730411670000|2024-10-31 21:54:30|16705.49|16625.49|16705.56|16625.56|16705.56|16625.56|16705.24|16625.24|8
1730411680000|2024-10-31 21:54:40|16705.76|16625.76|16705.79|16625.79|16705.85|16625.85|16705.49|16625.49|10
1730411690000|2024-10-31 21:54:50|16705.8|16625.8|16704.7|16624.7|16705.8|16625.8|16704.7|16624.7|10
1730411700000|2024-10-31 21:55:00|16704.69|16624.69|16705.27|16625.27|16705.44|16625.44|16704.63|16624.63|10
1730411710000|2024-10-31 21:55:10|16705.26|16625.26|16704.21|16624.21|16705.26|16625.26|16704.13|16624.13|9
1730411720000|2024-10-31 21:55:20|16704.27|16624.27|16704.23|16624.23|16704.45|16624.45|16704.22|16624.22|9
1730411730000|2024-10-31 21:55:30|16704.2|16624.2|16703.76|16623.76|16704.2|16624.2|16703.76|16623.76|8
1730411740000|2024-10-31 21:55:40|16703.85|16623.85|16703.64|16623.64|16704.05|16624.05|16703.64|16623.64|10
1730411750000|2024-10-31 21:55:50|16703.57|16623.57|16703.59|16623.59|16703.64|16623.64|16703.52|16623.52|10
1730411760000|2024-10-31 21:56:00|16703.58|16623.58|16703.84|16623.84|16703.93|16623.93|16703.58|16623.58|10
1730411770000|2024-10-31 21:56:10|16703.79|16623.79|16703.61|16623.61|16703.88|16623.88|16703.6|16623.6|7
1730411780000|2024-10-31 21:56:20|16703.59|16623.59|16703.44|16623.44|16703.62|16623.62|16703.42|16623.42|8
1730411790000|2024-10-31 21:56:30|16703.5|16623.5|16703.47|16623.47|16703.78|16623.78|16703.42|16623.42|10
1730411800000|2024-10-31 21:56:40|16703.37|16623.37|16704.39|16624.39|16704.39|16624.39|16703.25|16623.25|10
1730411810000|2024-10-31 21:56:50|16704.25|16624.25|16703.86|16623.86|16704.44|16624.44|16703.86|16623.86|10
1730411820000|2024-10-31 21:57:00|16703.47|16623.47|16703.9|16623.9|16704.53|16624.53|16703.47|16623.47|10
1730411830000|2024-10-31 21:57:10|16703.98|16623.98|16704.03|16624.03|16704.11|16624.11|16703.98|16623.98|9
1730411840000|2024-10-31 21:57:20|16702.91|16622.91|16701.2|16621.2|16702.91|16622.91|16701.2|16621.2|10
1730411850000|2024-10-31 21:57:30|16701.13|16621.13|16703.66|16623.66|16703.66|16623.66|16701.13|16621.13|10
1730411860000|2024-10-31 21:57:40|16703.62|16623.62|16704.08|16624.08|16704.08|16624.08|16703.33|16623.33|9
1730411870000|2024-10-31 21:57:50|16704.11|16624.11|16703.46|16623.46|16704.11|16624.11|16703.46|16623.46|9
1730411880000|2024-10-31 21:58:00|16703.43|16623.43|16702.43|16622.43|16703.48|16623.48|16701.9|16621.9|10
1730411890000|2024-10-31 21:58:10|16702.53|16622.53|16702.22|16622.22|16702.53|16622.53|16701.75|16621.75|10
1730411900000|2024-10-31 21:58:20|16701.63|16621.63|16698.42|16618.42|16701.76|16621.76|16698.42|16618.42|9
1730411910000|2024-10-31 21:58:30|16698.78|16618.78|16697.99|16617.99|16698.78|16618.78|16697.99|16617.99|10
1730411920000|2024-10-31 21:58:40|16698.19|16618.19|16697.93|16617.93|16698.19|16618.19|16697.66|16617.66|9
1730411930000|2024-10-31 21:58:50|16697.71|16617.71|16697.47|16617.47|16697.86|16617.86|16697.47|16617.47|8
1730411940000|2024-10-31 21:59:00|16697.31|16617.31|16695.76|16615.76|16697.31|16617.31|16695.76|16615.76|10
1730411950000|2024-10-31 21:59:10|16695.71|16615.71|16697.78|16617.78|16697.78|16617.78|16695.71|16615.71|9
1730411960000|2024-10-31 21:59:20|16697.86|16617.86|16697.03|16617.03|16697.86|16617.86|16696.95|16616.95|10
1730411970000|2024-10-31 21:59:30|16697.14|16617.14|16696.53|16616.53|16697.14|16617.14|16695.88|16615.88|10
1730411980000|2024-10-31 21:59:40|16695.19|16615.19|16693.45|16613.45|16695.21|16615.21|16693.45|16613.45|10
1730411990000|2024-10-31 21:59:50|16693.74|16613.74|16692.22|16612.22|16694.14|16614.14|16692.22|16612.22|8
1730412000000|2024-10-31 22:00:00|16691.98|16611.98|16686.83|16606.83|16692.44|16612.44|16686.83|16606.83|10
1730412010000|2024-10-31 22:00:10|16686.34|16606.34|16685.38|16605.38|16686.34|16606.34|16684.65|16604.65|10
1730412020000|2024-10-31 22:00:20|16684.65|16604.65|16681.52|16601.52|16684.65|16604.65|16681.52|16601.52|10
1730412030000|2024-10-31 22:00:30|16680.86|16600.86|16679.53|16599.53|16680.86|16600.86|16679.53|16599.53|10
1730412040000|2024-10-31 22:00:40|16679.88|16599.88|16681.94|16601.94|16681.94|16601.94|16679.88|16599.88|10
1730412050000|2024-10-31 22:00:50|16682.28|16602.28|16682.8|16602.8|16682.8|16602.8|16682.28|16602.28|10
1730412060000|2024-10-31 22:01:00|16682.9|16602.9|16682.42|16602.42|16682.94|16602.94|16682.42|16602.42|10
1730412070000|2024-10-31 22:01:10|16682.34|16602.34|16683.02|16603.02|16683.05|16603.05|16682.07|16602.07|9
1730412080000|2024-10-31 22:01:20|16683.03|16603.03|16683.55|16603.55|16683.58|16603.58|16683.03|16603.03|8
1730412090000|2024-10-31 22:01:30|16683.57|16603.57|16683.05|16603.05|16683.58|16603.58|16683.01|16603.01|8
1730412100000|2024-10-31 22:01:40|16682.9|16602.9|16683.25|16603.25|16683.54|16603.54|16682.9|16602.9|10
1730412110000|2024-10-31 22:01:50|16683.32|16603.32|16683|16603|16683.38|16603.38|16682.89|16602.89|8
1730412120000|2024-10-31 22:02:00|16683.15|16603.15|16683.56|16603.56|16683.72|16603.72|16683.15|16603.15|8
1730412130000|2024-10-31 22:02:10|16683.74|16603.74|16684.5|16604.5|16684.5|16604.5|16683.74|16603.74|10
1730412140000|2024-10-31 22:02:20|16684.77|16604.77|16682.3|16602.3|16684.77|16604.77|16682.3|16602.3|10
1730412150000|2024-10-31 22:02:30|16682.1|16602.1|16682.64|16602.64|16683.23|16603.23|16682.1|16602.1|10
1730412160000|2024-10-31 22:02:40|16682.84|16602.84|16684.43|16604.43|16684.43|16604.43|16682.84|16602.84|9
1730412170000|2024-10-31 22:02:50|16684.46|16604.46|16685.9|16605.9|16685.93|16605.93|16684.45|16604.45|9
1730412180000|2024-10-31 22:03:00|16685.87|16605.87|16688.55|16608.55|16688.55|16608.55|16685.87|16605.87|10
1730412190000|2024-10-31 22:03:10|16689.48|16609.48|16689.6|16609.6|16689.82|16609.82|16688.99|16608.99|10
1730412200000|2024-10-31 22:03:20|16689.56|16609.56|16688.28|16608.28|16689.56|16609.56|16688.23|16608.23|10
1730412210000|2024-10-31 22:03:30|16688.29|16608.29|16688.17|16608.17|16688.29|16608.29|16688.07|16608.07|9
1730412220000|2024-10-31 22:03:40|16688.33|16608.33|16690.23|16610.23|16690.23|16610.23|16688.31|16608.31|10
1730412230000|2024-10-31 22:03:50|16690.53|16610.53|16691.65|16611.65|16691.65|16611.65|16689.91|16609.91|10
1730412240000|2024-10-31 22:04:00|16692.18|16612.18|16691.93|16611.93|16692.18|16612.18|16691.67|16611.67|10
1730412250000|2024-10-31 22:04:10|16691.86|16611.86|16690.17|16610.17|16691.93|16611.93|16690.17|16610.17|10
1730412260000|2024-10-31 22:04:20|16690.03|16610.03|16688.87|16608.87|16690.04|16610.04|16687.65|16607.65|10
1730412270000|2024-10-31 22:04:30|16688.52|16608.52|16689|16609|16689|16609|16688.28|16608.28|10
1730412280000|2024-10-31 22:04:40|16688.94|16608.94|16690.65|16610.65|16690.65|16610.65|16688.85|16608.85|10
1730412290000|2024-10-31 22:04:50|16690.47|16610.47|16691.37|16611.37|16691.37|16611.37|16690.47|16610.47|9
1730412300000|2024-10-31 22:05:00|16691.48|16611.48|16691.91|16611.91|16691.96|16611.96|16690.89|16610.89|9
1730412310000|2024-10-31 22:05:10|16691.94|16611.94|16692.58|16612.58|16692.58|16612.58|16691.88|16611.88|9
1730412320000|2024-10-31 22:05:20|16692.98|16612.98|16697.05|16617.05|16697.05|16617.05|16692.72|16612.72|10
1730412330000|2024-10-31 22:05:30|16697.34|16617.34|16698.82|16618.82|16698.82|16618.82|16697.34|16617.34|10
1730412340000|2024-10-31 22:05:40|16698.93|16618.93|16699.8|16619.8|16699.8|16619.8|16698.69|16618.69|10
1730412350000|2024-10-31 22:05:50|16699.79|16619.79|16700.05|16620.05|16700.05|16620.05|16699.7|16619.7|9
1730412360000|2024-10-31 22:06:00|16700.15|16620.15|16700.25|16620.25|16700.37|16620.37|16699.97|16619.97|10
1730412370000|2024-10-31 22:06:10|16700.02|16620.02|16701.11|16621.11|16701.11|16621.11|16700.02|16620.02|10
1730412380000|2024-10-31 22:06:20|16701.19|16621.19|16700.47|16620.47|16701.28|16621.28|16700.47|16620.47|9
1730412390000|2024-10-31 22:06:30|16700.17|16620.17|16700.22|16620.22|16700.56|16620.56|16699.31|16619.31|10
1730412400000|2024-10-31 22:06:40|16700.25|16620.25|16697.41|16617.41|16700.25|16620.25|16697.39|16617.39|10
1730412410000|2024-10-31 22:06:50|16696.69|16616.69|16694.63|16614.63|16696.69|16616.69|16694.63|16614.63|10
1730412420000|2024-10-31 22:07:00|16694.23|16614.23|16693.88|16613.88|16694.23|16614.23|16693.74|16613.74|10
1730412430000|2024-10-31 22:07:10|16693.68|16613.68|16691.67|16611.67|16693.75|16613.75|16691.52|16611.52|9
1730412440000|2024-10-31 22:07:20|16691.72|16611.72|16691.91|16611.91|16691.91|16611.91|16691.69|16611.69|9
1730412450000|2024-10-31 22:07:30|16692.03|16612.03|16692.4|16612.4|16692.83|16612.83|16692.03|16612.03|10
1730412460000|2024-10-31 22:07:40|16692.36|16612.36|16691.55|16611.55|16692.36|16612.36|16691.55|16611.55|10
1730412470000|2024-10-31 22:07:50|16691.62|16611.62|16691.8|16611.8|16691.8|16611.8|16691.57|16611.57|10
1730412480000|2024-10-31 22:08:00|16690.71|16610.71|16688.07|16608.07|16690.71|16610.71|16688.07|16608.07|10
1730412490000|2024-10-31 22:08:10|16687.52|16607.52|16682.53|16602.53|16687.52|16607.52|16682.53|16602.53|10
1730412500000|2024-10-31 22:08:20|16682.38|16602.38|16680.8|16600.8|16683.01|16603.01|16680.8|16600.8|10
1730412510000|2024-10-31 22:08:30|16680.52|16600.52|16677.7|16597.7|16680.52|16600.52|16677.33|16597.33|9
1730412520000|2024-10-31 22:08:40|16677.53|16597.53|16674.15|16594.15|16678.52|16598.52|16674.15|16594.15|10
1730412530000|2024-10-31 22:08:50|16674.06|16594.06|16673.42|16593.42|16674.23|16594.23|16673.42|16593.42|10
1730412540000|2024-10-31 22:09:00|16673.45|16593.45|16670.13|16590.13|16673.61|16593.61|16670.13|16590.13|10
1730412550000|2024-10-31 22:09:10|16670.75|16590.75|16670.21|16590.21|16670.75|16590.75|16669.83|16589.83|9
1730412560000|2024-10-31 22:09:20|16670.19|16590.19|16670.16|16590.16|16670.22|16590.22|16669.86|16589.86|9
1730412570000|2024-10-31 22:09:30|16670.07|16590.07|16670.33|16590.33|16670.65|16590.65|16669.24|16589.24|10
1730412580000|2024-10-31 22:09:40|16670.65|16590.65|16671.18|16591.18|16671.63|16591.63|16670.65|16590.65|9
1730412590000|2024-10-31 22:09:50|16671.24|16591.24|16671.3|16591.3|16671.48|16591.48|16671.13|16591.13|10
1730412600000|2024-10-31 22:10:00|16671.14|16591.14|16669.84|16589.84|16671.14|16591.14|16669.84|16589.84|10
1730412610000|2024-10-31 22:10:10|16669.8|16589.8|16669.29|16589.29|16669.9|16589.9|16669.29|16589.29|10
1730412620000|2024-10-31 22:10:20|16668.87|16588.87|16663.91|16583.91|16668.87|16588.87|16663.91|16583.91|10
1730412630000|2024-10-31 22:10:30|16664.27|16584.27|16663.73|16583.73|16664.32|16584.32|16663.19|16583.19|9
1730412640000|2024-10-31 22:10:40|16663.74|16583.74|16653.93|16573.93|16664.63|16584.63|16653.93|16573.93|10
1730412650000|2024-10-31 22:10:50|16653.88|16573.88|16653.06|16573.06|16654.49|16574.49|16653.06|16573.06|9
1730412660000|2024-10-31 22:11:00|16653.55|16573.55|16653.32|16573.32|16653.98|16573.98|16652.48|16572.48|10
1730412670000|2024-10-31 22:11:10|16653.71|16573.71|16655.32|16575.32|16655.32|16575.32|16653.71|16573.71|10
1730412680000|2024-10-31 22:11:20|16655.61|16575.61|16656.75|16576.75|16657.04|16577.04|16655.46|16575.46|9
1730412690000|2024-10-31 22:11:30|16656.84|16576.84|16655.87|16575.87|16657.62|16577.62|16655.87|16575.87|9
1730412700000|2024-10-31 22:11:40|16655.81|16575.81|16656.57|16576.57|16656.72|16576.72|16655.81|16575.81|10
1730412710000|2024-10-31 22:11:50|16656.84|16576.84|16657.04|16577.04|16657.15|16577.15|16656.69|16576.69|8
1730412720000|2024-10-31 22:12:00|16657.12|16577.12|16657.39|16577.39|16657.39|16577.39|16656.9|16576.9|10
1730412730000|2024-10-31 22:12:10|16657.62|16577.62|16658.07|16578.07|16658.31|16578.31|16657.62|16577.62|10
1730412740000|2024-10-31 22:12:20|16658.77|16578.77|16660.39|16580.39|16660.39|16580.39|16658.77|16578.77|10
1730412750000|2024-10-31 22:12:30|16660.64|16580.64|16659.47|16579.47|16660.64|16580.64|16658.32|16578.32|10
1730412760000|2024-10-31 22:12:40|16659.28|16579.28|16658.38|16578.38|16659.28|16579.28|16658.31|16578.31|9
1730412770000|2024-10-31 22:12:50|16657.26|16577.26|16655.28|16575.28|16657.26|16577.26|16655.24|16575.24|10
1730412780000|2024-10-31 22:13:00|16655.52|16575.52|16655.35|16575.35|16655.6|16575.6|16655.07|16575.07|10
1730412790000|2024-10-31 22:13:10|16655.85|16575.85|16650.54|16570.54|16655.85|16575.85|16650.54|16570.54|10
1730412800000|2024-10-31 22:13:20|16650.61|16570.61|16647.9|16567.9|16650.61|16570.61|16647.9|16567.9|10
1730412810000|2024-10-31 22:13:30|16647.84|16567.84|16643.93|16563.93|16647.91|16567.91|16643.93|16563.93|9
1730412820000|2024-10-31 22:13:40|16644.11|16564.11|16643.9|16563.9|16644.13|16564.13|16643.7|16563.7|10
1730412830000|2024-10-31 22:13:50|16643.79|16563.79|16643.46|16563.46|16643.91|16563.91|16643.46|16563.46|9
1730412840000|2024-10-31 22:14:00|16643.4|16563.4|16643.14|16563.14|16643.4|16563.4|16642.05|16562.05|9
1730412850000|2024-10-31 22:14:10|16643.19|16563.19|16642.92|16562.92|16643.19|16563.19|16641.94|16561.94|10
1730412860000|2024-10-31 22:14:20|16642.91|16562.91|16643.15|16563.15|16643.16|16563.16|16642.74|16562.74|10
1730412870000|2024-10-31 22:14:30|16643.18|16563.18|16642.88|16562.88|16643.23|16563.23|16642.74|16562.74|9
1730412880000|2024-10-31 22:14:40|16642.89|16562.89|16640.67|16560.67|16642.91|16562.91|16640.67|16560.67|10
1730412890000|2024-10-31 22:14:50|16640.58|16560.58|16639.22|16559.22|16640.61|16560.61|16639.22|16559.22|9
1730412900000|2024-10-31 22:15:00|16639.43|16559.43|16636.82|16556.82|16639.43|16559.43|16636.82|16556.82|10
1730412910000|2024-10-31 22:15:10|16636.73|16556.73|16633.41|16553.41|16636.73|16556.73|16633.41|16553.41|8
1730412920000|2024-10-31 22:15:20|16633.36|16553.36|16632.32|16552.32|16634.67|16554.67|16632.32|16552.32|10
1730412930000|2024-10-31 22:15:30|16631.13|16551.13|16630.59|16550.59|16631.55|16551.55|16629.98|16549.98|10
1730412940000|2024-10-31 22:15:40|16631.24|16551.24|16631.87|16551.87|16632.26|16552.26|16631.09|16551.09|10
1730412950000|2024-10-31 22:15:50|16632.45|16552.45|16633.77|16553.77|16634.47|16554.47|16632.32|16552.32|10
1730412960000|2024-10-31 22:16:00|16633.74|16553.74|16630.48|16550.48|16633.94|16553.94|16630.04|16550.04|10
1730412970000|2024-10-31 22:16:10|16630.41|16550.41|16630.63|16550.63|16631.04|16551.04|16630.4|16550.4|10
1730412980000|2024-10-31 22:16:20|16631.11|16551.11|16627.87|16547.87|16631.59|16551.59|16627.87|16547.87|10
1730412990000|2024-10-31 22:16:30|16627.33|16547.33|16625.48|16545.48|16627.33|16547.33|16625.48|16545.48|9
1730413000000|2024-10-31 22:16:40|16625.15|16545.15|16623.76|16543.76|16625.32|16545.32|16623.5|16543.5|10
1730413010000|2024-10-31 22:16:50|16623.9|16543.9|16624.83|16544.83|16625.32|16545.32|16623.69|16543.69|9
1730413020000|2024-10-31 22:17:00|16625.1|16545.1|16617.92|16537.92|16625.1|16545.1|16617.92|16537.92|10
1730413030000|2024-10-31 22:17:10|16618.13|16538.13|16616.85|16536.85|16618.13|16538.13|16616.81|16536.81|10
1730413040000|2024-10-31 22:17:20|16616.21|16536.21|16614.17|16534.17|16616.21|16536.21|16613.75|16533.75|10
1730413050000|2024-10-31 22:17:30|16614.15|16534.15|16613.07|16533.07|16614.22|16534.22|16612.84|16532.84|10
1730413060000|2024-10-31 22:17:40|16612.15|16532.15|16613.33|16533.33|16613.33|16533.33|16612.08|16532.08|9
1730413070000|2024-10-31 22:17:50|16613.25|16533.25|16613.7|16533.7|16613.96|16533.96|16612.59|16532.59|10
1730413080000|2024-10-31 22:18:00|16613.64|16533.64|16613.62|16533.62|16614.07|16534.07|16613.34|16533.34|10
1730413090000|2024-10-31 22:18:10|16613.66|16533.66|16612.28|16532.28|16613.66|16533.66|16612.26|16532.26|10
1730413100000|2024-10-31 22:18:20|16612.65|16532.65|16612.87|16532.87|16613.93|16533.93|16612.25|16532.25|10
1730413110000|2024-10-31 22:18:30|16612.76|16532.76|16613.46|16533.46|16613.48|16533.48|16612.76|16532.76|10
1730413120000|2024-10-31 22:18:40|16612.3|16532.3|16617.11|16537.11|16617.11|16537.11|16611.36|16531.36|10
1730413130000|2024-10-31 22:18:50|16617.22|16537.22|16618.69|16538.69|16618.69|16538.69|16616.84|16536.84|10
1730413140000|2024-10-31 22:19:00|16619.3|16539.3|16621.54|16541.54|16621.54|16541.54|16619.3|16539.3|10
1730413150000|2024-10-31 22:19:10|16621.52|16541.52|16622.94|16542.94|16623.09|16543.09|16621.52|16541.52|10
1730413160000|2024-10-31 22:19:20|16622.98|16542.98|16623.87|16543.87|16623.87|16543.87|16622.88|16542.88|9
1730413170000|2024-10-31 22:19:30|16624.17|16544.17|16626.39|16546.39|16626.41|16546.41|16624.17|16544.17|10
1730413180000|2024-10-31 22:19:40|16626.48|16546.48|16626.83|16546.83|16627.25|16547.25|16626.3|16546.3|10
1730413190000|2024-10-31 22:19:50|16626.96|16546.96|16625.24|16545.24|16626.96|16546.96|16625.24|16545.24|10
1730413200000|2024-10-31 22:20:00|16625.33|16545.33|16625.07|16545.07|16625.6|16545.6|16624.8|16544.8|10
1730413210000|2024-10-31 22:20:10|16624.1|16544.1|16621.75|16541.75|16624.1|16544.1|16621.75|16541.75|10
1730413220000|2024-10-31 22:20:20|16621.28|16541.28|16621.59|16541.59|16621.59|16541.59|16620.52|16540.52|10
1730413230000|2024-10-31 22:20:30|16622.03|16542.03|16621.93|16541.93|16622.58|16542.58|16621.63|16541.63|9
1730413240000|2024-10-31 22:20:40|16622.07|16542.07|16623.17|16543.17|16624.25|16544.25|16622.07|16542.07|10
1730413250000|2024-10-31 22:20:50|16623.58|16543.58|16622.73|16542.73|16623.91|16543.91|16622.73|16542.73|9
1730413260000|2024-10-31 22:21:00|16622.6|16542.6|16625.46|16545.46|16625.46|16545.46|16622.38|16542.38|10
1730413270000|2024-10-31 22:21:10|16625.78|16545.78|16625.61|16545.61|16625.85|16545.85|16625.09|16545.09|10
1730413280000|2024-10-31 22:21:20|16626.04|16546.04|16628.47|16548.47|16628.47|16548.47|16626.04|16546.04|9
1730413290000|2024-10-31 22:21:30|16628.76|16548.76|16628.87|16548.87|16629.63|16549.63|16628.76|16548.76|10
1730413300000|2024-10-31 22:21:40|16628.58|16548.58|16628.87|16548.87|16629.12|16549.12|16628.58|16548.58|9
1730413310000|2024-10-31 22:21:50|16629.07|16549.07|16629.44|16549.44|16629.85|16549.85|16629.07|16549.07|10
1730413320000|2024-10-31 22:22:00|16629.26|16549.26|16628.07|16548.07|16629.26|16549.26|16627.77|16547.77|10
1730413330000|2024-10-31 22:22:10|16628.01|16548.01|16627.25|16547.25|16628.01|16548.01|16626.73|16546.73|10
1730413340000|2024-10-31 22:22:20|16627.01|16547.01|16626.56|16546.56|16627.26|16547.26|16626.56|16546.56|10
1730413350000|2024-10-31 22:22:30|16626.5|16546.5|16625.71|16545.71|16626.52|16546.52|16625.71|16545.71|10
1730413360000|2024-10-31 22:22:40|16625.65|16545.65|16625.85|16545.85|16625.85|16545.85|16625.62|16545.62|10
1730413370000|2024-10-31 22:22:50|16625.74|16545.74|16624.57|16544.57|16625.74|16545.74|16624.22|16544.22|9
1730413380000|2024-10-31 22:23:00|16624.62|16544.62|16623.42|16543.42|16624.69|16544.69|16623.42|16543.42|9
1730413390000|2024-10-31 22:23:10|16622.67|16542.67|16621.92|16541.92|16622.67|16542.67|16621.9|16541.9|10
1730413400000|2024-10-31 22:23:20|16621.76|16541.76|16621.35|16541.35|16622.21|16542.21|16621.35|16541.35|9
1730413410000|2024-10-31 22:23:30|16621.08|16541.08|16620.02|16540.02|16621.08|16541.08|16620.02|16540.02|10
1730413420000|2024-10-31 22:23:40|16619.98|16539.98|16616.08|16536.08|16619.98|16539.98|16616.08|16536.08|9
1730413430000|2024-10-31 22:23:50|16616.55|16536.55|16616.76|16536.76|16617.12|16537.12|16616.55|16536.55|10
1730413440000|2024-10-31 22:24:00|16616.58|16536.58|16615.9|16535.9|16616.67|16536.67|16614.76|16534.76|10
1730413450000|2024-10-31 22:24:10|16616.25|16536.25|16616.02|16536.02|16616.47|16536.47|16616.02|16536.02|10
1730413460000|2024-10-31 22:24:20|16616.23|16536.23|16616.35|16536.35|16616.58|16536.58|16615.91|16535.91|8
1730413470000|2024-10-31 22:24:30|16616.51|16536.51|16619.37|16539.37|16619.39|16539.39|16616.51|16536.51|10
1730413480000|2024-10-31 22:24:40|16619.39|16539.39|16619.31|16539.31|16619.49|16539.49|16619.1|16539.1|10
1730413490000|2024-10-31 22:24:50|16619.22|16539.22|16619.62|16539.62|16619.62|16539.62|16619.1|16539.1|8
1730413500000|2024-10-31 22:25:00|16619.64|16539.64|16622.15|16542.15|16622.15|16542.15|16619.45|16539.45|9
1730413510000|2024-10-31 22:25:10|16622.3|16542.3|16624.78|16544.78|16624.78|16544.78|16622.3|16542.3|10
1730413520000|2024-10-31 22:25:20|16625.53|16545.53|16621.76|16541.76|16625.53|16545.53|16620.88|16540.88|10
1730413530000|2024-10-31 22:25:30|16621.68|16541.68|16620.3|16540.3|16621.68|16541.68|16620.3|16540.3|10
1730413540000|2024-10-31 22:25:40|16620.79|16540.79|16620.41|16540.41|16621|16541|16620.41|16540.41|9
1730413550000|2024-10-31 22:25:50|16618.72|16538.72|16615.65|16535.65|16618.72|16538.72|16615.65|16535.65|9
1730413560000|2024-10-31 22:26:00|16615.63|16535.63|16615.64|16535.64|16615.88|16535.88|16615.47|16535.47|9
1730413570000|2024-10-31 22:26:10|16615.98|16535.98|16617.54|16537.54|16617.54|16537.54|16615.67|16535.67|9
1730413580000|2024-10-31 22:26:20|16617.52|16537.52|16617.76|16537.76|16618.23|16538.23|16616.93|16536.93|9
1730413590000|2024-10-31 22:26:30|16617.78|16537.78|16618.21|16538.21|16618.21|16538.21|16617.76|16537.76|9
1730413600000|2024-10-31 22:26:40|16618.3|16538.3|16621.17|16541.17|16621.17|16541.17|16618.3|16538.3|10
1730413610000|2024-10-31 22:26:50|16621.53|16541.53|16621.89|16541.89|16621.89|16541.89|16621.39|16541.39|10
1730413620000|2024-10-31 22:27:00|16621.98|16541.98|16623.26|16543.26|16623.26|16543.26|16621.98|16541.98|10
1730413630000|2024-10-31 22:27:10|16623.33|16543.33|16624.68|16544.68|16624.76|16544.76|16623.28|16543.28|10
1730413640000|2024-10-31 22:27:20|16624.66|16544.66|16625.47|16545.47|16625.48|16545.48|16624.65|16544.65|10
1730413650000|2024-10-31 22:27:30|16625.68|16545.68|16626.54|16546.54|16626.72|16546.72|16625.68|16545.68|9
1730413660000|2024-10-31 22:27:40|16626.7|16546.7|16627.3|16547.3|16627.3|16547.3|16626.7|16546.7|9
1730413670000|2024-10-31 22:27:50|16627.23|16547.23|16629.03|16549.03|16629.13|16549.13|16627.23|16547.23|10
1730413680000|2024-10-31 22:28:00|16629.16|16549.16|16628.15|16548.15|16629.35|16549.35|16628.15|16548.15|10
1730413690000|2024-10-31 22:28:10|16627.69|16547.69|16628.97|16548.97|16628.97|16548.97|16627.37|16547.37|10
1730413700000|2024-10-31 22:28:20|16629|16549|16626.62|16546.62|16629.06|16549.06|16626.62|16546.62|9
1730413710000|2024-10-31 22:28:30|16626.45|16546.45|16626.14|16546.14|16626.45|16546.45|16625.92|16545.92|9
1730413720000|2024-10-31 22:28:40|16626.21|16546.21|16627.12|16547.12|16627.32|16547.32|16626.21|16546.21|10
1730413730000|2024-10-31 22:28:50|16627.58|16547.58|16627.4|16547.4|16627.66|16547.66|16627.4|16547.4|9
1730413740000|2024-10-31 22:29:00|16627.37|16547.37|16628.65|16548.65|16628.65|16548.65|16627.37|16547.37|9
1730413750000|2024-10-31 22:29:10|16628.74|16548.74|16628.55|16548.55|16628.74|16548.74|16628.41|16548.41|10
1730413760000|2024-10-31 22:29:20|16628.57|16548.57|16628.69|16548.69|16628.8|16548.8|16628.52|16548.52|9
1730413770000|2024-10-31 22:29:30|16628.75|16548.75|16627.33|16547.33|16629.68|16549.68|16627.33|16547.33|10
1730413780000|2024-10-31 22:29:40|16627.3|16547.3|16628.38|16548.38|16628.38|16548.38|16627.3|16547.3|10
1730413790000|2024-10-31 22:29:50|16628.49|16548.49|16628.85|16548.85|16628.96|16548.96|16628.49|16548.49|9
1730413800000|2024-10-31 22:30:00|16628.94|16548.94|16629.45|16549.45|16629.81|16549.81|16628.94|16548.94|10
1730413810000|2024-10-31 22:30:10|16629.65|16549.65|16627.64|16547.64|16629.65|16549.65|16627.64|16547.64|10
1730413820000|2024-10-31 22:30:20|16627.57|16547.57|16626.95|16546.95|16627.7|16547.7|16626.95|16546.95|10
1730413830000|2024-10-31 22:30:30|16627.14|16547.14|16626.74|16546.74|16627.55|16547.55|16626.74|16546.74|10
1730413840000|2024-10-31 22:30:40|16627.42|16547.42|16625.23|16545.23|16627.42|16547.42|16624.3|16544.3|10
1730413850000|2024-10-31 22:30:50|16625.02|16545.02|16625.65|16545.65|16625.76|16545.76|16624.79|16544.79|10
1730413860000|2024-10-31 22:31:00|16625.69|16545.69|16628.49|16548.49|16628.49|16548.49|16625.68|16545.68|10
1730413870000|2024-10-31 22:31:10|16628.53|16548.53|16627.76|16547.76|16628.53|16548.53|16627.63|16547.63|10
1730413880000|2024-10-31 22:31:20|16627.61|16547.61|16628.13|16548.13|16628.39|16548.39|16627.61|16547.61|9
1730413890000|2024-10-31 22:31:30|16628.08|16548.08|16628.89|16548.89|16629.06|16549.06|16628.05|16548.05|7
1730413900000|2024-10-31 22:31:40|16628.66|16548.66|16630.09|16550.09|16630.29|16550.29|16628.66|16548.66|9
1730413910000|2024-10-31 22:31:50|16630.39|16550.39|16630.76|16550.76|16630.98|16550.98|16630.39|16550.39|10
1730413920000|2024-10-31 22:32:00|16630.91|16550.91|16630.13|16550.13|16631.02|16551.02|16629.95|16549.95|8
1730413930000|2024-10-31 22:32:10|16629.87|16549.87|16628.73|16548.73|16630.34|16550.34|16628.68|16548.68|10
1730413940000|2024-10-31 22:32:20|16628.22|16548.22|16627.9|16547.9|16628.36|16548.36|16627.05|16547.05|10
1730413950000|2024-10-31 22:32:30|16628.14|16548.14|16627.47|16547.47|16628.43|16548.43|16627.47|16547.47|10
1730413960000|2024-10-31 22:32:40|16627.49|16547.49|16627.51|16547.51|16627.59|16547.59|16627.49|16547.49|10
1730413970000|2024-10-31 22:32:50|16627.43|16547.43|16627.76|16547.76|16627.85|16547.85|16627.3|16547.3|9
1730413980000|2024-10-31 22:33:00|16627.75|16547.75|16627.55|16547.55|16627.82|16547.82|16627.55|16547.55|7
1730413990000|2024-10-31 22:33:10|16627.41|16547.41|16627.93|16547.93|16628|16548|16627.35|16547.35|10
1730414000000|2024-10-31 22:33:20|16628.05|16548.05|16628.31|16548.31|16628.54|16548.54|16628.05|16548.05|9
1730414010000|2024-10-31 22:33:30|16628.35|16548.35|16627.3|16547.3|16628.36|16548.36|16627.3|16547.3|8
1730414020000|2024-10-31 22:33:40|16627.04|16547.04|16627.37|16547.37|16627.48|16547.48|16626.99|16546.99|8
1730414030000|2024-10-31 22:33:50|16627.41|16547.41|16627.67|16547.67|16627.67|16547.67|16627.33|16547.33|8
1730414040000|2024-10-31 22:34:00|16627.96|16547.96|16625.48|16545.48|16628.1|16548.1|16625.48|16545.48|10
1730414050000|2024-10-31 22:34:10|16625.28|16545.28|16625.35|16545.35|16625.7|16545.7|16624.92|16544.92|10
1730414060000|2024-10-31 22:34:20|16625.34|16545.34|16625.68|16545.68|16625.69|16545.69|16625.34|16545.34|10
1730414070000|2024-10-31 22:34:30|16625.75|16545.75|16626.16|16546.16|16626.33|16546.33|16625.72|16545.72|10
1730414080000|2024-10-31 22:34:40|16626.88|16546.88|16626.5|16546.5|16626.89|16546.89|16626.5|16546.5|9
1730414090000|2024-10-31 22:34:50|16626.51|16546.51|16627.12|16547.12|16627.87|16547.87|16626.51|16546.51|10
1730414100000|2024-10-31 22:35:00|16627.1|16547.1|16627.48|16547.48|16627.48|16547.48|16627.1|16547.1|10
1730414110000|2024-10-31 22:35:10|16627.57|16547.57|16630.44|16550.44|16630.46|16550.46|16627.57|16547.57|10
1730414120000|2024-10-31 22:35:20|16630.45|16550.45|16630.2|16550.2|16630.45|16550.45|16629.65|16549.65|10
1730414130000|2024-10-31 22:35:30|16630.27|16550.27|16631.01|16551.01|16631.07|16551.07|16629.82|16549.82|9
1730414140000|2024-10-31 22:35:40|16630.96|16550.96|16631.39|16551.39|16631.39|16551.39|16630.73|16550.73|9
1730414150000|2024-10-31 22:35:50|16631.37|16551.37|16631.49|16551.49|16631.53|16551.53|16631.14|16551.14|10
1730414160000|2024-10-31 22:36:00|16631.81|16551.81|16635.58|16555.58|16635.58|16555.58|16631.81|16551.81|9
1730414170000|2024-10-31 22:36:10|16635.75|16555.75|16637.78|16557.78|16637.78|16557.78|16635.75|16555.75|9
1730414180000|2024-10-31 22:36:20|16639.56|16559.56|16644.31|16564.31|16644.31|16564.31|16639.56|16559.56|10
1730414190000|2024-10-31 22:36:30|16644.34|16564.34|16648.61|16568.61|16648.61|16568.61|16644.34|16564.34|10
1730414200000|2024-10-31 22:36:40|16648.11|16568.11|16648.62|16568.62|16648.62|16568.62|16647.65|16567.65|8
1730414210000|2024-10-31 22:36:50|16648.68|16568.68|16648.18|16568.18|16648.68|16568.68|16648.17|16568.17|10
1730414220000|2024-10-31 22:37:00|16648.27|16568.27|16650.84|16570.84|16650.84|16570.84|16648.27|16568.27|10
1730414230000|2024-10-31 22:37:10|16651.1|16571.1|16651.84|16571.84|16652.23|16572.23|16651.1|16571.1|9
1730414240000|2024-10-31 22:37:20|16652.2|16572.2|16656.23|16576.23|16656.26|16576.26|16652.2|16572.2|10
1730414250000|2024-10-31 22:37:30|16656.22|16576.22|16658.94|16578.94|16658.97|16578.97|16656.04|16576.04|10
1730414260000|2024-10-31 22:37:40|16659.05|16579.05|16658.76|16578.76|16660.01|16580.01|16658.75|16578.75|9
1730414270000|2024-10-31 22:37:50|16658.75|16578.75|16659.02|16579.02|16659.22|16579.22|16658.47|16578.47|9
1730414280000|2024-10-31 22:38:00|16659.31|16579.31|16659.14|16579.14|16659.93|16579.93|16659.03|16579.03|9
1730414290000|2024-10-31 22:38:10|16659.4|16579.4|16658.76|16578.76|16659.4|16579.4|16658.73|16578.73|9
1730414300000|2024-10-31 22:38:20|16658.51|16578.51|16658.4|16578.4|16658.57|16578.57|16657.89|16577.89|10
1730414310000|2024-10-31 22:38:30|16658.38|16578.38|16659.79|16579.79|16659.79|16579.79|16658.38|16578.38|10
1730414320000|2024-10-31 22:38:40|16659.9|16579.9|16659.61|16579.61|16659.99|16579.99|16659.53|16579.53|10
1730414330000|2024-10-31 22:38:50|16659.45|16579.45|16659.7|16579.7|16659.71|16579.71|16659.45|16579.45|8
1730414340000|2024-10-31 22:39:00|16659.71|16579.71|16659.83|16579.83|16660.18|16580.18|16659.71|16579.71|9
1730414350000|2024-10-31 22:39:10|16660.05|16580.05|16658.7|16578.7|16660.05|16580.05|16658.7|16578.7|10
1730414360000|2024-10-31 22:39:20|16658.45|16578.45|16657.77|16577.77|16658.45|16578.45|16657.58|16577.58|10
1730414370000|2024-10-31 22:39:30|16657.94|16577.94|16656.85|16576.85|16658.02|16578.02|16656.85|16576.85|6
1730414380000|2024-10-31 22:39:40|16657.12|16577.12|16657.06|16577.06|16657.12|16577.12|16656.73|16576.73|10
1730414390000|2024-10-31 22:39:50|16657.17|16577.17|16655.52|16575.52|16657.17|16577.17|16655.52|16575.52|10
1730414400000|2024-10-31 22:40:00|16655.45|16575.45|16655.47|16575.47|16655.51|16575.51|16655.32|16575.32|8
1730414410000|2024-10-31 22:40:10|16655.45|16575.45|16654.92|16574.92|16655.48|16575.48|16654.92|16574.92|9
1730414420000|2024-10-31 22:40:20|16654.62|16574.62|16654.88|16574.88|16654.88|16574.88|16654.26|16574.26|10
1730414430000|2024-10-31 22:40:30|16656.62|16576.62|16657.3|16577.3|16657.3|16577.3|16656.55|16576.55|10
1730414440000|2024-10-31 22:40:40|16660.26|16580.26|16661.26|16581.26|16661.26|16581.26|16660.26|16580.26|9
1730414450000|2024-10-31 22:40:50|16660.59|16580.59|16660.09|16580.09|16660.59|16580.59|16660.09|16580.09|6
1730414460000|2024-10-31 22:41:00|16660.13|16580.13|16660.16|16580.16|16660.23|16580.23|16659.49|16579.49|8
1730414470000|2024-10-31 22:41:10|16660.38|16580.38|16660.49|16580.49|16660.58|16580.58|16660.21|16580.21|9
1730414480000|2024-10-31 22:41:20|16659.91|16579.91|16660.61|16580.61|16660.61|16580.61|16659.68|16579.68|10
1730414490000|2024-10-31 22:41:30|16660.57|16580.57|16660.76|16580.76|16660.77|16580.77|16660.25|16580.25|10
1730414500000|2024-10-31 22:41:40|16660.65|16580.65|16665.5|16585.5|16665.5|16585.5|16660.65|16580.65|9
1730414510000|2024-10-31 22:41:50|16665.51|16585.51|16666.71|16586.71|16666.71|16586.71|16665.46|16585.46|10
1730414520000|2024-10-31 22:42:00|16666.39|16586.39|16665.43|16585.43|16666.39|16586.39|16665.43|16585.43|10
1730414530000|2024-10-31 22:42:10|16666.08|16586.08|16666.9|16586.9|16666.9|16586.9|16666.08|16586.08|9
1730414540000|2024-10-31 22:42:20|16667.31|16587.31|16667.92|16587.92|16668.33|16588.33|16667.31|16587.31|9
1730414550000|2024-10-31 22:42:30|16667.91|16587.91|16670.14|16590.14|16670.14|16590.14|16667.79|16587.79|10
1730414560000|2024-10-31 22:42:40|16670.42|16590.42|16670.8|16590.8|16671.16|16591.16|16670.42|16590.42|9
1730414570000|2024-10-31 22:42:50|16670.76|16590.76|16671.04|16591.04|16671.04|16591.04|16670.76|16590.76|8
1730414580000|2024-10-31 22:43:00|16671.17|16591.17|16668.04|16588.04|16672.14|16592.14|16668.04|16588.04|8
1730414590000|2024-10-31 22:43:10|16668.05|16588.05|16668.03|16588.03|16668.34|16588.34|16667.85|16587.85|10
1730414600000|2024-10-31 22:43:20|16667.96|16587.96|16668.27|16588.27|16668.27|16588.27|16667.91|16587.91|8
1730414610000|2024-10-31 22:43:30|16668.54|16588.54|16668.55|16588.55|16668.75|16588.75|16668.46|16588.46|9
1730414620000|2024-10-31 22:43:40|16668.91|16588.91|16669.07|16589.07|16669.08|16589.08|16668.86|16588.86|9
1730414630000|2024-10-31 22:43:50|16669.04|16589.04|16669.72|16589.72|16669.87|16589.87|16669.04|16589.04|10
1730414640000|2024-10-31 22:44:00|16669.53|16589.53|16669.83|16589.83|16669.83|16589.83|16669.25|16589.25|9
1730414650000|2024-10-31 22:44:10|16669.81|16589.81|16670.25|16590.25|16670.68|16590.68|16669.81|16589.81|9
1730414660000|2024-10-31 22:44:20|16670.24|16590.24|16671.2|16591.2|16671.2|16591.2|16670.23|16590.23|10
1730414670000|2024-10-31 22:44:30|16671.71|16591.71|16673.96|16593.96|16673.96|16593.96|16671.71|16591.71|10
1730414680000|2024-10-31 22:44:40|16673.94|16593.94|16676.38|16596.38|16676.38|16596.38|16673.94|16593.94|10
1730414690000|2024-10-31 22:44:50|16676.35|16596.35|16676.8|16596.8|16677.16|16597.16|16676.35|16596.35|8
1730414700000|2024-10-31 22:45:00|16677.53|16597.53|16685.18|16605.18|16685.18|16605.18|16677.53|16597.53|10
1730414710000|2024-10-31 22:45:10|16685.26|16605.26|16686.12|16606.12|16686.17|16606.17|16685.26|16605.26|10
1730414720000|2024-10-31 22:45:20|16686.11|16606.11|16688.14|16608.14|16688.14|16608.14|16685.29|16605.29|10
1730414730000|2024-10-31 22:45:30|16688.26|16608.26|16688.6|16608.6|16688.6|16608.6|16688.26|16608.26|10
1730414740000|2024-10-31 22:45:40|16688.66|16608.66|16689.86|16609.86|16689.86|16609.86|16688.2|16608.2|10
1730414750000|2024-10-31 22:45:50|16690.06|16610.06|16691.37|16611.37|16691.44|16611.44|16690.06|16610.06|10
1730414760000|2024-10-31 22:46:00|16691.6|16611.6|16692.94|16612.94|16693.51|16613.51|16691.6|16611.6|9
1730414770000|2024-10-31 22:46:10|16692.82|16612.82|16693.46|16613.46|16693.77|16613.77|16692.28|16612.28|10
1730414780000|2024-10-31 22:46:20|16693.42|16613.42|16695.6|16615.6|16695.61|16615.61|16693.42|16613.42|9
1730414790000|2024-10-31 22:46:30|16695.59|16615.59|16698.01|16618.01|16698.04|16618.04|16695.56|16615.56|10
1730414800000|2024-10-31 22:46:40|16697.97|16617.97|16698.46|16618.46|16698.46|16618.46|16697.76|16617.76|9
1730414810000|2024-10-31 22:46:50|16698.65|16618.65|16697.7|16617.7|16698.79|16618.79|16697.7|16617.7|9
1730414820000|2024-10-31 22:47:00|16697.52|16617.52|16697.72|16617.72|16697.72|16617.72|16697.21|16617.21|10
1730414830000|2024-10-31 22:47:10|16697.67|16617.67|16698.22|16618.22|16698.69|16618.69|16697.67|16617.67|9
1730414840000|2024-10-31 22:47:20|16698.04|16618.04|16697.64|16617.64|16698.04|16618.04|16697.34|16617.34|10
1730414850000|2024-10-31 22:47:30|16697.54|16617.54|16699.48|16619.48|16699.48|16619.48|16697.54|16617.54|10
1730414860000|2024-10-31 22:47:40|16699.19|16619.19|16699.39|16619.39|16699.39|16619.39|16698.99|16618.99|10
1730414870000|2024-10-31 22:47:50|16699.31|16619.31|16699.43|16619.43|16699.8|16619.8|16699.31|16619.31|10
1730414880000|2024-10-31 22:48:00|16699.41|16619.41|16699.47|16619.47|16699.82|16619.82|16699.23|16619.23|9
1730414890000|2024-10-31 22:48:10|16699.4|16619.4|16699.23|16619.23|16699.4|16619.4|16699.05|16619.05|10
1730414900000|2024-10-31 22:48:20|16699.28|16619.28|16696.94|16616.94|16699.28|16619.28|16696.94|16616.94|10
1730414910000|2024-10-31 22:48:30|16697.1|16617.1|16696.63|16616.63|16697.23|16617.23|16696.63|16616.63|9
1730414920000|2024-10-31 22:48:40|16696.83|16616.83|16697.25|16617.25|16697.25|16617.25|16696.83|16616.83|9
1730414930000|2024-10-31 22:48:50|16697.67|16617.67|16697.32|16617.32|16698.18|16618.18|16697.32|16617.32|9
1730414940000|2024-10-31 22:49:00|16697.71|16617.71|16699.05|16619.05|16699.16|16619.16|16697.71|16617.71|9
1730414950000|2024-10-31 22:49:10|16698.94|16618.94|16703.49|16623.49|16703.49|16623.49|16698.94|16618.94|10
1730414960000|2024-10-31 22:49:20|16704.28|16624.28|16704.36|16624.36|16704.36|16624.36|16703.93|16623.93|10
1730414970000|2024-10-31 22:49:30|16704.42|16624.42|16704.29|16624.29|16704.55|16624.55|16703.76|16623.76|10
1730414980000|2024-10-31 22:49:40|16704.28|16624.28|16704.51|16624.51|16704.51|16624.51|16704.11|16624.11|10
1730414990000|2024-10-31 22:49:50|16704.67|16624.67|16704.31|16624.31|16704.74|16624.74|16704.31|16624.31|10
1730415000000|2024-10-31 22:50:00|16704.44|16624.44|16704.9|16624.9|16704.9|16624.9|16704.23|16624.23|9
1730415010000|2024-10-31 22:50:10|16704.99|16624.99|16703.34|16623.34|16704.99|16624.99|16703.34|16623.34|8
1730415020000|2024-10-31 22:50:20|16703.21|16623.21|16701.22|16621.22|16703.21|16623.21|16701.21|16621.21|8
1730415030000|2024-10-31 22:50:30|16701.14|16621.14|16699.52|16619.52|16701.14|16621.14|16699.52|16619.52|10
1730415040000|2024-10-31 22:50:40|16699.5|16619.5|16699|16619|16699.5|16619.5|16698.96|16618.96|8
1730415050000|2024-10-31 22:50:50|16699.04|16619.04|16699.22|16619.22|16699.22|16619.22|16699.04|16619.04|10
1730415060000|2024-10-31 22:51:00|16699.43|16619.43|16696.98|16616.98|16699.43|16619.43|16696.69|16616.69|9
1730415070000|2024-10-31 22:51:10|16697.18|16617.18|16695.36|16615.36|16697.19|16617.19|16695.36|16615.36|10
1730415080000|2024-10-31 22:51:20|16694.91|16614.91|16696.27|16616.27|16696.27|16616.27|16694.62|16614.62|9
1730415090000|2024-10-31 22:51:30|16696.33|16616.33|16697.55|16617.55|16698.52|16618.52|16695.67|16615.67|9
1730415100000|2024-10-31 22:51:40|16697.68|16617.68|16696.68|16616.68|16697.68|16617.68|16696.47|16616.47|10
1730415110000|2024-10-31 22:51:50|16696.69|16616.69|16695.04|16615.04|16696.73|16616.73|16695.04|16615.04|9
1730415120000|2024-10-31 22:52:00|16693.81|16613.81|16694.15|16614.15|16694.27|16614.27|16693.28|16613.28|10
1730415130000|2024-10-31 22:52:10|16694.5|16614.5|16695.12|16615.12|16695.12|16615.12|16694.36|16614.36|9
1730415140000|2024-10-31 22:52:20|16695.04|16615.04|16694.42|16614.42|16695.06|16615.06|16694.42|16614.42|8
1730415150000|2024-10-31 22:52:30|16694.44|16614.44|16692.36|16612.36|16694.44|16614.44|16691.2|16611.2|10
1730415160000|2024-10-31 22:52:40|16692.91|16612.91|16695.14|16615.14|16695.21|16615.21|16692.91|16612.91|10
1730415170000|2024-10-31 22:52:50|16695.04|16615.04|16693.25|16613.25|16695.04|16615.04|16692.81|16612.81|10
1730415180000|2024-10-31 22:53:00|16693.18|16613.18|16693.23|16613.23|16693.3|16613.3|16693.08|16613.08|9
1730415190000|2024-10-31 22:53:10|16692.94|16612.94|16690.85|16610.85|16692.94|16612.94|16690.85|16610.85|10
1730415200000|2024-10-31 22:53:20|16691.02|16611.02|16690.11|16610.11|16691.02|16611.02|16690.11|16610.11|6
1730415210000|2024-10-31 22:53:30|16690.1|16610.1|16690.28|16610.28|16690.29|16610.29|16689.9|16609.9|10
1730415220000|2024-10-31 22:53:40|16690.2|16610.2|16690.52|16610.52|16690.52|16610.52|16690.2|16610.2|9
1730415230000|2024-10-31 22:53:50|16690.53|16610.53|16690.18|16610.18|16690.53|16610.53|16690.18|16610.18|8
1730415240000|2024-10-31 22:54:00|16690.19|16610.19|16688.9|16608.9|16690.19|16610.19|16688.87|16608.87|9
1730415250000|2024-10-31 22:54:10|16688.64|16608.64|16690.18|16610.18|16690.18|16610.18|16688.64|16608.64|10
1730415260000|2024-10-31 22:54:20|16691.34|16611.34|16692.38|16612.38|16692.51|16612.51|16691.34|16611.34|10
1730415270000|2024-10-31 22:54:30|16692.39|16612.39|16690.33|16610.33|16692.39|16612.39|16690.08|16610.08|10
1730415280000|2024-10-31 22:54:40|16690.23|16610.23|16691.48|16611.48|16691.48|16611.48|16690.23|16610.23|10
1730415290000|2024-10-31 22:54:50|16691.47|16611.47|16690.95|16610.95|16691.47|16611.47|16690.88|16610.88|9
1730415300000|2024-10-31 22:55:00|16690.97|16610.97|16690.52|16610.52|16690.99|16610.99|16690.15|16610.15|10
1730415310000|2024-10-31 22:55:10|16690.48|16610.48|16692.54|16612.54|16692.56|16612.56|16690.45|16610.45|10
1730415320000|2024-10-31 22:55:20|16692.67|16612.67|16693.67|16613.67|16693.67|16613.67|16692.67|16612.67|9
1730415330000|2024-10-31 22:55:30|16693.78|16613.78|16693.57|16613.57|16694|16614|16693.28|16613.28|10
1730415340000|2024-10-31 22:55:40|16693.59|16613.59|16693.32|16613.32|16693.72|16613.72|16693.32|16613.32|10
1730415350000|2024-10-31 22:55:50|16693.22|16613.22|16691.2|16611.2|16693.45|16613.45|16691.01|16611.01|10
1730415360000|2024-10-31 22:56:00|16691.38|16611.38|16690.92|16610.92|16691.48|16611.48|16690.9|16610.9|9
1730415370000|2024-10-31 22:56:10|16690.95|16610.95|16690.19|16610.19|16691.46|16611.46|16690.19|16610.19|10
1730415380000|2024-10-31 22:56:20|16689.65|16609.65|16694.19|16614.19|16694.19|16614.19|16689.3|16609.3|10
1730415390000|2024-10-31 22:56:30|16694.8|16614.8|16697.61|16617.61|16697.61|16617.61|16694.7|16614.7|10
1730415400000|2024-10-31 22:56:40|16697.69|16617.69|16700.11|16620.11|16700.11|16620.11|16697.69|16617.69|10
1730415410000|2024-10-31 22:56:50|16699.64|16619.64|16699.8|16619.8|16700.11|16620.11|16699.64|16619.64|10
1730415420000|2024-10-31 22:57:00|16700.76|16620.76|16700.91|16620.91|16700.96|16620.96|16700.73|16620.73|10
1730415430000|2024-10-31 22:57:10|16701.04|16621.04|16703.37|16623.37|16703.37|16623.37|16701.04|16621.04|9
1730415440000|2024-10-31 22:57:20|16703.24|16623.24|16704.15|16624.15|16705.51|16625.51|16703.24|16623.24|10
1730415450000|2024-10-31 22:57:30|16703.65|16623.65|16704.58|16624.58|16704.58|16624.58|16703.65|16623.65|10
1730415460000|2024-10-31 22:57:40|16704.54|16624.54|16704.77|16624.77|16705.6|16625.6|16704.49|16624.49|9
1730415470000|2024-10-31 22:57:50|16704.73|16624.73|16704.71|16624.71|16704.98|16624.98|16704.63|16624.63|10
1730415480000|2024-10-31 22:58:00|16707.63|16627.63|16707.44|16627.44|16708.23|16628.23|16707.44|16627.44|9
1730415490000|2024-10-31 22:58:10|16707.49|16627.49|16705.48|16625.48|16707.49|16627.49|16705.44|16625.44|9
1730415500000|2024-10-31 22:58:20|16705.45|16625.45|16702.54|16622.54|16705.5|16625.5|16702.54|16622.54|10
1730415510000|2024-10-31 22:58:30|16702.44|16622.44|16702.32|16622.32|16702.74|16622.74|16701.84|16621.84|10
1730415520000|2024-10-31 22:58:40|16703.29|16623.29|16704.19|16624.19|16704.25|16624.25|16703.29|16623.29|9
1730415530000|2024-10-31 22:58:50|16704.16|16624.16|16705.56|16625.56|16705.89|16625.89|16703.37|16623.37|10
1730415540000|2024-10-31 22:59:00|16705.58|16625.58|16705.33|16625.33|16705.89|16625.89|16705.33|16625.33|10
1730415550000|2024-10-31 22:59:10|16705.32|16625.32|16704.65|16624.65|16705.32|16625.32|16703.89|16623.89|9
1730415560000|2024-10-31 22:59:20|16704.68|16624.68|16702.78|16622.78|16704.68|16624.68|16702.49|16622.49|10
1730415570000|2024-10-31 22:59:30|16702.67|16622.67|16703.39|16623.39|16703.39|16623.39|16702.53|16622.53|10
1730415580000|2024-10-31 22:59:40|16703.73|16623.73|16704.4|16624.4|16704.41|16624.41|16703.73|16623.73|10
1730415590000|2024-10-31 22:59:50|16704.57|16624.57|16705.16|16625.16|16705.16|16625.16|16704.57|16624.57|10
1730415900000|2024-10-31 23:05:00|16705.74|16625.74|16705.53|16625.53|16705.74|16625.74|16705.53|16625.53|2
1730415910000|2024-10-31 23:05:10|16705.68|16625.68|16703.91|16623.91|16705.8|16625.8|16703.91|16623.91|10
1730415920000|2024-10-31 23:05:20|16703.98|16623.98|16702.43|16622.43|16704.19|16624.19|16702.43|16622.43|10
1730415930000|2024-10-31 23:05:30|16701.79|16621.79|16697.6|16617.6|16701.79|16621.79|16697.6|16617.6|10
1730415940000|2024-10-31 23:05:40|16697.58|16617.58|16695.97|16615.97|16697.78|16617.78|16695.97|16615.97|8
1730415950000|2024-10-31 23:05:50|16695.14|16615.14|16694.78|16614.78|16695.14|16615.14|16694.34|16614.34|10
1730415960000|2024-10-31 23:06:00|16695.2|16615.2|16694.53|16614.53|16695.25|16615.25|16694.53|16614.53|10
1730415970000|2024-10-31 23:06:10|16694.51|16614.51|16694.48|16614.48|16694.79|16614.79|16694.42|16614.42|9
1730415980000|2024-10-31 23:06:20|16694.47|16614.47|16694.53|16614.53|16694.85|16614.85|16694.43|16614.43|8
1730415990000|2024-10-31 23:06:30|16694.54|16614.54|16693.29|16613.29|16694.54|16614.54|16693.29|16613.29|9
1730416000000|2024-10-31 23:06:40|16693.17|16613.17|16692.34|16612.34|16693.19|16613.19|16692.34|16612.34|10
1730416010000|2024-10-31 23:06:50|16692.05|16612.05|16690.66|16610.66|16692.05|16612.05|16690.66|16610.66|10
1730416020000|2024-10-31 23:07:00|16690.68|16610.68|16686.26|16606.26|16690.68|16610.68|16686.21|16606.21|10
1730416030000|2024-10-31 23:07:10|16685.98|16605.98|16681.15|16601.15|16685.98|16605.98|16681.15|16601.15|10
1730416040000|2024-10-31 23:07:20|16681.1|16601.1|16680.04|16600.04|16681.1|16601.1|16679.84|16599.84|10
1730416050000|2024-10-31 23:07:30|16680.08|16600.08|16675.61|16595.61|16680.19|16600.19|16675.23|16595.23|10
1730416060000|2024-10-31 23:07:40|16675.5|16595.5|16675.88|16595.88|16675.91|16595.91|16675.5|16595.5|9
1730416070000|2024-10-31 23:07:50|16675.81|16595.81|16674.78|16594.78|16675.81|16595.81|16674.78|16594.78|10
1730416080000|2024-10-31 23:08:00|16674.8|16594.8|16672.68|16592.68|16674.83|16594.83|16672.68|16592.68|9
1730416090000|2024-10-31 23:08:10|16672.42|16592.42|16673.1|16593.1|16673.23|16593.23|16672.28|16592.28|10
1730416100000|2024-10-31 23:08:20|16673.22|16593.22|16672.65|16592.65|16673.62|16593.62|16672.65|16592.65|10
1730416110000|2024-10-31 23:08:30|16672.61|16592.61|16675.45|16595.45|16675.45|16595.45|16672.61|16592.61|10
1730416120000|2024-10-31 23:08:40|16675.3|16595.3|16675.27|16595.27|16675.55|16595.55|16675.26|16595.26|10
1730416130000|2024-10-31 23:08:50|16675.43|16595.43|16675.94|16595.94|16675.94|16595.94|16675.36|16595.36|9
1730416140000|2024-10-31 23:09:00|16676.31|16596.31|16677.07|16597.07|16677.14|16597.14|16676.09|16596.09|9
1730416150000|2024-10-31 23:09:10|16677.13|16597.13|16677.37|16597.37|16677.37|16597.37|16677.13|16597.13|6
1730416160000|2024-10-31 23:09:20|16677.36|16597.36|16676.58|16596.58|16677.36|16597.36|16676.54|16596.54|9
1730416170000|2024-10-31 23:09:30|16676.65|16596.65|16677.73|16597.73|16677.73|16597.73|16676.36|16596.36|9
1730416180000|2024-10-31 23:09:40|16677.78|16597.78|16678.34|16598.34|16678.4|16598.4|16677.78|16597.78|8
1730416190000|2024-10-31 23:09:50|16677.89|16597.89|16678.22|16598.22|16678.3|16598.3|16677.87|16597.87|9
1730416200000|2024-10-31 23:10:00|16678.21|16598.21|16678.13|16598.13|16678.21|16598.21|16677.38|16597.38|10
1730416210000|2024-10-31 23:10:10|16678.27|16598.27|16678.98|16598.98|16679.12|16599.12|16678.27|16598.27|9
1730416220000|2024-10-31 23:10:20|16679.06|16599.06|16680.08|16600.08|16680.08|16600.08|16679.06|16599.06|9
1730416230000|2024-10-31 23:10:30|16680.18|16600.18|16679.67|16599.67|16680.28|16600.28|16679.64|16599.64|9
1730416240000|2024-10-31 23:10:40|16679.21|16599.21|16679|16599|16679.21|16599.21|16678.59|16598.59|10
1730416250000|2024-10-31 23:10:50|16679.31|16599.31|16679.11|16599.11|16679.37|16599.37|16678.95|16598.95|10
1730416260000|2024-10-31 23:11:00|16679.18|16599.18|16678.43|16598.43|16679.19|16599.19|16678.43|16598.43|8
1730416270000|2024-10-31 23:11:10|16678.36|16598.36|16678.46|16598.46|16678.46|16598.46|16678.24|16598.24|9
1730416280000|2024-10-31 23:11:20|16678.48|16598.48|16679.39|16599.39|16679.39|16599.39|16678.46|16598.46|9
1730416290000|2024-10-31 23:11:30|16679.33|16599.33|16679.86|16599.86|16679.86|16599.86|16679.27|16599.27|10
1730416300000|2024-10-31 23:11:40|16679.83|16599.83|16680.02|16600.02|16680.14|16600.14|16679.46|16599.46|10
1730416310000|2024-10-31 23:11:50|16680.01|16600.01|16681.39|16601.39|16681.39|16601.39|16679.58|16599.58|8
1730416320000|2024-10-31 23:12:00|16681.37|16601.37|16679.98|16599.98|16681.37|16601.37|16679.91|16599.91|9
1730416330000|2024-10-31 23:12:10|16680|16600|16680.15|16600.15|16680.28|16600.28|16679.67|16599.67|10
1730416340000|2024-10-31 23:12:20|16680.14|16600.14|16679.93|16599.93|16680.14|16600.14|16679.86|16599.86|10
1730416350000|2024-10-31 23:12:30|16680.02|16600.02|16681.7|16601.7|16681.7|16601.7|16680.02|16600.02|10
1730416360000|2024-10-31 23:12:40|16681.79|16601.79|16684.11|16604.11|16684.11|16604.11|16681.79|16601.79|10
1730416370000|2024-10-31 23:12:50|16684.39|16604.39|16688.05|16608.05|16688.06|16608.06|16684.39|16604.39|10
1730416380000|2024-10-31 23:13:00|16688.81|16608.81|16691.08|16611.08|16691.1|16611.1|16688.81|16608.81|10
1730416390000|2024-10-31 23:13:10|16691.05|16611.05|16690.46|16610.46|16691.05|16611.05|16690.42|16610.42|10
1730416400000|2024-10-31 23:13:20|16690.41|16610.41|16690.12|16610.12|16690.41|16610.41|16690.12|16610.12|7
1730416410000|2024-10-31 23:13:30|16689.85|16609.85|16690.75|16610.75|16690.84|16610.84|16689.82|16609.82|10
1730416420000|2024-10-31 23:13:40|16690.8|16610.8|16690.78|16610.78|16690.8|16610.8|16690.65|16610.65|9
1730416430000|2024-10-31 23:13:50|16690.89|16610.89|16692.19|16612.19|16692.21|16612.21|16690.74|16610.74|9
1730416440000|2024-10-31 23:14:00|16692.06|16612.06|16692.19|16612.19|16692.44|16612.44|16692.05|16612.05|9
1730416450000|2024-10-31 23:14:10|16692.15|16612.15|16692.59|16612.59|16692.59|16612.59|16692.15|16612.15|8
1730416460000|2024-10-31 23:14:20|16692.63|16612.63|16694.87|16614.87|16694.87|16614.87|16692.59|16612.59|10
1730416470000|2024-10-31 23:14:30|16694.95|16614.95|16697.57|16617.57|16697.57|16617.57|16694.95|16614.95|10
1730416480000|2024-10-31 23:14:40|16697.68|16617.68|16698.71|16618.71|16699.12|16619.12|16697.68|16617.68|10
1730416490000|2024-10-31 23:14:50|16698.74|16618.74|16698.88|16618.88|16698.95|16618.95|16698.74|16618.74|7
1730416500000|2024-10-31 23:15:00|16698.9|16618.9|16699.99|16619.99|16699.99|16619.99|16698.84|16618.84|10
1730416510000|2024-10-31 23:15:10|16699.98|16619.98|16702.09|16622.09|16702.09|16622.09|16699.98|16619.98|9
1730416520000|2024-10-31 23:15:20|16702.04|16622.04|16702.24|16622.24|16702.4|16622.4|16701.96|16621.96|9
1730416530000|2024-10-31 23:15:30|16701.86|16621.86|16702.01|16622.01|16702.34|16622.34|16701.82|16621.82|10
1730416540000|2024-10-31 23:15:40|16701.87|16621.87|16702.67|16622.67|16702.67|16622.67|16701.73|16621.73|9
1730416550000|2024-10-31 23:15:50|16702.65|16622.65|16707.81|16627.81|16707.81|16627.81|16702.63|16622.63|10
1730416560000|2024-10-31 23:16:00|16707.87|16627.87|16711.53|16631.53|16711.53|16631.53|16707.74|16627.74|10
1730416570000|2024-10-31 23:16:10|16712.3|16632.3|16713.23|16633.23|16713.24|16633.24|16712.29|16632.29|10
1730416580000|2024-10-31 23:16:20|16712.95|16632.95|16714.86|16634.86|16714.86|16634.86|16712.95|16632.95|10
1730416590000|2024-10-31 23:16:30|16715.22|16635.22|16716.46|16636.46|16716.62|16636.62|16715.22|16635.22|10
1730416600000|2024-10-31 23:16:40|16716.68|16636.68|16717.16|16637.16|16717.17|16637.17|16716.56|16636.56|10
1730416610000|2024-10-31 23:16:50|16717.19|16637.19|16714.42|16634.42|16717.19|16637.19|16714.42|16634.42|10
1730416620000|2024-10-31 23:17:00|16714.28|16634.28|16714.07|16634.07|16714.41|16634.41|16714.07|16634.07|10
1730416630000|2024-10-31 23:17:10|16714.02|16634.02|16713.63|16633.63|16714.04|16634.04|16713.27|16633.27|10
1730416640000|2024-10-31 23:17:20|16713.61|16633.61|16713.35|16633.35|16713.88|16633.88|16713.35|16633.35|8
1730416650000|2024-10-31 23:17:30|16712.29|16632.29|16712.35|16632.35|16712.82|16632.82|16712.23|16632.23|10
1730416660000|2024-10-31 23:17:40|16712.03|16632.03|16711.45|16631.45|16712.03|16632.03|16711.4|16631.4|10
1730416670000|2024-10-31 23:17:50|16711.27|16631.27|16711.72|16631.72|16711.75|16631.75|16711.27|16631.27|5
1730416680000|2024-10-31 23:18:00|16711.75|16631.75|16712.16|16632.16|16712.16|16632.16|16711.63|16631.63|9
1730416690000|2024-10-31 23:18:10|16713.19|16633.19|16714.1|16634.1|16714.1|16634.1|16713.19|16633.19|9
1730416700000|2024-10-31 23:18:20|16714.04|16634.04|16714.77|16634.77|16714.77|16634.77|16714.01|16634.01|9
1730416710000|2024-10-31 23:18:30|16715.15|16635.15|16717.13|16637.13|16717.19|16637.19|16715.15|16635.15|10
1730416720000|2024-10-31 23:18:40|16717.26|16637.26|16716.3|16636.3|16717.35|16637.35|16715.45|16635.45|10
1730416730000|2024-10-31 23:18:50|16716.26|16636.26|16716.16|16636.16|16716.26|16636.26|16715.76|16635.76|10
1730416740000|2024-10-31 23:19:00|16716.34|16636.34|16716.53|16636.53|16716.78|16636.78|16716.34|16636.34|10
1730416750000|2024-10-31 23:19:10|16716.61|16636.61|16716.38|16636.38|16716.62|16636.62|16716.29|16636.29|9
1730416760000|2024-10-31 23:19:20|16716.35|16636.35|16716.47|16636.47|16716.47|16636.47|16716.21|16636.21|10
1730416770000|2024-10-31 23:19:30|16716.46|16636.46|16715.96|16635.96|16716.46|16636.46|16715.96|16635.96|10
1730416780000|2024-10-31 23:19:40|16715.68|16635.68|16717.4|16637.4|16717.41|16637.41|16715.55|16635.55|9
1730416790000|2024-10-31 23:19:50|16717.38|16637.38|16719.07|16639.07|16719.09|16639.09|16717.38|16637.38|10
1730416800000|2024-10-31 23:20:00|16719.09|16639.09|16719.04|16639.04|16719.5|16639.5|16719.04|16639.04|10
1730416810000|2024-10-31 23:20:10|16718.65|16638.65|16721.04|16641.04|16721.04|16641.04|16718.65|16638.65|10
1730416820000|2024-10-31 23:20:20|16720.83|16640.83|16720.78|16640.78|16720.83|16640.83|16720.18|16640.18|10
1730416830000|2024-10-31 23:20:30|16720.64|16640.64|16720.74|16640.74|16720.74|16640.74|16720.36|16640.36|9
1730416840000|2024-10-31 23:20:40|16721.09|16641.09|16722.17|16642.17|16722.37|16642.37|16721.09|16641.09|9
1730416850000|2024-10-31 23:20:50|16722.16|16642.16|16723.02|16643.02|16723.16|16643.16|16721.82|16641.82|10
1730416860000|2024-10-31 23:21:00|16723.13|16643.13|16722.4|16642.4|16723.13|16643.13|16721.27|16641.27|8
1730416870000|2024-10-31 23:21:10|16722.55|16642.55|16722.24|16642.24|16722.63|16642.63|16722.24|16642.24|10
1730416880000|2024-10-31 23:21:20|16722.39|16642.39|16723.37|16643.37|16723.37|16643.37|16722.23|16642.23|10
1730416890000|2024-10-31 23:21:30|16723.45|16643.45|16726.68|16646.68|16726.68|16646.68|16723.45|16643.45|10
1730416900000|2024-10-31 23:21:40|16727.47|16647.47|16727.99|16647.99|16728.21|16648.21|16727.09|16647.09|10
1730416910000|2024-10-31 23:21:50|16728.23|16648.23|16727.07|16647.07|16728.94|16648.94|16727.07|16647.07|10
1730416920000|2024-10-31 23:22:00|16726.78|16646.78|16726.32|16646.32|16726.78|16646.78|16726.04|16646.04|10
1730416930000|2024-10-31 23:22:10|16726.34|16646.34|16726.88|16646.88|16726.89|16646.89|16726.33|16646.33|8
1730416940000|2024-10-31 23:22:20|16727.07|16647.07|16724.98|16644.98|16727.16|16647.16|16724.98|16644.98|10
1730416950000|2024-10-31 23:22:30|16724.95|16644.95|16724.98|16644.98|16725.57|16645.57|16724.72|16644.72|9
1730416960000|2024-10-31 23:22:40|16724.99|16644.99|16723.93|16643.93|16725.19|16645.19|16723.63|16643.63|9
1730416970000|2024-10-31 23:22:50|16723.87|16643.87|16723.11|16643.11|16724.3|16644.3|16723.11|16643.11|8
1730416980000|2024-10-31 23:23:00|16724.01|16644.01|16724.28|16644.28|16724.65|16644.65|16723.99|16643.99|10
1730416990000|2024-10-31 23:23:10|16723.42|16643.42|16723.19|16643.19|16723.77|16643.77|16723.14|16643.14|10
1730417000000|2024-10-31 23:23:20|16723.23|16643.23|16723.4|16643.4|16723.6|16643.6|16723.15|16643.15|10
1730417010000|2024-10-31 23:23:30|16723.38|16643.38|16720.93|16640.93|16723.38|16643.38|16720.93|16640.93|10
1730417020000|2024-10-31 23:23:40|16720.94|16640.94|16723.86|16643.86|16723.86|16643.86|16720.8|16640.8|9
1730417030000|2024-10-31 23:23:50|16723.82|16643.82|16723.35|16643.35|16724.53|16644.53|16723.35|16643.35|10
1730417040000|2024-10-31 23:24:00|16723.29|16643.29|16722.48|16642.48|16723.29|16643.29|16722.48|16642.48|10
1730417050000|2024-10-31 23:24:10|16722.53|16642.53|16722.73|16642.73|16722.73|16642.73|16722.33|16642.33|6
1730417060000|2024-10-31 23:24:20|16722.71|16642.71|16724.09|16644.09|16724.11|16644.11|16722.71|16642.71|9
1730417070000|2024-10-31 23:24:30|16724.05|16644.05|16723.87|16643.87|16724.44|16644.44|16723.87|16643.87|8
1730417080000|2024-10-31 23:24:40|16723.89|16643.89|16724.45|16644.45|16724.46|16644.46|16723.86|16643.86|9
1730417090000|2024-10-31 23:24:50|16724.46|16644.46|16724.26|16644.26|16724.56|16644.56|16724.26|16644.26|9
1730417100000|2024-10-31 23:25:00|16724.07|16644.07|16723.07|16643.07|16724.07|16644.07|16723.07|16643.07|9
1730417110000|2024-10-31 23:25:10|16722.91|16642.91|16723.35|16643.35|16723.35|16643.35|16722.78|16642.78|8
1730417120000|2024-10-31 23:25:20|16723.13|16643.13|16723.44|16643.44|16723.47|16643.47|16723.13|16643.13|9
1730417130000|2024-10-31 23:25:30|16723.07|16643.07|16723.48|16643.48|16723.48|16643.48|16723.05|16643.05|8
1730417140000|2024-10-31 23:25:40|16723.27|16643.27|16722.98|16642.98|16723.34|16643.34|16722.98|16642.98|8
1730417150000|2024-10-31 23:25:50|16722.95|16642.95|16723.07|16643.07|16723.29|16643.29|16722.88|16642.88|9
1730417160000|2024-10-31 23:26:00|16723.05|16643.05|16723.07|16643.07|16723.26|16643.26|16723.03|16643.03|7
1730417170000|2024-10-31 23:26:10|16723.12|16643.12|16723.85|16643.85|16723.85|16643.85|16722.99|16642.99|10
1730417180000|2024-10-31 23:26:20|16723.8|16643.8|16722.87|16642.87|16723.82|16643.82|16722.87|16642.87|9
1730417190000|2024-10-31 23:26:30|16722.6|16642.6|16723.33|16643.33|16723.33|16643.33|16722.53|16642.53|9
1730417200000|2024-10-31 23:26:40|16723.5|16643.5|16722.94|16642.94|16723.5|16643.5|16722.81|16642.81|10
1730417210000|2024-10-31 23:26:50|16722.88|16642.88|16722.31|16642.31|16722.88|16642.88|16722.31|16642.31|9
1730417220000|2024-10-31 23:27:00|16722.3|16642.3|16721.14|16641.14|16722.3|16642.3|16721.14|16641.14|10
1730417230000|2024-10-31 23:27:10|16721.12|16641.12|16720.72|16640.72|16721.24|16641.24|16720.72|16640.72|9
1730417240000|2024-10-31 23:27:20|16720.71|16640.71|16720.02|16640.02|16720.74|16640.74|16719.86|16639.86|8
1730417250000|2024-10-31 23:27:30|16720.04|16640.04|16719.04|16639.04|16720.16|16640.16|16719.04|16639.04|9
1730417260000|2024-10-31 23:27:40|16718.66|16638.66|16717.1|16637.1|16718.69|16638.69|16717.1|16637.1|9
1730417270000|2024-10-31 23:27:50|16716.91|16636.91|16717.72|16637.72|16717.72|16637.72|16716.7|16636.7|9
1730417280000|2024-10-31 23:28:00|16717.69|16637.69|16719.31|16639.31|16719.31|16639.31|16717.69|16637.69|10
1730417290000|2024-10-31 23:28:10|16719.36|16639.36|16718.74|16638.74|16719.53|16639.53|16718.25|16638.25|9
1730417300000|2024-10-31 23:28:20|16718.89|16638.89|16718.97|16638.97|16719.55|16639.55|16717.97|16637.97|10
1730417310000|2024-10-31 23:28:30|16719.03|16639.03|16718.45|16638.45|16719.03|16639.03|16718.13|16638.13|9
1730417320000|2024-10-31 23:28:40|16718.33|16638.33|16718.41|16638.41|16718.41|16638.41|16718.23|16638.23|8
1730417330000|2024-10-31 23:28:50|16718.44|16638.44|16718.38|16638.38|16718.44|16638.44|16718.26|16638.26|10
1730417340000|2024-10-31 23:29:00|16718.39|16638.39|16720.65|16640.65|16720.65|16640.65|16718.39|16638.39|10
1730417350000|2024-10-31 23:29:10|16721.03|16641.03|16722.22|16642.22|16722.3|16642.3|16721.03|16641.03|10
1730417360000|2024-10-31 23:29:20|16722.19|16642.19|16722.49|16642.49|16722.67|16642.67|16722.19|16642.19|9
1730417370000|2024-10-31 23:29:30|16722.36|16642.36|16722.27|16642.27|16723.34|16643.34|16722.27|16642.27|10
1730417380000|2024-10-31 23:29:40|16722.28|16642.28|16723.64|16643.64|16723.64|16643.64|16722.24|16642.24|10
1730417390000|2024-10-31 23:29:50|16723.68|16643.68|16724.96|16644.96|16724.96|16644.96|16723.68|16643.68|10
1730417400000|2024-10-31 23:30:00|16724.82|16644.82|16723.85|16643.85|16726.64|16646.64|16723.85|16643.85|9
1730417410000|2024-10-31 23:30:10|16723.73|16643.73|16723.51|16643.51|16723.8|16643.8|16723.18|16643.18|9
1730417420000|2024-10-31 23:30:20|16722.98|16642.98|16727.34|16647.34|16727.34|16647.34|16722.46|16642.46|10
1730417430000|2024-10-31 23:30:30|16727.49|16647.49|16727.39|16647.39|16727.62|16647.62|16727.27|16647.27|10
1730417440000|2024-10-31 23:30:40|16727.02|16647.02|16726.88|16646.88|16727.33|16647.33|16726.88|16646.88|10
1730417450000|2024-10-31 23:30:50|16727.04|16647.04|16726.26|16646.26|16727.52|16647.52|16726.26|16646.26|9
1730417460000|2024-10-31 23:31:00|16725.64|16645.64|16724.55|16644.55|16725.64|16645.64|16724.53|16644.53|10
1730417470000|2024-10-31 23:31:10|16724.56|16644.56|16724.75|16644.75|16725.1|16645.1|16724.56|16644.56|9
1730417480000|2024-10-31 23:31:20|16724.9|16644.9|16725.86|16645.86|16725.86|16645.86|16724.9|16644.9|10
1730417490000|2024-10-31 23:31:30|16725.87|16645.87|16726.89|16646.89|16726.94|16646.94|16725.87|16645.87|10
1730417500000|2024-10-31 23:31:40|16726.8|16646.8|16726.16|16646.16|16727.96|16647.96|16726.16|16646.16|9
1730417510000|2024-10-31 23:31:50|16725.99|16645.99|16725.5|16645.5|16725.99|16645.99|16725.28|16645.28|10
1730417520000|2024-10-31 23:32:00|16725.52|16645.52|16724.3|16644.3|16725.6|16645.6|16724.08|16644.08|10
1730417530000|2024-10-31 23:32:10|16724.16|16644.16|16725.06|16645.06|16725.06|16645.06|16724.16|16644.16|9
1730417540000|2024-10-31 23:32:20|16724.99|16644.99|16724.26|16644.26|16724.99|16644.99|16723.96|16643.96|8
1730417550000|2024-10-31 23:32:30|16724.18|16644.18|16717.99|16637.99|16724.18|16644.18|16717.99|16637.99|9
1730417560000|2024-10-31 23:32:40|16717.62|16637.62|16717.5|16637.5|16718.37|16638.37|16717.46|16637.46|9
1730417570000|2024-10-31 23:32:50|16717.51|16637.51|16718.11|16638.11|16718.11|16638.11|16717.51|16637.51|7
1730417580000|2024-10-31 23:33:00|16718.15|16638.15|16717.98|16637.98|16718.15|16638.15|16717.41|16637.41|10
1730417590000|2024-10-31 23:33:10|16718.7|16638.7|16719.94|16639.94|16719.94|16639.94|16718.7|16638.7|10
1730417600000|2024-10-31 23:33:20|16720.01|16640.01|16720.34|16640.34|16720.58|16640.58|16720.01|16640.01|10
1730417610000|2024-10-31 23:33:30|16720.55|16640.55|16722.21|16642.21|16722.21|16642.21|16720.54|16640.54|9
1730417620000|2024-10-31 23:33:40|16722.18|16642.18|16723.17|16643.17|16723.18|16643.18|16722.18|16642.18|10
1730417630000|2024-10-31 23:33:50|16723.11|16643.11|16723.87|16643.87|16723.88|16643.88|16723.07|16643.07|10
1730417640000|2024-10-31 23:34:00|16723.89|16643.89|16724.71|16644.71|16724.71|16644.71|16723.89|16643.89|9
1730417650000|2024-10-31 23:34:10|16724.52|16644.52|16723.7|16643.7|16724.52|16644.52|16723.7|16643.7|9
1730417660000|2024-10-31 23:34:20|16723.61|16643.61|16725.1|16645.1|16725.1|16645.1|16723.59|16643.59|10
1730417670000|2024-10-31 23:34:30|16725.18|16645.18|16723.93|16643.93|16725.33|16645.33|16723.91|16643.91|10
1730417680000|2024-10-31 23:34:40|16723.92|16643.92|16724.9|16644.9|16724.9|16644.9|16723.92|16643.92|10
1730417690000|2024-10-31 23:34:50|16724.77|16644.77|16723.59|16643.59|16724.77|16644.77|16723.59|16643.59|9
1730417700000|2024-10-31 23:35:00|16723.78|16643.78|16722.1|16642.1|16723.85|16643.85|16722.1|16642.1|10
1730417710000|2024-10-31 23:35:10|16722.08|16642.08|16722.23|16642.23|16722.23|16642.23|16721.12|16641.12|8
1730417720000|2024-10-31 23:35:20|16722.81|16642.81|16723.78|16643.78|16723.78|16643.78|16722.81|16642.81|9
1730417730000|2024-10-31 23:35:30|16723.93|16643.93|16723.68|16643.68|16725.04|16645.04|16723.68|16643.68|10
1730417740000|2024-10-31 23:35:40|16723.57|16643.57|16724.98|16644.98|16724.98|16644.98|16723.54|16643.54|10
1730417750000|2024-10-31 23:35:50|16725|16645|16725.16|16645.16|16725.26|16645.26|16725|16645|8
1730417760000|2024-10-31 23:36:00|16725.14|16645.14|16724.7|16644.7|16725.14|16645.14|16724.7|16644.7|7
1730417770000|2024-10-31 23:36:10|16724.51|16644.51|16725.08|16645.08|16725.09|16645.09|16724.36|16644.36|10
1730417780000|2024-10-31 23:36:20|16725.27|16645.27|16726.97|16646.97|16726.97|16646.97|16725.27|16645.27|10
1730417790000|2024-10-31 23:36:30|16727.36|16647.36|16729.27|16649.27|16729.27|16649.27|16727.36|16647.36|10
1730417800000|2024-10-31 23:36:40|16729.81|16649.81|16730.59|16650.59|16730.93|16650.93|16729.81|16649.81|10
1730417810000|2024-10-31 23:36:50|16730.48|16650.48|16730.57|16650.57|16730.82|16650.82|16730.43|16650.43|9
1730417820000|2024-10-31 23:37:00|16730.86|16650.86|16729.71|16649.71|16730.86|16650.86|16729.67|16649.67|10
1730417830000|2024-10-31 23:37:10|16730.05|16650.05|16731.89|16651.89|16731.89|16651.89|16728.49|16648.49|10
1730417840000|2024-10-31 23:37:20|16732.59|16652.59|16731.88|16651.88|16732.59|16652.59|16731.88|16651.88|10
1730417850000|2024-10-31 23:37:30|16731.07|16651.07|16735.76|16655.76|16735.76|16655.76|16730.69|16650.69|10
1730417860000|2024-10-31 23:37:40|16735.71|16655.71|16736.01|16656.01|16736.01|16656.01|16735.5|16655.5|9
1730417870000|2024-10-31 23:37:50|16736.8|16656.8|16737.32|16657.32|16737.35|16657.35|16736.8|16656.8|9
1730417880000|2024-10-31 23:38:00|16737.27|16657.27|16736.42|16656.42|16737.27|16657.27|16735.81|16655.81|10
1730417890000|2024-10-31 23:38:10|16735.76|16655.76|16732.43|16652.43|16735.88|16655.88|16732.43|16652.43|10
1730417900000|2024-10-31 23:38:20|16732.31|16652.31|16730.05|16650.05|16732.31|16652.31|16730.02|16650.02|9
1730417910000|2024-10-31 23:38:30|16730.02|16650.02|16729.06|16649.06|16730.02|16650.02|16728.96|16648.96|10
1730417920000|2024-10-31 23:38:40|16729.36|16649.36|16729.56|16649.56|16729.56|16649.56|16729.34|16649.34|7
1730417930000|2024-10-31 23:38:50|16729.62|16649.62|16728.58|16648.58|16729.66|16649.66|16728.58|16648.58|10
1730417940000|2024-10-31 23:39:00|16728.47|16648.47|16726.66|16646.66|16728.47|16648.47|16726.64|16646.64|10
1730417950000|2024-10-31 23:39:10|16726.6|16646.6|16724.37|16644.37|16726.6|16646.6|16724.37|16644.37|10
1730417960000|2024-10-31 23:39:20|16724.36|16644.36|16724.04|16644.04|16724.4|16644.4|16724.04|16644.04|10
1730417970000|2024-10-31 23:39:30|16723.86|16643.86|16720.73|16640.73|16723.86|16643.86|16720.73|16640.73|10
1730417980000|2024-10-31 23:39:40|16720.36|16640.36|16717.83|16637.83|16720.36|16640.36|16717.75|16637.75|10
1730417990000|2024-10-31 23:39:50|16717.87|16637.87|16715.99|16635.99|16717.87|16637.87|16715.97|16635.97|8
1730418000000|2024-10-31 23:40:00|16716.07|16636.07|16715.13|16635.13|16716.38|16636.38|16715.13|16635.13|10
1730418010000|2024-10-31 23:40:10|16715.08|16635.08|16715.59|16635.59|16715.59|16635.59|16715.08|16635.08|8
1730418020000|2024-10-31 23:40:20|16715.49|16635.49|16715.58|16635.58|16715.78|16635.78|16715.49|16635.49|10
1730418030000|2024-10-31 23:40:30|16715.43|16635.43|16715.75|16635.75|16715.82|16635.82|16715.38|16635.38|10
1730418040000|2024-10-31 23:40:40|16716.18|16636.18|16715.78|16635.78|16716.21|16636.21|16715.76|16635.76|9
1730418050000|2024-10-31 23:40:50|16715.75|16635.75|16716.23|16636.23|16716.65|16636.65|16715.75|16635.75|10
1730418060000|2024-10-31 23:41:00|16716.36|16636.36|16716.47|16636.47|16716.69|16636.69|16716.36|16636.36|9
1730418070000|2024-10-31 23:41:10|16716.04|16636.04|16714.41|16634.41|16716.72|16636.72|16714.41|16634.41|7
1730418080000|2024-10-31 23:41:20|16714.78|16634.78|16715.56|16635.56|16715.75|16635.75|16714.78|16634.78|10
1730418090000|2024-10-31 23:41:30|16715.52|16635.52|16715.62|16635.62|16715.94|16635.94|16715.52|16635.52|9
1730418100000|2024-10-31 23:41:40|16715.59|16635.59|16715.28|16635.28|16715.69|16635.69|16715.28|16635.28|9
1730418110000|2024-10-31 23:41:50|16715.15|16635.15|16714.26|16634.26|16715.38|16635.38|16714.26|16634.26|9
1730418120000|2024-10-31 23:42:00|16714.24|16634.24|16713.68|16633.68|16714.24|16634.24|16713.68|16633.68|9
1730418130000|2024-10-31 23:42:10|16713.59|16633.59|16712.47|16632.47|16713.79|16633.79|16712.47|16632.47|8
1730418140000|2024-10-31 23:42:20|16712.46|16632.46|16711.02|16631.02|16712.46|16632.46|16711.02|16631.02|9
1730418150000|2024-10-31 23:42:30|16709.41|16629.41|16705.82|16625.82|16709.41|16629.41|16705.82|16625.82|10
1730418160000|2024-10-31 23:42:40|16705.84|16625.84|16704.91|16624.91|16705.84|16625.84|16704.91|16624.91|10
1730418170000|2024-10-31 23:42:50|16704.7|16624.7|16703.97|16623.97|16705.01|16625.01|16703.88|16623.88|9
1730418180000|2024-10-31 23:43:00|16703.99|16623.99|16704.68|16624.68|16704.71|16624.71|16703.99|16623.99|10
1730418190000|2024-10-31 23:43:10|16704.57|16624.57|16704.49|16624.49|16704.58|16624.58|16704.48|16624.48|7
1730418200000|2024-10-31 23:43:20|16704.68|16624.68|16704.53|16624.53|16704.7|16624.7|16704.53|16624.53|9
1730418210000|2024-10-31 23:43:30|16704.51|16624.51|16704.22|16624.22|16704.51|16624.51|16704.13|16624.13|9
1730418220000|2024-10-31 23:43:40|16704.35|16624.35|16704.71|16624.71|16704.71|16624.71|16704.29|16624.29|9
1730418230000|2024-10-31 23:43:50|16704.7|16624.7|16704.17|16624.17|16704.71|16624.71|16704.17|16624.17|9
1730418240000|2024-10-31 23:44:00|16704.18|16624.18|16704.26|16624.26|16704.26|16624.26|16704.09|16624.09|9
1730418250000|2024-10-31 23:44:10|16704.06|16624.06|16703.89|16623.89|16704.06|16624.06|16703.76|16623.76|10
1730418260000|2024-10-31 23:44:20|16703.91|16623.91|16705.43|16625.43|16705.43|16625.43|16703.9|16623.9|9
1730418270000|2024-10-31 23:44:30|16705.41|16625.41|16705.24|16625.24|16705.6|16625.6|16705.24|16625.24|10
1730418280000|2024-10-31 23:44:40|16705.31|16625.31|16705.49|16625.49|16705.49|16625.49|16705.19|16625.19|10
1730418290000|2024-10-31 23:44:50|16705.56|16625.56|16705.4|16625.4|16705.56|16625.56|16705.4|16625.4|7
1730418300000|2024-10-31 23:45:00|16705.44|16625.44|16704.27|16624.27|16705.48|16625.48|16704.27|16624.27|9
1730418310000|2024-10-31 23:45:10|16704.31|16624.31|16703.83|16623.83|16704.31|16624.31|16703.6|16623.6|10
1730418320000|2024-10-31 23:45:20|16703.77|16623.77|16703.08|16623.08|16703.77|16623.77|16703.08|16623.08|8
1730418330000|2024-10-31 23:45:30|16702.45|16622.45|16701.08|16621.08|16702.46|16622.46|16701.08|16621.08|10
1730418340000|2024-10-31 23:45:40|16701.05|16621.05|16701.4|16621.4|16701.4|16621.4|16701.02|16621.02|9
1730418350000|2024-10-31 23:45:50|16701.3|16621.3|16701.37|16621.37|16701.46|16621.46|16701.25|16621.25|10
1730418360000|2024-10-31 23:46:00|16701.4|16621.4|16704.17|16624.17|16704.17|16624.17|16701.38|16621.38|10
1730418370000|2024-10-31 23:46:10|16704.16|16624.16|16704.26|16624.26|16704.87|16624.87|16703.92|16623.92|9
1730418380000|2024-10-31 23:46:20|16703.96|16623.96|16703.01|16623.01|16703.96|16623.96|16702.77|16622.77|9
1730418390000|2024-10-31 23:46:30|16703.09|16623.09|16702.91|16622.91|16703.09|16623.09|16702.57|16622.57|9
1730418400000|2024-10-31 23:46:40|16702.95|16622.95|16702.64|16622.64|16702.95|16622.95|16702.38|16622.38|10
1730418410000|2024-10-31 23:46:50|16702.33|16622.33|16702.91|16622.91|16703.45|16623.45|16701.9|16621.9|8
1730418420000|2024-10-31 23:47:00|16702.84|16622.84|16699.43|16619.43|16702.84|16622.84|16699.43|16619.43|9
1730418430000|2024-10-31 23:47:10|16699.52|16619.52|16699.68|16619.68|16699.74|16619.74|16699.52|16619.52|6
1730418440000|2024-10-31 23:47:20|16699.7|16619.7|16699.32|16619.32|16699.7|16619.7|16697.86|16617.86|10
1730418450000|2024-10-31 23:47:30|16698.81|16618.81|16698.64|16618.64|16698.9|16618.9|16698.59|16618.59|9
1730418460000|2024-10-31 23:47:40|16698.92|16618.92|16699.19|16619.19|16699.29|16619.29|16698.89|16618.89|8
1730418470000|2024-10-31 23:47:50|16699.16|16619.16|16698.45|16618.45|16699.16|16619.16|16698.25|16618.25|10
1730418480000|2024-10-31 23:48:00|16698.44|16618.44|16699.17|16619.17|16699.17|16619.17|16698.44|16618.44|9
1730418490000|2024-10-31 23:48:10|16699.16|16619.16|16698.99|16618.99|16699.17|16619.17|16698.99|16618.99|9
1730418500000|2024-10-31 23:48:20|16698.93|16618.93|16698.41|16618.41|16699.02|16619.02|16698.41|16618.41|10
1730418510000|2024-10-31 23:48:30|16698.31|16618.31|16698.08|16618.08|16698.34|16618.34|16698.08|16618.08|8
1730418520000|2024-10-31 23:48:40|16697.28|16617.28|16696.44|16616.44|16697.28|16617.28|16696.27|16616.27|10
1730418530000|2024-10-31 23:48:50|16696.42|16616.42|16694.42|16614.42|16696.42|16616.42|16694.42|16614.42|9
1730418540000|2024-10-31 23:49:00|16693.77|16613.77|16691.48|16611.48|16693.77|16613.77|16691.48|16611.48|10
1730418550000|2024-10-31 23:49:10|16692.14|16612.14|16691.98|16611.98|16692.22|16612.22|16691.71|16611.71|10
1730418560000|2024-10-31 23:49:20|16692.18|16612.18|16690.56|16610.56|16692.6|16612.6|16690.56|16610.56|10
1730418570000|2024-10-31 23:49:30|16690.58|16610.58|16691.3|16611.3|16691.32|16611.32|16690.57|16610.57|6
1730418580000|2024-10-31 23:49:40|16690.78|16610.78|16690.86|16610.86|16690.86|16610.86|16690.75|16610.75|9
1730418590000|2024-10-31 23:49:50|16690.87|16610.87|16691.3|16611.3|16691.3|16611.3|16690.82|16610.82|9
1730418600000|2024-10-31 23:50:00|16692.7|16612.7|16692.72|16612.72|16692.9|16612.9|16692.66|16612.66|6
1730418610000|2024-10-31 23:50:10|16692.71|16612.71|16693.31|16613.31|16693.31|16613.31|16692.71|16612.71|9
1730418620000|2024-10-31 23:50:20|16693.43|16613.43|16693.43|16613.43|16693.93|16613.93|16693.4|16613.4|9
1730418630000|2024-10-31 23:50:30|16693.39|16613.39|16692.85|16612.85|16693.39|16613.39|16692.84|16612.84|7
1730418640000|2024-10-31 23:50:40|16692.86|16612.86|16692.85|16612.85|16693.09|16613.09|16692.65|16612.65|9
1730418650000|2024-10-31 23:50:50|16692.74|16612.74|16692.76|16612.76|16692.86|16612.86|16692.67|16612.67|8
1730418660000|2024-10-31 23:51:00|16692.77|16612.77|16692.53|16612.53|16692.79|16612.79|16692.53|16612.53|8
1730418670000|2024-10-31 23:51:10|16692.58|16612.58|16691.91|16611.91|16692.63|16612.63|16691.91|16611.91|9
1730418680000|2024-10-31 23:51:20|16691.56|16611.56|16691.78|16611.78|16691.78|16611.78|16691.49|16611.49|9
1730418690000|2024-10-31 23:51:30|16691.83|16611.83|16691.97|16611.97|16692.03|16612.03|16691.83|16611.83|9
1730418700000|2024-10-31 23:51:40|16692.18|16612.18|16692.49|16612.49|16692.76|16612.76|16692.18|16612.18|8
1730418710000|2024-10-31 23:51:50|16692.76|16612.76|16693.45|16613.45|16693.45|16613.45|16692.76|16612.76|10
1730418720000|2024-10-31 23:52:00|16693.34|16613.34|16694.07|16614.07|16694.07|16614.07|16692.9|16612.9|7
1730418730000|2024-10-31 23:52:10|16694.03|16614.03|16693.52|16613.52|16694.26|16614.26|16693.52|16613.52|9
1730418740000|2024-10-31 23:52:20|16692.72|16612.72|16692.76|16612.76|16692.86|16612.86|16692.72|16612.72|10
1730418750000|2024-10-31 23:52:30|16692.72|16612.72|16689.66|16609.66|16692.72|16612.72|16689.66|16609.66|10
1730418760000|2024-10-31 23:52:40|16689.65|16609.65|16689.75|16609.75|16689.75|16609.75|16689.65|16609.65|10
1730418770000|2024-10-31 23:52:50|16689.77|16609.77|16689.5|16609.5|16689.77|16609.77|16689.5|16609.5|9
1730418780000|2024-10-31 23:53:00|16689.87|16609.87|16687.86|16607.86|16689.87|16609.87|16687.86|16607.86|10
1730418790000|2024-10-31 23:53:10|16687.71|16607.71|16687.19|16607.19|16687.74|16607.74|16687.19|16607.19|10
1730418800000|2024-10-31 23:53:20|16687.27|16607.27|16687.31|16607.31|16687.61|16607.61|16687.14|16607.14|10
1730418810000|2024-10-31 23:53:30|16687.4|16607.4|16686.82|16606.82|16687.48|16607.48|16686.56|16606.56|9
1730418820000|2024-10-31 23:53:40|16686.81|16606.81|16686.87|16606.87|16686.87|16606.87|16686.58|16606.58|7
1730418830000|2024-10-31 23:53:50|16686.92|16606.92|16685.34|16605.34|16686.92|16606.92|16685.29|16605.29|8
1730418840000|2024-10-31 23:54:00|16685.31|16605.31|16683.85|16603.85|16685.31|16605.31|16683.83|16603.83|10
1730418850000|2024-10-31 23:54:10|16683.59|16603.59|16681.89|16601.89|16683.59|16603.59|16681.89|16601.89|10
1730418860000|2024-10-31 23:54:20|16681.82|16601.82|16679.87|16599.87|16681.82|16601.82|16679.79|16599.79|10
1730418870000|2024-10-31 23:54:30|16679.79|16599.79|16678.24|16598.24|16679.79|16599.79|16678.24|16598.24|10
1730418880000|2024-10-31 23:54:40|16678.06|16598.06|16678.03|16598.03|16678.13|16598.13|16678|16598|10
1730418890000|2024-10-31 23:54:50|16677.97|16597.97|16677.94|16597.94|16677.97|16597.97|16677.85|16597.85|8
1730418900000|2024-10-31 23:55:00|16677.99|16597.99|16677.5|16597.5|16678.04|16598.04|16677.48|16597.48|10
1730418910000|2024-10-31 23:55:10|16677.58|16597.58|16677.46|16597.46|16677.69|16597.69|16677.36|16597.36|10
1730418920000|2024-10-31 23:55:20|16677.43|16597.43|16677.26|16597.26|16677.44|16597.44|16677.05|16597.05|10
1730418930000|2024-10-31 23:55:30|16677.23|16597.23|16677.06|16597.06|16677.32|16597.32|16677.06|16597.06|10
1730418940000|2024-10-31 23:55:40|16677.13|16597.13|16677.62|16597.62|16677.64|16597.64|16677.13|16597.13|10
1730418950000|2024-10-31 23:55:50|16677.66|16597.66|16677.28|16597.28|16677.72|16597.72|16677.28|16597.28|9
1730418960000|2024-10-31 23:56:00|16676.99|16596.99|16674.6|16594.6|16677.05|16597.05|16674.6|16594.6|10
1730418970000|2024-10-31 23:56:10|16674.53|16594.53|16674.57|16594.57|16674.62|16594.62|16674.35|16594.35|9
1730418980000|2024-10-31 23:56:20|16674.67|16594.67|16675.55|16595.55|16675.55|16595.55|16674.67|16594.67|10
1730418990000|2024-10-31 23:56:30|16675.83|16595.83|16676.27|16596.27|16676.27|16596.27|16675.83|16595.83|10
1730419000000|2024-10-31 23:56:40|16676.28|16596.28|16678.07|16598.07|16678.07|16598.07|16675.93|16595.93|9
1730419010000|2024-10-31 23:56:50|16677.8|16597.8|16675.45|16595.45|16677.8|16597.8|16675.45|16595.45|10
1730419020000|2024-10-31 23:57:00|16675.36|16595.36|16674.88|16594.88|16675.4|16595.4|16674.84|16594.84|9
1730419030000|2024-10-31 23:57:10|16674.38|16594.38|16672.82|16592.82|16674.38|16594.38|16672.61|16592.61|10
1730419040000|2024-10-31 23:57:20|16672.91|16592.91|16672.72|16592.72|16673.31|16593.31|16672.64|16592.64|10
1730419050000|2024-10-31 23:57:30|16672.97|16592.97|16673.35|16593.35|16673.71|16593.71|16672.9|16592.9|10
1730419060000|2024-10-31 23:57:40|16673.36|16593.36|16671.89|16591.89|16673.36|16593.36|16671.89|16591.89|10
1730419070000|2024-10-31 23:57:50|16671.5|16591.5|16673.03|16593.03|16673.03|16593.03|16671.3|16591.3|10
1730419080000|2024-10-31 23:58:00|16673.05|16593.05|16672.84|16592.84|16673.3|16593.3|16672.82|16592.82|10
1730419090000|2024-10-31 23:58:10|16672.85|16592.85|16673.56|16593.56|16673.56|16593.56|16672.85|16592.85|10
1730419100000|2024-10-31 23:58:20|16673.58|16593.58|16675.26|16595.26|16675.26|16595.26|16673.58|16593.58|9
1730419110000|2024-10-31 23:58:30|16675.78|16595.78|16676.79|16596.79|16676.79|16596.79|16675.78|16595.78|10
1730419120000|2024-10-31 23:58:40|16675.81|16595.81|16676.95|16596.95|16677.51|16597.51|16675.6|16595.6|10
1730419130000|2024-10-31 23:58:50|16677.26|16597.26|16678.35|16598.35|16678.35|16598.35|16677.12|16597.12|9
1730419140000|2024-10-31 23:59:00|16678.53|16598.53|16678.32|16598.32|16678.66|16598.66|16677.61|16597.61|10
1730419150000|2024-10-31 23:59:10|16678.5|16598.5|16679.37|16599.37|16679.57|16599.57|16678.2|16598.2|10
1730419160000|2024-10-31 23:59:20|16679.14|16599.14|16679.67|16599.67|16679.67|16599.67|16678.94|16598.94|10
1730419170000|2024-10-31 23:59:30|16679.72|16599.72|16679.15|16599.15|16679.74|16599.74|16679.05|16599.05|10
1730419180000|2024-10-31 23:59:40|16679.14|16599.14|16678.8|16598.8|16679.14|16599.14|16678.75|16598.75|10
1730419190000|2024-10-31 23:59:50|16678.79|16598.79|16677.79|16597.79|16678.79|16598.79|16677.79|16597.79|8
1730419200000|2024-11-01 00:00:00|16677.6|16597.6|16675.94|16595.94|16677.6|16597.6|16675.94|16595.94|10
1730419210000|2024-11-01 00:00:10|16676.8|16596.8|16676.03|16596.03|16676.96|16596.96|16676.03|16596.03|10
1730419220000|2024-11-01 00:00:20|16675.72|16595.72|16674.27|16594.27|16675.72|16595.72|16673.97|16593.97|10
1730419230000|2024-11-01 00:00:30|16671.33|16591.33|16668.53|16588.53|16671.33|16591.33|16668.53|16588.53|10
1730419240000|2024-11-01 00:00:40|16668.2|16588.2|16668.51|16588.51|16668.56|16588.56|16667.29|16587.29|10
1730419250000|2024-11-01 00:00:50|16669.6|16589.6|16672.44|16592.44|16672.44|16592.44|16669.6|16589.6|10
1730419260000|2024-11-01 00:01:00|16672.41|16592.41|16672.94|16592.94|16672.94|16592.94|16672.41|16592.41|10
1730419270000|2024-11-01 00:01:10|16673.48|16593.48|16675.11|16595.11|16675.7|16595.7|16673.48|16593.48|10
1730419280000|2024-11-01 00:01:20|16674.93|16594.93|16674.9|16594.9|16675.2|16595.2|16674.83|16594.83|8
1730419290000|2024-11-01 00:01:30|16674.93|16594.93|16674.18|16594.18|16674.93|16594.93|16673.93|16593.93|10
1730419300000|2024-11-01 00:01:40|16674.28|16594.28|16674.74|16594.74|16674.94|16594.94|16673.92|16593.92|10
1730419310000|2024-11-01 00:01:50|16674.66|16594.66|16675.68|16595.68|16675.69|16595.69|16674.66|16594.66|10
1730419320000|2024-11-01 00:02:00|16675.65|16595.65|16677.63|16597.63|16677.63|16597.63|16675.65|16595.65|10
1730419330000|2024-11-01 00:02:10|16677.76|16597.76|16677.55|16597.55|16677.89|16597.89|16677.52|16597.52|10
1730419340000|2024-11-01 00:02:20|16677.52|16597.52|16676.76|16596.76|16677.75|16597.75|16676.76|16596.76|9
1730419350000|2024-11-01 00:02:30|16676.74|16596.74|16673.86|16593.86|16676.74|16596.74|16673.84|16593.84|10
1730419360000|2024-11-01 00:02:40|16673.39|16593.39|16676.97|16596.97|16676.97|16596.97|16673.32|16593.32|10
1730419370000|2024-11-01 00:02:50|16677.31|16597.31|16679.8|16599.8|16679.8|16599.8|16677.31|16597.31|10
1730419380000|2024-11-01 00:03:00|16680.03|16600.03|16680.61|16600.61|16680.94|16600.94|16680.03|16600.03|10
1730419390000|2024-11-01 00:03:10|16680.51|16600.51|16681.23|16601.23|16681.57|16601.57|16680.47|16600.47|10
1730419400000|2024-11-01 00:03:20|16681.26|16601.26|16681.12|16601.12|16681.26|16601.26|16680.72|16600.72|9
1730419410000|2024-11-01 00:03:30|16681.63|16601.63|16682.01|16602.01|16682.03|16602.03|16681.63|16601.63|10
1730419420000|2024-11-01 00:03:40|16682.02|16602.02|16683.32|16603.32|16683.93|16603.93|16682.02|16602.02|10
1730419430000|2024-11-01 00:03:50|16683.45|16603.45|16684.54|16604.54|16684.54|16604.54|16683.45|16603.45|10
1730419440000|2024-11-01 00:04:00|16684.56|16604.56|16683.78|16603.78|16684.56|16604.56|16683.78|16603.78|10
1730419450000|2024-11-01 00:04:10|16683.79|16603.79|16682.63|16602.63|16683.82|16603.82|16682.63|16602.63|10
1730419460000|2024-11-01 00:04:20|16683.17|16603.17|16683.66|16603.66|16683.66|16603.66|16683.17|16603.17|8
1730419470000|2024-11-01 00:04:30|16683.8|16603.8|16685.36|16605.36|16685.36|16605.36|16683.76|16603.76|10
1730419480000|2024-11-01 00:04:40|16685.96|16605.96|16687.14|16607.14|16687.34|16607.34|16685.96|16605.96|10
1730419490000|2024-11-01 00:04:50|16687.12|16607.12|16687.75|16607.75|16687.89|16607.89|16687.02|16607.02|10
1730419500000|2024-11-01 00:05:00|16687.7|16607.7|16688.17|16608.17|16688.33|16608.33|16687.43|16607.43|10
1730419510000|2024-11-01 00:05:10|16687.97|16607.97|16683.69|16603.69|16688.27|16608.27|16683.69|16603.69|9
1730419520000|2024-11-01 00:05:20|16684.03|16604.03|16685.27|16605.27|16685.37|16605.37|16684.03|16604.03|8
1730419530000|2024-11-01 00:05:30|16685.28|16605.28|16688.68|16608.68|16688.76|16608.76|16685.28|16605.28|9
1730419540000|2024-11-01 00:05:40|16689.25|16609.25|16693.53|16613.53|16694|16614|16689.25|16609.25|10
1730419550000|2024-11-01 00:05:50|16694.23|16614.23|16696.2|16616.2|16696.42|16616.42|16694.23|16614.23|10
1730419560000|2024-11-01 00:06:00|16696.25|16616.25|16694.74|16614.74|16696.36|16616.36|16694.74|16614.74|10
1730419570000|2024-11-01 00:06:10|16694.85|16614.85|16694.42|16614.42|16694.85|16614.85|16694.42|16614.42|10
1730419580000|2024-11-01 00:06:20|16694.34|16614.34|16693.2|16613.2|16694.34|16614.34|16693.2|16613.2|10
1730419590000|2024-11-01 00:06:30|16692.89|16612.89|16692.36|16612.36|16692.89|16612.89|16692.36|16612.36|9
1730419600000|2024-11-01 00:06:40|16692.37|16612.37|16692.91|16612.91|16692.91|16612.91|16692.37|16612.37|7
1730419610000|2024-11-01 00:06:50|16692.9|16612.9|16693.18|16613.18|16693.49|16613.49|16692.72|16612.72|7
1730419620000|2024-11-01 00:07:00|16693.1|16613.1|16697.16|16617.16|16697.16|16617.16|16693.03|16613.03|8
1730419630000|2024-11-01 00:07:10|16697.21|16617.21|16697.1|16617.1|16698.02|16618.02|16696.87|16616.87|9
1730419640000|2024-11-01 00:07:20|16697.11|16617.11|16697.26|16617.26|16697.26|16617.26|16696.87|16616.87|10
1730419650000|2024-11-01 00:07:30|16697.16|16617.16|16701.4|16621.4|16701.49|16621.49|16696.78|16616.78|9
1730419660000|2024-11-01 00:07:40|16701.46|16621.46|16701.44|16621.44|16701.49|16621.49|16700.71|16620.71|10
1730419670000|2024-11-01 00:07:50|16700.46|16620.46|16699.61|16619.61|16700.46|16620.46|16699.02|16619.02|10
1730419680000|2024-11-01 00:08:00|16700.1|16620.1|16699.01|16619.01|16700.1|16620.1|16698.99|16618.99|9
1730419690000|2024-11-01 00:08:10|16698.98|16618.98|16699.53|16619.53|16699.53|16619.53|16698.98|16618.98|8
1730419700000|2024-11-01 00:08:20|16699.61|16619.61|16698.85|16618.85|16699.61|16619.61|16698.85|16618.85|8
1730419710000|2024-11-01 00:08:30|16698.81|16618.81|16698.58|16618.58|16698.81|16618.81|16698.2|16618.2|8
1730419720000|2024-11-01 00:08:40|16698.59|16618.59|16699.27|16619.27|16699.27|16619.27|16698.41|16618.41|10
1730419730000|2024-11-01 00:08:50|16699.15|16619.15|16698.51|16618.51|16699.16|16619.16|16698.51|16618.51|10
1730419740000|2024-11-01 00:09:00|16698.46|16618.46|16697.42|16617.42|16698.46|16618.46|16697.42|16617.42|10
1730419750000|2024-11-01 00:09:10|16697.27|16617.27|16695.42|16615.42|16697.27|16617.27|16695.42|16615.42|8
1730419760000|2024-11-01 00:09:20|16695.27|16615.27|16694.88|16614.88|16695.27|16615.27|16694.53|16614.53|10
1730419770000|2024-11-01 00:09:30|16694.87|16614.87|16696.38|16616.38|16696.38|16616.38|16694.12|16614.12|10
1730419780000|2024-11-01 00:09:40|16696.51|16616.51|16696.31|16616.31|16696.51|16616.51|16695.92|16615.92|9
1730419790000|2024-11-01 00:09:50|16696.08|16616.08|16695.5|16615.5|16696.08|16616.08|16695.49|16615.49|8
1730419800000|2024-11-01 00:10:00|16695.48|16615.48|16693.34|16613.34|16695.48|16615.48|16693.34|16613.34|10
1730419810000|2024-11-01 00:10:10|16692.93|16612.93|16697.03|16617.03|16697.03|16617.03|16691.05|16611.05|10
1730419820000|2024-11-01 00:10:20|16696.66|16616.66|16696.35|16616.35|16696.71|16616.71|16696.35|16616.35|8
1730419830000|2024-11-01 00:10:30|16696.23|16616.23|16696.32|16616.32|16696.4|16616.4|16695.55|16615.55|10
1730419840000|2024-11-01 00:10:40|16696.33|16616.33|16696.61|16616.61|16696.83|16616.83|16696.33|16616.33|10
1730419850000|2024-11-01 00:10:50|16696.75|16616.75|16696.77|16616.77|16697.08|16617.08|16696.52|16616.52|10
1730419860000|2024-11-01 00:11:00|16696.72|16616.72|16696.27|16616.27|16696.73|16616.73|16696.27|16616.27|8
1730419870000|2024-11-01 00:11:10|16696.28|16616.28|16697.91|16617.91|16698|16618|16696.28|16616.28|10
1730419880000|2024-11-01 00:11:20|16697.88|16617.88|16697.93|16617.93|16697.93|16617.93|16697.82|16617.82|8
1730419890000|2024-11-01 00:11:30|16698.29|16618.29|16698.32|16618.32|16698.76|16618.76|16698.29|16618.29|10
1730419900000|2024-11-01 00:11:40|16699.38|16619.38|16700.92|16620.92|16700.92|16620.92|16699.38|16619.38|8
1730419910000|2024-11-01 00:11:50|16700.84|16620.84|16700.68|16620.68|16701.14|16621.14|16700.68|16620.68|7
1730419920000|2024-11-01 00:12:00|16700.76|16620.76|16701.19|16621.19|16701.19|16621.19|16700.76|16620.76|10
1730419930000|2024-11-01 00:12:10|16701.37|16621.37|16700.67|16620.67|16701.43|16621.43|16700.67|16620.67|9
1730419940000|2024-11-01 00:12:20|16700.66|16620.66|16698.81|16618.81|16700.66|16620.66|16698.77|16618.77|10
1730419950000|2024-11-01 00:12:30|16698.59|16618.59|16697.44|16617.44|16698.59|16618.59|16697.44|16617.44|9
1730419960000|2024-11-01 00:12:40|16697.51|16617.51|16695.45|16615.45|16697.6|16617.6|16695.45|16615.45|9
1730419970000|2024-11-01 00:12:50|16695.46|16615.46|16694.55|16614.55|16695.59|16615.59|16694.3|16614.3|9
1730419980000|2024-11-01 00:13:00|16694.46|16614.46|16696.38|16616.38|16696.38|16616.38|16694.46|16614.46|10
1730419990000|2024-11-01 00:13:10|16696.42|16616.42|16697.43|16617.43|16697.43|16617.43|16696.39|16616.39|9
1730420000000|2024-11-01 00:13:20|16697.36|16617.36|16698.14|16618.14|16698.14|16618.14|16697.29|16617.29|10
1730420010000|2024-11-01 00:13:30|16698.2|16618.2|16701.44|16621.44|16701.48|16621.48|16698.2|16618.2|10
1730420020000|2024-11-01 00:13:40|16701.79|16621.79|16706.42|16626.42|16706.42|16626.42|16701.79|16621.79|10
1730420030000|2024-11-01 00:13:50|16706.45|16626.45|16706.98|16626.98|16706.98|16626.98|16706.26|16626.26|9
1730420040000|2024-11-01 00:14:00|16707.01|16627.01|16709.07|16629.07|16709.07|16629.07|16707.01|16627.01|9
1730420050000|2024-11-01 00:14:10|16709.08|16629.08|16710.08|16630.08|16710.08|16630.08|16709.08|16629.08|8
1730420060000|2024-11-01 00:14:20|16710.35|16630.35|16712.01|16632.01|16712.08|16632.08|16710.35|16630.35|10
1730420070000|2024-11-01 00:14:30|16712.03|16632.03|16711.74|16631.74|16712.03|16632.03|16711.64|16631.64|9
1730420080000|2024-11-01 00:14:40|16711.88|16631.88|16713.9|16633.9|16713.9|16633.9|16711.77|16631.77|8
1730420090000|2024-11-01 00:14:50|16713.88|16633.88|16714.22|16634.22|16714.38|16634.38|16713.88|16633.88|10
1730420100000|2024-11-01 00:15:00|16714.16|16634.16|16713.49|16633.49|16714.51|16634.51|16713.49|16633.49|8
1730420110000|2024-11-01 00:15:10|16713.41|16633.41|16713.75|16633.75|16713.88|16633.88|16713.38|16633.38|10
1730420120000|2024-11-01 00:15:20|16713.99|16633.99|16712.38|16632.38|16714.22|16634.22|16712.38|16632.38|10
1730420130000|2024-11-01 00:15:30|16711.97|16631.97|16710.48|16630.48|16711.97|16631.97|16710.48|16630.48|9
1730420140000|2024-11-01 00:15:40|16710.4|16630.4|16708.83|16628.83|16710.43|16630.43|16708.83|16628.83|10
1730420150000|2024-11-01 00:15:50|16708.8|16628.8|16710.41|16630.41|16710.41|16630.41|16708.63|16628.63|10
1730420160000|2024-11-01 00:16:00|16710.9|16630.9|16713.46|16633.46|16713.46|16633.46|16710.9|16630.9|10
1730420170000|2024-11-01 00:16:10|16713.62|16633.62|16714.68|16634.68|16714.68|16634.68|16713.62|16633.62|9
1730420180000|2024-11-01 00:16:20|16714.64|16634.64|16713.83|16633.83|16715.49|16635.49|16713.83|16633.83|10
1730420190000|2024-11-01 00:16:30|16715.05|16635.05|16716.98|16636.98|16716.98|16636.98|16715.05|16635.05|9
1730420200000|2024-11-01 00:16:40|16716.86|16636.86|16716.37|16636.37|16717.02|16637.02|16716.24|16636.24|10
1730420210000|2024-11-01 00:16:50|16716.3|16636.3|16715.37|16635.37|16716.3|16636.3|16715.35|16635.35|9
1730420220000|2024-11-01 00:17:00|16714.88|16634.88|16714.69|16634.69|16714.88|16634.88|16714.56|16634.56|10
1730420230000|2024-11-01 00:17:10|16714.64|16634.64|16714.24|16634.24|16714.97|16634.97|16714.23|16634.23|9
1730420240000|2024-11-01 00:17:20|16713.87|16633.87|16711.96|16631.96|16713.87|16633.87|16711.91|16631.91|10
1730420250000|2024-11-01 00:17:30|16712.05|16632.05|16711.21|16631.21|16712.05|16632.05|16711.21|16631.21|9
1730420260000|2024-11-01 00:17:40|16711.17|16631.17|16711.62|16631.62|16711.62|16631.62|16711.17|16631.17|9
1730420270000|2024-11-01 00:17:50|16711.6|16631.6|16711.22|16631.22|16711.74|16631.74|16711.22|16631.22|10
1730420280000|2024-11-01 00:18:00|16711.11|16631.11|16711.42|16631.42|16711.77|16631.77|16711.03|16631.03|10
1730420290000|2024-11-01 00:18:10|16711.19|16631.19|16710.74|16630.74|16711.54|16631.54|16710.74|16630.74|9
1730420300000|2024-11-01 00:18:20|16710.82|16630.82|16711.54|16631.54|16711.71|16631.71|16710.82|16630.82|9
1730420310000|2024-11-01 00:18:30|16711.55|16631.55|16712.8|16632.8|16712.8|16632.8|16711.39|16631.39|9
1730420320000|2024-11-01 00:18:40|16712.82|16632.82|16714.51|16634.51|16714.56|16634.56|16712.75|16632.75|9
1730420330000|2024-11-01 00:18:50|16714.54|16634.54|16715.17|16635.17|16715.32|16635.32|16714.54|16634.54|9
1730420340000|2024-11-01 00:19:00|16715.25|16635.25|16717.29|16637.29|16717.29|16637.29|16714.67|16634.67|10
1730420350000|2024-11-01 00:19:10|16717.38|16637.38|16715.2|16635.2|16717.52|16637.52|16714.62|16634.62|10
1730420360000|2024-11-01 00:19:20|16715.16|16635.16|16714.32|16634.32|16715.16|16635.16|16714.32|16634.32|9
1730420370000|2024-11-01 00:19:30|16715.12|16635.12|16713.74|16633.74|16715.12|16635.12|16713.65|16633.65|9
1730420380000|2024-11-01 00:19:40|16713.84|16633.84|16714.41|16634.41|16714.41|16634.41|16713.64|16633.64|8
1730420390000|2024-11-01 00:19:50|16714.42|16634.42|16716.01|16636.01|16716.01|16636.01|16714.42|16634.42|10
1730420400000|2024-11-01 00:20:00|16716.19|16636.19|16715.53|16635.53|16716.19|16636.19|16715.53|16635.53|10
1730420410000|2024-11-01 00:20:10|16715.51|16635.51|16716.71|16636.71|16716.71|16636.71|16714.58|16634.58|10
1730420420000|2024-11-01 00:20:20|16717.51|16637.51|16718.76|16638.76|16718.99|16638.99|16717.51|16637.51|10
1730420430000|2024-11-01 00:20:30|16718.74|16638.74|16717.51|16637.51|16718.74|16638.74|16717.21|16637.21|10
1730420440000|2024-11-01 00:20:40|16717.39|16637.39|16716.38|16636.38|16717.39|16637.39|16716.32|16636.32|10
1730420450000|2024-11-01 00:20:50|16716.49|16636.49|16716.16|16636.16|16716.76|16636.76|16716.16|16636.16|9
1730420460000|2024-11-01 00:21:00|16716.44|16636.44|16714.21|16634.21|16716.46|16636.46|16714.21|16634.21|10
1730420470000|2024-11-01 00:21:10|16714.29|16634.29|16713.14|16633.14|16714.29|16634.29|16713.14|16633.14|10
1730420480000|2024-11-01 00:21:20|16713.1|16633.1|16714.06|16634.06|16714.08|16634.08|16713.09|16633.09|9
1730420490000|2024-11-01 00:21:30|16714.04|16634.04|16713.38|16633.38|16714.04|16634.04|16713.32|16633.32|9
1730420500000|2024-11-01 00:21:40|16713.45|16633.45|16712.63|16632.63|16713.45|16633.45|16712.38|16632.38|10
1730420510000|2024-11-01 00:21:50|16712.66|16632.66|16711.38|16631.38|16712.66|16632.66|16711.35|16631.35|10
1730420520000|2024-11-01 00:22:00|16711.51|16631.51|16710.26|16630.26|16711.51|16631.51|16710.26|16630.26|8
1730420530000|2024-11-01 00:22:10|16708.64|16628.64|16707.04|16627.04|16708.64|16628.64|16707.03|16627.03|9
1730420540000|2024-11-01 00:22:20|16706.87|16626.87|16704.87|16624.87|16706.87|16626.87|16704.87|16624.87|10
1730420550000|2024-11-01 00:22:30|16704.88|16624.88|16705.7|16625.7|16705.7|16625.7|16704.07|16624.07|10
1730420560000|2024-11-01 00:22:40|16705.73|16625.73|16705.3|16625.3|16705.78|16625.78|16705.26|16625.26|8
1730420570000|2024-11-01 00:22:50|16704.06|16624.06|16701.68|16621.68|16704.14|16624.14|16701.68|16621.68|10
1730420580000|2024-11-01 00:23:00|16701.67|16621.67|16702.64|16622.64|16703.44|16623.44|16701.67|16621.67|10
1730420590000|2024-11-01 00:23:10|16702.88|16622.88|16702.28|16622.28|16702.92|16622.92|16702.22|16622.22|10
1730420600000|2024-11-01 00:23:20|16702.29|16622.29|16702.74|16622.74|16702.8|16622.8|16702.29|16622.29|10
1730420610000|2024-11-01 00:23:30|16703.03|16623.03|16702.52|16622.52|16703.03|16623.03|16702.52|16622.52|7
1730420620000|2024-11-01 00:23:40|16701.67|16621.67|16700.08|16620.08|16701.67|16621.67|16699.88|16619.88|10
1730420630000|2024-11-01 00:23:50|16700.09|16620.09|16701.28|16621.28|16701.28|16621.28|16700.09|16620.09|8
1730420640000|2024-11-01 00:24:00|16701.4|16621.4|16703.08|16623.08|16703.08|16623.08|16701.4|16621.4|10
1730420650000|2024-11-01 00:24:10|16703.1|16623.1|16704.46|16624.46|16704.61|16624.61|16703.1|16623.1|8
1730420660000|2024-11-01 00:24:20|16704.25|16624.25|16705.32|16625.32|16705.32|16625.32|16704.23|16624.23|9
1730420670000|2024-11-01 00:24:30|16705.37|16625.37|16705.37|16625.37|16705.68|16625.68|16705.29|16625.29|10
1730420680000|2024-11-01 00:24:40|16705.34|16625.34|16704.51|16624.51|16705.34|16625.34|16704.23|16624.23|10
1730420690000|2024-11-01 00:24:50|16704.84|16624.84|16705.81|16625.81|16705.81|16625.81|16704.84|16624.84|9
1730420700000|2024-11-01 00:25:00|16705.9|16625.9|16706.19|16626.19|16706.23|16626.23|16705.42|16625.42|9
1730420710000|2024-11-01 00:25:10|16706.01|16626.01|16706.59|16626.59|16707.16|16627.16|16705.89|16625.89|10
1730420720000|2024-11-01 00:25:20|16706.27|16626.27|16706.11|16626.11|16706.27|16626.27|16705.82|16625.82|10
1730420730000|2024-11-01 00:25:30|16706.15|16626.15|16705.94|16625.94|16706.72|16626.72|16705.73|16625.73|9
1730420740000|2024-11-01 00:25:40|16705.96|16625.96|16706.09|16626.09|16706.27|16626.27|16705.93|16625.93|9
1730420750000|2024-11-01 00:25:50|16705.04|16625.04|16706.76|16626.76|16706.86|16626.86|16704.97|16624.97|9
1730420760000|2024-11-01 00:26:00|16706.9|16626.9|16706.11|16626.11|16706.9|16626.9|16705.98|16625.98|9
1730420770000|2024-11-01 00:26:10|16706.21|16626.21|16708.5|16628.5|16708.57|16628.57|16706.21|16626.21|10
1730420780000|2024-11-01 00:26:20|16708.51|16628.51|16708.62|16628.62|16708.63|16628.63|16708.13|16628.13|10
1730420790000|2024-11-01 00:26:30|16708.7|16628.7|16709.68|16629.68|16709.68|16629.68|16708.7|16628.7|9
1730420800000|2024-11-01 00:26:40|16709.83|16629.83|16708.44|16628.44|16709.98|16629.98|16708.44|16628.44|10
1730420810000|2024-11-01 00:26:50|16708.42|16628.42|16707.76|16627.76|16708.42|16628.42|16707.7|16627.7|9
1730420820000|2024-11-01 00:27:00|16707.81|16627.81|16709.36|16629.36|16709.58|16629.58|16707.81|16627.81|9
1730420830000|2024-11-01 00:27:10|16709.46|16629.46|16710.86|16630.86|16710.86|16630.86|16709.46|16629.46|9
1730420840000|2024-11-01 00:27:20|16710.85|16630.85|16712.16|16632.16|16712.16|16632.16|16710.85|16630.85|9
1730420850000|2024-11-01 00:27:30|16712.18|16632.18|16713.81|16633.81|16713.83|16633.83|16712.18|16632.18|10
1730420860000|2024-11-01 00:27:40|16713.56|16633.56|16718.81|16638.81|16719.07|16639.07|16713.56|16633.56|10
1730420870000|2024-11-01 00:27:50|16718.88|16638.88|16719.48|16639.48|16719.48|16639.48|16718.88|16638.88|10
1730420880000|2024-11-01 00:28:00|16719.49|16639.49|16719.35|16639.35|16719.49|16639.49|16719.29|16639.29|10
1730420890000|2024-11-01 00:28:10|16719.42|16639.42|16719.57|16639.57|16719.57|16639.57|16719.3|16639.3|10
1730420900000|2024-11-01 00:28:20|16720.06|16640.06|16720.74|16640.74|16721.08|16641.08|16720.06|16640.06|10
1730420910000|2024-11-01 00:28:30|16720.72|16640.72|16723.36|16643.36|16723.36|16643.36|16720.72|16640.72|9
1730420920000|2024-11-01 00:28:40|16723.8|16643.8|16725.27|16645.27|16725.27|16645.27|16723.8|16643.8|10
1730420930000|2024-11-01 00:28:50|16725.54|16645.54|16722.91|16642.91|16726.06|16646.06|16722.91|16642.91|10
1730420940000|2024-11-01 00:29:00|16723.13|16643.13|16723.97|16643.97|16723.97|16643.97|16723.13|16643.13|7
1730420950000|2024-11-01 00:29:10|16724.34|16644.34|16723.97|16643.97|16724.34|16644.34|16723.73|16643.73|10
1730420960000|2024-11-01 00:29:20|16724.06|16644.06|16722.68|16642.68|16724.06|16644.06|16722.68|16642.68|9
1730420970000|2024-11-01 00:29:30|16722.71|16642.71|16723.13|16643.13|16723.18|16643.18|16722.7|16642.7|9
1730420980000|2024-11-01 00:29:40|16723.04|16643.04|16722.95|16642.95|16723.04|16643.04|16722.67|16642.67|9
1730420990000|2024-11-01 00:29:50|16722.93|16642.93|16722.56|16642.56|16724.2|16644.2|16722.56|16642.56|9
1730421000000|2024-11-01 00:30:00|16722.69|16642.69|16721.77|16641.77|16722.69|16642.69|16721.77|16641.77|10
1730421010000|2024-11-01 00:30:10|16721.74|16641.74|16720.86|16640.86|16721.74|16641.74|16720.49|16640.49|9
1730421020000|2024-11-01 00:30:20|16720.99|16640.99|16720.67|16640.67|16720.99|16640.99|16720.19|16640.19|10
1730421030000|2024-11-01 00:30:30|16720.71|16640.71|16720.69|16640.69|16721|16641|16720.22|16640.22|10
1730421040000|2024-11-01 00:30:40|16720.74|16640.74|16719.13|16639.13|16721.14|16641.14|16719.1|16639.1|10
1730421050000|2024-11-01 00:30:50|16718.96|16638.96|16719.09|16639.09|16719.26|16639.26|16718.96|16638.96|10
1730421060000|2024-11-01 00:31:00|16719.24|16639.24|16717.89|16637.89|16719.48|16639.48|16717.89|16637.89|10
1730421070000|2024-11-01 00:31:10|16717.45|16637.45|16716.53|16636.53|16717.96|16637.96|16716.41|16636.41|10
1730421080000|2024-11-01 00:31:20|16716.61|16636.61|16716.12|16636.12|16716.61|16636.61|16715.9|16635.9|9
1730421090000|2024-11-01 00:31:30|16715.98|16635.98|16714.63|16634.63|16715.98|16635.98|16714.63|16634.63|10
1730421100000|2024-11-01 00:31:40|16714.62|16634.62|16712.58|16632.58|16714.97|16634.97|16712.58|16632.58|10
1730421110000|2024-11-01 00:31:50|16712.37|16632.37|16712.95|16632.95|16712.95|16632.95|16712.37|16632.37|10
1730421120000|2024-11-01 00:32:00|16712.81|16632.81|16712.72|16632.72|16712.87|16632.87|16712.67|16632.67|10
1730421130000|2024-11-01 00:32:10|16712.69|16632.69|16711.78|16631.78|16712.69|16632.69|16711.68|16631.68|10
1730421140000|2024-11-01 00:32:20|16711.67|16631.67|16713.03|16633.03|16713.03|16633.03|16711.67|16631.67|9
1730421150000|2024-11-01 00:32:30|16713.09|16633.09|16712.36|16632.36|16713.09|16633.09|16712.12|16632.12|10
1730421160000|2024-11-01 00:32:40|16712.54|16632.54|16711.05|16631.05|16712.55|16632.55|16711.05|16631.05|9
1730421170000|2024-11-01 00:32:50|16710.47|16630.47|16705.35|16625.35|16710.47|16630.47|16705.35|16625.35|10
1730421180000|2024-11-01 00:33:00|16704.79|16624.79|16700.87|16620.87|16704.79|16624.79|16700.87|16620.87|10
1730421190000|2024-11-01 00:33:10|16700.66|16620.66|16699.63|16619.63|16700.68|16620.68|16699.63|16619.63|10
1730421200000|2024-11-01 00:33:20|16699.43|16619.43|16699.05|16619.05|16699.43|16619.43|16698.82|16618.82|10
1730421210000|2024-11-01 00:33:30|16699.07|16619.07|16700.71|16620.71|16700.71|16620.71|16699.04|16619.04|10
1730421220000|2024-11-01 00:33:40|16700.66|16620.66|16699.79|16619.79|16700.66|16620.66|16699.79|16619.79|10
1730421230000|2024-11-01 00:33:50|16699.44|16619.44|16697.4|16617.4|16699.44|16619.44|16697.4|16617.4|10
1730421240000|2024-11-01 00:34:00|16697.29|16617.29|16692.76|16612.76|16697.29|16617.29|16692.76|16612.76|9
1730421250000|2024-11-01 00:34:10|16692.62|16612.62|16688.44|16608.44|16692.62|16612.62|16688.44|16608.44|10
1730421260000|2024-11-01 00:34:20|16688.04|16608.04|16685.6|16605.6|16688.13|16608.13|16685.51|16605.51|10
1730421270000|2024-11-01 00:34:30|16685.52|16605.52|16683.72|16603.72|16686|16606|16683.72|16603.72|10
1730421280000|2024-11-01 00:34:40|16683.68|16603.68|16683.08|16603.08|16683.68|16603.68|16683.08|16603.08|10
1730421290000|2024-11-01 00:34:50|16683.06|16603.06|16683.76|16603.76|16683.87|16603.87|16683.06|16603.06|10
1730421300000|2024-11-01 00:35:00|16683.42|16603.42|16685.73|16605.73|16685.73|16605.73|16683.42|16603.42|10
1730421310000|2024-11-01 00:35:10|16685.87|16605.87|16686.75|16606.75|16686.86|16606.86|16685.78|16605.78|9
1730421320000|2024-11-01 00:35:20|16686.68|16606.68|16684.06|16604.06|16686.91|16606.91|16684.06|16604.06|10
1730421330000|2024-11-01 00:35:30|16684.28|16604.28|16681.7|16601.7|16684.28|16604.28|16681.7|16601.7|10
1730421340000|2024-11-01 00:35:40|16681.12|16601.12|16680.59|16600.59|16681.12|16601.12|16680.59|16600.59|9
1730421350000|2024-11-01 00:35:50|16680.26|16600.26|16680.22|16600.22|16680.26|16600.26|16679.92|16599.92|10
1730421360000|2024-11-01 00:36:00|16680.33|16600.33|16680.56|16600.56|16681.34|16601.34|16680.33|16600.33|10
1730421370000|2024-11-01 00:36:10|16680.5|16600.5|16679.45|16599.45|16680.56|16600.56|16679.45|16599.45|9
1730421380000|2024-11-01 00:36:20|16679.47|16599.47|16678.96|16598.96|16679.47|16599.47|16678.96|16598.96|10
1730421390000|2024-11-01 00:36:30|16678.98|16598.98|16678.51|16598.51|16678.98|16598.98|16678.51|16598.51|8
1730421400000|2024-11-01 00:36:40|16679.18|16599.18|16679.4|16599.4|16679.4|16599.4|16679.14|16599.14|9
1730421410000|2024-11-01 00:36:50|16679.43|16599.43|16679.3|16599.3|16679.9|16599.9|16679.3|16599.3|9
1730421420000|2024-11-01 00:37:00|16679.36|16599.36|16681.01|16601.01|16681.01|16601.01|16679.36|16599.36|9
1730421430000|2024-11-01 00:37:10|16681.18|16601.18|16680.73|16600.73|16681.72|16601.72|16680.54|16600.54|10
1730421440000|2024-11-01 00:37:20|16680.68|16600.68|16682.04|16602.04|16682.04|16602.04|16680.67|16600.67|10
1730421450000|2024-11-01 00:37:30|16681.89|16601.89|16679.4|16599.4|16681.89|16601.89|16679.4|16599.4|9
1730421460000|2024-11-01 00:37:40|16678.76|16598.76|16677.23|16597.23|16678.76|16598.76|16677.23|16597.23|10
1730421470000|2024-11-01 00:37:50|16677.15|16597.15|16677.64|16597.64|16677.64|16597.64|16676.64|16596.64|9
1730421480000|2024-11-01 00:38:00|16678.12|16598.12|16678.35|16598.35|16678.44|16598.44|16678.12|16598.12|10
1730421490000|2024-11-01 00:38:10|16678.36|16598.36|16678.04|16598.04|16678.95|16598.95|16678.04|16598.04|10
1730421500000|2024-11-01 00:38:20|16678.02|16598.02|16677.14|16597.14|16678.02|16598.02|16677.14|16597.14|9
1730421510000|2024-11-01 00:38:30|16677.1|16597.1|16677.62|16597.62|16678.1|16598.1|16676.97|16596.97|10
1730421520000|2024-11-01 00:38:40|16677.46|16597.46|16676.75|16596.75|16677.46|16597.46|16676.75|16596.75|10
1730421530000|2024-11-01 00:38:50|16676.82|16596.82|16676.65|16596.65|16676.84|16596.84|16676.65|16596.65|10
1730421540000|2024-11-01 00:39:00|16676.68|16596.68|16674.64|16594.64|16676.68|16596.68|16674.64|16594.64|10
1730421550000|2024-11-01 00:39:10|16674.33|16594.33|16676.46|16596.46|16676.55|16596.55|16673.71|16593.71|10
1730421560000|2024-11-01 00:39:20|16676.4|16596.4|16676.18|16596.18|16676.42|16596.42|16675.56|16595.56|10
1730421570000|2024-11-01 00:39:30|16675.59|16595.59|16674.2|16594.2|16675.68|16595.68|16674.2|16594.2|10
1730421580000|2024-11-01 00:39:40|16673.89|16593.89|16675.84|16595.84|16675.84|16595.84|16673.89|16593.89|10
1730421590000|2024-11-01 00:39:50|16676.15|16596.15|16676.99|16596.99|16676.99|16596.99|16676.13|16596.13|9
1730421600000|2024-11-01 00:40:00|16676.84|16596.84|16676.85|16596.85|16677.11|16597.11|16676.11|16596.11|8
1730421610000|2024-11-01 00:40:10|16677.26|16597.26|16677.67|16597.67|16677.74|16597.74|16677.05|16597.05|10
1730421620000|2024-11-01 00:40:20|16677.51|16597.51|16678.82|16598.82|16678.82|16598.82|16677.13|16597.13|10
1730421630000|2024-11-01 00:40:30|16679.32|16599.32|16681.53|16601.53|16681.53|16601.53|16679.3|16599.3|10
1730421640000|2024-11-01 00:40:40|16681.88|16601.88|16681.87|16601.87|16681.99|16601.99|16681.68|16601.68|10
1730421650000|2024-11-01 00:40:50|16681.75|16601.75|16682.96|16602.96|16682.96|16602.96|16681.57|16601.57|9
1730421660000|2024-11-01 00:41:00|16683.12|16603.12|16683.16|16603.16|16683.18|16603.18|16682.78|16602.78|7
1730421670000|2024-11-01 00:41:10|16683.12|16603.12|16684.3|16604.3|16684.3|16604.3|16683.12|16603.12|10
1730421680000|2024-11-01 00:41:20|16684.65|16604.65|16687.71|16607.71|16687.71|16607.71|16684.65|16604.65|10
1730421690000|2024-11-01 00:41:30|16688|16608|16688.38|16608.38|16688.69|16608.69|16687.43|16607.43|10
1730421700000|2024-11-01 00:41:40|16688.57|16608.57|16693.93|16613.93|16693.93|16613.93|16688.57|16608.57|10
1730421710000|2024-11-01 00:41:50|16694.04|16614.04|16694.38|16614.38|16694.53|16614.53|16693.86|16613.86|9
1730421720000|2024-11-01 00:42:00|16694.26|16614.26|16694.72|16614.72|16694.79|16614.79|16693.94|16613.94|10
1730421730000|2024-11-01 00:42:10|16694.74|16614.74|16695.85|16615.85|16695.85|16615.85|16694.74|16614.74|10
1730421740000|2024-11-01 00:42:20|16696.43|16616.43|16697.64|16617.64|16697.64|16617.64|16696.43|16616.43|10
1730421750000|2024-11-01 00:42:30|16697.59|16617.59|16698.97|16618.97|16699.78|16619.78|16697.59|16617.59|9
1730421760000|2024-11-01 00:42:40|16698.8|16618.8|16699.35|16619.35|16700.32|16620.32|16698.8|16618.8|10
1730421770000|2024-11-01 00:42:50|16699.36|16619.36|16700.76|16620.76|16700.99|16620.99|16699.35|16619.35|9
1730421780000|2024-11-01 00:43:00|16700.93|16620.93|16701.4|16621.4|16701.4|16621.4|16700.93|16620.93|10
1730421790000|2024-11-01 00:43:10|16701.27|16621.27|16704.3|16624.3|16704.3|16624.3|16701.26|16621.26|9
1730421800000|2024-11-01 00:43:20|16704.41|16624.41|16704.95|16624.95|16704.95|16624.95|16704.07|16624.07|10
1730421810000|2024-11-01 00:43:30|16704.94|16624.94|16704.72|16624.72|16705.01|16625.01|16704.56|16624.56|10
1730421820000|2024-11-01 00:43:40|16704.48|16624.48|16706.26|16626.26|16706.26|16626.26|16704.48|16624.48|10
1730421830000|2024-11-01 00:43:50|16706.58|16626.58|16706.37|16626.37|16706.72|16626.72|16706.19|16626.19|10
1730421840000|2024-11-01 00:44:00|16706.45|16626.45|16704.24|16624.24|16706.47|16626.47|16704.24|16624.24|10
1730421850000|2024-11-01 00:44:10|16704.13|16624.13|16702.63|16622.63|16704.24|16624.24|16702.63|16622.63|10
1730421860000|2024-11-01 00:44:20|16701.88|16621.88|16703.17|16623.17|16703.48|16623.48|16701.88|16621.88|10
1730421870000|2024-11-01 00:44:30|16703.46|16623.46|16704.38|16624.38|16704.51|16624.51|16703.46|16623.46|10
1730421880000|2024-11-01 00:44:40|16704.44|16624.44|16703.62|16623.62|16704.44|16624.44|16703.62|16623.62|9
1730421890000|2024-11-01 00:44:50|16703.58|16623.58|16703.81|16623.81|16703.81|16623.81|16703.4|16623.4|10
1730421900000|2024-11-01 00:45:00|16703.94|16623.94|16702.92|16622.92|16704.23|16624.23|16702.92|16622.92|9
1730421910000|2024-11-01 00:45:10|16702.77|16622.77|16702.12|16622.12|16702.77|16622.77|16701.4|16621.4|10
1730421920000|2024-11-01 00:45:20|16702.3|16622.3|16702.26|16622.26|16702.6|16622.6|16701.95|16621.95|10
1730421930000|2024-11-01 00:45:30|16702.34|16622.34|16701.15|16621.15|16702.35|16622.35|16701.15|16621.15|9
1730421940000|2024-11-01 00:45:40|16700.91|16620.91|16699.78|16619.78|16700.91|16620.91|16699.78|16619.78|10
1730421950000|2024-11-01 00:45:50|16699.82|16619.82|16699.65|16619.65|16699.92|16619.92|16699.65|16619.65|9
1730421960000|2024-11-01 00:46:00|16699.59|16619.59|16698.05|16618.05|16699.75|16619.75|16698.05|16618.05|10
1730421970000|2024-11-01 00:46:10|16697.87|16617.87|16695.75|16615.75|16697.87|16617.87|16695.52|16615.52|10
1730421980000|2024-11-01 00:46:20|16695.3|16615.3|16695.4|16615.4|16695.64|16615.64|16695.07|16615.07|10
1730421990000|2024-11-01 00:46:30|16695.25|16615.25|16694.74|16614.74|16695.3|16615.3|16694.74|16614.74|10
1730422000000|2024-11-01 00:46:40|16694.71|16614.71|16696.05|16616.05|16696.05|16616.05|16694.71|16614.71|10
1730422010000|2024-11-01 00:46:50|16696.21|16616.21|16697.95|16617.95|16697.95|16617.95|16696.21|16616.21|10
1730422020000|2024-11-01 00:47:00|16698.05|16618.05|16701.4|16621.4|16701.4|16621.4|16697.13|16617.13|10
1730422030000|2024-11-01 00:47:10|16701.75|16621.75|16703.73|16623.73|16703.73|16623.73|16701.75|16621.75|10
1730422040000|2024-11-01 00:47:20|16703.13|16623.13|16705.87|16625.87|16705.87|16625.87|16703.13|16623.13|10
1730422050000|2024-11-01 00:47:30|16705.98|16625.98|16706.4|16626.4|16706.63|16626.63|16705.98|16625.98|10
1730422060000|2024-11-01 00:47:40|16706.58|16626.58|16706.4|16626.4|16706.64|16626.64|16706.11|16626.11|9
1730422070000|2024-11-01 00:47:50|16706.33|16626.33|16706.2|16626.2|16706.61|16626.61|16706.18|16626.18|7
1730422080000|2024-11-01 00:48:00|16705.82|16625.82|16704.97|16624.97|16705.82|16625.82|16704.92|16624.92|9
1730422090000|2024-11-01 00:48:10|16704.88|16624.88|16706.4|16626.4|16706.4|16626.4|16704.66|16624.66|10
1730422100000|2024-11-01 00:48:20|16706.44|16626.44|16710.09|16630.09|16710.09|16630.09|16706.44|16626.44|10
1730422110000|2024-11-01 00:48:30|16710.22|16630.22|16710.51|16630.51|16710.6|16630.6|16709.55|16629.55|10
1730422120000|2024-11-01 00:48:40|16710.6|16630.6|16711.69|16631.69|16711.69|16631.69|16710.6|16630.6|10
1730422130000|2024-11-01 00:48:50|16712.07|16632.07|16712.3|16632.3|16712.3|16632.3|16711.46|16631.46|10
1730422140000|2024-11-01 00:49:00|16712.13|16632.13|16714.06|16634.06|16714.06|16634.06|16711.7|16631.7|10
1730422150000|2024-11-01 00:49:10|16714.13|16634.13|16716.69|16636.69|16716.69|16636.69|16714.13|16634.13|10
1730422160000|2024-11-01 00:49:20|16716.74|16636.74|16719.12|16639.12|16719.12|16639.12|16716.74|16636.74|10
1730422170000|2024-11-01 00:49:30|16719.29|16639.29|16720.87|16640.87|16721.16|16641.16|16719.29|16639.29|10
1730422180000|2024-11-01 00:49:40|16720.83|16640.83|16722.11|16642.11|16722.34|16642.34|16720.83|16640.83|10
1730422190000|2024-11-01 00:49:50|16722.35|16642.35|16721.38|16641.38|16722.35|16642.35|16721.38|16641.38|10
1730422200000|2024-11-01 00:50:00|16721.61|16641.61|16720.6|16640.6|16721.72|16641.72|16720.41|16640.41|10
1730422210000|2024-11-01 00:50:10|16720.83|16640.83|16722.06|16642.06|16722.06|16642.06|16720.83|16640.83|10
1730422220000|2024-11-01 00:50:20|16722.43|16642.43|16721.32|16641.32|16722.78|16642.78|16721.32|16641.32|10
1730422230000|2024-11-01 00:50:30|16721.09|16641.09|16719.14|16639.14|16721.09|16641.09|16719.14|16639.14|10
1730422240000|2024-11-01 00:50:40|16718.38|16638.38|16716.58|16636.58|16718.44|16638.44|16716.53|16636.53|10
1730422250000|2024-11-01 00:50:50|16716.68|16636.68|16714.95|16634.95|16716.76|16636.76|16714.95|16634.95|10
1730422260000|2024-11-01 00:51:00|16714.94|16634.94|16714.33|16634.33|16714.94|16634.94|16714.33|16634.33|9
1730422270000|2024-11-01 00:51:10|16714.11|16634.11|16714.89|16634.89|16714.89|16634.89|16714.11|16634.11|10
1730422280000|2024-11-01 00:51:20|16714.92|16634.92|16715.24|16635.24|16715.29|16635.29|16714.75|16634.75|10
1730422290000|2024-11-01 00:51:30|16715.1|16635.1|16714.66|16634.66|16715.1|16635.1|16714.61|16634.61|10
1730422300000|2024-11-01 00:51:40|16714.99|16634.99|16714.97|16634.97|16715.07|16635.07|16714.83|16634.83|10
1730422310000|2024-11-01 00:51:50|16715.05|16635.05|16715.77|16635.77|16715.77|16635.77|16715.05|16635.05|9
1730422320000|2024-11-01 00:52:00|16715.66|16635.66|16719.97|16639.97|16719.97|16639.97|16715.64|16635.64|10
1730422330000|2024-11-01 00:52:10|16720.1|16640.1|16720.25|16640.25|16720.25|16640.25|16720|16640|9
1730422340000|2024-11-01 00:52:20|16720.27|16640.27|16720.56|16640.56|16720.59|16640.59|16720.15|16640.15|10
1730422350000|2024-11-01 00:52:30|16720.35|16640.35|16719.19|16639.19|16720.35|16640.35|16718.78|16638.78|8
1730422360000|2024-11-01 00:52:40|16719.21|16639.21|16718.59|16638.59|16719.21|16639.21|16717.69|16637.69|9
1730422370000|2024-11-01 00:52:50|16718.62|16638.62|16718.38|16638.38|16718.63|16638.63|16718.37|16638.37|9
1730422380000|2024-11-01 00:53:00|16718.27|16638.27|16717.71|16637.71|16718.41|16638.41|16717.64|16637.64|10
1730422390000|2024-11-01 00:53:10|16717.6|16637.6|16714.24|16634.24|16717.63|16637.63|16714.24|16634.24|10
1730422400000|2024-11-01 00:53:20|16714.15|16634.15|16712.92|16632.92|16714.15|16634.15|16712.83|16632.83|10
1730422410000|2024-11-01 00:53:30|16712.9|16632.9|16715.01|16635.01|16715.01|16635.01|16712.86|16632.86|10
1730422420000|2024-11-01 00:53:40|16715.27|16635.27|16715.74|16635.74|16715.75|16635.75|16715.27|16635.27|9
1730422430000|2024-11-01 00:53:50|16715.63|16635.63|16714.54|16634.54|16715.63|16635.63|16714.54|16634.54|9
1730422440000|2024-11-01 00:54:00|16714.52|16634.52|16713.75|16633.75|16714.53|16634.53|16713.75|16633.75|10
1730422450000|2024-11-01 00:54:10|16713.09|16633.09|16712.67|16632.67|16713.17|16633.17|16712.67|16632.67|10
1730422460000|2024-11-01 00:54:20|16712.62|16632.62|16713.6|16633.6|16713.6|16633.6|16712.58|16632.58|10
1730422470000|2024-11-01 00:54:30|16713.58|16633.58|16712.91|16632.91|16713.58|16633.58|16712.91|16632.91|10
1730422480000|2024-11-01 00:54:40|16712.93|16632.93|16712.97|16632.97|16713|16633|16712.93|16632.93|7
1730422490000|2024-11-01 00:54:50|16713.11|16633.11|16712.46|16632.46|16713.22|16633.22|16712.46|16632.46|10
1730422500000|2024-11-01 00:55:00|16712.49|16632.49|16712.04|16632.04|16712.52|16632.52|16711.91|16631.91|8
1730422510000|2024-11-01 00:55:10|16711.73|16631.73|16710.81|16630.81|16711.73|16631.73|16710.81|16630.81|10
1730422520000|2024-11-01 00:55:20|16710.75|16630.75|16711.44|16631.44|16711.44|16631.44|16710.75|16630.75|9
1730422530000|2024-11-01 00:55:30|16711.47|16631.47|16710.66|16630.66|16711.6|16631.6|16710.66|16630.66|9
1730422540000|2024-11-01 00:55:40|16710.57|16630.57|16710|16630|16710.57|16630.57|16709.94|16629.94|9
1730422550000|2024-11-01 00:55:50|16709.92|16629.92|16709.73|16629.73|16710.47|16630.47|16709.73|16629.73|9
1730422560000|2024-11-01 00:56:00|16709.75|16629.75|16709.86|16629.86|16710.25|16630.25|16709.75|16629.75|9
1730422570000|2024-11-01 00:56:10|16709.87|16629.87|16710.57|16630.57|16710.57|16630.57|16709.87|16629.87|10
1730422580000|2024-11-01 00:56:20|16710.63|16630.63|16710.7|16630.7|16710.78|16630.78|16710.62|16630.62|10
1730422590000|2024-11-01 00:56:30|16710.72|16630.72|16711.52|16631.52|16711.7|16631.7|16710.72|16630.72|10
1730422600000|2024-11-01 00:56:40|16711.7|16631.7|16712.16|16632.16|16712.16|16632.16|16711.63|16631.63|9
1730422610000|2024-11-01 00:56:50|16712.38|16632.38|16712.9|16632.9|16712.9|16632.9|16712.38|16632.38|8
1730422620000|2024-11-01 00:57:00|16713.19|16633.19|16712.2|16632.2|16713.19|16633.19|16712.2|16632.2|10
1730422630000|2024-11-01 00:57:10|16712.5|16632.5|16711.37|16631.37|16712.5|16632.5|16711.19|16631.19|10
1730422640000|2024-11-01 00:57:20|16711.03|16631.03|16713.43|16633.43|16713.43|16633.43|16711|16631|9
1730422650000|2024-11-01 00:57:30|16713.45|16633.45|16712.54|16632.54|16713.46|16633.46|16712.54|16632.54|9
1730422660000|2024-11-01 00:57:40|16712.52|16632.52|16710.68|16630.68|16712.67|16632.67|16710.36|16630.36|10
1730422670000|2024-11-01 00:57:50|16710.66|16630.66|16710.59|16630.59|16710.78|16630.78|16710.52|16630.52|10
1730422680000|2024-11-01 00:58:00|16710.5|16630.5|16708.7|16628.7|16710.62|16630.62|16708.7|16628.7|9
1730422690000|2024-11-01 00:58:10|16708.35|16628.35|16707.51|16627.51|16708.35|16628.35|16707.51|16627.51|10
1730422700000|2024-11-01 00:58:20|16707.54|16627.54|16707.34|16627.34|16707.83|16627.83|16706.86|16626.86|9
1730422710000|2024-11-01 00:58:30|16707.21|16627.21|16709.32|16629.32|16709.33|16629.33|16707.21|16627.21|9
1730422720000|2024-11-01 00:58:40|16709.31|16629.31|16706.17|16626.17|16709.31|16629.31|16706.17|16626.17|9
1730422730000|2024-11-01 00:58:50|16706.28|16626.28|16701.59|16621.59|16706.28|16626.28|16701.59|16621.59|10
1730422740000|2024-11-01 00:59:00|16701.19|16621.19|16702.01|16622.01|16702.42|16622.42|16700.95|16620.95|10
1730422750000|2024-11-01 00:59:10|16701.97|16621.97|16702.57|16622.57|16702.57|16622.57|16701.9|16621.9|10
1730422760000|2024-11-01 00:59:20|16702.77|16622.77|16701.4|16621.4|16702.98|16622.98|16701.4|16621.4|9
1730422770000|2024-11-01 00:59:30|16701.36|16621.36|16700.21|16620.21|16701.36|16621.36|16700.21|16620.21|10
1730422780000|2024-11-01 00:59:40|16700.22|16620.22|16699.66|16619.66|16700.22|16620.22|16699.66|16619.66|9
1730422790000|2024-11-01 00:59:50|16699.59|16619.59|16698.42|16618.42|16699.76|16619.76|16698.42|16618.42|10
1730422800000|2024-11-01 01:00:00|16698.08|16618.08|16695.21|16615.21|16698.08|16618.08|16695.21|16615.21|10
1730422810000|2024-11-01 01:00:10|16696.3|16616.3|16696.71|16616.71|16697.17|16617.17|16696.3|16616.3|10
1730422820000|2024-11-01 01:00:20|16696.33|16616.33|16697.85|16617.85|16697.85|16617.85|16696.33|16616.33|9
1730422830000|2024-11-01 01:00:30|16697.9|16617.9|16696.81|16616.81|16698.09|16618.09|16696.69|16616.69|9
1730422840000|2024-11-01 01:00:40|16696.78|16616.78|16696.72|16616.72|16696.84|16616.84|16696.69|16616.69|8
1730422850000|2024-11-01 01:00:50|16696.48|16616.48|16696.31|16616.31|16696.65|16616.65|16696.27|16616.27|10
1730422860000|2024-11-01 01:01:00|16695.99|16615.99|16697.24|16617.24|16697.32|16617.32|16695.99|16615.99|10
1730422870000|2024-11-01 01:01:10|16697.16|16617.16|16696.73|16616.73|16697.84|16617.84|16696.06|16616.06|10
1730422880000|2024-11-01 01:01:20|16696.71|16616.71|16696.53|16616.53|16697.26|16617.26|16696.18|16616.18|10
1730422890000|2024-11-01 01:01:30|16696.66|16616.66|16696.84|16616.84|16697.05|16617.05|16696.65|16616.65|10
1730422900000|2024-11-01 01:01:40|16696.74|16616.74|16697.82|16617.82|16698.44|16618.44|16696.63|16616.63|10
1730422910000|2024-11-01 01:01:50|16697.18|16617.18|16694.86|16614.86|16697.18|16617.18|16694.86|16614.86|9
1730422920000|2024-11-01 01:02:00|16695.12|16615.12|16695.11|16615.11|16696.26|16616.26|16695.11|16615.11|10
1730422930000|2024-11-01 01:02:10|16695.59|16615.59|16694.99|16614.99|16695.6|16615.6|16694.98|16614.98|10
1730422940000|2024-11-01 01:02:20|16695.21|16615.21|16694.69|16614.69|16695.6|16615.6|16694.69|16614.69|10
1730422950000|2024-11-01 01:02:30|16693.87|16613.87|16691.73|16611.73|16693.87|16613.87|16691.73|16611.73|9
1730422960000|2024-11-01 01:02:40|16691.59|16611.59|16692.48|16612.48|16692.48|16612.48|16691.13|16611.13|10
1730422970000|2024-11-01 01:02:50|16693.24|16613.24|16694.51|16614.51|16694.7|16614.7|16693.24|16613.24|10
1730422980000|2024-11-01 01:03:00|16694.39|16614.39|16694.38|16614.38|16695.97|16615.97|16694.38|16614.38|10
1730422990000|2024-11-01 01:03:10|16694.18|16614.18|16694.33|16614.33|16694.37|16614.37|16694.08|16614.08|10
1730423000000|2024-11-01 01:03:20|16694.69|16614.69|16692.45|16612.45|16694.79|16614.79|16692.45|16612.45|10
1730423010000|2024-11-01 01:03:30|16692.3|16612.3|16691.03|16611.03|16692.3|16612.3|16691.03|16611.03|10
1730423020000|2024-11-01 01:03:40|16691.08|16611.08|16692.04|16612.04|16692.05|16612.05|16691.08|16611.08|10
1730423030000|2024-11-01 01:03:50|16692.41|16612.41|16692.65|16612.65|16692.65|16612.65|16692.23|16612.23|10
1730423040000|2024-11-01 01:04:00|16692.8|16612.8|16694.16|16614.16|16694.16|16614.16|16692.8|16612.8|10
1730423050000|2024-11-01 01:04:10|16694.07|16614.07|16698.09|16618.09|16698.09|16618.09|16694.07|16614.07|10
1730423060000|2024-11-01 01:04:20|16699.39|16619.39|16704.98|16624.98|16704.98|16624.98|16699.39|16619.39|10
1730423070000|2024-11-01 01:04:30|16705.21|16625.21|16704.26|16624.26|16705.26|16625.26|16704.24|16624.24|10
1730423080000|2024-11-01 01:04:40|16703.96|16623.96|16701.56|16621.56|16704.22|16624.22|16701.55|16621.55|9
1730423090000|2024-11-01 01:04:50|16701.16|16621.16|16700.32|16620.32|16701.16|16621.16|16700.31|16620.31|10
1730423100000|2024-11-01 01:05:00|16700.39|16620.39|16701.48|16621.48|16701.48|16621.48|16700.39|16620.39|10
1730423110000|2024-11-01 01:05:10|16701.51|16621.51|16701.37|16621.37|16701.91|16621.91|16700.84|16620.84|10
1730423120000|2024-11-01 01:05:20|16701.19|16621.19|16701.16|16621.16|16701.2|16621.2|16700.93|16620.93|10
1730423130000|2024-11-01 01:05:30|16701.17|16621.17|16701.44|16621.44|16702.23|16622.23|16700.57|16620.57|9
1730423140000|2024-11-01 01:05:40|16701.72|16621.72|16702.16|16622.16|16702.29|16622.29|16701.65|16621.65|10
1730423150000|2024-11-01 01:05:50|16701.9|16621.9|16702.7|16622.7|16702.71|16622.71|16701.62|16621.62|10
1730423160000|2024-11-01 01:06:00|16702.61|16622.61|16702.7|16622.7|16702.88|16622.88|16702.25|16622.25|10
1730423170000|2024-11-01 01:06:10|16703.03|16623.03|16703.78|16623.78|16703.78|16623.78|16703.03|16623.03|10
1730423180000|2024-11-01 01:06:20|16703.89|16623.89|16706.92|16626.92|16706.92|16626.92|16703.89|16623.89|10
1730423190000|2024-11-01 01:06:30|16707.02|16627.02|16709.5|16629.5|16709.57|16629.57|16707.02|16627.02|10
1730423200000|2024-11-01 01:06:40|16709.75|16629.75|16708.55|16628.55|16709.75|16629.75|16708.45|16628.45|9
1730423210000|2024-11-01 01:06:50|16708.63|16628.63|16710.77|16630.77|16710.77|16630.77|16708.47|16628.47|8
1730423220000|2024-11-01 01:07:00|16710.91|16630.91|16710.48|16630.48|16711.16|16631.16|16710.2|16630.2|10
1730423230000|2024-11-01 01:07:10|16710.43|16630.43|16713.42|16633.42|16713.42|16633.42|16710.43|16630.43|9
1730423240000|2024-11-01 01:07:20|16713.34|16633.34|16711.54|16631.54|16713.34|16633.34|16711.54|16631.54|10
1730423250000|2024-11-01 01:07:30|16710.92|16630.92|16711.43|16631.43|16711.43|16631.43|16710.68|16630.68|9
1730423260000|2024-11-01 01:07:40|16712.52|16632.52|16713.32|16633.32|16713.67|16633.67|16712.52|16632.52|10
1730423270000|2024-11-01 01:07:50|16713.38|16633.38|16713.03|16633.03|16713.57|16633.57|16713.03|16633.03|9
1730423280000|2024-11-01 01:08:00|16713.02|16633.02|16710.19|16630.19|16713.1|16633.1|16710.19|16630.19|9
1730423290000|2024-11-01 01:08:10|16710.24|16630.24|16711.02|16631.02|16711.02|16631.02|16709.87|16629.87|8
1730423300000|2024-11-01 01:08:20|16711.05|16631.05|16710.46|16630.46|16711.05|16631.05|16710.45|16630.45|9
1730423310000|2024-11-01 01:08:30|16710.41|16630.41|16709.85|16629.85|16710.41|16630.41|16709.57|16629.57|10
1730423320000|2024-11-01 01:08:40|16710.05|16630.05|16710.37|16630.37|16710.57|16630.57|16710.05|16630.05|10
1730423330000|2024-11-01 01:08:50|16710.82|16630.82|16710.96|16630.96|16710.96|16630.96|16710.77|16630.77|9
1730423340000|2024-11-01 01:09:00|16710.98|16630.98|16710.44|16630.44|16711.47|16631.47|16710.44|16630.44|10
1730423350000|2024-11-01 01:09:10|16710.39|16630.39|16707.95|16627.95|16710.39|16630.39|16707.95|16627.95|9
1730423360000|2024-11-01 01:09:20|16707.12|16627.12|16707.54|16627.54|16707.65|16627.65|16707.05|16627.05|8
1730423370000|2024-11-01 01:09:30|16707.5|16627.5|16707.8|16627.8|16707.99|16627.99|16707.5|16627.5|9
1730423380000|2024-11-01 01:09:40|16707.79|16627.79|16707.69|16627.69|16707.79|16627.79|16707.64|16627.64|8
1730423390000|2024-11-01 01:09:50|16707.68|16627.68|16708.96|16628.96|16709.74|16629.74|16707.62|16627.62|10
1730423400000|2024-11-01 01:10:00|16708.66|16628.66|16702.1|16622.1|16708.66|16628.66|16702.07|16622.07|10
1730423410000|2024-11-01 01:10:10|16702.07|16622.07|16702.21|16622.21|16702.27|16622.27|16702.01|16622.01|9
1730423420000|2024-11-01 01:10:20|16702.63|16622.63|16698.91|16618.91|16702.63|16622.63|16698.91|16618.91|10
1730423430000|2024-11-01 01:10:30|16698.9|16618.9|16697|16617|16698.95|16618.95|16697|16617|10
1730423440000|2024-11-01 01:10:40|16697.1|16617.1|16696.86|16616.86|16697.54|16617.54|16696.74|16616.74|10
1730423450000|2024-11-01 01:10:50|16696.67|16616.67|16698.48|16618.48|16698.48|16618.48|16696.49|16616.49|10
1730423460000|2024-11-01 01:11:00|16698.88|16618.88|16699.49|16619.49|16699.49|16619.49|16698.88|16618.88|10
1730423470000|2024-11-01 01:11:10|16699.48|16619.48|16701.49|16621.49|16701.49|16621.49|16699.48|16619.48|10
1730423480000|2024-11-01 01:11:20|16701.67|16621.67|16705.68|16625.68|16705.68|16625.68|16701.67|16621.67|10
1730423490000|2024-11-01 01:11:30|16705.86|16625.86|16705.82|16625.82|16706.01|16626.01|16705.64|16625.64|10
1730423500000|2024-11-01 01:11:40|16705.73|16625.73|16702.94|16622.94|16706.47|16626.47|16702.91|16622.91|10
1730423510000|2024-11-01 01:11:50|16702.95|16622.95|16702.17|16622.17|16702.95|16622.95|16702.17|16622.17|9
1730423520000|2024-11-01 01:12:00|16702.3|16622.3|16704.31|16624.31|16704.31|16624.31|16702.12|16622.12|10
1730423530000|2024-11-01 01:12:10|16704.07|16624.07|16704.17|16624.17|16704.83|16624.83|16704.05|16624.05|9
1730423540000|2024-11-01 01:12:20|16704.31|16624.31|16703.74|16623.74|16704.4|16624.4|16703.72|16623.72|9
1730423550000|2024-11-01 01:12:30|16703.72|16623.72|16703.92|16623.92|16704.01|16624.01|16703.63|16623.63|9
1730423560000|2024-11-01 01:12:40|16703.96|16623.96|16704.07|16624.07|16704.18|16624.18|16703.92|16623.92|9
1730423570000|2024-11-01 01:12:50|16705.37|16625.37|16706.47|16626.47|16706.53|16626.53|16705.37|16625.37|9
1730423580000|2024-11-01 01:13:00|16706.49|16626.49|16711.09|16631.09|16711.09|16631.09|16704.32|16624.32|10
1730423590000|2024-11-01 01:13:10|16711.1|16631.1|16714.12|16634.12|16714.12|16634.12|16711.1|16631.1|10
1730423600000|2024-11-01 01:13:20|16714.11|16634.11|16714.45|16634.45|16714.45|16634.45|16714.11|16634.11|7
1730423610000|2024-11-01 01:13:30|16714.63|16634.63|16716.14|16636.14|16716.14|16636.14|16714.63|16634.63|10
1730423620000|2024-11-01 01:13:40|16716.42|16636.42|16718.61|16638.61|16718.61|16638.61|16716.42|16636.42|9
1730423630000|2024-11-01 01:13:50|16718.6|16638.6|16720.49|16640.49|16720.49|16640.49|16718.6|16638.6|10
1730423640000|2024-11-01 01:14:00|16720.34|16640.34|16721.38|16641.38|16721.38|16641.38|16720.34|16640.34|10
1730423650000|2024-11-01 01:14:10|16721.39|16641.39|16721.41|16641.41|16721.87|16641.87|16721.1|16641.1|9
1730423660000|2024-11-01 01:14:20|16721.31|16641.31|16721.8|16641.8|16721.8|16641.8|16721.23|16641.23|9
1730423670000|2024-11-01 01:14:30|16721.36|16641.36|16721.54|16641.54|16721.54|16641.54|16721.35|16641.35|10
1730423680000|2024-11-01 01:14:40|16721.52|16641.52|16721.82|16641.82|16721.82|16641.82|16721.51|16641.51|8
1730423690000|2024-11-01 01:14:50|16721.81|16641.81|16721.63|16641.63|16721.99|16641.99|16721.62|16641.62|9
1730423700000|2024-11-01 01:15:00|16721.43|16641.43|16721.27|16641.27|16721.43|16641.43|16720.95|16640.95|9
1730423710000|2024-11-01 01:15:10|16720.74|16640.74|16719.39|16639.39|16720.74|16640.74|16719.14|16639.14|9
1730423720000|2024-11-01 01:15:20|16719.38|16639.38|16719.72|16639.72|16719.99|16639.99|16719.11|16639.11|9
1730423730000|2024-11-01 01:15:30|16719.67|16639.67|16719.83|16639.83|16719.99|16639.99|16719.15|16639.15|9
1730423740000|2024-11-01 01:15:40|16719.85|16639.85|16719.33|16639.33|16719.85|16639.85|16719.17|16639.17|9
1730423750000|2024-11-01 01:15:50|16719.26|16639.26|16720.05|16640.05|16720.35|16640.35|16719.26|16639.26|10
1730423760000|2024-11-01 01:16:00|16720.02|16640.02|16720.26|16640.26|16720.26|16640.26|16719.67|16639.67|9
1730423770000|2024-11-01 01:16:10|16720.49|16640.49|16721.29|16641.29|16721.29|16641.29|16720.49|16640.49|10
1730423780000|2024-11-01 01:16:20|16721.27|16641.27|16722.36|16642.36|16722.48|16642.48|16721.27|16641.27|9
1730423790000|2024-11-01 01:16:30|16722.32|16642.32|16721.31|16641.31|16722.34|16642.34|16721.31|16641.31|9
1730423800000|2024-11-01 01:16:40|16721.38|16641.38|16721.83|16641.83|16721.83|16641.83|16721.38|16641.38|10
1730423810000|2024-11-01 01:16:50|16721.89|16641.89|16720.38|16640.38|16721.89|16641.89|16720.38|16640.38|10
1730423820000|2024-11-01 01:17:00|16719.68|16639.68|16718.71|16638.71|16719.68|16639.68|16718.03|16638.03|9
1730423830000|2024-11-01 01:17:10|16718.2|16638.2|16716.7|16636.7|16718.2|16638.2|16716.46|16636.46|10
1730423840000|2024-11-01 01:17:20|16717.04|16637.04|16715.69|16635.69|16717.77|16637.77|16715.69|16635.69|10
1730423850000|2024-11-01 01:17:30|16715.65|16635.65|16713.2|16633.2|16715.65|16635.65|16713.18|16633.18|10
1730423860000|2024-11-01 01:17:40|16713.09|16633.09|16713.72|16633.72|16713.73|16633.73|16713.09|16633.09|9
1730423870000|2024-11-01 01:17:50|16713.67|16633.67|16712.28|16632.28|16713.67|16633.67|16712.28|16632.28|9
1730423880000|2024-11-01 01:18:00|16712.27|16632.27|16710.99|16630.99|16714.56|16634.56|16710.99|16630.99|10
1730423890000|2024-11-01 01:18:10|16710.96|16630.96|16708.98|16628.98|16710.96|16630.96|16708.98|16628.98|10
1730423900000|2024-11-01 01:18:20|16710.01|16630.01|16708.95|16628.95|16710.01|16630.01|16708.95|16628.95|10
1730423910000|2024-11-01 01:18:30|16708.93|16628.93|16702.7|16622.7|16708.93|16628.93|16702.7|16622.7|10
1730423920000|2024-11-01 01:18:40|16702.69|16622.69|16702.34|16622.34|16702.69|16622.69|16702.22|16622.22|8
1730423930000|2024-11-01 01:18:50|16702.23|16622.23|16701.89|16621.89|16702.24|16622.24|16701.85|16621.85|7
1730423940000|2024-11-01 01:19:00|16701.87|16621.87|16702.78|16622.78|16702.78|16622.78|16700.92|16620.92|8
1730423950000|2024-11-01 01:19:10|16702.94|16622.94|16701.52|16621.52|16703.01|16623.01|16701.52|16621.52|9
1730423960000|2024-11-01 01:19:20|16701.45|16621.45|16699.51|16619.51|16701.45|16621.45|16699.34|16619.34|10
1730423970000|2024-11-01 01:19:30|16699.1|16619.1|16698.68|16618.68|16699.22|16619.22|16698.68|16618.68|9
1730423980000|2024-11-01 01:19:40|16698.74|16618.74|16698.13|16618.13|16698.74|16618.74|16698.13|16618.13|7
1730423990000|2024-11-01 01:19:50|16697.88|16617.88|16696.17|16616.17|16697.88|16617.88|16696.17|16616.17|10
1730424000000|2024-11-01 01:20:00|16696.15|16616.15|16686.35|16606.35|16696.15|16616.15|16686.35|16606.35|9
1730424010000|2024-11-01 01:20:10|16686.22|16606.22|16685.69|16605.69|16686.29|16606.29|16685.69|16605.69|10
1730424020000|2024-11-01 01:20:20|16685.71|16605.71|16685.22|16605.22|16686.08|16606.08|16684.18|16604.18|10
1730424030000|2024-11-01 01:20:30|16684.79|16604.79|16684.78|16604.78|16685.19|16605.19|16684.12|16604.12|9
1730424040000|2024-11-01 01:20:40|16684.84|16604.84|16683.86|16603.86|16684.86|16604.86|16683.86|16603.86|10
1730424050000|2024-11-01 01:20:50|16683.62|16603.62|16680.48|16600.48|16683.75|16603.75|16680.48|16600.48|10
1730424060000|2024-11-01 01:21:00|16678.6|16598.6|16675.93|16595.93|16678.6|16598.6|16675.93|16595.93|9
1730424070000|2024-11-01 01:21:10|16675.2|16595.2|16671.37|16591.37|16675.2|16595.2|16671.37|16591.37|10
1730424080000|2024-11-01 01:21:20|16671.5|16591.5|16668.45|16588.45|16671.5|16591.5|16668.36|16588.36|10
1730424090000|2024-11-01 01:21:30|16668.65|16588.65|16666.89|16586.89|16668.65|16588.65|16666.71|16586.71|10
1730424100000|2024-11-01 01:21:40|16665.85|16585.85|16666.55|16586.55|16666.7|16586.7|16665.85|16585.85|10
1730424110000|2024-11-01 01:21:50|16667.06|16587.06|16663.27|16583.27|16667.19|16587.19|16663.27|16583.27|6
1730424120000|2024-11-01 01:22:00|16663.63|16583.63|16661.97|16581.97|16663.63|16583.63|16661.97|16581.97|10
1730424130000|2024-11-01 01:22:10|16661.95|16581.95|16656.65|16576.65|16661.98|16581.98|16656.65|16576.65|9
1730424140000|2024-11-01 01:22:20|16656.25|16576.25|16655.69|16575.69|16656.42|16576.42|16655.69|16575.69|10
1730424150000|2024-11-01 01:22:30|16655.75|16575.75|16653.56|16573.56|16655.84|16575.84|16653.56|16573.56|9
1730424160000|2024-11-01 01:22:40|16653.85|16573.85|16654.21|16574.21|16654.21|16574.21|16653.31|16573.31|9
1730424170000|2024-11-01 01:22:50|16654.17|16574.17|16652.59|16572.59|16655.77|16575.77|16652.59|16572.59|9
1730424180000|2024-11-01 01:23:00|16652.5|16572.5|16653.77|16573.77|16654.02|16574.02|16651.9|16571.9|10
1730424190000|2024-11-01 01:23:10|16654.16|16574.16|16656.04|16576.04|16656.04|16576.04|16654.05|16574.05|10
1730424200000|2024-11-01 01:23:20|16656.26|16576.26|16651.67|16571.67|16656.58|16576.58|16651.67|16571.67|10
1730424210000|2024-11-01 01:23:30|16651.54|16571.54|16650.6|16570.6|16651.54|16571.54|16650.6|16570.6|10
1730424220000|2024-11-01 01:23:40|16650.2|16570.2|16650.43|16570.43|16650.43|16570.43|16648.73|16568.73|10
1730424230000|2024-11-01 01:23:50|16650.73|16570.73|16652.59|16572.59|16652.59|16572.59|16650.73|16570.73|10
1730424240000|2024-11-01 01:24:00|16653.11|16573.11|16655.16|16575.16|16655.16|16575.16|16653.07|16573.07|10
1730424250000|2024-11-01 01:24:10|16655.47|16575.47|16654.59|16574.59|16655.85|16575.85|16654.59|16574.59|10
1730424260000|2024-11-01 01:24:20|16654.68|16574.68|16653|16573|16655.23|16575.23|16652.82|16572.82|10
1730424270000|2024-11-01 01:24:30|16652.95|16572.95|16651.17|16571.17|16652.95|16572.95|16651.17|16571.17|8
1730424280000|2024-11-01 01:24:40|16651.28|16571.28|16651.06|16571.06|16651.69|16571.69|16651.04|16571.04|10
1730424290000|2024-11-01 01:24:50|16651.09|16571.09|16648.38|16568.38|16651.26|16571.26|16648.38|16568.38|10
1730424300000|2024-11-01 01:25:00|16648.48|16568.48|16646.76|16566.76|16648.61|16568.61|16646.76|16566.76|9
1730424310000|2024-11-01 01:25:10|16646.3|16566.3|16646.66|16566.66|16647.11|16567.11|16646.3|16566.3|10
1730424320000|2024-11-01 01:25:20|16646.59|16566.59|16644.57|16564.57|16646.76|16566.76|16644.57|16564.57|10
1730424330000|2024-11-01 01:25:30|16644|16564|16642.99|16562.99|16644|16564|16642.93|16562.93|8
1730424340000|2024-11-01 01:25:40|16642.98|16562.98|16643.04|16563.04|16643.66|16563.66|16642.98|16562.98|9
1730424350000|2024-11-01 01:25:50|16642.78|16562.78|16641.77|16561.77|16642.78|16562.78|16641.77|16561.77|10
1730424360000|2024-11-01 01:26:00|16641.72|16561.72|16640.91|16560.91|16642.12|16562.12|16640.88|16560.88|9
1730424370000|2024-11-01 01:26:10|16640.69|16560.69|16640.67|16560.67|16640.69|16560.69|16640.41|16560.41|10
1730424380000|2024-11-01 01:26:20|16640.76|16560.76|16636.67|16556.67|16640.76|16560.76|16636.55|16556.55|10
1730424390000|2024-11-01 01:26:30|16636.79|16556.79|16633.49|16553.49|16637.03|16557.03|16633.49|16553.49|10
1730424400000|2024-11-01 01:26:40|16633.46|16553.46|16633.08|16553.08|16633.73|16553.73|16633.08|16553.08|10
1730424410000|2024-11-01 01:26:50|16632.77|16552.77|16632.5|16552.5|16632.77|16552.77|16632.5|16552.5|9
1730424420000|2024-11-01 01:27:00|16632.62|16552.62|16633.18|16553.18|16633.24|16553.24|16632.5|16552.5|10
1730424430000|2024-11-01 01:27:10|16633.91|16553.91|16636.97|16556.97|16636.97|16556.97|16633.91|16553.91|10
1730424440000|2024-11-01 01:27:20|16636.78|16556.78|16636.44|16556.44|16637|16557|16636.44|16556.44|9
1730424450000|2024-11-01 01:27:30|16635.94|16555.94|16635.25|16555.25|16635.94|16555.94|16635.25|16555.25|9
1730424460000|2024-11-01 01:27:40|16635.39|16555.39|16635.99|16555.99|16635.99|16555.99|16635.29|16555.29|9
1730424470000|2024-11-01 01:27:50|16636.1|16556.1|16636.47|16556.47|16636.47|16556.47|16635.87|16555.87|10
1730424480000|2024-11-01 01:28:00|16636.75|16556.75|16636.54|16556.54|16637.4|16557.4|16636.54|16556.54|9
1730424490000|2024-11-01 01:28:10|16636.14|16556.14|16635.79|16555.79|16636.53|16556.53|16635.79|16555.79|10
1730424500000|2024-11-01 01:28:20|16635.46|16555.46|16637.64|16557.64|16637.86|16557.86|16635.46|16555.46|10
1730424510000|2024-11-01 01:28:30|16637.79|16557.79|16638.11|16558.11|16638.33|16558.33|16636.75|16556.75|9
1730424520000|2024-11-01 01:28:40|16637.55|16557.55|16637.45|16557.45|16638.13|16558.13|16637.43|16557.43|10
1730424530000|2024-11-01 01:28:50|16637.23|16557.23|16637.05|16557.05|16637.25|16557.25|16636.99|16556.99|10
1730424540000|2024-11-01 01:29:00|16636.62|16556.62|16638.07|16558.07|16638.07|16558.07|16635.99|16555.99|10
1730424550000|2024-11-01 01:29:10|16638.3|16558.3|16638.02|16558.02|16638.57|16558.57|16638.02|16558.02|9
1730424560000|2024-11-01 01:29:20|16638.04|16558.04|16638.21|16558.21|16638.3|16558.3|16637.87|16557.87|10
1730424570000|2024-11-01 01:29:30|16638.23|16558.23|16637.97|16557.97|16638.5|16558.5|16637.97|16557.97|8
1730424580000|2024-11-01 01:29:40|16637.6|16557.6|16637.3|16557.3|16637.6|16557.6|16637.12|16557.12|8
1730424590000|2024-11-01 01:29:50|16636.99|16556.99|16637.39|16557.39|16637.39|16557.39|16636.99|16556.99|8
1730424600000|2024-11-01 01:30:00|16637.37|16557.37|16635.95|16555.95|16637.37|16557.37|16635.95|16555.95|9
1730424610000|2024-11-01 01:30:10|16636.08|16556.08|16635.61|16555.61|16636.08|16556.08|16635.61|16555.61|10
1730424620000|2024-11-01 01:30:20|16635.62|16555.62|16634.49|16554.49|16635.63|16555.63|16634.49|16554.49|9
1730424630000|2024-11-01 01:30:30|16635.24|16555.24|16633.99|16553.99|16635.41|16555.41|16633.02|16553.02|10
1730424640000|2024-11-01 01:30:40|16633.81|16553.81|16630.27|16550.27|16634.59|16554.59|16630.27|16550.27|10
1730424650000|2024-11-01 01:30:50|16630.19|16550.19|16627.84|16547.84|16630.19|16550.19|16627.84|16547.84|10
1730424660000|2024-11-01 01:31:00|16627.98|16547.98|16625.58|16545.58|16627.98|16547.98|16625.06|16545.06|10
1730424670000|2024-11-01 01:31:10|16625.27|16545.27|16616.31|16536.31|16625.27|16545.27|16616.31|16536.31|10
1730424680000|2024-11-01 01:31:20|16616.53|16536.53|16606.43|16526.43|16617.17|16537.17|16606.43|16526.43|10
1730424690000|2024-11-01 01:31:30|16606.31|16526.31|16604.31|16524.31|16606.43|16526.43|16604.31|16524.31|10
1730424700000|2024-11-01 01:31:40|16604.56|16524.56|16605.26|16525.26|16605.29|16525.29|16603.19|16523.19|10
1730424710000|2024-11-01 01:31:50|16604.15|16524.15|16585.99|16505.99|16604.15|16524.15|16585.99|16505.99|10
1730424720000|2024-11-01 01:32:00|16586.64|16506.64|16582.97|16502.97|16586.64|16506.64|16582.66|16502.66|10
1730424730000|2024-11-01 01:32:10|16583.86|16503.86|16586.95|16506.95|16586.95|16506.95|16583.86|16503.86|10
1730424740000|2024-11-01 01:32:20|16585.69|16505.69|16590.03|16510.03|16590.05|16510.05|16585.69|16505.69|10
1730424750000|2024-11-01 01:32:30|16590.69|16510.69|16582.65|16502.65|16592.75|16512.75|16582.65|16502.65|10
1730424760000|2024-11-01 01:32:40|16580.62|16500.62|16558.98|16478.98|16580.62|16500.62|16558.98|16478.98|10
1730424770000|2024-11-01 01:32:50|16559.11|16479.11|16559.6|16479.6|16559.6|16479.6|16558.08|16478.08|10
1730424780000|2024-11-01 01:33:00|16559.79|16479.79|16541.31|16461.31|16559.79|16479.79|16541.24|16461.24|10
1730424790000|2024-11-01 01:33:10|16541.25|16461.25|16528.74|16448.74|16541.25|16461.25|16528.74|16448.74|10
1730424800000|2024-11-01 01:33:20|16528.7|16448.7|16534.5|16454.5|16534.5|16454.5|16528.7|16448.7|10
1730424810000|2024-11-01 01:33:30|16535.92|16455.92|16533.83|16453.83|16537.83|16457.83|16533.83|16453.83|10
1730424820000|2024-11-01 01:33:40|16535.45|16455.45|16539.98|16459.98|16539.98|16459.98|16535.45|16455.45|10
1730424830000|2024-11-01 01:33:50|16541.61|16461.61|16548.23|16468.23|16548.23|16468.23|16541.61|16461.61|10
1730424840000|2024-11-01 01:34:00|16549.92|16469.92|16569.38|16489.38|16569.38|16489.38|16549.92|16469.92|10
1730424850000|2024-11-01 01:34:10|16570.89|16490.89|16570.12|16490.12|16573.73|16493.73|16570.12|16490.12|10
1730424860000|2024-11-01 01:34:20|16569.65|16489.65|16568.9|16488.9|16569.65|16489.65|16566.57|16486.57|10
1730424870000|2024-11-01 01:34:30|16569.72|16489.72|16572.35|16492.35|16572.35|16492.35|16569.72|16489.72|10
1730424880000|2024-11-01 01:34:40|16571.55|16491.55|16569.38|16489.38|16571.88|16491.88|16569.27|16489.27|10
1730424890000|2024-11-01 01:34:50|16570.11|16490.11|16573.27|16493.27|16573.45|16493.45|16570.11|16490.11|10
1730424900000|2024-11-01 01:35:00|16573.5|16493.5|16573.97|16493.97|16573.97|16493.97|16572.12|16492.12|10
1730424910000|2024-11-01 01:35:10|16573.99|16493.99|16578.31|16498.31|16578.31|16498.31|16573.99|16493.99|10
1730424920000|2024-11-01 01:35:20|16579.12|16499.12|16582.82|16502.82|16582.82|16502.82|16578.55|16498.55|10
1730424930000|2024-11-01 01:35:30|16583|16503|16580.96|16500.96|16583.09|16503.09|16580.96|16500.96|10
1730424940000|2024-11-01 01:35:40|16581.14|16501.14|16581.35|16501.35|16581.35|16501.35|16579.93|16499.93|9
1730424950000|2024-11-01 01:35:50|16581.62|16501.62|16587.67|16507.67|16587.67|16507.67|16581.62|16501.62|9
1730424960000|2024-11-01 01:36:00|16588.39|16508.39|16592.47|16512.47|16593|16513|16588.39|16508.39|10
1730424970000|2024-11-01 01:36:10|16593.27|16513.27|16594.89|16514.89|16595.65|16515.65|16593.01|16513.01|10
1730424980000|2024-11-01 01:36:20|16594.62|16514.62|16595.46|16515.46|16595.95|16515.95|16594.21|16514.21|10
1730424990000|2024-11-01 01:36:30|16595.18|16515.18|16602.98|16522.98|16602.98|16522.98|16595.18|16515.18|10
1730425000000|2024-11-01 01:36:40|16603.34|16523.34|16607.85|16527.85|16607.85|16527.85|16603.34|16523.34|10
1730425010000|2024-11-01 01:36:50|16608.44|16528.44|16608.73|16528.73|16609.15|16529.15|16607.88|16527.88|10
1730425020000|2024-11-01 01:37:00|16608.61|16528.61|16609.57|16529.57|16609.57|16529.57|16608.46|16528.46|10
1730425030000|2024-11-01 01:37:10|16609.47|16529.47|16608.27|16528.27|16609.83|16529.83|16607.87|16527.87|10
1730425040000|2024-11-01 01:37:20|16609.07|16529.07|16607.83|16527.83|16609.13|16529.13|16606.74|16526.74|10
1730425050000|2024-11-01 01:37:30|16607.5|16527.5|16606.57|16526.57|16607.92|16527.92|16606.53|16526.53|10
1730425060000|2024-11-01 01:37:40|16606.23|16526.23|16606.16|16526.16|16606.25|16526.25|16604.83|16524.83|10
1730425070000|2024-11-01 01:37:50|16605.96|16525.96|16606.03|16526.03|16607.47|16527.47|16605.48|16525.48|10
1730425080000|2024-11-01 01:38:00|16606.39|16526.39|16602.9|16522.9|16607.29|16527.29|16602.9|16522.9|10
1730425090000|2024-11-01 01:38:10|16603.28|16523.28|16602.55|16522.55|16603.28|16523.28|16602.01|16522.01|10
1730425100000|2024-11-01 01:38:20|16603|16523|16604.85|16524.85|16605.98|16525.98|16603|16523|10
1730425110000|2024-11-01 01:38:30|16605.55|16525.55|16607.13|16527.13|16607.13|16527.13|16605.01|16525.01|10
1730425120000|2024-11-01 01:38:40|16607.04|16527.04|16606.88|16526.88|16607.63|16527.63|16606.88|16526.88|10
1730425130000|2024-11-01 01:38:50|16606.9|16526.9|16609.03|16529.03|16609.06|16529.06|16606.9|16526.9|10
1730425140000|2024-11-01 01:39:00|16609.9|16529.9|16615.4|16535.4|16615.4|16535.4|16609.64|16529.64|9
1730425150000|2024-11-01 01:39:10|16615.16|16535.16|16618.1|16538.1|16618.19|16538.19|16614.86|16534.86|10
1730425160000|2024-11-01 01:39:20|16618.47|16538.47|16619.14|16539.14|16620.15|16540.15|16618.47|16538.47|10
1730425170000|2024-11-01 01:39:30|16619.42|16539.42|16617.5|16537.5|16619.42|16539.42|16617.5|16537.5|9
1730425180000|2024-11-01 01:39:40|16617.34|16537.34|16615.15|16535.15|16617.34|16537.34|16615.15|16535.15|10
1730425190000|2024-11-01 01:39:50|16615.17|16535.17|16614.68|16534.68|16615.17|16535.17|16614.25|16534.25|10
1730425200000|2024-11-01 01:40:00|16614.54|16534.54|16611.38|16531.38|16614.54|16534.54|16611.15|16531.15|10
1730425210000|2024-11-01 01:40:10|16611.55|16531.55|16612.94|16532.94|16613.51|16533.51|16611.55|16531.55|10
1730425220000|2024-11-01 01:40:20|16613.06|16533.06|16609.14|16529.14|16613.08|16533.08|16609.14|16529.14|10
1730425230000|2024-11-01 01:40:30|16609.33|16529.33|16609.14|16529.14|16610.09|16530.09|16609|16529|10
1730425240000|2024-11-01 01:40:40|16609.16|16529.16|16600.73|16520.73|16609.16|16529.16|16600.73|16520.73|10
1730425250000|2024-11-01 01:40:50|16600.44|16520.44|16600.67|16520.67|16600.93|16520.93|16599.63|16519.63|10
1730425260000|2024-11-01 01:41:00|16600.63|16520.63|16597.02|16517.02|16600.63|16520.63|16597.02|16517.02|10
1730425270000|2024-11-01 01:41:10|16597.13|16517.13|16606.02|16526.02|16606.02|16526.02|16597.13|16517.13|10
1730425280000|2024-11-01 01:41:20|16606.78|16526.78|16610.32|16530.32|16610.32|16530.32|16606.78|16526.78|10
1730425290000|2024-11-01 01:41:30|16610.75|16530.75|16611.44|16531.44|16611.95|16531.95|16610.75|16530.75|10
1730425300000|2024-11-01 01:41:40|16611.78|16531.78|16611.93|16531.93|16612.39|16532.39|16611.42|16531.42|10
1730425310000|2024-11-01 01:41:50|16611.95|16531.95|16611.75|16531.75|16612.53|16532.53|16611.65|16531.65|10
1730425320000|2024-11-01 01:42:00|16611.38|16531.38|16612.98|16532.98|16612.98|16532.98|16611.28|16531.28|10
1730425330000|2024-11-01 01:42:10|16612.89|16532.89|16614.7|16534.7|16614.87|16534.87|16612.89|16532.89|9
1730425340000|2024-11-01 01:42:20|16614.89|16534.89|16616.61|16536.61|16616.61|16536.61|16614.85|16534.85|10
1730425350000|2024-11-01 01:42:30|16616.68|16536.68|16618.98|16538.98|16618.98|16538.98|16616.68|16536.68|10
1730425360000|2024-11-01 01:42:40|16618.91|16538.91|16621.13|16541.13|16621.13|16541.13|16618.5|16538.5|10
1730425370000|2024-11-01 01:42:50|16623.11|16543.11|16625.48|16545.48|16625.84|16545.84|16623.11|16543.11|10
1730425380000|2024-11-01 01:43:00|16625.1|16545.1|16625.61|16545.61|16625.71|16545.71|16624.28|16544.28|10
1730425390000|2024-11-01 01:43:10|16625.53|16545.53|16629.19|16549.19|16629.64|16549.64|16625.53|16545.53|10
1730425400000|2024-11-01 01:43:20|16629.15|16549.15|16627.24|16547.24|16629.15|16549.15|16627.24|16547.24|10
1730425410000|2024-11-01 01:43:30|16626.96|16546.96|16627.55|16547.55|16627.55|16547.55|16626.96|16546.96|10
1730425420000|2024-11-01 01:43:40|16627.2|16547.2|16628.97|16548.97|16628.97|16548.97|16627.2|16547.2|10
1730425430000|2024-11-01 01:43:50|16628.98|16548.98|16628.62|16548.62|16628.98|16548.98|16628.54|16548.54|9
1730425440000|2024-11-01 01:44:00|16628.77|16548.77|16630.79|16550.79|16630.79|16550.79|16628.77|16548.77|9
1730425450000|2024-11-01 01:44:10|16630.96|16550.96|16634.18|16554.18|16634.18|16554.18|16630.96|16550.96|10
1730425460000|2024-11-01 01:44:20|16633.92|16553.92|16632.13|16552.13|16634.55|16554.55|16632.13|16552.13|10
1730425470000|2024-11-01 01:44:30|16631.95|16551.95|16632.57|16552.57|16632.57|16552.57|16631.35|16551.35|10
1730425480000|2024-11-01 01:44:40|16632.71|16552.71|16633.77|16553.77|16633.81|16553.81|16632.71|16552.71|10
1730425490000|2024-11-01 01:44:50|16633.74|16553.74|16639.75|16559.75|16639.83|16559.83|16633.74|16553.74|10
1730425500000|2024-11-01 01:45:00|16639.85|16559.85|16638.53|16558.53|16639.85|16559.85|16638.53|16558.53|10
1730425510000|2024-11-01 01:45:10|16638.51|16558.51|16638.05|16558.05|16639.31|16559.31|16638.05|16558.05|9
1730425520000|2024-11-01 01:45:20|16637.51|16557.51|16637.06|16557.06|16637.51|16557.51|16636.69|16556.69|9
1730425530000|2024-11-01 01:45:30|16636.87|16556.87|16638.25|16558.25|16638.35|16558.35|16636.86|16556.86|10
1730425540000|2024-11-01 01:45:40|16639.05|16559.05|16639.54|16559.54|16640.3|16560.3|16638.44|16558.44|9
1730425550000|2024-11-01 01:45:50|16639.11|16559.11|16640.26|16560.26|16640.4|16560.4|16639.04|16559.04|10
1730425560000|2024-11-01 01:46:00|16640.94|16560.94|16648.96|16568.96|16649.04|16569.04|16640.91|16560.91|10
1730425570000|2024-11-01 01:46:10|16649.97|16569.97|16654.25|16574.25|16654.25|16574.25|16649.97|16569.97|10
1730425580000|2024-11-01 01:46:20|16654.91|16574.91|16657.71|16577.71|16657.71|16577.71|16654.91|16574.91|10
1730425590000|2024-11-01 01:46:30|16658.05|16578.05|16662.01|16582.01|16662.01|16582.01|16658.05|16578.05|10
1730425600000|2024-11-01 01:46:40|16660.8|16580.8|16661.57|16581.57|16661.95|16581.95|16660.49|16580.49|10
1730425610000|2024-11-01 01:46:50|16661.28|16581.28|16660.36|16580.36|16661.6|16581.6|16659.8|16579.8|10
1730425620000|2024-11-01 01:47:00|16660.55|16580.55|16659.29|16579.29|16661.66|16581.66|16659.29|16579.29|10
1730425630000|2024-11-01 01:47:10|16659.42|16579.42|16659.4|16579.4|16659.65|16579.65|16659.26|16579.26|9
1730425640000|2024-11-01 01:47:20|16659.19|16579.19|16657.06|16577.06|16659.5|16579.5|16657.06|16577.06|10
1730425650000|2024-11-01 01:47:30|16656.69|16576.69|16654.57|16574.57|16656.69|16576.69|16654.57|16574.57|10
1730425660000|2024-11-01 01:47:40|16654.55|16574.55|16652.66|16572.66|16655.18|16575.18|16652.66|16572.66|10
1730425670000|2024-11-01 01:47:50|16652.61|16572.61|16652.5|16572.5|16652.61|16572.61|16652.11|16572.11|10
1730425680000|2024-11-01 01:48:00|16652.23|16572.23|16653.14|16573.14|16653.68|16573.68|16652.22|16572.22|8
1730425690000|2024-11-01 01:48:10|16652.85|16572.85|16651.11|16571.11|16652.85|16572.85|16651.11|16571.11|9
1730425700000|2024-11-01 01:48:20|16650.84|16570.84|16644.48|16564.48|16650.84|16570.84|16644.48|16564.48|10
1730425710000|2024-11-01 01:48:30|16642.56|16562.56|16640.18|16560.18|16642.56|16562.56|16638.59|16558.59|10
1730425720000|2024-11-01 01:48:40|16640.03|16560.03|16640.01|16560.01|16640.76|16560.76|16639.89|16559.89|9
1730425730000|2024-11-01 01:48:50|16639.48|16559.48|16637.55|16557.55|16639.71|16559.71|16637.55|16557.55|10
1730425740000|2024-11-01 01:49:00|16635.63|16555.63|16633.13|16553.13|16636.06|16556.06|16633.11|16553.11|9
1730425750000|2024-11-01 01:49:10|16632.68|16552.68|16632.11|16552.11|16632.68|16552.68|16631.93|16551.93|9
1730425760000|2024-11-01 01:49:20|16632.24|16552.24|16631.18|16551.18|16633.72|16553.72|16630.94|16550.94|10
1730425770000|2024-11-01 01:49:30|16630.35|16550.35|16630.17|16550.17|16630.36|16550.36|16630.03|16550.03|9
1730425780000|2024-11-01 01:49:40|16630.14|16550.14|16630.41|16550.41|16630.59|16550.59|16630.14|16550.14|8
1730425790000|2024-11-01 01:49:50|16629.83|16549.83|16628.74|16548.74|16629.83|16549.83|16627.36|16547.36|10
1730425800000|2024-11-01 01:50:00|16629|16549|16622.94|16542.94|16629.72|16549.72|16622.94|16542.94|10
1730425810000|2024-11-01 01:50:10|16622.12|16542.12|16616.83|16536.83|16622.12|16542.12|16616.83|16536.83|9
1730425820000|2024-11-01 01:50:20|16616.46|16536.46|16611.43|16531.43|16616.46|16536.46|16611.43|16531.43|10
1730425830000|2024-11-01 01:50:30|16611.84|16531.84|16603.21|16523.21|16611.84|16531.84|16603.21|16523.21|10
1730425840000|2024-11-01 01:50:40|16599.4|16519.4|16588.71|16508.71|16599.77|16519.77|16588.71|16508.71|9
1730425850000|2024-11-01 01:50:50|16586.91|16506.91|16570.7|16490.7|16586.91|16506.91|16570.7|16490.7|10
1730425860000|2024-11-01 01:51:00|16571.58|16491.58|16567.41|16487.41|16571.58|16491.58|16566.92|16486.92|10
1730425870000|2024-11-01 01:51:10|16567.43|16487.43|16572.78|16492.78|16572.78|16492.78|16567.43|16487.43|10
1730425880000|2024-11-01 01:51:20|16572.69|16492.69|16574.84|16494.84|16574.84|16494.84|16570.74|16490.74|10
1730425890000|2024-11-01 01:51:30|16575.03|16495.03|16576.47|16496.47|16578.19|16498.19|16574.83|16494.83|10
1730425900000|2024-11-01 01:51:40|16576.27|16496.27|16578.18|16498.18|16578.18|16498.18|16576.27|16496.27|10
1730425910000|2024-11-01 01:51:50|16578.15|16498.15|16585.85|16505.85|16585.85|16505.85|16578.11|16498.11|10
1730425920000|2024-11-01 01:52:00|16588.04|16508.04|16590.86|16510.86|16591.4|16511.4|16587.02|16507.02|10
1730425930000|2024-11-01 01:52:10|16591.79|16511.79|16592.17|16512.17|16592.56|16512.56|16591.79|16511.79|9
1730425940000|2024-11-01 01:52:20|16592.63|16512.63|16596.02|16516.02|16596.02|16516.02|16592.24|16512.24|10
1730425950000|2024-11-01 01:52:30|16597.64|16517.64|16596.08|16516.08|16597.65|16517.65|16595.68|16515.68|10
1730425960000|2024-11-01 01:52:40|16596.3|16516.3|16597.88|16517.88|16597.88|16517.88|16596.01|16516.01|10
1730425970000|2024-11-01 01:52:50|16598.19|16518.19|16600.84|16520.84|16600.84|16520.84|16598.19|16518.19|10
1730425980000|2024-11-01 01:53:00|16600.73|16520.73|16596.97|16516.97|16600.73|16520.73|16596.97|16516.97|10
1730425990000|2024-11-01 01:53:10|16595.4|16515.4|16588.94|16508.94|16595.4|16515.4|16588.47|16508.47|10
1730426000000|2024-11-01 01:53:20|16589.19|16509.19|16589.3|16509.3|16589.3|16509.3|16587.13|16507.13|10
1730426010000|2024-11-01 01:53:30|16587.92|16507.92|16586.84|16506.84|16587.92|16507.92|16586.06|16506.06|10
1730426020000|2024-11-01 01:53:40|16587.16|16507.16|16587.35|16507.35|16587.35|16507.35|16586.11|16506.11|10
1730426030000|2024-11-01 01:53:50|16587.39|16507.39|16590.15|16510.15|16590.52|16510.52|16587.39|16507.39|10
1730426040000|2024-11-01 01:54:00|16590.32|16510.32|16589.53|16509.53|16590.32|16510.32|16589.4|16509.4|10
1730426050000|2024-11-01 01:54:10|16590.12|16510.12|16589.74|16509.74|16590.24|16510.24|16589.44|16509.44|10
1730426060000|2024-11-01 01:54:20|16589.6|16509.6|16585.87|16505.87|16589.6|16509.6|16585.69|16505.69|10
1730426070000|2024-11-01 01:54:30|16585.73|16505.73|16585.26|16505.26|16585.77|16505.77|16584.56|16504.56|9
1730426080000|2024-11-01 01:54:40|16586.08|16506.08|16588.17|16508.17|16588.17|16508.17|16586.08|16506.08|8
1730426090000|2024-11-01 01:54:50|16588.39|16508.39|16590.57|16510.57|16590.57|16510.57|16588.39|16508.39|10
1730426100000|2024-11-01 01:55:00|16590.61|16510.61|16589.66|16509.66|16591.01|16511.01|16589.66|16509.66|10
1730426110000|2024-11-01 01:55:10|16589.57|16509.57|16588.11|16508.11|16589.57|16509.57|16586.69|16506.69|10
1730426120000|2024-11-01 01:55:20|16587.84|16507.84|16584.04|16504.04|16587.84|16507.84|16584.04|16504.04|10
1730426130000|2024-11-01 01:55:30|16584.24|16504.24|16585.99|16505.99|16585.99|16505.99|16584.24|16504.24|10
1730426140000|2024-11-01 01:55:40|16586.01|16506.01|16584.42|16504.42|16586.01|16506.01|16584.15|16504.15|10
1730426150000|2024-11-01 01:55:50|16584.63|16504.63|16586.07|16506.07|16586.5|16506.5|16584.53|16504.53|10
1730426160000|2024-11-01 01:56:00|16586.21|16506.21|16573.76|16493.76|16586.73|16506.73|16573.76|16493.76|10
1730426170000|2024-11-01 01:56:10|16572.8|16492.8|16565.63|16485.63|16572.8|16492.8|16565.63|16485.63|10
1730426180000|2024-11-01 01:56:20|16562.49|16482.49|16547.95|16467.95|16562.49|16482.49|16547.95|16467.95|10
1730426190000|2024-11-01 01:56:30|16547.21|16467.21|16550.01|16470.01|16550.01|16470.01|16546.93|16466.93|10
1730426200000|2024-11-01 01:56:40|16550.24|16470.24|16544.01|16464.01|16550.76|16470.76|16544.01|16464.01|10
1730426210000|2024-11-01 01:56:50|16544.28|16464.28|16534.92|16454.92|16544.28|16464.28|16534.92|16454.92|10
1730426220000|2024-11-01 01:57:00|16534.58|16454.58|16543.32|16463.32|16543.32|16463.32|16534.49|16454.49|10
1730426230000|2024-11-01 01:57:10|16545.61|16465.61|16549.95|16469.95|16549.95|16469.95|16545.61|16465.61|9
1730426240000|2024-11-01 01:57:20|16550.38|16470.38|16550.13|16470.13|16550.87|16470.87|16550.09|16470.09|9
1730426250000|2024-11-01 01:57:30|16549.72|16469.72|16552.28|16472.28|16552.28|16472.28|16549.44|16469.44|10
1730426260000|2024-11-01 01:57:40|16552.43|16472.43|16552.95|16472.95|16553.52|16473.52|16551.6|16471.6|10
1730426270000|2024-11-01 01:57:50|16552.15|16472.15|16551.44|16471.44|16552.15|16472.15|16551.44|16471.44|9
1730426280000|2024-11-01 01:58:00|16551.04|16471.04|16545.15|16465.15|16551.04|16471.04|16545.15|16465.15|10
1730426290000|2024-11-01 01:58:10|16544|16464|16545.02|16465.02|16545.55|16465.55|16543.78|16463.78|10
1730426300000|2024-11-01 01:58:20|16544.66|16464.66|16543.12|16463.12|16544.93|16464.93|16542.87|16462.87|10
1730426310000|2024-11-01 01:58:30|16543.6|16463.6|16545.14|16465.14|16546.26|16466.26|16543.6|16463.6|10
1730426320000|2024-11-01 01:58:40|16544.54|16464.54|16551.13|16471.13|16551.13|16471.13|16544.51|16464.51|10
1730426330000|2024-11-01 01:58:50|16551.37|16471.37|16550.54|16470.54|16551.85|16471.85|16550.27|16470.27|10
1730426340000|2024-11-01 01:59:00|16550.41|16470.41|16549.09|16469.09|16550.44|16470.44|16549.09|16469.09|9
1730426350000|2024-11-01 01:59:10|16549.34|16469.34|16553.12|16473.12|16553.12|16473.12|16549.11|16469.11|10
1730426360000|2024-11-01 01:59:20|16553.1|16473.1|16553.48|16473.48|16553.48|16473.48|16552.72|16472.72|10
1730426370000|2024-11-01 01:59:30|16553.78|16473.78|16549.9|16469.9|16554.05|16474.05|16549.9|16469.9|10
1730426380000|2024-11-01 01:59:40|16549.85|16469.85|16548.54|16468.54|16550.21|16470.21|16548.47|16468.47|9
1730426390000|2024-11-01 01:59:50|16548.83|16468.83|16549.55|16469.55|16549.82|16469.82|16548.83|16468.83|9
1730426400000|2024-11-01 02:00:00|16549.47|16469.47|16547.27|16467.27|16549.47|16469.47|16546.7|16466.7|10
1730426410000|2024-11-01 02:00:10|16546.66|16466.66|16549|16469|16549|16469|16545.99|16465.99|10
1730426420000|2024-11-01 02:00:20|16549.51|16469.51|16551.67|16471.67|16551.67|16471.67|16549.51|16469.51|10
1730426430000|2024-11-01 02:00:30|16553.16|16473.16|16557.09|16477.09|16557.09|16477.09|16553.16|16473.16|10
1730426440000|2024-11-01 02:00:40|16557.15|16477.15|16559.04|16479.04|16559.04|16479.04|16557.15|16477.15|10
1730426450000|2024-11-01 02:00:50|16559.33|16479.33|16556.97|16476.97|16559.91|16479.91|16556.97|16476.97|10
1730426460000|2024-11-01 02:01:00|16556.72|16476.72|16557.9|16477.9|16558.15|16478.15|16556.72|16476.72|10
1730426470000|2024-11-01 02:01:10|16557.93|16477.93|16556.38|16476.38|16558.07|16478.07|16556.38|16476.38|10
1730426480000|2024-11-01 02:01:20|16556.23|16476.23|16555.97|16475.97|16557.23|16477.23|16555.97|16475.97|9
1730426490000|2024-11-01 02:01:30|16555.84|16475.84|16550.51|16470.51|16556.24|16476.24|16550.51|16470.51|10
1730426500000|2024-11-01 02:01:40|16551.42|16471.42|16550.1|16470.1|16552.09|16472.09|16549.18|16469.18|10
1730426510000|2024-11-01 02:01:50|16548.77|16468.77|16546.93|16466.93|16548.77|16468.77|16546.36|16466.36|10
1730426520000|2024-11-01 02:02:00|16546.94|16466.94|16544.52|16464.52|16546.94|16466.94|16544.2|16464.2|8
1730426530000|2024-11-01 02:02:10|16544.23|16464.23|16544.21|16464.21|16545.75|16465.75|16543.81|16463.81|10
1730426540000|2024-11-01 02:02:20|16545.32|16465.32|16546.87|16466.87|16546.95|16466.95|16544.96|16464.96|10
1730426550000|2024-11-01 02:02:30|16546.89|16466.89|16549.67|16469.67|16549.67|16469.67|16546.48|16466.48|10
1730426560000|2024-11-01 02:02:40|16549.55|16469.55|16544.45|16464.45|16550.03|16470.03|16544.45|16464.45|9
1730426570000|2024-11-01 02:02:50|16543.53|16463.53|16541.86|16461.86|16543.53|16463.53|16541.71|16461.71|10
1730426580000|2024-11-01 02:03:00|16541.35|16461.35|16537.64|16457.64|16541.63|16461.63|16537.64|16457.64|10
1730426590000|2024-11-01 02:03:10|16536.12|16456.12|16521.21|16441.21|16536.12|16456.12|16521.21|16441.21|10
1730426600000|2024-11-01 02:03:20|16520.7|16440.7|16515.81|16435.81|16520.97|16440.97|16515.81|16435.81|10
1730426610000|2024-11-01 02:03:30|16514.12|16434.12|16494.53|16414.53|16514.12|16434.12|16494.53|16414.53|10
1730426620000|2024-11-01 02:03:40|16492.73|16412.73|16480.48|16400.48|16492.73|16412.73|16480.43|16400.43|10
1730426630000|2024-11-01 02:03:50|16479.82|16399.82|16473.2|16393.2|16479.82|16399.82|16473.2|16393.2|10
1730426640000|2024-11-01 02:04:00|16472.44|16392.44|16477.76|16397.76|16477.76|16397.76|16472.44|16392.44|10
1730426650000|2024-11-01 02:04:10|16478.43|16398.43|16476.82|16396.82|16478.54|16398.54|16476.76|16396.76|10
1730426660000|2024-11-01 02:04:20|16476.43|16396.43|16465.09|16385.09|16476.95|16396.95|16465.09|16385.09|10
1730426670000|2024-11-01 02:04:30|16464.35|16384.35|16465.97|16385.97|16465.97|16385.97|16464.35|16384.35|10
1730426680000|2024-11-01 02:04:40|16465.04|16385.04|16460.85|16380.85|16466.86|16386.86|16460.85|16380.85|10
1730426690000|2024-11-01 02:04:50|16460.15|16380.15|16456.31|16376.31|16460.15|16380.15|16454.12|16374.12|10
1730426700000|2024-11-01 02:05:00|16455.95|16375.95|16466.27|16386.27|16466.27|16386.27|16455.95|16375.95|10
1730426710000|2024-11-01 02:05:10|16467.24|16387.24|16471.31|16391.31|16471.72|16391.72|16467.24|16387.24|10
1730426720000|2024-11-01 02:05:20|16472.62|16392.62|16481.73|16401.73|16481.73|16401.73|16472.62|16392.62|10
1730426730000|2024-11-01 02:05:30|16482.16|16402.16|16480.64|16400.64|16482.75|16402.75|16479.16|16399.16|10
1730426740000|2024-11-01 02:05:40|16479.53|16399.53|16477.74|16397.74|16479.53|16399.53|16476.5|16396.5|10
1730426750000|2024-11-01 02:05:50|16477.48|16397.48|16484.62|16404.62|16484.62|16404.62|16477.48|16397.48|10
1730426760000|2024-11-01 02:06:00|16484.69|16404.69|16479.98|16399.98|16484.69|16404.69|16479.98|16399.98|10
1730426770000|2024-11-01 02:06:10|16479.35|16399.35|16480.85|16400.85|16481.67|16401.67|16479.22|16399.22|9
1730426780000|2024-11-01 02:06:20|16479.31|16399.31|16478.59|16398.59|16479.31|16399.31|16477.4|16397.4|10
1730426790000|2024-11-01 02:06:30|16479.13|16399.13|16477.27|16397.27|16479.13|16399.13|16476.55|16396.55|9
1730426800000|2024-11-01 02:06:40|16477.79|16397.79|16474.45|16394.45|16478.09|16398.09|16474.45|16394.45|10
1730426810000|2024-11-01 02:06:50|16473.62|16393.62|16465.24|16385.24|16473.62|16393.62|16465.24|16385.24|10
1730426820000|2024-11-01 02:07:00|16464.42|16384.42|16467.5|16387.5|16467.5|16387.5|16463.4|16383.4|10
1730426830000|2024-11-01 02:07:10|16467.61|16387.61|16466.92|16386.92|16468.19|16388.19|16466.68|16386.68|10
1730426840000|2024-11-01 02:07:20|16465.42|16385.42|16462.59|16382.59|16465.42|16385.42|16462.59|16382.59|10
1730426850000|2024-11-01 02:07:30|16462.72|16382.72|16466.01|16386.01|16466.01|16386.01|16460.32|16380.32|10
1730426860000|2024-11-01 02:07:40|16466.03|16386.03|16464.62|16384.62|16468.24|16388.24|16464.62|16384.62|10
1730426870000|2024-11-01 02:07:50|16464.14|16384.14|16461.3|16381.3|16465.34|16385.34|16461.3|16381.3|10
1730426880000|2024-11-01 02:08:00|16461.64|16381.64|16463.22|16383.22|16463.22|16383.22|16461.64|16381.64|10
1730426890000|2024-11-01 02:08:10|16464.06|16384.06|16462.83|16382.83|16464.46|16384.46|16462.64|16382.64|10
1730426900000|2024-11-01 02:08:20|16463.03|16383.03|16461.8|16381.8|16463.25|16383.25|16461.71|16381.71|9
1730426910000|2024-11-01 02:08:30|16461.69|16381.69|16460.16|16380.16|16461.69|16381.69|16460.14|16380.14|10
1730426920000|2024-11-01 02:08:40|16459.98|16379.98|16456.81|16376.81|16460.35|16380.35|16456.81|16376.81|10
1730426930000|2024-11-01 02:08:50|16456.85|16376.85|16455.47|16375.47|16456.88|16376.88|16455.47|16375.47|10
1730426940000|2024-11-01 02:09:00|16454.77|16374.77|16449.93|16369.93|16454.77|16374.77|16449.77|16369.77|10
1730426950000|2024-11-01 02:09:10|16450.35|16370.35|16441.25|16361.25|16451.33|16371.33|16441.25|16361.25|10
1730426960000|2024-11-01 02:09:20|16438.09|16358.09|16431.24|16351.24|16438.09|16358.09|16431.17|16351.17|10
1730426970000|2024-11-01 02:09:30|16431.54|16351.54|16431.22|16351.22|16431.75|16351.75|16431.11|16351.11|10
1730426980000|2024-11-01 02:09:40|16431.46|16351.46|16430.94|16350.94|16431.92|16351.92|16430.84|16350.84|10
1730426990000|2024-11-01 02:09:50|16430.95|16350.95|16428.98|16348.98|16430.95|16350.95|16428.2|16348.2|10
1730427000000|2024-11-01 02:10:00|16428.63|16348.63|16425.98|16345.98|16429.8|16349.8|16425.98|16345.98|10
1730427010000|2024-11-01 02:10:10|16423.84|16343.84|16408.86|16328.86|16423.84|16343.84|16407.27|16327.27|10
1730427020000|2024-11-01 02:10:20|16408.7|16328.7|16407.55|16327.55|16409.05|16329.05|16407.55|16327.55|10
1730427030000|2024-11-01 02:10:30|16406.01|16326.01|16408.65|16328.65|16408.65|16328.65|16406.01|16326.01|10
1730427040000|2024-11-01 02:10:40|16408.94|16328.94|16393.31|16313.31|16408.94|16328.94|16393.31|16313.31|10
1730427050000|2024-11-01 02:10:50|16392.58|16312.58|16392.1|16312.1|16392.58|16312.58|16390.34|16310.34|10
1730427060000|2024-11-01 02:11:00|16390.53|16310.53|16391.48|16311.48|16393.18|16313.18|16390.53|16310.53|10
1730427070000|2024-11-01 02:11:10|16391.36|16311.36|16394.71|16314.71|16394.71|16314.71|16390.99|16310.99|10
1730427080000|2024-11-01 02:11:20|16395.71|16315.71|16406.97|16326.97|16406.97|16326.97|16395.71|16315.71|10
1730427090000|2024-11-01 02:11:30|16406.67|16326.67|16417.74|16337.74|16417.74|16337.74|16406.67|16326.67|10
1730427100000|2024-11-01 02:11:40|16417.27|16337.27|16425.94|16345.94|16425.94|16345.94|16417.27|16337.27|10
1730427110000|2024-11-01 02:11:50|16425.86|16345.86|16422.26|16342.26|16425.86|16345.86|16422.26|16342.26|10
1730427120000|2024-11-01 02:12:00|16422.31|16342.31|16424.11|16344.11|16424.11|16344.11|16422.31|16342.31|10
1730427130000|2024-11-01 02:12:10|16423.91|16343.91|16425.8|16345.8|16425.8|16345.8|16423.91|16343.91|10
1730427140000|2024-11-01 02:12:20|16426.57|16346.57|16423.21|16343.21|16426.57|16346.57|16423.21|16343.21|10
1730427150000|2024-11-01 02:12:30|16421.79|16341.79|16411.69|16331.69|16421.79|16341.79|16411.69|16331.69|10
1730427160000|2024-11-01 02:12:40|16411.56|16331.56|16407.88|16327.88|16411.56|16331.56|16407.62|16327.62|10
1730427170000|2024-11-01 02:12:50|16407.94|16327.94|16408.2|16328.2|16408.76|16328.76|16407.32|16327.32|10
1730427180000|2024-11-01 02:13:00|16407.78|16327.78|16407.17|16327.17|16409.16|16329.16|16407.17|16327.17|10
1730427190000|2024-11-01 02:13:10|16407.6|16327.6|16398.46|16318.46|16407.6|16327.6|16398.46|16318.46|10
1730427200000|2024-11-01 02:13:20|16398.73|16318.73|16397.93|16317.93|16398.73|16318.73|16397.93|16317.93|10
1730427210000|2024-11-01 02:13:30|16398.8|16318.8|16403.06|16323.06|16403.17|16323.17|16398.8|16318.8|10
1730427220000|2024-11-01 02:13:40|16403.29|16323.29|16401.5|16321.5|16403.64|16323.64|16401.05|16321.05|10
1730427230000|2024-11-01 02:13:50|16401.76|16321.76|16402.5|16322.5|16402.75|16322.75|16400.54|16320.54|10
1730427240000|2024-11-01 02:14:00|16402.46|16322.46|16400.72|16320.72|16402.53|16322.53|16400.29|16320.29|10
1730427250000|2024-11-01 02:14:10|16401.39|16321.39|16402.83|16322.83|16402.83|16322.83|16400.06|16320.06|10
1730427260000|2024-11-01 02:14:20|16403.47|16323.47|16409.48|16329.48|16409.48|16329.48|16403.47|16323.47|10
1730427270000|2024-11-01 02:14:30|16409.73|16329.73|16415.76|16335.76|16415.76|16335.76|16409.73|16329.73|10
1730427280000|2024-11-01 02:14:40|16415.84|16335.84|16420.06|16340.06|16420.06|16340.06|16415.84|16335.84|10
1730427290000|2024-11-01 02:14:50|16421.07|16341.07|16427.95|16347.95|16429.51|16349.51|16421.07|16341.07|10
1730427300000|2024-11-01 02:15:00|16427.93|16347.93|16433.62|16353.62|16433.62|16353.62|16427.69|16347.69|10
1730427310000|2024-11-01 02:15:10|16434.08|16354.08|16435.25|16355.25|16435.75|16355.75|16433.95|16353.95|10
1730427320000|2024-11-01 02:15:20|16437.06|16357.06|16440.85|16360.85|16440.99|16360.99|16437.06|16357.06|10
1730427330000|2024-11-01 02:15:30|16442.05|16362.05|16442.46|16362.46|16442.63|16362.63|16441.23|16361.23|10
1730427340000|2024-11-01 02:15:40|16442.76|16362.76|16446.32|16366.32|16446.32|16366.32|16442.76|16362.76|10
1730427350000|2024-11-01 02:15:50|16447.37|16367.37|16458.56|16378.56|16459.12|16379.12|16447.37|16367.37|10
1730427360000|2024-11-01 02:16:00|16458.41|16378.41|16456.85|16376.85|16458.41|16378.41|16456.49|16376.49|10
1730427370000|2024-11-01 02:16:10|16455.75|16375.75|16468.56|16388.56|16468.56|16388.56|16455.75|16375.75|10
1730427380000|2024-11-01 02:16:20|16468.11|16388.11|16471.95|16391.95|16471.95|16391.95|16468.11|16388.11|10
1730427390000|2024-11-01 02:16:30|16471.48|16391.48|16474.86|16394.86|16474.93|16394.93|16471.48|16391.48|10
1730427400000|2024-11-01 02:16:40|16475.41|16395.41|16475.76|16395.76|16477.29|16397.29|16475.41|16395.41|10
1730427410000|2024-11-01 02:16:50|16475.24|16395.24|16475.68|16395.68|16476.11|16396.11|16475.24|16395.24|10
1730427420000|2024-11-01 02:17:00|16475.38|16395.38|16481.55|16401.55|16481.55|16401.55|16475.38|16395.38|10
1730427430000|2024-11-01 02:17:10|16480|16400|16479.41|16399.41|16480.53|16400.53|16479.4|16399.4|10
1730427440000|2024-11-01 02:17:20|16479.7|16399.7|16482.85|16402.85|16483.88|16403.88|16479.7|16399.7|10
1730427450000|2024-11-01 02:17:30|16482.46|16402.46|16484.37|16404.37|16484.43|16404.43|16481.66|16401.66|10
1730427460000|2024-11-01 02:17:40|16484.45|16404.45|16487.06|16407.06|16487.06|16407.06|16483.83|16403.83|10
1730427470000|2024-11-01 02:17:50|16487.14|16407.14|16493.48|16413.48|16493.48|16413.48|16487.14|16407.14|10
1730427480000|2024-11-01 02:18:00|16494.67|16414.67|16498.92|16418.92|16499|16419|16494.67|16414.67|10
1730427490000|2024-11-01 02:18:10|16498.86|16418.86|16501.01|16421.01|16501.15|16421.15|16498.86|16418.86|9
1730427500000|2024-11-01 02:18:20|16500.61|16420.61|16496.89|16416.89|16500.61|16420.61|16496.89|16416.89|10
1730427510000|2024-11-01 02:18:30|16496.2|16416.2|16494.37|16414.37|16496.47|16416.47|16494.37|16414.37|10
1730427520000|2024-11-01 02:18:40|16494.31|16414.31|16494.04|16414.04|16496.15|16416.15|16494.04|16414.04|10
1730427530000|2024-11-01 02:18:50|16494.12|16414.12|16495.47|16415.47|16495.47|16415.47|16493.88|16413.88|10
1730427540000|2024-11-01 02:19:00|16495.48|16415.48|16495.24|16415.24|16496.55|16416.55|16495.24|16415.24|9
1730427550000|2024-11-01 02:19:10|16496.86|16416.86|16502.67|16422.67|16502.67|16422.67|16496.86|16416.86|10
1730427560000|2024-11-01 02:19:20|16502.65|16422.65|16504.47|16424.47|16504.54|16424.54|16502.65|16422.65|10
1730427570000|2024-11-01 02:19:30|16504.09|16424.09|16510.08|16430.08|16510.08|16430.08|16504.09|16424.09|10
1730427580000|2024-11-01 02:19:40|16509.64|16429.64|16512.95|16432.95|16512.95|16432.95|16509.43|16429.43|10
1730427590000|2024-11-01 02:19:50|16512.89|16432.89|16513.17|16433.17|16513.29|16433.29|16512.19|16432.19|10
1730427600000|2024-11-01 02:20:00|16513.28|16433.28|16512.76|16432.76|16513.28|16433.28|16511.74|16431.74|10
1730427610000|2024-11-01 02:20:10|16513.07|16433.07|16512.75|16432.75|16513.95|16433.95|16512.64|16432.64|10
1730427620000|2024-11-01 02:20:20|16512.55|16432.55|16514.37|16434.37|16514.37|16434.37|16512.18|16432.18|9
1730427630000|2024-11-01 02:20:30|16514.59|16434.59|16514.76|16434.76|16515.22|16435.22|16514.14|16434.14|10
1730427640000|2024-11-01 02:20:40|16515.02|16435.02|16516.38|16436.38|16516.38|16436.38|16515.02|16435.02|10
1730427650000|2024-11-01 02:20:50|16516.59|16436.59|16515.72|16435.72|16516.88|16436.88|16515.72|16435.72|10
1730427660000|2024-11-01 02:21:00|16515.66|16435.66|16514.66|16434.66|16515.66|16435.66|16514.66|16434.66|10
1730427670000|2024-11-01 02:21:10|16515.4|16435.4|16521.96|16441.96|16521.96|16441.96|16515.4|16435.4|10
1730427680000|2024-11-01 02:21:20|16522.14|16442.14|16522.39|16442.39|16522.85|16442.85|16522.13|16442.13|10
1730427690000|2024-11-01 02:21:30|16522.49|16442.49|16525.38|16445.38|16525.59|16445.59|16522.49|16442.49|10
1730427700000|2024-11-01 02:21:40|16525.36|16445.36|16528.64|16448.64|16528.64|16448.64|16525.36|16445.36|10
1730427710000|2024-11-01 02:21:50|16527.98|16447.98|16528.16|16448.16|16528.48|16448.48|16527.9|16447.9|10
1730427720000|2024-11-01 02:22:00|16528.07|16448.07|16524.32|16444.32|16528.25|16448.25|16524.13|16444.13|10
1730427730000|2024-11-01 02:22:10|16524.51|16444.51|16533.82|16453.82|16533.82|16453.82|16524.48|16444.48|10
1730427740000|2024-11-01 02:22:20|16534.28|16454.28|16540.27|16460.27|16540.27|16460.27|16534.28|16454.28|10
1730427750000|2024-11-01 02:22:30|16540.38|16460.38|16537.8|16457.8|16541.49|16461.49|16537.8|16457.8|10
1730427760000|2024-11-01 02:22:40|16536.78|16456.78|16536.22|16456.22|16537.03|16457.03|16536.09|16456.09|10
1730427770000|2024-11-01 02:22:50|16536.38|16456.38|16535.79|16455.79|16536.42|16456.42|16535.77|16455.77|10
1730427780000|2024-11-01 02:23:00|16535.76|16455.76|16536.63|16456.63|16536.63|16456.63|16535.76|16455.76|10
1730427790000|2024-11-01 02:23:10|16536.82|16456.82|16533.09|16453.09|16536.82|16456.82|16532.6|16452.6|9
1730427800000|2024-11-01 02:23:20|16533|16453|16531.5|16451.5|16533|16453|16531.46|16451.46|10
1730427810000|2024-11-01 02:23:30|16531.83|16451.83|16531.03|16451.03|16531.92|16451.92|16531.01|16451.01|10
1730427820000|2024-11-01 02:23:40|16531.45|16451.45|16530.72|16450.72|16532.26|16452.26|16529.9|16449.9|10
1730427830000|2024-11-01 02:23:50|16528.77|16448.77|16528.99|16448.99|16529.11|16449.11|16528.61|16448.61|10
1730427840000|2024-11-01 02:24:00|16528.39|16448.39|16528.53|16448.53|16528.59|16448.59|16527.35|16447.35|10
1730427850000|2024-11-01 02:24:10|16528.36|16448.36|16531.38|16451.38|16531.57|16451.57|16528.36|16448.36|10
1730427860000|2024-11-01 02:24:20|16531.25|16451.25|16530.6|16450.6|16531.25|16451.25|16530.6|16450.6|9
1730427870000|2024-11-01 02:24:30|16530.73|16450.73|16532.17|16452.17|16532.17|16452.17|16530.28|16450.28|10
1730427880000|2024-11-01 02:24:40|16532.03|16452.03|16533.35|16453.35|16533.44|16453.44|16532.03|16452.03|10
1730427890000|2024-11-01 02:24:50|16533.69|16453.69|16534.91|16454.91|16534.91|16454.91|16533.69|16453.69|9
1730427900000|2024-11-01 02:25:00|16535.55|16455.55|16534.91|16454.91|16535.55|16455.55|16534.23|16454.23|10
1730427910000|2024-11-01 02:25:10|16535.24|16455.24|16535.09|16455.09|16535.84|16455.84|16533.4|16453.4|10
1730427920000|2024-11-01 02:25:20|16535.28|16455.28|16534.57|16454.57|16535.28|16455.28|16533.35|16453.35|10
1730427930000|2024-11-01 02:25:30|16534.84|16454.84|16539.99|16459.99|16539.99|16459.99|16534.84|16454.84|10
1730427940000|2024-11-01 02:25:40|16539.78|16459.78|16536.74|16456.74|16539.78|16459.78|16536.7|16456.7|10
1730427950000|2024-11-01 02:25:50|16536.87|16456.87|16538.41|16458.41|16538.41|16458.41|16536.87|16456.87|10
1730427960000|2024-11-01 02:26:00|16538.72|16458.72|16538.41|16458.41|16539.2|16459.2|16538.4|16458.4|10
1730427970000|2024-11-01 02:26:10|16538.16|16458.16|16540.69|16460.69|16540.69|16460.69|16538.1|16458.1|10
1730427980000|2024-11-01 02:26:20|16540.76|16460.76|16546.07|16466.07|16546.07|16466.07|16540.76|16460.76|10
1730427990000|2024-11-01 02:26:30|16546.04|16466.04|16544.77|16464.77|16546.28|16466.28|16544.77|16464.77|10
1730428000000|2024-11-01 02:26:40|16544.67|16464.67|16542.41|16462.41|16545.03|16465.03|16542.41|16462.41|10
1730428010000|2024-11-01 02:26:50|16541.68|16461.68|16539.02|16459.02|16541.68|16461.68|16539.02|16459.02|10
1730428020000|2024-11-01 02:27:00|16538.98|16458.98|16538.54|16458.54|16539.36|16459.36|16538.54|16458.54|9
1730428030000|2024-11-01 02:27:10|16538.32|16458.32|16539.48|16459.48|16539.48|16459.48|16538.32|16458.32|10
1730428040000|2024-11-01 02:27:20|16539.51|16459.51|16539.28|16459.28|16539.62|16459.62|16538.66|16458.66|10
1730428050000|2024-11-01 02:27:30|16539.49|16459.49|16538.68|16458.68|16540.03|16460.03|16538.47|16458.47|10
1730428060000|2024-11-01 02:27:40|16538.58|16458.58|16539.8|16459.8|16540.06|16460.06|16538.58|16458.58|9
1730428070000|2024-11-01 02:27:50|16540.85|16460.85|16543.93|16463.93|16543.93|16463.93|16540.85|16460.85|10
1730428080000|2024-11-01 02:28:00|16543.84|16463.84|16541.44|16461.44|16543.84|16463.84|16541.44|16461.44|10
1730428090000|2024-11-01 02:28:10|16541.49|16461.49|16540.92|16460.92|16541.49|16461.49|16540.13|16460.13|10
1730428100000|2024-11-01 02:28:20|16541.29|16461.29|16545.58|16465.58|16545.58|16465.58|16541.29|16461.29|10
1730428110000|2024-11-01 02:28:30|16545.66|16465.66|16548.71|16468.71|16548.75|16468.75|16545.66|16465.66|9
1730428120000|2024-11-01 02:28:40|16549.06|16469.06|16550.99|16470.99|16550.99|16470.99|16549.06|16469.06|10
1730428130000|2024-11-01 02:28:50|16554|16474|16560.46|16480.46|16560.46|16480.46|16554|16474|10
1730428140000|2024-11-01 02:29:00|16561.09|16481.09|16563.46|16483.46|16563.58|16483.58|16561.09|16481.09|10
1730428150000|2024-11-01 02:29:10|16563.35|16483.35|16563.09|16483.09|16563.81|16483.81|16562.97|16482.97|10
1730428160000|2024-11-01 02:29:20|16562.99|16482.99|16565.7|16485.7|16565.7|16485.7|16562.99|16482.99|10
1730428170000|2024-11-01 02:29:30|16565.58|16485.58|16566.9|16486.9|16566.96|16486.96|16565.58|16485.58|10
1730428180000|2024-11-01 02:29:40|16567.02|16487.02|16569.77|16489.77|16569.77|16489.77|16567.02|16487.02|10
1730428190000|2024-11-01 02:29:50|16570.05|16490.05|16570.98|16490.98|16573.04|16493.04|16570.05|16490.05|10
1730428200000|2024-11-01 02:30:00|16570.78|16490.78|16570.39|16490.39|16571.73|16491.73|16570.05|16490.05|10
1730428210000|2024-11-01 02:30:10|16570.22|16490.22|16568.3|16488.3|16570.45|16490.45|16568.3|16488.3|10
1730428220000|2024-11-01 02:30:20|16568.13|16488.13|16565.62|16485.62|16568.13|16488.13|16565.46|16485.46|10
1730428230000|2024-11-01 02:30:30|16563.7|16483.7|16557.88|16477.88|16563.7|16483.7|16557.88|16477.88|10
1730428240000|2024-11-01 02:30:40|16558.03|16478.03|16561.07|16481.07|16561.07|16481.07|16557.98|16477.98|10
1730428250000|2024-11-01 02:30:50|16561.15|16481.15|16560.74|16480.74|16561.15|16481.15|16559.97|16479.97|9
1730428260000|2024-11-01 02:31:00|16560.26|16480.26|16557.76|16477.76|16560.32|16480.32|16557.76|16477.76|8
1730428270000|2024-11-01 02:31:10|16557.14|16477.14|16553.96|16473.96|16557.14|16477.14|16553.96|16473.96|10
1730428280000|2024-11-01 02:31:20|16554.25|16474.25|16552.75|16472.75|16554.25|16474.25|16552.75|16472.75|9
1730428290000|2024-11-01 02:31:30|16552.18|16472.18|16550.36|16470.36|16552.18|16472.18|16550.36|16470.36|10
1730428300000|2024-11-01 02:31:40|16548.49|16468.49|16550.37|16470.37|16550.37|16470.37|16548.1|16468.1|10
1730428310000|2024-11-01 02:31:50|16550.48|16470.48|16554.72|16474.72|16554.72|16474.72|16550.48|16470.48|10
1730428320000|2024-11-01 02:32:00|16555.28|16475.28|16555.44|16475.44|16555.87|16475.87|16555.28|16475.28|10
1730428330000|2024-11-01 02:32:10|16555.33|16475.33|16554.52|16474.52|16555.33|16475.33|16554.3|16474.3|10
1730428340000|2024-11-01 02:32:20|16554.53|16474.53|16556.73|16476.73|16556.73|16476.73|16554.53|16474.53|10
1730428350000|2024-11-01 02:32:30|16556.75|16476.75|16553.16|16473.16|16556.75|16476.75|16552.94|16472.94|10
1730428360000|2024-11-01 02:32:40|16553.24|16473.24|16551.67|16471.67|16553.24|16473.24|16551.67|16471.67|9
1730428370000|2024-11-01 02:32:50|16552.49|16472.49|16553.66|16473.66|16553.7|16473.7|16552.49|16472.49|9
1730428380000|2024-11-01 02:33:00|16553.72|16473.72|16554.59|16474.59|16554.59|16474.59|16553.59|16473.59|10
1730428390000|2024-11-01 02:33:10|16554.62|16474.62|16554.93|16474.93|16554.99|16474.99|16554.3|16474.3|10
1730428400000|2024-11-01 02:33:20|16555.66|16475.66|16555.7|16475.7|16556.27|16476.27|16555.66|16475.66|10
1730428410000|2024-11-01 02:33:30|16555.11|16475.11|16554.39|16474.39|16555.11|16475.11|16553.9|16473.9|10
1730428420000|2024-11-01 02:33:40|16554.63|16474.63|16554.55|16474.55|16554.63|16474.63|16553.83|16473.83|9
1730428430000|2024-11-01 02:33:50|16554.68|16474.68|16554.64|16474.64|16554.98|16474.98|16554.33|16474.33|10
1730428440000|2024-11-01 02:34:00|16554.9|16474.9|16555.69|16475.69|16555.98|16475.98|16554.9|16474.9|10
1730428450000|2024-11-01 02:34:10|16555.72|16475.72|16554.08|16474.08|16556.12|16476.12|16554.08|16474.08|9
1730428460000|2024-11-01 02:34:20|16554.09|16474.09|16556.73|16476.73|16557.08|16477.08|16554.09|16474.09|10
1730428470000|2024-11-01 02:34:30|16556.43|16476.43|16560.73|16480.73|16560.85|16480.85|16555.97|16475.97|9
1730428480000|2024-11-01 02:34:40|16560.29|16480.29|16561.71|16481.71|16561.74|16481.74|16559.98|16479.98|10
1730428490000|2024-11-01 02:34:50|16561.82|16481.82|16566.71|16486.71|16566.85|16486.85|16561.55|16481.55|10
1730428500000|2024-11-01 02:35:00|16566.72|16486.72|16559.95|16479.95|16566.72|16486.72|16559.95|16479.95|10
1730428510000|2024-11-01 02:35:10|16560.02|16480.02|16558.59|16478.59|16560.62|16480.62|16558.59|16478.59|10
1730428520000|2024-11-01 02:35:20|16558.4|16478.4|16556.45|16476.45|16558.4|16478.4|16556.32|16476.32|10
1730428530000|2024-11-01 02:35:30|16563.45|16483.45|16565.43|16485.43|16565.78|16485.78|16563.43|16483.43|9
1730428540000|2024-11-01 02:35:40|16565.06|16485.06|16563.88|16483.88|16565.06|16485.06|16563.88|16483.88|10
1730428550000|2024-11-01 02:35:50|16563.89|16483.89|16565.85|16485.85|16565.85|16485.85|16563.88|16483.88|10
1730428560000|2024-11-01 02:36:00|16565.96|16485.96|16563.44|16483.44|16566.05|16486.05|16563.44|16483.44|10
1730428570000|2024-11-01 02:36:10|16563.4|16483.4|16563.51|16483.51|16563.62|16483.62|16563.21|16483.21|8
1730428580000|2024-11-01 02:36:20|16564.33|16484.33|16566.61|16486.61|16566.68|16486.68|16564.33|16484.33|10
1730428590000|2024-11-01 02:36:30|16567.04|16487.04|16569.25|16489.25|16569.25|16489.25|16567.04|16487.04|9
1730428600000|2024-11-01 02:36:40|16569.29|16489.29|16569.32|16489.32|16569.98|16489.98|16569.29|16489.29|10
1730428610000|2024-11-01 02:36:50|16569.23|16489.23|16569.96|16489.96|16570.06|16490.06|16569.23|16489.23|10
1730428620000|2024-11-01 02:37:00|16569.65|16489.65|16570.11|16490.11|16570.4|16490.4|16569.65|16489.65|10
1730428630000|2024-11-01 02:37:10|16569.99|16489.99|16567.73|16487.73|16569.99|16489.99|16567.73|16487.73|9
1730428640000|2024-11-01 02:37:20|16568.09|16488.09|16569.02|16489.02|16569.02|16489.02|16567.86|16487.86|10
1730428650000|2024-11-01 02:37:30|16569.07|16489.07|16569.44|16489.44|16569.44|16489.44|16568.83|16488.83|10
1730428660000|2024-11-01 02:37:40|16569.58|16489.58|16568.67|16488.67|16569.58|16489.58|16568.66|16488.66|10
1730428670000|2024-11-01 02:37:50|16569.01|16489.01|16571.58|16491.58|16571.58|16491.58|16569.01|16489.01|10
1730428680000|2024-11-01 02:38:00|16571.53|16491.53|16574.24|16494.24|16574.26|16494.26|16571.53|16491.53|10
1730428690000|2024-11-01 02:38:10|16574.26|16494.26|16573.86|16493.86|16574.77|16494.77|16573.01|16493.01|10
1730428700000|2024-11-01 02:38:20|16573.77|16493.77|16576.65|16496.65|16576.65|16496.65|16573.77|16493.77|10
1730428710000|2024-11-01 02:38:30|16576.64|16496.64|16576.61|16496.61|16577.1|16497.1|16576|16496|10
1730428720000|2024-11-01 02:38:40|16576.15|16496.15|16576.81|16496.81|16576.81|16496.81|16576.15|16496.15|9
1730428730000|2024-11-01 02:38:50|16577|16497|16577.47|16497.47|16577.47|16497.47|16576.62|16496.62|10
1730428740000|2024-11-01 02:39:00|16577|16497|16577.85|16497.85|16577.85|16497.85|16577|16497|10
1730428750000|2024-11-01 02:39:10|16578.11|16498.11|16579.97|16499.97|16579.97|16499.97|16578.11|16498.11|10
1730428760000|2024-11-01 02:39:20|16580.12|16500.12|16580.14|16500.14|16581.61|16501.61|16580.12|16500.12|10
1730428770000|2024-11-01 02:39:30|16580.29|16500.29|16580.79|16500.79|16580.79|16500.79|16579.4|16499.4|9
1730428780000|2024-11-01 02:39:40|16582.37|16502.37|16582.36|16502.36|16583|16503|16581.22|16501.22|10
1730428790000|2024-11-01 02:39:50|16582.55|16502.55|16582.37|16502.37|16583.06|16503.06|16582.09|16502.09|10
1730428800000|2024-11-01 02:40:00|16582.38|16502.38|16580.83|16500.83|16582.38|16502.38|16580.52|16500.52|10
1730428810000|2024-11-01 02:40:10|16581.14|16501.14|16580.43|16500.43|16581.23|16501.23|16580.43|16500.43|10
1730428820000|2024-11-01 02:40:20|16580.45|16500.45|16577.82|16497.82|16580.62|16500.62|16577.82|16497.82|10
1730428830000|2024-11-01 02:40:30|16577.62|16497.62|16574.59|16494.59|16577.62|16497.62|16574.59|16494.59|10
1730428840000|2024-11-01 02:40:40|16574.62|16494.62|16574.54|16494.54|16574.84|16494.84|16574.54|16494.54|8
1730428850000|2024-11-01 02:40:50|16573.7|16493.7|16575.96|16495.96|16576.27|16496.27|16571.89|16491.89|10
1730428860000|2024-11-01 02:41:00|16576.25|16496.25|16575.4|16495.4|16576.25|16496.25|16574.85|16494.85|10
1730428870000|2024-11-01 02:41:10|16575.44|16495.44|16576.52|16496.52|16576.52|16496.52|16575.44|16495.44|10
1730428880000|2024-11-01 02:41:20|16576.33|16496.33|16575.39|16495.39|16576.33|16496.33|16575.02|16495.02|9
1730428890000|2024-11-01 02:41:30|16575.2|16495.2|16574.47|16494.47|16575.2|16495.2|16574.13|16494.13|10
1730428900000|2024-11-01 02:41:40|16574.27|16494.27|16575.23|16495.23|16575.23|16495.23|16574.23|16494.23|10
1730428910000|2024-11-01 02:41:50|16575.27|16495.27|16576.07|16496.07|16576.07|16496.07|16575.25|16495.25|9
1730428920000|2024-11-01 02:42:00|16576.37|16496.37|16575.59|16495.59|16576.37|16496.37|16575.4|16495.4|10
1730428930000|2024-11-01 02:42:10|16575.23|16495.23|16576.62|16496.62|16576.62|16496.62|16575.16|16495.16|10
1730428940000|2024-11-01 02:42:20|16576.54|16496.54|16574.9|16494.9|16576.78|16496.78|16574.9|16494.9|10
1730428950000|2024-11-01 02:42:30|16574.92|16494.92|16574.32|16494.32|16575.4|16495.4|16574.32|16494.32|9
1730428960000|2024-11-01 02:42:40|16574.35|16494.35|16571.26|16491.26|16574.35|16494.35|16571.26|16491.26|10
1730428970000|2024-11-01 02:42:50|16570.87|16490.87|16567.43|16487.43|16570.87|16490.87|16567.36|16487.36|10
1730428980000|2024-11-01 02:43:00|16566.22|16486.22|16562.93|16482.93|16566.22|16486.22|16562.76|16482.76|10
1730428990000|2024-11-01 02:43:10|16562.95|16482.95|16561.16|16481.16|16564.93|16484.93|16560.77|16480.77|10
1730429000000|2024-11-01 02:43:20|16560.72|16480.72|16558.18|16478.18|16560.72|16480.72|16558.08|16478.08|9
1730429010000|2024-11-01 02:43:30|16558.21|16478.21|16557.18|16477.18|16558.21|16478.21|16556.43|16476.43|9
1730429020000|2024-11-01 02:43:40|16557.2|16477.2|16557.59|16477.59|16558.14|16478.14|16557.2|16477.2|10
1730429030000|2024-11-01 02:43:50|16557.6|16477.6|16557.74|16477.74|16557.98|16477.98|16557.6|16477.6|9
1730429040000|2024-11-01 02:44:00|16557.94|16477.94|16558.4|16478.4|16558.65|16478.65|16557.91|16477.91|10
1730429050000|2024-11-01 02:44:10|16557.81|16477.81|16553.02|16473.02|16557.92|16477.92|16552.71|16472.71|10
1730429060000|2024-11-01 02:44:20|16553.09|16473.09|16555.47|16475.47|16555.47|16475.47|16552.81|16472.81|10
1730429070000|2024-11-01 02:44:30|16555.44|16475.44|16554.73|16474.73|16555.74|16475.74|16554.73|16474.73|10
1730429080000|2024-11-01 02:44:40|16554.75|16474.75|16553.65|16473.65|16554.88|16474.88|16553.51|16473.51|9
1730429090000|2024-11-01 02:44:50|16553.83|16473.83|16553.01|16473.01|16553.89|16473.89|16553.01|16473.01|10
1730429100000|2024-11-01 02:45:00|16553.02|16473.02|16549.22|16469.22|16553.02|16473.02|16549.22|16469.22|10
1730429110000|2024-11-01 02:45:10|16549.21|16469.21|16547.78|16467.78|16549.21|16469.21|16547.6|16467.6|9
1730429120000|2024-11-01 02:45:20|16547.54|16467.54|16547.28|16467.28|16547.61|16467.61|16547.03|16467.03|10
1730429130000|2024-11-01 02:45:30|16547.26|16467.26|16546.49|16466.49|16547.82|16467.82|16546.25|16466.25|10
1730429140000|2024-11-01 02:45:40|16546.51|16466.51|16544.82|16464.82|16546.74|16466.74|16544.82|16464.82|10
1730429150000|2024-11-01 02:45:50|16544.83|16464.83|16543.72|16463.72|16544.83|16464.83|16543.72|16463.72|10
1730429160000|2024-11-01 02:46:00|16543.44|16463.44|16543.69|16463.69|16543.69|16463.69|16543.23|16463.23|10
1730429170000|2024-11-01 02:46:10|16544.17|16464.17|16544.14|16464.14|16544.59|16464.59|16543.91|16463.91|10
1730429180000|2024-11-01 02:46:20|16544.09|16464.09|16545.25|16465.25|16545.45|16465.45|16544.09|16464.09|9
1730429190000|2024-11-01 02:46:30|16545.33|16465.33|16545.38|16465.38|16545.43|16465.43|16545.26|16465.26|7
1730429200000|2024-11-01 02:46:40|16545.51|16465.51|16545.65|16465.65|16546.16|16466.16|16545.51|16465.51|10
1730429210000|2024-11-01 02:46:50|16545.87|16465.87|16544.62|16464.62|16545.87|16465.87|16544.62|16464.62|8
1730429220000|2024-11-01 02:47:00|16544.55|16464.55|16543.37|16463.37|16544.79|16464.79|16543.37|16463.37|10
1730429230000|2024-11-01 02:47:10|16542.05|16462.05|16535.95|16455.95|16542.05|16462.05|16535.95|16455.95|10
1730429240000|2024-11-01 02:47:20|16536.03|16456.03|16535.61|16455.61|16536.67|16456.67|16535.61|16455.61|9
1730429250000|2024-11-01 02:47:30|16535.51|16455.51|16535.55|16455.55|16536.1|16456.1|16535.51|16455.51|10
1730429260000|2024-11-01 02:47:40|16535.43|16455.43|16532.54|16452.54|16535.45|16455.45|16532.54|16452.54|10
1730429270000|2024-11-01 02:47:50|16532.44|16452.44|16531.69|16451.69|16532.44|16452.44|16531.69|16451.69|9
1730429280000|2024-11-01 02:48:00|16529.03|16449.03|16525.61|16445.61|16529.03|16449.03|16525.61|16445.61|10
1730429290000|2024-11-01 02:48:10|16523.22|16443.22|16522.22|16442.22|16523.23|16443.23|16522.22|16442.22|10
1730429300000|2024-11-01 02:48:20|16522.6|16442.6|16521.59|16441.59|16522.82|16442.82|16521.11|16441.11|10
1730429310000|2024-11-01 02:48:30|16521.52|16441.52|16520.15|16440.15|16521.52|16441.52|16520.15|16440.15|10
1730429320000|2024-11-01 02:48:40|16520.08|16440.08|16520.62|16440.62|16520.62|16440.62|16520.06|16440.06|10
1730429330000|2024-11-01 02:48:50|16520.67|16440.67|16519.85|16439.85|16520.87|16440.87|16519.85|16439.85|10
1730429340000|2024-11-01 02:49:00|16519.66|16439.66|16518.62|16438.62|16519.66|16439.66|16518.6|16438.6|9
1730429350000|2024-11-01 02:49:10|16518.61|16438.61|16519.41|16439.41|16519.41|16439.41|16518.61|16438.61|10
1730429360000|2024-11-01 02:49:20|16519.22|16439.22|16517.06|16437.06|16519.22|16439.22|16517.06|16437.06|10
1730429370000|2024-11-01 02:49:30|16517.13|16437.13|16517.48|16437.48|16517.48|16437.48|16517.09|16437.09|10
1730429380000|2024-11-01 02:49:40|16515.96|16435.96|16511.7|16431.7|16516.36|16436.36|16511.7|16431.7|10
1730429390000|2024-11-01 02:49:50|16511.5|16431.5|16506.8|16426.8|16511.5|16431.5|16506.8|16426.8|10
1730429400000|2024-11-01 02:50:00|16506.77|16426.77|16506.59|16426.59|16506.77|16426.77|16504.81|16424.81|10
1730429410000|2024-11-01 02:50:10|16505.9|16425.9|16505.95|16425.95|16506.22|16426.22|16505.49|16425.49|10
1730429420000|2024-11-01 02:50:20|16506.5|16426.5|16507.86|16427.86|16508.03|16428.03|16506.5|16426.5|10
1730429430000|2024-11-01 02:50:30|16508.13|16428.13|16509.35|16429.35|16509.42|16429.42|16508.09|16428.09|10
1730429440000|2024-11-01 02:50:40|16509.36|16429.36|16509.73|16429.73|16510.14|16430.14|16509.27|16429.27|10
1730429450000|2024-11-01 02:50:50|16509.58|16429.58|16512.78|16432.78|16512.78|16432.78|16509.58|16429.58|10
1730429460000|2024-11-01 02:51:00|16512.84|16432.84|16513.08|16433.08|16513.44|16433.44|16512.84|16432.84|10
1730429470000|2024-11-01 02:51:10|16513.21|16433.21|16517.29|16437.29|16517.29|16437.29|16513.21|16433.21|10
1730429480000|2024-11-01 02:51:20|16517.37|16437.37|16521.98|16441.98|16521.98|16441.98|16517.37|16437.37|10
1730429490000|2024-11-01 02:51:30|16522.14|16442.14|16526.11|16446.11|16526.11|16446.11|16521.79|16441.79|9
1730429500000|2024-11-01 02:51:40|16526.01|16446.01|16530.87|16450.87|16530.87|16450.87|16526.01|16446.01|9
1730429510000|2024-11-01 02:51:50|16531.43|16451.43|16538.77|16458.77|16538.77|16458.77|16531.43|16451.43|10
1730429520000|2024-11-01 02:52:00|16538.89|16458.89|16540.92|16460.92|16540.92|16460.92|16538.89|16458.89|9
1730429530000|2024-11-01 02:52:10|16541.07|16461.07|16541.55|16461.55|16541.55|16461.55|16540.02|16460.02|10
1730429540000|2024-11-01 02:52:20|16543.19|16463.19|16548.02|16468.02|16548.02|16468.02|16541.04|16461.04|10
1730429550000|2024-11-01 02:52:30|16548.27|16468.27|16550.25|16470.25|16550.27|16470.27|16548.27|16468.27|10
1730429560000|2024-11-01 02:52:40|16550.13|16470.13|16549.84|16469.84|16550.13|16470.13|16549.7|16469.7|9
1730429570000|2024-11-01 02:52:50|16549.76|16469.76|16549.84|16469.84|16549.98|16469.98|16549.76|16469.76|9
1730429580000|2024-11-01 02:53:00|16549.67|16469.67|16550.72|16470.72|16551.12|16471.12|16549.16|16469.16|9
1730429590000|2024-11-01 02:53:10|16550.84|16470.84|16551.32|16471.32|16551.32|16471.32|16550.84|16470.84|10
1730429600000|2024-11-01 02:53:20|16551.3|16471.3|16550.56|16470.56|16551.31|16471.31|16550.46|16470.46|9
1730429610000|2024-11-01 02:53:30|16550.71|16470.71|16549.98|16469.98|16550.71|16470.71|16549.58|16469.58|9
1730429620000|2024-11-01 02:53:40|16550.3|16470.3|16550.71|16470.71|16550.71|16470.71|16550.27|16470.27|10
1730429630000|2024-11-01 02:53:50|16550.94|16470.94|16551.79|16471.79|16552.02|16472.02|16550.94|16470.94|10
1730429640000|2024-11-01 02:54:00|16551.73|16471.73|16551.52|16471.52|16551.73|16471.73|16551.11|16471.11|10
1730429650000|2024-11-01 02:54:10|16551.54|16471.54|16551.4|16471.4|16551.59|16471.59|16551.25|16471.25|9
1730429660000|2024-11-01 02:54:20|16551.38|16471.38|16554.16|16474.16|16554.83|16474.83|16551.38|16471.38|10
1730429670000|2024-11-01 02:54:30|16553.63|16473.63|16553.65|16473.65|16553.65|16473.65|16553.09|16473.09|10
1730429680000|2024-11-01 02:54:40|16553.84|16473.84|16557.26|16477.26|16557.26|16477.26|16553.84|16473.84|10
1730429690000|2024-11-01 02:54:50|16557.3|16477.3|16557.82|16477.82|16558.76|16478.76|16557.3|16477.3|10
1730429700000|2024-11-01 02:55:00|16562.21|16482.21|16563.84|16483.84|16563.84|16483.84|16562.03|16482.03|10
1730429710000|2024-11-01 02:55:10|16563.63|16483.63|16562.21|16482.21|16563.63|16483.63|16562.21|16482.21|9
1730429720000|2024-11-01 02:55:20|16561.94|16481.94|16561.48|16481.48|16562.57|16482.57|16561.48|16481.48|10
1730429730000|2024-11-01 02:55:30|16561.54|16481.54|16562.88|16482.88|16562.88|16482.88|16561.54|16481.54|10
1730429740000|2024-11-01 02:55:40|16562.89|16482.89|16563.04|16483.04|16563.04|16483.04|16562.88|16482.88|9
1730429750000|2024-11-01 02:55:50|16563.19|16483.19|16564.2|16484.2|16564.2|16484.2|16563.19|16483.19|10
1730429760000|2024-11-01 02:56:00|16564.73|16484.73|16567.93|16487.93|16567.93|16487.93|16564.4|16484.4|9
1730429770000|2024-11-01 02:56:10|16568.33|16488.33|16577.73|16497.73|16577.73|16497.73|16568.33|16488.33|10
1730429780000|2024-11-01 02:56:20|16577.6|16497.6|16580.43|16500.43|16580.43|16500.43|16577.56|16497.56|10
1730429790000|2024-11-01 02:56:30|16580.47|16500.47|16582.02|16502.02|16582.02|16502.02|16580.47|16500.47|9
1730429800000|2024-11-01 02:56:40|16582.17|16502.17|16586.63|16506.63|16586.63|16506.63|16582.17|16502.17|10
1730429810000|2024-11-01 02:56:50|16586.33|16506.33|16587.47|16507.47|16588.36|16508.36|16586.09|16506.09|9
1730429820000|2024-11-01 02:57:00|16587.07|16507.07|16590.76|16510.76|16590.76|16510.76|16586.97|16506.97|10
1730429830000|2024-11-01 02:57:10|16590.09|16510.09|16589.11|16509.11|16590.26|16510.26|16588.07|16508.07|10
1730429840000|2024-11-01 02:57:20|16589.2|16509.2|16591.62|16511.62|16591.86|16511.86|16589.2|16509.2|10
1730429850000|2024-11-01 02:57:30|16591.23|16511.23|16594.08|16514.08|16594.25|16514.25|16591.23|16511.23|10
1730429860000|2024-11-01 02:57:40|16594.01|16514.01|16594.59|16514.59|16594.68|16514.68|16594.01|16514.01|10
1730429870000|2024-11-01 02:57:50|16594.86|16514.86|16594.38|16514.38|16595.17|16515.17|16594.19|16514.19|10
1730429880000|2024-11-01 02:58:00|16594.14|16514.14|16594.09|16514.09|16594.41|16514.41|16594.02|16514.02|10
1730429890000|2024-11-01 02:58:10|16594.26|16514.26|16594.24|16514.24|16594.34|16514.34|16593.16|16513.16|10
1730429900000|2024-11-01 02:58:20|16594.48|16514.48|16595.31|16515.31|16595.7|16515.7|16594.29|16514.29|10
1730429910000|2024-11-01 02:58:30|16595.19|16515.19|16594.3|16514.3|16595.19|16515.19|16594.3|16514.3|9
1730429920000|2024-11-01 02:58:40|16593.83|16513.83|16593.83|16513.83|16594.14|16514.14|16593.7|16513.7|9
1730429930000|2024-11-01 02:58:50|16593.71|16513.71|16593.47|16513.47|16593.71|16513.71|16593.23|16513.23|10
1730429940000|2024-11-01 02:59:00|16593.68|16513.68|16593.64|16513.64|16594.18|16514.18|16593.6|16513.6|10
1730429950000|2024-11-01 02:59:10|16593.89|16513.89|16594.61|16514.61|16595.72|16515.72|16593.89|16513.89|10
1730429960000|2024-11-01 02:59:20|16594.45|16514.45|16594.97|16514.97|16594.97|16514.97|16593.77|16513.77|9
1730429970000|2024-11-01 02:59:30|16594.8|16514.8|16594.4|16514.4|16595.68|16515.68|16594.33|16514.33|9
1730429980000|2024-11-01 02:59:40|16594.7|16514.7|16595.08|16515.08|16595.37|16515.37|16594.7|16514.7|10
1730429990000|2024-11-01 02:59:50|16595.14|16515.14|16595.29|16515.29|16595.29|16515.29|16594.76|16514.76|9
1730430000000|2024-11-01 03:00:00|16596.74|16516.74|16598.13|16518.13|16598.47|16518.47|16596.74|16516.74|10
1730430010000|2024-11-01 03:00:10|16598.11|16518.11|16599.27|16519.27|16599.58|16519.58|16598.11|16518.11|10
1730430020000|2024-11-01 03:00:20|16599.6|16519.6|16599.55|16519.55|16599.68|16519.68|16599.22|16519.22|10
1730430030000|2024-11-01 03:00:30|16599.4|16519.4|16601.09|16521.09|16601.09|16521.09|16599.37|16519.37|10
1730430040000|2024-11-01 03:00:40|16601.71|16521.71|16599.5|16519.5|16602.09|16522.09|16599.5|16519.5|10
1730430050000|2024-11-01 03:00:50|16599.37|16519.37|16599.83|16519.83|16600|16520|16598.2|16518.2|10
1730430060000|2024-11-01 03:01:00|16599.78|16519.78|16600.66|16520.66|16600.9|16520.9|16599.78|16519.78|10
1730430070000|2024-11-01 03:01:10|16600.64|16520.64|16599.91|16519.91|16600.7|16520.7|16599.17|16519.17|9
1730430080000|2024-11-01 03:01:20|16599.66|16519.66|16600.38|16520.38|16600.41|16520.41|16599.5|16519.5|9
1730430090000|2024-11-01 03:01:30|16600.37|16520.37|16598.73|16518.73|16600.37|16520.37|16598.73|16518.73|10
1730430100000|2024-11-01 03:01:40|16598.12|16518.12|16596.79|16516.79|16598.12|16518.12|16596.79|16516.79|9
1730430110000|2024-11-01 03:01:50|16595.98|16515.98|16596.54|16516.54|16596.66|16516.66|16595.88|16515.88|10
1730430120000|2024-11-01 03:02:00|16597.29|16517.29|16595.09|16515.09|16597.29|16517.29|16595.09|16515.09|10
1730430130000|2024-11-01 03:02:10|16594.69|16514.69|16595.84|16515.84|16595.84|16515.84|16594.61|16514.61|10
1730430140000|2024-11-01 03:02:20|16595.83|16515.83|16597.48|16517.48|16597.97|16517.97|16595.83|16515.83|10
1730430150000|2024-11-01 03:02:30|16597.47|16517.47|16596.62|16516.62|16597.74|16517.74|16596.62|16516.62|8
1730430160000|2024-11-01 03:02:40|16596.35|16516.35|16596.23|16516.23|16596.35|16516.35|16595.85|16515.85|9
1730430170000|2024-11-01 03:02:50|16596.26|16516.26|16595.99|16515.99|16596.31|16516.31|16595.99|16515.99|10
1730430180000|2024-11-01 03:03:00|16595.91|16515.91|16599.28|16519.28|16599.28|16519.28|16595.68|16515.68|10
1730430190000|2024-11-01 03:03:10|16599.73|16519.73|16598.99|16518.99|16600.07|16520.07|16598.99|16518.99|10
1730430200000|2024-11-01 03:03:20|16598.9|16518.9|16598|16518|16598.9|16518.9|16597.46|16517.46|10
1730430210000|2024-11-01 03:03:30|16597.3|16517.3|16596.76|16516.76|16597.3|16517.3|16596.76|16516.76|8
1730430220000|2024-11-01 03:03:40|16596.74|16516.74|16596.27|16516.27|16596.82|16516.82|16596.27|16516.27|10
1730430230000|2024-11-01 03:03:50|16596.25|16516.25|16595.88|16515.88|16596.6|16516.6|16595.88|16515.88|10
1730430240000|2024-11-01 03:04:00|16595.94|16515.94|16595.76|16515.76|16596.69|16516.69|16595.76|16515.76|8
1730430250000|2024-11-01 03:04:10|16595.13|16515.13|16594.83|16514.83|16595.24|16515.24|16594.08|16514.08|10
1730430260000|2024-11-01 03:04:20|16594.95|16514.95|16595.58|16515.58|16595.96|16515.96|16594.83|16514.83|10
1730430270000|2024-11-01 03:04:30|16595.64|16515.64|16597.26|16517.26|16597.26|16517.26|16595.63|16515.63|10
1730430280000|2024-11-01 03:04:40|16597.46|16517.46|16597.14|16517.14|16597.58|16517.58|16597.05|16517.05|9
1730430290000|2024-11-01 03:04:50|16597.12|16517.12|16597.08|16517.08|16597.92|16517.92|16597.08|16517.08|10
1730430300000|2024-11-01 03:05:00|16597.07|16517.07|16596.23|16516.23|16597.3|16517.3|16596.08|16516.08|10
1730430310000|2024-11-01 03:05:10|16596.36|16516.36|16596.07|16516.07|16597.04|16517.04|16596|16516|10
1730430320000|2024-11-01 03:05:20|16596.14|16516.14|16597.23|16517.23|16597.23|16517.23|16596.14|16516.14|9
1730430330000|2024-11-01 03:05:30|16597.5|16517.5|16596.66|16516.66|16597.55|16517.55|16596.66|16516.66|9
1730430340000|2024-11-01 03:05:40|16596.79|16516.79|16598.4|16518.4|16598.45|16518.45|16596.79|16516.79|10
1730430350000|2024-11-01 03:05:50|16599.02|16519.02|16602.49|16522.49|16602.49|16522.49|16599.02|16519.02|10
1730430360000|2024-11-01 03:06:00|16602.56|16522.56|16601.92|16521.92|16602.59|16522.59|16601.92|16521.92|10
1730430370000|2024-11-01 03:06:10|16602.21|16522.21|16602.7|16522.7|16602.7|16522.7|16602.04|16522.04|10
1730430380000|2024-11-01 03:06:20|16602.71|16522.71|16603.85|16523.85|16604.15|16524.15|16602.71|16522.71|10
1730430390000|2024-11-01 03:06:30|16603.77|16523.77|16605.25|16525.25|16605.26|16525.26|16603.63|16523.63|10
1730430400000|2024-11-01 03:06:40|16606.01|16526.01|16607.61|16527.61|16607.65|16527.65|16606.01|16526.01|10
1730430410000|2024-11-01 03:06:50|16607.48|16527.48|16606.24|16526.24|16607.48|16527.48|16606.24|16526.24|10
1730430420000|2024-11-01 03:07:00|16606.44|16526.44|16605.48|16525.48|16606.44|16526.44|16605.48|16525.48|9
1730430430000|2024-11-01 03:07:10|16605.64|16525.64|16608.6|16528.6|16608.6|16528.6|16605.64|16525.64|10
1730430440000|2024-11-01 03:07:20|16608.18|16528.18|16608.9|16528.9|16608.9|16528.9|16608.16|16528.16|10
1730430450000|2024-11-01 03:07:30|16608.92|16528.92|16608.8|16528.8|16609.19|16529.19|16608.67|16528.67|10
1730430460000|2024-11-01 03:07:40|16608.96|16528.96|16611.21|16531.21|16611.61|16531.61|16608.96|16528.96|10
1730430470000|2024-11-01 03:07:50|16610.98|16530.98|16610.19|16530.19|16610.98|16530.98|16610.12|16530.12|10
1730430480000|2024-11-01 03:08:00|16610.25|16530.25|16609.03|16529.03|16610.3|16530.3|16609.03|16529.03|10
1730430490000|2024-11-01 03:08:10|16608.81|16528.81|16612.91|16532.91|16613.02|16533.02|16608.81|16528.81|10
1730430500000|2024-11-01 03:08:20|16612.71|16532.71|16612.78|16532.78|16613.01|16533.01|16610.86|16530.86|9
1730430510000|2024-11-01 03:08:30|16613.07|16533.07|16614.43|16534.43|16614.54|16534.54|16613.07|16533.07|10
1730430520000|2024-11-01 03:08:40|16615.46|16535.46|16616.73|16536.73|16616.73|16536.73|16615.46|16535.46|10
1730430530000|2024-11-01 03:08:50|16616.69|16536.69|16620.26|16540.26|16620.6|16540.6|16616.42|16536.42|10
1730430540000|2024-11-01 03:09:00|16620.67|16540.67|16621.81|16541.81|16621.83|16541.83|16620.67|16540.67|10
1730430550000|2024-11-01 03:09:10|16621.62|16541.62|16620.48|16540.48|16621.63|16541.63|16620.48|16540.48|10
1730430560000|2024-11-01 03:09:20|16620.65|16540.65|16619.82|16539.82|16620.65|16540.65|16619.72|16539.72|10
1730430570000|2024-11-01 03:09:30|16619.99|16539.99|16620.16|16540.16|16620.16|16540.16|16619.02|16539.02|10
1730430580000|2024-11-01 03:09:40|16620.17|16540.17|16620.3|16540.3|16620.3|16540.3|16620.17|16540.17|9
1730430590000|2024-11-01 03:09:50|16620.34|16540.34|16619.94|16539.94|16620.34|16540.34|16619.89|16539.89|10
1730430600000|2024-11-01 03:10:00|16619.96|16539.96|16620.58|16540.58|16621.1|16541.1|16619.96|16539.96|10
1730430610000|2024-11-01 03:10:10|16620.68|16540.68|16619.02|16539.02|16620.68|16540.68|16618.93|16538.93|10
1730430620000|2024-11-01 03:10:20|16618.97|16538.97|16618.61|16538.61|16619.87|16539.87|16618.57|16538.57|10
1730430630000|2024-11-01 03:10:30|16618.66|16538.66|16618.31|16538.31|16618.66|16538.66|16617.91|16537.91|9
1730430640000|2024-11-01 03:10:40|16618.29|16538.29|16618.27|16538.27|16618.66|16538.66|16618.24|16538.24|10
1730430650000|2024-11-01 03:10:50|16618.62|16538.62|16617.53|16537.53|16619|16539|16617.34|16537.34|10
1730430660000|2024-11-01 03:11:00|16617.4|16537.4|16612.37|16532.37|16617.4|16537.4|16612.34|16532.34|10
1730430670000|2024-11-01 03:11:10|16612.18|16532.18|16611.8|16531.8|16612.32|16532.32|16611.59|16531.59|10
1730430680000|2024-11-01 03:11:20|16611.73|16531.73|16612|16532|16612|16532|16611.6|16531.6|10
1730430690000|2024-11-01 03:11:30|16612.01|16532.01|16611.87|16531.87|16612.03|16532.03|16611|16531|10
1730430700000|2024-11-01 03:11:40|16611.88|16531.88|16611.74|16531.74|16611.94|16531.94|16611.29|16531.29|10
1730430710000|2024-11-01 03:11:50|16611.85|16531.85|16611.96|16531.96|16612.27|16532.27|16611.84|16531.84|9
1730430720000|2024-11-01 03:12:00|16612.03|16532.03|16611.87|16531.87|16612.2|16532.2|16611.28|16531.28|10
1730430730000|2024-11-01 03:12:10|16611.78|16531.78|16613.03|16533.03|16613.29|16533.29|16611.78|16531.78|10
1730430740000|2024-11-01 03:12:20|16612.82|16532.82|16611.24|16531.24|16613.14|16533.14|16611.24|16531.24|8
1730430750000|2024-11-01 03:12:30|16611.1|16531.1|16609.82|16529.82|16611.1|16531.1|16609.58|16529.58|10
1730430760000|2024-11-01 03:12:40|16609.76|16529.76|16607.56|16527.56|16609.76|16529.76|16607.56|16527.56|10
1730430770000|2024-11-01 03:12:50|16607.51|16527.51|16607.61|16527.61|16607.62|16527.62|16607.42|16527.42|9
1730430780000|2024-11-01 03:13:00|16607.5|16527.5|16607.32|16527.32|16607.5|16527.5|16607.16|16527.16|10
1730430790000|2024-11-01 03:13:10|16607.31|16527.31|16607.7|16527.7|16607.7|16527.7|16607.26|16527.26|10
1730430800000|2024-11-01 03:13:20|16607.73|16527.73|16606.78|16526.78|16607.73|16527.73|16606.76|16526.76|10
1730430810000|2024-11-01 03:13:30|16606.57|16526.57|16606.36|16526.36|16606.82|16526.82|16605.92|16525.92|9
1730430820000|2024-11-01 03:13:40|16606.63|16526.63|16604.65|16524.65|16606.63|16526.63|16604.65|16524.65|10
1730430830000|2024-11-01 03:13:50|16604.48|16524.48|16603.88|16523.88|16604.48|16524.48|16603.88|16523.88|10
1730430840000|2024-11-01 03:14:00|16603.86|16523.86|16603.53|16523.53|16604.05|16524.05|16603.45|16523.45|10
1730430850000|2024-11-01 03:14:10|16603.55|16523.55|16601.92|16521.92|16603.66|16523.66|16601.92|16521.92|10
1730430860000|2024-11-01 03:14:20|16601.8|16521.8|16602.25|16522.25|16602.29|16522.29|16601.7|16521.7|8
1730430870000|2024-11-01 03:14:30|16602.14|16522.14|16602.98|16522.98|16602.98|16522.98|16602.1|16522.1|8
1730430880000|2024-11-01 03:14:40|16603.09|16523.09|16605.77|16525.77|16605.77|16525.77|16603.08|16523.08|10
1730430890000|2024-11-01 03:14:50|16605.79|16525.79|16605.69|16525.69|16606.07|16526.07|16605.63|16525.63|10
1730430900000|2024-11-01 03:15:00|16605.88|16525.88|16608.58|16528.58|16608.58|16528.58|16605.88|16525.88|10
1730430910000|2024-11-01 03:15:10|16608.71|16528.71|16608.96|16528.96|16608.98|16528.98|16608.44|16528.44|9
1730430920000|2024-11-01 03:15:20|16609.02|16529.02|16607.52|16527.52|16609.02|16529.02|16607.52|16527.52|10
1730430930000|2024-11-01 03:15:30|16607.42|16527.42|16608|16528|16608.4|16528.4|16607.37|16527.37|10
1730430940000|2024-11-01 03:15:40|16607.54|16527.54|16605.88|16525.88|16607.54|16527.54|16605.88|16525.88|10
1730430950000|2024-11-01 03:15:50|16605.57|16525.57|16606.75|16526.75|16606.75|16526.75|16604.79|16524.79|10
1730430960000|2024-11-01 03:16:00|16607.02|16527.02|16604.02|16524.02|16607.29|16527.29|16604.02|16524.02|10
1730430970000|2024-11-01 03:16:10|16604.42|16524.42|16604.15|16524.15|16604.82|16524.82|16604.13|16524.13|10
1730430980000|2024-11-01 03:16:20|16604.31|16524.31|16604.81|16524.81|16604.87|16524.87|16604|16524|9
1730430990000|2024-11-01 03:16:30|16605.02|16525.02|16603.88|16523.88|16605.02|16525.02|16603.88|16523.88|9
1730431000000|2024-11-01 03:16:40|16604.07|16524.07|16610.87|16530.87|16610.87|16530.87|16604.07|16524.07|10
1730431010000|2024-11-01 03:16:50|16611.8|16531.8|16613.05|16533.05|16613.26|16533.26|16611.8|16531.8|9
1730431020000|2024-11-01 03:17:00|16613.04|16533.04|16612.68|16532.68|16613.41|16533.41|16612.68|16532.68|10
1730431030000|2024-11-01 03:17:10|16612.76|16532.76|16613.56|16533.56|16613.63|16533.63|16612.76|16532.76|9
1730431040000|2024-11-01 03:17:20|16613.77|16533.77|16613.45|16533.45|16614.27|16534.27|16613.45|16533.45|8
1730431050000|2024-11-01 03:17:30|16613.31|16533.31|16612.32|16532.32|16613.84|16533.84|16612.32|16532.32|10
1730431060000|2024-11-01 03:17:40|16612.44|16532.44|16612.01|16532.01|16612.44|16532.44|16611.29|16531.29|10
1730431070000|2024-11-01 03:17:50|16611.97|16531.97|16613.99|16533.99|16613.99|16533.99|16611.83|16531.83|10
1730431080000|2024-11-01 03:18:00|16614.02|16534.02|16615.17|16535.17|16616.44|16536.44|16614.01|16534.01|9
1730431090000|2024-11-01 03:18:10|16615.07|16535.07|16616.48|16536.48|16616.48|16536.48|16614.96|16534.96|10
1730431100000|2024-11-01 03:18:20|16616.8|16536.8|16617.39|16537.39|16617.66|16537.66|16616.8|16536.8|10
1730431110000|2024-11-01 03:18:30|16617.4|16537.4|16617.81|16537.81|16617.81|16537.81|16617.4|16537.4|10
1730431120000|2024-11-01 03:18:40|16617.91|16537.91|16618.89|16538.89|16618.89|16538.89|16617.71|16537.71|8
1730431130000|2024-11-01 03:18:50|16619.45|16539.45|16620.46|16540.46|16620.46|16540.46|16619.45|16539.45|8
1730431140000|2024-11-01 03:19:00|16620.45|16540.45|16620.34|16540.34|16620.51|16540.51|16620.24|16540.24|10
1730431150000|2024-11-01 03:19:10|16619.95|16539.95|16620.72|16540.72|16620.72|16540.72|16619.12|16539.12|9
1730431160000|2024-11-01 03:19:20|16620.77|16540.77|16624.13|16544.13|16624.13|16544.13|16620.77|16540.77|10
1730431170000|2024-11-01 03:19:30|16623.99|16543.99|16626.4|16546.4|16626.4|16546.4|16623.99|16543.99|10
1730431180000|2024-11-01 03:19:40|16626.44|16546.44|16626.84|16546.84|16627.19|16547.19|16626.44|16546.44|10
1730431190000|2024-11-01 03:19:50|16626.79|16546.79|16627.07|16547.07|16627.07|16547.07|16626.79|16546.79|10
1730431200000|2024-11-01 03:20:00|16627.06|16547.06|16626.76|16546.76|16627.06|16547.06|16626.68|16546.68|9
1730431210000|2024-11-01 03:20:10|16626.8|16546.8|16626.43|16546.43|16626.8|16546.8|16624.87|16544.87|10
1730431220000|2024-11-01 03:20:20|16626.11|16546.11|16626.37|16546.37|16626.55|16546.55|16626.11|16546.11|10
1730431230000|2024-11-01 03:20:30|16626.4|16546.4|16627.68|16547.68|16627.68|16547.68|16626.4|16546.4|9
1730431240000|2024-11-01 03:20:40|16627.69|16547.69|16627.86|16547.86|16628.03|16548.03|16627.64|16547.64|10
1730431250000|2024-11-01 03:20:50|16628.02|16548.02|16627.33|16547.33|16628.06|16548.06|16627.25|16547.25|9
1730431260000|2024-11-01 03:21:00|16627.05|16547.05|16630.52|16550.52|16630.86|16550.86|16626.69|16546.69|10
1730431270000|2024-11-01 03:21:10|16630.28|16550.28|16628.84|16548.84|16630.55|16550.55|16628.84|16548.84|10
1730431280000|2024-11-01 03:21:20|16628.61|16548.61|16628.37|16548.37|16628.83|16548.83|16628.37|16548.37|10
1730431290000|2024-11-01 03:21:30|16628.58|16548.58|16628.18|16548.18|16628.66|16548.66|16627.99|16547.99|10
1730431300000|2024-11-01 03:21:40|16628.49|16548.49|16625.79|16545.79|16628.49|16548.49|16625.07|16545.07|10
1730431310000|2024-11-01 03:21:50|16626.17|16546.17|16626.67|16546.67|16626.74|16546.74|16626.04|16546.04|10
1730431320000|2024-11-01 03:22:00|16626.69|16546.69|16627.36|16547.36|16627.66|16547.66|16626.66|16546.66|9
1730431330000|2024-11-01 03:22:10|16627.29|16547.29|16628.14|16548.14|16628.14|16548.14|16626.92|16546.92|10
1730431340000|2024-11-01 03:22:20|16627.86|16547.86|16624.67|16544.67|16627.86|16547.86|16624.67|16544.67|10
1730431350000|2024-11-01 03:22:30|16624.62|16544.62|16623.62|16543.62|16624.62|16544.62|16623.52|16543.52|10
1730431360000|2024-11-01 03:22:40|16623.96|16543.96|16626.28|16546.28|16626.28|16546.28|16623.96|16543.96|10
1730431370000|2024-11-01 03:22:50|16626.5|16546.5|16626.79|16546.79|16626.79|16546.79|16626.5|16546.5|10
1730431380000|2024-11-01 03:23:00|16626.81|16546.81|16626.75|16546.75|16626.81|16546.81|16626.49|16546.49|8
1730431390000|2024-11-01 03:23:10|16626.74|16546.74|16626.76|16546.76|16626.82|16546.82|16626.74|16546.74|10
1730431400000|2024-11-01 03:23:20|16626.78|16546.78|16628.27|16548.27|16628.3|16548.3|16626.68|16546.68|10
1730431410000|2024-11-01 03:23:30|16628.56|16548.56|16629.16|16549.16|16629.16|16549.16|16628.27|16548.27|9
1730431420000|2024-11-01 03:23:40|16629.25|16549.25|16630.42|16550.42|16630.48|16550.48|16629.25|16549.25|10
1730431430000|2024-11-01 03:23:50|16630.59|16550.59|16630.05|16550.05|16630.73|16550.73|16629.17|16549.17|9
1730431440000|2024-11-01 03:24:00|16630.06|16550.06|16630.26|16550.26|16630.33|16550.33|16630.06|16550.06|10
1730431450000|2024-11-01 03:24:10|16632.43|16552.43|16635.63|16555.63|16635.63|16555.63|16632.43|16552.43|9
1730431460000|2024-11-01 03:24:20|16636.45|16556.45|16636.83|16556.83|16636.88|16556.88|16636.21|16556.21|10
1730431470000|2024-11-01 03:24:30|16637.05|16557.05|16637.92|16557.92|16637.94|16557.94|16637.05|16557.05|10
1730431480000|2024-11-01 03:24:40|16637.96|16557.96|16637.31|16557.31|16638.05|16558.05|16637.11|16557.11|10
1730431490000|2024-11-01 03:24:50|16637.27|16557.27|16637.01|16557.01|16637.36|16557.36|16636.84|16556.84|7
1730431500000|2024-11-01 03:25:00|16637.07|16557.07|16636.75|16556.75|16637.07|16557.07|16636.75|16556.75|7
1730431510000|2024-11-01 03:25:10|16636.76|16556.76|16635.72|16555.72|16636.76|16556.76|16635.72|16555.72|10
1730431520000|2024-11-01 03:25:20|16635.71|16555.71|16634.24|16554.24|16635.71|16555.71|16634.24|16554.24|7
1730431530000|2024-11-01 03:25:30|16634.09|16554.09|16634.43|16554.43|16634.43|16554.43|16634.03|16554.03|8
1730431540000|2024-11-01 03:25:40|16634.89|16554.89|16635.7|16555.7|16635.73|16555.73|16634.89|16554.89|10
1730431550000|2024-11-01 03:25:50|16636.14|16556.14|16635.06|16555.06|16636.58|16556.58|16635.06|16555.06|10
1730431560000|2024-11-01 03:26:00|16635.23|16555.23|16634.13|16554.13|16635.23|16555.23|16634.13|16554.13|10
1730431570000|2024-11-01 03:26:10|16634.05|16554.05|16634.14|16554.14|16634.81|16554.81|16634.05|16554.05|10
1730431580000|2024-11-01 03:26:20|16634.01|16554.01|16633.08|16553.08|16634.01|16554.01|16632.97|16552.97|10
1730431590000|2024-11-01 03:26:30|16633.19|16553.19|16634.46|16554.46|16634.46|16554.46|16633.19|16553.19|10
1730431600000|2024-11-01 03:26:40|16634.53|16554.53|16635.28|16555.28|16635.28|16555.28|16634.53|16554.53|9
1730431610000|2024-11-01 03:26:50|16635.53|16555.53|16635.17|16555.17|16635.53|16555.53|16634.78|16554.78|10
1730431620000|2024-11-01 03:27:00|16635.19|16555.19|16634.7|16554.7|16635.2|16555.2|16634.44|16554.44|9
1730431630000|2024-11-01 03:27:10|16635.1|16555.1|16636.85|16556.85|16636.85|16556.85|16634.83|16554.83|9
1730431640000|2024-11-01 03:27:20|16637.02|16557.02|16635.76|16555.76|16637.04|16557.04|16635.76|16555.76|10
1730431650000|2024-11-01 03:27:30|16635.01|16555.01|16634.45|16554.45|16635.27|16555.27|16634.45|16554.45|10
1730431660000|2024-11-01 03:27:40|16634.27|16554.27|16634.98|16554.98|16635.12|16555.12|16633.96|16553.96|10
1730431670000|2024-11-01 03:27:50|16634.77|16554.77|16634.99|16554.99|16634.99|16554.99|16634.59|16554.59|10
1730431680000|2024-11-01 03:28:00|16634.82|16554.82|16634.73|16554.73|16634.82|16554.82|16634.58|16554.58|7
1730431690000|2024-11-01 03:28:10|16634.69|16554.69|16634.87|16554.87|16634.87|16554.87|16634.48|16554.48|9
1730431700000|2024-11-01 03:28:20|16635.04|16555.04|16635.78|16555.78|16635.78|16555.78|16634.69|16554.69|10
1730431710000|2024-11-01 03:28:30|16634.73|16554.73|16633.3|16553.3|16634.73|16554.73|16633.3|16553.3|10
1730431720000|2024-11-01 03:28:40|16633.16|16553.16|16632.34|16552.34|16633.22|16553.22|16632.34|16552.34|10
1730431730000|2024-11-01 03:28:50|16632.22|16552.22|16634.6|16554.6|16634.61|16554.61|16632.19|16552.19|10
1730431740000|2024-11-01 03:29:00|16634.63|16554.63|16633.97|16553.97|16634.63|16554.63|16633.79|16553.79|9
1730431750000|2024-11-01 03:29:10|16633.45|16553.45|16633.37|16553.37|16633.61|16553.61|16633.18|16553.18|7
1730431760000|2024-11-01 03:29:20|16633.35|16553.35|16632.85|16552.85|16633.5|16553.5|16632.85|16552.85|9
1730431770000|2024-11-01 03:29:30|16632.77|16552.77|16633.42|16553.42|16633.42|16553.42|16632.73|16552.73|10
1730431780000|2024-11-01 03:29:40|16633.48|16553.48|16634.61|16554.61|16634.61|16554.61|16633.48|16553.48|10
1730431790000|2024-11-01 03:29:50|16634.59|16554.59|16634.35|16554.35|16634.67|16554.67|16634.35|16554.35|10
1730431800000|2024-11-01 03:30:00|16634.36|16554.36|16634.38|16554.38|16634.38|16554.38|16633.47|16553.47|10
1730431810000|2024-11-01 03:30:10|16634.15|16554.15|16633.6|16553.6|16634.17|16554.17|16633.6|16553.6|9
1730431820000|2024-11-01 03:30:20|16633.55|16553.55|16633.92|16553.92|16634.27|16554.27|16633.55|16553.55|10
1730431830000|2024-11-01 03:30:30|16633.58|16553.58|16633.37|16553.37|16634.32|16554.32|16633.36|16553.36|10
1730431840000|2024-11-01 03:30:40|16633.41|16553.41|16633.63|16553.63|16634.28|16554.28|16633.41|16553.41|10
1730431850000|2024-11-01 03:30:50|16633.61|16553.61|16630.92|16550.92|16633.84|16553.84|16630.92|16550.92|9
1730431860000|2024-11-01 03:31:00|16631.02|16551.02|16633.21|16553.21|16633.21|16553.21|16631.02|16551.02|10
1730431870000|2024-11-01 03:31:10|16633.48|16553.48|16632.51|16552.51|16633.48|16553.48|16632.51|16552.51|10
1730431880000|2024-11-01 03:31:20|16632.43|16552.43|16630.89|16550.89|16632.43|16552.43|16630.86|16550.86|10
1730431890000|2024-11-01 03:31:30|16630.66|16550.66|16630.74|16550.74|16631.14|16551.14|16630.66|16550.66|10
1730431900000|2024-11-01 03:31:40|16630.3|16550.3|16628.42|16548.42|16630.3|16550.3|16628.42|16548.42|10
1730431910000|2024-11-01 03:31:50|16628.12|16548.12|16628.19|16548.19|16628.53|16548.53|16627.88|16547.88|10
1730431920000|2024-11-01 03:32:00|16628.15|16548.15|16627.76|16547.76|16628.16|16548.16|16627.76|16547.76|8
1730431930000|2024-11-01 03:32:10|16627.67|16547.67|16627.17|16547.17|16627.67|16547.67|16627.17|16547.17|10
1730431940000|2024-11-01 03:32:20|16627.08|16547.08|16627.03|16547.03|16627.2|16547.2|16626.91|16546.91|9
1730431950000|2024-11-01 03:32:30|16627.02|16547.02|16625.47|16545.47|16627.02|16547.02|16625.47|16545.47|9
1730431960000|2024-11-01 03:32:40|16625.5|16545.5|16624.83|16544.83|16625.51|16545.51|16624.83|16544.83|10
1730431970000|2024-11-01 03:32:50|16624.82|16544.82|16623.6|16543.6|16624.82|16544.82|16623.6|16543.6|10
1730431980000|2024-11-01 03:33:00|16623.61|16543.61|16623.3|16543.3|16624.2|16544.2|16623.26|16543.26|9
1730431990000|2024-11-01 03:33:10|16623.38|16543.38|16625.36|16545.36|16625.36|16545.36|16622.97|16542.97|10
1730432000000|2024-11-01 03:33:20|16625.37|16545.37|16625.67|16545.67|16625.67|16545.67|16625.19|16545.19|9
1730432010000|2024-11-01 03:33:30|16625.72|16545.72|16624.56|16544.56|16625.92|16545.92|16624.56|16544.56|9
1730432020000|2024-11-01 03:33:40|16624.53|16544.53|16623.76|16543.76|16624.61|16544.61|16623.73|16543.73|10
1730432030000|2024-11-01 03:33:50|16623.73|16543.73|16624.42|16544.42|16624.58|16544.58|16623.73|16543.73|10
1730432040000|2024-11-01 03:34:00|16624.27|16544.27|16623.9|16543.9|16624.27|16544.27|16622.69|16542.69|10
1730432050000|2024-11-01 03:34:10|16624.08|16544.08|16624.31|16544.31|16624.64|16544.64|16624.08|16544.08|10
1730432060000|2024-11-01 03:34:20|16624.32|16544.32|16624.55|16544.55|16624.55|16544.55|16624.06|16544.06|10
1730432070000|2024-11-01 03:34:30|16624.61|16544.61|16624.53|16544.53|16624.96|16544.96|16624.51|16544.51|8
1730432080000|2024-11-01 03:34:40|16624.3|16544.3|16623.93|16543.93|16624.44|16544.44|16623.69|16543.69|9
1730432090000|2024-11-01 03:34:50|16624.16|16544.16|16621.61|16541.61|16624.16|16544.16|16621.33|16541.33|10
1730432100000|2024-11-01 03:35:00|16620.87|16540.87|16620.79|16540.79|16621.06|16541.06|16620.75|16540.75|9
1730432110000|2024-11-01 03:35:10|16620.76|16540.76|16621.24|16541.24|16621.35|16541.35|16620.27|16540.27|10
1730432120000|2024-11-01 03:35:20|16621.25|16541.25|16620.27|16540.27|16621.29|16541.29|16620.27|16540.27|8
1730432130000|2024-11-01 03:35:30|16620.23|16540.23|16615.3|16535.3|16620.23|16540.23|16615.3|16535.3|10
1730432140000|2024-11-01 03:35:40|16614.21|16534.21|16612.5|16532.5|16614.23|16534.23|16612.5|16532.5|10
1730432150000|2024-11-01 03:35:50|16612.42|16532.42|16615.09|16535.09|16615.1|16535.1|16612.3|16532.3|10
1730432160000|2024-11-01 03:36:00|16615.29|16535.29|16615.32|16535.32|16615.32|16535.32|16614.49|16534.49|10
1730432170000|2024-11-01 03:36:10|16615.34|16535.34|16613.56|16533.56|16615.47|16535.47|16613.56|16533.56|10
1730432180000|2024-11-01 03:36:20|16613.27|16533.27|16611.48|16531.48|16613.27|16533.27|16611.48|16531.48|9
1730432190000|2024-11-01 03:36:30|16611.09|16531.09|16609.02|16529.02|16611.09|16531.09|16609|16529|10
1730432200000|2024-11-01 03:36:40|16608.82|16528.82|16607.47|16527.47|16608.82|16528.82|16607.38|16527.38|10
1730432210000|2024-11-01 03:36:50|16607.12|16527.12|16604.97|16524.97|16607.12|16527.12|16604.97|16524.97|9
1730432220000|2024-11-01 03:37:00|16604.87|16524.87|16605.16|16525.16|16605.16|16525.16|16604.39|16524.39|9
1730432230000|2024-11-01 03:37:10|16605.44|16525.44|16606.94|16526.94|16606.94|16526.94|16605.44|16525.44|10
1730432240000|2024-11-01 03:37:20|16607.18|16527.18|16609.17|16529.17|16609.66|16529.66|16607.18|16527.18|10
1730432250000|2024-11-01 03:37:30|16609.14|16529.14|16610.03|16530.03|16610.03|16530.03|16609.14|16529.14|10
1730432260000|2024-11-01 03:37:40|16610.01|16530.01|16609.67|16529.67|16610.01|16530.01|16609.41|16529.41|9
1730432270000|2024-11-01 03:37:50|16609.59|16529.59|16609.87|16529.87|16609.87|16529.87|16609.3|16529.3|10
1730432280000|2024-11-01 03:38:00|16609.8|16529.8|16610.08|16530.08|16610.1|16530.1|16609.3|16529.3|10
1730432290000|2024-11-01 03:38:10|16610.4|16530.4|16611.69|16531.69|16611.69|16531.69|16610.4|16530.4|9
1730432300000|2024-11-01 03:38:20|16611.82|16531.82|16612.54|16532.54|16612.62|16532.62|16611.82|16531.82|10
1730432310000|2024-11-01 03:38:30|16612.42|16532.42|16612.6|16532.6|16612.6|16532.6|16612.26|16532.26|8
1730432320000|2024-11-01 03:38:40|16612.56|16532.56|16611.71|16531.71|16612.56|16532.56|16611.71|16531.71|10
1730432330000|2024-11-01 03:38:50|16611.54|16531.54|16611.89|16531.89|16612.18|16532.18|16611.43|16531.43|7
1730432340000|2024-11-01 03:39:00|16611.95|16531.95|16615.34|16535.34|16615.34|16535.34|16611.93|16531.93|10
1730432350000|2024-11-01 03:39:10|16615.87|16535.87|16617.42|16537.42|16617.81|16537.81|16615.87|16535.87|10
1730432360000|2024-11-01 03:39:20|16617.44|16537.44|16610.71|16530.71|16617.44|16537.44|16610.46|16530.46|9
1730432370000|2024-11-01 03:39:30|16610.42|16530.42|16609.82|16529.82|16610.44|16530.44|16609.82|16529.82|10
1730432380000|2024-11-01 03:39:40|16609.6|16529.6|16606.23|16526.23|16609.98|16529.98|16606.23|16526.23|10
1730432390000|2024-11-01 03:39:50|16605.37|16525.37|16605.17|16525.17|16605.37|16525.37|16603.42|16523.42|10
1730432400000|2024-11-01 03:40:00|16605.47|16525.47|16604.98|16524.98|16606.18|16526.18|16604.98|16524.98|10
1730432410000|2024-11-01 03:40:10|16604.63|16524.63|16602.67|16522.67|16604.63|16524.63|16602.67|16522.67|10
1730432420000|2024-11-01 03:40:20|16602.39|16522.39|16598.04|16518.04|16602.39|16522.39|16598.04|16518.04|10
1730432430000|2024-11-01 03:40:30|16597.98|16517.98|16595.32|16515.32|16597.98|16517.98|16595.32|16515.32|10
1730432440000|2024-11-01 03:40:40|16594.36|16514.36|16592.74|16512.74|16594.36|16514.36|16592.74|16512.74|10
1730432450000|2024-11-01 03:40:50|16592.22|16512.22|16589.11|16509.11|16592.22|16512.22|16589.11|16509.11|10
1730432460000|2024-11-01 03:41:00|16588.81|16508.81|16587.28|16507.28|16588.81|16508.81|16587.26|16507.26|10
1730432470000|2024-11-01 03:41:10|16587.17|16507.17|16586.4|16506.4|16587.17|16507.17|16584.9|16504.9|10
1730432480000|2024-11-01 03:41:20|16586.64|16506.64|16586.36|16506.36|16586.64|16506.64|16586.3|16506.3|10
1730432490000|2024-11-01 03:41:30|16586.48|16506.48|16587.68|16507.68|16587.73|16507.73|16586.48|16506.48|10
1730432500000|2024-11-01 03:41:40|16586.93|16506.93|16587.19|16507.19|16587.29|16507.29|16586.57|16506.57|10
1730432510000|2024-11-01 03:41:50|16587.18|16507.18|16586.68|16506.68|16587.18|16507.18|16586.19|16506.19|10
1730432520000|2024-11-01 03:42:00|16586.69|16506.69|16585.77|16505.77|16586.74|16506.74|16585.75|16505.75|10
1730432530000|2024-11-01 03:42:10|16585.94|16505.94|16585.61|16505.61|16585.94|16505.94|16585.48|16505.48|10
1730432540000|2024-11-01 03:42:20|16586.1|16506.1|16586.05|16506.05|16586.41|16506.41|16586.05|16506.05|10
1730432550000|2024-11-01 03:42:30|16586.15|16506.15|16585.09|16505.09|16586.15|16506.15|16585.09|16505.09|10
1730432560000|2024-11-01 03:42:40|16585.48|16505.48|16585.56|16505.56|16585.68|16505.68|16585.48|16505.48|9
1730432570000|2024-11-01 03:42:50|16585.49|16505.49|16584.53|16504.53|16585.79|16505.79|16584.53|16504.53|10
1730432580000|2024-11-01 03:43:00|16584.18|16504.18|16583|16503|16584.2|16504.2|16582.95|16502.95|9
1730432590000|2024-11-01 03:43:10|16582.95|16502.95|16583.05|16503.05|16583.26|16503.26|16582.85|16502.85|10
1730432600000|2024-11-01 03:43:20|16582.69|16502.69|16580.3|16500.3|16582.69|16502.69|16580.25|16500.25|9
1730432610000|2024-11-01 03:43:30|16580.32|16500.32|16580.18|16500.18|16580.32|16500.32|16580.05|16500.05|8
1730432620000|2024-11-01 03:43:40|16580.11|16500.11|16579.96|16499.96|16580.11|16500.11|16579.94|16499.94|8
1730432630000|2024-11-01 03:43:50|16579.76|16499.76|16579.88|16499.88|16580.23|16500.23|16579.76|16499.76|10
1730432640000|2024-11-01 03:44:00|16579.94|16499.94|16579.69|16499.69|16580.21|16500.21|16579.69|16499.69|10
1730432650000|2024-11-01 03:44:10|16579.72|16499.72|16579.69|16499.69|16579.76|16499.76|16579.55|16499.55|8
1730432660000|2024-11-01 03:44:20|16579.6|16499.6|16580.77|16500.77|16580.77|16500.77|16579.46|16499.46|9
1730432670000|2024-11-01 03:44:30|16580.59|16500.59|16580.78|16500.78|16581.33|16501.33|16580.59|16500.59|9
1730432680000|2024-11-01 03:44:40|16580.63|16500.63|16579.58|16499.58|16580.95|16500.95|16579.58|16499.58|9
1730432690000|2024-11-01 03:44:50|16579.71|16499.71|16578.99|16498.99|16579.79|16499.79|16578.99|16498.99|10
1730432700000|2024-11-01 03:45:00|16578.9|16498.9|16580.09|16500.09|16580.09|16500.09|16577.89|16497.89|10
1730432710000|2024-11-01 03:45:10|16580.12|16500.12|16580.88|16500.88|16581.72|16501.72|16580.12|16500.12|10
1730432720000|2024-11-01 03:45:20|16581.02|16501.02|16581.19|16501.19|16581.19|16501.19|16580.56|16500.56|9
1730432730000|2024-11-01 03:45:30|16581.2|16501.2|16583.99|16503.99|16583.99|16503.99|16581.2|16501.2|10
1730432740000|2024-11-01 03:45:40|16583.08|16503.08|16581.21|16501.21|16583.08|16503.08|16581.21|16501.21|10
1730432750000|2024-11-01 03:45:50|16581.1|16501.1|16580.68|16500.68|16581.2|16501.2|16580.68|16500.68|10
1730432760000|2024-11-01 03:46:00|16580.62|16500.62|16577.73|16497.73|16580.62|16500.62|16577.39|16497.39|10
1730432770000|2024-11-01 03:46:10|16577.95|16497.95|16577.29|16497.29|16578.14|16498.14|16577.27|16497.27|9
1730432780000|2024-11-01 03:46:20|16577.28|16497.28|16575.27|16495.27|16577.28|16497.28|16575.17|16495.17|10
1730432790000|2024-11-01 03:46:30|16574.93|16494.93|16572.03|16492.03|16574.93|16494.93|16571.91|16491.91|10
1730432800000|2024-11-01 03:46:40|16571.95|16491.95|16570.7|16490.7|16572.23|16492.23|16570.7|16490.7|9
1730432810000|2024-11-01 03:46:50|16570.51|16490.51|16569.41|16489.41|16570.51|16490.51|16568.83|16488.83|10
1730432820000|2024-11-01 03:47:00|16569.55|16489.55|16567.39|16487.39|16569.55|16489.55|16567.39|16487.39|10
1730432830000|2024-11-01 03:47:10|16567.37|16487.37|16566.38|16486.38|16567.37|16487.37|16566.24|16486.24|10
1730432840000|2024-11-01 03:47:20|16566.62|16486.62|16567.25|16487.25|16567.25|16487.25|16566.62|16486.62|10
1730432850000|2024-11-01 03:47:30|16567.24|16487.24|16568.3|16488.3|16568.3|16488.3|16566.95|16486.95|9
1730432860000|2024-11-01 03:47:40|16568.56|16488.56|16568.49|16488.49|16568.56|16488.56|16567.27|16487.27|10
1730432870000|2024-11-01 03:47:50|16567.87|16487.87|16568.39|16488.39|16568.4|16488.4|16567.84|16487.84|7
1730432880000|2024-11-01 03:48:00|16568.42|16488.42|16566.11|16486.11|16568.45|16488.45|16566.11|16486.11|9
1730432890000|2024-11-01 03:48:10|16565.11|16485.11|16563.04|16483.04|16565.11|16485.11|16563.03|16483.03|6
1730432900000|2024-11-01 03:48:20|16563.12|16483.12|16563.82|16483.82|16563.82|16483.82|16563.01|16483.01|10
1730432910000|2024-11-01 03:48:30|16563.56|16483.56|16563.49|16483.49|16564.09|16484.09|16563.27|16483.27|10
1730432920000|2024-11-01 03:48:40|16564.05|16484.05|16563.24|16483.24|16564.5|16484.5|16563.24|16483.24|10
1730432930000|2024-11-01 03:48:50|16563.12|16483.12|16563.14|16483.14|16563.14|16483.14|16562.37|16482.37|10
1730432940000|2024-11-01 03:49:00|16562.89|16482.89|16561.96|16481.96|16562.89|16482.89|16561.26|16481.26|10
1730432950000|2024-11-01 03:49:10|16562.17|16482.17|16561.73|16481.73|16562.47|16482.47|16561.73|16481.73|10
1730432960000|2024-11-01 03:49:20|16561.65|16481.65|16561.79|16481.79|16561.88|16481.88|16561.64|16481.64|8
1730432970000|2024-11-01 03:49:30|16561.84|16481.84|16562.52|16482.52|16562.52|16482.52|16561.66|16481.66|9
1730432980000|2024-11-01 03:49:40|16562.74|16482.74|16565.61|16485.61|16565.67|16485.67|16562.74|16482.74|10
1730432990000|2024-11-01 03:49:50|16565.64|16485.64|16565.6|16485.6|16566.18|16486.18|16565.6|16485.6|10
1730433000000|2024-11-01 03:50:00|16565.83|16485.83|16566.03|16486.03|16566.15|16486.15|16565.83|16485.83|10
1730433010000|2024-11-01 03:50:10|16566.44|16486.44|16566.53|16486.53|16567.34|16487.34|16566.44|16486.44|9
1730433020000|2024-11-01 03:50:20|16566.64|16486.64|16568.2|16488.2|16568.2|16488.2|16566.58|16486.58|9
1730433030000|2024-11-01 03:50:30|16568.16|16488.16|16567.87|16487.87|16568.16|16488.16|16567.82|16487.82|10
1730433040000|2024-11-01 03:50:40|16567.85|16487.85|16567.93|16487.93|16568.19|16488.19|16567.62|16487.62|9
1730433050000|2024-11-01 03:50:50|16567.62|16487.62|16567.64|16487.64|16568.23|16488.23|16567.62|16487.62|9
1730433060000|2024-11-01 03:51:00|16567.65|16487.65|16564.89|16484.89|16567.76|16487.76|16564.89|16484.89|10
1730433070000|2024-11-01 03:51:10|16564.46|16484.46|16561.28|16481.28|16564.46|16484.46|16561.28|16481.28|10
1730433080000|2024-11-01 03:51:20|16561.11|16481.11|16557.92|16477.92|16561.12|16481.12|16557.92|16477.92|10
1730433090000|2024-11-01 03:51:30|16557.87|16477.87|16556.97|16476.97|16557.87|16477.87|16556.51|16476.51|10
1730433100000|2024-11-01 03:51:40|16556.75|16476.75|16557.56|16477.56|16557.56|16477.56|16556.57|16476.57|10
1730433110000|2024-11-01 03:51:50|16557.58|16477.58|16557.16|16477.16|16557.58|16477.58|16557.16|16477.16|10
1730433120000|2024-11-01 03:52:00|16557.17|16477.17|16557.48|16477.48|16557.48|16477.48|16556.78|16476.78|10
1730433130000|2024-11-01 03:52:10|16557.25|16477.25|16556.7|16476.7|16557.25|16477.25|16556.51|16476.51|9
1730433140000|2024-11-01 03:52:20|16556.67|16476.67|16555.1|16475.1|16556.67|16476.67|16553.45|16473.45|10
1730433150000|2024-11-01 03:52:30|16555.27|16475.27|16558.79|16478.79|16558.79|16478.79|16555.27|16475.27|10
1730433160000|2024-11-01 03:52:40|16559.69|16479.69|16561.21|16481.21|16561.21|16481.21|16559.69|16479.69|10
1730433170000|2024-11-01 03:52:50|16559.99|16479.99|16559.34|16479.34|16559.99|16479.99|16559.34|16479.34|8
1730433180000|2024-11-01 03:53:00|16559.28|16479.28|16559.13|16479.13|16559.73|16479.73|16559.13|16479.13|10
1730433190000|2024-11-01 03:53:10|16558.98|16478.98|16559.59|16479.59|16559.62|16479.62|16558.93|16478.93|9
1730433200000|2024-11-01 03:53:20|16559.6|16479.6|16559.2|16479.2|16560.15|16480.15|16559.2|16479.2|9
1730433210000|2024-11-01 03:53:30|16559.35|16479.35|16558.41|16478.41|16559.35|16479.35|16558.41|16478.41|10
1730433220000|2024-11-01 03:53:40|16558.36|16478.36|16556.18|16476.18|16558.36|16478.36|16556.18|16476.18|9
1730433230000|2024-11-01 03:53:50|16555.01|16475.01|16552.38|16472.38|16555.01|16475.01|16552.38|16472.38|10
1730433240000|2024-11-01 03:54:00|16552.37|16472.37|16552.95|16472.95|16553.66|16473.66|16552.19|16472.19|10
1730433250000|2024-11-01 03:54:10|16552.36|16472.36|16552|16472|16552.45|16472.45|16551.71|16471.71|10
1730433260000|2024-11-01 03:54:20|16552.34|16472.34|16552.34|16472.34|16552.6|16472.6|16552.16|16472.16|9
1730433270000|2024-11-01 03:54:30|16552.66|16472.66|16552.96|16472.96|16553.02|16473.02|16552.66|16472.66|8
1730433280000|2024-11-01 03:54:40|16552.9|16472.9|16552.85|16472.85|16553.44|16473.44|16552.85|16472.85|9
1730433290000|2024-11-01 03:54:50|16552.84|16472.84|16552.2|16472.2|16552.91|16472.91|16552.2|16472.2|10
1730433300000|2024-11-01 03:55:00|16552.28|16472.28|16551.98|16471.98|16552.35|16472.35|16551.82|16471.82|10
1730433310000|2024-11-01 03:55:10|16551.96|16471.96|16552.96|16472.96|16552.97|16472.97|16551.93|16471.93|10
1730433320000|2024-11-01 03:55:20|16552.91|16472.91|16550.92|16470.92|16554.13|16474.13|16550.87|16470.87|9
1730433330000|2024-11-01 03:55:30|16551.07|16471.07|16554.71|16474.71|16554.71|16474.71|16551.07|16471.07|10
1730433340000|2024-11-01 03:55:40|16554.6|16474.6|16554.4|16474.4|16554.6|16474.6|16554.29|16474.29|10
1730433350000|2024-11-01 03:55:50|16553.77|16473.77|16554.5|16474.5|16554.52|16474.52|16553.73|16473.73|10
1730433360000|2024-11-01 03:56:00|16554.49|16474.49|16555.78|16475.78|16556.13|16476.13|16554.49|16474.49|9
1730433370000|2024-11-01 03:56:10|16555.83|16475.83|16556.89|16476.89|16556.89|16476.89|16554.31|16474.31|10
1730433380000|2024-11-01 03:56:20|16557.49|16477.49|16559.23|16479.23|16559.7|16479.7|16557.49|16477.49|9
1730433390000|2024-11-01 03:56:30|16559.14|16479.14|16559.11|16479.11|16559.45|16479.45|16559.11|16479.11|10
1730433400000|2024-11-01 03:56:40|16559.07|16479.07|16562.36|16482.36|16562.36|16482.36|16559.04|16479.04|10
1730433410000|2024-11-01 03:56:50|16562.53|16482.53|16562.8|16482.8|16563.18|16483.18|16562.53|16482.53|10
1730433420000|2024-11-01 03:57:00|16562.76|16482.76|16562.03|16482.03|16562.76|16482.76|16562.03|16482.03|10
1730433430000|2024-11-01 03:57:10|16562.3|16482.3|16561.77|16481.77|16562.4|16482.4|16561.77|16481.77|10
1730433440000|2024-11-01 03:57:20|16561.83|16481.83|16561.75|16481.75|16561.95|16481.95|16561.49|16481.49|8
1730433450000|2024-11-01 03:57:30|16561.77|16481.77|16561.44|16481.44|16561.82|16481.82|16561.44|16481.44|9
1730433460000|2024-11-01 03:57:40|16557.84|16477.84|16556.29|16476.29|16558.03|16478.03|16555.98|16475.98|10
1730433470000|2024-11-01 03:57:50|16556.21|16476.21|16556.72|16476.72|16556.72|16476.72|16556.21|16476.21|9
1730433480000|2024-11-01 03:58:00|16556.75|16476.75|16556.05|16476.05|16556.75|16476.75|16555.39|16475.39|10
1730433490000|2024-11-01 03:58:10|16556.11|16476.11|16555.59|16475.59|16556.11|16476.11|16555.52|16475.52|10
1730433500000|2024-11-01 03:58:20|16555.38|16475.38|16555.77|16475.77|16555.77|16475.77|16555.15|16475.15|10
1730433510000|2024-11-01 03:58:30|16555.29|16475.29|16555.01|16475.01|16555.29|16475.29|16555.01|16475.01|10
1730433520000|2024-11-01 03:58:40|16555|16475|16552.97|16472.97|16555|16475|16552.97|16472.97|8
1730433530000|2024-11-01 03:58:50|16552.92|16472.92|16553.32|16473.32|16553.32|16473.32|16552.84|16472.84|10
1730433540000|2024-11-01 03:59:00|16553.27|16473.27|16555.36|16475.36|16555.36|16475.36|16553.23|16473.23|10
1730433550000|2024-11-01 03:59:10|16555.37|16475.37|16555.25|16475.25|16556.63|16476.63|16554.91|16474.91|10
1730433560000|2024-11-01 03:59:20|16555.38|16475.38|16553.18|16473.18|16555.38|16475.38|16553.18|16473.18|10
1730433570000|2024-11-01 03:59:30|16553.16|16473.16|16553.93|16473.93|16553.93|16473.93|16553.16|16473.16|9
1730433580000|2024-11-01 03:59:40|16554.58|16474.58|16554.93|16474.93|16555.04|16475.04|16554.58|16474.58|9
1730433590000|2024-11-01 03:59:50|16554.79|16474.79|16554.61|16474.61|16554.79|16474.79|16554.53|16474.53|9
1730433600000|2024-11-01 04:00:00|16554.59|16474.59|16553.82|16473.82|16555.09|16475.09|16553.82|16473.82|10
1730433610000|2024-11-01 04:00:10|16553.45|16473.45|16552.16|16472.16|16553.45|16473.45|16552.16|16472.16|10
1730433620000|2024-11-01 04:00:20|16552.13|16472.13|16552.14|16472.14|16552.14|16472.14|16551.75|16471.75|10
1730433630000|2024-11-01 04:00:30|16552.18|16472.18|16552.26|16472.26|16552.55|16472.55|16552.18|16472.18|10
1730433640000|2024-11-01 04:00:40|16552.3|16472.3|16558.72|16478.72|16558.78|16478.78|16551.94|16471.94|10
1730433650000|2024-11-01 04:00:50|16558.89|16478.89|16559.22|16479.22|16559.42|16479.42|16558.59|16478.59|9
1730433660000|2024-11-01 04:01:00|16559.27|16479.27|16559.07|16479.07|16559.3|16479.3|16558.62|16478.62|9
1730433670000|2024-11-01 04:01:10|16559.42|16479.42|16559.1|16479.1|16559.42|16479.42|16558.92|16478.92|9
1730433680000|2024-11-01 04:01:20|16559.06|16479.06|16560.38|16480.38|16560.55|16480.55|16558.99|16478.99|10
1730433690000|2024-11-01 04:01:30|16561.44|16481.44|16563.34|16483.34|16563.37|16483.37|16561.44|16481.44|10
1730433700000|2024-11-01 04:01:40|16562.79|16482.79|16563.51|16483.51|16563.93|16483.93|16562.73|16482.73|10
1730433710000|2024-11-01 04:01:50|16563.35|16483.35|16562.94|16482.94|16563.37|16483.37|16562.8|16482.8|9
1730433720000|2024-11-01 04:02:00|16562.88|16482.88|16563.62|16483.62|16563.64|16483.64|16562.78|16482.78|10
1730433730000|2024-11-01 04:02:10|16563.77|16483.77|16563.22|16483.22|16563.89|16483.89|16563.22|16483.22|9
1730433740000|2024-11-01 04:02:20|16563.21|16483.21|16559.63|16479.63|16563.21|16483.21|16559.56|16479.56|10
1730433750000|2024-11-01 04:02:30|16559.65|16479.65|16558.82|16478.82|16559.65|16479.65|16558.54|16478.54|9
1730433760000|2024-11-01 04:02:40|16558.91|16478.91|16560.86|16480.86|16560.88|16480.88|16558.84|16478.84|10
1730433770000|2024-11-01 04:02:50|16560.89|16480.89|16559.62|16479.62|16561.21|16481.21|16559.62|16479.62|10
1730433780000|2024-11-01 04:03:00|16559.48|16479.48|16558.83|16478.83|16559.48|16479.48|16557.26|16477.26|10
1730433790000|2024-11-01 04:03:10|16559.07|16479.07|16558.94|16478.94|16559.41|16479.41|16558.94|16478.94|9
1730433800000|2024-11-01 04:03:20|16559.04|16479.04|16559.21|16479.21|16559.21|16479.21|16558.94|16478.94|10
1730433810000|2024-11-01 04:03:30|16559.28|16479.28|16558.69|16478.69|16559.28|16479.28|16558.68|16478.68|10
1730433820000|2024-11-01 04:03:40|16558.48|16478.48|16558.19|16478.19|16558.48|16478.48|16558.19|16478.19|7
1730433830000|2024-11-01 04:03:50|16558.03|16478.03|16557.73|16477.73|16558.03|16478.03|16557.62|16477.62|8
1730433840000|2024-11-01 04:04:00|16557.76|16477.76|16557.29|16477.29|16558|16478|16557.29|16477.29|8
1730433850000|2024-11-01 04:04:10|16557.28|16477.28|16557.39|16477.39|16557.5|16477.5|16556.78|16476.78|9
1730433860000|2024-11-01 04:04:20|16557.46|16477.46|16558.21|16478.21|16558.21|16478.21|16557.21|16477.21|10
1730433870000|2024-11-01 04:04:30|16558.17|16478.17|16559.24|16479.24|16559.51|16479.51|16558.17|16478.17|10
1730433880000|2024-11-01 04:04:40|16559.08|16479.08|16558.92|16478.92|16559.3|16479.3|16558.92|16478.92|8
1730433890000|2024-11-01 04:04:50|16559.76|16479.76|16560.53|16480.53|16560.53|16480.53|16559.76|16479.76|10
1730433900000|2024-11-01 04:05:00|16560.69|16480.69|16561.09|16481.09|16561.09|16481.09|16560.69|16480.69|10
1730433910000|2024-11-01 04:05:10|16561.06|16481.06|16560.18|16480.18|16561.06|16481.06|16560.18|16480.18|10
1730433920000|2024-11-01 04:05:20|16559.69|16479.69|16558.22|16478.22|16559.85|16479.85|16558.1|16478.1|9
1730433930000|2024-11-01 04:05:30|16558.25|16478.25|16558.4|16478.4|16558.43|16478.43|16558.22|16478.22|10
1730433940000|2024-11-01 04:05:40|16558.55|16478.55|16558.39|16478.39|16558.64|16478.64|16558.18|16478.18|10
1730433950000|2024-11-01 04:05:50|16558.44|16478.44|16557.98|16477.98|16558.48|16478.48|16557.98|16477.98|9
1730433960000|2024-11-01 04:06:00|16557.89|16477.89|16560.04|16480.04|16560.04|16480.04|16557.69|16477.69|10
1730433970000|2024-11-01 04:06:10|16560.53|16480.53|16563.51|16483.51|16563.51|16483.51|16560.1|16480.1|10
1730433980000|2024-11-01 04:06:20|16563.59|16483.59|16565.63|16485.63|16565.63|16485.63|16563.59|16483.59|10
1730433990000|2024-11-01 04:06:30|16565.67|16485.67|16565.93|16485.93|16565.95|16485.95|16565.23|16485.23|9
1730434000000|2024-11-01 04:06:40|16565.74|16485.74|16564.96|16484.96|16565.76|16485.76|16564.88|16484.88|10
1730434010000|2024-11-01 04:06:50|16564.95|16484.95|16564.53|16484.53|16564.95|16484.95|16564.53|16484.53|10
1730434020000|2024-11-01 04:07:00|16564.55|16484.55|16565.31|16485.31|16565.68|16485.68|16564.55|16484.55|8
1730434030000|2024-11-01 04:07:10|16565.36|16485.36|16565.45|16485.45|16566.32|16486.32|16565.36|16485.36|9
1730434040000|2024-11-01 04:07:20|16565.56|16485.56|16567.68|16487.68|16567.75|16487.75|16564.5|16484.5|9
1730434050000|2024-11-01 04:07:30|16567.69|16487.69|16569.55|16489.55|16569.55|16489.55|16567.61|16487.61|10
1730434060000|2024-11-01 04:07:40|16569.59|16489.59|16569.46|16489.46|16569.72|16489.72|16569.39|16489.39|10
1730434070000|2024-11-01 04:07:50|16569.6|16489.6|16572.4|16492.4|16572.4|16492.4|16569.54|16489.54|10
1730434080000|2024-11-01 04:08:00|16572.27|16492.27|16573.21|16493.21|16573.21|16493.21|16572.27|16492.27|8
1730434090000|2024-11-01 04:08:10|16573.17|16493.17|16573.76|16493.76|16573.76|16493.76|16572.85|16492.85|9
1730434100000|2024-11-01 04:08:20|16573.91|16493.91|16575.92|16495.92|16575.92|16495.92|16573.91|16493.91|10
1730434110000|2024-11-01 04:08:30|16576.05|16496.05|16578.68|16498.68|16578.81|16498.81|16576.02|16496.02|10
1730434120000|2024-11-01 04:08:40|16578.66|16498.66|16578.73|16498.73|16579.41|16499.41|16578.66|16498.66|10
1730434130000|2024-11-01 04:08:50|16578.84|16498.84|16579.03|16499.03|16579.03|16499.03|16578.59|16498.59|10
1730434140000|2024-11-01 04:09:00|16582.16|16502.16|16581.94|16501.94|16582.16|16502.16|16581.67|16501.67|9
1730434150000|2024-11-01 04:09:10|16581.95|16501.95|16581.1|16501.1|16582.61|16502.61|16581.1|16501.1|10
1730434160000|2024-11-01 04:09:20|16581.17|16501.17|16580.98|16500.98|16581.37|16501.37|16580.88|16500.88|9
1730434170000|2024-11-01 04:09:30|16580.99|16500.99|16583.49|16503.49|16583.49|16503.49|16580.78|16500.78|10
1730434180000|2024-11-01 04:09:40|16583.5|16503.5|16584.1|16504.1|16584.3|16504.3|16583.5|16503.5|10
1730434190000|2024-11-01 04:09:50|16584.12|16504.12|16583.57|16503.57|16584.47|16504.47|16583.57|16503.57|10
1730434200000|2024-11-01 04:10:00|16583.53|16503.53|16581.67|16501.67|16583.53|16503.53|16581.67|16501.67|9
1730434210000|2024-11-01 04:10:10|16581.35|16501.35|16580.76|16500.76|16581.52|16501.52|16580.75|16500.75|10
1730434220000|2024-11-01 04:10:20|16580.8|16500.8|16577.45|16497.45|16580.8|16500.8|16577.45|16497.45|9
1730434230000|2024-11-01 04:10:30|16576.62|16496.62|16576.72|16496.72|16576.72|16496.72|16576.28|16496.28|10
1730434240000|2024-11-01 04:10:40|16576.79|16496.79|16576.82|16496.82|16577.03|16497.03|16576.69|16496.69|9
1730434250000|2024-11-01 04:10:50|16576.72|16496.72|16576.62|16496.62|16576.72|16496.72|16576.26|16496.26|9
1730434260000|2024-11-01 04:11:00|16576.51|16496.51|16577.28|16497.28|16577.35|16497.35|16576.39|16496.39|10
1730434270000|2024-11-01 04:11:10|16577.22|16497.22|16576.82|16496.82|16577.22|16497.22|16576.35|16496.35|10
1730434280000|2024-11-01 04:11:20|16576.84|16496.84|16576.94|16496.94|16577.22|16497.22|16576.84|16496.84|10
1730434290000|2024-11-01 04:11:30|16577.29|16497.29|16577.89|16497.89|16577.94|16497.94|16577.24|16497.24|9
1730434300000|2024-11-01 04:11:40|16577.86|16497.86|16576.83|16496.83|16577.87|16497.87|16576.83|16496.83|9
1730434310000|2024-11-01 04:11:50|16576.74|16496.74|16577.6|16497.6|16577.64|16497.64|16576.74|16496.74|10
1730434320000|2024-11-01 04:12:00|16577.59|16497.59|16576.16|16496.16|16577.59|16497.59|16576.08|16496.08|9
1730434330000|2024-11-01 04:12:10|16576.1|16496.1|16575.22|16495.22|16576.13|16496.13|16575.22|16495.22|9
1730434340000|2024-11-01 04:12:20|16575.25|16495.25|16574|16494|16575.54|16495.54|16574|16494|10
1730434350000|2024-11-01 04:12:30|16573.22|16493.22|16573.33|16493.33|16573.95|16493.95|16572.76|16492.76|9
1730434360000|2024-11-01 04:12:40|16573.13|16493.13|16573.89|16493.89|16573.89|16493.89|16572.99|16492.99|10
1730434370000|2024-11-01 04:12:50|16573.94|16493.94|16573.88|16493.88|16573.94|16493.94|16573.11|16493.11|9
1730434380000|2024-11-01 04:13:00|16573.83|16493.83|16574.11|16494.11|16574.43|16494.43|16573.83|16493.83|10
1730434390000|2024-11-01 04:13:10|16574.05|16494.05|16572.62|16492.62|16574.88|16494.88|16572.62|16492.62|9
1730434400000|2024-11-01 04:13:20|16572.64|16492.64|16572.57|16492.57|16572.77|16492.77|16572.49|16492.49|9
1730434410000|2024-11-01 04:13:30|16572.5|16492.5|16572.25|16492.25|16572.61|16492.61|16572.25|16492.25|10
1730434420000|2024-11-01 04:13:40|16572.21|16492.21|16572.08|16492.08|16572.36|16492.36|16571.84|16491.84|10
1730434430000|2024-11-01 04:13:50|16572.17|16492.17|16572.55|16492.55|16572.57|16492.57|16572.14|16492.14|10
1730434440000|2024-11-01 04:14:00|16572.57|16492.57|16572.84|16492.84|16572.89|16492.89|16572.54|16492.54|9
1730434450000|2024-11-01 04:14:10|16572.86|16492.86|16570.85|16490.85|16572.86|16492.86|16570.85|16490.85|10
1730434460000|2024-11-01 04:14:20|16570.93|16490.93|16570.91|16490.91|16570.93|16490.93|16570.62|16490.62|9
1730434470000|2024-11-01 04:14:30|16570.87|16490.87|16573.49|16493.49|16573.49|16493.49|16570.87|16490.87|9
1730434480000|2024-11-01 04:14:40|16573.84|16493.84|16574.71|16494.71|16574.86|16494.86|16573.84|16493.84|9
1730434490000|2024-11-01 04:14:50|16574.84|16494.84|16577.99|16497.99|16577.99|16497.99|16574.84|16494.84|10
1730434500000|2024-11-01 04:15:00|16578|16498|16578.28|16498.28|16578.28|16498.28|16577.98|16497.98|9
1730434510000|2024-11-01 04:15:10|16578.32|16498.32|16578.32|16498.32|16578.41|16498.41|16578.2|16498.2|9
1730434520000|2024-11-01 04:15:20|16578.13|16498.13|16574.97|16494.97|16578.13|16498.13|16574.97|16494.97|10
1730434530000|2024-11-01 04:15:30|16574.53|16494.53|16574.56|16494.56|16574.7|16494.7|16574.4|16494.4|9
1730434540000|2024-11-01 04:15:40|16574.52|16494.52|16573.93|16493.93|16574.54|16494.54|16573.61|16493.61|10
1730434550000|2024-11-01 04:15:50|16573.82|16493.82|16573.65|16493.65|16573.93|16493.93|16573.65|16493.65|9
1730434560000|2024-11-01 04:16:00|16573.54|16493.54|16574.15|16494.15|16574.15|16494.15|16573.54|16493.54|10
1730434570000|2024-11-01 04:16:10|16574.32|16494.32|16575.13|16495.13|16575.17|16495.17|16574.32|16494.32|10
1730434580000|2024-11-01 04:16:20|16575.07|16495.07|16572.8|16492.8|16575.07|16495.07|16572.8|16492.8|10
1730434590000|2024-11-01 04:16:30|16572.76|16492.76|16573.44|16493.44|16573.44|16493.44|16572.76|16492.76|9
1730434600000|2024-11-01 04:16:40|16573.4|16493.4|16574.92|16494.92|16574.92|16494.92|16573.4|16493.4|9
1730434610000|2024-11-01 04:16:50|16574.49|16494.49|16573.38|16493.38|16574.49|16494.49|16573.38|16493.38|9
1730434620000|2024-11-01 04:17:00|16573.41|16493.41|16574.97|16494.97|16574.97|16494.97|16573.41|16493.41|9
1730434630000|2024-11-01 04:17:10|16575.32|16495.32|16575.2|16495.2|16575.32|16495.32|16574.9|16494.9|8
1730434640000|2024-11-01 04:17:20|16575.23|16495.23|16576.12|16496.12|16576.27|16496.27|16575.23|16495.23|10
1730434650000|2024-11-01 04:17:30|16575.97|16495.97|16576.56|16496.56|16576.56|16496.56|16575.97|16495.97|10
1730434660000|2024-11-01 04:17:40|16576.85|16496.85|16579.91|16499.91|16579.91|16499.91|16576.85|16496.85|10
1730434670000|2024-11-01 04:17:50|16580.03|16500.03|16580.46|16500.46|16580.47|16500.47|16580.03|16500.03|9
1730434680000|2024-11-01 04:18:00|16580.68|16500.68|16580.42|16500.42|16580.72|16500.72|16580.42|16500.42|9
1730434690000|2024-11-01 04:18:10|16580.19|16500.19|16580.66|16500.66|16580.66|16500.66|16579.97|16499.97|9
1730434700000|2024-11-01 04:18:20|16580.43|16500.43|16581.54|16501.54|16582.15|16502.15|16580.41|16500.41|10
1730434710000|2024-11-01 04:18:30|16581.53|16501.53|16582|16502|16582.05|16502.05|16581.25|16501.25|9
1730434720000|2024-11-01 04:18:40|16582.03|16502.03|16584.43|16504.43|16584.43|16504.43|16582.03|16502.03|10
1730434730000|2024-11-01 04:18:50|16584.58|16504.58|16585.03|16505.03|16585.03|16505.03|16584.54|16504.54|8
1730434740000|2024-11-01 04:19:00|16584.97|16504.97|16586.91|16506.91|16586.91|16506.91|16584.85|16504.85|10
1730434750000|2024-11-01 04:19:10|16587.24|16507.24|16588.11|16508.11|16588.11|16508.11|16587.24|16507.24|9
1730434760000|2024-11-01 04:19:20|16588.05|16508.05|16587.25|16507.25|16588.05|16508.05|16587.25|16507.25|10
1730434770000|2024-11-01 04:19:30|16587.63|16507.63|16588.51|16508.51|16588.51|16508.51|16587.37|16507.37|8
1730434780000|2024-11-01 04:19:40|16588.49|16508.49|16588.85|16508.85|16588.85|16508.85|16588.36|16508.36|8
1730434790000|2024-11-01 04:19:50|16588.78|16508.78|16589.27|16509.27|16589.27|16509.27|16588.71|16508.71|9
1730434800000|2024-11-01 04:20:00|16588.95|16508.95|16588.15|16508.15|16589.31|16509.31|16588.15|16508.15|10
1730434810000|2024-11-01 04:20:10|16587.98|16507.98|16585.78|16505.78|16587.98|16507.98|16585.78|16505.78|10
1730434820000|2024-11-01 04:20:20|16584.77|16504.77|16583.97|16503.97|16584.77|16504.77|16583.97|16503.97|10
1730434830000|2024-11-01 04:20:30|16583.85|16503.85|16581.61|16501.61|16583.85|16503.85|16581.59|16501.59|9
1730434840000|2024-11-01 04:20:40|16581.5|16501.5|16581.45|16501.45|16581.72|16501.72|16581.2|16501.2|10
1730434850000|2024-11-01 04:20:50|16581.58|16501.58|16580.86|16500.86|16581.62|16501.62|16580.86|16500.86|10
1730434860000|2024-11-01 04:21:00|16581.08|16501.08|16580.29|16500.29|16581.08|16501.08|16580.23|16500.23|9
1730434870000|2024-11-01 04:21:10|16580.27|16500.27|16579.92|16499.92|16581.07|16501.07|16579.92|16499.92|9
1730434880000|2024-11-01 04:21:20|16579.87|16499.87|16580.9|16500.9|16581.83|16501.83|16579.87|16499.87|9
1730434890000|2024-11-01 04:21:30|16580.35|16500.35|16575.81|16495.81|16580.35|16500.35|16575.74|16495.74|10
1730434900000|2024-11-01 04:21:40|16575.57|16495.57|16574.57|16494.57|16575.62|16495.62|16574.57|16494.57|9
1730434910000|2024-11-01 04:21:50|16574.4|16494.4|16572.95|16492.95|16574.4|16494.4|16572.95|16492.95|10
1730434920000|2024-11-01 04:22:00|16572.82|16492.82|16570.21|16490.21|16572.82|16492.82|16570.04|16490.04|10
1730434930000|2024-11-01 04:22:10|16569.71|16489.71|16568.33|16488.33|16569.71|16489.71|16567.97|16487.97|9
1730434940000|2024-11-01 04:22:20|16568.36|16488.36|16567.45|16487.45|16568.58|16488.58|16567.45|16487.45|10
1730434950000|2024-11-01 04:22:30|16567.41|16487.41|16567.8|16487.8|16568.11|16488.11|16567.38|16487.38|10
1730434960000|2024-11-01 04:22:40|16567.16|16487.16|16566.62|16486.62|16567.16|16487.16|16566.59|16486.59|10
1730434970000|2024-11-01 04:22:50|16566.65|16486.65|16567.25|16487.25|16567.25|16487.25|16566.64|16486.64|9
1730434980000|2024-11-01 04:23:00|16567.27|16487.27|16568.02|16488.02|16568.2|16488.2|16567.27|16487.27|9
1730434990000|2024-11-01 04:23:10|16568.33|16488.33|16569.98|16489.98|16569.98|16489.98|16568.33|16488.33|10
1730435000000|2024-11-01 04:23:20|16570.23|16490.23|16570.89|16490.89|16571.51|16491.51|16570.23|16490.23|9
1730435010000|2024-11-01 04:23:30|16571.27|16491.27|16570.28|16490.28|16571.39|16491.39|16570.26|16490.26|8
1730435020000|2024-11-01 04:23:40|16570.38|16490.38|16570.5|16490.5|16570.5|16490.5|16570.28|16490.28|7
1730435030000|2024-11-01 04:23:50|16570.49|16490.49|16570.85|16490.85|16570.87|16490.87|16570.44|16490.44|9
1730435040000|2024-11-01 04:24:00|16570.87|16490.87|16572.28|16492.28|16572.43|16492.43|16570.87|16490.87|10
1730435050000|2024-11-01 04:24:10|16572.25|16492.25|16576.43|16496.43|16576.43|16496.43|16572.2|16492.2|9
1730435060000|2024-11-01 04:24:20|16576.49|16496.49|16581.86|16501.86|16581.86|16501.86|16576.49|16496.49|10
1730435070000|2024-11-01 04:24:30|16581.97|16501.97|16587.05|16507.05|16587.05|16507.05|16581.97|16501.97|9
1730435080000|2024-11-01 04:24:40|16587.04|16507.04|16589.9|16509.9|16589.9|16509.9|16587.04|16507.04|10
1730435090000|2024-11-01 04:24:50|16589.91|16509.91|16590.02|16510.02|16590.1|16510.1|16589.9|16509.9|10
1730435100000|2024-11-01 04:25:00|16590.12|16510.12|16590.28|16510.28|16590.56|16510.56|16590.08|16510.08|8
1730435110000|2024-11-01 04:25:10|16590.31|16510.31|16590.67|16510.67|16590.7|16510.7|16590.19|16510.19|8
1730435120000|2024-11-01 04:25:20|16590.3|16510.3|16589.29|16509.29|16590.3|16510.3|16588.93|16508.93|10
1730435130000|2024-11-01 04:25:30|16589.48|16509.48|16589.77|16509.77|16589.77|16509.77|16589.35|16509.35|9
1730435140000|2024-11-01 04:25:40|16589.45|16509.45|16588.43|16508.43|16589.45|16509.45|16588.31|16508.31|10
1730435150000|2024-11-01 04:25:50|16588.86|16508.86|16591.67|16511.67|16591.67|16511.67|16588.86|16508.86|10
1730435160000|2024-11-01 04:26:00|16592.13|16512.13|16593.08|16513.08|16593.08|16513.08|16592.13|16512.13|10
1730435170000|2024-11-01 04:26:10|16592.88|16512.88|16593.62|16513.62|16593.62|16513.62|16592.88|16512.88|9
1730435180000|2024-11-01 04:26:20|16593.72|16513.72|16593.69|16513.69|16593.75|16513.75|16593.61|16513.61|9
1730435190000|2024-11-01 04:26:30|16593.75|16513.75|16594.57|16514.57|16594.57|16514.57|16592.79|16512.79|10
1730435200000|2024-11-01 04:26:40|16594.59|16514.59|16594.45|16514.45|16594.75|16514.75|16594.39|16514.39|10
1730435210000|2024-11-01 04:26:50|16594.82|16514.82|16594.87|16514.87|16594.87|16514.87|16594.71|16514.71|9
1730435220000|2024-11-01 04:27:00|16594.91|16514.91|16593.3|16513.3|16594.91|16514.91|16593.3|16513.3|8
1730435230000|2024-11-01 04:27:10|16593.23|16513.23|16592.21|16512.21|16593.23|16513.23|16592.21|16512.21|9
1730435240000|2024-11-01 04:27:20|16591.97|16511.97|16591.39|16511.39|16591.99|16511.99|16591.32|16511.32|9
1730435250000|2024-11-01 04:27:30|16591.34|16511.34|16590.97|16510.97|16591.34|16511.34|16590.97|16510.97|10
1730435260000|2024-11-01 04:27:40|16590.3|16510.3|16589.04|16509.04|16590.32|16510.32|16589.04|16509.04|8
1730435270000|2024-11-01 04:27:50|16588.35|16508.35|16585.18|16505.18|16588.35|16508.35|16585.18|16505.18|9
1730435280000|2024-11-01 04:28:00|16584.47|16504.47|16582.51|16502.51|16584.47|16504.47|16582.51|16502.51|10
1730435290000|2024-11-01 04:28:10|16582.54|16502.54|16583.08|16503.08|16583.12|16503.12|16582.54|16502.54|10
1730435300000|2024-11-01 04:28:20|16583.61|16503.61|16581.94|16501.94|16584.05|16504.05|16581.74|16501.74|9
1730435310000|2024-11-01 04:28:30|16581.82|16501.82|16582.71|16502.71|16582.71|16502.71|16581.82|16501.82|8
1730435320000|2024-11-01 04:28:40|16582.77|16502.77|16582.46|16502.46|16583.03|16503.03|16582.46|16502.46|7
1730435330000|2024-11-01 04:28:50|16582.62|16502.62|16582.21|16502.21|16582.68|16502.68|16582.21|16502.21|9
1730435340000|2024-11-01 04:29:00|16582.13|16502.13|16582.18|16502.18|16582.18|16502.18|16581.9|16501.9|8
1730435350000|2024-11-01 04:29:10|16582.21|16502.21|16583.65|16503.65|16583.65|16503.65|16582.2|16502.2|9
1730435360000|2024-11-01 04:29:20|16583.84|16503.84|16584.23|16504.23|16584.23|16504.23|16583.83|16503.83|10
1730435370000|2024-11-01 04:29:30|16584.26|16504.26|16584.16|16504.16|16584.26|16504.26|16584.11|16504.11|8
1730435380000|2024-11-01 04:29:40|16584.18|16504.18|16586.56|16506.56|16586.56|16506.56|16584.18|16504.18|8
1730435390000|2024-11-01 04:29:50|16586.42|16506.42|16586.26|16506.26|16586.42|16506.42|16586.2|16506.2|9
1730435400000|2024-11-01 04:30:00|16586.27|16506.27|16585.53|16505.53|16586.27|16506.27|16585.45|16505.45|10
1730435410000|2024-11-01 04:30:10|16585.27|16505.27|16584.74|16504.74|16585.27|16505.27|16584.61|16504.61|10
1730435420000|2024-11-01 04:30:20|16584.61|16504.61|16584.81|16504.81|16584.88|16504.88|16584.55|16504.55|9
1730435430000|2024-11-01 04:30:30|16584.65|16504.65|16584.08|16504.08|16584.65|16504.65|16583.86|16503.86|10
1730435440000|2024-11-01 04:30:40|16584.44|16504.44|16584.21|16504.21|16584.79|16504.79|16584.2|16504.2|9
1730435450000|2024-11-01 04:30:50|16584.22|16504.22|16584.93|16504.93|16584.93|16504.93|16584.14|16504.14|9
1730435460000|2024-11-01 04:31:00|16584.96|16504.96|16585.51|16505.51|16585.6|16505.6|16584.94|16504.94|9
1730435470000|2024-11-01 04:31:10|16585.52|16505.52|16585.6|16505.6|16585.6|16505.6|16585.36|16505.36|10
1730435480000|2024-11-01 04:31:20|16585.57|16505.57|16585.77|16505.77|16585.77|16505.77|16585.41|16505.41|9
1730435490000|2024-11-01 04:31:30|16585.75|16505.75|16586.99|16506.99|16586.99|16506.99|16584.31|16504.31|10
1730435500000|2024-11-01 04:31:40|16587.1|16507.1|16587.58|16507.58|16590.55|16510.55|16587.1|16507.1|10
1730435510000|2024-11-01 04:31:50|16587.56|16507.56|16589.27|16509.27|16589.27|16509.27|16587.56|16507.56|10
1730435520000|2024-11-01 04:32:00|16588.86|16508.86|16586.89|16506.89|16588.86|16508.86|16586.46|16506.46|10
1730435530000|2024-11-01 04:32:10|16586.87|16506.87|16586.8|16506.8|16587.25|16507.25|16586.7|16506.7|10
1730435540000|2024-11-01 04:32:20|16586.64|16506.64|16586.35|16506.35|16586.64|16506.64|16586.27|16506.27|10
1730435550000|2024-11-01 04:32:30|16586.39|16506.39|16586.37|16506.37|16586.51|16506.51|16586.19|16506.19|9
1730435560000|2024-11-01 04:32:40|16586.51|16506.51|16587.39|16507.39|16587.57|16507.57|16586.13|16506.13|9
1730435570000|2024-11-01 04:32:50|16587.07|16507.07|16586.75|16506.75|16587.27|16507.27|16586.75|16506.75|10
1730435580000|2024-11-01 04:33:00|16586.63|16506.63|16585.11|16505.11|16586.75|16506.75|16585.11|16505.11|9
1730435590000|2024-11-01 04:33:10|16585.02|16505.02|16584.91|16504.91|16585.09|16505.09|16584.75|16504.75|10
1730435600000|2024-11-01 04:33:20|16584.68|16504.68|16582.62|16502.62|16584.68|16504.68|16582.62|16502.62|9
1730435610000|2024-11-01 04:33:30|16582.47|16502.47|16581.85|16501.85|16582.47|16502.47|16581.85|16501.85|9
1730435620000|2024-11-01 04:33:40|16581.76|16501.76|16581.23|16501.23|16581.76|16501.76|16581.14|16501.14|10
1730435630000|2024-11-01 04:33:50|16581.08|16501.08|16581.23|16501.23|16581.45|16501.45|16581|16501|10
1730435640000|2024-11-01 04:34:00|16580.8|16500.8|16579.1|16499.1|16580.8|16500.8|16579.1|16499.1|9
1730435650000|2024-11-01 04:34:10|16582.87|16502.87|16584.05|16504.05|16584.05|16504.05|16582.87|16502.87|10
1730435660000|2024-11-01 04:34:20|16584.29|16504.29|16584.65|16504.65|16585.19|16505.19|16584.25|16504.25|10
1730435670000|2024-11-01 04:34:30|16584.51|16504.51|16584.75|16504.75|16584.75|16504.75|16583.93|16503.93|9
1730435680000|2024-11-01 04:34:40|16584.87|16504.87|16585.14|16505.14|16585.29|16505.29|16584.87|16504.87|9
1730435690000|2024-11-01 04:34:50|16585.09|16505.09|16585.35|16505.35|16585.35|16505.35|16585.07|16505.07|8
1730435700000|2024-11-01 04:35:00|16585.38|16505.38|16585.5|16505.5|16585.5|16505.5|16585.22|16505.22|8
1730435710000|2024-11-01 04:35:10|16585.53|16505.53|16585.97|16505.97|16586|16506|16585.53|16505.53|9
1730435720000|2024-11-01 04:35:20|16585.96|16505.96|16585.1|16505.1|16586.01|16506.01|16585.1|16505.1|10
1730435730000|2024-11-01 04:35:30|16584.94|16504.94|16584.54|16504.54|16584.94|16504.94|16584.38|16504.38|9
1730435740000|2024-11-01 04:35:40|16584.56|16504.56|16584.19|16504.19|16584.85|16504.85|16584.19|16504.19|10
1730435750000|2024-11-01 04:35:50|16584.25|16504.25|16584.29|16504.29|16584.53|16504.53|16584.17|16504.17|10
1730435760000|2024-11-01 04:36:00|16584.07|16504.07|16583.69|16503.69|16584.07|16504.07|16583.67|16503.67|10
1730435770000|2024-11-01 04:36:10|16583.68|16503.68|16583.71|16503.71|16583.75|16503.75|16583.47|16503.47|9
1730435780000|2024-11-01 04:36:20|16583.83|16503.83|16583.94|16503.94|16584.13|16504.13|16583.83|16503.83|8
1730435790000|2024-11-01 04:36:30|16584.02|16504.02|16584.82|16504.82|16584.82|16504.82|16584.02|16504.02|9
1730435800000|2024-11-01 04:36:40|16585.22|16505.22|16586.07|16506.07|16586.14|16506.14|16585.22|16505.22|8
1730435810000|2024-11-01 04:36:50|16586.17|16506.17|16586.72|16506.72|16586.72|16506.72|16586.17|16506.17|9
1730435820000|2024-11-01 04:37:00|16586.83|16506.83|16588.15|16508.15|16588.15|16508.15|16586.79|16506.79|10
1730435830000|2024-11-01 04:37:10|16588.02|16508.02|16590.15|16510.15|16590.15|16510.15|16588.02|16508.02|10
1730435840000|2024-11-01 04:37:20|16590.19|16510.19|16591.01|16511.01|16591.01|16511.01|16590.19|16510.19|10
1730435850000|2024-11-01 04:37:30|16591.68|16511.68|16590.79|16510.79|16591.7|16511.7|16590.76|16510.76|7
1730435860000|2024-11-01 04:37:40|16590.83|16510.83|16589.41|16509.41|16591|16511|16589.41|16509.41|10
1730435870000|2024-11-01 04:37:50|16588.82|16508.82|16588.86|16508.86|16588.86|16508.86|16587.32|16507.32|10
1730435880000|2024-11-01 04:38:00|16589.1|16509.1|16589.41|16509.41|16589.42|16509.42|16589.1|16509.1|10
1730435890000|2024-11-01 04:38:10|16589.44|16509.44|16590.31|16510.31|16590.31|16510.31|16589.44|16509.44|10
1730435900000|2024-11-01 04:38:20|16590.52|16510.52|16592.28|16512.28|16592.28|16512.28|16590.52|16510.52|10
1730435910000|2024-11-01 04:38:30|16592.44|16512.44|16593.01|16513.01|16593.23|16513.23|16592.22|16512.22|10
1730435920000|2024-11-01 04:38:40|16593.58|16513.58|16593.9|16513.9|16593.98|16513.98|16593.58|16513.58|9
1730435930000|2024-11-01 04:38:50|16593.86|16513.86|16593.41|16513.41|16593.92|16513.92|16593.2|16513.2|10
1730435940000|2024-11-01 04:39:00|16593.42|16513.42|16593.11|16513.11|16593.44|16513.44|16592.97|16512.97|10
1730435950000|2024-11-01 04:39:10|16593.41|16513.41|16591.11|16511.11|16593.41|16513.41|16591.11|16511.11|10
1730435960000|2024-11-01 04:39:20|16590.39|16510.39|16589.46|16509.46|16590.39|16510.39|16589.45|16509.45|10
1730435970000|2024-11-01 04:39:30|16590.57|16510.57|16591.6|16511.6|16591.93|16511.93|16590.57|16510.57|9
1730435980000|2024-11-01 04:39:40|16591.59|16511.59|16591.11|16511.11|16593.43|16513.43|16591.09|16511.09|10
1730435990000|2024-11-01 04:39:50|16591.05|16511.05|16590.37|16510.37|16591.05|16511.05|16590.36|16510.36|10
1730436000000|2024-11-01 04:40:00|16590.39|16510.39|16591.75|16511.75|16592.03|16512.03|16590.39|16510.39|9
1730436010000|2024-11-01 04:40:10|16591.7|16511.7|16591.71|16511.71|16591.78|16511.78|16591.62|16511.62|10
1730436020000|2024-11-01 04:40:20|16591.93|16511.93|16592.05|16512.05|16592.39|16512.39|16591.92|16511.92|9
1730436030000|2024-11-01 04:40:30|16592|16512|16591.24|16511.24|16592.07|16512.07|16591.18|16511.18|9
1730436040000|2024-11-01 04:40:40|16591.44|16511.44|16592|16512|16592.07|16512.07|16591.44|16511.44|9
1730436050000|2024-11-01 04:40:50|16592.1|16512.1|16593.22|16513.22|16593.22|16513.22|16592.1|16512.1|10
1730436060000|2024-11-01 04:41:00|16593.24|16513.24|16594.31|16514.31|16594.31|16514.31|16593.17|16513.17|9
1730436070000|2024-11-01 04:41:10|16594.4|16514.4|16594.93|16514.93|16594.93|16514.93|16594.4|16514.4|9
1730436080000|2024-11-01 04:41:20|16595.5|16515.5|16596.13|16516.13|16596.13|16516.13|16595.49|16515.49|10
1730436090000|2024-11-01 04:41:30|16596.19|16516.19|16595.99|16515.99|16596.71|16516.71|16595.89|16515.89|10
1730436100000|2024-11-01 04:41:40|16596.98|16516.98|16598.1|16518.1|16598.1|16518.1|16596.98|16516.98|10
1730436110000|2024-11-01 04:41:50|16598.22|16518.22|16599.37|16519.37|16599.37|16519.37|16598.21|16518.21|10
1730436120000|2024-11-01 04:42:00|16599.39|16519.39|16599.75|16519.75|16599.96|16519.96|16599.39|16519.39|8
1730436130000|2024-11-01 04:42:10|16599.7|16519.7|16601.14|16521.14|16601.14|16521.14|16599.7|16519.7|10
1730436140000|2024-11-01 04:42:20|16601.13|16521.13|16603.31|16523.31|16603.31|16523.31|16601.08|16521.08|9
1730436150000|2024-11-01 04:42:30|16603.92|16523.92|16604.16|16524.16|16604.85|16524.85|16603.92|16523.92|9
1730436160000|2024-11-01 04:42:40|16604.15|16524.15|16603.76|16523.76|16604.15|16524.15|16603.75|16523.75|10
1730436170000|2024-11-01 04:42:50|16603.95|16523.95|16603.55|16523.55|16603.95|16523.95|16603.55|16523.55|9
1730436180000|2024-11-01 04:43:00|16603.13|16523.13|16603.07|16523.07|16603.24|16523.24|16602.94|16522.94|10
1730436190000|2024-11-01 04:43:10|16602.91|16522.91|16599.32|16519.32|16602.91|16522.91|16599.32|16519.32|10
1730436200000|2024-11-01 04:43:20|16599.28|16519.28|16599.28|16519.28|16599.61|16519.61|16599.28|16519.28|9
1730436210000|2024-11-01 04:43:30|16599.22|16519.22|16598.85|16518.85|16599.22|16519.22|16598.81|16518.81|10
1730436220000|2024-11-01 04:43:40|16599.32|16519.32|16602.36|16522.36|16602.36|16522.36|16599.32|16519.32|10
1730436230000|2024-11-01 04:43:50|16602.2|16522.2|16602.89|16522.89|16602.89|16522.89|16602.14|16522.14|10
1730436240000|2024-11-01 04:44:00|16602.87|16522.87|16603.18|16523.18|16603.3|16523.3|16602.81|16522.81|10
1730436250000|2024-11-01 04:44:10|16603.31|16523.31|16600.57|16520.57|16603.31|16523.31|16600.57|16520.57|10
1730436260000|2024-11-01 04:44:20|16600.56|16520.56|16601.02|16521.02|16601.02|16521.02|16600.56|16520.56|9
1730436270000|2024-11-01 04:44:30|16600.91|16520.91|16600.72|16520.72|16601.21|16521.21|16600.72|16520.72|10
1730436280000|2024-11-01 04:44:40|16600.75|16520.75|16602.54|16522.54|16602.54|16522.54|16600.75|16520.75|10
1730436290000|2024-11-01 04:44:50|16602.64|16522.64|16603.72|16523.72|16603.72|16523.72|16602.64|16522.64|10
1730436300000|2024-11-01 04:45:00|16603.59|16523.59|16605.23|16525.23|16605.23|16525.23|16603.59|16523.59|10
1730436310000|2024-11-01 04:45:10|16605.5|16525.5|16604.92|16524.92|16605.76|16525.76|16604.92|16524.92|9
1730436320000|2024-11-01 04:45:20|16604.89|16524.89|16606.18|16526.18|16606.18|16526.18|16604.89|16524.89|9
1730436330000|2024-11-01 04:45:30|16606.41|16526.41|16608.3|16528.3|16608.3|16528.3|16606.41|16526.41|10
1730436340000|2024-11-01 04:45:40|16608.67|16528.67|16612.06|16532.06|16612.06|16532.06|16608.67|16528.67|10
1730436350000|2024-11-01 04:45:50|16612.2|16532.2|16613.23|16533.23|16613.23|16533.23|16612.2|16532.2|10
1730436360000|2024-11-01 04:46:00|16613.26|16533.26|16613.65|16533.65|16614.03|16534.03|16613.26|16533.26|9
1730436370000|2024-11-01 04:46:10|16613.62|16533.62|16615.31|16535.31|16615.31|16535.31|16613.55|16533.55|10
1730436380000|2024-11-01 04:46:20|16615.23|16535.23|16612.13|16532.13|16615.23|16535.23|16612.13|16532.13|10
1730436390000|2024-11-01 04:46:30|16612.07|16532.07|16612.83|16532.83|16612.83|16532.83|16612.07|16532.07|10
1730436400000|2024-11-01 04:46:40|16612.9|16532.9|16613.34|16533.34|16613.34|16533.34|16612.88|16532.88|9
1730436410000|2024-11-01 04:46:50|16613.2|16533.2|16612.12|16532.12|16613.2|16533.2|16611.96|16531.96|10
1730436420000|2024-11-01 04:47:00|16612.22|16532.22|16612.73|16532.73|16612.73|16532.73|16612.2|16532.2|9
1730436430000|2024-11-01 04:47:10|16613.28|16533.28|16613.06|16533.06|16613.45|16533.45|16612.39|16532.39|10
1730436440000|2024-11-01 04:47:20|16613.01|16533.01|16613.51|16533.51|16613.62|16533.62|16613.01|16533.01|9
1730436450000|2024-11-01 04:47:30|16613.41|16533.41|16615.46|16535.46|16615.74|16535.74|16613.41|16533.41|9
1730436460000|2024-11-01 04:47:40|16615.42|16535.42|16615.28|16535.28|16615.43|16535.43|16615.24|16535.24|8
1730436470000|2024-11-01 04:47:50|16615.24|16535.24|16616.19|16536.19|16616.43|16536.43|16615.24|16535.24|9
1730436480000|2024-11-01 04:48:00|16616.23|16536.23|16616.18|16536.18|16616.39|16536.39|16616.18|16536.18|10
1730436490000|2024-11-01 04:48:10|16616.28|16536.28|16619.48|16539.48|16619.66|16539.66|16616.28|16536.28|10
1730436500000|2024-11-01 04:48:20|16619.35|16539.35|16618.99|16538.99|16619.35|16539.35|16618.99|16538.99|10
1730436510000|2024-11-01 04:48:30|16618.97|16538.97|16618.64|16538.64|16619.03|16539.03|16618.46|16538.46|8
1730436520000|2024-11-01 04:48:40|16618.65|16538.65|16617.83|16537.83|16618.65|16538.65|16617.7|16537.7|10
1730436530000|2024-11-01 04:48:50|16618.15|16538.15|16617.04|16537.04|16618.15|16538.15|16616.69|16536.69|10
1730436540000|2024-11-01 04:49:00|16617.19|16537.19|16617.61|16537.61|16617.61|16537.61|16617.19|16537.19|10
1730436550000|2024-11-01 04:49:10|16617.63|16537.63|16617.71|16537.71|16617.83|16537.83|16617.43|16537.43|9
1730436560000|2024-11-01 04:49:20|16617.55|16537.55|16616.76|16536.76|16617.6|16537.6|16616.74|16536.74|10
1730436570000|2024-11-01 04:49:30|16616.72|16536.72|16616.95|16536.95|16616.95|16536.95|16616.69|16536.69|10
1730436580000|2024-11-01 04:49:40|16616.96|16536.96|16614.01|16534.01|16616.96|16536.96|16614.01|16534.01|8
1730436590000|2024-11-01 04:49:50|16613.88|16533.88|16612.08|16532.08|16613.88|16533.88|16612.08|16532.08|10
1730436600000|2024-11-01 04:50:00|16611.58|16531.58|16608.74|16528.74|16611.58|16531.58|16608.72|16528.72|10
1730436610000|2024-11-01 04:50:10|16608.66|16528.66|16611.37|16531.37|16611.37|16531.37|16608.66|16528.66|10
1730436620000|2024-11-01 04:50:20|16611.85|16531.85|16613.23|16533.23|16613.28|16533.28|16611.85|16531.85|10
1730436630000|2024-11-01 04:50:30|16613.51|16533.51|16613.76|16533.76|16613.76|16533.76|16613.2|16533.2|9
1730436640000|2024-11-01 04:50:40|16613.96|16533.96|16614.21|16534.21|16614.21|16534.21|16613.88|16533.88|10
1730436650000|2024-11-01 04:50:50|16614.22|16534.22|16614.93|16534.93|16614.93|16534.93|16614.02|16534.02|10
1730436660000|2024-11-01 04:51:00|16614.95|16534.95|16615|16535|16615.49|16535.49|16614.95|16534.95|10
1730436670000|2024-11-01 04:51:10|16614.76|16534.76|16613.16|16533.16|16614.76|16534.76|16613.16|16533.16|10
1730436680000|2024-11-01 04:51:20|16613.17|16533.17|16611.98|16531.98|16613.23|16533.23|16611.98|16531.98|9
1730436690000|2024-11-01 04:51:30|16611.92|16531.92|16611.64|16531.64|16611.92|16531.92|16611.5|16531.5|9
1730436700000|2024-11-01 04:51:40|16611.63|16531.63|16611.97|16531.97|16611.97|16531.97|16611.55|16531.55|10
1730436710000|2024-11-01 04:51:50|16612.67|16532.67|16613.18|16533.18|16613.21|16533.21|16612.58|16532.58|8
1730436720000|2024-11-01 04:52:00|16613.19|16533.19|16609.07|16529.07|16613.19|16533.19|16609.05|16529.05|10
1730436730000|2024-11-01 04:52:10|16608.97|16528.97|16607.62|16527.62|16608.97|16528.97|16607.56|16527.56|10
1730436740000|2024-11-01 04:52:20|16607.6|16527.6|16607.84|16527.84|16608.28|16528.28|16607.44|16527.44|8
1730436750000|2024-11-01 04:52:30|16607.77|16527.77|16605.59|16525.59|16607.77|16527.77|16605.59|16525.59|10
1730436760000|2024-11-01 04:52:40|16605.08|16525.08|16603.75|16523.75|16605.08|16525.08|16603.75|16523.75|10
1730436770000|2024-11-01 04:52:50|16603.67|16523.67|16603.67|16523.67|16603.81|16523.81|16603.6|16523.6|10
1730436780000|2024-11-01 04:53:00|16603.69|16523.69|16602.66|16522.66|16603.69|16523.69|16602.66|16522.66|10
1730436790000|2024-11-01 04:53:10|16601.66|16521.66|16601.79|16521.79|16602.23|16522.23|16601.66|16521.66|9
1730436800000|2024-11-01 04:53:20|16601.77|16521.77|16601.81|16521.81|16601.87|16521.87|16601.55|16521.55|8
1730436810000|2024-11-01 04:53:30|16601.8|16521.8|16599.67|16519.67|16601.8|16521.8|16599.67|16519.67|9
1730436820000|2024-11-01 04:53:40|16599.53|16519.53|16598.25|16518.25|16599.53|16519.53|16598.25|16518.25|10
1730436830000|2024-11-01 04:53:50|16598.19|16518.19|16596.18|16516.18|16598.41|16518.41|16596.18|16516.18|10
1730436840000|2024-11-01 04:54:00|16595.97|16515.97|16595.38|16515.38|16595.97|16515.97|16595.33|16515.33|9
1730436850000|2024-11-01 04:54:10|16595.57|16515.57|16596.89|16516.89|16596.89|16516.89|16595.57|16515.57|10
1730436860000|2024-11-01 04:54:20|16596.96|16516.96|16597.12|16517.12|16597.31|16517.31|16596.96|16516.96|10
1730436870000|2024-11-01 04:54:30|16597.06|16517.06|16596.42|16516.42|16597.14|16517.14|16596.32|16516.32|7
1730436880000|2024-11-01 04:54:40|16596.47|16516.47|16594.29|16514.29|16596.72|16516.72|16594.25|16514.25|8
1730436890000|2024-11-01 04:54:50|16594.33|16514.33|16595.65|16515.65|16596.22|16516.22|16594.33|16514.33|10
1730436900000|2024-11-01 04:55:00|16595.66|16515.66|16595.41|16515.41|16595.66|16515.66|16595.41|16515.41|9
1730436910000|2024-11-01 04:55:10|16595.43|16515.43|16594.58|16514.58|16595.85|16515.85|16594.32|16514.32|9
1730436920000|2024-11-01 04:55:20|16594.6|16514.6|16596.04|16516.04|16596.04|16516.04|16594.6|16514.6|9
1730436930000|2024-11-01 04:55:30|16595.91|16515.91|16595.92|16515.92|16595.98|16515.98|16595.74|16515.74|9
1730436940000|2024-11-01 04:55:40|16595.94|16515.94|16595.14|16515.14|16595.99|16515.99|16595.14|16515.14|10
1730436950000|2024-11-01 04:55:50|16595.1|16515.1|16594.47|16514.47|16595.1|16515.1|16594.47|16514.47|9
1730436960000|2024-11-01 04:56:00|16594.41|16514.41|16594.1|16514.1|16594.41|16514.41|16593.75|16513.75|10
1730436970000|2024-11-01 04:56:10|16594.15|16514.15|16593.25|16513.25|16594.19|16514.19|16593.2|16513.2|10
1730436980000|2024-11-01 04:56:20|16593.17|16513.17|16592.79|16512.79|16593.17|16513.17|16592.72|16512.72|10
1730436990000|2024-11-01 04:56:30|16592.89|16512.89|16592.78|16512.78|16592.91|16512.91|16592.76|16512.76|8
1730437000000|2024-11-01 04:56:40|16592.63|16512.63|16591.92|16511.92|16592.63|16512.63|16591.92|16511.92|9
1730437010000|2024-11-01 04:56:50|16592.09|16512.09|16592.57|16512.57|16592.57|16512.57|16592.06|16512.06|10
1730437020000|2024-11-01 04:57:00|16592.84|16512.84|16592.25|16512.25|16593|16513|16592.22|16512.22|10
1730437030000|2024-11-01 04:57:10|16592.31|16512.31|16591.45|16511.45|16592.31|16512.31|16591.32|16511.32|10
1730437040000|2024-11-01 04:57:20|16591.61|16511.61|16588.39|16508.39|16591.61|16511.61|16588.39|16508.39|9
1730437050000|2024-11-01 04:57:30|16588.33|16508.33|16588.34|16508.34|16588.49|16508.49|16588.28|16508.28|10
1730437060000|2024-11-01 04:57:40|16588.28|16508.28|16587.78|16507.78|16588.28|16508.28|16587.78|16507.78|10
1730437070000|2024-11-01 04:57:50|16587.75|16507.75|16589.24|16509.24|16589.24|16509.24|16587.08|16507.08|10
1730437080000|2024-11-01 04:58:00|16589.26|16509.26|16589.12|16509.12|16589.31|16509.31|16588.95|16508.95|10
1730437090000|2024-11-01 04:58:10|16589.51|16509.51|16590.32|16510.32|16590.57|16510.57|16589.51|16509.51|10
1730437100000|2024-11-01 04:58:20|16590.38|16510.38|16591.7|16511.7|16591.7|16511.7|16590.38|16510.38|10
1730437110000|2024-11-01 04:58:30|16592.51|16512.51|16592.02|16512.02|16593.67|16513.67|16592.02|16512.02|10
1730437120000|2024-11-01 04:58:40|16592|16512|16592.61|16512.61|16592.61|16512.61|16591.91|16511.91|10
1730437130000|2024-11-01 04:58:50|16592.62|16512.62|16592.93|16512.93|16592.94|16512.94|16592.31|16512.31|9
1730437140000|2024-11-01 04:59:00|16593.42|16513.42|16593.74|16513.74|16593.79|16513.79|16593.23|16513.23|10
1730437150000|2024-11-01 04:59:10|16594.47|16514.47|16597.18|16517.18|16597.18|16517.18|16594.47|16514.47|10
1730437160000|2024-11-01 04:59:20|16597.36|16517.36|16598.73|16518.73|16598.73|16518.73|16597.35|16517.35|10
1730437170000|2024-11-01 04:59:30|16598.79|16518.79|16596.99|16516.99|16599.17|16519.17|16596.91|16516.91|10
1730437180000|2024-11-01 04:59:40|16596.98|16516.98|16597.59|16517.59|16597.59|16517.59|16596.83|16516.83|9
1730437190000|2024-11-01 04:59:50|16597.47|16517.47|16597.9|16517.9|16597.9|16517.9|16597.47|16517.47|8
1730437200000|2024-11-01 05:00:00|16597.91|16517.91|16599.06|16519.06|16599.38|16519.38|16597.9|16517.9|10
1730437210000|2024-11-01 05:00:10|16599.28|16519.28|16606.77|16526.77|16606.77|16526.77|16598.38|16518.38|10
1730437220000|2024-11-01 05:00:20|16607.73|16527.73|16607.11|16527.11|16607.96|16527.96|16607.06|16527.06|10
1730437230000|2024-11-01 05:00:30|16607.04|16527.04|16609.54|16529.54|16609.54|16529.54|16607|16527|10
1730437240000|2024-11-01 05:00:40|16609.51|16529.51|16609.99|16529.99|16610.34|16530.34|16609.51|16529.51|8
1730437250000|2024-11-01 05:00:50|16610.03|16530.03|16609.86|16529.86|16610.18|16530.18|16609.84|16529.84|10
1730437260000|2024-11-01 05:01:00|16609.81|16529.81|16609.95|16529.95|16610.07|16530.07|16609.8|16529.8|8
1730437270000|2024-11-01 05:01:10|16609.96|16529.96|16609.23|16529.23|16609.96|16529.96|16609.23|16529.23|10
1730437280000|2024-11-01 05:01:20|16609.15|16529.15|16608.84|16528.84|16609.15|16529.15|16608.34|16528.34|10
1730437290000|2024-11-01 05:01:30|16609.06|16529.06|16606.06|16526.06|16609.16|16529.16|16606.06|16526.06|10
1730437300000|2024-11-01 05:01:40|16604.53|16524.53|16602.97|16522.97|16604.53|16524.53|16602.72|16522.72|9
1730437310000|2024-11-01 05:01:50|16603.06|16523.06|16601.87|16521.87|16603.06|16523.06|16601.87|16521.87|9
1730437320000|2024-11-01 05:02:00|16601.9|16521.9|16600.89|16520.89|16601.94|16521.94|16600.89|16520.89|10
1730437330000|2024-11-01 05:02:10|16600.77|16520.77|16600.64|16520.64|16600.77|16520.77|16600.04|16520.04|10
1730437340000|2024-11-01 05:02:20|16600.54|16520.54|16600.43|16520.43|16600.6|16520.6|16600.08|16520.08|10
1730437350000|2024-11-01 05:02:30|16600.33|16520.33|16600.84|16520.84|16600.97|16520.97|16600.33|16520.33|9
1730437360000|2024-11-01 05:02:40|16600.89|16520.89|16602.57|16522.57|16602.57|16522.57|16600.89|16520.89|10
1730437370000|2024-11-01 05:02:50|16602.66|16522.66|16604.52|16524.52|16604.52|16524.52|16602.49|16522.49|10
1730437380000|2024-11-01 05:03:00|16604.66|16524.66|16605.64|16525.64|16605.64|16525.64|16604.62|16524.62|10
1730437390000|2024-11-01 05:03:10|16605.7|16525.7|16606.35|16526.35|16606.35|16526.35|16605.7|16525.7|9
1730437400000|2024-11-01 05:03:20|16606.47|16526.47|16606.36|16526.36|16606.56|16526.56|16606.35|16526.35|9
1730437410000|2024-11-01 05:03:30|16606.39|16526.39|16606.36|16526.36|16606.53|16526.53|16606.34|16526.34|9
1730437420000|2024-11-01 05:03:40|16606.26|16526.26|16606.28|16526.28|16606.4|16526.4|16606.14|16526.14|10
1730437430000|2024-11-01 05:03:50|16606.26|16526.26|16606.38|16526.38|16606.5|16526.5|16606.26|16526.26|10
1730437440000|2024-11-01 05:04:00|16606.26|16526.26|16605.82|16525.82|16606.3|16526.3|16605.82|16525.82|8
1730437450000|2024-11-01 05:04:10|16605.9|16525.9|16606.59|16526.59|16606.59|16526.59|16605.9|16525.9|9
1730437460000|2024-11-01 05:04:20|16606.53|16526.53|16606.72|16526.72|16606.72|16526.72|16605.98|16525.98|10
1730437470000|2024-11-01 05:04:30|16606.82|16526.82|16607.87|16527.87|16607.87|16527.87|16606.82|16526.82|9
1730437480000|2024-11-01 05:04:40|16607.98|16527.98|16608.86|16528.86|16608.86|16528.86|16607.98|16527.98|7
1730437490000|2024-11-01 05:04:50|16608.87|16528.87|16608.96|16528.96|16609.2|16529.2|16608.87|16528.87|9
1730437500000|2024-11-01 05:05:00|16609|16529|16608.55|16528.55|16609|16529|16608.55|16528.55|7
1730437510000|2024-11-01 05:05:10|16608.42|16528.42|16608.36|16528.36|16608.49|16528.49|16608|16528|9
1730437520000|2024-11-01 05:05:20|16608|16528|16608.69|16528.69|16608.78|16528.78|16607.75|16527.75|10
1730437530000|2024-11-01 05:05:30|16608.68|16528.68|16609.63|16529.63|16609.63|16529.63|16608.67|16528.67|10
1730437540000|2024-11-01 05:05:40|16609.69|16529.69|16611.15|16531.15|16611.15|16531.15|16609.69|16529.69|10
1730437550000|2024-11-01 05:05:50|16611.07|16531.07|16609.19|16529.19|16611.09|16531.09|16609.19|16529.19|8
1730437560000|2024-11-01 05:06:00|16609.13|16529.13|16609.37|16529.37|16609.84|16529.84|16609.11|16529.11|9
1730437570000|2024-11-01 05:06:10|16609.26|16529.26|16608.14|16528.14|16609.26|16529.26|16608.01|16528.01|10
1730437580000|2024-11-01 05:06:20|16608.15|16528.15|16607.96|16527.96|16608.18|16528.18|16607.96|16527.96|9
1730437590000|2024-11-01 05:06:30|16607.94|16527.94|16607.85|16527.85|16607.94|16527.94|16607.81|16527.81|9
1730437600000|2024-11-01 05:06:40|16607.52|16527.52|16605.66|16525.66|16607.52|16527.52|16605.66|16525.66|10
1730437610000|2024-11-01 05:06:50|16605.59|16525.59|16604.72|16524.72|16605.68|16525.68|16604.7|16524.7|9
1730437620000|2024-11-01 05:07:00|16604.78|16524.78|16605.75|16525.75|16605.89|16525.89|16604.78|16524.78|8
1730437630000|2024-11-01 05:07:10|16605.76|16525.76|16606.54|16526.54|16606.54|16526.54|16605.71|16525.71|10
1730437640000|2024-11-01 05:07:20|16606.75|16526.75|16606.49|16526.49|16607.05|16527.05|16605.77|16525.77|10
1730437650000|2024-11-01 05:07:30|16606.6|16526.6|16605.34|16525.34|16606.6|16526.6|16605.34|16525.34|9
1730437660000|2024-11-01 05:07:40|16605.31|16525.31|16604.91|16524.91|16605.31|16525.31|16604.89|16524.89|9
1730437670000|2024-11-01 05:07:50|16604.89|16524.89|16604.91|16524.91|16605.06|16525.06|16604.46|16524.46|9
1730437680000|2024-11-01 05:08:00|16604.83|16524.83|16604.48|16524.48|16604.83|16524.83|16604.4|16524.4|10
1730437690000|2024-11-01 05:08:10|16604.5|16524.5|16605.35|16525.35|16605.35|16525.35|16604.48|16524.48|10
1730437700000|2024-11-01 05:08:20|16605.36|16525.36|16605.15|16525.15|16605.51|16525.51|16605.15|16525.15|7
1730437710000|2024-11-01 05:08:30|16605.14|16525.14|16605.48|16525.48|16605.54|16525.54|16604.8|16524.8|10
1730437720000|2024-11-01 05:08:40|16605.39|16525.39|16602.57|16522.57|16605.39|16525.39|16602.57|16522.57|10
1730437730000|2024-11-01 05:08:50|16602.42|16522.42|16602.55|16522.55|16602.77|16522.77|16602.33|16522.33|9
1730437740000|2024-11-01 05:09:00|16602.52|16522.52|16601.85|16521.85|16602.52|16522.52|16601.85|16521.85|10
1730437750000|2024-11-01 05:09:10|16601.83|16521.83|16600.12|16520.12|16601.83|16521.83|16600.12|16520.12|10
1730437760000|2024-11-01 05:09:20|16599.98|16519.98|16597.51|16517.51|16599.98|16519.98|16597.51|16517.51|9
1730437770000|2024-11-01 05:09:30|16597.22|16517.22|16597.43|16517.43|16597.43|16517.43|16596.79|16516.79|10
1730437780000|2024-11-01 05:09:40|16596.76|16516.76|16596.63|16516.63|16596.76|16516.76|16596.44|16516.44|10
1730437790000|2024-11-01 05:09:50|16596.57|16516.57|16596.21|16516.21|16596.57|16516.57|16596.21|16516.21|7
1730437800000|2024-11-01 05:10:00|16596.24|16516.24|16595.23|16515.23|16596.66|16516.66|16594.75|16514.75|10
1730437810000|2024-11-01 05:10:10|16595.05|16515.05|16593.99|16513.99|16595.13|16515.13|16593.99|16513.99|10
1730437820000|2024-11-01 05:10:20|16594.03|16514.03|16592.22|16512.22|16594.06|16514.06|16592.22|16512.22|9
1730437830000|2024-11-01 05:10:30|16592.06|16512.06|16591.62|16511.62|16592.06|16512.06|16591.55|16511.55|10
1730437840000|2024-11-01 05:10:40|16591.57|16511.57|16590.21|16510.21|16591.57|16511.57|16590.08|16510.08|10
1730437850000|2024-11-01 05:10:50|16590.04|16510.04|16589.03|16509.03|16590.04|16510.04|16589.03|16509.03|10
1730437860000|2024-11-01 05:11:00|16589.13|16509.13|16588.28|16508.28|16589.18|16509.18|16588.28|16508.28|9
1730437870000|2024-11-01 05:11:10|16588.25|16508.25|16588.23|16508.23|16588.36|16508.36|16588.23|16508.23|8
1730437880000|2024-11-01 05:11:20|16588.2|16508.2|16587.8|16507.8|16588.22|16508.22|16587.75|16507.75|9
1730437890000|2024-11-01 05:11:30|16587.6|16507.6|16587.17|16507.17|16587.6|16507.6|16587.17|16507.17|10
1730437900000|2024-11-01 05:11:40|16587.11|16507.11|16587.07|16507.07|16587.11|16507.11|16586.67|16506.67|9
1730437910000|2024-11-01 05:11:50|16587.1|16507.1|16587.19|16507.19|16587.26|16507.26|16586.92|16506.92|9
1730437920000|2024-11-01 05:12:00|16587.2|16507.2|16585.42|16505.42|16587.94|16507.94|16585.42|16505.42|9
1730437930000|2024-11-01 05:12:10|16585.45|16505.45|16584.76|16504.76|16586.02|16506.02|16584.76|16504.76|10
1730437940000|2024-11-01 05:12:20|16583.65|16503.65|16582.28|16502.28|16583.65|16503.65|16582.28|16502.28|9
1730437950000|2024-11-01 05:12:30|16582.16|16502.16|16582.19|16502.19|16582.19|16502.19|16581.97|16501.97|8
1730437960000|2024-11-01 05:12:40|16583.33|16503.33|16584.4|16504.4|16584.43|16504.43|16583.33|16503.33|9
1730437970000|2024-11-01 05:12:50|16584.1|16504.1|16583.78|16503.78|16584.1|16504.1|16583.73|16503.73|8
1730437980000|2024-11-01 05:13:00|16583.79|16503.79|16583.94|16503.94|16584.15|16504.15|16583.79|16503.79|10
1730437990000|2024-11-01 05:13:10|16584.03|16504.03|16584.41|16504.41|16584.41|16504.41|16584.03|16504.03|9
1730438000000|2024-11-01 05:13:20|16584.34|16504.34|16584.07|16504.07|16584.34|16504.34|16584.07|16504.07|8
1730438010000|2024-11-01 05:13:30|16584.1|16504.1|16583.7|16503.7|16585.37|16505.37|16583.7|16503.7|10
1730438020000|2024-11-01 05:13:40|16583.4|16503.4|16585.53|16505.53|16585.53|16505.53|16583.2|16503.2|9
1730438030000|2024-11-01 05:13:50|16585.51|16505.51|16585.28|16505.28|16585.51|16505.51|16585.25|16505.25|10
1730438040000|2024-11-01 05:14:00|16585.26|16505.26|16586.15|16506.15|16586.67|16506.67|16585.26|16505.26|8
1730438050000|2024-11-01 05:14:10|16586.34|16506.34|16586.39|16506.39|16586.44|16506.44|16586.28|16506.28|9
1730438060000|2024-11-01 05:14:20|16586.32|16506.32|16586.21|16506.21|16586.32|16506.32|16586.14|16506.14|8
1730438070000|2024-11-01 05:14:30|16586.2|16506.2|16586.02|16506.02|16586.36|16506.36|16586.02|16506.02|9
1730438080000|2024-11-01 05:14:40|16586.01|16506.01|16585.9|16505.9|16586.02|16506.02|16585.9|16505.9|7
1730438090000|2024-11-01 05:14:50|16585.83|16505.83|16584.94|16504.94|16585.83|16505.83|16584.94|16504.94|10
1730438100000|2024-11-01 05:15:00|16584.8|16504.8|16583.74|16503.74|16585.06|16505.06|16583.74|16503.74|10
1730438110000|2024-11-01 05:15:10|16584.04|16504.04|16584.92|16504.92|16585.73|16505.73|16584.04|16504.04|10
1730438120000|2024-11-01 05:15:20|16584.58|16504.58|16580.3|16500.3|16584.58|16504.58|16580.25|16500.25|8
1730438130000|2024-11-01 05:15:30|16580.19|16500.19|16578.11|16498.11|16580.19|16500.19|16578.11|16498.11|8
1730438140000|2024-11-01 05:15:40|16578.13|16498.13|16576.66|16496.66|16578.13|16498.13|16576.66|16496.66|9
1730438150000|2024-11-01 05:15:50|16576.18|16496.18|16575.72|16495.72|16576.24|16496.24|16575.71|16495.71|10
1730438160000|2024-11-01 05:16:00|16575.65|16495.65|16575.45|16495.45|16575.8|16495.8|16575.45|16495.45|9
1730438170000|2024-11-01 05:16:10|16575.47|16495.47|16576.87|16496.87|16576.87|16496.87|16575.47|16495.47|9
1730438180000|2024-11-01 05:16:20|16576.81|16496.81|16577.37|16497.37|16577.47|16497.47|16576.81|16496.81|10
1730438190000|2024-11-01 05:16:30|16577.41|16497.41|16577.26|16497.26|16577.43|16497.43|16577.26|16497.26|9
1730438200000|2024-11-01 05:16:40|16577.3|16497.3|16575.78|16495.78|16577.37|16497.37|16575.78|16495.78|10
1730438210000|2024-11-01 05:16:50|16575.47|16495.47|16575.42|16495.42|16575.47|16495.47|16575.32|16495.32|10
1730438220000|2024-11-01 05:17:00|16575.51|16495.51|16575.46|16495.46|16575.55|16495.55|16575.46|16495.46|6
1730438230000|2024-11-01 05:17:10|16575.51|16495.51|16576.01|16496.01|16576.01|16496.01|16575.51|16495.51|8
1730438240000|2024-11-01 05:17:20|16576.58|16496.58|16577.1|16497.1|16577.1|16497.1|16576.58|16496.58|10
1730438250000|2024-11-01 05:17:30|16576.89|16496.89|16576.37|16496.37|16577.21|16497.21|16576.37|16496.37|10
1730438260000|2024-11-01 05:17:40|16576.3|16496.3|16576.87|16496.87|16576.87|16496.87|16576.3|16496.3|8
1730438270000|2024-11-01 05:17:50|16576.8|16496.8|16576.5|16496.5|16576.83|16496.83|16576.5|16496.5|9
1730438280000|2024-11-01 05:18:00|16576.48|16496.48|16575.66|16495.66|16576.58|16496.58|16575.59|16495.59|9
1730438290000|2024-11-01 05:18:10|16575.67|16495.67|16576.8|16496.8|16576.8|16496.8|16575.67|16495.67|10
1730438300000|2024-11-01 05:18:20|16576.78|16496.78|16576.99|16496.99|16577.03|16497.03|16576.72|16496.72|9
1730438310000|2024-11-01 05:18:30|16577.17|16497.17|16577.77|16497.77|16578.01|16498.01|16577.17|16497.17|10
1730438320000|2024-11-01 05:18:40|16577.8|16497.8|16577.89|16497.89|16577.99|16497.99|16577.73|16497.73|10
1730438330000|2024-11-01 05:18:50|16577.94|16497.94|16578.98|16498.98|16578.98|16498.98|16577.94|16497.94|10
1730438340000|2024-11-01 05:19:00|16579.09|16499.09|16578.8|16498.8|16579.11|16499.11|16578.74|16498.74|10
1730438350000|2024-11-01 05:19:10|16578.87|16498.87|16580.58|16500.58|16580.61|16500.61|16578.78|16498.78|9
1730438360000|2024-11-01 05:19:20|16580.66|16500.66|16583.28|16503.28|16583.28|16503.28|16580.66|16500.66|10
1730438370000|2024-11-01 05:19:30|16583.38|16503.38|16584.93|16504.93|16584.93|16504.93|16583.38|16503.38|10
1730438380000|2024-11-01 05:19:40|16584.84|16504.84|16584.68|16504.68|16584.97|16504.97|16584.64|16504.64|10
1730438390000|2024-11-01 05:19:50|16584.71|16504.71|16584.66|16504.66|16584.83|16504.83|16584.66|16504.66|10
1730438400000|2024-11-01 05:20:00|16584.67|16504.67|16584.59|16504.59|16584.7|16504.7|16584.27|16504.27|9
1730438410000|2024-11-01 05:20:10|16586.01|16506.01|16589.75|16509.75|16589.75|16509.75|16586.01|16506.01|10
1730438420000|2024-11-01 05:20:20|16589.8|16509.8|16593.89|16513.89|16593.89|16513.89|16589.73|16509.73|10
1730438430000|2024-11-01 05:20:30|16594.02|16514.02|16598.13|16518.13|16598.13|16518.13|16594.02|16514.02|10
1730438440000|2024-11-01 05:20:40|16598.79|16518.79|16601.67|16521.67|16601.67|16521.67|16598.79|16518.79|9
1730438450000|2024-11-01 05:20:50|16601.68|16521.68|16603.58|16523.58|16603.86|16523.86|16601.45|16521.45|7
1730438460000|2024-11-01 05:21:00|16603.63|16523.63|16603.45|16523.45|16604.25|16524.25|16603.34|16523.34|9
1730438470000|2024-11-01 05:21:10|16603.47|16523.47|16604.07|16524.07|16604.07|16524.07|16603.46|16523.46|9
1730438480000|2024-11-01 05:21:20|16604.18|16524.18|16604.24|16524.24|16604.37|16524.37|16604.07|16524.07|10
1730438490000|2024-11-01 05:21:30|16604.18|16524.18|16604.14|16524.14|16604.18|16524.18|16603.95|16523.95|9
1730438500000|2024-11-01 05:21:40|16604.27|16524.27|16600.53|16520.53|16604.29|16524.29|16600.48|16520.48|10
1730438510000|2024-11-01 05:21:50|16600.38|16520.38|16600.35|16520.35|16600.38|16520.38|16599.96|16519.96|10
1730438520000|2024-11-01 05:22:00|16600.37|16520.37|16601.21|16521.21|16601.21|16521.21|16600.28|16520.28|8
1730438530000|2024-11-01 05:22:10|16601.08|16521.08|16601.14|16521.14|16601.56|16521.56|16601|16521|10
1730438540000|2024-11-01 05:22:20|16601.23|16521.23|16600.03|16520.03|16601.23|16521.23|16600.03|16520.03|10
1730438550000|2024-11-01 05:22:30|16599.02|16519.02|16597.88|16517.88|16599.02|16519.02|16597.75|16517.75|10
1730438560000|2024-11-01 05:22:40|16597.56|16517.56|16597.17|16517.17|16597.56|16517.56|16597.17|16517.17|8
1730438570000|2024-11-01 05:22:50|16597.26|16517.26|16596.75|16516.75|16597.26|16517.26|16596.73|16516.73|9
1730438580000|2024-11-01 05:23:00|16596.79|16516.79|16596.17|16516.17|16596.79|16516.79|16596.17|16516.17|6
1730438590000|2024-11-01 05:23:10|16596.15|16516.15|16595.92|16515.92|16596.15|16516.15|16595.92|16515.92|4
1730438600000|2024-11-01 05:23:20|16596.09|16516.09|16595.27|16515.27|16596.12|16516.12|16595.27|16515.27|10
1730438610000|2024-11-01 05:23:30|16594.9|16514.9|16594.35|16514.35|16594.9|16514.9|16594.3|16514.3|10
1730438620000|2024-11-01 05:23:40|16594.38|16514.38|16594.08|16514.08|16594.38|16514.38|16593.88|16513.88|10
1730438630000|2024-11-01 05:23:50|16594.2|16514.2|16594.89|16514.89|16594.89|16514.89|16594.2|16514.2|10
1730438640000|2024-11-01 05:24:00|16594.93|16514.93|16594.56|16514.56|16594.94|16514.94|16594.55|16514.55|8
1730438650000|2024-11-01 05:24:10|16594.62|16514.62|16594.33|16514.33|16594.62|16514.62|16594.33|16514.33|9
1730438660000|2024-11-01 05:24:20|16594.3|16514.3|16594.81|16514.81|16594.81|16514.81|16594.23|16514.23|9
1730438670000|2024-11-01 05:24:30|16594.74|16514.74|16594.58|16514.58|16594.74|16514.74|16594.4|16514.4|10
1730438680000|2024-11-01 05:24:40|16594.6|16514.6|16593.91|16513.91|16594.66|16514.66|16593.91|16513.91|9
1730438690000|2024-11-01 05:24:50|16593.77|16513.77|16594.68|16514.68|16594.77|16514.77|16593.77|16513.77|9
1730438700000|2024-11-01 05:25:00|16594.78|16514.78|16595.2|16515.2|16595.2|16515.2|16594.55|16514.55|10
1730438710000|2024-11-01 05:25:10|16595.06|16515.06|16593.55|16513.55|16595.09|16515.09|16591.9|16511.9|10
1730438720000|2024-11-01 05:25:20|16592.68|16512.68|16591.92|16511.92|16592.68|16512.68|16591.87|16511.87|10
1730438730000|2024-11-01 05:25:30|16591.86|16511.86|16591.14|16511.14|16591.86|16511.86|16590.99|16510.99|9
1730438740000|2024-11-01 05:25:40|16591.24|16511.24|16591.52|16511.52|16591.52|16511.52|16590.98|16510.98|10
1730438750000|2024-11-01 05:25:50|16590.67|16510.67|16587.07|16507.07|16590.67|16510.67|16586.95|16506.95|10
1730438760000|2024-11-01 05:26:00|16587.14|16507.14|16587.34|16507.34|16587.42|16507.42|16587.14|16507.14|8
1730438770000|2024-11-01 05:26:10|16587.42|16507.42|16587.4|16507.4|16587.56|16507.56|16587.38|16507.38|10
1730438780000|2024-11-01 05:26:20|16587.24|16507.24|16586.19|16506.19|16587.24|16507.24|16586|16506|9
1730438790000|2024-11-01 05:26:30|16586.17|16506.17|16584.29|16504.29|16586.17|16506.17|16584.29|16504.29|8
1730438800000|2024-11-01 05:26:40|16583.91|16503.91|16581.34|16501.34|16583.91|16503.91|16581.34|16501.34|10
1730438810000|2024-11-01 05:26:50|16582.13|16502.13|16582.81|16502.81|16582.81|16502.81|16582.13|16502.13|9
1730438820000|2024-11-01 05:27:00|16582.88|16502.88|16583.12|16503.12|16583.26|16503.26|16582.32|16502.32|10
1730438830000|2024-11-01 05:27:10|16583|16503|16582.5|16502.5|16583|16503|16582.5|16502.5|9
1730438840000|2024-11-01 05:27:20|16582.46|16502.46|16582.87|16502.87|16582.88|16502.88|16582.46|16502.46|9
1730438850000|2024-11-01 05:27:30|16582.86|16502.86|16582.76|16502.76|16582.86|16502.86|16582.64|16502.64|8
1730438860000|2024-11-01 05:27:40|16582.73|16502.73|16582.16|16502.16|16582.73|16502.73|16582.14|16502.14|10
1730438870000|2024-11-01 05:27:50|16581.98|16501.98|16581.71|16501.71|16581.98|16501.98|16581.49|16501.49|10
1730438880000|2024-11-01 05:28:00|16581.7|16501.7|16581.41|16501.41|16581.7|16501.7|16581.29|16501.29|8
1730438890000|2024-11-01 05:28:10|16581.46|16501.46|16582.46|16502.46|16582.46|16502.46|16581.41|16501.41|8
1730438900000|2024-11-01 05:28:20|16582.48|16502.48|16582.76|16502.76|16582.8|16502.8|16582.48|16502.48|8
1730438910000|2024-11-01 05:28:30|16582.79|16502.79|16583.08|16503.08|16583.13|16503.13|16582.79|16502.79|8
1730438920000|2024-11-01 05:28:40|16583.1|16503.1|16583.35|16503.35|16583.35|16503.35|16583.03|16503.03|10
1730438930000|2024-11-01 05:28:50|16583.34|16503.34|16584.35|16504.35|16584.35|16504.35|16583.34|16503.34|8
1730438940000|2024-11-01 05:29:00|16584.66|16504.66|16584.41|16504.41|16584.9|16504.9|16584.41|16504.41|9
1730438950000|2024-11-01 05:29:10|16584.35|16504.35|16584.02|16504.02|16584.58|16504.58|16583.99|16503.99|10
1730438960000|2024-11-01 05:29:20|16584|16504|16586.2|16506.2|16586.2|16506.2|16583.89|16503.89|4
1730438970000|2024-11-01 05:29:30|16586.37|16506.37|16586.68|16506.68|16586.75|16506.75|16586.37|16506.37|7
1730438980000|2024-11-01 05:29:40|16587.1|16507.1|16587.97|16507.97|16587.97|16507.97|16587.1|16507.1|9
1730438990000|2024-11-01 05:29:50|16588.14|16508.14|16589.14|16509.14|16589.22|16509.22|16588.14|16508.14|10
1730439000000|2024-11-01 05:30:00|16588.97|16508.97|16590.35|16510.35|16590.35|16510.35|16588.9|16508.9|9
1730439010000|2024-11-01 05:30:10|16590.41|16510.41|16591|16511|16592.08|16512.08|16590.41|16510.41|8
1730439020000|2024-11-01 05:30:20|16590.15|16510.15|16590.82|16510.82|16590.82|16510.82|16589.68|16509.68|10
1730439030000|2024-11-01 05:30:30|16590.95|16510.95|16592.36|16512.36|16592.88|16512.88|16590.95|16510.95|10
1730439040000|2024-11-01 05:30:40|16592.41|16512.41|16594.98|16514.98|16595.07|16515.07|16592.4|16512.4|10
1730439050000|2024-11-01 05:30:50|16594.97|16514.97|16594.27|16514.27|16595.01|16515.01|16594.27|16514.27|10
1730439060000|2024-11-01 05:31:00|16594.28|16514.28|16593.69|16513.69|16594.28|16514.28|16593.68|16513.68|10
1730439070000|2024-11-01 05:31:10|16593.68|16513.68|16591.59|16511.59|16593.69|16513.69|16591.59|16511.59|10
1730439080000|2024-11-01 05:31:20|16591.61|16511.61|16592.07|16512.07|16592.11|16512.11|16591.61|16511.61|8
1730439090000|2024-11-01 05:31:30|16592.06|16512.06|16596.93|16516.93|16596.93|16516.93|16592.06|16512.06|10
1730439100000|2024-11-01 05:31:40|16597.08|16517.08|16597.7|16517.7|16597.7|16517.7|16597.08|16517.08|9
1730439110000|2024-11-01 05:31:50|16597.75|16517.75|16600.72|16520.72|16600.72|16520.72|16597.74|16517.74|9
1730439120000|2024-11-01 05:32:00|16600.37|16520.37|16601.22|16521.22|16601.22|16521.22|16600.26|16520.26|9
1730439130000|2024-11-01 05:32:10|16601.28|16521.28|16600.59|16520.59|16601.28|16521.28|16600.59|16520.59|8
1730439140000|2024-11-01 05:32:20|16600.33|16520.33|16600.87|16520.87|16600.87|16520.87|16600.33|16520.33|10
1730439150000|2024-11-01 05:32:30|16600.88|16520.88|16600.24|16520.24|16600.91|16520.91|16600.24|16520.24|8
1730439160000|2024-11-01 05:32:40|16600.09|16520.09|16599.36|16519.36|16600.09|16520.09|16599.28|16519.28|10
1730439170000|2024-11-01 05:32:50|16599.26|16519.26|16596.7|16516.7|16599.26|16519.26|16596.7|16516.7|10
1730439180000|2024-11-01 05:33:00|16596.69|16516.69|16597.29|16517.29|16597.72|16517.72|16596.69|16516.69|9
1730439190000|2024-11-01 05:33:10|16597.22|16517.22|16591.11|16511.11|16597.22|16517.22|16591.11|16511.11|10
1730439200000|2024-11-01 05:33:20|16591.08|16511.08|16590.77|16510.77|16591.26|16511.26|16590.71|16510.71|10
1730439210000|2024-11-01 05:33:30|16590.76|16510.76|16590.95|16510.95|16590.95|16510.95|16590.73|16510.73|9
1730439220000|2024-11-01 05:33:40|16590.94|16510.94|16591.1|16511.1|16591.1|16511.1|16590.57|16510.57|8
1730439230000|2024-11-01 05:33:50|16590.89|16510.89|16591.65|16511.65|16591.65|16511.65|16590.8|16510.8|9
1730439240000|2024-11-01 05:34:00|16591.64|16511.64|16590.73|16510.73|16591.64|16511.64|16590.73|16510.73|9
1730439250000|2024-11-01 05:34:10|16590.63|16510.63|16589.98|16509.98|16590.63|16510.63|16589.98|16509.98|10
1730439260000|2024-11-01 05:34:20|16590.04|16510.04|16589.4|16509.4|16590.04|16510.04|16589.36|16509.36|8
1730439270000|2024-11-01 05:34:30|16589.2|16509.2|16589.58|16509.58|16590.24|16510.24|16589.12|16509.12|10
1730439280000|2024-11-01 05:34:40|16589.22|16509.22|16590.45|16510.45|16590.45|16510.45|16588.54|16508.54|9
1730439290000|2024-11-01 05:34:50|16590.47|16510.47|16590.19|16510.19|16590.68|16510.68|16590.19|16510.19|9
1730439300000|2024-11-01 05:35:00|16589.94|16509.94|16588.96|16508.96|16589.94|16509.94|16588.82|16508.82|10
1730439310000|2024-11-01 05:35:10|16588.91|16508.91|16588.69|16508.69|16588.91|16508.91|16588.37|16508.37|8
1730439320000|2024-11-01 05:35:20|16588.68|16508.68|16588.76|16508.76|16588.99|16508.99|16588.68|16508.68|9
1730439330000|2024-11-01 05:35:30|16588.75|16508.75|16589.15|16509.15|16589.15|16509.15|16587.98|16507.98|9
1730439340000|2024-11-01 05:35:40|16589.29|16509.29|16590.1|16510.1|16590.1|16510.1|16589.29|16509.29|9
1730439350000|2024-11-01 05:35:50|16590|16510|16590.02|16510.02|16590.02|16510.02|16589.68|16509.68|10
1730439360000|2024-11-01 05:36:00|16590.09|16510.09|16589.93|16509.93|16590.09|16510.09|16589.82|16509.82|9
1730439370000|2024-11-01 05:36:10|16590.07|16510.07|16590.06|16510.06|16590.4|16510.4|16589.94|16509.94|9
1730439380000|2024-11-01 05:36:20|16590.04|16510.04|16590.49|16510.49|16590.49|16510.49|16589.95|16509.95|9
1730439390000|2024-11-01 05:36:30|16590.63|16510.63|16589.05|16509.05|16590.86|16510.86|16589.05|16509.05|9
1730439400000|2024-11-01 05:36:40|16589|16509|16590.83|16510.83|16590.83|16510.83|16588.82|16508.82|9
1730439410000|2024-11-01 05:36:50|16590.88|16510.88|16593.25|16513.25|16593.25|16513.25|16590.88|16510.88|9
1730439420000|2024-11-01 05:37:00|16593.34|16513.34|16593.77|16513.77|16593.9|16513.9|16593.34|16513.34|10
1730439430000|2024-11-01 05:37:10|16593.65|16513.65|16593.21|16513.21|16593.66|16513.66|16593.12|16513.12|10
1730439440000|2024-11-01 05:37:20|16593.22|16513.22|16594.73|16514.73|16594.73|16514.73|16593.22|16513.22|10
1730439450000|2024-11-01 05:37:30|16594.8|16514.8|16593.22|16513.22|16594.97|16514.97|16592.73|16512.73|9
1730439460000|2024-11-01 05:37:40|16593.28|16513.28|16593.95|16513.95|16593.95|16513.95|16593.28|16513.28|6
1730439470000|2024-11-01 05:37:50|16593.96|16513.96|16594.13|16514.13|16594.25|16514.25|16593.96|16513.96|10
1730439480000|2024-11-01 05:38:00|16594.17|16514.17|16596.52|16516.52|16596.52|16516.52|16593.46|16513.46|10
1730439490000|2024-11-01 05:38:10|16596.56|16516.56|16596.71|16516.71|16596.84|16516.84|16596.45|16516.45|10
1730439500000|2024-11-01 05:38:20|16596.67|16516.67|16594.94|16514.94|16596.67|16516.67|16594.94|16514.94|10
1730439510000|2024-11-01 05:38:30|16594.77|16514.77|16594.13|16514.13|16594.9|16514.9|16594.13|16514.13|9
1730439520000|2024-11-01 05:38:40|16594.27|16514.27|16594|16514|16594.44|16514.44|16593.96|16513.96|10
1730439530000|2024-11-01 05:38:50|16594.36|16514.36|16594.38|16514.38|16594.61|16514.61|16594.36|16514.36|10
1730439540000|2024-11-01 05:39:00|16594.08|16514.08|16594.03|16514.03|16594.09|16514.09|16593.86|16513.86|9
1730439550000|2024-11-01 05:39:10|16593.92|16513.92|16594.92|16514.92|16594.92|16514.92|16593.92|16513.92|9
1730439560000|2024-11-01 05:39:20|16595.02|16515.02|16594.22|16514.22|16595.09|16515.09|16594.2|16514.2|9
1730439570000|2024-11-01 05:39:30|16594.26|16514.26|16592.68|16512.68|16594.26|16514.26|16592.65|16512.65|10
1730439580000|2024-11-01 05:39:40|16592.69|16512.69|16593.22|16513.22|16593.22|16513.22|16592.66|16512.66|9
1730439590000|2024-11-01 05:39:50|16593.2|16513.2|16593.11|16513.11|16593.37|16513.37|16593.11|16513.11|8
1730439600000|2024-11-01 05:40:00|16593.45|16513.45|16585.63|16505.63|16593.45|16513.45|16585.55|16505.55|8
1730439610000|2024-11-01 05:40:10|16585.6|16505.6|16585.7|16505.7|16585.81|16505.81|16585.6|16505.6|9
1730439620000|2024-11-01 05:40:20|16585.67|16505.67|16583.16|16503.16|16585.7|16505.7|16583.16|16503.16|10
1730439630000|2024-11-01 05:40:30|16582.84|16502.84|16581.51|16501.51|16582.84|16502.84|16581.43|16501.43|10
1730439640000|2024-11-01 05:40:40|16581.53|16501.53|16580.81|16500.81|16581.53|16501.53|16580.55|16500.55|9
1730439650000|2024-11-01 05:40:50|16580.9|16500.9|16578.3|16498.3|16580.93|16500.93|16578.15|16498.15|10
1730439660000|2024-11-01 05:41:00|16578.24|16498.24|16581.84|16501.84|16581.84|16501.84|16578.14|16498.14|10
1730439670000|2024-11-01 05:41:10|16581.99|16501.99|16582.45|16502.45|16582.45|16502.45|16581.99|16501.99|10
1730439680000|2024-11-01 05:41:20|16582.1|16502.1|16582.2|16502.2|16582.25|16502.25|16582.01|16502.01|10
1730439690000|2024-11-01 05:41:30|16582.27|16502.27|16581.23|16501.23|16582.27|16502.27|16581.03|16501.03|9
1730439700000|2024-11-01 05:41:40|16580.76|16500.76|16581.57|16501.57|16581.72|16501.72|16580.76|16500.76|8
1730439710000|2024-11-01 05:41:50|16582.03|16502.03|16581.55|16501.55|16582.09|16502.09|16581.55|16501.55|9
1730439720000|2024-11-01 05:42:00|16581.53|16501.53|16581.49|16501.49|16581.83|16501.83|16581.49|16501.49|7
1730439730000|2024-11-01 05:42:10|16581.5|16501.5|16581.7|16501.7|16581.7|16501.7|16581.36|16501.36|10
1730439740000|2024-11-01 05:42:20|16581.72|16501.72|16581.61|16501.61|16581.72|16501.72|16581.61|16501.61|6
1730439750000|2024-11-01 05:42:30|16581.54|16501.54|16581.26|16501.26|16581.54|16501.54|16581.15|16501.15|10
1730439760000|2024-11-01 05:42:40|16581.19|16501.19|16582.18|16502.18|16582.2|16502.2|16581.19|16501.19|9
1730439770000|2024-11-01 05:42:50|16582.93|16502.93|16582.95|16502.95|16582.95|16502.95|16582.85|16502.85|7
1730439780000|2024-11-01 05:43:00|16582.84|16502.84|16585.01|16505.01|16585.01|16505.01|16582.84|16502.84|10
1730439790000|2024-11-01 05:43:10|16585.14|16505.14|16585.46|16505.46|16585.51|16505.51|16584.86|16504.86|8
1730439800000|2024-11-01 05:43:20|16585.55|16505.55|16585.97|16505.97|16585.97|16505.97|16585.36|16505.36|8
1730439810000|2024-11-01 05:43:30|16585.99|16505.99|16586.55|16506.55|16586.55|16506.55|16585.94|16505.94|9
1730439820000|2024-11-01 05:43:40|16586.7|16506.7|16586.65|16506.65|16586.76|16506.76|16586.53|16506.53|9
1730439830000|2024-11-01 05:43:50|16586.61|16506.61|16586.07|16506.07|16586.61|16506.61|16585.85|16505.85|10
1730439840000|2024-11-01 05:44:00|16586.06|16506.06|16584.45|16504.45|16586.06|16506.06|16584.39|16504.39|10
1730439850000|2024-11-01 05:44:10|16585.03|16505.03|16584.45|16504.45|16585.03|16505.03|16584.45|16504.45|9
1730439860000|2024-11-01 05:44:20|16584.4|16504.4|16585.62|16505.62|16585.62|16505.62|16583.73|16503.73|10
1730439870000|2024-11-01 05:44:30|16585.6|16505.6|16585.54|16505.54|16585.67|16505.67|16585.44|16505.44|10
1730439880000|2024-11-01 05:44:40|16585.57|16505.57|16585.24|16505.24|16585.57|16505.57|16585.24|16505.24|10
1730439890000|2024-11-01 05:44:50|16585.12|16505.12|16584.47|16504.47|16585.12|16505.12|16584.47|16504.47|9
1730439900000|2024-11-01 05:45:00|16584.53|16504.53|16583.19|16503.19|16584.94|16504.94|16583.19|16503.19|8
1730439910000|2024-11-01 05:45:10|16583.1|16503.1|16583.23|16503.23|16583.34|16503.34|16583.02|16503.02|8
1730439920000|2024-11-01 05:45:20|16583.05|16503.05|16586.99|16506.99|16586.99|16506.99|16582.82|16502.82|7
1730439930000|2024-11-01 05:45:30|16586.93|16506.93|16586.17|16506.17|16587.13|16507.13|16586.04|16506.04|10
1730439940000|2024-11-01 05:45:40|16586.36|16506.36|16591.33|16511.33|16591.33|16511.33|16586.36|16506.36|10
1730439950000|2024-11-01 05:45:50|16591.36|16511.36|16592.63|16512.63|16592.63|16512.63|16591.3|16511.3|9
1730439960000|2024-11-01 05:46:00|16592.41|16512.41|16592.24|16512.24|16592.59|16512.59|16592.24|16512.24|10
1730439970000|2024-11-01 05:46:10|16592.08|16512.08|16591.22|16511.22|16592.08|16512.08|16591.13|16511.13|9
1730439980000|2024-11-01 05:46:20|16591.11|16511.11|16592.09|16512.09|16592.09|16512.09|16591.07|16511.07|10
1730439990000|2024-11-01 05:46:30|16592.5|16512.5|16592.22|16512.22|16592.57|16512.57|16592.22|16512.22|10
1730440000000|2024-11-01 05:46:40|16592.2|16512.2|16593.1|16513.1|16593.1|16513.1|16592.2|16512.2|10
1730440010000|2024-11-01 05:46:50|16593.11|16513.11|16593.94|16513.94|16593.94|16513.94|16593.11|16513.11|10
1730440020000|2024-11-01 05:47:00|16594.03|16514.03|16593.66|16513.66|16594.23|16514.23|16593.61|16513.61|9
1730440030000|2024-11-01 05:47:10|16593.65|16513.65|16593.06|16513.06|16593.65|16513.65|16592.87|16512.87|9
1730440040000|2024-11-01 05:47:20|16593.02|16513.02|16589.64|16509.64|16593.02|16513.02|16589.64|16509.64|10
1730440050000|2024-11-01 05:47:30|16589.74|16509.74|16588.69|16508.69|16589.78|16509.78|16588.69|16508.69|9
1730440060000|2024-11-01 05:47:40|16588.72|16508.72|16590.31|16510.31|16590.31|16510.31|16588.68|16508.68|8
1730440070000|2024-11-01 05:47:50|16590.49|16510.49|16588.28|16508.28|16590.58|16510.58|16588.28|16508.28|10
1730440080000|2024-11-01 05:48:00|16588.15|16508.15|16584.37|16504.37|16588.15|16508.15|16584.37|16504.37|10
1730440090000|2024-11-01 05:48:10|16584.22|16504.22|16583.2|16503.2|16584.22|16504.22|16583.2|16503.2|10
1730440100000|2024-11-01 05:48:20|16583.09|16503.09|16583.17|16503.17|16583.17|16503.17|16581.74|16501.74|10
1730440110000|2024-11-01 05:48:30|16583.1|16503.1|16581.7|16501.7|16583.1|16503.1|16581.7|16501.7|10
1730440120000|2024-11-01 05:48:40|16581.63|16501.63|16581.04|16501.04|16581.64|16501.64|16581.04|16501.04|9
1730440130000|2024-11-01 05:48:50|16580.97|16500.97|16580.55|16500.55|16581.02|16501.02|16580.52|16500.52|10
1730440140000|2024-11-01 05:49:00|16580.5|16500.5|16579.71|16499.71|16580.58|16500.58|16579.71|16499.71|9
1730440150000|2024-11-01 05:49:10|16579.64|16499.64|16579.59|16499.59|16579.64|16499.64|16579.41|16499.41|9
1730440160000|2024-11-01 05:49:20|16579.55|16499.55|16579.6|16499.6|16579.6|16499.6|16579.18|16499.18|10
1730440170000|2024-11-01 05:49:30|16579.55|16499.55|16579.37|16499.37|16579.55|16499.55|16579.36|16499.36|9
1730440180000|2024-11-01 05:49:40|16579.04|16499.04|16578.55|16498.55|16579.04|16499.04|16578.47|16498.47|10
1730440190000|2024-11-01 05:49:50|16578.52|16498.52|16578.29|16498.29|16578.54|16498.54|16578.29|16498.29|9
1730440200000|2024-11-01 05:50:00|16578.25|16498.25|16572.6|16492.6|16578.49|16498.49|16572.6|16492.6|9
1730440210000|2024-11-01 05:50:10|16572.55|16492.55|16572.37|16492.37|16572.68|16492.68|16572.37|16492.37|10
1730440220000|2024-11-01 05:50:20|16572.36|16492.36|16572.43|16492.43|16572.75|16492.75|16572.3|16492.3|9
1730440230000|2024-11-01 05:50:30|16572.41|16492.41|16572.21|16492.21|16572.41|16492.41|16571.97|16491.97|10
1730440240000|2024-11-01 05:50:40|16572.33|16492.33|16570.7|16490.7|16573.16|16493.16|16570.7|16490.7|10
1730440250000|2024-11-01 05:50:50|16570.83|16490.83|16571.36|16491.36|16571.43|16491.43|16570.79|16490.79|10
1730440260000|2024-11-01 05:51:00|16571.35|16491.35|16571.5|16491.5|16571.67|16491.67|16571.01|16491.01|10
1730440270000|2024-11-01 05:51:10|16571.39|16491.39|16568.53|16488.53|16571.47|16491.47|16568.53|16488.53|10
1730440280000|2024-11-01 05:51:20|16568.49|16488.49|16568.28|16488.28|16568.49|16488.49|16568.07|16488.07|9
1730440290000|2024-11-01 05:51:30|16568.27|16488.27|16570.23|16490.23|16570.28|16490.28|16568.27|16488.27|10
1730440300000|2024-11-01 05:51:40|16569.96|16489.96|16570.17|16490.17|16570.28|16490.28|16569.96|16489.96|9
1730440310000|2024-11-01 05:51:50|16570.19|16490.19|16569.76|16489.76|16570.23|16490.23|16569.76|16489.76|10
1730440320000|2024-11-01 05:52:00|16569.72|16489.72|16567.84|16487.84|16569.88|16489.88|16567.84|16487.84|10
1730440330000|2024-11-01 05:52:10|16567.94|16487.94|16570.57|16490.57|16570.57|16490.57|16567.61|16487.61|9
1730440340000|2024-11-01 05:52:20|16570.64|16490.64|16569.93|16489.93|16570.84|16490.84|16569.93|16489.93|10
1730440350000|2024-11-01 05:52:30|16570.11|16490.11|16567.18|16487.18|16570.11|16490.11|16567.18|16487.18|9
1730440360000|2024-11-01 05:52:40|16567.2|16487.2|16566.83|16486.83|16567.2|16487.2|16566.8|16486.8|9
1730440370000|2024-11-01 05:52:50|16566.82|16486.82|16568.18|16488.18|16568.18|16488.18|16566.24|16486.24|10
1730440380000|2024-11-01 05:53:00|16568.38|16488.38|16568.26|16488.26|16568.43|16488.43|16567.98|16487.98|10
1730440390000|2024-11-01 05:53:10|16568.28|16488.28|16568.29|16488.29|16568.38|16488.38|16568.28|16488.28|10
1730440400000|2024-11-01 05:53:20|16568.3|16488.3|16567.12|16487.12|16568.3|16488.3|16567.12|16487.12|10
1730440410000|2024-11-01 05:53:30|16567.14|16487.14|16566.85|16486.85|16567.19|16487.19|16566.85|16486.85|10
1730440420000|2024-11-01 05:53:40|16566.88|16486.88|16567.01|16487.01|16567.26|16487.26|16566.44|16486.44|10
1730440430000|2024-11-01 05:53:50|16566.96|16486.96|16567.33|16487.33|16567.33|16487.33|16566.96|16486.96|10
1730440440000|2024-11-01 05:54:00|16567.66|16487.66|16568.97|16488.97|16569.09|16489.09|16567.66|16487.66|10
1730440450000|2024-11-01 05:54:10|16568.91|16488.91|16571.5|16491.5|16571.5|16491.5|16568.85|16488.85|9
1730440460000|2024-11-01 05:54:20|16571.53|16491.53|16571.41|16491.41|16571.61|16491.61|16571.23|16491.23|9
1730440470000|2024-11-01 05:54:30|16571.94|16491.94|16572.6|16492.6|16572.6|16492.6|16571.94|16491.94|10
1730440480000|2024-11-01 05:54:40|16572.66|16492.66|16572.3|16492.3|16572.66|16492.66|16572.25|16492.25|8
1730440490000|2024-11-01 05:54:50|16572.31|16492.31|16576.73|16496.73|16576.73|16496.73|16572.28|16492.28|10
1730440500000|2024-11-01 05:55:00|16577.49|16497.49|16575.74|16495.74|16577.96|16497.96|16575.68|16495.68|9
1730440510000|2024-11-01 05:55:10|16575.8|16495.8|16576.73|16496.73|16576.75|16496.75|16575.8|16495.8|9
1730440520000|2024-11-01 05:55:20|16576.75|16496.75|16581.54|16501.54|16581.54|16501.54|16576.75|16496.75|10
1730440530000|2024-11-01 05:55:30|16581.71|16501.71|16582.44|16502.44|16582.45|16502.45|16581.71|16501.71|10
1730440540000|2024-11-01 05:55:40|16582.43|16502.43|16582.12|16502.12|16582.43|16502.43|16581.9|16501.9|9
1730440550000|2024-11-01 05:55:50|16582.14|16502.14|16581.85|16501.85|16582.14|16502.14|16581.63|16501.63|8
1730440560000|2024-11-01 05:56:00|16581.9|16501.9|16583.05|16503.05|16583.05|16503.05|16581.47|16501.47|10
1730440570000|2024-11-01 05:56:10|16583.06|16503.06|16583|16503|16583.13|16503.13|16582.98|16502.98|9
1730440580000|2024-11-01 05:56:20|16583.04|16503.04|16585.16|16505.16|16585.43|16505.43|16583.01|16503.01|9
1730440590000|2024-11-01 05:56:30|16585.13|16505.13|16584.7|16504.7|16585.18|16505.18|16584.7|16504.7|10
1730440600000|2024-11-01 05:56:40|16584.68|16504.68|16584.62|16504.62|16584.79|16504.79|16584.62|16504.62|8
1730440610000|2024-11-01 05:56:50|16584.77|16504.77|16585.2|16505.2|16585.25|16505.25|16584.77|16504.77|10
1730440620000|2024-11-01 05:57:00|16585.24|16505.24|16586.55|16506.55|16586.55|16506.55|16585.24|16505.24|7
1730440630000|2024-11-01 05:57:10|16586.62|16506.62|16584.63|16504.63|16586.72|16506.72|16584.63|16504.63|10
1730440640000|2024-11-01 05:57:20|16584.2|16504.2|16582.48|16502.48|16584.2|16504.2|16582.48|16502.48|10
1730440650000|2024-11-01 05:57:30|16582.38|16502.38|16582.07|16502.07|16582.38|16502.38|16581.95|16501.95|10
1730440660000|2024-11-01 05:57:40|16582.01|16502.01|16581.52|16501.52|16582.22|16502.22|16581.52|16501.52|9
1730440670000|2024-11-01 05:57:50|16581.56|16501.56|16581.96|16501.96|16582|16502|16581.55|16501.55|9
1730440680000|2024-11-01 05:58:00|16581.92|16501.92|16582.33|16502.33|16582.47|16502.47|16581.88|16501.88|10
1730440690000|2024-11-01 05:58:10|16582.39|16502.39|16582.6|16502.6|16582.82|16502.82|16582.39|16502.39|10
1730440700000|2024-11-01 05:58:20|16582.56|16502.56|16582.4|16502.4|16582.56|16502.56|16582.19|16502.19|10
1730440710000|2024-11-01 05:58:30|16582.07|16502.07|16581.05|16501.05|16582.07|16502.07|16581.05|16501.05|10
1730440720000|2024-11-01 05:58:40|16581.08|16501.08|16580.43|16500.43|16581.08|16501.08|16580.41|16500.41|10
1730440730000|2024-11-01 05:58:50|16581.52|16501.52|16582.58|16502.58|16582.58|16502.58|16581.52|16501.52|9
1730440740000|2024-11-01 05:59:00|16582.68|16502.68|16582.09|16502.09|16582.72|16502.72|16582.09|16502.09|10
1730440750000|2024-11-01 05:59:10|16581.72|16501.72|16581.01|16501.01|16581.72|16501.72|16581.01|16501.01|10
1730440760000|2024-11-01 05:59:20|16580.99|16500.99|16580.55|16500.55|16580.99|16500.99|16580.49|16500.49|8
1730440770000|2024-11-01 05:59:30|16580.51|16500.51|16580.85|16500.85|16580.91|16500.91|16580.5|16500.5|9
1730440780000|2024-11-01 05:59:40|16580.93|16500.93|16581.47|16501.47|16581.57|16501.57|16580.91|16500.91|9
1730440790000|2024-11-01 05:59:50|16581.43|16501.43|16581.46|16501.46|16581.46|16501.46|16581|16501|10
1730440800000|2024-11-01 06:00:00|16581.3|16501.3|16580.1|16500.1|16581.3|16501.3|16580.1|16500.1|8
1730440810000|2024-11-01 06:00:10|16580.01|16500.01|16579.35|16499.35|16580.01|16500.01|16578.48|16498.48|10
1730440820000|2024-11-01 06:00:20|16579.61|16499.61|16580.93|16500.93|16580.97|16500.97|16579.61|16499.61|9
1730440830000|2024-11-01 06:00:30|16581.14|16501.14|16580.77|16500.77|16581.14|16501.14|16580.69|16500.69|8
1730440840000|2024-11-01 06:00:40|16580.63|16500.63|16579.81|16499.81|16580.63|16500.63|16579.81|16499.81|10
1730440850000|2024-11-01 06:00:50|16579.8|16499.8|16579.92|16499.92|16579.95|16499.95|16579.6|16499.6|10
1730440860000|2024-11-01 06:01:00|16579.99|16499.99|16580.04|16500.04|16580.33|16500.33|16579.99|16499.99|10
1730440870000|2024-11-01 06:01:10|16580.06|16500.06|16579.97|16499.97|16580.14|16500.14|16579.91|16499.91|10
1730440880000|2024-11-01 06:01:20|16580.14|16500.14|16580.7|16500.7|16580.7|16500.7|16579.66|16499.66|10
1730440890000|2024-11-01 06:01:30|16580.71|16500.71|16580.15|16500.15|16581.21|16501.21|16579.98|16499.98|10
1730440900000|2024-11-01 06:01:40|16580.09|16500.09|16579.72|16499.72|16580.09|16500.09|16579.72|16499.72|9
1730440910000|2024-11-01 06:01:50|16579.73|16499.73|16578.62|16498.62|16579.73|16499.73|16578.57|16498.57|9
1730440920000|2024-11-01 06:02:00|16578.51|16498.51|16576.95|16496.95|16578.51|16498.51|16576.95|16496.95|8
1730440930000|2024-11-01 06:02:10|16576.92|16496.92|16577.55|16497.55|16577.69|16497.69|16576.92|16496.92|10
1730440940000|2024-11-01 06:02:20|16578.32|16498.32|16578.65|16498.65|16579.02|16499.02|16578.23|16498.23|10
1730440950000|2024-11-01 06:02:30|16578.73|16498.73|16579.56|16499.56|16579.57|16499.57|16578.73|16498.73|7
1730440960000|2024-11-01 06:02:40|16579.52|16499.52|16579.84|16499.84|16579.84|16499.84|16579.34|16499.34|9
1730440970000|2024-11-01 06:02:50|16580.27|16500.27|16580.49|16500.49|16581|16501|16580.27|16500.27|8
1730440980000|2024-11-01 06:03:00|16580.51|16500.51|16580.67|16500.67|16580.67|16500.67|16580.23|16500.23|10
1730440990000|2024-11-01 06:03:10|16581.27|16501.27|16582.37|16502.37|16582.37|16502.37|16580.46|16500.46|10
1730441000000|2024-11-01 06:03:20|16582.35|16502.35|16585.1|16505.1|16585.1|16505.1|16582.35|16502.35|10
1730441010000|2024-11-01 06:03:30|16585.19|16505.19|16586.94|16506.94|16586.94|16506.94|16585.19|16505.19|10
1730441020000|2024-11-01 06:03:40|16586.93|16506.93|16587.71|16507.71|16587.74|16507.74|16586.89|16506.89|10
1730441030000|2024-11-01 06:03:50|16587.79|16507.79|16588.92|16508.92|16588.92|16508.92|16587.79|16507.79|9
1730441040000|2024-11-01 06:04:00|16589.02|16509.02|16589.62|16509.62|16590.12|16510.12|16589.02|16509.02|10
1730441050000|2024-11-01 06:04:10|16589.54|16509.54|16587.97|16507.97|16589.71|16509.71|16587.97|16507.97|10
1730441060000|2024-11-01 06:04:20|16587.96|16507.96|16587.62|16507.62|16587.96|16507.96|16587.58|16507.58|10
1730441070000|2024-11-01 06:04:30|16587.66|16507.66|16586.25|16506.25|16587.66|16507.66|16586.25|16506.25|8
1730441080000|2024-11-01 06:04:40|16585.54|16505.54|16585.65|16505.65|16585.73|16505.73|16585.26|16505.26|10
1730441090000|2024-11-01 06:04:50|16585.59|16505.59|16582.95|16502.95|16585.59|16505.59|16582.95|16502.95|10
1730441100000|2024-11-01 06:05:00|16582.94|16502.94|16583|16503|16583|16503|16582.8|16502.8|10
1730441110000|2024-11-01 06:05:10|16582.85|16502.85|16581.49|16501.49|16582.85|16502.85|16581.49|16501.49|8
1730441120000|2024-11-01 06:05:20|16581.33|16501.33|16577.14|16497.14|16581.33|16501.33|16577.09|16497.09|10
1730441130000|2024-11-01 06:05:30|16577.08|16497.08|16577.27|16497.27|16577.75|16497.75|16577.07|16497.07|10
1730441140000|2024-11-01 06:05:40|16577.58|16497.58|16576.32|16496.32|16577.58|16497.58|16576.32|16496.32|8
1730441150000|2024-11-01 06:05:50|16575.97|16495.97|16572.62|16492.62|16575.97|16495.97|16572.62|16492.62|10
1730441160000|2024-11-01 06:06:00|16573.12|16493.12|16571.72|16491.72|16573.37|16493.37|16571.72|16491.72|10
1730441170000|2024-11-01 06:06:10|16570.31|16490.31|16567.57|16487.57|16570.65|16490.65|16567.57|16487.57|10
1730441180000|2024-11-01 06:06:20|16567.53|16487.53|16565.14|16485.14|16567.53|16487.53|16565.14|16485.14|9
1730441190000|2024-11-01 06:06:30|16565.18|16485.18|16565.84|16485.84|16565.84|16485.84|16565|16485|9
1730441200000|2024-11-01 06:06:40|16565.73|16485.73|16566.64|16486.64|16566.64|16486.64|16565.69|16485.69|10
1730441210000|2024-11-01 06:06:50|16566.77|16486.77|16564.94|16484.94|16566.83|16486.83|16564.94|16484.94|10
1730441220000|2024-11-01 06:07:00|16564.91|16484.91|16564.25|16484.25|16565.05|16485.05|16564.25|16484.25|10
1730441230000|2024-11-01 06:07:10|16564.17|16484.17|16565.28|16485.28|16565.29|16485.29|16563.85|16483.85|9
1730441240000|2024-11-01 06:07:20|16564.55|16484.55|16563.64|16483.64|16564.55|16484.55|16563.64|16483.64|10
1730441250000|2024-11-01 06:07:30|16563.66|16483.66|16563.86|16483.86|16563.98|16483.98|16562.88|16482.88|10
1730441260000|2024-11-01 06:07:40|16563.97|16483.97|16564.82|16484.82|16564.87|16484.87|16563.96|16483.96|10
1730441270000|2024-11-01 06:07:50|16564.86|16484.86|16564.11|16484.11|16564.86|16484.86|16564.11|16484.11|9
1730441280000|2024-11-01 06:08:00|16564.25|16484.25|16564.24|16484.24|16564.29|16484.29|16564.03|16484.03|10
1730441290000|2024-11-01 06:08:10|16564.41|16484.41|16563.9|16483.9|16564.5|16484.5|16563.9|16483.9|10
1730441300000|2024-11-01 06:08:20|16563.58|16483.58|16561.24|16481.24|16563.58|16483.58|16561.24|16481.24|10
1730441310000|2024-11-01 06:08:30|16561.72|16481.72|16562.1|16482.1|16562.15|16482.15|16561.72|16481.72|9
1730441320000|2024-11-01 06:08:40|16561.88|16481.88|16561.52|16481.52|16562.04|16482.04|16561.52|16481.52|10
1730441330000|2024-11-01 06:08:50|16561.54|16481.54|16561.66|16481.66|16561.66|16481.66|16561.28|16481.28|8
1730441340000|2024-11-01 06:09:00|16561.68|16481.68|16561.63|16481.63|16561.68|16481.68|16559.54|16479.54|10
1730441350000|2024-11-01 06:09:10|16561.79|16481.79|16561.54|16481.54|16562.18|16482.18|16561.54|16481.54|10
1730441360000|2024-11-01 06:09:20|16561.44|16481.44|16555.22|16475.22|16561.44|16481.44|16555.22|16475.22|10
1730441370000|2024-11-01 06:09:30|16555.18|16475.18|16553.85|16473.85|16555.18|16475.18|16553.85|16473.85|10
1730441380000|2024-11-01 06:09:40|16553.67|16473.67|16552.79|16472.79|16553.87|16473.87|16552.79|16472.79|9
1730441390000|2024-11-01 06:09:50|16552.68|16472.68|16552.84|16472.84|16552.86|16472.86|16552.38|16472.38|9
1730441400000|2024-11-01 06:10:00|16552.87|16472.87|16552.12|16472.12|16553.11|16473.11|16552.09|16472.09|10
1730441410000|2024-11-01 06:10:10|16552.09|16472.09|16548.06|16468.06|16552.09|16472.09|16548.06|16468.06|9
1730441420000|2024-11-01 06:10:20|16544.9|16464.9|16533.24|16453.24|16544.9|16464.9|16533.24|16453.24|10
1730441430000|2024-11-01 06:10:30|16533.15|16453.15|16532.16|16452.16|16533.15|16453.15|16530.83|16450.83|10
1730441440000|2024-11-01 06:10:40|16531.99|16451.99|16530.45|16450.45|16532.25|16452.25|16530.05|16450.05|10
1730441450000|2024-11-01 06:10:50|16529.67|16449.67|16530.11|16450.11|16530.87|16450.87|16529.46|16449.46|9
1730441460000|2024-11-01 06:11:00|16530.1|16450.1|16529.64|16449.64|16530.1|16450.1|16529.31|16449.31|10
1730441470000|2024-11-01 06:11:10|16529.61|16449.61|16529.85|16449.85|16529.89|16449.89|16529.4|16449.4|10
1730441480000|2024-11-01 06:11:20|16529.75|16449.75|16530.55|16450.55|16530.64|16450.64|16529.75|16449.75|9
1730441490000|2024-11-01 06:11:30|16530.29|16450.29|16529.21|16449.21|16530.29|16450.29|16529.21|16449.21|10
1730441500000|2024-11-01 06:11:40|16529.32|16449.32|16527.83|16447.83|16529.34|16449.34|16527.8|16447.8|10
1730441510000|2024-11-01 06:11:50|16527.81|16447.81|16528.24|16448.24|16528.27|16448.27|16527.81|16447.81|10
1730441520000|2024-11-01 06:12:00|16528.2|16448.2|16526.67|16446.67|16528.2|16448.2|16526.36|16446.36|10
1730441530000|2024-11-01 06:12:10|16526.66|16446.66|16526.57|16446.57|16526.66|16446.66|16526.44|16446.44|9
1730441540000|2024-11-01 06:12:20|16526.48|16446.48|16525.56|16445.56|16526.48|16446.48|16525.56|16445.56|10
1730441550000|2024-11-01 06:12:30|16525.55|16445.55|16525.02|16445.02|16525.55|16445.55|16525.02|16445.02|10
1730441560000|2024-11-01 06:12:40|16524.84|16444.84|16519.99|16439.99|16524.84|16444.84|16519.99|16439.99|9
1730441570000|2024-11-01 06:12:50|16518.19|16438.19|16514.07|16434.07|16518.19|16438.19|16514.07|16434.07|9
1730441580000|2024-11-01 06:13:00|16514.08|16434.08|16513.11|16433.11|16514.15|16434.15|16513.11|16433.11|10
1730441590000|2024-11-01 06:13:10|16513.85|16433.85|16514.64|16434.64|16514.64|16434.64|16513.83|16433.83|10
1730441600000|2024-11-01 06:13:20|16514.99|16434.99|16515.27|16435.27|16515.28|16435.28|16514.88|16434.88|8
1730441610000|2024-11-01 06:13:30|16515.86|16435.86|16516.7|16436.7|16516.7|16436.7|16515.86|16435.86|10
1730441620000|2024-11-01 06:13:40|16516.71|16436.71|16514.37|16434.37|16516.71|16436.71|16514.37|16434.37|10
1730441630000|2024-11-01 06:13:50|16514.02|16434.02|16512.52|16432.52|16514.02|16434.02|16512.41|16432.41|8
1730441640000|2024-11-01 06:14:00|16512.57|16432.57|16514.78|16434.78|16515.52|16435.52|16512.57|16432.57|10
1730441650000|2024-11-01 06:14:10|16514.8|16434.8|16513.21|16433.21|16514.92|16434.92|16513.21|16433.21|10
1730441660000|2024-11-01 06:14:20|16513.23|16433.23|16512.4|16432.4|16513.23|16433.23|16512.4|16432.4|8
1730441670000|2024-11-01 06:14:30|16512.35|16432.35|16512.14|16432.14|16512.35|16432.35|16511.99|16431.99|9
1730441680000|2024-11-01 06:14:40|16512.16|16432.16|16511.66|16431.66|16512.16|16432.16|16511.18|16431.18|9
1730441690000|2024-11-01 06:14:50|16511.58|16431.58|16511.66|16431.66|16511.72|16431.72|16511.58|16431.58|10
1730441700000|2024-11-01 06:15:00|16512.08|16432.08|16511.2|16431.2|16512.08|16432.08|16511.2|16431.2|10
1730441710000|2024-11-01 06:15:10|16511.28|16431.28|16511.46|16431.46|16512.1|16432.1|16511.28|16431.28|10
1730441720000|2024-11-01 06:15:20|16511.28|16431.28|16508.95|16428.95|16511.39|16431.39|16508.95|16428.95|9
1730441730000|2024-11-01 06:15:30|16508.73|16428.73|16508.72|16428.72|16508.87|16428.87|16508.56|16428.56|9
1730441740000|2024-11-01 06:15:40|16509.03|16429.03|16510.03|16430.03|16510.03|16430.03|16509.03|16429.03|10
1730441750000|2024-11-01 06:15:50|16509.85|16429.85|16514.48|16434.48|16514.48|16434.48|16509.78|16429.78|9
1730441760000|2024-11-01 06:16:00|16514.66|16434.66|16518.13|16438.13|16518.41|16438.41|16514.66|16434.66|10
1730441770000|2024-11-01 06:16:10|16518.04|16438.04|16519.67|16439.67|16519.67|16439.67|16518.04|16438.04|10
1730441780000|2024-11-01 06:16:20|16519.82|16439.82|16522.59|16442.59|16523.55|16443.55|16519.82|16439.82|9
1730441790000|2024-11-01 06:16:30|16522.32|16442.32|16521.64|16441.64|16522.32|16442.32|16521.64|16441.64|10
1730441800000|2024-11-01 06:16:40|16521.78|16441.78|16522.41|16442.41|16522.54|16442.54|16521.56|16441.56|8
1730441810000|2024-11-01 06:16:50|16522.83|16442.83|16521.53|16441.53|16523.01|16443.01|16521.53|16441.53|10
1730441820000|2024-11-01 06:17:00|16521.49|16441.49|16519.05|16439.05|16521.49|16441.49|16519.05|16439.05|10
1730441830000|2024-11-01 06:17:10|16518.79|16438.79|16517.16|16437.16|16518.79|16438.79|16517.16|16437.16|10
1730441840000|2024-11-01 06:17:20|16517.7|16437.7|16517.26|16437.26|16517.81|16437.81|16516.81|16436.81|10
1730441850000|2024-11-01 06:17:30|16517.24|16437.24|16516.36|16436.36|16517.24|16437.24|16516.36|16436.36|10
1730441860000|2024-11-01 06:17:40|16516.57|16436.57|16518.35|16438.35|16518.96|16438.96|16516.57|16436.57|10
1730441870000|2024-11-01 06:17:50|16518.7|16438.7|16519.64|16439.64|16519.64|16439.64|16518.7|16438.7|10
1730441880000|2024-11-01 06:18:00|16519.98|16439.98|16516.95|16436.95|16520.53|16440.53|16516.95|16436.95|10
1730441890000|2024-11-01 06:18:10|16516.98|16436.98|16516.19|16436.19|16517.13|16437.13|16516.1|16436.1|10
1730441900000|2024-11-01 06:18:20|16516.23|16436.23|16518.12|16438.12|16518.12|16438.12|16516.23|16436.23|9
1730441910000|2024-11-01 06:18:30|16518.98|16438.98|16519.04|16439.04|16521.23|16441.23|16518.98|16438.98|10
1730441920000|2024-11-01 06:18:40|16518.46|16438.46|16519.07|16439.07|16519.2|16439.2|16518.05|16438.05|10
1730441930000|2024-11-01 06:18:50|16519.09|16439.09|16515.46|16435.46|16519.09|16439.09|16515.41|16435.41|10
1730441940000|2024-11-01 06:19:00|16515.1|16435.1|16515.24|16435.24|16515.24|16435.24|16514.2|16434.2|10
1730441950000|2024-11-01 06:19:10|16515.41|16435.41|16516.24|16436.24|16516.24|16436.24|16514.18|16434.18|10
1730441960000|2024-11-01 06:19:20|16516.56|16436.56|16518.73|16438.73|16518.73|16438.73|16516.56|16436.56|10
1730441970000|2024-11-01 06:19:30|16518.55|16438.55|16518.55|16438.55|16518.9|16438.9|16518.55|16438.55|10
1730441980000|2024-11-01 06:19:40|16518.46|16438.46|16519.5|16439.5|16519.5|16439.5|16518.46|16438.46|9
1730441990000|2024-11-01 06:19:50|16519.66|16439.66|16520.81|16440.81|16520.81|16440.81|16519.66|16439.66|10
1730442000000|2024-11-01 06:20:00|16520.57|16440.57|16520.86|16440.86|16521.24|16441.24|16520.42|16440.42|10
1730442010000|2024-11-01 06:20:10|16519.88|16439.88|16518.04|16438.04|16519.88|16439.88|16518.04|16438.04|10
1730442020000|2024-11-01 06:20:20|16518.12|16438.12|16521.28|16441.28|16521.28|16441.28|16518.12|16438.12|9
1730442030000|2024-11-01 06:20:30|16521.83|16441.83|16521.15|16441.15|16522.13|16442.13|16521.15|16441.15|10
1730442040000|2024-11-01 06:20:40|16520.58|16440.58|16517.92|16437.92|16520.58|16440.58|16517.77|16437.77|10
1730442050000|2024-11-01 06:20:50|16517.86|16437.86|16517.56|16437.56|16518.13|16438.13|16517.51|16437.51|10
1730442060000|2024-11-01 06:21:00|16517.6|16437.6|16517.57|16437.57|16518.34|16438.34|16517.57|16437.57|10
1730442070000|2024-11-01 06:21:10|16517.09|16437.09|16520.1|16440.1|16520.1|16440.1|16517.09|16437.09|10
1730442080000|2024-11-01 06:21:20|16521.22|16441.22|16526.6|16446.6|16526.6|16446.6|16521.22|16441.22|10
1730442090000|2024-11-01 06:21:30|16526.47|16446.47|16526.78|16446.78|16526.92|16446.92|16526.25|16446.25|9
1730442100000|2024-11-01 06:21:40|16526.82|16446.82|16529.31|16449.31|16529.31|16449.31|16526.81|16446.81|10
1730442110000|2024-11-01 06:21:50|16529.64|16449.64|16531.88|16451.88|16531.99|16451.99|16529.64|16449.64|10
1730442120000|2024-11-01 06:22:00|16531.89|16451.89|16530.94|16450.94|16532.08|16452.08|16530.94|16450.94|10
1730442130000|2024-11-01 06:22:10|16530.76|16450.76|16530.29|16450.29|16530.76|16450.76|16530.07|16450.07|9
1730442140000|2024-11-01 06:22:20|16530.41|16450.41|16533.68|16453.68|16533.68|16453.68|16530.41|16450.41|9
1730442150000|2024-11-01 06:22:30|16533.87|16453.87|16533.2|16453.2|16533.87|16453.87|16533.2|16453.2|9
1730442160000|2024-11-01 06:22:40|16532.58|16452.58|16529.81|16449.81|16532.58|16452.58|16529.76|16449.76|9
1730442170000|2024-11-01 06:22:50|16529.8|16449.8|16528.74|16448.74|16529.8|16449.8|16528.67|16448.67|7
1730442180000|2024-11-01 06:23:00|16528.84|16448.84|16528.33|16448.33|16528.94|16448.94|16528.33|16448.33|10
1730442190000|2024-11-01 06:23:10|16528.32|16448.32|16526.82|16446.82|16528.32|16448.32|16526.82|16446.82|9
1730442200000|2024-11-01 06:23:20|16526.81|16446.81|16526.53|16446.53|16527.45|16447.45|16526.51|16446.51|10
1730442210000|2024-11-01 06:23:30|16526.52|16446.52|16525.3|16445.3|16526.61|16446.61|16525.3|16445.3|9
1730442220000|2024-11-01 06:23:40|16524.95|16444.95|16524.58|16444.58|16525.36|16445.36|16524.58|16444.58|9
1730442230000|2024-11-01 06:23:50|16524.45|16444.45|16522.04|16442.04|16524.45|16444.45|16522.04|16442.04|10
1730442240000|2024-11-01 06:24:00|16521.62|16441.62|16519.62|16439.62|16521.62|16441.62|16519.19|16439.19|10
1730442250000|2024-11-01 06:24:10|16520.02|16440.02|16519.95|16439.95|16520.02|16440.02|16519.57|16439.57|9
1730442260000|2024-11-01 06:24:20|16519.45|16439.45|16520.34|16440.34|16520.34|16440.34|16519.45|16439.45|10
1730442270000|2024-11-01 06:24:30|16520.57|16440.57|16521.87|16441.87|16521.87|16441.87|16520.57|16440.57|10
1730442280000|2024-11-01 06:24:40|16522.73|16442.73|16523.96|16443.96|16523.96|16443.96|16522.73|16442.73|7
1730442290000|2024-11-01 06:24:50|16523.91|16443.91|16522.84|16442.84|16524.02|16444.02|16522.84|16442.84|10
1730442300000|2024-11-01 06:25:00|16522.83|16442.83|16521.9|16441.9|16522.83|16442.83|16521.11|16441.11|10
1730442310000|2024-11-01 06:25:10|16521.93|16441.93|16521.49|16441.49|16521.93|16441.93|16521.18|16441.18|9
1730442320000|2024-11-01 06:25:20|16521.55|16441.55|16523.09|16443.09|16523.35|16443.35|16521.55|16441.55|10
1730442330000|2024-11-01 06:25:30|16523.32|16443.32|16523.39|16443.39|16523.52|16443.52|16523.13|16443.13|10
1730442340000|2024-11-01 06:25:40|16523.37|16443.37|16523.04|16443.04|16523.37|16443.37|16522.93|16442.93|10
1730442350000|2024-11-01 06:25:50|16522.8|16442.8|16521.52|16441.52|16523.07|16443.07|16521.5|16441.5|10
1730442360000|2024-11-01 06:26:00|16521.58|16441.58|16521.74|16441.74|16521.74|16441.74|16521.46|16441.46|10
1730442370000|2024-11-01 06:26:10|16522.01|16442.01|16523.89|16443.89|16523.89|16443.89|16522.01|16442.01|8
1730442380000|2024-11-01 06:26:20|16523.93|16443.93|16524.18|16444.18|16524.18|16444.18|16523.85|16443.85|10
1730442390000|2024-11-01 06:26:30|16524.22|16444.22|16524.89|16444.89|16524.91|16444.91|16524.22|16444.22|9
1730442400000|2024-11-01 06:26:40|16524.87|16444.87|16524.57|16444.57|16524.87|16444.87|16524.55|16444.55|10
1730442410000|2024-11-01 06:26:50|16524.58|16444.58|16524.86|16444.86|16524.91|16444.91|16524.58|16444.58|9
1730442420000|2024-11-01 06:27:00|16524.73|16444.73|16526.3|16446.3|16526.3|16446.3|16524.64|16444.64|10
1730442430000|2024-11-01 06:27:10|16526.46|16446.46|16527.03|16447.03|16527.03|16447.03|16526.44|16446.44|10
1730442440000|2024-11-01 06:27:20|16527.25|16447.25|16527.51|16447.51|16527.66|16447.66|16527.25|16447.25|10
1730442450000|2024-11-01 06:27:30|16527.83|16447.83|16528.57|16448.57|16528.57|16448.57|16527.83|16447.83|10
1730442460000|2024-11-01 06:27:40|16528.59|16448.59|16529.73|16449.73|16529.73|16449.73|16528.59|16448.59|10
1730442470000|2024-11-01 06:27:50|16529.54|16449.54|16531.85|16451.85|16531.85|16451.85|16529.41|16449.41|10
1730442480000|2024-11-01 06:28:00|16531.83|16451.83|16530.2|16450.2|16531.88|16451.88|16530.2|16450.2|8
1730442490000|2024-11-01 06:28:10|16530.13|16450.13|16529.77|16449.77|16530.23|16450.23|16529.73|16449.73|8
1730442500000|2024-11-01 06:28:20|16530.07|16450.07|16528.28|16448.28|16530.1|16450.1|16528.28|16448.28|10
1730442510000|2024-11-01 06:28:30|16528.25|16448.25|16526.77|16446.77|16528.41|16448.41|16526.77|16446.77|10
1730442520000|2024-11-01 06:28:40|16526.64|16446.64|16525.62|16445.62|16526.64|16446.64|16525.62|16445.62|9
1730442530000|2024-11-01 06:28:50|16525.58|16445.58|16526.01|16446.01|16526.01|16446.01|16525.55|16445.55|10
1730442540000|2024-11-01 06:29:00|16526.03|16446.03|16524.32|16444.32|16526.24|16446.24|16524.32|16444.32|9
1730442550000|2024-11-01 06:29:10|16524.28|16444.28|16521.04|16441.04|16524.28|16444.28|16521.04|16441.04|10
1730442560000|2024-11-01 06:29:20|16520.71|16440.71|16519.85|16439.85|16520.71|16440.71|16519.85|16439.85|10
1730442570000|2024-11-01 06:29:30|16519.79|16439.79|16518.45|16438.45|16519.79|16439.79|16518.45|16438.45|10
1730442580000|2024-11-01 06:29:40|16518.62|16438.62|16518.27|16438.27|16518.68|16438.68|16518.24|16438.24|10
1730442590000|2024-11-01 06:29:50|16518.2|16438.2|16518.29|16438.29|16518.34|16438.34|16517.95|16437.95|10
1730442600000|2024-11-01 06:30:00|16518.31|16438.31|16519.23|16439.23|16519.23|16439.23|16518.3|16438.3|9
1730442610000|2024-11-01 06:30:10|16519.95|16439.95|16520.97|16440.97|16521.09|16441.09|16519.95|16439.95|10
1730442620000|2024-11-01 06:30:20|16521.16|16441.16|16521.02|16441.02|16521.54|16441.54|16520.64|16440.64|10
1730442630000|2024-11-01 06:30:30|16521.12|16441.12|16520.48|16440.48|16521.12|16441.12|16520.43|16440.43|10
1730442640000|2024-11-01 06:30:40|16520.45|16440.45|16518.27|16438.27|16520.45|16440.45|16518.27|16438.27|10
1730442650000|2024-11-01 06:30:50|16518.19|16438.19|16519.09|16439.09|16519.09|16439.09|16518.09|16438.09|9
1730442660000|2024-11-01 06:31:00|16519.27|16439.27|16518.9|16438.9|16519.33|16439.33|16518.88|16438.88|8
1730442670000|2024-11-01 06:31:10|16519.3|16439.3|16518.46|16438.46|16519.35|16439.35|16518.46|16438.46|10
1730442680000|2024-11-01 06:31:20|16518.32|16438.32|16520.13|16440.13|16520.13|16440.13|16518.18|16438.18|10
1730442690000|2024-11-01 06:31:30|16520.27|16440.27|16522.33|16442.33|16522.33|16442.33|16520.27|16440.27|10
1730442700000|2024-11-01 06:31:40|16522.35|16442.35|16522.48|16442.48|16522.74|16442.74|16522.34|16442.34|10
1730442710000|2024-11-01 06:31:50|16522.39|16442.39|16523.4|16443.4|16523.4|16443.4|16522.39|16442.39|8
1730442720000|2024-11-01 06:32:00|16523.89|16443.89|16525.18|16445.18|16525.18|16445.18|16523.89|16443.89|10
1730442730000|2024-11-01 06:32:10|16525.28|16445.28|16526.25|16446.25|16526.25|16446.25|16524.77|16444.77|10
1730442740000|2024-11-01 06:32:20|16526.17|16446.17|16526.73|16446.73|16527.18|16447.18|16526.16|16446.16|7
1730442750000|2024-11-01 06:32:30|16526.37|16446.37|16526.58|16446.58|16526.58|16446.58|16525.97|16445.97|9
1730442760000|2024-11-01 06:32:40|16526.56|16446.56|16526.29|16446.29|16526.76|16446.76|16526.1|16446.1|9
1730442770000|2024-11-01 06:32:50|16527.14|16447.14|16528.28|16448.28|16528.28|16448.28|16527.14|16447.14|10
1730442780000|2024-11-01 06:33:00|16528.36|16448.36|16527.63|16447.63|16528.36|16448.36|16527.07|16447.07|9
1730442790000|2024-11-01 06:33:10|16527.05|16447.05|16527.01|16447.01|16527.05|16447.05|16526.38|16446.38|9
1730442800000|2024-11-01 06:33:20|16526.93|16446.93|16526.91|16446.91|16526.93|16446.93|16526.84|16446.84|7
1730442810000|2024-11-01 06:33:30|16526.86|16446.86|16528.54|16448.54|16528.54|16448.54|16526.86|16446.86|10
1730442820000|2024-11-01 06:33:40|16528.55|16448.55|16528.6|16448.6|16528.9|16448.9|16528.4|16448.4|10
1730442830000|2024-11-01 06:33:50|16528.61|16448.61|16528.02|16448.02|16528.75|16448.75|16528.02|16448.02|9
1730442840000|2024-11-01 06:34:00|16528.01|16448.01|16526.02|16446.02|16528.26|16448.26|16526.02|16446.02|9
1730442850000|2024-11-01 06:34:10|16525.98|16445.98|16525.22|16445.22|16526.51|16446.51|16525.22|16445.22|10
1730442860000|2024-11-01 06:34:20|16525.23|16445.23|16525.3|16445.3|16525.69|16445.69|16525.23|16445.23|10
1730442870000|2024-11-01 06:34:30|16524.89|16444.89|16523.4|16443.4|16524.96|16444.96|16523.4|16443.4|10
1730442880000|2024-11-01 06:34:40|16522.9|16442.9|16522.21|16442.21|16522.9|16442.9|16522.15|16442.15|10
1730442890000|2024-11-01 06:34:50|16522.34|16442.34|16522.52|16442.52|16522.56|16442.56|16522.34|16442.34|10
1730442900000|2024-11-01 06:35:00|16522.54|16442.54|16518.82|16438.82|16522.71|16442.71|16518.73|16438.73|9
1730442910000|2024-11-01 06:35:10|16518.84|16438.84|16517.02|16437.02|16519.18|16439.18|16516.95|16436.95|10
1730442920000|2024-11-01 06:35:20|16517.15|16437.15|16517.59|16437.59|16517.68|16437.68|16517.09|16437.09|9
1730442930000|2024-11-01 06:35:30|16517.74|16437.74|16518.76|16438.76|16518.82|16438.82|16517.74|16437.74|8
1730442940000|2024-11-01 06:35:40|16518.96|16438.96|16521.4|16441.4|16521.4|16441.4|16518.96|16438.96|9
1730442950000|2024-11-01 06:35:50|16521.3|16441.3|16521.79|16441.79|16521.79|16441.79|16521.3|16441.3|9
1730442960000|2024-11-01 06:36:00|16521.81|16441.81|16522.24|16442.24|16522.24|16442.24|16521.8|16441.8|10
1730442970000|2024-11-01 06:36:10|16522.38|16442.38|16524.12|16444.12|16524.12|16444.12|16522.25|16442.25|8
1730442980000|2024-11-01 06:36:20|16524.24|16444.24|16526|16446|16526.15|16446.15|16524.2|16444.2|10
1730442990000|2024-11-01 06:36:30|16526.22|16446.22|16526.39|16446.39|16526.39|16446.39|16525.67|16445.67|8
1730443000000|2024-11-01 06:36:40|16526.38|16446.38|16530.76|16450.76|16530.76|16450.76|16526.38|16446.38|9
1730443010000|2024-11-01 06:36:50|16530.77|16450.77|16528.36|16448.36|16530.81|16450.81|16528.36|16448.36|10
1730443020000|2024-11-01 06:37:00|16528.29|16448.29|16529.81|16449.81|16529.81|16449.81|16527.85|16447.85|9
1730443030000|2024-11-01 06:37:10|16529.89|16449.89|16530.71|16450.71|16530.95|16450.95|16529.76|16449.76|10
1730443040000|2024-11-01 06:37:20|16530.9|16450.9|16532.57|16452.57|16532.79|16452.79|16530.9|16450.9|10
1730443050000|2024-11-01 06:37:30|16532.29|16452.29|16534.36|16454.36|16534.36|16454.36|16532.06|16452.06|10
1730443060000|2024-11-01 06:37:40|16535.29|16455.29|16534.15|16454.15|16535.37|16455.37|16533.64|16453.64|10
1730443070000|2024-11-01 06:37:50|16534.14|16454.14|16535.24|16455.24|16535.27|16455.27|16534.14|16454.14|8
1730443080000|2024-11-01 06:38:00|16535.28|16455.28|16536.45|16456.45|16536.45|16456.45|16535.28|16455.28|10
1730443090000|2024-11-01 06:38:10|16536.5|16456.5|16536.56|16456.56|16536.61|16456.61|16536.31|16456.31|10
1730443100000|2024-11-01 06:38:20|16536.67|16456.67|16535.97|16455.97|16537.07|16457.07|16535.96|16455.96|10
1730443110000|2024-11-01 06:38:30|16536.97|16456.97|16538.24|16458.24|16538.44|16458.44|16536.86|16456.86|9
1730443120000|2024-11-01 06:38:40|16538.56|16458.56|16542.34|16462.34|16542.34|16462.34|16538.56|16458.56|10
1730443130000|2024-11-01 06:38:50|16542.45|16462.45|16542.08|16462.08|16542.45|16462.45|16542.08|16462.08|9
1730443140000|2024-11-01 06:39:00|16542.25|16462.25|16541.21|16461.21|16542.31|16462.31|16541.02|16461.02|8
1730443150000|2024-11-01 06:39:10|16540.8|16460.8|16541.17|16461.17|16541.17|16461.17|16539.66|16459.66|10
1730443160000|2024-11-01 06:39:20|16540.98|16460.98|16540.1|16460.1|16540.98|16460.98|16540.08|16460.08|10
1730443170000|2024-11-01 06:39:30|16539.93|16459.93|16539.15|16459.15|16539.93|16459.93|16537.77|16457.77|10
1730443180000|2024-11-01 06:39:40|16539.14|16459.14|16536.67|16456.67|16539.14|16459.14|16536.67|16456.67|9
1730443190000|2024-11-01 06:39:50|16536.06|16456.06|16537.54|16457.54|16537.54|16457.54|16535.89|16455.89|10
1730443200000|2024-11-01 06:40:00|16538.59|16458.59|16540.58|16460.58|16540.58|16460.58|16538.59|16458.59|10
1730443210000|2024-11-01 06:40:10|16540.67|16460.67|16542.54|16462.54|16542.62|16462.62|16540.67|16460.67|10
1730443220000|2024-11-01 06:40:20|16542.62|16462.62|16544.1|16464.1|16544.13|16464.13|16542.62|16462.62|10
1730443230000|2024-11-01 06:40:30|16544.5|16464.5|16544.07|16464.07|16544.59|16464.59|16544.07|16464.07|9
1730443240000|2024-11-01 06:40:40|16544.03|16464.03|16545.82|16465.82|16545.87|16465.87|16544.03|16464.03|9
1730443250000|2024-11-01 06:40:50|16545.86|16465.86|16546.26|16466.26|16546.4|16466.4|16545.81|16465.81|10
1730443260000|2024-11-01 06:41:00|16547.63|16467.63|16550.28|16470.28|16550.28|16470.28|16547.63|16467.63|10
1730443270000|2024-11-01 06:41:10|16550.26|16470.26|16550.03|16470.03|16550.52|16470.52|16550.03|16470.03|10
1730443280000|2024-11-01 06:41:20|16550.08|16470.08|16555.81|16475.81|16555.81|16475.81|16550.08|16470.08|10
1730443290000|2024-11-01 06:41:30|16555.76|16475.76|16554.84|16474.84|16555.88|16475.88|16554.84|16474.84|10
1730443300000|2024-11-01 06:41:40|16554.79|16474.79|16555.14|16475.14|16555.14|16475.14|16554.63|16474.63|8
1730443310000|2024-11-01 06:41:50|16555.09|16475.09|16550.87|16470.87|16555.09|16475.09|16550.73|16470.73|10
1730443320000|2024-11-01 06:42:00|16550.85|16470.85|16550.91|16470.91|16551.28|16471.28|16550.85|16470.85|9
1730443330000|2024-11-01 06:42:10|16551.09|16471.09|16550|16470|16551.28|16471.28|16550|16470|10
1730443340000|2024-11-01 06:42:20|16549.33|16469.33|16550.3|16470.3|16550.3|16470.3|16548.27|16468.27|10
1730443350000|2024-11-01 06:42:30|16550.34|16470.34|16549.34|16469.34|16550.65|16470.65|16549.34|16469.34|10
1730443360000|2024-11-01 06:42:40|16549.42|16469.42|16548.58|16468.58|16549.47|16469.47|16548.58|16468.58|10
1730443370000|2024-11-01 06:42:50|16548.6|16468.6|16547.84|16467.84|16548.6|16468.6|16547.84|16467.84|9
1730443380000|2024-11-01 06:43:00|16548.15|16468.15|16548.11|16468.11|16548.62|16468.62|16548.11|16468.11|8
1730443390000|2024-11-01 06:43:10|16548.03|16468.03|16547.76|16467.76|16548.21|16468.21|16547.76|16467.76|10
1730443400000|2024-11-01 06:43:20|16547.71|16467.71|16545.31|16465.31|16547.71|16467.71|16544.94|16464.94|10
1730443410000|2024-11-01 06:43:30|16545.29|16465.29|16543.03|16463.03|16545.31|16465.31|16543.03|16463.03|10
1730443420000|2024-11-01 06:43:40|16543.43|16463.43|16542.6|16462.6|16543.43|16463.43|16542.6|16462.6|9
1730443430000|2024-11-01 06:43:50|16542.53|16462.53|16542.01|16462.01|16542.54|16462.54|16542.01|16462.01|9
1730443440000|2024-11-01 06:44:00|16541.96|16461.96|16539.99|16459.99|16541.96|16461.96|16539.99|16459.99|9
1730443450000|2024-11-01 06:44:10|16539.6|16459.6|16536.65|16456.65|16539.6|16459.6|16536.65|16456.65|10
1730443460000|2024-11-01 06:44:20|16536.89|16456.89|16534.39|16454.39|16537.02|16457.02|16533.97|16453.97|10
1730443470000|2024-11-01 06:44:30|16534.13|16454.13|16533.54|16453.54|16534.13|16454.13|16532.74|16452.74|10
1730443480000|2024-11-01 06:44:40|16533.4|16453.4|16533.75|16453.75|16533.81|16453.81|16533.26|16453.26|10
1730443490000|2024-11-01 06:44:50|16533.9|16453.9|16534.17|16454.17|16534.44|16454.44|16533.73|16453.73|8
1730443500000|2024-11-01 06:45:00|16533.94|16453.94|16534.81|16454.81|16534.83|16454.83|16533.94|16453.94|10
1730443510000|2024-11-01 06:45:10|16534.75|16454.75|16533.67|16453.67|16535.03|16455.03|16533.67|16453.67|9
1730443520000|2024-11-01 06:45:20|16533.52|16453.52|16534.59|16454.59|16534.59|16454.59|16533.52|16453.52|10
1730443530000|2024-11-01 06:45:30|16533.3|16453.3|16532.63|16452.63|16533.3|16453.3|16532.48|16452.48|9
1730443540000|2024-11-01 06:45:40|16532.58|16452.58|16534.13|16454.13|16534.57|16454.57|16532.58|16452.58|10
1730443550000|2024-11-01 06:45:50|16534.19|16454.19|16535.26|16455.26|16535.26|16455.26|16534.19|16454.19|9
1730443560000|2024-11-01 06:46:00|16535.47|16455.47|16535.96|16455.96|16535.96|16455.96|16535.42|16455.42|8
1730443570000|2024-11-01 06:46:10|16535.97|16455.97|16540.31|16460.31|16540.31|16460.31|16535.97|16455.97|10
1730443580000|2024-11-01 06:46:20|16540.66|16460.66|16539.75|16459.75|16541.14|16461.14|16539.75|16459.75|10
1730443590000|2024-11-01 06:46:30|16539.66|16459.66|16542.9|16462.9|16542.9|16462.9|16539.66|16459.66|10
1730443600000|2024-11-01 06:46:40|16542.93|16462.93|16544.26|16464.26|16544.26|16464.26|16542.93|16462.93|10
1730443610000|2024-11-01 06:46:50|16544.37|16464.37|16545.68|16465.68|16545.68|16465.68|16544.37|16464.37|10
1730443620000|2024-11-01 06:47:00|16547.1|16467.1|16547.41|16467.41|16547.41|16467.41|16546.08|16466.08|9
1730443630000|2024-11-01 06:47:10|16547.54|16467.54|16546.89|16466.89|16547.7|16467.7|16546.89|16466.89|10
1730443640000|2024-11-01 06:47:20|16546.92|16466.92|16547.46|16467.46|16547.46|16467.46|16546.82|16466.82|10
1730443650000|2024-11-01 06:47:30|16547.72|16467.72|16548.44|16468.44|16548.57|16468.57|16547.72|16467.72|9
1730443660000|2024-11-01 06:47:40|16548.23|16468.23|16546.75|16466.75|16548.27|16468.27|16546.75|16466.75|10
1730443670000|2024-11-01 06:47:50|16546.8|16466.8|16546.51|16466.51|16546.81|16466.81|16546.51|16466.51|10
1730443680000|2024-11-01 06:48:00|16546.3|16466.3|16551.17|16471.17|16551.17|16471.17|16546.22|16466.22|10
1730443690000|2024-11-01 06:48:10|16551.02|16471.02|16550.65|16470.65|16551.85|16471.85|16550.65|16470.65|10
1730443700000|2024-11-01 06:48:20|16550.09|16470.09|16548.5|16468.5|16550.09|16470.09|16548.5|16468.5|10
1730443710000|2024-11-01 06:48:30|16548.31|16468.31|16547.38|16467.38|16548.31|16468.31|16547.37|16467.37|10
1730443720000|2024-11-01 06:48:40|16547.39|16467.39|16548.93|16468.93|16548.98|16468.98|16547.22|16467.22|10
1730443730000|2024-11-01 06:48:50|16549.24|16469.24|16549.35|16469.35|16549.79|16469.79|16548.99|16468.99|9
1730443740000|2024-11-01 06:49:00|16549.34|16469.34|16549.03|16469.03|16549.61|16469.61|16549.03|16469.03|10
1730443750000|2024-11-01 06:49:10|16548.94|16468.94|16547.73|16467.73|16548.94|16468.94|16547.72|16467.72|10
1730443760000|2024-11-01 06:49:20|16547.75|16467.75|16546.87|16466.87|16547.75|16467.75|16546.87|16466.87|10
1730443770000|2024-11-01 06:49:30|16546.82|16466.82|16547.35|16467.35|16547.49|16467.49|16546.82|16466.82|9
1730443780000|2024-11-01 06:49:40|16547.53|16467.53|16546.71|16466.71|16547.63|16467.63|16546.66|16466.66|10
1730443790000|2024-11-01 06:49:50|16546.69|16466.69|16546.95|16466.95|16547.22|16467.22|16546.69|16466.69|9
1730443800000|2024-11-01 06:50:00|16546.72|16466.72|16546.15|16466.15|16546.72|16466.72|16546.15|16466.15|10
1730443810000|2024-11-01 06:50:10|16546.55|16466.55|16545.79|16465.79|16546.73|16466.73|16545.79|16465.79|8
1730443820000|2024-11-01 06:50:20|16545.87|16465.87|16544.69|16464.69|16545.87|16465.87|16544.69|16464.69|10
1730443830000|2024-11-01 06:50:30|16544.91|16464.91|16545.05|16465.05|16545.3|16465.3|16544.91|16464.91|9
1730443840000|2024-11-01 06:50:40|16544.85|16464.85|16545.08|16465.08|16545.25|16465.25|16544.81|16464.81|10
1730443850000|2024-11-01 06:50:50|16544.65|16464.65|16541.47|16461.47|16544.65|16464.65|16541.47|16461.47|10
1730443860000|2024-11-01 06:51:00|16540.84|16460.84|16539.77|16459.77|16540.84|16460.84|16539.68|16459.68|10
1730443870000|2024-11-01 06:51:10|16539.76|16459.76|16542.14|16462.14|16542.14|16462.14|16537.73|16457.73|10
1730443880000|2024-11-01 06:51:20|16541.69|16461.69|16539.72|16459.72|16541.79|16461.79|16539.72|16459.72|10
1730443890000|2024-11-01 06:51:30|16539.91|16459.91|16537.44|16457.44|16539.91|16459.91|16537.44|16457.44|9
1730443900000|2024-11-01 06:51:40|16535.83|16455.83|16532.12|16452.12|16535.83|16455.83|16532.12|16452.12|10
1730443910000|2024-11-01 06:51:50|16532.32|16452.32|16530.87|16450.87|16532.32|16452.32|16530.87|16450.87|10
1730443920000|2024-11-01 06:52:00|16530.69|16450.69|16531.23|16451.23|16532.66|16452.66|16530.58|16450.58|10
1730443930000|2024-11-01 06:52:10|16530.76|16450.76|16526.42|16446.42|16530.76|16450.76|16526.42|16446.42|10
1730443940000|2024-11-01 06:52:20|16527.06|16447.06|16526.03|16446.03|16527.06|16447.06|16526.01|16446.01|9
1730443950000|2024-11-01 06:52:30|16522.56|16442.56|16520.58|16440.58|16522.56|16442.56|16519.93|16439.93|10
1730443960000|2024-11-01 06:52:40|16520.17|16440.17|16518.89|16438.89|16520.17|16440.17|16518.71|16438.71|10
1730443970000|2024-11-01 06:52:50|16518.69|16438.69|16518.27|16438.27|16518.69|16438.69|16518.17|16438.17|9
1730443980000|2024-11-01 06:53:00|16518.2|16438.2|16517.58|16437.58|16518.2|16438.2|16517.19|16437.19|10
1730443990000|2024-11-01 06:53:10|16517.89|16437.89|16519.63|16439.63|16519.63|16439.63|16517.89|16437.89|10
1730444000000|2024-11-01 06:53:20|16519.4|16439.4|16518.88|16438.88|16519.4|16439.4|16518.77|16438.77|10
1730444010000|2024-11-01 06:53:30|16518.89|16438.89|16516.1|16436.1|16518.89|16438.89|16515.87|16435.87|10
1730444020000|2024-11-01 06:53:40|16516.01|16436.01|16514.65|16434.65|16516.01|16436.01|16514.22|16434.22|10
1730444030000|2024-11-01 06:53:50|16514.59|16434.59|16513.47|16433.47|16514.81|16434.81|16513.47|16433.47|9
1730444040000|2024-11-01 06:54:00|16512.97|16432.97|16511.41|16431.41|16512.97|16432.97|16511.41|16431.41|10
1730444050000|2024-11-01 06:54:10|16510.87|16430.87|16510.75|16430.75|16510.87|16430.87|16510.24|16430.24|9
1730444060000|2024-11-01 06:54:20|16510.84|16430.84|16511.3|16431.3|16511.3|16431.3|16510.49|16430.49|10
1730444070000|2024-11-01 06:54:30|16511.45|16431.45|16511.28|16431.28|16511.51|16431.51|16511.28|16431.28|8
1730444080000|2024-11-01 06:54:40|16511.38|16431.38|16504.91|16424.91|16511.38|16431.38|16504.44|16424.44|10
1730444090000|2024-11-01 06:54:50|16505.06|16425.06|16506.19|16426.19|16506.19|16426.19|16505.06|16425.06|8
1730444100000|2024-11-01 06:55:00|16506.2|16426.2|16507.6|16427.6|16507.93|16427.93|16506.2|16426.2|10
1730444110000|2024-11-01 06:55:10|16507.44|16427.44|16505.75|16425.75|16507.44|16427.44|16505.75|16425.75|10
1730444120000|2024-11-01 06:55:20|16505.56|16425.56|16505.39|16425.39|16505.69|16425.69|16504.66|16424.66|10
1730444130000|2024-11-01 06:55:30|16505.33|16425.33|16505.15|16425.15|16505.54|16425.54|16505.11|16425.11|8
1730444140000|2024-11-01 06:55:40|16505.14|16425.14|16508.29|16428.29|16508.33|16428.33|16504.9|16424.9|10
1730444150000|2024-11-01 06:55:50|16508.36|16428.36|16507.49|16427.49|16508.36|16428.36|16507.49|16427.49|10
1730444160000|2024-11-01 06:56:00|16507.53|16427.53|16506.85|16426.85|16508.27|16428.27|16506.85|16426.85|10
1730444170000|2024-11-01 06:56:10|16505.15|16425.15|16501.63|16421.63|16505.19|16425.19|16501.63|16421.63|10
1730444180000|2024-11-01 06:56:20|16501.39|16421.39|16500.02|16420.02|16501.39|16421.39|16498.54|16418.54|10
1730444190000|2024-11-01 06:56:30|16500.11|16420.11|16499.77|16419.77|16500.11|16420.11|16499.63|16419.63|10
1730444200000|2024-11-01 06:56:40|16499.93|16419.93|16499.48|16419.48|16499.93|16419.93|16499.11|16419.11|10
1730444210000|2024-11-01 06:56:50|16499.59|16419.59|16497.84|16417.84|16499.84|16419.84|16497.84|16417.84|10
1730444220000|2024-11-01 06:57:00|16497.56|16417.56|16495.89|16415.89|16497.56|16417.56|16495.89|16415.89|10
1730444230000|2024-11-01 06:57:10|16495.65|16415.65|16494.64|16414.64|16495.65|16415.65|16494.64|16414.64|10
1730444240000|2024-11-01 06:57:20|16494.65|16414.65|16492.96|16412.96|16494.65|16414.65|16492.96|16412.96|10
1730444250000|2024-11-01 06:57:30|16492.79|16412.79|16491.68|16411.68|16492.79|16412.79|16491.68|16411.68|10
1730444260000|2024-11-01 06:57:40|16491.46|16411.46|16490.85|16410.85|16492.02|16412.02|16490.85|16410.85|9
1730444270000|2024-11-01 06:57:50|16490.61|16410.61|16490.64|16410.64|16491.18|16411.18|16490.61|16410.61|9
1730444280000|2024-11-01 06:58:00|16490.69|16410.69|16490.5|16410.5|16491.58|16411.58|16490.5|16410.5|10
1730444290000|2024-11-01 06:58:10|16489.84|16409.84|16489.34|16409.34|16489.84|16409.84|16489.31|16409.31|10
1730444300000|2024-11-01 06:58:20|16489.27|16409.27|16483.63|16403.63|16489.41|16409.41|16483.27|16403.27|9
1730444310000|2024-11-01 06:58:30|16484.15|16404.15|16485.9|16405.9|16486.08|16406.08|16484.15|16404.15|10
1730444320000|2024-11-01 06:58:40|16486.37|16406.37|16485.98|16405.98|16486.37|16406.37|16485.6|16405.6|10
1730444330000|2024-11-01 06:58:50|16485.88|16405.88|16486.04|16406.04|16486.17|16406.17|16485.56|16405.56|10
1730444340000|2024-11-01 06:59:00|16485.33|16405.33|16484.15|16404.15|16485.33|16405.33|16483.99|16403.99|10
1730444350000|2024-11-01 06:59:10|16484.02|16404.02|16484.57|16404.57|16484.57|16404.57|16483.97|16403.97|10
1730444360000|2024-11-01 06:59:20|16484.73|16404.73|16484.48|16404.48|16484.86|16404.86|16484.48|16404.48|10
1730444370000|2024-11-01 06:59:30|16484.44|16404.44|16484.59|16404.59|16485.1|16405.1|16484.44|16404.44|10
1730444380000|2024-11-01 06:59:40|16484.7|16404.7|16483.86|16403.86|16484.71|16404.71|16483.76|16403.76|10
1730444390000|2024-11-01 06:59:50|16483.68|16403.68|16478.09|16398.09|16483.68|16403.68|16478.09|16398.09|10
1730444400000|2024-11-01 07:00:00|16477.81|16397.81|16479.6|16399.6|16479.6|16399.6|16477.81|16397.81|10
1730444410000|2024-11-01 07:00:10|16479.22|16399.22|16479.52|16399.52|16479.81|16399.81|16479.22|16399.22|10
1730444420000|2024-11-01 07:00:20|16478.91|16398.91|16477.5|16397.5|16478.91|16398.91|16477.5|16397.5|9
1730444430000|2024-11-01 07:00:30|16477.95|16397.95|16480.36|16400.36|16480.58|16400.58|16477.95|16397.95|10
1730444440000|2024-11-01 07:00:40|16480.16|16400.16|16481.7|16401.7|16481.76|16401.76|16480.16|16400.16|10
1730444450000|2024-11-01 07:00:50|16481.78|16401.78|16482.5|16402.5|16482.5|16402.5|16481.78|16401.78|10
1730444460000|2024-11-01 07:01:00|16482.31|16402.31|16484.51|16404.51|16484.53|16404.53|16481.89|16401.89|10
1730444470000|2024-11-01 07:01:10|16484.31|16404.31|16485.07|16405.07|16485.07|16405.07|16484.31|16404.31|10
1730444480000|2024-11-01 07:01:20|16484.98|16404.98|16485.4|16405.4|16485.42|16405.42|16484.98|16404.98|8
1730444490000|2024-11-01 07:01:30|16485.43|16405.43|16485.72|16405.72|16485.72|16405.72|16485.24|16405.24|10
1730444500000|2024-11-01 07:01:40|16486.12|16406.12|16487.34|16407.34|16487.34|16407.34|16486.12|16406.12|10
1730444510000|2024-11-01 07:01:50|16488|16408|16490.05|16410.05|16490.92|16410.92|16488|16408|10
1730444520000|2024-11-01 07:02:00|16489.96|16409.96|16487.32|16407.32|16489.96|16409.96|16487.32|16407.32|10
1730444530000|2024-11-01 07:02:10|16487.42|16407.42|16489|16409|16489|16409|16487.42|16407.42|10
1730444540000|2024-11-01 07:02:20|16490.11|16410.11|16492.15|16412.15|16492.15|16412.15|16490.11|16410.11|10
1730444550000|2024-11-01 07:02:30|16492.27|16412.27|16491.98|16411.98|16492.81|16412.81|16491.94|16411.94|10
1730444560000|2024-11-01 07:02:40|16492.04|16412.04|16492.11|16412.11|16492.11|16412.11|16491.4|16411.4|10
1730444570000|2024-11-01 07:02:50|16492.57|16412.57|16493.36|16413.36|16493.36|16413.36|16492.57|16412.57|10
1730444580000|2024-11-01 07:03:00|16493.23|16413.23|16494.77|16414.77|16494.77|16414.77|16493.23|16413.23|10
1730444590000|2024-11-01 07:03:10|16494.75|16414.75|16499.91|16419.91|16499.91|16419.91|16494.75|16414.75|10
1730444600000|2024-11-01 07:03:20|16500.25|16420.25|16500.04|16420.04|16500.53|16420.53|16497.39|16417.39|10
1730444610000|2024-11-01 07:03:30|16501.12|16421.12|16504.7|16424.7|16504.84|16424.84|16501.12|16421.12|10
1730444620000|2024-11-01 07:03:40|16504.53|16424.53|16507.24|16427.24|16507.24|16427.24|16504.53|16424.53|10
1730444630000|2024-11-01 07:03:50|16508.02|16428.02|16507.51|16427.51|16508.77|16428.77|16507.5|16427.5|10
1730444640000|2024-11-01 07:04:00|16507.33|16427.33|16506.34|16426.34|16507.33|16427.33|16506.33|16426.33|10
1730444650000|2024-11-01 07:04:10|16506.27|16426.27|16509.43|16429.43|16509.43|16429.43|16505.69|16425.69|10
1730444660000|2024-11-01 07:04:20|16509.41|16429.41|16507.92|16427.92|16509.8|16429.8|16507.92|16427.92|9
1730444670000|2024-11-01 07:04:30|16507.66|16427.66|16506.53|16426.53|16507.66|16427.66|16506.53|16426.53|10
1730444680000|2024-11-01 07:04:40|16506.52|16426.52|16507.32|16427.32|16507.4|16427.4|16506.52|16426.52|10
1730444690000|2024-11-01 07:04:50|16507.75|16427.75|16508.75|16428.75|16508.75|16428.75|16507.5|16427.5|10
1730444700000|2024-11-01 07:05:00|16508.83|16428.83|16504.08|16424.08|16508.83|16428.83|16504.08|16424.08|10
1730444710000|2024-11-01 07:05:10|16503.93|16423.93|16502.13|16422.13|16503.93|16423.93|16502.13|16422.13|9
1730444720000|2024-11-01 07:05:20|16501.4|16421.4|16500.19|16420.19|16501.4|16421.4|16500.09|16420.09|10
1730444730000|2024-11-01 07:05:30|16500.09|16420.09|16500.46|16420.46|16500.83|16420.83|16499.95|16419.95|10
1730444740000|2024-11-01 07:05:40|16500.19|16420.19|16500.5|16420.5|16500.56|16420.56|16500.17|16420.17|9
1730444750000|2024-11-01 07:05:50|16500.64|16420.64|16501.58|16421.58|16501.58|16421.58|16500.63|16420.63|8
1730444760000|2024-11-01 07:06:00|16501.78|16421.78|16502.27|16422.27|16502.27|16422.27|16501.64|16421.64|10
1730444770000|2024-11-01 07:06:10|16502.32|16422.32|16503.5|16423.5|16503.5|16423.5|16502.32|16422.32|8
1730444780000|2024-11-01 07:06:20|16503.85|16423.85|16506.26|16426.26|16506.26|16426.26|16503.85|16423.85|10
1730444790000|2024-11-01 07:06:30|16506.29|16426.29|16506|16426|16506.49|16426.49|16506|16426|8
1730444800000|2024-11-01 07:06:40|16505.97|16425.97|16505.84|16425.84|16505.97|16425.97|16505.84|16425.84|9
1730444810000|2024-11-01 07:06:50|16505.91|16425.91|16505.11|16425.11|16506.08|16426.08|16505.05|16425.05|10
1730444820000|2024-11-01 07:07:00|16504.91|16424.91|16504.71|16424.71|16505.31|16425.31|16504.5|16424.5|10
1730444830000|2024-11-01 07:07:10|16504.64|16424.64|16503.69|16423.69|16504.66|16424.66|16503.69|16423.69|10
1730444840000|2024-11-01 07:07:20|16502.55|16422.55|16499.13|16419.13|16502.55|16422.55|16499.13|16419.13|9
1730444850000|2024-11-01 07:07:30|16498.72|16418.72|16491.76|16411.76|16498.72|16418.72|16491.76|16411.76|10
1730444860000|2024-11-01 07:07:40|16490.91|16410.91|16488.19|16408.19|16490.91|16410.91|16488.19|16408.19|10
1730444870000|2024-11-01 07:07:50|16487.84|16407.84|16485.6|16405.6|16487.84|16407.84|16485.5|16405.5|10
1730444880000|2024-11-01 07:08:00|16485.46|16405.46|16487.05|16407.05|16487.05|16407.05|16485.4|16405.4|9
1730444890000|2024-11-01 07:08:10|16487.33|16407.33|16489.55|16409.55|16489.55|16409.55|16487.33|16407.33|10
1730444900000|2024-11-01 07:08:20|16489.29|16409.29|16488.7|16408.7|16489.8|16409.8|16488.7|16408.7|10
1730444910000|2024-11-01 07:08:30|16488.45|16408.45|16487.72|16407.72|16488.91|16408.91|16487.72|16407.72|9
1730444920000|2024-11-01 07:08:40|16486.42|16406.42|16481.65|16401.65|16486.42|16406.42|16481.65|16401.65|10
1730444930000|2024-11-01 07:08:50|16480.53|16400.53|16472.6|16392.6|16480.53|16400.53|16472.6|16392.6|10
1730444940000|2024-11-01 07:09:00|16472.3|16392.3|16472.51|16392.51|16472.75|16392.75|16471.98|16391.98|10
1730444950000|2024-11-01 07:09:10|16472.6|16392.6|16470.95|16390.95|16472.64|16392.64|16470.7|16390.7|10
1730444960000|2024-11-01 07:09:20|16471.25|16391.25|16467.2|16387.2|16471.25|16391.25|16467.2|16387.2|10
1730444970000|2024-11-01 07:09:30|16467.34|16387.34|16463.38|16383.38|16467.34|16387.34|16463.38|16383.38|10
1730444980000|2024-11-01 07:09:40|16463.12|16383.12|16461.78|16381.78|16463.12|16383.12|16461.78|16381.78|10
1730444990000|2024-11-01 07:09:50|16459.34|16379.34|16458.44|16378.44|16459.34|16379.34|16458.44|16378.44|10
1730445000000|2024-11-01 07:10:00|16457.78|16377.78|16457.93|16377.93|16458.08|16378.08|16455.78|16375.78|10
1730445010000|2024-11-01 07:10:10|16457.74|16377.74|16456.5|16376.5|16457.74|16377.74|16456.28|16376.28|10
1730445020000|2024-11-01 07:10:20|16456.71|16376.71|16449.54|16369.54|16456.71|16376.71|16449.54|16369.54|10
1730445030000|2024-11-01 07:10:30|16449.01|16369.01|16443.68|16363.68|16449.01|16369.01|16442.14|16362.14|10
1730445040000|2024-11-01 07:10:40|16443.61|16363.61|16442.55|16362.55|16443.61|16363.61|16442.44|16362.44|10
1730445050000|2024-11-01 07:10:50|16442.63|16362.63|16443.41|16363.41|16443.46|16363.46|16442.63|16362.63|10
1730445060000|2024-11-01 07:11:00|16443.44|16363.44|16441.7|16361.7|16444.05|16364.05|16441.7|16361.7|10
1730445070000|2024-11-01 07:11:10|16441.44|16361.44|16439.67|16359.67|16441.44|16361.44|16439.67|16359.67|10
1730445080000|2024-11-01 07:11:20|16439.91|16359.91|16440.43|16360.43|16440.49|16360.49|16439.23|16359.23|10
1730445090000|2024-11-01 07:11:30|16440.78|16360.78|16444.91|16364.91|16444.91|16364.91|16440.78|16360.78|10
1730445100000|2024-11-01 07:11:40|16446.38|16366.38|16444.27|16364.27|16447.51|16367.51|16444.13|16364.13|10
1730445110000|2024-11-01 07:11:50|16444.24|16364.24|16444.47|16364.47|16444.58|16364.58|16443.71|16363.71|7
1730445120000|2024-11-01 07:12:00|16444.4|16364.4|16454.4|16374.4|16454.4|16374.4|16444.4|16364.4|10
1730445130000|2024-11-01 07:12:10|16455.55|16375.55|16458.12|16378.12|16458.3|16378.3|16455.55|16375.55|10
1730445140000|2024-11-01 07:12:20|16458.47|16378.47|16452.88|16372.88|16458.47|16378.47|16452.88|16372.88|10
1730445150000|2024-11-01 07:12:30|16452.82|16372.82|16453.18|16373.18|16453.48|16373.48|16452.82|16372.82|10
1730445160000|2024-11-01 07:12:40|16453.1|16373.1|16453.44|16373.44|16453.7|16373.7|16453.08|16373.08|10
1730445170000|2024-11-01 07:12:50|16453.53|16373.53|16451.27|16371.27|16453.53|16373.53|16451.27|16371.27|10
1730445180000|2024-11-01 07:13:00|16451.18|16371.18|16453.53|16373.53|16454.05|16374.05|16451.03|16371.03|10
1730445190000|2024-11-01 07:13:10|16453.44|16373.44|16448.75|16368.75|16453.44|16373.44|16448.75|16368.75|10
1730445200000|2024-11-01 07:13:20|16448.58|16368.58|16446.8|16366.8|16448.65|16368.65|16446.8|16366.8|9
1730445210000|2024-11-01 07:13:30|16446.78|16366.78|16443.57|16363.57|16446.78|16366.78|16443.57|16363.57|10
1730445220000|2024-11-01 07:13:40|16443.62|16363.62|16436.55|16356.55|16443.73|16363.73|16435.98|16355.98|10
1730445230000|2024-11-01 07:13:50|16436.75|16356.75|16437.9|16357.9|16437.9|16357.9|16435.95|16355.95|10
1730445240000|2024-11-01 07:14:00|16438.42|16358.42|16436|16356|16439.19|16359.19|16436|16356|10
1730445250000|2024-11-01 07:14:10|16435.34|16355.34|16432.5|16352.5|16435.42|16355.42|16432.5|16352.5|10
1730445260000|2024-11-01 07:14:20|16433.02|16353.02|16431.7|16351.7|16433.25|16353.25|16431.53|16351.53|9
1730445270000|2024-11-01 07:14:30|16432.21|16352.21|16431.25|16351.25|16432.21|16352.21|16431.25|16351.25|9
1730445280000|2024-11-01 07:14:40|16431.19|16351.19|16431.35|16351.35|16431.35|16351.35|16429.52|16349.52|10
1730445290000|2024-11-01 07:14:50|16431.39|16351.39|16431.84|16351.84|16431.84|16351.84|16430.42|16350.42|9
1730445300000|2024-11-01 07:15:00|16432.23|16352.23|16433.65|16353.65|16433.75|16353.75|16431.87|16351.87|10
1730445310000|2024-11-01 07:15:10|16433.86|16353.86|16435.27|16355.27|16435.27|16355.27|16432.97|16352.97|9
1730445320000|2024-11-01 07:15:20|16434.84|16354.84|16433.76|16353.76|16435.56|16355.56|16433.58|16353.58|10
1730445330000|2024-11-01 07:15:30|16433.94|16353.94|16432.23|16352.23|16433.94|16353.94|16432.13|16352.13|10
1730445340000|2024-11-01 07:15:40|16431.74|16351.74|16432.25|16352.25|16432.25|16352.25|16431.32|16351.32|10
1730445350000|2024-11-01 07:15:50|16432.29|16352.29|16431.67|16351.67|16433.38|16353.38|16431.67|16351.67|10
1730445360000|2024-11-01 07:16:00|16432.77|16352.77|16433.23|16353.23|16434.22|16354.22|16432.77|16352.77|10
1730445370000|2024-11-01 07:16:10|16433.32|16353.32|16432.23|16352.23|16433.32|16353.32|16432.23|16352.23|10
1730445380000|2024-11-01 07:16:20|16432.16|16352.16|16432.04|16352.04|16432.22|16352.22|16431.71|16351.71|9
1730445390000|2024-11-01 07:16:30|16432.07|16352.07|16433.66|16353.66|16433.66|16353.66|16432.01|16352.01|10
1730445400000|2024-11-01 07:16:40|16434.39|16354.39|16435.44|16355.44|16435.44|16355.44|16434.39|16354.39|9
1730445410000|2024-11-01 07:16:50|16435.35|16355.35|16431.83|16351.83|16435.35|16355.35|16430.87|16350.87|10
1730445420000|2024-11-01 07:17:00|16431.93|16351.93|16435.96|16355.96|16436.04|16356.04|16431.88|16351.88|10
1730445430000|2024-11-01 07:17:10|16436.08|16356.08|16435.58|16355.58|16436.08|16356.08|16434.8|16354.8|10
1730445440000|2024-11-01 07:17:20|16435.65|16355.65|16434.46|16354.46|16436.39|16356.39|16434.43|16354.43|10
1730445450000|2024-11-01 07:17:30|16434.39|16354.39|16435.15|16355.15|16435.7|16355.7|16434.39|16354.39|10
1730445460000|2024-11-01 07:17:40|16435.17|16355.17|16437.68|16357.68|16437.68|16357.68|16435.17|16355.17|10
1730445470000|2024-11-01 07:17:50|16437.78|16357.78|16438.14|16358.14|16438.14|16358.14|16437.78|16357.78|9
1730445480000|2024-11-01 07:18:00|16438.18|16358.18|16437.19|16357.19|16438.72|16358.72|16437.19|16357.19|10
1730445490000|2024-11-01 07:18:10|16437.09|16357.09|16436.03|16356.03|16437.26|16357.26|16436.03|16356.03|10
1730445500000|2024-11-01 07:18:20|16435.92|16355.92|16434.39|16354.39|16435.92|16355.92|16434.39|16354.39|9
1730445510000|2024-11-01 07:18:30|16434.62|16354.62|16434|16354|16434.62|16354.62|16434|16354|9
1730445520000|2024-11-01 07:18:40|16433.94|16353.94|16434.16|16354.16|16434.21|16354.21|16433.63|16353.63|10
1730445530000|2024-11-01 07:18:50|16434.07|16354.07|16435.05|16355.05|16435.11|16355.11|16434.07|16354.07|10
1730445540000|2024-11-01 07:19:00|16435.37|16355.37|16436.04|16356.04|16436.66|16356.66|16435.36|16355.36|10
1730445550000|2024-11-01 07:19:10|16435.84|16355.84|16435.39|16355.39|16436.45|16356.45|16435.17|16355.17|10
1730445560000|2024-11-01 07:19:20|16435.32|16355.32|16437.63|16357.63|16437.63|16357.63|16435.32|16355.32|10
1730445570000|2024-11-01 07:19:30|16437.22|16357.22|16439.54|16359.54|16439.64|16359.64|16437.11|16357.11|10
1730445580000|2024-11-01 07:19:40|16439.55|16359.55|16438.65|16358.65|16439.55|16359.55|16438.65|16358.65|10
1730445590000|2024-11-01 07:19:50|16438.36|16358.36|16438.43|16358.43|16438.5|16358.5|16438.16|16358.16|10
1730445600000|2024-11-01 07:20:00|16438.47|16358.47|16438.32|16358.32|16438.64|16358.64|16438.06|16358.06|10
1730445610000|2024-11-01 07:20:10|16439.71|16359.71|16442.66|16362.66|16442.66|16362.66|16439.71|16359.71|10
1730445620000|2024-11-01 07:20:20|16443.17|16363.17|16445.99|16365.99|16445.99|16365.99|16443.17|16363.17|10
1730445630000|2024-11-01 07:20:30|16446.72|16366.72|16447.42|16367.42|16447.42|16367.42|16446.44|16366.44|10
1730445640000|2024-11-01 07:20:40|16448.72|16368.72|16450.17|16370.17|16450.79|16370.79|16448.72|16368.72|10
1730445650000|2024-11-01 07:20:50|16449.99|16369.99|16450.4|16370.4|16450.7|16370.7|16449.98|16369.98|10
1730445660000|2024-11-01 07:21:00|16450.48|16370.48|16450.71|16370.71|16450.89|16370.89|16450.48|16370.48|10
1730445670000|2024-11-01 07:21:10|16450.78|16370.78|16451.72|16371.72|16451.72|16371.72|16450.78|16370.78|9
1730445680000|2024-11-01 07:21:20|16452.24|16372.24|16455.6|16375.6|16455.6|16375.6|16452.24|16372.24|10
1730445690000|2024-11-01 07:21:30|16459.4|16379.4|16461.57|16381.57|16462.95|16382.95|16459.4|16379.4|10
1730445700000|2024-11-01 07:21:40|16461.49|16381.49|16464.19|16384.19|16464.48|16384.48|16461.03|16381.03|10
1730445710000|2024-11-01 07:21:50|16464.7|16384.7|16465.7|16385.7|16465.7|16385.7|16464.51|16384.51|10
1730445720000|2024-11-01 07:22:00|16466.07|16386.07|16466.87|16386.87|16466.87|16386.87|16466.07|16386.07|10
1730445730000|2024-11-01 07:22:10|16467.22|16387.22|16467.28|16387.28|16467.28|16387.28|16467.03|16387.03|10
1730445740000|2024-11-01 07:22:20|16467.18|16387.18|16467.24|16387.24|16467.52|16387.52|16467.02|16387.02|9
1730445750000|2024-11-01 07:22:30|16467.62|16387.62|16469.54|16389.54|16469.74|16389.74|16467.62|16387.62|10
1730445760000|2024-11-01 07:22:40|16469.47|16389.47|16468.64|16388.64|16469.47|16389.47|16468.03|16388.03|10
1730445770000|2024-11-01 07:22:50|16469.01|16389.01|16471.21|16391.21|16473.37|16393.37|16468.52|16388.52|9
1730445780000|2024-11-01 07:23:00|16471.04|16391.04|16470.62|16390.62|16471.04|16391.04|16470.61|16390.61|9
1730445790000|2024-11-01 07:23:10|16470.63|16390.63|16471.4|16391.4|16471.4|16391.4|16470.58|16390.58|10
1730445800000|2024-11-01 07:23:20|16471.46|16391.46|16470.67|16390.67|16471.78|16391.78|16470.3|16390.3|10
1730445810000|2024-11-01 07:23:30|16470.55|16390.55|16472.07|16392.07|16472.07|16392.07|16470.22|16390.22|9
1730445820000|2024-11-01 07:23:40|16471.58|16391.58|16473|16393|16473|16393|16471.37|16391.37|10
1730445830000|2024-11-01 07:23:50|16473.07|16393.07|16473.5|16393.5|16473.54|16393.54|16473.03|16393.03|10
1730445840000|2024-11-01 07:24:00|16473.61|16393.61|16475.09|16395.09|16475.38|16395.38|16473.61|16393.61|10
1730445850000|2024-11-01 07:24:10|16475|16395|16475.12|16395.12|16475.19|16395.19|16474.85|16394.85|8
1730445860000|2024-11-01 07:24:20|16475.17|16395.17|16475.17|16395.17|16475.59|16395.59|16475.15|16395.15|10
1730445870000|2024-11-01 07:24:30|16475.2|16395.2|16474.82|16394.82|16475.24|16395.24|16474.82|16394.82|7
1730445880000|2024-11-01 07:24:40|16474.49|16394.49|16475.66|16395.66|16475.66|16395.66|16474.29|16394.29|9
1730445890000|2024-11-01 07:24:50|16475.75|16395.75|16475.73|16395.73|16476.07|16396.07|16475.66|16395.66|9
1730445900000|2024-11-01 07:25:00|16475.74|16395.74|16476.58|16396.58|16476.58|16396.58|16475.52|16395.52|9
1730445910000|2024-11-01 07:25:10|16477.4|16397.4|16481.01|16401.01|16481.01|16401.01|16477.4|16397.4|9
1730445920000|2024-11-01 07:25:20|16481.2|16401.2|16486.31|16406.31|16486.31|16406.31|16481.2|16401.2|10
1730445930000|2024-11-01 07:25:30|16486.45|16406.45|16488.92|16408.92|16488.92|16408.92|16486.33|16406.33|10
1730445940000|2024-11-01 07:25:40|16489.1|16409.1|16488.8|16408.8|16489.1|16409.1|16488.56|16408.56|10
1730445950000|2024-11-01 07:25:50|16489.28|16409.28|16488.34|16408.34|16490.07|16410.07|16487.51|16407.51|10
1730445960000|2024-11-01 07:26:00|16488.41|16408.41|16487.81|16407.81|16488.57|16408.57|16487.81|16407.81|10
1730445970000|2024-11-01 07:26:10|16488.31|16408.31|16488.33|16408.33|16488.66|16408.66|16488.31|16408.31|10
1730445980000|2024-11-01 07:26:20|16488.39|16408.39|16487.61|16407.61|16488.39|16408.39|16487.36|16407.36|10
1730445990000|2024-11-01 07:26:30|16487.58|16407.58|16488.15|16408.15|16488.19|16408.19|16487.58|16407.58|9
1730446000000|2024-11-01 07:26:40|16488.04|16408.04|16492.5|16412.5|16492.5|16412.5|16487.88|16407.88|10
1730446010000|2024-11-01 07:26:50|16492.66|16412.66|16497.65|16417.65|16497.65|16417.65|16492.66|16412.66|10
1730446020000|2024-11-01 07:27:00|16497.67|16417.67|16497.67|16417.67|16497.88|16417.88|16497.41|16417.41|10
1730446030000|2024-11-01 07:27:10|16497.89|16417.89|16496.01|16416.01|16497.89|16417.89|16495.96|16415.96|10
1730446040000|2024-11-01 07:27:20|16496.09|16416.09|16496.1|16416.1|16496.8|16416.8|16495.61|16415.61|9
1730446050000|2024-11-01 07:27:30|16496.11|16416.11|16495.94|16415.94|16496.11|16416.11|16495.8|16415.8|7
1730446060000|2024-11-01 07:27:40|16496|16416|16495.57|16415.57|16496.36|16416.36|16495.57|16415.57|9
1730446070000|2024-11-01 07:27:50|16495.37|16415.37|16494.4|16414.4|16495.48|16415.48|16494.4|16414.4|10
1730446080000|2024-11-01 07:28:00|16494.18|16414.18|16493.52|16413.52|16494.18|16414.18|16493.52|16413.52|10
1730446090000|2024-11-01 07:28:10|16493.83|16413.83|16492.91|16412.91|16494.13|16414.13|16492.91|16412.91|9
1730446100000|2024-11-01 07:28:20|16492.77|16412.77|16492.71|16412.71|16492.91|16412.91|16492.5|16412.5|10
1730446110000|2024-11-01 07:28:30|16492.92|16412.92|16493.64|16413.64|16493.64|16413.64|16492.92|16412.92|10
1730446120000|2024-11-01 07:28:40|16493.67|16413.67|16494.4|16414.4|16494.53|16414.53|16493.67|16413.67|10
1730446130000|2024-11-01 07:28:50|16494.33|16414.33|16494.11|16414.11|16494.33|16414.33|16494.09|16414.09|9
1730446140000|2024-11-01 07:29:00|16494.13|16414.13|16493.43|16413.43|16494.13|16414.13|16493.43|16413.43|10
1730446150000|2024-11-01 07:29:10|16493.21|16413.21|16493.38|16413.38|16493.38|16413.38|16492.96|16412.96|10
1730446160000|2024-11-01 07:29:20|16493.43|16413.43|16492.89|16412.89|16493.47|16413.47|16492.86|16412.86|10
1730446170000|2024-11-01 07:29:30|16493.04|16413.04|16492.96|16412.96|16493.19|16413.19|16492.73|16412.73|10
1730446180000|2024-11-01 07:29:40|16493.19|16413.19|16497.39|16417.39|16497.39|16417.39|16493.19|16413.19|10
1730446190000|2024-11-01 07:29:50|16497.4|16417.4|16497.3|16417.3|16497.4|16417.4|16497.08|16417.08|10
1730446200000|2024-11-01 07:30:00|16497.37|16417.37|16499.35|16419.35|16499.51|16419.51|16497.37|16417.37|9
1730446210000|2024-11-01 07:30:10|16499.38|16419.38|16503.12|16423.12|16503.12|16423.12|16499.38|16419.38|10
1730446220000|2024-11-01 07:30:20|16503.17|16423.17|16502.77|16422.77|16503.27|16423.27|16502.55|16422.55|10
1730446230000|2024-11-01 07:30:30|16502.55|16422.55|16502.65|16422.65|16503.27|16423.27|16502.55|16422.55|10
1730446240000|2024-11-01 07:30:40|16502.5|16422.5|16502.66|16422.66|16502.66|16422.66|16502.28|16422.28|10
1730446250000|2024-11-01 07:30:50|16502.47|16422.47|16502.72|16422.72|16502.85|16422.85|16502.47|16422.47|8
1730446260000|2024-11-01 07:31:00|16502.6|16422.6|16503.14|16423.14|16503.14|16423.14|16502.31|16422.31|10
1730446270000|2024-11-01 07:31:10|16503.28|16423.28|16506.41|16426.41|16506.41|16426.41|16503.28|16423.28|10
1730446280000|2024-11-01 07:31:20|16505.91|16425.91|16506.23|16426.23|16506.23|16426.23|16505.46|16425.46|9
1730446290000|2024-11-01 07:31:30|16506.07|16426.07|16504.84|16424.84|16506.07|16426.07|16504.82|16424.82|10
1730446300000|2024-11-01 07:31:40|16504.85|16424.85|16504.48|16424.48|16504.85|16424.85|16504.37|16424.37|9
1730446310000|2024-11-01 07:31:50|16504.39|16424.39|16505.28|16425.28|16505.28|16425.28|16504.39|16424.39|9
1730446320000|2024-11-01 07:32:00|16505.95|16425.95|16507.9|16427.9|16507.9|16427.9|16505.95|16425.95|10
1730446330000|2024-11-01 07:32:10|16507.76|16427.76|16507.74|16427.74|16507.76|16427.76|16507.22|16427.22|9
1730446340000|2024-11-01 07:32:20|16507.78|16427.78|16511.74|16431.74|16511.74|16431.74|16507.78|16427.78|10
1730446350000|2024-11-01 07:32:30|16511.87|16431.87|16510.7|16430.7|16511.87|16431.87|16510.7|16430.7|10
1730446360000|2024-11-01 07:32:40|16510.31|16430.31|16508.58|16428.58|16510.31|16430.31|16508.58|16428.58|10
1730446370000|2024-11-01 07:32:50|16508.5|16428.5|16507.13|16427.13|16508.58|16428.58|16507.13|16427.13|9
1730446380000|2024-11-01 07:33:00|16506.85|16426.85|16506.73|16426.73|16506.85|16426.85|16506.55|16426.55|10
1730446390000|2024-11-01 07:33:10|16506.7|16426.7|16504.54|16424.54|16507.24|16427.24|16504.54|16424.54|10
1730446400000|2024-11-01 07:33:20|16504.32|16424.32|16504.43|16424.43|16504.62|16424.62|16504.29|16424.29|10
1730446410000|2024-11-01 07:33:30|16504.77|16424.77|16505.18|16425.18|16505.18|16425.18|16504.77|16424.77|10
1730446420000|2024-11-01 07:33:40|16505.35|16425.35|16507.37|16427.37|16507.37|16427.37|16505.27|16425.27|9
1730446430000|2024-11-01 07:33:50|16507.4|16427.4|16507.49|16427.49|16507.52|16427.52|16507.4|16427.4|9
1730446440000|2024-11-01 07:34:00|16507.43|16427.43|16507.15|16427.15|16507.43|16427.43|16506.38|16426.38|10
1730446450000|2024-11-01 07:34:10|16507.16|16427.16|16506.9|16426.9|16507.16|16427.16|16506.87|16426.87|8
1730446460000|2024-11-01 07:34:20|16506.91|16426.91|16505.64|16425.64|16506.92|16426.92|16505.53|16425.53|9
1730446470000|2024-11-01 07:34:30|16505.57|16425.57|16506.28|16426.28|16506.28|16426.28|16505.45|16425.45|10
1730446480000|2024-11-01 07:34:40|16506.3|16426.3|16507.52|16427.52|16507.52|16427.52|16506.21|16426.21|10
1730446490000|2024-11-01 07:34:50|16507.76|16427.76|16511.42|16431.42|16511.42|16431.42|16507.76|16427.76|10
1730446500000|2024-11-01 07:35:00|16511.89|16431.89|16515.12|16435.12|16515.12|16435.12|16511.89|16431.89|10
1730446510000|2024-11-01 07:35:10|16515.65|16435.65|16518.12|16438.12|16518.67|16438.67|16515.65|16435.65|10
1730446520000|2024-11-01 07:35:20|16517.5|16437.5|16515.95|16435.95|16517.5|16437.5|16515.95|16435.95|9
1730446530000|2024-11-01 07:35:30|16516|16436|16516.41|16436.41|16516.92|16436.92|16515.86|16435.86|10
1730446540000|2024-11-01 07:35:40|16516.5|16436.5|16516.46|16436.46|16516.5|16436.5|16515.27|16435.27|10
1730446550000|2024-11-01 07:35:50|16519.15|16439.15|16519.78|16439.78|16519.82|16439.82|16519.12|16439.12|10
1730446560000|2024-11-01 07:36:00|16520.15|16440.15|16521|16441|16521.4|16441.4|16520.15|16440.15|10
1730446570000|2024-11-01 07:36:10|16521.04|16441.04|16521.64|16441.64|16522.03|16442.03|16521.04|16441.04|10
1730446580000|2024-11-01 07:36:20|16521.98|16441.98|16522.23|16442.23|16522.34|16442.34|16521.98|16441.98|10
1730446590000|2024-11-01 07:36:30|16522.28|16442.28|16522.39|16442.39|16522.52|16442.52|16522.22|16442.22|10
1730446600000|2024-11-01 07:36:40|16522.36|16442.36|16523.9|16443.9|16523.9|16443.9|16522.36|16442.36|10
1730446610000|2024-11-01 07:36:50|16523.86|16443.86|16525.46|16445.46|16525.67|16445.67|16523.84|16443.84|10
1730446620000|2024-11-01 07:37:00|16524.99|16444.99|16526.31|16446.31|16526.31|16446.31|16524.99|16444.99|10
1730446630000|2024-11-01 07:37:10|16526.38|16446.38|16528.27|16448.27|16528.43|16448.43|16526.38|16446.38|10
1730446640000|2024-11-01 07:37:20|16528.26|16448.26|16529.24|16449.24|16529.24|16449.24|16527.28|16447.28|10
1730446650000|2024-11-01 07:37:30|16529.26|16449.26|16531.85|16451.85|16531.85|16451.85|16529.17|16449.17|10
1730446660000|2024-11-01 07:37:40|16532.02|16452.02|16533.69|16453.69|16533.69|16453.69|16532.02|16452.02|10
1730446670000|2024-11-01 07:37:50|16533.56|16453.56|16530.37|16450.37|16533.56|16453.56|16530.37|16450.37|10
1730446680000|2024-11-01 07:38:00|16530.09|16450.09|16528.87|16448.87|16530.09|16450.09|16528.46|16448.46|10
1730446690000|2024-11-01 07:38:10|16528.91|16448.91|16528.63|16448.63|16528.98|16448.98|16528.51|16448.51|8
1730446700000|2024-11-01 07:38:20|16528.35|16448.35|16527.36|16447.36|16528.35|16448.35|16527.36|16447.36|10
1730446710000|2024-11-01 07:38:30|16527.34|16447.34|16523.38|16443.38|16527.36|16447.36|16523.38|16443.38|10
1730446720000|2024-11-01 07:38:40|16523.37|16443.37|16520.73|16440.73|16523.37|16443.37|16520.73|16440.73|10
1730446730000|2024-11-01 07:38:50|16520.61|16440.61|16519.56|16439.56|16520.61|16440.61|16519.56|16439.56|10
1730446740000|2024-11-01 07:39:00|16519.65|16439.65|16520.11|16440.11|16520.18|16440.18|16519.35|16439.35|10
1730446750000|2024-11-01 07:39:10|16520.2|16440.2|16520.39|16440.39|16520.44|16440.44|16520.2|16440.2|10
1730446760000|2024-11-01 07:39:20|16520.41|16440.41|16517.91|16437.91|16520.41|16440.41|16516.34|16436.34|10
1730446770000|2024-11-01 07:39:30|16517.82|16437.82|16518.15|16438.15|16518.39|16438.39|16517.72|16437.72|10
1730446780000|2024-11-01 07:39:40|16517.97|16437.97|16515.81|16435.81|16517.97|16437.97|16515.81|16435.81|9
1730446790000|2024-11-01 07:39:50|16515.74|16435.74|16516.57|16436.57|16516.57|16436.57|16515.49|16435.49|10
1730446800000|2024-11-01 07:40:00|16516.71|16436.71|16516.05|16436.05|16516.78|16436.78|16516.05|16436.05|9
1730446810000|2024-11-01 07:40:10|16515.43|16435.43|16513.66|16433.66|16515.43|16435.43|16513.66|16433.66|10
1730446820000|2024-11-01 07:40:20|16513.53|16433.53|16512.55|16432.55|16513.53|16433.53|16512.55|16432.55|10
1730446830000|2024-11-01 07:40:30|16512.44|16432.44|16511.71|16431.71|16512.44|16432.44|16511.71|16431.71|10
1730446840000|2024-11-01 07:40:40|16510.46|16430.46|16507.63|16427.63|16510.46|16430.46|16507.63|16427.63|10
1730446850000|2024-11-01 07:40:50|16507.37|16427.37|16502.5|16422.5|16507.37|16427.37|16502.5|16422.5|10
1730446860000|2024-11-01 07:41:00|16502.1|16422.1|16502.18|16422.18|16502.29|16422.29|16501.96|16421.96|10
1730446870000|2024-11-01 07:41:10|16501.91|16421.91|16501.05|16421.05|16502.07|16422.07|16501.05|16421.05|9
1730446880000|2024-11-01 07:41:20|16501.14|16421.14|16501.56|16421.56|16502.21|16422.21|16501.14|16421.14|10
1730446890000|2024-11-01 07:41:30|16501.52|16421.52|16502.71|16422.71|16502.71|16422.71|16501.18|16421.18|10
1730446900000|2024-11-01 07:41:40|16502.53|16422.53|16501.8|16421.8|16502.96|16422.96|16501.6|16421.6|8
1730446910000|2024-11-01 07:41:50|16501.91|16421.91|16501.6|16421.6|16502.32|16422.32|16501.6|16421.6|10
1730446920000|2024-11-01 07:42:00|16501.69|16421.69|16503.06|16423.06|16503.56|16423.56|16501.68|16421.68|9
1730446930000|2024-11-01 07:42:10|16503.15|16423.15|16502.33|16422.33|16503.17|16423.17|16502.3|16422.3|9
1730446940000|2024-11-01 07:42:20|16502.32|16422.32|16502.47|16422.47|16502.75|16422.75|16502.32|16422.32|9
1730446950000|2024-11-01 07:42:30|16502.19|16422.19|16502.37|16422.37|16502.37|16422.37|16502.05|16422.05|8
1730446960000|2024-11-01 07:42:40|16502.38|16422.38|16502.3|16422.3|16502.54|16422.54|16502.28|16422.28|8
1730446970000|2024-11-01 07:42:50|16502.24|16422.24|16503.99|16423.99|16503.99|16423.99|16502.14|16422.14|8
1730446980000|2024-11-01 07:43:00|16504.14|16424.14|16504.89|16424.89|16505.01|16425.01|16504.14|16424.14|9
1730446990000|2024-11-01 07:43:10|16504.91|16424.91|16504.69|16424.69|16504.98|16424.98|16504.69|16424.69|9
1730447000000|2024-11-01 07:43:20|16504.8|16424.8|16505.39|16425.39|16505.39|16425.39|16504.8|16424.8|8
1730447010000|2024-11-01 07:43:30|16505.43|16425.43|16504.59|16424.59|16505.6|16425.6|16504.5|16424.5|9
1730447020000|2024-11-01 07:43:40|16504.6|16424.6|16503.19|16423.19|16504.67|16424.67|16502.86|16422.86|9
1730447030000|2024-11-01 07:43:50|16503.28|16423.28|16502.23|16422.23|16503.28|16423.28|16502|16422|10
1730447040000|2024-11-01 07:44:00|16502.25|16422.25|16502.88|16422.88|16502.88|16422.88|16502.25|16422.25|10
1730447050000|2024-11-01 07:44:10|16502.9|16422.9|16503.1|16423.1|16503.1|16423.1|16502.83|16422.83|6
1730447060000|2024-11-01 07:44:20|16503.5|16423.5|16504.19|16424.19|16504.19|16424.19|16503.5|16423.5|9
1730447070000|2024-11-01 07:44:30|16504.17|16424.17|16505.49|16425.49|16505.5|16425.5|16504.17|16424.17|9
1730447080000|2024-11-01 07:44:40|16505.51|16425.51|16505.66|16425.66|16506.28|16426.28|16505.51|16425.51|7
1730447090000|2024-11-01 07:44:50|16505.62|16425.62|16505.31|16425.31|16505.79|16425.79|16505.3|16425.3|10
1730447100000|2024-11-01 07:45:00|16505.36|16425.36|16503.91|16423.91|16505.36|16425.36|16503.91|16423.91|10
1730447110000|2024-11-01 07:45:10|16503.82|16423.82|16503.61|16423.61|16503.82|16423.82|16503.48|16423.48|6
1730447120000|2024-11-01 07:45:20|16503.57|16423.57|16499.22|16419.22|16503.57|16423.57|16499.22|16419.22|9
1730447130000|2024-11-01 07:45:30|16499.56|16419.56|16495.97|16415.97|16499.56|16419.56|16495.97|16415.97|10
1730447140000|2024-11-01 07:45:40|16495.58|16415.58|16491.09|16411.09|16495.58|16415.58|16491.04|16411.04|10
1730447150000|2024-11-01 07:45:50|16491.13|16411.13|16491.57|16411.57|16491.72|16411.72|16490.67|16410.67|9
1730447160000|2024-11-01 07:46:00|16491.72|16411.72|16491.67|16411.67|16492.22|16412.22|16491.38|16411.38|10
1730447170000|2024-11-01 07:46:10|16491.76|16411.76|16492.68|16412.68|16492.74|16412.74|16491.68|16411.68|9
1730447180000|2024-11-01 07:46:20|16493.22|16413.22|16490.5|16410.5|16493.22|16413.22|16490.5|16410.5|10
1730447190000|2024-11-01 07:46:30|16490.38|16410.38|16489.26|16409.26|16490.38|16410.38|16489.26|16409.26|9
1730447200000|2024-11-01 07:46:40|16489.23|16409.23|16488.95|16408.95|16489.23|16409.23|16488.93|16408.93|10
1730447210000|2024-11-01 07:46:50|16489.47|16409.47|16489.83|16409.83|16489.83|16409.83|16489.22|16409.22|10
1730447220000|2024-11-01 07:47:00|16489.89|16409.89|16489.18|16409.18|16489.89|16409.89|16489.18|16409.18|10
1730447230000|2024-11-01 07:47:10|16488.37|16408.37|16485.15|16405.15|16488.37|16408.37|16485.15|16405.15|10
1730447240000|2024-11-01 07:47:20|16484.88|16404.88|16482.28|16402.28|16484.91|16404.91|16482.28|16402.28|10
1730447250000|2024-11-01 07:47:30|16482.18|16402.18|16477.57|16397.57|16482.18|16402.18|16477.57|16397.57|10
1730447260000|2024-11-01 07:47:40|16477.35|16397.35|16477.3|16397.3|16477.54|16397.54|16477.17|16397.17|9
1730447270000|2024-11-01 07:47:50|16476.49|16396.49|16476.36|16396.36|16476.49|16396.49|16476.21|16396.21|10
1730447280000|2024-11-01 07:48:00|16476.27|16396.27|16477.79|16397.79|16477.79|16397.79|16476.27|16396.27|9
1730447290000|2024-11-01 07:48:10|16478.14|16398.14|16480.49|16400.49|16480.49|16400.49|16478.09|16398.09|9
1730447300000|2024-11-01 07:48:20|16480.59|16400.59|16482.61|16402.61|16482.61|16402.61|16480.59|16400.59|10
1730447310000|2024-11-01 07:48:30|16482.97|16402.97|16484.37|16404.37|16484.51|16404.51|16482.97|16402.97|10
1730447320000|2024-11-01 07:48:40|16484.09|16404.09|16484.24|16404.24|16484.42|16404.42|16483.96|16403.96|10
1730447330000|2024-11-01 07:48:50|16484.31|16404.31|16484.48|16404.48|16484.57|16404.57|16484.31|16404.31|7
1730447340000|2024-11-01 07:49:00|16485.39|16405.39|16487.72|16407.72|16487.76|16407.76|16485.39|16405.39|10
1730447350000|2024-11-01 07:49:10|16487.53|16407.53|16486.79|16406.79|16487.53|16407.53|16486.79|16406.79|10
1730447360000|2024-11-01 07:49:20|16486.81|16406.81|16487.08|16407.08|16487.08|16407.08|16486.76|16406.76|10
1730447370000|2024-11-01 07:49:30|16487.18|16407.18|16486.31|16406.31|16487.28|16407.28|16486.21|16406.21|10
1730447380000|2024-11-01 07:49:40|16486.17|16406.17|16486.92|16406.92|16486.92|16406.92|16486.11|16406.11|9
1730447390000|2024-11-01 07:49:50|16486.9|16406.9|16487.81|16407.81|16487.81|16407.81|16486.56|16406.56|9
1730447400000|2024-11-01 07:50:00|16487.82|16407.82|16490.35|16410.35|16490.35|16410.35|16487.82|16407.82|10
1730447410000|2024-11-01 07:50:10|16491.01|16411.01|16494.23|16414.23|16494.23|16414.23|16491.01|16411.01|10
1730447420000|2024-11-01 07:50:20|16494.47|16414.47|16501.83|16421.83|16501.83|16421.83|16494.28|16414.28|10
1730447430000|2024-11-01 07:50:30|16501.76|16421.76|16502.1|16422.1|16502.31|16422.31|16501.43|16421.43|10
1730447440000|2024-11-01 07:50:40|16502.54|16422.54|16502.92|16422.92|16502.92|16422.92|16501.35|16421.35|9
1730447450000|2024-11-01 07:50:50|16503.18|16423.18|16505.27|16425.27|16505.27|16425.27|16503.18|16423.18|9
1730447460000|2024-11-01 07:51:00|16505.39|16425.39|16505.93|16425.93|16506.35|16426.35|16505.39|16425.39|10
1730447470000|2024-11-01 07:51:10|16505.77|16425.77|16508.49|16428.49|16508.49|16428.49|16505.77|16425.77|9
1730447480000|2024-11-01 07:51:20|16508.73|16428.73|16510.63|16430.63|16510.63|16430.63|16508.73|16428.73|10
1730447490000|2024-11-01 07:51:30|16510.75|16430.75|16510.85|16430.85|16510.93|16430.93|16510.73|16430.73|9
1730447500000|2024-11-01 07:51:40|16510.97|16430.97|16511.26|16431.26|16511.33|16431.33|16510.97|16430.97|10
1730447510000|2024-11-01 07:51:50|16511.42|16431.42|16511.87|16431.87|16511.89|16431.89|16511.42|16431.42|9
1730447520000|2024-11-01 07:52:00|16511.76|16431.76|16512.52|16432.52|16512.52|16432.52|16511.71|16431.71|8
1730447530000|2024-11-01 07:52:10|16512.51|16432.51|16512.77|16432.77|16513.17|16433.17|16512.51|16432.51|9
1730447540000|2024-11-01 07:52:20|16512.83|16432.83|16520.12|16440.12|16520.12|16440.12|16512.83|16432.83|10
1730447550000|2024-11-01 07:52:30|16520.13|16440.13|16519.69|16439.69|16520.34|16440.34|16518.66|16438.66|10
1730447560000|2024-11-01 07:52:40|16520.4|16440.4|16517.59|16437.59|16521.2|16441.2|16517.59|16437.59|10
1730447570000|2024-11-01 07:52:50|16517.64|16437.64|16517.84|16437.84|16517.96|16437.96|16517.64|16437.64|8
1730447580000|2024-11-01 07:53:00|16519.11|16439.11|16521.01|16441.01|16521.01|16441.01|16519.11|16439.11|8
1730447590000|2024-11-01 07:53:10|16521.04|16441.04|16520.41|16440.41|16521.91|16441.91|16520.41|16440.41|10
1730447600000|2024-11-01 07:53:20|16520.36|16440.36|16518.8|16438.8|16520.42|16440.42|16518.8|16438.8|10
1730447610000|2024-11-01 07:53:30|16518.63|16438.63|16516.86|16436.86|16519.91|16439.91|16516.86|16436.86|10
1730447620000|2024-11-01 07:53:40|16517.75|16437.75|16516.61|16436.61|16517.75|16437.75|16516.61|16436.61|9
1730447630000|2024-11-01 07:53:50|16516.41|16436.41|16515.51|16435.51|16516.41|16436.41|16515.51|16435.51|10
1730447640000|2024-11-01 07:54:00|16515.36|16435.36|16515.9|16435.9|16515.9|16435.9|16515.04|16435.04|10
1730447650000|2024-11-01 07:54:10|16515.93|16435.93|16516.15|16436.15|16516.22|16436.22|16515.86|16435.86|10
1730447660000|2024-11-01 07:54:20|16516.02|16436.02|16516.61|16436.61|16516.76|16436.76|16516.02|16436.02|10
1730447670000|2024-11-01 07:54:30|16516.52|16436.52|16514.36|16434.36|16516.96|16436.96|16514.36|16434.36|10
1730447680000|2024-11-01 07:54:40|16514.21|16434.21|16510.43|16430.43|16514.31|16434.31|16510.41|16430.41|10
1730447690000|2024-11-01 07:54:50|16510.39|16430.39|16501.69|16421.69|16510.4|16430.4|16500.95|16420.95|9
1730447700000|2024-11-01 07:55:00|16501.86|16421.86|16501.19|16421.19|16502.14|16422.14|16501.19|16421.19|10
1730447710000|2024-11-01 07:55:10|16501.11|16421.11|16502.56|16422.56|16502.56|16422.56|16501.04|16421.04|10
1730447720000|2024-11-01 07:55:20|16502.61|16422.61|16502.46|16422.46|16502.79|16422.79|16502.46|16422.46|10
1730447730000|2024-11-01 07:55:30|16502.42|16422.42|16502.85|16422.85|16503.29|16423.29|16502.42|16422.42|10
1730447740000|2024-11-01 07:55:40|16502.83|16422.83|16502.16|16422.16|16502.83|16422.83|16502.16|16422.16|9
1730447750000|2024-11-01 07:55:50|16502.15|16422.15|16502.21|16422.21|16502.46|16422.46|16502.15|16422.15|9
1730447760000|2024-11-01 07:56:00|16502.29|16422.29|16504.43|16424.43|16504.43|16424.43|16502.29|16422.29|10
1730447770000|2024-11-01 07:56:10|16504.4|16424.4|16504.98|16424.98|16504.98|16424.98|16504.16|16424.16|9
1730447780000|2024-11-01 07:56:20|16505.23|16425.23|16505.71|16425.71|16505.92|16425.92|16505.23|16425.23|9
1730447790000|2024-11-01 07:56:30|16505.55|16425.55|16507.31|16427.31|16507.31|16427.31|16505.3|16425.3|10
1730447800000|2024-11-01 07:56:40|16507.63|16427.63|16507.64|16427.64|16508.03|16428.03|16507.63|16427.63|10
1730447810000|2024-11-01 07:56:50|16507.6|16427.6|16513.65|16433.65|16513.65|16433.65|16507.6|16427.6|9
1730447820000|2024-11-01 07:57:00|16513.9|16433.9|16514.11|16434.11|16514.27|16434.27|16513.81|16433.81|9
1730447830000|2024-11-01 07:57:10|16514.02|16434.02|16512.02|16432.02|16514.02|16434.02|16512.02|16432.02|10
1730447840000|2024-11-01 07:57:20|16512.18|16432.18|16512.44|16432.44|16512.44|16432.44|16512.17|16432.17|8
1730447850000|2024-11-01 07:57:30|16512.27|16432.27|16509.1|16429.1|16512.27|16432.27|16509.1|16429.1|10
1730447860000|2024-11-01 07:57:40|16508.98|16428.98|16508.42|16428.42|16509.07|16429.07|16508.42|16428.42|9
1730447870000|2024-11-01 07:57:50|16508.29|16428.29|16507.73|16427.73|16508.29|16428.29|16507.73|16427.73|10
1730447880000|2024-11-01 07:58:00|16507.98|16427.98|16508.13|16428.13|16508.23|16428.23|16507.98|16427.98|10
1730447890000|2024-11-01 07:58:10|16508.11|16428.11|16508.23|16428.23|16508.58|16428.58|16508.11|16428.11|8
1730447900000|2024-11-01 07:58:20|16508.21|16428.21|16507.86|16427.86|16508.21|16428.21|16507.56|16427.56|10
1730447910000|2024-11-01 07:58:30|16507.57|16427.57|16506.05|16426.05|16507.57|16427.57|16506.05|16426.05|9
1730447920000|2024-11-01 07:58:40|16505.82|16425.82|16505.19|16425.19|16505.82|16425.82|16505.13|16425.13|10
1730447930000|2024-11-01 07:58:50|16505.18|16425.18|16505.07|16425.07|16505.37|16425.37|16504.57|16424.57|10
1730447940000|2024-11-01 07:59:00|16505.23|16425.23|16503.35|16423.35|16505.66|16425.66|16503.35|16423.35|10
1730447950000|2024-11-01 07:59:10|16503.06|16423.06|16502.09|16422.09|16503.06|16423.06|16502.09|16422.09|10
1730447960000|2024-11-01 07:59:20|16501.69|16421.69|16500.43|16420.43|16501.69|16421.69|16500.43|16420.43|10
1730447970000|2024-11-01 07:59:30|16500.4|16420.4|16500.2|16420.2|16500.4|16420.4|16500.08|16420.08|10
1730447980000|2024-11-01 07:59:40|16500.35|16420.35|16501.16|16421.16|16501.16|16421.16|16500.3|16420.3|9
1730447990000|2024-11-01 07:59:50|16501.19|16421.19|16510.55|16430.55|16510.55|16430.55|16501.18|16421.18|9
1730448000000|2024-11-01 08:00:00|16510.33|16430.33|16511.64|16431.64|16511.64|16431.64|16510.03|16430.03|10
1730448010000|2024-11-01 08:00:10|16512.17|16432.17|16510.11|16430.11|16512.74|16432.74|16510.11|16430.11|10
1730448020000|2024-11-01 08:00:20|16510|16430|16508.5|16428.5|16510|16430|16508.04|16428.04|10
1730448030000|2024-11-01 08:00:30|16508.46|16428.46|16509.12|16429.12|16509.12|16429.12|16508.06|16428.06|9
1730448040000|2024-11-01 08:00:40|16509.02|16429.02|16509.09|16429.09|16509.09|16429.09|16508.83|16428.83|9
1730448050000|2024-11-01 08:00:50|16509.27|16429.27|16508.63|16428.63|16509.27|16429.27|16508.63|16428.63|10
1730448060000|2024-11-01 08:01:00|16508.32|16428.32|16506.17|16426.17|16508.32|16428.32|16505.81|16425.81|9
1730448070000|2024-11-01 08:01:10|16506.32|16426.32|16504.26|16424.26|16506.59|16426.59|16504.26|16424.26|10
1730448080000|2024-11-01 08:01:20|16503.98|16423.98|16503.59|16423.59|16503.98|16423.98|16503.59|16423.59|10
1730448090000|2024-11-01 08:01:30|16503.66|16423.66|16504.5|16424.5|16504.5|16424.5|16503.65|16423.65|8
1730448100000|2024-11-01 08:01:40|16504.55|16424.55|16505.18|16425.18|16505.18|16425.18|16504.38|16424.38|7
1730448110000|2024-11-01 08:01:50|16505.22|16425.22|16503.25|16423.25|16505.3|16425.3|16503.25|16423.25|10
1730448120000|2024-11-01 08:02:00|16503.16|16423.16|16504.5|16424.5|16504.5|16424.5|16503.16|16423.16|10
1730448130000|2024-11-01 08:02:10|16504.62|16424.62|16506.11|16426.11|16506.11|16426.11|16504.62|16424.62|10
1730448140000|2024-11-01 08:02:20|16507.11|16427.11|16510.04|16430.04|16510.04|16430.04|16507.11|16427.11|10
1730448150000|2024-11-01 08:02:30|16509.9|16429.9|16513.07|16433.07|16513.07|16433.07|16509.86|16429.86|10
1730448160000|2024-11-01 08:02:40|16513.09|16433.09|16513.77|16433.77|16513.84|16433.84|16513.09|16433.09|10
1730448170000|2024-11-01 08:02:50|16513.89|16433.89|16513.59|16433.59|16514.25|16434.25|16513.59|16433.59|10
1730448180000|2024-11-01 08:03:00|16513.47|16433.47|16515.99|16435.99|16515.99|16435.99|16513.31|16433.31|10
1730448190000|2024-11-01 08:03:10|16515.96|16435.96|16517.59|16437.59|16517.59|16437.59|16515.96|16435.96|10
1730448200000|2024-11-01 08:03:20|16517.9|16437.9|16519.01|16439.01|16519.02|16439.02|16517.9|16437.9|9
1730448210000|2024-11-01 08:03:30|16518.78|16438.78|16515.52|16435.52|16519.08|16439.08|16515.52|16435.52|10
1730448220000|2024-11-01 08:03:40|16514.99|16434.99|16512.55|16432.55|16518.08|16438.08|16512.55|16432.55|10
1730448230000|2024-11-01 08:03:50|16512.42|16432.42|16512.14|16432.14|16512.42|16432.42|16511.41|16431.41|10
1730448240000|2024-11-01 08:04:00|16512.12|16432.12|16511.96|16431.96|16512.12|16432.12|16511.08|16431.08|10
1730448250000|2024-11-01 08:04:10|16511.76|16431.76|16513|16433|16513|16433|16511.76|16431.76|8
1730448260000|2024-11-01 08:04:20|16513.15|16433.15|16511.51|16431.51|16513.21|16433.21|16511.51|16431.51|10
1730448270000|2024-11-01 08:04:30|16511.37|16431.37|16511.41|16431.41|16511.41|16431.41|16510.98|16430.98|10
1730448280000|2024-11-01 08:04:40|16511.4|16431.4|16511.75|16431.75|16511.86|16431.86|16511.35|16431.35|10
1730448290000|2024-11-01 08:04:50|16511.88|16431.88|16511.36|16431.36|16512.21|16432.21|16511.36|16431.36|9
1730448300000|2024-11-01 08:05:00|16511.31|16431.31|16511.68|16431.68|16511.68|16431.68|16510.98|16430.98|9
1730448310000|2024-11-01 08:05:10|16511.97|16431.97|16515.28|16435.28|16515.28|16435.28|16511.97|16431.97|10
1730448320000|2024-11-01 08:05:20|16515.61|16435.61|16515.42|16435.42|16515.75|16435.75|16514.99|16434.99|10
1730448330000|2024-11-01 08:05:30|16515.29|16435.29|16515.08|16435.08|16515.29|16435.29|16514.99|16434.99|8
1730448340000|2024-11-01 08:05:40|16515.09|16435.09|16514.12|16434.12|16515.09|16435.09|16514.12|16434.12|8
1730448350000|2024-11-01 08:05:50|16514.18|16434.18|16511.84|16431.84|16514.62|16434.62|16511.84|16431.84|10
1730448360000|2024-11-01 08:06:00|16511.39|16431.39|16511.09|16431.09|16511.39|16431.39|16510.85|16430.85|10
1730448370000|2024-11-01 08:06:10|16511.17|16431.17|16510.84|16430.84|16511.22|16431.22|16510.05|16430.05|9
1730448380000|2024-11-01 08:06:20|16511|16431|16510.21|16430.21|16511.17|16431.17|16509.7|16429.7|10
1730448390000|2024-11-01 08:06:30|16510.23|16430.23|16509.24|16429.24|16510.23|16430.23|16509.24|16429.24|10
1730448400000|2024-11-01 08:06:40|16509.23|16429.23|16509.24|16429.24|16509.24|16429.24|16508.86|16428.86|10
1730448410000|2024-11-01 08:06:50|16509.18|16429.18|16509.65|16429.65|16510.02|16430.02|16509.13|16429.13|10
1730448420000|2024-11-01 08:07:00|16509.58|16429.58|16510.02|16430.02|16510.02|16430.02|16509.36|16429.36|10
1730448430000|2024-11-01 08:07:10|16510.23|16430.23|16508.64|16428.64|16510.32|16430.32|16508.64|16428.64|10
1730448440000|2024-11-01 08:07:20|16508.35|16428.35|16507.14|16427.14|16508.35|16428.35|16507.12|16427.12|10
1730448450000|2024-11-01 08:07:30|16507.04|16427.04|16506.07|16426.07|16507.04|16427.04|16505.99|16425.99|9
1730448460000|2024-11-01 08:07:40|16506.15|16426.15|16506.25|16426.25|16506.25|16426.25|16506.09|16426.09|9
1730448470000|2024-11-01 08:07:50|16506.29|16426.29|16505.35|16425.35|16506.45|16426.45|16505.35|16425.35|10
1730448480000|2024-11-01 08:08:00|16505.32|16425.32|16506.33|16426.33|16506.33|16426.33|16505.05|16425.05|10
1730448490000|2024-11-01 08:08:10|16506.38|16426.38|16505.88|16425.88|16506.95|16426.95|16505.76|16425.76|9
1730448500000|2024-11-01 08:08:20|16505.87|16425.87|16506.59|16426.59|16506.7|16426.7|16505.87|16425.87|9
1730448510000|2024-11-01 08:08:30|16506.68|16426.68|16507.74|16427.74|16507.74|16427.74|16506.68|16426.68|10
1730448520000|2024-11-01 08:08:40|16507.91|16427.91|16505.73|16425.73|16507.91|16427.91|16502.54|16422.54|10
1730448530000|2024-11-01 08:08:50|16505.49|16425.49|16506.09|16426.09|16506.66|16426.66|16505.3|16425.3|10
1730448540000|2024-11-01 08:09:00|16506.31|16426.31|16506.65|16426.65|16506.72|16426.72|16506.31|16426.31|10
1730448550000|2024-11-01 08:09:10|16506.41|16426.41|16506.06|16426.06|16506.46|16426.46|16505.93|16425.93|10
1730448560000|2024-11-01 08:09:20|16506.63|16426.63|16507.07|16427.07|16507.09|16427.09|16506.61|16426.61|10
1730448570000|2024-11-01 08:09:30|16507.2|16427.2|16507.9|16427.9|16507.9|16427.9|16507.12|16427.12|9
1730448580000|2024-11-01 08:09:40|16507.89|16427.89|16508.85|16428.85|16508.85|16428.85|16507.89|16427.89|9
1730448590000|2024-11-01 08:09:50|16508.84|16428.84|16508.6|16428.6|16508.86|16428.86|16508.6|16428.6|9
1730448600000|2024-11-01 08:10:00|16508.54|16428.54|16508.84|16428.84|16509.23|16429.23|16508.33|16428.33|10
1730448610000|2024-11-01 08:10:10|16509.47|16429.47|16511.44|16431.44|16511.44|16431.44|16509.47|16429.47|10
1730448620000|2024-11-01 08:10:20|16511.51|16431.51|16512.78|16432.78|16512.95|16432.95|16511.51|16431.51|9
1730448630000|2024-11-01 08:10:30|16512.69|16432.69|16511.9|16431.9|16512.69|16432.69|16510.86|16430.86|10
1730448640000|2024-11-01 08:10:40|16512|16432|16514.96|16434.96|16514.96|16434.96|16512|16432|10
1730448650000|2024-11-01 08:10:50|16515.21|16435.21|16516.85|16436.85|16516.85|16436.85|16515.21|16435.21|10
1730448660000|2024-11-01 08:11:00|16517.19|16437.19|16517.42|16437.42|16517.72|16437.72|16517.19|16437.19|10
1730448670000|2024-11-01 08:11:10|16517.46|16437.46|16509.22|16429.22|16517.46|16437.46|16508.61|16428.61|10
1730448680000|2024-11-01 08:11:20|16509.57|16429.57|16508.8|16428.8|16509.96|16429.96|16508.37|16428.37|10
1730448690000|2024-11-01 08:11:30|16508.76|16428.76|16510.84|16430.84|16510.84|16430.84|16508.44|16428.44|10
1730448700000|2024-11-01 08:11:40|16511.11|16431.11|16509.31|16429.31|16511.11|16431.11|16509.31|16429.31|10
1730448710000|2024-11-01 08:11:50|16509.16|16429.16|16500.26|16420.26|16509.16|16429.16|16500.26|16420.26|10
1730448720000|2024-11-01 08:12:00|16500.24|16420.24|16500.06|16420.06|16500.47|16420.47|16499.96|16419.96|8
1730448730000|2024-11-01 08:12:10|16500.05|16420.05|16504.8|16424.8|16504.8|16424.8|16499.98|16419.98|9
1730448740000|2024-11-01 08:12:20|16505.74|16425.74|16520.05|16440.05|16520.05|16440.05|16505.74|16425.74|10
1730448750000|2024-11-01 08:12:30|16522.56|16442.56|16523.37|16443.37|16523.37|16443.37|16522.44|16442.44|8
1730448760000|2024-11-01 08:12:40|16524.16|16444.16|16527.8|16447.8|16528.19|16448.19|16524.16|16444.16|10
1730448770000|2024-11-01 08:12:50|16527.45|16447.45|16529.54|16449.54|16529.54|16449.54|16527.29|16447.29|10
1730448780000|2024-11-01 08:13:00|16529.75|16449.75|16534.52|16454.52|16534.52|16454.52|16529.75|16449.75|10
1730448790000|2024-11-01 08:13:10|16534.65|16454.65|16534.68|16454.68|16535.06|16455.06|16534.4|16454.4|10
1730448800000|2024-11-01 08:13:20|16534.24|16454.24|16534.9|16454.9|16534.9|16454.9|16534.01|16454.01|9
1730448810000|2024-11-01 08:13:30|16534.82|16454.82|16535.03|16455.03|16535.74|16455.74|16534.58|16454.58|9
1730448820000|2024-11-01 08:13:40|16535.09|16455.09|16534.66|16454.66|16535.09|16455.09|16534.55|16454.55|10
1730448830000|2024-11-01 08:13:50|16534.93|16454.93|16535.92|16455.92|16535.92|16455.92|16534.92|16454.92|8
1730448840000|2024-11-01 08:14:00|16536.1|16456.1|16535.41|16455.41|16536.2|16456.2|16535.35|16455.35|10
1730448850000|2024-11-01 08:14:10|16535.47|16455.47|16536.22|16456.22|16536.22|16456.22|16535.47|16455.47|10
1730448860000|2024-11-01 08:14:20|16536.25|16456.25|16536.71|16456.71|16536.71|16456.71|16534.1|16454.1|10
1730448870000|2024-11-01 08:14:30|16536.76|16456.76|16536.84|16456.84|16537.17|16457.17|16536.57|16456.57|10
1730448880000|2024-11-01 08:14:40|16536.71|16456.71|16534.89|16454.89|16536.84|16456.84|16534.89|16454.89|10
1730448890000|2024-11-01 08:14:50|16534.71|16454.71|16536.39|16456.39|16536.39|16456.39|16534.65|16454.65|10
1730448900000|2024-11-01 08:15:00|16536.45|16456.45|16536.83|16456.83|16537.03|16457.03|16536.33|16456.33|10
1730448910000|2024-11-01 08:15:10|16536.91|16456.91|16540.43|16460.43|16540.43|16460.43|16536.91|16456.91|10
1730448920000|2024-11-01 08:15:20|16540.73|16460.73|16545.88|16465.88|16545.88|16465.88|16540.73|16460.73|10
1730448930000|2024-11-01 08:15:30|16546.28|16466.28|16550.39|16470.39|16550.39|16470.39|16546.28|16466.28|10
1730448940000|2024-11-01 08:15:40|16551.8|16471.8|16554.27|16474.27|16554.32|16474.32|16551.8|16471.8|10
1730448950000|2024-11-01 08:15:50|16554.12|16474.12|16553.72|16473.72|16554.12|16474.12|16553.72|16473.72|10
1730448960000|2024-11-01 08:16:00|16553.27|16473.27|16552.79|16472.79|16553.27|16473.27|16552.06|16472.06|10
1730448970000|2024-11-01 08:16:10|16552.32|16472.32|16553.57|16473.57|16553.84|16473.84|16552.13|16472.13|10
1730448980000|2024-11-01 08:16:20|16553.67|16473.67|16557.75|16477.75|16557.75|16477.75|16553.67|16473.67|10
1730448990000|2024-11-01 08:16:30|16557.72|16477.72|16560.22|16480.22|16560.65|16480.65|16557.72|16477.72|10
1730449000000|2024-11-01 08:16:40|16560.04|16480.04|16560.83|16480.83|16560.83|16480.83|16559.75|16479.75|10
1730449010000|2024-11-01 08:16:50|16560.78|16480.78|16561.76|16481.76|16561.76|16481.76|16560.1|16480.1|9
1730449020000|2024-11-01 08:17:00|16561.89|16481.89|16561.35|16481.35|16562.75|16482.75|16561.27|16481.27|10
1730449030000|2024-11-01 08:17:10|16561.25|16481.25|16564.15|16484.15|16564.26|16484.26|16561.25|16481.25|10
1730449040000|2024-11-01 08:17:20|16565.01|16485.01|16563.04|16483.04|16565.39|16485.39|16563.04|16483.04|10
1730449050000|2024-11-01 08:17:30|16562.91|16482.91|16561.55|16481.55|16562.91|16482.91|16561.55|16481.55|10
1730449060000|2024-11-01 08:17:40|16561.59|16481.59|16558.05|16478.05|16562.41|16482.41|16558.05|16478.05|10
1730449070000|2024-11-01 08:17:50|16558.35|16478.35|16559.28|16479.28|16559.28|16479.28|16558.23|16478.23|8
1730449080000|2024-11-01 08:18:00|16558.95|16478.95|16558.94|16478.94|16558.96|16478.96|16558.39|16478.39|9
1730449090000|2024-11-01 08:18:10|16558.67|16478.67|16558.58|16478.58|16559.56|16479.56|16558.57|16478.57|10
1730449100000|2024-11-01 08:18:20|16558.61|16478.61|16558.53|16478.53|16558.81|16478.81|16558.47|16478.47|9
1730449110000|2024-11-01 08:18:30|16558.65|16478.65|16561.41|16481.41|16561.41|16481.41|16558.65|16478.65|10
1730449120000|2024-11-01 08:18:40|16561.43|16481.43|16561.66|16481.66|16561.91|16481.91|16561.43|16481.43|7
1730449130000|2024-11-01 08:18:50|16561.52|16481.52|16558.96|16478.96|16561.52|16481.52|16558.96|16478.96|10
1730449140000|2024-11-01 08:19:00|16558.64|16478.64|16555.22|16475.22|16558.64|16478.64|16555.18|16475.18|10
1730449150000|2024-11-01 08:19:10|16555.45|16475.45|16553.39|16473.39|16555.45|16475.45|16553.39|16473.39|10
1730449160000|2024-11-01 08:19:20|16553.31|16473.31|16552.91|16472.91|16553.47|16473.47|16552.91|16472.91|9
1730449170000|2024-11-01 08:19:30|16552.81|16472.81|16552.59|16472.59|16553.22|16473.22|16552.58|16472.58|10
1730449180000|2024-11-01 08:19:40|16552.67|16472.67|16551.3|16471.3|16552.75|16472.75|16551.3|16471.3|9
1730449190000|2024-11-01 08:19:50|16551.06|16471.06|16544.99|16464.99|16551.06|16471.06|16544.99|16464.99|10
1730449200000|2024-11-01 08:20:00|16543.82|16463.82|16542.88|16462.88|16543.82|16463.82|16542.71|16462.71|10
1730449210000|2024-11-01 08:20:10|16543.02|16463.02|16544.52|16464.52|16544.52|16464.52|16543.02|16463.02|10
1730449220000|2024-11-01 08:20:20|16544.75|16464.75|16548.67|16468.67|16548.67|16468.67|16544.75|16464.75|10
1730449230000|2024-11-01 08:20:30|16549.54|16469.54|16549.47|16469.47|16549.79|16469.79|16549.11|16469.11|9
1730449240000|2024-11-01 08:20:40|16549.52|16469.52|16547.03|16467.03|16549.53|16469.53|16547.03|16467.03|10
1730449250000|2024-11-01 08:20:50|16547.06|16467.06|16548.11|16468.11|16548.76|16468.76|16547.06|16467.06|10
1730449260000|2024-11-01 08:21:00|16548.01|16468.01|16547.5|16467.5|16548.06|16468.06|16547.48|16467.48|10
1730449270000|2024-11-01 08:21:10|16547.52|16467.52|16547.99|16467.99|16548.1|16468.1|16547.51|16467.51|10
1730449280000|2024-11-01 08:21:20|16547.74|16467.74|16547.31|16467.31|16547.74|16467.74|16547.31|16467.31|10
1730449290000|2024-11-01 08:21:30|16547.23|16467.23|16547.38|16467.38|16547.43|16467.43|16547.23|16467.23|10
1730449300000|2024-11-01 08:21:40|16547.44|16467.44|16548.3|16468.3|16548.3|16468.3|16547.4|16467.4|9
1730449310000|2024-11-01 08:21:50|16548.23|16468.23|16547.57|16467.57|16548.23|16468.23|16547.49|16467.49|10
1730449320000|2024-11-01 08:22:00|16547.39|16467.39|16546.25|16466.25|16547.39|16467.39|16545.24|16465.24|10
1730449330000|2024-11-01 08:22:10|16546.28|16466.28|16549.61|16469.61|16549.71|16469.71|16546.28|16466.28|10
1730449340000|2024-11-01 08:22:20|16549.49|16469.49|16549.83|16469.83|16551.01|16471.01|16549.49|16469.49|10
1730449350000|2024-11-01 08:22:30|16549.7|16469.7|16548.76|16468.76|16549.81|16469.81|16548.73|16468.73|10
1730449360000|2024-11-01 08:22:40|16548.78|16468.78|16549.28|16469.28|16549.35|16469.35|16547.38|16467.38|10
1730449370000|2024-11-01 08:22:50|16548.88|16468.88|16553.44|16473.44|16556.13|16476.13|16548.88|16468.88|10
1730449380000|2024-11-01 08:23:00|16553.54|16473.54|16553.95|16473.95|16553.95|16473.95|16553.44|16473.44|9
1730449390000|2024-11-01 08:23:10|16553.97|16473.97|16553.72|16473.72|16554.11|16474.11|16553.72|16473.72|9
1730449400000|2024-11-01 08:23:20|16553.69|16473.69|16554.2|16474.2|16554.2|16474.2|16553.5|16473.5|9
1730449410000|2024-11-01 08:23:30|16554.33|16474.33|16556.4|16476.4|16556.57|16476.57|16554.33|16474.33|10
1730449420000|2024-11-01 08:23:40|16556.16|16476.16|16556.68|16476.68|16556.68|16476.68|16555.93|16475.93|10
1730449430000|2024-11-01 08:23:50|16556.51|16476.51|16556.72|16476.72|16557.54|16477.54|16556.51|16476.51|10
1730449440000|2024-11-01 08:24:00|16556.7|16476.7|16555.77|16475.77|16556.72|16476.72|16555.68|16475.68|10
1730449450000|2024-11-01 08:24:10|16555.73|16475.73|16556.22|16476.22|16556.38|16476.38|16554.99|16474.99|10
1730449460000|2024-11-01 08:24:20|16556.1|16476.1|16557.7|16477.7|16557.7|16477.7|16556.1|16476.1|10
1730449470000|2024-11-01 08:24:30|16557.79|16477.79|16558.26|16478.26|16558.53|16478.53|16557.79|16477.79|9
1730449480000|2024-11-01 08:24:40|16558.29|16478.29|16557.89|16477.89|16558.62|16478.62|16557.84|16477.84|9
1730449490000|2024-11-01 08:24:50|16557.81|16477.81|16557.41|16477.41|16557.81|16477.81|16557.13|16477.13|10
1730449500000|2024-11-01 08:25:00|16557.28|16477.28|16557.81|16477.81|16557.81|16477.81|16557.27|16477.27|9
1730449510000|2024-11-01 08:25:10|16557.63|16477.63|16557.57|16477.57|16558.01|16478.01|16557.52|16477.52|10
1730449520000|2024-11-01 08:25:20|16557.47|16477.47|16554.61|16474.61|16557.47|16477.47|16554.61|16474.61|10
1730449530000|2024-11-01 08:25:30|16554.34|16474.34|16553.95|16473.95|16554.43|16474.43|16553.93|16473.93|9
1730449540000|2024-11-01 08:25:40|16553.98|16473.98|16554.44|16474.44|16554.54|16474.54|16553.98|16473.98|8
1730449550000|2024-11-01 08:25:50|16554.42|16474.42|16553.88|16473.88|16554.42|16474.42|16553.84|16473.84|9
1730449560000|2024-11-01 08:26:00|16553.9|16473.9|16553.03|16473.03|16554.06|16474.06|16553.03|16473.03|10
1730449570000|2024-11-01 08:26:10|16552.24|16472.24|16548.87|16468.87|16552.36|16472.36|16548.87|16468.87|10
1730449580000|2024-11-01 08:26:20|16548.58|16468.58|16548.65|16468.65|16548.65|16468.65|16548.03|16468.03|10
1730449590000|2024-11-01 08:26:30|16548.92|16468.92|16550.99|16470.99|16550.99|16470.99|16548.91|16468.91|10
1730449600000|2024-11-01 08:26:40|16550.93|16470.93|16550.89|16470.89|16550.94|16470.94|16550.64|16470.64|9
1730449610000|2024-11-01 08:26:50|16550.98|16470.98|16551.93|16471.93|16551.93|16471.93|16550.97|16470.97|10
1730449620000|2024-11-01 08:27:00|16552.06|16472.06|16551.78|16471.78|16552.06|16472.06|16551.78|16471.78|10
1730449630000|2024-11-01 08:27:10|16551.16|16471.16|16549.91|16469.91|16551.16|16471.16|16549.69|16469.69|10
1730449640000|2024-11-01 08:27:20|16549.9|16469.9|16552.06|16472.06|16552.06|16472.06|16549.9|16469.9|10
1730449650000|2024-11-01 08:27:30|16552.51|16472.51|16555.11|16475.11|16555.14|16475.14|16552.51|16472.51|10
1730449660000|2024-11-01 08:27:40|16555.2|16475.2|16553.8|16473.8|16555.2|16475.2|16553.8|16473.8|9
1730449670000|2024-11-01 08:27:50|16553.7|16473.7|16553.88|16473.88|16554.28|16474.28|16553.7|16473.7|9
1730449680000|2024-11-01 08:28:00|16553.91|16473.91|16554.93|16474.93|16555.35|16475.35|16553.39|16473.39|10
1730449690000|2024-11-01 08:28:10|16554.87|16474.87|16556.48|16476.48|16556.48|16476.48|16554.87|16474.87|10
1730449700000|2024-11-01 08:28:20|16556.78|16476.78|16556.44|16476.44|16556.78|16476.78|16556.38|16476.38|8
1730449710000|2024-11-01 08:28:30|16556.13|16476.13|16556.57|16476.57|16556.98|16476.98|16556.04|16476.04|9
1730449720000|2024-11-01 08:28:40|16556.61|16476.61|16554.49|16474.49|16556.87|16476.87|16554.49|16474.49|10
1730449730000|2024-11-01 08:28:50|16554.37|16474.37|16554.81|16474.81|16554.81|16474.81|16553.32|16473.32|10
1730449740000|2024-11-01 08:29:00|16554.86|16474.86|16555.74|16475.74|16556.01|16476.01|16554.86|16474.86|10
1730449750000|2024-11-01 08:29:10|16555.76|16475.76|16554.94|16474.94|16555.76|16475.76|16554.87|16474.87|8
1730449760000|2024-11-01 08:29:20|16554.98|16474.98|16554.64|16474.64|16555.41|16475.41|16554.64|16474.64|10
1730449770000|2024-11-01 08:29:30|16555.29|16475.29|16553.26|16473.26|16555.43|16475.43|16553.26|16473.26|10
1730449780000|2024-11-01 08:29:40|16553.04|16473.04|16552.73|16472.73|16553.04|16473.04|16552.67|16472.67|10
1730449790000|2024-11-01 08:29:50|16552.68|16472.68|16551.61|16471.61|16552.8|16472.8|16551.61|16471.61|9
1730449800000|2024-11-01 08:30:00|16551.52|16471.52|16551.36|16471.36|16552.13|16472.13|16551.17|16471.17|10
1730449810000|2024-11-01 08:30:10|16552.24|16472.24|16552.47|16472.47|16552.88|16472.88|16551.66|16471.66|10
1730449820000|2024-11-01 08:30:20|16552.48|16472.48|16553.87|16473.87|16553.87|16473.87|16552.3|16472.3|10
1730449830000|2024-11-01 08:30:30|16554.23|16474.23|16554.3|16474.3|16554.47|16474.47|16554.19|16474.19|9
1730449840000|2024-11-01 08:30:40|16554.32|16474.32|16554.28|16474.28|16554.53|16474.53|16553.97|16473.97|9
1730449850000|2024-11-01 08:30:50|16553.97|16473.97|16553.06|16473.06|16553.97|16473.97|16553.06|16473.06|10
1730449860000|2024-11-01 08:31:00|16553.04|16473.04|16555.58|16475.58|16555.58|16475.58|16553.04|16473.04|10
1730449870000|2024-11-01 08:31:10|16555.62|16475.62|16557.72|16477.72|16557.72|16477.72|16555.19|16475.19|9
1730449880000|2024-11-01 08:31:20|16557.71|16477.71|16561.06|16481.06|16561.27|16481.27|16557.49|16477.49|10
1730449890000|2024-11-01 08:31:30|16560.4|16480.4|16558.91|16478.91|16560.4|16480.4|16558.79|16478.79|9
1730449900000|2024-11-01 08:31:40|16558.63|16478.63|16556.99|16476.99|16558.63|16478.63|16556.98|16476.98|10
1730449910000|2024-11-01 08:31:50|16556.92|16476.92|16556.96|16476.96|16557.59|16477.59|16556.84|16476.84|10
1730449920000|2024-11-01 08:32:00|16557.55|16477.55|16556.46|16476.46|16557.84|16477.84|16556.46|16476.46|10
1730449930000|2024-11-01 08:32:10|16556.47|16476.47|16552.49|16472.49|16556.47|16476.47|16552.38|16472.38|10
1730449940000|2024-11-01 08:32:20|16552.16|16472.16|16553.09|16473.09|16553.09|16473.09|16552.16|16472.16|10
1730449950000|2024-11-01 08:32:30|16553.42|16473.42|16553.2|16473.2|16553.67|16473.67|16553.2|16473.2|9
1730449960000|2024-11-01 08:32:40|16553.41|16473.41|16552.91|16472.91|16553.41|16473.41|16552.52|16472.52|10
1730449970000|2024-11-01 08:32:50|16552.87|16472.87|16551.91|16471.91|16552.87|16472.87|16551.86|16471.86|10
1730449980000|2024-11-01 08:33:00|16551.79|16471.79|16547.41|16467.41|16556.18|16476.18|16547.41|16467.41|10
1730449990000|2024-11-01 08:33:10|16547.45|16467.45|16546.38|16466.38|16547.52|16467.52|16546.38|16466.38|10
1730450000000|2024-11-01 08:33:20|16546.29|16466.29|16546.03|16466.03|16546.32|16466.32|16545.91|16465.91|8
1730450010000|2024-11-01 08:33:30|16546.09|16466.09|16545.47|16465.47|16546.29|16466.29|16545.47|16465.47|9
1730450020000|2024-11-01 08:33:40|16545.53|16465.53|16549.73|16469.73|16549.73|16469.73|16545.52|16465.52|10
1730450030000|2024-11-01 08:33:50|16549.44|16469.44|16549.49|16469.49|16549.77|16469.77|16549.39|16469.39|10
1730450040000|2024-11-01 08:34:00|16549.41|16469.41|16549.39|16469.39|16549.86|16469.86|16549.39|16469.39|9
1730450050000|2024-11-01 08:34:10|16549.55|16469.55|16547.87|16467.87|16549.71|16469.71|16547.87|16467.87|9
1730450060000|2024-11-01 08:34:20|16547.26|16467.26|16548.57|16468.57|16548.57|16468.57|16546.92|16466.92|10
1730450070000|2024-11-01 08:34:30|16549.16|16469.16|16550.26|16470.26|16550.26|16470.26|16549.16|16469.16|9
1730450080000|2024-11-01 08:34:40|16550.41|16470.41|16551.41|16471.41|16551.74|16471.74|16550.41|16470.41|10
1730450090000|2024-11-01 08:34:50|16545.56|16465.56|16546.36|16466.36|16546.46|16466.46|16545.56|16465.56|8
1730450100000|2024-11-01 08:35:00|16546.41|16466.41|16545.49|16465.49|16546.6|16466.6|16545.49|16465.49|10
1730450110000|2024-11-01 08:35:10|16545.05|16465.05|16544.19|16464.19|16545.05|16465.05|16544.15|16464.15|10
1730450120000|2024-11-01 08:35:20|16544.53|16464.53|16546.3|16466.3|16546.3|16466.3|16544.53|16464.53|9
1730450130000|2024-11-01 08:35:30|16546.38|16466.38|16546.26|16466.26|16546.39|16466.39|16546.24|16466.24|8
1730450140000|2024-11-01 08:35:40|16546.83|16466.83|16548.54|16468.54|16548.54|16468.54|16546.83|16466.83|10
1730450150000|2024-11-01 08:35:50|16548.89|16468.89|16549.02|16469.02|16549.62|16469.62|16548.89|16468.89|10
1730450160000|2024-11-01 08:36:00|16548.62|16468.62|16548.53|16468.53|16548.96|16468.96|16548.21|16468.21|8
1730450170000|2024-11-01 08:36:10|16548.46|16468.46|16547.3|16467.3|16548.65|16468.65|16547.3|16467.3|10
1730450180000|2024-11-01 08:36:20|16546.67|16466.67|16544.23|16464.23|16546.67|16466.67|16544.23|16464.23|9
1730450190000|2024-11-01 08:36:30|16544.18|16464.18|16543.06|16463.06|16544.2|16464.2|16543.06|16463.06|7
1730450200000|2024-11-01 08:36:40|16543.04|16463.04|16542.77|16462.77|16543.04|16463.04|16542.59|16462.59|8
1730450210000|2024-11-01 08:36:50|16542.9|16462.9|16540.3|16460.3|16542.9|16462.9|16540.3|16460.3|10
1730450220000|2024-11-01 08:37:00|16540.26|16460.26|16541.53|16461.53|16541.53|16461.53|16540.26|16460.26|9
1730450230000|2024-11-01 08:37:10|16540.65|16460.65|16538.67|16458.67|16540.73|16460.73|16538.67|16458.67|9
1730450240000|2024-11-01 08:37:20|16538.84|16458.84|16538.41|16458.41|16538.84|16458.84|16538.2|16458.2|10
1730450250000|2024-11-01 08:37:30|16538.46|16458.46|16539.12|16459.12|16539.12|16459.12|16538.46|16458.46|9
1730450260000|2024-11-01 08:37:40|16539.11|16459.11|16534.86|16454.86|16539.11|16459.11|16534.53|16454.53|9
1730450270000|2024-11-01 08:37:50|16534.37|16454.37|16535.12|16455.12|16535.54|16455.54|16533.98|16453.98|10
1730450280000|2024-11-01 08:38:00|16535.27|16455.27|16535.29|16455.29|16535.39|16455.39|16535.12|16455.12|10
1730450290000|2024-11-01 08:38:10|16535.39|16455.39|16535.17|16455.17|16535.39|16455.39|16534.91|16454.91|10
1730450300000|2024-11-01 08:38:20|16535.21|16455.21|16534.74|16454.74|16535.21|16455.21|16534.5|16454.5|8
1730450310000|2024-11-01 08:38:30|16534.55|16454.55|16532.15|16452.15|16534.8|16454.8|16532.15|16452.15|10
1730450320000|2024-11-01 08:38:40|16532.09|16452.09|16532.25|16452.25|16532.25|16452.25|16531.68|16451.68|9
1730450330000|2024-11-01 08:38:50|16532.17|16452.17|16531.64|16451.64|16532.19|16452.19|16531.49|16451.49|10
1730450340000|2024-11-01 08:39:00|16531.47|16451.47|16531.38|16451.38|16531.62|16451.62|16531.13|16451.13|10
1730450350000|2024-11-01 08:39:10|16531.44|16451.44|16531.03|16451.03|16531.44|16451.44|16530.98|16450.98|10
1730450360000|2024-11-01 08:39:20|16531.36|16451.36|16530.56|16450.56|16531.36|16451.36|16530.53|16450.53|8
1730450370000|2024-11-01 08:39:30|16530.28|16450.28|16529.8|16449.8|16530.28|16450.28|16529.77|16449.77|9
1730450380000|2024-11-01 08:39:40|16529.81|16449.81|16528.51|16448.51|16529.81|16449.81|16528.51|16448.51|10
1730450390000|2024-11-01 08:39:50|16528.5|16448.5|16528.2|16448.2|16528.5|16448.5|16528.19|16448.19|9
1730450400000|2024-11-01 08:40:00|16528.1|16448.1|16527.48|16447.48|16528.34|16448.34|16527.48|16447.48|10
1730450410000|2024-11-01 08:40:10|16527.09|16447.09|16527.03|16447.03|16527.75|16447.75|16526.86|16446.86|9
1730450420000|2024-11-01 08:40:20|16527.07|16447.07|16527.9|16447.9|16528.03|16448.03|16526.6|16446.6|10
1730450430000|2024-11-01 08:40:30|16527.93|16447.93|16528.31|16448.31|16528.48|16448.48|16527.78|16447.78|10
1730450440000|2024-11-01 08:40:40|16528.28|16448.28|16528.36|16448.36|16528.38|16448.38|16528.12|16448.12|10
1730450450000|2024-11-01 08:40:50|16528.3|16448.3|16528.42|16448.42|16528.76|16448.76|16528.3|16448.3|10
1730450460000|2024-11-01 08:41:00|16528.36|16448.36|16528.93|16448.93|16528.93|16448.93|16528.09|16448.09|10
1730450470000|2024-11-01 08:41:10|16528.94|16448.94|16527.05|16447.05|16528.94|16448.94|16526.14|16446.14|10
1730450480000|2024-11-01 08:41:20|16527.21|16447.21|16528.53|16448.53|16528.53|16448.53|16527.15|16447.15|10
1730450490000|2024-11-01 08:41:30|16528.03|16448.03|16528.03|16448.03|16528.03|16448.03|16527.6|16447.6|10
1730450500000|2024-11-01 08:41:40|16528.23|16448.23|16528.82|16448.82|16528.82|16448.82|16528.22|16448.22|10
1730450510000|2024-11-01 08:41:50|16529.12|16449.12|16529.03|16449.03|16529.12|16449.12|16528.78|16448.78|9
1730450520000|2024-11-01 08:42:00|16529.11|16449.11|16528.11|16448.11|16529.11|16449.11|16528.11|16448.11|10
1730450530000|2024-11-01 08:42:10|16527.43|16447.43|16526.72|16446.72|16527.43|16447.43|16526.72|16446.72|10
1730450540000|2024-11-01 08:42:20|16526.71|16446.71|16526.24|16446.24|16526.71|16446.71|16526.24|16446.24|9
1730450550000|2024-11-01 08:42:30|16526.09|16446.09|16525.95|16445.95|16526.39|16446.39|16525.86|16445.86|10
1730450560000|2024-11-01 08:42:40|16525.92|16445.92|16526.89|16446.89|16526.89|16446.89|16525.64|16445.64|10
1730450570000|2024-11-01 08:42:50|16527.02|16447.02|16529.59|16449.59|16529.59|16449.59|16527.02|16447.02|9
1730450580000|2024-11-01 08:43:00|16529.71|16449.71|16529.66|16449.66|16529.71|16449.71|16529.54|16449.54|9
1730450590000|2024-11-01 08:43:10|16529.78|16449.78|16529.95|16449.95|16530.41|16450.41|16529.78|16449.78|8
1730450600000|2024-11-01 08:43:20|16529.94|16449.94|16526.8|16446.8|16529.98|16449.98|16526.8|16446.8|9
1730450610000|2024-11-01 08:43:30|16526.83|16446.83|16529.01|16449.01|16529.01|16449.01|16526.83|16446.83|9
1730450620000|2024-11-01 08:43:40|16529.36|16449.36|16534.3|16454.3|16534.3|16454.3|16529.36|16449.36|10
1730450630000|2024-11-01 08:43:50|16535.5|16455.5|16539.98|16459.98|16540.29|16460.29|16535.5|16455.5|10
1730450640000|2024-11-01 08:44:00|16540.04|16460.04|16540.71|16460.71|16540.81|16460.81|16540.04|16460.04|10
1730450650000|2024-11-01 08:44:10|16540.63|16460.63|16542.73|16462.73|16542.73|16462.73|16540.59|16460.59|10
1730450660000|2024-11-01 08:44:20|16543.08|16463.08|16544.46|16464.46|16544.54|16464.54|16543.08|16463.08|10
1730450670000|2024-11-01 08:44:30|16545.07|16465.07|16545.2|16465.2|16545.29|16465.29|16545.07|16465.07|9
1730450680000|2024-11-01 08:44:40|16545.16|16465.16|16546.95|16466.95|16547.34|16467.34|16545.01|16465.01|10
1730450690000|2024-11-01 08:44:50|16546.94|16466.94|16547.25|16467.25|16547.44|16467.44|16546.94|16466.94|9
1730450700000|2024-11-01 08:45:00|16547.58|16467.58|16548.57|16468.57|16548.71|16468.71|16547.58|16467.58|9
1730450710000|2024-11-01 08:45:10|16548.44|16468.44|16545.55|16465.55|16548.44|16468.44|16545.26|16465.26|10
1730450720000|2024-11-01 08:45:20|16545.73|16465.73|16545.25|16465.25|16545.78|16465.78|16545.25|16465.25|10
1730450730000|2024-11-01 08:45:30|16545.24|16465.24|16544.95|16464.95|16545.24|16465.24|16544.95|16464.95|9
1730450740000|2024-11-01 08:45:40|16545.15|16465.15|16544.5|16464.5|16545.15|16465.15|16544.48|16464.48|10
1730450750000|2024-11-01 08:45:50|16544.46|16464.46|16544.68|16464.68|16544.7|16464.7|16544.36|16464.36|9
1730450760000|2024-11-01 08:46:00|16544.4|16464.4|16544.34|16464.34|16544.46|16464.46|16544.2|16464.2|10
1730450770000|2024-11-01 08:46:10|16544.48|16464.48|16547.15|16467.15|16547.15|16467.15|16544.48|16464.48|10
1730450780000|2024-11-01 08:46:20|16547.19|16467.19|16547.62|16467.62|16547.62|16467.62|16547.05|16467.05|9
1730450790000|2024-11-01 08:46:30|16547.64|16467.64|16550.49|16470.49|16550.49|16470.49|16547.64|16467.64|10
1730450800000|2024-11-01 08:46:40|16550.56|16470.56|16549.56|16469.56|16550.56|16470.56|16549.29|16469.29|10
1730450810000|2024-11-01 08:46:50|16549.6|16469.6|16549.94|16469.94|16549.94|16469.94|16549.44|16469.44|10
1730450820000|2024-11-01 08:47:00|16549.71|16469.71|16550.06|16470.06|16550.21|16470.21|16549.71|16469.71|10
1730450830000|2024-11-01 08:47:10|16549.85|16469.85|16550.87|16470.87|16550.87|16470.87|16548.28|16468.28|10
1730450840000|2024-11-01 08:47:20|16550.84|16470.84|16551.68|16471.68|16551.68|16471.68|16550.84|16470.84|10
1730450850000|2024-11-01 08:47:30|16551.37|16471.37|16552.25|16472.25|16552.25|16472.25|16551.37|16471.37|9
1730450860000|2024-11-01 08:47:40|16552.17|16472.17|16552.21|16472.21|16552.41|16472.41|16552.01|16472.01|9
1730450870000|2024-11-01 08:47:50|16552.17|16472.17|16553.19|16473.19|16553.22|16473.22|16552.17|16472.17|10
1730450880000|2024-11-01 08:48:00|16553.14|16473.14|16553.22|16473.22|16553.34|16473.34|16552.86|16472.86|10
1730450890000|2024-11-01 08:48:10|16553.14|16473.14|16551.9|16471.9|16553.91|16473.91|16551.9|16471.9|10
1730450900000|2024-11-01 08:48:20|16550.88|16470.88|16549.81|16469.81|16550.88|16470.88|16549.64|16469.64|10
1730450910000|2024-11-01 08:48:30|16550.42|16470.42|16549.94|16469.94|16550.52|16470.52|16549.72|16469.72|10
1730450920000|2024-11-01 08:48:40|16549.93|16469.93|16551.25|16471.25|16551.3|16471.3|16549.93|16469.93|10
1730450930000|2024-11-01 08:48:50|16551.28|16471.28|16553.5|16473.5|16553.6|16473.6|16551.26|16471.26|10
1730450940000|2024-11-01 08:49:00|16553.31|16473.31|16551.51|16471.51|16553.31|16473.31|16551.51|16471.51|10
1730450950000|2024-11-01 08:49:10|16550.4|16470.4|16551.69|16471.69|16553.01|16473.01|16550.4|16470.4|10
1730450960000|2024-11-01 08:49:20|16551.9|16471.9|16552.28|16472.28|16552.49|16472.49|16551.89|16471.89|9
1730450970000|2024-11-01 08:49:30|16553|16473|16549.95|16469.95|16553|16473|16549.89|16469.89|10
1730450980000|2024-11-01 08:49:40|16550.03|16470.03|16548.44|16468.44|16550.03|16470.03|16548.44|16468.44|10
1730450990000|2024-11-01 08:49:50|16548.37|16468.37|16547.7|16467.7|16548.46|16468.46|16547.5|16467.5|9
1730451000000|2024-11-01 08:50:00|16547.89|16467.89|16548.1|16468.1|16548.7|16468.7|16547.89|16467.89|9
1730451010000|2024-11-01 08:50:10|16548.06|16468.06|16551.76|16471.76|16551.85|16471.85|16548.06|16468.06|10
1730451020000|2024-11-01 08:50:20|16551.88|16471.88|16550.95|16470.95|16551.89|16471.89|16550.95|16470.95|9
1730451030000|2024-11-01 08:50:30|16550.88|16470.88|16550.55|16470.55|16550.88|16470.88|16550.09|16470.09|10
1730451040000|2024-11-01 08:50:40|16551.16|16471.16|16550.92|16470.92|16551.2|16471.2|16550.63|16470.63|10
1730451050000|2024-11-01 08:50:50|16551.06|16471.06|16551.03|16471.03|16551.24|16471.24|16550.88|16470.88|10
1730451060000|2024-11-01 08:51:00|16550.83|16470.83|16549.89|16469.89|16551.37|16471.37|16549.89|16469.89|9
1730451070000|2024-11-01 08:51:10|16549.79|16469.79|16543.59|16463.59|16549.79|16469.79|16543.59|16463.59|10
1730451080000|2024-11-01 08:51:20|16543.57|16463.57|16542.81|16462.81|16543.79|16463.79|16542.81|16462.81|9
1730451090000|2024-11-01 08:51:30|16542.59|16462.59|16540.39|16460.39|16542.59|16462.59|16540.36|16460.36|10
1730451100000|2024-11-01 08:51:40|16540.37|16460.37|16539.75|16459.75|16540.37|16460.37|16539.75|16459.75|9
1730451110000|2024-11-01 08:51:50|16539.19|16459.19|16539.03|16459.03|16539.19|16459.19|16539.02|16459.02|8
1730451120000|2024-11-01 08:52:00|16539.04|16459.04|16539.2|16459.2|16539.54|16459.54|16539.03|16459.03|10
1730451130000|2024-11-01 08:52:10|16539.26|16459.26|16540.34|16460.34|16540.34|16460.34|16539.26|16459.26|10
1730451140000|2024-11-01 08:52:20|16540.35|16460.35|16542.35|16462.35|16542.35|16462.35|16540.33|16460.33|10
1730451150000|2024-11-01 08:52:30|16542.32|16462.32|16541.89|16461.89|16542.32|16462.32|16541.51|16461.51|10
1730451160000|2024-11-01 08:52:40|16541.65|16461.65|16540.08|16460.08|16541.65|16461.65|16539.94|16459.94|10
1730451170000|2024-11-01 08:52:50|16539.99|16459.99|16540.88|16460.88|16540.88|16460.88|16539.92|16459.92|8
1730451180000|2024-11-01 08:53:00|16541.01|16461.01|16541.39|16461.39|16541.39|16461.39|16540.96|16460.96|9
1730451190000|2024-11-01 08:53:10|16541.4|16461.4|16541.16|16461.16|16541.59|16461.59|16540.87|16460.87|10
1730451200000|2024-11-01 08:53:20|16541.13|16461.13|16542.85|16462.85|16542.85|16462.85|16541.13|16461.13|9
1730451210000|2024-11-01 08:53:30|16542.53|16462.53|16540.27|16460.27|16542.53|16462.53|16540.27|16460.27|10
1730451220000|2024-11-01 08:53:40|16539.81|16459.81|16539.39|16459.39|16539.81|16459.81|16539.24|16459.24|10
1730451230000|2024-11-01 08:53:50|16539.43|16459.43|16539.68|16459.68|16539.68|16459.68|16539.43|16459.43|7
1730451240000|2024-11-01 08:54:00|16539.6|16459.6|16533.64|16453.64|16539.61|16459.61|16533.64|16453.64|10
1730451250000|2024-11-01 08:54:10|16533.6|16453.6|16534.17|16454.17|16534.34|16454.34|16533.1|16453.1|9
1730451260000|2024-11-01 08:54:20|16534.36|16454.36|16534.09|16454.09|16534.36|16454.36|16534.08|16454.08|7
1730451270000|2024-11-01 08:54:30|16534.1|16454.1|16534.09|16454.09|16534.12|16454.12|16533.85|16453.85|10
1730451280000|2024-11-01 08:54:40|16534.24|16454.24|16534.27|16454.27|16534.28|16454.28|16534.03|16454.03|9
1730451290000|2024-11-01 08:54:50|16534|16454|16533.17|16453.17|16534.05|16454.05|16533.17|16453.17|9
1730451300000|2024-11-01 08:55:00|16533.19|16453.19|16531.48|16451.48|16533.19|16453.19|16531.46|16451.46|10
1730451310000|2024-11-01 08:55:10|16531.64|16451.64|16531.97|16451.97|16531.97|16451.97|16531.64|16451.64|10
1730451320000|2024-11-01 08:55:20|16532|16452|16533.85|16453.85|16533.86|16453.86|16532|16452|10
1730451330000|2024-11-01 08:55:30|16533.84|16453.84|16533.78|16453.78|16534.42|16454.42|16533.78|16453.78|9
1730451340000|2024-11-01 08:55:40|16533.76|16453.76|16535.58|16455.58|16535.98|16455.98|16533.76|16453.76|10
1730451350000|2024-11-01 08:55:50|16534.86|16454.86|16533.03|16453.03|16534.86|16454.86|16533.03|16453.03|9
1730451360000|2024-11-01 08:56:00|16533.12|16453.12|16536.41|16456.41|16537.29|16457.29|16532.86|16452.86|10
1730451370000|2024-11-01 08:56:10|16536.5|16456.5|16536.24|16456.24|16536.7|16456.7|16536.05|16456.05|10
1730451380000|2024-11-01 08:56:20|16536.66|16456.66|16538.17|16458.17|16538.22|16458.22|16536.66|16456.66|10
1730451390000|2024-11-01 08:56:30|16538.16|16458.16|16538.05|16458.05|16538.16|16458.16|16538.03|16458.03|7
1730451400000|2024-11-01 08:56:40|16538|16458|16537.07|16457.07|16538|16458|16537|16457|9
1730451410000|2024-11-01 08:56:50|16537.04|16457.04|16531.68|16451.68|16537.08|16457.08|16531.68|16451.68|9
1730451420000|2024-11-01 08:57:00|16531.06|16451.06|16518.48|16438.48|16531.06|16451.06|16518.48|16438.48|10
1730451430000|2024-11-01 08:57:10|16517.8|16437.8|16513.65|16433.65|16517.8|16437.8|16513.19|16433.19|10
1730451440000|2024-11-01 08:57:20|16513.76|16433.76|16513.55|16433.55|16513.84|16433.84|16512.91|16432.91|10
1730451450000|2024-11-01 08:57:30|16513.59|16433.59|16513.74|16433.74|16514.03|16434.03|16513.39|16433.39|10
1730451460000|2024-11-01 08:57:40|16513.91|16433.91|16510.43|16430.43|16514.77|16434.77|16509.89|16429.89|10
1730451470000|2024-11-01 08:57:50|16510.32|16430.32|16511.95|16431.95|16511.99|16431.99|16510.32|16430.32|9
1730451480000|2024-11-01 08:58:00|16511.91|16431.91|16512.12|16432.12|16512.14|16432.14|16511.81|16431.81|9
1730451490000|2024-11-01 08:58:10|16511.96|16431.96|16511.81|16431.81|16511.96|16431.96|16511.36|16431.36|10
1730451500000|2024-11-01 08:58:20|16511.87|16431.87|16512.17|16432.17|16512.17|16432.17|16511.71|16431.71|10
1730451510000|2024-11-01 08:58:30|16512.18|16432.18|16516.09|16436.09|16516.09|16436.09|16512.16|16432.16|9
1730451520000|2024-11-01 08:58:40|16516.37|16436.37|16516.62|16436.62|16516.66|16436.66|16516.32|16436.32|10
1730451530000|2024-11-01 08:58:50|16516.58|16436.58|16522.72|16442.72|16522.72|16442.72|16515.84|16435.84|10
1730451540000|2024-11-01 08:59:00|16522.75|16442.75|16524.33|16444.33|16524.33|16444.33|16522.75|16442.75|10
1730451550000|2024-11-01 08:59:10|16524.43|16444.43|16524.72|16444.72|16524.83|16444.83|16524.38|16444.38|10
1730451560000|2024-11-01 08:59:20|16524.76|16444.76|16525.32|16445.32|16525.32|16445.32|16524.76|16444.76|9
1730451570000|2024-11-01 08:59:30|16525.42|16445.42|16526.99|16446.99|16526.99|16446.99|16525.42|16445.42|10
1730451580000|2024-11-01 08:59:40|16526.86|16446.86|16526.43|16446.43|16526.86|16446.86|16525.71|16445.71|10
1730451590000|2024-11-01 08:59:50|16526.59|16446.59|16528.46|16448.46|16528.46|16448.46|16526.59|16446.59|10
1730451600000|2024-11-01 09:00:00|16528.48|16448.48|16528.14|16448.14|16528.55|16448.55|16528|16448|9
1730451610000|2024-11-01 09:00:10|16528.37|16448.37|16529.45|16449.45|16529.45|16449.45|16528.37|16448.37|10
1730451620000|2024-11-01 09:00:20|16529.76|16449.76|16529.58|16449.58|16530.12|16450.12|16529.58|16449.58|10
1730451630000|2024-11-01 09:00:30|16529.78|16449.78|16530.68|16450.68|16530.68|16450.68|16529.65|16449.65|10
1730451640000|2024-11-01 09:00:40|16530.9|16450.9|16531.32|16451.32|16531.33|16451.33|16530.87|16450.87|10
1730451650000|2024-11-01 09:00:50|16531.26|16451.26|16531.42|16451.42|16531.72|16451.72|16531.26|16451.26|10
1730451660000|2024-11-01 09:01:00|16531.48|16451.48|16527.74|16447.74|16531.57|16451.57|16527.74|16447.74|10
1730451670000|2024-11-01 09:01:10|16527.47|16447.47|16527.15|16447.15|16527.56|16447.56|16527.14|16447.14|10
1730451680000|2024-11-01 09:01:20|16527.19|16447.19|16526.99|16446.99|16527.62|16447.62|16526.99|16446.99|10
1730451690000|2024-11-01 09:01:30|16527.28|16447.28|16526.44|16446.44|16527.36|16447.36|16526.36|16446.36|9
1730451700000|2024-11-01 09:01:40|16526.39|16446.39|16524.83|16444.83|16526.39|16446.39|16524.83|16444.83|10
1730451710000|2024-11-01 09:01:50|16524.21|16444.21|16524.82|16444.82|16525.05|16445.05|16524.2|16444.2|9
1730451720000|2024-11-01 09:02:00|16524.28|16444.28|16523.03|16443.03|16524.28|16444.28|16523.03|16443.03|9
1730451730000|2024-11-01 09:02:10|16523.09|16443.09|16523.27|16443.27|16523.82|16443.82|16523.09|16443.09|9
1730451740000|2024-11-01 09:02:20|16522.97|16442.97|16523.52|16443.52|16523.52|16443.52|16522.97|16442.97|10
1730451750000|2024-11-01 09:02:30|16523.05|16443.05|16522.75|16442.75|16523.09|16443.09|16522.75|16442.75|10
1730451760000|2024-11-01 09:02:40|16522.72|16442.72|16521.88|16441.88|16522.72|16442.72|16521.76|16441.76|10
1730451770000|2024-11-01 09:02:50|16522.08|16442.08|16522.31|16442.31|16522.31|16442.31|16521.98|16441.98|9
1730451780000|2024-11-01 09:03:00|16522.27|16442.27|16522.76|16442.76|16522.76|16442.76|16522.17|16442.17|6
1730451790000|2024-11-01 09:03:10|16523.12|16443.12|16522.7|16442.7|16523.12|16443.12|16522.49|16442.49|9
1730451800000|2024-11-01 09:03:20|16522.59|16442.59|16522.77|16442.77|16522.85|16442.85|16522.51|16442.51|10
1730451810000|2024-11-01 09:03:30|16522.86|16442.86|16522.09|16442.09|16523.85|16443.85|16522.09|16442.09|10
1730451820000|2024-11-01 09:03:40|16522.18|16442.18|16524.23|16444.23|16524.23|16444.23|16522.15|16442.15|10
1730451830000|2024-11-01 09:03:50|16524.25|16444.25|16523.72|16443.72|16524.53|16444.53|16523.28|16443.28|8
1730451840000|2024-11-01 09:04:00|16523.78|16443.78|16524.09|16444.09|16524.22|16444.22|16523.69|16443.69|8
1730451850000|2024-11-01 09:04:10|16524.41|16444.41|16525.28|16445.28|16525.44|16445.44|16524.41|16444.41|10
1730451860000|2024-11-01 09:04:20|16525.23|16445.23|16530.41|16450.41|16530.41|16450.41|16525.23|16445.23|10
1730451870000|2024-11-01 09:04:30|16530.98|16450.98|16532.93|16452.93|16532.93|16452.93|16530.98|16450.98|10
1730451880000|2024-11-01 09:04:40|16533.17|16453.17|16539.01|16459.01|16539.01|16459.01|16533.07|16453.07|10
1730451890000|2024-11-01 09:04:50|16539.03|16459.03|16539.98|16459.98|16539.98|16459.98|16538.96|16458.96|9
1730451900000|2024-11-01 09:05:00|16540.03|16460.03|16540.21|16460.21|16540.4|16460.4|16539.93|16459.93|10
1730451910000|2024-11-01 09:05:10|16540.17|16460.17|16540.28|16460.28|16540.28|16460.28|16539.59|16459.59|10
1730451920000|2024-11-01 09:05:20|16540.35|16460.35|16542|16462|16542.26|16462.26|16540.35|16460.35|8
1730451930000|2024-11-01 09:05:30|16542.1|16462.1|16542.4|16462.4|16542.53|16462.53|16542.06|16462.06|10
1730451940000|2024-11-01 09:05:40|16542.39|16462.39|16542.81|16462.81|16543.57|16463.57|16542.39|16462.39|10
1730451950000|2024-11-01 09:05:50|16544.74|16464.74|16545.87|16465.87|16545.97|16465.97|16544.74|16464.74|9
1730451960000|2024-11-01 09:06:00|16546.16|16466.16|16548.47|16468.47|16548.47|16468.47|16545.89|16465.89|10
1730451970000|2024-11-01 09:06:10|16548.59|16468.59|16548.77|16468.77|16550.04|16470.04|16548.59|16468.59|10
1730451980000|2024-11-01 09:06:20|16549.55|16469.55|16552.1|16472.1|16552.1|16472.1|16549.55|16469.55|9
1730451990000|2024-11-01 09:06:30|16552.3|16472.3|16551.3|16471.3|16552.3|16472.3|16551.3|16471.3|9
1730452000000|2024-11-01 09:06:40|16551.29|16471.29|16551.63|16471.63|16551.78|16471.78|16551.14|16471.14|10
1730452010000|2024-11-01 09:06:50|16551.81|16471.81|16551.98|16471.98|16552.2|16472.2|16551.81|16471.81|10
1730452020000|2024-11-01 09:07:00|16552.1|16472.1|16552.63|16472.63|16552.63|16472.63|16552.1|16472.1|10
1730452030000|2024-11-01 09:07:10|16552.69|16472.69|16552.9|16472.9|16553.28|16473.28|16552.69|16472.69|10
1730452040000|2024-11-01 09:07:20|16552.8|16472.8|16551.81|16471.81|16552.8|16472.8|16551.81|16471.81|10
1730452050000|2024-11-01 09:07:30|16551.69|16471.69|16552.03|16472.03|16552.26|16472.26|16551.61|16471.61|10
1730452060000|2024-11-01 09:07:40|16552.11|16472.11|16553.43|16473.43|16553.51|16473.51|16551.9|16471.9|10
1730452070000|2024-11-01 09:07:50|16553.46|16473.46|16552.73|16472.73|16553.49|16473.49|16552.36|16472.36|10
1730452080000|2024-11-01 09:08:00|16552.77|16472.77|16553.45|16473.45|16553.56|16473.56|16552.77|16472.77|9
1730452090000|2024-11-01 09:08:10|16553.61|16473.61|16551.64|16471.64|16553.71|16473.71|16551.64|16471.64|9
1730452100000|2024-11-01 09:08:20|16551.39|16471.39|16547.91|16467.91|16551.39|16471.39|16547.91|16467.91|10
1730452110000|2024-11-01 09:08:30|16547.63|16467.63|16546.8|16466.8|16547.63|16467.63|16546.8|16466.8|8
1730452120000|2024-11-01 09:08:40|16546.39|16466.39|16546.67|16466.67|16546.69|16466.69|16546.04|16466.04|10
1730452130000|2024-11-01 09:08:50|16546.8|16466.8|16546.81|16466.81|16546.85|16466.85|16546.64|16466.64|10
1730452140000|2024-11-01 09:09:00|16546.75|16466.75|16546.69|16466.69|16546.75|16466.75|16546.38|16466.38|10
1730452150000|2024-11-01 09:09:10|16546.72|16466.72|16546.93|16466.93|16546.93|16466.93|16546.67|16466.67|10
1730452160000|2024-11-01 09:09:20|16547.07|16467.07|16548.07|16468.07|16548.15|16468.15|16547.07|16467.07|10
1730452170000|2024-11-01 09:09:30|16546.91|16466.91|16546.91|16466.91|16546.91|16466.91|16546.35|16466.35|8
1730452180000|2024-11-01 09:09:40|16546.92|16466.92|16547.93|16467.93|16547.93|16467.93|16546.85|16466.85|10
1730452190000|2024-11-01 09:09:50|16547.95|16467.95|16550.64|16470.64|16550.97|16470.97|16547.85|16467.85|9
1730452200000|2024-11-01 09:10:00|16550.61|16470.61|16549.72|16469.72|16550.61|16470.61|16549.69|16469.69|8
1730452210000|2024-11-01 09:10:10|16549.39|16469.39|16548.57|16468.57|16549.39|16469.39|16548.06|16468.06|10
1730452220000|2024-11-01 09:10:20|16548.72|16468.72|16551.65|16471.65|16551.65|16471.65|16548.72|16468.72|10
1730452230000|2024-11-01 09:10:30|16552.09|16472.09|16553.8|16473.8|16553.8|16473.8|16552.09|16472.09|10
1730452240000|2024-11-01 09:10:40|16553.92|16473.92|16549.21|16469.21|16554|16474|16549.21|16469.21|10
1730452250000|2024-11-01 09:10:50|16549.23|16469.23|16549.07|16469.07|16549.23|16469.23|16548.99|16468.99|9
1730452260000|2024-11-01 09:11:00|16549.23|16469.23|16550.56|16470.56|16550.56|16470.56|16549.23|16469.23|10
1730452270000|2024-11-01 09:11:10|16550.77|16470.77|16551.38|16471.38|16551.38|16471.38|16550.77|16470.77|10
1730452280000|2024-11-01 09:11:20|16551.47|16471.47|16558.76|16478.76|16558.76|16478.76|16551.47|16471.47|10
1730452290000|2024-11-01 09:11:30|16558.61|16478.61|16560.09|16480.09|16560.09|16480.09|16558.61|16478.61|10
1730452300000|2024-11-01 09:11:40|16560.1|16480.1|16554.3|16474.3|16560.1|16480.1|16554.09|16474.09|10
1730452310000|2024-11-01 09:11:50|16554.22|16474.22|16554.67|16474.67|16554.68|16474.68|16554.06|16474.06|9
1730452320000|2024-11-01 09:12:00|16554.64|16474.64|16554.44|16474.44|16555.09|16475.09|16554.24|16474.24|10
1730452330000|2024-11-01 09:12:10|16554.45|16474.45|16554.14|16474.14|16554.45|16474.45|16554.08|16474.08|10
1730452340000|2024-11-01 09:12:20|16554.08|16474.08|16553.75|16473.75|16554.14|16474.14|16553.75|16473.75|9
1730452350000|2024-11-01 09:12:30|16553.73|16473.73|16554.53|16474.53|16554.53|16474.53|16553.53|16473.53|9
1730452360000|2024-11-01 09:12:40|16553.46|16473.46|16553.2|16473.2|16553.46|16473.46|16552.03|16472.03|10
1730452370000|2024-11-01 09:12:50|16553.19|16473.19|16555.58|16475.58|16555.58|16475.58|16553.19|16473.19|10
1730452380000|2024-11-01 09:13:00|16555.6|16475.6|16555.23|16475.23|16555.6|16475.6|16554.63|16474.63|8
1730452390000|2024-11-01 09:13:10|16555.61|16475.61|16556.57|16476.57|16556.96|16476.96|16555.61|16475.61|9
1730452400000|2024-11-01 09:13:20|16556.54|16476.54|16556.24|16476.24|16556.96|16476.96|16556.24|16476.24|10
1730452410000|2024-11-01 09:13:30|16556.32|16476.32|16556.51|16476.51|16556.51|16476.51|16556.28|16476.28|8
1730452420000|2024-11-01 09:13:40|16556.99|16476.99|16557.51|16477.51|16557.58|16477.58|16556.99|16476.99|9
1730452430000|2024-11-01 09:13:50|16557.52|16477.52|16557.93|16477.93|16559|16479|16557.52|16477.52|10
1730452440000|2024-11-01 09:14:00|16556.93|16476.93|16557.29|16477.29|16557.29|16477.29|16556.52|16476.52|10
1730452450000|2024-11-01 09:14:10|16557.37|16477.37|16559.78|16479.78|16559.78|16479.78|16557.05|16477.05|10
1730452460000|2024-11-01 09:14:20|16559.81|16479.81|16560.69|16480.69|16560.69|16480.69|16559.81|16479.81|10
1730452470000|2024-11-01 09:14:30|16560.72|16480.72|16560.85|16480.85|16560.85|16480.85|16560.7|16480.7|10
1730452480000|2024-11-01 09:14:40|16561.11|16481.11|16562.27|16482.27|16562.27|16482.27|16561.11|16481.11|9
1730452490000|2024-11-01 09:14:50|16562.57|16482.57|16562.9|16482.9|16562.9|16482.9|16562.57|16482.57|10
1730452500000|2024-11-01 09:15:00|16562.65|16482.65|16563.42|16483.42|16563.42|16483.42|16562.04|16482.04|7
1730452510000|2024-11-01 09:15:10|16563.1|16483.1|16561.78|16481.78|16563.41|16483.41|16561.78|16481.78|10
1730452520000|2024-11-01 09:15:20|16561.77|16481.77|16561.64|16481.64|16561.77|16481.77|16561.51|16481.51|9
1730452530000|2024-11-01 09:15:30|16561.61|16481.61|16562.85|16482.85|16562.85|16482.85|16561.61|16481.61|10
1730452540000|2024-11-01 09:15:40|16562.84|16482.84|16564.35|16484.35|16564.35|16484.35|16562.84|16482.84|8
1730452550000|2024-11-01 09:15:50|16564.24|16484.24|16565.58|16485.58|16565.58|16485.58|16564.16|16484.16|10
1730452560000|2024-11-01 09:16:00|16565.5|16485.5|16561.78|16481.78|16565.5|16485.5|16561.78|16481.78|10
1730452570000|2024-11-01 09:16:10|16561.65|16481.65|16561.92|16481.92|16561.92|16481.92|16561.5|16481.5|10
1730452580000|2024-11-01 09:16:20|16561.98|16481.98|16561.8|16481.8|16562.07|16482.07|16561.8|16481.8|10
1730452590000|2024-11-01 09:16:30|16561.54|16481.54|16560.8|16480.8|16561.54|16481.54|16560.79|16480.79|10
1730452600000|2024-11-01 09:16:40|16560.86|16480.86|16559.98|16479.98|16560.86|16480.86|16559.96|16479.96|10
1730452610000|2024-11-01 09:16:50|16559.92|16479.92|16559.28|16479.28|16559.92|16479.92|16559.2|16479.2|9
1730452620000|2024-11-01 09:17:00|16559.26|16479.26|16558.91|16478.91|16559.56|16479.56|16558.73|16478.73|8
1730452630000|2024-11-01 09:17:10|16559.43|16479.43|16558.63|16478.63|16559.58|16479.58|16558.42|16478.42|10
1730452640000|2024-11-01 09:17:20|16558.68|16478.68|16558.56|16478.56|16558.84|16478.84|16558.45|16478.45|9
1730452650000|2024-11-01 09:17:30|16558.8|16478.8|16558.94|16478.94|16559.02|16479.02|16558.72|16478.72|9
1730452660000|2024-11-01 09:17:40|16558.96|16478.96|16557.87|16477.87|16558.96|16478.96|16557.87|16477.87|8
1730452670000|2024-11-01 09:17:50|16557.84|16477.84|16556.52|16476.52|16557.85|16477.85|16556.52|16476.52|10
1730452680000|2024-11-01 09:18:00|16556.15|16476.15|16554.79|16474.79|16556.15|16476.15|16554.79|16474.79|10
1730452690000|2024-11-01 09:18:10|16554.71|16474.71|16553.62|16473.62|16554.81|16474.81|16553.62|16473.62|10
1730452700000|2024-11-01 09:18:20|16553.4|16473.4|16554.01|16474.01|16554.76|16474.76|16553.12|16473.12|10
1730452710000|2024-11-01 09:18:30|16553.98|16473.98|16555.05|16475.05|16555.05|16475.05|16553.98|16473.98|10
1730452720000|2024-11-01 09:18:40|16554.95|16474.95|16553.91|16473.91|16554.95|16474.95|16553.91|16473.91|10
1730452730000|2024-11-01 09:18:50|16553.58|16473.58|16552.8|16472.8|16553.6|16473.6|16552.76|16472.76|9
1730452740000|2024-11-01 09:19:00|16552.79|16472.79|16551.66|16471.66|16552.96|16472.96|16551.66|16471.66|9
1730452750000|2024-11-01 09:19:10|16551.69|16471.69|16551.28|16471.28|16551.69|16471.69|16551.26|16471.26|10
1730452760000|2024-11-01 09:19:20|16551.3|16471.3|16550.72|16470.72|16551.32|16471.32|16550.72|16470.72|9
1730452770000|2024-11-01 09:19:30|16550.67|16470.67|16552.56|16472.56|16552.56|16472.56|16550.67|16470.67|8
1730452780000|2024-11-01 09:19:40|16552.84|16472.84|16552.97|16472.97|16553.3|16473.3|16552.84|16472.84|10
1730452790000|2024-11-01 09:19:50|16551.84|16471.84|16550.66|16470.66|16551.84|16471.84|16550.66|16470.66|9
1730452800000|2024-11-01 09:20:00|16550.64|16470.64|16547.4|16467.4|16550.8|16470.8|16547.4|16467.4|9
1730452810000|2024-11-01 09:20:10|16547.28|16467.28|16544.08|16464.08|16547.28|16467.28|16544.08|16464.08|9
1730452820000|2024-11-01 09:20:20|16543.78|16463.78|16540.52|16460.52|16543.78|16463.78|16540.41|16460.41|10
1730452830000|2024-11-01 09:20:30|16540.3|16460.3|16541.17|16461.17|16541.17|16461.17|16540.3|16460.3|9
1730452840000|2024-11-01 09:20:40|16541.23|16461.23|16541.84|16461.84|16541.84|16461.84|16541.16|16461.16|10
1730452850000|2024-11-01 09:20:50|16541.78|16461.78|16542.41|16462.41|16542.41|16462.41|16541.76|16461.76|10
1730452860000|2024-11-01 09:21:00|16542.52|16462.52|16543.01|16463.01|16543.05|16463.05|16542.52|16462.52|9
1730452870000|2024-11-01 09:21:10|16543.05|16463.05|16544.27|16464.27|16544.27|16464.27|16543.03|16463.03|10
1730452880000|2024-11-01 09:21:20|16544.1|16464.1|16544.78|16464.78|16544.78|16464.78|16543.87|16463.87|10
1730452890000|2024-11-01 09:21:30|16544.8|16464.8|16544.69|16464.69|16544.88|16464.88|16544.69|16464.69|9
1730452900000|2024-11-01 09:21:40|16544.67|16464.67|16544.85|16464.85|16544.85|16464.85|16544.55|16464.55|9
1730452910000|2024-11-01 09:21:50|16544.84|16464.84|16543.83|16463.83|16544.84|16464.84|16543.7|16463.7|7
1730452920000|2024-11-01 09:22:00|16543.9|16463.9|16543.42|16463.42|16543.91|16463.91|16542.97|16462.97|10
1730452930000|2024-11-01 09:22:10|16543.56|16463.56|16545.92|16465.92|16545.92|16465.92|16543.35|16463.35|10
1730452940000|2024-11-01 09:22:20|16546.24|16466.24|16548.55|16468.55|16548.55|16468.55|16546.24|16466.24|10
1730452950000|2024-11-01 09:22:30|16548.54|16468.54|16549.91|16469.91|16549.93|16469.93|16548.54|16468.54|10
1730452960000|2024-11-01 09:22:40|16549.93|16469.93|16549.67|16469.67|16549.95|16469.95|16549.67|16469.67|8
1730452970000|2024-11-01 09:22:50|16549.7|16469.7|16549.79|16469.79|16549.87|16469.87|16549.27|16469.27|9
1730452980000|2024-11-01 09:23:00|16549.78|16469.78|16550.1|16470.1|16550.3|16470.3|16549.61|16469.61|8
1730452990000|2024-11-01 09:23:10|16550|16470|16549.2|16469.2|16550.11|16470.11|16549.2|16469.2|9
1730453000000|2024-11-01 09:23:20|16549.18|16469.18|16554.29|16474.29|16554.29|16474.29|16549.16|16469.16|10
1730453010000|2024-11-01 09:23:30|16554.59|16474.59|16554.08|16474.08|16554.64|16474.64|16554.03|16474.03|10
1730453020000|2024-11-01 09:23:40|16554.09|16474.09|16553.75|16473.75|16554.09|16474.09|16553.69|16473.69|8
1730453030000|2024-11-01 09:23:50|16553.72|16473.72|16553.8|16473.8|16553.82|16473.82|16553.72|16473.72|9
1730453040000|2024-11-01 09:24:00|16553.84|16473.84|16553.25|16473.25|16553.84|16473.84|16553.24|16473.24|8
1730453050000|2024-11-01 09:24:10|16553.18|16473.18|16552.12|16472.12|16553.22|16473.22|16552.12|16472.12|9
1730453060000|2024-11-01 09:24:20|16552.23|16472.23|16551.54|16471.54|16553.22|16473.22|16551.46|16471.46|10
1730453070000|2024-11-01 09:24:30|16551.61|16471.61|16552.19|16472.19|16552.19|16472.19|16551.55|16471.55|9
1730453080000|2024-11-01 09:24:40|16552.7|16472.7|16552.43|16472.43|16552.75|16472.75|16552.43|16472.43|7
1730453090000|2024-11-01 09:24:50|16552.42|16472.42|16552.16|16472.16|16552.7|16472.7|16552.16|16472.16|10
1730453100000|2024-11-01 09:25:00|16552.1|16472.1|16551.18|16471.18|16552.12|16472.12|16551.18|16471.18|10
1730453110000|2024-11-01 09:25:10|16551.22|16471.22|16551.94|16471.94|16551.94|16471.94|16551.09|16471.09|9
1730453120000|2024-11-01 09:25:20|16552.26|16472.26|16551.85|16471.85|16552.32|16472.32|16551.85|16471.85|9
1730453130000|2024-11-01 09:25:30|16551.68|16471.68|16551.85|16471.85|16552.29|16472.29|16551.68|16471.68|10
1730453140000|2024-11-01 09:25:40|16551.88|16471.88|16551.99|16471.99|16552.03|16472.03|16551.88|16471.88|8
1730453150000|2024-11-01 09:25:50|16550.94|16470.94|16549.34|16469.34|16550.94|16470.94|16549.34|16469.34|10
1730453160000|2024-11-01 09:26:00|16549.26|16469.26|16549.05|16469.05|16549.26|16469.26|16549|16469|8
1730453170000|2024-11-01 09:26:10|16549.23|16469.23|16550.54|16470.54|16550.54|16470.54|16549.05|16469.05|10
1730453180000|2024-11-01 09:26:20|16550.53|16470.53|16549.69|16469.69|16550.53|16470.53|16549.69|16469.69|10
1730453190000|2024-11-01 09:26:30|16550.14|16470.14|16549.61|16469.61|16550.14|16470.14|16549.52|16469.52|10
1730453200000|2024-11-01 09:26:40|16550.14|16470.14|16551.84|16471.84|16551.84|16471.84|16550.14|16470.14|10
1730453210000|2024-11-01 09:26:50|16551.83|16471.83|16550.66|16470.66|16551.83|16471.83|16550.66|16470.66|10
1730453220000|2024-11-01 09:27:00|16550.6|16470.6|16550.77|16470.77|16550.77|16470.77|16550.47|16470.47|9
1730453230000|2024-11-01 09:27:10|16550.93|16470.93|16551.86|16471.86|16551.89|16471.89|16550.93|16470.93|10
1730453240000|2024-11-01 09:27:20|16552.03|16472.03|16553.97|16473.97|16553.97|16473.97|16552.03|16472.03|10
1730453250000|2024-11-01 09:27:30|16554.22|16474.22|16555.58|16475.58|16555.58|16475.58|16554.22|16474.22|8
1730453260000|2024-11-01 09:27:40|16555.5|16475.5|16554.24|16474.24|16555.52|16475.52|16553.98|16473.98|10
1730453270000|2024-11-01 09:27:50|16554.23|16474.23|16554|16474|16554.38|16474.38|16554|16474|7
1730453280000|2024-11-01 09:28:00|16553.96|16473.96|16555.37|16475.37|16555.37|16475.37|16553.94|16473.94|10
1730453290000|2024-11-01 09:28:10|16555.99|16475.99|16556.48|16476.48|16556.58|16476.58|16555.99|16475.99|8
1730453300000|2024-11-01 09:28:20|16556.45|16476.45|16558.08|16478.08|16558.28|16478.28|16556.45|16476.45|9
1730453310000|2024-11-01 09:28:30|16558.04|16478.04|16557.51|16477.51|16558.04|16478.04|16557.51|16477.51|10
1730453320000|2024-11-01 09:28:40|16556.9|16476.9|16556.71|16476.71|16557.27|16477.27|16556.46|16476.46|10
1730453330000|2024-11-01 09:28:50|16556.8|16476.8|16556.9|16476.9|16557.24|16477.24|16556.8|16476.8|8
1730453340000|2024-11-01 09:29:00|16556.91|16476.91|16557.06|16477.06|16557.44|16477.44|16556.88|16476.88|10
1730453350000|2024-11-01 09:29:10|16557.02|16477.02|16556.89|16476.89|16557.07|16477.07|16556.89|16476.89|9
1730453360000|2024-11-01 09:29:20|16556.8|16476.8|16556.78|16476.78|16556.8|16476.8|16556.73|16476.73|7
1730453370000|2024-11-01 09:29:30|16556.79|16476.79|16556.26|16476.26|16556.81|16476.81|16556.26|16476.26|7
1730453380000|2024-11-01 09:29:40|16556.27|16476.27|16556.47|16476.47|16556.47|16476.47|16556.05|16476.05|9
1730453390000|2024-11-01 09:29:50|16556.63|16476.63|16556.36|16476.36|16556.79|16476.79|16556.35|16476.35|10
1730453400000|2024-11-01 09:30:00|16556.4|16476.4|16555.77|16475.77|16556.4|16476.4|16555.32|16475.32|9
1730453410000|2024-11-01 09:30:10|16555.81|16475.81|16556.91|16476.91|16557.09|16477.09|16555.81|16475.81|9
1730453420000|2024-11-01 09:30:20|16556.76|16476.76|16556.58|16476.58|16556.76|16476.76|16556.44|16476.44|10
1730453430000|2024-11-01 09:30:30|16556.52|16476.52|16556.88|16476.88|16556.88|16476.88|16556.52|16476.52|8
1730453440000|2024-11-01 09:30:40|16556.8|16476.8|16557.12|16477.12|16557.12|16477.12|16556.69|16476.69|10
1730453450000|2024-11-01 09:30:50|16557.11|16477.11|16558|16478|16558.1|16478.1|16557.11|16477.11|9
1730453460000|2024-11-01 09:31:00|16557.96|16477.96|16558.5|16478.5|16558.51|16478.51|16557.7|16477.7|10
1730453470000|2024-11-01 09:31:10|16558.48|16478.48|16559.98|16479.98|16560|16480|16558.48|16478.48|10
1730453480000|2024-11-01 09:31:20|16560.32|16480.32|16557.07|16477.07|16560.32|16480.32|16557.07|16477.07|9
1730453490000|2024-11-01 09:31:30|16557.12|16477.12|16557.51|16477.51|16557.51|16477.51|16557.12|16477.12|10
1730453500000|2024-11-01 09:31:40|16557.54|16477.54|16554.27|16474.27|16557.65|16477.65|16554.27|16474.27|9
1730453510000|2024-11-01 09:31:50|16553.99|16473.99|16553.84|16473.84|16553.99|16473.99|16553.8|16473.8|10
1730453520000|2024-11-01 09:32:00|16553.87|16473.87|16550.66|16470.66|16553.88|16473.88|16550.16|16470.16|8
1730453530000|2024-11-01 09:32:10|16551.01|16471.01|16549.62|16469.62|16551.01|16471.01|16549.62|16469.62|10
1730453540000|2024-11-01 09:32:20|16549.65|16469.65|16550.06|16470.06|16550.06|16470.06|16548.92|16468.92|10
1730453550000|2024-11-01 09:32:30|16550.17|16470.17|16554.31|16474.31|16554.31|16474.31|16550.17|16470.17|10
1730453560000|2024-11-01 09:32:40|16554.76|16474.76|16554.46|16474.46|16554.76|16474.76|16553.78|16473.78|10
1730453570000|2024-11-01 09:32:50|16554.38|16474.38|16554.05|16474.05|16554.41|16474.41|16553.66|16473.66|10
1730453580000|2024-11-01 09:33:00|16554.04|16474.04|16552.93|16472.93|16554.32|16474.32|16552.93|16472.93|9
1730453590000|2024-11-01 09:33:10|16552.74|16472.74|16552.54|16472.54|16552.74|16472.74|16552.45|16472.45|8
1730453600000|2024-11-01 09:33:20|16552.59|16472.59|16553.34|16473.34|16553.34|16473.34|16552.18|16472.18|9
1730453610000|2024-11-01 09:33:30|16552.82|16472.82|16553.37|16473.37|16553.37|16473.37|16552.79|16472.79|8
1730453620000|2024-11-01 09:33:40|16553.38|16473.38|16566.02|16486.02|16566.02|16486.02|16553.38|16473.38|10
1730453630000|2024-11-01 09:33:50|16566.85|16486.85|16569.1|16489.1|16569.13|16489.13|16566.85|16486.85|10
1730453640000|2024-11-01 09:34:00|16568.23|16488.23|16567.08|16487.08|16568.23|16488.23|16566.34|16486.34|10
1730453650000|2024-11-01 09:34:10|16567.14|16487.14|16568.93|16488.93|16569.4|16489.4|16567.14|16487.14|10
1730453660000|2024-11-01 09:34:20|16568.84|16488.84|16568.78|16488.78|16568.92|16488.92|16568.69|16488.69|9
1730453670000|2024-11-01 09:34:30|16568.7|16488.7|16568.47|16488.47|16568.7|16488.7|16568.44|16488.44|8
1730453680000|2024-11-01 09:34:40|16568.63|16488.63|16568.98|16488.98|16568.98|16488.98|16568.4|16488.4|9
1730453690000|2024-11-01 09:34:50|16569.1|16489.1|16569.25|16489.25|16569.63|16489.63|16569.06|16489.06|9
1730453700000|2024-11-01 09:35:00|16569.13|16489.13|16567.8|16487.8|16569.18|16489.18|16567.15|16487.15|10
1730453710000|2024-11-01 09:35:10|16567.62|16487.62|16568.6|16488.6|16568.6|16488.6|16567.62|16487.62|10
1730453720000|2024-11-01 09:35:20|16568.53|16488.53|16571.57|16491.57|16571.9|16491.9|16568.3|16488.3|10
1730453730000|2024-11-01 09:35:30|16571.75|16491.75|16572.07|16492.07|16572.27|16492.27|16571.75|16491.75|10
1730453740000|2024-11-01 09:35:40|16572.09|16492.09|16571.68|16491.68|16572.09|16492.09|16571.68|16491.68|10
1730453750000|2024-11-01 09:35:50|16571.52|16491.52|16573.45|16493.45|16573.45|16493.45|16570.72|16490.72|10
1730453760000|2024-11-01 09:36:00|16573.31|16493.31|16573.42|16493.42|16573.42|16493.42|16573.19|16493.19|9
1730453770000|2024-11-01 09:36:10|16573.36|16493.36|16575.03|16495.03|16575.03|16495.03|16573.36|16493.36|9
1730453780000|2024-11-01 09:36:20|16574.69|16494.69|16573.92|16493.92|16574.69|16494.69|16573.92|16493.92|8
1730453790000|2024-11-01 09:36:30|16574.03|16494.03|16574.38|16494.38|16574.38|16494.38|16574.03|16494.03|8
1730453800000|2024-11-01 09:36:40|16574.67|16494.67|16574.08|16494.08|16574.75|16494.75|16574.08|16494.08|9
1730453810000|2024-11-01 09:36:50|16573.96|16493.96|16573.94|16493.94|16574.26|16494.26|16573.67|16493.67|10
1730453820000|2024-11-01 09:37:00|16573.97|16493.97|16574.79|16494.79|16574.79|16494.79|16573.76|16493.76|10
1730453830000|2024-11-01 09:37:10|16574.87|16494.87|16575.59|16495.59|16575.67|16495.67|16574.87|16494.87|9
1730453840000|2024-11-01 09:37:20|16575.55|16495.55|16575.92|16495.92|16575.92|16495.92|16575.55|16495.55|8
1730453850000|2024-11-01 09:37:30|16575.85|16495.85|16576.9|16496.9|16576.9|16496.9|16575.85|16495.85|10
1730453860000|2024-11-01 09:37:40|16576.86|16496.86|16578.36|16498.36|16578.37|16498.37|16576.86|16496.86|9
1730453870000|2024-11-01 09:37:50|16578.35|16498.35|16579.34|16499.34|16579.34|16499.34|16578.34|16498.34|9
1730453880000|2024-11-01 09:38:00|16580|16500|16580.89|16500.89|16581.05|16501.05|16579.98|16499.98|10
1730453890000|2024-11-01 09:38:10|16580.81|16500.81|16580.67|16500.67|16580.81|16500.81|16580.55|16500.55|10
1730453900000|2024-11-01 09:38:20|16580.49|16500.49|16573.87|16493.87|16580.62|16500.62|16573.87|16493.87|10
1730453910000|2024-11-01 09:38:30|16573.91|16493.91|16575.1|16495.1|16575.12|16495.12|16573.91|16493.91|9
1730453920000|2024-11-01 09:38:40|16574.93|16494.93|16578.8|16498.8|16578.8|16498.8|16574.44|16494.44|10
1730453930000|2024-11-01 09:38:50|16578.89|16498.89|16582.06|16502.06|16582.06|16502.06|16578.89|16498.89|10
1730453940000|2024-11-01 09:39:00|16582.13|16502.13|16585.08|16505.08|16585.08|16505.08|16582.13|16502.13|10
1730453950000|2024-11-01 09:39:10|16585.06|16505.06|16585.79|16505.79|16585.79|16505.79|16585.06|16505.06|10
1730453960000|2024-11-01 09:39:20|16586.21|16506.21|16585.72|16505.72|16586.5|16506.5|16585.68|16505.68|10
1730453970000|2024-11-01 09:39:30|16585.64|16505.64|16585.84|16505.84|16585.87|16505.87|16585.36|16505.36|10
1730453980000|2024-11-01 09:39:40|16586.91|16506.91|16587.44|16507.44|16587.47|16507.47|16586.88|16506.88|9
1730453990000|2024-11-01 09:39:50|16587.54|16507.54|16587.99|16507.99|16588.12|16508.12|16587.54|16507.54|9
1730454000000|2024-11-01 09:40:00|16587.95|16507.95|16587.27|16507.27|16587.95|16507.95|16587.25|16507.25|9
1730454010000|2024-11-01 09:40:10|16587.05|16507.05|16585.22|16505.22|16587.24|16507.24|16585.22|16505.22|10
1730454020000|2024-11-01 09:40:20|16585.07|16505.07|16583.85|16503.85|16585.07|16505.07|16583.85|16503.85|10
1730454030000|2024-11-01 09:40:30|16583.77|16503.77|16582.87|16502.87|16583.77|16503.77|16582.63|16502.63|10
1730454040000|2024-11-01 09:40:40|16582.95|16502.95|16583.18|16503.18|16583.18|16503.18|16582.91|16502.91|9
1730454050000|2024-11-01 09:40:50|16583.31|16503.31|16588.67|16508.67|16588.67|16508.67|16583.31|16503.31|10
1730454060000|2024-11-01 09:41:00|16588.66|16508.66|16588.27|16508.27|16588.79|16508.79|16588.27|16508.27|10
1730454070000|2024-11-01 09:41:10|16588.06|16508.06|16587.93|16507.93|16588.48|16508.48|16587.93|16507.93|9
1730454080000|2024-11-01 09:41:20|16587.96|16507.96|16588.48|16508.48|16588.82|16508.82|16587.96|16507.96|9
1730454090000|2024-11-01 09:41:30|16588.51|16508.51|16589.25|16509.25|16589.25|16509.25|16588.51|16508.51|10
1730454100000|2024-11-01 09:41:40|16589.02|16509.02|16587.77|16507.77|16589.61|16509.61|16587.77|16507.77|10
1730454110000|2024-11-01 09:41:50|16587.8|16507.8|16588.44|16508.44|16588.44|16508.44|16587.8|16507.8|9
1730454120000|2024-11-01 09:42:00|16588.41|16508.41|16588.35|16508.35|16588.82|16508.82|16587.98|16507.98|8
1730454130000|2024-11-01 09:42:10|16588.28|16508.28|16587.78|16507.78|16588.28|16508.28|16587.78|16507.78|10
1730454140000|2024-11-01 09:42:20|16587.74|16507.74|16587.21|16507.21|16587.76|16507.76|16587.12|16507.12|10
1730454150000|2024-11-01 09:42:30|16587.2|16507.2|16587.49|16507.49|16587.49|16507.49|16587.07|16507.07|10
1730454160000|2024-11-01 09:42:40|16587.5|16507.5|16587.57|16507.57|16587.82|16507.82|16587.47|16507.47|9
1730454170000|2024-11-01 09:42:50|16587.51|16507.51|16587.48|16507.48|16587.57|16507.57|16587.46|16507.46|9
1730454180000|2024-11-01 09:43:00|16587.71|16507.71|16588.68|16508.68|16588.68|16508.68|16587.71|16507.71|9
1730454190000|2024-11-01 09:43:10|16589.21|16509.21|16590.1|16510.1|16590.13|16510.13|16589.21|16509.21|9
1730454200000|2024-11-01 09:43:20|16590.08|16510.08|16590.01|16510.01|16590.15|16510.15|16589.62|16509.62|10
1730454210000|2024-11-01 09:43:30|16589.73|16509.73|16589.29|16509.29|16589.83|16509.83|16589.29|16509.29|10
1730454220000|2024-11-01 09:43:40|16589.52|16509.52|16588.07|16508.07|16589.67|16509.67|16586.04|16506.04|8
1730454230000|2024-11-01 09:43:50|16588.06|16508.06|16589.81|16509.81|16590.58|16510.58|16587.8|16507.8|10
1730454240000|2024-11-01 09:44:00|16589.89|16509.89|16589.73|16509.73|16590.31|16510.31|16589.73|16509.73|10
1730454250000|2024-11-01 09:44:10|16589.5|16509.5|16590.11|16510.11|16590.11|16510.11|16589.14|16509.14|10
1730454260000|2024-11-01 09:44:20|16590.83|16510.83|16590.99|16510.99|16591.24|16511.24|16590.83|16510.83|9
1730454270000|2024-11-01 09:44:30|16590.97|16510.97|16591.38|16511.38|16591.38|16511.38|16590.78|16510.78|9
1730454280000|2024-11-01 09:44:40|16591.32|16511.32|16591.46|16511.46|16591.57|16511.57|16591.32|16511.32|8
1730454290000|2024-11-01 09:44:50|16591.37|16511.37|16591.34|16511.34|16591.4|16511.4|16591.25|16511.25|10
1730454300000|2024-11-01 09:45:00|16591.31|16511.31|16590.75|16510.75|16591.31|16511.31|16590.68|16510.68|10
1730454310000|2024-11-01 09:45:10|16590.58|16510.58|16587.49|16507.49|16590.58|16510.58|16587.49|16507.49|10
1730454320000|2024-11-01 09:45:20|16587.6|16507.6|16585.15|16505.15|16587.6|16507.6|16585.15|16505.15|10
1730454330000|2024-11-01 09:45:30|16585.1|16505.1|16584.87|16504.87|16585.59|16505.59|16584.87|16504.87|9
1730454340000|2024-11-01 09:45:40|16585.04|16505.04|16584.89|16504.89|16585.41|16505.41|16584.66|16504.66|10
1730454350000|2024-11-01 09:45:50|16584.97|16504.97|16584.44|16504.44|16584.97|16504.97|16584.44|16504.44|7
1730454360000|2024-11-01 09:46:00|16584.41|16504.41|16584.36|16504.36|16584.43|16504.43|16584.35|16504.35|9
1730454370000|2024-11-01 09:46:10|16583.88|16503.88|16584.38|16504.38|16584.38|16504.38|16583.44|16503.44|10
1730454380000|2024-11-01 09:46:20|16585.08|16505.08|16585.9|16505.9|16585.93|16505.93|16585.08|16505.08|8
1730454390000|2024-11-01 09:46:30|16585.84|16505.84|16586.2|16506.2|16586.2|16506.2|16585.79|16505.79|10
1730454400000|2024-11-01 09:46:40|16586.28|16506.28|16586.41|16506.41|16586.51|16506.51|16586.12|16506.12|9
1730454410000|2024-11-01 09:46:50|16586.44|16506.44|16583.4|16503.4|16586.44|16506.44|16583.4|16503.4|10
1730454420000|2024-11-01 09:47:00|16583.12|16503.12|16583.93|16503.93|16584.02|16504.02|16583.11|16503.11|9
1730454430000|2024-11-01 09:47:10|16584.02|16504.02|16587.93|16507.93|16587.93|16507.93|16584.02|16504.02|10
1730454440000|2024-11-01 09:47:20|16588.42|16508.42|16591.41|16511.41|16591.48|16511.48|16588.42|16508.42|10
1730454450000|2024-11-01 09:47:30|16591.39|16511.39|16591.78|16511.78|16591.78|16511.78|16591.39|16511.39|9
1730454460000|2024-11-01 09:47:40|16591.63|16511.63|16591.63|16511.63|16591.65|16511.65|16591.43|16511.43|10
1730454470000|2024-11-01 09:47:50|16591.49|16511.49|16591.5|16511.5|16591.5|16511.5|16591.31|16511.31|9
1730454480000|2024-11-01 09:48:00|16591.84|16511.84|16590.87|16510.87|16591.84|16511.84|16590.86|16510.86|10
1730454490000|2024-11-01 09:48:10|16591.21|16511.21|16591.54|16511.54|16592.11|16512.11|16591.21|16511.21|10
1730454500000|2024-11-01 09:48:20|16591.48|16511.48|16591.06|16511.06|16591.48|16511.48|16590.86|16510.86|9
1730454510000|2024-11-01 09:48:30|16591.14|16511.14|16591.46|16511.46|16591.52|16511.52|16591.13|16511.13|9
1730454520000|2024-11-01 09:48:40|16591.39|16511.39|16591.18|16511.18|16591.41|16511.41|16591.17|16511.17|9
1730454530000|2024-11-01 09:48:50|16591.19|16511.19|16592.11|16512.11|16592.11|16512.11|16591.11|16511.11|9
1730454540000|2024-11-01 09:49:00|16592.12|16512.12|16592.53|16512.53|16592.53|16512.53|16591.88|16511.88|9
1730454550000|2024-11-01 09:49:10|16592.55|16512.55|16593.15|16513.15|16593.16|16513.16|16592.55|16512.55|8
1730454560000|2024-11-01 09:49:20|16593.12|16513.12|16596.93|16516.93|16596.93|16516.93|16593.12|16513.12|10
1730454570000|2024-11-01 09:49:30|16596.7|16516.7|16598.08|16518.08|16598.08|16518.08|16596.7|16516.7|10
1730454580000|2024-11-01 09:49:40|16593.31|16513.31|16593.73|16513.73|16593.73|16513.73|16593.14|16513.14|10
1730454590000|2024-11-01 09:49:50|16594.05|16514.05|16594.27|16514.27|16594.42|16514.42|16594.05|16514.05|9
1730454600000|2024-11-01 09:50:00|16594.28|16514.28|16593.99|16513.99|16594.6|16514.6|16593.99|16513.99|10
1730454610000|2024-11-01 09:50:10|16594|16514|16593.99|16513.99|16594|16514|16593.85|16513.85|10
1730454620000|2024-11-01 09:50:20|16593.95|16513.95|16593.85|16513.85|16594.28|16514.28|16593.77|16513.77|10
1730454630000|2024-11-01 09:50:30|16593.87|16513.87|16594.06|16514.06|16594.06|16514.06|16593.87|16513.87|8
1730454640000|2024-11-01 09:50:40|16594.53|16514.53|16594.53|16514.53|16594.66|16514.66|16594.4|16514.4|8
1730454650000|2024-11-01 09:50:50|16594.47|16514.47|16594.46|16514.46|16594.6|16514.6|16594.45|16514.45|8
1730454660000|2024-11-01 09:51:00|16594.08|16514.08|16593.53|16513.53|16594.08|16514.08|16593.29|16513.29|9
1730454670000|2024-11-01 09:51:10|16593.85|16513.85|16593.73|16513.73|16593.98|16513.98|16593.73|16513.73|10
1730454680000|2024-11-01 09:51:20|16593.62|16513.62|16593.69|16513.69|16594.08|16514.08|16593.62|16513.62|10
1730454690000|2024-11-01 09:51:30|16593.77|16513.77|16595.96|16515.96|16595.96|16515.96|16593.77|16513.77|10
1730454700000|2024-11-01 09:51:40|16596.2|16516.2|16594.63|16514.63|16596.2|16516.2|16594.63|16514.63|10
1730454710000|2024-11-01 09:51:50|16594.37|16514.37|16596.13|16516.13|16596.66|16516.66|16591.21|16511.21|10
1730454720000|2024-11-01 09:52:00|16595.93|16515.93|16594.94|16514.94|16595.93|16515.93|16594.84|16514.84|10
1730454730000|2024-11-01 09:52:10|16595.28|16515.28|16592.92|16512.92|16595.28|16515.28|16592.92|16512.92|10
1730454740000|2024-11-01 09:52:20|16592.78|16512.78|16589.53|16509.53|16592.78|16512.78|16589.53|16509.53|10
1730454750000|2024-11-01 09:52:30|16589.4|16509.4|16588.68|16508.68|16589.4|16509.4|16588.55|16508.55|9
1730454760000|2024-11-01 09:52:40|16588.37|16508.37|16589.3|16509.3|16589.3|16509.3|16588.37|16508.37|9
1730454770000|2024-11-01 09:52:50|16589.28|16509.28|16588.82|16508.82|16589.31|16509.31|16588.82|16508.82|10
1730454780000|2024-11-01 09:53:00|16588.8|16508.8|16588.71|16508.71|16589.1|16509.1|16588.01|16508.01|10
1730454790000|2024-11-01 09:53:10|16588.54|16508.54|16587.79|16507.79|16588.54|16508.54|16587.35|16507.35|10
1730454800000|2024-11-01 09:53:20|16588|16508|16588.69|16508.69|16588.71|16508.71|16587.99|16507.99|9
1730454810000|2024-11-01 09:53:30|16588.85|16508.85|16588.49|16508.49|16589.02|16509.02|16588.49|16508.49|10
1730454820000|2024-11-01 09:53:40|16588.5|16508.5|16589.25|16509.25|16589.25|16509.25|16588.4|16508.4|9
1730454830000|2024-11-01 09:53:50|16589.17|16509.17|16588.45|16508.45|16589.17|16509.17|16588.45|16508.45|9
1730454840000|2024-11-01 09:54:00|16588.46|16508.46|16587|16507|16588.46|16508.46|16587|16507|10
1730454850000|2024-11-01 09:54:10|16587.35|16507.35|16586.78|16506.78|16587.4|16507.4|16586.78|16506.78|10
1730454860000|2024-11-01 09:54:20|16586.58|16506.58|16586.73|16506.73|16586.8|16506.8|16586.52|16506.52|10
1730454870000|2024-11-01 09:54:30|16586.6|16506.6|16587.1|16507.1|16587.23|16507.23|16586.6|16506.6|10
1730454880000|2024-11-01 09:54:40|16587.62|16507.62|16587.82|16507.82|16588.01|16508.01|16587.62|16507.62|9
1730454890000|2024-11-01 09:54:50|16588.37|16508.37|16588.41|16508.41|16588.77|16508.77|16588.37|16508.37|10
1730454900000|2024-11-01 09:55:00|16588.04|16508.04|16587.4|16507.4|16588.04|16508.04|16587.4|16507.4|9
1730454910000|2024-11-01 09:55:10|16587.49|16507.49|16588.96|16508.96|16588.97|16508.97|16587.49|16507.49|10
1730454920000|2024-11-01 09:55:20|16589.04|16509.04|16590.54|16510.54|16590.54|16510.54|16589.04|16509.04|10
1730454930000|2024-11-01 09:55:30|16590.64|16510.64|16591.48|16511.48|16591.48|16511.48|16590.49|16510.49|10
1730454940000|2024-11-01 09:55:40|16591.55|16511.55|16592.13|16512.13|16592.13|16512.13|16591.55|16511.55|10
1730454950000|2024-11-01 09:55:50|16591.81|16511.81|16591.52|16511.52|16591.83|16511.83|16591.52|16511.52|9
1730454960000|2024-11-01 09:56:00|16591.51|16511.51|16592.37|16512.37|16592.37|16512.37|16591.34|16511.34|9
1730454970000|2024-11-01 09:56:10|16592.13|16512.13|16592.31|16512.31|16592.31|16512.31|16591.95|16511.95|10
1730454980000|2024-11-01 09:56:20|16592.67|16512.67|16593.1|16513.1|16593.1|16513.1|16592.67|16512.67|6
1730454990000|2024-11-01 09:56:30|16593.11|16513.11|16593.18|16513.18|16593.36|16513.36|16593.09|16513.09|8
1730455000000|2024-11-01 09:56:40|16593.19|16513.19|16585.94|16505.94|16593.29|16513.29|16585.75|16505.75|10
1730455010000|2024-11-01 09:56:50|16585.9|16505.9|16579.7|16499.7|16585.9|16505.9|16579.7|16499.7|10
1730455020000|2024-11-01 09:57:00|16579.65|16499.65|16579.5|16499.5|16579.65|16499.65|16579.5|16499.5|9
1730455030000|2024-11-01 09:57:10|16579.37|16499.37|16579.92|16499.92|16579.92|16499.92|16579.32|16499.32|9
1730455040000|2024-11-01 09:57:20|16579.76|16499.76|16580.65|16500.65|16580.65|16500.65|16579.76|16499.76|10
1730455050000|2024-11-01 09:57:30|16580.79|16500.79|16579.6|16499.6|16580.79|16500.79|16579.6|16499.6|10
1730455060000|2024-11-01 09:57:40|16579.22|16499.22|16579.31|16499.31|16579.31|16499.31|16578.87|16498.87|10
1730455070000|2024-11-01 09:57:50|16579.33|16499.33|16579.84|16499.84|16579.84|16499.84|16579.33|16499.33|9
1730455080000|2024-11-01 09:58:00|16579.87|16499.87|16579.92|16499.92|16580.09|16500.09|16579.87|16499.87|8
1730455090000|2024-11-01 09:58:10|16579.85|16499.85|16579.63|16499.63|16579.85|16499.85|16579.62|16499.62|9
1730455100000|2024-11-01 09:58:20|16579.82|16499.82|16581.76|16501.76|16581.81|16501.81|16579.82|16499.82|9
1730455110000|2024-11-01 09:58:30|16582.62|16502.62|16583.55|16503.55|16583.55|16503.55|16582.62|16502.62|9
1730455120000|2024-11-01 09:58:40|16583.58|16503.58|16583.4|16503.4|16583.59|16503.59|16583.03|16503.03|10
1730455130000|2024-11-01 09:58:50|16583.39|16503.39|16583.46|16503.46|16583.57|16503.57|16583.39|16503.39|7
1730455140000|2024-11-01 09:59:00|16583.49|16503.49|16584.06|16504.06|16584.08|16504.08|16583.37|16503.37|8
1730455150000|2024-11-01 09:59:10|16584.08|16504.08|16584.89|16504.89|16584.89|16504.89|16584.04|16504.04|10
1730455160000|2024-11-01 09:59:20|16585.04|16505.04|16585.73|16505.73|16585.73|16505.73|16585.04|16505.04|10
1730455170000|2024-11-01 09:59:30|16585.86|16505.86|16586.13|16506.13|16586.26|16506.26|16585.86|16505.86|10
1730455180000|2024-11-01 09:59:40|16586.14|16506.14|16586.29|16506.29|16586.29|16506.29|16586.14|16506.14|9
1730455190000|2024-11-01 09:59:50|16586.23|16506.23|16586.19|16506.19|16586.26|16506.26|16586.17|16506.17|10
1730455200000|2024-11-01 10:00:00|16586.25|16506.25|16584.99|16504.99|16586.27|16506.27|16584.59|16504.59|10
1730455210000|2024-11-01 10:00:10|16585.19|16505.19|16584.33|16504.33|16585.19|16505.19|16584.15|16504.15|10
1730455220000|2024-11-01 10:00:20|16584.37|16504.37|16584.52|16504.52|16584.98|16504.98|16584.19|16504.19|10
1730455230000|2024-11-01 10:00:30|16584.46|16504.46|16584.34|16504.34|16584.64|16504.64|16584.32|16504.32|9
1730455240000|2024-11-01 10:00:40|16584.32|16504.32|16583.69|16503.69|16584.32|16504.32|16583.55|16503.55|10
1730455250000|2024-11-01 10:00:50|16583.59|16503.59|16584.25|16504.25|16584.25|16504.25|16583.46|16503.46|9
1730455260000|2024-11-01 10:01:00|16584.23|16504.23|16583.89|16503.89|16584.24|16504.24|16583.89|16503.89|10
1730455270000|2024-11-01 10:01:10|16583.8|16503.8|16583.02|16503.02|16583.84|16503.84|16583.02|16503.02|9
1730455280000|2024-11-01 10:01:20|16583.05|16503.05|16582.67|16502.67|16583.23|16503.23|16582.67|16502.67|9
1730455290000|2024-11-01 10:01:30|16582.65|16502.65|16583.76|16503.76|16583.81|16503.81|16582.65|16502.65|7
1730455300000|2024-11-01 10:01:40|16583.81|16503.81|16592.13|16512.13|16592.13|16512.13|16583.81|16503.81|8
1730455310000|2024-11-01 10:01:50|16593.39|16513.39|16594.99|16514.99|16594.99|16514.99|16593.39|16513.39|10
1730455320000|2024-11-01 10:02:00|16595.16|16515.16|16596.4|16516.4|16596.59|16516.59|16595.16|16515.16|10
1730455330000|2024-11-01 10:02:10|16596.59|16516.59|16594.64|16514.64|16596.69|16516.69|16594.64|16514.64|10
1730455340000|2024-11-01 10:02:20|16594.49|16514.49|16594.66|16514.66|16594.7|16514.7|16594.38|16514.38|8
1730455350000|2024-11-01 10:02:30|16594.68|16514.68|16592.34|16512.34|16594.68|16514.68|16592.34|16512.34|10
1730455360000|2024-11-01 10:02:40|16592.4|16512.4|16592.85|16512.85|16592.91|16512.91|16592.4|16512.4|8
1730455370000|2024-11-01 10:02:50|16593.09|16513.09|16595.26|16515.26|16595.26|16515.26|16593.09|16513.09|10
1730455380000|2024-11-01 10:03:00|16595.29|16515.29|16599.01|16519.01|16599.01|16519.01|16595.29|16515.29|10
1730455390000|2024-11-01 10:03:10|16599.14|16519.14|16599.34|16519.34|16599.4|16519.4|16599.11|16519.11|10
1730455400000|2024-11-01 10:03:20|16599.44|16519.44|16602.95|16522.95|16602.95|16522.95|16599.44|16519.44|10
1730455410000|2024-11-01 10:03:30|16602.73|16522.73|16600.61|16520.61|16602.73|16522.73|16600.61|16520.61|9
1730455420000|2024-11-01 10:03:40|16600.02|16520.02|16599.71|16519.71|16600.02|16520.02|16599.46|16519.46|10
1730455430000|2024-11-01 10:03:50|16599.9|16519.9|16601.38|16521.38|16601.38|16521.38|16599.9|16519.9|9
1730455440000|2024-11-01 10:04:00|16601.52|16521.52|16602.52|16522.52|16602.52|16522.52|16601.48|16521.48|10
1730455450000|2024-11-01 10:04:10|16602.73|16522.73|16606.15|16526.15|16606.2|16526.2|16602.73|16522.73|10
1730455460000|2024-11-01 10:04:20|16606.52|16526.52|16608.15|16528.15|16608.15|16528.15|16606.52|16526.52|10
1730455470000|2024-11-01 10:04:30|16608.2|16528.2|16605.32|16525.32|16608.2|16528.2|16605.32|16525.32|9
1730455480000|2024-11-01 10:04:40|16605.2|16525.2|16605.15|16525.15|16605.92|16525.92|16605.15|16525.15|10
1730455490000|2024-11-01 10:04:50|16605.07|16525.07|16604.66|16524.66|16605.13|16525.13|16604.66|16524.66|10
1730455500000|2024-11-01 10:05:00|16604.46|16524.46|16606.3|16526.3|16606.3|16526.3|16604.2|16524.2|10
1730455510000|2024-11-01 10:05:10|16606.5|16526.5|16606.37|16526.37|16606.92|16526.92|16606.01|16526.01|10
1730455520000|2024-11-01 10:05:20|16606.41|16526.41|16605.79|16525.79|16606.52|16526.52|16605.79|16525.79|9
1730455530000|2024-11-01 10:05:30|16605.82|16525.82|16603.37|16523.37|16605.91|16525.91|16603.37|16523.37|9
1730455540000|2024-11-01 10:05:40|16603.36|16523.36|16603.03|16523.03|16603.36|16523.36|16602.68|16522.68|10
1730455550000|2024-11-01 10:05:50|16603.09|16523.09|16603.42|16523.42|16604.61|16524.61|16603.09|16523.09|9
1730455560000|2024-11-01 10:06:00|16603.44|16523.44|16603.76|16523.76|16603.98|16523.98|16603.44|16523.44|10
1730455570000|2024-11-01 10:06:10|16603.83|16523.83|16603.08|16523.08|16603.89|16523.89|16603.07|16523.07|10
1730455580000|2024-11-01 10:06:20|16603.11|16523.11|16603.12|16523.12|16603.13|16523.13|16603.08|16523.08|6
1730455590000|2024-11-01 10:06:30|16603.07|16523.07|16603.94|16523.94|16603.94|16523.94|16603.07|16523.07|9
1730455600000|2024-11-01 10:06:40|16603.85|16523.85|16604.86|16524.86|16604.95|16524.95|16603.67|16523.67|10
1730455610000|2024-11-01 10:06:50|16603.54|16523.54|16605.27|16525.27|16605.29|16525.29|16603.35|16523.35|10
1730455620000|2024-11-01 10:07:00|16605.43|16525.43|16605.58|16525.58|16605.77|16525.77|16604.58|16524.58|10
1730455630000|2024-11-01 10:07:10|16605.69|16525.69|16602.48|16522.48|16605.74|16525.74|16602.48|16522.48|10
1730455640000|2024-11-01 10:07:20|16602.4|16522.4|16604.27|16524.27|16604.74|16524.74|16602.38|16522.38|10
1730455650000|2024-11-01 10:07:30|16604.33|16524.33|16604.83|16524.83|16604.86|16524.86|16604.33|16524.33|8
1730455660000|2024-11-01 10:07:40|16604.94|16524.94|16605.8|16525.8|16605.8|16525.8|16604.94|16524.94|10
1730455670000|2024-11-01 10:07:50|16605.97|16525.97|16605.62|16525.62|16606.23|16526.23|16605.56|16525.56|8
1730455680000|2024-11-01 10:08:00|16605.55|16525.55|16605.06|16525.06|16605.55|16525.55|16605.06|16525.06|9
1730455690000|2024-11-01 10:08:10|16604.88|16524.88|16605.36|16525.36|16605.39|16525.39|16604.85|16524.85|9
1730455700000|2024-11-01 10:08:20|16604.94|16524.94|16605.72|16525.72|16605.72|16525.72|16604.88|16524.88|10
1730455710000|2024-11-01 10:08:30|16605.74|16525.74|16605.84|16525.84|16605.91|16525.91|16605.74|16525.74|9
1730455720000|2024-11-01 10:08:40|16605.95|16525.95|16603.17|16523.17|16606|16526|16603.17|16523.17|10
1730455730000|2024-11-01 10:08:50|16602.88|16522.88|16604.14|16524.14|16604.14|16524.14|16602.5|16522.5|10
1730455740000|2024-11-01 10:09:00|16604.42|16524.42|16605.13|16525.13|16605.48|16525.48|16604.42|16524.42|10
1730455750000|2024-11-01 10:09:10|16605.23|16525.23|16604.64|16524.64|16605.23|16525.23|16604.22|16524.22|10
1730455760000|2024-11-01 10:09:20|16604.6|16524.6|16605.5|16525.5|16605.5|16525.5|16604.59|16524.59|10
1730455770000|2024-11-01 10:09:30|16605.64|16525.64|16605.92|16525.92|16605.97|16525.97|16605.64|16525.64|9
1730455780000|2024-11-01 10:09:40|16605.87|16525.87|16605.88|16525.88|16606.01|16526.01|16605.87|16525.87|9
1730455790000|2024-11-01 10:09:50|16605.7|16525.7|16606|16526|16606|16526|16605.7|16525.7|10
1730455800000|2024-11-01 10:10:00|16606.28|16526.28|16606.14|16526.14|16606.52|16526.52|16606.14|16526.14|10
1730455810000|2024-11-01 10:10:10|16606.22|16526.22|16606.94|16526.94|16606.94|16526.94|16606.22|16526.22|10
1730455820000|2024-11-01 10:10:20|16607.03|16527.03|16607.4|16527.4|16607.43|16527.43|16607.03|16527.03|8
1730455830000|2024-11-01 10:10:30|16607.38|16527.38|16608.14|16528.14|16608.14|16528.14|16607.38|16527.38|10
1730455840000|2024-11-01 10:10:40|16607.9|16527.9|16608.63|16528.63|16608.73|16528.73|16607.74|16527.74|10
1730455850000|2024-11-01 10:10:50|16608.76|16528.76|16608.32|16528.32|16608.96|16528.96|16608.32|16528.32|10
1730455860000|2024-11-01 10:11:00|16608.26|16528.26|16607.56|16527.56|16608.26|16528.26|16607.15|16527.15|10
1730455870000|2024-11-01 10:11:10|16607.46|16527.46|16606.7|16526.7|16607.73|16527.73|16606.7|16526.7|9
1730455880000|2024-11-01 10:11:20|16606.85|16526.85|16607.06|16527.06|16607.48|16527.48|16606.85|16526.85|9
1730455890000|2024-11-01 10:11:30|16607|16527|16607.69|16527.69|16607.69|16527.69|16606.93|16526.93|9
1730455900000|2024-11-01 10:11:40|16607.68|16527.68|16605.28|16525.28|16607.68|16527.68|16603.8|16523.8|9
1730455910000|2024-11-01 10:11:50|16605.54|16525.54|16604.01|16524.01|16605.54|16525.54|16604|16524|10
1730455920000|2024-11-01 10:12:00|16604.09|16524.09|16602.04|16522.04|16604.14|16524.14|16601.14|16521.14|9
1730455930000|2024-11-01 10:12:10|16602.5|16522.5|16600.97|16520.97|16602.64|16522.64|16600.97|16520.97|10
1730455940000|2024-11-01 10:12:20|16601.04|16521.04|16601.09|16521.09|16601.28|16521.28|16600.82|16520.82|10
1730455950000|2024-11-01 10:12:30|16601.14|16521.14|16602.24|16522.24|16602.26|16522.26|16601.14|16521.14|7
1730455960000|2024-11-01 10:12:40|16602.18|16522.18|16603.14|16523.14|16603.14|16523.14|16602.17|16522.17|10
1730455970000|2024-11-01 10:12:50|16603.18|16523.18|16603.56|16523.56|16604.11|16524.11|16603.18|16523.18|9
1730455980000|2024-11-01 10:13:00|16603.6|16523.6|16603.44|16523.44|16603.65|16523.65|16603.34|16523.34|10
1730455990000|2024-11-01 10:13:10|16603.4|16523.4|16603.26|16523.26|16603.48|16523.48|16603.18|16523.18|9
1730456000000|2024-11-01 10:13:20|16603.31|16523.31|16603.18|16523.18|16603.31|16523.31|16602.87|16522.87|10
1730456010000|2024-11-01 10:13:30|16603.17|16523.17|16602.03|16522.03|16603.19|16523.19|16601.91|16521.91|10
1730456020000|2024-11-01 10:13:40|16601.79|16521.79|16599.76|16519.76|16601.88|16521.88|16599.76|16519.76|9
1730456030000|2024-11-01 10:13:50|16600.6|16520.6|16600.7|16520.7|16601.12|16521.12|16600.6|16520.6|10
1730456040000|2024-11-01 10:14:00|16600.59|16520.59|16603.21|16523.21|16603.21|16523.21|16600.51|16520.51|10
1730456050000|2024-11-01 10:14:10|16602.95|16522.95|16603.74|16523.74|16603.75|16523.75|16602.95|16522.95|10
1730456060000|2024-11-01 10:14:20|16603.71|16523.71|16604.69|16524.69|16604.69|16524.69|16603.71|16523.71|10
1730456070000|2024-11-01 10:14:30|16604.98|16524.98|16606.96|16526.96|16606.96|16526.96|16604.95|16524.95|10
1730456080000|2024-11-01 10:14:40|16606.81|16526.81|16607.47|16527.47|16607.47|16527.47|16606.71|16526.71|9
1730456090000|2024-11-01 10:14:50|16607.39|16527.39|16608.44|16528.44|16608.44|16528.44|16607.23|16527.23|9
1730456100000|2024-11-01 10:15:00|16608.37|16528.37|16609.97|16529.97|16610.7|16530.7|16608.37|16528.37|10
1730456110000|2024-11-01 10:15:10|16610.24|16530.24|16609.35|16529.35|16610.27|16530.27|16609.35|16529.35|9
1730456120000|2024-11-01 10:15:20|16609.37|16529.37|16607|16527|16609.46|16529.46|16607|16527|10
1730456130000|2024-11-01 10:15:30|16606.55|16526.55|16606.38|16526.38|16606.62|16526.62|16606.21|16526.21|9
1730456140000|2024-11-01 10:15:40|16606.36|16526.36|16606.62|16526.62|16606.99|16526.99|16606.36|16526.36|10
1730456150000|2024-11-01 10:15:50|16606.92|16526.92|16607.45|16527.45|16607.51|16527.51|16606.92|16526.92|10
1730456160000|2024-11-01 10:16:00|16607.46|16527.46|16606.69|16526.69|16607.46|16527.46|16606.69|16526.69|9
1730456170000|2024-11-01 10:16:10|16606.58|16526.58|16605.45|16525.45|16606.6|16526.6|16605.3|16525.3|10
1730456180000|2024-11-01 10:16:20|16605.44|16525.44|16605.68|16525.68|16605.68|16525.68|16605.18|16525.18|10
1730456190000|2024-11-01 10:16:30|16605.61|16525.61|16607.93|16527.93|16607.93|16527.93|16605.61|16525.61|9
1730456200000|2024-11-01 10:16:40|16608.12|16528.12|16614.59|16534.59|16614.97|16534.97|16608.12|16528.12|10
1730456210000|2024-11-01 10:16:50|16614.53|16534.53|16615.35|16535.35|16615.35|16535.35|16614.53|16534.53|10
1730456220000|2024-11-01 10:17:00|16615.17|16535.17|16615.36|16535.36|16615.61|16535.61|16615.02|16535.02|10
1730456230000|2024-11-01 10:17:10|16615.1|16535.1|16615.46|16535.46|16615.63|16535.63|16615.1|16535.1|9
1730456240000|2024-11-01 10:17:20|16615.47|16535.47|16618.35|16538.35|16618.55|16538.55|16615.26|16535.26|10
1730456250000|2024-11-01 10:17:30|16618.62|16538.62|16621.35|16541.35|16621.86|16541.86|16617.72|16537.72|10
1730456260000|2024-11-01 10:17:40|16620.83|16540.83|16623.45|16543.45|16623.45|16543.45|16620.56|16540.56|10
1730456270000|2024-11-01 10:17:50|16623.69|16543.69|16626.31|16546.31|16626.31|16546.31|16623.69|16543.69|10
1730456280000|2024-11-01 10:18:00|16626.1|16546.1|16628.42|16548.42|16628.42|16548.42|16626.1|16546.1|10
1730456290000|2024-11-01 10:18:10|16628.56|16548.56|16631.95|16551.95|16631.95|16551.95|16628.47|16548.47|10
1730456300000|2024-11-01 10:18:20|16632.39|16552.39|16639.74|16559.74|16639.74|16559.74|16632.39|16552.39|10
1730456310000|2024-11-01 10:18:30|16640.24|16560.24|16640.47|16560.47|16640.93|16560.93|16640.16|16560.16|9
1730456320000|2024-11-01 10:18:40|16640.39|16560.39|16640.38|16560.38|16640.89|16560.89|16640.35|16560.35|9
1730456330000|2024-11-01 10:18:50|16640.33|16560.33|16641.31|16561.31|16641.31|16561.31|16640.16|16560.16|10
1730456340000|2024-11-01 10:19:00|16641.27|16561.27|16648.41|16568.41|16648.41|16568.41|16640.94|16560.94|10
1730456350000|2024-11-01 10:19:10|16648.33|16568.33|16648.9|16568.9|16648.9|16568.9|16647|16567|10
1730456360000|2024-11-01 10:19:20|16649.37|16569.37|16647.34|16567.34|16649.55|16569.55|16647.34|16567.34|10
1730456370000|2024-11-01 10:19:30|16647.37|16567.37|16645.46|16565.46|16648.23|16568.23|16645.46|16565.46|10
1730456380000|2024-11-01 10:19:40|16645.41|16565.41|16644.72|16564.72|16645.8|16565.8|16644.72|16564.72|10
1730456390000|2024-11-01 10:19:50|16644.36|16564.36|16646.09|16566.09|16646.09|16566.09|16643.8|16563.8|9
1730456400000|2024-11-01 10:20:00|16645.96|16565.96|16641.05|16561.05|16645.96|16565.96|16641.05|16561.05|10
1730456410000|2024-11-01 10:20:10|16640.91|16560.91|16641.08|16561.08|16641.24|16561.24|16640.72|16560.72|9
1730456420000|2024-11-01 10:20:20|16639.94|16559.94|16637.76|16557.76|16639.94|16559.94|16637.76|16557.76|10
1730456430000|2024-11-01 10:20:30|16637.63|16557.63|16638.82|16558.82|16638.84|16558.84|16637.63|16557.63|10
1730456440000|2024-11-01 10:20:40|16638.77|16558.77|16639.99|16559.99|16639.99|16559.99|16638.48|16558.48|9
1730456450000|2024-11-01 10:20:50|16639.9|16559.9|16641.42|16561.42|16641.42|16561.42|16639.9|16559.9|10
1730456460000|2024-11-01 10:21:00|16641.56|16561.56|16643.46|16563.46|16643.46|16563.46|16641.51|16561.51|9
1730456470000|2024-11-01 10:21:10|16644.17|16564.17|16644.24|16564.24|16644.47|16564.47|16643.88|16563.88|10
1730456480000|2024-11-01 10:21:20|16644.98|16564.98|16646.58|16566.58|16646.58|16566.58|16644.74|16564.74|10
1730456490000|2024-11-01 10:21:30|16646.44|16566.44|16648.29|16568.29|16648.9|16568.9|16646.44|16566.44|10
1730456500000|2024-11-01 10:21:40|16648.58|16568.58|16648.67|16568.67|16648.92|16568.92|16648.58|16568.58|10
1730456510000|2024-11-01 10:21:50|16648.19|16568.19|16648.08|16568.08|16649.2|16569.2|16647.66|16567.66|10
1730456520000|2024-11-01 10:22:00|16648.04|16568.04|16646.41|16566.41|16648.1|16568.1|16646.41|16566.41|10
1730456530000|2024-11-01 10:22:10|16645.86|16565.86|16643.59|16563.59|16646.09|16566.09|16643.59|16563.59|9
1730456540000|2024-11-01 10:22:20|16643.44|16563.44|16645.85|16565.85|16645.85|16565.85|16643.44|16563.44|10
1730456550000|2024-11-01 10:22:30|16645.67|16565.67|16649.46|16569.46|16649.46|16569.46|16645.67|16565.67|9
1730456560000|2024-11-01 10:22:40|16649.9|16569.9|16651.67|16571.67|16651.92|16571.92|16649.31|16569.31|10
1730456570000|2024-11-01 10:22:50|16651.76|16571.76|16655.44|16575.44|16655.44|16575.44|16651.76|16571.76|10
1730456580000|2024-11-01 10:23:00|16655.97|16575.97|16656.22|16576.22|16657|16577|16655.58|16575.58|10
1730456590000|2024-11-01 10:23:10|16656.29|16576.29|16655.7|16575.7|16656.57|16576.57|16655.51|16575.51|9
1730456600000|2024-11-01 10:23:20|16655.66|16575.66|16654.87|16574.87|16655.66|16575.66|16654.47|16574.47|10
1730456610000|2024-11-01 10:23:30|16655.02|16575.02|16654.86|16574.86|16656.07|16576.07|16654.86|16574.86|10
1730456620000|2024-11-01 10:23:40|16654.19|16574.19|16653.35|16573.35|16654.19|16574.19|16653.14|16573.14|10
1730456630000|2024-11-01 10:23:50|16654.48|16574.48|16658.92|16578.92|16659.91|16579.91|16654.48|16574.48|10
1730456640000|2024-11-01 10:24:00|16658.89|16578.89|16658.33|16578.33|16658.89|16578.89|16658.22|16578.22|10
1730456650000|2024-11-01 10:24:10|16657.21|16577.21|16653.34|16573.34|16657.21|16577.21|16653.34|16573.34|10
1730456660000|2024-11-01 10:24:20|16652.85|16572.85|16650.1|16570.1|16652.85|16572.85|16649.87|16569.87|10
1730456670000|2024-11-01 10:24:30|16649.99|16569.99|16651.3|16571.3|16651.3|16571.3|16649.99|16569.99|9
1730456680000|2024-11-01 10:24:40|16651.42|16571.42|16650.57|16570.57|16651.42|16571.42|16650.49|16570.49|10
1730456690000|2024-11-01 10:24:50|16649.98|16569.98|16646.68|16566.68|16649.98|16569.98|16646.68|16566.68|10
1730456700000|2024-11-01 10:25:00|16646.34|16566.34|16647.18|16567.18|16647.18|16567.18|16645.49|16565.49|10
1730456710000|2024-11-01 10:25:10|16647.42|16567.42|16647.98|16567.98|16648.51|16568.51|16647.42|16567.42|10
1730456720000|2024-11-01 10:25:20|16648.08|16568.08|16646.21|16566.21|16648.46|16568.46|16646.1|16566.1|10
1730456730000|2024-11-01 10:25:30|16646.19|16566.19|16645.45|16565.45|16646.19|16566.19|16645.31|16565.31|10
1730456740000|2024-11-01 10:25:40|16645.12|16565.12|16646.21|16566.21|16646.21|16566.21|16644.95|16564.95|10
1730456750000|2024-11-01 10:25:50|16646.65|16566.65|16647.74|16567.74|16647.74|16567.74|16646.65|16566.65|10
1730456760000|2024-11-01 10:26:00|16648.15|16568.15|16647.18|16567.18|16649.43|16569.43|16644.33|16564.33|10
1730456770000|2024-11-01 10:26:10|16647.75|16567.75|16651.44|16571.44|16651.44|16571.44|16647.69|16567.69|10
1730456780000|2024-11-01 10:26:20|16651.54|16571.54|16652.75|16572.75|16652.75|16572.75|16651.54|16571.54|10
1730456790000|2024-11-01 10:26:30|16652.8|16572.8|16651.85|16571.85|16652.8|16572.8|16651.75|16571.75|10
1730456800000|2024-11-01 10:26:40|16651.14|16571.14|16649.88|16569.88|16651.44|16571.44|16649.73|16569.73|10
1730456810000|2024-11-01 10:26:50|16651.7|16571.7|16650.53|16570.53|16652.61|16572.61|16650.53|16570.53|9
1730456820000|2024-11-01 10:27:00|16649.99|16569.99|16648.71|16568.71|16649.99|16569.99|16648.67|16568.67|10
1730456830000|2024-11-01 10:27:10|16648.58|16568.58|16647.42|16567.42|16648.58|16568.58|16647.27|16567.27|10
1730456840000|2024-11-01 10:27:20|16647.44|16567.44|16651.75|16571.75|16651.75|16571.75|16646.92|16566.92|10
1730456850000|2024-11-01 10:27:30|16651.56|16571.56|16651.82|16571.82|16651.84|16571.84|16651.27|16571.27|10
1730456860000|2024-11-01 10:27:40|16651.97|16571.97|16652.54|16572.54|16652.54|16572.54|16651.84|16571.84|10
1730456870000|2024-11-01 10:27:50|16653.14|16573.14|16653.16|16573.16|16653.41|16573.41|16652.59|16572.59|10
1730456880000|2024-11-01 10:28:00|16651.58|16571.58|16650.51|16570.51|16651.9|16571.9|16650.51|16570.51|10
1730456890000|2024-11-01 10:28:10|16650.39|16570.39|16650.33|16570.33|16650.47|16570.47|16650.17|16570.17|10
1730456900000|2024-11-01 10:28:20|16650.63|16570.63|16646.13|16566.13|16650.81|16570.81|16646.03|16566.03|10
1730456910000|2024-11-01 10:28:30|16646.4|16566.4|16646.08|16566.08|16646.4|16566.4|16645.61|16565.61|10
1730456920000|2024-11-01 10:28:40|16646.07|16566.07|16647.35|16567.35|16647.35|16567.35|16645.83|16565.83|9
1730456930000|2024-11-01 10:28:50|16647.73|16567.73|16647.9|16567.9|16648.08|16568.08|16647.7|16567.7|10
1730456940000|2024-11-01 10:29:00|16648.45|16568.45|16649.38|16569.38|16649.39|16569.39|16648.45|16568.45|8
1730456950000|2024-11-01 10:29:10|16649.32|16569.32|16649.89|16569.89|16650.28|16570.28|16649.32|16569.32|8
1730456960000|2024-11-01 10:29:20|16650.01|16570.01|16653.23|16573.23|16653.3|16573.3|16650.01|16570.01|10
1730456970000|2024-11-01 10:29:30|16652.98|16572.98|16647.82|16567.82|16653.06|16573.06|16647.31|16567.31|10
1730456980000|2024-11-01 10:29:40|16648.03|16568.03|16648.59|16568.59|16648.59|16568.59|16647.91|16567.91|10
1730456990000|2024-11-01 10:29:50|16648.6|16568.6|16650.52|16570.52|16650.52|16570.52|16648.6|16568.6|10
1730457000000|2024-11-01 10:30:00|16651.5|16571.5|16654.65|16574.65|16654.65|16574.65|16651.35|16571.35|10
1730457010000|2024-11-01 10:30:10|16654.77|16574.77|16658.27|16578.27|16658.27|16578.27|16654.77|16574.77|10
1730457020000|2024-11-01 10:30:20|16657.95|16577.95|16662.48|16582.48|16664.04|16584.04|16657.54|16577.54|10
1730457030000|2024-11-01 10:30:30|16664.19|16584.19|16666|16586|16666|16586|16664.19|16584.19|10
1730457040000|2024-11-01 10:30:40|16666.19|16586.19|16668.59|16588.59|16668.59|16588.59|16666.13|16586.13|10
1730457050000|2024-11-01 10:30:50|16669.25|16589.25|16676.7|16596.7|16676.7|16596.7|16669.25|16589.25|10
1730457060000|2024-11-01 10:31:00|16676.9|16596.9|16681.26|16601.26|16681.26|16601.26|16676.9|16596.9|10
1730457070000|2024-11-01 10:31:10|16681.65|16601.65|16681.82|16601.82|16684.6|16604.6|16681.65|16601.65|10
1730457080000|2024-11-01 10:31:20|16682.53|16602.53|16686.81|16606.81|16687.27|16607.27|16682.53|16602.53|10
1730457090000|2024-11-01 10:31:30|16686.42|16606.42|16692.05|16612.05|16692.28|16612.28|16686.08|16606.08|9
1730457100000|2024-11-01 10:31:40|16692.22|16612.22|16691.17|16611.17|16692.79|16612.79|16691.17|16611.17|10
1730457110000|2024-11-01 10:31:50|16691.63|16611.63|16692.89|16612.89|16692.95|16612.95|16691.63|16611.63|10
1730457120000|2024-11-01 10:32:00|16692.72|16612.72|16691.73|16611.73|16692.72|16612.72|16691.46|16611.46|10
1730457130000|2024-11-01 10:32:10|16691.71|16611.71|16694.03|16614.03|16694.03|16614.03|16691.71|16611.71|10
1730457140000|2024-11-01 10:32:20|16694.29|16614.29|16690.39|16610.39|16694.29|16614.29|16690.08|16610.08|10
1730457150000|2024-11-01 10:32:30|16690.51|16610.51|16690.66|16610.66|16690.85|16610.85|16690.51|16610.51|8
1730457160000|2024-11-01 10:32:40|16690.49|16610.49|16688.68|16608.68|16690.49|16610.49|16688.68|16608.68|10
1730457170000|2024-11-01 10:32:50|16688.87|16608.87|16689.44|16609.44|16689.68|16609.68|16688.87|16608.87|10
1730457180000|2024-11-01 10:33:00|16689.3|16609.3|16689.09|16609.09|16689.79|16609.79|16687.69|16607.69|10
1730457190000|2024-11-01 10:33:10|16689.71|16609.71|16691.06|16611.06|16691.46|16611.46|16689.56|16609.56|10
1730457200000|2024-11-01 10:33:20|16691.05|16611.05|16692.63|16612.63|16693.05|16613.05|16691.05|16611.05|10
1730457210000|2024-11-01 10:33:30|16692.89|16612.89|16695.44|16615.44|16695.44|16615.44|16691.51|16611.51|10
1730457220000|2024-11-01 10:33:40|16696.02|16616.02|16696.65|16616.65|16698.16|16618.16|16696.02|16616.02|10
1730457230000|2024-11-01 10:33:50|16696.26|16616.26|16696.41|16616.41|16696.41|16616.41|16695.79|16615.79|10
1730457240000|2024-11-01 10:34:00|16696.04|16616.04|16697.17|16617.17|16697.17|16617.17|16695.76|16615.76|10
1730457250000|2024-11-01 10:34:10|16697.13|16617.13|16695.45|16615.45|16697.13|16617.13|16695.24|16615.24|10
1730457260000|2024-11-01 10:34:20|16695.51|16615.51|16693.68|16613.68|16695.51|16615.51|16693.68|16613.68|10
1730457270000|2024-11-01 10:34:30|16693.07|16613.07|16689.51|16609.51|16693.24|16613.24|16688.99|16608.99|10
1730457280000|2024-11-01 10:34:40|16690.05|16610.05|16688.73|16608.73|16690.05|16610.05|16688.72|16608.72|10
1730457290000|2024-11-01 10:34:50|16688.53|16608.53|16687.9|16607.9|16689.09|16609.09|16687.84|16607.84|10
1730457300000|2024-11-01 10:35:00|16687.92|16607.92|16685.98|16605.98|16688.22|16608.22|16685.98|16605.98|10
1730457310000|2024-11-01 10:35:10|16685.76|16605.76|16681.22|16601.22|16687.8|16607.8|16681.22|16601.22|10
1730457320000|2024-11-01 10:35:20|16680.77|16600.77|16677.34|16597.34|16680.77|16600.77|16677.34|16597.34|10
1730457330000|2024-11-01 10:35:30|16677.1|16597.1|16675.77|16595.77|16677.1|16597.1|16675.77|16595.77|10
1730457340000|2024-11-01 10:35:40|16675.85|16595.85|16668.45|16588.45|16675.85|16595.85|16668.45|16588.45|10
1730457350000|2024-11-01 10:35:50|16667.77|16587.77|16667.28|16587.28|16667.81|16587.81|16666.93|16586.93|10
1730457360000|2024-11-01 10:36:00|16667.25|16587.25|16664.87|16584.87|16667.25|16587.25|16664.87|16584.87|10
1730457370000|2024-11-01 10:36:10|16664.7|16584.7|16660.12|16580.12|16665.18|16585.18|16659.86|16579.86|10
1730457380000|2024-11-01 10:36:20|16660.05|16580.05|16660|16580|16660.05|16580.05|16658.11|16578.11|10
1730457390000|2024-11-01 10:36:30|16659.76|16579.76|16659.67|16579.67|16660.22|16580.22|16658.22|16578.22|10
1730457400000|2024-11-01 10:36:40|16659.62|16579.62|16659.6|16579.6|16659.86|16579.86|16659.34|16579.34|9
1730457410000|2024-11-01 10:36:50|16659.59|16579.59|16657.98|16577.98|16659.59|16579.59|16657.98|16577.98|9
1730457420000|2024-11-01 10:37:00|16658.03|16578.03|16655.53|16575.53|16658.52|16578.52|16655.16|16575.16|10
1730457430000|2024-11-01 10:37:10|16655.17|16575.17|16655.31|16575.31|16655.31|16575.31|16654.45|16574.45|10
1730457440000|2024-11-01 10:37:20|16655.12|16575.12|16654.24|16574.24|16655.37|16575.37|16653.34|16573.34|10
1730457450000|2024-11-01 10:37:30|16653.22|16573.22|16649.66|16569.66|16653.22|16573.22|16649.66|16569.66|10
1730457460000|2024-11-01 10:37:40|16650|16570|16649.63|16569.63|16651.1|16571.1|16649.56|16569.56|10
1730457470000|2024-11-01 10:37:50|16649.62|16569.62|16649.75|16569.75|16649.92|16569.92|16649.55|16569.55|10
1730457480000|2024-11-01 10:38:00|16649.73|16569.73|16649.76|16569.76|16650.04|16570.04|16649.34|16569.34|10
1730457490000|2024-11-01 10:38:10|16649.45|16569.45|16647.6|16567.6|16649.45|16569.45|16647.6|16567.6|10
1730457500000|2024-11-01 10:38:20|16647.38|16567.38|16648.09|16568.09|16648.21|16568.21|16647.03|16567.03|10
1730457510000|2024-11-01 10:38:30|16648.66|16568.66|16644.9|16564.9|16648.72|16568.72|16644.9|16564.9|9
1730457520000|2024-11-01 10:38:40|16644.17|16564.17|16642.61|16562.61|16644.17|16564.17|16642.61|16562.61|10
1730457530000|2024-11-01 10:38:50|16642.79|16562.79|16642.26|16562.26|16642.79|16562.79|16642.26|16562.26|9
1730457540000|2024-11-01 10:39:00|16642.42|16562.42|16641.48|16561.48|16642.49|16562.49|16641.42|16561.42|10
1730457550000|2024-11-01 10:39:10|16641.76|16561.76|16642.17|16562.17|16642.49|16562.49|16641.36|16561.36|10
1730457560000|2024-11-01 10:39:20|16642.14|16562.14|16639.97|16559.97|16642.14|16562.14|16639.97|16559.97|10
1730457570000|2024-11-01 10:39:30|16639.82|16559.82|16640.95|16560.95|16640.95|16560.95|16639.82|16559.82|10
1730457580000|2024-11-01 10:39:40|16640.9|16560.9|16641.48|16561.48|16641.66|16561.66|16640.72|16560.72|10
1730457590000|2024-11-01 10:39:50|16641.49|16561.49|16641.43|16561.43|16641.49|16561.49|16640.72|16560.72|10
1730457600000|2024-11-01 10:40:00|16641.47|16561.47|16639.34|16559.34|16641.47|16561.47|16639.34|16559.34|9
1730457610000|2024-11-01 10:40:10|16639.62|16559.62|16636.51|16556.51|16640.12|16560.12|16636.39|16556.39|10
1730457620000|2024-11-01 10:40:20|16636.16|16556.16|16636.1|16556.1|16636.5|16556.5|16635.79|16555.79|9
1730457630000|2024-11-01 10:40:30|16636.01|16556.01|16637.65|16557.65|16637.65|16557.65|16636.01|16556.01|10
1730457640000|2024-11-01 10:40:40|16638.58|16558.58|16638.67|16558.67|16638.72|16558.72|16637.96|16557.96|10
1730457650000|2024-11-01 10:40:50|16638.52|16558.52|16640.71|16560.71|16640.98|16560.98|16638.03|16558.03|10
1730457660000|2024-11-01 10:41:00|16640.81|16560.81|16641.53|16561.53|16642.97|16562.97|16640.81|16560.81|10
1730457670000|2024-11-01 10:41:10|16641.47|16561.47|16641.74|16561.74|16641.74|16561.74|16640.45|16560.45|10
1730457680000|2024-11-01 10:41:20|16643|16563|16643.15|16563.15|16643.59|16563.59|16643|16563|9
1730457690000|2024-11-01 10:41:30|16643.24|16563.24|16642.82|16562.82|16643.28|16563.28|16642.29|16562.29|10
1730457700000|2024-11-01 10:41:40|16641.89|16561.89|16641.8|16561.8|16642.08|16562.08|16641.7|16561.7|10
1730457710000|2024-11-01 10:41:50|16641.88|16561.88|16642.39|16562.39|16642.66|16562.66|16641.88|16561.88|10
1730457720000|2024-11-01 10:42:00|16642.09|16562.09|16639.97|16559.97|16642.09|16562.09|16639.92|16559.92|10
1730457730000|2024-11-01 10:42:10|16639.95|16559.95|16636.09|16556.09|16639.95|16559.95|16636.05|16556.05|10
1730457740000|2024-11-01 10:42:20|16636.44|16556.44|16636.8|16556.8|16636.94|16556.94|16636.2|16556.2|10
1730457750000|2024-11-01 10:42:30|16636.82|16556.82|16636.98|16556.98|16637.98|16557.98|16636.82|16556.82|10
1730457760000|2024-11-01 10:42:40|16637.09|16557.09|16637.23|16557.23|16637.36|16557.36|16636.95|16556.95|10
1730457770000|2024-11-01 10:42:50|16637.5|16557.5|16637.63|16557.63|16638.11|16558.11|16637.5|16557.5|10
1730457780000|2024-11-01 10:43:00|16637.58|16557.58|16637.15|16557.15|16637.58|16557.58|16637.02|16557.02|10
1730457790000|2024-11-01 10:43:10|16637.25|16557.25|16636.77|16556.77|16638.46|16558.46|16636.53|16556.53|10
1730457800000|2024-11-01 10:43:20|16636.86|16556.86|16637.78|16557.78|16637.98|16557.98|16636.71|16556.71|10
1730457810000|2024-11-01 10:43:30|16637.74|16557.74|16637.93|16557.93|16637.93|16557.93|16637.4|16557.4|10
1730457820000|2024-11-01 10:43:40|16637.62|16557.62|16638.19|16558.19|16638.2|16558.2|16637.62|16557.62|10
1730457830000|2024-11-01 10:43:50|16638.08|16558.08|16637.7|16557.7|16638.27|16558.27|16637.7|16557.7|9
1730457840000|2024-11-01 10:44:00|16637.55|16557.55|16637.17|16557.17|16637.55|16557.55|16637.17|16557.17|9
1730457850000|2024-11-01 10:44:10|16637.16|16557.16|16636.84|16556.84|16637.3|16557.3|16636.84|16556.84|9
1730457860000|2024-11-01 10:44:20|16636.82|16556.82|16635.66|16555.66|16636.82|16556.82|16635.66|16555.66|10
1730457870000|2024-11-01 10:44:30|16635.55|16555.55|16637.1|16557.1|16637.1|16557.1|16635.55|16555.55|9
1730457880000|2024-11-01 10:44:40|16638.12|16558.12|16638.37|16558.37|16638.79|16558.79|16637.78|16557.78|10
1730457890000|2024-11-01 10:44:50|16638.73|16558.73|16639.69|16559.69|16639.69|16559.69|16638.38|16558.38|9
1730457900000|2024-11-01 10:45:00|16640.24|16560.24|16638.87|16558.87|16640.49|16560.49|16638.77|16558.77|10
1730457910000|2024-11-01 10:45:10|16638.91|16558.91|16638.95|16558.95|16639.3|16559.3|16638.91|16558.91|9
1730457920000|2024-11-01 10:45:20|16638.97|16558.97|16637.68|16557.68|16638.97|16558.97|16637.68|16557.68|9
1730457930000|2024-11-01 10:45:30|16637.53|16557.53|16642.96|16562.96|16642.97|16562.97|16637.53|16557.53|10
1730457940000|2024-11-01 10:45:40|16642.83|16562.83|16641.83|16561.83|16643|16563|16641.83|16561.83|10
1730457950000|2024-11-01 10:45:50|16641.71|16561.71|16640.02|16560.02|16641.94|16561.94|16640.02|16560.02|9
1730457960000|2024-11-01 10:46:00|16639.62|16559.62|16635.75|16555.75|16639.62|16559.62|16635.27|16555.27|10
1730457970000|2024-11-01 10:46:10|16634.91|16554.91|16637.19|16557.19|16637.19|16557.19|16634.59|16554.59|10
1730457980000|2024-11-01 10:46:20|16637.57|16557.57|16640.22|16560.22|16640.22|16560.22|16637.57|16557.57|10
1730457990000|2024-11-01 10:46:30|16635.97|16555.97|16639.45|16559.45|16639.88|16559.88|16635.97|16555.97|10
1730458000000|2024-11-01 10:46:40|16640.86|16560.86|16645.98|16565.98|16646.09|16566.09|16640.86|16560.86|10
1730458010000|2024-11-01 10:46:50|16646.24|16566.24|16647.07|16567.07|16647.07|16567.07|16645.6|16565.6|9
1730458020000|2024-11-01 10:47:00|16646.62|16566.62|16647.86|16567.86|16648.27|16568.27|16646.51|16566.51|9
1730458030000|2024-11-01 10:47:10|16647.99|16567.99|16649.62|16569.62|16649.7|16569.7|16647.99|16567.99|9
1730458040000|2024-11-01 10:47:20|16648.17|16568.17|16647.19|16567.19|16648.17|16568.17|16647.19|16567.19|10
1730458050000|2024-11-01 10:47:30|16647.11|16567.11|16646.12|16566.12|16647.36|16567.36|16645.95|16565.95|10
1730458060000|2024-11-01 10:47:40|16645.94|16565.94|16647.05|16567.05|16647.05|16567.05|16644.77|16564.77|10
1730458070000|2024-11-01 10:47:50|16647.62|16567.62|16648.6|16568.6|16648.79|16568.79|16647.62|16567.62|9
1730458080000|2024-11-01 10:48:00|16648.69|16568.69|16649.04|16569.04|16649.35|16569.35|16648.68|16568.68|10
1730458090000|2024-11-01 10:48:10|16649.4|16569.4|16650.99|16570.99|16650.99|16570.99|16649.4|16569.4|10
1730458100000|2024-11-01 10:48:20|16651.66|16571.66|16656.48|16576.48|16656.52|16576.52|16651.66|16571.66|10
1730458110000|2024-11-01 10:48:30|16656.44|16576.44|16656.93|16576.93|16657.48|16577.48|16656.44|16576.44|10
1730458120000|2024-11-01 10:48:40|16657.19|16577.19|16654.78|16574.78|16657.19|16577.19|16654.78|16574.78|10
1730458130000|2024-11-01 10:48:50|16654.23|16574.23|16652.94|16572.94|16654.23|16574.23|16652.94|16572.94|10
1730458140000|2024-11-01 10:49:00|16652.77|16572.77|16649.29|16569.29|16652.77|16572.77|16649.08|16569.08|9
1730458150000|2024-11-01 10:49:10|16648.96|16568.96|16648.88|16568.88|16649.02|16569.02|16648.26|16568.26|10
1730458160000|2024-11-01 10:49:20|16649.34|16569.34|16649.33|16569.33|16649.76|16569.76|16649.03|16569.03|10
1730458170000|2024-11-01 10:49:30|16649.72|16569.72|16649.81|16569.81|16649.81|16569.81|16649.23|16569.23|10
1730458180000|2024-11-01 10:49:40|16649.69|16569.69|16651.36|16571.36|16651.36|16571.36|16649.69|16569.69|10
1730458190000|2024-11-01 10:49:50|16651.81|16571.81|16640.39|16560.39|16652.08|16572.08|16639.91|16559.91|10
1730458200000|2024-11-01 10:50:00|16640.35|16560.35|16639.37|16559.37|16640.35|16560.35|16639.33|16559.33|10
1730458210000|2024-11-01 10:50:10|16638.53|16558.53|16641.99|16561.99|16641.99|16561.99|16638.39|16558.39|10
1730458220000|2024-11-01 10:50:20|16642.56|16562.56|16642.86|16562.86|16643.09|16563.09|16642.35|16562.35|10
1730458230000|2024-11-01 10:50:30|16642.83|16562.83|16644.48|16564.48|16644.53|16564.53|16642.83|16562.83|10
1730458240000|2024-11-01 10:50:40|16643.75|16563.75|16644.13|16564.13|16644.42|16564.42|16643.6|16563.6|10
1730458250000|2024-11-01 10:50:50|16644.28|16564.28|16663.61|16583.61|16663.75|16583.75|16644.28|16564.28|9
1730458260000|2024-11-01 10:51:00|16663.6|16583.6|16663.6|16583.6|16664.07|16584.07|16663.6|16583.6|9
1730458270000|2024-11-01 10:51:10|16663.35|16583.35|16664.51|16584.51|16664.51|16584.51|16663.35|16583.35|10
1730458280000|2024-11-01 10:51:20|16664.63|16584.63|16666.23|16586.23|16666.27|16586.27|16664.63|16584.63|10
1730458290000|2024-11-01 10:51:30|16666.1|16586.1|16666.54|16586.54|16666.54|16586.54|16665.94|16585.94|10
1730458300000|2024-11-01 10:51:40|16666.68|16586.68|16669.59|16589.59|16670.39|16590.39|16666.68|16586.68|10
1730458310000|2024-11-01 10:51:50|16669.58|16589.58|16672.28|16592.28|16672.59|16592.59|16669.58|16589.58|10
1730458320000|2024-11-01 10:52:00|16673.85|16593.85|16674.02|16594.02|16674.07|16594.07|16672.09|16592.09|10
1730458330000|2024-11-01 10:52:10|16673.7|16593.7|16674.43|16594.43|16674.43|16594.43|16673.61|16593.61|10
1730458340000|2024-11-01 10:52:20|16674.62|16594.62|16672.21|16592.21|16674.62|16594.62|16672.21|16592.21|10
1730458350000|2024-11-01 10:52:30|16672.01|16592.01|16672.01|16592.01|16672.51|16592.51|16671.94|16591.94|10
1730458360000|2024-11-01 10:52:40|16672.04|16592.04|16670.36|16590.36|16672.04|16592.04|16670.36|16590.36|10
1730458370000|2024-11-01 10:52:50|16670.12|16590.12|16669.31|16589.31|16670.13|16590.13|16669.2|16589.2|10
1730458380000|2024-11-01 10:53:00|16669.25|16589.25|16668.44|16588.44|16669.25|16589.25|16668.44|16588.44|9
1730458390000|2024-11-01 10:53:10|16668.27|16588.27|16668.87|16588.87|16669.12|16589.12|16668.27|16588.27|10
1730458400000|2024-11-01 10:53:20|16668.93|16588.93|16668.49|16588.49|16669.2|16589.2|16668.41|16588.41|10
1730458410000|2024-11-01 10:53:30|16668.36|16588.36|16669.32|16589.32|16669.32|16589.32|16668.36|16588.36|9
1730458420000|2024-11-01 10:53:40|16669.74|16589.74|16670.26|16590.26|16670.26|16590.26|16669.68|16589.68|10
1730458430000|2024-11-01 10:53:50|16670.28|16590.28|16669.5|16589.5|16670.33|16590.33|16669.5|16589.5|8
1730458440000|2024-11-01 10:54:00|16669.49|16589.49|16666.85|16586.85|16669.49|16589.49|16666.85|16586.85|10
1730458450000|2024-11-01 10:54:10|16662.83|16582.83|16663.17|16583.17|16663.68|16583.68|16662.7|16582.7|10
1730458460000|2024-11-01 10:54:20|16662.98|16582.98|16664.18|16584.18|16664.18|16584.18|16662.7|16582.7|10
1730458470000|2024-11-01 10:54:30|16664.24|16584.24|16664.02|16584.02|16664.31|16584.31|16663.9|16583.9|10
1730458480000|2024-11-01 10:54:40|16663.97|16583.97|16660.65|16580.65|16663.97|16583.97|16660.65|16580.65|10
1730458490000|2024-11-01 10:54:50|16660.47|16580.47|16661.06|16581.06|16661.06|16581.06|16660.47|16580.47|10
1730458500000|2024-11-01 10:55:00|16661.03|16581.03|16660.55|16580.55|16661.04|16581.04|16660.48|16580.48|8
1730458510000|2024-11-01 10:55:10|16660.34|16580.34|16658.86|16578.86|16660.34|16580.34|16658.86|16578.86|10
1730458520000|2024-11-01 10:55:20|16658.09|16578.09|16656.19|16576.19|16658.09|16578.09|16656.19|16576.19|10
1730458530000|2024-11-01 10:55:30|16655.84|16575.84|16655.34|16575.34|16656.01|16576.01|16655.34|16575.34|10
1730458540000|2024-11-01 10:55:40|16655.7|16575.7|16656.47|16576.47|16656.58|16576.58|16655.7|16575.7|8
1730458550000|2024-11-01 10:55:50|16656.41|16576.41|16656.36|16576.36|16656.45|16576.45|16656.16|16576.16|8
1730458560000|2024-11-01 10:56:00|16656.21|16576.21|16655.35|16575.35|16656.21|16576.21|16655.35|16575.35|10
1730458570000|2024-11-01 10:56:10|16655.5|16575.5|16656.02|16576.02|16656.02|16576.02|16655.29|16575.29|9
1730458580000|2024-11-01 10:56:20|16655.83|16575.83|16656.61|16576.61|16656.61|16576.61|16655.56|16575.56|10
1730458590000|2024-11-01 10:56:30|16656.62|16576.62|16656.04|16576.04|16656.74|16576.74|16656.04|16576.04|10
1730458600000|2024-11-01 10:56:40|16655.94|16575.94|16654.05|16574.05|16655.94|16575.94|16654.03|16574.03|9
1730458610000|2024-11-01 10:56:50|16653.72|16573.72|16654.4|16574.4|16654.46|16574.46|16653.72|16573.72|8
1730458620000|2024-11-01 10:57:00|16654.44|16574.44|16653.93|16573.93|16654.52|16574.52|16653.93|16573.93|9
1730458630000|2024-11-01 10:57:10|16653.95|16573.95|16653.02|16573.02|16653.95|16573.95|16652.97|16572.97|10
1730458640000|2024-11-01 10:57:20|16652.96|16572.96|16653.54|16573.54|16653.55|16573.55|16652.92|16572.92|10
1730458650000|2024-11-01 10:57:30|16653.53|16573.53|16653.98|16573.98|16654.01|16574.01|16653.53|16573.53|9
1730458660000|2024-11-01 10:57:40|16653.67|16573.67|16652.98|16572.98|16653.67|16573.67|16652.98|16572.98|10
1730458670000|2024-11-01 10:57:50|16653.03|16573.03|16652.74|16572.74|16653.31|16573.31|16652.74|16572.74|10
1730458680000|2024-11-01 10:58:00|16652.69|16572.69|16653.89|16573.89|16653.89|16573.89|16652.69|16572.69|10
1730458690000|2024-11-01 10:58:10|16654.24|16574.24|16654.47|16574.47|16654.64|16574.64|16654.24|16574.24|10
1730458700000|2024-11-01 10:58:20|16654.18|16574.18|16654.02|16574.02|16654.19|16574.19|16654.02|16574.02|9
1730458710000|2024-11-01 10:58:30|16654.14|16574.14|16654.16|16574.16|16654.2|16574.2|16653.95|16573.95|9
1730458720000|2024-11-01 10:58:40|16650.78|16570.78|16651.39|16571.39|16651.39|16571.39|16650.78|16570.78|9
1730458730000|2024-11-01 10:58:50|16654.21|16574.21|16654.21|16574.21|16654.39|16574.39|16653.86|16573.86|10
1730458740000|2024-11-01 10:59:00|16654.16|16574.16|16654.05|16574.05|16654.18|16574.18|16653.69|16573.69|10
1730458750000|2024-11-01 10:59:10|16659.27|16579.27|16659.02|16579.02|16659.53|16579.53|16659.02|16579.02|9
1730458760000|2024-11-01 10:59:20|16658.93|16578.93|16656.62|16576.62|16658.93|16578.93|16656.62|16576.62|10
1730458770000|2024-11-01 10:59:30|16657.58|16577.58|16659.2|16579.2|16659.2|16579.2|16657.58|16577.58|10
1730458780000|2024-11-01 10:59:40|16658.55|16578.55|16658.94|16578.94|16658.94|16578.94|16658.55|16578.55|7
1730458790000|2024-11-01 10:59:50|16658.03|16578.03|16657.57|16577.57|16658.03|16578.03|16657.26|16577.26|10
1730458800000|2024-11-01 11:00:00|16657.64|16577.64|16660.83|16580.83|16660.83|16580.83|16657.64|16577.64|10
1730458810000|2024-11-01 11:00:10|16661.12|16581.12|16662.08|16582.08|16662.08|16582.08|16660.72|16580.72|10
1730458820000|2024-11-01 11:00:20|16662.4|16582.4|16660.72|16580.72|16662.43|16582.43|16660.72|16580.72|10
1730458830000|2024-11-01 11:00:30|16660.05|16580.05|16660.05|16580.05|16660.38|16580.38|16659.74|16579.74|9
1730458840000|2024-11-01 11:00:40|16660.4|16580.4|16662.68|16582.68|16662.68|16582.68|16660.09|16580.09|10
1730458850000|2024-11-01 11:00:50|16662.92|16582.92|16659.93|16579.93|16663.06|16583.06|16659.22|16579.22|10
1730458860000|2024-11-01 11:01:00|16660.46|16580.46|16660.21|16580.21|16661.03|16581.03|16660.21|16580.21|10
1730458870000|2024-11-01 11:01:10|16660|16580|16661.24|16581.24|16661.58|16581.58|16659.77|16579.77|10
1730458880000|2024-11-01 11:01:20|16660.12|16580.12|16659.86|16579.86|16660.32|16580.32|16659.86|16579.86|10
1730458890000|2024-11-01 11:01:30|16659.68|16579.68|16661.05|16581.05|16661.06|16581.06|16659.38|16579.38|10
1730458900000|2024-11-01 11:01:40|16660.92|16580.92|16662.86|16582.86|16662.86|16582.86|16660.92|16580.92|10
1730458910000|2024-11-01 11:01:50|16662.84|16582.84|16663.95|16583.95|16663.95|16583.95|16662.73|16582.73|10
1730458920000|2024-11-01 11:02:00|16664.18|16584.18|16665.12|16585.12|16665.51|16585.51|16664.18|16584.18|10
1730458930000|2024-11-01 11:02:10|16665.05|16585.05|16667.16|16587.16|16667.34|16587.34|16665.05|16585.05|10
1730458940000|2024-11-01 11:02:20|16666.74|16586.74|16666.94|16586.94|16666.94|16586.94|16666.48|16586.48|10
1730458950000|2024-11-01 11:02:30|16666.88|16586.88|16672.72|16592.72|16673.12|16593.12|16666.88|16586.88|10
1730458960000|2024-11-01 11:02:40|16672.47|16592.47|16673.47|16593.47|16673.5|16593.5|16672.47|16592.47|9
1730458970000|2024-11-01 11:02:50|16673.29|16593.29|16673.15|16593.15|16675.49|16595.49|16673.15|16593.15|10
1730458980000|2024-11-01 11:03:00|16673.23|16593.23|16674.57|16594.57|16675.04|16595.04|16673.23|16593.23|10
1730458990000|2024-11-01 11:03:10|16674.56|16594.56|16676.02|16596.02|16676.05|16596.05|16674.49|16594.49|10
1730459000000|2024-11-01 11:03:20|16676.09|16596.09|16677.73|16597.73|16677.73|16597.73|16675.89|16595.89|10
1730459010000|2024-11-01 11:03:30|16678.24|16598.24|16679.09|16599.09|16679.09|16599.09|16678.13|16598.13|10
1730459020000|2024-11-01 11:03:40|16679.08|16599.08|16681.25|16601.25|16681.25|16601.25|16679.08|16599.08|10
1730459030000|2024-11-01 11:03:50|16681.28|16601.28|16680.88|16600.88|16681.49|16601.49|16680.88|16600.88|10
1730459040000|2024-11-01 11:04:00|16680.6|16600.6|16680.58|16600.58|16680.61|16600.61|16680.21|16600.21|10
1730459050000|2024-11-01 11:04:10|16680.46|16600.46|16680.76|16600.76|16681.1|16601.1|16680.38|16600.38|10
1730459060000|2024-11-01 11:04:20|16680.74|16600.74|16679.79|16599.79|16680.78|16600.78|16679.67|16599.67|10
1730459070000|2024-11-01 11:04:30|16680|16600|16682.87|16602.87|16683.16|16603.16|16679.95|16599.95|10
1730459080000|2024-11-01 11:04:40|16682.67|16602.67|16684.78|16604.78|16684.82|16604.82|16682.41|16602.41|10
1730459090000|2024-11-01 11:04:50|16684.54|16604.54|16685.45|16605.45|16685.45|16605.45|16684.45|16604.45|10
1730459100000|2024-11-01 11:05:00|16685.66|16605.66|16685.43|16605.43|16685.84|16605.84|16685.02|16605.02|10
1730459110000|2024-11-01 11:05:10|16685.44|16605.44|16684.35|16604.35|16685.44|16605.44|16684.29|16604.29|10
1730459120000|2024-11-01 11:05:20|16684.39|16604.39|16682.4|16602.4|16684.39|16604.39|16682.4|16602.4|10
1730459130000|2024-11-01 11:05:30|16682.41|16602.41|16682.97|16602.97|16683.56|16603.56|16682.41|16602.41|10
1730459140000|2024-11-01 11:05:40|16683.02|16603.02|16683.5|16603.5|16683.5|16603.5|16682.59|16602.59|9
1730459150000|2024-11-01 11:05:50|16683.85|16603.85|16684.85|16604.85|16684.85|16604.85|16683.84|16603.84|9
1730459160000|2024-11-01 11:06:00|16684.83|16604.83|16683.71|16603.71|16684.83|16604.83|16683.6|16603.6|10
1730459170000|2024-11-01 11:06:10|16683.57|16603.57|16682.58|16602.58|16684.36|16604.36|16682.56|16602.56|10
1730459180000|2024-11-01 11:06:20|16682.52|16602.52|16681.55|16601.55|16682.52|16602.52|16681.29|16601.29|10
1730459190000|2024-11-01 11:06:30|16681.15|16601.15|16681.09|16601.09|16681.15|16601.15|16680.5|16600.5|10
1730459200000|2024-11-01 11:06:40|16681.15|16601.15|16679.73|16599.73|16681.15|16601.15|16679.73|16599.73|10
1730459210000|2024-11-01 11:06:50|16679.77|16599.77|16678.09|16598.09|16679.77|16599.77|16678.09|16598.09|9
1730459220000|2024-11-01 11:07:00|16677.85|16597.85|16679.06|16599.06|16679.06|16599.06|16677.8|16597.8|10
1730459230000|2024-11-01 11:07:10|16679.11|16599.11|16679.29|16599.29|16679.29|16599.29|16678.84|16598.84|10
1730459240000|2024-11-01 11:07:20|16679.75|16599.75|16680.15|16600.15|16680.42|16600.42|16679.66|16599.66|9
1730459250000|2024-11-01 11:07:30|16680.17|16600.17|16677.27|16597.27|16680.17|16600.17|16677.27|16597.27|9
1730459260000|2024-11-01 11:07:40|16677.26|16597.26|16677.32|16597.32|16677.34|16597.34|16676.87|16596.87|10
1730459270000|2024-11-01 11:07:50|16677.18|16597.18|16677.16|16597.16|16677.31|16597.31|16677.11|16597.11|9
1730459280000|2024-11-01 11:08:00|16677.19|16597.19|16675.33|16595.33|16677.19|16597.19|16675.33|16595.33|10
1730459290000|2024-11-01 11:08:10|16675.18|16595.18|16673.77|16593.77|16675.18|16595.18|16673.69|16593.69|10
1730459300000|2024-11-01 11:08:20|16673.78|16593.78|16673.28|16593.28|16673.84|16593.84|16673.19|16593.19|10
1730459310000|2024-11-01 11:08:30|16673.4|16593.4|16673.23|16593.23|16673.48|16593.48|16672.97|16592.97|9
1730459320000|2024-11-01 11:08:40|16673.18|16593.18|16672.46|16592.46|16673.18|16593.18|16672.46|16592.46|10
1730459330000|2024-11-01 11:08:50|16672.55|16592.55|16674.22|16594.22|16674.5|16594.5|16671.33|16591.33|10
1730459340000|2024-11-01 11:09:00|16674.29|16594.29|16673.94|16593.94|16674.29|16594.29|16673.44|16593.44|10
1730459350000|2024-11-01 11:09:10|16673.93|16593.93|16672.41|16592.41|16673.93|16593.93|16672.41|16592.41|10
1730459360000|2024-11-01 11:09:20|16672.28|16592.28|16671.57|16591.57|16672.28|16592.28|16671.57|16591.57|10
1730459370000|2024-11-01 11:09:30|16671.64|16591.64|16671.03|16591.03|16671.64|16591.64|16670.86|16590.86|10
1730459380000|2024-11-01 11:09:40|16670.68|16590.68|16671.09|16591.09|16671.09|16591.09|16670.51|16590.51|10
1730459390000|2024-11-01 11:09:50|16671.29|16591.29|16670.83|16590.83|16671.29|16591.29|16670.75|16590.75|10
1730459400000|2024-11-01 11:10:00|16670.82|16590.82|16671.05|16591.05|16672.45|16592.45|16670.81|16590.81|10
1730459410000|2024-11-01 11:10:10|16670.45|16590.45|16669.14|16589.14|16670.45|16590.45|16669.14|16589.14|10
1730459420000|2024-11-01 11:10:20|16669.18|16589.18|16668.62|16588.62|16669.37|16589.37|16668.57|16588.57|9
1730459430000|2024-11-01 11:10:30|16668.43|16588.43|16666.37|16586.37|16668.43|16588.43|16665.91|16585.91|10
1730459440000|2024-11-01 11:10:40|16666.59|16586.59|16667.31|16587.31|16667.33|16587.33|16666.59|16586.59|10
1730459450000|2024-11-01 11:10:50|16667.29|16587.29|16670.13|16590.13|16670.29|16590.29|16667.29|16587.29|10
1730459460000|2024-11-01 11:11:00|16670.39|16590.39|16673|16593|16673|16593|16670.19|16590.19|10
1730459470000|2024-11-01 11:11:10|16673.11|16593.11|16673.47|16593.47|16673.78|16593.78|16673.11|16593.11|10
1730459480000|2024-11-01 11:11:20|16673.51|16593.51|16671.28|16591.28|16674.04|16594.04|16670.96|16590.96|10
1730459490000|2024-11-01 11:11:30|16671.29|16591.29|16669.76|16589.76|16671.29|16591.29|16669.76|16589.76|10
1730459500000|2024-11-01 11:11:40|16670.13|16590.13|16670.11|16590.11|16670.13|16590.13|16669.49|16589.49|10
1730459510000|2024-11-01 11:11:50|16670.49|16590.49|16670.37|16590.37|16670.49|16590.49|16668.39|16588.39|10
1730459520000|2024-11-01 11:12:00|16670.77|16590.77|16672.53|16592.53|16672.53|16592.53|16670.77|16590.77|10
1730459530000|2024-11-01 11:12:10|16672.44|16592.44|16671.75|16591.75|16673.14|16593.14|16671.75|16591.75|10
1730459540000|2024-11-01 11:12:20|16671.71|16591.71|16671.47|16591.47|16671.71|16591.71|16671.01|16591.01|10
1730459550000|2024-11-01 11:12:30|16671.21|16591.21|16672.06|16592.06|16672.06|16592.06|16671.21|16591.21|10
1730459560000|2024-11-01 11:12:40|16672.24|16592.24|16672.98|16592.98|16672.98|16592.98|16672.19|16592.19|9
1730459570000|2024-11-01 11:12:50|16673.11|16593.11|16672.54|16592.54|16673.11|16593.11|16672.48|16592.48|10
1730459580000|2024-11-01 11:13:00|16672.55|16592.55|16672.22|16592.22|16673.26|16593.26|16672.22|16592.22|10
1730459590000|2024-11-01 11:13:10|16671.65|16591.65|16671.67|16591.67|16671.67|16591.67|16670.93|16590.93|10
1730459600000|2024-11-01 11:13:20|16671.75|16591.75|16673.27|16593.27|16673.46|16593.46|16671.75|16591.75|9
1730459610000|2024-11-01 11:13:30|16673.33|16593.33|16673.61|16593.61|16673.61|16593.61|16673.13|16593.13|8
1730459620000|2024-11-01 11:13:40|16673.87|16593.87|16674.81|16594.81|16674.81|16594.81|16673.85|16593.85|10
1730459630000|2024-11-01 11:13:50|16674.83|16594.83|16676.72|16596.72|16676.72|16596.72|16674.49|16594.49|9
1730459640000|2024-11-01 11:14:00|16675.89|16595.89|16679.65|16599.65|16679.65|16599.65|16675.88|16595.88|10
1730459650000|2024-11-01 11:14:10|16680.65|16600.65|16687.39|16607.39|16687.63|16607.63|16680.65|16600.65|10
1730459660000|2024-11-01 11:14:20|16687.2|16607.2|16687.18|16607.18|16687.29|16607.29|16686.83|16606.83|8
1730459670000|2024-11-01 11:14:30|16687.41|16607.41|16693.04|16613.04|16693.04|16613.04|16687.41|16607.41|10
1730459680000|2024-11-01 11:14:40|16693.1|16613.1|16693.98|16613.98|16693.98|16613.98|16693.1|16613.1|10
1730459690000|2024-11-01 11:14:50|16694.15|16614.15|16694.38|16614.38|16694.38|16614.38|16693.51|16613.51|10
1730459700000|2024-11-01 11:15:00|16694.17|16614.17|16693.55|16613.55|16694.61|16614.61|16693.43|16613.43|10
1730459710000|2024-11-01 11:15:10|16693.49|16613.49|16694.04|16614.04|16694.34|16614.34|16693.49|16613.49|10
1730459720000|2024-11-01 11:15:20|16694.1|16614.1|16693.39|16613.39|16694.47|16614.47|16693.39|16613.39|10
1730459730000|2024-11-01 11:15:30|16693.13|16613.13|16689.62|16609.62|16693.13|16613.13|16689.62|16609.62|10
1730459740000|2024-11-01 11:15:40|16689.74|16609.74|16688.07|16608.07|16689.74|16609.74|16687.38|16607.38|9
1730459750000|2024-11-01 11:15:50|16688.19|16608.19|16688.22|16608.22|16688.85|16608.85|16687.76|16607.76|10
1730459760000|2024-11-01 11:16:00|16688.72|16608.72|16690.41|16610.41|16690.41|16610.41|16688.51|16608.51|10
1730459770000|2024-11-01 11:16:10|16690.54|16610.54|16691.57|16611.57|16691.57|16611.57|16690.54|16610.54|10
1730459780000|2024-11-01 11:16:20|16691.65|16611.65|16692.15|16612.15|16692.44|16612.44|16691.65|16611.65|10
1730459790000|2024-11-01 11:16:30|16692.14|16612.14|16691.36|16611.36|16692.14|16612.14|16691.17|16611.17|10
1730459800000|2024-11-01 11:16:40|16691.42|16611.42|16690.11|16610.11|16691.65|16611.65|16689.96|16609.96|9
1730459810000|2024-11-01 11:16:50|16690.04|16610.04|16690.16|16610.16|16690.22|16610.22|16690|16610|9
1730459820000|2024-11-01 11:17:00|16690.12|16610.12|16688.81|16608.81|16690.16|16610.16|16688.71|16608.71|10
1730459830000|2024-11-01 11:17:10|16688.78|16608.78|16687.54|16607.54|16688.78|16608.78|16687.48|16607.48|10
1730459840000|2024-11-01 11:17:20|16687.53|16607.53|16686.75|16606.75|16687.53|16607.53|16686.56|16606.56|10
1730459850000|2024-11-01 11:17:30|16686.51|16606.51|16686.76|16606.76|16686.83|16606.83|16686.29|16606.29|9
1730459860000|2024-11-01 11:17:40|16686.9|16606.9|16687.35|16607.35|16687.35|16607.35|16686.9|16606.9|10
1730459870000|2024-11-01 11:17:50|16687.43|16607.43|16681.02|16601.02|16687.43|16607.43|16680.99|16600.99|10
1730459880000|2024-11-01 11:18:00|16680.92|16600.92|16682.4|16602.4|16682.4|16602.4|16680.88|16600.88|10
1730459890000|2024-11-01 11:18:10|16682.52|16602.52|16681.67|16601.67|16682.52|16602.52|16681.65|16601.65|10
1730459900000|2024-11-01 11:18:20|16681.61|16601.61|16682.18|16602.18|16682.26|16602.26|16681.61|16601.61|9
1730459910000|2024-11-01 11:18:30|16682.17|16602.17|16680.8|16600.8|16682.17|16602.17|16680.8|16600.8|10
1730459920000|2024-11-01 11:18:40|16680.4|16600.4|16679.12|16599.12|16680.4|16600.4|16679.12|16599.12|9
1730459930000|2024-11-01 11:18:50|16679.05|16599.05|16678.13|16598.13|16679.05|16599.05|16678.12|16598.12|10
1730459940000|2024-11-01 11:19:00|16678.26|16598.26|16678.58|16598.58|16678.86|16598.86|16678.18|16598.18|9
1730459950000|2024-11-01 11:19:10|16678.76|16598.76|16680.55|16600.55|16680.55|16600.55|16678.76|16598.76|10
1730459960000|2024-11-01 11:19:20|16680.83|16600.83|16682.86|16602.86|16682.86|16602.86|16680.83|16600.83|10
1730459970000|2024-11-01 11:19:30|16682.95|16602.95|16683.13|16603.13|16683.21|16603.21|16682.78|16602.78|10
1730459980000|2024-11-01 11:19:40|16683.04|16603.04|16683.24|16603.24|16683.24|16603.24|16682.76|16602.76|9
1730459990000|2024-11-01 11:19:50|16682.9|16602.9|16682.77|16602.77|16683.19|16603.19|16682.77|16602.77|9
1730460000000|2024-11-01 11:20:00|16682.4|16602.4|16681.68|16601.68|16682.52|16602.52|16681.68|16601.68|9
1730460010000|2024-11-01 11:20:10|16681.83|16601.83|16681.54|16601.54|16682.16|16602.16|16681.06|16601.06|10
1730460020000|2024-11-01 11:20:20|16681.79|16601.79|16681.82|16601.82|16682.03|16602.03|16681.79|16601.79|9
1730460030000|2024-11-01 11:20:30|16681.97|16601.97|16684.72|16604.72|16684.86|16604.86|16681.97|16601.97|10
1730460040000|2024-11-01 11:20:40|16684.6|16604.6|16686.91|16606.91|16686.91|16606.91|16684.6|16604.6|9
1730460050000|2024-11-01 11:20:50|16686.94|16606.94|16687.48|16607.48|16687.55|16607.55|16686.93|16606.93|10
1730460060000|2024-11-01 11:21:00|16687.45|16607.45|16689.02|16609.02|16689.03|16609.03|16687.45|16607.45|10
1730460070000|2024-11-01 11:21:10|16689.59|16609.59|16690.19|16610.19|16690.19|16610.19|16689.56|16609.56|10
1730460080000|2024-11-01 11:21:20|16690.71|16610.71|16690.14|16610.14|16690.8|16610.8|16689.22|16609.22|10
1730460090000|2024-11-01 11:21:30|16690.79|16610.79|16694.88|16614.88|16695.03|16615.03|16690.79|16610.79|10
1730460100000|2024-11-01 11:21:40|16694.8|16614.8|16696.83|16616.83|16696.83|16616.83|16694.8|16614.8|10
1730460110000|2024-11-01 11:21:50|16695.75|16615.75|16696.46|16616.46|16696.46|16616.46|16695.31|16615.31|10
1730460120000|2024-11-01 11:22:00|16696.64|16616.64|16698.56|16618.56|16698.82|16618.82|16696.64|16616.64|10
1730460130000|2024-11-01 11:22:10|16698.61|16618.61|16702.06|16622.06|16702.06|16622.06|16698.57|16618.57|10
1730460140000|2024-11-01 11:22:20|16702.07|16622.07|16698.59|16618.59|16702.25|16622.25|16698.59|16618.59|10
1730460150000|2024-11-01 11:22:30|16698.58|16618.58|16696.43|16616.43|16698.71|16618.71|16696.29|16616.29|9
1730460160000|2024-11-01 11:22:40|16696.42|16616.42|16695.22|16615.22|16696.42|16616.42|16695.19|16615.19|9
1730460170000|2024-11-01 11:22:50|16695.24|16615.24|16698.24|16618.24|16698.98|16618.98|16695.24|16615.24|10
1730460180000|2024-11-01 11:23:00|16698.19|16618.19|16697.42|16617.42|16698.19|16618.19|16697.28|16617.28|8
1730460190000|2024-11-01 11:23:10|16697.38|16617.38|16698.34|16618.34|16698.34|16618.34|16697.23|16617.23|10
1730460200000|2024-11-01 11:23:20|16698.84|16618.84|16699.53|16619.53|16699.6|16619.6|16698.84|16618.84|9
1730460210000|2024-11-01 11:23:30|16699.18|16619.18|16700.14|16620.14|16700.14|16620.14|16698.84|16618.84|10
1730460220000|2024-11-01 11:23:40|16700.18|16620.18|16699.48|16619.48|16700.18|16620.18|16699.31|16619.31|10
1730460230000|2024-11-01 11:23:50|16699.51|16619.51|16699.55|16619.55|16699.75|16619.75|16699.5|16619.5|9
1730460240000|2024-11-01 11:24:00|16697.89|16617.89|16696.56|16616.56|16697.89|16617.89|16696.56|16616.56|10
1730460250000|2024-11-01 11:24:10|16696.46|16616.46|16698.34|16618.34|16698.34|16618.34|16696.18|16616.18|10
1730460260000|2024-11-01 11:24:20|16698.44|16618.44|16698.64|16618.64|16698.64|16618.64|16698.35|16618.35|10
1730460270000|2024-11-01 11:24:30|16698.91|16618.91|16699.33|16619.33|16699.34|16619.34|16698.91|16618.91|10
1730460280000|2024-11-01 11:24:40|16699.17|16619.17|16699.2|16619.2|16699.69|16619.69|16699.17|16619.17|10
1730460290000|2024-11-01 11:24:50|16699.33|16619.33|16700.24|16620.24|16700.25|16620.25|16699.33|16619.33|9
1730460300000|2024-11-01 11:25:00|16700.28|16620.28|16700.73|16620.73|16700.73|16620.73|16700.13|16620.13|10
1730460310000|2024-11-01 11:25:10|16700.78|16620.78|16703.77|16623.77|16703.9|16623.9|16700.78|16620.78|10
1730460320000|2024-11-01 11:25:20|16703.9|16623.9|16703.92|16623.92|16704.21|16624.21|16703.81|16623.81|10
1730460330000|2024-11-01 11:25:30|16703.65|16623.65|16702.92|16622.92|16703.73|16623.73|16702.92|16622.92|10
1730460340000|2024-11-01 11:25:40|16702.76|16622.76|16702.35|16622.35|16703.61|16623.61|16702.35|16622.35|10
1730460350000|2024-11-01 11:25:50|16702.36|16622.36|16702.12|16622.12|16702.66|16622.66|16702.12|16622.12|9
1730460360000|2024-11-01 11:26:00|16702.27|16622.27|16702.59|16622.59|16702.59|16622.59|16702.01|16622.01|10
1730460370000|2024-11-01 11:26:10|16702.65|16622.65|16701.13|16621.13|16702.65|16622.65|16701.13|16621.13|10
1730460380000|2024-11-01 11:26:20|16701.34|16621.34|16703.29|16623.29|16703.29|16623.29|16701.34|16621.34|10
1730460390000|2024-11-01 11:26:30|16703.46|16623.46|16704.41|16624.41|16704.41|16624.41|16703.46|16623.46|9
1730460400000|2024-11-01 11:26:40|16703.99|16623.99|16702.62|16622.62|16704.06|16624.06|16702.62|16622.62|10
1730460410000|2024-11-01 11:26:50|16702.64|16622.64|16702.35|16622.35|16702.64|16622.64|16702.35|16622.35|10
1730460420000|2024-11-01 11:27:00|16702.12|16622.12|16699.2|16619.2|16702.2|16622.2|16699.15|16619.15|10
1730460430000|2024-11-01 11:27:10|16699.28|16619.28|16699.58|16619.58|16700.07|16620.07|16699.21|16619.21|10
1730460440000|2024-11-01 11:27:20|16699.51|16619.51|16698.5|16618.5|16699.76|16619.76|16698.46|16618.46|10
1730460450000|2024-11-01 11:27:30|16698.56|16618.56|16697.92|16617.92|16698.56|16618.56|16697.82|16617.82|10
1730460460000|2024-11-01 11:27:40|16697.88|16617.88|16698.19|16618.19|16698.19|16618.19|16697.46|16617.46|10
1730460470000|2024-11-01 11:27:50|16697.93|16617.93|16697.62|16617.62|16698.02|16618.02|16697.62|16617.62|10
1730460480000|2024-11-01 11:28:00|16697.67|16617.67|16697.62|16617.62|16698.11|16618.11|16697.62|16617.62|10
1730460490000|2024-11-01 11:28:10|16697.59|16617.59|16694|16614|16697.59|16617.59|16694|16614|10
1730460500000|2024-11-01 11:28:20|16694.01|16614.01|16695.57|16615.57|16695.57|16615.57|16694.01|16614.01|9
1730460510000|2024-11-01 11:28:30|16695.34|16615.34|16695.23|16615.23|16695.72|16615.72|16695.23|16615.23|10
1730460520000|2024-11-01 11:28:40|16695.19|16615.19|16694.21|16614.21|16695.2|16615.2|16693.56|16613.56|10
1730460530000|2024-11-01 11:28:50|16694.23|16614.23|16694.16|16614.16|16694.39|16614.39|16694.15|16614.15|9
1730460540000|2024-11-01 11:29:00|16695.29|16615.29|16696.37|16616.37|16696.37|16616.37|16695.29|16615.29|10
1730460550000|2024-11-01 11:29:10|16696.46|16616.46|16695.65|16615.65|16696.47|16616.47|16695.65|16615.65|10
1730460560000|2024-11-01 11:29:20|16695.69|16615.69|16695.55|16615.55|16695.85|16615.85|16695.49|16615.49|9
1730460570000|2024-11-01 11:29:30|16695.81|16615.81|16695.64|16615.64|16696.12|16616.12|16695.59|16615.59|10
1730460580000|2024-11-01 11:29:40|16695.57|16615.57|16695.71|16615.71|16695.71|16615.71|16695.44|16615.44|10
1730460590000|2024-11-01 11:29:50|16695.69|16615.69|16696.93|16616.93|16696.93|16616.93|16695.35|16615.35|10
1730460600000|2024-11-01 11:30:00|16697.26|16617.26|16698.94|16618.94|16699.36|16619.36|16697.26|16617.26|10
1730460610000|2024-11-01 11:30:10|16698.64|16618.64|16697.91|16617.91|16698.7|16618.7|16697.83|16617.83|10
1730460620000|2024-11-01 11:30:20|16697.95|16617.95|16696.41|16616.41|16697.96|16617.96|16692.95|16612.95|10
1730460630000|2024-11-01 11:30:30|16696.5|16616.5|16696.66|16616.66|16696.81|16616.81|16695.73|16615.73|10
1730460640000|2024-11-01 11:30:40|16696.63|16616.63|16696.52|16616.52|16696.63|16616.63|16696.32|16616.32|9
1730460650000|2024-11-01 11:30:50|16696.48|16616.48|16696.98|16616.98|16697.09|16617.09|16696.42|16616.42|8
1730460660000|2024-11-01 11:31:00|16696.99|16616.99|16696.89|16616.89|16697.32|16617.32|16696.89|16616.89|10
1730460670000|2024-11-01 11:31:10|16696.53|16616.53|16697.01|16617.01|16697.01|16617.01|16696.38|16616.38|9
1730460680000|2024-11-01 11:31:20|16697.3|16617.3|16695.62|16615.62|16697.3|16617.3|16695.6|16615.6|9
1730460690000|2024-11-01 11:31:30|16695.48|16615.48|16694.48|16614.48|16695.48|16615.48|16694.48|16614.48|10
1730460700000|2024-11-01 11:31:40|16693.9|16613.9|16689.98|16609.98|16693.9|16613.9|16689.98|16609.98|10
1730460710000|2024-11-01 11:31:50|16689.91|16609.91|16687.43|16607.43|16690.05|16610.05|16687.42|16607.42|10
1730460720000|2024-11-01 11:32:00|16687.3|16607.3|16685.94|16605.94|16687.49|16607.49|16685.94|16605.94|10
1730460730000|2024-11-01 11:32:10|16686.08|16606.08|16685.48|16605.48|16686.08|16606.08|16685.48|16605.48|10
1730460740000|2024-11-01 11:32:20|16685.72|16605.72|16684.88|16604.88|16685.76|16605.76|16684.55|16604.55|10
1730460750000|2024-11-01 11:32:30|16684.49|16604.49|16684.03|16604.03|16684.79|16604.79|16683.6|16603.6|10
1730460760000|2024-11-01 11:32:40|16683.96|16603.96|16683.35|16603.35|16683.96|16603.96|16683.35|16603.35|10
1730460770000|2024-11-01 11:32:50|16683.14|16603.14|16683.34|16603.34|16683.34|16603.34|16682.65|16602.65|10
1730460780000|2024-11-01 11:33:00|16682.98|16602.98|16682.6|16602.6|16682.98|16602.98|16682.6|16602.6|10
1730460790000|2024-11-01 11:33:10|16683.72|16603.72|16683.05|16603.05|16683.74|16603.74|16683.05|16603.05|10
1730460800000|2024-11-01 11:33:20|16682.97|16602.97|16673.96|16593.96|16682.97|16602.97|16673.91|16593.91|10
1730460810000|2024-11-01 11:33:30|16674.28|16594.28|16673.15|16593.15|16674.43|16594.43|16673.02|16593.02|10
1730460820000|2024-11-01 11:33:40|16673.41|16593.41|16674.59|16594.59|16674.59|16594.59|16672.51|16592.51|10
1730460830000|2024-11-01 11:33:50|16674.71|16594.71|16674.51|16594.51|16674.86|16594.86|16674.51|16594.51|9
1730460840000|2024-11-01 11:34:00|16674.77|16594.77|16676.49|16596.49|16676.66|16596.66|16674.77|16594.77|10
1730460850000|2024-11-01 11:34:10|16676.58|16596.58|16676.71|16596.71|16676.77|16596.77|16676.51|16596.51|9
1730460860000|2024-11-01 11:34:20|16676.93|16596.93|16677.61|16597.61|16677.7|16597.7|16676.93|16596.93|9
1730460870000|2024-11-01 11:34:30|16677.64|16597.64|16676.99|16596.99|16677.91|16597.91|16676.99|16596.99|9
1730460880000|2024-11-01 11:34:40|16677.32|16597.32|16675.31|16595.31|16677.54|16597.54|16675.31|16595.31|10
1730460890000|2024-11-01 11:34:50|16674.91|16594.91|16675.11|16595.11|16675.11|16595.11|16674.72|16594.72|9
1730460900000|2024-11-01 11:35:00|16675.33|16595.33|16678.03|16598.03|16678.08|16598.08|16675.33|16595.33|9
1730460910000|2024-11-01 11:35:10|16678.04|16598.04|16680.06|16600.06|16680.06|16600.06|16678.04|16598.04|10
1730460920000|2024-11-01 11:35:20|16680.17|16600.17|16680.86|16600.86|16681.3|16601.3|16680.17|16600.17|10
1730460930000|2024-11-01 11:35:30|16680.81|16600.81|16682.75|16602.75|16682.75|16602.75|16680.81|16600.81|10
1730460940000|2024-11-01 11:35:40|16682.5|16602.5|16683|16603|16683.53|16603.53|16682.5|16602.5|10
1730460950000|2024-11-01 11:35:50|16683.04|16603.04|16683.04|16603.04|16683.37|16603.37|16682.98|16602.98|9
1730460960000|2024-11-01 11:36:00|16683.09|16603.09|16683.56|16603.56|16684.18|16604.18|16683.05|16603.05|10
1730460970000|2024-11-01 11:36:10|16683.43|16603.43|16683.31|16603.31|16683.95|16603.95|16683.11|16603.11|10
1730460980000|2024-11-01 11:36:20|16683.04|16603.04|16681.31|16601.31|16683.26|16603.26|16681.31|16601.31|10
1730460990000|2024-11-01 11:36:30|16681.29|16601.29|16682.46|16602.46|16682.46|16602.46|16681.29|16601.29|10
1730461000000|2024-11-01 11:36:40|16682.6|16602.6|16685.83|16605.83|16685.83|16605.83|16682.6|16602.6|10
1730461010000|2024-11-01 11:36:50|16686.87|16606.87|16687.2|16607.2|16687.55|16607.55|16686.87|16606.87|9
1730461020000|2024-11-01 11:37:00|16687.22|16607.22|16686.9|16606.9|16687.26|16607.26|16686.75|16606.75|8
1730461030000|2024-11-01 11:37:10|16686.85|16606.85|16683.46|16603.46|16687.02|16607.02|16683.46|16603.46|10
1730461040000|2024-11-01 11:37:20|16683.92|16603.92|16684.93|16604.93|16684.93|16604.93|16683.85|16603.85|10
1730461050000|2024-11-01 11:37:30|16685.34|16605.34|16685.7|16605.7|16685.81|16605.81|16685.34|16605.34|9
1730461060000|2024-11-01 11:37:40|16685.49|16605.49|16685.18|16605.18|16685.49|16605.49|16685.09|16605.09|8
1730461070000|2024-11-01 11:37:50|16685.16|16605.16|16685.02|16605.02|16685.5|16605.5|16685.02|16605.02|10
1730461080000|2024-11-01 11:38:00|16685|16605|16683.31|16603.31|16685|16605|16683.31|16603.31|9
1730461090000|2024-11-01 11:38:10|16683.41|16603.41|16685.41|16605.41|16685.77|16605.77|16683.41|16603.41|10
1730461100000|2024-11-01 11:38:20|16685.23|16605.23|16685.1|16605.1|16685.39|16605.39|16685.02|16605.02|9
1730461110000|2024-11-01 11:38:30|16685.06|16605.06|16684.79|16604.79|16685.06|16605.06|16684.39|16604.39|10
1730461120000|2024-11-01 11:38:40|16684.84|16604.84|16684.55|16604.55|16685.18|16605.18|16684.55|16604.55|10
1730461130000|2024-11-01 11:38:50|16684.5|16604.5|16684.37|16604.37|16684.5|16604.5|16684.24|16604.24|10
1730461140000|2024-11-01 11:39:00|16684.33|16604.33|16683.13|16603.13|16684.39|16604.39|16683.03|16603.03|10
1730461150000|2024-11-01 11:39:10|16683|16603|16682.81|16602.81|16683.1|16603.1|16682.53|16602.53|9
1730461160000|2024-11-01 11:39:20|16682.77|16602.77|16681.24|16601.24|16682.94|16602.94|16681.24|16601.24|9
1730461170000|2024-11-01 11:39:30|16681.16|16601.16|16680.14|16600.14|16681.16|16601.16|16679.85|16599.85|9
1730461180000|2024-11-01 11:39:40|16680.1|16600.1|16679.85|16599.85|16680.22|16600.22|16679.81|16599.81|9
1730461190000|2024-11-01 11:39:50|16679.83|16599.83|16680.97|16600.97|16680.99|16600.99|16679.83|16599.83|8
1730461200000|2024-11-01 11:40:00|16680.93|16600.93|16684.6|16604.6|16684.6|16604.6|16680.8|16600.8|7
1730461210000|2024-11-01 11:40:10|16684.58|16604.58|16685.04|16605.04|16685.19|16605.19|16684.58|16604.58|10
1730461220000|2024-11-01 11:40:20|16685.16|16605.16|16684.52|16604.52|16686.17|16606.17|16684.52|16604.52|10
1730461230000|2024-11-01 11:40:30|16683.89|16603.89|16682.62|16602.62|16683.89|16603.89|16682.61|16602.61|9
1730461240000|2024-11-01 11:40:40|16682.69|16602.69|16683.23|16603.23|16683.23|16603.23|16682.46|16602.46|9
1730461250000|2024-11-01 11:40:50|16683.31|16603.31|16683.58|16603.58|16683.72|16603.72|16683.28|16603.28|9
1730461260000|2024-11-01 11:41:00|16683.69|16603.69|16681.83|16601.83|16683.75|16603.75|16681.82|16601.82|10
1730461270000|2024-11-01 11:41:10|16682.88|16602.88|16684.24|16604.24|16684.24|16604.24|16682.88|16602.88|10
1730461280000|2024-11-01 11:41:20|16684.46|16604.46|16684.22|16604.22|16684.46|16604.46|16684.15|16604.15|9
1730461290000|2024-11-01 11:41:30|16684.2|16604.2|16684.57|16604.57|16684.6|16604.6|16684.2|16604.2|8
1730461300000|2024-11-01 11:41:40|16684.41|16604.41|16682.54|16602.54|16684.41|16604.41|16682.54|16602.54|10
1730461310000|2024-11-01 11:41:50|16682.27|16602.27|16678.79|16598.79|16682.27|16602.27|16678.79|16598.79|10
1730461320000|2024-11-01 11:42:00|16678.86|16598.86|16679.36|16599.36|16679.36|16599.36|16678.86|16598.86|9
1730461330000|2024-11-01 11:42:10|16679.13|16599.13|16678.17|16598.17|16679.13|16599.13|16678.15|16598.15|10
1730461340000|2024-11-01 11:42:20|16678.2|16598.2|16678.37|16598.37|16678.44|16598.44|16678.2|16598.2|10
1730461350000|2024-11-01 11:42:30|16678.38|16598.38|16681.61|16601.61|16681.61|16601.61|16678.38|16598.38|10
1730461360000|2024-11-01 11:42:40|16681.52|16601.52|16680.78|16600.78|16681.82|16601.82|16680.78|16600.78|9
1730461370000|2024-11-01 11:42:50|16680.59|16600.59|16680.69|16600.69|16680.69|16600.69|16680.29|16600.29|9
1730461380000|2024-11-01 11:43:00|16680.72|16600.72|16681.59|16601.59|16681.59|16601.59|16680.64|16600.64|10
1730461390000|2024-11-01 11:43:10|16681.49|16601.49|16680.7|16600.7|16681.49|16601.49|16680.7|16600.7|10
1730461400000|2024-11-01 11:43:20|16680.71|16600.71|16681.86|16601.86|16681.86|16601.86|16680.71|16600.71|10
1730461410000|2024-11-01 11:43:30|16681.94|16601.94|16683.68|16603.68|16683.68|16603.68|16681.94|16601.94|10
1730461420000|2024-11-01 11:43:40|16684.17|16604.17|16684.26|16604.26|16684.39|16604.39|16684.16|16604.16|9
1730461430000|2024-11-01 11:43:50|16683.91|16603.91|16685.98|16605.98|16686.24|16606.24|16683.8|16603.8|9
1730461440000|2024-11-01 11:44:00|16685.83|16605.83|16686.34|16606.34|16686.79|16606.79|16685.83|16605.83|10
1730461450000|2024-11-01 11:44:10|16686.18|16606.18|16685.61|16605.61|16686.18|16606.18|16685.61|16605.61|9
1730461460000|2024-11-01 11:44:20|16685.3|16605.3|16684.42|16604.42|16685.3|16605.3|16684.01|16604.01|10
1730461470000|2024-11-01 11:44:30|16684.26|16604.26|16681.87|16601.87|16684.26|16604.26|16681.87|16601.87|10
1730461480000|2024-11-01 11:44:40|16682.14|16602.14|16682.69|16602.69|16682.69|16602.69|16682.14|16602.14|9
1730461490000|2024-11-01 11:44:50|16682.61|16602.61|16683.52|16603.52|16683.52|16603.52|16682.61|16602.61|10
1730461500000|2024-11-01 11:45:00|16683.81|16603.81|16683.04|16603.04|16684.15|16604.15|16683.04|16603.04|9
1730461510000|2024-11-01 11:45:10|16683|16603|16684.04|16604.04|16684.04|16604.04|16682.31|16602.31|10
1730461520000|2024-11-01 11:45:20|16683.63|16603.63|16681.9|16601.9|16683.63|16603.63|16681.9|16601.9|10
1730461530000|2024-11-01 11:45:30|16681.75|16601.75|16677.55|16597.55|16681.75|16601.75|16677.55|16597.55|10
1730461540000|2024-11-01 11:45:40|16677.79|16597.79|16676.64|16596.64|16678.04|16598.04|16676.64|16596.64|9
1730461550000|2024-11-01 11:45:50|16674.02|16594.02|16673.79|16593.79|16674.02|16594.02|16673.61|16593.61|10
1730461560000|2024-11-01 11:46:00|16673.77|16593.77|16674.19|16594.19|16674.19|16594.19|16673.32|16593.32|10
1730461570000|2024-11-01 11:46:10|16674.13|16594.13|16675|16595|16675.15|16595.15|16674.08|16594.08|10
1730461580000|2024-11-01 11:46:20|16674.8|16594.8|16674.78|16594.78|16675.38|16595.38|16674.78|16594.78|10
1730461590000|2024-11-01 11:46:30|16674.62|16594.62|16674.62|16594.62|16674.75|16594.75|16674.28|16594.28|9
1730461600000|2024-11-01 11:46:40|16674.75|16594.75|16674.9|16594.9|16674.9|16594.9|16674.7|16594.7|9
1730461610000|2024-11-01 11:46:50|16674.91|16594.91|16675.68|16595.68|16675.74|16595.74|16674.83|16594.83|10
1730461620000|2024-11-01 11:47:00|16675.71|16595.71|16675.7|16595.7|16676.12|16596.12|16675.7|16595.7|10
1730461630000|2024-11-01 11:47:10|16675.26|16595.26|16675.01|16595.01|16675.43|16595.43|16674.93|16594.93|9
1730461640000|2024-11-01 11:47:20|16675.02|16595.02|16675.03|16595.03|16675.13|16595.13|16674.47|16594.47|10
1730461650000|2024-11-01 11:47:30|16675.06|16595.06|16674.88|16594.88|16675.21|16595.21|16674.75|16594.75|10
1730461660000|2024-11-01 11:47:40|16674.95|16594.95|16674.73|16594.73|16674.98|16594.98|16674.6|16594.6|7
1730461670000|2024-11-01 11:47:50|16674.79|16594.79|16674.62|16594.62|16675.06|16595.06|16674.62|16594.62|10
1730461680000|2024-11-01 11:48:00|16674.42|16594.42|16671.93|16591.93|16674.42|16594.42|16671.52|16591.52|10
1730461690000|2024-11-01 11:48:10|16671.34|16591.34|16670.28|16590.28|16671.34|16591.34|16670.28|16590.28|10
1730461700000|2024-11-01 11:48:20|16670.13|16590.13|16668.9|16588.9|16670.13|16590.13|16668.9|16588.9|10
1730461710000|2024-11-01 11:48:30|16668.97|16588.97|16669.56|16589.56|16669.56|16589.56|16668.97|16588.97|9
1730461720000|2024-11-01 11:48:40|16669.58|16589.58|16671.35|16591.35|16671.75|16591.75|16669.58|16589.58|10
1730461730000|2024-11-01 11:48:50|16671.08|16591.08|16669.79|16589.79|16671.08|16591.08|16669.79|16589.79|10
1730461740000|2024-11-01 11:49:00|16669.76|16589.76|16671.36|16591.36|16671.36|16591.36|16669.76|16589.76|10
1730461750000|2024-11-01 11:49:10|16671.57|16591.57|16672.31|16592.31|16672.98|16592.98|16671.57|16591.57|9
1730461760000|2024-11-01 11:49:20|16672.48|16592.48|16670.31|16590.31|16672.98|16592.98|16670.31|16590.31|10
1730461770000|2024-11-01 11:49:30|16670.39|16590.39|16670.21|16590.21|16670.39|16590.39|16670.15|16590.15|9
1730461780000|2024-11-01 11:49:40|16670.19|16590.19|16670.19|16590.19|16670.64|16590.64|16670.18|16590.18|10
1730461790000|2024-11-01 11:49:50|16670.43|16590.43|16673.02|16593.02|16673.02|16593.02|16670.29|16590.29|10
1730461800000|2024-11-01 11:50:00|16673.01|16593.01|16673.61|16593.61|16673.61|16593.61|16673.01|16593.01|9
1730461810000|2024-11-01 11:50:10|16673.29|16593.29|16669.05|16589.05|16673.29|16593.29|16669.05|16589.05|10
1730461820000|2024-11-01 11:50:20|16669.14|16589.14|16669.21|16589.21|16669.41|16589.41|16669.14|16589.14|10
1730461830000|2024-11-01 11:50:30|16669.07|16589.07|16667.54|16587.54|16669.08|16589.08|16667.3|16587.3|10
1730461840000|2024-11-01 11:50:40|16667.92|16587.92|16667.67|16587.67|16668.01|16588.01|16667.58|16587.58|8
1730461850000|2024-11-01 11:50:50|16667.46|16587.46|16668.13|16588.13|16668.13|16588.13|16667.46|16587.46|10
1730461860000|2024-11-01 11:51:00|16668.07|16588.07|16670.66|16590.66|16670.67|16590.67|16668.07|16588.07|10
1730461870000|2024-11-01 11:51:10|16670.43|16590.43|16670.79|16590.79|16670.79|16590.79|16670.19|16590.19|10
1730461880000|2024-11-01 11:51:20|16670.81|16590.81|16670.01|16590.01|16670.81|16590.81|16670.01|16590.01|9
1730461890000|2024-11-01 11:51:30|16669.97|16589.97|16669.69|16589.69|16669.98|16589.98|16669.67|16589.67|10
1730461900000|2024-11-01 11:51:40|16669.66|16589.66|16670.12|16590.12|16670.13|16590.13|16669.66|16589.66|10
1730461910000|2024-11-01 11:51:50|16671.22|16591.22|16672.71|16592.71|16672.71|16592.71|16671.22|16591.22|9
1730461920000|2024-11-01 11:52:00|16672.69|16592.69|16673.45|16593.45|16673.46|16593.46|16672.69|16592.69|9
1730461930000|2024-11-01 11:52:10|16673.36|16593.36|16681.3|16601.3|16681.43|16601.43|16672.78|16592.78|10
1730461940000|2024-11-01 11:52:20|16681.4|16601.4|16681.26|16601.26|16681.75|16601.75|16681.24|16601.24|10
1730461950000|2024-11-01 11:52:30|16681.23|16601.23|16681.58|16601.58|16681.58|16601.58|16681.18|16601.18|9
1730461960000|2024-11-01 11:52:40|16681.56|16601.56|16682.22|16602.22|16682.23|16602.23|16681.55|16601.55|9
1730461970000|2024-11-01 11:52:50|16682.25|16602.25|16681.99|16601.99|16682.25|16602.25|16681.94|16601.94|9
1730461980000|2024-11-01 11:53:00|16681.98|16601.98|16678.87|16598.87|16682.32|16602.32|16678.87|16598.87|10
1730461990000|2024-11-01 11:53:10|16678.25|16598.25|16676.04|16596.04|16678.25|16598.25|16675.72|16595.72|9
1730462000000|2024-11-01 11:53:20|16676.15|16596.15|16675.3|16595.3|16676.17|16596.17|16675.29|16595.29|9
1730462010000|2024-11-01 11:53:30|16675.22|16595.22|16677.41|16597.41|16677.41|16597.41|16675.12|16595.12|10
1730462020000|2024-11-01 11:53:40|16677.27|16597.27|16677.02|16597.02|16677.5|16597.5|16677.02|16597.02|10
1730462030000|2024-11-01 11:53:50|16677.01|16597.01|16677.2|16597.2|16677.2|16597.2|16677.01|16597.01|10
1730462040000|2024-11-01 11:54:00|16677.31|16597.31|16677.57|16597.57|16677.58|16597.58|16677.25|16597.25|10
1730462050000|2024-11-01 11:54:10|16677.52|16597.52|16677.29|16597.29|16677.54|16597.54|16677.18|16597.18|7
1730462060000|2024-11-01 11:54:20|16677.35|16597.35|16677.06|16597.06|16677.36|16597.36|16677.06|16597.06|9
1730462070000|2024-11-01 11:54:30|16677|16597|16677.31|16597.31|16677.31|16597.31|16676.9|16596.9|10
1730462080000|2024-11-01 11:54:40|16677.28|16597.28|16677.3|16597.3|16677.57|16597.57|16677.28|16597.28|9
1730462090000|2024-11-01 11:54:50|16677.21|16597.21|16677.81|16597.81|16677.89|16597.89|16677.21|16597.21|10
1730462100000|2024-11-01 11:55:00|16677.74|16597.74|16675.52|16595.52|16677.74|16597.74|16675.52|16595.52|9
1730462110000|2024-11-01 11:55:10|16675.77|16595.77|16673.01|16593.01|16675.82|16595.82|16673.01|16593.01|10
1730462120000|2024-11-01 11:55:20|16672.91|16592.91|16667.44|16587.44|16672.91|16592.91|16667.44|16587.44|10
1730462130000|2024-11-01 11:55:30|16667.2|16587.2|16667.18|16587.18|16667.2|16587.2|16665.88|16585.88|10
1730462140000|2024-11-01 11:55:40|16667.98|16587.98|16667.74|16587.74|16668.26|16588.26|16667.6|16587.6|10
1730462150000|2024-11-01 11:55:50|16667.89|16587.89|16668.5|16588.5|16668.55|16588.55|16667.84|16587.84|9
1730462160000|2024-11-01 11:56:00|16668.55|16588.55|16668.43|16588.43|16668.92|16588.92|16668.43|16588.43|9
1730462170000|2024-11-01 11:56:10|16668.26|16588.26|16667.02|16587.02|16668.27|16588.27|16667.02|16587.02|10
1730462180000|2024-11-01 11:56:20|16666.92|16586.92|16666.77|16586.77|16667.19|16587.19|16666.75|16586.75|9
1730462190000|2024-11-01 11:56:30|16666.59|16586.59|16666.33|16586.33|16666.59|16586.59|16666.33|16586.33|10
1730462200000|2024-11-01 11:56:40|16666.25|16586.25|16664.95|16584.95|16666.25|16586.25|16664.95|16584.95|9
1730462210000|2024-11-01 11:56:50|16664.66|16584.66|16661.83|16581.83|16664.66|16584.66|16661.83|16581.83|10
1730462220000|2024-11-01 11:57:00|16661.82|16581.82|16659.59|16579.59|16661.82|16581.82|16659.56|16579.56|10
1730462230000|2024-11-01 11:57:10|16659.09|16579.09|16656.78|16576.78|16660.85|16580.85|16656.78|16576.78|10
1730462240000|2024-11-01 11:57:20|16656.62|16576.62|16656.71|16576.71|16657.02|16577.02|16656.17|16576.17|10
1730462250000|2024-11-01 11:57:30|16656.66|16576.66|16656.47|16576.47|16656.66|16576.66|16656.36|16576.36|10
1730462260000|2024-11-01 11:57:40|16656.45|16576.45|16656.79|16576.79|16656.79|16576.79|16656.26|16576.26|10
1730462270000|2024-11-01 11:57:50|16656.45|16576.45|16655.39|16575.39|16656.45|16576.45|16655.39|16575.39|10
1730462280000|2024-11-01 11:58:00|16655.2|16575.2|16655.6|16575.6|16655.73|16575.73|16654.5|16574.5|9
1730462290000|2024-11-01 11:58:10|16655.51|16575.51|16656.81|16576.81|16656.81|16576.81|16655.36|16575.36|10
1730462300000|2024-11-01 11:58:20|16656.83|16576.83|16658.63|16578.63|16658.72|16578.72|16656.83|16576.83|10
1730462310000|2024-11-01 11:58:30|16658.81|16578.81|16658.85|16578.85|16658.98|16578.98|16658.81|16578.81|9
1730462320000|2024-11-01 11:58:40|16659.37|16579.37|16660.1|16580.1|16660.1|16580.1|16659.37|16579.37|8
1730462330000|2024-11-01 11:58:50|16660.15|16580.15|16659.58|16579.58|16660.15|16580.15|16659.48|16579.48|10
1730462340000|2024-11-01 11:59:00|16659.57|16579.57|16657.96|16577.96|16659.57|16579.57|16657.96|16577.96|10
1730462350000|2024-11-01 11:59:10|16658.05|16578.05|16658.39|16578.39|16658.57|16578.57|16658|16578|8
1730462360000|2024-11-01 11:59:20|16658.3|16578.3|16655.51|16575.51|16658.3|16578.3|16655.46|16575.46|9
1730462370000|2024-11-01 11:59:30|16655.55|16575.55|16654.43|16574.43|16655.55|16575.55|16654.43|16574.43|10
1730462380000|2024-11-01 11:59:40|16654.59|16574.59|16654.34|16574.34|16654.83|16574.83|16654.34|16574.34|9
1730462390000|2024-11-01 11:59:50|16654.27|16574.27|16654.76|16574.76|16655.12|16575.12|16654.27|16574.27|10
1730462400000|2024-11-01 12:00:00|16654.7|16574.7|16652.83|16572.83|16655.08|16575.08|16652.76|16572.76|10
1730462410000|2024-11-01 12:00:10|16652.92|16572.92|16651.79|16571.79|16653.15|16573.15|16651.18|16571.18|10
1730462420000|2024-11-01 12:00:20|16651.99|16571.99|16654.69|16574.69|16654.69|16574.69|16651.99|16571.99|10
1730462430000|2024-11-01 12:00:30|16655.13|16575.13|16656.15|16576.15|16656.15|16576.15|16655.13|16575.13|9
1730462440000|2024-11-01 12:00:40|16656.23|16576.23|16654.37|16574.37|16656.23|16576.23|16653.77|16573.77|9
1730462450000|2024-11-01 12:00:50|16654.33|16574.33|16653.46|16573.46|16654.33|16574.33|16653.46|16573.46|10
1730462460000|2024-11-01 12:01:00|16653.41|16573.41|16652.19|16572.19|16653.64|16573.64|16652.19|16572.19|9
1730462470000|2024-11-01 12:01:10|16655.27|16575.27|16655.38|16575.38|16655.41|16575.41|16654.99|16574.99|10
1730462480000|2024-11-01 12:01:20|16655.34|16575.34|16655.38|16575.38|16655.87|16575.87|16655.02|16575.02|10
1730462490000|2024-11-01 12:01:30|16655.56|16575.56|16655.3|16575.3|16655.63|16575.63|16655.01|16575.01|10
1730462500000|2024-11-01 12:01:40|16655.28|16575.28|16654.98|16574.98|16655.28|16575.28|16653.58|16573.58|10
1730462510000|2024-11-01 12:01:50|16655.53|16575.53|16651.31|16571.31|16655.8|16575.8|16651.31|16571.31|10
1730462520000|2024-11-01 12:02:00|16650.84|16570.84|16650.57|16570.57|16650.84|16570.84|16650.34|16570.34|10
1730462530000|2024-11-01 12:02:10|16650.09|16570.09|16652.03|16572.03|16652.03|16572.03|16650.09|16570.09|10
1730462540000|2024-11-01 12:02:20|16652.35|16572.35|16653.53|16573.53|16653.53|16573.53|16652.35|16572.35|10
1730462550000|2024-11-01 12:02:30|16653.44|16573.44|16654.56|16574.56|16654.98|16574.98|16653.44|16573.44|10
1730462560000|2024-11-01 12:02:40|16654.5|16574.5|16655.16|16575.16|16655.16|16575.16|16654.44|16574.44|10
1730462570000|2024-11-01 12:02:50|16655.15|16575.15|16655.13|16575.13|16655.15|16575.15|16655.06|16575.06|8
1730462580000|2024-11-01 12:03:00|16655.27|16575.27|16653.75|16573.75|16656.15|16576.15|16653.75|16573.75|9
1730462590000|2024-11-01 12:03:10|16653.65|16573.65|16652|16572|16653.68|16573.68|16651.89|16571.89|10
1730462600000|2024-11-01 12:03:20|16651.98|16571.98|16656.3|16576.3|16656.66|16576.66|16651.94|16571.94|9
1730462610000|2024-11-01 12:03:30|16656.28|16576.28|16656.89|16576.89|16656.89|16576.89|16655.96|16575.96|9
1730462620000|2024-11-01 12:03:40|16656.84|16576.84|16657.94|16577.94|16657.94|16577.94|16656.84|16576.84|9
1730462630000|2024-11-01 12:03:50|16657.96|16577.96|16653.49|16573.49|16658.87|16578.87|16653.14|16573.14|10
1730462640000|2024-11-01 12:04:00|16652.55|16572.55|16652.25|16572.25|16652.55|16572.55|16651.83|16571.83|9
1730462650000|2024-11-01 12:04:10|16652.46|16572.46|16655.91|16575.91|16655.91|16575.91|16652.46|16572.46|10
1730462660000|2024-11-01 12:04:20|16655.97|16575.97|16662.48|16582.48|16662.48|16582.48|16655.94|16575.94|10
1730462670000|2024-11-01 12:04:30|16662.81|16582.81|16663.1|16583.1|16663.84|16583.84|16662.8|16582.8|10
1730462680000|2024-11-01 12:04:40|16662.91|16582.91|16664.66|16584.66|16664.66|16584.66|16662.91|16582.91|10
1730462690000|2024-11-01 12:04:50|16664.9|16584.9|16667.04|16587.04|16667.04|16587.04|16664.9|16584.9|9
1730462700000|2024-11-01 12:05:00|16667.43|16587.43|16667.95|16587.95|16667.97|16587.97|16667.43|16587.43|10
1730462710000|2024-11-01 12:05:10|16668.01|16588.01|16669.95|16589.95|16669.95|16589.95|16667.97|16587.97|10
1730462720000|2024-11-01 12:05:20|16669.96|16589.96|16675|16595|16675|16595|16669.96|16589.96|9
1730462730000|2024-11-01 12:05:30|16674.99|16594.99|16672.14|16592.14|16674.99|16594.99|16672.14|16592.14|10
1730462740000|2024-11-01 12:05:40|16672.01|16592.01|16673.32|16593.32|16673.32|16593.32|16671.88|16591.88|10
1730462750000|2024-11-01 12:05:50|16673.37|16593.37|16674.39|16594.39|16674.39|16594.39|16673.37|16593.37|10
1730462760000|2024-11-01 12:06:00|16674.37|16594.37|16673.79|16593.79|16674.48|16594.48|16673.79|16593.79|10
1730462770000|2024-11-01 12:06:10|16673.85|16593.85|16674.66|16594.66|16674.69|16594.69|16673.85|16593.85|10
1730462780000|2024-11-01 12:06:20|16674.64|16594.64|16672.84|16592.84|16674.74|16594.74|16672.84|16592.84|10
1730462790000|2024-11-01 12:06:30|16672.86|16592.86|16673.17|16593.17|16673.17|16593.17|16672.7|16592.7|10
1730462800000|2024-11-01 12:06:40|16672.78|16592.78|16672.45|16592.45|16672.89|16592.89|16672.45|16592.45|10
1730462810000|2024-11-01 12:06:50|16672.36|16592.36|16672.76|16592.76|16672.88|16592.88|16672.36|16592.36|9
1730462820000|2024-11-01 12:07:00|16672.42|16592.42|16672.04|16592.04|16672.63|16592.63|16672.04|16592.04|10
1730462830000|2024-11-01 12:07:10|16671.62|16591.62|16670.07|16590.07|16671.62|16591.62|16670.05|16590.05|10
1730462840000|2024-11-01 12:07:20|16669.88|16589.88|16673.92|16593.92|16673.92|16593.92|16669.76|16589.76|10
1730462850000|2024-11-01 12:07:30|16674.56|16594.56|16674.44|16594.44|16674.85|16594.85|16674.08|16594.08|10
1730462860000|2024-11-01 12:07:40|16674.41|16594.41|16674.88|16594.88|16674.88|16594.88|16674.19|16594.19|10
1730462870000|2024-11-01 12:07:50|16675.07|16595.07|16676.02|16596.02|16676.4|16596.4|16674.98|16594.98|9
1730462880000|2024-11-01 12:08:00|16676.26|16596.26|16676.37|16596.37|16676.81|16596.81|16676.26|16596.26|9
1730462890000|2024-11-01 12:08:10|16676.43|16596.43|16676.53|16596.53|16676.53|16596.53|16676.25|16596.25|10
1730462900000|2024-11-01 12:08:20|16676.46|16596.46|16677.72|16597.72|16677.83|16597.83|16676.45|16596.45|10
1730462910000|2024-11-01 12:08:30|16677.3|16597.3|16677.9|16597.9|16677.91|16597.91|16677.3|16597.3|9
1730462920000|2024-11-01 12:08:40|16678.12|16598.12|16678.52|16598.52|16678.96|16598.96|16678.12|16598.12|10
1730462930000|2024-11-01 12:08:50|16678.72|16598.72|16679.64|16599.64|16679.64|16599.64|16678.68|16598.68|10
1730462940000|2024-11-01 12:09:00|16679.82|16599.82|16678.98|16598.98|16679.97|16599.97|16678.98|16598.98|10
1730462950000|2024-11-01 12:09:10|16679.32|16599.32|16678.56|16598.56|16679.33|16599.33|16678.51|16598.51|9
1730462960000|2024-11-01 12:09:20|16678.67|16598.67|16678.85|16598.85|16678.85|16598.85|16678.63|16598.63|10
1730462970000|2024-11-01 12:09:30|16678.86|16598.86|16678.29|16598.29|16678.94|16598.94|16678.12|16598.12|9
1730462980000|2024-11-01 12:09:40|16678.24|16598.24|16679.01|16599.01|16679.01|16599.01|16678.24|16598.24|9
1730462990000|2024-11-01 12:09:50|16678.99|16598.99|16678.67|16598.67|16679|16599|16678.48|16598.48|9
1730463000000|2024-11-01 12:10:00|16676.96|16596.96|16677.39|16597.39|16678.18|16598.18|16676.96|16596.96|10
1730463010000|2024-11-01 12:10:10|16677.4|16597.4|16683.96|16603.96|16683.96|16603.96|16677.38|16597.38|10
1730463020000|2024-11-01 12:10:20|16683.97|16603.97|16684.71|16604.71|16684.92|16604.92|16683.97|16603.97|10
1730463030000|2024-11-01 12:10:30|16684.72|16604.72|16685.11|16605.11|16685.23|16605.23|16684.62|16604.62|10
1730463040000|2024-11-01 12:10:40|16684.59|16604.59|16683|16603|16684.59|16604.59|16682.39|16602.39|10
1730463050000|2024-11-01 12:10:50|16682.88|16602.88|16682.48|16602.48|16682.88|16602.88|16682.48|16602.48|10
1730463060000|2024-11-01 12:11:00|16682.54|16602.54|16685.65|16605.65|16685.65|16605.65|16682.21|16602.21|9
1730463070000|2024-11-01 12:11:10|16685.58|16605.58|16682.76|16602.76|16685.58|16605.58|16682.76|16602.76|9
1730463080000|2024-11-01 12:11:20|16682.62|16602.62|16683.89|16603.89|16684.44|16604.44|16682.23|16602.23|9
1730463090000|2024-11-01 12:11:30|16683.88|16603.88|16683.96|16603.96|16684.04|16604.04|16683.88|16603.88|8
1730463100000|2024-11-01 12:11:40|16684.06|16604.06|16683.83|16603.83|16684.12|16604.12|16683.83|16603.83|10
1730463110000|2024-11-01 12:11:50|16684.11|16604.11|16684.22|16604.22|16684.3|16604.3|16684|16604|9
1730463120000|2024-11-01 12:12:00|16684.93|16604.93|16687.63|16607.63|16687.63|16607.63|16684.93|16604.93|10
1730463130000|2024-11-01 12:12:10|16687.81|16607.81|16689.62|16609.62|16689.81|16609.81|16687.81|16607.81|10
1730463140000|2024-11-01 12:12:20|16688.89|16608.89|16689.23|16609.23|16689.33|16609.33|16688.14|16608.14|10
1730463150000|2024-11-01 12:12:30|16689.32|16609.32|16689.82|16609.82|16689.82|16609.82|16689.01|16609.01|9
1730463160000|2024-11-01 12:12:40|16690.01|16610.01|16692.57|16612.57|16692.57|16612.57|16690.01|16610.01|10
1730463170000|2024-11-01 12:12:50|16692.93|16612.93|16693.11|16613.11|16694.24|16614.24|16692.93|16612.93|9
1730463180000|2024-11-01 12:13:00|16693.25|16613.25|16694.12|16614.12|16694.12|16614.12|16693.21|16613.21|10
1730463190000|2024-11-01 12:13:10|16694.41|16614.41|16695.51|16615.51|16695.51|16615.51|16694.2|16614.2|10
1730463200000|2024-11-01 12:13:20|16695.88|16615.88|16693.61|16613.61|16698.5|16618.5|16693.61|16613.61|10
1730463210000|2024-11-01 12:13:30|16693.65|16613.65|16699.41|16619.41|16699.41|16619.41|16693.31|16613.31|9
1730463220000|2024-11-01 12:13:40|16699.34|16619.34|16700.51|16620.51|16700.51|16620.51|16699.28|16619.28|8
1730463230000|2024-11-01 12:13:50|16700.57|16620.57|16702.72|16622.72|16702.85|16622.85|16700.57|16620.57|10
1730463240000|2024-11-01 12:14:00|16703.08|16623.08|16701.4|16621.4|16703.2|16623.2|16700.24|16620.24|10
1730463250000|2024-11-01 12:14:10|16701.37|16621.37|16701.16|16621.16|16701.39|16621.39|16700.37|16620.37|10
1730463260000|2024-11-01 12:14:20|16701.6|16621.6|16704.44|16624.44|16704.64|16624.64|16701.26|16621.26|10
1730463270000|2024-11-01 12:14:30|16704.28|16624.28|16704.53|16624.53|16704.53|16624.53|16700.57|16620.57|10
1730463280000|2024-11-01 12:14:40|16704.46|16624.46|16699.9|16619.9|16704.46|16624.46|16699.9|16619.9|10
1730463290000|2024-11-01 12:14:50|16699.94|16619.94|16698.02|16618.02|16700.03|16620.03|16696.85|16616.85|10
1730463300000|2024-11-01 12:15:00|16698.86|16618.86|16699.74|16619.74|16700.62|16620.62|16698.86|16618.86|10
1730463310000|2024-11-01 12:15:10|16699.72|16619.72|16697.5|16617.5|16699.72|16619.72|16697.28|16617.28|10
1730463320000|2024-11-01 12:15:20|16697.55|16617.55|16699.11|16619.11|16699.11|16619.11|16697.49|16617.49|10
1730463330000|2024-11-01 12:15:30|16699|16619|16698.42|16618.42|16699.07|16619.07|16698.08|16618.08|10
1730463340000|2024-11-01 12:15:40|16698.39|16618.39|16698.73|16618.73|16699.08|16619.08|16697.94|16617.94|9
1730463350000|2024-11-01 12:15:50|16698.52|16618.52|16699.31|16619.31|16699.32|16619.32|16698.34|16618.34|10
1730463360000|2024-11-01 12:16:00|16699.42|16619.42|16698.29|16618.29|16699.42|16619.42|16698.29|16618.29|10
1730463370000|2024-11-01 12:16:10|16698.27|16618.27|16700.56|16620.56|16700.61|16620.61|16698.27|16618.27|10
1730463380000|2024-11-01 12:16:20|16700.6|16620.6|16697.77|16617.77|16700.6|16620.6|16697.39|16617.39|10
1730463390000|2024-11-01 12:16:30|16697.67|16617.67|16696.99|16616.99|16697.67|16617.67|16696.99|16616.99|10
1730463400000|2024-11-01 12:16:40|16697.14|16617.14|16696.71|16616.71|16697.2|16617.2|16696.64|16616.64|9
1730463410000|2024-11-01 12:16:50|16696.68|16616.68|16696.33|16616.33|16696.85|16616.85|16695.94|16615.94|10
1730463420000|2024-11-01 12:17:00|16696.8|16616.8|16696.76|16616.76|16697.09|16617.09|16696.27|16616.27|9
1730463430000|2024-11-01 12:17:10|16697.18|16617.18|16698.64|16618.64|16698.64|16618.64|16697.18|16617.18|9
1730463440000|2024-11-01 12:17:20|16698.85|16618.85|16697.83|16617.83|16698.91|16618.91|16697.83|16617.83|10
1730463450000|2024-11-01 12:17:30|16697.88|16617.88|16697.51|16617.51|16698.16|16618.16|16697.48|16617.48|10
1730463460000|2024-11-01 12:17:40|16697.41|16617.41|16696.12|16616.12|16697.41|16617.41|16696.12|16616.12|9
1730463470000|2024-11-01 12:17:50|16696.15|16616.15|16695.48|16615.48|16696.15|16616.15|16695.48|16615.48|10
1730463480000|2024-11-01 12:18:00|16694.73|16614.73|16694.95|16614.95|16695.04|16615.04|16694.02|16614.02|10
1730463490000|2024-11-01 12:18:10|16694.91|16614.91|16694.3|16614.3|16694.91|16614.91|16694.15|16614.15|9
1730463500000|2024-11-01 12:18:20|16694.92|16614.92|16696.59|16616.59|16696.59|16616.59|16694.92|16614.92|10
1730463510000|2024-11-01 12:18:30|16696.93|16616.93|16697.8|16617.8|16697.9|16617.9|16696.93|16616.93|10
1730463520000|2024-11-01 12:18:40|16697.99|16617.99|16698.48|16618.48|16698.48|16618.48|16697.98|16617.98|10
1730463530000|2024-11-01 12:18:50|16698.35|16618.35|16700.31|16620.31|16700.37|16620.37|16698.35|16618.35|10
1730463540000|2024-11-01 12:19:00|16703.13|16623.13|16703.44|16623.44|16703.93|16623.93|16703.13|16623.13|9
1730463550000|2024-11-01 12:19:10|16703.17|16623.17|16703.71|16623.71|16703.85|16623.85|16703.06|16623.06|10
1730463560000|2024-11-01 12:19:20|16704.1|16624.1|16704.17|16624.17|16704.39|16624.39|16704.1|16624.1|10
1730463570000|2024-11-01 12:19:30|16704.1|16624.1|16704.22|16624.22|16704.28|16624.28|16704.01|16624.01|9
1730463580000|2024-11-01 12:19:40|16704.08|16624.08|16703.93|16623.93|16704.49|16624.49|16703.87|16623.87|10
1730463590000|2024-11-01 12:19:50|16703.95|16623.95|16702.77|16622.77|16703.95|16623.95|16702.77|16622.77|9
1730463600000|2024-11-01 12:20:00|16703.07|16623.07|16699.52|16619.52|16703.07|16623.07|16699.52|16619.52|10
1730463610000|2024-11-01 12:20:10|16699.41|16619.41|16701.49|16621.49|16701.49|16621.49|16699.41|16619.41|10
1730463620000|2024-11-01 12:20:20|16701.6|16621.6|16700.71|16620.71|16701.89|16621.89|16700.71|16620.71|9
1730463630000|2024-11-01 12:20:30|16701.01|16621.01|16699.74|16619.74|16701.12|16621.12|16699.74|16619.74|10
1730463640000|2024-11-01 12:20:40|16699.76|16619.76|16698.72|16618.72|16699.76|16619.76|16698.72|16618.72|10
1730463650000|2024-11-01 12:20:50|16698.83|16618.83|16705.39|16625.39|16705.39|16625.39|16698.83|16618.83|10
1730463660000|2024-11-01 12:21:00|16705.46|16625.46|16703.94|16623.94|16705.95|16625.95|16702.67|16622.67|9
1730463670000|2024-11-01 12:21:10|16704.57|16624.57|16706.05|16626.05|16706.3|16626.3|16704.57|16624.57|10
1730463680000|2024-11-01 12:21:20|16706.07|16626.07|16704.31|16624.31|16706.07|16626.07|16704.31|16624.31|10
1730463690000|2024-11-01 12:21:30|16704.19|16624.19|16705.37|16625.37|16705.37|16625.37|16704.09|16624.09|9
1730463700000|2024-11-01 12:21:40|16705.42|16625.42|16704.57|16624.57|16705.51|16625.51|16704.57|16624.57|10
1730463710000|2024-11-01 12:21:50|16704.23|16624.23|16701.69|16621.69|16704.58|16624.58|16701.51|16621.51|9
1730463720000|2024-11-01 12:22:00|16701.62|16621.62|16700.42|16620.42|16701.62|16621.62|16699.73|16619.73|9
1730463730000|2024-11-01 12:22:10|16700.63|16620.63|16701.45|16621.45|16701.7|16621.7|16700.63|16620.63|10
1730463740000|2024-11-01 12:22:20|16701.36|16621.36|16703.09|16623.09|16703.09|16623.09|16701.36|16621.36|10
1730463750000|2024-11-01 12:22:30|16702.92|16622.92|16702.52|16622.52|16702.92|16622.92|16702.51|16622.51|10
1730463760000|2024-11-01 12:22:40|16702.57|16622.57|16701.38|16621.38|16702.71|16622.71|16701.38|16621.38|9
1730463770000|2024-11-01 12:22:50|16701.33|16621.33|16700.16|16620.16|16701.46|16621.46|16700.16|16620.16|9
1730463780000|2024-11-01 12:23:00|16700.3|16620.3|16701.05|16621.05|16701.13|16621.13|16698.08|16618.08|10
1730463790000|2024-11-01 12:23:10|16701.06|16621.06|16700.73|16620.73|16701.13|16621.13|16700.73|16620.73|9
1730463800000|2024-11-01 12:23:20|16700.52|16620.52|16697.65|16617.65|16700.52|16620.52|16697.65|16617.65|10
1730463810000|2024-11-01 12:23:30|16697.64|16617.64|16697.62|16617.62|16697.82|16617.82|16697.47|16617.47|9
1730463820000|2024-11-01 12:23:40|16697.59|16617.59|16695.85|16615.85|16697.59|16617.59|16695.85|16615.85|9
1730463830000|2024-11-01 12:23:50|16696.19|16616.19|16696.59|16616.59|16696.88|16616.88|16696.19|16616.19|9
1730463840000|2024-11-01 12:24:00|16696.57|16616.57|16697.26|16617.26|16697.26|16617.26|16696.57|16616.57|9
1730463850000|2024-11-01 12:24:10|16697.27|16617.27|16697.25|16617.25|16697.51|16617.51|16697.25|16617.25|8
1730463860000|2024-11-01 12:24:20|16697.21|16617.21|16695.13|16615.13|16697.25|16617.25|16695.13|16615.13|9
1730463870000|2024-11-01 12:24:30|16695.45|16615.45|16693.71|16613.71|16695.45|16615.45|16693.71|16613.71|10
1730463880000|2024-11-01 12:24:40|16693.43|16613.43|16692.44|16612.44|16693.43|16613.43|16692.44|16612.44|9
1730463890000|2024-11-01 12:24:50|16692.35|16612.35|16693.96|16613.96|16693.96|16613.96|16692.14|16612.14|9
1730463900000|2024-11-01 12:25:00|16694.04|16614.04|16694.98|16614.98|16694.98|16614.98|16694.04|16614.04|9
1730463910000|2024-11-01 12:25:10|16695.09|16615.09|16694.46|16614.46|16695.21|16615.21|16694.42|16614.42|10
1730463920000|2024-11-01 12:25:20|16694.56|16614.56|16695.27|16615.27|16695.27|16615.27|16694.56|16614.56|10
1730463930000|2024-11-01 12:25:30|16695.28|16615.28|16694.35|16614.35|16695.29|16615.29|16694.35|16614.35|9
1730463940000|2024-11-01 12:25:40|16693.87|16613.87|16694.64|16614.64|16694.76|16614.76|16693.42|16613.42|9
1730463950000|2024-11-01 12:25:50|16694.57|16614.57|16694.82|16614.82|16694.82|16614.82|16694.57|16614.57|9
1730463960000|2024-11-01 12:26:00|16694.98|16614.98|16695.02|16615.02|16695.29|16615.29|16694.98|16614.98|7
1730463970000|2024-11-01 12:26:10|16695.06|16615.06|16696.6|16616.6|16696.77|16616.77|16695.06|16615.06|9
1730463980000|2024-11-01 12:26:20|16696.65|16616.65|16696.28|16616.28|16696.7|16616.7|16696.28|16616.28|9
1730463990000|2024-11-01 12:26:30|16696.07|16616.07|16694.83|16614.83|16696.07|16616.07|16694.83|16614.83|10
1730464000000|2024-11-01 12:26:40|16694.81|16614.81|16693.46|16613.46|16694.81|16614.81|16693.46|16613.46|9
1730464010000|2024-11-01 12:26:50|16693.08|16613.08|16695.12|16615.12|16695.35|16615.35|16693.08|16613.08|9
1730464020000|2024-11-01 12:27:00|16694.36|16614.36|16691.94|16611.94|16694.77|16614.77|16691.94|16611.94|9
1730464030000|2024-11-01 12:27:10|16691.62|16611.62|16689.11|16609.11|16691.62|16611.62|16689.08|16609.08|10
1730464040000|2024-11-01 12:27:20|16689.09|16609.09|16687.82|16607.82|16689.1|16609.1|16687.55|16607.55|10
1730464050000|2024-11-01 12:27:30|16688.11|16608.11|16687.22|16607.22|16688.11|16608.11|16687.22|16607.22|9
1730464060000|2024-11-01 12:27:40|16687.27|16607.27|16684.58|16604.58|16687.3|16607.3|16683.75|16603.75|10
1730464070000|2024-11-01 12:27:50|16685.01|16605.01|16684.51|16604.51|16685.22|16605.22|16683.58|16603.58|10
1730464080000|2024-11-01 12:28:00|16684.53|16604.53|16684.68|16604.68|16684.68|16604.68|16684.45|16604.45|9
1730464090000|2024-11-01 12:28:10|16684.64|16604.64|16685.66|16605.66|16685.66|16605.66|16684.6|16604.6|10
1730464100000|2024-11-01 12:28:20|16685.64|16605.64|16684.84|16604.84|16685.64|16605.64|16684.84|16604.84|10
1730464110000|2024-11-01 12:28:30|16684.79|16604.79|16685.61|16605.61|16685.61|16605.61|16684.79|16604.79|10
1730464120000|2024-11-01 12:28:40|16685.52|16605.52|16682.08|16602.08|16685.52|16605.52|16682.08|16602.08|9
1730464130000|2024-11-01 12:28:50|16682.09|16602.09|16685.65|16605.65|16685.69|16605.69|16682.05|16602.05|9
1730464140000|2024-11-01 12:29:00|16685.34|16605.34|16685.36|16605.36|16685.59|16605.59|16684.99|16604.99|9
1730464150000|2024-11-01 12:29:10|16685.26|16605.26|16683.56|16603.56|16685.31|16605.31|16682.92|16602.92|9
1730464160000|2024-11-01 12:29:20|16683.54|16603.54|16684.71|16604.71|16684.74|16604.74|16683.54|16603.54|10
1730464170000|2024-11-01 12:29:30|16684.52|16604.52|16683.89|16603.89|16685.1|16605.1|16683.89|16603.89|10
1730464180000|2024-11-01 12:29:40|16683.88|16603.88|16685.9|16605.9|16686.05|16606.05|16683.88|16603.88|10
1730464190000|2024-11-01 12:29:50|16686.93|16606.93|16686.27|16606.27|16687.25|16607.25|16686.26|16606.26|10
1730464200000|2024-11-01 12:30:00|16686.3|16606.3|16694.26|16614.26|16696.13|16616.13|16686.27|16606.27|10
1730464210000|2024-11-01 12:30:10|16691.64|16611.64|16680.49|16600.49|16691.64|16611.64|16680.49|16600.49|10
1730464220000|2024-11-01 12:30:20|16679.01|16599.01|16683.56|16603.56|16683.56|16603.56|16678.83|16598.83|10
1730464230000|2024-11-01 12:30:30|16684.7|16604.7|16694.83|16614.83|16695.15|16615.15|16684.7|16604.7|10
1730464240000|2024-11-01 12:30:40|16695.19|16615.19|16683.96|16603.96|16695.19|16615.19|16683.96|16603.96|10
1730464250000|2024-11-01 12:30:50|16683.91|16603.91|16679.55|16599.55|16683.91|16603.91|16679.55|16599.55|10
1730464260000|2024-11-01 12:31:00|16679.03|16599.03|16671.6|16591.6|16679.03|16599.03|16671.6|16591.6|9
1730464270000|2024-11-01 12:31:10|16671.8|16591.8|16668.82|16588.82|16671.8|16591.8|16668.36|16588.36|10
1730464280000|2024-11-01 12:31:20|16670.44|16590.44|16678.13|16598.13|16678.77|16598.77|16670.44|16590.44|10
1730464290000|2024-11-01 12:31:30|16678.82|16598.82|16680.79|16600.79|16681.79|16601.79|16678.49|16598.49|9
1730464300000|2024-11-01 12:31:40|16682.27|16602.27|16690.6|16610.6|16691.84|16611.84|16682.27|16602.27|10
1730464310000|2024-11-01 12:31:50|16690.4|16610.4|16694.09|16614.09|16695|16615|16690.27|16610.27|9
1730464320000|2024-11-01 12:32:00|16694.45|16614.45|16699.42|16619.42|16699.42|16619.42|16694.37|16614.37|10
1730464330000|2024-11-01 12:32:10|16699.33|16619.33|16707.97|16627.97|16708.07|16628.07|16699.33|16619.33|10
1730464340000|2024-11-01 12:32:20|16707.2|16627.2|16715.9|16635.9|16715.9|16635.9|16707.2|16627.2|10
1730464350000|2024-11-01 12:32:30|16715.81|16635.81|16715.62|16635.62|16716.63|16636.63|16715.62|16635.62|10
1730464360000|2024-11-01 12:32:40|16714.99|16634.99|16708.17|16628.17|16714.99|16634.99|16708.17|16628.17|10
1730464370000|2024-11-01 12:32:50|16708.28|16628.28|16711.83|16631.83|16711.83|16631.83|16708.28|16628.28|10
1730464380000|2024-11-01 12:33:00|16711.62|16631.62|16713.35|16633.35|16713.35|16633.35|16711.29|16631.29|9
1730464390000|2024-11-01 12:33:10|16714.25|16634.25|16717.57|16637.57|16717.57|16637.57|16714.25|16634.25|10
1730464400000|2024-11-01 12:33:20|16718.62|16638.62|16721.63|16641.63|16721.63|16641.63|16718.62|16638.62|10
1730464410000|2024-11-01 12:33:30|16721.48|16641.48|16721.81|16641.81|16723.36|16643.36|16720.88|16640.88|9
1730464420000|2024-11-01 12:33:40|16721.78|16641.78|16731.27|16651.27|16731.28|16651.28|16721.41|16641.41|10
1730464430000|2024-11-01 12:33:50|16731.09|16651.09|16722.44|16642.44|16731.3|16651.3|16721.43|16641.43|10
1730464440000|2024-11-01 12:34:00|16722.29|16642.29|16719|16639|16722.64|16642.64|16719|16639|10
1730464450000|2024-11-01 12:34:10|16718.94|16638.94|16719.36|16639.36|16719.52|16639.52|16718.57|16638.57|10
1730464460000|2024-11-01 12:34:20|16718.3|16638.3|16713.4|16633.4|16718.34|16638.34|16713.37|16633.37|10
1730464470000|2024-11-01 12:34:30|16713.23|16633.23|16705.7|16625.7|16713.46|16633.46|16705.7|16625.7|10
1730464480000|2024-11-01 12:34:40|16703.46|16623.46|16701.45|16621.45|16704.26|16624.26|16700.39|16620.39|10
1730464490000|2024-11-01 12:34:50|16701.28|16621.28|16705.04|16625.04|16705.04|16625.04|16701.02|16621.02|10
1730464500000|2024-11-01 12:35:00|16710.04|16630.04|16710.49|16630.49|16710.68|16630.68|16709.6|16629.6|10
1730464510000|2024-11-01 12:35:10|16710.44|16630.44|16712.14|16632.14|16712.33|16632.33|16710.18|16630.18|10
1730464520000|2024-11-01 12:35:20|16711.64|16631.64|16713.35|16633.35|16713.42|16633.42|16709.79|16629.79|10
1730464530000|2024-11-01 12:35:30|16709.92|16629.92|16713.27|16633.27|16714.23|16634.23|16709.85|16629.85|10
1730464540000|2024-11-01 12:35:40|16713.06|16633.06|16714.59|16634.59|16714.59|16634.59|16712.71|16632.71|10
1730464550000|2024-11-01 12:35:50|16715.17|16635.17|16717.01|16637.01|16717.55|16637.55|16715.17|16635.17|10
1730464560000|2024-11-01 12:36:00|16715.3|16635.3|16712.5|16632.5|16715.3|16635.3|16712.21|16632.21|10
1730464570000|2024-11-01 12:36:10|16711.87|16631.87|16712.91|16632.91|16713.15|16633.15|16711.11|16631.11|10
1730464580000|2024-11-01 12:36:20|16713.12|16633.12|16715.43|16635.43|16715.45|16635.45|16713.03|16633.03|10
1730464590000|2024-11-01 12:36:30|16715.68|16635.68|16715.48|16635.48|16715.68|16635.68|16711.56|16631.56|9
1730464600000|2024-11-01 12:36:40|16715.3|16635.3|16716.26|16636.26|16716.26|16636.26|16715.3|16635.3|10
1730464610000|2024-11-01 12:36:50|16716.36|16636.36|16724.53|16644.53|16725.01|16645.01|16716.36|16636.36|10
1730464620000|2024-11-01 12:37:00|16725.2|16645.2|16739.33|16659.33|16739.33|16659.33|16720.05|16640.05|10
1730464630000|2024-11-01 12:37:10|16740.08|16660.08|16747.62|16667.62|16747.62|16667.62|16740.08|16660.08|10
1730464640000|2024-11-01 12:37:20|16748.26|16668.26|16751.75|16671.75|16752.29|16672.29|16748.26|16668.26|10
1730464650000|2024-11-01 12:37:30|16752.34|16672.34|16756.42|16676.42|16756.57|16676.57|16752.16|16672.16|10
1730464660000|2024-11-01 12:37:40|16756.01|16676.01|16759.04|16679.04|16759.04|16679.04|16756.01|16676.01|10
1730464670000|2024-11-01 12:37:50|16758.69|16678.69|16766.4|16686.4|16766.4|16686.4|16758.69|16678.69|10
1730464680000|2024-11-01 12:38:00|16767.46|16687.46|16769.3|16689.3|16770.19|16690.19|16767.34|16687.34|10
1730464690000|2024-11-01 12:38:10|16769.42|16689.42|16765.25|16685.25|16769.42|16689.42|16765.06|16685.06|10
1730464700000|2024-11-01 12:38:20|16765.46|16685.46|16768.12|16688.12|16768.12|16688.12|16758.85|16678.85|10
1730464710000|2024-11-01 12:38:30|16768.06|16688.06|16761.27|16681.27|16769.53|16689.53|16761.23|16681.23|10
1730464720000|2024-11-01 12:38:40|16761.98|16681.98|16769.89|16689.89|16769.89|16689.89|16761.98|16681.98|10
1730464730000|2024-11-01 12:38:50|16770.02|16690.02|16769.43|16689.43|16770.12|16690.12|16769.43|16689.43|10
1730464740000|2024-11-01 12:39:00|16769.19|16689.19|16770.92|16690.92|16770.98|16690.98|16769.15|16689.15|9
1730464750000|2024-11-01 12:39:10|16771.39|16691.39|16773.66|16693.66|16774|16694|16771.39|16691.39|9
1730464760000|2024-11-01 12:39:20|16773.99|16693.99|16776.37|16696.37|16776.46|16696.46|16773.71|16693.71|10
1730464770000|2024-11-01 12:39:30|16775.98|16695.98|16775.28|16695.28|16776.37|16696.37|16773.91|16693.91|10
1730464780000|2024-11-01 12:39:40|16774.95|16694.95|16777.19|16697.19|16777.19|16697.19|16774.72|16694.72|10
1730464790000|2024-11-01 12:39:50|16777.73|16697.73|16780.85|16700.85|16780.85|16700.85|16777.73|16697.73|10
1730464800000|2024-11-01 12:40:00|16782.56|16702.56|16785.65|16705.65|16785.68|16705.68|16782.56|16702.56|10
1730464810000|2024-11-01 12:40:10|16785.03|16705.03|16779.58|16699.58|16785.03|16705.03|16779.58|16699.58|10
1730464820000|2024-11-01 12:40:20|16779.56|16699.56|16776.5|16696.5|16779.56|16699.56|16776.5|16696.5|9
1730464830000|2024-11-01 12:40:30|16776.44|16696.44|16775.84|16695.84|16776.62|16696.62|16775.64|16695.64|10
1730464840000|2024-11-01 12:40:40|16775.73|16695.73|16774.15|16694.15|16775.89|16695.89|16774.15|16694.15|10
1730464850000|2024-11-01 12:40:50|16773.77|16693.77|16771.51|16691.51|16773.77|16693.77|16771.36|16691.36|10
1730464860000|2024-11-01 12:41:00|16771.04|16691.04|16777|16697|16777.05|16697.05|16770.29|16690.29|10
1730464870000|2024-11-01 12:41:10|16777.08|16697.08|16777.49|16697.49|16777.53|16697.53|16776.83|16696.83|10
1730464880000|2024-11-01 12:41:20|16777.53|16697.53|16778.31|16698.31|16778.31|16698.31|16777.53|16697.53|9
1730464890000|2024-11-01 12:41:30|16778.46|16698.46|16781.97|16701.97|16781.97|16701.97|16778.46|16698.46|10
1730464900000|2024-11-01 12:41:40|16781.96|16701.96|16783.75|16703.75|16783.76|16703.76|16781.94|16701.94|10
1730464910000|2024-11-01 12:41:50|16783.79|16703.79|16782.5|16702.5|16784.29|16704.29|16782.5|16702.5|10
1730464920000|2024-11-01 12:42:00|16782.74|16702.74|16783.01|16703.01|16783.44|16703.44|16782.61|16702.61|10
1730464930000|2024-11-01 12:42:10|16782.44|16702.44|16781.38|16701.38|16782.44|16702.44|16781.08|16701.08|9
1730464940000|2024-11-01 12:42:20|16781|16701|16777.81|16697.81|16781|16701|16777.81|16697.81|10
1730464950000|2024-11-01 12:42:30|16778.04|16698.04|16777.99|16697.99|16778.58|16698.58|16777.9|16697.9|9
1730464960000|2024-11-01 12:42:40|16778|16698|16772.17|16692.17|16778.01|16698.01|16772.17|16692.17|9
1730464970000|2024-11-01 12:42:50|16772.22|16692.22|16766.56|16686.56|16772.22|16692.22|16766.56|16686.56|10
1730464980000|2024-11-01 12:43:00|16765.7|16685.7|16764.53|16684.53|16765.7|16685.7|16763.66|16683.66|10
1730464990000|2024-11-01 12:43:10|16764.54|16684.54|16763.75|16683.75|16764.54|16684.54|16763.32|16683.32|10
1730465000000|2024-11-01 12:43:20|16763.76|16683.76|16762.05|16682.05|16763.83|16683.83|16762.05|16682.05|10
1730465010000|2024-11-01 12:43:30|16762.04|16682.04|16763.31|16683.31|16763.65|16683.65|16761.97|16681.97|10
1730465020000|2024-11-01 12:43:40|16763.27|16683.27|16762.85|16682.85|16763.27|16683.27|16762.4|16682.4|10
1730465030000|2024-11-01 12:43:50|16763.04|16683.04|16762.42|16682.42|16763.31|16683.31|16762.42|16682.42|10
1730465040000|2024-11-01 12:44:00|16762.19|16682.19|16762.81|16682.81|16762.81|16682.81|16761.88|16681.88|10
1730465050000|2024-11-01 12:44:10|16762.41|16682.41|16761.04|16681.04|16762.77|16682.77|16761.04|16681.04|10
1730465060000|2024-11-01 12:44:20|16761.36|16681.36|16758.04|16678.04|16761.36|16681.36|16758.04|16678.04|10
1730465070000|2024-11-01 12:44:30|16758.16|16678.16|16758.39|16678.39|16758.73|16678.73|16757.94|16677.94|10
1730465080000|2024-11-01 12:44:40|16758.2|16678.2|16757.55|16677.55|16758.2|16678.2|16757.55|16677.55|9
1730465090000|2024-11-01 12:44:50|16758.54|16678.54|16758.65|16678.65|16758.84|16678.84|16758.44|16678.44|9
1730465100000|2024-11-01 12:45:00|16758.76|16678.76|16757.83|16677.83|16759.9|16679.9|16757.83|16677.83|10
1730465110000|2024-11-01 12:45:10|16757.6|16677.6|16756.05|16676.05|16757.6|16677.6|16755.67|16675.67|10
1730465120000|2024-11-01 12:45:20|16756.13|16676.13|16758.99|16678.99|16758.99|16678.99|16756.13|16676.13|10
1730465130000|2024-11-01 12:45:30|16758.96|16678.96|16756.73|16676.73|16758.96|16678.96|16756.6|16676.6|10
1730465140000|2024-11-01 12:45:40|16756.94|16676.94|16757.95|16677.95|16757.95|16677.95|16756.86|16676.86|10
1730465150000|2024-11-01 12:45:50|16758.2|16678.2|16761.72|16681.72|16761.72|16681.72|16758.2|16678.2|9
1730465160000|2024-11-01 12:46:00|16762.72|16682.72|16761.45|16681.45|16763.34|16683.34|16760.14|16680.14|10
1730465170000|2024-11-01 12:46:10|16761.51|16681.51|16765.66|16685.66|16765.66|16685.66|16761.14|16681.14|10
1730465180000|2024-11-01 12:46:20|16765.93|16685.93|16769.37|16689.37|16769.37|16689.37|16765.93|16685.93|10
1730465190000|2024-11-01 12:46:30|16769.26|16689.26|16765.51|16685.51|16769.26|16689.26|16765.51|16685.51|10
1730465200000|2024-11-01 12:46:40|16765.73|16685.73|16767.02|16687.02|16767.02|16687.02|16764.34|16684.34|10
1730465210000|2024-11-01 12:46:50|16766.93|16686.93|16769.76|16689.76|16769.76|16689.76|16766.84|16686.84|10
1730465220000|2024-11-01 12:47:00|16769.71|16689.71|16768.62|16688.62|16769.96|16689.96|16768.27|16688.27|9
1730465230000|2024-11-01 12:47:10|16768.69|16688.69|16770.03|16690.03|16770.89|16690.89|16768.69|16688.69|10
1730465240000|2024-11-01 12:47:20|16769.93|16689.93|16768.53|16688.53|16769.93|16689.93|16768.53|16688.53|10
1730465250000|2024-11-01 12:47:30|16768.94|16688.94|16771.8|16691.8|16771.8|16691.8|16768.94|16688.94|10
1730465260000|2024-11-01 12:47:40|16771.97|16691.97|16782.06|16702.06|16782.06|16702.06|16771.97|16691.97|10
1730465270000|2024-11-01 12:47:50|16782.46|16702.46|16789.81|16709.81|16789.81|16709.81|16782.46|16702.46|10
1730465280000|2024-11-01 12:48:00|16790.1|16710.1|16791.66|16711.66|16791.73|16711.73|16789.68|16709.68|10
1730465290000|2024-11-01 12:48:10|16791.61|16711.61|16797.11|16717.11|16797.13|16717.13|16791.61|16711.61|10
1730465300000|2024-11-01 12:48:20|16797.57|16717.57|16797.87|16717.87|16798.11|16718.11|16797.49|16717.49|10
1730465310000|2024-11-01 12:48:30|16797.8|16717.8|16796.84|16716.84|16797.8|16717.8|16796.73|16716.73|10
1730465320000|2024-11-01 12:48:40|16798.11|16718.11|16800.36|16720.36|16800.36|16720.36|16798.11|16718.11|9
1730465330000|2024-11-01 12:48:50|16801.1|16721.1|16800.6|16720.6|16801.37|16721.37|16800.6|16720.6|10
1730465340000|2024-11-01 12:49:00|16800.88|16720.88|16800.76|16720.76|16801.16|16721.16|16800.76|16720.76|10
1730465350000|2024-11-01 12:49:10|16800.95|16720.95|16801.21|16721.21|16801.33|16721.33|16800.95|16720.95|10
1730465360000|2024-11-01 12:49:20|16800.58|16720.58|16799.7|16719.7|16800.58|16720.58|16799.65|16719.65|10
1730465370000|2024-11-01 12:49:30|16800.07|16720.07|16801.07|16721.07|16801.2|16721.2|16799.84|16719.84|9
1730465380000|2024-11-01 12:49:40|16801.58|16721.58|16801.92|16721.92|16801.92|16721.92|16801.42|16721.42|9
1730465390000|2024-11-01 12:49:50|16801.93|16721.93|16801.91|16721.91|16803.53|16723.53|16801.91|16721.91|10
1730465400000|2024-11-01 12:50:00|16801.28|16721.28|16798.02|16718.02|16801.28|16721.28|16798.02|16718.02|10
1730465410000|2024-11-01 12:50:10|16796.91|16716.91|16790.33|16710.33|16796.91|16716.91|16790.28|16710.28|10
1730465420000|2024-11-01 12:50:20|16790.26|16710.26|16779.19|16699.19|16790.26|16710.26|16779.19|16699.19|10
1730465430000|2024-11-01 12:50:30|16778.28|16698.28|16772.84|16692.84|16778.28|16698.28|16772.45|16692.45|10
1730465440000|2024-11-01 12:50:40|16773.12|16693.12|16773.41|16693.41|16774.66|16694.66|16772.5|16692.5|10
1730465450000|2024-11-01 12:50:50|16773.81|16693.81|16773.79|16693.79|16773.81|16693.81|16773.12|16693.12|10
1730465460000|2024-11-01 12:51:00|16773.92|16693.92|16774.14|16694.14|16774.37|16694.37|16773.86|16693.86|9
1730465470000|2024-11-01 12:51:10|16774.12|16694.12|16771.57|16691.57|16774.24|16694.24|16771.57|16691.57|10
1730465480000|2024-11-01 12:51:20|16771.18|16691.18|16770.13|16690.13|16771.21|16691.21|16770.13|16690.13|10
1730465490000|2024-11-01 12:51:30|16770.04|16690.04|16770.47|16690.47|16770.51|16690.51|16769.52|16689.52|10
1730465500000|2024-11-01 12:51:40|16764.17|16684.17|16763.18|16683.18|16764.17|16684.17|16762.18|16682.18|9
1730465510000|2024-11-01 12:51:50|16762.81|16682.81|16762.83|16682.83|16763.56|16683.56|16762.58|16682.58|10
1730465520000|2024-11-01 12:52:00|16762.77|16682.77|16762.82|16682.82|16763.23|16683.23|16762.72|16682.72|10
1730465530000|2024-11-01 12:52:10|16762.73|16682.73|16764.43|16684.43|16764.43|16684.43|16762.43|16682.43|10
1730465540000|2024-11-01 12:52:20|16764.78|16684.78|16768.06|16688.06|16768.13|16688.13|16764.78|16684.78|9
1730465550000|2024-11-01 12:52:30|16768.24|16688.24|16768.27|16688.27|16768.52|16688.52|16768.24|16688.24|10
1730465560000|2024-11-01 12:52:40|16768.38|16688.38|16767.4|16687.4|16768.53|16688.53|16767.4|16687.4|10
1730465570000|2024-11-01 12:52:50|16766.8|16686.8|16766.25|16686.25|16766.8|16686.8|16766.24|16686.24|10
1730465580000|2024-11-01 12:53:00|16766.16|16686.16|16765.41|16685.41|16767.03|16687.03|16765.41|16685.41|10
1730465590000|2024-11-01 12:53:10|16765.75|16685.75|16764.76|16684.76|16766.09|16686.09|16764.63|16684.63|9
1730465600000|2024-11-01 12:53:20|16765.54|16685.54|16766.16|16686.16|16766.47|16686.47|16765.54|16685.54|10
1730465610000|2024-11-01 12:53:30|16766.37|16686.37|16767.81|16687.81|16767.81|16687.81|16766.37|16686.37|10
1730465620000|2024-11-01 12:53:40|16767.39|16687.39|16766.6|16686.6|16767.39|16687.39|16766.6|16686.6|7
1730465630000|2024-11-01 12:53:50|16766.25|16686.25|16763.46|16683.46|16766.25|16686.25|16763.46|16683.46|10
1730465640000|2024-11-01 12:54:00|16763.31|16683.31|16763.66|16683.66|16763.74|16683.74|16763.29|16683.29|10
1730465650000|2024-11-01 12:54:10|16764.1|16684.1|16765.29|16685.29|16765.65|16685.65|16764.1|16684.1|9
1730465660000|2024-11-01 12:54:20|16765.7|16685.7|16764.99|16684.99|16765.88|16685.88|16764.87|16684.87|10
1730465670000|2024-11-01 12:54:30|16765.22|16685.22|16764.76|16684.76|16765.32|16685.32|16764.76|16684.76|9
1730465680000|2024-11-01 12:54:40|16764.79|16684.79|16765.41|16685.41|16765.54|16685.54|16763.66|16683.66|10
1730465690000|2024-11-01 12:54:50|16765.22|16685.22|16765.25|16685.25|16765.38|16685.38|16765.05|16685.05|8
1730465700000|2024-11-01 12:55:00|16765.15|16685.15|16764.2|16684.2|16765.15|16685.15|16764.19|16684.19|10
1730465710000|2024-11-01 12:55:10|16763.68|16683.68|16765.14|16685.14|16765.14|16685.14|16763.68|16683.68|10
1730465720000|2024-11-01 12:55:20|16765.48|16685.48|16765.84|16685.84|16766.2|16686.2|16765.48|16685.48|9
1730465730000|2024-11-01 12:55:30|16765.97|16685.97|16764.5|16684.5|16765.97|16685.97|16764.5|16684.5|10
1730465740000|2024-11-01 12:55:40|16764.26|16684.26|16763.07|16683.07|16764.28|16684.28|16763.04|16683.04|9
1730465750000|2024-11-01 12:55:50|16763.09|16683.09|16762.42|16682.42|16763.12|16683.12|16761.7|16681.7|10
1730465760000|2024-11-01 12:56:00|16762.35|16682.35|16761.44|16681.44|16762.69|16682.69|16761.44|16681.44|9
1730465770000|2024-11-01 12:56:10|16761.39|16681.39|16758.45|16678.45|16761.47|16681.47|16758.45|16678.45|8
1730465780000|2024-11-01 12:56:20|16758.05|16678.05|16752.96|16672.96|16758.05|16678.05|16752.96|16672.96|10
1730465790000|2024-11-01 12:56:30|16752.82|16672.82|16750.36|16670.36|16752.82|16672.82|16750.36|16670.36|8
1730465800000|2024-11-01 12:56:40|16755.27|16675.27|16753.65|16673.65|16755.29|16675.29|16753.64|16673.64|9
1730465810000|2024-11-01 12:56:50|16753.63|16673.63|16750.95|16670.95|16753.63|16673.63|16750.69|16670.69|9
1730465820000|2024-11-01 12:57:00|16751.16|16671.16|16748.3|16668.3|16751.37|16671.37|16748.3|16668.3|10
1730465830000|2024-11-01 12:57:10|16748.24|16668.24|16748.3|16668.3|16748.36|16668.36|16748.07|16668.07|9
1730465840000|2024-11-01 12:57:20|16748.38|16668.38|16750.7|16670.7|16750.7|16670.7|16748.38|16668.38|10
1730465850000|2024-11-01 12:57:30|16752.73|16672.73|16754.38|16674.38|16754.38|16674.38|16752.73|16672.73|10
1730465860000|2024-11-01 12:57:40|16754.99|16674.99|16757.39|16677.39|16757.39|16677.39|16754.99|16674.99|10
1730465870000|2024-11-01 12:57:50|16757.51|16677.51|16758.33|16678.33|16758.64|16678.64|16757.51|16677.51|10
1730465880000|2024-11-01 12:58:00|16758.43|16678.43|16756.66|16676.66|16758.79|16678.79|16755.16|16675.16|8
1730465890000|2024-11-01 12:58:10|16756.05|16676.05|16757.89|16677.89|16757.99|16677.99|16756.05|16676.05|10
1730465900000|2024-11-01 12:58:20|16758.25|16678.25|16760.82|16680.82|16760.82|16680.82|16758.25|16678.25|10
1730465910000|2024-11-01 12:58:30|16760.9|16680.9|16763.91|16683.91|16763.91|16683.91|16760.9|16680.9|10
1730465920000|2024-11-01 12:58:40|16764.6|16684.6|16764.57|16684.57|16764.65|16684.65|16763.61|16683.61|10
1730465930000|2024-11-01 12:58:50|16765.01|16685.01|16765.71|16685.71|16765.71|16685.71|16765.01|16685.01|10
1730465940000|2024-11-01 12:59:00|16765.79|16685.79|16765.2|16685.2|16765.79|16685.79|16765.2|16685.2|10
1730465950000|2024-11-01 12:59:10|16765.27|16685.27|16764.75|16684.75|16765.31|16685.31|16764.32|16684.32|9
1730465960000|2024-11-01 12:59:20|16764.77|16684.77|16765.84|16685.84|16765.84|16685.84|16764.77|16684.77|10
1730465970000|2024-11-01 12:59:30|16765.86|16685.86|16766.63|16686.63|16766.77|16686.77|16765.86|16685.86|10
1730465980000|2024-11-01 12:59:40|16766.56|16686.56|16768.61|16688.61|16768.61|16688.61|16766.52|16686.52|10
1730465990000|2024-11-01 12:59:50|16768.34|16688.34|16767.56|16687.56|16768.34|16688.34|16767.56|16687.56|9
1730466000000|2024-11-01 13:00:00|16767.2|16687.2|16764.62|16684.62|16767.25|16687.25|16764.62|16684.62|10
1730466010000|2024-11-01 13:00:10|16764.09|16684.09|16762.2|16682.2|16764.09|16684.09|16762.2|16682.2|10
1730466020000|2024-11-01 13:00:20|16762.18|16682.18|16764.91|16684.91|16764.92|16684.92|16762.05|16682.05|10
1730466030000|2024-11-01 13:00:30|16764.79|16684.79|16766.18|16686.18|16766.18|16686.18|16763.57|16683.57|10
1730466040000|2024-11-01 13:00:40|16766.06|16686.06|16765.57|16685.57|16766.74|16686.74|16765.57|16685.57|9
1730466050000|2024-11-01 13:00:50|16765.04|16685.04|16761.51|16681.51|16765.04|16685.04|16761.51|16681.51|10
1730466060000|2024-11-01 13:01:00|16760.95|16680.95|16761.32|16681.32|16761.32|16681.32|16760.41|16680.41|10
1730466070000|2024-11-01 13:01:10|16761.63|16681.63|16763.14|16683.14|16763.14|16683.14|16761.63|16681.63|10
1730466080000|2024-11-01 13:01:20|16763.76|16683.76|16762.12|16682.12|16764.05|16684.05|16762.12|16682.12|10
1730466090000|2024-11-01 13:01:30|16761.79|16681.79|16760.9|16680.9|16761.79|16681.79|16760.68|16680.68|10
1730466100000|2024-11-01 13:01:40|16760.72|16680.72|16759.42|16679.42|16760.72|16680.72|16758.99|16678.99|10
1730466110000|2024-11-01 13:01:50|16760.02|16680.02|16760.06|16680.06|16760.57|16680.57|16759.86|16679.86|10
1730466120000|2024-11-01 13:02:00|16759.89|16679.89|16761.15|16681.15|16761.15|16681.15|16759.89|16679.89|10
1730466130000|2024-11-01 13:02:10|16761.23|16681.23|16761.33|16681.33|16761.46|16681.46|16761.22|16681.22|8
1730466140000|2024-11-01 13:02:20|16761.3|16681.3|16764.15|16684.15|16764.15|16684.15|16761.27|16681.27|10
1730466150000|2024-11-01 13:02:30|16765.12|16685.12|16764.56|16684.56|16766.01|16686.01|16764.54|16684.54|9
1730466160000|2024-11-01 13:02:40|16764.55|16684.55|16765.49|16685.49|16765.57|16685.57|16764.54|16684.54|8
1730466170000|2024-11-01 13:02:50|16765.07|16685.07|16764.83|16684.83|16765.32|16685.32|16764.83|16684.83|9
1730466180000|2024-11-01 13:03:00|16765.39|16685.39|16764.96|16684.96|16765.65|16685.65|16764.93|16684.93|10
1730466190000|2024-11-01 13:03:10|16764.87|16684.87|16767.23|16687.23|16770.2|16690.2|16764.41|16684.41|10
1730466200000|2024-11-01 13:03:20|16767.01|16687.01|16766.53|16686.53|16767.01|16687.01|16766.46|16686.46|10
1730466210000|2024-11-01 13:03:30|16766.33|16686.33|16766.73|16686.73|16766.74|16686.74|16766.12|16686.12|10
1730466220000|2024-11-01 13:03:40|16766.56|16686.56|16765.77|16685.77|16766.83|16686.83|16765.47|16685.47|10
1730466230000|2024-11-01 13:03:50|16765.42|16685.42|16764.2|16684.2|16765.42|16685.42|16764.2|16684.2|10
1730466240000|2024-11-01 13:04:00|16764.43|16684.43|16761|16681|16764.43|16684.43|16761|16681|10
1730466250000|2024-11-01 13:04:10|16760.5|16680.5|16757.38|16677.38|16760.51|16680.51|16757.38|16677.38|10
1730466260000|2024-11-01 13:04:20|16756.29|16676.29|16755.36|16675.36|16756.38|16676.38|16755.35|16675.35|10
1730466270000|2024-11-01 13:04:30|16755.28|16675.28|16754.42|16674.42|16755.59|16675.59|16754.42|16674.42|10
1730466280000|2024-11-01 13:04:40|16754.05|16674.05|16755.2|16675.2|16755.22|16675.22|16753.9|16673.9|10
1730466290000|2024-11-01 13:04:50|16755.19|16675.19|16758.18|16678.18|16758.18|16678.18|16755.19|16675.19|9
1730466300000|2024-11-01 13:05:00|16758.22|16678.22|16758.06|16678.06|16758.32|16678.32|16757.96|16677.96|10
1730466310000|2024-11-01 13:05:10|16757.79|16677.79|16752.7|16672.7|16757.9|16677.9|16752.7|16672.7|10
1730466320000|2024-11-01 13:05:20|16752.69|16672.69|16752.44|16672.44|16754.41|16674.41|16752.44|16672.44|9
1730466330000|2024-11-01 13:05:30|16751.58|16671.58|16749.2|16669.2|16752.03|16672.03|16749.2|16669.2|10
1730466340000|2024-11-01 13:05:40|16748.57|16668.57|16746.42|16666.42|16748.57|16668.57|16746.42|16666.42|10
1730466350000|2024-11-01 13:05:50|16746.21|16666.21|16739.52|16659.52|16746.21|16666.21|16739.52|16659.52|10
1730466360000|2024-11-01 13:06:00|16739.62|16659.62|16740.25|16660.25|16740.48|16660.48|16739.62|16659.62|10
1730466370000|2024-11-01 13:06:10|16739.83|16659.83|16740.98|16660.98|16741.02|16661.02|16739.8|16659.8|10
1730466380000|2024-11-01 13:06:20|16741.01|16661.01|16742.4|16662.4|16742.4|16662.4|16741.01|16661.01|10
1730466390000|2024-11-01 13:06:30|16743.17|16663.17|16742.98|16662.98|16743.43|16663.43|16742.98|16662.98|10
1730466400000|2024-11-01 13:06:40|16742.67|16662.67|16743.07|16663.07|16743.34|16663.34|16742.67|16662.67|10
1730466410000|2024-11-01 13:06:50|16743.01|16663.01|16744.65|16664.65|16744.65|16664.65|16742.95|16662.95|10
1730466420000|2024-11-01 13:07:00|16744.93|16664.93|16747.22|16667.22|16747.52|16667.52|16744.93|16664.93|10
1730466430000|2024-11-01 13:07:10|16747.79|16667.79|16747.52|16667.52|16748.1|16668.1|16747.25|16667.25|10
1730466440000|2024-11-01 13:07:20|16747.6|16667.6|16747.48|16667.48|16748.2|16668.2|16746.35|16666.35|10
1730466450000|2024-11-01 13:07:30|16747.4|16667.4|16748.47|16668.47|16748.47|16668.47|16747.4|16667.4|10
1730466460000|2024-11-01 13:07:40|16748.87|16668.87|16747.7|16667.7|16748.87|16668.87|16747.7|16667.7|9
1730466470000|2024-11-01 13:07:50|16747.75|16667.75|16746.45|16666.45|16748.89|16668.89|16745.5|16665.5|10
1730466480000|2024-11-01 13:08:00|16746.74|16666.74|16747.71|16667.71|16747.71|16667.71|16746.46|16666.46|10
1730466490000|2024-11-01 13:08:10|16747.84|16667.84|16749.24|16669.24|16749.24|16669.24|16747.17|16667.17|10
1730466500000|2024-11-01 13:08:20|16749.22|16669.22|16748.11|16668.11|16749.27|16669.27|16748.05|16668.05|10
1730466510000|2024-11-01 13:08:30|16747.52|16667.52|16747.9|16667.9|16748.07|16668.07|16747.02|16667.02|10
1730466520000|2024-11-01 13:08:40|16747.87|16667.87|16748.13|16668.13|16750.14|16670.14|16747.87|16667.87|10
1730466530000|2024-11-01 13:08:50|16748.11|16668.11|16750.22|16670.22|16750.22|16670.22|16748.09|16668.09|10
1730466540000|2024-11-01 13:09:00|16750.67|16670.67|16751.67|16671.67|16751.67|16671.67|16750.67|16670.67|10
1730466550000|2024-11-01 13:09:10|16751.47|16671.47|16750.39|16670.39|16751.47|16671.47|16750.39|16670.39|10
1730466560000|2024-11-01 13:09:20|16750.36|16670.36|16747.87|16667.87|16750.36|16670.36|16747.87|16667.87|8
1730466570000|2024-11-01 13:09:30|16748.07|16668.07|16748.83|16668.83|16748.83|16668.83|16747.24|16667.24|10
1730466580000|2024-11-01 13:09:40|16748.79|16668.79|16745.61|16665.61|16748.79|16668.79|16745.61|16665.61|9
1730466590000|2024-11-01 13:09:50|16745.67|16665.67|16746.17|16666.17|16746.17|16666.17|16745.28|16665.28|10
1730466600000|2024-11-01 13:10:00|16746.68|16666.68|16746.67|16666.67|16747.11|16667.11|16746.47|16666.47|9
1730466610000|2024-11-01 13:10:10|16746.46|16666.46|16747.65|16667.65|16747.65|16667.65|16746.46|16666.46|10
1730466620000|2024-11-01 13:10:20|16747.76|16667.76|16744.83|16664.83|16747.94|16667.94|16744.83|16664.83|10
1730466630000|2024-11-01 13:10:30|16744.27|16664.27|16740.89|16660.89|16744.27|16664.27|16740.6|16660.6|9
1730466640000|2024-11-01 13:10:40|16740.59|16660.59|16740.33|16660.33|16740.59|16660.59|16740.21|16660.21|10
1730466650000|2024-11-01 13:10:50|16740.27|16660.27|16738.51|16658.51|16740.3|16660.3|16738.51|16658.51|9
1730466660000|2024-11-01 13:11:00|16738.58|16658.58|16735.46|16655.46|16738.58|16658.58|16735.46|16655.46|10
1730466670000|2024-11-01 13:11:10|16735.68|16655.68|16733.85|16653.85|16735.68|16655.68|16733.81|16653.81|10
1730466680000|2024-11-01 13:11:20|16733.86|16653.86|16733.98|16653.98|16735.1|16655.1|16733.86|16653.86|10
1730466690000|2024-11-01 13:11:30|16734.01|16654.01|16733.58|16653.58|16734.01|16654.01|16733.49|16653.49|8
1730466700000|2024-11-01 13:11:40|16734.37|16654.37|16736.3|16656.3|16736.36|16656.36|16734.37|16654.37|10
1730466710000|2024-11-01 13:11:50|16735.15|16655.15|16734.22|16654.22|16735.15|16655.15|16734.01|16654.01|10
1730466720000|2024-11-01 13:12:00|16734.37|16654.37|16734.95|16654.95|16735.16|16655.16|16734.37|16654.37|10
1730466730000|2024-11-01 13:12:10|16735.11|16655.11|16736.18|16656.18|16736.18|16656.18|16735.11|16655.11|10
1730466740000|2024-11-01 13:12:20|16736.2|16656.2|16743.49|16663.49|16743.49|16663.49|16735.84|16655.84|10
1730466750000|2024-11-01 13:12:30|16743.26|16663.26|16743.88|16663.88|16743.94|16663.94|16743.25|16663.25|9
1730466760000|2024-11-01 13:12:40|16743.93|16663.93|16743.82|16663.82|16744.17|16664.17|16743.82|16663.82|10
1730466770000|2024-11-01 13:12:50|16743.79|16663.79|16744.36|16664.36|16744.75|16664.75|16743.76|16663.76|9
1730466780000|2024-11-01 13:13:00|16744.13|16664.13|16743.17|16663.17|16744.13|16664.13|16743.17|16663.17|9
1730466790000|2024-11-01 13:13:10|16742.93|16662.93|16743.19|16663.19|16743.19|16663.19|16742.88|16662.88|9
1730466800000|2024-11-01 13:13:20|16743.53|16663.53|16751.67|16671.67|16751.67|16671.67|16743.53|16663.53|10
1730466810000|2024-11-01 13:13:30|16752.21|16672.21|16754.17|16674.17|16754.17|16674.17|16752.21|16672.21|10
1730466820000|2024-11-01 13:13:40|16754.3|16674.3|16753.99|16673.99|16754.3|16674.3|16753.3|16673.3|10
1730466830000|2024-11-01 13:13:50|16753.81|16673.81|16744.98|16664.98|16753.81|16673.81|16744.98|16664.98|10
1730466840000|2024-11-01 13:14:00|16745.16|16665.16|16744.43|16664.43|16745.16|16665.16|16744.43|16664.43|8
1730466850000|2024-11-01 13:14:10|16743.79|16663.79|16744.18|16664.18|16744.19|16664.19|16743.36|16663.36|10
1730466860000|2024-11-01 13:14:20|16744.08|16664.08|16743.27|16663.27|16744.08|16664.08|16742.59|16662.59|10
1730466870000|2024-11-01 13:14:30|16743.32|16663.32|16746.04|16666.04|16746.15|16666.15|16743.32|16663.32|10
1730466880000|2024-11-01 13:14:40|16745.87|16665.87|16746.51|16666.51|16746.51|16666.51|16745.38|16665.38|10
1730466890000|2024-11-01 13:14:50|16746.36|16666.36|16744.79|16664.79|16746.36|16666.36|16744.79|16664.79|9
1730466900000|2024-11-01 13:15:00|16745|16665|16744.23|16664.23|16745|16665|16743.88|16663.88|9
1730466910000|2024-11-01 13:15:10|16744.22|16664.22|16741.92|16661.92|16744.27|16664.27|16741.92|16661.92|10
1730466920000|2024-11-01 13:15:20|16741.69|16661.69|16744.99|16664.99|16744.99|16664.99|16741.69|16661.69|10
1730466930000|2024-11-01 13:15:30|16745.04|16665.04|16746.36|16666.36|16746.36|16666.36|16744.99|16664.99|10
1730466940000|2024-11-01 13:15:40|16746.63|16666.63|16747.53|16667.53|16747.77|16667.77|16746.63|16666.63|10
1730466950000|2024-11-01 13:15:50|16747.47|16667.47|16746.61|16666.61|16747.47|16667.47|16746.6|16666.6|10
1730466960000|2024-11-01 13:16:00|16747.44|16667.44|16747.27|16667.27|16747.81|16667.81|16747.24|16667.24|10
1730466970000|2024-11-01 13:16:10|16747.69|16667.69|16747.2|16667.2|16747.91|16667.91|16747.2|16667.2|10
1730466980000|2024-11-01 13:16:20|16747.17|16667.17|16747.38|16667.38|16747.45|16667.45|16747.06|16667.06|10
1730466990000|2024-11-01 13:16:30|16747.02|16667.02|16747.4|16667.4|16747.69|16667.69|16747.02|16667.02|9
1730467000000|2024-11-01 13:16:40|16747.3|16667.3|16747.33|16667.33|16747.46|16667.46|16747.3|16667.3|10
1730467010000|2024-11-01 13:16:50|16747.26|16667.26|16747.62|16667.62|16747.62|16667.62|16746.71|16666.71|9
1730467020000|2024-11-01 13:17:00|16747.7|16667.7|16747.57|16667.57|16748.15|16668.15|16747.08|16667.08|10
1730467030000|2024-11-01 13:17:10|16747.51|16667.51|16746.98|16666.98|16747.89|16667.89|16746.77|16666.77|10
1730467040000|2024-11-01 13:17:20|16746.87|16666.87|16747.93|16667.93|16748.31|16668.31|16746.87|16666.87|10
1730467050000|2024-11-01 13:17:30|16748.32|16668.32|16748.93|16668.93|16748.93|16668.93|16748.32|16668.32|10
1730467060000|2024-11-01 13:17:40|16748.95|16668.95|16751.46|16671.46|16751.79|16671.79|16748.95|16668.95|10
1730467070000|2024-11-01 13:17:50|16751.48|16671.48|16755.67|16675.67|16755.72|16675.72|16751.29|16671.29|10
1730467080000|2024-11-01 13:18:00|16755.7|16675.7|16760.32|16680.32|16760.56|16680.56|16755.7|16675.7|10
1730467090000|2024-11-01 13:18:10|16760.34|16680.34|16761.1|16681.1|16761.1|16681.1|16760.22|16680.22|9
1730467100000|2024-11-01 13:18:20|16762.18|16682.18|16764.38|16684.38|16764.38|16684.38|16762.18|16682.18|10
1730467110000|2024-11-01 13:18:30|16764.37|16684.37|16770.38|16690.38|16770.38|16690.38|16764.37|16684.37|10
1730467120000|2024-11-01 13:18:40|16770.3|16690.3|16770.74|16690.74|16770.74|16690.74|16770.1|16690.1|10
1730467130000|2024-11-01 13:18:50|16770.94|16690.94|16774.09|16694.09|16774.09|16694.09|16770.94|16690.94|10
1730467140000|2024-11-01 13:19:00|16774.53|16694.53|16773.38|16693.38|16775.14|16695.14|16773.38|16693.38|10
1730467150000|2024-11-01 13:19:10|16773.45|16693.45|16774.95|16694.95|16775.09|16695.09|16773.45|16693.45|10
1730467160000|2024-11-01 13:19:20|16775.21|16695.21|16777.81|16697.81|16777.81|16697.81|16775.21|16695.21|10
1730467170000|2024-11-01 13:19:30|16777.8|16697.8|16778.88|16698.88|16778.88|16698.88|16777.8|16697.8|9
1730467180000|2024-11-01 13:19:40|16778.85|16698.85|16782.11|16702.11|16782.11|16702.11|16778.5|16698.5|8
1730467190000|2024-11-01 13:19:50|16782.06|16702.06|16781.88|16701.88|16782.14|16702.14|16781.69|16701.69|10
1730467200000|2024-11-01 13:20:00|16781.84|16701.84|16782.62|16702.62|16782.62|16702.62|16781.08|16701.08|10
1730467210000|2024-11-01 13:20:10|16782.81|16702.81|16781.91|16701.91|16782.92|16702.92|16781.91|16701.91|10
1730467220000|2024-11-01 13:20:20|16782.03|16702.03|16779.31|16699.31|16782.03|16702.03|16779.31|16699.31|10
1730467230000|2024-11-01 13:20:30|16778.33|16698.33|16777.99|16697.99|16779.54|16699.54|16777.99|16697.99|10
1730467240000|2024-11-01 13:20:40|16778.29|16698.29|16777.81|16697.81|16778.74|16698.74|16777.59|16697.59|10
1730467250000|2024-11-01 13:20:50|16777.96|16697.96|16778.33|16698.33|16778.4|16698.4|16777.96|16697.96|9
1730467260000|2024-11-01 13:21:00|16778.14|16698.14|16776.29|16696.29|16778.42|16698.42|16776.29|16696.29|10
1730467270000|2024-11-01 13:21:10|16775.81|16695.81|16772.86|16692.86|16775.81|16695.81|16772.85|16692.85|10
1730467280000|2024-11-01 13:21:20|16772.55|16692.55|16760.96|16680.96|16772.55|16692.55|16760.96|16680.96|10
1730467290000|2024-11-01 13:21:30|16760.76|16680.76|16760.41|16680.41|16760.76|16680.76|16759.12|16679.12|9
1730467300000|2024-11-01 13:21:40|16760.13|16680.13|16761.52|16681.52|16761.63|16681.63|16760.13|16680.13|10
1730467310000|2024-11-01 13:21:50|16762.04|16682.04|16761.34|16681.34|16762.19|16682.19|16760.94|16680.94|10
1730467320000|2024-11-01 13:22:00|16761.41|16681.41|16761.65|16681.65|16761.87|16681.87|16760.81|16680.81|10
1730467330000|2024-11-01 13:22:10|16761.81|16681.81|16759.18|16679.18|16761.91|16681.91|16759.18|16679.18|9
1730467340000|2024-11-01 13:22:20|16759.2|16679.2|16759.4|16679.4|16759.4|16679.4|16758.78|16678.78|10
1730467350000|2024-11-01 13:22:30|16760.7|16680.7|16755.54|16675.54|16761.71|16681.71|16755.48|16675.48|10
1730467360000|2024-11-01 13:22:40|16755.71|16675.71|16754.42|16674.42|16755.71|16675.71|16754.42|16674.42|10
1730467370000|2024-11-01 13:22:50|16754.26|16674.26|16754.14|16674.14|16754.26|16674.26|16753.85|16673.85|9
1730467380000|2024-11-01 13:23:00|16753.96|16673.96|16753.36|16673.36|16753.96|16673.96|16753.3|16673.3|10
1730467390000|2024-11-01 13:23:10|16753.32|16673.32|16753.13|16673.13|16753.43|16673.43|16753.13|16673.13|8
1730467400000|2024-11-01 13:23:20|16753.08|16673.08|16753.3|16673.3|16753.3|16673.3|16753.03|16673.03|8
1730467410000|2024-11-01 13:23:30|16753.47|16673.47|16752.03|16672.03|16753.55|16673.55|16751.56|16671.56|10
1730467420000|2024-11-01 13:23:40|16752.1|16672.1|16756.1|16676.1|16756.1|16676.1|16752.1|16672.1|8
1730467430000|2024-11-01 13:23:50|16756.01|16676.01|16755.26|16675.26|16756.01|16676.01|16754.89|16674.89|10
1730467440000|2024-11-01 13:24:00|16755.23|16675.23|16762.07|16682.07|16762.08|16682.08|16755.23|16675.23|10
1730467450000|2024-11-01 13:24:10|16762.05|16682.05|16762.59|16682.59|16762.59|16682.59|16762.01|16682.01|8
1730467460000|2024-11-01 13:24:20|16762.48|16682.48|16762.72|16682.72|16762.72|16682.72|16762.14|16682.14|10
1730467470000|2024-11-01 13:24:30|16762.73|16682.73|16763.44|16683.44|16763.54|16683.54|16762.59|16682.59|8
1730467480000|2024-11-01 13:24:40|16763.54|16683.54|16764.67|16684.67|16764.67|16684.67|16763.54|16683.54|10
1730467490000|2024-11-01 13:24:50|16764.73|16684.73|16761.34|16681.34|16765.16|16685.16|16761.34|16681.34|10
1730467500000|2024-11-01 13:25:00|16761.32|16681.32|16761.97|16681.97|16762.3|16682.3|16761.22|16681.22|10
1730467510000|2024-11-01 13:25:10|16762.28|16682.28|16766.82|16686.82|16767.02|16687.02|16762.12|16682.12|10
1730467520000|2024-11-01 13:25:20|16766.38|16686.38|16766.05|16686.05|16767.27|16687.27|16766.05|16686.05|10
1730467530000|2024-11-01 13:25:30|16765.5|16685.5|16765.06|16685.06|16765.5|16685.5|16764.52|16684.52|10
1730467540000|2024-11-01 13:25:40|16764.8|16684.8|16767.11|16687.11|16767.11|16687.11|16764.8|16684.8|8
1730467550000|2024-11-01 13:25:50|16766.88|16686.88|16766.89|16686.89|16767.51|16687.51|16766.12|16686.12|10
1730467560000|2024-11-01 13:26:00|16766.3|16686.3|16767.11|16687.11|16767.13|16687.13|16766.22|16686.22|10
1730467570000|2024-11-01 13:26:10|16767.08|16687.08|16766.65|16686.65|16767.08|16687.08|16766.59|16686.59|10
1730467580000|2024-11-01 13:26:20|16766.73|16686.73|16766.42|16686.42|16767.15|16687.15|16766.39|16686.39|10
1730467590000|2024-11-01 13:26:30|16766.24|16686.24|16765.77|16685.77|16766.27|16686.27|16765.77|16685.77|10
1730467600000|2024-11-01 13:26:40|16765.78|16685.78|16765.72|16685.72|16766.02|16686.02|16765.72|16685.72|10
1730467610000|2024-11-01 13:26:50|16765.77|16685.77|16766.9|16686.9|16766.99|16686.99|16765.77|16685.77|10
1730467620000|2024-11-01 13:27:00|16766.48|16686.48|16766.16|16686.16|16766.48|16686.48|16765.28|16685.28|10
1730467630000|2024-11-01 13:27:10|16766.06|16686.06|16763.6|16683.6|16766.06|16686.06|16763.6|16683.6|10
1730467640000|2024-11-01 13:27:20|16763.05|16683.05|16772.26|16692.26|16772.93|16692.93|16762.65|16682.65|9
1730467650000|2024-11-01 13:27:30|16771.52|16691.52|16770.57|16690.57|16771.52|16691.52|16770.57|16690.57|9
1730467660000|2024-11-01 13:27:40|16770.67|16690.67|16770.7|16690.7|16771.21|16691.21|16770.67|16690.67|10
1730467670000|2024-11-01 13:27:50|16771.32|16691.32|16771.37|16691.37|16771.4|16691.4|16771.15|16691.15|9
1730467680000|2024-11-01 13:28:00|16771.23|16691.23|16770.61|16690.61|16771.23|16691.23|16769.41|16689.41|10
1730467690000|2024-11-01 13:28:10|16770.52|16690.52|16770.16|16690.16|16770.52|16690.52|16770.16|16690.16|10
1730467700000|2024-11-01 13:28:20|16769.48|16689.48|16767.59|16687.59|16769.48|16689.48|16767.27|16687.27|10
1730467710000|2024-11-01 13:28:30|16767.55|16687.55|16767.38|16687.38|16767.55|16687.55|16767.28|16687.28|10
1730467720000|2024-11-01 13:28:40|16767.39|16687.39|16767.15|16687.15|16767.4|16687.4|16767.15|16687.15|9
1730467730000|2024-11-01 13:28:50|16767.1|16687.1|16767.25|16687.25|16767.33|16687.33|16767.1|16687.1|9
1730467740000|2024-11-01 13:29:00|16767.21|16687.21|16766.09|16686.09|16767.21|16687.21|16766.09|16686.09|10
1730467750000|2024-11-01 13:29:10|16766.07|16686.07|16764.16|16684.16|16766.3|16686.3|16764.16|16684.16|10
1730467760000|2024-11-01 13:29:20|16763.95|16683.95|16761.96|16681.96|16764.26|16684.26|16761.96|16681.96|10
1730467770000|2024-11-01 13:29:30|16761.76|16681.76|16761.36|16681.36|16761.97|16681.97|16761.04|16681.04|10
1730467780000|2024-11-01 13:29:40|16761.06|16681.06|16761.05|16681.05|16761.24|16681.24|16761.05|16681.05|8
1730467790000|2024-11-01 13:29:50|16760.78|16680.78|16762.69|16682.69|16762.69|16682.69|16760.78|16680.78|10
1730467800000|2024-11-01 13:30:00|16763.05|16683.05|16751.32|16671.32|16763.05|16683.05|16750.76|16670.76|10
1730467810000|2024-11-01 13:30:10|16751.4|16671.4|16746.24|16666.24|16751.4|16671.4|16746.24|16666.24|10
1730467820000|2024-11-01 13:30:20|16746.31|16666.31|16743.45|16663.45|16746.31|16666.31|16743.01|16663.01|10
1730467830000|2024-11-01 13:30:30|16743.56|16663.56|16742.03|16662.03|16743.56|16663.56|16741.72|16661.72|10
1730467840000|2024-11-01 13:30:40|16742.14|16662.14|16747.1|16667.1|16747.1|16667.1|16742.14|16662.14|9
1730467850000|2024-11-01 13:30:50|16748.23|16668.23|16749.65|16669.65|16749.65|16669.65|16748.12|16668.12|10
1730467860000|2024-11-01 13:31:00|16749.89|16669.89|16748.38|16668.38|16750.03|16670.03|16748.29|16668.29|10
1730467870000|2024-11-01 13:31:10|16748.02|16668.02|16750.28|16670.28|16750.5|16670.5|16748.02|16668.02|10
1730467880000|2024-11-01 13:31:20|16762.48|16682.48|16762.85|16682.85|16763.01|16683.01|16762.47|16682.47|10
1730467890000|2024-11-01 13:31:30|16763.05|16683.05|16768.57|16688.57|16770.47|16690.47|16763.05|16683.05|10
1730467900000|2024-11-01 13:31:40|16770.58|16690.58|16774.5|16694.5|16774.5|16694.5|16770.44|16690.44|10
1730467910000|2024-11-01 13:31:50|16775.08|16695.08|16764.85|16684.85|16775.64|16695.64|16758.7|16678.7|10
1730467920000|2024-11-01 13:32:00|16764.79|16684.79|16763.84|16683.84|16764.79|16684.79|16763.4|16683.4|10
1730467930000|2024-11-01 13:32:10|16764.14|16684.14|16764.32|16684.32|16764.51|16684.51|16763.98|16683.98|10
1730467940000|2024-11-01 13:32:20|16764.57|16684.57|16768.52|16688.52|16768.56|16688.56|16764.57|16684.57|10
1730467950000|2024-11-01 13:32:30|16768.57|16688.57|16772.14|16692.14|16772.14|16692.14|16768.57|16688.57|10
1730467960000|2024-11-01 13:32:40|16770.96|16690.96|16775.23|16695.23|16775.23|16695.23|16769.86|16689.86|10
1730467970000|2024-11-01 13:32:50|16777.43|16697.43|16780.31|16700.31|16780.31|16700.31|16777.26|16697.26|10
1730467980000|2024-11-01 13:33:00|16780.22|16700.22|16788.09|16708.09|16788.41|16708.41|16780.22|16700.22|10
1730467990000|2024-11-01 13:33:10|16787.82|16707.82|16785.64|16705.64|16788.56|16708.56|16785.64|16705.64|9
1730468000000|2024-11-01 13:33:20|16785.85|16705.85|16785.61|16705.61|16786.02|16706.02|16785.61|16705.61|10
1730468010000|2024-11-01 13:33:30|16785.57|16705.57|16791.88|16711.88|16793.01|16713.01|16785.39|16705.39|10
1730468020000|2024-11-01 13:33:40|16792.15|16712.15|16806|16726|16806|16726|16792.15|16712.15|10
1730468030000|2024-11-01 13:33:50|16806.1|16726.1|16806.44|16726.44|16807.43|16727.43|16805.16|16725.16|10
1730468040000|2024-11-01 13:34:00|16805.69|16725.69|16808.59|16728.59|16808.65|16728.65|16805.66|16725.66|10
1730468050000|2024-11-01 13:34:10|16809.64|16729.64|16809.43|16729.43|16809.64|16729.64|16806.46|16726.46|10
1730468060000|2024-11-01 13:34:20|16811.11|16731.11|16809.57|16729.57|16811.13|16731.13|16809.57|16729.57|10
1730468070000|2024-11-01 13:34:30|16809.92|16729.92|16810.69|16730.69|16811.21|16731.21|16809.92|16729.92|9
1730468080000|2024-11-01 13:34:40|16811.87|16731.87|16812.58|16732.58|16813.29|16733.29|16811.87|16731.87|10
1730468090000|2024-11-01 13:34:50|16812.46|16732.46|16813.51|16733.51|16813.51|16733.51|16811.91|16731.91|10
1730468100000|2024-11-01 13:35:00|16812.77|16732.77|16811.48|16731.48|16812.77|16732.77|16811.24|16731.24|10
1730468110000|2024-11-01 13:35:10|16811.74|16731.74|16812.64|16732.64|16812.64|16732.64|16811.65|16731.65|10
1730468120000|2024-11-01 13:35:20|16812.5|16732.5|16813.22|16733.22|16813.86|16733.86|16812.27|16732.27|10
1730468130000|2024-11-01 13:35:30|16812.88|16732.88|16813.4|16733.4|16813.4|16733.4|16811.97|16731.97|9
1730468140000|2024-11-01 13:35:40|16813.89|16733.89|16815.49|16735.49|16815.52|16735.52|16813.89|16733.89|10
1730468150000|2024-11-01 13:35:50|16815.89|16735.89|16816.55|16736.55|16816.67|16736.67|16815.39|16735.39|10
1730468160000|2024-11-01 13:36:00|16816.74|16736.74|16820.4|16740.4|16820.62|16740.62|16816.74|16736.74|10
1730468170000|2024-11-01 13:36:10|16821.07|16741.07|16822.58|16742.58|16823.28|16743.28|16821.07|16741.07|9
1730468180000|2024-11-01 13:36:20|16823.08|16743.08|16825.97|16745.97|16825.97|16745.97|16823.08|16743.08|10
1730468190000|2024-11-01 13:36:30|16824.12|16744.12|16829.99|16749.99|16830.67|16750.67|16824.12|16744.12|10
1730468200000|2024-11-01 13:36:40|16829.85|16749.85|16829.37|16749.37|16831.02|16751.02|16829.37|16749.37|10
1730468210000|2024-11-01 13:36:50|16829.68|16749.68|16830.88|16750.88|16830.88|16750.88|16829.68|16749.68|10
1730468220000|2024-11-01 13:37:00|16831.16|16751.16|16836.69|16756.69|16836.69|16756.69|16831.16|16751.16|10
1730468230000|2024-11-01 13:37:10|16836.07|16756.07|16836.27|16756.27|16836.82|16756.82|16835.05|16755.05|10
1730468240000|2024-11-01 13:37:20|16836.69|16756.69|16842.33|16762.33|16842.33|16762.33|16836.69|16756.69|10
1730468250000|2024-11-01 13:37:30|16842.07|16762.07|16852.27|16772.27|16852.55|16772.55|16842.07|16762.07|10
1730468260000|2024-11-01 13:37:40|16852.1|16772.1|16857.44|16777.44|16857.44|16777.44|16852.1|16772.1|10
1730468270000|2024-11-01 13:37:50|16858.35|16778.35|16860.97|16780.97|16861.12|16781.12|16857.83|16777.83|10
1730468280000|2024-11-01 13:38:00|16861.81|16781.81|16861.3|16781.3|16862.4|16782.4|16860.75|16780.75|10
1730468290000|2024-11-01 13:38:10|16861.57|16781.57|16866.86|16786.86|16866.86|16786.86|16861.57|16781.57|10
1730468300000|2024-11-01 13:38:20|16866.97|16786.97|16869.14|16789.14|16869.14|16789.14|16865.96|16785.96|10
1730468310000|2024-11-01 13:38:30|16869.36|16789.36|16873.1|16793.1|16873.27|16793.27|16869.25|16789.25|10
1730468320000|2024-11-01 13:38:40|16873.48|16793.48|16874.75|16794.75|16874.77|16794.77|16873.48|16793.48|10
1730468330000|2024-11-01 13:38:50|16875.51|16795.51|16879.33|16799.33|16879.33|16799.33|16875.39|16795.39|10
1730468340000|2024-11-01 13:39:00|16879.72|16799.72|16881.68|16801.68|16881.68|16801.68|16878.77|16798.77|10
1730468350000|2024-11-01 13:39:10|16881.34|16801.34|16887.67|16807.67|16887.67|16807.67|16881.34|16801.34|10
1730468360000|2024-11-01 13:39:20|16888.2|16808.2|16894.67|16814.67|16894.67|16814.67|16888.16|16808.16|10
1730468370000|2024-11-01 13:39:30|16895.24|16815.24|16897.35|16817.35|16897.35|16817.35|16895.24|16815.24|10
1730468380000|2024-11-01 13:39:40|16897.23|16817.23|16895.81|16815.81|16898.73|16818.73|16895.41|16815.41|10
1730468390000|2024-11-01 13:39:50|16896.06|16816.06|16896.94|16816.94|16897.96|16817.96|16895.7|16815.7|10
1730468400000|2024-11-01 13:40:00|16896.62|16816.62|16898.75|16818.75|16899.49|16819.49|16896.62|16816.62|10
1730468410000|2024-11-01 13:40:10|16898.13|16818.13|16904.7|16824.7|16904.7|16824.7|16898.13|16818.13|10
1730468420000|2024-11-01 13:40:20|16904.29|16824.29|16898.21|16818.21|16904.7|16824.7|16898.13|16818.13|10
1730468430000|2024-11-01 13:40:30|16898.08|16818.08|16895.86|16815.86|16898.34|16818.34|16895.58|16815.58|10
1730468440000|2024-11-01 13:40:40|16895.63|16815.63|16892.21|16812.21|16897.92|16817.92|16892.21|16812.21|10
1730468450000|2024-11-01 13:40:50|16891.43|16811.43|16891.93|16811.93|16893.19|16813.19|16891.18|16811.18|10
1730468460000|2024-11-01 13:41:00|16891.4|16811.4|16893.45|16813.45|16893.45|16813.45|16891.39|16811.39|10
1730468470000|2024-11-01 13:41:10|16894.87|16814.87|16895.32|16815.32|16895.85|16815.85|16894.12|16814.12|10
1730468480000|2024-11-01 13:41:20|16894.43|16814.43|16893.86|16813.86|16894.43|16814.43|16892.37|16812.37|10
1730468490000|2024-11-01 13:41:30|16893.69|16813.69|16894.1|16814.1|16896.37|16816.37|16893.69|16813.69|10
1730468500000|2024-11-01 13:41:40|16891.07|16811.07|16890.37|16810.37|16891.07|16811.07|16889.29|16809.29|10
1730468510000|2024-11-01 13:41:50|16891.04|16811.04|16895.24|16815.24|16895.24|16815.24|16891.04|16811.04|10
1730468520000|2024-11-01 13:42:00|16895.44|16815.44|16902.92|16822.92|16902.92|16822.92|16895.44|16815.44|10
1730468530000|2024-11-01 13:42:10|16903.34|16823.34|16902.88|16822.88|16904.02|16824.02|16902.6|16822.6|10
1730468540000|2024-11-01 13:42:20|16901.95|16821.95|16899.1|16819.1|16901.95|16821.95|16898.19|16818.19|10
1730468550000|2024-11-01 13:42:30|16898.75|16818.75|16897.34|16817.34|16899.04|16819.04|16897.34|16817.34|10
1730468560000|2024-11-01 13:42:40|16897.13|16817.13|16897.23|16817.23|16898.59|16818.59|16897.13|16817.13|10
1730468570000|2024-11-01 13:42:50|16897.42|16817.42|16895.48|16815.48|16897.42|16817.42|16895.48|16815.48|10
1730468580000|2024-11-01 13:43:00|16895.27|16815.27|16896.53|16816.53|16896.53|16816.53|16894.8|16814.8|10
1730468590000|2024-11-01 13:43:10|16896.81|16816.81|16901.31|16821.31|16901.31|16821.31|16896.65|16816.65|10
1730468600000|2024-11-01 13:43:20|16900.52|16820.52|16903.47|16823.47|16903.62|16823.62|16900.4|16820.4|10
1730468610000|2024-11-01 13:43:30|16903.3|16823.3|16903.62|16823.62|16903.67|16823.67|16900.89|16820.89|10
1730468620000|2024-11-01 13:43:40|16904.01|16824.01|16906.1|16826.1|16906.1|16826.1|16904.01|16824.01|10
1730468630000|2024-11-01 13:43:50|16906.35|16826.35|16902.37|16822.37|16906.35|16826.35|16902.37|16822.37|10
1730468640000|2024-11-01 13:44:00|16902.49|16822.49|16899.28|16819.28|16902.49|16822.49|16899.28|16819.28|9
1730468650000|2024-11-01 13:44:10|16898.26|16818.26|16898.15|16818.15|16899.04|16819.04|16897.93|16817.93|10
1730468660000|2024-11-01 13:44:20|16897.98|16817.98|16901.16|16821.16|16902.45|16822.45|16896.02|16816.02|10
1730468670000|2024-11-01 13:44:30|16900.31|16820.31|16895.17|16815.17|16901.17|16821.17|16895.17|16815.17|10
1730468680000|2024-11-01 13:44:40|16896.09|16816.09|16889.6|16809.6|16896.09|16816.09|16889.6|16809.6|10
1730468690000|2024-11-01 13:44:50|16887.73|16807.73|16879.28|16799.28|16887.73|16807.73|16879.28|16799.28|10
1730468700000|2024-11-01 13:45:00|16879.31|16799.31|16879.67|16799.67|16879.67|16799.67|16878.16|16798.16|10
1730468710000|2024-11-01 13:45:10|16876.89|16796.89|16872.52|16792.52|16877.28|16797.28|16872.52|16792.52|10
1730468720000|2024-11-01 13:45:20|16872.16|16792.16|16872.04|16792.04|16872.97|16792.97|16871.84|16791.84|10
1730468730000|2024-11-01 13:45:30|16869.82|16789.82|16860.16|16780.16|16869.82|16789.82|16859.47|16779.47|10
1730468740000|2024-11-01 13:45:40|16860.66|16780.66|16859.99|16779.99|16860.81|16780.81|16859.05|16779.05|9
1730468750000|2024-11-01 13:45:50|16859.59|16779.59|16861.81|16781.81|16862.22|16782.22|16859.59|16779.59|10
1730468760000|2024-11-01 13:46:00|16861.84|16781.84|16867.81|16787.81|16867.81|16787.81|16861.84|16781.84|10
1730468770000|2024-11-01 13:46:10|16867.57|16787.57|16874.23|16794.23|16874.23|16794.23|16867.57|16787.57|10
1730468780000|2024-11-01 13:46:20|16875.32|16795.32|16889.46|16809.46|16889.46|16809.46|16875.32|16795.32|10
1730468790000|2024-11-01 13:46:30|16889.31|16809.31|16886.33|16806.33|16889.31|16809.31|16886.33|16806.33|10
1730468800000|2024-11-01 13:46:40|16886.26|16806.26|16884.1|16804.1|16886.26|16806.26|16884.01|16804.01|10
1730468810000|2024-11-01 13:46:50|16883.28|16803.28|16882.75|16802.75|16883.28|16803.28|16882.16|16802.16|10
1730468820000|2024-11-01 13:47:00|16882.61|16802.61|16882.95|16802.95|16883.04|16803.04|16882.61|16802.61|9
1730468830000|2024-11-01 13:47:10|16883.55|16803.55|16873.82|16793.82|16883.55|16803.55|16872.69|16792.69|10
1730468840000|2024-11-01 13:47:20|16874.21|16794.21|16877.02|16797.02|16877.74|16797.74|16874.21|16794.21|10
1730468850000|2024-11-01 13:47:30|16876.92|16796.92|16870.56|16790.56|16876.92|16796.92|16870.56|16790.56|10
1730468860000|2024-11-01 13:47:40|16869.71|16789.71|16869.72|16789.72|16870.15|16790.15|16868.93|16788.93|10
1730468870000|2024-11-01 13:47:50|16869.08|16789.08|16869.63|16789.63|16869.63|16789.63|16868.98|16788.98|9
1730468880000|2024-11-01 13:48:00|16869.73|16789.73|16874.77|16794.77|16874.77|16794.77|16869.73|16789.73|10
1730468890000|2024-11-01 13:48:10|16876.28|16796.28|16890.67|16810.67|16890.67|16810.67|16876.28|16796.28|10
1730468900000|2024-11-01 13:48:20|16891.37|16811.37|16899.67|16819.67|16899.67|16819.67|16891.37|16811.37|10
1730468910000|2024-11-01 13:48:30|16899.31|16819.31|16903.28|16823.28|16903.71|16823.71|16899.31|16819.31|10
1730468920000|2024-11-01 13:48:40|16903.68|16823.68|16906.56|16826.56|16906.9|16826.9|16903.68|16823.68|10
1730468930000|2024-11-01 13:48:50|16907.08|16827.08|16906.22|16826.22|16907.81|16827.81|16906.1|16826.1|10
1730468940000|2024-11-01 13:49:00|16905.63|16825.63|16909.58|16829.58|16909.7|16829.7|16905.63|16825.63|10
1730468950000|2024-11-01 13:49:10|16909.33|16829.33|16922.6|16842.6|16922.6|16842.6|16909.33|16829.33|10
1730468960000|2024-11-01 13:49:20|16922.33|16842.33|16924.45|16844.45|16924.45|16844.45|16921.45|16841.45|9
1730468970000|2024-11-01 13:49:30|16924.78|16844.78|16929.78|16849.78|16929.78|16849.78|16923.98|16843.98|10
1730468980000|2024-11-01 13:49:40|16929.37|16849.37|16930.36|16850.36|16930.66|16850.66|16929.37|16849.37|9
1730468990000|2024-11-01 13:49:50|16929.84|16849.84|16929.67|16849.67|16929.99|16849.99|16929.22|16849.22|10
1730469000000|2024-11-01 13:50:00|16929.71|16849.71|16930.37|16850.37|16930.8|16850.8|16929.26|16849.26|10
1730469010000|2024-11-01 13:50:10|16932.89|16852.89|16938.63|16858.63|16938.63|16858.63|16932.24|16852.24|10
1730469020000|2024-11-01 13:50:20|16938.28|16858.28|16938.5|16858.5|16938.5|16858.5|16937.37|16857.37|10
1730469030000|2024-11-01 13:50:30|16938.85|16858.85|16937.35|16857.35|16938.88|16858.88|16937.35|16857.35|10
1730469040000|2024-11-01 13:50:40|16936.82|16856.82|16931.07|16851.07|16936.82|16856.82|16931.07|16851.07|9
1730469050000|2024-11-01 13:50:50|16930.95|16850.95|16926.95|16846.95|16930.95|16850.95|16926.95|16846.95|10
1730469060000|2024-11-01 13:51:00|16926.61|16846.61|16925.5|16845.5|16927.22|16847.22|16924.19|16844.19|10
1730469070000|2024-11-01 13:51:10|16925.58|16845.58|16926.71|16846.71|16926.71|16846.71|16925.58|16845.58|10
1730469080000|2024-11-01 13:51:20|16926.16|16846.16|16926.22|16846.22|16926.22|16846.22|16924.5|16844.5|10
1730469090000|2024-11-01 13:51:30|16926.01|16846.01|16927.1|16847.1|16927.1|16847.1|16925.89|16845.89|10
1730469100000|2024-11-01 13:51:40|16927.29|16847.29|16925.3|16845.3|16927.42|16847.42|16925.3|16845.3|10
1730469110000|2024-11-01 13:51:50|16925.11|16845.11|16929.59|16849.59|16929.59|16849.59|16925.11|16845.11|10
1730469120000|2024-11-01 13:52:00|16929.86|16849.86|16930.25|16850.25|16930.25|16850.25|16928.27|16848.27|10
1730469130000|2024-11-01 13:52:10|16931.76|16851.76|16936.45|16856.45|16936.45|16856.45|16931.58|16851.58|10
1730469140000|2024-11-01 13:52:20|16936.09|16856.09|16937.44|16857.44|16937.52|16857.52|16935.86|16855.86|10
1730469150000|2024-11-01 13:52:30|16936.54|16856.54|16938.39|16858.39|16938.64|16858.64|16936.26|16856.26|10
1730469160000|2024-11-01 13:52:40|16938.34|16858.34|16939.76|16859.76|16940.02|16860.02|16937.72|16857.72|10
1730469170000|2024-11-01 13:52:50|16939.59|16859.59|16940.19|16860.19|16940.19|16860.19|16938.86|16858.86|10
1730469180000|2024-11-01 13:53:00|16940.12|16860.12|16939.94|16859.94|16940.89|16860.89|16939.85|16859.85|10
1730469190000|2024-11-01 13:53:10|16940.02|16860.02|16939.67|16859.67|16941.65|16861.65|16939.64|16859.64|10
1730469200000|2024-11-01 13:53:20|16939.77|16859.77|16939.05|16859.05|16939.77|16859.77|16938.68|16858.68|9
1730469210000|2024-11-01 13:53:30|16938.71|16858.71|16934.55|16854.55|16938.71|16858.71|16933.66|16853.66|10
1730469220000|2024-11-01 13:53:40|16934.89|16854.89|16934.97|16854.97|16935.16|16855.16|16934.38|16854.38|10
1730469230000|2024-11-01 13:53:50|16935.47|16855.47|16934.44|16854.44|16935.47|16855.47|16934.08|16854.08|10
1730469240000|2024-11-01 13:54:00|16934.58|16854.58|16934.55|16854.55|16935|16855|16933.59|16853.59|10
1730469250000|2024-11-01 13:54:10|16934.59|16854.59|16939.32|16859.32|16939.32|16859.32|16932.57|16852.57|10
1730469260000|2024-11-01 13:54:20|16939.47|16859.47|16941.16|16861.16|16941.36|16861.36|16939.47|16859.47|10
1730469270000|2024-11-01 13:54:30|16942.36|16862.36|16939.8|16859.8|16942.36|16862.36|16939.8|16859.8|10
1730469280000|2024-11-01 13:54:40|16939.79|16859.79|16937.1|16857.1|16939.84|16859.84|16937.1|16857.1|10
1730469290000|2024-11-01 13:54:50|16937.14|16857.14|16937.67|16857.67|16937.85|16857.85|16937.14|16857.14|9
1730469300000|2024-11-01 13:55:00|16936.46|16856.46|16936.76|16856.76|16937.42|16857.42|16936.05|16856.05|10
1730469310000|2024-11-01 13:55:10|16936.9|16856.9|16934.54|16854.54|16937.16|16857.16|16934.42|16854.42|10
1730469320000|2024-11-01 13:55:20|16934.73|16854.73|16935.82|16855.82|16936.09|16856.09|16934.73|16854.73|9
1730469330000|2024-11-01 13:55:30|16936.25|16856.25|16938.42|16858.42|16938.42|16858.42|16936.25|16856.25|10
1730469340000|2024-11-01 13:55:40|16937.44|16857.44|16940.28|16860.28|16940.28|16860.28|16937.44|16857.44|10
1730469350000|2024-11-01 13:55:50|16940.43|16860.43|16944.85|16864.85|16944.85|16864.85|16940.43|16860.43|10
1730469360000|2024-11-01 13:56:00|16944.98|16864.98|16946.87|16866.87|16946.87|16866.87|16944.91|16864.91|10
1730469370000|2024-11-01 13:56:10|16947.19|16867.19|16945.61|16865.61|16947.49|16867.49|16945.61|16865.61|10
1730469380000|2024-11-01 13:56:20|16946.17|16866.17|16948.56|16868.56|16948.56|16868.56|16946.17|16866.17|10
1730469390000|2024-11-01 13:56:30|16949.19|16869.19|16950.24|16870.24|16950.37|16870.37|16948.65|16868.65|10
1730469400000|2024-11-01 13:56:40|16950.15|16870.15|16952.7|16872.7|16952.7|16872.7|16950.11|16870.11|10
1730469410000|2024-11-01 13:56:50|16952.91|16872.91|16956.39|16876.39|16956.8|16876.8|16952.89|16872.89|10
1730469420000|2024-11-01 13:57:00|16961.84|16881.84|16962.51|16882.51|16964.3|16884.3|16961.84|16881.84|10
1730469430000|2024-11-01 13:57:10|16962.36|16882.36|16960.58|16880.58|16962.93|16882.93|16960.58|16880.58|10
1730469440000|2024-11-01 13:57:20|16959.59|16879.59|16957.8|16877.8|16959.59|16879.59|16957.8|16877.8|10
1730469450000|2024-11-01 13:57:30|16957.83|16877.83|16952.58|16872.58|16958.8|16878.8|16952.43|16872.43|10
1730469460000|2024-11-01 13:57:40|16952.42|16872.42|16952.45|16872.45|16952.45|16872.45|16951.87|16871.87|10
1730469470000|2024-11-01 13:57:50|16952.48|16872.48|16958.85|16878.85|16958.85|16878.85|16951.89|16871.89|10
1730469480000|2024-11-01 13:58:00|16958.9|16878.9|16962.62|16882.62|16962.62|16882.62|16958.9|16878.9|10
1730469490000|2024-11-01 13:58:10|16962.66|16882.66|16963.15|16883.15|16963.31|16883.31|16962.36|16882.36|10
1730469500000|2024-11-01 13:58:20|16963.14|16883.14|16963.58|16883.58|16963.82|16883.82|16962.83|16882.83|10
1730469510000|2024-11-01 13:58:30|16964.23|16884.23|16966.76|16886.76|16966.76|16886.76|16964.23|16884.23|10
1730469520000|2024-11-01 13:58:40|16966.41|16886.41|16967.13|16887.13|16967.65|16887.65|16966.41|16886.41|10
1730469530000|2024-11-01 13:58:50|16967.5|16887.5|16966.37|16886.37|16968.15|16888.15|16966.37|16886.37|10
1730469540000|2024-11-01 13:59:00|16965.81|16885.81|16966.16|16886.16|16966.16|16886.16|16965.01|16885.01|10
1730469550000|2024-11-01 13:59:10|16966.31|16886.31|16964.69|16884.69|16966.31|16886.31|16964.56|16884.56|10
1730469560000|2024-11-01 13:59:20|16964.78|16884.78|16966.32|16886.32|16966.53|16886.53|16964.78|16884.78|10
1730469570000|2024-11-01 13:59:30|16966.94|16886.94|16970.16|16890.16|16970.21|16890.21|16966.94|16886.94|10
1730469580000|2024-11-01 13:59:40|16971.8|16891.8|16973.86|16893.86|16975.21|16895.21|16971.8|16891.8|10
1730469590000|2024-11-01 13:59:50|16974.52|16894.52|16981.76|16901.76|16981.99|16901.99|16974.52|16894.52|10
1730469600000|2024-11-01 14:00:00|16981.83|16901.83|16979.22|16899.22|16981.83|16901.83|16979.22|16899.22|10
1730469610000|2024-11-01 14:00:10|16978.62|16898.62|16978.89|16898.89|16979.42|16899.42|16976.36|16896.36|10
1730469620000|2024-11-01 14:00:20|16977.96|16897.96|16982.21|16902.21|16982.36|16902.36|16977.96|16897.96|10
1730469630000|2024-11-01 14:00:30|16980.67|16900.67|16977.04|16897.04|16980.67|16900.67|16977.04|16897.04|9
1730469640000|2024-11-01 14:00:40|16976.88|16896.88|16965.57|16885.57|16976.88|16896.88|16965.57|16885.57|10
1730469650000|2024-11-01 14:00:50|16965.2|16885.2|16962.85|16882.85|16965.2|16885.2|16962.58|16882.58|10
1730469660000|2024-11-01 14:01:00|16962.22|16882.22|16960.84|16880.84|16962.37|16882.37|16959.44|16879.44|10
1730469670000|2024-11-01 14:01:10|16960.72|16880.72|16961.54|16881.54|16961.74|16881.74|16960.72|16880.72|10
1730469680000|2024-11-01 14:01:20|16961.61|16881.61|16962.82|16882.82|16963.16|16883.16|16961.23|16881.23|10
1730469690000|2024-11-01 14:01:30|16961.48|16881.48|16958.52|16878.52|16961.73|16881.73|16958.52|16878.52|10
1730469700000|2024-11-01 14:01:40|16958.43|16878.43|16957.36|16877.36|16959.02|16879.02|16956.03|16876.03|10
1730469710000|2024-11-01 14:01:50|16957.26|16877.26|16956.85|16876.85|16957.3|16877.3|16956.42|16876.42|10
1730469720000|2024-11-01 14:02:00|16956.48|16876.48|16955.97|16875.97|16956.86|16876.86|16954.99|16874.99|10
1730469730000|2024-11-01 14:02:10|16957.36|16877.36|16960.68|16880.68|16961.15|16881.15|16957.36|16877.36|10
1730469740000|2024-11-01 14:02:20|16960.74|16880.74|16962.05|16882.05|16963.33|16883.33|16960.04|16880.04|10
1730469750000|2024-11-01 14:02:30|16962.79|16882.79|16967.2|16887.2|16970.01|16890.01|16962.79|16882.79|10
1730469760000|2024-11-01 14:02:40|16965.16|16885.16|16957.03|16877.03|16965.16|16885.16|16957.03|16877.03|10
1730469770000|2024-11-01 14:02:50|16956.28|16876.28|16949.83|16869.83|16957.52|16877.52|16949.83|16869.83|10
1730469780000|2024-11-01 14:03:00|16949.72|16869.72|16950.49|16870.49|16950.49|16870.49|16949.05|16869.05|10
1730469790000|2024-11-01 14:03:10|16950.34|16870.34|16950.94|16870.94|16950.94|16870.94|16949.81|16869.81|10
1730469800000|2024-11-01 14:03:20|16951.07|16871.07|16950.84|16870.84|16952.36|16872.36|16950.05|16870.05|10
1730469810000|2024-11-01 14:03:30|16951.32|16871.32|16945.33|16865.33|16951.44|16871.44|16945.33|16865.33|10
1730469820000|2024-11-01 14:03:40|16945.05|16865.05|16943.6|16863.6|16945.05|16865.05|16941.68|16861.68|10
1730469830000|2024-11-01 14:03:50|16943.72|16863.72|16942.61|16862.61|16944.41|16864.41|16942.61|16862.61|10
1730469840000|2024-11-01 14:04:00|16943.19|16863.19|16943.52|16863.52|16943.94|16863.94|16942.83|16862.83|10
1730469850000|2024-11-01 14:04:10|16944.09|16864.09|16946.39|16866.39|16946.39|16866.39|16944.09|16864.09|10
1730469860000|2024-11-01 14:04:20|16946.44|16866.44|16952.79|16872.79|16953.34|16873.34|16946.44|16866.44|10
1730469870000|2024-11-01 14:04:30|16954.59|16874.59|16956.45|16876.45|16956.45|16876.45|16952.56|16872.56|10
1730469880000|2024-11-01 14:04:40|16956.35|16876.35|16959.21|16879.21|16959.36|16879.36|16956.35|16876.35|10
1730469890000|2024-11-01 14:04:50|16959.15|16879.15|16954.74|16874.74|16959.15|16879.15|16954.74|16874.74|10
1730469900000|2024-11-01 14:05:00|16954.15|16874.15|16952.9|16872.9|16954.15|16874.15|16951.67|16871.67|10
1730469910000|2024-11-01 14:05:10|16953.41|16873.41|16956.48|16876.48|16956.78|16876.78|16953.41|16873.41|10
1730469920000|2024-11-01 14:05:20|16956.93|16876.93|16956.86|16876.86|16958.13|16878.13|16954.18|16874.18|10
1730469930000|2024-11-01 14:05:30|16955.73|16875.73|16952.37|16872.37|16956.48|16876.48|16952.37|16872.37|10
1730469940000|2024-11-01 14:05:40|16952.34|16872.34|16960.89|16880.89|16960.89|16880.89|16952.34|16872.34|10
1730469950000|2024-11-01 14:05:50|16961.42|16881.42|16969.64|16889.64|16969.91|16889.91|16961.06|16881.06|10
1730469960000|2024-11-01 14:06:00|16969.45|16889.45|16981.37|16901.37|16981.37|16901.37|16969.45|16889.45|10
1730469970000|2024-11-01 14:06:10|16981.83|16901.83|16986.77|16906.77|16986.77|16906.77|16981.83|16901.83|10
1730469980000|2024-11-01 14:06:20|16987.58|16907.58|16984.75|16904.75|16988.09|16908.09|16984.54|16904.54|10
1730469990000|2024-11-01 14:06:30|16985.25|16905.25|16987.16|16907.16|16987.49|16907.49|16985.25|16905.25|10
1730470000000|2024-11-01 14:06:40|16986.9|16906.9|16994.28|16914.28|16994.28|16914.28|16986.9|16906.9|9
1730470010000|2024-11-01 14:06:50|16994.72|16914.72|16994.47|16914.47|16995.2|16915.2|16993.71|16913.71|10
1730470020000|2024-11-01 14:07:00|16994.59|16914.59|16997.15|16917.15|16997.15|16917.15|16994.42|16914.42|10
1730470030000|2024-11-01 14:07:10|16996.2|16916.2|16999.36|16919.36|16999.36|16919.36|16995.91|16915.91|10
1730470040000|2024-11-01 14:07:20|16998.58|16918.58|16998.99|16918.99|16999.59|16919.59|16998.55|16918.55|10
1730470050000|2024-11-01 14:07:30|16998.91|16918.91|17001.65|16921.65|17001.65|16921.65|16998.35|16918.35|10
1730470060000|2024-11-01 14:07:40|17001.98|16921.98|17005.62|16925.62|17005.63|16925.63|17001.98|16921.98|10
1730470070000|2024-11-01 14:07:50|17005.49|16925.49|17006.12|16926.12|17006.12|16926.12|17005.49|16925.49|9
1730470080000|2024-11-01 14:08:00|17006.06|16926.06|17006.63|16926.63|17006.63|16926.63|17005.24|16925.24|10
1730470090000|2024-11-01 14:08:10|17007.25|16927.25|17008.8|16928.8|17008.8|16928.8|17006.8|16926.8|10
1730470100000|2024-11-01 14:08:20|17008.74|16928.74|17007.17|16927.17|17009.36|16929.36|17007.17|16927.17|10
1730470110000|2024-11-01 14:08:30|17007.39|16927.39|17005.54|16925.54|17008.62|16928.62|17005.54|16925.54|10
1730470120000|2024-11-01 14:08:40|17005.04|16925.04|16998.09|16918.09|17005.04|16925.04|16998.09|16918.09|10
1730470130000|2024-11-01 14:08:50|16997.24|16917.24|16996.29|16916.29|16997.24|16917.24|16995.79|16915.79|10
1730470140000|2024-11-01 14:09:00|16996.04|16916.04|16993.06|16913.06|16996.04|16916.04|16992.86|16912.86|10
1730470150000|2024-11-01 14:09:10|16993.24|16913.24|16993.63|16913.63|16993.63|16913.63|16992.03|16912.03|10
1730470160000|2024-11-01 14:09:20|16994.79|16914.79|16994.76|16914.76|16994.86|16914.86|16993.62|16913.62|10
1730470170000|2024-11-01 14:09:30|16995.26|16915.26|16998.2|16918.2|16998.2|16918.2|16993.59|16913.59|10
1730470180000|2024-11-01 14:09:40|16998.56|16918.56|17000.54|16920.54|17001.59|16921.59|16998.43|16918.43|10
1730470190000|2024-11-01 14:09:50|17000.53|16920.53|17002.63|16922.63|17002.64|16922.64|17000.26|16920.26|10
1730470200000|2024-11-01 14:10:00|17002.8|16922.8|17002.74|16922.74|17002.8|16922.8|17002.41|16922.41|10
1730470210000|2024-11-01 14:10:10|17003|16923|17002.79|16922.79|17004.33|16924.33|17001.95|16921.95|10
1730470220000|2024-11-01 14:10:20|17002.18|16922.18|17004.25|16924.25|17004.26|16924.26|17002.18|16922.18|10
1730470230000|2024-11-01 14:10:30|17004.21|16924.21|17003.48|16923.48|17004.21|16924.21|17003.26|16923.26|10
1730470240000|2024-11-01 14:10:40|17004.52|16924.52|17006.76|16926.76|17007.69|16927.69|17003.51|16923.51|10
1730470250000|2024-11-01 14:10:50|17007.1|16927.1|17008.27|16928.27|17009.07|16929.07|17007.04|16927.04|10
1730470260000|2024-11-01 14:11:00|17007.54|16927.54|17007.25|16927.25|17008.13|16928.13|17007.12|16927.12|10
1730470270000|2024-11-01 14:11:10|17007.14|16927.14|17007.35|16927.35|17008.64|16928.64|17006.95|16926.95|10
1730470280000|2024-11-01 14:11:20|17007.13|16927.13|17008|16928|17008.26|16928.26|17006.77|16926.77|10
1730470290000|2024-11-01 14:11:30|17010.05|16930.05|17014.27|16934.27|17014.27|16934.27|17010.05|16930.05|10
1730470300000|2024-11-01 14:11:40|17014.63|16934.63|17016.02|16936.02|17016.02|16936.02|17014.43|16934.43|10
1730470310000|2024-11-01 14:11:50|17016.04|16936.04|17020.66|16940.66|17020.66|16940.66|17016.04|16936.04|10
1730470320000|2024-11-01 14:12:00|17020.8|16940.8|17024.12|16944.12|17024.12|16944.12|17019.12|16939.12|10
1730470330000|2024-11-01 14:12:10|17024.99|16944.99|17032.38|16952.38|17032.66|16952.66|17024.99|16944.99|10
1730470340000|2024-11-01 14:12:20|17033.2|16953.2|17033.4|16953.4|17034.07|16954.07|17032.89|16952.89|10
1730470350000|2024-11-01 14:12:30|17033.61|16953.61|17034.45|16954.45|17034.75|16954.75|17033.61|16953.61|10
1730470360000|2024-11-01 14:12:40|17034.12|16954.12|17036.41|16956.41|17036.41|16956.41|17034.12|16954.12|10
1730470370000|2024-11-01 14:12:50|17037.1|16957.1|17038.99|16958.99|17039.55|16959.55|17037.1|16957.1|9
1730470380000|2024-11-01 14:13:00|17038.92|16958.92|17045.7|16965.7|17046.03|16966.03|17038.92|16958.92|10
1730470390000|2024-11-01 14:13:10|17044.87|16964.87|17045.24|16965.24|17045.38|16965.38|17044.87|16964.87|10
1730470400000|2024-11-01 14:13:20|17044.59|16964.59|17041.55|16961.55|17044.61|16964.61|17041.55|16961.55|10
1730470410000|2024-11-01 14:13:30|17040.74|16960.74|17037.95|16957.95|17040.74|16960.74|17037.75|16957.75|10
1730470420000|2024-11-01 14:13:40|17035.61|16955.61|17028.26|16948.26|17035.61|16955.61|17027.87|16947.87|10
1730470430000|2024-11-01 14:13:50|17028.11|16948.11|17023.32|16943.32|17028.52|16948.52|17023.32|16943.32|10
1730470440000|2024-11-01 14:14:00|17023.47|16943.47|17021.6|16941.6|17023.47|16943.47|17021.6|16941.6|10
1730470450000|2024-11-01 14:14:10|17020.06|16940.06|17017.26|16937.26|17020.06|16940.06|17017.26|16937.26|10
1730470460000|2024-11-01 14:14:20|17016.68|16936.68|17013.25|16933.25|17016.68|16936.68|17012.75|16932.75|10
1730470470000|2024-11-01 14:14:30|17013.72|16933.72|17020.56|16940.56|17020.56|16940.56|17013.72|16933.72|10
1730470480000|2024-11-01 14:14:40|17022.05|16942.05|17030.64|16950.64|17030.64|16950.64|17022.05|16942.05|10
1730470490000|2024-11-01 14:14:50|17031.81|16951.81|17034.31|16954.31|17034.31|16954.31|17030.92|16950.92|10
1730470500000|2024-11-01 14:15:00|17033.56|16953.56|17032.95|16952.95|17033.56|16953.56|17031.45|16951.45|10
1730470510000|2024-11-01 14:15:10|17032.65|16952.65|17029.84|16949.84|17032.65|16952.65|17029.75|16949.75|10
1730470520000|2024-11-01 14:15:20|17029.34|16949.34|17025.42|16945.42|17029.34|16949.34|17025.42|16945.42|10
1730470530000|2024-11-01 14:15:30|17025.19|16945.19|17025.02|16945.02|17026.83|16946.83|17024.04|16944.04|10
1730470540000|2024-11-01 14:15:40|17025.28|16945.28|17032.49|16952.49|17032.49|16952.49|17025.28|16945.28|10
1730470550000|2024-11-01 14:15:50|17033.16|16953.16|17034.57|16954.57|17034.57|16954.57|17033.16|16953.16|10
1730470560000|2024-11-01 14:16:00|17034.59|16954.59|17034.57|16954.57|17035.4|16955.4|17033.75|16953.75|10
1730470570000|2024-11-01 14:16:10|17035.08|16955.08|17035.86|16955.86|17035.86|16955.86|17034.97|16954.97|10
1730470580000|2024-11-01 14:16:20|17034.89|16954.89|17037.33|16957.33|17037.78|16957.78|17033.97|16953.97|9
1730470590000|2024-11-01 14:16:30|17037.6|16957.6|17037.72|16957.72|17038.34|16958.34|17037.6|16957.6|10
1730470600000|2024-11-01 14:16:40|17038.19|16958.19|17036.13|16956.13|17038.19|16958.19|17035.8|16955.8|10
1730470610000|2024-11-01 14:16:50|17036.36|16956.36|17035.09|16955.09|17036.36|16956.36|17034.17|16954.17|10
1730470620000|2024-11-01 14:17:00|17035.1|16955.1|17031.23|16951.23|17035.1|16955.1|17031.23|16951.23|10
1730470630000|2024-11-01 14:17:10|17031.07|16951.07|17030.83|16950.83|17031.38|16951.38|17029.91|16949.91|10
1730470640000|2024-11-01 14:17:20|17029.11|16949.11|17029.87|16949.87|17029.87|16949.87|17028.88|16948.88|10
1730470650000|2024-11-01 14:17:30|17029.28|16949.28|17030.42|16950.42|17030.78|16950.78|17029.28|16949.28|10
1730470660000|2024-11-01 14:17:40|17030.7|16950.7|17031.31|16951.31|17031.32|16951.32|17030.13|16950.13|10
1730470670000|2024-11-01 14:17:50|17031.44|16951.44|17035.04|16955.04|17036.46|16956.46|17031.44|16951.44|10
1730470680000|2024-11-01 14:18:00|17034.4|16954.4|17034|16954|17036.34|16956.34|17034|16954|10
1730470690000|2024-11-01 14:18:10|17034.22|16954.22|17032.86|16952.86|17034.22|16954.22|17032.86|16952.86|10
1730470700000|2024-11-01 14:18:20|17032.71|16952.71|17029.98|16949.98|17032.71|16952.71|17029.98|16949.98|10
1730470710000|2024-11-01 14:18:30|17030.06|16950.06|17032.07|16952.07|17033.58|16953.58|17030.06|16950.06|10
1730470720000|2024-11-01 14:18:40|17034.48|16954.48|17044.3|16964.3|17044.3|16964.3|17034.48|16954.48|10
1730470730000|2024-11-01 14:18:50|17045.5|16965.5|17046.1|16966.1|17046.72|16966.72|17045.5|16965.5|10
1730470740000|2024-11-01 14:19:00|17047.38|16967.38|17046.97|16966.97|17047.97|16967.97|17046.7|16966.7|10
1730470750000|2024-11-01 14:19:10|17046.52|16966.52|17047.68|16967.68|17047.68|16967.68|17045.14|16965.14|10
1730470760000|2024-11-01 14:19:20|17048.19|16968.19|17049.65|16969.65|17049.65|16969.65|17047.38|16967.38|10
1730470770000|2024-11-01 14:19:30|17049.85|16969.85|17049.09|16969.09|17049.97|16969.97|17049|16969|10
1730470780000|2024-11-01 14:19:40|17049.11|16969.11|17052.39|16972.39|17052.9|16972.9|17049.11|16969.11|10
1730470790000|2024-11-01 14:19:50|17052.42|16972.42|17053.24|16973.24|17053.32|16973.32|17051.64|16971.64|10
1730470800000|2024-11-01 14:20:00|17053.4|16973.4|17054.4|16974.4|17054.4|16974.4|17053.19|16973.19|10
1730470810000|2024-11-01 14:20:10|17055|16975|17053.85|16973.85|17055.6|16975.6|17053.85|16973.85|9
1730470820000|2024-11-01 14:20:20|17053.64|16973.64|17054.54|16974.54|17055.43|16975.43|17053.64|16973.64|10
1730470830000|2024-11-01 14:20:30|17054.49|16974.49|17055.24|16975.24|17056.04|16976.04|17054.33|16974.33|10
1730470840000|2024-11-01 14:20:40|17055.8|16975.8|17060.08|16980.08|17060.8|16980.8|17055.8|16975.8|10
1730470850000|2024-11-01 14:20:50|17059.83|16979.83|17060.47|16980.47|17061.42|16981.42|17059.22|16979.22|10
1730470860000|2024-11-01 14:21:00|17061.03|16981.03|17059.02|16979.02|17061.03|16981.03|17059.02|16979.02|10
1730470870000|2024-11-01 14:21:10|17059.11|16979.11|17049.17|16969.17|17059.61|16979.61|17048.32|16968.32|10
1730470880000|2024-11-01 14:21:20|17048.82|16968.82|17049.98|16969.98|17049.98|16969.98|17048.29|16968.29|10
1730470890000|2024-11-01 14:21:30|17049.68|16969.68|17049.63|16969.63|17050.43|16970.43|17048.68|16968.68|10
1730470900000|2024-11-01 14:21:40|17049.75|16969.75|17045.82|16965.82|17049.75|16969.75|17045.67|16965.67|10
1730470910000|2024-11-01 14:21:50|17043.38|16963.38|17040.32|16960.32|17043.38|16963.38|17039.71|16959.71|10
1730470920000|2024-11-01 14:22:00|17040.28|16960.28|17042.15|16962.15|17042.6|16962.6|17040.28|16960.28|10
1730470930000|2024-11-01 14:22:10|17042.85|16962.85|17044.52|16964.52|17045.28|16965.28|17041.74|16961.74|10
1730470940000|2024-11-01 14:22:20|17044.67|16964.67|17044.15|16964.15|17045.52|16965.52|17044.15|16964.15|10
1730470950000|2024-11-01 14:22:30|17044.02|16964.02|17048.77|16968.77|17049.48|16969.48|17042.46|16962.46|10
1730470960000|2024-11-01 14:22:40|17048.1|16968.1|17046.12|16966.12|17049.03|16969.03|17046.12|16966.12|9
1730470970000|2024-11-01 14:22:50|17045.45|16965.45|17045.72|16965.72|17046.26|16966.26|17044.57|16964.57|10
1730470980000|2024-11-01 14:23:00|17045.7|16965.7|17050.24|16970.24|17050.24|16970.24|17045.7|16965.7|10
1730470990000|2024-11-01 14:23:10|17050.5|16970.5|17044.59|16964.59|17051.67|16971.67|17044.59|16964.59|10
1730471000000|2024-11-01 14:23:20|17042.74|16962.74|17036.1|16956.1|17042.74|16962.74|17036.1|16956.1|10
1730471010000|2024-11-01 14:23:30|17036.11|16956.11|17031.31|16951.31|17036.11|16956.11|17030.64|16950.64|10
1730471020000|2024-11-01 14:23:40|17031.27|16951.27|17028.72|16948.72|17031.7|16951.7|17028.72|16948.72|10
1730471030000|2024-11-01 14:23:50|17028.56|16948.56|17028.71|16948.71|17028.71|16948.71|17027.68|16947.68|10
1730471040000|2024-11-01 14:24:00|17029.08|16949.08|17032.87|16952.87|17033.09|16953.09|17029.08|16949.08|10
1730471050000|2024-11-01 14:24:10|17033|16953|17031.8|16951.8|17033|16953|17031.8|16951.8|10
1730471060000|2024-11-01 14:24:20|17031.07|16951.07|17028.46|16948.46|17031.07|16951.07|17028.07|16948.07|10
1730471070000|2024-11-01 14:24:30|17028.43|16948.43|17026.96|16946.96|17028.43|16948.43|17026.95|16946.95|10
1730471080000|2024-11-01 14:24:40|17026.06|16946.06|17025.1|16945.1|17026.06|16946.06|17023.88|16943.88|10
1730471090000|2024-11-01 14:24:50|17022.99|16942.99|17021.42|16941.42|17024.1|16944.1|17020.41|16940.41|10
1730471100000|2024-11-01 14:25:00|17022.33|16942.33|17022.88|16942.88|17023.29|16943.29|17022.33|16942.33|10
1730471110000|2024-11-01 14:25:10|17023.28|16943.28|17027.21|16947.21|17027.26|16947.26|17023.28|16943.28|10
1730471120000|2024-11-01 14:25:20|17026.83|16946.83|17025.84|16945.84|17029.7|16949.7|17025.81|16945.81|10
1730471130000|2024-11-01 14:25:30|17026|16946|17028.27|16948.27|17028.27|16948.27|17026|16946|10
1730471140000|2024-11-01 14:25:40|17028.29|16948.29|17028.62|16948.62|17028.93|16948.93|17028.15|16948.15|10
1730471150000|2024-11-01 14:25:50|17028.47|16948.47|17028.15|16948.15|17029.43|16949.43|17027.42|16947.42|10
1730471160000|2024-11-01 14:26:00|17028.2|16948.2|17027.87|16947.87|17029.29|16949.29|17027.87|16947.87|10
1730471170000|2024-11-01 14:26:10|17027.85|16947.85|17026.11|16946.11|17027.85|16947.85|17026.1|16946.1|10
1730471180000|2024-11-01 14:26:20|17026.18|16946.18|17030.45|16950.45|17030.45|16950.45|17026.18|16946.18|10
1730471190000|2024-11-01 14:26:30|17031.52|16951.52|17035.31|16955.31|17035.31|16955.31|17031.52|16951.52|10
1730471200000|2024-11-01 14:26:40|17034.24|16954.24|17039.25|16959.25|17039.5|16959.5|17034.24|16954.24|10
1730471210000|2024-11-01 14:26:50|17039.39|16959.39|17039.16|16959.16|17040.13|16960.13|17037.61|16957.61|9
1730471220000|2024-11-01 14:27:00|17039.35|16959.35|17039.24|16959.24|17039.83|16959.83|17039.04|16959.04|10
1730471230000|2024-11-01 14:27:10|17038.79|16958.79|17033.21|16953.21|17039.4|16959.4|17032.36|16952.36|10
1730471240000|2024-11-01 14:27:20|17032.99|16952.99|17031.49|16951.49|17032.99|16952.99|17031.46|16951.46|10
1730471250000|2024-11-01 14:27:30|17030.85|16950.85|17030.32|16950.32|17031.08|16951.08|17030.32|16950.32|10
1730471260000|2024-11-01 14:27:40|17029.83|16949.83|17029.59|16949.59|17030.1|16950.1|17028.4|16948.4|10
1730471270000|2024-11-01 14:27:50|17029.98|16949.98|17030.91|16950.91|17032.2|16952.2|17029.98|16949.98|10
1730471280000|2024-11-01 14:28:00|17030.94|16950.94|17031.88|16951.88|17031.88|16951.88|17030.55|16950.55|10
1730471290000|2024-11-01 14:28:10|17032.51|16952.51|17036.96|16956.96|17036.97|16956.97|17032.51|16952.51|9
1730471300000|2024-11-01 14:28:20|17037|16957|17039.23|16959.23|17039.23|16959.23|17037|16957|10
1730471310000|2024-11-01 14:28:30|17038.95|16958.95|17037.34|16957.34|17039.23|16959.23|17037.34|16957.34|9
1730471320000|2024-11-01 14:28:40|17037.44|16957.44|17035.43|16955.43|17037.44|16957.44|17035.22|16955.22|10
1730471330000|2024-11-01 14:28:50|17035.04|16955.04|17037|16957|17037.49|16957.49|17035.04|16955.04|10
1730471340000|2024-11-01 14:29:00|17038|16958|17044.19|16964.19|17044.36|16964.36|17038|16958|10
1730471350000|2024-11-01 14:29:10|17044.01|16964.01|17042.3|16962.3|17044.57|16964.57|17042.3|16962.3|9
1730471360000|2024-11-01 14:29:20|17042.18|16962.18|17038.43|16958.43|17042.18|16962.18|17038.43|16958.43|10
1730471370000|2024-11-01 14:29:30|17038.71|16958.71|17039.31|16959.31|17039.76|16959.76|17038.71|16958.71|9
1730471380000|2024-11-01 14:29:40|17039.2|16959.2|17037.63|16957.63|17039.54|16959.54|17037.38|16957.38|10
1730471390000|2024-11-01 14:29:50|17037.54|16957.54|17039.84|16959.84|17039.97|16959.97|17037.53|16957.53|10
1730471400000|2024-11-01 14:30:00|17037.6|16957.6|17042.31|16962.31|17042.31|16962.31|17037.6|16957.6|10
1730471410000|2024-11-01 14:30:10|17043.22|16963.22|17048.68|16968.68|17048.68|16968.68|17043.22|16963.22|10
1730471420000|2024-11-01 14:30:20|17049.21|16969.21|17054.56|16974.56|17054.56|16974.56|17049.21|16969.21|10
1730471430000|2024-11-01 14:30:30|17055.61|16975.61|17054.87|16974.87|17057.24|16977.24|17054.2|16974.2|10
1730471440000|2024-11-01 14:30:40|17055.4|16975.4|17052.64|16972.64|17055.4|16975.4|17052.63|16972.63|10
1730471450000|2024-11-01 14:30:50|17053.07|16973.07|17046.69|16966.69|17053.1|16973.1|17046.39|16966.39|10
1730471460000|2024-11-01 14:31:00|17046.67|16966.67|17045.51|16965.51|17046.67|16966.67|17044.22|16964.22|10
1730471470000|2024-11-01 14:31:10|17045.66|16965.66|17045.6|16965.6|17045.75|16965.75|17044.92|16964.92|10
1730471480000|2024-11-01 14:31:20|17045.88|16965.88|17045.07|16965.07|17046.17|16966.17|17044.76|16964.76|10
1730471490000|2024-11-01 14:31:30|17045.66|16965.66|17044.23|16964.23|17046.09|16966.09|17044.23|16964.23|9
1730471500000|2024-11-01 14:31:40|17043.9|16963.9|17043.89|16963.89|17043.9|16963.9|17042.75|16962.75|10
1730471510000|2024-11-01 14:31:50|17043.71|16963.71|17040.19|16960.19|17043.71|16963.71|17040.04|16960.04|9
1730471520000|2024-11-01 14:32:00|17040.04|16960.04|17036.51|16956.51|17040.04|16960.04|17036.18|16956.18|10
1730471530000|2024-11-01 14:32:10|17036.09|16956.09|17037.57|16957.57|17037.57|16957.57|17035.45|16955.45|9
1730471540000|2024-11-01 14:32:20|17037.15|16957.15|17035.08|16955.08|17037.15|16957.15|17034.93|16954.93|10
1730471550000|2024-11-01 14:32:30|17035.01|16955.01|17034.3|16954.3|17035.42|16955.42|17034.3|16954.3|10
1730471560000|2024-11-01 14:32:40|17034.37|16954.37|17028.18|16948.18|17034.37|16954.37|17028.18|16948.18|10
1730471570000|2024-11-01 14:32:50|17027.17|16947.17|17015.57|16935.57|17027.17|16947.17|17015.57|16935.57|10
1730471580000|2024-11-01 14:33:00|17015.22|16935.22|17007.59|16927.59|17015.22|16935.22|17006.4|16926.4|10
1730471590000|2024-11-01 14:33:10|17008.77|16928.77|17011.94|16931.94|17013.2|16933.2|17008.77|16928.77|10
1730471600000|2024-11-01 14:33:20|17012.26|16932.26|17014.66|16934.66|17014.66|16934.66|17011.46|16931.46|10
1730471610000|2024-11-01 14:33:30|17014.84|16934.84|17006.75|16926.75|17015.08|16935.08|17006.32|16926.32|10
1730471620000|2024-11-01 14:33:40|17006.23|16926.23|17004.53|16924.53|17006.23|16926.23|17004.41|16924.41|10
1730471630000|2024-11-01 14:33:50|17004.81|16924.81|17003.94|16923.94|17005.47|16925.47|17003.14|16923.14|10
1730471640000|2024-11-01 14:34:00|17004.08|16924.08|17008.58|16928.58|17008.58|16928.58|17004.08|16924.08|10
1730471650000|2024-11-01 14:34:10|17007.97|16927.97|17013.02|16933.02|17013.02|16933.02|17007.97|16927.97|10
1730471660000|2024-11-01 14:34:20|17012.96|16932.96|17013.83|16933.83|17013.9|16933.9|17012.77|16932.77|10
1730471670000|2024-11-01 14:34:30|17013.72|16933.72|17015.73|16935.73|17015.73|16935.73|17013.72|16933.72|10
1730471680000|2024-11-01 14:34:40|17015.5|16935.5|17018.58|16938.58|17018.93|16938.93|17015.5|16935.5|9
1730471690000|2024-11-01 14:34:50|17019.93|16939.93|17014.71|16934.71|17019.93|16939.93|17014.71|16934.71|10
1730471700000|2024-11-01 14:35:00|17015.2|16935.2|17018.43|16938.43|17018.61|16938.61|17015.2|16935.2|10
1730471710000|2024-11-01 14:35:10|17018.9|16938.9|17022.17|16942.17|17022.5|16942.5|17018.9|16938.9|9
1730471720000|2024-11-01 14:35:20|17022.27|16942.27|17019.48|16939.48|17023.46|16943.46|17019.48|16939.48|10
1730471730000|2024-11-01 14:35:30|17020.78|16940.78|17017.82|16937.82|17021.34|16941.34|17017.82|16937.82|10
1730471740000|2024-11-01 14:35:40|17017.96|16937.96|17016.46|16936.46|17018.31|16938.31|17016.23|16936.23|10
1730471750000|2024-11-01 14:35:50|17016.47|16936.47|17015.76|16935.76|17016.47|16936.47|17015.7|16935.7|10
1730471760000|2024-11-01 14:36:00|17015.43|16935.43|17016.3|16936.3|17017.25|16937.25|17015.25|16935.25|10
1730471770000|2024-11-01 14:36:10|17016.27|16936.27|17013.52|16933.52|17016.27|16936.27|17013.12|16933.12|9
1730471780000|2024-11-01 14:36:20|17013.28|16933.28|17010.1|16930.1|17013.28|16933.28|17010.1|16930.1|10
1730471790000|2024-11-01 14:36:30|17010.34|16930.34|17012.43|16932.43|17012.78|16932.78|17010.34|16930.34|10
1730471800000|2024-11-01 14:36:40|17012.22|16932.22|17010.3|16930.3|17012.22|16932.22|17010.3|16930.3|10
1730471810000|2024-11-01 14:36:50|17010.28|16930.28|17008.5|16928.5|17010.28|16930.28|17008.5|16928.5|9
1730471820000|2024-11-01 14:37:00|17007.52|16927.52|17003.99|16923.99|17007.52|16927.52|17003.99|16923.99|10
1730471830000|2024-11-01 14:37:10|17004.39|16924.39|17002.27|16922.27|17004.39|16924.39|17002.27|16922.27|10
1730471840000|2024-11-01 14:37:20|17002.86|16922.86|17000.61|16920.61|17003.72|16923.72|17000.54|16920.54|10
1730471850000|2024-11-01 14:37:30|17000.75|16920.75|16993.99|16913.99|17000.75|16920.75|16993.99|16913.99|10
1730471860000|2024-11-01 14:37:40|16992.73|16912.73|16991.42|16911.42|16993.01|16913.01|16991.42|16911.42|10
1730471870000|2024-11-01 14:37:50|16990.57|16910.57|16992.83|16912.83|16993.17|16913.17|16990.57|16910.57|10
1730471880000|2024-11-01 14:38:00|16990.58|16910.58|16986.7|16906.7|16990.74|16910.74|16986.7|16906.7|10
1730471890000|2024-11-01 14:38:10|16986.97|16906.97|16988.48|16908.48|16988.69|16908.69|16986.95|16906.95|10
1730471900000|2024-11-01 14:38:20|16988.44|16908.44|16990.7|16910.7|16991.3|16911.3|16988.44|16908.44|10
1730471910000|2024-11-01 14:38:30|16990.71|16910.71|16991.01|16911.01|16992.71|16912.71|16990.35|16910.35|10
1730471920000|2024-11-01 14:38:40|16991.75|16911.75|16992.7|16912.7|16993.58|16913.58|16991.75|16911.75|10
1730471930000|2024-11-01 14:38:50|16992.52|16912.52|16994.35|16914.35|16994.4|16914.4|16992.39|16912.39|10
1730471940000|2024-11-01 14:39:00|16994.91|16914.91|16995.81|16915.81|16996.36|16916.36|16994.91|16914.91|10
1730471950000|2024-11-01 14:39:10|16995.7|16915.7|16998.16|16918.16|16998.16|16918.16|16995.7|16915.7|9
1730471960000|2024-11-01 14:39:20|16999.28|16919.28|17000.83|16920.83|17000.96|16920.96|16997.86|16917.86|10
1730471970000|2024-11-01 14:39:30|17000.68|16920.68|17003.25|16923.25|17003.25|16923.25|17000.68|16920.68|10
1730471980000|2024-11-01 14:39:40|17003.37|16923.37|17005.87|16925.87|17005.87|16925.87|17002.76|16922.76|10
1730471990000|2024-11-01 14:39:50|17005.83|16925.83|17008.88|16928.88|17009.42|16929.42|17005.83|16925.83|10
1730472000000|2024-11-01 14:40:00|17008.48|16928.48|17010.62|16930.62|17010.62|16930.62|17008.41|16928.41|10
1730472010000|2024-11-01 14:40:10|17011.37|16931.37|17010.84|16930.84|17011.37|16931.37|17010.47|16930.47|10
1730472020000|2024-11-01 14:40:20|17010.58|16930.58|17008.85|16928.85|17010.58|16930.58|17008.42|16928.42|10
1730472030000|2024-11-01 14:40:30|17008.62|16928.62|17007.39|16927.39|17008.62|16928.62|17007.1|16927.1|10
1730472040000|2024-11-01 14:40:40|17008.1|16928.1|17006.11|16926.11|17008.11|16928.11|17006.11|16926.11|10
1730472050000|2024-11-01 14:40:50|17005.79|16925.79|17004.53|16924.53|17005.79|16925.79|17003.6|16923.6|10
1730472060000|2024-11-01 14:41:00|17004.07|16924.07|17002.93|16922.93|17004.17|16924.17|17002.93|16922.93|10
1730472070000|2024-11-01 14:41:10|17002.87|16922.87|17007.39|16927.39|17007.76|16927.76|17002.87|16922.87|10
1730472080000|2024-11-01 14:41:20|17006.39|16926.39|17006.18|16926.18|17006.39|16926.39|17005.67|16925.67|10
1730472090000|2024-11-01 14:41:30|17006.06|16926.06|17003.5|16923.5|17006.19|16926.19|17003.5|16923.5|10
1730472100000|2024-11-01 14:41:40|17003.47|16923.47|17000.4|16920.4|17003.47|16923.47|17000.4|16920.4|10
1730472110000|2024-11-01 14:41:50|17000.23|16920.23|16995.48|16915.48|17000.23|16920.23|16995.09|16915.09|10
1730472120000|2024-11-01 14:42:00|16994.91|16914.91|16995.87|16915.87|16995.87|16915.87|16994.58|16914.58|10
1730472130000|2024-11-01 14:42:10|16995.7|16915.7|16996.76|16916.76|16997.27|16917.27|16995.6|16915.6|10
1730472140000|2024-11-01 14:42:20|16996.14|16916.14|16994.64|16914.64|16996.44|16916.44|16994.47|16914.47|10
1730472150000|2024-11-01 14:42:30|16995.2|16915.2|16989.59|16909.59|16995.58|16915.58|16989.59|16909.59|10
1730472160000|2024-11-01 14:42:40|16989.57|16909.57|16988.86|16908.86|16995.36|16915.36|16988.86|16908.86|10
1730472170000|2024-11-01 14:42:50|16988.7|16908.7|16983.1|16903.1|16988.7|16908.7|16982.57|16902.57|10
1730472180000|2024-11-01 14:43:00|16983.53|16903.53|16980.75|16900.75|16983.53|16903.53|16980.75|16900.75|10
1730472190000|2024-11-01 14:43:10|16980.54|16900.54|16976.84|16896.84|16981.26|16901.26|16976.84|16896.84|10
1730472200000|2024-11-01 14:43:20|16976.71|16896.71|16972.61|16892.61|16976.71|16896.71|16972.61|16892.61|10
1730472210000|2024-11-01 14:43:30|16971.87|16891.87|16969.72|16889.72|16971.87|16891.87|16969.72|16889.72|10
1730472220000|2024-11-01 14:43:40|16969.64|16889.64|16964.42|16884.42|16969.64|16889.64|16964.42|16884.42|10
1730472230000|2024-11-01 14:43:50|16964.38|16884.38|16959.07|16879.07|16964.38|16884.38|16959.07|16879.07|10
1730472240000|2024-11-01 14:44:00|16957.23|16877.23|16955.49|16875.49|16957.23|16877.23|16955.01|16875.01|10
1730472250000|2024-11-01 14:44:10|16954.99|16874.99|16946.09|16866.09|16954.99|16874.99|16946.09|16866.09|10
1730472260000|2024-11-01 14:44:20|16943.12|16863.12|16940.49|16860.49|16943.12|16863.12|16939.07|16859.07|10
1730472270000|2024-11-01 14:44:30|16939.98|16859.98|16940.61|16860.61|16942.14|16862.14|16939.98|16859.98|10
1730472280000|2024-11-01 14:44:40|16940.53|16860.53|16940.08|16860.08|16940.86|16860.86|16939.37|16859.37|10
1730472290000|2024-11-01 14:44:50|16940.04|16860.04|16940.96|16860.96|16940.96|16860.96|16938.42|16858.42|10
1730472300000|2024-11-01 14:45:00|16941.59|16861.59|16946.73|16866.73|16946.93|16866.93|16941.5|16861.5|10
1730472310000|2024-11-01 14:45:10|16947.22|16867.22|16949.77|16869.77|16950.2|16870.2|16947.22|16867.22|10
1730472320000|2024-11-01 14:45:20|16949.72|16869.72|16964.2|16884.2|16964.2|16884.2|16949.72|16869.72|9
1730472330000|2024-11-01 14:45:30|16965.23|16885.23|16976.24|16896.24|16976.48|16896.48|16965.23|16885.23|10
1730472340000|2024-11-01 14:45:40|16976.2|16896.2|16974.27|16894.27|16976.53|16896.53|16974.11|16894.11|10
1730472350000|2024-11-01 14:45:50|16974.18|16894.18|16971.39|16891.39|16974.34|16894.34|16971.39|16891.39|10
1730472360000|2024-11-01 14:46:00|16971.43|16891.43|16965.41|16885.41|16971.43|16891.43|16965.41|16885.41|10
1730472370000|2024-11-01 14:46:10|16965.48|16885.48|16959.19|16879.19|16965.48|16885.48|16959.19|16879.19|9
1730472380000|2024-11-01 14:46:20|16958.85|16878.85|16962.85|16882.85|16962.85|16882.85|16958.44|16878.44|10
1730472390000|2024-11-01 14:46:30|16962.86|16882.86|16962|16882|16963.25|16883.25|16962|16882|9
1730472400000|2024-11-01 14:46:40|16962.67|16882.67|16949.65|16869.65|16962.67|16882.67|16949.65|16869.65|10
1730472410000|2024-11-01 14:46:50|16948.24|16868.24|16944.96|16864.96|16948.24|16868.24|16943.39|16863.39|10
1730472420000|2024-11-01 14:47:00|16945.56|16865.56|16933.86|16853.86|16946.95|16866.95|16933.86|16853.86|10
1730472430000|2024-11-01 14:47:10|16933.24|16853.24|16929.37|16849.37|16933.24|16853.24|16928.21|16848.21|10
1730472440000|2024-11-01 14:47:20|16929.22|16849.22|16931.16|16851.16|16932.17|16852.17|16929.22|16849.22|10
1730472450000|2024-11-01 14:47:30|16931.07|16851.07|16939.49|16859.49|16939.49|16859.49|16931.07|16851.07|10
1730472460000|2024-11-01 14:47:40|16940.02|16860.02|16947.92|16867.92|16947.92|16867.92|16940.02|16860.02|10
1730472470000|2024-11-01 14:47:50|16948.27|16868.27|16945.57|16865.57|16948.43|16868.43|16945.57|16865.57|10
1730472480000|2024-11-01 14:48:00|16945.66|16865.66|16938.9|16858.9|16945.66|16865.66|16938.9|16858.9|10
1730472490000|2024-11-01 14:48:10|16938.91|16858.91|16938.17|16858.17|16939.17|16859.17|16937.84|16857.84|10
1730472500000|2024-11-01 14:48:20|16938.1|16858.1|16937.53|16857.53|16938.89|16858.89|16937.46|16857.46|10
1730472510000|2024-11-01 14:48:30|16935.5|16855.5|16934.07|16854.07|16935.72|16855.72|16934.07|16854.07|9
1730472520000|2024-11-01 14:48:40|16934.04|16854.04|16938.18|16858.18|16938.18|16858.18|16933.86|16853.86|10
1730472530000|2024-11-01 14:48:50|16938.4|16858.4|16940.91|16860.91|16940.91|16860.91|16938.4|16858.4|10
1730472540000|2024-11-01 14:49:00|16942.13|16862.13|16947.02|16867.02|16947.02|16867.02|16942.13|16862.13|10
1730472550000|2024-11-01 14:49:10|16946.57|16866.57|16947.59|16867.59|16948.22|16868.22|16946.57|16866.57|10
1730472560000|2024-11-01 14:49:20|16947.62|16867.62|16947.72|16867.72|16948|16868|16947.61|16867.61|9
1730472570000|2024-11-01 14:49:30|16946.36|16866.36|16948.45|16868.45|16948.45|16868.45|16946.02|16866.02|10
1730472580000|2024-11-01 14:49:40|16948.12|16868.12|16952.6|16872.6|16952.6|16872.6|16948.12|16868.12|10
1730472590000|2024-11-01 14:49:50|16952.95|16872.95|16957.03|16877.03|16957.22|16877.22|16952.87|16872.87|10
1730472600000|2024-11-01 14:50:00|16956.76|16876.76|16960.26|16880.26|16960.73|16880.73|16956.76|16876.76|10
1730472610000|2024-11-01 14:50:10|16962.34|16882.34|16963.16|16883.16|16963.16|16883.16|16961.92|16881.92|10
1730472620000|2024-11-01 14:50:20|16962.9|16882.9|16955.82|16875.82|16962.9|16882.9|16955.78|16875.78|10
1730472630000|2024-11-01 14:50:30|16956.39|16876.39|16954.33|16874.33|16956.78|16876.78|16954.33|16874.33|10
1730472640000|2024-11-01 14:50:40|16953.87|16873.87|16952.08|16872.08|16953.87|16873.87|16951.99|16871.99|10
1730472650000|2024-11-01 14:50:50|16952.33|16872.33|16955.38|16875.38|16955.84|16875.84|16952.33|16872.33|10
1730472660000|2024-11-01 14:51:00|16954.44|16874.44|16953.17|16873.17|16954.59|16874.59|16952.55|16872.55|10
1730472670000|2024-11-01 14:51:10|16953.86|16873.86|16951.19|16871.19|16953.86|16873.86|16951.19|16871.19|10
1730472680000|2024-11-01 14:51:20|16951.11|16871.11|16945.99|16865.99|16951.11|16871.11|16945.99|16865.99|10
1730472690000|2024-11-01 14:51:30|16945.54|16865.54|16945.54|16865.54|16947.24|16867.24|16945.29|16865.29|10
1730472700000|2024-11-01 14:51:40|16944.63|16864.63|16942.3|16862.3|16944.63|16864.63|16942.3|16862.3|10
1730472710000|2024-11-01 14:51:50|16941.7|16861.7|16941.17|16861.17|16941.7|16861.7|16939.95|16859.95|10
1730472720000|2024-11-01 14:52:00|16940.87|16860.87|16935.73|16855.73|16940.87|16860.87|16935.73|16855.73|10
1730472730000|2024-11-01 14:52:10|16935.5|16855.5|16934.55|16854.55|16935.5|16855.5|16934.55|16854.55|10
1730472740000|2024-11-01 14:52:20|16934.29|16854.29|16927.2|16847.2|16934.29|16854.29|16927.2|16847.2|10
1730472750000|2024-11-01 14:52:30|16927.41|16847.41|16922.87|16842.87|16927.41|16847.41|16922.87|16842.87|10
1730472760000|2024-11-01 14:52:40|16923.67|16843.67|16924.46|16844.46|16925.06|16845.06|16923.67|16843.67|10
1730472770000|2024-11-01 14:52:50|16925.22|16845.22|16928.29|16848.29|16928.92|16848.92|16925.22|16845.22|10
1730472780000|2024-11-01 14:53:00|16928.26|16848.26|16923.1|16843.1|16928.51|16848.51|16923.1|16843.1|10
1730472790000|2024-11-01 14:53:10|16922.9|16842.9|16917.88|16837.88|16922.9|16842.9|16917.88|16837.88|10
1730472800000|2024-11-01 14:53:20|16917.31|16837.31|16912.38|16832.38|16917.35|16837.35|16912.38|16832.38|10
1730472810000|2024-11-01 14:53:30|16912.36|16832.36|16906.73|16826.73|16912.36|16832.36|16906.5|16826.5|10
1730472820000|2024-11-01 14:53:40|16906.23|16826.23|16906.15|16826.15|16906.47|16826.47|16905.66|16825.66|10
1730472830000|2024-11-01 14:53:50|16906.57|16826.57|16910.94|16830.94|16910.94|16830.94|16906.57|16826.57|10
1730472840000|2024-11-01 14:54:00|16909.91|16829.91|16915.4|16835.4|16915.4|16835.4|16909.64|16829.64|10
1730472850000|2024-11-01 14:54:10|16915.36|16835.36|16916.15|16836.15|16917.06|16837.06|16915.25|16835.25|10
1730472860000|2024-11-01 14:54:20|16916.53|16836.53|16917.68|16837.68|16918.75|16838.75|16915.6|16835.6|10
1730472870000|2024-11-01 14:54:30|16917.46|16837.46|16918.04|16838.04|16918.04|16838.04|16916.58|16836.58|10
1730472880000|2024-11-01 14:54:40|16917.95|16837.95|16918.73|16838.73|16918.94|16838.94|16917.95|16837.95|10
1730472890000|2024-11-01 14:54:50|16917.59|16837.59|16917.82|16837.82|16917.93|16837.93|16917.45|16837.45|10
1730472900000|2024-11-01 14:55:00|16917.89|16837.89|16915.32|16835.32|16917.89|16837.89|16915.32|16835.32|10
1730472910000|2024-11-01 14:55:10|16915.45|16835.45|16913.27|16833.27|16915.45|16835.45|16913.27|16833.27|10
1730472920000|2024-11-01 14:55:20|16913.19|16833.19|16909.9|16829.9|16913.19|16833.19|16908.6|16828.6|10
1730472930000|2024-11-01 14:55:30|16909.71|16829.71|16903.82|16823.82|16909.71|16829.71|16903.82|16823.82|10
1730472940000|2024-11-01 14:55:40|16904|16824|16903.99|16823.99|16904.31|16824.31|16903.23|16823.23|10
1730472950000|2024-11-01 14:55:50|16904.04|16824.04|16900.93|16820.93|16904.56|16824.56|16900.93|16820.93|10
1730472960000|2024-11-01 14:56:00|16900.44|16820.44|16898.69|16818.69|16900.44|16820.44|16898.5|16818.5|10
1730472970000|2024-11-01 14:56:10|16898.1|16818.1|16899.24|16819.24|16899.24|16819.24|16897.06|16817.06|10
1730472980000|2024-11-01 14:56:20|16898.5|16818.5|16900.31|16820.31|16900.77|16820.77|16898.5|16818.5|10
1730472990000|2024-11-01 14:56:30|16899.81|16819.81|16895.31|16815.31|16899.85|16819.85|16895.31|16815.31|10
1730473000000|2024-11-01 14:56:40|16892.58|16812.58|16889.57|16809.57|16892.58|16812.58|16889.11|16809.11|9
1730473010000|2024-11-01 14:56:50|16889.32|16809.32|16892.16|16812.16|16892.16|16812.16|16889.19|16809.19|9
1730473020000|2024-11-01 14:57:00|16892.29|16812.29|16902.95|16822.95|16902.95|16822.95|16892.29|16812.29|10
1730473030000|2024-11-01 14:57:10|16903.2|16823.2|16910.97|16830.97|16910.97|16830.97|16903.2|16823.2|10
1730473040000|2024-11-01 14:57:20|16911.35|16831.35|16918.9|16838.9|16918.9|16838.9|16911.35|16831.35|10
1730473050000|2024-11-01 14:57:30|16919.8|16839.8|16920.62|16840.62|16922.04|16842.04|16919.8|16839.8|10
1730473060000|2024-11-01 14:57:40|16920.43|16840.43|16922.13|16842.13|16923.2|16843.2|16919.82|16839.82|10
1730473070000|2024-11-01 14:57:50|16921.13|16841.13|16926|16846|16926.5|16846.5|16920.89|16840.89|10
1730473080000|2024-11-01 14:58:00|16925.43|16845.43|16925.61|16845.61|16926.22|16846.22|16925.36|16845.36|10
1730473090000|2024-11-01 14:58:10|16925.37|16845.37|16929.87|16849.87|16929.87|16849.87|16925.37|16845.37|10
1730473100000|2024-11-01 14:58:20|16930.02|16850.02|16934.92|16854.92|16935.35|16855.35|16930.02|16850.02|10
1730473110000|2024-11-01 14:58:30|16934.98|16854.98|16935.16|16855.16|16935.27|16855.27|16934.7|16854.7|10
1730473120000|2024-11-01 14:58:40|16935.09|16855.09|16938.96|16858.96|16938.96|16858.96|16935.01|16855.01|10
1730473130000|2024-11-01 14:58:50|16939.78|16859.78|16947.57|16867.57|16947.57|16867.57|16939.78|16859.78|10
1730473140000|2024-11-01 14:59:00|16947.27|16867.27|16952.5|16872.5|16952.72|16872.72|16947.27|16867.27|9
1730473150000|2024-11-01 14:59:10|16952.76|16872.76|16954.01|16874.01|16954.5|16874.5|16952.76|16872.76|10
1730473160000|2024-11-01 14:59:20|16954.6|16874.6|16954.89|16874.89|16955.81|16875.81|16954.25|16874.25|10
1730473170000|2024-11-01 14:59:30|16954.72|16874.72|16952.52|16872.52|16954.72|16874.72|16951.95|16871.95|10
1730473180000|2024-11-01 14:59:40|16952.83|16872.83|16951.68|16871.68|16952.83|16872.83|16951.52|16871.52|10
1730473190000|2024-11-01 14:59:50|16951.71|16871.71|16951.45|16871.45|16951.71|16871.71|16950.51|16870.51|10
1730473200000|2024-11-01 15:00:00|16951.32|16871.32|16957.87|16877.87|16957.9|16877.9|16951.32|16871.32|10
1730473210000|2024-11-01 15:00:10|16957.85|16877.85|16957.73|16877.73|16958.48|16878.48|16957.61|16877.61|10
1730473220000|2024-11-01 15:00:20|16958.64|16878.64|16961.08|16881.08|16961.08|16881.08|16958.22|16878.22|10
1730473230000|2024-11-01 15:00:30|16961.27|16881.27|16969.49|16889.49|16969.49|16889.49|16961.27|16881.27|10
1730473240000|2024-11-01 15:00:40|16969.96|16889.96|16971.15|16891.15|16971.54|16891.54|16969.96|16889.96|10
1730473250000|2024-11-01 15:00:50|16969.83|16889.83|16968.32|16888.32|16969.83|16889.83|16967.97|16887.97|10
1730473260000|2024-11-01 15:01:00|16967.9|16887.9|16968.04|16888.04|16968.98|16888.98|16967.75|16887.75|10
1730473270000|2024-11-01 15:01:10|16968.05|16888.05|16968.52|16888.52|16968.77|16888.77|16968.05|16888.05|10
1730473280000|2024-11-01 15:01:20|16967.9|16887.9|16967.42|16887.42|16967.9|16887.9|16966.44|16886.44|10
1730473290000|2024-11-01 15:01:30|16967.4|16887.4|16966.68|16886.68|16968.29|16888.29|16966.68|16886.68|10
1730473300000|2024-11-01 15:01:40|16966.51|16886.51|16966.85|16886.85|16966.85|16886.85|16966.31|16886.31|10
1730473310000|2024-11-01 15:01:50|16966.97|16886.97|16966.56|16886.56|16967.03|16887.03|16966.06|16886.06|10
1730473320000|2024-11-01 15:02:00|16966.39|16886.39|16960.72|16880.72|16966.49|16886.49|16960.72|16880.72|10
1730473330000|2024-11-01 15:02:10|16960.19|16880.19|16957.43|16877.43|16960.3|16880.3|16957|16877|10
1730473340000|2024-11-01 15:02:20|16957.46|16877.46|16952.95|16872.95|16957.6|16877.6|16952.95|16872.95|10
1730473350000|2024-11-01 15:02:30|16952.96|16872.96|16952.97|16872.97|16953.78|16873.78|16952.86|16872.86|10
1730473360000|2024-11-01 15:02:40|16952.5|16872.5|16954.21|16874.21|16954.21|16874.21|16951.84|16871.84|10
1730473370000|2024-11-01 15:02:50|16954.43|16874.43|16953.77|16873.77|16954.86|16874.86|16953.77|16873.77|10
1730473380000|2024-11-01 15:03:00|16953.78|16873.78|16954.35|16874.35|16954.68|16874.68|16953.73|16873.73|9
1730473390000|2024-11-01 15:03:10|16954.49|16874.49|16953.33|16873.33|16954.49|16874.49|16953.03|16873.03|10
1730473400000|2024-11-01 15:03:20|16953.95|16873.95|16953.28|16873.28|16955.09|16875.09|16953.23|16873.23|9
1730473410000|2024-11-01 15:03:30|16953.26|16873.26|16948.44|16868.44|16953.52|16873.52|16948.44|16868.44|10
1730473420000|2024-11-01 15:03:40|16948.29|16868.29|16942.9|16862.9|16948.29|16868.29|16942.9|16862.9|10
1730473430000|2024-11-01 15:03:50|16942.48|16862.48|16939.07|16859.07|16942.48|16862.48|16938.23|16858.23|10
1730473440000|2024-11-01 15:04:00|16939.13|16859.13|16930.78|16850.78|16939.55|16859.55|16930.78|16850.78|10
1730473450000|2024-11-01 15:04:10|16930.43|16850.43|16930.59|16850.59|16931.15|16851.15|16930.43|16850.43|10
1730473460000|2024-11-01 15:04:20|16930.67|16850.67|16932.38|16852.38|16932.67|16852.67|16930.62|16850.62|10
1730473470000|2024-11-01 15:04:30|16933.64|16853.64|16933.45|16853.45|16934|16854|16932.72|16852.72|10
1730473480000|2024-11-01 15:04:40|16933.54|16853.54|16936.13|16856.13|16936.13|16856.13|16933.54|16853.54|9
1730473490000|2024-11-01 15:04:50|16936.14|16856.14|16936.19|16856.19|16936.51|16856.51|16935.3|16855.3|10
1730473500000|2024-11-01 15:05:00|16936.73|16856.73|16934.42|16854.42|16936.92|16856.92|16933.85|16853.85|10
1730473510000|2024-11-01 15:05:10|16934.65|16854.65|16933.88|16853.88|16935.66|16855.66|16933.46|16853.46|10
1730473520000|2024-11-01 15:05:20|16933.3|16853.3|16926.91|16846.91|16933.3|16853.3|16926.91|16846.91|10
1730473530000|2024-11-01 15:05:30|16926.92|16846.92|16920.41|16840.41|16926.92|16846.92|16920.41|16840.41|10
1730473540000|2024-11-01 15:05:40|16920.25|16840.25|16905.92|16825.92|16920.25|16840.25|16905.92|16825.92|10
1730473550000|2024-11-01 15:05:50|16905.44|16825.44|16898.47|16818.47|16905.44|16825.44|16898.09|16818.09|10
1730473560000|2024-11-01 15:06:00|16899.09|16819.09|16901.83|16821.83|16902.31|16822.31|16898.41|16818.41|10
1730473570000|2024-11-01 15:06:10|16901.88|16821.88|16900.16|16820.16|16901.88|16821.88|16898.49|16818.49|10
1730473580000|2024-11-01 15:06:20|16899.88|16819.88|16897.91|16817.91|16900.72|16820.72|16897.91|16817.91|10
1730473590000|2024-11-01 15:06:30|16898.56|16818.56|16902.98|16822.98|16902.98|16822.98|16898.32|16818.32|10
1730473600000|2024-11-01 15:06:40|16903.01|16823.01|16901.72|16821.72|16903.01|16823.01|16901.66|16821.66|10
1730473610000|2024-11-01 15:06:50|16902.48|16822.48|16902.51|16822.51|16902.51|16822.51|16901.93|16821.93|10
1730473620000|2024-11-01 15:07:00|16902.49|16822.49|16900.4|16820.4|16902.51|16822.51|16900.4|16820.4|10
1730473630000|2024-11-01 15:07:10|16899.64|16819.64|16903.65|16823.65|16903.65|16823.65|16899.64|16819.64|10
1730473640000|2024-11-01 15:07:20|16903.31|16823.31|16907.65|16827.65|16907.76|16827.76|16903.31|16823.31|10
1730473650000|2024-11-01 15:07:30|16907.64|16827.64|16908.82|16828.82|16908.82|16828.82|16907.59|16827.59|10
1730473660000|2024-11-01 15:07:40|16909.29|16829.29|16909.33|16829.33|16909.33|16829.33|16908.66|16828.66|10
1730473670000|2024-11-01 15:07:50|16909.35|16829.35|16909.2|16829.2|16911.28|16831.28|16909.2|16829.2|10
1730473680000|2024-11-01 15:08:00|16909.67|16829.67|16906.91|16826.91|16909.68|16829.68|16906.91|16826.91|10
1730473690000|2024-11-01 15:08:10|16907.33|16827.33|16903.47|16823.47|16907.33|16827.33|16903.47|16823.47|10
1730473700000|2024-11-01 15:08:20|16903.36|16823.36|16903.61|16823.61|16903.61|16823.61|16902.82|16822.82|10
1730473710000|2024-11-01 15:08:30|16907.32|16827.32|16908.13|16828.13|16908.55|16828.55|16907.32|16827.32|10
1730473720000|2024-11-01 15:08:40|16908.31|16828.31|16908.8|16828.8|16909.03|16829.03|16908.16|16828.16|10
1730473730000|2024-11-01 15:08:50|16908.59|16828.59|16904.28|16824.28|16908.59|16828.59|16904.28|16824.28|10
1730473740000|2024-11-01 15:09:00|16904.13|16824.13|16900.37|16820.37|16904.26|16824.26|16900.37|16820.37|10
1730473750000|2024-11-01 15:09:10|16900.47|16820.47|16892.25|16812.25|16900.93|16820.93|16892.25|16812.25|10
1730473760000|2024-11-01 15:09:20|16891.76|16811.76|16885.09|16805.09|16892.13|16812.13|16884.98|16804.98|10
1730473770000|2024-11-01 15:09:30|16882.49|16802.49|16875.82|16795.82|16882.49|16802.49|16875.82|16795.82|10
1730473780000|2024-11-01 15:09:40|16875.93|16795.93|16871.63|16791.63|16875.93|16795.93|16871.63|16791.63|10
1730473790000|2024-11-01 15:09:50|16871.87|16791.87|16870.99|16790.99|16871.87|16791.87|16870.99|16790.99|10
1730473800000|2024-11-01 15:10:00|16870.8|16790.8|16874.17|16794.17|16875.93|16795.93|16870.8|16790.8|10
1730473810000|2024-11-01 15:10:10|16874.25|16794.25|16874.8|16794.8|16877.55|16797.55|16874.25|16794.25|10
1730473820000|2024-11-01 15:10:20|16874.84|16794.84|16872.43|16792.43|16874.84|16794.84|16872.43|16792.43|10
1730473830000|2024-11-01 15:10:30|16872.8|16792.8|16870.34|16790.34|16872.8|16792.8|16870.21|16790.21|9
1730473840000|2024-11-01 15:10:40|16870.53|16790.53|16869.28|16789.28|16870.53|16790.53|16869.28|16789.28|9
1730473850000|2024-11-01 15:10:50|16868.96|16788.96|16869.87|16789.87|16870.04|16790.04|16868.86|16788.86|10
1730473860000|2024-11-01 15:11:00|16869.05|16789.05|16867.78|16787.78|16869.05|16789.05|16866.54|16786.54|10
1730473870000|2024-11-01 15:11:10|16869.43|16789.43|16869.88|16789.88|16869.88|16789.88|16867.68|16787.68|10
1730473880000|2024-11-01 15:11:20|16870.57|16790.57|16876.45|16796.45|16876.45|16796.45|16870.57|16790.57|10
1730473890000|2024-11-01 15:11:30|16876.53|16796.53|16877.73|16797.73|16878.41|16798.41|16876.53|16796.53|10
1730473900000|2024-11-01 15:11:40|16877.44|16797.44|16878.15|16798.15|16878.17|16798.17|16877.44|16797.44|10
1730473910000|2024-11-01 15:11:50|16876.75|16796.75|16872.42|16792.42|16877.03|16797.03|16872.42|16792.42|10
1730473920000|2024-11-01 15:12:00|16872.75|16792.75|16874.37|16794.37|16874.63|16794.63|16872.75|16792.75|10
1730473930000|2024-11-01 15:12:10|16873.17|16793.17|16873.99|16793.99|16874|16794|16872.78|16792.78|10
1730473940000|2024-11-01 15:12:20|16874.31|16794.31|16877.18|16797.18|16877.29|16797.29|16874.31|16794.31|10
1730473950000|2024-11-01 15:12:30|16877.4|16797.4|16877.31|16797.31|16877.4|16797.4|16876.16|16796.16|10
1730473960000|2024-11-01 15:12:40|16877.35|16797.35|16880.31|16800.31|16880.31|16800.31|16877.34|16797.34|10
1730473970000|2024-11-01 15:12:50|16881.54|16801.54|16880.65|16800.65|16882.25|16802.25|16880.53|16800.53|10
1730473980000|2024-11-01 15:13:00|16880.64|16800.64|16881.21|16801.21|16881.65|16801.65|16879.82|16799.82|10
1730473990000|2024-11-01 15:13:10|16881.14|16801.14|16879.32|16799.32|16881.14|16801.14|16879.31|16799.31|10
1730474000000|2024-11-01 15:13:20|16879.24|16799.24|16878.74|16798.74|16879.25|16799.25|16878.21|16798.21|10
1730474010000|2024-11-01 15:13:30|16878.76|16798.76|16878.78|16798.78|16879.15|16799.15|16878.76|16798.76|9
1730474020000|2024-11-01 15:13:40|16879.88|16799.88|16880.83|16800.83|16880.83|16800.83|16879.87|16799.87|9
1730474030000|2024-11-01 15:13:50|16880.09|16800.09|16879.14|16799.14|16880.54|16800.54|16879.14|16799.14|10
1730474040000|2024-11-01 15:14:00|16878.93|16798.93|16877.86|16797.86|16878.93|16798.93|16875.96|16795.96|10
1730474050000|2024-11-01 15:14:10|16878.09|16798.09|16878.38|16798.38|16878.38|16798.38|16877.65|16797.65|9
1730474060000|2024-11-01 15:14:20|16878.4|16798.4|16883.92|16803.92|16883.92|16803.92|16878.4|16798.4|9
1730474070000|2024-11-01 15:14:30|16884.12|16804.12|16886.49|16806.49|16886.68|16806.68|16884.12|16804.12|10
1730474080000|2024-11-01 15:14:40|16886.42|16806.42|16887.32|16807.32|16887.49|16807.49|16886.08|16806.08|9
1730474090000|2024-11-01 15:14:50|16887.64|16807.64|16888.84|16808.84|16888.84|16808.84|16887.64|16807.64|9
1730474100000|2024-11-01 15:15:00|16889.15|16809.15|16889.69|16809.69|16891.26|16811.26|16888.8|16808.8|10
1730474110000|2024-11-01 15:15:10|16889.67|16809.67|16888.74|16808.74|16889.67|16809.67|16887.85|16807.85|10
1730474120000|2024-11-01 15:15:20|16888.18|16808.18|16888.22|16808.22|16888.76|16808.76|16888.15|16808.15|10
1730474130000|2024-11-01 15:15:30|16887.76|16807.76|16887.83|16807.83|16887.83|16807.83|16887.42|16807.42|9
1730474140000|2024-11-01 15:15:40|16887.85|16807.85|16885.38|16805.38|16887.85|16807.85|16885.38|16805.38|10
1730474150000|2024-11-01 15:15:50|16885.15|16805.15|16884.45|16804.45|16885.16|16805.16|16883.91|16803.91|10
1730474160000|2024-11-01 15:16:00|16884.53|16804.53|16885.34|16805.34|16887.02|16807.02|16884.18|16804.18|9
1730474170000|2024-11-01 15:16:10|16885.15|16805.15|16880.78|16800.78|16885.21|16805.21|16880.78|16800.78|10
1730474180000|2024-11-01 15:16:20|16879.17|16799.17|16878.28|16798.28|16879.17|16799.17|16876.96|16796.96|10
1730474190000|2024-11-01 15:16:30|16877.37|16797.37|16869.8|16789.8|16877.52|16797.52|16869.47|16789.47|10
1730474200000|2024-11-01 15:16:40|16869.47|16789.47|16870.25|16790.25|16870.25|16790.25|16868.8|16788.8|9
1730474210000|2024-11-01 15:16:50|16866.56|16786.56|16865.98|16785.98|16867.08|16787.08|16865.68|16785.68|10
1730474220000|2024-11-01 15:17:00|16866.74|16786.74|16865.68|16785.68|16866.96|16786.96|16865.68|16785.68|10
1730474230000|2024-11-01 15:17:10|16865.67|16785.67|16868.86|16788.86|16868.86|16788.86|16865.05|16785.05|10
1730474240000|2024-11-01 15:17:20|16868.78|16788.78|16872.98|16792.98|16872.98|16792.98|16868.78|16788.78|10
1730474250000|2024-11-01 15:17:30|16873.8|16793.8|16875.4|16795.4|16875.4|16795.4|16873.44|16793.44|10
1730474260000|2024-11-01 15:17:40|16876.31|16796.31|16876.77|16796.77|16876.88|16796.88|16875.75|16795.75|10
1730474270000|2024-11-01 15:17:50|16875.07|16795.07|16871.38|16791.38|16875.07|16795.07|16871.38|16791.38|9
1730474280000|2024-11-01 15:18:00|16871.29|16791.29|16871.12|16791.12|16871.54|16791.54|16870.7|16790.7|10
1730474290000|2024-11-01 15:18:10|16871.26|16791.26|16872.25|16792.25|16872.75|16792.75|16871.26|16791.26|10
1730474300000|2024-11-01 15:18:20|16872.26|16792.26|16869.48|16789.48|16872.35|16792.35|16867.89|16787.89|10
1730474310000|2024-11-01 15:18:30|16869.95|16789.95|16869.83|16789.83|16870.1|16790.1|16869.48|16789.48|10
1730474320000|2024-11-01 15:18:40|16870.08|16790.08|16868.23|16788.23|16870.08|16790.08|16868.23|16788.23|10
1730474330000|2024-11-01 15:18:50|16868.57|16788.57|16870.62|16790.62|16870.62|16790.62|16868.57|16788.57|9
1730474340000|2024-11-01 15:19:00|16870.54|16790.54|16867.85|16787.85|16870.54|16790.54|16867.03|16787.03|10
1730474350000|2024-11-01 15:19:10|16867.74|16787.74|16862.43|16782.43|16867.74|16787.74|16862.43|16782.43|9
1730474360000|2024-11-01 15:19:20|16860.67|16780.67|16859.69|16779.69|16864.3|16784.3|16859.69|16779.69|10
1730474370000|2024-11-01 15:19:30|16859.26|16779.26|16859.46|16779.46|16860.28|16780.28|16859.26|16779.26|9
1730474380000|2024-11-01 15:19:40|16859.08|16779.08|16859.59|16779.59|16859.59|16779.59|16858.7|16778.7|10
1730474390000|2024-11-01 15:19:50|16859.28|16779.28|16860.66|16780.66|16860.66|16780.66|16859.02|16779.02|10
1730474400000|2024-11-01 15:20:00|16859.9|16779.9|16861.61|16781.61|16864.28|16784.28|16859.9|16779.9|10
1730474410000|2024-11-01 15:20:10|16862.38|16782.38|16859.83|16779.83|16862.39|16782.39|16859.51|16779.51|9
1730474420000|2024-11-01 15:20:20|16859.33|16779.33|16857.14|16777.14|16859.33|16779.33|16857.1|16777.1|9
1730474430000|2024-11-01 15:20:30|16857|16777|16854.8|16774.8|16857.7|16777.7|16854.67|16774.67|10
1730474440000|2024-11-01 15:20:40|16854.91|16774.91|16849.01|16769.01|16854.91|16774.91|16849.01|16769.01|10
1730474450000|2024-11-01 15:20:50|16848.77|16768.77|16842.31|16762.31|16848.77|16768.77|16842.31|16762.31|10
1730474460000|2024-11-01 15:21:00|16841.69|16761.69|16839.19|16759.19|16841.69|16761.69|16838.24|16758.24|10
1730474470000|2024-11-01 15:21:10|16838.18|16758.18|16836.68|16756.68|16838.65|16758.65|16836.63|16756.63|10
1730474480000|2024-11-01 15:21:20|16836.55|16756.55|16833.15|16753.15|16836.59|16756.59|16833.15|16753.15|10
1730474490000|2024-11-01 15:21:30|16833.26|16753.26|16822.09|16742.09|16833.26|16753.26|16822.09|16742.09|10
1730474500000|2024-11-01 15:21:40|16821.18|16741.18|16814.04|16734.04|16821.18|16741.18|16814.04|16734.04|10
1730474510000|2024-11-01 15:21:50|16814.31|16734.31|16809.96|16729.96|16814.31|16734.31|16809.55|16729.55|10
1730474520000|2024-11-01 15:22:00|16810.67|16730.67|16813.88|16733.88|16813.88|16733.88|16810.04|16730.04|10
1730474530000|2024-11-01 15:22:10|16815.58|16735.58|16814.9|16734.9|16815.81|16735.81|16813.38|16733.38|10
1730474540000|2024-11-01 15:22:20|16815.36|16735.36|16820.19|16740.19|16820.19|16740.19|16814.94|16734.94|10
1730474550000|2024-11-01 15:22:30|16819.12|16739.12|16820.28|16740.28|16820.28|16740.28|16817.9|16737.9|10
1730474560000|2024-11-01 15:22:40|16820.23|16740.23|16825.15|16745.15|16825.15|16745.15|16820.23|16740.23|9
1730474570000|2024-11-01 15:22:50|16825.18|16745.18|16826.3|16746.3|16826.94|16746.94|16824.76|16744.76|10
1730474580000|2024-11-01 15:23:00|16826.42|16746.42|16829.14|16749.14|16829.79|16749.79|16826.42|16746.42|10
1730474590000|2024-11-01 15:23:10|16829.15|16749.15|16828.54|16748.54|16829.58|16749.58|16828.54|16748.54|9
1730474600000|2024-11-01 15:23:20|16828.03|16748.03|16828.69|16748.69|16829.39|16749.39|16828.03|16748.03|10
1730474610000|2024-11-01 15:23:30|16828.88|16748.88|16828.08|16748.08|16829.51|16749.51|16828.08|16748.08|10
1730474620000|2024-11-01 15:23:40|16827.99|16747.99|16825.09|16745.09|16828.03|16748.03|16825.09|16745.09|10
1730474630000|2024-11-01 15:23:50|16824.66|16744.66|16823.11|16743.11|16825.01|16745.01|16823.11|16743.11|10
1730474640000|2024-11-01 15:24:00|16823|16743|16827.85|16747.85|16827.85|16747.85|16823|16743|9
1730474650000|2024-11-01 15:24:10|16827.92|16747.92|16827.67|16747.67|16828.79|16748.79|16827.67|16747.67|10
1730474660000|2024-11-01 15:24:20|16827.34|16747.34|16826.52|16746.52|16827.34|16747.34|16825.67|16745.67|8
1730474670000|2024-11-01 15:24:30|16826.91|16746.91|16825.58|16745.58|16827.01|16747.01|16825.54|16745.54|10
1730474680000|2024-11-01 15:24:40|16825.68|16745.68|16830.31|16750.31|16830.31|16750.31|16825.68|16745.68|10
1730474690000|2024-11-01 15:24:50|16830.18|16750.18|16823.08|16743.08|16832.01|16752.01|16823.08|16743.08|10
1730474700000|2024-11-01 15:25:00|16821.82|16741.82|16817.83|16737.83|16821.97|16741.97|16817.04|16737.04|10
1730474710000|2024-11-01 15:25:10|16817.97|16737.97|16817.05|16737.05|16818.03|16738.03|16816.55|16736.55|10
1730474720000|2024-11-01 15:25:20|16817.61|16737.61|16820.59|16740.59|16821.87|16741.87|16817.61|16737.61|10
1730474730000|2024-11-01 15:25:30|16820.35|16740.35|16822.78|16742.78|16822.81|16742.81|16820.18|16740.18|10
1730474740000|2024-11-01 15:25:40|16823.9|16743.9|16825.04|16745.04|16825.04|16745.04|16823.9|16743.9|10
1730474750000|2024-11-01 15:25:50|16826.77|16746.77|16820.05|16740.05|16826.77|16746.77|16819.95|16739.95|10
1730474760000|2024-11-01 15:26:00|16819.85|16739.85|16818.72|16738.72|16820.02|16740.02|16818.72|16738.72|10
1730474770000|2024-11-01 15:26:10|16818.32|16738.32|16819.37|16739.37|16819.62|16739.62|16818.24|16738.24|10
1730474780000|2024-11-01 15:26:20|16819.39|16739.39|16820.31|16740.31|16820.31|16740.31|16819.39|16739.39|10
1730474790000|2024-11-01 15:26:30|16820.67|16740.67|16820.33|16740.33|16821.51|16741.51|16820.33|16740.33|10
1730474800000|2024-11-01 15:26:40|16820.51|16740.51|16823.7|16743.7|16823.7|16743.7|16820.46|16740.46|10
1730474810000|2024-11-01 15:26:50|16823.6|16743.6|16826.61|16746.61|16826.61|16746.61|16823.6|16743.6|9
1730474820000|2024-11-01 15:27:00|16827.11|16747.11|16832.64|16752.64|16832.64|16752.64|16827.11|16747.11|10
1730474830000|2024-11-01 15:27:10|16833.19|16753.19|16836.49|16756.49|16836.49|16756.49|16833.19|16753.19|10
1730474840000|2024-11-01 15:27:20|16836.53|16756.53|16837.28|16757.28|16837.28|16757.28|16835.84|16755.84|10
1730474850000|2024-11-01 15:27:30|16836.98|16756.98|16838.44|16758.44|16838.47|16758.47|16836.2|16756.2|10
1730474860000|2024-11-01 15:27:40|16838.48|16758.48|16840.26|16760.26|16840.3|16760.3|16838.48|16758.48|10
1730474870000|2024-11-01 15:27:50|16840.64|16760.64|16841.34|16761.34|16841.82|16761.82|16840.64|16760.64|10
1730474880000|2024-11-01 15:28:00|16840.91|16760.91|16844.28|16764.28|16844.33|16764.33|16840.91|16760.91|10
1730474890000|2024-11-01 15:28:10|16843.76|16763.76|16842.98|16762.98|16844.36|16764.36|16842.54|16762.54|10
1730474900000|2024-11-01 15:28:20|16842.35|16762.35|16839.84|16759.84|16842.35|16762.35|16839.84|16759.84|10
1730474910000|2024-11-01 15:28:30|16839.79|16759.79|16839.35|16759.35|16841.27|16761.27|16839.2|16759.2|10
1730474920000|2024-11-01 15:28:40|16838.67|16758.67|16839.52|16759.52|16839.55|16759.55|16838.55|16758.55|10
1730474930000|2024-11-01 15:28:50|16839.54|16759.54|16836.16|16756.16|16839.72|16759.72|16836.16|16756.16|10
1730474940000|2024-11-01 15:29:00|16835.71|16755.71|16833.7|16753.7|16835.71|16755.71|16833.38|16753.38|10
1730474950000|2024-11-01 15:29:10|16834.05|16754.05|16832.97|16752.97|16834.59|16754.59|16832.97|16752.97|10
1730474960000|2024-11-01 15:29:20|16833.05|16753.05|16832.21|16752.21|16833.05|16753.05|16832.21|16752.21|10
1730474970000|2024-11-01 15:29:30|16832.14|16752.14|16832.24|16752.24|16832.3|16752.3|16831.96|16751.96|10
1730474980000|2024-11-01 15:29:40|16832.19|16752.19|16835.76|16755.76|16835.78|16755.78|16832.19|16752.19|10
1730474990000|2024-11-01 15:29:50|16837.78|16757.78|16838.68|16758.68|16839.03|16759.03|16837.78|16757.78|10
1730475000000|2024-11-01 15:30:00|16838.56|16758.56|16836.44|16756.44|16838.91|16758.91|16835.91|16755.91|9
1730475010000|2024-11-01 15:30:10|16836.76|16756.76|16837|16757|16837|16757|16836.14|16756.14|10
1730475020000|2024-11-01 15:30:20|16836.79|16756.79|16830.82|16750.82|16836.79|16756.79|16830.82|16750.82|10
1730475030000|2024-11-01 15:30:30|16831.06|16751.06|16827.29|16747.29|16831.06|16751.06|16827.08|16747.08|10
1730475040000|2024-11-01 15:30:40|16826.91|16746.91|16826.31|16746.31|16826.91|16746.91|16826.31|16746.31|9
1730475050000|2024-11-01 15:30:50|16827.11|16747.11|16827.28|16747.28|16828.31|16748.31|16826.84|16746.84|10
1730475060000|2024-11-01 15:31:00|16827.43|16747.43|16828.3|16748.3|16829.01|16749.01|16827.43|16747.43|10
1730475070000|2024-11-01 15:31:10|16828.46|16748.46|16825.33|16745.33|16829.06|16749.06|16825.33|16745.33|10
1730475080000|2024-11-01 15:31:20|16825.71|16745.71|16819.59|16739.59|16825.71|16745.71|16819.59|16739.59|10
1730475090000|2024-11-01 15:31:30|16819.28|16739.28|16798.94|16718.94|16819.28|16739.28|16798.94|16718.94|10
1730475100000|2024-11-01 15:31:40|16798.29|16718.29|16793.3|16713.3|16798.29|16718.29|16793.02|16713.02|10
1730475110000|2024-11-01 15:31:50|16793.09|16713.09|16793.46|16713.46|16794.68|16714.68|16793.09|16713.09|10
1730475120000|2024-11-01 15:32:00|16793.29|16713.29|16791.51|16711.51|16793.29|16713.29|16791.06|16711.06|9
1730475130000|2024-11-01 15:32:10|16791.23|16711.23|16787.89|16707.89|16791.23|16711.23|16787.89|16707.89|10
1730475140000|2024-11-01 15:32:20|16786.93|16706.93|16783.73|16703.73|16787|16707|16783.73|16703.73|10
1730475150000|2024-11-01 15:32:30|16781.91|16701.91|16770.2|16690.2|16781.91|16701.91|16770.2|16690.2|10
1730475160000|2024-11-01 15:32:40|16769.46|16689.46|16764.41|16684.41|16769.46|16689.46|16764.41|16684.41|10
1730475170000|2024-11-01 15:32:50|16764.95|16684.95|16758.19|16678.19|16764.95|16684.95|16758.19|16678.19|10
1730475180000|2024-11-01 15:33:00|16756.05|16676.05|16753.4|16673.4|16756.05|16676.05|16749.02|16669.02|10
1730475190000|2024-11-01 15:33:10|16753.7|16673.7|16760.74|16680.74|16760.74|16680.74|16753.7|16673.7|10
1730475200000|2024-11-01 15:33:20|16761.36|16681.36|16754.16|16674.16|16761.75|16681.75|16754.01|16674.01|10
1730475210000|2024-11-01 15:33:30|16754.39|16674.39|16757.94|16677.94|16757.94|16677.94|16754.39|16674.39|10
1730475220000|2024-11-01 15:33:40|16758.38|16678.38|16757.85|16677.85|16759.87|16679.87|16756.08|16676.08|10
1730475230000|2024-11-01 15:33:50|16759.46|16679.46|16760.46|16680.46|16761.55|16681.55|16759.04|16679.04|10
1730475240000|2024-11-01 15:34:00|16761.7|16681.7|16764.17|16684.17|16764.57|16684.57|16761.7|16681.7|10
1730475250000|2024-11-01 15:34:10|16763.12|16683.12|16760.85|16680.85|16763.12|16683.12|16760.55|16680.55|10
1730475260000|2024-11-01 15:34:20|16760.99|16680.99|16756.26|16676.26|16760.99|16680.99|16756.07|16676.07|10
1730475270000|2024-11-01 15:34:30|16756.51|16676.51|16757.89|16677.89|16757.89|16677.89|16756.23|16676.23|10
1730475280000|2024-11-01 15:34:40|16758.54|16678.54|16760.38|16680.38|16760.38|16680.38|16758.13|16678.13|9
1730475290000|2024-11-01 15:34:50|16760.53|16680.53|16763.83|16683.83|16763.83|16683.83|16760.53|16680.53|10
1730475300000|2024-11-01 15:35:00|16765.87|16685.87|16763.74|16683.74|16767.09|16687.09|16762.96|16682.96|10
1730475310000|2024-11-01 15:35:10|16763.2|16683.2|16760.08|16680.08|16763.34|16683.34|16760.08|16680.08|10
1730475320000|2024-11-01 15:35:20|16759.93|16679.93|16759.25|16679.25|16759.96|16679.96|16758.12|16678.12|9
1730475330000|2024-11-01 15:35:30|16759.46|16679.46|16760.84|16680.84|16760.89|16680.89|16759.46|16679.46|10
1730475340000|2024-11-01 15:35:40|16760.26|16680.26|16758.56|16678.56|16760.26|16680.26|16757.69|16677.69|9
1730475350000|2024-11-01 15:35:50|16760.03|16680.03|16762.14|16682.14|16762.14|16682.14|16760.03|16680.03|10
1730475360000|2024-11-01 15:36:00|16761.88|16681.88|16756.44|16676.44|16762.05|16682.05|16756.44|16676.44|10
1730475370000|2024-11-01 15:36:10|16755.63|16675.63|16752.48|16672.48|16755.7|16675.7|16752.48|16672.48|10
1730475380000|2024-11-01 15:36:20|16751.81|16671.81|16749.42|16669.42|16752.43|16672.43|16748.92|16668.92|10
1730475390000|2024-11-01 15:36:30|16749.85|16669.85|16750.24|16670.24|16750.93|16670.93|16749.85|16669.85|9
1730475400000|2024-11-01 15:36:40|16749.71|16669.71|16747.42|16667.42|16749.71|16669.71|16746.88|16666.88|10
1730475410000|2024-11-01 15:36:50|16747.73|16667.73|16746.95|16666.95|16748.55|16668.55|16746.81|16666.81|10
1730475420000|2024-11-01 15:37:00|16746.91|16666.91|16750.22|16670.22|16750.22|16670.22|16746.91|16666.91|9
1730475430000|2024-11-01 15:37:10|16750.69|16670.69|16740.38|16660.38|16750.69|16670.69|16740.38|16660.38|10
1730475440000|2024-11-01 15:37:20|16737.72|16657.72|16729.46|16649.46|16737.72|16657.72|16728.95|16648.95|10
1730475450000|2024-11-01 15:37:30|16728.69|16648.69|16728.73|16648.73|16732.36|16652.36|16727.67|16647.67|10
1730475460000|2024-11-01 15:37:40|16728.33|16648.33|16728.92|16648.92|16728.92|16648.92|16726.99|16646.99|10
1730475470000|2024-11-01 15:37:50|16728.73|16648.73|16724.92|16644.92|16728.73|16648.73|16724.92|16644.92|9
1730475480000|2024-11-01 15:38:00|16722.55|16642.55|16712.21|16632.21|16722.55|16642.55|16712.21|16632.21|10
1730475490000|2024-11-01 15:38:10|16708|16628|16698.5|16618.5|16708|16628|16698.5|16618.5|10
1730475500000|2024-11-01 15:38:20|16697.54|16617.54|16679.07|16599.07|16697.54|16617.54|16679.07|16599.07|10
1730475510000|2024-11-01 15:38:30|16678.15|16598.15|16664.79|16584.79|16678.15|16598.15|16664.79|16584.79|10
1730475520000|2024-11-01 15:38:40|16663.77|16583.77|16666.82|16586.82|16666.82|16586.82|16661.91|16581.91|10
1730475530000|2024-11-01 15:38:50|16666.84|16586.84|16662.96|16582.96|16666.84|16586.84|16661.86|16581.86|10
1730475540000|2024-11-01 15:39:00|16664.31|16584.31|16664.46|16584.46|16664.95|16584.95|16663.74|16583.74|10
1730475550000|2024-11-01 15:39:10|16664.87|16584.87|16675.73|16595.73|16675.73|16595.73|16664.87|16584.87|10
1730475560000|2024-11-01 15:39:20|16675.97|16595.97|16681.15|16601.15|16683.7|16603.7|16675.97|16595.97|10
1730475570000|2024-11-01 15:39:30|16681.35|16601.35|16679.01|16599.01|16681.87|16601.87|16679.01|16599.01|10
1730475580000|2024-11-01 15:39:40|16679.11|16599.11|16680.06|16600.06|16680.64|16600.64|16678.29|16598.29|10
1730475590000|2024-11-01 15:39:50|16680.39|16600.39|16672.43|16592.43|16680.79|16600.79|16672.43|16592.43|10
1730475600000|2024-11-01 15:40:00|16669.04|16589.04|16652.85|16572.85|16669.04|16589.04|16652.85|16572.85|10
1730475610000|2024-11-01 15:40:10|16650.67|16570.67|16638.57|16558.57|16650.67|16570.67|16638.57|16558.57|10
1730475620000|2024-11-01 15:40:20|16638.09|16558.09|16636.21|16556.21|16641.24|16561.24|16636.21|16556.21|10
1730475630000|2024-11-01 15:40:30|16636.29|16556.29|16633.67|16553.67|16636.68|16556.68|16633.67|16553.67|10
1730475640000|2024-11-01 15:40:40|16633.51|16553.51|16637.25|16557.25|16637.25|16557.25|16633.03|16553.03|10
1730475650000|2024-11-01 15:40:50|16638.25|16558.25|16633.11|16553.11|16639.29|16559.29|16633.11|16553.11|10
1730475660000|2024-11-01 15:41:00|16631.17|16551.17|16634.87|16554.87|16635.27|16555.27|16630.92|16550.92|10
1730475670000|2024-11-01 15:41:10|16636.07|16556.07|16629.5|16549.5|16636.07|16556.07|16629.5|16549.5|10
1730475680000|2024-11-01 15:41:20|16628.61|16548.61|16620.54|16540.54|16629.66|16549.66|16620.54|16540.54|10
1730475690000|2024-11-01 15:41:30|16617.07|16537.07|16609.45|16529.45|16617.07|16537.07|16608.41|16528.41|10
1730475700000|2024-11-01 15:41:40|16607.69|16527.69|16590.3|16510.3|16607.69|16527.69|16590.3|16510.3|10
1730475710000|2024-11-01 15:41:50|16591.28|16511.28|16593.32|16513.32|16593.32|16513.32|16590.39|16510.39|10
1730475720000|2024-11-01 15:42:00|16592.87|16512.87|16593.21|16513.21|16594.7|16514.7|16592.46|16512.46|10
1730475730000|2024-11-01 15:42:10|16590.5|16510.5|16594.89|16514.89|16594.89|16514.89|16589.95|16509.95|10
1730475740000|2024-11-01 15:42:20|16587.06|16507.06|16597.11|16517.11|16597.11|16517.11|16587.06|16507.06|10
1730475750000|2024-11-01 15:42:30|16596.74|16516.74|16599.01|16519.01|16599.01|16519.01|16596.47|16516.47|10
1730475760000|2024-11-01 15:42:40|16598.96|16518.96|16616.86|16536.86|16616.86|16536.86|16598.96|16518.96|10
1730475770000|2024-11-01 15:42:50|16617.31|16537.31|16614.53|16534.53|16621.27|16541.27|16614.53|16534.53|10
1730475780000|2024-11-01 15:43:00|16607.27|16527.27|16601.12|16521.12|16607.27|16527.27|16600.76|16520.76|10
1730475790000|2024-11-01 15:43:10|16600.79|16520.79|16604.22|16524.22|16604.7|16524.7|16600.29|16520.29|10
1730475800000|2024-11-01 15:43:20|16604|16524|16606.72|16526.72|16606.72|16526.72|16604|16524|10
1730475810000|2024-11-01 15:43:30|16606.82|16526.82|16606.24|16526.24|16607.24|16527.24|16606.24|16526.24|10
1730475820000|2024-11-01 15:43:40|16606.58|16526.58|16606.68|16526.68|16607.36|16527.36|16605.41|16525.41|10
1730475830000|2024-11-01 15:43:50|16606.28|16526.28|16602.55|16522.55|16606.28|16526.28|16602.55|16522.55|10
1730475840000|2024-11-01 15:44:00|16602.66|16522.66|16595.88|16515.88|16602.66|16522.66|16595.68|16515.68|10
1730475850000|2024-11-01 15:44:10|16596.57|16516.57|16597.89|16517.89|16597.89|16517.89|16595.63|16515.63|10
1730475860000|2024-11-01 15:44:20|16598.8|16518.8|16606.71|16526.71|16606.71|16526.71|16598.8|16518.8|10
1730475870000|2024-11-01 15:44:30|16605.96|16525.96|16602.83|16522.83|16606.33|16526.33|16602.83|16522.83|10
1730475880000|2024-11-01 15:44:40|16602.65|16522.65|16608.03|16528.03|16608.03|16528.03|16602.65|16522.65|10
1730475890000|2024-11-01 15:44:50|16609.47|16529.47|16616.15|16536.15|16616.15|16536.15|16609.47|16529.47|10
1730475900000|2024-11-01 15:45:00|16616.41|16536.41|16615.66|16535.66|16617.88|16537.88|16615.31|16535.31|10
1730475910000|2024-11-01 15:45:10|16615.44|16535.44|16613.78|16533.78|16615.68|16535.68|16613.78|16533.78|10
1730475920000|2024-11-01 15:45:20|16613.87|16533.87|16607.07|16527.07|16613.87|16533.87|16606.95|16526.95|10
1730475930000|2024-11-01 15:45:30|16606.56|16526.56|16607.79|16527.79|16607.79|16527.79|16604.8|16524.8|10
1730475940000|2024-11-01 15:45:40|16607.84|16527.84|16605.66|16525.66|16608.83|16528.83|16605.66|16525.66|10
1730475950000|2024-11-01 15:45:50|16605.52|16525.52|16591.19|16511.19|16605.52|16525.52|16591.19|16511.19|10
1730475960000|2024-11-01 15:46:00|16588.65|16508.65|16561.48|16481.48|16588.65|16508.65|16561.48|16481.48|10
1730475970000|2024-11-01 15:46:10|16560.8|16480.8|16564.49|16484.49|16564.49|16484.49|16557.63|16477.63|10
1730475980000|2024-11-01 15:46:20|16564.86|16484.86|16562.6|16482.6|16564.86|16484.86|16562.6|16482.6|10
1730475990000|2024-11-01 15:46:30|16563.06|16483.06|16564.08|16484.08|16564.08|16484.08|16561.39|16481.39|10
1730476000000|2024-11-01 15:46:40|16564.41|16484.41|16577.62|16497.62|16577.62|16497.62|16564.41|16484.41|10
1730476010000|2024-11-01 15:46:50|16577.19|16497.19|16578.56|16498.56|16580.85|16500.85|16577.19|16497.19|10
1730476020000|2024-11-01 15:47:00|16576.82|16496.82|16565.71|16485.71|16576.82|16496.82|16565.71|16485.71|10
1730476030000|2024-11-01 15:47:10|16562.13|16482.13|16549|16469|16562.13|16482.13|16549|16469|10
1730476040000|2024-11-01 15:47:20|16547.31|16467.31|16540.19|16460.19|16547.31|16467.31|16539.26|16459.26|9
1730476050000|2024-11-01 15:47:30|16538.11|16458.11|16528.17|16448.17|16538.11|16458.11|16528.17|16448.17|10
1730476060000|2024-11-01 15:47:40|16529.2|16449.2|16520.52|16440.52|16529.6|16449.6|16520.52|16440.52|10
1730476070000|2024-11-01 15:47:50|16520.39|16440.39|16516.55|16436.55|16521.07|16441.07|16516.55|16436.55|10
1730476080000|2024-11-01 15:48:00|16515.57|16435.57|16508.69|16428.69|16516.03|16436.03|16508.69|16428.69|10
1730476090000|2024-11-01 15:48:10|16508.31|16428.31|16501.36|16421.36|16508.31|16428.31|16501.21|16421.21|10
1730476100000|2024-11-01 15:48:20|16502.79|16422.79|16501.71|16421.71|16506.19|16426.19|16501.09|16421.09|10
1730476110000|2024-11-01 15:48:30|16502.83|16422.83|16515.66|16435.66|16516.2|16436.2|16502.83|16422.83|10
1730476120000|2024-11-01 15:48:40|16516.12|16436.12|16517.64|16437.64|16518.55|16438.55|16516.04|16436.04|10
1730476130000|2024-11-01 15:48:50|16516.11|16436.11|16514.68|16434.68|16516.11|16436.11|16512.27|16432.27|10
1730476140000|2024-11-01 15:49:00|16514.28|16434.28|16506.02|16426.02|16514.28|16434.28|16504.86|16424.86|10
1730476150000|2024-11-01 15:49:10|16504.58|16424.58|16500.94|16420.94|16504.58|16424.58|16499.77|16419.77|10
1730476160000|2024-11-01 15:49:20|16499.05|16419.05|16495.44|16415.44|16499.37|16419.37|16495.44|16415.44|10
1730476170000|2024-11-01 15:49:30|16493.5|16413.5|16486.86|16406.86|16494.65|16414.65|16486.86|16406.86|10
1730476180000|2024-11-01 15:49:40|16485.17|16405.17|16482.22|16402.22|16485.17|16405.17|16480.52|16400.52|10
1730476190000|2024-11-01 15:49:50|16482.79|16402.79|16491.08|16411.08|16491.08|16411.08|16482.79|16402.79|10
1730476200000|2024-11-01 15:50:00|16490.85|16410.85|16493.92|16413.92|16493.92|16413.92|16490.56|16410.56|10
1730476210000|2024-11-01 15:50:10|16494|16414|16482.21|16402.21|16494.41|16414.41|16482.21|16402.21|10
1730476220000|2024-11-01 15:50:20|16481.89|16401.89|16473.26|16393.26|16481.89|16401.89|16472.93|16392.93|10
1730476230000|2024-11-01 15:50:30|16473.44|16393.44|16473.52|16393.52|16474.2|16394.2|16472.64|16392.64|10
1730476240000|2024-11-01 15:50:40|16473.41|16393.41|16470.96|16390.96|16474.07|16394.07|16469.75|16389.75|10
1730476250000|2024-11-01 15:50:50|16470.74|16390.74|16471.91|16391.91|16472|16392|16470.74|16390.74|10
1730476260000|2024-11-01 15:51:00|16472.93|16392.93|16469.29|16389.29|16472.93|16392.93|16468.57|16388.57|10
1730476270000|2024-11-01 15:51:10|16468.76|16388.76|16459.2|16379.2|16470.84|16390.84|16459.2|16379.2|10
1730476280000|2024-11-01 15:51:20|16457.69|16377.69|16440.16|16360.16|16457.69|16377.69|16440.16|16360.16|10
1730476290000|2024-11-01 15:51:30|16439.73|16359.73|16426.3|16346.3|16439.73|16359.73|16426.3|16346.3|10
1730476300000|2024-11-01 15:51:40|16426.99|16346.99|16420.51|16340.51|16426.99|16346.99|16420.51|16340.51|10
1730476310000|2024-11-01 15:51:50|16420.52|16340.52|16431.09|16351.09|16431.09|16351.09|16418.69|16338.69|10
1730476320000|2024-11-01 15:52:00|16431.26|16351.26|16452|16372|16452|16372|16431.26|16351.26|10
1730476330000|2024-11-01 15:52:10|16453.53|16373.53|16479.52|16399.52|16479.52|16399.52|16453.53|16373.53|10
1730476340000|2024-11-01 15:52:20|16480.33|16400.33|16484.55|16404.55|16484.55|16404.55|16480.33|16400.33|10
1730476350000|2024-11-01 15:52:30|16484.41|16404.41|16493.34|16413.34|16493.34|16413.34|16483.68|16403.68|10
1730476360000|2024-11-01 15:52:40|16492.84|16412.84|16490.76|16410.76|16495.09|16415.09|16490.56|16410.56|10
1730476370000|2024-11-01 15:52:50|16491.4|16411.4|16500.07|16420.07|16500.07|16420.07|16489.12|16409.12|10
1730476380000|2024-11-01 15:53:00|16502.04|16422.04|16508.78|16428.78|16512.48|16432.48|16502.04|16422.04|10
1730476390000|2024-11-01 15:53:10|16509.11|16429.11|16506.32|16426.32|16509.32|16429.32|16505.67|16425.67|10
1730476400000|2024-11-01 15:53:20|16506.96|16426.96|16505.95|16425.95|16506.96|16426.96|16504.36|16424.36|10
1730476410000|2024-11-01 15:53:30|16506.36|16426.36|16508.24|16428.24|16508.24|16428.24|16506.34|16426.34|10
1730476420000|2024-11-01 15:53:40|16509.32|16429.32|16514.2|16434.2|16514.2|16434.2|16509.32|16429.32|10
1730476430000|2024-11-01 15:53:50|16515.01|16435.01|16521.54|16441.54|16522.25|16442.25|16515.01|16435.01|9
1730476440000|2024-11-01 15:54:00|16523.15|16443.15|16531.19|16451.19|16531.19|16451.19|16523.15|16443.15|10
1730476450000|2024-11-01 15:54:10|16531.24|16451.24|16538.76|16458.76|16538.76|16458.76|16531.24|16451.24|10
1730476460000|2024-11-01 15:54:20|16539.94|16459.94|16540.94|16460.94|16541.51|16461.51|16539.94|16459.94|10
1730476470000|2024-11-01 15:54:30|16540.08|16460.08|16545.73|16465.73|16545.98|16465.98|16540.08|16460.08|10
1730476480000|2024-11-01 15:54:40|16545.78|16465.78|16550.66|16470.66|16550.66|16470.66|16545.59|16465.59|10
1730476490000|2024-11-01 15:54:50|16550.93|16470.93|16554.57|16474.57|16554.57|16474.57|16550.93|16470.93|10
1730476500000|2024-11-01 15:55:00|16555.07|16475.07|16550.91|16470.91|16555.93|16475.93|16550.91|16470.91|10
1730476510000|2024-11-01 15:55:10|16550.57|16470.57|16553.14|16473.14|16554.07|16474.07|16549.55|16469.55|10
1730476520000|2024-11-01 15:55:20|16548.83|16468.83|16551.8|16471.8|16551.8|16471.8|16544.43|16464.43|10
1730476530000|2024-11-01 15:55:30|16552.3|16472.3|16552.35|16472.35|16553.76|16473.76|16551.5|16471.5|10
1730476540000|2024-11-01 15:55:40|16552.25|16472.25|16543.64|16463.64|16552.26|16472.26|16543.64|16463.64|10
1730476550000|2024-11-01 15:55:50|16542.7|16462.7|16540.67|16460.67|16542.7|16462.7|16539.83|16459.83|9
1730476560000|2024-11-01 15:56:00|16540.66|16460.66|16546.54|16466.54|16546.54|16466.54|16540.66|16460.66|10
1730476570000|2024-11-01 15:56:10|16547.87|16467.87|16558.01|16478.01|16558.01|16478.01|16547.87|16467.87|10
1730476580000|2024-11-01 15:56:20|16557.92|16477.92|16564.04|16484.04|16564.04|16484.04|16557.92|16477.92|10
1730476590000|2024-11-01 15:56:30|16563.52|16483.52|16562.21|16482.21|16565.34|16485.34|16562.21|16482.21|10
1730476600000|2024-11-01 15:56:40|16562.39|16482.39|16563.41|16483.41|16563.41|16483.41|16562.39|16482.39|10
1730476610000|2024-11-01 15:56:50|16563.54|16483.54|16562.02|16482.02|16563.54|16483.54|16560.44|16480.44|10
1730476620000|2024-11-01 15:57:00|16561.85|16481.85|16562.76|16482.76|16562.76|16482.76|16561.59|16481.59|10
1730476630000|2024-11-01 15:57:10|16562.82|16482.82|16558.28|16478.28|16562.94|16482.94|16558.28|16478.28|10
1730476640000|2024-11-01 15:57:20|16557.39|16477.39|16549.19|16469.19|16557.39|16477.39|16549.19|16469.19|10
1730476650000|2024-11-01 15:57:30|16548.56|16468.56|16545.06|16465.06|16549.92|16469.92|16545.06|16465.06|9
1730476660000|2024-11-01 15:57:40|16545.67|16465.67|16543.14|16463.14|16546.32|16466.32|16543.14|16463.14|10
1730476670000|2024-11-01 15:57:50|16543.35|16463.35|16549.28|16469.28|16549.28|16469.28|16543.35|16463.35|10
1730476680000|2024-11-01 15:58:00|16549.59|16469.59|16547.85|16467.85|16550.96|16470.96|16547.55|16467.55|10
1730476690000|2024-11-01 15:58:10|16547.59|16467.59|16544.6|16464.6|16548.35|16468.35|16544.15|16464.15|10
1730476700000|2024-11-01 15:58:20|16544.29|16464.29|16547.21|16467.21|16547.35|16467.35|16544.29|16464.29|10
1730476710000|2024-11-01 15:58:30|16548.51|16468.51|16542.76|16462.76|16548.55|16468.55|16542.76|16462.76|10
1730476720000|2024-11-01 15:58:40|16542.13|16462.13|16534.2|16454.2|16542.18|16462.18|16534.2|16454.2|10
1730476730000|2024-11-01 15:58:50|16534.03|16454.03|16533.97|16453.97|16534.08|16454.08|16532.98|16452.98|10
1730476740000|2024-11-01 15:59:00|16533.43|16453.43|16527.41|16447.41|16533.43|16453.43|16527.03|16447.03|10
1730476750000|2024-11-01 15:59:10|16527.02|16447.02|16519.72|16439.72|16527.02|16447.02|16519.72|16439.72|10
1730476760000|2024-11-01 15:59:20|16518.15|16438.15|16517.53|16437.53|16518.39|16438.39|16516.07|16436.07|10
1730476770000|2024-11-01 15:59:30|16517.41|16437.41|16521.64|16441.64|16521.64|16441.64|16517.41|16437.41|10
1730476780000|2024-11-01 15:59:40|16519.9|16439.9|16514.22|16434.22|16519.9|16439.9|16514.22|16434.22|10
1730476790000|2024-11-01 15:59:50|16513.47|16433.47|16507.35|16427.35|16513.47|16433.47|16506.9|16426.9|10
1730476800000|2024-11-01 16:00:00|16507.28|16427.28|16505.76|16425.76|16507.54|16427.54|16505.74|16425.74|10
1730476810000|2024-11-01 16:00:10|16505.5|16425.5|16505.55|16425.55|16507.52|16427.52|16505.5|16425.5|10
1730476820000|2024-11-01 16:00:20|16504.14|16424.14|16504.51|16424.51|16504.51|16424.51|16500.34|16420.34|10
1730476830000|2024-11-01 16:00:30|16505.7|16425.7|16507.15|16427.15|16508.1|16428.1|16505.7|16425.7|10
1730476840000|2024-11-01 16:00:40|16505.89|16425.89|16501.04|16421.04|16505.89|16425.89|16500.42|16420.42|10
1730476850000|2024-11-01 16:00:50|16501.46|16421.46|16502.12|16422.12|16502.57|16422.57|16501.25|16421.25|10
1730476860000|2024-11-01 16:01:00|16501.7|16421.7|16503.88|16423.88|16503.88|16423.88|16501.7|16421.7|10
1730476870000|2024-11-01 16:01:10|16503.18|16423.18|16502.36|16422.36|16503.18|16423.18|16499.36|16419.36|10
1730476880000|2024-11-01 16:01:20|16502.83|16422.83|16507.01|16427.01|16507.01|16427.01|16502.76|16422.76|10
1730476890000|2024-11-01 16:01:30|16507.21|16427.21|16507.82|16427.82|16507.9|16427.9|16504.77|16424.77|10
1730476900000|2024-11-01 16:01:40|16509.41|16429.41|16518.3|16438.3|16518.3|16438.3|16509.41|16429.41|10
1730476910000|2024-11-01 16:01:50|16518.78|16438.78|16526.26|16446.26|16526.26|16446.26|16518.78|16438.78|10
1730476920000|2024-11-01 16:02:00|16526.48|16446.48|16525.84|16445.84|16528.84|16448.84|16525.84|16445.84|10
1730476930000|2024-11-01 16:02:10|16526.96|16446.96|16529.74|16449.74|16529.74|16449.74|16525.37|16445.37|10
1730476940000|2024-11-01 16:02:20|16532|16452|16535.45|16455.45|16538.05|16458.05|16532|16452|10
1730476950000|2024-11-01 16:02:30|16535.24|16455.24|16539.45|16459.45|16539.45|16459.45|16535.18|16455.18|10
1730476960000|2024-11-01 16:02:40|16540.8|16460.8|16544.27|16464.27|16544.29|16464.29|16540.8|16460.8|10
1730476970000|2024-11-01 16:02:50|16544.7|16464.7|16554.29|16474.29|16554.5|16474.5|16544.7|16464.7|10
1730476980000|2024-11-01 16:03:00|16555.34|16475.34|16556.51|16476.51|16556.53|16476.53|16552.33|16472.33|10
1730476990000|2024-11-01 16:03:10|16556.72|16476.72|16551.4|16471.4|16556.72|16476.72|16551.36|16471.36|10
1730477000000|2024-11-01 16:03:20|16551.42|16471.42|16553.4|16473.4|16553.4|16473.4|16549.79|16469.79|10
1730477010000|2024-11-01 16:03:30|16554.11|16474.11|16556.14|16476.14|16556.14|16476.14|16553.73|16473.73|10
1730477020000|2024-11-01 16:03:40|16556.88|16476.88|16557.84|16477.84|16558.76|16478.76|16556.88|16476.88|10
1730477030000|2024-11-01 16:03:50|16557.67|16477.67|16565.05|16485.05|16565.05|16485.05|16557.6|16477.6|10
1730477040000|2024-11-01 16:04:00|16564.96|16484.96|16564.17|16484.17|16565.15|16485.15|16563.85|16483.85|10
1730477050000|2024-11-01 16:04:10|16562.86|16482.86|16561.54|16481.54|16562.86|16482.86|16561.06|16481.06|9
1730477060000|2024-11-01 16:04:20|16561.17|16481.17|16560.24|16480.24|16561.57|16481.57|16560.24|16480.24|10
1730477070000|2024-11-01 16:04:30|16559.94|16479.94|16562.47|16482.47|16562.47|16482.47|16559.94|16479.94|10
1730477080000|2024-11-01 16:04:40|16562.93|16482.93|16567.65|16487.65|16567.65|16487.65|16562.93|16482.93|10
1730477090000|2024-11-01 16:04:50|16567.9|16487.9|16565.66|16485.66|16569.37|16489.37|16563.78|16483.78|10
1730477100000|2024-11-01 16:05:00|16565.43|16485.43|16565.46|16485.46|16566.41|16486.41|16563.88|16483.88|10
1730477110000|2024-11-01 16:05:10|16566.01|16486.01|16564.22|16484.22|16567|16487|16564.11|16484.11|10
1730477120000|2024-11-01 16:05:20|16563.36|16483.36|16557.17|16477.17|16563.36|16483.36|16557.17|16477.17|10
1730477130000|2024-11-01 16:05:30|16557.84|16477.84|16557.2|16477.2|16560.04|16480.04|16557.2|16477.2|9
1730477140000|2024-11-01 16:05:40|16556.42|16476.42|16553.89|16473.89|16556.64|16476.64|16553.71|16473.71|10
1730477150000|2024-11-01 16:05:50|16554.03|16474.03|16548.51|16468.51|16554.03|16474.03|16548.51|16468.51|10
1730477160000|2024-11-01 16:06:00|16548.5|16468.5|16542.38|16462.38|16548.5|16468.5|16542.38|16462.38|10
1730477170000|2024-11-01 16:06:10|16542.64|16462.64|16544.46|16464.46|16544.46|16464.46|16541.28|16461.28|10
1730477180000|2024-11-01 16:06:20|16544.56|16464.56|16545.74|16465.74|16546.9|16466.9|16544.56|16464.56|10
1730477190000|2024-11-01 16:06:30|16545.84|16465.84|16547.98|16467.98|16547.98|16467.98|16545.63|16465.63|10
1730477200000|2024-11-01 16:06:40|16548.2|16468.2|16546.87|16466.87|16549.12|16469.12|16546.77|16466.77|10
1730477210000|2024-11-01 16:06:50|16547.07|16467.07|16548.71|16468.71|16548.9|16468.9|16546.88|16466.88|10
1730477220000|2024-11-01 16:07:00|16548.45|16468.45|16555.85|16475.85|16555.85|16475.85|16548.45|16468.45|10
1730477230000|2024-11-01 16:07:10|16556.38|16476.38|16556.68|16476.68|16556.68|16476.68|16555.12|16475.12|10
1730477240000|2024-11-01 16:07:20|16557.25|16477.25|16569.69|16489.69|16569.71|16489.71|16557.25|16477.25|10
1730477250000|2024-11-01 16:07:30|16570.43|16490.43|16573.91|16493.91|16573.91|16493.91|16570.43|16490.43|10
1730477260000|2024-11-01 16:07:40|16573.99|16493.99|16582.09|16502.09|16582.66|16502.66|16573.99|16493.99|10
1730477270000|2024-11-01 16:07:50|16581.61|16501.61|16583.36|16503.36|16583.65|16503.65|16581.61|16501.61|10
1730477280000|2024-11-01 16:08:00|16583.39|16503.39|16584.6|16504.6|16584.6|16504.6|16583.18|16503.18|10
1730477290000|2024-11-01 16:08:10|16584.63|16504.63|16585.22|16505.22|16586.92|16506.92|16584.63|16504.63|10
1730477300000|2024-11-01 16:08:20|16585.27|16505.27|16586.59|16506.59|16587.52|16507.52|16585.27|16505.27|10
1730477310000|2024-11-01 16:08:30|16586.44|16506.44|16587.16|16507.16|16587.57|16507.57|16586.07|16506.07|10
1730477320000|2024-11-01 16:08:40|16587.1|16507.1|16590.51|16510.51|16590.51|16510.51|16586.79|16506.79|10
1730477330000|2024-11-01 16:08:50|16591.56|16511.56|16596.69|16516.69|16596.81|16516.81|16591.56|16511.56|10
1730477340000|2024-11-01 16:09:00|16596.68|16516.68|16609.77|16529.77|16610.82|16530.82|16596.48|16516.48|10
1730477350000|2024-11-01 16:09:10|16609.68|16529.68|16607.1|16527.1|16609.7|16529.7|16607.1|16527.1|10
1730477360000|2024-11-01 16:09:20|16606.98|16526.98|16606.81|16526.81|16607.99|16527.99|16606.81|16526.81|10
1730477370000|2024-11-01 16:09:30|16606.86|16526.86|16607.9|16527.9|16608.16|16528.16|16606.86|16526.86|9
1730477380000|2024-11-01 16:09:40|16609.07|16529.07|16611.83|16531.83|16612.42|16532.42|16609.07|16529.07|10
1730477390000|2024-11-01 16:09:50|16610.76|16530.76|16609.15|16529.15|16611.11|16531.11|16609.15|16529.15|10
1730477400000|2024-11-01 16:10:00|16609.62|16529.62|16612.21|16532.21|16612.23|16532.23|16609.24|16529.24|10
1730477410000|2024-11-01 16:10:10|16611.99|16531.99|16614.06|16534.06|16614.06|16534.06|16611.42|16531.42|10
1730477420000|2024-11-01 16:10:20|16614.55|16534.55|16617.4|16537.4|16617.67|16537.67|16614.55|16534.55|10
1730477430000|2024-11-01 16:10:30|16617.7|16537.7|16616.16|16536.16|16619.89|16539.89|16615.46|16535.46|10
1730477440000|2024-11-01 16:10:40|16617.38|16537.38|16615.41|16535.41|16617.38|16537.38|16613.28|16533.28|10
1730477450000|2024-11-01 16:10:50|16615.63|16535.63|16612.9|16532.9|16615.63|16535.63|16612.9|16532.9|10
1730477460000|2024-11-01 16:11:00|16613.05|16533.05|16610.95|16530.95|16614.51|16534.51|16610.95|16530.95|10
1730477470000|2024-11-01 16:11:10|16611.55|16531.55|16612.15|16532.15|16612.15|16532.15|16611.28|16531.28|10
1730477480000|2024-11-01 16:11:20|16612.03|16532.03|16611.47|16531.47|16612.83|16532.83|16611.47|16531.47|10
1730477490000|2024-11-01 16:11:30|16611.39|16531.39|16612.76|16532.76|16612.76|16532.76|16611.2|16531.2|10
1730477500000|2024-11-01 16:11:40|16612.77|16532.77|16610.65|16530.65|16613.09|16533.09|16610.65|16530.65|10
1730477510000|2024-11-01 16:11:50|16610.8|16530.8|16612.07|16532.07|16612.07|16532.07|16610.8|16530.8|10
1730477520000|2024-11-01 16:12:00|16610.98|16530.98|16610.05|16530.05|16610.98|16530.98|16609|16529|10
1730477530000|2024-11-01 16:12:10|16610.01|16530.01|16617.06|16537.06|16617.06|16537.06|16610.01|16530.01|10
1730477540000|2024-11-01 16:12:20|16617.32|16537.32|16619.57|16539.57|16620.18|16540.18|16617.32|16537.32|10
1730477550000|2024-11-01 16:12:30|16619.88|16539.88|16622.65|16542.65|16622.65|16542.65|16619.79|16539.79|10
1730477560000|2024-11-01 16:12:40|16623.13|16543.13|16628.95|16548.95|16628.95|16548.95|16623.13|16543.13|10
1730477570000|2024-11-01 16:12:50|16628.85|16548.85|16632.15|16552.15|16632.15|16552.15|16628.85|16548.85|9
1730477580000|2024-11-01 16:13:00|16632.29|16552.29|16631.72|16551.72|16632.29|16552.29|16631.53|16551.53|10
1730477590000|2024-11-01 16:13:10|16631.8|16551.8|16627.2|16547.2|16631.8|16551.8|16627.2|16547.2|10
1730477600000|2024-11-01 16:13:20|16627.99|16547.99|16628.96|16548.96|16629.46|16549.46|16627.99|16547.99|10
1730477610000|2024-11-01 16:13:30|16628.87|16548.87|16629.26|16549.26|16629.35|16549.35|16628.48|16548.48|10
1730477620000|2024-11-01 16:13:40|16629.92|16549.92|16634|16554|16634.16|16554.16|16629.58|16549.58|10
1730477630000|2024-11-01 16:13:50|16634.03|16554.03|16635.5|16555.5|16635.67|16555.67|16634.03|16554.03|10
1730477640000|2024-11-01 16:14:00|16635.54|16555.54|16635.91|16555.91|16636.71|16556.71|16635.41|16555.41|10
1730477650000|2024-11-01 16:14:10|16635.66|16555.66|16634.07|16554.07|16635.66|16555.66|16634.07|16554.07|9
1730477660000|2024-11-01 16:14:20|16634.56|16554.56|16635.74|16555.74|16635.74|16555.74|16634.55|16554.55|9
1730477670000|2024-11-01 16:14:30|16636.74|16556.74|16637.99|16557.99|16638.05|16558.05|16636.74|16556.74|10
1730477680000|2024-11-01 16:14:40|16637.85|16557.85|16641.12|16561.12|16641.42|16561.42|16637.68|16557.68|10
1730477690000|2024-11-01 16:14:50|16640.82|16560.82|16648.24|16568.24|16648.24|16568.24|16637.43|16557.43|10
1730477700000|2024-11-01 16:15:00|16649.35|16569.35|16660.78|16580.78|16660.78|16580.78|16649.35|16569.35|10
1730477710000|2024-11-01 16:15:10|16662.22|16582.22|16671.5|16591.5|16671.5|16591.5|16662.22|16582.22|10
1730477720000|2024-11-01 16:15:20|16673.69|16593.69|16674.24|16594.24|16675.29|16595.29|16673.41|16593.41|10
1730477730000|2024-11-01 16:15:30|16673.82|16593.82|16665.45|16585.45|16673.82|16593.82|16665.45|16585.45|10
1730477740000|2024-11-01 16:15:40|16661.85|16581.85|16653.94|16573.94|16661.85|16581.85|16653.64|16573.64|10
1730477750000|2024-11-01 16:15:50|16654.25|16574.25|16653.28|16573.28|16654.25|16574.25|16652.88|16572.88|10
1730477760000|2024-11-01 16:16:00|16652.95|16572.95|16651.17|16571.17|16652.95|16572.95|16650.49|16570.49|10
1730477770000|2024-11-01 16:16:10|16651.73|16571.73|16654.29|16574.29|16654.29|16574.29|16651.73|16571.73|10
1730477780000|2024-11-01 16:16:20|16654.7|16574.7|16658.06|16578.06|16658.06|16578.06|16654.7|16574.7|10
1730477790000|2024-11-01 16:16:30|16659.45|16579.45|16664.99|16584.99|16665.38|16585.38|16659.45|16579.45|10
1730477800000|2024-11-01 16:16:40|16665.27|16585.27|16664.62|16584.62|16666.61|16586.61|16664.61|16584.61|10
1730477810000|2024-11-01 16:16:50|16664.15|16584.15|16664.23|16584.23|16664.85|16584.85|16662.76|16582.76|10
1730477820000|2024-11-01 16:17:00|16665.49|16585.49|16677.32|16597.32|16677.32|16597.32|16665.49|16585.49|10
1730477830000|2024-11-01 16:17:10|16682.28|16602.28|16692.32|16612.32|16692.39|16612.39|16682.28|16602.28|10
1730477840000|2024-11-01 16:17:20|16692.7|16612.7|16695.73|16615.73|16696.84|16616.84|16692.7|16612.7|10
1730477850000|2024-11-01 16:17:30|16697.57|16617.57|16700.27|16620.27|16700.27|16620.27|16697.57|16617.57|10
1730477860000|2024-11-01 16:17:40|16700.31|16620.31|16699.67|16619.67|16700.31|16620.31|16698.89|16618.89|10
1730477870000|2024-11-01 16:17:50|16699.55|16619.55|16694.65|16614.65|16699.55|16619.55|16694.65|16614.65|10
1730477880000|2024-11-01 16:18:00|16694.72|16614.72|16691.19|16611.19|16694.72|16614.72|16691.19|16611.19|10
1730477890000|2024-11-01 16:18:10|16691.2|16611.2|16692.95|16612.95|16692.95|16612.95|16688.82|16608.82|10
1730477900000|2024-11-01 16:18:20|16693.32|16613.32|16698.04|16618.04|16701.54|16621.54|16693.32|16613.32|10
1730477910000|2024-11-01 16:18:30|16698.16|16618.16|16699|16619|16699|16619|16697.91|16617.91|10
1730477920000|2024-11-01 16:18:40|16699.04|16619.04|16699.03|16619.03|16699.04|16619.04|16698.16|16618.16|10
1730477930000|2024-11-01 16:18:50|16699.52|16619.52|16696.36|16616.36|16699.52|16619.52|16696.02|16616.02|10
1730477940000|2024-11-01 16:19:00|16696.3|16616.3|16699.84|16619.84|16699.84|16619.84|16696.14|16616.14|9
1730477950000|2024-11-01 16:19:10|16700.45|16620.45|16715.19|16635.19|16717.41|16637.41|16700.45|16620.45|10
1730477960000|2024-11-01 16:19:20|16715.02|16635.02|16714.43|16634.43|16715.41|16635.41|16714.43|16634.43|10
1730477970000|2024-11-01 16:19:30|16714.6|16634.6|16723.73|16643.73|16723.73|16643.73|16714.36|16634.36|10
1730477980000|2024-11-01 16:19:40|16725.04|16645.04|16734.56|16654.56|16734.56|16654.56|16725.04|16645.04|10
1730477990000|2024-11-01 16:19:50|16735.88|16655.88|16736.4|16656.4|16737.05|16657.05|16734.98|16654.98|10
1730478000000|2024-11-01 16:20:00|16736.92|16656.92|16733.88|16653.88|16737.72|16657.72|16733.81|16653.81|10
1730478010000|2024-11-01 16:20:10|16733.89|16653.89|16728.37|16648.37|16733.89|16653.89|16728.11|16648.11|10
1730478020000|2024-11-01 16:20:20|16728.39|16648.39|16727.38|16647.38|16728.71|16648.71|16726.63|16646.63|10
1730478030000|2024-11-01 16:20:30|16726.83|16646.83|16723.04|16643.04|16726.83|16646.83|16722.62|16642.62|10
1730478040000|2024-11-01 16:20:40|16722.48|16642.48|16721.15|16641.15|16722.48|16642.48|16720.67|16640.67|10
1730478050000|2024-11-01 16:20:50|16721.29|16641.29|16717.93|16637.93|16721.4|16641.4|16717.93|16637.93|9
1730478060000|2024-11-01 16:21:00|16717.44|16637.44|16708.1|16628.1|16717.44|16637.44|16708.1|16628.1|10
1730478070000|2024-11-01 16:21:10|16708.11|16628.11|16695.88|16615.88|16708.11|16628.11|16695.88|16615.88|10
1730478080000|2024-11-01 16:21:20|16695.75|16615.75|16692.5|16612.5|16696.22|16616.22|16691.47|16611.47|10
1730478090000|2024-11-01 16:21:30|16692.73|16612.73|16694.88|16614.88|16695.2|16615.2|16692.73|16612.73|10
1730478100000|2024-11-01 16:21:40|16695.08|16615.08|16693.55|16613.55|16696.13|16616.13|16693.55|16613.55|10
1730478110000|2024-11-01 16:21:50|16692.07|16612.07|16686.66|16606.66|16692.33|16612.33|16686.66|16606.66|10
1730478120000|2024-11-01 16:22:00|16686.04|16606.04|16674.75|16594.75|16686.08|16606.08|16674.75|16594.75|10
1730478130000|2024-11-01 16:22:10|16672.07|16592.07|16662.21|16582.21|16672.07|16592.07|16658.74|16578.74|10
1730478140000|2024-11-01 16:22:20|16662.59|16582.59|16662.07|16582.07|16664.81|16584.81|16661.48|16581.48|10
1730478150000|2024-11-01 16:22:30|16662.16|16582.16|16667.33|16587.33|16667.33|16587.33|16662.16|16582.16|10
1730478160000|2024-11-01 16:22:40|16666.86|16586.86|16662.84|16582.84|16667.3|16587.3|16662.84|16582.84|9
1730478170000|2024-11-01 16:22:50|16662.09|16582.09|16658.78|16578.78|16662.09|16582.09|16658.66|16578.66|10
1730478180000|2024-11-01 16:23:00|16659.21|16579.21|16661.27|16581.27|16661.27|16581.27|16657.74|16577.74|10
1730478190000|2024-11-01 16:23:10|16662.38|16582.38|16665.96|16585.96|16666.03|16586.03|16662.34|16582.34|10
1730478200000|2024-11-01 16:23:20|16665.97|16585.97|16669.65|16589.65|16669.65|16589.65|16665.54|16585.54|10
1730478210000|2024-11-01 16:23:30|16669.73|16589.73|16669.96|16589.96|16670.79|16590.79|16668.08|16588.08|10
1730478220000|2024-11-01 16:23:40|16669.13|16589.13|16669.81|16589.81|16671.01|16591.01|16669.05|16589.05|10
1730478230000|2024-11-01 16:23:50|16669.79|16589.79|16669.73|16589.73|16670.27|16590.27|16669.68|16589.68|10
1730478240000|2024-11-01 16:24:00|16670.17|16590.17|16671.85|16591.85|16672.2|16592.2|16670.15|16590.15|10
1730478250000|2024-11-01 16:24:10|16670.63|16590.63|16668.04|16588.04|16670.63|16590.63|16667.05|16587.05|10
1730478260000|2024-11-01 16:24:20|16668.33|16588.33|16659.73|16579.73|16668.33|16588.33|16659.73|16579.73|10
1730478270000|2024-11-01 16:24:30|16659.38|16579.38|16657.24|16577.24|16659.38|16579.38|16655.99|16575.99|10
1730478280000|2024-11-01 16:24:40|16657.13|16577.13|16654.04|16574.04|16657.59|16577.59|16654.04|16574.04|10
1730478290000|2024-11-01 16:24:50|16654.17|16574.17|16652.59|16572.59|16655|16575|16652.45|16572.45|10
1730478300000|2024-11-01 16:25:00|16652.85|16572.85|16653.67|16573.67|16654.58|16574.58|16652.85|16572.85|10
1730478310000|2024-11-01 16:25:10|16652.65|16572.65|16651.49|16571.49|16652.65|16572.65|16651.49|16571.49|9
1730478320000|2024-11-01 16:25:20|16651.07|16571.07|16651.23|16571.23|16651.23|16571.23|16649.83|16569.83|10
1730478330000|2024-11-01 16:25:30|16651.5|16571.5|16651.94|16571.94|16652.76|16572.76|16651.5|16571.5|10
1730478340000|2024-11-01 16:25:40|16651.51|16571.51|16644.08|16564.08|16651.51|16571.51|16644.08|16564.08|10
1730478350000|2024-11-01 16:25:50|16644.32|16564.32|16640.92|16560.92|16644.32|16564.32|16640.39|16560.39|10
1730478360000|2024-11-01 16:26:00|16641.22|16561.22|16636.59|16556.59|16641.22|16561.22|16636.59|16556.59|10
1730478370000|2024-11-01 16:26:10|16636.75|16556.75|16639.02|16559.02|16639.36|16559.36|16634.41|16554.41|10
1730478380000|2024-11-01 16:26:20|16639.52|16559.52|16643.25|16563.25|16643.25|16563.25|16639.52|16559.52|10
1730478390000|2024-11-01 16:26:30|16643.43|16563.43|16644.13|16564.13|16644.16|16564.16|16642.62|16562.62|10
1730478400000|2024-11-01 16:26:40|16643.93|16563.93|16643.21|16563.21|16644.44|16564.44|16642.28|16562.28|9
1730478410000|2024-11-01 16:26:50|16644.64|16564.64|16646.54|16566.54|16646.54|16566.54|16644.64|16564.64|10
1730478420000|2024-11-01 16:27:00|16646.31|16566.31|16653.83|16573.83|16654.86|16574.86|16646.31|16566.31|10
1730478430000|2024-11-01 16:27:10|16653.89|16573.89|16659.8|16579.8|16659.8|16579.8|16653.89|16573.89|10
1730478440000|2024-11-01 16:27:20|16659.51|16579.51|16659.12|16579.12|16661.87|16581.87|16659.12|16579.12|10
1730478450000|2024-11-01 16:27:30|16660.58|16580.58|16658.59|16578.59|16661.23|16581.23|16658.53|16578.53|9
1730478460000|2024-11-01 16:27:40|16657.98|16577.98|16655.35|16575.35|16657.98|16577.98|16655.35|16575.35|10
1730478470000|2024-11-01 16:27:50|16655.37|16575.37|16653.82|16573.82|16655.42|16575.42|16653.82|16573.82|10
1730478480000|2024-11-01 16:28:00|16653.9|16573.9|16654.39|16574.39|16655.46|16575.46|16651.69|16571.69|10
1730478490000|2024-11-01 16:28:10|16653.68|16573.68|16653.81|16573.81|16654.42|16574.42|16652.66|16572.66|10
1730478500000|2024-11-01 16:28:20|16653.74|16573.74|16655.4|16575.4|16655.94|16575.94|16653.74|16573.74|9
1730478510000|2024-11-01 16:28:30|16655.08|16575.08|16663.52|16583.52|16663.52|16583.52|16654.95|16574.95|10
1730478520000|2024-11-01 16:28:40|16664.81|16584.81|16664.26|16584.26|16665.17|16585.17|16663.9|16583.9|10
1730478530000|2024-11-01 16:28:50|16663.17|16583.17|16660.52|16580.52|16663.17|16583.17|16660.52|16580.52|10
1730478540000|2024-11-01 16:29:00|16660.62|16580.62|16662.41|16582.41|16663.42|16583.42|16660.62|16580.62|10
1730478550000|2024-11-01 16:29:10|16662.82|16582.82|16661.87|16581.87|16662.82|16582.82|16660.64|16580.64|10
1730478560000|2024-11-01 16:29:20|16662.1|16582.1|16662.07|16582.07|16662.29|16582.29|16661.31|16581.31|10
1730478570000|2024-11-01 16:29:30|16663.9|16583.9|16666.03|16586.03|16666.03|16586.03|16663.9|16583.9|9
1730478580000|2024-11-01 16:29:40|16666.97|16586.97|16669.77|16589.77|16670.05|16590.05|16666.92|16586.92|10
1730478590000|2024-11-01 16:29:50|16669.07|16589.07|16671.05|16591.05|16671.05|16591.05|16669.07|16589.07|10
1730478600000|2024-11-01 16:30:00|16670.86|16590.86|16673|16593|16673.34|16593.34|16670.86|16590.86|10
1730478610000|2024-11-01 16:30:10|16672.75|16592.75|16671.77|16591.77|16673.01|16593.01|16671.77|16591.77|10
1730478620000|2024-11-01 16:30:20|16671.7|16591.7|16668.48|16588.48|16671.7|16591.7|16668.48|16588.48|10
1730478630000|2024-11-01 16:30:30|16668.31|16588.31|16667.02|16587.02|16668.34|16588.34|16667.02|16587.02|10
1730478640000|2024-11-01 16:30:40|16667.05|16587.05|16665.27|16585.27|16667.05|16587.05|16664.46|16584.46|10
1730478650000|2024-11-01 16:30:50|16667.59|16587.59|16669.66|16589.66|16669.66|16589.66|16667.09|16587.09|10
1730478660000|2024-11-01 16:31:00|16670.9|16590.9|16673.51|16593.51|16673.51|16593.51|16670.9|16590.9|10
1730478670000|2024-11-01 16:31:10|16673.82|16593.82|16678.7|16598.7|16678.7|16598.7|16673.82|16593.82|10
1730478680000|2024-11-01 16:31:20|16678.9|16598.9|16682.23|16602.23|16682.4|16602.4|16678.9|16598.9|10
1730478690000|2024-11-01 16:31:30|16683.13|16603.13|16683.82|16603.82|16684.55|16604.55|16682.96|16602.96|10
1730478700000|2024-11-01 16:31:40|16685.67|16605.67|16679.27|16599.27|16685.67|16605.67|16679.27|16599.27|10
1730478710000|2024-11-01 16:31:50|16677.91|16597.91|16672.13|16592.13|16677.91|16597.91|16671.6|16591.6|10
1730478720000|2024-11-01 16:32:00|16673.26|16593.26|16675.17|16595.17|16675.17|16595.17|16672.58|16592.58|10
1730478730000|2024-11-01 16:32:10|16675.81|16595.81|16677.56|16597.56|16677.56|16597.56|16675.81|16595.81|10
1730478740000|2024-11-01 16:32:20|16677.74|16597.74|16678.55|16598.55|16678.75|16598.75|16677.74|16597.74|10
1730478750000|2024-11-01 16:32:30|16678.02|16598.02|16674.7|16594.7|16678.02|16598.02|16674.11|16594.11|10
1730478760000|2024-11-01 16:32:40|16674.47|16594.47|16672.14|16592.14|16675|16595|16672.14|16592.14|10
1730478770000|2024-11-01 16:32:50|16671.73|16591.73|16670.06|16590.06|16672.25|16592.25|16670.06|16590.06|10
1730478780000|2024-11-01 16:33:00|16670.19|16590.19|16670.99|16590.99|16670.99|16590.99|16669.81|16589.81|10
1730478790000|2024-11-01 16:33:10|16671.49|16591.49|16674.54|16594.54|16674.54|16594.54|16671.49|16591.49|10
1730478800000|2024-11-01 16:33:20|16674.61|16594.61|16683.23|16603.23|16683.23|16603.23|16674.61|16594.61|10
1730478810000|2024-11-01 16:33:30|16683.69|16603.69|16689.34|16609.34|16689.34|16609.34|16683.69|16603.69|10
1730478820000|2024-11-01 16:33:40|16690.38|16610.38|16690.18|16610.18|16690.99|16610.99|16689.33|16609.33|10
1730478830000|2024-11-01 16:33:50|16690.5|16610.5|16690.87|16610.87|16691|16611|16689.69|16609.69|10
1730478840000|2024-11-01 16:34:00|16690.97|16610.97|16693.3|16613.3|16693.3|16613.3|16690.94|16610.94|10
1730478850000|2024-11-01 16:34:10|16693.87|16613.87|16695.58|16615.58|16695.65|16615.65|16693.71|16613.71|10
1730478860000|2024-11-01 16:34:20|16697.34|16617.34|16700.37|16620.37|16700.38|16620.38|16697.34|16617.34|10
1730478870000|2024-11-01 16:34:30|16700.06|16620.06|16702.14|16622.14|16702.55|16622.55|16700.06|16620.06|10
1730478880000|2024-11-01 16:34:40|16701.39|16621.39|16701.98|16621.98|16701.98|16621.98|16700.49|16620.49|9
1730478890000|2024-11-01 16:34:50|16701.99|16621.99|16700.33|16620.33|16701.99|16621.99|16700.33|16620.33|10
1730478900000|2024-11-01 16:35:00|16700.27|16620.27|16697.93|16617.93|16700.51|16620.51|16697.76|16617.76|10
1730478910000|2024-11-01 16:35:10|16696.92|16616.92|16691.23|16611.23|16696.92|16616.92|16691.23|16611.23|9
1730478920000|2024-11-01 16:35:20|16691.03|16611.03|16693.66|16613.66|16694.98|16614.98|16690.89|16610.89|9
1730478930000|2024-11-01 16:35:30|16693.68|16613.68|16690.76|16610.76|16693.68|16613.68|16690.68|16610.68|10
1730478940000|2024-11-01 16:35:40|16690.23|16610.23|16683.97|16603.97|16690.23|16610.23|16683.97|16603.97|10
1730478950000|2024-11-01 16:35:50|16683.3|16603.3|16679.76|16599.76|16683.3|16603.3|16679.76|16599.76|10
1730478960000|2024-11-01 16:36:00|16679.52|16599.52|16674.42|16594.42|16679.52|16599.52|16674.16|16594.16|10
1730478970000|2024-11-01 16:36:10|16674.24|16594.24|16677.77|16597.77|16678.11|16598.11|16674.24|16594.24|10
1730478980000|2024-11-01 16:36:20|16677.27|16597.27|16678.33|16598.33|16678.7|16598.7|16677.27|16597.27|10
1730478990000|2024-11-01 16:36:30|16678.86|16598.86|16679.89|16599.89|16680.01|16600.01|16678.86|16598.86|10
1730479000000|2024-11-01 16:36:40|16679.7|16599.7|16674.27|16594.27|16679.7|16599.7|16674.27|16594.27|10
1730479010000|2024-11-01 16:36:50|16673.88|16593.88|16673.35|16593.35|16674.73|16594.73|16673.35|16593.35|9
1730479020000|2024-11-01 16:37:00|16673.14|16593.14|16666.94|16586.94|16673.14|16593.14|16666.94|16586.94|10
1730479030000|2024-11-01 16:37:10|16665.61|16585.61|16661.93|16581.93|16665.61|16585.61|16661.93|16581.93|10
1730479040000|2024-11-01 16:37:20|16661.6|16581.6|16651.66|16571.66|16661.6|16581.6|16651.66|16571.66|9
1730479050000|2024-11-01 16:37:30|16650.78|16570.78|16639.58|16559.58|16650.78|16570.78|16639.46|16559.46|10
1730479060000|2024-11-01 16:37:40|16638.91|16558.91|16635.1|16555.1|16638.91|16558.91|16634.76|16554.76|10
1730479070000|2024-11-01 16:37:50|16635.58|16555.58|16633.27|16553.27|16636.78|16556.78|16633.27|16553.27|10
1730479080000|2024-11-01 16:38:00|16633.36|16553.36|16635.35|16555.35|16636.27|16556.27|16632.98|16552.98|10
1730479090000|2024-11-01 16:38:10|16634.73|16554.73|16636.43|16556.43|16637.48|16557.48|16634.73|16554.73|10
1730479100000|2024-11-01 16:38:20|16636.4|16556.4|16638.28|16558.28|16638.76|16558.76|16636.4|16556.4|10
1730479110000|2024-11-01 16:38:30|16638.41|16558.41|16638.43|16558.43|16638.52|16558.52|16637.03|16557.03|10
1730479120000|2024-11-01 16:38:40|16639.67|16559.67|16641.08|16561.08|16641.15|16561.15|16639.67|16559.67|10
1730479130000|2024-11-01 16:38:50|16640.87|16560.87|16638.08|16558.08|16640.87|16560.87|16637.97|16557.97|9
1730479140000|2024-11-01 16:39:00|16636.99|16556.99|16639.45|16559.45|16639.45|16559.45|16636.99|16556.99|10
1730479150000|2024-11-01 16:39:10|16639.49|16559.49|16643.89|16563.89|16644.01|16564.01|16639.49|16559.49|10
1730479160000|2024-11-01 16:39:20|16644.08|16564.08|16647.2|16567.2|16647.2|16567.2|16644.08|16564.08|10
1730479170000|2024-11-01 16:39:30|16646.5|16566.5|16648.42|16568.42|16648.69|16568.69|16646.5|16566.5|10
1730479180000|2024-11-01 16:39:40|16648.33|16568.33|16648.31|16568.31|16649.41|16569.41|16648.31|16568.31|9
1730479190000|2024-11-01 16:39:50|16647.8|16567.8|16647.77|16567.77|16648.29|16568.29|16647.26|16567.26|9
1730479200000|2024-11-01 16:40:00|16647.94|16567.94|16646.79|16566.79|16647.94|16567.94|16645.89|16565.89|10
1730479210000|2024-11-01 16:40:10|16647.2|16567.2|16648.89|16568.89|16649.26|16569.26|16647.2|16567.2|10
1730479220000|2024-11-01 16:40:20|16649.37|16569.37|16651.91|16571.91|16651.91|16571.91|16649.37|16569.37|10
1730479230000|2024-11-01 16:40:30|16651.94|16571.94|16652.9|16572.9|16652.9|16572.9|16650.83|16570.83|10
1730479240000|2024-11-01 16:40:40|16652.03|16572.03|16652.84|16572.84|16654.24|16574.24|16652.03|16572.03|10
1730479250000|2024-11-01 16:40:50|16652.69|16572.69|16652.12|16572.12|16652.85|16572.85|16652.11|16572.11|10
1730479260000|2024-11-01 16:41:00|16652.04|16572.04|16653.81|16573.81|16653.81|16573.81|16651.9|16571.9|10
1730479270000|2024-11-01 16:41:10|16653.9|16573.9|16650.01|16570.01|16653.9|16573.9|16650.01|16570.01|10
1730479280000|2024-11-01 16:41:20|16649.17|16569.17|16647.76|16567.76|16649.54|16569.54|16647.68|16567.68|10
1730479290000|2024-11-01 16:41:30|16647.98|16567.98|16641.88|16561.88|16648.16|16568.16|16641.66|16561.66|10
1730479300000|2024-11-01 16:41:40|16643.26|16563.26|16642.32|16562.32|16644.34|16564.34|16642.32|16562.32|10
1730479310000|2024-11-01 16:41:50|16642.04|16562.04|16638.7|16558.7|16642.04|16562.04|16637.89|16557.89|10
1730479320000|2024-11-01 16:42:00|16638.95|16558.95|16636.9|16556.9|16638.95|16558.95|16636.55|16556.55|10
1730479330000|2024-11-01 16:42:10|16636.75|16556.75|16631.67|16551.67|16637.05|16557.05|16631.67|16551.67|10
1730479340000|2024-11-01 16:42:20|16631.6|16551.6|16632.3|16552.3|16632.3|16552.3|16630.56|16550.56|10
1730479350000|2024-11-01 16:42:30|16632.68|16552.68|16633.99|16553.99|16633.99|16553.99|16632.68|16552.68|9
1730479360000|2024-11-01 16:42:40|16635.31|16555.31|16633.85|16553.85|16635.66|16555.66|16632.77|16552.77|10
1730479370000|2024-11-01 16:42:50|16634.32|16554.32|16633.48|16553.48|16634.32|16554.32|16633.33|16553.33|9
1730479380000|2024-11-01 16:43:00|16633.83|16553.83|16632.89|16552.89|16633.83|16553.83|16632.29|16552.29|10
1730479390000|2024-11-01 16:43:10|16632.98|16552.98|16631.69|16551.69|16633.05|16553.05|16631.69|16551.69|9
1730479400000|2024-11-01 16:43:20|16632.6|16552.6|16622.6|16542.6|16632.6|16552.6|16622.6|16542.6|10
1730479410000|2024-11-01 16:43:30|16622.3|16542.3|16617.26|16537.26|16622.3|16542.3|16615.67|16535.67|10
1730479420000|2024-11-01 16:43:40|16617.12|16537.12|16611.57|16531.57|16617.12|16537.12|16611.57|16531.57|10
1730479430000|2024-11-01 16:43:50|16611.8|16531.8|16613.41|16533.41|16614.73|16534.73|16610.78|16530.78|10
1730479440000|2024-11-01 16:44:00|16613.12|16533.12|16607.16|16527.16|16613.12|16533.12|16606.89|16526.89|10
1730479450000|2024-11-01 16:44:10|16606.25|16526.25|16600.81|16520.81|16606.25|16526.25|16600.39|16520.39|10
1730479460000|2024-11-01 16:44:20|16600.91|16520.91|16602.11|16522.11|16602.11|16522.11|16600.91|16520.91|10
1730479470000|2024-11-01 16:44:30|16602.67|16522.67|16605.67|16525.67|16605.67|16525.67|16602.57|16522.57|10
1730479480000|2024-11-01 16:44:40|16606.12|16526.12|16606.09|16526.09|16606.73|16526.73|16605.94|16525.94|10
1730479490000|2024-11-01 16:44:50|16606.74|16526.74|16610.92|16530.92|16610.92|16530.92|16606.74|16526.74|10
1730479500000|2024-11-01 16:45:00|16611.35|16531.35|16613.23|16533.23|16613.23|16533.23|16611.23|16531.23|10
1730479510000|2024-11-01 16:45:10|16612.94|16532.94|16611.85|16531.85|16613.99|16533.99|16611.85|16531.85|10
1730479520000|2024-11-01 16:45:20|16611.75|16531.75|16605.25|16525.25|16611.75|16531.75|16604.94|16524.94|10
1730479530000|2024-11-01 16:45:30|16604.82|16524.82|16604.67|16524.67|16605.02|16525.02|16604.03|16524.03|10
1730479540000|2024-11-01 16:45:40|16605.69|16525.69|16612.22|16532.22|16612.62|16532.62|16605.69|16525.69|10
1730479550000|2024-11-01 16:45:50|16612.36|16532.36|16614.18|16534.18|16614.49|16534.49|16611.97|16531.97|10
1730479560000|2024-11-01 16:46:00|16614.34|16534.34|16622.59|16542.59|16622.59|16542.59|16614.34|16534.34|10
1730479570000|2024-11-01 16:46:10|16623.23|16543.23|16628.52|16548.52|16628.52|16548.52|16623.23|16543.23|10
1730479580000|2024-11-01 16:46:20|16628.79|16548.79|16627.41|16547.41|16628.79|16548.79|16627.41|16547.41|10
1730479590000|2024-11-01 16:46:30|16627.27|16547.27|16627.79|16547.79|16627.79|16547.79|16625.87|16545.87|10
1730479600000|2024-11-01 16:46:40|16627.51|16547.51|16628.39|16548.39|16628.39|16548.39|16627|16547|10
1730479610000|2024-11-01 16:46:50|16629|16549|16629.74|16549.74|16630.34|16550.34|16629|16549|10
1730479620000|2024-11-01 16:47:00|16629.81|16549.81|16628.57|16548.57|16629.81|16549.81|16627.61|16547.61|10
1730479630000|2024-11-01 16:47:10|16628.31|16548.31|16625.11|16545.11|16628.31|16548.31|16625.07|16545.07|9
1730479640000|2024-11-01 16:47:20|16625.15|16545.15|16624.2|16544.2|16626.27|16546.27|16623.84|16543.84|10
1730479650000|2024-11-01 16:47:30|16624.73|16544.73|16624.59|16544.59|16624.99|16544.99|16624.43|16544.43|10
1730479660000|2024-11-01 16:47:40|16624.76|16544.76|16624.05|16544.05|16625.78|16545.78|16623.31|16543.31|10
1730479670000|2024-11-01 16:47:50|16624.27|16544.27|16624.08|16544.08|16624.33|16544.33|16623.92|16543.92|10
1730479680000|2024-11-01 16:48:00|16624.18|16544.18|16627.48|16547.48|16627.48|16547.48|16624.18|16544.18|10
1730479690000|2024-11-01 16:48:10|16627.13|16547.13|16630.28|16550.28|16630.28|16550.28|16627.13|16547.13|10
1730479700000|2024-11-01 16:48:20|16631.29|16551.29|16639.53|16559.53|16639.53|16559.53|16631.29|16551.29|9
1730479710000|2024-11-01 16:48:30|16639.33|16559.33|16645.96|16565.96|16645.96|16565.96|16639.33|16559.33|10
1730479720000|2024-11-01 16:48:40|16644.85|16564.85|16645.74|16565.74|16645.79|16565.79|16642.85|16562.85|10
1730479730000|2024-11-01 16:48:50|16645.89|16565.89|16644.13|16564.13|16646.16|16566.16|16644.13|16564.13|10
1730479740000|2024-11-01 16:49:00|16644.11|16564.11|16644.96|16564.96|16645.14|16565.14|16643.89|16563.89|9
1730479750000|2024-11-01 16:49:10|16644.76|16564.76|16649.02|16569.02|16650.98|16570.98|16644.76|16564.76|10
1730479760000|2024-11-01 16:49:20|16648.93|16568.93|16647.7|16567.7|16648.98|16568.98|16647.18|16567.18|10
1730479770000|2024-11-01 16:49:30|16647.54|16567.54|16650.21|16570.21|16650.21|16570.21|16647.54|16567.54|10
1730479780000|2024-11-01 16:49:40|16649.94|16569.94|16650.59|16570.59|16650.59|16570.59|16648.24|16568.24|10
1730479790000|2024-11-01 16:49:50|16650.92|16570.92|16650.18|16570.18|16651.52|16571.52|16650.18|16570.18|10
1730479800000|2024-11-01 16:50:00|16650.31|16570.31|16646.13|16566.13|16650.31|16570.31|16645.15|16565.15|10
1730479810000|2024-11-01 16:50:10|16645.45|16565.45|16643.96|16563.96|16645.45|16565.45|16642.51|16562.51|10
1730479820000|2024-11-01 16:50:20|16643.81|16563.81|16644.72|16564.72|16644.72|16564.72|16642.77|16562.77|9
1730479830000|2024-11-01 16:50:30|16644.74|16564.74|16649.85|16569.85|16649.85|16569.85|16644.46|16564.46|10
1730479840000|2024-11-01 16:50:40|16649.91|16569.91|16647.31|16567.31|16650.25|16570.25|16647.31|16567.31|10
1730479850000|2024-11-01 16:50:50|16647.21|16567.21|16645.33|16565.33|16647.62|16567.62|16645.25|16565.25|10
1730479860000|2024-11-01 16:51:00|16645.22|16565.22|16645.32|16565.32|16645.67|16565.67|16644.78|16564.78|10
1730479870000|2024-11-01 16:51:10|16645.18|16565.18|16649.08|16569.08|16649.08|16569.08|16645.18|16565.18|10
1730479880000|2024-11-01 16:51:20|16649.47|16569.47|16652.58|16572.58|16652.6|16572.6|16649.47|16569.47|10
1730479890000|2024-11-01 16:51:30|16654.34|16574.34|16657.34|16577.34|16657.34|16577.34|16654.34|16574.34|10
1730479900000|2024-11-01 16:51:40|16658.18|16578.18|16659.48|16579.48|16659.48|16579.48|16656.33|16576.33|10
1730479910000|2024-11-01 16:51:50|16662.02|16582.02|16669.4|16589.4|16669.4|16589.4|16662.02|16582.02|10
1730479920000|2024-11-01 16:52:00|16669.37|16589.37|16667.47|16587.47|16669.5|16589.5|16667.47|16587.47|10
1730479930000|2024-11-01 16:52:10|16667.48|16587.48|16667.85|16587.85|16668.59|16588.59|16667.48|16587.48|10
1730479940000|2024-11-01 16:52:20|16667.6|16587.6|16664.14|16584.14|16667.7|16587.7|16664.14|16584.14|10
1730479950000|2024-11-01 16:52:30|16663.28|16583.28|16661.42|16581.42|16663.28|16583.28|16661.42|16581.42|10
1730479960000|2024-11-01 16:52:40|16661.44|16581.44|16660.3|16580.3|16661.72|16581.72|16660.3|16580.3|10
1730479970000|2024-11-01 16:52:50|16659.62|16579.62|16660.12|16580.12|16660.12|16580.12|16659.17|16579.17|9
1730479980000|2024-11-01 16:53:00|16659.98|16579.98|16659.74|16579.74|16659.98|16579.98|16658.52|16578.52|10
1730479990000|2024-11-01 16:53:10|16659.13|16579.13|16659.48|16579.48|16659.48|16579.48|16658.39|16578.39|9
1730480000000|2024-11-01 16:53:20|16659.68|16579.68|16661.24|16581.24|16661.27|16581.27|16659.68|16579.68|10
1730480010000|2024-11-01 16:53:30|16661.41|16581.41|16661.16|16581.16|16662.11|16582.11|16661.04|16581.04|10
1730480020000|2024-11-01 16:53:40|16659.97|16579.97|16661.73|16581.73|16662.45|16582.45|16659.85|16579.85|10
1730480030000|2024-11-01 16:53:50|16661.24|16581.24|16658.16|16578.16|16661.48|16581.48|16657.85|16577.85|10
1730480040000|2024-11-01 16:54:00|16656.94|16576.94|16657.67|16577.67|16657.67|16577.67|16656.18|16576.18|10
1730480050000|2024-11-01 16:54:10|16657.93|16577.93|16658.01|16578.01|16659.26|16579.26|16657.93|16577.93|10
1730480060000|2024-11-01 16:54:20|16658.37|16578.37|16659.73|16579.73|16659.73|16579.73|16658.37|16578.37|10
1730480070000|2024-11-01 16:54:30|16659.3|16579.3|16659.06|16579.06|16659.39|16579.39|16658.29|16578.29|10
1730480080000|2024-11-01 16:54:40|16658.89|16578.89|16657.81|16577.81|16658.89|16578.89|16657.81|16577.81|9
1730480090000|2024-11-01 16:54:50|16657.71|16577.71|16657.17|16577.17|16658.1|16578.1|16656.59|16576.59|10
1730480100000|2024-11-01 16:55:00|16658.28|16578.28|16658.31|16578.31|16659.42|16579.42|16657.88|16577.88|10
1730480110000|2024-11-01 16:55:10|16658.22|16578.22|16658.44|16578.44|16659.09|16579.09|16657.93|16577.93|10
1730480120000|2024-11-01 16:55:20|16660.36|16580.36|16661.9|16581.9|16664.47|16584.47|16660.36|16580.36|10
1730480130000|2024-11-01 16:55:30|16661.81|16581.81|16660.68|16580.68|16662.99|16582.99|16660.68|16580.68|10
1730480140000|2024-11-01 16:55:40|16661.09|16581.09|16661.33|16581.33|16661.54|16581.54|16660.82|16580.82|10
1730480150000|2024-11-01 16:55:50|16661.29|16581.29|16660.42|16580.42|16661.7|16581.7|16660.42|16580.42|10
1730480160000|2024-11-01 16:56:00|16660.35|16580.35|16662.91|16582.91|16662.91|16582.91|16659.91|16579.91|10
1730480170000|2024-11-01 16:56:10|16663.65|16583.65|16665.24|16585.24|16666.42|16586.42|16663.65|16583.65|10
1730480180000|2024-11-01 16:56:20|16665.05|16585.05|16666.06|16586.06|16666.06|16586.06|16664.73|16584.73|10
1730480190000|2024-11-01 16:56:30|16665.8|16585.8|16663.05|16583.05|16665.8|16585.8|16662.87|16582.87|10
1730480200000|2024-11-01 16:56:40|16663.09|16583.09|16659.49|16579.49|16663.09|16583.09|16659.49|16579.49|10
1730480210000|2024-11-01 16:56:50|16658.85|16578.85|16657.91|16577.91|16659.14|16579.14|16657.73|16577.73|10
1730480220000|2024-11-01 16:57:00|16657.7|16577.7|16659.72|16579.72|16659.72|16579.72|16657.64|16577.64|10
1730480230000|2024-11-01 16:57:10|16659.83|16579.83|16659.75|16579.75|16660|16580|16659.42|16579.42|10
1730480240000|2024-11-01 16:57:20|16659.65|16579.65|16659.42|16579.42|16659.65|16579.65|16659.05|16579.05|10
1730480250000|2024-11-01 16:57:30|16659.36|16579.36|16663.21|16583.21|16663.71|16583.71|16659.28|16579.28|10
1730480260000|2024-11-01 16:57:40|16663.37|16583.37|16659.53|16579.53|16663.37|16583.37|16659.53|16579.53|10
1730480270000|2024-11-01 16:57:50|16658.16|16578.16|16655.24|16575.24|16658.16|16578.16|16655.11|16575.11|10
1730480280000|2024-11-01 16:58:00|16655.34|16575.34|16650.45|16570.45|16655.34|16575.34|16650.45|16570.45|10
1730480290000|2024-11-01 16:58:10|16650.13|16570.13|16651.46|16571.46|16651.46|16571.46|16650|16570|10
1730480300000|2024-11-01 16:58:20|16651.63|16571.63|16648.33|16568.33|16651.88|16571.88|16648.33|16568.33|10
1730480310000|2024-11-01 16:58:30|16648.6|16568.6|16647.36|16567.36|16649.63|16569.63|16647.15|16567.15|10
1730480320000|2024-11-01 16:58:40|16646.92|16566.92|16644.27|16564.27|16647.64|16567.64|16644.27|16564.27|10
1730480330000|2024-11-01 16:58:50|16642.97|16562.97|16637.84|16557.84|16642.97|16562.97|16637.84|16557.84|10
1730480340000|2024-11-01 16:59:00|16637.57|16557.57|16637.61|16557.61|16637.74|16557.74|16635.64|16555.64|10
1730480350000|2024-11-01 16:59:10|16637.58|16557.58|16638.72|16558.72|16639.73|16559.73|16637.58|16557.58|10
1730480360000|2024-11-01 16:59:20|16638.69|16558.69|16639.13|16559.13|16639.13|16559.13|16638.69|16558.69|9
1730480370000|2024-11-01 16:59:30|16639.89|16559.89|16640.82|16560.82|16641.06|16561.06|16639.57|16559.57|10
1730480380000|2024-11-01 16:59:40|16641.08|16561.08|16641.67|16561.67|16641.67|16561.67|16640.97|16560.97|9
1730480390000|2024-11-01 16:59:50|16641.86|16561.86|16641.71|16561.71|16642.04|16562.04|16641.71|16561.71|10
1730480400000|2024-11-01 17:00:00|16641.8|16561.8|16644.35|16564.35|16644.48|16564.48|16641.23|16561.23|10
1730480410000|2024-11-01 17:00:10|16645.26|16565.26|16644.37|16564.37|16645.26|16565.26|16644.37|16564.37|10
1730480420000|2024-11-01 17:00:20|16644.61|16564.61|16646.37|16566.37|16646.37|16566.37|16644.61|16564.61|10
1730480430000|2024-11-01 17:00:30|16646.52|16566.52|16642.8|16562.8|16646.52|16566.52|16642.64|16562.64|10
1730480440000|2024-11-01 17:00:40|16642.64|16562.64|16641.88|16561.88|16642.64|16562.64|16641.38|16561.38|10
1730480450000|2024-11-01 17:00:50|16641.95|16561.95|16639.45|16559.45|16642.19|16562.19|16639.45|16559.45|10
1730480460000|2024-11-01 17:01:00|16639.23|16559.23|16640.48|16560.48|16640.48|16560.48|16639.23|16559.23|10
1730480470000|2024-11-01 17:01:10|16640.47|16560.47|16641.88|16561.88|16642.61|16562.61|16639.94|16559.94|9
1730480480000|2024-11-01 17:01:20|16641.4|16561.4|16641.78|16561.78|16641.78|16561.78|16640.47|16560.47|10
1730480490000|2024-11-01 17:01:30|16642.05|16562.05|16642.77|16562.77|16643.41|16563.41|16642.05|16562.05|10
1730480500000|2024-11-01 17:01:40|16642.7|16562.7|16643.17|16563.17|16643.29|16563.29|16642.7|16562.7|10
1730480510000|2024-11-01 17:01:50|16643.25|16563.25|16644.33|16564.33|16644.56|16564.56|16643.25|16563.25|10
1730480520000|2024-11-01 17:02:00|16646.46|16566.46|16650.43|16570.43|16650.68|16570.68|16646.4|16566.4|10
1730480530000|2024-11-01 17:02:10|16650.48|16570.48|16650.88|16570.88|16650.88|16570.88|16650.35|16570.35|10
1730480540000|2024-11-01 17:02:20|16650.79|16570.79|16655.2|16575.2|16655.2|16575.2|16650.62|16570.62|10
1730480550000|2024-11-01 17:02:30|16655.38|16575.38|16662.75|16582.75|16662.75|16582.75|16655.38|16575.38|10
1730480560000|2024-11-01 17:02:40|16662.97|16582.97|16663.49|16583.49|16663.63|16583.63|16662.51|16582.51|10
1730480570000|2024-11-01 17:02:50|16663.5|16583.5|16664.21|16584.21|16664.25|16584.25|16662.57|16582.57|10
1730480580000|2024-11-01 17:03:00|16664|16584|16667.12|16587.12|16667.61|16587.61|16664|16584|10
1730480590000|2024-11-01 17:03:10|16667.02|16587.02|16665.97|16585.97|16667.02|16587.02|16665.7|16585.7|10
1730480600000|2024-11-01 17:03:20|16665.94|16585.94|16664.71|16584.71|16665.94|16585.94|16664.16|16584.16|9
1730480610000|2024-11-01 17:03:30|16663.92|16583.92|16662.33|16582.33|16664.18|16584.18|16661.88|16581.88|10
1730480620000|2024-11-01 17:03:40|16662.35|16582.35|16658.56|16578.56|16662.35|16582.35|16658.48|16578.48|9
1730480630000|2024-11-01 17:03:50|16658.7|16578.7|16656.48|16576.48|16658.7|16578.7|16656.48|16576.48|10
1730480640000|2024-11-01 17:04:00|16656.35|16576.35|16656.14|16576.14|16656.35|16576.35|16655.96|16575.96|9
1730480650000|2024-11-01 17:04:10|16656.15|16576.15|16657|16577|16657.84|16577.84|16656.15|16576.15|10
1730480660000|2024-11-01 17:04:20|16657.01|16577.01|16657.75|16577.75|16658.18|16578.18|16657.01|16577.01|10
1730480670000|2024-11-01 17:04:30|16657.61|16577.61|16656.31|16576.31|16657.61|16577.61|16656.07|16576.07|10
1730480680000|2024-11-01 17:04:40|16656.15|16576.15|16655.47|16575.47|16656.34|16576.34|16655.46|16575.46|8
1730480690000|2024-11-01 17:04:50|16655.49|16575.49|16657.02|16577.02|16657.2|16577.2|16655.38|16575.38|10
1730480700000|2024-11-01 17:05:00|16656.93|16576.93|16654.62|16574.62|16657.19|16577.19|16654.62|16574.62|10
1730480710000|2024-11-01 17:05:10|16654.51|16574.51|16652.07|16572.07|16654.51|16574.51|16652.05|16572.05|10
1730480720000|2024-11-01 17:05:20|16652.48|16572.48|16651.24|16571.24|16652.48|16572.48|16649.98|16569.98|10
1730480730000|2024-11-01 17:05:30|16651.05|16571.05|16652.8|16572.8|16652.8|16572.8|16649.56|16569.56|10
1730480740000|2024-11-01 17:05:40|16653.39|16573.39|16652.5|16572.5|16653.39|16573.39|16652.22|16572.22|10
1730480750000|2024-11-01 17:05:50|16652.57|16572.57|16653.74|16573.74|16653.74|16573.74|16652.57|16572.57|10
1730480760000|2024-11-01 17:06:00|16653.41|16573.41|16653.59|16573.59|16654.38|16574.38|16653.37|16573.37|9
1730480770000|2024-11-01 17:06:10|16653.6|16573.6|16655.37|16575.37|16655.37|16575.37|16653.6|16573.6|10
1730480780000|2024-11-01 17:06:20|16654.95|16574.95|16655.34|16575.34|16655.81|16575.81|16654.77|16574.77|10
1730480790000|2024-11-01 17:06:30|16655.1|16575.1|16657.84|16577.84|16657.84|16577.84|16655.1|16575.1|10
1730480800000|2024-11-01 17:06:40|16658.13|16578.13|16661.96|16581.96|16661.96|16581.96|16658.13|16578.13|10
1730480810000|2024-11-01 17:06:50|16662.57|16582.57|16664.57|16584.57|16667.57|16587.57|16661.68|16581.68|10
1730480820000|2024-11-01 17:07:00|16665.99|16585.99|16661.35|16581.35|16666.95|16586.95|16660.71|16580.71|10
1730480830000|2024-11-01 17:07:10|16661.3|16581.3|16659.89|16579.89|16661.3|16581.3|16659.57|16579.57|10
1730480840000|2024-11-01 17:07:20|16658.95|16578.95|16656.35|16576.35|16658.95|16578.95|16656.35|16576.35|10
1730480850000|2024-11-01 17:07:30|16654.65|16574.65|16650.43|16570.43|16654.65|16574.65|16647.72|16567.72|10
1730480860000|2024-11-01 17:07:40|16650.41|16570.41|16648.88|16568.88|16650.54|16570.54|16648.88|16568.88|10
1730480870000|2024-11-01 17:07:50|16648.73|16568.73|16648.59|16568.59|16649.45|16569.45|16648.57|16568.57|10
1730480880000|2024-11-01 17:08:00|16649.04|16569.04|16649.6|16569.6|16649.66|16569.66|16648.35|16568.35|10
1730480890000|2024-11-01 17:08:10|16649.48|16569.48|16646.98|16566.98|16649.48|16569.48|16646.98|16566.98|10
1730480900000|2024-11-01 17:08:20|16646.89|16566.89|16629.66|16549.66|16647.05|16567.05|16629.66|16549.66|10
1730480910000|2024-11-01 17:08:30|16629.09|16549.09|16620.42|16540.42|16629.09|16549.09|16619.89|16539.89|10
1730480920000|2024-11-01 17:08:40|16619.47|16539.47|16610.22|16530.22|16619.87|16539.87|16610.22|16530.22|10
1730480930000|2024-11-01 17:08:50|16609.09|16529.09|16596.27|16516.27|16609.09|16529.09|16596.27|16516.27|10
1730480940000|2024-11-01 17:09:00|16595.11|16515.11|16596.76|16516.76|16596.76|16516.76|16592.03|16512.03|10
1730480950000|2024-11-01 17:09:10|16597.71|16517.71|16601.97|16521.97|16601.97|16521.97|16597.71|16517.71|10
1730480960000|2024-11-01 17:09:20|16602.73|16522.73|16607.87|16527.87|16607.87|16527.87|16602.73|16522.73|10
1730480970000|2024-11-01 17:09:30|16607.84|16527.84|16606.78|16526.78|16608.98|16528.98|16606.45|16526.45|10
1730480980000|2024-11-01 17:09:40|16607.95|16527.95|16615.75|16535.75|16615.75|16535.75|16607.95|16527.95|9
1730480990000|2024-11-01 17:09:50|16615.22|16535.22|16614.25|16534.25|16615.45|16535.45|16614.25|16534.25|10
1730481000000|2024-11-01 17:10:00|16614.13|16534.13|16609|16529|16614.13|16534.13|16609|16529|10
1730481010000|2024-11-01 17:10:10|16608.43|16528.43|16605.94|16525.94|16608.43|16528.43|16605.94|16525.94|10
1730481020000|2024-11-01 17:10:20|16604.39|16524.39|16605.69|16525.69|16606.29|16526.29|16604.37|16524.37|10
1730481030000|2024-11-01 17:10:30|16605.67|16525.67|16603.65|16523.65|16605.93|16525.93|16603.65|16523.65|10
1730481040000|2024-11-01 17:10:40|16603.55|16523.55|16600.7|16520.7|16603.6|16523.6|16600.7|16520.7|10
1730481050000|2024-11-01 17:10:50|16601.97|16521.97|16597.12|16517.12|16602.68|16522.68|16597.12|16517.12|10
1730481060000|2024-11-01 17:11:00|16596.85|16516.85|16592.42|16512.42|16596.85|16516.85|16592.13|16512.13|10
1730481070000|2024-11-01 17:11:10|16592.2|16512.2|16590.46|16510.46|16592.78|16512.78|16590.46|16510.46|10
1730481080000|2024-11-01 17:11:20|16590.2|16510.2|16591.36|16511.36|16591.75|16511.75|16589.87|16509.87|10
1730481090000|2024-11-01 17:11:30|16591.01|16511.01|16594.72|16514.72|16594.72|16514.72|16590.46|16510.46|10
1730481100000|2024-11-01 17:11:40|16595.4|16515.4|16599.34|16519.34|16599.34|16519.34|16595.4|16515.4|10
1730481110000|2024-11-01 17:11:50|16599.48|16519.48|16600.16|16520.16|16600.16|16520.16|16599.17|16519.17|10
1730481120000|2024-11-01 17:12:00|16600.5|16520.5|16606.99|16526.99|16606.99|16526.99|16600.39|16520.39|10
1730481130000|2024-11-01 17:12:10|16609.28|16529.28|16615.02|16535.02|16615.24|16535.24|16609.28|16529.28|10
1730481140000|2024-11-01 17:12:20|16615.57|16535.57|16623.69|16543.69|16625.29|16545.29|16615.57|16535.57|10
1730481150000|2024-11-01 17:12:30|16624.21|16544.21|16636.88|16556.88|16637.1|16557.1|16624.21|16544.21|10
1730481160000|2024-11-01 17:12:40|16637.14|16557.14|16644.62|16564.62|16646.03|16566.03|16637.14|16557.14|10
1730481170000|2024-11-01 17:12:50|16645.03|16565.03|16646.96|16566.96|16646.99|16566.99|16645.03|16565.03|9
1730481180000|2024-11-01 17:13:00|16647.13|16567.13|16648.19|16568.19|16648.19|16568.19|16647.05|16567.05|10
1730481190000|2024-11-01 17:13:10|16648.26|16568.26|16647.12|16567.12|16648.26|16568.26|16647.12|16567.12|9
1730481200000|2024-11-01 17:13:20|16646.59|16566.59|16645.4|16565.4|16647.78|16567.78|16645.4|16565.4|10
1730481210000|2024-11-01 17:13:30|16644.27|16564.27|16643.3|16563.3|16644.27|16564.27|16641.95|16561.95|10
1730481220000|2024-11-01 17:13:40|16644.06|16564.06|16646.59|16566.59|16646.59|16566.59|16644.06|16564.06|10
1730481230000|2024-11-01 17:13:50|16646.64|16566.64|16646.67|16566.67|16647.08|16567.08|16646.25|16566.25|10
1730481240000|2024-11-01 17:14:00|16646.54|16566.54|16647.52|16567.52|16647.52|16567.52|16646.54|16566.54|10
1730481250000|2024-11-01 17:14:10|16647.29|16567.29|16648.13|16568.13|16648.29|16568.29|16647.22|16567.22|10
1730481260000|2024-11-01 17:14:20|16647.85|16567.85|16647.37|16567.37|16647.85|16567.85|16647.1|16567.1|10
1730481270000|2024-11-01 17:14:30|16647.6|16567.6|16649|16569|16649.26|16569.26|16647.6|16567.6|10
1730481280000|2024-11-01 17:14:40|16649.17|16569.17|16649.51|16569.51|16649.94|16569.94|16647.1|16567.1|9
1730481290000|2024-11-01 17:14:50|16648.83|16568.83|16653.15|16573.15|16653.15|16573.15|16648.26|16568.26|9
1730481300000|2024-11-01 17:15:00|16653.62|16573.62|16654.9|16574.9|16655.13|16575.13|16652.86|16572.86|10
1730481310000|2024-11-01 17:15:10|16655.12|16575.12|16663.04|16583.04|16663.04|16583.04|16655.12|16575.12|10
1730481320000|2024-11-01 17:15:20|16664.8|16584.8|16668.4|16588.4|16668.4|16588.4|16664.75|16584.75|10
1730481330000|2024-11-01 17:15:30|16668.41|16588.41|16668.38|16588.38|16669.06|16589.06|16668.11|16588.11|10
1730481340000|2024-11-01 17:15:40|16668.76|16588.76|16672.42|16592.42|16672.42|16592.42|16668.76|16588.76|9
1730481350000|2024-11-01 17:15:50|16672.81|16592.81|16672.98|16592.98|16672.98|16592.98|16671.55|16591.55|10
1730481360000|2024-11-01 17:16:00|16673.39|16593.39|16674.79|16594.79|16674.79|16594.79|16672.86|16592.86|10
1730481370000|2024-11-01 17:16:10|16675.03|16595.03|16677.45|16597.45|16677.45|16597.45|16673.85|16593.85|10
1730481380000|2024-11-01 17:16:20|16678.02|16598.02|16677.91|16597.91|16678.32|16598.32|16677.19|16597.19|10
1730481390000|2024-11-01 17:16:30|16676.74|16596.74|16676.97|16596.97|16677.27|16597.27|16676.55|16596.55|10
1730481400000|2024-11-01 17:16:40|16678.02|16598.02|16677.63|16597.63|16678.02|16598.02|16676.62|16596.62|10
1730481410000|2024-11-01 17:16:50|16677.59|16597.59|16687.33|16607.33|16687.33|16607.33|16677.59|16597.59|10
1730481420000|2024-11-01 17:17:00|16687.62|16607.62|16693.77|16613.77|16693.77|16613.77|16687.62|16607.62|10
1730481430000|2024-11-01 17:17:10|16695.41|16615.41|16694.62|16614.62|16695.72|16615.72|16694.31|16614.31|10
1730481440000|2024-11-01 17:17:20|16694.05|16614.05|16693.54|16613.54|16694.1|16614.1|16693.54|16613.54|10
1730481450000|2024-11-01 17:17:30|16693.39|16613.39|16693.46|16613.46|16693.46|16613.46|16692.17|16612.17|10
1730481460000|2024-11-01 17:17:40|16693.47|16613.47|16694.79|16614.79|16694.79|16614.79|16693.46|16613.46|10
1730481470000|2024-11-01 17:17:50|16695.61|16615.61|16699.66|16619.66|16699.9|16619.9|16695.61|16615.61|10
1730481480000|2024-11-01 17:18:00|16700.16|16620.16|16705.73|16625.73|16705.73|16625.73|16700.16|16620.16|10
1730481490000|2024-11-01 17:18:10|16705.81|16625.81|16704.55|16624.55|16706.12|16626.12|16704.05|16624.05|10
1730481500000|2024-11-01 17:18:20|16703.91|16623.91|16700.45|16620.45|16703.91|16623.91|16700.33|16620.33|10
1730481510000|2024-11-01 17:18:30|16700.21|16620.21|16699.91|16619.91|16700.63|16620.63|16699.91|16619.91|10
1730481520000|2024-11-01 17:18:40|16699.93|16619.93|16700.08|16620.08|16700.08|16620.08|16699.02|16619.02|9
1730481530000|2024-11-01 17:18:50|16700.03|16620.03|16698.65|16618.65|16700.43|16620.43|16698.38|16618.38|10
1730481540000|2024-11-01 17:19:00|16698.66|16618.66|16698.92|16618.92|16698.92|16618.92|16697.66|16617.66|10
1730481550000|2024-11-01 17:19:10|16698.61|16618.61|16695.88|16615.88|16698.61|16618.61|16695.78|16615.78|10
1730481560000|2024-11-01 17:19:20|16695.57|16615.57|16694.85|16614.85|16695.57|16615.57|16694.33|16614.33|10
1730481570000|2024-11-01 17:19:30|16695.12|16615.12|16692.12|16612.12|16695.12|16615.12|16692.12|16612.12|10
1730481580000|2024-11-01 17:19:40|16691.86|16611.86|16695.02|16615.02|16695.02|16615.02|16691.86|16611.86|10
1730481590000|2024-11-01 17:19:50|16695.06|16615.06|16693.89|16613.89|16695.58|16615.58|16693.85|16613.85|10
1730481600000|2024-11-01 17:20:00|16694.25|16614.25|16692.75|16612.75|16694.64|16614.64|16692.6|16612.6|10
1730481610000|2024-11-01 17:20:10|16693.18|16613.18|16693.44|16613.44|16693.79|16613.79|16693.18|16613.18|10
1730481620000|2024-11-01 17:20:20|16692.79|16612.79|16690.67|16610.67|16692.79|16612.79|16690.67|16610.67|9
1730481630000|2024-11-01 17:20:30|16689.06|16609.06|16689.87|16609.87|16690.29|16610.29|16688.83|16608.83|10
1730481640000|2024-11-01 17:20:40|16689.27|16609.27|16690.27|16610.27|16690.5|16610.5|16688.68|16608.68|10
1730481650000|2024-11-01 17:20:50|16690.18|16610.18|16687.9|16607.9|16690.18|16610.18|16687.16|16607.16|9
1730481660000|2024-11-01 17:21:00|16688.04|16608.04|16686|16606|16688.2|16608.2|16686|16606|9
1730481670000|2024-11-01 17:21:10|16686.03|16606.03|16685.71|16605.71|16686.61|16606.61|16684.84|16604.84|10
1730481680000|2024-11-01 17:21:20|16685.62|16605.62|16686.21|16606.21|16686.67|16606.67|16685.62|16605.62|10
1730481690000|2024-11-01 17:21:30|16686.01|16606.01|16682.77|16602.77|16686.01|16606.01|16682.77|16602.77|10
1730481700000|2024-11-01 17:21:40|16682.72|16602.72|16680.86|16600.86|16682.72|16602.72|16680.76|16600.76|10
1730481710000|2024-11-01 17:21:50|16680.88|16600.88|16677.08|16597.08|16680.93|16600.93|16677.08|16597.08|10
1730481720000|2024-11-01 17:22:00|16676.54|16596.54|16675.82|16595.82|16676.54|16596.54|16675.41|16595.41|10
1730481730000|2024-11-01 17:22:10|16675.85|16595.85|16675.18|16595.18|16676.42|16596.42|16675.18|16595.18|10
1730481740000|2024-11-01 17:22:20|16675.04|16595.04|16676.77|16596.77|16676.77|16596.77|16675.04|16595.04|10
1730481750000|2024-11-01 17:22:30|16676.67|16596.67|16679.39|16599.39|16679.39|16599.39|16676.54|16596.54|10
1730481760000|2024-11-01 17:22:40|16679.43|16599.43|16680.88|16600.88|16680.88|16600.88|16679.43|16599.43|10
1730481770000|2024-11-01 17:22:50|16680.71|16600.71|16680.36|16600.36|16681.3|16601.3|16680.36|16600.36|10
1730481780000|2024-11-01 17:23:00|16680.14|16600.14|16674.64|16594.64|16680.23|16600.23|16674|16594|10
1730481790000|2024-11-01 17:23:10|16674.96|16594.96|16675.93|16595.93|16675.93|16595.93|16674.96|16594.96|10
1730481800000|2024-11-01 17:23:20|16676.37|16596.37|16678.91|16598.91|16678.91|16598.91|16676.37|16596.37|9
1730481810000|2024-11-01 17:23:30|16679.55|16599.55|16680.93|16600.93|16681.38|16601.38|16679.55|16599.55|10
1730481820000|2024-11-01 17:23:40|16680.96|16600.96|16680.52|16600.52|16681.54|16601.54|16680.52|16600.52|9
1730481830000|2024-11-01 17:23:50|16680.56|16600.56|16682.3|16602.3|16682.3|16602.3|16679.95|16599.95|10
1730481840000|2024-11-01 17:24:00|16682.07|16602.07|16681.17|16601.17|16682.07|16602.07|16680.69|16600.69|10
1730481850000|2024-11-01 17:24:10|16682.69|16602.69|16686.65|16606.65|16686.65|16606.65|16682.69|16602.69|10
1730481860000|2024-11-01 17:24:20|16686.47|16606.47|16687.13|16607.13|16687.53|16607.53|16686.47|16606.47|10
1730481870000|2024-11-01 17:24:30|16687.22|16607.22|16684.64|16604.64|16687.3|16607.3|16684.64|16604.64|10
1730481880000|2024-11-01 17:24:40|16684.68|16604.68|16683.85|16603.85|16684.9|16604.9|16683.85|16603.85|10
1730481890000|2024-11-01 17:24:50|16683.5|16603.5|16681.55|16601.55|16683.5|16603.5|16681.55|16601.55|10
1730481900000|2024-11-01 17:25:00|16681.51|16601.51|16676.82|16596.82|16681.51|16601.51|16676.74|16596.74|9
1730481910000|2024-11-01 17:25:10|16674.81|16594.81|16673.98|16593.98|16674.81|16594.81|16673.69|16593.69|10
1730481920000|2024-11-01 17:25:20|16673.24|16593.24|16674.67|16594.67|16674.67|16594.67|16672.74|16592.74|10
1730481930000|2024-11-01 17:25:30|16674.72|16594.72|16675.02|16595.02|16675.44|16595.44|16674.18|16594.18|10
1730481940000|2024-11-01 17:25:40|16675.35|16595.35|16675.63|16595.63|16676.61|16596.61|16674.95|16594.95|10
1730481950000|2024-11-01 17:25:50|16675.33|16595.33|16676.35|16596.35|16676.53|16596.53|16675.33|16595.33|10
1730481960000|2024-11-01 17:26:00|16676.42|16596.42|16674.29|16594.29|16676.42|16596.42|16673.9|16593.9|10
1730481970000|2024-11-01 17:26:10|16674.41|16594.41|16676.33|16596.33|16676.33|16596.33|16674.41|16594.41|10
1730481980000|2024-11-01 17:26:20|16676.64|16596.64|16674.28|16594.28|16676.87|16596.87|16674.28|16594.28|10
1730481990000|2024-11-01 17:26:30|16674.27|16594.27|16673.44|16593.44|16674.34|16594.34|16673.44|16593.44|10
1730482000000|2024-11-01 17:26:40|16673.47|16593.47|16673.7|16593.7|16674.18|16594.18|16673.25|16593.25|10
1730482010000|2024-11-01 17:26:50|16673.8|16593.8|16673.93|16593.93|16674.01|16594.01|16673.8|16593.8|10
1730482020000|2024-11-01 17:27:00|16674.4|16594.4|16675.19|16595.19|16675.34|16595.34|16674.22|16594.22|10
1730482030000|2024-11-01 17:27:10|16675.23|16595.23|16675.75|16595.75|16676.65|16596.65|16675.23|16595.23|10
1730482040000|2024-11-01 17:27:20|16675.37|16595.37|16675.48|16595.48|16676.31|16596.31|16675.1|16595.1|10
1730482050000|2024-11-01 17:27:30|16675.5|16595.5|16677.74|16597.74|16677.74|16597.74|16675.5|16595.5|10
1730482060000|2024-11-01 17:27:40|16677.87|16597.87|16679.28|16599.28|16679.7|16599.7|16677.87|16597.87|10
1730482070000|2024-11-01 17:27:50|16679.23|16599.23|16679.41|16599.41|16679.49|16599.49|16679.11|16599.11|10
1730482080000|2024-11-01 17:28:00|16679.5|16599.5|16683.86|16603.86|16684.28|16604.28|16679.5|16599.5|10
1730482090000|2024-11-01 17:28:10|16683.88|16603.88|16684.01|16604.01|16684.29|16604.29|16683.47|16603.47|10
1730482100000|2024-11-01 17:28:20|16684.03|16604.03|16683.12|16603.12|16685.1|16605.1|16683.12|16603.12|10
1730482110000|2024-11-01 17:28:30|16681.11|16601.11|16676.45|16596.45|16681.11|16601.11|16676.45|16596.45|10
1730482120000|2024-11-01 17:28:40|16675.27|16595.27|16676.35|16596.35|16676.48|16596.48|16675.07|16595.07|10
1730482130000|2024-11-01 17:28:50|16675.67|16595.67|16678.59|16598.59|16678.59|16598.59|16675.67|16595.67|9
1730482140000|2024-11-01 17:29:00|16678.79|16598.79|16678.66|16598.66|16679.08|16599.08|16678.66|16598.66|10
1730482150000|2024-11-01 17:29:10|16678.81|16598.81|16677.05|16597.05|16678.88|16598.88|16677.05|16597.05|10
1730482160000|2024-11-01 17:29:20|16677.03|16597.03|16676.08|16596.08|16677.12|16597.12|16675.1|16595.1|9
1730482170000|2024-11-01 17:29:30|16675.81|16595.81|16677.62|16597.62|16677.64|16597.64|16675.81|16595.81|9
1730482180000|2024-11-01 17:29:40|16678.14|16598.14|16677.83|16597.83|16678.4|16598.4|16677.69|16597.69|9
1730482190000|2024-11-01 17:29:50|16677.86|16597.86|16678.22|16598.22|16678.22|16598.22|16677.74|16597.74|8
1730482200000|2024-11-01 17:30:00|16678.19|16598.19|16677.96|16597.96|16679.02|16599.02|16677.88|16597.88|10
1730482210000|2024-11-01 17:30:10|16677.85|16597.85|16677.97|16597.97|16677.97|16597.97|16677.17|16597.17|10
1730482220000|2024-11-01 17:30:20|16677.86|16597.86|16675.87|16595.87|16677.86|16597.86|16675.48|16595.48|10
1730482230000|2024-11-01 17:30:30|16675.28|16595.28|16672.02|16592.02|16675.28|16595.28|16672.02|16592.02|9
1730482240000|2024-11-01 17:30:40|16671.42|16591.42|16670.12|16590.12|16671.42|16591.42|16670.12|16590.12|10
1730482250000|2024-11-01 17:30:50|16669.46|16589.46|16665.91|16585.91|16669.46|16589.46|16665.91|16585.91|10
1730482260000|2024-11-01 17:31:00|16665.94|16585.94|16661.47|16581.47|16665.96|16585.96|16661.47|16581.47|10
1730482270000|2024-11-01 17:31:10|16661.02|16581.02|16660.11|16580.11|16661.02|16581.02|16658.9|16578.9|10
1730482280000|2024-11-01 17:31:20|16661.09|16581.09|16658.6|16578.6|16661.7|16581.7|16658.6|16578.6|10
1730482290000|2024-11-01 17:31:30|16658.7|16578.7|16658.02|16578.02|16658.7|16578.7|16657.68|16577.68|10
1730482300000|2024-11-01 17:31:40|16658.09|16578.09|16659.34|16579.34|16659.34|16579.34|16657.71|16577.71|10
1730482310000|2024-11-01 17:31:50|16659.61|16579.61|16656.51|16576.51|16659.72|16579.72|16656.51|16576.51|10
1730482320000|2024-11-01 17:32:00|16656.06|16576.06|16654.21|16574.21|16656.28|16576.28|16654.21|16574.21|9
1730482330000|2024-11-01 17:32:10|16653.68|16573.68|16654.93|16574.93|16654.93|16574.93|16653.49|16573.49|10
1730482340000|2024-11-01 17:32:20|16655.19|16575.19|16653.58|16573.58|16655.81|16575.81|16653.58|16573.58|10
1730482350000|2024-11-01 17:32:30|16652.95|16572.95|16648.74|16568.74|16652.95|16572.95|16648.74|16568.74|10
1730482360000|2024-11-01 17:32:40|16647.39|16567.39|16645.89|16565.89|16647.39|16567.39|16645.78|16565.78|9
1730482370000|2024-11-01 17:32:50|16645.95|16565.95|16642.95|16562.95|16645.95|16565.95|16642.95|16562.95|10
1730482380000|2024-11-01 17:33:00|16641.82|16561.82|16638.21|16558.21|16641.82|16561.82|16637.73|16557.73|10
1730482390000|2024-11-01 17:33:10|16638.14|16558.14|16636.07|16556.07|16638.26|16558.26|16635.45|16555.45|9
1730482400000|2024-11-01 17:33:20|16636.18|16556.18|16640.62|16560.62|16640.62|16560.62|16636.18|16556.18|10
1730482410000|2024-11-01 17:33:30|16641.15|16561.15|16633.39|16553.39|16641.15|16561.15|16633.39|16553.39|10
1730482420000|2024-11-01 17:33:40|16632.46|16552.46|16632.06|16552.06|16634.08|16554.08|16631.81|16551.81|10
1730482430000|2024-11-01 17:33:50|16628.13|16548.13|16624.65|16544.65|16628.13|16548.13|16624.65|16544.65|10
1730482440000|2024-11-01 17:34:00|16624.72|16544.72|16630.51|16550.51|16630.67|16550.67|16624.72|16544.72|10
1730482450000|2024-11-01 17:34:10|16630.52|16550.52|16628.81|16548.81|16630.52|16550.52|16628.59|16548.59|10
1730482460000|2024-11-01 17:34:20|16628.86|16548.86|16629.31|16549.31|16630.04|16550.04|16628.86|16548.86|10
1730482470000|2024-11-01 17:34:30|16630.09|16550.09|16626.45|16546.45|16630.09|16550.09|16626.45|16546.45|10
1730482480000|2024-11-01 17:34:40|16626.54|16546.54|16626.25|16546.25|16626.7|16546.7|16625.74|16545.74|10
1730482490000|2024-11-01 17:34:50|16626.44|16546.44|16625.24|16545.24|16626.44|16546.44|16625.24|16545.24|10
1730482500000|2024-11-01 17:35:00|16624.36|16544.36|16620.3|16540.3|16624.36|16544.36|16620.3|16540.3|10
1730482510000|2024-11-01 17:35:10|16620.72|16540.72|16619.74|16539.74|16622.2|16542.2|16619.13|16539.13|10
1730482520000|2024-11-01 17:35:20|16620.25|16540.25|16615.82|16535.82|16620.25|16540.25|16615.82|16535.82|10
1730482530000|2024-11-01 17:35:30|16615.26|16535.26|16612.52|16532.52|16615.26|16535.26|16612.14|16532.14|10
1730482540000|2024-11-01 17:35:40|16612.53|16532.53|16613.07|16533.07|16613.1|16533.1|16612.53|16532.53|9
1730482550000|2024-11-01 17:35:50|16612.98|16532.98|16615.51|16535.51|16615.51|16535.51|16612.98|16532.98|10
1730482560000|2024-11-01 17:36:00|16616.04|16536.04|16614.68|16534.68|16616.04|16536.04|16613.63|16533.63|9
1730482570000|2024-11-01 17:36:10|16615.68|16535.68|16614.29|16534.29|16615.68|16535.68|16614.29|16534.29|10
1730482580000|2024-11-01 17:36:20|16613.35|16533.35|16610.41|16530.41|16613.35|16533.35|16609.46|16529.46|10
1730482590000|2024-11-01 17:36:30|16610.87|16530.87|16613.5|16533.5|16613.5|16533.5|16610.87|16530.87|10
1730482600000|2024-11-01 17:36:40|16610.23|16530.23|16605.15|16525.15|16611.56|16531.56|16605.15|16525.15|10
1730482610000|2024-11-01 17:36:50|16603.78|16523.78|16602.59|16522.59|16603.78|16523.78|16601.78|16521.78|10
1730482620000|2024-11-01 17:37:00|16602.9|16522.9|16602.94|16522.94|16602.94|16522.94|16601.1|16521.1|10
1730482630000|2024-11-01 17:37:10|16602.74|16522.74|16605.6|16525.6|16605.6|16525.6|16602.74|16522.74|10
1730482640000|2024-11-01 17:37:20|16605.93|16525.93|16608.25|16528.25|16608.25|16528.25|16605.48|16525.48|10
1730482650000|2024-11-01 17:37:30|16608.29|16528.29|16610.74|16530.74|16610.74|16530.74|16607.94|16527.94|10
1730482660000|2024-11-01 17:37:40|16611.43|16531.43|16613.74|16533.74|16613.74|16533.74|16611.43|16531.43|9
1730482670000|2024-11-01 17:37:50|16613.41|16533.41|16612.69|16532.69|16613.43|16533.43|16612.69|16532.69|10
1730482680000|2024-11-01 17:38:00|16612.73|16532.73|16618.74|16538.74|16618.74|16538.74|16612.73|16532.73|9
1730482690000|2024-11-01 17:38:10|16618.84|16538.84|16619.85|16539.85|16620.41|16540.41|16618.84|16538.84|10
1730482700000|2024-11-01 17:38:20|16619.97|16539.97|16620.74|16540.74|16620.83|16540.83|16619.97|16539.97|10
1730482710000|2024-11-01 17:38:30|16620.94|16540.94|16622.78|16542.78|16623.05|16543.05|16620.94|16540.94|10
1730482720000|2024-11-01 17:38:40|16623.31|16543.31|16623.78|16543.78|16623.78|16543.78|16623.24|16543.24|10
1730482730000|2024-11-01 17:38:50|16623.9|16543.9|16624.11|16544.11|16624.29|16544.29|16623.88|16543.88|10
1730482740000|2024-11-01 17:39:00|16624.12|16544.12|16625.58|16545.58|16625.58|16545.58|16623.83|16543.83|10
1730482750000|2024-11-01 17:39:10|16626.24|16546.24|16625.92|16545.92|16626.24|16546.24|16625.57|16545.57|10
1730482760000|2024-11-01 17:39:20|16625.9|16545.9|16626.13|16546.13|16626.16|16546.16|16625.62|16545.62|10
1730482770000|2024-11-01 17:39:30|16625.56|16545.56|16625.85|16545.85|16625.85|16545.85|16625.21|16545.21|10
1730482780000|2024-11-01 17:39:40|16625.87|16545.87|16626.72|16546.72|16626.72|16546.72|16625.52|16545.52|10
1730482790000|2024-11-01 17:39:50|16626.8|16546.8|16622.7|16542.7|16626.8|16546.8|16622.7|16542.7|10
1730482800000|2024-11-01 17:40:00|16622.15|16542.15|16616.99|16536.99|16622.15|16542.15|16616.82|16536.82|10
1730482810000|2024-11-01 17:40:10|16617.19|16537.19|16614.61|16534.61|16617.19|16537.19|16613.67|16533.67|10
1730482820000|2024-11-01 17:40:20|16614.63|16534.63|16611.6|16531.6|16614.63|16534.63|16611.15|16531.15|10
1730482830000|2024-11-01 17:40:30|16613.03|16533.03|16612.22|16532.22|16613.14|16533.14|16612.21|16532.21|10
1730482840000|2024-11-01 17:40:40|16612.12|16532.12|16615.37|16535.37|16615.37|16535.37|16612.12|16532.12|10
1730482850000|2024-11-01 17:40:50|16616.01|16536.01|16616.83|16536.83|16617.2|16537.2|16615.77|16535.77|10
1730482860000|2024-11-01 17:41:00|16616.86|16536.86|16615.88|16535.88|16616.86|16536.86|16615.7|16535.7|10
1730482870000|2024-11-01 17:41:10|16615.44|16535.44|16612.9|16532.9|16615.68|16535.68|16612.85|16532.85|10
1730482880000|2024-11-01 17:41:20|16612.87|16532.87|16612.97|16532.97|16613.26|16533.26|16612.47|16532.47|10
1730482890000|2024-11-01 17:41:30|16612.76|16532.76|16610.31|16530.31|16612.76|16532.76|16610.29|16530.29|10
1730482900000|2024-11-01 17:41:40|16610.64|16530.64|16608.76|16528.76|16610.95|16530.95|16608.76|16528.76|10
1730482910000|2024-11-01 17:41:50|16608.96|16528.96|16606.05|16526.05|16608.96|16528.96|16605.82|16525.82|10
1730482920000|2024-11-01 17:42:00|16605.88|16525.88|16605.19|16525.19|16606.26|16526.26|16605.19|16525.19|10
1730482930000|2024-11-01 17:42:10|16604.14|16524.14|16604.48|16524.48|16604.75|16524.75|16603.72|16523.72|10
1730482940000|2024-11-01 17:42:20|16604.76|16524.76|16607.24|16527.24|16607.24|16527.24|16604.76|16524.76|10
1730482950000|2024-11-01 17:42:30|16607.17|16527.17|16608.65|16528.65|16609.35|16529.35|16607.17|16527.17|10
1730482960000|2024-11-01 17:42:40|16609.16|16529.16|16611.65|16531.65|16611.65|16531.65|16609.16|16529.16|10
1730482970000|2024-11-01 17:42:50|16611.59|16531.59|16613.3|16533.3|16613.3|16533.3|16611.59|16531.59|10
1730482980000|2024-11-01 17:43:00|16612.92|16532.92|16614.87|16534.87|16614.87|16534.87|16612.86|16532.86|9
1730482990000|2024-11-01 17:43:10|16614.46|16534.46|16614.52|16534.52|16615.55|16535.55|16614.46|16534.46|10
1730483000000|2024-11-01 17:43:20|16613.98|16533.98|16614.11|16534.11|16614.13|16534.13|16613.58|16533.58|10
1730483010000|2024-11-01 17:43:30|16614.13|16534.13|16613.06|16533.06|16614.74|16534.74|16612.65|16532.65|10
1730483020000|2024-11-01 17:43:40|16612.88|16532.88|16612.33|16532.33|16612.88|16532.88|16612.32|16532.32|9
1730483030000|2024-11-01 17:43:50|16613.05|16533.05|16613.01|16533.01|16613.23|16533.23|16612.42|16532.42|10
1730483040000|2024-11-01 17:44:00|16613.2|16533.2|16614.02|16534.02|16614.02|16534.02|16613.2|16533.2|10
1730483050000|2024-11-01 17:44:10|16614.28|16534.28|16616.03|16536.03|16616.03|16536.03|16614.28|16534.28|10
1730483060000|2024-11-01 17:44:20|16616.79|16536.79|16615.92|16535.92|16616.79|16536.79|16615.68|16535.68|10
1730483070000|2024-11-01 17:44:30|16615.32|16535.32|16615.87|16535.87|16615.87|16535.87|16615|16535|9
1730483080000|2024-11-01 17:44:40|16615.9|16535.9|16615.82|16535.82|16615.91|16535.91|16615.23|16535.23|9
1730483090000|2024-11-01 17:44:50|16616.38|16536.38|16613.63|16533.63|16616.38|16536.38|16613.41|16533.41|10
1730483100000|2024-11-01 17:45:00|16613.68|16533.68|16612.51|16532.51|16613.79|16533.79|16612.35|16532.35|10
1730483110000|2024-11-01 17:45:10|16612.52|16532.52|16608.33|16528.33|16612.79|16532.79|16608.33|16528.33|10
1730483120000|2024-11-01 17:45:20|16608.01|16528.01|16607.3|16527.3|16608.01|16528.01|16606.32|16526.32|10
1730483130000|2024-11-01 17:45:30|16606.94|16526.94|16607.86|16527.86|16608.21|16528.21|16606.13|16526.13|10
1730483140000|2024-11-01 17:45:40|16607.36|16527.36|16610.37|16530.37|16610.52|16530.52|16607.36|16527.36|10
1730483150000|2024-11-01 17:45:50|16610.48|16530.48|16610.39|16530.39|16610.58|16530.58|16610.21|16530.21|10
1730483160000|2024-11-01 17:46:00|16610.38|16530.38|16610.04|16530.04|16610.38|16530.38|16609.19|16529.19|10
1730483170000|2024-11-01 17:46:10|16610.34|16530.34|16612.69|16532.69|16612.85|16532.85|16610.34|16530.34|10
1730483180000|2024-11-01 17:46:20|16612.98|16532.98|16614.39|16534.39|16614.77|16534.77|16612.96|16532.96|10
1730483190000|2024-11-01 17:46:30|16614.84|16534.84|16618.23|16538.23|16618.23|16538.23|16614.84|16534.84|10
1730483200000|2024-11-01 17:46:40|16618.34|16538.34|16621.23|16541.23|16621.23|16541.23|16617.89|16537.89|10
1730483210000|2024-11-01 17:46:50|16621.69|16541.69|16621.06|16541.06|16622.03|16542.03|16621.06|16541.06|10
1730483220000|2024-11-01 17:47:00|16620.38|16540.38|16620.51|16540.51|16620.68|16540.68|16619.63|16539.63|10
1730483230000|2024-11-01 17:47:10|16620.47|16540.47|16622.24|16542.24|16622.24|16542.24|16620.2|16540.2|10
1730483240000|2024-11-01 17:47:20|16622.36|16542.36|16626.19|16546.19|16626.19|16546.19|16622.36|16542.36|10
1730483250000|2024-11-01 17:47:30|16626.06|16546.06|16626.9|16546.9|16627.13|16547.13|16626.06|16546.06|10
1730483260000|2024-11-01 17:47:40|16627.22|16547.22|16628.14|16548.14|16629.04|16549.04|16627.22|16547.22|10
1730483270000|2024-11-01 17:47:50|16628|16548|16627.7|16547.7|16628|16548|16627.59|16547.59|10
1730483280000|2024-11-01 17:48:00|16627.61|16547.61|16624.58|16544.58|16627.61|16547.61|16624.42|16544.42|10
1730483290000|2024-11-01 17:48:10|16623.82|16543.82|16620.82|16540.82|16623.82|16543.82|16620.82|16540.82|10
1730483300000|2024-11-01 17:48:20|16620.57|16540.57|16622.12|16542.12|16622.12|16542.12|16620.57|16540.57|10
1730483310000|2024-11-01 17:48:30|16622.22|16542.22|16622.33|16542.33|16623.71|16543.71|16622.22|16542.22|10
1730483320000|2024-11-01 17:48:40|16622.32|16542.32|16621.92|16541.92|16623.3|16543.3|16621.92|16541.92|10
1730483330000|2024-11-01 17:48:50|16621.38|16541.38|16620.04|16540.04|16621.38|16541.38|16619.85|16539.85|10
1730483340000|2024-11-01 17:49:00|16620.19|16540.19|16617.97|16537.97|16620.19|16540.19|16617.97|16537.97|9
1730483350000|2024-11-01 17:49:10|16618.02|16538.02|16617.08|16537.08|16618.02|16538.02|16617.08|16537.08|10
1730483360000|2024-11-01 17:49:20|16617.86|16537.86|16616.7|16536.7|16617.86|16537.86|16616.09|16536.09|10
1730483370000|2024-11-01 17:49:30|16616.74|16536.74|16619.17|16539.17|16619.17|16539.17|16616.74|16536.74|9
1730483380000|2024-11-01 17:49:40|16619.24|16539.24|16618.47|16538.47|16619.24|16539.24|16618.21|16538.21|10
1730483390000|2024-11-01 17:49:50|16618.98|16538.98|16618.69|16538.69|16618.98|16538.98|16618.62|16538.62|10
1730483400000|2024-11-01 17:50:00|16618.64|16538.64|16621.42|16541.42|16621.42|16541.42|16618.47|16538.47|8
1730483410000|2024-11-01 17:50:10|16621.51|16541.51|16629.25|16549.25|16629.25|16549.25|16621.51|16541.51|9
1730483420000|2024-11-01 17:50:20|16629.47|16549.47|16629.73|16549.73|16631.09|16551.09|16629.46|16549.46|9
1730483430000|2024-11-01 17:50:30|16629.56|16549.56|16637.02|16557.02|16637.02|16557.02|16629.56|16549.56|10
1730483440000|2024-11-01 17:50:40|16636.51|16556.51|16639.31|16559.31|16639.31|16559.31|16636.51|16556.51|10
1730483450000|2024-11-01 17:50:50|16639.62|16559.62|16642.21|16562.21|16642.21|16562.21|16639.46|16559.46|10
1730483460000|2024-11-01 17:51:00|16642.13|16562.13|16645.52|16565.52|16645.91|16565.91|16642.12|16562.12|10
1730483470000|2024-11-01 17:51:10|16645.48|16565.48|16646.31|16566.31|16646.32|16566.32|16645.23|16565.23|10
1730483480000|2024-11-01 17:51:20|16646.38|16566.38|16644.21|16564.21|16646.38|16566.38|16644.21|16564.21|10
1730483490000|2024-11-01 17:51:30|16644.26|16564.26|16643.09|16563.09|16644.28|16564.28|16643.09|16563.09|10
1730483500000|2024-11-01 17:51:40|16643.3|16563.3|16643.03|16563.03|16643.73|16563.73|16643.03|16563.03|10
1730483510000|2024-11-01 17:51:50|16643.02|16563.02|16644.04|16564.04|16644.04|16564.04|16643.02|16563.02|10
1730483520000|2024-11-01 17:52:00|16644.06|16564.06|16648.05|16568.05|16648.59|16568.59|16643.11|16563.11|10
1730483530000|2024-11-01 17:52:10|16647.78|16567.78|16648.97|16568.97|16648.97|16568.97|16647.73|16567.73|10
1730483540000|2024-11-01 17:52:20|16648.9|16568.9|16652.41|16572.41|16652.41|16572.41|16648.9|16568.9|10
1730483550000|2024-11-01 17:52:30|16652.16|16572.16|16649.98|16569.98|16652.2|16572.2|16649.98|16569.98|10
1730483560000|2024-11-01 17:52:40|16649.93|16569.93|16649.32|16569.32|16650.43|16570.43|16649.32|16569.32|7
1730483570000|2024-11-01 17:52:50|16649.39|16569.39|16652.22|16572.22|16652.9|16572.9|16649.39|16569.39|10
1730483580000|2024-11-01 17:53:00|16651.12|16571.12|16657.42|16577.42|16657.42|16577.42|16651.12|16571.12|10
1730483590000|2024-11-01 17:53:10|16657.3|16577.3|16660.04|16580.04|16660.04|16580.04|16656.67|16576.67|9
1730483600000|2024-11-01 17:53:20|16660.38|16580.38|16659.44|16579.44|16660.38|16580.38|16659.17|16579.17|10
1730483610000|2024-11-01 17:53:30|16660|16580|16657.12|16577.12|16660.52|16580.52|16657.06|16577.06|10
1730483620000|2024-11-01 17:53:40|16657.1|16577.1|16653.74|16573.74|16657.1|16577.1|16653.47|16573.47|10
1730483630000|2024-11-01 17:53:50|16653.85|16573.85|16654.24|16574.24|16654.55|16574.55|16653.46|16573.46|10
1730483640000|2024-11-01 17:54:00|16654.22|16574.22|16651.36|16571.36|16654.23|16574.23|16651.35|16571.35|9
1730483650000|2024-11-01 17:54:10|16651.37|16571.37|16650.19|16570.19|16651.43|16571.43|16650.09|16570.09|9
1730483660000|2024-11-01 17:54:20|16650.04|16570.04|16651.68|16571.68|16651.68|16571.68|16650.01|16570.01|9
1730483670000|2024-11-01 17:54:30|16652.4|16572.4|16651.44|16571.44|16652.4|16572.4|16651.32|16571.32|9
1730483680000|2024-11-01 17:54:40|16650.58|16570.58|16650.45|16570.45|16651.07|16571.07|16650.16|16570.16|10
1730483690000|2024-11-01 17:54:50|16651.57|16571.57|16652.62|16572.62|16652.62|16572.62|16651.22|16571.22|10
1730483700000|2024-11-01 17:55:00|16652.16|16572.16|16653.22|16573.22|16653.25|16573.25|16652.16|16572.16|10
1730483710000|2024-11-01 17:55:10|16653.23|16573.23|16652.51|16572.51|16653.23|16573.23|16652.45|16572.45|8
1730483720000|2024-11-01 17:55:20|16652.43|16572.43|16650.47|16570.47|16652.48|16572.48|16650.47|16570.47|10
1730483730000|2024-11-01 17:55:30|16650.52|16570.52|16645.1|16565.1|16650.52|16570.52|16645.1|16565.1|10
1730483740000|2024-11-01 17:55:40|16645.01|16565.01|16631.91|16551.91|16645.01|16565.01|16631.77|16551.77|10
1730483750000|2024-11-01 17:55:50|16631.65|16551.65|16628.8|16548.8|16631.65|16551.65|16628.8|16548.8|10
1730483760000|2024-11-01 17:56:00|16628.73|16548.73|16629.69|16549.69|16629.69|16549.69|16628.73|16548.73|10
1730483770000|2024-11-01 17:56:10|16629.92|16549.92|16628.48|16548.48|16629.92|16549.92|16628.26|16548.26|9
1730483780000|2024-11-01 17:56:20|16628.42|16548.42|16628.3|16548.3|16628.6|16548.6|16628.15|16548.15|10
1730483790000|2024-11-01 17:56:30|16628.05|16548.05|16626.49|16546.49|16628.05|16548.05|16626.49|16546.49|9
1730483800000|2024-11-01 17:56:40|16626.59|16546.59|16626.68|16546.68|16626.68|16546.68|16626.46|16546.46|10
1730483810000|2024-11-01 17:56:50|16626.55|16546.55|16626.37|16546.37|16626.58|16546.58|16626.16|16546.16|9
1730483820000|2024-11-01 17:57:00|16626.36|16546.36|16626.86|16546.86|16626.86|16546.86|16625.77|16545.77|10
1730483830000|2024-11-01 17:57:10|16627.1|16547.1|16625.43|16545.43|16627.3|16547.3|16625.43|16545.43|10
1730483840000|2024-11-01 17:57:20|16625.26|16545.26|16625.7|16545.7|16625.7|16545.7|16625.01|16545.01|10
1730483850000|2024-11-01 17:57:30|16625.73|16545.73|16626.28|16546.28|16626.28|16546.28|16625.73|16545.73|10
1730483860000|2024-11-01 17:57:40|16626.3|16546.3|16628.32|16548.32|16628.56|16548.56|16626.3|16546.3|10
1730483870000|2024-11-01 17:57:50|16628.36|16548.36|16626.95|16546.95|16628.8|16548.8|16626.15|16546.15|10
1730483880000|2024-11-01 17:58:00|16627.19|16547.19|16622.62|16542.62|16627.19|16547.19|16622.62|16542.62|9
1730483890000|2024-11-01 17:58:10|16623.27|16543.27|16622.68|16542.68|16623.59|16543.59|16622.44|16542.44|10
1730483900000|2024-11-01 17:58:20|16622.55|16542.55|16621.98|16541.98|16622.55|16542.55|16621.86|16541.86|10
1730483910000|2024-11-01 17:58:30|16621.73|16541.73|16622.43|16542.43|16622.5|16542.5|16621.73|16541.73|10
1730483920000|2024-11-01 17:58:40|16622.42|16542.42|16621.93|16541.93|16622.42|16542.42|16621.77|16541.77|9
1730483930000|2024-11-01 17:58:50|16620.07|16540.07|16619.6|16539.6|16620.07|16540.07|16619.02|16539.02|10
1730483940000|2024-11-01 17:59:00|16619.65|16539.65|16622.13|16542.13|16622.13|16542.13|16619.28|16539.28|9
1730483950000|2024-11-01 17:59:10|16622.19|16542.19|16624.04|16544.04|16624.04|16544.04|16622.19|16542.19|9
1730483960000|2024-11-01 17:59:20|16623.75|16543.75|16624.77|16544.77|16624.77|16544.77|16623.75|16543.75|10
1730483970000|2024-11-01 17:59:30|16624.72|16544.72|16624.18|16544.18|16624.88|16544.88|16623.96|16543.96|10
1730483980000|2024-11-01 17:59:40|16624.2|16544.2|16624.88|16544.88|16624.88|16544.88|16624.2|16544.2|9
1730483990000|2024-11-01 17:59:50|16623.84|16543.84|16619.43|16539.43|16625.07|16545.07|16618.13|16538.13|10
1730484000000|2024-11-01 18:00:00|16618.8|16538.8|16613.86|16533.86|16619|16539|16613.86|16533.86|10
1730484010000|2024-11-01 18:00:10|16613.87|16533.87|16608.76|16528.76|16613.87|16533.87|16608.76|16528.76|10
1730484020000|2024-11-01 18:00:20|16609.26|16529.26|16605.56|16525.56|16609.31|16529.31|16605.48|16525.48|10
1730484030000|2024-11-01 18:00:30|16605.17|16525.17|16604.36|16524.36|16605.61|16525.61|16604.36|16524.36|10
1730484040000|2024-11-01 18:00:40|16604.4|16524.4|16604.86|16524.86|16605.14|16525.14|16604.4|16524.4|10
1730484050000|2024-11-01 18:00:50|16604.61|16524.61|16603.56|16523.56|16604.95|16524.95|16603.56|16523.56|10
1730484060000|2024-11-01 18:01:00|16602.1|16522.1|16602.78|16522.78|16602.78|16522.78|16600.62|16520.62|10
1730484070000|2024-11-01 18:01:10|16602.68|16522.68|16603.1|16523.1|16603.25|16523.25|16602.37|16522.37|10
1730484080000|2024-11-01 18:01:20|16603.34|16523.34|16603.66|16523.66|16603.66|16523.66|16602.71|16522.71|10
1730484090000|2024-11-01 18:01:30|16604.22|16524.22|16604.62|16524.62|16605.24|16525.24|16604.06|16524.06|10
1730484100000|2024-11-01 18:01:40|16604.79|16524.79|16607.42|16527.42|16607.42|16527.42|16604.79|16524.79|10
1730484110000|2024-11-01 18:01:50|16607.44|16527.44|16608.18|16528.18|16608.18|16528.18|16607.28|16527.28|9
1730484120000|2024-11-01 18:02:00|16608.54|16528.54|16610.75|16530.75|16610.75|16530.75|16608.54|16528.54|9
1730484130000|2024-11-01 18:02:10|16611.04|16531.04|16610.41|16530.41|16611.84|16531.84|16610.41|16530.41|10
1730484140000|2024-11-01 18:02:20|16609.27|16529.27|16607.31|16527.31|16609.36|16529.36|16607.31|16527.31|10
1730484150000|2024-11-01 18:02:30|16607.37|16527.37|16605.9|16525.9|16607.44|16527.44|16605.64|16525.64|10
1730484160000|2024-11-01 18:02:40|16606.41|16526.41|16605.41|16525.41|16606.82|16526.82|16605.41|16525.41|10
1730484170000|2024-11-01 18:02:50|16605.53|16525.53|16604.53|16524.53|16605.53|16525.53|16604.53|16524.53|10
1730484180000|2024-11-01 18:03:00|16604.54|16524.54|16603.52|16523.52|16604.54|16524.54|16603.52|16523.52|10
1730484190000|2024-11-01 18:03:10|16602.63|16522.63|16598.41|16518.41|16602.63|16522.63|16598.41|16518.41|10
1730484200000|2024-11-01 18:03:20|16598.33|16518.33|16595.74|16515.74|16598.59|16518.59|16595.74|16515.74|10
1730484210000|2024-11-01 18:03:30|16595.53|16515.53|16590.68|16510.68|16595.64|16515.64|16590.68|16510.68|10
1730484220000|2024-11-01 18:03:40|16590.53|16510.53|16590.78|16510.78|16590.78|16510.78|16589.98|16509.98|10
1730484230000|2024-11-01 18:03:50|16590.77|16510.77|16591.2|16511.2|16591.21|16511.21|16590.77|16510.77|9
1730484240000|2024-11-01 18:04:00|16591.26|16511.26|16590.63|16510.63|16591.28|16511.28|16590.39|16510.39|8
1730484250000|2024-11-01 18:04:10|16590.66|16510.66|16590.09|16510.09|16590.66|16510.66|16589.89|16509.89|9
1730484260000|2024-11-01 18:04:20|16590.03|16510.03|16588.87|16508.87|16590.03|16510.03|16588.87|16508.87|9
1730484270000|2024-11-01 18:04:30|16588.82|16508.82|16586.51|16506.51|16588.82|16508.82|16586|16506|10
1730484280000|2024-11-01 18:04:40|16586.66|16506.66|16587.02|16507.02|16587.02|16507.02|16586.48|16506.48|9
1730484290000|2024-11-01 18:04:50|16586.68|16506.68|16587.35|16507.35|16587.49|16507.49|16586.68|16506.68|10
1730484300000|2024-11-01 18:05:00|16587.34|16507.34|16587.72|16507.72|16588.33|16508.33|16587.33|16507.33|10
1730484310000|2024-11-01 18:05:10|16587.58|16507.58|16586.55|16506.55|16587.58|16507.58|16586.43|16506.43|10
1730484320000|2024-11-01 18:05:20|16586.73|16506.73|16588.76|16508.76|16588.76|16508.76|16586.73|16506.73|10
1730484330000|2024-11-01 18:05:30|16588.65|16508.65|16594.58|16514.58|16594.58|16514.58|16588.24|16508.24|10
1730484340000|2024-11-01 18:05:40|16594.32|16514.32|16596.44|16516.44|16596.71|16516.71|16594.22|16514.22|10
1730484350000|2024-11-01 18:05:50|16596.09|16516.09|16597.61|16517.61|16598.22|16518.22|16595.46|16515.46|9
1730484360000|2024-11-01 18:06:00|16597.64|16517.64|16591.18|16511.18|16597.96|16517.96|16591.18|16511.18|10
1730484370000|2024-11-01 18:06:10|16591.12|16511.12|16589.62|16509.62|16591.43|16511.43|16589.31|16509.31|10
1730484380000|2024-11-01 18:06:20|16589.4|16509.4|16590.79|16510.79|16590.79|16510.79|16589.4|16509.4|9
1730484390000|2024-11-01 18:06:30|16590.76|16510.76|16593.24|16513.24|16593.24|16513.24|16590.76|16510.76|10
1730484400000|2024-11-01 18:06:40|16593.17|16513.17|16594.83|16514.83|16594.85|16514.85|16593.17|16513.17|10
1730484410000|2024-11-01 18:06:50|16594.97|16514.97|16598.44|16518.44|16598.44|16518.44|16594.97|16514.97|10
1730484420000|2024-11-01 18:07:00|16598.47|16518.47|16599.91|16519.91|16599.91|16519.91|16598.47|16518.47|10
1730484430000|2024-11-01 18:07:10|16600.04|16520.04|16600.22|16520.22|16600.25|16520.25|16599.98|16519.98|9
1730484440000|2024-11-01 18:07:20|16599.85|16519.85|16599.28|16519.28|16599.85|16519.85|16598.51|16518.51|10
1730484450000|2024-11-01 18:07:30|16599.27|16519.27|16599.74|16519.74|16599.87|16519.87|16599.27|16519.27|7
1730484460000|2024-11-01 18:07:40|16599.76|16519.76|16596.98|16516.98|16599.76|16519.76|16596.98|16516.98|9
1730484470000|2024-11-01 18:07:50|16597.26|16517.26|16597.17|16517.17|16597.74|16517.74|16597.1|16517.1|10
1730484480000|2024-11-01 18:08:00|16596.67|16516.67|16593.65|16513.65|16596.67|16516.67|16593.65|16513.65|10
1730484490000|2024-11-01 18:08:10|16594.1|16514.1|16594.18|16514.18|16594.33|16514.33|16593.69|16513.69|9
1730484500000|2024-11-01 18:08:20|16594.2|16514.2|16594.22|16514.22|16594.55|16514.55|16594.2|16514.2|10
1730484510000|2024-11-01 18:08:30|16594.46|16514.46|16592.69|16512.69|16594.51|16514.51|16592.69|16512.69|10
1730484520000|2024-11-01 18:08:40|16592.43|16512.43|16592.07|16512.07|16592.43|16512.43|16592.07|16512.07|9
1730484530000|2024-11-01 18:08:50|16592.06|16512.06|16583.8|16503.8|16592.06|16512.06|16583.8|16503.8|10
1730484540000|2024-11-01 18:09:00|16583.73|16503.73|16582.62|16502.62|16584.12|16504.12|16582.62|16502.62|8
1730484550000|2024-11-01 18:09:10|16582.49|16502.49|16583.19|16503.19|16583.19|16503.19|16581.8|16501.8|9
1730484560000|2024-11-01 18:09:20|16583.3|16503.3|16583.89|16503.89|16583.89|16503.89|16582.49|16502.49|10
1730484570000|2024-11-01 18:09:30|16584.2|16504.2|16581.03|16501.03|16584.2|16504.2|16581.03|16501.03|9
1730484580000|2024-11-01 18:09:40|16580.82|16500.82|16575.68|16495.68|16580.82|16500.82|16575.56|16495.56|10
1730484590000|2024-11-01 18:09:50|16575.67|16495.67|16574.61|16494.61|16576.06|16496.06|16574.61|16494.61|10
1730484600000|2024-11-01 18:10:00|16574.59|16494.59|16572.67|16492.67|16574.59|16494.59|16571.6|16491.6|10
1730484610000|2024-11-01 18:10:10|16572.74|16492.74|16569.2|16489.2|16572.74|16492.74|16568.66|16488.66|10
1730484620000|2024-11-01 18:10:20|16569.26|16489.26|16569.37|16489.37|16570.63|16490.63|16569.26|16489.26|10
1730484630000|2024-11-01 18:10:30|16568.61|16488.61|16567.3|16487.3|16568.61|16488.61|16567.2|16487.2|10
1730484640000|2024-11-01 18:10:40|16567.76|16487.76|16565.85|16485.85|16567.76|16487.76|16565.85|16485.85|10
1730484650000|2024-11-01 18:10:50|16566.19|16486.19|16565.88|16485.88|16566.34|16486.34|16565.85|16485.85|10
1730484660000|2024-11-01 18:11:00|16565.9|16485.9|16568.49|16488.49|16568.49|16488.49|16565.9|16485.9|10
1730484670000|2024-11-01 18:11:10|16568.52|16488.52|16570.36|16490.36|16570.38|16490.38|16568.52|16488.52|10
1730484680000|2024-11-01 18:11:20|16570.56|16490.56|16572.98|16492.98|16572.98|16492.98|16570.56|16490.56|10
1730484690000|2024-11-01 18:11:30|16573.07|16493.07|16576.83|16496.83|16576.83|16496.83|16573.07|16493.07|10
1730484700000|2024-11-01 18:11:40|16576.88|16496.88|16577.9|16497.9|16578.54|16498.54|16576.88|16496.88|10
1730484710000|2024-11-01 18:11:50|16578.89|16498.89|16578.39|16498.39|16580.48|16500.48|16578.39|16498.39|10
1730484720000|2024-11-01 18:12:00|16578.24|16498.24|16577.58|16497.58|16578.56|16498.56|16577.58|16497.58|10
1730484730000|2024-11-01 18:12:10|16577.69|16497.69|16579.65|16499.65|16579.65|16499.65|16577.29|16497.29|10
1730484740000|2024-11-01 18:12:20|16579.58|16499.58|16581.05|16501.05|16581.1|16501.1|16579.39|16499.39|10
1730484750000|2024-11-01 18:12:30|16581.04|16501.04|16580.5|16500.5|16581.04|16501.04|16580.39|16500.39|10
1730484760000|2024-11-01 18:12:40|16580.31|16500.31|16580.94|16500.94|16581.3|16501.3|16580.31|16500.31|9
1730484770000|2024-11-01 18:12:50|16580.34|16500.34|16578.55|16498.55|16580.41|16500.41|16578.55|16498.55|10
1730484780000|2024-11-01 18:13:00|16578.48|16498.48|16578.77|16498.77|16578.77|16498.77|16578.1|16498.1|10
1730484790000|2024-11-01 18:13:10|16580.77|16500.77|16580.48|16500.48|16580.98|16500.98|16579.99|16499.99|10
1730484800000|2024-11-01 18:13:20|16579.52|16499.52|16573.7|16493.7|16579.52|16499.52|16573.4|16493.4|10
1730484810000|2024-11-01 18:13:30|16572.54|16492.54|16573.32|16493.32|16574.18|16494.18|16571.73|16491.73|10
1730484820000|2024-11-01 18:13:40|16572.86|16492.86|16572.98|16492.98|16572.98|16492.98|16572.2|16492.2|9
1730484830000|2024-11-01 18:13:50|16571.97|16491.97|16571.37|16491.37|16573.09|16493.09|16571.37|16491.37|10
1730484840000|2024-11-01 18:14:00|16571.27|16491.27|16571.41|16491.41|16571.42|16491.42|16570.01|16490.01|10
1730484850000|2024-11-01 18:14:10|16571.46|16491.46|16568.8|16488.8|16571.98|16491.98|16568.19|16488.19|10
1730484860000|2024-11-01 18:14:20|16568.82|16488.82|16571.35|16491.35|16573.69|16493.69|16568.82|16488.82|10
1730484870000|2024-11-01 18:14:30|16571.3|16491.3|16576.38|16496.38|16576.38|16496.38|16571.3|16491.3|10
1730484880000|2024-11-01 18:14:40|16576.26|16496.26|16576.25|16496.25|16576.27|16496.27|16575.45|16495.45|10
1730484890000|2024-11-01 18:14:50|16576.27|16496.27|16576.95|16496.95|16577.07|16497.07|16576.27|16496.27|9
1730484900000|2024-11-01 18:15:00|16578.29|16498.29|16577.11|16497.11|16578.29|16498.29|16576.75|16496.75|10
1730484910000|2024-11-01 18:15:10|16577.17|16497.17|16577.44|16497.44|16577.6|16497.6|16577.17|16497.17|10
1730484920000|2024-11-01 18:15:20|16577.73|16497.73|16576.78|16496.78|16577.73|16497.73|16575.99|16495.99|10
1730484930000|2024-11-01 18:15:30|16576.73|16496.73|16576.67|16496.67|16578.01|16498.01|16576.67|16496.67|10
1730484940000|2024-11-01 18:15:40|16576.37|16496.37|16578.1|16498.1|16578.1|16498.1|16576.37|16496.37|9
1730484950000|2024-11-01 18:15:50|16578.96|16498.96|16580.26|16500.26|16580.69|16500.69|16578.96|16498.96|10
1730484960000|2024-11-01 18:16:00|16580.24|16500.24|16587.49|16507.49|16587.49|16507.49|16580.23|16500.23|10
1730484970000|2024-11-01 18:16:10|16587.57|16507.57|16591.26|16511.26|16591.26|16511.26|16587.57|16507.57|9
1730484980000|2024-11-01 18:16:20|16590.73|16510.73|16591.39|16511.39|16591.5|16511.5|16590.32|16510.32|10
1730484990000|2024-11-01 18:16:30|16591.48|16511.48|16592.78|16512.78|16593.04|16513.04|16591.46|16511.46|10
1730485000000|2024-11-01 18:16:40|16592.82|16512.82|16593.66|16513.66|16594.1|16514.1|16592.82|16512.82|10
1730485010000|2024-11-01 18:16:50|16593.07|16513.07|16592.42|16512.42|16593.29|16513.29|16592.42|16512.42|10
1730485020000|2024-11-01 18:17:00|16592.33|16512.33|16593.07|16513.07|16593.07|16513.07|16591.93|16511.93|10
1730485030000|2024-11-01 18:17:10|16593.2|16513.2|16595.15|16515.15|16595.15|16515.15|16593.2|16513.2|10
1730485040000|2024-11-01 18:17:20|16595.25|16515.25|16598.3|16518.3|16598.3|16518.3|16595.24|16515.24|10
1730485050000|2024-11-01 18:17:30|16598.63|16518.63|16600.12|16520.12|16600.13|16520.13|16598.63|16518.63|10
1730485060000|2024-11-01 18:17:40|16600.14|16520.14|16600.87|16520.87|16600.87|16520.87|16600.14|16520.14|9
1730485070000|2024-11-01 18:17:50|16601.12|16521.12|16601.93|16521.93|16602.14|16522.14|16601.12|16521.12|10
1730485080000|2024-11-01 18:18:00|16601.91|16521.91|16602.58|16522.58|16602.58|16522.58|16601.68|16521.68|9
1730485090000|2024-11-01 18:18:10|16601.99|16521.99|16602.35|16522.35|16602.4|16522.4|16601.74|16521.74|10
1730485100000|2024-11-01 18:18:20|16602.31|16522.31|16601.76|16521.76|16602.52|16522.52|16601.76|16521.76|10
1730485110000|2024-11-01 18:18:30|16601.79|16521.79|16602.11|16522.11|16602.17|16522.17|16601.73|16521.73|10
1730485120000|2024-11-01 18:18:40|16601.96|16521.96|16601.29|16521.29|16602.26|16522.26|16601.29|16521.29|9
1730485130000|2024-11-01 18:18:50|16601.05|16521.05|16601.56|16521.56|16601.56|16521.56|16600.67|16520.67|10
1730485140000|2024-11-01 18:19:00|16601.61|16521.61|16600.85|16520.85|16601.61|16521.61|16600.41|16520.41|10
1730485150000|2024-11-01 18:19:10|16599.46|16519.46|16597.87|16517.87|16599.46|16519.46|16597.58|16517.58|8
1730485160000|2024-11-01 18:19:20|16597.91|16517.91|16601.23|16521.23|16602.56|16522.56|16596.43|16516.43|9
1730485170000|2024-11-01 18:19:30|16599.71|16519.71|16596.18|16516.18|16599.71|16519.71|16596.18|16516.18|9
1730485180000|2024-11-01 18:19:40|16596.07|16516.07|16594.86|16514.86|16596.07|16516.07|16594.86|16514.86|9
1730485190000|2024-11-01 18:19:50|16594.65|16514.65|16587.89|16507.89|16594.65|16514.65|16587.89|16507.89|10
1730485200000|2024-11-01 18:20:00|16583.27|16503.27|16579.78|16499.78|16583.27|16503.27|16579.78|16499.78|10
1730485210000|2024-11-01 18:20:10|16579.79|16499.79|16579.72|16499.72|16579.93|16499.93|16579.56|16499.56|9
1730485220000|2024-11-01 18:20:20|16578.54|16498.54|16576.03|16496.03|16578.54|16498.54|16576.03|16496.03|10
1730485230000|2024-11-01 18:20:30|16575.88|16495.88|16570.02|16490.02|16576.1|16496.1|16570.02|16490.02|10
1730485240000|2024-11-01 18:20:40|16567.24|16487.24|16571.84|16491.84|16571.84|16491.84|16567.24|16487.24|9
1730485250000|2024-11-01 18:20:50|16572.76|16492.76|16574.28|16494.28|16574.28|16494.28|16572.49|16492.49|10
1730485260000|2024-11-01 18:21:00|16576.86|16496.86|16577.36|16497.36|16577.36|16497.36|16575.91|16495.91|10
1730485270000|2024-11-01 18:21:10|16576.22|16496.22|16573.89|16493.89|16576.22|16496.22|16573.53|16493.53|10
1730485280000|2024-11-01 18:21:20|16573.74|16493.74|16571.72|16491.72|16573.74|16493.74|16571.72|16491.72|10
1730485290000|2024-11-01 18:21:30|16571.92|16491.92|16570.1|16490.1|16572.35|16492.35|16570.1|16490.1|10
1730485300000|2024-11-01 18:21:40|16570.69|16490.69|16570.16|16490.16|16570.69|16490.69|16570.08|16490.08|10
1730485310000|2024-11-01 18:21:50|16570.75|16490.75|16572.02|16492.02|16572.09|16492.09|16570.71|16490.71|10
1730485320000|2024-11-01 18:22:00|16571.96|16491.96|16572.56|16492.56|16572.56|16492.56|16571.49|16491.49|10
1730485330000|2024-11-01 18:22:10|16572.73|16492.73|16574.66|16494.66|16574.66|16494.66|16571.68|16491.68|10
1730485340000|2024-11-01 18:22:20|16574.27|16494.27|16573.41|16493.41|16574.27|16494.27|16573.06|16493.06|10
1730485350000|2024-11-01 18:22:30|16573.36|16493.36|16573.39|16493.39|16573.73|16493.73|16573.23|16493.23|9
1730485360000|2024-11-01 18:22:40|16573.23|16493.23|16569.35|16489.35|16573.23|16493.23|16569.35|16489.35|9
1730485370000|2024-11-01 18:22:50|16567.78|16487.78|16567.86|16487.86|16568.49|16488.49|16567.73|16487.73|10
1730485380000|2024-11-01 18:23:00|16567.37|16487.37|16563.87|16483.87|16568.72|16488.72|16563.87|16483.87|10
1730485390000|2024-11-01 18:23:10|16562.49|16482.49|16561.5|16481.5|16562.49|16482.49|16560.96|16480.96|9
1730485400000|2024-11-01 18:23:20|16561.58|16481.58|16560.43|16480.43|16561.58|16481.58|16559.54|16479.54|10
1730485410000|2024-11-01 18:23:30|16560.42|16480.42|16558.1|16478.1|16560.42|16480.42|16558.1|16478.1|9
1730485420000|2024-11-01 18:23:40|16558.19|16478.19|16557.73|16477.73|16558.19|16478.19|16556.23|16476.23|10
1730485430000|2024-11-01 18:23:50|16557.85|16477.85|16559.47|16479.47|16559.63|16479.63|16557.37|16477.37|10
1730485440000|2024-11-01 18:24:00|16559.23|16479.23|16558.72|16478.72|16559.95|16479.95|16558.61|16478.61|10
1730485450000|2024-11-01 18:24:10|16560.57|16480.57|16565.45|16485.45|16565.45|16485.45|16560.57|16480.57|10
1730485460000|2024-11-01 18:24:20|16565.97|16485.97|16566.88|16486.88|16567.34|16487.34|16565.65|16485.65|10
1730485470000|2024-11-01 18:24:30|16566.81|16486.81|16569.04|16489.04|16569.23|16489.23|16566.81|16486.81|10
1730485480000|2024-11-01 18:24:40|16569.42|16489.42|16571.12|16491.12|16571.23|16491.23|16569.42|16489.42|10
1730485490000|2024-11-01 18:24:50|16571.42|16491.42|16573.11|16493.11|16573.11|16493.11|16571.42|16491.42|10
1730485500000|2024-11-01 18:25:00|16573.39|16493.39|16575.81|16495.81|16575.84|16495.84|16573.39|16493.39|10
1730485510000|2024-11-01 18:25:10|16575.58|16495.58|16576.27|16496.27|16577.38|16497.38|16575.41|16495.41|10
1730485520000|2024-11-01 18:25:20|16576.38|16496.38|16573.74|16493.74|16576.38|16496.38|16573.74|16493.74|8
1730485530000|2024-11-01 18:25:30|16572.76|16492.76|16571.62|16491.62|16572.76|16492.76|16571.53|16491.53|10
1730485540000|2024-11-01 18:25:40|16571.25|16491.25|16571.14|16491.14|16571.25|16491.25|16569.95|16489.95|10
1730485550000|2024-11-01 18:25:50|16570.05|16490.05|16570.27|16490.27|16570.75|16490.75|16569.94|16489.94|10
1730485560000|2024-11-01 18:26:00|16570.29|16490.29|16571.99|16491.99|16571.99|16491.99|16570.29|16490.29|10
1730485570000|2024-11-01 18:26:10|16572.09|16492.09|16573.16|16493.16|16573.16|16493.16|16572.09|16492.09|10
1730485580000|2024-11-01 18:26:20|16573.34|16493.34|16574.13|16494.13|16574.51|16494.51|16573.28|16493.28|10
1730485590000|2024-11-01 18:26:30|16573.96|16493.96|16573.9|16493.9|16574.26|16494.26|16573.65|16493.65|9
1730485600000|2024-11-01 18:26:40|16573.85|16493.85|16574.37|16494.37|16574.64|16494.64|16573.85|16493.85|9
1730485610000|2024-11-01 18:26:50|16574.64|16494.64|16575.95|16495.95|16575.95|16495.95|16573.87|16493.87|10
1730485620000|2024-11-01 18:27:00|16575.83|16495.83|16574.4|16494.4|16575.83|16495.83|16574.22|16494.22|10
1730485630000|2024-11-01 18:27:10|16574.29|16494.29|16575.7|16495.7|16575.7|16495.7|16574.25|16494.25|10
1730485640000|2024-11-01 18:27:20|16575.47|16495.47|16575.66|16495.66|16575.66|16495.66|16574.75|16494.75|10
1730485650000|2024-11-01 18:27:30|16575.49|16495.49|16576.48|16496.48|16576.48|16496.48|16574.91|16494.91|10
1730485660000|2024-11-01 18:27:40|16577.72|16497.72|16578.64|16498.64|16578.76|16498.76|16577.72|16497.72|9
1730485670000|2024-11-01 18:27:50|16578.66|16498.66|16581.35|16501.35|16581.35|16501.35|16578.64|16498.64|9
1730485680000|2024-11-01 18:28:00|16581.68|16501.68|16583.4|16503.4|16583.67|16503.67|16581.68|16501.68|10
1730485690000|2024-11-01 18:28:10|16583.09|16503.09|16585.17|16505.17|16585.17|16505.17|16583.09|16503.09|10
1730485700000|2024-11-01 18:28:20|16585.08|16505.08|16588.35|16508.35|16588.35|16508.35|16585.07|16505.07|10
1730485710000|2024-11-01 18:28:30|16588.28|16508.28|16592.62|16512.62|16592.62|16512.62|16588.28|16508.28|10
1730485720000|2024-11-01 18:28:40|16593.29|16513.29|16595|16515|16595.07|16515.07|16593.19|16513.19|10
1730485730000|2024-11-01 18:28:50|16596.01|16516.01|16597.21|16517.21|16597.21|16517.21|16596.01|16516.01|10
1730485740000|2024-11-01 18:29:00|16597.93|16517.93|16597.82|16517.82|16598.23|16518.23|16597.56|16517.56|10
1730485750000|2024-11-01 18:29:10|16597.06|16517.06|16597.24|16517.24|16597.77|16517.77|16597.06|16517.06|10
1730485760000|2024-11-01 18:29:20|16598.11|16518.11|16598.47|16518.47|16599.34|16519.34|16597.81|16517.81|10
1730485770000|2024-11-01 18:29:30|16598.04|16518.04|16598.28|16518.28|16598.9|16518.9|16598.04|16518.04|10
1730485780000|2024-11-01 18:29:40|16598.51|16518.51|16597.31|16517.31|16598.51|16518.51|16597.12|16517.12|10
1730485790000|2024-11-01 18:29:50|16597.19|16517.19|16597.34|16517.34|16597.58|16517.58|16596.76|16516.76|10
1730485800000|2024-11-01 18:30:00|16596.8|16516.8|16595.7|16515.7|16596.8|16516.8|16595.7|16515.7|10
1730485810000|2024-11-01 18:30:10|16596.14|16516.14|16594.8|16514.8|16596.14|16516.14|16594.63|16514.63|10
1730485820000|2024-11-01 18:30:20|16594.97|16514.97|16591.68|16511.68|16595.25|16515.25|16591.68|16511.68|9
1730485830000|2024-11-01 18:30:30|16591.63|16511.63|16588.96|16508.96|16591.63|16511.63|16588.96|16508.96|10
1730485840000|2024-11-01 18:30:40|16589.11|16509.11|16588.54|16508.54|16589.51|16509.51|16588.54|16508.54|9
1730485850000|2024-11-01 18:30:50|16588.55|16508.55|16589.22|16509.22|16589.3|16509.3|16588.55|16508.55|9
1730485860000|2024-11-01 18:31:00|16589.18|16509.18|16589.92|16509.92|16590.28|16510.28|16588.99|16508.99|10
1730485870000|2024-11-01 18:31:10|16590.12|16510.12|16591.23|16511.23|16591.32|16511.32|16589.96|16509.96|10
1730485880000|2024-11-01 18:31:20|16592.18|16512.18|16594.07|16514.07|16594.49|16514.49|16592.18|16512.18|9
1730485890000|2024-11-01 18:31:30|16594.09|16514.09|16594.81|16514.81|16594.81|16514.81|16593.65|16513.65|10
1730485900000|2024-11-01 18:31:40|16594.27|16514.27|16594.4|16514.4|16594.4|16514.4|16593.86|16513.86|10
1730485910000|2024-11-01 18:31:50|16594.43|16514.43|16595.83|16515.83|16596.09|16516.09|16594.43|16514.43|10
1730485920000|2024-11-01 18:32:00|16596.33|16516.33|16596.78|16516.78|16596.78|16516.78|16595.74|16515.74|10
1730485930000|2024-11-01 18:32:10|16596.87|16516.87|16599.89|16519.89|16599.89|16519.89|16596.87|16516.87|10
1730485940000|2024-11-01 18:32:20|16599.1|16519.1|16599.71|16519.71|16599.71|16519.71|16598.99|16518.99|10
1730485950000|2024-11-01 18:32:30|16599.6|16519.6|16601.26|16521.26|16601.26|16521.26|16599.23|16519.23|10
1730485960000|2024-11-01 18:32:40|16601.38|16521.38|16603.64|16523.64|16603.64|16523.64|16601.38|16521.38|10
1730485970000|2024-11-01 18:32:50|16603.58|16523.58|16604.87|16524.87|16604.87|16524.87|16603.34|16523.34|10
1730485980000|2024-11-01 18:33:00|16604.15|16524.15|16600.22|16520.22|16604.15|16524.15|16600.02|16520.02|10
1730485990000|2024-11-01 18:33:10|16600.08|16520.08|16599.59|16519.59|16600.08|16520.08|16598.57|16518.57|10
1730486000000|2024-11-01 18:33:20|16599.62|16519.62|16599.78|16519.78|16600.08|16520.08|16599.62|16519.62|10
1730486010000|2024-11-01 18:33:30|16600.07|16520.07|16598.81|16518.81|16600.07|16520.07|16598.8|16518.8|8
1730486020000|2024-11-01 18:33:40|16598.82|16518.82|16595.81|16515.81|16598.82|16518.82|16595.81|16515.81|10
1730486030000|2024-11-01 18:33:50|16594.71|16514.71|16590.99|16510.99|16594.71|16514.71|16590.82|16510.82|10
1730486040000|2024-11-01 18:34:00|16590.96|16510.96|16589.94|16509.94|16590.96|16510.96|16589.76|16509.76|8
1730486050000|2024-11-01 18:34:10|16589.97|16509.97|16590.18|16510.18|16590.76|16510.76|16589.76|16509.76|9
1730486060000|2024-11-01 18:34:20|16590.09|16510.09|16589.24|16509.24|16590.09|16510.09|16589.06|16509.06|10
1730486070000|2024-11-01 18:34:30|16588.99|16508.99|16588.14|16508.14|16589.41|16509.41|16588.14|16508.14|10
1730486080000|2024-11-01 18:34:40|16588.79|16508.79|16588.12|16508.12|16589.13|16509.13|16588.12|16508.12|10
1730486090000|2024-11-01 18:34:50|16588.61|16508.61|16585.95|16505.95|16588.61|16508.61|16585.66|16505.66|10
1730486100000|2024-11-01 18:35:00|16586.01|16506.01|16582.86|16502.86|16586.01|16506.01|16582.84|16502.84|8
1730486110000|2024-11-01 18:35:10|16583.08|16503.08|16579.15|16499.15|16583.18|16503.18|16578.84|16498.84|10
1730486120000|2024-11-01 18:35:20|16579.19|16499.19|16580.2|16500.2|16580.2|16500.2|16578.64|16498.64|9
1730486130000|2024-11-01 18:35:30|16580.05|16500.05|16579.78|16499.78|16580.23|16500.23|16579.23|16499.23|10
1730486140000|2024-11-01 18:35:40|16579.58|16499.58|16580.6|16500.6|16580.6|16500.6|16579.29|16499.29|10
1730486150000|2024-11-01 18:35:50|16580.46|16500.46|16581.64|16501.64|16581.64|16501.64|16580.12|16500.12|10
1730486160000|2024-11-01 18:36:00|16582.42|16502.42|16579.95|16499.95|16582.42|16502.42|16579.64|16499.64|9
1730486170000|2024-11-01 18:36:10|16579.87|16499.87|16577.8|16497.8|16579.87|16499.87|16577.8|16497.8|9
1730486180000|2024-11-01 18:36:20|16577.62|16497.62|16578.13|16498.13|16578.15|16498.15|16577.62|16497.62|9
1730486190000|2024-11-01 18:36:30|16577.91|16497.91|16582.47|16502.47|16582.47|16502.47|16577.9|16497.9|10
1730486200000|2024-11-01 18:36:40|16582.87|16502.87|16586.26|16506.26|16586.26|16506.26|16582.87|16502.87|10
1730486210000|2024-11-01 18:36:50|16586.31|16506.31|16592.8|16512.8|16592.8|16512.8|16586.31|16506.31|10
1730486220000|2024-11-01 18:37:00|16592.57|16512.57|16594.16|16514.16|16594.85|16514.85|16591.93|16511.93|10
1730486230000|2024-11-01 18:37:10|16593.83|16513.83|16595.19|16515.19|16595.19|16515.19|16593.76|16513.76|9
1730486240000|2024-11-01 18:37:20|16594.66|16514.66|16593.96|16513.96|16594.83|16514.83|16593.85|16513.85|10
1730486250000|2024-11-01 18:37:30|16593.93|16513.93|16594.28|16514.28|16594.79|16514.79|16593.93|16513.93|8
1730486260000|2024-11-01 18:37:40|16594.62|16514.62|16594.22|16514.22|16594.62|16514.62|16594.05|16514.05|10
1730486270000|2024-11-01 18:37:50|16594.49|16514.49|16591.54|16511.54|16595.25|16515.25|16591.54|16511.54|10
1730486280000|2024-11-01 18:38:00|16591.91|16511.91|16590.5|16510.5|16591.91|16511.91|16590.02|16510.02|10
1730486290000|2024-11-01 18:38:10|16590.56|16510.56|16590.54|16510.54|16591.12|16511.12|16590.54|16510.54|9
1730486300000|2024-11-01 18:38:20|16590.93|16510.93|16589.17|16509.17|16591.08|16511.08|16589.17|16509.17|9
1730486310000|2024-11-01 18:38:30|16589.41|16509.41|16586.79|16506.79|16589.41|16509.41|16586.79|16506.79|10
1730486320000|2024-11-01 18:38:40|16586.76|16506.76|16585.78|16505.78|16586.76|16506.76|16585.7|16505.7|9
1730486330000|2024-11-01 18:38:50|16585.97|16505.97|16585.31|16505.31|16586.13|16506.13|16584.84|16504.84|9
1730486340000|2024-11-01 18:39:00|16585.18|16505.18|16585.72|16505.72|16586.13|16506.13|16584.67|16504.67|10
1730486350000|2024-11-01 18:39:10|16584.53|16504.53|16582.16|16502.16|16584.71|16504.71|16582.16|16502.16|10
1730486360000|2024-11-01 18:39:20|16582.27|16502.27|16583.22|16503.22|16583.32|16503.32|16582.19|16502.19|10
1730486370000|2024-11-01 18:39:30|16582.92|16502.92|16582.37|16502.37|16583.25|16503.25|16582.07|16502.07|10
1730486380000|2024-11-01 18:39:40|16582.3|16502.3|16584.94|16504.94|16584.94|16504.94|16581.84|16501.84|10
1730486390000|2024-11-01 18:39:50|16584.96|16504.96|16584.18|16504.18|16584.96|16504.96|16583.91|16503.91|10
1730486400000|2024-11-01 18:40:00|16583.96|16503.96|16585.97|16505.97|16586.55|16506.55|16583.96|16503.96|10
1730486410000|2024-11-01 18:40:10|16586.12|16506.12|16583.82|16503.82|16586.34|16506.34|16583.82|16503.82|10
1730486420000|2024-11-01 18:40:20|16584.12|16504.12|16583.49|16503.49|16584.12|16504.12|16582.43|16502.43|10
1730486430000|2024-11-01 18:40:30|16583.71|16503.71|16584.11|16504.11|16584.75|16504.75|16583.69|16503.69|10
1730486440000|2024-11-01 18:40:40|16584.42|16504.42|16583.98|16503.98|16584.54|16504.54|16583.97|16503.97|9
1730486450000|2024-11-01 18:40:50|16584.02|16504.02|16582.77|16502.77|16584.02|16504.02|16582.77|16502.77|9
1730486460000|2024-11-01 18:41:00|16582.48|16502.48|16579.05|16499.05|16582.48|16502.48|16579.05|16499.05|10
1730486470000|2024-11-01 18:41:10|16577.72|16497.72|16572.87|16492.87|16577.72|16497.72|16572.87|16492.87|10
1730486480000|2024-11-01 18:41:20|16571.68|16491.68|16572.52|16492.52|16572.62|16492.62|16571.41|16491.41|10
1730486490000|2024-11-01 18:41:30|16572.07|16492.07|16572.31|16492.31|16572.61|16492.61|16572.01|16492.01|10
1730486500000|2024-11-01 18:41:40|16572.05|16492.05|16569.23|16489.23|16572.46|16492.46|16569.23|16489.23|10
1730486510000|2024-11-01 18:41:50|16569.62|16489.62|16570.36|16490.36|16570.76|16490.76|16568.9|16488.9|10
1730486520000|2024-11-01 18:42:00|16570.68|16490.68|16569.33|16489.33|16570.68|16490.68|16568.96|16488.96|10
1730486530000|2024-11-01 18:42:10|16569.05|16489.05|16568.44|16488.44|16569.05|16489.05|16568.17|16488.17|10
1730486540000|2024-11-01 18:42:20|16567.76|16487.76|16567.2|16487.2|16568.56|16488.56|16567.09|16487.09|9
1730486550000|2024-11-01 18:42:30|16567.54|16487.54|16567.3|16487.3|16567.65|16487.65|16567.15|16487.15|9
1730486560000|2024-11-01 18:42:40|16567.94|16487.94|16565.77|16485.77|16567.94|16487.94|16565.77|16485.77|10
1730486570000|2024-11-01 18:42:50|16565.65|16485.65|16563.38|16483.38|16565.65|16485.65|16563.38|16483.38|10
1730486580000|2024-11-01 18:43:00|16563.08|16483.08|16564.11|16484.11|16564.11|16484.11|16561.99|16481.99|10
1730486590000|2024-11-01 18:43:10|16563.74|16483.74|16561.28|16481.28|16563.74|16483.74|16561.09|16481.09|10
1730486600000|2024-11-01 18:43:20|16561.56|16481.56|16560.36|16480.36|16561.56|16481.56|16559.65|16479.65|9
1730486610000|2024-11-01 18:43:30|16560.45|16480.45|16561.58|16481.58|16561.58|16481.58|16560.45|16480.45|9
1730486620000|2024-11-01 18:43:40|16561.7|16481.7|16561.17|16481.17|16562.74|16482.74|16561.17|16481.17|10
1730486630000|2024-11-01 18:43:50|16561.02|16481.02|16558.61|16478.61|16561.02|16481.02|16558.01|16478.01|10
1730486640000|2024-11-01 18:44:00|16558.57|16478.57|16558.41|16478.41|16559.23|16479.23|16558.29|16478.29|10
1730486650000|2024-11-01 18:44:10|16558.33|16478.33|16559.87|16479.87|16559.88|16479.88|16558.33|16478.33|10
1730486660000|2024-11-01 18:44:20|16560.18|16480.18|16562.41|16482.41|16562.41|16482.41|16560.18|16480.18|10
1730486670000|2024-11-01 18:44:30|16562.94|16482.94|16565.28|16485.28|16565.28|16485.28|16562.94|16482.94|10
1730486680000|2024-11-01 18:44:40|16565.54|16485.54|16567.48|16487.48|16567.48|16487.48|16565.47|16485.47|9
1730486690000|2024-11-01 18:44:50|16568.43|16488.43|16568.52|16488.52|16568.59|16488.59|16566.93|16486.93|10
1730486700000|2024-11-01 18:45:00|16568.59|16488.59|16568.99|16488.99|16568.99|16488.99|16568.05|16488.05|10
1730486710000|2024-11-01 18:45:10|16569.35|16489.35|16568.28|16488.28|16569.97|16489.97|16568.28|16488.28|10
1730486720000|2024-11-01 18:45:20|16568.33|16488.33|16569.57|16489.57|16570.38|16490.38|16568.23|16488.23|10
1730486730000|2024-11-01 18:45:30|16570.65|16490.65|16572.7|16492.7|16572.7|16492.7|16570.65|16490.65|10
1730486740000|2024-11-01 18:45:40|16572.87|16492.87|16574.08|16494.08|16574.14|16494.14|16572.87|16492.87|9
1730486750000|2024-11-01 18:45:50|16574.84|16494.84|16580.17|16500.17|16580.17|16500.17|16574.84|16494.84|9
1730486760000|2024-11-01 18:46:00|16580.39|16500.39|16580.81|16500.81|16582.42|16502.42|16579.89|16499.89|10
1730486770000|2024-11-01 18:46:10|16580.64|16500.64|16579.17|16499.17|16580.64|16500.64|16578.99|16498.99|10
1730486780000|2024-11-01 18:46:20|16579.44|16499.44|16575.88|16495.88|16579.44|16499.44|16575.61|16495.61|10
1730486790000|2024-11-01 18:46:30|16576.31|16496.31|16579.22|16499.22|16579.22|16499.22|16576.15|16496.15|9
1730486800000|2024-11-01 18:46:40|16579.48|16499.48|16580.12|16500.12|16580.57|16500.57|16579.46|16499.46|10
1730486810000|2024-11-01 18:46:50|16580.16|16500.16|16583.58|16503.58|16583.58|16503.58|16580.16|16500.16|10
1730486820000|2024-11-01 18:47:00|16583.91|16503.91|16583.97|16503.97|16584.18|16504.18|16583.4|16503.4|10
1730486830000|2024-11-01 18:47:10|16584.27|16504.27|16584.33|16504.33|16584.4|16504.4|16583.57|16503.57|9
1730486840000|2024-11-01 18:47:20|16584.37|16504.37|16580.97|16500.97|16584.37|16504.37|16580.97|16500.97|10
1730486850000|2024-11-01 18:47:30|16581.14|16501.14|16578.41|16498.41|16581.14|16501.14|16578.41|16498.41|10
1730486860000|2024-11-01 18:47:40|16578.49|16498.49|16578.13|16498.13|16578.53|16498.53|16577.78|16497.78|9
1730486870000|2024-11-01 18:47:50|16577.74|16497.74|16578.27|16498.27|16578.27|16498.27|16577.73|16497.73|10
1730486880000|2024-11-01 18:48:00|16578.01|16498.01|16575.26|16495.26|16578.01|16498.01|16575.24|16495.24|10
1730486890000|2024-11-01 18:48:10|16573.69|16493.69|16567.61|16487.61|16573.77|16493.77|16567.61|16487.61|9
1730486900000|2024-11-01 18:48:20|16567.55|16487.55|16566.17|16486.17|16567.6|16487.6|16566.17|16486.17|9
1730486910000|2024-11-01 18:48:30|16566.09|16486.09|16567.01|16487.01|16567.01|16487.01|16565.58|16485.58|10
1730486920000|2024-11-01 18:48:40|16567.06|16487.06|16565.47|16485.47|16567.25|16487.25|16565.47|16485.47|10
1730486930000|2024-11-01 18:48:50|16565.46|16485.46|16562.93|16482.93|16565.56|16485.56|16562.42|16482.42|10
1730486940000|2024-11-01 18:49:00|16562.97|16482.97|16560.41|16480.41|16563.02|16483.02|16560.02|16480.02|10
1730486950000|2024-11-01 18:49:10|16560.51|16480.51|16559.75|16479.75|16560.92|16480.92|16559.64|16479.64|10
1730486960000|2024-11-01 18:49:20|16559.83|16479.83|16558.43|16478.43|16559.97|16479.97|16558.43|16478.43|10
1730486970000|2024-11-01 18:49:30|16558.29|16478.29|16562.97|16482.97|16562.97|16482.97|16558.28|16478.28|10
1730486980000|2024-11-01 18:49:40|16562.01|16482.01|16564.29|16484.29|16564.29|16484.29|16561.4|16481.4|10
1730486990000|2024-11-01 18:49:50|16564.15|16484.15|16567.36|16487.36|16567.36|16487.36|16563.78|16483.78|10
1730487000000|2024-11-01 18:50:00|16567.7|16487.7|16565.67|16485.67|16567.7|16487.7|16565.67|16485.67|10
1730487010000|2024-11-01 18:50:10|16566.47|16486.47|16566.2|16486.2|16566.47|16486.47|16565.51|16485.51|10
1730487020000|2024-11-01 18:50:20|16566.22|16486.22|16566.31|16486.31|16567.39|16487.39|16566.01|16486.01|10
1730487030000|2024-11-01 18:50:30|16565.8|16485.8|16565.46|16485.46|16565.8|16485.8|16565.06|16485.06|9
1730487040000|2024-11-01 18:50:40|16565.5|16485.5|16563.97|16483.97|16565.5|16485.5|16563.28|16483.28|9
1730487050000|2024-11-01 18:50:50|16563.16|16483.16|16562.03|16482.03|16563.16|16483.16|16561.64|16481.64|10
1730487060000|2024-11-01 18:51:00|16562.07|16482.07|16562.24|16482.24|16562.48|16482.48|16561.35|16481.35|10
1730487070000|2024-11-01 18:51:10|16562.15|16482.15|16561.54|16481.54|16562.23|16482.23|16561.47|16481.47|10
1730487080000|2024-11-01 18:51:20|16561.59|16481.59|16561.19|16481.19|16561.89|16481.89|16561.19|16481.19|10
1730487090000|2024-11-01 18:51:30|16560.43|16480.43|16556.91|16476.91|16560.43|16480.43|16556.91|16476.91|10
1730487100000|2024-11-01 18:51:40|16556.89|16476.89|16548.85|16468.85|16556.95|16476.95|16548.85|16468.85|10
1730487110000|2024-11-01 18:51:50|16549.27|16469.27|16547.04|16467.04|16549.79|16469.79|16546.8|16466.8|10
1730487120000|2024-11-01 18:52:00|16547.1|16467.1|16548.54|16468.54|16549.64|16469.64|16547.1|16467.1|10
1730487130000|2024-11-01 18:52:10|16549.04|16469.04|16548.93|16468.93|16551.4|16471.4|16547.66|16467.66|10
1730487140000|2024-11-01 18:52:20|16549.08|16469.08|16549.28|16469.28|16549.37|16469.37|16547.05|16467.05|10
1730487150000|2024-11-01 18:52:30|16549.47|16469.47|16548.18|16468.18|16549.47|16469.47|16547.92|16467.92|10
1730487160000|2024-11-01 18:52:40|16547.68|16467.68|16549.59|16469.59|16549.7|16469.7|16547.47|16467.47|9
1730487170000|2024-11-01 18:52:50|16549.24|16469.24|16544.69|16464.69|16549.44|16469.44|16544.64|16464.64|9
1730487180000|2024-11-01 18:53:00|16544.52|16464.52|16539.7|16459.7|16544.52|16464.52|16539.7|16459.7|10
1730487190000|2024-11-01 18:53:10|16538.29|16458.29|16536.51|16456.51|16538.29|16458.29|16536.51|16456.51|10
1730487200000|2024-11-01 18:53:20|16536.66|16456.66|16535.02|16455.02|16536.66|16456.66|16534.94|16454.94|9
1730487210000|2024-11-01 18:53:30|16534.82|16454.82|16536.2|16456.2|16536.22|16456.22|16534.55|16454.55|10
1730487220000|2024-11-01 18:53:40|16536.39|16456.39|16536.17|16456.17|16537|16457|16536.17|16456.17|10
1730487230000|2024-11-01 18:53:50|16535.76|16455.76|16534.46|16454.46|16535.76|16455.76|16534.37|16454.37|10
1730487240000|2024-11-01 18:54:00|16533.89|16453.89|16535.15|16455.15|16535.15|16455.15|16533.89|16453.89|10
1730487250000|2024-11-01 18:54:10|16534.55|16454.55|16533.87|16453.87|16534.86|16454.86|16533.81|16453.81|9
1730487260000|2024-11-01 18:54:20|16533.82|16453.82|16534.2|16454.2|16534.2|16454.2|16533.68|16453.68|9
1730487270000|2024-11-01 18:54:30|16534.36|16454.36|16534.77|16454.77|16534.77|16454.77|16533.49|16453.49|10
1730487280000|2024-11-01 18:54:40|16534.27|16454.27|16535.93|16455.93|16535.93|16455.93|16534.27|16454.27|10
1730487290000|2024-11-01 18:54:50|16535.95|16455.95|16535.44|16455.44|16535.95|16455.95|16534.9|16454.9|10
1730487300000|2024-11-01 18:55:00|16535.24|16455.24|16534.01|16454.01|16535.24|16455.24|16533.25|16453.25|10
1730487310000|2024-11-01 18:55:10|16534.09|16454.09|16532.82|16452.82|16535.13|16455.13|16532.82|16452.82|10
1730487320000|2024-11-01 18:55:20|16532.14|16452.14|16531.28|16451.28|16532.14|16452.14|16531.16|16451.16|9
1730487330000|2024-11-01 18:55:30|16531.44|16451.44|16530.29|16450.29|16531.74|16451.74|16530.29|16450.29|9
1730487340000|2024-11-01 18:55:40|16530.25|16450.25|16531.29|16451.29|16531.48|16451.48|16530.25|16450.25|9
1730487350000|2024-11-01 18:55:50|16531.31|16451.31|16530.27|16450.27|16531.31|16451.31|16530.27|16450.27|9
1730487360000|2024-11-01 18:56:00|16528.93|16448.93|16528.69|16448.69|16528.93|16448.93|16527.63|16447.63|9
1730487370000|2024-11-01 18:56:10|16529.06|16449.06|16531.14|16451.14|16531.14|16451.14|16528.38|16448.38|10
1730487380000|2024-11-01 18:56:20|16531.39|16451.39|16529.61|16449.61|16531.39|16451.39|16529.36|16449.36|10
1730487390000|2024-11-01 18:56:30|16529.39|16449.39|16529.83|16449.83|16529.83|16449.83|16529.18|16449.18|10
1730487400000|2024-11-01 18:56:40|16530.5|16450.5|16531.97|16451.97|16532.31|16452.31|16530.5|16450.5|10
1730487410000|2024-11-01 18:56:50|16532.48|16452.48|16532.75|16452.75|16533.17|16453.17|16532.17|16452.17|10
1730487420000|2024-11-01 18:57:00|16533.08|16453.08|16535.36|16455.36|16535.36|16455.36|16533.08|16453.08|10
1730487430000|2024-11-01 18:57:10|16535.43|16455.43|16536.41|16456.41|16536.63|16456.63|16535.41|16455.41|10
1730487440000|2024-11-01 18:57:20|16536.33|16456.33|16537.51|16457.51|16537.51|16457.51|16535.92|16455.92|10
1730487450000|2024-11-01 18:57:30|16537.63|16457.63|16537.3|16457.3|16538.44|16458.44|16537.3|16457.3|10
1730487460000|2024-11-01 18:57:40|16539.03|16459.03|16539.14|16459.14|16539.68|16459.68|16538.82|16458.82|10
1730487470000|2024-11-01 18:57:50|16539.15|16459.15|16538.51|16458.51|16539.42|16459.42|16538.39|16458.39|10
1730487480000|2024-11-01 18:58:00|16538.34|16458.34|16535.88|16455.88|16538.34|16458.34|16535.87|16455.87|10
1730487490000|2024-11-01 18:58:10|16536.07|16456.07|16534.89|16454.89|16536.07|16456.07|16534.89|16454.89|10
1730487500000|2024-11-01 18:58:20|16534.85|16454.85|16531.79|16451.79|16534.87|16454.87|16531.79|16451.79|10
1730487510000|2024-11-01 18:58:30|16531.58|16451.58|16530.14|16450.14|16531.58|16451.58|16529.64|16449.64|10
1730487520000|2024-11-01 18:58:40|16530.09|16450.09|16530.21|16450.21|16530.49|16450.49|16530.09|16450.09|9
1730487530000|2024-11-01 18:58:50|16530.56|16450.56|16531.88|16451.88|16531.88|16451.88|16530.56|16450.56|10
1730487540000|2024-11-01 18:59:00|16532.06|16452.06|16533.43|16453.43|16533.44|16453.44|16532.06|16452.06|10
1730487550000|2024-11-01 18:59:10|16533.59|16453.59|16535.34|16455.34|16535.34|16455.34|16533.59|16453.59|10
1730487560000|2024-11-01 18:59:20|16535.39|16455.39|16535.44|16455.44|16536.22|16456.22|16535.39|16455.39|10
1730487570000|2024-11-01 18:59:30|16535.56|16455.56|16534.88|16454.88|16535.61|16455.61|16534.88|16454.88|9
1730487580000|2024-11-01 18:59:40|16535.21|16455.21|16533.94|16453.94|16535.34|16455.34|16533.59|16453.59|10
1730487590000|2024-11-01 18:59:50|16533.82|16453.82|16533.84|16453.84|16533.97|16453.97|16533.51|16453.51|9
1730487600000|2024-11-01 19:00:00|16533.78|16453.78|16535.02|16455.02|16535.04|16455.04|16533.62|16453.62|10
1730487610000|2024-11-01 19:00:10|16534.99|16454.99|16533.88|16453.88|16535.08|16455.08|16533.88|16453.88|9
1730487620000|2024-11-01 19:00:20|16533.38|16453.38|16532.47|16452.47|16533.39|16453.39|16532.47|16452.47|9
1730487630000|2024-11-01 19:00:30|16532.74|16452.74|16531.22|16451.22|16533.16|16453.16|16531.22|16451.22|10
1730487640000|2024-11-01 19:00:40|16531.19|16451.19|16529.9|16449.9|16531.19|16451.19|16529.42|16449.42|10
1730487650000|2024-11-01 19:00:50|16529.33|16449.33|16529.57|16449.57|16529.62|16449.62|16529.14|16449.14|9
1730487660000|2024-11-01 19:01:00|16529.53|16449.53|16528.35|16448.35|16529.53|16449.53|16528.32|16448.32|10
1730487670000|2024-11-01 19:01:10|16528.89|16448.89|16528.36|16448.36|16529.68|16449.68|16528.08|16448.08|10
1730487680000|2024-11-01 19:01:20|16528.31|16448.31|16524.85|16444.85|16528.31|16448.31|16524.85|16444.85|10
1730487690000|2024-11-01 19:01:30|16524.78|16444.78|16521.92|16441.92|16524.78|16444.78|16521.92|16441.92|9
1730487700000|2024-11-01 19:01:40|16521.25|16441.25|16517.47|16437.47|16521.25|16441.25|16517.46|16437.46|10
1730487710000|2024-11-01 19:01:50|16517.3|16437.3|16515.05|16435.05|16517.36|16437.36|16515.05|16435.05|10
1730487720000|2024-11-01 19:02:00|16514.65|16434.65|16513.98|16433.98|16515.72|16435.72|16513.98|16433.98|10
1730487730000|2024-11-01 19:02:10|16512.69|16432.69|16509.79|16429.79|16513.2|16433.2|16509.79|16429.79|10
1730487740000|2024-11-01 19:02:20|16509.88|16429.88|16508.53|16428.53|16509.88|16429.88|16508.27|16428.27|10
1730487750000|2024-11-01 19:02:30|16504.55|16424.55|16499.67|16419.67|16504.61|16424.61|16499.67|16419.67|10
1730487760000|2024-11-01 19:02:40|16498.74|16418.74|16491.68|16411.68|16498.74|16418.74|16491.68|16411.68|10
1730487770000|2024-11-01 19:02:50|16491.67|16411.67|16489.62|16409.62|16491.67|16411.67|16488.6|16408.6|10
1730487780000|2024-11-01 19:03:00|16490.18|16410.18|16490.75|16410.75|16490.75|16410.75|16489.43|16409.43|10
1730487790000|2024-11-01 19:03:10|16490.94|16410.94|16490.74|16410.74|16491.93|16411.93|16490.6|16410.6|10
1730487800000|2024-11-01 19:03:20|16491.94|16411.94|16490.05|16410.05|16492.09|16412.09|16490.05|16410.05|10
1730487810000|2024-11-01 19:03:30|16489.97|16409.97|16486.02|16406.02|16490.01|16410.01|16486.02|16406.02|10
1730487820000|2024-11-01 19:03:40|16485.61|16405.61|16479.24|16399.24|16485.61|16405.61|16479.24|16399.24|10
1730487830000|2024-11-01 19:03:50|16480.12|16400.12|16480.25|16400.25|16482.02|16402.02|16480.12|16400.12|10
1730487840000|2024-11-01 19:04:00|16480.19|16400.19|16483.01|16403.01|16483.01|16403.01|16480.19|16400.19|10
1730487850000|2024-11-01 19:04:10|16484.63|16404.63|16490.2|16410.2|16490.67|16410.67|16484.63|16404.63|10
1730487860000|2024-11-01 19:04:20|16489.74|16409.74|16490.64|16410.64|16491.71|16411.71|16489.74|16409.74|10
1730487870000|2024-11-01 19:04:30|16490.81|16410.81|16494.14|16414.14|16494.14|16414.14|16490.81|16410.81|9
1730487880000|2024-11-01 19:04:40|16494.16|16414.16|16503.1|16423.1|16503.1|16423.1|16494.16|16414.16|9
1730487890000|2024-11-01 19:04:50|16505.62|16425.62|16514.65|16434.65|16514.65|16434.65|16505.62|16425.62|10
1730487900000|2024-11-01 19:05:00|16514.47|16434.47|16513.59|16433.59|16515.94|16435.94|16513.59|16433.59|10
1730487910000|2024-11-01 19:05:10|16513.39|16433.39|16510.07|16430.07|16513.39|16433.39|16509.73|16429.73|10
1730487920000|2024-11-01 19:05:20|16509.4|16429.4|16509.37|16429.37|16509.4|16429.4|16509.15|16429.15|10
1730487930000|2024-11-01 19:05:30|16509.45|16429.45|16516.75|16436.75|16516.75|16436.75|16509.45|16429.45|10
1730487940000|2024-11-01 19:05:40|16518.91|16438.91|16523.49|16443.49|16523.49|16443.49|16518.91|16438.91|10
1730487950000|2024-11-01 19:05:50|16524.28|16444.28|16526.32|16446.32|16526.32|16446.32|16524.12|16444.12|10
1730487960000|2024-11-01 19:06:00|16526.86|16446.86|16530.56|16450.56|16530.56|16450.56|16526.86|16446.86|10
1730487970000|2024-11-01 19:06:10|16531.06|16451.06|16538.81|16458.81|16538.81|16458.81|16531.06|16451.06|9
1730487980000|2024-11-01 19:06:20|16538.76|16458.76|16549.81|16469.81|16549.82|16469.82|16538.76|16458.76|9
1730487990000|2024-11-01 19:06:30|16549.83|16469.83|16552.13|16472.13|16552.13|16472.13|16549.38|16469.38|10
1730488000000|2024-11-01 19:06:40|16552.07|16472.07|16546.09|16466.09|16552.07|16472.07|16546.09|16466.09|10
1730488010000|2024-11-01 19:06:50|16546.47|16466.47|16544.23|16464.23|16546.62|16466.62|16544.23|16464.23|10
1730488020000|2024-11-01 19:07:00|16543.81|16463.81|16544.13|16464.13|16544.36|16464.36|16543.81|16463.81|10
1730488030000|2024-11-01 19:07:10|16544.21|16464.21|16544.59|16464.59|16545.42|16465.42|16544.21|16464.21|10
1730488040000|2024-11-01 19:07:20|16544.6|16464.6|16550.02|16470.02|16550.02|16470.02|16544.6|16464.6|10
1730488050000|2024-11-01 19:07:30|16549.31|16469.31|16547.36|16467.36|16549.31|16469.31|16547.36|16467.36|10
1730488060000|2024-11-01 19:07:40|16547.41|16467.41|16546.94|16466.94|16547.41|16467.41|16546.88|16466.88|8
1730488070000|2024-11-01 19:07:50|16546.13|16466.13|16546.5|16466.5|16546.53|16466.53|16546.11|16466.11|9
1730488080000|2024-11-01 19:08:00|16546.57|16466.57|16544.6|16464.6|16546.57|16466.57|16544.38|16464.38|10
1730488090000|2024-11-01 19:08:10|16544.08|16464.08|16543.57|16463.57|16544.08|16464.08|16542.39|16462.39|10
1730488100000|2024-11-01 19:08:20|16543.55|16463.55|16542.92|16462.92|16543.55|16463.55|16542.34|16462.34|9
1730488110000|2024-11-01 19:08:30|16542.94|16462.94|16544.53|16464.53|16544.53|16464.53|16541.05|16461.05|10
1730488120000|2024-11-01 19:08:40|16543.35|16463.35|16546.01|16466.01|16546.01|16466.01|16541.36|16461.36|10
1730488130000|2024-11-01 19:08:50|16547.76|16467.76|16547.64|16467.64|16549.07|16469.07|16547.64|16467.64|10
1730488140000|2024-11-01 19:09:00|16547.5|16467.5|16540.34|16460.34|16547.5|16467.5|16540.34|16460.34|10
1730488150000|2024-11-01 19:09:10|16539.82|16459.82|16529.61|16449.61|16539.82|16459.82|16529.61|16449.61|10
1730488160000|2024-11-01 19:09:20|16526.25|16446.25|16521.99|16441.99|16526.25|16446.25|16521.99|16441.99|10
1730488170000|2024-11-01 19:09:30|16521.2|16441.2|16517.49|16437.49|16521.2|16441.2|16517.49|16437.49|10
1730488180000|2024-11-01 19:09:40|16517.33|16437.33|16514.43|16434.43|16517.39|16437.39|16514.1|16434.1|10
1730488190000|2024-11-01 19:09:50|16514.01|16434.01|16512.26|16432.26|16514.01|16434.01|16512.26|16432.26|10
1730488200000|2024-11-01 19:10:00|16512.12|16432.12|16512.23|16432.23|16513.54|16433.54|16512.12|16432.12|10
1730488210000|2024-11-01 19:10:10|16511.51|16431.51|16511.43|16431.43|16512.7|16432.7|16510.2|16430.2|10
1730488220000|2024-11-01 19:10:20|16511.55|16431.55|16513.24|16433.24|16513.71|16433.71|16511.32|16431.32|10
1730488230000|2024-11-01 19:10:30|16513.93|16433.93|16514.05|16434.05|16514.5|16434.5|16513.91|16433.91|10
1730488240000|2024-11-01 19:10:40|16514.07|16434.07|16511.43|16431.43|16514.07|16434.07|16511.43|16431.43|10
1730488250000|2024-11-01 19:10:50|16511.13|16431.13|16505.02|16425.02|16511.13|16431.13|16505.02|16425.02|10
1730488260000|2024-11-01 19:11:00|16505.32|16425.32|16504|16424|16505.32|16425.32|16503.85|16423.85|9
1730488270000|2024-11-01 19:11:10|16503.68|16423.68|16507.63|16427.63|16507.81|16427.81|16503.68|16423.68|10
1730488280000|2024-11-01 19:11:20|16507.06|16427.06|16507.04|16427.04|16507.49|16427.49|16506.55|16426.55|10
1730488290000|2024-11-01 19:11:30|16506.85|16426.85|16507.97|16427.97|16507.97|16427.97|16506.48|16426.48|10
1730488300000|2024-11-01 19:11:40|16508.49|16428.49|16510.27|16430.27|16510.34|16430.34|16508.49|16428.49|9
1730488310000|2024-11-01 19:11:50|16510.31|16430.31|16501.02|16421.02|16510.32|16430.32|16500.7|16420.7|10
1730488320000|2024-11-01 19:12:00|16501.27|16421.27|16500.91|16420.91|16501.44|16421.44|16499.81|16419.81|10
1730488330000|2024-11-01 19:12:10|16501.07|16421.07|16500.78|16420.78|16501.85|16421.85|16500.74|16420.74|10
1730488340000|2024-11-01 19:12:20|16501.03|16421.03|16503.14|16423.14|16503.19|16423.19|16500.03|16420.03|10
1730488350000|2024-11-01 19:12:30|16503.16|16423.16|16503.43|16423.43|16503.65|16423.65|16503.16|16423.16|10
1730488360000|2024-11-01 19:12:40|16502.92|16422.92|16505.67|16425.67|16505.69|16425.69|16502.92|16422.92|9
1730488370000|2024-11-01 19:12:50|16505.59|16425.59|16505.44|16425.44|16505.82|16425.82|16505.08|16425.08|10
1730488380000|2024-11-01 19:13:00|16505.05|16425.05|16504.76|16424.76|16505.66|16425.66|16504.76|16424.76|9
1730488390000|2024-11-01 19:13:10|16505.31|16425.31|16503.38|16423.38|16505.46|16425.46|16503.38|16423.38|10
1730488400000|2024-11-01 19:13:20|16502.49|16422.49|16499.74|16419.74|16502.49|16422.49|16499.74|16419.74|10
1730488410000|2024-11-01 19:13:30|16498.37|16418.37|16494.22|16414.22|16498.37|16418.37|16493.69|16413.69|10
1730488420000|2024-11-01 19:13:40|16494.64|16414.64|16494.65|16414.65|16495.38|16415.38|16494.41|16414.41|10
1730488430000|2024-11-01 19:13:50|16494.54|16414.54|16494.6|16414.6|16494.61|16414.61|16493.63|16413.63|10
1730488440000|2024-11-01 19:14:00|16494.51|16414.51|16494.62|16414.62|16494.92|16414.92|16494.09|16414.09|9
1730488450000|2024-11-01 19:14:10|16494.63|16414.63|16486.48|16406.48|16494.63|16414.63|16486.48|16406.48|10
1730488460000|2024-11-01 19:14:20|16487.19|16407.19|16480.82|16400.82|16487.19|16407.19|16480.82|16400.82|10
1730488470000|2024-11-01 19:14:30|16481.43|16401.43|16482.19|16402.19|16482.53|16402.53|16480.73|16400.73|10
1730488480000|2024-11-01 19:14:40|16483.42|16403.42|16485.78|16405.78|16486.01|16406.01|16483.42|16403.42|10
1730488490000|2024-11-01 19:14:50|16486.18|16406.18|16488.19|16408.19|16488.19|16408.19|16486.18|16406.18|10
1730488500000|2024-11-01 19:15:00|16488.07|16408.07|16486.47|16406.47|16488.64|16408.64|16486.05|16406.05|9
1730488510000|2024-11-01 19:15:10|16487.02|16407.02|16491.95|16411.95|16492.38|16412.38|16487.02|16407.02|10
1730488520000|2024-11-01 19:15:20|16492.08|16412.08|16494.99|16414.99|16494.99|16414.99|16492.08|16412.08|10
1730488530000|2024-11-01 19:15:30|16497.05|16417.05|16494.68|16414.68|16497.55|16417.55|16494.68|16414.68|10
1730488540000|2024-11-01 19:15:40|16494.26|16414.26|16495.17|16415.17|16495.55|16415.55|16494.26|16414.26|10
1730488550000|2024-11-01 19:15:50|16495.19|16415.19|16495.73|16415.73|16496.11|16416.11|16494.66|16414.66|10
1730488560000|2024-11-01 19:16:00|16495.95|16415.95|16501.29|16421.29|16501.29|16421.29|16495.95|16415.95|10
1730488570000|2024-11-01 19:16:10|16501.86|16421.86|16506.92|16426.92|16506.92|16426.92|16501.86|16421.86|10
1730488580000|2024-11-01 19:16:20|16508.45|16428.45|16512.16|16432.16|16512.92|16432.92|16508.45|16428.45|10
1730488590000|2024-11-01 19:16:30|16512.14|16432.14|16517.03|16437.03|16517.57|16437.57|16512.14|16432.14|10
1730488600000|2024-11-01 19:16:40|16517.14|16437.14|16520.29|16440.29|16520.29|16440.29|16517.11|16437.11|10
1730488610000|2024-11-01 19:16:50|16519.99|16439.99|16520.05|16440.05|16520.68|16440.68|16519.69|16439.69|10
1730488620000|2024-11-01 19:17:00|16519.8|16439.8|16523.6|16443.6|16523.96|16443.96|16519.78|16439.78|10
1730488630000|2024-11-01 19:17:10|16524.36|16444.36|16527.64|16447.64|16528.41|16448.41|16524.34|16444.34|10
1730488640000|2024-11-01 19:17:20|16527.69|16447.69|16520.33|16440.33|16527.69|16447.69|16520.33|16440.33|10
1730488650000|2024-11-01 19:17:30|16520.26|16440.26|16520.83|16440.83|16521.31|16441.31|16520.26|16440.26|10
1730488660000|2024-11-01 19:17:40|16519.92|16439.92|16520.47|16440.47|16520.47|16440.47|16519.92|16439.92|9
1730488670000|2024-11-01 19:17:50|16520.87|16440.87|16520.6|16440.6|16520.98|16440.98|16520.22|16440.22|10
1730488680000|2024-11-01 19:18:00|16520.7|16440.7|16520.87|16440.87|16521.37|16441.37|16520.44|16440.44|10
1730488690000|2024-11-01 19:18:10|16520.9|16440.9|16519.53|16439.53|16521.18|16441.18|16519.39|16439.39|10
1730488700000|2024-11-01 19:18:20|16519.59|16439.59|16521.2|16441.2|16521.37|16441.37|16519.59|16439.59|9
1730488710000|2024-11-01 19:18:30|16521.65|16441.65|16525.05|16445.05|16525.78|16445.78|16521.33|16441.33|10
1730488720000|2024-11-01 19:18:40|16524.95|16444.95|16525.56|16445.56|16525.81|16445.81|16524.82|16444.82|10
1730488730000|2024-11-01 19:18:50|16525.85|16445.85|16523.94|16443.94|16525.85|16445.85|16523.94|16443.94|10
1730488740000|2024-11-01 19:19:00|16523.62|16443.62|16524.26|16444.26|16524.26|16444.26|16522.67|16442.67|10
1730488750000|2024-11-01 19:19:10|16524.3|16444.3|16523.69|16443.69|16524.71|16444.71|16523.69|16443.69|10
1730488760000|2024-11-01 19:19:20|16523.24|16443.24|16524.14|16444.14|16524.14|16444.14|16522.95|16442.95|10
1730488770000|2024-11-01 19:19:30|16524.26|16444.26|16522.56|16442.56|16524.26|16444.26|16522.51|16442.51|10
1730488780000|2024-11-01 19:19:40|16522.58|16442.58|16520.58|16440.58|16522.61|16442.61|16520.54|16440.54|9
1730488790000|2024-11-01 19:19:50|16520.61|16440.61|16521.93|16441.93|16521.93|16441.93|16520.41|16440.41|10
1730488800000|2024-11-01 19:20:00|16521.95|16441.95|16521.71|16441.71|16522.74|16442.74|16521.71|16441.71|10
1730488810000|2024-11-01 19:20:10|16521.66|16441.66|16523.01|16443.01|16523.41|16443.41|16521.66|16441.66|10
1730488820000|2024-11-01 19:20:20|16522.94|16442.94|16521.07|16441.07|16522.94|16442.94|16521.07|16441.07|10
1730488830000|2024-11-01 19:20:30|16521.18|16441.18|16523.95|16443.95|16523.95|16443.95|16521.18|16441.18|10
1730488840000|2024-11-01 19:20:40|16524.69|16444.69|16527.11|16447.11|16527.11|16447.11|16524.69|16444.69|10
1730488850000|2024-11-01 19:20:50|16527.71|16447.71|16525.46|16445.46|16528.1|16448.1|16525.46|16445.46|10
1730488860000|2024-11-01 19:21:00|16525.22|16445.22|16522.07|16442.07|16525.22|16445.22|16522.07|16442.07|9
1730488870000|2024-11-01 19:21:10|16522.19|16442.19|16518.55|16438.55|16522.19|16442.19|16518.55|16438.55|10
1730488880000|2024-11-01 19:21:20|16518.1|16438.1|16511.74|16431.74|16518.1|16438.1|16511.74|16431.74|10
1730488890000|2024-11-01 19:21:30|16511.75|16431.75|16508.8|16428.8|16512.8|16432.8|16508.8|16428.8|10
1730488900000|2024-11-01 19:21:40|16508.58|16428.58|16511.59|16431.59|16511.7|16431.7|16508.58|16428.58|10
1730488910000|2024-11-01 19:21:50|16510.99|16430.99|16510.56|16430.56|16511.4|16431.4|16510.56|16430.56|10
1730488920000|2024-11-01 19:22:00|16510.66|16430.66|16511.82|16431.82|16511.82|16431.82|16510.66|16430.66|10
1730488930000|2024-11-01 19:22:10|16513.47|16433.47|16519.33|16439.33|16519.33|16439.33|16513.47|16433.47|9
1730488940000|2024-11-01 19:22:20|16519.53|16439.53|16519.77|16439.77|16520.16|16440.16|16519.26|16439.26|10
1730488950000|2024-11-01 19:22:30|16520.03|16440.03|16517.61|16437.61|16520.07|16440.07|16517.61|16437.61|10
1730488960000|2024-11-01 19:22:40|16517.8|16437.8|16516.43|16436.43|16517.8|16437.8|16516.43|16436.43|10
1730488970000|2024-11-01 19:22:50|16516.36|16436.36|16518.22|16438.22|16518.22|16438.22|16516.23|16436.23|9
1730488980000|2024-11-01 19:23:00|16518.27|16438.27|16516.54|16436.54|16518.68|16438.68|16516.54|16436.54|9
1730488990000|2024-11-01 19:23:10|16516.53|16436.53|16517.24|16437.24|16517.3|16437.3|16516.1|16436.1|10
1730489000000|2024-11-01 19:23:20|16517.09|16437.09|16524.38|16444.38|16524.38|16444.38|16517.09|16437.09|10
1730489010000|2024-11-01 19:23:30|16524.41|16444.41|16525.77|16445.77|16526.01|16446.01|16524.41|16444.41|10
1730489020000|2024-11-01 19:23:40|16526.3|16446.3|16528.76|16448.76|16528.76|16448.76|16526.3|16446.3|9
1730489030000|2024-11-01 19:23:50|16529.07|16449.07|16533.08|16453.08|16533.22|16453.22|16528.97|16448.97|10
1730489040000|2024-11-01 19:24:00|16534.15|16454.15|16532.14|16452.14|16534.15|16454.15|16532|16452|10
1730489050000|2024-11-01 19:24:10|16532.3|16452.3|16530.68|16450.68|16532.8|16452.8|16530.68|16450.68|10
1730489060000|2024-11-01 19:24:20|16530.65|16450.65|16530.51|16450.51|16531.18|16451.18|16530.51|16450.51|10
1730489070000|2024-11-01 19:24:30|16529.07|16449.07|16529.75|16449.75|16530.31|16450.31|16529.07|16449.07|10
1730489080000|2024-11-01 19:24:40|16530.09|16450.09|16532.13|16452.13|16532.13|16452.13|16529.58|16449.58|10
1730489090000|2024-11-01 19:24:50|16534.39|16454.39|16534.69|16454.69|16534.9|16454.9|16534.06|16454.06|10
1730489100000|2024-11-01 19:25:00|16534.75|16454.75|16540.05|16460.05|16540.05|16460.05|16534.64|16454.64|10
1730489110000|2024-11-01 19:25:10|16539.84|16459.84|16540.03|16460.03|16540.13|16460.13|16539.3|16459.3|10
1730489120000|2024-11-01 19:25:20|16539.86|16459.86|16539.75|16459.75|16540.15|16460.15|16538.94|16458.94|10
1730489130000|2024-11-01 19:25:30|16539.42|16459.42|16539.83|16459.83|16539.98|16459.98|16539.04|16459.04|10
1730489140000|2024-11-01 19:25:40|16539.89|16459.89|16541.58|16461.58|16541.58|16461.58|16539.89|16459.89|10
1730489150000|2024-11-01 19:25:50|16541.76|16461.76|16541.03|16461.03|16541.76|16461.76|16540.72|16460.72|9
1730489160000|2024-11-01 19:26:00|16540.71|16460.71|16543|16463|16544|16464|16540.71|16460.71|10
1730489170000|2024-11-01 19:26:10|16542.99|16462.99|16543.78|16463.78|16545.16|16465.16|16542.99|16462.99|10
1730489180000|2024-11-01 19:26:20|16543.9|16463.9|16544.45|16464.45|16545.53|16465.53|16543.9|16463.9|10
1730489190000|2024-11-01 19:26:30|16544.6|16464.6|16545.76|16465.76|16545.76|16465.76|16544.42|16464.42|10
1730489200000|2024-11-01 19:26:40|16545.42|16465.42|16543.04|16463.04|16545.56|16465.56|16543.04|16463.04|10
1730489210000|2024-11-01 19:26:50|16543.36|16463.36|16542.49|16462.49|16543.54|16463.54|16542.26|16462.26|9
1730489220000|2024-11-01 19:27:00|16542.48|16462.48|16542.28|16462.28|16542.59|16462.59|16542.2|16462.2|9
1730489230000|2024-11-01 19:27:10|16541.97|16461.97|16540.36|16460.36|16541.97|16461.97|16540.36|16460.36|10
1730489240000|2024-11-01 19:27:20|16540.32|16460.32|16539.42|16459.42|16540.32|16460.32|16539.42|16459.42|9
1730489250000|2024-11-01 19:27:30|16539.66|16459.66|16536.55|16456.55|16539.7|16459.7|16536.55|16456.55|8
1730489260000|2024-11-01 19:27:40|16535.97|16455.97|16530.04|16450.04|16535.97|16455.97|16530.04|16450.04|10
1730489270000|2024-11-01 19:27:50|16529.39|16449.39|16526.08|16446.08|16529.39|16449.39|16525.75|16445.75|10
1730489280000|2024-11-01 19:28:00|16526.2|16446.2|16526.62|16446.62|16527.06|16447.06|16526.16|16446.16|10
1730489290000|2024-11-01 19:28:10|16526.1|16446.1|16525.1|16445.1|16526.1|16446.1|16525.1|16445.1|9
1730489300000|2024-11-01 19:28:20|16525.02|16445.02|16525.84|16445.84|16525.93|16445.93|16524.62|16444.62|10
1730489310000|2024-11-01 19:28:30|16525.57|16445.57|16525.73|16445.73|16526.38|16446.38|16525.57|16445.57|9
1730489320000|2024-11-01 19:28:40|16525.81|16445.81|16527.12|16447.12|16527.67|16447.67|16525.81|16445.81|10
1730489330000|2024-11-01 19:28:50|16527.23|16447.23|16527.98|16447.98|16527.98|16447.98|16526.51|16446.51|10
1730489340000|2024-11-01 19:29:00|16528.2|16448.2|16527.76|16447.76|16528.43|16448.43|16527.75|16447.75|9
1730489350000|2024-11-01 19:29:10|16528.05|16448.05|16526.95|16446.95|16528.26|16448.26|16526.95|16446.95|9
1730489360000|2024-11-01 19:29:20|16526.48|16446.48|16523.72|16443.72|16526.48|16446.48|16523.32|16443.32|10
1730489370000|2024-11-01 19:29:30|16523.62|16443.62|16522.86|16442.86|16523.62|16443.62|16522.22|16442.22|10
1730489380000|2024-11-01 19:29:40|16522.93|16442.93|16522.14|16442.14|16523|16443|16522.06|16442.06|10
1730489390000|2024-11-01 19:29:50|16521.73|16441.73|16521.41|16441.41|16521.73|16441.73|16521.22|16441.22|10
1730489400000|2024-11-01 19:30:00|16521.28|16441.28|16518.22|16438.22|16521.5|16441.5|16518.22|16438.22|10
1730489410000|2024-11-01 19:30:10|16518.78|16438.78|16520.74|16440.74|16520.74|16440.74|16518.78|16438.78|10
1730489420000|2024-11-01 19:30:20|16520.64|16440.64|16523.03|16443.03|16523.03|16443.03|16519.22|16439.22|10
1730489430000|2024-11-01 19:30:30|16522.83|16442.83|16525.45|16445.45|16525.45|16445.45|16522.83|16442.83|10
1730489440000|2024-11-01 19:30:40|16525|16445|16527.79|16447.79|16527.79|16447.79|16524.97|16444.97|10
1730489450000|2024-11-01 19:30:50|16528.11|16448.11|16526.34|16446.34|16528.11|16448.11|16526.34|16446.34|10
1730489460000|2024-11-01 19:31:00|16525.71|16445.71|16521.58|16441.58|16525.75|16445.75|16521.58|16441.58|10
1730489470000|2024-11-01 19:31:10|16521.08|16441.08|16520.81|16440.81|16521.37|16441.37|16520.07|16440.07|10
1730489480000|2024-11-01 19:31:20|16520.39|16440.39|16521.27|16441.27|16521.46|16441.46|16520.17|16440.17|10
1730489490000|2024-11-01 19:31:30|16521.25|16441.25|16525.54|16445.54|16525.54|16445.54|16520.56|16440.56|10
1730489500000|2024-11-01 19:31:40|16525.71|16445.71|16528.23|16448.23|16528.23|16448.23|16525.71|16445.71|9
1730489510000|2024-11-01 19:31:50|16527.91|16447.91|16526.76|16446.76|16528.14|16448.14|16526.76|16446.76|10
1730489520000|2024-11-01 19:32:00|16526.69|16446.69|16525.91|16445.91|16526.69|16446.69|16525.65|16445.65|10
1730489530000|2024-11-01 19:32:10|16525.05|16445.05|16524.19|16444.19|16525.05|16445.05|16523.71|16443.71|10
1730489540000|2024-11-01 19:32:20|16524.27|16444.27|16524.94|16444.94|16525.05|16445.05|16524.11|16444.11|10
1730489550000|2024-11-01 19:32:30|16524.97|16444.97|16524.77|16444.77|16524.97|16444.97|16524.53|16444.53|10
1730489560000|2024-11-01 19:32:40|16524.69|16444.69|16526.91|16446.91|16526.91|16446.91|16524.69|16444.69|10
1730489570000|2024-11-01 19:32:50|16528.22|16448.22|16531.6|16451.6|16531.6|16451.6|16528.22|16448.22|10
1730489580000|2024-11-01 19:33:00|16531.8|16451.8|16535.12|16455.12|16535.4|16455.4|16531.8|16451.8|10
1730489590000|2024-11-01 19:33:10|16535.15|16455.15|16534.09|16454.09|16535.17|16455.17|16534.09|16454.09|10
1730489600000|2024-11-01 19:33:20|16534.06|16454.06|16534.18|16454.18|16534.44|16454.44|16533.85|16453.85|10
1730489610000|2024-11-01 19:33:30|16534.15|16454.15|16533.44|16453.44|16534.42|16454.42|16533.44|16453.44|10
1730489620000|2024-11-01 19:33:40|16533.18|16453.18|16531.52|16451.52|16533.18|16453.18|16531.49|16451.49|10
1730489630000|2024-11-01 19:33:50|16531.65|16451.65|16532.76|16452.76|16532.76|16452.76|16531.52|16451.52|10
1730489640000|2024-11-01 19:34:00|16532.66|16452.66|16532.55|16452.55|16533.04|16453.04|16531.44|16451.44|10
1730489650000|2024-11-01 19:34:10|16531.76|16451.76|16534.16|16454.16|16534.16|16454.16|16530.83|16450.83|10
1730489660000|2024-11-01 19:34:20|16534.69|16454.69|16536.54|16456.54|16536.54|16456.54|16534.69|16454.69|10
1730489670000|2024-11-01 19:34:30|16536.52|16456.52|16538.83|16458.83|16538.83|16458.83|16536.41|16456.41|10
1730489680000|2024-11-01 19:34:40|16539.36|16459.36|16542.77|16462.77|16542.77|16462.77|16539.36|16459.36|10
1730489690000|2024-11-01 19:34:50|16542.94|16462.94|16545.87|16465.87|16546.14|16466.14|16542.76|16462.76|10
1730489700000|2024-11-01 19:35:00|16545.75|16465.75|16543.99|16463.99|16545.75|16465.75|16543.94|16463.94|10
1730489710000|2024-11-01 19:35:10|16544.36|16464.36|16544.94|16464.94|16544.94|16464.94|16544.05|16464.05|10
1730489720000|2024-11-01 19:35:20|16545.53|16465.53|16546.22|16466.22|16546.48|16466.48|16545.46|16465.46|10
1730489730000|2024-11-01 19:35:30|16546.26|16466.26|16546.37|16466.37|16547.05|16467.05|16545.95|16465.95|8
1730489740000|2024-11-01 19:35:40|16546.39|16466.39|16545.84|16465.84|16546.39|16466.39|16545.53|16465.53|10
1730489750000|2024-11-01 19:35:50|16546.08|16466.08|16547.2|16467.2|16547.3|16467.3|16546.08|16466.08|10
1730489760000|2024-11-01 19:36:00|16549.46|16469.46|16551.46|16471.46|16551.46|16471.46|16549.46|16469.46|10
1730489770000|2024-11-01 19:36:10|16551.63|16471.63|16570.3|16490.3|16570.3|16490.3|16551.63|16471.63|10
1730489780000|2024-11-01 19:36:20|16570.22|16490.22|16570.63|16490.63|16570.63|16490.63|16568.48|16488.48|10
1730489790000|2024-11-01 19:36:30|16570.6|16490.6|16569.74|16489.74|16570.98|16490.98|16569.71|16489.71|10
1730489800000|2024-11-01 19:36:40|16569.72|16489.72|16572.19|16492.19|16572.29|16492.29|16569.72|16489.72|10
1730489810000|2024-11-01 19:36:50|16572.2|16492.2|16574.48|16494.48|16574.67|16494.67|16572.2|16492.2|10
1730489820000|2024-11-01 19:37:00|16574.58|16494.58|16575.61|16495.61|16576.15|16496.15|16574.58|16494.58|10
1730489830000|2024-11-01 19:37:10|16574.85|16494.85|16573.82|16493.82|16574.85|16494.85|16573.26|16493.26|10
1730489840000|2024-11-01 19:37:20|16573.6|16493.6|16572.08|16492.08|16573.6|16493.6|16572.08|16492.08|10
1730489850000|2024-11-01 19:37:30|16572.11|16492.11|16573.07|16493.07|16573.07|16493.07|16572.08|16492.08|9
1730489860000|2024-11-01 19:37:40|16573.22|16493.22|16575.1|16495.1|16575.33|16495.33|16573.22|16493.22|10
1730489870000|2024-11-01 19:37:50|16575.42|16495.42|16576.5|16496.5|16576.5|16496.5|16575.36|16495.36|10
1730489880000|2024-11-01 19:38:00|16577.28|16497.28|16579.75|16499.75|16579.75|16499.75|16577.28|16497.28|10
1730489890000|2024-11-01 19:38:10|16579.68|16499.68|16580.73|16500.73|16582.32|16502.32|16579.68|16499.68|10
1730489900000|2024-11-01 19:38:20|16581.18|16501.18|16583.03|16503.03|16583.54|16503.54|16581.18|16501.18|10
1730489910000|2024-11-01 19:38:30|16583.32|16503.32|16581.38|16501.38|16583.32|16503.32|16581.38|16501.38|9
1730489920000|2024-11-01 19:38:40|16581.05|16501.05|16580.32|16500.32|16581.24|16501.24|16579.57|16499.57|10
1730489930000|2024-11-01 19:38:50|16579.8|16499.8|16577.1|16497.1|16579.8|16499.8|16577.1|16497.1|10
1730489940000|2024-11-01 19:39:00|16576.52|16496.52|16575.04|16495.04|16576.52|16496.52|16575.04|16495.04|10
1730489950000|2024-11-01 19:39:10|16574.52|16494.52|16568.67|16488.67|16574.52|16494.52|16568.67|16488.67|10
1730489960000|2024-11-01 19:39:20|16568.59|16488.59|16567.59|16487.59|16568.81|16488.81|16567.28|16487.28|10
1730489970000|2024-11-01 19:39:30|16567.75|16487.75|16565.68|16485.68|16567.75|16487.75|16565.68|16485.68|10
1730489980000|2024-11-01 19:39:40|16565.18|16485.18|16564.54|16484.54|16565.31|16485.31|16564.44|16484.44|10
1730489990000|2024-11-01 19:39:50|16564.43|16484.43|16564.2|16484.2|16564.52|16484.52|16564.05|16484.05|10
1730490000000|2024-11-01 19:40:00|16563.21|16483.21|16561.63|16481.63|16563.21|16483.21|16560.84|16480.84|10
1730490010000|2024-11-01 19:40:10|16561.61|16481.61|16563.27|16483.27|16563.4|16483.4|16561.61|16481.61|9
1730490020000|2024-11-01 19:40:20|16563.86|16483.86|16567.56|16487.56|16567.56|16487.56|16563.86|16483.86|10
1730490030000|2024-11-01 19:40:30|16567.58|16487.58|16567.27|16487.27|16567.9|16487.9|16567.27|16487.27|10
1730490040000|2024-11-01 19:40:40|16567.33|16487.33|16566.74|16486.74|16567.72|16487.72|16566.61|16486.61|9
1730490050000|2024-11-01 19:40:50|16566.8|16486.8|16565.49|16485.49|16566.8|16486.8|16565.11|16485.11|10
1730490060000|2024-11-01 19:41:00|16564.98|16484.98|16563.97|16483.97|16564.98|16484.98|16563.84|16483.84|10
1730490070000|2024-11-01 19:41:10|16563.68|16483.68|16565.63|16485.63|16565.69|16485.69|16563.68|16483.68|10
1730490080000|2024-11-01 19:41:20|16565.2|16485.2|16565.21|16485.21|16565.72|16485.72|16564.95|16484.95|10
1730490090000|2024-11-01 19:41:30|16565.75|16485.75|16565.6|16485.6|16566.39|16486.39|16565.6|16485.6|9
1730490100000|2024-11-01 19:41:40|16564.85|16484.85|16557.63|16477.63|16564.85|16484.85|16557.63|16477.63|10
1730490110000|2024-11-01 19:41:50|16557.35|16477.35|16555.21|16475.21|16557.35|16477.35|16554.96|16474.96|9
1730490120000|2024-11-01 19:42:00|16556.11|16476.11|16555.5|16475.5|16556.89|16476.89|16555.5|16475.5|10
1730490130000|2024-11-01 19:42:10|16555.54|16475.54|16558.06|16478.06|16558.49|16478.49|16555.54|16475.54|10
1730490140000|2024-11-01 19:42:20|16558.3|16478.3|16558.2|16478.2|16558.68|16478.68|16558.2|16478.2|10
1730490150000|2024-11-01 19:42:30|16558.01|16478.01|16558.95|16478.95|16559.41|16479.41|16558.01|16478.01|10
1730490160000|2024-11-01 19:42:40|16558.88|16478.88|16561.08|16481.08|16561.08|16481.08|16558.88|16478.88|10
1730490170000|2024-11-01 19:42:50|16560.86|16480.86|16559.26|16479.26|16561.18|16481.18|16559.03|16479.03|10
1730490180000|2024-11-01 19:43:00|16559.06|16479.06|16558.44|16478.44|16559.24|16479.24|16558.39|16478.39|10
1730490190000|2024-11-01 19:43:10|16558.71|16478.71|16559.8|16479.8|16560.13|16480.13|16558.71|16478.71|10
1730490200000|2024-11-01 19:43:20|16560.17|16480.17|16559.49|16479.49|16560.54|16480.54|16559.29|16479.29|10
1730490210000|2024-11-01 19:43:30|16559.91|16479.91|16556.88|16476.88|16559.91|16479.91|16556.72|16476.72|10
1730490220000|2024-11-01 19:43:40|16556.62|16476.62|16557.69|16477.69|16557.9|16477.9|16556.62|16476.62|10
1730490230000|2024-11-01 19:43:50|16558.36|16478.36|16559.92|16479.92|16560.01|16480.01|16558.27|16478.27|10
1730490240000|2024-11-01 19:44:00|16559.89|16479.89|16559.37|16479.37|16560|16480|16559.07|16479.07|10
1730490250000|2024-11-01 19:44:10|16559|16479|16558.97|16478.97|16559.61|16479.61|16558.72|16478.72|9
1730490260000|2024-11-01 19:44:20|16558.95|16478.95|16561.47|16481.47|16561.52|16481.52|16558.85|16478.85|10
1730490270000|2024-11-01 19:44:30|16561.67|16481.67|16561.8|16481.8|16562.82|16482.82|16561.67|16481.67|10
1730490280000|2024-11-01 19:44:40|16562.44|16482.44|16562.5|16482.5|16562.68|16482.68|16561.87|16481.87|10
1730490290000|2024-11-01 19:44:50|16562.52|16482.52|16562.12|16482.12|16563.16|16483.16|16561.9|16481.9|10
1730490300000|2024-11-01 19:45:00|16562.05|16482.05|16561.17|16481.17|16562.05|16482.05|16559.78|16479.78|10
1730490310000|2024-11-01 19:45:10|16561.03|16481.03|16561.38|16481.38|16561.38|16481.38|16560.12|16480.12|10
1730490320000|2024-11-01 19:45:20|16561.07|16481.07|16561.15|16481.15|16561.34|16481.34|16560.83|16480.83|9
1730490330000|2024-11-01 19:45:30|16561.41|16481.41|16562.01|16482.01|16562.03|16482.03|16561.41|16481.41|10
1730490340000|2024-11-01 19:45:40|16562|16482|16560.57|16480.57|16562.08|16482.08|16560.57|16480.57|10
1730490350000|2024-11-01 19:45:50|16559.94|16479.94|16560.68|16480.68|16560.68|16480.68|16559.8|16479.8|10
1730490360000|2024-11-01 19:46:00|16560.45|16480.45|16560.49|16480.49|16560.67|16480.67|16560.37|16480.37|10
1730490370000|2024-11-01 19:46:10|16560.74|16480.74|16557.6|16477.6|16560.74|16480.74|16557.23|16477.23|10
1730490380000|2024-11-01 19:46:20|16557.62|16477.62|16558.19|16478.19|16558.75|16478.75|16557.62|16477.62|10
1730490390000|2024-11-01 19:46:30|16558.2|16478.2|16556.22|16476.22|16558.55|16478.55|16556.15|16476.15|10
1730490400000|2024-11-01 19:46:40|16554.5|16474.5|16551.43|16471.43|16554.5|16474.5|16551.43|16471.43|10
1730490410000|2024-11-01 19:46:50|16551.23|16471.23|16550.1|16470.1|16551.23|16471.23|16550.1|16470.1|10
1730490420000|2024-11-01 19:47:00|16550.07|16470.07|16552.09|16472.09|16552.18|16472.18|16550.07|16470.07|10
1730490430000|2024-11-01 19:47:10|16552.38|16472.38|16550.02|16470.02|16552.46|16472.46|16550.02|16470.02|10
1730490440000|2024-11-01 19:47:20|16549.44|16469.44|16547.46|16467.46|16549.44|16469.44|16547.46|16467.46|10
1730490450000|2024-11-01 19:47:30|16546.71|16466.71|16545.54|16465.54|16547.36|16467.36|16545.54|16465.54|10
1730490460000|2024-11-01 19:47:40|16545.51|16465.51|16544.95|16464.95|16545.51|16465.51|16543.92|16463.92|9
1730490470000|2024-11-01 19:47:50|16545.21|16465.21|16544.95|16464.95|16545.29|16465.29|16544.85|16464.85|10
1730490480000|2024-11-01 19:48:00|16544.79|16464.79|16543.51|16463.51|16545.26|16465.26|16542.95|16462.95|10
1730490490000|2024-11-01 19:48:10|16543.69|16463.69|16544.89|16464.89|16544.89|16464.89|16543.69|16463.69|9
1730490500000|2024-11-01 19:48:20|16544.69|16464.69|16545.53|16465.53|16545.53|16465.53|16544.62|16464.62|10
1730490510000|2024-11-01 19:48:30|16545.82|16465.82|16543.04|16463.04|16545.82|16465.82|16543.04|16463.04|10
1730490520000|2024-11-01 19:48:40|16543.12|16463.12|16541.07|16461.07|16543.61|16463.61|16541.07|16461.07|10
1730490530000|2024-11-01 19:48:50|16540.65|16460.65|16541.22|16461.22|16541.24|16461.24|16540.47|16460.47|10
1730490540000|2024-11-01 19:49:00|16541.21|16461.21|16540.58|16460.58|16541.59|16461.59|16540.25|16460.25|10
1730490550000|2024-11-01 19:49:10|16540.66|16460.66|16541.4|16461.4|16541.4|16461.4|16540.65|16460.65|10
1730490560000|2024-11-01 19:49:20|16541.84|16461.84|16533.29|16453.29|16541.84|16461.84|16533.29|16453.29|10
1730490570000|2024-11-01 19:49:30|16533.22|16453.22|16532.28|16452.28|16533.22|16453.22|16532.16|16452.16|10
1730490580000|2024-11-01 19:49:40|16531.63|16451.63|16532.35|16452.35|16533.53|16453.53|16531.43|16451.43|10
1730490590000|2024-11-01 19:49:50|16531.71|16451.71|16531.97|16451.97|16531.97|16451.97|16531.36|16451.36|10
1730490600000|2024-11-01 19:50:00|16532.23|16452.23|16531.03|16451.03|16532.23|16452.23|16530.49|16450.49|10
1730490610000|2024-11-01 19:50:10|16531.13|16451.13|16531.08|16451.08|16532.08|16452.08|16530.9|16450.9|10
1730490620000|2024-11-01 19:50:20|16531.71|16451.71|16522.34|16442.34|16531.71|16451.71|16522.34|16442.34|10
1730490630000|2024-11-01 19:50:30|16522.26|16442.26|16515.64|16435.64|16522.26|16442.26|16515.64|16435.64|10
1730490640000|2024-11-01 19:50:40|16514.28|16434.28|16512.06|16432.06|16514.28|16434.28|16511.2|16431.2|10
1730490650000|2024-11-01 19:50:50|16511.71|16431.71|16513.38|16433.38|16513.4|16433.4|16511.71|16431.71|9
1730490660000|2024-11-01 19:51:00|16513.31|16433.31|16514.11|16434.11|16514.11|16434.11|16512.56|16432.56|10
1730490670000|2024-11-01 19:51:10|16514.36|16434.36|16521.54|16441.54|16521.54|16441.54|16514.36|16434.36|10
1730490680000|2024-11-01 19:51:20|16521.85|16441.85|16522.56|16442.56|16522.56|16442.56|16520.54|16440.54|10
1730490690000|2024-11-01 19:51:30|16522.79|16442.79|16527.13|16447.13|16529.63|16449.63|16522.53|16442.53|10
1730490700000|2024-11-01 19:51:40|16526.42|16446.42|16517.97|16437.97|16526.42|16446.42|16517.97|16437.97|10
1730490710000|2024-11-01 19:51:50|16517.77|16437.77|16518.03|16438.03|16519.62|16439.62|16517.77|16437.77|10
1730490720000|2024-11-01 19:52:00|16518.21|16438.21|16514.72|16434.72|16518.21|16438.21|16514.35|16434.35|10
1730490730000|2024-11-01 19:52:10|16515.07|16435.07|16515.67|16435.67|16515.95|16435.95|16515.07|16435.07|9
1730490740000|2024-11-01 19:52:20|16516.61|16436.61|16520.27|16440.27|16520.27|16440.27|16516.57|16436.57|10
1730490750000|2024-11-01 19:52:30|16519.68|16439.68|16524.96|16444.96|16524.96|16444.96|16519.68|16439.68|10
1730490760000|2024-11-01 19:52:40|16525.44|16445.44|16526.51|16446.51|16527.21|16447.21|16525|16445|9
1730490770000|2024-11-01 19:52:50|16526.67|16446.67|16528.19|16448.19|16528.23|16448.23|16526.66|16446.66|10
1730490780000|2024-11-01 19:53:00|16527.92|16447.92|16527.21|16447.21|16528.32|16448.32|16527.21|16447.21|10
1730490790000|2024-11-01 19:53:10|16527.68|16447.68|16531.7|16451.7|16531.7|16451.7|16527.03|16447.03|10
1730490800000|2024-11-01 19:53:20|16531.71|16451.71|16532.45|16452.45|16532.45|16452.45|16531.71|16451.71|10
1730490810000|2024-11-01 19:53:30|16532.39|16452.39|16532.59|16452.59|16533.47|16453.47|16532.39|16452.39|10
1730490820000|2024-11-01 19:53:40|16532.75|16452.75|16535.09|16455.09|16535.09|16455.09|16532.75|16452.75|9
1730490830000|2024-11-01 19:53:50|16535.14|16455.14|16536|16456|16536.48|16456.48|16535.14|16455.14|10
1730490840000|2024-11-01 19:54:00|16536.1|16456.1|16536.47|16456.47|16536.62|16456.62|16535.89|16455.89|9
1730490850000|2024-11-01 19:54:10|16536.45|16456.45|16536.87|16456.87|16537.07|16457.07|16536.08|16456.08|10
1730490860000|2024-11-01 19:54:20|16536.81|16456.81|16534.93|16454.93|16536.81|16456.81|16534.93|16454.93|10
1730490870000|2024-11-01 19:54:30|16535.07|16455.07|16538.99|16458.99|16538.99|16458.99|16535.07|16455.07|10
1730490880000|2024-11-01 19:54:40|16539.15|16459.15|16540.22|16460.22|16540.28|16460.28|16539.15|16459.15|10
1730490890000|2024-11-01 19:54:50|16540.56|16460.56|16542.42|16462.42|16542.42|16462.42|16540.56|16460.56|10
1730490900000|2024-11-01 19:55:00|16542.41|16462.41|16547.45|16467.45|16547.45|16467.45|16542.24|16462.24|10
1730490910000|2024-11-01 19:55:10|16548.58|16468.58|16552.22|16472.22|16552.4|16472.4|16547.72|16467.72|10
1730490920000|2024-11-01 19:55:20|16552.42|16472.42|16553.16|16473.16|16553.16|16473.16|16552.3|16472.3|10
1730490930000|2024-11-01 19:55:30|16553.99|16473.99|16555.26|16475.26|16555.26|16475.26|16553.63|16473.63|10
1730490940000|2024-11-01 19:55:40|16555.78|16475.78|16555.75|16475.75|16556.26|16476.26|16555.58|16475.58|10
1730490950000|2024-11-01 19:55:50|16555.65|16475.65|16556.15|16476.15|16556.28|16476.28|16555.65|16475.65|10
1730490960000|2024-11-01 19:56:00|16556.28|16476.28|16557.27|16477.27|16557.27|16477.27|16556.05|16476.05|10
1730490970000|2024-11-01 19:56:10|16557.26|16477.26|16558.47|16478.47|16561.34|16481.34|16557.26|16477.26|10
1730490980000|2024-11-01 19:56:20|16558.83|16478.83|16556.52|16476.52|16558.83|16478.83|16556.52|16476.52|9
1730490990000|2024-11-01 19:56:30|16556.33|16476.33|16555.4|16475.4|16556.42|16476.42|16555.31|16475.31|9
1730491000000|2024-11-01 19:56:40|16555.34|16475.34|16555.57|16475.57|16555.63|16475.63|16555.06|16475.06|10
1730491010000|2024-11-01 19:56:50|16555.6|16475.6|16555.26|16475.26|16556.08|16476.08|16555.26|16475.26|10
1730491020000|2024-11-01 19:57:00|16555.07|16475.07|16556.15|16476.15|16556.85|16476.85|16555.02|16475.02|10
1730491030000|2024-11-01 19:57:10|16556.13|16476.13|16556.77|16476.77|16556.77|16476.77|16555.7|16475.7|9
1730491040000|2024-11-01 19:57:20|16556.71|16476.71|16556.94|16476.94|16557.01|16477.01|16556.26|16476.26|10
1730491050000|2024-11-01 19:57:30|16557.14|16477.14|16559.03|16479.03|16559.65|16479.65|16557.14|16477.14|10
1730491060000|2024-11-01 19:57:40|16559.1|16479.1|16558.64|16478.64|16559.59|16479.59|16558.64|16478.64|10
1730491070000|2024-11-01 19:57:50|16559.18|16479.18|16558.11|16478.11|16559.5|16479.5|16558.11|16478.11|10
1730491080000|2024-11-01 19:58:00|16558|16478|16556.59|16476.59|16558|16478|16556.27|16476.27|10
1730491090000|2024-11-01 19:58:10|16556.47|16476.47|16555.57|16475.57|16558.79|16478.79|16555.57|16475.57|10
1730491100000|2024-11-01 19:58:20|16555.49|16475.49|16555.33|16475.33|16555.6|16475.6|16555.02|16475.02|10
1730491110000|2024-11-01 19:58:30|16554.96|16474.96|16555.29|16475.29|16555.43|16475.43|16554.65|16474.65|10
1730491120000|2024-11-01 19:58:40|16555.1|16475.1|16556.74|16476.74|16556.79|16476.79|16555.1|16475.1|10
1730491130000|2024-11-01 19:58:50|16557.28|16477.28|16557.07|16477.07|16557.28|16477.28|16556.63|16476.63|10
1730491140000|2024-11-01 19:59:00|16557.18|16477.18|16555.45|16475.45|16557.18|16477.18|16555.37|16475.37|10
1730491150000|2024-11-01 19:59:10|16555.32|16475.32|16558.26|16478.26|16558.26|16478.26|16555.32|16475.32|10
1730491160000|2024-11-01 19:59:20|16559.02|16479.02|16560.89|16480.89|16561.04|16481.04|16559.02|16479.02|10
1730491170000|2024-11-01 19:59:30|16560.4|16480.4|16564.75|16484.75|16565.76|16485.76|16560.4|16480.4|10
1730491180000|2024-11-01 19:59:40|16565.81|16485.81|16568.71|16488.71|16568.71|16488.71|16565.73|16485.73|10
1730491190000|2024-11-01 19:59:50|16569.01|16489.01|16566.77|16486.77|16569.38|16489.38|16566.77|16486.77|10
1730491200000|2024-11-01 20:00:00|16564.92|16484.92|16567.62|16487.62|16567.62|16487.62|16564.92|16484.92|10
1730491210000|2024-11-01 20:00:10|16567.57|16487.57|16566.84|16486.84|16567.57|16487.57|16566.84|16486.84|10
1730491220000|2024-11-01 20:00:20|16566.92|16486.92|16570.21|16490.21|16570.45|16490.45|16566.92|16486.92|10
1730491230000|2024-11-01 20:00:30|16571.53|16491.53|16570.1|16490.1|16571.59|16491.59|16569.62|16489.62|10
1730491240000|2024-11-01 20:00:40|16570.2|16490.2|16570.7|16490.7|16571.12|16491.12|16570.14|16490.14|10
1730491250000|2024-11-01 20:00:50|16570.69|16490.69|16564.44|16484.44|16570.69|16490.69|16564.38|16484.38|10
1730491260000|2024-11-01 20:01:00|16563.91|16483.91|16564.32|16484.32|16564.32|16484.32|16563.43|16483.43|10
1730491270000|2024-11-01 20:01:10|16564.61|16484.61|16564.14|16484.14|16564.61|16484.61|16563.68|16483.68|8
1730491280000|2024-11-01 20:01:20|16564.21|16484.21|16565.03|16485.03|16565.03|16485.03|16563.96|16483.96|10
1730491290000|2024-11-01 20:01:30|16565.12|16485.12|16565.45|16485.45|16565.72|16485.72|16564.97|16484.97|10
1730491300000|2024-11-01 20:01:40|16565.46|16485.46|16566.79|16486.79|16566.79|16486.79|16565.15|16485.15|10
1730491310000|2024-11-01 20:01:50|16566.86|16486.86|16563.79|16483.79|16566.99|16486.99|16563.68|16483.68|10
1730491320000|2024-11-01 20:02:00|16563.35|16483.35|16561.55|16481.55|16563.47|16483.47|16561.55|16481.55|9
1730491330000|2024-11-01 20:02:10|16561.43|16481.43|16559.1|16479.1|16561.43|16481.43|16558.58|16478.58|10
1730491340000|2024-11-01 20:02:20|16559.04|16479.04|16557.7|16477.7|16559.15|16479.15|16557.7|16477.7|10
1730491350000|2024-11-01 20:02:30|16557.83|16477.83|16560.79|16480.79|16560.84|16480.84|16557.83|16477.83|10
1730491360000|2024-11-01 20:02:40|16560.82|16480.82|16559.36|16479.36|16560.85|16480.85|16559.36|16479.36|10
1730491370000|2024-11-01 20:02:50|16559.34|16479.34|16559.51|16479.51|16559.55|16479.55|16559.13|16479.13|10
1730491380000|2024-11-01 20:03:00|16559.71|16479.71|16560.58|16480.58|16560.66|16480.66|16559.03|16479.03|10
1730491390000|2024-11-01 20:03:10|16560.61|16480.61|16561.29|16481.29|16561.37|16481.37|16560.61|16480.61|9
1730491400000|2024-11-01 20:03:20|16561.73|16481.73|16561.22|16481.22|16561.82|16481.82|16561.16|16481.16|10
1730491410000|2024-11-01 20:03:30|16561.2|16481.2|16563.68|16483.68|16563.87|16483.87|16561.2|16481.2|10
1730491420000|2024-11-01 20:03:40|16563.2|16483.2|16565.4|16485.4|16565.88|16485.88|16563.2|16483.2|10
1730491430000|2024-11-01 20:03:50|16565.45|16485.45|16566.51|16486.51|16566.51|16486.51|16565.42|16485.42|9
1730491440000|2024-11-01 20:04:00|16566.55|16486.55|16569.08|16489.08|16569.08|16489.08|16566.34|16486.34|10
1730491450000|2024-11-01 20:04:10|16568.88|16488.88|16567.3|16487.3|16568.88|16488.88|16567.01|16487.01|9
1730491460000|2024-11-01 20:04:20|16567.26|16487.26|16566.45|16486.45|16567.89|16487.89|16566.45|16486.45|9
1730491470000|2024-11-01 20:04:30|16566.15|16486.15|16566.18|16486.18|16566.59|16486.59|16566.13|16486.13|10
1730491480000|2024-11-01 20:04:40|16565.98|16485.98|16565.67|16485.67|16566.35|16486.35|16565.27|16485.27|9
1730491490000|2024-11-01 20:04:50|16565.82|16485.82|16564.41|16484.41|16565.82|16485.82|16564.41|16484.41|10
1730491500000|2024-11-01 20:05:00|16564.24|16484.24|16563.28|16483.28|16564.45|16484.45|16563.28|16483.28|10
1730491510000|2024-11-01 20:05:10|16562.64|16482.64|16563.05|16483.05|16563.05|16483.05|16562.3|16482.3|10
1730491520000|2024-11-01 20:05:20|16563.21|16483.21|16563.26|16483.26|16563.57|16483.57|16563.19|16483.19|10
1730491530000|2024-11-01 20:05:30|16563.3|16483.3|16563.63|16483.63|16563.69|16483.69|16563.3|16483.3|8
1730491540000|2024-11-01 20:05:40|16563.64|16483.64|16563.41|16483.41|16563.64|16483.64|16563.33|16483.33|9
1730491550000|2024-11-01 20:05:50|16562.84|16482.84|16562.83|16482.83|16563.09|16483.09|16562.83|16482.83|10
1730491560000|2024-11-01 20:06:00|16562.81|16482.81|16553.83|16473.83|16562.81|16482.81|16553.83|16473.83|10
1730491570000|2024-11-01 20:06:10|16553.82|16473.82|16557.09|16477.09|16557.81|16477.81|16553.5|16473.5|10
1730491580000|2024-11-01 20:06:20|16557.3|16477.3|16556.38|16476.38|16557.39|16477.39|16556.38|16476.38|9
1730491590000|2024-11-01 20:06:30|16556.44|16476.44|16554.29|16474.29|16556.44|16476.44|16553.72|16473.72|10
1730491600000|2024-11-01 20:06:40|16554.18|16474.18|16553.49|16473.49|16554.2|16474.2|16553.49|16473.49|10
1730491610000|2024-11-01 20:06:50|16553.62|16473.62|16552.2|16472.2|16553.62|16473.62|16552.2|16472.2|8
1730491620000|2024-11-01 20:07:00|16552|16472|16552.12|16472.12|16552.12|16472.12|16550.5|16470.5|10
1730491630000|2024-11-01 20:07:10|16552.25|16472.25|16553.21|16473.21|16553.21|16473.21|16552.25|16472.25|9
1730491640000|2024-11-01 20:07:20|16553.24|16473.24|16554.07|16474.07|16554.07|16474.07|16553.24|16473.24|9
1730491650000|2024-11-01 20:07:30|16554.06|16474.06|16553.99|16473.99|16554.17|16474.17|16553.88|16473.88|10
1730491660000|2024-11-01 20:07:40|16553.89|16473.89|16551.99|16471.99|16554|16474|16551.99|16471.99|10
1730491670000|2024-11-01 20:07:50|16552.38|16472.38|16552.05|16472.05|16552.38|16472.38|16552.01|16472.01|10
1730491680000|2024-11-01 20:08:00|16552.08|16472.08|16554.98|16474.98|16554.98|16474.98|16552.08|16472.08|10
1730491690000|2024-11-01 20:08:10|16554.89|16474.89|16555.87|16475.87|16555.87|16475.87|16554.57|16474.57|10
1730491700000|2024-11-01 20:08:20|16556.18|16476.18|16556.53|16476.53|16556.8|16476.8|16556.18|16476.18|10
1730491710000|2024-11-01 20:08:30|16556.5|16476.5|16556.4|16476.4|16556.5|16476.5|16556.29|16476.29|9
1730491720000|2024-11-01 20:08:40|16556.41|16476.41|16556.7|16476.7|16556.7|16476.7|16556.3|16476.3|8
1730491730000|2024-11-01 20:08:50|16556.67|16476.67|16557.71|16477.71|16557.71|16477.71|16556.67|16476.67|10
1730491740000|2024-11-01 20:09:00|16558.37|16478.37|16557.95|16477.95|16558.44|16478.44|16557.92|16477.92|10
1730491750000|2024-11-01 20:09:10|16557.94|16477.94|16558.74|16478.74|16558.74|16478.74|16557.94|16477.94|10
1730491760000|2024-11-01 20:09:20|16559.01|16479.01|16559.5|16479.5|16559.61|16479.61|16559.01|16479.01|9
1730491770000|2024-11-01 20:09:30|16559.43|16479.43|16559.51|16479.51|16560.15|16480.15|16559.42|16479.42|10
1730491780000|2024-11-01 20:09:40|16559.41|16479.41|16559.68|16479.68|16559.73|16479.73|16559.41|16479.41|8
1730491790000|2024-11-01 20:09:50|16559.54|16479.54|16559.22|16479.22|16559.8|16479.8|16559.22|16479.22|8
1730491800000|2024-11-01 20:10:00|16559.21|16479.21|16559.64|16479.64|16559.64|16479.64|16559.21|16479.21|9
1730491810000|2024-11-01 20:10:10|16559.67|16479.67|16560.25|16480.25|16560.25|16480.25|16559.65|16479.65|10
1730491820000|2024-11-01 20:10:20|16560.78|16480.78|16559.07|16479.07|16560.79|16480.79|16559.07|16479.07|9
1730491830000|2024-11-01 20:10:30|16558.98|16478.98|16555.78|16475.78|16558.98|16478.98|16555.78|16475.78|10
1730491840000|2024-11-01 20:10:40|16555.76|16475.76|16556.62|16476.62|16556.62|16476.62|16555.72|16475.72|10
1730491850000|2024-11-01 20:10:50|16555.97|16475.97|16555.73|16475.73|16556.12|16476.12|16555.6|16475.6|10
1730491860000|2024-11-01 20:11:00|16555.2|16475.2|16555.46|16475.46|16555.73|16475.73|16555.2|16475.2|8
1730491870000|2024-11-01 20:11:10|16555.5|16475.5|16557.71|16477.71|16557.71|16477.71|16555.35|16475.35|9
1730491880000|2024-11-01 20:11:20|16557.9|16477.9|16558.27|16478.27|16558.43|16478.43|16557.9|16477.9|10
1730491890000|2024-11-01 20:11:30|16558.26|16478.26|16561.02|16481.02|16561.02|16481.02|16558.04|16478.04|10
1730491900000|2024-11-01 20:11:40|16561.32|16481.32|16565.8|16485.8|16565.8|16485.8|16561.32|16481.32|10
1730491910000|2024-11-01 20:11:50|16565.64|16485.64|16569.15|16489.15|16569.18|16489.18|16565.56|16485.56|10
1730491920000|2024-11-01 20:12:00|16569.26|16489.26|16574.6|16494.6|16574.6|16494.6|16569.26|16489.26|10
1730491930000|2024-11-01 20:12:10|16575.33|16495.33|16575.54|16495.54|16575.97|16495.97|16575.33|16495.33|10
1730491940000|2024-11-01 20:12:20|16575.48|16495.48|16575.29|16495.29|16575.96|16495.96|16575.29|16495.29|10
1730491950000|2024-11-01 20:12:30|16575.32|16495.32|16575.96|16495.96|16575.96|16495.96|16575.32|16495.32|9
1730491960000|2024-11-01 20:12:40|16576.46|16496.46|16576.64|16496.64|16577.09|16497.09|16576.46|16496.46|9
1730491970000|2024-11-01 20:12:50|16576.67|16496.67|16577.7|16497.7|16577.7|16497.7|16576.67|16496.67|9
1730491980000|2024-11-01 20:13:00|16577.68|16497.68|16578.06|16498.06|16578.42|16498.42|16577.68|16497.68|9
1730491990000|2024-11-01 20:13:10|16578.09|16498.09|16578.55|16498.55|16578.55|16498.55|16578.09|16498.09|9
1730492000000|2024-11-01 20:13:20|16578.51|16498.51|16579.91|16499.91|16579.91|16499.91|16578.49|16498.49|9
1730492010000|2024-11-01 20:13:30|16579.98|16499.98|16579.17|16499.17|16580.61|16500.61|16579.17|16499.17|10
1730492020000|2024-11-01 20:13:40|16579.11|16499.11|16579.29|16499.29|16579.29|16499.29|16578.86|16498.86|10
1730492030000|2024-11-01 20:13:50|16579.33|16499.33|16581.8|16501.8|16581.82|16501.82|16579.33|16499.33|8
1730492040000|2024-11-01 20:14:00|16581.87|16501.87|16580.76|16500.76|16581.87|16501.87|16580.76|16500.76|9
1730492050000|2024-11-01 20:14:10|16580.54|16500.54|16582.25|16502.25|16582.25|16502.25|16580.38|16500.38|10
1730492060000|2024-11-01 20:14:20|16582.16|16502.16|16581.28|16501.28|16582.16|16502.16|16581.25|16501.25|10
1730492070000|2024-11-01 20:14:30|16581.3|16501.3|16581.1|16501.1|16581.3|16501.3|16581.09|16501.09|9
1730492080000|2024-11-01 20:14:40|16580.49|16500.49|16580.38|16500.38|16580.57|16500.57|16580.37|16500.37|9
1730492090000|2024-11-01 20:14:50|16580.39|16500.39|16580.32|16500.32|16580.4|16500.4|16580.2|16500.2|7
1730492100000|2024-11-01 20:15:00|16580.46|16500.46|16580.04|16500.04|16580.59|16500.59|16580.04|16500.04|9
1730492110000|2024-11-01 20:15:10|16579.8|16499.8|16574.84|16494.84|16579.8|16499.8|16574.84|16494.84|10
1730492120000|2024-11-01 20:15:20|16573.25|16493.25|16572.4|16492.4|16573.25|16493.25|16572.38|16492.38|9
1730492130000|2024-11-01 20:15:30|16572.53|16492.53|16570.83|16490.83|16572.7|16492.7|16570.83|16490.83|10
1730492140000|2024-11-01 20:15:40|16570.17|16490.17|16569.2|16489.2|16570.17|16490.17|16569.09|16489.09|10
1730492150000|2024-11-01 20:15:50|16571.59|16491.59|16571.62|16491.62|16571.64|16491.64|16571.01|16491.01|9
1730492160000|2024-11-01 20:16:00|16571.61|16491.61|16571.05|16491.05|16571.62|16491.62|16571.05|16491.05|8
1730492170000|2024-11-01 20:16:10|16570.91|16490.91|16571.55|16491.55|16571.55|16491.55|16570.08|16490.08|7
1730492180000|2024-11-01 20:16:20|16570.86|16490.86|16571.77|16491.77|16571.77|16491.77|16570.68|16490.68|9
1730492190000|2024-11-01 20:16:30|16571.75|16491.75|16573.99|16493.99|16574.9|16494.9|16571.75|16491.75|10
1730492200000|2024-11-01 20:16:40|16573.8|16493.8|16573.43|16493.43|16574.16|16494.16|16573.4|16493.4|9
1730492210000|2024-11-01 20:16:50|16573.46|16493.46|16570.19|16490.19|16573.57|16493.57|16569.18|16489.18|9
1730492220000|2024-11-01 20:17:00|16568.94|16488.94|16566.62|16486.62|16569|16489|16566.62|16486.62|10
1730492230000|2024-11-01 20:17:10|16566.6|16486.6|16567.4|16487.4|16567.44|16487.44|16566.56|16486.56|9
1730492240000|2024-11-01 20:17:20|16567.24|16487.24|16567.81|16487.81|16567.85|16487.85|16567.24|16487.24|10
1730492250000|2024-11-01 20:17:30|16567.79|16487.79|16569.01|16489.01|16569.01|16489.01|16567.79|16487.79|10
1730492260000|2024-11-01 20:17:40|16568.91|16488.91|16569.27|16489.27|16569.65|16489.65|16568.91|16488.91|8
1730492270000|2024-11-01 20:17:50|16569.28|16489.28|16568.75|16488.75|16569.28|16489.28|16568.68|16488.68|10
1730492280000|2024-11-01 20:18:00|16568.83|16488.83|16571.63|16491.63|16571.63|16491.63|16568.83|16488.83|10
1730492290000|2024-11-01 20:18:10|16571.72|16491.72|16572.85|16492.85|16572.88|16492.88|16571.72|16491.72|10
1730492300000|2024-11-01 20:18:20|16572.87|16492.87|16573.31|16493.31|16573.35|16493.35|16572.87|16492.87|9
1730492310000|2024-11-01 20:18:30|16573.28|16493.28|16573.58|16493.58|16573.58|16493.58|16572.95|16492.95|9
1730492320000|2024-11-01 20:18:40|16573.56|16493.56|16574.63|16494.63|16574.72|16494.72|16573.51|16493.51|10
1730492330000|2024-11-01 20:18:50|16574.65|16494.65|16574.28|16494.28|16574.82|16494.82|16574.28|16494.28|10
1730492340000|2024-11-01 20:19:00|16573.87|16493.87|16573.47|16493.47|16573.87|16493.87|16573.14|16493.14|10
1730492350000|2024-11-01 20:19:10|16573.29|16493.29|16573.38|16493.38|16573.48|16493.48|16573.2|16493.2|9
1730492360000|2024-11-01 20:19:20|16572.98|16492.98|16572.26|16492.26|16572.98|16492.98|16572.21|16492.21|10
1730492370000|2024-11-01 20:19:30|16572.25|16492.25|16572.89|16492.89|16573.35|16493.35|16572.25|16492.25|10
1730492380000|2024-11-01 20:19:40|16572.78|16492.78|16573.23|16493.23|16573.23|16493.23|16572.78|16492.78|8
1730492390000|2024-11-01 20:19:50|16573.25|16493.25|16573.13|16493.13|16573.25|16493.25|16572.96|16492.96|8
1730492400000|2024-11-01 20:20:00|16573.2|16493.2|16572.72|16492.72|16573.36|16493.36|16572.72|16492.72|10
1730492410000|2024-11-01 20:20:10|16573.2|16493.2|16573.31|16493.31|16573.34|16493.34|16573.05|16493.05|10
1730492420000|2024-11-01 20:20:20|16573.18|16493.18|16572.39|16492.39|16573.23|16493.23|16572.36|16492.36|10
1730492430000|2024-11-01 20:20:30|16572.43|16492.43|16572.57|16492.57|16572.93|16492.93|16572.42|16492.42|8
1730492440000|2024-11-01 20:20:40|16572.52|16492.52|16571|16491|16572.52|16492.52|16570.72|16490.72|10
1730492450000|2024-11-01 20:20:50|16570.52|16490.52|16568.06|16488.06|16571.1|16491.1|16568.06|16488.06|10
1730492460000|2024-11-01 20:21:00|16567.79|16487.79|16567.89|16487.89|16567.89|16487.89|16567.27|16487.27|8
1730492470000|2024-11-01 20:21:10|16567.9|16487.9|16569.77|16489.77|16569.78|16489.78|16567.9|16487.9|10
1730492480000|2024-11-01 20:21:20|16569.91|16489.91|16569.81|16489.81|16569.91|16489.91|16569.46|16489.46|9
1730492490000|2024-11-01 20:21:30|16570.06|16490.06|16570.05|16490.05|16570.37|16490.37|16570.02|16490.02|10
1730492500000|2024-11-01 20:21:40|16570.06|16490.06|16570.72|16490.72|16570.86|16490.86|16570.03|16490.03|10
1730492510000|2024-11-01 20:21:50|16570.69|16490.69|16570.28|16490.28|16570.69|16490.69|16570.28|16490.28|9
1730492520000|2024-11-01 20:22:00|16570.33|16490.33|16570.27|16490.27|16570.51|16490.51|16569.86|16489.86|10
1730492530000|2024-11-01 20:22:10|16570.45|16490.45|16569.83|16489.83|16570.45|16490.45|16569.83|16489.83|10
1730492540000|2024-11-01 20:22:20|16569.72|16489.72|16570.3|16490.3|16570.3|16490.3|16569.58|16489.58|9
1730492550000|2024-11-01 20:22:30|16570.27|16490.27|16570.65|16490.65|16570.65|16490.65|16570.27|16490.27|8
1730492560000|2024-11-01 20:22:40|16570.82|16490.82|16570.51|16490.51|16570.82|16490.82|16570.48|16490.48|9
1730492570000|2024-11-01 20:22:50|16570.47|16490.47|16570.96|16490.96|16570.96|16490.96|16570.45|16490.45|10
1730492580000|2024-11-01 20:23:00|16570.8|16490.8|16571.88|16491.88|16571.89|16491.89|16570.67|16490.67|10
1730492590000|2024-11-01 20:23:10|16572.16|16492.16|16574.97|16494.97|16574.97|16494.97|16572.16|16492.16|8
1730492600000|2024-11-01 20:23:20|16575.42|16495.42|16577.56|16497.56|16577.59|16497.59|16575.42|16495.42|10
1730492610000|2024-11-01 20:23:30|16577.99|16497.99|16578.42|16498.42|16578.46|16498.46|16577.85|16497.85|10
1730492620000|2024-11-01 20:23:40|16578.45|16498.45|16578.94|16498.94|16578.94|16498.94|16578.45|16498.45|10
1730492630000|2024-11-01 20:23:50|16579.12|16499.12|16579.05|16499.05|16579.63|16499.63|16579.05|16499.05|9
1730492640000|2024-11-01 20:24:00|16579.07|16499.07|16579.43|16499.43|16579.43|16499.43|16578.61|16498.61|9
1730492650000|2024-11-01 20:24:10|16579.4|16499.4|16580.13|16500.13|16580.13|16500.13|16579.32|16499.32|10
1730492660000|2024-11-01 20:24:20|16579.97|16499.97|16582.02|16502.02|16582.19|16502.19|16579.97|16499.97|10
1730492670000|2024-11-01 20:24:30|16582.72|16502.72|16585.65|16505.65|16585.65|16505.65|16582.6|16502.6|10
1730492680000|2024-11-01 20:24:40|16585.44|16505.44|16586.53|16506.53|16586.53|16506.53|16585.02|16505.02|10
1730492690000|2024-11-01 20:24:50|16586.23|16506.23|16585.32|16505.32|16586.23|16506.23|16585.3|16505.3|8
1730492700000|2024-11-01 20:25:00|16585.34|16505.34|16586.48|16506.48|16586.52|16506.52|16585.32|16505.32|10
1730492710000|2024-11-01 20:25:10|16586.47|16506.47|16587.17|16507.17|16587.17|16507.17|16586.44|16506.44|10
1730492720000|2024-11-01 20:25:20|16587.25|16507.25|16588.15|16508.15|16588.3|16508.3|16587.25|16507.25|10
1730492730000|2024-11-01 20:25:30|16587.97|16507.97|16588.09|16508.09|16588.48|16508.48|16587.83|16507.83|10
1730492740000|2024-11-01 20:25:40|16588.16|16508.16|16587.91|16507.91|16588.16|16508.16|16587.91|16507.91|9
1730492750000|2024-11-01 20:25:50|16587.6|16507.6|16586.64|16506.64|16587.6|16507.6|16586.63|16506.63|8
1730492760000|2024-11-01 20:26:00|16585.79|16505.79|16584.92|16504.92|16585.83|16505.83|16584.73|16504.73|10
1730492770000|2024-11-01 20:26:10|16584.94|16504.94|16584.91|16504.91|16585.08|16505.08|16584.54|16504.54|9
1730492780000|2024-11-01 20:26:20|16585.2|16505.2|16587.16|16507.16|16587.16|16507.16|16585.19|16505.19|8
1730492790000|2024-11-01 20:26:30|16587.09|16507.09|16588.62|16508.62|16588.62|16508.62|16586.71|16506.71|10
1730492800000|2024-11-01 20:26:40|16588.54|16508.54|16590.78|16510.78|16590.78|16510.78|16588.54|16508.54|10
1730492810000|2024-11-01 20:26:50|16590.88|16510.88|16591.28|16511.28|16591.64|16511.64|16590.88|16510.88|10
1730492820000|2024-11-01 20:27:00|16591.27|16511.27|16590.86|16510.86|16591.27|16511.27|16590.71|16510.71|9
1730492830000|2024-11-01 20:27:10|16589.73|16509.73|16589.06|16509.06|16589.73|16509.73|16588.63|16508.63|10
1730492840000|2024-11-01 20:27:20|16589.11|16509.11|16589.72|16509.72|16589.72|16509.72|16589.11|16509.11|9
1730492850000|2024-11-01 20:27:30|16589.6|16509.6|16589.75|16509.75|16589.75|16509.75|16589.57|16509.57|8
1730492860000|2024-11-01 20:27:40|16589.57|16509.57|16589.42|16509.42|16590.25|16510.25|16589.42|16509.42|9
1730492870000|2024-11-01 20:27:50|16589.38|16509.38|16591.88|16511.88|16591.88|16511.88|16589.38|16509.38|9
1730492880000|2024-11-01 20:28:00|16591.95|16511.95|16593.51|16513.51|16593.51|16513.51|16591.92|16511.92|9
1730492890000|2024-11-01 20:28:10|16593.49|16513.49|16594.73|16514.73|16594.73|16514.73|16593.49|16513.49|10
1730492900000|2024-11-01 20:28:20|16594.68|16514.68|16595.24|16515.24|16595.24|16515.24|16594.06|16514.06|10
1730492910000|2024-11-01 20:28:30|16595.35|16515.35|16595.87|16515.87|16595.94|16515.94|16595.35|16515.35|10
1730492920000|2024-11-01 20:28:40|16595.57|16515.57|16595.23|16515.23|16595.57|16515.57|16595.23|16515.23|7
1730492930000|2024-11-01 20:28:50|16595.28|16515.28|16595.32|16515.32|16595.32|16515.32|16595.17|16515.17|8
1730492940000|2024-11-01 20:29:00|16595.29|16515.29|16600.75|16520.75|16601.27|16521.27|16595.07|16515.07|9
1730492950000|2024-11-01 20:29:10|16601.4|16521.4|16602.82|16522.82|16603.19|16523.19|16600.93|16520.93|9
1730492960000|2024-11-01 20:29:20|16602.99|16522.99|16600.26|16520.26|16602.99|16522.99|16600.26|16520.26|10
1730492970000|2024-11-01 20:29:30|16601.33|16521.33|16605.69|16525.69|16605.69|16525.69|16601.33|16521.33|9
1730492980000|2024-11-01 20:29:40|16605.33|16525.33|16606.26|16526.26|16606.26|16526.26|16605.33|16525.33|10
1730492990000|2024-11-01 20:29:50|16606.08|16526.08|16606.51|16526.51|16606.51|16526.51|16606.08|16526.08|10
1730493000000|2024-11-01 20:30:00|16606.5|16526.5|16601.45|16521.45|16606.5|16526.5|16601.05|16521.05|10
1730493010000|2024-11-01 20:30:10|16601.58|16521.58|16602.03|16522.03|16602.03|16522.03|16601.28|16521.28|10
1730493020000|2024-11-01 20:30:20|16602.04|16522.04|16603.3|16523.3|16603.3|16523.3|16602.04|16522.04|10
1730493030000|2024-11-01 20:30:30|16603.28|16523.28|16605.97|16525.97|16605.97|16525.97|16603|16523|10
1730493040000|2024-11-01 20:30:40|16606.06|16526.06|16608.9|16528.9|16608.9|16528.9|16605.19|16525.19|10
1730493050000|2024-11-01 20:30:50|16608.96|16528.96|16609.71|16529.71|16609.93|16529.93|16608.86|16528.86|10
1730493060000|2024-11-01 20:31:00|16609.92|16529.92|16610.19|16530.19|16610.19|16530.19|16609.31|16529.31|10
1730493070000|2024-11-01 20:31:10|16610.22|16530.22|16610.65|16530.65|16611.26|16531.26|16610.22|16530.22|9
1730493080000|2024-11-01 20:31:20|16610.74|16530.74|16614.75|16534.75|16614.75|16534.75|16610.36|16530.36|10
1730493090000|2024-11-01 20:31:30|16614.62|16534.62|16614.25|16534.25|16614.86|16534.86|16614.25|16534.25|8
1730493100000|2024-11-01 20:31:40|16614.23|16534.23|16612.19|16532.19|16614.23|16534.23|16612.19|16532.19|10
1730493110000|2024-11-01 20:31:50|16611.94|16531.94|16611.94|16531.94|16611.94|16531.94|16611.94|16531.94|1
1730534400000|2024-11-02 08:00:00|16643.13|16563.13|16641.63|16561.63|16643.13|16563.13|16641.63|16561.63|11
1730534410000|2024-11-02 08:00:10|16641.59|16561.59|16641.75|16561.75|16642.05|16562.05|16641.33|16561.33|10
1730534420000|2024-11-02 08:00:20|16641.77|16561.77|16640.25|16560.25|16642.07|16562.07|16640.25|16560.25|10
1730534430000|2024-11-02 08:00:30|16639.9|16559.9|16641.16|16561.16|16641.16|16561.16|16639.3|16559.3|10
1730534440000|2024-11-02 08:00:40|16641.25|16561.25|16641.6|16561.6|16641.6|16561.6|16640.52|16560.52|10
1730534450000|2024-11-02 08:00:50|16641.62|16561.62|16641.8|16561.8|16641.9|16561.9|16641.4|16561.4|9
1730534460000|2024-11-02 08:01:00|16641.78|16561.78|16642.08|16562.08|16642.08|16562.08|16641.35|16561.35|9
1730534470000|2024-11-02 08:01:10|16642.15|16562.15|16642.15|16562.15|16642.29|16562.29|16642.08|16562.08|10
1730534480000|2024-11-02 08:01:20|16642.2|16562.2|16641.97|16561.97|16642.25|16562.25|16641.97|16561.97|10
1730534490000|2024-11-02 08:01:30|16641.89|16561.89|16643.02|16563.02|16643.02|16563.02|16641.81|16561.81|10
1730534500000|2024-11-02 08:01:40|16643|16563|16643.33|16563.33|16643.33|16563.33|16643|16563|9
1730534510000|2024-11-02 08:01:50|16643.36|16563.36|16643.79|16563.79|16643.9|16563.9|16643.36|16563.36|9
1730534520000|2024-11-02 08:02:00|16643.88|16563.88|16644.5|16564.5|16644.5|16564.5|16643.62|16563.62|8
1730534530000|2024-11-02 08:02:10|16645.62|16565.62|16646.92|16566.92|16646.92|16566.92|16644.98|16564.98|10
1730534540000|2024-11-02 08:02:20|16647.06|16567.06|16648.22|16568.22|16648.22|16568.22|16647.06|16567.06|10
1730534550000|2024-11-02 08:02:30|16648.24|16568.24|16649.46|16569.46|16649.46|16569.46|16648.21|16568.21|10
1730534560000|2024-11-02 08:02:40|16649.48|16569.48|16653.28|16573.28|16653.29|16573.29|16649.48|16569.48|9
1730534570000|2024-11-02 08:02:50|16653.36|16573.36|16654.18|16574.18|16654.18|16574.18|16653.34|16573.34|9
1730534580000|2024-11-02 08:03:00|16654.1|16574.1|16653.29|16573.29|16654.1|16574.1|16653.23|16573.23|10
1730534590000|2024-11-02 08:03:10|16653.25|16573.25|16653.45|16573.45|16653.45|16573.45|16653.08|16573.08|9
1730534600000|2024-11-02 08:03:20|16653.46|16573.46|16653.09|16573.09|16653.52|16573.52|16653.09|16573.09|9
1730534610000|2024-11-02 08:03:30|16653.17|16573.17|16654.02|16574.02|16654.02|16574.02|16653.17|16573.17|9
1730534620000|2024-11-02 08:03:40|16654.08|16574.08|16654.11|16574.11|16654.4|16574.4|16654.08|16574.08|10
1730534630000|2024-11-02 08:03:50|16654.02|16574.02|16653.43|16573.43|16654.09|16574.09|16653.43|16573.43|7
1730534640000|2024-11-02 08:04:00|16653.47|16573.47|16653.62|16573.62|16653.62|16573.62|16653.44|16573.44|10
1730534650000|2024-11-02 08:04:10|16653.7|16573.7|16654.12|16574.12|16654.12|16574.12|16653.7|16573.7|9
1730534660000|2024-11-02 08:04:20|16654.04|16574.04|16655.36|16575.36|16655.36|16575.36|16653.89|16573.89|8
1730534670000|2024-11-02 08:04:30|16655.41|16575.41|16654.1|16574.1|16655.42|16575.42|16654.1|16574.1|9
1730534680000|2024-11-02 08:04:40|16653.85|16573.85|16653.14|16573.14|16653.85|16573.85|16653.14|16573.14|10
1730534690000|2024-11-02 08:04:50|16652.94|16572.94|16650.97|16570.97|16652.94|16572.94|16650.97|16570.97|9
1730534700000|2024-11-02 08:05:00|16651.02|16571.02|16651.41|16571.41|16651.41|16571.41|16651.02|16571.02|9
1730534710000|2024-11-02 08:05:10|16651.74|16571.74|16652.68|16572.68|16653.45|16573.45|16651.3|16571.3|10
1730534720000|2024-11-02 08:05:20|16652.92|16572.92|16653.8|16573.8|16654.25|16574.25|16652.92|16572.92|10
1730534730000|2024-11-02 08:05:30|16653.79|16573.79|16653.94|16573.94|16654.09|16574.09|16653.67|16573.67|9
1730534740000|2024-11-02 08:05:40|16653.96|16573.96|16652.41|16572.41|16654.12|16574.12|16652.41|16572.41|10
1730534750000|2024-11-02 08:05:50|16651.99|16571.99|16651.45|16571.45|16651.99|16571.99|16651.4|16571.4|9
1730534760000|2024-11-02 08:06:00|16651.31|16571.31|16650.89|16570.89|16651.31|16571.31|16650.14|16570.14|10
1730534770000|2024-11-02 08:06:10|16650.8|16570.8|16648|16568|16650.8|16570.8|16648|16568|9
1730534780000|2024-11-02 08:06:20|16648.67|16568.67|16649.09|16569.09|16650.14|16570.14|16648.67|16568.67|9
1730534790000|2024-11-02 08:06:30|16648.88|16568.88|16648.67|16568.67|16648.88|16568.88|16648.66|16568.66|7
1730534800000|2024-11-02 08:06:40|16648.73|16568.73|16646.64|16566.64|16648.76|16568.76|16646.64|16566.64|9
1730534810000|2024-11-02 08:06:50|16646.61|16566.61|16646.85|16566.85|16646.86|16566.86|16646.61|16566.61|9
1730534820000|2024-11-02 08:07:00|16646.82|16566.82|16645.68|16565.68|16646.82|16566.82|16645.65|16565.65|10
1730534830000|2024-11-02 08:07:10|16645.52|16565.52|16645.68|16565.68|16645.84|16565.84|16645.48|16565.48|9
1730534840000|2024-11-02 08:07:20|16645.1|16565.1|16644.45|16564.45|16645.1|16565.1|16644.45|16564.45|10
1730534850000|2024-11-02 08:07:30|16644.5|16564.5|16644.44|16564.44|16645.06|16565.06|16644.44|16564.44|10
1730534860000|2024-11-02 08:07:40|16644.52|16564.52|16644.29|16564.29|16644.65|16564.65|16644.29|16564.29|10
1730534870000|2024-11-02 08:07:50|16643.7|16563.7|16643.07|16563.07|16643.7|16563.7|16643.05|16563.05|6
1730534880000|2024-11-02 08:08:00|16643.14|16563.14|16642.45|16562.45|16643.22|16563.22|16642.45|16562.45|9
1730534890000|2024-11-02 08:08:10|16642.26|16562.26|16641.43|16561.43|16642.26|16562.26|16641.43|16561.43|9
1730534900000|2024-11-02 08:08:20|16641.44|16561.44|16639.77|16559.77|16641.44|16561.44|16639.64|16559.64|10
1730534910000|2024-11-02 08:08:30|16639.57|16559.57|16639.1|16559.1|16639.57|16559.57|16638.87|16558.87|9
1730534920000|2024-11-02 08:08:40|16638.97|16558.97|16638.1|16558.1|16639.9|16559.9|16638.06|16558.06|8
1730534930000|2024-11-02 08:08:50|16637.98|16557.98|16636.42|16556.42|16637.98|16557.98|16636.42|16556.42|10
1730534940000|2024-11-02 08:09:00|16636.2|16556.2|16637.93|16557.93|16637.93|16557.93|16636.09|16556.09|10
1730534950000|2024-11-02 08:09:10|16638.23|16558.23|16638.14|16558.14|16638.4|16558.4|16638.02|16558.02|9
1730534960000|2024-11-02 08:09:20|16638.15|16558.15|16637.62|16557.62|16638.7|16558.7|16637.62|16557.62|10
1730534970000|2024-11-02 08:09:30|16637.02|16557.02|16635.77|16555.77|16637.02|16557.02|16635.77|16555.77|7
1730534980000|2024-11-02 08:09:40|16636.82|16556.82|16637.24|16557.24|16637.26|16557.26|16636.82|16556.82|10
1730534990000|2024-11-02 08:09:50|16637.23|16557.23|16636.39|16556.39|16637.24|16557.24|16636.39|16556.39|10
1730535000000|2024-11-02 08:10:00|16636.31|16556.31|16635.43|16555.43|16636.31|16556.31|16634.94|16554.94|10
1730535010000|2024-11-02 08:10:10|16635.64|16555.64|16636.15|16556.15|16636.19|16556.19|16635.64|16555.64|9
1730535020000|2024-11-02 08:10:20|16636.12|16556.12|16636.3|16556.3|16636.41|16556.41|16636.12|16556.12|10
1730535030000|2024-11-02 08:10:30|16636.16|16556.16|16635.45|16555.45|16636.16|16556.16|16635.45|16555.45|10
1730535040000|2024-11-02 08:10:40|16635.73|16555.73|16635.6|16555.6|16636.39|16556.39|16635.6|16555.6|8
1730535050000|2024-11-02 08:10:50|16635.67|16555.67|16634.38|16554.38|16636.22|16556.22|16634.38|16554.38|10
1730535060000|2024-11-02 08:11:00|16634.22|16554.22|16634.47|16554.47|16634.47|16554.47|16634.01|16554.01|9
1730535070000|2024-11-02 08:11:10|16634.57|16554.57|16633.43|16553.43|16634.62|16554.62|16633.42|16553.42|9
1730535080000|2024-11-02 08:11:20|16633.18|16553.18|16633.43|16553.43|16633.43|16553.43|16632.42|16552.42|9
1730535090000|2024-11-02 08:11:30|16633.39|16553.39|16633.47|16553.47|16633.62|16553.62|16633.37|16553.37|8
1730535100000|2024-11-02 08:11:40|16633.45|16553.45|16633.68|16553.68|16633.71|16553.71|16633.45|16553.45|5
1730535110000|2024-11-02 08:11:50|16633.55|16553.55|16633.41|16553.41|16633.55|16553.55|16633.3|16553.3|9
1730535120000|2024-11-02 08:12:00|16633.38|16553.38|16631.48|16551.48|16633.38|16553.38|16631.48|16551.48|10
1730535130000|2024-11-02 08:12:10|16631.35|16551.35|16628.8|16548.8|16631.35|16551.35|16628.8|16548.8|10
1730535140000|2024-11-02 08:12:20|16628.54|16548.54|16625.09|16545.09|16628.54|16548.54|16625|16545|10
1730535150000|2024-11-02 08:12:30|16625.11|16545.11|16623.82|16543.82|16625.76|16545.76|16623.82|16543.82|10
1730535160000|2024-11-02 08:12:40|16623.64|16543.64|16623.08|16543.08|16623.64|16543.64|16622.66|16542.66|10
1730535170000|2024-11-02 08:12:50|16623.25|16543.25|16623.61|16543.61|16623.61|16543.61|16623.25|16543.25|6
1730535180000|2024-11-02 08:13:00|16623.58|16543.58|16623.52|16543.52|16623.58|16543.58|16623.16|16543.16|9
1730535190000|2024-11-02 08:13:10|16623.66|16543.66|16623.75|16543.75|16624|16544|16623.66|16543.66|10
1730535200000|2024-11-02 08:13:20|16623.66|16543.66|16624.41|16544.41|16624.41|16544.41|16623.61|16543.61|7
1730535210000|2024-11-02 08:13:30|16624.45|16544.45|16624.41|16544.41|16624.52|16544.52|16624.12|16544.12|10
1730535220000|2024-11-02 08:13:40|16624.51|16544.51|16624.69|16544.69|16624.88|16544.88|16624.51|16544.51|9
1730535230000|2024-11-02 08:13:50|16624.5|16544.5|16624.16|16544.16|16625.06|16545.06|16624.16|16544.16|10
1730535240000|2024-11-02 08:14:00|16624.14|16544.14|16623.62|16543.62|16624.14|16544.14|16623.62|16543.62|10
1730535250000|2024-11-02 08:14:10|16623.83|16543.83|16623.08|16543.08|16623.96|16543.96|16623.08|16543.08|9
1730535260000|2024-11-02 08:14:20|16623.53|16543.53|16623|16543|16623.79|16543.79|16622.97|16542.97|10
1730535270000|2024-11-02 08:14:30|16623.05|16543.05|16621.94|16541.94|16623.05|16543.05|16621.94|16541.94|9
1730535280000|2024-11-02 08:14:40|16621.93|16541.93|16621.81|16541.81|16622.17|16542.17|16621.81|16541.81|10
1730535290000|2024-11-02 08:14:50|16621.71|16541.71|16620.23|16540.23|16621.76|16541.76|16620.12|16540.12|10
1730535300000|2024-11-02 08:15:00|16620.06|16540.06|16622.71|16542.71|16622.85|16542.85|16620.06|16540.06|10
1730535310000|2024-11-02 08:15:10|16622.74|16542.74|16622.18|16542.18|16622.74|16542.74|16622.15|16542.15|10
1730535320000|2024-11-02 08:15:20|16622.36|16542.36|16622.46|16542.46|16623.17|16543.17|16622.36|16542.36|10
1730535330000|2024-11-02 08:15:30|16622.44|16542.44|16622.1|16542.1|16622.46|16542.46|16622.1|16542.1|10
1730535340000|2024-11-02 08:15:40|16622.29|16542.29|16622.04|16542.04|16622.53|16542.53|16622.04|16542.04|9
1730535350000|2024-11-02 08:15:50|16622.1|16542.1|16622.51|16542.51|16622.51|16542.51|16622.1|16542.1|8
1730535360000|2024-11-02 08:16:00|16622.43|16542.43|16621.92|16541.92|16622.43|16542.43|16621.92|16541.92|9
1730535370000|2024-11-02 08:16:10|16621.9|16541.9|16620.79|16540.79|16621.9|16541.9|16620.79|16540.79|10
1730535380000|2024-11-02 08:16:20|16620.76|16540.76|16618.6|16538.6|16620.76|16540.76|16618.54|16538.54|10
1730535390000|2024-11-02 08:16:30|16618.64|16538.64|16617.98|16537.98|16618.64|16538.64|16617.81|16537.81|9
1730535400000|2024-11-02 08:16:40|16617.94|16537.94|16617.58|16537.58|16618.17|16538.17|16617.58|16537.58|9
1730535410000|2024-11-02 08:16:50|16617.61|16537.61|16613.69|16533.69|16617.61|16537.61|16613.69|16533.69|10
1730535420000|2024-11-02 08:17:00|16613.41|16533.41|16612.96|16532.96|16613.41|16533.41|16612.8|16532.8|10
1730535430000|2024-11-02 08:17:10|16612.93|16532.93|16612.72|16532.72|16612.98|16532.98|16612.42|16532.42|10
1730535440000|2024-11-02 08:17:20|16612.75|16532.75|16612.58|16532.58|16612.82|16532.82|16612.44|16532.44|10
1730535450000|2024-11-02 08:17:30|16612.61|16532.61|16610.93|16530.93|16612.61|16532.61|16610.76|16530.76|9
1730535460000|2024-11-02 08:17:40|16610.99|16530.99|16609.87|16529.87|16611.09|16531.09|16609.87|16529.87|10
1730535470000|2024-11-02 08:17:50|16609.81|16529.81|16609.33|16529.33|16609.81|16529.81|16609.33|16529.33|10
1730535480000|2024-11-02 08:18:00|16609.36|16529.36|16610.61|16530.61|16610.61|16530.61|16609.36|16529.36|10
1730535490000|2024-11-02 08:18:10|16611.13|16531.13|16612.6|16532.6|16612.6|16532.6|16611.13|16531.13|10
1730535500000|2024-11-02 08:18:20|16612.35|16532.35|16611.96|16531.96|16612.66|16532.66|16611.96|16531.96|10
1730535510000|2024-11-02 08:18:30|16611.99|16531.99|16612.32|16532.32|16612.35|16532.35|16611.96|16531.96|8
1730535520000|2024-11-02 08:18:40|16612.35|16532.35|16610.34|16530.34|16612.41|16532.41|16610.34|16530.34|10
1730535530000|2024-11-02 08:18:50|16611.05|16531.05|16612.14|16532.14|16612.28|16532.28|16611.05|16531.05|10
1730535540000|2024-11-02 08:19:00|16612.09|16532.09|16613.11|16533.11|16613.33|16533.33|16612.09|16532.09|10
1730535550000|2024-11-02 08:19:10|16613.22|16533.22|16613.32|16533.32|16613.32|16533.32|16613.17|16533.17|9
1730535560000|2024-11-02 08:19:20|16613.38|16533.38|16613.31|16533.31|16613.48|16533.48|16613.25|16533.25|10
1730535570000|2024-11-02 08:19:30|16613.27|16533.27|16611|16531|16613.27|16533.27|16611|16531|10
1730535580000|2024-11-02 08:19:40|16611.13|16531.13|16611.35|16531.35|16611.38|16531.38|16611.13|16531.13|10
1730535590000|2024-11-02 08:19:50|16611.39|16531.39|16611.53|16531.53|16611.53|16531.53|16611.38|16531.38|8
1730535600000|2024-11-02 08:20:00|16611.51|16531.51|16609.58|16529.58|16611.73|16531.73|16609.58|16529.58|10
1730535610000|2024-11-02 08:20:10|16610.51|16530.51|16613.32|16533.32|16613.32|16533.32|16610.51|16530.51|10
1730535620000|2024-11-02 08:20:20|16613.29|16533.29|16613.49|16533.49|16613.64|16533.64|16613.29|16533.29|10
1730535630000|2024-11-02 08:20:30|16613.01|16533.01|16615.12|16535.12|16615.12|16535.12|16612.55|16532.55|10
1730535640000|2024-11-02 08:20:40|16615.35|16535.35|16614.58|16534.58|16615.56|16535.56|16614.58|16534.58|10
1730535650000|2024-11-02 08:20:50|16614.48|16534.48|16613.33|16533.33|16614.48|16534.48|16613.33|16533.33|9
1730535660000|2024-11-02 08:21:00|16612.74|16532.74|16612.1|16532.1|16612.74|16532.74|16612.1|16532.1|9
1730535670000|2024-11-02 08:21:10|16612.06|16532.06|16610.27|16530.27|16612.06|16532.06|16610.27|16530.27|10
1730535680000|2024-11-02 08:21:20|16610.29|16530.29|16610|16530|16610.31|16530.31|16610|16530|8
1730535690000|2024-11-02 08:21:30|16609.96|16529.96|16607.96|16527.96|16609.96|16529.96|16607.96|16527.96|9
1730535700000|2024-11-02 08:21:40|16607.9|16527.9|16607.54|16527.54|16607.97|16527.97|16607.47|16527.47|10
1730535710000|2024-11-02 08:21:50|16608.04|16528.04|16608.25|16528.25|16608.66|16528.66|16608.04|16528.04|9
1730535720000|2024-11-02 08:22:00|16608.18|16528.18|16608.81|16528.81|16608.81|16528.81|16608.12|16528.12|8
1730535730000|2024-11-02 08:22:10|16608.87|16528.87|16610.07|16530.07|16610.07|16530.07|16608.87|16528.87|9
1730535740000|2024-11-02 08:22:20|16610.12|16530.12|16611.1|16531.1|16611.1|16531.1|16610.12|16530.12|9
1730535750000|2024-11-02 08:22:30|16612.1|16532.1|16613.07|16533.07|16613.07|16533.07|16612.1|16532.1|10
1730535760000|2024-11-02 08:22:40|16612.93|16532.93|16613.31|16533.31|16613.35|16533.35|16612.93|16532.93|8
1730535770000|2024-11-02 08:22:50|16613.37|16533.37|16613.75|16533.75|16613.77|16533.77|16613.37|16533.37|7
1730535780000|2024-11-02 08:23:00|16613.78|16533.78|16613.61|16533.61|16613.84|16533.84|16613.55|16533.55|10
1730535790000|2024-11-02 08:23:10|16613.6|16533.6|16613.48|16533.48|16613.85|16533.85|16613.48|16533.48|9
1730535800000|2024-11-02 08:23:20|16613.49|16533.49|16613.72|16533.72|16613.79|16533.79|16613.47|16533.47|9
1730535810000|2024-11-02 08:23:30|16613.69|16533.69|16614.04|16534.04|16614.05|16534.05|16613.69|16533.69|7
1730535820000|2024-11-02 08:23:40|16613.88|16533.88|16613.5|16533.5|16613.93|16533.93|16613.37|16533.37|10
1730535830000|2024-11-02 08:23:50|16613.43|16533.43|16613.3|16533.3|16613.43|16533.43|16613.24|16533.24|10
1730535840000|2024-11-02 08:24:00|16613.32|16533.32|16613.83|16533.83|16613.83|16533.83|16613.18|16533.18|10
1730535850000|2024-11-02 08:24:10|16613.81|16533.81|16613.93|16533.93|16614.06|16534.06|16613.7|16533.7|10
1730535860000|2024-11-02 08:24:20|16613.89|16533.89|16614|16534|16614|16534|16613.85|16533.85|9
1730535870000|2024-11-02 08:24:30|16614.02|16534.02|16615.01|16535.01|16615.01|16535.01|16613.66|16533.66|8
1730535880000|2024-11-02 08:24:40|16615|16535|16616.02|16536.02|16616.1|16536.1|16615|16535|9
1730535890000|2024-11-02 08:24:50|16616.05|16536.05|16613.46|16533.46|16616.05|16536.05|16613.42|16533.42|10
1730535900000|2024-11-02 08:25:00|16613.48|16533.48|16612.78|16532.78|16613.48|16533.48|16612.78|16532.78|9
1730535910000|2024-11-02 08:25:10|16612.76|16532.76|16612.77|16532.77|16612.77|16532.77|16612.42|16532.42|9
1730535920000|2024-11-02 08:25:20|16612.79|16532.79|16612.19|16532.19|16612.83|16532.83|16612.1|16532.1|10
1730535930000|2024-11-02 08:25:30|16611.87|16531.87|16611.16|16531.16|16611.87|16531.87|16611.05|16531.05|9
1730535940000|2024-11-02 08:25:40|16611.17|16531.17|16610.26|16530.26|16611.17|16531.17|16610.26|16530.26|10
1730535950000|2024-11-02 08:25:50|16610.55|16530.55|16610.07|16530.07|16610.78|16530.78|16610.07|16530.07|9
1730535960000|2024-11-02 08:26:00|16609.92|16529.92|16608.97|16528.97|16609.95|16529.95|16608.75|16528.75|10
1730535970000|2024-11-02 08:26:10|16609.22|16529.22|16609.34|16529.34|16609.38|16529.38|16609.22|16529.22|7
1730535980000|2024-11-02 08:26:20|16608.44|16528.44|16609.23|16529.23|16609.23|16529.23|16607.03|16527.03|10
1730535990000|2024-11-02 08:26:30|16608.94|16528.94|16608.91|16528.91|16609.05|16529.05|16608.73|16528.73|10
1730536000000|2024-11-02 08:26:40|16608.93|16528.93|16608.92|16528.92|16609.19|16529.19|16608.86|16528.86|10
1730536010000|2024-11-02 08:26:50|16609.01|16529.01|16608.75|16528.75|16609.04|16529.04|16608.75|16528.75|8
1730536020000|2024-11-02 08:27:00|16608.47|16528.47|16605.24|16525.24|16608.47|16528.47|16605.24|16525.24|10
1730536030000|2024-11-02 08:27:10|16606.03|16526.03|16604.15|16524.15|16606.61|16526.61|16603.97|16523.97|10
1730536040000|2024-11-02 08:27:20|16604.31|16524.31|16603.2|16523.2|16604.31|16524.31|16603.2|16523.2|10
1730536050000|2024-11-02 08:27:30|16603.13|16523.13|16603.51|16523.51|16603.95|16523.95|16603.13|16523.13|9
1730536060000|2024-11-02 08:27:40|16603.48|16523.48|16603.52|16523.52|16603.69|16523.69|16603.43|16523.43|10
1730536070000|2024-11-02 08:27:50|16603.46|16523.46|16606.01|16526.01|16606.01|16526.01|16603.44|16523.44|10
1730536080000|2024-11-02 08:28:00|16606.04|16526.04|16605.01|16525.01|16606.04|16526.04|16605.01|16525.01|10
1730536090000|2024-11-02 08:28:10|16605.17|16525.17|16604.53|16524.53|16605.17|16525.17|16604.53|16524.53|6
1730536100000|2024-11-02 08:28:20|16604.55|16524.55|16603.1|16523.1|16604.55|16524.55|16603.08|16523.08|9
1730536110000|2024-11-02 08:28:30|16603.26|16523.26|16603.04|16523.04|16603.33|16523.33|16603.04|16523.04|9
1730536120000|2024-11-02 08:28:40|16603.02|16523.02|16602.29|16522.29|16603.03|16523.03|16602.29|16522.29|9
1730536130000|2024-11-02 08:28:50|16602.6|16522.6|16601.42|16521.42|16602.64|16522.64|16601.36|16521.36|10
1730536140000|2024-11-02 08:29:00|16601.22|16521.22|16599.52|16519.52|16601.22|16521.22|16599.52|16519.52|9
1730536150000|2024-11-02 08:29:10|16599.54|16519.54|16596.79|16516.79|16599.54|16519.54|16596.67|16516.67|10
1730536160000|2024-11-02 08:29:20|16596.65|16516.65|16596.43|16516.43|16596.74|16516.74|16596.28|16516.28|9
1730536170000|2024-11-02 08:29:30|16596.05|16516.05|16595.04|16515.04|16596.14|16516.14|16595.04|16515.04|9
1730536180000|2024-11-02 08:29:40|16594.93|16514.93|16597.04|16517.04|16597.04|16517.04|16594.66|16514.66|10
1730536190000|2024-11-02 08:29:50|16597.3|16517.3|16597.6|16517.6|16597.79|16517.79|16597.3|16517.3|10
1730536200000|2024-11-02 08:30:00|16597.67|16517.67|16598.11|16518.11|16598.11|16518.11|16597.67|16517.67|9
1730536210000|2024-11-02 08:30:10|16598.21|16518.21|16597.49|16517.49|16598.21|16518.21|16597.44|16517.44|9
1730536220000|2024-11-02 08:30:20|16597.4|16517.4|16596.7|16516.7|16597.4|16517.4|16596.7|16516.7|10
1730536230000|2024-11-02 08:30:30|16596.96|16516.96|16597.96|16517.96|16597.96|16517.96|16596.96|16516.96|8
1730536240000|2024-11-02 08:30:40|16598.07|16518.07|16597.12|16517.12|16598.15|16518.15|16597.12|16517.12|9
1730536250000|2024-11-02 08:30:50|16597.41|16517.41|16596.92|16516.92|16597.41|16517.41|16596.92|16516.92|10
1730536260000|2024-11-02 08:31:00|16596.89|16516.89|16596.34|16516.34|16596.89|16516.89|16596.29|16516.29|8
1730536270000|2024-11-02 08:31:10|16596.33|16516.33|16596.13|16516.13|16596.56|16516.56|16596.13|16516.13|10
1730536280000|2024-11-02 08:31:20|16595.97|16515.97|16595.1|16515.1|16595.97|16515.97|16595.01|16515.01|9
1730536290000|2024-11-02 08:31:30|16595.09|16515.09|16595.57|16515.57|16595.66|16515.66|16595.09|16515.09|9
1730536300000|2024-11-02 08:31:40|16595.52|16515.52|16595.48|16515.48|16595.66|16515.66|16595.47|16515.47|10
1730536310000|2024-11-02 08:31:50|16595.67|16515.67|16596.45|16516.45|16596.45|16516.45|16595.67|16515.67|8
1730536320000|2024-11-02 08:32:00|16596.51|16516.51|16596.01|16516.01|16596.53|16516.53|16595.99|16515.99|10
1730536330000|2024-11-02 08:32:10|16595.99|16515.99|16596.67|16516.67|16596.67|16516.67|16595.98|16515.98|10
1730536340000|2024-11-02 08:32:20|16596.73|16516.73|16598.14|16518.14|16598.14|16518.14|16596.73|16516.73|10
1730536350000|2024-11-02 08:32:30|16598.32|16518.32|16598.25|16518.25|16598.45|16518.45|16598.25|16518.25|9
1730536360000|2024-11-02 08:32:40|16598.3|16518.3|16599.56|16519.56|16599.56|16519.56|16598.3|16518.3|9
1730536370000|2024-11-02 08:32:50|16599.69|16519.69|16599.44|16519.44|16599.69|16519.69|16599.34|16519.34|9
1730536380000|2024-11-02 08:33:00|16599.5|16519.5|16599.42|16519.42|16599.58|16519.58|16599.39|16519.39|9
1730536390000|2024-11-02 08:33:10|16599.39|16519.39|16599.98|16519.98|16600.16|16520.16|16599.37|16519.37|9
1730536400000|2024-11-02 08:33:20|16599.97|16519.97|16599.69|16519.69|16600.01|16520.01|16599.69|16519.69|8
1730536410000|2024-11-02 08:33:30|16599.71|16519.71|16600.41|16520.41|16600.43|16520.43|16599.62|16519.62|9
1730536420000|2024-11-02 08:33:40|16600.4|16520.4|16601.02|16521.02|16601.28|16521.28|16600.38|16520.38|10
1730536430000|2024-11-02 08:33:50|16601.04|16521.04|16601.02|16521.02|16601.09|16521.09|16601|16521|8
1730536440000|2024-11-02 08:34:00|16601.01|16521.01|16601.14|16521.14|16601.34|16521.34|16600.92|16520.92|10
1730536450000|2024-11-02 08:34:10|16601.47|16521.47|16603.4|16523.4|16603.4|16523.4|16601.46|16521.46|9
1730536460000|2024-11-02 08:34:20|16603.67|16523.67|16604.4|16524.4|16604.75|16524.75|16603.67|16523.67|10
1730536470000|2024-11-02 08:34:30|16604.45|16524.45|16605.22|16525.22|16605.22|16525.22|16604.45|16524.45|9
1730536480000|2024-11-02 08:34:40|16605.24|16525.24|16606.4|16526.4|16606.45|16526.45|16605.24|16525.24|10
1730536490000|2024-11-02 08:34:50|16606.45|16526.45|16606.28|16526.28|16606.46|16526.46|16606.28|16526.28|7
1730536500000|2024-11-02 08:35:00|16606.33|16526.33|16605.73|16525.73|16606.34|16526.34|16605.73|16525.73|10
1730536510000|2024-11-02 08:35:10|16605.72|16525.72|16605.36|16525.36|16605.72|16525.72|16605.23|16525.23|10
1730536520000|2024-11-02 08:35:20|16605.4|16525.4|16604.55|16524.55|16605.4|16525.4|16604.55|16524.55|10
1730536530000|2024-11-02 08:35:30|16604.56|16524.56|16604.79|16524.79|16604.79|16524.79|16604.54|16524.54|10
1730536540000|2024-11-02 08:35:40|16604.85|16524.85|16605.09|16525.09|16605.16|16525.16|16604.72|16524.72|8
1730536550000|2024-11-02 08:35:50|16604.97|16524.97|16605.28|16525.28|16605.28|16525.28|16604.93|16524.93|9
1730536560000|2024-11-02 08:36:00|16605.26|16525.26|16604.26|16524.26|16605.27|16525.27|16603.96|16523.96|10
1730536570000|2024-11-02 08:36:10|16603.95|16523.95|16603.86|16523.86|16604.01|16524.01|16603.86|16523.86|8
1730536580000|2024-11-02 08:36:20|16603.81|16523.81|16603.26|16523.26|16603.83|16523.83|16603.26|16523.26|9
1730536590000|2024-11-02 08:36:30|16602.99|16522.99|16601.19|16521.19|16602.99|16522.99|16601.19|16521.19|10
1730536600000|2024-11-02 08:36:40|16600.39|16520.39|16600.05|16520.05|16600.51|16520.51|16599.31|16519.31|10
1730536610000|2024-11-02 08:36:50|16599.93|16519.93|16599.94|16519.94|16600.7|16520.7|16599.82|16519.82|10
1730536620000|2024-11-02 08:37:00|16599.92|16519.92|16599.47|16519.47|16600.26|16520.26|16599.47|16519.47|9
1730536630000|2024-11-02 08:37:10|16599.34|16519.34|16599.32|16519.32|16599.54|16519.54|16599.21|16519.21|8
1730536640000|2024-11-02 08:37:20|16599.14|16519.14|16598.03|16518.03|16599.14|16519.14|16597.49|16517.49|10
1730536650000|2024-11-02 08:37:30|16598.04|16518.04|16598.39|16518.39|16598.47|16518.47|16598.04|16518.04|10
1730536660000|2024-11-02 08:37:40|16598.34|16518.34|16598.3|16518.3|16598.34|16518.34|16598.18|16518.18|7
1730536670000|2024-11-02 08:37:50|16598.17|16518.17|16596.03|16516.03|16598.17|16518.17|16596.03|16516.03|10
1730536680000|2024-11-02 08:38:00|16595.69|16515.69|16592.62|16512.62|16595.69|16515.69|16592.62|16512.62|10
1730536690000|2024-11-02 08:38:10|16592.73|16512.73|16591.41|16511.41|16592.86|16512.86|16589.86|16509.86|10
1730536700000|2024-11-02 08:38:20|16591.16|16511.16|16589.71|16509.71|16591.35|16511.35|16589.68|16509.68|10
1730536710000|2024-11-02 08:38:30|16589.59|16509.59|16587.43|16507.43|16589.59|16509.59|16587.43|16507.43|10
1730536720000|2024-11-02 08:38:40|16587.22|16507.22|16587.48|16507.48|16587.48|16507.48|16587.22|16507.22|9
1730536730000|2024-11-02 08:38:50|16587.61|16507.61|16587.82|16507.82|16587.82|16507.82|16587.49|16507.49|10
1730536740000|2024-11-02 08:39:00|16587.84|16507.84|16585.21|16505.21|16587.85|16507.85|16585.21|16505.21|10
1730536750000|2024-11-02 08:39:10|16584.99|16504.99|16581.98|16501.98|16584.99|16504.99|16580.81|16500.81|10
1730536760000|2024-11-02 08:39:20|16582.09|16502.09|16581.47|16501.47|16582.09|16502.09|16581.36|16501.36|9
1730536770000|2024-11-02 08:39:30|16581.41|16501.41|16581.35|16501.35|16581.68|16501.68|16581.23|16501.23|10
1730536780000|2024-11-02 08:39:40|16580.65|16500.65|16580.92|16500.92|16580.96|16500.96|16580.65|16500.65|9
1730536790000|2024-11-02 08:39:50|16581.02|16501.02|16581.47|16501.47|16582.29|16502.29|16581.02|16501.02|10
1730536800000|2024-11-02 08:40:00|16581.33|16501.33|16582.08|16502.08|16582.08|16502.08|16581.33|16501.33|10
1730536810000|2024-11-02 08:40:10|16582.23|16502.23|16583.23|16503.23|16583.23|16503.23|16582.19|16502.19|10
1730536820000|2024-11-02 08:40:20|16583.26|16503.26|16584.31|16504.31|16584.31|16504.31|16583.26|16503.26|10
1730536830000|2024-11-02 08:40:30|16584.38|16504.38|16585.61|16505.61|16585.61|16505.61|16584.38|16504.38|10
1730536840000|2024-11-02 08:40:40|16585.63|16505.63|16586.4|16506.4|16586.67|16506.67|16585.37|16505.37|10
1730536850000|2024-11-02 08:40:50|16586.45|16506.45|16586.53|16506.53|16586.63|16506.63|16586.44|16506.44|10
1730536860000|2024-11-02 08:41:00|16586.31|16506.31|16587.4|16507.4|16587.4|16507.4|16586.31|16506.31|9
1730536870000|2024-11-02 08:41:10|16587.42|16507.42|16588.37|16508.37|16588.37|16508.37|16587.42|16507.42|10
1730536880000|2024-11-02 08:41:20|16588.59|16508.59|16588.24|16508.24|16588.63|16508.63|16588.24|16508.24|10
1730536890000|2024-11-02 08:41:30|16588.29|16508.29|16588.22|16508.22|16588.29|16508.29|16587.95|16507.95|10
1730536900000|2024-11-02 08:41:40|16588.36|16508.36|16591.13|16511.13|16591.13|16511.13|16588.36|16508.36|10
1730536910000|2024-11-02 08:41:50|16591.15|16511.15|16591.28|16511.28|16591.3|16511.3|16591.15|16511.15|7
1730536920000|2024-11-02 08:42:00|16591.31|16511.31|16590.56|16510.56|16591.48|16511.48|16590.56|16510.56|10
1730536930000|2024-11-02 08:42:10|16590.54|16510.54|16590.36|16510.36|16590.54|16510.54|16590.01|16510.01|10
1730536940000|2024-11-02 08:42:20|16589.76|16509.76|16590.29|16510.29|16590.29|16510.29|16589.41|16509.41|10
1730536950000|2024-11-02 08:42:30|16590.37|16510.37|16590.41|16510.41|16590.57|16510.57|16590.35|16510.35|9
1730536960000|2024-11-02 08:42:40|16590.07|16510.07|16591.3|16511.3|16591.3|16511.3|16590.06|16510.06|10
1730536970000|2024-11-02 08:42:50|16591.69|16511.69|16592.37|16512.37|16592.37|16512.37|16591.69|16511.69|9
1730536980000|2024-11-02 08:43:00|16592.58|16512.58|16592.77|16512.77|16592.83|16512.83|16592.28|16512.28|9
1730536990000|2024-11-02 08:43:10|16592.7|16512.7|16593.41|16513.41|16593.44|16513.44|16592.42|16512.42|10
1730537000000|2024-11-02 08:43:20|16593.45|16513.45|16593.54|16513.54|16593.6|16513.6|16593.35|16513.35|9
1730537010000|2024-11-02 08:43:30|16593.56|16513.56|16593.26|16513.26|16593.7|16513.7|16593.14|16513.14|10
1730537020000|2024-11-02 08:43:40|16592.15|16512.15|16591.84|16511.84|16592.15|16512.15|16591.84|16511.84|9
1730537030000|2024-11-02 08:43:50|16591.06|16511.06|16590.61|16510.61|16591.06|16511.06|16590.03|16510.03|10
1730537040000|2024-11-02 08:44:00|16590.71|16510.71|16592|16512|16592.02|16512.02|16590.71|16510.71|8
1730537050000|2024-11-02 08:44:10|16592.1|16512.1|16591.77|16511.77|16592.1|16512.1|16591.77|16511.77|10
1730537060000|2024-11-02 08:44:20|16591.78|16511.78|16590.47|16510.47|16591.78|16511.78|16590.47|16510.47|10
1730537070000|2024-11-02 08:44:30|16590.41|16510.41|16590.48|16510.48|16590.48|16510.48|16589.97|16509.97|9
1730537080000|2024-11-02 08:44:40|16590.67|16510.67|16590.03|16510.03|16590.8|16510.8|16589.99|16509.99|9
1730537090000|2024-11-02 08:44:50|16589.98|16509.98|16589.72|16509.72|16589.98|16509.98|16589.58|16509.58|10
1730537100000|2024-11-02 08:45:00|16589.78|16509.78|16588.29|16508.29|16589.78|16509.78|16587.84|16507.84|10
1730537110000|2024-11-02 08:45:10|16588.28|16508.28|16587.57|16507.57|16588.28|16508.28|16587.26|16507.26|10
1730537120000|2024-11-02 08:45:20|16587.67|16507.67|16589.2|16509.2|16589.2|16509.2|16587.67|16507.67|10
1730537130000|2024-11-02 08:45:30|16589.23|16509.23|16590.03|16510.03|16590.03|16510.03|16589.01|16509.01|9
1730537140000|2024-11-02 08:45:40|16590.08|16510.08|16587.61|16507.61|16590.08|16510.08|16587.61|16507.61|7
1730537150000|2024-11-02 08:45:50|16587.72|16507.72|16587.48|16507.48|16588.02|16508.02|16587.48|16507.48|10
1730537160000|2024-11-02 08:46:00|16587.56|16507.56|16587.07|16507.07|16587.56|16507.56|16586.81|16506.81|9
1730537170000|2024-11-02 08:46:10|16587.11|16507.11|16588.9|16508.9|16588.9|16508.9|16587.11|16507.11|9
1730537180000|2024-11-02 08:46:20|16589.21|16509.21|16591.52|16511.52|16591.52|16511.52|16589.13|16509.13|10
1730537190000|2024-11-02 08:46:30|16591.65|16511.65|16591.8|16511.8|16592|16512|16591.65|16511.65|9
1730537200000|2024-11-02 08:46:40|16591.67|16511.67|16591.67|16511.67|16591.96|16511.96|16591.67|16511.67|8
1730537210000|2024-11-02 08:46:50|16591.97|16511.97|16592.28|16512.28|16592.58|16512.58|16591.97|16511.97|9
1730537220000|2024-11-02 08:47:00|16592.27|16512.27|16591.67|16511.67|16592.31|16512.31|16591.67|16511.67|9
1730537230000|2024-11-02 08:47:10|16591.71|16511.71|16591.73|16511.73|16592.08|16512.08|16591.69|16511.69|8
1730537240000|2024-11-02 08:47:20|16591.54|16511.54|16593.44|16513.44|16593.44|16513.44|16591.54|16511.54|10
1730537250000|2024-11-02 08:47:30|16593.45|16513.45|16592.35|16512.35|16593.45|16513.45|16591.81|16511.81|9
1730537260000|2024-11-02 08:47:40|16592.39|16512.39|16592.63|16512.63|16592.8|16512.8|16592.32|16512.32|10
1730537270000|2024-11-02 08:47:50|16592.67|16512.67|16593|16513|16593|16513|16592.39|16512.39|9
1730537280000|2024-11-02 08:48:00|16593.04|16513.04|16592.59|16512.59|16593.04|16513.04|16592.59|16512.59|10
1730537290000|2024-11-02 08:48:10|16592.55|16512.55|16592.34|16512.34|16592.56|16512.56|16592.34|16512.34|8
1730537300000|2024-11-02 08:48:20|16592.32|16512.32|16592.49|16512.49|16592.52|16512.52|16592.32|16512.32|7
1730537310000|2024-11-02 08:48:30|16592.55|16512.55|16592.54|16512.54|16592.68|16512.68|16592.54|16512.54|8
1730537320000|2024-11-02 08:48:40|16592.55|16512.55|16592.55|16512.55|16592.55|16512.55|16592.31|16512.31|9
1730537330000|2024-11-02 08:48:50|16592.56|16512.56|16592.96|16512.96|16593.02|16513.02|16592.56|16512.56|10
1730537340000|2024-11-02 08:49:00|16593|16513|16592.63|16512.63|16593.16|16513.16|16592.63|16512.63|10
1730537350000|2024-11-02 08:49:10|16592.65|16512.65|16593.04|16513.04|16593.1|16513.1|16592.64|16512.64|10
1730537360000|2024-11-02 08:49:20|16592.95|16512.95|16591.51|16511.51|16593.04|16513.04|16591.45|16511.45|10
1730537370000|2024-11-02 08:49:30|16591.46|16511.46|16591.77|16511.77|16591.98|16511.98|16591.46|16511.46|9
1730537380000|2024-11-02 08:49:40|16591.86|16511.86|16591.92|16511.92|16591.93|16511.93|16591.86|16511.86|7
1730537390000|2024-11-02 08:49:50|16592.06|16512.06|16591.61|16511.61|16592.13|16512.13|16591.59|16511.59|9
1730537400000|2024-11-02 08:50:00|16592.69|16512.69|16594.15|16514.15|16594.17|16514.17|16592.69|16512.69|8
1730537410000|2024-11-02 08:50:10|16594.14|16514.14|16594.24|16514.24|16594.24|16514.24|16594.12|16514.12|7
1730537420000|2024-11-02 08:50:20|16594.28|16514.28|16593.66|16513.66|16594.34|16514.34|16593.66|16513.66|9
1730537430000|2024-11-02 08:50:30|16593.65|16513.65|16593.01|16513.01|16593.65|16513.65|16593|16513|9
1730537440000|2024-11-02 08:50:40|16592.88|16512.88|16591.66|16511.66|16592.98|16512.98|16591.66|16511.66|10
1730537450000|2024-11-02 08:50:50|16591.72|16511.72|16591.77|16511.77|16591.77|16511.77|16591.7|16511.7|7
1730537460000|2024-11-02 08:51:00|16591.76|16511.76|16591.98|16511.98|16591.98|16511.98|16591.69|16511.69|7
1730537470000|2024-11-02 08:51:10|16591.99|16511.99|16592.09|16512.09|16592.27|16512.27|16591.98|16511.98|10
1730537480000|2024-11-02 08:51:20|16592.3|16512.3|16593.63|16513.63|16593.63|16513.63|16592.3|16512.3|9
1730537490000|2024-11-02 08:51:30|16593.62|16513.62|16594.49|16514.49|16594.51|16514.51|16593.43|16513.43|10
1730537500000|2024-11-02 08:51:40|16594.69|16514.69|16594.7|16514.7|16595.56|16515.56|16594.52|16514.52|9
1730537510000|2024-11-02 08:51:50|16594.78|16514.78|16594.5|16514.5|16594.83|16514.83|16594.44|16514.44|10
1730537520000|2024-11-02 08:52:00|16594.44|16514.44|16594.25|16514.25|16594.44|16514.44|16593.91|16513.91|10
1730537530000|2024-11-02 08:52:10|16594.39|16514.39|16593.89|16513.89|16594.44|16514.44|16593.89|16513.89|9
1730537540000|2024-11-02 08:52:20|16594.25|16514.25|16595.13|16515.13|16595.13|16515.13|16594.23|16514.23|8
1730537550000|2024-11-02 08:52:30|16595.28|16515.28|16597.02|16517.02|16597.02|16517.02|16595.26|16515.26|10
1730537560000|2024-11-02 08:52:40|16597.03|16517.03|16596.95|16516.95|16597.03|16517.03|16596.9|16516.9|7
1730537570000|2024-11-02 08:52:50|16596.93|16516.93|16595.13|16515.13|16596.93|16516.93|16595.13|16515.13|10
1730537580000|2024-11-02 08:53:00|16595.02|16515.02|16595.06|16515.06|16595.27|16515.27|16595.02|16515.02|9
1730537590000|2024-11-02 08:53:10|16594.94|16514.94|16594.78|16514.78|16594.94|16514.94|16594.7|16514.7|10
1730537600000|2024-11-02 08:53:20|16594.37|16514.37|16595.48|16515.48|16595.48|16515.48|16594.15|16514.15|10
1730537610000|2024-11-02 08:53:30|16595.35|16515.35|16595.28|16515.28|16595.46|16515.46|16595.28|16515.28|8
1730537620000|2024-11-02 08:53:40|16596.36|16516.36|16597.27|16517.27|16597.36|16517.36|16596.36|16516.36|10
1730537630000|2024-11-02 08:53:50|16597.33|16517.33|16597.88|16517.88|16597.88|16517.88|16597.26|16517.26|9
1730537640000|2024-11-02 08:54:00|16597.93|16517.93|16595.51|16515.51|16598.01|16518.01|16595.51|16515.51|10
1730537650000|2024-11-02 08:54:10|16595.2|16515.2|16594.4|16514.4|16595.2|16515.2|16594.32|16514.32|10
1730537660000|2024-11-02 08:54:20|16594.5|16514.5|16594.05|16514.05|16595.76|16515.76|16593.8|16513.8|10
1730537670000|2024-11-02 08:54:30|16594.35|16514.35|16593.14|16513.14|16594.35|16514.35|16593.14|16513.14|10
1730537680000|2024-11-02 08:54:40|16593.05|16513.05|16592.35|16512.35|16593.09|16513.09|16592.35|16512.35|10
1730537690000|2024-11-02 08:54:50|16592.32|16512.32|16594.42|16514.42|16594.46|16514.46|16592.26|16512.26|10
1730537700000|2024-11-02 08:55:00|16594.4|16514.4|16593.86|16513.86|16594.45|16514.45|16593.86|16513.86|8
1730537710000|2024-11-02 08:55:10|16593.82|16513.82|16593.81|16513.81|16594.21|16514.21|16593.73|16513.73|10
1730537720000|2024-11-02 08:55:20|16594.23|16514.23|16594.53|16514.53|16594.69|16514.69|16594.23|16514.23|10
1730537730000|2024-11-02 08:55:30|16594.69|16514.69|16594.84|16514.84|16594.84|16514.84|16594.58|16514.58|10
1730537740000|2024-11-02 08:55:40|16594.83|16514.83|16596.17|16516.17|16596.21|16516.21|16594.83|16514.83|10
1730537750000|2024-11-02 08:55:50|16596.3|16516.3|16596.56|16516.56|16596.57|16516.57|16596.3|16516.3|8
1730537760000|2024-11-02 08:56:00|16596.61|16516.61|16597.85|16517.85|16597.85|16517.85|16596.44|16516.44|10
1730537770000|2024-11-02 08:56:10|16597.86|16517.86|16598.55|16518.55|16598.55|16518.55|16597.86|16517.86|10
1730537780000|2024-11-02 08:56:20|16598.62|16518.62|16598.7|16518.7|16599.13|16519.13|16598.62|16518.62|9
1730537790000|2024-11-02 08:56:30|16598.76|16518.76|16598.04|16518.04|16599.08|16519.08|16598.04|16518.04|10
1730537800000|2024-11-02 08:56:40|16598.02|16518.02|16597.84|16517.84|16598.15|16518.15|16597.84|16517.84|10
1730537810000|2024-11-02 08:56:50|16597.64|16517.64|16597.66|16517.66|16597.7|16517.7|16597.56|16517.56|9
1730537820000|2024-11-02 08:57:00|16597.79|16517.79|16597.97|16517.97|16597.97|16517.97|16597.79|16517.79|7
1730537830000|2024-11-02 08:57:10|16598.02|16518.02|16598.42|16518.42|16598.42|16518.42|16598.02|16518.02|9
1730537840000|2024-11-02 08:57:20|16598.38|16518.38|16597.62|16517.62|16598.43|16518.43|16597.62|16517.62|8
1730537850000|2024-11-02 08:57:30|16597.49|16517.49|16596.21|16516.21|16597.49|16517.49|16596.21|16516.21|9
1730537860000|2024-11-02 08:57:40|16596.2|16516.2|16593.53|16513.53|16596.29|16516.29|16593.53|16513.53|10
1730537870000|2024-11-02 08:57:50|16593.32|16513.32|16593.42|16513.42|16593.44|16513.44|16593.03|16513.03|9
1730537880000|2024-11-02 08:58:00|16593.66|16513.66|16593.73|16513.73|16593.85|16513.85|16593.66|16513.66|9
1730537890000|2024-11-02 08:58:10|16593.71|16513.71|16594.16|16514.16|16594.16|16514.16|16593.71|16513.71|8
1730537900000|2024-11-02 08:58:20|16593.9|16513.9|16593.13|16513.13|16593.93|16513.93|16593.13|16513.13|8
1730537910000|2024-11-02 08:58:30|16593.24|16513.24|16592.05|16512.05|16593.59|16513.59|16592.05|16512.05|9
1730537920000|2024-11-02 08:58:40|16591.99|16511.99|16592.08|16512.08|16592.49|16512.49|16591.99|16511.99|10
1730537930000|2024-11-02 08:58:50|16592.04|16512.04|16594.64|16514.64|16594.64|16514.64|16592.04|16512.04|9
1730537940000|2024-11-02 08:59:00|16594.67|16514.67|16593.61|16513.61|16594.67|16514.67|16593.48|16513.48|8
1730537950000|2024-11-02 08:59:10|16593.64|16513.64|16592.83|16512.83|16594.16|16514.16|16592.83|16512.83|10
1730537960000|2024-11-02 08:59:20|16592.37|16512.37|16592.6|16512.6|16592.65|16512.65|16592.37|16512.37|8
1730537970000|2024-11-02 08:59:30|16592.54|16512.54|16590.85|16510.85|16592.54|16512.54|16590.85|16510.85|9
1730537980000|2024-11-02 08:59:40|16590.86|16510.86|16588.77|16508.77|16590.86|16510.86|16588.37|16508.37|10
1730537990000|2024-11-02 08:59:50|16588.69|16508.69|16588.84|16508.84|16589.08|16509.08|16588.55|16508.55|10
1730538000000|2024-11-02 09:00:00|16588.05|16508.05|16586.85|16506.85|16588.19|16508.19|16586.85|16506.85|9
1730538010000|2024-11-02 09:00:10|16586.2|16506.2|16584.02|16504.02|16586.2|16506.2|16584.02|16504.02|10
1730538020000|2024-11-02 09:00:20|16583.39|16503.39|16585.98|16505.98|16586.73|16506.73|16582.57|16502.57|10
1730538030000|2024-11-02 09:00:30|16585.96|16505.96|16584.84|16504.84|16586.07|16506.07|16584.84|16504.84|10
1730538040000|2024-11-02 09:00:40|16584.78|16504.78|16584.62|16504.62|16584.99|16504.99|16584.53|16504.53|9
1730538050000|2024-11-02 09:00:50|16584.19|16504.19|16584.05|16504.05|16584.61|16504.61|16584.05|16504.05|9
1730538060000|2024-11-02 09:01:00|16584.06|16504.06|16581.96|16501.96|16584.06|16504.06|16581.96|16501.96|10
1730538070000|2024-11-02 09:01:10|16581.98|16501.98|16580.33|16500.33|16581.98|16501.98|16580.33|16500.33|10
1730538080000|2024-11-02 09:01:20|16580.24|16500.24|16580.37|16500.37|16581.16|16501.16|16580.1|16500.1|10
1730538090000|2024-11-02 09:01:30|16579.56|16499.56|16578.03|16498.03|16579.59|16499.59|16577.68|16497.68|10
1730538100000|2024-11-02 09:01:40|16577.94|16497.94|16575.55|16495.55|16577.94|16497.94|16575.55|16495.55|9
1730538110000|2024-11-02 09:01:50|16573.6|16493.6|16567.83|16487.83|16573.97|16493.97|16567.83|16487.83|10
1730538120000|2024-11-02 09:02:00|16568.85|16488.85|16570.94|16490.94|16570.94|16490.94|16568.85|16488.85|10
1730538130000|2024-11-02 09:02:10|16571.26|16491.26|16573.47|16493.47|16573.47|16493.47|16571.26|16491.26|10
1730538140000|2024-11-02 09:02:20|16573.84|16493.84|16575.12|16495.12|16575.45|16495.45|16573.84|16493.84|9
1730538150000|2024-11-02 09:02:30|16575.29|16495.29|16575.59|16495.59|16575.59|16495.59|16574.85|16494.85|10
1730538160000|2024-11-02 09:02:40|16575.79|16495.79|16576.78|16496.78|16576.78|16496.78|16575.7|16495.7|10
1730538170000|2024-11-02 09:02:50|16577.3|16497.3|16577.16|16497.16|16577.3|16497.3|16577|16497|9
1730538180000|2024-11-02 09:03:00|16577.17|16497.17|16577.67|16497.67|16577.67|16497.67|16577.17|16497.17|10
1730538190000|2024-11-02 09:03:10|16577.9|16497.9|16578|16498|16578.38|16498.38|16577.9|16497.9|10
1730538200000|2024-11-02 09:03:20|16577.99|16497.99|16577.6|16497.6|16578.48|16498.48|16577.51|16497.51|10
1730538210000|2024-11-02 09:03:30|16577.58|16497.58|16577.28|16497.28|16577.75|16497.75|16577.24|16497.24|10
1730538220000|2024-11-02 09:03:40|16577.25|16497.25|16577.51|16497.51|16577.67|16497.67|16577.15|16497.15|8
1730538230000|2024-11-02 09:03:50|16577.49|16497.49|16577.97|16497.97|16577.97|16497.97|16577.47|16497.47|8
1730538240000|2024-11-02 09:04:00|16578.02|16498.02|16577.59|16497.59|16578.27|16498.27|16577.58|16497.58|10
1730538250000|2024-11-02 09:04:10|16577.61|16497.61|16578.73|16498.73|16578.73|16498.73|16577.58|16497.58|8
1730538260000|2024-11-02 09:04:20|16578.8|16498.8|16578.77|16498.77|16578.91|16498.91|16578.77|16498.77|10
1730538270000|2024-11-02 09:04:30|16578.73|16498.73|16578.65|16498.65|16578.77|16498.77|16578.57|16498.57|6
1730538280000|2024-11-02 09:04:40|16578.71|16498.71|16579.74|16499.74|16579.74|16499.74|16578.71|16498.71|8
1730538290000|2024-11-02 09:04:50|16579.78|16499.78|16582.94|16502.94|16582.94|16502.94|16579.78|16499.78|10
1730538300000|2024-11-02 09:05:00|16583.23|16503.23|16584.32|16504.32|16584.32|16504.32|16582.95|16502.95|10
1730538310000|2024-11-02 09:05:10|16584.62|16504.62|16585.19|16505.19|16585.19|16505.19|16584.57|16504.57|10
1730538320000|2024-11-02 09:05:20|16585.52|16505.52|16585.23|16505.23|16585.56|16505.56|16585.23|16505.23|9
1730538330000|2024-11-02 09:05:30|16585.21|16505.21|16584.43|16504.43|16585.25|16505.25|16584.13|16504.13|9
1730538340000|2024-11-02 09:05:40|16584.45|16504.45|16585.96|16505.96|16585.99|16505.99|16584.45|16504.45|10
1730538350000|2024-11-02 09:05:50|16585.99|16505.99|16587.35|16507.35|16587.37|16507.37|16585.99|16505.99|9
1730538360000|2024-11-02 09:06:00|16587.23|16507.23|16586.74|16506.74|16587.39|16507.39|16586.74|16506.74|10
1730538370000|2024-11-02 09:06:10|16586.83|16506.83|16587.59|16507.59|16587.59|16507.59|16586.83|16506.83|9
1730538380000|2024-11-02 09:06:20|16587.57|16507.57|16585.91|16505.91|16587.57|16507.57|16585.71|16505.71|10
1730538390000|2024-11-02 09:06:30|16585.93|16505.93|16590.02|16510.02|16590.07|16510.07|16585.93|16505.93|10
1730538400000|2024-11-02 09:06:40|16590.37|16510.37|16590.83|16510.83|16590.83|16510.83|16590.08|16510.08|10
1730538410000|2024-11-02 09:06:50|16593.16|16513.16|16593.06|16513.06|16593.16|16513.16|16593.02|16513.02|9
1730538420000|2024-11-02 09:07:00|16592.86|16512.86|16590.15|16510.15|16592.86|16512.86|16590.15|16510.15|8
1730538430000|2024-11-02 09:07:10|16589.99|16509.99|16588.55|16508.55|16589.99|16509.99|16588.51|16508.51|10
1730538440000|2024-11-02 09:07:20|16588.54|16508.54|16588.83|16508.83|16588.92|16508.92|16588.2|16508.2|9
1730538450000|2024-11-02 09:07:30|16588.82|16508.82|16589.35|16509.35|16589.35|16509.35|16588.81|16508.81|10
1730538460000|2024-11-02 09:07:40|16589.45|16509.45|16589.42|16509.42|16589.64|16509.64|16589.37|16509.37|10
1730538470000|2024-11-02 09:07:50|16589.22|16509.22|16587.62|16507.62|16589.22|16509.22|16587.62|16507.62|9
1730538480000|2024-11-02 09:08:00|16587.56|16507.56|16588.37|16508.37|16588.37|16508.37|16587.53|16507.53|8
1730538490000|2024-11-02 09:08:10|16588.49|16508.49|16593.03|16513.03|16593.03|16513.03|16588.49|16508.49|10
1730538500000|2024-11-02 09:08:20|16593.12|16513.12|16592.76|16512.76|16593.3|16513.3|16592.76|16512.76|10
1730538510000|2024-11-02 09:08:30|16592.69|16512.69|16591.89|16511.89|16592.69|16512.69|16591.78|16511.78|9
1730538520000|2024-11-02 09:08:40|16591.81|16511.81|16591.02|16511.02|16591.81|16511.81|16590.99|16510.99|9
1730538530000|2024-11-02 09:08:50|16590.93|16510.93|16592.56|16512.56|16592.56|16512.56|16590.93|16510.93|10
1730538540000|2024-11-02 09:09:00|16592.65|16512.65|16592.98|16512.98|16592.98|16512.98|16592.65|16512.65|10
1730538550000|2024-11-02 09:09:10|16593.11|16513.11|16594.04|16514.04|16594.04|16514.04|16593.11|16513.11|10
1730538560000|2024-11-02 09:09:20|16594.06|16514.06|16592.67|16512.67|16594.08|16514.08|16592.67|16512.67|10
1730538570000|2024-11-02 09:09:30|16592.3|16512.3|16592.3|16512.3|16592.81|16512.81|16592.18|16512.18|9
1730538580000|2024-11-02 09:09:40|16592.22|16512.22|16592.46|16512.46|16592.46|16512.46|16592.22|16512.22|6
1730538590000|2024-11-02 09:09:50|16592.47|16512.47|16592.1|16512.1|16592.56|16512.56|16592.05|16512.05|10
1730538600000|2024-11-02 09:10:00|16592.18|16512.18|16592.45|16512.45|16592.45|16512.45|16592.18|16512.18|8
1730538610000|2024-11-02 09:10:10|16592.87|16512.87|16593.47|16513.47|16593.47|16513.47|16592.87|16512.87|10
1730538620000|2024-11-02 09:10:20|16593.44|16513.44|16595.29|16515.29|16595.29|16515.29|16593.44|16513.44|10
1730538630000|2024-11-02 09:10:30|16595.71|16515.71|16596.71|16516.71|16596.71|16516.71|16595.55|16515.55|9
1730538640000|2024-11-02 09:10:40|16596.72|16516.72|16597.07|16517.07|16597.12|16517.12|16596.72|16516.72|9
1730538650000|2024-11-02 09:10:50|16597.32|16517.32|16597.5|16517.5|16597.51|16517.51|16597.32|16517.32|9
1730538660000|2024-11-02 09:11:00|16597.49|16517.49|16597.55|16517.55|16597.55|16517.55|16597.17|16517.17|7
1730538670000|2024-11-02 09:11:10|16597.53|16517.53|16596.85|16516.85|16597.53|16517.53|16596.81|16516.81|8
1730538680000|2024-11-02 09:11:20|16597.12|16517.12|16597.24|16517.24|16597.24|16517.24|16597.12|16517.12|7
1730538690000|2024-11-02 09:11:30|16597.19|16517.19|16597.78|16517.78|16597.82|16517.82|16597.19|16517.19|8
1730538700000|2024-11-02 09:11:40|16597.79|16517.79|16598.83|16518.83|16598.83|16518.83|16597.79|16517.79|9
1730538710000|2024-11-02 09:11:50|16598.91|16518.91|16599.03|16519.03|16599.03|16519.03|16598.89|16518.89|9
1730538720000|2024-11-02 09:12:00|16599.05|16519.05|16599.04|16519.04|16599.13|16519.13|16598.96|16518.96|10
1730538730000|2024-11-02 09:12:10|16599.08|16519.08|16598.75|16518.75|16599.16|16519.16|16598.75|16518.75|5
1730538740000|2024-11-02 09:12:20|16598.65|16518.65|16597.66|16517.66|16598.65|16518.65|16597.66|16517.66|9
1730538750000|2024-11-02 09:12:30|16598.21|16518.21|16597.28|16517.28|16598.41|16518.41|16597.28|16517.28|9
1730538760000|2024-11-02 09:12:40|16597.35|16517.35|16598.38|16518.38|16598.38|16518.38|16597.35|16517.35|10
1730538770000|2024-11-02 09:12:50|16598.06|16518.06|16596.78|16516.78|16598.06|16518.06|16596.78|16516.78|10
1730538780000|2024-11-02 09:13:00|16596.81|16516.81|16596.95|16516.95|16596.98|16516.98|16596.76|16516.76|7
1730538790000|2024-11-02 09:13:10|16596.97|16516.97|16598.41|16518.41|16598.41|16518.41|16596.91|16516.91|10
1730538800000|2024-11-02 09:13:20|16598.43|16518.43|16598.16|16518.16|16598.52|16518.52|16598.04|16518.04|8
1730538810000|2024-11-02 09:13:30|16598.22|16518.22|16598|16518|16598.3|16518.3|16597.91|16517.91|10
1730538820000|2024-11-02 09:13:40|16598.01|16518.01|16597.36|16517.36|16598.08|16518.08|16597.36|16517.36|9
1730538830000|2024-11-02 09:13:50|16597.35|16517.35|16596.62|16516.62|16597.35|16517.35|16596.62|16516.62|9
1730538840000|2024-11-02 09:14:00|16596.6|16516.6|16596.64|16516.64|16596.67|16516.67|16596.56|16516.56|9
1730538850000|2024-11-02 09:14:10|16596.61|16516.61|16596.3|16516.3|16597|16517|16596.3|16516.3|10
1730538860000|2024-11-02 09:14:20|16596.19|16516.19|16593.24|16513.24|16596.19|16516.19|16593.24|16513.24|10
1730538870000|2024-11-02 09:14:30|16593.18|16513.18|16593.82|16513.82|16593.94|16513.94|16593.12|16513.12|10
1730538880000|2024-11-02 09:14:40|16594.27|16514.27|16594.25|16514.25|16594.27|16514.27|16594.11|16514.11|8
1730538890000|2024-11-02 09:14:50|16594.29|16514.29|16594.26|16514.26|16594.45|16514.45|16594.04|16514.04|9
1730538900000|2024-11-02 09:15:00|16594.3|16514.3|16593.48|16513.48|16594.35|16514.35|16593.46|16513.46|10
1730538910000|2024-11-02 09:15:10|16593.39|16513.39|16592.01|16512.01|16593.43|16513.43|16592.01|16512.01|9
1730538920000|2024-11-02 09:15:20|16591.95|16511.95|16585.51|16505.51|16591.95|16511.95|16585.51|16505.51|10
1730538930000|2024-11-02 09:15:30|16585.18|16505.18|16585.11|16505.11|16585.25|16505.25|16585.08|16505.08|9
1730538940000|2024-11-02 09:15:40|16585.63|16505.63|16585.98|16505.98|16586.27|16506.27|16585.63|16505.63|10
1730538950000|2024-11-02 09:15:50|16586.15|16506.15|16587.38|16507.38|16587.38|16507.38|16586.15|16506.15|10
1730538960000|2024-11-02 09:16:00|16587.56|16507.56|16587.87|16507.87|16587.9|16507.9|16587.56|16507.56|10
1730538970000|2024-11-02 09:16:10|16587.92|16507.92|16587.58|16507.58|16588.22|16508.22|16587.52|16507.52|9
1730538980000|2024-11-02 09:16:20|16587.49|16507.49|16588.91|16508.91|16588.91|16508.91|16587.36|16507.36|8
1730538990000|2024-11-02 09:16:30|16589.1|16509.1|16590.23|16510.23|16590.23|16510.23|16589.1|16509.1|10
1730539000000|2024-11-02 09:16:40|16598.86|16518.86|16598.87|16518.87|16598.98|16518.98|16598.83|16518.83|7
1730539010000|2024-11-02 09:16:50|16599|16519|16599.03|16519.03|16599.26|16519.26|16599|16519|9
1730539020000|2024-11-02 09:17:00|16599.19|16519.19|16595.81|16515.81|16599.19|16519.19|16595.36|16515.36|9
1730539030000|2024-11-02 09:17:10|16595.84|16515.84|16596.06|16516.06|16596.06|16516.06|16595.77|16515.77|9
1730539040000|2024-11-02 09:17:20|16596.13|16516.13|16596.27|16516.27|16596.27|16516.27|16596.05|16516.05|8
1730539050000|2024-11-02 09:17:30|16596.58|16516.58|16596.26|16516.26|16596.58|16516.58|16596.06|16516.06|6
1730539060000|2024-11-02 09:17:40|16596.34|16516.34|16596.43|16516.43|16596.43|16516.43|16596.13|16516.13|7
1730539070000|2024-11-02 09:17:50|16596.68|16516.68|16596.83|16516.83|16597.19|16517.19|16596.68|16516.68|10
1730539080000|2024-11-02 09:18:00|16596.84|16516.84|16596.34|16516.34|16597.5|16517.5|16596.34|16516.34|10
1730539090000|2024-11-02 09:18:10|16596.37|16516.37|16596.62|16516.62|16596.62|16516.62|16596.28|16516.28|10
1730539100000|2024-11-02 09:18:20|16596.67|16516.67|16597.17|16517.17|16597.44|16517.44|16596.65|16516.65|9
1730539110000|2024-11-02 09:18:30|16597.12|16517.12|16597.96|16517.96|16598.07|16518.07|16597.12|16517.12|10
1730539120000|2024-11-02 09:18:40|16598.3|16518.3|16599.46|16519.46|16599.46|16519.46|16598.3|16518.3|10
1730539130000|2024-11-02 09:18:50|16599.44|16519.44|16599.46|16519.46|16599.48|16519.48|16599.17|16519.17|10
1730539140000|2024-11-02 09:19:00|16599.48|16519.48|16599.39|16519.39|16599.49|16519.49|16599.05|16519.05|8
1730539150000|2024-11-02 09:19:10|16599.55|16519.55|16600.17|16520.17|16600.17|16520.17|16599.1|16519.1|9
1730539160000|2024-11-02 09:19:20|16600.3|16520.3|16600.35|16520.35|16600.78|16520.78|16600.26|16520.26|9
1730539170000|2024-11-02 09:19:30|16600.34|16520.34|16600.11|16520.11|16600.4|16520.4|16599.8|16519.8|10
1730539180000|2024-11-02 09:19:40|16600.22|16520.22|16600.57|16520.57|16600.67|16520.67|16600.22|16520.22|10
1730539190000|2024-11-02 09:19:50|16601.33|16521.33|16601.66|16521.66|16603.03|16523.03|16601.33|16521.33|10
1730539200000|2024-11-02 09:20:00|16600.97|16520.97|16599.76|16519.76|16600.97|16520.97|16599.76|16519.76|10
1730539210000|2024-11-02 09:20:10|16599.65|16519.65|16601.91|16521.91|16601.92|16521.92|16599.65|16519.65|10
1730539220000|2024-11-02 09:20:20|16601.83|16521.83|16601.34|16521.34|16601.83|16521.83|16601.15|16521.15|9
1730539230000|2024-11-02 09:20:30|16601.43|16521.43|16597.96|16517.96|16601.47|16521.47|16597.96|16517.96|10
1730539240000|2024-11-02 09:20:40|16597.7|16517.7|16597.85|16517.85|16597.85|16517.85|16597.51|16517.51|10
1730539250000|2024-11-02 09:20:50|16598|16518|16597.95|16517.95|16598|16518|16597.67|16517.67|10
1730539260000|2024-11-02 09:21:00|16597.94|16517.94|16597.15|16517.15|16597.96|16517.96|16597.14|16517.14|8
1730539270000|2024-11-02 09:21:10|16597.16|16517.16|16595.93|16515.93|16597.38|16517.38|16595.92|16515.92|10
1730539280000|2024-11-02 09:21:20|16595.97|16515.97|16596.24|16516.24|16596.24|16516.24|16595.97|16515.97|8
1730539290000|2024-11-02 09:21:30|16596.08|16516.08|16595.82|16515.82|16596.08|16516.08|16595.7|16515.7|8
1730539300000|2024-11-02 09:21:40|16595.9|16515.9|16596.8|16516.8|16596.8|16516.8|16595.9|16515.9|9
1730539310000|2024-11-02 09:21:50|16596.83|16516.83|16596.91|16516.91|16596.92|16516.92|16596.25|16516.25|9
1730539320000|2024-11-02 09:22:00|16596.9|16516.9|16598.47|16518.47|16598.47|16518.47|16596.66|16516.66|10
1730539330000|2024-11-02 09:22:10|16598.44|16518.44|16598.48|16518.48|16598.75|16518.75|16598.41|16518.41|9
1730539340000|2024-11-02 09:22:20|16598.42|16518.42|16598.71|16518.71|16598.99|16518.99|16598.38|16518.38|10
1730539350000|2024-11-02 09:22:30|16598.7|16518.7|16595.9|16515.9|16598.7|16518.7|16595.9|16515.9|9
1730539360000|2024-11-02 09:22:40|16595.62|16515.62|16595.36|16515.36|16595.62|16515.62|16595.36|16515.36|10
1730539370000|2024-11-02 09:22:50|16595.27|16515.27|16593.12|16513.12|16595.27|16515.27|16593.11|16513.11|10
1730539380000|2024-11-02 09:23:00|16593.11|16513.11|16593.51|16513.51|16593.51|16513.51|16592.92|16512.92|9
1730539390000|2024-11-02 09:23:10|16593.59|16513.59|16594.18|16514.18|16594.18|16514.18|16593.59|16513.59|9
1730539400000|2024-11-02 09:23:20|16594.25|16514.25|16595.04|16515.04|16595.04|16515.04|16594.22|16514.22|10
1730539410000|2024-11-02 09:23:30|16595.08|16515.08|16594.85|16514.85|16595.28|16515.28|16594.79|16514.79|10
1730539420000|2024-11-02 09:23:40|16594.66|16514.66|16593.96|16513.96|16594.66|16514.66|16593.96|16513.96|10
1730539430000|2024-11-02 09:23:50|16593.95|16513.95|16594.32|16514.32|16594.58|16514.58|16593.95|16513.95|9
1730539440000|2024-11-02 09:24:00|16595.49|16515.49|16598.67|16518.67|16598.67|16518.67|16595.49|16515.49|9
1730539450000|2024-11-02 09:24:10|16598.77|16518.77|16597.98|16517.98|16598.77|16518.77|16597.98|16517.98|10
1730539460000|2024-11-02 09:24:20|16597.72|16517.72|16597.25|16517.25|16597.72|16517.72|16597.24|16517.24|9
1730539470000|2024-11-02 09:24:30|16597.26|16517.26|16596.65|16516.65|16597.36|16517.36|16596.45|16516.45|9
1730539480000|2024-11-02 09:24:40|16596.63|16516.63|16596.4|16516.4|16596.63|16516.63|16596.19|16516.19|9
1730539490000|2024-11-02 09:24:50|16596.36|16516.36|16596.42|16516.42|16596.46|16516.46|16596.28|16516.28|8
1730539500000|2024-11-02 09:25:00|16596.38|16516.38|16592.38|16512.38|16596.51|16516.51|16592.36|16512.36|6
1730539510000|2024-11-02 09:25:10|16592.35|16512.35|16589.58|16509.58|16592.35|16512.35|16589.58|16509.58|8
1730539520000|2024-11-02 09:25:20|16589.61|16509.61|16590.97|16510.97|16591.29|16511.29|16589.58|16509.58|10
1730539530000|2024-11-02 09:25:30|16590.65|16510.65|16589.77|16509.77|16590.65|16510.65|16589.77|16509.77|10
1730539540000|2024-11-02 09:25:40|16589.78|16509.78|16589.84|16509.84|16589.84|16509.84|16589.53|16509.53|8
1730539550000|2024-11-02 09:25:50|16589.87|16509.87|16589.27|16509.27|16589.87|16509.87|16589.27|16509.27|9
1730539560000|2024-11-02 09:26:00|16589.13|16509.13|16588.68|16508.68|16589.13|16509.13|16588.67|16508.67|6
1730539570000|2024-11-02 09:26:10|16588.54|16508.54|16587.67|16507.67|16588.54|16508.54|16587.43|16507.43|9
1730539580000|2024-11-02 09:26:20|16587.77|16507.77|16587.47|16507.47|16587.77|16507.77|16587.21|16507.21|9
1730539590000|2024-11-02 09:26:30|16587.45|16507.45|16590.39|16510.39|16590.39|16510.39|16587.44|16507.44|10
1730539600000|2024-11-02 09:26:40|16590.37|16510.37|16590.62|16510.62|16590.62|16510.62|16590.24|16510.24|10
1730539610000|2024-11-02 09:26:50|16590.61|16510.61|16591.06|16511.06|16591.06|16511.06|16590.61|16510.61|10
1730539620000|2024-11-02 09:27:00|16591.2|16511.2|16589.82|16509.82|16591.2|16511.2|16589.82|16509.82|10
1730539630000|2024-11-02 09:27:10|16589.91|16509.91|16590.12|16510.12|16590.23|16510.23|16589.84|16509.84|10
1730539640000|2024-11-02 09:27:20|16590.09|16510.09|16589.92|16509.92|16590.23|16510.23|16589.88|16509.88|9
1730539650000|2024-11-02 09:27:30|16589.82|16509.82|16590.22|16510.22|16590.27|16510.27|16589.77|16509.77|9
1730539660000|2024-11-02 09:27:40|16590.7|16510.7|16592.35|16512.35|16592.35|16512.35|16590.7|16510.7|10
1730539670000|2024-11-02 09:27:50|16592.46|16512.46|16592.95|16512.95|16592.95|16512.95|16592.15|16512.15|10
1730539680000|2024-11-02 09:28:00|16593.21|16513.21|16594.29|16514.29|16594.29|16514.29|16593.2|16513.2|9
1730539690000|2024-11-02 09:28:10|16594.25|16514.25|16595.5|16515.5|16595.54|16515.54|16594.25|16514.25|10
1730539700000|2024-11-02 09:28:20|16595.49|16515.49|16595.54|16515.54|16595.54|16515.54|16595.47|16515.47|8
1730539710000|2024-11-02 09:28:30|16595.66|16515.66|16596.86|16516.86|16596.86|16516.86|16595.55|16515.55|10
1730539720000|2024-11-02 09:28:40|16597.09|16517.09|16598.23|16518.23|16598.23|16518.23|16597.09|16517.09|8
1730539730000|2024-11-02 09:28:50|16598.32|16518.32|16599.92|16519.92|16599.92|16519.92|16598.32|16518.32|10
1730539740000|2024-11-02 09:29:00|16600.01|16520.01|16599.48|16519.48|16600.03|16520.03|16599.31|16519.31|9
1730539750000|2024-11-02 09:29:10|16599.34|16519.34|16598.1|16518.1|16599.34|16519.34|16598.1|16518.1|8
1730539760000|2024-11-02 09:29:20|16597.53|16517.53|16598.01|16518.01|16598.01|16518.01|16596.86|16516.86|10
1730539770000|2024-11-02 09:29:30|16598.53|16518.53|16598.69|16518.69|16598.78|16518.78|16598.53|16518.53|9
1730539780000|2024-11-02 09:29:40|16598.74|16518.74|16599.74|16519.74|16599.74|16519.74|16598.67|16518.67|9
1730539790000|2024-11-02 09:29:50|16599.81|16519.81|16601.81|16521.81|16601.81|16521.81|16599.81|16519.81|10
1730539800000|2024-11-02 09:30:00|16601.87|16521.87|16600.99|16520.99|16602.19|16522.19|16600.99|16520.99|10
1730539810000|2024-11-02 09:30:10|16601.66|16521.66|16602.13|16522.13|16602.29|16522.29|16601.66|16521.66|9
1730539820000|2024-11-02 09:30:20|16602.14|16522.14|16602.15|16522.15|16602.15|16522.15|16602.07|16522.07|9
1730539830000|2024-11-02 09:30:30|16602.2|16522.2|16604.27|16524.27|16604.28|16524.28|16602.2|16522.2|8
1730539840000|2024-11-02 09:30:40|16604.28|16524.28|16603.36|16523.36|16604.35|16524.35|16603.36|16523.36|10
1730539850000|2024-11-02 09:30:50|16603.34|16523.34|16603.39|16523.39|16603.39|16523.39|16603.22|16523.22|10
1730539860000|2024-11-02 09:31:00|16603.38|16523.38|16603.32|16523.32|16603.38|16523.38|16603.29|16523.29|9
1730539870000|2024-11-02 09:31:10|16603.36|16523.36|16602.23|16522.23|16603.39|16523.39|16602.23|16522.23|10
1730539880000|2024-11-02 09:31:20|16602.06|16522.06|16602.49|16522.49|16604.08|16524.08|16602.06|16522.06|9
1730539890000|2024-11-02 09:31:30|16602.04|16522.04|16601.71|16521.71|16602.04|16522.04|16601.71|16521.71|10
1730539900000|2024-11-02 09:31:40|16601.77|16521.77|16601.7|16521.7|16601.77|16521.77|16601.63|16521.63|7
1730539910000|2024-11-02 09:31:50|16601.74|16521.74|16601.23|16521.23|16601.74|16521.74|16601.23|16521.23|9
1730539920000|2024-11-02 09:32:00|16601.28|16521.28|16600.91|16520.91|16601.28|16521.28|16600.82|16520.82|9
1730539930000|2024-11-02 09:32:10|16602.04|16522.04|16601.13|16521.13|16602.94|16522.94|16601.13|16521.13|9
1730539940000|2024-11-02 09:32:20|16600.96|16520.96|16600.53|16520.53|16600.96|16520.96|16600.11|16520.11|10
1730539950000|2024-11-02 09:32:30|16600.4|16520.4|16600.25|16520.25|16600.4|16520.4|16600.24|16520.24|8
1730539960000|2024-11-02 09:32:40|16600.23|16520.23|16601.47|16521.47|16601.47|16521.47|16599.79|16519.79|10
1730539970000|2024-11-02 09:32:50|16602|16522|16602.13|16522.13|16602.73|16522.73|16602|16522|9
1730539980000|2024-11-02 09:33:00|16602.18|16522.18|16602.64|16522.64|16602.64|16522.64|16602.17|16522.17|10
1730539990000|2024-11-02 09:33:10|16602.73|16522.73|16600.1|16520.1|16602.73|16522.73|16599.05|16519.05|9
1730540000000|2024-11-02 09:33:20|16600.04|16520.04|16600.03|16520.03|16600.09|16520.09|16599.95|16519.95|8
1730540010000|2024-11-02 09:33:30|16599.94|16519.94|16598.64|16518.64|16599.94|16519.94|16598.64|16518.64|9
1730540020000|2024-11-02 09:33:40|16598.46|16518.46|16598.28|16518.28|16598.46|16518.46|16598.28|16518.28|9
1730540030000|2024-11-02 09:33:50|16598.22|16518.22|16598.27|16518.27|16598.28|16518.28|16598.21|16518.21|5
1730540040000|2024-11-02 09:34:00|16598.28|16518.28|16598.12|16518.12|16598.28|16518.28|16598.1|16518.1|7
1730540050000|2024-11-02 09:34:10|16598.13|16518.13|16597.88|16517.88|16598.13|16518.13|16597.88|16517.88|7
1730540060000|2024-11-02 09:34:20|16597.87|16517.87|16597.51|16517.51|16597.88|16517.88|16597.51|16517.51|9
1730540070000|2024-11-02 09:34:30|16597.47|16517.47|16597.31|16517.31|16597.47|16517.47|16597.31|16517.31|8
1730540080000|2024-11-02 09:34:40|16597.38|16517.38|16597.66|16517.66|16597.76|16517.76|16597.38|16517.38|10
1730540090000|2024-11-02 09:34:50|16597.68|16517.68|16597.63|16517.63|16598.04|16518.04|16597.63|16517.63|7
1730540100000|2024-11-02 09:35:00|16597.56|16517.56|16597.03|16517.03|16597.56|16517.56|16597.03|16517.03|10
1730540110000|2024-11-02 09:35:10|16596.73|16516.73|16595.8|16515.8|16596.73|16516.73|16595.8|16515.8|10
1730540120000|2024-11-02 09:35:20|16595.77|16515.77|16596.79|16516.79|16596.79|16516.79|16595.77|16515.77|9
1730540130000|2024-11-02 09:35:30|16596.84|16516.84|16597.67|16517.67|16597.67|16517.67|16596.84|16516.84|9
1730540140000|2024-11-02 09:35:40|16597.71|16517.71|16598.3|16518.3|16598.32|16518.32|16597.68|16517.68|9
1730540150000|2024-11-02 09:35:50|16598.29|16518.29|16598.71|16518.71|16599.53|16519.53|16597.56|16517.56|10
1730540160000|2024-11-02 09:36:00|16598.83|16518.83|16598.55|16518.55|16598.92|16518.92|16598.55|16518.55|9
1730540170000|2024-11-02 09:36:10|16598.45|16518.45|16597.88|16517.88|16598.45|16518.45|16597.88|16517.88|9
1730540180000|2024-11-02 09:36:20|16597.85|16517.85|16597.9|16517.9|16598.06|16518.06|16597.75|16517.75|10
1730540190000|2024-11-02 09:36:30|16597.88|16517.88|16597.71|16517.71|16597.88|16517.88|16597.62|16517.62|8
1730540200000|2024-11-02 09:36:40|16597.72|16517.72|16597.65|16517.65|16597.73|16517.73|16597.64|16517.64|6
1730540210000|2024-11-02 09:36:50|16597.45|16517.45|16597.34|16517.34|16597.45|16517.45|16597.34|16517.34|7
1730540220000|2024-11-02 09:37:00|16597.33|16517.33|16597.49|16517.49|16597.58|16517.58|16597.33|16517.33|9
1730540230000|2024-11-02 09:37:10|16597.29|16517.29|16597.31|16517.31|16597.38|16517.38|16597.19|16517.19|10
1730540240000|2024-11-02 09:37:20|16597.38|16517.38|16597.17|16517.17|16597.38|16517.38|16597.06|16517.06|10
1730540250000|2024-11-02 09:37:30|16597.12|16517.12|16597.11|16517.11|16597.27|16517.27|16597.11|16517.11|9
1730540260000|2024-11-02 09:37:40|16597.1|16517.1|16597.31|16517.31|16597.46|16517.46|16597.08|16517.08|9
1730540270000|2024-11-02 09:37:50|16597.23|16517.23|16596.57|16516.57|16597.8|16517.8|16596.57|16516.57|9
1730540280000|2024-11-02 09:38:00|16596.61|16516.61|16596.36|16516.36|16596.61|16516.61|16596.16|16516.16|9
1730540290000|2024-11-02 09:38:10|16596.28|16516.28|16595.93|16515.93|16596.28|16516.28|16595.89|16515.89|9
1730540300000|2024-11-02 09:38:20|16595.94|16515.94|16595.82|16515.82|16595.94|16515.94|16595.74|16515.74|9
1730540310000|2024-11-02 09:38:30|16595.85|16515.85|16595.97|16515.97|16596.01|16516.01|16595.83|16515.83|7
1730540320000|2024-11-02 09:38:40|16595.92|16515.92|16595.99|16515.99|16596.01|16516.01|16595.92|16515.92|6
1730540330000|2024-11-02 09:38:50|16595.95|16515.95|16595.61|16515.61|16595.97|16515.97|16595.61|16515.61|6
1730540340000|2024-11-02 09:39:00|16595.62|16515.62|16595.59|16515.59|16595.66|16515.66|16595.59|16515.59|7
1730540350000|2024-11-02 09:39:10|16595.43|16515.43|16594.7|16514.7|16595.43|16515.43|16594.08|16514.08|9
1730540360000|2024-11-02 09:39:20|16594.62|16514.62|16593.64|16513.64|16594.84|16514.84|16593.61|16513.61|9
1730540370000|2024-11-02 09:39:30|16593.67|16513.67|16594.54|16514.54|16594.54|16514.54|16593.65|16513.65|10
1730540380000|2024-11-02 09:39:40|16595.03|16515.03|16594.55|16514.55|16595.5|16515.5|16594.55|16514.55|10
1730540390000|2024-11-02 09:39:50|16594.04|16514.04|16593.59|16513.59|16594.04|16514.04|16593.49|16513.49|9
1730540400000|2024-11-02 09:40:00|16593.6|16513.6|16594.12|16514.12|16594.12|16514.12|16593.56|16513.56|9
1730540410000|2024-11-02 09:40:10|16594.13|16514.13|16595.36|16515.36|16595.36|16515.36|16594.13|16514.13|7
1730540420000|2024-11-02 09:40:20|16595.5|16515.5|16596.5|16516.5|16596.5|16516.5|16595.5|16515.5|9
1730540430000|2024-11-02 09:40:30|16596.61|16516.61|16597.58|16517.58|16597.58|16517.58|16596.61|16516.61|9
1730540440000|2024-11-02 09:40:40|16597.62|16517.62|16597.71|16517.71|16597.74|16517.74|16597.62|16517.62|8
1730540450000|2024-11-02 09:40:50|16597.86|16517.86|16602.19|16522.19|16602.19|16522.19|16597.86|16517.86|8
1730540460000|2024-11-02 09:41:00|16602.36|16522.36|16604.56|16524.56|16604.56|16524.56|16602.36|16522.36|10
1730540470000|2024-11-02 09:41:10|16604.8|16524.8|16604.69|16524.69|16604.83|16524.83|16604.4|16524.4|10
1730540480000|2024-11-02 09:41:20|16604.7|16524.7|16606.64|16526.64|16606.64|16526.64|16604.7|16524.7|9
1730540490000|2024-11-02 09:41:30|16606.66|16526.66|16607.17|16527.17|16607.17|16527.17|16606.45|16526.45|8
1730540500000|2024-11-02 09:41:40|16607.09|16527.09|16606.59|16526.59|16607.09|16527.09|16606.59|16526.59|10
1730540510000|2024-11-02 09:41:50|16606.09|16526.09|16605.89|16525.89|16606.09|16526.09|16605.73|16525.73|9
1730540520000|2024-11-02 09:42:00|16605.92|16525.92|16607.69|16527.69|16607.69|16527.69|16605.92|16525.92|9
1730540530000|2024-11-02 09:42:10|16607.46|16527.46|16606.71|16526.71|16607.46|16527.46|16606.71|16526.71|8
1730540540000|2024-11-02 09:42:20|16606.51|16526.51|16605.24|16525.24|16606.51|16526.51|16605.24|16525.24|9
1730540550000|2024-11-02 09:42:30|16605.22|16525.22|16603.58|16523.58|16605.22|16525.22|16603.55|16523.55|9
1730540560000|2024-11-02 09:42:40|16603.56|16523.56|16604.38|16524.38|16604.39|16524.39|16603.56|16523.56|9
1730540570000|2024-11-02 09:42:50|16604.35|16524.35|16604.32|16524.32|16604.47|16524.47|16604.32|16524.32|9
1730540580000|2024-11-02 09:43:00|16604.29|16524.29|16602.95|16522.95|16604.29|16524.29|16602.95|16522.95|9
1730540590000|2024-11-02 09:43:10|16603.02|16523.02|16603.68|16523.68|16603.68|16523.68|16602.92|16522.92|8
1730540600000|2024-11-02 09:43:20|16603.96|16523.96|16604.47|16524.47|16604.47|16524.47|16603.96|16523.96|10
1730540610000|2024-11-02 09:43:30|16604.36|16524.36|16603.69|16523.69|16604.36|16524.36|16603.69|16523.69|10
1730540620000|2024-11-02 09:43:40|16603.76|16523.76|16604.64|16524.64|16604.64|16524.64|16603.67|16523.67|10
1730540630000|2024-11-02 09:43:50|16604.52|16524.52|16604.02|16524.02|16604.52|16524.52|16604.02|16524.02|10
1730540640000|2024-11-02 09:44:00|16603.81|16523.81|16603.32|16523.32|16603.81|16523.81|16603.32|16523.32|10
1730540650000|2024-11-02 09:44:10|16603.14|16523.14|16601.92|16521.92|16603.14|16523.14|16601.92|16521.92|9
1730540660000|2024-11-02 09:44:20|16601.93|16521.93|16606.28|16526.28|16606.28|16526.28|16601.9|16521.9|9
1730540670000|2024-11-02 09:44:30|16606.94|16526.94|16607.78|16527.78|16607.78|16527.78|16606.94|16526.94|10
1730540680000|2024-11-02 09:44:40|16607.84|16527.84|16607.72|16527.72|16607.89|16527.89|16607.72|16527.72|9
1730540690000|2024-11-02 09:44:50|16607.67|16527.67|16607.58|16527.58|16607.67|16527.67|16607.56|16527.56|8
1730540700000|2024-11-02 09:45:00|16607.68|16527.68|16608.38|16528.38|16608.43|16528.43|16607.66|16527.66|9
1730540710000|2024-11-02 09:45:10|16608.2|16528.2|16607.11|16527.11|16608.21|16528.21|16607.11|16527.11|9
1730540720000|2024-11-02 09:45:20|16606.82|16526.82|16606.83|16526.83|16606.89|16526.89|16606.62|16526.62|9
1730540730000|2024-11-02 09:45:30|16606.81|16526.81|16604.97|16524.97|16606.81|16526.81|16604.97|16524.97|10
1730540740000|2024-11-02 09:45:40|16604.84|16524.84|16604.74|16524.74|16604.88|16524.88|16604.53|16524.53|9
1730540750000|2024-11-02 09:45:50|16604.83|16524.83|16603.48|16523.48|16605.22|16525.22|16603.48|16523.48|10
1730540760000|2024-11-02 09:46:00|16603.5|16523.5|16605.37|16525.37|16605.37|16525.37|16603.48|16523.48|10
1730540770000|2024-11-02 09:46:10|16606.21|16526.21|16608.27|16528.27|16608.57|16528.57|16606.21|16526.21|10
1730540780000|2024-11-02 09:46:20|16608.26|16528.26|16607.44|16527.44|16608.26|16528.26|16607.44|16527.44|10
1730540790000|2024-11-02 09:46:30|16607.41|16527.41|16605.65|16525.65|16607.41|16527.41|16605.65|16525.65|10
1730540800000|2024-11-02 09:46:40|16605.69|16525.69|16602.67|16522.67|16605.69|16525.69|16602.67|16522.67|10
1730540810000|2024-11-02 09:46:50|16602.33|16522.33|16601.77|16521.77|16602.33|16522.33|16601.59|16521.59|9
1730540820000|2024-11-02 09:47:00|16601.64|16521.64|16600.79|16520.79|16601.8|16521.8|16600.79|16520.79|9
1730540830000|2024-11-02 09:47:10|16600.65|16520.65|16599.68|16519.68|16600.65|16520.65|16599.65|16519.65|9
1730540840000|2024-11-02 09:47:20|16599.57|16519.57|16598.68|16518.68|16599.59|16519.59|16598.68|16518.68|10
1730540850000|2024-11-02 09:47:30|16598.41|16518.41|16598.86|16518.86|16598.86|16518.86|16598.27|16518.27|10
1730540860000|2024-11-02 09:47:40|16598.9|16518.9|16598.85|16518.85|16598.91|16518.91|16598.85|16518.85|9
1730540870000|2024-11-02 09:47:50|16598.8|16518.8|16598.76|16518.76|16598.87|16518.87|16598.47|16518.47|9
1730540880000|2024-11-02 09:48:00|16598.85|16518.85|16601.24|16521.24|16601.24|16521.24|16598.85|16518.85|10
1730540890000|2024-11-02 09:48:10|16601.29|16521.29|16601.16|16521.16|16601.29|16521.29|16600.95|16520.95|9
1730540900000|2024-11-02 09:48:20|16601.21|16521.21|16600.98|16520.98|16601.21|16521.21|16600.93|16520.93|9
1730540910000|2024-11-02 09:48:30|16600.49|16520.49|16599.68|16519.68|16600.49|16520.49|16599.68|16519.68|9
1730540920000|2024-11-02 09:48:40|16598.57|16518.57|16595.42|16515.42|16598.57|16518.57|16595.42|16515.42|9
1730540930000|2024-11-02 09:48:50|16595.26|16515.26|16593.99|16513.99|16595.26|16515.26|16593.74|16513.74|9
1730540940000|2024-11-02 09:49:00|16594.16|16514.16|16593.6|16513.6|16594.18|16514.18|16593.6|16513.6|10
1730540950000|2024-11-02 09:49:10|16592.73|16512.73|16592.21|16512.21|16592.73|16512.73|16592.21|16512.21|8
1730540960000|2024-11-02 09:49:20|16592.16|16512.16|16590.48|16510.48|16592.29|16512.29|16590.32|16510.32|10
1730540970000|2024-11-02 09:49:30|16590.59|16510.59|16589.59|16509.59|16590.95|16510.95|16589.59|16509.59|10
1730540980000|2024-11-02 09:49:40|16588.94|16508.94|16584.87|16504.87|16588.94|16508.94|16584.87|16504.87|10
1730540990000|2024-11-02 09:49:50|16584.31|16504.31|16584.32|16504.32|16584.96|16504.96|16584.31|16504.31|9
1730541000000|2024-11-02 09:50:00|16584.31|16504.31|16585.27|16505.27|16585.3|16505.3|16584.31|16504.31|9
1730541010000|2024-11-02 09:50:10|16585.41|16505.41|16583.75|16503.75|16585.68|16505.68|16583.68|16503.68|10
1730541020000|2024-11-02 09:50:20|16583.74|16503.74|16583.59|16503.59|16583.74|16503.74|16583.31|16503.31|8
1730541030000|2024-11-02 09:50:30|16583.49|16503.49|16583.96|16503.96|16583.96|16503.96|16583.49|16503.49|10
1730541040000|2024-11-02 09:50:40|16584.01|16504.01|16581.71|16501.71|16584.02|16504.02|16581.66|16501.66|9
1730541050000|2024-11-02 09:50:50|16581.78|16501.78|16581.83|16501.83|16581.83|16501.83|16581.78|16501.78|6
1730541060000|2024-11-02 09:51:00|16581.78|16501.78|16583.54|16503.54|16583.72|16503.72|16581.78|16501.78|9
1730541070000|2024-11-02 09:51:10|16583.51|16503.51|16579.79|16499.79|16583.51|16503.51|16579.79|16499.79|10
1730541080000|2024-11-02 09:51:20|16579.68|16499.68|16578.3|16498.3|16579.68|16499.68|16578.3|16498.3|10
1730541090000|2024-11-02 09:51:30|16578.35|16498.35|16574.87|16494.87|16578.35|16498.35|16574.87|16494.87|10
1730541100000|2024-11-02 09:51:40|16574.76|16494.76|16572.8|16492.8|16574.84|16494.84|16572.8|16492.8|8
1730541110000|2024-11-02 09:51:50|16572.68|16492.68|16572.48|16492.48|16573.07|16493.07|16572.47|16492.47|9
1730541120000|2024-11-02 09:52:00|16572.01|16492.01|16572.58|16492.58|16572.72|16492.72|16571.51|16491.51|9
1730541130000|2024-11-02 09:52:10|16572.34|16492.34|16569.66|16489.66|16572.35|16492.35|16569.66|16489.66|10
1730541140000|2024-11-02 09:52:20|16569.57|16489.57|16568.24|16488.24|16569.57|16489.57|16568.24|16488.24|9
1730541150000|2024-11-02 09:52:30|16567.81|16487.81|16566.14|16486.14|16567.81|16487.81|16566.14|16486.14|9
1730541160000|2024-11-02 09:52:40|16565.95|16485.95|16565.77|16485.77|16566.14|16486.14|16565.77|16485.77|9
1730541170000|2024-11-02 09:52:50|16565.76|16485.76|16564.55|16484.55|16565.76|16485.76|16564.24|16484.24|10
1730541180000|2024-11-02 09:53:00|16564.67|16484.67|16565.69|16485.69|16565.69|16485.69|16564.23|16484.23|9
1730541190000|2024-11-02 09:53:10|16566.11|16486.11|16567.36|16487.36|16567.36|16487.36|16566.11|16486.11|9
1730541200000|2024-11-02 09:53:20|16567.41|16487.41|16567.19|16487.19|16567.5|16487.5|16567.01|16487.01|9
1730541210000|2024-11-02 09:53:30|16566.69|16486.69|16567.56|16487.56|16567.93|16487.93|16566.42|16486.42|10
1730541220000|2024-11-02 09:53:40|16567.4|16487.4|16567.37|16487.37|16567.54|16487.54|16567.21|16487.21|10
1730541230000|2024-11-02 09:53:50|16567.34|16487.34|16567.84|16487.84|16567.84|16487.84|16567.34|16487.34|9
1730541240000|2024-11-02 09:54:00|16567.78|16487.78|16567.46|16487.46|16567.84|16487.84|16567.34|16487.34|9
1730541250000|2024-11-02 09:54:10|16567.44|16487.44|16567.89|16487.89|16567.89|16487.89|16567.2|16487.2|9
1730541260000|2024-11-02 09:54:20|16568.08|16488.08|16568.86|16488.86|16568.86|16488.86|16568.08|16488.08|10
1730541270000|2024-11-02 09:54:30|16569.1|16489.1|16569.31|16489.31|16569.31|16489.31|16568.93|16488.93|10
1730541280000|2024-11-02 09:54:40|16569.4|16489.4|16571.02|16491.02|16571.35|16491.35|16569.25|16489.25|10
1730541290000|2024-11-02 09:54:50|16571.15|16491.15|16571.75|16491.75|16571.81|16491.81|16571.15|16491.15|8
1730541300000|2024-11-02 09:55:00|16571.91|16491.91|16571.6|16491.6|16571.98|16491.98|16570.51|16490.51|9
1730541310000|2024-11-02 09:55:10|16571.61|16491.61|16573.12|16493.12|16573.12|16493.12|16571.56|16491.56|9
1730541320000|2024-11-02 09:55:20|16573.26|16493.26|16573.7|16493.7|16573.7|16493.7|16573.18|16493.18|10
1730541330000|2024-11-02 09:55:30|16573.74|16493.74|16574.17|16494.17|16574.19|16494.19|16573.69|16493.69|10
1730541340000|2024-11-02 09:55:40|16574.16|16494.16|16574.94|16494.94|16574.94|16494.94|16574.16|16494.16|10
1730541350000|2024-11-02 09:55:50|16574.75|16494.75|16574.05|16494.05|16574.75|16494.75|16574.05|16494.05|10
1730541360000|2024-11-02 09:56:00|16573.92|16493.92|16573.21|16493.21|16573.92|16493.92|16573.18|16493.18|9
1730541370000|2024-11-02 09:56:10|16572.93|16492.93|16572.55|16492.55|16572.93|16492.93|16572.54|16492.54|6
1730541380000|2024-11-02 09:56:20|16572.73|16492.73|16572.06|16492.06|16572.89|16492.89|16572.06|16492.06|9
1730541390000|2024-11-02 09:56:30|16571.35|16491.35|16573.47|16493.47|16573.47|16493.47|16571.35|16491.35|10
1730541400000|2024-11-02 09:56:40|16573.6|16493.6|16572.08|16492.08|16573.71|16493.71|16572.08|16492.08|10
1730541410000|2024-11-02 09:56:50|16571.78|16491.78|16571.86|16491.86|16571.86|16491.86|16571.64|16491.64|8
1730541420000|2024-11-02 09:57:00|16572.07|16492.07|16571.46|16491.46|16572.07|16492.07|16571.46|16491.46|8
1730541430000|2024-11-02 09:57:10|16571.53|16491.53|16571.67|16491.67|16571.97|16491.97|16571.53|16491.53|9
1730541440000|2024-11-02 09:57:20|16571.74|16491.74|16571.46|16491.46|16571.74|16491.74|16571.31|16491.31|10
1730541450000|2024-11-02 09:57:30|16571.42|16491.42|16570.57|16490.57|16571.42|16491.42|16570.57|16490.57|8
1730541460000|2024-11-02 09:57:40|16570.52|16490.52|16567.36|16487.36|16570.74|16490.74|16567.36|16487.36|10
1730541470000|2024-11-02 09:57:50|16567.14|16487.14|16566.9|16486.9|16567.14|16487.14|16566.83|16486.83|6
1730541480000|2024-11-02 09:58:00|16566.89|16486.89|16566.83|16486.83|16566.89|16486.89|16566.69|16486.69|9
1730541490000|2024-11-02 09:58:10|16566.72|16486.72|16566.99|16486.99|16566.99|16486.99|16566.72|16486.72|7
1730541500000|2024-11-02 09:58:20|16566.66|16486.66|16566.18|16486.18|16566.66|16486.66|16566.02|16486.02|10
1730541510000|2024-11-02 09:58:30|16565.99|16485.99|16565.98|16485.98|16565.99|16485.99|16565.41|16485.41|10
1730541520000|2024-11-02 09:58:40|16565.5|16485.5|16567.96|16487.96|16568.07|16488.07|16565.5|16485.5|9
1730541530000|2024-11-02 09:58:50|16567.9|16487.9|16567.36|16487.36|16568.47|16488.47|16567.36|16487.36|10
1730541540000|2024-11-02 09:59:00|16567.26|16487.26|16566.7|16486.7|16567.33|16487.33|16566.48|16486.48|8
1730541550000|2024-11-02 09:59:10|16566.75|16486.75|16568.3|16488.3|16568.3|16488.3|16566.75|16486.75|7
1730541560000|2024-11-02 09:59:20|16568.48|16488.48|16570.05|16490.05|16570.29|16490.29|16568.48|16488.48|10
1730541570000|2024-11-02 09:59:30|16570.07|16490.07|16570.87|16490.87|16570.87|16490.87|16570.07|16490.07|8
1730541580000|2024-11-02 09:59:40|16570.99|16490.99|16572.03|16492.03|16572.14|16492.14|16570.99|16490.99|8
1730541590000|2024-11-02 09:59:50|16572.04|16492.04|16576.71|16496.71|16576.73|16496.73|16571.94|16491.94|5
1730541600000|2024-11-02 10:00:00|16576.5|16496.5|16575.86|16495.86|16576.5|16496.5|16575.61|16495.61|10
1730541610000|2024-11-02 10:00:10|16575.97|16495.97|16572.41|16492.41|16576.1|16496.1|16572.24|16492.24|8
1730541620000|2024-11-02 10:00:20|16572.39|16492.39|16571.78|16491.78|16572.41|16492.41|16570.59|16490.59|10
1730541630000|2024-11-02 10:00:30|16571.95|16491.95|16572.33|16492.33|16572.37|16492.37|16571.92|16491.92|10
1730541640000|2024-11-02 10:00:40|16572.34|16492.34|16569.07|16489.07|16572.36|16492.36|16569.07|16489.07|10
1730541650000|2024-11-02 10:00:50|16568.77|16488.77|16567.26|16487.26|16568.77|16488.77|16567.26|16487.26|9
1730541660000|2024-11-02 10:01:00|16565.71|16485.71|16565.11|16485.11|16565.71|16485.71|16565.11|16485.11|8
1730541670000|2024-11-02 10:01:10|16565.13|16485.13|16564.04|16484.04|16565.13|16485.13|16564.04|16484.04|10
1730541680000|2024-11-02 10:01:20|16564.1|16484.1|16563.99|16483.99|16564.28|16484.28|16563.94|16483.94|10
1730541690000|2024-11-02 10:01:30|16563.81|16483.81|16562.41|16482.41|16563.81|16483.81|16562.32|16482.32|9
1730541700000|2024-11-02 10:01:40|16562.37|16482.37|16561.58|16481.58|16562.37|16482.37|16561.58|16481.58|9
1730541710000|2024-11-02 10:01:50|16561.08|16481.08|16560.71|16480.71|16561.22|16481.22|16560.71|16480.71|10
1730541720000|2024-11-02 10:02:00|16560.7|16480.7|16560.37|16480.37|16560.7|16480.7|16560.09|16480.09|9
1730541730000|2024-11-02 10:02:10|16560.41|16480.41|16560.39|16480.39|16560.44|16480.44|16560.16|16480.16|8
1730541740000|2024-11-02 10:02:20|16560.22|16480.22|16560.17|16480.17|16560.26|16480.26|16560.03|16480.03|8
1730541750000|2024-11-02 10:02:30|16559.93|16479.93|16560.01|16480.01|16560.01|16480.01|16559.65|16479.65|9
1730541760000|2024-11-02 10:02:40|16560.02|16480.02|16557.96|16477.96|16560.06|16480.06|16557.96|16477.96|10
1730541770000|2024-11-02 10:02:50|16557.83|16477.83|16557.99|16477.99|16558.25|16478.25|16557.78|16477.78|8
1730541780000|2024-11-02 10:03:00|16557.92|16477.92|16558.65|16478.65|16558.65|16478.65|16557.92|16477.92|7
1730541790000|2024-11-02 10:03:10|16558.78|16478.78|16559.09|16479.09|16559.09|16479.09|16558.78|16478.78|9
1730541800000|2024-11-02 10:03:20|16559.06|16479.06|16559.36|16479.36|16559.36|16479.36|16558.91|16478.91|10
1730541810000|2024-11-02 10:03:30|16559.46|16479.46|16559.1|16479.1|16559.8|16479.8|16559.1|16479.1|7
1730541820000|2024-11-02 10:03:40|16559.12|16479.12|16559.16|16479.16|16559.16|16479.16|16558.9|16478.9|7
1730541830000|2024-11-02 10:03:50|16559.26|16479.26|16555.71|16475.71|16559.26|16479.26|16555.71|16475.71|8
1730541840000|2024-11-02 10:04:00|16555.67|16475.67|16554.76|16474.76|16555.67|16475.67|16554.76|16474.76|9
1730541850000|2024-11-02 10:04:10|16554.39|16474.39|16554.56|16474.56|16554.56|16474.56|16553.8|16473.8|10
1730541860000|2024-11-02 10:04:20|16554.64|16474.64|16554.24|16474.24|16554.65|16474.65|16553.88|16473.88|10
1730541870000|2024-11-02 10:04:30|16554.32|16474.32|16555.55|16475.55|16555.77|16475.77|16554.32|16474.32|10
1730541880000|2024-11-02 10:04:40|16555.53|16475.53|16559.85|16479.85|16559.85|16479.85|16555.44|16475.44|8
1730541890000|2024-11-02 10:04:50|16559.74|16479.74|16560.64|16480.64|16560.64|16480.64|16559.74|16479.74|10
1730541900000|2024-11-02 10:05:00|16560.67|16480.67|16560.22|16480.22|16560.92|16480.92|16560.22|16480.22|10
1730541910000|2024-11-02 10:05:10|16560.07|16480.07|16557.17|16477.17|16560.07|16480.07|16557.17|16477.17|9
1730541920000|2024-11-02 10:05:20|16557.09|16477.09|16556.77|16476.77|16557.22|16477.22|16556.52|16476.52|7
1730541930000|2024-11-02 10:05:30|16556.67|16476.67|16556.06|16476.06|16556.9|16476.9|16556.06|16476.06|10
1730541940000|2024-11-02 10:05:40|16556.09|16476.09|16555.97|16475.97|16556.16|16476.16|16555.65|16475.65|10
1730541950000|2024-11-02 10:05:50|16555.95|16475.95|16555.72|16475.72|16556.17|16476.17|16555.72|16475.72|10
1730541960000|2024-11-02 10:06:00|16555.69|16475.69|16555.35|16475.35|16555.69|16475.69|16555.27|16475.27|10
1730541970000|2024-11-02 10:06:10|16555.17|16475.17|16554.73|16474.73|16555.17|16475.17|16554.65|16474.65|9
1730541980000|2024-11-02 10:06:20|16554.74|16474.74|16554.42|16474.42|16554.9|16474.9|16554.29|16474.29|9
1730541990000|2024-11-02 10:06:30|16554.19|16474.19|16552.04|16472.04|16554.19|16474.19|16551.77|16471.77|9
1730542000000|2024-11-02 10:06:40|16551.89|16471.89|16553.04|16473.04|16553.04|16473.04|16551.82|16471.82|10
1730542010000|2024-11-02 10:06:50|16553.01|16473.01|16553.38|16473.38|16553.38|16473.38|16552.15|16472.15|8
1730542020000|2024-11-02 10:07:00|16553.58|16473.58|16555.8|16475.8|16555.8|16475.8|16553.5|16473.5|10
1730542030000|2024-11-02 10:07:10|16555.81|16475.81|16556.5|16476.5|16556.5|16476.5|16555.81|16475.81|10
1730542040000|2024-11-02 10:07:20|16556.92|16476.92|16561.65|16481.65|16561.65|16481.65|16556.92|16476.92|10
1730542050000|2024-11-02 10:07:30|16561.78|16481.78|16563.03|16483.03|16563.19|16483.19|16561.78|16481.78|10
1730542060000|2024-11-02 10:07:40|16563.26|16483.26|16564.02|16484.02|16564.2|16484.2|16563.26|16483.26|10
1730542070000|2024-11-02 10:07:50|16564.04|16484.04|16564.06|16484.06|16564.15|16484.15|16563.93|16483.93|8
1730542080000|2024-11-02 10:08:00|16563.96|16483.96|16563.65|16483.65|16564.02|16484.02|16563.37|16483.37|9
1730542090000|2024-11-02 10:08:10|16562.37|16482.37|16562.69|16482.69|16562.76|16482.76|16562.37|16482.37|10
1730542100000|2024-11-02 10:08:20|16562.67|16482.67|16563.49|16483.49|16563.72|16483.72|16562.67|16482.67|8
1730542110000|2024-11-02 10:08:30|16563.39|16483.39|16561.29|16481.29|16563.71|16483.71|16560.82|16480.82|10
1730542120000|2024-11-02 10:08:40|16561.27|16481.27|16561.82|16481.82|16561.95|16481.95|16561.18|16481.18|10
1730542130000|2024-11-02 10:08:50|16561.83|16481.83|16562.88|16482.88|16562.91|16482.91|16561.83|16481.83|9
1730542140000|2024-11-02 10:09:00|16562.81|16482.81|16564.72|16484.72|16564.9|16484.9|16562.81|16482.81|9
1730542150000|2024-11-02 10:09:10|16564.78|16484.78|16564.06|16484.06|16564.8|16484.8|16564.06|16484.06|9
1730542160000|2024-11-02 10:09:20|16564.01|16484.01|16564.37|16484.37|16564.38|16484.38|16564.01|16484.01|7
1730542170000|2024-11-02 10:09:30|16564.44|16484.44|16564.08|16484.08|16564.59|16484.59|16564.08|16484.08|9
1730542180000|2024-11-02 10:09:40|16563.7|16483.7|16563.61|16483.61|16563.91|16483.91|16563.61|16483.61|9
1730542190000|2024-11-02 10:09:50|16563.56|16483.56|16563.53|16483.53|16563.56|16483.56|16563.41|16483.41|8
1730542200000|2024-11-02 10:10:00|16563.36|16483.36|16560.78|16480.78|16563.36|16483.36|16560.78|16480.78|10
1730542210000|2024-11-02 10:10:10|16560.61|16480.61|16559.04|16479.04|16560.63|16480.63|16559.04|16479.04|10
1730542220000|2024-11-02 10:10:20|16559.08|16479.08|16560.09|16480.09|16561.14|16481.14|16558.89|16478.89|9
1730542230000|2024-11-02 10:10:30|16560.06|16480.06|16560.79|16480.79|16560.89|16480.89|16560.06|16480.06|10
1730542240000|2024-11-02 10:10:40|16560.83|16480.83|16559.03|16479.03|16560.93|16480.93|16559.03|16479.03|9
1730542250000|2024-11-02 10:10:50|16559.02|16479.02|16561.45|16481.45|16561.45|16481.45|16559.02|16479.02|10
1730542260000|2024-11-02 10:11:00|16561.49|16481.49|16562.37|16482.37|16562.38|16482.38|16561.49|16481.49|8
1730542270000|2024-11-02 10:11:10|16562.32|16482.32|16562.23|16482.23|16562.35|16482.35|16562.21|16482.21|9
1730542280000|2024-11-02 10:11:20|16562.2|16482.2|16562.5|16482.5|16562.53|16482.53|16562.17|16482.17|9
1730542290000|2024-11-02 10:11:30|16562.32|16482.32|16562.47|16482.47|16562.52|16482.52|16562.09|16482.09|9
1730542300000|2024-11-02 10:11:40|16562.48|16482.48|16562.52|16482.52|16562.52|16482.52|16562.47|16482.47|9
1730542310000|2024-11-02 10:11:50|16562.57|16482.57|16561.26|16481.26|16562.57|16482.57|16561.26|16481.26|9
1730542320000|2024-11-02 10:12:00|16561.21|16481.21|16561.09|16481.09|16561.24|16481.24|16561.04|16481.04|8
1730542330000|2024-11-02 10:12:10|16561.13|16481.13|16561|16481|16561.25|16481.25|16561|16481|8
1730542340000|2024-11-02 10:12:20|16561.01|16481.01|16560.16|16480.16|16561.01|16481.01|16560.04|16480.04|10
1730542350000|2024-11-02 10:12:30|16560.14|16480.14|16560.01|16480.01|16560.23|16480.23|16560.01|16480.01|10
1730542360000|2024-11-02 10:12:40|16559.92|16479.92|16558.57|16478.57|16559.92|16479.92|16558.57|16478.57|10
1730542370000|2024-11-02 10:12:50|16558.45|16478.45|16558.24|16478.24|16558.45|16478.45|16557.79|16477.79|9
1730542380000|2024-11-02 10:13:00|16555.99|16475.99|16556.21|16476.21|16556.26|16476.26|16555.98|16475.98|10
1730542390000|2024-11-02 10:13:10|16556.26|16476.26|16555.49|16475.49|16556.34|16476.34|16555.43|16475.43|10
1730542400000|2024-11-02 10:13:20|16555.43|16475.43|16555.37|16475.37|16555.43|16475.43|16555.3|16475.3|10
1730542410000|2024-11-02 10:13:30|16555.41|16475.41|16555.02|16475.02|16555.55|16475.55|16555.02|16475.02|10
1730542420000|2024-11-02 10:13:40|16555.34|16475.34|16555.02|16475.02|16555.83|16475.83|16555.02|16475.02|10
1730542430000|2024-11-02 10:13:50|16555.03|16475.03|16555.37|16475.37|16555.38|16475.38|16555.03|16475.03|9
1730542440000|2024-11-02 10:14:00|16555.46|16475.46|16554.71|16474.71|16555.46|16475.46|16554.71|16474.71|10
1730542450000|2024-11-02 10:14:10|16554.67|16474.67|16556.21|16476.21|16556.21|16476.21|16554.67|16474.67|10
1730542460000|2024-11-02 10:14:20|16556.27|16476.27|16557.04|16477.04|16557.04|16477.04|16556.27|16476.27|10
1730542470000|2024-11-02 10:14:30|16557.07|16477.07|16558.01|16478.01|16558.26|16478.26|16557.07|16477.07|10
1730542480000|2024-11-02 10:14:40|16558|16478|16557.82|16477.82|16558|16478|16557.82|16477.82|8
1730542490000|2024-11-02 10:14:50|16557.8|16477.8|16557.39|16477.39|16557.8|16477.8|16557.39|16477.39|9
1730542500000|2024-11-02 10:15:00|16557.31|16477.31|16556.71|16476.71|16557.41|16477.41|16556.59|16476.59|10
1730542510000|2024-11-02 10:15:10|16556.73|16476.73|16557.63|16477.63|16557.63|16477.63|16556.64|16476.64|9
1730542520000|2024-11-02 10:15:20|16557.68|16477.68|16558.73|16478.73|16558.73|16478.73|16556.6|16476.6|10
1730542530000|2024-11-02 10:15:30|16558.8|16478.8|16559.14|16479.14|16559.16|16479.16|16558.79|16478.79|10
1730542540000|2024-11-02 10:15:40|16559.12|16479.12|16558.77|16478.77|16559.14|16479.14|16558.6|16478.6|10
1730542550000|2024-11-02 10:15:50|16558.66|16478.66|16560.29|16480.29|16560.29|16480.29|16558.66|16478.66|10
1730542560000|2024-11-02 10:16:00|16560.71|16480.71|16560.9|16480.9|16560.9|16480.9|16560.54|16480.54|10
1730542570000|2024-11-02 10:16:10|16560.93|16480.93|16561.27|16481.27|16561.27|16481.27|16558.98|16478.98|10
1730542580000|2024-11-02 10:16:20|16561.56|16481.56|16562.1|16482.1|16562.1|16482.1|16561.49|16481.49|10
1730542590000|2024-11-02 10:16:30|16562.33|16482.33|16561.96|16481.96|16562.37|16482.37|16561.92|16481.92|10
1730542600000|2024-11-02 10:16:40|16561.94|16481.94|16562.1|16482.1|16562.1|16482.1|16561.88|16481.88|7
1730542610000|2024-11-02 10:16:50|16562.11|16482.11|16560.82|16480.82|16562.11|16482.11|16560.82|16480.82|8
1730542620000|2024-11-02 10:17:00|16560.31|16480.31|16559.3|16479.3|16560.31|16480.31|16558.37|16478.37|10
1730542630000|2024-11-02 10:17:10|16559.76|16479.76|16560.67|16480.67|16560.7|16480.7|16559.76|16479.76|10
1730542640000|2024-11-02 10:17:20|16560.79|16480.79|16560.05|16480.05|16560.89|16480.89|16560.05|16480.05|10
1730542650000|2024-11-02 10:17:30|16560.27|16480.27|16560.98|16480.98|16560.98|16480.98|16560.27|16480.27|10
1730542660000|2024-11-02 10:17:40|16560.73|16480.73|16561.98|16481.98|16561.98|16481.98|16560.62|16480.62|9
1730542670000|2024-11-02 10:17:50|16561.99|16481.99|16562.07|16482.07|16562.13|16482.13|16561.86|16481.86|9
1730542680000|2024-11-02 10:18:00|16563.96|16483.96|16566.23|16486.23|16566.31|16486.31|16563.96|16483.96|10
1730542690000|2024-11-02 10:18:10|16566.33|16486.33|16562.19|16482.19|16566.61|16486.61|16561.66|16481.66|8
1730542700000|2024-11-02 10:18:20|16562.17|16482.17|16563.9|16483.9|16563.9|16483.9|16562.13|16482.13|9
1730542710000|2024-11-02 10:18:30|16565.89|16485.89|16566.3|16486.3|16566.38|16486.38|16565.87|16485.87|10
1730542720000|2024-11-02 10:18:40|16566.7|16486.7|16567.31|16487.31|16567.31|16487.31|16566.21|16486.21|10
1730542730000|2024-11-02 10:18:50|16567.26|16487.26|16566.62|16486.62|16567.37|16487.37|16566.53|16486.53|10
1730542740000|2024-11-02 10:19:00|16566.46|16486.46|16565.7|16485.7|16566.46|16486.46|16565.31|16485.31|9
1730542750000|2024-11-02 10:19:10|16565.71|16485.71|16565.72|16485.72|16565.83|16485.83|16565.55|16485.55|10
1730542760000|2024-11-02 10:19:20|16565.66|16485.66|16566.04|16486.04|16566.04|16486.04|16565.46|16485.46|9
1730542770000|2024-11-02 10:19:30|16566.21|16486.21|16566.83|16486.83|16566.83|16486.83|16566.15|16486.15|9
1730542780000|2024-11-02 10:19:40|16566.84|16486.84|16567.83|16487.83|16567.9|16487.9|16566.79|16486.79|10
1730542790000|2024-11-02 10:19:50|16567.69|16487.69|16566.76|16486.76|16567.69|16487.69|16566.76|16486.76|8
1730542800000|2024-11-02 10:20:00|16566.46|16486.46|16565.09|16485.09|16566.46|16486.46|16565.09|16485.09|10
1730542810000|2024-11-02 10:20:10|16565.08|16485.08|16565.04|16485.04|16565.2|16485.2|16564.94|16484.94|10
1730542820000|2024-11-02 10:20:20|16565.19|16485.19|16565.4|16485.4|16565.4|16485.4|16565.11|16485.11|8
1730542830000|2024-11-02 10:20:30|16565.56|16485.56|16565.98|16485.98|16565.98|16485.98|16565.56|16485.56|9
1730542840000|2024-11-02 10:20:40|16565.9|16485.9|16566.51|16486.51|16566.51|16486.51|16565.9|16485.9|10
1730542850000|2024-11-02 10:20:50|16566.57|16486.57|16565.77|16485.77|16566.69|16486.69|16565.77|16485.77|10
1730542860000|2024-11-02 10:21:00|16565.76|16485.76|16565.67|16485.67|16565.76|16485.76|16565.54|16485.54|9
1730542870000|2024-11-02 10:21:10|16565.68|16485.68|16565.69|16485.69|16565.72|16485.72|16565.6|16485.6|9
1730542880000|2024-11-02 10:21:20|16565.73|16485.73|16565.33|16485.33|16565.75|16485.75|16565.25|16485.25|9
1730542890000|2024-11-02 10:21:30|16565.22|16485.22|16561.13|16481.13|16565.22|16485.22|16561.13|16481.13|10
1730542900000|2024-11-02 10:21:40|16561.12|16481.12|16560.08|16480.08|16561.12|16481.12|16560.08|16480.08|10
1730542910000|2024-11-02 10:21:50|16559.82|16479.82|16558.8|16478.8|16559.82|16479.82|16558.8|16478.8|9
1730542920000|2024-11-02 10:22:00|16558.76|16478.76|16558.91|16478.91|16558.97|16478.97|16558.5|16478.5|10
1730542930000|2024-11-02 10:22:10|16558.87|16478.87|16558.58|16478.58|16558.87|16478.87|16558.58|16478.58|9
1730542940000|2024-11-02 10:22:20|16558.81|16478.81|16560.79|16480.79|16560.79|16480.79|16558.81|16478.81|9
1730542950000|2024-11-02 10:22:30|16560.77|16480.77|16560.1|16480.1|16560.77|16480.77|16560.03|16480.03|9
1730542960000|2024-11-02 10:22:40|16560.04|16480.04|16559.82|16479.82|16560.04|16480.04|16559.56|16479.56|10
1730542970000|2024-11-02 10:22:50|16559.64|16479.64|16558.58|16478.58|16560.16|16480.16|16558.58|16478.58|9
1730542980000|2024-11-02 10:23:00|16558.56|16478.56|16556.99|16476.99|16558.56|16478.56|16556.99|16476.99|8
1730542990000|2024-11-02 10:23:10|16557.17|16477.17|16555.66|16475.66|16557.89|16477.89|16555.3|16475.3|10
1730543000000|2024-11-02 10:23:20|16555.94|16475.94|16556.5|16476.5|16556.6|16476.6|16555.93|16475.93|9
1730543010000|2024-11-02 10:23:30|16556.51|16476.51|16556.23|16476.23|16556.64|16476.64|16556.23|16476.23|10
1730543020000|2024-11-02 10:23:40|16556.22|16476.22|16555.34|16475.34|16556.61|16476.61|16555.34|16475.34|10
1730543030000|2024-11-02 10:23:50|16555.23|16475.23|16552.78|16472.78|16555.38|16475.38|16552.78|16472.78|9
1730543040000|2024-11-02 10:24:00|16552.87|16472.87|16552.99|16472.99|16552.99|16472.99|16552.84|16472.84|9
1730543050000|2024-11-02 10:24:10|16553.39|16473.39|16553.85|16473.85|16553.85|16473.85|16553.26|16473.26|9
1730543060000|2024-11-02 10:24:20|16554.51|16474.51|16557.31|16477.31|16557.31|16477.31|16554.51|16474.51|10
1730543070000|2024-11-02 10:24:30|16557.26|16477.26|16556.07|16476.07|16557.29|16477.29|16556.07|16476.07|9
1730543080000|2024-11-02 10:24:40|16556.16|16476.16|16556.41|16476.41|16556.41|16476.41|16555.97|16475.97|10
1730543090000|2024-11-02 10:24:50|16556.4|16476.4|16557.12|16477.12|16557.12|16477.12|16556.4|16476.4|10
1730543100000|2024-11-02 10:25:00|16557.15|16477.15|16557.26|16477.26|16557.31|16477.31|16557.12|16477.12|8
1730543110000|2024-11-02 10:25:10|16557.32|16477.32|16557.62|16477.62|16557.62|16477.62|16557.32|16477.32|7
1730543120000|2024-11-02 10:25:20|16557.68|16477.68|16558.42|16478.42|16558.89|16478.89|16557.68|16477.68|10
1730543130000|2024-11-02 10:25:30|16558.28|16478.28|16561.44|16481.44|16561.76|16481.76|16558.28|16478.28|9
1730543140000|2024-11-02 10:25:40|16561.23|16481.23|16560.72|16480.72|16561.23|16481.23|16560.7|16480.7|10
1730543150000|2024-11-02 10:25:50|16560.59|16480.59|16559.4|16479.4|16560.59|16480.59|16559.4|16479.4|8
1730543160000|2024-11-02 10:26:00|16559.56|16479.56|16558.1|16478.1|16559.7|16479.7|16558.1|16478.1|10
1730543170000|2024-11-02 10:26:10|16557.52|16477.52|16557.31|16477.31|16557.52|16477.52|16557.29|16477.29|9
1730543180000|2024-11-02 10:26:20|16557.3|16477.3|16557.09|16477.09|16557.3|16477.3|16556.83|16476.83|10
1730543190000|2024-11-02 10:26:30|16557.19|16477.19|16557.74|16477.74|16558.29|16478.29|16557.19|16477.19|9
1730543200000|2024-11-02 10:26:40|16557.7|16477.7|16556.78|16476.78|16557.7|16477.7|16556.78|16476.78|7
1730543210000|2024-11-02 10:26:50|16555.71|16475.71|16553.82|16473.82|16555.71|16475.71|16553.82|16473.82|10
1730543220000|2024-11-02 10:27:00|16553.81|16473.81|16552.37|16472.37|16553.81|16473.81|16552.37|16472.37|10
1730543230000|2024-11-02 10:27:10|16552.27|16472.27|16552.08|16472.08|16552.27|16472.27|16552.08|16472.08|6
1730543240000|2024-11-02 10:27:20|16552.03|16472.03|16551.87|16471.87|16552.26|16472.26|16551.87|16471.87|9
1730543250000|2024-11-02 10:27:30|16551.9|16471.9|16551.09|16471.09|16551.9|16471.9|16551.09|16471.09|8
1730543260000|2024-11-02 10:27:40|16550.72|16470.72|16549.64|16469.64|16550.76|16470.76|16549.64|16469.64|10
1730543270000|2024-11-02 10:27:50|16549.27|16469.27|16549.48|16469.48|16550.03|16470.03|16549.27|16469.27|10
1730543280000|2024-11-02 10:28:00|16549.43|16469.43|16549.48|16469.48|16549.5|16469.5|16549.27|16469.27|8
1730543290000|2024-11-02 10:28:10|16549.47|16469.47|16552.22|16472.22|16552.22|16472.22|16549.47|16469.47|10
1730543300000|2024-11-02 10:28:20|16552.34|16472.34|16551.96|16471.96|16552.58|16472.58|16551.93|16471.93|9
1730543310000|2024-11-02 10:28:30|16552|16472|16551.74|16471.74|16552.3|16472.3|16551.72|16471.72|10
1730543320000|2024-11-02 10:28:40|16551.76|16471.76|16552.09|16472.09|16552.13|16472.13|16551.76|16471.76|9
1730543330000|2024-11-02 10:28:50|16552.11|16472.11|16551.57|16471.57|16552.11|16472.11|16551.57|16471.57|7
1730543340000|2024-11-02 10:29:00|16551.5|16471.5|16551.55|16471.55|16551.65|16471.65|16551.5|16471.5|8
1730543350000|2024-11-02 10:29:10|16551.57|16471.57|16551.87|16471.87|16552.03|16472.03|16551.57|16471.57|9
1730543360000|2024-11-02 10:29:20|16551.95|16471.95|16551.78|16471.78|16552.03|16472.03|16551.78|16471.78|9
1730543370000|2024-11-02 10:29:30|16551.85|16471.85|16551.93|16471.93|16552.02|16472.02|16551.42|16471.42|9
1730543380000|2024-11-02 10:29:40|16551.84|16471.84|16552.65|16472.65|16552.65|16472.65|16551.81|16471.81|10
1730543390000|2024-11-02 10:29:50|16552.66|16472.66|16552.91|16472.91|16552.91|16472.91|16552.56|16472.56|9
1730543400000|2024-11-02 10:30:00|16552.87|16472.87|16552.49|16472.49|16552.91|16472.91|16552.49|16472.49|10
1730543410000|2024-11-02 10:30:10|16552.34|16472.34|16552.5|16472.5|16552.5|16472.5|16552.34|16472.34|8
1730543420000|2024-11-02 10:30:20|16552.49|16472.49|16554.23|16474.23|16554.49|16474.49|16552.47|16472.47|10
1730543430000|2024-11-02 10:30:30|16554.15|16474.15|16552.74|16472.74|16554.17|16474.17|16552.74|16472.74|10
1730543440000|2024-11-02 10:30:40|16552.62|16472.62|16553.25|16473.25|16553.29|16473.29|16552.58|16472.58|10
1730543450000|2024-11-02 10:30:50|16553.31|16473.31|16553.56|16473.56|16553.56|16473.56|16553.29|16473.29|9
1730543460000|2024-11-02 10:31:00|16553.38|16473.38|16552.85|16472.85|16553.38|16473.38|16552.85|16472.85|9
1730543470000|2024-11-02 10:31:10|16552.93|16472.93|16552.45|16472.45|16553.42|16473.42|16552.45|16472.45|10
1730543480000|2024-11-02 10:31:20|16552.26|16472.26|16551.29|16471.29|16552.65|16472.65|16551.29|16471.29|10
1730543490000|2024-11-02 10:31:30|16551.34|16471.34|16551.59|16471.59|16551.6|16471.6|16551.25|16471.25|9
1730543500000|2024-11-02 10:31:40|16551.6|16471.6|16551.61|16471.61|16551.73|16471.73|16551.56|16471.56|7
1730543510000|2024-11-02 10:31:50|16551.62|16471.62|16551.07|16471.07|16551.62|16471.62|16550.88|16470.88|10
1730543520000|2024-11-02 10:32:00|16551.05|16471.05|16550.68|16470.68|16551.05|16471.05|16550.68|16470.68|9
1730543530000|2024-11-02 10:32:10|16550.65|16470.65|16548.9|16468.9|16550.65|16470.65|16548.9|16468.9|10
1730543540000|2024-11-02 10:32:20|16548.95|16468.95|16547.3|16467.3|16549.23|16469.23|16547.3|16467.3|8
1730543550000|2024-11-02 10:32:30|16547.21|16467.21|16546.49|16466.49|16547.21|16467.21|16546.49|16466.49|9
1730543560000|2024-11-02 10:32:40|16546.44|16466.44|16546.08|16466.08|16546.44|16466.44|16546.07|16466.07|9
1730543570000|2024-11-02 10:32:50|16545.79|16465.79|16544|16464|16545.79|16465.79|16544|16464|10
1730543580000|2024-11-02 10:33:00|16543.93|16463.93|16545.15|16465.15|16545.22|16465.22|16543.93|16463.93|10
1730543590000|2024-11-02 10:33:10|16545.17|16465.17|16547.39|16467.39|16547.39|16467.39|16545.12|16465.12|9
1730543600000|2024-11-02 10:33:20|16547.4|16467.4|16547.25|16467.25|16547.43|16467.43|16547.25|16467.25|10
1730543610000|2024-11-02 10:33:30|16547.59|16467.59|16550.35|16470.35|16550.35|16470.35|16547.59|16467.59|10
1730543620000|2024-11-02 10:33:40|16550.74|16470.74|16553.82|16473.82|16553.82|16473.82|16550.74|16470.74|10
1730543630000|2024-11-02 10:33:50|16554.21|16474.21|16555.03|16475.03|16555.44|16475.44|16554.21|16474.21|10
1730543640000|2024-11-02 10:34:00|16555.06|16475.06|16554.88|16474.88|16555.06|16475.06|16554.59|16474.59|10
1730543650000|2024-11-02 10:34:10|16554.95|16474.95|16554.59|16474.59|16555.02|16475.02|16554.59|16474.59|10
1730543660000|2024-11-02 10:34:20|16554.83|16474.83|16557.12|16477.12|16557.12|16477.12|16554.83|16474.83|9
1730543670000|2024-11-02 10:34:30|16557.18|16477.18|16557.76|16477.76|16558.2|16478.2|16557.14|16477.14|10
1730543680000|2024-11-02 10:34:40|16557.96|16477.96|16557.86|16477.86|16557.96|16477.96|16557.85|16477.85|9
1730543690000|2024-11-02 10:34:50|16557.87|16477.87|16558.22|16478.22|16558.22|16478.22|16557.71|16477.71|9
1730543700000|2024-11-02 10:35:00|16557.93|16477.93|16558.21|16478.21|16558.33|16478.33|16557.93|16477.93|9
1730543710000|2024-11-02 10:35:10|16558.2|16478.2|16559.02|16479.02|16559.02|16479.02|16558.2|16478.2|10
1730543720000|2024-11-02 10:35:20|16559.04|16479.04|16559.45|16479.45|16559.64|16479.64|16559.04|16479.04|10
1730543730000|2024-11-02 10:35:30|16559.41|16479.41|16559.8|16479.8|16559.8|16479.8|16559.39|16479.39|5
1730543740000|2024-11-02 10:35:40|16559.89|16479.89|16560.89|16480.89|16560.89|16480.89|16559.89|16479.89|10
1730543750000|2024-11-02 10:35:50|16561.04|16481.04|16562.24|16482.24|16562.44|16482.44|16561.04|16481.04|9
1730543760000|2024-11-02 10:36:00|16562.27|16482.27|16562.86|16482.86|16563.02|16483.02|16562.27|16482.27|10
1730543770000|2024-11-02 10:36:10|16562.79|16482.79|16563.46|16483.46|16563.46|16483.46|16562.79|16482.79|9
1730543780000|2024-11-02 10:36:20|16563.6|16483.6|16564.49|16484.49|16564.59|16484.59|16563.6|16483.6|10
1730543790000|2024-11-02 10:36:30|16564.68|16484.68|16565.67|16485.67|16565.67|16485.67|16564.68|16484.68|9
1730543800000|2024-11-02 10:36:40|16565.72|16485.72|16567.39|16487.39|16567.39|16487.39|16565.72|16485.72|9
1730543810000|2024-11-02 10:36:50|16567.57|16487.57|16568.78|16488.78|16568.78|16488.78|16567.57|16487.57|9
1730543820000|2024-11-02 10:37:00|16568.81|16488.81|16570.12|16490.12|16570.12|16490.12|16568.81|16488.81|10
1730543830000|2024-11-02 10:37:10|16569.02|16489.02|16567.8|16487.8|16569.02|16489.02|16567.8|16487.8|8
1730543840000|2024-11-02 10:37:20|16567.79|16487.79|16568.42|16488.42|16568.55|16488.55|16567.45|16487.45|9
1730543850000|2024-11-02 10:37:30|16568.39|16488.39|16568.97|16488.97|16568.97|16488.97|16568.39|16488.39|10
1730543860000|2024-11-02 10:37:40|16569.02|16489.02|16569.88|16489.88|16569.88|16489.88|16569.02|16489.02|10
1730543870000|2024-11-02 10:37:50|16569.93|16489.93|16571.81|16491.81|16571.81|16491.81|16569.93|16489.93|10
1730543880000|2024-11-02 10:38:00|16572.08|16492.08|16572.26|16492.26|16572.94|16492.94|16572.08|16492.08|9
1730543890000|2024-11-02 10:38:10|16572.38|16492.38|16572.25|16492.25|16572.46|16492.46|16572.25|16492.25|9
1730543900000|2024-11-02 10:38:20|16572.21|16492.21|16573.03|16493.03|16573.03|16493.03|16572.01|16492.01|10
1730543910000|2024-11-02 10:38:30|16573|16493|16573.22|16493.22|16573.22|16493.22|16572.8|16492.8|10
1730543920000|2024-11-02 10:38:40|16573.41|16493.41|16573.52|16493.52|16573.91|16493.91|16573.41|16493.41|9
1730543930000|2024-11-02 10:38:50|16573.45|16493.45|16573.35|16493.35|16573.45|16493.45|16573.2|16493.2|10
1730543940000|2024-11-02 10:39:00|16573.36|16493.36|16571.17|16491.17|16573.38|16493.38|16571.17|16491.17|10
1730543950000|2024-11-02 10:39:10|16571.04|16491.04|16571.65|16491.65|16571.65|16491.65|16570.97|16490.97|10
1730543960000|2024-11-02 10:39:20|16571.68|16491.68|16571.94|16491.94|16572.07|16492.07|16571.68|16491.68|10
1730543970000|2024-11-02 10:39:30|16571.98|16491.98|16571.49|16491.49|16572|16492|16571.49|16491.49|9
1730543980000|2024-11-02 10:39:40|16571.41|16491.41|16570.92|16490.92|16571.47|16491.47|16570.89|16490.89|8
1730543990000|2024-11-02 10:39:50|16570.93|16490.93|16572.24|16492.24|16572.24|16492.24|16570.68|16490.68|9
1730544000000|2024-11-02 10:40:00|16572.1|16492.1|16571.62|16491.62|16572.11|16492.11|16571.61|16491.61|9
1730544010000|2024-11-02 10:40:10|16571.69|16491.69|16570.83|16490.83|16571.69|16491.69|16570.83|16490.83|10
1730544020000|2024-11-02 10:40:20|16570.41|16490.41|16569.35|16489.35|16570.41|16490.41|16569.35|16489.35|10
1730544030000|2024-11-02 10:40:30|16568.32|16488.32|16568.12|16488.12|16568.32|16488.32|16567.31|16487.31|10
1730544040000|2024-11-02 10:40:40|16568.32|16488.32|16568.94|16488.94|16569.1|16489.1|16568.32|16488.32|10
1730544050000|2024-11-02 10:40:50|16568.79|16488.79|16568.17|16488.17|16568.79|16488.79|16568.17|16488.17|9
1730544060000|2024-11-02 10:41:00|16568.46|16488.46|16568.98|16488.98|16569.18|16489.18|16568.45|16488.45|10
1730544070000|2024-11-02 10:41:10|16568.96|16488.96|16569.08|16489.08|16569.08|16489.08|16567.55|16487.55|9
1730544080000|2024-11-02 10:41:20|16569.38|16489.38|16569.86|16489.86|16569.86|16489.86|16568.89|16488.89|10
1730544090000|2024-11-02 10:41:30|16569.95|16489.95|16570.11|16490.11|16570.11|16490.11|16569.54|16489.54|9
1730544100000|2024-11-02 10:41:40|16570.21|16490.21|16570.18|16490.18|16570.68|16490.68|16569.41|16489.41|9
1730544110000|2024-11-02 10:41:50|16571.68|16491.68|16571.85|16491.85|16571.88|16491.88|16571.68|16491.68|9
1730544120000|2024-11-02 10:42:00|16571.83|16491.83|16572|16492|16572|16492|16571.83|16491.83|7
1730544130000|2024-11-02 10:42:10|16572.16|16492.16|16572.14|16492.14|16572.29|16492.29|16572.1|16492.1|8
1730544140000|2024-11-02 10:42:20|16572.11|16492.11|16572.4|16492.4|16572.4|16492.4|16572.03|16492.03|7
1730544150000|2024-11-02 10:42:30|16572.41|16492.41|16573.74|16493.74|16573.74|16493.74|16572.36|16492.36|10
1730544160000|2024-11-02 10:42:40|16573.78|16493.78|16573.67|16493.67|16573.86|16493.86|16573.67|16493.67|9
1730544170000|2024-11-02 10:42:50|16573.58|16493.58|16573.53|16493.53|16573.58|16493.58|16573.49|16493.49|10
1730544180000|2024-11-02 10:43:00|16573.56|16493.56|16573.21|16493.21|16573.6|16493.6|16573.21|16493.21|9
1730544190000|2024-11-02 10:43:10|16573.17|16493.17|16573.47|16493.47|16573.47|16493.47|16572.88|16492.88|9
1730544200000|2024-11-02 10:43:20|16573.38|16493.38|16573.57|16493.57|16573.68|16493.68|16573.37|16493.37|10
1730544210000|2024-11-02 10:43:30|16573.56|16493.56|16571.78|16491.78|16573.56|16493.56|16571.78|16491.78|9
1730544220000|2024-11-02 10:43:40|16571.7|16491.7|16571.92|16491.92|16571.95|16491.95|16571.57|16491.57|5
1730544230000|2024-11-02 10:43:50|16571.91|16491.91|16572.38|16492.38|16572.53|16492.53|16571.88|16491.88|8
1730544240000|2024-11-02 10:44:00|16572.42|16492.42|16572.69|16492.69|16572.97|16492.97|16572.41|16492.41|9
1730544250000|2024-11-02 10:44:10|16572.71|16492.71|16572.72|16492.72|16572.72|16492.72|16572.65|16492.65|7
1730544260000|2024-11-02 10:44:20|16572.71|16492.71|16571.95|16491.95|16572.71|16492.71|16571.95|16491.95|9
1730544270000|2024-11-02 10:44:30|16571.96|16491.96|16572.12|16492.12|16572.23|16492.23|16571.96|16491.96|9
1730544280000|2024-11-02 10:44:40|16572.34|16492.34|16575.12|16495.12|16575.12|16495.12|16572.34|16492.34|9
1730544290000|2024-11-02 10:44:50|16575.15|16495.15|16575.52|16495.52|16575.98|16495.98|16575.15|16495.15|10
1730544300000|2024-11-02 10:45:00|16575.5|16495.5|16577.24|16497.24|16577.24|16497.24|16575.48|16495.48|9
1730544310000|2024-11-02 10:45:10|16577.5|16497.5|16577.26|16497.26|16577.79|16497.79|16577.26|16497.26|8
1730544320000|2024-11-02 10:45:20|16577.2|16497.2|16576.35|16496.35|16577.2|16497.2|16576.07|16496.07|10
1730544330000|2024-11-02 10:45:30|16576.34|16496.34|16574.56|16494.56|16576.34|16496.34|16574.45|16494.45|9
1730544340000|2024-11-02 10:45:40|16574.67|16494.67|16574.64|16494.64|16574.95|16494.95|16574.64|16494.64|10
1730544350000|2024-11-02 10:45:50|16574.85|16494.85|16575|16495|16575.19|16495.19|16574.85|16494.85|9
1730544360000|2024-11-02 10:46:00|16574.92|16494.92|16578.26|16498.26|16578.26|16498.26|16574.85|16494.85|9
1730544370000|2024-11-02 10:46:10|16578.22|16498.22|16578.86|16498.86|16578.98|16498.98|16578.22|16498.22|10
1730544380000|2024-11-02 10:46:20|16578.83|16498.83|16578.79|16498.79|16578.86|16498.86|16578.79|16498.79|10
1730544390000|2024-11-02 10:46:30|16578.8|16498.8|16578.78|16498.78|16579.07|16499.07|16578.78|16498.78|10
1730544400000|2024-11-02 10:46:40|16578.67|16498.67|16578.35|16498.35|16578.67|16498.67|16578.35|16498.35|10
1730544410000|2024-11-02 10:46:50|16577.89|16497.89|16581.27|16501.27|16581.27|16501.27|16574.32|16494.32|10
1730544420000|2024-11-02 10:47:00|16581.43|16501.43|16580.68|16500.68|16581.55|16501.55|16580.68|16500.68|9
1730544430000|2024-11-02 10:47:10|16580.64|16500.64|16580.89|16500.89|16580.89|16500.89|16580.5|16500.5|10
1730544440000|2024-11-02 10:47:20|16580.77|16500.77|16580.87|16500.87|16581.33|16501.33|16580.67|16500.67|9
1730544450000|2024-11-02 10:47:30|16580.76|16500.76|16579.91|16499.91|16580.76|16500.76|16579.9|16499.9|7
1730544460000|2024-11-02 10:47:40|16579.8|16499.8|16578.94|16498.94|16579.81|16499.81|16578.94|16498.94|10
1730544470000|2024-11-02 10:47:50|16578.91|16498.91|16578.97|16498.97|16578.97|16498.97|16578.45|16498.45|10
1730544480000|2024-11-02 10:48:00|16578.86|16498.86|16577.87|16497.87|16578.86|16498.86|16577.87|16497.87|10
1730544490000|2024-11-02 10:48:10|16577.83|16497.83|16577.7|16497.7|16577.84|16497.84|16577.46|16497.46|9
1730544500000|2024-11-02 10:48:20|16577.43|16497.43|16577.52|16497.52|16577.62|16497.62|16577.41|16497.41|8
1730544510000|2024-11-02 10:48:30|16577.54|16497.54|16577.67|16497.67|16577.67|16497.67|16577.52|16497.52|7
1730544520000|2024-11-02 10:48:40|16577.69|16497.69|16571.68|16491.68|16577.79|16497.79|16571.68|16491.68|10
1730544530000|2024-11-02 10:48:50|16571.6|16491.6|16571.25|16491.25|16571.6|16491.6|16571.25|16491.25|8
1730544540000|2024-11-02 10:49:00|16571.22|16491.22|16571.01|16491.01|16571.22|16491.22|16570.97|16490.97|9
1730544550000|2024-11-02 10:49:10|16570.57|16490.57|16571.25|16491.25|16571.25|16491.25|16570.57|16490.57|10
1730544560000|2024-11-02 10:49:20|16571.2|16491.2|16571.38|16491.38|16571.49|16491.49|16571.2|16491.2|7
1730544570000|2024-11-02 10:49:30|16571.42|16491.42|16571.94|16491.94|16571.94|16491.94|16571.42|16491.42|9
1730544580000|2024-11-02 10:49:40|16570.81|16490.81|16572.05|16492.05|16572.05|16492.05|16569.79|16489.79|10
1730544590000|2024-11-02 10:49:50|16572.07|16492.07|16569.76|16489.76|16572.08|16492.08|16569.56|16489.56|10
1730544600000|2024-11-02 10:50:00|16570.55|16490.55|16570.77|16490.77|16571.11|16491.11|16570.44|16490.44|10
1730544610000|2024-11-02 10:50:10|16570.54|16490.54|16574.38|16494.38|16574.38|16494.38|16570.54|16490.54|8
1730544620000|2024-11-02 10:50:20|16574.29|16494.29|16574.39|16494.39|16574.77|16494.77|16574.29|16494.29|10
1730544630000|2024-11-02 10:50:30|16574.3|16494.3|16573.83|16493.83|16574.3|16494.3|16573.8|16493.8|10
1730544640000|2024-11-02 10:50:40|16573.82|16493.82|16573.85|16493.85|16573.96|16493.96|16573.82|16493.82|9
1730544650000|2024-11-02 10:50:50|16573.83|16493.83|16575.28|16495.28|16575.51|16495.51|16573.83|16493.83|10
1730544660000|2024-11-02 10:51:00|16575.1|16495.1|16570.4|16490.4|16575.26|16495.26|16570.4|16490.4|9
1730544670000|2024-11-02 10:51:10|16570.43|16490.43|16569.01|16489.01|16570.43|16490.43|16569.01|16489.01|9
1730544680000|2024-11-02 10:51:20|16568.96|16488.96|16569.66|16489.66|16569.66|16489.66|16568.7|16488.7|9
1730544690000|2024-11-02 10:51:30|16569.94|16489.94|16574.29|16494.29|16574.32|16494.32|16569.94|16489.94|10
1730544700000|2024-11-02 10:51:40|16574.39|16494.39|16574.45|16494.45|16574.65|16494.65|16574.39|16494.39|10
1730544710000|2024-11-02 10:51:50|16574.46|16494.46|16573.77|16493.77|16574.46|16494.46|16573.65|16493.65|10
1730544720000|2024-11-02 10:52:00|16574.13|16494.13|16574.77|16494.77|16574.84|16494.84|16574.13|16494.13|10
1730544730000|2024-11-02 10:52:10|16574.76|16494.76|16575|16495|16575|16495|16574.76|16494.76|9
1730544740000|2024-11-02 10:52:20|16574.98|16494.98|16576.55|16496.55|16576.57|16496.57|16574.98|16494.98|10
1730544750000|2024-11-02 10:52:30|16576.06|16496.06|16576.76|16496.76|16576.97|16496.97|16576.06|16496.06|9
1730544760000|2024-11-02 10:52:40|16576.77|16496.77|16575.43|16495.43|16576.92|16496.92|16575.43|16495.43|8
1730544770000|2024-11-02 10:52:50|16574.99|16494.99|16574.6|16494.6|16574.99|16494.99|16574.42|16494.42|10
1730544780000|2024-11-02 10:53:00|16574.54|16494.54|16574.57|16494.57|16574.57|16494.57|16573.5|16493.5|10
1730544790000|2024-11-02 10:53:10|16575.02|16495.02|16575.36|16495.36|16575.56|16495.56|16575.02|16495.02|10
1730544800000|2024-11-02 10:53:20|16575.3|16495.3|16573.68|16493.68|16575.3|16495.3|16573.68|16493.68|10
1730544810000|2024-11-02 10:53:30|16573.51|16493.51|16573.75|16493.75|16573.75|16493.75|16573.51|16493.51|9
1730544820000|2024-11-02 10:53:40|16573.04|16493.04|16572.32|16492.32|16573.05|16493.05|16572.32|16492.32|10
1730544830000|2024-11-02 10:53:50|16572.14|16492.14|16570.83|16490.83|16572.14|16492.14|16570.81|16490.81|10
1730544840000|2024-11-02 10:54:00|16570.82|16490.82|16571.21|16491.21|16571.23|16491.23|16570.82|16490.82|9
1730544850000|2024-11-02 10:54:10|16571.22|16491.22|16571.5|16491.5|16571.74|16491.74|16571.22|16491.22|10
1730544860000|2024-11-02 10:54:20|16571.39|16491.39|16571.38|16491.38|16571.39|16491.39|16571.08|16491.08|9
1730544870000|2024-11-02 10:54:30|16571.46|16491.46|16573.34|16493.34|16573.34|16493.34|16571.46|16491.46|9
1730544880000|2024-11-02 10:54:40|16573.72|16493.72|16574.24|16494.24|16574.41|16494.41|16573.59|16493.59|10
1730544890000|2024-11-02 10:54:50|16574.11|16494.11|16575.04|16495.04|16575.05|16495.05|16574.07|16494.07|9
1730544900000|2024-11-02 10:55:00|16575.03|16495.03|16577.85|16497.85|16577.85|16497.85|16574.9|16494.9|9
1730544910000|2024-11-02 10:55:10|16577.66|16497.66|16577.49|16497.49|16577.71|16497.71|16577.42|16497.42|9
1730544920000|2024-11-02 10:55:20|16577.47|16497.47|16578.84|16498.84|16578.84|16498.84|16577.45|16497.45|10
1730544930000|2024-11-02 10:55:30|16578.85|16498.85|16575.93|16495.93|16578.85|16498.85|16575.85|16495.85|10
1730544940000|2024-11-02 10:55:40|16576.02|16496.02|16576.04|16496.04|16576.2|16496.2|16575.84|16495.84|9
1730544950000|2024-11-02 10:55:50|16576.15|16496.15|16574.59|16494.59|16576.15|16496.15|16574.59|16494.59|10
1730544960000|2024-11-02 10:56:00|16574.42|16494.42|16575.4|16495.4|16575.4|16495.4|16574.2|16494.2|10
1730544970000|2024-11-02 10:56:10|16575.8|16495.8|16577.21|16497.21|16577.21|16497.21|16575.8|16495.8|8
1730544980000|2024-11-02 10:56:20|16577.47|16497.47|16577.18|16497.18|16577.58|16497.58|16577.01|16497.01|10
1730544990000|2024-11-02 10:56:30|16577.28|16497.28|16578.32|16498.32|16578.32|16498.32|16577.27|16497.27|8
1730545000000|2024-11-02 10:56:40|16578.4|16498.4|16578.43|16498.43|16578.61|16498.61|16578.29|16498.29|8
1730545010000|2024-11-02 10:56:50|16578.58|16498.58|16577.12|16497.12|16578.58|16498.58|16577.12|16497.12|10
1730545020000|2024-11-02 10:57:00|16577.07|16497.07|16577.93|16497.93|16578.09|16498.09|16577.07|16497.07|9
1730545030000|2024-11-02 10:57:10|16577.83|16497.83|16578.08|16498.08|16578.08|16498.08|16577.73|16497.73|9
1730545040000|2024-11-02 10:57:20|16578.17|16498.17|16578.6|16498.6|16578.6|16498.6|16577.9|16497.9|8
1730545050000|2024-11-02 10:57:30|16578.67|16498.67|16578.71|16498.71|16578.71|16498.71|16578.57|16498.57|8
1730545060000|2024-11-02 10:57:40|16578.7|16498.7|16578.6|16498.6|16578.7|16498.7|16578.55|16498.55|9
1730545070000|2024-11-02 10:57:50|16578.63|16498.63|16578.31|16498.31|16578.68|16498.68|16578.31|16498.31|7
1730545080000|2024-11-02 10:58:00|16578.27|16498.27|16577.91|16497.91|16578.27|16498.27|16577.84|16497.84|7
1730545090000|2024-11-02 10:58:10|16577.75|16497.75|16575.57|16495.57|16577.75|16497.75|16575.07|16495.07|10
1730545100000|2024-11-02 10:58:20|16575.74|16495.74|16577.41|16497.41|16577.41|16497.41|16575.51|16495.51|9
1730545110000|2024-11-02 10:58:30|16577.54|16497.54|16577.36|16497.36|16577.84|16497.84|16577.36|16497.36|10
1730545120000|2024-11-02 10:58:40|16577.44|16497.44|16577.31|16497.31|16577.58|16497.58|16577.31|16497.31|10
1730545130000|2024-11-02 10:58:50|16576.95|16496.95|16576.47|16496.47|16576.95|16496.95|16576.26|16496.26|10
1730545140000|2024-11-02 10:59:00|16576.52|16496.52|16576.62|16496.62|16576.62|16496.62|16576.49|16496.49|10
1730545150000|2024-11-02 10:59:10|16576.75|16496.75|16576.98|16496.98|16576.98|16496.98|16576.71|16496.71|7
1730545160000|2024-11-02 10:59:20|16576.89|16496.89|16577.46|16497.46|16577.46|16497.46|16576.89|16496.89|8
1730545170000|2024-11-02 10:59:30|16577.5|16497.5|16577.48|16497.48|16577.53|16497.53|16577.48|16497.48|6
1730545180000|2024-11-02 10:59:40|16577.41|16497.41|16577.85|16497.85|16577.85|16497.85|16576.91|16496.91|10
1730545190000|2024-11-02 10:59:50|16577.84|16497.84|16577.75|16497.75|16577.92|16497.92|16577.64|16497.64|9
1730545200000|2024-11-02 11:00:00|16577.77|16497.77|16578.55|16498.55|16579.23|16499.23|16577.77|16497.77|9
1730545210000|2024-11-02 11:00:10|16578.44|16498.44|16575.86|16495.86|16578.44|16498.44|16575.86|16495.86|9
1730545220000|2024-11-02 11:00:20|16575.77|16495.77|16575.82|16495.82|16576.12|16496.12|16574.86|16494.86|9
1730545230000|2024-11-02 11:00:30|16575.87|16495.87|16576.83|16496.83|16576.88|16496.88|16575.1|16495.1|9
1730545240000|2024-11-02 11:00:40|16576.79|16496.79|16576.45|16496.45|16576.79|16496.79|16576.43|16496.43|10
1730545250000|2024-11-02 11:00:50|16576.48|16496.48|16577.29|16497.29|16577.48|16497.48|16576.43|16496.43|8
1730545260000|2024-11-02 11:01:00|16577.19|16497.19|16577.73|16497.73|16577.84|16497.84|16577.19|16497.19|8
1730545270000|2024-11-02 11:01:10|16577.8|16497.8|16577.57|16497.57|16578|16498|16577.57|16497.57|10
1730545280000|2024-11-02 11:01:20|16577.55|16497.55|16575.15|16495.15|16577.56|16497.56|16575.15|16495.15|10
1730545290000|2024-11-02 11:01:30|16575.13|16495.13|16575.61|16495.61|16575.68|16495.68|16575.13|16495.13|9
1730545300000|2024-11-02 11:01:40|16575.63|16495.63|16578.33|16498.33|16578.33|16498.33|16575.63|16495.63|10
1730545310000|2024-11-02 11:01:50|16578.46|16498.46|16578.6|16498.6|16578.6|16498.6|16578.46|16498.46|6
1730545320000|2024-11-02 11:02:00|16578.69|16498.69|16579.2|16499.2|16579.34|16499.34|16578.69|16498.69|9
1730545330000|2024-11-02 11:02:10|16579.17|16499.17|16578.61|16498.61|16579.17|16499.17|16578.59|16498.59|9
1730545340000|2024-11-02 11:02:20|16578.28|16498.28|16577.97|16497.97|16578.49|16498.49|16577.97|16497.97|10
1730545350000|2024-11-02 11:02:30|16577.93|16497.93|16577.82|16497.82|16577.98|16497.98|16577.76|16497.76|9
1730545360000|2024-11-02 11:02:40|16577.94|16497.94|16577.37|16497.37|16578.02|16498.02|16577.37|16497.37|10
1730545370000|2024-11-02 11:02:50|16577.3|16497.3|16576.51|16496.51|16577.3|16497.3|16576.51|16496.51|10
1730545380000|2024-11-02 11:03:00|16576.42|16496.42|16575.08|16495.08|16576.42|16496.42|16575.08|16495.08|8
1730545390000|2024-11-02 11:03:10|16574.93|16494.93|16575.63|16495.63|16575.82|16495.82|16574.93|16494.93|9
1730545400000|2024-11-02 11:03:20|16575.52|16495.52|16573.81|16493.81|16575.6|16495.6|16573.81|16493.81|8
1730545410000|2024-11-02 11:03:30|16573.53|16493.53|16572.58|16492.58|16573.53|16493.53|16572.25|16492.25|10
1730545420000|2024-11-02 11:03:40|16572.64|16492.64|16573.19|16493.19|16573.19|16493.19|16572.64|16492.64|10
1730545430000|2024-11-02 11:03:50|16573.18|16493.18|16576.69|16496.69|16576.69|16496.69|16573.17|16493.17|6
1730545440000|2024-11-02 11:04:00|16577|16497|16577.44|16497.44|16577.44|16497.44|16577|16497|9
1730545450000|2024-11-02 11:04:10|16577.48|16497.48|16577.11|16497.11|16577.58|16497.58|16577.11|16497.11|9
1730545460000|2024-11-02 11:04:20|16577.1|16497.1|16576.46|16496.46|16577.1|16497.1|16576.46|16496.46|8
1730545470000|2024-11-02 11:04:30|16576.4|16496.4|16575.74|16495.74|16576.4|16496.4|16575.74|16495.74|9
1730545480000|2024-11-02 11:04:40|16575.82|16495.82|16576.13|16496.13|16576.13|16496.13|16575.82|16495.82|6
1730545490000|2024-11-02 11:04:50|16576.18|16496.18|16575.96|16495.96|16576.19|16496.19|16575.96|16495.96|7
1730545500000|2024-11-02 11:05:00|16575.95|16495.95|16575.05|16495.05|16576.03|16496.03|16575.05|16495.05|6
1730545510000|2024-11-02 11:05:10|16574.59|16494.59|16574.49|16494.49|16574.59|16494.59|16574.06|16494.06|8
1730545520000|2024-11-02 11:05:20|16574.67|16494.67|16574.96|16494.96|16574.96|16494.96|16574.49|16494.49|10
1730545530000|2024-11-02 11:05:30|16575.03|16495.03|16575.69|16495.69|16575.69|16495.69|16575.03|16495.03|10
1730545540000|2024-11-02 11:05:40|16575.51|16495.51|16575.27|16495.27|16575.76|16495.76|16575.27|16495.27|8
1730545550000|2024-11-02 11:05:50|16575.32|16495.32|16573.77|16493.77|16575.32|16495.32|16573.77|16493.77|9
1730545560000|2024-11-02 11:06:00|16573.75|16493.75|16572.28|16492.28|16574.08|16494.08|16572.26|16492.26|9
1730545570000|2024-11-02 11:06:10|16572.31|16492.31|16572.77|16492.77|16572.77|16492.77|16572.31|16492.31|10
1730545580000|2024-11-02 11:06:20|16572.99|16492.99|16575.64|16495.64|16575.64|16495.64|16572.99|16492.99|10
1730545590000|2024-11-02 11:06:30|16575.52|16495.52|16575.86|16495.86|16575.86|16495.86|16575.48|16495.48|10
1730545600000|2024-11-02 11:06:40|16575.87|16495.87|16577.54|16497.54|16577.74|16497.74|16575.87|16495.87|10
1730545610000|2024-11-02 11:06:50|16577.57|16497.57|16577.33|16497.33|16577.57|16497.57|16577.02|16497.02|10
1730545620000|2024-11-02 11:07:00|16577.58|16497.58|16578.27|16498.27|16578.27|16498.27|16577.54|16497.54|10
1730545630000|2024-11-02 11:07:10|16578.37|16498.37|16578.9|16498.9|16578.9|16498.9|16578.37|16498.37|9
1730545640000|2024-11-02 11:07:20|16578.91|16498.91|16579.75|16499.75|16579.75|16499.75|16578.91|16498.91|8
1730545650000|2024-11-02 11:07:30|16579.84|16499.84|16579.75|16499.75|16579.94|16499.94|16579.72|16499.72|8
1730545660000|2024-11-02 11:07:40|16579.73|16499.73|16580.22|16500.22|16580.52|16500.52|16579.7|16499.7|10
1730545670000|2024-11-02 11:07:50|16580.14|16500.14|16578.72|16498.72|16580.14|16500.14|16578.72|16498.72|10
1730545680000|2024-11-02 11:08:00|16578.71|16498.71|16578.34|16498.34|16578.91|16498.91|16578.26|16498.26|9
1730545690000|2024-11-02 11:08:10|16578.44|16498.44|16579.37|16499.37|16579.63|16499.63|16578.4|16498.4|9
1730545700000|2024-11-02 11:08:20|16579.53|16499.53|16581.11|16501.11|16581.11|16501.11|16579.53|16499.53|10
1730545710000|2024-11-02 11:08:30|16581.05|16501.05|16581.07|16501.07|16581.39|16501.39|16580.82|16500.82|10
1730545720000|2024-11-02 11:08:40|16580.95|16500.95|16580.74|16500.74|16580.95|16500.95|16580.67|16500.67|8
1730545730000|2024-11-02 11:08:50|16580.72|16500.72|16580.8|16500.8|16581.01|16501.01|16580.36|16500.36|9
1730545740000|2024-11-02 11:09:00|16580.92|16500.92|16580.71|16500.71|16581.22|16501.22|16580.71|16500.71|10
1730545750000|2024-11-02 11:09:10|16580.96|16500.96|16581.37|16501.37|16581.37|16501.37|16580.96|16500.96|9
1730545760000|2024-11-02 11:09:20|16581.73|16501.73|16581.81|16501.81|16581.88|16501.88|16581.64|16501.64|9
1730545770000|2024-11-02 11:09:30|16581.82|16501.82|16581.59|16501.59|16581.91|16501.91|16581.55|16501.55|8
1730545780000|2024-11-02 11:09:40|16581.49|16501.49|16581.95|16501.95|16581.98|16501.98|16581.37|16501.37|8
1730545790000|2024-11-02 11:09:50|16581.91|16501.91|16581.83|16501.83|16581.92|16501.92|16581.7|16501.7|9
1730545800000|2024-11-02 11:10:00|16581.86|16501.86|16581.27|16501.27|16581.9|16501.9|16581.27|16501.27|10
1730545810000|2024-11-02 11:10:10|16581.26|16501.26|16581.36|16501.36|16581.38|16501.38|16581.26|16501.26|8
1730545820000|2024-11-02 11:10:20|16581.37|16501.37|16581.24|16501.24|16582.06|16502.06|16581.24|16501.24|9
1730545830000|2024-11-02 11:10:30|16581.35|16501.35|16580.55|16500.55|16581.4|16501.4|16580.55|16500.55|9
1730545840000|2024-11-02 11:10:40|16580.42|16500.42|16578.84|16498.84|16580.42|16500.42|16578.84|16498.84|10
1730545850000|2024-11-02 11:10:50|16578.87|16498.87|16578.19|16498.19|16579.07|16499.07|16578.19|16498.19|8
1730545860000|2024-11-02 11:11:00|16578.17|16498.17|16577.5|16497.5|16578.17|16498.17|16577.37|16497.37|10
1730545870000|2024-11-02 11:11:10|16577.62|16497.62|16577.71|16497.71|16577.72|16497.72|16577.62|16497.62|8
1730545880000|2024-11-02 11:11:20|16577.7|16497.7|16579.16|16499.16|16579.16|16499.16|16577.5|16497.5|10
1730545890000|2024-11-02 11:11:30|16579.18|16499.18|16579.32|16499.32|16579.32|16499.32|16579.13|16499.13|9
1730545900000|2024-11-02 11:11:40|16579.34|16499.34|16579.96|16499.96|16579.98|16499.98|16579.34|16499.34|8
1730545910000|2024-11-02 11:11:50|16579.86|16499.86|16579.83|16499.83|16579.89|16499.89|16579.6|16499.6|9
1730545920000|2024-11-02 11:12:00|16579.84|16499.84|16581.21|16501.21|16581.21|16501.21|16579.82|16499.82|10
1730545930000|2024-11-02 11:12:10|16581.44|16501.44|16581.82|16501.82|16581.82|16501.82|16581.44|16501.44|10
1730545940000|2024-11-02 11:12:20|16581.68|16501.68|16581.6|16501.6|16581.69|16501.69|16580.96|16500.96|10
1730545950000|2024-11-02 11:12:30|16581.42|16501.42|16580.73|16500.73|16581.47|16501.47|16580.71|16500.71|9
1730545960000|2024-11-02 11:12:40|16580.7|16500.7|16580.89|16500.89|16580.94|16500.94|16580.59|16500.59|9
1730545970000|2024-11-02 11:12:50|16580.88|16500.88|16582|16502|16582.09|16502.09|16580.6|16500.6|9
1730545980000|2024-11-02 11:13:00|16581.91|16501.91|16582.96|16502.96|16582.96|16502.96|16581.91|16501.91|10
1730545990000|2024-11-02 11:13:10|16582.78|16502.78|16583.57|16503.57|16583.57|16503.57|16582.78|16502.78|10
1730546000000|2024-11-02 11:13:20|16583.79|16503.79|16584.29|16504.29|16584.29|16504.29|16583.79|16503.79|9
1730546010000|2024-11-02 11:13:30|16584.34|16504.34|16583.98|16503.98|16584.41|16504.41|16583.92|16503.92|10
1730546020000|2024-11-02 11:13:40|16583.56|16503.56|16583.05|16503.05|16583.56|16503.56|16583.05|16503.05|9
1730546030000|2024-11-02 11:13:50|16583.03|16503.03|16583.62|16503.62|16583.62|16503.62|16583.03|16503.03|10
1730546040000|2024-11-02 11:14:00|16583.66|16503.66|16583.65|16503.65|16583.74|16503.74|16583.58|16503.58|10
1730546050000|2024-11-02 11:14:10|16583.67|16503.67|16583.63|16503.63|16583.67|16503.67|16583.56|16503.56|9
1730546060000|2024-11-02 11:14:20|16583.61|16503.61|16583.7|16503.7|16583.7|16503.7|16583.6|16503.6|10
1730546070000|2024-11-02 11:14:30|16583.65|16503.65|16583.36|16503.36|16583.65|16503.65|16583.27|16503.27|9
1730546080000|2024-11-02 11:14:40|16583.56|16503.56|16584.18|16504.18|16584.18|16504.18|16583.56|16503.56|10
1730546090000|2024-11-02 11:14:50|16584.19|16504.19|16583.18|16503.18|16584.2|16504.2|16583.18|16503.18|9
1730546100000|2024-11-02 11:15:00|16583.07|16503.07|16583.03|16503.03|16583.07|16503.07|16582.79|16502.79|10
1730546110000|2024-11-02 11:15:10|16583.06|16503.06|16582.51|16502.51|16583.06|16503.06|16582.51|16502.51|10
1730546120000|2024-11-02 11:15:20|16582.41|16502.41|16582.36|16502.36|16582.58|16502.58|16582.17|16502.17|10
1730546130000|2024-11-02 11:15:30|16582.33|16502.33|16582.47|16502.47|16582.47|16502.47|16582.33|16502.33|7
1730546140000|2024-11-02 11:15:40|16582.46|16502.46|16581.74|16501.74|16582.46|16502.46|16579.87|16499.87|10
1730546150000|2024-11-02 11:15:50|16581.75|16501.75|16582.5|16502.5|16582.81|16502.81|16581.58|16501.58|8
1730546160000|2024-11-02 11:16:00|16582.41|16502.41|16582.15|16502.15|16582.42|16502.42|16582.14|16502.14|10
1730546170000|2024-11-02 11:16:10|16582.17|16502.17|16581.95|16501.95|16582.33|16502.33|16581.94|16501.94|9
1730546180000|2024-11-02 11:16:20|16582.18|16502.18|16581.97|16501.97|16582.18|16502.18|16581.92|16501.92|7
1730546190000|2024-11-02 11:16:30|16581.91|16501.91|16582.47|16502.47|16582.55|16502.55|16581.91|16501.91|8
1730546200000|2024-11-02 11:16:40|16583.89|16503.89|16584.49|16504.49|16584.62|16504.62|16583.89|16503.89|9
1730546210000|2024-11-02 11:16:50|16584.77|16504.77|16585.03|16505.03|16585.07|16505.07|16584.77|16504.77|8
1730546220000|2024-11-02 11:17:00|16584.88|16504.88|16584.22|16504.22|16584.88|16504.88|16584.1|16504.1|10
1730546230000|2024-11-02 11:17:10|16584.14|16504.14|16584.43|16504.43|16584.55|16504.55|16584.06|16504.06|9
1730546240000|2024-11-02 11:17:20|16584.37|16504.37|16584.67|16504.67|16584.67|16504.67|16584.32|16504.32|10
1730546250000|2024-11-02 11:17:30|16584.57|16504.57|16584.16|16504.16|16584.57|16504.57|16584.16|16504.16|10
1730546260000|2024-11-02 11:17:40|16584.12|16504.12|16584.16|16504.16|16584.37|16504.37|16584.12|16504.12|10
1730546270000|2024-11-02 11:17:50|16584.12|16504.12|16584.19|16504.19|16584.25|16504.25|16584.02|16504.02|10
1730546280000|2024-11-02 11:18:00|16584.24|16504.24|16584.89|16504.89|16584.89|16504.89|16584.15|16504.15|9
1730546290000|2024-11-02 11:18:10|16584.94|16504.94|16584.95|16504.95|16585.3|16505.3|16584.87|16504.87|10
1730546300000|2024-11-02 11:18:20|16584.8|16504.8|16584.59|16504.59|16584.92|16504.92|16584.56|16504.56|9
1730546310000|2024-11-02 11:18:30|16584.62|16504.62|16584.59|16504.59|16584.77|16504.77|16584.54|16504.54|10
1730546320000|2024-11-02 11:18:40|16584.48|16504.48|16584.77|16504.77|16584.84|16504.84|16584.39|16504.39|10
1730546330000|2024-11-02 11:18:50|16584.78|16504.78|16585.07|16505.07|16585.15|16505.15|16584.73|16504.73|9
1730546340000|2024-11-02 11:19:00|16584.96|16504.96|16585.02|16505.02|16585.06|16505.06|16584.86|16504.86|10
1730546350000|2024-11-02 11:19:10|16585.06|16505.06|16585.54|16505.54|16585.54|16505.54|16585.06|16505.06|9
1730546360000|2024-11-02 11:19:20|16585.57|16505.57|16585.6|16505.6|16585.78|16505.78|16585.37|16505.37|10
1730546370000|2024-11-02 11:19:30|16585.55|16505.55|16586.33|16506.33|16586.34|16506.34|16585.55|16505.55|10
1730546380000|2024-11-02 11:19:40|16587.33|16507.33|16584.25|16504.25|16587.33|16507.33|16584.25|16504.25|10
1730546390000|2024-11-02 11:19:50|16584.24|16504.24|16584.12|16504.12|16584.24|16504.24|16584.12|16504.12|8
1730546400000|2024-11-02 11:20:00|16584.07|16504.07|16583.77|16503.77|16584.07|16504.07|16583.61|16503.61|9
1730546410000|2024-11-02 11:20:10|16583.81|16503.81|16583.68|16503.68|16583.94|16503.94|16583.68|16503.68|8
1730546420000|2024-11-02 11:20:20|16583.7|16503.7|16583.46|16503.46|16583.7|16503.7|16583.46|16503.46|9
1730546430000|2024-11-02 11:20:30|16583.24|16503.24|16585.74|16505.74|16585.74|16505.74|16583.07|16503.07|10
1730546440000|2024-11-02 11:20:40|16585.75|16505.75|16586.73|16506.73|16586.73|16506.73|16585.75|16505.75|10
1730546450000|2024-11-02 11:20:50|16586.77|16506.77|16586.29|16506.29|16587.13|16507.13|16586.29|16506.29|10
1730546460000|2024-11-02 11:21:00|16586.32|16506.32|16586.06|16506.06|16586.43|16506.43|16586.06|16506.06|10
1730546470000|2024-11-02 11:21:10|16586.02|16506.02|16585.76|16505.76|16586.05|16506.05|16585.76|16505.76|9
1730546480000|2024-11-02 11:21:20|16586.49|16506.49|16586.34|16506.34|16586.94|16506.94|16586.34|16506.34|10
1730546490000|2024-11-02 11:21:30|16586.36|16506.36|16585.77|16505.77|16586.36|16506.36|16585.67|16505.67|8
1730546500000|2024-11-02 11:21:40|16585.71|16505.71|16585.72|16505.72|16585.72|16505.72|16585.51|16505.51|9
1730546510000|2024-11-02 11:21:50|16585.62|16505.62|16585.42|16505.42|16585.62|16505.62|16585.29|16505.29|10
1730546520000|2024-11-02 11:22:00|16585.62|16505.62|16584.29|16504.29|16586.17|16506.17|16584.29|16504.29|9
1730546530000|2024-11-02 11:22:10|16584.5|16504.5|16586.71|16506.71|16586.71|16506.71|16584.5|16504.5|10
1730546540000|2024-11-02 11:22:20|16587.29|16507.29|16588.9|16508.9|16588.9|16508.9|16587.24|16507.24|10
1730546550000|2024-11-02 11:22:30|16589.08|16509.08|16589.16|16509.16|16589.35|16509.35|16589.05|16509.05|9
1730546560000|2024-11-02 11:22:40|16589.07|16509.07|16589.81|16509.81|16589.81|16509.81|16588.92|16508.92|10
1730546570000|2024-11-02 11:22:50|16589.85|16509.85|16589.71|16509.71|16589.85|16509.85|16589.21|16509.21|10
1730546580000|2024-11-02 11:23:00|16589.75|16509.75|16590.51|16510.51|16590.51|16510.51|16589.75|16509.75|9
1730546590000|2024-11-02 11:23:10|16590.5|16510.5|16589.94|16509.94|16590.51|16510.51|16589.82|16509.82|10
1730546600000|2024-11-02 11:23:20|16590.09|16510.09|16590.54|16510.54|16590.54|16510.54|16589.92|16509.92|9
1730546610000|2024-11-02 11:23:30|16590.36|16510.36|16589.31|16509.31|16590.41|16510.41|16589.31|16509.31|10
1730546620000|2024-11-02 11:23:40|16589.17|16509.17|16588.16|16508.16|16589.17|16509.17|16587.65|16507.65|10
1730546630000|2024-11-02 11:23:50|16589.23|16509.23|16588.53|16508.53|16589.3|16509.3|16588.53|16508.53|9
1730546640000|2024-11-02 11:24:00|16588.42|16508.42|16588.54|16508.54|16588.63|16508.63|16588.17|16508.17|9
1730546650000|2024-11-02 11:24:10|16588.38|16508.38|16587.38|16507.38|16588.38|16508.38|16587.38|16507.38|9
1730546660000|2024-11-02 11:24:20|16587.17|16507.17|16584.18|16504.18|16587.17|16507.17|16584.18|16504.18|9
1730546670000|2024-11-02 11:24:30|16584.12|16504.12|16583.72|16503.72|16584.16|16504.16|16582.99|16502.99|10
1730546680000|2024-11-02 11:24:40|16583.73|16503.73|16583.91|16503.91|16583.91|16503.91|16583.64|16503.64|8
1730546690000|2024-11-02 11:24:50|16583.88|16503.88|16584|16504|16584.03|16504.03|16583.84|16503.84|8
1730546700000|2024-11-02 11:25:00|16584.02|16504.02|16584.51|16504.51|16584.51|16504.51|16584.01|16504.01|8
1730546710000|2024-11-02 11:25:10|16584.5|16504.5|16583.74|16503.74|16584.75|16504.75|16583.74|16503.74|9
1730546720000|2024-11-02 11:25:20|16583.56|16503.56|16582.88|16502.88|16583.56|16503.56|16582.87|16502.87|10
1730546730000|2024-11-02 11:25:30|16582.89|16502.89|16582.98|16502.98|16583.01|16503.01|16582.89|16502.89|9
1730546740000|2024-11-02 11:25:40|16582.99|16502.99|16581.97|16501.97|16583.02|16503.02|16581.97|16501.97|10
1730546750000|2024-11-02 11:25:50|16581.88|16501.88|16581.58|16501.58|16581.88|16501.88|16581.58|16501.58|9
1730546760000|2024-11-02 11:26:00|16581.64|16501.64|16581.78|16501.78|16581.81|16501.81|16581.41|16501.41|10
1730546770000|2024-11-02 11:26:10|16581.56|16501.56|16580.47|16500.47|16581.72|16501.72|16580.47|16500.47|10
1730546780000|2024-11-02 11:26:20|16579.71|16499.71|16578.41|16498.41|16580.28|16500.28|16578.41|16498.41|10
1730546790000|2024-11-02 11:26:30|16578.42|16498.42|16578.81|16498.81|16578.81|16498.81|16578.29|16498.29|9
1730546800000|2024-11-02 11:26:40|16578.82|16498.82|16578.8|16498.8|16578.85|16498.85|16578.78|16498.78|9
1730546810000|2024-11-02 11:26:50|16578.43|16498.43|16578.18|16498.18|16578.43|16498.43|16578.05|16498.05|9
1730546820000|2024-11-02 11:27:00|16578.28|16498.28|16578.74|16498.74|16578.94|16498.94|16578.28|16498.28|9
1730546830000|2024-11-02 11:27:10|16578.56|16498.56|16578.85|16498.85|16578.91|16498.91|16578.46|16498.46|10
1730546840000|2024-11-02 11:27:20|16578.86|16498.86|16578.66|16498.66|16578.86|16498.86|16578.66|16498.66|9
1730546850000|2024-11-02 11:27:30|16579.27|16499.27|16579.73|16499.73|16579.73|16499.73|16579.12|16499.12|9
1730546860000|2024-11-02 11:27:40|16579.74|16499.74|16579.73|16499.73|16579.83|16499.83|16579.73|16499.73|8
1730546870000|2024-11-02 11:27:50|16579.7|16499.7|16579.74|16499.74|16579.75|16499.75|16579.62|16499.62|8
1730546880000|2024-11-02 11:28:00|16579.68|16499.68|16579.28|16499.28|16579.68|16499.68|16579.25|16499.25|9
1730546890000|2024-11-02 11:28:10|16579.27|16499.27|16578.6|16498.6|16579.27|16499.27|16578.6|16498.6|7
1730546900000|2024-11-02 11:28:20|16578.62|16498.62|16578.15|16498.15|16578.62|16498.62|16578.15|16498.15|10
1730546910000|2024-11-02 11:28:30|16578.19|16498.19|16579.1|16499.1|16579.11|16499.11|16578.19|16498.19|10
1730546920000|2024-11-02 11:28:40|16579.09|16499.09|16580.38|16500.38|16580.38|16500.38|16579.09|16499.09|8
1730546930000|2024-11-02 11:28:50|16580.75|16500.75|16578.27|16498.27|16581.01|16501.01|16578.27|16498.27|8
1730546940000|2024-11-02 11:29:00|16578.32|16498.32|16580.13|16500.13|16580.13|16500.13|16578.11|16498.11|10
1730546950000|2024-11-02 11:29:10|16580.12|16500.12|16580.1|16500.1|16580.36|16500.36|16579.9|16499.9|10
1730546960000|2024-11-02 11:29:20|16580.2|16500.2|16580.77|16500.77|16580.91|16500.91|16580.02|16500.02|8
1730546970000|2024-11-02 11:29:30|16580.72|16500.72|16580.92|16500.92|16580.94|16500.94|16580.64|16500.64|8
1730546980000|2024-11-02 11:29:40|16580.31|16500.31|16580.41|16500.41|16580.41|16500.41|16580.31|16500.31|4
1730546990000|2024-11-02 11:29:50|16580.5|16500.5|16580.44|16500.44|16580.68|16500.68|16580.44|16500.44|9
1730547000000|2024-11-02 11:30:00|16580.08|16500.08|16580.45|16500.45|16580.45|16500.45|16579.74|16499.74|10
1730547010000|2024-11-02 11:30:10|16580.44|16500.44|16581.19|16501.19|16581.21|16501.21|16580.44|16500.44|10
1730547020000|2024-11-02 11:30:20|16581.18|16501.18|16581.53|16501.53|16581.53|16501.53|16581.01|16501.01|8
1730547030000|2024-11-02 11:30:30|16581.61|16501.61|16580.71|16500.71|16581.77|16501.77|16580.71|16500.71|10
1730547040000|2024-11-02 11:30:40|16580.63|16500.63|16582.1|16502.1|16582.16|16502.16|16580.63|16500.63|9
1730547050000|2024-11-02 11:30:50|16582.05|16502.05|16581.89|16501.89|16582.05|16502.05|16581.88|16501.88|7
1730547060000|2024-11-02 11:31:00|16581.88|16501.88|16579.35|16499.35|16581.94|16501.94|16579.35|16499.35|8
1730547070000|2024-11-02 11:31:10|16579.29|16499.29|16580.93|16500.93|16580.93|16500.93|16579.21|16499.21|10
1730547080000|2024-11-02 11:31:20|16584.73|16504.73|16588.37|16508.37|16588.41|16508.41|16584.73|16504.73|9
1730547090000|2024-11-02 11:31:30|16588.38|16508.38|16588.22|16508.22|16588.48|16508.48|16588.22|16508.22|8
1730547100000|2024-11-02 11:31:40|16588.21|16508.21|16588.24|16508.24|16588.24|16508.24|16588.17|16508.17|7
1730547110000|2024-11-02 11:31:50|16588.2|16508.2|16587.3|16507.3|16588.21|16508.21|16587.07|16507.07|10
1730547120000|2024-11-02 11:32:00|16589.37|16509.37|16591.5|16511.5|16591.5|16511.5|16589.37|16509.37|9
1730547130000|2024-11-02 11:32:10|16591.55|16511.55|16592.88|16512.88|16593.04|16513.04|16591.55|16511.55|9
1730547140000|2024-11-02 11:32:20|16592.95|16512.95|16593.25|16513.25|16593.64|16513.64|16592.95|16512.95|10
1730547150000|2024-11-02 11:32:30|16593.24|16513.24|16593.31|16513.31|16593.41|16513.41|16593.17|16513.17|10
1730547160000|2024-11-02 11:32:40|16593.34|16513.34|16593.68|16513.68|16593.68|16513.68|16593.26|16513.26|7
1730547170000|2024-11-02 11:32:50|16593.76|16513.76|16593.59|16513.59|16593.91|16513.91|16593.59|16513.59|10
1730547180000|2024-11-02 11:33:00|16593.09|16513.09|16590.94|16510.94|16593.19|16513.19|16590.94|16510.94|10
1730547190000|2024-11-02 11:33:10|16590.89|16510.89|16590.05|16510.05|16590.89|16510.89|16589.85|16509.85|9
1730547200000|2024-11-02 11:33:20|16590.06|16510.06|16589.58|16509.58|16590.74|16510.74|16589.47|16509.47|10
1730547210000|2024-11-02 11:33:30|16589.4|16509.4|16589.29|16509.29|16589.4|16509.4|16589.04|16509.04|10
1730547220000|2024-11-02 11:33:40|16589.27|16509.27|16588.68|16508.68|16589.27|16509.27|16588.62|16508.62|10
1730547230000|2024-11-02 11:33:50|16588.67|16508.67|16588.71|16508.71|16590.66|16510.66|16588.67|16508.67|9
1730547240000|2024-11-02 11:34:00|16588.69|16508.69|16588.76|16508.76|16588.8|16508.8|16588.69|16508.69|8
1730547250000|2024-11-02 11:34:10|16588.74|16508.74|16588.42|16508.42|16588.77|16508.77|16588.41|16508.41|10
1730547260000|2024-11-02 11:34:20|16588.39|16508.39|16589.19|16509.19|16589.19|16509.19|16588.13|16508.13|9
1730547270000|2024-11-02 11:34:30|16589.25|16509.25|16588.73|16508.73|16589.25|16509.25|16588.67|16508.67|8
1730547280000|2024-11-02 11:34:40|16588.66|16508.66|16588.79|16508.79|16588.8|16508.8|16588.66|16508.66|6
1730547290000|2024-11-02 11:34:50|16588.85|16508.85|16588.8|16508.8|16588.85|16508.85|16588.79|16508.79|6
1730547300000|2024-11-02 11:35:00|16589.03|16509.03|16589.55|16509.55|16589.58|16509.58|16588.8|16508.8|8
1730547310000|2024-11-02 11:35:10|16589.7|16509.7|16589.96|16509.96|16589.96|16509.96|16589.67|16509.67|8
1730547320000|2024-11-02 11:35:20|16589.94|16509.94|16589.86|16509.86|16590.17|16510.17|16589.86|16509.86|9
1730547330000|2024-11-02 11:35:30|16589.82|16509.82|16589.6|16509.6|16589.82|16509.82|16589.55|16509.55|8
1730547340000|2024-11-02 11:35:40|16589.72|16509.72|16589.28|16509.28|16589.72|16509.72|16589.28|16509.28|8
1730547350000|2024-11-02 11:35:50|16589.26|16509.26|16588.96|16508.96|16589.3|16509.3|16588.96|16508.96|7
1730547360000|2024-11-02 11:36:00|16588.92|16508.92|16588.86|16508.86|16588.92|16508.92|16588.85|16508.85|9
1730547370000|2024-11-02 11:36:10|16588.87|16508.87|16589.34|16509.34|16589.34|16509.34|16588.59|16508.59|10
1730547380000|2024-11-02 11:36:20|16589.28|16509.28|16589.4|16509.4|16589.4|16509.4|16589.15|16509.15|9
1730547390000|2024-11-02 11:36:30|16589.49|16509.49|16589.39|16509.39|16589.65|16509.65|16589.39|16509.39|9
1730547400000|2024-11-02 11:36:40|16589.42|16509.42|16589.95|16509.95|16590.26|16510.26|16589.42|16509.42|8
1730547410000|2024-11-02 11:36:50|16589.94|16509.94|16588.17|16508.17|16590.02|16510.02|16588.17|16508.17|10
1730547420000|2024-11-02 11:37:00|16588.14|16508.14|16586.29|16506.29|16588.26|16508.26|16586.29|16506.29|10
1730547430000|2024-11-02 11:37:10|16586.28|16506.28|16586.26|16506.26|16586.29|16506.29|16586.26|16506.26|4
1730547440000|2024-11-02 11:37:20|16586.09|16506.09|16585.74|16505.74|16586.09|16506.09|16585.74|16505.74|6
1730547450000|2024-11-02 11:37:30|16585.59|16505.59|16583.87|16503.87|16585.59|16505.59|16583.87|16503.87|10
1730547460000|2024-11-02 11:37:40|16584.12|16504.12|16582.62|16502.62|16584.12|16504.12|16582.62|16502.62|10
1730547470000|2024-11-02 11:37:50|16582.56|16502.56|16583.33|16503.33|16583.33|16503.33|16581.49|16501.49|8
1730547480000|2024-11-02 11:38:00|16583.67|16503.67|16584.46|16504.46|16584.48|16504.48|16583.67|16503.67|8
1730547490000|2024-11-02 11:38:10|16584.55|16504.55|16584.64|16504.64|16584.73|16504.73|16584.55|16504.55|9
1730547500000|2024-11-02 11:38:20|16584.56|16504.56|16583.16|16503.16|16584.56|16504.56|16583.16|16503.16|10
1730547510000|2024-11-02 11:38:30|16583.11|16503.11|16583.97|16503.97|16583.97|16503.97|16583.09|16503.09|10
1730547520000|2024-11-02 11:38:40|16584.12|16504.12|16584.6|16504.6|16584.6|16504.6|16584.12|16504.12|10
1730547530000|2024-11-02 11:38:50|16584.44|16504.44|16586.05|16506.05|16586.05|16506.05|16584.11|16504.11|8
1730547540000|2024-11-02 11:39:00|16586.27|16506.27|16586.27|16506.27|16586.29|16506.29|16586.04|16506.04|10
1730547550000|2024-11-02 11:39:10|16586.22|16506.22|16586.51|16506.51|16586.51|16506.51|16586.1|16506.1|9
1730547560000|2024-11-02 11:39:20|16586.48|16506.48|16586.64|16506.64|16586.76|16506.76|16586.48|16506.48|9
1730547570000|2024-11-02 11:39:30|16586.87|16506.87|16587.91|16507.91|16587.91|16507.91|16586.87|16506.87|9
1730547580000|2024-11-02 11:39:40|16588.12|16508.12|16587.61|16507.61|16588.12|16508.12|16587.61|16507.61|8
1730547590000|2024-11-02 11:39:50|16587.6|16507.6|16587.72|16507.72|16587.72|16507.72|16587.58|16507.58|7
1730547600000|2024-11-02 11:40:00|16587.71|16507.71|16587.43|16507.43|16587.71|16507.71|16587.41|16507.41|10
1730547610000|2024-11-02 11:40:10|16587.34|16507.34|16586.92|16506.92|16587.51|16507.51|16586.92|16506.92|10
1730547620000|2024-11-02 11:40:20|16586.84|16506.84|16587.32|16507.32|16587.32|16507.32|16586.49|16506.49|9
1730547630000|2024-11-02 11:40:30|16587.38|16507.38|16588.23|16508.23|16588.23|16508.23|16587.37|16507.37|8
1730547640000|2024-11-02 11:40:40|16588.24|16508.24|16588.14|16508.14|16588.24|16508.24|16587.34|16507.34|10
1730547650000|2024-11-02 11:40:50|16588.23|16508.23|16588.86|16508.86|16588.86|16508.86|16588.17|16508.17|8
1730547660000|2024-11-02 11:41:00|16588.89|16508.89|16587.51|16507.51|16588.89|16508.89|16586.88|16506.88|8
1730547670000|2024-11-02 11:41:10|16587.88|16507.88|16589.35|16509.35|16589.35|16509.35|16587.88|16507.88|9
1730547680000|2024-11-02 11:41:20|16589.89|16509.89|16589.96|16509.96|16590.16|16510.16|16589.89|16509.89|10
1730547690000|2024-11-02 11:41:30|16590.06|16510.06|16589.97|16509.97|16590.06|16510.06|16589.88|16509.88|9
1730547700000|2024-11-02 11:41:40|16589.96|16509.96|16590.38|16510.38|16590.38|16510.38|16589.96|16509.96|7
1730547710000|2024-11-02 11:41:50|16590.37|16510.37|16590.83|16510.83|16590.83|16510.83|16590.37|16510.37|8
1730547720000|2024-11-02 11:42:00|16590.96|16510.96|16591.15|16511.15|16591.15|16511.15|16590.9|16510.9|8
1730547730000|2024-11-02 11:42:10|16591.06|16511.06|16591.17|16511.17|16591.24|16511.24|16590.91|16510.91|10
1730547740000|2024-11-02 11:42:20|16591.16|16511.16|16591.01|16511.01|16591.18|16511.18|16590.94|16510.94|9
1730547750000|2024-11-02 11:42:30|16590.62|16510.62|16590.01|16510.01|16590.62|16510.62|16589.85|16509.85|10
1730547760000|2024-11-02 11:42:40|16589.82|16509.82|16589.74|16509.74|16589.87|16509.87|16589.74|16509.74|8
1730547770000|2024-11-02 11:42:50|16589.82|16509.82|16590.29|16510.29|16590.29|16510.29|16589.81|16509.81|9
1730547780000|2024-11-02 11:43:00|16590.27|16510.27|16589.87|16509.87|16590.27|16510.27|16589.87|16509.87|8
1730547790000|2024-11-02 11:43:10|16589.84|16509.84|16588.61|16508.61|16589.84|16509.84|16588.61|16508.61|9
1730547800000|2024-11-02 11:43:20|16588.6|16508.6|16588.28|16508.28|16588.64|16508.64|16588.26|16508.26|9
1730547810000|2024-11-02 11:43:30|16588.29|16508.29|16587.94|16507.94|16588.29|16508.29|16587.94|16507.94|8
1730547820000|2024-11-02 11:43:40|16587.89|16507.89|16588.3|16508.3|16588.3|16508.3|16587.87|16507.87|10
1730547830000|2024-11-02 11:43:50|16588.31|16508.31|16588.37|16508.37|16588.56|16508.56|16588.31|16508.31|9
1730547840000|2024-11-02 11:44:00|16588.93|16508.93|16589.81|16509.81|16589.81|16509.81|16588.93|16508.93|8
1730547850000|2024-11-02 11:44:10|16589.82|16509.82|16589.31|16509.31|16589.82|16509.82|16589.3|16509.3|9
1730547860000|2024-11-02 11:44:20|16589.32|16509.32|16590.2|16510.2|16590.2|16510.2|16589.32|16509.32|7
1730547870000|2024-11-02 11:44:30|16590.21|16510.21|16590.43|16510.43|16590.46|16510.46|16590.08|16510.08|10
1730547880000|2024-11-02 11:44:40|16590.45|16510.45|16590.3|16510.3|16590.6|16510.6|16590.3|16510.3|9
1730547890000|2024-11-02 11:44:50|16590.23|16510.23|16590.63|16510.63|16590.63|16510.63|16590.23|16510.23|10
1730547900000|2024-11-02 11:45:00|16590.68|16510.68|16590.49|16510.49|16590.68|16510.68|16590.47|16510.47|9
1730547910000|2024-11-02 11:45:10|16590.5|16510.5|16590.57|16510.57|16590.6|16510.6|16590.5|16510.5|7
1730547920000|2024-11-02 11:45:20|16590.46|16510.46|16590.36|16510.36|16590.59|16510.59|16590.31|16510.31|8
1730547930000|2024-11-02 11:45:30|16590.26|16510.26|16589|16509|16590.5|16510.5|16589|16509|9
1730547940000|2024-11-02 11:45:40|16588.71|16508.71|16589.4|16509.4|16589.73|16509.73|16588.57|16508.57|10
1730547950000|2024-11-02 11:45:50|16589.37|16509.37|16585|16505|16589.92|16509.92|16584.77|16504.77|10
1730547960000|2024-11-02 11:46:00|16585.18|16505.18|16585.78|16505.78|16585.78|16505.78|16585.18|16505.18|10
1730547970000|2024-11-02 11:46:10|16585.82|16505.82|16586|16506|16586|16506|16585.77|16505.77|9
1730547980000|2024-11-02 11:46:20|16586.02|16506.02|16586.13|16506.13|16586.13|16506.13|16585.93|16505.93|8
1730547990000|2024-11-02 11:46:30|16586.12|16506.12|16586.3|16506.3|16586.31|16506.31|16586.07|16506.07|9
1730548000000|2024-11-02 11:46:40|16586.24|16506.24|16585.93|16505.93|16586.24|16506.24|16585.93|16505.93|8
1730548010000|2024-11-02 11:46:50|16586.73|16506.73|16586.46|16506.46|16586.73|16506.73|16586.36|16506.36|7
1730548020000|2024-11-02 11:47:00|16586.48|16506.48|16588.28|16508.28|16589.41|16509.41|16586.48|16506.48|9
1730548030000|2024-11-02 11:47:10|16588.35|16508.35|16587.31|16507.31|16588.37|16508.37|16587.31|16507.31|9
1730548040000|2024-11-02 11:47:20|16586.92|16506.92|16585.91|16505.91|16586.92|16506.92|16585.9|16505.9|10
1730548050000|2024-11-02 11:47:30|16585.93|16505.93|16586.76|16506.76|16586.76|16506.76|16585.93|16505.93|8
1730548060000|2024-11-02 11:47:40|16587.28|16507.28|16588.63|16508.63|16588.63|16508.63|16587.28|16507.28|10
1730548070000|2024-11-02 11:47:50|16588.68|16508.68|16590.24|16510.24|16590.24|16510.24|16588.68|16508.68|9
1730548080000|2024-11-02 11:48:00|16590.25|16510.25|16590.57|16510.57|16590.59|16510.59|16590.25|16510.25|10
1730548090000|2024-11-02 11:48:10|16590.32|16510.32|16592.09|16512.09|16592.09|16512.09|16590.29|16510.29|9
1730548100000|2024-11-02 11:48:20|16592.19|16512.19|16592.87|16512.87|16592.87|16512.87|16592.16|16512.16|10
1730548110000|2024-11-02 11:48:30|16592.93|16512.93|16593.36|16513.36|16593.46|16513.46|16592.93|16512.93|9
1730548120000|2024-11-02 11:48:40|16593.45|16513.45|16594.87|16514.87|16595.11|16515.11|16593.45|16513.45|10
1730548130000|2024-11-02 11:48:50|16595.04|16515.04|16595.04|16515.04|16595.09|16515.09|16594.9|16514.9|9
1730548140000|2024-11-02 11:49:00|16595.05|16515.05|16594.36|16514.36|16595.05|16515.05|16593.9|16513.9|10
1730548150000|2024-11-02 11:49:10|16594.4|16514.4|16593.46|16513.46|16594.4|16514.4|16593.41|16513.41|9
1730548160000|2024-11-02 11:49:20|16593.44|16513.44|16592.69|16512.69|16593.44|16513.44|16591.75|16511.75|10
1730548170000|2024-11-02 11:49:30|16593.15|16513.15|16592.26|16512.26|16593.33|16513.33|16592.26|16512.26|10
1730548180000|2024-11-02 11:49:40|16592.21|16512.21|16590.97|16510.97|16592.21|16512.21|16590.93|16510.93|9
1730548190000|2024-11-02 11:49:50|16590.81|16510.81|16590.53|16510.53|16590.86|16510.86|16590.53|16510.53|7
1730548200000|2024-11-02 11:50:00|16590.5|16510.5|16590.22|16510.22|16590.5|16510.5|16590.17|16510.17|9
1730548210000|2024-11-02 11:50:10|16590.21|16510.21|16588.51|16508.51|16590.39|16510.39|16588.51|16508.51|10
1730548220000|2024-11-02 11:50:20|16588.38|16508.38|16588.93|16508.93|16588.93|16508.93|16588.33|16508.33|10
1730548230000|2024-11-02 11:50:30|16588.83|16508.83|16588.14|16508.14|16588.83|16508.83|16588.14|16508.14|7
1730548240000|2024-11-02 11:50:40|16588.16|16508.16|16587.79|16507.79|16588.97|16508.97|16587.57|16507.57|10
1730548250000|2024-11-02 11:50:50|16587.57|16507.57|16589.97|16509.97|16589.97|16509.97|16587.38|16507.38|10
1730548260000|2024-11-02 11:51:00|16590.13|16510.13|16585.15|16505.15|16590.18|16510.18|16585.15|16505.15|9
1730548270000|2024-11-02 11:51:10|16584.77|16504.77|16584.03|16504.03|16584.77|16504.77|16583.29|16503.29|10
1730548280000|2024-11-02 11:51:20|16584.24|16504.24|16584.71|16504.71|16584.71|16504.71|16583.99|16503.99|10
1730548290000|2024-11-02 11:51:30|16584.7|16504.7|16584.71|16504.71|16584.74|16504.74|16584.66|16504.66|7
1730548300000|2024-11-02 11:51:40|16585.09|16505.09|16582.78|16502.78|16585.09|16505.09|16582.78|16502.78|10
1730548310000|2024-11-02 11:51:50|16582.77|16502.77|16581.1|16501.1|16582.77|16502.77|16581.1|16501.1|10
1730548320000|2024-11-02 11:52:00|16581.14|16501.14|16581.45|16501.45|16581.46|16501.46|16581.01|16501.01|9
1730548330000|2024-11-02 11:52:10|16581.98|16501.98|16581.83|16501.83|16582.55|16502.55|16581.83|16501.83|10
1730548340000|2024-11-02 11:52:20|16581.67|16501.67|16581.35|16501.35|16581.67|16501.67|16580.3|16500.3|9
1730548350000|2024-11-02 11:52:30|16581.34|16501.34|16581.16|16501.16|16581.35|16501.35|16580.89|16500.89|10
1730548360000|2024-11-02 11:52:40|16581.22|16501.22|16580.32|16500.32|16581.25|16501.25|16580.32|16500.32|9
1730548370000|2024-11-02 11:52:50|16580.41|16500.41|16579.9|16499.9|16580.41|16500.41|16579.9|16499.9|10
1730548380000|2024-11-02 11:53:00|16579.85|16499.85|16576.86|16496.86|16579.85|16499.85|16576.86|16496.86|9
1730548390000|2024-11-02 11:53:10|16576.62|16496.62|16573.63|16493.63|16576.62|16496.62|16573.63|16493.63|9
1730548400000|2024-11-02 11:53:20|16573.39|16493.39|16572.38|16492.38|16573.53|16493.53|16572.38|16492.38|10
1730548410000|2024-11-02 11:53:30|16572.21|16492.21|16571.5|16491.5|16572.21|16492.21|16571.49|16491.49|10
1730548420000|2024-11-02 11:53:40|16571.53|16491.53|16571.04|16491.04|16571.53|16491.53|16571.04|16491.04|9
1730548430000|2024-11-02 11:53:50|16571.01|16491.01|16570.24|16490.24|16571.01|16491.01|16570.24|16490.24|9
1730548440000|2024-11-02 11:54:00|16570.2|16490.2|16568.81|16488.81|16570.2|16490.2|16568.81|16488.81|9
1730548450000|2024-11-02 11:54:10|16568.74|16488.74|16568.74|16488.74|16568.74|16488.74|16568.49|16488.49|10
1730548460000|2024-11-02 11:54:20|16568.83|16488.83|16568.37|16488.37|16568.83|16488.83|16568.15|16488.15|9
1730548470000|2024-11-02 11:54:30|16568.61|16488.61|16565.66|16485.66|16568.61|16488.61|16565.66|16485.66|10
1730548480000|2024-11-02 11:54:40|16565.82|16485.82|16565.79|16485.79|16565.85|16485.85|16565.7|16485.7|9
1730548490000|2024-11-02 11:54:50|16565.5|16485.5|16566.57|16486.57|16567.01|16487.01|16565.5|16485.5|10
1730548500000|2024-11-02 11:55:00|16566.44|16486.44|16566.8|16486.8|16566.82|16486.82|16566.43|16486.43|9
1730548510000|2024-11-02 11:55:10|16566.62|16486.62|16566.72|16486.72|16566.72|16486.72|16566.41|16486.41|10
1730548520000|2024-11-02 11:55:20|16566.73|16486.73|16566.97|16486.97|16567.39|16487.39|16566.73|16486.73|10
1730548530000|2024-11-02 11:55:30|16566.93|16486.93|16567.67|16487.67|16567.67|16487.67|16566.93|16486.93|8
1730548540000|2024-11-02 11:55:40|16567.3|16487.3|16568|16488|16568.18|16488.18|16567.3|16487.3|9
1730548550000|2024-11-02 11:55:50|16566.97|16486.97|16562.98|16482.98|16566.97|16486.97|16562.98|16482.98|9
1730548560000|2024-11-02 11:56:00|16562.65|16482.65|16564.07|16484.07|16564.07|16484.07|16562.24|16482.24|10
1730548570000|2024-11-02 11:56:10|16564.18|16484.18|16564.16|16484.16|16564.31|16484.31|16564.16|16484.16|10
1730548580000|2024-11-02 11:56:20|16564.19|16484.19|16563.83|16483.83|16564.19|16484.19|16563.83|16483.83|10
1730548590000|2024-11-02 11:56:30|16563.73|16483.73|16564.01|16484.01|16564.23|16484.23|16563.73|16483.73|10
1730548600000|2024-11-02 11:56:40|16564|16484|16564.15|16484.15|16564.15|16484.15|16564|16484|9
1730548610000|2024-11-02 11:56:50|16564.13|16484.13|16563.89|16483.89|16564.16|16484.16|16563.89|16483.89|10
1730548620000|2024-11-02 11:57:00|16563.84|16483.84|16565.11|16485.11|16565.19|16485.19|16563.84|16483.84|9
1730548630000|2024-11-02 11:57:10|16565.07|16485.07|16565.89|16485.89|16565.89|16485.89|16565.07|16485.07|8
1730548640000|2024-11-02 11:57:20|16565.91|16485.91|16562.32|16482.32|16566.14|16486.14|16562.25|16482.25|10
1730548650000|2024-11-02 11:57:30|16561.99|16481.99|16562.13|16482.13|16562.42|16482.42|16561.99|16481.99|10
1730548660000|2024-11-02 11:57:40|16562.11|16482.11|16560.73|16480.73|16562.11|16482.11|16560.73|16480.73|9
1730548670000|2024-11-02 11:57:50|16560.99|16480.99|16559.17|16479.17|16560.99|16480.99|16558.85|16478.85|10
1730548680000|2024-11-02 11:58:00|16559.87|16479.87|16557.44|16477.44|16559.87|16479.87|16557.22|16477.22|10
1730548690000|2024-11-02 11:58:10|16557.51|16477.51|16557.87|16477.87|16558|16478|16557.48|16477.48|9
1730548700000|2024-11-02 11:58:20|16557.79|16477.79|16556.57|16476.57|16557.79|16477.79|16556.34|16476.34|9
1730548710000|2024-11-02 11:58:30|16557.25|16477.25|16558.33|16478.33|16558.36|16478.36|16557.02|16477.02|10
1730548720000|2024-11-02 11:58:40|16558.66|16478.66|16561.23|16481.23|16561.23|16481.23|16558.66|16478.66|9
1730548730000|2024-11-02 11:58:50|16561.75|16481.75|16562.12|16482.12|16562.12|16482.12|16561.75|16481.75|9
1730548740000|2024-11-02 11:59:00|16562.03|16482.03|16563.5|16483.5|16563.5|16483.5|16561.67|16481.67|9
1730548750000|2024-11-02 11:59:10|16563.49|16483.49|16563.44|16483.44|16563.67|16483.67|16563.44|16483.44|9
1730548760000|2024-11-02 11:59:20|16562.97|16482.97|16562.19|16482.19|16562.97|16482.97|16562.19|16482.19|10
1730548770000|2024-11-02 11:59:30|16562.14|16482.14|16561.34|16481.34|16562.14|16482.14|16561.34|16481.34|10
1730548780000|2024-11-02 11:59:40|16561.3|16481.3|16561.69|16481.69|16561.7|16481.7|16561.11|16481.11|8
1730548790000|2024-11-02 11:59:50|16561.7|16481.7|16562.21|16482.21|16562.22|16482.22|16561.7|16481.7|8
1730548800000|2024-11-02 12:00:00|16562.13|16482.13|16560.98|16480.98|16562.13|16482.13|16560.27|16480.27|10
1730548810000|2024-11-02 12:00:10|16562.06|16482.06|16563.48|16483.48|16563.48|16483.48|16562.06|16482.06|10
1730548820000|2024-11-02 12:00:20|16563.5|16483.5|16563.13|16483.13|16563.58|16483.58|16563.13|16483.13|10
1730548830000|2024-11-02 12:00:30|16563.24|16483.24|16562.64|16482.64|16563.45|16483.45|16562.64|16482.64|10
1730548840000|2024-11-02 12:00:40|16562.44|16482.44|16562.97|16482.97|16563.25|16483.25|16562.44|16482.44|9
1730548850000|2024-11-02 12:00:50|16562.96|16482.96|16563.06|16483.06|16563.06|16483.06|16562.8|16482.8|9
1730548860000|2024-11-02 12:01:00|16563.17|16483.17|16564.51|16484.51|16564.82|16484.82|16563.17|16483.17|10
1730548870000|2024-11-02 12:01:10|16564.54|16484.54|16565.41|16485.41|16565.41|16485.41|16564.54|16484.54|9
1730548880000|2024-11-02 12:01:20|16565.42|16485.42|16566.11|16486.11|16566.15|16486.15|16565.42|16485.42|8
1730548890000|2024-11-02 12:01:30|16565.39|16485.39|16564.85|16484.85|16565.39|16485.39|16564.85|16484.85|10
1730548900000|2024-11-02 12:01:40|16564.87|16484.87|16564.71|16484.71|16564.94|16484.94|16564.48|16484.48|10
1730548910000|2024-11-02 12:01:50|16564.89|16484.89|16565.34|16485.34|16565.34|16485.34|16564.76|16484.76|9
1730548920000|2024-11-02 12:02:00|16565.29|16485.29|16565.95|16485.95|16566.01|16486.01|16565.29|16485.29|10
1730548930000|2024-11-02 12:02:10|16566.12|16486.12|16567|16487|16567|16487|16566.12|16486.12|10
1730548940000|2024-11-02 12:02:20|16567.22|16487.22|16567.06|16487.06|16567.43|16487.43|16566.62|16486.62|10
1730548950000|2024-11-02 12:02:30|16567.15|16487.15|16567.02|16487.02|16567.33|16487.33|16567.02|16487.02|10
1730548960000|2024-11-02 12:02:40|16566.93|16486.93|16566.6|16486.6|16567.24|16487.24|16566.6|16486.6|10
1730548970000|2024-11-02 12:02:50|16566.71|16486.71|16566.81|16486.81|16566.81|16486.81|16566.7|16486.7|6
1730548980000|2024-11-02 12:03:00|16566.82|16486.82|16567.2|16487.2|16567.31|16487.31|16566.74|16486.74|9
1730548990000|2024-11-02 12:03:10|16567.15|16487.15|16569.27|16489.27|16569.33|16489.33|16567.15|16487.15|10
1730549000000|2024-11-02 12:03:20|16569.29|16489.29|16570.36|16490.36|16570.39|16490.39|16569.29|16489.29|10
1730549010000|2024-11-02 12:03:30|16569.36|16489.36|16568.6|16488.6|16569.36|16489.36|16568.47|16488.47|10
1730549020000|2024-11-02 12:03:40|16568.52|16488.52|16568.38|16488.38|16568.53|16488.53|16568.18|16488.18|8
1730549030000|2024-11-02 12:03:50|16568.36|16488.36|16569.76|16489.76|16569.76|16489.76|16568.14|16488.14|10
1730549040000|2024-11-02 12:04:00|16570.29|16490.29|16572.6|16492.6|16572.6|16492.6|16570.29|16490.29|10
1730549050000|2024-11-02 12:04:10|16572.53|16492.53|16574.34|16494.34|16574.35|16494.35|16572.53|16492.53|10
1730549060000|2024-11-02 12:04:20|16574.29|16494.29|16574.17|16494.17|16574.42|16494.42|16574.1|16494.1|10
1730549070000|2024-11-02 12:04:30|16574.42|16494.42|16575.61|16495.61|16575.61|16495.61|16574.42|16494.42|10
1730549080000|2024-11-02 12:04:40|16576.26|16496.26|16578.59|16498.59|16578.62|16498.62|16576.26|16496.26|8
1730549090000|2024-11-02 12:04:50|16578.74|16498.74|16579.66|16499.66|16579.66|16499.66|16578.68|16498.68|10
1730549100000|2024-11-02 12:05:00|16579.72|16499.72|16577.27|16497.27|16579.72|16499.72|16577.27|16497.27|10
1730549110000|2024-11-02 12:05:10|16577.53|16497.53|16577.67|16497.67|16578.88|16498.88|16577.53|16497.53|10
1730549120000|2024-11-02 12:05:20|16577.65|16497.65|16576.36|16496.36|16577.65|16497.65|16576.34|16496.34|9
1730549130000|2024-11-02 12:05:30|16576.35|16496.35|16574.95|16494.95|16576.36|16496.36|16574.95|16494.95|9
1730549140000|2024-11-02 12:05:40|16574.81|16494.81|16576.75|16496.75|16576.86|16496.86|16574.81|16494.81|10
1730549150000|2024-11-02 12:05:50|16576.72|16496.72|16576.44|16496.44|16576.72|16496.72|16576.15|16496.15|8
1730549160000|2024-11-02 12:06:00|16576.64|16496.64|16576.17|16496.17|16576.64|16496.64|16576.17|16496.17|8
1730549170000|2024-11-02 12:06:10|16575.8|16495.8|16576.15|16496.15|16576.18|16496.18|16575.53|16495.53|10
1730549180000|2024-11-02 12:06:20|16576.22|16496.22|16577.1|16497.1|16577.1|16497.1|16576.22|16496.22|10
1730549190000|2024-11-02 12:06:30|16577.22|16497.22|16577.26|16497.26|16577.46|16497.46|16577.14|16497.14|9
1730549200000|2024-11-02 12:06:40|16577.24|16497.24|16577.53|16497.53|16577.53|16497.53|16577|16497|10
1730549210000|2024-11-02 12:06:50|16577.49|16497.49|16577.45|16497.45|16577.5|16497.5|16577.36|16497.36|7
1730549220000|2024-11-02 12:07:00|16577.53|16497.53|16577.08|16497.08|16577.53|16497.53|16576.82|16496.82|10
1730549230000|2024-11-02 12:07:10|16577.23|16497.23|16577|16497|16577.32|16497.32|16577|16497|9
1730549240000|2024-11-02 12:07:20|16577.01|16497.01|16577.28|16497.28|16577.28|16497.28|16577.01|16497.01|10
1730549250000|2024-11-02 12:07:30|16577.06|16497.06|16575.73|16495.73|16577.06|16497.06|16575.73|16495.73|10
1730549260000|2024-11-02 12:07:40|16575.79|16495.79|16575.8|16495.8|16576|16496|16575.79|16495.79|7
1730549270000|2024-11-02 12:07:50|16575.76|16495.76|16574.09|16494.09|16575.87|16495.87|16574.09|16494.09|10
1730549280000|2024-11-02 12:08:00|16574.67|16494.67|16573.84|16493.84|16574.72|16494.72|16573.7|16493.7|10
1730549290000|2024-11-02 12:08:10|16573.98|16493.98|16571.73|16491.73|16573.98|16493.98|16571.71|16491.71|10
1730549300000|2024-11-02 12:08:20|16571.75|16491.75|16572.68|16492.68|16573.36|16493.36|16571.75|16491.75|10
1730549310000|2024-11-02 12:08:30|16571.68|16491.68|16571.69|16491.69|16572.71|16492.71|16571.27|16491.27|10
1730549320000|2024-11-02 12:08:40|16571.82|16491.82|16571.95|16491.95|16572.25|16492.25|16571.82|16491.82|10
1730549330000|2024-11-02 12:08:50|16571.72|16491.72|16573.95|16493.95|16573.95|16493.95|16571.65|16491.65|10
1730549340000|2024-11-02 12:09:00|16573.87|16493.87|16573.48|16493.48|16573.9|16493.9|16573.29|16493.29|8
1730549350000|2024-11-02 12:09:10|16573.49|16493.49|16572.38|16492.38|16573.78|16493.78|16572.38|16492.38|10
1730549360000|2024-11-02 12:09:20|16572.34|16492.34|16572.64|16492.64|16572.66|16492.66|16572.34|16492.34|10
1730549370000|2024-11-02 12:09:30|16572.57|16492.57|16572.86|16492.86|16573.14|16493.14|16572.57|16492.57|9
1730549380000|2024-11-02 12:09:40|16572.82|16492.82|16573.36|16493.36|16573.41|16493.41|16572.82|16492.82|10
1730549390000|2024-11-02 12:09:50|16573.25|16493.25|16573.31|16493.31|16573.35|16493.35|16573.23|16493.23|9
1730549400000|2024-11-02 12:10:00|16573.3|16493.3|16573.29|16493.29|16573.3|16493.3|16572.91|16492.91|7
1730549410000|2024-11-02 12:10:10|16573.3|16493.3|16571.7|16491.7|16573.3|16493.3|16571.7|16491.7|9
1730549420000|2024-11-02 12:10:20|16570.63|16490.63|16569.85|16489.85|16571.43|16491.43|16569.85|16489.85|10
1730549430000|2024-11-02 12:10:30|16570.04|16490.04|16570.89|16490.89|16570.89|16490.89|16570.04|16490.04|9
1730549440000|2024-11-02 12:10:40|16570.77|16490.77|16572.25|16492.25|16572.43|16492.43|16570.73|16490.73|8
1730549450000|2024-11-02 12:10:50|16572.37|16492.37|16573.01|16493.01|16573.01|16493.01|16572.37|16492.37|9
1730549460000|2024-11-02 12:11:00|16572.99|16492.99|16571.51|16491.51|16572.99|16492.99|16571.51|16491.51|10
1730549470000|2024-11-02 12:11:10|16571.21|16491.21|16567.48|16487.48|16571.21|16491.21|16567.48|16487.48|10
1730549480000|2024-11-02 12:11:20|16567.36|16487.36|16566.78|16486.78|16567.36|16487.36|16566.67|16486.67|9
1730549490000|2024-11-02 12:11:30|16566.72|16486.72|16575.06|16495.06|16577.07|16497.07|16566.72|16486.72|10
1730549500000|2024-11-02 12:11:40|16565.72|16485.72|16566.97|16486.97|16566.97|16486.97|16565.6|16485.6|8
1730549510000|2024-11-02 12:11:50|16566.86|16486.86|16567.07|16487.07|16567.07|16487.07|16566.86|16486.86|8
1730549520000|2024-11-02 12:12:00|16567.1|16487.1|16567.12|16487.12|16567.34|16487.34|16566.66|16486.66|9
1730549530000|2024-11-02 12:12:10|16567.28|16487.28|16567.04|16487.04|16567.45|16487.45|16567.04|16487.04|10
1730549540000|2024-11-02 12:12:20|16567.1|16487.1|16566.53|16486.53|16567.63|16487.63|16566.53|16486.53|10
1730549550000|2024-11-02 12:12:30|16566.56|16486.56|16566.61|16486.61|16566.65|16486.65|16566.29|16486.29|10
1730549560000|2024-11-02 12:12:40|16566.6|16486.6|16566.45|16486.45|16566.65|16486.65|16566.39|16486.39|10
1730549570000|2024-11-02 12:12:50|16566.52|16486.52|16567.22|16487.22|16567.22|16487.22|16566.52|16486.52|8
1730549580000|2024-11-02 12:13:00|16567.24|16487.24|16567.1|16487.1|16567.32|16487.32|16567.1|16487.1|7
1730549590000|2024-11-02 12:13:10|16566.35|16486.35|16566.52|16486.52|16566.71|16486.71|16566.35|16486.35|9
1730549600000|2024-11-02 12:13:20|16566.66|16486.66|16567.02|16487.02|16567.06|16487.06|16566.59|16486.59|9
1730549610000|2024-11-02 12:13:30|16566.69|16486.69|16566.79|16486.79|16566.79|16486.79|16566.44|16486.44|9
1730549620000|2024-11-02 12:13:40|16566.84|16486.84|16565.91|16485.91|16566.86|16486.86|16565.91|16485.91|10
1730549630000|2024-11-02 12:13:50|16565.82|16485.82|16564.25|16484.25|16565.82|16485.82|16563.97|16483.97|10
1730549640000|2024-11-02 12:14:00|16564.31|16484.31|16562.82|16482.82|16564.31|16484.31|16562.82|16482.82|10
1730549650000|2024-11-02 12:14:10|16562.78|16482.78|16562.59|16482.59|16562.78|16482.78|16562.28|16482.28|10
1730549660000|2024-11-02 12:14:20|16562.61|16482.61|16569.47|16489.47|16569.81|16489.81|16562.5|16482.5|10
1730549670000|2024-11-02 12:14:30|16569.52|16489.52|16569.4|16489.4|16569.57|16489.57|16569.4|16489.4|6
1730549680000|2024-11-02 12:14:40|16569.39|16489.39|16570.05|16490.05|16570.14|16490.14|16569.39|16489.39|10
1730549690000|2024-11-02 12:14:50|16570.09|16490.09|16569.83|16489.83|16570.19|16490.19|16569.56|16489.56|7
1730549700000|2024-11-02 12:15:00|16565.1|16485.1|16562.3|16482.3|16565.1|16485.1|16562.3|16482.3|10
1730549710000|2024-11-02 12:15:10|16562.27|16482.27|16563.94|16483.94|16563.94|16483.94|16561.61|16481.61|10
1730549720000|2024-11-02 12:15:20|16563.74|16483.74|16566.27|16486.27|16566.27|16486.27|16563.22|16483.22|10
1730549730000|2024-11-02 12:15:30|16566.22|16486.22|16561.27|16481.27|16566.29|16486.29|16561.27|16481.27|9
1730549740000|2024-11-02 12:15:40|16561.25|16481.25|16561.58|16481.58|16561.58|16481.58|16561.25|16481.25|9
1730549750000|2024-11-02 12:15:50|16561.54|16481.54|16561.33|16481.33|16561.71|16481.71|16561.33|16481.33|10
1730549760000|2024-11-02 12:16:00|16561.22|16481.22|16563.51|16483.51|16563.74|16483.74|16561.15|16481.15|9
1730549770000|2024-11-02 12:16:10|16563|16483|16565.17|16485.17|16565.17|16485.17|16563|16483|10
1730549780000|2024-11-02 12:16:20|16565.18|16485.18|16566.21|16486.21|16566.29|16486.29|16565.18|16485.18|7
1730549790000|2024-11-02 12:16:30|16566.3|16486.3|16566.54|16486.54|16566.54|16486.54|16565.61|16485.61|10
1730549800000|2024-11-02 12:16:40|16566.61|16486.61|16565.48|16485.48|16567.18|16487.18|16565.48|16485.48|10
1730549810000|2024-11-02 12:16:50|16565.34|16485.34|16570.3|16490.3|16570.31|16490.31|16565.34|16485.34|9
1730549820000|2024-11-02 12:17:00|16570.31|16490.31|16572.99|16492.99|16572.99|16492.99|16570.31|16490.31|7
1730549830000|2024-11-02 12:17:10|16572.98|16492.98|16571.49|16491.49|16573|16493|16571.22|16491.22|10
1730549840000|2024-11-02 12:17:20|16571.64|16491.64|16574.69|16494.69|16574.69|16494.69|16571.63|16491.63|10
1730549850000|2024-11-02 12:17:30|16575.23|16495.23|16575.24|16495.24|16575.65|16495.65|16573.92|16493.92|10
1730549860000|2024-11-02 12:17:40|16575.36|16495.36|16575.53|16495.53|16575.62|16495.62|16575.36|16495.36|10
1730549870000|2024-11-02 12:17:50|16575.55|16495.55|16575.07|16495.07|16575.55|16495.55|16574.94|16494.94|9
1730549880000|2024-11-02 12:18:00|16574.91|16494.91|16573.25|16493.25|16574.91|16494.91|16573.25|16493.25|10
1730549890000|2024-11-02 12:18:10|16573.06|16493.06|16572.19|16492.19|16573.06|16493.06|16572.14|16492.14|9
1730549900000|2024-11-02 12:18:20|16572.15|16492.15|16570.08|16490.08|16572.15|16492.15|16568.97|16488.97|10
1730549910000|2024-11-02 12:18:30|16569.96|16489.96|16569.82|16489.82|16570.1|16490.1|16569.82|16489.82|9
1730549920000|2024-11-02 12:18:40|16569.83|16489.83|16567.29|16487.29|16569.85|16489.85|16567.29|16487.29|9
1730549930000|2024-11-02 12:18:50|16567.28|16487.28|16567.06|16487.06|16567.32|16487.32|16566.96|16486.96|10
1730549940000|2024-11-02 12:19:00|16566.95|16486.95|16567.95|16487.95|16567.95|16487.95|16566.52|16486.52|10
1730549950000|2024-11-02 12:19:10|16567.71|16487.71|16567.68|16487.68|16568.14|16488.14|16567.32|16487.32|10
1730549960000|2024-11-02 12:19:20|16567.78|16487.78|16565.27|16485.27|16567.78|16487.78|16565.27|16485.27|10
1730549970000|2024-11-02 12:19:30|16565.04|16485.04|16564.45|16484.45|16565.04|16485.04|16564.45|16484.45|10
1730549980000|2024-11-02 12:19:40|16564.48|16484.48|16563.12|16483.12|16564.48|16484.48|16563.12|16483.12|10
1730549990000|2024-11-02 12:19:50|16562.15|16482.15|16561.95|16481.95|16562.16|16482.16|16561.95|16481.95|8
1730550000000|2024-11-02 12:20:00|16561.87|16481.87|16561.27|16481.27|16561.91|16481.91|16561.27|16481.27|10
1730550010000|2024-11-02 12:20:10|16561.2|16481.2|16558.07|16478.07|16561.2|16481.2|16558.07|16478.07|10
1730550020000|2024-11-02 12:20:20|16557.82|16477.82|16557.61|16477.61|16557.94|16477.94|16557.54|16477.54|10
1730550030000|2024-11-02 12:20:30|16556.2|16476.2|16554.02|16474.02|16556.2|16476.2|16554.02|16474.02|10
1730550040000|2024-11-02 12:20:40|16553.68|16473.68|16553.41|16473.41|16553.68|16473.68|16553.27|16473.27|10
1730550050000|2024-11-02 12:20:50|16553.42|16473.42|16553.29|16473.29|16553.42|16473.42|16553.28|16473.28|10
1730550060000|2024-11-02 12:21:00|16553.13|16473.13|16552.74|16472.74|16553.63|16473.63|16552.62|16472.62|10
1730550070000|2024-11-02 12:21:10|16552.95|16472.95|16553.55|16473.55|16553.55|16473.55|16552.95|16472.95|10
1730550080000|2024-11-02 12:21:20|16553.36|16473.36|16553.53|16473.53|16553.56|16473.56|16553.31|16473.31|10
1730550090000|2024-11-02 12:21:30|16552.97|16472.97|16553.61|16473.61|16554.14|16474.14|16552.97|16472.97|10
1730550100000|2024-11-02 12:21:40|16553.62|16473.62|16553.9|16473.9|16555.65|16475.65|16553.55|16473.55|10
1730550110000|2024-11-02 12:21:50|16553.75|16473.75|16552.48|16472.48|16553.75|16473.75|16552.48|16472.48|9
1730550120000|2024-11-02 12:22:00|16552.34|16472.34|16552.25|16472.25|16552.62|16472.62|16552.24|16472.24|10
1730550130000|2024-11-02 12:22:10|16552.27|16472.27|16552.93|16472.93|16552.93|16472.93|16552.27|16472.27|7
1730550140000|2024-11-02 12:22:20|16552.8|16472.8|16553.11|16473.11|16553.46|16473.46|16552.8|16472.8|10
1730550150000|2024-11-02 12:22:30|16553.23|16473.23|16552.9|16472.9|16553.3|16473.3|16552.9|16472.9|9
1730550160000|2024-11-02 12:22:40|16552.93|16472.93|16552.95|16472.95|16553.04|16473.04|16552.92|16472.92|9
1730550170000|2024-11-02 12:22:50|16553.53|16473.53|16554.01|16474.01|16554.62|16474.62|16553.53|16473.53|9
1730550180000|2024-11-02 12:23:00|16553.9|16473.9|16552.44|16472.44|16554.09|16474.09|16552.44|16472.44|10
1730550190000|2024-11-02 12:23:10|16552.38|16472.38|16550.93|16470.93|16552.38|16472.38|16550.81|16470.81|10
1730550200000|2024-11-02 12:23:20|16551|16471|16548.19|16468.19|16551.01|16471.01|16548.19|16468.19|10
1730550210000|2024-11-02 12:23:30|16548.07|16468.07|16548.51|16468.51|16548.51|16468.51|16547.75|16467.75|9
1730550220000|2024-11-02 12:23:40|16548.6|16468.6|16547.75|16467.75|16548.6|16468.6|16547.71|16467.71|10
1730550230000|2024-11-02 12:23:50|16548.17|16468.17|16546.72|16466.72|16548.59|16468.59|16545.53|16465.53|10
1730550240000|2024-11-02 12:24:00|16547.52|16467.52|16548.28|16468.28|16548.3|16468.3|16547.52|16467.52|10
1730550250000|2024-11-02 12:24:10|16548.12|16468.12|16546.6|16466.6|16548.12|16468.12|16546.6|16466.6|9
1730550260000|2024-11-02 12:24:20|16545.95|16465.95|16545.69|16465.69|16546.14|16466.14|16545.4|16465.4|9
1730550270000|2024-11-02 12:24:30|16545.79|16465.79|16545.75|16465.75|16546.02|16466.02|16545.68|16465.68|10
1730550280000|2024-11-02 12:24:40|16546.01|16466.01|16546.84|16466.84|16546.84|16466.84|16546.01|16466.01|10
1730550290000|2024-11-02 12:24:50|16546.61|16466.61|16545.22|16465.22|16547.05|16467.05|16544.78|16464.78|9
1730550300000|2024-11-02 12:25:00|16545.24|16465.24|16546.74|16466.74|16546.74|16466.74|16545.22|16465.22|10
1730550310000|2024-11-02 12:25:10|16546.7|16466.7|16546.54|16466.54|16546.7|16466.7|16546.5|16466.5|10
1730550320000|2024-11-02 12:25:20|16546.47|16466.47|16545.4|16465.4|16546.47|16466.47|16545.4|16465.4|10
1730550330000|2024-11-02 12:25:30|16544.93|16464.93|16540.12|16460.12|16544.93|16464.93|16540.12|16460.12|10
1730550340000|2024-11-02 12:25:40|16539.87|16459.87|16538.35|16458.35|16539.87|16459.87|16538.35|16458.35|10
1730550350000|2024-11-02 12:25:50|16537.85|16457.85|16537.42|16457.42|16537.85|16457.85|16535.89|16455.89|10
1730550360000|2024-11-02 12:26:00|16537.33|16457.33|16538.07|16458.07|16538.07|16458.07|16537.24|16457.24|10
1730550370000|2024-11-02 12:26:10|16538.19|16458.19|16537.14|16457.14|16539.09|16459.09|16537.14|16457.14|10
1730550380000|2024-11-02 12:26:20|16537.05|16457.05|16536.5|16456.5|16537.05|16457.05|16536.39|16456.39|10
1730550390000|2024-11-02 12:26:30|16535.71|16455.71|16535.69|16455.69|16536.18|16456.18|16535.61|16455.61|10
1730550400000|2024-11-02 12:26:40|16535.43|16455.43|16535.51|16455.51|16535.67|16455.67|16535.43|16455.43|10
1730550410000|2024-11-02 12:26:50|16535.47|16455.47|16535|16455|16535.47|16455.47|16534.84|16454.84|10
1730550420000|2024-11-02 12:27:00|16534.96|16454.96|16534.57|16454.57|16535.18|16455.18|16534.57|16454.57|9
1730550430000|2024-11-02 12:27:10|16534.89|16454.89|16533.12|16453.12|16535.41|16455.41|16533.12|16453.12|10
1730550440000|2024-11-02 12:27:20|16532.95|16452.95|16530.14|16450.14|16532.95|16452.95|16530.14|16450.14|10
1730550450000|2024-11-02 12:27:30|16529.89|16449.89|16529.66|16449.66|16530.01|16450.01|16529.66|16449.66|10
1730550460000|2024-11-02 12:27:40|16529.09|16449.09|16528.28|16448.28|16529.13|16449.13|16528.06|16448.06|10
1730550470000|2024-11-02 12:27:50|16528.4|16448.4|16527.38|16447.38|16528.46|16448.46|16527.38|16447.38|10
1730550480000|2024-11-02 12:28:00|16527.34|16447.34|16526.31|16446.31|16527.34|16447.34|16526.28|16446.28|8
1730550490000|2024-11-02 12:28:10|16526.28|16446.28|16526.99|16446.99|16526.99|16446.99|16526.28|16446.28|10
1730550500000|2024-11-02 12:28:20|16527.32|16447.32|16527.3|16447.3|16527.36|16447.36|16527.03|16447.03|10
1730550510000|2024-11-02 12:28:30|16527.34|16447.34|16527.17|16447.17|16527.34|16447.34|16526.9|16446.9|10
1730550520000|2024-11-02 12:28:40|16527.25|16447.25|16526.87|16446.87|16527.3|16447.3|16526.46|16446.46|10
1730550530000|2024-11-02 12:28:50|16526.95|16446.95|16526.09|16446.09|16527|16447|16526.03|16446.03|9
1730550540000|2024-11-02 12:29:00|16526.18|16446.18|16526.3|16446.3|16526.51|16446.51|16526.18|16446.18|10
1730550550000|2024-11-02 12:29:10|16525.38|16445.38|16525.74|16445.74|16526.09|16446.09|16525.26|16445.26|10
1730550560000|2024-11-02 12:29:20|16525.76|16445.76|16525.31|16445.31|16525.86|16445.86|16525.31|16445.31|9
1730550570000|2024-11-02 12:29:30|16525.29|16445.29|16521.09|16441.09|16525.29|16445.29|16521.09|16441.09|10
1730550580000|2024-11-02 12:29:40|16521.01|16441.01|16519.92|16439.92|16521.01|16441.01|16519.82|16439.82|10
1730550590000|2024-11-02 12:29:50|16520.04|16440.04|16519.3|16439.3|16520.07|16440.07|16519.3|16439.3|10
1730550600000|2024-11-02 12:30:00|16519.81|16439.81|16524.4|16444.4|16524.4|16444.4|16519.68|16439.68|10
1730550610000|2024-11-02 12:30:10|16525.77|16445.77|16527.6|16447.6|16527.6|16447.6|16525.77|16445.77|10
1730550620000|2024-11-02 12:30:20|16528.28|16448.28|16530.44|16450.44|16530.44|16450.44|16528.28|16448.28|10
1730550630000|2024-11-02 12:30:30|16530.41|16450.41|16529.96|16449.96|16530.66|16450.66|16529.92|16449.92|9
1730550640000|2024-11-02 12:30:40|16529.94|16449.94|16529.48|16449.48|16529.94|16449.94|16529.29|16449.29|9
1730550650000|2024-11-02 12:30:50|16531.31|16451.31|16529.52|16449.52|16531.86|16451.86|16529.52|16449.52|9
1730550660000|2024-11-02 12:31:00|16529.59|16449.59|16529.94|16449.94|16529.94|16449.94|16529.59|16449.59|10
1730550670000|2024-11-02 12:31:10|16529.91|16449.91|16527.22|16447.22|16529.91|16449.91|16527.1|16447.1|9
1730550680000|2024-11-02 12:31:20|16528.49|16448.49|16525.74|16445.74|16528.49|16448.49|16525.74|16445.74|10
1730550690000|2024-11-02 12:31:30|16525.55|16445.55|16526.02|16446.02|16526.16|16446.16|16525.35|16445.35|10
1730550700000|2024-11-02 12:31:40|16526.01|16446.01|16524.68|16444.68|16526.01|16446.01|16524.59|16444.59|10
1730550710000|2024-11-02 12:31:50|16524.93|16444.93|16527.12|16447.12|16527.24|16447.24|16524.93|16444.93|10
1730550720000|2024-11-02 12:32:00|16527.06|16447.06|16524.76|16444.76|16527.06|16447.06|16523.78|16443.78|10
1730550730000|2024-11-02 12:32:10|16525.06|16445.06|16521.09|16441.09|16525.06|16445.06|16521.09|16441.09|10
1730550740000|2024-11-02 12:32:20|16521.31|16441.31|16518.41|16438.41|16521.31|16441.31|16518.41|16438.41|10
1730550750000|2024-11-02 12:32:30|16518.27|16438.27|16517.42|16437.42|16518.27|16438.27|16517.42|16437.42|10
1730550760000|2024-11-02 12:32:40|16516.34|16436.34|16516.03|16436.03|16516.34|16436.34|16515.61|16435.61|10
1730550770000|2024-11-02 12:32:50|16516.18|16436.18|16514.18|16434.18|16516.18|16436.18|16514.18|16434.18|10
1730550780000|2024-11-02 12:33:00|16513.89|16433.89|16512.82|16432.82|16514.88|16434.88|16512.82|16432.82|10
1730550790000|2024-11-02 12:33:10|16512.53|16432.53|16508.28|16428.28|16512.53|16432.53|16508.28|16428.28|10
1730550800000|2024-11-02 12:33:20|16508.09|16428.09|16509.49|16429.49|16509.49|16429.49|16508.09|16428.09|9
1730550810000|2024-11-02 12:33:30|16510.28|16430.28|16511.37|16431.37|16511.45|16431.45|16510.28|16430.28|10
1730550820000|2024-11-02 12:33:40|16511.46|16431.46|16512.25|16432.25|16512.25|16432.25|16511.4|16431.4|10
1730550830000|2024-11-02 12:33:50|16512.61|16432.61|16512.33|16432.33|16513.32|16433.32|16511.76|16431.76|10
1730550840000|2024-11-02 12:34:00|16512.18|16432.18|16512.69|16432.69|16512.75|16432.75|16512.08|16432.08|10
1730550850000|2024-11-02 12:34:10|16512.05|16432.05|16512.36|16432.36|16512.72|16432.72|16511.95|16431.95|10
1730550860000|2024-11-02 12:34:20|16511.6|16431.6|16510.13|16430.13|16511.6|16431.6|16509.6|16429.6|10
1730550870000|2024-11-02 12:34:30|16510.11|16430.11|16509.17|16429.17|16510.45|16430.45|16509.17|16429.17|10
1730550880000|2024-11-02 12:34:40|16508.12|16428.12|16507.89|16427.89|16508.12|16428.12|16507.83|16427.83|8
1730550890000|2024-11-02 12:34:50|16507.88|16427.88|16508.24|16428.24|16508.73|16428.73|16507.88|16427.88|9
1730550900000|2024-11-02 12:35:00|16508.3|16428.3|16509.38|16429.38|16510.49|16430.49|16508.24|16428.24|10
1730550910000|2024-11-02 12:35:10|16509.08|16429.08|16505.01|16425.01|16509.08|16429.08|16505.01|16425.01|10
1730550920000|2024-11-02 12:35:20|16504.98|16424.98|16500.38|16420.38|16504.98|16424.98|16500.38|16420.38|10
1730550930000|2024-11-02 12:35:30|16500.53|16420.53|16500.91|16420.91|16500.91|16420.91|16499.82|16419.82|10
1730550940000|2024-11-02 12:35:40|16501.41|16421.41|16502.57|16422.57|16502.57|16422.57|16501.41|16421.41|10
1730550950000|2024-11-02 12:35:50|16502.56|16422.56|16505|16425|16505|16425|16502.49|16422.49|10
1730550960000|2024-11-02 12:36:00|16504.92|16424.92|16510.47|16430.47|16510.47|16430.47|16504.89|16424.89|10
1730550970000|2024-11-02 12:36:10|16510.52|16430.52|16511.23|16431.23|16511.34|16431.34|16510.52|16430.52|10
1730550980000|2024-11-02 12:36:20|16511.24|16431.24|16511.54|16431.54|16511.54|16431.54|16509.9|16429.9|10
1730550990000|2024-11-02 12:36:30|16511.5|16431.5|16512.78|16432.78|16512.78|16432.78|16511.5|16431.5|10
1730551000000|2024-11-02 12:36:40|16513.67|16433.67|16515.04|16435.04|16515.04|16435.04|16513.67|16433.67|10
1730551010000|2024-11-02 12:36:50|16515.87|16435.87|16516.75|16436.75|16516.76|16436.76|16515.67|16435.67|9
1730551020000|2024-11-02 12:37:00|16516.98|16436.98|16519.77|16439.77|16519.99|16439.99|16516.78|16436.78|10
1730551030000|2024-11-02 12:37:10|16519.85|16439.85|16520.47|16440.47|16520.98|16440.98|16519.85|16439.85|10
1730551040000|2024-11-02 12:37:20|16520.09|16440.09|16519.72|16439.72|16520.29|16440.29|16519.72|16439.72|9
1730551050000|2024-11-02 12:37:30|16519.8|16439.8|16520.2|16440.2|16521.8|16441.8|16519.8|16439.8|9
1730551060000|2024-11-02 12:37:40|16520.15|16440.15|16520.26|16440.26|16520.35|16440.35|16519.85|16439.85|10
1730551070000|2024-11-02 12:37:50|16520.34|16440.34|16524.51|16444.51|16524.57|16444.57|16520.34|16440.34|10
1730551080000|2024-11-02 12:38:00|16524.56|16444.56|16525.49|16445.49|16525.49|16445.49|16523.8|16443.8|10
1730551090000|2024-11-02 12:38:10|16525.71|16445.71|16524.46|16444.46|16525.74|16445.74|16524.09|16444.09|10
1730551100000|2024-11-02 12:38:20|16524.3|16444.3|16524.34|16444.34|16525.63|16445.63|16524.3|16444.3|10
1730551110000|2024-11-02 12:38:30|16524.25|16444.25|16524.94|16444.94|16526.05|16446.05|16524.25|16444.25|10
1730551120000|2024-11-02 12:38:40|16524.8|16444.8|16520.72|16440.72|16524.8|16444.8|16520.61|16440.61|10
1730551130000|2024-11-02 12:38:50|16520.83|16440.83|16523.41|16443.41|16523.55|16443.55|16520.83|16440.83|10
1730551140000|2024-11-02 12:39:00|16523.36|16443.36|16524.48|16444.48|16524.48|16444.48|16523.01|16443.01|10
1730551150000|2024-11-02 12:39:10|16524.89|16444.89|16525.15|16445.15|16525.42|16445.42|16524.86|16444.86|10
1730551160000|2024-11-02 12:39:20|16524.98|16444.98|16524.72|16444.72|16525.05|16445.05|16524.72|16444.72|10
1730551170000|2024-11-02 12:39:30|16524.71|16444.71|16522.68|16442.68|16524.71|16444.71|16522.68|16442.68|10
1730551180000|2024-11-02 12:39:40|16522.88|16442.88|16523.53|16443.53|16523.57|16443.57|16522.88|16442.88|10
1730551190000|2024-11-02 12:39:50|16523.2|16443.2|16525.55|16445.55|16525.65|16445.65|16523.2|16443.2|10
1730551200000|2024-11-02 12:40:00|16525.54|16445.54|16525.08|16445.08|16525.54|16445.54|16525.08|16445.08|10
1730551210000|2024-11-02 12:40:10|16525.07|16445.07|16524.54|16444.54|16525.14|16445.14|16524.44|16444.44|10
1730551220000|2024-11-02 12:40:20|16524.16|16444.16|16525.42|16445.42|16528.24|16448.24|16523.01|16443.01|10
1730551230000|2024-11-02 12:40:30|16525.29|16445.29|16524.58|16444.58|16525.29|16445.29|16524.43|16444.43|10
1730551240000|2024-11-02 12:40:40|16524.48|16444.48|16526.42|16446.42|16526.42|16446.42|16523.92|16443.92|10
1730551250000|2024-11-02 12:40:50|16526.56|16446.56|16528.09|16448.09|16528.1|16448.1|16526.51|16446.51|9
1730551260000|2024-11-02 12:41:00|16527.98|16447.98|16525.16|16445.16|16528.29|16448.29|16525.16|16445.16|10
1730551270000|2024-11-02 12:41:10|16524.8|16444.8|16522.64|16442.64|16524.8|16444.8|16522.64|16442.64|10
1730551280000|2024-11-02 12:41:20|16522.37|16442.37|16522.4|16442.4|16522.4|16442.4|16521.95|16441.95|10
1730551290000|2024-11-02 12:41:30|16522.19|16442.19|16520.5|16440.5|16522.19|16442.19|16520.5|16440.5|10
1730551300000|2024-11-02 12:41:40|16520.43|16440.43|16519.79|16439.79|16520.47|16440.47|16519.56|16439.56|10
1730551310000|2024-11-02 12:41:50|16519.64|16439.64|16516.71|16436.71|16519.66|16439.66|16516.71|16436.71|9
1730551320000|2024-11-02 12:42:00|16516.63|16436.63|16514.76|16434.76|16516.63|16436.63|16514.76|16434.76|10
1730551330000|2024-11-02 12:42:10|16513.61|16433.61|16513.58|16433.58|16514.29|16434.29|16513.58|16433.58|10
1730551340000|2024-11-02 12:42:20|16513.47|16433.47|16513.84|16433.84|16513.84|16433.84|16512.68|16432.68|10
1730551350000|2024-11-02 12:42:30|16513.89|16433.89|16513.94|16433.94|16514.1|16434.1|16513.89|16433.89|9
1730551360000|2024-11-02 12:42:40|16513.83|16433.83|16522.64|16442.64|16522.71|16442.71|16513.83|16433.83|10
1730551370000|2024-11-02 12:42:50|16522.24|16442.24|16523.57|16443.57|16523.66|16443.66|16522.23|16442.23|10
1730551380000|2024-11-02 12:43:00|16523.83|16443.83|16524.62|16444.62|16524.62|16444.62|16523.83|16443.83|10
1730551390000|2024-11-02 12:43:10|16524.68|16444.68|16523.42|16443.42|16524.68|16444.68|16523.42|16443.42|10
1730551400000|2024-11-02 12:43:20|16522.93|16442.93|16521.62|16441.62|16523.25|16443.25|16521.62|16441.62|10
1730551410000|2024-11-02 12:43:30|16521.46|16441.46|16513.48|16433.48|16521.54|16441.54|16512.95|16432.95|9
1730551420000|2024-11-02 12:43:40|16513.57|16433.57|16513.95|16433.95|16514|16434|16513.56|16433.56|10
1730551430000|2024-11-02 12:43:50|16513.94|16433.94|16512.25|16432.25|16513.94|16433.94|16511.53|16431.53|10
1730551440000|2024-11-02 12:44:00|16512.34|16432.34|16510.65|16430.65|16512.65|16432.65|16510.65|16430.65|10
1730551450000|2024-11-02 12:44:10|16510.68|16430.68|16511.41|16431.41|16511.41|16431.41|16509.85|16429.85|10
1730551460000|2024-11-02 12:44:20|16512.07|16432.07|16511.94|16431.94|16512.07|16432.07|16510.69|16430.69|10
1730551470000|2024-11-02 12:44:30|16511.96|16431.96|16509.23|16429.23|16511.96|16431.96|16509.23|16429.23|9
1730551480000|2024-11-02 12:44:40|16509.58|16429.58|16510.7|16430.7|16510.7|16430.7|16509.41|16429.41|9
1730551490000|2024-11-02 12:44:50|16510.94|16430.94|16512.14|16432.14|16512.14|16432.14|16510.7|16430.7|10
1730551500000|2024-11-02 12:45:00|16512.27|16432.27|16513.1|16433.1|16513.1|16433.1|16512.27|16432.27|10
1730551510000|2024-11-02 12:45:10|16513.15|16433.15|16516|16436|16516|16436|16513.15|16433.15|10
1730551520000|2024-11-02 12:45:20|16516.01|16436.01|16515.93|16435.93|16516.01|16436.01|16515.49|16435.49|10
1730551530000|2024-11-02 12:45:30|16515.84|16435.84|16514.65|16434.65|16515.88|16435.88|16514.65|16434.65|8
1730551540000|2024-11-02 12:45:40|16514.23|16434.23|16512.64|16432.64|16514.23|16434.23|16512.64|16432.64|10
1730551550000|2024-11-02 12:45:50|16512.59|16432.59|16512.03|16432.03|16513.07|16433.07|16512.03|16432.03|10
1730551560000|2024-11-02 12:46:00|16512.14|16432.14|16512.32|16432.32|16512.75|16432.75|16512.14|16432.14|10
1730551570000|2024-11-02 12:46:10|16511.27|16431.27|16509.53|16429.53|16511.27|16431.27|16509.53|16429.53|10
1730551580000|2024-11-02 12:46:20|16509.73|16429.73|16511|16431|16511|16431|16509.73|16429.73|10
1730551590000|2024-11-02 12:46:30|16510.83|16430.83|16510.22|16430.22|16510.86|16430.86|16509.95|16429.95|9
1730551600000|2024-11-02 12:46:40|16510|16430|16505.23|16425.23|16510|16430|16505.23|16425.23|10
1730551610000|2024-11-02 12:46:50|16505.08|16425.08|16502.64|16422.64|16505.08|16425.08|16502.58|16422.58|10
1730551620000|2024-11-02 12:47:00|16502.72|16422.72|16503.1|16423.1|16503.36|16423.36|16501.65|16421.65|10
1730551630000|2024-11-02 12:47:10|16502.55|16422.55|16496.01|16416.01|16502.55|16422.55|16495.61|16415.61|10
1730551640000|2024-11-02 12:47:20|16495.13|16415.13|16492.88|16412.88|16495.54|16415.54|16492.61|16412.61|9
1730551650000|2024-11-02 12:47:30|16492.9|16412.9|16494.63|16414.63|16495.26|16415.26|16492.9|16412.9|10
1730551660000|2024-11-02 12:47:40|16494.44|16414.44|16493.66|16413.66|16495.01|16415.01|16493.66|16413.66|10
1730551670000|2024-11-02 12:47:50|16493.8|16413.8|16493.15|16413.15|16493.87|16413.87|16493.05|16413.05|10
1730551680000|2024-11-02 12:48:00|16492.49|16412.49|16489.29|16409.29|16492.49|16412.49|16489.29|16409.29|10
1730551690000|2024-11-02 12:48:10|16489.53|16409.53|16491.41|16411.41|16491.41|16411.41|16489.53|16409.53|10
1730551700000|2024-11-02 12:48:20|16491.27|16411.27|16489.55|16409.55|16491.27|16411.27|16489.55|16409.55|10
1730551710000|2024-11-02 12:48:30|16489.21|16409.21|16486.05|16406.05|16489.21|16409.21|16486.05|16406.05|9
1730551720000|2024-11-02 12:48:40|16485.96|16405.96|16482.87|16402.87|16486.07|16406.07|16482.16|16402.16|10
1730551730000|2024-11-02 12:48:50|16482.7|16402.7|16480.01|16400.01|16482.7|16402.7|16480.01|16400.01|10
1730551740000|2024-11-02 12:49:00|16479.63|16399.63|16480.5|16400.5|16480.91|16400.91|16479.41|16399.41|10
1730551750000|2024-11-02 12:49:10|16479.63|16399.63|16479.14|16399.14|16479.72|16399.72|16479.14|16399.14|10
1730551760000|2024-11-02 12:49:20|16480.12|16400.12|16475.4|16395.4|16480.49|16400.49|16475.4|16395.4|10
1730551770000|2024-11-02 12:49:30|16475.15|16395.15|16469.18|16389.18|16475.15|16395.15|16469.18|16389.18|9
1730551780000|2024-11-02 12:49:40|16469.03|16389.03|16467.91|16387.91|16469.03|16389.03|16467.91|16387.91|10
1730551790000|2024-11-02 12:49:50|16467.62|16387.62|16467.57|16387.57|16467.9|16387.9|16467.22|16387.22|9
1730551800000|2024-11-02 12:50:00|16467.61|16387.61|16463.91|16383.91|16467.92|16387.92|16463.91|16383.91|10
1730551810000|2024-11-02 12:50:10|16462.62|16382.62|16459.84|16379.84|16462.62|16382.62|16459.84|16379.84|9
1730551820000|2024-11-02 12:50:20|16459.54|16379.54|16465.39|16385.39|16465.39|16385.39|16459.19|16379.19|10
1730551830000|2024-11-02 12:50:30|16466.03|16386.03|16469.77|16389.77|16469.77|16389.77|16466.03|16386.03|10
1730551840000|2024-11-02 12:50:40|16470.22|16390.22|16470.98|16390.98|16471.27|16391.27|16470.22|16390.22|10
1730551850000|2024-11-02 12:50:50|16471.38|16391.38|16472.78|16392.78|16472.97|16392.97|16471.38|16391.38|10
1730551860000|2024-11-02 12:51:00|16473.15|16393.15|16471.99|16391.99|16473.69|16393.69|16471.79|16391.79|10
1730551870000|2024-11-02 12:51:10|16471.87|16391.87|16469.29|16389.29|16471.87|16391.87|16469.29|16389.29|10
1730551880000|2024-11-02 12:51:20|16468.91|16388.91|16470.85|16390.85|16471.08|16391.08|16468.91|16388.91|10
1730551890000|2024-11-02 12:51:30|16471.01|16391.01|16465.85|16385.85|16471.01|16391.01|16465.85|16385.85|10
1730551900000|2024-11-02 12:51:40|16464.77|16384.77|16466.25|16386.25|16466.25|16386.25|16464.49|16384.49|10
1730551910000|2024-11-02 12:51:50|16467.14|16387.14|16467.41|16387.41|16467.97|16387.97|16467.14|16387.14|10
1730551920000|2024-11-02 12:52:00|16467.42|16387.42|16471.01|16391.01|16471.01|16391.01|16467.29|16387.29|10
1730551930000|2024-11-02 12:52:10|16471.14|16391.14|16472.82|16392.82|16472.82|16392.82|16470.88|16390.88|9
1730551940000|2024-11-02 12:52:20|16472.8|16392.8|16471.93|16391.93|16472.8|16392.8|16471.68|16391.68|9
1730551950000|2024-11-02 12:52:30|16471.82|16391.82|16472.34|16392.34|16473.8|16393.8|16471.67|16391.67|10
1730551960000|2024-11-02 12:52:40|16472.49|16392.49|16467.99|16387.99|16472.49|16392.49|16467.96|16387.96|10
1730551970000|2024-11-02 12:52:50|16468.33|16388.33|16470.6|16390.6|16470.62|16390.62|16468.33|16388.33|10
1730551980000|2024-11-02 12:53:00|16470.31|16390.31|16468.58|16388.58|16470.81|16390.81|16468.36|16388.36|10
1730551990000|2024-11-02 12:53:10|16469.14|16389.14|16468.33|16388.33|16469.14|16389.14|16468.09|16388.09|9
1730552000000|2024-11-02 12:53:20|16467.95|16387.95|16468.34|16388.34|16468.81|16388.81|16467.95|16387.95|10
1730552010000|2024-11-02 12:53:30|16468.07|16388.07|16469.55|16389.55|16469.55|16389.55|16467.4|16387.4|10
1730552020000|2024-11-02 12:53:40|16469.78|16389.78|16471.3|16391.3|16471.3|16391.3|16469.78|16389.78|10
1730552030000|2024-11-02 12:53:50|16471.32|16391.32|16471.1|16391.1|16472.63|16392.63|16471.1|16391.1|9
1730552040000|2024-11-02 12:54:00|16470.87|16390.87|16469.69|16389.69|16470.87|16390.87|16469.67|16389.67|10
1730552050000|2024-11-02 12:54:10|16468.13|16388.13|16469.79|16389.79|16469.79|16389.79|16468.13|16388.13|10
1730552060000|2024-11-02 12:54:20|16469.82|16389.82|16469.63|16389.63|16470.06|16390.06|16469.59|16389.59|9
1730552070000|2024-11-02 12:54:30|16469.33|16389.33|16473.08|16393.08|16473.08|16393.08|16469.2|16389.2|10
1730552080000|2024-11-02 12:54:40|16473.02|16393.02|16471.81|16391.81|16473.02|16393.02|16471.81|16391.81|10
1730552090000|2024-11-02 12:54:50|16471.47|16391.47|16471.55|16391.55|16471.67|16391.67|16471.03|16391.03|9
1730552100000|2024-11-02 12:55:00|16471.43|16391.43|16470.53|16390.53|16471.57|16391.57|16470.53|16390.53|10
1730552110000|2024-11-02 12:55:10|16471.69|16391.69|16472.75|16392.75|16472.75|16392.75|16471.34|16391.34|10
1730552120000|2024-11-02 12:55:20|16473.25|16393.25|16470.65|16390.65|16473.37|16393.37|16470.65|16390.65|9
1730552130000|2024-11-02 12:55:30|16470.26|16390.26|16470.1|16390.1|16470.27|16390.27|16469.96|16389.96|10
1730552140000|2024-11-02 12:55:40|16469.51|16389.51|16470.25|16390.25|16470.25|16390.25|16469.37|16389.37|9
1730552150000|2024-11-02 12:55:50|16470.31|16390.31|16470.17|16390.17|16470.31|16390.31|16469.65|16389.65|10
1730552160000|2024-11-02 12:56:00|16470.32|16390.32|16470.65|16390.65|16470.86|16390.86|16470.24|16390.24|8
1730552170000|2024-11-02 12:56:10|16470.81|16390.81|16471.75|16391.75|16471.86|16391.86|16470.25|16390.25|10
1730552180000|2024-11-02 12:56:20|16471.67|16391.67|16468.94|16388.94|16471.67|16391.67|16468.94|16388.94|9
1730552190000|2024-11-02 12:56:30|16468.88|16388.88|16467.71|16387.71|16468.88|16388.88|16467.71|16387.71|10
1730552200000|2024-11-02 12:56:40|16467.56|16387.56|16464.84|16384.84|16467.56|16387.56|16464.84|16384.84|10
1730552210000|2024-11-02 12:56:50|16464.74|16384.74|16463.97|16383.97|16465.14|16385.14|16463.81|16383.81|10
1730552220000|2024-11-02 12:57:00|16463.98|16383.98|16464.69|16384.69|16464.7|16384.7|16463.98|16383.98|10
1730552230000|2024-11-02 12:57:10|16464.78|16384.78|16464.88|16384.88|16465.1|16385.1|16464.78|16384.78|9
1730552240000|2024-11-02 12:57:20|16464.89|16384.89|16466.98|16386.98|16466.98|16386.98|16464.44|16384.44|10
1730552250000|2024-11-02 12:57:30|16466.88|16386.88|16465.47|16385.47|16466.88|16386.88|16465.32|16385.32|10
1730552260000|2024-11-02 12:57:40|16465.38|16385.38|16463.99|16383.99|16465.38|16385.38|16463.99|16383.99|10
1730552270000|2024-11-02 12:57:50|16463.36|16383.36|16459.51|16379.51|16463.36|16383.36|16459.51|16379.51|10
1730552280000|2024-11-02 12:58:00|16459.41|16379.41|16459.61|16379.61|16459.61|16379.61|16458.84|16378.84|10
1730552290000|2024-11-02 12:58:10|16459.69|16379.69|16459.71|16379.71|16460.07|16380.07|16459.1|16379.1|10
1730552300000|2024-11-02 12:58:20|16459.45|16379.45|16458.09|16378.09|16459.45|16379.45|16458.09|16378.09|10
1730552310000|2024-11-02 12:58:30|16458.11|16378.11|16457.54|16377.54|16458.6|16378.6|16457.54|16377.54|9
1730552320000|2024-11-02 12:58:40|16457.11|16377.11|16457.24|16377.24|16457.56|16377.56|16456.8|16376.8|10
1730552330000|2024-11-02 12:58:50|16457.97|16377.97|16458.06|16378.06|16458.26|16378.26|16457.9|16377.9|9
1730552340000|2024-11-02 12:59:00|16458.11|16378.11|16456.79|16376.79|16458.26|16378.26|16456.79|16376.79|10
1730552350000|2024-11-02 12:59:10|16457.49|16377.49|16456.88|16376.88|16457.6|16377.6|16456.8|16376.8|10
1730552360000|2024-11-02 12:59:20|16457.1|16377.1|16458.83|16378.83|16458.83|16378.83|16456.9|16376.9|10
1730552370000|2024-11-02 12:59:30|16458.89|16378.89|16460.47|16380.47|16460.6|16380.6|16458.89|16378.89|9
1730552380000|2024-11-02 12:59:40|16460.24|16380.24|16461.47|16381.47|16461.47|16381.47|16460.24|16380.24|9
1730552390000|2024-11-02 12:59:50|16461.59|16381.59|16462.69|16382.69|16462.98|16382.98|16461.59|16381.59|10
1730552400000|2024-11-02 13:00:00|16462.66|16382.66|16464.01|16384.01|16464.01|16384.01|16462.11|16382.11|10
1730552410000|2024-11-02 13:00:10|16464.81|16384.81|16463.55|16383.55|16464.81|16384.81|16463.43|16383.43|10
1730552420000|2024-11-02 13:00:20|16463.9|16383.9|16466.03|16386.03|16466.03|16386.03|16463.9|16383.9|10
1730552430000|2024-11-02 13:00:30|16466.05|16386.05|16465.73|16385.73|16466.07|16386.07|16465.34|16385.34|10
1730552440000|2024-11-02 13:00:40|16465.72|16385.72|16463.4|16383.4|16465.82|16385.82|16462.64|16382.64|10
1730552450000|2024-11-02 13:00:50|16463.75|16383.75|16465.33|16385.33|16465.54|16385.54|16463.75|16383.75|10
1730552460000|2024-11-02 13:01:00|16465.23|16385.23|16464.73|16384.73|16465.34|16385.34|16464.64|16384.64|10
1730552470000|2024-11-02 13:01:10|16464.5|16384.5|16464.37|16384.37|16465.41|16385.41|16464.37|16384.37|10
1730552480000|2024-11-02 13:01:20|16463.83|16383.83|16463.41|16383.41|16464.17|16384.17|16463.31|16383.31|10
1730552490000|2024-11-02 13:01:30|16463.59|16383.59|16464.78|16384.78|16464.79|16384.79|16463.59|16383.59|10
1730552500000|2024-11-02 13:01:40|16464.35|16384.35|16466.07|16386.07|16466.71|16386.71|16464.25|16384.25|10
1730552510000|2024-11-02 13:01:50|16466.27|16386.27|16462.91|16382.91|16466.28|16386.28|16462.91|16382.91|10
1730552520000|2024-11-02 13:02:00|16462.65|16382.65|16458.09|16378.09|16462.65|16382.65|16458.09|16378.09|10
1730552530000|2024-11-02 13:02:10|16458.22|16378.22|16460.79|16380.79|16460.79|16380.79|16458.17|16378.17|10
1730552540000|2024-11-02 13:02:20|16460.93|16380.93|16462.63|16382.63|16462.63|16382.63|16460.39|16380.39|10
1730552550000|2024-11-02 13:02:30|16462.94|16382.94|16464.64|16384.64|16464.81|16384.81|16462.47|16382.47|10
1730552560000|2024-11-02 13:02:40|16464.58|16384.58|16465.29|16385.29|16465.29|16385.29|16463.99|16383.99|10
1730552570000|2024-11-02 13:02:50|16465.42|16385.42|16461.87|16381.87|16466.19|16386.19|16461.73|16381.73|9
1730552580000|2024-11-02 13:03:00|16461.99|16381.99|16458.18|16378.18|16461.99|16381.99|16458.18|16378.18|10
1730552590000|2024-11-02 13:03:10|16457.58|16377.58|16455.56|16375.56|16457.58|16377.58|16454.82|16374.82|10
1730552600000|2024-11-02 13:03:20|16455.53|16375.53|16453.56|16373.56|16455.53|16375.53|16453.37|16373.37|10
1730552610000|2024-11-02 13:03:30|16453.41|16373.41|16458.98|16378.98|16458.98|16378.98|16453.41|16373.41|10
1730552620000|2024-11-02 13:03:40|16459.09|16379.09|16460.54|16380.54|16460.62|16380.62|16459.09|16379.09|10
1730552630000|2024-11-02 13:03:50|16460.53|16380.53|16464.68|16384.68|16464.68|16384.68|16460.53|16380.53|10
1730552640000|2024-11-02 13:04:00|16464.8|16384.8|16470.51|16390.51|16470.51|16390.51|16464.8|16384.8|10
1730552650000|2024-11-02 13:04:10|16470.68|16390.68|16472.6|16392.6|16472.61|16392.61|16470.38|16390.38|10
1730552660000|2024-11-02 13:04:20|16472.85|16392.85|16472|16392|16473.24|16393.24|16472|16392|10
1730552670000|2024-11-02 13:04:30|16471.97|16391.97|16469.17|16389.17|16471.97|16391.97|16469.17|16389.17|10
1730552680000|2024-11-02 13:04:40|16469.31|16389.31|16470.23|16390.23|16470.28|16390.28|16469.29|16389.29|10
1730552690000|2024-11-02 13:04:50|16470.29|16390.29|16474.17|16394.17|16474.35|16394.35|16470.29|16390.29|10
1730552700000|2024-11-02 13:05:00|16474.07|16394.07|16477.96|16397.96|16477.96|16397.96|16474.07|16394.07|9
1730552710000|2024-11-02 13:05:10|16478.01|16398.01|16477.77|16397.77|16480.46|16400.46|16477.77|16397.77|10
1730552720000|2024-11-02 13:05:20|16477.79|16397.79|16479.47|16399.47|16479.54|16399.54|16477.79|16397.79|10
1730552730000|2024-11-02 13:05:30|16480|16400|16479.21|16399.21|16480.01|16400.01|16479.21|16399.21|10
1730552740000|2024-11-02 13:05:40|16479.25|16399.25|16479.4|16399.4|16479.81|16399.81|16479.25|16399.25|10
1730552750000|2024-11-02 13:05:50|16479.18|16399.18|16480.36|16400.36|16480.36|16400.36|16479.14|16399.14|10
1730552760000|2024-11-02 13:06:00|16480.44|16400.44|16482.94|16402.94|16482.94|16402.94|16480.14|16400.14|10
1730552770000|2024-11-02 13:06:10|16483.38|16403.38|16484.13|16404.13|16484.45|16404.45|16483.38|16403.38|10
1730552780000|2024-11-02 13:06:20|16484.17|16404.17|16486.95|16406.95|16486.95|16406.95|16484.17|16404.17|10
1730552790000|2024-11-02 13:06:30|16487.04|16407.04|16489.65|16409.65|16489.81|16409.81|16487.04|16407.04|9
1730552800000|2024-11-02 13:06:40|16489.62|16409.62|16493.46|16413.46|16493.46|16413.46|16489.62|16409.62|10
1730552810000|2024-11-02 13:06:50|16493.51|16413.51|16492.56|16412.56|16493.51|16413.51|16492.56|16412.56|9
1730552820000|2024-11-02 13:07:00|16492.42|16412.42|16492.63|16412.63|16493.49|16413.49|16492.42|16412.42|10
1730552830000|2024-11-02 13:07:10|16492.69|16412.69|16492.03|16412.03|16492.69|16412.69|16492.03|16412.03|9
1730552840000|2024-11-02 13:07:20|16492.1|16412.1|16489.98|16409.98|16492.16|16412.16|16489.98|16409.98|10
1730552850000|2024-11-02 13:07:30|16490.21|16410.21|16491.17|16411.17|16491.48|16411.48|16490.21|16410.21|10
1730552860000|2024-11-02 13:07:40|16490.82|16410.82|16491.05|16411.05|16491.05|16411.05|16490.47|16410.47|10
1730552870000|2024-11-02 13:07:50|16491.25|16411.25|16491.15|16411.15|16491.36|16411.36|16491.1|16411.1|9
1730552880000|2024-11-02 13:08:00|16490.86|16410.86|16490.46|16410.46|16490.96|16410.96|16490.22|16410.22|10
1730552890000|2024-11-02 13:08:10|16489.92|16409.92|16488.26|16408.26|16489.92|16409.92|16488.21|16408.21|10
1730552900000|2024-11-02 13:08:20|16487.97|16407.97|16485.37|16405.37|16487.97|16407.97|16485.37|16405.37|10
1730552910000|2024-11-02 13:08:30|16485.46|16405.46|16484.53|16404.53|16485.46|16405.46|16483.89|16403.89|10
1730552920000|2024-11-02 13:08:40|16484.52|16404.52|16485.57|16405.57|16485.57|16405.57|16484.02|16404.02|9
1730552930000|2024-11-02 13:08:50|16485.53|16405.53|16485.78|16405.78|16486.2|16406.2|16485.45|16405.45|10
1730552940000|2024-11-02 13:09:00|16485.48|16405.48|16485|16405|16485.48|16405.48|16484.87|16404.87|9
1730552950000|2024-11-02 13:09:10|16485.22|16405.22|16486.55|16406.55|16486.55|16406.55|16485.22|16405.22|9
1730552960000|2024-11-02 13:09:20|16487.37|16407.37|16487.48|16407.48|16487.84|16407.84|16487.21|16407.21|10
1730552970000|2024-11-02 13:09:30|16487.3|16407.3|16487.7|16407.7|16487.7|16407.7|16486.6|16406.6|10
1730552980000|2024-11-02 13:09:40|16487.73|16407.73|16487.96|16407.96|16488.01|16408.01|16487.73|16407.73|10
1730552990000|2024-11-02 13:09:50|16488.94|16408.94|16489.5|16409.5|16489.77|16409.77|16488.94|16408.94|10
1730553000000|2024-11-02 13:10:00|16489.64|16409.64|16489.28|16409.28|16491.68|16411.68|16489.28|16409.28|9
1730553010000|2024-11-02 13:10:10|16489.25|16409.25|16491.89|16411.89|16491.89|16411.89|16489.25|16409.25|10
1730553020000|2024-11-02 13:10:20|16492.54|16412.54|16492.45|16412.45|16492.95|16412.95|16491.48|16411.48|10
1730553030000|2024-11-02 13:10:30|16492.76|16412.76|16491.79|16411.79|16493.04|16413.04|16491.79|16411.79|10
1730553040000|2024-11-02 13:10:40|16491.41|16411.41|16491.46|16411.46|16491.46|16411.46|16491.07|16411.07|9
1730553050000|2024-11-02 13:10:50|16491.38|16411.38|16491.78|16411.78|16491.78|16411.78|16491.38|16411.38|10
1730553060000|2024-11-02 13:11:00|16491.85|16411.85|16493.83|16413.83|16493.83|16413.83|16491.85|16411.85|10
1730553070000|2024-11-02 13:11:10|16494.59|16414.59|16494.84|16414.84|16495.07|16415.07|16494.59|16414.59|9
1730553080000|2024-11-02 13:11:20|16494.88|16414.88|16495.71|16415.71|16495.76|16415.76|16494.88|16414.88|10
1730553090000|2024-11-02 13:11:30|16495.75|16415.75|16496.49|16416.49|16496.49|16416.49|16495.75|16415.75|10
1730553100000|2024-11-02 13:11:40|16496.67|16416.67|16495.78|16415.78|16496.91|16416.91|16495.78|16415.78|10
1730553110000|2024-11-02 13:11:50|16495.72|16415.72|16495.91|16415.91|16495.94|16415.94|16495.15|16415.15|9
1730553120000|2024-11-02 13:12:00|16495.93|16415.93|16495.81|16415.81|16496.41|16416.41|16495.81|16415.81|9
1730553130000|2024-11-02 13:12:10|16495.82|16415.82|16493.71|16413.71|16495.82|16415.82|16493.71|16413.71|10
1730553140000|2024-11-02 13:12:20|16493.52|16413.52|16493.54|16413.54|16493.54|16413.54|16492.82|16412.82|10
1730553150000|2024-11-02 13:12:30|16493.76|16413.76|16493.43|16413.43|16493.95|16413.95|16493.43|16413.43|10
1730553160000|2024-11-02 13:12:40|16493.54|16413.54|16494.03|16414.03|16494.03|16414.03|16493.54|16413.54|10
1730553170000|2024-11-02 13:12:50|16494.08|16414.08|16493.64|16413.64|16494.16|16414.16|16493.64|16413.64|10
1730553180000|2024-11-02 13:13:00|16493.62|16413.62|16492.46|16412.46|16493.75|16413.75|16492.46|16412.46|10
1730553190000|2024-11-02 13:13:10|16492.2|16412.2|16490.58|16410.58|16492.2|16412.2|16490.58|16410.58|9
1730553200000|2024-11-02 13:13:20|16490.22|16410.22|16490.28|16410.28|16490.47|16410.47|16490.04|16410.04|10
1730553210000|2024-11-02 13:13:30|16490.25|16410.25|16490.12|16410.12|16490.64|16410.64|16490.12|16410.12|10
1730553220000|2024-11-02 13:13:40|16489.98|16409.98|16486.11|16406.11|16490.27|16410.27|16486.11|16406.11|10
1730553230000|2024-11-02 13:13:50|16485.67|16405.67|16484.43|16404.43|16485.67|16405.67|16484.43|16404.43|9
1730553240000|2024-11-02 13:14:00|16483.92|16403.92|16482.68|16402.68|16484.07|16404.07|16481.73|16401.73|10
1730553250000|2024-11-02 13:14:10|16483.24|16403.24|16484.68|16404.68|16484.68|16404.68|16483.24|16403.24|10
1730553260000|2024-11-02 13:14:20|16484.81|16404.81|16485.26|16405.26|16485.47|16405.47|16484.81|16404.81|9
1730553270000|2024-11-02 13:14:30|16485.1|16405.1|16483.26|16403.26|16485.52|16405.52|16483.26|16403.26|9
1730553280000|2024-11-02 13:14:40|16483.04|16403.04|16484.92|16404.92|16484.92|16404.92|16483.02|16403.02|10
1730553290000|2024-11-02 13:14:50|16485.07|16405.07|16485.91|16405.91|16485.91|16405.91|16485.07|16405.07|10
1730553300000|2024-11-02 13:15:00|16485.96|16405.96|16487.62|16407.62|16487.62|16407.62|16485.91|16405.91|10
1730553310000|2024-11-02 13:15:10|16487.72|16407.72|16487.88|16407.88|16488.26|16408.26|16487.72|16407.72|10
1730553320000|2024-11-02 13:15:20|16487.8|16407.8|16488.74|16408.74|16488.74|16408.74|16487.55|16407.55|10
1730553330000|2024-11-02 13:15:30|16489|16409|16489.57|16409.57|16489.71|16409.71|16488.97|16408.97|9
1730553340000|2024-11-02 13:15:40|16489.61|16409.61|16494.73|16414.73|16494.73|16414.73|16489.61|16409.61|10
1730553350000|2024-11-02 13:15:50|16494.95|16414.95|16496.45|16416.45|16496.45|16416.45|16494.87|16414.87|10
1730553360000|2024-11-02 13:16:00|16496.48|16416.48|16497.8|16417.8|16497.8|16417.8|16496.42|16416.42|10
1730553370000|2024-11-02 13:16:10|16497.38|16417.38|16498.53|16418.53|16498.53|16418.53|16497.38|16417.38|9
1730553380000|2024-11-02 13:16:20|16498.89|16418.89|16500.19|16420.19|16500.24|16420.24|16498.89|16418.89|9
1730553390000|2024-11-02 13:16:30|16500.16|16420.16|16502.3|16422.3|16502.3|16422.3|16500.13|16420.13|10
1730553400000|2024-11-02 13:16:40|16502.64|16422.64|16508.11|16428.11|16508.11|16428.11|16502.52|16422.52|10
1730553410000|2024-11-02 13:16:50|16508.04|16428.04|16509.46|16429.46|16509.67|16429.67|16508.04|16428.04|10
1730553420000|2024-11-02 13:17:00|16509.06|16429.06|16507.1|16427.1|16509.06|16429.06|16507.1|16427.1|10
1730553430000|2024-11-02 13:17:10|16507.08|16427.08|16507.05|16427.05|16507.41|16427.41|16506.91|16426.91|10
1730553440000|2024-11-02 13:17:20|16507.21|16427.21|16509.14|16429.14|16509.14|16429.14|16507.21|16427.21|10
1730553450000|2024-11-02 13:17:30|16509.22|16429.22|16510.21|16430.21|16510.34|16430.34|16509.22|16429.22|10
1730553460000|2024-11-02 13:17:40|16509.89|16429.89|16510.92|16430.92|16510.92|16430.92|16509.89|16429.89|10
1730553470000|2024-11-02 13:17:50|16511.03|16431.03|16511.23|16431.23|16511.23|16431.23|16510.87|16430.87|9
1730553480000|2024-11-02 13:18:00|16511.21|16431.21|16510.27|16430.27|16511.28|16431.28|16510.27|16430.27|10
1730553490000|2024-11-02 13:18:10|16510.05|16430.05|16509.06|16429.06|16510.22|16430.22|16509.06|16429.06|10
1730553500000|2024-11-02 13:18:20|16508.9|16428.9|16509.26|16429.26|16509.27|16429.27|16508.9|16428.9|10
1730553510000|2024-11-02 13:18:30|16509.27|16429.27|16508.64|16428.64|16509.32|16429.32|16508.62|16428.62|10
1730553520000|2024-11-02 13:18:40|16509.06|16429.06|16510.46|16430.46|16510.46|16430.46|16509.06|16429.06|10
1730553530000|2024-11-02 13:18:50|16510.43|16430.43|16511.62|16431.62|16511.62|16431.62|16510.43|16430.43|9
1730553540000|2024-11-02 13:19:00|16511.61|16431.61|16511.27|16431.27|16511.61|16431.61|16510.65|16430.65|10
1730553550000|2024-11-02 13:19:10|16511.26|16431.26|16511.49|16431.49|16511.53|16431.53|16511.26|16431.26|9
1730553560000|2024-11-02 13:19:20|16511.53|16431.53|16513.27|16433.27|16513.27|16433.27|16511.53|16431.53|10
1730553570000|2024-11-02 13:19:30|16513.23|16433.23|16514.16|16434.16|16514.16|16434.16|16513.23|16433.23|9
1730553580000|2024-11-02 13:19:40|16514.26|16434.26|16513.59|16433.59|16514.26|16434.26|16513.59|16433.59|9
1730553590000|2024-11-02 13:19:50|16513.15|16433.15|16513.04|16433.04|16513.15|16433.15|16512.85|16432.85|9
1730553600000|2024-11-02 13:20:00|16512.98|16432.98|16513.08|16433.08|16513.15|16433.15|16512.89|16432.89|9
1730553610000|2024-11-02 13:20:10|16513.09|16433.09|16512.62|16432.62|16513.09|16433.09|16512.62|16432.62|10
1730553620000|2024-11-02 13:20:20|16512.71|16432.71|16514.34|16434.34|16514.39|16434.39|16512.71|16432.71|10
1730553630000|2024-11-02 13:20:30|16514.49|16434.49|16514.99|16434.99|16514.99|16434.99|16514.49|16434.49|10
1730553640000|2024-11-02 13:20:40|16514.88|16434.88|16513.76|16433.76|16514.88|16434.88|16513.76|16433.76|10
1730553650000|2024-11-02 13:20:50|16513.78|16433.78|16512.51|16432.51|16513.81|16433.81|16512.22|16432.22|10
1730553660000|2024-11-02 13:21:00|16513.08|16433.08|16513.11|16433.11|16513.27|16433.27|16512.66|16432.66|10
1730553670000|2024-11-02 13:21:10|16513.12|16433.12|16514.04|16434.04|16514.06|16434.06|16513.12|16433.12|9
1730553680000|2024-11-02 13:21:20|16514.16|16434.16|16516.94|16436.94|16516.94|16436.94|16514.16|16434.16|10
1730553690000|2024-11-02 13:21:30|16517.11|16437.11|16518.68|16438.68|16518.73|16438.73|16517.11|16437.11|10
1730553700000|2024-11-02 13:21:40|16518.72|16438.72|16518.55|16438.55|16519.15|16439.15|16518.4|16438.4|9
1730553710000|2024-11-02 13:21:50|16518.72|16438.72|16519.22|16439.22|16519.7|16439.7|16518.72|16438.72|9
1730553720000|2024-11-02 13:22:00|16519.31|16439.31|16518.8|16438.8|16519.31|16439.31|16518.79|16438.79|10
1730553730000|2024-11-02 13:22:10|16518.78|16438.78|16518.99|16438.99|16518.99|16438.99|16518.5|16438.5|8
1730553740000|2024-11-02 13:22:20|16518.84|16438.84|16517.35|16437.35|16519.2|16439.2|16517.35|16437.35|9
1730553750000|2024-11-02 13:22:30|16517.28|16437.28|16517.97|16437.97|16517.97|16437.97|16517.16|16437.16|10
1730553760000|2024-11-02 13:22:40|16518.06|16438.06|16517.46|16437.46|16518.15|16438.15|16517.46|16437.46|9
1730553770000|2024-11-02 13:22:50|16517.99|16437.99|16519.29|16439.29|16519.29|16439.29|16517.98|16437.98|10
1730553780000|2024-11-02 13:23:00|16519.94|16439.94|16516.25|16436.25|16519.94|16439.94|16516.25|16436.25|10
1730553790000|2024-11-02 13:23:10|16516.21|16436.21|16515.62|16435.62|16516.21|16436.21|16515.42|16435.42|10
1730553800000|2024-11-02 13:23:20|16515.59|16435.59|16516.49|16436.49|16517.27|16437.27|16515.59|16435.59|9
1730553810000|2024-11-02 13:23:30|16516.81|16436.81|16515.96|16435.96|16516.82|16436.82|16515.86|16435.86|10
1730553820000|2024-11-02 13:23:40|16515.91|16435.91|16514.07|16434.07|16515.91|16435.91|16514.07|16434.07|10
1730553830000|2024-11-02 13:23:50|16513.9|16433.9|16513.86|16433.86|16513.9|16433.9|16513.42|16433.42|10
1730553840000|2024-11-02 13:24:00|16513.99|16433.99|16514.81|16434.81|16515.01|16435.01|16513.99|16433.99|10
1730553850000|2024-11-02 13:24:10|16514.77|16434.77|16515.44|16435.44|16515.74|16435.74|16514.77|16434.77|10
1730553860000|2024-11-02 13:24:20|16515.48|16435.48|16515.16|16435.16|16515.51|16435.51|16515.12|16435.12|10
1730553870000|2024-11-02 13:24:30|16515.08|16435.08|16515.16|16435.16|16515.47|16435.47|16514.77|16434.77|10
1730553880000|2024-11-02 13:24:40|16515.27|16435.27|16515.61|16435.61|16515.62|16435.62|16515.09|16435.09|10
1730553890000|2024-11-02 13:24:50|16515.59|16435.59|16514.98|16434.98|16515.59|16435.59|16514.84|16434.84|10
1730553900000|2024-11-02 13:25:00|16514.94|16434.94|16515.59|16435.59|16515.59|16435.59|16514.81|16434.81|10
1730553910000|2024-11-02 13:25:10|16515.55|16435.55|16515.95|16435.95|16515.95|16435.95|16515.55|16435.55|8
1730553920000|2024-11-02 13:25:20|16515.69|16435.69|16515.42|16435.42|16515.69|16435.69|16515.22|16435.22|9
1730553930000|2024-11-02 13:25:30|16515.41|16435.41|16515.55|16435.55|16515.55|16435.55|16515.37|16435.37|9
1730553940000|2024-11-02 13:25:40|16515.56|16435.56|16516.41|16436.41|16516.41|16436.41|16515.56|16435.56|9
1730553950000|2024-11-02 13:25:50|16516.63|16436.63|16517.36|16437.36|16517.64|16437.64|16515.58|16435.58|10
1730553960000|2024-11-02 13:26:00|16517.27|16437.27|16517.5|16437.5|16517.5|16437.5|16516.98|16436.98|10
1730553970000|2024-11-02 13:26:10|16517.51|16437.51|16517.78|16437.78|16517.8|16437.8|16517.51|16437.51|10
1730553980000|2024-11-02 13:26:20|16517.89|16437.89|16518.56|16438.56|16518.56|16438.56|16517.89|16437.89|10
1730553990000|2024-11-02 13:26:30|16518.68|16438.68|16521.69|16441.69|16521.69|16441.69|16518.68|16438.68|10
1730554000000|2024-11-02 13:26:40|16521.76|16441.76|16522.3|16442.3|16522.3|16442.3|16521.61|16441.61|9
1730554010000|2024-11-02 13:26:50|16522.32|16442.32|16522.2|16442.2|16522.35|16442.35|16522.15|16442.15|9
1730554020000|2024-11-02 13:27:00|16522.17|16442.17|16523.55|16443.55|16523.61|16443.61|16522.17|16442.17|9
1730554030000|2024-11-02 13:27:10|16523.58|16443.58|16526.82|16446.82|16526.82|16446.82|16523.58|16443.58|10
1730554040000|2024-11-02 13:27:20|16527.46|16447.46|16527.77|16447.77|16528.48|16448.48|16527.46|16447.46|10
1730554050000|2024-11-02 13:27:30|16527.83|16447.83|16528.22|16448.22|16528.22|16448.22|16527.54|16447.54|9
1730554060000|2024-11-02 13:27:40|16528.23|16448.23|16528.61|16448.61|16528.61|16448.61|16528.1|16448.1|10
1730554070000|2024-11-02 13:27:50|16528.65|16448.65|16529.54|16449.54|16529.54|16449.54|16528.65|16448.65|10
1730554080000|2024-11-02 13:28:00|16529.35|16449.35|16528.86|16448.86|16529.35|16449.35|16528.86|16448.86|10
1730554090000|2024-11-02 13:28:10|16528.46|16448.46|16526.12|16446.12|16528.55|16448.55|16526.12|16446.12|10
1730554100000|2024-11-02 13:28:20|16526.36|16446.36|16525.68|16445.68|16526.36|16446.36|16525.62|16445.62|9
1730554110000|2024-11-02 13:28:30|16525.77|16445.77|16526.3|16446.3|16526.46|16446.46|16525.71|16445.71|10
1730554120000|2024-11-02 13:28:40|16526.28|16446.28|16526.5|16446.5|16526.5|16446.5|16526.28|16446.28|10
1730554130000|2024-11-02 13:28:50|16526.73|16446.73|16526.99|16446.99|16527.09|16447.09|16526.73|16446.73|7
1730554140000|2024-11-02 13:29:00|16527.04|16447.04|16529.37|16449.37|16529.51|16449.51|16527.04|16447.04|8
1730554150000|2024-11-02 13:29:10|16529.3|16449.3|16528.56|16448.56|16529.3|16449.3|16528.54|16448.54|9
1730554160000|2024-11-02 13:29:20|16528.57|16448.57|16528.69|16448.69|16528.75|16448.75|16528.4|16448.4|9
1730554170000|2024-11-02 13:29:30|16528.66|16448.66|16528.59|16448.59|16528.69|16448.69|16528.43|16448.43|10
1730554180000|2024-11-02 13:29:40|16528.78|16448.78|16529.47|16449.47|16529.5|16449.5|16528.78|16448.78|7
1730554190000|2024-11-02 13:29:50|16529.5|16449.5|16529.6|16449.6|16529.68|16449.68|16529.5|16449.5|7
1730554200000|2024-11-02 13:30:00|16529.59|16449.59|16529.56|16449.56|16529.74|16449.74|16529.56|16449.56|10
1730554210000|2024-11-02 13:30:10|16529.68|16449.68|16527.31|16447.31|16529.68|16449.68|16527.31|16447.31|10
1730554220000|2024-11-02 13:30:20|16527.09|16447.09|16525.63|16445.63|16527.09|16447.09|16525.63|16445.63|10
1730554230000|2024-11-02 13:30:30|16525.34|16445.34|16524|16444|16525.34|16445.34|16524|16444|9
1730554240000|2024-11-02 13:30:40|16523.79|16443.79|16523.24|16443.24|16523.79|16443.79|16522.92|16442.92|10
1730554250000|2024-11-02 13:30:50|16523.39|16443.39|16522.13|16442.13|16523.47|16443.47|16522.13|16442.13|10
1730554260000|2024-11-02 13:31:00|16521.53|16441.53|16518.46|16438.46|16521.53|16441.53|16518.46|16438.46|10
1730554270000|2024-11-02 13:31:10|16518.02|16438.02|16515.09|16435.09|16518.02|16438.02|16515.09|16435.09|9
1730554280000|2024-11-02 13:31:20|16515.57|16435.57|16512.19|16432.19|16515.57|16435.57|16512.02|16432.02|10
1730554290000|2024-11-02 13:31:30|16512.09|16432.09|16509.91|16429.91|16512.09|16432.09|16509.82|16429.82|10
1730554300000|2024-11-02 13:31:40|16510.47|16430.47|16510.43|16430.43|16510.69|16430.69|16510.33|16430.33|8
1730554310000|2024-11-02 13:31:50|16510.9|16430.9|16513.68|16433.68|16513.68|16433.68|16510.9|16430.9|10
1730554320000|2024-11-02 13:32:00|16513.64|16433.64|16513.21|16433.21|16513.75|16433.75|16513.21|16433.21|10
1730554330000|2024-11-02 13:32:10|16513.2|16433.2|16511.09|16431.09|16513.2|16433.2|16511.08|16431.08|9
1730554340000|2024-11-02 13:32:20|16510.85|16430.85|16511.21|16431.21|16511.7|16431.7|16510.83|16430.83|10
1730554350000|2024-11-02 13:32:30|16511.22|16431.22|16512.41|16432.41|16512.49|16432.49|16510.91|16430.91|10
1730554360000|2024-11-02 13:32:40|16512.42|16432.42|16511.87|16431.87|16512.51|16432.51|16511.87|16431.87|10
1730554370000|2024-11-02 13:32:50|16511.86|16431.86|16512.5|16432.5|16512.5|16432.5|16511.81|16431.81|9
1730554380000|2024-11-02 13:33:00|16511.95|16431.95|16511.33|16431.33|16511.97|16431.97|16509.83|16429.83|10
1730554390000|2024-11-02 13:33:10|16511.46|16431.46|16511.53|16431.53|16511.53|16431.53|16510.57|16430.57|10
1730554400000|2024-11-02 13:33:20|16511.67|16431.67|16511.23|16431.23|16511.67|16431.67|16510.72|16430.72|10
1730554410000|2024-11-02 13:33:30|16511.28|16431.28|16510.21|16430.21|16511.45|16431.45|16509.98|16429.98|10
1730554420000|2024-11-02 13:33:40|16509.95|16429.95|16508.5|16428.5|16509.95|16429.95|16508.48|16428.48|9
1730554430000|2024-11-02 13:33:50|16508.4|16428.4|16508.82|16428.82|16508.82|16428.82|16508.29|16428.29|10
1730554440000|2024-11-02 13:34:00|16509.24|16429.24|16507.64|16427.64|16509.5|16429.5|16507.64|16427.64|7
1730554450000|2024-11-02 13:34:10|16507.1|16427.1|16505.22|16425.22|16507.1|16427.1|16505.22|16425.22|10
1730554460000|2024-11-02 13:34:20|16505.02|16425.02|16503.32|16423.32|16505.02|16425.02|16503.11|16423.11|10
1730554470000|2024-11-02 13:34:30|16503.27|16423.27|16498.54|16418.54|16503.29|16423.29|16498.43|16418.43|10
1730554480000|2024-11-02 13:34:40|16498.02|16418.02|16498.02|16418.02|16498.1|16418.1|16497.21|16417.21|10
1730554490000|2024-11-02 13:34:50|16497.87|16417.87|16497.66|16417.66|16497.96|16417.96|16497.27|16417.27|10
1730554500000|2024-11-02 13:35:00|16497.73|16417.73|16497.62|16417.62|16497.73|16417.73|16496.99|16416.99|9
1730554510000|2024-11-02 13:35:10|16497.76|16417.76|16491.47|16411.47|16497.76|16417.76|16491.28|16411.28|10
1730554520000|2024-11-02 13:35:20|16486.06|16406.06|16468.83|16388.83|16486.06|16406.06|16468.83|16388.83|10
1730554530000|2024-11-02 13:35:30|16467.38|16387.38|16460.76|16380.76|16467.38|16387.38|16460.75|16380.75|10
1730554540000|2024-11-02 13:35:40|16460.5|16380.5|16456.95|16376.95|16460.5|16380.5|16456.69|16376.69|10
1730554550000|2024-11-02 13:35:50|16455.4|16375.4|16453.82|16373.82|16455.4|16375.4|16453.75|16373.75|10
1730554560000|2024-11-02 13:36:00|16453.64|16373.64|16451.76|16371.76|16453.64|16373.64|16451.76|16371.76|10
1730554570000|2024-11-02 13:36:10|16450.25|16370.25|16444.78|16364.78|16450.25|16370.25|16444.19|16364.19|10
1730554580000|2024-11-02 13:36:20|16444.87|16364.87|16444.23|16364.23|16444.87|16364.87|16443.87|16363.87|9
1730554590000|2024-11-02 13:36:30|16444.52|16364.52|16433.09|16353.09|16444.52|16364.52|16433.09|16353.09|10
1730554600000|2024-11-02 13:36:40|16433.06|16353.06|16434.46|16354.46|16434.46|16354.46|16432.35|16352.35|10
1730554610000|2024-11-02 13:36:50|16434.53|16354.53|16443.13|16363.13|16443.13|16363.13|16434.51|16354.51|10
1730554620000|2024-11-02 13:37:00|16443.24|16363.24|16439.11|16359.11|16443.73|16363.73|16439.11|16359.11|10
1730554630000|2024-11-02 13:37:10|16439.1|16359.1|16438.8|16358.8|16439.83|16359.83|16438.8|16358.8|10
1730554640000|2024-11-02 13:37:20|16436.43|16356.43|16434.52|16354.52|16437.67|16357.67|16434.52|16354.52|8
1730554650000|2024-11-02 13:37:30|16435.23|16355.23|16433.4|16353.4|16435.59|16355.59|16432.77|16352.77|10
1730554660000|2024-11-02 13:37:40|16434.08|16354.08|16434.81|16354.81|16434.81|16354.81|16433.22|16353.22|10
1730554670000|2024-11-02 13:37:50|16434.61|16354.61|16432.21|16352.21|16434.61|16354.61|16432.21|16352.21|9
1730554680000|2024-11-02 13:38:00|16432.44|16352.44|16435.44|16355.44|16435.44|16355.44|16432.43|16352.43|10
1730554690000|2024-11-02 13:38:10|16435.84|16355.84|16441.07|16361.07|16441.07|16361.07|16435.84|16355.84|10
1730554700000|2024-11-02 13:38:20|16442.13|16362.13|16445.53|16365.53|16445.53|16365.53|16442.13|16362.13|10
1730554710000|2024-11-02 13:38:30|16445.58|16365.58|16444.83|16364.83|16445.91|16365.91|16444.83|16364.83|9
1730554720000|2024-11-02 13:38:40|16444.56|16364.56|16443.43|16363.43|16446.98|16366.98|16443.43|16363.43|9
1730554730000|2024-11-02 13:38:50|16443.56|16363.56|16444.69|16364.69|16444.69|16364.69|16442.85|16362.85|10
1730554740000|2024-11-02 13:39:00|16445.14|16365.14|16449.56|16369.56|16449.56|16369.56|16445.14|16365.14|10
1730554750000|2024-11-02 13:39:10|16449.61|16369.61|16452.17|16372.17|16452.17|16372.17|16449.61|16369.61|10
1730554760000|2024-11-02 13:39:20|16452.33|16372.33|16456.38|16376.38|16456.38|16376.38|16452.33|16372.33|8
1730554770000|2024-11-02 13:39:30|16456.44|16376.44|16458.38|16378.38|16458.38|16378.38|16456.01|16376.01|9
1730554780000|2024-11-02 13:39:40|16458.22|16378.22|16457.11|16377.11|16458.22|16378.22|16457.11|16377.11|10
1730554790000|2024-11-02 13:39:50|16456.54|16376.54|16456.32|16376.32|16456.54|16376.54|16454.96|16374.96|9
1730554800000|2024-11-02 13:40:00|16455.44|16375.44|16453.27|16373.27|16455.44|16375.44|16453.27|16373.27|10
1730554810000|2024-11-02 13:40:10|16453.29|16373.29|16455.44|16375.44|16456.03|16376.03|16453.17|16373.17|10
1730554820000|2024-11-02 13:40:20|16454.9|16374.9|16455.19|16375.19|16455.19|16375.19|16453.22|16373.22|10
1730554830000|2024-11-02 13:40:30|16455.36|16375.36|16454.23|16374.23|16455.41|16375.41|16453.72|16373.72|10
1730554840000|2024-11-02 13:40:40|16454.37|16374.37|16455.57|16375.57|16455.69|16375.69|16454.06|16374.06|10
1730554850000|2024-11-02 13:40:50|16455.41|16375.41|16455.18|16375.18|16455.7|16375.7|16454.78|16374.78|10
1730554860000|2024-11-02 13:41:00|16455.27|16375.27|16454.2|16374.2|16455.27|16375.27|16454.2|16374.2|10
1730554870000|2024-11-02 13:41:10|16454.28|16374.28|16452.36|16372.36|16454.67|16374.67|16452.36|16372.36|10
1730554880000|2024-11-02 13:41:20|16452.31|16372.31|16450.07|16370.07|16452.31|16372.31|16450.07|16370.07|10
1730554890000|2024-11-02 13:41:30|16449.95|16369.95|16450.4|16370.4|16450.4|16370.4|16449.87|16369.87|10
1730554900000|2024-11-02 13:41:40|16449.95|16369.95|16450.26|16370.26|16450.26|16370.26|16449.95|16369.95|10
1730554910000|2024-11-02 13:41:50|16450.3|16370.3|16449.36|16369.36|16450.3|16370.3|16449.36|16369.36|9
1730554920000|2024-11-02 13:42:00|16448.52|16368.52|16448.11|16368.11|16448.52|16368.52|16448|16368|10
1730554930000|2024-11-02 13:42:10|16447.86|16367.86|16448.55|16368.55|16448.6|16368.6|16447.65|16367.65|10
1730554940000|2024-11-02 13:42:20|16448.61|16368.61|16444.57|16364.57|16448.61|16368.61|16444.57|16364.57|10
1730554950000|2024-11-02 13:42:30|16444.06|16364.06|16443.48|16363.48|16444.06|16364.06|16442.89|16362.89|9
1730554960000|2024-11-02 13:42:40|16443.74|16363.74|16443.56|16363.56|16443.93|16363.93|16443.56|16363.56|10
1730554970000|2024-11-02 13:42:50|16443.57|16363.57|16446.35|16366.35|16446.35|16366.35|16443.18|16363.18|10
1730554980000|2024-11-02 13:43:00|16446.5|16366.5|16449.68|16369.68|16449.68|16369.68|16446.4|16366.4|10
1730554990000|2024-11-02 13:43:10|16449.67|16369.67|16456.76|16376.76|16456.76|16376.76|16449.67|16369.67|10
1730555000000|2024-11-02 13:43:20|16457.28|16377.28|16465.21|16385.21|16465.21|16385.21|16457.28|16377.28|10
1730555010000|2024-11-02 13:43:30|16465.39|16385.39|16466.38|16386.38|16467.52|16387.52|16465.39|16385.39|10
1730555020000|2024-11-02 13:43:40|16466.34|16386.34|16467.62|16387.62|16467.62|16387.62|16465.58|16385.58|10
1730555030000|2024-11-02 13:43:50|16467.89|16387.89|16466.96|16386.96|16467.89|16387.89|16466.56|16386.56|10
1730555040000|2024-11-02 13:44:00|16467.33|16387.33|16469.42|16389.42|16469.42|16389.42|16467.33|16387.33|10
1730555050000|2024-11-02 13:44:10|16469.37|16389.37|16469.33|16389.33|16469.63|16389.63|16469.32|16389.32|10
1730555060000|2024-11-02 13:44:20|16469.18|16389.18|16467.31|16387.31|16469.18|16389.18|16467.31|16387.31|10
1730555070000|2024-11-02 13:44:30|16466.92|16386.92|16466.12|16386.12|16466.92|16386.92|16465.91|16385.91|10
1730555080000|2024-11-02 13:44:40|16465.97|16385.97|16465.06|16385.06|16465.97|16385.97|16465.06|16385.06|9
1730555090000|2024-11-02 13:44:50|16464.91|16384.91|16467.71|16387.71|16467.71|16387.71|16464.77|16384.77|10
1730555100000|2024-11-02 13:45:00|16467.89|16387.89|16468.76|16388.76|16468.76|16388.76|16467.81|16387.81|10
1730555110000|2024-11-02 13:45:10|16468.73|16388.73|16467.63|16387.63|16468.73|16388.73|16467.63|16387.63|9
1730555120000|2024-11-02 13:45:20|16467.22|16387.22|16468.17|16388.17|16469.19|16389.19|16467.22|16387.22|10
1730555130000|2024-11-02 13:45:30|16468.77|16388.77|16468.61|16388.61|16468.77|16388.77|16467.71|16387.71|10
1730555140000|2024-11-02 13:45:40|16468.58|16388.58|16474.99|16394.99|16474.99|16394.99|16468.56|16388.56|10
1730555150000|2024-11-02 13:45:50|16474.4|16394.4|16472.67|16392.67|16475.03|16395.03|16472.67|16392.67|10
1730555160000|2024-11-02 13:46:00|16472.58|16392.58|16466.9|16386.9|16472.6|16392.6|16466.9|16386.9|10
1730555170000|2024-11-02 13:46:10|16466.76|16386.76|16464.67|16384.67|16466.76|16386.76|16464.67|16384.67|9
1730555180000|2024-11-02 13:46:20|16466|16386|16470.7|16390.7|16470.7|16390.7|16465.83|16385.83|10
1730555190000|2024-11-02 13:46:30|16470.5|16390.5|16474.87|16394.87|16474.87|16394.87|16470.5|16390.5|10
1730555200000|2024-11-02 13:46:40|16474.96|16394.96|16477.14|16397.14|16477.14|16397.14|16474.96|16394.96|10
1730555210000|2024-11-02 13:46:50|16477.15|16397.15|16478.65|16398.65|16479.15|16399.15|16477.05|16397.05|10
1730555220000|2024-11-02 13:47:00|16478.75|16398.75|16476.38|16396.38|16478.75|16398.75|16476.38|16396.38|10
1730555230000|2024-11-02 13:47:10|16476.34|16396.34|16476.59|16396.59|16477.23|16397.23|16476.08|16396.08|9
1730555240000|2024-11-02 13:47:20|16476.58|16396.58|16475.57|16395.57|16476.62|16396.62|16475.57|16395.57|10
1730555250000|2024-11-02 13:47:30|16475.5|16395.5|16476.27|16396.27|16476.34|16396.34|16475.5|16395.5|10
1730555260000|2024-11-02 13:47:40|16476.98|16396.98|16478.21|16398.21|16478.21|16398.21|16476.94|16396.94|10
1730555270000|2024-11-02 13:47:50|16478.27|16398.27|16476.4|16396.4|16478.27|16398.27|16476.4|16396.4|10
1730555280000|2024-11-02 13:48:00|16476.19|16396.19|16472.25|16392.25|16476.19|16396.19|16472.25|16392.25|9
1730555290000|2024-11-02 13:48:10|16472.77|16392.77|16470.1|16390.1|16472.77|16392.77|16470.05|16390.05|10
1730555300000|2024-11-02 13:48:20|16470.01|16390.01|16469.69|16389.69|16470.3|16390.3|16469.69|16389.69|10
1730555310000|2024-11-02 13:48:30|16469.76|16389.76|16467.74|16387.74|16469.76|16389.76|16467.74|16387.74|9
1730555320000|2024-11-02 13:48:40|16467.86|16387.86|16465.25|16385.25|16468.28|16388.28|16465.25|16385.25|10
1730555330000|2024-11-02 13:48:50|16464.89|16384.89|16463.84|16383.84|16464.89|16384.89|16463.84|16383.84|10
1730555340000|2024-11-02 13:49:00|16463.72|16383.72|16464.33|16384.33|16464.33|16384.33|16463.31|16383.31|9
1730555350000|2024-11-02 13:49:10|16464.43|16384.43|16467.04|16387.04|16467.04|16387.04|16464.43|16384.43|10
1730555360000|2024-11-02 13:49:20|16467.32|16387.32|16470.82|16390.82|16470.82|16390.82|16467.3|16387.3|10
1730555370000|2024-11-02 13:49:30|16470.84|16390.84|16469.9|16389.9|16470.86|16390.86|16469.17|16389.17|9
1730555380000|2024-11-02 13:49:40|16469.98|16389.98|16468.28|16388.28|16469.98|16389.98|16468.18|16388.18|10
1730555390000|2024-11-02 13:49:50|16468.32|16388.32|16467.53|16387.53|16468.38|16388.38|16467.35|16387.35|10
1730555400000|2024-11-02 13:50:00|16468.04|16388.04|16471.33|16391.33|16471.33|16391.33|16468.04|16388.04|10
1730555410000|2024-11-02 13:50:10|16471.14|16391.14|16470.3|16390.3|16471.73|16391.73|16470.3|16390.3|10
1730555420000|2024-11-02 13:50:20|16470.51|16390.51|16472.08|16392.08|16472.13|16392.13|16470.51|16390.51|10
1730555430000|2024-11-02 13:50:30|16472.01|16392.01|16472.99|16392.99|16472.99|16392.99|16471.83|16391.83|10
1730555440000|2024-11-02 13:50:40|16473.2|16393.2|16474.03|16394.03|16474.03|16394.03|16473.2|16393.2|10
1730555450000|2024-11-02 13:50:50|16474.16|16394.16|16474.36|16394.36|16474.57|16394.57|16473.87|16393.87|10
1730555460000|2024-11-02 13:51:00|16474.01|16394.01|16472.76|16392.76|16474.01|16394.01|16472.44|16392.44|9
1730555470000|2024-11-02 13:51:10|16472.12|16392.12|16472.51|16392.51|16472.51|16392.51|16471.04|16391.04|10
1730555480000|2024-11-02 13:51:20|16472.87|16392.87|16475.55|16395.55|16475.55|16395.55|16472.87|16392.87|10
1730555490000|2024-11-02 13:51:30|16475.52|16395.52|16476.43|16396.43|16476.43|16396.43|16475.52|16395.52|10
1730555500000|2024-11-02 13:51:40|16476.89|16396.89|16472.69|16392.69|16477.36|16397.36|16472.69|16392.69|9
1730555510000|2024-11-02 13:51:50|16469.84|16389.84|16465.17|16385.17|16469.84|16389.84|16465.17|16385.17|10
1730555520000|2024-11-02 13:52:00|16464.97|16384.97|16462.12|16382.12|16464.97|16384.97|16462.12|16382.12|10
1730555530000|2024-11-02 13:52:10|16461.02|16381.02|16453.12|16373.12|16461.02|16381.02|16452.53|16372.53|10
1730555540000|2024-11-02 13:52:20|16451.92|16371.92|16448.16|16368.16|16451.92|16371.92|16447.34|16367.34|10
1730555550000|2024-11-02 13:52:30|16448.15|16368.15|16446.17|16366.17|16448.76|16368.76|16445.99|16365.99|10
1730555560000|2024-11-02 13:52:40|16446.18|16366.18|16443.46|16363.46|16446.18|16366.18|16443.46|16363.46|10
1730555570000|2024-11-02 13:52:50|16443.43|16363.43|16441.61|16361.61|16443.43|16363.43|16441.38|16361.38|10
1730555580000|2024-11-02 13:53:00|16441.8|16361.8|16439.01|16359.01|16442.25|16362.25|16437.97|16357.97|10
1730555590000|2024-11-02 13:53:10|16438.83|16358.83|16439.36|16359.36|16439.58|16359.58|16438.03|16358.03|10
1730555600000|2024-11-02 13:53:20|16440.1|16360.1|16442.35|16362.35|16442.42|16362.42|16439.08|16359.08|10
1730555610000|2024-11-02 13:53:30|16442.38|16362.38|16441.93|16361.93|16442.52|16362.52|16441.93|16361.93|9
1730555620000|2024-11-02 13:53:40|16441.37|16361.37|16436.44|16356.44|16441.37|16361.37|16436.44|16356.44|10
1730555630000|2024-11-02 13:53:50|16435.84|16355.84|16432.35|16352.35|16435.84|16355.84|16432.35|16352.35|10
1730555640000|2024-11-02 13:54:00|16432.13|16352.13|16429.68|16349.68|16432.13|16352.13|16428.71|16348.71|10
1730555650000|2024-11-02 13:54:10|16429.6|16349.6|16428.54|16348.54|16429.94|16349.94|16428.54|16348.54|10
1730555660000|2024-11-02 13:54:20|16428.58|16348.58|16428.11|16348.11|16428.58|16348.58|16427.49|16347.49|9
1730555670000|2024-11-02 13:54:30|16427.52|16347.52|16427.83|16347.83|16427.83|16347.83|16426.01|16346.01|10
1730555680000|2024-11-02 13:54:40|16427.78|16347.78|16425.79|16345.79|16427.78|16347.78|16425.78|16345.78|10
1730555690000|2024-11-02 13:54:50|16425.56|16345.56|16424.01|16344.01|16425.56|16345.56|16423.78|16343.78|10
1730555700000|2024-11-02 13:55:00|16423.94|16343.94|16425.44|16345.44|16425.44|16345.44|16422.62|16342.62|10
1730555710000|2024-11-02 13:55:10|16425.46|16345.46|16424.73|16344.73|16425.72|16345.72|16424.64|16344.64|10
1730555720000|2024-11-02 13:55:20|16425.9|16345.9|16423.91|16343.91|16425.9|16345.9|16423.91|16343.91|10
1730555730000|2024-11-02 13:55:30|16424.08|16344.08|16423.69|16343.69|16424.09|16344.09|16423.49|16343.49|9
1730555740000|2024-11-02 13:55:40|16423.34|16343.34|16415.41|16335.41|16423.34|16343.34|16415.41|16335.41|10
1730555750000|2024-11-02 13:55:50|16415.04|16335.04|16414.67|16334.67|16415.04|16335.04|16414.37|16334.37|10
1730555760000|2024-11-02 13:56:00|16414.39|16334.39|16417.61|16337.61|16417.61|16337.61|16414.39|16334.39|9
1730555770000|2024-11-02 13:56:10|16417.75|16337.75|16418.26|16338.26|16418.26|16338.26|16417.67|16337.67|10
1730555780000|2024-11-02 13:56:20|16417.79|16337.79|16418.93|16338.93|16418.93|16338.93|16416.91|16336.91|9
1730555790000|2024-11-02 13:56:30|16419.61|16339.61|16419.58|16339.58|16420.61|16340.61|16419.58|16339.58|10
1730555800000|2024-11-02 13:56:40|16419.43|16339.43|16417.49|16337.49|16419.57|16339.57|16417.45|16337.45|10
1730555810000|2024-11-02 13:56:50|16416.58|16336.58|16416.24|16336.24|16418.35|16338.35|16416.12|16336.12|10
1730555820000|2024-11-02 13:57:00|16417.16|16337.16|16418.36|16338.36|16418.36|16338.36|16416.2|16336.2|10
1730555830000|2024-11-02 13:57:10|16417.78|16337.78|16416.79|16336.79|16417.78|16337.78|16416.65|16336.65|10
1730555840000|2024-11-02 13:57:20|16416.84|16336.84|16416.75|16336.75|16416.95|16336.95|16416.43|16336.43|10
1730555850000|2024-11-02 13:57:30|16416.58|16336.58|16416.53|16336.53|16417.18|16337.18|16416.53|16336.53|8
1730555860000|2024-11-02 13:57:40|16416.27|16336.27|16415.92|16335.92|16416.61|16336.61|16415.92|16335.92|10
1730555870000|2024-11-02 13:57:50|16416.39|16336.39|16412.59|16332.59|16416.74|16336.74|16411.53|16331.53|10
1730555880000|2024-11-02 13:58:00|16412.85|16332.85|16411.98|16331.98|16413.61|16333.61|16411.98|16331.98|10
1730555890000|2024-11-02 13:58:10|16411.66|16331.66|16411.44|16331.44|16412.08|16332.08|16411.1|16331.1|10
1730555900000|2024-11-02 13:58:20|16411.27|16331.27|16414|16334|16414|16334|16411.18|16331.18|10
1730555910000|2024-11-02 13:58:30|16414.97|16334.97|16413.51|16333.51|16415.69|16335.69|16413.45|16333.45|9
1730555920000|2024-11-02 13:58:40|16413.56|16333.56|16414.89|16334.89|16414.89|16334.89|16413.56|16333.56|10
1730555930000|2024-11-02 13:58:50|16415.17|16335.17|16414.71|16334.71|16415.17|16335.17|16414.41|16334.41|10
1730555940000|2024-11-02 13:59:00|16414.59|16334.59|16416.88|16336.88|16416.91|16336.91|16414.12|16334.12|9
1730555950000|2024-11-02 13:59:10|16416.86|16336.86|16414.07|16334.07|16416.86|16336.86|16414.07|16334.07|9
1730555960000|2024-11-02 13:59:20|16413.8|16333.8|16412.73|16332.73|16413.8|16333.8|16412.07|16332.07|10
1730555970000|2024-11-02 13:59:30|16412.86|16332.86|16411.75|16331.75|16412.86|16332.86|16411.75|16331.75|9
1730555980000|2024-11-02 13:59:40|16411.67|16331.67|16411.39|16331.39|16411.67|16331.67|16411.22|16331.22|8
1730555990000|2024-11-02 13:59:50|16411.22|16331.22|16412.19|16332.19|16412.19|16332.19|16411.22|16331.22|10
1730556000000|2024-11-02 14:00:00|16412.63|16332.63|16413.87|16333.87|16413.98|16333.98|16412.63|16332.63|10
1730556010000|2024-11-02 14:00:10|16413.78|16333.78|16412.18|16332.18|16413.94|16333.94|16411.51|16331.51|10
1730556020000|2024-11-02 14:00:20|16412.59|16332.59|16409.77|16329.77|16412.61|16332.61|16409.77|16329.77|10
1730556030000|2024-11-02 14:00:30|16407.81|16327.81|16409.76|16329.76|16410.34|16330.34|16407.81|16327.81|10
1730556040000|2024-11-02 14:00:40|16409.99|16329.99|16409.63|16329.63|16410.2|16330.2|16409.22|16329.22|10
1730556050000|2024-11-02 14:00:50|16409.76|16329.76|16415.16|16335.16|16415.16|16335.16|16409.76|16329.76|10
1730556060000|2024-11-02 14:01:00|16415.31|16335.31|16419.05|16339.05|16419.05|16339.05|16415.31|16335.31|10
1730556070000|2024-11-02 14:01:10|16419.13|16339.13|16415.03|16335.03|16419.15|16339.15|16414.96|16334.96|10
1730556080000|2024-11-02 14:01:20|16414.64|16334.64|16413.38|16333.38|16414.99|16334.99|16413.38|16333.38|10
1730556090000|2024-11-02 14:01:30|16413.42|16333.42|16411.64|16331.64|16413.53|16333.53|16411.35|16331.35|10
1730556100000|2024-11-02 14:01:40|16411.73|16331.73|16412.29|16332.29|16412.29|16332.29|16411.21|16331.21|9
1730556110000|2024-11-02 14:01:50|16412.39|16332.39|16412.91|16332.91|16413.12|16333.12|16412.39|16332.39|10
1730556120000|2024-11-02 14:02:00|16413.15|16333.15|16412.4|16332.4|16413.67|16333.67|16412.4|16332.4|9
1730556130000|2024-11-02 14:02:10|16412.1|16332.1|16412.22|16332.22|16412.58|16332.58|16412.07|16332.07|10
1730556140000|2024-11-02 14:02:20|16412.34|16332.34|16410.95|16330.95|16412.36|16332.36|16410.95|16330.95|10
1730556150000|2024-11-02 14:02:30|16410.25|16330.25|16404.48|16324.48|16410.25|16330.25|16404.48|16324.48|10
1730556160000|2024-11-02 14:02:40|16403.81|16323.81|16403.47|16323.47|16403.81|16323.81|16402.94|16322.94|10
1730556170000|2024-11-02 14:02:50|16404.64|16324.64|16406.08|16326.08|16406.98|16326.98|16404.64|16324.64|10
1730556180000|2024-11-02 14:03:00|16406.12|16326.12|16405.62|16325.62|16406.5|16326.5|16405.62|16325.62|10
1730556190000|2024-11-02 14:03:10|16405.89|16325.89|16407.55|16327.55|16408.07|16328.07|16405.89|16325.89|10
1730556200000|2024-11-02 14:03:20|16407.65|16327.65|16405.22|16325.22|16407.65|16327.65|16405.22|16325.22|10
1730556210000|2024-11-02 14:03:30|16405.25|16325.25|16403.74|16323.74|16405.25|16325.25|16403.53|16323.53|9
1730556220000|2024-11-02 14:03:40|16403.52|16323.52|16401.76|16321.76|16403.55|16323.55|16401.76|16321.76|10
1730556230000|2024-11-02 14:03:50|16401.52|16321.52|16402.38|16322.38|16403.1|16323.1|16401.52|16321.52|10
1730556240000|2024-11-02 14:04:00|16402.75|16322.75|16403.87|16323.87|16403.87|16323.87|16402.51|16322.51|10
1730556250000|2024-11-02 14:04:10|16404.1|16324.1|16404.87|16324.87|16404.87|16324.87|16403.95|16323.95|10
1730556260000|2024-11-02 14:04:20|16405.05|16325.05|16408.7|16328.7|16408.7|16328.7|16405.05|16325.05|10
1730556270000|2024-11-02 14:04:30|16408.69|16328.69|16409.07|16329.07|16409.27|16329.27|16408.69|16328.69|10
1730556280000|2024-11-02 14:04:40|16409.11|16329.11|16408.18|16328.18|16409.11|16329.11|16408.15|16328.15|10
1730556290000|2024-11-02 14:04:50|16408.21|16328.21|16410.17|16330.17|16410.17|16330.17|16408.1|16328.1|10
1730556300000|2024-11-02 14:05:00|16410.12|16330.12|16409.98|16329.98|16410.74|16330.74|16409.93|16329.93|10
1730556310000|2024-11-02 14:05:10|16409.25|16329.25|16407.34|16327.34|16409.71|16329.71|16407.3|16327.3|10
1730556320000|2024-11-02 14:05:20|16407.78|16327.78|16409.52|16329.52|16409.79|16329.79|16407.4|16327.4|10
1730556330000|2024-11-02 14:05:30|16410.07|16330.07|16409.32|16329.32|16410.07|16330.07|16409.32|16329.32|10
1730556340000|2024-11-02 14:05:40|16408.9|16328.9|16408.31|16328.31|16409|16329|16407.85|16327.85|10
1730556350000|2024-11-02 14:05:50|16408.18|16328.18|16399.9|16319.9|16408.51|16328.51|16399.9|16319.9|9
1730556360000|2024-11-02 14:06:00|16397.96|16317.96|16394.88|16314.88|16398.46|16318.46|16394.88|16314.88|10
1730556370000|2024-11-02 14:06:10|16394.77|16314.77|16391.72|16311.72|16394.77|16314.77|16391.72|16311.72|10
1730556380000|2024-11-02 14:06:20|16391.32|16311.32|16389.67|16309.67|16391.34|16311.34|16389.59|16309.59|10
1730556390000|2024-11-02 14:06:30|16390.62|16310.62|16394.15|16314.15|16395.16|16315.16|16390.62|16310.62|10
1730556400000|2024-11-02 14:06:40|16393.1|16313.1|16394.61|16314.61|16394.72|16314.72|16392.29|16312.29|10
1730556410000|2024-11-02 14:06:50|16394.67|16314.67|16393.28|16313.28|16394.67|16314.67|16392.97|16312.97|10
1730556420000|2024-11-02 14:07:00|16393.75|16313.75|16395.37|16315.37|16395.57|16315.57|16393.75|16313.75|9
1730556430000|2024-11-02 14:07:10|16395.52|16315.52|16395.62|16315.62|16396.3|16316.3|16395.19|16315.19|10
1730556440000|2024-11-02 14:07:20|16395.61|16315.61|16398.7|16318.7|16398.7|16318.7|16394.64|16314.64|10
1730556450000|2024-11-02 14:07:30|16398.6|16318.6|16398.18|16318.18|16398.6|16318.6|16397.85|16317.85|10
1730556460000|2024-11-02 14:07:40|16398.54|16318.54|16398.04|16318.04|16398.57|16318.57|16397.95|16317.95|10
1730556470000|2024-11-02 14:07:50|16398.22|16318.22|16397.9|16317.9|16398.22|16318.22|16397.5|16317.5|10
1730556480000|2024-11-02 14:08:00|16397.61|16317.61|16397.93|16317.93|16398.55|16318.55|16397.61|16317.61|10
1730556490000|2024-11-02 14:08:10|16397.86|16317.86|16398.83|16318.83|16398.83|16318.83|16397.2|16317.2|9
1730556500000|2024-11-02 14:08:20|16398.7|16318.7|16400.24|16320.24|16400.24|16320.24|16398.7|16318.7|9
1730556510000|2024-11-02 14:08:30|16400.13|16320.13|16398.43|16318.43|16400.19|16320.19|16398.43|16318.43|10
1730556520000|2024-11-02 14:08:40|16398.38|16318.38|16398.26|16318.26|16398.38|16318.38|16397.27|16317.27|8
1730556530000|2024-11-02 14:08:50|16398.86|16318.86|16401.48|16321.48|16401.48|16321.48|16398.86|16318.86|10
1730556540000|2024-11-02 14:09:00|16401.47|16321.47|16400.81|16320.81|16401.47|16321.47|16400.67|16320.67|10
1730556550000|2024-11-02 14:09:10|16401|16321|16402.4|16322.4|16402.42|16322.42|16401|16321|10
1730556560000|2024-11-02 14:09:20|16402|16322|16402.35|16322.35|16402.58|16322.58|16401.92|16321.92|9
1730556570000|2024-11-02 14:09:30|16402.37|16322.37|16408.63|16328.63|16408.63|16328.63|16402.37|16322.37|10
1730556580000|2024-11-02 14:09:40|16409.2|16329.2|16408.98|16328.98|16410.19|16330.19|16408.28|16328.28|10
1730556590000|2024-11-02 14:09:50|16408.85|16328.85|16409.5|16329.5|16409.5|16329.5|16408.81|16328.81|10
1730556600000|2024-11-02 14:10:00|16409.43|16329.43|16409.89|16329.89|16410.01|16330.01|16409.41|16329.41|9
1730556610000|2024-11-02 14:10:10|16409.75|16329.75|16407.84|16327.84|16409.84|16329.84|16407.84|16327.84|10
1730556620000|2024-11-02 14:10:20|16407.82|16327.82|16405.97|16325.97|16407.82|16327.82|16405.97|16325.97|9
1730556630000|2024-11-02 14:10:30|16405.7|16325.7|16404.64|16324.64|16405.7|16325.7|16404.37|16324.37|10
1730556640000|2024-11-02 14:10:40|16404.68|16324.68|16404.71|16324.71|16404.81|16324.81|16404.32|16324.32|10
1730556650000|2024-11-02 14:10:50|16404.64|16324.64|16403.99|16323.99|16404.64|16324.64|16403.44|16323.44|10
1730556660000|2024-11-02 14:11:00|16403.77|16323.77|16403.74|16323.74|16404.14|16324.14|16403.41|16323.41|9
1730556670000|2024-11-02 14:11:10|16403.65|16323.65|16409.47|16329.47|16412.8|16332.8|16403.65|16323.65|10
1730556680000|2024-11-02 14:11:20|16409.8|16329.8|16406.79|16326.79|16411.41|16331.41|16406.79|16326.79|10
1730556690000|2024-11-02 14:11:30|16406.29|16326.29|16404.49|16324.49|16406.29|16326.29|16404.49|16324.49|9
1730556700000|2024-11-02 14:11:40|16404.74|16324.74|16404.54|16324.54|16405.07|16325.07|16404.36|16324.36|10
1730556710000|2024-11-02 14:11:50|16404.55|16324.55|16404.1|16324.1|16404.64|16324.64|16403.93|16323.93|10
1730556720000|2024-11-02 14:12:00|16404.35|16324.35|16403.85|16323.85|16405.1|16325.1|16403.85|16323.85|9
1730556730000|2024-11-02 14:12:10|16403.46|16323.46|16400.42|16320.42|16403.46|16323.46|16400.33|16320.33|10
1730556740000|2024-11-02 14:12:20|16399.88|16319.88|16397.49|16317.49|16400.45|16320.45|16397.49|16317.49|9
1730556750000|2024-11-02 14:12:30|16396.93|16316.93|16396.69|16316.69|16396.93|16316.93|16396.01|16316.01|10
1730556760000|2024-11-02 14:12:40|16396.64|16316.64|16396.47|16316.47|16396.64|16316.64|16395.99|16315.99|10
1730556770000|2024-11-02 14:12:50|16396.46|16316.46|16397.14|16317.14|16397.34|16317.34|16396.42|16316.42|10
1730556780000|2024-11-02 14:13:00|16397.22|16317.22|16399.73|16319.73|16401.35|16321.35|16397.22|16317.22|10
1730556790000|2024-11-02 14:13:10|16399.62|16319.62|16400.15|16320.15|16400.15|16320.15|16399.62|16319.62|10
1730556800000|2024-11-02 14:13:20|16400.18|16320.18|16398.68|16318.68|16400.38|16320.38|16398.68|16318.68|9
1730556810000|2024-11-02 14:13:30|16398.74|16318.74|16396.58|16316.58|16398.9|16318.9|16396.54|16316.54|10
1730556820000|2024-11-02 14:13:40|16396.63|16316.63|16396.95|16316.95|16397.02|16317.02|16396.35|16316.35|10
1730556830000|2024-11-02 14:13:50|16396.76|16316.76|16397.84|16317.84|16398.16|16318.16|16396.56|16316.56|10
1730556840000|2024-11-02 14:14:00|16397.75|16317.75|16399.18|16319.18|16399.18|16319.18|16397.47|16317.47|10
1730556850000|2024-11-02 14:14:10|16398.8|16318.8|16398.19|16318.19|16399.29|16319.29|16398.19|16318.19|10
1730556860000|2024-11-02 14:14:20|16397.93|16317.93|16397.11|16317.11|16398.46|16318.46|16397.11|16317.11|9
1730556870000|2024-11-02 14:14:30|16396.98|16316.98|16396.72|16316.72|16396.98|16316.98|16396.68|16316.68|10
1730556880000|2024-11-02 14:14:40|16396.76|16316.76|16397.83|16317.83|16398.53|16318.53|16396.76|16316.76|10
1730556890000|2024-11-02 14:14:50|16397.86|16317.86|16398.55|16318.55|16398.88|16318.88|16397.86|16317.86|8
1730556900000|2024-11-02 14:15:00|16398.58|16318.58|16401.32|16321.32|16401.32|16321.32|16398.58|16318.58|10
1730556910000|2024-11-02 14:15:10|16401.53|16321.53|16398.81|16318.81|16401.53|16321.53|16398.81|16318.81|10
1730556920000|2024-11-02 14:15:20|16398.58|16318.58|16398.56|16318.56|16399.19|16319.19|16398.5|16318.5|10
1730556930000|2024-11-02 14:15:30|16397.33|16317.33|16394.86|16314.86|16397.33|16317.33|16394.86|16314.86|10
1730556940000|2024-11-02 14:15:40|16394.69|16314.69|16396.57|16316.57|16396.69|16316.69|16394.65|16314.65|10
1730556950000|2024-11-02 14:15:50|16396.36|16316.36|16395.48|16315.48|16396.48|16316.48|16395.48|16315.48|10
1730556960000|2024-11-02 14:16:00|16395.84|16315.84|16394.9|16314.9|16396.07|16316.07|16394.9|16314.9|9
1730556970000|2024-11-02 14:16:10|16394.48|16314.48|16393.31|16313.31|16394.48|16314.48|16392.64|16312.64|10
1730556980000|2024-11-02 14:16:20|16394.04|16314.04|16398.56|16318.56|16398.56|16318.56|16393.61|16313.61|10
1730556990000|2024-11-02 14:16:30|16398.65|16318.65|16397.44|16317.44|16399.12|16319.12|16397.44|16317.44|10
1730557000000|2024-11-02 14:16:40|16397.4|16317.4|16399.73|16319.73|16399.75|16319.75|16397.12|16317.12|10
1730557010000|2024-11-02 14:16:50|16400.42|16320.42|16398.83|16318.83|16400.42|16320.42|16398.83|16318.83|9
1730557020000|2024-11-02 14:17:00|16398.86|16318.86|16399.44|16319.44|16399.7|16319.7|16398.86|16318.86|10
1730557030000|2024-11-02 14:17:10|16399.4|16319.4|16398.18|16318.18|16399.4|16319.4|16398.18|16318.18|10
1730557040000|2024-11-02 14:17:20|16398.14|16318.14|16400.18|16320.18|16400.18|16320.18|16398.14|16318.14|10
1730557050000|2024-11-02 14:17:30|16400.25|16320.25|16402.77|16322.77|16402.77|16322.77|16400.25|16320.25|10
1730557060000|2024-11-02 14:17:40|16402.76|16322.76|16403.16|16323.16|16403.25|16323.25|16402.73|16322.73|8
1730557070000|2024-11-02 14:17:50|16403.09|16323.09|16404.82|16324.82|16404.82|16324.82|16402.93|16322.93|10
1730557080000|2024-11-02 14:18:00|16404.76|16324.76|16405.91|16325.91|16406.09|16326.09|16402.88|16322.88|10
1730557090000|2024-11-02 14:18:10|16405.17|16325.17|16405.05|16325.05|16405.17|16325.17|16404.53|16324.53|10
1730557100000|2024-11-02 14:18:20|16405.2|16325.2|16407.14|16327.14|16407.14|16327.14|16405.16|16325.16|10
1730557110000|2024-11-02 14:18:30|16407.21|16327.21|16406.82|16326.82|16407.33|16327.33|16404.73|16324.73|10
1730557120000|2024-11-02 14:18:40|16406.7|16326.7|16406.79|16326.79|16408.27|16328.27|16406.7|16326.7|10
1730557130000|2024-11-02 14:18:50|16406.57|16326.57|16407.49|16327.49|16407.68|16327.68|16406.45|16326.45|10
1730557140000|2024-11-02 14:19:00|16407.79|16327.79|16406.6|16326.6|16408.03|16328.03|16406.52|16326.52|10
1730557150000|2024-11-02 14:19:10|16406.76|16326.76|16408.2|16328.2|16408.2|16328.2|16406.76|16326.76|9
1730557160000|2024-11-02 14:19:20|16408.33|16328.33|16408.34|16328.34|16409.14|16329.14|16408.33|16328.33|10
1730557170000|2024-11-02 14:19:30|16408.33|16328.33|16408.52|16328.52|16408.78|16328.78|16408.32|16328.32|9
1730557180000|2024-11-02 14:19:40|16408.43|16328.43|16409.19|16329.19|16409.19|16329.19|16408.25|16328.25|10
1730557190000|2024-11-02 14:19:50|16409.57|16329.57|16406.62|16326.62|16410.1|16330.1|16406.48|16326.48|10
1730557200000|2024-11-02 14:20:00|16406.79|16326.79|16405.3|16325.3|16407.09|16327.09|16405.3|16325.3|10
1730557210000|2024-11-02 14:20:10|16404.98|16324.98|16403.2|16323.2|16404.98|16324.98|16403.2|16323.2|10
1730557220000|2024-11-02 14:20:20|16402.68|16322.68|16399.1|16319.1|16402.9|16322.9|16399.1|16319.1|10
1730557230000|2024-11-02 14:20:30|16397.99|16317.99|16392.83|16312.83|16397.99|16317.99|16392.83|16312.83|10
1730557240000|2024-11-02 14:20:40|16392.94|16312.94|16389.12|16309.12|16393.03|16313.03|16389.12|16309.12|9
1730557250000|2024-11-02 14:20:50|16389.69|16309.69|16389.5|16309.5|16389.69|16309.69|16389.15|16309.15|10
1730557260000|2024-11-02 14:21:00|16389.36|16309.36|16387.63|16307.63|16389.36|16309.36|16387.63|16307.63|10
1730557270000|2024-11-02 14:21:10|16387.72|16307.72|16389.52|16309.52|16389.52|16309.52|16387.72|16307.72|9
1730557280000|2024-11-02 14:21:20|16390.22|16310.22|16391.57|16311.57|16391.57|16311.57|16390.08|16310.08|10
1730557290000|2024-11-02 14:21:30|16392.06|16312.06|16395.98|16315.98|16395.98|16315.98|16392.06|16312.06|10
1730557300000|2024-11-02 14:21:40|16396.01|16316.01|16394.64|16314.64|16396.01|16316.01|16394.64|16314.64|9
1730557310000|2024-11-02 14:21:50|16394.26|16314.26|16395.31|16315.31|16395.31|16315.31|16394.16|16314.16|10
1730557320000|2024-11-02 14:22:00|16394.83|16314.83|16396.3|16316.3|16396.71|16316.71|16394.35|16314.35|10
1730557330000|2024-11-02 14:22:10|16396.95|16316.95|16403.32|16323.32|16403.32|16323.32|16396.95|16316.95|10
1730557340000|2024-11-02 14:22:20|16403.25|16323.25|16404.49|16324.49|16404.57|16324.57|16403.15|16323.15|10
1730557350000|2024-11-02 14:22:30|16404.63|16324.63|16405.33|16325.33|16405.33|16325.33|16404.37|16324.37|10
1730557360000|2024-11-02 14:22:40|16405.76|16325.76|16406.52|16326.52|16406.52|16326.52|16405.55|16325.55|10
1730557370000|2024-11-02 14:22:50|16406.51|16326.51|16407.91|16327.91|16407.91|16327.91|16406.06|16326.06|10
1730557380000|2024-11-02 14:23:00|16408.01|16328.01|16407.89|16327.89|16408.95|16328.95|16407.69|16327.69|10
1730557390000|2024-11-02 14:23:10|16407.71|16327.71|16409.85|16329.85|16409.89|16329.89|16407.71|16327.71|10
1730557400000|2024-11-02 14:23:20|16409.92|16329.92|16411.63|16331.63|16411.63|16331.63|16409.92|16329.92|10
1730557410000|2024-11-02 14:23:30|16411.68|16331.68|16414.27|16334.27|16414.27|16334.27|16411.68|16331.68|10
1730557420000|2024-11-02 14:23:40|16414.06|16334.06|16415.47|16335.47|16415.47|16335.47|16414.06|16334.06|10
1730557430000|2024-11-02 14:23:50|16415.78|16335.78|16414.76|16334.76|16415.82|16335.82|16414.6|16334.6|10
1730557440000|2024-11-02 14:24:00|16413.59|16333.59|16411.89|16331.89|16413.59|16333.59|16411.89|16331.89|10
1730557450000|2024-11-02 14:24:10|16411.75|16331.75|16412.16|16332.16|16412.41|16332.41|16411.75|16331.75|9
1730557460000|2024-11-02 14:24:20|16412.13|16332.13|16412.86|16332.86|16412.86|16332.86|16412.13|16332.13|10
1730557470000|2024-11-02 14:24:30|16412.73|16332.73|16409.49|16329.49|16412.73|16332.73|16409.22|16329.22|10
1730557480000|2024-11-02 14:24:40|16410.27|16330.27|16412.04|16332.04|16412.04|16332.04|16410.27|16330.27|10
1730557490000|2024-11-02 14:24:50|16412.19|16332.19|16419.18|16339.18|16419.18|16339.18|16412.17|16332.17|8
1730557500000|2024-11-02 14:25:00|16419.36|16339.36|16417.97|16337.97|16419.37|16339.37|16417.95|16337.95|10
1730557510000|2024-11-02 14:25:10|16417.29|16337.29|16416.61|16336.61|16418.63|16338.63|16416.61|16336.61|10
1730557520000|2024-11-02 14:25:20|16416.58|16336.58|16415.91|16335.91|16416.58|16336.58|16415.78|16335.78|10
1730557530000|2024-11-02 14:25:30|16412.69|16332.69|16409.8|16329.8|16412.69|16332.69|16409.8|16329.8|10
1730557540000|2024-11-02 14:25:40|16409.47|16329.47|16412.18|16332.18|16412.45|16332.45|16409.47|16329.47|10
1730557550000|2024-11-02 14:25:50|16412.85|16332.85|16412.71|16332.71|16413.4|16333.4|16412.55|16332.55|9
1730557560000|2024-11-02 14:26:00|16412.43|16332.43|16412.23|16332.23|16412.9|16332.9|16411.51|16331.51|10
1730557570000|2024-11-02 14:26:10|16412.45|16332.45|16413.35|16333.35|16413.49|16333.49|16412.28|16332.28|8
1730557580000|2024-11-02 14:26:20|16413.29|16333.29|16413.62|16333.62|16414.23|16334.23|16413.29|16333.29|10
1730557590000|2024-11-02 14:26:30|16414.44|16334.44|16415.08|16335.08|16415.28|16335.28|16414.44|16334.44|10
1730557600000|2024-11-02 14:26:40|16415.04|16335.04|16414.87|16334.87|16415.27|16335.27|16414.87|16334.87|9
1730557610000|2024-11-02 14:26:50|16414.9|16334.9|16415.49|16335.49|16415.49|16335.49|16414.89|16334.89|10
1730557620000|2024-11-02 14:27:00|16415.54|16335.54|16416.72|16336.72|16416.72|16336.72|16415.54|16335.54|10
1730557630000|2024-11-02 14:27:10|16416.74|16336.74|16416.83|16336.83|16416.93|16336.93|16416.67|16336.67|10
1730557640000|2024-11-02 14:27:20|16416.71|16336.71|16416.41|16336.41|16416.9|16336.9|16416.37|16336.37|10
1730557650000|2024-11-02 14:27:30|16416.43|16336.43|16414.55|16334.55|16416.43|16336.43|16414.55|16334.55|10
1730557660000|2024-11-02 14:27:40|16414.37|16334.37|16413.56|16333.56|16414.43|16334.43|16413.49|16333.49|9
1730557670000|2024-11-02 14:27:50|16413.61|16333.61|16410.19|16330.19|16413.61|16333.61|16409.83|16329.83|10
1730557680000|2024-11-02 14:28:00|16410.15|16330.15|16409.11|16329.11|16410.3|16330.3|16408.93|16328.93|10
1730557690000|2024-11-02 14:28:10|16408.75|16328.75|16406.6|16326.6|16408.75|16328.75|16406.6|16326.6|9
1730557700000|2024-11-02 14:28:20|16406.18|16326.18|16407.51|16327.51|16407.51|16327.51|16406.18|16326.18|9
1730557710000|2024-11-02 14:28:30|16407.55|16327.55|16406.54|16326.54|16407.59|16327.59|16406.1|16326.1|9
1730557720000|2024-11-02 14:28:40|16406.1|16326.1|16406.41|16326.41|16406.64|16326.64|16406.1|16326.1|9
1730557730000|2024-11-02 14:28:50|16406.39|16326.39|16406.61|16326.61|16406.61|16326.61|16406.17|16326.17|10
1730557740000|2024-11-02 14:29:00|16406.7|16326.7|16406.01|16326.01|16406.7|16326.7|16405.97|16325.97|9
1730557750000|2024-11-02 14:29:10|16406.27|16326.27|16406.24|16326.24|16406.32|16326.32|16406.15|16326.15|8
1730557760000|2024-11-02 14:29:20|16405.83|16325.83|16405.89|16325.89|16406.09|16326.09|16405.57|16325.57|9
1730557770000|2024-11-02 14:29:30|16405.97|16325.97|16406.4|16326.4|16406.44|16326.44|16405.92|16325.92|10
1730557780000|2024-11-02 14:29:40|16406.46|16326.46|16406.25|16326.25|16406.68|16326.68|16406.2|16326.2|9
1730557790000|2024-11-02 14:29:50|16406.24|16326.24|16406|16326|16406.24|16326.24|16405.93|16325.93|9
1730557800000|2024-11-02 14:30:00|16405.94|16325.94|16405.08|16325.08|16406.09|16326.09|16405.08|16325.08|10
1730557810000|2024-11-02 14:30:10|16405.39|16325.39|16406.71|16326.71|16406.71|16326.71|16405.39|16325.39|9
1730557820000|2024-11-02 14:30:20|16406.97|16326.97|16406.75|16326.75|16407.35|16327.35|16406.7|16326.7|9
1730557830000|2024-11-02 14:30:30|16407.02|16327.02|16408.01|16328.01|16408.03|16328.03|16406.93|16326.93|10
1730557840000|2024-11-02 14:30:40|16409.29|16329.29|16409.33|16329.33|16410.05|16330.05|16409.29|16329.29|10
1730557850000|2024-11-02 14:30:50|16409.4|16329.4|16409.6|16329.6|16409.67|16329.67|16409.4|16329.4|10
1730557860000|2024-11-02 14:31:00|16409.37|16329.37|16407.65|16327.65|16409.77|16329.77|16407.65|16327.65|10
1730557870000|2024-11-02 14:31:10|16407.89|16327.89|16408.38|16328.38|16408.71|16328.71|16407.89|16327.89|10
1730557880000|2024-11-02 14:31:20|16408.36|16328.36|16407.55|16327.55|16408.36|16328.36|16407.09|16327.09|10
1730557890000|2024-11-02 14:31:30|16407.36|16327.36|16412.16|16332.16|16412.16|16332.16|16407.36|16327.36|10
1730557900000|2024-11-02 14:31:40|16412.6|16332.6|16413.42|16333.42|16413.42|16333.42|16412.6|16332.6|10
1730557910000|2024-11-02 14:31:50|16413.44|16333.44|16411.29|16331.29|16413.44|16333.44|16411.29|16331.29|10
1730557920000|2024-11-02 14:32:00|16411.25|16331.25|16412.98|16332.98|16413.06|16333.06|16411.25|16331.25|10
1730557930000|2024-11-02 14:32:10|16412.99|16332.99|16412.26|16332.26|16413.3|16333.3|16412.26|16332.26|9
1730557940000|2024-11-02 14:32:20|16412.24|16332.24|16411.58|16331.58|16412.91|16332.91|16411.58|16331.58|9
1730557950000|2024-11-02 14:32:30|16411.47|16331.47|16412.56|16332.56|16412.56|16332.56|16411.47|16331.47|9
1730557960000|2024-11-02 14:32:40|16412.53|16332.53|16412|16332|16412.56|16332.56|16411.81|16331.81|9
1730557970000|2024-11-02 14:32:50|16411.97|16331.97|16413.54|16333.54|16413.54|16333.54|16411.67|16331.67|8
1730557980000|2024-11-02 14:33:00|16413.56|16333.56|16412.13|16332.13|16413.71|16333.71|16412.13|16332.13|10
1730557990000|2024-11-02 14:33:10|16412.51|16332.51|16413.36|16333.36|16413.67|16333.67|16412.51|16332.51|10
1730558000000|2024-11-02 14:33:20|16413.45|16333.45|16413.97|16333.97|16413.97|16333.97|16412.96|16332.96|9
1730558010000|2024-11-02 14:33:30|16414.18|16334.18|16412.88|16332.88|16414.29|16334.29|16412.88|16332.88|10
1730558020000|2024-11-02 14:33:40|16412.82|16332.82|16412.87|16332.87|16412.87|16332.87|16412.65|16332.65|8
1730558030000|2024-11-02 14:33:50|16412.86|16332.86|16412.2|16332.2|16412.86|16332.86|16412.13|16332.13|10
1730558040000|2024-11-02 14:34:00|16412.21|16332.21|16412.5|16332.5|16412.58|16332.58|16412.19|16332.19|10
1730558050000|2024-11-02 14:34:10|16412.49|16332.49|16413.38|16333.38|16413.39|16333.39|16412.46|16332.46|10
1730558060000|2024-11-02 14:34:20|16413.28|16333.28|16412.42|16332.42|16413.32|16333.32|16412.42|16332.42|10
1730558070000|2024-11-02 14:34:30|16412.46|16332.46|16410.94|16330.94|16412.46|16332.46|16410.94|16330.94|10
1730558080000|2024-11-02 14:34:40|16410.87|16330.87|16411.79|16331.79|16411.99|16331.99|16410.87|16330.87|10
1730558090000|2024-11-02 14:34:50|16411.86|16331.86|16409.78|16329.78|16412.26|16332.26|16409.35|16329.35|10
1730558100000|2024-11-02 14:35:00|16410.35|16330.35|16408.66|16328.66|16410.35|16330.35|16408.66|16328.66|10
1730558110000|2024-11-02 14:35:10|16408.67|16328.67|16409|16329|16409.38|16329.38|16408.67|16328.67|10
1730558120000|2024-11-02 14:35:20|16408.82|16328.82|16401.72|16321.72|16408.82|16328.82|16401.72|16321.72|10
1730558130000|2024-11-02 14:35:30|16401|16321|16391.44|16311.44|16401|16321|16391.44|16311.44|10
1730558140000|2024-11-02 14:35:40|16391.12|16311.12|16389.32|16309.32|16391.41|16311.41|16389.32|16309.32|9
1730558150000|2024-11-02 14:35:50|16389.38|16309.38|16387.53|16307.53|16389.45|16309.45|16387.53|16307.53|9
1730558160000|2024-11-02 14:36:00|16387.05|16307.05|16386.39|16306.39|16387.66|16307.66|16386.39|16306.39|10
1730558170000|2024-11-02 14:36:10|16385.35|16305.35|16381.63|16301.63|16385.35|16305.35|16381.63|16301.63|10
1730558180000|2024-11-02 14:36:20|16381.52|16301.52|16384.46|16304.46|16384.46|16304.46|16381.06|16301.06|10
1730558190000|2024-11-02 14:36:30|16384.88|16304.88|16386.16|16306.16|16386.32|16306.32|16384.88|16304.88|10
1730558200000|2024-11-02 14:36:40|16386.09|16306.09|16385.45|16305.45|16386.09|16306.09|16385.45|16305.45|10
1730558210000|2024-11-02 14:36:50|16385.13|16305.13|16383.57|16303.57|16385.13|16305.13|16383.57|16303.57|10
1730558220000|2024-11-02 14:37:00|16383.35|16303.35|16384.28|16304.28|16384.51|16304.51|16383.3|16303.3|10
1730558230000|2024-11-02 14:37:10|16385.31|16305.31|16383.67|16303.67|16385.32|16305.32|16383.19|16303.19|9
1730558240000|2024-11-02 14:37:20|16383.71|16303.71|16382.52|16302.52|16383.71|16303.71|16382.52|16302.52|10
1730558250000|2024-11-02 14:37:30|16382.46|16302.46|16382.92|16302.92|16382.92|16302.92|16382.37|16302.37|10
1730558260000|2024-11-02 14:37:40|16382.64|16302.64|16383.31|16303.31|16383.37|16303.37|16382.59|16302.59|10
1730558270000|2024-11-02 14:37:50|16383.32|16303.32|16383.28|16303.28|16383.85|16303.85|16383.09|16303.09|10
1730558280000|2024-11-02 14:38:00|16383.23|16303.23|16381.71|16301.71|16383.38|16303.38|16381.16|16301.16|10
1730558290000|2024-11-02 14:38:10|16381.31|16301.31|16382.91|16302.91|16382.91|16302.91|16381.31|16301.31|10
1730558300000|2024-11-02 14:38:20|16383.66|16303.66|16382.06|16302.06|16383.66|16303.66|16382.06|16302.06|10
1730558310000|2024-11-02 14:38:30|16381.96|16301.96|16383.67|16303.67|16383.89|16303.89|16381.96|16301.96|10
1730558320000|2024-11-02 14:38:40|16383.54|16303.54|16382.8|16302.8|16383.58|16303.58|16382.61|16302.61|9
1730558330000|2024-11-02 14:38:50|16382.86|16302.86|16386.21|16306.21|16386.21|16306.21|16382.86|16302.86|10
1730558340000|2024-11-02 14:39:00|16387.17|16307.17|16393.15|16313.15|16393.15|16313.15|16387.17|16307.17|10
1730558350000|2024-11-02 14:39:10|16393.17|16313.17|16390.63|16310.63|16393.26|16313.26|16390.63|16310.63|10
1730558360000|2024-11-02 14:39:20|16390.21|16310.21|16388.23|16308.23|16390.53|16310.53|16388.23|16308.23|10
1730558370000|2024-11-02 14:39:30|16388.24|16308.24|16388.16|16308.16|16388.24|16308.24|16387.31|16307.31|10
1730558380000|2024-11-02 14:39:40|16388.14|16308.14|16388.79|16308.79|16388.95|16308.95|16388.14|16308.14|10
1730558390000|2024-11-02 14:39:50|16388.89|16308.89|16388.57|16308.57|16388.89|16308.89|16388.37|16308.37|10
1730558400000|2024-11-02 14:40:00|16388.65|16308.65|16388.16|16308.16|16389.28|16309.28|16388.16|16308.16|9
1730558410000|2024-11-02 14:40:10|16387.49|16307.49|16382.62|16302.62|16387.49|16307.49|16382.62|16302.62|10
1730558420000|2024-11-02 14:40:20|16381.59|16301.59|16376.6|16296.6|16381.59|16301.59|16376.6|16296.6|9
1730558430000|2024-11-02 14:40:30|16376.44|16296.44|16376.12|16296.12|16376.88|16296.88|16376.12|16296.12|10
1730558440000|2024-11-02 14:40:40|16375.34|16295.34|16375.8|16295.8|16375.8|16295.8|16375.03|16295.03|10
1730558450000|2024-11-02 14:40:50|16375.03|16295.03|16373.66|16293.66|16375.04|16295.04|16373.66|16293.66|10
1730558460000|2024-11-02 14:41:00|16373.4|16293.4|16366.57|16286.57|16373.4|16293.4|16366.57|16286.57|10
1730558470000|2024-11-02 14:41:10|16366.28|16286.28|16365.59|16285.59|16367.22|16287.22|16365.59|16285.59|10
1730558480000|2024-11-02 14:41:20|16365.37|16285.37|16372.25|16292.25|16372.25|16292.25|16365.06|16285.06|10
1730558490000|2024-11-02 14:41:30|16372.18|16292.18|16370.97|16290.97|16372.7|16292.7|16370.3|16290.3|10
1730558500000|2024-11-02 14:41:40|16370.85|16290.85|16369.9|16289.9|16371.81|16291.81|16369.76|16289.76|10
1730558510000|2024-11-02 14:41:50|16369.6|16289.6|16367.54|16287.54|16369.71|16289.71|16367.48|16287.48|10
1730558520000|2024-11-02 14:42:00|16366.95|16286.95|16369.33|16289.33|16369.46|16289.46|16366.79|16286.79|10
1730558530000|2024-11-02 14:42:10|16369.73|16289.73|16372.47|16292.47|16372.47|16292.47|16369.73|16289.73|10
1730558540000|2024-11-02 14:42:20|16373.14|16293.14|16373.29|16293.29|16373.29|16293.29|16372.13|16292.13|10
1730558550000|2024-11-02 14:42:30|16373.37|16293.37|16377.76|16297.76|16377.76|16297.76|16373.37|16293.37|10
1730558560000|2024-11-02 14:42:40|16377.83|16297.83|16377.73|16297.73|16378.05|16298.05|16377.63|16297.63|10
1730558570000|2024-11-02 14:42:50|16377.92|16297.92|16377.59|16297.59|16377.92|16297.92|16377.53|16297.53|10
1730558580000|2024-11-02 14:43:00|16377.72|16297.72|16376.13|16296.13|16378.16|16298.16|16376.13|16296.13|10
1730558590000|2024-11-02 14:43:10|16375.81|16295.81|16376.38|16296.38|16376.67|16296.67|16375.8|16295.8|10
1730558600000|2024-11-02 14:43:20|16376.44|16296.44|16373.05|16293.05|16376.74|16296.74|16373.05|16293.05|10
1730558610000|2024-11-02 14:43:30|16372.99|16292.99|16372.22|16292.22|16372.99|16292.99|16372.22|16292.22|8
1730558620000|2024-11-02 14:43:40|16372.23|16292.23|16371.62|16291.62|16372.73|16292.73|16371.59|16291.59|9
1730558630000|2024-11-02 14:43:50|16369.59|16289.59|16364.49|16284.49|16369.59|16289.59|16364.29|16284.29|10
1730558640000|2024-11-02 14:44:00|16364.69|16284.69|16363.03|16283.03|16364.69|16284.69|16362.62|16282.62|10
1730558650000|2024-11-02 14:44:10|16362.55|16282.55|16363.62|16283.62|16363.77|16283.77|16362.55|16282.55|10
1730558660000|2024-11-02 14:44:20|16363.55|16283.55|16362.51|16282.51|16364.41|16284.41|16362.51|16282.51|10
1730558670000|2024-11-02 14:44:30|16362.07|16282.07|16360.74|16280.74|16362.98|16282.98|16360.54|16280.54|10
1730558680000|2024-11-02 14:44:40|16361.17|16281.17|16363.29|16283.29|16363.31|16283.31|16361.08|16281.08|10
1730558690000|2024-11-02 14:44:50|16363.74|16283.74|16364.07|16284.07|16364.59|16284.59|16363.74|16283.74|10
1730558700000|2024-11-02 14:45:00|16363.66|16283.66|16357.98|16277.98|16363.88|16283.88|16357.98|16277.98|10
1730558710000|2024-11-02 14:45:10|16356.95|16276.95|16354.92|16274.92|16356.95|16276.95|16354.23|16274.23|10
1730558720000|2024-11-02 14:45:20|16355.48|16275.48|16358.23|16278.23|16358.26|16278.26|16355.29|16275.29|10
1730558730000|2024-11-02 14:45:30|16359.08|16279.08|16365.81|16285.81|16365.81|16285.81|16359.08|16279.08|10
1730558740000|2024-11-02 14:45:40|16365.67|16285.67|16365.58|16285.58|16366.62|16286.62|16365.58|16285.58|10
1730558750000|2024-11-02 14:45:50|16365.66|16285.66|16364.97|16284.97|16365.66|16285.66|16364.97|16284.97|10
1730558760000|2024-11-02 14:46:00|16364.99|16284.99|16365.41|16285.41|16365.67|16285.67|16364.02|16284.02|10
1730558770000|2024-11-02 14:46:10|16365.91|16285.91|16362.86|16282.86|16366.6|16286.6|16362.68|16282.68|10
1730558780000|2024-11-02 14:46:20|16363.21|16283.21|16362.45|16282.45|16364.04|16284.04|16362.45|16282.45|10
1730558790000|2024-11-02 14:46:30|16361.96|16281.96|16359.22|16279.22|16361.96|16281.96|16359.22|16279.22|10
1730558800000|2024-11-02 14:46:40|16359.17|16279.17|16356.69|16276.69|16359.17|16279.17|16356.69|16276.69|10
1730558810000|2024-11-02 14:46:50|16356.58|16276.58|16355.42|16275.42|16356.58|16276.58|16355.42|16275.42|10
1730558820000|2024-11-02 14:47:00|16355.23|16275.23|16358.82|16278.82|16358.82|16278.82|16354.08|16274.08|9
1730558830000|2024-11-02 14:47:10|16359.22|16279.22|16357.61|16277.61|16359.65|16279.65|16357.61|16277.61|10
1730558840000|2024-11-02 14:47:20|16357.22|16277.22|16358.37|16278.37|16358.43|16278.43|16357.22|16277.22|8
1730558850000|2024-11-02 14:47:30|16358.45|16278.45|16359.06|16279.06|16359.06|16279.06|16358.36|16278.36|9
1730558860000|2024-11-02 14:47:40|16359.91|16279.91|16359.42|16279.42|16360.58|16280.58|16359.42|16279.42|10
1730558870000|2024-11-02 14:47:50|16359.08|16279.08|16359.13|16279.13|16359.15|16279.15|16358.14|16278.14|10
1730558880000|2024-11-02 14:48:00|16359.73|16279.73|16360.06|16280.06|16360.06|16280.06|16358.51|16278.51|10
1730558890000|2024-11-02 14:48:10|16360.83|16280.83|16361.92|16281.92|16361.92|16281.92|16360.83|16280.83|10
1730558900000|2024-11-02 14:48:20|16361.83|16281.83|16363.64|16283.64|16363.64|16283.64|16361.83|16281.83|10
1730558910000|2024-11-02 14:48:30|16363.73|16283.73|16367.63|16287.63|16367.63|16287.63|16363.48|16283.48|10
1730558920000|2024-11-02 14:48:40|16368.47|16288.47|16371.78|16291.78|16371.88|16291.88|16368.47|16288.47|9
1730558930000|2024-11-02 14:48:50|16371.84|16291.84|16373.58|16293.58|16373.58|16293.58|16371.84|16291.84|9
1730558940000|2024-11-02 14:49:00|16373.61|16293.61|16373.8|16293.8|16373.8|16293.8|16373.58|16293.58|9
1730558950000|2024-11-02 14:49:10|16373.96|16293.96|16372.41|16292.41|16373.96|16293.96|16372.04|16292.04|10
1730558960000|2024-11-02 14:49:20|16372.42|16292.42|16373.38|16293.38|16373.38|16293.38|16372.27|16292.27|10
1730558970000|2024-11-02 14:49:30|16373.81|16293.81|16373.15|16293.15|16373.81|16293.81|16372.8|16292.8|10
1730558980000|2024-11-02 14:49:40|16373.36|16293.36|16371.28|16291.28|16373.4|16293.4|16371.28|16291.28|9
1730558990000|2024-11-02 14:49:50|16371.34|16291.34|16369.18|16289.18|16371.44|16291.44|16369.18|16289.18|10
1730559000000|2024-11-02 14:50:00|16369.17|16289.17|16368.12|16288.12|16369.58|16289.58|16368.09|16288.09|10
1730559010000|2024-11-02 14:50:10|16368.08|16288.08|16369.1|16289.1|16369.1|16289.1|16368.08|16288.08|10
1730559020000|2024-11-02 14:50:20|16369.12|16289.12|16369.08|16289.08|16369.33|16289.33|16369.08|16289.08|10
1730559030000|2024-11-02 14:50:30|16368.21|16288.21|16364.81|16284.81|16368.21|16288.21|16364.81|16284.81|10
1730559040000|2024-11-02 14:50:40|16364.66|16284.66|16363.12|16283.12|16364.66|16284.66|16363.12|16283.12|10
1730559050000|2024-11-02 14:50:50|16362.84|16282.84|16364.17|16284.17|16364.65|16284.65|16362.84|16282.84|10
1730559060000|2024-11-02 14:51:00|16363.83|16283.83|16366.95|16286.95|16366.95|16286.95|16363.41|16283.41|10
1730559070000|2024-11-02 14:51:10|16366.89|16286.89|16369.53|16289.53|16370.42|16290.42|16366.89|16286.89|10
1730559080000|2024-11-02 14:51:20|16369.57|16289.57|16368.54|16288.54|16370.1|16290.1|16368.54|16288.54|10
1730559090000|2024-11-02 14:51:30|16368.5|16288.5|16370.61|16290.61|16370.63|16290.63|16366.92|16286.92|10
1730559100000|2024-11-02 14:51:40|16369.89|16289.89|16371.55|16291.55|16371.55|16291.55|16369.78|16289.78|9
1730559110000|2024-11-02 14:51:50|16371.75|16291.75|16372.95|16292.95|16373.04|16293.04|16371.45|16291.45|10
1730559120000|2024-11-02 14:52:00|16373.22|16293.22|16372.4|16292.4|16373.3|16293.3|16372.35|16292.35|10
1730559130000|2024-11-02 14:52:10|16372.04|16292.04|16371.36|16291.36|16372.04|16292.04|16371.06|16291.06|10
1730559140000|2024-11-02 14:52:20|16371.46|16291.46|16371.33|16291.33|16372.94|16292.94|16371.33|16291.33|10
1730559150000|2024-11-02 14:52:30|16371.21|16291.21|16368.37|16288.37|16371.21|16291.21|16368.37|16288.37|9
1730559160000|2024-11-02 14:52:40|16368.7|16288.7|16371.62|16291.62|16371.72|16291.72|16368.65|16288.65|10
1730559170000|2024-11-02 14:52:50|16371.39|16291.39|16373.64|16293.64|16373.64|16293.64|16371.39|16291.39|9
1730559180000|2024-11-02 14:53:00|16373.82|16293.82|16374.26|16294.26|16374.59|16294.59|16373.82|16293.82|10
1730559190000|2024-11-02 14:53:10|16374.31|16294.31|16372.01|16292.01|16374.66|16294.66|16372|16292|10
1730559200000|2024-11-02 14:53:20|16371.77|16291.77|16372.62|16292.62|16372.95|16292.95|16371.55|16291.55|10
1730559210000|2024-11-02 14:53:30|16372.3|16292.3|16367.61|16287.61|16372.3|16292.3|16367.61|16287.61|10
1730559220000|2024-11-02 14:53:40|16367.36|16287.36|16367.11|16287.11|16367.36|16287.36|16366.68|16286.68|10
1730559230000|2024-11-02 14:53:50|16367.21|16287.21|16367.29|16287.29|16367.67|16287.67|16366.93|16286.93|10
1730559240000|2024-11-02 14:54:00|16367.3|16287.3|16367.46|16287.46|16367.79|16287.79|16367.3|16287.3|10
1730559250000|2024-11-02 14:54:10|16367.93|16287.93|16368.76|16288.76|16368.9|16288.9|16367.93|16287.93|10
1730559260000|2024-11-02 14:54:20|16368.51|16288.51|16370.26|16290.26|16370.26|16290.26|16367.82|16287.82|10
1730559270000|2024-11-02 14:54:30|16369.38|16289.38|16370.37|16290.37|16370.37|16290.37|16368.59|16288.59|10
1730559280000|2024-11-02 14:54:40|16370.82|16290.82|16375.08|16295.08|16375.08|16295.08|16370.82|16290.82|10
1730559290000|2024-11-02 14:54:50|16375.21|16295.21|16379.3|16299.3|16379.3|16299.3|16375.21|16295.21|10
1730559300000|2024-11-02 14:55:00|16380.16|16300.16|16381.26|16301.26|16382.22|16302.22|16380.16|16300.16|10
1730559310000|2024-11-02 14:55:10|16381.2|16301.2|16381.14|16301.14|16381.52|16301.52|16380.89|16300.89|10
1730559320000|2024-11-02 14:55:20|16381.18|16301.18|16383.05|16303.05|16383.05|16303.05|16381.16|16301.16|9
1730559330000|2024-11-02 14:55:30|16383.28|16303.28|16384.51|16304.51|16384.51|16304.51|16383.28|16303.28|10
1730559340000|2024-11-02 14:55:40|16384.64|16304.64|16387.83|16307.83|16387.83|16307.83|16384.64|16304.64|10
1730559350000|2024-11-02 14:55:50|16387.78|16307.78|16388.67|16308.67|16388.72|16308.72|16387.78|16307.78|10
1730559360000|2024-11-02 14:56:00|16388.8|16308.8|16392.24|16312.24|16392.24|16312.24|16388.8|16308.8|10
1730559370000|2024-11-02 14:56:10|16392.85|16312.85|16396.82|16316.82|16396.82|16316.82|16392.83|16312.83|10
1730559380000|2024-11-02 14:56:20|16397.12|16317.12|16402.18|16322.18|16402.18|16322.18|16397.12|16317.12|10
1730559390000|2024-11-02 14:56:30|16402.07|16322.07|16403.53|16323.53|16404.05|16324.05|16402.07|16322.07|9
1730559400000|2024-11-02 14:56:40|16403.22|16323.22|16406.48|16326.48|16406.48|16326.48|16403.22|16323.22|10
1730559410000|2024-11-02 14:56:50|16405.7|16325.7|16406.21|16326.21|16406.55|16326.55|16405.7|16325.7|10
1730559420000|2024-11-02 14:57:00|16406.66|16326.66|16409.9|16329.9|16409.9|16329.9|16406.66|16326.66|10
1730559430000|2024-11-02 14:57:10|16410.3|16330.3|16410.35|16330.35|16410.96|16330.96|16409.9|16329.9|10
1730559440000|2024-11-02 14:57:20|16410.42|16330.42|16408.95|16328.95|16410.44|16330.44|16408.83|16328.83|10
1730559450000|2024-11-02 14:57:30|16408.4|16328.4|16407.64|16327.64|16408.45|16328.45|16407.48|16327.48|10
1730559460000|2024-11-02 14:57:40|16407.84|16327.84|16408.53|16328.53|16408.72|16328.72|16407.84|16327.84|10
1730559470000|2024-11-02 14:57:50|16408.63|16328.63|16407.36|16327.36|16408.63|16328.63|16407.33|16327.33|9
1730559480000|2024-11-02 14:58:00|16407.01|16327.01|16406.96|16326.96|16407.01|16327.01|16406.2|16326.2|10
1730559490000|2024-11-02 14:58:10|16407|16327|16407.25|16327.25|16407.3|16327.3|16407|16327|8
1730559500000|2024-11-02 14:58:20|16407.17|16327.17|16408.66|16328.66|16408.66|16328.66|16407.14|16327.14|10
1730559510000|2024-11-02 14:58:30|16409.11|16329.11|16409.89|16329.89|16409.89|16329.89|16408.98|16328.98|10
1730559520000|2024-11-02 14:58:40|16410.22|16330.22|16410.72|16330.72|16410.79|16330.79|16410.15|16330.15|7
1730559530000|2024-11-02 14:58:50|16411.2|16331.2|16411.05|16331.05|16411.48|16331.48|16410.92|16330.92|10
1730559540000|2024-11-02 14:59:00|16410.95|16330.95|16411.7|16331.7|16411.7|16331.7|16410.93|16330.93|10
1730559550000|2024-11-02 14:59:10|16412.07|16332.07|16411.38|16331.38|16412.12|16332.12|16411.38|16331.38|8
1730559560000|2024-11-02 14:59:20|16411.16|16331.16|16411.2|16331.2|16411.21|16331.21|16410.83|16330.83|10
1730559570000|2024-11-02 14:59:30|16411.27|16331.27|16412.43|16332.43|16412.54|16332.54|16411.15|16331.15|9
1730559580000|2024-11-02 14:59:40|16412.28|16332.28|16411.32|16331.32|16412.66|16332.66|16411.32|16331.32|9
1730559590000|2024-11-02 14:59:50|16410.57|16330.57|16410.35|16330.35|16410.57|16330.57|16409.92|16329.92|10
1730559600000|2024-11-02 15:00:00|16410.36|16330.36|16411.5|16331.5|16411.5|16331.5|16409.89|16329.89|9
1730559610000|2024-11-02 15:00:10|16411.94|16331.94|16413.11|16333.11|16413.11|16333.11|16411.94|16331.94|8
1730559620000|2024-11-02 15:00:20|16413.05|16333.05|16411.94|16331.94|16413.34|16333.34|16411.94|16331.94|10
1730559630000|2024-11-02 15:00:30|16411.71|16331.71|16411.56|16331.56|16411.71|16331.71|16410.45|16330.45|10
1730559640000|2024-11-02 15:00:40|16412.29|16332.29|16409.17|16329.17|16412.29|16332.29|16408.86|16328.86|10
1730559650000|2024-11-02 15:00:50|16408.76|16328.76|16409.7|16329.7|16409.7|16329.7|16408.6|16328.6|9
1730559660000|2024-11-02 15:01:00|16409.88|16329.88|16406.96|16326.96|16410.18|16330.18|16406.77|16326.77|9
1730559670000|2024-11-02 15:01:10|16407.02|16327.02|16406.85|16326.85|16409.87|16329.87|16406.85|16326.85|9
1730559680000|2024-11-02 15:01:20|16406.82|16326.82|16406.98|16326.98|16407.69|16327.69|16406.82|16326.82|10
1730559690000|2024-11-02 15:01:30|16407.06|16327.06|16407.24|16327.24|16407.35|16327.35|16406.46|16326.46|10
1730559700000|2024-11-02 15:01:40|16407.03|16327.03|16403.45|16323.45|16407.03|16327.03|16403.45|16323.45|10
1730559710000|2024-11-02 15:01:50|16403.2|16323.2|16401.06|16321.06|16403.2|16323.2|16401.06|16321.06|10
1730559720000|2024-11-02 15:02:00|16400.88|16320.88|16402.67|16322.67|16402.67|16322.67|16400.32|16320.32|10
1730559730000|2024-11-02 15:02:10|16402.77|16322.77|16402.01|16322.01|16403.32|16323.32|16402.01|16322.01|10
1730559740000|2024-11-02 15:02:20|16401.72|16321.72|16401.49|16321.49|16402.19|16322.19|16401.39|16321.39|10
1730559750000|2024-11-02 15:02:30|16401.47|16321.47|16401.44|16321.44|16401.53|16321.53|16401.27|16321.27|8
1730559760000|2024-11-02 15:02:40|16403.7|16323.7|16402.38|16322.38|16403.7|16323.7|16402.38|16322.38|10
1730559770000|2024-11-02 15:02:50|16402.48|16322.48|16402.3|16322.3|16402.49|16322.49|16402.27|16322.27|10
1730559780000|2024-11-02 15:03:00|16401.93|16321.93|16401.03|16321.03|16401.93|16321.93|16401.03|16321.03|9
1730559790000|2024-11-02 15:03:10|16400.57|16320.57|16395.12|16315.12|16400.57|16320.57|16395.12|16315.12|10
1730559800000|2024-11-02 15:03:20|16394.33|16314.33|16382.88|16302.88|16394.33|16314.33|16382.88|16302.88|10
1730559810000|2024-11-02 15:03:30|16382.78|16302.78|16380.23|16300.23|16382.78|16302.78|16380.23|16300.23|9
1730559820000|2024-11-02 15:03:40|16380.25|16300.25|16376.8|16296.8|16380.59|16300.59|16376.54|16296.54|10
1730559830000|2024-11-02 15:03:50|16376.82|16296.82|16377.36|16297.36|16377.36|16297.36|16376.82|16296.82|10
1730559840000|2024-11-02 15:04:00|16377.34|16297.34|16375.37|16295.37|16377.34|16297.34|16375.37|16295.37|10
1730559850000|2024-11-02 15:04:10|16374.75|16294.75|16370.46|16290.46|16374.75|16294.75|16370.46|16290.46|10
1730559860000|2024-11-02 15:04:20|16370.36|16290.36|16369.92|16289.92|16370.61|16290.61|16369.92|16289.92|10
1730559870000|2024-11-02 15:04:30|16369.89|16289.89|16367.6|16287.6|16369.89|16289.89|16367.6|16287.6|10
1730559880000|2024-11-02 15:04:40|16367.75|16287.75|16367.7|16287.7|16368|16288|16367.5|16287.5|10
1730559890000|2024-11-02 15:04:50|16367.71|16287.71|16363.24|16283.24|16367.71|16287.71|16363.24|16283.24|9
1730559900000|2024-11-02 15:05:00|16361.36|16281.36|16361.16|16281.16|16361.36|16281.36|16360.07|16280.07|10
1730559910000|2024-11-02 15:05:10|16361.04|16281.04|16361.12|16281.12|16361.12|16281.12|16360.59|16280.59|10
1730559920000|2024-11-02 15:05:20|16361.28|16281.28|16364.1|16284.1|16364.1|16284.1|16361|16281|10
1730559930000|2024-11-02 15:05:30|16363.84|16283.84|16364.18|16284.18|16364.26|16284.26|16363.57|16283.57|10
1730559940000|2024-11-02 15:05:40|16364.19|16284.19|16367.74|16287.74|16367.74|16287.74|16364.19|16284.19|9
1730559950000|2024-11-02 15:05:50|16367.04|16287.04|16369.7|16289.7|16369.74|16289.74|16367.04|16287.04|10
1730559960000|2024-11-02 15:06:00|16370.2|16290.2|16372.76|16292.76|16372.76|16292.76|16370.2|16290.2|10
1730559970000|2024-11-02 15:06:10|16372.83|16292.83|16373.77|16293.77|16373.86|16293.86|16372.74|16292.74|10
1730559980000|2024-11-02 15:06:20|16374.54|16294.54|16374.99|16294.99|16375.4|16295.4|16374.54|16294.54|10
1730559990000|2024-11-02 15:06:30|16375.29|16295.29|16375.97|16295.97|16376.05|16296.05|16375.29|16295.29|10
1730560000000|2024-11-02 15:06:40|16375.57|16295.57|16375.85|16295.85|16375.85|16295.85|16374.95|16294.95|9
1730560010000|2024-11-02 15:06:50|16376.15|16296.15|16375.46|16295.46|16376.15|16296.15|16375.31|16295.31|10
1730560020000|2024-11-02 15:07:00|16375.34|16295.34|16374.83|16294.83|16376.28|16296.28|16374.79|16294.79|10
1730560030000|2024-11-02 15:07:10|16374.86|16294.86|16375.07|16295.07|16375.07|16295.07|16374.61|16294.61|10
1730560040000|2024-11-02 15:07:20|16375.18|16295.18|16375.94|16295.94|16375.99|16295.99|16375.18|16295.18|8
1730560050000|2024-11-02 15:07:30|16376.04|16296.04|16376.44|16296.44|16376.44|16296.44|16375.68|16295.68|9
1730560060000|2024-11-02 15:07:40|16376.01|16296.01|16374.88|16294.88|16376.01|16296.01|16374.67|16294.67|8
1730560070000|2024-11-02 15:07:50|16374.85|16294.85|16375.23|16295.23|16375.23|16295.23|16374.77|16294.77|9
1730560080000|2024-11-02 15:08:00|16375.28|16295.28|16375.53|16295.53|16375.53|16295.53|16375.26|16295.26|9
1730560090000|2024-11-02 15:08:10|16375.52|16295.52|16375.29|16295.29|16375.59|16295.59|16375.27|16295.27|10
1730560100000|2024-11-02 15:08:20|16375.07|16295.07|16372.94|16292.94|16375.07|16295.07|16372.94|16292.94|10
1730560110000|2024-11-02 15:08:30|16372.72|16292.72|16372.49|16292.49|16372.72|16292.72|16371.59|16291.59|10
1730560120000|2024-11-02 15:08:40|16372.36|16292.36|16370.43|16290.43|16372.36|16292.36|16370.25|16290.25|10
1730560130000|2024-11-02 15:08:50|16370.89|16290.89|16370.78|16290.78|16370.96|16290.96|16370.78|16290.78|10
1730560140000|2024-11-02 15:09:00|16370.64|16290.64|16369.34|16289.34|16370.64|16290.64|16369.34|16289.34|10
1730560150000|2024-11-02 15:09:10|16368.84|16288.84|16369.6|16289.6|16369.6|16289.6|16368.66|16288.66|10
1730560160000|2024-11-02 15:09:20|16369.62|16289.62|16369.88|16289.88|16370.33|16290.33|16369.53|16289.53|10
1730560170000|2024-11-02 15:09:30|16369.37|16289.37|16363.85|16283.85|16369.37|16289.37|16363.85|16283.85|10
1730560180000|2024-11-02 15:09:40|16362.97|16282.97|16363.94|16283.94|16364.13|16284.13|16362.16|16282.16|10
1730560190000|2024-11-02 15:09:50|16364.05|16284.05|16363.75|16283.75|16364.05|16284.05|16363.69|16283.69|7
1730560200000|2024-11-02 15:10:00|16363.69|16283.69|16363.29|16283.29|16363.69|16283.69|16363.17|16283.17|9
1730560210000|2024-11-02 15:10:10|16363.27|16283.27|16363.06|16283.06|16363.63|16283.63|16363.06|16283.06|10
1730560220000|2024-11-02 15:10:20|16362.84|16282.84|16360.72|16280.72|16362.84|16282.84|16360.66|16280.66|10
1730560230000|2024-11-02 15:10:30|16360.53|16280.53|16359.34|16279.34|16360.53|16280.53|16358.44|16278.44|10
1730560240000|2024-11-02 15:10:40|16358.55|16278.55|16358.63|16278.63|16360.3|16280.3|16357.31|16277.31|10
1730560250000|2024-11-02 15:10:50|16358.18|16278.18|16357.94|16277.94|16358.18|16278.18|16357.77|16277.77|8
1730560260000|2024-11-02 15:11:00|16357.69|16277.69|16357.69|16277.69|16358.1|16278.1|16357.35|16277.35|9
1730560270000|2024-11-02 15:11:10|16357.61|16277.61|16358.31|16278.31|16358.54|16278.54|16357.61|16277.61|9
1730560280000|2024-11-02 15:11:20|16358.36|16278.36|16359.58|16279.58|16359.67|16279.67|16358.36|16278.36|10
1730560290000|2024-11-02 15:11:30|16359.48|16279.48|16355.18|16275.18|16359.48|16279.48|16355.18|16275.18|9
1730560300000|2024-11-02 15:11:40|16354.95|16274.95|16348.51|16268.51|16354.95|16274.95|16348.51|16268.51|10
1730560310000|2024-11-02 15:11:50|16348.34|16268.34|16347.72|16267.72|16348.34|16268.34|16347.62|16267.62|10
1730560320000|2024-11-02 15:12:00|16347.53|16267.53|16345.08|16265.08|16347.53|16267.53|16344.96|16264.96|9
1730560330000|2024-11-02 15:12:10|16344.58|16264.58|16342.77|16262.77|16344.58|16264.58|16342.21|16262.21|10
1730560340000|2024-11-02 15:12:20|16341.81|16261.81|16342.98|16262.98|16343.01|16263.01|16341.64|16261.64|10
1730560350000|2024-11-02 15:12:30|16342.95|16262.95|16350.17|16270.17|16350.17|16270.17|16342.95|16262.95|10
1730560360000|2024-11-02 15:12:40|16350.48|16270.48|16350.96|16270.96|16351.21|16271.21|16350.48|16270.48|10
1730560370000|2024-11-02 15:12:50|16351.1|16271.1|16350.66|16270.66|16351.1|16271.1|16349.31|16269.31|9
1730560380000|2024-11-02 15:13:00|16350.87|16270.87|16349.74|16269.74|16350.87|16270.87|16349.7|16269.7|10
1730560390000|2024-11-02 15:13:10|16349.94|16269.94|16350.38|16270.38|16350.38|16270.38|16349.92|16269.92|8
1730560400000|2024-11-02 15:13:20|16350.44|16270.44|16350.5|16270.5|16350.72|16270.72|16350.44|16270.44|10
1730560410000|2024-11-02 15:13:30|16350.77|16270.77|16351.4|16271.4|16351.4|16271.4|16350.77|16270.77|8
1730560420000|2024-11-02 15:13:40|16351.48|16271.48|16350.48|16270.48|16351.48|16271.48|16350.48|16270.48|10
1730560430000|2024-11-02 15:13:50|16349.95|16269.95|16349.24|16269.24|16349.95|16269.95|16349.24|16269.24|9
1730560440000|2024-11-02 15:14:00|16348.34|16268.34|16349.84|16269.84|16349.84|16269.84|16347.82|16267.82|10
1730560450000|2024-11-02 15:14:10|16349.55|16269.55|16350.23|16270.23|16350.57|16270.57|16349.55|16269.55|8
1730560460000|2024-11-02 15:14:20|16351.69|16271.69|16354.11|16274.11|16354.11|16274.11|16351.69|16271.69|10
1730560470000|2024-11-02 15:14:30|16354.16|16274.16|16357.72|16277.72|16357.72|16277.72|16354.16|16274.16|10
1730560480000|2024-11-02 15:14:40|16357.86|16277.86|16358.19|16278.19|16358.19|16278.19|16357.7|16277.7|8
1730560490000|2024-11-02 15:14:50|16358.78|16278.78|16358.83|16278.83|16358.89|16278.89|16358.7|16278.7|9
1730560500000|2024-11-02 15:15:00|16358.71|16278.71|16359.53|16279.53|16359.53|16279.53|16358.7|16278.7|10
1730560510000|2024-11-02 15:15:10|16359.69|16279.69|16362.75|16282.75|16362.75|16282.75|16359.69|16279.69|10
1730560520000|2024-11-02 15:15:20|16362.72|16282.72|16364.05|16284.05|16364.05|16284.05|16362.72|16282.72|10
1730560530000|2024-11-02 15:15:30|16363.98|16283.98|16362.72|16282.72|16365.27|16285.27|16362.72|16282.72|10
1730560540000|2024-11-02 15:15:40|16362.69|16282.69|16360.25|16280.25|16362.69|16282.69|16360.25|16280.25|10
1730560550000|2024-11-02 15:15:50|16360.12|16280.12|16355.33|16275.33|16360.12|16280.12|16355.33|16275.33|10
1730560560000|2024-11-02 15:16:00|16355.03|16275.03|16353.55|16273.55|16355.03|16275.03|16353.08|16273.08|10
1730560570000|2024-11-02 15:16:10|16353.43|16273.43|16354.03|16274.03|16354.12|16274.12|16353.43|16273.43|9
1730560580000|2024-11-02 15:16:20|16354.04|16274.04|16355.01|16275.01|16355.01|16275.01|16354.04|16274.04|8
1730560590000|2024-11-02 15:16:30|16354.91|16274.91|16357.35|16277.35|16357.35|16277.35|16354.89|16274.89|10
1730560600000|2024-11-02 15:16:40|16357.84|16277.84|16360.71|16280.71|16360.71|16280.71|16357.84|16277.84|10
1730560610000|2024-11-02 15:16:50|16360.77|16280.77|16366.61|16286.61|16367.39|16287.39|16360.77|16280.77|9
1730560620000|2024-11-02 15:17:00|16367.01|16287.01|16368.06|16288.06|16368.13|16288.13|16366.08|16286.08|10
1730560630000|2024-11-02 15:17:10|16367.78|16287.78|16370.03|16290.03|16370.03|16290.03|16367.78|16287.78|10
1730560640000|2024-11-02 15:17:20|16369.91|16289.91|16369.34|16289.34|16370.04|16290.04|16369.34|16289.34|10
1730560650000|2024-11-02 15:17:30|16368.62|16288.62|16368.71|16288.71|16368.71|16288.71|16368.27|16288.27|10
1730560660000|2024-11-02 15:17:40|16368.83|16288.83|16365.54|16285.54|16369.14|16289.14|16365.54|16285.54|10
1730560670000|2024-11-02 15:17:50|16364.52|16284.52|16363.05|16283.05|16364.57|16284.57|16363.05|16283.05|10
1730560680000|2024-11-02 15:18:00|16362.87|16282.87|16362.5|16282.5|16362.87|16282.87|16362.12|16282.12|10
1730560690000|2024-11-02 15:18:10|16362.63|16282.63|16363.41|16283.41|16364.76|16284.76|16362.33|16282.33|10
1730560700000|2024-11-02 15:18:20|16363.66|16283.66|16358.09|16278.09|16363.66|16283.66|16358.07|16278.07|10
1730560710000|2024-11-02 15:18:30|16357.95|16277.95|16358.52|16278.52|16358.59|16278.59|16357.95|16277.95|10
1730560720000|2024-11-02 15:18:40|16358.64|16278.64|16360.94|16280.94|16360.94|16280.94|16358.48|16278.48|10
1730560730000|2024-11-02 15:18:50|16362.07|16282.07|16361.56|16281.56|16362.26|16282.26|16361.5|16281.5|10
1730560740000|2024-11-02 15:19:00|16361.55|16281.55|16363.73|16283.73|16364.07|16284.07|16361.55|16281.55|10
1730560750000|2024-11-02 15:19:10|16363.09|16283.09|16362.38|16282.38|16363.09|16283.09|16361.92|16281.92|8
1730560760000|2024-11-02 15:19:20|16362.52|16282.52|16364.78|16284.78|16364.78|16284.78|16362.4|16282.4|10
1730560770000|2024-11-02 15:19:30|16364.94|16284.94|16365.4|16285.4|16365.68|16285.68|16364.78|16284.78|10
1730560780000|2024-11-02 15:19:40|16365.34|16285.34|16365.62|16285.62|16365.62|16285.62|16365.12|16285.12|10
1730560790000|2024-11-02 15:19:50|16365.74|16285.74|16368.56|16288.56|16368.56|16288.56|16365.74|16285.74|10
1730560800000|2024-11-02 15:20:00|16368.93|16288.93|16367.77|16287.77|16369.33|16289.33|16367.77|16287.77|10
1730560810000|2024-11-02 15:20:10|16367.64|16287.64|16367.16|16287.16|16367.64|16287.64|16367.03|16287.03|10
1730560820000|2024-11-02 15:20:20|16367.08|16287.08|16365.94|16285.94|16367.08|16287.08|16365.8|16285.8|9
1730560830000|2024-11-02 15:20:30|16365.99|16285.99|16367.23|16287.23|16367.65|16287.65|16365.99|16285.99|9
1730560840000|2024-11-02 15:20:40|16367.8|16287.8|16368.68|16288.68|16368.68|16288.68|16367.77|16287.77|10
1730560850000|2024-11-02 15:20:50|16369.08|16289.08|16370.64|16290.64|16370.64|16290.64|16369.08|16289.08|9
1730560860000|2024-11-02 15:21:00|16370.51|16290.51|16369.41|16289.41|16370.51|16290.51|16369.31|16289.31|10
1730560870000|2024-11-02 15:21:10|16369.52|16289.52|16370.5|16290.5|16370.5|16290.5|16369.3|16289.3|10
1730560880000|2024-11-02 15:21:20|16370.64|16290.64|16372|16292|16372.12|16292.12|16370.64|16290.64|10
1730560890000|2024-11-02 15:21:30|16372.44|16292.44|16374.46|16294.46|16374.46|16294.46|16372.44|16292.44|10
1730560900000|2024-11-02 15:21:40|16375.09|16295.09|16378.38|16298.38|16378.38|16298.38|16375.09|16295.09|10
1730560910000|2024-11-02 15:21:50|16378.52|16298.52|16379.85|16299.85|16380.04|16300.04|16378.52|16298.52|9
1730560920000|2024-11-02 15:22:00|16379.78|16299.78|16381.05|16301.05|16381.55|16301.55|16379.76|16299.76|10
1730560930000|2024-11-02 15:22:10|16381.06|16301.06|16381.14|16301.14|16381.17|16301.17|16380.5|16300.5|10
1730560940000|2024-11-02 15:22:20|16381.35|16301.35|16382.67|16302.67|16382.67|16302.67|16381.35|16301.35|10
1730560950000|2024-11-02 15:22:30|16382.46|16302.46|16381.38|16301.38|16383.27|16303.27|16380.94|16300.94|10
1730560960000|2024-11-02 15:22:40|16381.71|16301.71|16389.22|16309.22|16389.22|16309.22|16381.71|16301.71|10
1730560970000|2024-11-02 15:22:50|16389.16|16309.16|16390.8|16310.8|16390.8|16310.8|16389.15|16309.15|10
1730560980000|2024-11-02 15:23:00|16391.4|16311.4|16396.77|16316.77|16396.77|16316.77|16391.36|16311.36|10
1730560990000|2024-11-02 15:23:10|16397.29|16317.29|16396.61|16316.61|16398.25|16318.25|16396.61|16316.61|10
1730561000000|2024-11-02 15:23:20|16396.55|16316.55|16397.39|16317.39|16397.58|16317.58|16396.55|16316.55|10
1730561010000|2024-11-02 15:23:30|16397.32|16317.32|16398.51|16318.51|16398.74|16318.74|16397.32|16317.32|10
1730561020000|2024-11-02 15:23:40|16397.96|16317.96|16397.35|16317.35|16397.96|16317.96|16397.26|16317.26|9
1730561030000|2024-11-02 15:23:50|16397.5|16317.5|16397.57|16317.57|16397.7|16317.7|16397.33|16317.33|10
1730561040000|2024-11-02 15:24:00|16397.15|16317.15|16397.03|16317.03|16397.15|16317.15|16396.55|16316.55|9
1730561050000|2024-11-02 15:24:10|16397.05|16317.05|16397.78|16317.78|16398.1|16318.1|16397.05|16317.05|9
1730561060000|2024-11-02 15:24:20|16397.84|16317.84|16398.7|16318.7|16398.93|16318.93|16397.84|16317.84|10
1730561070000|2024-11-02 15:24:30|16398.88|16318.88|16398.83|16318.83|16399.01|16319.01|16398.16|16318.16|9
1730561080000|2024-11-02 15:24:40|16399|16319|16398.65|16318.65|16399|16319|16398.46|16318.46|9
1730561090000|2024-11-02 15:24:50|16398.67|16318.67|16397.33|16317.33|16398.88|16318.88|16397.32|16317.32|10
1730561100000|2024-11-02 15:25:00|16397.32|16317.32|16396.87|16316.87|16397.63|16317.63|16396.87|16316.87|10
1730561110000|2024-11-02 15:25:10|16396.44|16316.44|16397.88|16317.88|16397.88|16317.88|16394.98|16314.98|10
1730561120000|2024-11-02 15:25:20|16397.81|16317.81|16404.46|16324.46|16404.46|16324.46|16397.81|16317.81|10
1730561130000|2024-11-02 15:25:30|16404.62|16324.62|16404.13|16324.13|16404.87|16324.87|16404.13|16324.13|9
1730561140000|2024-11-02 15:25:40|16404.16|16324.16|16402.62|16322.62|16404.16|16324.16|16402.48|16322.48|10
1730561150000|2024-11-02 15:25:50|16402.61|16322.61|16404.06|16324.06|16404.06|16324.06|16402.61|16322.61|9
1730561160000|2024-11-02 15:26:00|16405.63|16325.63|16408.05|16328.05|16408.35|16328.35|16405.63|16325.63|10
1730561170000|2024-11-02 15:26:10|16408.09|16328.09|16406.6|16326.6|16408.16|16328.16|16406.6|16326.6|9
1730561180000|2024-11-02 15:26:20|16406.77|16326.77|16405.48|16325.48|16406.77|16326.77|16405.22|16325.22|8
1730561190000|2024-11-02 15:26:30|16403.42|16323.42|16403.09|16323.09|16403.42|16323.42|16402.6|16322.6|8
1730561200000|2024-11-02 15:26:40|16403.22|16323.22|16402.89|16322.89|16403.51|16323.51|16402.89|16322.89|10
1730561210000|2024-11-02 15:26:50|16402.84|16322.84|16403.58|16323.58|16403.58|16323.58|16402.75|16322.75|9
1730561220000|2024-11-02 15:27:00|16403.77|16323.77|16406.35|16326.35|16406.45|16326.45|16403.77|16323.77|9
1730561230000|2024-11-02 15:27:10|16406.39|16326.39|16406.32|16326.32|16406.43|16326.43|16406.22|16326.22|10
1730561240000|2024-11-02 15:27:20|16406.25|16326.25|16407.51|16327.51|16407.51|16327.51|16406.15|16326.15|10
1730561250000|2024-11-02 15:27:30|16407.7|16327.7|16408.85|16328.85|16409.01|16329.01|16407.7|16327.7|10
1730561260000|2024-11-02 15:27:40|16408.81|16328.81|16409.23|16329.23|16409.49|16329.49|16408.66|16328.66|9
1730561270000|2024-11-02 15:27:50|16409.44|16329.44|16409.16|16329.16|16410.29|16330.29|16409.16|16329.16|10
1730561280000|2024-11-02 15:28:00|16409.05|16329.05|16408.82|16328.82|16409.05|16329.05|16408.26|16328.26|10
1730561290000|2024-11-02 15:28:10|16408.78|16328.78|16409.63|16329.63|16409.63|16329.63|16408.38|16328.38|10
1730561300000|2024-11-02 15:28:20|16410.31|16330.31|16413.06|16333.06|16413.06|16333.06|16410.31|16330.31|10
1730561310000|2024-11-02 15:28:30|16413.13|16333.13|16413.79|16333.79|16413.93|16333.93|16413.13|16333.13|10
1730561320000|2024-11-02 15:28:40|16414|16334|16413.44|16333.44|16414.12|16334.12|16413.34|16333.34|9
1730561330000|2024-11-02 15:28:50|16413.52|16333.52|16413.26|16333.26|16413.62|16333.62|16413.17|16333.17|10
1730561340000|2024-11-02 15:29:00|16413.01|16333.01|16413.17|16333.17|16413.17|16333.17|16412.66|16332.66|9
1730561350000|2024-11-02 15:29:10|16413.3|16333.3|16414.28|16334.28|16414.28|16334.28|16413.3|16333.3|10
1730561360000|2024-11-02 15:29:20|16414.27|16334.27|16413.38|16333.38|16414.37|16334.37|16413.31|16333.31|10
1730561370000|2024-11-02 15:29:30|16413.25|16333.25|16413.29|16333.29|16413.35|16333.35|16413.2|16333.2|8
1730561380000|2024-11-02 15:29:40|16413.56|16333.56|16415.08|16335.08|16415.08|16335.08|16413.56|16333.56|10
1730561390000|2024-11-02 15:29:50|16414.85|16334.85|16413.55|16333.55|16414.85|16334.85|16413.55|16333.55|10
1730561400000|2024-11-02 15:30:00|16412.58|16332.58|16411.28|16331.28|16412.58|16332.58|16410.38|16330.38|10
1730561410000|2024-11-02 15:30:10|16412.45|16332.45|16414|16334|16414.1|16334.1|16412.45|16332.45|10
1730561420000|2024-11-02 15:30:20|16414.16|16334.16|16413.85|16333.85|16420.09|16340.09|16413.82|16333.82|10
1730561430000|2024-11-02 15:30:30|16414.24|16334.24|16411.33|16331.33|16414.24|16334.24|16411.33|16331.33|10
1730561440000|2024-11-02 15:30:40|16411.1|16331.1|16411.79|16331.79|16411.91|16331.91|16410.66|16330.66|9
1730561450000|2024-11-02 15:30:50|16412.16|16332.16|16412.64|16332.64|16412.81|16332.81|16412.16|16332.16|10
1730561460000|2024-11-02 15:31:00|16412.56|16332.56|16415.91|16335.91|16415.94|16335.94|16412.56|16332.56|10
1730561470000|2024-11-02 15:31:10|16415.79|16335.79|16417.56|16337.56|16417.56|16337.56|16415.63|16335.63|10
1730561480000|2024-11-02 15:31:20|16417.65|16337.65|16418.21|16338.21|16418.21|16338.21|16417.22|16337.22|10
1730561490000|2024-11-02 15:31:30|16418.05|16338.05|16419.19|16339.19|16419.19|16339.19|16417.87|16337.87|9
1730561500000|2024-11-02 15:31:40|16419.67|16339.67|16422.28|16342.28|16422.28|16342.28|16419.67|16339.67|10
1730561510000|2024-11-02 15:31:50|16423.17|16343.17|16424.99|16344.99|16425.36|16345.36|16423.17|16343.17|10
1730561520000|2024-11-02 15:32:00|16425.19|16345.19|16426.71|16346.71|16426.71|16346.71|16425.19|16345.19|9
1730561530000|2024-11-02 15:32:10|16426.68|16346.68|16427.77|16347.77|16427.77|16347.77|16426.52|16346.52|10
1730561540000|2024-11-02 15:32:20|16427.79|16347.79|16427.08|16347.08|16427.79|16347.79|16427.04|16347.04|10
1730561550000|2024-11-02 15:32:30|16426.99|16346.99|16427.12|16347.12|16427.28|16347.28|16426.96|16346.96|10
1730561560000|2024-11-02 15:32:40|16427.07|16347.07|16427.13|16347.13|16427.33|16347.33|16427.07|16347.07|9
1730561570000|2024-11-02 15:32:50|16427.63|16347.63|16429.92|16349.92|16429.92|16349.92|16427.63|16347.63|10
1730561580000|2024-11-02 15:33:00|16429.91|16349.91|16430|16350|16430.01|16350.01|16429.6|16349.6|9
1730561590000|2024-11-02 15:33:10|16429.89|16349.89|16431.7|16351.7|16432.12|16352.12|16429.89|16349.89|10
1730561600000|2024-11-02 15:33:20|16431.65|16351.65|16430.71|16350.71|16431.7|16351.7|16430.71|16350.71|10
1730561610000|2024-11-02 15:33:30|16430.78|16350.78|16431.2|16351.2|16431.2|16351.2|16430.76|16350.76|10
1730561620000|2024-11-02 15:33:40|16431.47|16351.47|16431|16351|16431.47|16351.47|16431|16351|10
1730561630000|2024-11-02 15:33:50|16430.93|16350.93|16430.52|16350.52|16430.93|16350.93|16430.49|16350.49|10
1730561640000|2024-11-02 15:34:00|16430.41|16350.41|16431.16|16351.16|16431.16|16351.16|16429.95|16349.95|10
1730561650000|2024-11-02 15:34:10|16431.62|16351.62|16434.87|16354.87|16434.87|16354.87|16431.62|16351.62|9
1730561660000|2024-11-02 15:34:20|16434.91|16354.91|16434.41|16354.41|16435.08|16355.08|16434.41|16354.41|10
1730561670000|2024-11-02 15:34:30|16434.02|16354.02|16433.87|16353.87|16434.14|16354.14|16433.71|16353.71|10
1730561680000|2024-11-02 15:34:40|16434.24|16354.24|16434.57|16354.57|16434.59|16354.59|16434.09|16354.09|10
1730561690000|2024-11-02 15:34:50|16434.67|16354.67|16433.91|16353.91|16434.79|16354.79|16433.91|16353.91|10
1730561700000|2024-11-02 15:35:00|16433.94|16353.94|16431.41|16351.41|16433.99|16353.99|16431.41|16351.41|9
1730561710000|2024-11-02 15:35:10|16431.02|16351.02|16427.2|16347.2|16431.02|16351.02|16427.2|16347.2|10
1730561720000|2024-11-02 15:35:20|16426.51|16346.51|16424.04|16344.04|16426.51|16346.51|16424.02|16344.02|10
1730561730000|2024-11-02 15:35:30|16423.85|16343.85|16424.61|16344.61|16424.61|16344.61|16422.71|16342.71|10
1730561740000|2024-11-02 15:35:40|16424.78|16344.78|16425.15|16345.15|16425.63|16345.63|16424.78|16344.78|10
1730561750000|2024-11-02 15:35:50|16425.03|16345.03|16425.06|16345.06|16425.28|16345.28|16425.03|16345.03|9
1730561760000|2024-11-02 15:36:00|16424.68|16344.68|16423.65|16343.65|16424.7|16344.7|16423.65|16343.65|10
1730561770000|2024-11-02 15:36:10|16423.66|16343.66|16429.18|16349.18|16429.21|16349.21|16423.66|16343.66|9
1730561780000|2024-11-02 15:36:20|16429.13|16349.13|16430.75|16350.75|16430.75|16350.75|16429.09|16349.09|10
1730561790000|2024-11-02 15:36:30|16430.49|16350.49|16430.14|16350.14|16430.49|16350.49|16430.14|16350.14|9
1730561800000|2024-11-02 15:36:40|16429.56|16349.56|16429.54|16349.54|16429.85|16349.85|16429.39|16349.39|9
1730561810000|2024-11-02 15:36:50|16429.82|16349.82|16430.6|16350.6|16430.61|16350.61|16429.82|16349.82|9
1730561820000|2024-11-02 15:37:00|16430.61|16350.61|16429.78|16349.78|16430.61|16350.61|16429.53|16349.53|9
1730561830000|2024-11-02 15:37:10|16429.41|16349.41|16426.94|16346.94|16429.41|16349.41|16426.46|16346.46|10
1730561840000|2024-11-02 15:37:20|16426.93|16346.93|16430.36|16350.36|16430.36|16350.36|16425.68|16345.68|10
1730561850000|2024-11-02 15:37:30|16431.03|16351.03|16427.88|16347.88|16431.05|16351.05|16427.88|16347.88|9
1730561860000|2024-11-02 15:37:40|16427.61|16347.61|16426.64|16346.64|16427.61|16347.61|16426.56|16346.56|10
1730561870000|2024-11-02 15:37:50|16426.52|16346.52|16426.12|16346.12|16426.52|16346.52|16426.04|16346.04|9
1730561880000|2024-11-02 15:38:00|16426.19|16346.19|16426.07|16346.07|16426.42|16346.42|16426.05|16346.05|10
1730561890000|2024-11-02 15:38:10|16426.01|16346.01|16425.36|16345.36|16426.02|16346.02|16425.36|16345.36|10
1730561900000|2024-11-02 15:38:20|16424.99|16344.99|16424.81|16344.81|16424.99|16344.99|16424.18|16344.18|10
1730561910000|2024-11-02 15:38:30|16425.16|16345.16|16426.03|16346.03|16426.25|16346.25|16425.07|16345.07|10
1730561920000|2024-11-02 15:38:40|16426.11|16346.11|16425.8|16345.8|16426.11|16346.11|16425.78|16345.78|8
1730561930000|2024-11-02 15:38:50|16425.83|16345.83|16424.05|16344.05|16425.83|16345.83|16424.05|16344.05|10
1730561940000|2024-11-02 15:39:00|16424.07|16344.07|16423.1|16343.1|16424.07|16344.07|16423.1|16343.1|9
1730561950000|2024-11-02 15:39:10|16423|16343|16419.88|16339.88|16423.07|16343.07|16419.88|16339.88|9
1730561960000|2024-11-02 15:39:20|16419.81|16339.81|16419.35|16339.35|16419.81|16339.81|16419.35|16339.35|9
1730561970000|2024-11-02 15:39:30|16419.4|16339.4|16418.04|16338.04|16419.79|16339.79|16418.04|16338.04|9
1730561980000|2024-11-02 15:39:40|16418.08|16338.08|16417.98|16337.98|16418.55|16338.55|16417.98|16337.98|9
1730561990000|2024-11-02 15:39:50|16417.94|16337.94|16417.93|16337.93|16417.96|16337.96|16417.83|16337.83|10
1730562000000|2024-11-02 15:40:00|16417.73|16337.73|16416.56|16336.56|16417.73|16337.73|16416.15|16336.15|10
1730562010000|2024-11-02 15:40:10|16416.47|16336.47|16415.51|16335.51|16416.5|16336.5|16415.42|16335.42|10
1730562020000|2024-11-02 15:40:20|16415.78|16335.78|16416.63|16336.63|16416.63|16336.63|16415.74|16335.74|10
1730562030000|2024-11-02 15:40:30|16416.33|16336.33|16416.85|16336.85|16416.85|16336.85|16415.92|16335.92|10
1730562040000|2024-11-02 15:40:40|16416.9|16336.9|16416.08|16336.08|16416.9|16336.9|16415.71|16335.71|10
1730562050000|2024-11-02 15:40:50|16416.18|16336.18|16407.83|16327.83|16416.58|16336.58|16407.83|16327.83|9
1730562060000|2024-11-02 15:41:00|16407.85|16327.85|16407.65|16327.65|16407.88|16327.88|16407.54|16327.54|10
1730562070000|2024-11-02 15:41:10|16407.69|16327.69|16409.36|16329.36|16409.54|16329.54|16406.99|16326.99|10
1730562080000|2024-11-02 15:41:20|16409.61|16329.61|16411.11|16331.11|16411.11|16331.11|16409.16|16329.16|10
1730562090000|2024-11-02 15:41:30|16411.44|16331.44|16410.94|16330.94|16411.67|16331.67|16410.94|16330.94|9
1730562100000|2024-11-02 15:41:40|16410.68|16330.68|16408.79|16328.79|16410.68|16330.68|16408.79|16328.79|10
1730562110000|2024-11-02 15:41:50|16408.69|16328.69|16407.82|16327.82|16408.94|16328.94|16407.68|16327.68|10
1730562120000|2024-11-02 15:42:00|16407.33|16327.33|16407.79|16327.79|16407.89|16327.89|16407.33|16327.33|9
1730562130000|2024-11-02 15:42:10|16407.72|16327.72|16412.35|16332.35|16412.45|16332.45|16407.72|16327.72|10
1730562140000|2024-11-02 15:42:20|16412.42|16332.42|16412.52|16332.52|16412.7|16332.7|16412.36|16332.36|10
1730562150000|2024-11-02 15:42:30|16412.39|16332.39|16411.87|16331.87|16412.44|16332.44|16411.83|16331.83|10
1730562160000|2024-11-02 15:42:40|16411.48|16331.48|16411.86|16331.86|16412.03|16332.03|16411.31|16331.31|9
1730562170000|2024-11-02 15:42:50|16411.9|16331.9|16411.88|16331.88|16412.14|16332.14|16411.79|16331.79|10
1730562180000|2024-11-02 15:43:00|16411.92|16331.92|16410.31|16330.31|16411.92|16331.92|16410.31|16330.31|9
1730562190000|2024-11-02 15:43:10|16410.09|16330.09|16410.12|16330.12|16410.34|16330.34|16410.09|16330.09|9
1730562200000|2024-11-02 15:43:20|16410.2|16330.2|16408.02|16328.02|16410.2|16330.2|16408.02|16328.02|9
1730562210000|2024-11-02 15:43:30|16407.51|16327.51|16406.86|16326.86|16407.51|16327.51|16406.79|16326.79|10
1730562220000|2024-11-02 15:43:40|16406.49|16326.49|16401.23|16321.23|16406.49|16326.49|16401.23|16321.23|10
1730562230000|2024-11-02 15:43:50|16401.18|16321.18|16400.9|16320.9|16401.49|16321.49|16400.4|16320.4|10
1730562240000|2024-11-02 15:44:00|16399.65|16319.65|16397.05|16317.05|16399.65|16319.65|16397.05|16317.05|10
1730562250000|2024-11-02 15:44:10|16397.13|16317.13|16396.03|16316.03|16397.17|16317.17|16396.03|16316.03|10
1730562260000|2024-11-02 15:44:20|16396.01|16316.01|16396.38|16316.38|16396.53|16316.53|16395.9|16315.9|10
1730562270000|2024-11-02 15:44:30|16396.51|16316.51|16396.57|16316.57|16396.88|16316.88|16396.35|16316.35|7
1730562280000|2024-11-02 15:44:40|16396.49|16316.49|16395.17|16315.17|16396.51|16316.51|16394.76|16314.76|10
1730562290000|2024-11-02 15:44:50|16395.03|16315.03|16394.96|16314.96|16395.03|16315.03|16394.66|16314.66|9
1730562300000|2024-11-02 15:45:00|16394.84|16314.84|16394.58|16314.58|16394.88|16314.88|16394.07|16314.07|10
1730562310000|2024-11-02 15:45:10|16394.54|16314.54|16394.9|16314.9|16394.94|16314.94|16394.35|16314.35|10
1730562320000|2024-11-02 15:45:20|16394.73|16314.73|16396.75|16316.75|16396.75|16316.75|16394.73|16314.73|8
1730562330000|2024-11-02 15:45:30|16396.62|16316.62|16396|16316|16396.97|16316.97|16396|16316|10
1730562340000|2024-11-02 15:45:40|16396.06|16316.06|16396.79|16316.79|16396.79|16316.79|16396.06|16316.06|9
1730562350000|2024-11-02 15:45:50|16397.13|16317.13|16397.13|16317.13|16397.42|16317.42|16396.72|16316.72|10
1730562360000|2024-11-02 15:46:00|16397.12|16317.12|16399.37|16319.37|16399.37|16319.37|16397.12|16317.12|10
1730562370000|2024-11-02 15:46:10|16399.67|16319.67|16398.08|16318.08|16400.07|16320.07|16398.08|16318.08|10
1730562380000|2024-11-02 15:46:20|16398.24|16318.24|16399.94|16319.94|16399.94|16319.94|16398.07|16318.07|10
1730562390000|2024-11-02 15:46:30|16399.92|16319.92|16400.42|16320.42|16400.47|16320.47|16399.43|16319.43|10
1730562400000|2024-11-02 15:46:40|16400.07|16320.07|16400.5|16320.5|16400.98|16320.98|16400.07|16320.07|10
1730562410000|2024-11-02 15:46:50|16400.46|16320.46|16400.24|16320.24|16400.5|16320.5|16399.63|16319.63|8
1730562420000|2024-11-02 15:47:00|16400.15|16320.15|16402.04|16322.04|16402.04|16322.04|16399.9|16319.9|10
1730562430000|2024-11-02 15:47:10|16402.05|16322.05|16402.05|16322.05|16402.42|16322.42|16402.05|16322.05|10
1730562440000|2024-11-02 15:47:20|16402.02|16322.02|16402.79|16322.79|16403.53|16323.53|16402.02|16322.02|9
1730562450000|2024-11-02 15:47:30|16402.95|16322.95|16403.1|16323.1|16403.64|16323.64|16402.95|16322.95|10
1730562460000|2024-11-02 15:47:40|16403.13|16323.13|16403.18|16323.18|16403.35|16323.35|16402.92|16322.92|10
1730562470000|2024-11-02 15:47:50|16401.99|16321.99|16400.53|16320.53|16401.99|16321.99|16400.53|16320.53|10
1730562480000|2024-11-02 15:48:00|16400.56|16320.56|16401.62|16321.62|16401.62|16321.62|16400.13|16320.13|8
1730562490000|2024-11-02 15:48:10|16401.9|16321.9|16402.54|16322.54|16402.54|16322.54|16401.9|16321.9|10
1730562500000|2024-11-02 15:48:20|16402.94|16322.94|16403.03|16323.03|16403.41|16323.41|16402.94|16322.94|9
1730562510000|2024-11-02 15:48:30|16403.9|16323.9|16405.53|16325.53|16405.99|16325.99|16403.9|16323.9|10
1730562520000|2024-11-02 15:48:40|16405.09|16325.09|16405.97|16325.97|16405.97|16325.97|16404.92|16324.92|10
1730562530000|2024-11-02 15:48:50|16405.94|16325.94|16406.13|16326.13|16406.2|16326.2|16405.85|16325.85|9
1730562540000|2024-11-02 15:49:00|16406.5|16326.5|16407.16|16327.16|16407.32|16327.32|16406.5|16326.5|10
1730562550000|2024-11-02 15:49:10|16406.98|16326.98|16406.23|16326.23|16406.98|16326.98|16406.17|16326.17|10
1730562560000|2024-11-02 15:49:20|16406.06|16326.06|16406.42|16326.42|16406.91|16326.91|16406.06|16326.06|9
1730562570000|2024-11-02 15:49:30|16405.95|16325.95|16400.67|16320.67|16405.95|16325.95|16400.67|16320.67|10
1730562580000|2024-11-02 15:49:40|16400.21|16320.21|16397.49|16317.49|16400.21|16320.21|16397.49|16317.49|10
1730562590000|2024-11-02 15:49:50|16397.4|16317.4|16397.41|16317.41|16397.41|16317.41|16397.24|16317.24|10
1730562600000|2024-11-02 15:50:00|16397.43|16317.43|16398.14|16318.14|16398.14|16318.14|16396.71|16316.71|8
1730562610000|2024-11-02 15:50:10|16398.16|16318.16|16395.81|16315.81|16398.16|16318.16|16395.81|16315.81|10
1730562620000|2024-11-02 15:50:20|16395.36|16315.36|16395.47|16315.47|16395.47|16315.47|16395|16315|10
1730562630000|2024-11-02 15:50:30|16395.52|16315.52|16393.87|16313.87|16396.15|16316.15|16393.87|16313.87|10
1730562640000|2024-11-02 15:50:40|16393.63|16313.63|16393.98|16313.98|16394.03|16314.03|16393.6|16313.6|10
1730562650000|2024-11-02 15:50:50|16394.37|16314.37|16396.73|16316.73|16396.73|16316.73|16394.37|16314.37|10
1730562660000|2024-11-02 15:51:00|16396.75|16316.75|16396.01|16316.01|16397.49|16317.49|16396|16316|10
1730562670000|2024-11-02 15:51:10|16395.93|16315.93|16397.22|16317.22|16397.23|16317.23|16395.77|16315.77|10
1730562680000|2024-11-02 15:51:20|16397.2|16317.2|16398.58|16318.58|16398.58|16318.58|16397.2|16317.2|10
1730562690000|2024-11-02 15:51:30|16398.57|16318.57|16397.01|16317.01|16398.57|16318.57|16397.01|16317.01|10
1730562700000|2024-11-02 15:51:40|16396.98|16316.98|16396.78|16316.78|16396.98|16316.98|16396.6|16316.6|8
1730562710000|2024-11-02 15:51:50|16396.76|16316.76|16396.51|16316.51|16396.82|16316.82|16396.51|16316.51|7
1730562720000|2024-11-02 15:52:00|16396.57|16316.57|16398.29|16318.29|16398.29|16318.29|16396.48|16316.48|9
1730562730000|2024-11-02 15:52:10|16398.42|16318.42|16399.35|16319.35|16399.76|16319.76|16398.42|16318.42|10
1730562740000|2024-11-02 15:52:20|16399.32|16319.32|16397.48|16317.48|16399.32|16319.32|16397.48|16317.48|9
1730562750000|2024-11-02 15:52:30|16397.45|16317.45|16395.88|16315.88|16397.45|16317.45|16395.88|16315.88|10
1730562760000|2024-11-02 15:52:40|16395.8|16315.8|16395.47|16315.47|16395.8|16315.8|16395.3|16315.3|7
1730562770000|2024-11-02 15:52:50|16395.53|16315.53|16396.04|16316.04|16396.13|16316.13|16395.11|16315.11|8
1730562780000|2024-11-02 15:53:00|16396.15|16316.15|16396.06|16316.06|16396.75|16316.75|16395.8|16315.8|10
1730562790000|2024-11-02 15:53:10|16396.95|16316.95|16395.68|16315.68|16397.53|16317.53|16395.68|16315.68|10
1730562800000|2024-11-02 15:53:20|16395.67|16315.67|16397.91|16317.91|16398.05|16318.05|16395.67|16315.67|10
1730562810000|2024-11-02 15:53:30|16398.22|16318.22|16397.93|16317.93|16398.22|16318.22|16397.89|16317.89|10
1730562820000|2024-11-02 15:53:40|16397.88|16317.88|16397.97|16317.97|16397.97|16317.97|16397.66|16317.66|7
1730562830000|2024-11-02 15:53:50|16398.05|16318.05|16396.98|16316.98|16398.05|16318.05|16396.46|16316.46|10
1730562840000|2024-11-02 15:54:00|16397|16317|16396.93|16316.93|16397.12|16317.12|16396.93|16316.93|10
1730562850000|2024-11-02 15:54:10|16396.99|16316.99|16396.33|16316.33|16396.99|16316.99|16396.33|16316.33|9
1730562860000|2024-11-02 15:54:20|16396.31|16316.31|16396.31|16316.31|16396.44|16316.44|16396.29|16316.29|9
1730562870000|2024-11-02 15:54:30|16396.63|16316.63|16397.84|16317.84|16397.84|16317.84|16396.63|16316.63|8
1730562880000|2024-11-02 15:54:40|16398.14|16318.14|16398.93|16318.93|16398.93|16318.93|16398.14|16318.14|9
1730562890000|2024-11-02 15:54:50|16399|16319|16399.43|16319.43|16399.43|16319.43|16399|16319|10
1730562900000|2024-11-02 15:55:00|16399.46|16319.46|16399.64|16319.64|16399.66|16319.66|16399.42|16319.42|9
1730562910000|2024-11-02 15:55:10|16399.73|16319.73|16401.95|16321.95|16401.95|16321.95|16399.66|16319.66|10
1730562920000|2024-11-02 15:55:20|16402.36|16322.36|16407.87|16327.87|16407.87|16327.87|16402.36|16322.36|10
1730562930000|2024-11-02 15:55:30|16407.91|16327.91|16410.76|16330.76|16410.76|16330.76|16407.68|16327.68|10
1730562940000|2024-11-02 15:55:40|16410.87|16330.87|16413.29|16333.29|16413.31|16333.31|16410.87|16330.87|10
1730562950000|2024-11-02 15:55:50|16413.43|16333.43|16412.52|16332.52|16413.65|16333.65|16412.52|16332.52|10
1730562960000|2024-11-02 15:56:00|16412.53|16332.53|16411.81|16331.81|16412.6|16332.6|16411.76|16331.76|9
1730562970000|2024-11-02 15:56:10|16411.83|16331.83|16411.43|16331.43|16411.83|16331.83|16411.39|16331.39|10
1730562980000|2024-11-02 15:56:20|16411.73|16331.73|16411.56|16331.56|16411.89|16331.89|16411.42|16331.42|10
1730562990000|2024-11-02 15:56:30|16411.95|16331.95|16412.51|16332.51|16412.85|16332.85|16411.95|16331.95|10
1730563000000|2024-11-02 15:56:40|16412.52|16332.52|16413.15|16333.15|16413.22|16333.22|16412.52|16332.52|9
1730563010000|2024-11-02 15:56:50|16413.07|16333.07|16414.76|16334.76|16414.76|16334.76|16413.03|16333.03|9
1730563020000|2024-11-02 15:57:00|16414.75|16334.75|16415.34|16335.34|16415.49|16335.49|16414.75|16334.75|9
1730563030000|2024-11-02 15:57:10|16415.29|16335.29|16417.3|16337.3|16417.3|16337.3|16415.17|16335.17|10
1730563040000|2024-11-02 15:57:20|16417.98|16337.98|16423.85|16343.85|16423.85|16343.85|16417.98|16337.98|10
1730563050000|2024-11-02 15:57:30|16423.94|16343.94|16426.65|16346.65|16426.65|16346.65|16423.94|16343.94|10
1730563060000|2024-11-02 15:57:40|16426.52|16346.52|16429.39|16349.39|16429.39|16349.39|16426.52|16346.52|10
1730563070000|2024-11-02 15:57:50|16429.73|16349.73|16432.1|16352.1|16432.19|16352.19|16429.73|16349.73|10
1730563080000|2024-11-02 15:58:00|16431.66|16351.66|16431.69|16351.69|16431.69|16351.69|16431.62|16351.62|8
1730563090000|2024-11-02 15:58:10|16431.65|16351.65|16431.12|16351.12|16431.65|16351.65|16431.12|16351.12|10
1730563100000|2024-11-02 15:58:20|16430.67|16350.67|16429.61|16349.61|16430.67|16350.67|16429.3|16349.3|9
1730563110000|2024-11-02 15:58:30|16429.72|16349.72|16429.81|16349.81|16429.85|16349.85|16429.47|16349.47|10
1730563120000|2024-11-02 15:58:40|16429.83|16349.83|16429.82|16349.82|16429.87|16349.87|16429.76|16349.76|9
1730563130000|2024-11-02 15:58:50|16430.27|16350.27|16431.37|16351.37|16431.37|16351.37|16430.27|16350.27|9
1730563140000|2024-11-02 15:59:00|16431.39|16351.39|16431.44|16351.44|16431.8|16351.8|16430.41|16350.41|9
1730563150000|2024-11-02 15:59:10|16431.12|16351.12|16430.96|16350.96|16431.12|16351.12|16430.85|16350.85|10
1730563160000|2024-11-02 15:59:20|16431.35|16351.35|16432.54|16352.54|16432.54|16352.54|16431.35|16351.35|10
1730563170000|2024-11-02 15:59:30|16432.3|16352.3|16432.7|16352.7|16432.9|16352.9|16432.3|16352.3|8
1730563180000|2024-11-02 15:59:40|16432.64|16352.64|16431.16|16351.16|16432.64|16352.64|16431.16|16351.16|10
1730563190000|2024-11-02 15:59:50|16430.82|16350.82|16431.1|16351.1|16431.18|16351.18|16430.34|16350.34|10
1730563200000|2024-11-02 16:00:00|16431.14|16351.14|16431.7|16351.7|16432.28|16352.28|16430.8|16350.8|10
1730563210000|2024-11-02 16:00:10|16431.9|16351.9|16432.02|16352.02|16432.49|16352.49|16430.98|16350.98|10
1730563220000|2024-11-02 16:00:20|16432.04|16352.04|16431.54|16351.54|16432.04|16352.04|16431.54|16351.54|10
1730563230000|2024-11-02 16:00:30|16431.61|16351.61|16434.18|16354.18|16434.18|16354.18|16431.33|16351.33|10
1730563240000|2024-11-02 16:00:40|16434.89|16354.89|16435.88|16355.88|16436.1|16356.1|16434.89|16354.89|10
1730563250000|2024-11-02 16:00:50|16435.74|16355.74|16436.52|16356.52|16436.61|16356.61|16435.68|16355.68|10
1730563260000|2024-11-02 16:01:00|16436.33|16356.33|16437.22|16357.22|16437.22|16357.22|16436.13|16356.13|10
1730563270000|2024-11-02 16:01:10|16437.01|16357.01|16435.69|16355.69|16437.01|16357.01|16435.59|16355.59|10
1730563280000|2024-11-02 16:01:20|16435.77|16355.77|16434.72|16354.72|16435.77|16355.77|16434.58|16354.58|10
1730563290000|2024-11-02 16:01:30|16435.54|16355.54|16434.14|16354.14|16435.76|16355.76|16434.14|16354.14|9
1730563300000|2024-11-02 16:01:40|16433.73|16353.73|16434.19|16354.19|16434.19|16354.19|16433.73|16353.73|10
1730563310000|2024-11-02 16:01:50|16434.24|16354.24|16432|16352|16434.24|16354.24|16431.72|16351.72|10
1730563320000|2024-11-02 16:02:00|16432.09|16352.09|16430.91|16350.91|16432.09|16352.09|16430.13|16350.13|10
1730563330000|2024-11-02 16:02:10|16430.97|16350.97|16431.54|16351.54|16431.54|16351.54|16430.88|16350.88|10
1730563340000|2024-11-02 16:02:20|16431.66|16351.66|16431.41|16351.41|16431.66|16351.66|16430.99|16350.99|9
1730563350000|2024-11-02 16:02:30|16431.59|16351.59|16432.17|16352.17|16432.17|16352.17|16431.33|16351.33|10
1730563360000|2024-11-02 16:02:40|16432.39|16352.39|16434.26|16354.26|16434.26|16354.26|16432.37|16352.37|10
1730563370000|2024-11-02 16:02:50|16434.57|16354.57|16434.97|16354.97|16435.39|16355.39|16434.54|16354.54|10
1730563380000|2024-11-02 16:03:00|16434.91|16354.91|16434.48|16354.48|16434.91|16354.91|16434.18|16354.18|9
1730563390000|2024-11-02 16:03:10|16434.53|16354.53|16434.82|16354.82|16435|16355|16433.04|16353.04|10
1730563400000|2024-11-02 16:03:20|16435.32|16355.32|16437.03|16357.03|16438.28|16358.28|16435.32|16355.32|10
1730563410000|2024-11-02 16:03:30|16437.06|16357.06|16438.94|16358.94|16438.94|16358.94|16437.06|16357.06|10
1730563420000|2024-11-02 16:03:40|16438.99|16358.99|16443.52|16363.52|16443.52|16363.52|16438.87|16358.87|10
1730563430000|2024-11-02 16:03:50|16444.38|16364.38|16445.76|16365.76|16446.19|16366.19|16444.38|16364.38|10
1730563440000|2024-11-02 16:04:00|16446.25|16366.25|16454.11|16374.11|16454.11|16374.11|16446.25|16366.25|9
1730563450000|2024-11-02 16:04:10|16454|16374|16454.79|16374.79|16455.2|16375.2|16454|16374|10
1730563460000|2024-11-02 16:04:20|16454.84|16374.84|16454.02|16374.02|16455.49|16375.49|16454.02|16374.02|10
1730563470000|2024-11-02 16:04:30|16453.23|16373.23|16452.31|16372.31|16453.38|16373.38|16451.74|16371.74|10
1730563480000|2024-11-02 16:04:40|16451.76|16371.76|16449.29|16369.29|16451.76|16371.76|16449.29|16369.29|10
1730563490000|2024-11-02 16:04:50|16449.37|16369.37|16448.92|16368.92|16449.41|16369.41|16448.31|16368.31|9
1730563500000|2024-11-02 16:05:00|16449.11|16369.11|16448.6|16368.6|16449.48|16369.48|16448.24|16368.24|10
1730563510000|2024-11-02 16:05:10|16448.85|16368.85|16451.48|16371.48|16451.78|16371.78|16448.85|16368.85|9
1730563520000|2024-11-02 16:05:20|16452.2|16372.2|16451.87|16371.87|16452.2|16372.2|16450.95|16370.95|10
1730563530000|2024-11-02 16:05:30|16451.9|16371.9|16454.37|16374.37|16454.37|16374.37|16451.11|16371.11|10
1730563540000|2024-11-02 16:05:40|16455.42|16375.42|16456.19|16376.19|16456.91|16376.91|16455.42|16375.42|10
1730563550000|2024-11-02 16:05:50|16456.1|16376.1|16455.87|16375.87|16456.57|16376.57|16455.54|16375.54|10
1730563560000|2024-11-02 16:06:00|16455.96|16375.96|16454.31|16374.31|16455.96|16375.96|16454.31|16374.31|10
1730563570000|2024-11-02 16:06:10|16454.32|16374.32|16452.13|16372.13|16454.32|16374.32|16452.13|16372.13|9
1730563580000|2024-11-02 16:06:20|16452.16|16372.16|16450.35|16370.35|16452.57|16372.57|16450.14|16370.14|10
1730563590000|2024-11-02 16:06:30|16450.49|16370.49|16449.52|16369.52|16450.51|16370.51|16449.12|16369.12|10
1730563600000|2024-11-02 16:06:40|16449.31|16369.31|16450.58|16370.58|16450.58|16370.58|16449.27|16369.27|9
1730563610000|2024-11-02 16:06:50|16451.07|16371.07|16451.87|16371.87|16451.87|16371.87|16451.07|16371.07|10
1730563620000|2024-11-02 16:07:00|16451.72|16371.72|16451.83|16371.83|16452.21|16372.21|16451.33|16371.33|10
1730563630000|2024-11-02 16:07:10|16451.86|16371.86|16452.18|16372.18|16452.49|16372.49|16451.77|16371.77|10
1730563640000|2024-11-02 16:07:20|16451.95|16371.95|16452.05|16372.05|16452.05|16372.05|16451.44|16371.44|10
1730563650000|2024-11-02 16:07:30|16452.37|16372.37|16452.23|16372.23|16452.49|16372.49|16450.73|16370.73|10
1730563660000|2024-11-02 16:07:40|16452.2|16372.2|16452.16|16372.16|16452.4|16372.4|16452.01|16372.01|10
1730563670000|2024-11-02 16:07:50|16452.41|16372.41|16450.93|16370.93|16452.47|16372.47|16450.12|16370.12|10
1730563680000|2024-11-02 16:08:00|16450.97|16370.97|16450.26|16370.26|16450.97|16370.97|16449.82|16369.82|9
1730563690000|2024-11-02 16:08:10|16450.35|16370.35|16450.85|16370.85|16451.2|16371.2|16450.35|16370.35|10
1730563700000|2024-11-02 16:08:20|16450.82|16370.82|16450.18|16370.18|16450.93|16370.93|16450.18|16370.18|8
1730563710000|2024-11-02 16:08:30|16450.22|16370.22|16450.24|16370.24|16450.3|16370.3|16449.79|16369.79|10
1730563720000|2024-11-02 16:08:40|16450.53|16370.53|16449.04|16369.04|16450.53|16370.53|16449.04|16369.04|10
1730563730000|2024-11-02 16:08:50|16448.8|16368.8|16447.55|16367.55|16448.8|16368.8|16447.51|16367.51|9
1730563740000|2024-11-02 16:09:00|16447.51|16367.51|16447.73|16367.73|16447.73|16367.73|16447.21|16367.21|10
1730563750000|2024-11-02 16:09:10|16448.03|16368.03|16451.25|16371.25|16451.25|16371.25|16448.03|16368.03|10
1730563760000|2024-11-02 16:09:20|16451.68|16371.68|16450.88|16370.88|16452.16|16372.16|16450.88|16370.88|10
1730563770000|2024-11-02 16:09:30|16450.87|16370.87|16449.39|16369.39|16451.19|16371.19|16449.39|16369.39|10
1730563780000|2024-11-02 16:09:40|16449.31|16369.31|16447.78|16367.78|16449.31|16369.31|16447.7|16367.7|10
1730563790000|2024-11-02 16:09:50|16447.68|16367.68|16447.04|16367.04|16447.7|16367.7|16447.04|16367.04|9
1730563800000|2024-11-02 16:10:00|16447.05|16367.05|16446.36|16366.36|16447.05|16367.05|16446.3|16366.3|10
1730563810000|2024-11-02 16:10:10|16446.43|16366.43|16446.45|16366.45|16446.77|16366.77|16446.41|16366.41|10
1730563820000|2024-11-02 16:10:20|16446.54|16366.54|16444.34|16364.34|16446.54|16366.54|16444.34|16364.34|10
1730563830000|2024-11-02 16:10:30|16444.31|16364.31|16444.56|16364.56|16444.89|16364.89|16444.31|16364.31|10
1730563840000|2024-11-02 16:10:40|16444.51|16364.51|16443.02|16363.02|16444.51|16364.51|16442.73|16362.73|10
1730563850000|2024-11-02 16:10:50|16442.82|16362.82|16441.28|16361.28|16442.82|16362.82|16441.28|16361.28|10
1730563860000|2024-11-02 16:11:00|16441.18|16361.18|16439.78|16359.78|16441.18|16361.18|16439.78|16359.78|10
1730563870000|2024-11-02 16:11:10|16439.6|16359.6|16438.58|16358.58|16439.72|16359.72|16438.58|16358.58|10
1730563880000|2024-11-02 16:11:20|16438.51|16358.51|16436.46|16356.46|16438.76|16358.76|16436.42|16356.42|10
1730563890000|2024-11-02 16:11:30|16436.53|16356.53|16436.73|16356.73|16436.73|16356.73|16436.53|16356.53|9
1730563900000|2024-11-02 16:11:40|16436.92|16356.92|16438.29|16358.29|16438.41|16358.41|16436.92|16356.92|10
1730563910000|2024-11-02 16:11:50|16438.36|16358.36|16435.47|16355.47|16438.36|16358.36|16435.47|16355.47|10
1730563920000|2024-11-02 16:12:00|16435.39|16355.39|16434.08|16354.08|16435.39|16355.39|16434.07|16354.07|10
1730563930000|2024-11-02 16:12:10|16434.04|16354.04|16432.95|16352.95|16434.53|16354.53|16432.95|16352.95|10
1730563940000|2024-11-02 16:12:20|16432.51|16352.51|16434|16354|16434.01|16354.01|16432.21|16352.21|10
1730563950000|2024-11-02 16:12:30|16434.03|16354.03|16431.06|16351.06|16434.03|16354.03|16431.06|16351.06|9
1730563960000|2024-11-02 16:12:40|16431.23|16351.23|16431.38|16351.38|16431.75|16351.75|16431.23|16351.23|10
1730563970000|2024-11-02 16:12:50|16431|16351|16431.62|16351.62|16431.62|16351.62|16430.67|16350.67|10
1730563980000|2024-11-02 16:13:00|16431.63|16351.63|16430.35|16350.35|16431.8|16351.8|16428.81|16348.81|10
1730563990000|2024-11-02 16:13:10|16430.27|16350.27|16431.74|16351.74|16431.74|16351.74|16430.27|16350.27|9
1730564000000|2024-11-02 16:13:20|16431.83|16351.83|16434.61|16354.61|16434.61|16354.61|16431.83|16351.83|10
1730564010000|2024-11-02 16:13:30|16434.66|16354.66|16435.13|16355.13|16435.4|16355.4|16434.64|16354.64|10
1730564020000|2024-11-02 16:13:40|16435.07|16355.07|16434.28|16354.28|16435.07|16355.07|16434.28|16354.28|9
1730564030000|2024-11-02 16:13:50|16434.13|16354.13|16431.21|16351.21|16434.13|16354.13|16431.21|16351.21|10
1730564040000|2024-11-02 16:14:00|16431.49|16351.49|16434.08|16354.08|16434.08|16354.08|16431.49|16351.49|9
1730564050000|2024-11-02 16:14:10|16434.4|16354.4|16436.77|16356.77|16436.77|16356.77|16434.4|16354.4|10
1730564060000|2024-11-02 16:14:20|16437.19|16357.19|16436.29|16356.29|16437.5|16357.5|16436.29|16356.29|10
1730564070000|2024-11-02 16:14:30|16436.26|16356.26|16435|16355|16436.4|16356.4|16435|16355|9
1730564080000|2024-11-02 16:14:40|16435.03|16355.03|16434.43|16354.43|16435.03|16355.03|16434.39|16354.39|10
1730564090000|2024-11-02 16:14:50|16434.69|16354.69|16435.51|16355.51|16435.51|16355.51|16434.49|16354.49|10
1730564100000|2024-11-02 16:15:00|16435.49|16355.49|16435.5|16355.5|16435.66|16355.66|16435.43|16355.43|9
1730564110000|2024-11-02 16:15:10|16435.54|16355.54|16436.38|16356.38|16436.71|16356.71|16435.51|16355.51|10
1730564120000|2024-11-02 16:15:20|16436.52|16356.52|16434.72|16354.72|16436.68|16356.68|16434.47|16354.47|9
1730564130000|2024-11-02 16:15:30|16434.71|16354.71|16436.64|16356.64|16436.64|16356.64|16434.69|16354.69|10
1730564140000|2024-11-02 16:15:40|16436.57|16356.57|16435.69|16355.69|16436.68|16356.68|16435.69|16355.69|10
1730564150000|2024-11-02 16:15:50|16436|16356|16435.87|16355.87|16436.24|16356.24|16435.87|16355.87|10
1730564160000|2024-11-02 16:16:00|16435.99|16355.99|16433.28|16353.28|16435.99|16355.99|16433.28|16353.28|10
1730564170000|2024-11-02 16:16:10|16433|16353|16431.84|16351.84|16433|16353|16431.8|16351.8|10
1730564180000|2024-11-02 16:16:20|16432.02|16352.02|16430.6|16350.6|16432.28|16352.28|16430.6|16350.6|10
1730564190000|2024-11-02 16:16:30|16430.65|16350.65|16431.66|16351.66|16431.8|16351.8|16430.59|16350.59|10
1730564200000|2024-11-02 16:16:40|16431.79|16351.79|16428.33|16348.33|16431.79|16351.79|16428.33|16348.33|9
1730564210000|2024-11-02 16:16:50|16428.16|16348.16|16423.72|16343.72|16428.56|16348.56|16423.72|16343.72|10
1730564220000|2024-11-02 16:17:00|16423.67|16343.67|16421.77|16341.77|16423.67|16343.67|16421.77|16341.77|9
1730564230000|2024-11-02 16:17:10|16421.6|16341.6|16420.92|16340.92|16421.6|16341.6|16420.56|16340.56|9
1730564240000|2024-11-02 16:17:20|16420.6|16340.6|16424.36|16344.36|16424.36|16344.36|16420.6|16340.6|10
1730564250000|2024-11-02 16:17:30|16424.53|16344.53|16422.87|16342.87|16424.53|16344.53|16422.87|16342.87|10
1730564260000|2024-11-02 16:17:40|16422.69|16342.69|16422.02|16342.02|16422.69|16342.69|16422.02|16342.02|10
1730564270000|2024-11-02 16:17:50|16422.12|16342.12|16422.65|16342.65|16422.92|16342.92|16421.97|16341.97|10
1730564280000|2024-11-02 16:18:00|16422.82|16342.82|16423.32|16343.32|16423.32|16343.32|16422.08|16342.08|10
1730564290000|2024-11-02 16:18:10|16423.22|16343.22|16423.64|16343.64|16425|16345|16423.06|16343.06|10
1730564300000|2024-11-02 16:18:20|16423.05|16343.05|16420.9|16340.9|16423.05|16343.05|16420.9|16340.9|10
1730564310000|2024-11-02 16:18:30|16420.77|16340.77|16420.59|16340.59|16420.77|16340.77|16420.29|16340.29|10
1730564320000|2024-11-02 16:18:40|16420.65|16340.65|16420.76|16340.76|16420.76|16340.76|16420.52|16340.52|9
1730564330000|2024-11-02 16:18:50|16420.78|16340.78|16419.85|16339.85|16420.78|16340.78|16419.63|16339.63|10
1730564340000|2024-11-02 16:19:00|16419.51|16339.51|16418.33|16338.33|16419.51|16339.51|16418.33|16338.33|10
1730564350000|2024-11-02 16:19:10|16418.36|16338.36|16417.74|16337.74|16418.36|16338.36|16417.74|16337.74|10
1730564360000|2024-11-02 16:19:20|16417.8|16337.8|16417.23|16337.23|16417.87|16337.87|16417.13|16337.13|10
1730564370000|2024-11-02 16:19:30|16417.21|16337.21|16418|16338|16418|16338|16417.21|16337.21|10
1730564380000|2024-11-02 16:19:40|16418.04|16338.04|16419.68|16339.68|16419.68|16339.68|16418.04|16338.04|9
1730564390000|2024-11-02 16:19:50|16420.02|16340.02|16425.39|16345.39|16425.39|16345.39|16420.02|16340.02|10
1730564400000|2024-11-02 16:20:00|16425.79|16345.79|16428.14|16348.14|16428.14|16348.14|16425.15|16345.15|10
1730564410000|2024-11-02 16:20:10|16428.2|16348.2|16429.01|16349.01|16429.15|16349.15|16428.08|16348.08|10
1730564420000|2024-11-02 16:20:20|16428.9|16348.9|16429.46|16349.46|16429.67|16349.67|16428.72|16348.72|9
1730564430000|2024-11-02 16:20:30|16429.28|16349.28|16428.52|16348.52|16429.28|16349.28|16428.44|16348.44|10
1730564440000|2024-11-02 16:20:40|16428.93|16348.93|16428.17|16348.17|16429.01|16349.01|16428.17|16348.17|10
1730564450000|2024-11-02 16:20:50|16427.75|16347.75|16428.58|16348.58|16428.58|16348.58|16427.42|16347.42|10
1730564460000|2024-11-02 16:21:00|16428.62|16348.62|16428.8|16348.8|16429.28|16349.28|16428.57|16348.57|10
1730564470000|2024-11-02 16:21:10|16428.68|16348.68|16429.71|16349.71|16429.71|16349.71|16428.59|16348.59|9
1730564480000|2024-11-02 16:21:20|16429.97|16349.97|16432.81|16352.81|16432.81|16352.81|16429.97|16349.97|10
1730564490000|2024-11-02 16:21:30|16432.91|16352.91|16433.01|16353.01|16433.54|16353.54|16432.91|16352.91|10
1730564500000|2024-11-02 16:21:40|16433|16353|16433.34|16353.34|16433.34|16353.34|16432.82|16352.82|10
1730564510000|2024-11-02 16:21:50|16433.36|16353.36|16432.54|16352.54|16433.36|16353.36|16432.52|16352.52|10
1730564520000|2024-11-02 16:22:00|16432.34|16352.34|16432.08|16352.08|16432.73|16352.73|16431.98|16351.98|10
1730564530000|2024-11-02 16:22:10|16432.06|16352.06|16431.41|16351.41|16432.44|16352.44|16431.41|16351.41|9
1730564540000|2024-11-02 16:22:20|16432.49|16352.49|16432.23|16352.23|16432.49|16352.49|16431.84|16351.84|10
1730564550000|2024-11-02 16:22:30|16432.25|16352.25|16433.47|16353.47|16433.47|16353.47|16432.24|16352.24|10
1730564560000|2024-11-02 16:22:40|16433.49|16353.49|16433.1|16353.1|16433.71|16353.71|16433.1|16353.1|8
1730564570000|2024-11-02 16:22:50|16433.13|16353.13|16433|16353|16433.14|16353.14|16432.98|16352.98|9
1730564580000|2024-11-02 16:23:00|16433.02|16353.02|16433.58|16353.58|16433.84|16353.84|16433.02|16353.02|10
1730564590000|2024-11-02 16:23:10|16433.41|16353.41|16433.12|16353.12|16433.41|16353.41|16432.9|16352.9|10
1730564600000|2024-11-02 16:23:20|16433.36|16353.36|16434.14|16354.14|16434.14|16354.14|16433.36|16353.36|10
1730564610000|2024-11-02 16:23:30|16434.57|16354.57|16435.44|16355.44|16435.44|16355.44|16434.2|16354.2|10
1730564620000|2024-11-02 16:23:40|16436.03|16356.03|16436.32|16356.32|16436.35|16356.35|16436.03|16356.03|10
1730564630000|2024-11-02 16:23:50|16436.21|16356.21|16434.83|16354.83|16436.21|16356.21|16434.83|16354.83|10
1730564640000|2024-11-02 16:24:00|16434.42|16354.42|16434.2|16354.2|16434.42|16354.42|16433.93|16353.93|9
1730564650000|2024-11-02 16:24:10|16434.36|16354.36|16434.9|16354.9|16434.9|16354.9|16433.98|16353.98|10
1730564660000|2024-11-02 16:24:20|16435.03|16355.03|16436.54|16356.54|16436.54|16356.54|16435.03|16355.03|10
1730564670000|2024-11-02 16:24:30|16437.23|16357.23|16438.5|16358.5|16438.52|16358.52|16437.23|16357.23|10
1730564680000|2024-11-02 16:24:40|16438.53|16358.53|16442.59|16362.59|16442.59|16362.59|16438.53|16358.53|10
1730564690000|2024-11-02 16:24:50|16442.83|16362.83|16444.01|16364.01|16444.01|16364.01|16442.47|16362.47|10
1730564700000|2024-11-02 16:25:00|16444.16|16364.16|16443.98|16363.98|16444.48|16364.48|16443.98|16363.98|10
1730564710000|2024-11-02 16:25:10|16443.94|16363.94|16441.85|16361.85|16443.94|16363.94|16441.85|16361.85|10
1730564720000|2024-11-02 16:25:20|16441.77|16361.77|16441.72|16361.72|16441.88|16361.88|16441.5|16361.5|10
1730564730000|2024-11-02 16:25:30|16441.6|16361.6|16442.42|16362.42|16442.62|16362.62|16441.6|16361.6|10
1730564740000|2024-11-02 16:25:40|16442.28|16362.28|16442.81|16362.81|16443.3|16363.3|16442.28|16362.28|10
1730564750000|2024-11-02 16:25:50|16442.8|16362.8|16444.3|16364.3|16444.3|16364.3|16442.8|16362.8|10
1730564760000|2024-11-02 16:26:00|16444.39|16364.39|16444.85|16364.85|16445.02|16365.02|16444.39|16364.39|9
1730564770000|2024-11-02 16:26:10|16444.91|16364.91|16445.33|16365.33|16445.33|16365.33|16444.9|16364.9|9
1730564780000|2024-11-02 16:26:20|16445.13|16365.13|16446.5|16366.5|16446.6|16366.6|16445.13|16365.13|10
1730564790000|2024-11-02 16:26:30|16446.41|16366.41|16447.17|16367.17|16447.26|16367.26|16446.24|16366.24|10
1730564800000|2024-11-02 16:26:40|16447.07|16367.07|16446.99|16366.99|16447.07|16367.07|16446.84|16366.84|9
1730564810000|2024-11-02 16:26:50|16447.34|16367.34|16447.72|16367.72|16447.72|16367.72|16447.33|16367.33|10
1730564820000|2024-11-02 16:27:00|16448.95|16368.95|16449.94|16369.94|16450.29|16370.29|16448.95|16368.95|10
1730564830000|2024-11-02 16:27:10|16449.72|16369.72|16449.34|16369.34|16449.72|16369.72|16449.24|16369.24|9
1730564840000|2024-11-02 16:27:20|16449.32|16369.32|16448.75|16368.75|16449.34|16369.34|16448.75|16368.75|9
1730564850000|2024-11-02 16:27:30|16448.77|16368.77|16448.73|16368.73|16449.08|16369.08|16448.73|16368.73|9
1730564860000|2024-11-02 16:27:40|16452.47|16372.47|16452.09|16372.09|16452.5|16372.5|16452.09|16372.09|10
1730564870000|2024-11-02 16:27:50|16451.96|16371.96|16452.31|16372.31|16452.32|16372.32|16451.86|16371.86|10
1730564880000|2024-11-02 16:28:00|16452.29|16372.29|16451.78|16371.78|16452.29|16372.29|16451.46|16371.46|9
1730564890000|2024-11-02 16:28:10|16451.79|16371.79|16450.84|16370.84|16454.47|16374.47|16450.82|16370.82|10
1730564900000|2024-11-02 16:28:20|16450.78|16370.78|16455.52|16375.52|16455.52|16375.52|16450.78|16370.78|10
1730564910000|2024-11-02 16:28:30|16455.54|16375.54|16455.95|16375.95|16455.96|16375.96|16455.02|16375.02|9
1730564920000|2024-11-02 16:28:40|16455.97|16375.97|16456.21|16376.21|16456.21|16376.21|16455.89|16375.89|10
1730564930000|2024-11-02 16:28:50|16456.29|16376.29|16456.5|16376.5|16456.51|16376.51|16456.26|16376.26|9
1730564940000|2024-11-02 16:29:00|16456.26|16376.26|16455.42|16375.42|16456.35|16376.35|16455.42|16375.42|10
1730564950000|2024-11-02 16:29:10|16455.28|16375.28|16455.58|16375.58|16455.58|16375.58|16455.28|16375.28|8
1730564960000|2024-11-02 16:29:20|16451.66|16371.66|16451.82|16371.82|16452.07|16372.07|16451.55|16371.55|10
1730564970000|2024-11-02 16:29:30|16451.92|16371.92|16452.47|16372.47|16452.47|16372.47|16451.92|16371.92|10
1730564980000|2024-11-02 16:29:40|16452.52|16372.52|16452.19|16372.19|16452.52|16372.52|16451.91|16371.91|8
1730564990000|2024-11-02 16:29:50|16452.3|16372.3|16452.74|16372.74|16453.02|16373.02|16452.28|16372.28|9
1730565000000|2024-11-02 16:30:00|16452.76|16372.76|16453.09|16373.09|16453.09|16373.09|16452.66|16372.66|10
1730565010000|2024-11-02 16:30:10|16453.12|16373.12|16453.66|16373.66|16454.34|16374.34|16453.12|16373.12|10
1730565020000|2024-11-02 16:30:20|16453.7|16373.7|16452.75|16372.75|16453.87|16373.87|16452.75|16372.75|9
1730565030000|2024-11-02 16:30:30|16452.7|16372.7|16452.94|16372.94|16452.94|16372.94|16452.54|16372.54|10
1730565040000|2024-11-02 16:30:40|16451.65|16371.65|16452.33|16372.33|16452.33|16372.33|16450.49|16370.49|10
1730565050000|2024-11-02 16:30:50|16452.54|16372.54|16452.96|16372.96|16452.96|16372.96|16452.54|16372.54|10
1730565060000|2024-11-02 16:31:00|16452.97|16372.97|16453.15|16373.15|16453.15|16373.15|16452.96|16372.96|8
1730565070000|2024-11-02 16:31:10|16453.33|16373.33|16453.66|16373.66|16454.25|16374.25|16453.33|16373.33|10
1730565080000|2024-11-02 16:31:20|16454.12|16374.12|16453.92|16373.92|16454.12|16374.12|16453.48|16373.48|10
1730565090000|2024-11-02 16:31:30|16453.9|16373.9|16456.03|16376.03|16456.63|16376.63|16453.9|16373.9|9
1730565100000|2024-11-02 16:31:40|16456.05|16376.05|16456.18|16376.18|16456.47|16376.47|16455.82|16375.82|10
1730565110000|2024-11-02 16:31:50|16457.92|16377.92|16459.37|16379.37|16459.53|16379.53|16457.52|16377.52|10
1730565120000|2024-11-02 16:32:00|16459.38|16379.38|16462.11|16382.11|16462.11|16382.11|16459.04|16379.04|10
1730565130000|2024-11-02 16:32:10|16463.03|16383.03|16466.6|16386.6|16466.6|16386.6|16463.03|16383.03|10
1730565140000|2024-11-02 16:32:20|16466.78|16386.78|16466.57|16386.57|16467.17|16387.17|16466.31|16386.31|10
1730565150000|2024-11-02 16:32:30|16466.51|16386.51|16470.74|16390.74|16470.74|16390.74|16466.51|16386.51|10
1730565160000|2024-11-02 16:32:40|16470.89|16390.89|16471.85|16391.85|16471.85|16391.85|16470.89|16390.89|10
1730565170000|2024-11-02 16:32:50|16471.78|16391.78|16475.97|16395.97|16475.97|16395.97|16471.78|16391.78|10
1730565180000|2024-11-02 16:33:00|16476.3|16396.3|16477.17|16397.17|16477.17|16397.17|16476.13|16396.13|10
1730565190000|2024-11-02 16:33:10|16478|16398|16480.29|16400.29|16480.92|16400.92|16478|16398|10
1730565200000|2024-11-02 16:33:20|16480.57|16400.57|16479.9|16399.9|16480.68|16400.68|16479.89|16399.89|10
1730565210000|2024-11-02 16:33:30|16479.7|16399.7|16483.52|16403.52|16483.76|16403.76|16479.7|16399.7|10
1730565220000|2024-11-02 16:33:40|16483.68|16403.68|16483.52|16403.52|16483.72|16403.72|16483.36|16403.36|10
1730565230000|2024-11-02 16:33:50|16483.57|16403.57|16483.29|16403.29|16483.81|16403.81|16483.29|16403.29|10
1730565240000|2024-11-02 16:34:00|16483.32|16403.32|16483.02|16403.02|16483.44|16403.44|16482.67|16402.67|10
1730565250000|2024-11-02 16:34:10|16482.82|16402.82|16482.13|16402.13|16482.82|16402.82|16482.13|16402.13|10
1730565260000|2024-11-02 16:34:20|16482.28|16402.28|16484.48|16404.48|16484.48|16404.48|16482.28|16402.28|9
1730565270000|2024-11-02 16:34:30|16484.59|16404.59|16484.41|16404.41|16484.6|16404.6|16484.33|16404.33|8
1730565280000|2024-11-02 16:34:40|16484.51|16404.51|16484.22|16404.22|16484.8|16404.8|16484.11|16404.11|9
1730565290000|2024-11-02 16:34:50|16484.4|16404.4|16484.6|16404.6|16484.71|16404.71|16484.4|16404.4|10
1730565300000|2024-11-02 16:35:00|16484.77|16404.77|16485|16405|16485.1|16405.1|16484.77|16404.77|10
1730565310000|2024-11-02 16:35:10|16484.85|16404.85|16482.12|16402.12|16484.85|16404.85|16481.8|16401.8|10
1730565320000|2024-11-02 16:35:20|16482|16402|16480.23|16400.23|16482.07|16402.07|16480.23|16400.23|10
1730565330000|2024-11-02 16:35:30|16480.51|16400.51|16481.28|16401.28|16481.28|16401.28|16480.45|16400.45|10
1730565340000|2024-11-02 16:35:40|16481.29|16401.29|16481.2|16401.2|16481.65|16401.65|16481.03|16401.03|9
1730565350000|2024-11-02 16:35:50|16481.1|16401.1|16480.17|16400.17|16481.1|16401.1|16479.94|16399.94|10
1730565360000|2024-11-02 16:36:00|16480.08|16400.08|16476.01|16396.01|16480.12|16400.12|16475.85|16395.85|9
1730565370000|2024-11-02 16:36:10|16475.09|16395.09|16472.67|16392.67|16475.09|16395.09|16472.67|16392.67|9
1730565380000|2024-11-02 16:36:20|16472.44|16392.44|16472.86|16392.86|16472.94|16392.94|16472.44|16392.44|10
1730565390000|2024-11-02 16:36:30|16472.87|16392.87|16472.75|16392.75|16473.08|16393.08|16472.75|16392.75|9
1730565400000|2024-11-02 16:36:40|16473.07|16393.07|16474.22|16394.22|16474.22|16394.22|16473.07|16393.07|10
1730565410000|2024-11-02 16:36:50|16474.49|16394.49|16478.56|16398.56|16478.56|16398.56|16474.49|16394.49|10
1730565420000|2024-11-02 16:37:00|16479.68|16399.68|16481.64|16401.64|16481.64|16401.64|16479.68|16399.68|10
1730565430000|2024-11-02 16:37:10|16482|16402|16480.74|16400.74|16482.3|16402.3|16480.34|16400.34|10
1730565440000|2024-11-02 16:37:20|16480.78|16400.78|16479.87|16399.87|16480.78|16400.78|16479.87|16399.87|9
1730565450000|2024-11-02 16:37:30|16479.38|16399.38|16478.67|16398.67|16479.38|16399.38|16478.3|16398.3|10
1730565460000|2024-11-02 16:37:40|16478.68|16398.68|16478.66|16398.66|16478.91|16398.91|16478.54|16398.54|10
1730565470000|2024-11-02 16:37:50|16478.89|16398.89|16479.02|16399.02|16479.23|16399.23|16478.89|16398.89|10
1730565480000|2024-11-02 16:38:00|16479.41|16399.41|16479.41|16399.41|16479.45|16399.45|16479.01|16399.01|9
1730565490000|2024-11-02 16:38:10|16479.58|16399.58|16478.72|16398.72|16479.59|16399.59|16478.72|16398.72|10
1730565500000|2024-11-02 16:38:20|16478.74|16398.74|16476.32|16396.32|16478.74|16398.74|16476.24|16396.24|10
1730565510000|2024-11-02 16:38:30|16477.43|16397.43|16477.44|16397.44|16478.53|16398.53|16477.43|16397.43|10
1730565520000|2024-11-02 16:38:40|16477.62|16397.62|16477.69|16397.69|16477.73|16397.73|16477.16|16397.16|10
1730565530000|2024-11-02 16:38:50|16477.64|16397.64|16476.54|16396.54|16477.65|16397.65|16476.54|16396.54|9
1730565540000|2024-11-02 16:39:00|16476.28|16396.28|16478.96|16398.96|16479.23|16399.23|16476.28|16396.28|10
1730565550000|2024-11-02 16:39:10|16478.98|16398.98|16479.38|16399.38|16479.38|16399.38|16478.98|16398.98|10
1730565560000|2024-11-02 16:39:20|16479.58|16399.58|16479.03|16399.03|16479.91|16399.91|16479.03|16399.03|10
1730565570000|2024-11-02 16:39:30|16479.05|16399.05|16479.9|16399.9|16480.03|16400.03|16479.05|16399.05|10
1730565580000|2024-11-02 16:39:40|16480.08|16400.08|16478.75|16398.75|16480.32|16400.32|16478.75|16398.75|10
1730565590000|2024-11-02 16:39:50|16478.66|16398.66|16479.18|16399.18|16479.18|16399.18|16478.61|16398.61|9
1730565600000|2024-11-02 16:40:00|16479.1|16399.1|16479.58|16399.58|16479.58|16399.58|16479.1|16399.1|10
1730565610000|2024-11-02 16:40:10|16479.71|16399.71|16479.81|16399.81|16480.02|16400.02|16479.71|16399.71|9
1730565620000|2024-11-02 16:40:20|16479.24|16399.24|16479.79|16399.79|16479.89|16399.89|16479.24|16399.24|10
1730565630000|2024-11-02 16:40:30|16479.73|16399.73|16478.8|16398.8|16479.76|16399.76|16478.8|16398.8|9
1730565640000|2024-11-02 16:40:40|16478.84|16398.84|16479.33|16399.33|16479.33|16399.33|16478.61|16398.61|10
1730565650000|2024-11-02 16:40:50|16479.55|16399.55|16480.06|16400.06|16480.33|16400.33|16479.55|16399.55|10
1730565660000|2024-11-02 16:41:00|16480.56|16400.56|16482.16|16402.16|16482.68|16402.68|16480.56|16400.56|10
1730565670000|2024-11-02 16:41:10|16482.23|16402.23|16481.76|16401.76|16482.23|16402.23|16481.32|16401.32|10
1730565680000|2024-11-02 16:41:20|16481.17|16401.17|16480.71|16400.71|16481.22|16401.22|16480.71|16400.71|9
1730565690000|2024-11-02 16:41:30|16480.7|16400.7|16478.03|16398.03|16480.7|16400.7|16478.03|16398.03|10
1730565700000|2024-11-02 16:41:40|16477.87|16397.87|16480|16400|16480.38|16400.38|16477.84|16397.84|10
1730565710000|2024-11-02 16:41:50|16480.09|16400.09|16480.39|16400.39|16480.39|16400.39|16479.96|16399.96|10
1730565720000|2024-11-02 16:42:00|16480.52|16400.52|16479.14|16399.14|16480.73|16400.73|16479.14|16399.14|8
1730565730000|2024-11-02 16:42:10|16479.01|16399.01|16478.69|16398.69|16479.01|16399.01|16478.48|16398.48|9
1730565740000|2024-11-02 16:42:20|16478.71|16398.71|16479.32|16399.32|16479.32|16399.32|16478.61|16398.61|9
1730565750000|2024-11-02 16:42:30|16479.2|16399.2|16480.53|16400.53|16480.53|16400.53|16479.2|16399.2|10
1730565760000|2024-11-02 16:42:40|16481.64|16401.64|16483.14|16403.14|16483.14|16403.14|16481.64|16401.64|10
1730565770000|2024-11-02 16:42:50|16483.11|16403.11|16484|16404|16484|16404|16483.11|16403.11|10
1730565780000|2024-11-02 16:43:00|16484.12|16404.12|16484.74|16404.74|16484.82|16404.82|16484.12|16404.12|9
1730565790000|2024-11-02 16:43:10|16484.81|16404.81|16486.79|16406.79|16486.99|16406.99|16484.81|16404.81|10
1730565800000|2024-11-02 16:43:20|16487|16407|16487.8|16407.8|16487.85|16407.85|16486.97|16406.97|10
1730565810000|2024-11-02 16:43:30|16487.98|16407.98|16488.12|16408.12|16488.13|16408.13|16487.98|16407.98|8
1730565820000|2024-11-02 16:43:40|16488.26|16408.26|16487.28|16407.28|16488.5|16408.5|16487.28|16407.28|8
1730565830000|2024-11-02 16:43:50|16486.81|16406.81|16485.99|16405.99|16486.81|16406.81|16485.93|16405.93|10
1730565840000|2024-11-02 16:44:00|16485.92|16405.92|16484.46|16404.46|16486.05|16406.05|16484.46|16404.46|10
1730565850000|2024-11-02 16:44:10|16484.52|16404.52|16483.98|16403.98|16484.52|16404.52|16483.98|16403.98|9
1730565860000|2024-11-02 16:44:20|16483.95|16403.95|16483.7|16403.7|16483.95|16403.95|16483.37|16403.37|9
1730565870000|2024-11-02 16:44:30|16483.43|16403.43|16487.81|16407.81|16487.81|16407.81|16483.43|16403.43|10
1730565880000|2024-11-02 16:44:40|16487.93|16407.93|16489.29|16409.29|16489.29|16409.29|16487.92|16407.92|10
1730565890000|2024-11-02 16:44:50|16490.06|16410.06|16489.86|16409.86|16490.47|16410.47|16489.83|16409.83|10
1730565900000|2024-11-02 16:45:00|16489.89|16409.89|16491.91|16411.91|16491.91|16411.91|16489.66|16409.66|10
1730565910000|2024-11-02 16:45:10|16491.97|16411.97|16491.16|16411.16|16492.22|16412.22|16490.84|16410.84|10
1730565920000|2024-11-02 16:45:20|16491.05|16411.05|16491.47|16411.47|16491.63|16411.63|16491.05|16411.05|10
1730565930000|2024-11-02 16:45:30|16491.31|16411.31|16492.65|16412.65|16492.65|16412.65|16491.27|16411.27|10
1730565940000|2024-11-02 16:45:40|16492.67|16412.67|16492.63|16412.63|16492.91|16412.91|16492.17|16412.17|10
1730565950000|2024-11-02 16:45:50|16492.46|16412.46|16492.08|16412.08|16492.46|16412.46|16491.8|16411.8|10
1730565960000|2024-11-02 16:46:00|16492.05|16412.05|16492.28|16412.28|16492.48|16412.48|16492.05|16412.05|9
1730565970000|2024-11-02 16:46:10|16492.19|16412.19|16490.96|16410.96|16492.19|16412.19|16490.39|16410.39|10
1730565980000|2024-11-02 16:46:20|16491.27|16411.27|16490.32|16410.32|16491.62|16411.62|16490.32|16410.32|10
1730565990000|2024-11-02 16:46:30|16490.07|16410.07|16487.37|16407.37|16490.07|16410.07|16487.32|16407.32|10
1730566000000|2024-11-02 16:46:40|16487.38|16407.38|16487.44|16407.44|16487.44|16407.44|16487.17|16407.17|9
1730566010000|2024-11-02 16:46:50|16487.62|16407.62|16487.62|16407.62|16487.93|16407.93|16487.62|16407.62|10
1730566020000|2024-11-02 16:47:00|16487.6|16407.6|16486.73|16406.73|16487.6|16407.6|16486.63|16406.63|9
1730566030000|2024-11-02 16:47:10|16486.77|16406.77|16487.59|16407.59|16487.78|16407.78|16486.77|16406.77|10
1730566040000|2024-11-02 16:47:20|16487.51|16407.51|16488.5|16408.5|16488.5|16408.5|16487.51|16407.51|8
1730566050000|2024-11-02 16:47:30|16488.62|16408.62|16489.96|16409.96|16489.96|16409.96|16488.62|16408.62|10
1730566060000|2024-11-02 16:47:40|16490.06|16410.06|16490.69|16410.69|16490.69|16410.69|16490.06|16410.06|9
1730566070000|2024-11-02 16:47:50|16490.67|16410.67|16490.38|16410.38|16490.8|16410.8|16490.13|16410.13|8
1730566080000|2024-11-02 16:48:00|16490.83|16410.83|16490.17|16410.17|16491.95|16411.95|16490.17|16410.17|10
1730566090000|2024-11-02 16:48:10|16489.91|16409.91|16490.95|16410.95|16490.95|16410.95|16489.91|16409.91|9
1730566100000|2024-11-02 16:48:20|16491.16|16411.16|16495.04|16415.04|16495.07|16415.07|16491.16|16411.16|9
1730566110000|2024-11-02 16:48:30|16495.03|16415.03|16494.77|16414.77|16495.04|16415.04|16494.53|16414.53|9
1730566120000|2024-11-02 16:48:40|16494.52|16414.52|16495.4|16415.4|16495.4|16415.4|16494.41|16414.41|10
1730566130000|2024-11-02 16:48:50|16495.05|16415.05|16494.37|16414.37|16495.05|16415.05|16494.37|16414.37|10
1730566140000|2024-11-02 16:49:00|16493.63|16413.63|16493.28|16413.28|16493.63|16413.63|16493.22|16413.22|10
1730566150000|2024-11-02 16:49:10|16493.41|16413.41|16493.64|16413.64|16493.64|16413.64|16493.26|16413.26|10
1730566160000|2024-11-02 16:49:20|16493.52|16413.52|16494.7|16414.7|16494.7|16414.7|16493.52|16413.52|9
1730566170000|2024-11-02 16:49:30|16494.69|16414.69|16499.96|16419.96|16499.96|16419.96|16494.61|16414.61|10
1730566180000|2024-11-02 16:49:40|16500.17|16420.17|16500.81|16420.81|16500.81|16420.81|16500.08|16420.08|9
1730566190000|2024-11-02 16:49:50|16500.87|16420.87|16503.36|16423.36|16503.36|16423.36|16500.87|16420.87|10
1730566200000|2024-11-02 16:50:00|16503.35|16423.35|16504.5|16424.5|16504.5|16424.5|16502.92|16422.92|9
1730566210000|2024-11-02 16:50:10|16504.36|16424.36|16506.76|16426.76|16506.76|16426.76|16504.36|16424.36|9
1730566220000|2024-11-02 16:50:20|16506.87|16426.87|16506.78|16426.78|16507.33|16427.33|16506.7|16426.7|10
1730566230000|2024-11-02 16:50:30|16506.87|16426.87|16509.1|16429.1|16509.1|16429.1|16506.87|16426.87|10
1730566240000|2024-11-02 16:50:40|16509.15|16429.15|16510.55|16430.55|16510.55|16430.55|16509.15|16429.15|10
1730566250000|2024-11-02 16:50:50|16510.73|16430.73|16510.63|16430.63|16511.33|16431.33|16510.63|16430.63|10
1730566260000|2024-11-02 16:51:00|16511.03|16431.03|16512.68|16432.68|16512.68|16432.68|16510.86|16430.86|10
1730566270000|2024-11-02 16:51:10|16513.98|16433.98|16510.9|16430.9|16514.18|16434.18|16510.9|16430.9|10
1730566280000|2024-11-02 16:51:20|16510.83|16430.83|16509.3|16429.3|16510.83|16430.83|16508.78|16428.78|9
1730566290000|2024-11-02 16:51:30|16509.33|16429.33|16508.35|16428.35|16509.64|16429.64|16507.81|16427.81|10
1730566300000|2024-11-02 16:51:40|16507.97|16427.97|16506.74|16426.74|16507.97|16427.97|16505.9|16425.9|10
1730566310000|2024-11-02 16:51:50|16506.72|16426.72|16507.24|16427.24|16507.26|16427.26|16506.71|16426.71|9
1730566320000|2024-11-02 16:52:00|16507.2|16427.2|16508.52|16428.52|16508.99|16428.99|16507.18|16427.18|10
1730566330000|2024-11-02 16:52:10|16508.39|16428.39|16506.9|16426.9|16508.39|16428.39|16505.76|16425.76|10
1730566340000|2024-11-02 16:52:20|16506.85|16426.85|16505.73|16425.73|16506.85|16426.85|16505.7|16425.7|10
1730566350000|2024-11-02 16:52:30|16505.75|16425.75|16503.96|16423.96|16505.75|16425.75|16503.96|16423.96|10
1730566360000|2024-11-02 16:52:40|16503.62|16423.62|16503.41|16423.41|16503.93|16423.93|16503.22|16423.22|9
1730566370000|2024-11-02 16:52:50|16503.38|16423.38|16501.5|16421.5|16503.38|16423.38|16501.35|16421.35|9
1730566380000|2024-11-02 16:53:00|16501.47|16421.47|16500.38|16420.38|16501.93|16421.93|16500.37|16420.37|10
1730566390000|2024-11-02 16:53:10|16500.61|16420.61|16501.26|16421.26|16501.26|16421.26|16500.36|16420.36|7
1730566400000|2024-11-02 16:53:20|16501.88|16421.88|16502.35|16422.35|16502.6|16422.6|16501.88|16421.88|10
1730566410000|2024-11-02 16:53:30|16502.36|16422.36|16502.27|16422.27|16502.41|16422.41|16502.13|16422.13|9
1730566420000|2024-11-02 16:53:40|16502.67|16422.67|16503.42|16423.42|16503.44|16423.44|16502.67|16422.67|10
1730566430000|2024-11-02 16:53:50|16503.41|16423.41|16505.59|16425.59|16505.59|16425.59|16503.41|16423.41|10
1730566440000|2024-11-02 16:54:00|16505.7|16425.7|16505.89|16425.89|16506.16|16426.16|16505.7|16425.7|10
1730566450000|2024-11-02 16:54:10|16505.91|16425.91|16504.58|16424.58|16505.99|16425.99|16504.58|16424.58|8
1730566460000|2024-11-02 16:54:20|16504.57|16424.57|16504.31|16424.31|16504.61|16424.61|16504.23|16424.23|7
1730566470000|2024-11-02 16:54:30|16504.27|16424.27|16504.53|16424.53|16504.56|16424.56|16504.23|16424.23|10
1730566480000|2024-11-02 16:54:40|16504.55|16424.55|16505.44|16425.44|16505.46|16425.46|16504.54|16424.54|9
1730566490000|2024-11-02 16:54:50|16505.5|16425.5|16505.74|16425.74|16505.88|16425.88|16505.5|16425.5|10
1730566500000|2024-11-02 16:55:00|16505.8|16425.8|16503.97|16423.97|16505.85|16425.85|16503.97|16423.97|10
1730566510000|2024-11-02 16:55:10|16503.84|16423.84|16503.57|16423.57|16503.84|16423.84|16503.45|16423.45|9
1730566520000|2024-11-02 16:55:20|16503.52|16423.52|16499.79|16419.79|16503.52|16423.52|16499.79|16419.79|10
1730566530000|2024-11-02 16:55:30|16499.63|16419.63|16499.68|16419.68|16499.68|16419.68|16498.36|16418.36|10
1730566540000|2024-11-02 16:55:40|16499.93|16419.93|16500.63|16420.63|16500.63|16420.63|16499.93|16419.93|9
1730566550000|2024-11-02 16:55:50|16500.68|16420.68|16499.2|16419.2|16500.7|16420.7|16499.2|16419.2|9
1730566560000|2024-11-02 16:56:00|16499.19|16419.19|16498.65|16418.65|16499.23|16419.23|16498.39|16418.39|6
1730566570000|2024-11-02 16:56:10|16497.55|16417.55|16499.09|16419.09|16499.14|16419.14|16497.15|16417.15|10
1730566580000|2024-11-02 16:56:20|16499.21|16419.21|16499.54|16419.54|16500.33|16420.33|16499.21|16419.21|10
1730566590000|2024-11-02 16:56:30|16499.47|16419.47|16497.44|16417.44|16499.52|16419.52|16497.44|16417.44|10
1730566600000|2024-11-02 16:56:40|16497.53|16417.53|16497.88|16417.88|16497.88|16417.88|16497.25|16417.25|10
1730566610000|2024-11-02 16:56:50|16498.13|16418.13|16498.21|16418.21|16498.83|16418.83|16498.13|16418.13|9
1730566620000|2024-11-02 16:57:00|16498.19|16418.19|16497.43|16417.43|16498.19|16418.19|16497.43|16417.43|9
1730566630000|2024-11-02 16:57:10|16497.45|16417.45|16497.46|16417.46|16497.83|16417.83|16497.41|16417.41|10
1730566640000|2024-11-02 16:57:20|16497.5|16417.5|16497.2|16417.2|16498.5|16418.5|16497.09|16417.09|10
1730566650000|2024-11-02 16:57:30|16497.28|16417.28|16496.39|16416.39|16497.33|16417.33|16496.39|16416.39|10
1730566660000|2024-11-02 16:57:40|16496.44|16416.44|16497.17|16417.17|16497.17|16417.17|16496.36|16416.36|10
1730566670000|2024-11-02 16:57:50|16497.32|16417.32|16496.73|16416.73|16497.39|16417.39|16496.72|16416.72|10
1730566680000|2024-11-02 16:58:00|16496.78|16416.78|16495.8|16415.8|16496.78|16416.78|16495.77|16415.77|10
1730566690000|2024-11-02 16:58:10|16495.79|16415.79|16495.57|16415.57|16495.8|16415.8|16495.56|16415.56|9
1730566700000|2024-11-02 16:58:20|16495.58|16415.58|16495.38|16415.38|16495.83|16415.83|16495.38|16415.38|9
1730566710000|2024-11-02 16:58:30|16495.34|16415.34|16495.4|16415.4|16495.4|16415.4|16495|16415|9
1730566720000|2024-11-02 16:58:40|16495.53|16415.53|16495.62|16415.62|16495.73|16415.73|16495.53|16415.53|9
1730566730000|2024-11-02 16:58:50|16495.68|16415.68|16495.23|16415.23|16496.09|16416.09|16495.23|16415.23|10
1730566740000|2024-11-02 16:59:00|16495.14|16415.14|16496.64|16416.64|16496.64|16416.64|16495|16415|9
1730566750000|2024-11-02 16:59:10|16496.71|16416.71|16496.81|16416.81|16496.81|16416.81|16496.35|16416.35|9
1730566760000|2024-11-02 16:59:20|16496.96|16416.96|16497.31|16417.31|16497.49|16417.49|16496.96|16416.96|10
1730566770000|2024-11-02 16:59:30|16497.23|16417.23|16496.65|16416.65|16497.23|16417.23|16496.57|16416.57|9
1730566780000|2024-11-02 16:59:40|16496.72|16416.72|16498.22|16418.22|16498.22|16418.22|16496.72|16416.72|10
1730566790000|2024-11-02 16:59:50|16498.78|16418.78|16499.54|16419.54|16499.62|16419.62|16498.78|16418.78|10
1730566800000|2024-11-02 17:00:00|16499.35|16419.35|16498.54|16418.54|16500.21|16420.21|16498.54|16418.54|10
1730566810000|2024-11-02 17:00:10|16498.89|16418.89|16497.01|16417.01|16498.89|16418.89|16496.8|16416.8|10
1730566820000|2024-11-02 17:00:20|16496.81|16416.81|16496.37|16416.37|16496.81|16416.81|16495.92|16415.92|9
1730566830000|2024-11-02 17:00:30|16496.52|16416.52|16495.07|16415.07|16496.52|16416.52|16495.05|16415.05|10
1730566840000|2024-11-02 17:00:40|16495.05|16415.05|16494.7|16414.7|16495.76|16415.76|16494.7|16414.7|10
1730566850000|2024-11-02 17:00:50|16495.02|16415.02|16495.52|16415.52|16495.66|16415.66|16495.02|16415.02|10
1730566860000|2024-11-02 17:01:00|16495.17|16415.17|16495.48|16415.48|16495.96|16415.96|16495.17|16415.17|9
1730566870000|2024-11-02 17:01:10|16495.59|16415.59|16495.28|16415.28|16495.71|16415.71|16495.28|16415.28|10
1730566880000|2024-11-02 17:01:20|16495.43|16415.43|16495.54|16415.54|16495.54|16415.54|16495.4|16415.4|7
1730566890000|2024-11-02 17:01:30|16495.4|16415.4|16495.28|16415.28|16495.48|16415.48|16495.28|16415.28|9
1730566900000|2024-11-02 17:01:40|16495.13|16415.13|16494.05|16414.05|16495.13|16415.13|16494.02|16414.02|10
1730566910000|2024-11-02 17:01:50|16494.25|16414.25|16493.61|16413.61|16494.25|16414.25|16493.18|16413.18|10
1730566920000|2024-11-02 17:02:00|16493.59|16413.59|16492.44|16412.44|16493.59|16413.59|16492.44|16412.44|7
1730566930000|2024-11-02 17:02:10|16492.45|16412.45|16493.01|16413.01|16493.13|16413.13|16492.45|16412.45|9
1730566940000|2024-11-02 17:02:20|16492.57|16412.57|16492|16412|16492.57|16412.57|16492|16412|9
1730566950000|2024-11-02 17:02:30|16491.95|16411.95|16490.67|16410.67|16491.95|16411.95|16490.67|16410.67|8
1730566960000|2024-11-02 17:02:40|16490.37|16410.37|16490.45|16410.45|16490.48|16410.48|16489.94|16409.94|10
1730566970000|2024-11-02 17:02:50|16490.42|16410.42|16489.09|16409.09|16490.42|16410.42|16489.08|16409.08|10
1730566980000|2024-11-02 17:03:00|16488.84|16408.84|16488.29|16408.29|16489.32|16409.32|16488.19|16408.19|10
1730566990000|2024-11-02 17:03:10|16488.17|16408.17|16487.32|16407.32|16488.2|16408.2|16487.26|16407.26|9
1730567000000|2024-11-02 17:03:20|16487.19|16407.19|16487|16407|16487.41|16407.41|16486.66|16406.66|9
1730567010000|2024-11-02 17:03:30|16486.86|16406.86|16486.68|16406.68|16486.86|16406.86|16486.43|16406.43|7
1730567020000|2024-11-02 17:03:40|16486.72|16406.72|16485.13|16405.13|16486.73|16406.73|16485.13|16405.13|9
1730567030000|2024-11-02 17:03:50|16485.22|16405.22|16484|16404|16485.23|16405.23|16484|16404|10
1730567040000|2024-11-02 17:04:00|16484.02|16404.02|16483.19|16403.19|16484.02|16404.02|16483.19|16403.19|10
1730567050000|2024-11-02 17:04:10|16483.22|16403.22|16481.44|16401.44|16483.4|16403.4|16481.44|16401.44|10
1730567060000|2024-11-02 17:04:20|16481.26|16401.26|16480.01|16400.01|16481.26|16401.26|16480.01|16400.01|10
1730567070000|2024-11-02 17:04:30|16480.07|16400.07|16477.66|16397.66|16480.22|16400.22|16477.66|16397.66|10
1730567080000|2024-11-02 17:04:40|16477.45|16397.45|16476.15|16396.15|16477.45|16397.45|16476.15|16396.15|10
1730567090000|2024-11-02 17:04:50|16474.67|16394.67|16472.02|16392.02|16474.67|16394.67|16472.02|16392.02|10
1730567100000|2024-11-02 17:05:00|16472.29|16392.29|16471.03|16391.03|16472.29|16392.29|16471|16391|10
1730567110000|2024-11-02 17:05:10|16471.22|16391.22|16470.94|16390.94|16471.62|16391.62|16470.94|16390.94|10
1730567120000|2024-11-02 17:05:20|16470.7|16390.7|16469.91|16389.91|16470.7|16390.7|16469.82|16389.82|10
1730567130000|2024-11-02 17:05:30|16469.52|16389.52|16471.62|16391.62|16471.62|16391.62|16469.52|16389.52|10
1730567140000|2024-11-02 17:05:40|16471.65|16391.65|16467.93|16387.93|16471.66|16391.66|16467.93|16387.93|10
1730567150000|2024-11-02 17:05:50|16467.5|16387.5|16466.84|16386.84|16467.5|16387.5|16466.66|16386.66|10
1730567160000|2024-11-02 17:06:00|16466.92|16386.92|16467.37|16387.37|16467.37|16387.37|16466.92|16386.92|10
1730567170000|2024-11-02 17:06:10|16467.66|16387.66|16468.68|16388.68|16468.79|16388.79|16467.66|16387.66|10
1730567180000|2024-11-02 17:06:20|16468.65|16388.65|16468.74|16388.74|16469.09|16389.09|16468.65|16388.65|9
1730567190000|2024-11-02 17:06:30|16468.76|16388.76|16470.17|16390.17|16470.17|16390.17|16468.68|16388.68|9
1730567200000|2024-11-02 17:06:40|16470.39|16390.39|16474.26|16394.26|16474.26|16394.26|16470.39|16390.39|10
1730567210000|2024-11-02 17:06:50|16474.25|16394.25|16476.16|16396.16|16476.16|16396.16|16474.25|16394.25|10
1730567220000|2024-11-02 17:07:00|16476.14|16396.14|16479.1|16399.1|16479.2|16399.2|16476.13|16396.13|10
1730567230000|2024-11-02 17:07:10|16479.38|16399.38|16478.82|16398.82|16479.48|16399.48|16478.6|16398.6|10
1730567240000|2024-11-02 17:07:20|16478.49|16398.49|16478.45|16398.45|16478.49|16398.49|16477.59|16397.59|10
1730567250000|2024-11-02 17:07:30|16479.18|16399.18|16480.32|16400.32|16480.32|16400.32|16479.18|16399.18|9
1730567260000|2024-11-02 17:07:40|16480.47|16400.47|16481|16401|16481|16401|16480.42|16400.42|10
1730567270000|2024-11-02 17:07:50|16481.04|16401.04|16481.2|16401.2|16481.2|16401.2|16480.83|16400.83|9
1730567280000|2024-11-02 17:08:00|16481.19|16401.19|16480.38|16400.38|16481.74|16401.74|16480.38|16400.38|10
1730567290000|2024-11-02 17:08:10|16480.4|16400.4|16480.66|16400.66|16480.66|16400.66|16480.18|16400.18|9
1730567300000|2024-11-02 17:08:20|16480.63|16400.63|16481.15|16401.15|16481.46|16401.46|16480.63|16400.63|10
1730567310000|2024-11-02 17:08:30|16481.55|16401.55|16480.03|16400.03|16481.55|16401.55|16479.93|16399.93|10
1730567320000|2024-11-02 17:08:40|16479.9|16399.9|16480.08|16400.08|16480.08|16400.08|16479.65|16399.65|10
1730567330000|2024-11-02 17:08:50|16480.07|16400.07|16480.04|16400.04|16480.07|16400.07|16479.85|16399.85|10
1730567340000|2024-11-02 17:09:00|16480.25|16400.25|16478.47|16398.47|16480.25|16400.25|16478.47|16398.47|10
1730567350000|2024-11-02 17:09:10|16478.43|16398.43|16478.71|16398.71|16478.71|16398.71|16477.82|16397.82|10
1730567360000|2024-11-02 17:09:20|16478.8|16398.8|16479.59|16399.59|16479.59|16399.59|16478.8|16398.8|10
1730567370000|2024-11-02 17:09:30|16479.6|16399.6|16481.37|16401.37|16481.37|16401.37|16479.36|16399.36|10
1730567380000|2024-11-02 17:09:40|16481.61|16401.61|16481.2|16401.2|16481.73|16401.73|16481.08|16401.08|8
1730567390000|2024-11-02 17:09:50|16481.43|16401.43|16480|16400|16481.43|16401.43|16480|16400|9
1730567400000|2024-11-02 17:10:00|16479.87|16399.87|16480.22|16400.22|16480.33|16400.33|16479.78|16399.78|10
1730567410000|2024-11-02 17:10:10|16480.1|16400.1|16482|16402|16482|16402|16480.1|16400.1|10
1730567420000|2024-11-02 17:10:20|16482.26|16402.26|16484.85|16404.85|16484.85|16404.85|16481.99|16401.99|10
1730567430000|2024-11-02 17:10:30|16484.91|16404.91|16485.08|16405.08|16485.08|16405.08|16484.74|16404.74|10
1730567440000|2024-11-02 17:10:40|16484.91|16404.91|16485.34|16405.34|16485.68|16405.68|16484.83|16404.83|10
1730567450000|2024-11-02 17:10:50|16485.31|16405.31|16484.97|16404.97|16485.52|16405.52|16484.84|16404.84|10
1730567460000|2024-11-02 17:11:00|16484.85|16404.85|16485.06|16405.06|16485.06|16405.06|16484.24|16404.24|9
1730567470000|2024-11-02 17:11:10|16485.05|16405.05|16485.83|16405.83|16485.83|16405.83|16484.77|16404.77|10
1730567480000|2024-11-02 17:11:20|16486.01|16406.01|16486.4|16406.4|16486.66|16406.66|16485.97|16405.97|10
1730567490000|2024-11-02 17:11:30|16486.39|16406.39|16486.36|16406.36|16486.76|16406.76|16486.19|16406.19|9
1730567500000|2024-11-02 17:11:40|16486.59|16406.59|16487.37|16407.37|16487.48|16407.48|16486.59|16406.59|10
1730567510000|2024-11-02 17:11:50|16487.32|16407.32|16485.97|16405.97|16487.37|16407.37|16485.97|16405.97|9
1730567520000|2024-11-02 17:12:00|16485.96|16405.96|16486.59|16406.59|16486.59|16406.59|16485.9|16405.9|10
1730567530000|2024-11-02 17:12:10|16486.61|16406.61|16486.32|16406.32|16486.61|16406.61|16486.3|16406.3|10
1730567540000|2024-11-02 17:12:20|16486.3|16406.3|16484.09|16404.09|16486.3|16406.3|16484.09|16404.09|10
1730567550000|2024-11-02 17:12:30|16484.1|16404.1|16485.94|16405.94|16486.03|16406.03|16484.06|16404.06|9
1730567560000|2024-11-02 17:12:40|16485.93|16405.93|16485.05|16405.05|16486.5|16406.5|16485.05|16405.05|9
1730567570000|2024-11-02 17:12:50|16484.84|16404.84|16484.25|16404.25|16484.84|16404.84|16484.25|16404.25|9
1730567580000|2024-11-02 17:13:00|16484.69|16404.69|16484.5|16404.5|16485.46|16405.46|16484.5|16404.5|10
1730567590000|2024-11-02 17:13:10|16484.38|16404.38|16484.23|16404.23|16484.47|16404.47|16484.23|16404.23|10
1730567600000|2024-11-02 17:13:20|16484.04|16404.04|16484.19|16404.19|16484.19|16404.19|16483.87|16403.87|8
1730567610000|2024-11-02 17:13:30|16484.24|16404.24|16483.8|16403.8|16484.24|16404.24|16483.55|16403.55|10
1730567620000|2024-11-02 17:13:40|16483.93|16403.93|16485.12|16405.12|16485.12|16405.12|16483.93|16403.93|10
1730567630000|2024-11-02 17:13:50|16485.11|16405.11|16486.01|16406.01|16486.72|16406.72|16485.11|16405.11|9
1730567640000|2024-11-02 17:14:00|16486.03|16406.03|16486.37|16406.37|16486.42|16406.42|16486|16406|7
1730567650000|2024-11-02 17:14:10|16486.39|16406.39|16486.73|16406.73|16486.73|16406.73|16486.31|16406.31|9
1730567660000|2024-11-02 17:14:20|16486.71|16406.71|16486.96|16406.96|16486.97|16406.97|16486.71|16406.71|10
1730567670000|2024-11-02 17:14:30|16486.99|16406.99|16487.23|16407.23|16487.37|16407.37|16486.81|16406.81|7
1730567680000|2024-11-02 17:14:40|16487.22|16407.22|16482.5|16402.5|16487.22|16407.22|16482.47|16402.47|7
1730567690000|2024-11-02 17:14:50|16482.53|16402.53|16490.22|16410.22|16491.16|16411.16|16482.53|16402.53|9
1730567700000|2024-11-02 17:15:00|16490.21|16410.21|16489.89|16409.89|16490.21|16410.21|16489.65|16409.65|10
1730567710000|2024-11-02 17:15:10|16489.84|16409.84|16487.63|16407.63|16489.84|16409.84|16487.63|16407.63|10
1730567720000|2024-11-02 17:15:20|16487.19|16407.19|16487.44|16407.44|16487.44|16407.44|16486.51|16406.51|10
1730567730000|2024-11-02 17:15:30|16487.4|16407.4|16484.15|16404.15|16487.4|16407.4|16484.15|16404.15|10
1730567740000|2024-11-02 17:15:40|16482.53|16402.53|16480.17|16400.17|16482.53|16402.53|16480.15|16400.15|10
1730567750000|2024-11-02 17:15:50|16480.18|16400.18|16478.88|16398.88|16480.18|16400.18|16478.88|16398.88|9
1730567760000|2024-11-02 17:16:00|16478.64|16398.64|16475.77|16395.77|16478.64|16398.64|16475.77|16395.77|9
1730567770000|2024-11-02 17:16:10|16475.83|16395.83|16474.32|16394.32|16475.83|16395.83|16474.13|16394.13|10
1730567780000|2024-11-02 17:16:20|16473.79|16393.79|16476.07|16396.07|16476.07|16396.07|16473.69|16393.69|10
1730567790000|2024-11-02 17:16:30|16476.4|16396.4|16477.63|16397.63|16478.27|16398.27|16476.4|16396.4|10
1730567800000|2024-11-02 17:16:40|16477.71|16397.71|16477.07|16397.07|16477.71|16397.71|16477.07|16397.07|10
1730567810000|2024-11-02 17:16:50|16476.86|16396.86|16475.59|16395.59|16476.86|16396.86|16475.3|16395.3|10
1730567820000|2024-11-02 17:17:00|16475.53|16395.53|16475.51|16395.51|16476.01|16396.01|16475.51|16395.51|9
1730567830000|2024-11-02 17:17:10|16475.47|16395.47|16476.32|16396.32|16476.32|16396.32|16475.16|16395.16|10
1730567840000|2024-11-02 17:17:20|16476.49|16396.49|16477.53|16397.53|16477.53|16397.53|16476.49|16396.49|10
1730567850000|2024-11-02 17:17:30|16477.58|16397.58|16477.51|16397.51|16477.84|16397.84|16477.51|16397.51|8
1730567860000|2024-11-02 17:17:40|16477.69|16397.69|16477.87|16397.87|16477.87|16397.87|16477.48|16397.48|9
1730567870000|2024-11-02 17:17:50|16477.97|16397.97|16478.57|16398.57|16478.57|16398.57|16477.89|16397.89|10
1730567880000|2024-11-02 17:18:00|16478.56|16398.56|16476.73|16396.73|16478.99|16398.99|16476.73|16396.73|10
1730567890000|2024-11-02 17:18:10|16477.08|16397.08|16476.35|16396.35|16477.08|16397.08|16476.35|16396.35|10
1730567900000|2024-11-02 17:18:20|16475.91|16395.91|16477.84|16397.84|16477.84|16397.84|16475.73|16395.73|10
1730567910000|2024-11-02 17:18:30|16478.05|16398.05|16477.68|16397.68|16478.32|16398.32|16477.65|16397.65|10
1730567920000|2024-11-02 17:18:40|16477.56|16397.56|16476.78|16396.78|16477.97|16397.97|16476.77|16396.77|10
1730567930000|2024-11-02 17:18:50|16476.88|16396.88|16476.69|16396.69|16477.04|16397.04|16476.66|16396.66|10
1730567940000|2024-11-02 17:19:00|16476.66|16396.66|16476.43|16396.43|16476.67|16396.67|16476.16|16396.16|8
1730567950000|2024-11-02 17:19:10|16476.34|16396.34|16476.27|16396.27|16476.34|16396.34|16475.92|16395.92|9
1730567960000|2024-11-02 17:19:20|16475.76|16395.76|16476.71|16396.71|16476.8|16396.8|16475.76|16395.76|10
1730567970000|2024-11-02 17:19:30|16476.69|16396.69|16477.41|16397.41|16477.75|16397.75|16476.66|16396.66|10
1730567980000|2024-11-02 17:19:40|16477.57|16397.57|16477.01|16397.01|16477.57|16397.57|16477.01|16397.01|10
1730567990000|2024-11-02 17:19:50|16477.79|16397.79|16474.75|16394.75|16477.86|16397.86|16474.75|16394.75|7
1730568000000|2024-11-02 17:20:00|16474.96|16394.96|16473.33|16393.33|16474.96|16394.96|16473.33|16393.33|10
1730568010000|2024-11-02 17:20:10|16473.06|16393.06|16471.74|16391.74|16473.06|16393.06|16471.57|16391.57|9
1730568020000|2024-11-02 17:20:20|16471.96|16391.96|16471.13|16391.13|16471.96|16391.96|16470.96|16390.96|10
1730568030000|2024-11-02 17:20:30|16471.12|16391.12|16470.46|16390.46|16471.14|16391.14|16470.46|16390.46|9
1730568040000|2024-11-02 17:20:40|16470.53|16390.53|16470.92|16390.92|16470.92|16390.92|16470.53|16390.53|10
1730568050000|2024-11-02 17:20:50|16470.91|16390.91|16471.54|16391.54|16471.54|16391.54|16470.82|16390.82|10
1730568060000|2024-11-02 17:21:00|16471.94|16391.94|16470.03|16390.03|16472.01|16392.01|16470.03|16390.03|9
1730568070000|2024-11-02 17:21:10|16470.01|16390.01|16470.26|16390.26|16470.3|16390.3|16470.01|16390.01|9
1730568080000|2024-11-02 17:21:20|16470.23|16390.23|16470.01|16390.01|16470.27|16390.27|16469.88|16389.88|10
1730568090000|2024-11-02 17:21:30|16469.76|16389.76|16469.95|16389.95|16470.13|16390.13|16469.76|16389.76|8
1730568100000|2024-11-02 17:21:40|16470.05|16390.05|16471.42|16391.42|16471.42|16391.42|16470.05|16390.05|9
1730568110000|2024-11-02 17:21:50|16471.53|16391.53|16471.4|16391.4|16471.53|16391.53|16471.3|16391.3|9
1730568120000|2024-11-02 17:22:00|16471.12|16391.12|16470.17|16390.17|16471.12|16391.12|16470.17|16390.17|9
1730568130000|2024-11-02 17:22:10|16470.41|16390.41|16473.59|16393.59|16473.59|16393.59|16470.39|16390.39|10
1730568140000|2024-11-02 17:22:20|16473.95|16393.95|16474.35|16394.35|16474.35|16394.35|16473.95|16393.95|10
1730568150000|2024-11-02 17:22:30|16474.3|16394.3|16473.5|16393.5|16474.33|16394.33|16473.5|16393.5|10
1730568160000|2024-11-02 17:22:40|16472.94|16392.94|16472.92|16392.92|16472.94|16392.94|16472.58|16392.58|10
1730568170000|2024-11-02 17:22:50|16473.16|16393.16|16472.55|16392.55|16473.16|16393.16|16472.52|16392.52|8
1730568180000|2024-11-02 17:23:00|16472.56|16392.56|16470.22|16390.22|16472.59|16392.59|16470.22|16390.22|9
1730568190000|2024-11-02 17:23:10|16469.62|16389.62|16467.69|16387.69|16469.62|16389.62|16467.65|16387.65|10
1730568200000|2024-11-02 17:23:20|16467.71|16387.71|16467.92|16387.92|16467.93|16387.93|16467.53|16387.53|9
1730568210000|2024-11-02 17:23:30|16467.88|16387.88|16466.26|16386.26|16468.29|16388.29|16466.26|16386.26|10
1730568220000|2024-11-02 17:23:40|16466.34|16386.34|16463.19|16383.19|16466.34|16386.34|16463.19|16383.19|10
1730568230000|2024-11-02 17:23:50|16463.16|16383.16|16462.97|16382.97|16463.2|16383.2|16462.97|16382.97|8
1730568240000|2024-11-02 17:24:00|16462.95|16382.95|16462.07|16382.07|16463.16|16383.16|16462.07|16382.07|9
1730568250000|2024-11-02 17:24:10|16462.2|16382.2|16461.88|16381.88|16462.2|16382.2|16461.43|16381.43|10
1730568260000|2024-11-02 17:24:20|16461.72|16381.72|16462.34|16382.34|16462.34|16382.34|16461.72|16381.72|9
1730568270000|2024-11-02 17:24:30|16462.37|16382.37|16460.58|16380.58|16462.99|16382.99|16460.39|16380.39|10
1730568280000|2024-11-02 17:24:40|16460.56|16380.56|16460.5|16380.5|16460.62|16380.62|16460.49|16380.49|10
1730568290000|2024-11-02 17:24:50|16460.39|16380.39|16461.64|16381.64|16461.64|16381.64|16460.39|16380.39|9
1730568300000|2024-11-02 17:25:00|16461.71|16381.71|16464.73|16384.73|16465.02|16385.02|16461.69|16381.69|8
1730568310000|2024-11-02 17:25:10|16464.68|16384.68|16463.48|16383.48|16464.7|16384.7|16463.32|16383.32|10
1730568320000|2024-11-02 17:25:20|16463.58|16383.58|16462.18|16382.18|16463.71|16383.71|16462.18|16382.18|9
1730568330000|2024-11-02 17:25:30|16462.03|16382.03|16462.62|16382.62|16462.95|16382.95|16462.03|16382.03|9
1730568340000|2024-11-02 17:25:40|16462.03|16382.03|16462.87|16382.87|16462.94|16382.94|16462.03|16382.03|10
1730568350000|2024-11-02 17:25:50|16462.57|16382.57|16460.73|16380.73|16462.59|16382.59|16460.73|16380.73|10
1730568360000|2024-11-02 17:26:00|16460.72|16380.72|16460.19|16380.19|16460.82|16380.82|16460.03|16380.03|10
1730568370000|2024-11-02 17:26:10|16460.29|16380.29|16459.87|16379.87|16460.29|16380.29|16459.87|16379.87|10
1730568380000|2024-11-02 17:26:20|16459.8|16379.8|16459.38|16379.38|16459.98|16379.98|16459.3|16379.3|10
1730568390000|2024-11-02 17:26:30|16459.25|16379.25|16458.36|16378.36|16459.25|16379.25|16458.32|16378.32|7
1730568400000|2024-11-02 17:26:40|16458.37|16378.37|16458.42|16378.42|16458.48|16378.48|16458.24|16378.24|7
1730568410000|2024-11-02 17:26:50|16458.44|16378.44|16458.45|16378.45|16458.45|16378.45|16458.26|16378.26|9
1730568420000|2024-11-02 17:27:00|16458.16|16378.16|16457.54|16377.54|16458.16|16378.16|16457.48|16377.48|9
1730568430000|2024-11-02 17:27:10|16457.55|16377.55|16457.82|16377.82|16458.02|16378.02|16457.55|16377.55|10
1730568440000|2024-11-02 17:27:20|16457.78|16377.78|16456.91|16376.91|16457.78|16377.78|16456.91|16376.91|8
1730568450000|2024-11-02 17:27:30|16456.87|16376.87|16456.58|16376.58|16457.09|16377.09|16456.58|16376.58|9
1730568460000|2024-11-02 17:27:40|16456.05|16376.05|16455.73|16375.73|16456.05|16376.05|16455.73|16375.73|10
1730568470000|2024-11-02 17:27:50|16455.62|16375.62|16453.75|16373.75|16455.63|16375.63|16453.75|16373.75|10
1730568480000|2024-11-02 17:28:00|16453.85|16373.85|16454.85|16374.85|16454.85|16374.85|16453.66|16373.66|9
1730568490000|2024-11-02 17:28:10|16454.74|16374.74|16453.77|16373.77|16454.74|16374.74|16453.77|16373.77|10
1730568500000|2024-11-02 17:28:20|16453.9|16373.9|16453.76|16373.76|16453.99|16373.99|16453.76|16373.76|9
1730568510000|2024-11-02 17:28:30|16454.09|16374.09|16453.83|16373.83|16454.09|16374.09|16453.62|16373.62|10
1730568520000|2024-11-02 17:28:40|16453.86|16373.86|16455.26|16375.26|16455.37|16375.37|16453.86|16373.86|10
1730568530000|2024-11-02 17:28:50|16455.28|16375.28|16454.79|16374.79|16455.28|16375.28|16454.6|16374.6|10
1730568540000|2024-11-02 17:29:00|16453.95|16373.95|16453.81|16373.81|16453.95|16373.95|16453.65|16373.65|8
1730568550000|2024-11-02 17:29:10|16453.44|16373.44|16453.49|16373.49|16453.64|16373.64|16453.4|16373.4|8
1730568560000|2024-11-02 17:29:20|16453.52|16373.52|16453.83|16373.83|16453.85|16373.85|16453.5|16373.5|9
1730568570000|2024-11-02 17:29:30|16453.49|16373.49|16454.51|16374.51|16454.53|16374.53|16453.49|16373.49|9
1730568580000|2024-11-02 17:29:40|16454.64|16374.64|16455.11|16375.11|16455.11|16375.11|16454.6|16374.6|8
1730568590000|2024-11-02 17:29:50|16455.1|16375.1|16455.49|16375.49|16455.54|16375.54|16455.1|16375.1|10
1730568600000|2024-11-02 17:30:00|16455.85|16375.85|16456.75|16376.75|16456.97|16376.97|16455.77|16375.77|10
1730568610000|2024-11-02 17:30:10|16456.67|16376.67|16456.14|16376.14|16456.67|16376.67|16455.81|16375.81|9
1730568620000|2024-11-02 17:30:20|16456.02|16376.02|16453.21|16373.21|16456.02|16376.02|16453.21|16373.21|9
1730568630000|2024-11-02 17:30:30|16453.15|16373.15|16454.57|16374.57|16454.58|16374.58|16453.15|16373.15|10
1730568640000|2024-11-02 17:30:40|16453.14|16373.14|16454.54|16374.54|16454.54|16374.54|16453.14|16373.14|9
1730568650000|2024-11-02 17:30:50|16454.52|16374.52|16456.16|16376.16|16456.16|16376.16|16454.52|16374.52|9
1730568660000|2024-11-02 17:31:00|16456.39|16376.39|16455.05|16375.05|16456.45|16376.45|16455.05|16375.05|9
1730568670000|2024-11-02 17:31:10|16454.99|16374.99|16456.17|16376.17|16456.17|16376.17|16454.96|16374.96|8
1730568680000|2024-11-02 17:31:20|16456.16|16376.16|16456.16|16376.16|16456.16|16376.16|16455.74|16375.74|9
1730568690000|2024-11-02 17:31:30|16456.08|16376.08|16455.38|16375.38|16457.44|16377.44|16455.29|16375.29|10
1730568700000|2024-11-02 17:31:40|16455.35|16375.35|16457.99|16377.99|16457.99|16377.99|16455.35|16375.35|10
1730568710000|2024-11-02 17:31:50|16457.88|16377.88|16457.9|16377.9|16458.01|16378.01|16457.88|16377.88|9
1730568720000|2024-11-02 17:32:00|16457.89|16377.89|16460.11|16380.11|16460.11|16380.11|16457.72|16377.72|10
1730568730000|2024-11-02 17:32:10|16460.25|16380.25|16463.81|16383.81|16463.81|16383.81|16460.25|16380.25|10
1730568740000|2024-11-02 17:32:20|16463.62|16383.62|16463.77|16383.77|16463.98|16383.98|16463.43|16383.43|8
1730568750000|2024-11-02 17:32:30|16463.48|16383.48|16462.44|16382.44|16463.48|16383.48|16462.22|16382.22|10
1730568760000|2024-11-02 17:32:40|16462.66|16382.66|16462.35|16382.35|16462.91|16382.91|16462.35|16382.35|9
1730568770000|2024-11-02 17:32:50|16462.39|16382.39|16463.6|16383.6|16463.6|16383.6|16461.93|16381.93|8
1730568780000|2024-11-02 17:33:00|16463.69|16383.69|16463.9|16383.9|16464.11|16384.11|16463.69|16383.69|10
1730568790000|2024-11-02 17:33:10|16463.86|16383.86|16463.64|16383.64|16463.92|16383.92|16463.25|16383.25|10
1730568800000|2024-11-02 17:33:20|16463.75|16383.75|16462.53|16382.53|16463.75|16383.75|16462.53|16382.53|10
1730568810000|2024-11-02 17:33:30|16462.47|16382.47|16462.49|16382.49|16462.83|16382.83|16462.47|16382.47|10
1730568820000|2024-11-02 17:33:40|16462.47|16382.47|16461.67|16381.67|16462.47|16382.47|16461.67|16381.67|9
1730568830000|2024-11-02 17:33:50|16461.69|16381.69|16461.48|16381.48|16461.82|16381.82|16461.48|16381.48|9
1730568840000|2024-11-02 17:34:00|16460.83|16380.83|16461.45|16381.45|16461.45|16381.45|16460.83|16380.83|10
1730568850000|2024-11-02 17:34:10|16461.36|16381.36|16461.33|16381.33|16461.51|16381.51|16461.21|16381.21|9
1730568860000|2024-11-02 17:34:20|16461.29|16381.29|16460.86|16380.86|16461.49|16381.49|16460.86|16380.86|10
1730568870000|2024-11-02 17:34:30|16460.82|16380.82|16460.17|16380.17|16461.14|16381.14|16459.24|16379.24|10
1730568880000|2024-11-02 17:34:40|16460.18|16380.18|16459.68|16379.68|16460.21|16380.21|16459.68|16379.68|9
1730568890000|2024-11-02 17:34:50|16459.52|16379.52|16457.81|16377.81|16459.52|16379.52|16457.8|16377.8|9
1730568900000|2024-11-02 17:35:00|16457.39|16377.39|16451.48|16371.48|16457.39|16377.39|16451.48|16371.48|10
1730568910000|2024-11-02 17:35:10|16451.19|16371.19|16451.25|16371.25|16451.32|16371.32|16450.96|16370.96|10
1730568920000|2024-11-02 17:35:20|16451.23|16371.23|16450.9|16370.9|16451.23|16371.23|16450.71|16370.71|8
1730568930000|2024-11-02 17:35:30|16450.87|16370.87|16447.81|16367.81|16450.88|16370.88|16447.81|16367.81|9
1730568940000|2024-11-02 17:35:40|16446.71|16366.71|16444.84|16364.84|16446.71|16366.71|16444.84|16364.84|10
1730568950000|2024-11-02 17:35:50|16444.35|16364.35|16443.86|16363.86|16444.35|16364.35|16443.54|16363.54|10
1730568960000|2024-11-02 17:36:00|16443.84|16363.84|16442.85|16362.85|16443.84|16363.84|16442.67|16362.67|10
1730568970000|2024-11-02 17:36:10|16441.82|16361.82|16440.07|16360.07|16441.82|16361.82|16440.07|16360.07|10
1730568980000|2024-11-02 17:36:20|16440|16360|16439.51|16359.51|16440|16360|16439.51|16359.51|9
1730568990000|2024-11-02 17:36:30|16439.32|16359.32|16438.08|16358.08|16439.32|16359.32|16438.08|16358.08|10
1730569000000|2024-11-02 17:36:40|16437.93|16357.93|16437.7|16357.7|16437.93|16357.93|16437.35|16357.35|10
1730569010000|2024-11-02 17:36:50|16437.84|16357.84|16436.79|16356.79|16437.84|16357.84|16436.69|16356.69|9
1730569020000|2024-11-02 17:37:00|16436.74|16356.74|16435.91|16355.91|16436.99|16356.99|16435.91|16355.91|8
1730569030000|2024-11-02 17:37:10|16435.83|16355.83|16437.89|16357.89|16437.89|16357.89|16435.8|16355.8|10
1730569040000|2024-11-02 17:37:20|16437.95|16357.95|16438.38|16358.38|16438.46|16358.46|16437.95|16357.95|10
1730569050000|2024-11-02 17:37:30|16438.96|16358.96|16436.96|16356.96|16439.24|16359.24|16436.96|16356.96|9
1730569060000|2024-11-02 17:37:40|16436.9|16356.9|16435.08|16355.08|16436.9|16356.9|16435.08|16355.08|10
1730569070000|2024-11-02 17:37:50|16435.12|16355.12|16434.71|16354.71|16435.12|16355.12|16434.55|16354.55|10
1730569080000|2024-11-02 17:38:00|16434.7|16354.7|16433.22|16353.22|16434.73|16354.73|16433.22|16353.22|9
1730569090000|2024-11-02 17:38:10|16433.05|16353.05|16432.57|16352.57|16433.05|16353.05|16432.57|16352.57|9
1730569100000|2024-11-02 17:38:20|16432.6|16352.6|16432.43|16352.43|16432.6|16352.6|16431.86|16351.86|9
1730569110000|2024-11-02 17:38:30|16432.46|16352.46|16433.66|16353.66|16433.66|16353.66|16432.31|16352.31|10
1730569120000|2024-11-02 17:38:40|16433.72|16353.72|16433.49|16353.49|16433.72|16353.72|16433.49|16353.49|9
1730569130000|2024-11-02 17:38:50|16433.42|16353.42|16432.29|16352.29|16433.42|16353.42|16432.29|16352.29|9
1730569140000|2024-11-02 17:39:00|16432.21|16352.21|16430.21|16350.21|16432.21|16352.21|16430.21|16350.21|9
1730569150000|2024-11-02 17:39:10|16429.25|16349.25|16427.8|16347.8|16429.38|16349.38|16427.8|16347.8|10
1730569160000|2024-11-02 17:39:20|16427.62|16347.62|16427.13|16347.13|16427.62|16347.62|16426.76|16346.76|10
1730569170000|2024-11-02 17:39:30|16426.76|16346.76|16428.79|16348.79|16429.08|16349.08|16426.76|16346.76|9
1730569180000|2024-11-02 17:39:40|16429.95|16349.95|16429.04|16349.04|16429.95|16349.95|16429.04|16349.04|10
1730569190000|2024-11-02 17:39:50|16429.05|16349.05|16429.44|16349.44|16429.49|16349.49|16428.95|16348.95|8
1730569200000|2024-11-02 17:40:00|16429.43|16349.43|16426.88|16346.88|16429.43|16349.43|16426.88|16346.88|10
1730569210000|2024-11-02 17:40:10|16426.31|16346.31|16423.96|16343.96|16426.31|16346.31|16423.96|16343.96|10
1730569220000|2024-11-02 17:40:20|16423.86|16343.86|16423.93|16343.93|16424.17|16344.17|16423.83|16343.83|10
1730569230000|2024-11-02 17:40:30|16424.11|16344.11|16424.14|16344.14|16424.26|16344.26|16424.02|16344.02|9
1730569240000|2024-11-02 17:40:40|16424.39|16344.39|16424.94|16344.94|16424.97|16344.97|16424.39|16344.39|9
1730569250000|2024-11-02 17:40:50|16424.91|16344.91|16423.55|16343.55|16424.95|16344.95|16423.55|16343.55|10
1730569260000|2024-11-02 17:41:00|16423.44|16343.44|16421.79|16341.79|16423.44|16343.44|16421.58|16341.58|10
1730569270000|2024-11-02 17:41:10|16421.84|16341.84|16423.22|16343.22|16423.44|16343.44|16421.84|16341.84|9
1730569280000|2024-11-02 17:41:20|16423.27|16343.27|16425.17|16345.17|16425.17|16345.17|16423.27|16343.27|10
1730569290000|2024-11-02 17:41:30|16425.21|16345.21|16424.93|16344.93|16425.23|16345.23|16424.88|16344.88|9
1730569300000|2024-11-02 17:41:40|16424.89|16344.89|16421.72|16341.72|16424.89|16344.89|16421.72|16341.72|8
1730569310000|2024-11-02 17:41:50|16421.47|16341.47|16422.24|16342.24|16422.56|16342.56|16421.47|16341.47|10
1730569320000|2024-11-02 17:42:00|16422.21|16342.21|16420.44|16340.44|16422.67|16342.67|16420.44|16340.44|10
1730569330000|2024-11-02 17:42:10|16420.37|16340.37|16420.06|16340.06|16420.45|16340.45|16420.06|16340.06|9
1730569340000|2024-11-02 17:42:20|16419.96|16339.96|16419.83|16339.83|16420.48|16340.48|16419.83|16339.83|9
1730569350000|2024-11-02 17:42:30|16419.82|16339.82|16417.85|16337.85|16419.82|16339.82|16417.85|16337.85|10
1730569360000|2024-11-02 17:42:40|16418.02|16338.02|16418.13|16338.13|16418.19|16338.19|16417.95|16337.95|8
1730569370000|2024-11-02 17:42:50|16418.05|16338.05|16421.5|16341.5|16421.5|16341.5|16417.82|16337.82|10
1730569380000|2024-11-02 17:43:00|16421.73|16341.73|16421.92|16341.92|16422.3|16342.3|16421.72|16341.72|10
1730569390000|2024-11-02 17:43:10|16421.77|16341.77|16421.86|16341.86|16421.86|16341.86|16421.47|16341.47|10
1730569400000|2024-11-02 17:43:20|16421.87|16341.87|16421.85|16341.85|16421.89|16341.89|16421.85|16341.85|4
1730569410000|2024-11-02 17:43:30|16421.68|16341.68|16421.08|16341.08|16421.8|16341.8|16421.08|16341.08|10
1730569420000|2024-11-02 17:43:40|16421.13|16341.13|16418.39|16338.39|16421.13|16341.13|16418.39|16338.39|9
1730569430000|2024-11-02 17:43:50|16418.36|16338.36|16417.99|16337.99|16418.36|16338.36|16417.99|16337.99|8
1730569440000|2024-11-02 17:44:00|16417.97|16337.97|16415.92|16335.92|16418|16338|16415.92|16335.92|10
1730569450000|2024-11-02 17:44:10|16416.07|16336.07|16416.86|16336.86|16416.99|16336.99|16416|16336|10
1730569460000|2024-11-02 17:44:20|16416.87|16336.87|16416.97|16336.97|16417.03|16337.03|16416.76|16336.76|10
1730569470000|2024-11-02 17:44:30|16416.91|16336.91|16412.22|16332.22|16416.91|16336.91|16412.22|16332.22|9
1730569480000|2024-11-02 17:44:40|16412.58|16332.58|16413.97|16333.97|16413.97|16333.97|16412.54|16332.54|9
1730569490000|2024-11-02 17:44:50|16413.89|16333.89|16413.14|16333.14|16413.89|16333.89|16413.01|16333.01|9
1730569500000|2024-11-02 17:45:00|16413.37|16333.37|16414.37|16334.37|16414.37|16334.37|16413.37|16333.37|10
1730569510000|2024-11-02 17:45:10|16414.46|16334.46|16415.04|16335.04|16415.04|16335.04|16413.92|16333.92|10
1730569520000|2024-11-02 17:45:20|16414.99|16334.99|16415.13|16335.13|16415.13|16335.13|16414.68|16334.68|7
1730569530000|2024-11-02 17:45:30|16415.02|16335.02|16419.2|16339.2|16419.2|16339.2|16415.02|16335.02|9
1730569540000|2024-11-02 17:45:40|16419.24|16339.24|16419.37|16339.37|16419.54|16339.54|16419.07|16339.07|10
1730569550000|2024-11-02 17:45:50|16419.65|16339.65|16418.78|16338.78|16419.65|16339.65|16418.6|16338.6|10
1730569560000|2024-11-02 17:46:00|16418.95|16338.95|16419.07|16339.07|16419.28|16339.28|16418.95|16338.95|10
1730569570000|2024-11-02 17:46:10|16419.12|16339.12|16421.04|16341.04|16421.04|16341.04|16419.12|16339.12|10
1730569580000|2024-11-02 17:46:20|16421.91|16341.91|16425.73|16345.73|16425.75|16345.75|16421.91|16341.91|10
1730569590000|2024-11-02 17:46:30|16425.63|16345.63|16428.17|16348.17|16428.29|16348.29|16425.63|16345.63|10
1730569600000|2024-11-02 17:46:40|16428.16|16348.16|16427.56|16347.56|16428.16|16348.16|16427.56|16347.56|10
1730569610000|2024-11-02 17:46:50|16427.55|16347.55|16427.2|16347.2|16427.98|16347.98|16427.11|16347.11|10
1730569620000|2024-11-02 17:47:00|16427.1|16347.1|16426.18|16346.18|16427.1|16347.1|16425.75|16345.75|10
1730569630000|2024-11-02 17:47:10|16426.19|16346.19|16427.07|16347.07|16427.07|16347.07|16426.19|16346.19|10
1730569640000|2024-11-02 17:47:20|16426.84|16346.84|16428.88|16348.88|16428.88|16348.88|16426.57|16346.57|10
1730569650000|2024-11-02 17:47:30|16428.87|16348.87|16427.62|16347.62|16429.39|16349.39|16427.3|16347.3|9
1730569660000|2024-11-02 17:47:40|16427.68|16347.68|16427.64|16347.64|16427.97|16347.97|16427.64|16347.64|10
1730569670000|2024-11-02 17:47:50|16428.95|16348.95|16430.1|16350.1|16430.22|16350.22|16428.95|16348.95|8
1730569680000|2024-11-02 17:48:00|16430.12|16350.12|16430.34|16350.34|16430.35|16350.35|16430.03|16350.03|8
1730569690000|2024-11-02 17:48:10|16430.82|16350.82|16431.24|16351.24|16432.21|16352.21|16430.82|16350.82|10
1730569700000|2024-11-02 17:48:20|16431.22|16351.22|16430.8|16350.8|16431.22|16351.22|16430.74|16350.74|9
1730569710000|2024-11-02 17:48:30|16430.31|16350.31|16429.06|16349.06|16430.32|16350.32|16429.02|16349.02|10
1730569720000|2024-11-02 17:48:40|16429.13|16349.13|16428.32|16348.32|16429.13|16349.13|16428.32|16348.32|10
1730569730000|2024-11-02 17:48:50|16428.31|16348.31|16428.01|16348.01|16428.31|16348.31|16428.01|16348.01|8
1730569740000|2024-11-02 17:49:00|16428.04|16348.04|16429.69|16349.69|16430.02|16350.02|16428.01|16348.01|10
1730569750000|2024-11-02 17:49:10|16428.71|16348.71|16425.91|16345.91|16428.73|16348.73|16425.91|16345.91|10
1730569760000|2024-11-02 17:49:20|16425.87|16345.87|16423.19|16343.19|16425.87|16345.87|16423.19|16343.19|10
1730569770000|2024-11-02 17:49:30|16423.43|16343.43|16424.97|16344.97|16424.97|16344.97|16423.43|16343.43|9
1730569780000|2024-11-02 17:49:40|16425.09|16345.09|16425.45|16345.45|16425.45|16345.45|16424.91|16344.91|10
1730569790000|2024-11-02 17:49:50|16425.49|16345.49|16430.91|16350.91|16430.91|16350.91|16425.49|16345.49|10
1730569800000|2024-11-02 17:50:00|16431.35|16351.35|16434.64|16354.64|16434.64|16354.64|16431.35|16351.35|10
1730569810000|2024-11-02 17:50:10|16435.06|16355.06|16439.06|16359.06|16439.06|16359.06|16435.06|16355.06|10
1730569820000|2024-11-02 17:50:20|16439.24|16359.24|16438.38|16358.38|16439.24|16359.24|16438.19|16358.19|9
1730569830000|2024-11-02 17:50:30|16438.1|16358.1|16435.82|16355.82|16438.1|16358.1|16435.82|16355.82|10
1730569840000|2024-11-02 17:50:40|16435.8|16355.8|16435|16355|16435.8|16355.8|16435|16355|9
1730569850000|2024-11-02 17:50:50|16434.98|16354.98|16434.07|16354.07|16435.24|16355.24|16434.07|16354.07|10
1730569860000|2024-11-02 17:51:00|16434.14|16354.14|16433.72|16353.72|16434.46|16354.46|16433.72|16353.72|9
1730569870000|2024-11-02 17:51:10|16433.62|16353.62|16433.36|16353.36|16433.63|16353.63|16433.36|16353.36|10
1730569880000|2024-11-02 17:51:20|16433.78|16353.78|16434.8|16354.8|16434.87|16354.87|16433.78|16353.78|9
1730569890000|2024-11-02 17:51:30|16434.9|16354.9|16434.81|16354.81|16435.42|16355.42|16434.8|16354.8|10
1730569900000|2024-11-02 17:51:40|16434.79|16354.79|16437.04|16357.04|16437.04|16357.04|16434.56|16354.56|10
1730569910000|2024-11-02 17:51:50|16437.25|16357.25|16437.5|16357.5|16437.53|16357.53|16437.25|16357.25|9
1730569920000|2024-11-02 17:52:00|16437.32|16357.32|16437.32|16357.32|16437.39|16357.39|16437.05|16357.05|9
1730569930000|2024-11-02 17:52:10|16437.37|16357.37|16436.71|16356.71|16437.44|16357.44|16436.71|16356.71|8
1730569940000|2024-11-02 17:52:20|16436.77|16356.77|16436.78|16356.78|16437.21|16357.21|16436.77|16356.77|9
1730569950000|2024-11-02 17:52:30|16436.64|16356.64|16439.05|16359.05|16439.25|16359.25|16436.29|16356.29|10
1730569960000|2024-11-02 17:52:40|16439.09|16359.09|16439.28|16359.28|16439.28|16359.28|16439.03|16359.03|9
1730569970000|2024-11-02 17:52:50|16439.31|16359.31|16438.74|16358.74|16439.38|16359.38|16438.6|16358.6|9
1730569980000|2024-11-02 17:53:00|16438.79|16358.79|16438.82|16358.82|16438.93|16358.93|16438.72|16358.72|9
1730569990000|2024-11-02 17:53:10|16438.84|16358.84|16438.89|16358.89|16438.9|16358.9|16438.82|16358.82|9
1730570000000|2024-11-02 17:53:20|16438.96|16358.96|16439.16|16359.16|16439.17|16359.17|16438.96|16358.96|10
1730570010000|2024-11-02 17:53:30|16439.17|16359.17|16440.35|16360.35|16440.63|16360.63|16439.08|16359.08|10
1730570020000|2024-11-02 17:53:40|16440.28|16360.28|16439.66|16359.66|16440.31|16360.31|16438.66|16358.66|10
1730570030000|2024-11-02 17:53:50|16440.26|16360.26|16440.27|16360.27|16440.35|16360.35|16440.09|16360.09|9
1730570040000|2024-11-02 17:54:00|16440.19|16360.19|16440.45|16360.45|16440.6|16360.6|16440.08|16360.08|10
1730570050000|2024-11-02 17:54:10|16440.46|16360.46|16443.46|16363.46|16443.46|16363.46|16440.46|16360.46|9
1730570060000|2024-11-02 17:54:20|16443.72|16363.72|16446.47|16366.47|16446.47|16366.47|16443.72|16363.72|10
1730570070000|2024-11-02 17:54:30|16446.59|16366.59|16448.14|16368.14|16448.14|16368.14|16446.59|16366.59|10
1730570080000|2024-11-02 17:54:40|16447.85|16367.85|16447.96|16367.96|16447.96|16367.96|16447.45|16367.45|9
1730570090000|2024-11-02 17:54:50|16448.05|16368.05|16446.94|16366.94|16448.06|16368.06|16446.94|16366.94|10
1730570100000|2024-11-02 17:55:00|16446.68|16366.68|16444.5|16364.5|16446.69|16366.69|16444.5|16364.5|10
1730570110000|2024-11-02 17:55:10|16444.63|16364.63|16444.91|16364.91|16444.91|16364.91|16444.61|16364.61|10
1730570120000|2024-11-02 17:55:20|16445|16365|16445.57|16365.57|16445.57|16365.57|16444.93|16364.93|9
1730570130000|2024-11-02 17:55:30|16445.58|16365.58|16447.18|16367.18|16448.13|16368.13|16445.58|16365.58|8
1730570140000|2024-11-02 17:55:40|16447.45|16367.45|16451.28|16371.28|16451.28|16371.28|16447.41|16367.41|10
1730570150000|2024-11-02 17:55:50|16451.54|16371.54|16452.05|16372.05|16452.08|16372.08|16451.54|16371.54|9
1730570160000|2024-11-02 17:56:00|16452.53|16372.53|16452.65|16372.65|16452.65|16372.65|16452.13|16372.13|8
1730570170000|2024-11-02 17:56:10|16452.68|16372.68|16451.28|16371.28|16452.96|16372.96|16451.14|16371.14|10
1730570180000|2024-11-02 17:56:20|16451.3|16371.3|16450.67|16370.67|16451.38|16371.38|16450.62|16370.62|9
1730570190000|2024-11-02 17:56:30|16450.74|16370.74|16449.75|16369.75|16450.88|16370.88|16449.75|16369.75|10
1730570200000|2024-11-02 17:56:40|16449.85|16369.85|16449.74|16369.74|16449.89|16369.89|16449.73|16369.73|8
1730570210000|2024-11-02 17:56:50|16449.67|16369.67|16448.97|16368.97|16449.67|16369.67|16448.97|16368.97|10
1730570220000|2024-11-02 17:57:00|16449.02|16369.02|16448.64|16368.64|16449.12|16369.12|16448.62|16368.62|10
1730570230000|2024-11-02 17:57:10|16448.69|16368.69|16445.79|16365.79|16448.7|16368.7|16445.79|16365.79|10
1730570240000|2024-11-02 17:57:20|16445.96|16365.96|16446.08|16366.08|16446.08|16366.08|16445.84|16365.84|10
1730570250000|2024-11-02 17:57:30|16446.12|16366.12|16446.51|16366.51|16446.51|16366.51|16445.71|16365.71|6
1730570260000|2024-11-02 17:57:40|16446.54|16366.54|16446.07|16366.07|16446.54|16366.54|16446.07|16366.07|9
1730570270000|2024-11-02 17:57:50|16446.14|16366.14|16446.09|16366.09|16446.14|16366.14|16445.74|16365.74|9
1730570280000|2024-11-02 17:58:00|16446.16|16366.16|16445.92|16365.92|16446.18|16366.18|16445.79|16365.79|9
1730570290000|2024-11-02 17:58:10|16445.9|16365.9|16445.57|16365.57|16445.9|16365.9|16445.55|16365.55|10
1730570300000|2024-11-02 17:58:20|16445.54|16365.54|16444.61|16364.61|16445.54|16365.54|16444.61|16364.61|10
1730570310000|2024-11-02 17:58:30|16444.72|16364.72|16444.86|16364.86|16444.97|16364.97|16444.69|16364.69|8
1730570320000|2024-11-02 17:58:40|16445.13|16365.13|16445.06|16365.06|16445.37|16365.37|16445.01|16365.01|8
1730570330000|2024-11-02 17:58:50|16445.39|16365.39|16445.26|16365.26|16445.39|16365.39|16445.26|16365.26|9
1730570340000|2024-11-02 17:59:00|16445.32|16365.32|16445.14|16365.14|16445.32|16365.32|16445.02|16365.02|9
1730570350000|2024-11-02 17:59:10|16445.1|16365.1|16446.9|16366.9|16446.9|16366.9|16445.03|16365.03|9
1730570360000|2024-11-02 17:59:20|16446.94|16366.94|16446.81|16366.81|16446.94|16366.94|16446.73|16366.73|8
1730570370000|2024-11-02 17:59:30|16446.84|16366.84|16448.93|16368.93|16448.93|16368.93|16446.5|16366.5|8
1730570380000|2024-11-02 17:59:40|16448.98|16368.98|16448.21|16368.21|16449.12|16369.12|16448.21|16368.21|10
1730570390000|2024-11-02 17:59:50|16448.04|16368.04|16447.96|16367.96|16448.04|16368.04|16447.75|16367.75|9
1730570400000|2024-11-02 18:00:00|16447.93|16367.93|16447.47|16367.47|16447.93|16367.93|16447.47|16367.47|9
1730570410000|2024-11-02 18:00:10|16447.49|16367.49|16447.18|16367.18|16447.49|16367.49|16447.1|16367.1|8
1730570420000|2024-11-02 18:00:20|16447.27|16367.27|16446.88|16366.88|16447.43|16367.43|16446.88|16366.88|10
1730570430000|2024-11-02 18:00:30|16446.83|16366.83|16445.87|16365.87|16447.04|16367.04|16445.87|16365.87|10
1730570440000|2024-11-02 18:00:40|16445.99|16365.99|16445.39|16365.39|16445.99|16365.99|16444.9|16364.9|10
1730570450000|2024-11-02 18:00:50|16445.74|16365.74|16445.68|16365.68|16446.06|16366.06|16445.68|16365.68|8
1730570460000|2024-11-02 18:01:00|16446.17|16366.17|16445.89|16365.89|16446.18|16366.18|16445.85|16365.85|10
1730570470000|2024-11-02 18:01:10|16445.87|16365.87|16446.37|16366.37|16446.66|16366.66|16445.81|16365.81|10
1730570480000|2024-11-02 18:01:20|16446.59|16366.59|16447.38|16367.38|16447.38|16367.38|16446.1|16366.1|10
1730570490000|2024-11-02 18:01:30|16447.42|16367.42|16446.4|16366.4|16447.42|16367.42|16446.4|16366.4|9
1730570500000|2024-11-02 18:01:40|16446.57|16366.57|16448.22|16368.22|16448.22|16368.22|16446.51|16366.51|10
1730570510000|2024-11-02 18:01:50|16448.52|16368.52|16448.86|16368.86|16448.86|16368.86|16448.38|16368.38|10
1730570520000|2024-11-02 18:02:00|16448.79|16368.79|16449.71|16369.71|16449.74|16369.74|16448.79|16368.79|10
1730570530000|2024-11-02 18:02:10|16449.76|16369.76|16448.69|16368.69|16450.63|16370.63|16448.69|16368.69|9
1730570540000|2024-11-02 18:02:20|16448.23|16368.23|16447.16|16367.16|16448.24|16368.24|16447.16|16367.16|9
1730570550000|2024-11-02 18:02:30|16447.13|16367.13|16447.75|16367.75|16447.75|16367.75|16447.12|16367.12|10
1730570560000|2024-11-02 18:02:40|16447.83|16367.83|16449.27|16369.27|16449.27|16369.27|16446.93|16366.93|10
1730570570000|2024-11-02 18:02:50|16449.44|16369.44|16449.78|16369.78|16449.78|16369.78|16449.31|16369.31|9
1730570580000|2024-11-02 18:03:00|16449.74|16369.74|16450.68|16370.68|16450.68|16370.68|16449.74|16369.74|10
1730570590000|2024-11-02 18:03:10|16450.7|16370.7|16450.99|16370.99|16450.99|16370.99|16450.5|16370.5|9
1730570600000|2024-11-02 18:03:20|16451.08|16371.08|16450.78|16370.78|16451.08|16371.08|16450.78|16370.78|7
1730570610000|2024-11-02 18:03:30|16450.55|16370.55|16452.87|16372.87|16452.87|16372.87|16450.55|16370.55|10
1730570620000|2024-11-02 18:03:40|16453.16|16373.16|16453.68|16373.68|16454.63|16374.63|16453.16|16373.16|9
1730570630000|2024-11-02 18:03:50|16453.31|16373.31|16453.05|16373.05|16453.31|16373.31|16452.99|16372.99|9
1730570640000|2024-11-02 18:04:00|16453.03|16373.03|16452.94|16372.94|16453.13|16373.13|16452.9|16372.9|10
1730570650000|2024-11-02 18:04:10|16452.96|16372.96|16453.25|16373.25|16453.25|16373.25|16452.9|16372.9|10
1730570660000|2024-11-02 18:04:20|16453.08|16373.08|16453.27|16373.27|16453.27|16373.27|16452.66|16372.66|9
1730570670000|2024-11-02 18:04:30|16453.26|16373.26|16455.04|16375.04|16455.04|16375.04|16453.26|16373.26|9
1730570680000|2024-11-02 18:04:40|16455.34|16375.34|16456.32|16376.32|16456.32|16376.32|16455.34|16375.34|9
1730570690000|2024-11-02 18:04:50|16456.31|16376.31|16454.1|16374.1|16456.31|16376.31|16454.1|16374.1|10
1730570700000|2024-11-02 18:05:00|16453.61|16373.61|16451.19|16371.19|16453.61|16373.61|16451.19|16371.19|10
1730570710000|2024-11-02 18:05:10|16450.37|16370.37|16449.76|16369.76|16450.52|16370.52|16449.76|16369.76|10
1730570720000|2024-11-02 18:05:20|16449.78|16369.78|16447.78|16367.78|16450.03|16370.03|16447.78|16367.78|9
1730570730000|2024-11-02 18:05:30|16447.32|16367.32|16446.71|16366.71|16447.32|16367.32|16446.12|16366.12|10
1730570740000|2024-11-02 18:05:40|16446.73|16366.73|16446.75|16366.75|16446.77|16366.77|16446.72|16366.72|5
1730570750000|2024-11-02 18:05:50|16447.16|16367.16|16445.95|16365.95|16447.16|16367.16|16445.95|16365.95|10
1730570760000|2024-11-02 18:06:00|16445.56|16365.56|16443.18|16363.18|16445.56|16365.56|16442.27|16362.27|10
1730570770000|2024-11-02 18:06:10|16443.68|16363.68|16443.55|16363.55|16444.05|16364.05|16443.14|16363.14|10
1730570780000|2024-11-02 18:06:20|16443.7|16363.7|16441.97|16361.97|16443.85|16363.85|16441.91|16361.91|10
1730570790000|2024-11-02 18:06:30|16441.72|16361.72|16442.01|16362.01|16442.18|16362.18|16441.52|16361.52|10
1730570800000|2024-11-02 18:06:40|16440.92|16360.92|16439.19|16359.19|16440.92|16360.92|16438.44|16358.44|10
1730570810000|2024-11-02 18:06:50|16439.2|16359.2|16439.03|16359.03|16439.25|16359.25|16438.91|16358.91|10
1730570820000|2024-11-02 18:07:00|16439.19|16359.19|16438.89|16358.89|16439.82|16359.82|16438.89|16358.89|10
1730570830000|2024-11-02 18:07:10|16437.95|16357.95|16434.97|16354.97|16437.95|16357.95|16434.8|16354.8|10
1730570840000|2024-11-02 18:07:20|16434.96|16354.96|16433.03|16353.03|16434.96|16354.96|16433.03|16353.03|10
1730570850000|2024-11-02 18:07:30|16432.83|16352.83|16433.84|16353.84|16433.84|16353.84|16432.65|16352.65|10
1730570860000|2024-11-02 18:07:40|16433.86|16353.86|16428.15|16348.15|16434|16354|16428.15|16348.15|10
1730570870000|2024-11-02 18:07:50|16428.05|16348.05|16427.46|16347.46|16428.05|16348.05|16427.46|16347.46|9
1730570880000|2024-11-02 18:08:00|16427.6|16347.6|16426.18|16346.18|16427.6|16347.6|16426.11|16346.11|9
1730570890000|2024-11-02 18:08:10|16425.57|16345.57|16424.67|16344.67|16425.57|16345.57|16424.63|16344.63|9
1730570900000|2024-11-02 18:08:20|16424.83|16344.83|16422.49|16342.49|16424.83|16344.83|16422.49|16342.49|10
1730570910000|2024-11-02 18:08:30|16422.58|16342.58|16417.57|16337.57|16422.58|16342.58|16417.42|16337.42|10
1730570920000|2024-11-02 18:08:40|16417.59|16337.59|16416.15|16336.15|16417.59|16337.59|16416.15|16336.15|7
1730570930000|2024-11-02 18:08:50|16416.18|16336.18|16414.07|16334.07|16416.18|16336.18|16414.02|16334.02|10
1730570940000|2024-11-02 18:09:00|16414.22|16334.22|16411.64|16331.64|16414.25|16334.25|16411.44|16331.44|10
1730570950000|2024-11-02 18:09:10|16411.43|16331.43|16411.5|16331.5|16411.58|16331.58|16411.34|16331.34|8
1730570960000|2024-11-02 18:09:20|16411.55|16331.55|16409.43|16329.43|16411.55|16331.55|16409.43|16329.43|10
1730570970000|2024-11-02 18:09:30|16409.76|16329.76|16408.92|16328.92|16409.83|16329.83|16408.92|16328.92|10
1730570980000|2024-11-02 18:09:40|16408.99|16328.99|16401.72|16321.72|16409.2|16329.2|16401.72|16321.72|10
1730570990000|2024-11-02 18:09:50|16401.16|16321.16|16399.29|16319.29|16401.16|16321.16|16398.21|16318.21|10
1730571000000|2024-11-02 18:10:00|16399.08|16319.08|16398.17|16318.17|16399.34|16319.34|16398.06|16318.06|10
1730571010000|2024-11-02 18:10:10|16397.7|16317.7|16396.75|16316.75|16398.04|16318.04|16396.75|16316.75|10
1730571020000|2024-11-02 18:10:20|16396.63|16316.63|16393.26|16313.26|16396.63|16316.63|16393.26|16313.26|10
1730571030000|2024-11-02 18:10:30|16393.24|16313.24|16398.87|16318.87|16398.87|16318.87|16393.24|16313.24|10
1730571040000|2024-11-02 18:10:40|16399.2|16319.2|16400.18|16320.18|16400.18|16320.18|16399.07|16319.07|9
1730571050000|2024-11-02 18:10:50|16400.76|16320.76|16403.7|16323.7|16404.08|16324.08|16400.76|16320.76|10
1730571060000|2024-11-02 18:11:00|16404.15|16324.15|16407.34|16327.34|16408.09|16328.09|16404.09|16324.09|10
1730571070000|2024-11-02 18:11:10|16407.29|16327.29|16407.35|16327.35|16407.71|16327.71|16407.21|16327.21|10
1730571080000|2024-11-02 18:11:20|16407.37|16327.37|16406.56|16326.56|16407.37|16327.37|16406.56|16326.56|9
1730571090000|2024-11-02 18:11:30|16406.36|16326.36|16405.17|16325.17|16406.36|16326.36|16405.16|16325.16|10
1730571100000|2024-11-02 18:11:40|16405.34|16325.34|16409.49|16329.49|16409.49|16329.49|16405.34|16325.34|10
1730571110000|2024-11-02 18:11:50|16409.75|16329.75|16410.41|16330.41|16410.41|16330.41|16409.7|16329.7|9
1730571120000|2024-11-02 18:12:00|16411.16|16331.16|16414.17|16334.17|16414.5|16334.5|16411.16|16331.16|10
1730571130000|2024-11-02 18:12:10|16414.06|16334.06|16414.27|16334.27|16414.27|16334.27|16413.44|16333.44|10
1730571140000|2024-11-02 18:12:20|16414.24|16334.24|16413.15|16333.15|16414.24|16334.24|16413.15|16333.15|10
1730571150000|2024-11-02 18:12:30|16413.13|16333.13|16410.86|16330.86|16413.13|16333.13|16410.86|16330.86|9
1730571160000|2024-11-02 18:12:40|16410.71|16330.71|16408.17|16328.17|16410.71|16330.71|16408.17|16328.17|10
1730571170000|2024-11-02 18:12:50|16407.74|16327.74|16407.55|16327.55|16407.79|16327.79|16407.33|16327.33|10
1730571180000|2024-11-02 18:13:00|16407.75|16327.75|16407.69|16327.69|16408.55|16328.55|16407.69|16327.69|9
1730571190000|2024-11-02 18:13:10|16407.55|16327.55|16406.65|16326.65|16407.55|16327.55|16406.65|16326.65|9
1730571200000|2024-11-02 18:13:20|16406.43|16326.43|16405.71|16325.71|16406.59|16326.59|16405.71|16325.71|10
1730571210000|2024-11-02 18:13:30|16405.81|16325.81|16405.41|16325.41|16406.29|16326.29|16405.02|16325.02|9
1730571220000|2024-11-02 18:13:40|16405.11|16325.11|16404.09|16324.09|16405.26|16325.26|16404.09|16324.09|9
1730571230000|2024-11-02 18:13:50|16404.04|16324.04|16403.94|16323.94|16404.06|16324.06|16403.44|16323.44|10
1730571240000|2024-11-02 18:14:00|16404.04|16324.04|16403.34|16323.34|16404.23|16324.23|16403.34|16323.34|10
1730571250000|2024-11-02 18:14:10|16403.14|16323.14|16403.12|16323.12|16403.14|16323.14|16402.64|16322.64|10
1730571260000|2024-11-02 18:14:20|16403.1|16323.1|16402.67|16322.67|16403.1|16323.1|16402.67|16322.67|10
1730571270000|2024-11-02 18:14:30|16402.56|16322.56|16402.52|16322.52|16402.63|16322.63|16402.5|16322.5|6
1730571280000|2024-11-02 18:14:40|16402.5|16322.5|16403.91|16323.91|16403.91|16323.91|16402.46|16322.46|9
1730571290000|2024-11-02 18:14:50|16403.84|16323.84|16403.62|16323.62|16403.99|16323.99|16403.58|16323.58|9
1730571300000|2024-11-02 18:15:00|16402.96|16322.96|16402.74|16322.74|16402.96|16322.96|16402.36|16322.36|10
1730571310000|2024-11-02 18:15:10|16402.05|16322.05|16401.71|16321.71|16402.07|16322.07|16401.42|16321.42|9
1730571320000|2024-11-02 18:15:20|16401.74|16321.74|16403.45|16323.45|16403.45|16323.45|16401.74|16321.74|10
1730571330000|2024-11-02 18:15:30|16403.81|16323.81|16402.71|16322.71|16403.81|16323.81|16402.29|16322.29|10
1730571340000|2024-11-02 18:15:40|16402.66|16322.66|16402.74|16322.74|16402.86|16322.86|16402.3|16322.3|10
1730571350000|2024-11-02 18:15:50|16402.71|16322.71|16402.33|16322.33|16402.71|16322.71|16402.25|16322.25|10
1730571360000|2024-11-02 18:16:00|16402.32|16322.32|16400.19|16320.19|16402.32|16322.32|16400.19|16320.19|10
1730571370000|2024-11-02 18:16:10|16400.25|16320.25|16403.65|16323.65|16403.65|16323.65|16400.2|16320.2|10
1730571380000|2024-11-02 18:16:20|16403.77|16323.77|16404.61|16324.61|16404.61|16324.61|16403.6|16323.6|10
1730571390000|2024-11-02 18:16:30|16404.35|16324.35|16406.71|16326.71|16406.71|16326.71|16404.35|16324.35|10
1730571400000|2024-11-02 18:16:40|16406.97|16326.97|16408.02|16328.02|16408.02|16328.02|16406.25|16326.25|9
1730571410000|2024-11-02 18:16:50|16408.78|16328.78|16409.5|16329.5|16409.53|16329.53|16408.78|16328.78|9
1730571420000|2024-11-02 18:17:00|16409.47|16329.47|16410.78|16330.78|16410.78|16330.78|16409.44|16329.44|10
1730571430000|2024-11-02 18:17:10|16410.77|16330.77|16411.66|16331.66|16412.93|16332.93|16410.2|16330.2|9
1730571440000|2024-11-02 18:17:20|16412.26|16332.26|16417.84|16337.84|16417.84|16337.84|16412.26|16332.26|10
1730571450000|2024-11-02 18:17:30|16418.23|16338.23|16419.13|16339.13|16419.13|16339.13|16418.03|16338.03|10
1730571460000|2024-11-02 18:17:40|16419.07|16339.07|16419.27|16339.27|16419.31|16339.31|16418.54|16338.54|9
1730571470000|2024-11-02 18:17:50|16419.35|16339.35|16417.36|16337.36|16419.35|16339.35|16417.36|16337.36|10
1730571480000|2024-11-02 18:18:00|16417.28|16337.28|16415.45|16335.45|16417.28|16337.28|16415.39|16335.39|10
1730571490000|2024-11-02 18:18:10|16415.11|16335.11|16415.18|16335.18|16416.06|16336.06|16415.11|16335.11|9
1730571500000|2024-11-02 18:18:20|16415.26|16335.26|16416.19|16336.19|16416.21|16336.21|16415.26|16335.26|10
1730571510000|2024-11-02 18:18:30|16416.51|16336.51|16417.07|16337.07|16417.09|16337.09|16416.38|16336.38|9
1730571520000|2024-11-02 18:18:40|16416.87|16336.87|16416.22|16336.22|16417.27|16337.27|16416.22|16336.22|10
1730571530000|2024-11-02 18:18:50|16416.19|16336.19|16416.04|16336.04|16416.19|16336.19|16415.94|16335.94|9
1730571540000|2024-11-02 18:19:00|16415.95|16335.95|16415.83|16335.83|16415.95|16335.95|16415.63|16335.63|9
1730571550000|2024-11-02 18:19:10|16415.68|16335.68|16415.65|16335.65|16415.8|16335.8|16415.53|16335.53|10
1730571560000|2024-11-02 18:19:20|16415.57|16335.57|16415.15|16335.15|16415.57|16335.57|16415.12|16335.12|10
1730571570000|2024-11-02 18:19:30|16415.24|16335.24|16417.68|16337.68|16417.68|16337.68|16414.81|16334.81|9
1730571580000|2024-11-02 18:19:40|16417.73|16337.73|16417.61|16337.61|16417.79|16337.79|16417.61|16337.61|10
1730571590000|2024-11-02 18:19:50|16417.29|16337.29|16419.57|16339.57|16419.57|16339.57|16417.24|16337.24|10
1730571600000|2024-11-02 18:20:00|16419.43|16339.43|16417.24|16337.24|16419.43|16339.43|16417.23|16337.23|10
1730571610000|2024-11-02 18:20:10|16416.96|16336.96|16414.86|16334.86|16416.96|16336.96|16414.86|16334.86|10
1730571620000|2024-11-02 18:20:20|16413.93|16333.93|16413.5|16333.5|16415|16335|16411.81|16331.81|10
1730571630000|2024-11-02 18:20:30|16413.55|16333.55|16413.15|16333.15|16413.55|16333.55|16413.04|16333.04|10
1730571640000|2024-11-02 18:20:40|16412.21|16332.21|16408.66|16328.66|16412.65|16332.65|16408.66|16328.66|10
1730571650000|2024-11-02 18:20:50|16408.08|16328.08|16404.99|16324.99|16408.08|16328.08|16404.99|16324.99|9
1730571660000|2024-11-02 18:21:00|16404.8|16324.8|16405.51|16325.51|16405.51|16325.51|16404.72|16324.72|9
1730571670000|2024-11-02 18:21:10|16406.32|16326.32|16409.65|16329.65|16409.65|16329.65|16406.32|16326.32|10
1730571680000|2024-11-02 18:21:20|16409.55|16329.55|16406.8|16326.8|16409.55|16329.55|16406.8|16326.8|10
1730571690000|2024-11-02 18:21:30|16406.49|16326.49|16405.84|16325.84|16406.52|16326.52|16405.83|16325.83|10
1730571700000|2024-11-02 18:21:40|16405.73|16325.73|16405.22|16325.22|16405.79|16325.79|16404.8|16324.8|8
1730571710000|2024-11-02 18:21:50|16405.21|16325.21|16406|16326|16406.03|16326.03|16405.18|16325.18|10
1730571720000|2024-11-02 18:22:00|16406.04|16326.04|16403.25|16323.25|16406.04|16326.04|16403.11|16323.11|9
1730571730000|2024-11-02 18:22:10|16403.28|16323.28|16403.96|16323.96|16403.96|16323.96|16403.21|16323.21|10
1730571740000|2024-11-02 18:22:20|16404.2|16324.2|16402.08|16322.08|16404.74|16324.74|16402.08|16322.08|10
1730571750000|2024-11-02 18:22:30|16401.55|16321.55|16400.28|16320.28|16401.55|16321.55|16399.8|16319.8|10
1730571760000|2024-11-02 18:22:40|16400.96|16320.96|16401.44|16321.44|16401.97|16321.97|16400.96|16320.96|10
1730571770000|2024-11-02 18:22:50|16401.39|16321.39|16399.89|16319.89|16401.57|16321.57|16399.89|16319.89|10
1730571780000|2024-11-02 18:23:00|16399.84|16319.84|16398.43|16318.43|16399.88|16319.88|16398.35|16318.35|10
1730571790000|2024-11-02 18:23:10|16399.01|16319.01|16400.06|16320.06|16400.06|16320.06|16399.01|16319.01|10
1730571800000|2024-11-02 18:23:20|16400.23|16320.23|16399.94|16319.94|16400.58|16320.58|16399.94|16319.94|10
1730571810000|2024-11-02 18:23:30|16399.13|16319.13|16397.75|16317.75|16399.13|16319.13|16397.74|16317.74|10
1730571820000|2024-11-02 18:23:40|16398.21|16318.21|16400.68|16320.68|16400.68|16320.68|16398.21|16318.21|10
1730571830000|2024-11-02 18:23:50|16400.62|16320.62|16400.44|16320.44|16400.75|16320.75|16400.38|16320.38|9
1730571840000|2024-11-02 18:24:00|16401.05|16321.05|16403.97|16323.97|16403.97|16323.97|16401.05|16321.05|9
1730571850000|2024-11-02 18:24:10|16405.05|16325.05|16404.62|16324.62|16405.43|16325.43|16404.62|16324.62|10
1730571860000|2024-11-02 18:24:20|16404.61|16324.61|16403.52|16323.52|16404.78|16324.78|16403.08|16323.08|10
1730571870000|2024-11-02 18:24:30|16403.57|16323.57|16403.16|16323.16|16403.57|16323.57|16401.49|16321.49|10
1730571880000|2024-11-02 18:24:40|16403.24|16323.24|16403.64|16323.64|16403.64|16323.64|16403.06|16323.06|10
1730571890000|2024-11-02 18:24:50|16403.7|16323.7|16403.86|16323.86|16403.86|16323.86|16403.43|16323.43|10
1730571900000|2024-11-02 18:25:00|16403.87|16323.87|16405.49|16325.49|16405.49|16325.49|16403.73|16323.73|10
1730571910000|2024-11-02 18:25:10|16405.92|16325.92|16404.5|16324.5|16405.92|16325.92|16404.39|16324.39|9
1730571920000|2024-11-02 18:25:20|16404.46|16324.46|16404.78|16324.78|16404.83|16324.83|16404.46|16324.46|10
1730571930000|2024-11-02 18:25:30|16404.75|16324.75|16404.87|16324.87|16404.87|16324.87|16404.07|16324.07|9
1730571940000|2024-11-02 18:25:40|16404.94|16324.94|16404.44|16324.44|16404.94|16324.94|16404.37|16324.37|9
1730571950000|2024-11-02 18:25:50|16404.39|16324.39|16404.57|16324.57|16404.6|16324.6|16404.39|16324.39|10
1730571960000|2024-11-02 18:26:00|16404.63|16324.63|16405.2|16325.2|16405.51|16325.51|16404.63|16324.63|9
1730571970000|2024-11-02 18:26:10|16405.5|16325.5|16405.23|16325.23|16405.59|16325.59|16405.23|16325.23|8
1730571980000|2024-11-02 18:26:20|16405.55|16325.55|16402.35|16322.35|16406.88|16326.88|16402.35|16322.35|9
1730571990000|2024-11-02 18:26:30|16402.05|16322.05|16399.73|16319.73|16402.05|16322.05|16399.73|16319.73|10
1730572000000|2024-11-02 18:26:40|16399.76|16319.76|16399|16319|16399.76|16319.76|16399|16319|8
1730572010000|2024-11-02 18:26:50|16399.07|16319.07|16401.05|16321.05|16401.06|16321.06|16399.07|16319.07|10
1730572020000|2024-11-02 18:27:00|16401.08|16321.08|16404.44|16324.44|16404.44|16324.44|16401.08|16321.08|10
1730572030000|2024-11-02 18:27:10|16404.61|16324.61|16405.77|16325.77|16405.78|16325.78|16404.61|16324.61|10
1730572040000|2024-11-02 18:27:20|16405.79|16325.79|16405.57|16325.57|16405.88|16325.88|16405.34|16325.34|10
1730572050000|2024-11-02 18:27:30|16405.61|16325.61|16406.29|16326.29|16406.29|16326.29|16405.59|16325.59|10
1730572060000|2024-11-02 18:27:40|16406.21|16326.21|16406.44|16326.44|16406.44|16326.44|16406.19|16326.19|8
1730572070000|2024-11-02 18:27:50|16406.46|16326.46|16406.9|16326.9|16406.9|16326.9|16406.46|16326.46|9
1730572080000|2024-11-02 18:28:00|16406.91|16326.91|16406.5|16326.5|16406.91|16326.91|16406.5|16326.5|8
1730572090000|2024-11-02 18:28:10|16406.45|16326.45|16406.44|16326.44|16406.47|16326.47|16406.23|16326.23|9
1730572100000|2024-11-02 18:28:20|16406.63|16326.63|16408.26|16328.26|16408.26|16328.26|16406.63|16326.63|10
1730572110000|2024-11-02 18:28:30|16408.41|16328.41|16409.86|16329.86|16409.89|16329.89|16408.41|16328.41|8
1730572120000|2024-11-02 18:28:40|16409.56|16329.56|16409.82|16329.82|16409.82|16329.82|16409.56|16329.56|8
1730572130000|2024-11-02 18:28:50|16409.86|16329.86|16410.31|16330.31|16410.33|16330.33|16409.86|16329.86|6
1730572140000|2024-11-02 18:29:00|16410.27|16330.27|16411.08|16331.08|16411.08|16331.08|16409.96|16329.96|7
1730572150000|2024-11-02 18:29:10|16411.14|16331.14|16411.44|16331.44|16411.44|16331.44|16411.12|16331.12|8
1730572160000|2024-11-02 18:29:20|16411.49|16331.49|16410.04|16330.04|16411.5|16331.5|16409.98|16329.98|10
1730572170000|2024-11-02 18:29:30|16410.07|16330.07|16409.88|16329.88|16410.26|16330.26|16409.87|16329.87|8
1730572180000|2024-11-02 18:29:40|16409.87|16329.87|16409.8|16329.8|16409.94|16329.94|16409.59|16329.59|10
1730572190000|2024-11-02 18:29:50|16409.79|16329.79|16410.3|16330.3|16410.35|16330.35|16409.79|16329.79|8
1730572200000|2024-11-02 18:30:00|16410.29|16330.29|16411.43|16331.43|16411.58|16331.58|16410.26|16330.26|9
1730572210000|2024-11-02 18:30:10|16411.4|16331.4|16409.54|16329.54|16411.4|16331.4|16409.54|16329.54|10
1730572220000|2024-11-02 18:30:20|16409.41|16329.41|16411.34|16331.34|16411.34|16331.34|16409.41|16329.41|9
1730572230000|2024-11-02 18:30:30|16413.39|16333.39|16414.49|16334.49|16414.49|16334.49|16413.35|16333.35|10
1730572240000|2024-11-02 18:30:40|16414.26|16334.26|16414.05|16334.05|16414.26|16334.26|16414.05|16334.05|8
1730572250000|2024-11-02 18:30:50|16414.04|16334.04|16414.53|16334.53|16414.53|16334.53|16414.04|16334.04|9
1730572260000|2024-11-02 18:31:00|16414.6|16334.6|16413.61|16333.61|16414.62|16334.62|16413.61|16333.61|10
1730572270000|2024-11-02 18:31:10|16412.78|16332.78|16413.25|16333.25|16413.33|16333.33|16412.78|16332.78|7
1730572280000|2024-11-02 18:31:20|16412.95|16332.95|16414.1|16334.1|16414.25|16334.25|16412.95|16332.95|10
1730572290000|2024-11-02 18:31:30|16414.17|16334.17|16414.68|16334.68|16414.74|16334.74|16414.17|16334.17|10
1730572300000|2024-11-02 18:31:40|16414.76|16334.76|16415.08|16335.08|16415.13|16335.13|16414.76|16334.76|9
1730572310000|2024-11-02 18:31:50|16415.1|16335.1|16418.7|16338.7|16418.7|16338.7|16415.1|16335.1|8
1730572320000|2024-11-02 18:32:00|16418.95|16338.95|16424.73|16344.73|16424.73|16344.73|16418.95|16338.95|10
1730572330000|2024-11-02 18:32:10|16425.2|16345.2|16430.4|16350.4|16430.4|16350.4|16425.2|16345.2|10
1730572340000|2024-11-02 18:32:20|16430.48|16350.48|16432.99|16352.99|16433.17|16353.17|16430.48|16350.48|9
1730572350000|2024-11-02 18:32:30|16433.28|16353.28|16432.29|16352.29|16433.41|16353.41|16432.12|16352.12|10
1730572360000|2024-11-02 18:32:40|16432.25|16352.25|16431.34|16351.34|16432.29|16352.29|16431.34|16351.34|10
1730572370000|2024-11-02 18:32:50|16431.32|16351.32|16432.56|16352.56|16432.56|16352.56|16431.32|16351.32|10
1730572380000|2024-11-02 18:33:00|16432.52|16352.52|16432.56|16352.56|16433.27|16353.27|16432.52|16352.52|10
1730572390000|2024-11-02 18:33:10|16432.59|16352.59|16433.04|16353.04|16433.07|16353.07|16432.26|16352.26|8
1730572400000|2024-11-02 18:33:20|16432.99|16352.99|16433.82|16353.82|16433.82|16353.82|16432.99|16352.99|9
1730572410000|2024-11-02 18:33:30|16433.84|16353.84|16435.97|16355.97|16435.97|16355.97|16433.84|16353.84|8
1730572420000|2024-11-02 18:33:40|16436.09|16356.09|16437.97|16357.97|16437.97|16357.97|16435.92|16355.92|10
1730572430000|2024-11-02 18:33:50|16438.2|16358.2|16439.13|16359.13|16439.36|16359.36|16438.2|16358.2|10
1730572440000|2024-11-02 18:34:00|16438.96|16358.96|16440.84|16360.84|16441.19|16361.19|16438.84|16358.84|8
1730572450000|2024-11-02 18:34:10|16440.8|16360.8|16441.95|16361.95|16441.95|16361.95|16440.8|16360.8|10
1730572460000|2024-11-02 18:34:20|16441.94|16361.94|16442.07|16362.07|16442.4|16362.4|16441.65|16361.65|9
1730572470000|2024-11-02 18:34:30|16442.11|16362.11|16441.19|16361.19|16442.11|16362.11|16441.19|16361.19|10
1730572480000|2024-11-02 18:34:40|16441.05|16361.05|16440.26|16360.26|16441.05|16361.05|16440.26|16360.26|10
1730572490000|2024-11-02 18:34:50|16440.23|16360.23|16440.96|16360.96|16440.96|16360.96|16440.06|16360.06|9
1730572500000|2024-11-02 18:35:00|16440.97|16360.97|16442.29|16362.29|16442.36|16362.36|16440.97|16360.97|8
1730572510000|2024-11-02 18:35:10|16442.48|16362.48|16445.72|16365.72|16445.72|16365.72|16442.48|16362.48|9
1730572520000|2024-11-02 18:35:20|16445.95|16365.95|16448.23|16368.23|16448.23|16368.23|16445.78|16365.78|10
1730572530000|2024-11-02 18:35:30|16448.56|16368.56|16449.52|16369.52|16449.52|16369.52|16448.56|16368.56|10
1730572540000|2024-11-02 18:35:40|16449.82|16369.82|16450.01|16370.01|16450.32|16370.32|16449.82|16369.82|10
1730572550000|2024-11-02 18:35:50|16450.92|16370.92|16451.42|16371.42|16451.74|16371.74|16450.92|16370.92|10
1730572560000|2024-11-02 18:36:00|16451.46|16371.46|16451.5|16371.5|16451.74|16371.74|16451.23|16371.23|10
1730572570000|2024-11-02 18:36:10|16451.66|16371.66|16450.42|16370.42|16451.66|16371.66|16450.42|16370.42|10
1730572580000|2024-11-02 18:36:20|16450.48|16370.48|16448.33|16368.33|16450.58|16370.58|16448.33|16368.33|10
1730572590000|2024-11-02 18:36:30|16448.39|16368.39|16449.01|16369.01|16449.01|16369.01|16448.39|16368.39|10
1730572600000|2024-11-02 18:36:40|16448.75|16368.75|16449.1|16369.1|16449.18|16369.18|16448.71|16368.71|9
1730572610000|2024-11-02 18:36:50|16449.06|16369.06|16449.48|16369.48|16449.61|16369.61|16448.99|16368.99|10
1730572620000|2024-11-02 18:37:00|16451.58|16371.58|16451.75|16371.75|16451.75|16371.75|16451.15|16371.15|10
1730572630000|2024-11-02 18:37:10|16451.89|16371.89|16452.27|16372.27|16452.49|16372.49|16451.89|16371.89|8
1730572640000|2024-11-02 18:37:20|16452.48|16372.48|16452.59|16372.59|16452.68|16372.68|16452.48|16372.48|10
1730572650000|2024-11-02 18:37:30|16452.6|16372.6|16453.76|16373.76|16453.98|16373.98|16452.57|16372.57|10
1730572660000|2024-11-02 18:37:40|16453.57|16373.57|16453.48|16373.48|16454.07|16374.07|16453.42|16373.42|9
1730572670000|2024-11-02 18:37:50|16453.91|16373.91|16454.44|16374.44|16454.44|16374.44|16453.9|16373.9|10
1730572680000|2024-11-02 18:38:00|16454.36|16374.36|16455.3|16375.3|16455.3|16375.3|16454.36|16374.36|9
1730572690000|2024-11-02 18:38:10|16455.28|16375.28|16456.65|16376.65|16456.65|16376.65|16455.28|16375.28|10
1730572700000|2024-11-02 18:38:20|16456.53|16376.53|16456.17|16376.17|16456.53|16376.53|16455.9|16375.9|9
1730572710000|2024-11-02 18:38:30|16456.19|16376.19|16455.51|16375.51|16456.24|16376.24|16455.51|16375.51|10
1730572720000|2024-11-02 18:38:40|16455.95|16375.95|16455.99|16375.99|16456.42|16376.42|16455.92|16375.92|8
1730572730000|2024-11-02 18:38:50|16456.12|16376.12|16456.17|16376.17|16456.23|16376.23|16456.1|16376.1|10
1730572740000|2024-11-02 18:39:00|16456.07|16376.07|16456.61|16376.61|16456.87|16376.87|16456.04|16376.04|9
1730572750000|2024-11-02 18:39:10|16456.6|16376.6|16455.91|16375.91|16456.6|16376.6|16455.76|16375.76|10
1730572760000|2024-11-02 18:39:20|16455.92|16375.92|16456.07|16376.07|16456.15|16376.15|16455.89|16375.89|10
1730572770000|2024-11-02 18:39:30|16455.87|16375.87|16455.69|16375.69|16456.04|16376.04|16455.63|16375.63|10
1730572780000|2024-11-02 18:39:40|16455.73|16375.73|16455.36|16375.36|16456.13|16376.13|16455.36|16375.36|10
1730572790000|2024-11-02 18:39:50|16455.56|16375.56|16457.66|16377.66|16457.66|16377.66|16455.56|16375.56|10
1730572800000|2024-11-02 18:40:00|16457.78|16377.78|16458.6|16378.6|16458.6|16378.6|16457.63|16377.63|10
1730572810000|2024-11-02 18:40:10|16458.74|16378.74|16457.52|16377.52|16458.74|16378.74|16457.48|16377.48|10
1730572820000|2024-11-02 18:40:20|16457.5|16377.5|16456.5|16376.5|16457.5|16377.5|16456.37|16376.37|9
1730572830000|2024-11-02 18:40:30|16456.48|16376.48|16454.58|16374.58|16456.48|16376.48|16454.58|16374.58|9
1730572840000|2024-11-02 18:40:40|16453.85|16373.85|16451.47|16371.47|16453.85|16373.85|16451.47|16371.47|9
1730572850000|2024-11-02 18:40:50|16451.36|16371.36|16451.3|16371.3|16451.37|16371.37|16450.9|16370.9|9
1730572860000|2024-11-02 18:41:00|16451.31|16371.31|16451.46|16371.46|16451.46|16371.46|16450.72|16370.72|8
1730572870000|2024-11-02 18:41:10|16451.51|16371.51|16451.41|16371.41|16451.54|16371.54|16451.12|16371.12|10
1730572880000|2024-11-02 18:41:20|16451.48|16371.48|16453.03|16373.03|16453.03|16373.03|16451.48|16371.48|10
1730572890000|2024-11-02 18:41:30|16453.06|16373.06|16453.47|16373.47|16453.47|16373.47|16453.06|16373.06|10
1730572900000|2024-11-02 18:41:40|16453.48|16373.48|16453.5|16373.5|16453.56|16373.56|16453.47|16373.47|6
1730572910000|2024-11-02 18:41:50|16453.63|16373.63|16452.88|16372.88|16453.73|16373.73|16452.77|16372.77|8
1730572920000|2024-11-02 18:42:00|16453.04|16373.04|16452.95|16372.95|16453.06|16373.06|16452.77|16372.77|9
1730572930000|2024-11-02 18:42:10|16452.99|16372.99|16454.2|16374.2|16454.2|16374.2|16452.99|16372.99|10
1730572940000|2024-11-02 18:42:20|16454.66|16374.66|16455.91|16375.91|16455.91|16375.91|16454.66|16374.66|10
1730572950000|2024-11-02 18:42:30|16456|16376|16454.93|16374.93|16456|16376|16454.93|16374.93|10
1730572960000|2024-11-02 18:42:40|16454.03|16374.03|16454.38|16374.38|16454.5|16374.5|16453.58|16373.58|10
1730572970000|2024-11-02 18:42:50|16454.36|16374.36|16454.56|16374.56|16454.58|16374.58|16454.35|16374.35|8
1730572980000|2024-11-02 18:43:00|16454.77|16374.77|16454.98|16374.98|16454.98|16374.98|16454.3|16374.3|9
1730572990000|2024-11-02 18:43:10|16454.97|16374.97|16454.79|16374.79|16455.38|16375.38|16454.02|16374.02|9
1730573000000|2024-11-02 18:43:20|16454.41|16374.41|16454.91|16374.91|16454.91|16374.91|16453.86|16373.86|10
1730573010000|2024-11-02 18:43:30|16454.86|16374.86|16454.6|16374.6|16454.88|16374.88|16454.6|16374.6|8
1730573020000|2024-11-02 18:43:40|16454.57|16374.57|16454.82|16374.82|16454.82|16374.82|16454.32|16374.32|9
1730573030000|2024-11-02 18:43:50|16454.94|16374.94|16455.47|16375.47|16455.47|16375.47|16454.86|16374.86|9
1730573040000|2024-11-02 18:44:00|16455.48|16375.48|16455.99|16375.99|16455.99|16375.99|16455.48|16375.48|9
1730573050000|2024-11-02 18:44:10|16455.81|16375.81|16459.93|16379.93|16459.93|16379.93|16455.81|16375.81|10
1730573060000|2024-11-02 18:44:20|16459.95|16379.95|16460.25|16380.25|16460.25|16380.25|16459.86|16379.86|10
1730573070000|2024-11-02 18:44:30|16460.26|16380.26|16460.67|16380.67|16460.67|16380.67|16460.16|16380.16|8
1730573080000|2024-11-02 18:44:40|16460.68|16380.68|16460.79|16380.79|16461.17|16381.17|16460.68|16380.68|9
1730573090000|2024-11-02 18:44:50|16460.74|16380.74|16460.46|16380.46|16460.74|16380.74|16460.46|16380.46|7
1730573100000|2024-11-02 18:45:00|16460.5|16380.5|16461.04|16381.04|16461.04|16381.04|16460.5|16380.5|9
1730573110000|2024-11-02 18:45:10|16461.03|16381.03|16459.27|16379.27|16461.03|16381.03|16459.27|16379.27|10
1730573120000|2024-11-02 18:45:20|16459.3|16379.3|16460.15|16380.15|16460.18|16380.18|16459.3|16379.3|10
1730573130000|2024-11-02 18:45:30|16460.66|16380.66|16459.76|16379.76|16460.66|16380.66|16459.76|16379.76|10
1730573140000|2024-11-02 18:45:40|16459.66|16379.66|16459.18|16379.18|16459.66|16379.66|16459.18|16379.18|8
1730573150000|2024-11-02 18:45:50|16459.16|16379.16|16459.2|16379.2|16459.37|16379.37|16459.16|16379.16|9
1730573160000|2024-11-02 18:46:00|16459.12|16379.12|16458.19|16378.19|16459.12|16379.12|16458.19|16378.19|10
1730573170000|2024-11-02 18:46:10|16457.94|16377.94|16457.29|16377.29|16457.94|16377.94|16457.19|16377.19|8
1730573180000|2024-11-02 18:46:20|16457.27|16377.27|16454.11|16374.11|16457.27|16377.27|16454.11|16374.11|10
1730573190000|2024-11-02 18:46:30|16452.26|16372.26|16450.43|16370.43|16452.26|16372.26|16450.43|16370.43|10
1730573200000|2024-11-02 18:46:40|16450.51|16370.51|16450.97|16370.97|16451.07|16371.07|16450.4|16370.4|9
1730573210000|2024-11-02 18:46:50|16450.99|16370.99|16452.15|16372.15|16452.15|16372.15|16450.99|16370.99|10
1730573220000|2024-11-02 18:47:00|16451.96|16371.96|16451.8|16371.8|16452.48|16372.48|16451.57|16371.57|9
1730573230000|2024-11-02 18:47:10|16451.87|16371.87|16451.06|16371.06|16452.21|16372.21|16451.06|16371.06|9
1730573240000|2024-11-02 18:47:20|16449.89|16369.89|16449.24|16369.24|16449.92|16369.92|16449.21|16369.21|10
1730573250000|2024-11-02 18:47:30|16447.57|16367.57|16446.53|16366.53|16447.57|16367.57|16446.21|16366.21|9
1730573260000|2024-11-02 18:47:40|16446.62|16366.62|16444.05|16364.05|16448.44|16368.44|16444.05|16364.05|9
1730573270000|2024-11-02 18:47:50|16444.01|16364.01|16443.66|16363.66|16444.06|16364.06|16443.28|16363.28|9
1730573280000|2024-11-02 18:48:00|16443.72|16363.72|16444.36|16364.36|16444.45|16364.45|16443.72|16363.72|9
1730573290000|2024-11-02 18:48:10|16444.48|16364.48|16444.87|16364.87|16445|16365|16444.48|16364.48|9
1730573300000|2024-11-02 18:48:20|16444.89|16364.89|16445.69|16365.69|16445.69|16365.69|16444.81|16364.81|9
1730573310000|2024-11-02 18:48:30|16445.77|16365.77|16445.61|16365.61|16446.03|16366.03|16445.56|16365.56|8
1730573320000|2024-11-02 18:48:40|16445.52|16365.52|16445.92|16365.92|16446.22|16366.22|16445.52|16365.52|10
1730573330000|2024-11-02 18:48:50|16445.85|16365.85|16446.07|16366.07|16446.07|16366.07|16445.82|16365.82|7
1730573340000|2024-11-02 18:49:00|16446.01|16366.01|16447.42|16367.42|16447.7|16367.7|16446.01|16366.01|10
1730573350000|2024-11-02 18:49:10|16447.13|16367.13|16446.8|16366.8|16447.15|16367.15|16446.72|16366.72|9
1730573360000|2024-11-02 18:49:20|16446.91|16366.91|16446.74|16366.74|16447.06|16367.06|16446.74|16366.74|8
1730573370000|2024-11-02 18:49:30|16446.63|16366.63|16446.91|16366.91|16446.91|16366.91|16446.58|16366.58|10
1730573380000|2024-11-02 18:49:40|16446.75|16366.75|16446.43|16366.43|16446.75|16366.75|16446.31|16366.31|8
1730573390000|2024-11-02 18:49:50|16446.41|16366.41|16446.15|16366.15|16446.43|16366.43|16446.05|16366.05|10
1730573400000|2024-11-02 18:50:00|16446.14|16366.14|16447.08|16367.08|16447.08|16367.08|16446.12|16366.12|9
1730573410000|2024-11-02 18:50:10|16447.17|16367.17|16445.81|16365.81|16447.48|16367.48|16445.81|16365.81|9
1730573420000|2024-11-02 18:50:20|16445.54|16365.54|16442.51|16362.51|16445.54|16365.54|16442.51|16362.51|10
1730573430000|2024-11-02 18:50:30|16442.49|16362.49|16442.08|16362.08|16442.49|16362.49|16441.53|16361.53|9
1730573440000|2024-11-02 18:50:40|16442.04|16362.04|16440.65|16360.65|16442.04|16362.04|16440.65|16360.65|10
1730573450000|2024-11-02 18:50:50|16440.17|16360.17|16438.94|16358.94|16440.17|16360.17|16438.86|16358.86|10
1730573460000|2024-11-02 18:51:00|16438.56|16358.56|16438.33|16358.33|16438.7|16358.7|16438.25|16358.25|8
1730573470000|2024-11-02 18:51:10|16439.19|16359.19|16438.96|16358.96|16439.78|16359.78|16438.96|16358.96|10
1730573480000|2024-11-02 18:51:20|16439.04|16359.04|16438.36|16358.36|16439.04|16359.04|16438.12|16358.12|9
1730573490000|2024-11-02 18:51:30|16438.54|16358.54|16438.84|16358.84|16439.35|16359.35|16438.54|16358.54|9
1730573500000|2024-11-02 18:51:40|16438.83|16358.83|16439.49|16359.49|16439.55|16359.55|16438.78|16358.78|7
1730573510000|2024-11-02 18:51:50|16439.41|16359.41|16439.14|16359.14|16439.41|16359.41|16439.13|16359.13|10
1730573520000|2024-11-02 18:52:00|16439.25|16359.25|16439.27|16359.27|16439.31|16359.31|16439.13|16359.13|7
1730573530000|2024-11-02 18:52:10|16439.15|16359.15|16438.57|16358.57|16439.15|16359.15|16438.56|16358.56|9
1730573540000|2024-11-02 18:52:20|16438.55|16358.55|16439.95|16359.95|16439.95|16359.95|16438.55|16358.55|10
1730573550000|2024-11-02 18:52:30|16439.94|16359.94|16442.5|16362.5|16442.5|16362.5|16439.94|16359.94|9
1730573560000|2024-11-02 18:52:40|16442.75|16362.75|16445.52|16365.52|16445.66|16365.66|16442.75|16362.75|8
1730573570000|2024-11-02 18:52:50|16446|16366|16447.78|16367.78|16448.02|16368.02|16446|16366|10
1730573580000|2024-11-02 18:53:00|16447.63|16367.63|16447.58|16367.58|16447.63|16367.63|16447.14|16367.14|10
1730573590000|2024-11-02 18:53:10|16447.68|16367.68|16449.27|16369.27|16449.27|16369.27|16447.68|16367.68|10
1730573600000|2024-11-02 18:53:20|16449.6|16369.6|16449.18|16369.18|16449.75|16369.75|16449.18|16369.18|10
1730573610000|2024-11-02 18:53:30|16449.14|16369.14|16449.21|16369.21|16449.21|16369.21|16448.91|16368.91|8
1730573620000|2024-11-02 18:53:40|16449.42|16369.42|16449.09|16369.09|16449.44|16369.44|16449.09|16369.09|9
1730573630000|2024-11-02 18:53:50|16449.58|16369.58|16450.82|16370.82|16450.84|16370.84|16449.58|16369.58|10
1730573640000|2024-11-02 18:54:00|16450.81|16370.81|16451.8|16371.8|16451.8|16371.8|16450.79|16370.79|10
1730573650000|2024-11-02 18:54:10|16451.73|16371.73|16452.51|16372.51|16452.51|16372.51|16451.73|16371.73|9
1730573660000|2024-11-02 18:54:20|16452.54|16372.54|16452.57|16372.57|16452.57|16372.57|16452.4|16372.4|7
1730573670000|2024-11-02 18:54:30|16452.67|16372.67|16452.68|16372.68|16452.77|16372.77|16452.67|16372.67|5
1730573680000|2024-11-02 18:54:40|16452.72|16372.72|16453.65|16373.65|16453.65|16373.65|16452.72|16372.72|5
1730573690000|2024-11-02 18:54:50|16453.16|16373.16|16452.9|16372.9|16453.16|16373.16|16452.69|16372.69|9
1730573700000|2024-11-02 18:55:00|16452.95|16372.95|16454.62|16374.62|16454.62|16374.62|16452.95|16372.95|10
1730573710000|2024-11-02 18:55:10|16454.64|16374.64|16454.89|16374.89|16454.91|16374.91|16454.64|16374.64|8
1730573720000|2024-11-02 18:55:20|16454.84|16374.84|16453.03|16373.03|16454.86|16374.86|16453.03|16373.03|9
1730573730000|2024-11-02 18:55:30|16452.94|16372.94|16453.18|16373.18|16453.18|16373.18|16452.57|16372.57|9
1730573740000|2024-11-02 18:55:40|16453.16|16373.16|16453.11|16373.11|16453.18|16373.18|16453.02|16373.02|10
1730573750000|2024-11-02 18:55:50|16453.08|16373.08|16456.37|16376.37|16456.37|16376.37|16453.08|16373.08|10
1730573760000|2024-11-02 18:56:00|16456.38|16376.38|16457.42|16377.42|16457.52|16377.52|16456.21|16376.21|10
1730573770000|2024-11-02 18:56:10|16457.58|16377.58|16459.2|16379.2|16459.2|16379.2|16457.58|16377.58|10
1730573780000|2024-11-02 18:56:20|16459.21|16379.21|16458.78|16378.78|16459.38|16379.38|16458.78|16378.78|9
1730573790000|2024-11-02 18:56:30|16458.81|16378.81|16459.05|16379.05|16459.05|16379.05|16458.8|16378.8|10
1730573800000|2024-11-02 18:56:40|16459.06|16379.06|16459.92|16379.92|16459.92|16379.92|16458.96|16378.96|9
1730573810000|2024-11-02 18:56:50|16459.93|16379.93|16459.83|16379.83|16459.93|16379.93|16459.24|16379.24|10
1730573820000|2024-11-02 18:57:00|16460.08|16380.08|16460.19|16380.19|16460.36|16380.36|16460.08|16380.08|10
1730573830000|2024-11-02 18:57:10|16460.13|16380.13|16459.3|16379.3|16460.13|16380.13|16459.3|16379.3|8
1730573840000|2024-11-02 18:57:20|16458.91|16378.91|16456.68|16376.68|16459.04|16379.04|16456.68|16376.68|10
1730573850000|2024-11-02 18:57:30|16456.1|16376.1|16454.47|16374.47|16456.1|16376.1|16454.47|16374.47|10
1730573860000|2024-11-02 18:57:40|16454.19|16374.19|16453.65|16373.65|16454.19|16374.19|16453.55|16373.55|10
1730573870000|2024-11-02 18:57:50|16453.33|16373.33|16453.53|16373.53|16453.53|16373.53|16453.18|16373.18|10
1730573880000|2024-11-02 18:58:00|16453.54|16373.54|16453.38|16373.38|16453.67|16373.67|16453.38|16373.38|8
1730573890000|2024-11-02 18:58:10|16452.7|16372.7|16451.22|16371.22|16452.7|16372.7|16451.15|16371.15|9
1730573900000|2024-11-02 18:58:20|16448.8|16368.8|16448.03|16368.03|16448.8|16368.8|16447.8|16367.8|10
1730573910000|2024-11-02 18:58:30|16447.83|16367.83|16447.93|16367.93|16448.08|16368.08|16447.81|16367.81|9
1730573920000|2024-11-02 18:58:40|16447.87|16367.87|16445.71|16365.71|16447.87|16367.87|16445.71|16365.71|10
1730573930000|2024-11-02 18:58:50|16445.81|16365.81|16445.49|16365.49|16445.87|16365.87|16445.49|16365.49|10
1730573940000|2024-11-02 18:59:00|16445.7|16365.7|16445.84|16365.84|16446.01|16366.01|16445.7|16365.7|9
1730573950000|2024-11-02 18:59:10|16445.23|16365.23|16444.7|16364.7|16445.42|16365.42|16444.7|16364.7|10
1730573960000|2024-11-02 18:59:20|16444.44|16364.44|16443.36|16363.36|16444.44|16364.44|16443.36|16363.36|9
1730573970000|2024-11-02 18:59:30|16443.5|16363.5|16443.56|16363.56|16443.66|16363.66|16443.28|16363.28|10
1730573980000|2024-11-02 18:59:40|16443.5|16363.5|16444.14|16364.14|16444.14|16364.14|16443.5|16363.5|8
1730573990000|2024-11-02 18:59:50|16444.09|16364.09|16442.93|16362.93|16444.09|16364.09|16442.9|16362.9|8
1730574000000|2024-11-02 19:00:00|16442.98|16362.98|16442.17|16362.17|16443|16363|16442|16362|9
1730574010000|2024-11-02 19:00:10|16442.29|16362.29|16442.1|16362.1|16442.34|16362.34|16442.1|16362.1|10
1730574020000|2024-11-02 19:00:20|16442.06|16362.06|16440.93|16360.93|16442.06|16362.06|16440.93|16360.93|10
1730574030000|2024-11-02 19:00:30|16440.97|16360.97|16440.83|16360.83|16441.29|16361.29|16440.83|16360.83|10
1730574040000|2024-11-02 19:00:40|16440.91|16360.91|16441.2|16361.2|16441.24|16361.24|16440.91|16360.91|9
1730574050000|2024-11-02 19:00:50|16441.31|16361.31|16443.39|16363.39|16443.39|16363.39|16441.31|16361.31|10
1730574060000|2024-11-02 19:01:00|16443.36|16363.36|16442.8|16362.8|16443.36|16363.36|16442.8|16362.8|10
1730574070000|2024-11-02 19:01:10|16442.26|16362.26|16441.47|16361.47|16442.33|16362.33|16441.47|16361.47|9
1730574080000|2024-11-02 19:01:20|16441.37|16361.37|16440.31|16360.31|16441.37|16361.37|16440.31|16360.31|8
1730574090000|2024-11-02 19:01:30|16440.21|16360.21|16438.91|16358.91|16440.21|16360.21|16438.85|16358.85|10
1730574100000|2024-11-02 19:01:40|16438.9|16358.9|16437.59|16357.59|16438.92|16358.92|16437.59|16357.59|9
1730574110000|2024-11-02 19:01:50|16437.6|16357.6|16438.12|16358.12|16438.14|16358.14|16437.58|16357.58|9
1730574120000|2024-11-02 19:02:00|16437.99|16357.99|16438.81|16358.81|16439.39|16359.39|16437.99|16357.99|10
1730574130000|2024-11-02 19:02:10|16439.11|16359.11|16439.05|16359.05|16439.48|16359.48|16439|16359|10
1730574140000|2024-11-02 19:02:20|16439.2|16359.2|16438.39|16358.39|16439.2|16359.2|16438.38|16358.38|10
1730574150000|2024-11-02 19:02:30|16438.54|16358.54|16440.96|16360.96|16440.96|16360.96|16438.54|16358.54|9
1730574160000|2024-11-02 19:02:40|16441.17|16361.17|16440.63|16360.63|16441.23|16361.23|16440.61|16360.61|9
1730574170000|2024-11-02 19:02:50|16440.52|16360.52|16440.38|16360.38|16440.74|16360.74|16440.38|16360.38|9
1730574180000|2024-11-02 19:03:00|16440.39|16360.39|16439.87|16359.87|16440.39|16360.39|16439.87|16359.87|9
1730574190000|2024-11-02 19:03:10|16439.79|16359.79|16439.84|16359.84|16439.86|16359.86|16439.61|16359.61|10
1730574200000|2024-11-02 19:03:20|16439.92|16359.92|16441.13|16361.13|16441.13|16361.13|16439.92|16359.92|10
1730574210000|2024-11-02 19:03:30|16441.29|16361.29|16443.52|16363.52|16443.72|16363.72|16441.29|16361.29|10
1730574220000|2024-11-02 19:03:40|16443.51|16363.51|16443.87|16363.87|16443.92|16363.92|16443.5|16363.5|9
1730574230000|2024-11-02 19:03:50|16443.75|16363.75|16443.63|16363.63|16443.86|16363.86|16443.49|16363.49|10
1730574240000|2024-11-02 19:04:00|16444.04|16364.04|16444.7|16364.7|16444.7|16364.7|16443.79|16363.79|10
1730574250000|2024-11-02 19:04:10|16444.87|16364.87|16445.06|16365.06|16446.99|16366.99|16444.87|16364.87|10
1730574260000|2024-11-02 19:04:20|16445.02|16365.02|16446.67|16366.67|16446.68|16366.68|16444.9|16364.9|10
1730574270000|2024-11-02 19:04:30|16446.87|16366.87|16447.38|16367.38|16447.71|16367.71|16446.87|16366.87|10
1730574280000|2024-11-02 19:04:40|16447.97|16367.97|16452.54|16372.54|16452.54|16372.54|16447.97|16367.97|10
1730574290000|2024-11-02 19:04:50|16453.29|16373.29|16456.7|16376.7|16456.7|16376.7|16453.29|16373.29|9
1730574300000|2024-11-02 19:05:00|16456.79|16376.79|16456.53|16376.53|16456.82|16376.82|16456.42|16376.42|10
1730574310000|2024-11-02 19:05:10|16456.17|16376.17|16456.15|16376.15|16456.32|16376.32|16456.02|16376.02|8
1730574320000|2024-11-02 19:05:20|16456.39|16376.39|16458.54|16378.54|16459.96|16379.96|16456.36|16376.36|10
1730574330000|2024-11-02 19:05:30|16458.44|16378.44|16457.84|16377.84|16458.44|16378.44|16457.74|16377.74|8
1730574340000|2024-11-02 19:05:40|16457.8|16377.8|16457.72|16377.72|16457.9|16377.9|16457.18|16377.18|10
1730574350000|2024-11-02 19:05:50|16457.6|16377.6|16457.65|16377.65|16457.65|16377.65|16457.46|16377.46|10
1730574360000|2024-11-02 19:06:00|16457.6|16377.6|16457.93|16377.93|16457.98|16377.98|16457.27|16377.27|10
1730574370000|2024-11-02 19:06:10|16457.9|16377.9|16458.1|16378.1|16458.17|16378.17|16457.9|16377.9|10
1730574380000|2024-11-02 19:06:20|16458.06|16378.06|16457.96|16377.96|16458.21|16378.21|16457.96|16377.96|8
1730574390000|2024-11-02 19:06:30|16458.06|16378.06|16458.13|16378.13|16458.13|16378.13|16457.93|16377.93|7
1730574400000|2024-11-02 19:06:40|16458.33|16378.33|16459.09|16379.09|16459.09|16379.09|16458.33|16378.33|9
1730574410000|2024-11-02 19:06:50|16459.08|16379.08|16459.37|16379.37|16459.41|16379.41|16458.98|16378.98|8
1730574420000|2024-11-02 19:07:00|16459.36|16379.36|16460.28|16380.28|16460.7|16380.7|16459.34|16379.34|10
1730574430000|2024-11-02 19:07:10|16460.38|16380.38|16460.24|16380.24|16460.47|16380.47|16459.92|16379.92|10
1730574440000|2024-11-02 19:07:20|16460.42|16380.42|16460.92|16380.92|16460.92|16380.92|16460.42|16380.42|10
1730574450000|2024-11-02 19:07:30|16460.81|16380.81|16459.97|16379.97|16460.81|16380.81|16459.97|16379.97|10
1730574460000|2024-11-02 19:07:40|16460.03|16380.03|16459.64|16379.64|16460.03|16380.03|16459.64|16379.64|8
1730574470000|2024-11-02 19:07:50|16459.6|16379.6|16459.12|16379.12|16459.6|16379.6|16459.12|16379.12|8
1730574480000|2024-11-02 19:08:00|16459.04|16379.04|16459.2|16379.2|16459.24|16379.24|16458.97|16378.97|9
1730574490000|2024-11-02 19:08:10|16460.09|16380.09|16460.33|16380.33|16460.33|16380.33|16458.73|16378.73|10
1730574500000|2024-11-02 19:08:20|16460.31|16380.31|16460.45|16380.45|16460.45|16380.45|16460.22|16380.22|9
1730574510000|2024-11-02 19:08:30|16460.44|16380.44|16460.35|16380.35|16460.58|16380.58|16460.35|16380.35|9
1730574520000|2024-11-02 19:08:40|16460.46|16380.46|16460.47|16380.47|16460.47|16380.47|16460.3|16380.3|7
1730574530000|2024-11-02 19:08:50|16460.42|16380.42|16460.02|16380.02|16460.42|16380.42|16460.02|16380.02|10
1730574540000|2024-11-02 19:09:00|16460.2|16380.2|16462.35|16382.35|16462.35|16382.35|16460.2|16380.2|10
1730574550000|2024-11-02 19:09:10|16462.36|16382.36|16462.42|16382.42|16462.53|16382.53|16461.96|16381.96|10
1730574560000|2024-11-02 19:09:20|16462.19|16382.19|16461.83|16381.83|16462.19|16382.19|16461.83|16381.83|10
1730574570000|2024-11-02 19:09:30|16461.84|16381.84|16461.62|16381.62|16462.03|16382.03|16461.62|16381.62|8
1730574580000|2024-11-02 19:09:40|16461.57|16381.57|16461.64|16381.64|16462.07|16382.07|16461.57|16381.57|10
1730574590000|2024-11-02 19:09:50|16461.44|16381.44|16461.28|16381.28|16461.44|16381.44|16461.15|16381.15|9
1730574600000|2024-11-02 19:10:00|16461.12|16381.12|16461.41|16381.41|16461.46|16381.46|16461.12|16381.12|9
1730574610000|2024-11-02 19:10:10|16461.09|16381.09|16461.4|16381.4|16461.51|16381.51|16460.87|16380.87|10
1730574620000|2024-11-02 19:10:20|16461.32|16381.32|16461.22|16381.22|16461.47|16381.47|16461.2|16381.2|10
1730574630000|2024-11-02 19:10:30|16461.26|16381.26|16460.04|16380.04|16461.26|16381.26|16460.04|16380.04|9
1730574640000|2024-11-02 19:10:40|16460|16380|16459.6|16379.6|16460.19|16380.19|16459.6|16379.6|10
1730574650000|2024-11-02 19:10:50|16459.61|16379.61|16459.75|16379.75|16459.75|16379.75|16459.61|16379.61|5
1730574660000|2024-11-02 19:11:00|16459.87|16379.87|16458.99|16378.99|16460.11|16380.11|16458.99|16378.99|10
1730574670000|2024-11-02 19:11:10|16459.16|16379.16|16459.43|16379.43|16459.43|16379.43|16459.04|16379.04|10
1730574680000|2024-11-02 19:11:20|16459.53|16379.53|16459.54|16379.54|16459.55|16379.55|16459.2|16379.2|8
1730574690000|2024-11-02 19:11:30|16459.66|16379.66|16459.51|16379.51|16459.67|16379.67|16459.34|16379.34|10
1730574700000|2024-11-02 19:11:40|16459.52|16379.52|16460.6|16380.6|16460.6|16380.6|16459.5|16379.5|10
1730574710000|2024-11-02 19:11:50|16460.64|16380.64|16460.12|16380.12|16460.64|16380.64|16460.12|16380.12|8
1730574720000|2024-11-02 19:12:00|16460.14|16380.14|16459.31|16379.31|16460.14|16380.14|16459.1|16379.1|9
1730574730000|2024-11-02 19:12:10|16459.32|16379.32|16459.24|16379.24|16459.5|16379.5|16459.24|16379.24|7
1730574740000|2024-11-02 19:12:20|16459.5|16379.5|16460|16380|16460|16380|16459.5|16379.5|10
1730574750000|2024-11-02 19:12:30|16460.12|16380.12|16460.06|16380.06|16460.47|16380.47|16460.06|16380.06|10
1730574760000|2024-11-02 19:12:40|16459.99|16379.99|16460.57|16380.57|16460.57|16380.57|16459.96|16379.96|8
1730574770000|2024-11-02 19:12:50|16460.33|16380.33|16461.02|16381.02|16461.02|16381.02|16460.33|16380.33|7
1730574780000|2024-11-02 19:13:00|16461.23|16381.23|16462.61|16382.61|16462.62|16382.62|16460.47|16380.47|10
1730574790000|2024-11-02 19:13:10|16462.44|16382.44|16462.23|16382.23|16462.5|16382.5|16462.15|16382.15|10
1730574800000|2024-11-02 19:13:20|16462.43|16382.43|16462.09|16382.09|16462.43|16382.43|16462.09|16382.09|8
1730574810000|2024-11-02 19:13:30|16462.06|16382.06|16462.07|16382.07|16462.07|16382.07|16461.88|16381.88|8
1730574820000|2024-11-02 19:13:40|16462.09|16382.09|16463.16|16383.16|16463.19|16383.19|16462.09|16382.09|10
1730574830000|2024-11-02 19:13:50|16463.17|16383.17|16463.01|16383.01|16463.2|16383.2|16463.01|16383.01|8
1730574840000|2024-11-02 19:14:00|16463.03|16383.03|16463.06|16383.06|16463.25|16383.25|16462.82|16382.82|10
1730574850000|2024-11-02 19:14:10|16463.1|16383.1|16462.48|16382.48|16463.1|16383.1|16462.48|16382.48|9
1730574860000|2024-11-02 19:14:20|16462.49|16382.49|16462.3|16382.3|16462.61|16382.61|16462.29|16382.29|8
1730574870000|2024-11-02 19:14:30|16462.32|16382.32|16462.44|16382.44|16462.8|16382.8|16462.32|16382.32|6
1730574880000|2024-11-02 19:14:40|16462.39|16382.39|16462.73|16382.73|16462.73|16382.73|16462.39|16382.39|9
1730574890000|2024-11-02 19:14:50|16462.74|16382.74|16462.5|16382.5|16462.77|16382.77|16462.47|16382.47|9
1730574900000|2024-11-02 19:15:00|16462.49|16382.49|16463.48|16383.48|16463.62|16383.62|16462.49|16382.49|10
1730574910000|2024-11-02 19:15:10|16463.37|16383.37|16463.45|16383.45|16463.62|16383.62|16463.24|16383.24|10
1730574920000|2024-11-02 19:15:20|16463.09|16383.09|16464.52|16384.52|16464.52|16384.52|16463.09|16383.09|10
1730574930000|2024-11-02 19:15:30|16464.72|16384.72|16465.03|16385.03|16465.03|16385.03|16464.54|16384.54|10
1730574940000|2024-11-02 19:15:40|16464.74|16384.74|16464.94|16384.94|16464.98|16384.98|16464.7|16384.7|10
1730574950000|2024-11-02 19:15:50|16464.96|16384.96|16464.9|16384.9|16465.03|16385.03|16464.53|16384.53|10
1730574960000|2024-11-02 19:16:00|16465.07|16385.07|16464.38|16384.38|16465.18|16385.18|16464.38|16384.38|10
1730574970000|2024-11-02 19:16:10|16464.32|16384.32|16463.9|16383.9|16464.45|16384.45|16463.9|16383.9|8
1730574980000|2024-11-02 19:16:20|16463.96|16383.96|16464.84|16384.84|16464.84|16384.84|16463.96|16383.96|8
1730574990000|2024-11-02 19:16:30|16464.85|16384.85|16464.99|16384.99|16465.04|16385.04|16464.7|16384.7|9
1730575000000|2024-11-02 19:16:40|16465.05|16385.05|16464.98|16384.98|16465.14|16385.14|16464.88|16384.88|10
1730575010000|2024-11-02 19:16:50|16465.02|16385.02|16463.04|16383.04|16465.09|16385.09|16463.04|16383.04|10
1730575020000|2024-11-02 19:17:00|16462.99|16382.99|16462.78|16382.78|16463.08|16383.08|16462.67|16382.67|10
1730575030000|2024-11-02 19:17:10|16462.64|16382.64|16464.05|16384.05|16464.07|16384.07|16462.64|16382.64|10
1730575040000|2024-11-02 19:17:20|16464.1|16384.1|16466.68|16386.68|16466.79|16386.79|16464.1|16384.1|10
1730575050000|2024-11-02 19:17:30|16466.08|16386.08|16464.46|16384.46|16466.08|16386.08|16464.46|16384.46|9
1730575060000|2024-11-02 19:17:40|16464.31|16384.31|16462.67|16382.67|16464.31|16384.31|16462.21|16382.21|10
1730575070000|2024-11-02 19:17:50|16462.73|16382.73|16462.17|16382.17|16462.73|16382.73|16461.8|16381.8|9
1730575080000|2024-11-02 19:18:00|16462.14|16382.14|16461.89|16381.89|16462.14|16382.14|16461.67|16381.67|9
1730575090000|2024-11-02 19:18:10|16461.86|16381.86|16461.75|16381.75|16461.86|16381.86|16461.75|16381.75|6
1730575100000|2024-11-02 19:18:20|16461.61|16381.61|16460.6|16380.6|16461.61|16381.61|16460.6|16380.6|10
1730575110000|2024-11-02 19:18:30|16460|16380|16460.01|16380.01|16460.54|16380.54|16459.94|16379.94|9
1730575120000|2024-11-02 19:18:40|16460.14|16380.14|16461.86|16381.86|16461.86|16381.86|16460.14|16380.14|10
1730575130000|2024-11-02 19:18:50|16461.98|16381.98|16462.55|16382.55|16462.93|16382.93|16461.95|16381.95|9
1730575140000|2024-11-02 19:19:00|16462.51|16382.51|16461.96|16381.96|16462.51|16382.51|16461.88|16381.88|7
1730575150000|2024-11-02 19:19:10|16462.15|16382.15|16462.3|16382.3|16462.53|16382.53|16461.95|16381.95|9
1730575160000|2024-11-02 19:19:20|16462.43|16382.43|16462.66|16382.66|16462.68|16382.68|16462.43|16382.43|9
1730575170000|2024-11-02 19:19:30|16462.83|16382.83|16463.56|16383.56|16463.56|16383.56|16462.83|16382.83|9
1730575180000|2024-11-02 19:19:40|16463.59|16383.59|16463.25|16383.25|16463.94|16383.94|16463.25|16383.25|7
1730575190000|2024-11-02 19:19:50|16463.35|16383.35|16463.75|16383.75|16463.76|16383.76|16463.31|16383.31|9
1730575200000|2024-11-02 19:20:00|16463.83|16383.83|16463.12|16383.12|16463.83|16383.83|16463.03|16383.03|10
1730575210000|2024-11-02 19:20:10|16463.01|16383.01|16463.37|16383.37|16463.37|16383.37|16462.28|16382.28|10
1730575220000|2024-11-02 19:20:20|16463.34|16383.34|16462.56|16382.56|16463.74|16383.74|16462.52|16382.52|10
1730575230000|2024-11-02 19:20:30|16462.62|16382.62|16463.25|16383.25|16463.25|16383.25|16462.62|16382.62|9
1730575240000|2024-11-02 19:20:40|16463.23|16383.23|16463.39|16383.39|16463.53|16383.53|16463.23|16383.23|8
1730575250000|2024-11-02 19:20:50|16463.38|16383.38|16465.17|16385.17|16465.17|16385.17|16463.38|16383.38|10
1730575260000|2024-11-02 19:21:00|16465.16|16385.16|16465.78|16385.78|16465.78|16385.78|16465.16|16385.16|10
1730575270000|2024-11-02 19:21:10|16465.57|16385.57|16464.9|16384.9|16465.57|16385.57|16464.9|16384.9|10
1730575280000|2024-11-02 19:21:20|16464.91|16384.91|16464.75|16384.75|16464.97|16384.97|16464.75|16384.75|8
1730575290000|2024-11-02 19:21:30|16464.67|16384.67|16464.56|16384.56|16464.78|16384.78|16464.46|16384.46|9
1730575300000|2024-11-02 19:21:40|16464.27|16384.27|16463.58|16383.58|16464.27|16384.27|16463.58|16383.58|8
1730575310000|2024-11-02 19:21:50|16463.57|16383.57|16463.13|16383.13|16463.61|16383.61|16462.99|16382.99|8
1730575320000|2024-11-02 19:22:00|16462.94|16382.94|16462.42|16382.42|16463.17|16383.17|16462.42|16382.42|9
1730575330000|2024-11-02 19:22:10|16462.37|16382.37|16459.6|16379.6|16462.37|16382.37|16459.6|16379.6|10
1730575340000|2024-11-02 19:22:20|16459.54|16379.54|16457.29|16377.29|16459.54|16379.54|16457.29|16377.29|10
1730575350000|2024-11-02 19:22:30|16457.18|16377.18|16457.15|16377.15|16457.97|16377.97|16457.15|16377.15|10
1730575360000|2024-11-02 19:22:40|16457.29|16377.29|16457.5|16377.5|16457.55|16377.55|16457.18|16377.18|7
1730575370000|2024-11-02 19:22:50|16457.49|16377.49|16457.4|16377.4|16457.55|16377.55|16457.4|16377.4|8
1730575380000|2024-11-02 19:23:00|16457.41|16377.41|16457.63|16377.63|16457.63|16377.63|16457.32|16377.32|7
1730575390000|2024-11-02 19:23:10|16457.62|16377.62|16458.11|16378.11|16458.11|16378.11|16457.62|16377.62|7
1730575400000|2024-11-02 19:23:20|16458.06|16378.06|16458.05|16378.05|16458.09|16378.09|16458.05|16378.05|6
1730575410000|2024-11-02 19:23:30|16457.86|16377.86|16457.38|16377.38|16457.86|16377.86|16457.25|16377.25|9
1730575420000|2024-11-02 19:23:40|16457.35|16377.35|16457.29|16377.29|16457.45|16377.45|16457.29|16377.29|7
1730575430000|2024-11-02 19:23:50|16457.25|16377.25|16457.29|16377.29|16457.29|16377.29|16457.22|16377.22|6
1730575440000|2024-11-02 19:24:00|16457.23|16377.23|16458|16378|16458.02|16378.02|16457.21|16377.21|9
1730575450000|2024-11-02 19:24:10|16457.99|16377.99|16457.93|16377.93|16458.01|16378.01|16457.73|16377.73|7
1730575460000|2024-11-02 19:24:20|16457.99|16377.99|16456.64|16376.64|16458.01|16378.01|16456.64|16376.64|10
1730575470000|2024-11-02 19:24:30|16456.35|16376.35|16451.69|16371.69|16456.35|16376.35|16451.69|16371.69|10
1730575480000|2024-11-02 19:24:40|16451.7|16371.7|16449.12|16369.12|16451.7|16371.7|16449.08|16369.08|9
1730575490000|2024-11-02 19:24:50|16449.25|16369.25|16449.78|16369.78|16449.78|16369.78|16449.25|16369.25|10
1730575500000|2024-11-02 19:25:00|16449.66|16369.66|16449.61|16369.61|16449.7|16369.7|16449.5|16369.5|7
1730575510000|2024-11-02 19:25:10|16449.55|16369.55|16449.72|16369.72|16450.04|16370.04|16449.54|16369.54|10
1730575520000|2024-11-02 19:25:20|16449.56|16369.56|16450.92|16370.92|16450.92|16370.92|16448.71|16368.71|10
1730575530000|2024-11-02 19:25:30|16450.81|16370.81|16449.49|16369.49|16450.81|16370.81|16449.49|16369.49|10
1730575540000|2024-11-02 19:25:40|16449.45|16369.45|16449|16369|16449.45|16369.45|16449|16369|9
1730575550000|2024-11-02 19:25:50|16448.97|16368.97|16449.34|16369.34|16449.34|16369.34|16448.94|16368.94|8
1730575560000|2024-11-02 19:26:00|16449.43|16369.43|16450.99|16370.99|16450.99|16370.99|16449.43|16369.43|9
1730575570000|2024-11-02 19:26:10|16451.04|16371.04|16451.1|16371.1|16451.31|16371.31|16451.04|16371.04|10
1730575580000|2024-11-02 19:26:20|16451|16371|16450.01|16370.01|16451|16371|16450.01|16370.01|10
1730575590000|2024-11-02 19:26:30|16450.06|16370.06|16450.61|16370.61|16450.61|16370.61|16450.03|16370.03|7
1730575600000|2024-11-02 19:26:40|16450.82|16370.82|16451.52|16371.52|16451.59|16371.59|16450.82|16370.82|10
1730575610000|2024-11-02 19:26:50|16451.5|16371.5|16451.1|16371.1|16451.5|16371.5|16451.08|16371.08|9
1730575620000|2024-11-02 19:27:00|16451.08|16371.08|16451.01|16371.01|16451.17|16371.17|16451.01|16371.01|9
1730575630000|2024-11-02 19:27:10|16450.99|16370.99|16451.15|16371.15|16451.15|16371.15|16450.61|16370.61|9
1730575640000|2024-11-02 19:27:20|16451.14|16371.14|16451.67|16371.67|16451.78|16371.78|16451.14|16371.14|10
1730575650000|2024-11-02 19:27:30|16451.68|16371.68|16451.71|16371.71|16451.71|16371.71|16451.61|16371.61|7
1730575660000|2024-11-02 19:27:40|16451.73|16371.73|16452.16|16372.16|16452.16|16372.16|16451.66|16371.66|8
1730575670000|2024-11-02 19:27:50|16452.06|16372.06|16451.65|16371.65|16452.07|16372.07|16451.65|16371.65|7
1730575680000|2024-11-02 19:28:00|16451.56|16371.56|16451.13|16371.13|16451.58|16371.58|16451.1|16371.1|9
1730575690000|2024-11-02 19:28:10|16451.1|16371.1|16450.32|16370.32|16451.1|16371.1|16450.32|16370.32|7
1730575700000|2024-11-02 19:28:20|16450.31|16370.31|16450.42|16370.42|16450.45|16370.45|16450.31|16370.31|10
1730575710000|2024-11-02 19:28:30|16450.41|16370.41|16450.36|16370.36|16450.41|16370.41|16449.95|16369.95|7
1730575720000|2024-11-02 19:28:40|16450.4|16370.4|16450.5|16370.5|16450.57|16370.57|16450.16|16370.16|7
1730575730000|2024-11-02 19:28:50|16450.49|16370.49|16450.79|16370.79|16450.79|16370.79|16450.48|16370.48|8
1730575740000|2024-11-02 19:29:00|16450.8|16370.8|16449.07|16369.07|16450.98|16370.98|16449.07|16369.07|10
1730575750000|2024-11-02 19:29:10|16448.99|16368.99|16448.25|16368.25|16449|16369|16448.12|16368.12|10
1730575760000|2024-11-02 19:29:20|16448.38|16368.38|16449.71|16369.71|16449.71|16369.71|16448.38|16368.38|10
1730575770000|2024-11-02 19:29:30|16450.17|16370.17|16451.5|16371.5|16451.5|16371.5|16450.17|16370.17|10
1730575780000|2024-11-02 19:29:40|16451.66|16371.66|16451.95|16371.95|16451.95|16371.95|16451.47|16371.47|9
1730575790000|2024-11-02 19:29:50|16451.86|16371.86|16453.88|16373.88|16453.89|16373.89|16451.78|16371.78|10
1730575800000|2024-11-02 19:30:00|16453.9|16373.9|16454.11|16374.11|16454.11|16374.11|16453.62|16373.62|10
1730575810000|2024-11-02 19:30:10|16453.99|16373.99|16454.58|16374.58|16454.63|16374.63|16453.7|16373.7|10
1730575820000|2024-11-02 19:30:20|16454.56|16374.56|16454.81|16374.81|16454.81|16374.81|16454.21|16374.21|9
1730575830000|2024-11-02 19:30:30|16454.95|16374.95|16457.48|16377.48|16457.49|16377.49|16454.95|16374.95|10
1730575840000|2024-11-02 19:30:40|16457.2|16377.2|16457.5|16377.5|16457.5|16377.5|16457.1|16377.1|10
1730575850000|2024-11-02 19:30:50|16457.47|16377.47|16457.24|16377.24|16457.47|16377.47|16457.07|16377.07|9
1730575860000|2024-11-02 19:31:00|16457.18|16377.18|16457.31|16377.31|16457.31|16377.31|16457.11|16377.11|8
1730575870000|2024-11-02 19:31:10|16457.29|16377.29|16457.33|16377.33|16457.33|16377.33|16456.35|16376.35|9
1730575880000|2024-11-02 19:31:20|16457.38|16377.38|16458.18|16378.18|16458.18|16378.18|16457.38|16377.38|9
1730575890000|2024-11-02 19:31:30|16458.14|16378.14|16459.6|16379.6|16459.6|16379.6|16458.14|16378.14|9
1730575900000|2024-11-02 19:31:40|16458.43|16378.43|16457.07|16377.07|16458.43|16378.43|16457.07|16377.07|10
1730575910000|2024-11-02 19:31:50|16456.99|16376.99|16457.12|16377.12|16457.2|16377.2|16456.99|16376.99|9
1730575920000|2024-11-02 19:32:00|16457.14|16377.14|16456.6|16376.6|16457.28|16377.28|16456.6|16376.6|8
1730575930000|2024-11-02 19:32:10|16456.46|16376.46|16456.7|16376.7|16456.7|16376.7|16456.46|16376.46|8
1730575940000|2024-11-02 19:32:20|16456.62|16376.62|16455.93|16375.93|16456.62|16376.62|16455.93|16375.93|9
1730575950000|2024-11-02 19:32:30|16455.95|16375.95|16456.21|16376.21|16456.21|16376.21|16455.92|16375.92|8
1730575960000|2024-11-02 19:32:40|16456.02|16376.02|16456.1|16376.1|16456.12|16376.12|16456.02|16376.02|9
1730575970000|2024-11-02 19:32:50|16456.16|16376.16|16456.16|16376.16|16456.27|16376.27|16455.7|16375.7|7
1730575980000|2024-11-02 19:33:00|16456.22|16376.22|16456.81|16376.81|16456.87|16376.87|16456.22|16376.22|9
1730575990000|2024-11-02 19:33:10|16456.99|16376.99|16457.57|16377.57|16457.57|16377.57|16456.99|16376.99|10
1730576000000|2024-11-02 19:33:20|16457.55|16377.55|16457.39|16377.39|16457.55|16377.55|16457.3|16377.3|10
1730576010000|2024-11-02 19:33:30|16457.19|16377.19|16457.68|16377.68|16457.69|16377.69|16457.19|16377.19|10
1730576020000|2024-11-02 19:33:40|16457.7|16377.7|16458.59|16378.59|16458.59|16378.59|16457.7|16377.7|9
1730576030000|2024-11-02 19:33:50|16458.58|16378.58|16458.15|16378.15|16458.58|16378.58|16458.15|16378.15|9
1730576040000|2024-11-02 19:34:00|16458.18|16378.18|16457.88|16377.88|16458.2|16378.2|16457.79|16377.79|10
1730576050000|2024-11-02 19:34:10|16457.81|16377.81|16459.9|16379.9|16459.9|16379.9|16457.57|16377.57|8
1730576060000|2024-11-02 19:34:20|16459.99|16379.99|16460.7|16380.7|16460.7|16380.7|16459.99|16379.99|9
1730576070000|2024-11-02 19:34:30|16460.66|16380.66|16460.76|16380.76|16461|16381|16460.66|16380.66|9
1730576080000|2024-11-02 19:34:40|16460.75|16380.75|16460.45|16380.45|16460.85|16380.85|16460.45|16380.45|9
1730576090000|2024-11-02 19:34:50|16460.54|16380.54|16460.85|16380.85|16460.85|16380.85|16460.53|16380.53|7
1730576100000|2024-11-02 19:35:00|16460.84|16380.84|16461.04|16381.04|16461.06|16381.06|16460.67|16380.67|10
1730576110000|2024-11-02 19:35:10|16461.06|16381.06|16460.9|16380.9|16461.31|16381.31|16460.9|16380.9|10
1730576120000|2024-11-02 19:35:20|16460.56|16380.56|16460.84|16380.84|16461|16381|16460.56|16380.56|9
1730576130000|2024-11-02 19:35:30|16460.98|16380.98|16461.27|16381.27|16461.77|16381.77|16460.98|16380.98|8
1730576140000|2024-11-02 19:35:40|16461.39|16381.39|16460.23|16380.23|16461.54|16381.54|16460.23|16380.23|10
1730576150000|2024-11-02 19:35:50|16460.19|16380.19|16460.11|16380.11|16460.19|16380.19|16460.1|16380.1|6
1730576160000|2024-11-02 19:36:00|16460.12|16380.12|16459.46|16379.46|16460.26|16380.26|16459.46|16379.46|10
1730576170000|2024-11-02 19:36:10|16459.42|16379.42|16458.24|16378.24|16459.42|16379.42|16458.24|16378.24|10
1730576180000|2024-11-02 19:36:20|16458.23|16378.23|16458.58|16378.58|16458.76|16378.76|16458.11|16378.11|10
1730576190000|2024-11-02 19:36:30|16458.52|16378.52|16458.37|16378.37|16458.64|16378.64|16458.37|16378.37|9
1730576200000|2024-11-02 19:36:40|16458.41|16378.41|16455.38|16375.38|16458.41|16378.41|16455.08|16375.08|10
1730576210000|2024-11-02 19:36:50|16455.37|16375.37|16455.58|16375.58|16455.58|16375.58|16455.03|16375.03|10
1730576220000|2024-11-02 19:37:00|16455.6|16375.6|16457.45|16377.45|16457.45|16377.45|16455.6|16375.6|10
1730576230000|2024-11-02 19:37:10|16457.88|16377.88|16457.92|16377.92|16458.05|16378.05|16457.88|16377.88|10
1730576240000|2024-11-02 19:37:20|16458.02|16378.02|16458.41|16378.41|16458.41|16378.41|16458.02|16378.02|8
1730576250000|2024-11-02 19:37:30|16458.7|16378.7|16458.79|16378.79|16458.83|16378.83|16458.53|16378.53|7
1730576260000|2024-11-02 19:37:40|16458.65|16378.65|16458.45|16378.45|16458.65|16378.65|16458.45|16378.45|10
1730576270000|2024-11-02 19:37:50|16458.4|16378.4|16458.88|16378.88|16458.93|16378.93|16458.36|16378.36|9
1730576280000|2024-11-02 19:38:00|16458.51|16378.51|16460.63|16380.63|16460.63|16380.63|16458.51|16378.51|8
1730576290000|2024-11-02 19:38:10|16461.24|16381.24|16461.73|16381.73|16461.74|16381.74|16461.24|16381.24|9
1730576300000|2024-11-02 19:38:20|16462.18|16382.18|16464.54|16384.54|16464.54|16384.54|16462.18|16382.18|10
1730576310000|2024-11-02 19:38:30|16464.4|16384.4|16465.23|16385.23|16465.23|16385.23|16464.4|16384.4|10
1730576320000|2024-11-02 19:38:40|16465.3|16385.3|16467.77|16387.77|16467.77|16387.77|16465.3|16385.3|10
1730576330000|2024-11-02 19:38:50|16467.89|16387.89|16470.71|16390.71|16470.71|16390.71|16467.89|16387.89|9
1730576340000|2024-11-02 19:39:00|16471.04|16391.04|16471.95|16391.95|16471.95|16391.95|16471.04|16391.04|10
1730576350000|2024-11-02 19:39:10|16472.04|16392.04|16470.58|16390.58|16472.19|16392.19|16470.58|16390.58|9
1730576360000|2024-11-02 19:39:20|16469.97|16389.97|16469.54|16389.54|16469.97|16389.97|16468.97|16388.97|10
1730576370000|2024-11-02 19:39:30|16469.76|16389.76|16468.71|16388.71|16469.96|16389.96|16468.71|16388.71|10
1730576380000|2024-11-02 19:39:40|16468.77|16388.77|16468.36|16388.36|16468.87|16388.87|16468.36|16388.36|8
1730576390000|2024-11-02 19:39:50|16468.19|16388.19|16468.5|16388.5|16468.54|16388.54|16468.16|16388.16|9
1730576400000|2024-11-02 19:40:00|16468.49|16388.49|16468.04|16388.04|16468.63|16388.63|16468|16388|10
1730576410000|2024-11-02 19:40:10|16468.51|16388.51|16470.81|16390.81|16470.81|16390.81|16468.51|16388.51|10
1730576420000|2024-11-02 19:40:20|16470.88|16390.88|16471.94|16391.94|16471.94|16391.94|16470.88|16390.88|8
1730576430000|2024-11-02 19:40:30|16471.66|16391.66|16471.43|16391.43|16471.73|16391.73|16471.41|16391.41|10
1730576440000|2024-11-02 19:40:40|16471.38|16391.38|16471.47|16391.47|16471.57|16391.57|16471.38|16391.38|6
1730576450000|2024-11-02 19:40:50|16471.45|16391.45|16472.89|16392.89|16472.98|16392.98|16471.45|16391.45|10
1730576460000|2024-11-02 19:41:00|16472.91|16392.91|16473.65|16393.65|16473.76|16393.76|16472.91|16392.91|10
1730576470000|2024-11-02 19:41:10|16473.47|16393.47|16473.66|16393.66|16473.66|16393.66|16473.47|16393.47|8
1730576480000|2024-11-02 19:41:20|16473.56|16393.56|16472.94|16392.94|16473.56|16393.56|16472.94|16392.94|9
1730576490000|2024-11-02 19:41:30|16473.07|16393.07|16473.33|16393.33|16473.36|16393.36|16473.06|16393.06|9
1730576500000|2024-11-02 19:41:40|16473.35|16393.35|16472.88|16392.88|16473.41|16393.41|16472.86|16392.86|8
1730576510000|2024-11-02 19:41:50|16472.66|16392.66|16471.16|16391.16|16472.72|16392.72|16471.11|16391.11|10
1730576520000|2024-11-02 19:42:00|16471.18|16391.18|16471.75|16391.75|16471.99|16391.99|16471.18|16391.18|10
1730576530000|2024-11-02 19:42:10|16471.69|16391.69|16472.05|16392.05|16472.05|16392.05|16471.22|16391.22|10
1730576540000|2024-11-02 19:42:20|16472.28|16392.28|16472.93|16392.93|16472.93|16392.93|16472.28|16392.28|8
1730576550000|2024-11-02 19:42:30|16472.92|16392.92|16472.68|16392.68|16473.01|16393.01|16472.68|16392.68|9
1730576560000|2024-11-02 19:42:40|16472.52|16392.52|16472.47|16392.47|16472.52|16392.52|16472.14|16392.14|9
1730576570000|2024-11-02 19:42:50|16472.48|16392.48|16472.97|16392.97|16473.17|16393.17|16472.48|16392.48|10
1730576580000|2024-11-02 19:43:00|16473.03|16393.03|16474.58|16394.58|16474.58|16394.58|16473.03|16393.03|9
1730576590000|2024-11-02 19:43:10|16474.64|16394.64|16475.89|16395.89|16475.89|16395.89|16474.64|16394.64|10
1730576600000|2024-11-02 19:43:20|16475.86|16395.86|16476.09|16396.09|16476.11|16396.11|16475.86|16395.86|9
1730576610000|2024-11-02 19:43:30|16476.34|16396.34|16476.59|16396.59|16476.59|16396.59|16476.06|16396.06|10
1730576620000|2024-11-02 19:43:40|16476.61|16396.61|16476.85|16396.85|16476.91|16396.91|16476.42|16396.42|9
1730576630000|2024-11-02 19:43:50|16476.89|16396.89|16478.07|16398.07|16478.07|16398.07|16476.79|16396.79|9
1730576640000|2024-11-02 19:44:00|16478.05|16398.05|16479.92|16399.92|16479.92|16399.92|16478.05|16398.05|10
1730576650000|2024-11-02 19:44:10|16480.09|16400.09|16481.67|16401.67|16481.67|16401.67|16480.09|16400.09|10
1730576660000|2024-11-02 19:44:20|16481.77|16401.77|16485.25|16405.25|16485.25|16405.25|16481.77|16401.77|9
1730576670000|2024-11-02 19:44:30|16485.23|16405.23|16484.93|16404.93|16485.35|16405.35|16484.93|16404.93|10
1730576680000|2024-11-02 19:44:40|16484.97|16404.97|16485.92|16405.92|16485.93|16405.93|16484.97|16404.97|9
1730576690000|2024-11-02 19:44:50|16485.94|16405.94|16487.46|16407.46|16487.46|16407.46|16485.94|16405.94|10
1730576700000|2024-11-02 19:45:00|16487.48|16407.48|16487.54|16407.54|16487.56|16407.56|16487.24|16407.24|9
1730576710000|2024-11-02 19:45:10|16487.99|16407.99|16489.27|16409.27|16489.27|16409.27|16487.84|16407.84|10
1730576720000|2024-11-02 19:45:20|16489.73|16409.73|16491.9|16411.9|16491.9|16411.9|16489.73|16409.73|10
1730576730000|2024-11-02 19:45:30|16491.94|16411.94|16491.89|16411.89|16492.06|16412.06|16491.87|16411.87|8
1730576740000|2024-11-02 19:45:40|16491.99|16411.99|16492.27|16412.27|16492.38|16412.38|16491.99|16411.99|9
1730576750000|2024-11-02 19:45:50|16492.45|16412.45|16494.43|16414.43|16494.43|16414.43|16492.45|16412.45|9
1730576760000|2024-11-02 19:46:00|16494.4|16414.4|16495.25|16415.25|16495.25|16415.25|16494.14|16414.14|10
1730576770000|2024-11-02 19:46:10|16495.09|16415.09|16494.54|16414.54|16495.21|16415.21|16494.53|16414.53|9
1730576780000|2024-11-02 19:46:20|16494.46|16414.46|16495.27|16415.27|16495.27|16415.27|16494.15|16414.15|9
1730576790000|2024-11-02 19:46:30|16494.35|16414.35|16497.12|16417.12|16497.12|16417.12|16494.35|16414.35|10
1730576800000|2024-11-02 19:46:40|16497.22|16417.22|16499.01|16419.01|16499.14|16419.14|16497.22|16417.22|10
1730576810000|2024-11-02 19:46:50|16498.99|16418.99|16499.29|16419.29|16499.29|16419.29|16498.9|16418.9|9
1730576820000|2024-11-02 19:47:00|16499.37|16419.37|16498.55|16418.55|16500.38|16420.38|16498.55|16418.55|10
1730576830000|2024-11-02 19:47:10|16498.57|16418.57|16496.38|16416.38|16498.57|16418.57|16496.38|16416.38|9
1730576840000|2024-11-02 19:47:20|16496.31|16416.31|16495.12|16415.12|16496.31|16416.31|16495.11|16415.11|10
1730576850000|2024-11-02 19:47:30|16495.13|16415.13|16494.64|16414.64|16495.99|16415.99|16494.64|16414.64|9
1730576860000|2024-11-02 19:47:40|16494.71|16414.71|16494.75|16414.75|16494.98|16414.98|16494.71|16414.71|10
1730576870000|2024-11-02 19:47:50|16494.78|16414.78|16494.79|16414.79|16494.85|16414.85|16494.59|16414.59|10
1730576880000|2024-11-02 19:48:00|16495.01|16415.01|16495.34|16415.34|16495.4|16415.4|16495.01|16415.01|9
1730576890000|2024-11-02 19:48:10|16495.08|16415.08|16493.8|16413.8|16495.08|16415.08|16493.41|16413.41|8
1730576900000|2024-11-02 19:48:20|16493.72|16413.72|16492.82|16412.82|16493.77|16413.77|16492.82|16412.82|9
1730576910000|2024-11-02 19:48:30|16493.09|16413.09|16493.85|16413.85|16493.86|16413.86|16493.09|16413.09|10
1730576920000|2024-11-02 19:48:40|16493.42|16413.42|16494.93|16414.93|16495.25|16415.25|16493.42|16413.42|10
1730576930000|2024-11-02 19:48:50|16494.87|16414.87|16494.59|16414.59|16495.37|16415.37|16494.59|16414.59|9
1730576940000|2024-11-02 19:49:00|16494.47|16414.47|16495.38|16415.38|16496.33|16416.33|16494.24|16414.24|10
1730576950000|2024-11-02 19:49:10|16495.3|16415.3|16496.33|16416.33|16496.33|16416.33|16495.24|16415.24|10
1730576960000|2024-11-02 19:49:20|16496.38|16416.38|16497.41|16417.41|16497.41|16417.41|16496.38|16416.38|10
1730576970000|2024-11-02 19:49:30|16497.74|16417.74|16498.28|16418.28|16498.28|16418.28|16497.74|16417.74|9
1730576980000|2024-11-02 19:49:40|16498.3|16418.3|16498.26|16418.26|16498.44|16418.44|16498.26|16418.26|9
1730576990000|2024-11-02 19:49:50|16498.28|16418.28|16498.49|16418.49|16498.52|16418.52|16498.11|16418.11|10
1730577000000|2024-11-02 19:50:00|16498.42|16418.42|16497.75|16417.75|16498.42|16418.42|16497.75|16417.75|8
1730577010000|2024-11-02 19:50:10|16496.94|16416.94|16497.06|16417.06|16497.06|16417.06|16495.52|16415.52|10
1730577020000|2024-11-02 19:50:20|16497.33|16417.33|16497.68|16417.68|16497.86|16417.86|16497.33|16417.33|10
1730577030000|2024-11-02 19:50:30|16497.44|16417.44|16500.76|16420.76|16500.76|16420.76|16497.44|16417.44|10
1730577040000|2024-11-02 19:50:40|16500.73|16420.73|16500.78|16420.78|16500.79|16420.79|16500.37|16420.37|10
1730577050000|2024-11-02 19:50:50|16500.69|16420.69|16500.87|16420.87|16500.87|16420.87|16500.69|16420.69|9
1730577060000|2024-11-02 19:51:00|16500.92|16420.92|16500.11|16420.11|16500.92|16420.92|16499.81|16419.81|9
1730577070000|2024-11-02 19:51:10|16499.97|16419.97|16498.68|16418.68|16499.97|16419.97|16498.66|16418.66|9
1730577080000|2024-11-02 19:51:20|16498.65|16418.65|16498.41|16418.41|16499.19|16419.19|16498.41|16418.41|10
1730577090000|2024-11-02 19:51:30|16498.43|16418.43|16497.74|16417.74|16498.43|16418.43|16497.74|16417.74|9
1730577100000|2024-11-02 19:51:40|16499.25|16419.25|16500.97|16420.97|16500.97|16420.97|16499.25|16419.25|10
1730577110000|2024-11-02 19:51:50|16501.39|16421.39|16499.89|16419.89|16501.39|16421.39|16499.68|16419.68|10
1730577120000|2024-11-02 19:52:00|16499.87|16419.87|16499.42|16419.42|16500.2|16420.2|16499.42|16419.42|10
1730577130000|2024-11-02 19:52:10|16498.88|16418.88|16498.23|16418.23|16498.88|16418.88|16498.23|16418.23|10
1730577140000|2024-11-02 19:52:20|16498.1|16418.1|16496.58|16416.58|16498.1|16418.1|16496.58|16416.58|10
1730577150000|2024-11-02 19:52:30|16496.54|16416.54|16496.11|16416.11|16496.54|16416.54|16495.83|16415.83|9
1730577160000|2024-11-02 19:52:40|16495.54|16415.54|16495.36|16415.36|16495.76|16415.76|16495.36|16415.36|10
1730577170000|2024-11-02 19:52:50|16495.41|16415.41|16493.74|16413.74|16495.41|16415.41|16493.74|16413.74|10
1730577180000|2024-11-02 19:53:00|16493.69|16413.69|16494.28|16414.28|16494.35|16414.35|16493.69|16413.69|10
1730577190000|2024-11-02 19:53:10|16494.24|16414.24|16495.36|16415.36|16495.36|16415.36|16494.17|16414.17|10
1730577200000|2024-11-02 19:53:20|16495.32|16415.32|16494.94|16414.94|16495.42|16415.42|16494.94|16414.94|10
1730577210000|2024-11-02 19:53:30|16494.74|16414.74|16495.01|16415.01|16495.01|16415.01|16494.74|16414.74|8
1730577220000|2024-11-02 19:53:40|16494.98|16414.98|16494.99|16414.99|16495.01|16415.01|16494.8|16414.8|8
1730577230000|2024-11-02 19:53:50|16494.97|16414.97|16495.17|16415.17|16495.17|16415.17|16494.96|16414.96|10
1730577240000|2024-11-02 19:54:00|16495.18|16415.18|16494.35|16414.35|16495.32|16415.32|16493.94|16413.94|9
1730577250000|2024-11-02 19:54:10|16494.12|16414.12|16492.07|16412.07|16494.12|16414.12|16492.07|16412.07|10
1730577260000|2024-11-02 19:54:20|16492.05|16412.05|16492.04|16412.04|16492.05|16412.05|16491.66|16411.66|9
1730577270000|2024-11-02 19:54:30|16492.01|16412.01|16491.21|16411.21|16492.01|16412.01|16491.19|16411.19|9
1730577280000|2024-11-02 19:54:40|16491.04|16411.04|16491.06|16411.06|16491.11|16411.11|16491.03|16411.03|9
1730577290000|2024-11-02 19:54:50|16491.07|16411.07|16490.92|16410.92|16491.17|16411.17|16490.92|16410.92|8
1730577300000|2024-11-02 19:55:00|16490.97|16410.97|16491.13|16411.13|16491.14|16411.14|16490.8|16410.8|9
1730577310000|2024-11-02 19:55:10|16491.02|16411.02|16491.15|16411.15|16491.33|16411.33|16491.02|16411.02|10
1730577320000|2024-11-02 19:55:20|16491.53|16411.53|16492.39|16412.39|16492.41|16412.41|16491.53|16411.53|9
1730577330000|2024-11-02 19:55:30|16492.4|16412.4|16495.46|16415.46|16495.46|16415.46|16492.4|16412.4|10
1730577340000|2024-11-02 19:55:40|16495.56|16415.56|16495.58|16415.58|16495.75|16415.75|16495.56|16415.56|8
1730577350000|2024-11-02 19:55:50|16495.54|16415.54|16495.81|16415.81|16495.81|16415.81|16495.46|16415.46|10
1730577360000|2024-11-02 19:56:00|16495.41|16415.41|16495.86|16415.86|16495.86|16415.86|16495.41|16415.41|8
1730577370000|2024-11-02 19:56:10|16495.9|16415.9|16492.58|16412.58|16495.97|16415.97|16492.58|16412.58|9
1730577380000|2024-11-02 19:56:20|16492.74|16412.74|16492.76|16412.76|16492.87|16412.87|16492.61|16412.61|10
1730577390000|2024-11-02 19:56:30|16492.71|16412.71|16492.69|16412.69|16492.71|16412.71|16492.62|16412.62|10
1730577400000|2024-11-02 19:56:40|16490.74|16410.74|16491.36|16411.36|16491.56|16411.56|16490.63|16410.63|10
1730577410000|2024-11-02 19:56:50|16491.26|16411.26|16492.12|16412.12|16492.12|16412.12|16491.26|16411.26|9
1730577420000|2024-11-02 19:57:00|16492.25|16412.25|16492.3|16412.3|16493.2|16413.2|16492.25|16412.25|10
1730577430000|2024-11-02 19:57:10|16492.17|16412.17|16492.63|16412.63|16492.63|16412.63|16492|16412|10
1730577440000|2024-11-02 19:57:20|16492.13|16412.13|16491.7|16411.7|16492.13|16412.13|16491.3|16411.3|9
1730577450000|2024-11-02 19:57:30|16491.77|16411.77|16494.2|16414.2|16494.2|16414.2|16491.77|16411.77|10
1730577460000|2024-11-02 19:57:40|16493.82|16413.82|16493.85|16413.85|16494.15|16414.15|16493.66|16413.66|9
1730577470000|2024-11-02 19:57:50|16493.91|16413.91|16494.12|16414.12|16494.12|16414.12|16493.66|16413.66|9
1730577480000|2024-11-02 19:58:00|16494.26|16414.26|16494.15|16414.15|16494.41|16414.41|16493.98|16413.98|8
1730577490000|2024-11-02 19:58:10|16494.62|16414.62|16495.97|16415.97|16496.21|16416.21|16494.62|16414.62|9
1730577500000|2024-11-02 19:58:20|16496.03|16416.03|16495.6|16415.6|16496.03|16416.03|16495.4|16415.4|10
1730577510000|2024-11-02 19:58:30|16495.51|16415.51|16493.79|16413.79|16495.51|16415.51|16493.79|16413.79|8
1730577520000|2024-11-02 19:58:40|16493.77|16413.77|16493.48|16413.48|16493.79|16413.79|16493.38|16413.38|9
1730577530000|2024-11-02 19:58:50|16493.91|16413.91|16493.69|16413.69|16493.91|16413.91|16493.46|16413.46|10
1730577540000|2024-11-02 19:59:00|16493.7|16413.7|16493.5|16413.5|16493.95|16413.95|16493.5|16413.5|8
1730577550000|2024-11-02 19:59:10|16493.54|16413.54|16493.17|16413.17|16493.6|16413.6|16493.17|16413.17|10
1730577560000|2024-11-02 19:59:20|16493.36|16413.36|16493.6|16413.6|16494.69|16414.69|16493.36|16413.36|9
1730577570000|2024-11-02 19:59:30|16493.09|16413.09|16492.63|16412.63|16493.09|16413.09|16492.61|16412.61|9
1730577580000|2024-11-02 19:59:40|16492.59|16412.59|16492.22|16412.22|16492.59|16412.59|16492.07|16412.07|7
1730577590000|2024-11-02 19:59:50|16492.39|16412.39|16492.93|16412.93|16492.93|16412.93|16492.39|16412.39|8
1730577600000|2024-11-02 20:00:00|16492.89|16412.89|16492.8|16412.8|16493.51|16413.51|16492.8|16412.8|9
1730577610000|2024-11-02 20:00:10|16492.97|16412.97|16492.35|16412.35|16492.98|16412.98|16492.35|16412.35|9
1730577620000|2024-11-02 20:00:20|16492.48|16412.48|16491.36|16411.36|16492.48|16412.48|16491.35|16411.35|9
1730577630000|2024-11-02 20:00:30|16491.33|16411.33|16491.18|16411.18|16491.75|16411.75|16491.12|16411.12|10
1730577640000|2024-11-02 20:00:40|16491.16|16411.16|16490.14|16410.14|16491.27|16411.27|16490.14|16410.14|10
1730577650000|2024-11-02 20:00:50|16490.16|16410.16|16490.77|16410.77|16490.77|16410.77|16490.11|16410.11|9
1730577660000|2024-11-02 20:01:00|16491.03|16411.03|16491.17|16411.17|16491.19|16411.19|16490.96|16410.96|8
1730577670000|2024-11-02 20:01:10|16491.95|16411.95|16493.33|16413.33|16493.94|16413.94|16491.6|16411.6|10
1730577680000|2024-11-02 20:01:20|16493.29|16413.29|16492.05|16412.05|16493.29|16413.29|16492.05|16412.05|10
1730577690000|2024-11-02 20:01:30|16492.1|16412.1|16492.15|16412.15|16492.39|16412.39|16492.08|16412.08|7
1730577700000|2024-11-02 20:01:40|16492.14|16412.14|16492.15|16412.15|16492.15|16412.15|16492.13|16412.13|3
1730577710000|2024-11-02 20:01:50|16492.16|16412.16|16492.17|16412.17|16492.34|16412.34|16492.09|16412.09|7
1730577720000|2024-11-02 20:02:00|16492.13|16412.13|16492.1|16412.1|16492.14|16412.14|16491.99|16411.99|7
1730577730000|2024-11-02 20:02:10|16492.06|16412.06|16492.1|16412.1|16492.11|16412.11|16491.78|16411.78|9
1730577740000|2024-11-02 20:02:20|16492.09|16412.09|16492.85|16412.85|16492.86|16412.86|16492|16412|10
1730577750000|2024-11-02 20:02:30|16492.91|16412.91|16494.06|16414.06|16494.06|16414.06|16492.91|16412.91|8
1730577760000|2024-11-02 20:02:40|16495.04|16415.04|16495.29|16415.29|16495.76|16415.76|16495.04|16415.04|10
1730577770000|2024-11-02 20:02:50|16495.08|16415.08|16494.93|16414.93|16495.08|16415.08|16493.85|16413.85|9
1730577780000|2024-11-02 20:03:00|16495.72|16415.72|16496.18|16416.18|16496.18|16416.18|16495.72|16415.72|10
1730577790000|2024-11-02 20:03:10|16496.15|16416.15|16495.44|16415.44|16496.15|16416.15|16495.44|16415.44|8
1730577800000|2024-11-02 20:03:20|16495.38|16415.38|16491.97|16411.97|16495.38|16415.38|16491.97|16411.97|10
1730577810000|2024-11-02 20:03:30|16491.49|16411.49|16492.22|16412.22|16492.25|16412.25|16491.49|16411.49|9
1730577820000|2024-11-02 20:03:40|16492.25|16412.25|16492.66|16412.66|16492.66|16412.66|16492.01|16412.01|9
1730577830000|2024-11-02 20:03:50|16492.7|16412.7|16493.33|16413.33|16493.33|16413.33|16492.7|16412.7|8
1730577840000|2024-11-02 20:04:00|16493.26|16413.26|16493.64|16413.64|16493.64|16413.64|16493.26|16413.26|7
1730577850000|2024-11-02 20:04:10|16493.65|16413.65|16492.32|16412.32|16493.86|16413.86|16492.32|16412.32|10
1730577860000|2024-11-02 20:04:20|16492.55|16412.55|16493.4|16413.4|16493.4|16413.4|16492.35|16412.35|10
1730577870000|2024-11-02 20:04:30|16493.39|16413.39|16494.41|16414.41|16494.58|16414.58|16493.39|16413.39|10
1730577880000|2024-11-02 20:04:40|16493.71|16413.71|16493.41|16413.41|16493.71|16413.71|16493.38|16413.38|9
1730577890000|2024-11-02 20:04:50|16493.48|16413.48|16494.32|16414.32|16494.4|16414.4|16493.4|16413.4|10
1730577900000|2024-11-02 20:05:00|16494.3|16414.3|16493.35|16413.35|16494.3|16414.3|16493.35|16413.35|9
1730577910000|2024-11-02 20:05:10|16493.31|16413.31|16492.29|16412.29|16493.38|16413.38|16492.29|16412.29|8
1730577920000|2024-11-02 20:05:20|16492.38|16412.38|16492.4|16412.4|16492.47|16412.47|16491.89|16411.89|9
1730577930000|2024-11-02 20:05:30|16492.52|16412.52|16492.54|16412.54|16492.63|16412.63|16492.52|16412.52|7
1730577940000|2024-11-02 20:05:40|16492.49|16412.49|16491.76|16411.76|16492.49|16412.49|16491.76|16411.76|7
1730577950000|2024-11-02 20:05:50|16491.64|16411.64|16489.88|16409.88|16491.65|16411.65|16489.88|16409.88|10
1730577960000|2024-11-02 20:06:00|16489.84|16409.84|16487.26|16407.26|16489.84|16409.84|16487.26|16407.26|9
1730577970000|2024-11-02 20:06:10|16487.04|16407.04|16487.89|16407.89|16488.14|16408.14|16486.98|16406.98|9
1730577980000|2024-11-02 20:06:20|16487.85|16407.85|16488.96|16408.96|16488.96|16408.96|16487.84|16407.84|9
1730577990000|2024-11-02 20:06:30|16488.95|16408.95|16488.88|16408.88|16488.95|16408.95|16488.69|16408.69|10
1730578000000|2024-11-02 20:06:40|16488.83|16408.83|16488.39|16408.39|16488.83|16408.83|16488.33|16408.33|9
1730578010000|2024-11-02 20:06:50|16488.45|16408.45|16488.12|16408.12|16488.45|16408.45|16488.12|16408.12|8
1730578020000|2024-11-02 20:07:00|16488.09|16408.09|16488.29|16408.29|16488.42|16408.42|16488|16408|10
1730578030000|2024-11-02 20:07:10|16488.12|16408.12|16488.77|16408.77|16488.9|16408.9|16488.12|16408.12|10
1730578040000|2024-11-02 20:07:20|16488.76|16408.76|16490.33|16410.33|16490.33|16410.33|16488.76|16408.76|10
1730578050000|2024-11-02 20:07:30|16490.5|16410.5|16491.88|16411.88|16491.88|16411.88|16490.5|16410.5|9
1730578060000|2024-11-02 20:07:40|16491.83|16411.83|16492.69|16412.69|16492.69|16412.69|16491.83|16411.83|9
1730578070000|2024-11-02 20:07:50|16492.76|16412.76|16492.83|16412.83|16492.84|16412.84|16492.18|16412.18|10
1730578080000|2024-11-02 20:08:00|16492.71|16412.71|16492.68|16412.68|16493.1|16413.1|16492.53|16412.53|9
1730578090000|2024-11-02 20:08:10|16492.97|16412.97|16492.51|16412.51|16492.97|16412.97|16492.48|16412.48|9
1730578100000|2024-11-02 20:08:20|16492.48|16412.48|16493.18|16413.18|16493.18|16413.18|16492.48|16412.48|9
1730578110000|2024-11-02 20:08:30|16493.53|16413.53|16493.48|16413.48|16493.63|16413.63|16493.33|16413.33|9
1730578120000|2024-11-02 20:08:40|16493.5|16413.5|16494.21|16414.21|16494.21|16414.21|16493.19|16413.19|8
1730578130000|2024-11-02 20:08:50|16494.26|16414.26|16494.37|16414.37|16494.51|16414.51|16494.26|16414.26|8
1730578140000|2024-11-02 20:09:00|16494.53|16414.53|16493.4|16413.4|16494.55|16414.55|16493.4|16413.4|10
1730578150000|2024-11-02 20:09:10|16493.31|16413.31|16493.41|16413.41|16493.45|16413.45|16493.13|16413.13|8
1730578160000|2024-11-02 20:09:20|16493.54|16413.54|16492.62|16412.62|16493.54|16413.54|16492.62|16412.62|10
1730578170000|2024-11-02 20:09:30|16492.66|16412.66|16492.95|16412.95|16492.95|16412.95|16492.65|16412.65|9
1730578180000|2024-11-02 20:09:40|16493.07|16413.07|16493.54|16413.54|16493.54|16413.54|16493.07|16413.07|9
1730578190000|2024-11-02 20:09:50|16493.62|16413.62|16494.43|16414.43|16494.43|16414.43|16493.62|16413.62|9
1730578200000|2024-11-02 20:10:00|16494.52|16414.52|16494.37|16414.37|16494.52|16414.52|16494.23|16414.23|9
1730578210000|2024-11-02 20:10:10|16494.84|16414.84|16496.68|16416.68|16496.68|16416.68|16494.84|16414.84|10
1730578220000|2024-11-02 20:10:20|16497.54|16417.54|16501.32|16421.32|16501.42|16421.42|16497.54|16417.54|10
1730578230000|2024-11-02 20:10:30|16501.35|16421.35|16500.3|16420.3|16501.65|16421.65|16500.3|16420.3|10
1730578240000|2024-11-02 20:10:40|16499.93|16419.93|16498.33|16418.33|16499.93|16419.93|16498.33|16418.33|10
1730578250000|2024-11-02 20:10:50|16499.23|16419.23|16499.54|16419.54|16499.74|16419.74|16499.23|16419.23|9
1730578260000|2024-11-02 20:11:00|16499.88|16419.88|16501.68|16421.68|16501.68|16421.68|16499.88|16419.88|10
1730578270000|2024-11-02 20:11:10|16501.76|16421.76|16501.81|16421.81|16502.01|16422.01|16501.75|16421.75|9
1730578280000|2024-11-02 20:11:20|16501.84|16421.84|16502.67|16422.67|16502.67|16422.67|16501.81|16421.81|9
1730578290000|2024-11-02 20:11:30|16502.65|16422.65|16503.92|16423.92|16503.97|16423.97|16502.65|16422.65|8
1730578300000|2024-11-02 20:11:40|16504|16424|16505.88|16425.88|16505.88|16425.88|16504|16424|9
1730578310000|2024-11-02 20:11:50|16505.93|16425.93|16509.24|16429.24|16509.56|16429.56|16505.93|16425.93|10
1730578320000|2024-11-02 20:12:00|16509.27|16429.27|16510.04|16430.04|16510.16|16430.16|16509.27|16429.27|9
1730578330000|2024-11-02 20:12:10|16509.95|16429.95|16509.74|16429.74|16510.19|16430.19|16509.74|16429.74|9
1730578340000|2024-11-02 20:12:20|16509.86|16429.86|16507.68|16427.68|16509.86|16429.86|16507.68|16427.68|10
1730578350000|2024-11-02 20:12:30|16507.39|16427.39|16507.34|16427.34|16507.39|16427.39|16507.15|16427.15|10
1730578360000|2024-11-02 20:12:40|16507.92|16427.92|16509.47|16429.47|16509.47|16429.47|16507.92|16427.92|10
1730578370000|2024-11-02 20:12:50|16509.49|16429.49|16509.97|16429.97|16509.98|16429.98|16509.29|16429.29|9
1730578380000|2024-11-02 20:13:00|16509.93|16429.93|16510.46|16430.46|16510.59|16430.59|16509.81|16429.81|8
1730578390000|2024-11-02 20:13:10|16510.29|16430.29|16510.32|16430.32|16510.57|16430.57|16509.79|16429.79|10
1730578400000|2024-11-02 20:13:20|16510.33|16430.33|16510.38|16430.38|16510.39|16430.39|16510.29|16430.29|9
1730578410000|2024-11-02 20:13:30|16510.46|16430.46|16511.04|16431.04|16511.05|16431.05|16510.22|16430.22|10
1730578420000|2024-11-02 20:13:40|16512.12|16432.12|16512.48|16432.48|16513.2|16433.2|16512.12|16432.12|9
1730578430000|2024-11-02 20:13:50|16512.34|16432.34|16512.12|16432.12|16512.34|16432.34|16512.12|16432.12|9
1730578440000|2024-11-02 20:14:00|16512.14|16432.14|16510.61|16430.61|16512.14|16432.14|16510.61|16430.61|9
1730578450000|2024-11-02 20:14:10|16510.58|16430.58|16510.47|16430.47|16510.58|16430.58|16510.34|16430.34|9
1730578460000|2024-11-02 20:14:20|16510.36|16430.36|16510.54|16430.54|16510.76|16430.76|16510.28|16430.28|10
1730578470000|2024-11-02 20:14:30|16510.13|16430.13|16510.29|16430.29|16510.29|16430.29|16509.87|16429.87|8
1730578480000|2024-11-02 20:14:40|16510.37|16430.37|16510.71|16430.71|16510.87|16430.87|16510.37|16430.37|10
1730578490000|2024-11-02 20:14:50|16510.49|16430.49|16510.9|16430.9|16510.9|16430.9|16510.49|16430.49|9
1730578500000|2024-11-02 20:15:00|16510.92|16430.92|16512.82|16432.82|16512.92|16432.92|16510.92|16430.92|10
1730578510000|2024-11-02 20:15:10|16512.83|16432.83|16512.82|16432.82|16512.95|16432.95|16512.66|16432.66|9
1730578520000|2024-11-02 20:15:20|16512.69|16432.69|16512.98|16432.98|16513.08|16433.08|16512.69|16432.69|9
1730578530000|2024-11-02 20:15:30|16512.89|16432.89|16513.84|16433.84|16514.24|16434.24|16512.83|16432.83|9
1730578540000|2024-11-02 20:15:40|16513.73|16433.73|16513.68|16433.68|16513.9|16433.9|16513.62|16433.62|9
1730578550000|2024-11-02 20:15:50|16513.69|16433.69|16512.89|16432.89|16514.24|16434.24|16512.89|16432.89|7
1730578560000|2024-11-02 20:16:00|16512.76|16432.76|16513.02|16433.02|16513.04|16433.04|16512.54|16432.54|10
1730578570000|2024-11-02 20:16:10|16514.47|16434.47|16514.18|16434.18|16514.61|16434.61|16513.88|16433.88|10
1730578580000|2024-11-02 20:16:20|16514.16|16434.16|16515.53|16435.53|16515.53|16435.53|16513.43|16433.43|9
1730578590000|2024-11-02 20:16:30|16515.56|16435.56|16516.89|16436.89|16516.89|16436.89|16515.56|16435.56|10
1730578600000|2024-11-02 20:16:40|16516.94|16436.94|16516.6|16436.6|16517.11|16437.11|16516.6|16436.6|10
1730578610000|2024-11-02 20:16:50|16516.55|16436.55|16517.11|16437.11|16517.16|16437.16|16516.5|16436.5|9
1730578620000|2024-11-02 20:17:00|16517.12|16437.12|16517.02|16437.02|16517.21|16437.21|16517.01|16437.01|10
1730578630000|2024-11-02 20:17:10|16517.12|16437.12|16516.98|16436.98|16517.15|16437.15|16516.98|16436.98|8
1730578640000|2024-11-02 20:17:20|16516.8|16436.8|16515.1|16435.1|16516.8|16436.8|16515.1|16435.1|10
1730578650000|2024-11-02 20:17:30|16515.22|16435.22|16514.8|16434.8|16515.22|16435.22|16514.6|16434.6|10
1730578660000|2024-11-02 20:17:40|16514.29|16434.29|16513.65|16433.65|16514.3|16434.3|16513.63|16433.63|5
1730578670000|2024-11-02 20:17:50|16513.56|16433.56|16513.98|16433.98|16513.99|16433.99|16513.48|16433.48|8
1730578680000|2024-11-02 20:18:00|16514.14|16434.14|16515|16435|16515|16435|16513.85|16433.85|9
1730578690000|2024-11-02 20:18:10|16515.05|16435.05|16515.11|16435.11|16515.22|16435.22|16515.05|16435.05|9
1730578700000|2024-11-02 20:18:20|16515.17|16435.17|16516|16436|16516.14|16436.14|16515.17|16435.17|10
1730578710000|2024-11-02 20:18:30|16515.99|16435.99|16517.15|16437.15|16517.15|16437.15|16515.87|16435.87|9
1730578720000|2024-11-02 20:18:40|16517.4|16437.4|16519.19|16439.19|16519.19|16439.19|16517.4|16437.4|10
1730578730000|2024-11-02 20:18:50|16519.49|16439.49|16519.74|16439.74|16519.75|16439.75|16519.49|16439.49|8
1730578740000|2024-11-02 20:19:00|16519.78|16439.78|16519.97|16439.97|16519.97|16439.97|16519.7|16439.7|8
1730578750000|2024-11-02 20:19:10|16519.9|16439.9|16518.03|16438.03|16519.9|16439.9|16518.03|16438.03|10
1730578760000|2024-11-02 20:19:20|16517.75|16437.75|16517.46|16437.46|16517.75|16437.75|16517.01|16437.01|10
1730578770000|2024-11-02 20:19:30|16517.71|16437.71|16518.13|16438.13|16518.13|16438.13|16517.02|16437.02|10
1730578780000|2024-11-02 20:19:40|16518.65|16438.65|16519.81|16439.81|16519.81|16439.81|16518.54|16438.54|9
1730578790000|2024-11-02 20:19:50|16519.97|16439.97|16520.18|16440.18|16520.25|16440.25|16519.97|16439.97|10
1730578800000|2024-11-02 20:20:00|16520.21|16440.21|16523.34|16443.34|16523.89|16443.89|16520.19|16440.19|10
1730578810000|2024-11-02 20:20:10|16523.27|16443.27|16523.76|16443.76|16524|16444|16523.16|16443.16|10
1730578820000|2024-11-02 20:20:20|16523.88|16443.88|16524.49|16444.49|16525.38|16445.38|16523.88|16443.88|9
1730578830000|2024-11-02 20:20:30|16524.5|16444.5|16525.37|16445.37|16525.37|16445.37|16524.39|16444.39|10
1730578840000|2024-11-02 20:20:40|16525.41|16445.41|16525.28|16445.28|16525.41|16445.41|16525.09|16445.09|9
1730578850000|2024-11-02 20:20:50|16525.29|16445.29|16525.15|16445.15|16525.42|16445.42|16525.15|16445.15|7
1730578860000|2024-11-02 20:21:00|16525.14|16445.14|16525.18|16445.18|16525.18|16445.18|16524.93|16444.93|10
1730578870000|2024-11-02 20:21:10|16524.41|16444.41|16525.64|16445.64|16525.64|16445.64|16524.41|16444.41|10
1730578880000|2024-11-02 20:21:20|16525.74|16445.74|16525.64|16445.64|16526.12|16446.12|16525.64|16445.64|10
1730578890000|2024-11-02 20:21:30|16525.25|16445.25|16525.64|16445.64|16525.64|16445.64|16524.83|16444.83|10
1730578900000|2024-11-02 20:21:40|16525.62|16445.62|16525.54|16445.54|16525.8|16445.8|16525.47|16445.47|10
1730578910000|2024-11-02 20:21:50|16524.26|16444.26|16522.35|16442.35|16524.26|16444.26|16522.35|16442.35|10
1730578920000|2024-11-02 20:22:00|16522.31|16442.31|16522.34|16442.34|16522.43|16442.43|16522.3|16442.3|8
1730578930000|2024-11-02 20:22:10|16522.42|16442.42|16521.8|16441.8|16522.42|16442.42|16521.8|16441.8|10
1730578940000|2024-11-02 20:22:20|16522.04|16442.04|16521.46|16441.46|16522.3|16442.3|16521.21|16441.21|9
1730578950000|2024-11-02 20:22:30|16521.51|16441.51|16522.05|16442.05|16522.05|16442.05|16521.51|16441.51|8
1730578960000|2024-11-02 20:22:40|16521.96|16441.96|16522.22|16442.22|16522.22|16442.22|16521.96|16441.96|10
1730578970000|2024-11-02 20:22:50|16521.92|16441.92|16521.84|16441.84|16521.92|16441.92|16521.82|16441.82|8
1730578980000|2024-11-02 20:23:00|16521.98|16441.98|16525.27|16445.27|16525.27|16445.27|16521.96|16441.96|10
1730578990000|2024-11-02 20:23:10|16525.89|16445.89|16525.88|16445.88|16525.94|16445.94|16525.79|16445.79|9
1730579000000|2024-11-02 20:23:20|16525.72|16445.72|16526.03|16446.03|16526.17|16446.17|16525.72|16445.72|9
1730579010000|2024-11-02 20:23:30|16525.93|16445.93|16526.31|16446.31|16526.31|16446.31|16525.73|16445.73|9
1730579020000|2024-11-02 20:23:40|16525.97|16445.97|16525.35|16445.35|16526.08|16446.08|16525.35|16445.35|10
1730579030000|2024-11-02 20:23:50|16525.4|16445.4|16523.14|16443.14|16525.49|16445.49|16523.14|16443.14|10
1730579040000|2024-11-02 20:24:00|16522.81|16442.81|16522.84|16442.84|16523.44|16443.44|16522.79|16442.79|10
1730579050000|2024-11-02 20:24:10|16522.8|16442.8|16524.15|16444.15|16524.15|16444.15|16522.8|16442.8|10
1730579060000|2024-11-02 20:24:20|16524.39|16444.39|16525.01|16445.01|16525.01|16445.01|16524.33|16444.33|10
1730579070000|2024-11-02 20:24:30|16525|16445|16525.21|16445.21|16525.21|16445.21|16524.96|16444.96|9
1730579080000|2024-11-02 20:24:40|16525.23|16445.23|16524.77|16444.77|16525.23|16445.23|16524.77|16444.77|10
1730579090000|2024-11-02 20:24:50|16524.85|16444.85|16525.48|16445.48|16525.51|16445.51|16524.85|16444.85|9
1730579100000|2024-11-02 20:25:00|16525.16|16445.16|16525.4|16445.4|16525.71|16445.71|16525.15|16445.15|7
1730579110000|2024-11-02 20:25:10|16525.32|16445.32|16525.24|16445.24|16525.32|16445.32|16525.14|16445.14|10
1730579120000|2024-11-02 20:25:20|16525.53|16445.53|16526.21|16446.21|16526.21|16446.21|16525.39|16445.39|10
1730579130000|2024-11-02 20:25:30|16526.26|16446.26|16526.05|16446.05|16527.14|16447.14|16526.05|16446.05|10
1730579140000|2024-11-02 20:25:40|16526.22|16446.22|16527.61|16447.61|16527.61|16447.61|16526.22|16446.22|9
1730579150000|2024-11-02 20:25:50|16527.95|16447.95|16525.14|16445.14|16528.11|16448.11|16523.67|16443.67|10
1730579160000|2024-11-02 20:26:00|16524.26|16444.26|16524.16|16444.16|16524.26|16444.26|16523.84|16443.84|9
1730579170000|2024-11-02 20:26:10|16524.1|16444.1|16522.92|16442.92|16524.1|16444.1|16522.92|16442.92|10
1730579180000|2024-11-02 20:26:20|16522.86|16442.86|16524.63|16444.63|16524.63|16444.63|16522.45|16442.45|10
1730579190000|2024-11-02 20:26:30|16525.21|16445.21|16525.45|16445.45|16525.56|16445.56|16525.21|16445.21|9
1730579200000|2024-11-02 20:26:40|16525.67|16445.67|16526.03|16446.03|16526.03|16446.03|16525.56|16445.56|10
1730579210000|2024-11-02 20:26:50|16525.97|16445.97|16524.08|16444.08|16526.02|16446.02|16524.08|16444.08|8
1730579220000|2024-11-02 20:27:00|16523.83|16443.83|16522.76|16442.76|16524.57|16444.57|16522.76|16442.76|10
1730579230000|2024-11-02 20:27:10|16521.83|16441.83|16520.9|16440.9|16521.83|16441.83|16520.49|16440.49|10
1730579240000|2024-11-02 20:27:20|16520.98|16440.98|16521.12|16441.12|16521.17|16441.17|16520.96|16440.96|7
1730579250000|2024-11-02 20:27:30|16521.11|16441.11|16522.98|16442.98|16522.98|16442.98|16520.77|16440.77|9
1730579260000|2024-11-02 20:27:40|16523.25|16443.25|16523.5|16443.5|16523.5|16443.5|16523.25|16443.25|9
1730579270000|2024-11-02 20:27:50|16523.41|16443.41|16522.87|16442.87|16523.41|16443.41|16522.86|16442.86|6
1730579280000|2024-11-02 20:28:00|16522.77|16442.77|16523.14|16443.14|16523.3|16443.3|16522.77|16442.77|9
1730579290000|2024-11-02 20:28:10|16523.39|16443.39|16523.35|16443.35|16523.84|16443.84|16523.35|16443.35|10
1730579300000|2024-11-02 20:28:20|16523.21|16443.21|16522.34|16442.34|16523.21|16443.21|16522.34|16442.34|10
1730579310000|2024-11-02 20:28:30|16522.1|16442.1|16522.21|16442.21|16522.28|16442.28|16521.57|16441.57|9
1730579320000|2024-11-02 20:28:40|16522.08|16442.08|16521.4|16441.4|16522.7|16442.7|16521.4|16441.4|9
1730579330000|2024-11-02 20:28:50|16521.2|16441.2|16520.79|16440.79|16521.41|16441.41|16520.58|16440.58|9
1730579340000|2024-11-02 20:29:00|16519.59|16439.59|16519.59|16439.59|16519.63|16439.63|16519.45|16439.45|10
1730579350000|2024-11-02 20:29:10|16519.6|16439.6|16518.6|16438.6|16519.6|16439.6|16518.6|16438.6|9
1730579360000|2024-11-02 20:29:20|16518.58|16438.58|16517.3|16437.3|16518.61|16438.61|16517.3|16437.3|10
1730579370000|2024-11-02 20:29:30|16517.36|16437.36|16517.36|16437.36|16517.48|16437.48|16517.12|16437.12|10
1730579380000|2024-11-02 20:29:40|16517.37|16437.37|16518.03|16438.03|16518.03|16438.03|16517.32|16437.32|10
1730579390000|2024-11-02 20:29:50|16518.04|16438.04|16518.62|16438.62|16518.9|16438.9|16518.04|16438.04|10
1730579400000|2024-11-02 20:30:00|16518.7|16438.7|16519.48|16439.48|16519.48|16439.48|16518.67|16438.67|10
1730579410000|2024-11-02 20:30:10|16519.61|16439.61|16519.37|16439.37|16519.7|16439.7|16519.09|16439.09|9
1730579420000|2024-11-02 20:30:20|16519.29|16439.29|16520.24|16440.24|16520.24|16440.24|16519.18|16439.18|10
1730579430000|2024-11-02 20:30:30|16520.29|16440.29|16520.53|16440.53|16520.6|16440.6|16520.11|16440.11|9
1730579440000|2024-11-02 20:30:40|16520.66|16440.66|16520.59|16440.59|16521.21|16441.21|16520.59|16440.59|9
1730579450000|2024-11-02 20:30:50|16520.46|16440.46|16520.27|16440.27|16520.61|16440.61|16520.27|16440.27|9
1730579460000|2024-11-02 20:31:00|16520.19|16440.19|16519.45|16439.45|16520.35|16440.35|16519.45|16439.45|10
1730579470000|2024-11-02 20:31:10|16519.51|16439.51|16517.37|16437.37|16519.51|16439.51|16517.26|16437.26|10
1730579480000|2024-11-02 20:31:20|16517.56|16437.56|16517.25|16437.25|16517.56|16437.56|16517.15|16437.15|10
1730579490000|2024-11-02 20:31:30|16517.32|16437.32|16517.5|16437.5|16517.68|16437.68|16517.21|16437.21|9
1730579500000|2024-11-02 20:31:40|16517.63|16437.63|16518.35|16438.35|16518.35|16438.35|16517.63|16437.63|9
1730579510000|2024-11-02 20:31:50|16518.59|16438.59|16518.07|16438.07|16518.6|16438.6|16517.66|16437.66|10
1730579520000|2024-11-02 20:32:00|16518.24|16438.24|16518.45|16438.45|16518.45|16438.45|16518.01|16438.01|9
1730579530000|2024-11-02 20:32:10|16518.43|16438.43|16516.85|16436.85|16518.51|16438.51|16516.85|16436.85|10
1730579540000|2024-11-02 20:32:20|16516.6|16436.6|16514.78|16434.78|16516.6|16436.6|16514.73|16434.73|9
1730579550000|2024-11-02 20:32:30|16514.81|16434.81|16515.26|16435.26|16516.23|16436.23|16514.72|16434.72|10
1730579560000|2024-11-02 20:32:40|16515.27|16435.27|16518.56|16438.56|16518.56|16438.56|16515.27|16435.27|10
1730579570000|2024-11-02 20:32:50|16518.74|16438.74|16518.14|16438.14|16518.84|16438.84|16518.07|16438.07|9
1730579580000|2024-11-02 20:33:00|16517.91|16437.91|16515.9|16435.9|16517.91|16437.91|16514.96|16434.96|10
1730579590000|2024-11-02 20:33:10|16515.84|16435.84|16516.21|16436.21|16516.28|16436.28|16515.84|16435.84|7
1730579600000|2024-11-02 20:33:20|16516.22|16436.22|16515.22|16435.22|16516.33|16436.33|16515.22|16435.22|9
1730579610000|2024-11-02 20:33:30|16514.97|16434.97|16514.66|16434.66|16514.97|16434.97|16514.66|16434.66|10
1730579620000|2024-11-02 20:33:40|16514.68|16434.68|16513.98|16433.98|16514.68|16434.68|16513.98|16433.98|8
1730579630000|2024-11-02 20:33:50|16513.92|16433.92|16513.13|16433.13|16513.92|16433.92|16513.08|16433.08|10
1730579640000|2024-11-02 20:34:00|16513|16433|16513.13|16433.13|16513.26|16433.26|16513|16433|9
1730579650000|2024-11-02 20:34:10|16513.15|16433.15|16512.89|16432.89|16513.23|16433.23|16512.84|16432.84|9
1730579660000|2024-11-02 20:34:20|16512.69|16432.69|16512.31|16432.31|16512.69|16432.69|16512.31|16432.31|10
1730579670000|2024-11-02 20:34:30|16512.3|16432.3|16512.53|16432.53|16512.93|16432.93|16512.3|16432.3|10
1730579680000|2024-11-02 20:34:40|16512.23|16432.23|16511.48|16431.48|16512.23|16432.23|16511.42|16431.42|9
1730579690000|2024-11-02 20:34:50|16511.43|16431.43|16513.85|16433.85|16513.89|16433.89|16511.43|16431.43|9
1730579700000|2024-11-02 20:35:00|16513.74|16433.74|16514.51|16434.51|16514.51|16434.51|16513.43|16433.43|10
1730579710000|2024-11-02 20:35:10|16514.6|16434.6|16516.86|16436.86|16516.86|16436.86|16514.4|16434.4|10
1730579720000|2024-11-02 20:35:20|16517.06|16437.06|16517.59|16437.59|16517.75|16437.75|16517.06|16437.06|10
1730579730000|2024-11-02 20:35:30|16517.63|16437.63|16515.85|16435.85|16517.72|16437.72|16515.85|16435.85|10
1730579740000|2024-11-02 20:35:40|16515.74|16435.74|16515.82|16435.82|16515.82|16435.82|16515.54|16435.54|9
1730579750000|2024-11-02 20:35:50|16515.81|16435.81|16515.47|16435.47|16515.85|16435.85|16515.47|16435.47|7
1730579760000|2024-11-02 20:36:00|16515.23|16435.23|16512.59|16432.59|16515.25|16435.25|16512.57|16432.57|9
1730579770000|2024-11-02 20:36:10|16512.56|16432.56|16512.27|16432.27|16512.84|16432.84|16512.27|16432.27|10
1730579780000|2024-11-02 20:36:20|16511.96|16431.96|16511.38|16431.38|16511.96|16431.96|16511.35|16431.35|8
1730579790000|2024-11-02 20:36:30|16511.29|16431.29|16510.48|16430.48|16511.29|16431.29|16510.44|16430.44|10
1730579800000|2024-11-02 20:36:40|16510.86|16430.86|16511.11|16431.11|16511.11|16431.11|16510.86|16430.86|8
1730579810000|2024-11-02 20:36:50|16511.7|16431.7|16512.04|16432.04|16512.17|16432.17|16511.7|16431.7|10
1730579820000|2024-11-02 20:37:00|16512.13|16432.13|16511.99|16431.99|16512.14|16432.14|16511.8|16431.8|9
1730579830000|2024-11-02 20:37:10|16512.11|16432.11|16511.99|16431.99|16512.15|16432.15|16511.77|16431.77|10
1730579840000|2024-11-02 20:37:20|16512.07|16432.07|16512.69|16432.69|16512.76|16432.76|16512.07|16432.07|10
1730579850000|2024-11-02 20:37:30|16512.75|16432.75|16512.57|16432.57|16512.75|16432.75|16512.45|16432.45|8
1730579860000|2024-11-02 20:37:40|16512.63|16432.63|16513.53|16433.53|16513.53|16433.53|16512.53|16432.53|9
1730579870000|2024-11-02 20:37:50|16513.45|16433.45|16513.49|16433.49|16513.49|16433.49|16513.28|16433.28|8
1730579880000|2024-11-02 20:38:00|16513.44|16433.44|16512.51|16432.51|16513.44|16433.44|16512.51|16432.51|10
1730579890000|2024-11-02 20:38:10|16512.58|16432.58|16513.25|16433.25|16513.25|16433.25|16512.27|16432.27|9
1730579900000|2024-11-02 20:38:20|16513.51|16433.51|16515.88|16435.88|16515.88|16435.88|16513.4|16433.4|10
1730579910000|2024-11-02 20:38:30|16515.9|16435.9|16517.82|16437.82|16517.82|16437.82|16515.9|16435.9|10
1730579920000|2024-11-02 20:38:40|16518.13|16438.13|16518.56|16438.56|16518.63|16438.63|16518.03|16438.03|10
1730579930000|2024-11-02 20:38:50|16518.53|16438.53|16517.86|16437.86|16518.79|16438.79|16517.53|16437.53|10
1730579940000|2024-11-02 20:39:00|16518.04|16438.04|16518.11|16438.11|16518.28|16438.28|16518.04|16438.04|8
1730579950000|2024-11-02 20:39:10|16518.48|16438.48|16518.42|16438.42|16518.49|16438.49|16518.34|16438.34|7
1730579960000|2024-11-02 20:39:20|16518.36|16438.36|16518.88|16438.88|16519.07|16439.07|16518.36|16438.36|10
1730579970000|2024-11-02 20:39:30|16518.9|16438.9|16518.56|16438.56|16519.04|16439.04|16518.54|16438.54|9
1730579980000|2024-11-02 20:39:40|16518.59|16438.59|16519.45|16439.45|16519.57|16439.57|16518.59|16438.59|7
1730579990000|2024-11-02 20:39:50|16519.51|16439.51|16519.62|16439.62|16519.65|16439.65|16519.51|16439.51|8
1730580000000|2024-11-02 20:40:00|16519.58|16439.58|16520.13|16440.13|16520.23|16440.23|16519.58|16439.58|9
1730580010000|2024-11-02 20:40:10|16520.15|16440.15|16522.18|16442.18|16522.18|16442.18|16520.15|16440.15|10
1730580020000|2024-11-02 20:40:20|16522.79|16442.79|16523.49|16443.49|16523.56|16443.56|16522.79|16442.79|9
1730580030000|2024-11-02 20:40:30|16523.56|16443.56|16524.25|16444.25|16524.28|16444.28|16523.37|16443.37|9
1730580040000|2024-11-02 20:40:40|16524.11|16444.11|16526.38|16446.38|16526.38|16446.38|16524.11|16444.11|9
1730580050000|2024-11-02 20:40:50|16526.52|16446.52|16529.3|16449.3|16529.3|16449.3|16526.52|16446.52|10
1730580060000|2024-11-02 20:41:00|16529.33|16449.33|16530.72|16450.72|16530.72|16450.72|16529.33|16449.33|9
1730580070000|2024-11-02 20:41:10|16530.69|16450.69|16529.58|16449.58|16531.1|16451.1|16528.52|16448.52|10
1730580080000|2024-11-02 20:41:20|16529.52|16449.52|16529.5|16449.5|16530.14|16450.14|16529.27|16449.27|10
1730580090000|2024-11-02 20:41:30|16529.46|16449.46|16529.15|16449.15|16529.46|16449.46|16528.86|16448.86|10
1730580100000|2024-11-02 20:41:40|16529.13|16449.13|16528.03|16448.03|16529.18|16449.18|16528.03|16448.03|9
1730580110000|2024-11-02 20:41:50|16527.71|16447.71|16527.62|16447.62|16527.97|16447.97|16527.62|16447.62|8
1730580120000|2024-11-02 20:42:00|16527.55|16447.55|16527.83|16447.83|16527.83|16447.83|16527.55|16447.55|9
1730580130000|2024-11-02 20:42:10|16527.84|16447.84|16527.37|16447.37|16527.84|16447.84|16527.31|16447.31|9
1730580140000|2024-11-02 20:42:20|16527.47|16447.47|16527.28|16447.28|16527.47|16447.47|16527.12|16447.12|9
1730580150000|2024-11-02 20:42:30|16527.26|16447.26|16527.53|16447.53|16527.59|16447.59|16527.25|16447.25|9
1730580160000|2024-11-02 20:42:40|16527.41|16447.41|16527.35|16447.35|16527.41|16447.41|16527.07|16447.07|9
1730580170000|2024-11-02 20:42:50|16527.47|16447.47|16527.49|16447.49|16527.85|16447.85|16527.4|16447.4|9
1730580180000|2024-11-02 20:43:00|16527.37|16447.37|16527.59|16447.59|16527.59|16447.59|16527.2|16447.2|9
1730580190000|2024-11-02 20:43:10|16527.75|16447.75|16528.53|16448.53|16528.76|16448.76|16527.75|16447.75|10
1730580200000|2024-11-02 20:43:20|16528.5|16448.5|16528.67|16448.67|16528.67|16448.67|16528.21|16448.21|10
1730580210000|2024-11-02 20:43:30|16528.76|16448.76|16528.45|16448.45|16528.82|16448.82|16528.45|16448.45|10
1730580220000|2024-11-02 20:43:40|16528.34|16448.34|16530.01|16450.01|16530.01|16450.01|16528.34|16448.34|10
1730580230000|2024-11-02 20:43:50|16530.13|16450.13|16531.21|16451.21|16531.53|16451.53|16530.13|16450.13|10
1730580240000|2024-11-02 20:44:00|16531.14|16451.14|16532.3|16452.3|16532.3|16452.3|16531.14|16451.14|8
1730580250000|2024-11-02 20:44:10|16532.27|16452.27|16532.65|16452.65|16532.65|16452.65|16532.25|16452.25|8
1730580260000|2024-11-02 20:44:20|16532.64|16452.64|16533.23|16453.23|16533.23|16453.23|16532.64|16452.64|9
1730580270000|2024-11-02 20:44:30|16533.14|16453.14|16533.17|16453.17|16533.52|16453.52|16533.14|16453.14|9
1730580280000|2024-11-02 20:44:40|16533.05|16453.05|16531.74|16451.74|16533.05|16453.05|16531.74|16451.74|9
1730580290000|2024-11-02 20:44:50|16531.71|16451.71|16534.23|16454.23|16534.23|16454.23|16531.71|16451.71|7
1730580300000|2024-11-02 20:45:00|16534.15|16454.15|16535.44|16455.44|16535.44|16455.44|16534.14|16454.14|8
1730580310000|2024-11-02 20:45:10|16535.46|16455.46|16535.37|16455.37|16535.46|16455.46|16535.08|16455.08|9
1730580320000|2024-11-02 20:45:20|16535.64|16455.64|16532.71|16452.71|16535.7|16455.7|16532.54|16452.54|10
1730580330000|2024-11-02 20:45:30|16532.82|16452.82|16533.26|16453.26|16533.26|16453.26|16532.8|16452.8|8
1730580340000|2024-11-02 20:45:40|16533.24|16453.24|16533.16|16453.16|16533.27|16453.27|16533.13|16453.13|10
1730580350000|2024-11-02 20:45:50|16533.21|16453.21|16533.2|16453.2|16533.39|16453.39|16533.17|16453.17|10
1730580360000|2024-11-02 20:46:00|16533.19|16453.19|16532.67|16452.67|16533.64|16453.64|16532.67|16452.67|9
1730580370000|2024-11-02 20:46:10|16532.57|16452.57|16532.75|16452.75|16532.82|16452.82|16532.41|16452.41|9
1730580380000|2024-11-02 20:46:20|16532.95|16452.95|16535.19|16455.19|16535.19|16455.19|16532.62|16452.62|10
1730580390000|2024-11-02 20:46:30|16535.25|16455.25|16534.82|16454.82|16535.38|16455.38|16534.81|16454.81|10
1730580400000|2024-11-02 20:46:40|16534.83|16454.83|16532.97|16452.97|16534.83|16454.83|16532.85|16452.85|9
1730580410000|2024-11-02 20:46:50|16532.56|16452.56|16532.83|16452.83|16532.83|16452.83|16532.56|16452.56|10
1730580420000|2024-11-02 20:47:00|16533|16453|16533.38|16453.38|16533.59|16453.59|16533|16453|9
1730580430000|2024-11-02 20:47:10|16533.4|16453.4|16532.87|16452.87|16533.4|16453.4|16532.87|16452.87|8
1730580440000|2024-11-02 20:47:20|16533.04|16453.04|16532.52|16452.52|16533.04|16453.04|16532.28|16452.28|8
1730580450000|2024-11-02 20:47:30|16532.3|16452.3|16531.31|16451.31|16532.3|16452.3|16531.2|16451.2|8
1730580460000|2024-11-02 20:47:40|16531.2|16451.2|16530.33|16450.33|16531.2|16451.2|16530.33|16450.33|9
1730580470000|2024-11-02 20:47:50|16530.32|16450.32|16530.19|16450.19|16530.33|16450.33|16530.11|16450.11|9
1730580480000|2024-11-02 20:48:00|16530.48|16450.48|16529.72|16449.72|16530.62|16450.62|16529.72|16449.72|9
1730580490000|2024-11-02 20:48:10|16529.76|16449.76|16527.53|16447.53|16529.76|16449.76|16527.34|16447.34|9
1730580500000|2024-11-02 20:48:20|16527.6|16447.6|16527.81|16447.81|16527.81|16447.81|16527.33|16447.33|9
1730580510000|2024-11-02 20:48:30|16527.89|16447.89|16529.17|16449.17|16529.17|16449.17|16527.76|16447.76|10
1730580520000|2024-11-02 20:48:40|16527.96|16447.96|16528.01|16448.01|16528.01|16448.01|16527.92|16447.92|10
1730580530000|2024-11-02 20:48:50|16529.11|16449.11|16530.17|16450.17|16530.17|16450.17|16529.11|16449.11|10
1730580540000|2024-11-02 20:49:00|16530.3|16450.3|16530.31|16450.31|16530.34|16450.34|16530.05|16450.05|10
1730580550000|2024-11-02 20:49:10|16530.35|16450.35|16530.38|16450.38|16530.48|16450.48|16530.31|16450.31|7
1730580560000|2024-11-02 20:49:20|16530.49|16450.49|16530.51|16450.51|16530.51|16450.51|16530.32|16450.32|6
1730580570000|2024-11-02 20:49:30|16530.26|16450.26|16530.19|16450.19|16530.26|16450.26|16530.07|16450.07|8
1730580580000|2024-11-02 20:49:40|16530.12|16450.12|16530.47|16450.47|16530.65|16450.65|16530.01|16450.01|8
1730580590000|2024-11-02 20:49:50|16530.41|16450.41|16529|16449|16530.41|16450.41|16529|16449|7
1730580600000|2024-11-02 20:50:00|16528.99|16448.99|16527.68|16447.68|16529.81|16449.81|16527.68|16447.68|9
1730580610000|2024-11-02 20:50:10|16526.31|16446.31|16527.29|16447.29|16527.29|16447.29|16526.31|16446.31|9
1730580620000|2024-11-02 20:50:20|16526.88|16446.88|16526.96|16446.96|16527.23|16447.23|16526.47|16446.47|10
1730580630000|2024-11-02 20:50:30|16527.1|16447.1|16527.27|16447.27|16527.56|16447.56|16527.1|16447.1|10
1730580640000|2024-11-02 20:50:40|16527.97|16447.97|16530.17|16450.17|16530.17|16450.17|16527.93|16447.93|8
1730580650000|2024-11-02 20:50:50|16530.31|16450.31|16530.49|16450.49|16530.49|16450.49|16530.31|16450.31|8
1730580660000|2024-11-02 20:51:00|16530.79|16450.79|16529.37|16449.37|16530.96|16450.96|16529.37|16449.37|10
1730580670000|2024-11-02 20:51:10|16528.98|16448.98|16528.55|16448.55|16528.98|16448.98|16528.45|16448.45|10
1730580680000|2024-11-02 20:51:20|16527.9|16447.9|16529.21|16449.21|16529.25|16449.25|16527.89|16447.89|8
1730580690000|2024-11-02 20:51:30|16529.17|16449.17|16528.83|16448.83|16529.17|16449.17|16528.72|16448.72|7
1730580700000|2024-11-02 20:51:40|16528.88|16448.88|16528.38|16448.38|16528.88|16448.88|16528.22|16448.22|10
1730580710000|2024-11-02 20:51:50|16528.31|16448.31|16527.47|16447.47|16528.31|16448.31|16527.47|16447.47|9
1730580720000|2024-11-02 20:52:00|16527.43|16447.43|16527.2|16447.2|16528|16448|16527.2|16447.2|10
1730580730000|2024-11-02 20:52:10|16527.18|16447.18|16526.94|16446.94|16527.18|16447.18|16526.92|16446.92|9
1730580740000|2024-11-02 20:52:20|16526.83|16446.83|16526.2|16446.2|16526.83|16446.83|16526.2|16446.2|9
1730580750000|2024-11-02 20:52:30|16526.24|16446.24|16526.4|16446.4|16526.45|16446.45|16526.24|16446.24|6
1730580760000|2024-11-02 20:52:40|16526.56|16446.56|16527.11|16447.11|16527.18|16447.18|16526.55|16446.55|9
1730580770000|2024-11-02 20:52:50|16527.3|16447.3|16525.65|16445.65|16527.3|16447.3|16525.03|16445.03|9
1730580780000|2024-11-02 20:53:00|16525.56|16445.56|16527.7|16447.7|16527.75|16447.75|16525.56|16445.56|9
1730580790000|2024-11-02 20:53:10|16527.71|16447.71|16527.71|16447.71|16527.79|16447.79|16527.64|16447.64|7
1730580800000|2024-11-02 20:53:20|16527.91|16447.91|16528.1|16448.1|16528.34|16448.34|16527.91|16447.91|8
1730580810000|2024-11-02 20:53:30|16527.83|16447.83|16526.29|16446.29|16527.89|16447.89|16526.29|16446.29|9
1730580820000|2024-11-02 20:53:40|16526.21|16446.21|16522.91|16442.91|16526.21|16446.21|16522.91|16442.91|10
1730580830000|2024-11-02 20:53:50|16522.51|16442.51|16521.55|16441.55|16522.51|16442.51|16521.55|16441.55|10
1730580840000|2024-11-02 20:54:00|16521.47|16441.47|16521|16441|16521.47|16441.47|16521|16441|10
1730580850000|2024-11-02 20:54:10|16521.01|16441.01|16520.76|16440.76|16521.01|16441.01|16520.76|16440.76|9
1730580860000|2024-11-02 20:54:20|16520.78|16440.78|16519.98|16439.98|16520.78|16440.78|16519.98|16439.98|9
1730580870000|2024-11-02 20:54:30|16519.93|16439.93|16519.84|16439.84|16519.93|16439.93|16519.63|16439.63|8
1730580880000|2024-11-02 20:54:40|16520.27|16440.27|16520.5|16440.5|16520.5|16440.5|16518.47|16438.47|10
1730580890000|2024-11-02 20:54:50|16520.19|16440.19|16519.77|16439.77|16520.19|16440.19|16519.72|16439.72|8
1730580900000|2024-11-02 20:55:00|16519.81|16439.81|16521.17|16441.17|16521.17|16441.17|16519.81|16439.81|9
1730580910000|2024-11-02 20:55:10|16520.48|16440.48|16521.47|16441.47|16521.56|16441.56|16520.48|16440.48|7
1730580920000|2024-11-02 20:55:20|16521.48|16441.48|16522.6|16442.6|16522.61|16442.61|16521.48|16441.48|7
1730580930000|2024-11-02 20:55:30|16522.83|16442.83|16523.74|16443.74|16523.74|16443.74|16522.83|16442.83|10
1730580940000|2024-11-02 20:55:40|16523.77|16443.77|16524.63|16444.63|16524.68|16444.68|16523.77|16443.77|10
1730580950000|2024-11-02 20:55:50|16524.43|16444.43|16525.45|16445.45|16525.45|16445.45|16524.42|16444.42|9
1730580960000|2024-11-02 20:56:00|16525.63|16445.63|16525.83|16445.83|16526|16446|16525.33|16445.33|10
1730580970000|2024-11-02 20:56:10|16525.68|16445.68|16526.25|16446.25|16526.25|16446.25|16525.68|16445.68|8
1730580980000|2024-11-02 20:56:20|16526.3|16446.3|16526.06|16446.06|16526.44|16446.44|16526.06|16446.06|10
1730580990000|2024-11-02 20:56:30|16526.82|16446.82|16526.66|16446.66|16526.82|16446.82|16526.56|16446.56|7
1730581000000|2024-11-02 20:56:40|16526.62|16446.62|16527.06|16447.06|16527.06|16447.06|16526.61|16446.61|7
1730581010000|2024-11-02 20:56:50|16527.13|16447.13|16525.98|16445.98|16527.72|16447.72|16525.92|16445.92|9
1730581020000|2024-11-02 20:57:00|16525.97|16445.97|16525.19|16445.19|16526.75|16446.75|16525.19|16445.19|9
1730581030000|2024-11-02 20:57:10|16525.15|16445.15|16524.12|16444.12|16525.17|16445.17|16524.12|16444.12|9
1730581040000|2024-11-02 20:57:20|16524.18|16444.18|16524.95|16444.95|16525.02|16445.02|16524.18|16444.18|9
1730581050000|2024-11-02 20:57:30|16525.03|16445.03|16524.96|16444.96|16525.06|16445.06|16524.96|16444.96|8
1730581060000|2024-11-02 20:57:40|16525.01|16445.01|16525.3|16445.3|16525.32|16445.32|16524.94|16444.94|9
1730581070000|2024-11-02 20:57:50|16525.33|16445.33|16525.24|16445.24|16525.49|16445.49|16525.24|16445.24|9
1730581080000|2024-11-02 20:58:00|16525.26|16445.26|16524.93|16444.93|16525.26|16445.26|16524.92|16444.92|7
1730581090000|2024-11-02 20:58:10|16524.98|16444.98|16524.22|16444.22|16525.01|16445.01|16524.21|16444.21|7
1730581100000|2024-11-02 20:58:20|16524.16|16444.16|16524.53|16444.53|16524.53|16444.53|16524.12|16444.12|8
1730581110000|2024-11-02 20:58:30|16524.64|16444.64|16524.25|16444.25|16524.7|16444.7|16524.25|16444.25|8
1730581120000|2024-11-02 20:58:40|16524.22|16444.22|16523.43|16443.43|16524.22|16444.22|16523.43|16443.43|8
1730581130000|2024-11-02 20:58:50|16523.5|16443.5|16523.32|16443.32|16523.52|16443.52|16523.32|16443.32|7
1730581140000|2024-11-02 20:59:00|16523.33|16443.33|16523.31|16443.31|16523.37|16443.37|16523.29|16443.29|7
1730581150000|2024-11-02 20:59:10|16523.23|16443.23|16523.31|16443.31|16523.33|16443.33|16523.17|16443.17|8
1730581160000|2024-11-02 20:59:20|16523.77|16443.77|16523.88|16443.88|16523.9|16443.9|16523.77|16443.77|6
1730581170000|2024-11-02 20:59:30|16523.77|16443.77|16521.19|16441.19|16523.77|16443.77|16521.18|16441.18|10
1730581180000|2024-11-02 20:59:40|16521.08|16441.08|16521.8|16441.8|16521.8|16441.8|16520.88|16440.88|8
1730581190000|2024-11-02 20:59:50|16521.91|16441.91|16522.81|16442.81|16522.81|16442.81|16521.91|16441.91|10
1730581200000|2024-11-02 21:00:00|16522.82|16442.82|16523.71|16443.71|16523.77|16443.77|16522.56|16442.56|8
1730581210000|2024-11-02 21:00:10|16524.29|16444.29|16526.78|16446.78|16526.78|16446.78|16524.29|16444.29|9
1730581220000|2024-11-02 21:00:20|16526.92|16446.92|16527.95|16447.95|16527.95|16447.95|16526.92|16446.92|10
1730581230000|2024-11-02 21:00:30|16528.14|16448.14|16529.48|16449.48|16529.48|16449.48|16528.14|16448.14|9
1730581240000|2024-11-02 21:00:40|16529.94|16449.94|16529.44|16449.44|16530.11|16450.11|16529.25|16449.25|10
1730581250000|2024-11-02 21:00:50|16529.51|16449.51|16528.8|16448.8|16529.54|16449.54|16528.8|16448.8|9
1730581260000|2024-11-02 21:01:00|16528.89|16448.89|16527.82|16447.82|16528.94|16448.94|16527.82|16447.82|9
1730581270000|2024-11-02 21:01:10|16527.81|16447.81|16526.92|16446.92|16527.81|16447.81|16526.82|16446.82|9
1730581280000|2024-11-02 21:01:20|16527.03|16447.03|16525.34|16445.34|16527.07|16447.07|16525.3|16445.3|9
1730581290000|2024-11-02 21:01:30|16525.2|16445.2|16524.43|16444.43|16525.43|16445.43|16524.43|16444.43|10
1730581300000|2024-11-02 21:01:40|16524.33|16444.33|16524.71|16444.71|16524.71|16444.71|16523.62|16443.62|10
1730581310000|2024-11-02 21:01:50|16524.88|16444.88|16526.42|16446.42|16526.44|16446.44|16524.75|16444.75|9
1730581320000|2024-11-02 21:02:00|16526.67|16446.67|16526.21|16446.21|16526.67|16446.67|16526.2|16446.2|9
1730581330000|2024-11-02 21:02:10|16526.15|16446.15|16526.26|16446.26|16526.51|16446.51|16526.09|16446.09|10
1730581340000|2024-11-02 21:02:20|16526.21|16446.21|16525.82|16445.82|16526.24|16446.24|16525.82|16445.82|9
1730581350000|2024-11-02 21:02:30|16525.21|16445.21|16523.25|16443.25|16525.21|16445.21|16523.06|16443.06|10
1730581360000|2024-11-02 21:02:40|16523.07|16443.07|16523.02|16443.02|16523.11|16443.11|16522.8|16442.8|8
1730581370000|2024-11-02 21:02:50|16522.83|16442.83|16521.97|16441.97|16522.83|16442.83|16521.97|16441.97|9
1730581380000|2024-11-02 21:03:00|16521.88|16441.88|16520.01|16440.01|16521.93|16441.93|16520.01|16440.01|10
1730581390000|2024-11-02 21:03:10|16519.81|16439.81|16519.1|16439.1|16519.91|16439.91|16519.1|16439.1|9
1730581400000|2024-11-02 21:03:20|16519.05|16439.05|16518.69|16438.69|16519.34|16439.34|16518.69|16438.69|10
1730581410000|2024-11-02 21:03:30|16518.8|16438.8|16520.6|16440.6|16520.6|16440.6|16518.77|16438.77|7
1730581420000|2024-11-02 21:03:40|16520.87|16440.87|16517.17|16437.17|16521.2|16441.2|16517|16437|10
1730581430000|2024-11-02 21:03:50|16516.81|16436.81|16513.66|16433.66|16516.81|16436.81|16513.66|16433.66|10
1730581440000|2024-11-02 21:04:00|16513.51|16433.51|16513.27|16433.27|16513.51|16433.51|16512.84|16432.84|10
1730581450000|2024-11-02 21:04:10|16514.39|16434.39|16513.48|16433.48|16515.48|16435.48|16513.41|16433.41|10
1730581460000|2024-11-02 21:04:20|16514.52|16434.52|16515.92|16435.92|16516.32|16436.32|16514.52|16434.52|9
1730581470000|2024-11-02 21:04:30|16516.02|16436.02|16517.97|16437.97|16517.97|16437.97|16516.02|16436.02|10
1730581480000|2024-11-02 21:04:40|16518.17|16438.17|16517.04|16437.04|16518.17|16438.17|16516.7|16436.7|6
1730581490000|2024-11-02 21:04:50|16517.2|16437.2|16517.16|16437.16|16517.55|16437.55|16517.16|16437.16|8
1730581500000|2024-11-02 21:05:00|16517.11|16437.11|16516.97|16436.97|16517.22|16437.22|16516.97|16436.97|9
1730581510000|2024-11-02 21:05:10|16515.95|16435.95|16516.36|16436.36|16516.36|16436.36|16514.38|16434.38|10
1730581520000|2024-11-02 21:05:20|16516.5|16436.5|16515.85|16435.85|16516.55|16436.55|16515.76|16435.76|9
1730581530000|2024-11-02 21:05:30|16515.78|16435.78|16515.82|16435.82|16515.88|16435.88|16515.78|16435.78|6
1730581540000|2024-11-02 21:05:40|16515.8|16435.8|16511.8|16431.8|16515.85|16435.85|16511.8|16431.8|6
1730581550000|2024-11-02 21:05:50|16511.81|16431.81|16511.69|16431.69|16511.81|16431.81|16510.68|16430.68|7
1730581560000|2024-11-02 21:06:00|16511.72|16431.72|16512.89|16432.89|16512.89|16432.89|16511.62|16431.62|10
1730581570000|2024-11-02 21:06:10|16513.03|16433.03|16513.03|16433.03|16513.39|16433.39|16513.03|16433.03|9
1730581580000|2024-11-02 21:06:20|16513.02|16433.02|16512.24|16432.24|16513.02|16433.02|16512.24|16432.24|9
1730581590000|2024-11-02 21:06:30|16512.09|16432.09|16512.52|16432.52|16512.52|16432.52|16512.09|16432.09|9
1730581600000|2024-11-02 21:06:40|16512.51|16432.51|16512.26|16432.26|16512.51|16432.51|16512.25|16432.25|6
1730581610000|2024-11-02 21:06:50|16512.27|16432.27|16512.55|16432.55|16512.55|16432.55|16511.97|16431.97|9
1730581620000|2024-11-02 21:07:00|16512.58|16432.58|16512.53|16432.53|16512.77|16432.77|16512.53|16432.53|8
1730581630000|2024-11-02 21:07:10|16512.6|16432.6|16512.74|16432.74|16512.88|16432.88|16512.6|16432.6|6
1730581640000|2024-11-02 21:07:20|16512.75|16432.75|16513.81|16433.81|16513.81|16433.81|16512.75|16432.75|8
1730581650000|2024-11-02 21:07:30|16513.73|16433.73|16513.35|16433.35|16513.73|16433.73|16513.32|16433.32|9
1730581660000|2024-11-02 21:07:40|16513.29|16433.29|16513.81|16433.81|16513.81|16433.81|16513.07|16433.07|9
1730581670000|2024-11-02 21:07:50|16514|16434|16514.43|16434.43|16514.43|16434.43|16514|16434|9
1730581680000|2024-11-02 21:08:00|16514.48|16434.48|16512.05|16432.05|16514.53|16434.53|16512.03|16432.03|10
1730581690000|2024-11-02 21:08:10|16512.17|16432.17|16512.12|16432.12|16512.17|16432.17|16511.98|16431.98|9
1730581700000|2024-11-02 21:08:20|16512.08|16432.08|16512.33|16432.33|16512.58|16432.58|16512.02|16432.02|9
1730581710000|2024-11-02 21:08:30|16512.34|16432.34|16511.73|16431.73|16512.34|16432.34|16511.73|16431.73|9
1730581720000|2024-11-02 21:08:40|16511.69|16431.69|16514.36|16434.36|16514.37|16434.37|16511.67|16431.67|9
1730581730000|2024-11-02 21:08:50|16514.37|16434.37|16513.78|16433.78|16514.37|16434.37|16513.67|16433.67|8
1730581740000|2024-11-02 21:09:00|16513.32|16433.32|16513.29|16433.29|16513.46|16433.46|16513.29|16433.29|9
1730581750000|2024-11-02 21:09:10|16513.89|16433.89|16514.02|16434.02|16514.02|16434.02|16513.89|16433.89|5
1730581760000|2024-11-02 21:09:20|16514|16434|16513.41|16433.41|16514.09|16434.09|16513.41|16433.41|6
1730581770000|2024-11-02 21:09:30|16513.43|16433.43|16513.38|16433.38|16513.5|16433.5|16513.33|16433.33|7
1730581780000|2024-11-02 21:09:40|16513.37|16433.37|16513.55|16433.55|16513.57|16433.57|16513.33|16433.33|7
1730581790000|2024-11-02 21:09:50|16512.83|16432.83|16512.5|16432.5|16512.83|16432.83|16512.47|16432.47|8
1730581800000|2024-11-02 21:10:00|16512.54|16432.54|16513.02|16433.02|16513.02|16433.02|16512.53|16432.53|7
1730581810000|2024-11-02 21:10:10|16512.99|16432.99|16512.59|16432.59|16513.09|16433.09|16512.59|16432.59|9
1730581820000|2024-11-02 21:10:20|16512.57|16432.57|16511.99|16431.99|16512.57|16432.57|16511.99|16431.99|6
1730581830000|2024-11-02 21:10:30|16511.98|16431.98|16512.05|16432.05|16512.17|16432.17|16511.98|16431.98|8
1730581840000|2024-11-02 21:10:40|16512.17|16432.17|16511.9|16431.9|16512.17|16432.17|16511.79|16431.79|8
1730581850000|2024-11-02 21:10:50|16511.84|16431.84|16511.79|16431.79|16511.89|16431.89|16511.75|16431.75|8
1730581860000|2024-11-02 21:11:00|16511.78|16431.78|16512.25|16432.25|16512.29|16432.29|16511.78|16431.78|9
1730581870000|2024-11-02 21:11:10|16512.32|16432.32|16510.87|16430.87|16512.46|16432.46|16510.86|16430.86|9
1730581880000|2024-11-02 21:11:20|16510.86|16430.86|16510.26|16430.26|16510.86|16430.86|16510.26|16430.26|10
1730581890000|2024-11-02 21:11:30|16510.17|16430.17|16509.67|16429.67|16510.19|16430.19|16509.67|16429.67|10
1730581900000|2024-11-02 21:11:40|16509.66|16429.66|16510.52|16430.52|16510.52|16430.52|16509.66|16429.66|10
1730581910000|2024-11-02 21:11:50|16510.25|16430.25|16512.58|16432.58|16512.58|16432.58|16510.25|16430.25|10
1730581920000|2024-11-02 21:12:00|16512.56|16432.56|16512.98|16432.98|16513.04|16433.04|16512.56|16432.56|9
1730581930000|2024-11-02 21:12:10|16513.02|16433.02|16512.09|16432.09|16513.02|16433.02|16512.05|16432.05|10
1730581940000|2024-11-02 21:12:20|16511.97|16431.97|16509.89|16429.89|16511.97|16431.97|16509.89|16429.89|9
1730581950000|2024-11-02 21:12:30|16509.78|16429.78|16510.96|16430.96|16510.96|16430.96|16509.62|16429.62|10
1730581960000|2024-11-02 21:12:40|16511.08|16431.08|16510.38|16430.38|16511.08|16431.08|16510.38|16430.38|10
1730581970000|2024-11-02 21:12:50|16510.46|16430.46|16510.69|16430.69|16510.77|16430.77|16510.46|16430.46|10
1730581980000|2024-11-02 21:13:00|16510.65|16430.65|16511.74|16431.74|16511.74|16431.74|16510.64|16430.64|10
1730581990000|2024-11-02 21:13:10|16511.79|16431.79|16513.12|16433.12|16513.12|16433.12|16511.79|16431.79|10
1730582000000|2024-11-02 21:13:20|16513|16433|16511.3|16431.3|16513|16433|16511.26|16431.26|9
1730582010000|2024-11-02 21:13:30|16511.32|16431.32|16511.01|16431.01|16511.32|16431.32|16510.95|16430.95|9
1730582020000|2024-11-02 21:13:40|16511.04|16431.04|16511.29|16431.29|16511.79|16431.79|16511.04|16431.04|9
1730582030000|2024-11-02 21:13:50|16511.34|16431.34|16510.31|16430.31|16511.34|16431.34|16510.31|16430.31|7
1730582040000|2024-11-02 21:14:00|16508.93|16428.93|16508.56|16428.56|16508.93|16428.93|16508.51|16428.51|9
1730582050000|2024-11-02 21:14:10|16508.24|16428.24|16507.48|16427.48|16508.49|16428.49|16507.48|16427.48|10
1730582060000|2024-11-02 21:14:20|16507.45|16427.45|16504.15|16424.15|16507.45|16427.45|16504.15|16424.15|10
1730582070000|2024-11-02 21:14:30|16504.1|16424.1|16504.18|16424.18|16504.29|16424.29|16504.01|16424.01|10
1730582080000|2024-11-02 21:14:40|16504.09|16424.09|16504.81|16424.81|16504.81|16424.81|16504.09|16424.09|10
1730582090000|2024-11-02 21:14:50|16505.86|16425.86|16506.93|16426.93|16506.93|16426.93|16505.86|16425.86|9
1730582100000|2024-11-02 21:15:00|16506.97|16426.97|16506.39|16426.39|16507.02|16427.02|16506.27|16426.27|8
1730582110000|2024-11-02 21:15:10|16506.44|16426.44|16506.23|16426.23|16506.63|16426.63|16506.07|16426.07|10
1730582120000|2024-11-02 21:15:20|16506.44|16426.44|16506.29|16426.29|16506.72|16426.72|16506.24|16426.24|10
1730582130000|2024-11-02 21:15:30|16506.79|16426.79|16507.91|16427.91|16508|16428|16506.79|16426.79|10
1730582140000|2024-11-02 21:15:40|16508.18|16428.18|16508.5|16428.5|16508.5|16428.5|16508.12|16428.12|10
1730582150000|2024-11-02 21:15:50|16508.55|16428.55|16508.9|16428.9|16508.9|16428.9|16508.55|16428.55|7
1730582160000|2024-11-02 21:16:00|16509.07|16429.07|16511.56|16431.56|16511.56|16431.56|16509.07|16429.07|9
1730582170000|2024-11-02 21:16:10|16511.57|16431.57|16507.77|16427.77|16512.04|16432.04|16507.77|16427.77|10
1730582180000|2024-11-02 21:16:20|16507.88|16427.88|16510.41|16430.41|16510.41|16430.41|16507.44|16427.44|9
1730582190000|2024-11-02 21:16:30|16510.43|16430.43|16510.54|16430.54|16510.63|16430.63|16510.3|16430.3|8
1730582200000|2024-11-02 21:16:40|16510.51|16430.51|16509.97|16429.97|16510.57|16430.57|16509.97|16429.97|8
1730582210000|2024-11-02 21:16:50|16510.21|16430.21|16509.59|16429.59|16510.21|16430.21|16509.5|16429.5|10
1730582220000|2024-11-02 21:17:00|16509.61|16429.61|16509.31|16429.31|16509.77|16429.77|16509.31|16429.31|7
1730582230000|2024-11-02 21:17:10|16509.28|16429.28|16508.41|16428.41|16509.28|16429.28|16508.41|16428.41|9
1730582240000|2024-11-02 21:17:20|16508.08|16428.08|16508.35|16428.35|16508.35|16428.35|16507.93|16427.93|9
1730582250000|2024-11-02 21:17:30|16508.38|16428.38|16508.73|16428.73|16508.73|16428.73|16508.33|16428.33|10
1730582260000|2024-11-02 21:17:40|16508.8|16428.8|16508.6|16428.6|16508.83|16428.83|16508.36|16428.36|8
1730582270000|2024-11-02 21:17:50|16508.69|16428.69|16508.76|16428.76|16509.07|16429.07|16508.59|16428.59|10
1730582280000|2024-11-02 21:18:00|16508.77|16428.77|16509.56|16429.56|16509.56|16429.56|16508.77|16428.77|9
1730582290000|2024-11-02 21:18:10|16509.52|16429.52|16507.9|16427.9|16509.52|16429.52|16507.9|16427.9|10
1730582300000|2024-11-02 21:18:20|16507.91|16427.91|16508.29|16428.29|16508.29|16428.29|16507.58|16427.58|8
1730582310000|2024-11-02 21:18:30|16508.13|16428.13|16507.94|16427.94|16508.32|16428.32|16507.89|16427.89|10
1730582320000|2024-11-02 21:18:40|16507.87|16427.87|16506.66|16426.66|16507.87|16427.87|16506.56|16426.56|8
1730582330000|2024-11-02 21:18:50|16506.68|16426.68|16506.5|16426.5|16506.68|16426.68|16506.32|16426.32|8
1730582340000|2024-11-02 21:19:00|16506.48|16426.48|16506.29|16426.29|16506.48|16426.48|16506.23|16426.23|10
1730582350000|2024-11-02 21:19:10|16506.48|16426.48|16506.92|16426.92|16506.92|16426.92|16506.48|16426.48|6
1730582360000|2024-11-02 21:19:20|16506.91|16426.91|16507.76|16427.76|16507.92|16427.92|16506.79|16426.79|9
1730582370000|2024-11-02 21:19:30|16507.74|16427.74|16508.28|16428.28|16508.28|16428.28|16507.74|16427.74|8
1730582380000|2024-11-02 21:19:40|16508.19|16428.19|16507.7|16427.7|16508.41|16428.41|16507.7|16427.7|9
1730582390000|2024-11-02 21:19:50|16508.12|16428.12|16507.16|16427.16|16508.56|16428.56|16507.16|16427.16|10
1730582400000|2024-11-02 21:20:00|16506.37|16426.37|16504.61|16424.61|16506.37|16426.37|16504.61|16424.61|10
1730582410000|2024-11-02 21:20:10|16504.62|16424.62|16504.64|16424.64|16504.73|16424.73|16504.62|16424.62|8
1730582420000|2024-11-02 21:20:20|16504.67|16424.67|16505.11|16425.11|16505.11|16425.11|16504.67|16424.67|10
1730582430000|2024-11-02 21:20:30|16505.12|16425.12|16505.75|16425.75|16505.75|16425.75|16505|16425|8
1730582440000|2024-11-02 21:20:40|16505.69|16425.69|16506.04|16426.04|16506.04|16426.04|16505.66|16425.66|7
1730582450000|2024-11-02 21:20:50|16506.05|16426.05|16505.61|16425.61|16506.09|16426.09|16505.6|16425.6|8
1730582460000|2024-11-02 21:21:00|16505.57|16425.57|16505.57|16425.57|16505.84|16425.84|16505.46|16425.46|9
1730582470000|2024-11-02 21:21:10|16505.58|16425.58|16507.58|16427.58|16507.58|16427.58|16505.23|16425.23|10
1730582480000|2024-11-02 21:21:20|16507.61|16427.61|16507.13|16427.13|16507.64|16427.64|16507.09|16427.09|7
1730582490000|2024-11-02 21:21:30|16507.11|16427.11|16507.57|16427.57|16507.57|16427.57|16506.38|16426.38|10
1730582500000|2024-11-02 21:21:40|16507.46|16427.46|16507.09|16427.09|16507.46|16427.46|16507.06|16427.06|10
1730582510000|2024-11-02 21:21:50|16507.06|16427.06|16506.75|16426.75|16507.06|16427.06|16506.44|16426.44|9
1730582520000|2024-11-02 21:22:00|16506.74|16426.74|16506.03|16426.03|16506.74|16426.74|16506.03|16426.03|7
1730582530000|2024-11-02 21:22:10|16506.02|16426.02|16505.97|16425.97|16506.02|16426.02|16505.94|16425.94|6
1730582540000|2024-11-02 21:22:20|16505.81|16425.81|16504.88|16424.88|16505.81|16425.81|16504.88|16424.88|8
1730582550000|2024-11-02 21:22:30|16505.04|16425.04|16505.01|16425.01|16505.19|16425.19|16504.99|16424.99|9
1730582560000|2024-11-02 21:22:40|16504.68|16424.68|16504.28|16424.28|16504.68|16424.68|16504.28|16424.28|9
1730582570000|2024-11-02 21:22:50|16504.25|16424.25|16504.6|16424.6|16504.63|16424.63|16504.25|16424.25|9
1730582580000|2024-11-02 21:23:00|16504.61|16424.61|16504.73|16424.73|16504.73|16424.73|16504.61|16424.61|4
1730582590000|2024-11-02 21:23:10|16504.72|16424.72|16504.65|16424.65|16504.84|16424.84|16504.65|16424.65|7
1730582600000|2024-11-02 21:23:20|16504.61|16424.61|16504.26|16424.26|16504.61|16424.61|16504.26|16424.26|5
1730582610000|2024-11-02 21:23:30|16504.28|16424.28|16504.56|16424.56|16504.71|16424.71|16504.28|16424.28|7
1730582620000|2024-11-02 21:23:40|16504.41|16424.41|16504.27|16424.27|16504.41|16424.41|16504.27|16424.27|6
1730582630000|2024-11-02 21:23:50|16504.3|16424.3|16504.25|16424.25|16504.32|16424.32|16504.15|16424.15|7
1730582640000|2024-11-02 21:24:00|16504.26|16424.26|16503.65|16423.65|16504.26|16424.26|16503.61|16423.61|8
1730582650000|2024-11-02 21:24:10|16503.48|16423.48|16501.94|16421.94|16503.48|16423.48|16501.92|16421.92|9
1730582660000|2024-11-02 21:24:20|16501.9|16421.9|16502.25|16422.25|16502.25|16422.25|16501.86|16421.86|10
1730582670000|2024-11-02 21:24:30|16502.27|16422.27|16504.51|16424.51|16504.51|16424.51|16501.83|16421.83|9
1730582680000|2024-11-02 21:24:40|16504.13|16424.13|16504.68|16424.68|16504.71|16424.71|16503.95|16423.95|9
1730582690000|2024-11-02 21:24:50|16504.74|16424.74|16505.09|16425.09|16505.09|16425.09|16504.74|16424.74|10
1730582700000|2024-11-02 21:25:00|16505.06|16425.06|16506.11|16426.11|16506.11|16426.11|16504.68|16424.68|9
1730582710000|2024-11-02 21:25:10|16506.5|16426.5|16508.67|16428.67|16508.67|16428.67|16506.5|16426.5|10
1730582720000|2024-11-02 21:25:20|16509.17|16429.17|16508.92|16428.92|16509.54|16429.54|16508.87|16428.87|10
1730582730000|2024-11-02 21:25:30|16509.41|16429.41|16510.84|16430.84|16510.84|16430.84|16509.41|16429.41|10
1730582740000|2024-11-02 21:25:40|16511.4|16431.4|16512.34|16432.34|16512.34|16432.34|16511.4|16431.4|10
1730582750000|2024-11-02 21:25:50|16512.85|16432.85|16516.75|16436.75|16516.75|16436.75|16512.85|16432.85|9
1730582760000|2024-11-02 21:26:00|16518.1|16438.1|16516.68|16436.68|16518.1|16438.1|16516.51|16436.51|10
1730582770000|2024-11-02 21:26:10|16516.66|16436.66|16517.25|16437.25|16517.25|16437.25|16516.16|16436.16|10
1730582780000|2024-11-02 21:26:20|16517.18|16437.18|16517.23|16437.23|16517.23|16437.23|16516.83|16436.83|9
1730582790000|2024-11-02 21:26:30|16517.45|16437.45|16516.44|16436.44|16517.45|16437.45|16516.44|16436.44|10
1730582800000|2024-11-02 21:26:40|16516.39|16436.39|16516.28|16436.28|16516.39|16436.39|16515.87|16435.87|9
1730582810000|2024-11-02 21:26:50|16516.07|16436.07|16516.17|16436.17|16516.26|16436.26|16515.4|16435.4|9
1730582820000|2024-11-02 21:27:00|16516.19|16436.19|16514.07|16434.07|16516.19|16436.19|16514.07|16434.07|10
1730582830000|2024-11-02 21:27:10|16514.05|16434.05|16514.05|16434.05|16514.1|16434.1|16514.05|16434.05|5
1730582840000|2024-11-02 21:27:20|16513.99|16433.99|16513.89|16433.89|16514.01|16434.01|16513.89|16433.89|9
1730582850000|2024-11-02 21:27:30|16513.87|16433.87|16512.63|16432.63|16513.87|16433.87|16512.63|16432.63|9
1730582860000|2024-11-02 21:27:40|16512.62|16432.62|16512.5|16432.5|16512.7|16432.7|16512.46|16432.46|6
1730582870000|2024-11-02 21:27:50|16512.56|16432.56|16513.3|16433.3|16513.36|16433.36|16512.52|16432.52|8
1730582880000|2024-11-02 21:28:00|16513.25|16433.25|16513.08|16433.08|16513.25|16433.25|16513.02|16433.02|6
1730582890000|2024-11-02 21:28:10|16513.07|16433.07|16513.6|16433.6|16513.6|16433.6|16513.07|16433.07|7
1730582900000|2024-11-02 21:28:20|16513.48|16433.48|16514.59|16434.59|16515|16435|16513.4|16433.4|10
1730582910000|2024-11-02 21:28:30|16514.54|16434.54|16515.39|16435.39|16515.39|16435.39|16514.42|16434.42|10
1730582920000|2024-11-02 21:28:40|16515.63|16435.63|16515.68|16435.68|16515.71|16435.71|16515.62|16435.62|4
1730582930000|2024-11-02 21:28:50|16515.51|16435.51|16515.05|16435.05|16515.64|16435.64|16515.05|16435.05|8
1730582940000|2024-11-02 21:29:00|16515.1|16435.1|16514.69|16434.69|16515.1|16435.1|16514.64|16434.64|6
1730582950000|2024-11-02 21:29:10|16514.57|16434.57|16514.26|16434.26|16514.63|16434.63|16513.03|16433.03|10
1730582960000|2024-11-02 21:29:20|16514.25|16434.25|16514.3|16434.3|16514.3|16434.3|16514.24|16434.24|3
1730582970000|2024-11-02 21:29:30|16514.25|16434.25|16513.28|16433.28|16514.64|16434.64|16513.28|16433.28|10
1730582980000|2024-11-02 21:29:40|16512.6|16432.6|16512.03|16432.03|16512.6|16432.6|16512|16432|8
1730582990000|2024-11-02 21:29:50|16512.07|16432.07|16512.06|16432.06|16512.07|16432.07|16511.76|16431.76|7
1730583000000|2024-11-02 21:30:00|16511.85|16431.85|16510.37|16430.37|16512.01|16432.01|16510.37|16430.37|8
1730583010000|2024-11-02 21:30:10|16510.9|16430.9|16511.86|16431.86|16511.87|16431.87|16510.9|16430.9|9
1730583020000|2024-11-02 21:30:20|16512.31|16432.31|16512.82|16432.82|16513.18|16433.18|16512.31|16432.31|10
1730583030000|2024-11-02 21:30:30|16512.72|16432.72|16511.92|16431.92|16512.72|16432.72|16511.92|16431.92|10
1730583040000|2024-11-02 21:30:40|16511.9|16431.9|16511.99|16431.99|16511.99|16431.99|16511.86|16431.86|8
1730583050000|2024-11-02 21:30:50|16512.01|16432.01|16511.45|16431.45|16512.02|16432.02|16511.45|16431.45|9
1730583060000|2024-11-02 21:31:00|16511.46|16431.46|16511.72|16431.72|16511.72|16431.72|16511.46|16431.46|6
1730583070000|2024-11-02 21:31:10|16508.08|16428.08|16508.08|16428.08|16508.08|16428.08|16508.08|16428.08|1
1730583080000|2024-11-02 21:31:20|16507.7|16427.7|16507.9|16427.9|16507.9|16427.9|16507.65|16427.65|5
1730583090000|2024-11-02 21:31:30|16508.02|16428.02|16508.53|16428.53|16508.55|16428.55|16508.02|16428.02|9
1730583100000|2024-11-02 21:31:40|16508.49|16428.49|16512.26|16432.26|16512.26|16432.26|16508.49|16428.49|10
1730583110000|2024-11-02 21:31:50|16512.27|16432.27|16510.46|16430.46|16512.65|16432.65|16510.45|16430.45|6
1730583120000|2024-11-02 21:32:00|16510.62|16430.62|16511.33|16431.33|16511.33|16431.33|16510.62|16430.62|7
1730583130000|2024-11-02 21:32:10|16511.34|16431.34|16511.61|16431.61|16511.61|16431.61|16511.34|16431.34|9
1730583140000|2024-11-02 21:32:20|16511.7|16431.7|16510.73|16430.73|16511.72|16431.72|16509.5|16429.5|10
1730583150000|2024-11-02 21:32:30|16511.21|16431.21|16512.07|16432.07|16512.34|16432.34|16511.21|16431.21|9
1730583160000|2024-11-02 21:32:40|16512.01|16432.01|16511.8|16431.8|16512.33|16432.33|16511.8|16431.8|9
1730583170000|2024-11-02 21:32:50|16511.86|16431.86|16511.84|16431.84|16511.86|16431.86|16511.84|16431.84|2
1730583180000|2024-11-02 21:33:00|16512.59|16432.59|16513.96|16433.96|16513.98|16433.98|16512.59|16432.59|10
1730583190000|2024-11-02 21:33:10|16513.95|16433.95|16513.86|16433.86|16513.95|16433.95|16513.86|16433.86|7
1730583200000|2024-11-02 21:33:20|16513.92|16433.92|16513.97|16433.97|16513.97|16433.97|16513.92|16433.92|4
1730583210000|2024-11-02 21:33:30|16513.95|16433.95|16513.44|16433.44|16513.99|16433.99|16513.18|16433.18|10
1730583220000|2024-11-02 21:33:40|16513.22|16433.22|16513|16433|16513.22|16433.22|16513|16433|5
1730583230000|2024-11-02 21:33:50|16513.03|16433.03|16513.07|16433.07|16513.07|16433.07|16513|16433|6
1730583240000|2024-11-02 21:34:00|16513.06|16433.06|16513.36|16433.36|16513.36|16433.36|16513.05|16433.05|7
1730583250000|2024-11-02 21:34:10|16513.73|16433.73|16514.97|16434.97|16514.97|16434.97|16513.73|16433.73|9
1730583260000|2024-11-02 21:34:20|16515.19|16435.19|16512.82|16432.82|16515.52|16435.52|16512.82|16432.82|10
1730583270000|2024-11-02 21:34:30|16512.79|16432.79|16513.38|16433.38|16513.44|16433.44|16512.79|16432.79|9
1730583280000|2024-11-02 21:34:40|16514.47|16434.47|16517.05|16437.05|16517.05|16437.05|16514.47|16434.47|10
1730583290000|2024-11-02 21:34:50|16517.62|16437.62|16517.71|16437.71|16517.72|16437.72|16517.47|16437.47|9
1730583300000|2024-11-02 21:35:00|16517.73|16437.73|16519.44|16439.44|16519.44|16439.44|16517.73|16437.73|9
1730583310000|2024-11-02 21:35:10|16519.68|16439.68|16520.61|16440.61|16520.89|16440.89|16519.68|16439.68|10
1730583320000|2024-11-02 21:35:20|16520.62|16440.62|16522.26|16442.26|16522.26|16442.26|16520.61|16440.61|10
1730583330000|2024-11-02 21:35:30|16522.4|16442.4|16520.34|16440.34|16522.66|16442.66|16519.33|16439.33|9
1730583340000|2024-11-02 21:35:40|16520.29|16440.29|16520.55|16440.55|16520.55|16440.55|16520.28|16440.28|8
1730583350000|2024-11-02 21:35:50|16520.6|16440.6|16520.46|16440.46|16520.6|16440.6|16520.35|16440.35|9
1730583360000|2024-11-02 21:36:00|16520.55|16440.55|16520.45|16440.45|16520.56|16440.56|16520.45|16440.45|7
1730583370000|2024-11-02 21:36:10|16520.1|16440.1|16519.98|16439.98|16520.1|16440.1|16519.96|16439.96|5
1730583380000|2024-11-02 21:36:20|16519.95|16439.95|16524.37|16444.37|16524.37|16444.37|16519.95|16439.95|10
1730583390000|2024-11-02 21:36:30|16524.38|16444.38|16523.71|16443.71|16524.41|16444.41|16523.71|16443.71|8
1730583400000|2024-11-02 21:36:40|16523.91|16443.91|16525.28|16445.28|16525.28|16445.28|16523.91|16443.91|9
1730583410000|2024-11-02 21:36:50|16525.52|16445.52|16525.35|16445.35|16525.87|16445.87|16525.32|16445.32|10
1730583420000|2024-11-02 21:37:00|16525.27|16445.27|16523.85|16443.85|16525.27|16445.27|16523.85|16443.85|9
1730583430000|2024-11-02 21:37:10|16523.76|16443.76|16523.53|16443.53|16523.76|16443.76|16523.53|16443.53|8
1730583440000|2024-11-02 21:37:20|16523.43|16443.43|16522.65|16442.65|16523.43|16443.43|16522.65|16442.65|9
1730583450000|2024-11-02 21:37:30|16521.57|16441.57|16520.95|16440.95|16521.57|16441.57|16520.95|16440.95|8
1730583460000|2024-11-02 21:37:40|16521.36|16441.36|16520.83|16440.83|16521.36|16441.36|16520.54|16440.54|10
1730583470000|2024-11-02 21:37:50|16520.88|16440.88|16520.82|16440.82|16520.88|16440.88|16520.51|16440.51|10
1730583480000|2024-11-02 21:38:00|16520.84|16440.84|16520.92|16440.92|16520.93|16440.93|16520.84|16440.84|6
1730583490000|2024-11-02 21:38:10|16521.05|16441.05|16520.39|16440.39|16521.05|16441.05|16520.37|16440.37|8
1730583500000|2024-11-02 21:38:20|16520.4|16440.4|16520.14|16440.14|16520.49|16440.49|16520.14|16440.14|10
1730583510000|2024-11-02 21:38:30|16519.94|16439.94|16520.03|16440.03|16520.03|16440.03|16519.94|16439.94|4
1730583520000|2024-11-02 21:38:40|16519.99|16439.99|16521.56|16441.56|16521.56|16441.56|16519.7|16439.7|9
1730583530000|2024-11-02 21:38:50|16521.57|16441.57|16521.86|16441.86|16522.09|16442.09|16521.57|16441.57|9
1730583540000|2024-11-02 21:39:00|16521.95|16441.95|16522.39|16442.39|16522.39|16442.39|16521.91|16441.91|9
1730583550000|2024-11-02 21:39:10|16522.31|16442.31|16520.03|16440.03|16522.31|16442.31|16520.03|16440.03|9
1730583560000|2024-11-02 21:39:20|16520.04|16440.04|16522.36|16442.36|16522.36|16442.36|16520.04|16440.04|10
1730583570000|2024-11-02 21:39:30|16522.27|16442.27|16521.57|16441.57|16522.3|16442.3|16521.57|16441.57|7
1730583580000|2024-11-02 21:39:40|16521.49|16441.49|16522.04|16442.04|16522.04|16442.04|16521.38|16441.38|10
1730583590000|2024-11-02 21:39:50|16521.92|16441.92|16521.46|16441.46|16521.92|16441.92|16521.42|16441.42|10
1730583600000|2024-11-02 21:40:00|16521.36|16441.36|16521.5|16441.5|16521.5|16441.5|16520.97|16440.97|9
1730583610000|2024-11-02 21:40:10|16521.57|16441.57|16521.1|16441.1|16521.57|16441.57|16520.86|16440.86|10
1730583620000|2024-11-02 21:40:20|16521.06|16441.06|16520.95|16440.95|16521.11|16441.11|16520.93|16440.93|9
1730583630000|2024-11-02 21:40:30|16520.98|16440.98|16524.84|16444.84|16524.84|16444.84|16520.15|16440.15|10
1730583640000|2024-11-02 21:40:40|16524.83|16444.83|16524.85|16444.85|16524.91|16444.91|16524.83|16444.83|5
1730583650000|2024-11-02 21:40:50|16525.13|16445.13|16524.45|16444.45|16525.13|16445.13|16524.3|16444.3|8
1730583660000|2024-11-02 21:41:00|16524.47|16444.47|16524.39|16444.39|16524.53|16444.53|16524.39|16444.39|8
1730583670000|2024-11-02 21:41:10|16524.71|16444.71|16524.63|16444.63|16524.8|16444.8|16524.57|16444.57|8
1730583680000|2024-11-02 21:41:20|16524.62|16444.62|16524.34|16444.34|16524.85|16444.85|16524.34|16444.34|8
1730583690000|2024-11-02 21:41:30|16524.21|16444.21|16524.52|16444.52|16524.52|16444.52|16524.21|16444.21|8
1730583700000|2024-11-02 21:41:40|16523.92|16443.92|16522.75|16442.75|16523.92|16443.92|16522.67|16442.67|10
1730583710000|2024-11-02 21:41:50|16522.4|16442.4|16521.56|16441.56|16522.48|16442.48|16520.55|16440.55|10
1730583720000|2024-11-02 21:42:00|16522.07|16442.07|16523.72|16443.72|16523.72|16443.72|16522.07|16442.07|9
1730583730000|2024-11-02 21:42:10|16523.74|16443.74|16524.77|16444.77|16524.78|16444.78|16523.71|16443.71|10
1730583740000|2024-11-02 21:42:20|16524.76|16444.76|16522.07|16442.07|16524.76|16444.76|16521.85|16441.85|10
1730583750000|2024-11-02 21:42:30|16522.25|16442.25|16523.43|16443.43|16523.57|16443.57|16522.25|16442.25|9
1730583760000|2024-11-02 21:42:40|16523.38|16443.38|16523.11|16443.11|16523.5|16443.5|16523.11|16443.11|9
1730583770000|2024-11-02 21:42:50|16522.97|16442.97|16523.09|16443.09|16523.17|16443.17|16522.93|16442.93|9
1730583780000|2024-11-02 21:43:00|16523.51|16443.51|16523.67|16443.67|16523.76|16443.76|16523.44|16443.44|9
1730583790000|2024-11-02 21:43:10|16523.82|16443.82|16523.72|16443.72|16523.95|16443.95|16523.59|16443.59|8
1730583800000|2024-11-02 21:43:20|16523.76|16443.76|16522.98|16442.98|16523.77|16443.77|16521.99|16441.99|10
1730583810000|2024-11-02 21:43:30|16523.34|16443.34|16523.91|16443.91|16524.04|16444.04|16523.34|16443.34|9
1730583820000|2024-11-02 21:43:40|16523.92|16443.92|16523.56|16443.56|16523.92|16443.92|16523.28|16443.28|8
1730583830000|2024-11-02 21:43:50|16523.98|16443.98|16523.59|16443.59|16523.98|16443.98|16523.59|16443.59|8
1730583840000|2024-11-02 21:44:00|16523.23|16443.23|16523.01|16443.01|16523.35|16443.35|16523.01|16443.01|9
1730583850000|2024-11-02 21:44:10|16522.9|16442.9|16522.36|16442.36|16523.19|16443.19|16522.36|16442.36|9
1730583860000|2024-11-02 21:44:20|16522.07|16442.07|16523.87|16443.87|16523.87|16443.87|16521.94|16441.94|10
1730583870000|2024-11-02 21:44:30|16524.08|16444.08|16523.48|16443.48|16524.31|16444.31|16523.48|16443.48|8
1730583880000|2024-11-02 21:44:40|16523.46|16443.46|16522.17|16442.17|16523.46|16443.46|16522.17|16442.17|7
1730583890000|2024-11-02 21:44:50|16522.42|16442.42|16521.58|16441.58|16522.68|16442.68|16521.58|16441.58|10
1730583900000|2024-11-02 21:45:00|16521.4|16441.4|16520.89|16440.89|16521.4|16441.4|16520.89|16440.89|10
1730583910000|2024-11-02 21:45:10|16520.77|16440.77|16520.61|16440.61|16520.8|16440.8|16520.53|16440.53|10
1730583920000|2024-11-02 21:45:20|16520.71|16440.71|16520.72|16440.72|16520.91|16440.91|16520.61|16440.61|9
1730583930000|2024-11-02 21:45:30|16520.8|16440.8|16520.6|16440.6|16520.8|16440.8|16520.31|16440.31|8
1730583940000|2024-11-02 21:45:40|16520.58|16440.58|16518.38|16438.38|16520.58|16440.58|16518.38|16438.38|10
1730583950000|2024-11-02 21:45:50|16518.47|16438.47|16517.87|16437.87|16518.47|16438.47|16517.87|16437.87|6
1730583960000|2024-11-02 21:46:00|16517.96|16437.96|16519.91|16439.91|16520.02|16440.02|16517.96|16437.96|8
1730583970000|2024-11-02 21:46:10|16519.83|16439.83|16514.51|16434.51|16519.83|16439.83|16514.51|16434.51|9
1730583980000|2024-11-02 21:46:20|16514.5|16434.5|16514.86|16434.86|16515.08|16435.08|16514.5|16434.5|10
1730583990000|2024-11-02 21:46:30|16514.77|16434.77|16514.87|16434.87|16514.88|16434.88|16514.65|16434.65|10
1730584000000|2024-11-02 21:46:40|16514.94|16434.94|16514.17|16434.17|16514.96|16434.96|16514.17|16434.17|10
1730584010000|2024-11-02 21:46:50|16514.2|16434.2|16514.71|16434.71|16515.32|16435.32|16514.2|16434.2|10
1730584020000|2024-11-02 21:47:00|16514.76|16434.76|16513.65|16433.65|16514.76|16434.76|16513.51|16433.51|9
1730584030000|2024-11-02 21:47:10|16513.69|16433.69|16512.9|16432.9|16513.69|16433.69|16512.9|16432.9|9
1730584040000|2024-11-02 21:47:20|16512.86|16432.86|16512.18|16432.18|16513.04|16433.04|16512.18|16432.18|10
1730584050000|2024-11-02 21:47:30|16512.24|16432.24|16511.81|16431.81|16512.39|16432.39|16511.81|16431.81|8
1730584060000|2024-11-02 21:47:40|16511.78|16431.78|16512.53|16432.53|16512.55|16432.55|16511.58|16431.58|9
1730584070000|2024-11-02 21:47:50|16512.55|16432.55|16512.6|16432.6|16512.65|16432.65|16512.55|16432.55|7
1730584080000|2024-11-02 21:48:00|16512.29|16432.29|16512.11|16432.11|16512.29|16432.29|16511.75|16431.75|9
1730584090000|2024-11-02 21:48:10|16512.2|16432.2|16511.84|16431.84|16512.2|16432.2|16511.84|16431.84|9
1730584100000|2024-11-02 21:48:20|16511.83|16431.83|16511.85|16431.85|16512.14|16432.14|16511.75|16431.75|9
1730584110000|2024-11-02 21:48:30|16511.83|16431.83|16512.91|16432.91|16512.91|16432.91|16511.81|16431.81|8
1730584120000|2024-11-02 21:48:40|16513.01|16433.01|16512.33|16432.33|16513.01|16433.01|16511.84|16431.84|9
1730584130000|2024-11-02 21:48:50|16512.23|16432.23|16511.31|16431.31|16512.23|16432.23|16511.26|16431.26|8
1730584140000|2024-11-02 21:49:00|16511.32|16431.32|16511.71|16431.71|16511.74|16431.74|16511.05|16431.05|10
1730584150000|2024-11-02 21:49:10|16511.79|16431.79|16511.78|16431.78|16511.82|16431.82|16511.69|16431.69|8
1730584160000|2024-11-02 21:49:20|16511.32|16431.32|16510.77|16430.77|16511.33|16431.33|16510.77|16430.77|9
1730584170000|2024-11-02 21:49:30|16510.61|16430.61|16510.82|16430.82|16510.91|16430.91|16510.6|16430.6|8
1730584180000|2024-11-02 21:49:40|16510.85|16430.85|16510.93|16430.93|16510.99|16430.99|16510.85|16430.85|9
1730584190000|2024-11-02 21:49:50|16510.67|16430.67|16511.2|16431.2|16511.2|16431.2|16510.67|16430.67|10
1730584200000|2024-11-02 21:50:00|16511.21|16431.21|16510.81|16430.81|16511.21|16431.21|16510.74|16430.74|8
1730584210000|2024-11-02 21:50:10|16510.73|16430.73|16510.73|16430.73|16510.8|16430.8|16510.7|16430.7|8
1730584220000|2024-11-02 21:50:20|16510.92|16430.92|16510.47|16430.47|16510.92|16430.92|16510.33|16430.33|8
1730584230000|2024-11-02 21:50:30|16510.48|16430.48|16510.03|16430.03|16510.48|16430.48|16510.03|16430.03|9
1730584240000|2024-11-02 21:50:40|16509.25|16429.25|16508.72|16428.72|16509.25|16429.25|16508.72|16428.72|10
1730584250000|2024-11-02 21:50:50|16508.8|16428.8|16508.68|16428.68|16508.81|16428.81|16508.49|16428.49|9
1730584260000|2024-11-02 21:51:00|16508.67|16428.67|16510.64|16430.64|16510.64|16430.64|16508.45|16428.45|10
1730584270000|2024-11-02 21:51:10|16510.72|16430.72|16509.87|16429.87|16510.72|16430.72|16509.84|16429.84|9
1730584280000|2024-11-02 21:51:20|16509.69|16429.69|16509.37|16429.37|16509.69|16429.69|16509.37|16429.37|7
1730584290000|2024-11-02 21:51:30|16509.36|16429.36|16510.03|16430.03|16510.03|16430.03|16508.14|16428.14|9
1730584300000|2024-11-02 21:51:40|16510.14|16430.14|16511.13|16431.13|16511.31|16431.31|16510.1|16430.1|10
1730584310000|2024-11-02 21:51:50|16511.18|16431.18|16511.19|16431.19|16511.21|16431.21|16511.13|16431.13|9
1730584320000|2024-11-02 21:52:00|16511.1|16431.1|16510.97|16430.97|16511.1|16431.1|16510.58|16430.58|10
1730584330000|2024-11-02 21:52:10|16511.01|16431.01|16510.68|16430.68|16511.01|16431.01|16510.67|16430.67|10
1730584340000|2024-11-02 21:52:20|16510.69|16430.69|16508.17|16428.17|16510.83|16430.83|16508.17|16428.17|10
1730584350000|2024-11-02 21:52:30|16508.03|16428.03|16507.76|16427.76|16508.03|16428.03|16507.66|16427.66|10
1730584360000|2024-11-02 21:52:40|16507.86|16427.86|16507.72|16427.72|16507.94|16427.94|16507.7|16427.7|8
1730584370000|2024-11-02 21:52:50|16507.88|16427.88|16507.33|16427.33|16507.88|16427.88|16507.33|16427.33|9
1730584380000|2024-11-02 21:53:00|16507.32|16427.32|16507.27|16427.27|16507.49|16427.49|16507.03|16427.03|8
1730584390000|2024-11-02 21:53:10|16507.17|16427.17|16506.94|16426.94|16507.17|16427.17|16506.94|16426.94|7
1730584400000|2024-11-02 21:53:20|16506.82|16426.82|16506.77|16426.77|16507.58|16427.58|16506.77|16426.77|9
1730584410000|2024-11-02 21:53:30|16506.74|16426.74|16506.47|16426.47|16506.74|16426.74|16506.32|16426.32|10
1730584420000|2024-11-02 21:53:40|16506.51|16426.51|16506.43|16426.43|16506.55|16426.55|16506.17|16426.17|8
1730584430000|2024-11-02 21:53:50|16506.02|16426.02|16508.31|16428.31|16508.31|16428.31|16506.02|16426.02|10
1730584440000|2024-11-02 21:54:00|16508.5|16428.5|16508.89|16428.89|16508.89|16428.89|16508.04|16428.04|10
1730584450000|2024-11-02 21:54:10|16508.86|16428.86|16509.1|16429.1|16509.15|16429.15|16508.85|16428.85|7
1730584460000|2024-11-02 21:54:20|16509.38|16429.38|16509.47|16429.47|16509.61|16429.61|16509.22|16429.22|9
1730584470000|2024-11-02 21:54:30|16509.52|16429.52|16509.58|16429.58|16509.58|16429.58|16509.47|16429.47|8
1730584480000|2024-11-02 21:54:40|16509.62|16429.62|16510.06|16430.06|16510.1|16430.1|16509.58|16429.58|8
1730584490000|2024-11-02 21:54:50|16510.07|16430.07|16509.29|16429.29|16510.07|16430.07|16509.29|16429.29|10
1730584500000|2024-11-02 21:55:00|16509.27|16429.27|16508.66|16428.66|16509.27|16429.27|16508.64|16428.64|10
1730584510000|2024-11-02 21:55:10|16508.5|16428.5|16509.03|16429.03|16509.09|16429.09|16508.5|16428.5|9
1730584520000|2024-11-02 21:55:20|16508.83|16428.83|16508.55|16428.55|16508.83|16428.83|16508.22|16428.22|7
1730584530000|2024-11-02 21:55:30|16507.44|16427.44|16506.74|16426.74|16507.44|16427.44|16506.4|16426.4|10
1730584540000|2024-11-02 21:55:40|16507.44|16427.44|16507.5|16427.5|16507.56|16427.56|16507.44|16427.44|8
1730584550000|2024-11-02 21:55:50|16507.49|16427.49|16507.16|16427.16|16507.58|16427.58|16507.16|16427.16|9
1730584560000|2024-11-02 21:56:00|16507.13|16427.13|16506.72|16426.72|16507.15|16427.15|16506.66|16426.66|8
1730584570000|2024-11-02 21:56:10|16506.67|16426.67|16507.14|16427.14|16507.14|16427.14|16506.62|16426.62|6
1730584580000|2024-11-02 21:56:20|16507.18|16427.18|16506.85|16426.85|16507.23|16427.23|16506.85|16426.85|9
1730584590000|2024-11-02 21:56:30|16506.83|16426.83|16506.34|16426.34|16506.83|16426.83|16506.34|16426.34|7
1730584600000|2024-11-02 21:56:40|16506.47|16426.47|16506.89|16426.89|16506.89|16426.89|16506.47|16426.47|7
1730584610000|2024-11-02 21:56:50|16506.57|16426.57|16506.37|16426.37|16506.57|16426.57|16505.76|16425.76|8
1730584620000|2024-11-02 21:57:00|16506.24|16426.24|16507.94|16427.94|16507.94|16427.94|16506.21|16426.21|8
1730584630000|2024-11-02 21:57:10|16507.75|16427.75|16507.2|16427.2|16507.75|16427.75|16507.2|16427.2|9
1730584640000|2024-11-02 21:57:20|16506.96|16426.96|16506.95|16426.95|16507|16427|16506.94|16426.94|8
1730584650000|2024-11-02 21:57:30|16506.92|16426.92|16505.85|16425.85|16506.92|16426.92|16505.7|16425.7|10
1730584660000|2024-11-02 21:57:40|16505.99|16425.99|16506.11|16426.11|16506.11|16426.11|16505.94|16425.94|8
1730584670000|2024-11-02 21:57:50|16506.04|16426.04|16506.11|16426.11|16506.25|16426.25|16506.04|16426.04|9
1730584680000|2024-11-02 21:58:00|16506.07|16426.07|16505.83|16425.83|16506.13|16426.13|16505.65|16425.65|9
1730584690000|2024-11-02 21:58:10|16505.87|16425.87|16505.74|16425.74|16506.18|16426.18|16505.74|16425.74|10
1730584700000|2024-11-02 21:58:20|16505.72|16425.72|16505.26|16425.26|16505.77|16425.77|16505.26|16425.26|8
1730584710000|2024-11-02 21:58:30|16505.2|16425.2|16505.1|16425.1|16505.2|16425.2|16505.06|16425.06|7
1730584720000|2024-11-02 21:58:40|16505.11|16425.11|16504.49|16424.49|16505.15|16425.15|16504.49|16424.49|6
1730584730000|2024-11-02 21:58:50|16504.4|16424.4|16503.69|16423.69|16504.4|16424.4|16503.69|16423.69|10
1730584740000|2024-11-02 21:59:00|16503.53|16423.53|16503.57|16423.57|16503.57|16423.57|16503.29|16423.29|8
1730584750000|2024-11-02 21:59:10|16503.64|16423.64|16503.42|16423.42|16503.69|16423.69|16503.42|16423.42|8
1730584760000|2024-11-02 21:59:20|16503.48|16423.48|16503.36|16423.36|16503.59|16423.59|16503.32|16423.32|10
1730584770000|2024-11-02 21:59:30|16503.48|16423.48|16503.82|16423.82|16504.54|16424.54|16503.48|16423.48|9
1730584780000|2024-11-02 21:59:40|16504.34|16424.34|16504.25|16424.25|16504.38|16424.38|16504.2|16424.2|9
1730584790000|2024-11-02 21:59:50|16504.24|16424.24|16504.3|16424.3|16504.59|16424.59|16504.08|16424.08|9
1730584800000|2024-11-02 22:00:00|16504.18|16424.18|16496.35|16416.35|16504.18|16424.18|16496.35|16416.35|10
1730584810000|2024-11-02 22:00:10|16496.31|16416.31|16496.6|16416.6|16496.74|16416.74|16495.72|16415.72|9
1730584820000|2024-11-02 22:00:20|16496.46|16416.46|16497.07|16417.07|16497.22|16417.22|16496.44|16416.44|8
1730584830000|2024-11-02 22:00:30|16497.1|16417.1|16495.28|16415.28|16497.1|16417.1|16495.28|16415.28|10
1730584840000|2024-11-02 22:00:40|16495.37|16415.37|16494.53|16414.53|16495.37|16415.37|16494.53|16414.53|10
1730584850000|2024-11-02 22:00:50|16494.76|16414.76|16494.98|16414.98|16495.02|16415.02|16494.76|16414.76|9
1730584860000|2024-11-02 22:01:00|16495.01|16415.01|16494.83|16414.83|16495.01|16415.01|16494.83|16414.83|9
1730584870000|2024-11-02 22:01:10|16494.9|16414.9|16494.63|16414.63|16494.9|16414.9|16494.62|16414.62|6
1730584880000|2024-11-02 22:01:20|16494.56|16414.56|16494.03|16414.03|16494.84|16414.84|16493.84|16413.84|9
1730584890000|2024-11-02 22:01:30|16493.93|16413.93|16493.08|16413.08|16493.93|16413.93|16493.08|16413.08|10
1730584900000|2024-11-02 22:01:40|16493.09|16413.09|16492.8|16412.8|16493.09|16413.09|16492.8|16412.8|7
1730584910000|2024-11-02 22:01:50|16492.72|16412.72|16492.58|16412.58|16493.02|16413.02|16492.15|16412.15|9
1730584920000|2024-11-02 22:02:00|16492.33|16412.33|16491.66|16411.66|16492.63|16412.63|16491.66|16411.66|9
1730584930000|2024-11-02 22:02:10|16491.61|16411.61|16491.34|16411.34|16491.61|16411.61|16491.34|16411.34|9
1730584940000|2024-11-02 22:02:20|16491.18|16411.18|16490.71|16410.71|16491.18|16411.18|16490.7|16410.7|8
1730584950000|2024-11-02 22:02:30|16490.29|16410.29|16490.33|16410.33|16490.35|16410.35|16490.29|16410.29|8
1730584960000|2024-11-02 22:02:40|16489.86|16409.86|16489.41|16409.41|16489.86|16409.86|16489.41|16409.41|10
1730584970000|2024-11-02 22:02:50|16489.35|16409.35|16488.86|16408.86|16489.35|16409.35|16488.86|16408.86|7
1730584980000|2024-11-02 22:03:00|16488.85|16408.85|16488.08|16408.08|16488.93|16408.93|16488.08|16408.08|10
1730584990000|2024-11-02 22:03:10|16488.16|16408.16|16490.35|16410.35|16490.35|16410.35|16488.16|16408.16|9
1730585000000|2024-11-02 22:03:20|16490.08|16410.08|16493.53|16413.53|16493.6|16413.6|16490.04|16410.04|9
1730585010000|2024-11-02 22:03:30|16492.85|16412.85|16490.23|16410.23|16492.85|16412.85|16490.23|16410.23|10
1730585020000|2024-11-02 22:03:40|16490.24|16410.24|16489.15|16409.15|16490.24|16410.24|16489.15|16409.15|9
1730585030000|2024-11-02 22:03:50|16489.12|16409.12|16487.63|16407.63|16489.12|16409.12|16487.53|16407.53|10
1730585040000|2024-11-02 22:04:00|16487.62|16407.62|16486.97|16406.97|16487.62|16407.62|16486.94|16406.94|9
1730585050000|2024-11-02 22:04:10|16487.01|16407.01|16487.16|16407.16|16487.22|16407.22|16486.11|16406.11|9
1730585060000|2024-11-02 22:04:20|16486.97|16406.97|16487.02|16407.02|16487.54|16407.54|16486.97|16406.97|9
1730585070000|2024-11-02 22:04:30|16487.01|16407.01|16485.4|16405.4|16487.01|16407.01|16485.4|16405.4|8
1730585080000|2024-11-02 22:04:40|16485.61|16405.61|16488.82|16408.82|16488.82|16408.82|16485.6|16405.6|8
1730585090000|2024-11-02 22:04:50|16489.53|16409.53|16491.93|16411.93|16491.93|16411.93|16489.53|16409.53|10
1730585100000|2024-11-02 22:05:00|16492.06|16412.06|16492.55|16412.55|16493.38|16413.38|16492.06|16412.06|8
1730585110000|2024-11-02 22:05:10|16492.52|16412.52|16493.67|16413.67|16493.67|16413.67|16492.42|16412.42|10
1730585120000|2024-11-02 22:05:20|16495.32|16415.32|16494.71|16414.71|16495.32|16415.32|16493.49|16413.49|10
1730585130000|2024-11-02 22:05:30|16495.07|16415.07|16496.82|16416.82|16496.82|16416.82|16495.07|16415.07|10
1730585140000|2024-11-02 22:05:40|16497.36|16417.36|16498.11|16418.11|16498.11|16418.11|16496.98|16416.98|6
1730585150000|2024-11-02 22:05:50|16498.14|16418.14|16498.67|16418.67|16498.67|16418.67|16498.14|16418.14|6
1730585160000|2024-11-02 22:06:00|16498.63|16418.63|16497.9|16417.9|16498.63|16418.63|16497.82|16417.82|9
1730585170000|2024-11-02 22:06:10|16497.88|16417.88|16498.63|16418.63|16498.63|16418.63|16497.8|16417.8|8
1730585180000|2024-11-02 22:06:20|16498.84|16418.84|16500.64|16420.64|16500.64|16420.64|16498.84|16418.84|10
1730585190000|2024-11-02 22:06:30|16500.45|16420.45|16500.63|16420.63|16501.08|16421.08|16500.34|16420.34|10
1730585200000|2024-11-02 22:06:40|16500.38|16420.38|16500.44|16420.44|16500.44|16420.44|16500.24|16420.24|8
1730585210000|2024-11-02 22:06:50|16500.42|16420.42|16503.27|16423.27|16503.27|16423.27|16500.42|16420.42|9
1730585220000|2024-11-02 22:07:00|16503.12|16423.12|16504.49|16424.49|16504.5|16424.5|16502.97|16422.97|10
1730585230000|2024-11-02 22:07:10|16504.58|16424.58|16505.25|16425.25|16506.16|16426.16|16504.58|16424.58|10
1730585240000|2024-11-02 22:07:20|16505.24|16425.24|16505.51|16425.51|16505.51|16425.51|16504.48|16424.48|10
1730585250000|2024-11-02 22:07:30|16505.72|16425.72|16505.97|16425.97|16506.05|16426.05|16505.72|16425.72|9
1730585260000|2024-11-02 22:07:40|16506.15|16426.15|16506.21|16426.21|16506.21|16426.21|16505.28|16425.28|10
1730585270000|2024-11-02 22:07:50|16505.24|16425.24|16506.48|16426.48|16506.48|16426.48|16504.51|16424.51|9
1730585280000|2024-11-02 22:08:00|16506.41|16426.41|16506.58|16426.58|16506.59|16426.59|16506.27|16426.27|9
1730585290000|2024-11-02 22:08:10|16506.64|16426.64|16507.36|16427.36|16507.36|16427.36|16506.64|16426.64|9
1730585300000|2024-11-02 22:08:20|16507.37|16427.37|16509.43|16429.43|16509.43|16429.43|16507.35|16427.35|8
1730585310000|2024-11-02 22:08:30|16509.62|16429.62|16510.35|16430.35|16510.48|16430.48|16509.62|16429.62|9
1730585320000|2024-11-02 22:08:40|16510.69|16430.69|16512.13|16432.13|16512.13|16432.13|16510.67|16430.67|10
1730585330000|2024-11-02 22:08:50|16512.24|16432.24|16513.9|16433.9|16513.9|16433.9|16512.24|16432.24|10
1730585340000|2024-11-02 22:09:00|16513.93|16433.93|16514.97|16434.97|16515.04|16435.04|16513.93|16433.93|10
1730585350000|2024-11-02 22:09:10|16514.94|16434.94|16514.96|16434.96|16515.01|16435.01|16514.94|16434.94|4
1730585360000|2024-11-02 22:09:20|16514.95|16434.95|16516.78|16436.78|16516.78|16436.78|16514.68|16434.68|8
1730585370000|2024-11-02 22:09:30|16516.82|16436.82|16517.45|16437.45|16517.53|16437.53|16516.82|16436.82|8
1730585380000|2024-11-02 22:09:40|16517.59|16437.59|16517.44|16437.44|16517.61|16437.61|16517.38|16437.38|7
1730585390000|2024-11-02 22:09:50|16517.45|16437.45|16517.56|16437.56|16517.56|16437.56|16517.45|16437.45|4
1730585400000|2024-11-02 22:10:00|16517.54|16437.54|16517.99|16437.99|16518|16438|16517.54|16437.54|8
1730585410000|2024-11-02 22:10:10|16518.15|16438.15|16518.3|16438.3|16518.35|16438.35|16518.15|16438.15|9
1730585420000|2024-11-02 22:10:20|16519.95|16439.95|16520.15|16440.15|16520.91|16440.91|16519.95|16439.95|9
1730585430000|2024-11-02 22:10:30|16520.12|16440.12|16519.83|16439.83|16520.12|16440.12|16519.76|16439.76|9
1730585440000|2024-11-02 22:10:40|16519.85|16439.85|16519.66|16439.66|16519.85|16439.85|16519.66|16439.66|8
1730585450000|2024-11-02 22:10:50|16519.7|16439.7|16517.37|16437.37|16519.7|16439.7|16517.37|16437.37|9
1730585460000|2024-11-02 22:11:00|16517.11|16437.11|16516.39|16436.39|16517.44|16437.44|16516.39|16436.39|9
1730585470000|2024-11-02 22:11:10|16516.18|16436.18|16515.54|16435.54|16516.18|16436.18|16515.44|16435.44|10
1730585480000|2024-11-02 22:11:20|16515.52|16435.52|16515.5|16435.5|16515.52|16435.52|16515.45|16435.45|6
1730585490000|2024-11-02 22:11:30|16515.49|16435.49|16515.36|16435.36|16515.49|16435.49|16515.03|16435.03|10
1730585500000|2024-11-02 22:11:40|16515.35|16435.35|16515.5|16435.5|16515.5|16435.5|16515.19|16435.19|10
1730585510000|2024-11-02 22:11:50|16514.88|16434.88|16514.03|16434.03|16515.16|16435.16|16513.9|16433.9|10
1730585520000|2024-11-02 22:12:00|16513.97|16433.97|16511.69|16431.69|16513.97|16433.97|16511.69|16431.69|10
1730585530000|2024-11-02 22:12:10|16511.41|16431.41|16510.48|16430.48|16511.41|16431.41|16510.48|16430.48|9
1730585540000|2024-11-02 22:12:20|16510.42|16430.42|16510.78|16430.78|16510.81|16430.81|16510.19|16430.19|10
1730585550000|2024-11-02 22:12:30|16510.85|16430.85|16511.04|16431.04|16511.33|16431.33|16510.85|16430.85|10
1730585560000|2024-11-02 22:12:40|16510.86|16430.86|16510.54|16430.54|16510.86|16430.86|16510.48|16430.48|9
1730585570000|2024-11-02 22:12:50|16510.55|16430.55|16511.18|16431.18|16511.35|16431.35|16510.29|16430.29|10
1730585580000|2024-11-02 22:13:00|16511.14|16431.14|16511.24|16431.24|16511.45|16431.45|16511.1|16431.1|10
1730585590000|2024-11-02 22:13:10|16511.4|16431.4|16512.35|16432.35|16512.35|16432.35|16511.4|16431.4|9
1730585600000|2024-11-02 22:13:20|16512.6|16432.6|16514.1|16434.1|16514.1|16434.1|16512.6|16432.6|9
1730585610000|2024-11-02 22:13:30|16514.06|16434.06|16515.52|16435.52|16515.57|16435.57|16514.06|16434.06|10
1730585620000|2024-11-02 22:13:40|16515.56|16435.56|16516.56|16436.56|16516.8|16436.8|16515.56|16435.56|10
1730585630000|2024-11-02 22:13:50|16516.99|16436.99|16516.63|16436.63|16517.4|16437.4|16516.63|16436.63|10
1730585640000|2024-11-02 22:14:00|16516.22|16436.22|16513.26|16433.26|16516.22|16436.22|16513.26|16433.26|10
1730585650000|2024-11-02 22:14:10|16512.96|16432.96|16512.19|16432.19|16512.96|16432.96|16512.19|16432.19|10
1730585660000|2024-11-02 22:14:20|16512.46|16432.46|16514.41|16434.41|16514.41|16434.41|16512.37|16432.37|8
1730585670000|2024-11-02 22:14:30|16514.48|16434.48|16514.56|16434.56|16514.56|16434.56|16514.47|16434.47|9
1730585680000|2024-11-02 22:14:40|16514.55|16434.55|16514.64|16434.64|16514.65|16434.65|16514.48|16434.48|6
1730585690000|2024-11-02 22:14:50|16513.89|16433.89|16511.75|16431.75|16513.92|16433.92|16511.75|16431.75|8
1730585700000|2024-11-02 22:15:00|16511.77|16431.77|16512.21|16432.21|16512.26|16432.26|16511.76|16431.76|9
1730585710000|2024-11-02 22:15:10|16512.19|16432.19|16512.46|16432.46|16512.46|16432.46|16512.16|16432.16|9
1730585720000|2024-11-02 22:15:20|16512.72|16432.72|16512.91|16432.91|16512.91|16432.91|16512.72|16432.72|9
1730585730000|2024-11-02 22:15:30|16512.9|16432.9|16513.56|16433.56|16513.57|16433.57|16512.9|16432.9|8
1730585740000|2024-11-02 22:15:40|16513.78|16433.78|16514|16434|16514|16434|16513.78|16433.78|9
1730585750000|2024-11-02 22:15:50|16514.15|16434.15|16514.38|16434.38|16514.39|16434.39|16514.15|16434.15|8
1730585760000|2024-11-02 22:16:00|16514.46|16434.46|16513.86|16433.86|16514.63|16434.63|16513.76|16433.76|7
1730585770000|2024-11-02 22:16:10|16513.83|16433.83|16513.55|16433.55|16513.84|16433.84|16513.22|16433.22|8
1730585780000|2024-11-02 22:16:20|16513.45|16433.45|16512.58|16432.58|16513.47|16433.47|16512.58|16432.58|10
1730585790000|2024-11-02 22:16:30|16512.6|16432.6|16512.41|16432.41|16512.72|16432.72|16512.33|16432.33|8
1730585800000|2024-11-02 22:16:40|16512.38|16432.38|16512.4|16432.4|16512.42|16432.42|16512.2|16432.2|9
1730585810000|2024-11-02 22:16:50|16512.43|16432.43|16512.2|16432.2|16512.48|16432.48|16512.2|16432.2|8
1730585820000|2024-11-02 22:17:00|16512.34|16432.34|16510.6|16430.6|16512.34|16432.34|16510.6|16430.6|8
1730585830000|2024-11-02 22:17:10|16510.32|16430.32|16510.16|16430.16|16510.32|16430.32|16509.33|16429.33|10
1730585840000|2024-11-02 22:17:20|16510.15|16430.15|16507.72|16427.72|16510.16|16430.16|16507.72|16427.72|8
1730585850000|2024-11-02 22:17:30|16508.73|16428.73|16510.6|16430.6|16510.6|16430.6|16508.73|16428.73|10
1730585860000|2024-11-02 22:17:40|16510.83|16430.83|16510.66|16430.66|16511.04|16431.04|16510.66|16430.66|9
1730585870000|2024-11-02 22:17:50|16510.36|16430.36|16510.05|16430.05|16510.36|16430.36|16510.03|16430.03|9
1730585880000|2024-11-02 22:18:00|16510.01|16430.01|16509.72|16429.72|16510.07|16430.07|16509.72|16429.72|8
1730585890000|2024-11-02 22:18:10|16509.56|16429.56|16508.7|16428.7|16509.67|16429.67|16508.7|16428.7|9
1730585900000|2024-11-02 22:18:20|16508.87|16428.87|16508.58|16428.58|16508.87|16428.87|16508.48|16428.48|10
1730585910000|2024-11-02 22:18:30|16508.54|16428.54|16508.04|16428.04|16508.54|16428.54|16507.95|16427.95|8
1730585920000|2024-11-02 22:18:40|16508.51|16428.51|16508.26|16428.26|16508.51|16428.51|16508.26|16428.26|9
1730585930000|2024-11-02 22:18:50|16508.24|16428.24|16508.21|16428.21|16508.32|16428.32|16507.99|16427.99|8
1730585940000|2024-11-02 22:19:00|16508.14|16428.14|16507.48|16427.48|16508.19|16428.19|16507.48|16427.48|10
1730585950000|2024-11-02 22:19:10|16507.47|16427.47|16507.16|16427.16|16507.64|16427.64|16507.16|16427.16|10
1730585960000|2024-11-02 22:19:20|16507.13|16427.13|16505.26|16425.26|16507.38|16427.38|16505.26|16425.26|9
1730585970000|2024-11-02 22:19:30|16505.11|16425.11|16505.04|16425.04|16505.11|16425.11|16505|16425|6
1730585980000|2024-11-02 22:19:40|16504.63|16424.63|16503.55|16423.55|16504.63|16424.63|16503.54|16423.54|9
1730585990000|2024-11-02 22:19:50|16503.51|16423.51|16500.51|16420.51|16503.53|16423.53|16500.51|16420.51|10
1730586000000|2024-11-02 22:20:00|16500.36|16420.36|16499.91|16419.91|16500.68|16420.68|16499.39|16419.39|10
1730586010000|2024-11-02 22:20:10|16500|16420|16499.96|16419.96|16500.02|16420.02|16499.96|16419.96|4
1730586020000|2024-11-02 22:20:20|16499.97|16419.97|16500.32|16420.32|16500.32|16420.32|16499.97|16419.97|7
1730586030000|2024-11-02 22:20:30|16499.6|16419.6|16498.37|16418.37|16499.6|16419.6|16498.37|16418.37|9
1730586040000|2024-11-02 22:20:40|16498.36|16418.36|16497.99|16417.99|16498.36|16418.36|16497.97|16417.97|7
1730586050000|2024-11-02 22:20:50|16498|16418|16497.61|16417.61|16498.06|16418.06|16497.61|16417.61|8
1730586060000|2024-11-02 22:21:00|16497.46|16417.46|16497.46|16417.46|16497.52|16417.52|16497.19|16417.19|10
1730586070000|2024-11-02 22:21:10|16497.6|16417.6|16496.97|16416.97|16497.94|16417.94|16496.97|16416.97|9
1730586080000|2024-11-02 22:21:20|16496.58|16416.58|16496.04|16416.04|16496.58|16416.58|16495.81|16415.81|10
1730586090000|2024-11-02 22:21:30|16496.01|16416.01|16494.96|16414.96|16496.02|16416.02|16494.96|16414.96|10
1730586100000|2024-11-02 22:21:40|16494.94|16414.94|16494.4|16414.4|16494.94|16414.94|16494.39|16414.39|7
1730586110000|2024-11-02 22:21:50|16494.59|16414.59|16493.91|16413.91|16494.68|16414.68|16493.82|16413.82|10
1730586120000|2024-11-02 22:22:00|16493.9|16413.9|16493.99|16413.99|16494.1|16414.1|16493.84|16413.84|10
1730586130000|2024-11-02 22:22:10|16493.92|16413.92|16493.3|16413.3|16493.99|16413.99|16493.3|16413.3|10
1730586140000|2024-11-02 22:22:20|16493.66|16413.66|16493.52|16413.52|16493.7|16413.7|16492.59|16412.59|10
1730586150000|2024-11-02 22:22:30|16494.01|16414.01|16494.43|16414.43|16494.43|16414.43|16494.01|16414.01|10
1730586160000|2024-11-02 22:22:40|16494.52|16414.52|16494.57|16414.57|16494.68|16414.68|16494.52|16414.52|9
1730586170000|2024-11-02 22:22:50|16494.26|16414.26|16494.41|16414.41|16494.41|16414.41|16494.26|16414.26|8
1730586180000|2024-11-02 22:23:00|16494.48|16414.48|16494.36|16414.36|16494.48|16414.48|16494.27|16414.27|9
1730586190000|2024-11-02 22:23:10|16494.42|16414.42|16494.7|16414.7|16494.9|16414.9|16494.42|16414.42|6
1730586200000|2024-11-02 22:23:20|16494.73|16414.73|16494.83|16414.83|16494.9|16414.9|16494.67|16414.67|9
1730586210000|2024-11-02 22:23:30|16494.91|16414.91|16494.83|16414.83|16494.92|16414.92|16494.82|16414.82|7
1730586220000|2024-11-02 22:23:40|16493.62|16413.62|16492.62|16412.62|16493.62|16413.62|16492.62|16412.62|10
1730586230000|2024-11-02 22:23:50|16492.61|16412.61|16490.18|16410.18|16492.63|16412.63|16489.94|16409.94|8
1730586240000|2024-11-02 22:24:00|16490.33|16410.33|16491.09|16411.09|16491.09|16411.09|16490.26|16410.26|10
1730586250000|2024-11-02 22:24:10|16491.2|16411.2|16491.52|16411.52|16491.57|16411.57|16490.91|16410.91|10
1730586260000|2024-11-02 22:24:20|16489.67|16409.67|16488.62|16408.62|16489.75|16409.75|16488.62|16408.62|9
1730586270000|2024-11-02 22:24:30|16489.01|16409.01|16489.64|16409.64|16489.64|16409.64|16489.01|16409.01|9
1730586280000|2024-11-02 22:24:40|16489.41|16409.41|16491.07|16411.07|16491.07|16411.07|16489.36|16409.36|8
1730586290000|2024-11-02 22:24:50|16490.99|16410.99|16491.23|16411.23|16491.23|16411.23|16490.94|16410.94|9
1730586300000|2024-11-02 22:25:00|16491.22|16411.22|16491.07|16411.07|16491.3|16411.3|16491.02|16411.02|9
1730586310000|2024-11-02 22:25:10|16491.11|16411.11|16491.48|16411.48|16491.48|16411.48|16490.97|16410.97|10
1730586320000|2024-11-02 22:25:20|16491.47|16411.47|16491.16|16411.16|16491.48|16411.48|16491.16|16411.16|9
1730586330000|2024-11-02 22:25:30|16491.17|16411.17|16490.15|16410.15|16491.17|16411.17|16490.15|16410.15|8
1730586340000|2024-11-02 22:25:40|16490.01|16410.01|16490.34|16410.34|16490.37|16410.37|16490.01|16410.01|8
1730586350000|2024-11-02 22:25:50|16490.31|16410.31|16491.08|16411.08|16491.08|16411.08|16490.31|16410.31|6
1730586360000|2024-11-02 22:26:00|16491.17|16411.17|16491.08|16411.08|16491.42|16411.42|16491.08|16411.08|10
1730586370000|2024-11-02 22:26:10|16491.12|16411.12|16487|16407|16492.79|16412.79|16486.97|16406.97|10
1730586380000|2024-11-02 22:26:20|16487.07|16407.07|16488.18|16408.18|16488.26|16408.26|16487.07|16407.07|8
1730586390000|2024-11-02 22:26:30|16488.08|16408.08|16488.55|16408.55|16488.55|16408.55|16488.08|16408.08|7
1730586400000|2024-11-02 22:26:40|16488.53|16408.53|16489.22|16409.22|16489.22|16409.22|16488.53|16408.53|9
1730586410000|2024-11-02 22:26:50|16489.14|16409.14|16489.54|16409.54|16489.54|16409.54|16488.93|16408.93|8
1730586420000|2024-11-02 22:27:00|16489.63|16409.63|16489.83|16409.83|16489.83|16409.83|16489.26|16409.26|10
1730586430000|2024-11-02 22:27:10|16489.82|16409.82|16489.94|16409.94|16489.94|16409.94|16489.64|16409.64|8
1730586440000|2024-11-02 22:27:20|16489.93|16409.93|16491.01|16411.01|16491.11|16411.11|16489.93|16409.93|8
1730586450000|2024-11-02 22:27:30|16490.77|16410.77|16491.26|16411.26|16491.48|16411.48|16490.77|16410.77|8
1730586460000|2024-11-02 22:27:40|16491.24|16411.24|16491.21|16411.21|16491.29|16411.29|16491.05|16411.05|9
1730586470000|2024-11-02 22:27:50|16491.27|16411.27|16491.86|16411.86|16491.86|16411.86|16491.27|16411.27|9
1730586480000|2024-11-02 22:28:00|16491.9|16411.9|16491.68|16411.68|16491.94|16411.94|16491.68|16411.68|9
1730586490000|2024-11-02 22:28:10|16491.64|16411.64|16492.72|16412.72|16492.72|16412.72|16491.61|16411.61|8
1730586500000|2024-11-02 22:28:20|16492.74|16412.74|16492.52|16412.52|16492.81|16412.81|16492.52|16412.52|9
1730586510000|2024-11-02 22:28:30|16492.67|16412.67|16493.26|16413.26|16493.28|16413.28|16492.67|16412.67|10
1730586520000|2024-11-02 22:28:40|16493.27|16413.27|16493.04|16413.04|16493.3|16413.3|16493.04|16413.04|8
1730586530000|2024-11-02 22:28:50|16493.2|16413.2|16492.73|16412.73|16493.2|16413.2|16492.73|16412.73|9
1730586540000|2024-11-02 22:29:00|16492.55|16412.55|16492.23|16412.23|16492.55|16412.55|16492.23|16412.23|5
1730586550000|2024-11-02 22:29:10|16492.21|16412.21|16492.53|16412.53|16492.54|16412.54|16491.83|16411.83|7
1730586560000|2024-11-02 22:29:20|16492.48|16412.48|16492.71|16412.71|16492.71|16412.71|16492.42|16412.42|8
1730586570000|2024-11-02 22:29:30|16492.51|16412.51|16492.43|16412.43|16492.55|16412.55|16492.36|16412.36|6
1730586580000|2024-11-02 22:29:40|16492.5|16412.5|16492.81|16412.81|16492.81|16412.81|16492.26|16412.26|9
1730586590000|2024-11-02 22:29:50|16492.67|16412.67|16493.14|16413.14|16493.16|16413.16|16492.58|16412.58|10
1730586600000|2024-11-02 22:30:00|16493.12|16413.12|16492.59|16412.59|16493.12|16413.12|16492.59|16412.59|10
1730586610000|2024-11-02 22:30:10|16492.87|16412.87|16491.37|16411.37|16493.02|16413.02|16491.37|16411.37|10
1730586620000|2024-11-02 22:30:20|16491.33|16411.33|16490.99|16410.99|16491.33|16411.33|16490.79|16410.79|9
1730586630000|2024-11-02 22:30:30|16490.98|16410.98|16490.21|16410.21|16490.98|16410.98|16490.21|16410.21|10
1730586640000|2024-11-02 22:30:40|16489.92|16409.92|16489.79|16409.79|16489.95|16409.95|16489.79|16409.79|7
1730586650000|2024-11-02 22:30:50|16489.75|16409.75|16489.62|16409.62|16489.76|16409.76|16489.62|16409.62|8
1730586660000|2024-11-02 22:31:00|16489.73|16409.73|16489.36|16409.36|16489.73|16409.73|16489.3|16409.3|9
1730586670000|2024-11-02 22:31:10|16489.45|16409.45|16488.95|16408.95|16489.45|16409.45|16488.87|16408.87|9
1730586680000|2024-11-02 22:31:20|16488.73|16408.73|16488.54|16408.54|16488.73|16408.73|16488.33|16408.33|8
1730586690000|2024-11-02 22:31:30|16488.42|16408.42|16493.14|16413.14|16493.14|16413.14|16488.38|16408.38|8
1730586700000|2024-11-02 22:31:40|16493.36|16413.36|16490.93|16410.93|16493.36|16413.36|16490.86|16410.86|10
1730586710000|2024-11-02 22:31:50|16490.88|16410.88|16490.31|16410.31|16490.88|16410.88|16490.31|16410.31|7
1730586720000|2024-11-02 22:32:00|16490.3|16410.3|16490.54|16410.54|16490.54|16410.54|16490.22|16410.22|7
1730586730000|2024-11-02 22:32:10|16490.45|16410.45|16490.72|16410.72|16491.25|16411.25|16490.45|16410.45|9
1730586740000|2024-11-02 22:32:20|16490.74|16410.74|16488.98|16408.98|16490.74|16410.74|16488.98|16408.98|10
1730586750000|2024-11-02 22:32:30|16488.97|16408.97|16490.97|16410.97|16491|16411|16488.97|16408.97|8
1730586760000|2024-11-02 22:32:40|16490.78|16410.78|16489.53|16409.53|16490.78|16410.78|16489.53|16409.53|9
1730586770000|2024-11-02 22:32:50|16489.49|16409.49|16489.1|16409.1|16489.53|16409.53|16489.1|16409.1|9
1730586780000|2024-11-02 22:33:00|16488.96|16408.96|16491.37|16411.37|16491.41|16411.41|16488.96|16408.96|9
1730586790000|2024-11-02 22:33:10|16491.47|16411.47|16491.78|16411.78|16491.8|16411.8|16491.47|16411.47|8
1730586800000|2024-11-02 22:33:20|16491.77|16411.77|16491.2|16411.2|16491.91|16411.91|16491.13|16411.13|10
1730586810000|2024-11-02 22:33:30|16491.19|16411.19|16491.42|16411.42|16491.43|16411.43|16491.16|16411.16|8
1730586820000|2024-11-02 22:33:40|16491.4|16411.4|16491.65|16411.65|16491.65|16411.65|16491.09|16411.09|8
1730586830000|2024-11-02 22:33:50|16491.67|16411.67|16490.87|16410.87|16491.67|16411.67|16490.87|16410.87|9
1730586840000|2024-11-02 22:34:00|16490.89|16410.89|16490.7|16410.7|16490.89|16410.89|16490.7|16410.7|9
1730586850000|2024-11-02 22:34:10|16490.64|16410.64|16489.98|16409.98|16490.64|16410.64|16489.97|16409.97|7
1730586860000|2024-11-02 22:34:20|16489.99|16409.99|16489.5|16409.5|16490.61|16410.61|16489.5|16409.5|8
1730586870000|2024-11-02 22:34:30|16489.31|16409.31|16489.14|16409.14|16489.31|16409.31|16489.13|16409.13|7
1730586880000|2024-11-02 22:34:40|16489.13|16409.13|16489.22|16409.22|16489.22|16409.22|16489.1|16409.1|6
1730586890000|2024-11-02 22:34:50|16489.21|16409.21|16489.23|16409.23|16489.36|16409.36|16489.12|16409.12|8
1730586900000|2024-11-02 22:35:00|16489.38|16409.38|16489.76|16409.76|16489.97|16409.97|16489.38|16409.38|10
1730586910000|2024-11-02 22:35:10|16489.87|16409.87|16489.36|16409.36|16489.87|16409.87|16489.34|16409.34|8
1730586920000|2024-11-02 22:35:20|16488.81|16408.81|16488.64|16408.64|16488.81|16408.81|16488.64|16408.64|10
1730586930000|2024-11-02 22:35:30|16488.62|16408.62|16488.65|16408.65|16488.66|16408.66|16488.62|16408.62|5
1730586940000|2024-11-02 22:35:40|16488.63|16408.63|16488.81|16408.81|16488.88|16408.88|16488.63|16408.63|7
1730586950000|2024-11-02 22:35:50|16488.7|16408.7|16488.65|16408.65|16488.94|16408.94|16488.53|16408.53|9
1730586960000|2024-11-02 22:36:00|16488.74|16408.74|16488.5|16408.5|16488.81|16408.81|16488.5|16408.5|8
1730586970000|2024-11-02 22:36:10|16488.44|16408.44|16488.87|16408.87|16488.87|16408.87|16488.43|16408.43|9
1730586980000|2024-11-02 22:36:20|16488.86|16408.86|16488.8|16408.8|16488.86|16408.86|16488.76|16408.76|9
1730586990000|2024-11-02 22:36:30|16488.84|16408.84|16488.54|16408.54|16488.84|16408.84|16488.49|16408.49|9
1730587000000|2024-11-02 22:36:40|16488.56|16408.56|16488.22|16408.22|16488.57|16408.57|16488.22|16408.22|10
1730587010000|2024-11-02 22:36:50|16488.31|16408.31|16488.89|16408.89|16488.93|16408.93|16488.31|16408.31|8
1730587020000|2024-11-02 22:37:00|16488.9|16408.9|16488.58|16408.58|16488.9|16408.9|16488.58|16408.58|7
1730587030000|2024-11-02 22:37:10|16488.54|16408.54|16488.36|16408.36|16488.54|16408.54|16488.35|16408.35|7
1730587040000|2024-11-02 22:37:20|16488.38|16408.38|16488.45|16408.45|16488.45|16408.45|16488.28|16408.28|7
1730587050000|2024-11-02 22:37:30|16488.55|16408.55|16488.36|16408.36|16488.55|16408.55|16488.19|16408.19|7
1730587060000|2024-11-02 22:37:40|16487.94|16407.94|16488.83|16408.83|16488.83|16408.83|16487.79|16407.79|10
1730587070000|2024-11-02 22:37:50|16489.23|16409.23|16491.17|16411.17|16491.17|16411.17|16489.23|16409.23|8
1730587080000|2024-11-02 22:38:00|16490.16|16410.16|16489.91|16409.91|16490.16|16410.16|16489.26|16409.26|10
1730587090000|2024-11-02 22:38:10|16489.88|16409.88|16490.41|16410.41|16490.41|16410.41|16489.67|16409.67|9
1730587100000|2024-11-02 22:38:20|16490.27|16410.27|16490.72|16410.72|16490.81|16410.81|16490.27|16410.27|10
1730587110000|2024-11-02 22:38:30|16490.73|16410.73|16488.16|16408.16|16491.78|16411.78|16488.16|16408.16|8
1730587120000|2024-11-02 22:38:40|16488.73|16408.73|16488.58|16408.58|16488.73|16408.73|16488.43|16408.43|8
1730587130000|2024-11-02 22:38:50|16488.34|16408.34|16493.65|16413.65|16493.67|16413.67|16488.26|16408.26|9
1730587140000|2024-11-02 22:39:00|16493.69|16413.69|16493.84|16413.84|16493.88|16413.88|16493.63|16413.63|7
1730587150000|2024-11-02 22:39:10|16493.03|16413.03|16494.72|16414.72|16494.72|16414.72|16493.03|16413.03|10
1730587160000|2024-11-02 22:39:20|16494.7|16414.7|16494.63|16414.63|16494.95|16414.95|16494.58|16414.58|10
1730587170000|2024-11-02 22:39:30|16494.65|16414.65|16494.11|16414.11|16494.72|16414.72|16494.1|16414.1|9
1730587180000|2024-11-02 22:39:40|16494.54|16414.54|16494.81|16414.81|16494.81|16414.81|16494.39|16414.39|8
1730587190000|2024-11-02 22:39:50|16494.82|16414.82|16494.71|16414.71|16494.82|16414.82|16494.7|16414.7|7
1730587200000|2024-11-02 22:40:00|16494.88|16414.88|16495.34|16415.34|16495.46|16415.46|16494.88|16414.88|8
1730587210000|2024-11-02 22:40:10|16495.33|16415.33|16495.77|16415.77|16495.77|16415.77|16495.33|16415.33|6
1730587220000|2024-11-02 22:40:20|16495.58|16415.58|16494.58|16414.58|16495.63|16415.63|16494.58|16414.58|9
1730587230000|2024-11-02 22:40:30|16494.48|16414.48|16493.52|16413.52|16494.48|16414.48|16493.42|16413.42|9
1730587240000|2024-11-02 22:40:40|16493.47|16413.47|16493.39|16413.39|16493.47|16413.47|16493.38|16413.38|9
1730587250000|2024-11-02 22:40:50|16493.97|16413.97|16493.73|16413.73|16494.01|16414.01|16493.73|16413.73|7
1730587260000|2024-11-02 22:41:00|16493.7|16413.7|16493.76|16413.76|16493.76|16413.76|16493.54|16413.54|9
1730587270000|2024-11-02 22:41:10|16493.96|16413.96|16494.3|16414.3|16494.4|16414.4|16493.96|16413.96|6
1730587280000|2024-11-02 22:41:20|16494.38|16414.38|16495.2|16415.2|16495.2|16415.2|16494.38|16414.38|9
1730587290000|2024-11-02 22:41:30|16495.01|16415.01|16495.41|16415.41|16495.44|16415.44|16494.93|16414.93|9
1730587300000|2024-11-02 22:41:40|16495.39|16415.39|16495.25|16415.25|16495.39|16415.39|16494.98|16414.98|9
1730587310000|2024-11-02 22:41:50|16495.36|16415.36|16495.23|16415.23|16495.93|16415.93|16495.23|16415.23|10
1730587320000|2024-11-02 22:42:00|16495.41|16415.41|16495.41|16415.41|16495.47|16415.47|16495.32|16415.32|10
1730587330000|2024-11-02 22:42:10|16495.6|16415.6|16496.11|16416.11|16496.6|16416.6|16495.53|16415.53|9
1730587340000|2024-11-02 22:42:20|16496.12|16416.12|16496.06|16416.06|16496.25|16416.25|16496.05|16416.05|9
1730587350000|2024-11-02 22:42:30|16496.02|16416.02|16495.94|16415.94|16496.04|16416.04|16495.94|16415.94|8
1730587360000|2024-11-02 22:42:40|16495.92|16415.92|16496.45|16416.45|16496.45|16416.45|16495.68|16415.68|10
1730587370000|2024-11-02 22:42:50|16496.85|16416.85|16496.52|16416.52|16496.85|16416.85|16496.52|16416.52|8
1730587380000|2024-11-02 22:43:00|16496.56|16416.56|16496.59|16416.59|16496.6|16416.6|16496.38|16416.38|9
1730587390000|2024-11-02 22:43:10|16496.75|16416.75|16498.33|16418.33|16498.51|16418.51|16496.75|16416.75|9
1730587400000|2024-11-02 22:43:20|16498.53|16418.53|16498.38|16418.38|16498.54|16418.54|16498.38|16418.38|7
1730587410000|2024-11-02 22:43:30|16498.54|16418.54|16498.57|16418.57|16498.6|16418.6|16498.54|16418.54|7
1730587420000|2024-11-02 22:43:40|16498.54|16418.54|16498.29|16418.29|16498.55|16418.55|16498.24|16418.24|8
1730587430000|2024-11-02 22:43:50|16498.43|16418.43|16499.74|16419.74|16499.74|16419.74|16498.41|16418.41|8
1730587440000|2024-11-02 22:44:00|16499.83|16419.83|16500.44|16420.44|16500.44|16420.44|16499.83|16419.83|10
1730587450000|2024-11-02 22:44:10|16500.05|16420.05|16500.6|16420.6|16500.6|16420.6|16500.05|16420.05|8
1730587460000|2024-11-02 22:44:20|16500.38|16420.38|16500.52|16420.52|16500.52|16420.52|16499.92|16419.92|10
1730587470000|2024-11-02 22:44:30|16500.44|16420.44|16499.91|16419.91|16500.64|16420.64|16499.91|16419.91|10
1730587480000|2024-11-02 22:44:40|16499.98|16419.98|16499.11|16419.11|16499.98|16419.98|16499.11|16419.11|10
1730587490000|2024-11-02 22:44:50|16499.14|16419.14|16499.09|16419.09|16499.34|16419.34|16499.09|16419.09|10
1730587500000|2024-11-02 22:45:00|16499.12|16419.12|16499.16|16419.16|16499.51|16419.51|16499.1|16419.1|9
1730587510000|2024-11-02 22:45:10|16499.03|16419.03|16499.16|16419.16|16499.17|16419.17|16499.03|16419.03|10
1730587520000|2024-11-02 22:45:20|16499.17|16419.17|16499.43|16419.43|16499.47|16419.47|16499.17|16419.17|9
1730587530000|2024-11-02 22:45:30|16499.42|16419.42|16499.56|16419.56|16499.56|16419.56|16499.32|16419.32|9
1730587540000|2024-11-02 22:45:40|16499.61|16419.61|16501.25|16421.25|16501.25|16421.25|16499.56|16419.56|10
1730587550000|2024-11-02 22:45:50|16501.22|16421.22|16501.29|16421.29|16501.29|16421.29|16500.78|16420.78|10
1730587560000|2024-11-02 22:46:00|16501.27|16421.27|16501.08|16421.08|16501.27|16421.27|16501.08|16421.08|8
1730587570000|2024-11-02 22:46:10|16501.09|16421.09|16500.48|16420.48|16501.09|16421.09|16500.48|16420.48|8
1730587580000|2024-11-02 22:46:20|16500.42|16420.42|16499.57|16419.57|16500.42|16420.42|16499.57|16419.57|8
1730587590000|2024-11-02 22:46:30|16499.52|16419.52|16499.45|16419.45|16499.64|16419.64|16499.45|16419.45|7
1730587600000|2024-11-02 22:46:40|16499.7|16419.7|16499.58|16419.58|16499.7|16419.7|16499.58|16419.58|8
1730587610000|2024-11-02 22:46:50|16500.19|16420.19|16500.32|16420.32|16500.42|16420.42|16500.19|16420.19|9
1730587620000|2024-11-02 22:47:00|16500.41|16420.41|16500.52|16420.52|16500.54|16420.54|16500.36|16420.36|8
1730587630000|2024-11-02 22:47:10|16500.47|16420.47|16500.67|16420.67|16500.75|16420.75|16500.35|16420.35|9
1730587640000|2024-11-02 22:47:20|16500.82|16420.82|16500.78|16420.78|16500.82|16420.82|16500.77|16420.77|7
1730587650000|2024-11-02 22:47:30|16500.88|16420.88|16499.15|16419.15|16500.9|16420.9|16499.15|16419.15|7
1730587660000|2024-11-02 22:47:40|16499.27|16419.27|16498.76|16418.76|16499.45|16419.45|16498.76|16418.76|9
1730587670000|2024-11-02 22:47:50|16499.07|16419.07|16499.39|16419.39|16499.41|16419.41|16499.07|16419.07|7
1730587680000|2024-11-02 22:48:00|16499.29|16419.29|16499.51|16419.51|16499.51|16419.51|16499.17|16419.17|9
1730587690000|2024-11-02 22:48:10|16499.53|16419.53|16499.57|16419.57|16499.57|16419.57|16499.53|16419.53|9
1730587700000|2024-11-02 22:48:20|16499.58|16419.58|16499.29|16419.29|16499.63|16419.63|16499.29|16419.29|8
1730587710000|2024-11-02 22:48:30|16499.26|16419.26|16499.27|16419.27|16499.32|16419.32|16499.26|16419.26|7
1730587720000|2024-11-02 22:48:40|16499.28|16419.28|16499.34|16419.34|16499.41|16419.41|16499.28|16419.28|6
1730587730000|2024-11-02 22:48:50|16499.43|16419.43|16498.62|16418.62|16499.43|16419.43|16498.6|16418.6|9
1730587740000|2024-11-02 22:49:00|16498.75|16418.75|16499.09|16419.09|16499.18|16419.18|16498.75|16418.75|10
1730587750000|2024-11-02 22:49:10|16499.11|16419.11|16499.42|16419.42|16499.42|16419.42|16499.02|16419.02|8
1730587760000|2024-11-02 22:49:20|16499.66|16419.66|16499.8|16419.8|16499.81|16419.81|16499.66|16419.66|4
1730587770000|2024-11-02 22:49:30|16499.85|16419.85|16500.03|16420.03|16500.04|16420.04|16499.61|16419.61|8
1730587780000|2024-11-02 22:49:40|16500.44|16420.44|16500.59|16420.59|16500.59|16420.59|16500.24|16420.24|8
1730587790000|2024-11-02 22:49:50|16500.71|16420.71|16500.81|16420.81|16500.81|16420.81|16500.53|16420.53|5
1730587800000|2024-11-02 22:50:00|16500.76|16420.76|16502.14|16422.14|16502.14|16422.14|16500.76|16420.76|9
1730587810000|2024-11-02 22:50:10|16502.46|16422.46|16502.63|16422.63|16502.65|16422.65|16502.33|16422.33|8
1730587820000|2024-11-02 22:50:20|16502.66|16422.66|16502.42|16422.42|16502.66|16422.66|16502.39|16422.39|9
1730587830000|2024-11-02 22:50:30|16502.4|16422.4|16502.65|16422.65|16502.74|16422.74|16502.26|16422.26|10
1730587840000|2024-11-02 22:50:40|16502.61|16422.61|16500.74|16420.74|16502.65|16422.65|16500.56|16420.56|10
1730587850000|2024-11-02 22:50:50|16500.72|16420.72|16500.81|16420.81|16500.81|16420.81|16500.67|16420.67|7
1730587860000|2024-11-02 22:51:00|16500.82|16420.82|16501.08|16421.08|16501.08|16421.08|16500.82|16420.82|6
1730587870000|2024-11-02 22:51:10|16501.12|16421.12|16500.94|16420.94|16501.12|16421.12|16500.93|16420.93|7
1730587880000|2024-11-02 22:51:20|16501|16421|16500.79|16420.79|16501|16421|16500.79|16420.79|7
1730587890000|2024-11-02 22:51:30|16500.89|16420.89|16501.71|16421.71|16501.73|16421.73|16500.89|16420.89|9
1730587900000|2024-11-02 22:51:40|16501.73|16421.73|16502.46|16422.46|16502.56|16422.56|16501.72|16421.72|9
1730587910000|2024-11-02 22:51:50|16502.43|16422.43|16502.88|16422.88|16502.88|16422.88|16502.43|16422.43|10
1730587920000|2024-11-02 22:52:00|16502.77|16422.77|16502.82|16422.82|16503|16423|16502.77|16422.77|6
1730587930000|2024-11-02 22:52:10|16502.8|16422.8|16500.3|16420.3|16502.8|16422.8|16500.3|16420.3|10
1730587940000|2024-11-02 22:52:20|16500.31|16420.31|16498.42|16418.42|16500.4|16420.4|16498.42|16418.42|9
1730587950000|2024-11-02 22:52:30|16498.46|16418.46|16497.62|16417.62|16498.46|16418.46|16497.62|16417.62|6
1730587960000|2024-11-02 22:52:40|16497.61|16417.61|16496.37|16416.37|16497.62|16417.62|16496.37|16416.37|10
1730587970000|2024-11-02 22:52:50|16496.09|16416.09|16495.76|16415.76|16496.12|16416.12|16495.58|16415.58|10
1730587980000|2024-11-02 22:53:00|16495.53|16415.53|16495.29|16415.29|16495.67|16415.67|16495.29|16415.29|8
1730587990000|2024-11-02 22:53:10|16496.28|16416.28|16497.36|16417.36|16497.45|16417.45|16496.28|16416.28|10
1730588000000|2024-11-02 22:53:20|16497.38|16417.38|16495.53|16415.53|16497.59|16417.59|16495.53|16415.53|10
1730588010000|2024-11-02 22:53:30|16495.48|16415.48|16495.79|16415.79|16495.8|16415.8|16495.48|16415.48|8
1730588020000|2024-11-02 22:53:40|16495.76|16415.76|16495.83|16415.83|16495.84|16415.84|16495.6|16415.6|6
1730588030000|2024-11-02 22:53:50|16495.86|16415.86|16496.21|16416.21|16496.32|16416.32|16495.86|16415.86|9
1730588040000|2024-11-02 22:54:00|16496.22|16416.22|16496.36|16416.36|16496.39|16416.39|16496.14|16416.14|7
1730588050000|2024-11-02 22:54:10|16496.37|16416.37|16496.47|16416.47|16496.51|16416.51|16496.34|16416.34|9
1730588060000|2024-11-02 22:54:20|16495.94|16415.94|16496.62|16416.62|16496.96|16416.96|16495.32|16415.32|10
1730588070000|2024-11-02 22:54:30|16496.02|16416.02|16492.23|16412.23|16496.02|16416.02|16492.23|16412.23|10
1730588080000|2024-11-02 22:54:40|16492.22|16412.22|16491.68|16411.68|16492.25|16412.25|16491.28|16411.28|10
1730588090000|2024-11-02 22:54:50|16491.73|16411.73|16491.32|16411.32|16491.8|16411.8|16491.32|16411.32|7
1730588100000|2024-11-02 22:55:00|16491.06|16411.06|16491.08|16411.08|16491.08|16411.08|16491|16411|7
1730588110000|2024-11-02 22:55:10|16491.18|16411.18|16489.91|16409.91|16491.18|16411.18|16489.84|16409.84|8
1730588120000|2024-11-02 22:55:20|16489.95|16409.95|16489.58|16409.58|16489.95|16409.95|16489.58|16409.58|7
1730588130000|2024-11-02 22:55:30|16489.56|16409.56|16490.11|16410.11|16490.11|16410.11|16489.56|16409.56|9
1730588140000|2024-11-02 22:55:40|16489.83|16409.83|16489.9|16409.9|16489.9|16409.9|16489.66|16409.66|10
1730588150000|2024-11-02 22:55:50|16490.06|16410.06|16489.4|16409.4|16490.17|16410.17|16489.4|16409.4|7
1730588160000|2024-11-02 22:56:00|16489.46|16409.46|16489.11|16409.11|16489.46|16409.46|16489.05|16409.05|10
1730588170000|2024-11-02 22:56:10|16489.12|16409.12|16489.42|16409.42|16489.42|16409.42|16489.12|16409.12|7
1730588180000|2024-11-02 22:56:20|16489.41|16409.41|16489.51|16409.51|16489.65|16409.65|16489.34|16409.34|8
1730588190000|2024-11-02 22:56:30|16489.4|16409.4|16489.28|16409.28|16489.52|16409.52|16489.28|16409.28|8
1730588200000|2024-11-02 22:56:40|16489.3|16409.3|16489.48|16409.48|16489.56|16409.56|16489.19|16409.19|8
1730588210000|2024-11-02 22:56:50|16489.44|16409.44|16488.87|16408.87|16489.48|16409.48|16488.87|16408.87|7
1730588220000|2024-11-02 22:57:00|16488.83|16408.83|16488.78|16408.78|16488.96|16408.96|16488.78|16408.78|8
1730588230000|2024-11-02 22:57:10|16488.86|16408.86|16489.59|16409.59|16489.83|16409.83|16488.84|16408.84|10
1730588240000|2024-11-02 22:57:20|16489.28|16409.28|16488.99|16408.99|16489.28|16409.28|16488.99|16408.99|7
1730588250000|2024-11-02 22:57:30|16488.97|16408.97|16488.53|16408.53|16488.97|16408.97|16488.53|16408.53|7
1730588260000|2024-11-02 22:57:40|16488.52|16408.52|16488.38|16408.38|16488.55|16408.55|16488.38|16408.38|9
1730588270000|2024-11-02 22:57:50|16488.39|16408.39|16488.62|16408.62|16488.62|16408.62|16488.08|16408.08|9
1730588280000|2024-11-02 22:58:00|16487.15|16407.15|16484.57|16404.57|16487.15|16407.15|16484.37|16404.37|10
1730588290000|2024-11-02 22:58:10|16484.56|16404.56|16486.03|16406.03|16486.03|16406.03|16484.56|16404.56|10
1730588300000|2024-11-02 22:58:20|16486.04|16406.04|16487.04|16407.04|16487.04|16407.04|16485.91|16405.91|10
1730588310000|2024-11-02 22:58:30|16487.11|16407.11|16487.38|16407.38|16487.63|16407.63|16487.11|16407.11|7
1730588320000|2024-11-02 22:58:40|16487.45|16407.45|16487.49|16407.49|16487.59|16407.59|16487.41|16407.41|8
1730588330000|2024-11-02 22:58:50|16487.54|16407.54|16488.51|16408.51|16488.51|16408.51|16487.35|16407.35|9
1730588340000|2024-11-02 22:59:00|16489.09|16409.09|16489.82|16409.82|16490.43|16410.43|16489.09|16409.09|8
1730588350000|2024-11-02 22:59:10|16489.81|16409.81|16491.21|16411.21|16491.26|16411.26|16489.81|16409.81|10
1730588360000|2024-11-02 22:59:20|16491.32|16411.32|16490.86|16410.86|16491.8|16411.8|16490.86|16410.86|9
1730588370000|2024-11-02 22:59:30|16490.91|16410.91|16490.41|16410.41|16490.91|16410.91|16490.41|16410.41|10
1730588380000|2024-11-02 22:59:40|16490.38|16410.38|16488.91|16408.91|16490.38|16410.38|16488.85|16408.85|6
1730588390000|2024-11-02 22:59:50|16488.87|16408.87|16489.11|16409.11|16489.13|16409.13|16488.87|16408.87|8
1730588410000|2024-11-02 23:00:10|16486.86|16406.86|16486.86|16406.86|16486.86|16406.86|16486.86|16406.86|1
1730588420000|2024-11-02 23:00:20|16486.32|16406.32|16488.19|16408.19|16488.45|16408.45|16486.25|16406.25|10
1730588430000|2024-11-02 23:00:30|16488.82|16408.82|16488.34|16408.34|16488.86|16408.86|16488.24|16408.24|8
1730588440000|2024-11-02 23:00:40|16488.45|16408.45|16488.95|16408.95|16488.95|16408.95|16488.45|16408.45|10
1730588450000|2024-11-02 23:00:50|16489.31|16409.31|16489.42|16409.42|16489.52|16409.52|16489.2|16409.2|9
1730588460000|2024-11-02 23:01:00|16489.43|16409.43|16489.43|16409.43|16489.63|16409.63|16489.35|16409.35|10
1730588470000|2024-11-02 23:01:10|16489.57|16409.57|16490.27|16410.27|16490.41|16410.41|16489.57|16409.57|10
1730588480000|2024-11-02 23:01:20|16490.29|16410.29|16489.15|16409.15|16490.39|16410.39|16489.15|16409.15|9
1730588490000|2024-11-02 23:01:30|16489.2|16409.2|16488.22|16408.22|16489.2|16409.2|16488.22|16408.22|10
1730588500000|2024-11-02 23:01:40|16488.16|16408.16|16487.78|16407.78|16488.16|16408.16|16487.74|16407.74|8
1730588510000|2024-11-02 23:01:50|16487.71|16407.71|16488.21|16408.21|16488.21|16408.21|16487.58|16407.58|9
1730588520000|2024-11-02 23:02:00|16488.07|16408.07|16487.69|16407.69|16488.81|16408.81|16487.63|16407.63|10
1730588530000|2024-11-02 23:02:10|16487.76|16407.76|16484.47|16404.47|16487.81|16407.81|16484.47|16404.47|10
1730588540000|2024-11-02 23:02:20|16483.91|16403.91|16481.68|16401.68|16483.91|16403.91|16481.49|16401.49|10
1730588550000|2024-11-02 23:02:30|16480.37|16400.37|16477.57|16397.57|16480.37|16400.37|16477.57|16397.57|10
1730588560000|2024-11-02 23:02:40|16477.48|16397.48|16477.79|16397.79|16477.79|16397.79|16477.36|16397.36|9
1730588570000|2024-11-02 23:02:50|16477.61|16397.61|16477.79|16397.79|16477.79|16397.79|16477.36|16397.36|9
1730588580000|2024-11-02 23:03:00|16477.91|16397.91|16476.78|16396.78|16477.99|16397.99|16476.71|16396.71|10
1730588590000|2024-11-02 23:03:10|16476.77|16396.77|16473.84|16393.84|16476.77|16396.77|16473.84|16393.84|9
1730588600000|2024-11-02 23:03:20|16473.86|16393.86|16470.96|16390.96|16473.86|16393.86|16470.96|16390.96|10
1730588610000|2024-11-02 23:03:30|16469.69|16389.69|16467.25|16387.25|16469.69|16389.69|16467.09|16387.09|10
1730588620000|2024-11-02 23:03:40|16467.33|16387.33|16463.76|16383.76|16467.37|16387.37|16463.76|16383.76|9
1730588630000|2024-11-02 23:03:50|16463.51|16383.51|16462.66|16382.66|16463.51|16383.51|16462.66|16382.66|9
1730588640000|2024-11-02 23:04:00|16462.62|16382.62|16461.05|16381.05|16462.62|16382.62|16461.05|16381.05|9
1730588650000|2024-11-02 23:04:10|16460.7|16380.7|16461.31|16381.31|16461.31|16381.31|16460.09|16380.09|9
1730588660000|2024-11-02 23:04:20|16461.38|16381.38|16460.99|16380.99|16461.38|16381.38|16460.49|16380.49|10
1730588670000|2024-11-02 23:04:30|16459.5|16379.5|16461.04|16381.04|16461.47|16381.47|16459.5|16379.5|10
1730588680000|2024-11-02 23:04:40|16461.01|16381.01|16457.29|16377.29|16461.01|16381.01|16457.29|16377.29|10
1730588690000|2024-11-02 23:04:50|16457.62|16377.62|16456.56|16376.56|16457.84|16377.84|16456.26|16376.26|9
1730588700000|2024-11-02 23:05:00|16456.47|16376.47|16451.2|16371.2|16456.71|16376.71|16451.2|16371.2|10
1730588710000|2024-11-02 23:05:10|16451.25|16371.25|16449.77|16369.77|16451.49|16371.49|16449.76|16369.76|10
1730588720000|2024-11-02 23:05:20|16450.2|16370.2|16446.35|16366.35|16450.2|16370.2|16446.35|16366.35|9
1730588730000|2024-11-02 23:05:30|16445.47|16365.47|16445.9|16365.9|16445.9|16365.9|16444.83|16364.83|9
1730588740000|2024-11-02 23:05:40|16445.78|16365.78|16447.53|16367.53|16447.53|16367.53|16445.78|16365.78|10
1730588750000|2024-11-02 23:05:50|16447.64|16367.64|16448.27|16368.27|16448.27|16368.27|16447.34|16367.34|9
1730588760000|2024-11-02 23:06:00|16448.58|16368.58|16452.25|16372.25|16452.45|16372.45|16448.58|16368.58|10
1730588770000|2024-11-02 23:06:10|16452.3|16372.3|16451.32|16371.32|16452.3|16372.3|16451.32|16371.32|10
1730588780000|2024-11-02 23:06:20|16451.3|16371.3|16451.96|16371.96|16451.96|16371.96|16450.89|16370.89|10
1730588790000|2024-11-02 23:06:30|16451.57|16371.57|16452.17|16372.17|16452.51|16372.51|16451.46|16371.46|9
1730588800000|2024-11-02 23:06:40|16452.11|16372.11|16451.05|16371.05|16452.11|16372.11|16451.05|16371.05|10
1730588810000|2024-11-02 23:06:50|16451.21|16371.21|16451.09|16371.09|16451.53|16371.53|16451.06|16371.06|10
1730588820000|2024-11-02 23:07:00|16451.05|16371.05|16451.25|16371.25|16451.41|16371.41|16451.05|16371.05|10
1730588830000|2024-11-02 23:07:10|16451.27|16371.27|16450.34|16370.34|16452.12|16372.12|16450.34|16370.34|10
1730588840000|2024-11-02 23:07:20|16450.04|16370.04|16449.28|16369.28|16450.04|16370.04|16449.17|16369.17|9
1730588850000|2024-11-02 23:07:30|16449.29|16369.29|16450.1|16370.1|16450.14|16370.14|16449.17|16369.17|9
1730588860000|2024-11-02 23:07:40|16450.12|16370.12|16451.95|16371.95|16451.95|16371.95|16449.97|16369.97|9
1730588870000|2024-11-02 23:07:50|16452.01|16372.01|16450.29|16370.29|16452.22|16372.22|16450.29|16370.29|10
1730588880000|2024-11-02 23:08:00|16450.31|16370.31|16449.87|16369.87|16450.53|16370.53|16449.86|16369.86|8
1730588890000|2024-11-02 23:08:10|16449.93|16369.93|16450.36|16370.36|16450.36|16370.36|16449.93|16369.93|10
1730588900000|2024-11-02 23:08:20|16450.45|16370.45|16450.35|16370.35|16450.45|16370.45|16450.14|16370.14|10
1730588910000|2024-11-02 23:08:30|16450.54|16370.54|16450.35|16370.35|16450.54|16370.54|16450.14|16370.14|9
1730588920000|2024-11-02 23:08:40|16450.27|16370.27|16451.08|16371.08|16451.19|16371.19|16450.27|16370.27|9
1730588930000|2024-11-02 23:08:50|16451.31|16371.31|16452.81|16372.81|16452.81|16372.81|16451.15|16371.15|10
1730588940000|2024-11-02 23:09:00|16450.88|16370.88|16450.44|16370.44|16452|16372|16450.44|16370.44|10
1730588950000|2024-11-02 23:09:10|16450.67|16370.67|16449.22|16369.22|16450.67|16370.67|16449.22|16369.22|9
1730588960000|2024-11-02 23:09:20|16449.12|16369.12|16448.35|16368.35|16449.48|16369.48|16448.35|16368.35|9
1730588970000|2024-11-02 23:09:30|16448.63|16368.63|16449.58|16369.58|16449.61|16369.61|16448.63|16368.63|9
1730588980000|2024-11-02 23:09:40|16449.81|16369.81|16449.98|16369.98|16449.98|16369.98|16449.78|16369.78|8
1730588990000|2024-11-02 23:09:50|16450.19|16370.19|16448.33|16368.33|16450.19|16370.19|16448.33|16368.33|9
1730589000000|2024-11-02 23:10:00|16448.34|16368.34|16447.95|16367.95|16448.53|16368.53|16447.95|16367.95|10
1730589010000|2024-11-02 23:10:10|16447.93|16367.93|16448.26|16368.26|16448.26|16368.26|16446.9|16366.9|10
1730589020000|2024-11-02 23:10:20|16448.08|16368.08|16448.01|16368.01|16448.08|16368.08|16447.76|16367.76|10
1730589030000|2024-11-02 23:10:30|16448|16368|16447.66|16367.66|16448|16368|16447.6|16367.6|8
1730589040000|2024-11-02 23:10:40|16447.65|16367.65|16447.51|16367.51|16448.01|16368.01|16447.23|16367.23|10
1730589050000|2024-11-02 23:10:50|16447.48|16367.48|16447.89|16367.89|16447.89|16367.89|16447.43|16367.43|9
1730589060000|2024-11-02 23:11:00|16447.94|16367.94|16447.59|16367.59|16447.94|16367.94|16447.49|16367.49|8
1730589070000|2024-11-02 23:11:10|16446.89|16366.89|16446.39|16366.39|16446.89|16366.89|16446.39|16366.39|6
1730589080000|2024-11-02 23:11:20|16445.97|16365.97|16444.45|16364.45|16445.97|16365.97|16444.45|16364.45|9
1730589090000|2024-11-02 23:11:30|16444.33|16364.33|16443.85|16363.85|16444.33|16364.33|16443.85|16363.85|9
1730589100000|2024-11-02 23:11:40|16443.84|16363.84|16442.73|16362.73|16443.84|16363.84|16442.38|16362.38|10
1730589110000|2024-11-02 23:11:50|16442.89|16362.89|16442.66|16362.66|16442.89|16362.89|16442.66|16362.66|8
1730589120000|2024-11-02 23:12:00|16442.4|16362.4|16440.26|16360.26|16442.4|16362.4|16440.23|16360.23|10
1730589130000|2024-11-02 23:12:10|16440.13|16360.13|16439.9|16359.9|16440.31|16360.31|16439.9|16359.9|10
1730589140000|2024-11-02 23:12:20|16439.77|16359.77|16439.78|16359.78|16439.78|16359.78|16439.43|16359.43|10
1730589150000|2024-11-02 23:12:30|16439.79|16359.79|16437.49|16357.49|16439.84|16359.84|16437.49|16357.49|9
1730589160000|2024-11-02 23:12:40|16437.36|16357.36|16436.57|16356.57|16437.61|16357.61|16436.56|16356.56|10
1730589170000|2024-11-02 23:12:50|16436.65|16356.65|16436.71|16356.71|16436.99|16356.99|16436.45|16356.45|10
1730589180000|2024-11-02 23:13:00|16436.7|16356.7|16440.8|16360.8|16440.8|16360.8|16436.7|16356.7|9
1730589190000|2024-11-02 23:13:10|16440.76|16360.76|16442.02|16362.02|16442.27|16362.27|16440.76|16360.76|10
1730589200000|2024-11-02 23:13:20|16442.29|16362.29|16442.39|16362.39|16442.69|16362.69|16442.12|16362.12|10
1730589210000|2024-11-02 23:13:30|16442.36|16362.36|16441.74|16361.74|16442.48|16362.48|16441.45|16361.45|7
1730589220000|2024-11-02 23:13:40|16441.88|16361.88|16442.42|16362.42|16442.42|16362.42|16441.88|16361.88|9
1730589230000|2024-11-02 23:13:50|16442.4|16362.4|16442.99|16362.99|16443.07|16363.07|16442.27|16362.27|10
1730589240000|2024-11-02 23:14:00|16442.98|16362.98|16442.62|16362.62|16443.22|16363.22|16442.52|16362.52|10
1730589250000|2024-11-02 23:14:10|16442.61|16362.61|16442.73|16362.73|16442.73|16362.73|16442.6|16362.6|7
1730589260000|2024-11-02 23:14:20|16442.82|16362.82|16442.6|16362.6|16442.87|16362.87|16442.36|16362.36|9
1730589270000|2024-11-02 23:14:30|16442.93|16362.93|16446.48|16366.48|16446.48|16366.48|16442.76|16362.76|9
1730589280000|2024-11-02 23:14:40|16446.78|16366.78|16449|16369|16449|16369|16446.78|16366.78|10
1730589290000|2024-11-02 23:14:50|16448.9|16368.9|16450.33|16370.33|16450.33|16370.33|16448.7|16368.7|7
1730589300000|2024-11-02 23:15:00|16450.3|16370.3|16452.8|16372.8|16452.8|16372.8|16450.26|16370.26|10
1730589310000|2024-11-02 23:15:10|16451.32|16371.32|16451.1|16371.1|16451.36|16371.36|16451.07|16371.07|8
1730589320000|2024-11-02 23:15:20|16451.13|16371.13|16451.31|16371.31|16451.31|16371.31|16451.06|16371.06|8
1730589330000|2024-11-02 23:15:30|16451.35|16371.35|16451.39|16371.39|16451.49|16371.49|16451.12|16371.12|8
1730589340000|2024-11-02 23:15:40|16451.35|16371.35|16451.74|16371.74|16452.11|16372.11|16451.35|16371.35|10
1730589350000|2024-11-02 23:15:50|16451.76|16371.76|16452.99|16372.99|16453.31|16373.31|16451|16371|10
1730589360000|2024-11-02 23:16:00|16453.01|16373.01|16453.09|16373.09|16453.23|16373.23|16452.23|16372.23|9
1730589370000|2024-11-02 23:16:10|16453.25|16373.25|16454.86|16374.86|16455.19|16375.19|16452.95|16372.95|10
1730589380000|2024-11-02 23:16:20|16455.13|16375.13|16454.97|16374.97|16455.2|16375.2|16454.57|16374.57|9
1730589390000|2024-11-02 23:16:30|16455.05|16375.05|16455.44|16375.44|16455.67|16375.67|16455|16375|10
1730589400000|2024-11-02 23:16:40|16455.37|16375.37|16455.79|16375.79|16455.79|16375.79|16455.37|16375.37|10
1730589410000|2024-11-02 23:16:50|16455.75|16375.75|16455.47|16375.47|16456.25|16376.25|16455.47|16375.47|9
1730589420000|2024-11-02 23:17:00|16455.81|16375.81|16454.98|16374.98|16455.81|16375.81|16454.98|16374.98|8
1730589430000|2024-11-02 23:17:10|16454.94|16374.94|16453.28|16373.28|16454.94|16374.94|16453.28|16373.28|8
1730589440000|2024-11-02 23:17:20|16453.44|16373.44|16453.54|16373.54|16453.54|16373.54|16453.02|16373.02|8
1730589450000|2024-11-02 23:17:30|16453.49|16373.49|16452.33|16372.33|16453.49|16373.49|16452.1|16372.1|10
1730589460000|2024-11-02 23:17:40|16451.99|16371.99|16452.33|16372.33|16452.34|16372.34|16451.96|16371.96|9
1730589470000|2024-11-02 23:17:50|16452.59|16372.59|16452.39|16372.39|16452.59|16372.59|16452.39|16372.39|9
1730589480000|2024-11-02 23:18:00|16452.13|16372.13|16451.37|16371.37|16452.72|16372.72|16451.37|16371.37|7
1730589490000|2024-11-02 23:18:10|16451.25|16371.25|16448.76|16368.76|16451.25|16371.25|16448.76|16368.76|10
1730589500000|2024-11-02 23:18:20|16448.62|16368.62|16446.94|16366.94|16448.62|16368.62|16446.94|16366.94|9
1730589510000|2024-11-02 23:18:30|16446.87|16366.87|16447.77|16367.77|16447.77|16367.77|16446.86|16366.86|8
1730589520000|2024-11-02 23:18:40|16447.68|16367.68|16448.11|16368.11|16448.28|16368.28|16447.68|16367.68|9
1730589530000|2024-11-02 23:18:50|16448.13|16368.13|16447.17|16367.17|16448.15|16368.15|16447.02|16367.02|10
1730589540000|2024-11-02 23:19:00|16446.78|16366.78|16443.07|16363.07|16446.78|16366.78|16443.07|16363.07|9
1730589550000|2024-11-02 23:19:10|16442.45|16362.45|16441.56|16361.56|16442.45|16362.45|16441.42|16361.42|10
1730589560000|2024-11-02 23:19:20|16441.68|16361.68|16442.69|16362.69|16442.69|16362.69|16441.57|16361.57|9
1730589570000|2024-11-02 23:19:30|16442.7|16362.7|16439.99|16359.99|16442.84|16362.84|16439.99|16359.99|10
1730589580000|2024-11-02 23:19:40|16439.85|16359.85|16439.49|16359.49|16439.96|16359.96|16439.49|16359.49|9
1730589590000|2024-11-02 23:19:50|16439.6|16359.6|16436.87|16356.87|16439.63|16359.63|16436.87|16356.87|8
1730589600000|2024-11-02 23:20:00|16436.82|16356.82|16439.76|16359.76|16439.9|16359.9|16436.82|16356.82|10
1730589610000|2024-11-02 23:20:10|16439.54|16359.54|16439.92|16359.92|16440.08|16360.08|16439.38|16359.38|10
1730589620000|2024-11-02 23:20:20|16440.02|16360.02|16438.48|16358.48|16440.02|16360.02|16438.48|16358.48|10
1730589630000|2024-11-02 23:20:30|16437.87|16357.87|16438.54|16358.54|16438.72|16358.72|16437.87|16357.87|10
1730589640000|2024-11-02 23:20:40|16438.48|16358.48|16438.86|16358.86|16438.86|16358.86|16438.47|16358.47|8
1730589650000|2024-11-02 23:20:50|16438.7|16358.7|16439.02|16359.02|16439.03|16359.03|16438.66|16358.66|9
1730589660000|2024-11-02 23:21:00|16438.79|16358.79|16439.59|16359.59|16439.87|16359.87|16438.79|16358.79|9
1730589670000|2024-11-02 23:21:10|16440.23|16360.23|16440.43|16360.43|16440.67|16360.67|16440.23|16360.23|9
1730589680000|2024-11-02 23:21:20|16440.42|16360.42|16440.3|16360.3|16440.42|16360.42|16440.22|16360.22|8
1730589690000|2024-11-02 23:21:30|16440.26|16360.26|16440.12|16360.12|16440.41|16360.41|16440.12|16360.12|8
1730589700000|2024-11-02 23:21:40|16440.11|16360.11|16440.02|16360.02|16440.15|16360.15|16439.93|16359.93|9
1730589710000|2024-11-02 23:21:50|16440.04|16360.04|16439.21|16359.21|16440.34|16360.34|16439.21|16359.21|9
1730589720000|2024-11-02 23:22:00|16439.29|16359.29|16438.86|16358.86|16439.29|16359.29|16438.02|16358.02|10
1730589730000|2024-11-02 23:22:10|16438.97|16358.97|16439.8|16359.8|16439.8|16359.8|16438.97|16358.97|9
1730589740000|2024-11-02 23:22:20|16439.99|16359.99|16440.75|16360.75|16440.83|16360.83|16439.99|16359.99|10
1730589750000|2024-11-02 23:22:30|16440.74|16360.74|16441.01|16361.01|16441.01|16361.01|16440.63|16360.63|8
1730589760000|2024-11-02 23:22:40|16440.95|16360.95|16440.29|16360.29|16441.01|16361.01|16440.29|16360.29|9
1730589770000|2024-11-02 23:22:50|16440.45|16360.45|16440.12|16360.12|16440.73|16360.73|16440.12|16360.12|9
1730589780000|2024-11-02 23:23:00|16440.11|16360.11|16440.22|16360.22|16440.24|16360.24|16440.11|16360.11|6
1730589790000|2024-11-02 23:23:10|16440.33|16360.33|16440.79|16360.79|16440.79|16360.79|16440.16|16360.16|9
1730589800000|2024-11-02 23:23:20|16440.7|16360.7|16441.05|16361.05|16441.05|16361.05|16440.7|16360.7|9
1730589810000|2024-11-02 23:23:30|16440.72|16360.72|16440.31|16360.31|16440.72|16360.72|16440.3|16360.3|10
1730589820000|2024-11-02 23:23:40|16440.29|16360.29|16440.13|16360.13|16440.29|16360.29|16440|16360|8
1730589830000|2024-11-02 23:23:50|16440.16|16360.16|16439.04|16359.04|16440.17|16360.17|16439.04|16359.04|10
1730589840000|2024-11-02 23:24:00|16438.95|16358.95|16437.81|16357.81|16438.96|16358.96|16437.81|16357.81|10
1730589850000|2024-11-02 23:24:10|16437.73|16357.73|16437.24|16357.24|16437.73|16357.73|16437.2|16357.2|10
1730589860000|2024-11-02 23:24:20|16437.22|16357.22|16435.32|16355.32|16437.22|16357.22|16435.09|16355.09|8
1730589870000|2024-11-02 23:24:30|16435.46|16355.46|16435.47|16355.47|16435.55|16355.55|16435.46|16355.46|8
1730589880000|2024-11-02 23:24:40|16435.49|16355.49|16435.21|16355.21|16435.61|16355.61|16435.03|16355.03|10
1730589890000|2024-11-02 23:24:50|16435.2|16355.2|16434.51|16354.51|16435.2|16355.2|16434.18|16354.18|10
1730589900000|2024-11-02 23:25:00|16434.08|16354.08|16432.78|16352.78|16434.08|16354.08|16432.78|16352.78|10
1730589910000|2024-11-02 23:25:10|16432.8|16352.8|16433.09|16353.09|16433.09|16353.09|16432.62|16352.62|10
1730589920000|2024-11-02 23:25:20|16433.56|16353.56|16433.03|16353.03|16433.56|16353.56|16432.92|16352.92|10
1730589930000|2024-11-02 23:25:30|16433.04|16353.04|16432.18|16352.18|16433.04|16353.04|16432.18|16352.18|9
1730589940000|2024-11-02 23:25:40|16432.15|16352.15|16434.14|16354.14|16434.14|16354.14|16432.15|16352.15|9
1730589950000|2024-11-02 23:25:50|16434.1|16354.1|16433.7|16353.7|16434.1|16354.1|16433.65|16353.65|9
1730589960000|2024-11-02 23:26:00|16433.93|16353.93|16433.02|16353.02|16434.1|16354.1|16433.02|16353.02|10
1730589970000|2024-11-02 23:26:10|16432.92|16352.92|16433.14|16353.14|16433.63|16353.63|16432.92|16352.92|8
1730589980000|2024-11-02 23:26:20|16433.13|16353.13|16432.48|16352.48|16433.19|16353.19|16432.48|16352.48|10
1730589990000|2024-11-02 23:26:30|16432.47|16352.47|16432.13|16352.13|16432.47|16352.47|16432.04|16352.04|8
1730590000000|2024-11-02 23:26:40|16432.15|16352.15|16432.22|16352.22|16432.23|16352.23|16432.15|16352.15|8
1730590010000|2024-11-02 23:26:50|16431.9|16351.9|16431.91|16351.91|16432.12|16352.12|16431.73|16351.73|10
1730590020000|2024-11-02 23:27:00|16431.93|16351.93|16431.84|16351.84|16431.93|16351.93|16431.64|16351.64|10
1730590030000|2024-11-02 23:27:10|16431.92|16351.92|16432.68|16352.68|16432.78|16352.78|16431.75|16351.75|10
1730590040000|2024-11-02 23:27:20|16432.65|16352.65|16432.94|16352.94|16433.02|16353.02|16432.65|16352.65|9
1730590050000|2024-11-02 23:27:30|16433.11|16353.11|16433.31|16353.31|16433.31|16353.31|16433.03|16353.03|8
1730590060000|2024-11-02 23:27:40|16433.29|16353.29|16433.2|16353.2|16433.31|16353.31|16433.05|16353.05|9
1730590070000|2024-11-02 23:27:50|16433.18|16353.18|16432.78|16352.78|16433.18|16353.18|16432.6|16352.6|8
1730590080000|2024-11-02 23:28:00|16432.66|16352.66|16433.01|16353.01|16433.57|16353.57|16432.51|16352.51|10
1730590090000|2024-11-02 23:28:10|16433.3|16353.3|16433.52|16353.52|16433.52|16353.52|16433.25|16353.25|8
1730590100000|2024-11-02 23:28:20|16433.53|16353.53|16434.9|16354.9|16434.9|16354.9|16433.53|16353.53|10
1730590110000|2024-11-02 23:28:30|16434.99|16354.99|16434.78|16354.78|16435.1|16355.1|16434.72|16354.72|10
1730590120000|2024-11-02 23:28:40|16435.29|16355.29|16435.64|16355.64|16435.64|16355.64|16435.29|16355.29|6
1730590130000|2024-11-02 23:28:50|16435.63|16355.63|16435.96|16355.96|16435.96|16355.96|16435.62|16355.62|9
1730590140000|2024-11-02 23:29:00|16436.08|16356.08|16436.01|16356.01|16436.32|16356.32|16435.94|16355.94|7
1730590150000|2024-11-02 23:29:10|16436.23|16356.23|16436.75|16356.75|16436.87|16356.87|16436.13|16356.13|10
1730590160000|2024-11-02 23:29:20|16436.28|16356.28|16436.31|16356.31|16436.34|16356.34|16436.2|16356.2|9
1730590170000|2024-11-02 23:29:30|16435.64|16355.64|16435.7|16355.7|16436.04|16356.04|16435.5|16355.5|8
1730590180000|2024-11-02 23:29:40|16435.71|16355.71|16435.27|16355.27|16435.78|16355.78|16435.17|16355.17|9
1730590190000|2024-11-02 23:29:50|16435.25|16355.25|16435.28|16355.28|16435.51|16355.51|16435.12|16355.12|10
1730590200000|2024-11-02 23:30:00|16435.43|16355.43|16435.51|16355.51|16435.58|16355.58|16435.29|16355.29|9
1730590210000|2024-11-02 23:30:10|16435.53|16355.53|16435.71|16355.71|16435.71|16355.71|16435.47|16355.47|9
1730590220000|2024-11-02 23:30:20|16435.7|16355.7|16434.12|16354.12|16435.7|16355.7|16433.98|16353.98|8
1730590230000|2024-11-02 23:30:30|16434.45|16354.45|16435.44|16355.44|16435.44|16355.44|16434.45|16354.45|6
1730590240000|2024-11-02 23:30:40|16432.9|16352.9|16432.15|16352.15|16432.9|16352.9|16431.98|16351.98|9
1730590250000|2024-11-02 23:30:50|16432.13|16352.13|16432.19|16352.19|16432.38|16352.38|16432.13|16352.13|9
1730590260000|2024-11-02 23:31:00|16432.03|16352.03|16431.9|16351.9|16432.06|16352.06|16431.72|16351.72|8
1730590270000|2024-11-02 23:31:10|16432.05|16352.05|16431.95|16351.95|16432.13|16352.13|16431.78|16351.78|10
1730590280000|2024-11-02 23:31:20|16431.65|16351.65|16431.85|16351.85|16431.93|16351.93|16431.43|16351.43|9
1730590290000|2024-11-02 23:31:30|16431.86|16351.86|16432.42|16352.42|16432.51|16352.51|16431.85|16351.85|9
1730590300000|2024-11-02 23:31:40|16432.56|16352.56|16432.25|16352.25|16432.56|16352.56|16432.24|16352.24|9
1730590310000|2024-11-02 23:31:50|16432.24|16352.24|16432.13|16352.13|16432.24|16352.24|16432.07|16352.07|9
1730590320000|2024-11-02 23:32:00|16432.22|16352.22|16430.85|16350.85|16432.3|16352.3|16430.83|16350.83|9
1730590330000|2024-11-02 23:32:10|16430.86|16350.86|16428.89|16348.89|16430.86|16350.86|16428.81|16348.81|9
1730590340000|2024-11-02 23:32:20|16428.34|16348.34|16429.97|16349.97|16429.97|16349.97|16428.34|16348.34|9
1730590350000|2024-11-02 23:32:30|16430.05|16350.05|16431.47|16351.47|16431.47|16351.47|16430.05|16350.05|10
1730590360000|2024-11-02 23:32:40|16431.5|16351.5|16435.01|16355.01|16435.01|16355.01|16431.5|16351.5|10
1730590370000|2024-11-02 23:32:50|16435.15|16355.15|16440.06|16360.06|16440.06|16360.06|16435.15|16355.15|10
1730590380000|2024-11-02 23:33:00|16440.14|16360.14|16440.69|16360.69|16440.69|16360.69|16439.89|16359.89|10
1730590390000|2024-11-02 23:33:10|16440.63|16360.63|16442.02|16362.02|16442.02|16362.02|16440.6|16360.6|10
1730590400000|2024-11-02 23:33:20|16442.01|16362.01|16442.69|16362.69|16443.32|16363.32|16442.01|16362.01|8
1730590410000|2024-11-02 23:33:30|16442.72|16362.72|16443.7|16363.7|16444.1|16364.1|16442.63|16362.63|10
1730590420000|2024-11-02 23:33:40|16443.48|16363.48|16443.29|16363.29|16443.51|16363.51|16443.15|16363.15|9
1730590430000|2024-11-02 23:33:50|16443.31|16363.31|16443.57|16363.57|16443.57|16363.57|16443.07|16363.07|8
1730590440000|2024-11-02 23:34:00|16443.62|16363.62|16440.66|16360.66|16443.71|16363.71|16440.15|16360.15|8
1730590450000|2024-11-02 23:34:10|16440.83|16360.83|16441.08|16361.08|16441.08|16361.08|16440.58|16360.58|9
1730590460000|2024-11-02 23:34:20|16441.14|16361.14|16443.47|16363.47|16443.63|16363.63|16441.14|16361.14|7
1730590470000|2024-11-02 23:34:30|16443.42|16363.42|16442.16|16362.16|16443.42|16363.42|16442.16|16362.16|10
1730590480000|2024-11-02 23:34:40|16442.17|16362.17|16440.85|16360.85|16442.17|16362.17|16440.85|16360.85|8
1730590490000|2024-11-02 23:34:50|16440.57|16360.57|16439.78|16359.78|16440.57|16360.57|16439.7|16359.7|8
1730590500000|2024-11-02 23:35:00|16439.76|16359.76|16439.9|16359.9|16439.9|16359.9|16439.44|16359.44|9
1730590510000|2024-11-02 23:35:10|16440.03|16360.03|16440.15|16360.15|16440.36|16360.36|16440.02|16360.02|9
1730590520000|2024-11-02 23:35:20|16440.18|16360.18|16440.28|16360.28|16440.28|16360.28|16440.07|16360.07|7
1730590530000|2024-11-02 23:35:30|16440.31|16360.31|16440.01|16360.01|16440.57|16360.57|16440.01|16360.01|9
1730590540000|2024-11-02 23:35:40|16439.21|16359.21|16439.29|16359.29|16439.55|16359.55|16439.21|16359.21|9
1730590550000|2024-11-02 23:35:50|16439.48|16359.48|16439.5|16359.5|16439.73|16359.73|16439.41|16359.41|10
1730590560000|2024-11-02 23:36:00|16439.62|16359.62|16439.25|16359.25|16439.62|16359.62|16439.25|16359.25|9
1730590570000|2024-11-02 23:36:10|16439.4|16359.4|16439.12|16359.12|16439.4|16359.4|16438.58|16358.58|10
1730590580000|2024-11-02 23:36:20|16439.5|16359.5|16437.99|16357.99|16439.59|16359.59|16437.9|16357.9|7
1730590590000|2024-11-02 23:36:30|16437.95|16357.95|16437.62|16357.62|16437.95|16357.95|16437.37|16357.37|9
1730590600000|2024-11-02 23:36:40|16437.4|16357.4|16437.5|16357.5|16437.65|16357.65|16437.4|16357.4|10
1730590610000|2024-11-02 23:36:50|16437.75|16357.75|16437.37|16357.37|16437.75|16357.75|16436.89|16356.89|10
1730590620000|2024-11-02 23:37:00|16437.59|16357.59|16438.72|16358.72|16438.72|16358.72|16437.59|16357.59|9
1730590630000|2024-11-02 23:37:10|16438.12|16358.12|16438.09|16358.09|16438.21|16358.21|16438.07|16358.07|9
1730590640000|2024-11-02 23:37:20|16438.62|16358.62|16438.51|16358.51|16438.62|16358.62|16438.46|16358.46|7
1730590650000|2024-11-02 23:37:30|16438.34|16358.34|16436.15|16356.15|16438.34|16358.34|16436.07|16356.07|9
1730590660000|2024-11-02 23:37:40|16436.18|16356.18|16437.09|16357.09|16437.09|16357.09|16436.07|16356.07|7
1730590670000|2024-11-02 23:37:50|16437.04|16357.04|16437.39|16357.39|16437.39|16357.39|16436.63|16356.63|10
1730590680000|2024-11-02 23:38:00|16437.42|16357.42|16438.79|16358.79|16438.9|16358.9|16437.42|16357.42|9
1730590690000|2024-11-02 23:38:10|16438.78|16358.78|16438.32|16358.32|16439.01|16359.01|16438.29|16358.29|10
1730590700000|2024-11-02 23:38:20|16438.34|16358.34|16437.85|16357.85|16438.39|16358.39|16437.85|16357.85|7
1730590710000|2024-11-02 23:38:30|16437.83|16357.83|16438.43|16358.43|16438.66|16358.66|16437.81|16357.81|10
1730590720000|2024-11-02 23:38:40|16438.58|16358.58|16439.47|16359.47|16439.47|16359.47|16438.58|16358.58|8
1730590730000|2024-11-02 23:38:50|16439.68|16359.68|16439.51|16359.51|16439.8|16359.8|16439.48|16359.48|8
1730590740000|2024-11-02 23:39:00|16439.52|16359.52|16443.76|16363.76|16443.85|16363.85|16439.41|16359.41|10
1730590750000|2024-11-02 23:39:10|16444.17|16364.17|16444.7|16364.7|16444.82|16364.82|16444.17|16364.17|10
1730590760000|2024-11-02 23:39:20|16444.71|16364.71|16444.46|16364.46|16444.72|16364.72|16444.44|16364.44|8
1730590770000|2024-11-02 23:39:30|16444.23|16364.23|16443.84|16363.84|16444.56|16364.56|16443.67|16363.67|9
1730590780000|2024-11-02 23:39:40|16443.57|16363.57|16443.42|16363.42|16443.57|16363.57|16443.27|16363.27|10
1730590790000|2024-11-02 23:39:50|16443.49|16363.49|16443.05|16363.05|16443.59|16363.59|16443.05|16363.05|7
1730590800000|2024-11-02 23:40:00|16442.48|16362.48|16440.99|16360.99|16442.48|16362.48|16440.14|16360.14|7
1730590810000|2024-11-02 23:40:10|16440.86|16360.86|16440.18|16360.18|16440.86|16360.86|16440.17|16360.17|9
1730590820000|2024-11-02 23:40:20|16440.38|16360.38|16441.12|16361.12|16441.16|16361.16|16440.27|16360.27|9
1730590830000|2024-11-02 23:40:30|16441.41|16361.41|16441.79|16361.79|16441.79|16361.79|16441.41|16361.41|8
1730590840000|2024-11-02 23:40:40|16441.78|16361.78|16442.1|16362.1|16442.19|16362.19|16441.78|16361.78|8
1730590850000|2024-11-02 23:40:50|16441.97|16361.97|16441.53|16361.53|16442.33|16362.33|16441.51|16361.51|9
1730590860000|2024-11-02 23:41:00|16442.6|16362.6|16443.37|16363.37|16443.47|16363.47|16442.6|16362.6|9
1730590870000|2024-11-02 23:41:10|16443.36|16363.36|16443.26|16363.26|16443.76|16363.76|16443.24|16363.24|9
1730590880000|2024-11-02 23:41:20|16443.22|16363.22|16442.07|16362.07|16443.22|16363.22|16441.99|16361.99|9
1730590890000|2024-11-02 23:41:30|16442.08|16362.08|16442.23|16362.23|16442.23|16362.23|16442.08|16362.08|7
1730590900000|2024-11-02 23:41:40|16442.24|16362.24|16442.79|16362.79|16442.79|16362.79|16442.17|16362.17|9
1730590910000|2024-11-02 23:41:50|16443.05|16363.05|16443.48|16363.48|16443.54|16363.54|16443.05|16363.05|9
1730590920000|2024-11-02 23:42:00|16443.35|16363.35|16444.24|16364.24|16444.24|16364.24|16443.3|16363.3|9
1730590930000|2024-11-02 23:42:10|16444.77|16364.77|16446.46|16366.46|16446.46|16366.46|16444.77|16364.77|10
1730590940000|2024-11-02 23:42:20|16446.54|16366.54|16448.25|16368.25|16448.25|16368.25|16446.36|16366.36|10
1730590950000|2024-11-02 23:42:30|16448.39|16368.39|16449.02|16369.02|16449.12|16369.12|16448.39|16368.39|8
1730590960000|2024-11-02 23:42:40|16449.06|16369.06|16448.28|16368.28|16449.06|16369.06|16448.28|16368.28|10
1730590970000|2024-11-02 23:42:50|16448.17|16368.17|16448.17|16368.17|16448.17|16368.17|16448.11|16368.11|4
1730590980000|2024-11-02 23:43:00|16448.18|16368.18|16448.53|16368.53|16448.53|16368.53|16447.87|16367.87|9
1730590990000|2024-11-02 23:43:10|16448.65|16368.65|16448.62|16368.62|16448.73|16368.73|16448.58|16368.58|9
1730591000000|2024-11-02 23:43:20|16448.86|16368.86|16449.01|16369.01|16449.11|16369.11|16448.85|16368.85|9
1730591010000|2024-11-02 23:43:30|16449.12|16369.12|16450.01|16370.01|16450.01|16370.01|16449.07|16369.07|8
1730591020000|2024-11-02 23:43:40|16450.16|16370.16|16450.38|16370.38|16450.5|16370.5|16450.16|16370.16|10
1730591030000|2024-11-02 23:43:50|16450.39|16370.39|16450.76|16370.76|16450.76|16370.76|16450.24|16370.24|7
1730591040000|2024-11-02 23:44:00|16450.75|16370.75|16450.59|16370.59|16450.75|16370.75|16450.59|16370.59|5
1730591050000|2024-11-02 23:44:10|16450.37|16370.37|16450.92|16370.92|16450.92|16370.92|16450.37|16370.37|10
1730591060000|2024-11-02 23:44:20|16450.88|16370.88|16451.61|16371.61|16452.69|16372.69|16450.88|16370.88|9
1730591070000|2024-11-02 23:44:30|16451.16|16371.16|16451|16371|16451.16|16371.16|16450.75|16370.75|10
1730591080000|2024-11-02 23:44:40|16450.99|16370.99|16451.08|16371.08|16451.08|16371.08|16450.81|16370.81|8
1730591090000|2024-11-02 23:44:50|16451.43|16371.43|16451.27|16371.27|16451.46|16371.46|16451.25|16371.25|10
1730591100000|2024-11-02 23:45:00|16451.44|16371.44|16452.82|16372.82|16452.82|16372.82|16451.23|16371.23|10
1730591110000|2024-11-02 23:45:10|16453.34|16373.34|16455.58|16375.58|16455.58|16375.58|16453.34|16373.34|10
1730591120000|2024-11-02 23:45:20|16455.74|16375.74|16453.72|16373.72|16455.74|16375.74|16453.72|16373.72|10
1730591130000|2024-11-02 23:45:30|16453.7|16373.7|16453.71|16373.71|16453.82|16373.82|16453.63|16373.63|8
1730591140000|2024-11-02 23:45:40|16453.74|16373.74|16452.81|16372.81|16453.74|16373.74|16451.8|16371.8|10
1730591150000|2024-11-02 23:45:50|16453.34|16373.34|16452.7|16372.7|16453.85|16373.85|16452.7|16372.7|9
1730591160000|2024-11-02 23:46:00|16452.79|16372.79|16447.51|16367.51|16452.79|16372.79|16447.51|16367.51|7
1730591170000|2024-11-02 23:46:10|16447.5|16367.5|16447.66|16367.66|16447.66|16367.66|16447.34|16367.34|8
1730591180000|2024-11-02 23:46:20|16448.18|16368.18|16448.26|16368.26|16448.52|16368.52|16448.16|16368.16|8
1730591190000|2024-11-02 23:46:30|16448.11|16368.11|16450.55|16370.55|16450.69|16370.69|16448.11|16368.11|10
1730591200000|2024-11-02 23:46:40|16450.56|16370.56|16450.56|16370.56|16450.67|16370.67|16450.47|16370.47|8
1730591210000|2024-11-02 23:46:50|16450.5|16370.5|16453.34|16373.34|16453.34|16373.34|16450.5|16370.5|10
1730591220000|2024-11-02 23:47:00|16453.69|16373.69|16457.93|16377.93|16457.93|16377.93|16453.69|16373.69|8
1730591230000|2024-11-02 23:47:10|16458.12|16378.12|16460.09|16380.09|16460.09|16380.09|16458.12|16378.12|9
1730591240000|2024-11-02 23:47:20|16458.84|16378.84|16457.17|16377.17|16459.29|16379.29|16456.43|16376.43|10
1730591250000|2024-11-02 23:47:30|16457.11|16377.11|16459.53|16379.53|16459.58|16379.58|16456.98|16376.98|10
1730591260000|2024-11-02 23:47:40|16459.57|16379.57|16460.72|16380.72|16460.72|16380.72|16459.57|16379.57|9
1730591270000|2024-11-02 23:47:50|16460.69|16380.69|16462.3|16382.3|16462.3|16382.3|16460.69|16380.69|10
1730591280000|2024-11-02 23:48:00|16462.33|16382.33|16463.29|16383.29|16463.35|16383.35|16462.33|16382.33|10
1730591290000|2024-11-02 23:48:10|16463.32|16383.32|16463.05|16383.05|16463.43|16383.43|16463.05|16383.05|8
1730591300000|2024-11-02 23:48:20|16463.04|16383.04|16462.69|16382.69|16463.08|16383.08|16462.66|16382.66|9
1730591310000|2024-11-02 23:48:30|16462.72|16382.72|16464.9|16384.9|16464.9|16384.9|16462.71|16382.71|7
1730591320000|2024-11-02 23:48:40|16464.93|16384.93|16470.32|16390.32|16470.32|16390.32|16464.93|16384.93|6
1730591330000|2024-11-02 23:48:50|16470.31|16390.31|16470.18|16390.18|16470.53|16390.53|16470.18|16390.18|5
1730591340000|2024-11-02 23:49:00|16470.17|16390.17|16470.62|16390.62|16470.62|16390.62|16470.17|16390.17|9
1730591350000|2024-11-02 23:49:10|16470.51|16390.51|16469.86|16389.86|16470.51|16390.51|16469.49|16389.49|10
1730591360000|2024-11-02 23:49:20|16469.85|16389.85|16470.11|16390.11|16470.13|16390.13|16469.55|16389.55|8
1730591370000|2024-11-02 23:49:30|16470.13|16390.13|16470.08|16390.08|16470.17|16390.17|16470.03|16390.03|10
1730591380000|2024-11-02 23:49:40|16470.18|16390.18|16469.96|16389.96|16470.25|16390.25|16469.54|16389.54|10
1730591390000|2024-11-02 23:49:50|16470|16390|16470.58|16390.58|16470.58|16390.58|16470|16390|8
1730591400000|2024-11-02 23:50:00|16470.56|16390.56|16471.08|16391.08|16471.08|16391.08|16470.56|16390.56|9
1730591410000|2024-11-02 23:50:10|16471.09|16391.09|16470.9|16390.9|16471.09|16391.09|16470.83|16390.83|8
1730591420000|2024-11-02 23:50:20|16470.95|16390.95|16470.96|16390.96|16470.96|16390.96|16470.74|16390.74|9
1730591430000|2024-11-02 23:50:30|16470.97|16390.97|16471.34|16391.34|16471.65|16391.65|16470.97|16390.97|8
1730591440000|2024-11-02 23:50:40|16471.45|16391.45|16471.78|16391.78|16471.78|16391.78|16471.31|16391.31|6
1730591450000|2024-11-02 23:50:50|16471.95|16391.95|16472.97|16392.97|16473.14|16393.14|16471.91|16391.91|8
1730591460000|2024-11-02 23:51:00|16472.94|16392.94|16473.93|16393.93|16473.93|16393.93|16472.93|16392.93|10
1730591470000|2024-11-02 23:51:10|16473.99|16393.99|16471.79|16391.79|16473.99|16393.99|16471.79|16391.79|10
1730591480000|2024-11-02 23:51:20|16471.78|16391.78|16471.34|16391.34|16471.96|16391.96|16471.34|16391.34|10
1730591490000|2024-11-02 23:51:30|16471.24|16391.24|16470.04|16390.04|16471.24|16391.24|16470.04|16390.04|10
1730591500000|2024-11-02 23:51:40|16470|16390|16471.04|16391.04|16471.04|16391.04|16469.63|16389.63|10
1730591510000|2024-11-02 23:51:50|16470.99|16390.99|16471.13|16391.13|16471.21|16391.21|16470.91|16390.91|9
1730591520000|2024-11-02 23:52:00|16471.04|16391.04|16471.65|16391.65|16471.66|16391.66|16470.99|16390.99|9
1730591530000|2024-11-02 23:52:10|16471.66|16391.66|16475.07|16395.07|16475.07|16395.07|16471.66|16391.66|10
1730591540000|2024-11-02 23:52:20|16475.08|16395.08|16476.63|16396.63|16476.63|16396.63|16475.08|16395.08|10
1730591550000|2024-11-02 23:52:30|16476.58|16396.58|16477.33|16397.33|16477.35|16397.35|16476.58|16396.58|9
1730591560000|2024-11-02 23:52:40|16477.36|16397.36|16477.44|16397.44|16477.66|16397.66|16477.36|16397.36|8
1730591570000|2024-11-02 23:52:50|16477.45|16397.45|16477.2|16397.2|16477.45|16397.45|16477.1|16397.1|7
1730591580000|2024-11-02 23:53:00|16477.53|16397.53|16477.67|16397.67|16477.87|16397.87|16477.5|16397.5|8
1730591590000|2024-11-02 23:53:10|16477.57|16397.57|16477.31|16397.31|16477.8|16397.8|16477.31|16397.31|10
1730591600000|2024-11-02 23:53:20|16477.18|16397.18|16476.46|16396.46|16477.19|16397.19|16476.46|16396.46|7
1730591610000|2024-11-02 23:53:30|16476.45|16396.45|16476.57|16396.57|16476.58|16396.58|16476.45|16396.45|7
1730591620000|2024-11-02 23:53:40|16476.34|16396.34|16476.18|16396.18|16476.48|16396.48|16476.11|16396.11|9
1730591630000|2024-11-02 23:53:50|16476.12|16396.12|16475.83|16395.83|16476.12|16396.12|16475.83|16395.83|7
1730591640000|2024-11-02 23:54:00|16475.76|16395.76|16476.64|16396.64|16476.64|16396.64|16475.76|16395.76|9
1730591650000|2024-11-02 23:54:10|16476.62|16396.62|16476.96|16396.96|16476.96|16396.96|16476.41|16396.41|8
1730591660000|2024-11-02 23:54:20|16476.99|16396.99|16476.95|16396.95|16477.06|16397.06|16476.7|16396.7|10
1730591670000|2024-11-02 23:54:30|16476.88|16396.88|16476.92|16396.92|16477.05|16397.05|16476.88|16396.88|8
1730591680000|2024-11-02 23:54:40|16477.11|16397.11|16480.4|16400.4|16480.4|16400.4|16477.11|16397.11|10
1730591690000|2024-11-02 23:54:50|16480.36|16400.36|16478.21|16398.21|16480.36|16400.36|16478.21|16398.21|10
1730591700000|2024-11-02 23:55:00|16478.41|16398.41|16477.69|16397.69|16478.47|16398.47|16477.62|16397.62|9
1730591710000|2024-11-02 23:55:10|16477.77|16397.77|16477.47|16397.47|16477.8|16397.8|16477.4|16397.4|8
1730591720000|2024-11-02 23:55:20|16477.46|16397.46|16477.4|16397.4|16477.7|16397.7|16477.07|16397.07|9
1730591730000|2024-11-02 23:55:30|16477.46|16397.46|16477.18|16397.18|16477.46|16397.46|16477.18|16397.18|9
1730591740000|2024-11-02 23:55:40|16476.92|16396.92|16476.59|16396.59|16476.92|16396.92|16476.55|16396.55|9
1730591750000|2024-11-02 23:55:50|16476.56|16396.56|16477.51|16397.51|16477.51|16397.51|16476.56|16396.56|8
1730591760000|2024-11-02 23:56:00|16477.52|16397.52|16476.8|16396.8|16477.78|16397.78|16476.8|16396.8|10
1730591770000|2024-11-02 23:56:10|16476.72|16396.72|16475.77|16395.77|16476.72|16396.72|16475.77|16395.77|9
1730591780000|2024-11-02 23:56:20|16475.95|16395.95|16475.65|16395.65|16476.13|16396.13|16475.65|16395.65|9
1730591790000|2024-11-02 23:56:30|16475.66|16395.66|16477.51|16397.51|16478.04|16398.04|16475.66|16395.66|10
1730591800000|2024-11-02 23:56:40|16477.5|16397.5|16478.53|16398.53|16478.53|16398.53|16477.5|16397.5|10
1730591810000|2024-11-02 23:56:50|16478.42|16398.42|16478.65|16398.65|16478.67|16398.67|16478.42|16398.42|9
1730591820000|2024-11-02 23:57:00|16478.67|16398.67|16478.97|16398.97|16478.97|16398.97|16478.66|16398.66|8
1730591830000|2024-11-02 23:57:10|16479.03|16399.03|16479.01|16399.01|16479.13|16399.13|16479.01|16399.01|10
1730591840000|2024-11-02 23:57:20|16478.98|16398.98|16479.27|16399.27|16479.28|16399.28|16478.97|16398.97|8
1730591850000|2024-11-02 23:57:30|16479.23|16399.23|16478.89|16398.89|16479.23|16399.23|16478.89|16398.89|6
1730591860000|2024-11-02 23:57:40|16478.75|16398.75|16478.17|16398.17|16478.83|16398.83|16478.12|16398.12|6
1730591870000|2024-11-02 23:57:50|16478.16|16398.16|16477.73|16397.73|16478.16|16398.16|16477.69|16397.69|10
1730591880000|2024-11-02 23:58:00|16477.5|16397.5|16476.95|16396.95|16477.5|16397.5|16476.85|16396.85|10
1730591890000|2024-11-02 23:58:10|16476.97|16396.97|16476.69|16396.69|16476.98|16396.98|16476.67|16396.67|8
1730591900000|2024-11-02 23:58:20|16476.7|16396.7|16476.62|16396.62|16476.92|16396.92|16476.53|16396.53|9
1730591910000|2024-11-02 23:58:30|16476.57|16396.57|16477.24|16397.24|16477.43|16397.43|16476.57|16396.57|9
1730591920000|2024-11-02 23:58:40|16477.86|16397.86|16478.99|16398.99|16478.99|16398.99|16477.84|16397.84|9
1730591930000|2024-11-02 23:58:50|16479.04|16399.04|16479.86|16399.86|16480.01|16400.01|16479.04|16399.04|8
1730591940000|2024-11-02 23:59:00|16479.83|16399.83|16479.69|16399.69|16479.83|16399.83|16479.54|16399.54|9
1730591950000|2024-11-02 23:59:10|16479.8|16399.8|16480.1|16400.1|16480.41|16400.41|16479.8|16399.8|10
1730591960000|2024-11-02 23:59:20|16480.15|16400.15|16479.7|16399.7|16480.15|16400.15|16479.43|16399.43|10
1730591970000|2024-11-02 23:59:30|16479.98|16399.98|16478.46|16398.46|16480.6|16400.6|16478.46|16398.46|10
1730591980000|2024-11-02 23:59:40|16478.38|16398.38|16478|16398|16478.38|16398.38|16478|16398|9
1730591990000|2024-11-02 23:59:50|16477.98|16397.98|16481.43|16401.43|16481.43|16401.43|16477.98|16397.98|8
1730592000000|2024-11-03 00:00:00|16481.23|16401.23|16483.84|16403.84|16484.01|16404.01|16481.23|16401.23|9
1730592010000|2024-11-03 00:00:10|16484.23|16404.23|16487.09|16407.09|16487.09|16407.09|16483.79|16403.79|10
1730592020000|2024-11-03 00:00:20|16487.38|16407.38|16490.26|16410.26|16490.26|16410.26|16487.38|16407.38|10
1730592030000|2024-11-03 00:00:30|16490.28|16410.28|16490.41|16410.41|16490.59|16410.59|16490.05|16410.05|10
1730592040000|2024-11-03 00:00:40|16490.6|16410.6|16489.75|16409.75|16490.6|16410.6|16489.67|16409.67|10
1730592050000|2024-11-03 00:00:50|16489.76|16409.76|16490.43|16410.43|16490.43|16410.43|16489.72|16409.72|10
1730592060000|2024-11-03 00:01:00|16490.76|16410.76|16491.84|16411.84|16491.87|16411.87|16490.76|16410.76|10
1730592070000|2024-11-03 00:01:10|16491.85|16411.85|16491.67|16411.67|16491.85|16411.85|16491.57|16411.57|10
1730592080000|2024-11-03 00:01:20|16491.63|16411.63|16492.05|16412.05|16492.09|16412.09|16491.53|16411.53|10
1730592090000|2024-11-03 00:01:30|16492.13|16412.13|16493.1|16413.1|16493.1|16413.1|16492.13|16412.13|9
1730592100000|2024-11-03 00:01:40|16493.22|16413.22|16493.6|16413.6|16493.6|16413.6|16492.99|16412.99|10
1730592110000|2024-11-03 00:01:50|16493.78|16413.78|16494.61|16414.61|16494.79|16414.79|16493.78|16413.78|10
1730592120000|2024-11-03 00:02:00|16494.52|16414.52|16496.78|16416.78|16496.78|16416.78|16494.52|16414.52|9
1730592130000|2024-11-03 00:02:10|16496.8|16416.8|16496.9|16416.9|16496.95|16416.95|16496.79|16416.79|9
1730592140000|2024-11-03 00:02:20|16497.21|16417.21|16497.51|16417.51|16497.8|16417.8|16497.21|16417.21|10
1730592150000|2024-11-03 00:02:30|16497.65|16417.65|16494.83|16414.83|16497.65|16417.65|16494.83|16414.83|10
1730592160000|2024-11-03 00:02:40|16494.81|16414.81|16494.37|16414.37|16495.07|16415.07|16494.37|16414.37|10
1730592170000|2024-11-03 00:02:50|16494.23|16414.23|16493.84|16413.84|16494.24|16414.24|16493.84|16413.84|9
1730592180000|2024-11-03 00:03:00|16493.78|16413.78|16492.14|16412.14|16493.78|16413.78|16492.1|16412.1|10
1730592190000|2024-11-03 00:03:10|16492.1|16412.1|16491.57|16411.57|16492.1|16412.1|16491.57|16411.57|8
1730592200000|2024-11-03 00:03:20|16491.61|16411.61|16487.79|16407.79|16491.61|16411.61|16487.79|16407.79|10
1730592210000|2024-11-03 00:03:30|16487.82|16407.82|16485.99|16405.99|16487.87|16407.87|16485.93|16405.93|9
1730592220000|2024-11-03 00:03:40|16486|16406|16485.3|16405.3|16486.31|16406.31|16485.2|16405.2|9
1730592230000|2024-11-03 00:03:50|16485.25|16405.25|16484.42|16404.42|16485.45|16405.45|16484.42|16404.42|10
1730592240000|2024-11-03 00:04:00|16484.35|16404.35|16483.43|16403.43|16484.35|16404.35|16483.42|16403.42|10
1730592250000|2024-11-03 00:04:10|16483.3|16403.3|16484.49|16404.49|16484.49|16404.49|16482.88|16402.88|9
1730592260000|2024-11-03 00:04:20|16484.55|16404.55|16484.92|16404.92|16484.92|16404.92|16484.51|16404.51|10
1730592270000|2024-11-03 00:04:30|16485.01|16405.01|16485.17|16405.17|16485.6|16405.6|16485.01|16405.01|10
1730592280000|2024-11-03 00:04:40|16485.09|16405.09|16482.39|16402.39|16485.09|16405.09|16482.39|16402.39|10
1730592290000|2024-11-03 00:04:50|16482.33|16402.33|16484.4|16404.4|16484.4|16404.4|16481.52|16401.52|10
1730592300000|2024-11-03 00:05:00|16484.33|16404.33|16483.35|16403.35|16484.48|16404.48|16483.32|16403.32|10
1730592310000|2024-11-03 00:05:10|16483.39|16403.39|16484.64|16404.64|16484.64|16404.64|16483.39|16403.39|9
1730592320000|2024-11-03 00:05:20|16484.73|16404.73|16484.22|16404.22|16484.77|16404.77|16484.22|16404.22|10
1730592330000|2024-11-03 00:05:30|16484.19|16404.19|16483.06|16403.06|16484.37|16404.37|16483.06|16403.06|9
1730592340000|2024-11-03 00:05:40|16482.8|16402.8|16481.19|16401.19|16482.8|16402.8|16481.19|16401.19|10
1730592350000|2024-11-03 00:05:50|16481.26|16401.26|16480.49|16400.49|16481.26|16401.26|16480.49|16400.49|10
1730592360000|2024-11-03 00:06:00|16480.37|16400.37|16479.41|16399.41|16480.37|16400.37|16479.19|16399.19|10
1730592370000|2024-11-03 00:06:10|16479.27|16399.27|16478.95|16398.95|16479.33|16399.33|16478.76|16398.76|10
1730592380000|2024-11-03 00:06:20|16478.97|16398.97|16477.6|16397.6|16478.97|16398.97|16477.47|16397.47|9
1730592390000|2024-11-03 00:06:30|16477.57|16397.57|16478.31|16398.31|16478.31|16398.31|16477.57|16397.57|9
1730592400000|2024-11-03 00:06:40|16478.99|16398.99|16478.83|16398.83|16479.33|16399.33|16478.73|16398.73|10
1730592410000|2024-11-03 00:06:50|16478.41|16398.41|16477.3|16397.3|16479.2|16399.2|16477.3|16397.3|9
1730592420000|2024-11-03 00:07:00|16477.03|16397.03|16475.08|16395.08|16477.03|16397.03|16475.08|16395.08|10
1730592430000|2024-11-03 00:07:10|16475.13|16395.13|16475.19|16395.19|16475.45|16395.45|16475.13|16395.13|8
1730592440000|2024-11-03 00:07:20|16474.99|16394.99|16473.41|16393.41|16474.99|16394.99|16473.41|16393.41|10
1730592450000|2024-11-03 00:07:30|16473.18|16393.18|16472.89|16392.89|16473.49|16393.49|16472.89|16392.89|10
1730592460000|2024-11-03 00:07:40|16472.86|16392.86|16472.91|16392.91|16473.25|16393.25|16472.56|16392.56|10
1730592470000|2024-11-03 00:07:50|16471.66|16391.66|16469.49|16389.49|16471.66|16391.66|16469.48|16389.48|10
1730592480000|2024-11-03 00:08:00|16469.47|16389.47|16467.47|16387.47|16469.47|16389.47|16466.74|16386.74|10
1730592490000|2024-11-03 00:08:10|16466.97|16386.97|16467.77|16387.77|16467.77|16387.77|16466.91|16386.91|8
1730592500000|2024-11-03 00:08:20|16467.95|16387.95|16467.22|16387.22|16468.16|16388.16|16467.11|16387.11|9
1730592510000|2024-11-03 00:08:30|16467.25|16387.25|16466.87|16386.87|16467.57|16387.57|16466.87|16386.87|9
1730592520000|2024-11-03 00:08:40|16467.07|16387.07|16467.46|16387.46|16467.69|16387.69|16467.07|16387.07|9
1730592530000|2024-11-03 00:08:50|16467.56|16387.56|16470.29|16390.29|16470.32|16390.32|16467.56|16387.56|9
1730592540000|2024-11-03 00:09:00|16470.21|16390.21|16470|16390|16470.21|16390.21|16469.97|16389.97|8
1730592550000|2024-11-03 00:09:10|16469.99|16389.99|16471.78|16391.78|16472.34|16392.34|16469.99|16389.99|10
1730592560000|2024-11-03 00:09:20|16471.93|16391.93|16476.52|16396.52|16476.52|16396.52|16471.93|16391.93|10
1730592570000|2024-11-03 00:09:30|16476.89|16396.89|16477.23|16397.23|16477.32|16397.32|16476.72|16396.72|9
1730592580000|2024-11-03 00:09:40|16477.64|16397.64|16478.11|16398.11|16478.11|16398.11|16477.64|16397.64|10
1730592590000|2024-11-03 00:09:50|16478.42|16398.42|16480.51|16400.51|16480.51|16400.51|16478.41|16398.41|10
1730592600000|2024-11-03 00:10:00|16480.55|16400.55|16481.81|16401.81|16482.27|16402.27|16480.55|16400.55|10
1730592610000|2024-11-03 00:10:10|16482.21|16402.21|16482.96|16402.96|16483.27|16403.27|16482.21|16402.21|9
1730592620000|2024-11-03 00:10:20|16483.18|16403.18|16482.49|16402.49|16483.18|16403.18|16482.49|16402.49|7
1730592630000|2024-11-03 00:10:30|16482.64|16402.64|16482.79|16402.79|16482.93|16402.93|16482.59|16402.59|9
1730592640000|2024-11-03 00:10:40|16482.76|16402.76|16483.48|16403.48|16483.48|16403.48|16482.76|16402.76|9
1730592650000|2024-11-03 00:10:50|16483.49|16403.49|16483.5|16403.5|16483.77|16403.77|16483.41|16403.41|9
1730592660000|2024-11-03 00:11:00|16483.57|16403.57|16482.44|16402.44|16483.57|16403.57|16482.44|16402.44|8
1730592670000|2024-11-03 00:11:10|16481.85|16401.85|16479.16|16399.16|16481.86|16401.86|16479.16|16399.16|10
1730592680000|2024-11-03 00:11:20|16478.87|16398.87|16479.02|16399.02|16479.09|16399.09|16478.87|16398.87|9
1730592690000|2024-11-03 00:11:30|16478.9|16398.9|16478.03|16398.03|16479.21|16399.21|16478.03|16398.03|9
1730592700000|2024-11-03 00:11:40|16478.05|16398.05|16478.31|16398.31|16478.32|16398.32|16477.98|16397.98|9
1730592710000|2024-11-03 00:11:50|16478.29|16398.29|16479.8|16399.8|16479.8|16399.8|16478.29|16398.29|9
1730592720000|2024-11-03 00:12:00|16480.31|16400.31|16486.7|16406.7|16486.7|16406.7|16480.31|16400.31|10
1730592730000|2024-11-03 00:12:10|16487.26|16407.26|16488.71|16408.71|16488.71|16408.71|16487.26|16407.26|10
1730592740000|2024-11-03 00:12:20|16489.42|16409.42|16490.3|16410.3|16490.41|16410.41|16489.42|16409.42|10
1730592750000|2024-11-03 00:12:30|16490.31|16410.31|16492.88|16412.88|16492.88|16412.88|16490.29|16410.29|10
1730592760000|2024-11-03 00:12:40|16493.16|16413.16|16492.28|16412.28|16494.21|16414.21|16492.28|16412.28|8
1730592770000|2024-11-03 00:12:50|16492.76|16412.76|16495.03|16415.03|16495.03|16415.03|16492.75|16412.75|8
1730592780000|2024-11-03 00:13:00|16495.55|16415.55|16496.61|16416.61|16496.68|16416.68|16495.55|16415.55|10
1730592790000|2024-11-03 00:13:10|16496.45|16416.45|16496.32|16416.32|16497.01|16417.01|16496.32|16416.32|10
1730592800000|2024-11-03 00:13:20|16496.31|16416.31|16496.89|16416.89|16496.91|16416.91|16496.31|16416.31|10
1730592810000|2024-11-03 00:13:30|16496.95|16416.95|16497.41|16417.41|16497.41|16417.41|16496.83|16416.83|10
1730592820000|2024-11-03 00:13:40|16497.5|16417.5|16497.9|16417.9|16498.27|16418.27|16497.22|16417.22|7
1730592830000|2024-11-03 00:13:50|16497.81|16417.81|16495.75|16415.75|16497.81|16417.81|16495.75|16415.75|9
1730592840000|2024-11-03 00:14:00|16495.48|16415.48|16495.25|16415.25|16495.48|16415.48|16494.88|16414.88|10
1730592850000|2024-11-03 00:14:10|16495.24|16415.24|16495.61|16415.61|16495.7|16415.7|16495.24|16415.24|9
1730592860000|2024-11-03 00:14:20|16495.66|16415.66|16496.05|16416.05|16496.05|16416.05|16495.65|16415.65|7
1730592870000|2024-11-03 00:14:30|16496.11|16416.11|16496.21|16416.21|16496.43|16416.43|16496.06|16416.06|10
1730592880000|2024-11-03 00:14:40|16496.46|16416.46|16495.24|16415.24|16496.64|16416.64|16495.24|16415.24|10
1730592890000|2024-11-03 00:14:50|16495.29|16415.29|16495.26|16415.26|16495.37|16415.37|16495.26|16415.26|9
1730592900000|2024-11-03 00:15:00|16495.27|16415.27|16494.56|16414.56|16495.27|16415.27|16494.56|16414.56|8
1730592910000|2024-11-03 00:15:10|16494.11|16414.11|16492.5|16412.5|16494.11|16414.11|16492.48|16412.48|10
1730592920000|2024-11-03 00:15:20|16492.47|16412.47|16491.24|16411.24|16492.47|16412.47|16491.24|16411.24|9
1730592930000|2024-11-03 00:15:30|16490.99|16410.99|16489.01|16409.01|16490.99|16410.99|16489.01|16409.01|10
1730592940000|2024-11-03 00:15:40|16488.97|16408.97|16489.27|16409.27|16489.27|16409.27|16488.3|16408.3|9
1730592950000|2024-11-03 00:15:50|16489.56|16409.56|16489.41|16409.41|16489.59|16409.59|16489.25|16409.25|9
1730592960000|2024-11-03 00:16:00|16489.4|16409.4|16489.29|16409.29|16489.83|16409.83|16489.24|16409.24|10
1730592970000|2024-11-03 00:16:10|16489.31|16409.31|16489.02|16409.02|16489.35|16409.35|16488.9|16408.9|10
1730592980000|2024-11-03 00:16:20|16489.12|16409.12|16488.06|16408.06|16489.12|16409.12|16488.03|16408.03|10
1730592990000|2024-11-03 00:16:30|16488.03|16408.03|16486.96|16406.96|16488.03|16408.03|16486.96|16406.96|10
1730593000000|2024-11-03 00:16:40|16486.76|16406.76|16486.86|16406.86|16486.89|16406.89|16486.72|16406.72|7
1730593010000|2024-11-03 00:16:50|16486.87|16406.87|16487.76|16407.76|16487.76|16407.76|16486.87|16406.87|9
1730593020000|2024-11-03 00:17:00|16487.71|16407.71|16487.41|16407.41|16487.92|16407.92|16487.41|16407.41|8
1730593030000|2024-11-03 00:17:10|16487.45|16407.45|16489.12|16409.12|16489.12|16409.12|16487.4|16407.4|8
1730593040000|2024-11-03 00:17:20|16489.89|16409.89|16490.45|16410.45|16490.85|16410.85|16489.89|16409.89|10
1730593050000|2024-11-03 00:17:30|16490.31|16410.31|16490.48|16410.48|16490.48|16410.48|16490.26|16410.26|7
1730593060000|2024-11-03 00:17:40|16490.5|16410.5|16493.74|16413.74|16493.74|16413.74|16490.49|16410.49|8
1730593070000|2024-11-03 00:17:50|16493.72|16413.72|16494.13|16414.13|16494.9|16414.9|16493.72|16413.72|9
1730593080000|2024-11-03 00:18:00|16494.24|16414.24|16491.82|16411.82|16494.24|16414.24|16491.8|16411.8|9
1730593090000|2024-11-03 00:18:10|16491.73|16411.73|16492.32|16412.32|16492.32|16412.32|16491.63|16411.63|9
1730593100000|2024-11-03 00:18:20|16492.3|16412.3|16488.98|16408.98|16492.3|16412.3|16488.98|16408.98|8
1730593110000|2024-11-03 00:18:30|16489.09|16409.09|16489.39|16409.39|16489.4|16409.4|16488.76|16408.76|10
1730593120000|2024-11-03 00:18:40|16489.36|16409.36|16487.94|16407.94|16489.36|16409.36|16487.9|16407.9|10
1730593130000|2024-11-03 00:18:50|16487.73|16407.73|16487.42|16407.42|16487.73|16407.73|16487.29|16407.29|9
1730593140000|2024-11-03 00:19:00|16487.55|16407.55|16487.94|16407.94|16487.94|16407.94|16487.44|16407.44|10
1730593150000|2024-11-03 00:19:10|16487.83|16407.83|16488.56|16408.56|16488.56|16408.56|16487.81|16407.81|9
1730593160000|2024-11-03 00:19:20|16488.58|16408.58|16486.86|16406.86|16488.58|16408.58|16486.86|16406.86|9
1730593170000|2024-11-03 00:19:30|16486.64|16406.64|16486.13|16406.13|16486.64|16406.64|16485.53|16405.53|10
1730593180000|2024-11-03 00:19:40|16486.46|16406.46|16486.17|16406.17|16486.46|16406.46|16486.01|16406.01|10
1730593190000|2024-11-03 00:19:50|16486.29|16406.29|16486.39|16406.39|16486.39|16406.39|16486.09|16406.09|9
1730593200000|2024-11-03 00:20:00|16486.42|16406.42|16486.63|16406.63|16486.63|16406.63|16486.17|16406.17|10
1730593210000|2024-11-03 00:20:10|16486.68|16406.68|16485.9|16405.9|16486.68|16406.68|16485.9|16405.9|10
1730593220000|2024-11-03 00:20:20|16485.88|16405.88|16485.82|16405.82|16486.78|16406.78|16485.82|16405.82|10
1730593230000|2024-11-03 00:20:30|16485.8|16405.8|16485.44|16405.44|16485.83|16405.83|16485.31|16405.31|9
1730593240000|2024-11-03 00:20:40|16485.5|16405.5|16485.66|16405.66|16485.92|16405.92|16485.48|16405.48|9
1730593250000|2024-11-03 00:20:50|16485.59|16405.59|16481.94|16401.94|16485.59|16405.59|16481.94|16401.94|10
1730593260000|2024-11-03 00:21:00|16481.85|16401.85|16481.24|16401.24|16481.85|16401.85|16481.14|16401.14|9
1730593270000|2024-11-03 00:21:10|16481.58|16401.58|16483.44|16403.44|16484.23|16404.23|16481.58|16401.58|10
1730593280000|2024-11-03 00:21:20|16483.33|16403.33|16483.31|16403.31|16483.54|16403.54|16483.31|16403.31|7
1730593290000|2024-11-03 00:21:30|16483.32|16403.32|16482.32|16402.32|16483.38|16403.38|16482.27|16402.27|10
1730593300000|2024-11-03 00:21:40|16482.24|16402.24|16482.9|16402.9|16482.9|16402.9|16482.06|16402.06|10
1730593310000|2024-11-03 00:21:50|16482.81|16402.81|16482.61|16402.61|16482.92|16402.92|16482.47|16402.47|9
1730593320000|2024-11-03 00:22:00|16482.71|16402.71|16482.5|16402.5|16482.99|16402.99|16482.34|16402.34|9
1730593330000|2024-11-03 00:22:10|16482.58|16402.58|16482.34|16402.34|16483.27|16403.27|16482.34|16402.34|9
1730593340000|2024-11-03 00:22:20|16482.3|16402.3|16481.35|16401.35|16482.36|16402.36|16481.28|16401.28|9
1730593350000|2024-11-03 00:22:30|16481.37|16401.37|16481.3|16401.3|16481.9|16401.9|16481.3|16401.3|10
1730593360000|2024-11-03 00:22:40|16482.06|16402.06|16481.96|16401.96|16482.08|16402.08|16481.85|16401.85|9
1730593370000|2024-11-03 00:22:50|16481.92|16401.92|16481.96|16401.96|16482.03|16402.03|16481.92|16401.92|8
1730593380000|2024-11-03 00:23:00|16481.97|16401.97|16482.52|16402.52|16482.76|16402.76|16481.66|16401.66|8
1730593390000|2024-11-03 00:23:10|16482.51|16402.51|16481.84|16401.84|16482.63|16402.63|16481.84|16401.84|8
1730593400000|2024-11-03 00:23:20|16481.79|16401.79|16481.68|16401.68|16481.94|16401.94|16481.68|16401.68|7
1730593410000|2024-11-03 00:23:30|16481.64|16401.64|16481.07|16401.07|16481.71|16401.71|16481.07|16401.07|6
1730593420000|2024-11-03 00:23:40|16480.76|16400.76|16480.93|16400.93|16480.93|16400.93|16479.88|16399.88|10
1730593430000|2024-11-03 00:23:50|16481.35|16401.35|16481.07|16401.07|16481.47|16401.47|16481.07|16401.07|8
1730593440000|2024-11-03 00:24:00|16480.99|16400.99|16481.64|16401.64|16481.67|16401.67|16480.99|16400.99|10
1730593450000|2024-11-03 00:24:10|16481.63|16401.63|16482.05|16402.05|16482.26|16402.26|16481.63|16401.63|10
1730593460000|2024-11-03 00:24:20|16482.03|16402.03|16482.43|16402.43|16482.73|16402.73|16482.02|16402.02|9
1730593470000|2024-11-03 00:24:30|16482.42|16402.42|16479.55|16399.55|16482.42|16402.42|16479.31|16399.31|9
1730593480000|2024-11-03 00:24:40|16479.5|16399.5|16479.23|16399.23|16479.65|16399.65|16479.23|16399.23|10
1730593490000|2024-11-03 00:24:50|16479.08|16399.08|16481.25|16401.25|16481.34|16401.34|16478.55|16398.55|9
1730593500000|2024-11-03 00:25:00|16481.34|16401.34|16480.59|16400.59|16481.34|16401.34|16480.57|16400.57|10
1730593510000|2024-11-03 00:25:10|16480.32|16400.32|16480.69|16400.69|16480.69|16400.69|16480.32|16400.32|10
1730593520000|2024-11-03 00:25:20|16480.51|16400.51|16480.44|16400.44|16480.53|16400.53|16480.4|16400.4|7
1730593530000|2024-11-03 00:25:30|16480.07|16400.07|16481.2|16401.2|16481.23|16401.23|16480.07|16400.07|9
1730593540000|2024-11-03 00:25:40|16481.18|16401.18|16481.11|16401.11|16481.45|16401.45|16481.07|16401.07|9
1730593550000|2024-11-03 00:25:50|16481.62|16401.62|16478.5|16398.5|16482.61|16402.61|16478.5|16398.5|10
1730593560000|2024-11-03 00:26:00|16478.49|16398.49|16481.98|16401.98|16482.05|16402.05|16478.44|16398.44|8
1730593570000|2024-11-03 00:26:10|16482.23|16402.23|16484.81|16404.81|16484.81|16404.81|16482.23|16402.23|9
1730593580000|2024-11-03 00:26:20|16484.8|16404.8|16485.07|16405.07|16485.17|16405.17|16484.59|16404.59|9
1730593590000|2024-11-03 00:26:30|16485.18|16405.18|16485.83|16405.83|16485.83|16405.83|16485.16|16405.16|8
1730593600000|2024-11-03 00:26:40|16485.86|16405.86|16486.07|16406.07|16486.27|16406.27|16485.86|16405.86|8
1730593610000|2024-11-03 00:26:50|16486.05|16406.05|16485.99|16405.99|16486.09|16406.09|16485.98|16405.98|9
1730593620000|2024-11-03 00:27:00|16485.96|16405.96|16485.48|16405.48|16485.96|16405.96|16485.42|16405.42|10
1730593630000|2024-11-03 00:27:10|16485.4|16405.4|16485.05|16405.05|16485.4|16405.4|16484.95|16404.95|7
1730593640000|2024-11-03 00:27:20|16485.06|16405.06|16486.1|16406.1|16486.1|16406.1|16484.99|16404.99|10
1730593650000|2024-11-03 00:27:30|16486.17|16406.17|16486.47|16406.47|16487.51|16407.51|16486.17|16406.17|9
1730593660000|2024-11-03 00:27:40|16485.83|16405.83|16485.22|16405.22|16485.83|16405.83|16485.22|16405.22|9
1730593670000|2024-11-03 00:27:50|16485.15|16405.15|16485.27|16405.27|16485.27|16405.27|16485.14|16405.14|6
1730593680000|2024-11-03 00:28:00|16485.26|16405.26|16484.39|16404.39|16485.61|16405.61|16484.39|16404.39|8
1730593690000|2024-11-03 00:28:10|16484.4|16404.4|16484.42|16404.42|16484.5|16404.5|16484.4|16404.4|7
1730593700000|2024-11-03 00:28:20|16484.44|16404.44|16487.23|16407.23|16487.23|16407.23|16484.44|16404.44|9
1730593710000|2024-11-03 00:28:30|16487.42|16407.42|16487.43|16407.43|16487.43|16407.43|16486.97|16406.97|9
1730593720000|2024-11-03 00:28:40|16487.39|16407.39|16487.18|16407.18|16487.39|16407.39|16487.07|16407.07|7
1730593730000|2024-11-03 00:28:50|16487.17|16407.17|16487.3|16407.3|16487.3|16407.3|16487.07|16407.07|9
1730593740000|2024-11-03 00:29:00|16487.31|16407.31|16487.21|16407.21|16487.41|16407.41|16487.21|16407.21|9
1730593750000|2024-11-03 00:29:10|16487.15|16407.15|16486.87|16406.87|16487.15|16407.15|16486.85|16406.85|7
1730593760000|2024-11-03 00:29:20|16486.86|16406.86|16487.02|16407.02|16487.02|16407.02|16486.86|16406.86|8
1730593770000|2024-11-03 00:29:30|16487.53|16407.53|16487.44|16407.44|16487.54|16407.54|16487.14|16407.14|9
1730593780000|2024-11-03 00:29:40|16487.3|16407.3|16488.83|16408.83|16488.83|16408.83|16487.3|16407.3|8
1730593790000|2024-11-03 00:29:50|16488.82|16408.82|16488.7|16408.7|16488.89|16408.89|16488.7|16408.7|7
1730593800000|2024-11-03 00:30:00|16488.71|16408.71|16488.95|16408.95|16488.95|16408.95|16488.44|16408.44|9
1730593810000|2024-11-03 00:30:10|16489.12|16409.12|16488.46|16408.46|16489.28|16409.28|16488.46|16408.46|9
1730593820000|2024-11-03 00:30:20|16488.53|16408.53|16488.53|16408.53|16488.56|16408.56|16488.44|16408.44|9
1730593830000|2024-11-03 00:30:30|16488.75|16408.75|16489.38|16409.38|16489.38|16409.38|16488.75|16408.75|10
1730593840000|2024-11-03 00:30:40|16489.48|16409.48|16489.65|16409.65|16489.76|16409.76|16489.48|16409.48|9
1730593850000|2024-11-03 00:30:50|16489.53|16409.53|16489.89|16409.89|16489.89|16409.89|16489.13|16409.13|10
1730593860000|2024-11-03 00:31:00|16489.91|16409.91|16491.06|16411.06|16491.06|16411.06|16489.91|16409.91|8
1730593870000|2024-11-03 00:31:10|16492.06|16412.06|16496.86|16416.86|16496.97|16416.97|16492.06|16412.06|10
1730593880000|2024-11-03 00:31:20|16496.9|16416.9|16495.79|16415.79|16497.31|16417.31|16495.79|16415.79|10
1730593890000|2024-11-03 00:31:30|16495.74|16415.74|16497.92|16417.92|16498.14|16418.14|16495.69|16415.69|10
1730593900000|2024-11-03 00:31:40|16497.81|16417.81|16499.15|16419.15|16499.22|16419.22|16497.68|16417.68|9
1730593910000|2024-11-03 00:31:50|16499.23|16419.23|16498.07|16418.07|16499.97|16419.97|16498.07|16418.07|9
1730593920000|2024-11-03 00:32:00|16497.79|16417.79|16496.26|16416.26|16498.31|16418.31|16496.26|16416.26|10
1730593930000|2024-11-03 00:32:10|16496.23|16416.23|16496.69|16416.69|16497.32|16417.32|16496.23|16416.23|10
1730593940000|2024-11-03 00:32:20|16496.63|16416.63|16494.83|16414.83|16496.8|16416.8|16494.83|16414.83|9
1730593950000|2024-11-03 00:32:30|16494.72|16414.72|16484.88|16404.88|16494.72|16414.72|16484.88|16404.88|10
1730593960000|2024-11-03 00:32:40|16484.51|16404.51|16481.91|16401.91|16484.51|16404.51|16481.91|16401.91|10
1730593970000|2024-11-03 00:32:50|16481.52|16401.52|16476.98|16396.98|16481.52|16401.52|16476.98|16396.98|10
1730593980000|2024-11-03 00:33:00|16476.83|16396.83|16479.05|16399.05|16479.05|16399.05|16476.83|16396.83|10
1730593990000|2024-11-03 00:33:10|16479.07|16399.07|16477.4|16397.4|16479.07|16399.07|16477.4|16397.4|10
1730594000000|2024-11-03 00:33:20|16477.87|16397.87|16477.16|16397.16|16478.31|16398.31|16477.16|16397.16|10
1730594010000|2024-11-03 00:33:30|16477.11|16397.11|16474.49|16394.49|16477.11|16397.11|16474.45|16394.45|10
1730594020000|2024-11-03 00:33:40|16474.52|16394.52|16473.62|16393.62|16474.6|16394.6|16473.62|16393.62|10
1730594030000|2024-11-03 00:33:50|16473.59|16393.59|16473.13|16393.13|16473.86|16393.86|16473.1|16393.1|10
1730594040000|2024-11-03 00:34:00|16473.01|16393.01|16472.22|16392.22|16473.01|16393.01|16472.22|16392.22|10
1730594050000|2024-11-03 00:34:10|16472.06|16392.06|16472.24|16392.24|16472.4|16392.4|16472.06|16392.06|9
1730594060000|2024-11-03 00:34:20|16471.57|16391.57|16469.44|16389.44|16471.57|16391.57|16469.44|16389.44|10
1730594070000|2024-11-03 00:34:30|16469.36|16389.36|16468.83|16388.83|16469.36|16389.36|16468.74|16388.74|7
1730594080000|2024-11-03 00:34:40|16468.82|16388.82|16468.27|16388.27|16468.98|16388.98|16468.11|16388.11|10
1730594090000|2024-11-03 00:34:50|16468.26|16388.26|16466.32|16386.32|16468.34|16388.34|16466.25|16386.25|9
1730594100000|2024-11-03 00:35:00|16466.37|16386.37|16466.3|16386.3|16466.38|16386.38|16466.15|16386.15|8
1730594110000|2024-11-03 00:35:10|16466.24|16386.24|16466.06|16386.06|16466.46|16386.46|16466.06|16386.06|9
1730594120000|2024-11-03 00:35:20|16465.88|16385.88|16465.75|16385.75|16466.19|16386.19|16465.75|16385.75|10
1730594130000|2024-11-03 00:35:30|16465.66|16385.66|16465.18|16385.18|16465.66|16385.66|16465.15|16385.15|10
1730594140000|2024-11-03 00:35:40|16465.14|16385.14|16464.49|16384.49|16465.15|16385.15|16464.49|16384.49|9
1730594150000|2024-11-03 00:35:50|16464.32|16384.32|16462.3|16382.3|16464.33|16384.33|16462.3|16382.3|9
1730594160000|2024-11-03 00:36:00|16462.31|16382.31|16463.28|16383.28|16463.59|16383.59|16462.15|16382.15|10
1730594170000|2024-11-03 00:36:10|16463.29|16383.29|16462.82|16382.82|16463.35|16383.35|16462.82|16382.82|10
1730594180000|2024-11-03 00:36:20|16462.67|16382.67|16463.54|16383.54|16464.48|16384.48|16462.49|16382.49|9
1730594190000|2024-11-03 00:36:30|16462.89|16382.89|16462.25|16382.25|16462.89|16382.89|16462.25|16382.25|8
1730594200000|2024-11-03 00:36:40|16462.01|16382.01|16461.65|16381.65|16462.01|16382.01|16461.53|16381.53|9
1730594210000|2024-11-03 00:36:50|16461.64|16381.64|16461.36|16381.36|16461.95|16381.95|16461.36|16381.36|8
1730594220000|2024-11-03 00:37:00|16461.34|16381.34|16461.23|16381.23|16461.34|16381.34|16460.5|16380.5|9
1730594230000|2024-11-03 00:37:10|16461.02|16381.02|16455.01|16375.01|16461.2|16381.2|16455.01|16375.01|8
1730594240000|2024-11-03 00:37:20|16454.36|16374.36|16453.13|16373.13|16454.36|16374.36|16452.94|16372.94|10
1730594250000|2024-11-03 00:37:30|16453.5|16373.5|16453.66|16373.66|16453.74|16373.74|16453.44|16373.44|10
1730594260000|2024-11-03 00:37:40|16453.68|16373.68|16451.72|16371.72|16453.68|16373.68|16451.71|16371.71|10
1730594270000|2024-11-03 00:37:50|16451.73|16371.73|16451.43|16371.43|16451.74|16371.74|16451.43|16371.43|6
1730594280000|2024-11-03 00:38:00|16451.17|16371.17|16450.42|16370.42|16451.17|16371.17|16450.26|16370.26|9
1730594290000|2024-11-03 00:38:10|16450.49|16370.49|16449.67|16369.67|16450.51|16370.51|16449.54|16369.54|10
1730594300000|2024-11-03 00:38:20|16449.6|16369.6|16448.19|16368.19|16449.6|16369.6|16448.13|16368.13|10
1730594310000|2024-11-03 00:38:30|16448.32|16368.32|16447.09|16367.09|16448.32|16368.32|16447.09|16367.09|10
1730594320000|2024-11-03 00:38:40|16447|16367|16447.22|16367.22|16447.3|16367.3|16447|16367|8
1730594330000|2024-11-03 00:38:50|16447.33|16367.33|16447.63|16367.63|16447.77|16367.77|16447.33|16367.33|7
1730594340000|2024-11-03 00:39:00|16447.64|16367.64|16447.05|16367.05|16447.69|16367.69|16447.05|16367.05|8
1730594350000|2024-11-03 00:39:10|16446.94|16366.94|16445.16|16365.16|16446.94|16366.94|16445.16|16365.16|9
1730594360000|2024-11-03 00:39:20|16445.19|16365.19|16444.84|16364.84|16445.89|16365.89|16444.84|16364.84|9
1730594370000|2024-11-03 00:39:30|16444.93|16364.93|16443.19|16363.19|16444.93|16364.93|16443.16|16363.16|9
1730594380000|2024-11-03 00:39:40|16443.02|16363.02|16443.16|16363.16|16443.32|16363.32|16442.71|16362.71|9
1730594390000|2024-11-03 00:39:50|16443.28|16363.28|16443.75|16363.75|16443.75|16363.75|16443.28|16363.28|9
1730594400000|2024-11-03 00:40:00|16443.87|16363.87|16443.01|16363.01|16443.87|16363.87|16442.8|16362.8|9
1730594410000|2024-11-03 00:40:10|16443.83|16363.83|16444.38|16364.38|16444.4|16364.4|16443.33|16363.33|10
1730594420000|2024-11-03 00:40:20|16444.53|16364.53|16445.13|16365.13|16445.26|16365.26|16444.48|16364.48|10
1730594430000|2024-11-03 00:40:30|16444.99|16364.99|16441.1|16361.1|16444.99|16364.99|16440.35|16360.35|10
1730594440000|2024-11-03 00:40:40|16440.99|16360.99|16439.74|16359.74|16441.2|16361.2|16439.69|16359.69|10
1730594450000|2024-11-03 00:40:50|16439.68|16359.68|16440|16360|16440.8|16360.8|16439.68|16359.68|9
1730594460000|2024-11-03 00:41:00|16440.04|16360.04|16440.21|16360.21|16440.39|16360.39|16439.99|16359.99|9
1730594470000|2024-11-03 00:41:10|16440.14|16360.14|16440.59|16360.59|16440.73|16360.73|16440.14|16360.14|10
1730594480000|2024-11-03 00:41:20|16440.58|16360.58|16440.91|16360.91|16440.92|16360.92|16440.41|16360.41|10
1730594490000|2024-11-03 00:41:30|16440.93|16360.93|16441.37|16361.37|16441.44|16361.44|16440.93|16360.93|10
1730594500000|2024-11-03 00:41:40|16441.38|16361.38|16441.03|16361.03|16441.8|16361.8|16441.03|16361.03|8
1730594510000|2024-11-03 00:41:50|16441.62|16361.62|16442.19|16362.19|16442.19|16362.19|16441.57|16361.57|9
1730594520000|2024-11-03 00:42:00|16441.96|16361.96|16441.5|16361.5|16442.03|16362.03|16441.5|16361.5|10
1730594530000|2024-11-03 00:42:10|16441.48|16361.48|16439.96|16359.96|16441.51|16361.51|16439.96|16359.96|9
1730594540000|2024-11-03 00:42:20|16440.14|16360.14|16441.38|16361.38|16441.49|16361.49|16440.03|16360.03|10
1730594550000|2024-11-03 00:42:30|16441.5|16361.5|16443.12|16363.12|16443.12|16363.12|16441.5|16361.5|9
1730594560000|2024-11-03 00:42:40|16443.1|16363.1|16444.21|16364.21|16444.32|16364.32|16443.1|16363.1|10
1730594570000|2024-11-03 00:42:50|16444.65|16364.65|16445.21|16365.21|16445.21|16365.21|16444.65|16364.65|10
1730594580000|2024-11-03 00:43:00|16445.14|16365.14|16445.77|16365.77|16445.83|16365.83|16445.14|16365.14|8
1730594590000|2024-11-03 00:43:10|16445.73|16365.73|16442.94|16362.94|16445.74|16365.74|16442.76|16362.76|9
1730594600000|2024-11-03 00:43:20|16442.85|16362.85|16442.23|16362.23|16442.95|16362.95|16442.23|16362.23|10
1730594610000|2024-11-03 00:43:30|16442.09|16362.09|16443.25|16363.25|16443.25|16363.25|16441.23|16361.23|10
1730594620000|2024-11-03 00:43:40|16443.32|16363.32|16442.84|16362.84|16443.32|16363.32|16442.84|16362.84|10
1730594630000|2024-11-03 00:43:50|16442.67|16362.67|16442.83|16362.83|16442.83|16362.83|16442.53|16362.53|9
1730594640000|2024-11-03 00:44:00|16442.82|16362.82|16442.68|16362.68|16442.82|16362.82|16442.67|16362.67|8
1730594650000|2024-11-03 00:44:10|16442.62|16362.62|16442.7|16362.7|16442.7|16362.7|16442.62|16362.62|10
1730594660000|2024-11-03 00:44:20|16442.69|16362.69|16442.56|16362.56|16442.69|16362.69|16442.52|16362.52|10
1730594670000|2024-11-03 00:44:30|16442.46|16362.46|16442.92|16362.92|16442.94|16362.94|16442.45|16362.45|10
1730594680000|2024-11-03 00:44:40|16443.18|16363.18|16442.15|16362.15|16443.53|16363.53|16442.15|16362.15|9
1730594690000|2024-11-03 00:44:50|16442.04|16362.04|16442.7|16362.7|16442.7|16362.7|16441.68|16361.68|10
1730594700000|2024-11-03 00:45:00|16442.69|16362.69|16440.32|16360.32|16442.69|16362.69|16440.32|16360.32|10
1730594710000|2024-11-03 00:45:10|16440.4|16360.4|16442.76|16362.76|16442.76|16362.76|16439.79|16359.79|10
1730594720000|2024-11-03 00:45:20|16443.15|16363.15|16446.77|16366.77|16446.77|16366.77|16442.41|16362.41|10
1730594730000|2024-11-03 00:45:30|16446.82|16366.82|16446.47|16366.47|16447.21|16367.21|16446.45|16366.45|10
1730594740000|2024-11-03 00:45:40|16446.41|16366.41|16445.95|16365.95|16446.53|16366.53|16445.59|16365.59|10
1730594750000|2024-11-03 00:45:50|16445.82|16365.82|16445.86|16365.86|16446|16366|16445.63|16365.63|6
1730594760000|2024-11-03 00:46:00|16445.84|16365.84|16446.02|16366.02|16446.02|16366.02|16445.63|16365.63|9
1730594770000|2024-11-03 00:46:10|16446.06|16366.06|16445.52|16365.52|16446.72|16366.72|16445.33|16365.33|9
1730594780000|2024-11-03 00:46:20|16445.45|16365.45|16451.81|16371.81|16451.81|16371.81|16445.45|16365.45|10
1730594790000|2024-11-03 00:46:30|16451.98|16371.98|16451.17|16371.17|16452.6|16372.6|16451.17|16371.17|10
1730594800000|2024-11-03 00:46:40|16451.08|16371.08|16450.31|16370.31|16451.08|16371.08|16450.31|16370.31|9
1730594810000|2024-11-03 00:46:50|16450.16|16370.16|16450.42|16370.42|16450.84|16370.84|16450.16|16370.16|9
1730594820000|2024-11-03 00:47:00|16450.4|16370.4|16450.29|16370.29|16450.51|16370.51|16449.75|16369.75|10
1730594830000|2024-11-03 00:47:10|16450.1|16370.1|16450.43|16370.43|16450.43|16370.43|16450.08|16370.08|7
1730594840000|2024-11-03 00:47:20|16450.44|16370.44|16451.12|16371.12|16451.12|16371.12|16450.43|16370.43|10
1730594850000|2024-11-03 00:47:30|16451.24|16371.24|16451.67|16371.67|16452.01|16372.01|16451.24|16371.24|9
1730594860000|2024-11-03 00:47:40|16453.9|16373.9|16452.09|16372.09|16454.4|16374.4|16451.61|16371.61|9
1730594870000|2024-11-03 00:47:50|16452.1|16372.1|16452.12|16372.12|16452.13|16372.13|16451.91|16371.91|10
1730594880000|2024-11-03 00:48:00|16452.51|16372.51|16452.27|16372.27|16452.86|16372.86|16452.25|16372.25|10
1730594890000|2024-11-03 00:48:10|16452.35|16372.35|16452.23|16372.23|16452.85|16372.85|16451.96|16371.96|9
1730594900000|2024-11-03 00:48:20|16454.43|16374.43|16452.24|16372.24|16454.43|16374.43|16452.24|16372.24|9
1730594910000|2024-11-03 00:48:30|16452.51|16372.51|16453.47|16373.47|16453.54|16373.54|16452.51|16372.51|10
1730594920000|2024-11-03 00:48:40|16453.44|16373.44|16453.73|16373.73|16453.73|16373.73|16453.15|16373.15|8
1730594930000|2024-11-03 00:48:50|16453.96|16373.96|16454.38|16374.38|16454.42|16374.42|16453.91|16373.91|9
1730594940000|2024-11-03 00:49:00|16454.31|16374.31|16454.3|16374.3|16454.6|16374.6|16454.3|16374.3|9
1730594950000|2024-11-03 00:49:10|16454.31|16374.31|16453.86|16373.86|16454.36|16374.36|16453.86|16373.86|9
1730594960000|2024-11-03 00:49:20|16453.84|16373.84|16454.22|16374.22|16454.22|16374.22|16453.84|16373.84|8
1730594970000|2024-11-03 00:49:30|16454.29|16374.29|16454.48|16374.48|16454.48|16374.48|16454.17|16374.17|7
1730594980000|2024-11-03 00:49:40|16454.61|16374.61|16454.81|16374.81|16454.89|16374.89|16454.61|16374.61|10
1730594990000|2024-11-03 00:49:50|16454.82|16374.82|16454.53|16374.53|16455.21|16375.21|16454.53|16374.53|10
1730595000000|2024-11-03 00:50:00|16454.4|16374.4|16451.89|16371.89|16454.4|16374.4|16451.89|16371.89|10
1730595010000|2024-11-03 00:50:10|16451.9|16371.9|16450.64|16370.64|16451.9|16371.9|16450.64|16370.64|10
1730595020000|2024-11-03 00:50:20|16450.71|16370.71|16449.65|16369.65|16450.71|16370.71|16449.65|16369.65|10
1730595030000|2024-11-03 00:50:30|16449.61|16369.61|16448.95|16368.95|16449.62|16369.62|16448.95|16368.95|7
1730595040000|2024-11-03 00:50:40|16448.81|16368.81|16449.46|16369.46|16449.46|16369.46|16448.81|16368.81|9
1730595050000|2024-11-03 00:50:50|16449.51|16369.51|16448.9|16368.9|16449.52|16369.52|16448.69|16368.69|9
1730595060000|2024-11-03 00:51:00|16449.45|16369.45|16447.34|16367.34|16449.45|16369.45|16447.34|16367.34|9
1730595070000|2024-11-03 00:51:10|16448.37|16368.37|16448.37|16368.37|16449.54|16369.54|16447.93|16367.93|10
1730595080000|2024-11-03 00:51:20|16448.31|16368.31|16448.85|16368.85|16448.85|16368.85|16448.08|16368.08|10
1730595090000|2024-11-03 00:51:30|16448.73|16368.73|16446.76|16366.76|16448.73|16368.73|16446.63|16366.63|10
1730595100000|2024-11-03 00:51:40|16446.88|16366.88|16447.66|16367.66|16447.67|16367.67|16446.88|16366.88|10
1730595110000|2024-11-03 00:51:50|16447.49|16367.49|16447.71|16367.71|16447.73|16367.73|16447.4|16367.4|10
1730595120000|2024-11-03 00:52:00|16447.93|16367.93|16451.26|16371.26|16451.31|16371.31|16447.93|16367.93|10
1730595130000|2024-11-03 00:52:10|16451.15|16371.15|16451.61|16371.61|16451.63|16371.63|16451.08|16371.08|8
1730595140000|2024-11-03 00:52:20|16451.56|16371.56|16449.55|16369.55|16451.58|16371.58|16449.54|16369.54|10
1730595150000|2024-11-03 00:52:30|16449.51|16369.51|16449.84|16369.84|16449.84|16369.84|16449.51|16369.51|9
1730595160000|2024-11-03 00:52:40|16449.78|16369.78|16449.74|16369.74|16449.8|16369.8|16449.73|16369.73|8
1730595170000|2024-11-03 00:52:50|16449.63|16369.63|16450.36|16370.36|16450.36|16370.36|16449.53|16369.53|10
1730595180000|2024-11-03 00:53:00|16451.04|16371.04|16450.64|16370.64|16451.04|16371.04|16450.64|16370.64|9
1730595190000|2024-11-03 00:53:10|16450.56|16370.56|16448.17|16368.17|16450.58|16370.58|16448.17|16368.17|10
1730595200000|2024-11-03 00:53:20|16449.36|16369.36|16450.14|16370.14|16450.58|16370.58|16449.36|16369.36|10
1730595210000|2024-11-03 00:53:30|16450.13|16370.13|16448.98|16368.98|16450.13|16370.13|16448.98|16368.98|8
1730595220000|2024-11-03 00:53:40|16448.94|16368.94|16448.35|16368.35|16448.94|16368.94|16448.35|16368.35|8
1730595230000|2024-11-03 00:53:50|16448.4|16368.4|16449.06|16369.06|16449.06|16369.06|16448.09|16368.09|8
1730595240000|2024-11-03 00:54:00|16449.1|16369.1|16448.35|16368.35|16449.45|16369.45|16448.35|16368.35|9
1730595250000|2024-11-03 00:54:10|16447.82|16367.82|16448.9|16368.9|16448.9|16368.9|16446.55|16366.55|10
1730595260000|2024-11-03 00:54:20|16448.65|16368.65|16449.12|16369.12|16449.12|16369.12|16448.65|16368.65|9
1730595270000|2024-11-03 00:54:30|16449.17|16369.17|16448.92|16368.92|16449.46|16369.46|16448.92|16368.92|8
1730595280000|2024-11-03 00:54:40|16448.95|16368.95|16449.08|16369.08|16449.08|16369.08|16448.9|16368.9|7
1730595290000|2024-11-03 00:54:50|16449.04|16369.04|16446.63|16366.63|16449.2|16369.2|16446.63|16366.63|9
1730595300000|2024-11-03 00:55:00|16446.62|16366.62|16446.62|16366.62|16446.62|16366.62|16445.99|16365.99|9
1730595310000|2024-11-03 00:55:10|16446.83|16366.83|16445.43|16365.43|16446.83|16366.83|16445.43|16365.43|9
1730595320000|2024-11-03 00:55:20|16445.42|16365.42|16442.86|16362.86|16445.42|16365.42|16442.86|16362.86|7
1730595330000|2024-11-03 00:55:30|16442.79|16362.79|16442.82|16362.82|16442.83|16362.83|16442.66|16362.66|9
1730595340000|2024-11-03 00:55:40|16442.59|16362.59|16442.65|16362.65|16442.65|16362.65|16442.37|16362.37|10
1730595350000|2024-11-03 00:55:50|16442.74|16362.74|16442.18|16362.18|16442.74|16362.74|16442.18|16362.18|7
1730595360000|2024-11-03 00:56:00|16442.09|16362.09|16442.89|16362.89|16443.03|16363.03|16442.09|16362.09|10
1730595370000|2024-11-03 00:56:10|16442.77|16362.77|16442.52|16362.52|16442.79|16362.79|16442.51|16362.51|9
1730595380000|2024-11-03 00:56:20|16442.5|16362.5|16442.18|16362.18|16442.7|16362.7|16442.17|16362.17|8
1730595390000|2024-11-03 00:56:30|16442.17|16362.17|16441.96|16361.96|16442.17|16362.17|16441.95|16361.95|8
1730595400000|2024-11-03 00:56:40|16442.12|16362.12|16441.21|16361.21|16442.22|16362.22|16441.21|16361.21|10
1730595410000|2024-11-03 00:56:50|16441.09|16361.09|16439.65|16359.65|16441.09|16361.09|16439.65|16359.65|10
1730595420000|2024-11-03 00:57:00|16439.58|16359.58|16439.31|16359.31|16439.58|16359.58|16439.21|16359.21|10
1730595430000|2024-11-03 00:57:10|16439.49|16359.49|16438.54|16358.54|16439.51|16359.51|16438.54|16358.54|9
1730595440000|2024-11-03 00:57:20|16438.51|16358.51|16437.98|16357.98|16438.51|16358.51|16437.98|16357.98|8
1730595450000|2024-11-03 00:57:30|16437.69|16357.69|16437.62|16357.62|16437.92|16357.92|16437.6|16357.6|9
1730595460000|2024-11-03 00:57:40|16437.56|16357.56|16438.57|16358.57|16438.57|16358.57|16436.59|16356.59|9
1730595470000|2024-11-03 00:57:50|16438.7|16358.7|16437.82|16357.82|16438.78|16358.78|16437.81|16357.81|9
1730595480000|2024-11-03 00:58:00|16437.75|16357.75|16434.34|16354.34|16437.75|16357.75|16434.01|16354.01|9
1730595490000|2024-11-03 00:58:10|16434.23|16354.23|16434.09|16354.09|16434.3|16354.3|16433.99|16353.99|9
1730595500000|2024-11-03 00:58:20|16434.25|16354.25|16436.16|16356.16|16436.44|16356.44|16434.25|16354.25|9
1730595510000|2024-11-03 00:58:30|16436.4|16356.4|16436.54|16356.54|16436.72|16356.72|16436.4|16356.4|9
1730595520000|2024-11-03 00:58:40|16436.52|16356.52|16435.77|16355.77|16436.58|16356.58|16435.77|16355.77|8
1730595530000|2024-11-03 00:58:50|16435.59|16355.59|16435.05|16355.05|16435.76|16355.76|16435.05|16355.05|10
1730595540000|2024-11-03 00:59:00|16434.92|16354.92|16433.3|16353.3|16434.92|16354.92|16433.3|16353.3|9
1730595550000|2024-11-03 00:59:10|16433.38|16353.38|16431.59|16351.59|16433.38|16353.38|16431.48|16351.48|9
1730595560000|2024-11-03 00:59:20|16431.4|16351.4|16429.91|16349.91|16431.4|16351.4|16429.78|16349.78|8
1730595570000|2024-11-03 00:59:30|16429.92|16349.92|16428.11|16348.11|16429.92|16349.92|16428.11|16348.11|8
1730595580000|2024-11-03 00:59:40|16428.06|16348.06|16427.66|16347.66|16428.12|16348.12|16427.66|16347.66|10
1730595590000|2024-11-03 00:59:50|16427.24|16347.24|16427.09|16347.09|16427.24|16347.24|16426.9|16346.9|8
1730595600000|2024-11-03 01:00:00|16427.4|16347.4|16427.15|16347.15|16427.63|16347.63|16427.06|16347.06|10
1730595610000|2024-11-03 01:00:10|16427.06|16347.06|16427.68|16347.68|16427.68|16347.68|16427.02|16347.02|10
1730595620000|2024-11-03 01:00:20|16427.75|16347.75|16429.38|16349.38|16429.38|16349.38|16427.73|16347.73|10
1730595630000|2024-11-03 01:00:30|16429.54|16349.54|16429.03|16349.03|16429.57|16349.57|16428.89|16348.89|10
1730595640000|2024-11-03 01:00:40|16428.93|16348.93|16428.79|16348.79|16428.93|16348.93|16428.78|16348.78|7
1730595650000|2024-11-03 01:00:50|16428.81|16348.81|16428.33|16348.33|16429.06|16349.06|16427.87|16347.87|10
1730595660000|2024-11-03 01:01:00|16428.26|16348.26|16426.18|16346.18|16428.26|16348.26|16426.18|16346.18|9
1730595670000|2024-11-03 01:01:10|16425.29|16345.29|16425.19|16345.19|16426.74|16346.74|16425.1|16345.1|10
1730595680000|2024-11-03 01:01:20|16425.79|16345.79|16426.83|16346.83|16426.93|16346.93|16425.79|16345.79|9
1730595690000|2024-11-03 01:01:30|16426.81|16346.81|16428.95|16348.95|16429.09|16349.09|16426.81|16346.81|9
1730595700000|2024-11-03 01:01:40|16429.11|16349.11|16428.94|16348.94|16429.15|16349.15|16428.94|16348.94|8
1730595710000|2024-11-03 01:01:50|16428.97|16348.97|16425.24|16345.24|16428.97|16348.97|16425.24|16345.24|10
1730595720000|2024-11-03 01:02:00|16425.2|16345.2|16424.87|16344.87|16425.2|16345.2|16424.48|16344.48|9
1730595730000|2024-11-03 01:02:10|16425.06|16345.06|16424.6|16344.6|16425.48|16345.48|16424.6|16344.6|10
1730595740000|2024-11-03 01:02:20|16424.64|16344.64|16423.36|16343.36|16424.71|16344.71|16423.29|16343.29|9
1730595750000|2024-11-03 01:02:30|16423.41|16343.41|16423.75|16343.75|16423.75|16343.75|16423.41|16343.41|9
1730595760000|2024-11-03 01:02:40|16423.76|16343.76|16423.83|16343.83|16423.83|16343.83|16423.7|16343.7|7
1730595770000|2024-11-03 01:02:50|16423.82|16343.82|16423.57|16343.57|16423.82|16343.82|16423.57|16343.57|8
1730595780000|2024-11-03 01:03:00|16423.56|16343.56|16423.36|16343.36|16423.6|16343.6|16422.7|16342.7|10
1730595790000|2024-11-03 01:03:10|16423.39|16343.39|16423.4|16343.4|16423.66|16343.66|16423.2|16343.2|10
1730595800000|2024-11-03 01:03:20|16423.59|16343.59|16422.89|16342.89|16423.78|16343.78|16422.89|16342.89|9
1730595810000|2024-11-03 01:03:30|16422.47|16342.47|16421.9|16341.9|16422.47|16342.47|16421.86|16341.86|9
1730595820000|2024-11-03 01:03:40|16421.77|16341.77|16422.46|16342.46|16422.46|16342.46|16421.74|16341.74|10
1730595830000|2024-11-03 01:03:50|16422.3|16342.3|16422.55|16342.55|16422.55|16342.55|16422.07|16342.07|10
1730595840000|2024-11-03 01:04:00|16422.56|16342.56|16422.83|16342.83|16422.89|16342.89|16422.56|16342.56|10
1730595850000|2024-11-03 01:04:10|16422.81|16342.81|16424.37|16344.37|16424.45|16344.45|16422.81|16342.81|9
1730595860000|2024-11-03 01:04:20|16424.38|16344.38|16428.92|16348.92|16428.92|16348.92|16424.38|16344.38|10
1730595870000|2024-11-03 01:04:30|16428.89|16348.89|16429.95|16349.95|16429.95|16349.95|16428.89|16348.89|9
1730595880000|2024-11-03 01:04:40|16429.75|16349.75|16429.61|16349.61|16429.76|16349.76|16429.49|16349.49|9
1730595890000|2024-11-03 01:04:50|16429.59|16349.59|16429.97|16349.97|16430.58|16350.58|16429.59|16349.59|10
1730595900000|2024-11-03 01:05:00|16429.85|16349.85|16429.61|16349.61|16429.85|16349.85|16429.26|16349.26|10
1730595910000|2024-11-03 01:05:10|16430.24|16350.24|16429.24|16349.24|16430.28|16350.28|16429.23|16349.23|9
1730595920000|2024-11-03 01:05:20|16428.97|16348.97|16429.17|16349.17|16429.17|16349.17|16428.72|16348.72|10
1730595930000|2024-11-03 01:05:30|16429.2|16349.2|16430.37|16350.37|16430.37|16350.37|16429.2|16349.2|9
1730595940000|2024-11-03 01:05:40|16430.39|16350.39|16430.93|16350.93|16431.19|16351.19|16430.39|16350.39|10
1730595950000|2024-11-03 01:05:50|16430.64|16350.64|16432.06|16352.06|16432.06|16352.06|16430.64|16350.64|8
1730595960000|2024-11-03 01:06:00|16432.12|16352.12|16434.28|16354.28|16434.28|16354.28|16432.12|16352.12|9
1730595970000|2024-11-03 01:06:10|16434.42|16354.42|16432.9|16352.9|16434.42|16354.42|16432.9|16352.9|10
1730595980000|2024-11-03 01:06:20|16433.18|16353.18|16434.46|16354.46|16434.46|16354.46|16433.18|16353.18|10
1730595990000|2024-11-03 01:06:30|16434.43|16354.43|16434.89|16354.89|16434.89|16354.89|16434.22|16354.22|10
1730596000000|2024-11-03 01:06:40|16434.84|16354.84|16429.63|16349.63|16434.84|16354.84|16429.6|16349.6|10
1730596010000|2024-11-03 01:06:50|16429.54|16349.54|16429.55|16349.55|16429.57|16349.57|16429.37|16349.37|9
1730596020000|2024-11-03 01:07:00|16429.59|16349.59|16431.25|16351.25|16431.41|16351.41|16429.56|16349.56|10
1730596030000|2024-11-03 01:07:10|16431.15|16351.15|16430.8|16350.8|16431.15|16351.15|16430.26|16350.26|10
1730596040000|2024-11-03 01:07:20|16434.69|16354.69|16432.79|16352.79|16434.98|16354.98|16432.68|16352.68|10
1730596050000|2024-11-03 01:07:30|16433.23|16353.23|16433.41|16353.41|16433.76|16353.76|16433.23|16353.23|9
1730596060000|2024-11-03 01:07:40|16433.5|16353.5|16433.16|16353.16|16434.4|16354.4|16433.16|16353.16|9
1730596070000|2024-11-03 01:07:50|16432.93|16352.93|16434.1|16354.1|16434.38|16354.38|16432.92|16352.92|10
1730596080000|2024-11-03 01:08:00|16434.05|16354.05|16434.86|16354.86|16434.99|16354.99|16433.74|16353.74|10
1730596090000|2024-11-03 01:08:10|16434.93|16354.93|16434.4|16354.4|16435.37|16355.37|16434.4|16354.4|9
1730596100000|2024-11-03 01:08:20|16434.49|16354.49|16433.46|16353.46|16434.56|16354.56|16433.46|16353.46|9
1730596110000|2024-11-03 01:08:30|16433.33|16353.33|16432.55|16352.55|16433.84|16353.84|16432.43|16352.43|10
1730596120000|2024-11-03 01:08:40|16432.71|16352.71|16432.64|16352.64|16432.78|16352.78|16432.34|16352.34|9
1730596130000|2024-11-03 01:08:50|16432.62|16352.62|16431.23|16351.23|16432.86|16352.86|16431.23|16351.23|10
1730596140000|2024-11-03 01:09:00|16431.06|16351.06|16431.79|16351.79|16431.79|16351.79|16431.06|16351.06|9
1730596150000|2024-11-03 01:09:10|16431.81|16351.81|16431.53|16351.53|16431.84|16351.84|16431.53|16351.53|9
1730596160000|2024-11-03 01:09:20|16431.55|16351.55|16431.68|16351.68|16431.68|16351.68|16431.25|16351.25|9
1730596170000|2024-11-03 01:09:30|16431.67|16351.67|16430.86|16350.86|16431.67|16351.67|16430.86|16350.86|9
1730596180000|2024-11-03 01:09:40|16430.93|16350.93|16427.39|16347.39|16430.93|16350.93|16427.39|16347.39|8
1730596190000|2024-11-03 01:09:50|16427.36|16347.36|16427.17|16347.17|16427.36|16347.36|16427.1|16347.1|8
1730596200000|2024-11-03 01:10:00|16426.68|16346.68|16423.46|16343.46|16426.68|16346.68|16423.46|16343.46|10
1730596210000|2024-11-03 01:10:10|16423.4|16343.4|16422.68|16342.68|16423.4|16343.4|16422.68|16342.68|10
1730596220000|2024-11-03 01:10:20|16422.69|16342.69|16421.46|16341.46|16422.69|16342.69|16421.46|16341.46|9
1730596230000|2024-11-03 01:10:30|16421.68|16341.68|16421.76|16341.76|16421.76|16341.76|16420.86|16340.86|8
1730596240000|2024-11-03 01:10:40|16422.21|16342.21|16422.06|16342.06|16422.6|16342.6|16421.93|16341.93|9
1730596250000|2024-11-03 01:10:50|16422.01|16342.01|16421.83|16341.83|16422.01|16342.01|16421.83|16341.83|7
1730596260000|2024-11-03 01:11:00|16421.66|16341.66|16417.75|16337.75|16421.66|16341.66|16417.75|16337.75|10
1730596270000|2024-11-03 01:11:10|16417.74|16337.74|16416.13|16336.13|16418.46|16338.46|16416.13|16336.13|10
1730596280000|2024-11-03 01:11:20|16415.84|16335.84|16416.36|16336.36|16416.36|16336.36|16415.84|16335.84|10
1730596290000|2024-11-03 01:11:30|16416.33|16336.33|16416.18|16336.18|16416.33|16336.33|16416.09|16336.09|10
1730596300000|2024-11-03 01:11:40|16415.25|16335.25|16414.39|16334.39|16415.25|16335.25|16414.39|16334.39|9
1730596310000|2024-11-03 01:11:50|16414.44|16334.44|16414.87|16334.87|16414.87|16334.87|16414.3|16334.3|8
1730596320000|2024-11-03 01:12:00|16415.34|16335.34|16415.01|16335.01|16415.67|16335.67|16415.01|16335.01|10
1730596330000|2024-11-03 01:12:10|16415.26|16335.26|16414.06|16334.06|16415.26|16335.26|16414.06|16334.06|10
1730596340000|2024-11-03 01:12:20|16413.95|16333.95|16412.79|16332.79|16413.95|16333.95|16412.73|16332.73|9
1730596350000|2024-11-03 01:12:30|16412.84|16332.84|16411.9|16331.9|16412.98|16332.98|16411.9|16331.9|10
1730596360000|2024-11-03 01:12:40|16412.01|16332.01|16411.32|16331.32|16412.01|16332.01|16411.31|16331.31|10
1730596370000|2024-11-03 01:12:50|16411.23|16331.23|16411.6|16331.6|16411.67|16331.67|16411.23|16331.23|7
1730596380000|2024-11-03 01:13:00|16411.52|16331.52|16411.8|16331.8|16412|16332|16411.52|16331.52|9
1730596390000|2024-11-03 01:13:10|16411.89|16331.89|16412.79|16332.79|16412.81|16332.81|16411.89|16331.89|9
1730596400000|2024-11-03 01:13:20|16413.02|16333.02|16414.7|16334.7|16414.7|16334.7|16412.54|16332.54|9
1730596410000|2024-11-03 01:13:30|16414.65|16334.65|16414.85|16334.85|16415.4|16335.4|16414.59|16334.59|9
1730596420000|2024-11-03 01:13:40|16414.84|16334.84|16411.08|16331.08|16414.84|16334.84|16411.06|16331.06|10
1730596430000|2024-11-03 01:13:50|16410.58|16330.58|16410.69|16330.69|16410.77|16330.77|16410.36|16330.36|7
1730596440000|2024-11-03 01:14:00|16410.63|16330.63|16410.53|16330.53|16410.7|16330.7|16410.37|16330.37|10
1730596450000|2024-11-03 01:14:10|16410.37|16330.37|16410.2|16330.2|16410.49|16330.49|16410.19|16330.19|9
1730596460000|2024-11-03 01:14:20|16410.19|16330.19|16409.31|16329.31|16410.19|16330.19|16409.31|16329.31|10
1730596470000|2024-11-03 01:14:30|16408.97|16328.97|16408.7|16328.7|16408.97|16328.97|16408.7|16328.7|8
1730596480000|2024-11-03 01:14:40|16408.56|16328.56|16408.4|16328.4|16408.57|16328.57|16408.4|16328.4|9
1730596490000|2024-11-03 01:14:50|16408.43|16328.43|16408.76|16328.76|16408.76|16328.76|16408.41|16328.41|10
1730596500000|2024-11-03 01:15:00|16408.71|16328.71|16407.73|16327.73|16408.77|16328.77|16407.73|16327.73|9
1730596510000|2024-11-03 01:15:10|16407.57|16327.57|16406.1|16326.1|16407.8|16327.8|16406.1|16326.1|9
1730596520000|2024-11-03 01:15:20|16405.95|16325.95|16405.41|16325.41|16406.14|16326.14|16405.41|16325.41|9
1730596530000|2024-11-03 01:15:30|16405.11|16325.11|16404.95|16324.95|16405.11|16325.11|16404.53|16324.53|10
1730596540000|2024-11-03 01:15:40|16405.06|16325.06|16404.13|16324.13|16405.28|16325.28|16404.13|16324.13|9
1730596550000|2024-11-03 01:15:50|16403.7|16323.7|16402.14|16322.14|16403.7|16323.7|16401.92|16321.92|10
1730596560000|2024-11-03 01:16:00|16402.16|16322.16|16399.73|16319.73|16402.16|16322.16|16399.73|16319.73|9
1730596570000|2024-11-03 01:16:10|16401.3|16321.3|16404.13|16324.13|16404.13|16324.13|16401.3|16321.3|10
1730596580000|2024-11-03 01:16:20|16404.23|16324.23|16409.21|16329.21|16409.21|16329.21|16404.23|16324.23|10
1730596590000|2024-11-03 01:16:30|16409.26|16329.26|16408.11|16328.11|16410.21|16330.21|16407.72|16327.72|9
1730596600000|2024-11-03 01:16:40|16408.08|16328.08|16407.55|16327.55|16408.64|16328.64|16407.55|16327.55|10
1730596610000|2024-11-03 01:16:50|16407.49|16327.49|16408.38|16328.38|16408.84|16328.84|16407.49|16327.49|10
1730596620000|2024-11-03 01:17:00|16408.27|16328.27|16408.54|16328.54|16408.92|16328.92|16407.77|16327.77|10
1730596630000|2024-11-03 01:17:10|16408.62|16328.62|16407.18|16327.18|16409.04|16329.04|16407.18|16327.18|8
1730596640000|2024-11-03 01:17:20|16407.2|16327.2|16407.74|16327.74|16407.74|16327.74|16407.12|16327.12|10
1730596650000|2024-11-03 01:17:30|16408.29|16328.29|16409.7|16329.7|16410.39|16330.39|16408.29|16328.29|9
1730596660000|2024-11-03 01:17:40|16409.58|16329.58|16409.7|16329.7|16409.84|16329.84|16409.58|16329.58|8
1730596670000|2024-11-03 01:17:50|16409.35|16329.35|16408.3|16328.3|16409.35|16329.35|16408.3|16328.3|7
1730596680000|2024-11-03 01:18:00|16407.86|16327.86|16407.21|16327.21|16407.86|16327.86|16407.19|16327.19|10
1730596690000|2024-11-03 01:18:10|16407.24|16327.24|16404.79|16324.79|16407.24|16327.24|16404.77|16324.77|10
1730596700000|2024-11-03 01:18:20|16404.8|16324.8|16405.09|16325.09|16405.17|16325.17|16404.66|16324.66|10
1730596710000|2024-11-03 01:18:30|16404.91|16324.91|16403.83|16323.83|16404.91|16324.91|16403.83|16323.83|8
1730596720000|2024-11-03 01:18:40|16402.73|16322.73|16402.54|16322.54|16402.87|16322.87|16402.54|16322.54|9
1730596730000|2024-11-03 01:18:50|16401.62|16321.62|16401.4|16321.4|16401.62|16321.62|16401.4|16321.4|9
1730596740000|2024-11-03 01:19:00|16401.45|16321.45|16401.14|16321.14|16401.51|16321.51|16401.14|16321.14|10
1730596750000|2024-11-03 01:19:10|16401.11|16321.11|16400.77|16320.77|16401.11|16321.11|16399.97|16319.97|10
1730596760000|2024-11-03 01:19:20|16400.83|16320.83|16398.48|16318.48|16400.98|16320.98|16398.48|16318.48|7
1730596770000|2024-11-03 01:19:30|16399.03|16319.03|16398.06|16318.06|16399.38|16319.38|16398.05|16318.05|10
1730596780000|2024-11-03 01:19:40|16398.21|16318.21|16395.46|16315.46|16398.21|16318.21|16395.46|16315.46|10
1730596790000|2024-11-03 01:19:50|16393.95|16313.95|16393.29|16313.29|16393.98|16313.98|16393.01|16313.01|10
1730596800000|2024-11-03 01:20:00|16393.27|16313.27|16394.03|16314.03|16394.03|16314.03|16393.21|16313.21|7
1730596810000|2024-11-03 01:20:10|16394.07|16314.07|16392.83|16312.83|16394.12|16314.12|16392.71|16312.71|10
1730596820000|2024-11-03 01:20:20|16392.8|16312.8|16392.18|16312.18|16392.8|16312.8|16392.18|16312.18|10
1730596830000|2024-11-03 01:20:30|16392.12|16312.12|16391.01|16311.01|16392.12|16312.12|16391.01|16311.01|10
1730596840000|2024-11-03 01:20:40|16391.12|16311.12|16390.76|16310.76|16391.14|16311.14|16390.76|16310.76|9
1730596850000|2024-11-03 01:20:50|16390.37|16310.37|16390.06|16310.06|16390.37|16310.37|16389.79|16309.79|9
1730596860000|2024-11-03 01:21:00|16390.07|16310.07|16390.96|16310.96|16390.96|16310.96|16389.96|16309.96|10
1730596870000|2024-11-03 01:21:10|16390.9|16310.9|16391.16|16311.16|16391.16|16311.16|16390.76|16310.76|9
1730596880000|2024-11-03 01:21:20|16391.7|16311.7|16396.09|16316.09|16396.09|16316.09|16391.7|16311.7|10
1730596890000|2024-11-03 01:21:30|16396.27|16316.27|16396.39|16316.39|16396.64|16316.64|16396.27|16316.27|10
1730596900000|2024-11-03 01:21:40|16396.63|16316.63|16396.78|16316.78|16396.9|16316.9|16396.54|16316.54|9
1730596910000|2024-11-03 01:21:50|16396.57|16316.57|16396.28|16316.28|16396.57|16316.57|16396.28|16316.28|7
1730596920000|2024-11-03 01:22:00|16396.34|16316.34|16396.48|16316.48|16396.6|16316.6|16396.34|16316.34|10
1730596930000|2024-11-03 01:22:10|16396.58|16316.58|16398.28|16318.28|16398.28|16318.28|16396.54|16316.54|10
1730596940000|2024-11-03 01:22:20|16398.36|16318.36|16398.08|16318.08|16398.93|16318.93|16398.08|16318.08|10
1730596950000|2024-11-03 01:22:30|16398.2|16318.2|16398.23|16318.23|16398.44|16318.44|16398.11|16318.11|10
1730596960000|2024-11-03 01:22:40|16398.36|16318.36|16398.47|16318.47|16398.48|16318.48|16398.17|16318.17|7
1730596970000|2024-11-03 01:22:50|16398.52|16318.52|16397.67|16317.67|16398.88|16318.88|16397.67|16317.67|9
1730596980000|2024-11-03 01:23:00|16397.57|16317.57|16397.84|16317.84|16397.84|16317.84|16397.48|16317.48|10
1730596990000|2024-11-03 01:23:10|16397.76|16317.76|16396.16|16316.16|16398.02|16318.02|16396.16|16316.16|9
1730597000000|2024-11-03 01:23:20|16395.89|16315.89|16394.62|16314.62|16396.1|16316.1|16394.62|16314.62|10
1730597010000|2024-11-03 01:23:30|16394.09|16314.09|16393.3|16313.3|16394.09|16314.09|16393.3|16313.3|8
1730597020000|2024-11-03 01:23:40|16393.14|16313.14|16392.35|16312.35|16393.14|16313.14|16392.31|16312.31|10
1730597030000|2024-11-03 01:23:50|16392.51|16312.51|16392.37|16312.37|16392.68|16312.68|16392.33|16312.33|10
1730597040000|2024-11-03 01:24:00|16392.58|16312.58|16392.43|16312.43|16393.01|16313.01|16392.43|16312.43|10
1730597050000|2024-11-03 01:24:10|16391.62|16311.62|16391.57|16311.57|16392.24|16312.24|16391.57|16311.57|9
1730597060000|2024-11-03 01:24:20|16391.3|16311.3|16395.14|16315.14|16395.2|16315.2|16391.06|16311.06|10
1730597070000|2024-11-03 01:24:30|16395.17|16315.17|16396.6|16316.6|16396.6|16316.6|16395.1|16315.1|10
1730597080000|2024-11-03 01:24:40|16396.58|16316.58|16398.45|16318.45|16398.45|16318.45|16396.54|16316.54|7
1730597090000|2024-11-03 01:24:50|16398.86|16318.86|16401.03|16321.03|16401.03|16321.03|16398.86|16318.86|10
1730597100000|2024-11-03 01:25:00|16401.06|16321.06|16409.24|16329.24|16409.24|16329.24|16401.03|16321.03|10
1730597110000|2024-11-03 01:25:10|16409.28|16329.28|16409.57|16329.57|16409.71|16329.71|16409.28|16329.28|10
1730597120000|2024-11-03 01:25:20|16409.61|16329.61|16410.38|16330.38|16410.63|16330.63|16409.61|16329.61|10
1730597130000|2024-11-03 01:25:30|16410.41|16330.41|16412.61|16332.61|16412.61|16332.61|16410.36|16330.36|9
1730597140000|2024-11-03 01:25:40|16412.67|16332.67|16413.24|16333.24|16413.24|16333.24|16412.46|16332.46|9
1730597150000|2024-11-03 01:25:50|16413.37|16333.37|16416.53|16336.53|16416.53|16336.53|16413.37|16333.37|9
1730597160000|2024-11-03 01:26:00|16417.03|16337.03|16417.89|16337.89|16417.89|16337.89|16417.03|16337.03|10
1730597170000|2024-11-03 01:26:10|16417.87|16337.87|16417.78|16337.78|16417.98|16337.98|16417.72|16337.72|7
1730597180000|2024-11-03 01:26:20|16417.74|16337.74|16418.85|16338.85|16418.87|16338.87|16417.73|16337.73|9
1730597190000|2024-11-03 01:26:30|16418.82|16338.82|16418.43|16338.43|16418.82|16338.82|16418.42|16338.42|10
1730597200000|2024-11-03 01:26:40|16418.33|16338.33|16419.22|16339.22|16419.22|16339.22|16418.27|16338.27|9
1730597210000|2024-11-03 01:26:50|16419.26|16339.26|16418.98|16338.98|16419.26|16339.26|16418.91|16338.91|8
1730597220000|2024-11-03 01:27:00|16419.14|16339.14|16421.16|16341.16|16421.16|16341.16|16419.14|16339.14|10
1730597230000|2024-11-03 01:27:10|16421.17|16341.17|16422.06|16342.06|16422.36|16342.36|16421.14|16341.14|10
1730597240000|2024-11-03 01:27:20|16421.88|16341.88|16421.47|16341.47|16421.88|16341.88|16421.41|16341.41|9
1730597250000|2024-11-03 01:27:30|16421.45|16341.45|16419.94|16339.94|16421.45|16341.45|16419.94|16339.94|10
1730597260000|2024-11-03 01:27:40|16419.91|16339.91|16419.45|16339.45|16419.91|16339.91|16419.32|16339.32|9
1730597270000|2024-11-03 01:27:50|16419.11|16339.11|16418|16338|16419.16|16339.16|16418|16338|9
1730597280000|2024-11-03 01:28:00|16416.93|16336.93|16418.9|16338.9|16418.92|16338.92|16416.86|16336.86|10
1730597290000|2024-11-03 01:28:10|16418.99|16338.99|16417.23|16337.23|16418.99|16338.99|16417.23|16337.23|10
1730597300000|2024-11-03 01:28:20|16417.13|16337.13|16416.14|16336.14|16417.13|16337.13|16416.14|16336.14|10
1730597310000|2024-11-03 01:28:30|16416.13|16336.13|16416.16|16336.16|16416.76|16336.76|16415.85|16335.85|7
1730597320000|2024-11-03 01:28:40|16416.26|16336.26|16415.61|16335.61|16416.28|16336.28|16415.54|16335.54|9
1730597330000|2024-11-03 01:28:50|16415.6|16335.6|16415.65|16335.65|16415.81|16335.81|16415.6|16335.6|7
1730597340000|2024-11-03 01:29:00|16415.67|16335.67|16420.62|16340.62|16420.63|16340.63|16415.67|16335.67|10
1730597350000|2024-11-03 01:29:10|16420.63|16340.63|16418.05|16338.05|16420.73|16340.73|16418.03|16338.03|9
1730597360000|2024-11-03 01:29:20|16417.88|16337.88|16417.02|16337.02|16417.91|16337.91|16417.02|16337.02|9
1730597370000|2024-11-03 01:29:30|16417.27|16337.27|16417.89|16337.89|16418.15|16338.15|16417.27|16337.27|6
1730597380000|2024-11-03 01:29:40|16417.88|16337.88|16417.98|16337.98|16418.02|16338.02|16417.81|16337.81|8
1730597390000|2024-11-03 01:29:50|16417.82|16337.82|16417.27|16337.27|16417.82|16337.82|16417.02|16337.02|9
1730597400000|2024-11-03 01:30:00|16417.12|16337.12|16417.39|16337.39|16417.44|16337.44|16417.12|16337.12|8
1730597410000|2024-11-03 01:30:10|16417.45|16337.45|16416.43|16336.43|16417.74|16337.74|16416.07|16336.07|9
1730597420000|2024-11-03 01:30:20|16416.52|16336.52|16417.65|16337.65|16418.07|16338.07|16416.52|16336.52|10
1730597430000|2024-11-03 01:30:30|16417.21|16337.21|16418.03|16338.03|16418.03|16338.03|16417.21|16337.21|10
1730597440000|2024-11-03 01:30:40|16418.16|16338.16|16418.31|16338.31|16418.37|16338.37|16418.11|16338.11|8
1730597450000|2024-11-03 01:30:50|16418.12|16338.12|16416.44|16336.44|16418.12|16338.12|16416.44|16336.44|9
1730597460000|2024-11-03 01:31:00|16416.42|16336.42|16415.07|16335.07|16416.42|16336.42|16415.07|16335.07|9
1730597470000|2024-11-03 01:31:10|16414.99|16334.99|16413.84|16333.84|16414.99|16334.99|16413.59|16333.59|7
1730597480000|2024-11-03 01:31:20|16413.92|16333.92|16411.14|16331.14|16413.97|16333.97|16411.12|16331.12|9
1730597490000|2024-11-03 01:31:30|16411.15|16331.15|16412.75|16332.75|16412.75|16332.75|16410.95|16330.95|10
1730597500000|2024-11-03 01:31:40|16412.79|16332.79|16413.41|16333.41|16413.58|16333.58|16412.79|16332.79|9
1730597510000|2024-11-03 01:31:50|16413.48|16333.48|16413.64|16333.64|16414.31|16334.31|16413.39|16333.39|9
1730597520000|2024-11-03 01:32:00|16413.63|16333.63|16412.6|16332.6|16413.63|16333.63|16412.6|16332.6|8
1730597530000|2024-11-03 01:32:10|16412.59|16332.59|16410.46|16330.46|16412.59|16332.59|16410.46|16330.46|9
1730597540000|2024-11-03 01:32:20|16410.41|16330.41|16410.17|16330.17|16410.41|16330.41|16410.12|16330.12|9
1730597550000|2024-11-03 01:32:30|16409.94|16329.94|16409.68|16329.68|16409.94|16329.94|16409.5|16329.5|9
1730597560000|2024-11-03 01:32:40|16409.76|16329.76|16411.04|16331.04|16411.04|16331.04|16409.57|16329.57|9
1730597570000|2024-11-03 01:32:50|16410.92|16330.92|16410.31|16330.31|16410.94|16330.94|16410.31|16330.31|10
1730597580000|2024-11-03 01:33:00|16410.32|16330.32|16411.63|16331.63|16411.63|16331.63|16410.32|16330.32|8
1730597590000|2024-11-03 01:33:10|16411.87|16331.87|16412.29|16332.29|16412.63|16332.63|16411.82|16331.82|9
1730597600000|2024-11-03 01:33:20|16412.16|16332.16|16411.86|16331.86|16412.27|16332.27|16411.86|16331.86|9
1730597610000|2024-11-03 01:33:30|16412.06|16332.06|16412.58|16332.58|16412.64|16332.64|16411.83|16331.83|10
1730597620000|2024-11-03 01:33:40|16412.48|16332.48|16412.9|16332.9|16412.95|16332.95|16412.34|16332.34|10
1730597630000|2024-11-03 01:33:50|16413.22|16333.22|16414.55|16334.55|16414.55|16334.55|16413.2|16333.2|10
1730597640000|2024-11-03 01:34:00|16414.73|16334.73|16414.72|16334.72|16414.86|16334.86|16414.49|16334.49|8
1730597650000|2024-11-03 01:34:10|16414.74|16334.74|16415.36|16335.36|16415.36|16335.36|16414.72|16334.72|10
1730597660000|2024-11-03 01:34:20|16415.27|16335.27|16414.81|16334.81|16415.27|16335.27|16414.77|16334.77|9
1730597670000|2024-11-03 01:34:30|16414.79|16334.79|16414.79|16334.79|16414.82|16334.82|16414.75|16334.75|9
1730597680000|2024-11-03 01:34:40|16414.8|16334.8|16415.37|16335.37|16415.37|16335.37|16414.8|16334.8|9
1730597690000|2024-11-03 01:34:50|16415.45|16335.45|16415.27|16335.27|16415.51|16335.51|16415.23|16335.23|9
1730597700000|2024-11-03 01:35:00|16415.17|16335.17|16414.01|16334.01|16415.39|16335.39|16414.01|16334.01|10
1730597710000|2024-11-03 01:35:10|16414|16334|16414.45|16334.45|16414.45|16334.45|16413.91|16333.91|10
1730597720000|2024-11-03 01:35:20|16414.41|16334.41|16414.69|16334.69|16414.85|16334.85|16414.41|16334.41|10
1730597730000|2024-11-03 01:35:30|16414.71|16334.71|16414.63|16334.63|16414.79|16334.79|16414.46|16334.46|9
1730597740000|2024-11-03 01:35:40|16415.08|16335.08|16415.86|16335.86|16415.86|16335.86|16415.08|16335.08|8
1730597750000|2024-11-03 01:35:50|16415.87|16335.87|16416.3|16336.3|16416.3|16336.3|16415.87|16335.87|10
1730597760000|2024-11-03 01:36:00|16417.28|16337.28|16417.8|16337.8|16417.83|16337.83|16417.28|16337.28|9
1730597770000|2024-11-03 01:36:10|16417.91|16337.91|16417.56|16337.56|16417.91|16337.91|16417.5|16337.5|9
1730597780000|2024-11-03 01:36:20|16417.52|16337.52|16419.33|16339.33|16419.33|16339.33|16417.52|16337.52|9
1730597790000|2024-11-03 01:36:30|16419.57|16339.57|16420.37|16340.37|16420.51|16340.51|16419.57|16339.57|9
1730597800000|2024-11-03 01:36:40|16420.22|16340.22|16418.47|16338.47|16420.22|16340.22|16418.31|16338.31|10
1730597810000|2024-11-03 01:36:50|16418.49|16338.49|16417.15|16337.15|16418.5|16338.5|16417.15|16337.15|7
1730597820000|2024-11-03 01:37:00|16416.94|16336.94|16412.78|16332.78|16416.94|16336.94|16412.78|16332.78|10
1730597830000|2024-11-03 01:37:10|16412.76|16332.76|16409.33|16329.33|16413|16333|16409.3|16329.3|8
1730597840000|2024-11-03 01:37:20|16408.83|16328.83|16406.76|16326.76|16408.83|16328.83|16406.76|16326.76|10
1730597850000|2024-11-03 01:37:30|16406.8|16326.8|16405.9|16325.9|16406.85|16326.85|16405.9|16325.9|9
1730597860000|2024-11-03 01:37:40|16405.33|16325.33|16399.5|16319.5|16405.33|16325.33|16399.5|16319.5|10
1730597870000|2024-11-03 01:37:50|16398.97|16318.97|16398.55|16318.55|16399.46|16319.46|16398.55|16318.55|8
1730597880000|2024-11-03 01:38:00|16398.37|16318.37|16398.53|16318.53|16398.72|16318.72|16397.97|16317.97|10
1730597890000|2024-11-03 01:38:10|16398.43|16318.43|16398.3|16318.3|16398.65|16318.65|16397.75|16317.75|10
1730597900000|2024-11-03 01:38:20|16398.74|16318.74|16398.37|16318.37|16398.98|16318.98|16398.37|16318.37|8
1730597910000|2024-11-03 01:38:30|16398.2|16318.2|16397.6|16317.6|16398.6|16318.6|16397.55|16317.55|10
1730597920000|2024-11-03 01:38:40|16397.72|16317.72|16396.26|16316.26|16397.92|16317.92|16396.26|16316.26|9
1730597930000|2024-11-03 01:38:50|16395.92|16315.92|16394.9|16314.9|16395.93|16315.93|16394.85|16314.85|9
1730597940000|2024-11-03 01:39:00|16394.5|16314.5|16393.89|16313.89|16394.79|16314.79|16393.88|16313.88|10
1730597950000|2024-11-03 01:39:10|16393.91|16313.91|16391.03|16311.03|16393.91|16313.91|16390.89|16310.89|9
1730597960000|2024-11-03 01:39:20|16390.83|16310.83|16389.04|16309.04|16390.83|16310.83|16389.04|16309.04|8
1730597970000|2024-11-03 01:39:30|16389.22|16309.22|16390.03|16310.03|16390.03|16310.03|16388.84|16308.84|9
1730597980000|2024-11-03 01:39:40|16390.22|16310.22|16390.89|16310.89|16391|16311|16390.22|16310.22|9
1730597990000|2024-11-03 01:39:50|16390.94|16310.94|16392.28|16312.28|16392.28|16312.28|16390.86|16310.86|9
1730598000000|2024-11-03 01:40:00|16392.6|16312.6|16393.17|16313.17|16393.17|16313.17|16392.54|16312.54|10
1730598010000|2024-11-03 01:40:10|16393.13|16313.13|16391.8|16311.8|16393.13|16313.13|16391.8|16311.8|10
1730598020000|2024-11-03 01:40:20|16391.81|16311.81|16389.47|16309.47|16391.93|16311.93|16387.66|16307.66|10
1730598030000|2024-11-03 01:40:30|16389.66|16309.66|16390.88|16310.88|16390.95|16310.95|16389.66|16309.66|10
1730598040000|2024-11-03 01:40:40|16391.57|16311.57|16393.04|16313.04|16393.09|16313.09|16391.57|16311.57|10
1730598050000|2024-11-03 01:40:50|16393.07|16313.07|16392.92|16312.92|16393.79|16313.79|16392.8|16312.8|8
1730598060000|2024-11-03 01:41:00|16392.99|16312.99|16391.29|16311.29|16392.99|16312.99|16391.29|16311.29|10
1730598070000|2024-11-03 01:41:10|16391.28|16311.28|16392.96|16312.96|16392.96|16312.96|16391.21|16311.21|10
1730598080000|2024-11-03 01:41:20|16392.23|16312.23|16394.26|16314.26|16394.41|16314.41|16392.23|16312.23|10
1730598090000|2024-11-03 01:41:30|16394.25|16314.25|16393.43|16313.43|16394.25|16314.25|16393.43|16313.43|10
1730598100000|2024-11-03 01:41:40|16393.4|16313.4|16393.22|16313.22|16393.4|16313.4|16393.14|16313.14|8
1730598110000|2024-11-03 01:41:50|16393.2|16313.2|16392.15|16312.15|16393.21|16313.21|16392.06|16312.06|10
1730598120000|2024-11-03 01:42:00|16391.93|16311.93|16391.24|16311.24|16391.93|16311.93|16391.2|16311.2|10
1730598130000|2024-11-03 01:42:10|16391.33|16311.33|16389.65|16309.65|16391.33|16311.33|16389.43|16309.43|9
1730598140000|2024-11-03 01:42:20|16389.8|16309.8|16389.98|16309.98|16390.78|16310.78|16389.8|16309.8|10
1730598150000|2024-11-03 01:42:30|16389.63|16309.63|16389.57|16309.57|16389.72|16309.72|16389.16|16309.16|9
1730598160000|2024-11-03 01:42:40|16389.8|16309.8|16389.49|16309.49|16389.8|16309.8|16389.23|16309.23|10
1730598170000|2024-11-03 01:42:50|16389.57|16309.57|16389.52|16309.52|16389.65|16309.65|16389.49|16309.49|8
1730598180000|2024-11-03 01:43:00|16389.58|16309.58|16388.29|16308.29|16389.87|16309.87|16388.29|16308.29|10
1730598190000|2024-11-03 01:43:10|16388.07|16308.07|16387.72|16307.72|16388.07|16308.07|16387.72|16307.72|10
1730598200000|2024-11-03 01:43:20|16388.17|16308.17|16387.78|16307.78|16388.61|16308.61|16387.78|16307.78|8
1730598210000|2024-11-03 01:43:30|16387.71|16307.71|16387.78|16307.78|16387.86|16307.86|16387.71|16307.71|9
1730598220000|2024-11-03 01:43:40|16387.79|16307.79|16388.11|16308.11|16388.17|16308.17|16387.79|16307.79|9
1730598230000|2024-11-03 01:43:50|16388.13|16308.13|16390.56|16310.56|16390.56|16310.56|16387.98|16307.98|10
1730598240000|2024-11-03 01:44:00|16391.6|16311.6|16392.33|16312.33|16392.33|16312.33|16391.6|16311.6|10
1730598250000|2024-11-03 01:44:10|16392.08|16312.08|16391.88|16311.88|16392.08|16312.08|16391.84|16311.84|10
1730598260000|2024-11-03 01:44:20|16391.89|16311.89|16391.43|16311.43|16391.89|16311.89|16391.41|16311.41|9
1730598270000|2024-11-03 01:44:30|16391.34|16311.34|16392.02|16312.02|16392.36|16312.36|16391.34|16311.34|10
1730598280000|2024-11-03 01:44:40|16391.97|16311.97|16391.86|16311.86|16392.02|16312.02|16391.53|16311.53|10
1730598290000|2024-11-03 01:44:50|16391.94|16311.94|16392.87|16312.87|16392.87|16312.87|16391.94|16311.94|8
1730598300000|2024-11-03 01:45:00|16392.82|16312.82|16393.55|16313.55|16393.71|16313.71|16392.82|16312.82|10
1730598310000|2024-11-03 01:45:10|16394.44|16314.44|16395.13|16315.13|16395.36|16315.36|16394.44|16314.44|10
1730598320000|2024-11-03 01:45:20|16395.1|16315.1|16392.26|16312.26|16395.1|16315.1|16392.06|16312.06|10
1730598330000|2024-11-03 01:45:30|16393.5|16313.5|16395.62|16315.62|16395.75|16315.75|16393.5|16313.5|10
1730598340000|2024-11-03 01:45:40|16395.78|16315.78|16399.42|16319.42|16399.42|16319.42|16395.48|16315.48|9
1730598350000|2024-11-03 01:45:50|16399.88|16319.88|16400.22|16320.22|16400.7|16320.7|16399.88|16319.88|10
1730598360000|2024-11-03 01:46:00|16400.24|16320.24|16398.09|16318.09|16400.36|16320.36|16398.09|16318.09|10
1730598370000|2024-11-03 01:46:10|16398.06|16318.06|16398.08|16318.08|16398.64|16318.64|16397.81|16317.81|10
1730598380000|2024-11-03 01:46:20|16397.93|16317.93|16398.72|16318.72|16398.72|16318.72|16397.69|16317.69|10
1730598390000|2024-11-03 01:46:30|16399.09|16319.09|16399.69|16319.69|16399.85|16319.85|16399.09|16319.09|10
1730598400000|2024-11-03 01:46:40|16399.8|16319.8|16400.79|16320.79|16400.95|16320.95|16399.8|16319.8|10
1730598410000|2024-11-03 01:46:50|16400.77|16320.77|16399.74|16319.74|16400.78|16320.78|16399.65|16319.65|9
1730598420000|2024-11-03 01:47:00|16399.67|16319.67|16398.88|16318.88|16399.67|16319.67|16398.7|16318.7|10
1730598430000|2024-11-03 01:47:10|16398.96|16318.96|16399.55|16319.55|16399.55|16319.55|16398.96|16318.96|10
1730598440000|2024-11-03 01:47:20|16400.04|16320.04|16399.62|16319.62|16400.29|16320.29|16399.19|16319.19|10
1730598450000|2024-11-03 01:47:30|16399.47|16319.47|16397.86|16317.86|16399.89|16319.89|16397.86|16317.86|10
1730598460000|2024-11-03 01:47:40|16397.61|16317.61|16398.12|16318.12|16398.13|16318.13|16396.51|16316.51|10
1730598470000|2024-11-03 01:47:50|16398.14|16318.14|16395.75|16315.75|16398.14|16318.14|16395.75|16315.75|9
1730598480000|2024-11-03 01:48:00|16395.74|16315.74|16392.85|16312.85|16395.82|16315.82|16392.41|16312.41|10
1730598490000|2024-11-03 01:48:10|16393.13|16313.13|16394.12|16314.12|16394.12|16314.12|16392.73|16312.73|9
1730598500000|2024-11-03 01:48:20|16394.17|16314.17|16394.51|16314.51|16394.51|16314.51|16393.54|16313.54|10
1730598510000|2024-11-03 01:48:30|16394.52|16314.52|16394.4|16314.4|16394.52|16314.52|16394.33|16314.33|9
1730598520000|2024-11-03 01:48:40|16394.39|16314.39|16394.29|16314.29|16394.39|16314.39|16394.26|16314.26|8
1730598530000|2024-11-03 01:48:50|16394.27|16314.27|16394.53|16314.53|16394.53|16314.53|16394.19|16314.19|10
1730598540000|2024-11-03 01:49:00|16394.5|16314.5|16396.41|16316.41|16396.41|16316.41|16394.5|16314.5|9
1730598550000|2024-11-03 01:49:10|16396.22|16316.22|16397.25|16317.25|16397.25|16317.25|16396.22|16316.22|10
1730598560000|2024-11-03 01:49:20|16397.64|16317.64|16403.48|16323.48|16403.48|16323.48|16397.64|16317.64|10
1730598570000|2024-11-03 01:49:30|16403.85|16323.85|16404.48|16324.48|16404.69|16324.69|16403.85|16323.85|10
1730598580000|2024-11-03 01:49:40|16404.54|16324.54|16403.77|16323.77|16405.92|16325.92|16403.77|16323.77|10
1730598590000|2024-11-03 01:49:50|16403.71|16323.71|16406.63|16326.63|16406.63|16326.63|16403.68|16323.68|10
1730598600000|2024-11-03 01:50:00|16406.77|16326.77|16406.57|16326.57|16407.07|16327.07|16406.49|16326.49|10
1730598610000|2024-11-03 01:50:10|16406.63|16326.63|16406.52|16326.52|16406.63|16326.63|16405.43|16325.43|10
1730598620000|2024-11-03 01:50:20|16406.65|16326.65|16405.85|16325.85|16406.77|16326.77|16405.85|16325.85|8
1730598630000|2024-11-03 01:50:30|16405.92|16325.92|16406.38|16326.38|16406.42|16326.42|16405.78|16325.78|10
1730598640000|2024-11-03 01:50:40|16406.07|16326.07|16406.2|16326.2|16406.92|16326.92|16406.07|16326.07|9
1730598650000|2024-11-03 01:50:50|16405.76|16325.76|16405.64|16325.64|16405.76|16325.76|16405.51|16325.51|9
1730598660000|2024-11-03 01:51:00|16405.84|16325.84|16407.79|16327.79|16407.79|16327.79|16405.5|16325.5|10
1730598670000|2024-11-03 01:51:10|16407.84|16327.84|16407.63|16327.63|16408.35|16328.35|16407.63|16327.63|10
1730598680000|2024-11-03 01:51:20|16407.57|16327.57|16408.47|16328.47|16408.47|16328.47|16407.57|16327.57|10
1730598690000|2024-11-03 01:51:30|16408.46|16328.46|16408.95|16328.95|16408.98|16328.98|16408.43|16328.43|9
1730598700000|2024-11-03 01:51:40|16409.02|16329.02|16409.01|16329.01|16409.12|16329.12|16408.98|16328.98|10
1730598710000|2024-11-03 01:51:50|16408.83|16328.83|16408.92|16328.92|16409|16329|16408.7|16328.7|9
1730598720000|2024-11-03 01:52:00|16408.88|16328.88|16407.5|16327.5|16408.89|16328.89|16407.5|16327.5|9
1730598730000|2024-11-03 01:52:10|16407.25|16327.25|16403.86|16323.86|16407.25|16327.25|16403.77|16323.77|10
1730598740000|2024-11-03 01:52:20|16404.86|16324.86|16404.87|16324.87|16405.26|16325.26|16404.82|16324.82|10
1730598750000|2024-11-03 01:52:30|16404.9|16324.9|16404.22|16324.22|16404.92|16324.92|16404.22|16324.22|4
1730598760000|2024-11-03 01:52:40|16404.71|16324.71|16404.63|16324.63|16404.71|16324.71|16404.37|16324.37|10
1730598770000|2024-11-03 01:52:50|16404.71|16324.71|16404.57|16324.57|16404.71|16324.71|16404.3|16324.3|7
1730598780000|2024-11-03 01:53:00|16404.33|16324.33|16403.98|16323.98|16404.33|16324.33|16403.98|16323.98|10
1730598790000|2024-11-03 01:53:10|16404.04|16324.04|16404|16324|16404.07|16324.07|16403.98|16323.98|7
1730598800000|2024-11-03 01:53:20|16403.99|16323.99|16402.07|16322.07|16404|16324|16402.07|16322.07|8
1730598810000|2024-11-03 01:53:30|16402.04|16322.04|16402.03|16322.03|16402.23|16322.23|16402.02|16322.02|10
1730598820000|2024-11-03 01:53:40|16402.04|16322.04|16401.43|16321.43|16402.04|16322.04|16401.43|16321.43|9
1730598830000|2024-11-03 01:53:50|16401.28|16321.28|16402.29|16322.29|16402.29|16322.29|16401.28|16321.28|8
1730598840000|2024-11-03 01:54:00|16402.26|16322.26|16402.25|16322.25|16402.3|16322.3|16402.1|16322.1|9
1730598850000|2024-11-03 01:54:10|16401.94|16321.94|16398.4|16318.4|16401.95|16321.95|16398.4|16318.4|8
1730598860000|2024-11-03 01:54:20|16396.97|16316.97|16392.82|16312.82|16396.97|16316.97|16392.82|16312.82|10
1730598870000|2024-11-03 01:54:30|16392.64|16312.64|16389.16|16309.16|16392.64|16312.64|16389.16|16309.16|9
1730598880000|2024-11-03 01:54:40|16388.18|16308.18|16385.57|16305.57|16388.18|16308.18|16385.57|16305.57|10
1730598890000|2024-11-03 01:54:50|16385.55|16305.55|16384.95|16304.95|16385.59|16305.59|16384.95|16304.95|8
1730598900000|2024-11-03 01:55:00|16384.88|16304.88|16379.3|16299.3|16384.88|16304.88|16378.67|16298.67|10
1730598910000|2024-11-03 01:55:10|16378.88|16298.88|16376.03|16296.03|16378.88|16298.88|16376.03|16296.03|10
1730598920000|2024-11-03 01:55:20|16376.02|16296.02|16377.06|16297.06|16377.18|16297.18|16376.02|16296.02|10
1730598930000|2024-11-03 01:55:30|16377.02|16297.02|16373.02|16293.02|16377.02|16297.02|16373.02|16293.02|10
1730598940000|2024-11-03 01:55:40|16373.04|16293.04|16373.31|16293.31|16373.31|16293.31|16372.83|16292.83|10
1730598950000|2024-11-03 01:55:50|16373.26|16293.26|16372.64|16292.64|16373.28|16293.28|16372.46|16292.46|10
1730598960000|2024-11-03 01:56:00|16372.72|16292.72|16370.02|16290.02|16372.98|16292.98|16370.02|16290.02|10
1730598970000|2024-11-03 01:56:10|16369.82|16289.82|16362.64|16282.64|16369.82|16289.82|16362.41|16282.41|10
1730598980000|2024-11-03 01:56:20|16362.4|16282.4|16363.07|16283.07|16363.08|16283.08|16361.58|16281.58|10
1730598990000|2024-11-03 01:56:30|16363.24|16283.24|16364.97|16284.97|16364.97|16284.97|16362.97|16282.97|10
1730599000000|2024-11-03 01:56:40|16365.63|16285.63|16375.29|16295.29|16375.29|16295.29|16365.63|16285.63|10
1730599010000|2024-11-03 01:56:50|16375.4|16295.4|16375.98|16295.98|16375.98|16295.98|16375.03|16295.03|9
1730599020000|2024-11-03 01:57:00|16376.43|16296.43|16377.11|16297.11|16377.64|16297.64|16376.13|16296.13|10
1730599030000|2024-11-03 01:57:10|16376.34|16296.34|16375.91|16295.91|16377.63|16297.63|16375.91|16295.91|10
1730599040000|2024-11-03 01:57:20|16375.92|16295.92|16371.18|16291.18|16375.95|16295.95|16371.18|16291.18|10
1730599050000|2024-11-03 01:57:30|16369.67|16289.67|16365.83|16285.83|16369.67|16289.67|16365.1|16285.1|10
1730599060000|2024-11-03 01:57:40|16366.03|16286.03|16365.64|16285.64|16366.03|16286.03|16365.46|16285.46|10
1730599070000|2024-11-03 01:57:50|16365.66|16285.66|16364.77|16284.77|16365.66|16285.66|16364.77|16284.77|10
1730599080000|2024-11-03 01:58:00|16364.85|16284.85|16364.13|16284.13|16365.57|16285.57|16364.13|16284.13|10
1730599090000|2024-11-03 01:58:10|16364.06|16284.06|16363.16|16283.16|16364.06|16284.06|16362.9|16282.9|10
1730599100000|2024-11-03 01:58:20|16363.3|16283.3|16364.08|16284.08|16364.27|16284.27|16363.3|16283.3|10
1730599110000|2024-11-03 01:58:30|16363.84|16283.84|16360.03|16280.03|16363.84|16283.84|16360.03|16280.03|10
1730599120000|2024-11-03 01:58:40|16359.72|16279.72|16358.09|16278.09|16359.72|16279.72|16358.09|16278.09|10
1730599130000|2024-11-03 01:58:50|16357.89|16277.89|16358.76|16278.76|16359.36|16279.36|16357.64|16277.64|10
1730599140000|2024-11-03 01:59:00|16358.77|16278.77|16358.28|16278.28|16358.77|16278.77|16357.19|16277.19|10
1730599150000|2024-11-03 01:59:10|16357.79|16277.79|16355.24|16275.24|16357.79|16277.79|16355.24|16275.24|10
1730599160000|2024-11-03 01:59:20|16355.25|16275.25|16353.05|16273.05|16355.25|16275.25|16353.05|16273.05|10
1730599170000|2024-11-03 01:59:30|16353.59|16273.59|16352.68|16272.68|16353.91|16273.91|16352.68|16272.68|10
1730599180000|2024-11-03 01:59:40|16352.63|16272.63|16351.16|16271.16|16352.67|16272.67|16351.16|16271.16|10
1730599190000|2024-11-03 01:59:50|16350.99|16270.99|16350.48|16270.48|16350.99|16270.99|16350.48|16270.48|10
1730599200000|2024-11-03 02:00:00|16350.4|16270.4|16349.77|16269.77|16351.06|16271.06|16349.5|16269.5|10
1730599210000|2024-11-03 02:00:10|16349.8|16269.8|16352.18|16272.18|16352.18|16272.18|16349.63|16269.63|10
1730599220000|2024-11-03 02:00:20|16353.6|16273.6|16352.81|16272.81|16353.6|16273.6|16352.74|16272.74|10
1730599230000|2024-11-03 02:00:30|16352.48|16272.48|16353.1|16273.1|16353.37|16273.37|16352.48|16272.48|10
1730599240000|2024-11-03 02:00:40|16352.83|16272.83|16354.35|16274.35|16354.79|16274.79|16351.95|16271.95|9
1730599250000|2024-11-03 02:00:50|16354.24|16274.24|16351.36|16271.36|16354.24|16274.24|16351.36|16271.36|10
1730599260000|2024-11-03 02:01:00|16351.37|16271.37|16349.68|16269.68|16351.45|16271.45|16349.68|16269.68|10
1730599270000|2024-11-03 02:01:10|16349.54|16269.54|16349.25|16269.25|16349.81|16269.81|16349.25|16269.25|10
1730599280000|2024-11-03 02:01:20|16349.07|16269.07|16347.21|16267.21|16350.52|16270.52|16347.21|16267.21|10
1730599290000|2024-11-03 02:01:30|16347.12|16267.12|16346.95|16266.95|16347.19|16267.19|16346.93|16266.93|10
1730599300000|2024-11-03 02:01:40|16346.37|16266.37|16346.29|16266.29|16346.37|16266.37|16346.01|16266.01|9
1730599310000|2024-11-03 02:01:50|16346.25|16266.25|16347.29|16267.29|16347.29|16267.29|16346.25|16266.25|10
1730599320000|2024-11-03 02:02:00|16347.75|16267.75|16346.95|16266.95|16347.78|16267.78|16346.75|16266.75|10
1730599330000|2024-11-03 02:02:10|16346.38|16266.38|16344.53|16264.53|16346.38|16266.38|16344.53|16264.53|9
1730599340000|2024-11-03 02:02:20|16344.62|16264.62|16347.12|16267.12|16347.12|16267.12|16344.62|16264.62|10
1730599350000|2024-11-03 02:02:30|16347.19|16267.19|16346.55|16266.55|16347.22|16267.22|16346.54|16266.54|9
1730599360000|2024-11-03 02:02:40|16346.79|16266.79|16346.47|16266.47|16346.94|16266.94|16346.29|16266.29|9
1730599370000|2024-11-03 02:02:50|16346.53|16266.53|16347.38|16267.38|16347.84|16267.84|16346.52|16266.52|10
1730599380000|2024-11-03 02:03:00|16347.43|16267.43|16347.67|16267.67|16348.02|16268.02|16347.1|16267.1|10
1730599390000|2024-11-03 02:03:10|16348.89|16268.89|16350.79|16270.79|16350.79|16270.79|16348.89|16268.89|9
1730599400000|2024-11-03 02:03:20|16350.45|16270.45|16351.88|16271.88|16352.05|16272.05|16350.09|16270.09|10
1730599410000|2024-11-03 02:03:30|16352.08|16272.08|16355.95|16275.95|16355.95|16275.95|16352.08|16272.08|10
1730599420000|2024-11-03 02:03:40|16355.72|16275.72|16354.7|16274.7|16355.72|16275.72|16354.7|16274.7|8
1730599430000|2024-11-03 02:03:50|16354.63|16274.63|16355.07|16275.07|16355.07|16275.07|16354.14|16274.14|10
1730599440000|2024-11-03 02:04:00|16355.64|16275.64|16356.32|16276.32|16356.32|16276.32|16355.28|16275.28|10
1730599450000|2024-11-03 02:04:10|16356.1|16276.1|16357.13|16277.13|16357.62|16277.62|16355.78|16275.78|10
1730599460000|2024-11-03 02:04:20|16357.68|16277.68|16360.66|16280.66|16360.66|16280.66|16357.68|16277.68|10
1730599470000|2024-11-03 02:04:30|16361.3|16281.3|16361.04|16281.04|16362.49|16282.49|16361.04|16281.04|10
1730599480000|2024-11-03 02:04:40|16360.67|16280.67|16359.66|16279.66|16360.73|16280.73|16359.66|16279.66|9
1730599490000|2024-11-03 02:04:50|16359.59|16279.59|16360.36|16280.36|16360.36|16280.36|16357.93|16277.93|9
1730599500000|2024-11-03 02:05:00|16360.38|16280.38|16361.41|16281.41|16361.64|16281.64|16360.38|16280.38|9
1730599510000|2024-11-03 02:05:10|16360.72|16280.72|16360.63|16280.63|16360.93|16280.93|16360.23|16280.23|10
1730599520000|2024-11-03 02:05:20|16360.65|16280.65|16360.09|16280.09|16360.68|16280.68|16360.09|16280.09|10
1730599530000|2024-11-03 02:05:30|16359.63|16279.63|16359.52|16279.52|16360.32|16280.32|16359.42|16279.42|10
1730599540000|2024-11-03 02:05:40|16359.28|16279.28|16356.29|16276.29|16359.28|16279.28|16356.29|16276.29|10
1730599550000|2024-11-03 02:05:50|16352.04|16272.04|16349.78|16269.78|16352.2|16272.2|16349.55|16269.55|10
1730599560000|2024-11-03 02:06:00|16349.59|16269.59|16348.59|16268.59|16349.67|16269.67|16348.59|16268.59|8
1730599570000|2024-11-03 02:06:10|16348.74|16268.74|16347.42|16267.42|16351.43|16271.43|16347.42|16267.42|10
1730599580000|2024-11-03 02:06:20|16347.09|16267.09|16349.55|16269.55|16349.93|16269.93|16346.26|16266.26|10
1730599590000|2024-11-03 02:06:30|16349.74|16269.74|16350.2|16270.2|16350.45|16270.45|16349.74|16269.74|10
1730599600000|2024-11-03 02:06:40|16349.82|16269.82|16349.8|16269.8|16349.99|16269.99|16349.8|16269.8|9
1730599610000|2024-11-03 02:06:50|16349.85|16269.85|16349.55|16269.55|16349.85|16269.85|16349.55|16269.55|9
1730599620000|2024-11-03 02:07:00|16349.23|16269.23|16348.67|16268.67|16349.37|16269.37|16348.57|16268.57|10
1730599630000|2024-11-03 02:07:10|16348.68|16268.68|16344.95|16264.95|16348.68|16268.68|16344.95|16264.95|10
1730599640000|2024-11-03 02:07:20|16344.74|16264.74|16344.19|16264.19|16344.87|16264.87|16344.15|16264.15|10
1730599650000|2024-11-03 02:07:30|16344.29|16264.29|16344.56|16264.56|16344.71|16264.71|16343.98|16263.98|9
1730599660000|2024-11-03 02:07:40|16344.55|16264.55|16346.11|16266.11|16346.11|16266.11|16344.55|16264.55|10
1730599670000|2024-11-03 02:07:50|16346.42|16266.42|16345.62|16265.62|16346.52|16266.52|16345.62|16265.62|9
1730599680000|2024-11-03 02:08:00|16345.29|16265.29|16345.01|16265.01|16345.5|16265.5|16344.94|16264.94|10
1730599690000|2024-11-03 02:08:10|16345.36|16265.36|16345.41|16265.41|16345.94|16265.94|16345.11|16265.11|10
1730599700000|2024-11-03 02:08:20|16345.25|16265.25|16340.22|16260.22|16345.25|16265.25|16340.22|16260.22|10
1730599710000|2024-11-03 02:08:30|16340.47|16260.47|16342.78|16262.78|16343.27|16263.27|16340.47|16260.47|10
1730599720000|2024-11-03 02:08:40|16342.8|16262.8|16343.63|16263.63|16343.63|16263.63|16342.43|16262.43|10
1730599730000|2024-11-03 02:08:50|16344.59|16264.59|16344.88|16264.88|16345.55|16265.55|16344.59|16264.59|10
1730599740000|2024-11-03 02:09:00|16343.85|16263.85|16343.59|16263.59|16343.94|16263.94|16343.56|16263.56|9
1730599750000|2024-11-03 02:09:10|16343.56|16263.56|16341.52|16261.52|16343.56|16263.56|16341.52|16261.52|10
1730599760000|2024-11-03 02:09:20|16341.08|16261.08|16342.26|16262.26|16342.83|16262.83|16341.08|16261.08|10
1730599770000|2024-11-03 02:09:30|16342.06|16262.06|16340.85|16260.85|16342.06|16262.06|16340.7|16260.7|8
1730599780000|2024-11-03 02:09:40|16340.78|16260.78|16340.61|16260.61|16341.41|16261.41|16340.54|16260.54|10
1730599790000|2024-11-03 02:09:50|16340.59|16260.59|16340.84|16260.84|16341.56|16261.56|16340.57|16260.57|10
1730599800000|2024-11-03 02:10:00|16340.82|16260.82|16341.28|16261.28|16341.43|16261.43|16340.73|16260.73|10
1730599810000|2024-11-03 02:10:10|16341.11|16261.11|16339.97|16259.97|16341.11|16261.11|16339.97|16259.97|9
1730599820000|2024-11-03 02:10:20|16340.14|16260.14|16339.49|16259.49|16340.14|16260.14|16338.59|16258.59|10
1730599830000|2024-11-03 02:10:30|16339.44|16259.44|16341.95|16261.95|16341.95|16261.95|16339.44|16259.44|9
1730599840000|2024-11-03 02:10:40|16341.77|16261.77|16339.99|16259.99|16341.77|16261.77|16339.79|16259.79|10
1730599850000|2024-11-03 02:10:50|16340.64|16260.64|16343.34|16263.34|16343.34|16263.34|16340.64|16260.64|9
1730599860000|2024-11-03 02:11:00|16343.33|16263.33|16346.15|16266.15|16346.15|16266.15|16343.07|16263.07|9
1730599870000|2024-11-03 02:11:10|16347.49|16267.49|16350.66|16270.66|16350.66|16270.66|16347.49|16267.49|10
1730599880000|2024-11-03 02:11:20|16350.71|16270.71|16350.61|16270.61|16350.71|16270.71|16350.33|16270.33|9
1730599890000|2024-11-03 02:11:30|16350.64|16270.64|16342.63|16262.63|16350.64|16270.64|16342.63|16262.63|10
1730599900000|2024-11-03 02:11:40|16334.9|16254.9|16308|16228|16334.9|16254.9|16308|16228|10
1730599910000|2024-11-03 02:11:50|16306.39|16226.39|16302|16222|16306.39|16226.39|16300.24|16220.24|10
1730599920000|2024-11-03 02:12:00|16302.28|16222.28|16306.33|16226.33|16306.33|16226.33|16302.28|16222.28|10
1730599930000|2024-11-03 02:12:10|16307.11|16227.11|16320.23|16240.23|16320.23|16240.23|16307.11|16227.11|10
1730599940000|2024-11-03 02:12:20|16321.04|16241.04|16321.2|16241.2|16321.2|16241.2|16320.74|16240.74|9
1730599950000|2024-11-03 02:12:30|16321.89|16241.89|16321.69|16241.69|16322.25|16242.25|16321.27|16241.27|10
1730599960000|2024-11-03 02:12:40|16321.6|16241.6|16319.64|16239.64|16321.6|16241.6|16318.14|16238.14|10
1730599970000|2024-11-03 02:12:50|16320.03|16240.03|16319.81|16239.81|16321.19|16241.19|16319.81|16239.81|10
1730599980000|2024-11-03 02:13:00|16320.2|16240.2|16320.32|16240.32|16320.51|16240.51|16319.16|16239.16|10
1730599990000|2024-11-03 02:13:10|16319.73|16239.73|16315.98|16235.98|16319.73|16239.73|16315.98|16235.98|10
1730600000000|2024-11-03 02:13:20|16315.39|16235.39|16318.76|16238.76|16318.76|16238.76|16315.39|16235.39|10
1730600010000|2024-11-03 02:13:30|16320.36|16240.36|16321.25|16241.25|16321.41|16241.41|16319.96|16239.96|10
1730600020000|2024-11-03 02:13:40|16321.85|16241.85|16327.15|16247.15|16327.38|16247.38|16321.85|16241.85|9
1730600030000|2024-11-03 02:13:50|16327.39|16247.39|16334.21|16254.21|16334.21|16254.21|16327.39|16247.39|10
1730600040000|2024-11-03 02:14:00|16334.53|16254.53|16333.86|16253.86|16335.16|16255.16|16333.31|16253.31|10
1730600050000|2024-11-03 02:14:10|16333.43|16253.43|16336.96|16256.96|16337.77|16257.77|16333.27|16253.27|10
1730600060000|2024-11-03 02:14:20|16336.51|16256.51|16334.02|16254.02|16336.59|16256.59|16334.02|16254.02|10
1730600070000|2024-11-03 02:14:30|16334.07|16254.07|16328.84|16248.84|16334.07|16254.07|16328.84|16248.84|10
1730600080000|2024-11-03 02:14:40|16328.19|16248.19|16326.63|16246.63|16328.4|16248.4|16326.43|16246.43|10
1730600090000|2024-11-03 02:14:50|16326.62|16246.62|16326.48|16246.48|16326.98|16246.98|16326.48|16246.48|9
1730600100000|2024-11-03 02:15:00|16326.22|16246.22|16326.23|16246.23|16326.45|16246.45|16326|16246|10
1730600110000|2024-11-03 02:15:10|16325.38|16245.38|16323.75|16243.75|16325.39|16245.39|16323.75|16243.75|10
1730600120000|2024-11-03 02:15:20|16323.55|16243.55|16321.59|16241.59|16323.69|16243.69|16320.76|16240.76|10
1730600130000|2024-11-03 02:15:30|16322.05|16242.05|16321.33|16241.33|16322.23|16242.23|16320.55|16240.55|10
1730600140000|2024-11-03 02:15:40|16321.63|16241.63|16321.04|16241.04|16323.22|16243.22|16320.35|16240.35|10
1730600150000|2024-11-03 02:15:50|16321.57|16241.57|16316.63|16236.63|16321.57|16241.57|16316.59|16236.59|10
1730600160000|2024-11-03 02:16:00|16316.62|16236.62|16315.46|16235.46|16316.62|16236.62|16315.46|16235.46|10
1730600170000|2024-11-03 02:16:10|16316.21|16236.21|16316.93|16236.93|16318.01|16238.01|16316.21|16236.21|10
1730600180000|2024-11-03 02:16:20|16318.78|16238.78|16322.77|16242.77|16322.77|16242.77|16318.78|16238.78|10
1730600190000|2024-11-03 02:16:30|16324.85|16244.85|16327.74|16247.74|16328.74|16248.74|16324.85|16244.85|10
1730600200000|2024-11-03 02:16:40|16328.16|16248.16|16334.51|16254.51|16335.26|16255.26|16328.16|16248.16|10
1730600210000|2024-11-03 02:16:50|16334.42|16254.42|16336.55|16256.55|16336.55|16256.55|16334.28|16254.28|10
1730600220000|2024-11-03 02:17:00|16336.64|16256.64|16337.75|16257.75|16338.09|16258.09|16336.64|16256.64|9
1730600230000|2024-11-03 02:17:10|16337.57|16257.57|16337.6|16257.6|16339.27|16259.27|16337.37|16257.37|10
1730600240000|2024-11-03 02:17:20|16338.11|16258.11|16339.24|16259.24|16339.24|16259.24|16337.57|16257.57|10
1730600250000|2024-11-03 02:17:30|16339.36|16259.36|16341.12|16261.12|16341.12|16261.12|16339.36|16259.36|10
1730600260000|2024-11-03 02:17:40|16341.38|16261.38|16341.95|16261.95|16341.95|16261.95|16340.95|16260.95|10
1730600270000|2024-11-03 02:17:50|16342.37|16262.37|16344.44|16264.44|16344.95|16264.95|16342.37|16262.37|10
1730600280000|2024-11-03 02:18:00|16344.71|16264.71|16347.39|16267.39|16347.39|16267.39|16344.71|16264.71|10
1730600290000|2024-11-03 02:18:10|16347.36|16267.36|16347.53|16267.53|16347.53|16267.53|16346.3|16266.3|10
1730600300000|2024-11-03 02:18:20|16347.24|16267.24|16346.87|16266.87|16347.39|16267.39|16346.76|16266.76|10
1730600310000|2024-11-03 02:18:30|16346.57|16266.57|16346.49|16266.49|16346.59|16266.59|16346.12|16266.12|9
1730600320000|2024-11-03 02:18:40|16346.4|16266.4|16346.86|16266.86|16347.09|16267.09|16346.37|16266.37|10
1730600330000|2024-11-03 02:18:50|16347.18|16267.18|16347.69|16267.69|16347.69|16267.69|16346.94|16266.94|10
1730600340000|2024-11-03 02:19:00|16347.74|16267.74|16348.06|16268.06|16348.54|16268.54|16347.74|16267.74|10
1730600350000|2024-11-03 02:19:10|16349.16|16269.16|16347.77|16267.77|16349.5|16269.5|16346.99|16266.99|8
1730600360000|2024-11-03 02:19:20|16347.88|16267.88|16347.03|16267.03|16348.03|16268.03|16347.03|16267.03|10
1730600370000|2024-11-03 02:19:30|16346.95|16266.95|16345.94|16265.94|16346.95|16266.95|16345.94|16265.94|9
1730600380000|2024-11-03 02:19:40|16345.74|16265.74|16344.61|16264.61|16345.74|16265.74|16344.61|16264.61|10
1730600390000|2024-11-03 02:19:50|16344.31|16264.31|16342.6|16262.6|16344.44|16264.44|16342.6|16262.6|10
1730600400000|2024-11-03 02:20:00|16342.16|16262.16|16336.78|16256.78|16342.16|16262.16|16336.78|16256.78|10
1730600410000|2024-11-03 02:20:10|16336.36|16256.36|16333.35|16253.35|16336.53|16256.53|16333.35|16253.35|10
1730600420000|2024-11-03 02:20:20|16333.23|16253.23|16332.45|16252.45|16334.2|16254.2|16332.45|16252.45|10
1730600430000|2024-11-03 02:20:30|16332.06|16252.06|16330.47|16250.47|16333.19|16253.19|16330.31|16250.31|10
1730600440000|2024-11-03 02:20:40|16330.45|16250.45|16330.42|16250.42|16330.5|16250.5|16330.2|16250.2|8
1730600450000|2024-11-03 02:20:50|16330.55|16250.55|16327.87|16247.87|16330.55|16250.55|16327.33|16247.33|10
1730600460000|2024-11-03 02:21:00|16324.32|16244.32|16330.32|16250.32|16330.37|16250.37|16323.3|16243.3|10
1730600470000|2024-11-03 02:21:10|16331.13|16251.13|16330.42|16250.42|16331.16|16251.16|16330.1|16250.1|10
1730600480000|2024-11-03 02:21:20|16330.18|16250.18|16330.76|16250.76|16331.33|16251.33|16330.18|16250.18|10
1730600490000|2024-11-03 02:21:30|16330.95|16250.95|16327.98|16247.98|16331.99|16251.99|16327.98|16247.98|10
1730600500000|2024-11-03 02:21:40|16327.96|16247.96|16325.56|16245.56|16327.96|16247.96|16325.47|16245.47|9
1730600510000|2024-11-03 02:21:50|16325.4|16245.4|16319.34|16239.34|16325.56|16245.56|16319.34|16239.34|10
1730600520000|2024-11-03 02:22:00|16319.13|16239.13|16308.54|16228.54|16319.13|16239.13|16308.54|16228.54|10
1730600530000|2024-11-03 02:22:10|16308.44|16228.44|16304.82|16224.82|16308.44|16228.44|16304.82|16224.82|10
1730600540000|2024-11-03 02:22:20|16304.56|16224.56|16299.39|16219.39|16304.56|16224.56|16299.39|16219.39|9
1730600550000|2024-11-03 02:22:30|16299.38|16219.38|16287.23|16207.23|16299.38|16219.38|16285.76|16205.76|10
1730600560000|2024-11-03 02:22:40|16287.55|16207.55|16289.55|16209.55|16289.55|16209.55|16284.61|16204.61|10
1730600570000|2024-11-03 02:22:50|16288.52|16208.52|16288.32|16208.32|16288.75|16208.75|16287.79|16207.79|10
1730600580000|2024-11-03 02:23:00|16288.09|16208.09|16286.37|16206.37|16288.09|16208.09|16286.37|16206.37|10
1730600590000|2024-11-03 02:23:10|16285.76|16205.76|16277.94|16197.94|16285.76|16205.76|16277.94|16197.94|10
1730600600000|2024-11-03 02:23:20|16278.11|16198.11|16274.76|16194.76|16278.9|16198.9|16274.76|16194.76|10
1730600610000|2024-11-03 02:23:30|16274.54|16194.54|16267.34|16187.34|16274.54|16194.54|16267.34|16187.34|10
1730600620000|2024-11-03 02:23:40|16266.89|16186.89|16265.63|16185.63|16267.25|16187.25|16265.47|16185.47|10
1730600630000|2024-11-03 02:23:50|16266.13|16186.13|16271.06|16191.06|16271.06|16191.06|16266.13|16186.13|10
1730600640000|2024-11-03 02:24:00|16271.13|16191.13|16275.07|16195.07|16275.29|16195.29|16271.13|16191.13|10
1730600650000|2024-11-03 02:24:10|16274.79|16194.79|16272.13|16192.13|16276.1|16196.1|16272.13|16192.13|9
1730600660000|2024-11-03 02:24:20|16271.71|16191.71|16264.92|16184.92|16271.71|16191.71|16264.92|16184.92|10
1730600670000|2024-11-03 02:24:30|16264.64|16184.64|16265.82|16185.82|16265.85|16185.85|16264.64|16184.64|10
1730600680000|2024-11-03 02:24:40|16266.37|16186.37|16264.4|16184.4|16266.46|16186.46|16263.98|16183.98|10
1730600690000|2024-11-03 02:24:50|16264.34|16184.34|16262.02|16182.02|16264.56|16184.56|16261.77|16181.77|9
1730600700000|2024-11-03 02:25:00|16262.5|16182.5|16259.67|16179.67|16263.68|16183.68|16259.67|16179.67|10
1730600710000|2024-11-03 02:25:10|16258.4|16178.4|16250.96|16170.96|16258.4|16178.4|16250.72|16170.72|10
1730600720000|2024-11-03 02:25:20|16251.03|16171.03|16250.17|16170.17|16251.45|16171.45|16250.17|16170.17|10
1730600730000|2024-11-03 02:25:30|16250.59|16170.59|16252.89|16172.89|16252.89|16172.89|16250.42|16170.42|10
1730600740000|2024-11-03 02:25:40|16252.99|16172.99|16249.5|16169.5|16252.99|16172.99|16249.5|16169.5|10
1730600750000|2024-11-03 02:25:50|16249.86|16169.86|16247.11|16167.11|16249.86|16169.86|16247.11|16167.11|10
1730600760000|2024-11-03 02:26:00|16246.81|16166.81|16244.16|16164.16|16246.81|16166.81|16244.14|16164.14|10
1730600770000|2024-11-03 02:26:10|16243.68|16163.68|16243.81|16163.81|16244.01|16164.01|16243.52|16163.52|10
1730600780000|2024-11-03 02:26:20|16243.89|16163.89|16242.25|16162.25|16243.98|16163.98|16242.25|16162.25|10
1730600790000|2024-11-03 02:26:30|16241.96|16161.96|16239.49|16159.49|16241.96|16161.96|16239.49|16159.49|9
1730600800000|2024-11-03 02:26:40|16239.13|16159.13|16234.94|16154.94|16239.13|16159.13|16234.94|16154.94|10
1730600810000|2024-11-03 02:26:50|16235.34|16155.34|16235.72|16155.72|16236.64|16156.64|16235.23|16155.23|10
1730600820000|2024-11-03 02:27:00|16235.87|16155.87|16241.15|16161.15|16241.15|16161.15|16235.75|16155.75|10
1730600830000|2024-11-03 02:27:10|16241.73|16161.73|16247.38|16167.38|16247.38|16167.38|16241.73|16161.73|10
1730600840000|2024-11-03 02:27:20|16247.16|16167.16|16249.17|16169.17|16249.26|16169.26|16246.74|16166.74|10
1730600850000|2024-11-03 02:27:30|16248.01|16168.01|16248.33|16168.33|16249.07|16169.07|16247.84|16167.84|10
1730600860000|2024-11-03 02:27:40|16247.48|16167.48|16243.68|16163.68|16247.48|16167.48|16243.68|16163.68|9
1730600870000|2024-11-03 02:27:50|16243.21|16163.21|16241.78|16161.78|16243.6|16163.6|16241.78|16161.78|10
1730600880000|2024-11-03 02:28:00|16241.79|16161.79|16239.64|16159.64|16242.01|16162.01|16239.64|16159.64|9
1730600890000|2024-11-03 02:28:10|16239.5|16159.5|16238.73|16158.73|16239.5|16159.5|16238.73|16158.73|10
1730600900000|2024-11-03 02:28:20|16239.95|16159.95|16236.62|16156.62|16240.44|16160.44|16236.62|16156.62|10
1730600910000|2024-11-03 02:28:30|16235.61|16155.61|16229.85|16149.85|16235.87|16155.87|16229.85|16149.85|10
1730600920000|2024-11-03 02:28:40|16229.24|16149.24|16228.02|16148.02|16229.54|16149.54|16228.02|16148.02|10
1730600930000|2024-11-03 02:28:50|16228.57|16148.57|16227.41|16147.41|16228.91|16148.91|16226.73|16146.73|9
1730600940000|2024-11-03 02:29:00|16227.51|16147.51|16228.85|16148.85|16228.85|16148.85|16227.51|16147.51|10
1730600950000|2024-11-03 02:29:10|16227.67|16147.67|16226.41|16146.41|16228.23|16148.23|16226.41|16146.41|10
1730600960000|2024-11-03 02:29:20|16226.27|16146.27|16223.83|16143.83|16226.27|16146.27|16223.56|16143.56|10
1730600970000|2024-11-03 02:29:30|16224.05|16144.05|16226.32|16146.32|16226.64|16146.64|16224.05|16144.05|10
1730600980000|2024-11-03 02:29:40|16226.22|16146.22|16223.21|16143.21|16226.82|16146.82|16223.01|16143.01|10
1730600990000|2024-11-03 02:29:50|16223.75|16143.75|16222.83|16142.83|16223.76|16143.76|16222.53|16142.53|10
1730601000000|2024-11-03 02:30:00|16222.21|16142.21|16218.42|16138.42|16222.21|16142.21|16218.42|16138.42|10
1730601010000|2024-11-03 02:30:10|16218.32|16138.32|16210.31|16130.31|16218.32|16138.32|16209.66|16129.66|10
1730601020000|2024-11-03 02:30:20|16210.06|16130.06|16209.68|16129.68|16210.92|16130.92|16209.68|16129.68|9
1730601030000|2024-11-03 02:30:30|16209.4|16129.4|16204.48|16124.48|16209.4|16129.4|16203.73|16123.73|10
1730601040000|2024-11-03 02:30:40|16204.32|16124.32|16199.72|16119.72|16204.32|16124.32|16199.72|16119.72|10
1730601050000|2024-11-03 02:30:50|16199.37|16119.37|16204.05|16124.05|16204.05|16124.05|16199.37|16119.37|10
1730601060000|2024-11-03 02:31:00|16205.54|16125.54|16213.52|16133.52|16213.52|16133.52|16205.54|16125.54|10
1730601070000|2024-11-03 02:31:10|16213.68|16133.68|16226.78|16146.78|16226.78|16146.78|16213.68|16133.68|10
1730601080000|2024-11-03 02:31:20|16228.01|16148.01|16231.73|16151.73|16231.73|16151.73|16226.88|16146.88|10
1730601090000|2024-11-03 02:31:30|16231.91|16151.91|16231.92|16151.92|16232.68|16152.68|16231.86|16151.86|10
1730601100000|2024-11-03 02:31:40|16229.7|16149.7|16226.35|16146.35|16229.7|16149.7|16225.28|16145.28|10
1730601110000|2024-11-03 02:31:50|16226.47|16146.47|16227.56|16147.56|16227.56|16147.56|16225.96|16145.96|9
1730601120000|2024-11-03 02:32:00|16227.64|16147.64|16228.8|16148.8|16229.1|16149.1|16226.31|16146.31|10
1730601130000|2024-11-03 02:32:10|16228.07|16148.07|16232.01|16152.01|16232.55|16152.55|16228.07|16148.07|10
1730601140000|2024-11-03 02:32:20|16232.05|16152.05|16228.87|16148.87|16232.05|16152.05|16227.93|16147.93|10
1730601150000|2024-11-03 02:32:30|16230.33|16150.33|16231.07|16151.07|16231.48|16151.48|16228.85|16148.85|10
1730601160000|2024-11-03 02:32:40|16230.23|16150.23|16226.99|16146.99|16230.23|16150.23|16226.99|16146.99|9
1730601170000|2024-11-03 02:32:50|16226.29|16146.29|16223.1|16143.1|16226.29|16146.29|16222.29|16142.29|10
1730601180000|2024-11-03 02:33:00|16223.29|16143.29|16216.28|16136.28|16224.18|16144.18|16216.28|16136.28|10
1730601190000|2024-11-03 02:33:10|16215.36|16135.36|16211.86|16131.86|16215.62|16135.62|16211.86|16131.86|10
1730601200000|2024-11-03 02:33:20|16211.89|16131.89|16207.41|16127.41|16211.89|16131.89|16207.41|16127.41|10
1730601210000|2024-11-03 02:33:30|16208.72|16128.72|16205.81|16125.81|16209.65|16129.65|16205.81|16125.81|10
1730601220000|2024-11-03 02:33:40|16206.05|16126.05|16207.08|16127.08|16207.1|16127.1|16206.05|16126.05|9
1730601230000|2024-11-03 02:33:50|16206.91|16126.91|16200.67|16120.67|16206.91|16126.91|16200.67|16120.67|10
1730601240000|2024-11-03 02:34:00|16199.87|16119.87|16200.04|16120.04|16200.73|16120.73|16198.14|16118.14|10
1730601250000|2024-11-03 02:34:10|16198.48|16118.48|16199.05|16119.05|16199.08|16119.08|16197.9|16117.9|10
1730601260000|2024-11-03 02:34:20|16193.37|16113.37|16200.96|16120.96|16200.96|16120.96|16193.37|16113.37|10
1730601270000|2024-11-03 02:34:30|16201.28|16121.28|16199.1|16119.1|16201.28|16121.28|16199.1|16119.1|10
1730601280000|2024-11-03 02:34:40|16198.98|16118.98|16195.53|16115.53|16198.98|16118.98|16195.44|16115.44|10
1730601290000|2024-11-03 02:34:50|16195.56|16115.56|16191.98|16111.98|16195.56|16115.56|16191.98|16111.98|10
1730601300000|2024-11-03 02:35:00|16191.03|16111.03|16191.92|16111.92|16192.93|16112.93|16190.6|16110.6|10
1730601310000|2024-11-03 02:35:10|16191.87|16111.87|16190.4|16110.4|16191.87|16111.87|16188.48|16108.48|10
1730601320000|2024-11-03 02:35:20|16191.8|16111.8|16191.08|16111.08|16192.52|16112.52|16190.85|16110.85|9
1730601330000|2024-11-03 02:35:30|16190.9|16110.9|16190.37|16110.37|16192.53|16112.53|16190.37|16110.37|10
1730601340000|2024-11-03 02:35:40|16190.53|16110.53|16185.53|16105.53|16190.53|16110.53|16185.53|16105.53|9
1730601350000|2024-11-03 02:35:50|16185.37|16105.37|16179.92|16099.92|16185.37|16105.37|16179.92|16099.92|10
1730601360000|2024-11-03 02:36:00|16179.33|16099.33|16178.13|16098.13|16179.97|16099.97|16178.13|16098.13|10
1730601370000|2024-11-03 02:36:10|16177.69|16097.69|16175.93|16095.93|16177.69|16097.69|16175.17|16095.17|10
1730601380000|2024-11-03 02:36:20|16175.8|16095.8|16177.13|16097.13|16177.41|16097.41|16175.8|16095.8|10
1730601390000|2024-11-03 02:36:30|16177.52|16097.52|16179.82|16099.82|16179.82|16099.82|16176|16096|10
1730601400000|2024-11-03 02:36:40|16180.45|16100.45|16178.48|16098.48|16182.45|16102.45|16177.54|16097.54|10
1730601410000|2024-11-03 02:36:50|16178.21|16098.21|16178.4|16098.4|16179|16099|16178.19|16098.19|10
1730601420000|2024-11-03 02:37:00|16178.41|16098.41|16170.14|16090.14|16178.48|16098.48|16170.14|16090.14|10
1730601430000|2024-11-03 02:37:10|16171.07|16091.07|16169.26|16089.26|16171.07|16091.07|16168.66|16088.66|10
1730601440000|2024-11-03 02:37:20|16169.16|16089.16|16169.1|16089.1|16171.25|16091.25|16169.1|16089.1|10
1730601450000|2024-11-03 02:37:30|16169|16089|16166.59|16086.59|16169.22|16089.22|16166.59|16086.59|10
1730601460000|2024-11-03 02:37:40|16166.32|16086.32|16168.06|16088.06|16168.19|16088.19|16166.32|16086.32|10
1730601470000|2024-11-03 02:37:50|16168.29|16088.29|16170.78|16090.78|16170.99|16090.99|16168.29|16088.29|10
1730601480000|2024-11-03 02:38:00|16170.79|16090.79|16167.57|16087.57|16170.79|16090.79|16167.57|16087.57|10
1730601490000|2024-11-03 02:38:10|16166.77|16086.77|16158.23|16078.23|16166.77|16086.77|16158.23|16078.23|10
1730601500000|2024-11-03 02:38:20|16157.73|16077.73|16158.64|16078.64|16159.86|16079.86|16157.5|16077.5|10
1730601510000|2024-11-03 02:38:30|16158.56|16078.56|16156.4|16076.4|16158.75|16078.75|16156.4|16076.4|10
1730601520000|2024-11-03 02:38:40|16156.44|16076.44|16155.38|16075.38|16156.54|16076.54|16154.92|16074.92|10
1730601530000|2024-11-03 02:38:50|16154.37|16074.37|16144.45|16064.45|16154.37|16074.37|16144.45|16064.45|10
1730601540000|2024-11-03 02:39:00|16144.47|16064.47|16149.23|16069.23|16149.23|16069.23|16143.84|16063.84|10
1730601550000|2024-11-03 02:39:10|16150.88|16070.88|16156.98|16076.98|16158.28|16078.28|16150.88|16070.88|10
1730601560000|2024-11-03 02:39:20|16156.34|16076.34|16154.16|16074.16|16156.82|16076.82|16154.16|16074.16|10
1730601570000|2024-11-03 02:39:30|16154.33|16074.33|16153.78|16073.78|16154.67|16074.67|16153.64|16073.64|10
1730601580000|2024-11-03 02:39:40|16154.21|16074.21|16157.43|16077.43|16157.43|16077.43|16154.21|16074.21|10
1730601590000|2024-11-03 02:39:50|16157.73|16077.73|16159.74|16079.74|16159.74|16079.74|16157.73|16077.73|10
1730601600000|2024-11-03 02:40:00|16159.88|16079.88|16156.26|16076.26|16160.05|16080.05|16155.25|16075.25|10
1730601610000|2024-11-03 02:40:10|16156.23|16076.23|16152.45|16072.45|16156.23|16076.23|16152.45|16072.45|10
1730601620000|2024-11-03 02:40:20|16152.92|16072.92|16152.01|16072.01|16153.01|16073.01|16152.01|16072.01|10
1730601630000|2024-11-03 02:40:30|16149.53|16069.53|16144.81|16064.81|16149.53|16069.53|16144.81|16064.81|10
1730601640000|2024-11-03 02:40:40|16144.63|16064.63|16144.72|16064.72|16144.86|16064.86|16142.79|16062.79|10
1730601650000|2024-11-03 02:40:50|16144.46|16064.46|16142.9|16062.9|16144.46|16064.46|16142.9|16062.9|10
1730601660000|2024-11-03 02:41:00|16142.91|16062.91|16139.67|16059.67|16143.42|16063.42|16139.67|16059.67|10
1730601670000|2024-11-03 02:41:10|16139.57|16059.57|16135.47|16055.47|16139.57|16059.57|16135.42|16055.42|10
1730601680000|2024-11-03 02:41:20|16135.27|16055.27|16134.8|16054.8|16135.58|16055.58|16133.96|16053.96|10
1730601690000|2024-11-03 02:41:30|16134.37|16054.37|16134.26|16054.26|16135.42|16055.42|16134.26|16054.26|10
1730601700000|2024-11-03 02:41:40|16134.04|16054.04|16136.5|16056.5|16136.58|16056.58|16134.04|16054.04|10
1730601710000|2024-11-03 02:41:50|16136.36|16056.36|16136.49|16056.49|16136.94|16056.94|16136.03|16056.03|10
1730601720000|2024-11-03 02:42:00|16136.44|16056.44|16132.57|16052.57|16136.58|16056.58|16132.57|16052.57|10
1730601730000|2024-11-03 02:42:10|16132.51|16052.51|16114.24|16034.24|16132.63|16052.63|16114.24|16034.24|10
1730601740000|2024-11-03 02:42:20|16113.27|16033.27|16108.27|16028.27|16113.27|16033.27|16108.27|16028.27|10
1730601750000|2024-11-03 02:42:30|16108.65|16028.65|16105.55|16025.55|16108.65|16028.65|16105.4|16025.4|10
1730601760000|2024-11-03 02:42:40|16105.08|16025.08|16100.52|16020.52|16105.23|16025.23|16100.26|16020.26|10
1730601770000|2024-11-03 02:42:50|16100.06|16020.06|16087.79|16007.79|16100.06|16020.06|16087.79|16007.79|10
1730601780000|2024-11-03 02:43:00|16087.65|16007.65|16082.93|16002.93|16087.65|16007.65|16082.93|16002.93|10
1730601790000|2024-11-03 02:43:10|16082.72|16002.72|16083.67|16003.67|16083.67|16003.67|16081.28|16001.28|10
1730601800000|2024-11-03 02:43:20|16085.91|16005.91|16088.97|16008.97|16088.97|16008.97|16085.91|16005.91|10
1730601810000|2024-11-03 02:43:30|16089.34|16009.34|16093.88|16013.88|16093.88|16013.88|16089.34|16009.34|10
1730601820000|2024-11-03 02:43:40|16094.66|16014.66|16102.25|16022.25|16102.25|16022.25|16094.54|16014.54|10
1730601830000|2024-11-03 02:43:50|16102.86|16022.86|16104.02|16024.02|16107.67|16027.67|16102.86|16022.86|10
1730601840000|2024-11-03 02:44:00|16105.34|16025.34|16114.36|16034.36|16114.36|16034.36|16105.34|16025.34|10
1730601850000|2024-11-03 02:44:10|16114.45|16034.45|16128.65|16048.65|16129.91|16049.91|16113.5|16033.5|10
1730601860000|2024-11-03 02:44:20|16131.24|16051.24|16133.48|16053.48|16133.87|16053.87|16131.24|16051.24|10
1730601870000|2024-11-03 02:44:30|16132.13|16052.13|16130.99|16050.99|16132.13|16052.13|16130.99|16050.99|10
1730601880000|2024-11-03 02:44:40|16128.8|16048.8|16127.11|16047.11|16128.8|16048.8|16126.7|16046.7|10
1730601890000|2024-11-03 02:44:50|16126.57|16046.57|16129.83|16049.83|16129.83|16049.83|16126.57|16046.57|10
1730601900000|2024-11-03 02:45:00|16129.85|16049.85|16129.84|16049.84|16131.36|16051.36|16129.82|16049.82|10
1730601910000|2024-11-03 02:45:10|16129.63|16049.63|16130.63|16050.63|16130.63|16050.63|16128.23|16048.23|10
1730601920000|2024-11-03 02:45:20|16131.91|16051.91|16136.01|16056.01|16136.09|16056.09|16131.91|16051.91|10
1730601930000|2024-11-03 02:45:30|16135.65|16055.65|16136.61|16056.61|16137.06|16057.06|16133.44|16053.44|10
1730601940000|2024-11-03 02:45:40|16135.22|16055.22|16141.96|16061.96|16141.96|16061.96|16135.22|16055.22|10
1730601950000|2024-11-03 02:45:50|16142.22|16062.22|16145.76|16065.76|16147.39|16067.39|16142.22|16062.22|10
1730601960000|2024-11-03 02:46:00|16145.4|16065.4|16147.21|16067.21|16148.15|16068.15|16144.08|16064.08|10
1730601970000|2024-11-03 02:46:10|16147.69|16067.69|16146.84|16066.84|16147.95|16067.95|16146.63|16066.63|10
1730601980000|2024-11-03 02:46:20|16147.11|16067.11|16151.55|16071.55|16151.59|16071.59|16147.11|16067.11|10
1730601990000|2024-11-03 02:46:30|16151.96|16071.96|16156.38|16076.38|16156.43|16076.43|16151.96|16071.96|10
1730602000000|2024-11-03 02:46:40|16156.51|16076.51|16153.97|16073.97|16156.51|16076.51|16152.4|16072.4|10
1730602010000|2024-11-03 02:46:50|16155.26|16075.26|16158.43|16078.43|16158.66|16078.66|16155.26|16075.26|10
1730602020000|2024-11-03 02:47:00|16158.79|16078.79|16164.7|16084.7|16164.7|16084.7|16158.79|16078.79|10
1730602030000|2024-11-03 02:47:10|16164.37|16084.37|16170.45|16090.45|16170.88|16090.88|16164.37|16084.37|10
1730602040000|2024-11-03 02:47:20|16170.4|16090.4|16169.38|16089.38|16170.68|16090.68|16169.01|16089.01|10
1730602050000|2024-11-03 02:47:30|16169.65|16089.65|16169.62|16089.62|16170.41|16090.41|16169.62|16089.62|9
1730602060000|2024-11-03 02:47:40|16169.87|16089.87|16171.9|16091.9|16171.99|16091.99|16169.87|16089.87|10
1730602070000|2024-11-03 02:47:50|16171.75|16091.75|16171.28|16091.28|16171.77|16091.77|16171.02|16091.02|10
1730602080000|2024-11-03 02:48:00|16171|16091|16170.81|16090.81|16172.06|16092.06|16170.81|16090.81|10
1730602090000|2024-11-03 02:48:10|16170.59|16090.59|16170.12|16090.12|16170.88|16090.88|16168.12|16088.12|10
1730602100000|2024-11-03 02:48:20|16170.31|16090.31|16167.77|16087.77|16170.31|16090.31|16167.77|16087.77|10
1730602110000|2024-11-03 02:48:30|16167.82|16087.82|16165.28|16085.28|16168.71|16088.71|16165.28|16085.28|10
1730602120000|2024-11-03 02:48:40|16164.77|16084.77|16164.03|16084.03|16164.77|16084.77|16164.03|16084.03|9
1730602130000|2024-11-03 02:48:50|16164.05|16084.05|16164.24|16084.24|16166.47|16086.47|16163.95|16083.95|10
1730602140000|2024-11-03 02:49:00|16164.41|16084.41|16161.39|16081.39|16164.87|16084.87|16161.39|16081.39|10
1730602150000|2024-11-03 02:49:10|16160.16|16080.16|16157.81|16077.81|16160.16|16080.16|16155.47|16075.47|10
1730602160000|2024-11-03 02:49:20|16157.91|16077.91|16157.41|16077.41|16158.47|16078.47|16156.54|16076.54|10
1730602170000|2024-11-03 02:49:30|16157.44|16077.44|16156.61|16076.61|16157.61|16077.61|16156.49|16076.49|9
1730602180000|2024-11-03 02:49:40|16155.89|16075.89|16158.38|16078.38|16158.38|16078.38|16155.86|16075.86|10
1730602190000|2024-11-03 02:49:50|16158.97|16078.97|16161.26|16081.26|16161.26|16081.26|16158.97|16078.97|10
1730602200000|2024-11-03 02:50:00|16160.93|16080.93|16158.53|16078.53|16160.93|16080.93|16158.52|16078.52|10
1730602210000|2024-11-03 02:50:10|16158.49|16078.49|16149.75|16069.75|16158.49|16078.49|16149.75|16069.75|10
1730602220000|2024-11-03 02:50:20|16148.29|16068.29|16139.93|16059.93|16148.29|16068.29|16139.93|16059.93|10
1730602230000|2024-11-03 02:50:30|16137.74|16057.74|16133.12|16053.12|16139.39|16059.39|16133.12|16053.12|10
1730602240000|2024-11-03 02:50:40|16132.18|16052.18|16127.8|16047.8|16132.18|16052.18|16127.8|16047.8|10
1730602250000|2024-11-03 02:50:50|16126.71|16046.71|16119.64|16039.64|16126.71|16046.71|16119.64|16039.64|10
1730602260000|2024-11-03 02:51:00|16118.81|16038.81|16105.13|16025.13|16118.81|16038.81|16105.13|16025.13|10
1730602270000|2024-11-03 02:51:10|16104.27|16024.27|16085.21|16005.21|16104.27|16024.27|16085.21|16005.21|10
1730602280000|2024-11-03 02:51:20|16084.37|16004.37|16078.42|15998.42|16084.37|16004.37|16077.16|15997.16|10
1730602290000|2024-11-03 02:51:30|16078.07|15998.07|16078.57|15998.57|16078.57|15998.57|16075.13|15995.13|10
1730602300000|2024-11-03 02:51:40|16077.8|15997.8|16076.85|15996.85|16077.8|15997.8|16076.75|15996.75|10
1730602310000|2024-11-03 02:51:50|16076.73|15996.73|16074.59|15994.59|16077.01|15997.01|16074.59|15994.59|10
1730602320000|2024-11-03 02:52:00|16074.72|15994.72|16068.4|15988.4|16075.27|15995.27|16068.4|15988.4|10
1730602330000|2024-11-03 02:52:10|16067.2|15987.2|16067.47|15987.47|16067.55|15987.55|16065.12|15985.12|10
1730602340000|2024-11-03 02:52:20|16069.7|15989.7|16075.23|15995.23|16075.23|15995.23|16069.7|15989.7|10
1730602350000|2024-11-03 02:52:30|16075.64|15995.64|16072.11|15992.11|16075.93|15995.93|16071.7|15991.7|9
1730602360000|2024-11-03 02:52:40|16071.68|15991.68|16073.19|15993.19|16073.19|15993.19|16071.52|15991.52|10
1730602370000|2024-11-03 02:52:50|16073.6|15993.6|16073.78|15993.78|16073.78|15993.78|16071.83|15991.83|10
1730602380000|2024-11-03 02:53:00|16074.54|15994.54|16070.3|15990.3|16077.05|15997.05|16070.3|15990.3|10
1730602390000|2024-11-03 02:53:10|16069.31|15989.31|16061.56|15981.56|16069.31|15989.31|16061.21|15981.21|10
1730602400000|2024-11-03 02:53:20|16062.13|15982.13|16069.16|15989.16|16069.16|15989.16|16062.13|15982.13|10
1730602410000|2024-11-03 02:53:30|16071.8|15991.8|16077.2|15997.2|16077.2|15997.2|16071.8|15991.8|10
1730602420000|2024-11-03 02:53:40|16077.82|15997.82|16084.65|16004.65|16084.65|16004.65|16076.85|15996.85|10
1730602430000|2024-11-03 02:53:50|16084.74|16004.74|16087.25|16007.25|16087.25|16007.25|16083.8|16003.8|10
1730602440000|2024-11-03 02:54:00|16086.95|16006.95|16088.73|16008.73|16088.73|16008.73|16086|16006|10
1730602450000|2024-11-03 02:54:10|16091.6|16011.6|16096.3|16016.3|16096.3|16016.3|16091.6|16011.6|10
1730602460000|2024-11-03 02:54:20|16095.9|16015.9|16102.56|16022.56|16102.56|16022.56|16095.45|16015.45|10
1730602470000|2024-11-03 02:54:30|16102.7|16022.7|16106.8|16026.8|16106.8|16026.8|16102.64|16022.64|10
1730602480000|2024-11-03 02:54:40|16106.08|16026.08|16104.18|16024.18|16107.5|16027.5|16104.18|16024.18|10
1730602490000|2024-11-03 02:54:50|16104.53|16024.53|16107.92|16027.92|16107.92|16027.92|16104.48|16024.48|10
1730602500000|2024-11-03 02:55:00|16107.75|16027.75|16114.06|16034.06|16114.06|16034.06|16107.36|16027.36|10
1730602510000|2024-11-03 02:55:10|16115.46|16035.46|16116.9|16036.9|16116.9|16036.9|16114.84|16034.84|10
1730602520000|2024-11-03 02:55:20|16116.73|16036.73|16113.47|16033.47|16116.91|16036.91|16113.47|16033.47|10
1730602530000|2024-11-03 02:55:30|16112.97|16032.97|16112.62|16032.62|16112.97|16032.97|16108.57|16028.57|9
1730602540000|2024-11-03 02:55:40|16112.95|16032.95|16114.12|16034.12|16114.12|16034.12|16112.84|16032.84|10
1730602550000|2024-11-03 02:55:50|16114.2|16034.2|16118.53|16038.53|16118.53|16038.53|16114.2|16034.2|10
1730602560000|2024-11-03 02:56:00|16118.89|16038.89|16114.92|16034.92|16119.6|16039.6|16114.92|16034.92|10
1730602570000|2024-11-03 02:56:10|16113.96|16033.96|16112.72|16032.72|16113.96|16033.96|16112.72|16032.72|10
1730602580000|2024-11-03 02:56:20|16112.51|16032.51|16111.31|16031.31|16113.04|16033.04|16111.31|16031.31|10
1730602590000|2024-11-03 02:56:30|16111.14|16031.14|16113.74|16033.74|16113.74|16033.74|16111.14|16031.14|10
1730602600000|2024-11-03 02:56:40|16114.05|16034.05|16110.22|16030.22|16114.05|16034.05|16110.22|16030.22|10
1730602610000|2024-11-03 02:56:50|16109.39|16029.39|16106.48|16026.48|16109.39|16029.39|16106.48|16026.48|10
1730602620000|2024-11-03 02:57:00|16106.55|16026.55|16108.41|16028.41|16108.41|16028.41|16104.61|16024.61|10
1730602630000|2024-11-03 02:57:10|16108.79|16028.79|16110.83|16030.83|16110.83|16030.83|16108.79|16028.79|10
1730602640000|2024-11-03 02:57:20|16110.94|16030.94|16115.48|16035.48|16115.8|16035.8|16110.94|16030.94|10
1730602650000|2024-11-03 02:57:30|16115.4|16035.4|16114.83|16034.83|16115.4|16035.4|16114.4|16034.4|10
1730602660000|2024-11-03 02:57:40|16114.52|16034.52|16115.54|16035.54|16116.96|16036.96|16114.52|16034.52|10
1730602670000|2024-11-03 02:57:50|16115.59|16035.59|16119.25|16039.25|16119.25|16039.25|16115.59|16035.59|10
1730602680000|2024-11-03 02:58:00|16119.32|16039.32|16119.74|16039.74|16120.7|16040.7|16118.75|16038.75|10
1730602690000|2024-11-03 02:58:10|16119.94|16039.94|16124.1|16044.1|16124.1|16044.1|16119.94|16039.94|10
1730602700000|2024-11-03 02:58:20|16123.8|16043.8|16127.78|16047.78|16127.78|16047.78|16123.8|16043.8|10
1730602710000|2024-11-03 02:58:30|16128.24|16048.24|16131.32|16051.32|16131.32|16051.32|16128.24|16048.24|9
1730602720000|2024-11-03 02:58:40|16130.87|16050.87|16128.88|16048.88|16130.87|16050.87|16128.88|16048.88|9
1730602730000|2024-11-03 02:58:50|16128.86|16048.86|16129.07|16049.07|16129.48|16049.48|16128.76|16048.76|10
1730602740000|2024-11-03 02:59:00|16129.12|16049.12|16128.76|16048.76|16129.12|16049.12|16127.82|16047.82|10
1730602750000|2024-11-03 02:59:10|16129.81|16049.81|16127.76|16047.76|16129.88|16049.88|16127.76|16047.76|10
1730602760000|2024-11-03 02:59:20|16127.66|16047.66|16127.57|16047.57|16127.89|16047.89|16126.47|16046.47|10
1730602770000|2024-11-03 02:59:30|16127.68|16047.68|16128.91|16048.91|16129.05|16049.05|16127.38|16047.38|10
1730602780000|2024-11-03 02:59:40|16129.06|16049.06|16129.48|16049.48|16130.87|16050.87|16129.06|16049.06|10
1730602790000|2024-11-03 02:59:50|16128.84|16048.84|16130.23|16050.23|16130.23|16050.23|16128.8|16048.8|10
1730602800000|2024-11-03 03:00:00|16130.2|16050.2|16128.55|16048.55|16130.2|16050.2|16128.14|16048.14|10
1730602810000|2024-11-03 03:00:10|16128.33|16048.33|16127.96|16047.96|16128.33|16048.33|16127.4|16047.4|9
1730602820000|2024-11-03 03:00:20|16127.54|16047.54|16127.02|16047.02|16128.38|16048.38|16126.83|16046.83|10
1730602830000|2024-11-03 03:00:30|16127.04|16047.04|16125.58|16045.58|16128.33|16048.33|16125.46|16045.46|10
1730602840000|2024-11-03 03:00:40|16126.39|16046.39|16127.74|16047.74|16127.74|16047.74|16126.39|16046.39|10
1730602850000|2024-11-03 03:00:50|16127.95|16047.95|16132.95|16052.95|16132.95|16052.95|16127.95|16047.95|10
1730602860000|2024-11-03 03:01:00|16133.58|16053.58|16136.38|16056.38|16139.06|16059.06|16133.58|16053.58|10
1730602870000|2024-11-03 03:01:10|16134.73|16054.73|16133.36|16053.36|16134.73|16054.73|16132.59|16052.59|10
1730602880000|2024-11-03 03:01:20|16133.81|16053.81|16136.82|16056.82|16136.82|16056.82|16133.81|16053.81|10
1730602890000|2024-11-03 03:01:30|16137.13|16057.13|16141.54|16061.54|16142.14|16062.14|16136.91|16056.91|10
1730602900000|2024-11-03 03:01:40|16140.94|16060.94|16136.2|16056.2|16140.94|16060.94|16136.2|16056.2|10
1730602910000|2024-11-03 03:01:50|16135.17|16055.17|16129.72|16049.72|16135.17|16055.17|16128.43|16048.43|10
1730602920000|2024-11-03 03:02:00|16128.25|16048.25|16126.06|16046.06|16128.25|16048.25|16126.01|16046.01|10
1730602930000|2024-11-03 03:02:10|16126.24|16046.24|16130.24|16050.24|16130.24|16050.24|16126.24|16046.24|9
1730602940000|2024-11-03 03:02:20|16130.44|16050.44|16128.42|16048.42|16130.62|16050.62|16126.98|16046.98|10
1730602950000|2024-11-03 03:02:30|16129.57|16049.57|16130.15|16050.15|16130.35|16050.35|16129.26|16049.26|10
1730602960000|2024-11-03 03:02:40|16129.79|16049.79|16129.7|16049.7|16130.16|16050.16|16128.64|16048.64|10
1730602970000|2024-11-03 03:02:50|16129.75|16049.75|16124.78|16044.78|16129.85|16049.85|16124.78|16044.78|10
1730602980000|2024-11-03 03:03:00|16124.73|16044.73|16113.75|16033.75|16124.73|16044.73|16113.75|16033.75|10
1730602990000|2024-11-03 03:03:10|16105.41|16025.41|16090.86|16010.86|16105.41|16025.41|16090.86|16010.86|10
1730603000000|2024-11-03 03:03:20|16090.54|16010.54|16081.89|16001.89|16090.54|16010.54|16081.04|16001.04|10
1730603010000|2024-11-03 03:03:30|16080.74|16000.74|16072.94|15992.94|16080.74|16000.74|16072.94|15992.94|10
1730603020000|2024-11-03 03:03:40|16073.37|15993.37|16077.38|15997.38|16078.62|15998.62|16073.37|15993.37|10
1730603030000|2024-11-03 03:03:50|16077.29|15997.29|16070.91|15990.91|16077.29|15997.29|16070.59|15990.59|10
1730603040000|2024-11-03 03:04:00|16070.59|15990.59|16067|15987|16070.59|15990.59|16067|15987|10
1730603050000|2024-11-03 03:04:10|16066.48|15986.48|16066.95|15986.95|16066.95|15986.95|16064.94|15984.94|10
1730603060000|2024-11-03 03:04:20|16066.5|15986.5|16059.7|15979.7|16066.5|15986.5|16059.7|15979.7|10
1730603070000|2024-11-03 03:04:30|16058.85|15978.85|16057.96|15977.96|16058.85|15978.85|16057.7|15977.7|10
1730603080000|2024-11-03 03:04:40|16059.21|15979.21|16062.97|15982.97|16063.3|15983.3|16059.21|15979.21|9
1730603090000|2024-11-03 03:04:50|16063.46|15983.46|16064.73|15984.73|16065.79|15985.79|16062.99|15982.99|10
1730603100000|2024-11-03 03:05:00|16064.7|15984.7|16071.86|15991.86|16073.05|15993.05|16064.7|15984.7|10
1730603110000|2024-11-03 03:05:10|16072.19|15992.19|16079.27|15999.27|16079.27|15999.27|16072.19|15992.19|10
1730603120000|2024-11-03 03:05:20|16079.49|15999.49|16084.55|16004.55|16084.63|16004.63|16079.49|15999.49|10
1730603130000|2024-11-03 03:05:30|16084.48|16004.48|16092.81|16012.81|16092.81|16012.81|16084.48|16004.48|10
1730603140000|2024-11-03 03:05:40|16092.29|16012.29|16092.41|16012.41|16092.41|16012.41|16091.1|16011.1|10
1730603150000|2024-11-03 03:05:50|16092.67|16012.67|16093.99|16013.99|16094.25|16014.25|16092.67|16012.67|10
1730603160000|2024-11-03 03:06:00|16093.76|16013.76|16090.99|16010.99|16093.76|16013.76|16090.17|16010.17|10
1730603170000|2024-11-03 03:06:10|16090.4|16010.4|16089.26|16009.26|16090.99|16010.99|16089.26|16009.26|10
1730603180000|2024-11-03 03:06:20|16087.47|16007.47|16083.94|16003.94|16087.47|16007.47|16083.94|16003.94|10
1730603190000|2024-11-03 03:06:30|16083.9|16003.9|16088.24|16008.24|16088.24|16008.24|16081.9|16001.9|10
1730603200000|2024-11-03 03:06:40|16088.57|16008.57|16089.55|16009.55|16090.6|16010.6|16088.57|16008.57|10
1730603210000|2024-11-03 03:06:50|16089.19|16009.19|16088.89|16008.89|16089.19|16009.19|16087.13|16007.13|10
1730603220000|2024-11-03 03:07:00|16088.34|16008.34|16090.12|16010.12|16090.12|16010.12|16087.11|16007.11|9
1730603230000|2024-11-03 03:07:10|16089.98|16009.98|16093.4|16013.4|16093.4|16013.4|16089.98|16009.98|10
1730603240000|2024-11-03 03:07:20|16095.36|16015.36|16100.87|16020.87|16100.99|16020.99|16095.36|16015.36|10
1730603250000|2024-11-03 03:07:30|16100.72|16020.72|16105.2|16025.2|16105.2|16025.2|16100.72|16020.72|10
1730603260000|2024-11-03 03:07:40|16105.09|16025.09|16107.84|16027.84|16108.29|16028.29|16105.02|16025.02|10
1730603270000|2024-11-03 03:07:50|16107.58|16027.58|16108.87|16028.87|16108.87|16028.87|16107.2|16027.2|9
1730603280000|2024-11-03 03:08:00|16108.46|16028.46|16109.81|16029.81|16109.81|16029.81|16108.05|16028.05|9
1730603290000|2024-11-03 03:08:10|16109.83|16029.83|16112.84|16032.84|16112.84|16032.84|16109.43|16029.43|10
1730603300000|2024-11-03 03:08:20|16113.34|16033.34|16117.24|16037.24|16117.47|16037.47|16113.34|16033.34|10
1730603310000|2024-11-03 03:08:30|16117.84|16037.84|16126.91|16046.91|16126.91|16046.91|16117.84|16037.84|10
1730603320000|2024-11-03 03:08:40|16128.46|16048.46|16133.51|16053.51|16133.64|16053.64|16128.46|16048.46|10
1730603330000|2024-11-03 03:08:50|16133.39|16053.39|16133.59|16053.59|16133.83|16053.83|16133.31|16053.31|8
1730603340000|2024-11-03 03:09:00|16133.5|16053.5|16140.95|16060.95|16140.95|16060.95|16133.5|16053.5|10
1730603350000|2024-11-03 03:09:10|16141.71|16061.71|16144.63|16064.63|16144.69|16064.69|16141.71|16061.71|10
1730603360000|2024-11-03 03:09:20|16144.39|16064.39|16146.13|16066.13|16146.13|16066.13|16144.18|16064.18|10
1730603370000|2024-11-03 03:09:30|16146.12|16066.12|16145.26|16065.26|16146.28|16066.28|16145.26|16065.26|9
1730603380000|2024-11-03 03:09:40|16145.24|16065.24|16144.4|16064.4|16145.28|16065.28|16144.4|16064.4|9
1730603390000|2024-11-03 03:09:50|16144.12|16064.12|16144.34|16064.34|16145.54|16065.54|16144.12|16064.12|10
1730603400000|2024-11-03 03:10:00|16144.17|16064.17|16139.75|16059.75|16144.17|16064.17|16139.75|16059.75|10
1730603410000|2024-11-03 03:10:10|16138.24|16058.24|16137.49|16057.49|16138.25|16058.25|16136.74|16056.74|10
1730603420000|2024-11-03 03:10:20|16137.36|16057.36|16137.3|16057.3|16138.96|16058.96|16137.3|16057.3|10
1730603430000|2024-11-03 03:10:30|16137.04|16057.04|16140.25|16060.25|16140.25|16060.25|16136.95|16056.95|10
1730603440000|2024-11-03 03:10:40|16140.24|16060.24|16141.09|16061.09|16141.46|16061.46|16140.24|16060.24|10
1730603450000|2024-11-03 03:10:50|16140.84|16060.84|16142.01|16062.01|16142.21|16062.21|16140.55|16060.55|10
1730603460000|2024-11-03 03:11:00|16142.62|16062.62|16142.6|16062.6|16143.12|16063.12|16142.12|16062.12|10
1730603470000|2024-11-03 03:11:10|16144.04|16064.04|16147.76|16067.76|16147.76|16067.76|16144.04|16064.04|10
1730603480000|2024-11-03 03:11:20|16148|16068|16148.72|16068.72|16148.85|16068.85|16147.8|16067.8|10
1730603490000|2024-11-03 03:11:30|16148.51|16068.51|16152.85|16072.85|16152.85|16072.85|16148.13|16068.13|10
1730603500000|2024-11-03 03:11:40|16153.73|16073.73|16152.4|16072.4|16153.84|16073.84|16152.4|16072.4|10
1730603510000|2024-11-03 03:11:50|16152.16|16072.16|16151.07|16071.07|16152.51|16072.51|16151.07|16071.07|10
1730603520000|2024-11-03 03:12:00|16150.79|16070.79|16152.2|16072.2|16152.2|16072.2|16150.15|16070.15|10
1730603530000|2024-11-03 03:12:10|16152.92|16072.92|16153.31|16073.31|16153.5|16073.5|16152.41|16072.41|10
1730603540000|2024-11-03 03:12:20|16153.27|16073.27|16155.55|16075.55|16155.55|16075.55|16152.15|16072.15|10
1730603550000|2024-11-03 03:12:30|16155.58|16075.58|16159.1|16079.1|16159.56|16079.56|16155.56|16075.56|10
1730603560000|2024-11-03 03:12:40|16158.66|16078.66|16159.42|16079.42|16159.63|16079.63|16158.66|16078.66|9
1730603570000|2024-11-03 03:12:50|16159.4|16079.4|16159.04|16079.04|16159.47|16079.47|16159.04|16079.04|10
1730603580000|2024-11-03 03:13:00|16158.94|16078.94|16160.09|16080.09|16161.12|16081.12|16158.94|16078.94|10
1730603590000|2024-11-03 03:13:10|16161|16081|16162.53|16082.53|16162.53|16082.53|16160.47|16080.47|10
1730603600000|2024-11-03 03:13:20|16163.02|16083.02|16163.69|16083.69|16165.16|16085.16|16163.02|16083.02|10
1730603610000|2024-11-03 03:13:30|16163.9|16083.9|16167.65|16087.65|16167.65|16087.65|16163.9|16083.9|9
1730603620000|2024-11-03 03:13:40|16167.5|16087.5|16170.87|16090.87|16171.12|16091.12|16167.5|16087.5|10
1730603630000|2024-11-03 03:13:50|16170.84|16090.84|16173.22|16093.22|16173.29|16093.29|16170.49|16090.49|10
1730603640000|2024-11-03 03:14:00|16173.77|16093.77|16173.9|16093.9|16173.9|16093.9|16171.47|16091.47|10
1730603650000|2024-11-03 03:14:10|16173.8|16093.8|16174.09|16094.09|16174.43|16094.43|16173.8|16093.8|10
1730603660000|2024-11-03 03:14:20|16173.53|16093.53|16174.88|16094.88|16175.01|16095.01|16173.53|16093.53|9
1730603670000|2024-11-03 03:14:30|16174.29|16094.29|16172.48|16092.48|16174.29|16094.29|16172.4|16092.4|10
1730603680000|2024-11-03 03:14:40|16171.67|16091.67|16171.63|16091.63|16172.32|16092.32|16171.02|16091.02|10
1730603690000|2024-11-03 03:14:50|16171.65|16091.65|16170.2|16090.2|16171.7|16091.7|16170.04|16090.04|10
1730603700000|2024-11-03 03:15:00|16169.98|16089.98|16169.64|16089.64|16170.15|16090.15|16169.15|16089.15|8
1730603710000|2024-11-03 03:15:10|16169.48|16089.48|16163.99|16083.99|16169.48|16089.48|16163.99|16083.99|10
1730603720000|2024-11-03 03:15:20|16163.84|16083.84|16160.85|16080.85|16163.84|16083.84|16160.54|16080.54|9
1730603730000|2024-11-03 03:15:30|16160.8|16080.8|16161.52|16081.52|16161.52|16081.52|16160.14|16080.14|9
1730603740000|2024-11-03 03:15:40|16161.22|16081.22|16160.58|16080.58|16161.22|16081.22|16159.61|16079.61|10
1730603750000|2024-11-03 03:15:50|16160.78|16080.78|16161.66|16081.66|16162.4|16082.4|16160.65|16080.65|10
1730603760000|2024-11-03 03:16:00|16161.58|16081.58|16162.72|16082.72|16162.72|16082.72|16160.11|16080.11|10
1730603770000|2024-11-03 03:16:10|16162.73|16082.73|16165.58|16085.58|16165.83|16085.83|16162.73|16082.73|10
1730603780000|2024-11-03 03:16:20|16165.64|16085.64|16168.68|16088.68|16168.68|16088.68|16165.62|16085.62|10
1730603790000|2024-11-03 03:16:30|16168.79|16088.79|16176.09|16096.09|16176.09|16096.09|16168.79|16088.79|10
1730603800000|2024-11-03 03:16:40|16176.79|16096.79|16176.23|16096.23|16176.79|16096.79|16176.1|16096.1|10
1730603810000|2024-11-03 03:16:50|16175.52|16095.52|16173.2|16093.2|16175.52|16095.52|16173.07|16093.07|10
1730603820000|2024-11-03 03:17:00|16173.47|16093.47|16172.97|16092.97|16173.58|16093.58|16172.66|16092.66|10
1730603830000|2024-11-03 03:17:10|16173.43|16093.43|16173.34|16093.34|16173.75|16093.75|16173.27|16093.27|10
1730603840000|2024-11-03 03:17:20|16173.3|16093.3|16173.26|16093.26|16173.84|16093.84|16172.6|16092.6|10
1730603850000|2024-11-03 03:17:30|16173.7|16093.7|16172.2|16092.2|16173.96|16093.96|16172.2|16092.2|10
1730603860000|2024-11-03 03:17:40|16171.85|16091.85|16170.02|16090.02|16171.85|16091.85|16170.02|16090.02|9
1730603870000|2024-11-03 03:17:50|16169.74|16089.74|16170.35|16090.35|16170.73|16090.73|16169.5|16089.5|10
1730603880000|2024-11-03 03:18:00|16170.47|16090.47|16168.1|16088.1|16170.53|16090.53|16168.1|16088.1|10
1730603890000|2024-11-03 03:18:10|16166.78|16086.78|16161.31|16081.31|16166.81|16086.81|16161.26|16081.26|10
1730603900000|2024-11-03 03:18:20|16161.27|16081.27|16159.59|16079.59|16164.26|16084.26|16159.59|16079.59|10
1730603910000|2024-11-03 03:18:30|16159.32|16079.32|16152.63|16072.63|16159.32|16079.32|16152.63|16072.63|10
1730603920000|2024-11-03 03:18:40|16152.44|16072.44|16152.89|16072.89|16152.95|16072.95|16152.06|16072.06|10
1730603930000|2024-11-03 03:18:50|16152.95|16072.95|16151.2|16071.2|16153.04|16073.04|16151.2|16071.2|9
1730603940000|2024-11-03 03:19:00|16150.99|16070.99|16150.86|16070.86|16151.23|16071.23|16150.84|16070.84|10
1730603950000|2024-11-03 03:19:10|16150.5|16070.5|16151.06|16071.06|16151.06|16071.06|16149.27|16069.27|10
1730603960000|2024-11-03 03:19:20|16151|16071|16149.13|16069.13|16151.31|16071.31|16148.68|16068.68|10
1730603970000|2024-11-03 03:19:30|16148.92|16068.92|16147.22|16067.22|16149.23|16069.23|16147.22|16067.22|10
1730603980000|2024-11-03 03:19:40|16147.14|16067.14|16142.28|16062.28|16147.14|16067.14|16142.28|16062.28|10
1730603990000|2024-11-03 03:19:50|16141.85|16061.85|16141.21|16061.21|16141.85|16061.85|16141.08|16061.08|10
1730604000000|2024-11-03 03:20:00|16141.53|16061.53|16140.91|16060.91|16142.4|16062.4|16140.88|16060.88|10
1730604010000|2024-11-03 03:20:10|16141.19|16061.19|16136.44|16056.44|16141.46|16061.46|16136.44|16056.44|10
1730604020000|2024-11-03 03:20:20|16136.18|16056.18|16134.8|16054.8|16136.19|16056.19|16134.47|16054.47|10
1730604030000|2024-11-03 03:20:30|16134.78|16054.78|16135.3|16055.3|16135.66|16055.66|16134.69|16054.69|10
1730604040000|2024-11-03 03:20:40|16135.5|16055.5|16133.08|16053.08|16136.06|16056.06|16132.87|16052.87|8
1730604050000|2024-11-03 03:20:50|16133.39|16053.39|16136.46|16056.46|16136.46|16056.46|16133.37|16053.37|9
1730604060000|2024-11-03 03:21:00|16136.56|16056.56|16140.37|16060.37|16141|16061|16136.56|16056.56|10
1730604070000|2024-11-03 03:21:10|16140.36|16060.36|16140.7|16060.7|16142.97|16062.97|16140.09|16060.09|10
1730604080000|2024-11-03 03:21:20|16140.17|16060.17|16139.79|16059.79|16140.17|16060.17|16139.29|16059.29|10
1730604090000|2024-11-03 03:21:30|16141.15|16061.15|16141.72|16061.72|16141.72|16061.72|16141.03|16061.03|10
1730604100000|2024-11-03 03:21:40|16140.92|16060.92|16140.59|16060.59|16140.92|16060.92|16140.21|16060.21|10
1730604110000|2024-11-03 03:21:50|16140.64|16060.64|16139.59|16059.59|16140.64|16060.64|16139.59|16059.59|10
1730604120000|2024-11-03 03:22:00|16139.44|16059.44|16140.97|16060.97|16141.05|16061.05|16139.44|16059.44|9
1730604130000|2024-11-03 03:22:10|16140.82|16060.82|16140.44|16060.44|16140.82|16060.82|16140.14|16060.14|10
1730604140000|2024-11-03 03:22:20|16140.36|16060.36|16139.96|16059.96|16140.41|16060.41|16139.48|16059.48|10
1730604150000|2024-11-03 03:22:30|16139.74|16059.74|16141.5|16061.5|16141.96|16061.96|16139.74|16059.74|10
1730604160000|2024-11-03 03:22:40|16141.62|16061.62|16146.11|16066.11|16146.11|16066.11|16141.59|16061.59|9
1730604170000|2024-11-03 03:22:50|16146.2|16066.2|16145.85|16065.85|16146.2|16066.2|16145.85|16065.85|9
1730604180000|2024-11-03 03:23:00|16145.54|16065.54|16144.56|16064.56|16146.1|16066.1|16144.56|16064.56|10
1730604190000|2024-11-03 03:23:10|16144.28|16064.28|16143.64|16063.64|16144.28|16064.28|16143.51|16063.51|9
1730604200000|2024-11-03 03:23:20|16143.46|16063.46|16142.54|16062.54|16143.69|16063.69|16142.54|16062.54|9
1730604210000|2024-11-03 03:23:30|16142.42|16062.42|16142.5|16062.5|16142.6|16062.6|16142.1|16062.1|9
1730604220000|2024-11-03 03:23:40|16142.3|16062.3|16140.56|16060.56|16142.3|16062.3|16140.37|16060.37|10
1730604230000|2024-11-03 03:23:50|16141.06|16061.06|16142.25|16062.25|16142.25|16062.25|16141|16061|10
1730604240000|2024-11-03 03:24:00|16142.54|16062.54|16145.54|16065.54|16145.6|16065.6|16142.54|16062.54|9
1730604250000|2024-11-03 03:24:10|16145.44|16065.44|16147.2|16067.2|16147.2|16067.2|16145.44|16065.44|10
1730604260000|2024-11-03 03:24:20|16147.77|16067.77|16148.13|16068.13|16148.28|16068.28|16147.52|16067.52|10
1730604270000|2024-11-03 03:24:30|16148|16068|16148.59|16068.59|16149.02|16069.02|16148|16068|10
1730604280000|2024-11-03 03:24:40|16148.82|16068.82|16150.59|16070.59|16150.59|16070.59|16148.82|16068.82|10
1730604290000|2024-11-03 03:24:50|16150.42|16070.42|16150.33|16070.33|16150.71|16070.71|16150.14|16070.14|10
1730604300000|2024-11-03 03:25:00|16150.06|16070.06|16148.85|16068.85|16150.06|16070.06|16148.85|16068.85|10
1730604310000|2024-11-03 03:25:10|16148.69|16068.69|16146.15|16066.15|16148.69|16068.69|16146.15|16066.15|10
1730604320000|2024-11-03 03:25:20|16146.42|16066.42|16146.62|16066.62|16147.39|16067.39|16145.95|16065.95|10
1730604330000|2024-11-03 03:25:30|16146.82|16066.82|16146.05|16066.05|16146.82|16066.82|16146.05|16066.05|10
1730604340000|2024-11-03 03:25:40|16145.85|16065.85|16145.5|16065.5|16145.99|16065.99|16145.5|16065.5|9
1730604350000|2024-11-03 03:25:50|16145.69|16065.69|16143.99|16063.99|16145.69|16065.69|16143.99|16063.99|9
1730604360000|2024-11-03 03:26:00|16143.56|16063.56|16138.69|16058.69|16143.56|16063.56|16138.46|16058.46|10
1730604370000|2024-11-03 03:26:10|16138.19|16058.19|16136.7|16056.7|16138.8|16058.8|16136.7|16056.7|10
1730604380000|2024-11-03 03:26:20|16136.53|16056.53|16135.42|16055.42|16136.53|16056.53|16135.29|16055.29|10
1730604390000|2024-11-03 03:26:30|16135.32|16055.32|16135.13|16055.13|16135.48|16055.48|16135.13|16055.13|8
1730604400000|2024-11-03 03:26:40|16134.61|16054.61|16134.76|16054.76|16135.06|16055.06|16134.2|16054.2|9
1730604410000|2024-11-03 03:26:50|16134.51|16054.51|16137.23|16057.23|16137.23|16057.23|16134.35|16054.35|9
1730604420000|2024-11-03 03:27:00|16137.79|16057.79|16138.9|16058.9|16138.9|16058.9|16137.79|16057.79|10
1730604430000|2024-11-03 03:27:10|16139.34|16059.34|16144.12|16064.12|16144.12|16064.12|16139.34|16059.34|10
1730604440000|2024-11-03 03:27:20|16144.16|16064.16|16143.52|16063.52|16144.2|16064.2|16143.26|16063.26|9
1730604450000|2024-11-03 03:27:30|16143.42|16063.42|16143.56|16063.56|16144|16064|16143.42|16063.42|10
1730604460000|2024-11-03 03:27:40|16143.54|16063.54|16143.14|16063.14|16143.54|16063.54|16143.07|16063.07|10
1730604470000|2024-11-03 03:27:50|16143.11|16063.11|16143.1|16063.1|16143.24|16063.24|16143.04|16063.04|10
1730604480000|2024-11-03 03:28:00|16143.47|16063.47|16142.61|16062.61|16144.02|16064.02|16142.48|16062.48|10
1730604490000|2024-11-03 03:28:10|16142.43|16062.43|16142.76|16062.76|16143.07|16063.07|16142.27|16062.27|10
1730604500000|2024-11-03 03:28:20|16142.75|16062.75|16142.55|16062.55|16142.94|16062.94|16142.31|16062.31|10
1730604510000|2024-11-03 03:28:30|16142.44|16062.44|16138.94|16058.94|16142.44|16062.44|16138.94|16058.94|9
1730604520000|2024-11-03 03:28:40|16138.83|16058.83|16138.6|16058.6|16138.92|16058.92|16138.5|16058.5|10
1730604530000|2024-11-03 03:28:50|16138.59|16058.59|16139.63|16059.63|16139.63|16059.63|16138.41|16058.41|10
1730604540000|2024-11-03 03:29:00|16139.59|16059.59|16138.19|16058.19|16139.59|16059.59|16138.1|16058.1|10
1730604550000|2024-11-03 03:29:10|16138.3|16058.3|16137.97|16057.97|16138.44|16058.44|16137.82|16057.82|10
1730604560000|2024-11-03 03:29:20|16138.12|16058.12|16136.93|16056.93|16138.12|16058.12|16136.93|16056.93|10
1730604570000|2024-11-03 03:29:30|16136.74|16056.74|16134.12|16054.12|16136.75|16056.75|16134.12|16054.12|10
1730604580000|2024-11-03 03:29:40|16134.24|16054.24|16133.45|16053.45|16134.35|16054.35|16132.97|16052.97|10
1730604590000|2024-11-03 03:29:50|16133.43|16053.43|16134.66|16054.66|16134.66|16054.66|16133.28|16053.28|9
1730604600000|2024-11-03 03:30:00|16134.88|16054.88|16134.32|16054.32|16135.09|16055.09|16132.26|16052.26|10
1730604610000|2024-11-03 03:30:10|16134.39|16054.39|16134.16|16054.16|16134.39|16054.39|16133.82|16053.82|9
1730604620000|2024-11-03 03:30:20|16134.15|16054.15|16130.38|16050.38|16134.15|16054.15|16130.38|16050.38|10
1730604630000|2024-11-03 03:30:30|16130.48|16050.48|16133.25|16053.25|16133.63|16053.63|16130.48|16050.48|10
1730604640000|2024-11-03 03:30:40|16132.66|16052.66|16131.43|16051.43|16132.66|16052.66|16131.43|16051.43|8
1730604650000|2024-11-03 03:30:50|16131.49|16051.49|16130.3|16050.3|16131.6|16051.6|16130.3|16050.3|10
1730604660000|2024-11-03 03:31:00|16130.46|16050.46|16127.9|16047.9|16131.18|16051.18|16127.9|16047.9|10
1730604670000|2024-11-03 03:31:10|16127.88|16047.88|16127.76|16047.76|16127.91|16047.91|16127.5|16047.5|10
1730604680000|2024-11-03 03:31:20|16127.75|16047.75|16129.07|16049.07|16129.07|16049.07|16126.73|16046.73|10
1730604690000|2024-11-03 03:31:30|16128.43|16048.43|16130.04|16050.04|16130.04|16050.04|16128.43|16048.43|10
1730604700000|2024-11-03 03:31:40|16130.07|16050.07|16132.37|16052.37|16132.37|16052.37|16130.07|16050.07|9
1730604710000|2024-11-03 03:31:50|16132.65|16052.65|16138.5|16058.5|16138.87|16058.87|16132.65|16052.65|10
1730604720000|2024-11-03 03:32:00|16138.75|16058.75|16141.37|16061.37|16141.37|16061.37|16138.34|16058.34|10
1730604730000|2024-11-03 03:32:10|16141.13|16061.13|16143.82|16063.82|16144.31|16064.31|16141.03|16061.03|10
1730604740000|2024-11-03 03:32:20|16143.58|16063.58|16139.19|16059.19|16143.58|16063.58|16138.33|16058.33|9
1730604750000|2024-11-03 03:32:30|16139.3|16059.3|16140.23|16060.23|16140.23|16060.23|16139.25|16059.25|10
1730604760000|2024-11-03 03:32:40|16140.26|16060.26|16144.65|16064.65|16144.65|16064.65|16140.26|16060.26|10
1730604770000|2024-11-03 03:32:50|16144.68|16064.68|16146.68|16066.68|16146.88|16066.88|16144.6|16064.6|10
1730604780000|2024-11-03 03:33:00|16146.54|16066.54|16147.99|16067.99|16147.99|16067.99|16146.07|16066.07|10
1730604790000|2024-11-03 03:33:10|16147.91|16067.91|16146.98|16066.98|16147.91|16067.91|16146.98|16066.98|10
1730604800000|2024-11-03 03:33:20|16147.47|16067.47|16152.13|16072.13|16152.17|16072.17|16147.47|16067.47|10
1730604810000|2024-11-03 03:33:30|16152.08|16072.08|16152.44|16072.44|16152.51|16072.51|16152.08|16072.08|10
1730604820000|2024-11-03 03:33:40|16153.88|16073.88|16155.15|16075.15|16155.31|16075.31|16153.88|16073.88|9
1730604830000|2024-11-03 03:33:50|16155.61|16075.61|16154.95|16074.95|16155.69|16075.69|16154.95|16074.95|9
1730604840000|2024-11-03 03:34:00|16154.5|16074.5|16153.71|16073.71|16154.63|16074.63|16153.71|16073.71|9
1730604850000|2024-11-03 03:34:10|16154.19|16074.19|16154.24|16074.24|16154.25|16074.25|16154.1|16074.1|7
1730604860000|2024-11-03 03:34:20|16153.97|16073.97|16151.32|16071.32|16153.97|16073.97|16149.4|16069.4|10
1730604870000|2024-11-03 03:34:30|16150.85|16070.85|16150.07|16070.07|16150.85|16070.85|16149.37|16069.37|9
1730604880000|2024-11-03 03:34:40|16150.13|16070.13|16148.42|16068.42|16150.24|16070.24|16148.42|16068.42|7
1730604890000|2024-11-03 03:34:50|16147.05|16067.05|16145.57|16065.57|16147.05|16067.05|16145.57|16065.57|10
1730604900000|2024-11-03 03:35:00|16145.24|16065.24|16144.37|16064.37|16145.28|16065.28|16144.16|16064.16|9
1730604910000|2024-11-03 03:35:10|16144.78|16064.78|16144.24|16064.24|16144.78|16064.78|16143.98|16063.98|10
1730604920000|2024-11-03 03:35:20|16144.2|16064.2|16144.63|16064.63|16145.08|16065.08|16143.7|16063.7|9
1730604930000|2024-11-03 03:35:30|16144.8|16064.8|16142.85|16062.85|16144.93|16064.93|16142.76|16062.76|10
1730604940000|2024-11-03 03:35:40|16143.24|16063.24|16144.19|16064.19|16144.19|16064.19|16143.03|16063.03|8
1730604950000|2024-11-03 03:35:50|16144.09|16064.09|16144.44|16064.44|16144.44|16064.44|16144.05|16064.05|10
1730604960000|2024-11-03 03:36:00|16144.47|16064.47|16145.49|16065.49|16145.58|16065.58|16144.28|16064.28|10
1730604970000|2024-11-03 03:36:10|16145.12|16065.12|16143.74|16063.74|16145.12|16065.12|16143.2|16063.2|9
1730604980000|2024-11-03 03:36:20|16143.81|16063.81|16147.36|16067.36|16147.36|16067.36|16143.81|16063.81|10
1730604990000|2024-11-03 03:36:30|16147.46|16067.46|16146.84|16066.84|16147.87|16067.87|16145.43|16065.43|9
1730605000000|2024-11-03 03:36:40|16146.98|16066.98|16147.7|16067.7|16147.98|16067.98|16146.98|16066.98|10
1730605010000|2024-11-03 03:36:50|16147.79|16067.79|16150.2|16070.2|16150.2|16070.2|16147.79|16067.79|10
1730605020000|2024-11-03 03:37:00|16150.13|16070.13|16150.09|16070.09|16150.43|16070.43|16149.86|16069.86|10
1730605030000|2024-11-03 03:37:10|16150|16070|16152.8|16072.8|16152.8|16072.8|16150|16070|10
1730605040000|2024-11-03 03:37:20|16153.06|16073.06|16156.01|16076.01|16156.1|16076.1|16153.06|16073.06|9
1730605050000|2024-11-03 03:37:30|16155.57|16075.57|16154.33|16074.33|16155.79|16075.79|16154.33|16074.33|10
1730605060000|2024-11-03 03:37:40|16154.03|16074.03|16155.99|16075.99|16155.99|16075.99|16153.68|16073.68|10
1730605070000|2024-11-03 03:37:50|16156.06|16076.06|16156.38|16076.38|16156.38|16076.38|16156.06|16076.06|9
1730605080000|2024-11-03 03:38:00|16156.53|16076.53|16157.32|16077.32|16157.32|16077.32|16156.49|16076.49|9
1730605090000|2024-11-03 03:38:10|16157.42|16077.42|16157.74|16077.74|16157.77|16077.77|16157.42|16077.42|9
1730605100000|2024-11-03 03:38:20|16157.73|16077.73|16157.75|16077.75|16158.29|16078.29|16157.73|16077.73|9
1730605110000|2024-11-03 03:38:30|16157.42|16077.42|16159.42|16079.42|16160.69|16080.69|16157.33|16077.33|10
1730605120000|2024-11-03 03:38:40|16159.34|16079.34|16159.24|16079.24|16159.34|16079.34|16158.99|16078.99|10
1730605130000|2024-11-03 03:38:50|16159.25|16079.25|16159.49|16079.49|16159.49|16079.49|16159.25|16079.25|7
1730605140000|2024-11-03 03:39:00|16159.6|16079.6|16159.94|16079.94|16160|16080|16159.6|16079.6|9
1730605150000|2024-11-03 03:39:10|16159.93|16079.93|16159.04|16079.04|16159.93|16079.93|16158.67|16078.67|10
1730605160000|2024-11-03 03:39:20|16159.02|16079.02|16159.14|16079.14|16159.25|16079.25|16159.01|16079.01|9
1730605170000|2024-11-03 03:39:30|16159.25|16079.25|16161.47|16081.47|16161.47|16081.47|16159.18|16079.18|9
1730605180000|2024-11-03 03:39:40|16161.21|16081.21|16162.17|16082.17|16162.17|16082.17|16161.21|16081.21|10
1730605190000|2024-11-03 03:39:50|16162.82|16082.82|16165.84|16085.84|16165.85|16085.85|16162.82|16082.82|10
1730605200000|2024-11-03 03:40:00|16166.43|16086.43|16167.62|16087.62|16167.67|16087.67|16166.43|16086.43|10
1730605210000|2024-11-03 03:40:10|16167.51|16087.51|16169.23|16089.23|16169.4|16089.4|16166.6|16086.6|10
1730605220000|2024-11-03 03:40:20|16169.25|16089.25|16169.72|16089.72|16169.72|16089.72|16169.09|16089.09|9
1730605230000|2024-11-03 03:40:30|16169.51|16089.51|16170.16|16090.16|16170.16|16090.16|16169.3|16089.3|8
1730605240000|2024-11-03 03:40:40|16170.32|16090.32|16171.37|16091.37|16171.37|16091.37|16168.56|16088.56|9
1730605250000|2024-11-03 03:40:50|16171.34|16091.34|16171.47|16091.47|16171.6|16091.6|16171.34|16091.34|10
1730605260000|2024-11-03 03:41:00|16171.42|16091.42|16170.76|16090.76|16171.42|16091.42|16170.21|16090.21|10
1730605270000|2024-11-03 03:41:10|16170.73|16090.73|16169.87|16089.87|16170.73|16090.73|16168.59|16088.59|10
1730605280000|2024-11-03 03:41:20|16170.19|16090.19|16170.31|16090.31|16170.61|16090.61|16169.99|16089.99|9
1730605290000|2024-11-03 03:41:30|16170.29|16090.29|16169.76|16089.76|16170.52|16090.52|16169.68|16089.68|10
1730605300000|2024-11-03 03:41:40|16169.77|16089.77|16169.19|16089.19|16169.91|16089.91|16169.08|16089.08|9
1730605310000|2024-11-03 03:41:50|16169.12|16089.12|16168.94|16088.94|16169.12|16089.12|16168.83|16088.83|9
1730605320000|2024-11-03 03:42:00|16168.93|16088.93|16169.28|16089.28|16169.28|16089.28|16168.9|16088.9|10
1730605330000|2024-11-03 03:42:10|16169.54|16089.54|16169.28|16089.28|16169.54|16089.54|16167.25|16087.25|10
1730605340000|2024-11-03 03:42:20|16169.51|16089.51|16171.11|16091.11|16171.11|16091.11|16169.51|16089.51|10
1730605350000|2024-11-03 03:42:30|16171.06|16091.06|16170.5|16090.5|16171.06|16091.06|16169.97|16089.97|10
1730605360000|2024-11-03 03:42:40|16170.64|16090.64|16170.14|16090.14|16170.64|16090.64|16170.09|16090.09|9
1730605370000|2024-11-03 03:42:50|16170.04|16090.04|16170.32|16090.32|16170.4|16090.4|16170.03|16090.03|10
1730605380000|2024-11-03 03:43:00|16170.33|16090.33|16171.79|16091.79|16171.79|16091.79|16170.33|16090.33|8
1730605390000|2024-11-03 03:43:10|16171.73|16091.73|16171.81|16091.81|16171.81|16091.81|16171.5|16091.5|10
1730605400000|2024-11-03 03:43:20|16171.88|16091.88|16172.34|16092.34|16172.35|16092.35|16171.88|16091.88|8
1730605410000|2024-11-03 03:43:30|16172.33|16092.33|16172.44|16092.44|16172.44|16092.44|16172.28|16092.28|10
1730605420000|2024-11-03 03:43:40|16172.27|16092.27|16172.83|16092.83|16172.93|16092.93|16172.27|16092.27|9
1730605430000|2024-11-03 03:43:50|16172.88|16092.88|16173.93|16093.93|16174.34|16094.34|16172.88|16092.88|10
1730605440000|2024-11-03 03:44:00|16173.95|16093.95|16175.19|16095.19|16175.19|16095.19|16173.95|16093.95|8
1730605450000|2024-11-03 03:44:10|16174.68|16094.68|16174.13|16094.13|16174.68|16094.68|16173.69|16093.69|9
1730605460000|2024-11-03 03:44:20|16174|16094|16178.18|16098.18|16178.34|16098.34|16173.69|16093.69|10
1730605470000|2024-11-03 03:44:30|16178.29|16098.29|16180.19|16100.19|16180.22|16100.22|16178.29|16098.29|10
1730605480000|2024-11-03 03:44:40|16180.21|16100.21|16180.61|16100.61|16180.65|16100.65|16180.12|16100.12|8
1730605490000|2024-11-03 03:44:50|16180.62|16100.62|16180.56|16100.56|16180.71|16100.71|16180.53|16100.53|9
1730605500000|2024-11-03 03:45:00|16180.09|16100.09|16178.68|16098.68|16180.09|16100.09|16178.68|16098.68|10
1730605510000|2024-11-03 03:45:10|16178.71|16098.71|16178.46|16098.46|16179.99|16099.99|16178.36|16098.36|10
1730605520000|2024-11-03 03:45:20|16178.42|16098.42|16179.43|16099.43|16179.79|16099.79|16178.42|16098.42|10
1730605530000|2024-11-03 03:45:30|16179.48|16099.48|16179.03|16099.03|16180.06|16100.06|16179.03|16099.03|10
1730605540000|2024-11-03 03:45:40|16178.74|16098.74|16179.21|16099.21|16179.43|16099.43|16178.36|16098.36|10
1730605550000|2024-11-03 03:45:50|16179.23|16099.23|16181.26|16101.26|16181.26|16101.26|16179.17|16099.17|9
1730605560000|2024-11-03 03:46:00|16181.43|16101.43|16182.58|16102.58|16182.58|16102.58|16180.83|16100.83|10
1730605570000|2024-11-03 03:46:10|16182.74|16102.74|16184.22|16104.22|16184.23|16104.23|16182.74|16102.74|10
1730605580000|2024-11-03 03:46:20|16183.86|16103.86|16184.22|16104.22|16184.37|16104.37|16183.06|16103.06|10
1730605590000|2024-11-03 03:46:30|16184.54|16104.54|16182.87|16102.87|16185.09|16105.09|16182.87|16102.87|10
1730605600000|2024-11-03 03:46:40|16182.61|16102.61|16183.5|16103.5|16183.5|16103.5|16181.79|16101.79|10
1730605610000|2024-11-03 03:46:50|16183.6|16103.6|16183.34|16103.34|16184.53|16104.53|16183.24|16103.24|9
1730605620000|2024-11-03 03:47:00|16183.56|16103.56|16182.34|16102.34|16183.56|16103.56|16182.33|16102.33|10
1730605630000|2024-11-03 03:47:10|16182.48|16102.48|16183.55|16103.55|16183.55|16103.55|16182.37|16102.37|9
1730605640000|2024-11-03 03:47:20|16184.11|16104.11|16185.79|16105.79|16185.82|16105.82|16184.11|16104.11|10
1730605650000|2024-11-03 03:47:30|16185.75|16105.75|16186.32|16106.32|16186.32|16106.32|16185.5|16105.5|9
1730605660000|2024-11-03 03:47:40|16186.48|16106.48|16187.22|16107.22|16187.22|16107.22|16186.48|16106.48|9
1730605670000|2024-11-03 03:47:50|16187.34|16107.34|16190|16110|16190|16110|16187.32|16107.32|10
1730605680000|2024-11-03 03:48:00|16189.95|16109.95|16190.39|16110.39|16190.54|16110.54|16189.93|16109.93|10
1730605690000|2024-11-03 03:48:10|16190.57|16110.57|16191.7|16111.7|16191.7|16111.7|16190.37|16110.37|9
1730605700000|2024-11-03 03:48:20|16191.97|16111.97|16193.39|16113.39|16193.39|16113.39|16191.97|16111.97|10
1730605710000|2024-11-03 03:48:30|16193.71|16113.71|16192.74|16112.74|16193.71|16113.71|16192.74|16112.74|10
1730605720000|2024-11-03 03:48:40|16192.65|16112.65|16192.68|16112.68|16192.78|16112.78|16192.05|16112.05|9
1730605730000|2024-11-03 03:48:50|16192.65|16112.65|16194.11|16114.11|16194.11|16114.11|16192.65|16112.65|10
1730605740000|2024-11-03 03:49:00|16194.13|16114.13|16195.23|16115.23|16195.32|16115.32|16194.13|16114.13|10
1730605750000|2024-11-03 03:49:10|16195.21|16115.21|16196.66|16116.66|16196.77|16116.77|16195.07|16115.07|10
1730605760000|2024-11-03 03:49:20|16196.23|16116.23|16195.76|16115.76|16196.35|16116.35|16195.76|16115.76|8
1730605770000|2024-11-03 03:49:30|16196|16116|16197.47|16117.47|16197.47|16117.47|16195.82|16115.82|10
1730605780000|2024-11-03 03:49:40|16197.55|16117.55|16196.92|16116.92|16197.55|16117.55|16196.92|16116.92|8
1730605790000|2024-11-03 03:49:50|16196.91|16116.91|16196.9|16116.9|16197.01|16117.01|16196.65|16116.65|10
1730605800000|2024-11-03 03:50:00|16196.91|16116.91|16195.84|16115.84|16196.93|16116.93|16195.84|16115.84|9
1730605810000|2024-11-03 03:50:10|16195.81|16115.81|16193.51|16113.51|16195.81|16115.81|16193.51|16113.51|10
1730605820000|2024-11-03 03:50:20|16192.48|16112.48|16193.53|16113.53|16193.53|16113.53|16191.47|16111.47|9
1730605830000|2024-11-03 03:50:30|16193.12|16113.12|16192.99|16112.99|16193.12|16113.12|16192.62|16112.62|9
1730605840000|2024-11-03 03:50:40|16193.33|16113.33|16193|16113|16193.5|16113.5|16193|16113|10
1730605850000|2024-11-03 03:50:50|16192.7|16112.7|16193.59|16113.59|16193.59|16113.59|16192.7|16112.7|10
1730605860000|2024-11-03 03:51:00|16193.76|16113.76|16196.45|16116.45|16196.45|16116.45|16192.94|16112.94|10
1730605870000|2024-11-03 03:51:10|16196.55|16116.55|16197.37|16117.37|16197.37|16117.37|16196.55|16116.55|10
1730605880000|2024-11-03 03:51:20|16197.59|16117.59|16197.21|16117.21|16197.7|16117.7|16196.71|16116.71|10
1730605890000|2024-11-03 03:51:30|16197.11|16117.11|16197.84|16117.84|16197.84|16117.84|16195.99|16115.99|10
1730605900000|2024-11-03 03:51:40|16198.49|16118.49|16200.19|16120.19|16200.19|16120.19|16198.49|16118.49|10
1730605910000|2024-11-03 03:51:50|16200.33|16120.33|16200.52|16120.52|16200.52|16120.52|16200.13|16120.13|9
1730605920000|2024-11-03 03:52:00|16201.12|16121.12|16201.29|16121.29|16201.36|16121.36|16200.97|16120.97|10
1730605930000|2024-11-03 03:52:10|16201.42|16121.42|16201.8|16121.8|16202.06|16122.06|16201.42|16121.42|9
1730605940000|2024-11-03 03:52:20|16201.77|16121.77|16201.52|16121.52|16202.55|16122.55|16201.52|16121.52|10
1730605950000|2024-11-03 03:52:30|16201.31|16121.31|16198.77|16118.77|16201.31|16121.31|16198.51|16118.51|10
1730605960000|2024-11-03 03:52:40|16198.66|16118.66|16198.34|16118.34|16198.66|16118.66|16198.25|16118.25|9
1730605970000|2024-11-03 03:52:50|16198.28|16118.28|16198.49|16118.49|16198.5|16118.5|16198.27|16118.27|9
1730605980000|2024-11-03 03:53:00|16198.5|16118.5|16201.27|16121.27|16201.27|16121.27|16198.42|16118.42|9
1730605990000|2024-11-03 03:53:10|16201.52|16121.52|16200.85|16120.85|16201.89|16121.89|16200.84|16120.84|10
1730606000000|2024-11-03 03:53:20|16201.32|16121.32|16201.21|16121.21|16201.37|16121.37|16201.17|16121.17|10
1730606010000|2024-11-03 03:53:30|16201.13|16121.13|16200.46|16120.46|16201.13|16121.13|16200.14|16120.14|10
1730606020000|2024-11-03 03:53:40|16200.73|16120.73|16198.98|16118.98|16201|16121|16198.96|16118.96|10
1730606030000|2024-11-03 03:53:50|16198.83|16118.83|16198.92|16118.92|16199.02|16119.02|16198.83|16118.83|9
1730606040000|2024-11-03 03:54:00|16198.54|16118.54|16198.58|16118.58|16198.59|16118.59|16198.23|16118.23|9
1730606050000|2024-11-03 03:54:10|16198.52|16118.52|16199.05|16119.05|16199.05|16119.05|16197.1|16117.1|10
1730606060000|2024-11-03 03:54:20|16199.12|16119.12|16199.5|16119.5|16199.61|16119.61|16199.12|16119.12|10
1730606070000|2024-11-03 03:54:30|16199.14|16119.14|16198.73|16118.73|16199.3|16119.3|16198.72|16118.72|9
1730606080000|2024-11-03 03:54:40|16198.37|16118.37|16198.12|16118.12|16198.37|16118.37|16197.84|16117.84|8
1730606090000|2024-11-03 03:54:50|16198.13|16118.13|16197.82|16117.82|16198.13|16118.13|16197.75|16117.75|8
1730606100000|2024-11-03 03:55:00|16197.87|16117.87|16197.09|16117.09|16197.87|16117.87|16197.09|16117.09|10
1730606110000|2024-11-03 03:55:10|16197.06|16117.06|16193.74|16113.74|16197.06|16117.06|16193.74|16113.74|10
1730606120000|2024-11-03 03:55:20|16193.68|16113.68|16195.11|16115.11|16195.77|16115.77|16193.53|16113.53|10
1730606130000|2024-11-03 03:55:30|16195.08|16115.08|16194.04|16114.04|16195.08|16115.08|16194.04|16114.04|9
1730606140000|2024-11-03 03:55:40|16194.23|16114.23|16194.05|16114.05|16194.26|16114.26|16193.8|16113.8|10
1730606150000|2024-11-03 03:55:50|16193.88|16113.88|16196.28|16116.28|16196.83|16116.83|16193.7|16113.7|10
1730606160000|2024-11-03 03:56:00|16195.84|16115.84|16197.81|16117.81|16197.81|16117.81|16194.6|16114.6|10
1730606170000|2024-11-03 03:56:10|16198.6|16118.6|16199.03|16119.03|16199.19|16119.19|16197.71|16117.71|10
1730606180000|2024-11-03 03:56:20|16199.38|16119.38|16198.43|16118.43|16200|16120|16198.24|16118.24|10
1730606190000|2024-11-03 03:56:30|16198.33|16118.33|16198.51|16118.51|16198.6|16118.6|16198.24|16118.24|10
1730606200000|2024-11-03 03:56:40|16198.54|16118.54|16199.65|16119.65|16199.69|16119.69|16198.45|16118.45|9
1730606210000|2024-11-03 03:56:50|16199.72|16119.72|16200.48|16120.48|16200.48|16120.48|16199.67|16119.67|10
1730606220000|2024-11-03 03:57:00|16200.45|16120.45|16199.65|16119.65|16200.78|16120.78|16199.5|16119.5|10
1730606230000|2024-11-03 03:57:10|16199.6|16119.6|16198.93|16118.93|16199.6|16119.6|16198.73|16118.73|10
1730606240000|2024-11-03 03:57:20|16198.91|16118.91|16198.82|16118.82|16199.01|16119.01|16198.8|16118.8|9
1730606250000|2024-11-03 03:57:30|16198.84|16118.84|16197.93|16117.93|16198.84|16118.84|16197.88|16117.88|9
1730606260000|2024-11-03 03:57:40|16197.94|16117.94|16198.56|16118.56|16198.56|16118.56|16197.84|16117.84|10
1730606270000|2024-11-03 03:57:50|16198.24|16118.24|16198.44|16118.44|16198.59|16118.59|16198.1|16118.1|7
1730606280000|2024-11-03 03:58:00|16198.67|16118.67|16196.96|16116.96|16198.67|16118.67|16196.91|16116.91|10
1730606290000|2024-11-03 03:58:10|16196.9|16116.9|16195.28|16115.28|16196.91|16116.91|16195.03|16115.03|10
1730606300000|2024-11-03 03:58:20|16195.29|16115.29|16192.1|16112.1|16195.29|16115.29|16192.01|16112.01|10
1730606310000|2024-11-03 03:58:30|16192.13|16112.13|16192.32|16112.32|16192.42|16112.42|16192.13|16112.13|10
1730606320000|2024-11-03 03:58:40|16192.08|16112.08|16188.6|16108.6|16192.08|16112.08|16188.6|16108.6|9
1730606330000|2024-11-03 03:58:50|16188.4|16108.4|16186.91|16106.91|16188.4|16108.4|16186.91|16106.91|10
1730606340000|2024-11-03 03:59:00|16186.98|16106.98|16188.86|16108.86|16189.19|16109.19|16186.98|16106.98|10
1730606350000|2024-11-03 03:59:10|16188.88|16108.88|16188.28|16108.28|16188.88|16108.88|16188.28|16108.28|9
1730606360000|2024-11-03 03:59:20|16188.24|16108.24|16188.53|16108.53|16188.55|16108.55|16188.24|16108.24|9
1730606370000|2024-11-03 03:59:30|16188.57|16108.57|16188.77|16108.77|16188.92|16108.92|16188.57|16108.57|10
1730606380000|2024-11-03 03:59:40|16188.76|16108.76|16188.89|16108.89|16188.89|16108.89|16188.75|16108.75|10
1730606390000|2024-11-03 03:59:50|16188.74|16108.74|16188.94|16108.94|16188.94|16108.94|16188.74|16108.74|10
1730606400000|2024-11-03 04:00:00|16187.81|16107.81|16186.11|16106.11|16187.81|16107.81|16185.33|16105.33|10
1730606410000|2024-11-03 04:00:10|16185.94|16105.94|16181.65|16101.65|16185.94|16105.94|16181|16101|10
1730606420000|2024-11-03 04:00:20|16181.9|16101.9|16178.92|16098.92|16181.9|16101.9|16178.92|16098.92|10
1730606430000|2024-11-03 04:00:30|16178.32|16098.32|16177.26|16097.26|16178.32|16098.32|16177.26|16097.26|10
1730606440000|2024-11-03 04:00:40|16177.18|16097.18|16178.64|16098.64|16178.64|16098.64|16177.15|16097.15|10
1730606450000|2024-11-03 04:00:50|16178.56|16098.56|16177.28|16097.28|16178.69|16098.69|16177.28|16097.28|9
1730606460000|2024-11-03 04:01:00|16176|16096|16175.4|16095.4|16176|16096|16174.73|16094.73|10
1730606470000|2024-11-03 04:01:10|16175.39|16095.39|16174.24|16094.24|16175.39|16095.39|16174.24|16094.24|10
1730606480000|2024-11-03 04:01:20|16174.41|16094.41|16176.09|16096.09|16176.7|16096.7|16174|16094|10
1730606490000|2024-11-03 04:01:30|16176.1|16096.1|16180.64|16100.64|16180.64|16100.64|16176|16096|10
1730606500000|2024-11-03 04:01:40|16181.06|16101.06|16178.32|16098.32|16181.06|16101.06|16178.29|16098.29|10
1730606510000|2024-11-03 04:01:50|16178.31|16098.31|16179.3|16099.3|16179.31|16099.31|16178.25|16098.25|8
1730606520000|2024-11-03 04:02:00|16178.64|16098.64|16181.29|16101.29|16181.29|16101.29|16178.64|16098.64|10
1730606530000|2024-11-03 04:02:10|16181.25|16101.25|16178.67|16098.67|16181.25|16101.25|16178.67|16098.67|9
1730606540000|2024-11-03 04:02:20|16178.29|16098.29|16178.36|16098.36|16178.41|16098.41|16176.93|16096.93|10
1730606550000|2024-11-03 04:02:30|16177.22|16097.22|16177.41|16097.41|16177.41|16097.41|16177.07|16097.07|8
1730606560000|2024-11-03 04:02:40|16177.38|16097.38|16178.86|16098.86|16178.9|16098.9|16177.29|16097.29|10
1730606570000|2024-11-03 04:02:50|16178.73|16098.73|16181.36|16101.36|16182.09|16102.09|16178.73|16098.73|9
1730606580000|2024-11-03 04:03:00|16181.31|16101.31|16187.11|16107.11|16187.11|16107.11|16181.31|16101.31|10
1730606590000|2024-11-03 04:03:10|16187.43|16107.43|16188.65|16108.65|16189.79|16109.79|16187.39|16107.39|10
1730606600000|2024-11-03 04:03:20|16190.86|16110.86|16194.89|16114.89|16194.89|16114.89|16190.86|16110.86|10
1730606610000|2024-11-03 04:03:30|16194.79|16114.79|16194.28|16114.28|16194.79|16114.79|16194.28|16114.28|10
1730606620000|2024-11-03 04:03:40|16194.21|16114.21|16194.27|16114.27|16194.27|16114.27|16194.03|16114.03|8
1730606630000|2024-11-03 04:03:50|16194.31|16114.31|16192.95|16112.95|16194.59|16114.59|16192.95|16112.95|8
1730606640000|2024-11-03 04:04:00|16193.25|16113.25|16193|16113|16193.5|16113.5|16193|16113|10
1730606650000|2024-11-03 04:04:10|16193.76|16113.76|16193.32|16113.32|16193.76|16113.76|16193.19|16113.19|8
1730606660000|2024-11-03 04:04:20|16192.24|16112.24|16190.77|16110.77|16192.24|16112.24|16190.76|16110.76|10
1730606670000|2024-11-03 04:04:30|16190.65|16110.65|16190.64|16110.64|16190.66|16110.66|16190.53|16110.53|8
1730606680000|2024-11-03 04:04:40|16190.52|16110.52|16189.23|16109.23|16190.58|16110.58|16189.23|16109.23|10
1730606690000|2024-11-03 04:04:50|16189.78|16109.78|16190.57|16110.57|16190.95|16110.95|16189.78|16109.78|10
1730606700000|2024-11-03 04:05:00|16190.6|16110.6|16191.06|16111.06|16191.1|16111.1|16190.18|16110.18|9
1730606710000|2024-11-03 04:05:10|16191.63|16111.63|16194.17|16114.17|16194.17|16114.17|16191.63|16111.63|10
1730606720000|2024-11-03 04:05:20|16193.76|16113.76|16195.88|16115.88|16195.88|16115.88|16193.68|16113.68|10
1730606730000|2024-11-03 04:05:30|16196.44|16116.44|16196.98|16116.98|16197.78|16117.78|16196.44|16116.44|10
1730606740000|2024-11-03 04:05:40|16197|16117|16196.84|16116.84|16197.18|16117.18|16196.71|16116.71|10
1730606750000|2024-11-03 04:05:50|16196.75|16116.75|16197.7|16117.7|16197.7|16117.7|16196.75|16116.75|8
1730606760000|2024-11-03 04:06:00|16197.72|16117.72|16196.77|16116.77|16198|16118|16196.77|16116.77|10
1730606770000|2024-11-03 04:06:10|16196.68|16116.68|16197.35|16117.35|16197.35|16117.35|16196.39|16116.39|9
1730606780000|2024-11-03 04:06:20|16197.16|16117.16|16199.98|16119.98|16199.98|16119.98|16197.16|16117.16|10
1730606790000|2024-11-03 04:06:30|16199.97|16119.97|16201.63|16121.63|16201.63|16121.63|16199.84|16119.84|10
1730606800000|2024-11-03 04:06:40|16202.04|16122.04|16204.02|16124.02|16204.02|16124.02|16202.04|16122.04|9
1730606810000|2024-11-03 04:06:50|16203.95|16123.95|16203.45|16123.45|16204.22|16124.22|16202.65|16122.65|10
1730606820000|2024-11-03 04:07:00|16203.3|16123.3|16203.14|16123.14|16203.39|16123.39|16202.87|16122.87|10
1730606830000|2024-11-03 04:07:10|16203.05|16123.05|16203.74|16123.74|16203.95|16123.95|16203.05|16123.05|10
1730606840000|2024-11-03 04:07:20|16203.73|16123.73|16200.97|16120.97|16203.76|16123.76|16200.97|16120.97|9
1730606850000|2024-11-03 04:07:30|16200.79|16120.79|16203.04|16123.04|16203.27|16123.27|16200.79|16120.79|10
1730606860000|2024-11-03 04:07:40|16202.53|16122.53|16203.66|16123.66|16203.66|16123.66|16202.49|16122.49|9
1730606870000|2024-11-03 04:07:50|16203.61|16123.61|16203.3|16123.3|16203.7|16123.7|16203.3|16123.3|9
1730606880000|2024-11-03 04:08:00|16203.29|16123.29|16203.09|16123.09|16203.34|16123.34|16202.91|16122.91|10
1730606890000|2024-11-03 04:08:10|16203.53|16123.53|16207.35|16127.35|16207.35|16127.35|16203.53|16123.53|9
1730606900000|2024-11-03 04:08:20|16207.4|16127.4|16207.31|16127.31|16208.24|16128.24|16207.31|16127.31|10
1730606910000|2024-11-03 04:08:30|16206.87|16126.87|16207.84|16127.84|16207.84|16127.84|16206.69|16126.69|10
1730606920000|2024-11-03 04:08:40|16208.98|16128.98|16207|16127|16208.98|16128.98|16206.67|16126.67|10
1730606930000|2024-11-03 04:08:50|16207.11|16127.11|16207.09|16127.09|16207.2|16127.2|16207.09|16127.09|6
1730606940000|2024-11-03 04:09:00|16207.02|16127.02|16205.48|16125.48|16207.03|16127.03|16205.44|16125.44|10
1730606950000|2024-11-03 04:09:10|16205.73|16125.73|16207.56|16127.56|16207.75|16127.75|16205.73|16125.73|10
1730606960000|2024-11-03 04:09:20|16207.49|16127.49|16207.18|16127.18|16207.73|16127.73|16207.02|16127.02|10
1730606970000|2024-11-03 04:09:30|16207.77|16127.77|16208.1|16128.1|16209.01|16129.01|16207.77|16127.77|10
1730606980000|2024-11-03 04:09:40|16207.96|16127.96|16208.13|16128.13|16208.64|16128.64|16207.96|16127.96|9
1730606990000|2024-11-03 04:09:50|16207.54|16127.54|16206.92|16126.92|16207.54|16127.54|16206.79|16126.79|8
1730607000000|2024-11-03 04:10:00|16206.97|16126.97|16206.1|16126.1|16207.19|16127.19|16206.1|16126.1|10
1730607010000|2024-11-03 04:10:10|16205.93|16125.93|16206.73|16126.73|16206.73|16126.73|16205.72|16125.72|9
1730607020000|2024-11-03 04:10:20|16205.94|16125.94|16206.36|16126.36|16206.42|16126.42|16205.94|16125.94|9
1730607030000|2024-11-03 04:10:30|16205.84|16125.84|16205.4|16125.4|16205.84|16125.84|16205.31|16125.31|9
1730607040000|2024-11-03 04:10:40|16205.28|16125.28|16205.21|16125.21|16205.28|16125.28|16205.21|16125.21|8
1730607050000|2024-11-03 04:10:50|16205.1|16125.1|16205.88|16125.88|16205.88|16125.88|16204.76|16124.76|10
1730607060000|2024-11-03 04:11:00|16206.13|16126.13|16206.33|16126.33|16206.64|16126.64|16206.13|16126.13|10
1730607070000|2024-11-03 04:11:10|16206.42|16126.42|16207.61|16127.61|16207.61|16127.61|16206.42|16126.42|5
1730607080000|2024-11-03 04:11:20|16207.77|16127.77|16208.19|16128.19|16208.28|16128.28|16207.77|16127.77|10
1730607090000|2024-11-03 04:11:30|16208.04|16128.04|16208.87|16128.87|16208.89|16128.89|16208.04|16128.04|10
1730607100000|2024-11-03 04:11:40|16208.83|16128.83|16208.68|16128.68|16209.12|16129.12|16208.68|16128.68|9
1730607110000|2024-11-03 04:11:50|16208.69|16128.69|16209.08|16129.08|16209.15|16129.15|16208.69|16128.69|9
1730607120000|2024-11-03 04:12:00|16209.11|16129.11|16210.07|16130.07|16210.26|16130.26|16209.11|16129.11|8
1730607130000|2024-11-03 04:12:10|16210.25|16130.25|16208.92|16128.92|16210.25|16130.25|16208.92|16128.92|10
1730607140000|2024-11-03 04:12:20|16208.93|16128.93|16207.27|16127.27|16208.94|16128.94|16207.27|16127.27|10
1730607150000|2024-11-03 04:12:30|16207.31|16127.31|16207.38|16127.38|16207.39|16127.39|16207.11|16127.11|10
1730607160000|2024-11-03 04:12:40|16207.35|16127.35|16207.3|16127.3|16207.35|16127.35|16206.95|16126.95|10
1730607170000|2024-11-03 04:12:50|16207.25|16127.25|16206.69|16126.69|16207.25|16127.25|16206.24|16126.24|10
1730607180000|2024-11-03 04:13:00|16207.17|16127.17|16205.94|16125.94|16207.33|16127.33|16205.94|16125.94|10
1730607190000|2024-11-03 04:13:10|16205.9|16125.9|16205.5|16125.5|16206.94|16126.94|16205.5|16125.5|10
1730607200000|2024-11-03 04:13:20|16204.9|16124.9|16204.06|16124.06|16204.95|16124.95|16204.06|16124.06|10
1730607210000|2024-11-03 04:13:30|16203.92|16123.92|16203.93|16123.93|16204.01|16124.01|16203.91|16123.91|7
1730607220000|2024-11-03 04:13:40|16203.48|16123.48|16202.63|16122.63|16204.06|16124.06|16202.63|16122.63|9
1730607230000|2024-11-03 04:13:50|16202.77|16122.77|16202.06|16122.06|16202.77|16122.77|16202.06|16122.06|9
1730607240000|2024-11-03 04:14:00|16201.83|16121.83|16201.76|16121.76|16202.14|16122.14|16201.68|16121.68|10
1730607250000|2024-11-03 04:14:10|16201.65|16121.65|16201.78|16121.78|16202.51|16122.51|16201.65|16121.65|9
1730607260000|2024-11-03 04:14:20|16201.77|16121.77|16201.82|16121.82|16203.3|16123.3|16201.74|16121.74|9
1730607270000|2024-11-03 04:14:30|16201.9|16121.9|16203.79|16123.79|16203.81|16123.81|16201.9|16121.9|10
1730607280000|2024-11-03 04:14:40|16204|16124|16203.96|16123.96|16204.03|16124.03|16203.81|16123.81|8
1730607290000|2024-11-03 04:14:50|16204.51|16124.51|16204.95|16124.95|16204.95|16124.95|16204.51|16124.51|8
1730607300000|2024-11-03 04:15:00|16205.57|16125.57|16206.12|16126.12|16206.62|16126.62|16205.57|16125.57|10
1730607310000|2024-11-03 04:15:10|16206.49|16126.49|16206.88|16126.88|16207.03|16127.03|16206.49|16126.49|8
1730607320000|2024-11-03 04:15:20|16206.91|16126.91|16208.08|16128.08|16208.11|16128.11|16206.75|16126.75|10
1730607330000|2024-11-03 04:15:30|16208.24|16128.24|16208.79|16128.79|16209.03|16129.03|16208.24|16128.24|10
1730607340000|2024-11-03 04:15:40|16208.86|16128.86|16208.04|16128.04|16208.87|16128.87|16208.04|16128.04|8
1730607350000|2024-11-03 04:15:50|16208.03|16128.03|16208.3|16128.3|16208.31|16128.31|16208.03|16128.03|7
1730607360000|2024-11-03 04:16:00|16208.73|16128.73|16209.39|16129.39|16209.86|16129.86|16208.73|16128.73|9
1730607370000|2024-11-03 04:16:10|16209.61|16129.61|16206.72|16126.72|16209.79|16129.79|16206.72|16126.72|10
1730607380000|2024-11-03 04:16:20|16206.49|16126.49|16207.18|16127.18|16207.18|16127.18|16205.52|16125.52|10
1730607390000|2024-11-03 04:16:30|16206.88|16126.88|16207.7|16127.7|16207.77|16127.77|16206.88|16126.88|10
1730607400000|2024-11-03 04:16:40|16207.8|16127.8|16205.87|16125.87|16207.93|16127.93|16205.87|16125.87|10
1730607410000|2024-11-03 04:16:50|16205.45|16125.45|16205.65|16125.65|16205.65|16125.65|16205.37|16125.37|8
1730607420000|2024-11-03 04:17:00|16205.37|16125.37|16205.85|16125.85|16205.97|16125.97|16205.37|16125.37|9
1730607430000|2024-11-03 04:17:10|16205.94|16125.94|16204.74|16124.74|16205.96|16125.96|16204.74|16124.74|10
1730607440000|2024-11-03 04:17:20|16204.59|16124.59|16202.9|16122.9|16204.59|16124.59|16202.6|16122.6|10
1730607450000|2024-11-03 04:17:30|16202.89|16122.89|16206.42|16126.42|16206.45|16126.45|16202.89|16122.89|10
1730607460000|2024-11-03 04:17:40|16206.37|16126.37|16206.23|16126.23|16207.61|16127.61|16206.19|16126.19|10
1730607470000|2024-11-03 04:17:50|16206.19|16126.19|16206.04|16126.04|16206.69|16126.69|16206.04|16126.04|9
1730607480000|2024-11-03 04:18:00|16205.78|16125.78|16204.77|16124.77|16205.8|16125.8|16204.73|16124.73|10
1730607490000|2024-11-03 04:18:10|16204.69|16124.69|16204.73|16124.73|16204.99|16124.99|16204.69|16124.69|8
1730607500000|2024-11-03 04:18:20|16204.7|16124.7|16204.65|16124.65|16204.85|16124.85|16203.46|16123.46|9
1730607510000|2024-11-03 04:18:30|16204.97|16124.97|16206.22|16126.22|16206.31|16126.31|16204.97|16124.97|10
1730607520000|2024-11-03 04:18:40|16206.12|16126.12|16206.67|16126.67|16206.67|16126.67|16206.12|16126.12|10
1730607530000|2024-11-03 04:18:50|16206.77|16126.77|16208.59|16128.59|16208.59|16128.59|16206.77|16126.77|10
1730607540000|2024-11-03 04:19:00|16209.85|16129.85|16211.67|16131.67|16211.86|16131.86|16209.85|16129.85|10
1730607550000|2024-11-03 04:19:10|16211.81|16131.81|16218.47|16138.47|16218.47|16138.47|16211.81|16131.81|10
1730607560000|2024-11-03 04:19:20|16219.6|16139.6|16222.17|16142.17|16223.07|16143.07|16219.6|16139.6|9
1730607570000|2024-11-03 04:19:30|16222.23|16142.23|16223.29|16143.29|16223.29|16143.29|16222.19|16142.19|10
1730607580000|2024-11-03 04:19:40|16222.91|16142.91|16226.69|16146.69|16226.69|16146.69|16222.91|16142.91|10
1730607590000|2024-11-03 04:19:50|16227.04|16147.04|16230.07|16150.07|16230.07|16150.07|16227.04|16147.04|8
1730607600000|2024-11-03 04:20:00|16230.28|16150.28|16230.66|16150.66|16231.36|16151.36|16230.28|16150.28|9
1730607610000|2024-11-03 04:20:10|16230.57|16150.57|16229.21|16149.21|16230.6|16150.6|16229.21|16149.21|10
1730607620000|2024-11-03 04:20:20|16228.7|16148.7|16230.69|16150.69|16230.69|16150.69|16228.27|16148.27|10
1730607630000|2024-11-03 04:20:30|16230.84|16150.84|16229.52|16149.52|16230.84|16150.84|16229.22|16149.22|9
1730607640000|2024-11-03 04:20:40|16229.57|16149.57|16229.72|16149.72|16229.88|16149.88|16229.53|16149.53|9
1730607650000|2024-11-03 04:20:50|16229.85|16149.85|16230.31|16150.31|16230.31|16150.31|16229.83|16149.83|10
1730607660000|2024-11-03 04:21:00|16229.18|16149.18|16229.67|16149.67|16229.67|16149.67|16228.26|16148.26|10
1730607670000|2024-11-03 04:21:10|16229.6|16149.6|16232.63|16152.63|16232.63|16152.63|16229.6|16149.6|10
1730607680000|2024-11-03 04:21:20|16232.73|16152.73|16233.22|16153.22|16233.22|16153.22|16232.73|16152.73|9
1730607690000|2024-11-03 04:21:30|16233.39|16153.39|16231.56|16151.56|16233.6|16153.6|16231.56|16151.56|10
1730607700000|2024-11-03 04:21:40|16231.59|16151.59|16232.86|16152.86|16232.86|16152.86|16231.46|16151.46|10
1730607710000|2024-11-03 04:21:50|16232.84|16152.84|16235.04|16155.04|16235.04|16155.04|16232.84|16152.84|9
1730607720000|2024-11-03 04:22:00|16235.09|16155.09|16234.32|16154.32|16235.33|16155.33|16234.32|16154.32|9
1730607730000|2024-11-03 04:22:10|16233.34|16153.34|16233.32|16153.32|16233.34|16153.34|16233.06|16153.06|7
1730607740000|2024-11-03 04:22:20|16233.29|16153.29|16232.1|16152.1|16233.29|16153.29|16231.91|16151.91|10
1730607750000|2024-11-03 04:22:30|16232.31|16152.31|16237.85|16157.85|16238.96|16158.96|16232.28|16152.28|9
1730607760000|2024-11-03 04:22:40|16237.76|16157.76|16237.72|16157.72|16237.97|16157.97|16237.65|16157.65|10
1730607770000|2024-11-03 04:22:50|16237.77|16157.77|16236.18|16156.18|16237.77|16157.77|16236.18|16156.18|10
1730607780000|2024-11-03 04:23:00|16236.2|16156.2|16237.34|16157.34|16237.34|16157.34|16235.79|16155.79|9
1730607790000|2024-11-03 04:23:10|16237.37|16157.37|16236.62|16156.62|16237.93|16157.93|16236.45|16156.45|9
1730607800000|2024-11-03 04:23:20|16236.95|16156.95|16237.84|16157.84|16237.84|16157.84|16236.95|16156.95|10
1730607810000|2024-11-03 04:23:30|16237.9|16157.9|16239.09|16159.09|16239.09|16159.09|16237.43|16157.43|10
1730607820000|2024-11-03 04:23:40|16239.25|16159.25|16238.59|16158.59|16239.33|16159.33|16238.59|16158.59|10
1730607830000|2024-11-03 04:23:50|16238.53|16158.53|16239.01|16159.01|16239.01|16159.01|16238.38|16158.38|9
1730607840000|2024-11-03 04:24:00|16238.89|16158.89|16238.91|16158.91|16239.11|16159.11|16238.74|16158.74|9
1730607850000|2024-11-03 04:24:10|16239.07|16159.07|16237.8|16157.8|16239.13|16159.13|16237.8|16157.8|9
1730607860000|2024-11-03 04:24:20|16237.73|16157.73|16237.26|16157.26|16237.73|16157.73|16237.26|16157.26|8
1730607870000|2024-11-03 04:24:30|16237.21|16157.21|16236.85|16156.85|16237.24|16157.24|16236.55|16156.55|9
1730607880000|2024-11-03 04:24:40|16237.13|16157.13|16237.29|16157.29|16237.3|16157.3|16237.13|16157.13|7
1730607890000|2024-11-03 04:24:50|16237.26|16157.26|16236.05|16156.05|16237.32|16157.32|16236.05|16156.05|10
1730607900000|2024-11-03 04:25:00|16236.09|16156.09|16236.25|16156.25|16236.38|16156.38|16235.96|16155.96|10
1730607910000|2024-11-03 04:25:10|16236.33|16156.33|16236.93|16156.93|16236.93|16156.93|16235.27|16155.27|10
1730607920000|2024-11-03 04:25:20|16236.94|16156.94|16237.51|16157.51|16237.7|16157.7|16236.49|16156.49|10
1730607930000|2024-11-03 04:25:30|16237.39|16157.39|16236.36|16156.36|16237.39|16157.39|16236.36|16156.36|10
1730607940000|2024-11-03 04:25:40|16236.28|16156.28|16236.31|16156.31|16236.33|16156.33|16235.82|16155.82|8
1730607950000|2024-11-03 04:25:50|16236.28|16156.28|16235.89|16155.89|16236.28|16156.28|16235.76|16155.76|10
1730607960000|2024-11-03 04:26:00|16235.9|16155.9|16236.14|16156.14|16236.29|16156.29|16235.9|16155.9|9
1730607970000|2024-11-03 04:26:10|16236.02|16156.02|16236.15|16156.15|16236.15|16156.15|16235.88|16155.88|9
1730607980000|2024-11-03 04:26:20|16236.14|16156.14|16237.18|16157.18|16237.18|16157.18|16235.81|16155.81|10
1730607990000|2024-11-03 04:26:30|16237.17|16157.17|16236.91|16156.91|16237.18|16157.18|16236.65|16156.65|9
1730608000000|2024-11-03 04:26:40|16236.79|16156.79|16236.27|16156.27|16236.79|16156.79|16236.2|16156.2|8
1730608010000|2024-11-03 04:26:50|16236.28|16156.28|16234.89|16154.89|16236.28|16156.28|16234.89|16154.89|10
1730608020000|2024-11-03 04:27:00|16234.83|16154.83|16234.48|16154.48|16234.83|16154.83|16234.48|16154.48|7
1730608030000|2024-11-03 04:27:10|16234.35|16154.35|16233.52|16153.52|16234.35|16154.35|16233.5|16153.5|10
1730608040000|2024-11-03 04:27:20|16233.57|16153.57|16234.66|16154.66|16234.66|16154.66|16233.56|16153.56|9
1730608050000|2024-11-03 04:27:30|16234.76|16154.76|16235.2|16155.2|16235.2|16155.2|16234.54|16154.54|8
1730608060000|2024-11-03 04:27:40|16235.34|16155.34|16235.5|16155.5|16235.5|16155.5|16235.3|16155.3|10
1730608070000|2024-11-03 04:27:50|16235.91|16155.91|16236.32|16156.32|16236.68|16156.68|16235.86|16155.86|7
1730608080000|2024-11-03 04:28:00|16236.29|16156.29|16234.93|16154.93|16236.29|16156.29|16234.93|16154.93|9
1730608090000|2024-11-03 04:28:10|16235.09|16155.09|16234.64|16154.64|16235.09|16155.09|16234.64|16154.64|10
1730608100000|2024-11-03 04:28:20|16234.79|16154.79|16235.1|16155.1|16235.27|16155.27|16234.79|16154.79|9
1730608110000|2024-11-03 04:28:30|16235.14|16155.14|16235.09|16155.09|16235.36|16155.36|16235.09|16155.09|8
1730608120000|2024-11-03 04:28:40|16235.07|16155.07|16235.1|16155.1|16235.1|16155.1|16235.03|16155.03|7
1730608130000|2024-11-03 04:28:50|16234.83|16154.83|16236.09|16156.09|16236.09|16156.09|16234.15|16154.15|9
1730608140000|2024-11-03 04:29:00|16236.27|16156.27|16238.41|16158.41|16238.41|16158.41|16236.27|16156.27|9
1730608150000|2024-11-03 04:29:10|16238.48|16158.48|16239.79|16159.79|16240.21|16160.21|16238.48|16158.48|9
1730608160000|2024-11-03 04:29:20|16239.59|16159.59|16241.28|16161.28|16241.28|16161.28|16239.32|16159.32|9
1730608170000|2024-11-03 04:29:30|16241.55|16161.55|16242.58|16162.58|16242.87|16162.87|16241.55|16161.55|9
1730608180000|2024-11-03 04:29:40|16242.5|16162.5|16242.93|16162.93|16243.37|16163.37|16242.5|16162.5|10
1730608190000|2024-11-03 04:29:50|16242.96|16162.96|16242.88|16162.88|16242.99|16162.99|16242.62|16162.62|9
1730608200000|2024-11-03 04:30:00|16243.91|16163.91|16244.25|16164.25|16244.83|16164.83|16243.91|16163.91|10
1730608210000|2024-11-03 04:30:10|16244.66|16164.66|16244.09|16164.09|16244.66|16164.66|16244.09|16164.09|9
1730608220000|2024-11-03 04:30:20|16244.12|16164.12|16243.83|16163.83|16244.43|16164.43|16243.83|16163.83|10
1730608230000|2024-11-03 04:30:30|16243.81|16163.81|16243.86|16163.86|16244.38|16164.38|16243.73|16163.73|9
1730608240000|2024-11-03 04:30:40|16244.2|16164.2|16244.81|16164.81|16244.81|16164.81|16244.09|16164.09|10
1730608250000|2024-11-03 04:30:50|16245.73|16165.73|16243.28|16163.28|16245.99|16165.99|16243.28|16163.28|10
1730608260000|2024-11-03 04:31:00|16236.38|16156.38|16238.64|16158.64|16238.64|16158.64|16236.32|16156.32|10
1730608270000|2024-11-03 04:31:10|16238.69|16158.69|16243.55|16163.55|16243.55|16163.55|16238.69|16158.69|10
1730608280000|2024-11-03 04:31:20|16243.53|16163.53|16243.79|16163.79|16244|16164|16243.53|16163.53|10
1730608290000|2024-11-03 04:31:30|16244.89|16164.89|16247.57|16167.57|16248.02|16168.02|16244.89|16164.89|10
1730608300000|2024-11-03 04:31:40|16248.14|16168.14|16251.52|16171.52|16251.52|16171.52|16248.14|16168.14|8
1730608310000|2024-11-03 04:31:50|16251.45|16171.45|16255.57|16175.57|16255.57|16175.57|16251.45|16171.45|10
1730608320000|2024-11-03 04:32:00|16255.62|16175.62|16257.08|16177.08|16257.61|16177.61|16255.62|16175.62|10
1730608330000|2024-11-03 04:32:10|16256.85|16176.85|16255.63|16175.63|16256.85|16176.85|16255.56|16175.56|10
1730608340000|2024-11-03 04:32:20|16255.9|16175.9|16256.97|16176.97|16256.97|16176.97|16255.78|16175.78|10
1730608350000|2024-11-03 04:32:30|16257.11|16177.11|16258.2|16178.2|16258.23|16178.23|16257.11|16177.11|10
1730608360000|2024-11-03 04:32:40|16258.4|16178.4|16258.22|16178.22|16259|16179|16258.22|16178.22|10
1730608370000|2024-11-03 04:32:50|16258.54|16178.54|16255.81|16175.81|16258.54|16178.54|16255.81|16175.81|10
1730608380000|2024-11-03 04:33:00|16255.8|16175.8|16257.74|16177.74|16258.31|16178.31|16255.8|16175.8|10
1730608390000|2024-11-03 04:33:10|16257.76|16177.76|16258.74|16178.74|16258.89|16178.89|16257.76|16177.76|9
1730608400000|2024-11-03 04:33:20|16258.77|16178.77|16257.33|16177.33|16258.96|16178.96|16257.3|16177.3|10
1730608410000|2024-11-03 04:33:30|16256.85|16176.85|16255.93|16175.93|16256.85|16176.85|16255.8|16175.8|9
1730608420000|2024-11-03 04:33:40|16255.97|16175.97|16256.77|16176.77|16257.04|16177.04|16255.46|16175.46|10
1730608430000|2024-11-03 04:33:50|16256.14|16176.14|16257.94|16177.94|16257.94|16177.94|16254.85|16174.85|10
1730608440000|2024-11-03 04:34:00|16257.91|16177.91|16257.46|16177.46|16257.91|16177.91|16257.46|16177.46|10
1730608450000|2024-11-03 04:34:10|16257.47|16177.47|16258.32|16178.32|16258.43|16178.43|16257.47|16177.47|9
1730608460000|2024-11-03 04:34:20|16258.55|16178.55|16259.02|16179.02|16259.02|16179.02|16258.42|16178.42|10
1730608470000|2024-11-03 04:34:30|16259.17|16179.17|16260.07|16180.07|16260.76|16180.76|16259.16|16179.16|10
1730608480000|2024-11-03 04:34:40|16260.37|16180.37|16261.42|16181.42|16261.42|16181.42|16259.69|16179.69|10
1730608490000|2024-11-03 04:34:50|16261.48|16181.48|16262.49|16182.49|16262.49|16182.49|16261.48|16181.48|9
1730608500000|2024-11-03 04:35:00|16262.3|16182.3|16262.8|16182.8|16262.8|16182.8|16262.15|16182.15|10
1730608510000|2024-11-03 04:35:10|16262.92|16182.92|16262.8|16182.8|16263.34|16183.34|16262.8|16182.8|10
1730608520000|2024-11-03 04:35:20|16262.69|16182.69|16263.74|16183.74|16263.74|16183.74|16261.94|16181.94|10
1730608530000|2024-11-03 04:35:30|16263.84|16183.84|16265.73|16185.73|16265.73|16185.73|16263.84|16183.84|10
1730608540000|2024-11-03 04:35:40|16266.02|16186.02|16266.38|16186.38|16267.63|16187.63|16266.02|16186.02|10
1730608550000|2024-11-03 04:35:50|16266.86|16186.86|16267.34|16187.34|16268.57|16188.57|16266.86|16186.86|10
1730608560000|2024-11-03 04:36:00|16274.81|16194.81|16272.68|16192.68|16274.81|16194.81|16272.68|16192.68|10
1730608570000|2024-11-03 04:36:10|16272.69|16192.69|16270.77|16190.77|16273.21|16193.21|16270.65|16190.65|10
1730608580000|2024-11-03 04:36:20|16270.94|16190.94|16271.4|16191.4|16271.4|16191.4|16270.28|16190.28|10
1730608590000|2024-11-03 04:36:30|16271.44|16191.44|16271.59|16191.59|16271.73|16191.73|16270.96|16190.96|10
1730608600000|2024-11-03 04:36:40|16271.65|16191.65|16270.85|16190.85|16272.02|16192.02|16270.85|16190.85|10
1730608610000|2024-11-03 04:36:50|16270.87|16190.87|16270.37|16190.37|16270.93|16190.93|16270.37|16190.37|9
1730608620000|2024-11-03 04:37:00|16270.13|16190.13|16271.87|16191.87|16271.87|16191.87|16269.67|16189.67|10
1730608630000|2024-11-03 04:37:10|16272.66|16192.66|16272.71|16192.71|16272.96|16192.96|16272.45|16192.45|9
1730608640000|2024-11-03 04:37:20|16272.74|16192.74|16270.17|16190.17|16272.76|16192.76|16270.17|16190.17|10
1730608650000|2024-11-03 04:37:30|16270.14|16190.14|16269.69|16189.69|16270.14|16190.14|16269.52|16189.52|10
1730608660000|2024-11-03 04:37:40|16269.7|16189.7|16266.07|16186.07|16269.77|16189.77|16266.07|16186.07|9
1730608670000|2024-11-03 04:37:50|16266.52|16186.52|16268.27|16188.27|16268.27|16188.27|16266.52|16186.52|10
1730608680000|2024-11-03 04:38:00|16268.24|16188.24|16263.91|16183.91|16268.24|16188.24|16263.52|16183.52|10
1730608690000|2024-11-03 04:38:10|16263.89|16183.89|16264.4|16184.4|16264.4|16184.4|16263.63|16183.63|10
1730608700000|2024-11-03 04:38:20|16264.57|16184.57|16266.11|16186.11|16266.11|16186.11|16264.57|16184.57|10
1730608710000|2024-11-03 04:38:30|16266.14|16186.14|16266.54|16186.54|16266.91|16186.91|16266.14|16186.14|9
1730608720000|2024-11-03 04:38:40|16267.05|16187.05|16267.53|16187.53|16267.56|16187.56|16267.05|16187.05|10
1730608730000|2024-11-03 04:38:50|16266.95|16186.95|16266.75|16186.75|16266.95|16186.95|16266.55|16186.55|10
1730608740000|2024-11-03 04:39:00|16266.87|16186.87|16267.18|16187.18|16267.18|16187.18|16266.83|16186.83|9
1730608750000|2024-11-03 04:39:10|16267.32|16187.32|16267.58|16187.58|16267.58|16187.58|16267.32|16187.32|9
1730608760000|2024-11-03 04:39:20|16267.77|16187.77|16268.43|16188.43|16268.43|16188.43|16267.7|16187.7|10
1730608770000|2024-11-03 04:39:30|16268.34|16188.34|16267.43|16187.43|16268.41|16188.41|16267.43|16187.43|9
1730608780000|2024-11-03 04:39:40|16267.31|16187.31|16268.59|16188.59|16268.69|16188.69|16266.77|16186.77|10
1730608790000|2024-11-03 04:39:50|16268.53|16188.53|16268.58|16188.58|16268.62|16188.62|16268.49|16188.49|8
1730608800000|2024-11-03 04:40:00|16268.6|16188.6|16268.63|16188.63|16269|16189|16268.58|16188.58|9
1730608810000|2024-11-03 04:40:10|16268.68|16188.68|16270.76|16190.76|16270.76|16190.76|16268.66|16188.66|10
1730608820000|2024-11-03 04:40:20|16270.64|16190.64|16269.81|16189.81|16270.64|16190.64|16269.78|16189.78|9
1730608830000|2024-11-03 04:40:30|16270.27|16190.27|16268.86|16188.86|16270.58|16190.58|16268.86|16188.86|10
1730608840000|2024-11-03 04:40:40|16269.05|16189.05|16268.9|16188.9|16269.09|16189.09|16268.9|16188.9|10
1730608850000|2024-11-03 04:40:50|16268.87|16188.87|16267.32|16187.32|16268.87|16188.87|16267.32|16187.32|8
1730608860000|2024-11-03 04:41:00|16267.04|16187.04|16263.2|16183.2|16267.04|16187.04|16263.2|16183.2|10
1730608870000|2024-11-03 04:41:10|16261.3|16181.3|16256.26|16176.26|16261.3|16181.3|16256.26|16176.26|10
1730608880000|2024-11-03 04:41:20|16255.91|16175.91|16254.21|16174.21|16256.08|16176.08|16254.21|16174.21|9
1730608890000|2024-11-03 04:41:30|16253.98|16173.98|16251.37|16171.37|16253.98|16173.98|16251.36|16171.36|9
1730608900000|2024-11-03 04:41:40|16251.46|16171.46|16250.89|16170.89|16251.59|16171.59|16250.76|16170.76|10
1730608910000|2024-11-03 04:41:50|16250.97|16170.97|16250.84|16170.84|16251.01|16171.01|16250.74|16170.74|8
1730608920000|2024-11-03 04:42:00|16251.03|16171.03|16250.35|16170.35|16251.03|16171.03|16250.35|16170.35|10
1730608930000|2024-11-03 04:42:10|16250.41|16170.41|16249.5|16169.5|16250.41|16170.41|16249.21|16169.21|10
1730608940000|2024-11-03 04:42:20|16249.49|16169.49|16249.32|16169.32|16249.69|16169.69|16249.31|16169.31|9
1730608950000|2024-11-03 04:42:30|16249.36|16169.36|16248.34|16168.34|16249.39|16169.39|16248.34|16168.34|10
1730608960000|2024-11-03 04:42:40|16248.41|16168.41|16246.5|16166.5|16248.41|16168.41|16246.5|16166.5|10
1730608970000|2024-11-03 04:42:50|16246.17|16166.17|16245.55|16165.55|16246.17|16166.17|16245.55|16165.55|9
1730608980000|2024-11-03 04:43:00|16245.51|16165.51|16245.11|16165.11|16245.51|16165.51|16245.11|16165.11|8
1730608990000|2024-11-03 04:43:10|16245.02|16165.02|16243.73|16163.73|16245.02|16165.02|16243.58|16163.58|10
1730609000000|2024-11-03 04:43:20|16243.8|16163.8|16243.03|16163.03|16243.9|16163.9|16243.03|16163.03|10
1730609010000|2024-11-03 04:43:30|16243.06|16163.06|16241.78|16161.78|16243.06|16163.06|16241.78|16161.78|10
1730609020000|2024-11-03 04:43:40|16241.82|16161.82|16241.66|16161.66|16241.82|16161.82|16241.39|16161.39|8
1730609030000|2024-11-03 04:43:50|16241.73|16161.73|16241.32|16161.32|16241.79|16161.79|16241.31|16161.31|8
1730609040000|2024-11-03 04:44:00|16241.13|16161.13|16240.83|16160.83|16241.13|16161.13|16240.83|16160.83|8
1730609050000|2024-11-03 04:44:10|16240.31|16160.31|16240.47|16160.47|16240.53|16160.53|16239.99|16159.99|9
1730609060000|2024-11-03 04:44:20|16240.37|16160.37|16238.11|16158.11|16240.37|16160.37|16238.11|16158.11|10
1730609070000|2024-11-03 04:44:30|16238.32|16158.32|16238.32|16158.32|16238.69|16158.69|16238.32|16158.32|9
1730609080000|2024-11-03 04:44:40|16238.37|16158.37|16238.51|16158.51|16238.68|16158.68|16237.46|16157.46|9
1730609090000|2024-11-03 04:44:50|16238.65|16158.65|16238.92|16158.92|16238.92|16158.92|16238.65|16158.65|8
1730609100000|2024-11-03 04:45:00|16238.9|16158.9|16238.43|16158.43|16238.9|16158.9|16238.19|16158.19|9
1730609110000|2024-11-03 04:45:10|16238.55|16158.55|16234.13|16154.13|16238.67|16158.67|16234.13|16154.13|10
1730609120000|2024-11-03 04:45:20|16234.22|16154.22|16233.5|16153.5|16234.22|16154.22|16233.5|16153.5|10
1730609130000|2024-11-03 04:45:30|16233.1|16153.1|16231.96|16151.96|16233.13|16153.13|16231.96|16151.96|10
1730609140000|2024-11-03 04:45:40|16231.88|16151.88|16232.81|16152.81|16232.81|16152.81|16231.67|16151.67|10
1730609150000|2024-11-03 04:45:50|16232.83|16152.83|16231.64|16151.64|16232.83|16152.83|16231.25|16151.25|10
1730609160000|2024-11-03 04:46:00|16231.61|16151.61|16232.98|16152.98|16232.98|16152.98|16231.45|16151.45|9
1730609170000|2024-11-03 04:46:10|16233.16|16153.16|16233.64|16153.64|16233.64|16153.64|16233.16|16153.16|10
1730609180000|2024-11-03 04:46:20|16233.73|16153.73|16233.15|16153.15|16234.15|16154.15|16233.03|16153.03|9
1730609190000|2024-11-03 04:46:30|16233.16|16153.16|16231.5|16151.5|16233.16|16153.16|16231.5|16151.5|10
1730609200000|2024-11-03 04:46:40|16231.49|16151.49|16231.02|16151.02|16231.91|16151.91|16230.94|16150.94|8
1730609210000|2024-11-03 04:46:50|16230.96|16150.96|16231.61|16151.61|16231.61|16151.61|16230.63|16150.63|10
1730609220000|2024-11-03 04:47:00|16231.66|16151.66|16232.57|16152.57|16232.57|16152.57|16231.2|16151.2|10
1730609230000|2024-11-03 04:47:10|16232.59|16152.59|16232.17|16152.17|16233.18|16153.18|16232.17|16152.17|10
1730609240000|2024-11-03 04:47:20|16231.91|16151.91|16232.19|16152.19|16232.19|16152.19|16231.6|16151.6|9
1730609250000|2024-11-03 04:47:30|16231.82|16151.82|16231.66|16151.66|16232.06|16152.06|16231.66|16151.66|9
1730609260000|2024-11-03 04:47:40|16231.62|16151.62|16231.01|16151.01|16231.64|16151.64|16231.01|16151.01|9
1730609270000|2024-11-03 04:47:50|16230.87|16150.87|16231.75|16151.75|16231.75|16151.75|16230.76|16150.76|10
1730609280000|2024-11-03 04:48:00|16231.88|16151.88|16232.38|16152.38|16232.38|16152.38|16231.5|16151.5|9
1730609290000|2024-11-03 04:48:10|16232.46|16152.46|16232.73|16152.73|16232.9|16152.9|16232.46|16152.46|9
1730609300000|2024-11-03 04:48:20|16231.62|16151.62|16232.49|16152.49|16232.75|16152.75|16231.62|16151.62|9
1730609310000|2024-11-03 04:48:30|16232.45|16152.45|16234.3|16154.3|16234.54|16154.54|16232.45|16152.45|9
1730609320000|2024-11-03 04:48:40|16234.29|16154.29|16235.87|16155.87|16235.87|16155.87|16234.29|16154.29|9
1730609330000|2024-11-03 04:48:50|16236.09|16156.09|16236.17|16156.17|16236.35|16156.35|16236.09|16156.09|10
1730609340000|2024-11-03 04:49:00|16236.1|16156.1|16236.45|16156.45|16236.78|16156.78|16235.46|16155.46|10
1730609350000|2024-11-03 04:49:10|16236.04|16156.04|16236.57|16156.57|16236.8|16156.8|16235.97|16155.97|8
1730609360000|2024-11-03 04:49:20|16236.67|16156.67|16236.85|16156.85|16236.85|16156.85|16236.13|16156.13|9
1730609370000|2024-11-03 04:49:30|16236.82|16156.82|16235.62|16155.62|16236.82|16156.82|16235.56|16155.56|10
1730609380000|2024-11-03 04:49:40|16235.45|16155.45|16235.4|16155.4|16235.45|16155.45|16235.11|16155.11|9
1730609390000|2024-11-03 04:49:50|16235.23|16155.23|16235.8|16155.8|16235.83|16155.83|16235.23|16155.23|9
1730609400000|2024-11-03 04:50:00|16235.99|16155.99|16237.39|16157.39|16237.44|16157.44|16235.99|16155.99|10
1730609410000|2024-11-03 04:50:10|16237.46|16157.46|16238.58|16158.58|16238.6|16158.6|16237.46|16157.46|10
1730609420000|2024-11-03 04:50:20|16238.52|16158.52|16241.18|16161.18|16241.18|16161.18|16238.52|16158.52|10
1730609430000|2024-11-03 04:50:30|16241.24|16161.24|16243.26|16163.26|16243.41|16163.41|16241.24|16161.24|10
1730609440000|2024-11-03 04:50:40|16243.74|16163.74|16243.64|16163.64|16244.72|16164.72|16243.64|16163.64|10
1730609450000|2024-11-03 04:50:50|16245.34|16165.34|16247.69|16167.69|16247.69|16167.69|16245.34|16165.34|10
1730609460000|2024-11-03 04:51:00|16247.61|16167.61|16248.46|16168.46|16248.46|16168.46|16247.52|16167.52|9
1730609470000|2024-11-03 04:51:10|16248.59|16168.59|16248.19|16168.19|16248.78|16168.78|16248.09|16168.09|10
1730609480000|2024-11-03 04:51:20|16249.35|16169.35|16248.1|16168.1|16249.35|16169.35|16248.1|16168.1|10
1730609490000|2024-11-03 04:51:30|16247.87|16167.87|16247.59|16167.59|16248.11|16168.11|16247.59|16167.59|10
1730609500000|2024-11-03 04:51:40|16247.51|16167.51|16246.54|16166.54|16247.51|16167.51|16246.47|16166.47|9
1730609510000|2024-11-03 04:51:50|16247.44|16167.44|16247.77|16167.77|16247.77|16167.77|16247.12|16167.12|10
1730609520000|2024-11-03 04:52:00|16247.73|16167.73|16247.11|16167.11|16247.96|16167.96|16247.11|16167.11|8
1730609530000|2024-11-03 04:52:10|16247.01|16167.01|16246.86|16166.86|16247.1|16167.1|16246.69|16166.69|8
1730609540000|2024-11-03 04:52:20|16246.88|16166.88|16246.16|16166.16|16246.98|16166.98|16246.16|16166.16|10
1730609550000|2024-11-03 04:52:30|16246.23|16166.23|16246.01|16166.01|16246.23|16166.23|16245.71|16165.71|9
1730609560000|2024-11-03 04:52:40|16246.06|16166.06|16245.39|16165.39|16246.16|16166.16|16245.26|16165.26|9
1730609570000|2024-11-03 04:52:50|16245.38|16165.38|16245.31|16165.31|16245.47|16165.47|16245.27|16165.27|10
1730609580000|2024-11-03 04:53:00|16245.35|16165.35|16245.33|16165.33|16246.02|16166.02|16245.33|16165.33|9
1730609590000|2024-11-03 04:53:10|16245.63|16165.63|16245.58|16165.58|16245.78|16165.78|16245.51|16165.51|10
1730609600000|2024-11-03 04:53:20|16245.6|16165.6|16245.81|16165.81|16246.77|16166.77|16245.6|16165.6|10
1730609610000|2024-11-03 04:53:30|16245.83|16165.83|16246.51|16166.51|16246.52|16166.52|16245.83|16165.83|10
1730609620000|2024-11-03 04:53:40|16246.49|16166.49|16246.5|16166.5|16246.67|16166.67|16246.35|16166.35|9
1730609630000|2024-11-03 04:53:50|16246.51|16166.51|16246.5|16166.5|16246.68|16166.68|16246.5|16166.5|8
1730609640000|2024-11-03 04:54:00|16246.54|16166.54|16245.87|16165.87|16246.59|16166.59|16245.86|16165.86|9
1730609650000|2024-11-03 04:54:10|16245.53|16165.53|16245.77|16165.77|16245.77|16165.77|16245.52|16165.52|6
1730609660000|2024-11-03 04:54:20|16245.78|16165.78|16244.99|16164.99|16245.78|16165.78|16244.72|16164.72|10
1730609670000|2024-11-03 04:54:30|16245|16165|16244.96|16164.96|16245.23|16165.23|16244.82|16164.82|10
1730609680000|2024-11-03 04:54:40|16245.02|16165.02|16245.31|16165.31|16245.5|16165.5|16244.95|16164.95|9
1730609690000|2024-11-03 04:54:50|16245.5|16165.5|16245.25|16165.25|16245.99|16165.99|16245.14|16165.14|7
1730609700000|2024-11-03 04:55:00|16245.27|16165.27|16245.27|16165.27|16245.33|16165.33|16245.06|16165.06|10
1730609710000|2024-11-03 04:55:10|16245.3|16165.3|16244.91|16164.91|16245.3|16165.3|16244.65|16164.65|10
1730609720000|2024-11-03 04:55:20|16244.93|16164.93|16244.83|16164.83|16244.97|16164.97|16244.83|16164.83|8
1730609730000|2024-11-03 04:55:30|16244.82|16164.82|16244.86|16164.86|16244.86|16164.86|16244.81|16164.81|8
1730609740000|2024-11-03 04:55:40|16245|16165|16245.53|16165.53|16245.57|16165.57|16245|16165|8
1730609750000|2024-11-03 04:55:50|16245.57|16165.57|16246.25|16166.25|16246.25|16166.25|16245.57|16165.57|9
1730609760000|2024-11-03 04:56:00|16246.13|16166.13|16246.55|16166.55|16246.99|16166.99|16246.13|16166.13|10
1730609770000|2024-11-03 04:56:10|16246.31|16166.31|16245.61|16165.61|16246.31|16166.31|16245.61|16165.61|8
1730609780000|2024-11-03 04:56:20|16245.57|16165.57|16245.03|16165.03|16245.77|16165.77|16245.01|16165.01|10
1730609790000|2024-11-03 04:56:30|16244.97|16164.97|16241.38|16161.38|16244.97|16164.97|16241.18|16161.18|9
1730609800000|2024-11-03 04:56:40|16241.4|16161.4|16241.29|16161.29|16241.6|16161.6|16241.08|16161.08|10
1730609810000|2024-11-03 04:56:50|16241.26|16161.26|16241.51|16161.51|16242.09|16162.09|16241.21|16161.21|9
1730609820000|2024-11-03 04:57:00|16241.55|16161.55|16240.97|16160.97|16241.55|16161.55|16240.97|16160.97|9
1730609830000|2024-11-03 04:57:10|16240.99|16160.99|16243.63|16163.63|16243.63|16163.63|16240.85|16160.85|10
1730609840000|2024-11-03 04:57:20|16243.55|16163.55|16243.82|16163.82|16243.98|16163.98|16243.55|16163.55|8
1730609850000|2024-11-03 04:57:30|16243.51|16163.51|16242.61|16162.61|16243.6|16163.6|16242.51|16162.51|10
1730609860000|2024-11-03 04:57:40|16242.92|16162.92|16243.28|16163.28|16243.28|16163.28|16242.92|16162.92|9
1730609870000|2024-11-03 04:57:50|16243.17|16163.17|16244.38|16164.38|16244.4|16164.4|16243.12|16163.12|7
1730609880000|2024-11-03 04:58:00|16244.37|16164.37|16244.7|16164.7|16244.7|16164.7|16244.04|16164.04|9
1730609890000|2024-11-03 04:58:10|16244.72|16164.72|16246.96|16166.96|16246.96|16166.96|16244.65|16164.65|10
1730609900000|2024-11-03 04:58:20|16246.73|16166.73|16247.34|16167.34|16247.34|16167.34|16246.73|16166.73|9
1730609910000|2024-11-03 04:58:30|16247.36|16167.36|16247.77|16167.77|16247.85|16167.85|16247.36|16167.36|9
1730609920000|2024-11-03 04:58:40|16247.78|16167.78|16247.95|16167.95|16247.96|16167.96|16247.71|16167.71|7
1730609930000|2024-11-03 04:58:50|16247.89|16167.89|16247.95|16167.95|16248.11|16168.11|16247.89|16167.89|9
1730609940000|2024-11-03 04:59:00|16247.86|16167.86|16247.07|16167.07|16247.86|16167.86|16247.07|16167.07|10
1730609950000|2024-11-03 04:59:10|16247.08|16167.08|16247.31|16167.31|16247.34|16167.34|16247.05|16167.05|7
1730609960000|2024-11-03 04:59:20|16247.32|16167.32|16248.45|16168.45|16248.45|16168.45|16247.28|16167.28|8
1730609970000|2024-11-03 04:59:30|16248.46|16168.46|16248.63|16168.63|16248.65|16168.65|16248.46|16168.46|9
1730609980000|2024-11-03 04:59:40|16248.75|16168.75|16246.67|16166.67|16248.76|16168.76|16246.49|16166.49|9
1730609990000|2024-11-03 04:59:50|16247.07|16167.07|16249.17|16169.17|16249.17|16169.17|16247.07|16167.07|10
1730610000000|2024-11-03 05:00:00|16249.32|16169.32|16248.26|16168.26|16249.97|16169.97|16248.26|16168.26|10
1730610010000|2024-11-03 05:00:10|16248.17|16168.17|16248.44|16168.44|16248.66|16168.66|16248.16|16168.16|10
1730610020000|2024-11-03 05:00:20|16248.61|16168.61|16247.79|16167.79|16248.68|16168.68|16247.79|16167.79|9
1730610030000|2024-11-03 05:00:30|16247.38|16167.38|16245.25|16165.25|16247.38|16167.38|16245.25|16165.25|10
1730610040000|2024-11-03 05:00:40|16245.07|16165.07|16244.79|16164.79|16245.19|16165.19|16244.63|16164.63|10
1730610050000|2024-11-03 05:00:50|16244.8|16164.8|16243.72|16163.72|16244.85|16164.85|16243.72|16163.72|9
1730610060000|2024-11-03 05:01:00|16243.19|16163.19|16243.25|16163.25|16243.38|16163.38|16242.66|16162.66|9
1730610070000|2024-11-03 05:01:10|16243.47|16163.47|16243.35|16163.35|16243.6|16163.6|16243.35|16163.35|10
1730610080000|2024-11-03 05:01:20|16243.36|16163.36|16243.08|16163.08|16243.36|16163.36|16243.07|16163.07|9
1730610090000|2024-11-03 05:01:30|16243.06|16163.06|16243.9|16163.9|16243.9|16163.9|16242.99|16162.99|9
1730610100000|2024-11-03 05:01:40|16241.36|16161.36|16238.98|16158.98|16241.36|16161.36|16238.98|16158.98|9
1730610110000|2024-11-03 05:01:50|16239.04|16159.04|16237.46|16157.46|16239.05|16159.05|16237.46|16157.46|10
1730610120000|2024-11-03 05:02:00|16237.72|16157.72|16238.04|16158.04|16238.27|16158.27|16237.72|16157.72|10
1730610130000|2024-11-03 05:02:10|16238.01|16158.01|16238.11|16158.11|16238.27|16158.27|16237.99|16157.99|9
1730610140000|2024-11-03 05:02:20|16238.26|16158.26|16235.37|16155.37|16238.26|16158.26|16235.37|16155.37|10
1730610150000|2024-11-03 05:02:30|16235.34|16155.34|16234.34|16154.34|16235.68|16155.68|16234.34|16154.34|9
1730610160000|2024-11-03 05:02:40|16234.3|16154.3|16234.16|16154.16|16234.31|16154.31|16234.07|16154.07|8
1730610170000|2024-11-03 05:02:50|16234.15|16154.15|16233.63|16153.63|16234.49|16154.49|16233.63|16153.63|8
1730610180000|2024-11-03 05:03:00|16233.53|16153.53|16233.93|16153.93|16233.95|16153.95|16233.53|16153.53|8
1730610190000|2024-11-03 05:03:10|16233.9|16153.9|16234.75|16154.75|16234.77|16154.77|16233.9|16153.9|8
1730610200000|2024-11-03 05:03:20|16234.76|16154.76|16240.55|16160.55|16240.55|16160.55|16234.76|16154.76|10
1730610210000|2024-11-03 05:03:30|16240.45|16160.45|16243.25|16163.25|16243.25|16163.25|16240.45|16160.45|10
1730610220000|2024-11-03 05:03:40|16245.35|16165.35|16249.71|16169.71|16249.71|16169.71|16245.35|16165.35|10
1730610230000|2024-11-03 05:03:50|16250.01|16170.01|16250.31|16170.31|16250.43|16170.43|16250.01|16170.01|10
1730610240000|2024-11-03 05:04:00|16250.33|16170.33|16254.98|16174.98|16255.35|16175.35|16250.33|16170.33|9
1730610250000|2024-11-03 05:04:10|16254.99|16174.99|16255.55|16175.55|16255.55|16175.55|16254.99|16174.99|10
1730610260000|2024-11-03 05:04:20|16255.34|16175.34|16255.63|16175.63|16255.72|16175.72|16255.34|16175.34|9
1730610270000|2024-11-03 05:04:30|16255.67|16175.67|16255.46|16175.46|16256.32|16176.32|16255.32|16175.32|10
1730610280000|2024-11-03 05:04:40|16255.47|16175.47|16255.84|16175.84|16255.9|16175.9|16255.47|16175.47|9
1730610290000|2024-11-03 05:04:50|16255.59|16175.59|16255.15|16175.15|16255.59|16175.59|16255.15|16175.15|8
1730610300000|2024-11-03 05:05:00|16255.2|16175.2|16254.79|16174.79|16255.2|16175.2|16253.81|16173.81|10
1730610310000|2024-11-03 05:05:10|16255.51|16175.51|16256.57|16176.57|16256.6|16176.6|16255.51|16175.51|10
1730610320000|2024-11-03 05:05:20|16256.54|16176.54|16257.85|16177.85|16257.85|16177.85|16256.51|16176.51|10
1730610330000|2024-11-03 05:05:30|16257.83|16177.83|16258.45|16178.45|16258.45|16178.45|16257.49|16177.49|10
1730610340000|2024-11-03 05:05:40|16258.71|16178.71|16260.14|16180.14|16260.26|16180.26|16258.71|16178.71|10
1730610350000|2024-11-03 05:05:50|16260.36|16180.36|16262.13|16182.13|16262.13|16182.13|16260.36|16180.36|8
1730610360000|2024-11-03 05:06:00|16262.85|16182.85|16265.5|16185.5|16265.5|16185.5|16262.85|16182.85|10
1730610370000|2024-11-03 05:06:10|16265.25|16185.25|16265.24|16185.24|16265.31|16185.31|16264.89|16184.89|10
1730610380000|2024-11-03 05:06:20|16265.19|16185.19|16263.46|16183.46|16265.19|16185.19|16263.46|16183.46|10
1730610390000|2024-11-03 05:06:30|16263.53|16183.53|16261.61|16181.61|16263.53|16183.53|16261.58|16181.58|10
1730610400000|2024-11-03 05:06:40|16261.59|16181.59|16262.71|16182.71|16262.71|16182.71|16261.56|16181.56|10
1730610410000|2024-11-03 05:06:50|16262.8|16182.8|16264.94|16184.94|16264.94|16184.94|16262.74|16182.74|10
1730610420000|2024-11-03 05:07:00|16265.2|16185.2|16266.08|16186.08|16266.53|16186.53|16265.2|16185.2|10
1730610430000|2024-11-03 05:07:10|16267.38|16187.38|16264.49|16184.49|16267.43|16187.43|16264.39|16184.39|10
1730610440000|2024-11-03 05:07:20|16264.51|16184.51|16264.64|16184.64|16264.78|16184.78|16264.51|16184.51|10
1730610450000|2024-11-03 05:07:30|16264.2|16184.2|16262.95|16182.95|16264.31|16184.31|16262.95|16182.95|9
1730610460000|2024-11-03 05:07:40|16262.96|16182.96|16262.52|16182.52|16262.96|16182.96|16262.09|16182.09|9
1730610470000|2024-11-03 05:07:50|16262.53|16182.53|16260.95|16180.95|16262.86|16182.86|16260.92|16180.92|10
1730610480000|2024-11-03 05:08:00|16260.96|16180.96|16261.11|16181.11|16261.21|16181.21|16260.63|16180.63|10
1730610490000|2024-11-03 05:08:10|16261.17|16181.17|16260.93|16180.93|16261.17|16181.17|16260.93|16180.93|9
1730610500000|2024-11-03 05:08:20|16260.91|16180.91|16260.58|16180.58|16260.91|16180.91|16260.38|16180.38|8
1730610510000|2024-11-03 05:08:30|16260.16|16180.16|16260.28|16180.28|16260.55|16180.55|16260.15|16180.15|8
1730610520000|2024-11-03 05:08:40|16259.68|16179.68|16259.4|16179.4|16259.68|16179.68|16259.2|16179.2|9
1730610530000|2024-11-03 05:08:50|16259.84|16179.84|16260.05|16180.05|16260.32|16180.32|16259.84|16179.84|10
1730610540000|2024-11-03 05:09:00|16259.93|16179.93|16256.95|16176.95|16260.14|16180.14|16256.95|16176.95|10
1730610550000|2024-11-03 05:09:10|16256.96|16176.96|16256.95|16176.95|16257.19|16177.19|16256.82|16176.82|10
1730610560000|2024-11-03 05:09:20|16256.93|16176.93|16257.41|16177.41|16257.41|16177.41|16256.93|16176.93|9
1730610570000|2024-11-03 05:09:30|16257.52|16177.52|16258.5|16178.5|16258.5|16178.5|16257.45|16177.45|9
1730610580000|2024-11-03 05:09:40|16258.65|16178.65|16257.32|16177.32|16258.65|16178.65|16257.31|16177.31|10
1730610590000|2024-11-03 05:09:50|16257.14|16177.14|16256.71|16176.71|16257.19|16177.19|16256.71|16176.71|8
1730610600000|2024-11-03 05:10:00|16256.97|16176.97|16256.9|16176.9|16256.97|16176.97|16256.85|16176.85|10
1730610610000|2024-11-03 05:10:10|16256.96|16176.96|16255.62|16175.62|16256.97|16176.97|16255.62|16175.62|9
1730610620000|2024-11-03 05:10:20|16255.58|16175.58|16255.22|16175.22|16255.74|16175.74|16255.22|16175.22|8
1730610630000|2024-11-03 05:10:30|16255.08|16175.08|16255.51|16175.51|16255.51|16175.51|16255.01|16175.01|10
1730610640000|2024-11-03 05:10:40|16255.36|16175.36|16255.41|16175.41|16255.76|16175.76|16255.34|16175.34|10
1730610650000|2024-11-03 05:10:50|16255.38|16175.38|16255.98|16175.98|16255.98|16175.98|16255.38|16175.38|7
1730610660000|2024-11-03 05:11:00|16255.63|16175.63|16255.87|16175.87|16255.87|16175.87|16255.08|16175.08|8
1730610670000|2024-11-03 05:11:10|16255.71|16175.71|16255.73|16175.73|16255.87|16175.87|16255.59|16175.59|6
1730610680000|2024-11-03 05:11:20|16255.74|16175.74|16256.06|16176.06|16256.2|16176.2|16255.74|16175.74|10
1730610690000|2024-11-03 05:11:30|16256.01|16176.01|16254.7|16174.7|16256.13|16176.13|16254.7|16174.7|10
1730610700000|2024-11-03 05:11:40|16254.36|16174.36|16254.41|16174.41|16254.76|16174.76|16254.36|16174.36|9
1730610710000|2024-11-03 05:11:50|16254.22|16174.22|16253.89|16173.89|16254.32|16174.32|16253.85|16173.85|9
1730610720000|2024-11-03 05:12:00|16253.85|16173.85|16254.2|16174.2|16254.23|16174.23|16253.82|16173.82|9
1730610730000|2024-11-03 05:12:10|16254.29|16174.29|16251.08|16171.08|16254.29|16174.29|16251.08|16171.08|10
1730610740000|2024-11-03 05:12:20|16250.41|16170.41|16249.64|16169.64|16250.41|16170.41|16249.64|16169.64|10
1730610750000|2024-11-03 05:12:30|16249.34|16169.34|16249.68|16169.68|16249.72|16169.72|16249.34|16169.34|9
1730610760000|2024-11-03 05:12:40|16249.7|16169.7|16249.84|16169.84|16249.92|16169.92|16249.7|16169.7|10
1730610770000|2024-11-03 05:12:50|16249.82|16169.82|16249.83|16169.83|16249.92|16169.92|16249.82|16169.82|7
1730610780000|2024-11-03 05:13:00|16249.84|16169.84|16250.45|16170.45|16250.45|16170.45|16249.84|16169.84|9
1730610790000|2024-11-03 05:13:10|16250.19|16170.19|16248.87|16168.87|16250.19|16170.19|16248.61|16168.61|9
1730610800000|2024-11-03 05:13:20|16248.82|16168.82|16249.1|16169.1|16249.16|16169.16|16248.82|16168.82|8
1730610810000|2024-11-03 05:13:30|16249.08|16169.08|16249.25|16169.25|16249.25|16169.25|16248.68|16168.68|10
1730610820000|2024-11-03 05:13:40|16249.48|16169.48|16249.68|16169.68|16249.68|16169.68|16249.14|16169.14|10
1730610830000|2024-11-03 05:13:50|16249.69|16169.69|16248.87|16168.87|16249.69|16169.69|16248.87|16168.87|8
1730610840000|2024-11-03 05:14:00|16248.91|16168.91|16249.12|16169.12|16249.12|16169.12|16248.91|16168.91|7
1730610850000|2024-11-03 05:14:10|16249.07|16169.07|16248.97|16168.97|16249.08|16169.08|16248.97|16168.97|8
1730610860000|2024-11-03 05:14:20|16248.98|16168.98|16248.53|16168.53|16249.13|16169.13|16248.53|16168.53|9
1730610870000|2024-11-03 05:14:30|16248.01|16168.01|16248.79|16168.79|16248.97|16168.97|16248.01|16168.01|10
1730610880000|2024-11-03 05:14:40|16248.88|16168.88|16250.09|16170.09|16250.09|16170.09|16248.88|16168.88|10
1730610890000|2024-11-03 05:14:50|16250.15|16170.15|16249.96|16169.96|16250.15|16170.15|16249.74|16169.74|8
1730610900000|2024-11-03 05:15:00|16249.97|16169.97|16249.38|16169.38|16249.99|16169.99|16249.38|16169.38|8
1730610910000|2024-11-03 05:15:10|16249.1|16169.1|16250.92|16170.92|16250.94|16170.94|16249.1|16169.1|10
1730610920000|2024-11-03 05:15:20|16251|16171|16251.87|16171.87|16251.87|16171.87|16251|16171|9
1730610930000|2024-11-03 05:15:30|16251.82|16171.82|16249.84|16169.84|16251.85|16171.85|16249.84|16169.84|10
1730610940000|2024-11-03 05:15:40|16249.11|16169.11|16248.64|16168.64|16249.11|16169.11|16248.52|16168.52|9
1730610950000|2024-11-03 05:15:50|16248.63|16168.63|16245.97|16165.97|16248.63|16168.63|16245.97|16165.97|10
1730610960000|2024-11-03 05:16:00|16245.9|16165.9|16244.64|16164.64|16245.91|16165.91|16244.57|16164.57|10
1730610970000|2024-11-03 05:16:10|16244.66|16164.66|16244.14|16164.14|16244.66|16164.66|16244.08|16164.08|8
1730610980000|2024-11-03 05:16:20|16244.16|16164.16|16243.65|16163.65|16244.16|16164.16|16243.45|16163.45|8
1730610990000|2024-11-03 05:16:30|16243.58|16163.58|16241.55|16161.55|16243.58|16163.58|16241.55|16161.55|10
1730611000000|2024-11-03 05:16:40|16241.69|16161.69|16240.22|16160.22|16241.8|16161.8|16239.95|16159.95|10
1730611010000|2024-11-03 05:16:50|16240.48|16160.48|16240.14|16160.14|16240.48|16160.48|16239.95|16159.95|9
1730611020000|2024-11-03 05:17:00|16239.34|16159.34|16238.63|16158.63|16239.48|16159.48|16238.63|16158.63|9
1730611030000|2024-11-03 05:17:10|16238.72|16158.72|16238.72|16158.72|16238.98|16158.98|16238.69|16158.69|9
1730611040000|2024-11-03 05:17:20|16238.34|16158.34|16237.6|16157.6|16238.34|16158.34|16237.54|16157.54|9
1730611050000|2024-11-03 05:17:30|16237.58|16157.58|16236.61|16156.61|16237.74|16157.74|16236.29|16156.29|10
1730611060000|2024-11-03 05:17:40|16236.6|16156.6|16236.27|16156.27|16236.67|16156.67|16236.27|16156.27|10
1730611070000|2024-11-03 05:17:50|16236.34|16156.34|16236.53|16156.53|16236.55|16156.55|16236.34|16156.34|10
1730611080000|2024-11-03 05:18:00|16236.5|16156.5|16235.39|16155.39|16236.5|16156.5|16235.39|16155.39|10
1730611090000|2024-11-03 05:18:10|16234.96|16154.96|16234.4|16154.4|16234.96|16154.96|16234.3|16154.3|9
1730611100000|2024-11-03 05:18:20|16234.42|16154.42|16237.77|16157.77|16237.77|16157.77|16233.62|16153.62|10
1730611110000|2024-11-03 05:18:30|16237.78|16157.78|16235.15|16155.15|16237.78|16157.78|16235.11|16155.11|10
1730611120000|2024-11-03 05:18:40|16235.28|16155.28|16235.15|16155.15|16235.4|16155.4|16235.09|16155.09|9
1730611130000|2024-11-03 05:18:50|16235.1|16155.1|16235.15|16155.15|16235.2|16155.2|16235.09|16155.09|9
1730611140000|2024-11-03 05:19:00|16235.18|16155.18|16236.36|16156.36|16236.36|16156.36|16235.16|16155.16|9
1730611150000|2024-11-03 05:19:10|16236.43|16156.43|16237.59|16157.59|16237.65|16157.65|16236.43|16156.43|9
1730611160000|2024-11-03 05:19:20|16237.6|16157.6|16237.93|16157.93|16238.17|16158.17|16237.6|16157.6|8
1730611170000|2024-11-03 05:19:30|16237.89|16157.89|16237.79|16157.79|16237.89|16157.89|16237.59|16157.59|8
1730611180000|2024-11-03 05:19:40|16237.4|16157.4|16237.13|16157.13|16237.43|16157.43|16237.11|16157.11|9
1730611190000|2024-11-03 05:19:50|16237.12|16157.12|16238.15|16158.15|16238.17|16158.17|16237.11|16157.11|10
1730611200000|2024-11-03 05:20:00|16238.51|16158.51|16239.58|16159.58|16239.58|16159.58|16238.28|16158.28|10
1730611210000|2024-11-03 05:20:10|16239.75|16159.75|16239.98|16159.98|16240.06|16160.06|16239.68|16159.68|10
1730611220000|2024-11-03 05:20:20|16239.97|16159.97|16239.43|16159.43|16240.05|16160.05|16239.43|16159.43|10
1730611230000|2024-11-03 05:20:30|16238.49|16158.49|16237.17|16157.17|16238.49|16158.49|16237.17|16157.17|10
1730611240000|2024-11-03 05:20:40|16237.05|16157.05|16235.46|16155.46|16237.15|16157.15|16235.46|16155.46|9
1730611250000|2024-11-03 05:20:50|16235.26|16155.26|16234.33|16154.33|16235.26|16155.26|16234.28|16154.28|9
1730611260000|2024-11-03 05:21:00|16234.36|16154.36|16234.53|16154.53|16234.73|16154.73|16233.9|16153.9|10
1730611270000|2024-11-03 05:21:10|16234.79|16154.79|16233.99|16153.99|16234.83|16154.83|16233.94|16153.94|9
1730611280000|2024-11-03 05:21:20|16233.98|16153.98|16233.6|16153.6|16234.05|16154.05|16233.35|16153.35|9
1730611290000|2024-11-03 05:21:30|16233.55|16153.55|16231.33|16151.33|16233.59|16153.59|16231.2|16151.2|9
1730611300000|2024-11-03 05:21:40|16230.91|16150.91|16230.56|16150.56|16230.91|16150.91|16230.56|16150.56|8
1730611310000|2024-11-03 05:21:50|16230.57|16150.57|16231.08|16151.08|16231.08|16151.08|16230.44|16150.44|8
1730611320000|2024-11-03 05:22:00|16231.16|16151.16|16229.78|16149.78|16231.19|16151.19|16229.78|16149.78|10
1730611330000|2024-11-03 05:22:10|16229.63|16149.63|16229.39|16149.39|16229.63|16149.63|16229.23|16149.23|9
1730611340000|2024-11-03 05:22:20|16229.35|16149.35|16229.3|16149.3|16229.35|16149.35|16228.98|16148.98|9
1730611350000|2024-11-03 05:22:30|16229.33|16149.33|16229.05|16149.05|16229.33|16149.33|16229.05|16149.05|9
1730611360000|2024-11-03 05:22:40|16229.22|16149.22|16227.87|16147.87|16229.22|16149.22|16227.83|16147.83|9
1730611370000|2024-11-03 05:22:50|16227.85|16147.85|16227.54|16147.54|16227.86|16147.86|16227.54|16147.54|5
1730611380000|2024-11-03 05:23:00|16227.56|16147.56|16228.42|16148.42|16228.43|16148.43|16227.48|16147.48|9
1730611390000|2024-11-03 05:23:10|16228.35|16148.35|16226.59|16146.59|16228.35|16148.35|16226.34|16146.34|10
1730611400000|2024-11-03 05:23:20|16226.17|16146.17|16223.86|16143.86|16228.29|16148.29|16223.86|16143.86|9
1730611410000|2024-11-03 05:23:30|16224.23|16144.23|16223.65|16143.65|16224.23|16144.23|16222.02|16142.02|10
1730611420000|2024-11-03 05:23:40|16223.63|16143.63|16223.63|16143.63|16223.69|16143.69|16223.48|16143.48|8
1730611430000|2024-11-03 05:23:50|16223.59|16143.59|16223.12|16143.12|16223.65|16143.65|16223.12|16143.12|10
1730611440000|2024-11-03 05:24:00|16223.06|16143.06|16222.43|16142.43|16223.12|16143.12|16222.43|16142.43|10
1730611450000|2024-11-03 05:24:10|16222.6|16142.6|16221.48|16141.48|16222.6|16142.6|16221.45|16141.45|10
1730611460000|2024-11-03 05:24:20|16221.39|16141.39|16220.41|16140.41|16221.39|16141.39|16220.41|16140.41|9
1730611470000|2024-11-03 05:24:30|16220.75|16140.75|16221.02|16141.02|16221.02|16141.02|16220.51|16140.51|8
1730611480000|2024-11-03 05:24:40|16220.25|16140.25|16219.91|16139.91|16220.25|16140.25|16219.87|16139.87|8
1730611490000|2024-11-03 05:24:50|16219.97|16139.97|16220.63|16140.63|16220.63|16140.63|16219.95|16139.95|9
1730611500000|2024-11-03 05:25:00|16220.7|16140.7|16222.12|16142.12|16222.17|16142.17|16220.7|16140.7|10
1730611510000|2024-11-03 05:25:10|16222.18|16142.18|16222.27|16142.27|16222.39|16142.39|16222.18|16142.18|10
1730611520000|2024-11-03 05:25:20|16222.2|16142.2|16222.62|16142.62|16222.73|16142.73|16222.2|16142.2|10
1730611530000|2024-11-03 05:25:30|16222.56|16142.56|16221.52|16141.52|16223.42|16143.42|16221.52|16141.52|9
1730611540000|2024-11-03 05:25:40|16221.7|16141.7|16221.19|16141.19|16222.02|16142.02|16221.17|16141.17|10
1730611550000|2024-11-03 05:25:50|16221.2|16141.2|16221.31|16141.31|16221.31|16141.31|16221.17|16141.17|8
1730611560000|2024-11-03 05:26:00|16221.32|16141.32|16221.75|16141.75|16221.75|16141.75|16220.44|16140.44|10
1730611570000|2024-11-03 05:26:10|16221.44|16141.44|16221.45|16141.45|16221.51|16141.51|16221.25|16141.25|9
1730611580000|2024-11-03 05:26:20|16221.47|16141.47|16220.65|16140.65|16221.59|16141.59|16220.65|16140.65|8
1730611590000|2024-11-03 05:26:30|16220.78|16140.78|16220.9|16140.9|16220.91|16140.91|16220.53|16140.53|10
1730611600000|2024-11-03 05:26:40|16220.96|16140.96|16221|16141|16221.01|16141.01|16220.77|16140.77|7
1730611610000|2024-11-03 05:26:50|16220.94|16140.94|16220.38|16140.38|16220.99|16140.99|16220.23|16140.23|8
1730611620000|2024-11-03 05:27:00|16220.39|16140.39|16219.98|16139.98|16220.44|16140.44|16219.86|16139.86|10
1730611630000|2024-11-03 05:27:10|16220.07|16140.07|16219.67|16139.67|16220.07|16140.07|16219.67|16139.67|10
1730611640000|2024-11-03 05:27:20|16219.68|16139.68|16216.61|16136.61|16219.69|16139.69|16216.61|16136.61|10
1730611650000|2024-11-03 05:27:30|16216.92|16136.92|16216.08|16136.08|16216.92|16136.92|16215.97|16135.97|9
1730611660000|2024-11-03 05:27:40|16216.09|16136.09|16218.05|16138.05|16218.05|16138.05|16216.09|16136.09|10
1730611670000|2024-11-03 05:27:50|16218.27|16138.27|16218.54|16138.54|16218.56|16138.56|16218.22|16138.22|10
1730611680000|2024-11-03 05:28:00|16218.53|16138.53|16218.51|16138.51|16218.64|16138.64|16218.45|16138.45|9
1730611690000|2024-11-03 05:28:10|16218.87|16138.87|16219.17|16139.17|16219.21|16139.21|16218.87|16138.87|10
1730611700000|2024-11-03 05:28:20|16219.18|16139.18|16218.74|16138.74|16219.28|16139.28|16218.74|16138.74|9
1730611710000|2024-11-03 05:28:30|16218.67|16138.67|16218.08|16138.08|16218.67|16138.67|16218.08|16138.08|8
1730611720000|2024-11-03 05:28:40|16218.07|16138.07|16217.61|16137.61|16218.11|16138.11|16217.55|16137.55|8
1730611730000|2024-11-03 05:28:50|16217.65|16137.65|16219.52|16139.52|16219.96|16139.96|16217.65|16137.65|10
1730611740000|2024-11-03 05:29:00|16219.36|16139.36|16219.05|16139.05|16219.36|16139.36|16219.03|16139.03|7
1730611750000|2024-11-03 05:29:10|16219.1|16139.1|16219.36|16139.36|16219.7|16139.7|16219.05|16139.05|9
1730611760000|2024-11-03 05:29:20|16219.39|16139.39|16218.85|16138.85|16219.39|16139.39|16218.58|16138.58|9
1730611770000|2024-11-03 05:29:30|16218.68|16138.68|16218.91|16138.91|16218.92|16138.92|16218.6|16138.6|8
1730611780000|2024-11-03 05:29:40|16219|16139|16216.61|16136.61|16219|16139|16216.45|16136.45|10
1730611790000|2024-11-03 05:29:50|16216.57|16136.57|16216.62|16136.62|16216.62|16136.62|16216.44|16136.44|10
1730611800000|2024-11-03 05:30:00|16216.63|16136.63|16215.23|16135.23|16216.63|16136.63|16215.23|16135.23|10
1730611810000|2024-11-03 05:30:10|16215.22|16135.22|16215.24|16135.24|16215.24|16135.24|16214.99|16134.99|9
1730611820000|2024-11-03 05:30:20|16215.23|16135.23|16216.78|16136.78|16216.78|16136.78|16215.23|16135.23|10
1730611830000|2024-11-03 05:30:30|16216.63|16136.63|16217.35|16137.35|16217.68|16137.68|16216.63|16136.63|10
1730611840000|2024-11-03 05:30:40|16217.19|16137.19|16216.96|16136.96|16217.28|16137.28|16216.92|16136.92|8
1730611850000|2024-11-03 05:30:50|16216.95|16136.95|16216.1|16136.1|16216.95|16136.95|16216.1|16136.1|7
1730611860000|2024-11-03 05:31:00|16215.83|16135.83|16215.56|16135.56|16215.83|16135.83|16215.56|16135.56|10
1730611870000|2024-11-03 05:31:10|16215.6|16135.6|16215.42|16135.42|16215.6|16135.6|16215.35|16135.35|8
1730611880000|2024-11-03 05:31:20|16215.35|16135.35|16215.28|16135.28|16215.8|16135.8|16215.28|16135.28|8
1730611890000|2024-11-03 05:31:30|16214.35|16134.35|16212.01|16132.01|16214.35|16134.35|16212.01|16132.01|10
1730611900000|2024-11-03 05:31:40|16211.54|16131.54|16208.72|16128.72|16211.54|16131.54|16208.46|16128.46|10
1730611910000|2024-11-03 05:31:50|16208.78|16128.78|16208.23|16128.23|16208.83|16128.83|16207.84|16127.84|9
1730611920000|2024-11-03 05:32:00|16206.79|16126.79|16206.19|16126.19|16206.79|16126.79|16205.51|16125.51|10
1730611930000|2024-11-03 05:32:10|16206.02|16126.02|16205.91|16125.91|16206.2|16126.2|16205.91|16125.91|10
1730611940000|2024-11-03 05:32:20|16205.96|16125.96|16208.5|16128.5|16210.33|16130.33|16205.96|16125.96|10
1730611950000|2024-11-03 05:32:30|16208.46|16128.46|16208.85|16128.85|16208.85|16128.85|16208.39|16128.39|10
1730611960000|2024-11-03 05:32:40|16208.81|16128.81|16208.9|16128.9|16208.9|16128.9|16207.07|16127.07|9
1730611970000|2024-11-03 05:32:50|16208.93|16128.93|16210.03|16130.03|16210.15|16130.15|16208.93|16128.93|10
1730611980000|2024-11-03 05:33:00|16209.86|16129.86|16213.38|16133.38|16213.38|16133.38|16209.85|16129.85|9
1730611990000|2024-11-03 05:33:10|16213.39|16133.39|16212.37|16132.37|16213.39|16133.39|16212.23|16132.23|9
1730612000000|2024-11-03 05:33:20|16212.39|16132.39|16211.47|16131.47|16212.39|16132.39|16211.45|16131.45|10
1730612010000|2024-11-03 05:33:30|16211.46|16131.46|16211.51|16131.51|16211.51|16131.51|16211.3|16131.3|8
1730612020000|2024-11-03 05:33:40|16211.52|16131.52|16211.76|16131.76|16211.77|16131.77|16211.31|16131.31|10
1730612030000|2024-11-03 05:33:50|16211.74|16131.74|16210.14|16130.14|16211.74|16131.74|16210.1|16130.1|10
1730612040000|2024-11-03 05:34:00|16210.24|16130.24|16210.21|16130.21|16210.4|16130.4|16210.21|16130.21|9
1730612050000|2024-11-03 05:34:10|16210.54|16130.54|16210.4|16130.4|16211.29|16131.29|16210.4|16130.4|10
1730612060000|2024-11-03 05:34:20|16210.19|16130.19|16209.15|16129.15|16210.62|16130.62|16209.15|16129.15|10
1730612070000|2024-11-03 05:34:30|16208.99|16128.99|16208.87|16128.87|16209.63|16129.63|16208.62|16128.62|9
1730612080000|2024-11-03 05:34:40|16208.97|16128.97|16209.43|16129.43|16209.43|16129.43|16208.97|16128.97|9
1730612090000|2024-11-03 05:34:50|16209.41|16129.41|16210.12|16130.12|16210.12|16130.12|16209.41|16129.41|8
1730612100000|2024-11-03 05:35:00|16210.14|16130.14|16210.82|16130.82|16210.82|16130.82|16210.12|16130.12|10
1730612110000|2024-11-03 05:35:10|16210.83|16130.83|16212.05|16132.05|16212.05|16132.05|16210.83|16130.83|9
1730612120000|2024-11-03 05:35:20|16212.11|16132.11|16211.24|16131.24|16212.4|16132.4|16211.24|16131.24|9
1730612130000|2024-11-03 05:35:30|16211.4|16131.4|16213.12|16133.12|16213.14|16133.14|16211.29|16131.29|10
1730612140000|2024-11-03 05:35:40|16212.68|16132.68|16214.7|16134.7|16214.7|16134.7|16212.51|16132.51|9
1730612150000|2024-11-03 05:35:50|16215.46|16135.46|16216.33|16136.33|16216.33|16136.33|16215.46|16135.46|9
1730612160000|2024-11-03 05:36:00|16216.41|16136.41|16215.91|16135.91|16216.55|16136.55|16215.91|16135.91|10
1730612170000|2024-11-03 05:36:10|16215.92|16135.92|16215.23|16135.23|16215.98|16135.98|16215.23|16135.23|10
1730612180000|2024-11-03 05:36:20|16215.41|16135.41|16214.78|16134.78|16215.41|16135.41|16214.76|16134.76|10
1730612190000|2024-11-03 05:36:30|16214.74|16134.74|16214.36|16134.36|16214.74|16134.74|16214.36|16134.36|8
1730612200000|2024-11-03 05:36:40|16214.51|16134.51|16214.94|16134.94|16214.94|16134.94|16214.49|16134.49|8
1730612210000|2024-11-03 05:36:50|16214.99|16134.99|16214.47|16134.47|16215.02|16135.02|16214.47|16134.47|9
1730612220000|2024-11-03 05:37:00|16214.48|16134.48|16213.27|16133.27|16214.48|16134.48|16213.27|16133.27|10
1730612230000|2024-11-03 05:37:10|16213.34|16133.34|16212.79|16132.79|16213.37|16133.37|16212.56|16132.56|9
1730612240000|2024-11-03 05:37:20|16212.65|16132.65|16208.28|16128.28|16212.65|16132.65|16208.2|16128.2|10
1730612250000|2024-11-03 05:37:30|16208.29|16128.29|16206.06|16126.06|16208.29|16128.29|16206.06|16126.06|9
1730612260000|2024-11-03 05:37:40|16206.09|16126.09|16203.98|16123.98|16206.09|16126.09|16203.98|16123.98|10
1730612270000|2024-11-03 05:37:50|16203.97|16123.97|16200.83|16120.83|16203.97|16123.97|16200.76|16120.76|10
1730612280000|2024-11-03 05:38:00|16200.74|16120.74|16200.81|16120.81|16200.84|16120.84|16200.51|16120.51|8
1730612290000|2024-11-03 05:38:10|16200.84|16120.84|16202.07|16122.07|16202.33|16122.33|16200.81|16120.81|10
1730612300000|2024-11-03 05:38:20|16201.66|16121.66|16200.37|16120.37|16201.67|16121.67|16200.35|16120.35|10
1730612310000|2024-11-03 05:38:30|16199.96|16119.96|16197.84|16117.84|16199.96|16119.96|16197.84|16117.84|10
1730612320000|2024-11-03 05:38:40|16197.53|16117.53|16197.5|16117.5|16197.66|16117.66|16197.18|16117.18|10
1730612330000|2024-11-03 05:38:50|16197.52|16117.52|16197.08|16117.08|16197.79|16117.79|16197.08|16117.08|9
1730612340000|2024-11-03 05:39:00|16197.02|16117.02|16196.67|16116.67|16197.03|16117.03|16196.67|16116.67|9
1730612350000|2024-11-03 05:39:10|16196.83|16116.83|16196.54|16116.54|16196.9|16116.9|16196.54|16116.54|10
1730612360000|2024-11-03 05:39:20|16196.49|16116.49|16195.98|16115.98|16196.54|16116.54|16195.98|16115.98|10
1730612370000|2024-11-03 05:39:30|16195.97|16115.97|16197.28|16117.28|16197.73|16117.73|16195.97|16115.97|10
1730612380000|2024-11-03 05:39:40|16197.17|16117.17|16198.13|16118.13|16198.13|16118.13|16197.17|16117.17|9
1730612390000|2024-11-03 05:39:50|16197.91|16117.91|16198.32|16118.32|16198.42|16118.42|16197.91|16117.91|10
1730612400000|2024-11-03 05:40:00|16198.25|16118.25|16198.85|16118.85|16198.85|16118.85|16198.17|16118.17|9
1730612410000|2024-11-03 05:40:10|16199.08|16119.08|16199.27|16119.27|16199.46|16119.46|16199.06|16119.06|9
1730612420000|2024-11-03 05:40:20|16199.5|16119.5|16202.1|16122.1|16202.1|16122.1|16199.5|16119.5|10
1730612430000|2024-11-03 05:40:30|16203.48|16123.48|16205.45|16125.45|16205.52|16125.52|16203.48|16123.48|10
1730612440000|2024-11-03 05:40:40|16205.08|16125.08|16204.38|16124.38|16205.08|16125.08|16204.38|16124.38|9
1730612450000|2024-11-03 05:40:50|16204.37|16124.37|16205.32|16125.32|16205.66|16125.66|16204.37|16124.37|10
1730612460000|2024-11-03 05:41:00|16205.46|16125.46|16206.65|16126.65|16206.65|16126.65|16205.46|16125.46|9
1730612470000|2024-11-03 05:41:10|16206.77|16126.77|16207.65|16127.65|16207.69|16127.69|16206.71|16126.71|10
1730612480000|2024-11-03 05:41:20|16207.98|16127.98|16211.93|16131.93|16211.93|16131.93|16207.98|16127.98|10
1730612490000|2024-11-03 05:41:30|16212.02|16132.02|16214.21|16134.21|16214.21|16134.21|16212.02|16132.02|10
1730612500000|2024-11-03 05:41:40|16214.13|16134.13|16214.51|16134.51|16215.15|16135.15|16214.13|16134.13|10
1730612510000|2024-11-03 05:41:50|16214.5|16134.5|16215.89|16135.89|16216.13|16136.13|16214.5|16134.5|10
1730612520000|2024-11-03 05:42:00|16215.84|16135.84|16215.17|16135.17|16215.84|16135.84|16214.85|16134.85|8
1730612530000|2024-11-03 05:42:10|16215.19|16135.19|16213.14|16133.14|16215.19|16135.19|16213.14|16133.14|10
1730612540000|2024-11-03 05:42:20|16213.1|16133.1|16213.07|16133.07|16213.32|16133.32|16213.06|16133.06|9
1730612550000|2024-11-03 05:42:30|16213.58|16133.58|16215.07|16135.07|16215.07|16135.07|16213.58|16133.58|9
1730612560000|2024-11-03 05:42:40|16215.2|16135.2|16215.73|16135.73|16215.73|16135.73|16215.2|16135.2|9
1730612570000|2024-11-03 05:42:50|16215.74|16135.74|16216.27|16136.27|16216.27|16136.27|16215.07|16135.07|9
1730612580000|2024-11-03 05:43:00|16216.3|16136.3|16214.49|16134.49|16216.65|16136.65|16214.49|16134.49|9
1730612590000|2024-11-03 05:43:10|16214.5|16134.5|16213.47|16133.47|16214.5|16134.5|16213.41|16133.41|10
1730612600000|2024-11-03 05:43:20|16213.5|16133.5|16213.54|16133.54|16213.59|16133.59|16213.34|16133.34|9
1730612610000|2024-11-03 05:43:30|16213.95|16133.95|16214.26|16134.26|16214.74|16134.74|16213.95|16133.95|10
1730612620000|2024-11-03 05:43:40|16214.44|16134.44|16216.27|16136.27|16216.27|16136.27|16214.44|16134.44|8
1730612630000|2024-11-03 05:43:50|16217.66|16137.66|16218.22|16138.22|16218.62|16138.62|16217.66|16137.66|10
1730612640000|2024-11-03 05:44:00|16218.21|16138.21|16218.27|16138.27|16218.54|16138.54|16218.21|16138.21|10
1730612650000|2024-11-03 05:44:10|16218.25|16138.25|16218.36|16138.36|16219.03|16139.03|16218.25|16138.25|8
1730612660000|2024-11-03 05:44:20|16218.19|16138.19|16218.64|16138.64|16218.67|16138.67|16218.17|16138.17|10
1730612670000|2024-11-03 05:44:30|16218.65|16138.65|16216.7|16136.7|16218.65|16138.65|16216.7|16136.7|9
1730612680000|2024-11-03 05:44:40|16216.69|16136.69|16215.49|16135.49|16216.69|16136.69|16215.49|16135.49|7
1730612690000|2024-11-03 05:44:50|16215.54|16135.54|16215.78|16135.78|16215.93|16135.93|16215.17|16135.17|9
1730612700000|2024-11-03 05:45:00|16215.72|16135.72|16215.03|16135.03|16216.53|16136.53|16215.03|16135.03|10
1730612710000|2024-11-03 05:45:10|16214.8|16134.8|16213.88|16133.88|16214.8|16134.8|16213.88|16133.88|9
1730612720000|2024-11-03 05:45:20|16213.73|16133.73|16214.04|16134.04|16214.04|16134.04|16213.73|16133.73|10
1730612730000|2024-11-03 05:45:30|16214.39|16134.39|16214.38|16134.38|16214.57|16134.57|16214.12|16134.12|10
1730612740000|2024-11-03 05:45:40|16214.35|16134.35|16215.86|16135.86|16215.86|16135.86|16214.35|16134.35|9
1730612750000|2024-11-03 05:45:50|16215.81|16135.81|16215.05|16135.05|16215.85|16135.85|16215.05|16135.05|9
1730612760000|2024-11-03 05:46:00|16214.97|16134.97|16214.46|16134.46|16214.98|16134.98|16214.46|16134.46|10
1730612770000|2024-11-03 05:46:10|16214.31|16134.31|16214.05|16134.05|16214.44|16134.44|16214|16134|8
1730612780000|2024-11-03 05:46:20|16213.97|16133.97|16214.76|16134.76|16214.76|16134.76|16213.68|16133.68|8
1730612790000|2024-11-03 05:46:30|16214.79|16134.79|16214.36|16134.36|16214.89|16134.89|16214.36|16134.36|10
1730612800000|2024-11-03 05:46:40|16214.48|16134.48|16214.74|16134.74|16214.88|16134.88|16214.3|16134.3|9
1730612810000|2024-11-03 05:46:50|16214.69|16134.69|16213.59|16133.59|16214.69|16134.69|16213.59|16133.59|10
1730612820000|2024-11-03 05:47:00|16213.29|16133.29|16212.5|16132.5|16213.29|16133.29|16212.5|16132.5|8
1730612830000|2024-11-03 05:47:10|16212.35|16132.35|16210.01|16130.01|16212.35|16132.35|16209.9|16129.9|9
1730612840000|2024-11-03 05:47:20|16210.02|16130.02|16208.85|16128.85|16210.02|16130.02|16208.85|16128.85|10
1730612850000|2024-11-03 05:47:30|16208.68|16128.68|16200.11|16120.11|16208.68|16128.68|16200.11|16120.11|10
1730612860000|2024-11-03 05:47:40|16200.3|16120.3|16198.77|16118.77|16200.3|16120.3|16198.77|16118.77|8
1730612870000|2024-11-03 05:47:50|16198.78|16118.78|16198.51|16118.51|16198.78|16118.78|16197.94|16117.94|10
1730612880000|2024-11-03 05:48:00|16198.21|16118.21|16198.58|16118.58|16198.67|16118.67|16198.21|16118.21|10
1730612890000|2024-11-03 05:48:10|16198.54|16118.54|16197.17|16117.17|16198.54|16118.54|16197.17|16117.17|10
1730612900000|2024-11-03 05:48:20|16197.53|16117.53|16198.23|16118.23|16198.23|16118.23|16197.53|16117.53|9
1730612910000|2024-11-03 05:48:30|16198.18|16118.18|16198.31|16118.31|16198.4|16118.4|16198.18|16118.18|10
1730612920000|2024-11-03 05:48:40|16198.39|16118.39|16196.21|16116.21|16198.63|16118.63|16196.21|16116.21|10
1730612930000|2024-11-03 05:48:50|16196.16|16116.16|16195.82|16115.82|16196.16|16116.16|16195.79|16115.79|7
1730612940000|2024-11-03 05:49:00|16195.84|16115.84|16195.61|16115.61|16195.84|16115.84|16195.45|16115.45|9
1730612950000|2024-11-03 05:49:10|16195.75|16115.75|16196.17|16116.17|16196.18|16116.18|16195.75|16115.75|10
1730612960000|2024-11-03 05:49:20|16196.28|16116.28|16196.15|16116.15|16196.28|16116.28|16196.09|16116.09|9
1730612970000|2024-11-03 05:49:30|16196.6|16116.6|16198.25|16118.25|16198.32|16118.32|16196.6|16116.6|10
1730612980000|2024-11-03 05:49:40|16198.35|16118.35|16197.98|16117.98|16198.39|16118.39|16197.98|16117.98|10
1730612990000|2024-11-03 05:49:50|16198.02|16118.02|16196.19|16116.19|16198.46|16118.46|16196.19|16116.19|10
1730613000000|2024-11-03 05:50:00|16196.1|16116.1|16193.84|16113.84|16196.1|16116.1|16193.84|16113.84|10
1730613010000|2024-11-03 05:50:10|16193.12|16113.12|16192.9|16112.9|16193.12|16113.12|16192.74|16112.74|9
1730613020000|2024-11-03 05:50:20|16192.83|16112.83|16192.93|16112.93|16192.93|16112.93|16192.67|16112.67|9
1730613030000|2024-11-03 05:50:30|16192.87|16112.87|16192.26|16112.26|16192.87|16112.87|16192.12|16112.12|10
1730613040000|2024-11-03 05:50:40|16192.2|16112.2|16193.32|16113.32|16193.32|16113.32|16191.41|16111.41|10
1730613050000|2024-11-03 05:50:50|16193.36|16113.36|16193.26|16113.26|16193.39|16113.39|16193.08|16113.08|8
1730613060000|2024-11-03 05:51:00|16192.92|16112.92|16192.75|16112.75|16192.92|16112.92|16192.7|16112.7|8
1730613070000|2024-11-03 05:51:10|16192.86|16112.86|16194.3|16114.3|16194.3|16114.3|16192.86|16112.86|10
1730613080000|2024-11-03 05:51:20|16194.4|16114.4|16195.07|16115.07|16195.29|16115.29|16194.4|16114.4|9
1730613090000|2024-11-03 05:51:30|16195.04|16115.04|16194.48|16114.48|16195.22|16115.22|16194.46|16114.46|10
1730613100000|2024-11-03 05:51:40|16194.58|16114.58|16193.02|16113.02|16194.58|16114.58|16193.02|16113.02|10
1730613110000|2024-11-03 05:51:50|16192.92|16112.92|16192.24|16112.24|16192.92|16112.92|16191.91|16111.91|10
1730613120000|2024-11-03 05:52:00|16191.98|16111.98|16190.7|16110.7|16192.06|16112.06|16190.7|16110.7|10
1730613130000|2024-11-03 05:52:10|16190.5|16110.5|16190.31|16110.31|16190.67|16110.67|16190.31|16110.31|9
1730613140000|2024-11-03 05:52:20|16190.35|16110.35|16188.38|16108.38|16190.52|16110.52|16188.38|16108.38|10
1730613150000|2024-11-03 05:52:30|16188.08|16108.08|16187.63|16107.63|16188.08|16108.08|16187.5|16107.5|10
1730613160000|2024-11-03 05:52:40|16187.62|16107.62|16186.83|16106.83|16187.62|16107.62|16186.54|16106.54|9
1730613170000|2024-11-03 05:52:50|16186.64|16106.64|16186.72|16106.72|16186.72|16106.72|16186.37|16106.37|9
1730613180000|2024-11-03 05:53:00|16186.75|16106.75|16187.06|16107.06|16188.53|16108.53|16186.75|16106.75|10
1730613190000|2024-11-03 05:53:10|16186.95|16106.95|16188.76|16108.76|16188.76|16108.76|16186.94|16106.94|8
1730613200000|2024-11-03 05:53:20|16190.9|16110.9|16195.6|16115.6|16195.6|16115.6|16190.9|16110.9|10
1730613210000|2024-11-03 05:53:30|16195.61|16115.61|16195.03|16115.03|16195.61|16115.61|16194.96|16114.96|8
1730613220000|2024-11-03 05:53:40|16194.74|16114.74|16195|16115|16195.03|16115.03|16194.74|16114.74|9
1730613230000|2024-11-03 05:53:50|16195.08|16115.08|16194.42|16114.42|16195.14|16115.14|16194.42|16114.42|10
1730613240000|2024-11-03 05:54:00|16194.49|16114.49|16194.53|16114.53|16194.53|16114.53|16194.45|16114.45|9
1730613250000|2024-11-03 05:54:10|16194.64|16114.64|16194.42|16114.42|16194.79|16114.79|16194.42|16114.42|10
1730613260000|2024-11-03 05:54:20|16194.37|16114.37|16193.9|16113.9|16194.54|16114.54|16193.84|16113.84|9
1730613270000|2024-11-03 05:54:30|16193.28|16113.28|16190.8|16110.8|16193.28|16113.28|16190.8|16110.8|9
1730613280000|2024-11-03 05:54:40|16190.79|16110.79|16191.37|16111.37|16191.37|16111.37|16190.76|16110.76|8
1730613290000|2024-11-03 05:54:50|16191.26|16111.26|16191.18|16111.18|16191.43|16111.43|16191.13|16111.13|10
1730613300000|2024-11-03 05:55:00|16191.09|16111.09|16190|16110|16191.09|16111.09|16190|16110|10
1730613310000|2024-11-03 05:55:10|16189.62|16109.62|16188.27|16108.27|16189.62|16109.62|16188.27|16108.27|10
1730613320000|2024-11-03 05:55:20|16188.21|16108.21|16189.94|16109.94|16189.94|16109.94|16188.13|16108.13|10
1730613330000|2024-11-03 05:55:30|16190.02|16110.02|16190.18|16110.18|16190.18|16110.18|16190.01|16110.01|9
1730613340000|2024-11-03 05:55:40|16190.23|16110.23|16190.32|16110.32|16190.32|16110.32|16190|16110|10
1730613350000|2024-11-03 05:55:50|16190.37|16110.37|16190.17|16110.17|16190.5|16110.5|16190.17|16110.17|6
1730613360000|2024-11-03 05:56:00|16189.92|16109.92|16189.5|16109.5|16190.09|16110.09|16189.5|16109.5|8
1730613370000|2024-11-03 05:56:10|16189.54|16109.54|16189.18|16109.18|16189.54|16109.54|16189.09|16109.09|7
1730613380000|2024-11-03 05:56:20|16188.76|16108.76|16186.61|16106.61|16188.76|16108.76|16186.61|16106.61|9
1730613390000|2024-11-03 05:56:30|16186.62|16106.62|16185.4|16105.4|16186.69|16106.69|16185.4|16105.4|10
1730613400000|2024-11-03 05:56:40|16184.8|16104.8|16181.99|16101.99|16184.81|16104.81|16181.99|16101.99|10
1730613410000|2024-11-03 05:56:50|16181.97|16101.97|16181.2|16101.2|16182.04|16102.04|16180.19|16100.19|10
1730613420000|2024-11-03 05:57:00|16180.75|16100.75|16184.7|16104.7|16184.7|16104.7|16180.75|16100.75|10
1730613430000|2024-11-03 05:57:10|16185.1|16105.1|16188.09|16108.09|16188.14|16108.14|16185.1|16105.1|10
1730613440000|2024-11-03 05:57:20|16188|16108|16186.22|16106.22|16188.31|16108.31|16186.22|16106.22|10
1730613450000|2024-11-03 05:57:30|16185.93|16105.93|16185.2|16105.2|16185.93|16105.93|16185.15|16105.15|10
1730613460000|2024-11-03 05:57:40|16185.18|16105.18|16184.92|16104.92|16185.56|16105.56|16184.92|16104.92|10
1730613470000|2024-11-03 05:57:50|16184.82|16104.82|16184.57|16104.57|16184.82|16104.82|16184.36|16104.36|10
1730613480000|2024-11-03 05:58:00|16184.9|16104.9|16184.93|16104.93|16186|16106|16184.9|16104.9|9
1730613490000|2024-11-03 05:58:10|16184.88|16104.88|16182.77|16102.77|16184.88|16104.88|16182.77|16102.77|10
1730613500000|2024-11-03 05:58:20|16182.24|16102.24|16181.85|16101.85|16182.24|16102.24|16181.69|16101.69|9
1730613510000|2024-11-03 05:58:30|16181.87|16101.87|16180.31|16100.31|16181.87|16101.87|16180.31|16100.31|9
1730613520000|2024-11-03 05:58:40|16180.34|16100.34|16177.06|16097.06|16180.37|16100.37|16177.06|16097.06|9
1730613530000|2024-11-03 05:58:50|16176.9|16096.9|16176.18|16096.18|16176.9|16096.9|16176.11|16096.11|9
1730613540000|2024-11-03 05:59:00|16176.03|16096.03|16175.76|16095.76|16176.19|16096.19|16175.76|16095.76|9
1730613550000|2024-11-03 05:59:10|16175.75|16095.75|16178.35|16098.35|16178.35|16098.35|16175.75|16095.75|9
1730613560000|2024-11-03 05:59:20|16178.42|16098.42|16178.42|16098.42|16178.52|16098.52|16178.35|16098.35|10
1730613570000|2024-11-03 05:59:30|16177.67|16097.67|16177.48|16097.48|16177.77|16097.77|16177.48|16097.48|9
1730613580000|2024-11-03 05:59:40|16177.46|16097.46|16178.29|16098.29|16178.35|16098.35|16177.44|16097.44|10
1730613590000|2024-11-03 05:59:50|16178.3|16098.3|16176.02|16096.02|16178.3|16098.3|16176.02|16096.02|10
1730613600000|2024-11-03 06:00:00|16175.78|16095.78|16176.35|16096.35|16176.35|16096.35|16173.55|16093.55|10
1730613610000|2024-11-03 06:00:10|16176.43|16096.43|16176.39|16096.39|16176.63|16096.63|16176.15|16096.15|10
1730613620000|2024-11-03 06:00:20|16176.88|16096.88|16177.95|16097.95|16177.95|16097.95|16176.88|16096.88|9
1730613630000|2024-11-03 06:00:30|16177.98|16097.98|16177.52|16097.52|16178.1|16098.1|16177.4|16097.4|9
1730613640000|2024-11-03 06:00:40|16177.57|16097.57|16176.88|16096.88|16177.57|16097.57|16176.88|16096.88|9
1730613650000|2024-11-03 06:00:50|16176.9|16096.9|16176.75|16096.75|16176.92|16096.92|16176.74|16096.74|9
1730613660000|2024-11-03 06:01:00|16176.8|16096.8|16176.77|16096.77|16177.1|16097.1|16176.77|16096.77|10
1730613670000|2024-11-03 06:01:10|16176.78|16096.78|16178.6|16098.6|16178.6|16098.6|16176.6|16096.6|10
1730613680000|2024-11-03 06:01:20|16179.35|16099.35|16179.32|16099.32|16179.9|16099.9|16179.32|16099.32|9
1730613690000|2024-11-03 06:01:30|16179.33|16099.33|16181.45|16101.45|16181.45|16101.45|16179.33|16099.33|9
1730613700000|2024-11-03 06:01:40|16181.51|16101.51|16181.5|16101.5|16181.75|16101.75|16181.44|16101.44|9
1730613710000|2024-11-03 06:01:50|16181.52|16101.52|16181.69|16101.69|16181.89|16101.89|16181.46|16101.46|10
1730613720000|2024-11-03 06:02:00|16181.14|16101.14|16180.64|16100.64|16181.14|16101.14|16180.64|16100.64|9
1730613730000|2024-11-03 06:02:10|16180.63|16100.63|16181.59|16101.59|16181.59|16101.59|16180.34|16100.34|7
1730613740000|2024-11-03 06:02:20|16181.55|16101.55|16182.37|16102.37|16182.37|16102.37|16181.15|16101.15|9
1730613750000|2024-11-03 06:02:30|16182.48|16102.48|16182.83|16102.83|16182.83|16102.83|16182.48|16102.48|9
1730613760000|2024-11-03 06:02:40|16182.64|16102.64|16182.39|16102.39|16182.77|16102.77|16182.39|16102.39|9
1730613770000|2024-11-03 06:02:50|16182.31|16102.31|16182.51|16102.51|16182.51|16102.51|16182.31|16102.31|8
1730613780000|2024-11-03 06:03:00|16182.57|16102.57|16182.18|16102.18|16182.57|16102.57|16182.18|16102.18|10
1730613790000|2024-11-03 06:03:10|16182.23|16102.23|16182.55|16102.55|16182.56|16102.56|16182.22|16102.22|8
1730613800000|2024-11-03 06:03:20|16182.64|16102.64|16183.96|16103.96|16184.18|16104.18|16182.64|16102.64|10
1730613810000|2024-11-03 06:03:30|16183.91|16103.91|16183.87|16103.87|16184.12|16104.12|16183.87|16103.87|10
1730613820000|2024-11-03 06:03:40|16183.93|16103.93|16185.31|16105.31|16185.38|16105.38|16183.93|16103.93|10
1730613830000|2024-11-03 06:03:50|16185.43|16105.43|16185.22|16105.22|16185.77|16105.77|16185.22|16105.22|10
1730613840000|2024-11-03 06:04:00|16185.18|16105.18|16183.87|16103.87|16185.36|16105.36|16183.87|16103.87|10
1730613850000|2024-11-03 06:04:10|16183.84|16103.84|16182.52|16102.52|16183.88|16103.88|16182.07|16102.07|9
1730613860000|2024-11-03 06:04:20|16182.54|16102.54|16182.32|16102.32|16182.62|16102.62|16182.05|16102.05|10
1730613870000|2024-11-03 06:04:30|16182.31|16102.31|16185.11|16105.11|16185.16|16105.16|16182.31|16102.31|9
1730613880000|2024-11-03 06:04:40|16185.52|16105.52|16188.04|16108.04|16188.04|16108.04|16185.52|16105.52|10
1730613890000|2024-11-03 06:04:50|16188.52|16108.52|16190.21|16110.21|16190.68|16110.68|16188.52|16108.52|10
1730613900000|2024-11-03 06:05:00|16190.07|16110.07|16189.33|16109.33|16190.07|16110.07|16189.27|16109.27|10
1730613910000|2024-11-03 06:05:10|16189.28|16109.28|16189.69|16109.69|16189.69|16109.69|16188.93|16108.93|10
1730613920000|2024-11-03 06:05:20|16193.12|16113.12|16195.7|16115.7|16195.85|16115.85|16193.12|16113.12|9
1730613930000|2024-11-03 06:05:30|16196|16116|16198.1|16118.1|16198.67|16118.67|16196|16116|10
1730613940000|2024-11-03 06:05:40|16198.85|16118.85|16198.88|16118.88|16198.91|16118.91|16198.63|16118.63|10
1730613950000|2024-11-03 06:05:50|16197.83|16117.83|16195.64|16115.64|16197.83|16117.83|16195.08|16115.08|10
1730613960000|2024-11-03 06:06:00|16193.88|16113.88|16193.5|16113.5|16193.88|16113.88|16192.62|16112.62|10
1730613970000|2024-11-03 06:06:10|16193.6|16113.6|16194.74|16114.74|16194.74|16114.74|16193.34|16113.34|10
1730613980000|2024-11-03 06:06:20|16195.08|16115.08|16192.91|16112.91|16195.16|16115.16|16192.8|16112.8|9
1730613990000|2024-11-03 06:06:30|16193.06|16113.06|16194.62|16114.62|16194.62|16114.62|16192.95|16112.95|10
1730614000000|2024-11-03 06:06:40|16194.48|16114.48|16194.2|16114.2|16194.73|16114.73|16194.2|16114.2|9
1730614010000|2024-11-03 06:06:50|16194.23|16114.23|16194.26|16114.26|16194.43|16114.43|16194.03|16114.03|10
1730614020000|2024-11-03 06:07:00|16194.4|16114.4|16193.99|16113.99|16194.4|16114.4|16193.99|16113.99|9
1730614030000|2024-11-03 06:07:10|16194.16|16114.16|16194.94|16114.94|16194.94|16114.94|16194.16|16114.16|9
1730614040000|2024-11-03 06:07:20|16194.93|16114.93|16194.51|16114.51|16194.93|16114.93|16194.51|16114.51|10
1730614050000|2024-11-03 06:07:30|16194.33|16114.33|16193.63|16113.63|16194.33|16114.33|16193.63|16113.63|8
1730614060000|2024-11-03 06:07:40|16193.64|16113.64|16191.36|16111.36|16193.64|16113.64|16191.36|16111.36|10
1730614070000|2024-11-03 06:07:50|16191.17|16111.17|16192.41|16112.41|16192.44|16112.44|16190.92|16110.92|10
1730614080000|2024-11-03 06:08:00|16192.47|16112.47|16193.62|16113.62|16193.63|16113.63|16192.47|16112.47|9
1730614090000|2024-11-03 06:08:10|16193.63|16113.63|16193.05|16113.05|16193.73|16113.73|16193.05|16113.05|8
1730614100000|2024-11-03 06:08:20|16193.25|16113.25|16192.94|16112.94|16193.25|16113.25|16192.94|16112.94|8
1730614110000|2024-11-03 06:08:30|16192.53|16112.53|16191.82|16111.82|16192.53|16112.53|16191.82|16111.82|7
1730614120000|2024-11-03 06:08:40|16192.21|16112.21|16191.41|16111.41|16192.21|16112.21|16191.41|16111.41|8
1730614130000|2024-11-03 06:08:50|16190.93|16110.93|16189.88|16109.88|16190.93|16110.93|16189.87|16109.87|10
1730614140000|2024-11-03 06:09:00|16189.92|16109.92|16189.47|16109.47|16189.92|16109.92|16189.42|16109.42|10
1730614150000|2024-11-03 06:09:10|16189.43|16109.43|16189.56|16109.56|16190.2|16110.2|16189.42|16109.42|10
1730614160000|2024-11-03 06:09:20|16189.43|16109.43|16187.21|16107.21|16189.43|16109.43|16187.21|16107.21|9
1730614170000|2024-11-03 06:09:30|16187.15|16107.15|16186.58|16106.58|16187.15|16107.15|16186.56|16106.56|9
1730614180000|2024-11-03 06:09:40|16186.72|16106.72|16186.93|16106.93|16186.95|16106.95|16186.71|16106.71|8
1730614190000|2024-11-03 06:09:50|16186.83|16106.83|16186.76|16106.76|16186.85|16106.85|16186.62|16106.62|9
1730614200000|2024-11-03 06:10:00|16186.8|16106.8|16186.31|16106.31|16186.8|16106.8|16186.31|16106.31|9
1730614210000|2024-11-03 06:10:10|16186.34|16106.34|16185.84|16105.84|16186.4|16106.4|16185.58|16105.58|10
1730614220000|2024-11-03 06:10:20|16185.13|16105.13|16184.2|16104.2|16185.13|16105.13|16184.18|16104.18|10
1730614230000|2024-11-03 06:10:30|16184.17|16104.17|16184.5|16104.5|16184.5|16104.5|16184.17|16104.17|9
1730614240000|2024-11-03 06:10:40|16184.4|16104.4|16180.11|16100.11|16184.42|16104.42|16180.11|16100.11|10
1730614250000|2024-11-03 06:10:50|16179.33|16099.33|16177.12|16097.12|16179.33|16099.33|16177.03|16097.03|9
1730614260000|2024-11-03 06:11:00|16176.95|16096.95|16176.97|16096.97|16177.03|16097.03|16176.93|16096.93|10
1730614270000|2024-11-03 06:11:10|16176.42|16096.42|16175.81|16095.81|16176.44|16096.44|16175.68|16095.68|9
1730614280000|2024-11-03 06:11:20|16175.76|16095.76|16175.93|16095.93|16175.99|16095.99|16173.84|16093.84|9
1730614290000|2024-11-03 06:11:30|16175.9|16095.9|16173.28|16093.28|16175.9|16095.9|16173.28|16093.28|10
1730614300000|2024-11-03 06:11:40|16172.8|16092.8|16172.46|16092.46|16172.8|16092.8|16172.25|16092.25|10
1730614310000|2024-11-03 06:11:50|16172.29|16092.29|16172.39|16092.39|16172.5|16092.5|16172.29|16092.29|9
1730614320000|2024-11-03 06:12:00|16172.49|16092.49|16172.34|16092.34|16172.67|16092.67|16172.34|16092.34|10
1730614330000|2024-11-03 06:12:10|16172.38|16092.38|16173.92|16093.92|16173.92|16093.92|16172.21|16092.21|10
1730614340000|2024-11-03 06:12:20|16173.91|16093.91|16176.02|16096.02|16176.08|16096.08|16173.71|16093.71|10
1730614350000|2024-11-03 06:12:30|16176.04|16096.04|16176.71|16096.71|16176.71|16096.71|16176.04|16096.04|8
1730614360000|2024-11-03 06:12:40|16176.93|16096.93|16175.41|16095.41|16176.94|16096.94|16175.41|16095.41|10
1730614370000|2024-11-03 06:12:50|16176.6|16096.6|16179.56|16099.56|16179.56|16099.56|16176.6|16096.6|10
1730614380000|2024-11-03 06:13:00|16179.62|16099.62|16180.9|16100.9|16180.9|16100.9|16179.41|16099.41|10
1730614390000|2024-11-03 06:13:10|16181.18|16101.18|16181.94|16101.94|16182.2|16102.2|16181.09|16101.09|10
1730614400000|2024-11-03 06:13:20|16181.88|16101.88|16181.91|16101.91|16181.94|16101.94|16181.82|16101.82|10
1730614410000|2024-11-03 06:13:30|16181.94|16101.94|16181.97|16101.97|16182.18|16102.18|16181.85|16101.85|8
1730614420000|2024-11-03 06:13:40|16181.38|16101.38|16179.31|16099.31|16181.38|16101.38|16179.31|16099.31|10
1730614430000|2024-11-03 06:13:50|16179.29|16099.29|16179.27|16099.27|16179.34|16099.34|16179.17|16099.17|9
1730614440000|2024-11-03 06:14:00|16179.66|16099.66|16180.99|16100.99|16180.99|16100.99|16179.66|16099.66|10
1730614450000|2024-11-03 06:14:10|16181.07|16101.07|16180.97|16100.97|16181.07|16101.07|16180.74|16100.74|8
1730614460000|2024-11-03 06:14:20|16181.38|16101.38|16180.76|16100.76|16181.38|16101.38|16180.66|16100.66|10
1730614470000|2024-11-03 06:14:30|16180.72|16100.72|16181.33|16101.33|16181.33|16101.33|16180.66|16100.66|9
1730614480000|2024-11-03 06:14:40|16182.22|16102.22|16182.05|16102.05|16182.22|16102.22|16181.66|16101.66|10
1730614490000|2024-11-03 06:14:50|16181.81|16101.81|16183.05|16103.05|16183.05|16103.05|16181.81|16101.81|10
1730614500000|2024-11-03 06:15:00|16182.82|16102.82|16183.67|16103.67|16183.67|16103.67|16182.82|16102.82|10
1730614510000|2024-11-03 06:15:10|16183.73|16103.73|16183.57|16103.57|16183.9|16103.9|16183.57|16103.57|10
1730614520000|2024-11-03 06:15:20|16184.29|16104.29|16185.42|16105.42|16185.5|16105.5|16184.27|16104.27|10
1730614530000|2024-11-03 06:15:30|16185.4|16105.4|16185.1|16105.1|16185.46|16105.46|16185.1|16105.1|9
1730614540000|2024-11-03 06:15:40|16185.04|16105.04|16187.12|16107.12|16187.13|16107.13|16185.04|16105.04|7
1730614550000|2024-11-03 06:15:50|16187.16|16107.16|16186.14|16106.14|16187.2|16107.2|16186.14|16106.14|8
1730614560000|2024-11-03 06:16:00|16186.2|16106.2|16186.28|16106.28|16186.28|16106.28|16186.17|16106.17|6
1730614570000|2024-11-03 06:16:10|16186.44|16106.44|16185.49|16105.49|16186.44|16106.44|16185.47|16105.47|10
1730614580000|2024-11-03 06:16:20|16185.54|16105.54|16185.4|16105.4|16185.57|16105.57|16185.4|16105.4|9
1730614590000|2024-11-03 06:16:30|16185.42|16105.42|16185.59|16105.59|16185.62|16105.62|16185.38|16105.38|10
1730614600000|2024-11-03 06:16:40|16185.66|16105.66|16186.04|16106.04|16186.06|16106.06|16185.66|16105.66|9
1730614610000|2024-11-03 06:16:50|16186.02|16106.02|16185.85|16105.85|16186.02|16106.02|16185.77|16105.77|8
1730614620000|2024-11-03 06:17:00|16186.03|16106.03|16187.22|16107.22|16187.22|16107.22|16185.77|16105.77|8
1730614630000|2024-11-03 06:17:10|16187.17|16107.17|16187.25|16107.25|16187.31|16107.31|16187.08|16107.08|8
1730614640000|2024-11-03 06:17:20|16187.27|16107.27|16187.07|16107.07|16187.27|16107.27|16187.07|16107.07|6
1730614650000|2024-11-03 06:17:30|16187|16107|16185.61|16105.61|16187.13|16107.13|16185.45|16105.45|10
1730614660000|2024-11-03 06:17:40|16185.55|16105.55|16187.91|16107.91|16187.91|16107.91|16185.37|16105.37|9
1730614670000|2024-11-03 06:17:50|16186.77|16106.77|16186.77|16106.77|16186.79|16106.79|16186.73|16106.73|6
1730614680000|2024-11-03 06:18:00|16186.45|16106.45|16187.05|16107.05|16187.05|16107.05|16186.37|16106.37|9
1730614690000|2024-11-03 06:18:10|16186.89|16106.89|16187.11|16107.11|16187.28|16107.28|16186.73|16106.73|10
1730614700000|2024-11-03 06:18:20|16187.16|16107.16|16185.96|16105.96|16187.26|16107.26|16185.96|16105.96|10
1730614710000|2024-11-03 06:18:30|16185.94|16105.94|16187.12|16107.12|16187.12|16107.12|16185.88|16105.88|10
1730614720000|2024-11-03 06:18:40|16187.22|16107.22|16186.97|16106.97|16187.28|16107.28|16186.8|16106.8|10
1730614730000|2024-11-03 06:18:50|16188.57|16108.57|16190.08|16110.08|16190.17|16110.17|16188.57|16108.57|10
1730614740000|2024-11-03 06:19:00|16190.1|16110.1|16190.42|16110.42|16190.61|16110.61|16190.07|16110.07|9
1730614750000|2024-11-03 06:19:10|16190.57|16110.57|16191.94|16111.94|16191.94|16111.94|16190.54|16110.54|9
1730614760000|2024-11-03 06:19:20|16193.95|16113.95|16196.11|16116.11|16196.32|16116.32|16193.95|16113.95|9
1730614770000|2024-11-03 06:19:30|16196.14|16116.14|16195.45|16115.45|16196.14|16116.14|16195.43|16115.43|10
1730614780000|2024-11-03 06:19:40|16195.44|16115.44|16196.34|16116.34|16196.34|16116.34|16195.35|16115.35|9
1730614790000|2024-11-03 06:19:50|16196.5|16116.5|16198.25|16118.25|16198.31|16118.31|16196.5|16116.5|10
1730614800000|2024-11-03 06:20:00|16199.96|16119.96|16201.51|16121.51|16201.66|16121.66|16199.96|16119.96|10
1730614810000|2024-11-03 06:20:10|16201.5|16121.5|16201.87|16121.87|16202.11|16122.11|16201.26|16121.26|10
1730614820000|2024-11-03 06:20:20|16202|16122|16201.69|16121.69|16202|16122|16201.39|16121.39|10
1730614830000|2024-11-03 06:20:30|16202.87|16122.87|16203.01|16123.01|16203.11|16123.11|16202.87|16122.87|9
1730614840000|2024-11-03 06:20:40|16203.07|16123.07|16203.36|16123.36|16203.36|16123.36|16202.96|16122.96|7
1730614850000|2024-11-03 06:20:50|16203.19|16123.19|16203.5|16123.5|16203.55|16123.55|16203.06|16123.06|10
1730614860000|2024-11-03 06:21:00|16203.31|16123.31|16203.77|16123.77|16203.77|16123.77|16202.93|16122.93|10
1730614870000|2024-11-03 06:21:10|16203.88|16123.88|16204.58|16124.58|16204.58|16124.58|16203.88|16123.88|10
1730614880000|2024-11-03 06:21:20|16204.61|16124.61|16204.53|16124.53|16204.73|16124.73|16204.5|16124.5|8
1730614890000|2024-11-03 06:21:30|16204.41|16124.41|16204.73|16124.73|16204.81|16124.81|16204.41|16124.41|8
1730614900000|2024-11-03 06:21:40|16204.65|16124.65|16204.96|16124.96|16204.96|16124.96|16204.61|16124.61|9
1730614910000|2024-11-03 06:21:50|16205.54|16125.54|16206.15|16126.15|16206.18|16126.18|16205.47|16125.47|10
1730614920000|2024-11-03 06:22:00|16206.11|16126.11|16207|16127|16207|16127|16205.93|16125.93|9
1730614930000|2024-11-03 06:22:10|16206.95|16126.95|16207.64|16127.64|16207.65|16127.65|16206.58|16126.58|10
1730614940000|2024-11-03 06:22:20|16207.69|16127.69|16206.98|16126.98|16207.81|16127.81|16206.89|16126.89|10
1730614950000|2024-11-03 06:22:30|16206.92|16126.92|16209.08|16129.08|16209.08|16129.08|16206.92|16126.92|9
1730614960000|2024-11-03 06:22:40|16209.11|16129.11|16209.85|16129.85|16209.94|16129.94|16209.1|16129.1|8
1730614970000|2024-11-03 06:22:50|16209.88|16129.88|16210.33|16130.33|16210.39|16130.39|16209.88|16129.88|9
1730614980000|2024-11-03 06:23:00|16210.15|16130.15|16210.89|16130.89|16210.91|16130.91|16210.02|16130.02|8
1730614990000|2024-11-03 06:23:10|16210.84|16130.84|16210.23|16130.23|16210.84|16130.84|16210.23|16130.23|8
1730615000000|2024-11-03 06:23:20|16210.25|16130.25|16208.72|16128.72|16210.25|16130.25|16208.72|16128.72|9
1730615010000|2024-11-03 06:23:30|16208.42|16128.42|16208.17|16128.17|16208.42|16128.42|16208.13|16128.13|9
1730615020000|2024-11-03 06:23:40|16208.24|16128.24|16208.5|16128.5|16208.82|16128.82|16208.24|16128.24|8
1730615030000|2024-11-03 06:23:50|16208.47|16128.47|16208.44|16128.44|16208.75|16128.75|16208.43|16128.43|10
1730615040000|2024-11-03 06:24:00|16208.43|16128.43|16207.38|16127.38|16208.43|16128.43|16207.24|16127.24|9
1730615050000|2024-11-03 06:24:10|16206.76|16126.76|16205.32|16125.32|16206.76|16126.76|16205.28|16125.28|10
1730615060000|2024-11-03 06:24:20|16205.25|16125.25|16203.5|16123.5|16205.25|16125.25|16203.5|16123.5|9
1730615070000|2024-11-03 06:24:30|16203.14|16123.14|16202|16122|16203.14|16123.14|16201.85|16121.85|9
1730615080000|2024-11-03 06:24:40|16200.96|16120.96|16200.73|16120.73|16200.96|16120.96|16200.64|16120.64|9
1730615090000|2024-11-03 06:24:50|16200.79|16120.79|16200.56|16120.56|16200.79|16120.79|16200.47|16120.47|9
1730615100000|2024-11-03 06:25:00|16200.65|16120.65|16202.36|16122.36|16202.36|16122.36|16199.92|16119.92|10
1730615110000|2024-11-03 06:25:10|16202.41|16122.41|16201.91|16121.91|16202.73|16122.73|16201.91|16121.91|10
1730615120000|2024-11-03 06:25:20|16201.86|16121.86|16201.65|16121.65|16202.09|16122.09|16201.65|16121.65|10
1730615130000|2024-11-03 06:25:30|16201.63|16121.63|16201.65|16121.65|16201.65|16121.65|16201.52|16121.52|7
1730615140000|2024-11-03 06:25:40|16201.68|16121.68|16201.3|16121.3|16201.68|16121.68|16200.84|16120.84|10
1730615150000|2024-11-03 06:25:50|16201.17|16121.17|16201.19|16121.19|16201.19|16121.19|16200.71|16120.71|10
1730615160000|2024-11-03 06:26:00|16201.2|16121.2|16201.86|16121.86|16201.9|16121.9|16201.2|16121.2|9
1730615170000|2024-11-03 06:26:10|16201.89|16121.89|16202.59|16122.59|16202.59|16122.59|16201.89|16121.89|9
1730615180000|2024-11-03 06:26:20|16203.93|16123.93|16204.62|16124.62|16204.62|16124.62|16203.93|16123.93|10
1730615190000|2024-11-03 06:26:30|16204.74|16124.74|16204.77|16124.77|16204.79|16124.79|16204.74|16124.74|7
1730615200000|2024-11-03 06:26:40|16204.78|16124.78|16205.72|16125.72|16205.72|16125.72|16204.78|16124.78|9
1730615210000|2024-11-03 06:26:50|16205.76|16125.76|16205.82|16125.82|16205.89|16125.89|16205.74|16125.74|8
1730615220000|2024-11-03 06:27:00|16205.79|16125.79|16204.9|16124.9|16205.79|16125.79|16204.9|16124.9|10
1730615230000|2024-11-03 06:27:10|16204.91|16124.91|16205.52|16125.52|16205.52|16125.52|16204.72|16124.72|10
1730615240000|2024-11-03 06:27:20|16205.32|16125.32|16199.87|16119.87|16205.32|16125.32|16199.41|16119.41|9
1730615250000|2024-11-03 06:27:30|16199.06|16119.06|16198.05|16118.05|16199.06|16119.06|16197.97|16117.97|9
1730615260000|2024-11-03 06:27:40|16197.77|16117.77|16195.79|16115.79|16197.77|16117.77|16195.78|16115.78|10
1730615270000|2024-11-03 06:27:50|16195.38|16115.38|16194.72|16114.72|16195.38|16115.38|16194.65|16114.65|9
1730615280000|2024-11-03 06:28:00|16194.69|16114.69|16195.13|16115.13|16195.18|16115.18|16194.59|16114.59|9
1730615290000|2024-11-03 06:28:10|16195.31|16115.31|16195.27|16115.27|16195.31|16115.31|16195.15|16115.15|9
1730615300000|2024-11-03 06:28:20|16195.3|16115.3|16202.52|16122.52|16202.52|16122.52|16195.19|16115.19|10
1730615310000|2024-11-03 06:28:30|16202.45|16122.45|16202.02|16122.02|16202.56|16122.56|16202.01|16122.01|9
1730615320000|2024-11-03 06:28:40|16201.9|16121.9|16201.88|16121.88|16201.9|16121.9|16201.72|16121.72|8
1730615330000|2024-11-03 06:28:50|16201.86|16121.86|16202.1|16122.1|16202.1|16122.1|16201.86|16121.86|8
1730615340000|2024-11-03 06:29:00|16202.15|16122.15|16202.64|16122.64|16202.64|16122.64|16202.15|16122.15|9
1730615350000|2024-11-03 06:29:10|16202.67|16122.67|16200.28|16120.28|16202.67|16122.67|16200.17|16120.17|8
1730615360000|2024-11-03 06:29:20|16199.95|16119.95|16200.83|16120.83|16200.88|16120.88|16199.95|16119.95|10
1730615370000|2024-11-03 06:29:30|16200.8|16120.8|16201.09|16121.09|16201.11|16121.11|16200.8|16120.8|9
1730615380000|2024-11-03 06:29:40|16201.14|16121.14|16201.48|16121.48|16201.48|16121.48|16201.14|16121.14|6
1730615390000|2024-11-03 06:29:50|16201.42|16121.42|16201.27|16121.27|16201.42|16121.42|16201.26|16121.26|7
1730615400000|2024-11-03 06:30:00|16201.26|16121.26|16202.8|16122.8|16202.8|16122.8|16201.26|16121.26|8
1730615410000|2024-11-03 06:30:10|16202.82|16122.82|16203.5|16123.5|16203.53|16123.53|16202.82|16122.82|9
1730615420000|2024-11-03 06:30:20|16203.46|16123.46|16203.02|16123.02|16203.64|16123.64|16203.02|16123.02|9
1730615430000|2024-11-03 06:30:30|16202.85|16122.85|16202.49|16122.49|16202.85|16122.85|16201.58|16121.58|10
1730615440000|2024-11-03 06:30:40|16202.69|16122.69|16203.53|16123.53|16203.53|16123.53|16202.42|16122.42|10
1730615450000|2024-11-03 06:30:50|16204.05|16124.05|16205.92|16125.92|16205.92|16125.92|16204.05|16124.05|10
1730615460000|2024-11-03 06:31:00|16206.7|16126.7|16209.29|16129.29|16209.29|16129.29|16206.7|16126.7|8
1730615470000|2024-11-03 06:31:10|16209.38|16129.38|16212.03|16132.03|16212.03|16132.03|16209.38|16129.38|10
1730615480000|2024-11-03 06:31:20|16212.33|16132.33|16215.26|16135.26|16215.28|16135.28|16212.33|16132.33|9
1730615490000|2024-11-03 06:31:30|16215.08|16135.08|16212.63|16132.63|16215.33|16135.33|16212.63|16132.63|10
1730615500000|2024-11-03 06:31:40|16212.71|16132.71|16212.38|16132.38|16212.71|16132.71|16212.38|16132.38|7
1730615510000|2024-11-03 06:31:50|16212.63|16132.63|16212.65|16132.65|16212.65|16132.65|16212.5|16132.5|8
1730615520000|2024-11-03 06:32:00|16212.63|16132.63|16211.68|16131.68|16212.63|16132.63|16211.68|16131.68|9
1730615530000|2024-11-03 06:32:10|16211.36|16131.36|16210.79|16130.79|16211.37|16131.37|16210.79|16130.79|9
1730615540000|2024-11-03 06:32:20|16210.57|16130.57|16209.26|16129.26|16210.57|16130.57|16208.93|16128.93|10
1730615550000|2024-11-03 06:32:30|16209.31|16129.31|16209.43|16129.43|16209.6|16129.6|16209.04|16129.04|10
1730615560000|2024-11-03 06:32:40|16209.4|16129.4|16209.68|16129.68|16209.96|16129.96|16209.1|16129.1|10
1730615570000|2024-11-03 06:32:50|16209.61|16129.61|16209.87|16129.87|16209.87|16129.87|16209.42|16129.42|9
1730615580000|2024-11-03 06:33:00|16209.86|16129.86|16210.86|16130.86|16210.88|16130.88|16209.86|16129.86|9
1730615590000|2024-11-03 06:33:10|16210.82|16130.82|16210.85|16130.85|16210.9|16130.9|16210.69|16130.69|9
1730615600000|2024-11-03 06:33:20|16210.83|16130.83|16211.7|16131.7|16211.73|16131.73|16210.81|16130.81|9
1730615610000|2024-11-03 06:33:30|16211.9|16131.9|16210.91|16130.91|16211.93|16131.93|16210.91|16130.91|8
1730615620000|2024-11-03 06:33:40|16210.92|16130.92|16210.34|16130.34|16211.08|16131.08|16210.32|16130.32|9
1730615630000|2024-11-03 06:33:50|16210.33|16130.33|16210.56|16130.56|16210.69|16130.69|16210.33|16130.33|10
1730615640000|2024-11-03 06:34:00|16210.63|16130.63|16210.69|16130.69|16211.01|16131.01|16210.63|16130.63|9
1730615650000|2024-11-03 06:34:10|16210.83|16130.83|16210.4|16130.4|16210.86|16130.86|16210.32|16130.32|9
1730615660000|2024-11-03 06:34:20|16210.39|16130.39|16209.83|16129.83|16210.83|16130.83|16209.83|16129.83|9
1730615670000|2024-11-03 06:34:30|16209.69|16129.69|16209.69|16129.69|16209.78|16129.78|16209.67|16129.67|9
1730615680000|2024-11-03 06:34:40|16209.85|16129.85|16209.51|16129.51|16209.94|16129.94|16209.51|16129.51|9
1730615690000|2024-11-03 06:34:50|16209.48|16129.48|16209.19|16129.19|16209.48|16129.48|16209.08|16129.08|10
1730615700000|2024-11-03 06:35:00|16209.2|16129.2|16210.07|16130.07|16210.26|16130.26|16209.19|16129.19|10
1730615710000|2024-11-03 06:35:10|16209.94|16129.94|16209.42|16129.42|16209.94|16129.94|16209.42|16129.42|9
1730615720000|2024-11-03 06:35:20|16208.97|16128.97|16208.17|16128.17|16208.97|16128.97|16208.11|16128.11|10
1730615730000|2024-11-03 06:35:30|16208.19|16128.19|16208.09|16128.09|16208.25|16128.25|16208.07|16128.07|9
1730615740000|2024-11-03 06:35:40|16208.07|16128.07|16208.17|16128.17|16208.25|16128.25|16208.07|16128.07|8
1730615750000|2024-11-03 06:35:50|16208.21|16128.21|16208.27|16128.27|16208.29|16128.29|16208.21|16128.21|7
1730615760000|2024-11-03 06:36:00|16208.33|16128.33|16208.53|16128.53|16208.53|16128.53|16208.33|16128.33|9
1730615770000|2024-11-03 06:36:10|16208.52|16128.52|16208.7|16128.7|16209.11|16129.11|16208.52|16128.52|9
1730615780000|2024-11-03 06:36:20|16208.73|16128.73|16206.9|16126.9|16208.73|16128.73|16206.9|16126.9|10
1730615790000|2024-11-03 06:36:30|16206.27|16126.27|16204.26|16124.26|16206.27|16126.27|16204.26|16124.26|8
1730615800000|2024-11-03 06:36:40|16204.18|16124.18|16203.87|16123.87|16204.18|16124.18|16203.79|16123.79|9
1730615810000|2024-11-03 06:36:50|16203.83|16123.83|16203.51|16123.51|16204.08|16124.08|16203.25|16123.25|8
1730615820000|2024-11-03 06:37:00|16203.64|16123.64|16205.69|16125.69|16205.69|16125.69|16203.64|16123.64|10
1730615830000|2024-11-03 06:37:10|16205.72|16125.72|16210.56|16130.56|16210.56|16130.56|16205.72|16125.72|10
1730615840000|2024-11-03 06:37:20|16210.58|16130.58|16211.23|16131.23|16211.23|16131.23|16210.57|16130.57|8
1730615850000|2024-11-03 06:37:30|16211.31|16131.31|16213.3|16133.3|16213.3|16133.3|16211.31|16131.31|8
1730615860000|2024-11-03 06:37:40|16213.93|16133.93|16214.06|16134.06|16214.6|16134.6|16213.87|16133.87|10
1730615870000|2024-11-03 06:37:50|16214.18|16134.18|16214.47|16134.47|16214.47|16134.47|16214.18|16134.18|8
1730615880000|2024-11-03 06:38:00|16214.52|16134.52|16217.35|16137.35|16217.35|16137.35|16214.52|16134.52|9
1730615890000|2024-11-03 06:38:10|16217.66|16137.66|16217|16137|16217.66|16137.66|16217|16137|10
1730615900000|2024-11-03 06:38:20|16217.64|16137.64|16216.96|16136.96|16217.86|16137.86|16216.74|16136.74|10
1730615910000|2024-11-03 06:38:30|16216.98|16136.98|16220.74|16140.74|16220.74|16140.74|16216.93|16136.93|9
1730615920000|2024-11-03 06:38:40|16220.93|16140.93|16222.62|16142.62|16222.62|16142.62|16220.93|16140.93|7
1730615930000|2024-11-03 06:38:50|16222.84|16142.84|16225.12|16145.12|16225.12|16145.12|16222.84|16142.84|9
1730615940000|2024-11-03 06:39:00|16225.11|16145.11|16225.41|16145.41|16225.41|16145.41|16225.08|16145.08|10
1730615950000|2024-11-03 06:39:10|16225.46|16145.46|16226.33|16146.33|16226.33|16146.33|16225.44|16145.44|9
1730615960000|2024-11-03 06:39:20|16227.32|16147.32|16227.28|16147.28|16227.68|16147.68|16227.26|16147.26|10
1730615970000|2024-11-03 06:39:30|16227.29|16147.29|16227.28|16147.28|16227.29|16147.29|16227.06|16147.06|9
1730615980000|2024-11-03 06:39:40|16227.56|16147.56|16227.41|16147.41|16227.56|16147.56|16227.25|16147.25|9
1730615990000|2024-11-03 06:39:50|16227.56|16147.56|16228.47|16148.47|16228.51|16148.51|16227.56|16147.56|10
1730616000000|2024-11-03 06:40:00|16228.49|16148.49|16229.33|16149.33|16229.33|16149.33|16227.64|16147.64|8
1730616010000|2024-11-03 06:40:10|16229.23|16149.23|16227.97|16147.97|16229.23|16149.23|16227.97|16147.97|9
1730616020000|2024-11-03 06:40:20|16227.54|16147.54|16228.1|16148.1|16228.1|16148.1|16227.48|16147.48|10
1730616030000|2024-11-03 06:40:30|16228.2|16148.2|16227.99|16147.99|16228.22|16148.22|16227.8|16147.8|10
1730616040000|2024-11-03 06:40:40|16227.89|16147.89|16228.63|16148.63|16228.64|16148.64|16227.89|16147.89|10
1730616050000|2024-11-03 06:40:50|16228.61|16148.61|16228.9|16148.9|16228.9|16148.9|16228.61|16148.61|6
1730616060000|2024-11-03 06:41:00|16229.21|16149.21|16229.28|16149.28|16229.36|16149.36|16229.21|16149.21|8
1730616070000|2024-11-03 06:41:10|16229.32|16149.32|16229.7|16149.7|16229.71|16149.71|16229.29|16149.29|9
1730616080000|2024-11-03 06:41:20|16229.72|16149.72|16229.69|16149.69|16229.91|16149.91|16229.69|16149.69|8
1730616090000|2024-11-03 06:41:30|16229.84|16149.84|16230.47|16150.47|16230.47|16150.47|16229.61|16149.61|9
1730616100000|2024-11-03 06:41:40|16230.71|16150.71|16232.89|16152.89|16232.89|16152.89|16230.71|16150.71|10
1730616110000|2024-11-03 06:41:50|16232.9|16152.9|16234.25|16154.25|16234.25|16154.25|16232.9|16152.9|10
1730616120000|2024-11-03 06:42:00|16234.21|16154.21|16235.31|16155.31|16235.64|16155.64|16234.21|16154.21|9
1730616130000|2024-11-03 06:42:10|16234.43|16154.43|16236.7|16156.7|16236.7|16156.7|16234.43|16154.43|10
1730616140000|2024-11-03 06:42:20|16236.44|16156.44|16235.8|16155.8|16236.55|16156.55|16235.63|16155.63|10
1730616150000|2024-11-03 06:42:30|16235.49|16155.49|16236.02|16156.02|16236.1|16156.1|16235.49|16155.49|8
1730616160000|2024-11-03 06:42:40|16236.11|16156.11|16236.27|16156.27|16236.27|16156.27|16236.08|16156.08|10
1730616170000|2024-11-03 06:42:50|16236.41|16156.41|16236.78|16156.78|16237.01|16157.01|16236.39|16156.39|9
1730616180000|2024-11-03 06:43:00|16236.81|16156.81|16236.37|16156.37|16236.82|16156.82|16236.35|16156.35|8
1730616190000|2024-11-03 06:43:10|16236.36|16156.36|16238.47|16158.47|16238.47|16158.47|16236.36|16156.36|9
1730616200000|2024-11-03 06:43:20|16238.51|16158.51|16239.45|16159.45|16239.45|16159.45|16238.51|16158.51|7
1730616210000|2024-11-03 06:43:30|16239.44|16159.44|16240.29|16160.29|16240.29|16160.29|16239.35|16159.35|10
1730616220000|2024-11-03 06:43:40|16240.33|16160.33|16241.07|16161.07|16241.07|16161.07|16240.22|16160.22|10
1730616230000|2024-11-03 06:43:50|16241.18|16161.18|16241.94|16161.94|16241.94|16161.94|16241.18|16161.18|9
1730616240000|2024-11-03 06:44:00|16242.01|16162.01|16242.47|16162.47|16242.49|16162.49|16241.89|16161.89|8
1730616250000|2024-11-03 06:44:10|16242.95|16162.95|16243.77|16163.77|16243.99|16163.99|16242.95|16162.95|10
1730616260000|2024-11-03 06:44:20|16242.58|16162.58|16242.17|16162.17|16242.58|16162.58|16241.93|16161.93|10
1730616270000|2024-11-03 06:44:30|16242.07|16162.07|16242.02|16162.02|16242.07|16162.07|16241.86|16161.86|10
1730616280000|2024-11-03 06:44:40|16242.01|16162.01|16241.94|16161.94|16242.11|16162.11|16241.94|16161.94|9
1730616290000|2024-11-03 06:44:50|16241.9|16161.9|16241.54|16161.54|16241.9|16161.9|16241.54|16161.54|10
1730616300000|2024-11-03 06:45:00|16241.67|16161.67|16241.96|16161.96|16241.96|16161.96|16241.41|16161.41|10
1730616310000|2024-11-03 06:45:10|16241.9|16161.9|16241.35|16161.35|16242.42|16162.42|16241.02|16161.02|10
1730616320000|2024-11-03 06:45:20|16241.29|16161.29|16242.04|16162.04|16242.04|16162.04|16241.27|16161.27|10
1730616330000|2024-11-03 06:45:30|16241.95|16161.95|16242.5|16162.5|16242.5|16162.5|16241.95|16161.95|10
1730616340000|2024-11-03 06:45:40|16242.49|16162.49|16243.09|16163.09|16243.23|16163.23|16242.49|16162.49|8
1730616350000|2024-11-03 06:45:50|16243.21|16163.21|16243.97|16163.97|16246.63|16166.63|16243.21|16163.21|10
1730616360000|2024-11-03 06:46:00|16244.05|16164.05|16245.49|16165.49|16245.5|16165.5|16244.05|16164.05|10
1730616370000|2024-11-03 06:46:10|16245.6|16165.6|16246.88|16166.88|16246.88|16166.88|16245.59|16165.59|9
1730616380000|2024-11-03 06:46:20|16247.02|16167.02|16249.51|16169.51|16249.51|16169.51|16247.02|16167.02|10
1730616390000|2024-11-03 06:46:30|16249.55|16169.55|16252.15|16172.15|16252.15|16172.15|16249.55|16169.55|9
1730616400000|2024-11-03 06:46:40|16253.57|16173.57|16255.6|16175.6|16255.66|16175.66|16253.57|16173.57|10
1730616410000|2024-11-03 06:46:50|16255.58|16175.58|16258.44|16178.44|16258.44|16178.44|16255.58|16175.58|10
1730616420000|2024-11-03 06:47:00|16258.56|16178.56|16260.07|16180.07|16260.07|16180.07|16258.56|16178.56|10
1730616430000|2024-11-03 06:47:10|16261.06|16181.06|16262.43|16182.43|16262.61|16182.61|16261.06|16181.06|10
1730616440000|2024-11-03 06:47:20|16262.78|16182.78|16263.41|16183.41|16263.41|16183.41|16261.17|16181.17|10
1730616450000|2024-11-03 06:47:30|16264.56|16184.56|16273.6|16193.6|16273.6|16193.6|16264.56|16184.56|10
1730616460000|2024-11-03 06:47:40|16273.47|16193.47|16272.43|16192.43|16273.53|16193.53|16272.43|16192.43|10
1730616470000|2024-11-03 06:47:50|16272.29|16192.29|16273.66|16193.66|16273.89|16193.89|16272.29|16192.29|10
1730616480000|2024-11-03 06:48:00|16274.36|16194.36|16273.55|16193.55|16274.36|16194.36|16273.55|16193.55|10
1730616490000|2024-11-03 06:48:10|16272.48|16192.48|16269.52|16189.52|16272.48|16192.48|16269.48|16189.48|10
1730616500000|2024-11-03 06:48:20|16269.87|16189.87|16274.23|16194.23|16274.23|16194.23|16269.87|16189.87|10
1730616510000|2024-11-03 06:48:30|16274.66|16194.66|16278.57|16198.57|16278.57|16198.57|16274.49|16194.49|10
1730616520000|2024-11-03 06:48:40|16278.71|16198.71|16278.81|16198.81|16278.96|16198.96|16278.3|16198.3|10
1730616530000|2024-11-03 06:48:50|16278.72|16198.72|16278.36|16198.36|16278.74|16198.74|16278.21|16198.21|10
1730616540000|2024-11-03 06:49:00|16278.44|16198.44|16278.17|16198.17|16278.57|16198.57|16278.02|16198.02|10
1730616550000|2024-11-03 06:49:10|16277.66|16197.66|16277.92|16197.92|16279.48|16199.48|16277.56|16197.56|10
1730616560000|2024-11-03 06:49:20|16278.68|16198.68|16279.15|16199.15|16279.15|16199.15|16278.51|16198.51|10
1730616570000|2024-11-03 06:49:30|16279.69|16199.69|16277.59|16197.59|16279.94|16199.94|16277.59|16197.59|10
1730616580000|2024-11-03 06:49:40|16277.57|16197.57|16278.16|16198.16|16278.16|16198.16|16277.51|16197.51|9
1730616590000|2024-11-03 06:49:50|16278.12|16198.12|16277.43|16197.43|16278.15|16198.15|16277.25|16197.25|8
1730616600000|2024-11-03 06:50:00|16277.49|16197.49|16275.68|16195.68|16277.54|16197.54|16275.68|16195.68|10
1730616610000|2024-11-03 06:50:10|16275.7|16195.7|16272.69|16192.69|16275.7|16195.7|16272.58|16192.58|9
1730616620000|2024-11-03 06:50:20|16272.74|16192.74|16272.69|16192.69|16272.74|16192.74|16272.01|16192.01|9
1730616630000|2024-11-03 06:50:30|16272.7|16192.7|16272.76|16192.76|16273.03|16193.03|16272.7|16192.7|10
1730616640000|2024-11-03 06:50:40|16272.73|16192.73|16272.7|16192.7|16272.75|16192.75|16272.64|16192.64|9
1730616650000|2024-11-03 06:50:50|16272.73|16192.73|16273.39|16193.39|16273.39|16193.39|16271.08|16191.08|10
1730616660000|2024-11-03 06:51:00|16273.46|16193.46|16271.11|16191.11|16273.57|16193.57|16271.08|16191.08|10
1730616670000|2024-11-03 06:51:10|16270.99|16190.99|16268.53|16188.53|16270.99|16190.99|16268.53|16188.53|10
1730616680000|2024-11-03 06:51:20|16268.51|16188.51|16265.38|16185.38|16268.51|16188.51|16265.38|16185.38|10
1730616690000|2024-11-03 06:51:30|16265.3|16185.3|16260.41|16180.41|16265.4|16185.4|16259.83|16179.83|10
1730616700000|2024-11-03 06:51:40|16260.16|16180.16|16258.74|16178.74|16260.16|16180.16|16258.13|16178.13|9
1730616710000|2024-11-03 06:51:50|16258.26|16178.26|16259.04|16179.04|16259.06|16179.06|16258.26|16178.26|9
1730616720000|2024-11-03 06:52:00|16259.05|16179.05|16257.06|16177.06|16259.05|16179.05|16256.27|16176.27|10
1730616730000|2024-11-03 06:52:10|16257.05|16177.05|16256.1|16176.1|16257.39|16177.39|16256.1|16176.1|10
1730616740000|2024-11-03 06:52:20|16256.05|16176.05|16256.45|16176.45|16256.45|16176.45|16255.77|16175.77|10
1730616750000|2024-11-03 06:52:30|16256.37|16176.37|16253.76|16173.76|16256.39|16176.39|16253.76|16173.76|10
1730616760000|2024-11-03 06:52:40|16253.63|16173.63|16252.54|16172.54|16253.63|16173.63|16252.54|16172.54|9
1730616770000|2024-11-03 06:52:50|16252.17|16172.17|16251.51|16171.51|16252.29|16172.29|16251.51|16171.51|8
1730616780000|2024-11-03 06:53:00|16251.5|16171.5|16253.8|16173.8|16253.87|16173.87|16251.5|16171.5|10
1730616790000|2024-11-03 06:53:10|16253.86|16173.86|16252.82|16172.82|16253.86|16173.86|16252.82|16172.82|9
1730616800000|2024-11-03 06:53:20|16252.74|16172.74|16252.22|16172.22|16253.18|16173.18|16252.22|16172.22|10
1730616810000|2024-11-03 06:53:30|16252.28|16172.28|16252.39|16172.39|16252.56|16172.56|16252.22|16172.22|8
1730616820000|2024-11-03 06:53:40|16252.36|16172.36|16253.09|16173.09|16254.05|16174.05|16252.34|16172.34|9
1730616830000|2024-11-03 06:53:50|16252.65|16172.65|16252.34|16172.34|16252.65|16172.65|16252.25|16172.25|10
1730616840000|2024-11-03 06:54:00|16252.35|16172.35|16253.01|16173.01|16253.01|16173.01|16252.34|16172.34|9
1730616850000|2024-11-03 06:54:10|16253.04|16173.04|16253.4|16173.4|16253.4|16173.4|16252.92|16172.92|10
1730616860000|2024-11-03 06:54:20|16253.43|16173.43|16252.21|16172.21|16253.45|16173.45|16252.21|16172.21|9
1730616870000|2024-11-03 06:54:30|16252.16|16172.16|16251.72|16171.72|16252.16|16172.16|16251.71|16171.71|9
1730616880000|2024-11-03 06:54:40|16251.69|16171.69|16251.06|16171.06|16252.03|16172.03|16251.06|16171.06|10
1730616890000|2024-11-03 06:54:50|16251.31|16171.31|16251.06|16171.06|16251.5|16171.5|16251|16171|10
1730616900000|2024-11-03 06:55:00|16251.08|16171.08|16250.42|16170.42|16251.29|16171.29|16250.42|16170.42|9
1730616910000|2024-11-03 06:55:10|16250.73|16170.73|16249.89|16169.89|16250.79|16170.79|16249.88|16169.88|9
1730616920000|2024-11-03 06:55:20|16249.9|16169.9|16250.16|16170.16|16250.16|16170.16|16249.51|16169.51|7
1730616930000|2024-11-03 06:55:30|16250.23|16170.23|16251.12|16171.12|16251.25|16171.25|16249.76|16169.76|10
1730616940000|2024-11-03 06:55:40|16251.07|16171.07|16250.34|16170.34|16251.07|16171.07|16250.32|16170.32|9
1730616950000|2024-11-03 06:55:50|16250.35|16170.35|16250.18|16170.18|16250.49|16170.49|16249.8|16169.8|10
1730616960000|2024-11-03 06:56:00|16250.22|16170.22|16251.08|16171.08|16251.08|16171.08|16249.47|16169.47|10
1730616970000|2024-11-03 06:56:10|16252.65|16172.65|16251.95|16171.95|16252.84|16172.84|16251.95|16171.95|8
1730616980000|2024-11-03 06:56:20|16251.92|16171.92|16252.64|16172.64|16252.84|16172.84|16251.92|16171.92|9
1730616990000|2024-11-03 06:56:30|16252.49|16172.49|16252.76|16172.76|16252.76|16172.76|16252.42|16172.42|10
1730617000000|2024-11-03 06:56:40|16252.8|16172.8|16253.86|16173.86|16253.97|16173.97|16252.8|16172.8|9
1730617010000|2024-11-03 06:56:50|16253.7|16173.7|16254.31|16174.31|16254.34|16174.34|16253.7|16173.7|7
1730617020000|2024-11-03 06:57:00|16255.89|16175.89|16253.73|16173.73|16255.89|16175.89|16253.73|16173.73|6
1730617030000|2024-11-03 06:57:10|16253.74|16173.74|16253.8|16173.8|16253.91|16173.91|16253.74|16173.74|7
1730617040000|2024-11-03 06:57:20|16253.79|16173.79|16253.87|16173.87|16253.87|16173.87|16253.67|16173.67|10
1730617050000|2024-11-03 06:57:30|16253.95|16173.95|16254.3|16174.3|16254.3|16174.3|16253.95|16173.95|9
1730617060000|2024-11-03 06:57:40|16254.35|16174.35|16254.36|16174.36|16254.67|16174.67|16254.35|16174.35|10
1730617070000|2024-11-03 06:57:50|16254.37|16174.37|16254.29|16174.29|16254.37|16174.37|16254.27|16174.27|5
1730617080000|2024-11-03 06:58:00|16254.45|16174.45|16254.54|16174.54|16254.68|16174.68|16254.45|16174.45|9
1730617090000|2024-11-03 06:58:10|16254.55|16174.55|16255.06|16175.06|16255.15|16175.15|16254.55|16174.55|9
1730617100000|2024-11-03 06:58:20|16255.13|16175.13|16255.41|16175.41|16255.41|16175.41|16254.83|16174.83|7
1730617110000|2024-11-03 06:58:30|16255.46|16175.46|16255.58|16175.58|16255.58|16175.58|16255.36|16175.36|10
1730617120000|2024-11-03 06:58:40|16255.43|16175.43|16254.96|16174.96|16255.43|16175.43|16254.96|16174.96|7
1730617130000|2024-11-03 06:58:50|16254.9|16174.9|16254.34|16174.34|16254.9|16174.9|16254.34|16174.34|8
1730617140000|2024-11-03 06:59:00|16254.37|16174.37|16253.95|16173.95|16254.37|16174.37|16253.95|16173.95|9
1730617150000|2024-11-03 06:59:10|16253.9|16173.9|16253.67|16173.67|16253.91|16173.91|16253.67|16173.67|7
1730617160000|2024-11-03 06:59:20|16253.66|16173.66|16253.55|16173.55|16253.66|16173.66|16253.55|16173.55|5
1730617170000|2024-11-03 06:59:30|16253.36|16173.36|16253.4|16173.4|16253.4|16173.4|16253|16173|10
1730617180000|2024-11-03 06:59:40|16254.02|16174.02|16255.43|16175.43|16255.43|16175.43|16254.02|16174.02|10
1730617190000|2024-11-03 06:59:50|16255.45|16175.45|16255.54|16175.54|16255.54|16175.54|16255.45|16175.45|7
1730617200000|2024-11-03 07:00:00|16255.55|16175.55|16255.26|16175.26|16256.03|16176.03|16255.26|16175.26|9
1730617210000|2024-11-03 07:00:10|16254.9|16174.9|16254.88|16174.88|16255.64|16175.64|16254.88|16174.88|10
1730617220000|2024-11-03 07:00:20|16255.07|16175.07|16254.63|16174.63|16255.17|16175.17|16254.63|16174.63|10
1730617230000|2024-11-03 07:00:30|16254.8|16174.8|16255|16175|16255|16175|16254.57|16174.57|9
1730617240000|2024-11-03 07:00:40|16255.09|16175.09|16255.03|16175.03|16255.37|16175.37|16255.03|16175.03|10
1730617250000|2024-11-03 07:00:50|16255.02|16175.02|16255.04|16175.04|16255.23|16175.23|16255.02|16175.02|8
1730617260000|2024-11-03 07:01:00|16254.97|16174.97|16253.66|16173.66|16255|16175|16253.65|16173.65|10
1730617270000|2024-11-03 07:01:10|16253.61|16173.61|16251.74|16171.74|16253.61|16173.61|16251.74|16171.74|10
1730617280000|2024-11-03 07:01:20|16251.89|16171.89|16237.83|16157.83|16252.13|16172.13|16237.74|16157.74|10
1730617290000|2024-11-03 07:01:30|16238.3|16158.3|16239.68|16159.68|16239.68|16159.68|16238.3|16158.3|10
1730617300000|2024-11-03 07:01:40|16239.94|16159.94|16240.17|16160.17|16240.31|16160.31|16239.94|16159.94|8
1730617310000|2024-11-03 07:01:50|16240.05|16160.05|16239.63|16159.63|16240.05|16160.05|16239.55|16159.55|9
1730617320000|2024-11-03 07:02:00|16239.56|16159.56|16236.85|16156.85|16239.56|16159.56|16236.66|16156.66|10
1730617330000|2024-11-03 07:02:10|16236.82|16156.82|16236.79|16156.79|16237.02|16157.02|16236.47|16156.47|10
1730617340000|2024-11-03 07:02:20|16236.71|16156.71|16237.39|16157.39|16237.43|16157.43|16236.66|16156.66|9
1730617350000|2024-11-03 07:02:30|16237.42|16157.42|16236.72|16156.72|16237.42|16157.42|16236.54|16156.54|9
1730617360000|2024-11-03 07:02:40|16236.67|16156.67|16236.58|16156.58|16236.69|16156.69|16236.58|16156.58|10
1730617370000|2024-11-03 07:02:50|16236.63|16156.63|16236.91|16156.91|16236.91|16156.91|16236.63|16156.63|7
1730617380000|2024-11-03 07:03:00|16237.54|16157.54|16238.94|16158.94|16239.89|16159.89|16237.53|16157.53|10
1730617390000|2024-11-03 07:03:10|16239.26|16159.26|16239.84|16159.84|16239.84|16159.84|16239.19|16159.19|10
1730617400000|2024-11-03 07:03:20|16239.85|16159.85|16239.86|16159.86|16239.96|16159.96|16239.85|16159.85|10
1730617410000|2024-11-03 07:03:30|16239.88|16159.88|16239.41|16159.41|16240.07|16160.07|16239.41|16159.41|9
1730617420000|2024-11-03 07:03:40|16239.36|16159.36|16239.01|16159.01|16239.36|16159.36|16238.94|16158.94|10
1730617430000|2024-11-03 07:03:50|16239.02|16159.02|16238.83|16158.83|16239.09|16159.09|16238.83|16158.83|7
1730617440000|2024-11-03 07:04:00|16238.63|16158.63|16240.25|16160.25|16240.25|16160.25|16238.63|16158.63|10
1730617450000|2024-11-03 07:04:10|16240.34|16160.34|16241.27|16161.27|16241.38|16161.38|16240.34|16160.34|10
1730617460000|2024-11-03 07:04:20|16241.24|16161.24|16244.12|16164.12|16244.12|16164.12|16241.18|16161.18|9
1730617470000|2024-11-03 07:04:30|16244.16|16164.16|16244.11|16164.11|16244.28|16164.28|16244.11|16164.11|10
1730617480000|2024-11-03 07:04:40|16244.07|16164.07|16251.8|16171.8|16251.8|16171.8|16244.07|16164.07|8
1730617490000|2024-11-03 07:04:50|16251.81|16171.81|16256.26|16176.26|16256.26|16176.26|16251.79|16171.79|10
1730617500000|2024-11-03 07:05:00|16256.71|16176.71|16260.39|16180.39|16260.39|16180.39|16256.71|16176.71|10
1730617510000|2024-11-03 07:05:10|16260.5|16180.5|16262.1|16182.1|16262.1|16182.1|16260.5|16180.5|9
1730617520000|2024-11-03 07:05:20|16262.24|16182.24|16267.56|16187.56|16267.56|16187.56|16262.23|16182.23|10
1730617530000|2024-11-03 07:05:30|16267.58|16187.58|16268.26|16188.26|16268.51|16188.51|16267.58|16187.58|10
1730617540000|2024-11-03 07:05:40|16268.32|16188.32|16268.26|16188.26|16268.68|16188.68|16268.26|16188.26|10
1730617550000|2024-11-03 07:05:50|16268.21|16188.21|16265.25|16185.25|16268.42|16188.42|16265.25|16185.25|10
1730617560000|2024-11-03 07:06:00|16267.03|16187.03|16265.25|16185.25|16267.03|16187.03|16265.25|16185.25|10
1730617570000|2024-11-03 07:06:10|16264.58|16184.58|16264.17|16184.17|16265.01|16185.01|16264.17|16184.17|10
1730617580000|2024-11-03 07:06:20|16264.18|16184.18|16263.59|16183.59|16264.32|16184.32|16263.59|16183.59|10
1730617590000|2024-11-03 07:06:30|16263.24|16183.24|16262.66|16182.66|16263.24|16183.24|16262.15|16182.15|10
1730617600000|2024-11-03 07:06:40|16262.67|16182.67|16262.74|16182.74|16263.29|16183.29|16262.58|16182.58|10
1730617610000|2024-11-03 07:06:50|16263.03|16183.03|16263.52|16183.52|16263.67|16183.67|16263.03|16183.03|9
1730617620000|2024-11-03 07:07:00|16263.57|16183.57|16263.72|16183.72|16263.94|16183.94|16263.56|16183.56|10
1730617630000|2024-11-03 07:07:10|16263.71|16183.71|16263.49|16183.49|16263.81|16183.81|16263.32|16183.32|10
1730617640000|2024-11-03 07:07:20|16263.61|16183.61|16263.39|16183.39|16263.8|16183.8|16263.28|16183.28|10
1730617650000|2024-11-03 07:07:30|16263.34|16183.34|16266.16|16186.16|16266.16|16186.16|16263.34|16183.34|10
1730617660000|2024-11-03 07:07:40|16266.11|16186.11|16265.37|16185.37|16266.23|16186.23|16265.37|16185.37|9
1730617670000|2024-11-03 07:07:50|16264.67|16184.67|16265.35|16185.35|16265.35|16185.35|16264.66|16184.66|9
1730617680000|2024-11-03 07:08:00|16265.31|16185.31|16265.35|16185.35|16265.55|16185.55|16265.31|16185.31|9
1730617690000|2024-11-03 07:08:10|16265.32|16185.32|16264.96|16184.96|16265.34|16185.34|16264.88|16184.88|9
1730617700000|2024-11-03 07:08:20|16264.89|16184.89|16264.8|16184.8|16264.89|16184.89|16264.76|16184.76|9
1730617710000|2024-11-03 07:08:30|16264.81|16184.81|16264.8|16184.8|16264.81|16184.81|16264.37|16184.37|10
1730617720000|2024-11-03 07:08:40|16264.64|16184.64|16264.6|16184.6|16264.71|16184.71|16264.28|16184.28|10
1730617730000|2024-11-03 07:08:50|16264.51|16184.51|16264.68|16184.68|16264.74|16184.74|16264.48|16184.48|9
1730617740000|2024-11-03 07:09:00|16264.74|16184.74|16264.62|16184.62|16264.78|16184.78|16264.62|16184.62|9
1730617750000|2024-11-03 07:09:10|16264.68|16184.68|16262.15|16182.15|16264.71|16184.71|16262.13|16182.13|7
1730617760000|2024-11-03 07:09:20|16262.14|16182.14|16262.27|16182.27|16262.34|16182.34|16262.14|16182.14|8
1730617770000|2024-11-03 07:09:30|16262.34|16182.34|16262.5|16182.5|16262.54|16182.54|16262.32|16182.32|7
1730617780000|2024-11-03 07:09:40|16262.46|16182.46|16264.32|16184.32|16264.32|16184.32|16262.43|16182.43|10
1730617790000|2024-11-03 07:09:50|16264.31|16184.31|16264.21|16184.21|16264.65|16184.65|16264.21|16184.21|9
1730617800000|2024-11-03 07:10:00|16264.36|16184.36|16264.49|16184.49|16264.52|16184.52|16264.3|16184.3|10
1730617810000|2024-11-03 07:10:10|16264.52|16184.52|16264.5|16184.5|16265.05|16185.05|16264.39|16184.39|9
1730617820000|2024-11-03 07:10:20|16264.58|16184.58|16264.1|16184.1|16264.86|16184.86|16263.89|16183.89|9
1730617830000|2024-11-03 07:10:30|16264.14|16184.14|16264.72|16184.72|16264.72|16184.72|16264.14|16184.14|8
1730617840000|2024-11-03 07:10:40|16264.73|16184.73|16264.7|16184.7|16264.78|16184.78|16264.29|16184.29|9
1730617850000|2024-11-03 07:10:50|16264.5|16184.5|16266.41|16186.41|16266.41|16186.41|16263.93|16183.93|10
1730617860000|2024-11-03 07:11:00|16266.34|16186.34|16266.33|16186.33|16266.34|16186.34|16266.13|16186.13|9
1730617870000|2024-11-03 07:11:10|16266.32|16186.32|16266.53|16186.53|16266.77|16186.77|16266.32|16186.32|10
1730617880000|2024-11-03 07:11:20|16266.63|16186.63|16266.46|16186.46|16266.82|16186.82|16266.4|16186.4|9
1730617890000|2024-11-03 07:11:30|16266.61|16186.61|16266.22|16186.22|16266.65|16186.65|16265.97|16185.97|10
1730617900000|2024-11-03 07:11:40|16266.42|16186.42|16265.23|16185.23|16266.92|16186.92|16265.23|16185.23|10
1730617910000|2024-11-03 07:11:50|16265.24|16185.24|16266.68|16186.68|16266.68|16186.68|16265.24|16185.24|10
1730617920000|2024-11-03 07:12:00|16266.97|16186.97|16265.3|16185.3|16266.97|16186.97|16265.3|16185.3|9
1730617930000|2024-11-03 07:12:10|16265.12|16185.12|16263.27|16183.27|16265.12|16185.12|16263.27|16183.27|10
1730617940000|2024-11-03 07:12:20|16263.29|16183.29|16263.28|16183.28|16263.36|16183.36|16263.25|16183.25|8
1730617950000|2024-11-03 07:12:30|16263.26|16183.26|16265.65|16185.65|16265.72|16185.72|16263.26|16183.26|10
1730617960000|2024-11-03 07:12:40|16265.61|16185.61|16263.12|16183.12|16265.61|16185.61|16263.12|16183.12|9
1730617970000|2024-11-03 07:12:50|16264.28|16184.28|16263.1|16183.1|16264.28|16184.28|16262.73|16182.73|10
1730617980000|2024-11-03 07:13:00|16263.02|16183.02|16265.83|16185.83|16265.83|16185.83|16263.02|16183.02|10
1730617990000|2024-11-03 07:13:10|16265.85|16185.85|16269.89|16189.89|16269.89|16189.89|16265.85|16185.85|10
1730618000000|2024-11-03 07:13:20|16270.45|16190.45|16271.56|16191.56|16271.56|16191.56|16270.45|16190.45|9
1730618010000|2024-11-03 07:13:30|16271.61|16191.61|16272.13|16192.13|16272.13|16192.13|16271.54|16191.54|9
1730618020000|2024-11-03 07:13:40|16272.17|16192.17|16269.86|16189.86|16272.17|16192.17|16269.67|16189.67|10
1730618030000|2024-11-03 07:13:50|16269.32|16189.32|16270.1|16190.1|16270.1|16190.1|16269.05|16189.05|9
1730618040000|2024-11-03 07:14:00|16270.63|16190.63|16269.15|16189.15|16271.05|16191.05|16269.15|16189.15|10
1730618050000|2024-11-03 07:14:10|16269.14|16189.14|16267.99|16187.99|16269.14|16189.14|16267.99|16187.99|9
1730618060000|2024-11-03 07:14:20|16268|16188|16267.81|16187.81|16268|16188|16267.57|16187.57|8
1730618070000|2024-11-03 07:14:30|16267.79|16187.79|16267.62|16187.62|16267.79|16187.79|16267.62|16187.62|8
1730618080000|2024-11-03 07:14:40|16267.61|16187.61|16267.48|16187.48|16267.65|16187.65|16267.46|16187.46|10
1730618090000|2024-11-03 07:14:50|16267.92|16187.92|16268.59|16188.59|16268.63|16188.63|16267.92|16187.92|10
1730618100000|2024-11-03 07:15:00|16268.76|16188.76|16268.67|16188.67|16268.84|16188.84|16268.52|16188.52|10
1730618110000|2024-11-03 07:15:10|16268.3|16188.3|16268.18|16188.18|16268.3|16188.3|16267.7|16187.7|10
1730618120000|2024-11-03 07:15:20|16268.2|16188.2|16268.4|16188.4|16268.4|16188.4|16265.86|16185.86|10
1730618130000|2024-11-03 07:15:30|16268.34|16188.34|16267.84|16187.84|16268.34|16188.34|16267.78|16187.78|9
1730618140000|2024-11-03 07:15:40|16267.86|16187.86|16269.01|16189.01|16269.02|16189.02|16267.84|16187.84|10
1730618150000|2024-11-03 07:15:50|16269.06|16189.06|16269.37|16189.37|16269.87|16189.87|16269.06|16189.06|10
1730618160000|2024-11-03 07:16:00|16269.34|16189.34|16270.78|16190.78|16270.78|16190.78|16269.34|16189.34|9
1730618170000|2024-11-03 07:16:10|16270.57|16190.57|16269.57|16189.57|16270.57|16190.57|16269.57|16189.57|8
1730618180000|2024-11-03 07:16:20|16269.62|16189.62|16269.19|16189.19|16270.18|16190.18|16267.75|16187.75|10
1730618190000|2024-11-03 07:16:30|16269.14|16189.14|16269.5|16189.5|16269.5|16189.5|16268.98|16188.98|9
1730618200000|2024-11-03 07:16:40|16269.72|16189.72|16269.59|16189.59|16269.81|16189.81|16269.53|16189.53|10
1730618210000|2024-11-03 07:16:50|16269.61|16189.61|16268.24|16188.24|16269.61|16189.61|16268.24|16188.24|9
1730618220000|2024-11-03 07:17:00|16268.37|16188.37|16267.27|16187.27|16268.37|16188.37|16267.27|16187.27|8
1730618230000|2024-11-03 07:17:10|16267.13|16187.13|16265.09|16185.09|16267.13|16187.13|16265.09|16185.09|10
1730618240000|2024-11-03 07:17:20|16265.13|16185.13|16264.36|16184.36|16265.13|16185.13|16264.35|16184.35|9
1730618250000|2024-11-03 07:17:30|16264.38|16184.38|16263.88|16183.88|16264.41|16184.41|16263.88|16183.88|9
1730618260000|2024-11-03 07:17:40|16263.92|16183.92|16262.11|16182.11|16263.98|16183.98|16262.11|16182.11|10
1730618270000|2024-11-03 07:17:50|16262.1|16182.1|16259.4|16179.4|16262.1|16182.1|16259.3|16179.3|10
1730618280000|2024-11-03 07:18:00|16259.37|16179.37|16259.31|16179.31|16259.39|16179.39|16258.97|16178.97|9
1730618290000|2024-11-03 07:18:10|16259.29|16179.29|16257.92|16177.92|16259.29|16179.29|16257.92|16177.92|10
1730618300000|2024-11-03 07:18:20|16257.82|16177.82|16257.93|16177.93|16257.95|16177.95|16257.51|16177.51|10
1730618310000|2024-11-03 07:18:30|16257.99|16177.99|16257.74|16177.74|16258.05|16178.05|16257.74|16177.74|8
1730618320000|2024-11-03 07:18:40|16257.6|16177.6|16257.99|16177.99|16257.99|16177.99|16257.54|16177.54|10
1730618330000|2024-11-03 07:18:50|16258.06|16178.06|16257.87|16177.87|16258.06|16178.06|16257.84|16177.84|9
1730618340000|2024-11-03 07:19:00|16257.89|16177.89|16257.98|16177.98|16258.44|16178.44|16257.89|16177.89|8
1730618350000|2024-11-03 07:19:10|16257.95|16177.95|16257.1|16177.1|16257.95|16177.95|16257.08|16177.08|8
1730618360000|2024-11-03 07:19:20|16257.19|16177.19|16255.68|16175.68|16257.19|16177.19|16255.68|16175.68|9
1730618370000|2024-11-03 07:19:30|16255.65|16175.65|16255.47|16175.47|16255.74|16175.74|16255.45|16175.45|9
1730618380000|2024-11-03 07:19:40|16255.48|16175.48|16254.91|16174.91|16255.48|16175.48|16254.78|16174.78|7
1730618390000|2024-11-03 07:19:50|16254.87|16174.87|16255.08|16175.08|16255.2|16175.2|16254.87|16174.87|8
1730618400000|2024-11-03 07:20:00|16255.07|16175.07|16255.42|16175.42|16255.61|16175.61|16255.06|16175.06|10
1730618410000|2024-11-03 07:20:10|16255.41|16175.41|16254.15|16174.15|16255.57|16175.57|16254.15|16174.15|10
1730618420000|2024-11-03 07:20:20|16254.22|16174.22|16252.56|16172.56|16254.22|16174.22|16252.56|16172.56|7
1730618430000|2024-11-03 07:20:30|16252.02|16172.02|16250.89|16170.89|16252.1|16172.1|16250.89|16170.89|9
1730618440000|2024-11-03 07:20:40|16250.52|16170.52|16250.87|16170.87|16251.24|16171.24|16250.52|16170.52|10
1730618450000|2024-11-03 07:20:50|16250.86|16170.86|16253.55|16173.55|16253.59|16173.59|16250.86|16170.86|8
1730618460000|2024-11-03 07:21:00|16253.63|16173.63|16252.87|16172.87|16254.09|16174.09|16252.87|16172.87|10
1730618470000|2024-11-03 07:21:10|16252.85|16172.85|16252.58|16172.58|16252.85|16172.85|16252.58|16172.58|9
1730618480000|2024-11-03 07:21:20|16252.61|16172.61|16252.73|16172.73|16252.73|16172.73|16252.4|16172.4|9
1730618490000|2024-11-03 07:21:30|16252.86|16172.86|16252|16172|16252.86|16172.86|16251.92|16171.92|10
1730618500000|2024-11-03 07:21:40|16252.04|16172.04|16252.23|16172.23|16252.38|16172.38|16251.98|16171.98|9
1730618510000|2024-11-03 07:21:50|16252.14|16172.14|16252.26|16172.26|16252.3|16172.3|16252.11|16172.11|10
1730618520000|2024-11-03 07:22:00|16252.33|16172.33|16251.83|16171.83|16252.33|16172.33|16251.66|16171.66|8
1730618530000|2024-11-03 07:22:10|16251.8|16171.8|16250.79|16170.79|16251.81|16171.81|16250.7|16170.7|8
1730618540000|2024-11-03 07:22:20|16250.75|16170.75|16250.09|16170.09|16250.75|16170.75|16250.09|16170.09|10
1730618550000|2024-11-03 07:22:30|16250.07|16170.07|16249.99|16169.99|16250.07|16170.07|16249.46|16169.46|8
1730618560000|2024-11-03 07:22:40|16249.95|16169.95|16250.26|16170.26|16250.36|16170.36|16249.94|16169.94|9
1730618570000|2024-11-03 07:22:50|16250.27|16170.27|16250.96|16170.96|16251.26|16171.26|16250.27|16170.27|10
1730618580000|2024-11-03 07:23:00|16250.92|16170.92|16250.13|16170.13|16250.92|16170.92|16250.13|16170.13|9
1730618590000|2024-11-03 07:23:10|16250.23|16170.23|16248.44|16168.44|16250.23|16170.23|16248.42|16168.42|9
1730618600000|2024-11-03 07:23:20|16248.09|16168.09|16246.71|16166.71|16248.09|16168.09|16246.71|16166.71|10
1730618610000|2024-11-03 07:23:30|16246.68|16166.68|16246.03|16166.03|16246.71|16166.71|16246.03|16166.03|7
1730618620000|2024-11-03 07:23:40|16246.07|16166.07|16246.32|16166.32|16246.63|16166.63|16246.05|16166.05|9
1730618630000|2024-11-03 07:23:50|16246.36|16166.36|16244.4|16164.4|16246.71|16166.71|16244.4|16164.4|10
1730618640000|2024-11-03 07:24:00|16244.14|16164.14|16243.78|16163.78|16244.15|16164.15|16243.78|16163.78|8
1730618650000|2024-11-03 07:24:10|16243.8|16163.8|16242.73|16162.73|16243.82|16163.82|16242.73|16162.73|9
1730618660000|2024-11-03 07:24:20|16242.88|16162.88|16242.25|16162.25|16243.04|16163.04|16241.42|16161.42|8
1730618670000|2024-11-03 07:24:30|16242.63|16162.63|16242.32|16162.32|16242.78|16162.78|16242.28|16162.28|10
1730618680000|2024-11-03 07:24:40|16242.3|16162.3|16242.61|16162.61|16242.74|16162.74|16242.29|16162.29|10
1730618690000|2024-11-03 07:24:50|16242.68|16162.68|16243.56|16163.56|16243.56|16163.56|16242.65|16162.65|10
1730618700000|2024-11-03 07:25:00|16243.5|16163.5|16243.04|16163.04|16243.5|16163.5|16242.94|16162.94|10
1730618710000|2024-11-03 07:25:10|16243.06|16163.06|16243.01|16163.01|16243.38|16163.38|16243.01|16163.01|8
1730618720000|2024-11-03 07:25:20|16242.95|16162.95|16242.36|16162.36|16243.05|16163.05|16242.36|16162.36|10
1730618730000|2024-11-03 07:25:30|16242.46|16162.46|16244.71|16164.71|16244.71|16164.71|16242.42|16162.42|10
1730618740000|2024-11-03 07:25:40|16244.94|16164.94|16244.76|16164.76|16244.94|16164.94|16244.7|16164.7|9
1730618750000|2024-11-03 07:25:50|16244.69|16164.69|16243.77|16163.77|16244.69|16164.69|16243.77|16163.77|10
1730618760000|2024-11-03 07:26:00|16243.75|16163.75|16240.88|16160.88|16244.12|16164.12|16240.88|16160.88|10
1730618770000|2024-11-03 07:26:10|16240.71|16160.71|16239.3|16159.3|16240.71|16160.71|16239.2|16159.2|10
1730618780000|2024-11-03 07:26:20|16239.4|16159.4|16239.65|16159.65|16239.74|16159.74|16239.03|16159.03|10
1730618790000|2024-11-03 07:26:30|16239.66|16159.66|16239.52|16159.52|16239.72|16159.72|16239.44|16159.44|9
1730618800000|2024-11-03 07:26:40|16239.55|16159.55|16240.03|16160.03|16240.03|16160.03|16239.55|16159.55|10
1730618810000|2024-11-03 07:26:50|16239.96|16159.96|16240.21|16160.21|16240.25|16160.25|16239.96|16159.96|10
1730618820000|2024-11-03 07:27:00|16240.32|16160.32|16239.77|16159.77|16240.32|16160.32|16239.67|16159.67|8
1730618830000|2024-11-03 07:27:10|16239.7|16159.7|16239.59|16159.59|16239.79|16159.79|16239.59|16159.59|10
1730618840000|2024-11-03 07:27:20|16239.66|16159.66|16239.75|16159.75|16239.76|16159.76|16239.66|16159.66|6
1730618850000|2024-11-03 07:27:30|16239.78|16159.78|16240.15|16160.15|16240.15|16160.15|16238.17|16158.17|7
1730618860000|2024-11-03 07:27:40|16240.44|16160.44|16239.5|16159.5|16240.65|16160.65|16239.5|16159.5|9
1730618870000|2024-11-03 07:27:50|16239.42|16159.42|16236.89|16156.89|16239.42|16159.42|16236.89|16156.89|10
1730618880000|2024-11-03 07:28:00|16236.86|16156.86|16237.47|16157.47|16237.47|16157.47|16236.73|16156.73|10
1730618890000|2024-11-03 07:28:10|16237.51|16157.51|16237.82|16157.82|16237.91|16157.91|16237.5|16157.5|10
1730618900000|2024-11-03 07:28:20|16237.7|16157.7|16237.55|16157.55|16237.7|16157.7|16236.99|16156.99|9
1730618910000|2024-11-03 07:28:30|16237.47|16157.47|16236.86|16156.86|16237.47|16157.47|16236.84|16156.84|8
1730618920000|2024-11-03 07:28:40|16236.87|16156.87|16237.53|16157.53|16237.55|16157.55|16236.87|16156.87|9
1730618930000|2024-11-03 07:28:50|16237.56|16157.56|16237.51|16157.51|16237.82|16157.82|16237.44|16157.44|9
1730618940000|2024-11-03 07:29:00|16237.54|16157.54|16237.49|16157.49|16237.55|16157.55|16237.44|16157.44|7
1730618950000|2024-11-03 07:29:10|16237.51|16157.51|16237.87|16157.87|16237.87|16157.87|16237.41|16157.41|8
1730618960000|2024-11-03 07:29:20|16237.88|16157.88|16235.4|16155.4|16239.25|16159.25|16235.4|16155.4|9
1730618970000|2024-11-03 07:29:30|16234.91|16154.91|16234.39|16154.39|16235.11|16155.11|16234.13|16154.13|10
1730618980000|2024-11-03 07:29:40|16234.43|16154.43|16234.36|16154.36|16234.56|16154.56|16234.36|16154.36|6
1730618990000|2024-11-03 07:29:50|16234.39|16154.39|16236.4|16156.4|16236.4|16156.4|16234.39|16154.39|9
1730619000000|2024-11-03 07:30:00|16235.59|16155.59|16235.97|16155.97|16236.09|16156.09|16235.57|16155.57|10
1730619010000|2024-11-03 07:30:10|16235.91|16155.91|16234.97|16154.97|16236.18|16156.18|16234.97|16154.97|10
1730619020000|2024-11-03 07:30:20|16235.53|16155.53|16236.23|16156.23|16236.34|16156.34|16235.53|16155.53|10
1730619030000|2024-11-03 07:30:30|16236.19|16156.19|16236.63|16156.63|16236.63|16156.63|16235.96|16155.96|10
1730619040000|2024-11-03 07:30:40|16236.67|16156.67|16238.07|16158.07|16238.07|16158.07|16236.67|16156.67|10
1730619050000|2024-11-03 07:30:50|16238.14|16158.14|16238.66|16158.66|16238.66|16158.66|16238.14|16158.14|7
1730619060000|2024-11-03 07:31:00|16238.59|16158.59|16238.55|16158.55|16238.59|16158.59|16238.42|16158.42|10
1730619070000|2024-11-03 07:31:10|16238.61|16158.61|16238.35|16158.35|16239.04|16159.04|16238.35|16158.35|10
1730619080000|2024-11-03 07:31:20|16238.4|16158.4|16237.97|16157.97|16238.4|16158.4|16237.97|16157.97|7
1730619090000|2024-11-03 07:31:30|16237.91|16157.91|16238.55|16158.55|16238.55|16158.55|16237.91|16157.91|9
1730619100000|2024-11-03 07:31:40|16238.56|16158.56|16238.43|16158.43|16238.58|16158.58|16238.41|16158.41|8
1730619110000|2024-11-03 07:31:50|16237.94|16157.94|16237.15|16157.15|16237.94|16157.94|16237.14|16157.14|9
1730619120000|2024-11-03 07:32:00|16237.14|16157.14|16236.31|16156.31|16237.15|16157.15|16236.31|16156.31|9
1730619130000|2024-11-03 07:32:10|16236.45|16156.45|16235.4|16155.4|16236.53|16156.53|16235.4|16155.4|9
1730619140000|2024-11-03 07:32:20|16235.41|16155.41|16235.08|16155.08|16235.41|16155.41|16234.9|16154.9|10
1730619150000|2024-11-03 07:32:30|16235.14|16155.14|16235.31|16155.31|16235.59|16155.59|16235.14|16155.14|9
1730619160000|2024-11-03 07:32:40|16235.2|16155.2|16234.65|16154.65|16235.2|16155.2|16234.65|16154.65|9
1730619170000|2024-11-03 07:32:50|16234.81|16154.81|16235.09|16155.09|16235.65|16155.65|16234.72|16154.72|9
1730619180000|2024-11-03 07:33:00|16235.08|16155.08|16235.63|16155.63|16235.63|16155.63|16235.08|16155.08|7
1730619190000|2024-11-03 07:33:10|16235.66|16155.66|16234.72|16154.72|16235.67|16155.67|16234.72|16154.72|9
1730619200000|2024-11-03 07:33:20|16234.82|16154.82|16234.54|16154.54|16234.82|16154.82|16234.28|16154.28|10
1730619210000|2024-11-03 07:33:30|16234.81|16154.81|16234.68|16154.68|16235.12|16155.12|16234.52|16154.52|10
1730619220000|2024-11-03 07:33:40|16234.7|16154.7|16233.99|16153.99|16235.09|16155.09|16233.72|16153.72|10
1730619230000|2024-11-03 07:33:50|16233.97|16153.97|16232.92|16152.92|16233.97|16153.97|16232.92|16152.92|8
1730619240000|2024-11-03 07:34:00|16232.77|16152.77|16233.18|16153.18|16233.2|16153.2|16232.6|16152.6|10
1730619250000|2024-11-03 07:34:10|16233.14|16153.14|16232.85|16152.85|16233.14|16153.14|16232.85|16152.85|6
1730619260000|2024-11-03 07:34:20|16232.75|16152.75|16231.42|16151.42|16232.75|16152.75|16231.42|16151.42|7
1730619270000|2024-11-03 07:34:30|16231.38|16151.38|16229.96|16149.96|16231.39|16151.39|16229.91|16149.91|9
1730619280000|2024-11-03 07:34:40|16229.55|16149.55|16229.55|16149.55|16229.55|16149.55|16229.24|16149.24|8
1730619290000|2024-11-03 07:34:50|16229.69|16149.69|16228.75|16148.75|16229.73|16149.73|16228.68|16148.68|10
1730619300000|2024-11-03 07:35:00|16228.79|16148.79|16230.04|16150.04|16230.04|16150.04|16228.79|16148.79|10
1730619310000|2024-11-03 07:35:10|16229.62|16149.62|16231.95|16151.95|16231.95|16151.95|16229.61|16149.61|8
1730619320000|2024-11-03 07:35:20|16231.96|16151.96|16234.06|16154.06|16234.06|16154.06|16231.96|16151.96|8
1730619330000|2024-11-03 07:35:30|16234.8|16154.8|16236.05|16156.05|16236.05|16156.05|16234.8|16154.8|10
1730619340000|2024-11-03 07:35:40|16235.98|16155.98|16236.36|16156.36|16236.36|16156.36|16235.98|16155.98|8
1730619350000|2024-11-03 07:35:50|16236.44|16156.44|16236.3|16156.3|16236.5|16156.5|16236.3|16156.3|9
1730619360000|2024-11-03 07:36:00|16236.27|16156.27|16236.22|16156.22|16236.27|16156.27|16236.08|16156.08|9
1730619370000|2024-11-03 07:36:10|16236.28|16156.28|16236.29|16156.29|16236.31|16156.31|16235.74|16155.74|8
1730619380000|2024-11-03 07:36:20|16236.07|16156.07|16235.62|16155.62|16236.07|16156.07|16235.5|16155.5|9
1730619390000|2024-11-03 07:36:30|16235.69|16155.69|16235.66|16155.66|16235.7|16155.7|16235.42|16155.42|10
1730619400000|2024-11-03 07:36:40|16235.35|16155.35|16234.8|16154.8|16235.36|16155.36|16234.8|16154.8|9
1730619410000|2024-11-03 07:36:50|16234.67|16154.67|16234.52|16154.52|16234.89|16154.89|16234.52|16154.52|9
1730619420000|2024-11-03 07:37:00|16234.44|16154.44|16233.97|16153.97|16234.44|16154.44|16233.57|16153.57|10
1730619430000|2024-11-03 07:37:10|16233.93|16153.93|16233.24|16153.24|16233.95|16153.95|16233.24|16153.24|9
1730619440000|2024-11-03 07:37:20|16233.17|16153.17|16233.13|16153.13|16233.3|16153.3|16232.99|16152.99|9
1730619450000|2024-11-03 07:37:30|16233.1|16153.1|16233.27|16153.27|16233.69|16153.69|16233.07|16153.07|10
1730619460000|2024-11-03 07:37:40|16233.29|16153.29|16233.18|16153.18|16233.29|16153.29|16233.08|16153.08|8
1730619470000|2024-11-03 07:37:50|16233.42|16153.42|16233.17|16153.17|16233.42|16153.42|16233.17|16153.17|9
1730619480000|2024-11-03 07:38:00|16233.15|16153.15|16232.96|16152.96|16233.15|16153.15|16232.96|16152.96|8
1730619490000|2024-11-03 07:38:10|16232.63|16152.63|16232.52|16152.52|16232.82|16152.82|16232.45|16152.45|8
1730619500000|2024-11-03 07:38:20|16232.45|16152.45|16231.89|16151.89|16232.45|16152.45|16231.89|16151.89|10
1730619510000|2024-11-03 07:38:30|16231.81|16151.81|16231.71|16151.71|16231.88|16151.88|16231.67|16151.67|9
1730619520000|2024-11-03 07:38:40|16231.72|16151.72|16231.18|16151.18|16231.81|16151.81|16231.18|16151.18|10
1730619530000|2024-11-03 07:38:50|16231.17|16151.17|16230.9|16150.9|16231.17|16151.17|16230.9|16150.9|4
1730619540000|2024-11-03 07:39:00|16230.94|16150.94|16230.91|16150.91|16230.94|16150.94|16230.63|16150.63|9
1730619550000|2024-11-03 07:39:10|16230.86|16150.86|16230.41|16150.41|16230.86|16150.86|16230.41|16150.41|9
1730619560000|2024-11-03 07:39:20|16230.38|16150.38|16230.69|16150.69|16230.69|16150.69|16230.31|16150.31|9
1730619570000|2024-11-03 07:39:30|16230.68|16150.68|16230.3|16150.3|16230.8|16150.8|16230.3|16150.3|8
1730619580000|2024-11-03 07:39:40|16229.17|16149.17|16228.09|16148.09|16229.17|16149.17|16228.09|16148.09|10
1730619590000|2024-11-03 07:39:50|16228.08|16148.08|16227.92|16147.92|16228.1|16148.1|16227.88|16147.88|10
1730619600000|2024-11-03 07:40:00|16227.91|16147.91|16228.14|16148.14|16228.18|16148.18|16227.82|16147.82|8
1730619610000|2024-11-03 07:40:10|16228.09|16148.09|16228.44|16148.44|16228.9|16148.9|16228.09|16148.09|10
1730619620000|2024-11-03 07:40:20|16228.23|16148.23|16231.52|16151.52|16231.52|16151.52|16228.23|16148.23|10
1730619630000|2024-11-03 07:40:30|16231.67|16151.67|16232.11|16152.11|16232.19|16152.19|16231.67|16151.67|9
1730619640000|2024-11-03 07:40:40|16232.08|16152.08|16233.09|16153.09|16233.09|16153.09|16232.08|16152.08|10
1730619650000|2024-11-03 07:40:50|16233.04|16153.04|16232.71|16152.71|16233.04|16153.04|16232.12|16152.12|9
1730619660000|2024-11-03 07:41:00|16232.67|16152.67|16230.96|16150.96|16232.8|16152.8|16230.57|16150.57|9
1730619670000|2024-11-03 07:41:10|16230.97|16150.97|16231.43|16151.43|16231.55|16151.55|16230.97|16150.97|9
1730619680000|2024-11-03 07:41:20|16231.46|16151.46|16231.85|16151.85|16231.85|16151.85|16231.46|16151.46|9
1730619690000|2024-11-03 07:41:30|16231.83|16151.83|16231.48|16151.48|16231.85|16151.85|16231.48|16151.48|7
1730619700000|2024-11-03 07:41:40|16231.5|16151.5|16231.15|16151.15|16231.5|16151.5|16231.15|16151.15|9
1730619710000|2024-11-03 07:41:50|16231.23|16151.23|16231.34|16151.34|16231.36|16151.36|16231.23|16151.23|7
1730619720000|2024-11-03 07:42:00|16231.37|16151.37|16229.3|16149.3|16231.37|16151.37|16229.3|16149.3|9
1730619730000|2024-11-03 07:42:10|16229.27|16149.27|16229.64|16149.64|16229.64|16149.64|16229.05|16149.05|6
1730619740000|2024-11-03 07:42:20|16229.74|16149.74|16229.9|16149.9|16230.11|16150.11|16229.74|16149.74|9
1730619750000|2024-11-03 07:42:30|16229.76|16149.76|16229.25|16149.25|16229.76|16149.76|16229.25|16149.25|9
1730619760000|2024-11-03 07:42:40|16229.03|16149.03|16230.55|16150.55|16230.82|16150.82|16229.03|16149.03|10
1730619770000|2024-11-03 07:42:50|16230.52|16150.52|16230.68|16150.68|16230.68|16150.68|16230.23|16150.23|8
1730619780000|2024-11-03 07:43:00|16230.64|16150.64|16230.3|16150.3|16230.64|16150.64|16230.3|16150.3|10
1730619790000|2024-11-03 07:43:10|16230.32|16150.32|16230.31|16150.31|16230.87|16150.87|16230.3|16150.3|8
1730619800000|2024-11-03 07:43:20|16230.2|16150.2|16229.56|16149.56|16230.2|16150.2|16229.56|16149.56|8
1730619810000|2024-11-03 07:43:30|16229.52|16149.52|16229.37|16149.37|16229.52|16149.52|16229.26|16149.26|10
1730619820000|2024-11-03 07:43:40|16229.34|16149.34|16229.07|16149.07|16229.4|16149.4|16229.02|16149.02|10
1730619830000|2024-11-03 07:43:50|16229.22|16149.22|16229.69|16149.69|16229.74|16149.74|16229.21|16149.21|10
1730619840000|2024-11-03 07:44:00|16229.77|16149.77|16229.58|16149.58|16229.79|16149.79|16229.58|16149.58|8
1730619850000|2024-11-03 07:44:10|16229.57|16149.57|16229.47|16149.47|16229.57|16149.57|16228.95|16148.95|7
1730619860000|2024-11-03 07:44:20|16229.39|16149.39|16228.19|16148.19|16229.41|16149.41|16228.19|16148.19|10
1730619870000|2024-11-03 07:44:30|16228.33|16148.33|16228.71|16148.71|16228.79|16148.79|16228.33|16148.33|8
1730619880000|2024-11-03 07:44:40|16228.62|16148.62|16230.63|16150.63|16231.64|16151.64|16228.62|16148.62|10
1730619890000|2024-11-03 07:44:50|16230.59|16150.59|16229.6|16149.6|16230.65|16150.65|16229.6|16149.6|6
1730619900000|2024-11-03 07:45:00|16229.61|16149.61|16232.96|16152.96|16232.96|16152.96|16229.6|16149.6|10
1730619910000|2024-11-03 07:45:10|16233.43|16153.43|16233.47|16153.47|16233.47|16153.47|16233.1|16153.1|10
1730619920000|2024-11-03 07:45:20|16233.49|16153.49|16233.17|16153.17|16233.56|16153.56|16232.85|16152.85|8
1730619930000|2024-11-03 07:45:30|16233.11|16153.11|16233.06|16153.06|16233.12|16153.12|16232.91|16152.91|7
1730619940000|2024-11-03 07:45:40|16233.52|16153.52|16235.06|16155.06|16235.06|16155.06|16233.52|16153.52|10
1730619950000|2024-11-03 07:45:50|16235.05|16155.05|16234.83|16154.83|16235.05|16155.05|16234.81|16154.81|9
1730619960000|2024-11-03 07:46:00|16234.82|16154.82|16235.26|16155.26|16235.26|16155.26|16234.74|16154.74|7
1730619970000|2024-11-03 07:46:10|16235.21|16155.21|16235.56|16155.56|16235.56|16155.56|16235.21|16155.21|10
1730619980000|2024-11-03 07:46:20|16235.65|16155.65|16236.43|16156.43|16236.68|16156.68|16235.65|16155.65|10
1730619990000|2024-11-03 07:46:30|16236.33|16156.33|16238.06|16158.06|16238.06|16158.06|16236.33|16156.33|9
1730620000000|2024-11-03 07:46:40|16238.26|16158.26|16242.4|16162.4|16242.4|16162.4|16238.26|16158.26|10
1730620010000|2024-11-03 07:46:50|16242.7|16162.7|16246.8|16166.8|16246.8|16166.8|16242.7|16162.7|8
1730620020000|2024-11-03 07:47:00|16245.19|16165.19|16245.17|16165.17|16245.32|16165.32|16244.78|16164.78|9
1730620030000|2024-11-03 07:47:10|16245.22|16165.22|16245.97|16165.97|16245.99|16165.99|16245.22|16165.22|10
1730620040000|2024-11-03 07:47:20|16245.99|16165.99|16246.07|16166.07|16246.3|16166.3|16245.99|16165.99|10
1730620050000|2024-11-03 07:47:30|16246.08|16166.08|16247.05|16167.05|16247.05|16167.05|16246.08|16166.08|10
1730620060000|2024-11-03 07:47:40|16247.08|16167.08|16246.69|16166.69|16247.35|16167.35|16246.64|16166.64|10
1730620070000|2024-11-03 07:47:50|16246.75|16166.75|16241.78|16161.78|16246.75|16166.75|16241.78|16161.78|10
1730620080000|2024-11-03 07:48:00|16241.36|16161.36|16240.29|16160.29|16241.36|16161.36|16240.15|16160.15|10
1730620090000|2024-11-03 07:48:10|16240.18|16160.18|16239.92|16159.92|16240.59|16160.59|16239.6|16159.6|9
1730620100000|2024-11-03 07:48:20|16239.76|16159.76|16238.52|16158.52|16239.76|16159.76|16238.52|16158.52|10
1730620110000|2024-11-03 07:48:30|16238.4|16158.4|16237.5|16157.5|16238.57|16158.57|16237.5|16157.5|10
1730620120000|2024-11-03 07:48:40|16237.4|16157.4|16237.65|16157.65|16237.67|16157.67|16237.34|16157.34|10
1730620130000|2024-11-03 07:48:50|16237.75|16157.75|16237.69|16157.69|16238.11|16158.11|16237.69|16157.69|10
1730620140000|2024-11-03 07:49:00|16237.87|16157.87|16238.14|16158.14|16238.22|16158.22|16237.76|16157.76|9
1730620150000|2024-11-03 07:49:10|16238.54|16158.54|16239.25|16159.25|16239.61|16159.61|16238.54|16158.54|10
1730620160000|2024-11-03 07:49:20|16238.84|16158.84|16237.13|16157.13|16238.84|16158.84|16237.06|16157.06|10
1730620170000|2024-11-03 07:49:30|16236.92|16156.92|16235.47|16155.47|16236.92|16156.92|16235.45|16155.45|10
1730620180000|2024-11-03 07:49:40|16235.49|16155.49|16235.12|16155.12|16235.58|16155.58|16235.12|16155.12|8
1730620190000|2024-11-03 07:49:50|16234.71|16154.71|16234.96|16154.96|16234.96|16154.96|16234.67|16154.67|10
1730620200000|2024-11-03 07:50:00|16235.04|16155.04|16233.34|16153.34|16235.08|16155.08|16233.34|16153.34|9
1730620210000|2024-11-03 07:50:10|16233.14|16153.14|16231.74|16151.74|16233.16|16153.16|16231.55|16151.55|10
1730620220000|2024-11-03 07:50:20|16231.61|16151.61|16231.25|16151.25|16231.88|16151.88|16230.9|16150.9|10
1730620230000|2024-11-03 07:50:30|16231.23|16151.23|16230.79|16150.79|16231.23|16151.23|16230.49|16150.49|8
1730620240000|2024-11-03 07:50:40|16230.71|16150.71|16220.93|16140.93|16230.74|16150.74|16220.93|16140.93|10
1730620250000|2024-11-03 07:50:50|16220.5|16140.5|16217.38|16137.38|16220.5|16140.5|16216.78|16136.78|9
1730620260000|2024-11-03 07:51:00|16217.31|16137.31|16216.98|16136.98|16217.64|16137.64|16216.76|16136.76|10
1730620270000|2024-11-03 07:51:10|16216.93|16136.93|16218.04|16138.04|16218.04|16138.04|16216.41|16136.41|10
1730620280000|2024-11-03 07:51:20|16218.11|16138.11|16217.91|16137.91|16218.25|16138.25|16217.88|16137.88|10
1730620290000|2024-11-03 07:51:30|16217.97|16137.97|16215.75|16135.75|16218.05|16138.05|16215.75|16135.75|10
1730620300000|2024-11-03 07:51:40|16215.64|16135.64|16215.82|16135.82|16215.82|16135.82|16215.62|16135.62|8
1730620310000|2024-11-03 07:51:50|16215.88|16135.88|16216.73|16136.73|16216.75|16136.75|16215.88|16135.88|10
1730620320000|2024-11-03 07:52:00|16216.74|16136.74|16217.91|16137.91|16217.91|16137.91|16216.64|16136.64|9
1730620330000|2024-11-03 07:52:10|16218.05|16138.05|16217.86|16137.86|16218.06|16138.06|16217.86|16137.86|10
1730620340000|2024-11-03 07:52:20|16219.19|16139.19|16224.18|16144.18|16224.43|16144.43|16219.19|16139.19|10
1730620350000|2024-11-03 07:52:30|16224.13|16144.13|16223.37|16143.37|16224.13|16144.13|16223.37|16143.37|7
1730620360000|2024-11-03 07:52:40|16224.1|16144.1|16225.86|16145.86|16225.86|16145.86|16224.05|16144.05|8
1730620370000|2024-11-03 07:52:50|16227.52|16147.52|16226.85|16146.85|16227.52|16147.52|16226.85|16146.85|9
1730620380000|2024-11-03 07:53:00|16226.75|16146.75|16227.16|16147.16|16227.16|16147.16|16226.3|16146.3|9
1730620390000|2024-11-03 07:53:10|16227.3|16147.3|16227.44|16147.44|16227.44|16147.44|16227.05|16147.05|10
1730620400000|2024-11-03 07:53:20|16227.47|16147.47|16226.17|16146.17|16227.72|16147.72|16226.17|16146.17|9
1730620410000|2024-11-03 07:53:30|16225.17|16145.17|16223.96|16143.96|16225.17|16145.17|16223.96|16143.96|9
1730620420000|2024-11-03 07:53:40|16223.97|16143.97|16224.18|16144.18|16224.18|16144.18|16223.97|16143.97|10
1730620430000|2024-11-03 07:53:50|16224.27|16144.27|16224.26|16144.26|16224.27|16144.27|16224.1|16144.1|9
1730620440000|2024-11-03 07:54:00|16224.34|16144.34|16224.84|16144.84|16224.84|16144.84|16224.34|16144.34|8
1730620450000|2024-11-03 07:54:10|16224.81|16144.81|16221.54|16141.54|16225.02|16145.02|16221.47|16141.47|10
1730620460000|2024-11-03 07:54:20|16221.55|16141.55|16225.61|16145.61|16225.61|16145.61|16221.55|16141.55|9
1730620470000|2024-11-03 07:54:30|16225.59|16145.59|16227.5|16147.5|16227.75|16147.75|16225.5|16145.5|10
1730620480000|2024-11-03 07:54:40|16227.76|16147.76|16227.73|16147.73|16227.76|16147.76|16227.48|16147.48|9
1730620490000|2024-11-03 07:54:50|16227.44|16147.44|16227.22|16147.22|16227.44|16147.44|16227.13|16147.13|8
1730620500000|2024-11-03 07:55:00|16227.34|16147.34|16227.19|16147.19|16227.55|16147.55|16226.82|16146.82|10
1730620510000|2024-11-03 07:55:10|16227.29|16147.29|16227.44|16147.44|16227.54|16147.54|16227.29|16147.29|10
1730620520000|2024-11-03 07:55:20|16227.6|16147.6|16227.39|16147.39|16227.6|16147.6|16227.39|16147.39|9
1730620530000|2024-11-03 07:55:30|16227.33|16147.33|16226.02|16146.02|16227.5|16147.5|16226.02|16146.02|10
1730620540000|2024-11-03 07:55:40|16226.06|16146.06|16226.12|16146.12|16226.12|16146.12|16225.84|16145.84|9
1730620550000|2024-11-03 07:55:50|16226.1|16146.1|16225.96|16145.96|16226.1|16146.1|16225.85|16145.85|10
1730620560000|2024-11-03 07:56:00|16225.98|16145.98|16225.88|16145.88|16226.11|16146.11|16225.88|16145.88|8
1730620570000|2024-11-03 07:56:10|16225.87|16145.87|16223.44|16143.44|16225.92|16145.92|16223.35|16143.35|8
1730620580000|2024-11-03 07:56:20|16224.2|16144.2|16224.76|16144.76|16225.01|16145.01|16224.2|16144.2|10
1730620590000|2024-11-03 07:56:30|16224.75|16144.75|16223.45|16143.45|16224.75|16144.75|16223.45|16143.45|9
1730620600000|2024-11-03 07:56:40|16223.21|16143.21|16223.12|16143.12|16223.23|16143.23|16222.96|16142.96|10
1730620610000|2024-11-03 07:56:50|16223.14|16143.14|16222.86|16142.86|16223.14|16143.14|16222.86|16142.86|6
1730620620000|2024-11-03 07:57:00|16222.77|16142.77|16222.56|16142.56|16222.77|16142.77|16222.36|16142.36|8
1730620630000|2024-11-03 07:57:10|16222.6|16142.6|16221.7|16141.7|16222.68|16142.68|16221.7|16141.7|10
1730620640000|2024-11-03 07:57:20|16221.81|16141.81|16219.77|16139.77|16221.81|16141.81|16219.76|16139.76|9
1730620650000|2024-11-03 07:57:30|16219.6|16139.6|16218.87|16138.87|16219.6|16139.6|16218.79|16138.79|10
1730620660000|2024-11-03 07:57:40|16218.98|16138.98|16219.36|16139.36|16219.37|16139.37|16218.98|16138.98|8
1730620670000|2024-11-03 07:57:50|16219.33|16139.33|16219.32|16139.32|16219.47|16139.47|16219.32|16139.32|9
1730620680000|2024-11-03 07:58:00|16219.34|16139.34|16219.56|16139.56|16219.63|16139.63|16219.34|16139.34|8
1730620690000|2024-11-03 07:58:10|16219.42|16139.42|16219.49|16139.49|16219.49|16139.49|16218.89|16138.89|9
1730620700000|2024-11-03 07:58:20|16219.47|16139.47|16220.2|16140.2|16220.2|16140.2|16219.47|16139.47|7
1730620710000|2024-11-03 07:58:30|16220.14|16140.14|16220.4|16140.4|16220.4|16140.4|16220.06|16140.06|10
1730620720000|2024-11-03 07:58:40|16220.45|16140.45|16222.78|16142.78|16222.98|16142.98|16220.45|16140.45|9
1730620730000|2024-11-03 07:58:50|16222.97|16142.97|16221.33|16141.33|16223.04|16143.04|16221.28|16141.28|10
1730620740000|2024-11-03 07:59:00|16221.3|16141.3|16221.65|16141.65|16221.88|16141.88|16221.29|16141.29|9
1730620750000|2024-11-03 07:59:10|16221.67|16141.67|16220.93|16140.93|16221.67|16141.67|16220.56|16140.56|10
1730620760000|2024-11-03 07:59:20|16220.88|16140.88|16220.82|16140.82|16221.14|16141.14|16220.81|16140.81|10
1730620770000|2024-11-03 07:59:30|16220.76|16140.76|16218.22|16138.22|16220.76|16140.76|16218.08|16138.08|10
1730620780000|2024-11-03 07:59:40|16218.21|16138.21|16218.13|16138.13|16218.35|16138.35|16218.13|16138.13|6
1730620790000|2024-11-03 07:59:50|16218.14|16138.14|16220.7|16140.7|16220.7|16140.7|16218.14|16138.14|9
1730620800000|2024-11-03 08:00:00|16220.75|16140.75|16220.78|16140.78|16221.08|16141.08|16220.75|16140.75|10
1730620810000|2024-11-03 08:00:10|16220.38|16140.38|16220.64|16140.64|16220.75|16140.75|16220.35|16140.35|9
1730620820000|2024-11-03 08:00:20|16220.71|16140.71|16220.31|16140.31|16220.72|16140.72|16220.3|16140.3|9
1730620830000|2024-11-03 08:00:30|16220.32|16140.32|16219.84|16139.84|16220.52|16140.52|16219.84|16139.84|10
1730620840000|2024-11-03 08:00:40|16219.86|16139.86|16220.55|16140.55|16220.55|16140.55|16219.75|16139.75|8
1730620850000|2024-11-03 08:00:50|16220.34|16140.34|16220.04|16140.04|16220.34|16140.34|16220.02|16140.02|9
1730620860000|2024-11-03 08:01:00|16220.03|16140.03|16218.88|16138.88|16220.22|16140.22|16218.88|16138.88|10
1730620870000|2024-11-03 08:01:10|16218.82|16138.82|16219.17|16139.17|16219.38|16139.38|16218.82|16138.82|10
1730620880000|2024-11-03 08:01:20|16219.12|16139.12|16219.93|16139.93|16219.93|16139.93|16219.12|16139.12|7
1730620890000|2024-11-03 08:01:30|16219.92|16139.92|16220.54|16140.54|16220.59|16140.59|16219.91|16139.91|6
1730620900000|2024-11-03 08:01:40|16220.56|16140.56|16219.4|16139.4|16220.56|16140.56|16219.39|16139.39|10
1730620910000|2024-11-03 08:01:50|16219.38|16139.38|16218.78|16138.78|16219.38|16139.38|16218.75|16138.75|10
1730620920000|2024-11-03 08:02:00|16218.79|16138.79|16219.18|16139.18|16219.2|16139.2|16218.71|16138.71|9
1730620930000|2024-11-03 08:02:10|16219.21|16139.21|16221.7|16141.7|16221.7|16141.7|16218.98|16138.98|7
1730620940000|2024-11-03 08:02:20|16222.29|16142.29|16223.73|16143.73|16223.73|16143.73|16222.29|16142.29|10
1730620950000|2024-11-03 08:02:30|16223.74|16143.74|16222.35|16142.35|16224.2|16144.2|16222.35|16142.35|7
1730620960000|2024-11-03 08:02:40|16222.19|16142.19|16222.92|16142.92|16223.16|16143.16|16222.09|16142.09|8
1730620970000|2024-11-03 08:02:50|16223.72|16143.72|16224.52|16144.52|16224.52|16144.52|16223.72|16143.72|9
1730620980000|2024-11-03 08:03:00|16224.51|16144.51|16224.18|16144.18|16224.54|16144.54|16224.03|16144.03|9
1730620990000|2024-11-03 08:03:10|16224.19|16144.19|16224.26|16144.26|16224.26|16144.26|16223.53|16143.53|10
1730621000000|2024-11-03 08:03:20|16224.39|16144.39|16225.03|16145.03|16225.03|16145.03|16224.39|16144.39|9
1730621010000|2024-11-03 08:03:30|16225.14|16145.14|16228.66|16148.66|16228.66|16148.66|16225.14|16145.14|10
1730621020000|2024-11-03 08:03:40|16228.72|16148.72|16230.5|16150.5|16230.5|16150.5|16228.43|16148.43|10
1730621030000|2024-11-03 08:03:50|16230.67|16150.67|16229.92|16149.92|16230.87|16150.87|16229.9|16149.9|10
1730621040000|2024-11-03 08:04:00|16229.64|16149.64|16229.15|16149.15|16229.68|16149.68|16229.15|16149.15|10
1730621050000|2024-11-03 08:04:10|16228.88|16148.88|16230.01|16150.01|16230.12|16150.12|16228.71|16148.71|9
1730621060000|2024-11-03 08:04:20|16229.83|16149.83|16229.18|16149.18|16229.83|16149.83|16227.54|16147.54|10
1730621070000|2024-11-03 08:04:30|16229.23|16149.23|16228.8|16148.8|16229.23|16149.23|16228.8|16148.8|7
1730621080000|2024-11-03 08:04:40|16228.78|16148.78|16228.5|16148.5|16228.78|16148.78|16228.5|16148.5|9
1730621090000|2024-11-03 08:04:50|16227.91|16147.91|16227.77|16147.77|16227.91|16147.91|16227.75|16147.75|9
1730621100000|2024-11-03 08:05:00|16227.75|16147.75|16228.15|16148.15|16228.15|16148.15|16227.66|16147.66|9
1730621110000|2024-11-03 08:05:10|16228.19|16148.19|16228.05|16148.05|16228.19|16148.19|16227.7|16147.7|9
1730621120000|2024-11-03 08:05:20|16228.13|16148.13|16228.73|16148.73|16228.73|16148.73|16228.01|16148.01|9
1730621130000|2024-11-03 08:05:30|16228.78|16148.78|16230.46|16150.46|16230.47|16150.47|16228.78|16148.78|9
1730621140000|2024-11-03 08:05:40|16230.5|16150.5|16230.39|16150.39|16230.51|16150.51|16230.37|16150.37|10
1730621150000|2024-11-03 08:05:50|16230.31|16150.31|16228.14|16148.14|16230.31|16150.31|16228.14|16148.14|8
1730621160000|2024-11-03 08:06:00|16228.01|16148.01|16226.98|16146.98|16228.01|16148.01|16226.97|16146.97|10
1730621170000|2024-11-03 08:06:10|16226.3|16146.3|16223.86|16143.86|16226.3|16146.3|16223.66|16143.66|9
1730621180000|2024-11-03 08:06:20|16223.39|16143.39|16225.73|16145.73|16225.73|16145.73|16223.39|16143.39|9
1730621190000|2024-11-03 08:06:30|16226.05|16146.05|16225.94|16145.94|16226.18|16146.18|16225.91|16145.91|10
1730621200000|2024-11-03 08:06:40|16226.14|16146.14|16224.83|16144.83|16226.14|16146.14|16223.89|16143.89|8
1730621210000|2024-11-03 08:06:50|16225.36|16145.36|16225.65|16145.65|16225.74|16145.74|16225.36|16145.36|8
1730621220000|2024-11-03 08:07:00|16225.11|16145.11|16222.21|16142.21|16225.11|16145.11|16222.18|16142.18|10
1730621230000|2024-11-03 08:07:10|16222.16|16142.16|16219.8|16139.8|16222.16|16142.16|16219.8|16139.8|10
1730621240000|2024-11-03 08:07:20|16219.44|16139.44|16217.75|16137.75|16219.44|16139.44|16217.75|16137.75|9
1730621250000|2024-11-03 08:07:30|16217.77|16137.77|16218.11|16138.11|16218.17|16138.17|16217.77|16137.77|9
1730621260000|2024-11-03 08:07:40|16218.13|16138.13|16218.16|16138.16|16218.23|16138.23|16218.06|16138.06|9
1730621270000|2024-11-03 08:07:50|16219.21|16139.21|16221.13|16141.13|16221.13|16141.13|16219.21|16139.21|9
1730621280000|2024-11-03 08:08:00|16221.14|16141.14|16220.65|16140.65|16221.14|16141.14|16220.65|16140.65|8
1730621290000|2024-11-03 08:08:10|16218.02|16138.02|16212.03|16132.03|16218.02|16138.02|16212.03|16132.03|10
1730621300000|2024-11-03 08:08:20|16211.95|16131.95|16214.09|16134.09|16214.09|16134.09|16211.94|16131.94|10
1730621310000|2024-11-03 08:08:30|16214.31|16134.31|16212.78|16132.78|16214.54|16134.54|16212.78|16132.78|10
1730621320000|2024-11-03 08:08:40|16212.52|16132.52|16212.12|16132.12|16212.52|16132.52|16212.1|16132.1|10
1730621330000|2024-11-03 08:08:50|16211.95|16131.95|16212.11|16132.11|16212.27|16132.27|16211.95|16131.95|9
1730621340000|2024-11-03 08:09:00|16211.95|16131.95|16211.72|16131.72|16211.95|16131.95|16211.58|16131.58|8
1730621350000|2024-11-03 08:09:10|16211.7|16131.7|16210.41|16130.41|16211.71|16131.71|16210.41|16130.41|9
1730621360000|2024-11-03 08:09:20|16210.25|16130.25|16210.17|16130.17|16210.39|16130.39|16210.06|16130.06|9
1730621370000|2024-11-03 08:09:30|16210.18|16130.18|16208.58|16128.58|16210.18|16130.18|16208.57|16128.57|10
1730621380000|2024-11-03 08:09:40|16208.68|16128.68|16206.91|16126.91|16208.8|16128.8|16206.91|16126.91|10
1730621390000|2024-11-03 08:09:50|16207.04|16127.04|16205.84|16125.84|16207.05|16127.05|16205.84|16125.84|9
1730621400000|2024-11-03 08:10:00|16205.83|16125.83|16205.8|16125.8|16206.09|16126.09|16205.74|16125.74|7
1730621410000|2024-11-03 08:10:10|16206.27|16126.27|16206.1|16126.1|16206.46|16126.46|16206.1|16126.1|9
1730621420000|2024-11-03 08:10:20|16205.74|16125.74|16203.69|16123.69|16205.74|16125.74|16203.69|16123.69|10
1730621430000|2024-11-03 08:10:30|16203.61|16123.61|16205.46|16125.46|16205.46|16125.46|16203.39|16123.39|10
1730621440000|2024-11-03 08:10:40|16205.52|16125.52|16204.65|16124.65|16205.55|16125.55|16204.65|16124.65|10
1730621450000|2024-11-03 08:10:50|16204.91|16124.91|16204.87|16124.87|16204.97|16124.97|16204.5|16124.5|9
1730621460000|2024-11-03 08:11:00|16205|16125|16205.4|16125.4|16205.71|16125.71|16204.93|16124.93|10
1730621470000|2024-11-03 08:11:10|16205.37|16125.37|16204.91|16124.91|16205.64|16125.64|16204.91|16124.91|10
1730621480000|2024-11-03 08:11:20|16204.85|16124.85|16205.72|16125.72|16206.28|16126.28|16204.85|16124.85|9
1730621490000|2024-11-03 08:11:30|16205.79|16125.79|16205.54|16125.54|16205.86|16125.86|16205.54|16125.54|8
1730621500000|2024-11-03 08:11:40|16205.3|16125.3|16205.16|16125.16|16205.3|16125.3|16205.11|16125.11|9
1730621510000|2024-11-03 08:11:50|16205.13|16125.13|16205.01|16125.01|16205.16|16125.16|16205.01|16125.01|9
1730621520000|2024-11-03 08:12:00|16205.02|16125.02|16203.43|16123.43|16205.02|16125.02|16203.43|16123.43|10
1730621530000|2024-11-03 08:12:10|16203.34|16123.34|16202.92|16122.92|16203.34|16123.34|16202.17|16122.17|9
1730621540000|2024-11-03 08:12:20|16203.13|16123.13|16200.71|16120.71|16203.13|16123.13|16200.71|16120.71|10
1730621550000|2024-11-03 08:12:30|16200.48|16120.48|16202.5|16122.5|16202.5|16122.5|16199.76|16119.76|10
1730621560000|2024-11-03 08:12:40|16202.57|16122.57|16205.47|16125.47|16205.47|16125.47|16202.57|16122.57|10
1730621570000|2024-11-03 08:12:50|16205.48|16125.48|16204.76|16124.76|16205.48|16125.48|16204.73|16124.73|9
1730621580000|2024-11-03 08:13:00|16204.38|16124.38|16204.7|16124.7|16204.7|16124.7|16204.38|16124.38|8
1730621590000|2024-11-03 08:13:10|16203.45|16123.45|16202.55|16122.55|16203.45|16123.45|16202.31|16122.31|10
1730621600000|2024-11-03 08:13:20|16202.58|16122.58|16203.86|16123.86|16203.9|16123.9|16202.58|16122.58|10
1730621610000|2024-11-03 08:13:30|16203.8|16123.8|16205.18|16125.18|16205.22|16125.22|16203.8|16123.8|9
1730621620000|2024-11-03 08:13:40|16205.12|16125.12|16207.89|16127.89|16207.89|16127.89|16205.12|16125.12|10
1730621630000|2024-11-03 08:13:50|16207.86|16127.86|16206.13|16126.13|16207.86|16127.86|16206.13|16126.13|9
1730621640000|2024-11-03 08:14:00|16206.1|16126.1|16205.71|16125.71|16206.1|16126.1|16205.71|16125.71|9
1730621650000|2024-11-03 08:14:10|16205.62|16125.62|16206.15|16126.15|16206.15|16126.15|16205.56|16125.56|10
1730621660000|2024-11-03 08:14:20|16206.47|16126.47|16206.33|16126.33|16206.47|16126.47|16206.11|16126.11|8
1730621670000|2024-11-03 08:14:30|16206.66|16126.66|16206.33|16126.33|16206.86|16126.86|16206.33|16126.33|9
1730621680000|2024-11-03 08:14:40|16206.27|16126.27|16206.21|16126.21|16206.67|16126.67|16205.91|16125.91|7
1730621690000|2024-11-03 08:14:50|16206.24|16126.24|16206.68|16126.68|16206.68|16126.68|16206.24|16126.24|7
1730621700000|2024-11-03 08:15:00|16206.69|16126.69|16206.83|16126.83|16206.83|16126.83|16206.51|16126.51|9
1730621710000|2024-11-03 08:15:10|16206.81|16126.81|16208.72|16128.72|16208.72|16128.72|16206.81|16126.81|9
1730621720000|2024-11-03 08:15:20|16208.76|16128.76|16208.67|16128.67|16208.85|16128.85|16208.67|16128.67|9
1730621730000|2024-11-03 08:15:30|16207.21|16127.21|16203.68|16123.68|16207.21|16127.21|16203.68|16123.68|10
1730621740000|2024-11-03 08:15:40|16203.49|16123.49|16204.04|16124.04|16204.04|16124.04|16203.43|16123.43|9
1730621750000|2024-11-03 08:15:50|16204.25|16124.25|16204.4|16124.4|16204.44|16124.44|16204.25|16124.25|9
1730621760000|2024-11-03 08:16:00|16204.27|16124.27|16204.03|16124.03|16204.4|16124.4|16203.72|16123.72|10
1730621770000|2024-11-03 08:16:10|16204.25|16124.25|16205.53|16125.53|16205.53|16125.53|16204.25|16124.25|10
1730621780000|2024-11-03 08:16:20|16205.38|16125.38|16205.11|16125.11|16205.6|16125.6|16204.73|16124.73|10
1730621790000|2024-11-03 08:16:30|16205.12|16125.12|16206.59|16126.59|16206.59|16126.59|16204.82|16124.82|10
1730621800000|2024-11-03 08:16:40|16206.71|16126.71|16205|16125|16206.82|16126.82|16205|16125|8
1730621810000|2024-11-03 08:16:50|16204.42|16124.42|16204.3|16124.3|16204.42|16124.42|16204.29|16124.29|8
1730621820000|2024-11-03 08:17:00|16204.28|16124.28|16204.33|16124.33|16204.35|16124.35|16204.19|16124.19|9
1730621830000|2024-11-03 08:17:10|16204.65|16124.65|16204.35|16124.35|16204.74|16124.74|16204.35|16124.35|9
1730621840000|2024-11-03 08:17:20|16204.31|16124.31|16203.85|16123.85|16204.31|16124.31|16203.81|16123.81|9
1730621850000|2024-11-03 08:17:30|16203.82|16123.82|16201.46|16121.46|16203.82|16123.82|16201.46|16121.46|9
1730621860000|2024-11-03 08:17:40|16201.29|16121.29|16200.7|16120.7|16201.29|16121.29|16200.51|16120.51|8
1730621870000|2024-11-03 08:17:50|16200.74|16120.74|16200.74|16120.74|16201.13|16121.13|16200.74|16120.74|10
1730621880000|2024-11-03 08:18:00|16200.6|16120.6|16200.04|16120.04|16200.6|16120.6|16200.04|16120.04|10
1730621890000|2024-11-03 08:18:10|16200.54|16120.54|16199.91|16119.91|16200.69|16120.69|16199.91|16119.91|8
1730621900000|2024-11-03 08:18:20|16199.76|16119.76|16197.39|16117.39|16199.76|16119.76|16197.34|16117.34|9
1730621910000|2024-11-03 08:18:30|16195.32|16115.32|16194.6|16114.6|16195.32|16115.32|16194.53|16114.53|9
1730621920000|2024-11-03 08:18:40|16194.75|16114.75|16193.56|16113.56|16194.75|16114.75|16193.32|16113.32|9
1730621930000|2024-11-03 08:18:50|16193.7|16113.7|16194.23|16114.23|16194.37|16114.37|16193.7|16113.7|9
1730621940000|2024-11-03 08:19:00|16194.4|16114.4|16194.23|16114.23|16194.83|16114.83|16194.23|16114.23|10
1730621950000|2024-11-03 08:19:10|16194.27|16114.27|16194.56|16114.56|16194.6|16114.6|16194.27|16114.27|10
1730621960000|2024-11-03 08:19:20|16194.43|16114.43|16194.31|16114.31|16194.43|16114.43|16194.23|16114.23|7
1730621970000|2024-11-03 08:19:30|16194.48|16114.48|16193.22|16113.22|16194.62|16114.62|16193.22|16113.22|10
1730621980000|2024-11-03 08:19:40|16193.07|16113.07|16193.17|16113.17|16193.24|16113.24|16192.86|16112.86|10
1730621990000|2024-11-03 08:19:50|16192.86|16112.86|16194.22|16114.22|16194.22|16114.22|16192.61|16112.61|8
1730622000000|2024-11-03 08:20:00|16194.39|16114.39|16192.95|16112.95|16194.58|16114.58|16192.95|16112.95|10
1730622010000|2024-11-03 08:20:10|16192.87|16112.87|16192.95|16112.95|16193.11|16113.11|16192.75|16112.75|8
1730622020000|2024-11-03 08:20:20|16193.16|16113.16|16194.95|16114.95|16194.95|16114.95|16193.16|16113.16|10
1730622030000|2024-11-03 08:20:30|16195.16|16115.16|16199.05|16119.05|16199.05|16119.05|16195.16|16115.16|10
1730622040000|2024-11-03 08:20:40|16199.08|16119.08|16199.55|16119.55|16200.12|16120.12|16199.08|16119.08|9
1730622050000|2024-11-03 08:20:50|16199.53|16119.53|16199.92|16119.92|16199.92|16119.92|16199.51|16119.51|8
1730622060000|2024-11-03 08:21:00|16200.15|16120.15|16200.05|16120.05|16200.3|16120.3|16199.92|16119.92|10
1730622070000|2024-11-03 08:21:10|16200.21|16120.21|16199.08|16119.08|16200.21|16120.21|16199.01|16119.01|10
1730622080000|2024-11-03 08:21:20|16198.75|16118.75|16198.35|16118.35|16198.75|16118.75|16198.28|16118.28|9
1730622090000|2024-11-03 08:21:30|16198.36|16118.36|16199.05|16119.05|16199.05|16119.05|16198.36|16118.36|9
1730622100000|2024-11-03 08:21:40|16198.89|16118.89|16198.61|16118.61|16198.89|16118.89|16198.61|16118.61|9
1730622110000|2024-11-03 08:21:50|16198.67|16118.67|16199.07|16119.07|16199.21|16119.21|16198.67|16118.67|10
1730622120000|2024-11-03 08:22:00|16198.84|16118.84|16198.2|16118.2|16198.84|16118.84|16198.14|16118.14|10
1730622130000|2024-11-03 08:22:10|16198.23|16118.23|16198.4|16118.4|16198.4|16118.4|16198.23|16118.23|10
1730622140000|2024-11-03 08:22:20|16198.43|16118.43|16197.91|16117.91|16198.55|16118.55|16197.87|16117.87|9
1730622150000|2024-11-03 08:22:30|16197.01|16117.01|16196.85|16116.85|16197.01|16117.01|16196.29|16116.29|9
1730622160000|2024-11-03 08:22:40|16196.76|16116.76|16197.19|16117.19|16197.19|16117.19|16196.6|16116.6|10
1730622170000|2024-11-03 08:22:50|16197.16|16117.16|16197.32|16117.32|16197.32|16117.32|16197.16|16117.16|5
1730622180000|2024-11-03 08:23:00|16197.55|16117.55|16195.88|16115.88|16197.67|16117.67|16195.88|16115.88|10
1730622190000|2024-11-03 08:23:10|16195.71|16115.71|16197.68|16117.68|16197.96|16117.96|16195.71|16115.71|10
1730622200000|2024-11-03 08:23:20|16197.78|16117.78|16198.08|16118.08|16198.09|16118.09|16197.73|16117.73|8
1730622210000|2024-11-03 08:23:30|16198.51|16118.51|16197.4|16117.4|16198.55|16118.55|16197.14|16117.14|10
1730622220000|2024-11-03 08:23:40|16197.38|16117.38|16197.22|16117.22|16197.38|16117.38|16197.01|16117.01|10
1730622230000|2024-11-03 08:23:50|16197.21|16117.21|16195.12|16115.12|16197.24|16117.24|16195.12|16115.12|9
1730622240000|2024-11-03 08:24:00|16194.66|16114.66|16193.91|16113.91|16194.66|16114.66|16193.91|16113.91|9
1730622250000|2024-11-03 08:24:10|16194.32|16114.32|16192.28|16112.28|16194.75|16114.75|16192.28|16112.28|10
1730622260000|2024-11-03 08:24:20|16192.24|16112.24|16192.02|16112.02|16192.24|16112.24|16191.62|16111.62|10
1730622270000|2024-11-03 08:24:30|16192.07|16112.07|16191.22|16111.22|16192.07|16112.07|16191.22|16111.22|9
1730622280000|2024-11-03 08:24:40|16190.93|16110.93|16190.9|16110.9|16191.2|16111.2|16190.89|16110.89|9
1730622290000|2024-11-03 08:24:50|16190.88|16110.88|16191.9|16111.9|16191.9|16111.9|16190.86|16110.86|9
1730622300000|2024-11-03 08:25:00|16191.6|16111.6|16192.61|16112.61|16192.61|16112.61|16191.6|16111.6|9
1730622310000|2024-11-03 08:25:10|16192.83|16112.83|16193.37|16113.37|16193.7|16113.7|16192.83|16112.83|10
1730622320000|2024-11-03 08:25:20|16193.44|16113.44|16193.21|16113.21|16193.52|16113.52|16193.2|16113.2|10
1730622330000|2024-11-03 08:25:30|16193.28|16113.28|16194.36|16114.36|16194.48|16114.48|16193.28|16113.28|9
1730622340000|2024-11-03 08:25:40|16194.5|16114.5|16197.26|16117.26|16197.26|16117.26|16194.5|16114.5|8
1730622350000|2024-11-03 08:25:50|16197.75|16117.75|16195.93|16115.93|16198.11|16118.11|16195.93|16115.93|10
1730622360000|2024-11-03 08:26:00|16195.92|16115.92|16196.59|16116.59|16196.59|16116.59|16195.89|16115.89|9
1730622370000|2024-11-03 08:26:10|16197.99|16117.99|16201.06|16121.06|16201.08|16121.08|16197.99|16117.99|10
1730622380000|2024-11-03 08:26:20|16200.99|16120.99|16201.55|16121.55|16201.73|16121.73|16200.99|16120.99|10
1730622390000|2024-11-03 08:26:30|16201.53|16121.53|16201.62|16121.62|16201.62|16121.62|16201.39|16121.39|10
1730622400000|2024-11-03 08:26:40|16201.48|16121.48|16201.44|16121.44|16201.48|16121.48|16201.29|16121.29|6
1730622410000|2024-11-03 08:26:50|16201.5|16121.5|16201.69|16121.69|16201.74|16121.74|16201.48|16121.48|9
1730622420000|2024-11-03 08:27:00|16201.68|16121.68|16202.02|16122.02|16203.74|16123.74|16201.68|16121.68|10
1730622430000|2024-11-03 08:27:10|16201.98|16121.98|16201.89|16121.89|16201.99|16121.99|16201.89|16121.89|9
1730622440000|2024-11-03 08:27:20|16201.98|16121.98|16199.68|16119.68|16202.09|16122.09|16199.65|16119.65|8
1730622450000|2024-11-03 08:27:30|16199.6|16119.6|16198.32|16118.32|16200.13|16120.13|16198.31|16118.31|10
1730622460000|2024-11-03 08:27:40|16198.3|16118.3|16197.23|16117.23|16198.65|16118.65|16197.23|16117.23|9
1730622470000|2024-11-03 08:27:50|16197.27|16117.27|16196.82|16116.82|16198.57|16118.57|16196.82|16116.82|9
1730622480000|2024-11-03 08:28:00|16196.89|16116.89|16196.97|16116.97|16197.06|16117.06|16196.64|16116.64|10
1730622490000|2024-11-03 08:28:10|16197.09|16117.09|16198.61|16118.61|16198.61|16118.61|16197.09|16117.09|10
1730622500000|2024-11-03 08:28:20|16198.69|16118.69|16198.87|16118.87|16198.87|16118.87|16198.66|16118.66|8
1730622510000|2024-11-03 08:28:30|16198.61|16118.61|16198.9|16118.9|16198.9|16118.9|16198.16|16118.16|10
1730622520000|2024-11-03 08:28:40|16198.86|16118.86|16198.7|16118.7|16198.92|16118.92|16198.59|16118.59|8
1730622530000|2024-11-03 08:28:50|16198.67|16118.67|16198.97|16118.97|16198.97|16118.97|16198.53|16118.53|10
1730622540000|2024-11-03 08:29:00|16200.18|16120.18|16203.31|16123.31|16203.31|16123.31|16200.18|16120.18|10
1730622550000|2024-11-03 08:29:10|16203.27|16123.27|16204.85|16124.85|16205.24|16125.24|16203.27|16123.27|10
1730622560000|2024-11-03 08:29:20|16204.88|16124.88|16205.9|16125.9|16205.9|16125.9|16204.88|16124.88|10
1730622570000|2024-11-03 08:29:30|16206.14|16126.14|16206.75|16126.75|16206.95|16126.95|16206.14|16126.14|10
1730622580000|2024-11-03 08:29:40|16206.85|16126.85|16206.71|16126.71|16206.85|16126.85|16206.6|16126.6|10
1730622590000|2024-11-03 08:29:50|16206.7|16126.7|16207.09|16127.09|16207.11|16127.11|16206.57|16126.57|9
1730622600000|2024-11-03 08:30:00|16207.21|16127.21|16207.3|16127.3|16207.3|16127.3|16206.95|16126.95|10
1730622610000|2024-11-03 08:30:10|16207.33|16127.33|16204.96|16124.96|16207.33|16127.33|16204.96|16124.96|10
1730622620000|2024-11-03 08:30:20|16205.3|16125.3|16205.34|16125.34|16205.34|16125.34|16205.02|16125.02|9
1730622630000|2024-11-03 08:30:30|16205.38|16125.38|16206.28|16126.28|16206.28|16126.28|16205.38|16125.38|10
1730622640000|2024-11-03 08:30:40|16206.23|16126.23|16206.31|16126.31|16206.45|16126.45|16206.23|16126.23|10
1730622650000|2024-11-03 08:30:50|16206.16|16126.16|16205.58|16125.58|16206.16|16126.16|16205.51|16125.51|9
1730622660000|2024-11-03 08:31:00|16205.68|16125.68|16205.71|16125.71|16206.01|16126.01|16205.68|16125.68|9
1730622670000|2024-11-03 08:31:10|16205.75|16125.75|16206.6|16126.6|16207.01|16127.01|16205.74|16125.74|9
1730622680000|2024-11-03 08:31:20|16206.88|16126.88|16206.73|16126.73|16207.02|16127.02|16206.73|16126.73|9
1730622690000|2024-11-03 08:31:30|16206.74|16126.74|16207.69|16127.69|16208.03|16128.03|16206.74|16126.74|10
1730622700000|2024-11-03 08:31:40|16207.98|16127.98|16207.5|16127.5|16207.98|16127.98|16207.5|16127.5|10
1730622710000|2024-11-03 08:31:50|16207.54|16127.54|16207.54|16127.54|16207.72|16127.72|16207.54|16127.54|9
1730622720000|2024-11-03 08:32:00|16207.38|16127.38|16206.08|16126.08|16207.38|16127.38|16205.67|16125.67|10
1730622730000|2024-11-03 08:32:10|16206.05|16126.05|16207.82|16127.82|16207.82|16127.82|16205.85|16125.85|8
1730622740000|2024-11-03 08:32:20|16208.03|16128.03|16208.44|16128.44|16208.44|16128.44|16208.03|16128.03|9
1730622750000|2024-11-03 08:32:30|16208.39|16128.39|16208.6|16128.6|16208.6|16128.6|16208.1|16128.1|9
1730622760000|2024-11-03 08:32:40|16208.36|16128.36|16210.63|16130.63|16210.63|16130.63|16208.27|16128.27|10
1730622770000|2024-11-03 08:32:50|16211.3|16131.3|16214.23|16134.23|16214.23|16134.23|16211.3|16131.3|10
1730622780000|2024-11-03 08:33:00|16213.21|16133.21|16209.44|16129.44|16213.21|16133.21|16209.44|16129.44|10
1730622790000|2024-11-03 08:33:10|16209.25|16129.25|16209.49|16129.49|16209.98|16129.98|16209.25|16129.25|10
1730622800000|2024-11-03 08:33:20|16209.45|16129.45|16210.88|16130.88|16211.76|16131.76|16208.79|16128.79|10
1730622810000|2024-11-03 08:33:30|16210.97|16130.97|16208.75|16128.75|16210.97|16130.97|16208.75|16128.75|9
1730622820000|2024-11-03 08:33:40|16208.72|16128.72|16208.79|16128.79|16210.75|16130.75|16208.72|16128.72|10
1730622830000|2024-11-03 08:33:50|16209.15|16129.15|16209.16|16129.16|16209.36|16129.36|16208.96|16128.96|8
1730622840000|2024-11-03 08:34:00|16209.13|16129.13|16211.01|16131.01|16211.07|16131.07|16208.96|16128.96|9
1730622850000|2024-11-03 08:34:10|16211.03|16131.03|16211.36|16131.36|16211.36|16131.36|16211.03|16131.03|10
1730622860000|2024-11-03 08:34:20|16211.37|16131.37|16212.38|16132.38|16212.38|16132.38|16211.37|16131.37|9
1730622870000|2024-11-03 08:34:30|16212.39|16132.39|16212.55|16132.55|16212.56|16132.56|16212.21|16132.21|9
1730622880000|2024-11-03 08:34:40|16212.61|16132.61|16212.67|16132.67|16212.83|16132.83|16212.57|16132.57|9
1730622890000|2024-11-03 08:34:50|16212.64|16132.64|16211.4|16131.4|16213.04|16133.04|16211.3|16131.3|9
1730622900000|2024-11-03 08:35:00|16211.42|16131.42|16212.89|16132.89|16212.89|16132.89|16211.16|16131.16|9
1730622910000|2024-11-03 08:35:10|16212.5|16132.5|16212.07|16132.07|16212.5|16132.5|16211.85|16131.85|10
1730622920000|2024-11-03 08:35:20|16212.34|16132.34|16214.06|16134.06|16214.06|16134.06|16212.3|16132.3|10
1730622930000|2024-11-03 08:35:30|16213.63|16133.63|16212.58|16132.58|16213.63|16133.63|16212.57|16132.57|10
1730622940000|2024-11-03 08:35:40|16212.51|16132.51|16211.09|16131.09|16212.51|16132.51|16211.09|16131.09|8
1730622950000|2024-11-03 08:35:50|16210.99|16130.99|16210.93|16130.93|16211.01|16131.01|16210.75|16130.75|9
1730622960000|2024-11-03 08:36:00|16210.97|16130.97|16211.15|16131.15|16211.15|16131.15|16210.93|16130.93|9
1730622970000|2024-11-03 08:36:10|16210.93|16130.93|16211.09|16131.09|16211.33|16131.33|16210.86|16130.86|8
1730622980000|2024-11-03 08:36:20|16211.13|16131.13|16211.13|16131.13|16211.5|16131.5|16211.02|16131.02|10
1730622990000|2024-11-03 08:36:30|16211.12|16131.12|16211.45|16131.45|16211.45|16131.45|16211.12|16131.12|10
1730623000000|2024-11-03 08:36:40|16211.4|16131.4|16212.3|16132.3|16212.3|16132.3|16211.4|16131.4|8
1730623010000|2024-11-03 08:36:50|16212.28|16132.28|16210.3|16130.3|16212.34|16132.34|16210.3|16130.3|10
1730623020000|2024-11-03 08:37:00|16210.04|16130.04|16210.2|16130.2|16210.2|16130.2|16209.91|16129.91|8
1730623030000|2024-11-03 08:37:10|16210.19|16130.19|16211.31|16131.31|16211.31|16131.31|16210.19|16130.19|10
1730623040000|2024-11-03 08:37:20|16211.32|16131.32|16211.42|16131.42|16211.66|16131.66|16211.07|16131.07|9
1730623050000|2024-11-03 08:37:30|16211.27|16131.27|16212.62|16132.62|16212.62|16132.62|16211.27|16131.27|9
1730623060000|2024-11-03 08:37:40|16212.57|16132.57|16210.47|16130.47|16212.84|16132.84|16210.4|16130.4|10
1730623070000|2024-11-03 08:37:50|16210.6|16130.6|16211.4|16131.4|16211.4|16131.4|16210.6|16130.6|10
1730623080000|2024-11-03 08:38:00|16211.7|16131.7|16212.01|16132.01|16212.26|16132.26|16211.55|16131.55|9
1730623090000|2024-11-03 08:38:10|16212.04|16132.04|16212.99|16132.99|16212.99|16132.99|16211.65|16131.65|10
1730623100000|2024-11-03 08:38:20|16212.81|16132.81|16212.21|16132.21|16212.81|16132.81|16212.21|16132.21|9
1730623110000|2024-11-03 08:38:30|16212.12|16132.12|16211.15|16131.15|16212.12|16132.12|16211.15|16131.15|10
1730623120000|2024-11-03 08:38:40|16211.05|16131.05|16210.3|16130.3|16211.05|16131.05|16210.3|16130.3|10
1730623130000|2024-11-03 08:38:50|16210.34|16130.34|16209.33|16129.33|16210.34|16130.34|16209.33|16129.33|8
1730623140000|2024-11-03 08:39:00|16209.3|16129.3|16208.08|16128.08|16209.3|16129.3|16208.07|16128.07|10
1730623150000|2024-11-03 08:39:10|16208.29|16128.29|16208.23|16128.23|16208.32|16128.32|16208.22|16128.22|8
1730623160000|2024-11-03 08:39:20|16208.18|16128.18|16207.22|16127.22|16208.18|16128.18|16207.22|16127.22|9
1730623170000|2024-11-03 08:39:30|16206.89|16126.89|16206.67|16126.67|16206.89|16126.89|16206.5|16126.5|8
1730623180000|2024-11-03 08:39:40|16206.61|16126.61|16207.25|16127.25|16207.27|16127.27|16206.61|16126.61|10
1730623190000|2024-11-03 08:39:50|16207.1|16127.1|16208.32|16128.32|16208.32|16128.32|16207.04|16127.04|10
1730623200000|2024-11-03 08:40:00|16209.18|16129.18|16214|16134|16214|16134|16209.18|16129.18|10
1730623210000|2024-11-03 08:40:10|16214.28|16134.28|16215.99|16135.99|16215.99|16135.99|16214.28|16134.28|10
1730623220000|2024-11-03 08:40:20|16216.47|16136.47|16220.77|16140.77|16220.77|16140.77|16216.47|16136.47|10
1730623230000|2024-11-03 08:40:30|16220.85|16140.85|16220.78|16140.78|16220.85|16140.85|16220.69|16140.69|10
1730623240000|2024-11-03 08:40:40|16220.68|16140.68|16220.69|16140.69|16220.83|16140.83|16220.66|16140.66|9
1730623250000|2024-11-03 08:40:50|16220.7|16140.7|16221.42|16141.42|16221.42|16141.42|16220.49|16140.49|9
1730623260000|2024-11-03 08:41:00|16221.32|16141.32|16219.94|16139.94|16221.32|16141.32|16219.94|16139.94|10
1730623270000|2024-11-03 08:41:10|16219.7|16139.7|16219.51|16139.51|16219.7|16139.7|16219.06|16139.06|10
1730623280000|2024-11-03 08:41:20|16219.6|16139.6|16219.79|16139.79|16219.79|16139.79|16219.55|16139.55|8
1730623290000|2024-11-03 08:41:30|16219.46|16139.46|16219.82|16139.82|16219.82|16139.82|16219.41|16139.41|10
1730623300000|2024-11-03 08:41:40|16219.32|16139.32|16219.23|16139.23|16219.32|16139.32|16219|16139|10
1730623310000|2024-11-03 08:41:50|16219.28|16139.28|16219.25|16139.25|16219.49|16139.49|16219.25|16139.25|9
1730623320000|2024-11-03 08:42:00|16219.28|16139.28|16217.09|16137.09|16219.4|16139.4|16217.09|16137.09|10
1730623330000|2024-11-03 08:42:10|16216.77|16136.77|16214.58|16134.58|16216.77|16136.77|16214.58|16134.58|10
1730623340000|2024-11-03 08:42:20|16214.49|16134.49|16213.4|16133.4|16214.49|16134.49|16213|16133|9
1730623350000|2024-11-03 08:42:30|16213.42|16133.42|16214|16134|16214.73|16134.73|16213.32|16133.32|10
1730623360000|2024-11-03 08:42:40|16214.58|16134.58|16214.81|16134.81|16214.98|16134.98|16214.53|16134.53|10
1730623370000|2024-11-03 08:42:50|16215.16|16135.16|16214.96|16134.96|16215.36|16135.36|16214.96|16134.96|8
1730623380000|2024-11-03 08:43:00|16214.98|16134.98|16210.69|16130.69|16214.98|16134.98|16210.69|16130.69|8
1730623390000|2024-11-03 08:43:10|16208.5|16128.5|16208.57|16128.57|16208.64|16128.64|16208.24|16128.24|10
1730623400000|2024-11-03 08:43:20|16208.82|16128.82|16209.71|16129.71|16209.71|16129.71|16208.78|16128.78|10
1730623410000|2024-11-03 08:43:30|16209.75|16129.75|16210.25|16130.25|16210.25|16130.25|16209.67|16129.67|10
1730623420000|2024-11-03 08:43:40|16210.08|16130.08|16210.71|16130.71|16210.71|16130.71|16210.06|16130.06|9
1730623430000|2024-11-03 08:43:50|16210.69|16130.69|16213.73|16133.73|16213.73|16133.73|16210.56|16130.56|10
1730623440000|2024-11-03 08:44:00|16213.72|16133.72|16216.13|16136.13|16216.13|16136.13|16213.7|16133.7|10
1730623450000|2024-11-03 08:44:10|16216.35|16136.35|16219.6|16139.6|16219.6|16139.6|16216.35|16136.35|10
1730623460000|2024-11-03 08:44:20|16219.78|16139.78|16220.44|16140.44|16220.72|16140.72|16219.78|16139.78|10
1730623470000|2024-11-03 08:44:30|16220.81|16140.81|16220.25|16140.25|16220.81|16140.81|16220.2|16140.2|10
1730623480000|2024-11-03 08:44:40|16220.26|16140.26|16218.53|16138.53|16220.36|16140.36|16218.39|16138.39|10
1730623490000|2024-11-03 08:44:50|16218.46|16138.46|16218.94|16138.94|16218.94|16138.94|16218.39|16138.39|9
1730623500000|2024-11-03 08:45:00|16218.99|16138.99|16218.66|16138.66|16218.99|16138.99|16218.66|16138.66|9
1730623510000|2024-11-03 08:45:10|16218.82|16138.82|16218.84|16138.84|16218.91|16138.91|16218.76|16138.76|6
1730623520000|2024-11-03 08:45:20|16218.82|16138.82|16217.62|16137.62|16218.92|16138.92|16217.61|16137.61|10
1730623530000|2024-11-03 08:45:30|16217.68|16137.68|16218.75|16138.75|16218.75|16138.75|16217.68|16137.68|9
1730623540000|2024-11-03 08:45:40|16218.84|16138.84|16220.72|16140.72|16220.72|16140.72|16218.78|16138.78|10
1730623550000|2024-11-03 08:45:50|16222.05|16142.05|16235.71|16155.71|16235.71|16155.71|16222.05|16142.05|10
1730623560000|2024-11-03 08:46:00|16235.95|16155.95|16235.74|16155.74|16236.27|16156.27|16235.36|16155.36|10
1730623570000|2024-11-03 08:46:10|16235.91|16155.91|16237.59|16157.59|16237.59|16157.59|16235.86|16155.86|9
1730623580000|2024-11-03 08:46:20|16237.43|16157.43|16237.84|16157.84|16237.84|16157.84|16237.24|16157.24|8
1730623590000|2024-11-03 08:46:30|16237.82|16157.82|16239.62|16159.62|16239.62|16159.62|16237.82|16157.82|9
1730623600000|2024-11-03 08:46:40|16239.97|16159.97|16242.51|16162.51|16242.51|16162.51|16239.97|16159.97|10
1730623610000|2024-11-03 08:46:50|16243.46|16163.46|16243.25|16163.25|16244.26|16164.26|16243.09|16163.09|10
1730623620000|2024-11-03 08:47:00|16243.76|16163.76|16245.43|16165.43|16245.43|16165.43|16243.66|16163.66|10
1730623630000|2024-11-03 08:47:10|16246.03|16166.03|16247.21|16167.21|16247.46|16167.46|16246.03|16166.03|10
1730623640000|2024-11-03 08:47:20|16247.01|16167.01|16250.2|16170.2|16250.2|16170.2|16247.01|16167.01|10
1730623650000|2024-11-03 08:47:30|16251.81|16171.81|16256.73|16176.73|16256.73|16176.73|16251.81|16171.81|10
1730623660000|2024-11-03 08:47:40|16256.85|16176.85|16257.81|16177.81|16257.95|16177.95|16256.81|16176.81|9
1730623670000|2024-11-03 08:47:50|16257.8|16177.8|16257.09|16177.09|16257.84|16177.84|16256.51|16176.51|10
1730623680000|2024-11-03 08:48:00|16257.33|16177.33|16257.04|16177.04|16257.37|16177.37|16255.45|16175.45|10
1730623690000|2024-11-03 08:48:10|16256.63|16176.63|16253.41|16173.41|16256.63|16176.63|16253.4|16173.4|10
1730623700000|2024-11-03 08:48:20|16253.36|16173.36|16250.5|16170.5|16253.37|16173.37|16250.5|16170.5|10
1730623710000|2024-11-03 08:48:30|16250.48|16170.48|16251.5|16171.5|16251.5|16171.5|16249.73|16169.73|9
1730623720000|2024-11-03 08:48:40|16253.76|16173.76|16253.7|16173.7|16254|16174|16253.44|16173.44|10
1730623730000|2024-11-03 08:48:50|16253.4|16173.4|16253.67|16173.67|16253.76|16173.76|16253.16|16173.16|9
1730623740000|2024-11-03 08:49:00|16253.69|16173.69|16252.51|16172.51|16253.86|16173.86|16252.36|16172.36|10
1730623750000|2024-11-03 08:49:10|16251.63|16171.63|16245.06|16165.06|16251.63|16171.63|16245.06|16165.06|10
1730623760000|2024-11-03 08:49:20|16244.22|16164.22|16243.45|16163.45|16244.22|16164.22|16243.4|16163.4|10
1730623770000|2024-11-03 08:49:30|16243.46|16163.46|16243.06|16163.06|16243.46|16163.46|16242.89|16162.89|9
1730623780000|2024-11-03 08:49:40|16238.91|16158.91|16238.51|16158.51|16238.91|16158.91|16238.48|16158.48|10
1730623790000|2024-11-03 08:49:50|16238.27|16158.27|16241.26|16161.26|16241.84|16161.84|16237.98|16157.98|10
1730623800000|2024-11-03 08:50:00|16241.24|16161.24|16243.35|16163.35|16243.35|16163.35|16241.21|16161.21|10
1730623810000|2024-11-03 08:50:10|16243.34|16163.34|16243.56|16163.56|16243.75|16163.75|16243.34|16163.34|10
1730623820000|2024-11-03 08:50:20|16243.55|16163.55|16245.87|16165.87|16245.87|16165.87|16243.55|16163.55|10
1730623830000|2024-11-03 08:50:30|16246.14|16166.14|16249.21|16169.21|16249.21|16169.21|16246.14|16166.14|10
1730623840000|2024-11-03 08:50:40|16249.71|16169.71|16251.57|16171.57|16251.57|16171.57|16249.71|16169.71|10
1730623850000|2024-11-03 08:50:50|16251.65|16171.65|16251.96|16171.96|16252.11|16172.11|16251.65|16171.65|10
1730623860000|2024-11-03 08:51:00|16252.17|16172.17|16251.06|16171.06|16252.23|16172.23|16251.06|16171.06|10
1730623870000|2024-11-03 08:51:10|16250.6|16170.6|16251.39|16171.39|16251.39|16171.39|16250.25|16170.25|10
1730623880000|2024-11-03 08:51:20|16251.31|16171.31|16249.15|16169.15|16251.35|16171.35|16249.15|16169.15|10
1730623890000|2024-11-03 08:51:30|16249.04|16169.04|16249.41|16169.41|16249.51|16169.51|16248.86|16168.86|10
1730623900000|2024-11-03 08:51:40|16249.42|16169.42|16248.85|16168.85|16249.49|16169.49|16248.48|16168.48|9
1730623910000|2024-11-03 08:51:50|16248.45|16168.45|16246.95|16166.95|16248.45|16168.45|16246.94|16166.94|10
1730623920000|2024-11-03 08:52:00|16247.18|16167.18|16247.52|16167.52|16247.78|16167.78|16247.08|16167.08|8
1730623930000|2024-11-03 08:52:10|16247.56|16167.56|16249.6|16169.6|16250.2|16170.2|16247.56|16167.56|10
1730623940000|2024-11-03 08:52:20|16249.46|16169.46|16249.85|16169.85|16250.28|16170.28|16249.46|16169.46|9
1730623950000|2024-11-03 08:52:30|16249.84|16169.84|16250.56|16170.56|16250.56|16170.56|16249.59|16169.59|9
1730623960000|2024-11-03 08:52:40|16250.53|16170.53|16250.41|16170.41|16250.53|16170.53|16250.1|16170.1|9
1730623970000|2024-11-03 08:52:50|16250.74|16170.74|16250.28|16170.28|16250.98|16170.98|16250.23|16170.23|9
1730623980000|2024-11-03 08:53:00|16250.19|16170.19|16249|16169|16250.23|16170.23|16248.89|16168.89|10
1730623990000|2024-11-03 08:53:10|16249.56|16169.56|16249.05|16169.05|16249.97|16169.97|16249.05|16169.05|10
1730624000000|2024-11-03 08:53:20|16248.42|16168.42|16246.62|16166.62|16248.42|16168.42|16246.62|16166.62|10
1730624010000|2024-11-03 08:53:30|16246.4|16166.4|16244.97|16164.97|16246.4|16166.4|16244.97|16164.97|9
1730624020000|2024-11-03 08:53:40|16244.91|16164.91|16245.5|16165.5|16245.68|16165.68|16244.82|16164.82|8
1730624030000|2024-11-03 08:53:50|16245.46|16165.46|16244.44|16164.44|16245.46|16165.46|16244.44|16164.44|10
1730624040000|2024-11-03 08:54:00|16244.65|16164.65|16244.53|16164.53|16244.85|16164.85|16244.18|16164.18|10
1730624050000|2024-11-03 08:54:10|16244.29|16164.29|16245.43|16165.43|16245.43|16165.43|16244.27|16164.27|10
1730624060000|2024-11-03 08:54:20|16245.72|16165.72|16245.32|16165.32|16245.79|16165.79|16245.32|16165.32|10
1730624070000|2024-11-03 08:54:30|16245.28|16165.28|16247.76|16167.76|16247.76|16167.76|16245.23|16165.23|10
1730624080000|2024-11-03 08:54:40|16247.82|16167.82|16248.36|16168.36|16248.36|16168.36|16247.82|16167.82|10
1730624090000|2024-11-03 08:54:50|16248.39|16168.39|16252.58|16172.58|16252.58|16172.58|16248.31|16168.31|9
1730624100000|2024-11-03 08:55:00|16252.57|16172.57|16253.7|16173.7|16253.7|16173.7|16252.3|16172.3|10
1730624110000|2024-11-03 08:55:10|16253.72|16173.72|16253.93|16173.93|16254|16174|16253.72|16173.72|10
1730624120000|2024-11-03 08:55:20|16253.9|16173.9|16253.59|16173.59|16253.92|16173.92|16253.41|16173.41|10
1730624130000|2024-11-03 08:55:30|16253.58|16173.58|16255.24|16175.24|16255.24|16175.24|16253.58|16173.58|9
1730624140000|2024-11-03 08:55:40|16255.53|16175.53|16254.81|16174.81|16255.53|16175.53|16254.38|16174.38|10
1730624150000|2024-11-03 08:55:50|16254.8|16174.8|16253.54|16173.54|16254.86|16174.86|16253.54|16173.54|10
1730624160000|2024-11-03 08:56:00|16253.51|16173.51|16254.38|16174.38|16254.38|16174.38|16253.31|16173.31|9
1730624170000|2024-11-03 08:56:10|16254.27|16174.27|16254.2|16174.2|16254.27|16174.27|16254.02|16174.02|10
1730624180000|2024-11-03 08:56:20|16254.22|16174.22|16252.36|16172.36|16254.22|16174.22|16251.95|16171.95|10
1730624190000|2024-11-03 08:56:30|16252.57|16172.57|16250.42|16170.42|16252.71|16172.71|16250.42|16170.42|10
1730624200000|2024-11-03 08:56:40|16250.11|16170.11|16250.02|16170.02|16250.11|16170.11|16250.01|16170.01|8
1730624210000|2024-11-03 08:56:50|16249.84|16169.84|16250.12|16170.12|16250.17|16170.17|16249.82|16169.82|10
1730624220000|2024-11-03 08:57:00|16250.11|16170.11|16251.59|16171.59|16251.59|16171.59|16249.43|16169.43|9
1730624230000|2024-11-03 08:57:10|16251.55|16171.55|16251.52|16171.52|16251.65|16171.65|16251.51|16171.51|9
1730624240000|2024-11-03 08:57:20|16251.47|16171.47|16251.42|16171.42|16251.49|16171.49|16251.39|16171.39|9
1730624250000|2024-11-03 08:57:30|16251.41|16171.41|16250.99|16170.99|16251.41|16171.41|16250.73|16170.73|9
1730624260000|2024-11-03 08:57:40|16251.33|16171.33|16251.08|16171.08|16251.36|16171.36|16251.08|16171.08|9
1730624270000|2024-11-03 08:57:50|16250.98|16170.98|16250.32|16170.32|16250.98|16170.98|16250.29|16170.29|10
1730624280000|2024-11-03 08:58:00|16250.35|16170.35|16249.76|16169.76|16250.37|16170.37|16249.63|16169.63|9
1730624290000|2024-11-03 08:58:10|16249.68|16169.68|16248.34|16168.34|16249.69|16169.69|16248.34|16168.34|9
1730624300000|2024-11-03 08:58:20|16248.25|16168.25|16248.03|16168.03|16248.47|16168.47|16248.03|16168.03|9
1730624310000|2024-11-03 08:58:30|16247.89|16167.89|16246|16166|16247.98|16167.98|16246|16166|10
1730624320000|2024-11-03 08:58:40|16246.03|16166.03|16245.64|16165.64|16246.21|16166.21|16245.64|16165.64|10
1730624330000|2024-11-03 08:58:50|16245.62|16165.62|16245.68|16165.68|16245.74|16165.74|16245.61|16165.61|8
1730624340000|2024-11-03 08:59:00|16245.7|16165.7|16244.99|16164.99|16245.75|16165.75|16244.99|16164.99|10
1730624350000|2024-11-03 08:59:10|16244.2|16164.2|16244.03|16164.03|16244.2|16164.2|16243.82|16163.82|9
1730624360000|2024-11-03 08:59:20|16244.04|16164.04|16244.08|16164.08|16244.24|16164.24|16243.97|16163.97|9
1730624370000|2024-11-03 08:59:30|16244.1|16164.1|16240.75|16160.75|16244.1|16164.1|16240.58|16160.58|8
1730624380000|2024-11-03 08:59:40|16240.64|16160.64|16240.65|16160.65|16240.81|16160.81|16240.54|16160.54|9
1730624390000|2024-11-03 08:59:50|16240.55|16160.55|16239.83|16159.83|16240.74|16160.74|16239.69|16159.69|10
1730624400000|2024-11-03 09:00:00|16239.95|16159.95|16239.92|16159.92|16240.1|16160.1|16239.76|16159.76|10
1730624410000|2024-11-03 09:00:10|16240.26|16160.26|16241.92|16161.92|16241.97|16161.97|16240.23|16160.23|10
1730624420000|2024-11-03 09:00:20|16241.9|16161.9|16241.32|16161.32|16241.9|16161.9|16241.32|16161.32|10
1730624430000|2024-11-03 09:00:30|16241.3|16161.3|16241.33|16161.33|16241.56|16161.56|16241.03|16161.03|10
1730624440000|2024-11-03 09:00:40|16241.62|16161.62|16241.5|16161.5|16242.07|16162.07|16241.5|16161.5|10
1730624450000|2024-11-03 09:00:50|16241.54|16161.54|16240.04|16160.04|16241.55|16161.55|16240.04|16160.04|9
1730624460000|2024-11-03 09:01:00|16237.99|16157.99|16238.09|16158.09|16238.21|16158.21|16237.96|16157.96|9
1730624470000|2024-11-03 09:01:10|16238.24|16158.24|16237.79|16157.79|16238.24|16158.24|16237.74|16157.74|9
1730624480000|2024-11-03 09:01:20|16237.87|16157.87|16237.55|16157.55|16237.91|16157.91|16237.55|16157.55|7
1730624490000|2024-11-03 09:01:30|16237.47|16157.47|16237.57|16157.57|16237.82|16157.82|16237.28|16157.28|9
1730624500000|2024-11-03 09:01:40|16237.53|16157.53|16237.37|16157.37|16237.6|16157.6|16237.09|16157.09|9
1730624510000|2024-11-03 09:01:50|16237.29|16157.29|16236.19|16156.19|16237.29|16157.29|16236.09|16156.09|10
1730624520000|2024-11-03 09:02:00|16236.23|16156.23|16236.64|16156.64|16236.64|16156.64|16236.23|16156.23|7
1730624530000|2024-11-03 09:02:10|16236.6|16156.6|16233.57|16153.57|16236.6|16156.6|16233.57|16153.57|10
1730624540000|2024-11-03 09:02:20|16233.58|16153.58|16232.21|16152.21|16233.6|16153.6|16232.21|16152.21|9
1730624550000|2024-11-03 09:02:30|16232.24|16152.24|16232.12|16152.12|16232.41|16152.41|16232.12|16152.12|7
1730624560000|2024-11-03 09:02:40|16232.13|16152.13|16231.44|16151.44|16232.13|16152.13|16231.44|16151.44|10
1730624570000|2024-11-03 09:02:50|16231.25|16151.25|16230.01|16150.01|16231.25|16151.25|16230.01|16150.01|10
1730624580000|2024-11-03 09:03:00|16229.89|16149.89|16229.56|16149.56|16229.99|16149.99|16229.27|16149.27|10
1730624590000|2024-11-03 09:03:10|16229.84|16149.84|16229|16149|16229.84|16149.84|16228.13|16148.13|9
1730624600000|2024-11-03 09:03:20|16228.96|16148.96|16228.12|16148.12|16228.96|16148.96|16228.12|16148.12|10
1730624610000|2024-11-03 09:03:30|16228.07|16148.07|16229.69|16149.69|16229.72|16149.72|16227.75|16147.75|10
1730624620000|2024-11-03 09:03:40|16229.68|16149.68|16228.78|16148.78|16229.94|16149.94|16228.78|16148.78|10
1730624630000|2024-11-03 09:03:50|16228.64|16148.64|16228.21|16148.21|16228.64|16148.64|16228.21|16148.21|9
1730624640000|2024-11-03 09:04:00|16228.08|16148.08|16228.37|16148.37|16228.37|16148.37|16228.08|16148.08|6
1730624650000|2024-11-03 09:04:10|16228.62|16148.62|16228.04|16148.04|16228.62|16148.62|16227.68|16147.68|10
1730624660000|2024-11-03 09:04:20|16227.85|16147.85|16226.55|16146.55|16227.85|16147.85|16226.49|16146.49|8
1730624670000|2024-11-03 09:04:30|16226.58|16146.58|16229.49|16149.49|16229.77|16149.77|16226.58|16146.58|9
1730624680000|2024-11-03 09:04:40|16230.61|16150.61|16230.91|16150.91|16230.91|16150.91|16230.26|16150.26|9
1730624690000|2024-11-03 09:04:50|16231.33|16151.33|16235.47|16155.47|16235.47|16155.47|16231.33|16151.33|10
1730624700000|2024-11-03 09:05:00|16235.86|16155.86|16235.37|16155.37|16235.86|16155.86|16235.37|16155.37|10
1730624710000|2024-11-03 09:05:10|16235.3|16155.3|16235.79|16155.79|16235.86|16155.86|16235.3|16155.3|10
1730624720000|2024-11-03 09:05:20|16235.71|16155.71|16235.5|16155.5|16236.02|16156.02|16235.42|16155.42|10
1730624730000|2024-11-03 09:05:30|16235.28|16155.28|16234.65|16154.65|16235.28|16155.28|16234.53|16154.53|6
1730624740000|2024-11-03 09:05:40|16234.64|16154.64|16234.61|16154.61|16234.66|16154.66|16234.14|16154.14|9
1730624750000|2024-11-03 09:05:50|16234.63|16154.63|16234.49|16154.49|16234.66|16154.66|16234.42|16154.42|9
1730624760000|2024-11-03 09:06:00|16234.48|16154.48|16234.75|16154.75|16234.75|16154.75|16234.35|16154.35|10
1730624770000|2024-11-03 09:06:10|16234.77|16154.77|16235.6|16155.6|16235.6|16155.6|16234.77|16154.77|10
1730624780000|2024-11-03 09:06:20|16236.59|16156.59|16237.58|16157.58|16237.59|16157.59|16236.59|16156.59|9
1730624790000|2024-11-03 09:06:30|16237.59|16157.59|16239.14|16159.14|16239.14|16159.14|16237.57|16157.57|9
1730624800000|2024-11-03 09:06:40|16239.09|16159.09|16238.92|16158.92|16239.16|16159.16|16238.88|16158.88|10
1730624810000|2024-11-03 09:06:50|16238.82|16158.82|16238.66|16158.66|16238.96|16158.96|16238.66|16158.66|8
1730624820000|2024-11-03 09:07:00|16238.58|16158.58|16239.45|16159.45|16239.45|16159.45|16238.58|16158.58|10
1730624830000|2024-11-03 09:07:10|16239.64|16159.64|16241.59|16161.59|16241.59|16161.59|16239.64|16159.64|10
1730624840000|2024-11-03 09:07:20|16241.52|16161.52|16241.16|16161.16|16241.52|16161.52|16241.16|16161.16|7
1730624850000|2024-11-03 09:07:30|16241.21|16161.21|16240.54|16160.54|16241.21|16161.21|16240.54|16160.54|10
1730624860000|2024-11-03 09:07:40|16240.51|16160.51|16239.65|16159.65|16240.51|16160.51|16239.65|16159.65|9
1730624870000|2024-11-03 09:07:50|16239.57|16159.57|16239.58|16159.58|16239.59|16159.59|16239.33|16159.33|9
1730624880000|2024-11-03 09:08:00|16239.46|16159.46|16236.68|16156.68|16239.46|16159.46|16236.68|16156.68|9
1730624890000|2024-11-03 09:08:10|16236.84|16156.84|16237.47|16157.47|16237.47|16157.47|16236.84|16156.84|9
1730624900000|2024-11-03 09:08:20|16237.51|16157.51|16237.38|16157.38|16237.51|16157.51|16237.38|16157.38|9
1730624910000|2024-11-03 09:08:30|16237.49|16157.49|16237.83|16157.83|16237.86|16157.86|16237.49|16157.49|10
1730624920000|2024-11-03 09:08:40|16237.88|16157.88|16239.06|16159.06|16239.06|16159.06|16237.88|16157.88|8
1730624930000|2024-11-03 09:08:50|16238.98|16158.98|16238.78|16158.78|16238.98|16158.98|16238.67|16158.67|9
1730624940000|2024-11-03 09:09:00|16238.74|16158.74|16240.35|16160.35|16240.35|16160.35|16238.56|16158.56|8
1730624950000|2024-11-03 09:09:10|16240.56|16160.56|16240.54|16160.54|16240.89|16160.89|16240.54|16160.54|9
1730624960000|2024-11-03 09:09:20|16240.46|16160.46|16239.61|16159.61|16240.46|16160.46|16239.56|16159.56|9
1730624970000|2024-11-03 09:09:30|16239.56|16159.56|16239.74|16159.74|16239.75|16159.75|16239.54|16159.54|9
1730624980000|2024-11-03 09:09:40|16240.14|16160.14|16240.61|16160.61|16240.61|16160.61|16240.14|16160.14|9
1730624990000|2024-11-03 09:09:50|16240.7|16160.7|16240.96|16160.96|16241.09|16161.09|16240.69|16160.69|9
1730625000000|2024-11-03 09:10:00|16241.49|16161.49|16243.23|16163.23|16243.23|16163.23|16241.49|16161.49|10
1730625010000|2024-11-03 09:10:10|16243.21|16163.21|16247.45|16167.45|16247.45|16167.45|16243.21|16163.21|10
1730625020000|2024-11-03 09:10:20|16247.72|16167.72|16247.64|16167.64|16248.02|16168.02|16247.64|16167.64|9
1730625030000|2024-11-03 09:10:30|16247.56|16167.56|16247.95|16167.95|16248.15|16168.15|16247.54|16167.54|9
1730625040000|2024-11-03 09:10:40|16248.01|16168.01|16248.41|16168.41|16248.41|16168.41|16248.01|16168.01|8
1730625050000|2024-11-03 09:10:50|16249.26|16169.26|16248.33|16168.33|16249.34|16169.34|16248.33|16168.33|10
1730625060000|2024-11-03 09:11:00|16248.54|16168.54|16248.16|16168.16|16248.68|16168.68|16248.16|16168.16|9
1730625070000|2024-11-03 09:11:10|16248.09|16168.09|16247.94|16167.94|16248.09|16168.09|16247.5|16167.5|9
1730625080000|2024-11-03 09:11:20|16247.88|16167.88|16247.64|16167.64|16247.99|16167.99|16247.64|16167.64|9
1730625090000|2024-11-03 09:11:30|16247.44|16167.44|16248.11|16168.11|16248.11|16168.11|16247.44|16167.44|9
1730625100000|2024-11-03 09:11:40|16248.12|16168.12|16248.53|16168.53|16248.64|16168.64|16248.12|16168.12|8
1730625110000|2024-11-03 09:11:50|16248.57|16168.57|16248.53|16168.53|16248.69|16168.69|16248.53|16168.53|9
1730625120000|2024-11-03 09:12:00|16248.61|16168.61|16248.23|16168.23|16248.86|16168.86|16248.23|16168.23|8
1730625130000|2024-11-03 09:12:10|16248.19|16168.19|16247.45|16167.45|16248.3|16168.3|16247.45|16167.45|10
1730625140000|2024-11-03 09:12:20|16247.49|16167.49|16248.22|16168.22|16248.22|16168.22|16247.48|16167.48|10
1730625150000|2024-11-03 09:12:30|16248.24|16168.24|16248.03|16168.03|16248.24|16168.24|16247.97|16167.97|9
1730625160000|2024-11-03 09:12:40|16247.82|16167.82|16246.66|16166.66|16247.82|16167.82|16246.6|16166.6|10
1730625170000|2024-11-03 09:12:50|16246.73|16166.73|16246.77|16166.77|16247.18|16167.18|16246.56|16166.56|10
1730625180000|2024-11-03 09:13:00|16247.12|16167.12|16247.69|16167.69|16247.69|16167.69|16247.12|16167.12|10
1730625190000|2024-11-03 09:13:10|16247.74|16167.74|16248.52|16168.52|16248.52|16168.52|16247.74|16167.74|10
1730625200000|2024-11-03 09:13:20|16248.53|16168.53|16248.09|16168.09|16248.58|16168.58|16248.07|16168.07|10
1730625210000|2024-11-03 09:13:30|16247.78|16167.78|16248.68|16168.68|16248.68|16168.68|16247.78|16167.78|8
1730625220000|2024-11-03 09:13:40|16248.85|16168.85|16249|16169|16249.1|16169.1|16248.83|16168.83|9
1730625230000|2024-11-03 09:13:50|16249.01|16169.01|16248.9|16168.9|16249.01|16169.01|16248.75|16168.75|8
1730625240000|2024-11-03 09:14:00|16248.87|16168.87|16248.09|16168.09|16248.87|16168.87|16248.06|16168.06|9
1730625250000|2024-11-03 09:14:10|16248.07|16168.07|16247.81|16167.81|16248.08|16168.08|16247.67|16167.67|9
1730625260000|2024-11-03 09:14:20|16247.83|16167.83|16247.74|16167.74|16247.84|16167.84|16247.67|16167.67|9
1730625270000|2024-11-03 09:14:30|16247.69|16167.69|16245.21|16165.21|16247.69|16167.69|16245.21|16165.21|9
1730625280000|2024-11-03 09:14:40|16245.59|16165.59|16245.46|16165.46|16245.67|16165.67|16245.27|16165.27|10
1730625290000|2024-11-03 09:14:50|16245.38|16165.38|16245.4|16165.4|16245.67|16165.67|16245.31|16165.31|10
1730625300000|2024-11-03 09:15:00|16245.24|16165.24|16245.75|16165.75|16246.01|16166.01|16245.18|16165.18|10
1730625310000|2024-11-03 09:15:10|16245.74|16165.74|16246.01|16166.01|16246.01|16166.01|16245.74|16165.74|8
1730625320000|2024-11-03 09:15:20|16246.16|16166.16|16246.19|16166.19|16246.53|16166.53|16246.16|16166.16|10
1730625330000|2024-11-03 09:15:30|16246.21|16166.21|16245.93|16165.93|16246.21|16166.21|16245.93|16165.93|8
1730625340000|2024-11-03 09:15:40|16246.54|16166.54|16247.36|16167.36|16247.84|16167.84|16246.54|16166.54|9
1730625350000|2024-11-03 09:15:50|16247.26|16167.26|16246.22|16166.22|16247.26|16167.26|16246.22|16166.22|8
1730625360000|2024-11-03 09:16:00|16246.13|16166.13|16246.08|16166.08|16246.13|16166.13|16245.92|16165.92|9
1730625370000|2024-11-03 09:16:10|16246.06|16166.06|16244.5|16164.5|16246.11|16166.11|16244.5|16164.5|10
1730625380000|2024-11-03 09:16:20|16244.8|16164.8|16244.86|16164.86|16245.05|16165.05|16244.77|16164.77|10
1730625390000|2024-11-03 09:16:30|16244.92|16164.92|16245|16165|16245.04|16165.04|16244.92|16164.92|9
1730625400000|2024-11-03 09:16:40|16244.95|16164.95|16245.74|16165.74|16245.78|16165.78|16244.95|16164.95|10
1730625410000|2024-11-03 09:16:50|16245.77|16165.77|16245.71|16165.71|16245.8|16165.8|16245.7|16165.7|10
1730625420000|2024-11-03 09:17:00|16245.74|16165.74|16245.58|16165.58|16245.84|16165.84|16244.85|16164.85|9
1730625430000|2024-11-03 09:17:10|16245.53|16165.53|16244.37|16164.37|16245.53|16165.53|16244.37|16164.37|10
1730625440000|2024-11-03 09:17:20|16244.3|16164.3|16241.69|16161.69|16244.3|16164.3|16241.69|16161.69|10
1730625450000|2024-11-03 09:17:30|16241.43|16161.43|16240.95|16160.95|16241.45|16161.45|16240.95|16160.95|10
1730625460000|2024-11-03 09:17:40|16240.94|16160.94|16240.57|16160.57|16241.39|16161.39|16240.57|16160.57|10
1730625470000|2024-11-03 09:17:50|16240.54|16160.54|16240.42|16160.42|16240.54|16160.54|16240.41|16160.41|10
1730625480000|2024-11-03 09:18:00|16240.43|16160.43|16239.9|16159.9|16240.54|16160.54|16239.9|16159.9|10
1730625490000|2024-11-03 09:18:10|16239.96|16159.96|16239.6|16159.6|16239.96|16159.96|16238.58|16158.58|10
1730625500000|2024-11-03 09:18:20|16239.79|16159.79|16236.88|16156.88|16240.07|16160.07|16236.88|16156.88|10
1730625510000|2024-11-03 09:18:30|16236.31|16156.31|16234.81|16154.81|16236.31|16156.31|16234.81|16154.81|10
1730625520000|2024-11-03 09:18:40|16234.84|16154.84|16233.94|16153.94|16235.13|16155.13|16233.94|16153.94|9
1730625530000|2024-11-03 09:18:50|16233.92|16153.92|16233.82|16153.82|16233.92|16153.92|16233.76|16153.76|9
1730625540000|2024-11-03 09:19:00|16233.9|16153.9|16232.21|16152.21|16233.91|16153.91|16232.21|16152.21|9
1730625550000|2024-11-03 09:19:10|16231.93|16151.93|16233.22|16153.22|16233.22|16153.22|16231.93|16151.93|10
1730625560000|2024-11-03 09:19:20|16233.9|16153.9|16234.92|16154.92|16234.92|16154.92|16233.9|16153.9|10
1730625570000|2024-11-03 09:19:30|16235.08|16155.08|16234.44|16154.44|16235.08|16155.08|16234.44|16154.44|9
1730625580000|2024-11-03 09:19:40|16234.49|16154.49|16234.46|16154.46|16234.57|16154.57|16234.23|16154.23|10
1730625590000|2024-11-03 09:19:50|16234.4|16154.4|16235.3|16155.3|16235.31|16155.31|16234.34|16154.34|8
1730625600000|2024-11-03 09:20:00|16235.29|16155.29|16236.3|16156.3|16236.3|16156.3|16235.26|16155.26|8
1730625610000|2024-11-03 09:20:10|16236.29|16156.29|16236|16156|16236.71|16156.71|16235.75|16155.75|10
1730625620000|2024-11-03 09:20:20|16236.02|16156.02|16235.37|16155.37|16236.34|16156.34|16235.37|16155.37|10
1730625630000|2024-11-03 09:20:30|16234.82|16154.82|16234.41|16154.41|16234.82|16154.82|16233.95|16153.95|10
1730625640000|2024-11-03 09:20:40|16234.55|16154.55|16234.45|16154.45|16234.67|16154.67|16234|16154|10
1730625650000|2024-11-03 09:20:50|16234.36|16154.36|16234.77|16154.77|16234.99|16154.99|16234.36|16154.36|9
1730625660000|2024-11-03 09:21:00|16234.75|16154.75|16235.3|16155.3|16235.32|16155.32|16234.26|16154.26|9
1730625670000|2024-11-03 09:21:10|16235.29|16155.29|16236.47|16156.47|16236.73|16156.73|16235.12|16155.12|10
1730625680000|2024-11-03 09:21:20|16235.55|16155.55|16236.12|16156.12|16236.61|16156.61|16235.55|16155.55|10
1730625690000|2024-11-03 09:21:30|16236.11|16156.11|16237.88|16157.88|16237.88|16157.88|16236.11|16156.11|9
1730625700000|2024-11-03 09:21:40|16237.64|16157.64|16237.95|16157.95|16238.22|16158.22|16237.64|16157.64|9
1730625710000|2024-11-03 09:21:50|16237.84|16157.84|16237.14|16157.14|16237.84|16157.84|16237.14|16157.14|9
1730625720000|2024-11-03 09:22:00|16237.1|16157.1|16236.88|16156.88|16237.28|16157.28|16236.65|16156.65|10
1730625730000|2024-11-03 09:22:10|16236.89|16156.89|16236.64|16156.64|16236.89|16156.89|16236.42|16156.42|9
1730625740000|2024-11-03 09:22:20|16236.62|16156.62|16235.42|16155.42|16236.62|16156.62|16235.06|16155.06|9
1730625750000|2024-11-03 09:22:30|16235.06|16155.06|16234.6|16154.6|16235.55|16155.55|16234.58|16154.58|9
1730625760000|2024-11-03 09:22:40|16234.57|16154.57|16234.3|16154.3|16234.83|16154.83|16234.3|16154.3|10
1730625770000|2024-11-03 09:22:50|16234.27|16154.27|16233.95|16153.95|16234.27|16154.27|16233.94|16153.94|9
1730625780000|2024-11-03 09:23:00|16233.97|16153.97|16232.92|16152.92|16233.97|16153.97|16232.91|16152.91|8
1730625790000|2024-11-03 09:23:10|16232.9|16152.9|16232.92|16152.92|16232.92|16152.92|16232.78|16152.78|7
1730625800000|2024-11-03 09:23:20|16232.61|16152.61|16231.56|16151.56|16232.62|16152.62|16231.56|16151.56|9
1730625810000|2024-11-03 09:23:30|16231.48|16151.48|16231.84|16151.84|16231.84|16151.84|16231.46|16151.46|8
1730625820000|2024-11-03 09:23:40|16231.86|16151.86|16231.85|16151.85|16232|16152|16231.76|16151.76|10
1730625830000|2024-11-03 09:23:50|16231.84|16151.84|16228.57|16148.57|16231.84|16151.84|16228.57|16148.57|10
1730625840000|2024-11-03 09:24:00|16228.79|16148.79|16228.18|16148.18|16228.79|16148.79|16228.15|16148.15|10
1730625850000|2024-11-03 09:24:10|16228.06|16148.06|16228.11|16148.11|16228.27|16148.27|16228.06|16148.06|10
1730625860000|2024-11-03 09:24:20|16228.07|16148.07|16227.25|16147.25|16228.07|16148.07|16227.25|16147.25|9
1730625870000|2024-11-03 09:24:30|16227.24|16147.24|16227.31|16147.31|16227.31|16147.31|16227.22|16147.22|10
1730625880000|2024-11-03 09:24:40|16227.35|16147.35|16227.64|16147.64|16227.64|16147.64|16227.35|16147.35|9
1730625890000|2024-11-03 09:24:50|16227.39|16147.39|16227.59|16147.59|16227.8|16147.8|16227.39|16147.39|9
1730625900000|2024-11-03 09:25:00|16228.31|16148.31|16228.34|16148.34|16228.34|16148.34|16228.15|16148.15|8
1730625910000|2024-11-03 09:25:10|16228.36|16148.36|16227.45|16147.45|16228.36|16148.36|16227.43|16147.43|10
1730625920000|2024-11-03 09:25:20|16227.27|16147.27|16225.76|16145.76|16227.27|16147.27|16225.76|16145.76|10
1730625930000|2024-11-03 09:25:30|16225.75|16145.75|16225.24|16145.24|16225.8|16145.8|16224.18|16144.18|10
1730625940000|2024-11-03 09:25:40|16225.26|16145.26|16225.73|16145.73|16225.86|16145.86|16225.26|16145.26|9
1730625950000|2024-11-03 09:25:50|16225.78|16145.78|16225.77|16145.77|16225.8|16145.8|16225.68|16145.68|9
1730625960000|2024-11-03 09:26:00|16225.79|16145.79|16225.32|16145.32|16225.79|16145.79|16225.32|16145.32|8
1730625970000|2024-11-03 09:26:10|16225.24|16145.24|16224.4|16144.4|16225.24|16145.24|16224.4|16144.4|10
1730625980000|2024-11-03 09:26:20|16224.33|16144.33|16224.82|16144.82|16224.82|16144.82|16224.29|16144.29|9
1730625990000|2024-11-03 09:26:30|16224.71|16144.71|16224.13|16144.13|16224.71|16144.71|16224.08|16144.08|8
1730626000000|2024-11-03 09:26:40|16224.08|16144.08|16223.45|16143.45|16224.09|16144.09|16223.45|16143.45|10
1730626010000|2024-11-03 09:26:50|16223.61|16143.61|16223.54|16143.54|16224.3|16144.3|16223.29|16143.29|10
1730626020000|2024-11-03 09:27:00|16223.55|16143.55|16223.6|16143.6|16223.81|16143.81|16223.48|16143.48|10
1730626030000|2024-11-03 09:27:10|16223.76|16143.76|16223.65|16143.65|16223.77|16143.77|16223.6|16143.6|10
1730626040000|2024-11-03 09:27:20|16223.63|16143.63|16221.19|16141.19|16223.67|16143.67|16221.14|16141.14|10
1730626050000|2024-11-03 09:27:30|16221.24|16141.24|16224.4|16144.4|16225|16145|16221.24|16141.24|8
1730626060000|2024-11-03 09:27:40|16224.12|16144.12|16218.19|16138.19|16224.12|16144.12|16218.19|16138.19|7
1730626070000|2024-11-03 09:27:50|16218.18|16138.18|16218.12|16138.12|16218.23|16138.23|16218.12|16138.12|8
1730626080000|2024-11-03 09:28:00|16218.13|16138.13|16218.04|16138.04|16218.13|16138.13|16217.74|16137.74|10
1730626090000|2024-11-03 09:28:10|16217.98|16137.98|16221.26|16141.26|16221.34|16141.34|16217.92|16137.92|8
1730626100000|2024-11-03 09:28:20|16221.27|16141.27|16220.66|16140.66|16221.58|16141.58|16220.66|16140.66|10
1730626110000|2024-11-03 09:28:30|16220.67|16140.67|16220.09|16140.09|16220.67|16140.67|16220.06|16140.06|8
1730626120000|2024-11-03 09:28:40|16220.28|16140.28|16221.08|16141.08|16221.11|16141.11|16220.22|16140.22|10
1730626130000|2024-11-03 09:28:50|16221.14|16141.14|16221.33|16141.33|16221.33|16141.33|16221.12|16141.12|8
1730626140000|2024-11-03 09:29:00|16221.35|16141.35|16220.67|16140.67|16221.35|16141.35|16220.67|16140.67|9
1730626150000|2024-11-03 09:29:10|16220.72|16140.72|16220.57|16140.57|16220.72|16140.72|16220.52|16140.52|9
1730626160000|2024-11-03 09:29:20|16220.52|16140.52|16220.7|16140.7|16220.7|16140.7|16220.34|16140.34|6
1730626170000|2024-11-03 09:29:30|16220.52|16140.52|16220.77|16140.77|16220.79|16140.79|16220.52|16140.52|9
1730626180000|2024-11-03 09:29:40|16220.86|16140.86|16220.21|16140.21|16220.86|16140.86|16220.19|16140.19|8
1730626190000|2024-11-03 09:29:50|16220.17|16140.17|16218.42|16138.42|16220.5|16140.5|16218.42|16138.42|10
1730626200000|2024-11-03 09:30:00|16218.39|16138.39|16220.25|16140.25|16220.25|16140.25|16218.15|16138.15|10
1730626210000|2024-11-03 09:30:10|16220.14|16140.14|16219.75|16139.75|16220.66|16140.66|16219.75|16139.75|9
1730626220000|2024-11-03 09:30:20|16219.96|16139.96|16220.27|16140.27|16220.74|16140.74|16219.96|16139.96|8
1730626230000|2024-11-03 09:30:30|16221.49|16141.49|16222.09|16142.09|16222.18|16142.18|16221.49|16141.49|10
1730626240000|2024-11-03 09:30:40|16222.16|16142.16|16222.52|16142.52|16222.54|16142.54|16222.16|16142.16|8
1730626250000|2024-11-03 09:30:50|16222.55|16142.55|16221.98|16141.98|16222.6|16142.6|16221.98|16141.98|8
1730626260000|2024-11-03 09:31:00|16222.34|16142.34|16220.19|16140.19|16222.51|16142.51|16220.15|16140.15|10
1730626270000|2024-11-03 09:31:10|16220.13|16140.13|16219.57|16139.57|16220.16|16140.16|16219.57|16139.57|9
1730626280000|2024-11-03 09:31:20|16219.46|16139.46|16217.35|16137.35|16219.46|16139.46|16217.35|16137.35|10
1730626290000|2024-11-03 09:31:30|16216.91|16136.91|16216.16|16136.16|16216.91|16136.91|16216.16|16136.16|8
1730626300000|2024-11-03 09:31:40|16216.15|16136.15|16216.05|16136.05|16216.15|16136.15|16216.01|16136.01|9
1730626310000|2024-11-03 09:31:50|16215.73|16135.73|16213.89|16133.89|16215.75|16135.75|16213.89|16133.89|10
1730626320000|2024-11-03 09:32:00|16213.24|16133.24|16209.83|16129.83|16213.24|16133.24|16209.43|16129.43|10
1730626330000|2024-11-03 09:32:10|16209.97|16129.97|16211.02|16131.02|16211.02|16131.02|16209.97|16129.97|9
1730626340000|2024-11-03 09:32:20|16210.62|16130.62|16208.82|16128.82|16210.62|16130.62|16208.82|16128.82|9
1730626350000|2024-11-03 09:32:30|16208.8|16128.8|16206.83|16126.83|16208.8|16128.8|16206.75|16126.75|10
1730626360000|2024-11-03 09:32:40|16206.37|16126.37|16203.37|16123.37|16206.37|16126.37|16203.24|16123.24|10
1730626370000|2024-11-03 09:32:50|16203.64|16123.64|16202.54|16122.54|16203.64|16123.64|16201.48|16121.48|9
1730626380000|2024-11-03 09:33:00|16202.8|16122.8|16203.52|16123.52|16203.61|16123.61|16202.8|16122.8|10
1730626390000|2024-11-03 09:33:10|16201.94|16121.94|16197.46|16117.46|16201.94|16121.94|16197.46|16117.46|10
1730626400000|2024-11-03 09:33:20|16197.47|16117.47|16197.03|16117.03|16198.37|16118.37|16197.03|16117.03|10
1730626410000|2024-11-03 09:33:30|16197.04|16117.04|16196.02|16116.02|16197.04|16117.04|16196.02|16116.02|10
1730626420000|2024-11-03 09:33:40|16195.98|16115.98|16195.24|16115.24|16196.16|16116.16|16195.13|16115.13|9
1730626430000|2024-11-03 09:33:50|16195.71|16115.71|16192.07|16112.07|16196.06|16116.06|16192.07|16112.07|9
1730626440000|2024-11-03 09:34:00|16191.83|16111.83|16192.38|16112.38|16192.38|16112.38|16191.8|16111.8|9
1730626450000|2024-11-03 09:34:10|16192.47|16112.47|16194.68|16114.68|16194.68|16114.68|16192.45|16112.45|10
1730626460000|2024-11-03 09:34:20|16194.87|16114.87|16195.01|16115.01|16195.29|16115.29|16194.87|16114.87|10
1730626470000|2024-11-03 09:34:30|16194.75|16114.75|16194.84|16114.84|16194.84|16114.84|16194.57|16114.57|8
1730626480000|2024-11-03 09:34:40|16194.83|16114.83|16196.15|16116.15|16196.15|16116.15|16194.83|16114.83|7
1730626490000|2024-11-03 09:34:50|16196.18|16116.18|16196.43|16116.43|16196.43|16116.43|16196.18|16116.18|8
1730626500000|2024-11-03 09:35:00|16196.38|16116.38|16195.7|16115.7|16196.43|16116.43|16195.7|16115.7|10
1730626510000|2024-11-03 09:35:10|16195.76|16115.76|16194.97|16114.97|16196.27|16116.27|16194.97|16114.97|9
1730626520000|2024-11-03 09:35:20|16194.41|16114.41|16193.4|16113.4|16194.41|16114.41|16193.39|16113.39|10
1730626530000|2024-11-03 09:35:30|16193.43|16113.43|16195.54|16115.54|16195.54|16115.54|16193.11|16113.11|9
1730626540000|2024-11-03 09:35:40|16195.8|16115.8|16191.94|16111.94|16195.89|16115.89|16191.94|16111.94|10
1730626550000|2024-11-03 09:35:50|16192.32|16112.32|16193.04|16113.04|16193.25|16113.25|16191.84|16111.84|10
1730626560000|2024-11-03 09:36:00|16193.38|16113.38|16192.31|16112.31|16194|16114|16192.31|16112.31|10
1730626570000|2024-11-03 09:36:10|16193.3|16113.3|16192.58|16112.58|16193.3|16113.3|16192.58|16112.58|9
1730626580000|2024-11-03 09:36:20|16192.67|16112.67|16192.87|16112.87|16193.1|16113.1|16192.55|16112.55|10
1730626590000|2024-11-03 09:36:30|16193.04|16113.04|16192.68|16112.68|16193.53|16113.53|16192.68|16112.68|10
1730626600000|2024-11-03 09:36:40|16192.4|16112.4|16191.91|16111.91|16192.47|16112.47|16191.91|16111.91|10
1730626610000|2024-11-03 09:36:50|16191.89|16111.89|16191.53|16111.53|16191.93|16111.93|16191.53|16111.53|9
1730626620000|2024-11-03 09:37:00|16191.51|16111.51|16188.95|16108.95|16191.56|16111.56|16188.93|16108.93|9
1730626630000|2024-11-03 09:37:10|16188.92|16108.92|16185.74|16105.74|16188.92|16108.92|16185.74|16105.74|9
1730626640000|2024-11-03 09:37:20|16185.55|16105.55|16183.16|16103.16|16185.63|16105.63|16183.16|16103.16|9
1730626650000|2024-11-03 09:37:30|16182.79|16102.79|16183.35|16103.35|16183.35|16103.35|16182.04|16102.04|10
1730626660000|2024-11-03 09:37:40|16183.81|16103.81|16182.83|16102.83|16183.81|16103.81|16182.58|16102.58|10
1730626670000|2024-11-03 09:37:50|16182.65|16102.65|16179.9|16099.9|16182.73|16102.73|16179.9|16099.9|10
1730626680000|2024-11-03 09:38:00|16179.85|16099.85|16180.1|16100.1|16180.1|16100.1|16179.68|16099.68|10
1730626690000|2024-11-03 09:38:10|16179.93|16099.93|16179.78|16099.78|16180.35|16100.35|16179.78|16099.78|9
1730626700000|2024-11-03 09:38:20|16179.87|16099.87|16179.15|16099.15|16179.87|16099.87|16179.15|16099.15|9
1730626710000|2024-11-03 09:38:30|16179.14|16099.14|16178.29|16098.29|16179.15|16099.15|16177.93|16097.93|9
1730626720000|2024-11-03 09:38:40|16178.33|16098.33|16179.31|16099.31|16179.31|16099.31|16178.33|16098.33|9
1730626730000|2024-11-03 09:38:50|16179.36|16099.36|16181.13|16101.13|16181.48|16101.48|16179.36|16099.36|9
1730626740000|2024-11-03 09:39:00|16181.21|16101.21|16181.32|16101.32|16181.53|16101.53|16181.21|16101.21|8
1730626750000|2024-11-03 09:39:10|16181.2|16101.2|16178.99|16098.99|16181.2|16101.2|16178.99|16098.99|10
1730626760000|2024-11-03 09:39:20|16178.53|16098.53|16178.84|16098.84|16178.84|16098.84|16177.84|16097.84|10
1730626770000|2024-11-03 09:39:30|16178.94|16098.94|16177.1|16097.1|16178.94|16098.94|16176.66|16096.66|10
1730626780000|2024-11-03 09:39:40|16177.19|16097.19|16175.39|16095.39|16177.19|16097.19|16175.39|16095.39|10
1730626790000|2024-11-03 09:39:50|16175.29|16095.29|16174.23|16094.23|16175.29|16095.29|16174.17|16094.17|9
1730626800000|2024-11-03 09:40:00|16174.24|16094.24|16174.46|16094.46|16175.02|16095.02|16173.96|16093.96|10
1730626810000|2024-11-03 09:40:10|16173.73|16093.73|16176.45|16096.45|16176.45|16096.45|16173.73|16093.73|10
1730626820000|2024-11-03 09:40:20|16176.47|16096.47|16176.53|16096.53|16176.53|16096.53|16176.09|16096.09|10
1730626830000|2024-11-03 09:40:30|16176.65|16096.65|16176.7|16096.7|16177.45|16097.45|16176.62|16096.62|10
1730626840000|2024-11-03 09:40:40|16176.78|16096.78|16176.79|16096.79|16177|16097|16176.47|16096.47|10
1730626850000|2024-11-03 09:40:50|16176.67|16096.67|16176.03|16096.03|16176.67|16096.67|16176.03|16096.03|10
1730626860000|2024-11-03 09:41:00|16176|16096|16174.99|16094.99|16176|16096|16174.95|16094.95|8
1730626870000|2024-11-03 09:41:10|16174.52|16094.52|16172.62|16092.62|16174.52|16094.52|16172.34|16092.34|10
1730626880000|2024-11-03 09:41:20|16172.64|16092.64|16173.78|16093.78|16173.78|16093.78|16171.74|16091.74|10
1730626890000|2024-11-03 09:41:30|16173.65|16093.65|16176.52|16096.52|16176.52|16096.52|16173.65|16093.65|9
1730626900000|2024-11-03 09:41:40|16176.64|16096.64|16178.06|16098.06|16178.08|16098.08|16176.64|16096.64|10
1730626910000|2024-11-03 09:41:50|16178.18|16098.18|16178.09|16098.09|16178.24|16098.24|16177.96|16097.96|10
1730626920000|2024-11-03 09:42:00|16178.15|16098.15|16178.68|16098.68|16179.06|16099.06|16178.15|16098.15|10
1730626930000|2024-11-03 09:42:10|16178.62|16098.62|16177.61|16097.61|16178.62|16098.62|16177.61|16097.61|9
1730626940000|2024-11-03 09:42:20|16177.56|16097.56|16179.73|16099.73|16179.73|16099.73|16177.56|16097.56|10
1730626950000|2024-11-03 09:42:30|16179.89|16099.89|16179.38|16099.38|16179.89|16099.89|16179.32|16099.32|9
1730626960000|2024-11-03 09:42:40|16179.47|16099.47|16179.1|16099.1|16179.57|16099.57|16178.23|16098.23|9
1730626970000|2024-11-03 09:42:50|16179.14|16099.14|16178.47|16098.47|16179.3|16099.3|16178.47|16098.47|9
1730626980000|2024-11-03 09:43:00|16178.48|16098.48|16179.3|16099.3|16179.47|16099.47|16178.48|16098.48|8
1730626990000|2024-11-03 09:43:10|16179.31|16099.31|16179.81|16099.81|16179.81|16099.81|16179.22|16099.22|10
1730627000000|2024-11-03 09:43:20|16180.05|16100.05|16176.48|16096.48|16180.05|16100.05|16176.48|16096.48|10
1730627010000|2024-11-03 09:43:30|16176.47|16096.47|16173.48|16093.48|16176.48|16096.48|16173.47|16093.47|10
1730627020000|2024-11-03 09:43:40|16173.67|16093.67|16173.89|16093.89|16173.89|16093.89|16173.55|16093.55|9
1730627030000|2024-11-03 09:43:50|16173.82|16093.82|16172.19|16092.19|16174.01|16094.01|16172.19|16092.19|9
1730627040000|2024-11-03 09:44:00|16171.64|16091.64|16172.96|16092.96|16172.96|16092.96|16171.41|16091.41|10
1730627050000|2024-11-03 09:44:10|16173.33|16093.33|16173.32|16093.32|16173.41|16093.41|16173.21|16093.21|10
1730627060000|2024-11-03 09:44:20|16173.33|16093.33|16172.62|16092.62|16173.46|16093.46|16172.62|16092.62|10
1730627070000|2024-11-03 09:44:30|16172.59|16092.59|16171.2|16091.2|16172.59|16092.59|16171.18|16091.18|10
1730627080000|2024-11-03 09:44:40|16171.23|16091.23|16170.89|16090.89|16171.24|16091.24|16170.65|16090.65|10
1730627090000|2024-11-03 09:44:50|16171.01|16091.01|16171.13|16091.13|16171.4|16091.4|16170.87|16090.87|10
1730627100000|2024-11-03 09:45:00|16170.14|16090.14|16167.91|16087.91|16170.14|16090.14|16167.91|16087.91|10
1730627110000|2024-11-03 09:45:10|16168.08|16088.08|16169.2|16089.2|16169.36|16089.36|16168.08|16088.08|10
1730627120000|2024-11-03 09:45:20|16169.19|16089.19|16167.31|16087.31|16169.27|16089.27|16167.17|16087.17|9
1730627130000|2024-11-03 09:45:30|16167.38|16087.38|16166.36|16086.36|16167.38|16087.38|16166.36|16086.36|9
1730627140000|2024-11-03 09:45:40|16166.33|16086.33|16168.19|16088.19|16168.19|16088.19|16166.18|16086.18|10
1730627150000|2024-11-03 09:45:50|16168.37|16088.37|16169.51|16089.51|16169.53|16089.53|16168.37|16088.37|10
1730627160000|2024-11-03 09:46:00|16169.33|16089.33|16168.31|16088.31|16169.37|16089.37|16168.31|16088.31|9
1730627170000|2024-11-03 09:46:10|16167.79|16087.79|16167.21|16087.21|16167.79|16087.79|16167.19|16087.19|9
1730627180000|2024-11-03 09:46:20|16167.01|16087.01|16165.47|16085.47|16167.02|16087.02|16165.39|16085.39|8
1730627190000|2024-11-03 09:46:30|16165.43|16085.43|16163.13|16083.13|16165.43|16085.43|16163.13|16083.13|10
1730627200000|2024-11-03 09:46:40|16163.11|16083.11|16162.16|16082.16|16163.14|16083.14|16162.16|16082.16|10
1730627210000|2024-11-03 09:46:50|16162.23|16082.23|16162.98|16082.98|16163.01|16083.01|16162.23|16082.23|9
1730627220000|2024-11-03 09:47:00|16163.44|16083.44|16161.44|16081.44|16163.58|16083.58|16161|16081|9
1730627230000|2024-11-03 09:47:10|16161.49|16081.49|16162.98|16082.98|16162.98|16082.98|16161.49|16081.49|10
1730627240000|2024-11-03 09:47:20|16163.1|16083.1|16163.12|16083.12|16163.21|16083.21|16163.08|16083.08|7
1730627250000|2024-11-03 09:47:30|16163.85|16083.85|16167.75|16087.75|16167.79|16087.79|16163.85|16083.85|10
1730627260000|2024-11-03 09:47:40|16167.65|16087.65|16167.86|16087.86|16167.87|16087.87|16167.51|16087.51|10
1730627270000|2024-11-03 09:47:50|16168|16088|16168.09|16088.09|16168.24|16088.24|16167.96|16087.96|9
1730627280000|2024-11-03 09:48:00|16167.94|16087.94|16170.13|16090.13|16170.13|16090.13|16167.93|16087.93|10
1730627290000|2024-11-03 09:48:10|16170.65|16090.65|16170.94|16090.94|16170.94|16090.94|16170.63|16090.63|9
1730627300000|2024-11-03 09:48:20|16170.95|16090.95|16174.71|16094.71|16174.71|16094.71|16170.95|16090.95|10
1730627310000|2024-11-03 09:48:30|16174.82|16094.82|16176.66|16096.66|16176.66|16096.66|16174.78|16094.78|10
1730627320000|2024-11-03 09:48:40|16176.64|16096.64|16176.76|16096.76|16176.88|16096.88|16176.39|16096.39|10
1730627330000|2024-11-03 09:48:50|16176.4|16096.4|16174.91|16094.91|16176.4|16096.4|16174.91|16094.91|10
1730627340000|2024-11-03 09:49:00|16174.71|16094.71|16172.8|16092.8|16174.71|16094.71|16172.72|16092.72|10
1730627350000|2024-11-03 09:49:10|16172.76|16092.76|16171.7|16091.7|16172.76|16092.76|16171.52|16091.52|10
1730627360000|2024-11-03 09:49:20|16171.37|16091.37|16170.06|16090.06|16171.37|16091.37|16170.06|16090.06|10
1730627370000|2024-11-03 09:49:30|16170.13|16090.13|16170.05|16090.05|16170.34|16090.34|16169.91|16089.91|9
1730627380000|2024-11-03 09:49:40|16170.11|16090.11|16169.55|16089.55|16170.36|16090.36|16168.94|16088.94|10
1730627390000|2024-11-03 09:49:50|16169.24|16089.24|16167.38|16087.38|16169.24|16089.24|16167.12|16087.12|10
1730627400000|2024-11-03 09:50:00|16167.22|16087.22|16166.35|16086.35|16167.59|16087.59|16166.35|16086.35|10
1730627410000|2024-11-03 09:50:10|16165.6|16085.6|16163.24|16083.24|16165.77|16085.77|16163|16083|10
1730627420000|2024-11-03 09:50:20|16163.55|16083.55|16163.44|16083.44|16163.68|16083.68|16163.39|16083.39|10
1730627430000|2024-11-03 09:50:30|16163.49|16083.49|16163.6|16083.6|16163.6|16083.6|16163.39|16083.39|7
1730627440000|2024-11-03 09:50:40|16163.71|16083.71|16163.15|16083.15|16163.71|16083.71|16163.05|16083.05|8
1730627450000|2024-11-03 09:50:50|16163.13|16083.13|16164.33|16084.33|16164.33|16084.33|16163.02|16083.02|9
1730627460000|2024-11-03 09:51:00|16164.34|16084.34|16164.1|16084.1|16164.89|16084.89|16164.1|16084.1|10
1730627470000|2024-11-03 09:51:10|16163.73|16083.73|16165.07|16085.07|16165.07|16085.07|16163.43|16083.43|9
1730627480000|2024-11-03 09:51:20|16165.63|16085.63|16165.84|16085.84|16165.9|16085.9|16165.53|16085.53|9
1730627490000|2024-11-03 09:51:30|16165.89|16085.89|16165.43|16085.43|16166.16|16086.16|16165.43|16085.43|9
1730627500000|2024-11-03 09:51:40|16165.42|16085.42|16164.75|16084.75|16165.42|16085.42|16164.71|16084.71|10
1730627510000|2024-11-03 09:51:50|16164.78|16084.78|16165.58|16085.58|16165.58|16085.58|16164.76|16084.76|9
1730627520000|2024-11-03 09:52:00|16165.47|16085.47|16168.26|16088.26|16168.65|16088.65|16165.47|16085.47|9
1730627530000|2024-11-03 09:52:10|16168.09|16088.09|16167.51|16087.51|16168.09|16088.09|16167.44|16087.44|10
1730627540000|2024-11-03 09:52:20|16167.73|16087.73|16169.93|16089.93|16169.93|16089.93|16167.73|16087.73|10
1730627550000|2024-11-03 09:52:30|16169.99|16089.99|16170.69|16090.69|16170.69|16090.69|16169.14|16089.14|10
1730627560000|2024-11-03 09:52:40|16170.72|16090.72|16171.79|16091.79|16172.41|16092.41|16170.72|16090.72|10
1730627570000|2024-11-03 09:52:50|16171.91|16091.91|16171.95|16091.95|16172.13|16092.13|16171.83|16091.83|9
1730627580000|2024-11-03 09:53:00|16171.97|16091.97|16171.43|16091.43|16172.12|16092.12|16171.43|16091.43|10
1730627590000|2024-11-03 09:53:10|16169.76|16089.76|16166.66|16086.66|16169.77|16089.77|16166.44|16086.44|10
1730627600000|2024-11-03 09:53:20|16163.6|16083.6|16163.88|16083.88|16163.95|16083.95|16163.45|16083.45|8
1730627610000|2024-11-03 09:53:30|16164.04|16084.04|16163.69|16083.69|16164.04|16084.04|16163.33|16083.33|10
1730627620000|2024-11-03 09:53:40|16163.42|16083.42|16166.11|16086.11|16166.11|16086.11|16163.42|16083.42|9
1730627630000|2024-11-03 09:53:50|16166.13|16086.13|16165.26|16085.26|16166.13|16086.13|16165.16|16085.16|10
1730627640000|2024-11-03 09:54:00|16165.06|16085.06|16164.72|16084.72|16165.06|16085.06|16164.41|16084.41|9
1730627650000|2024-11-03 09:54:10|16164.75|16084.75|16164.9|16084.9|16164.92|16084.92|16164.68|16084.68|9
1730627660000|2024-11-03 09:54:20|16164.86|16084.86|16164.69|16084.69|16164.99|16084.99|16164.64|16084.64|10
1730627670000|2024-11-03 09:54:30|16164.6|16084.6|16163.79|16083.79|16164.6|16084.6|16163.79|16083.79|10
1730627680000|2024-11-03 09:54:40|16163.82|16083.82|16162.82|16082.82|16164.28|16084.28|16162.82|16082.82|10
1730627690000|2024-11-03 09:54:50|16162.92|16082.92|16162.88|16082.88|16163.07|16083.07|16162.82|16082.82|10
1730627700000|2024-11-03 09:55:00|16162.78|16082.78|16163.14|16083.14|16163.15|16083.15|16162.78|16082.78|9
1730627710000|2024-11-03 09:55:10|16163.11|16083.11|16160.57|16080.57|16163.11|16083.11|16160.47|16080.47|10
1730627720000|2024-11-03 09:55:20|16160.34|16080.34|16161.59|16081.59|16161.59|16081.59|16160.34|16080.34|10
1730627730000|2024-11-03 09:55:30|16161.66|16081.66|16161.08|16081.08|16161.66|16081.66|16161.08|16081.08|10
1730627740000|2024-11-03 09:55:40|16161.03|16081.03|16161.08|16081.08|16161.17|16081.17|16160.94|16080.94|10
1730627750000|2024-11-03 09:55:50|16161.1|16081.1|16161.6|16081.6|16161.61|16081.61|16161.1|16081.1|10
1730627760000|2024-11-03 09:56:00|16160.98|16080.98|16159.62|16079.62|16160.98|16080.98|16159.62|16079.62|10
1730627770000|2024-11-03 09:56:10|16159.47|16079.47|16159.45|16079.45|16159.62|16079.62|16159.24|16079.24|9
1730627780000|2024-11-03 09:56:20|16159.39|16079.39|16156.77|16076.77|16159.39|16079.39|16156.77|16076.77|10
1730627790000|2024-11-03 09:56:30|16157.31|16077.31|16158.49|16078.49|16158.49|16078.49|16157.29|16077.29|10
1730627800000|2024-11-03 09:56:40|16158.78|16078.78|16157.56|16077.56|16158.91|16078.91|16157.56|16077.56|9
1730627810000|2024-11-03 09:56:50|16157.65|16077.65|16154.54|16074.54|16157.74|16077.74|16154.54|16074.54|10
1730627820000|2024-11-03 09:57:00|16154.3|16074.3|16153.62|16073.62|16154.3|16074.3|16152.7|16072.7|10
1730627830000|2024-11-03 09:57:10|16153.65|16073.65|16152.87|16072.87|16153.81|16073.81|16151.92|16071.92|10
1730627840000|2024-11-03 09:57:20|16152.92|16072.92|16153.43|16073.43|16153.43|16073.43|16151.44|16071.44|9
1730627850000|2024-11-03 09:57:30|16153.5|16073.5|16153.39|16073.39|16153.55|16073.55|16153.21|16073.21|10
1730627860000|2024-11-03 09:57:40|16153.36|16073.36|16154.28|16074.28|16154.46|16074.46|16152.85|16072.85|10
1730627870000|2024-11-03 09:57:50|16154.18|16074.18|16154.58|16074.58|16154.58|16074.58|16154.08|16074.08|10
1730627880000|2024-11-03 09:58:00|16154.52|16074.52|16154.45|16074.45|16154.52|16074.52|16154.21|16074.21|9
1730627890000|2024-11-03 09:58:10|16155.48|16075.48|16154.63|16074.63|16156.36|16076.36|16154.63|16074.63|10
1730627900000|2024-11-03 09:58:20|16154.69|16074.69|16154.7|16074.7|16154.72|16074.72|16154.14|16074.14|9
1730627910000|2024-11-03 09:58:30|16155.11|16075.11|16155.02|16075.02|16155.13|16075.13|16154.94|16074.94|9
1730627920000|2024-11-03 09:58:40|16154.92|16074.92|16154.13|16074.13|16154.92|16074.92|16154.1|16074.1|10
1730627930000|2024-11-03 09:58:50|16153.94|16073.94|16154.16|16074.16|16154.17|16074.17|16153.73|16073.73|10
1730627940000|2024-11-03 09:59:00|16154.17|16074.17|16153.97|16073.97|16154.41|16074.41|16153.88|16073.88|10
1730627950000|2024-11-03 09:59:10|16154.12|16074.12|16153.38|16073.38|16154.15|16074.15|16153.38|16073.38|8
1730627960000|2024-11-03 09:59:20|16153.46|16073.46|16153.59|16073.59|16153.59|16073.59|16153.11|16073.11|10
1730627970000|2024-11-03 09:59:30|16153.58|16073.58|16154.49|16074.49|16154.49|16074.49|16153.58|16073.58|10
1730627980000|2024-11-03 09:59:40|16154.76|16074.76|16155.76|16075.76|16155.76|16075.76|16154.76|16074.76|10
1730627990000|2024-11-03 09:59:50|16156.25|16076.25|16156.36|16076.36|16156.36|16076.36|16156.22|16076.22|10
1730628000000|2024-11-03 10:00:00|16156.4|16076.4|16157.33|16077.33|16157.33|16077.33|16156.4|16076.4|9
1730628010000|2024-11-03 10:00:10|16157.35|16077.35|16158.49|16078.49|16158.49|16078.49|16157.08|16077.08|10
1730628020000|2024-11-03 10:00:20|16158.82|16078.82|16159.84|16079.84|16159.84|16079.84|16158.82|16078.82|10
1730628030000|2024-11-03 10:00:30|16159.83|16079.83|16159.9|16079.9|16160.59|16080.59|16159.71|16079.71|10
1730628040000|2024-11-03 10:00:40|16160.03|16080.03|16158|16078|16160.03|16080.03|16158|16078|10
1730628050000|2024-11-03 10:00:50|16157.78|16077.78|16157.28|16077.28|16157.78|16077.78|16157.14|16077.14|10
1730628060000|2024-11-03 10:01:00|16157.27|16077.27|16157.94|16077.94|16157.94|16077.94|16157.18|16077.18|10
1730628070000|2024-11-03 10:01:10|16158.14|16078.14|16159.64|16079.64|16159.64|16079.64|16158.1|16078.1|9
1730628080000|2024-11-03 10:01:20|16159.74|16079.74|16160.49|16080.49|16160.62|16080.62|16159.72|16079.72|10
1730628090000|2024-11-03 10:01:30|16160.45|16080.45|16159.64|16079.64|16160.52|16080.52|16159.54|16079.54|10
1730628100000|2024-11-03 10:01:40|16160.88|16080.88|16163.58|16083.58|16163.58|16083.58|16160.88|16080.88|10
1730628110000|2024-11-03 10:01:50|16163.66|16083.66|16163.91|16083.91|16163.91|16083.91|16163.54|16083.54|10
1730628120000|2024-11-03 10:02:00|16163.84|16083.84|16163.77|16083.77|16163.88|16083.88|16163.42|16083.42|10
1730628130000|2024-11-03 10:02:10|16164.62|16084.62|16166.05|16086.05|16166.14|16086.14|16164.62|16084.62|9
1730628140000|2024-11-03 10:02:20|16166.17|16086.17|16169.05|16089.05|16169.05|16089.05|16166.17|16086.17|10
1730628150000|2024-11-03 10:02:30|16168.87|16088.87|16170.07|16090.07|16170.07|16090.07|16168.87|16088.87|10
1730628160000|2024-11-03 10:02:40|16170.06|16090.06|16171.6|16091.6|16171.6|16091.6|16170.06|16090.06|7
1730628170000|2024-11-03 10:02:50|16171.66|16091.66|16170.8|16090.8|16171.86|16091.86|16170.8|16090.8|10
1730628180000|2024-11-03 10:03:00|16170.5|16090.5|16169.46|16089.46|16170.5|16090.5|16169|16089|10
1730628190000|2024-11-03 10:03:10|16169.38|16089.38|16170.21|16090.21|16170.24|16090.24|16169.21|16089.21|10
1730628200000|2024-11-03 10:03:20|16170.09|16090.09|16171.98|16091.98|16171.98|16091.98|16170.09|16090.09|10
1730628210000|2024-11-03 10:03:30|16171.86|16091.86|16173.89|16093.89|16173.91|16093.91|16171.86|16091.86|10
1730628220000|2024-11-03 10:03:40|16174|16094|16173.99|16093.99|16174.2|16094.2|16173.99|16093.99|9
1730628230000|2024-11-03 10:03:50|16173.79|16093.79|16173.69|16093.69|16173.79|16093.79|16173.57|16093.57|8
1730628240000|2024-11-03 10:04:00|16173.74|16093.74|16174.79|16094.79|16174.79|16094.79|16173.64|16093.64|9
1730628250000|2024-11-03 10:04:10|16175.25|16095.25|16178.8|16098.8|16178.99|16098.99|16175.25|16095.25|10
1730628260000|2024-11-03 10:04:20|16178.9|16098.9|16180.23|16100.23|16180.33|16100.33|16178.9|16098.9|9
1730628270000|2024-11-03 10:04:30|16180.16|16100.16|16179.91|16099.91|16180.21|16100.21|16179.8|16099.8|9
1730628280000|2024-11-03 10:04:40|16179.83|16099.83|16178.56|16098.56|16180.3|16100.3|16178.56|16098.56|8
1730628290000|2024-11-03 10:04:50|16178.51|16098.51|16179.83|16099.83|16180.13|16100.13|16178.51|16098.51|9
1730628300000|2024-11-03 10:05:00|16179.67|16099.67|16179.19|16099.19|16179.67|16099.67|16179.19|16099.19|10
1730628310000|2024-11-03 10:05:10|16178.99|16098.99|16176.99|16096.99|16178.99|16098.99|16176.99|16096.99|10
1730628320000|2024-11-03 10:05:20|16176.12|16096.12|16176.26|16096.26|16176.7|16096.7|16176.12|16096.12|10
1730628330000|2024-11-03 10:05:30|16176.57|16096.57|16176.65|16096.65|16176.72|16096.72|16176.33|16096.33|8
1730628340000|2024-11-03 10:05:40|16176.53|16096.53|16176.57|16096.57|16176.57|16096.57|16176.21|16096.21|9
1730628350000|2024-11-03 10:05:50|16176.58|16096.58|16176.75|16096.75|16177.09|16097.09|16176.58|16096.58|9
1730628360000|2024-11-03 10:06:00|16176.79|16096.79|16176.34|16096.34|16176.95|16096.95|16176.17|16096.17|8
1730628370000|2024-11-03 10:06:10|16176.28|16096.28|16176.66|16096.66|16176.66|16096.66|16176.11|16096.11|9
1730628380000|2024-11-03 10:06:20|16177.08|16097.08|16177.9|16097.9|16178.03|16098.03|16177.08|16097.08|8
1730628390000|2024-11-03 10:06:30|16177.93|16097.93|16178.99|16098.99|16178.99|16098.99|16177.93|16097.93|10
1730628400000|2024-11-03 10:06:40|16179.21|16099.21|16179.27|16099.27|16180.22|16100.22|16179.21|16099.21|9
1730628410000|2024-11-03 10:06:50|16179.68|16099.68|16182.19|16102.19|16182.19|16102.19|16179.68|16099.68|10
1730628420000|2024-11-03 10:07:00|16182.18|16102.18|16180.83|16100.83|16182.37|16102.37|16180.83|16100.83|8
1730628430000|2024-11-03 10:07:10|16180.27|16100.27|16179.86|16099.86|16180.5|16100.5|16179.71|16099.71|10
1730628440000|2024-11-03 10:07:20|16180.12|16100.12|16180.42|16100.42|16180.42|16100.42|16179.45|16099.45|8
1730628450000|2024-11-03 10:07:30|16181.07|16101.07|16182.92|16102.92|16182.92|16102.92|16181.07|16101.07|10
1730628460000|2024-11-03 10:07:40|16182.05|16102.05|16183.6|16103.6|16183.6|16103.6|16181.18|16101.18|10
1730628470000|2024-11-03 10:07:50|16183.84|16103.84|16184.3|16104.3|16184.3|16104.3|16183.83|16103.83|9
1730628480000|2024-11-03 10:08:00|16184.59|16104.59|16185.09|16105.09|16185.3|16105.3|16184.57|16104.57|10
1730628490000|2024-11-03 10:08:10|16185.27|16105.27|16185.21|16105.21|16185.29|16105.29|16185.21|16105.21|9
1730628500000|2024-11-03 10:08:20|16184.83|16104.83|16185.38|16105.38|16185.4|16105.4|16184.83|16104.83|9
1730628510000|2024-11-03 10:08:30|16185.31|16105.31|16186.11|16106.11|16186.11|16106.11|16185.31|16105.31|6
1730628520000|2024-11-03 10:08:40|16186.19|16106.19|16185.86|16105.86|16186.19|16106.19|16185.86|16105.86|7
1730628530000|2024-11-03 10:08:50|16185.88|16105.88|16185.92|16105.92|16185.99|16105.99|16185.87|16105.87|8
1730628540000|2024-11-03 10:09:00|16185.82|16105.82|16185.45|16105.45|16185.82|16105.82|16185.45|16105.45|8
1730628550000|2024-11-03 10:09:10|16185.46|16105.46|16184.04|16104.04|16185.46|16105.46|16184.04|16104.04|10
1730628560000|2024-11-03 10:09:20|16183.99|16103.99|16184.48|16104.48|16184.48|16104.48|16183.99|16103.99|8
1730628570000|2024-11-03 10:09:30|16184.57|16104.57|16186.75|16106.75|16186.9|16106.9|16184.57|16104.57|10
1730628580000|2024-11-03 10:09:40|16186.72|16106.72|16187.31|16107.31|16187.31|16107.31|16186.52|16106.52|10
1730628590000|2024-11-03 10:09:50|16187.44|16107.44|16187.36|16107.36|16187.51|16107.51|16187.35|16107.35|10
1730628600000|2024-11-03 10:10:00|16187.53|16107.53|16187.41|16107.41|16187.69|16107.69|16187.35|16107.35|9
1730628610000|2024-11-03 10:10:10|16187.49|16107.49|16187.37|16107.37|16187.85|16107.85|16187.2|16107.2|7
1730628620000|2024-11-03 10:10:20|16187.34|16107.34|16186.81|16106.81|16187.76|16107.76|16186.81|16106.81|9
1730628630000|2024-11-03 10:10:30|16186.76|16106.76|16186.38|16106.38|16186.76|16106.76|16186.38|16106.38|10
1730628640000|2024-11-03 10:10:40|16186.36|16106.36|16186.21|16106.21|16186.36|16106.36|16186.11|16106.11|9
1730628650000|2024-11-03 10:10:50|16186.19|16106.19|16185.87|16105.87|16186.19|16106.19|16185.79|16105.79|8
1730628660000|2024-11-03 10:11:00|16185.78|16105.78|16185.32|16105.32|16185.78|16105.78|16185.19|16105.19|9
1730628670000|2024-11-03 10:11:10|16185.34|16105.34|16184.64|16104.64|16185.36|16105.36|16184.64|16104.64|7
1730628680000|2024-11-03 10:11:20|16184.54|16104.54|16184.89|16104.89|16184.92|16104.92|16184.54|16104.54|9
1730628690000|2024-11-03 10:11:30|16184.72|16104.72|16184.71|16104.71|16184.75|16104.75|16184.69|16104.69|9
1730628700000|2024-11-03 10:11:40|16184.68|16104.68|16184.2|16104.2|16184.76|16104.76|16184.2|16104.2|8
1730628710000|2024-11-03 10:11:50|16184.13|16104.13|16182.8|16102.8|16184.13|16104.13|16182.8|16102.8|10
1730628720000|2024-11-03 10:12:00|16182.43|16102.43|16181.34|16101.34|16182.43|16102.43|16180.86|16100.86|10
1730628730000|2024-11-03 10:12:10|16181.25|16101.25|16181.62|16101.62|16181.86|16101.86|16181.25|16101.25|9
1730628740000|2024-11-03 10:12:20|16181.52|16101.52|16181.42|16101.42|16181.81|16101.81|16181.42|16101.42|8
1730628750000|2024-11-03 10:12:30|16181.26|16101.26|16181.05|16101.05|16181.29|16101.29|16180.93|16100.93|8
1730628760000|2024-11-03 10:12:40|16181.11|16101.11|16180.85|16100.85|16181.11|16101.11|16180.67|16100.67|9
1730628770000|2024-11-03 10:12:50|16180.94|16100.94|16183.57|16103.57|16183.6|16103.6|16179.44|16099.44|10
1730628780000|2024-11-03 10:13:00|16183.59|16103.59|16186.87|16106.87|16186.87|16106.87|16183.46|16103.46|10
1730628790000|2024-11-03 10:13:10|16187.13|16107.13|16187.55|16107.55|16188.39|16108.39|16187.13|16107.13|10
1730628800000|2024-11-03 10:13:20|16188.38|16108.38|16189.06|16109.06|16189.2|16109.2|16188.38|16108.38|9
1730628810000|2024-11-03 10:13:30|16189.26|16109.26|16190.34|16110.34|16190.36|16110.36|16189.22|16109.22|9
1730628820000|2024-11-03 10:13:40|16190.33|16110.33|16192.91|16112.91|16192.91|16112.91|16190.33|16110.33|8
1730628830000|2024-11-03 10:13:50|16192.92|16112.92|16192.43|16112.43|16193.77|16113.77|16192.43|16112.43|10
1730628840000|2024-11-03 10:14:00|16192.26|16112.26|16192.19|16112.19|16192.27|16112.27|16192.19|16112.19|9
1730628850000|2024-11-03 10:14:10|16192.51|16112.51|16194.57|16114.57|16194.57|16114.57|16192.51|16112.51|9
1730628860000|2024-11-03 10:14:20|16194.58|16114.58|16195.76|16115.76|16195.76|16115.76|16194.58|16114.58|10
1730628870000|2024-11-03 10:14:30|16195.92|16115.92|16200.25|16120.25|16200.25|16120.25|16195.87|16115.87|10
1730628880000|2024-11-03 10:14:40|16200.2|16120.2|16201.62|16121.62|16201.65|16121.65|16200.2|16120.2|9
1730628890000|2024-11-03 10:14:50|16201.64|16121.64|16202.1|16122.1|16202.1|16122.1|16201.64|16121.64|10
1730628900000|2024-11-03 10:15:00|16202.09|16122.09|16201.59|16121.59|16202.09|16122.09|16201.58|16121.58|8
1730628910000|2024-11-03 10:15:10|16201.55|16121.55|16200.79|16120.79|16201.59|16121.59|16200.28|16120.28|9
1730628920000|2024-11-03 10:15:20|16199.76|16119.76|16198.49|16118.49|16199.76|16119.76|16198.47|16118.47|10
1730628930000|2024-11-03 10:15:30|16198.43|16118.43|16198.17|16118.17|16199.02|16119.02|16198.16|16118.16|10
1730628940000|2024-11-03 10:15:40|16198.46|16118.46|16198.66|16118.66|16198.79|16118.79|16198.46|16118.46|9
1730628950000|2024-11-03 10:15:50|16198.74|16118.74|16199.31|16119.31|16199.31|16119.31|16198.59|16118.59|9
1730628960000|2024-11-03 10:16:00|16199.36|16119.36|16199.8|16119.8|16199.83|16119.83|16199.36|16119.36|9
1730628970000|2024-11-03 10:16:10|16199.76|16119.76|16200.04|16120.04|16200.04|16120.04|16199.51|16119.51|9
1730628980000|2024-11-03 10:16:20|16200.2|16120.2|16202.02|16122.02|16202.02|16122.02|16200.17|16120.17|9
1730628990000|2024-11-03 10:16:30|16202.18|16122.18|16202.54|16122.54|16202.95|16122.95|16202.18|16122.18|8
1730629000000|2024-11-03 10:16:40|16202.46|16122.46|16203.34|16123.34|16203.64|16123.64|16202.46|16122.46|10
1730629010000|2024-11-03 10:16:50|16203.31|16123.31|16203.48|16123.48|16203.48|16123.48|16203.31|16123.31|7
1730629020000|2024-11-03 10:17:00|16203.41|16123.41|16203.75|16123.75|16203.75|16123.75|16203.12|16123.12|10
1730629030000|2024-11-03 10:17:10|16203.8|16123.8|16205.03|16125.03|16205.23|16125.23|16203.8|16123.8|10
1730629040000|2024-11-03 10:17:20|16205.26|16125.26|16207.26|16127.26|16207.26|16127.26|16204.93|16124.93|10
1730629050000|2024-11-03 10:17:30|16207.4|16127.4|16207.73|16127.73|16207.84|16127.84|16207.4|16127.4|10
1730629060000|2024-11-03 10:17:40|16207.77|16127.77|16205.6|16125.6|16207.77|16127.77|16205.6|16125.6|10
1730629070000|2024-11-03 10:17:50|16205.73|16125.73|16206.46|16126.46|16206.48|16126.48|16205.5|16125.5|10
1730629080000|2024-11-03 10:18:00|16206.29|16126.29|16208.04|16128.04|16208.04|16128.04|16205.83|16125.83|10
1730629090000|2024-11-03 10:18:10|16208.33|16128.33|16209.44|16129.44|16209.44|16129.44|16208.33|16128.33|10
1730629100000|2024-11-03 10:18:20|16209.52|16129.52|16213.59|16133.59|16213.59|16133.59|16209.52|16129.52|10
1730629110000|2024-11-03 10:18:30|16213.8|16133.8|16214.85|16134.85|16215.15|16135.15|16213.8|16133.8|10
1730629120000|2024-11-03 10:18:40|16214.88|16134.88|16215.58|16135.58|16215.71|16135.71|16214.88|16134.88|9
1730629130000|2024-11-03 10:18:50|16215.52|16135.52|16215.2|16135.2|16215.68|16135.68|16215.19|16135.19|10
1730629140000|2024-11-03 10:19:00|16212.55|16132.55|16212.19|16132.19|16212.55|16132.55|16211.99|16131.99|10
1730629150000|2024-11-03 10:19:10|16212.24|16132.24|16212.2|16132.2|16212.24|16132.24|16212.07|16132.07|9
1730629160000|2024-11-03 10:19:20|16211.87|16131.87|16211.78|16131.78|16211.87|16131.87|16211.49|16131.49|8
1730629170000|2024-11-03 10:19:30|16211.79|16131.79|16214.42|16134.42|16214.72|16134.72|16211.79|16131.79|9
1730629180000|2024-11-03 10:19:40|16214.3|16134.3|16214.72|16134.72|16214.72|16134.72|16214.3|16134.3|8
1730629190000|2024-11-03 10:19:50|16214.54|16134.54|16214.23|16134.23|16214.54|16134.54|16214.23|16134.23|10
1730629200000|2024-11-03 10:20:00|16214.15|16134.15|16214.04|16134.04|16214.23|16134.23|16213.71|16133.71|10
1730629210000|2024-11-03 10:20:10|16214.08|16134.08|16214.98|16134.98|16214.98|16134.98|16214.08|16134.08|10
1730629220000|2024-11-03 10:20:20|16215.82|16135.82|16216.4|16136.4|16216.47|16136.47|16215.82|16135.82|6
1730629230000|2024-11-03 10:20:30|16216.46|16136.46|16213.56|16133.56|16216.48|16136.48|16213.56|16133.56|10
1730629240000|2024-11-03 10:20:40|16213.33|16133.33|16211.92|16131.92|16213.33|16133.33|16211.92|16131.92|9
1730629250000|2024-11-03 10:20:50|16211.8|16131.8|16208.05|16128.05|16211.8|16131.8|16208.05|16128.05|10
1730629260000|2024-11-03 10:21:00|16207.7|16127.7|16200.04|16120.04|16207.7|16127.7|16200.04|16120.04|10
1730629270000|2024-11-03 10:21:10|16204.9|16124.9|16202.82|16122.82|16205.54|16125.54|16202.82|16122.82|8
1730629280000|2024-11-03 10:21:20|16202.8|16122.8|16201.88|16121.88|16203.77|16123.77|16201.88|16121.88|9
1730629290000|2024-11-03 10:21:30|16201.53|16121.53|16199.53|16119.53|16201.53|16121.53|16199.4|16119.4|10
1730629300000|2024-11-03 10:21:40|16199.67|16119.67|16195.96|16115.96|16199.96|16119.96|16195.96|16115.96|10
1730629310000|2024-11-03 10:21:50|16196.03|16116.03|16195.38|16115.38|16196.12|16116.12|16195.38|16115.38|8
1730629320000|2024-11-03 10:22:00|16195.85|16115.85|16194.63|16114.63|16195.86|16115.86|16194.63|16114.63|9
1730629330000|2024-11-03 10:22:10|16194.62|16114.62|16195.98|16115.98|16195.98|16115.98|16194.62|16114.62|9
1730629340000|2024-11-03 10:22:20|16196.03|16116.03|16197.97|16117.97|16198.37|16118.37|16196|16116|10
1730629350000|2024-11-03 10:22:30|16197.98|16117.98|16197.85|16117.85|16198.08|16118.08|16197.85|16117.85|9
1730629360000|2024-11-03 10:22:40|16197.76|16117.76|16198.51|16118.51|16198.51|16118.51|16197.74|16117.74|8
1730629370000|2024-11-03 10:22:50|16199.07|16119.07|16199.38|16119.38|16199.46|16119.46|16198.94|16118.94|9
1730629380000|2024-11-03 10:23:00|16199.34|16119.34|16199.22|16119.22|16199.38|16119.38|16199.22|16119.22|9
1730629390000|2024-11-03 10:23:10|16199.13|16119.13|16199.86|16119.86|16199.86|16119.86|16199.13|16119.13|8
1730629400000|2024-11-03 10:23:20|16199.98|16119.98|16201.82|16121.82|16201.82|16121.82|16199.98|16119.98|10
1730629410000|2024-11-03 10:23:30|16202.03|16122.03|16203.95|16123.95|16203.96|16123.96|16202.03|16122.03|10
1730629420000|2024-11-03 10:23:40|16203.96|16123.96|16204.48|16124.48|16204.5|16124.5|16203.96|16123.96|8
1730629430000|2024-11-03 10:23:50|16204.64|16124.64|16204.85|16124.85|16204.85|16124.85|16204.58|16124.58|9
1730629440000|2024-11-03 10:24:00|16204.86|16124.86|16205.17|16125.17|16205.17|16125.17|16204.54|16124.54|10
1730629450000|2024-11-03 10:24:10|16205.31|16125.31|16205.8|16125.8|16205.82|16125.82|16205.31|16125.31|10
1730629460000|2024-11-03 10:24:20|16205.76|16125.76|16205.78|16125.78|16205.99|16125.99|16205.69|16125.69|9
1730629470000|2024-11-03 10:24:30|16205.83|16125.83|16206.78|16126.78|16206.78|16126.78|16205.83|16125.83|8
1730629480000|2024-11-03 10:24:40|16206.81|16126.81|16206.64|16126.64|16206.88|16126.88|16206.61|16126.61|10
1730629490000|2024-11-03 10:24:50|16206.74|16126.74|16207.99|16127.99|16207.99|16127.99|16206.67|16126.67|7
1730629500000|2024-11-03 10:25:00|16208.01|16128.01|16208.47|16128.47|16208.51|16128.51|16207.98|16127.98|8
1730629510000|2024-11-03 10:25:10|16208.78|16128.78|16208.94|16128.94|16209.04|16129.04|16208.67|16128.67|8
1730629520000|2024-11-03 10:25:20|16208.85|16128.85|16208.74|16128.74|16208.85|16128.85|16208.65|16128.65|9
1730629530000|2024-11-03 10:25:30|16208.92|16128.92|16209.73|16129.73|16209.73|16129.73|16208.92|16128.92|9
1730629540000|2024-11-03 10:25:40|16210.79|16130.79|16211.97|16131.97|16211.97|16131.97|16210.79|16130.79|10
1730629550000|2024-11-03 10:25:50|16212|16132|16211.8|16131.8|16213.67|16133.67|16211.8|16131.8|9
1730629560000|2024-11-03 10:26:00|16211.67|16131.67|16212.76|16132.76|16212.76|16132.76|16211.29|16131.29|9
1730629570000|2024-11-03 10:26:10|16214.76|16134.76|16215.88|16135.88|16215.88|16135.88|16214.76|16134.76|10
1730629580000|2024-11-03 10:26:20|16216.02|16136.02|16218.44|16138.44|16218.44|16138.44|16215.96|16135.96|9
1730629590000|2024-11-03 10:26:30|16218.45|16138.45|16218.88|16138.88|16219.98|16139.98|16218.45|16138.45|10
1730629600000|2024-11-03 10:26:40|16219.77|16139.77|16221.61|16141.61|16221.61|16141.61|16219.65|16139.65|10
1730629610000|2024-11-03 10:26:50|16221.36|16141.36|16221.6|16141.6|16222.14|16142.14|16221.36|16141.36|9
1730629620000|2024-11-03 10:27:00|16221.89|16141.89|16223.34|16143.34|16223.34|16143.34|16221.89|16141.89|10
1730629630000|2024-11-03 10:27:10|16223.53|16143.53|16224.56|16144.56|16224.85|16144.85|16223.53|16143.53|9
1730629640000|2024-11-03 10:27:20|16224.55|16144.55|16225.33|16145.33|16225.33|16145.33|16224.55|16144.55|9
1730629650000|2024-11-03 10:27:30|16225.28|16145.28|16225.84|16145.84|16225.84|16145.84|16225.02|16145.02|7
1730629660000|2024-11-03 10:27:40|16226.18|16146.18|16232.48|16152.48|16232.48|16152.48|16226.18|16146.18|10
1730629670000|2024-11-03 10:27:50|16232.51|16152.51|16234.56|16154.56|16235.47|16155.47|16232.51|16152.51|10
1730629680000|2024-11-03 10:28:00|16234.61|16154.61|16237.29|16157.29|16237.56|16157.56|16234.61|16154.61|8
1730629690000|2024-11-03 10:28:10|16237.26|16157.26|16237.75|16157.75|16237.84|16157.84|16237.26|16157.26|7
1730629700000|2024-11-03 10:28:20|16237.96|16157.96|16238.58|16158.58|16238.58|16158.58|16236.76|16156.76|10
1730629710000|2024-11-03 10:28:30|16238.77|16158.77|16239.04|16159.04|16239.04|16159.04|16238.15|16158.15|9
1730629720000|2024-11-03 10:28:40|16239.06|16159.06|16238.68|16158.68|16239.06|16159.06|16238.68|16158.68|8
1730629730000|2024-11-03 10:28:50|16238.89|16158.89|16239.11|16159.11|16239.45|16159.45|16238.83|16158.83|10
1730629740000|2024-11-03 10:29:00|16239.22|16159.22|16240.57|16160.57|16240.57|16160.57|16239.21|16159.21|10
1730629750000|2024-11-03 10:29:10|16240.6|16160.6|16240.75|16160.75|16240.86|16160.86|16240.6|16160.6|10
1730629760000|2024-11-03 10:29:20|16240.89|16160.89|16242.01|16162.01|16242.01|16162.01|16240.89|16160.89|8
1730629770000|2024-11-03 10:29:30|16242.54|16162.54|16241.87|16161.87|16242.67|16162.67|16241.01|16161.01|9
1730629780000|2024-11-03 10:29:40|16242.32|16162.32|16242.95|16162.95|16242.95|16162.95|16242.32|16162.32|8
1730629790000|2024-11-03 10:29:50|16243.69|16163.69|16245.91|16165.91|16245.91|16165.91|16243.69|16163.69|10
1730629800000|2024-11-03 10:30:00|16245.87|16165.87|16248.19|16168.19|16248.19|16168.19|16245.87|16165.87|10
1730629810000|2024-11-03 10:30:10|16247.97|16167.97|16246.2|16166.2|16247.97|16167.97|16246.2|16166.2|10
1730629820000|2024-11-03 10:30:20|16245.55|16165.55|16242.45|16162.45|16245.58|16165.58|16242.45|16162.45|10
1730629830000|2024-11-03 10:30:30|16242.3|16162.3|16239.19|16159.19|16242.36|16162.36|16239.19|16159.19|10
1730629840000|2024-11-03 10:30:40|16239.08|16159.08|16237|16157|16239.08|16159.08|16237|16157|9
1730629850000|2024-11-03 10:30:50|16237.21|16157.21|16238.13|16158.13|16238.13|16158.13|16237.2|16157.2|9
1730629860000|2024-11-03 10:31:00|16238.09|16158.09|16237.58|16157.58|16238.14|16158.14|16237.58|16157.58|10
1730629870000|2024-11-03 10:31:10|16237.5|16157.5|16236.11|16156.11|16237.5|16157.5|16236.11|16156.11|10
1730629880000|2024-11-03 10:31:20|16235.83|16155.83|16235.8|16155.8|16236.02|16156.02|16235.58|16155.58|9
1730629890000|2024-11-03 10:31:30|16235.75|16155.75|16233.79|16153.79|16235.75|16155.75|16233.79|16153.79|10
1730629900000|2024-11-03 10:31:40|16233.75|16153.75|16233.8|16153.8|16234.23|16154.23|16233.75|16153.75|10
1730629910000|2024-11-03 10:31:50|16233.74|16153.74|16234.53|16154.53|16234.53|16154.53|16233.45|16153.45|8
1730629920000|2024-11-03 10:32:00|16234.54|16154.54|16230.91|16150.91|16234.54|16154.54|16230.83|16150.83|10
1730629930000|2024-11-03 10:32:10|16231.04|16151.04|16231.58|16151.58|16231.58|16151.58|16231.04|16151.04|8
1730629940000|2024-11-03 10:32:20|16231.59|16151.59|16232.02|16152.02|16232.02|16152.02|16231.55|16151.55|10
1730629950000|2024-11-03 10:32:30|16231.87|16151.87|16231.26|16151.26|16231.87|16151.87|16231.26|16151.26|5
1730629960000|2024-11-03 10:32:40|16231.24|16151.24|16231.18|16151.18|16231.57|16151.57|16231.18|16151.18|8
1730629970000|2024-11-03 10:32:50|16231.3|16151.3|16230.55|16150.55|16231.3|16151.3|16230.55|16150.55|10
1730629980000|2024-11-03 10:33:00|16230.65|16150.65|16228.55|16148.55|16230.65|16150.65|16228.33|16148.33|10
1730629990000|2024-11-03 10:33:10|16228.69|16148.69|16228.36|16148.36|16228.81|16148.81|16228.13|16148.13|9
1730630000000|2024-11-03 10:33:20|16227.93|16147.93|16228.33|16148.33|16228.33|16148.33|16227.61|16147.61|10
1730630010000|2024-11-03 10:33:30|16228.21|16148.21|16228.49|16148.49|16228.49|16148.49|16228.21|16148.21|7
1730630020000|2024-11-03 10:33:40|16228.56|16148.56|16228.49|16148.49|16228.71|16148.71|16228.43|16148.43|7
1730630030000|2024-11-03 10:33:50|16228.77|16148.77|16229.29|16149.29|16229.31|16149.31|16228.77|16148.77|9
1730630040000|2024-11-03 10:34:00|16229.31|16149.31|16228.82|16148.82|16229.33|16149.33|16228.82|16148.82|9
1730630050000|2024-11-03 10:34:10|16228.95|16148.95|16229.35|16149.35|16229.35|16149.35|16228.79|16148.79|8
1730630060000|2024-11-03 10:34:20|16229.43|16149.43|16229.66|16149.66|16229.81|16149.81|16229.39|16149.39|10
1730630070000|2024-11-03 10:34:30|16229.69|16149.69|16229.46|16149.46|16229.8|16149.8|16229.46|16149.46|8
1730630080000|2024-11-03 10:34:40|16229.1|16149.1|16228.7|16148.7|16229.1|16149.1|16228.7|16148.7|7
1730630090000|2024-11-03 10:34:50|16228.67|16148.67|16228.82|16148.82|16228.82|16148.82|16228.67|16148.67|7
1730630100000|2024-11-03 10:35:00|16228.95|16148.95|16229.12|16149.12|16229.12|16149.12|16228.89|16148.89|7
1730630110000|2024-11-03 10:35:10|16228.93|16148.93|16226.1|16146.1|16228.93|16148.93|16225.96|16145.96|7
1730630120000|2024-11-03 10:35:20|16225.71|16145.71|16225.47|16145.47|16225.72|16145.72|16225.47|16145.47|9
1730630130000|2024-11-03 10:35:30|16225.4|16145.4|16224.27|16144.27|16225.42|16145.42|16224.27|16144.27|9
1730630140000|2024-11-03 10:35:40|16224.38|16144.38|16225.96|16145.96|16225.96|16145.96|16224.38|16144.38|9
1730630150000|2024-11-03 10:35:50|16226.01|16146.01|16225.65|16145.65|16226.2|16146.2|16225.65|16145.65|10
1730630160000|2024-11-03 10:36:00|16225.6|16145.6|16225.3|16145.3|16225.63|16145.63|16225.09|16145.09|9
1730630170000|2024-11-03 10:36:10|16225.22|16145.22|16224.43|16144.43|16225.22|16145.22|16224.3|16144.3|10
1730630180000|2024-11-03 10:36:20|16225.48|16145.48|16225.83|16145.83|16226.2|16146.2|16225.48|16145.48|9
1730630190000|2024-11-03 10:36:30|16225.82|16145.82|16223.92|16143.92|16225.93|16145.93|16223.77|16143.77|10
1730630200000|2024-11-03 10:36:40|16223.77|16143.77|16225.87|16145.87|16225.87|16145.87|16223.57|16143.57|10
1730630210000|2024-11-03 10:36:50|16225.86|16145.86|16225.14|16145.14|16225.86|16145.86|16225.14|16145.14|8
1730630220000|2024-11-03 10:37:00|16224.73|16144.73|16222.37|16142.37|16224.98|16144.98|16222.37|16142.37|9
1730630230000|2024-11-03 10:37:10|16222.41|16142.41|16220.34|16140.34|16222.41|16142.41|16220.34|16140.34|10
1730630240000|2024-11-03 10:37:20|16220.32|16140.32|16220.62|16140.62|16220.77|16140.77|16220.32|16140.32|9
1730630250000|2024-11-03 10:37:30|16220.72|16140.72|16221.19|16141.19|16221.59|16141.59|16220.72|16140.72|10
1730630260000|2024-11-03 10:37:40|16221.66|16141.66|16222.01|16142.01|16222.01|16142.01|16221.53|16141.53|10
1730630270000|2024-11-03 10:37:50|16222.02|16142.02|16221.81|16141.81|16222.67|16142.67|16221.64|16141.64|7
1730630280000|2024-11-03 10:38:00|16221.78|16141.78|16220.53|16140.53|16221.78|16141.78|16219.86|16139.86|9
1730630290000|2024-11-03 10:38:10|16220.43|16140.43|16220.31|16140.31|16220.43|16140.43|16220.08|16140.08|8
1730630300000|2024-11-03 10:38:20|16220.34|16140.34|16220.78|16140.78|16220.79|16140.79|16219.89|16139.89|10
1730630310000|2024-11-03 10:38:30|16220.77|16140.77|16221.63|16141.63|16221.63|16141.63|16220.75|16140.75|10
1730630320000|2024-11-03 10:38:40|16221.71|16141.71|16222.44|16142.44|16222.52|16142.52|16221.71|16141.71|8
1730630330000|2024-11-03 10:38:50|16222.33|16142.33|16222.37|16142.37|16222.95|16142.95|16222.27|16142.27|10
1730630340000|2024-11-03 10:39:00|16222.41|16142.41|16222.24|16142.24|16222.43|16142.43|16222.24|16142.24|6
1730630350000|2024-11-03 10:39:10|16222.2|16142.2|16222.05|16142.05|16222.28|16142.28|16222.05|16142.05|6
1730630360000|2024-11-03 10:39:20|16222.14|16142.14|16222.93|16142.93|16222.93|16142.93|16222.14|16142.14|10
1730630370000|2024-11-03 10:39:30|16222.81|16142.81|16223.21|16143.21|16224.07|16144.07|16222.81|16142.81|10
1730630380000|2024-11-03 10:39:40|16223.19|16143.19|16223.3|16143.3|16223.3|16143.3|16223.19|16143.19|6
1730630390000|2024-11-03 10:39:50|16223.48|16143.48|16226.42|16146.42|16226.42|16146.42|16223.48|16143.48|9
1730630400000|2024-11-03 10:40:00|16226.75|16146.75|16224.84|16144.84|16226.75|16146.75|16224.84|16144.84|10
1730630410000|2024-11-03 10:40:10|16224.73|16144.73|16223.48|16143.48|16225.2|16145.2|16223.17|16143.17|10
1730630420000|2024-11-03 10:40:20|16223.46|16143.46|16223.32|16143.32|16223.95|16143.95|16223.32|16143.32|10
1730630430000|2024-11-03 10:40:30|16223.45|16143.45|16223.92|16143.92|16223.92|16143.92|16223.43|16143.43|10
1730630440000|2024-11-03 10:40:40|16223.9|16143.9|16223.45|16143.45|16223.91|16143.91|16223.45|16143.45|6
1730630450000|2024-11-03 10:40:50|16223.93|16143.93|16225.07|16145.07|16225.07|16145.07|16223.93|16143.93|9
1730630460000|2024-11-03 10:41:00|16226.18|16146.18|16225.23|16145.23|16227.14|16147.14|16225.23|16145.23|10
1730630470000|2024-11-03 10:41:10|16225.21|16145.21|16227.36|16147.36|16227.52|16147.52|16225.18|16145.18|10
1730630480000|2024-11-03 10:41:20|16227.34|16147.34|16226.93|16146.93|16227.66|16147.66|16226.28|16146.28|9
1730630490000|2024-11-03 10:41:30|16226.34|16146.34|16224.48|16144.48|16226.34|16146.34|16224.42|16144.42|10
1730630500000|2024-11-03 10:41:40|16224.86|16144.86|16225.26|16145.26|16225.26|16145.26|16223.62|16143.62|10
1730630510000|2024-11-03 10:41:50|16225.29|16145.29|16225.24|16145.24|16225.39|16145.39|16225.2|16145.2|9
1730630520000|2024-11-03 10:42:00|16225.28|16145.28|16225.82|16145.82|16225.85|16145.85|16225.22|16145.22|9
1730630530000|2024-11-03 10:42:10|16225.46|16145.46|16226.93|16146.93|16226.93|16146.93|16225.45|16145.45|9
1730630540000|2024-11-03 10:42:20|16227.28|16147.28|16227.47|16147.47|16227.47|16147.47|16225.99|16145.99|10
1730630550000|2024-11-03 10:42:30|16227.48|16147.48|16226.76|16146.76|16227.49|16147.49|16226.76|16146.76|10
1730630560000|2024-11-03 10:42:40|16226.72|16146.72|16226.89|16146.89|16226.93|16146.93|16226.71|16146.71|9
1730630570000|2024-11-03 10:42:50|16226.88|16146.88|16225.66|16145.66|16227.45|16147.45|16225.57|16145.57|10
1730630580000|2024-11-03 10:43:00|16225.64|16145.64|16226.29|16146.29|16226.29|16146.29|16225.64|16145.64|9
1730630590000|2024-11-03 10:43:10|16226.32|16146.32|16230.73|16150.73|16230.73|16150.73|16226.32|16146.32|10
1730630600000|2024-11-03 10:43:20|16230.82|16150.82|16231.42|16151.42|16231.56|16151.56|16230.78|16150.78|9
1730630610000|2024-11-03 10:43:30|16231.38|16151.38|16231.72|16151.72|16232.09|16152.09|16231.38|16151.38|10
1730630620000|2024-11-03 10:43:40|16231.68|16151.68|16230.87|16150.87|16231.82|16151.82|16230.78|16150.78|10
1730630630000|2024-11-03 10:43:50|16230.95|16150.95|16231.52|16151.52|16231.56|16151.56|16230.95|16150.95|9
1730630640000|2024-11-03 10:44:00|16231.34|16151.34|16231.59|16151.59|16231.61|16151.61|16231.34|16151.34|8
1730630650000|2024-11-03 10:44:10|16231.58|16151.58|16232.92|16152.92|16232.94|16152.94|16231.58|16151.58|9
1730630660000|2024-11-03 10:44:20|16232.95|16152.95|16231.51|16151.51|16233.02|16153.02|16231.48|16151.48|10
1730630670000|2024-11-03 10:44:30|16231.43|16151.43|16230.77|16150.77|16231.43|16151.43|16230.77|16150.77|10
1730630680000|2024-11-03 10:44:40|16230.55|16150.55|16231.09|16151.09|16231.09|16151.09|16230.51|16150.51|10
1730630690000|2024-11-03 10:44:50|16231.13|16151.13|16232.7|16152.7|16232.7|16152.7|16231.13|16151.13|7
1730630700000|2024-11-03 10:45:00|16232.89|16152.89|16233.96|16153.96|16233.96|16153.96|16232.89|16152.89|10
1730630710000|2024-11-03 10:45:10|16233.79|16153.79|16233.96|16153.96|16233.96|16153.96|16233.41|16153.41|10
1730630720000|2024-11-03 10:45:20|16233.77|16153.77|16234.41|16154.41|16234.76|16154.76|16233.77|16153.77|9
1730630730000|2024-11-03 10:45:30|16234.22|16154.22|16232.46|16152.46|16234.22|16154.22|16232.32|16152.32|10
1730630740000|2024-11-03 10:45:40|16232.42|16152.42|16232.54|16152.54|16232.56|16152.56|16232.24|16152.24|10
1730630750000|2024-11-03 10:45:50|16232.52|16152.52|16232.67|16152.67|16232.77|16152.77|16232.2|16152.2|10
1730630760000|2024-11-03 10:46:00|16233.54|16153.54|16233.95|16153.95|16233.97|16153.97|16233.54|16153.54|10
1730630770000|2024-11-03 10:46:10|16233.91|16153.91|16235|16155|16235|16155|16233.8|16153.8|10
1730630780000|2024-11-03 10:46:20|16235.05|16155.05|16235.64|16155.64|16236.1|16156.1|16235.05|16155.05|10
1730630790000|2024-11-03 10:46:30|16235.66|16155.66|16235.63|16155.63|16235.67|16155.67|16234.94|16154.94|10
1730630800000|2024-11-03 10:46:40|16235.62|16155.62|16233.92|16153.92|16235.62|16155.62|16233.88|16153.88|9
1730630810000|2024-11-03 10:46:50|16233.86|16153.86|16232.7|16152.7|16233.86|16153.86|16232.7|16152.7|9
1730630820000|2024-11-03 10:47:00|16232.89|16152.89|16233.17|16153.17|16233.17|16153.17|16232.59|16152.59|10
1730630830000|2024-11-03 10:47:10|16233.26|16153.26|16232.72|16152.72|16233.55|16153.55|16232.72|16152.72|10
1730630840000|2024-11-03 10:47:20|16232.57|16152.57|16231.75|16151.75|16232.57|16152.57|16231.74|16151.74|10
1730630850000|2024-11-03 10:47:30|16231.62|16151.62|16231.26|16151.26|16231.62|16151.62|16231.24|16151.24|9
1730630860000|2024-11-03 10:47:40|16231.28|16151.28|16231.01|16151.01|16231.28|16151.28|16231.01|16151.01|7
1730630870000|2024-11-03 10:47:50|16230.98|16150.98|16230.42|16150.42|16230.98|16150.98|16230.15|16150.15|10
1730630880000|2024-11-03 10:48:00|16230.41|16150.41|16230.51|16150.51|16230.51|16150.51|16230.23|16150.23|8
1730630890000|2024-11-03 10:48:10|16230.71|16150.71|16230.67|16150.67|16230.8|16150.8|16230.67|16150.67|9
1730630900000|2024-11-03 10:48:20|16230.56|16150.56|16230.03|16150.03|16230.62|16150.62|16230.03|16150.03|10
1730630910000|2024-11-03 10:48:30|16229.92|16149.92|16229.88|16149.88|16230.04|16150.04|16229.81|16149.81|8
1730630920000|2024-11-03 10:48:40|16229.83|16149.83|16229.77|16149.77|16229.83|16149.83|16229.67|16149.67|8
1730630930000|2024-11-03 10:48:50|16229.29|16149.29|16228.87|16148.87|16229.52|16149.52|16228.87|16148.87|6
1730630940000|2024-11-03 10:49:00|16228.86|16148.86|16228.62|16148.62|16228.86|16148.86|16228.55|16148.55|8
1730630950000|2024-11-03 10:49:10|16228.65|16148.65|16227.77|16147.77|16228.65|16148.65|16227.77|16147.77|9
1730630960000|2024-11-03 10:49:20|16227.54|16147.54|16227.75|16147.75|16227.88|16147.88|16227.43|16147.43|10
1730630970000|2024-11-03 10:49:30|16227.74|16147.74|16228.38|16148.38|16228.38|16148.38|16227.74|16147.74|9
1730630980000|2024-11-03 10:49:40|16228.4|16148.4|16229.74|16149.74|16229.74|16149.74|16228.4|16148.4|9
1730630990000|2024-11-03 10:49:50|16230.06|16150.06|16233.83|16153.83|16233.96|16153.96|16230.06|16150.06|9
1730631000000|2024-11-03 10:50:00|16233.65|16153.65|16232.92|16152.92|16233.65|16153.65|16232.58|16152.58|10
1730631010000|2024-11-03 10:50:10|16232.91|16152.91|16232.22|16152.22|16233.03|16153.03|16232.22|16152.22|9
1730631020000|2024-11-03 10:50:20|16232.21|16152.21|16232.16|16152.16|16232.22|16152.22|16232.09|16152.09|9
1730631030000|2024-11-03 10:50:30|16232.09|16152.09|16233.23|16153.23|16233.25|16153.25|16232.07|16152.07|9
1730631040000|2024-11-03 10:50:40|16233.25|16153.25|16234.68|16154.68|16234.68|16154.68|16233.25|16153.25|10
1730631050000|2024-11-03 10:50:50|16234.97|16154.97|16236.97|16156.97|16237.35|16157.35|16234.79|16154.79|10
1730631060000|2024-11-03 10:51:00|16235.96|16155.96|16234.61|16154.61|16235.96|16155.96|16234.53|16154.53|10
1730631070000|2024-11-03 10:51:10|16234.64|16154.64|16234.73|16154.73|16235.39|16155.39|16234.64|16154.64|10
1730631080000|2024-11-03 10:51:20|16234.66|16154.66|16232.75|16152.75|16234.66|16154.66|16232.75|16152.75|10
1730631090000|2024-11-03 10:51:30|16232.53|16152.53|16231.96|16151.96|16234.27|16154.27|16231.96|16151.96|10
1730631100000|2024-11-03 10:51:40|16231.81|16151.81|16231.15|16151.15|16231.81|16151.81|16231.14|16151.14|10
1730631110000|2024-11-03 10:51:50|16230.93|16150.93|16228.59|16148.59|16230.93|16150.93|16228.59|16148.59|10
1730631120000|2024-11-03 10:52:00|16228.16|16148.16|16227.01|16147.01|16229.24|16149.24|16226.61|16146.61|10
1730631130000|2024-11-03 10:52:10|16227.04|16147.04|16226.55|16146.55|16227.15|16147.15|16226.55|16146.55|10
1730631140000|2024-11-03 10:52:20|16226.31|16146.31|16223.13|16143.13|16226.32|16146.32|16223.13|16143.13|10
1730631150000|2024-11-03 10:52:30|16222.66|16142.66|16221.42|16141.42|16222.66|16142.66|16221.35|16141.35|10
1730631160000|2024-11-03 10:52:40|16221.52|16141.52|16222.24|16142.24|16222.24|16142.24|16221.49|16141.49|10
1730631170000|2024-11-03 10:52:50|16222.3|16142.3|16221.95|16141.95|16222.3|16142.3|16221.9|16141.9|7
1730631180000|2024-11-03 10:53:00|16221.99|16141.99|16221.4|16141.4|16222.01|16142.01|16221.37|16141.37|9
1730631190000|2024-11-03 10:53:10|16221.35|16141.35|16221.52|16141.52|16221.66|16141.66|16221.18|16141.18|9
1730631200000|2024-11-03 10:53:20|16221.65|16141.65|16221.55|16141.55|16221.65|16141.65|16221.51|16141.51|9
1730631210000|2024-11-03 10:53:30|16221.45|16141.45|16220.39|16140.39|16221.45|16141.45|16220.39|16140.39|8
1730631220000|2024-11-03 10:53:40|16220.36|16140.36|16221.02|16141.02|16221.02|16141.02|16220.33|16140.33|10
1730631230000|2024-11-03 10:53:50|16221.03|16141.03|16221.63|16141.63|16221.63|16141.63|16220.94|16140.94|10
1730631240000|2024-11-03 10:54:00|16221.73|16141.73|16221.27|16141.27|16221.91|16141.91|16221.27|16141.27|10
1730631250000|2024-11-03 10:54:10|16221.29|16141.29|16221.32|16141.32|16221.39|16141.39|16221.28|16141.28|8
1730631260000|2024-11-03 10:54:20|16221.17|16141.17|16220.38|16140.38|16221.17|16141.17|16220.2|16140.2|9
1730631270000|2024-11-03 10:54:30|16220.28|16140.28|16220.21|16140.21|16220.28|16140.28|16220.14|16140.14|6
1730631280000|2024-11-03 10:54:40|16220.06|16140.06|16220.1|16140.1|16220.1|16140.1|16219.79|16139.79|9
1730631290000|2024-11-03 10:54:50|16220.05|16140.05|16220.1|16140.1|16220.22|16140.22|16220.05|16140.05|9
1730631300000|2024-11-03 10:55:00|16220.33|16140.33|16217.54|16137.54|16220.33|16140.33|16217.54|16137.54|10
1730631310000|2024-11-03 10:55:10|16217.51|16137.51|16218.49|16138.49|16218.49|16138.49|16217.28|16137.28|10
1730631320000|2024-11-03 10:55:20|16218.3|16138.3|16216.68|16136.68|16218.79|16138.79|16216.25|16136.25|10
1730631330000|2024-11-03 10:55:30|16216.82|16136.82|16217.29|16137.29|16217.3|16137.3|16216.75|16136.75|10
1730631340000|2024-11-03 10:55:40|16217.32|16137.32|16217.52|16137.52|16217.52|16137.52|16216.86|16136.86|8
1730631350000|2024-11-03 10:55:50|16217.58|16137.58|16218.8|16138.8|16218.8|16138.8|16217.58|16137.58|10
1730631360000|2024-11-03 10:56:00|16219.04|16139.04|16217.94|16137.94|16219.31|16139.31|16217.94|16137.94|10
1730631370000|2024-11-03 10:56:10|16218.01|16138.01|16218.51|16138.51|16218.51|16138.51|16217.99|16137.99|8
1730631380000|2024-11-03 10:56:20|16218.92|16138.92|16218.85|16138.85|16218.93|16138.93|16218.65|16138.65|9
1730631390000|2024-11-03 10:56:30|16218.84|16138.84|16219.25|16139.25|16219.26|16139.26|16218.84|16138.84|9
1730631400000|2024-11-03 10:56:40|16219.71|16139.71|16217.12|16137.12|16219.74|16139.74|16217.12|16137.12|10
1730631410000|2024-11-03 10:56:50|16217.13|16137.13|16217.04|16137.04|16217.14|16137.14|16216.67|16136.67|10
1730631420000|2024-11-03 10:57:00|16217.08|16137.08|16217.12|16137.12|16217.14|16137.14|16217.05|16137.05|9
1730631430000|2024-11-03 10:57:10|16217.1|16137.1|16217.01|16137.01|16217.1|16137.1|16216.94|16136.94|9
1730631440000|2024-11-03 10:57:20|16217.05|16137.05|16219.25|16139.25|16219.43|16139.43|16217.05|16137.05|10
1730631450000|2024-11-03 10:57:30|16219.08|16139.08|16218.6|16138.6|16219.08|16139.08|16218.6|16138.6|7
1730631460000|2024-11-03 10:57:40|16217.67|16137.67|16214.75|16134.75|16217.67|16137.67|16214.53|16134.53|10
1730631470000|2024-11-03 10:57:50|16214.74|16134.74|16214.69|16134.69|16214.74|16134.74|16214.67|16134.67|7
1730631480000|2024-11-03 10:58:00|16214.68|16134.68|16216.54|16136.54|16216.58|16136.58|16214.68|16134.68|8
1730631490000|2024-11-03 10:58:10|16216.59|16136.59|16216.86|16136.86|16216.93|16136.93|16216.59|16136.59|10
1730631500000|2024-11-03 10:58:20|16216.9|16136.9|16217.24|16137.24|16217.24|16137.24|16216.81|16136.81|10
1730631510000|2024-11-03 10:58:30|16217.25|16137.25|16216.9|16136.9|16217.25|16137.25|16216.72|16136.72|10
1730631520000|2024-11-03 10:58:40|16216.93|16136.93|16216.31|16136.31|16216.93|16136.93|16216.31|16136.31|10
1730631530000|2024-11-03 10:58:50|16216.39|16136.39|16215.17|16135.17|16216.42|16136.42|16215.17|16135.17|8
1730631540000|2024-11-03 10:59:00|16215.16|16135.16|16215.04|16135.04|16215.84|16135.84|16214.64|16134.64|8
1730631550000|2024-11-03 10:59:10|16215.02|16135.02|16214.58|16134.58|16215.09|16135.09|16214.58|16134.58|9
1730631560000|2024-11-03 10:59:20|16214.85|16134.85|16214.42|16134.42|16214.85|16134.85|16214.14|16134.14|7
1730631570000|2024-11-03 10:59:30|16214.43|16134.43|16214|16134|16214.43|16134.43|16213.96|16133.96|10
1730631580000|2024-11-03 10:59:40|16214.12|16134.12|16214.01|16134.01|16214.25|16134.25|16214.01|16134.01|8
1730631590000|2024-11-03 10:59:50|16214.05|16134.05|16214.33|16134.33|16214.34|16134.34|16214.05|16134.05|10
1730631600000|2024-11-03 11:00:00|16214.37|16134.37|16215.22|16135.22|16215.22|16135.22|16214.37|16134.37|9
1730631610000|2024-11-03 11:00:10|16215.3|16135.3|16215.87|16135.87|16216.03|16136.03|16215.3|16135.3|10
1730631620000|2024-11-03 11:00:20|16215.93|16135.93|16214.54|16134.54|16215.93|16135.93|16214.54|16134.54|8
1730631630000|2024-11-03 11:00:30|16214.5|16134.5|16214.47|16134.47|16214.61|16134.61|16214.29|16134.29|9
1730631640000|2024-11-03 11:00:40|16214.57|16134.57|16214.4|16134.4|16214.57|16134.57|16214.2|16134.2|10
1730631650000|2024-11-03 11:00:50|16214.41|16134.41|16214.88|16134.88|16214.94|16134.94|16214.41|16134.41|9
1730631660000|2024-11-03 11:01:00|16215.14|16135.14|16213.95|16133.95|16215.14|16135.14|16213.95|16133.95|9
1730631670000|2024-11-03 11:01:10|16213.85|16133.85|16211.2|16131.2|16213.85|16133.85|16211.2|16131.2|10
1730631680000|2024-11-03 11:01:20|16211.18|16131.18|16210.27|16130.27|16211.27|16131.27|16210.27|16130.27|10
1730631690000|2024-11-03 11:01:30|16210.14|16130.14|16209.96|16129.96|16210.14|16130.14|16209.77|16129.77|10
1730631700000|2024-11-03 11:01:40|16209.57|16129.57|16204.72|16124.72|16209.57|16129.57|16204.72|16124.72|10
1730631710000|2024-11-03 11:01:50|16205.03|16125.03|16204.99|16124.99|16205.57|16125.57|16204.61|16124.61|10
1730631720000|2024-11-03 11:02:00|16204.94|16124.94|16205.4|16125.4|16205.4|16125.4|16204.94|16124.94|10
1730631730000|2024-11-03 11:02:10|16205.47|16125.47|16205.63|16125.63|16205.69|16125.69|16205.47|16125.47|6
1730631740000|2024-11-03 11:02:20|16205.6|16125.6|16201.73|16121.73|16205.6|16125.6|16201.73|16121.73|10
1730631750000|2024-11-03 11:02:30|16201.79|16121.79|16199.55|16119.55|16201.79|16121.79|16199.55|16119.55|10
1730631760000|2024-11-03 11:02:40|16199.46|16119.46|16200.28|16120.28|16200.28|16120.28|16199.43|16119.43|8
1730631770000|2024-11-03 11:02:50|16200.45|16120.45|16201.26|16121.26|16201.27|16121.27|16200.45|16120.45|9
1730631780000|2024-11-03 11:03:00|16200.91|16120.91|16202.53|16122.53|16202.53|16122.53|16200.91|16120.91|9
1730631790000|2024-11-03 11:03:10|16202.33|16122.33|16201.77|16121.77|16202.43|16122.43|16201.68|16121.68|9
1730631800000|2024-11-03 11:03:20|16201.52|16121.52|16201.35|16121.35|16201.52|16121.52|16201.35|16121.35|10
1730631810000|2024-11-03 11:03:30|16201.26|16121.26|16200.36|16120.36|16201.26|16121.26|16200.28|16120.28|9
1730631820000|2024-11-03 11:03:40|16200.39|16120.39|16199|16119|16200.61|16120.61|16199|16119|9
1730631830000|2024-11-03 11:03:50|16198.81|16118.81|16198.73|16118.73|16198.81|16118.81|16198.69|16118.69|9
1730631840000|2024-11-03 11:04:00|16198.72|16118.72|16199.4|16119.4|16199.4|16119.4|16198.51|16118.51|10
1730631850000|2024-11-03 11:04:10|16199.49|16119.49|16200.36|16120.36|16200.65|16120.65|16199.49|16119.49|10
1730631860000|2024-11-03 11:04:20|16199.33|16119.33|16198.46|16118.46|16199.33|16119.33|16198.45|16118.45|10
1730631870000|2024-11-03 11:04:30|16198.57|16118.57|16198.55|16118.55|16198.94|16118.94|16198.41|16118.41|10
1730631880000|2024-11-03 11:04:40|16198.72|16118.72|16198.22|16118.22|16199.11|16119.11|16196.74|16116.74|9
1730631890000|2024-11-03 11:04:50|16198.56|16118.56|16201.74|16121.74|16201.74|16121.74|16198.56|16118.56|9
1730631900000|2024-11-03 11:05:00|16202.16|16122.16|16202.08|16122.08|16202.29|16122.29|16201.77|16121.77|10
1730631910000|2024-11-03 11:05:10|16201.91|16121.91|16202.96|16122.96|16202.96|16122.96|16201.74|16121.74|9
1730631920000|2024-11-03 11:05:20|16202.93|16122.93|16202.54|16122.54|16203.25|16123.25|16202.54|16122.54|9
1730631930000|2024-11-03 11:05:30|16202.33|16122.33|16201.58|16121.58|16202.6|16122.6|16201.14|16121.14|10
1730631940000|2024-11-03 11:05:40|16201.43|16121.43|16204.27|16124.27|16204.27|16124.27|16201.35|16121.35|10
1730631950000|2024-11-03 11:05:50|16204.35|16124.35|16204.64|16124.64|16204.64|16124.64|16204.35|16124.35|10
1730631960000|2024-11-03 11:06:00|16204.63|16124.63|16205.27|16125.27|16205.27|16125.27|16204.62|16124.62|8
1730631970000|2024-11-03 11:06:10|16205.31|16125.31|16208.1|16128.1|16208.1|16128.1|16205.23|16125.23|10
1730631980000|2024-11-03 11:06:20|16208.45|16128.45|16209.23|16129.23|16209.23|16129.23|16208.45|16128.45|10
1730631990000|2024-11-03 11:06:30|16209.25|16129.25|16212.72|16132.72|16212.72|16132.72|16209.25|16129.25|10
1730632000000|2024-11-03 11:06:40|16215.37|16135.37|16220.02|16140.02|16220.02|16140.02|16215.37|16135.37|10
1730632010000|2024-11-03 11:06:50|16221.03|16141.03|16221.51|16141.51|16221.85|16141.85|16220.73|16140.73|10
1730632020000|2024-11-03 11:07:00|16221.45|16141.45|16222.28|16142.28|16222.28|16142.28|16221.09|16141.09|10
1730632030000|2024-11-03 11:07:10|16222.36|16142.36|16221.63|16141.63|16222.61|16142.61|16221.6|16141.6|10
1730632040000|2024-11-03 11:07:20|16221.67|16141.67|16223.07|16143.07|16223.07|16143.07|16221.29|16141.29|9
1730632050000|2024-11-03 11:07:30|16223.42|16143.42|16224.68|16144.68|16224.69|16144.69|16222.53|16142.53|9
1730632060000|2024-11-03 11:07:40|16225.3|16145.3|16224.92|16144.92|16225.36|16145.36|16224.58|16144.58|10
1730632070000|2024-11-03 11:07:50|16224.22|16144.22|16221.74|16141.74|16225.08|16145.08|16221.74|16141.74|10
1730632080000|2024-11-03 11:08:00|16221.71|16141.71|16221.96|16141.96|16222.14|16142.14|16221.71|16141.71|9
1730632090000|2024-11-03 11:08:10|16221.93|16141.93|16221.4|16141.4|16222.23|16142.23|16221.4|16141.4|8
1730632100000|2024-11-03 11:08:20|16221.44|16141.44|16219.71|16139.71|16221.48|16141.48|16219.71|16139.71|9
1730632110000|2024-11-03 11:08:30|16219.38|16139.38|16219.75|16139.75|16219.8|16139.8|16219.35|16139.35|10
1730632120000|2024-11-03 11:08:40|16220.73|16140.73|16221.63|16141.63|16221.63|16141.63|16220.73|16140.73|9
1730632130000|2024-11-03 11:08:50|16221.49|16141.49|16221.01|16141.01|16221.49|16141.49|16220.96|16140.96|9
1730632140000|2024-11-03 11:09:00|16221.03|16141.03|16221.52|16141.52|16221.52|16141.52|16221.03|16141.03|7
1730632150000|2024-11-03 11:09:10|16221.84|16141.84|16226.11|16146.11|16226.11|16146.11|16221.84|16141.84|10
1730632160000|2024-11-03 11:09:20|16226.03|16146.03|16227.31|16147.31|16227.31|16147.31|16226.03|16146.03|9
1730632170000|2024-11-03 11:09:30|16227.32|16147.32|16227.3|16147.3|16227.47|16147.47|16227.26|16147.26|9
1730632180000|2024-11-03 11:09:40|16227|16147|16226.65|16146.65|16227|16147|16226.64|16146.64|9
1730632190000|2024-11-03 11:09:50|16226.63|16146.63|16226.24|16146.24|16226.63|16146.63|16226.18|16146.18|7
1730632200000|2024-11-03 11:10:00|16226.1|16146.1|16225.73|16145.73|16226.7|16146.7|16225.73|16145.73|9
1730632210000|2024-11-03 11:10:10|16225.74|16145.74|16224.8|16144.8|16225.74|16145.74|16224.77|16144.77|10
1730632220000|2024-11-03 11:10:20|16224.79|16144.79|16224.9|16144.9|16224.9|16144.9|16224.73|16144.73|9
1730632230000|2024-11-03 11:10:30|16224.82|16144.82|16225.61|16145.61|16225.69|16145.69|16224.67|16144.67|10
1730632240000|2024-11-03 11:10:40|16225.47|16145.47|16225.71|16145.71|16225.71|16145.71|16225.47|16145.47|7
1730632250000|2024-11-03 11:10:50|16225.95|16145.95|16226.79|16146.79|16227.06|16147.06|16225.95|16145.95|10
1730632260000|2024-11-03 11:11:00|16227.04|16147.04|16228.47|16148.47|16228.47|16148.47|16227.04|16147.04|10
1730632270000|2024-11-03 11:11:10|16228.46|16148.46|16231.63|16151.63|16231.63|16151.63|16228.45|16148.45|10
1730632280000|2024-11-03 11:11:20|16231.64|16151.64|16231.99|16151.99|16232.02|16152.02|16231.62|16151.62|7
1730632290000|2024-11-03 11:11:30|16231.72|16151.72|16231.66|16151.66|16231.88|16151.88|16231.65|16151.65|10
1730632300000|2024-11-03 11:11:40|16232.18|16152.18|16233|16153|16233|16153|16232.18|16152.18|9
1730632310000|2024-11-03 11:11:50|16232.06|16152.06|16230.02|16150.02|16232.15|16152.15|16230.02|16150.02|10
1730632320000|2024-11-03 11:12:00|16229.97|16149.97|16230.06|16150.06|16230.28|16150.28|16229.87|16149.87|8
1730632330000|2024-11-03 11:12:10|16230.43|16150.43|16230.04|16150.04|16230.88|16150.88|16229.99|16149.99|10
1730632340000|2024-11-03 11:12:20|16230.31|16150.31|16230.74|16150.74|16230.74|16150.74|16230.31|16150.31|10
1730632350000|2024-11-03 11:12:30|16230.76|16150.76|16232.59|16152.59|16232.76|16152.76|16230.76|16150.76|10
1730632360000|2024-11-03 11:12:40|16232.57|16152.57|16232.53|16152.53|16232.57|16152.57|16232.44|16152.44|9
1730632370000|2024-11-03 11:12:50|16232.58|16152.58|16233.05|16153.05|16233.05|16153.05|16232.56|16152.56|9
1730632380000|2024-11-03 11:13:00|16233.03|16153.03|16233.18|16153.18|16233.18|16153.18|16232.98|16152.98|6
1730632390000|2024-11-03 11:13:10|16233.53|16153.53|16233.69|16153.69|16233.69|16153.69|16233.28|16153.28|9
1730632400000|2024-11-03 11:13:20|16233.75|16153.75|16233.93|16153.93|16233.93|16153.93|16233.59|16153.59|10
1730632410000|2024-11-03 11:13:30|16233.85|16153.85|16234.5|16154.5|16234.5|16154.5|16233.81|16153.81|10
1730632420000|2024-11-03 11:13:40|16234.25|16154.25|16235.16|16155.16|16235.16|16155.16|16234.13|16154.13|10
1730632430000|2024-11-03 11:13:50|16235.17|16155.17|16235.15|16155.15|16235.17|16155.17|16235.11|16155.11|8
1730632440000|2024-11-03 11:14:00|16235.14|16155.14|16234.7|16154.7|16235.34|16155.34|16234.7|16154.7|10
1730632450000|2024-11-03 11:14:10|16234.71|16154.71|16234.82|16154.82|16234.82|16154.82|16234.54|16154.54|7
1730632460000|2024-11-03 11:14:20|16234.81|16154.81|16235.11|16155.11|16235.19|16155.19|16234.81|16154.81|6
1730632470000|2024-11-03 11:14:30|16235.08|16155.08|16235.79|16155.79|16235.79|16155.79|16235.08|16155.08|10
1730632480000|2024-11-03 11:14:40|16235.75|16155.75|16235.46|16155.46|16235.75|16155.75|16235.35|16155.35|8
1730632490000|2024-11-03 11:14:50|16235.38|16155.38|16235.47|16155.47|16235.65|16155.65|16235.1|16155.1|10
1730632500000|2024-11-03 11:15:00|16235.45|16155.45|16234.96|16154.96|16235.59|16155.59|16234.96|16154.96|9
1730632510000|2024-11-03 11:15:10|16234.88|16154.88|16234.25|16154.25|16234.99|16154.99|16234.25|16154.25|9
1730632520000|2024-11-03 11:15:20|16234.29|16154.29|16233.89|16153.89|16234.29|16154.29|16233.61|16153.61|10
1730632530000|2024-11-03 11:15:30|16234.09|16154.09|16233.68|16153.68|16234.17|16154.17|16233.63|16153.63|8
1730632540000|2024-11-03 11:15:40|16233.69|16153.69|16233.5|16153.5|16233.69|16153.69|16233.34|16153.34|8
1730632550000|2024-11-03 11:15:50|16233.57|16153.57|16233.04|16153.04|16233.61|16153.61|16232.86|16152.86|10
1730632560000|2024-11-03 11:16:00|16232.93|16152.93|16232.92|16152.92|16233.19|16153.19|16232.86|16152.86|10
1730632570000|2024-11-03 11:16:10|16232.91|16152.91|16234.19|16154.19|16234.19|16154.19|16232.91|16152.91|9
1730632580000|2024-11-03 11:16:20|16234.13|16154.13|16234.14|16154.14|16234.78|16154.78|16234.13|16154.13|8
1730632590000|2024-11-03 11:16:30|16234.12|16154.12|16233.89|16153.89|16234.74|16154.74|16233.89|16153.89|10
1730632600000|2024-11-03 11:16:40|16233.91|16153.91|16233.23|16153.23|16234.22|16154.22|16233.23|16153.23|8
1730632610000|2024-11-03 11:16:50|16233.35|16153.35|16233.22|16153.22|16234.01|16154.01|16233.13|16153.13|10
1730632620000|2024-11-03 11:17:00|16233.16|16153.16|16233.74|16153.74|16234.17|16154.17|16233.16|16153.16|8
1730632630000|2024-11-03 11:17:10|16233.92|16153.92|16236.01|16156.01|16236.01|16156.01|16233.92|16153.92|10
1730632640000|2024-11-03 11:17:20|16235.93|16155.93|16237.04|16157.04|16237.81|16157.81|16235.93|16155.93|10
1730632650000|2024-11-03 11:17:30|16237.13|16157.13|16236.33|16156.33|16237.89|16157.89|16236.33|16156.33|10
1730632660000|2024-11-03 11:17:40|16236.4|16156.4|16238.71|16158.71|16238.71|16158.71|16236.4|16156.4|10
1730632670000|2024-11-03 11:17:50|16238.74|16158.74|16238.63|16158.63|16239.19|16159.19|16238.51|16158.51|10
1730632680000|2024-11-03 11:18:00|16238.6|16158.6|16240.39|16160.39|16240.39|16160.39|16238.6|16158.6|9
1730632690000|2024-11-03 11:18:10|16240.34|16160.34|16241.06|16161.06|16241.06|16161.06|16240.34|16160.34|10
1730632700000|2024-11-03 11:18:20|16241.22|16161.22|16241.78|16161.78|16241.84|16161.84|16241.22|16161.22|10
1730632710000|2024-11-03 11:18:30|16241.74|16161.74|16241.47|16161.47|16241.89|16161.89|16241.47|16161.47|10
1730632720000|2024-11-03 11:18:40|16241.56|16161.56|16241.75|16161.75|16241.75|16161.75|16241.33|16161.33|9
1730632730000|2024-11-03 11:18:50|16241.76|16161.76|16241.3|16161.3|16242.03|16162.03|16241.17|16161.17|10
1730632740000|2024-11-03 11:19:00|16241.51|16161.51|16239.12|16159.12|16241.53|16161.53|16239.12|16159.12|10
1730632750000|2024-11-03 11:19:10|16239.1|16159.1|16239.69|16159.69|16239.75|16159.75|16238.95|16158.95|10
1730632760000|2024-11-03 11:19:20|16239.32|16159.32|16239.59|16159.59|16239.59|16159.59|16239.22|16159.22|9
1730632770000|2024-11-03 11:19:30|16239.6|16159.6|16240.06|16160.06|16240.06|16160.06|16239.56|16159.56|8
1730632780000|2024-11-03 11:19:40|16240.38|16160.38|16240.36|16160.36|16240.66|16160.66|16240.32|16160.32|8
1730632790000|2024-11-03 11:19:50|16240.35|16160.35|16241.56|16161.56|16241.56|16161.56|16240.26|16160.26|7
1730632800000|2024-11-03 11:20:00|16242.12|16162.12|16243.06|16163.06|16243.14|16163.14|16242.12|16162.12|10
1730632810000|2024-11-03 11:20:10|16243.12|16163.12|16241.45|16161.45|16243.3|16163.3|16241.45|16161.45|8
1730632820000|2024-11-03 11:20:20|16241.25|16161.25|16240.55|16160.55|16241.32|16161.32|16240.55|16160.55|9
1730632830000|2024-11-03 11:20:30|16240.43|16160.43|16240.13|16160.13|16240.47|16160.47|16240.11|16160.11|9
1730632840000|2024-11-03 11:20:40|16240.14|16160.14|16237.63|16157.63|16240.14|16160.14|16237.63|16157.63|10
1730632850000|2024-11-03 11:20:50|16236.95|16156.95|16234.58|16154.58|16236.95|16156.95|16234.58|16154.58|10
1730632860000|2024-11-03 11:21:00|16234.13|16154.13|16231.07|16151.07|16234.13|16154.13|16231.07|16151.07|9
1730632870000|2024-11-03 11:21:10|16230.96|16150.96|16228.68|16148.68|16230.96|16150.96|16228.68|16148.68|10
1730632880000|2024-11-03 11:21:20|16228.65|16148.65|16227.76|16147.76|16228.78|16148.78|16227.72|16147.72|10
1730632890000|2024-11-03 11:21:30|16227.47|16147.47|16226.82|16146.82|16227.47|16147.47|16226.82|16146.82|10
1730632900000|2024-11-03 11:21:40|16226.83|16146.83|16226.53|16146.53|16226.83|16146.83|16226.35|16146.35|8
1730632910000|2024-11-03 11:21:50|16226.5|16146.5|16225.97|16145.97|16226.68|16146.68|16225.97|16145.97|6
1730632920000|2024-11-03 11:22:00|16226.32|16146.32|16226.1|16146.1|16226.32|16146.32|16225.7|16145.7|10
1730632930000|2024-11-03 11:22:10|16226.14|16146.14|16225.54|16145.54|16227.16|16147.16|16225.54|16145.54|10
1730632940000|2024-11-03 11:22:20|16225.02|16145.02|16224.65|16144.65|16225.02|16145.02|16224.65|16144.65|9
1730632950000|2024-11-03 11:22:30|16224.67|16144.67|16224.8|16144.8|16225.06|16145.06|16224.67|16144.67|8
1730632960000|2024-11-03 11:22:40|16224.76|16144.76|16224.65|16144.65|16225.04|16145.04|16224.65|16144.65|10
1730632970000|2024-11-03 11:22:50|16224.66|16144.66|16223.91|16143.91|16224.66|16144.66|16223.91|16143.91|8
1730632980000|2024-11-03 11:23:00|16224.08|16144.08|16224.78|16144.78|16224.95|16144.95|16224.08|16144.08|9
1730632990000|2024-11-03 11:23:10|16224.79|16144.79|16224.6|16144.6|16224.84|16144.84|16224.35|16144.35|9
1730633000000|2024-11-03 11:23:20|16224.65|16144.65|16225.67|16145.67|16225.67|16145.67|16224.65|16144.65|10
1730633010000|2024-11-03 11:23:30|16225.68|16145.68|16225.31|16145.31|16225.96|16145.96|16225.31|16145.31|10
1730633020000|2024-11-03 11:23:40|16225.11|16145.11|16225.55|16145.55|16225.55|16145.55|16224.96|16144.96|10
1730633030000|2024-11-03 11:23:50|16225.68|16145.68|16227.75|16147.75|16227.75|16147.75|16225.63|16145.63|10
1730633040000|2024-11-03 11:24:00|16227.78|16147.78|16228.15|16148.15|16228.21|16148.21|16227.78|16147.78|10
1730633050000|2024-11-03 11:24:10|16228|16148|16228.6|16148.6|16228.64|16148.64|16227.63|16147.63|7
1730633060000|2024-11-03 11:24:20|16228.74|16148.74|16229.15|16149.15|16230|16150|16228.74|16148.74|10
1730633070000|2024-11-03 11:24:30|16229.07|16149.07|16230.02|16150.02|16230.1|16150.1|16229.07|16149.07|9
1730633080000|2024-11-03 11:24:40|16230.05|16150.05|16229.99|16149.99|16230.2|16150.2|16229.36|16149.36|10
1730633090000|2024-11-03 11:24:50|16230.01|16150.01|16228.5|16148.5|16230.01|16150.01|16228.5|16148.5|10
1730633100000|2024-11-03 11:25:00|16228.48|16148.48|16229.31|16149.31|16229.43|16149.43|16228.48|16148.48|9
1730633110000|2024-11-03 11:25:10|16229.59|16149.59|16227.77|16147.77|16229.59|16149.59|16227.77|16147.77|9
1730633120000|2024-11-03 11:25:20|16227.67|16147.67|16226.35|16146.35|16227.67|16147.67|16226.35|16146.35|10
1730633130000|2024-11-03 11:25:30|16226.94|16146.94|16227.16|16147.16|16227.37|16147.37|16226.92|16146.92|9
1730633140000|2024-11-03 11:25:40|16227.13|16147.13|16226.11|16146.11|16227.13|16147.13|16226.01|16146.01|10
1730633150000|2024-11-03 11:25:50|16226.08|16146.08|16223.65|16143.65|16226.08|16146.08|16223.46|16143.46|10
1730633160000|2024-11-03 11:26:00|16223.46|16143.46|16222.29|16142.29|16223.46|16143.46|16222.26|16142.26|8
1730633170000|2024-11-03 11:26:10|16222.42|16142.42|16221.21|16141.21|16222.42|16142.42|16221.21|16141.21|8
1730633180000|2024-11-03 11:26:20|16220.98|16140.98|16220.98|16140.98|16221.18|16141.18|16220.72|16140.72|10
1730633190000|2024-11-03 11:26:30|16220.79|16140.79|16220.02|16140.02|16220.79|16140.79|16220.02|16140.02|10
1730633200000|2024-11-03 11:26:40|16220.11|16140.11|16219.12|16139.12|16220.19|16140.19|16219.12|16139.12|8
1730633210000|2024-11-03 11:26:50|16219.1|16139.1|16214.98|16134.98|16219.12|16139.12|16214.98|16134.98|9
1730633220000|2024-11-03 11:27:00|16214.97|16134.97|16214.41|16134.41|16214.97|16134.97|16214.41|16134.41|10
1730633230000|2024-11-03 11:27:10|16214.47|16134.47|16215.14|16135.14|16215.14|16135.14|16213.97|16133.97|9
1730633240000|2024-11-03 11:27:20|16215.01|16135.01|16215.65|16135.65|16215.65|16135.65|16214.94|16134.94|10
1730633250000|2024-11-03 11:27:30|16215.51|16135.51|16215.25|16135.25|16215.51|16135.51|16215.25|16135.25|10
1730633260000|2024-11-03 11:27:40|16215.4|16135.4|16216.2|16136.2|16216.2|16136.2|16215.39|16135.39|10
1730633270000|2024-11-03 11:27:50|16216.16|16136.16|16215.96|16135.96|16216.16|16136.16|16215.89|16135.89|9
1730633280000|2024-11-03 11:28:00|16215.69|16135.69|16215.92|16135.92|16216.09|16136.09|16215.65|16135.65|9
1730633290000|2024-11-03 11:28:10|16215.9|16135.9|16216|16136|16216|16136|16215.47|16135.47|8
1730633300000|2024-11-03 11:28:20|16215.95|16135.95|16215.23|16135.23|16215.95|16135.95|16215.17|16135.17|7
1730633310000|2024-11-03 11:28:30|16215.22|16135.22|16215.09|16135.09|16215.59|16135.59|16215.09|16135.09|9
1730633320000|2024-11-03 11:28:40|16215.14|16135.14|16214.57|16134.57|16215.14|16135.14|16214.54|16134.54|9
1730633330000|2024-11-03 11:28:50|16214.69|16134.69|16214.76|16134.76|16214.77|16134.77|16214.68|16134.68|8
1730633340000|2024-11-03 11:29:00|16214.73|16134.73|16213.8|16133.8|16214.73|16134.73|16213.79|16133.79|10
1730633350000|2024-11-03 11:29:10|16213.79|16133.79|16214.6|16134.6|16214.75|16134.75|16213.73|16133.73|10
1730633360000|2024-11-03 11:29:20|16214.62|16134.62|16214.33|16134.33|16214.75|16134.75|16214.32|16134.32|10
1730633370000|2024-11-03 11:29:30|16214.14|16134.14|16214.38|16134.38|16214.39|16134.39|16214.14|16134.14|8
1730633380000|2024-11-03 11:29:40|16214.39|16134.39|16214.53|16134.53|16214.57|16134.57|16214.38|16134.38|7
1730633390000|2024-11-03 11:29:50|16214.89|16134.89|16215.26|16135.26|16215.26|16135.26|16214.89|16134.89|10
1730633400000|2024-11-03 11:30:00|16215.27|16135.27|16214.8|16134.8|16215.29|16135.29|16214.8|16134.8|8
1730633410000|2024-11-03 11:30:10|16214.6|16134.6|16213.71|16133.71|16214.6|16134.6|16213.71|16133.71|10
1730633420000|2024-11-03 11:30:20|16213.77|16133.77|16214.1|16134.1|16214.1|16134.1|16213.73|16133.73|10
1730633430000|2024-11-03 11:30:30|16213.92|16133.92|16209.87|16129.87|16213.92|16133.92|16209.87|16129.87|10
1730633440000|2024-11-03 11:30:40|16209.28|16129.28|16208.7|16128.7|16209.33|16129.33|16208.7|16128.7|10
1730633450000|2024-11-03 11:30:50|16208.63|16128.63|16207.51|16127.51|16208.71|16128.71|16207.51|16127.51|10
1730633460000|2024-11-03 11:31:00|16207.31|16127.31|16204.88|16124.88|16207.31|16127.31|16204.88|16124.88|9
1730633470000|2024-11-03 11:31:10|16202.49|16122.49|16199.89|16119.89|16202.83|16122.83|16199.89|16119.89|9
1730633480000|2024-11-03 11:31:20|16199.41|16119.41|16197.15|16117.15|16199.41|16119.41|16197.15|16117.15|10
1730633490000|2024-11-03 11:31:30|16197|16117|16195.53|16115.53|16197|16117|16195.53|16115.53|10
1730633500000|2024-11-03 11:31:40|16195.33|16115.33|16191.47|16111.47|16195.36|16115.36|16191.47|16111.47|10
1730633510000|2024-11-03 11:31:50|16190.4|16110.4|16185.31|16105.31|16190.4|16110.4|16185.31|16105.31|10
1730633520000|2024-11-03 11:32:00|16183.98|16103.98|16184.41|16104.41|16185.58|16105.58|16183.98|16103.98|10
1730633530000|2024-11-03 11:32:10|16185.3|16105.3|16186.26|16106.26|16187.51|16107.51|16185.3|16105.3|10
1730633540000|2024-11-03 11:32:20|16181.08|16101.08|16183.85|16103.85|16183.9|16103.9|16181.08|16101.08|10
1730633550000|2024-11-03 11:32:30|16183.46|16103.46|16184.47|16104.47|16185.15|16105.15|16183.38|16103.38|9
1730633560000|2024-11-03 11:32:40|16184.26|16104.26|16184.76|16104.76|16184.76|16104.76|16184.15|16104.15|10
1730633570000|2024-11-03 11:32:50|16184.92|16104.92|16184.38|16104.38|16185.15|16105.15|16184.32|16104.32|10
1730633580000|2024-11-03 11:33:00|16184.41|16104.41|16184.27|16104.27|16184.41|16104.41|16183.42|16103.42|9
1730633590000|2024-11-03 11:33:10|16185.32|16105.32|16190.98|16110.98|16190.98|16110.98|16185.32|16105.32|10
1730633600000|2024-11-03 11:33:20|16191.46|16111.46|16188.6|16108.6|16191.46|16111.46|16188.6|16108.6|10
1730633610000|2024-11-03 11:33:30|16188.34|16108.34|16190.37|16110.37|16190.66|16110.66|16188.34|16108.34|9
1730633620000|2024-11-03 11:33:40|16190.31|16110.31|16192.28|16112.28|16192.6|16112.6|16190.31|16110.31|10
1730633630000|2024-11-03 11:33:50|16193.17|16113.17|16193.39|16113.39|16193.78|16113.78|16192.45|16112.45|10
1730633640000|2024-11-03 11:34:00|16193.38|16113.38|16191.19|16111.19|16193.46|16113.46|16191.19|16111.19|10
1730633650000|2024-11-03 11:34:10|16191.16|16111.16|16190.2|16110.2|16191.31|16111.31|16190.19|16110.19|10
1730633660000|2024-11-03 11:34:20|16190.15|16110.15|16189.77|16109.77|16190.29|16110.29|16189.77|16109.77|9
1730633670000|2024-11-03 11:34:30|16189.86|16109.86|16187.68|16107.68|16189.86|16109.86|16187.68|16107.68|8
1730633680000|2024-11-03 11:34:40|16187.73|16107.73|16186.5|16106.5|16188|16108|16186.5|16106.5|10
1730633690000|2024-11-03 11:34:50|16185.6|16105.6|16184.22|16104.22|16185.6|16105.6|16184.22|16104.22|10
1730633700000|2024-11-03 11:35:00|16184.24|16104.24|16183.36|16103.36|16184.38|16104.38|16183.36|16103.36|10
1730633710000|2024-11-03 11:35:10|16183.26|16103.26|16182.73|16102.73|16183.32|16103.32|16182.49|16102.49|9
1730633720000|2024-11-03 11:35:20|16182.85|16102.85|16178.92|16098.92|16183.12|16103.12|16178.92|16098.92|10
1730633730000|2024-11-03 11:35:30|16178.71|16098.71|16178.95|16098.95|16179.57|16099.57|16178.63|16098.63|10
1730633740000|2024-11-03 11:35:40|16178.75|16098.75|16176.75|16096.75|16178.75|16098.75|16176.31|16096.31|10
1730633750000|2024-11-03 11:35:50|16176.88|16096.88|16178.47|16098.47|16178.57|16098.57|16176.88|16096.88|10
1730633760000|2024-11-03 11:36:00|16178.37|16098.37|16179.88|16099.88|16180.59|16100.59|16178.3|16098.3|9
1730633770000|2024-11-03 11:36:10|16179.92|16099.92|16182.49|16102.49|16182.6|16102.6|16179.92|16099.92|9
1730633780000|2024-11-03 11:36:20|16182.73|16102.73|16179.19|16099.19|16183.16|16103.16|16179.16|16099.16|10
1730633790000|2024-11-03 11:36:30|16175.65|16095.65|16174.36|16094.36|16176.1|16096.1|16174.36|16094.36|10
1730633800000|2024-11-03 11:36:40|16173.88|16093.88|16173.46|16093.46|16173.88|16093.88|16170.89|16090.89|9
1730633810000|2024-11-03 11:36:50|16173.6|16093.6|16171.66|16091.66|16174.28|16094.28|16171.66|16091.66|10
1730633820000|2024-11-03 11:37:00|16171.76|16091.76|16173.32|16093.32|16173.32|16093.32|16171.6|16091.6|10
1730633830000|2024-11-03 11:37:10|16173.39|16093.39|16174.06|16094.06|16174.07|16094.07|16173.39|16093.39|9
1730633840000|2024-11-03 11:37:20|16174.07|16094.07|16173.88|16093.88|16174.07|16094.07|16173.47|16093.47|10
1730633850000|2024-11-03 11:37:30|16173.73|16093.73|16176.29|16096.29|16176.33|16096.33|16173.73|16093.73|10
1730633860000|2024-11-03 11:37:40|16176.39|16096.39|16177.67|16097.67|16177.67|16097.67|16176.27|16096.27|8
1730633870000|2024-11-03 11:37:50|16177.18|16097.18|16176.88|16096.88|16177.18|16097.18|16176.37|16096.37|10
1730633880000|2024-11-03 11:38:00|16176.99|16096.99|16178.53|16098.53|16178.53|16098.53|16176.66|16096.66|10
1730633890000|2024-11-03 11:38:10|16178.55|16098.55|16178.69|16098.69|16178.73|16098.73|16178.42|16098.42|10
1730633900000|2024-11-03 11:38:20|16178.83|16098.83|16179.23|16099.23|16179.23|16099.23|16177.89|16097.89|10
1730633910000|2024-11-03 11:38:30|16179.24|16099.24|16178.53|16098.53|16179.39|16099.39|16178.53|16098.53|10
1730633920000|2024-11-03 11:38:40|16178.84|16098.84|16177.7|16097.7|16178.94|16098.94|16177.33|16097.33|10
1730633930000|2024-11-03 11:38:50|16177.77|16097.77|16177.86|16097.86|16177.86|16097.86|16177.07|16097.07|9
1730633940000|2024-11-03 11:39:00|16178.15|16098.15|16178.36|16098.36|16178.37|16098.37|16178.15|16098.15|9
1730633950000|2024-11-03 11:39:10|16178.8|16098.8|16178.47|16098.47|16179.1|16099.1|16178.47|16098.47|8
1730633960000|2024-11-03 11:39:20|16178.48|16098.48|16179.6|16099.6|16179.67|16099.67|16178.48|16098.48|10
1730633970000|2024-11-03 11:39:30|16179.48|16099.48|16175.05|16095.05|16179.48|16099.48|16174.83|16094.83|10
1730633980000|2024-11-03 11:39:40|16174.61|16094.61|16174.42|16094.42|16174.99|16094.99|16174.38|16094.38|9
1730633990000|2024-11-03 11:39:50|16174.43|16094.43|16176.03|16096.03|16176.06|16096.06|16174.43|16094.43|10
1730634000000|2024-11-03 11:40:00|16176.16|16096.16|16177.71|16097.71|16177.78|16097.78|16176.11|16096.11|8
1730634010000|2024-11-03 11:40:10|16177.8|16097.8|16177.42|16097.42|16178.17|16098.17|16177.42|16097.42|9
1730634020000|2024-11-03 11:40:20|16177.48|16097.48|16177.41|16097.41|16177.62|16097.62|16177.15|16097.15|9
1730634030000|2024-11-03 11:40:30|16177.4|16097.4|16178.95|16098.95|16179.28|16099.28|16177.22|16097.22|10
1730634040000|2024-11-03 11:40:40|16178.69|16098.69|16178.45|16098.45|16178.69|16098.69|16178.39|16098.39|10
1730634050000|2024-11-03 11:40:50|16178.42|16098.42|16180.91|16100.91|16180.93|16100.93|16178.42|16098.42|10
1730634060000|2024-11-03 11:41:00|16180.92|16100.92|16181.06|16101.06|16181.89|16101.89|16180.92|16100.92|10
1730634070000|2024-11-03 11:41:10|16181.64|16101.64|16181.57|16101.57|16181.94|16101.94|16181.55|16101.55|10
1730634080000|2024-11-03 11:41:20|16181.55|16101.55|16181.63|16101.63|16181.63|16101.63|16181.37|16101.37|9
1730634090000|2024-11-03 11:41:30|16181.66|16101.66|16180.76|16100.76|16181.66|16101.66|16180.75|16100.75|9
1730634100000|2024-11-03 11:41:40|16180.72|16100.72|16180.08|16100.08|16180.72|16100.72|16180.08|16100.08|10
1730634110000|2024-11-03 11:41:50|16179.9|16099.9|16179.82|16099.82|16180.07|16100.07|16179.55|16099.55|10
1730634120000|2024-11-03 11:42:00|16180.27|16100.27|16179.97|16099.97|16180.74|16100.74|16179.97|16099.97|9
1730634130000|2024-11-03 11:42:10|16179.98|16099.98|16178.75|16098.75|16179.98|16099.98|16178.51|16098.51|10
1730634140000|2024-11-03 11:42:20|16178.77|16098.77|16178.25|16098.25|16178.77|16098.77|16177.95|16097.95|9
1730634150000|2024-11-03 11:42:30|16178.19|16098.19|16178.43|16098.43|16178.66|16098.66|16178.03|16098.03|10
1730634160000|2024-11-03 11:42:40|16178.48|16098.48|16178.42|16098.42|16178.81|16098.81|16178.41|16098.41|10
1730634170000|2024-11-03 11:42:50|16178.48|16098.48|16179.02|16099.02|16179.06|16099.06|16178.4|16098.4|10
1730634180000|2024-11-03 11:43:00|16179.03|16099.03|16183.4|16103.4|16183.4|16103.4|16178.99|16098.99|10
1730634190000|2024-11-03 11:43:10|16183.5|16103.5|16185.54|16105.54|16185.69|16105.69|16183.5|16103.5|10
1730634200000|2024-11-03 11:43:20|16185.89|16105.89|16185.49|16105.49|16186.28|16106.28|16185.49|16105.49|9
1730634210000|2024-11-03 11:43:30|16185.6|16105.6|16184.96|16104.96|16185.6|16105.6|16184.82|16104.82|10
1730634220000|2024-11-03 11:43:40|16185.11|16105.11|16183.94|16103.94|16185.11|16105.11|16183.94|16103.94|10
1730634230000|2024-11-03 11:43:50|16184|16104|16184.63|16104.63|16184.92|16104.92|16184|16104|10
1730634240000|2024-11-03 11:44:00|16184.62|16104.62|16184.55|16104.55|16184.67|16104.67|16184.35|16104.35|10
1730634250000|2024-11-03 11:44:10|16184.47|16104.47|16184.95|16104.95|16184.95|16104.95|16184.41|16104.41|9
1730634260000|2024-11-03 11:44:20|16185.41|16105.41|16184.97|16104.97|16185.41|16105.41|16184.94|16104.94|10
1730634270000|2024-11-03 11:44:30|16184.89|16104.89|16184.91|16104.91|16185.18|16105.18|16184.62|16104.62|10
1730634280000|2024-11-03 11:44:40|16184.8|16104.8|16184.88|16104.88|16184.98|16104.98|16184.14|16104.14|9
1730634290000|2024-11-03 11:44:50|16184.91|16104.91|16184.97|16104.97|16185.42|16105.42|16184.75|16104.75|10
1730634300000|2024-11-03 11:45:00|16185|16105|16182.46|16102.46|16185|16105|16182.46|16102.46|10
1730634310000|2024-11-03 11:45:10|16182.51|16102.51|16183.34|16103.34|16183.52|16103.52|16182.51|16102.51|10
1730634320000|2024-11-03 11:45:20|16182.95|16102.95|16181.61|16101.61|16183.36|16103.36|16181.61|16101.61|10
1730634330000|2024-11-03 11:45:30|16181.5|16101.5|16181.42|16101.42|16181.73|16101.73|16181.24|16101.24|9
1730634340000|2024-11-03 11:45:40|16181.3|16101.3|16182.46|16102.46|16182.78|16102.78|16181.3|16101.3|10
1730634350000|2024-11-03 11:45:50|16182.45|16102.45|16182.42|16102.42|16182.81|16102.81|16182.42|16102.42|9
1730634360000|2024-11-03 11:46:00|16182.61|16102.61|16185.72|16105.72|16185.72|16105.72|16182.61|16102.61|10
1730634370000|2024-11-03 11:46:10|16185.77|16105.77|16187.34|16107.34|16187.34|16107.34|16185.77|16105.77|10
1730634380000|2024-11-03 11:46:20|16187.37|16107.37|16189.63|16109.63|16189.75|16109.75|16187.37|16107.37|10
1730634390000|2024-11-03 11:46:30|16189.91|16109.91|16190.37|16110.37|16190.57|16110.57|16189.87|16109.87|10
1730634400000|2024-11-03 11:46:40|16190.49|16110.49|16190.65|16110.65|16190.74|16110.74|16190.3|16110.3|9
1730634410000|2024-11-03 11:46:50|16190.5|16110.5|16189.85|16109.85|16190.5|16110.5|16189.7|16109.7|10
1730634420000|2024-11-03 11:47:00|16189.93|16109.93|16188.73|16108.73|16190.18|16110.18|16188.62|16108.62|10
1730634430000|2024-11-03 11:47:10|16188.64|16108.64|16190.2|16110.2|16190.2|16110.2|16188.64|16108.64|10
1730634440000|2024-11-03 11:47:20|16189.93|16109.93|16191.05|16111.05|16191.05|16111.05|16189.93|16109.93|9
1730634450000|2024-11-03 11:47:30|16191.13|16111.13|16192.32|16112.32|16192.67|16112.67|16191.13|16111.13|10
1730634460000|2024-11-03 11:47:40|16192.31|16112.31|16194.23|16114.23|16194.39|16114.39|16192.31|16112.31|9
1730634470000|2024-11-03 11:47:50|16194.45|16114.45|16194.25|16114.25|16194.59|16114.59|16194.21|16114.21|10
1730634480000|2024-11-03 11:48:00|16194.1|16114.1|16193.3|16113.3|16194.1|16114.1|16193.21|16113.21|9
1730634490000|2024-11-03 11:48:10|16193.17|16113.17|16192.3|16112.3|16193.3|16113.3|16192.3|16112.3|8
1730634500000|2024-11-03 11:48:20|16190.66|16110.66|16185.01|16105.01|16190.66|16110.66|16185.01|16105.01|10
1730634510000|2024-11-03 11:48:30|16185.23|16105.23|16184.67|16104.67|16185.23|16105.23|16184.67|16104.67|5
1730634520000|2024-11-03 11:48:40|16184.63|16104.63|16183.51|16103.51|16184.66|16104.66|16183.43|16103.43|7
1730634530000|2024-11-03 11:48:50|16183.25|16103.25|16180.84|16100.84|16183.25|16103.25|16180.73|16100.73|9
1730634540000|2024-11-03 11:49:00|16181.43|16101.43|16180.24|16100.24|16181.43|16101.43|16179.05|16099.05|10
1730634550000|2024-11-03 11:49:10|16180.15|16100.15|16175.25|16095.25|16180.15|16100.15|16174.47|16094.47|10
1730634560000|2024-11-03 11:49:20|16175.37|16095.37|16176.45|16096.45|16176.45|16096.45|16175.37|16095.37|10
1730634570000|2024-11-03 11:49:30|16176.58|16096.58|16176.9|16096.9|16177.65|16097.65|16176.58|16096.58|10
1730634580000|2024-11-03 11:49:40|16177.02|16097.02|16178.07|16098.07|16178.24|16098.24|16176.95|16096.95|10
1730634590000|2024-11-03 11:49:50|16177.6|16097.6|16177.43|16097.43|16177.6|16097.6|16176.79|16096.79|10
1730634600000|2024-11-03 11:50:00|16177.81|16097.81|16179.13|16099.13|16179.13|16099.13|16177.81|16097.81|10
1730634610000|2024-11-03 11:50:10|16179.07|16099.07|16177.5|16097.5|16179.07|16099.07|16177.5|16097.5|9
1730634620000|2024-11-03 11:50:20|16175.96|16095.96|16174.73|16094.73|16175.96|16095.96|16174.57|16094.57|10
1730634630000|2024-11-03 11:50:30|16174.81|16094.81|16176.5|16096.5|16176.5|16096.5|16174.5|16094.5|10
1730634640000|2024-11-03 11:50:40|16176.51|16096.51|16176.8|16096.8|16177|16097|16176.32|16096.32|10
1730634650000|2024-11-03 11:50:50|16176.87|16096.87|16175.96|16095.96|16176.87|16096.87|16175.45|16095.45|10
1730634660000|2024-11-03 11:51:00|16175.9|16095.9|16175.18|16095.18|16176|16096|16174.94|16094.94|9
1730634670000|2024-11-03 11:51:10|16175.64|16095.64|16176.28|16096.28|16176.28|16096.28|16174.83|16094.83|10
1730634680000|2024-11-03 11:51:20|16176.33|16096.33|16176.66|16096.66|16176.66|16096.66|16176.33|16096.33|10
1730634690000|2024-11-03 11:51:30|16176.65|16096.65|16175.51|16095.51|16176.65|16096.65|16175.45|16095.45|10
1730634700000|2024-11-03 11:51:40|16175.43|16095.43|16171.93|16091.93|16175.44|16095.44|16171.93|16091.93|10
1730634710000|2024-11-03 11:51:50|16172.1|16092.1|16174.27|16094.27|16174.27|16094.27|16171.23|16091.23|10
1730634720000|2024-11-03 11:52:00|16174.41|16094.41|16175.69|16095.69|16175.73|16095.73|16174.41|16094.41|10
1730634730000|2024-11-03 11:52:10|16175.49|16095.49|16175.41|16095.41|16175.59|16095.59|16175.22|16095.22|10
1730634740000|2024-11-03 11:52:20|16175.46|16095.46|16175.09|16095.09|16175.49|16095.49|16174.68|16094.68|10
1730634750000|2024-11-03 11:52:30|16175.13|16095.13|16176.44|16096.44|16176.44|16096.44|16174.55|16094.55|9
1730634760000|2024-11-03 11:52:40|16176.54|16096.54|16175.46|16095.46|16176.54|16096.54|16175.07|16095.07|9
1730634770000|2024-11-03 11:52:50|16175.43|16095.43|16174.86|16094.86|16175.43|16095.43|16174.72|16094.72|9
1730634780000|2024-11-03 11:53:00|16174.92|16094.92|16173.6|16093.6|16175.28|16095.28|16173.6|16093.6|10
1730634790000|2024-11-03 11:53:10|16173.64|16093.64|16172.85|16092.85|16173.9|16093.9|16172.85|16092.85|9
1730634800000|2024-11-03 11:53:20|16172.73|16092.73|16170.15|16090.15|16172.73|16092.73|16170.15|16090.15|10
1730634810000|2024-11-03 11:53:30|16170.09|16090.09|16168.85|16088.85|16170.39|16090.39|16168.85|16088.85|10
1730634820000|2024-11-03 11:53:40|16168.67|16088.67|16167.87|16087.87|16168.87|16088.87|16167.87|16087.87|9
1730634830000|2024-11-03 11:53:50|16168.03|16088.03|16167.18|16087.18|16168.03|16088.03|16167.14|16087.14|10
1730634840000|2024-11-03 11:54:00|16167.13|16087.13|16163.26|16083.26|16167.13|16087.13|16163.26|16083.26|10
1730634850000|2024-11-03 11:54:10|16163.04|16083.04|16164.89|16084.89|16164.89|16084.89|16163.04|16083.04|10
1730634860000|2024-11-03 11:54:20|16165.08|16085.08|16159.16|16079.16|16165.13|16085.13|16159.16|16079.16|10
1730634870000|2024-11-03 11:54:30|16159.13|16079.13|16159.7|16079.7|16159.7|16079.7|16159.1|16079.1|9
1730634880000|2024-11-03 11:54:40|16159.9|16079.9|16161.45|16081.45|16161.45|16081.45|16159.9|16079.9|10
1730634890000|2024-11-03 11:54:50|16161.34|16081.34|16161.36|16081.36|16161.41|16081.41|16160.91|16080.91|10
1730634900000|2024-11-03 11:55:00|16161.9|16081.9|16163.22|16083.22|16164.17|16084.17|16161.9|16081.9|9
1730634910000|2024-11-03 11:55:10|16162.75|16082.75|16162.56|16082.56|16162.75|16082.75|16161.12|16081.12|10
1730634920000|2024-11-03 11:55:20|16163.47|16083.47|16163.56|16083.56|16164|16084|16163.41|16083.41|10
1730634930000|2024-11-03 11:55:30|16163.76|16083.76|16163.21|16083.21|16164.88|16084.88|16163.21|16083.21|10
1730634940000|2024-11-03 11:55:40|16163.3|16083.3|16164.42|16084.42|16164.81|16084.81|16163.13|16083.13|9
1730634950000|2024-11-03 11:55:50|16164.38|16084.38|16164.44|16084.44|16164.46|16084.46|16164.04|16084.04|10
1730634960000|2024-11-03 11:56:00|16164.49|16084.49|16162.88|16082.88|16164.82|16084.82|16162.88|16082.88|9
1730634970000|2024-11-03 11:56:10|16162.61|16082.61|16163.96|16083.96|16164.47|16084.47|16162.41|16082.41|10
1730634980000|2024-11-03 11:56:20|16163.98|16083.98|16168.84|16088.84|16168.84|16088.84|16163.98|16083.98|10
1730634990000|2024-11-03 11:56:30|16168.8|16088.8|16169.83|16089.83|16169.83|16089.83|16168.8|16088.8|6
1730635000000|2024-11-03 11:56:40|16169.73|16089.73|16168.53|16088.53|16169.73|16089.73|16168.53|16088.53|9
1730635010000|2024-11-03 11:56:50|16168.39|16088.39|16169.97|16089.97|16169.97|16089.97|16168.39|16088.39|10
1730635020000|2024-11-03 11:57:00|16169.94|16089.94|16169.09|16089.09|16170.14|16090.14|16169.09|16089.09|7
1730635030000|2024-11-03 11:57:10|16168.19|16088.19|16166.08|16086.08|16168.62|16088.62|16166.08|16086.08|10
1730635040000|2024-11-03 11:57:20|16166.01|16086.01|16168.45|16088.45|16168.45|16088.45|16166.01|16086.01|10
1730635050000|2024-11-03 11:57:30|16168.96|16088.96|16167.64|16087.64|16169.21|16089.21|16167.54|16087.54|9
1730635060000|2024-11-03 11:57:40|16167.63|16087.63|16167.96|16087.96|16168.06|16088.06|16167.18|16087.18|10
1730635070000|2024-11-03 11:57:50|16167.6|16087.6|16166.65|16086.65|16167.75|16087.75|16166.48|16086.48|9
1730635080000|2024-11-03 11:58:00|16166.81|16086.81|16166.55|16086.55|16166.91|16086.91|16166.55|16086.55|10
1730635090000|2024-11-03 11:58:10|16166.48|16086.48|16165|16085|16166.48|16086.48|16165|16085|10
1730635100000|2024-11-03 11:58:20|16164.85|16084.85|16164.76|16084.76|16166.05|16086.05|16164.32|16084.32|10
1730635110000|2024-11-03 11:58:30|16164.75|16084.75|16166.87|16086.87|16166.87|16086.87|16164.65|16084.65|9
1730635120000|2024-11-03 11:58:40|16166.8|16086.8|16166.84|16086.84|16167|16087|16166.48|16086.48|8
1730635130000|2024-11-03 11:58:50|16165.82|16085.82|16164.97|16084.97|16165.82|16085.82|16164.64|16084.64|10
1730635140000|2024-11-03 11:59:00|16165.45|16085.45|16168.59|16088.59|16168.59|16088.59|16165.45|16085.45|10
1730635150000|2024-11-03 11:59:10|16168.56|16088.56|16168.36|16088.36|16168.57|16088.57|16168.36|16088.36|10
1730635160000|2024-11-03 11:59:20|16168.34|16088.34|16168.31|16088.31|16168.5|16088.5|16168|16088|9
1730635170000|2024-11-03 11:59:30|16168.5|16088.5|16169.1|16089.1|16169.1|16089.1|16168.3|16088.3|7
1730635180000|2024-11-03 11:59:40|16169.11|16089.11|16168.7|16088.7|16169.17|16089.17|16168.7|16088.7|9
1730635190000|2024-11-03 11:59:50|16168.59|16088.59|16167.99|16087.99|16168.72|16088.72|16167.99|16087.99|10
1730635200000|2024-11-03 12:00:00|16168|16088|16167.44|16087.44|16168|16088|16167.37|16087.37|9
1730635210000|2024-11-03 12:00:10|16167.55|16087.55|16169.45|16089.45|16169.45|16089.45|16167.55|16087.55|10
1730635220000|2024-11-03 12:00:20|16166.61|16086.61|16166.09|16086.09|16168.24|16088.24|16166.09|16086.09|10
1730635230000|2024-11-03 12:00:30|16165.52|16085.52|16168.41|16088.41|16168.41|16088.41|16165.32|16085.32|10
1730635240000|2024-11-03 12:00:40|16168.51|16088.51|16168.19|16088.19|16168.51|16088.51|16167.75|16087.75|10
1730635250000|2024-11-03 12:00:50|16168.26|16088.26|16170.21|16090.21|16170.28|16090.28|16168.26|16088.26|8
1730635260000|2024-11-03 12:01:00|16170.1|16090.1|16171.83|16091.83|16171.83|16091.83|16170.1|16090.1|10
1730635270000|2024-11-03 12:01:10|16171.79|16091.79|16172.9|16092.9|16172.9|16092.9|16171.64|16091.64|10
1730635280000|2024-11-03 12:01:20|16173.58|16093.58|16175.61|16095.61|16175.89|16095.89|16173.58|16093.58|10
1730635290000|2024-11-03 12:01:30|16175.43|16095.43|16174.41|16094.41|16175.68|16095.68|16174.41|16094.41|9
1730635300000|2024-11-03 12:01:40|16174.58|16094.58|16178.84|16098.84|16178.84|16098.84|16174.58|16094.58|10
1730635310000|2024-11-03 12:01:50|16178.87|16098.87|16179.57|16099.57|16179.57|16099.57|16178.87|16098.87|9
1730635320000|2024-11-03 12:02:00|16179.63|16099.63|16180.39|16100.39|16180.46|16100.46|16179.63|16099.63|10
1730635330000|2024-11-03 12:02:10|16180.56|16100.56|16179.93|16099.93|16180.56|16100.56|16179.81|16099.81|10
1730635340000|2024-11-03 12:02:20|16179.9|16099.9|16180.61|16100.61|16180.61|16100.61|16179.9|16099.9|9
1730635350000|2024-11-03 12:02:30|16180.58|16100.58|16181.83|16101.83|16181.83|16101.83|16179.95|16099.95|10
1730635360000|2024-11-03 12:02:40|16182.04|16102.04|16181.45|16101.45|16182.04|16102.04|16181.4|16101.4|9
1730635370000|2024-11-03 12:02:50|16181.62|16101.62|16181.58|16101.58|16181.66|16101.66|16181.33|16101.33|10
1730635380000|2024-11-03 12:03:00|16181.57|16101.57|16182.42|16102.42|16182.53|16102.53|16181.57|16101.57|9
1730635390000|2024-11-03 12:03:10|16182.43|16102.43|16181.81|16101.81|16182.54|16102.54|16181.64|16101.64|9
1730635400000|2024-11-03 12:03:20|16181.79|16101.79|16181.14|16101.14|16182.08|16102.08|16181.12|16101.12|10
1730635410000|2024-11-03 12:03:30|16180.91|16100.91|16181.08|16101.08|16181.13|16101.13|16180.76|16100.76|10
1730635420000|2024-11-03 12:03:40|16181.11|16101.11|16180.24|16100.24|16181.14|16101.14|16180.24|16100.24|7
1730635430000|2024-11-03 12:03:50|16179.89|16099.89|16178.85|16098.85|16179.89|16099.89|16178.85|16098.85|10
1730635440000|2024-11-03 12:04:00|16178.83|16098.83|16178.81|16098.81|16179.02|16099.02|16178.81|16098.81|10
1730635450000|2024-11-03 12:04:10|16179.08|16099.08|16177.64|16097.64|16179.22|16099.22|16177.53|16097.53|9
1730635460000|2024-11-03 12:04:20|16176.85|16096.85|16173.74|16093.74|16176.86|16096.86|16173.74|16093.74|10
1730635470000|2024-11-03 12:04:30|16173.66|16093.66|16173.01|16093.01|16173.68|16093.68|16171.68|16091.68|10
1730635480000|2024-11-03 12:04:40|16172.9|16092.9|16176.33|16096.33|16176.33|16096.33|16172.87|16092.87|10
1730635490000|2024-11-03 12:04:50|16176.04|16096.04|16176.82|16096.82|16176.82|16096.82|16175.95|16095.95|10
1730635500000|2024-11-03 12:05:00|16176.81|16096.81|16177.13|16097.13|16178.06|16098.06|16176.66|16096.66|10
1730635510000|2024-11-03 12:05:10|16177.05|16097.05|16174.91|16094.91|16177.05|16097.05|16174.25|16094.25|10
1730635520000|2024-11-03 12:05:20|16178.83|16098.83|16179.05|16099.05|16179.43|16099.43|16178.83|16098.83|10
1730635530000|2024-11-03 12:05:30|16179.44|16099.44|16177.95|16097.95|16179.44|16099.44|16177.95|16097.95|10
1730635540000|2024-11-03 12:05:40|16178|16098|16175.21|16095.21|16178|16098|16175.21|16095.21|9
1730635550000|2024-11-03 12:05:50|16175.27|16095.27|16175.08|16095.08|16175.28|16095.28|16174.79|16094.79|10
1730635560000|2024-11-03 12:06:00|16174.92|16094.92|16176.6|16096.6|16176.6|16096.6|16174.88|16094.88|10
1730635570000|2024-11-03 12:06:10|16176.55|16096.55|16176.3|16096.3|16176.77|16096.77|16175.96|16095.96|10
1730635580000|2024-11-03 12:06:20|16176.67|16096.67|16179.32|16099.32|16179.32|16099.32|16176.67|16096.67|10
1730635590000|2024-11-03 12:06:30|16179.31|16099.31|16180.29|16100.29|16180.45|16100.45|16179.16|16099.16|10
1730635600000|2024-11-03 12:06:40|16180.36|16100.36|16180.72|16100.72|16180.72|16100.72|16180.36|16100.36|9
1730635610000|2024-11-03 12:06:50|16180.71|16100.71|16180.67|16100.67|16180.89|16100.89|16180.67|16100.67|9
1730635620000|2024-11-03 12:07:00|16180.64|16100.64|16180.62|16100.62|16181|16101|16180.56|16100.56|9
1730635630000|2024-11-03 12:07:10|16180.16|16100.16|16179.75|16099.75|16180.16|16100.16|16179.75|16099.75|7
1730635640000|2024-11-03 12:07:20|16179.77|16099.77|16179.02|16099.02|16179.77|16099.77|16178.82|16098.82|8
1730635650000|2024-11-03 12:07:30|16178.98|16098.98|16179.07|16099.07|16179.52|16099.52|16178.98|16098.98|10
1730635660000|2024-11-03 12:07:40|16178.75|16098.75|16178.6|16098.6|16178.89|16098.89|16178.53|16098.53|10
1730635670000|2024-11-03 12:07:50|16178.26|16098.26|16178.25|16098.25|16178.38|16098.38|16178.25|16098.25|9
1730635680000|2024-11-03 12:08:00|16178.24|16098.24|16178.39|16098.39|16178.39|16098.39|16177.78|16097.78|10
1730635690000|2024-11-03 12:08:10|16178.4|16098.4|16181.12|16101.12|16181.12|16101.12|16178.4|16098.4|10
1730635700000|2024-11-03 12:08:20|16181.4|16101.4|16182.12|16102.12|16182.42|16102.42|16181.4|16101.4|9
1730635710000|2024-11-03 12:08:30|16182.06|16102.06|16183.22|16103.22|16183.22|16103.22|16182.06|16102.06|9
1730635720000|2024-11-03 12:08:40|16183.62|16103.62|16182.6|16102.6|16184.13|16104.13|16182.46|16102.46|9
1730635730000|2024-11-03 12:08:50|16182.8|16102.8|16187|16107|16187|16107|16182.76|16102.76|10
1730635740000|2024-11-03 12:09:00|16186.38|16106.38|16186.88|16106.88|16187.07|16107.07|16186.38|16106.38|10
1730635750000|2024-11-03 12:09:10|16186.33|16106.33|16185.77|16105.77|16186.33|16106.33|16185.64|16105.64|10
1730635760000|2024-11-03 12:09:20|16185.75|16105.75|16185.1|16105.1|16185.82|16105.82|16185.1|16105.1|9
1730635770000|2024-11-03 12:09:30|16185.38|16105.38|16185.22|16105.22|16185.38|16105.38|16185.17|16105.17|8
1730635780000|2024-11-03 12:09:40|16185.28|16105.28|16185.23|16105.23|16185.5|16105.5|16185.23|16105.23|9
1730635790000|2024-11-03 12:09:50|16185.38|16105.38|16186.69|16106.69|16186.69|16106.69|16184.8|16104.8|10
1730635800000|2024-11-03 12:10:00|16186.68|16106.68|16185.07|16105.07|16186.73|16106.73|16185.07|16105.07|10
1730635810000|2024-11-03 12:10:10|16184.97|16104.97|16184.72|16104.72|16185.24|16105.24|16184.61|16104.61|10
1730635820000|2024-11-03 12:10:20|16185.2|16105.2|16184.47|16104.47|16185.36|16105.36|16184.4|16104.4|10
1730635830000|2024-11-03 12:10:30|16184.49|16104.49|16186.51|16106.51|16186.51|16106.51|16184.41|16104.41|9
1730635840000|2024-11-03 12:10:40|16186.47|16106.47|16187.39|16107.39|16187.43|16107.43|16186.47|16106.47|9
1730635850000|2024-11-03 12:10:50|16187.34|16107.34|16186.02|16106.02|16187.34|16107.34|16186.02|16106.02|10
1730635860000|2024-11-03 12:11:00|16185.89|16105.89|16185.67|16105.67|16185.89|16105.89|16185.47|16105.47|10
1730635870000|2024-11-03 12:11:10|16185.61|16105.61|16183.77|16103.77|16185.65|16105.65|16183.77|16103.77|9
1730635880000|2024-11-03 12:11:20|16183.31|16103.31|16183.68|16103.68|16183.68|16103.68|16182.12|16102.12|10
1730635890000|2024-11-03 12:11:30|16183.98|16103.98|16182.69|16102.69|16184.09|16104.09|16182.39|16102.39|10
1730635900000|2024-11-03 12:11:40|16182.7|16102.7|16179.55|16099.55|16182.7|16102.7|16179.55|16099.55|10
1730635910000|2024-11-03 12:11:50|16179.31|16099.31|16177.46|16097.46|16179.31|16099.31|16177.46|16097.46|10
1730635920000|2024-11-03 12:12:00|16176.87|16096.87|16177.51|16097.51|16177.51|16097.51|16176.87|16096.87|10
1730635930000|2024-11-03 12:12:10|16177.18|16097.18|16176.09|16096.09|16177.48|16097.48|16176.09|16096.09|10
1730635940000|2024-11-03 12:12:20|16177.64|16097.64|16176.37|16096.37|16178.21|16098.21|16176.04|16096.04|9
1730635950000|2024-11-03 12:12:30|16176.28|16096.28|16175.93|16095.93|16176.29|16096.29|16175.7|16095.7|10
1730635960000|2024-11-03 12:12:40|16176.56|16096.56|16176.78|16096.78|16177.03|16097.03|16176.56|16096.56|9
1730635970000|2024-11-03 12:12:50|16177.1|16097.1|16177.31|16097.31|16177.47|16097.47|16177.1|16097.1|10
1730635980000|2024-11-03 12:13:00|16177.3|16097.3|16173.91|16093.91|16177.3|16097.3|16173.91|16093.91|10
1730635990000|2024-11-03 12:13:10|16173.87|16093.87|16175.21|16095.21|16175.23|16095.23|16173.86|16093.86|9
1730636000000|2024-11-03 12:13:20|16175.16|16095.16|16173.91|16093.91|16175.23|16095.23|16173.85|16093.85|10
1730636010000|2024-11-03 12:13:30|16173.86|16093.86|16173.68|16093.68|16174|16094|16173.49|16093.49|9
1730636020000|2024-11-03 12:13:40|16173.45|16093.45|16173.37|16093.37|16173.45|16093.45|16172.86|16092.86|10
1730636030000|2024-11-03 12:13:50|16173.3|16093.3|16172.97|16092.97|16173.3|16093.3|16172.97|16092.97|7
1730636040000|2024-11-03 12:14:00|16173.28|16093.28|16173.34|16093.34|16173.34|16093.34|16172.8|16092.8|10
1730636050000|2024-11-03 12:14:10|16173.39|16093.39|16173.3|16093.3|16173.39|16093.39|16173.26|16093.26|10
1730636060000|2024-11-03 12:14:20|16173.66|16093.66|16175.51|16095.51|16176.04|16096.04|16173.66|16093.66|10
1730636070000|2024-11-03 12:14:30|16175.52|16095.52|16174.77|16094.77|16175.98|16095.98|16174.77|16094.77|10
1730636080000|2024-11-03 12:14:40|16174.16|16094.16|16173.95|16093.95|16174.16|16094.16|16173.63|16093.63|9
1730636090000|2024-11-03 12:14:50|16174.45|16094.45|16175.38|16095.38|16175.38|16095.38|16174.45|16094.45|9
1730636100000|2024-11-03 12:15:00|16175.36|16095.36|16175.54|16095.54|16176.31|16096.31|16175.33|16095.33|10
1730636110000|2024-11-03 12:15:10|16175.59|16095.59|16174.65|16094.65|16175.61|16095.61|16173.59|16093.59|10
1730636120000|2024-11-03 12:15:20|16174.69|16094.69|16173.83|16093.83|16174.69|16094.69|16173.54|16093.54|10
1730636130000|2024-11-03 12:15:30|16173.88|16093.88|16172.57|16092.57|16173.99|16093.99|16172.57|16092.57|10
1730636140000|2024-11-03 12:15:40|16172.59|16092.59|16172.42|16092.42|16172.66|16092.66|16172.14|16092.14|8
1730636150000|2024-11-03 12:15:50|16172.45|16092.45|16173.88|16093.88|16173.88|16093.88|16172.45|16092.45|9
1730636160000|2024-11-03 12:16:00|16173.84|16093.84|16173.14|16093.14|16173.84|16093.84|16173.14|16093.14|10
1730636170000|2024-11-03 12:16:10|16173.53|16093.53|16174.38|16094.38|16174.38|16094.38|16173.42|16093.42|9
1730636180000|2024-11-03 12:16:20|16174.62|16094.62|16177.8|16097.8|16177.8|16097.8|16174.62|16094.62|10
1730636190000|2024-11-03 12:16:30|16177.79|16097.79|16176.3|16096.3|16178.02|16098.02|16176.3|16096.3|9
1730636200000|2024-11-03 12:16:40|16176.12|16096.12|16177.05|16097.05|16177.05|16097.05|16176.11|16096.11|10
1730636210000|2024-11-03 12:16:50|16177.04|16097.04|16179.53|16099.53|16179.53|16099.53|16177.04|16097.04|10
1730636220000|2024-11-03 12:17:00|16179.81|16099.81|16179.2|16099.2|16179.81|16099.81|16179.2|16099.2|10
1730636230000|2024-11-03 12:17:10|16179.17|16099.17|16180.14|16100.14|16180.14|16100.14|16179.06|16099.06|10
1730636240000|2024-11-03 12:17:20|16180.11|16100.11|16180.44|16100.44|16180.47|16100.47|16180.11|16100.11|10
1730636250000|2024-11-03 12:17:30|16180.46|16100.46|16180.01|16100.01|16180.49|16100.49|16180|16100|9
1730636260000|2024-11-03 12:17:40|16180.2|16100.2|16181.02|16101.02|16181.27|16101.27|16180.18|16100.18|10
1730636270000|2024-11-03 12:17:50|16180.93|16100.93|16180.62|16100.62|16181.13|16101.13|16180.59|16100.59|8
1730636280000|2024-11-03 12:18:00|16180.61|16100.61|16177.88|16097.88|16180.74|16100.74|16177.88|16097.88|10
1730636290000|2024-11-03 12:18:10|16177.87|16097.87|16179.78|16099.78|16179.78|16099.78|16177.59|16097.59|10
1730636300000|2024-11-03 12:18:20|16179.57|16099.57|16175.24|16095.24|16179.57|16099.57|16175.24|16095.24|10
1730636310000|2024-11-03 12:18:30|16175.27|16095.27|16176.54|16096.54|16176.7|16096.7|16175.2|16095.2|10
1730636320000|2024-11-03 12:18:40|16176.49|16096.49|16176.59|16096.59|16176.86|16096.86|16175.78|16095.78|10
1730636330000|2024-11-03 12:18:50|16176.62|16096.62|16176.55|16096.55|16176.92|16096.92|16176.55|16096.55|9
1730636340000|2024-11-03 12:19:00|16176.3|16096.3|16175.6|16095.6|16176.65|16096.65|16175.6|16095.6|9
1730636350000|2024-11-03 12:19:10|16175.65|16095.65|16173.16|16093.16|16175.94|16095.94|16173.16|16093.16|10
1730636360000|2024-11-03 12:19:20|16173.38|16093.38|16170.79|16090.79|16173.4|16093.4|16170.79|16090.79|10
1730636370000|2024-11-03 12:19:30|16170.75|16090.75|16169.58|16089.58|16170.81|16090.81|16169.52|16089.52|10
1730636380000|2024-11-03 12:19:40|16169.86|16089.86|16169.71|16089.71|16170|16090|16169.71|16089.71|8
1730636390000|2024-11-03 12:19:50|16169.68|16089.68|16170.34|16090.34|16170.72|16090.72|16169.26|16089.26|9
1730636400000|2024-11-03 12:20:00|16169.06|16089.06|16165.49|16085.49|16169.11|16089.11|16164.62|16084.62|10
1730636410000|2024-11-03 12:20:10|16165.63|16085.63|16167.12|16087.12|16167.12|16087.12|16165.63|16085.63|10
1730636420000|2024-11-03 12:20:20|16166.95|16086.95|16171.26|16091.26|16171.26|16091.26|16166.89|16086.89|10
1730636430000|2024-11-03 12:20:30|16171.7|16091.7|16170.2|16090.2|16171.75|16091.75|16170.04|16090.04|10
1730636440000|2024-11-03 12:20:40|16170.25|16090.25|16167.52|16087.52|16170.25|16090.25|16167.42|16087.42|10
1730636450000|2024-11-03 12:20:50|16167.57|16087.57|16167.81|16087.81|16168.23|16088.23|16167.57|16087.57|10
1730636460000|2024-11-03 12:21:00|16167.87|16087.87|16170.71|16090.71|16170.71|16090.71|16167.87|16087.87|10
1730636470000|2024-11-03 12:21:10|16170.51|16090.51|16167.1|16087.1|16170.51|16090.51|16167.1|16087.1|10
1730636480000|2024-11-03 12:21:20|16167.26|16087.26|16168.09|16088.09|16168.1|16088.1|16167.21|16087.21|10
1730636490000|2024-11-03 12:21:30|16168.87|16088.87|16167.73|16087.73|16169.07|16089.07|16167.65|16087.65|10
1730636500000|2024-11-03 12:21:40|16167.55|16087.55|16168.44|16088.44|16168.44|16088.44|16167.53|16087.53|10
1730636510000|2024-11-03 12:21:50|16168.37|16088.37|16170.08|16090.08|16170.08|16090.08|16167.68|16087.68|9
1730636520000|2024-11-03 12:22:00|16170.2|16090.2|16170.46|16090.46|16170.48|16090.48|16170.08|16090.08|10
1730636530000|2024-11-03 12:22:10|16169.83|16089.83|16168.1|16088.1|16170.07|16090.07|16168.1|16088.1|10
1730636540000|2024-11-03 12:22:20|16168.16|16088.16|16167.69|16087.69|16168.31|16088.31|16167.58|16087.58|10
1730636550000|2024-11-03 12:22:30|16167.47|16087.47|16167.61|16087.61|16167.77|16087.77|16167.25|16087.25|10
1730636560000|2024-11-03 12:22:40|16167.58|16087.58|16168.83|16088.83|16168.92|16088.92|16167.47|16087.47|9
1730636570000|2024-11-03 12:22:50|16170.11|16090.11|16173.89|16093.89|16173.89|16093.89|16170.11|16090.11|10
1730636580000|2024-11-03 12:23:00|16173.94|16093.94|16173.87|16093.87|16173.94|16093.94|16172.95|16092.95|9
1730636590000|2024-11-03 12:23:10|16173.8|16093.8|16175.22|16095.22|16175.22|16095.22|16173.68|16093.68|10
1730636600000|2024-11-03 12:23:20|16174.78|16094.78|16180.09|16100.09|16180.09|16100.09|16174.53|16094.53|10
1730636610000|2024-11-03 12:23:30|16180.06|16100.06|16178.91|16098.91|16180.06|16100.06|16178.86|16098.86|7
1730636620000|2024-11-03 12:23:40|16180.24|16100.24|16181.18|16101.18|16181.38|16101.38|16180.24|16100.24|9
1730636630000|2024-11-03 12:23:50|16181.47|16101.47|16181.82|16101.82|16181.82|16101.82|16181.09|16101.09|8
1730636640000|2024-11-03 12:24:00|16181.78|16101.78|16181.97|16101.97|16182.61|16102.61|16181.74|16101.74|9
1730636650000|2024-11-03 12:24:10|16182.09|16102.09|16180.92|16100.92|16182.09|16102.09|16180.92|16100.92|10
1730636660000|2024-11-03 12:24:20|16180.53|16100.53|16178.33|16098.33|16180.53|16100.53|16178.31|16098.31|10
1730636670000|2024-11-03 12:24:30|16178.31|16098.31|16178.01|16098.01|16178.63|16098.63|16178.01|16098.01|10
1730636680000|2024-11-03 12:24:40|16177.93|16097.93|16180.13|16100.13|16180.13|16100.13|16177.69|16097.69|10
1730636690000|2024-11-03 12:24:50|16180.26|16100.26|16177.99|16097.99|16180.38|16100.38|16177.99|16097.99|10
1730636700000|2024-11-03 12:25:00|16177.97|16097.97|16177.72|16097.72|16178.23|16098.23|16177.48|16097.48|10
1730636710000|2024-11-03 12:25:10|16177.63|16097.63|16177.7|16097.7|16177.73|16097.73|16177.63|16097.63|7
1730636720000|2024-11-03 12:25:20|16177.71|16097.71|16178.69|16098.69|16178.69|16098.69|16177.44|16097.44|9
1730636730000|2024-11-03 12:25:30|16179.3|16099.3|16181.58|16101.58|16181.58|16101.58|16179.3|16099.3|10
1730636740000|2024-11-03 12:25:40|16181.6|16101.6|16181.05|16101.05|16181.64|16101.64|16181.05|16101.05|10
1730636750000|2024-11-03 12:25:50|16180.95|16100.95|16180.86|16100.86|16180.95|16100.95|16180.55|16100.55|9
1730636760000|2024-11-03 12:26:00|16180.87|16100.87|16181.61|16101.61|16181.67|16101.67|16180.61|16100.61|10
1730636770000|2024-11-03 12:26:10|16181.58|16101.58|16182.53|16102.53|16182.53|16102.53|16181.48|16101.48|9
1730636780000|2024-11-03 12:26:20|16185.26|16105.26|16187.43|16107.43|16187.43|16107.43|16185.26|16105.26|10
1730636790000|2024-11-03 12:26:30|16187.42|16107.42|16187.89|16107.89|16187.95|16107.95|16187.03|16107.03|10
1730636800000|2024-11-03 12:26:40|16187.76|16107.76|16187.43|16107.43|16187.79|16107.79|16187.28|16107.28|10
1730636810000|2024-11-03 12:26:50|16187.4|16107.4|16190.82|16110.82|16190.82|16110.82|16187.4|16107.4|10
1730636820000|2024-11-03 12:27:00|16190.77|16110.77|16191.79|16111.79|16191.82|16111.82|16190.77|16110.77|9
1730636830000|2024-11-03 12:27:10|16191.65|16111.65|16192.2|16112.2|16192.46|16112.46|16191.51|16111.51|10
1730636840000|2024-11-03 12:27:20|16192.66|16112.66|16193.51|16113.51|16194.23|16114.23|16192.2|16112.2|10
1730636850000|2024-11-03 12:27:30|16194.74|16114.74|16195.74|16115.74|16195.74|16115.74|16194.74|16114.74|10
1730636860000|2024-11-03 12:27:40|16196.56|16116.56|16198.23|16118.23|16198.24|16118.24|16196.56|16116.56|10
1730636870000|2024-11-03 12:27:50|16198.22|16118.22|16197.76|16117.76|16198.22|16118.22|16197.58|16117.58|10
1730636880000|2024-11-03 12:28:00|16197.55|16117.55|16198.34|16118.34|16198.51|16118.51|16197.55|16117.55|10
1730636890000|2024-11-03 12:28:10|16198.49|16118.49|16199.33|16119.33|16199.35|16119.35|16197.95|16117.95|9
1730636900000|2024-11-03 12:28:20|16199.31|16119.31|16200.33|16120.33|16200.33|16120.33|16199.31|16119.31|10
1730636910000|2024-11-03 12:28:30|16200.32|16120.32|16200.83|16120.83|16200.83|16120.83|16200.22|16120.22|10
1730636920000|2024-11-03 12:28:40|16200.98|16120.98|16199.2|16119.2|16200.98|16120.98|16198.58|16118.58|10
1730636930000|2024-11-03 12:28:50|16199.09|16119.09|16199.54|16119.54|16199.55|16119.55|16198.9|16118.9|10
1730636940000|2024-11-03 12:29:00|16199.48|16119.48|16202.46|16122.46|16202.7|16122.7|16199.48|16119.48|9
1730636950000|2024-11-03 12:29:10|16202.56|16122.56|16202.21|16122.21|16202.61|16122.61|16202.21|16122.21|10
1730636960000|2024-11-03 12:29:20|16201.95|16121.95|16201.51|16121.51|16202.22|16122.22|16201.51|16121.51|9
1730636970000|2024-11-03 12:29:30|16201.63|16121.63|16202.96|16122.96|16202.96|16122.96|16201.6|16121.6|10
1730636980000|2024-11-03 12:29:40|16202.97|16122.97|16202.73|16122.73|16202.97|16122.97|16202.73|16122.73|9
1730636990000|2024-11-03 12:29:50|16202.81|16122.81|16203.55|16123.55|16203.93|16123.93|16202.81|16122.81|10
1730637000000|2024-11-03 12:30:00|16203.59|16123.59|16204.6|16124.6|16204.6|16124.6|16203.59|16123.59|9
1730637010000|2024-11-03 12:30:10|16204.88|16124.88|16203.59|16123.59|16204.88|16124.88|16203.39|16123.39|10
1730637020000|2024-11-03 12:30:20|16203.63|16123.63|16203.5|16123.5|16203.68|16123.68|16203.38|16123.38|9
1730637030000|2024-11-03 12:30:30|16203.56|16123.56|16203.23|16123.23|16203.56|16123.56|16202.58|16122.58|8
1730637040000|2024-11-03 12:30:40|16203.17|16123.17|16202.3|16122.3|16203.17|16123.17|16202.04|16122.04|9
1730637050000|2024-11-03 12:30:50|16202.34|16122.34|16201.94|16121.94|16202.34|16122.34|16201.49|16121.49|8
1730637060000|2024-11-03 12:31:00|16202.06|16122.06|16203.03|16123.03|16203.03|16123.03|16199.55|16119.55|10
1730637070000|2024-11-03 12:31:10|16202.81|16122.81|16201.88|16121.88|16202.81|16122.81|16201.39|16121.39|9
1730637080000|2024-11-03 12:31:20|16201.76|16121.76|16201.87|16121.87|16201.87|16121.87|16201.34|16121.34|9
1730637090000|2024-11-03 12:31:30|16201.83|16121.83|16199.74|16119.74|16201.85|16121.85|16199.74|16119.74|10
1730637100000|2024-11-03 12:31:40|16199.99|16119.99|16199.57|16119.57|16199.99|16119.99|16199.06|16119.06|9
1730637110000|2024-11-03 12:31:50|16199.47|16119.47|16198.33|16118.33|16199.47|16119.47|16198.03|16118.03|10
1730637120000|2024-11-03 12:32:00|16198.01|16118.01|16194.97|16114.97|16198.35|16118.35|16194.97|16114.97|9
1730637130000|2024-11-03 12:32:10|16194.25|16114.25|16191.65|16111.65|16194.25|16114.25|16191.65|16111.65|10
1730637140000|2024-11-03 12:32:20|16191.36|16111.36|16192.03|16112.03|16192.16|16112.16|16191.36|16111.36|10
1730637150000|2024-11-03 12:32:30|16192.42|16112.42|16192.69|16112.69|16192.76|16112.76|16192.42|16112.42|9
1730637160000|2024-11-03 12:32:40|16192.89|16112.89|16193.19|16113.19|16193.32|16113.32|16192.89|16112.89|10
1730637170000|2024-11-03 12:32:50|16193.15|16113.15|16193.7|16113.7|16193.7|16113.7|16192.8|16112.8|9
1730637180000|2024-11-03 12:33:00|16193.84|16113.84|16193.18|16113.18|16193.86|16113.86|16193.1|16113.1|9
1730637190000|2024-11-03 12:33:10|16192.91|16112.91|16192.21|16112.21|16193.12|16113.12|16192.19|16112.19|10
1730637200000|2024-11-03 12:33:20|16191.86|16111.86|16192.14|16112.14|16192.61|16112.61|16191.76|16111.76|10
1730637210000|2024-11-03 12:33:30|16192.34|16112.34|16193.75|16113.75|16193.75|16113.75|16192.28|16112.28|10
1730637220000|2024-11-03 12:33:40|16193.95|16113.95|16194.88|16114.88|16195.17|16115.17|16193.95|16113.95|10
1730637230000|2024-11-03 12:33:50|16194.57|16114.57|16196.07|16116.07|16196.07|16116.07|16194.57|16114.57|10
1730637240000|2024-11-03 12:34:00|16196.05|16116.05|16197.87|16117.87|16197.96|16117.96|16196.05|16116.05|10
1730637250000|2024-11-03 12:34:10|16197.46|16117.46|16197.67|16117.67|16198.03|16118.03|16197.45|16117.45|9
1730637260000|2024-11-03 12:34:20|16197.68|16117.68|16197.43|16117.43|16197.68|16117.68|16197.08|16117.08|10
1730637270000|2024-11-03 12:34:30|16197.58|16117.58|16197.12|16117.12|16197.67|16117.67|16197.12|16117.12|10
1730637280000|2024-11-03 12:34:40|16197.11|16117.11|16197.45|16117.45|16197.8|16117.8|16197.11|16117.11|10
1730637290000|2024-11-03 12:34:50|16197.34|16117.34|16196.89|16116.89|16197.55|16117.55|16196.89|16116.89|9
1730637300000|2024-11-03 12:35:00|16196.77|16116.77|16198.29|16118.29|16198.29|16118.29|16196.55|16116.55|10
1730637310000|2024-11-03 12:35:10|16198.3|16118.3|16198.34|16118.34|16198.66|16118.66|16198.26|16118.26|10
1730637320000|2024-11-03 12:35:20|16198.49|16118.49|16198.97|16118.97|16199.68|16119.68|16198.49|16118.49|10
1730637330000|2024-11-03 12:35:30|16199.11|16119.11|16200.34|16120.34|16200.34|16120.34|16199.11|16119.11|10
1730637340000|2024-11-03 12:35:40|16200.33|16120.33|16201.01|16121.01|16201.01|16121.01|16200.19|16120.19|10
1730637350000|2024-11-03 12:35:50|16200.77|16120.77|16200.48|16120.48|16200.77|16120.77|16200.41|16120.41|10
1730637360000|2024-11-03 12:36:00|16200.41|16120.41|16200.27|16120.27|16200.74|16120.74|16200.26|16120.26|10
1730637370000|2024-11-03 12:36:10|16200.08|16120.08|16199.62|16119.62|16200.08|16120.08|16199.62|16119.62|10
1730637380000|2024-11-03 12:36:20|16199.75|16119.75|16200.1|16120.1|16200.1|16120.1|16199.52|16119.52|6
1730637390000|2024-11-03 12:36:30|16200.11|16120.11|16199.4|16119.4|16200.11|16120.11|16199.07|16119.07|9
1730637400000|2024-11-03 12:36:40|16199.48|16119.48|16200.8|16120.8|16200.8|16120.8|16199.48|16119.48|8
1730637410000|2024-11-03 12:36:50|16201.02|16121.02|16203.49|16123.49|16203.49|16123.49|16200.98|16120.98|8
1730637420000|2024-11-03 12:37:00|16203.41|16123.41|16202.65|16122.65|16204.75|16124.75|16202.65|16122.65|10
1730637430000|2024-11-03 12:37:10|16202.79|16122.79|16202.89|16122.89|16202.94|16122.94|16202.67|16122.67|10
1730637440000|2024-11-03 12:37:20|16202.86|16122.86|16202.57|16122.57|16203.04|16123.04|16202.57|16122.57|10
1730637450000|2024-11-03 12:37:30|16202.75|16122.75|16202.22|16122.22|16202.95|16122.95|16202.22|16122.22|10
1730637460000|2024-11-03 12:37:40|16202.36|16122.36|16202.87|16122.87|16202.94|16122.94|16202.32|16122.32|10
1730637470000|2024-11-03 12:37:50|16202.83|16122.83|16203.48|16123.48|16203.48|16123.48|16202.74|16122.74|10
1730637480000|2024-11-03 12:38:00|16203.59|16123.59|16202.07|16122.07|16203.86|16123.86|16202|16122|10
1730637490000|2024-11-03 12:38:10|16202.22|16122.22|16203.38|16123.38|16203.76|16123.76|16202.22|16122.22|10
1730637500000|2024-11-03 12:38:20|16202.96|16122.96|16203.83|16123.83|16203.83|16123.83|16202.73|16122.73|10
1730637510000|2024-11-03 12:38:30|16204.33|16124.33|16204|16124|16204.72|16124.72|16203.98|16123.98|10
1730637520000|2024-11-03 12:38:40|16203.92|16123.92|16203.95|16123.95|16203.95|16123.95|16203.44|16123.44|9
1730637530000|2024-11-03 12:38:50|16204.32|16124.32|16204.08|16124.08|16204.32|16124.32|16204.06|16124.06|10
1730637540000|2024-11-03 12:39:00|16204|16124|16204.61|16124.61|16204.61|16124.61|16203.6|16123.6|10
1730637550000|2024-11-03 12:39:10|16205.25|16125.25|16202.62|16122.62|16205.47|16125.47|16202.12|16122.12|9
1730637560000|2024-11-03 12:39:20|16202.83|16122.83|16203.04|16123.04|16203.13|16123.13|16202.83|16122.83|9
1730637570000|2024-11-03 12:39:30|16203.01|16123.01|16203.69|16123.69|16203.92|16123.92|16203.01|16123.01|10
1730637580000|2024-11-03 12:39:40|16203.85|16123.85|16204.28|16124.28|16204.28|16124.28|16203.8|16123.8|9
1730637590000|2024-11-03 12:39:50|16204.48|16124.48|16205.82|16125.82|16205.82|16125.82|16204.48|16124.48|10
1730637600000|2024-11-03 12:40:00|16209.56|16129.56|16213.6|16133.6|16213.95|16133.95|16207.36|16127.36|10
1730637610000|2024-11-03 12:40:10|16213.24|16133.24|16213.31|16133.31|16213.5|16133.5|16212.84|16132.84|10
1730637620000|2024-11-03 12:40:20|16213.37|16133.37|16214.32|16134.32|16214.34|16134.34|16213.37|16133.37|9
1730637630000|2024-11-03 12:40:30|16213.91|16133.91|16213.62|16133.62|16213.91|16133.91|16213.41|16133.41|10
1730637640000|2024-11-03 12:40:40|16214.86|16134.86|16217.21|16137.21|16217.47|16137.47|16214.86|16134.86|10
1730637650000|2024-11-03 12:40:50|16217.2|16137.2|16217.19|16137.19|16217.32|16137.32|16216.96|16136.96|9
1730637660000|2024-11-03 12:41:00|16217.2|16137.2|16218.49|16138.49|16218.51|16138.51|16217.15|16137.15|10
1730637670000|2024-11-03 12:41:10|16218.44|16138.44|16218.65|16138.65|16218.79|16138.79|16218.44|16138.44|9
1730637680000|2024-11-03 12:41:20|16218.64|16138.64|16218.69|16138.69|16219.24|16139.24|16218.6|16138.6|10
1730637690000|2024-11-03 12:41:30|16218.68|16138.68|16218.53|16138.53|16218.79|16138.79|16218.53|16138.53|10
1730637700000|2024-11-03 12:41:40|16219.17|16139.17|16219.03|16139.03|16219.2|16139.2|16218.53|16138.53|10
1730637710000|2024-11-03 12:41:50|16218.45|16138.45|16218.07|16138.07|16218.54|16138.54|16218.07|16138.07|9
1730637720000|2024-11-03 12:42:00|16217.44|16137.44|16217.96|16137.96|16218.08|16138.08|16217.44|16137.44|8
1730637730000|2024-11-03 12:42:10|16217.9|16137.9|16218.06|16138.06|16218.84|16138.84|16217.89|16137.89|10
1730637740000|2024-11-03 12:42:20|16217.16|16137.16|16214.97|16134.97|16217.16|16137.16|16214.97|16134.97|10
1730637750000|2024-11-03 12:42:30|16215.01|16135.01|16218.07|16138.07|16218.1|16138.1|16215|16135|10
1730637760000|2024-11-03 12:42:40|16218.09|16138.09|16218.16|16138.16|16218.16|16138.16|16217.67|16137.67|8
1730637770000|2024-11-03 12:42:50|16218.56|16138.56|16218.27|16138.27|16218.56|16138.56|16218.11|16138.11|10
1730637780000|2024-11-03 12:43:00|16218.37|16138.37|16218.21|16138.21|16218.37|16138.37|16217.78|16137.78|10
1730637790000|2024-11-03 12:43:10|16218.2|16138.2|16217.91|16137.91|16218.21|16138.21|16217.71|16137.71|10
1730637800000|2024-11-03 12:43:20|16217.84|16137.84|16215.58|16135.58|16217.92|16137.92|16215.58|16135.58|7
1730637810000|2024-11-03 12:43:30|16214.86|16134.86|16214.07|16134.07|16214.86|16134.86|16214.07|16134.07|9
1730637820000|2024-11-03 12:43:40|16213.99|16133.99|16215.07|16135.07|16215.07|16135.07|16213.94|16133.94|9
1730637830000|2024-11-03 12:43:50|16215.08|16135.08|16216.41|16136.41|16216.44|16136.44|16215.08|16135.08|10
1730637840000|2024-11-03 12:44:00|16216.48|16136.48|16216.96|16136.96|16217.35|16137.35|16216.16|16136.16|10
1730637850000|2024-11-03 12:44:10|16217.84|16137.84|16219.85|16139.85|16219.94|16139.94|16217.84|16137.84|10
1730637860000|2024-11-03 12:44:20|16219.87|16139.87|16220.12|16140.12|16220.12|16140.12|16219.67|16139.67|10
1730637870000|2024-11-03 12:44:30|16220.14|16140.14|16220.19|16140.19|16220.39|16140.39|16220.1|16140.1|9
1730637880000|2024-11-03 12:44:40|16220.2|16140.2|16218.5|16138.5|16220.43|16140.43|16218.5|16138.5|10
1730637890000|2024-11-03 12:44:50|16218.08|16138.08|16217.27|16137.27|16218.08|16138.08|16217.27|16137.27|9
1730637900000|2024-11-03 12:45:00|16217.35|16137.35|16218.22|16138.22|16218.22|16138.22|16217.28|16137.28|9
1730637910000|2024-11-03 12:45:10|16218.21|16138.21|16217.23|16137.23|16218.21|16138.21|16217.23|16137.23|9
1730637920000|2024-11-03 12:45:20|16217.28|16137.28|16214.73|16134.73|16217.28|16137.28|16214.73|16134.73|10
1730637930000|2024-11-03 12:45:30|16214.46|16134.46|16214.41|16134.41|16214.46|16134.46|16214.07|16134.07|10
1730637940000|2024-11-03 12:45:40|16214.42|16134.42|16213.56|16133.56|16214.42|16134.42|16213.46|16133.46|10
1730637950000|2024-11-03 12:45:50|16213.57|16133.57|16212.72|16132.72|16213.57|16133.57|16212.72|16132.72|9
1730637960000|2024-11-03 12:46:00|16212.71|16132.71|16211.9|16131.9|16212.71|16132.71|16211.9|16131.9|8
1730637970000|2024-11-03 12:46:10|16211.88|16131.88|16212.97|16132.97|16213.03|16133.03|16211.86|16131.86|10
1730637980000|2024-11-03 12:46:20|16212.96|16132.96|16212.58|16132.58|16213.44|16133.44|16212.58|16132.58|10
1730637990000|2024-11-03 12:46:30|16212.27|16132.27|16212.88|16132.88|16212.88|16132.88|16211.93|16131.93|10
1730638000000|2024-11-03 12:46:40|16211.42|16131.42|16207.92|16127.92|16211.42|16131.42|16207.82|16127.82|9
1730638010000|2024-11-03 12:46:50|16207.58|16127.58|16205.96|16125.96|16207.58|16127.58|16205.91|16125.91|10
1730638020000|2024-11-03 12:47:00|16206.04|16126.04|16208.13|16128.13|16208.13|16128.13|16206.04|16126.04|10
1730638030000|2024-11-03 12:47:10|16208.54|16128.54|16209.86|16129.86|16210.08|16130.08|16208.54|16128.54|10
1730638040000|2024-11-03 12:47:20|16209.82|16129.82|16210.61|16130.61|16211.34|16131.34|16209.82|16129.82|10
1730638050000|2024-11-03 12:47:30|16210.56|16130.56|16209.26|16129.26|16210.58|16130.58|16209.26|16129.26|8
1730638060000|2024-11-03 12:47:40|16209.23|16129.23|16209.14|16129.14|16209.29|16129.29|16209.12|16129.12|9
1730638070000|2024-11-03 12:47:50|16209.16|16129.16|16208.93|16128.93|16209.27|16129.27|16208.91|16128.91|10
1730638080000|2024-11-03 12:48:00|16209.25|16129.25|16209.74|16129.74|16209.82|16129.82|16209.09|16129.09|10
1730638090000|2024-11-03 12:48:10|16209.72|16129.72|16212.25|16132.25|16212.35|16132.35|16209.71|16129.71|10
1730638100000|2024-11-03 12:48:20|16212.33|16132.33|16209.16|16129.16|16212.47|16132.47|16209.16|16129.16|9
1730638110000|2024-11-03 12:48:30|16209.12|16129.12|16207.61|16127.61|16209.12|16129.12|16207.61|16127.61|10
1730638120000|2024-11-03 12:48:40|16207.58|16127.58|16207.04|16127.04|16207.66|16127.66|16207.04|16127.04|10
1730638130000|2024-11-03 12:48:50|16207.03|16127.03|16206.53|16126.53|16207.1|16127.1|16206.53|16126.53|8
1730638140000|2024-11-03 12:49:00|16206.61|16126.61|16208.69|16128.69|16208.69|16128.69|16206.61|16126.61|9
1730638150000|2024-11-03 12:49:10|16208.72|16128.72|16208.25|16128.25|16208.95|16128.95|16207.35|16127.35|9
1730638160000|2024-11-03 12:49:20|16208.11|16128.11|16209.28|16129.28|16209.48|16129.48|16208.11|16128.11|10
1730638170000|2024-11-03 12:49:30|16209.22|16129.22|16209.8|16129.8|16209.8|16129.8|16208.97|16128.97|10
1730638180000|2024-11-03 12:49:40|16209.83|16129.83|16210.08|16130.08|16210.08|16130.08|16209.8|16129.8|9
1730638190000|2024-11-03 12:49:50|16210.14|16130.14|16210.17|16130.17|16210.18|16130.18|16210.03|16130.03|7
1730638200000|2024-11-03 12:50:00|16210.08|16130.08|16210.45|16130.45|16210.45|16130.45|16209.58|16129.58|10
1730638210000|2024-11-03 12:50:10|16210.81|16130.81|16212.17|16132.17|16212.17|16132.17|16210.81|16130.81|10
1730638220000|2024-11-03 12:50:20|16212.46|16132.46|16212.88|16132.88|16212.9|16132.9|16212.01|16132.01|9
1730638230000|2024-11-03 12:50:30|16212.74|16132.74|16214.48|16134.48|16214.48|16134.48|16212.74|16132.74|9
1730638240000|2024-11-03 12:50:40|16214.55|16134.55|16213.62|16133.62|16214.68|16134.68|16213.62|16133.62|10
1730638250000|2024-11-03 12:50:50|16213.22|16133.22|16211.02|16131.02|16213.22|16133.22|16211.02|16131.02|10
1730638260000|2024-11-03 12:51:00|16210.02|16130.02|16208.37|16128.37|16210.02|16130.02|16208.33|16128.33|10
1730638270000|2024-11-03 12:51:10|16207.56|16127.56|16206.68|16126.68|16207.56|16127.56|16206.02|16126.02|10
1730638280000|2024-11-03 12:51:20|16207.11|16127.11|16206.5|16126.5|16207.59|16127.59|16206.5|16126.5|10
1730638290000|2024-11-03 12:51:30|16206.16|16126.16|16205.43|16125.43|16206.16|16126.16|16204.97|16124.97|9
1730638300000|2024-11-03 12:51:40|16205.2|16125.2|16204.17|16124.17|16205.2|16125.2|16204.17|16124.17|9
1730638310000|2024-11-03 12:51:50|16204.46|16124.46|16201.42|16121.42|16204.46|16124.46|16200.63|16120.63|10
1730638320000|2024-11-03 12:52:00|16201.95|16121.95|16200.29|16120.29|16202.17|16122.17|16200.29|16120.29|10
1730638330000|2024-11-03 12:52:10|16200.25|16120.25|16199.92|16119.92|16200.25|16120.25|16199.38|16119.38|10
1730638340000|2024-11-03 12:52:20|16200.05|16120.05|16199.68|16119.68|16200.75|16120.75|16199.68|16119.68|10
1730638350000|2024-11-03 12:52:30|16199.64|16119.64|16200.08|16120.08|16200.77|16120.77|16199.56|16119.56|10
1730638360000|2024-11-03 12:52:40|16200.12|16120.12|16199.11|16119.11|16200.22|16120.22|16198.97|16118.97|10
1730638370000|2024-11-03 12:52:50|16199.1|16119.1|16200.69|16120.69|16200.88|16120.88|16199.1|16119.1|9
1730638380000|2024-11-03 12:53:00|16200.68|16120.68|16200.14|16120.14|16201.16|16121.16|16200.07|16120.07|10
1730638390000|2024-11-03 12:53:10|16200.05|16120.05|16198.1|16118.1|16200.36|16120.36|16198.1|16118.1|10
1730638400000|2024-11-03 12:53:20|16197.93|16117.93|16195.33|16115.33|16197.93|16117.93|16195.33|16115.33|10
1730638410000|2024-11-03 12:53:30|16195.71|16115.71|16195.06|16115.06|16196.07|16116.07|16195.06|16115.06|10
1730638420000|2024-11-03 12:53:40|16195.11|16115.11|16193.16|16113.16|16195.24|16115.24|16193.16|16113.16|10
1730638430000|2024-11-03 12:53:50|16193.19|16113.19|16192.39|16112.39|16193.27|16113.27|16192.17|16112.17|10
1730638440000|2024-11-03 12:54:00|16192.54|16112.54|16194.55|16114.55|16194.55|16114.55|16192.54|16112.54|10
1730638450000|2024-11-03 12:54:10|16194.6|16114.6|16194.36|16114.36|16195.01|16115.01|16194.36|16114.36|10
1730638460000|2024-11-03 12:54:20|16194.65|16114.65|16196.09|16116.09|16196.09|16116.09|16194.54|16114.54|10
1730638470000|2024-11-03 12:54:30|16196.08|16116.08|16200.22|16120.22|16200.22|16120.22|16196.01|16116.01|10
1730638480000|2024-11-03 12:54:40|16200.8|16120.8|16202.45|16122.45|16202.45|16122.45|16200.34|16120.34|10
1730638490000|2024-11-03 12:54:50|16200.06|16120.06|16201.34|16121.34|16201.45|16121.45|16200.06|16120.06|9
1730638500000|2024-11-03 12:55:00|16201.37|16121.37|16199.35|16119.35|16201.51|16121.51|16199.35|16119.35|9
1730638510000|2024-11-03 12:55:10|16199.28|16119.28|16199.51|16119.51|16199.51|16119.51|16198.92|16118.92|8
1730638520000|2024-11-03 12:55:20|16199.54|16119.54|16199.56|16119.56|16200.02|16120.02|16199.46|16119.46|10
1730638530000|2024-11-03 12:55:30|16199.61|16119.61|16198.61|16118.61|16199.61|16119.61|16198.52|16118.52|10
1730638540000|2024-11-03 12:55:40|16198.83|16118.83|16198.93|16118.93|16199.24|16119.24|16198.59|16118.59|10
1730638550000|2024-11-03 12:55:50|16199.01|16119.01|16196.57|16116.57|16199.01|16119.01|16196.33|16116.33|10
1730638560000|2024-11-03 12:56:00|16196.38|16116.38|16196.37|16116.37|16196.51|16116.51|16196.04|16116.04|10
1730638570000|2024-11-03 12:56:10|16196.38|16116.38|16196.32|16116.32|16196.56|16116.56|16195.76|16115.76|9
1730638580000|2024-11-03 12:56:20|16196.31|16116.31|16195.96|16115.96|16196.32|16116.32|16195.89|16115.89|10
1730638590000|2024-11-03 12:56:30|16195.97|16115.97|16196.03|16116.03|16196.13|16116.13|16195.9|16115.9|10
1730638600000|2024-11-03 12:56:40|16196.05|16116.05|16195.92|16115.92|16196.05|16116.05|16195.77|16115.77|10
1730638610000|2024-11-03 12:56:50|16195.94|16115.94|16195.18|16115.18|16196|16116|16195.17|16115.17|10
1730638620000|2024-11-03 12:57:00|16195.13|16115.13|16195.4|16115.4|16195.76|16115.76|16195.13|16115.13|10
1730638630000|2024-11-03 12:57:10|16195.37|16115.37|16194.11|16114.11|16195.37|16115.37|16194.11|16114.11|10
1730638640000|2024-11-03 12:57:20|16194.16|16114.16|16193.7|16113.7|16194.16|16114.16|16193.7|16113.7|9
1730638650000|2024-11-03 12:57:30|16193.44|16113.44|16192.82|16112.82|16193.44|16113.44|16192.82|16112.82|9
1730638660000|2024-11-03 12:57:40|16192.75|16112.75|16193.32|16113.32|16193.66|16113.66|16192.54|16112.54|9
1730638670000|2024-11-03 12:57:50|16193.51|16113.51|16194.27|16114.27|16194.27|16114.27|16193.36|16113.36|9
1730638680000|2024-11-03 12:58:00|16194.35|16114.35|16194.47|16114.47|16194.77|16114.77|16194.18|16114.18|10
1730638690000|2024-11-03 12:58:10|16194.49|16114.49|16193.85|16113.85|16194.66|16114.66|16193.85|16113.85|10
1730638700000|2024-11-03 12:58:20|16193.84|16113.84|16193.72|16113.72|16194.09|16114.09|16193.72|16113.72|9
1730638710000|2024-11-03 12:58:30|16193.67|16113.67|16192.7|16112.7|16193.68|16113.68|16192.56|16112.56|7
1730638720000|2024-11-03 12:58:40|16192.76|16112.76|16189.4|16109.4|16192.77|16112.77|16189.4|16109.4|10
1730638730000|2024-11-03 12:58:50|16189.58|16109.58|16189.35|16109.35|16189.69|16109.69|16188.87|16108.87|10
1730638740000|2024-11-03 12:59:00|16189.1|16109.1|16188.47|16108.47|16189.33|16109.33|16188.24|16108.24|8
1730638750000|2024-11-03 12:59:10|16188.48|16108.48|16188.94|16108.94|16189.05|16109.05|16188.24|16108.24|10
1730638760000|2024-11-03 12:59:20|16189.06|16109.06|16189.14|16109.14|16189.22|16109.22|16189.06|16109.06|9
1730638770000|2024-11-03 12:59:30|16189.23|16109.23|16189.46|16109.46|16189.59|16109.59|16189.23|16109.23|8
1730638780000|2024-11-03 12:59:40|16189.28|16109.28|16186.57|16106.57|16189.28|16109.28|16186.57|16106.57|8
1730638790000|2024-11-03 12:59:50|16186.61|16106.61|16185.85|16105.85|16186.65|16106.65|16185.73|16105.73|10
1730638800000|2024-11-03 13:00:00|16185.2|16105.2|16185.11|16105.11|16185.2|16105.2|16184.84|16104.84|8
1730638810000|2024-11-03 13:00:10|16185.36|16105.36|16180.84|16100.84|16186.02|16106.02|16180.33|16100.33|9
1730638820000|2024-11-03 13:00:20|16180.9|16100.9|16180.69|16100.69|16181.48|16101.48|16180.69|16100.69|10
1730638830000|2024-11-03 13:00:30|16180.27|16100.27|16179.93|16099.93|16180.33|16100.33|16179.93|16099.93|10
1730638840000|2024-11-03 13:00:40|16179.91|16099.91|16179.08|16099.08|16179.91|16099.91|16179.03|16099.03|9
1730638850000|2024-11-03 13:00:50|16179.1|16099.1|16179.09|16099.09|16179.1|16099.1|16178.81|16098.81|9
1730638860000|2024-11-03 13:01:00|16178.69|16098.69|16180.35|16100.35|16180.35|16100.35|16178.68|16098.68|9
1730638870000|2024-11-03 13:01:10|16180.36|16100.36|16180.08|16100.08|16180.72|16100.72|16179.73|16099.73|10
1730638880000|2024-11-03 13:01:20|16180.14|16100.14|16181.57|16101.57|16181.57|16101.57|16180.14|16100.14|10
1730638890000|2024-11-03 13:01:30|16181.61|16101.61|16182.19|16102.19|16182.19|16102.19|16181.61|16101.61|10
1730638900000|2024-11-03 13:01:40|16182.27|16102.27|16180.31|16100.31|16182.38|16102.38|16180.31|16100.31|7
1730638910000|2024-11-03 13:01:50|16180.61|16100.61|16183.94|16103.94|16183.94|16103.94|16180.61|16100.61|10
1730638920000|2024-11-03 13:02:00|16183.96|16103.96|16184.66|16104.66|16184.73|16104.73|16183.96|16103.96|10
1730638930000|2024-11-03 13:02:10|16184.74|16104.74|16185.83|16105.83|16185.83|16105.83|16184.68|16104.68|10
1730638940000|2024-11-03 13:02:20|16185.89|16105.89|16188.2|16108.2|16188.2|16108.2|16185.89|16105.89|9
1730638950000|2024-11-03 13:02:30|16188.67|16108.67|16190.26|16110.26|16190.26|16110.26|16188.67|16108.67|10
1730638960000|2024-11-03 13:02:40|16190.34|16110.34|16189.01|16109.01|16190.34|16110.34|16189.01|16109.01|7
1730638970000|2024-11-03 13:02:50|16190.5|16110.5|16188.82|16108.82|16190.5|16110.5|16188.8|16108.8|10
1730638980000|2024-11-03 13:03:00|16188.77|16108.77|16188.12|16108.12|16188.96|16108.96|16188.12|16108.12|10
1730638990000|2024-11-03 13:03:10|16188.31|16108.31|16188.45|16108.45|16188.45|16108.45|16188.05|16108.05|10
1730639000000|2024-11-03 13:03:20|16188.49|16108.49|16188.16|16108.16|16188.51|16108.51|16188.16|16108.16|10
1730639010000|2024-11-03 13:03:30|16188.07|16108.07|16187.22|16107.22|16188.07|16108.07|16187.22|16107.22|10
1730639020000|2024-11-03 13:03:40|16186.95|16106.95|16186.23|16106.23|16187.05|16107.05|16186.23|16106.23|10
1730639030000|2024-11-03 13:03:50|16186.22|16106.22|16184.15|16104.15|16186.23|16106.23|16183.84|16103.84|10
1730639040000|2024-11-03 13:04:00|16184.17|16104.17|16182.41|16102.41|16184.37|16104.37|16182.17|16102.17|10
1730639050000|2024-11-03 13:04:10|16182.88|16102.88|16183.28|16103.28|16183.28|16103.28|16182.88|16102.88|8
1730639060000|2024-11-03 13:04:20|16183.06|16103.06|16181.93|16101.93|16183.24|16103.24|16181.93|16101.93|9
1730639070000|2024-11-03 13:04:30|16181.92|16101.92|16180.28|16100.28|16181.96|16101.96|16180.28|16100.28|8
1730639080000|2024-11-03 13:04:40|16180.43|16100.43|16180.02|16100.02|16181.05|16101.05|16180.02|16100.02|10
1730639090000|2024-11-03 13:04:50|16179.81|16099.81|16178.69|16098.69|16179.81|16099.81|16178.69|16098.69|9
1730639100000|2024-11-03 13:05:00|16178.46|16098.46|16175.54|16095.54|16178.46|16098.46|16175.54|16095.54|10
1730639110000|2024-11-03 13:05:10|16175.21|16095.21|16177.73|16097.73|16178|16098|16174.54|16094.54|10
1730639120000|2024-11-03 13:05:20|16177.49|16097.49|16172.52|16092.52|16177.49|16097.49|16172.52|16092.52|9
1730639130000|2024-11-03 13:05:30|16171.82|16091.82|16169.46|16089.46|16171.82|16091.82|16169.46|16089.46|10
1730639140000|2024-11-03 13:05:40|16169.43|16089.43|16168.02|16088.02|16169.43|16089.43|16168.02|16088.02|10
1730639150000|2024-11-03 13:05:50|16167.76|16087.76|16168.1|16088.1|16168.16|16088.16|16167.76|16087.76|9
1730639160000|2024-11-03 13:06:00|16168.12|16088.12|16169.97|16089.97|16169.97|16089.97|16167.99|16087.99|9
1730639170000|2024-11-03 13:06:10|16170.31|16090.31|16172.31|16092.31|16172.31|16092.31|16170.31|16090.31|10
1730639180000|2024-11-03 13:06:20|16172.41|16092.41|16170.17|16090.17|16172.42|16092.42|16170.17|16090.17|10
1730639190000|2024-11-03 13:06:30|16169.95|16089.95|16168.97|16088.97|16169.95|16089.95|16168.79|16088.79|10
1730639200000|2024-11-03 13:06:40|16168.56|16088.56|16163.63|16083.63|16168.56|16088.56|16163.15|16083.15|10
1730639210000|2024-11-03 13:06:50|16163.52|16083.52|16158.73|16078.73|16163.52|16083.52|16158.49|16078.49|10
1730639220000|2024-11-03 13:07:00|16158.7|16078.7|16158.98|16078.98|16159.07|16079.07|16158.58|16078.58|9
1730639230000|2024-11-03 13:07:10|16158.99|16078.99|16158.39|16078.39|16158.99|16078.99|16158.39|16078.39|10
1730639240000|2024-11-03 13:07:20|16158.36|16078.36|16157.13|16077.13|16158.36|16078.36|16157.13|16077.13|9
1730639250000|2024-11-03 13:07:30|16157.01|16077.01|16156.51|16076.51|16157.01|16077.01|16156.34|16076.34|10
1730639260000|2024-11-03 13:07:40|16154.33|16074.33|16150.44|16070.44|16154.33|16074.33|16150.44|16070.44|10
1730639270000|2024-11-03 13:07:50|16150.6|16070.6|16150.73|16070.73|16150.88|16070.88|16150.42|16070.42|9
1730639280000|2024-11-03 13:08:00|16150.36|16070.36|16149.82|16069.82|16150.39|16070.39|16149.7|16069.7|10
1730639290000|2024-11-03 13:08:10|16149.69|16069.69|16148.58|16068.58|16149.69|16069.69|16148.58|16068.58|10
1730639300000|2024-11-03 13:08:20|16148.63|16068.63|16146.07|16066.07|16148.74|16068.74|16146.07|16066.07|10
1730639310000|2024-11-03 13:08:30|16145.79|16065.79|16147.84|16067.84|16147.84|16067.84|16145.79|16065.79|9
1730639320000|2024-11-03 13:08:40|16147.24|16067.24|16146.43|16066.43|16147.7|16067.7|16146.43|16066.43|10
1730639330000|2024-11-03 13:08:50|16146.41|16066.41|16150.89|16070.89|16151.11|16071.11|16146.41|16066.41|10
1730639340000|2024-11-03 13:09:00|16150.96|16070.96|16151.81|16071.81|16152.05|16072.05|16150.96|16070.96|10
1730639350000|2024-11-03 13:09:10|16151.77|16071.77|16157.75|16077.75|16157.75|16077.75|16151.77|16071.77|10
1730639360000|2024-11-03 13:09:20|16158.24|16078.24|16157.61|16077.61|16158.26|16078.26|16157.61|16077.61|10
1730639370000|2024-11-03 13:09:30|16157.63|16077.63|16158.5|16078.5|16158.5|16078.5|16157.62|16077.62|8
1730639380000|2024-11-03 13:09:40|16158.51|16078.51|16159.9|16079.9|16160.84|16080.84|16158.51|16078.51|10
1730639390000|2024-11-03 13:09:50|16159.73|16079.73|16159.45|16079.45|16159.81|16079.81|16159.45|16079.45|10
1730639400000|2024-11-03 13:10:00|16159.29|16079.29|16159.8|16079.8|16160.09|16080.09|16159.04|16079.04|10
1730639410000|2024-11-03 13:10:10|16159.88|16079.88|16159.1|16079.1|16159.88|16079.88|16159.02|16079.02|9
1730639420000|2024-11-03 13:10:20|16159.11|16079.11|16158.28|16078.28|16159.11|16079.11|16158.28|16078.28|10
1730639430000|2024-11-03 13:10:30|16158.18|16078.18|16158.47|16078.47|16158.48|16078.48|16158.18|16078.18|10
1730639440000|2024-11-03 13:10:40|16158.57|16078.57|16156.96|16076.96|16158.57|16078.57|16156.96|16076.96|9
1730639450000|2024-11-03 13:10:50|16156.99|16076.99|16155.83|16075.83|16157.09|16077.09|16155.83|16075.83|10
1730639460000|2024-11-03 13:11:00|16155.64|16075.64|16153.12|16073.12|16155.64|16075.64|16153.12|16073.12|9
1730639470000|2024-11-03 13:11:10|16152.71|16072.71|16152.47|16072.47|16152.73|16072.73|16152.47|16072.47|9
1730639480000|2024-11-03 13:11:20|16152.43|16072.43|16153.22|16073.22|16153.22|16073.22|16151.09|16071.09|10
1730639490000|2024-11-03 13:11:30|16153.6|16073.6|16153.03|16073.03|16153.77|16073.77|16152.96|16072.96|10
1730639500000|2024-11-03 13:11:40|16152.74|16072.74|16152.23|16072.23|16152.74|16072.74|16151.4|16071.4|10
1730639510000|2024-11-03 13:11:50|16152.31|16072.31|16151.52|16071.52|16152.33|16072.33|16151.52|16071.52|10
1730639520000|2024-11-03 13:12:00|16151.56|16071.56|16151.29|16071.29|16151.62|16071.62|16151.17|16071.17|10
1730639530000|2024-11-03 13:12:10|16151.35|16071.35|16150.45|16070.45|16151.36|16071.36|16150.45|16070.45|9
1730639540000|2024-11-03 13:12:20|16150.42|16070.42|16149.57|16069.57|16150.54|16070.54|16149.4|16069.4|7
1730639550000|2024-11-03 13:12:30|16149.21|16069.21|16148.92|16068.92|16149.25|16069.25|16148.9|16068.9|9
1730639560000|2024-11-03 13:12:40|16148.87|16068.87|16148.11|16068.11|16148.87|16068.87|16148.11|16068.11|8
1730639570000|2024-11-03 13:12:50|16148.09|16068.09|16145.66|16065.66|16148.09|16068.09|16145.66|16065.66|9
1730639580000|2024-11-03 13:13:00|16145.36|16065.36|16145.26|16065.26|16146.23|16066.23|16145.26|16065.26|10
1730639590000|2024-11-03 13:13:10|16144.63|16064.63|16144.98|16064.98|16145.34|16065.34|16144.36|16064.36|10
1730639600000|2024-11-03 13:13:20|16145.41|16065.41|16144.26|16064.26|16145.46|16065.46|16144.26|16064.26|10
1730639610000|2024-11-03 13:13:30|16144.28|16064.28|16144.48|16064.48|16144.81|16064.81|16144.28|16064.28|10
1730639620000|2024-11-03 13:13:40|16144.39|16064.39|16142.72|16062.72|16144.39|16064.39|16142.19|16062.19|10
1730639630000|2024-11-03 13:13:50|16144.05|16064.05|16143.64|16063.64|16144.84|16064.84|16143.35|16063.35|10
1730639640000|2024-11-03 13:14:00|16143.73|16063.73|16143.45|16063.45|16143.74|16063.74|16143.45|16063.45|8
1730639650000|2024-11-03 13:14:10|16144.3|16064.3|16143.59|16063.59|16144.3|16064.3|16143.37|16063.37|10
1730639660000|2024-11-03 13:14:20|16143.6|16063.6|16143.05|16063.05|16143.66|16063.66|16143.05|16063.05|10
1730639670000|2024-11-03 13:14:30|16142.79|16062.79|16142.35|16062.35|16142.79|16062.79|16142.35|16062.35|8
1730639680000|2024-11-03 13:14:40|16142.41|16062.41|16142.48|16062.48|16142.48|16062.48|16141.89|16061.89|10
1730639690000|2024-11-03 13:14:50|16142.91|16062.91|16145.03|16065.03|16145.15|16065.15|16142.91|16062.91|10
1730639700000|2024-11-03 13:15:00|16144.94|16064.94|16146.06|16066.06|16146.54|16066.54|16144.94|16064.94|10
1730639710000|2024-11-03 13:15:10|16145.98|16065.98|16144.94|16064.94|16145.98|16065.98|16144.86|16064.86|10
1730639720000|2024-11-03 13:15:20|16144.79|16064.79|16143.84|16063.84|16144.88|16064.88|16143.82|16063.82|10
1730639730000|2024-11-03 13:15:30|16143.85|16063.85|16143.74|16063.74|16143.86|16063.86|16143.59|16063.59|9
1730639740000|2024-11-03 13:15:40|16143.02|16063.02|16144.51|16064.51|16144.51|16064.51|16142.84|16062.84|10
1730639750000|2024-11-03 13:15:50|16144.12|16064.12|16143.14|16063.14|16144.12|16064.12|16142.98|16062.98|10
1730639760000|2024-11-03 13:16:00|16143.16|16063.16|16140.9|16060.9|16143.16|16063.16|16140.9|16060.9|10
1730639770000|2024-11-03 13:16:10|16139.67|16059.67|16139.65|16059.65|16140.16|16060.16|16139.31|16059.31|10
1730639780000|2024-11-03 13:16:20|16139.46|16059.46|16139.08|16059.08|16139.74|16059.74|16139.08|16059.08|9
1730639790000|2024-11-03 13:16:30|16139.16|16059.16|16135.72|16055.72|16139.22|16059.22|16135.72|16055.72|10
1730639800000|2024-11-03 13:16:40|16135.54|16055.54|16134.94|16054.94|16135.54|16055.54|16134.7|16054.7|10
1730639810000|2024-11-03 13:16:50|16134.83|16054.83|16134.46|16054.46|16134.84|16054.84|16134.09|16054.09|10
1730639820000|2024-11-03 13:17:00|16131.58|16051.58|16133.29|16053.29|16133.29|16053.29|16131.18|16051.18|10
1730639830000|2024-11-03 13:17:10|16133.4|16053.4|16132.3|16052.3|16133.57|16053.57|16132.3|16052.3|10
1730639840000|2024-11-03 13:17:20|16131.79|16051.79|16127.5|16047.5|16131.79|16051.79|16127.49|16047.49|10
1730639850000|2024-11-03 13:17:30|16127.7|16047.7|16124.1|16044.1|16127.7|16047.7|16124.1|16044.1|10
1730639860000|2024-11-03 13:17:40|16124.13|16044.13|16127.34|16047.34|16127.34|16047.34|16124.13|16044.13|10
1730639870000|2024-11-03 13:17:50|16127.38|16047.38|16127.65|16047.65|16127.75|16047.75|16127.23|16047.23|10
1730639880000|2024-11-03 13:18:00|16127.73|16047.73|16134.71|16054.71|16134.71|16054.71|16127.73|16047.73|10
1730639890000|2024-11-03 13:18:10|16134.51|16054.51|16134.93|16054.93|16135.05|16055.05|16134.5|16054.5|10
1730639900000|2024-11-03 13:18:20|16135.22|16055.22|16136.55|16056.55|16136.55|16056.55|16135.19|16055.19|10
1730639910000|2024-11-03 13:18:30|16136.27|16056.27|16133.21|16053.21|16136.32|16056.32|16133.21|16053.21|10
1730639920000|2024-11-03 13:18:40|16133.22|16053.22|16132.56|16052.56|16134.09|16054.09|16132.32|16052.32|10
1730639930000|2024-11-03 13:18:50|16132.61|16052.61|16133.95|16053.95|16133.95|16053.95|16132.15|16052.15|10
1730639940000|2024-11-03 13:19:00|16134.57|16054.57|16134.78|16054.78|16134.78|16054.78|16134.39|16054.39|9
1730639950000|2024-11-03 13:19:10|16134.75|16054.75|16133.49|16053.49|16134.76|16054.76|16133.49|16053.49|10
1730639960000|2024-11-03 13:19:20|16133.44|16053.44|16131.66|16051.66|16133.44|16053.44|16131.66|16051.66|10
1730639970000|2024-11-03 13:19:30|16131.21|16051.21|16128.98|16048.98|16131.21|16051.21|16128.73|16048.73|10
1730639980000|2024-11-03 13:19:40|16128.41|16048.41|16127.55|16047.55|16128.41|16048.41|16127.47|16047.47|10
1730639990000|2024-11-03 13:19:50|16127.1|16047.1|16126.08|16046.08|16127.19|16047.19|16126.04|16046.04|10
1730640000000|2024-11-03 13:20:00|16126.21|16046.21|16127.38|16047.38|16127.38|16047.38|16126.08|16046.08|10
1730640010000|2024-11-03 13:20:10|16127.21|16047.21|16126.27|16046.27|16127.52|16047.52|16126.27|16046.27|10
1730640020000|2024-11-03 13:20:20|16124.67|16044.67|16125.52|16045.52|16125.52|16045.52|16124.37|16044.37|10
1730640030000|2024-11-03 13:20:30|16125.09|16045.09|16125.7|16045.7|16125.87|16045.87|16124.88|16044.88|8
1730640040000|2024-11-03 13:20:40|16125.55|16045.55|16125.11|16045.11|16125.55|16045.55|16124.94|16044.94|10
1730640050000|2024-11-03 13:20:50|16124.91|16044.91|16123.66|16043.66|16124.98|16044.98|16123.66|16043.66|10
1730640060000|2024-11-03 13:21:00|16123.48|16043.48|16123.92|16043.92|16124.54|16044.54|16123.46|16043.46|10
1730640070000|2024-11-03 13:21:10|16123.39|16043.39|16123.86|16043.86|16124.29|16044.29|16122.93|16042.93|9
1730640080000|2024-11-03 13:21:20|16123.99|16043.99|16123.97|16043.97|16124.29|16044.29|16123.91|16043.91|10
1730640090000|2024-11-03 13:21:30|16123.69|16043.69|16124.78|16044.78|16124.87|16044.87|16123.69|16043.69|10
1730640100000|2024-11-03 13:21:40|16125.29|16045.29|16126.34|16046.34|16126.67|16046.67|16125.27|16045.27|9
1730640110000|2024-11-03 13:21:50|16126.58|16046.58|16124.88|16044.88|16126.69|16046.69|16124.29|16044.29|9
1730640120000|2024-11-03 13:22:00|16124.83|16044.83|16130.31|16050.31|16130.31|16050.31|16124.83|16044.83|10
1730640130000|2024-11-03 13:22:10|16130.01|16050.01|16132.7|16052.7|16135.84|16055.84|16130.01|16050.01|10
1730640140000|2024-11-03 13:22:20|16132.99|16052.99|16135.5|16055.5|16135.65|16055.65|16132.99|16052.99|10
1730640150000|2024-11-03 13:22:30|16135.82|16055.82|16136.8|16056.8|16136.8|16056.8|16135.82|16055.82|10
1730640160000|2024-11-03 13:22:40|16136.69|16056.69|16136.55|16056.55|16137.29|16057.29|16136.45|16056.45|10
1730640170000|2024-11-03 13:22:50|16136.65|16056.65|16136.13|16056.13|16136.72|16056.72|16136.13|16056.13|10
1730640180000|2024-11-03 13:23:00|16136.37|16056.37|16138.27|16058.27|16138.27|16058.27|16135.9|16055.9|10
1730640190000|2024-11-03 13:23:10|16138.23|16058.23|16140.06|16060.06|16140.57|16060.57|16138.23|16058.23|10
1730640200000|2024-11-03 13:23:20|16139.94|16059.94|16139.22|16059.22|16139.94|16059.94|16139.22|16059.22|9
1730640210000|2024-11-03 13:23:30|16139.28|16059.28|16139.4|16059.4|16139.42|16059.42|16139|16059|9
1730640220000|2024-11-03 13:23:40|16140.25|16060.25|16139.78|16059.78|16140.6|16060.6|16139.42|16059.42|10
1730640230000|2024-11-03 13:23:50|16140.07|16060.07|16142.1|16062.1|16142.1|16062.1|16140.06|16060.06|10
1730640240000|2024-11-03 13:24:00|16142.06|16062.06|16139.78|16059.78|16142.31|16062.31|16139.78|16059.78|10
1730640250000|2024-11-03 13:24:10|16139.46|16059.46|16138.81|16058.81|16139.51|16059.51|16138.81|16058.81|10
1730640260000|2024-11-03 13:24:20|16138.93|16058.93|16135.17|16055.17|16139.36|16059.36|16135.17|16055.17|10
1730640270000|2024-11-03 13:24:30|16134.7|16054.7|16135.7|16055.7|16135.87|16055.87|16134.65|16054.65|9
1730640280000|2024-11-03 13:24:40|16135.71|16055.71|16136.55|16056.55|16136.69|16056.69|16135.71|16055.71|9
1730640290000|2024-11-03 13:24:50|16136.56|16056.56|16136.34|16056.34|16136.82|16056.82|16136.18|16056.18|8
1730640300000|2024-11-03 13:25:00|16136.37|16056.37|16137.34|16057.34|16137.51|16057.51|16136.37|16056.37|9
1730640310000|2024-11-03 13:25:10|16138.17|16058.17|16139.69|16059.69|16139.73|16059.73|16138.17|16058.17|10
1730640320000|2024-11-03 13:25:20|16139.65|16059.65|16141.72|16061.72|16142.12|16062.12|16139.65|16059.65|10
1730640330000|2024-11-03 13:25:30|16141.71|16061.71|16140.59|16060.59|16141.71|16061.71|16140.59|16060.59|10
1730640340000|2024-11-03 13:25:40|16140.57|16060.57|16141.28|16061.28|16141.28|16061.28|16140.37|16060.37|10
1730640350000|2024-11-03 13:25:50|16141.68|16061.68|16143.27|16063.27|16143.27|16063.27|16141.68|16061.68|10
1730640360000|2024-11-03 13:26:00|16143.16|16063.16|16144.84|16064.84|16145.19|16065.19|16143.07|16063.07|8
1730640370000|2024-11-03 13:26:10|16144.77|16064.77|16145.24|16065.24|16145.78|16065.78|16144.73|16064.73|10
1730640380000|2024-11-03 13:26:20|16145.13|16065.13|16144.68|16064.68|16146.13|16066.13|16144.68|16064.68|10
1730640390000|2024-11-03 13:26:30|16144.59|16064.59|16143.54|16063.54|16144.59|16064.59|16143.24|16063.24|9
1730640400000|2024-11-03 13:26:40|16143.62|16063.62|16145.32|16065.32|16145.32|16065.32|16143.62|16063.62|10
1730640410000|2024-11-03 13:26:50|16145.51|16065.51|16149.98|16069.98|16149.98|16069.98|16145.51|16065.51|10
1730640420000|2024-11-03 13:27:00|16150.54|16070.54|16150.89|16070.89|16151.26|16071.26|16150.31|16070.31|10
1730640430000|2024-11-03 13:27:10|16150.96|16070.96|16150.12|16070.12|16151.21|16071.21|16150.12|16070.12|10
1730640440000|2024-11-03 13:27:20|16150.08|16070.08|16149.76|16069.76|16150.24|16070.24|16149.73|16069.73|9
1730640450000|2024-11-03 13:27:30|16149.61|16069.61|16149.66|16069.66|16149.96|16069.96|16149.5|16069.5|10
1730640460000|2024-11-03 13:27:40|16149.46|16069.46|16150.44|16070.44|16150.89|16070.89|16149.21|16069.21|9
1730640470000|2024-11-03 13:27:50|16150.52|16070.52|16150.35|16070.35|16150.8|16070.8|16149.74|16069.74|9
1730640480000|2024-11-03 13:28:00|16150.18|16070.18|16150.46|16070.46|16150.99|16070.99|16150.18|16070.18|10
1730640490000|2024-11-03 13:28:10|16150.53|16070.53|16149.93|16069.93|16150.53|16070.53|16149.8|16069.8|10
1730640500000|2024-11-03 13:28:20|16149.76|16069.76|16148.27|16068.27|16149.81|16069.81|16148.27|16068.27|10
1730640510000|2024-11-03 13:28:30|16148.13|16068.13|16146.91|16066.91|16148.13|16068.13|16146.91|16066.91|9
1730640520000|2024-11-03 13:28:40|16146.82|16066.82|16145.54|16065.54|16147.06|16067.06|16145.46|16065.46|10
1730640530000|2024-11-03 13:28:50|16145.53|16065.53|16140.37|16060.37|16145.53|16065.53|16140.37|16060.37|10
1730640540000|2024-11-03 13:29:00|16141.13|16061.13|16142.01|16062.01|16142.01|16062.01|16141.13|16061.13|10
1730640550000|2024-11-03 13:29:10|16142.03|16062.03|16144.25|16064.25|16144.56|16064.56|16142.03|16062.03|8
1730640560000|2024-11-03 13:29:20|16144.1|16064.1|16143.48|16063.48|16144.1|16064.1|16143.34|16063.34|10
1730640570000|2024-11-03 13:29:30|16143.43|16063.43|16144.22|16064.22|16144.35|16064.35|16143.3|16063.3|10
1730640580000|2024-11-03 13:29:40|16144.13|16064.13|16144.76|16064.76|16144.76|16064.76|16144.13|16064.13|10
1730640590000|2024-11-03 13:29:50|16144.62|16064.62|16143.96|16063.96|16144.62|16064.62|16143.84|16063.84|10
1730640600000|2024-11-03 13:30:00|16144.09|16064.09|16145.6|16065.6|16145.75|16065.75|16144.09|16064.09|10
1730640610000|2024-11-03 13:30:10|16145.33|16065.33|16145.96|16065.96|16146.57|16066.57|16145.06|16065.06|10
1730640620000|2024-11-03 13:30:20|16145.6|16065.6|16147.03|16067.03|16147.1|16067.1|16145.52|16065.52|10
1730640630000|2024-11-03 13:30:30|16146.86|16066.86|16143.95|16063.95|16146.86|16066.86|16143.95|16063.95|10
1730640640000|2024-11-03 13:30:40|16144.02|16064.02|16139.33|16059.33|16144.02|16064.02|16139.33|16059.33|10
1730640650000|2024-11-03 13:30:50|16139.17|16059.17|16133.99|16053.99|16139.17|16059.17|16133.99|16053.99|9
1730640660000|2024-11-03 13:31:00|16132.59|16052.59|16133.3|16053.3|16133.3|16053.3|16132.59|16052.59|10
1730640670000|2024-11-03 13:31:10|16133.33|16053.33|16133.37|16053.37|16134.91|16054.91|16133.1|16053.1|10
1730640680000|2024-11-03 13:31:20|16133.57|16053.57|16132.13|16052.13|16133.57|16053.57|16131.96|16051.96|9
1730640690000|2024-11-03 13:31:30|16132.37|16052.37|16133.37|16053.37|16133.8|16053.8|16132.37|16052.37|10
1730640700000|2024-11-03 13:31:40|16130.86|16050.86|16131.25|16051.25|16131.46|16051.46|16130.81|16050.81|10
1730640710000|2024-11-03 13:31:50|16131.11|16051.11|16131.87|16051.87|16132.43|16052.43|16131.11|16051.11|10
1730640720000|2024-11-03 13:32:00|16131.41|16051.41|16128.67|16048.67|16131.41|16051.41|16128.67|16048.67|10
1730640730000|2024-11-03 13:32:10|16128.46|16048.46|16126.45|16046.45|16128.46|16048.46|16126.45|16046.45|10
1730640740000|2024-11-03 13:32:20|16126.36|16046.36|16120.76|16040.76|16126.36|16046.36|16120.76|16040.76|10
1730640750000|2024-11-03 13:32:30|16120.46|16040.46|16115.19|16035.19|16120.46|16040.46|16115.12|16035.12|10
1730640760000|2024-11-03 13:32:40|16115.06|16035.06|16113.77|16033.77|16115.06|16035.06|16113.77|16033.77|10
1730640770000|2024-11-03 13:32:50|16113.29|16033.29|16110.35|16030.35|16113.29|16033.29|16108.2|16028.2|10
1730640780000|2024-11-03 13:33:00|16110.51|16030.51|16110.69|16030.69|16111.2|16031.2|16110.51|16030.51|9
1730640790000|2024-11-03 13:33:10|16110.72|16030.72|16111.42|16031.42|16111.43|16031.43|16110.72|16030.72|10
1730640800000|2024-11-03 13:33:20|16111.45|16031.45|16110.31|16030.31|16111.45|16031.45|16109.74|16029.74|10
1730640810000|2024-11-03 13:33:30|16110.62|16030.62|16109.51|16029.51|16110.89|16030.89|16109.51|16029.51|10
1730640820000|2024-11-03 13:33:40|16109.3|16029.3|16106.4|16026.4|16109.9|16029.9|16106.4|16026.4|10
1730640830000|2024-11-03 13:33:50|16106.33|16026.33|16107.82|16027.82|16107.82|16027.82|16106.33|16026.33|10
1730640840000|2024-11-03 13:34:00|16107.76|16027.76|16108.87|16028.87|16109.11|16029.11|16107.76|16027.76|10
1730640850000|2024-11-03 13:34:10|16108.62|16028.62|16107.14|16027.14|16108.8|16028.8|16107.14|16027.14|10
1730640860000|2024-11-03 13:34:20|16107.16|16027.16|16107.58|16027.58|16108.14|16028.14|16107.05|16027.05|10
1730640870000|2024-11-03 13:34:30|16107.62|16027.62|16106.69|16026.69|16107.62|16027.62|16106.69|16026.69|10
1730640880000|2024-11-03 13:34:40|16106.77|16026.77|16101.52|16021.52|16106.77|16026.77|16101.52|16021.52|10
1730640890000|2024-11-03 13:34:50|16101.3|16021.3|16102.09|16022.09|16102.71|16022.71|16101.03|16021.03|10
1730640900000|2024-11-03 13:35:00|16102.19|16022.19|16102.35|16022.35|16103.25|16023.25|16101.44|16021.44|10
1730640910000|2024-11-03 13:35:10|16102.48|16022.48|16102.65|16022.65|16102.65|16022.65|16099.73|16019.73|10
1730640920000|2024-11-03 13:35:20|16101.72|16021.72|16101.87|16021.87|16102.37|16022.37|16101.45|16021.45|10
1730640930000|2024-11-03 13:35:30|16101.68|16021.68|16102.55|16022.55|16103.05|16023.05|16101.31|16021.31|10
1730640940000|2024-11-03 13:35:40|16103.52|16023.52|16103.3|16023.3|16104.69|16024.69|16102.86|16022.86|10
1730640950000|2024-11-03 13:35:50|16103.23|16023.23|16103.59|16023.59|16103.67|16023.67|16103.16|16023.16|10
1730640960000|2024-11-03 13:36:00|16103.66|16023.66|16104.23|16024.23|16104.67|16024.67|16101.19|16021.19|10
1730640970000|2024-11-03 13:36:10|16105.7|16025.7|16105.07|16025.07|16106.73|16026.73|16105.07|16025.07|10
1730640980000|2024-11-03 13:36:20|16105.04|16025.04|16105.55|16025.55|16105.86|16025.86|16104.38|16024.38|9
1730640990000|2024-11-03 13:36:30|16105.4|16025.4|16104.78|16024.78|16105.94|16025.94|16104.78|16024.78|9
1730641000000|2024-11-03 13:36:40|16105.07|16025.07|16105.55|16025.55|16105.98|16025.98|16105.07|16025.07|10
1730641010000|2024-11-03 13:36:50|16109.08|16029.08|16108.86|16028.86|16109.28|16029.28|16108.86|16028.86|9
1730641020000|2024-11-03 13:37:00|16108.8|16028.8|16108.44|16028.44|16108.87|16028.87|16107.98|16027.98|10
1730641030000|2024-11-03 13:37:10|16108.32|16028.32|16105.59|16025.59|16108.32|16028.32|16105.59|16025.59|10
1730641040000|2024-11-03 13:37:20|16105.35|16025.35|16105.68|16025.68|16105.8|16025.8|16105.35|16025.35|9
1730641050000|2024-11-03 13:37:30|16105.56|16025.56|16105.82|16025.82|16105.82|16025.82|16104.36|16024.36|9
1730641060000|2024-11-03 13:37:40|16106.11|16026.11|16104.86|16024.86|16106.23|16026.23|16104.86|16024.86|9
1730641070000|2024-11-03 13:37:50|16104.34|16024.34|16104.74|16024.74|16104.74|16024.74|16104|16024|10
1730641080000|2024-11-03 13:38:00|16104.81|16024.81|16103.75|16023.75|16106.5|16026.5|16103.3|16023.3|10
1730641090000|2024-11-03 13:38:10|16104.53|16024.53|16107.42|16027.42|16107.42|16027.42|16104.53|16024.53|10
1730641100000|2024-11-03 13:38:20|16107.27|16027.27|16108.24|16028.24|16108.32|16028.32|16107.06|16027.06|10
1730641110000|2024-11-03 13:38:30|16107.6|16027.6|16106.8|16026.8|16107.6|16027.6|16106.61|16026.61|10
1730641120000|2024-11-03 13:38:40|16106.99|16026.99|16105.83|16025.83|16107.02|16027.02|16105.83|16025.83|10
1730641130000|2024-11-03 13:38:50|16105.2|16025.2|16104.32|16024.32|16105.2|16025.2|16104.32|16024.32|10
1730641140000|2024-11-03 13:39:00|16104.34|16024.34|16103.32|16023.32|16104.52|16024.52|16103.32|16023.32|10
1730641150000|2024-11-03 13:39:10|16102.78|16022.78|16097.05|16017.05|16102.78|16022.78|16097.05|16017.05|10
1730641160000|2024-11-03 13:39:20|16096.01|16016.01|16093.59|16013.59|16096.01|16016.01|16093.59|16013.59|10
1730641170000|2024-11-03 13:39:30|16093.79|16013.79|16094.76|16014.76|16094.76|16014.76|16093.58|16013.58|10
1730641180000|2024-11-03 13:39:40|16094.79|16014.79|16097.68|16017.68|16097.76|16017.76|16094.79|16014.79|10
1730641190000|2024-11-03 13:39:50|16097.61|16017.61|16096.79|16016.79|16097.61|16017.61|16096.79|16016.79|10
1730641200000|2024-11-03 13:40:00|16096.14|16016.14|16095.36|16015.36|16096.35|16016.35|16094.41|16014.41|9
1730641210000|2024-11-03 13:40:10|16095.77|16015.77|16098.89|16018.89|16098.94|16018.94|16095.77|16015.77|10
1730641220000|2024-11-03 13:40:20|16099.15|16019.15|16100.81|16020.81|16100.81|16020.81|16098.82|16018.82|10
1730641230000|2024-11-03 13:40:30|16100.61|16020.61|16102.58|16022.58|16102.59|16022.59|16100.61|16020.61|10
1730641240000|2024-11-03 13:40:40|16102.25|16022.25|16103.79|16023.79|16103.79|16023.79|16101.87|16021.87|10
1730641250000|2024-11-03 13:40:50|16103.77|16023.77|16104.53|16024.53|16104.53|16024.53|16103.77|16023.77|10
1730641260000|2024-11-03 13:41:00|16104.7|16024.7|16103.26|16023.26|16104.7|16024.7|16103.23|16023.23|10
1730641270000|2024-11-03 13:41:10|16103.41|16023.41|16101.86|16021.86|16103.41|16023.41|16101.86|16021.86|10
1730641280000|2024-11-03 13:41:20|16101.28|16021.28|16101.19|16021.19|16101.28|16021.28|16100.96|16020.96|9
1730641290000|2024-11-03 13:41:30|16101.36|16021.36|16101.38|16021.38|16102.42|16022.42|16101.34|16021.34|10
1730641300000|2024-11-03 13:41:40|16100.75|16020.75|16100.36|16020.36|16100.91|16020.91|16100.2|16020.2|10
1730641310000|2024-11-03 13:41:50|16100.53|16020.53|16100.76|16020.76|16100.81|16020.81|16100.46|16020.46|9
1730641320000|2024-11-03 13:42:00|16100.02|16020.02|16100.1|16020.1|16100.43|16020.43|16099.76|16019.76|9
1730641330000|2024-11-03 13:42:10|16100.05|16020.05|16099.62|16019.62|16100.05|16020.05|16099.62|16019.62|9
1730641340000|2024-11-03 13:42:20|16099.56|16019.56|16097.06|16017.06|16099.56|16019.56|16097.06|16017.06|9
1730641350000|2024-11-03 13:42:30|16096.69|16016.69|16096.24|16016.24|16096.72|16016.72|16096.24|16016.24|9
1730641360000|2024-11-03 13:42:40|16096.19|16016.19|16097.33|16017.33|16097.33|16017.33|16095.78|16015.78|10
1730641370000|2024-11-03 13:42:50|16097.15|16017.15|16099.68|16019.68|16099.77|16019.77|16097.15|16017.15|10
1730641380000|2024-11-03 13:43:00|16099.67|16019.67|16097.74|16017.74|16100|16020|16097.74|16017.74|10
1730641390000|2024-11-03 13:43:10|16097.39|16017.39|16100.42|16020.42|16100.42|16020.42|16097.37|16017.37|9
1730641400000|2024-11-03 13:43:20|16100.68|16020.68|16098.32|16018.32|16101.01|16021.01|16098.32|16018.32|10
1730641410000|2024-11-03 13:43:30|16098.24|16018.24|16088.04|16008.04|16098.27|16018.27|16088.04|16008.04|10
1730641420000|2024-11-03 13:43:40|16086.44|16006.44|16080.41|16000.41|16086.44|16006.44|16080.25|16000.25|10
1730641430000|2024-11-03 13:43:50|16080.42|16000.42|16080.83|16000.83|16081.05|16001.05|16080.42|16000.42|10
1730641440000|2024-11-03 13:44:00|16080.97|16000.97|16081.38|16001.38|16081.7|16001.7|16080.97|16000.97|9
1730641450000|2024-11-03 13:44:10|16082.37|16002.37|16083.91|16003.91|16083.98|16003.98|16082.37|16002.37|10
1730641460000|2024-11-03 13:44:20|16083.52|16003.52|16084.33|16004.33|16084.33|16004.33|16082.88|16002.88|9
1730641470000|2024-11-03 13:44:30|16084.65|16004.65|16085.36|16005.36|16085.45|16005.45|16084.3|16004.3|10
1730641480000|2024-11-03 13:44:40|16085.53|16005.53|16088.23|16008.23|16088.23|16008.23|16084.95|16004.95|10
1730641490000|2024-11-03 13:44:50|16088.22|16008.22|16089.66|16009.66|16089.66|16009.66|16088.22|16008.22|9
1730641500000|2024-11-03 13:45:00|16089.53|16009.53|16090.43|16010.43|16090.43|16010.43|16089.53|16009.53|8
1730641510000|2024-11-03 13:45:10|16089.67|16009.67|16088.51|16008.51|16089.67|16009.67|16088.51|16008.51|10
1730641520000|2024-11-03 13:45:20|16088.37|16008.37|16087.28|16007.28|16088.37|16008.37|16087.28|16007.28|10
1730641530000|2024-11-03 13:45:30|16087.25|16007.25|16085.55|16005.55|16087.62|16007.62|16085.55|16005.55|10
1730641540000|2024-11-03 13:45:40|16085.49|16005.49|16085.47|16005.47|16085.49|16005.49|16084.79|16004.79|10
1730641550000|2024-11-03 13:45:50|16085.4|16005.4|16084.72|16004.72|16085.82|16005.82|16084.72|16004.72|10
1730641560000|2024-11-03 13:46:00|16084.81|16004.81|16085.89|16005.89|16085.89|16005.89|16084.62|16004.62|10
1730641570000|2024-11-03 13:46:10|16085.94|16005.94|16084.45|16004.45|16085.94|16005.94|16084.45|16004.45|9
1730641580000|2024-11-03 13:46:20|16084.22|16004.22|16082.22|16002.22|16084.22|16004.22|16082.22|16002.22|10
1730641590000|2024-11-03 13:46:30|16082.85|16002.85|16080.65|16000.65|16082.85|16002.85|16080.14|16000.14|10
1730641600000|2024-11-03 13:46:40|16080.04|16000.04|16077.76|15997.76|16080.04|16000.04|16077.54|15997.54|10
1730641610000|2024-11-03 13:46:50|16078.07|15998.07|16075.86|15995.86|16078.07|15998.07|16075.78|15995.78|10
1730641620000|2024-11-03 13:47:00|16075.79|15995.79|16074.21|15994.21|16076|15996|16074.21|15994.21|9
1730641630000|2024-11-03 13:47:10|16074.56|15994.56|16074.69|15994.69|16075.27|15995.27|16074.56|15994.56|10
1730641640000|2024-11-03 13:47:20|16074.38|15994.38|16068.87|15988.87|16074.38|15994.38|16068.87|15988.87|10
1730641650000|2024-11-03 13:47:30|16068.8|15988.8|16068.14|15988.14|16068.8|15988.8|16068.14|15988.14|10
1730641660000|2024-11-03 13:47:40|16068.17|15988.17|16067.3|15987.3|16068.17|15988.17|16067.23|15987.23|8
1730641670000|2024-11-03 13:47:50|16066.69|15986.69|16067.16|15987.16|16067.16|15987.16|16066.54|15986.54|10
1730641680000|2024-11-03 13:48:00|16067.4|15987.4|16066.93|15986.93|16067.45|15987.45|16066.3|15986.3|10
1730641690000|2024-11-03 13:48:10|16066.91|15986.91|16063.22|15983.22|16066.91|15986.91|16062.84|15982.84|10
1730641700000|2024-11-03 13:48:20|16062.99|15982.99|16058.55|15978.55|16062.99|15982.99|16058.55|15978.55|10
1730641710000|2024-11-03 13:48:30|16058.4|15978.4|16055.1|15975.1|16058.4|15978.4|16055.1|15975.1|10
1730641720000|2024-11-03 13:48:40|16055.02|15975.02|16053.26|15973.26|16055.86|15975.86|16053.26|15973.26|10
1730641730000|2024-11-03 13:48:50|16054.01|15974.01|16057.1|15977.1|16057.1|15977.1|16054.01|15974.01|10
1730641740000|2024-11-03 13:49:00|16057.57|15977.57|16056.73|15976.73|16057.88|15977.88|16056.73|15976.73|10
1730641750000|2024-11-03 13:49:10|16057.01|15977.01|16058.82|15978.82|16058.82|15978.82|16056.37|15976.37|9
1730641760000|2024-11-03 13:49:20|16060.29|15980.29|16061.33|15981.33|16061.79|15981.79|16060.29|15980.29|10
1730641770000|2024-11-03 13:49:30|16061.37|15981.37|16060.5|15980.5|16061.37|15981.37|16059.9|15979.9|9
1730641780000|2024-11-03 13:49:40|16060.34|15980.34|16061.31|15981.31|16062.18|15982.18|16060.34|15980.34|10
1730641790000|2024-11-03 13:49:50|16061.22|15981.22|16056.23|15976.23|16061.22|15981.22|16056.23|15976.23|10
1730641800000|2024-11-03 13:50:00|16055.63|15975.63|16053.85|15973.85|16055.63|15975.63|16053.76|15973.76|10
1730641810000|2024-11-03 13:50:10|16053.87|15973.87|16055.45|15975.45|16055.51|15975.51|16053.87|15973.87|10
1730641820000|2024-11-03 13:50:20|16055.29|15975.29|16052.7|15972.7|16056.05|15976.05|16052.7|15972.7|10
1730641830000|2024-11-03 13:50:30|16052.3|15972.3|16050.18|15970.18|16052.3|15972.3|16050.18|15970.18|10
1730641840000|2024-11-03 13:50:40|16049.72|15969.72|16047.82|15967.82|16049.72|15969.72|16047.68|15967.68|10
1730641850000|2024-11-03 13:50:50|16047.92|15967.92|16045.55|15965.55|16047.92|15967.92|16044.68|15964.68|10
1730641860000|2024-11-03 13:51:00|16044.92|15964.92|16043.49|15963.49|16044.92|15964.92|16043.49|15963.49|9
1730641870000|2024-11-03 13:51:10|16043.17|15963.17|16040.17|15960.17|16043.4|15963.4|16040.11|15960.11|10
1730641880000|2024-11-03 13:51:20|16039.07|15959.07|16037.62|15957.62|16039.07|15959.07|16037.62|15957.62|10
1730641890000|2024-11-03 13:51:30|16037.51|15957.51|16038.4|15958.4|16039.3|15959.3|16037.08|15957.08|10
1730641900000|2024-11-03 13:51:40|16038.5|15958.5|16038.01|15958.01|16038.5|15958.5|16036.83|15956.83|10
1730641910000|2024-11-03 13:51:50|16038.5|15958.5|16038.11|15958.11|16039.42|15959.42|16038.11|15958.11|10
1730641920000|2024-11-03 13:52:00|16038.29|15958.29|16039.27|15959.27|16039.29|15959.29|16038.29|15958.29|10
1730641930000|2024-11-03 13:52:10|16039.17|15959.17|16039.97|15959.97|16039.97|15959.97|16039.08|15959.08|10
1730641940000|2024-11-03 13:52:20|16040.32|15960.32|16041.2|15961.2|16041.54|15961.54|16040.32|15960.32|10
1730641950000|2024-11-03 13:52:30|16040.72|15960.72|16041.74|15961.74|16041.85|15961.85|16040.44|15960.44|10
1730641960000|2024-11-03 13:52:40|16041.91|15961.91|16040.18|15960.18|16041.91|15961.91|16040.18|15960.18|10
1730641970000|2024-11-03 13:52:50|16040.34|15960.34|16039.92|15959.92|16040.89|15960.89|16039.86|15959.86|10
1730641980000|2024-11-03 13:53:00|16039.51|15959.51|16037.09|15957.09|16039.8|15959.8|16037.09|15957.09|10
1730641990000|2024-11-03 13:53:10|16036.42|15956.42|16032.54|15952.54|16036.42|15956.42|16031.83|15951.83|10
1730642000000|2024-11-03 13:53:20|16033.31|15953.31|16031.18|15951.18|16033.31|15953.31|16031.18|15951.18|9
1730642010000|2024-11-03 13:53:30|16031.17|15951.17|16035.32|15955.32|16035.32|15955.32|16031.17|15951.17|10
1730642020000|2024-11-03 13:53:40|16035.64|15955.64|16031.11|15951.11|16035.64|15955.64|16031.11|15951.11|10
1730642030000|2024-11-03 13:53:50|16030.56|15950.56|16030.14|15950.14|16030.56|15950.56|16029.53|15949.53|10
1730642040000|2024-11-03 13:54:00|16030.39|15950.39|16028.8|15948.8|16030.49|15950.49|16028.72|15948.72|10
1730642050000|2024-11-03 13:54:10|16028.76|15948.76|16028.13|15948.13|16028.76|15948.76|16028.13|15948.13|10
1730642060000|2024-11-03 13:54:20|16026.66|15946.66|16023.57|15943.57|16026.66|15946.66|16023.51|15943.51|10
1730642070000|2024-11-03 13:54:30|16023.17|15943.17|16024.54|15944.54|16024.54|15944.54|16023.17|15943.17|10
1730642080000|2024-11-03 13:54:40|16024.25|15944.25|16021.95|15941.95|16024.25|15944.25|16021.95|15941.95|8
1730642090000|2024-11-03 13:54:50|16020.87|15940.87|16019.85|15939.85|16020.91|15940.91|16019.85|15939.85|10
1730642100000|2024-11-03 13:55:00|16019.91|15939.91|16017.43|15937.43|16019.91|15939.91|16017.16|15937.16|10
1730642110000|2024-11-03 13:55:10|16017.69|15937.69|16021.08|15941.08|16021.08|15941.08|16017.69|15937.69|9
1730642120000|2024-11-03 13:55:20|16021.55|15941.55|16029.26|15949.26|16029.26|15949.26|16021.55|15941.55|10
1730642130000|2024-11-03 13:55:30|16030.01|15950.01|16031.52|15951.52|16034.09|15954.09|16030.01|15950.01|10
1730642140000|2024-11-03 13:55:40|16031.67|15951.67|16033.83|15953.83|16033.83|15953.83|16031.67|15951.67|10
1730642150000|2024-11-03 13:55:50|16033.48|15953.48|16034.08|15954.08|16034.32|15954.32|16032.55|15952.55|10
1730642160000|2024-11-03 13:56:00|16034.18|15954.18|16038.47|15958.47|16038.6|15958.6|16034.18|15954.18|10
1730642170000|2024-11-03 13:56:10|16039.13|15959.13|16042.61|15962.61|16042.61|15962.61|16039.13|15959.13|10
1730642180000|2024-11-03 13:56:20|16044.31|15964.31|16052.35|15972.35|16052.35|15972.35|16044.31|15964.31|10
1730642190000|2024-11-03 13:56:30|16053.45|15973.45|16053.51|15973.51|16053.58|15973.58|16052.86|15972.86|10
1730642200000|2024-11-03 13:56:40|16053.32|15973.32|16051.7|15971.7|16053.85|15973.85|16051.7|15971.7|10
1730642210000|2024-11-03 13:56:50|16050.81|15970.81|16052.57|15972.57|16052.7|15972.7|16050.76|15970.76|10
1730642220000|2024-11-03 13:57:00|16052.28|15972.28|16057.14|15977.14|16057.18|15977.18|16052.28|15972.28|10
1730642230000|2024-11-03 13:57:10|16057.7|15977.7|16058.11|15978.11|16058.38|15978.38|16057.7|15977.7|10
1730642240000|2024-11-03 13:57:20|16057.85|15977.85|16054.81|15974.81|16057.85|15977.85|16054.81|15974.81|10
1730642250000|2024-11-03 13:57:30|16054.29|15974.29|16054.11|15974.11|16055.06|15975.06|16053.97|15973.97|10
1730642260000|2024-11-03 13:57:40|16054.45|15974.45|16054.09|15974.09|16054.67|15974.67|16053.91|15973.91|10
1730642270000|2024-11-03 13:57:50|16052.94|15972.94|16051.14|15971.14|16052.94|15972.94|16050.99|15970.99|10
1730642280000|2024-11-03 13:58:00|16051.2|15971.2|16051.49|15971.49|16051.62|15971.62|16050.98|15970.98|10
1730642290000|2024-11-03 13:58:10|16051.29|15971.29|16054.56|15974.56|16054.56|15974.56|16050.35|15970.35|10
1730642300000|2024-11-03 13:58:20|16054.58|15974.58|16055.43|15975.43|16055.43|15975.43|16054.58|15974.58|10
1730642310000|2024-11-03 13:58:30|16054.67|15974.67|16053.23|15973.23|16054.67|15974.67|16053.04|15973.04|10
1730642320000|2024-11-03 13:58:40|16053.21|15973.21|16051.43|15971.43|16053.27|15973.27|16051.43|15971.43|10
1730642330000|2024-11-03 13:58:50|16051.28|15971.28|16047.55|15967.55|16051.28|15971.28|16047.55|15967.55|10
1730642340000|2024-11-03 13:59:00|16047.29|15967.29|16045.03|15965.03|16047.48|15967.48|16045.03|15965.03|10
1730642350000|2024-11-03 13:59:10|16044.28|15964.28|16039.35|15959.35|16044.28|15964.28|16039.35|15959.35|10
1730642360000|2024-11-03 13:59:20|16038.98|15958.98|16039.13|15959.13|16039.37|15959.37|16038.67|15958.67|10
1730642370000|2024-11-03 13:59:30|16039.15|15959.15|16036.79|15956.79|16039.15|15959.15|16036.79|15956.79|10
1730642380000|2024-11-03 13:59:40|16035.74|15955.74|16031.91|15951.91|16035.96|15955.96|16031.72|15951.72|10
1730642390000|2024-11-03 13:59:50|16031.83|15951.83|16030.4|15950.4|16031.83|15951.83|16030.26|15950.26|10
1730642400000|2024-11-03 14:00:00|16030.46|15950.46|16029.53|15949.53|16031.5|15951.5|16029.31|15949.31|10
1730642410000|2024-11-03 14:00:10|16029.29|15949.29|16029.21|15949.21|16030.22|15950.22|16029.13|15949.13|10
1730642420000|2024-11-03 14:00:20|16027.02|15947.02|16026.69|15946.69|16028.14|15948.14|16026.69|15946.69|10
1730642430000|2024-11-03 14:00:30|16026.61|15946.61|16024.26|15944.26|16026.61|15946.61|16024.26|15944.26|10
1730642440000|2024-11-03 14:00:40|16023.97|15943.97|16021.83|15941.83|16023.97|15943.97|16021.62|15941.62|10
1730642450000|2024-11-03 14:00:50|16021.49|15941.49|16022.82|15942.82|16023.28|15943.28|16021.49|15941.49|10
1730642460000|2024-11-03 14:01:00|16022.51|15942.51|16020.83|15940.83|16022.51|15942.51|16020.83|15940.83|10
1730642470000|2024-11-03 14:01:10|16020.07|15940.07|16015.3|15935.3|16020.07|15940.07|16015.3|15935.3|9
1730642480000|2024-11-03 14:01:20|16015.1|15935.1|16009.52|15929.52|16015.1|15935.1|16009.52|15929.52|10
1730642490000|2024-11-03 14:01:30|16009.27|15929.27|16007.36|15927.36|16009.27|15929.27|16007.06|15927.06|10
1730642500000|2024-11-03 14:01:40|16007.29|15927.29|16009.44|15929.44|16009.44|15929.44|16006.59|15926.59|10
1730642510000|2024-11-03 14:01:50|16009.54|15929.54|16009.57|15929.57|16010.04|15930.04|16009.5|15929.5|10
1730642520000|2024-11-03 14:02:00|16009.3|15929.3|16006.03|15926.03|16009.66|15929.66|16006.03|15926.03|10
1730642530000|2024-11-03 14:02:10|16005.11|15925.11|16001.54|15921.54|16005.11|15925.11|16000.55|15920.55|10
1730642540000|2024-11-03 14:02:20|16001.77|15921.77|16009.35|15929.35|16009.36|15929.36|16001.2|15921.2|10
1730642550000|2024-11-03 14:02:30|16011.1|15931.1|16020.36|15940.36|16020.36|15940.36|16011.1|15931.1|10
1730642560000|2024-11-03 14:02:40|16021.2|15941.2|16017.17|15937.17|16021.28|15941.28|16017.17|15937.17|10
1730642570000|2024-11-03 14:02:50|16017.07|15937.07|16020.24|15940.24|16020.72|15940.72|16017.07|15937.07|10
1730642580000|2024-11-03 14:03:00|16020.22|15940.22|16018.38|15938.38|16020.22|15940.22|16018.38|15938.38|8
1730642590000|2024-11-03 14:03:10|16018.41|15938.41|16014.48|15934.48|16018.41|15938.41|16014.48|15934.48|10
1730642600000|2024-11-03 14:03:20|16014.27|15934.27|16013.95|15933.95|16014.69|15934.69|16013.95|15933.95|9
1730642610000|2024-11-03 14:03:30|16013.89|15933.89|16015.77|15935.77|16016.02|15936.02|16013.89|15933.89|9
1730642620000|2024-11-03 14:03:40|16015.64|15935.64|16015.62|15935.62|16016.35|15936.35|16015.21|15935.21|10
1730642630000|2024-11-03 14:03:50|16015.64|15935.64|16015.59|15935.59|16015.64|15935.64|16014.64|15934.64|10
1730642640000|2024-11-03 14:04:00|16015.82|15935.82|16014.57|15934.57|16016.07|15936.07|16014.53|15934.53|9
1730642650000|2024-11-03 14:04:10|16014.21|15934.21|16015.4|15935.4|16015.4|15935.4|16014.16|15934.16|10
1730642660000|2024-11-03 14:04:20|16015.62|15935.62|16012.11|15932.11|16015.76|15935.76|16012.11|15932.11|10
1730642670000|2024-11-03 14:04:30|16010.89|15930.89|16006.89|15926.89|16011.29|15931.29|16006.89|15926.89|10
1730642680000|2024-11-03 14:04:40|16006.29|15926.29|16003.99|15923.99|16006.29|15926.29|16003.12|15923.12|10
1730642690000|2024-11-03 14:04:50|16003.96|15923.96|16005.91|15925.91|16007.37|15927.37|16003.96|15923.96|10
1730642700000|2024-11-03 14:05:00|16005.65|15925.65|16012.03|15932.03|16013.26|15933.26|16005.46|15925.46|10
1730642710000|2024-11-03 14:05:10|16010.9|15930.9|16009.28|15929.28|16010.9|15930.9|16008.32|15928.32|10
1730642720000|2024-11-03 14:05:20|16009.64|15929.64|16007.89|15927.89|16009.64|15929.64|16007.89|15927.89|10
1730642730000|2024-11-03 14:05:30|16008.48|15928.48|16008.46|15928.46|16008.78|15928.78|16008.25|15928.25|9
1730642740000|2024-11-03 14:05:40|16008.87|15928.87|16011.34|15931.34|16011.57|15931.57|16008.87|15928.87|10
1730642750000|2024-11-03 14:05:50|16011.76|15931.76|16011.79|15931.79|16011.93|15931.93|16011.15|15931.15|9
1730642760000|2024-11-03 14:06:00|16011.61|15931.61|16010.75|15930.75|16012.72|15932.72|16010.75|15930.75|10
1730642770000|2024-11-03 14:06:10|16010.74|15930.74|16010|15930|16010.74|15930.74|16009.72|15929.72|10
1730642780000|2024-11-03 14:06:20|16010.07|15930.07|16004.08|15924.08|16010.07|15930.07|16004.06|15924.06|10
1730642790000|2024-11-03 14:06:30|16004.47|15924.47|16008.39|15928.39|16008.39|15928.39|16004.47|15924.47|10
1730642800000|2024-11-03 14:06:40|16009.14|15929.14|16008.38|15928.38|16009.14|15929.14|16008.01|15928.01|10
1730642810000|2024-11-03 14:06:50|16008.1|15928.1|16007.29|15927.29|16008.22|15928.22|16007.29|15927.29|10
1730642820000|2024-11-03 14:07:00|16007.49|15927.49|16000.73|15920.73|16007.49|15927.49|16000.73|15920.73|10
1730642830000|2024-11-03 14:07:10|16000.38|15920.38|15996.73|15916.73|16000.38|15920.38|15996.23|15916.23|10
1730642840000|2024-11-03 14:07:20|15996.37|15916.37|15993.99|15913.99|15996.37|15916.37|15993.99|15913.99|10
1730642850000|2024-11-03 14:07:30|15993.98|15913.98|15994.81|15914.81|15994.91|15914.91|15993.75|15913.75|10
1730642860000|2024-11-03 14:07:40|15995.11|15915.11|15993.65|15913.65|15995.21|15915.21|15993.51|15913.51|10
1730642870000|2024-11-03 14:07:50|15993.46|15913.46|15994.63|15914.63|15994.63|15914.63|15993.13|15913.13|10
1730642880000|2024-11-03 14:08:00|15994.77|15914.77|15995.44|15915.44|15995.64|15915.64|15993.12|15913.12|9
1730642890000|2024-11-03 14:08:10|15995.92|15915.92|15998.2|15918.2|15998.29|15918.29|15995.92|15915.92|10
1730642900000|2024-11-03 14:08:20|15997.84|15917.84|15997.67|15917.67|15999.26|15919.26|15997.67|15917.67|10
1730642910000|2024-11-03 14:08:30|15997.68|15917.68|16001.44|15921.44|16001.44|15921.44|15997.68|15917.68|10
1730642920000|2024-11-03 14:08:40|16004.97|15924.97|16007.38|15927.38|16007.38|15927.38|16004.97|15924.97|10
1730642930000|2024-11-03 14:08:50|16006.41|15926.41|16010.11|15930.11|16010.11|15930.11|16006.13|15926.13|10
1730642940000|2024-11-03 14:09:00|16010.43|15930.43|16015.91|15935.91|16015.91|15935.91|16010.43|15930.43|10
1730642950000|2024-11-03 14:09:10|16017.78|15937.78|16021.61|15941.61|16022.81|15942.81|16017.78|15937.78|10
1730642960000|2024-11-03 14:09:20|16022.2|15942.2|16026.43|15946.43|16026.43|15946.43|16022.2|15942.2|9
1730642970000|2024-11-03 14:09:30|16026.37|15946.37|16026.5|15946.5|16028.59|15948.59|16026.29|15946.29|10
1730642980000|2024-11-03 14:09:40|16026.67|15946.67|16025.45|15945.45|16026.67|15946.67|16025.16|15945.16|9
1730642990000|2024-11-03 14:09:50|16025.65|15945.65|16024.95|15944.95|16026.28|15946.28|16024.95|15944.95|10
1730643000000|2024-11-03 14:10:00|16024.64|15944.64|16027.77|15947.77|16027.77|15947.77|16024.64|15944.64|10
1730643010000|2024-11-03 14:10:10|16028.91|15948.91|16035.5|15955.5|16035.51|15955.51|16028.91|15948.91|10
1730643020000|2024-11-03 14:10:20|16035.76|15955.76|16042.46|15962.46|16042.71|15962.71|16035.76|15955.76|10
1730643030000|2024-11-03 14:10:30|16041.73|15961.73|16046.04|15966.04|16046.04|15966.04|16041.73|15961.73|10
1730643040000|2024-11-03 14:10:40|16046.34|15966.34|16046.41|15966.41|16046.65|15966.65|16046.34|15966.34|10
1730643050000|2024-11-03 14:10:50|16046.4|15966.4|16047.56|15967.56|16047.56|15967.56|16046.05|15966.05|10
1730643060000|2024-11-03 14:11:00|16047.71|15967.71|16048.73|15968.73|16048.73|15968.73|16047.03|15967.03|10
1730643070000|2024-11-03 14:11:10|16048.61|15968.61|16048.5|15968.5|16049.68|15969.68|16047.88|15967.88|9
1730643080000|2024-11-03 14:11:20|16047.76|15967.76|16043.57|15963.57|16047.76|15967.76|16043.57|15963.57|10
1730643090000|2024-11-03 14:11:30|16043.44|15963.44|16044.55|15964.55|16044.55|15964.55|16043.44|15963.44|10
1730643100000|2024-11-03 14:11:40|16044.65|15964.65|16045.57|15965.57|16045.57|15965.57|16043.17|15963.17|10
1730643110000|2024-11-03 14:11:50|16045.55|15965.55|16046.67|15966.67|16046.67|15966.67|16045.55|15965.55|9
1730643120000|2024-11-03 14:12:00|16048.07|15968.07|16049.32|15969.32|16049.38|15969.38|16048.07|15968.07|10
1730643130000|2024-11-03 14:12:10|16050.76|15970.76|16051.65|15971.65|16051.82|15971.82|16050.76|15970.76|10
1730643140000|2024-11-03 14:12:20|16052.72|15972.72|16048.91|15968.91|16052.72|15972.72|16048.91|15968.91|10
1730643150000|2024-11-03 14:12:30|16049.28|15969.28|16050.18|15970.18|16051.15|15971.15|16048.46|15968.46|10
1730643160000|2024-11-03 14:12:40|16049.35|15969.35|16048.92|15968.92|16049.97|15969.97|16048.92|15968.92|10
1730643170000|2024-11-03 14:12:50|16048.86|15968.86|16047.61|15967.61|16048.86|15968.86|16047.61|15967.61|9
1730643180000|2024-11-03 14:13:00|16047.55|15967.55|16041.95|15961.95|16047.56|15967.56|16041.95|15961.95|10
1730643190000|2024-11-03 14:13:10|16041.4|15961.4|16042.17|15962.17|16042.53|15962.53|16040.96|15960.96|10
1730643200000|2024-11-03 14:13:20|16041.79|15961.79|16040.71|15960.71|16041.79|15961.79|16040.51|15960.51|10
1730643210000|2024-11-03 14:13:30|16040.45|15960.45|16039.55|15959.55|16040.69|15960.69|16039.48|15959.48|10
1730643220000|2024-11-03 14:13:40|16039.34|15959.34|16038.9|15958.9|16039.34|15959.34|16038.62|15958.62|10
1730643230000|2024-11-03 14:13:50|16038.77|15958.77|16038.7|15958.7|16038.81|15958.81|16038.43|15958.43|10
1730643240000|2024-11-03 14:14:00|16038.11|15958.11|16039.11|15959.11|16039.18|15959.18|16038.04|15958.04|10
1730643250000|2024-11-03 14:14:10|16038.42|15958.42|16042.3|15962.3|16043.09|15963.09|16038.42|15958.42|10
1730643260000|2024-11-03 14:14:20|16042.21|15962.21|16042.3|15962.3|16042.66|15962.66|16042.21|15962.21|10
1730643270000|2024-11-03 14:14:30|16042.41|15962.41|16041|15961|16042.41|15962.41|16040.91|15960.91|9
1730643280000|2024-11-03 14:14:40|16041.09|15961.09|16042.12|15962.12|16042.12|15962.12|16040.8|15960.8|10
1730643290000|2024-11-03 14:14:50|16042.16|15962.16|16042.59|15962.59|16042.83|15962.83|16042.16|15962.16|10
1730643300000|2024-11-03 14:15:00|16042.07|15962.07|16039.86|15959.86|16042.1|15962.1|16039.8|15959.8|10
1730643310000|2024-11-03 14:15:10|16039.47|15959.47|16039.23|15959.23|16039.47|15959.47|16038.39|15958.39|9
1730643320000|2024-11-03 14:15:20|16039.1|15959.1|16035.35|15955.35|16039.1|15959.1|16035.15|15955.15|10
1730643330000|2024-11-03 14:15:30|16035.53|15955.53|16036.51|15956.51|16036.51|15956.51|16033.79|15953.79|10
1730643340000|2024-11-03 14:15:40|16036.69|15956.69|16038.3|15958.3|16038.3|15958.3|16036.32|15956.32|10
1730643350000|2024-11-03 14:15:50|16038.38|15958.38|16046.04|15966.04|16046.48|15966.48|16038.38|15958.38|10
1730643360000|2024-11-03 14:16:00|16045.95|15965.95|16046.71|15966.71|16047.01|15967.01|16045.64|15965.64|10
1730643370000|2024-11-03 14:16:10|16046.8|15966.8|16046.41|15966.41|16047.29|15967.29|16045.67|15965.67|10
1730643380000|2024-11-03 14:16:20|16046.86|15966.86|16047.39|15967.39|16048.84|15968.84|16046.86|15966.86|10
1730643390000|2024-11-03 14:16:30|16047.43|15967.43|16044.89|15964.89|16047.5|15967.5|16044.89|15964.89|10
1730643400000|2024-11-03 14:16:40|16044.96|15964.96|16042.51|15962.51|16045.16|15965.16|16042.38|15962.38|10
1730643410000|2024-11-03 14:16:50|16042.66|15962.66|16042.97|15962.97|16043.02|15963.02|16041.95|15961.95|10
1730643420000|2024-11-03 14:17:00|16042.99|15962.99|16042.61|15962.61|16043.36|15963.36|16042.02|15962.02|9
1730643430000|2024-11-03 14:17:10|16041.68|15961.68|16038.49|15958.49|16041.68|15961.68|16038.49|15958.49|10
1730643440000|2024-11-03 14:17:20|16038.85|15958.85|16039.23|15959.23|16039.92|15959.92|16038.76|15958.76|10
1730643450000|2024-11-03 14:17:30|16039.39|15959.39|16038.8|15958.8|16039.57|15959.57|16038.8|15958.8|10
1730643460000|2024-11-03 14:17:40|16038.21|15958.21|16038.19|15958.19|16038.21|15958.21|16037.3|15957.3|10
1730643470000|2024-11-03 14:17:50|16037.73|15957.73|16038.43|15958.43|16038.62|15958.62|16037.73|15957.73|9
1730643480000|2024-11-03 14:18:00|16037.9|15957.9|16036.39|15956.39|16037.9|15957.9|16036.39|15956.39|10
1730643490000|2024-11-03 14:18:10|16036.01|15956.01|16033.92|15953.92|16036.53|15956.53|16033.92|15953.92|10
1730643500000|2024-11-03 14:18:20|16033.97|15953.97|16035.54|15955.54|16035.76|15955.76|16033.97|15953.97|9
1730643510000|2024-11-03 14:18:30|16035.75|15955.75|16036.5|15956.5|16036.92|15956.92|16035.28|15955.28|10
1730643520000|2024-11-03 14:18:40|16036.41|15956.41|16035.9|15955.9|16036.9|15956.9|16035.9|15955.9|10
1730643530000|2024-11-03 14:18:50|16035.7|15955.7|16036.77|15956.77|16036.77|15956.77|16035.7|15955.7|10
1730643540000|2024-11-03 14:19:00|16036.52|15956.52|16037.02|15957.02|16037.17|15957.17|16035.99|15955.99|10
1730643550000|2024-11-03 14:19:10|16036.75|15956.75|16038.94|15958.94|16038.94|15958.94|16036.6|15956.6|10
1730643560000|2024-11-03 14:19:20|16038.83|15958.83|16038.56|15958.56|16039.07|15959.07|16038.33|15958.33|9
1730643570000|2024-11-03 14:19:30|16038.64|15958.64|16040.66|15960.66|16041.01|15961.01|16038.64|15958.64|10
1730643580000|2024-11-03 14:19:40|16040.65|15960.65|16039.36|15959.36|16041.7|15961.7|16039.36|15959.36|10
1730643590000|2024-11-03 14:19:50|16038.68|15958.68|16037.25|15957.25|16038.68|15958.68|16037.22|15957.22|10
1730643600000|2024-11-03 14:20:00|16037.05|15957.05|16034.51|15954.51|16037.05|15957.05|16034.51|15954.51|10
1730643610000|2024-11-03 14:20:10|16033.7|15953.7|16026.9|15946.9|16033.7|15953.7|16026.9|15946.9|10
1730643620000|2024-11-03 14:20:20|16026.73|15946.73|16025.17|15945.17|16026.86|15946.86|16025.17|15945.17|10
1730643630000|2024-11-03 14:20:30|16024.76|15944.76|16027.38|15947.38|16027.42|15947.42|16024.46|15944.46|10
1730643640000|2024-11-03 14:20:40|16027.12|15947.12|16025.56|15945.56|16027.48|15947.48|16025.55|15945.55|10
1730643650000|2024-11-03 14:20:50|16025.69|15945.69|16025.63|15945.63|16025.78|15945.78|16024.09|15944.09|10
1730643660000|2024-11-03 14:21:00|16025.3|15945.3|16025.75|15945.75|16025.75|15945.75|16024.89|15944.89|10
1730643670000|2024-11-03 14:21:10|16026.54|15946.54|16021.48|15941.48|16026.54|15946.54|16021.48|15941.48|10
1730643680000|2024-11-03 14:21:20|16020.24|15940.24|16005.82|15925.82|16020.24|15940.24|16005.82|15925.82|10
1730643690000|2024-11-03 14:21:30|16005.41|15925.41|16005.18|15925.18|16005.61|15925.61|16003.8|15923.8|10
1730643700000|2024-11-03 14:21:40|16005|15925|16005.08|15925.08|16005.54|15925.54|16001.77|15921.77|10
1730643710000|2024-11-03 14:21:50|16005.22|15925.22|16004.62|15924.62|16005.92|15925.92|16004.62|15924.62|9
1730643720000|2024-11-03 14:22:00|16004.77|15924.77|16000.72|15920.72|16004.77|15924.77|16000.72|15920.72|10
1730643730000|2024-11-03 14:22:10|16000.91|15920.91|16001.54|15921.54|16003.5|15923.5|16000.91|15920.91|10
1730643740000|2024-11-03 14:22:20|16001.16|15921.16|16002.08|15922.08|16002.08|15922.08|15999.14|15919.14|10
1730643750000|2024-11-03 14:22:30|16002.19|15922.19|16001.68|15921.68|16002.37|15922.37|16001.56|15921.56|9
1730643760000|2024-11-03 14:22:40|16001.79|15921.79|16001.05|15921.05|16002.08|15922.08|16000.96|15920.96|9
1730643770000|2024-11-03 14:22:50|16000.95|15920.95|16001.78|15921.78|16001.78|15921.78|16000.86|15920.86|9
1730643780000|2024-11-03 14:23:00|16002.08|15922.08|16005.71|15925.71|16006.35|15926.35|16002.08|15922.08|10
1730643790000|2024-11-03 14:23:10|16005.72|15925.72|16004.89|15924.89|16006|15926|16004.74|15924.74|10
1730643800000|2024-11-03 14:23:20|16004.62|15924.62|16001.76|15921.76|16004.72|15924.72|16001.76|15921.76|10
1730643810000|2024-11-03 14:23:30|16002.62|15922.62|15998.24|15918.24|16002.78|15922.78|15997.95|15917.95|10
1730643820000|2024-11-03 14:23:40|15998.88|15918.88|15996.98|15916.98|15998.88|15918.88|15996.93|15916.93|10
1730643830000|2024-11-03 14:23:50|15997.22|15917.22|15998.23|15918.23|15998.73|15918.73|15997.19|15917.19|10
1730643840000|2024-11-03 14:24:00|15997.97|15917.97|15998.84|15918.84|15998.84|15918.84|15997.48|15917.48|9
1730643850000|2024-11-03 14:24:10|15998.95|15918.95|15998.92|15918.92|16000.14|15920.14|15998.6|15918.6|10
1730643860000|2024-11-03 14:24:20|15998.53|15918.53|15998.07|15918.07|15998.66|15918.66|15998.07|15918.07|10
1730643870000|2024-11-03 14:24:30|15998.15|15918.15|15998.53|15918.53|15999.07|15919.07|15998.15|15918.15|10
1730643880000|2024-11-03 14:24:40|15998.47|15918.47|15998.7|15918.7|15998.7|15918.7|15997.2|15917.2|10
1730643890000|2024-11-03 14:24:50|15999.22|15919.22|16000.15|15920.15|16000.72|15920.72|15999.22|15919.22|10
1730643900000|2024-11-03 14:25:00|16000.01|15920.01|15998.11|15918.11|16001.24|15921.24|15998.11|15918.11|10
1730643910000|2024-11-03 14:25:10|15998.03|15918.03|15999.25|15919.25|15999.44|15919.44|15998.03|15918.03|9
1730643920000|2024-11-03 14:25:20|15999.39|15919.39|15998.52|15918.52|15999.54|15919.54|15998.52|15918.52|10
1730643930000|2024-11-03 14:25:30|15998.42|15918.42|15989.66|15909.66|15998.53|15918.53|15989.66|15909.66|10
1730643940000|2024-11-03 14:25:40|15989.2|15909.2|15983.39|15903.39|15989.2|15909.2|15983.39|15903.39|10
1730643950000|2024-11-03 14:25:50|15983.73|15903.73|15982.46|15902.46|15983.73|15903.73|15982.42|15902.42|10
1730643960000|2024-11-03 14:26:00|15982.68|15902.68|15985.2|15905.2|15985.5|15905.5|15982.68|15902.68|10
1730643970000|2024-11-03 14:26:10|15985.26|15905.26|15981.53|15901.53|15985.26|15905.26|15981.53|15901.53|10
1730643980000|2024-11-03 14:26:20|15980.61|15900.61|15979.51|15899.51|15980.61|15900.61|15979.04|15899.04|10
1730643990000|2024-11-03 14:26:30|15980|15900|15978.71|15898.71|15980|15900|15977.19|15897.19|10
1730644000000|2024-11-03 14:26:40|15977.79|15897.79|15978.29|15898.29|15978.57|15898.57|15977.6|15897.6|10
1730644010000|2024-11-03 14:26:50|15978.75|15898.75|15977.78|15897.78|15979.92|15899.92|15977.42|15897.42|10
1730644020000|2024-11-03 14:27:00|15977.11|15897.11|15972.2|15892.2|15977.11|15897.11|15972.2|15892.2|10
1730644030000|2024-11-03 14:27:10|15972.01|15892.01|15971.45|15891.45|15972.01|15892.01|15969.98|15889.98|10
1730644040000|2024-11-03 14:27:20|15971.18|15891.18|15971.04|15891.04|15971.18|15891.18|15970.52|15890.52|10
1730644050000|2024-11-03 14:27:30|15971.38|15891.38|15970.23|15890.23|15972.62|15892.62|15970.09|15890.09|10
1730644060000|2024-11-03 14:27:40|15970.76|15890.76|15972.37|15892.37|15972.5|15892.5|15968.05|15888.05|10
1730644070000|2024-11-03 14:27:50|15974.07|15894.07|15972.45|15892.45|15974.07|15894.07|15971.92|15891.92|10
1730644080000|2024-11-03 14:28:00|15973.79|15893.79|15976.3|15896.3|15976.75|15896.75|15973.79|15893.79|9
1730644090000|2024-11-03 14:28:10|15976.19|15896.19|15973.78|15893.78|15976.19|15896.19|15973.78|15893.78|10
1730644100000|2024-11-03 14:28:20|15973.19|15893.19|15973.52|15893.52|15973.62|15893.62|15971.75|15891.75|10
1730644110000|2024-11-03 14:28:30|15973.51|15893.51|15970.59|15890.59|15973.84|15893.84|15970.59|15890.59|10
1730644120000|2024-11-03 14:28:40|15970.14|15890.14|15969.15|15889.15|15970.5|15890.5|15968.7|15888.7|9
1730644130000|2024-11-03 14:28:50|15968.97|15888.97|15969.46|15889.46|15969.46|15889.46|15968.38|15888.38|10
1730644140000|2024-11-03 14:29:00|15969.52|15889.52|15967.18|15887.18|15969.55|15889.55|15967.18|15887.18|10
1730644150000|2024-11-03 14:29:10|15967.26|15887.26|15967.54|15887.54|15968.08|15888.08|15967.2|15887.2|10
1730644160000|2024-11-03 14:29:20|15967.56|15887.56|15970.31|15890.31|15970.31|15890.31|15967.56|15887.56|9
1730644170000|2024-11-03 14:29:30|15970.46|15890.46|15971.13|15891.13|15971.13|15891.13|15969.45|15889.45|10
1730644180000|2024-11-03 14:29:40|15971.03|15891.03|15969.29|15889.29|15971.07|15891.07|15969.29|15889.29|10
1730644190000|2024-11-03 14:29:50|15968.98|15888.98|15966.18|15886.18|15970.22|15890.22|15966.18|15886.18|10
1730644200000|2024-11-03 14:30:00|15966.12|15886.12|15966.04|15886.04|15966.12|15886.12|15964.71|15884.71|10
1730644210000|2024-11-03 14:30:10|15965.21|15885.21|15964.96|15884.96|15965.24|15885.24|15963.84|15883.84|10
1730644220000|2024-11-03 14:30:20|15964.21|15884.21|15961.44|15881.44|15964.21|15884.21|15959.6|15879.6|9
1730644230000|2024-11-03 14:30:30|15961.19|15881.19|15966.41|15886.41|15966.73|15886.73|15961.19|15881.19|10
1730644240000|2024-11-03 14:30:40|15966.54|15886.54|15969.41|15889.41|15969.41|15889.41|15966.54|15886.54|10
1730644250000|2024-11-03 14:30:50|15969.3|15889.3|15970.87|15890.87|15970.92|15890.92|15969.3|15889.3|10
1730644260000|2024-11-03 14:31:00|15970.91|15890.91|15972.14|15892.14|15972.14|15892.14|15970.41|15890.41|10
1730644270000|2024-11-03 14:31:10|15972.01|15892.01|15977.69|15897.69|15977.69|15897.69|15971.96|15891.96|10
1730644280000|2024-11-03 14:31:20|15978.21|15898.21|15981.98|15901.98|15982.06|15902.06|15978.21|15898.21|10
1730644290000|2024-11-03 14:31:30|15982.11|15902.11|15985.45|15905.45|15985.88|15905.88|15982.11|15902.11|10
1730644300000|2024-11-03 14:31:40|15985.43|15905.43|15978.42|15898.42|15985.43|15905.43|15978.42|15898.42|10
1730644310000|2024-11-03 14:31:50|15978.29|15898.29|15980.1|15900.1|15980.78|15900.78|15978.29|15898.29|10
1730644320000|2024-11-03 14:32:00|15978.54|15898.54|15978.38|15898.38|15980.36|15900.36|15978.3|15898.3|10
1730644330000|2024-11-03 14:32:10|15978.66|15898.66|15976.14|15896.14|15978.98|15898.98|15976.14|15896.14|10
1730644340000|2024-11-03 14:32:20|15976.12|15896.12|15977.96|15897.96|15978.19|15898.19|15974.94|15894.94|10
1730644350000|2024-11-03 14:32:30|15977.74|15897.74|15978.8|15898.8|15979|15899|15976.92|15896.92|10
1730644360000|2024-11-03 14:32:40|15982.59|15902.59|15986.49|15906.49|15986.49|15906.49|15982.59|15902.59|10
1730644370000|2024-11-03 14:32:50|15986.67|15906.67|15989.2|15909.2|15989.2|15909.2|15986.67|15906.67|10
1730644380000|2024-11-03 14:33:00|15989.16|15909.16|15990.74|15910.74|15990.89|15910.89|15989.15|15909.15|10
1730644390000|2024-11-03 14:33:10|15991.35|15911.35|15992.34|15912.34|15992.44|15912.44|15991.35|15911.35|10
1730644400000|2024-11-03 14:33:20|15992.52|15912.52|15997.25|15917.25|15997.25|15917.25|15992.52|15912.52|10
1730644410000|2024-11-03 14:33:30|15999.17|15919.17|16007.93|15927.93|16008.96|15928.96|15999.17|15919.17|10
1730644420000|2024-11-03 14:33:40|16007.73|15927.73|16009.96|15929.96|16009.96|15929.96|16007.73|15927.73|10
1730644430000|2024-11-03 14:33:50|16010.11|15930.11|16009.37|15929.37|16010.6|15930.6|16009.29|15929.29|9
1730644440000|2024-11-03 14:34:00|16009.18|15929.18|16012.56|15932.56|16012.66|15932.66|16008.99|15928.99|10
1730644450000|2024-11-03 14:34:10|16013.21|15933.21|16012.58|15932.58|16013.21|15933.21|16011.53|15931.53|10
1730644460000|2024-11-03 14:34:20|16012.86|15932.86|16024.04|15944.04|16024.04|15944.04|16012.86|15932.86|9
1730644470000|2024-11-03 14:34:30|16023.62|15943.62|16024.2|15944.2|16024.24|15944.24|16023.62|15943.62|10
1730644480000|2024-11-03 14:34:40|16024.29|15944.29|16028.07|15948.07|16028.07|15948.07|16024.29|15944.29|10
1730644490000|2024-11-03 14:34:50|16028.22|15948.22|16028.51|15948.51|16028.67|15948.67|16028.15|15948.15|10
1730644500000|2024-11-03 14:35:00|16030.23|15950.23|16026.98|15946.98|16030.23|15950.23|16026.98|15946.98|10
1730644510000|2024-11-03 14:35:10|16026|15946|16022.02|15942.02|16026|15946|16022.02|15942.02|10
1730644520000|2024-11-03 14:35:20|16021.88|15941.88|16020.83|15940.83|16021.88|15941.88|16020.8|15940.8|9
1730644530000|2024-11-03 14:35:30|16020.99|15940.99|16019.97|15939.97|16021.16|15941.16|16019.97|15939.97|9
1730644540000|2024-11-03 14:35:40|16019.99|15939.99|16016.99|15936.99|16020.05|15940.05|16016.99|15936.99|10
1730644550000|2024-11-03 14:35:50|16016.84|15936.84|16016.09|15936.09|16016.84|15936.84|16015.77|15935.77|10
1730644560000|2024-11-03 14:36:00|16016.1|15936.1|16016.47|15936.47|16016.49|15936.49|16016.04|15936.04|9
1730644570000|2024-11-03 14:36:10|16016.46|15936.46|16016.28|15936.28|16016.57|15936.57|16015.93|15935.93|10
1730644580000|2024-11-03 14:36:20|16016.38|15936.38|16015.37|15935.37|16016.38|15936.38|16015.37|15935.37|10
1730644590000|2024-11-03 14:36:30|16015.4|15935.4|16015.9|15935.9|16016.47|15936.47|16015.18|15935.18|10
1730644600000|2024-11-03 14:36:40|16015.92|15935.92|16016.51|15936.51|16016.51|15936.51|16015.26|15935.26|9
1730644610000|2024-11-03 14:36:50|16016.73|15936.73|16017.58|15937.58|16017.58|15937.58|16016.73|15936.73|10
1730644620000|2024-11-03 14:37:00|16017.61|15937.61|16017.83|15937.83|16018.12|15938.12|16017.26|15937.26|10
1730644630000|2024-11-03 14:37:10|16017.81|15937.81|16019.54|15939.54|16019.54|15939.54|16017.41|15937.41|10
1730644640000|2024-11-03 14:37:20|16019.64|15939.64|16018.68|15938.68|16019.67|15939.67|16018.3|15938.3|10
1730644650000|2024-11-03 14:37:30|16018.61|15938.61|16018.59|15938.59|16018.76|15938.76|16018.3|15938.3|9
1730644660000|2024-11-03 14:37:40|16018.25|15938.25|16019.95|15939.95|16019.99|15939.99|16018.21|15938.21|10
1730644670000|2024-11-03 14:37:50|16020.06|15940.06|16020.26|15940.26|16020.63|15940.63|16020.06|15940.06|10
1730644680000|2024-11-03 14:38:00|16020.22|15940.22|16017.69|15937.69|16020.58|15940.58|16017.69|15937.69|10
1730644690000|2024-11-03 14:38:10|16017.64|15937.64|16016.35|15936.35|16017.64|15937.64|16016.18|15936.18|10
1730644700000|2024-11-03 14:38:20|16016.69|15936.69|16016.67|15936.67|16017.16|15937.16|16016.67|15936.67|10
1730644710000|2024-11-03 14:38:30|16017.36|15937.36|16016.96|15936.96|16017.86|15937.86|16016.9|15936.9|10
1730644720000|2024-11-03 14:38:40|16016.77|15936.77|16006.22|15926.22|16016.78|15936.78|16006.22|15926.22|10
1730644730000|2024-11-03 14:38:50|16006.24|15926.24|16004.63|15924.63|16006.24|15926.24|16004.63|15924.63|9
1730644740000|2024-11-03 14:39:00|16004.65|15924.65|16004.46|15924.46|16004.69|15924.69|16003.11|15923.11|10
1730644750000|2024-11-03 14:39:10|16003.64|15923.64|16002.56|15922.56|16005.23|15925.23|16001.99|15921.99|10
1730644760000|2024-11-03 14:39:20|16002.59|15922.59|16000.09|15920.09|16002.59|15922.59|15999.91|15919.91|10
1730644770000|2024-11-03 14:39:30|15999.53|15919.53|15998.3|15918.3|15999.69|15919.69|15998.25|15918.25|10
1730644780000|2024-11-03 14:39:40|15998.47|15918.47|15998.22|15918.22|15998.47|15918.47|15997.78|15917.78|10
1730644790000|2024-11-03 14:39:50|15998.42|15918.42|15998.46|15918.46|15998.83|15918.83|15998.11|15918.11|10
1730644800000|2024-11-03 14:40:00|15998.51|15918.51|15996.04|15916.04|15998.68|15918.68|15996.04|15916.04|10
1730644810000|2024-11-03 14:40:10|15995.87|15915.87|15995.98|15915.98|15996.17|15916.17|15995.55|15915.55|10
1730644820000|2024-11-03 14:40:20|15995.57|15915.57|15990.31|15910.31|15995.57|15915.57|15990.31|15910.31|10
1730644830000|2024-11-03 14:40:30|15989.73|15909.73|15985.5|15905.5|15989.73|15909.73|15985.44|15905.44|10
1730644840000|2024-11-03 14:40:40|15985.67|15905.67|15980.99|15900.99|15985.67|15905.67|15980.99|15900.99|10
1730644850000|2024-11-03 14:40:50|15980.79|15900.79|15978.61|15898.61|15981.13|15901.13|15978.61|15898.61|10
1730644860000|2024-11-03 14:41:00|15976.89|15896.89|15975.06|15895.06|15976.89|15896.89|15971.44|15891.44|9
1730644870000|2024-11-03 14:41:10|15975.26|15895.26|15975.08|15895.08|15976.11|15896.11|15975.08|15895.08|10
1730644880000|2024-11-03 14:41:20|15974.86|15894.86|15972.07|15892.07|15974.86|15894.86|15971.93|15891.93|9
1730644890000|2024-11-03 14:41:30|15971.8|15891.8|15971.36|15891.36|15971.8|15891.8|15970.25|15890.25|10
1730644900000|2024-11-03 14:41:40|15970.88|15890.88|15965.92|15885.92|15970.88|15890.88|15965.92|15885.92|10
1730644910000|2024-11-03 14:41:50|15966.52|15886.52|15965.93|15885.93|15967.33|15887.33|15965.93|15885.93|10
1730644920000|2024-11-03 14:42:00|15965.2|15885.2|15963.73|15883.73|15965.57|15885.57|15963.73|15883.73|10
1730644930000|2024-11-03 14:42:10|15963.69|15883.69|15962.54|15882.54|15963.69|15883.69|15962.54|15882.54|9
1730644940000|2024-11-03 14:42:20|15963.18|15883.18|15962.29|15882.29|15963.32|15883.32|15962.29|15882.29|10
1730644950000|2024-11-03 14:42:30|15962.51|15882.51|15962.28|15882.28|15964.32|15884.32|15962.28|15882.28|10
1730644960000|2024-11-03 14:42:40|15961.68|15881.68|15961.69|15881.69|15962.63|15882.63|15961.49|15881.49|10
1730644970000|2024-11-03 14:42:50|15961.71|15881.71|15961.94|15881.94|15961.94|15881.94|15960.97|15880.97|10
1730644980000|2024-11-03 14:43:00|15962.22|15882.22|15960.24|15880.24|15962.48|15882.48|15960.24|15880.24|10
1730644990000|2024-11-03 14:43:10|15960.06|15880.06|15964.08|15884.08|15964.67|15884.67|15959.36|15879.36|10
1730645000000|2024-11-03 14:43:20|15963.09|15883.09|15962.71|15882.71|15963.09|15883.09|15961.96|15881.96|10
1730645010000|2024-11-03 14:43:30|15963.04|15883.04|15965.27|15885.27|15965.63|15885.63|15963.04|15883.04|10
1730645020000|2024-11-03 14:43:40|15965.08|15885.08|15964.14|15884.14|15965.46|15885.46|15964.14|15884.14|10
1730645030000|2024-11-03 14:43:50|15964.31|15884.31|15963.53|15883.53|15964.42|15884.42|15963.49|15883.49|10
1730645040000|2024-11-03 14:44:00|15963.48|15883.48|15962.09|15882.09|15963.69|15883.69|15961.96|15881.96|10
1730645050000|2024-11-03 14:44:10|15961.95|15881.95|15957.85|15877.85|15961.95|15881.95|15957.85|15877.85|10
1730645060000|2024-11-03 14:44:20|15957.79|15877.79|15954.96|15874.96|15957.79|15877.79|15954.94|15874.94|10
1730645070000|2024-11-03 14:44:30|15954.91|15874.91|15953.34|15873.34|15955.04|15875.04|15953.24|15873.24|10
1730645080000|2024-11-03 14:44:40|15953.19|15873.19|15953.68|15873.68|15954.2|15874.2|15953.05|15873.05|10
1730645090000|2024-11-03 14:44:50|15953.74|15873.74|15955.7|15875.7|15955.7|15875.7|15953.65|15873.65|10
1730645100000|2024-11-03 14:45:00|15955.78|15875.78|15954.44|15874.44|15956.06|15876.06|15954.44|15874.44|9
1730645110000|2024-11-03 14:45:10|15954.71|15874.71|15954.06|15874.06|15954.71|15874.71|15954.06|15874.06|10
1730645120000|2024-11-03 14:45:20|15953.92|15873.92|15949.5|15869.5|15954.02|15874.02|15949.01|15869.01|10
1730645130000|2024-11-03 14:45:30|15949.2|15869.2|15943.55|15863.55|15949.2|15869.2|15943.55|15863.55|10
1730645140000|2024-11-03 14:45:40|15944.26|15864.26|15942.6|15862.6|15944.26|15864.26|15942.6|15862.6|10
1730645150000|2024-11-03 14:45:50|15943.77|15863.77|15945.81|15865.81|15945.81|15865.81|15942.43|15862.43|10
1730645160000|2024-11-03 14:46:00|15945.87|15865.87|15947.24|15867.24|15947.24|15867.24|15945.87|15865.87|8
1730645170000|2024-11-03 14:46:10|15947.64|15867.64|15956.08|15876.08|15956.08|15876.08|15947.64|15867.64|10
1730645180000|2024-11-03 14:46:20|15957.96|15877.96|15966.12|15886.12|15966.12|15886.12|15957.96|15877.96|10
1730645190000|2024-11-03 14:46:30|15968.2|15888.2|15968.14|15888.14|15968.39|15888.39|15966.33|15886.33|10
1730645200000|2024-11-03 14:46:40|15969.28|15889.28|15977.4|15897.4|15977.4|15897.4|15968.73|15888.73|10
1730645210000|2024-11-03 14:46:50|15977.15|15897.15|15980.66|15900.66|15981.36|15901.36|15977.15|15897.15|10
1730645220000|2024-11-03 14:47:00|15980.82|15900.82|15980.49|15900.49|15982.17|15902.17|15980.07|15900.07|10
1730645230000|2024-11-03 14:47:10|15980.24|15900.24|15980.27|15900.27|15980.27|15900.27|15977.71|15897.71|10
1730645240000|2024-11-03 14:47:20|15981.92|15901.92|15988.07|15908.07|15988.07|15908.07|15981.92|15901.92|10
1730645250000|2024-11-03 14:47:30|15988.33|15908.33|15989.32|15909.32|15990.18|15910.18|15988.33|15908.33|9
1730645260000|2024-11-03 14:47:40|15989.11|15909.11|15988.39|15908.39|15989.47|15909.47|15987.97|15907.97|10
1730645270000|2024-11-03 14:47:50|15988.16|15908.16|15985.9|15905.9|15988.16|15908.16|15985.9|15905.9|9
1730645280000|2024-11-03 14:48:00|15985.44|15905.44|15981.23|15901.23|15985.44|15905.44|15981.23|15901.23|9
1730645290000|2024-11-03 14:48:10|15981.07|15901.07|15975.59|15895.59|15981.07|15901.07|15975.59|15895.59|10
1730645300000|2024-11-03 14:48:20|15975.02|15895.02|15973.03|15893.03|15975.02|15895.02|15973.03|15893.03|10
1730645310000|2024-11-03 14:48:30|15972.21|15892.21|15972.03|15892.03|15972.21|15892.21|15971.67|15891.67|10
1730645320000|2024-11-03 14:48:40|15971.76|15891.76|15968.55|15888.55|15971.76|15891.76|15968.55|15888.55|10
1730645330000|2024-11-03 14:48:50|15968.04|15888.04|15962.92|15882.92|15968.11|15888.11|15962.92|15882.92|10
1730645340000|2024-11-03 14:49:00|15962.83|15882.83|15960.23|15880.23|15962.83|15882.83|15960.23|15880.23|10
1730645350000|2024-11-03 14:49:10|15960.42|15880.42|15958.58|15878.58|15960.42|15880.42|15958.1|15878.1|10
1730645360000|2024-11-03 14:49:20|15958.63|15878.63|15956.78|15876.78|15958.63|15878.63|15956.41|15876.41|10
1730645370000|2024-11-03 14:49:30|15956.75|15876.75|15953.14|15873.14|15956.75|15876.75|15953.14|15873.14|10
1730645380000|2024-11-03 14:49:40|15952.89|15872.89|15947.53|15867.53|15952.89|15872.89|15947.53|15867.53|10
1730645390000|2024-11-03 14:49:50|15946.43|15866.43|15946.24|15866.24|15946.82|15866.82|15945.59|15865.59|9
1730645400000|2024-11-03 14:50:00|15946.4|15866.4|15945.55|15865.55|15946.45|15866.45|15944.48|15864.48|10
1730645410000|2024-11-03 14:50:10|15944.86|15864.86|15947.32|15867.32|15947.32|15867.32|15944.54|15864.54|10
1730645420000|2024-11-03 14:50:20|15948.62|15868.62|15945.53|15865.53|15948.62|15868.62|15945.53|15865.53|10
1730645430000|2024-11-03 14:50:30|15945.86|15865.86|15946.92|15866.92|15947.66|15867.66|15945.86|15865.86|10
1730645440000|2024-11-03 14:50:40|15947.47|15867.47|15950.38|15870.38|15950.38|15870.38|15947.47|15867.47|10
1730645450000|2024-11-03 14:50:50|15950.35|15870.35|15952.07|15872.07|15952.42|15872.42|15950.02|15870.02|10
1730645460000|2024-11-03 14:51:00|15950.65|15870.65|15951.19|15871.19|15952.39|15872.39|15950.57|15870.57|10
1730645470000|2024-11-03 14:51:10|15951.39|15871.39|15951.87|15871.87|15952.86|15872.86|15951.39|15871.39|10
1730645480000|2024-11-03 14:51:20|15950.39|15870.39|15938.9|15858.9|15950.39|15870.39|15938.9|15858.9|10
1730645490000|2024-11-03 14:51:30|15938.45|15858.45|15936.97|15856.97|15938.45|15858.45|15936.48|15856.48|10
1730645500000|2024-11-03 14:51:40|15936.51|15856.51|15933.55|15853.55|15936.51|15856.51|15932.98|15852.98|10
1730645510000|2024-11-03 14:51:50|15933.27|15853.27|15929.34|15849.34|15933.27|15853.27|15929.05|15849.05|10
1730645520000|2024-11-03 14:52:00|15929.37|15849.37|15931.67|15851.67|15931.67|15851.67|15928.33|15848.33|10
1730645530000|2024-11-03 14:52:10|15931.84|15851.84|15930.58|15850.58|15932.07|15852.07|15930.58|15850.58|10
1730645540000|2024-11-03 14:52:20|15930.28|15850.28|15915.13|15835.13|15930.28|15850.28|15913.96|15833.96|10
1730645550000|2024-11-03 14:52:30|15915.27|15835.27|15916.3|15836.3|15917.71|15837.71|15914.99|15834.99|10
1730645560000|2024-11-03 14:52:40|15916.11|15836.11|15913.94|15833.94|15916.69|15836.69|15913.55|15833.55|10
1730645570000|2024-11-03 14:52:50|15914.2|15834.2|15914.87|15834.87|15915.71|15835.71|15914.2|15834.2|10
1730645580000|2024-11-03 14:53:00|15915.22|15835.22|15924.53|15844.53|15925.12|15845.12|15915.01|15835.01|10
1730645590000|2024-11-03 14:53:10|15923.51|15843.51|15925.11|15845.11|15925.11|15845.11|15923.51|15843.51|10
1730645600000|2024-11-03 14:53:20|15925.23|15845.23|15925.92|15845.92|15926.6|15846.6|15925.23|15845.23|10
1730645610000|2024-11-03 14:53:30|15925.68|15845.68|15926.68|15846.68|15926.68|15846.68|15925.68|15845.68|10
1730645620000|2024-11-03 14:53:40|15926.1|15846.1|15925.26|15845.26|15926.1|15846.1|15924.72|15844.72|10
1730645630000|2024-11-03 14:53:50|15925.45|15845.45|15925.84|15845.84|15925.86|15845.86|15925.44|15845.44|10
1730645640000|2024-11-03 14:54:00|15926.17|15846.17|15929.55|15849.55|15929.55|15849.55|15926.17|15846.17|10
1730645650000|2024-11-03 14:54:10|15930.21|15850.21|15933.48|15853.48|15933.54|15853.54|15930.21|15850.21|10
1730645660000|2024-11-03 14:54:20|15932.97|15852.97|15931.65|15851.65|15933.65|15853.65|15931.65|15851.65|9
1730645670000|2024-11-03 14:54:30|15931.46|15851.46|15929.93|15849.93|15931.92|15851.92|15929.93|15849.93|10
1730645680000|2024-11-03 14:54:40|15929.41|15849.41|15929.68|15849.68|15929.68|15849.68|15928.05|15848.05|10
1730645690000|2024-11-03 14:54:50|15928.91|15848.91|15929.27|15849.27|15931|15851|15928.91|15848.91|10
1730645700000|2024-11-03 14:55:00|15929.75|15849.75|15930.28|15850.28|15930.68|15850.68|15929.71|15849.71|9
1730645710000|2024-11-03 14:55:10|15930.94|15850.94|15931.69|15851.69|15934.57|15854.57|15930.81|15850.81|10
1730645720000|2024-11-03 14:55:20|15933.81|15853.81|15934.89|15854.89|15936.52|15856.52|15933.81|15853.81|10
1730645730000|2024-11-03 14:55:30|15933.5|15853.5|15933.56|15853.56|15934.04|15854.04|15933.47|15853.47|8
1730645740000|2024-11-03 14:55:40|15932.9|15852.9|15932.21|15852.21|15933.98|15853.98|15932.21|15852.21|9
1730645750000|2024-11-03 14:55:50|15931.77|15851.77|15932.82|15852.82|15932.96|15852.96|15931.64|15851.64|10
1730645760000|2024-11-03 14:56:00|15933.06|15853.06|15934.99|15854.99|15935.59|15855.59|15933.06|15853.06|10
1730645770000|2024-11-03 14:56:10|15934.63|15854.63|15935.03|15855.03|15935.51|15855.51|15934.18|15854.18|10
1730645780000|2024-11-03 14:56:20|15935.6|15855.6|15937.57|15857.57|15938.24|15858.24|15935.49|15855.49|10
1730645790000|2024-11-03 14:56:30|15937.75|15857.75|15936.35|15856.35|15938.04|15858.04|15935.46|15855.46|10
1730645800000|2024-11-03 14:56:40|15936.32|15856.32|15939.36|15859.36|15939.36|15859.36|15935.75|15855.75|10
1730645810000|2024-11-03 14:56:50|15939.3|15859.3|15951.2|15871.2|15951.2|15871.2|15938.79|15858.79|10
1730645820000|2024-11-03 14:57:00|15951.41|15871.41|15950.17|15870.17|15952.27|15872.27|15949.82|15869.82|10
1730645830000|2024-11-03 14:57:10|15950.28|15870.28|15947.22|15867.22|15950.56|15870.56|15946.51|15866.51|10
1730645840000|2024-11-03 14:57:20|15947.35|15867.35|15948.58|15868.58|15949.12|15869.12|15947.35|15867.35|10
1730645850000|2024-11-03 14:57:30|15948.79|15868.79|15946.38|15866.38|15948.79|15868.79|15946.24|15866.24|10
1730645860000|2024-11-03 14:57:40|15945.65|15865.65|15945.13|15865.13|15946.65|15866.65|15945.13|15865.13|10
1730645870000|2024-11-03 14:57:50|15946.59|15866.59|15946.06|15866.06|15948|15868|15945.95|15865.95|10
1730645880000|2024-11-03 14:58:00|15946.08|15866.08|15939.58|15859.58|15946.14|15866.14|15939.58|15859.58|10
1730645890000|2024-11-03 14:58:10|15939.34|15859.34|15937.09|15857.09|15939.34|15859.34|15937.09|15857.09|10
1730645900000|2024-11-03 14:58:20|15937.23|15857.23|15938.03|15858.03|15938.72|15858.72|15937.23|15857.23|10
1730645910000|2024-11-03 14:58:30|15937.92|15857.92|15936.47|15856.47|15938.41|15858.41|15936.47|15856.47|9
1730645920000|2024-11-03 14:58:40|15935.79|15855.79|15932.95|15852.95|15935.91|15855.91|15932.95|15852.95|9
1730645930000|2024-11-03 14:58:50|15932.76|15852.76|15932.86|15852.86|15933.06|15853.06|15932.53|15852.53|10
1730645940000|2024-11-03 14:59:00|15932.81|15852.81|15935.89|15855.89|15936.3|15856.3|15932.81|15852.81|10
1730645950000|2024-11-03 14:59:10|15936.77|15856.77|15939.65|15859.65|15939.65|15859.65|15936.77|15856.77|10
1730645960000|2024-11-03 14:59:20|15939.78|15859.78|15941.66|15861.66|15941.76|15861.76|15939.78|15859.78|9
1730645970000|2024-11-03 14:59:30|15941.58|15861.58|15946.16|15866.16|15946.16|15866.16|15941.58|15861.58|9
1730645980000|2024-11-03 14:59:40|15946.44|15866.44|15946.62|15866.62|15946.62|15866.62|15945.49|15865.49|10
1730645990000|2024-11-03 14:59:50|15946.71|15866.71|15949.37|15869.37|15949.37|15869.37|15946.71|15866.71|10
1730646000000|2024-11-03 15:00:00|15949.96|15869.96|15949.01|15869.01|15950.47|15870.47|15949.01|15869.01|10
1730646010000|2024-11-03 15:00:10|15949.21|15869.21|15949.49|15869.49|15950.9|15870.9|15948.71|15868.71|10
1730646020000|2024-11-03 15:00:20|15949.52|15869.52|15954|15874|15954|15874|15949.52|15869.52|10
1730646030000|2024-11-03 15:00:30|15953.9|15873.9|15957.85|15877.85|15957.85|15877.85|15953.9|15873.9|10
1730646040000|2024-11-03 15:00:40|15958.25|15878.25|15958.45|15878.45|15958.63|15878.63|15958.07|15878.07|9
1730646050000|2024-11-03 15:00:50|15958.31|15878.31|15958.57|15878.57|15958.86|15878.86|15958.13|15878.13|10
1730646060000|2024-11-03 15:01:00|15958.59|15878.59|15963.37|15883.37|15963.37|15883.37|15958.59|15878.59|10
1730646070000|2024-11-03 15:01:10|15962.24|15882.24|15960.68|15880.68|15962.47|15882.47|15960.43|15880.43|10
1730646080000|2024-11-03 15:01:20|15960.49|15880.49|15957.62|15877.62|15960.72|15880.72|15957.62|15877.62|10
1730646090000|2024-11-03 15:01:30|15956.16|15876.16|15955.35|15875.35|15956.16|15876.16|15955.28|15875.28|10
1730646100000|2024-11-03 15:01:40|15955.64|15875.64|15958.4|15878.4|15958.4|15878.4|15955.25|15875.25|10
1730646110000|2024-11-03 15:01:50|15958.64|15878.64|15961.48|15881.48|15961.48|15881.48|15956.86|15876.86|10
1730646120000|2024-11-03 15:02:00|15961.65|15881.65|15961.78|15881.78|15962.81|15882.81|15961.65|15881.65|10
1730646130000|2024-11-03 15:02:10|15961.56|15881.56|15961.68|15881.68|15962.35|15882.35|15961.56|15881.56|10
1730646140000|2024-11-03 15:02:20|15961.76|15881.76|15958.76|15878.76|15961.79|15881.79|15958.76|15878.76|10
1730646150000|2024-11-03 15:02:30|15957.94|15877.94|15956.69|15876.69|15957.94|15877.94|15956.64|15876.64|10
1730646160000|2024-11-03 15:02:40|15956.79|15876.79|15955.47|15875.47|15956.87|15876.87|15955.47|15875.47|10
1730646170000|2024-11-03 15:02:50|15954.43|15874.43|15952.62|15872.62|15954.53|15874.53|15952.62|15872.62|9
1730646180000|2024-11-03 15:03:00|15951.77|15871.77|15944.58|15864.58|15951.78|15871.78|15944.58|15864.58|9
1730646190000|2024-11-03 15:03:10|15944.57|15864.57|15947.16|15867.16|15947.94|15867.94|15944.57|15864.57|10
1730646200000|2024-11-03 15:03:20|15947.28|15867.28|15946.73|15866.73|15947.28|15867.28|15945.53|15865.53|10
1730646210000|2024-11-03 15:03:30|15947.18|15867.18|15951.14|15871.14|15951.14|15871.14|15947.18|15867.18|10
1730646220000|2024-11-03 15:03:40|15951.35|15871.35|15951.87|15871.87|15952.38|15872.38|15951.35|15871.35|10
1730646230000|2024-11-03 15:03:50|15951.81|15871.81|15948.37|15868.37|15951.81|15871.81|15948.37|15868.37|10
1730646240000|2024-11-03 15:04:00|15948.11|15868.11|15943.06|15863.06|15948.11|15868.11|15943.06|15863.06|10
1730646250000|2024-11-03 15:04:10|15942.13|15862.13|15929.41|15849.41|15942.13|15862.13|15929.41|15849.41|10
1730646260000|2024-11-03 15:04:20|15928.5|15848.5|15921.78|15841.78|15928.5|15848.5|15921.78|15841.78|10
1730646270000|2024-11-03 15:04:30|15920.73|15840.73|15913.13|15833.13|15920.73|15840.73|15913.13|15833.13|10
1730646280000|2024-11-03 15:04:40|15913.18|15833.18|15909.19|15829.19|15913.18|15833.18|15909.19|15829.19|10
1730646290000|2024-11-03 15:04:50|15909.05|15829.05|15909.41|15829.41|15909.41|15829.41|15908.77|15828.77|10
1730646300000|2024-11-03 15:05:00|15909.5|15829.5|15910.98|15830.98|15912.3|15832.3|15908.96|15828.96|10
1730646310000|2024-11-03 15:05:10|15911.04|15831.04|15905.28|15825.28|15911.13|15831.13|15905.28|15825.28|10
1730646320000|2024-11-03 15:05:20|15904.22|15824.22|15904.81|15824.81|15905.32|15825.32|15903.74|15823.74|10
1730646330000|2024-11-03 15:05:30|15904.71|15824.71|15906.67|15826.67|15906.67|15826.67|15904.47|15824.47|10
1730646340000|2024-11-03 15:05:40|15907.87|15827.87|15906.15|15826.15|15908.84|15828.84|15906.15|15826.15|10
1730646350000|2024-11-03 15:05:50|15906|15826|15902.44|15822.44|15906|15826|15902.44|15822.44|10
1730646360000|2024-11-03 15:06:00|15903.1|15823.1|15914.37|15834.37|15914.37|15834.37|15903.1|15823.1|10
1730646370000|2024-11-03 15:06:10|15915.35|15835.35|15914.57|15834.57|15917.72|15837.72|15914.57|15834.57|10
1730646380000|2024-11-03 15:06:20|15914.39|15834.39|15910.49|15830.49|15915.31|15835.31|15909.15|15829.15|10
1730646390000|2024-11-03 15:06:30|15910.47|15830.47|15908.04|15828.04|15910.47|15830.47|15908.03|15828.03|10
1730646400000|2024-11-03 15:06:40|15907.75|15827.75|15905.84|15825.84|15908.67|15828.67|15905.84|15825.84|9
1730646410000|2024-11-03 15:06:50|15905.94|15825.94|15903.56|15823.56|15906.13|15826.13|15903.04|15823.04|10
1730646420000|2024-11-03 15:07:00|15903.72|15823.72|15908.63|15828.63|15908.63|15828.63|15902.73|15822.73|10
1730646430000|2024-11-03 15:07:10|15909.18|15829.18|15910.51|15830.51|15911.54|15831.54|15909.18|15829.18|10
1730646440000|2024-11-03 15:07:20|15910.69|15830.69|15910.57|15830.57|15911.72|15831.72|15910.4|15830.4|10
1730646450000|2024-11-03 15:07:30|15910.86|15830.86|15910.96|15830.96|15911.17|15831.17|15910.45|15830.45|10
1730646460000|2024-11-03 15:07:40|15910.66|15830.66|15910.75|15830.75|15910.75|15830.75|15908.67|15828.67|10
1730646470000|2024-11-03 15:07:50|15911.26|15831.26|15910.33|15830.33|15911.54|15831.54|15910.33|15830.33|10
1730646480000|2024-11-03 15:08:00|15911.49|15831.49|15912.67|15832.67|15912.91|15832.91|15909.76|15829.76|10
1730646490000|2024-11-03 15:08:10|15912.54|15832.54|15910.01|15830.01|15912.54|15832.54|15910.01|15830.01|9
1730646500000|2024-11-03 15:08:20|15909.91|15829.91|15906.71|15826.71|15909.91|15829.91|15906.71|15826.71|10
1730646510000|2024-11-03 15:08:30|15906.04|15826.04|15903.89|15823.89|15906.04|15826.04|15903.89|15823.89|10
1730646520000|2024-11-03 15:08:40|15903.67|15823.67|15900.45|15820.45|15903.76|15823.76|15900.45|15820.45|10
1730646530000|2024-11-03 15:08:50|15900.35|15820.35|15895.64|15815.64|15900.35|15820.35|15895.64|15815.64|10
1730646540000|2024-11-03 15:09:00|15895.61|15815.61|15896.12|15816.12|15897.01|15817.01|15895.61|15815.61|10
1730646550000|2024-11-03 15:09:10|15897.19|15817.19|15894.85|15814.85|15897.19|15817.19|15894.35|15814.35|10
1730646560000|2024-11-03 15:09:20|15891.36|15811.36|15887.91|15807.91|15891.97|15811.97|15887.91|15807.91|10
1730646570000|2024-11-03 15:09:30|15887.52|15807.52|15889.05|15809.05|15889.05|15809.05|15887.29|15807.29|10
1730646580000|2024-11-03 15:09:40|15889.36|15809.36|15883.46|15803.46|15889.6|15809.6|15883.46|15803.46|10
1730646590000|2024-11-03 15:09:50|15884.17|15804.17|15886.06|15806.06|15886.23|15806.23|15884.17|15804.17|10
1730646600000|2024-11-03 15:10:00|15885.64|15805.64|15891.26|15811.26|15891.26|15811.26|15885.46|15805.46|10
1730646610000|2024-11-03 15:10:10|15891.77|15811.77|15898.02|15818.02|15898.02|15818.02|15890.37|15810.37|10
1730646620000|2024-11-03 15:10:20|15904.74|15824.74|15909.03|15829.03|15909.43|15829.43|15904.74|15824.74|10
1730646630000|2024-11-03 15:10:30|15909.58|15829.58|15914.55|15834.55|15914.55|15834.55|15909.58|15829.58|10
1730646640000|2024-11-03 15:10:40|15915.34|15835.34|15917.5|15837.5|15918.29|15838.29|15915.24|15835.24|10
1730646650000|2024-11-03 15:10:50|15917.53|15837.53|15913.45|15833.45|15917.53|15837.53|15913.45|15833.45|10
1730646660000|2024-11-03 15:11:00|15913.47|15833.47|15916.88|15836.88|15916.88|15836.88|15913.47|15833.47|10
1730646670000|2024-11-03 15:11:10|15917.21|15837.21|15918.47|15838.47|15921.44|15841.44|15917.21|15837.21|10
1730646680000|2024-11-03 15:11:20|15917.02|15837.02|15910.78|15830.78|15917.02|15837.02|15910.78|15830.78|10
1730646690000|2024-11-03 15:11:30|15911.29|15831.29|15908.5|15828.5|15911.29|15831.29|15908.5|15828.5|10
1730646700000|2024-11-03 15:11:40|15908.33|15828.33|15908.47|15828.47|15908.47|15828.47|15907.81|15827.81|9
1730646710000|2024-11-03 15:11:50|15908.05|15828.05|15902.68|15822.68|15908.05|15828.05|15901.06|15821.06|10
1730646720000|2024-11-03 15:12:00|15902.63|15822.63|15904.3|15824.3|15904.3|15824.3|15901.6|15821.6|10
1730646730000|2024-11-03 15:12:10|15903.71|15823.71|15903.05|15823.05|15905.3|15825.3|15902.23|15822.23|10
1730646740000|2024-11-03 15:12:20|15901.92|15821.92|15904.46|15824.46|15905.3|15825.3|15901.92|15821.92|10
1730646750000|2024-11-03 15:12:30|15904.07|15824.07|15905.68|15825.68|15905.68|15825.68|15903.91|15823.91|9
1730646760000|2024-11-03 15:12:40|15906|15826|15906.5|15826.5|15907.72|15827.72|15906|15826|10
1730646770000|2024-11-03 15:12:50|15906.51|15826.51|15901.86|15821.86|15906.51|15826.51|15901.36|15821.36|10
1730646780000|2024-11-03 15:13:00|15901.77|15821.77|15905.61|15825.61|15905.61|15825.61|15901.04|15821.04|10
1730646790000|2024-11-03 15:13:10|15905.78|15825.78|15911.52|15831.52|15911.52|15831.52|15905.78|15825.78|10
1730646800000|2024-11-03 15:13:20|15916.25|15836.25|15919.01|15839.01|15920.01|15840.01|15916.25|15836.25|10
1730646810000|2024-11-03 15:13:30|15919.6|15839.6|15921.36|15841.36|15921.37|15841.37|15919.6|15839.6|10
1730646820000|2024-11-03 15:13:40|15921.53|15841.53|15922.35|15842.35|15923.04|15843.04|15921.53|15841.53|10
1730646830000|2024-11-03 15:13:50|15922.38|15842.38|15924.64|15844.64|15924.64|15844.64|15922.38|15842.38|10
1730646840000|2024-11-03 15:14:00|15924.36|15844.36|15924.07|15844.07|15925.6|15845.6|15924.07|15844.07|10
1730646850000|2024-11-03 15:14:10|15923.36|15843.36|15921.4|15841.4|15923.36|15843.36|15919.73|15839.73|10
1730646860000|2024-11-03 15:14:20|15920.34|15840.34|15918.13|15838.13|15920.34|15840.34|15918.13|15838.13|10
1730646870000|2024-11-03 15:14:30|15917.57|15837.57|15918.1|15838.1|15918.1|15838.1|15916.59|15836.59|10
1730646880000|2024-11-03 15:14:40|15918.25|15838.25|15919.89|15839.89|15919.89|15839.89|15918.11|15838.11|10
1730646890000|2024-11-03 15:14:50|15920.01|15840.01|15920.97|15840.97|15921.13|15841.13|15920.01|15840.01|10
1730646900000|2024-11-03 15:15:00|15921.45|15841.45|15920.84|15840.84|15921.45|15841.45|15920.42|15840.42|9
1730646910000|2024-11-03 15:15:10|15920.75|15840.75|15916.45|15836.45|15920.75|15840.75|15916.45|15836.45|10
1730646920000|2024-11-03 15:15:20|15915.24|15835.24|15918.46|15838.46|15919.13|15839.13|15914.32|15834.32|10
1730646930000|2024-11-03 15:15:30|15918.03|15838.03|15918.76|15838.76|15919.18|15839.18|15917.52|15837.52|10
1730646940000|2024-11-03 15:15:40|15920.26|15840.26|15925.94|15845.94|15925.94|15845.94|15920.26|15840.26|10
1730646950000|2024-11-03 15:15:50|15925.98|15845.98|15932.15|15852.15|15932.15|15852.15|15925.98|15845.98|10
1730646960000|2024-11-03 15:16:00|15932.07|15852.07|15932.13|15852.13|15932.41|15852.41|15932.06|15852.06|10
1730646970000|2024-11-03 15:16:10|15930.34|15850.34|15927.46|15847.46|15930.34|15850.34|15927.46|15847.46|10
1730646980000|2024-11-03 15:16:20|15927.12|15847.12|15926.14|15846.14|15927.38|15847.38|15926.07|15846.07|10
1730646990000|2024-11-03 15:16:30|15925.39|15845.39|15922.61|15842.61|15925.39|15845.39|15922.61|15842.61|8
1730647000000|2024-11-03 15:16:40|15921.4|15841.4|15913.91|15833.91|15921.4|15841.4|15913.91|15833.91|10
1730647010000|2024-11-03 15:16:50|15913.22|15833.22|15913.22|15833.22|15913.22|15833.22|15912.24|15832.24|10
1730647020000|2024-11-03 15:17:00|15913.64|15833.64|15915.29|15835.29|15915.45|15835.45|15913.3|15833.3|10
1730647030000|2024-11-03 15:17:10|15915.17|15835.17|15922.35|15842.35|15922.75|15842.75|15915.05|15835.05|10
1730647040000|2024-11-03 15:17:20|15922.34|15842.34|15925.21|15845.21|15925.21|15845.21|15922.13|15842.13|10
1730647050000|2024-11-03 15:17:30|15925.52|15845.52|15926.04|15846.04|15926.04|15846.04|15925.26|15845.26|10
1730647060000|2024-11-03 15:17:40|15926.03|15846.03|15925.85|15845.85|15926.05|15846.05|15925.28|15845.28|9
1730647070000|2024-11-03 15:17:50|15926.22|15846.22|15931.5|15851.5|15931.59|15851.59|15926.22|15846.22|10
1730647080000|2024-11-03 15:18:00|15932.32|15852.32|15931.25|15851.25|15933.85|15853.85|15930.67|15850.67|10
1730647090000|2024-11-03 15:18:10|15930.36|15850.36|15929.14|15849.14|15930.45|15850.45|15929.14|15849.14|9
1730647100000|2024-11-03 15:18:20|15928.37|15848.37|15929.39|15849.39|15930.41|15850.41|15927.64|15847.64|9
1730647110000|2024-11-03 15:18:30|15929.32|15849.32|15929.03|15849.03|15929.32|15849.32|15928.8|15848.8|10
1730647120000|2024-11-03 15:18:40|15928.59|15848.59|15923.78|15843.78|15928.59|15848.59|15923.78|15843.78|10
1730647130000|2024-11-03 15:18:50|15923.74|15843.74|15917.63|15837.63|15923.74|15843.74|15917.09|15837.09|10
1730647140000|2024-11-03 15:19:00|15918.2|15838.2|15918.68|15838.68|15918.7|15838.7|15917.84|15837.84|10
1730647150000|2024-11-03 15:19:10|15918.97|15838.97|15919.47|15839.47|15920.72|15840.72|15918.97|15838.97|10
1730647160000|2024-11-03 15:19:20|15920.18|15840.18|15924.68|15844.68|15925.14|15845.14|15919.89|15839.89|10
1730647170000|2024-11-03 15:19:30|15924.22|15844.22|15922.95|15842.95|15924.29|15844.29|15922.92|15842.92|10
1730647180000|2024-11-03 15:19:40|15922.78|15842.78|15920.47|15840.47|15922.89|15842.89|15920.46|15840.46|10
1730647190000|2024-11-03 15:19:50|15920.44|15840.44|15919.86|15839.86|15920.55|15840.55|15919.86|15839.86|8
1730647200000|2024-11-03 15:20:00|15919.33|15839.33|15916.96|15836.96|15920.06|15840.06|15916.96|15836.96|10
1730647210000|2024-11-03 15:20:10|15918.25|15838.25|15919.46|15839.46|15919.46|15839.46|15918.25|15838.25|10
1730647220000|2024-11-03 15:20:20|15919.93|15839.93|15917.44|15837.44|15919.93|15839.93|15917.23|15837.23|10
1730647230000|2024-11-03 15:20:30|15917.84|15837.84|15921.4|15841.4|15921.62|15841.62|15917.84|15837.84|10
1730647240000|2024-11-03 15:20:40|15922.57|15842.57|15923.36|15843.36|15923.36|15843.36|15921.69|15841.69|9
1730647250000|2024-11-03 15:20:50|15923.75|15843.75|15924.65|15844.65|15925.31|15845.31|15922.52|15842.52|10
1730647260000|2024-11-03 15:21:00|15924.29|15844.29|15922.97|15842.97|15924.71|15844.71|15922.91|15842.91|10
1730647270000|2024-11-03 15:21:10|15923.57|15843.57|15919.35|15839.35|15923.57|15843.57|15919.04|15839.04|10
1730647280000|2024-11-03 15:21:20|15919.51|15839.51|15918.21|15838.21|15919.51|15839.51|15918.21|15838.21|10
1730647290000|2024-11-03 15:21:30|15917.68|15837.68|15919.2|15839.2|15919.61|15839.61|15917.24|15837.24|10
1730647300000|2024-11-03 15:21:40|15919.41|15839.41|15918.6|15838.6|15921.05|15841.05|15918.6|15838.6|10
1730647310000|2024-11-03 15:21:50|15918.58|15838.58|15918.17|15838.17|15918.79|15838.79|15917.91|15837.91|10
1730647320000|2024-11-03 15:22:00|15917.93|15837.93|15913.38|15833.38|15917.93|15837.93|15913.38|15833.38|9
1730647330000|2024-11-03 15:22:10|15912.9|15832.9|15909.71|15829.71|15912.9|15832.9|15909.71|15829.71|10
1730647340000|2024-11-03 15:22:20|15908.79|15828.79|15907.53|15827.53|15908.79|15828.79|15907.53|15827.53|9
1730647350000|2024-11-03 15:22:30|15906.43|15826.43|15905.09|15825.09|15906.43|15826.43|15904.95|15824.95|10
1730647360000|2024-11-03 15:22:40|15905.06|15825.06|15903.1|15823.1|15905.06|15825.06|15903.07|15823.07|10
1730647370000|2024-11-03 15:22:50|15903.18|15823.18|15903.64|15823.64|15904.06|15824.06|15903.18|15823.18|10
1730647380000|2024-11-03 15:23:00|15903.7|15823.7|15904.5|15824.5|15904.8|15824.8|15902.84|15822.84|10
1730647390000|2024-11-03 15:23:10|15904.4|15824.4|15907.34|15827.34|15907.34|15827.34|15904.36|15824.36|10
1730647400000|2024-11-03 15:23:20|15906.62|15826.62|15906.31|15826.31|15906.84|15826.84|15906.21|15826.21|10
1730647410000|2024-11-03 15:23:30|15906.68|15826.68|15905.55|15825.55|15906.68|15826.68|15905.55|15825.55|10
1730647420000|2024-11-03 15:23:40|15905.58|15825.58|15906.53|15826.53|15906.53|15826.53|15905.58|15825.58|10
1730647430000|2024-11-03 15:23:50|15906.56|15826.56|15906.57|15826.57|15907.4|15827.4|15906.29|15826.29|10
1730647440000|2024-11-03 15:24:00|15906.5|15826.5|15903.82|15823.82|15906.5|15826.5|15903.7|15823.7|10
1730647450000|2024-11-03 15:24:10|15903.58|15823.58|15901.82|15821.82|15903.58|15823.58|15901.82|15821.82|10
1730647460000|2024-11-03 15:24:20|15901.35|15821.35|15900.33|15820.33|15901.35|15821.35|15899.22|15819.22|10
1730647470000|2024-11-03 15:24:30|15900.54|15820.54|15899.92|15819.92|15900.54|15820.54|15899.92|15819.92|9
1730647480000|2024-11-03 15:24:40|15899.97|15819.97|15899.94|15819.94|15900.32|15820.32|15899.94|15819.94|9
1730647490000|2024-11-03 15:24:50|15899.95|15819.95|15899.14|15819.14|15899.95|15819.95|15897.31|15817.31|10
1730647500000|2024-11-03 15:25:00|15898.71|15818.71|15898.99|15818.99|15900.76|15820.76|15898.68|15818.68|10
1730647510000|2024-11-03 15:25:10|15898.42|15818.42|15899.27|15819.27|15899.27|15819.27|15897.95|15817.95|10
1730647520000|2024-11-03 15:25:20|15899.19|15819.19|15897.89|15817.89|15899.48|15819.48|15897.15|15817.15|10
1730647530000|2024-11-03 15:25:30|15898.13|15818.13|15902.39|15822.39|15903.07|15823.07|15898.03|15818.03|10
1730647540000|2024-11-03 15:25:40|15902.53|15822.53|15902.31|15822.31|15904.42|15824.42|15902.31|15822.31|10
1730647550000|2024-11-03 15:25:50|15902.51|15822.51|15902.65|15822.65|15903.24|15823.24|15902.2|15822.2|10
1730647560000|2024-11-03 15:26:00|15902.8|15822.8|15903.57|15823.57|15904.15|15824.15|15902.8|15822.8|10
1730647570000|2024-11-03 15:26:10|15903.7|15823.7|15901.98|15821.98|15903.7|15823.7|15901.68|15821.68|10
1730647580000|2024-11-03 15:26:20|15902.17|15822.17|15901.07|15821.07|15902.17|15822.17|15900.65|15820.65|10
1730647590000|2024-11-03 15:26:30|15901.37|15821.37|15900.83|15820.83|15901.68|15821.68|15900.83|15820.83|10
1730647600000|2024-11-03 15:26:40|15900.37|15820.37|15900.29|15820.29|15900.69|15820.69|15899.39|15819.39|10
1730647610000|2024-11-03 15:26:50|15900.68|15820.68|15901.22|15821.22|15901.74|15821.74|15900.08|15820.08|10
1730647620000|2024-11-03 15:27:00|15901.5|15821.5|15901.81|15821.81|15901.96|15821.96|15900.86|15820.86|9
1730647630000|2024-11-03 15:27:10|15901.74|15821.74|15901.56|15821.56|15902.25|15822.25|15901.21|15821.21|10
1730647640000|2024-11-03 15:27:20|15901.35|15821.35|15902.38|15822.38|15902.41|15822.41|15900.96|15820.96|10
1730647650000|2024-11-03 15:27:30|15902.71|15822.71|15901.95|15821.95|15903.8|15823.8|15901.95|15821.95|10
1730647660000|2024-11-03 15:27:40|15902.13|15822.13|15904.55|15824.55|15904.55|15824.55|15901.97|15821.97|10
1730647670000|2024-11-03 15:27:50|15905.17|15825.17|15911.63|15831.63|15911.63|15831.63|15905.17|15825.17|10
1730647680000|2024-11-03 15:28:00|15911.57|15831.57|15911.49|15831.49|15912.08|15832.08|15911.49|15831.49|9
1730647690000|2024-11-03 15:28:10|15911.4|15831.4|15911.43|15831.43|15911.43|15831.43|15909.79|15829.79|10
1730647700000|2024-11-03 15:28:20|15911.35|15831.35|15913.93|15833.93|15913.93|15833.93|15911.35|15831.35|10
1730647710000|2024-11-03 15:28:30|15914.33|15834.33|15916.81|15836.81|15916.87|15836.87|15914.33|15834.33|10
1730647720000|2024-11-03 15:28:40|15916.78|15836.78|15915.76|15835.76|15916.78|15836.78|15915.57|15835.57|10
1730647730000|2024-11-03 15:28:50|15915.49|15835.49|15916.66|15836.66|15916.89|15836.89|15915.43|15835.43|10
1730647740000|2024-11-03 15:29:00|15916.91|15836.91|15917.98|15837.98|15917.98|15837.98|15916.91|15836.91|10
1730647750000|2024-11-03 15:29:10|15918.04|15838.04|15919.22|15839.22|15919.34|15839.34|15918.04|15838.04|10
1730647760000|2024-11-03 15:29:20|15919.08|15839.08|15916.83|15836.83|15919.08|15839.08|15916.83|15836.83|10
1730647770000|2024-11-03 15:29:30|15916.89|15836.89|15916.22|15836.22|15917.18|15837.18|15916.01|15836.01|10
1730647780000|2024-11-03 15:29:40|15915.83|15835.83|15914.91|15834.91|15915.83|15835.83|15914.89|15834.89|10
1730647790000|2024-11-03 15:29:50|15914.51|15834.51|15913.12|15833.12|15914.51|15834.51|15913.02|15833.02|10
1730647800000|2024-11-03 15:30:00|15912.92|15832.92|15909.33|15829.33|15912.92|15832.92|15909.33|15829.33|10
1730647810000|2024-11-03 15:30:10|15909.26|15829.26|15905.72|15825.72|15909.26|15829.26|15905.72|15825.72|10
1730647820000|2024-11-03 15:30:20|15905.45|15825.45|15901.82|15821.82|15905.45|15825.45|15901.82|15821.82|10
1730647830000|2024-11-03 15:30:30|15901.45|15821.45|15901.49|15821.49|15901.56|15821.56|15900.81|15820.81|10
1730647840000|2024-11-03 15:30:40|15901.31|15821.31|15900.48|15820.48|15901.31|15821.31|15900.19|15820.19|10
1730647850000|2024-11-03 15:30:50|15900.49|15820.49|15901.45|15821.45|15901.45|15821.45|15899.75|15819.75|10
1730647860000|2024-11-03 15:31:00|15901.42|15821.42|15904.98|15824.98|15904.98|15824.98|15901.42|15821.42|10
1730647870000|2024-11-03 15:31:10|15904.82|15824.82|15908.63|15828.63|15908.63|15828.63|15904.82|15824.82|10
1730647880000|2024-11-03 15:31:20|15910.67|15830.67|15914.69|15834.69|15914.69|15834.69|15910.28|15830.28|10
1730647890000|2024-11-03 15:31:30|15915.22|15835.22|15910.35|15830.35|15915.22|15835.22|15910.35|15830.35|10
1730647900000|2024-11-03 15:31:40|15910.24|15830.24|15909.99|15829.99|15910.38|15830.38|15909.55|15829.55|9
1730647910000|2024-11-03 15:31:50|15910.25|15830.25|15914.64|15834.64|15914.89|15834.89|15910.03|15830.03|10
1730647920000|2024-11-03 15:32:00|15913.24|15833.24|15911.22|15831.22|15913.24|15833.24|15910.67|15830.67|10
1730647930000|2024-11-03 15:32:10|15911.35|15831.35|15908.78|15828.78|15911.35|15831.35|15908.78|15828.78|10
1730647940000|2024-11-03 15:32:20|15908.86|15828.86|15908.34|15828.34|15909.11|15829.11|15908.34|15828.34|10
1730647950000|2024-11-03 15:32:30|15908.51|15828.51|15907.34|15827.34|15908.53|15828.53|15906.91|15826.91|10
1730647960000|2024-11-03 15:32:40|15907.16|15827.16|15906.2|15826.2|15907.49|15827.49|15906.2|15826.2|10
1730647970000|2024-11-03 15:32:50|15905.34|15825.34|15905.93|15825.93|15905.93|15825.93|15903.21|15823.21|10
1730647980000|2024-11-03 15:33:00|15905.98|15825.98|15905.54|15825.54|15907.82|15827.82|15905.54|15825.54|10
1730647990000|2024-11-03 15:33:10|15905.1|15825.1|15907.06|15827.06|15907.45|15827.45|15905.1|15825.1|10
1730648000000|2024-11-03 15:33:20|15906.89|15826.89|15907.67|15827.67|15907.93|15827.93|15906.64|15826.64|10
1730648010000|2024-11-03 15:33:30|15908.08|15828.08|15909.07|15829.07|15909.07|15829.07|15907.1|15827.1|10
1730648020000|2024-11-03 15:33:40|15906.03|15826.03|15906.08|15826.08|15906.35|15826.35|15904.35|15824.35|10
1730648030000|2024-11-03 15:33:50|15907.24|15827.24|15909.03|15829.03|15909.07|15829.07|15907.24|15827.24|10
1730648040000|2024-11-03 15:34:00|15908.94|15828.94|15908.97|15828.97|15910.1|15830.1|15908.59|15828.59|10
1730648050000|2024-11-03 15:34:10|15909.26|15829.26|15905.35|15825.35|15909.49|15829.49|15905.32|15825.32|10
1730648060000|2024-11-03 15:34:20|15905.42|15825.42|15904.47|15824.47|15905.42|15825.42|15904.39|15824.39|10
1730648070000|2024-11-03 15:34:30|15904.1|15824.1|15906.98|15826.98|15906.98|15826.98|15903.62|15823.62|9
1730648080000|2024-11-03 15:34:40|15907.64|15827.64|15908.97|15828.97|15909.18|15829.18|15907.64|15827.64|10
1730648090000|2024-11-03 15:34:50|15909.18|15829.18|15913.9|15833.9|15913.9|15833.9|15909.18|15829.18|10
1730648100000|2024-11-03 15:35:00|15913.74|15833.74|15914.17|15834.17|15914.58|15834.58|15913.74|15833.74|10
1730648110000|2024-11-03 15:35:10|15914.33|15834.33|15912.8|15832.8|15914.39|15834.39|15912.24|15832.24|10
1730648120000|2024-11-03 15:35:20|15912.77|15832.77|15913.62|15833.62|15913.62|15833.62|15912.46|15832.46|10
1730648130000|2024-11-03 15:35:30|15913.74|15833.74|15913.99|15833.99|15915.43|15835.43|15913.74|15833.74|9
1730648140000|2024-11-03 15:35:40|15913.06|15833.06|15911.95|15831.95|15913.06|15833.06|15911.94|15831.94|9
1730648150000|2024-11-03 15:35:50|15911.89|15831.89|15911.83|15831.83|15912.05|15832.05|15911.61|15831.61|10
1730648160000|2024-11-03 15:36:00|15912.08|15832.08|15912.21|15832.21|15912.21|15832.21|15911.44|15831.44|10
1730648170000|2024-11-03 15:36:10|15912.18|15832.18|15914.13|15834.13|15914.13|15834.13|15911.41|15831.41|10
1730648180000|2024-11-03 15:36:20|15914.32|15834.32|15916.49|15836.49|15916.49|15836.49|15914.32|15834.32|10
1730648190000|2024-11-03 15:36:30|15916.07|15836.07|15915.74|15835.74|15917.16|15837.16|15915.58|15835.58|10
1730648200000|2024-11-03 15:36:40|15915.77|15835.77|15915.74|15835.74|15915.93|15835.93|15915.16|15835.16|10
1730648210000|2024-11-03 15:36:50|15915.57|15835.57|15913.8|15833.8|15915.75|15835.75|15913.49|15833.49|9
1730648220000|2024-11-03 15:37:00|15913.93|15833.93|15913.64|15833.64|15914.07|15834.07|15913.58|15833.58|10
1730648230000|2024-11-03 15:37:10|15913.83|15833.83|15913.33|15833.33|15914.14|15834.14|15913.18|15833.18|10
1730648240000|2024-11-03 15:37:20|15913.37|15833.37|15911.02|15831.02|15913.39|15833.39|15910.96|15830.96|9
1730648250000|2024-11-03 15:37:30|15911.23|15831.23|15909.98|15829.98|15911.23|15831.23|15909.98|15829.98|10
1730648260000|2024-11-03 15:37:40|15910|15830|15908.93|15828.93|15910.26|15830.26|15908.93|15828.93|10
1730648270000|2024-11-03 15:37:50|15908.7|15828.7|15907.67|15827.67|15908.7|15828.7|15907.67|15827.67|9
1730648280000|2024-11-03 15:38:00|15907.49|15827.49|15899.86|15819.86|15907.49|15827.49|15899.86|15819.86|10
1730648290000|2024-11-03 15:38:10|15900.15|15820.15|15894.48|15814.48|15900.15|15820.15|15894.48|15814.48|10
1730648300000|2024-11-03 15:38:20|15892.4|15812.4|15888.84|15808.84|15892.79|15812.79|15888.13|15808.13|10
1730648310000|2024-11-03 15:38:30|15888.05|15808.05|15876.31|15796.31|15888.05|15808.05|15876.31|15796.31|10
1730648320000|2024-11-03 15:38:40|15876.08|15796.08|15874.13|15794.13|15876.08|15796.08|15873.1|15793.1|10
1730648330000|2024-11-03 15:38:50|15873.04|15793.04|15873.51|15793.51|15873.51|15793.51|15870.69|15790.69|10
1730648340000|2024-11-03 15:39:00|15873.13|15793.13|15875.18|15795.18|15876.61|15796.61|15873.13|15793.13|10
1730648350000|2024-11-03 15:39:10|15875.11|15795.11|15879.02|15799.02|15879.02|15799.02|15875.11|15795.11|10
1730648360000|2024-11-03 15:39:20|15878.96|15798.96|15888.55|15808.55|15888.55|15808.55|15878.96|15798.96|10
1730648370000|2024-11-03 15:39:30|15890.98|15810.98|15902.06|15822.06|15902.06|15822.06|15890.98|15810.98|10
1730648380000|2024-11-03 15:39:40|15902|15822|15903.85|15823.85|15903.93|15823.93|15902|15822|10
1730648390000|2024-11-03 15:39:50|15904.93|15824.93|15913.56|15833.56|15913.56|15833.56|15904.93|15824.93|10
1730648400000|2024-11-03 15:40:00|15913.87|15833.87|15913.18|15833.18|15914.66|15834.66|15912.76|15832.76|10
1730648410000|2024-11-03 15:40:10|15914.61|15834.61|15914.13|15834.13|15915.33|15835.33|15914.07|15834.07|10
1730648420000|2024-11-03 15:40:20|15913.68|15833.68|15914.49|15834.49|15914.76|15834.76|15913.43|15833.43|10
1730648430000|2024-11-03 15:40:30|15914.8|15834.8|15913.74|15833.74|15914.8|15834.8|15913.74|15833.74|10
1730648440000|2024-11-03 15:40:40|15913.37|15833.37|15913.21|15833.21|15913.44|15833.44|15912.63|15832.63|10
1730648450000|2024-11-03 15:40:50|15913.52|15833.52|15914.46|15834.46|15915.11|15835.11|15913.52|15833.52|10
1730648460000|2024-11-03 15:41:00|15914.51|15834.51|15919.05|15839.05|15919.05|15839.05|15914.5|15834.5|9
1730648470000|2024-11-03 15:41:10|15919.61|15839.61|15922.24|15842.24|15922.24|15842.24|15919.61|15839.61|10
1730648480000|2024-11-03 15:41:20|15922.31|15842.31|15921.52|15841.52|15922.31|15842.31|15921.08|15841.08|9
1730648490000|2024-11-03 15:41:30|15922.22|15842.22|15921.29|15841.29|15922.37|15842.37|15921.29|15841.29|10
1730648500000|2024-11-03 15:41:40|15921.3|15841.3|15928.1|15848.1|15928.1|15848.1|15921.3|15841.3|9
1730648510000|2024-11-03 15:41:50|15928.08|15848.08|15930.61|15850.61|15930.61|15850.61|15928.08|15848.08|10
1730648520000|2024-11-03 15:42:00|15930.55|15850.55|15931.82|15851.82|15931.82|15851.82|15930.51|15850.51|10
1730648530000|2024-11-03 15:42:10|15931.96|15851.96|15933.06|15853.06|15933.59|15853.59|15931.96|15851.96|10
1730648540000|2024-11-03 15:42:20|15933.14|15853.14|15928.01|15848.01|15933.18|15853.18|15928.01|15848.01|10
1730648550000|2024-11-03 15:42:30|15927.76|15847.76|15926.12|15846.12|15927.76|15847.76|15925.81|15845.81|10
1730648560000|2024-11-03 15:42:40|15926.17|15846.17|15925.75|15845.75|15926.17|15846.17|15925.63|15845.63|8
1730648570000|2024-11-03 15:42:50|15925.74|15845.74|15917.06|15837.06|15925.99|15845.99|15917.06|15837.06|10
1730648580000|2024-11-03 15:43:00|15916.93|15836.93|15913.54|15833.54|15916.93|15836.93|15913.48|15833.48|10
1730648590000|2024-11-03 15:43:10|15913.33|15833.33|15911.95|15831.95|15913.33|15833.33|15910.39|15830.39|10
1730648600000|2024-11-03 15:43:20|15911.44|15831.44|15911.39|15831.39|15912.03|15832.03|15911.29|15831.29|10
1730648610000|2024-11-03 15:43:30|15910.96|15830.96|15910.9|15830.9|15911.19|15831.19|15910.9|15830.9|10
1730648620000|2024-11-03 15:43:40|15911.06|15831.06|15911.13|15831.13|15911.97|15831.97|15910.7|15830.7|9
1730648630000|2024-11-03 15:43:50|15911.17|15831.17|15910.91|15830.91|15911.61|15831.61|15910.45|15830.45|10
1730648640000|2024-11-03 15:44:00|15910.28|15830.28|15910.53|15830.53|15910.58|15830.58|15909.55|15829.55|9
1730648650000|2024-11-03 15:44:10|15909.33|15829.33|15908.14|15828.14|15909.33|15829.33|15908.14|15828.14|10
1730648660000|2024-11-03 15:44:20|15908.55|15828.55|15907.51|15827.51|15909.03|15829.03|15906.7|15826.7|9
1730648670000|2024-11-03 15:44:30|15907.17|15827.17|15908.27|15828.27|15908.27|15828.27|15907.17|15827.17|10
1730648680000|2024-11-03 15:44:40|15908.3|15828.3|15908.2|15828.2|15909.04|15829.04|15908.2|15828.2|10
1730648690000|2024-11-03 15:44:50|15908.35|15828.35|15907.17|15827.17|15908.6|15828.6|15907.17|15827.17|9
1730648700000|2024-11-03 15:45:00|15907|15827|15906.52|15826.52|15907.41|15827.41|15906.52|15826.52|10
1730648710000|2024-11-03 15:45:10|15906.26|15826.26|15904.85|15824.85|15906.26|15826.26|15904.68|15824.68|10
1730648720000|2024-11-03 15:45:20|15904.84|15824.84|15904.9|15824.9|15905.13|15825.13|15903.81|15823.81|10
1730648730000|2024-11-03 15:45:30|15904.89|15824.89|15899.45|15819.45|15904.89|15824.89|15899.45|15819.45|9
1730648740000|2024-11-03 15:45:40|15898.95|15818.95|15893.98|15813.98|15898.95|15818.95|15893.98|15813.98|10
1730648750000|2024-11-03 15:45:50|15893.9|15813.9|15890.59|15810.59|15893.9|15813.9|15890.59|15810.59|10
1730648760000|2024-11-03 15:46:00|15890.34|15810.34|15881.85|15801.85|15890.34|15810.34|15881.85|15801.85|10
1730648770000|2024-11-03 15:46:10|15881.66|15801.66|15881.12|15801.12|15881.66|15801.66|15880|15800|9
1730648780000|2024-11-03 15:46:20|15880.99|15800.99|15881.52|15801.52|15882.03|15802.03|15880.84|15800.84|10
1730648790000|2024-11-03 15:46:30|15881.32|15801.32|15879.08|15799.08|15881.32|15801.32|15879.08|15799.08|10
1730648800000|2024-11-03 15:46:40|15879.21|15799.21|15878.4|15798.4|15879.25|15799.25|15878.4|15798.4|10
1730648810000|2024-11-03 15:46:50|15878.68|15798.68|15873.18|15793.18|15878.71|15798.71|15873.18|15793.18|10
1730648820000|2024-11-03 15:47:00|15873|15793|15877.74|15797.74|15877.84|15797.84|15872.33|15792.33|10
1730648830000|2024-11-03 15:47:10|15877.66|15797.66|15879.43|15799.43|15879.43|15799.43|15877.66|15797.66|10
1730648840000|2024-11-03 15:47:20|15880.76|15800.76|15890.04|15810.04|15890.04|15810.04|15880.76|15800.76|10
1730648850000|2024-11-03 15:47:30|15893.36|15813.36|15903.96|15823.96|15903.96|15823.96|15893.36|15813.36|10
1730648860000|2024-11-03 15:47:40|15904.19|15824.19|15907.76|15827.76|15907.76|15827.76|15904.01|15824.01|10
1730648870000|2024-11-03 15:47:50|15907.94|15827.94|15915.23|15835.23|15915.64|15835.64|15907.94|15827.94|10
1730648880000|2024-11-03 15:48:00|15916.5|15836.5|15915.39|15835.39|15918.27|15838.27|15914.73|15834.73|10
1730648890000|2024-11-03 15:48:10|15915.84|15835.84|15916.86|15836.86|15916.86|15836.86|15915.06|15835.06|10
1730648900000|2024-11-03 15:48:20|15917.31|15837.31|15919.54|15839.54|15919.54|15839.54|15916.26|15836.26|10
1730648910000|2024-11-03 15:48:30|15920.18|15840.18|15921.23|15841.23|15921.36|15841.36|15920.18|15840.18|10
1730648920000|2024-11-03 15:48:40|15920.93|15840.93|15914.35|15834.35|15920.93|15840.93|15914.29|15834.29|10
1730648930000|2024-11-03 15:48:50|15916.47|15836.47|15917.54|15837.54|15917.54|15837.54|15914.83|15834.83|10
1730648940000|2024-11-03 15:49:00|15917.01|15837.01|15913.55|15833.55|15917.01|15837.01|15913.55|15833.55|10
1730648950000|2024-11-03 15:49:10|15913.87|15833.87|15913.89|15833.89|15914.01|15834.01|15913.42|15833.42|10
1730648960000|2024-11-03 15:49:20|15914.57|15834.57|15915.1|15835.1|15915.13|15835.13|15914.57|15834.57|10
1730648970000|2024-11-03 15:49:30|15915.15|15835.15|15917.94|15837.94|15917.94|15837.94|15915.15|15835.15|10
1730648980000|2024-11-03 15:49:40|15918.61|15838.61|15920.8|15840.8|15921.28|15841.28|15918.61|15838.61|10
1730648990000|2024-11-03 15:49:50|15920.91|15840.91|15920.51|15840.51|15922.06|15842.06|15920.4|15840.4|10
1730649000000|2024-11-03 15:50:00|15920.48|15840.48|15920.03|15840.03|15922.16|15842.16|15920.03|15840.03|10
1730649010000|2024-11-03 15:50:10|15919.15|15839.15|15921.07|15841.07|15921.07|15841.07|15918.88|15838.88|10
1730649020000|2024-11-03 15:50:20|15921.89|15841.89|15925.51|15845.51|15925.51|15845.51|15921.89|15841.89|10
1730649030000|2024-11-03 15:50:30|15925.53|15845.53|15931.67|15851.67|15931.67|15851.67|15925.51|15845.51|10
1730649040000|2024-11-03 15:50:40|15931.7|15851.7|15936.66|15856.66|15936.66|15856.66|15931.7|15851.7|10
1730649050000|2024-11-03 15:50:50|15936.61|15856.61|15938.27|15858.27|15938.29|15858.29|15936.61|15856.61|10
1730649060000|2024-11-03 15:51:00|15938.18|15858.18|15941.08|15861.08|15941.08|15861.08|15938.18|15858.18|10
1730649070000|2024-11-03 15:51:10|15942.25|15862.25|15953.41|15873.41|15953.41|15873.41|15942.25|15862.25|10
1730649080000|2024-11-03 15:51:20|15957.13|15877.13|15958.04|15878.04|15960.59|15880.59|15957.13|15877.13|10
1730649090000|2024-11-03 15:51:30|15958.03|15878.03|15962.18|15882.18|15962.18|15882.18|15957.03|15877.03|10
1730649100000|2024-11-03 15:51:40|15962.54|15882.54|15964.45|15884.45|15964.45|15884.45|15962.54|15882.54|10
1730649110000|2024-11-03 15:51:50|15964.22|15884.22|15971.12|15891.12|15971.12|15891.12|15963.82|15883.82|10
1730649120000|2024-11-03 15:52:00|15971.05|15891.05|15987.72|15907.72|15987.72|15907.72|15971.05|15891.05|10
1730649130000|2024-11-03 15:52:10|15987.88|15907.88|15993.42|15913.42|15993.42|15913.42|15987.33|15907.33|10
1730649140000|2024-11-03 15:52:20|15991.58|15911.58|16015.21|15935.21|16015.21|15935.21|15991.58|15911.58|10
1730649150000|2024-11-03 15:52:30|16014.7|15934.7|16018.83|15938.83|16020.01|15940.01|16014.7|15934.7|10
1730649160000|2024-11-03 15:52:40|16017.64|15937.64|16013.02|15933.02|16017.64|15937.64|16013.02|15933.02|10
1730649170000|2024-11-03 15:52:50|16012.96|15932.96|16013.42|15933.42|16014.21|15934.21|16012.91|15932.91|10
1730649180000|2024-11-03 15:53:00|16014.9|15934.9|16016.56|15936.56|16022.03|15942.03|16014.9|15934.9|10
1730649190000|2024-11-03 15:53:10|16017.2|15937.2|16013.43|15933.43|16018.1|15938.1|16013.43|15933.43|10
1730649200000|2024-11-03 15:53:20|16013.62|15933.62|16010.79|15930.79|16014.16|15934.16|16010.71|15930.71|10
1730649210000|2024-11-03 15:53:30|16011.04|15931.04|16012.65|15932.65|16012.65|15932.65|16011.04|15931.04|10
1730649220000|2024-11-03 15:53:40|16014.47|15934.47|16019.06|15939.06|16019.6|15939.6|16014.47|15934.47|10
1730649230000|2024-11-03 15:53:50|16021.52|15941.52|16026.12|15946.12|16026.12|15946.12|16021.52|15941.52|10
1730649240000|2024-11-03 15:54:00|16026.2|15946.2|16030.04|15950.04|16030.04|15950.04|16026.2|15946.2|10
1730649250000|2024-11-03 15:54:10|16030.21|15950.21|16028.87|15948.87|16030.21|15950.21|16028.87|15948.87|10
1730649260000|2024-11-03 15:54:20|16029.08|15949.08|16033.8|15953.8|16033.8|15953.8|16029.08|15949.08|10
1730649270000|2024-11-03 15:54:30|16033.81|15953.81|16031.58|15951.58|16036.32|15956.32|16031.58|15951.58|10
1730649280000|2024-11-03 15:54:40|16030.86|15950.86|16031.98|15951.98|16031.98|15951.98|16030.43|15950.43|10
1730649290000|2024-11-03 15:54:50|16032.93|15952.93|16034.71|15954.71|16035.27|15955.27|16032.5|15952.5|10
1730649300000|2024-11-03 15:55:00|16036|15956|16034.06|15954.06|16036.81|15956.81|16034.06|15954.06|10
1730649310000|2024-11-03 15:55:10|16032.85|15952.85|16026.74|15946.74|16032.85|15952.85|16026.28|15946.28|10
1730649320000|2024-11-03 15:55:20|16026.55|15946.55|16018.66|15938.66|16026.69|15946.69|16018.66|15938.66|10
1730649330000|2024-11-03 15:55:30|16018.61|15938.61|16012.77|15932.77|16019.22|15939.22|16012.77|15932.77|10
1730649340000|2024-11-03 15:55:40|16011.2|15931.2|16007.03|15927.03|16011.2|15931.2|16007.03|15927.03|10
1730649350000|2024-11-03 15:55:50|16006.68|15926.68|16008.07|15928.07|16008.07|15928.07|16006.28|15926.28|10
1730649360000|2024-11-03 15:56:00|16008.33|15928.33|16010.11|15930.11|16010.66|15930.66|16008.33|15928.33|10
1730649370000|2024-11-03 15:56:10|16010.25|15930.25|16006.84|15926.84|16010.25|15930.25|16006.38|15926.38|9
1730649380000|2024-11-03 15:56:20|16006.81|15926.81|16007.95|15927.95|16008.83|15928.83|16006.51|15926.51|9
1730649390000|2024-11-03 15:56:30|16008.63|15928.63|16009.61|15929.61|16010.99|15930.99|16008.39|15928.39|10
1730649400000|2024-11-03 15:56:40|16009.33|15929.33|16008.59|15928.59|16009.33|15929.33|16008.07|15928.07|10
1730649410000|2024-11-03 15:56:50|16008.58|15928.58|16006.32|15926.32|16008.58|15928.58|16005.49|15925.49|10
1730649420000|2024-11-03 15:57:00|16006.24|15926.24|16008.63|15928.63|16008.63|15928.63|16006.24|15926.24|10
1730649430000|2024-11-03 15:57:10|16008.71|15928.71|16013.72|15933.72|16013.83|15933.83|16008.31|15928.31|10
1730649440000|2024-11-03 15:57:20|16013.82|15933.82|16014.78|15934.78|16014.78|15934.78|16013.32|15933.32|10
1730649450000|2024-11-03 15:57:30|16014.88|15934.88|16013.26|15933.26|16015.3|15935.3|16013.26|15933.26|10
1730649460000|2024-11-03 15:57:40|16013.53|15933.53|16015.45|15935.45|16015.65|15935.65|16013.53|15933.53|10
1730649470000|2024-11-03 15:57:50|16015.47|15935.47|16016.34|15936.34|16017.08|15937.08|16015.47|15935.47|10
1730649480000|2024-11-03 15:58:00|16016.23|15936.23|16012.63|15932.63|16016.23|15936.23|16012.63|15932.63|10
1730649490000|2024-11-03 15:58:10|16012.3|15932.3|16011.07|15931.07|16012.3|15932.3|16011.07|15931.07|10
1730649500000|2024-11-03 15:58:20|16011.23|15931.23|16009.38|15929.38|16011.98|15931.98|16009.38|15929.38|10
1730649510000|2024-11-03 15:58:30|16009.53|15929.53|16012.07|15932.07|16012.29|15932.29|16009.53|15929.53|10
1730649520000|2024-11-03 15:58:40|16011.69|15931.69|16017.08|15937.08|16017.08|15937.08|16011.69|15931.69|10
1730649530000|2024-11-03 15:58:50|16017.04|15937.04|16019.73|15939.73|16019.73|15939.73|16017.04|15937.04|10
1730649540000|2024-11-03 15:59:00|16019.81|15939.81|16023.64|15943.64|16023.64|15943.64|16019.81|15939.81|10
1730649550000|2024-11-03 15:59:10|16023.59|15943.59|16025.5|15945.5|16025.5|15945.5|16023.37|15943.37|10
1730649560000|2024-11-03 15:59:20|16025.84|15945.84|16025.54|15945.54|16025.86|15945.86|16025.11|15945.11|10
1730649570000|2024-11-03 15:59:30|16025.65|15945.65|16026.09|15946.09|16026.22|15946.22|16025.63|15945.63|10
1730649580000|2024-11-03 15:59:40|16025.88|15945.88|16025.49|15945.49|16026.21|15946.21|16025.4|15945.4|10
1730649590000|2024-11-03 15:59:50|16025.65|15945.65|16024.44|15944.44|16025.76|15945.76|16024.44|15944.44|10
1730649600000|2024-11-03 16:00:00|16023.25|15943.25|16017.07|15937.07|16023.25|15943.25|16017.07|15937.07|10
1730649610000|2024-11-03 16:00:10|16015.69|15935.69|16012.25|15932.25|16015.69|15935.69|16012.1|15932.1|10
1730649620000|2024-11-03 16:00:20|16012.45|15932.45|16013.17|15933.17|16013.17|15933.17|16012.45|15932.45|10
1730649630000|2024-11-03 16:00:30|16012.53|15932.53|16013.98|15933.98|16014.16|15934.16|16011.11|15931.11|10
1730649640000|2024-11-03 16:00:40|16014.26|15934.26|16015.78|15935.78|16016.27|15936.27|16014.26|15934.26|10
1730649650000|2024-11-03 16:00:50|16016.16|15936.16|16016.97|15936.97|16016.97|15936.97|16015.54|15935.54|10
1730649660000|2024-11-03 16:01:00|16016.93|15936.93|16024.41|15944.41|16024.41|15944.41|16016.93|15936.93|10
1730649670000|2024-11-03 16:01:10|16024.67|15944.67|16025.18|15945.18|16025.38|15945.38|16024.26|15944.26|10
1730649680000|2024-11-03 16:01:20|16025.03|15945.03|16024.63|15944.63|16025.46|15945.46|16024.63|15944.63|10
1730649690000|2024-11-03 16:01:30|16023.43|15943.43|16019.77|15939.77|16023.72|15943.72|16019.77|15939.77|10
1730649700000|2024-11-03 16:01:40|16019.67|15939.67|16020.54|15940.54|16020.54|15940.54|16018.52|15938.52|10
1730649710000|2024-11-03 16:01:50|16020.46|15940.46|16020.83|15940.83|16020.83|15940.83|16018.6|15938.6|10
1730649720000|2024-11-03 16:02:00|16021.3|15941.3|16024.79|15944.79|16024.79|15944.79|16021.01|15941.01|9
1730649730000|2024-11-03 16:02:10|16024.31|15944.31|16022.34|15942.34|16024.31|15944.31|16022.34|15942.34|10
1730649740000|2024-11-03 16:02:20|16022.4|15942.4|16020.99|15940.99|16022.48|15942.48|16020.96|15940.96|10
1730649750000|2024-11-03 16:02:30|16020.13|15940.13|16016.87|15936.87|16020.13|15940.13|16016.72|15936.72|10
1730649760000|2024-11-03 16:02:40|16017.04|15937.04|16018.58|15938.58|16019.04|15939.04|16016.63|15936.63|10
1730649770000|2024-11-03 16:02:50|16018.54|15938.54|16019.47|15939.47|16019.47|15939.47|16018.19|15938.19|10
1730649780000|2024-11-03 16:03:00|16019.34|15939.34|16016.37|15936.37|16020.32|15940.32|16016.14|15936.14|10
1730649790000|2024-11-03 16:03:10|16016.51|15936.51|16018.63|15938.63|16018.83|15938.83|16016.51|15936.51|10
1730649800000|2024-11-03 16:03:20|16018.45|15938.45|16020.4|15940.4|16020.4|15940.4|16018.45|15938.45|10
1730649810000|2024-11-03 16:03:30|16019.57|15939.57|16014.53|15934.53|16019.57|15939.57|16014.53|15934.53|10
1730649820000|2024-11-03 16:03:40|16014.56|15934.56|16014.54|15934.54|16014.61|15934.61|16013.58|15933.58|10
1730649830000|2024-11-03 16:03:50|16014.44|15934.44|16012.98|15932.98|16014.57|15934.57|16012.98|15932.98|10
1730649840000|2024-11-03 16:04:00|16013.35|15933.35|16011.73|15931.73|16013.35|15933.35|16010.99|15930.99|10
1730649850000|2024-11-03 16:04:10|16012.59|15932.59|16017.25|15937.25|16017.34|15937.34|16012.59|15932.59|10
1730649860000|2024-11-03 16:04:20|16016.9|15936.9|16017.81|15937.81|16017.88|15937.88|16016.16|15936.16|9
1730649870000|2024-11-03 16:04:30|16018.28|15938.28|16027|15947|16027|15947|16018.28|15938.28|9
1730649880000|2024-11-03 16:04:40|16027.55|15947.55|16029.03|15949.03|16029.03|15949.03|16026.75|15946.75|10
1730649890000|2024-11-03 16:04:50|16029.81|15949.81|16031.35|15951.35|16031.35|15951.35|16029.81|15949.81|10
1730649900000|2024-11-03 16:05:00|16031.74|15951.74|16034.48|15954.48|16034.78|15954.78|16031.63|15951.63|10
1730649910000|2024-11-03 16:05:10|16034.62|15954.62|16037.68|15957.68|16037.68|15957.68|16034.62|15954.62|10
1730649920000|2024-11-03 16:05:20|16037.84|15957.84|16040.15|15960.15|16040.15|15960.15|16037.6|15957.6|10
1730649930000|2024-11-03 16:05:30|16040.52|15960.52|16041.25|15961.25|16042.07|15962.07|16040.52|15960.52|9
1730649940000|2024-11-03 16:05:40|16041.4|15961.4|16041.61|15961.61|16041.61|15961.61|16040.61|15960.61|10
1730649950000|2024-11-03 16:05:50|16041.97|15961.97|16040.72|15960.72|16041.97|15961.97|16040.4|15960.4|9
1730649960000|2024-11-03 16:06:00|16040.11|15960.11|16044.27|15964.27|16044.27|15964.27|16039.12|15959.12|10
1730649970000|2024-11-03 16:06:10|16044.35|15964.35|16047.88|15967.88|16047.88|15967.88|16044.35|15964.35|9
1730649980000|2024-11-03 16:06:20|16047.73|15967.73|16050.59|15970.59|16050.59|15970.59|16047.22|15967.22|10
1730649990000|2024-11-03 16:06:30|16050.13|15970.13|16055.57|15975.57|16055.61|15975.61|16050.02|15970.02|10
1730650000000|2024-11-03 16:06:40|16055.62|15975.62|16059.42|15979.42|16059.56|15979.56|16055.62|15975.62|10
1730650010000|2024-11-03 16:06:50|16060.84|15980.84|16060.89|15980.89|16061.31|15981.31|16060.45|15980.45|9
1730650020000|2024-11-03 16:07:00|16061.31|15981.31|16063.65|15983.65|16063.65|15983.65|16061.31|15981.31|10
1730650030000|2024-11-03 16:07:10|16063.47|15983.47|16065.84|15985.84|16066.32|15986.32|16063.47|15983.47|10
1730650040000|2024-11-03 16:07:20|16065.33|15985.33|16064.33|15984.33|16065.82|15985.82|16063.65|15983.65|10
1730650050000|2024-11-03 16:07:30|16063.68|15983.68|16068.43|15988.43|16068.43|15988.43|16063.64|15983.64|10
1730650060000|2024-11-03 16:07:40|16069.05|15989.05|16075.11|15995.11|16075.11|15995.11|16069.05|15989.05|10
1730650070000|2024-11-03 16:07:50|16075.22|15995.22|16077.88|15997.88|16077.88|15997.88|16075.22|15995.22|10
1730650080000|2024-11-03 16:08:00|16077.6|15997.6|16085.13|16005.13|16085.13|16005.13|16077.6|15997.6|10
1730650090000|2024-11-03 16:08:10|16085.92|16005.92|16090.89|16010.89|16091.03|16011.03|16085.92|16005.92|10
1730650100000|2024-11-03 16:08:20|16091.82|16011.82|16092|16012|16093.57|16013.57|16091.65|16011.65|10
1730650110000|2024-11-03 16:08:30|16091.92|16011.92|16091.55|16011.55|16092.44|16012.44|16090.72|16010.72|10
1730650120000|2024-11-03 16:08:40|16091.97|16011.97|16092.43|16012.43|16092.6|16012.6|16091.97|16011.97|9
1730650130000|2024-11-03 16:08:50|16092.34|16012.34|16090.56|16010.56|16092.34|16012.34|16090.56|16010.56|10
1730650140000|2024-11-03 16:09:00|16090.74|16010.74|16087.61|16007.61|16090.74|16010.74|16087.31|16007.31|10
1730650150000|2024-11-03 16:09:10|16087.63|16007.63|16086.07|16006.07|16088.14|16008.14|16085.5|16005.5|10
1730650160000|2024-11-03 16:09:20|16085.37|16005.37|16086.61|16006.61|16086.61|16006.61|16084.66|16004.66|10
1730650170000|2024-11-03 16:09:30|16086.51|16006.51|16089.49|16009.49|16089.49|16009.49|16086.51|16006.51|10
1730650180000|2024-11-03 16:09:40|16090.78|16010.78|16094.52|16014.52|16094.52|16014.52|16090.66|16010.66|10
1730650190000|2024-11-03 16:09:50|16094.58|16014.58|16097.07|16017.07|16097.25|16017.25|16094.58|16014.58|10
1730650200000|2024-11-03 16:10:00|16096.81|16016.81|16093.85|16013.85|16096.81|16016.81|16093.1|16013.1|10
1730650210000|2024-11-03 16:10:10|16093.13|16013.13|16093.87|16013.87|16093.89|16013.89|16093.13|16013.13|10
1730650220000|2024-11-03 16:10:20|16093.98|16013.98|16092.65|16012.65|16094|16014|16091.86|16011.86|10
1730650230000|2024-11-03 16:10:30|16093.09|16013.09|16095.58|16015.58|16096.02|16016.02|16093.01|16013.01|10
1730650240000|2024-11-03 16:10:40|16095.61|16015.61|16097.27|16017.27|16098.53|16018.53|16095.61|16015.61|10
1730650250000|2024-11-03 16:10:50|16097.68|16017.68|16097.16|16017.16|16097.68|16017.68|16096.9|16016.9|10
1730650260000|2024-11-03 16:11:00|16096.98|16016.98|16108.25|16028.25|16108.25|16028.25|16096.98|16016.98|10
1730650270000|2024-11-03 16:11:10|16110.67|16030.67|16115.62|16035.62|16116.8|16036.8|16110.67|16030.67|10
1730650280000|2024-11-03 16:11:20|16115.38|16035.38|16117.83|16037.83|16117.83|16037.83|16115.03|16035.03|10
1730650290000|2024-11-03 16:11:30|16119.93|16039.93|16116.71|16036.71|16120.17|16040.17|16116.71|16036.71|10
1730650300000|2024-11-03 16:11:40|16118.77|16038.77|16121.74|16041.74|16121.74|16041.74|16118.77|16038.77|10
1730650310000|2024-11-03 16:11:50|16121.43|16041.43|16122.7|16042.7|16122.7|16042.7|16121.43|16041.43|10
1730650320000|2024-11-03 16:12:00|16122.45|16042.45|16120.95|16040.95|16122.45|16042.45|16119.91|16039.91|10
1730650330000|2024-11-03 16:12:10|16121.24|16041.24|16118.47|16038.47|16121.41|16041.41|16118.47|16038.47|10
1730650340000|2024-11-03 16:12:20|16117.94|16037.94|16120.75|16040.75|16120.75|16040.75|16117.94|16037.94|10
1730650350000|2024-11-03 16:12:30|16120.73|16040.73|16120.33|16040.33|16121.36|16041.36|16120.2|16040.2|10
1730650360000|2024-11-03 16:12:40|16120.56|16040.56|16123.26|16043.26|16123.26|16043.26|16120.24|16040.24|10
1730650370000|2024-11-03 16:12:50|16123|16043|16120.87|16040.87|16123|16043|16120.87|16040.87|10
1730650380000|2024-11-03 16:13:00|16121.79|16041.79|16120.25|16040.25|16121.79|16041.79|16119.97|16039.97|10
1730650390000|2024-11-03 16:13:10|16120.18|16040.18|16118.86|16038.86|16121.03|16041.03|16118.86|16038.86|10
1730650400000|2024-11-03 16:13:20|16118.67|16038.67|16116.72|16036.72|16118.67|16038.67|16116.72|16036.72|10
1730650410000|2024-11-03 16:13:30|16116.37|16036.37|16109.35|16029.35|16116.37|16036.37|16109.35|16029.35|10
1730650420000|2024-11-03 16:13:40|16108.79|16028.79|16102.75|16022.75|16108.79|16028.79|16102.75|16022.75|9
1730650430000|2024-11-03 16:13:50|16102.49|16022.49|16104.51|16024.51|16104.51|16024.51|16101.95|16021.95|10
1730650440000|2024-11-03 16:14:00|16104.64|16024.64|16100.68|16020.68|16104.64|16024.64|16100.68|16020.68|10
1730650450000|2024-11-03 16:14:10|16099.91|16019.91|16098.25|16018.25|16100.43|16020.43|16098.25|16018.25|10
1730650460000|2024-11-03 16:14:20|16098.1|16018.1|16094.91|16014.91|16098.54|16018.54|16094.91|16014.91|10
1730650470000|2024-11-03 16:14:30|16095.03|16015.03|16092.76|16012.76|16096.3|16016.3|16092.71|16012.71|10
1730650480000|2024-11-03 16:14:40|16092.64|16012.64|16098.1|16018.1|16098.1|16018.1|16092.64|16012.64|10
1730650490000|2024-11-03 16:14:50|16098.16|16018.16|16099.64|16019.64|16099.64|16019.64|16097.93|16017.93|10
1730650500000|2024-11-03 16:15:00|16100.85|16020.85|16101.8|16021.8|16102.14|16022.14|16100.85|16020.85|10
1730650510000|2024-11-03 16:15:10|16101.62|16021.62|16100.94|16020.94|16102.17|16022.17|16100.92|16020.92|10
1730650520000|2024-11-03 16:15:20|16100.13|16020.13|16099.1|16019.1|16100.13|16020.13|16099.08|16019.08|10
1730650530000|2024-11-03 16:15:30|16099.46|16019.46|16097.78|16017.78|16099.46|16019.46|16097.78|16017.78|10
1730650540000|2024-11-03 16:15:40|16097.84|16017.84|16098.94|16018.94|16099.2|16019.2|16097.74|16017.74|10
1730650550000|2024-11-03 16:15:50|16098.76|16018.76|16099.78|16019.78|16099.95|16019.95|16098.76|16018.76|10
1730650560000|2024-11-03 16:16:00|16099.01|16019.01|16096.8|16016.8|16099.01|16019.01|16096.42|16016.42|10
1730650570000|2024-11-03 16:16:10|16096.39|16016.39|16099.03|16019.03|16099.24|16019.24|16096.2|16016.2|10
1730650580000|2024-11-03 16:16:20|16098.47|16018.47|16093.88|16013.88|16098.47|16018.47|16093.88|16013.88|10
1730650590000|2024-11-03 16:16:30|16093.93|16013.93|16089.08|16009.08|16093.93|16013.93|16089.08|16009.08|10
1730650600000|2024-11-03 16:16:40|16088.69|16008.69|16082.46|16002.46|16088.69|16008.69|16082.46|16002.46|10
1730650610000|2024-11-03 16:16:50|16082.71|16002.71|16087.11|16007.11|16087.11|16007.11|16082.71|16002.71|10
1730650620000|2024-11-03 16:17:00|16087.82|16007.82|16090.41|16010.41|16090.41|16010.41|16086.5|16006.5|9
1730650630000|2024-11-03 16:17:10|16090.78|16010.78|16091|16011|16091|16011|16090.34|16010.34|9
1730650640000|2024-11-03 16:17:20|16091.05|16011.05|16093.97|16013.97|16093.97|16013.97|16091|16011|9
1730650650000|2024-11-03 16:17:30|16093.95|16013.95|16104.66|16024.66|16104.66|16024.66|16093.95|16013.95|10
1730650660000|2024-11-03 16:17:40|16105.8|16025.8|16109.5|16029.5|16109.59|16029.59|16105.8|16025.8|10
1730650670000|2024-11-03 16:17:50|16109.62|16029.62|16106.91|16026.91|16109.62|16029.62|16106.65|16026.65|10
1730650680000|2024-11-03 16:18:00|16107.46|16027.46|16105.58|16025.58|16107.46|16027.46|16105.53|16025.53|10
1730650690000|2024-11-03 16:18:10|16105.22|16025.22|16101.54|16021.54|16105.29|16025.29|16101.54|16021.54|10
1730650700000|2024-11-03 16:18:20|16101.28|16021.28|16098.22|16018.22|16101.28|16021.28|16098|16018|10
1730650710000|2024-11-03 16:18:30|16097.54|16017.54|16094.83|16014.83|16097.59|16017.59|16094.7|16014.7|9
1730650720000|2024-11-03 16:18:40|16094.63|16014.63|16093.37|16013.37|16095.14|16015.14|16093.37|16013.37|10
1730650730000|2024-11-03 16:18:50|16093.82|16013.82|16090.81|16010.81|16094.23|16014.23|16090.81|16010.81|10
1730650740000|2024-11-03 16:19:00|16091.14|16011.14|16091.89|16011.89|16092.28|16012.28|16091.14|16011.14|10
1730650750000|2024-11-03 16:19:10|16092.22|16012.22|16089.04|16009.04|16094.11|16014.11|16088.97|16008.97|9
1730650760000|2024-11-03 16:19:20|16089.05|16009.05|16090.22|16010.22|16090.22|16010.22|16088.59|16008.59|9
1730650770000|2024-11-03 16:19:30|16089.87|16009.87|16088.99|16008.99|16089.87|16009.87|16088.99|16008.99|10
1730650780000|2024-11-03 16:19:40|16089.2|16009.2|16093.79|16013.79|16093.8|16013.8|16089.01|16009.01|10
1730650790000|2024-11-03 16:19:50|16094.3|16014.3|16095.05|16015.05|16095.4|16015.4|16094.3|16014.3|10
1730650800000|2024-11-03 16:20:00|16095.01|16015.01|16095.42|16015.42|16095.78|16015.78|16094.93|16014.93|10
1730650810000|2024-11-03 16:20:10|16094.89|16014.89|16093.52|16013.52|16095.31|16015.31|16093.52|16013.52|10
1730650820000|2024-11-03 16:20:20|16092.93|16012.93|16091.75|16011.75|16093.4|16013.4|16091.32|16011.32|10
1730650830000|2024-11-03 16:20:30|16092.01|16012.01|16092.11|16012.11|16092.13|16012.13|16091.09|16011.09|10
1730650840000|2024-11-03 16:20:40|16091.65|16011.65|16092.91|16012.91|16092.91|16012.91|16091.34|16011.34|10
1730650850000|2024-11-03 16:20:50|16093.76|16013.76|16093.53|16013.53|16094.22|16014.22|16092.85|16012.85|10
1730650860000|2024-11-03 16:21:00|16093.43|16013.43|16094.34|16014.34|16094.34|16014.34|16093.43|16013.43|10
1730650870000|2024-11-03 16:21:10|16094.53|16014.53|16094.74|16014.74|16094.76|16014.76|16093.98|16013.98|10
1730650880000|2024-11-03 16:21:20|16095.24|16015.24|16096.07|16016.07|16096.49|16016.49|16095.24|16015.24|10
1730650890000|2024-11-03 16:21:30|16096.48|16016.48|16098.83|16018.83|16098.83|16018.83|16096.48|16016.48|9
1730650900000|2024-11-03 16:21:40|16098.3|16018.3|16100.23|16020.23|16100.23|16020.23|16098.3|16018.3|9
1730650910000|2024-11-03 16:21:50|16100.05|16020.05|16100.3|16020.3|16100.59|16020.59|16099.78|16019.78|10
1730650920000|2024-11-03 16:22:00|16100.12|16020.12|16101.35|16021.35|16101.41|16021.41|16100.03|16020.03|10
1730650930000|2024-11-03 16:22:10|16100.7|16020.7|16098.33|16018.33|16100.87|16020.87|16098.33|16018.33|10
1730650940000|2024-11-03 16:22:20|16097.9|16017.9|16096.69|16016.69|16098.16|16018.16|16096.69|16016.69|10
1730650950000|2024-11-03 16:22:30|16096.77|16016.77|16094.86|16014.86|16097.31|16017.31|16094.86|16014.86|10
1730650960000|2024-11-03 16:22:40|16094.91|16014.91|16096.4|16016.4|16096.4|16016.4|16094.91|16014.91|10
1730650970000|2024-11-03 16:22:50|16096.44|16016.44|16096.63|16016.63|16096.97|16016.97|16096.39|16016.39|10
1730650980000|2024-11-03 16:23:00|16096.38|16016.38|16096.13|16016.13|16096.38|16016.38|16094.87|16014.87|10
1730650990000|2024-11-03 16:23:10|16099.7|16019.7|16100.11|16020.11|16100.11|16020.11|16099.55|16019.55|9
1730651000000|2024-11-03 16:23:20|16099.62|16019.62|16105.09|16025.09|16105.09|16025.09|16099.62|16019.62|10
1730651010000|2024-11-03 16:23:30|16106.52|16026.52|16106.88|16026.88|16106.88|16026.88|16106.05|16026.05|9
1730651020000|2024-11-03 16:23:40|16106.99|16026.99|16108.48|16028.48|16108.48|16028.48|16106.99|16026.99|10
1730651030000|2024-11-03 16:23:50|16108.39|16028.39|16109.19|16029.19|16109.19|16029.19|16108.25|16028.25|9
1730651040000|2024-11-03 16:24:00|16109.26|16029.26|16114.22|16034.22|16114.22|16034.22|16109.26|16029.26|10
1730651050000|2024-11-03 16:24:10|16114.25|16034.25|16113.43|16033.43|16114.25|16034.25|16113.28|16033.28|8
1730651060000|2024-11-03 16:24:20|16114.05|16034.05|16117.59|16037.59|16117.59|16037.59|16114.05|16034.05|10
1730651070000|2024-11-03 16:24:30|16118.02|16038.02|16118.01|16038.01|16118.1|16038.1|16117.47|16037.47|10
1730651080000|2024-11-03 16:24:40|16117.81|16037.81|16117.78|16037.78|16117.81|16037.81|16116.97|16036.97|10
1730651090000|2024-11-03 16:24:50|16117.8|16037.8|16118.44|16038.44|16118.6|16038.6|16117.8|16037.8|10
1730651100000|2024-11-03 16:25:00|16118.45|16038.45|16116.56|16036.56|16118.45|16038.45|16116.46|16036.46|9
1730651110000|2024-11-03 16:25:10|16116.61|16036.61|16113.01|16033.01|16116.61|16036.61|16113.01|16033.01|10
1730651120000|2024-11-03 16:25:20|16112.76|16032.76|16114|16034|16114.02|16034.02|16112.76|16032.76|10
1730651130000|2024-11-03 16:25:30|16114.16|16034.16|16113.49|16033.49|16114.61|16034.61|16113.49|16033.49|10
1730651140000|2024-11-03 16:25:40|16113.63|16033.63|16113.17|16033.17|16113.73|16033.73|16113.17|16033.17|8
1730651150000|2024-11-03 16:25:50|16113.14|16033.14|16113.81|16033.81|16114.56|16034.56|16113.14|16033.14|10
1730651160000|2024-11-03 16:26:00|16113.98|16033.98|16112.62|16032.62|16113.98|16033.98|16112.39|16032.39|10
1730651170000|2024-11-03 16:26:10|16112.51|16032.51|16112.29|16032.29|16112.51|16032.51|16111.86|16031.86|10
1730651180000|2024-11-03 16:26:20|16112.23|16032.23|16111.16|16031.16|16112.36|16032.36|16111.16|16031.16|9
1730651190000|2024-11-03 16:26:30|16111.13|16031.13|16110.96|16030.96|16112.65|16032.65|16110.96|16030.96|10
1730651200000|2024-11-03 16:26:40|16110.9|16030.9|16111.33|16031.33|16111.48|16031.48|16110.24|16030.24|10
1730651210000|2024-11-03 16:26:50|16111.42|16031.42|16112.58|16032.58|16112.58|16032.58|16111.42|16031.42|10
1730651220000|2024-11-03 16:27:00|16112.6|16032.6|16112.99|16032.99|16113.36|16033.36|16112.6|16032.6|10
1730651230000|2024-11-03 16:27:10|16112.52|16032.52|16111.13|16031.13|16112.75|16032.75|16111.13|16031.13|10
1730651240000|2024-11-03 16:27:20|16111.04|16031.04|16107.8|16027.8|16111.16|16031.16|16107.8|16027.8|10
1730651250000|2024-11-03 16:27:30|16106.95|16026.95|16106.46|16026.46|16106.95|16026.95|16104.64|16024.64|10
1730651260000|2024-11-03 16:27:40|16106.49|16026.49|16105.93|16025.93|16106.91|16026.91|16105.93|16025.93|9
1730651270000|2024-11-03 16:27:50|16105.36|16025.36|16104.86|16024.86|16105.36|16025.36|16104.8|16024.8|10
1730651280000|2024-11-03 16:28:00|16104.9|16024.9|16103.45|16023.45|16104.9|16024.9|16103.45|16023.45|10
1730651290000|2024-11-03 16:28:10|16103.43|16023.43|16105.72|16025.72|16105.72|16025.72|16103.43|16023.43|10
1730651300000|2024-11-03 16:28:20|16105.6|16025.6|16106.88|16026.88|16106.88|16026.88|16105.6|16025.6|10
1730651310000|2024-11-03 16:28:30|16107.51|16027.51|16108.13|16028.13|16108.13|16028.13|16106.99|16026.99|10
1730651320000|2024-11-03 16:28:40|16108.19|16028.19|16107.86|16027.86|16108.2|16028.2|16107.86|16027.86|9
1730651330000|2024-11-03 16:28:50|16107.31|16027.31|16110.22|16030.22|16110.22|16030.22|16106.65|16026.65|10
1730651340000|2024-11-03 16:29:00|16110.32|16030.32|16110.43|16030.43|16110.43|16030.43|16109.79|16029.79|8
1730651350000|2024-11-03 16:29:10|16110.46|16030.46|16110.36|16030.36|16110.54|16030.54|16110.25|16030.25|10
1730651360000|2024-11-03 16:29:20|16110.23|16030.23|16108.24|16028.24|16110.23|16030.23|16108.24|16028.24|10
1730651370000|2024-11-03 16:29:30|16106.97|16026.97|16103.71|16023.71|16106.97|16026.97|16103.71|16023.71|10
1730651380000|2024-11-03 16:29:40|16103.03|16023.03|16102.15|16022.15|16103.03|16023.03|16102.15|16022.15|10
1730651390000|2024-11-03 16:29:50|16102.11|16022.11|16101.84|16021.84|16102.17|16022.17|16101.84|16021.84|9
1730651400000|2024-11-03 16:30:00|16101.78|16021.78|16099.28|16019.28|16101.78|16021.78|16099.28|16019.28|10
1730651410000|2024-11-03 16:30:10|16099|16019|16096.87|16016.87|16099|16019|16096.87|16016.87|9
1730651420000|2024-11-03 16:30:20|16096.71|16016.71|16089.68|16009.68|16096.71|16016.71|16089.68|16009.68|10
1730651430000|2024-11-03 16:30:30|16089.48|16009.48|16083.5|16003.5|16089.48|16009.48|16083.5|16003.5|10
1730651440000|2024-11-03 16:30:40|16083.62|16003.62|16082.8|16002.8|16083.88|16003.88|16082.61|16002.61|10
1730651450000|2024-11-03 16:30:50|16082.71|16002.71|16077.67|15997.67|16082.71|16002.71|16077.67|15997.67|10
1730651460000|2024-11-03 16:31:00|16076.15|15996.15|16072.11|15992.11|16076.15|15996.15|16072.11|15992.11|10
1730651470000|2024-11-03 16:31:10|16071.55|15991.55|16069.34|15989.34|16072.52|15992.52|16069.34|15989.34|10
1730651480000|2024-11-03 16:31:20|16069.35|15989.35|16069.84|15989.84|16069.84|15989.84|16065.64|15985.64|10
1730651490000|2024-11-03 16:31:30|16070.46|15990.46|16070.68|15990.68|16070.7|15990.7|16070.42|15990.42|10
1730651500000|2024-11-03 16:31:40|16071.35|15991.35|16072.13|15992.13|16072.13|15992.13|16071.35|15991.35|10
1730651510000|2024-11-03 16:31:50|16071.85|15991.85|16071.66|15991.66|16072.02|15992.02|16071.6|15991.6|10
1730651520000|2024-11-03 16:32:00|16071.16|15991.16|16069.87|15989.87|16071.16|15991.16|16069.78|15989.78|10
1730651530000|2024-11-03 16:32:10|16069.99|15989.99|16071.93|15991.93|16071.93|15991.93|16069.56|15989.56|9
1730651540000|2024-11-03 16:32:20|16071.48|15991.48|16066.05|15986.05|16071.48|15991.48|16066.05|15986.05|10
1730651550000|2024-11-03 16:32:30|16066.13|15986.13|16059.94|15979.94|16066.13|15986.13|16059.94|15979.94|9
1730651560000|2024-11-03 16:32:40|16058.94|15978.94|16054.93|15974.93|16058.94|15978.94|16054.93|15974.93|9
1730651570000|2024-11-03 16:32:50|16054.06|15974.06|16053.52|15973.52|16054.06|15974.06|16053.05|15973.05|10
1730651580000|2024-11-03 16:33:00|16053.4|15973.4|16055.47|15975.47|16055.56|15975.56|16053.25|15973.25|10
1730651590000|2024-11-03 16:33:10|16055.48|15975.48|16055.66|15975.66|16056.57|15976.57|16055.48|15975.48|10
1730651600000|2024-11-03 16:33:20|16055.55|15975.55|16051.7|15971.7|16055.55|15975.55|16051.7|15971.7|10
1730651610000|2024-11-03 16:33:30|16051.86|15971.86|16047.61|15967.61|16051.86|15971.86|16047.5|15967.5|10
1730651620000|2024-11-03 16:33:40|16047.79|15967.79|16046.81|15966.81|16047.79|15967.79|16046.5|15966.5|10
1730651630000|2024-11-03 16:33:50|16047.1|15967.1|16044.43|15964.43|16047.43|15967.43|16044.43|15964.43|10
1730651640000|2024-11-03 16:34:00|16044.22|15964.22|16042.13|15962.13|16044.22|15964.22|16042.13|15962.13|10
1730651650000|2024-11-03 16:34:10|16042.85|15962.85|16040.21|15960.21|16042.85|15962.85|16040.21|15960.21|10
1730651660000|2024-11-03 16:34:20|16036.56|15956.56|16042.3|15962.3|16042.3|15962.3|16036.56|15956.56|10
1730651670000|2024-11-03 16:34:30|16042.93|15962.93|16043.12|15963.12|16043.26|15963.26|16042.93|15962.93|10
1730651680000|2024-11-03 16:34:40|16042.64|15962.64|16043.17|15963.17|16043.76|15963.76|16042.64|15962.64|7
1730651690000|2024-11-03 16:34:50|16043.03|15963.03|16043.53|15963.53|16043.72|15963.72|16042.93|15962.93|10
1730651700000|2024-11-03 16:35:00|16043.69|15963.69|16044.04|15964.04|16044.13|15964.13|16042.74|15962.74|10
1730651710000|2024-11-03 16:35:10|16044.3|15964.3|16041.04|15961.04|16044.87|15964.87|16040.98|15960.98|10
1730651720000|2024-11-03 16:35:20|16040.98|15960.98|16038.99|15958.99|16040.98|15960.98|16038.99|15958.99|10
1730651730000|2024-11-03 16:35:30|16038.85|15958.85|16035.07|15955.07|16038.85|15958.85|16034.62|15954.62|10
1730651740000|2024-11-03 16:35:40|16034.37|15954.37|16032.29|15952.29|16034.37|15954.37|16032.29|15952.29|10
1730651750000|2024-11-03 16:35:50|16032.16|15952.16|16028.43|15948.43|16032.16|15952.16|16028.16|15948.16|10
1730651760000|2024-11-03 16:36:00|16028.2|15948.2|16027.9|15947.9|16028.62|15948.62|16027.72|15947.72|10
1730651770000|2024-11-03 16:36:10|16027.85|15947.85|16028.67|15948.67|16029.12|15949.12|16027.52|15947.52|10
1730651780000|2024-11-03 16:36:20|16027.82|15947.82|16025.34|15945.34|16028.36|15948.36|16025.34|15945.34|10
1730651790000|2024-11-03 16:36:30|16025.4|15945.4|16023.39|15943.39|16025.4|15945.4|16023.39|15943.39|9
1730651800000|2024-11-03 16:36:40|16023.18|15943.18|16022.2|15942.2|16023.29|15943.29|16021.76|15941.76|10
1730651810000|2024-11-03 16:36:50|16021.72|15941.72|16020.65|15940.65|16021.72|15941.72|16020.2|15940.2|8
1730651820000|2024-11-03 16:37:00|16020.88|15940.88|16022|15942|16022.34|15942.34|16020.88|15940.88|10
1730651830000|2024-11-03 16:37:10|16022.81|15942.81|16025.62|15945.62|16025.62|15945.62|16022.81|15942.81|10
1730651840000|2024-11-03 16:37:20|16025.81|15945.81|16025.4|15945.4|16026.17|15946.17|16024.91|15944.91|10
1730651850000|2024-11-03 16:37:30|16025.41|15945.41|16026.13|15946.13|16027.23|15947.23|16025.41|15945.41|10
1730651860000|2024-11-03 16:37:40|16026.29|15946.29|16024.77|15944.77|16026.29|15946.29|16024.77|15944.77|10
1730651870000|2024-11-03 16:37:50|16024.81|15944.81|16023.51|15943.51|16025.24|15945.24|16023.51|15943.51|10
1730651880000|2024-11-03 16:38:00|16023.23|15943.23|16021.63|15941.63|16024.09|15944.09|16021.63|15941.63|10
1730651890000|2024-11-03 16:38:10|16021.17|15941.17|16023.1|15943.1|16023.1|15943.1|16021.17|15941.17|10
1730651900000|2024-11-03 16:38:20|16023.18|15943.18|16023.44|15943.44|16024.53|15944.53|16022.05|15942.05|10
1730651910000|2024-11-03 16:38:30|16024.92|15944.92|16027.04|15947.04|16028.42|15948.42|16024.92|15944.92|9
1730651920000|2024-11-03 16:38:40|16027.24|15947.24|16029.1|15949.1|16029.1|15949.1|16027.24|15947.24|10
1730651930000|2024-11-03 16:38:50|16029.42|15949.42|16027.67|15947.67|16029.42|15949.42|16027.67|15947.67|10
1730651940000|2024-11-03 16:39:00|16028.11|15948.11|16026.91|15946.91|16028.11|15948.11|16026.66|15946.66|10
1730651950000|2024-11-03 16:39:10|16026.97|15946.97|16029.36|15949.36|16029.36|15949.36|16026.97|15946.97|10
1730651960000|2024-11-03 16:39:20|16030.04|15950.04|16032.96|15952.96|16033.25|15953.25|16030.04|15950.04|10
1730651970000|2024-11-03 16:39:30|16033.44|15953.44|16039.94|15959.94|16039.94|15959.94|16033.44|15953.44|10
1730651980000|2024-11-03 16:39:40|16039.74|15959.74|16038.24|15958.24|16039.74|15959.74|16037.97|15957.97|8
1730651990000|2024-11-03 16:39:50|16038.88|15958.88|16041.4|15961.4|16043.16|15963.16|16038.84|15958.84|10
1730652000000|2024-11-03 16:40:00|16041.49|15961.49|16041.11|15961.11|16041.6|15961.6|16041.11|15961.11|10
1730652010000|2024-11-03 16:40:10|16040.88|15960.88|16039.3|15959.3|16041|15961|16039.25|15959.25|10
1730652020000|2024-11-03 16:40:20|16039.26|15959.26|16042.25|15962.25|16042.25|15962.25|16039.26|15959.26|10
1730652030000|2024-11-03 16:40:30|16042.75|15962.75|16041.72|15961.72|16043.79|15963.79|16041.72|15961.72|9
1730652040000|2024-11-03 16:40:40|16041.67|15961.67|16042.49|15962.49|16042.49|15962.49|16041.67|15961.67|9
1730652050000|2024-11-03 16:40:50|16042.65|15962.65|16044.63|15964.63|16044.94|15964.94|16042.65|15962.65|9
1730652060000|2024-11-03 16:41:00|16045.13|15965.13|16046.98|15966.98|16046.98|15966.98|16044.9|15964.9|10
1730652070000|2024-11-03 16:41:10|16046.92|15966.92|16046.73|15966.73|16047.26|15967.26|16045.65|15965.65|10
1730652080000|2024-11-03 16:41:20|16046.71|15966.71|16047.34|15967.34|16048.19|15968.19|16046.42|15966.42|10
1730652090000|2024-11-03 16:41:30|16047.69|15967.69|16048.2|15968.2|16048.8|15968.8|16046.99|15966.99|10
1730652100000|2024-11-03 16:41:40|16048.29|15968.29|16047.37|15967.37|16048.29|15968.29|16047.26|15967.26|10
1730652110000|2024-11-03 16:41:50|16047.1|15967.1|16043.63|15963.63|16047.2|15967.2|16043.63|15963.63|10
1730652120000|2024-11-03 16:42:00|16043.44|15963.44|16040.78|15960.78|16043.44|15963.44|16040.78|15960.78|10
1730652130000|2024-11-03 16:42:10|16040.56|15960.56|16038.41|15958.41|16040.56|15960.56|16038.41|15958.41|10
1730652140000|2024-11-03 16:42:20|16038.29|15958.29|16038.48|15958.48|16038.52|15958.52|16037.67|15957.67|9
1730652150000|2024-11-03 16:42:30|16038.72|15958.72|16033.73|15953.73|16038.72|15958.72|16033.73|15953.73|10
1730652160000|2024-11-03 16:42:40|16033.1|15953.1|16027.48|15947.48|16033.1|15953.1|16027.48|15947.48|9
1730652170000|2024-11-03 16:42:50|16027.39|15947.39|16029.95|15949.95|16030.51|15950.51|16027.39|15947.39|10
1730652180000|2024-11-03 16:43:00|16030.06|15950.06|16027.79|15947.79|16030.41|15950.41|16026.9|15946.9|10
1730652190000|2024-11-03 16:43:10|16027.86|15947.86|16026.97|15946.97|16027.86|15947.86|16024.62|15944.62|10
1730652200000|2024-11-03 16:43:20|16026.87|15946.87|16026.38|15946.38|16027.46|15947.46|16026.38|15946.38|10
1730652210000|2024-11-03 16:43:30|16026.34|15946.34|16028.25|15948.25|16028.28|15948.28|16026.07|15946.07|10
1730652220000|2024-11-03 16:43:40|16028.09|15948.09|16028.86|15948.86|16029.01|15949.01|16027.91|15947.91|10
1730652230000|2024-11-03 16:43:50|16028.79|15948.79|16026.01|15946.01|16028.79|15948.79|16026.01|15946.01|10
1730652240000|2024-11-03 16:44:00|16026.07|15946.07|16025.6|15945.6|16026.07|15946.07|16025.55|15945.55|9
1730652250000|2024-11-03 16:44:10|16025.49|15945.49|16024.49|15944.49|16025.49|15945.49|16024.49|15944.49|10
1730652260000|2024-11-03 16:44:20|16024.47|15944.47|16025.77|15945.77|16025.77|15945.77|16024.17|15944.17|10
1730652270000|2024-11-03 16:44:30|16025.51|15945.51|16031.97|15951.97|16031.97|15951.97|16025.51|15945.51|10
1730652280000|2024-11-03 16:44:40|16033.28|15953.28|16036.4|15956.4|16036.4|15956.4|16033.28|15953.28|10
1730652290000|2024-11-03 16:44:50|16036.35|15956.35|16035.87|15955.87|16036.35|15956.35|16035.84|15955.84|10
1730652300000|2024-11-03 16:45:00|16035.89|15955.89|16037.14|15957.14|16037.24|15957.24|16035.57|15955.57|10
1730652310000|2024-11-03 16:45:10|16037.53|15957.53|16042.26|15962.26|16042.26|15962.26|16037.53|15957.53|10
1730652320000|2024-11-03 16:45:20|16042.87|15962.87|16048.13|15968.13|16048.13|15968.13|16042.87|15962.87|10
1730652330000|2024-11-03 16:45:30|16048.32|15968.32|16048.98|15968.98|16049.22|15969.22|16048.32|15968.32|10
1730652340000|2024-11-03 16:45:40|16048.97|15968.97|16045.54|15965.54|16048.97|15968.97|16045.17|15965.17|9
1730652350000|2024-11-03 16:45:50|16045.11|15965.11|16045.99|15965.99|16046.44|15966.44|16045.11|15965.11|10
1730652360000|2024-11-03 16:46:00|16045.92|15965.92|16045.05|15965.05|16045.98|15965.98|16045.05|15965.05|10
1730652370000|2024-11-03 16:46:10|16044.99|15964.99|16041.38|15961.38|16044.99|15964.99|16041.38|15961.38|10
1730652380000|2024-11-03 16:46:20|16041.39|15961.39|16041.33|15961.33|16041.53|15961.53|16040.74|15960.74|10
1730652390000|2024-11-03 16:46:30|16041.67|15961.67|16041.59|15961.59|16041.86|15961.86|16041.43|15961.43|8
1730652400000|2024-11-03 16:46:40|16041.76|15961.76|16039.61|15959.61|16041.79|15961.79|16039.61|15959.61|8
1730652410000|2024-11-03 16:46:50|16039.56|15959.56|16039.84|15959.84|16040.34|15960.34|16039.56|15959.56|10
1730652420000|2024-11-03 16:47:00|16039.65|15959.65|16038.54|15958.54|16039.71|15959.71|16038.53|15958.53|10
1730652430000|2024-11-03 16:47:10|16038.52|15958.52|16038.86|15958.86|16038.99|15958.99|16038.52|15958.52|10
1730652440000|2024-11-03 16:47:20|16038.63|15958.63|16035.64|15955.64|16038.63|15958.63|16035.55|15955.55|9
1730652450000|2024-11-03 16:47:30|16035.68|15955.68|16035.41|15955.41|16035.68|15955.68|16035.38|15955.38|10
1730652460000|2024-11-03 16:47:40|16035.29|15955.29|16031.24|15951.24|16035.29|15955.29|16031.16|15951.16|10
1730652470000|2024-11-03 16:47:50|16031.14|15951.14|16029.72|15949.72|16031.23|15951.23|16029.72|15949.72|10
1730652480000|2024-11-03 16:48:00|16029.7|15949.7|16031|15951|16031|15951|16029.47|15949.47|9
1730652490000|2024-11-03 16:48:10|16031.28|15951.28|16033.2|15953.2|16033.4|15953.4|16031.28|15951.28|10
1730652500000|2024-11-03 16:48:20|16034.18|15954.18|16034.83|15954.83|16035.13|15955.13|16033.9|15953.9|10
1730652510000|2024-11-03 16:48:30|16035.25|15955.25|16035.32|15955.32|16035.69|15955.69|16035.25|15955.25|8
1730652520000|2024-11-03 16:48:40|16035.13|15955.13|16037.13|15957.13|16037.13|15957.13|16035.13|15955.13|10
1730652530000|2024-11-03 16:48:50|16037.22|15957.22|16037.28|15957.28|16038.02|15958.02|16037.16|15957.16|10
1730652540000|2024-11-03 16:49:00|16037.31|15957.31|16037.61|15957.61|16037.61|15957.61|16037.02|15957.02|9
1730652550000|2024-11-03 16:49:10|16037.88|15957.88|16034.49|15954.49|16037.88|15957.88|16034.49|15954.49|10
1730652560000|2024-11-03 16:49:20|16034.37|15954.37|16035.53|15955.53|16035.53|15955.53|16034.37|15954.37|10
1730652570000|2024-11-03 16:49:30|16035.37|15955.37|16036.6|15956.6|16036.6|15956.6|16035.37|15955.37|10
1730652580000|2024-11-03 16:49:40|16037.29|15957.29|16038.01|15958.01|16038.24|15958.24|16037.29|15957.29|10
1730652590000|2024-11-03 16:49:50|16037.8|15957.8|16036.8|15956.8|16037.8|15957.8|16036.76|15956.76|7
1730652600000|2024-11-03 16:50:00|16036.87|15956.87|16038.37|15958.37|16038.73|15958.73|16036.87|15956.87|10
1730652610000|2024-11-03 16:50:10|16038.41|15958.41|16039.52|15959.52|16039.53|15959.53|16038.41|15958.41|10
1730652620000|2024-11-03 16:50:20|16039.61|15959.61|16038.45|15958.45|16039.64|15959.64|16038.45|15958.45|10
1730652630000|2024-11-03 16:50:30|16038.69|15958.69|16037.32|15957.32|16038.69|15958.69|16036.97|15956.97|10
1730652640000|2024-11-03 16:50:40|16037.36|15957.36|16037.57|15957.57|16037.89|15957.89|16037.36|15957.36|9
1730652650000|2024-11-03 16:50:50|16037.54|15957.54|16038.37|15958.37|16038.94|15958.94|16037.54|15957.54|10
1730652660000|2024-11-03 16:51:00|16038.4|15958.4|16038.46|15958.46|16038.66|15958.66|16038.14|15958.14|10
1730652670000|2024-11-03 16:51:10|16037.74|15957.74|16034.79|15954.79|16037.74|15957.74|16034.75|15954.75|10
1730652680000|2024-11-03 16:51:20|16034.2|15954.2|16032.86|15952.86|16034.2|15954.2|16032.86|15952.86|10
1730652690000|2024-11-03 16:51:30|16032.69|15952.69|16035.35|15955.35|16035.35|15955.35|16032.52|15952.52|10
1730652700000|2024-11-03 16:51:40|16034.86|15954.86|16035.7|15955.7|16035.93|15955.93|16034.86|15954.86|9
1730652710000|2024-11-03 16:51:50|16035.86|15955.86|16035.88|15955.88|16035.88|15955.88|16035.55|15955.55|10
1730652720000|2024-11-03 16:52:00|16035.98|15955.98|16037.94|15957.94|16037.94|15957.94|16035.46|15955.46|9
1730652730000|2024-11-03 16:52:10|16038.29|15958.29|16038.22|15958.22|16038.53|15958.53|16038.22|15958.22|10
1730652740000|2024-11-03 16:52:20|16037.69|15957.69|16037.9|15957.9|16037.9|15957.9|16037.67|15957.67|9
1730652750000|2024-11-03 16:52:30|16037.88|15957.88|16037.61|15957.61|16038.26|15958.26|16037.61|15957.61|8
1730652760000|2024-11-03 16:52:40|16037.33|15957.33|16037.27|15957.27|16037.53|15957.53|16037.25|15957.25|10
1730652770000|2024-11-03 16:52:50|16037.03|15957.03|16036.73|15956.73|16037.03|15957.03|16036.4|15956.4|10
1730652780000|2024-11-03 16:53:00|16036.71|15956.71|16036.97|15956.97|16037.04|15957.04|16036.56|15956.56|9
1730652790000|2024-11-03 16:53:10|16036.88|15956.88|16034.7|15954.7|16036.95|15956.95|16034.7|15954.7|10
1730652800000|2024-11-03 16:53:20|16033.72|15953.72|16032|15952|16033.72|15953.72|16031.96|15951.96|10
1730652810000|2024-11-03 16:53:30|16032.03|15952.03|16031.81|15951.81|16032.14|15952.14|16031.81|15951.81|7
1730652820000|2024-11-03 16:53:40|16030.65|15950.65|16029.56|15949.56|16030.65|15950.65|16029.49|15949.49|9
1730652830000|2024-11-03 16:53:50|16029.3|15949.3|16027.3|15947.3|16029.3|15949.3|16027.3|15947.3|10
1730652840000|2024-11-03 16:54:00|16026.92|15946.92|16024.37|15944.37|16027.2|15947.2|16024.37|15944.37|9
1730652850000|2024-11-03 16:54:10|16024.29|15944.29|16020.9|15940.9|16024.29|15944.29|16020.9|15940.9|10
1730652860000|2024-11-03 16:54:20|16020.88|15940.88|16023.52|15943.52|16023.52|15943.52|16020.88|15940.88|10
1730652870000|2024-11-03 16:54:30|16023.56|15943.56|16021.93|15941.93|16024.01|15944.01|16021.83|15941.83|10
1730652880000|2024-11-03 16:54:40|16021.89|15941.89|16021.83|15941.83|16021.89|15941.89|16021.7|15941.7|8
1730652890000|2024-11-03 16:54:50|16021.61|15941.61|16021.91|15941.91|16021.91|15941.91|16021.1|15941.1|10
1730652900000|2024-11-03 16:55:00|16021.98|15941.98|16023.65|15943.65|16023.98|15943.98|16021.83|15941.83|10
1730652910000|2024-11-03 16:55:10|16023.56|15943.56|16022.33|15942.33|16024.69|15944.69|16021.75|15941.75|9
1730652920000|2024-11-03 16:55:20|16022.37|15942.37|16022.42|15942.42|16023|15943|16022.36|15942.36|9
1730652930000|2024-11-03 16:55:30|16021.96|15941.96|16021.44|15941.44|16021.96|15941.96|16020.46|15940.46|10
1730652940000|2024-11-03 16:55:40|16021.84|15941.84|16024.76|15944.76|16024.76|15944.76|16021.79|15941.79|10
1730652950000|2024-11-03 16:55:50|16025.04|15945.04|16022.94|15942.94|16025.04|15945.04|16022.92|15942.92|10
1730652960000|2024-11-03 16:56:00|16022.92|15942.92|16023.32|15943.32|16023.32|15943.32|16022.92|15942.92|10
1730652970000|2024-11-03 16:56:10|16023.06|15943.06|16023.04|15943.04|16023.3|15943.3|16022.9|15942.9|10
1730652980000|2024-11-03 16:56:20|16022.81|15942.81|16025.67|15945.67|16025.67|15945.67|16022.36|15942.36|10
1730652990000|2024-11-03 16:56:30|16025.86|15945.86|16024.58|15944.58|16025.86|15945.86|16024.58|15944.58|10
1730653000000|2024-11-03 16:56:40|16024.55|15944.55|16025.06|15945.06|16025.06|15945.06|16024.32|15944.32|10
1730653010000|2024-11-03 16:56:50|16025.14|15945.14|16024.11|15944.11|16025.14|15945.14|16024.11|15944.11|10
1730653020000|2024-11-03 16:57:00|16023.97|15943.97|16024.5|15944.5|16024.52|15944.52|16023.97|15943.97|9
1730653030000|2024-11-03 16:57:10|16024.39|15944.39|16022.02|15942.02|16024.47|15944.47|16021.91|15941.91|10
1730653040000|2024-11-03 16:57:20|16021.89|15941.89|16021.68|15941.68|16022.68|15942.68|16021.68|15941.68|9
1730653050000|2024-11-03 16:57:30|16021.55|15941.55|16019.21|15939.21|16021.55|15941.55|16019.21|15939.21|10
1730653060000|2024-11-03 16:57:40|16019.2|15939.2|16022.54|15942.54|16022.55|15942.55|16017.89|15937.89|10
1730653070000|2024-11-03 16:57:50|16022.52|15942.52|16022.56|15942.56|16022.57|15942.57|16022.39|15942.39|7
1730653080000|2024-11-03 16:58:00|16022.57|15942.57|16024.35|15944.35|16024.52|15944.52|16022.57|15942.57|10
1730653090000|2024-11-03 16:58:10|16024.6|15944.6|16024.83|15944.83|16025.27|15945.27|16024.6|15944.6|8
1730653100000|2024-11-03 16:58:20|16024.72|15944.72|16023.1|15943.1|16024.72|15944.72|16023.1|15943.1|10
1730653110000|2024-11-03 16:58:30|16023.05|15943.05|16023.05|15943.05|16023.1|15943.1|16022.95|15942.95|7
1730653120000|2024-11-03 16:58:40|16023.07|15943.07|16023.82|15943.82|16023.82|15943.82|16023.07|15943.07|9
1730653130000|2024-11-03 16:58:50|16023.37|15943.37|16023.37|15943.37|16023.52|15943.52|16023.01|15943.01|10
1730653140000|2024-11-03 16:59:00|16023.26|15943.26|16020.25|15940.25|16023.26|15943.26|16020.03|15940.03|10
1730653150000|2024-11-03 16:59:10|16020.06|15940.06|16019.91|15939.91|16020.14|15940.14|16019.76|15939.76|10
1730653160000|2024-11-03 16:59:20|16019.84|15939.84|16021.48|15941.48|16021.48|15941.48|16019.84|15939.84|10
1730653170000|2024-11-03 16:59:30|16022|15942|16020.94|15940.94|16022.16|15942.16|16020.94|15940.94|10
1730653180000|2024-11-03 16:59:40|16020.96|15940.96|16021.02|15941.02|16021.21|15941.21|16020.86|15940.86|10
1730653190000|2024-11-03 16:59:50|16020.96|15940.96|16021.24|15941.24|16021.24|15941.24|16020.52|15940.52|10
1730653200000|2024-11-03 17:00:00|16021.05|15941.05|16021.23|15941.23|16021.6|15941.6|16020.49|15940.49|9
1730653210000|2024-11-03 17:00:10|16021.18|15941.18|16022.3|15942.3|16022.99|15942.99|16020.59|15940.59|10
1730653220000|2024-11-03 17:00:20|16022.37|15942.37|16024.33|15944.33|16024.33|15944.33|16022.1|15942.1|9
1730653230000|2024-11-03 17:00:30|16024.67|15944.67|16027.25|15947.25|16027.87|15947.87|16024.67|15944.67|10
1730653240000|2024-11-03 17:00:40|16027.19|15947.19|16030.11|15950.11|16030.11|15950.11|16027.19|15947.19|9
1730653250000|2024-11-03 17:00:50|16030.32|15950.32|16032.01|15952.01|16032.01|15952.01|16030.32|15950.32|9
1730653260000|2024-11-03 17:01:00|16032.35|15952.35|16033.14|15953.14|16033.14|15953.14|16032.02|15952.02|10
1730653270000|2024-11-03 17:01:10|16033.28|15953.28|16034.36|15954.36|16034.38|15954.38|16033.21|15953.21|10
1730653280000|2024-11-03 17:01:20|16035.17|15955.17|16037.16|15957.16|16037.57|15957.57|16035.11|15955.11|10
1730653290000|2024-11-03 17:01:30|16037.1|15957.1|16040.88|15960.88|16040.88|15960.88|16037.02|15957.02|10
1730653300000|2024-11-03 17:01:40|16041.15|15961.15|16043.08|15963.08|16043.18|15963.18|16041.15|15961.15|10
1730653310000|2024-11-03 17:01:50|16043.09|15963.09|16045.44|15965.44|16045.44|15965.44|16043.09|15963.09|10
1730653320000|2024-11-03 17:02:00|16045.57|15965.57|16046.56|15966.56|16046.56|15966.56|16043.82|15963.82|10
1730653330000|2024-11-03 17:02:10|16047.17|15967.17|16047.32|15967.32|16047.51|15967.51|16046.88|15966.88|9
1730653340000|2024-11-03 17:02:20|16047.28|15967.28|16048.66|15968.66|16048.82|15968.82|16047.27|15967.27|9
1730653350000|2024-11-03 17:02:30|16048.58|15968.58|16051.4|15971.4|16051.4|15971.4|16047.95|15967.95|10
1730653360000|2024-11-03 17:02:40|16051.41|15971.41|16053.5|15973.5|16053.5|15973.5|16051.38|15971.38|10
1730653370000|2024-11-03 17:02:50|16053.68|15973.68|16055.57|15975.57|16055.57|15975.57|16053.62|15973.62|9
1730653380000|2024-11-03 17:03:00|16055.41|15975.41|16056.23|15976.23|16056.23|15976.23|16054.99|15974.99|9
1730653390000|2024-11-03 17:03:10|16056.85|15976.85|16057.03|15977.03|16057.03|15977.03|16056.1|15976.1|10
1730653400000|2024-11-03 17:03:20|16058.09|15978.09|16059.98|15979.98|16059.98|15979.98|16058.09|15978.09|10
1730653410000|2024-11-03 17:03:30|16059.7|15979.7|16060.3|15980.3|16060.69|15980.69|16059.7|15979.7|10
1730653420000|2024-11-03 17:03:40|16060.02|15980.02|16057.12|15977.12|16060.02|15980.02|16057.12|15977.12|10
1730653430000|2024-11-03 17:03:50|16057.03|15977.03|16056.05|15976.05|16057.03|15977.03|16056.05|15976.05|10
1730653440000|2024-11-03 17:04:00|16055.02|15975.02|16060.23|15980.23|16060.23|15980.23|16054.95|15974.95|10
1730653450000|2024-11-03 17:04:10|16060.83|15980.83|16062.5|15982.5|16062.87|15982.87|16060.83|15980.83|10
1730653460000|2024-11-03 17:04:20|16062.47|15982.47|16063.96|15983.96|16063.96|15983.96|16062.47|15982.47|10
1730653470000|2024-11-03 17:04:30|16064.82|15984.82|16065.07|15985.07|16065.22|15985.22|16064.82|15984.82|9
1730653480000|2024-11-03 17:04:40|16065.06|15985.06|16065.15|15985.15|16065.15|15985.15|16064.84|15984.84|10
1730653490000|2024-11-03 17:04:50|16065.14|15985.14|16065.65|15985.65|16065.7|15985.7|16065.14|15985.14|10
1730653500000|2024-11-03 17:05:00|16065.78|15985.78|16067.74|15987.74|16067.74|15987.74|16065.78|15985.78|10
1730653510000|2024-11-03 17:05:10|16068.71|15988.71|16072.59|15992.59|16072.7|15992.7|16068.71|15988.71|10
1730653520000|2024-11-03 17:05:20|16072.62|15992.62|16072.59|15992.59|16072.87|15992.87|16071.6|15991.6|10
1730653530000|2024-11-03 17:05:30|16072.53|15992.53|16074.55|15994.55|16074.55|15994.55|16072.51|15992.51|10
1730653540000|2024-11-03 17:05:40|16074.34|15994.34|16074.52|15994.52|16075.22|15995.22|16074.34|15994.34|10
1730653550000|2024-11-03 17:05:50|16074.48|15994.48|16072.55|15992.55|16074.48|15994.48|16072.08|15992.08|10
1730653560000|2024-11-03 17:06:00|16072.71|15992.71|16073.07|15993.07|16073.07|15993.07|16072.66|15992.66|10
1730653570000|2024-11-03 17:06:10|16073|15993|16074.04|15994.04|16074.04|15994.04|16072.7|15992.7|10
1730653580000|2024-11-03 17:06:20|16074.08|15994.08|16076.44|15996.44|16076.49|15996.49|16074.08|15994.08|10
1730653590000|2024-11-03 17:06:30|16075.62|15995.62|16076.73|15996.73|16076.73|15996.73|16075.62|15995.62|10
1730653600000|2024-11-03 17:06:40|16076.52|15996.52|16076.1|15996.1|16076.52|15996.52|16076.1|15996.1|9
1730653610000|2024-11-03 17:06:50|16076.26|15996.26|16075.83|15995.83|16076.33|15996.33|16075.83|15995.83|9
1730653620000|2024-11-03 17:07:00|16075.65|15995.65|16080.97|16000.97|16080.97|16000.97|16075.51|15995.51|9
1730653630000|2024-11-03 17:07:10|16081.12|16001.12|16085.11|16005.11|16085.11|16005.11|16081.12|16001.12|9
1730653640000|2024-11-03 17:07:20|16084.96|16004.96|16083.24|16003.24|16085.28|16005.28|16083.24|16003.24|10
1730653650000|2024-11-03 17:07:30|16083.63|16003.63|16085.44|16005.44|16086.55|16006.55|16083.63|16003.63|9
1730653660000|2024-11-03 17:07:40|16085.45|16005.45|16087.33|16007.33|16087.33|16007.33|16085.45|16005.45|10
1730653670000|2024-11-03 17:07:50|16087.41|16007.41|16092.2|16012.2|16092.2|16012.2|16087.41|16007.41|10
1730653680000|2024-11-03 17:08:00|16092.27|16012.27|16091|16011|16092.27|16012.27|16090.71|16010.71|10
1730653690000|2024-11-03 17:08:10|16091.1|16011.1|16093.14|16013.14|16093.14|16013.14|16091.05|16011.05|9
1730653700000|2024-11-03 17:08:20|16093.21|16013.21|16094.57|16014.57|16094.57|16014.57|16093.21|16013.21|8
1730653710000|2024-11-03 17:08:30|16094.47|16014.47|16090.15|16010.15|16094.52|16014.52|16089.89|16009.89|10
1730653720000|2024-11-03 17:08:40|16090.28|16010.28|16091.42|16011.42|16091.42|16011.42|16090.28|16010.28|10
1730653730000|2024-11-03 17:08:50|16091.43|16011.43|16092.21|16012.21|16092.98|16012.98|16091.43|16011.43|10
1730653740000|2024-11-03 17:09:00|16091.87|16011.87|16091.95|16011.95|16092.01|16012.01|16091.87|16011.87|10
1730653750000|2024-11-03 17:09:10|16091.99|16011.99|16092.05|16012.05|16092.05|16012.05|16091.96|16011.96|10
1730653760000|2024-11-03 17:09:20|16092.07|16012.07|16090.89|16010.89|16092.07|16012.07|16090.3|16010.3|10
1730653770000|2024-11-03 17:09:30|16091.08|16011.08|16091.83|16011.83|16091.83|16011.83|16091.02|16011.02|8
1730653780000|2024-11-03 17:09:40|16092.52|16012.52|16095.05|16015.05|16095.05|16015.05|16092.52|16012.52|10
1730653790000|2024-11-03 17:09:50|16095.56|16015.56|16093.9|16013.9|16095.57|16015.57|16093.9|16013.9|10
1730653800000|2024-11-03 17:10:00|16093.91|16013.91|16093.55|16013.55|16093.91|16013.91|16093.5|16013.5|8
1730653810000|2024-11-03 17:10:10|16093.35|16013.35|16090.82|16010.82|16093.35|16013.35|16090.82|16010.82|9
1730653820000|2024-11-03 17:10:20|16090.61|16010.61|16089.79|16009.79|16090.72|16010.72|16089.79|16009.79|10
1730653830000|2024-11-03 17:10:30|16089.76|16009.76|16091.23|16011.23|16091.37|16011.37|16089.76|16009.76|10
1730653840000|2024-11-03 17:10:40|16091.09|16011.09|16090.54|16010.54|16091.09|16011.09|16090.33|16010.33|10
1730653850000|2024-11-03 17:10:50|16090.58|16010.58|16091.97|16011.97|16092.02|16012.02|16090.58|16010.58|10
1730653860000|2024-11-03 17:11:00|16091.92|16011.92|16092.46|16012.46|16092.46|16012.46|16091.48|16011.48|8
1730653870000|2024-11-03 17:11:10|16092.54|16012.54|16093.61|16013.61|16093.67|16013.67|16092.54|16012.54|10
1730653880000|2024-11-03 17:11:20|16094.39|16014.39|16093.96|16013.96|16094.68|16014.68|16093.96|16013.96|10
1730653890000|2024-11-03 17:11:30|16093.78|16013.78|16093.55|16013.55|16093.89|16013.89|16093.53|16013.53|8
1730653900000|2024-11-03 17:11:40|16093.33|16013.33|16093.39|16013.39|16093.4|16013.4|16093.04|16013.04|9
1730653910000|2024-11-03 17:11:50|16093.32|16013.32|16091.22|16011.22|16093.32|16013.32|16090.98|16010.98|10
1730653920000|2024-11-03 17:12:00|16091.06|16011.06|16091.55|16011.55|16091.73|16011.73|16090.77|16010.77|9
1730653930000|2024-11-03 17:12:10|16091.53|16011.53|16090.9|16010.9|16091.81|16011.81|16090.9|16010.9|10
1730653940000|2024-11-03 17:12:20|16090.97|16010.97|16092.16|16012.16|16092.48|16012.48|16090.97|16010.97|10
1730653950000|2024-11-03 17:12:30|16092.14|16012.14|16092.7|16012.7|16092.7|16012.7|16092.05|16012.05|10
1730653960000|2024-11-03 17:12:40|16095.83|16015.83|16099.36|16019.36|16099.37|16019.37|16095.83|16015.83|10
1730653970000|2024-11-03 17:12:50|16099.4|16019.4|16099.27|16019.27|16099.55|16019.55|16099.27|16019.27|9
1730653980000|2024-11-03 17:13:00|16099.81|16019.81|16098.82|16018.82|16100.66|16020.66|16098.82|16018.82|10
1730653990000|2024-11-03 17:13:10|16098.72|16018.72|16101.62|16021.62|16101.9|16021.9|16098.72|16018.72|10
1730654000000|2024-11-03 17:13:20|16101.41|16021.41|16101.14|16021.14|16101.75|16021.75|16101.14|16021.14|9
1730654010000|2024-11-03 17:13:30|16100.86|16020.86|16100.26|16020.26|16100.86|16020.86|16100.2|16020.2|10
1730654020000|2024-11-03 17:13:40|16100.39|16020.39|16101.92|16021.92|16102.27|16022.27|16100.21|16020.21|9
1730654030000|2024-11-03 17:13:50|16101.85|16021.85|16100.67|16020.67|16101.85|16021.85|16100.67|16020.67|9
1730654040000|2024-11-03 17:14:00|16101.22|16021.22|16102.24|16022.24|16102.24|16022.24|16100.28|16020.28|10
1730654050000|2024-11-03 17:14:10|16102.34|16022.34|16102.85|16022.85|16102.85|16022.85|16102.08|16022.08|10
1730654060000|2024-11-03 17:14:20|16102.92|16022.92|16104.88|16024.88|16105.36|16025.36|16102.92|16022.92|10
1730654070000|2024-11-03 17:14:30|16104.79|16024.79|16104.57|16024.57|16104.82|16024.82|16104.57|16024.57|8
1730654080000|2024-11-03 17:14:40|16104.2|16024.2|16103.86|16023.86|16104.2|16024.2|16103.86|16023.86|10
1730654090000|2024-11-03 17:14:50|16103.91|16023.91|16104.41|16024.41|16105.43|16025.43|16103.91|16023.91|10
1730654100000|2024-11-03 17:15:00|16103.68|16023.68|16103.11|16023.11|16103.68|16023.68|16102.03|16022.03|10
1730654110000|2024-11-03 17:15:10|16102.74|16022.74|16101.81|16021.81|16102.79|16022.79|16101.81|16021.81|9
1730654120000|2024-11-03 17:15:20|16101.61|16021.61|16100.89|16020.89|16101.61|16021.61|16100.53|16020.53|10
1730654130000|2024-11-03 17:15:30|16101.14|16021.14|16102.15|16022.15|16102.15|16022.15|16101.14|16021.14|10
1730654140000|2024-11-03 17:15:40|16102.13|16022.13|16101.14|16021.14|16102.17|16022.17|16101.1|16021.1|10
1730654150000|2024-11-03 17:15:50|16101.11|16021.11|16099.83|16019.83|16101.17|16021.17|16099.42|16019.42|9
1730654160000|2024-11-03 17:16:00|16100.2|16020.2|16102.12|16022.12|16102.14|16022.14|16099.85|16019.85|10
1730654170000|2024-11-03 17:16:10|16102.17|16022.17|16103.18|16023.18|16103.18|16023.18|16101.92|16021.92|10
1730654180000|2024-11-03 17:16:20|16102.98|16022.98|16104.72|16024.72|16104.72|16024.72|16102.98|16022.98|10
1730654190000|2024-11-03 17:16:30|16105.11|16025.11|16105.93|16025.93|16106.16|16026.16|16105.11|16025.11|10
1730654200000|2024-11-03 17:16:40|16105.89|16025.89|16105.41|16025.41|16105.89|16025.89|16105.41|16025.41|9
1730654210000|2024-11-03 17:16:50|16105.39|16025.39|16106.7|16026.7|16106.73|16026.73|16105.39|16025.39|8
1730654220000|2024-11-03 17:17:00|16106.87|16026.87|16106.62|16026.62|16107.37|16027.37|16106.52|16026.52|9
1730654230000|2024-11-03 17:17:10|16106.78|16026.78|16107.42|16027.42|16108.37|16028.37|16106.78|16026.78|10
1730654240000|2024-11-03 17:17:20|16107.53|16027.53|16107.66|16027.66|16108.18|16028.18|16107.53|16027.53|9
1730654250000|2024-11-03 17:17:30|16107.49|16027.49|16104.29|16024.29|16107.49|16027.49|16104.26|16024.26|10
1730654260000|2024-11-03 17:17:40|16104.35|16024.35|16102.94|16022.94|16105.32|16025.32|16102.94|16022.94|10
1730654270000|2024-11-03 17:17:50|16102.85|16022.85|16101.56|16021.56|16102.85|16022.85|16101.33|16021.33|10
1730654280000|2024-11-03 17:18:00|16101.61|16021.61|16098.67|16018.67|16101.83|16021.83|16098.67|16018.67|10
1730654290000|2024-11-03 17:18:10|16098.16|16018.16|16097.89|16017.89|16098.61|16018.61|16097.89|16017.89|9
1730654300000|2024-11-03 17:18:20|16097.94|16017.94|16094.67|16014.67|16097.94|16017.94|16094.67|16014.67|9
1730654310000|2024-11-03 17:18:30|16094.63|16014.63|16093.77|16013.77|16094.64|16014.64|16093.36|16013.36|10
1730654320000|2024-11-03 17:18:40|16093.72|16013.72|16089.66|16009.66|16093.72|16013.72|16089.61|16009.61|9
1730654330000|2024-11-03 17:18:50|16089.69|16009.69|16088.82|16008.82|16089.83|16009.83|16088.82|16008.82|10
1730654340000|2024-11-03 17:19:00|16089.04|16009.04|16091.1|16011.1|16091.12|16011.12|16088.75|16008.75|10
1730654350000|2024-11-03 17:19:10|16092.19|16012.19|16091.99|16011.99|16092.19|16012.19|16091.07|16011.07|9
1730654360000|2024-11-03 17:19:20|16091.69|16011.69|16089.36|16009.36|16091.69|16011.69|16089.36|16009.36|10
1730654370000|2024-11-03 17:19:30|16085.29|16005.29|16088.61|16008.61|16088.61|16008.61|16085.29|16005.29|9
1730654380000|2024-11-03 17:19:40|16088.7|16008.7|16089|16009|16089.04|16009.04|16088.31|16008.31|9
1730654390000|2024-11-03 17:19:50|16089.03|16009.03|16088.97|16008.97|16089.4|16009.4|16088.76|16008.76|9
1730654400000|2024-11-03 17:20:00|16089.09|16009.09|16088.51|16008.51|16089.63|16009.63|16088.51|16008.51|8
1730654410000|2024-11-03 17:20:10|16088.7|16008.7|16087.82|16007.82|16088.72|16008.72|16087.09|16007.09|10
1730654420000|2024-11-03 17:20:20|16087.63|16007.63|16084.05|16004.05|16087.63|16007.63|16084.05|16004.05|10
1730654430000|2024-11-03 17:20:30|16083.65|16003.65|16081.43|16001.43|16083.65|16003.65|16081.43|16001.43|10
1730654440000|2024-11-03 17:20:40|16081.81|16001.81|16082.04|16002.04|16082.04|16002.04|16081.49|16001.49|9
1730654450000|2024-11-03 17:20:50|16082.26|16002.26|16082.42|16002.42|16082.44|16002.44|16082.26|16002.26|8
1730654460000|2024-11-03 17:21:00|16082.39|16002.39|16082.07|16002.07|16082.67|16002.67|16082.07|16002.07|10
1730654470000|2024-11-03 17:21:10|16081.98|16001.98|16079.26|15999.26|16082.18|16002.18|16079.26|15999.26|10
1730654480000|2024-11-03 17:21:20|16079.27|15999.27|16080.76|16000.76|16080.76|16000.76|16079.27|15999.27|10
1730654490000|2024-11-03 17:21:30|16081.08|16001.08|16080.38|16000.38|16081.42|16001.42|16080.38|16000.38|10
1730654500000|2024-11-03 17:21:40|16081.09|16001.09|16081.69|16001.69|16081.8|16001.8|16081.09|16001.09|10
1730654510000|2024-11-03 17:21:50|16081.68|16001.68|16081.19|16001.19|16081.68|16001.68|16081.11|16001.11|9
1730654520000|2024-11-03 17:22:00|16081.06|16001.06|16080.61|16000.61|16081.06|16001.06|16080.39|16000.39|9
1730654530000|2024-11-03 17:22:10|16080.66|16000.66|16079.36|15999.36|16080.66|16000.66|16079.36|15999.36|9
1730654540000|2024-11-03 17:22:20|16079.39|15999.39|16078.32|15998.32|16079.4|15999.4|16078.3|15998.3|9
1730654550000|2024-11-03 17:22:30|16078.3|15998.3|16079.97|15999.97|16079.97|15999.97|16078.26|15998.26|10
1730654560000|2024-11-03 17:22:40|16079.89|15999.89|16083.11|16003.11|16083.11|16003.11|16079.89|15999.89|10
1730654570000|2024-11-03 17:22:50|16082.83|16002.83|16082.24|16002.24|16082.95|16002.95|16082.2|16002.2|10
1730654580000|2024-11-03 17:23:00|16081.98|16001.98|16081.33|16001.33|16082.01|16002.01|16081.33|16001.33|9
1730654590000|2024-11-03 17:23:10|16081.43|16001.43|16081.55|16001.55|16081.67|16001.67|16081.4|16001.4|8
1730654600000|2024-11-03 17:23:20|16081.51|16001.51|16080.98|16000.98|16082.13|16002.13|16080.98|16000.98|9
1730654610000|2024-11-03 17:23:30|16080.87|16000.87|16081.57|16001.57|16081.57|16001.57|16080.87|16000.87|8
1730654620000|2024-11-03 17:23:40|16081.58|16001.58|16081.7|16001.7|16081.89|16001.89|16081.58|16001.58|9
1730654630000|2024-11-03 17:23:50|16081.86|16001.86|16079.92|15999.92|16081.86|16001.86|16079.92|15999.92|10
1730654640000|2024-11-03 17:24:00|16079.98|15999.98|16082.84|16002.84|16082.84|16002.84|16079.98|15999.98|9
1730654650000|2024-11-03 17:24:10|16082.29|16002.29|16081.45|16001.45|16082.29|16002.29|16080.66|16000.66|9
1730654660000|2024-11-03 17:24:20|16081.37|16001.37|16081.02|16001.02|16081.42|16001.42|16081.02|16001.02|10
1730654670000|2024-11-03 17:24:30|16080.85|16000.85|16081.21|16001.21|16081.23|16001.23|16080.8|16000.8|10
1730654680000|2024-11-03 17:24:40|16081.12|16001.12|16081.03|16001.03|16081.12|16001.12|16080.65|16000.65|9
1730654690000|2024-11-03 17:24:50|16081|16001|16080.61|16000.61|16081.15|16001.15|16080.59|16000.59|10
1730654700000|2024-11-03 17:25:00|16080.6|16000.6|16078.97|15998.97|16080.6|16000.6|16078.97|15998.97|10
1730654710000|2024-11-03 17:25:10|16078.51|15998.51|16076.96|15996.96|16078.51|15998.51|16076.93|15996.93|9
1730654720000|2024-11-03 17:25:20|16076.33|15996.33|16075.18|15995.18|16076.39|15996.39|16075.17|15995.17|9
1730654730000|2024-11-03 17:25:30|16075.29|15995.29|16076.1|15996.1|16076.1|15996.1|16075.21|15995.21|8
1730654740000|2024-11-03 17:25:40|16075.99|15995.99|16075.87|15995.87|16075.99|15995.99|16075.32|15995.32|9
1730654750000|2024-11-03 17:25:50|16075.85|15995.85|16072.98|15992.98|16075.85|15995.85|16072.98|15992.98|8
1730654760000|2024-11-03 17:26:00|16072.74|15992.74|16072.04|15992.04|16073.11|15993.11|16072.02|15992.02|10
1730654770000|2024-11-03 17:26:10|16072.13|15992.13|16071.3|15991.3|16072.13|15992.13|16071.3|15991.3|10
1730654780000|2024-11-03 17:26:20|16071.36|15991.36|16071.43|15991.43|16071.85|15991.85|16071.34|15991.34|9
1730654790000|2024-11-03 17:26:30|16071.35|15991.35|16070.75|15990.75|16071.35|15991.35|16070.38|15990.38|10
1730654800000|2024-11-03 17:26:40|16070.99|15990.99|16071.28|15991.28|16071.43|15991.43|16070.99|15990.99|10
1730654810000|2024-11-03 17:26:50|16071.14|15991.14|16070.64|15990.64|16071.14|15991.14|16070.64|15990.64|9
1730654820000|2024-11-03 17:27:00|16070.79|15990.79|16071.16|15991.16|16071.2|15991.2|16070.38|15990.38|10
1730654830000|2024-11-03 17:27:10|16071.18|15991.18|16071.32|15991.32|16071.34|15991.34|16071.06|15991.06|10
1730654840000|2024-11-03 17:27:20|16071.75|15991.75|16071.61|15991.61|16071.97|15991.97|16071.39|15991.39|10
1730654850000|2024-11-03 17:27:30|16071.6|15991.6|16071.27|15991.27|16071.91|15991.91|16071.27|15991.27|8
1730654860000|2024-11-03 17:27:40|16071.29|15991.29|16068.99|15988.99|16071.29|15991.29|16068.64|15988.64|10
1730654870000|2024-11-03 17:27:50|16068.8|15988.8|16069.2|15989.2|16069.36|15989.36|16068.8|15988.8|9
1730654880000|2024-11-03 17:28:00|16069.16|15989.16|16070.31|15990.31|16070.31|15990.31|16069.11|15989.11|10
1730654890000|2024-11-03 17:28:10|16070.44|15990.44|16072.8|15992.8|16072.8|15992.8|16070.44|15990.44|9
1730654900000|2024-11-03 17:28:20|16073.38|15993.38|16074.25|15994.25|16074.25|15994.25|16073.38|15993.38|10
1730654910000|2024-11-03 17:28:30|16074.26|15994.26|16074.27|15994.27|16074.27|15994.27|16074.14|15994.14|10
1730654920000|2024-11-03 17:28:40|16074.19|15994.19|16074.28|15994.28|16074.28|15994.28|16073.87|15993.87|9
1730654930000|2024-11-03 17:28:50|16074.15|15994.15|16074.09|15994.09|16074.69|15994.69|16074.09|15994.09|10
1730654940000|2024-11-03 17:29:00|16074.26|15994.26|16074.98|15994.98|16074.98|15994.98|16074.21|15994.21|8
1730654950000|2024-11-03 17:29:10|16075.22|15995.22|16075.64|15995.64|16075.66|15995.66|16075.2|15995.2|10
1730654960000|2024-11-03 17:29:20|16075.71|15995.71|16075.5|15995.5|16075.71|15995.71|16075.37|15995.37|10
1730654970000|2024-11-03 17:29:30|16075.56|15995.56|16077.4|15997.4|16077.4|15997.4|16075.55|15995.55|9
1730654980000|2024-11-03 17:29:40|16077.49|15997.49|16077.62|15997.62|16077.75|15997.75|16077.46|15997.46|9
1730654990000|2024-11-03 17:29:50|16077.72|15997.72|16079.14|15999.14|16079.19|15999.19|16077.72|15997.72|7
1730655000000|2024-11-03 17:30:00|16079.1|15999.1|16084.18|16004.18|16084.18|16004.18|16078.64|15998.64|10
1730655010000|2024-11-03 17:30:10|16084.91|16004.91|16085.9|16005.9|16085.9|16005.9|16082.85|16002.85|10
1730655020000|2024-11-03 17:30:20|16085.94|16005.94|16090.15|16010.15|16090.15|16010.15|16085.94|16005.94|10
1730655030000|2024-11-03 17:30:30|16090.92|16010.92|16095.18|16015.18|16095.18|16015.18|16090.92|16010.92|10
1730655040000|2024-11-03 17:30:40|16095.51|16015.51|16101.39|16021.39|16101.64|16021.64|16095.51|16015.51|10
1730655050000|2024-11-03 17:30:50|16104.02|16024.02|16103.54|16023.54|16104.12|16024.12|16102.57|16022.57|10
1730655060000|2024-11-03 17:31:00|16103.43|16023.43|16104.88|16024.88|16105.18|16025.18|16103.37|16023.37|10
1730655070000|2024-11-03 17:31:10|16104.74|16024.74|16106.46|16026.46|16106.78|16026.78|16104.74|16024.74|10
1730655080000|2024-11-03 17:31:20|16106.9|16026.9|16110.36|16030.36|16110.36|16030.36|16106.9|16026.9|10
1730655090000|2024-11-03 17:31:30|16110.63|16030.63|16109.73|16029.73|16110.82|16030.82|16109.71|16029.71|10
1730655100000|2024-11-03 17:31:40|16109.72|16029.72|16107.69|16027.69|16109.72|16029.72|16107.69|16027.69|10
1730655110000|2024-11-03 17:31:50|16107.75|16027.75|16106.68|16026.68|16108.33|16028.33|16106.68|16026.68|9
1730655120000|2024-11-03 17:32:00|16106.94|16026.94|16107.94|16027.94|16108.19|16028.19|16106.93|16026.93|10
1730655130000|2024-11-03 17:32:10|16107.93|16027.93|16108.7|16028.7|16108.7|16028.7|16107.65|16027.65|9
1730655140000|2024-11-03 17:32:20|16108.77|16028.77|16109.26|16029.26|16109.33|16029.33|16108.77|16028.77|10
1730655150000|2024-11-03 17:32:30|16109.06|16029.06|16110.25|16030.25|16110.25|16030.25|16108.81|16028.81|10
1730655160000|2024-11-03 17:32:40|16110.26|16030.26|16111.2|16031.2|16111.2|16031.2|16110.26|16030.26|6
1730655170000|2024-11-03 17:32:50|16111.21|16031.21|16111.91|16031.91|16111.91|16031.91|16110.99|16030.99|9
1730655180000|2024-11-03 17:33:00|16111.02|16031.02|16110.34|16030.34|16111.02|16031.02|16109.9|16029.9|10
1730655190000|2024-11-03 17:33:10|16110.33|16030.33|16108.79|16028.79|16110.49|16030.49|16108.7|16028.7|10
1730655200000|2024-11-03 17:33:20|16108.76|16028.76|16110.33|16030.33|16110.33|16030.33|16108.59|16028.59|10
1730655210000|2024-11-03 17:33:30|16111.25|16031.25|16112.2|16032.2|16112.2|16032.2|16111.25|16031.25|9
1730655220000|2024-11-03 17:33:40|16112.52|16032.52|16115.8|16035.8|16115.8|16035.8|16112.52|16032.52|10
1730655230000|2024-11-03 17:33:50|16115.82|16035.82|16115.08|16035.08|16115.82|16035.82|16115.08|16035.08|9
1730655240000|2024-11-03 17:34:00|16114.97|16034.97|16113.61|16033.61|16114.97|16034.97|16113.56|16033.56|10
1730655250000|2024-11-03 17:34:10|16113.52|16033.52|16113.78|16033.78|16113.79|16033.79|16113.25|16033.25|9
1730655260000|2024-11-03 17:34:20|16113.74|16033.74|16113.66|16033.66|16114.24|16034.24|16113.44|16033.44|9
1730655270000|2024-11-03 17:34:30|16113.74|16033.74|16114.23|16034.23|16114.41|16034.41|16113.74|16033.74|10
1730655280000|2024-11-03 17:34:40|16114.13|16034.13|16113.4|16033.4|16114.17|16034.17|16113.17|16033.17|10
1730655290000|2024-11-03 17:34:50|16113.36|16033.36|16113.26|16033.26|16113.39|16033.39|16113.02|16033.02|9
1730655300000|2024-11-03 17:35:00|16113.2|16033.2|16114.03|16034.03|16114.47|16034.47|16113.2|16033.2|10
1730655310000|2024-11-03 17:35:10|16113.51|16033.51|16113.95|16033.95|16114.06|16034.06|16113.51|16033.51|10
1730655320000|2024-11-03 17:35:20|16114|16034|16113.7|16033.7|16114|16034|16113.7|16033.7|9
1730655330000|2024-11-03 17:35:30|16113.69|16033.69|16114.27|16034.27|16114.27|16034.27|16113.58|16033.58|10
1730655340000|2024-11-03 17:35:40|16114.4|16034.4|16111.05|16031.05|16115.08|16035.08|16111.05|16031.05|10
1730655350000|2024-11-03 17:35:50|16111.08|16031.08|16109|16029|16111.08|16031.08|16108.45|16028.45|10
1730655360000|2024-11-03 17:36:00|16108.97|16028.97|16109.38|16029.38|16109.38|16029.38|16108.46|16028.46|10
1730655370000|2024-11-03 17:36:10|16109.3|16029.3|16108.53|16028.53|16109.3|16029.3|16108.53|16028.53|8
1730655380000|2024-11-03 17:36:20|16108.32|16028.32|16107.95|16027.95|16108.32|16028.32|16107.57|16027.57|10
1730655390000|2024-11-03 17:36:30|16108.09|16028.09|16108.03|16028.03|16108.36|16028.36|16107.98|16027.98|9
1730655400000|2024-11-03 17:36:40|16108.18|16028.18|16112.77|16032.77|16112.77|16032.77|16108.18|16028.18|10
1730655410000|2024-11-03 17:36:50|16112.87|16032.87|16112.64|16032.64|16113.49|16033.49|16112.64|16032.64|10
1730655420000|2024-11-03 17:37:00|16112.01|16032.01|16112.13|16032.13|16112.92|16032.92|16112|16032|9
1730655430000|2024-11-03 17:37:10|16112.12|16032.12|16112.14|16032.14|16112.14|16032.14|16111.65|16031.65|10
1730655440000|2024-11-03 17:37:20|16112.78|16032.78|16113.95|16033.95|16113.95|16033.95|16112.78|16032.78|10
1730655450000|2024-11-03 17:37:30|16113.96|16033.96|16114.26|16034.26|16114.29|16034.29|16113.9|16033.9|9
1730655460000|2024-11-03 17:37:40|16114.11|16034.11|16114.57|16034.57|16114.65|16034.65|16114.11|16034.11|10
1730655470000|2024-11-03 17:37:50|16114.64|16034.64|16114.66|16034.66|16114.67|16034.67|16114.27|16034.27|10
1730655480000|2024-11-03 17:38:00|16114.43|16034.43|16113.49|16033.49|16114.43|16034.43|16113.49|16033.49|10
1730655490000|2024-11-03 17:38:10|16113.9|16033.9|16122.03|16042.03|16122.03|16042.03|16113.9|16033.9|10
1730655500000|2024-11-03 17:38:20|16121.96|16041.96|16121.85|16041.85|16122.58|16042.58|16121.81|16041.81|10
1730655510000|2024-11-03 17:38:30|16122.13|16042.13|16123.23|16043.23|16123.23|16043.23|16122.13|16042.13|9
1730655520000|2024-11-03 17:38:40|16123.62|16043.62|16124.65|16044.65|16124.72|16044.72|16123.62|16043.62|10
1730655530000|2024-11-03 17:38:50|16124.52|16044.52|16124.79|16044.79|16124.88|16044.88|16124.13|16044.13|9
1730655540000|2024-11-03 17:39:00|16124.89|16044.89|16123.57|16043.57|16124.93|16044.93|16123.57|16043.57|10
1730655550000|2024-11-03 17:39:10|16123.36|16043.36|16120.87|16040.87|16123.36|16043.36|16120.75|16040.75|10
1730655560000|2024-11-03 17:39:20|16120.78|16040.78|16122.92|16042.92|16122.92|16042.92|16120.56|16040.56|10
1730655570000|2024-11-03 17:39:30|16123.08|16043.08|16118.46|16038.46|16123.12|16043.12|16118.46|16038.46|10
1730655580000|2024-11-03 17:39:40|16118.21|16038.21|16117.89|16037.89|16118.25|16038.25|16117.78|16037.78|8
1730655590000|2024-11-03 17:39:50|16117.92|16037.92|16119.72|16039.72|16119.72|16039.72|16117.92|16037.92|10
1730655600000|2024-11-03 17:40:00|16120|16040|16118.74|16038.74|16120|16040|16118.58|16038.58|9
1730655610000|2024-11-03 17:40:10|16120.47|16040.47|16121.58|16041.58|16122.09|16042.09|16120.47|16040.47|10
1730655620000|2024-11-03 17:40:20|16120.39|16040.39|16121.36|16041.36|16121.72|16041.72|16120.39|16040.39|9
1730655630000|2024-11-03 17:40:30|16121.05|16041.05|16121.64|16041.64|16121.84|16041.84|16120.94|16040.94|10
1730655640000|2024-11-03 17:40:40|16121.65|16041.65|16122.74|16042.74|16124.05|16044.05|16121.65|16041.65|10
1730655650000|2024-11-03 17:40:50|16121.37|16041.37|16121.62|16041.62|16121.62|16041.62|16120.74|16040.74|10
1730655660000|2024-11-03 17:41:00|16121.73|16041.73|16121.37|16041.37|16121.73|16041.73|16121.16|16041.16|10
1730655670000|2024-11-03 17:41:10|16121.34|16041.34|16120.5|16040.5|16121.34|16041.34|16120.01|16040.01|10
1730655680000|2024-11-03 17:41:20|16120.09|16040.09|16120.4|16040.4|16120.42|16040.42|16119.72|16039.72|9
1730655690000|2024-11-03 17:41:30|16120.37|16040.37|16121.54|16041.54|16121.54|16041.54|16120.1|16040.1|10
1730655700000|2024-11-03 17:41:40|16121.43|16041.43|16121.29|16041.29|16121.46|16041.46|16121|16041|10
1730655710000|2024-11-03 17:41:50|16121.14|16041.14|16118.68|16038.68|16121.14|16041.14|16118.68|16038.68|7
1730655720000|2024-11-03 17:42:00|16118.75|16038.75|16119.3|16039.3|16119.35|16039.35|16118.75|16038.75|10
1730655730000|2024-11-03 17:42:10|16119.32|16039.32|16119.29|16039.29|16119.57|16039.57|16118.96|16038.96|10
1730655740000|2024-11-03 17:42:20|16119.65|16039.65|16116.75|16036.75|16119.65|16039.65|16116.41|16036.41|10
1730655750000|2024-11-03 17:42:30|16116.81|16036.81|16116.94|16036.94|16116.94|16036.94|16116.75|16036.75|9
1730655760000|2024-11-03 17:42:40|16116.95|16036.95|16117.1|16037.1|16117.21|16037.21|16116.95|16036.95|9
1730655770000|2024-11-03 17:42:50|16118.14|16038.14|16119.84|16039.84|16119.84|16039.84|16118.14|16038.14|8
1730655780000|2024-11-03 17:43:00|16119.67|16039.67|16117.17|16037.17|16119.67|16039.67|16117.17|16037.17|10
1730655790000|2024-11-03 17:43:10|16117.19|16037.19|16117.38|16037.38|16117.38|16037.38|16117.09|16037.09|9
1730655800000|2024-11-03 17:43:20|16117.21|16037.21|16116.3|16036.3|16117.21|16037.21|16116.24|16036.24|8
1730655810000|2024-11-03 17:43:30|16116.2|16036.2|16116.25|16036.25|16116.27|16036.27|16115.93|16035.93|8
1730655820000|2024-11-03 17:43:40|16116.3|16036.3|16115.64|16035.64|16116.37|16036.37|16115.64|16035.64|10
1730655830000|2024-11-03 17:43:50|16115.67|16035.67|16118.96|16038.96|16118.96|16038.96|16115.67|16035.67|10
1730655840000|2024-11-03 17:44:00|16119.07|16039.07|16117.8|16037.8|16119.07|16039.07|16117.44|16037.44|10
1730655850000|2024-11-03 17:44:10|16117.85|16037.85|16119.34|16039.34|16119.52|16039.52|16117.85|16037.85|10
1730655860000|2024-11-03 17:44:20|16119.38|16039.38|16117.2|16037.2|16119.48|16039.48|16117.2|16037.2|9
1730655870000|2024-11-03 17:44:30|16117.15|16037.15|16116.94|16036.94|16117.15|16037.15|16116.83|16036.83|10
1730655880000|2024-11-03 17:44:40|16116.84|16036.84|16115.84|16035.84|16116.91|16036.91|16115.84|16035.84|9
1730655890000|2024-11-03 17:44:50|16115.64|16035.64|16117.26|16037.26|16117.64|16037.64|16115.54|16035.54|9
1730655900000|2024-11-03 17:45:00|16117.27|16037.27|16116.55|16036.55|16117.53|16037.53|16116.55|16036.55|10
1730655910000|2024-11-03 17:45:10|16112.67|16032.67|16111.11|16031.11|16112.68|16032.68|16111.11|16031.11|10
1730655920000|2024-11-03 17:45:20|16110.91|16030.91|16104.43|16024.43|16111.11|16031.11|16104.43|16024.43|10
1730655930000|2024-11-03 17:45:30|16102.81|16022.81|16102.94|16022.94|16104.02|16024.02|16102.81|16022.81|10
1730655940000|2024-11-03 17:45:40|16103.19|16023.19|16100.58|16020.58|16103.19|16023.19|16100.58|16020.58|10
1730655950000|2024-11-03 17:45:50|16100.45|16020.45|16098.16|16018.16|16100.45|16020.45|16098.16|16018.16|9
1730655960000|2024-11-03 17:46:00|16096.31|16016.31|16097.26|16017.26|16097.26|16017.26|16096.17|16016.17|9
1730655970000|2024-11-03 17:46:10|16097.34|16017.34|16096.62|16016.62|16097.34|16017.34|16096.62|16016.62|10
1730655980000|2024-11-03 17:46:20|16096.66|16016.66|16096.75|16016.75|16097.28|16017.28|16096.59|16016.59|10
1730655990000|2024-11-03 17:46:30|16097.14|16017.14|16096.14|16016.14|16097.19|16017.19|16095.97|16015.97|8
1730656000000|2024-11-03 17:46:40|16096.27|16016.27|16095.25|16015.25|16096.27|16016.27|16095.24|16015.24|10
1730656010000|2024-11-03 17:46:50|16095.21|16015.21|16094.49|16014.49|16095.21|16015.21|16094.49|16014.49|9
1730656020000|2024-11-03 17:47:00|16094.47|16014.47|16093.86|16013.86|16094.76|16014.76|16093.86|16013.86|9
1730656030000|2024-11-03 17:47:10|16093.71|16013.71|16092.54|16012.54|16093.71|16013.71|16092.54|16012.54|10
1730656040000|2024-11-03 17:47:20|16092.49|16012.49|16090.59|16010.59|16092.49|16012.49|16090.37|16010.37|10
1730656050000|2024-11-03 17:47:30|16090.56|16010.56|16090.13|16010.13|16090.64|16010.64|16090.13|16010.13|10
1730656060000|2024-11-03 17:47:40|16090.15|16010.15|16089.83|16009.83|16090.28|16010.28|16089.5|16009.5|10
1730656070000|2024-11-03 17:47:50|16089.85|16009.85|16089.51|16009.51|16089.85|16009.85|16089.49|16009.49|9
1730656080000|2024-11-03 17:48:00|16089.6|16009.6|16090.27|16010.27|16090.27|16010.27|16089.58|16009.58|10
1730656090000|2024-11-03 17:48:10|16088.55|16008.55|16086.85|16006.85|16088.55|16008.55|16086.85|16006.85|10
1730656100000|2024-11-03 17:48:20|16086.61|16006.61|16085.14|16005.14|16086.62|16006.62|16084.51|16004.51|9
1730656110000|2024-11-03 17:48:30|16084.91|16004.91|16086.88|16006.88|16086.88|16006.88|16084.85|16004.85|10
1730656120000|2024-11-03 17:48:40|16087.25|16007.25|16087.74|16007.74|16087.74|16007.74|16086.24|16006.24|9
1730656130000|2024-11-03 17:48:50|16087.84|16007.84|16087.63|16007.63|16087.85|16007.85|16087.51|16007.51|8
1730656140000|2024-11-03 17:49:00|16087.8|16007.8|16087.87|16007.87|16087.97|16007.97|16087.5|16007.5|8
1730656150000|2024-11-03 17:49:10|16087.25|16007.25|16085.45|16005.45|16087.47|16007.47|16085.45|16005.45|10
1730656160000|2024-11-03 17:49:20|16085.5|16005.5|16084.81|16004.81|16085.69|16005.69|16084.47|16004.47|10
1730656170000|2024-11-03 17:49:30|16084.42|16004.42|16082.82|16002.82|16084.42|16004.42|16082.75|16002.75|10
1730656180000|2024-11-03 17:49:40|16083.08|16003.08|16081.94|16001.94|16083.08|16003.08|16081.04|16001.04|10
1730656190000|2024-11-03 17:49:50|16082|16002|16082.38|16002.38|16082.77|16002.77|16081.95|16001.95|10
1730656200000|2024-11-03 17:50:00|16082.61|16002.61|16082.93|16002.93|16082.93|16002.93|16082.22|16002.22|10
1730656210000|2024-11-03 17:50:10|16082.97|16002.97|16083.82|16003.82|16083.82|16003.82|16082.26|16002.26|10
1730656220000|2024-11-03 17:50:20|16084.02|16004.02|16082.99|16002.99|16084.19|16004.19|16082.99|16002.99|10
1730656230000|2024-11-03 17:50:30|16082.86|16002.86|16083.89|16003.89|16083.89|16003.89|16082.81|16002.81|10
1730656240000|2024-11-03 17:50:40|16085.14|16005.14|16083.95|16003.95|16085.14|16005.14|16083.95|16003.95|10
1730656250000|2024-11-03 17:50:50|16083.71|16003.71|16084.98|16004.98|16084.98|16004.98|16083.71|16003.71|10
1730656260000|2024-11-03 17:51:00|16085.06|16005.06|16084.77|16004.77|16085.08|16005.08|16084.77|16004.77|9
1730656270000|2024-11-03 17:51:10|16084.43|16004.43|16084.16|16004.16|16084.59|16004.59|16084.07|16004.07|10
1730656280000|2024-11-03 17:51:20|16084.27|16004.27|16084.38|16004.38|16084.52|16004.52|16084.27|16004.27|10
1730656290000|2024-11-03 17:51:30|16084.25|16004.25|16084.5|16004.5|16084.51|16004.51|16084.25|16004.25|8
1730656300000|2024-11-03 17:51:40|16084.75|16004.75|16083.6|16003.6|16084.75|16004.75|16083.59|16003.59|9
1730656310000|2024-11-03 17:51:50|16083.62|16003.62|16082.95|16002.95|16083.62|16003.62|16082.94|16002.94|9
1730656320000|2024-11-03 17:52:00|16083.08|16003.08|16084.24|16004.24|16084.33|16004.33|16083.08|16003.08|10
1730656330000|2024-11-03 17:52:10|16083.9|16003.9|16085.18|16005.18|16085.5|16005.5|16083.9|16003.9|10
1730656340000|2024-11-03 17:52:20|16085.19|16005.19|16086.13|16006.13|16086.3|16006.3|16085.19|16005.19|9
1730656350000|2024-11-03 17:52:30|16086.12|16006.12|16086.05|16006.05|16086.18|16006.18|16086|16006|8
1730656360000|2024-11-03 17:52:40|16086.04|16006.04|16086.08|16006.08|16086.12|16006.12|16086.04|16006.04|8
1730656370000|2024-11-03 17:52:50|16085.96|16005.96|16085.5|16005.5|16085.96|16005.96|16085.46|16005.46|9
1730656380000|2024-11-03 17:53:00|16085.53|16005.53|16086.53|16006.53|16086.53|16006.53|16085.53|16005.53|9
1730656390000|2024-11-03 17:53:10|16086.67|16006.67|16086.67|16006.67|16086.98|16006.98|16086.41|16006.41|8
1730656400000|2024-11-03 17:53:20|16086.59|16006.59|16085.69|16005.69|16086.59|16006.59|16085.69|16005.69|9
1730656410000|2024-11-03 17:53:30|16085.5|16005.5|16084.92|16004.92|16085.5|16005.5|16084.92|16004.92|9
1730656420000|2024-11-03 17:53:40|16084.7|16004.7|16084.76|16004.76|16084.92|16004.92|16084.7|16004.7|10
1730656430000|2024-11-03 17:53:50|16084.75|16004.75|16085.09|16005.09|16085.47|16005.47|16084.75|16004.75|9
1730656440000|2024-11-03 17:54:00|16085.07|16005.07|16085.37|16005.37|16085.38|16005.38|16084.87|16004.87|10
1730656450000|2024-11-03 17:54:10|16085.44|16005.44|16085.31|16005.31|16085.61|16005.61|16085.31|16005.31|9
1730656460000|2024-11-03 17:54:20|16085.28|16005.28|16085.42|16005.42|16085.55|16005.55|16085.15|16005.15|9
1730656470000|2024-11-03 17:54:30|16085.43|16005.43|16085.02|16005.02|16085.51|16005.51|16085.02|16005.02|8
1730656480000|2024-11-03 17:54:40|16085|16005|16085.26|16005.26|16085.37|16005.37|16085|16005|9
1730656490000|2024-11-03 17:54:50|16085.2|16005.2|16085.16|16005.16|16085.21|16005.21|16084.85|16004.85|10
1730656500000|2024-11-03 17:55:00|16085.19|16005.19|16082.6|16002.6|16085.19|16005.19|16082.59|16002.59|7
1730656510000|2024-11-03 17:55:10|16082.61|16002.61|16083.69|16003.69|16083.69|16003.69|16082.61|16002.61|8
1730656520000|2024-11-03 17:55:20|16083.9|16003.9|16085.18|16005.18|16085.18|16005.18|16083.9|16003.9|10
1730656530000|2024-11-03 17:55:30|16085.25|16005.25|16087.22|16007.22|16087.22|16007.22|16085.25|16005.25|10
1730656540000|2024-11-03 17:55:40|16087.21|16007.21|16089.18|16009.18|16089.18|16009.18|16087.21|16007.21|9
1730656550000|2024-11-03 17:55:50|16090.68|16010.68|16091.5|16011.5|16092.24|16012.24|16090.68|16010.68|10
1730656560000|2024-11-03 17:56:00|16091.46|16011.46|16091.16|16011.16|16091.79|16011.79|16091.15|16011.15|10
1730656570000|2024-11-03 17:56:10|16091.15|16011.15|16090.11|16010.11|16091.15|16011.15|16090.11|16010.11|10
1730656580000|2024-11-03 17:56:20|16090|16010|16088.95|16008.95|16090|16010|16088.88|16008.88|10
1730656590000|2024-11-03 17:56:30|16088.93|16008.93|16088.23|16008.23|16089.02|16009.02|16088.23|16008.23|10
1730656600000|2024-11-03 17:56:40|16087.73|16007.73|16084.74|16004.74|16087.73|16007.73|16084.74|16004.74|10
1730656610000|2024-11-03 17:56:50|16084.85|16004.85|16084.71|16004.71|16085.06|16005.06|16084.71|16004.71|9
1730656620000|2024-11-03 17:57:00|16084.7|16004.7|16086.17|16006.17|16086.17|16006.17|16084.67|16004.67|10
1730656630000|2024-11-03 17:57:10|16084.81|16004.81|16083.03|16003.03|16084.81|16004.81|16082.95|16002.95|9
1730656640000|2024-11-03 17:57:20|16083.06|16003.06|16082.53|16002.53|16083.06|16003.06|16082.52|16002.52|10
1730656650000|2024-11-03 17:57:30|16082.6|16002.6|16082.42|16002.42|16082.69|16002.69|16082.03|16002.03|9
1730656660000|2024-11-03 17:57:40|16082.34|16002.34|16082.6|16002.6|16082.66|16002.66|16082.34|16002.34|9
1730656670000|2024-11-03 17:57:50|16082.55|16002.55|16082.75|16002.75|16082.93|16002.93|16082.55|16002.55|9
1730656680000|2024-11-03 17:58:00|16082.7|16002.7|16082.31|16002.31|16082.72|16002.72|16082.31|16002.31|8
1730656690000|2024-11-03 17:58:10|16082.3|16002.3|16082.29|16002.29|16082.52|16002.52|16082.29|16002.29|10
1730656700000|2024-11-03 17:58:20|16081.94|16001.94|16082.32|16002.32|16082.32|16002.32|16081.91|16001.91|10
1730656710000|2024-11-03 17:58:30|16082.34|16002.34|16082.29|16002.29|16082.37|16002.37|16081.95|16001.95|9
1730656720000|2024-11-03 17:58:40|16082.23|16002.23|16081.45|16001.45|16082.49|16002.49|16081.45|16001.45|10
1730656730000|2024-11-03 17:58:50|16081.16|16001.16|16081.17|16001.17|16082.23|16002.23|16080.5|16000.5|10
1730656740000|2024-11-03 17:59:00|16081.16|16001.16|16078.12|15998.12|16081.28|16001.28|16078.12|15998.12|9
1730656750000|2024-11-03 17:59:10|16076.92|15996.92|16074.89|15994.89|16076.92|15996.92|16074.24|15994.24|10
1730656760000|2024-11-03 17:59:20|16074.84|15994.84|16075.19|15995.19|16075.19|15995.19|16074.66|15994.66|10
1730656770000|2024-11-03 17:59:30|16075.18|15995.18|16076.93|15996.93|16076.93|15996.93|16075.18|15995.18|10
1730656780000|2024-11-03 17:59:40|16077.67|15997.67|16079.99|15999.99|16080.05|16000.05|16077.67|15997.67|10
1730656790000|2024-11-03 17:59:50|16080.43|16000.43|16080.57|16000.57|16080.6|16000.6|16080.38|16000.38|10
1730656800000|2024-11-03 18:00:00|16080.97|16000.97|16086.38|16006.38|16086.38|16006.38|16080.97|16000.97|10
1730656810000|2024-11-03 18:00:10|16088.26|16008.26|16089.05|16009.05|16090.63|16010.63|16088.26|16008.26|10
1730656820000|2024-11-03 18:00:20|16090.36|16010.36|16092.42|16012.42|16092.42|16012.42|16090.35|16010.35|10
1730656830000|2024-11-03 18:00:30|16092.48|16012.48|16095.28|16015.28|16095.55|16015.55|16092.48|16012.48|10
1730656840000|2024-11-03 18:00:40|16095.56|16015.56|16095.69|16015.69|16095.76|16015.76|16095.03|16015.03|10
1730656850000|2024-11-03 18:00:50|16095.66|16015.66|16096.08|16016.08|16096.08|16016.08|16095.6|16015.6|9
1730656860000|2024-11-03 18:01:00|16096.07|16016.07|16093.97|16013.97|16096.07|16016.07|16093.97|16013.97|10
1730656870000|2024-11-03 18:01:10|16093.9|16013.9|16092.95|16012.95|16093.9|16013.9|16092.48|16012.48|10
1730656880000|2024-11-03 18:01:20|16093.06|16013.06|16092.82|16012.82|16093.11|16013.11|16092.82|16012.82|10
1730656890000|2024-11-03 18:01:30|16092.85|16012.85|16093.04|16013.04|16093.13|16013.13|16092.48|16012.48|8
1730656900000|2024-11-03 18:01:40|16093.06|16013.06|16092.6|16012.6|16093.16|16013.16|16092.08|16012.08|8
1730656910000|2024-11-03 18:01:50|16092.62|16012.62|16090.09|16010.09|16092.62|16012.62|16090.09|16010.09|10
1730656920000|2024-11-03 18:02:00|16090.01|16010.01|16090.38|16010.38|16090.49|16010.49|16089.87|16009.87|10
1730656930000|2024-11-03 18:02:10|16090.49|16010.49|16089.19|16009.19|16090.5|16010.5|16089.14|16009.14|10
1730656940000|2024-11-03 18:02:20|16089.21|16009.21|16090.3|16010.3|16090.66|16010.66|16088.25|16008.25|10
1730656950000|2024-11-03 18:02:30|16089.48|16009.48|16086.97|16006.97|16089.48|16009.48|16086.81|16006.81|10
1730656960000|2024-11-03 18:02:40|16087.33|16007.33|16083.49|16003.49|16088.1|16008.1|16083.41|16003.41|10
1730656970000|2024-11-03 18:02:50|16083.44|16003.44|16081.63|16001.63|16083.63|16003.63|16081.63|16001.63|10
1730656980000|2024-11-03 18:03:00|16081.74|16001.74|16081.5|16001.5|16082.27|16002.27|16081.5|16001.5|8
1730656990000|2024-11-03 18:03:10|16081.3|16001.3|16080.77|16000.77|16081.43|16001.43|16080.61|16000.61|10
1730657000000|2024-11-03 18:03:20|16080.99|16000.99|16081.56|16001.56|16081.86|16001.86|16080.94|16000.94|9
1730657010000|2024-11-03 18:03:30|16081.57|16001.57|16082.25|16002.25|16082.75|16002.75|16081.57|16001.57|9
1730657020000|2024-11-03 18:03:40|16082.45|16002.45|16081.56|16001.56|16082.86|16002.86|16081.56|16001.56|10
1730657030000|2024-11-03 18:03:50|16080.81|16000.81|16080.45|16000.45|16080.81|16000.81|16080.38|16000.38|10
1730657040000|2024-11-03 18:04:00|16080.46|16000.46|16085.55|16005.55|16085.87|16005.87|16080.46|16000.46|10
1730657050000|2024-11-03 18:04:10|16085.49|16005.49|16084.99|16004.99|16085.49|16005.49|16084.79|16004.79|10
1730657060000|2024-11-03 18:04:20|16085|16005|16084.69|16004.69|16085.14|16005.14|16084.69|16004.69|8
1730657070000|2024-11-03 18:04:30|16084.68|16004.68|16084.21|16004.21|16084.68|16004.68|16083.98|16003.98|8
1730657080000|2024-11-03 18:04:40|16083.79|16003.79|16083.22|16003.22|16083.79|16003.79|16083.04|16003.04|9
1730657090000|2024-11-03 18:04:50|16083.05|16003.05|16085.75|16005.75|16085.89|16005.89|16082.68|16002.68|10
1730657100000|2024-11-03 18:05:00|16085.73|16005.73|16082.82|16002.82|16085.84|16005.84|16079.14|15999.14|10
1730657110000|2024-11-03 18:05:10|16083.21|16003.21|16084.6|16004.6|16084.6|16004.6|16083.2|16003.2|10
1730657120000|2024-11-03 18:05:20|16085.18|16005.18|16085.23|16005.23|16085.73|16005.73|16084.62|16004.62|10
1730657130000|2024-11-03 18:05:30|16085.29|16005.29|16086.35|16006.35|16086.49|16006.49|16084.7|16004.7|10
1730657140000|2024-11-03 18:05:40|16086.22|16006.22|16086.23|16006.23|16086.86|16006.86|16086.22|16006.22|9
1730657150000|2024-11-03 18:05:50|16086.38|16006.38|16083.57|16003.57|16086.39|16006.39|16083.26|16003.26|9
1730657160000|2024-11-03 18:06:00|16084.14|16004.14|16084.58|16004.58|16085.73|16005.73|16083.4|16003.4|9
1730657170000|2024-11-03 18:06:10|16084.41|16004.41|16083.16|16003.16|16084.41|16004.41|16083.16|16003.16|10
1730657180000|2024-11-03 18:06:20|16083.07|16003.07|16082.62|16002.62|16083.39|16003.39|16082.62|16002.62|8
1730657190000|2024-11-03 18:06:30|16082.49|16002.49|16082.48|16002.48|16082.67|16002.67|16082.17|16002.17|9
1730657200000|2024-11-03 18:06:40|16082.24|16002.24|16082.76|16002.76|16082.78|16002.78|16082.24|16002.24|10
1730657210000|2024-11-03 18:06:50|16079.97|15999.97|16082.11|16002.11|16082.11|16002.11|16079.78|15999.78|9
1730657220000|2024-11-03 18:07:00|16082.34|16002.34|16087.07|16007.07|16087.07|16007.07|16082.34|16002.34|10
1730657230000|2024-11-03 18:07:10|16087.8|16007.8|16089.15|16009.15|16089.15|16009.15|16087.75|16007.75|8
1730657240000|2024-11-03 18:07:20|16089.18|16009.18|16089.93|16009.93|16089.93|16009.93|16089.18|16009.18|9
1730657250000|2024-11-03 18:07:30|16089.92|16009.92|16089.71|16009.71|16089.92|16009.92|16089.61|16009.61|9
1730657260000|2024-11-03 18:07:40|16089.75|16009.75|16088.9|16008.9|16089.75|16009.75|16088.9|16008.9|9
1730657270000|2024-11-03 18:07:50|16088.82|16008.82|16089.56|16009.56|16089.66|16009.66|16088.82|16008.82|9
1730657280000|2024-11-03 18:08:00|16089.54|16009.54|16089.53|16009.53|16089.68|16009.68|16089.36|16009.36|10
1730657290000|2024-11-03 18:08:10|16089.7|16009.7|16089.76|16009.76|16089.78|16009.78|16089.07|16009.07|10
1730657300000|2024-11-03 18:08:20|16089.74|16009.74|16089.77|16009.77|16090.03|16010.03|16089.53|16009.53|10
1730657310000|2024-11-03 18:08:30|16089.78|16009.78|16091.83|16011.83|16091.89|16011.89|16089.78|16009.78|9
1730657320000|2024-11-03 18:08:40|16091.9|16011.9|16092.96|16012.96|16093.07|16013.07|16091.9|16011.9|10
1730657330000|2024-11-03 18:08:50|16092.75|16012.75|16092.22|16012.22|16093.03|16013.03|16092.19|16012.19|9
1730657340000|2024-11-03 18:09:00|16092.27|16012.27|16092.97|16012.97|16092.99|16012.99|16092.08|16012.08|10
1730657350000|2024-11-03 18:09:10|16092.91|16012.91|16093.27|16013.27|16093.27|16013.27|16091.96|16011.96|9
1730657360000|2024-11-03 18:09:20|16095.43|16015.43|16092.91|16012.91|16095.43|16015.43|16092.84|16012.84|9
1730657370000|2024-11-03 18:09:30|16093.06|16013.06|16092.05|16012.05|16093.19|16013.19|16091.74|16011.74|10
1730657380000|2024-11-03 18:09:40|16091.83|16011.83|16091.71|16011.71|16091.83|16011.83|16090.72|16010.72|10
1730657390000|2024-11-03 18:09:50|16091.75|16011.75|16092.04|16012.04|16092.61|16012.61|16091.75|16011.75|10
1730657400000|2024-11-03 18:10:00|16092|16012|16090.46|16010.46|16092.37|16012.37|16090.46|16010.46|10
1730657410000|2024-11-03 18:10:10|16090.08|16010.08|16089.52|16009.52|16090.08|16010.08|16089.39|16009.39|9
1730657420000|2024-11-03 18:10:20|16089.25|16009.25|16087.55|16007.55|16089.86|16009.86|16087.48|16007.48|10
1730657430000|2024-11-03 18:10:30|16087.57|16007.57|16087.94|16007.94|16088.2|16008.2|16087.54|16007.54|10
1730657440000|2024-11-03 18:10:40|16088.55|16008.55|16086.12|16006.12|16088.88|16008.88|16085.96|16005.96|10
1730657450000|2024-11-03 18:10:50|16086.24|16006.24|16086.85|16006.85|16086.85|16006.85|16086.24|16006.24|10
1730657460000|2024-11-03 18:11:00|16086.84|16006.84|16084.11|16004.11|16086.84|16006.84|16084.11|16004.11|10
1730657470000|2024-11-03 18:11:10|16084.09|16004.09|16084.51|16004.51|16084.52|16004.52|16083.91|16003.91|7
1730657480000|2024-11-03 18:11:20|16084.49|16004.49|16085.77|16005.77|16085.77|16005.77|16084.21|16004.21|10
1730657490000|2024-11-03 18:11:30|16086.27|16006.27|16086.45|16006.45|16086.55|16006.55|16086.24|16006.24|9
1730657500000|2024-11-03 18:11:40|16086.42|16006.42|16086.53|16006.53|16086.53|16006.53|16086.06|16006.06|9
1730657510000|2024-11-03 18:11:50|16086.93|16006.93|16089.09|16009.09|16089.09|16009.09|16086.93|16006.93|10
1730657520000|2024-11-03 18:12:00|16089.3|16009.3|16089.23|16009.23|16089.32|16009.32|16089.23|16009.23|8
1730657530000|2024-11-03 18:12:10|16089.29|16009.29|16090.63|16010.63|16090.65|16010.65|16089.03|16009.03|10
1730657540000|2024-11-03 18:12:20|16090.67|16010.67|16090.27|16010.27|16090.67|16010.67|16089.28|16009.28|9
1730657550000|2024-11-03 18:12:30|16090.7|16010.7|16087.85|16007.85|16090.76|16010.76|16087.85|16007.85|10
1730657560000|2024-11-03 18:12:40|16087.43|16007.43|16084.14|16004.14|16087.43|16007.43|16084.14|16004.14|9
1730657570000|2024-11-03 18:12:50|16083.92|16003.92|16083.87|16003.87|16086.02|16006.02|16083.83|16003.83|9
1730657580000|2024-11-03 18:13:00|16083.89|16003.89|16084.03|16004.03|16084.09|16004.09|16083.83|16003.83|10
1730657590000|2024-11-03 18:13:10|16084.1|16004.1|16083.95|16003.95|16084.19|16004.19|16083.95|16003.95|7
1730657600000|2024-11-03 18:13:20|16083.81|16003.81|16083.47|16003.47|16083.81|16003.81|16083.45|16003.45|9
1730657610000|2024-11-03 18:13:30|16083.45|16003.45|16083|16003|16083.45|16003.45|16082.98|16002.98|8
1730657620000|2024-11-03 18:13:40|16083.07|16003.07|16082.53|16002.53|16083.07|16003.07|16082.53|16002.53|8
1730657630000|2024-11-03 18:13:50|16082.52|16002.52|16082.81|16002.81|16082.81|16002.81|16082.48|16002.48|9
1730657640000|2024-11-03 18:14:00|16082.76|16002.76|16082.5|16002.5|16082.79|16002.79|16082.5|16002.5|7
1730657650000|2024-11-03 18:14:10|16082.52|16002.52|16082.08|16002.08|16082.52|16002.52|16082.06|16002.06|8
1730657660000|2024-11-03 18:14:20|16082.09|16002.09|16082.01|16002.01|16082.13|16002.13|16082.01|16002.01|8
1730657670000|2024-11-03 18:14:30|16082.05|16002.05|16082.69|16002.69|16083.02|16003.02|16082.05|16002.05|9
1730657680000|2024-11-03 18:14:40|16082.24|16002.24|16082.24|16002.24|16082.25|16002.25|16082.21|16002.21|9
1730657690000|2024-11-03 18:14:50|16082.26|16002.26|16083.86|16003.86|16083.86|16003.86|16081.76|16001.76|10
1730657700000|2024-11-03 18:15:00|16083.56|16003.56|16083.86|16003.86|16083.91|16003.91|16083.56|16003.56|6
1730657710000|2024-11-03 18:15:10|16083.77|16003.77|16084.21|16004.21|16084.35|16004.35|16083.74|16003.74|10
1730657720000|2024-11-03 18:15:20|16084.15|16004.15|16083.98|16003.98|16084.2|16004.2|16082.55|16002.55|10
1730657730000|2024-11-03 18:15:30|16084.13|16004.13|16083.87|16003.87|16084.17|16004.17|16083.87|16003.87|8
1730657740000|2024-11-03 18:15:40|16083.84|16003.84|16083.12|16003.12|16083.84|16003.84|16083.12|16003.12|9
1730657750000|2024-11-03 18:15:50|16083.16|16003.16|16082.98|16002.98|16083.2|16003.2|16082.98|16002.98|10
1730657760000|2024-11-03 18:16:00|16082.89|16002.89|16081.43|16001.43|16082.89|16002.89|16081.21|16001.21|10
1730657770000|2024-11-03 18:16:10|16081.44|16001.44|16081.17|16001.17|16081.47|16001.47|16080.97|16000.97|8
1730657780000|2024-11-03 18:16:20|16081.13|16001.13|16077.69|15997.69|16081.19|16001.19|16077.69|15997.69|10
1730657790000|2024-11-03 18:16:30|16077.68|15997.68|16076.09|15996.09|16077.69|15997.69|16076.09|15996.09|10
1730657800000|2024-11-03 18:16:40|16073.87|15993.87|16072.86|15992.86|16073.87|15993.87|16072.86|15992.86|8
1730657810000|2024-11-03 18:16:50|16072.52|15992.52|16071.01|15991.01|16072.53|15992.53|16070.66|15990.66|9
1730657820000|2024-11-03 18:17:00|16071.08|15991.08|16068.74|15988.74|16071.08|15991.08|16068.68|15988.68|10
1730657830000|2024-11-03 18:17:10|16068.02|15988.02|16066.2|15986.2|16068.02|15988.02|16066.2|15986.2|10
1730657840000|2024-11-03 18:17:20|16066.13|15986.13|16063.04|15983.04|16066.13|15986.13|16062.95|15982.95|10
1730657850000|2024-11-03 18:17:30|16063.07|15983.07|16063.7|15983.7|16063.8|15983.8|16063.02|15983.02|9
1730657860000|2024-11-03 18:17:40|16063.72|15983.72|16064.47|15984.47|16064.47|15984.47|16063.72|15983.72|9
1730657870000|2024-11-03 18:17:50|16064.33|15984.33|16061.16|15981.16|16064.33|15984.33|16061.16|15981.16|9
1730657880000|2024-11-03 18:18:00|16060.97|15980.97|16062.21|15982.21|16062.21|15982.21|16060.52|15980.52|10
1730657890000|2024-11-03 18:18:10|16060.3|15980.3|16057.07|15977.07|16060.33|15980.33|16057|15977|9
1730657900000|2024-11-03 18:18:20|16056.95|15976.95|16054.74|15974.74|16057.57|15977.57|16054.74|15974.74|10
1730657910000|2024-11-03 18:18:30|16054.68|15974.68|16055.27|15975.27|16055.66|15975.66|16053.22|15973.22|10
1730657920000|2024-11-03 18:18:40|16055.1|15975.1|16055.8|15975.8|16055.8|15975.8|16054.85|15974.85|9
1730657930000|2024-11-03 18:18:50|16055.69|15975.69|16054.51|15974.51|16055.69|15975.69|16054.28|15974.28|10
1730657940000|2024-11-03 18:19:00|16054.61|15974.61|16056.88|15976.88|16056.89|15976.89|16054.57|15974.57|9
1730657950000|2024-11-03 18:19:10|16056.87|15976.87|16057.46|15977.46|16057.46|15977.46|16056.78|15976.78|10
1730657960000|2024-11-03 18:19:20|16057.33|15977.33|16057.5|15977.5|16057.5|15977.5|16057.25|15977.25|8
1730657970000|2024-11-03 18:19:30|16057.54|15977.54|16057.27|15977.27|16058.14|15978.14|16057.27|15977.27|8
1730657980000|2024-11-03 18:19:40|16057.28|15977.28|16055.92|15975.92|16057.28|15977.28|16055.92|15975.92|9
1730657990000|2024-11-03 18:19:50|16055.99|15975.99|16055.52|15975.52|16056.03|15976.03|16055.47|15975.47|10
1730658000000|2024-11-03 18:20:00|16055.49|15975.49|16054.78|15974.78|16055.56|15975.56|16054.78|15974.78|10
1730658010000|2024-11-03 18:20:10|16055.05|15975.05|16056.02|15976.02|16056.07|15976.07|16055.05|15975.05|10
1730658020000|2024-11-03 18:20:20|16055.81|15975.81|16055.47|15975.47|16055.81|15975.81|16055.1|15975.1|9
1730658030000|2024-11-03 18:20:30|16055.55|15975.55|16055.95|15975.95|16055.95|15975.95|16055.31|15975.31|8
1730658040000|2024-11-03 18:20:40|16055.86|15975.86|16058.46|15978.46|16058.46|15978.46|16055.63|15975.63|10
1730658050000|2024-11-03 18:20:50|16059.26|15979.26|16058.93|15978.93|16059.26|15979.26|16057.88|15977.88|10
1730658060000|2024-11-03 18:21:00|16058.97|15978.97|16059.65|15979.65|16060.29|15980.29|16058.96|15978.96|9
1730658070000|2024-11-03 18:21:10|16059.7|15979.7|16059.7|15979.7|16059.71|15979.71|16058.64|15978.64|10
1730658080000|2024-11-03 18:21:20|16060.44|15980.44|16059.42|15979.42|16060.86|15980.86|16059.41|15979.41|9
1730658090000|2024-11-03 18:21:30|16058.54|15978.54|16059.58|15979.58|16059.58|15979.58|16058.24|15978.24|10
1730658100000|2024-11-03 18:21:40|16059.77|15979.77|16058.92|15978.92|16059.87|15979.87|16058.91|15978.91|10
1730658110000|2024-11-03 18:21:50|16058.98|15978.98|16059.32|15979.32|16059.33|15979.33|16058.87|15978.87|9
1730658120000|2024-11-03 18:22:00|16059.37|15979.37|16057.99|15977.99|16059.66|15979.66|16057.99|15977.99|8
1730658130000|2024-11-03 18:22:10|16057.74|15977.74|16059.91|15979.91|16059.91|15979.91|16057.46|15977.46|10
1730658140000|2024-11-03 18:22:20|16060|15980|16060.41|15980.41|16060.74|15980.74|16060|15980|10
1730658150000|2024-11-03 18:22:30|16060.36|15980.36|16058.86|15978.86|16060.47|15980.47|16058.86|15978.86|10
1730658160000|2024-11-03 18:22:40|16058.8|15978.8|16058.29|15978.29|16058.8|15978.8|16058.29|15978.29|8
1730658170000|2024-11-03 18:22:50|16058.35|15978.35|16058.5|15978.5|16058.53|15978.53|16058.28|15978.28|9
1730658180000|2024-11-03 18:23:00|16058.56|15978.56|16059.17|15979.17|16059.17|15979.17|16058.56|15978.56|10
1730658190000|2024-11-03 18:23:10|16059.22|15979.22|16060.25|15980.25|16060.26|15980.26|16059.22|15979.22|9
1730658200000|2024-11-03 18:23:20|16060.22|15980.22|16060.62|15980.62|16060.62|15980.62|16060.22|15980.22|9
1730658210000|2024-11-03 18:23:30|16060.49|15980.49|16060.7|15980.7|16060.76|15980.76|16060.49|15980.49|9
1730658220000|2024-11-03 18:23:40|16060.61|15980.61|16060.2|15980.2|16060.61|15980.61|16060.18|15980.18|10
1730658230000|2024-11-03 18:23:50|16060.21|15980.21|16058.25|15978.25|16060.21|15980.21|16058.25|15978.25|9
1730658240000|2024-11-03 18:24:00|16058.17|15978.17|16058.12|15978.12|16058.47|15978.47|16058.12|15978.12|9
1730658250000|2024-11-03 18:24:10|16057.85|15977.85|16056.48|15976.48|16057.85|15977.85|16056.48|15976.48|10
1730658260000|2024-11-03 18:24:20|16056.47|15976.47|16056.17|15976.17|16056.62|15976.62|16056.15|15976.15|10
1730658270000|2024-11-03 18:24:30|16056.18|15976.18|16056.81|15976.81|16056.81|15976.81|16056.11|15976.11|10
1730658280000|2024-11-03 18:24:40|16056.99|15976.99|16057.55|15977.55|16057.55|15977.55|16056.92|15976.92|10
1730658290000|2024-11-03 18:24:50|16057.4|15977.4|16057.41|15977.41|16057.49|15977.49|16057.4|15977.4|9
1730658300000|2024-11-03 18:25:00|16057.59|15977.59|16057.43|15977.43|16057.59|15977.59|16057|15977|10
1730658310000|2024-11-03 18:25:10|16057.51|15977.51|16057.59|15977.59|16057.69|15977.69|16057.51|15977.51|10
1730658320000|2024-11-03 18:25:20|16057.58|15977.58|16057.96|15977.96|16058.05|15978.05|16057.45|15977.45|8
1730658330000|2024-11-03 18:25:30|16057.95|15977.95|16057.21|15977.21|16058.01|15978.01|16056.92|15976.92|8
1730658340000|2024-11-03 18:25:40|16057.2|15977.2|16056.1|15976.1|16057.2|15977.2|16056.1|15976.1|9
1730658350000|2024-11-03 18:25:50|16056.26|15976.26|16054.87|15974.87|16056.26|15976.26|16054.63|15974.63|10
1730658360000|2024-11-03 18:26:00|16054.89|15974.89|16054.6|15974.6|16054.89|15974.89|16054.35|15974.35|9
1730658370000|2024-11-03 18:26:10|16054.52|15974.52|16054.53|15974.53|16054.53|15974.53|16054.33|15974.33|9
1730658380000|2024-11-03 18:26:20|16054.51|15974.51|16054.74|15974.74|16054.85|15974.85|16054.42|15974.42|9
1730658390000|2024-11-03 18:26:30|16054.88|15974.88|16055.33|15975.33|16055.33|15975.33|16054.84|15974.84|9
1730658400000|2024-11-03 18:26:40|16055.41|15975.41|16054.74|15974.74|16055.41|15975.41|16054.69|15974.69|8
1730658410000|2024-11-03 18:26:50|16054.75|15974.75|16052.78|15972.78|16054.75|15974.75|16052.78|15972.78|8
1730658420000|2024-11-03 18:27:00|16052.74|15972.74|16051.91|15971.91|16052.77|15972.77|16051.88|15971.88|9
1730658430000|2024-11-03 18:27:10|16051.89|15971.89|16053.43|15973.43|16054.24|15974.24|16051.89|15971.89|9
1730658440000|2024-11-03 18:27:20|16053.34|15973.34|16057.9|15977.9|16057.9|15977.9|16053.34|15973.34|10
1730658450000|2024-11-03 18:27:30|16057.94|15977.94|16059.02|15979.02|16059.34|15979.34|16057.94|15977.94|10
1730658460000|2024-11-03 18:27:40|16059.07|15979.07|16059.23|15979.23|16059.23|15979.23|16059.07|15979.07|8
1730658470000|2024-11-03 18:27:50|16059.11|15979.11|16058.63|15978.63|16059.11|15979.11|16058.63|15978.63|10
1730658480000|2024-11-03 18:28:00|16058.58|15978.58|16059.13|15979.13|16059.22|15979.22|16058.58|15978.58|9
1730658490000|2024-11-03 18:28:10|16059.16|15979.16|16059.47|15979.47|16060.15|15980.15|16058.97|15978.97|8
1730658500000|2024-11-03 18:28:20|16059.45|15979.45|16058.57|15978.57|16059.45|15979.45|16058.32|15978.32|10
1730658510000|2024-11-03 18:28:30|16057.32|15977.32|16057.14|15977.14|16057.61|15977.61|16057.14|15977.14|9
1730658520000|2024-11-03 18:28:40|16057.19|15977.19|16057.02|15977.02|16057.35|15977.35|16057.02|15977.02|6
1730658530000|2024-11-03 18:28:50|16057.13|15977.13|16056.43|15976.43|16057.13|15977.13|16055.95|15975.95|8
1730658540000|2024-11-03 18:29:00|16056.36|15976.36|16056.39|15976.39|16056.39|15976.39|16056.19|15976.19|10
1730658550000|2024-11-03 18:29:10|16056.34|15976.34|16056.35|15976.35|16056.42|15976.42|16056.26|15976.26|10
1730658560000|2024-11-03 18:29:20|16056.32|15976.32|16055.9|15975.9|16056.32|15976.32|16055.9|15975.9|8
1730658570000|2024-11-03 18:29:30|16055.21|15975.21|16054.88|15974.88|16055.21|15975.21|16054.56|15974.56|9
1730658580000|2024-11-03 18:29:40|16054.89|15974.89|16054.47|15974.47|16054.93|15974.93|16054.42|15974.42|9
1730658590000|2024-11-03 18:29:50|16054.3|15974.3|16054.15|15974.15|16054.3|15974.3|16054.06|15974.06|8
1730658600000|2024-11-03 18:30:00|16054.14|15974.14|16050.09|15970.09|16054.42|15974.42|16050.09|15970.09|10
1730658610000|2024-11-03 18:30:10|16049.93|15969.93|16045.26|15965.26|16049.93|15969.93|16045.26|15965.26|10
1730658620000|2024-11-03 18:30:20|16044.98|15964.98|16034.45|15954.45|16044.98|15964.98|16034.45|15954.45|10
1730658630000|2024-11-03 18:30:30|16034.83|15954.83|16030.64|15950.64|16034.83|15954.83|16030.64|15950.64|10
1730658640000|2024-11-03 18:30:40|16029.4|15949.4|16029.09|15949.09|16029.4|15949.4|16028.94|15948.94|10
1730658650000|2024-11-03 18:30:50|16029.18|15949.18|16029.45|15949.45|16029.69|15949.69|16029.18|15949.18|8
1730658660000|2024-11-03 18:31:00|16029.54|15949.54|16028.73|15948.73|16029.99|15949.99|16028.54|15948.54|10
1730658670000|2024-11-03 18:31:10|16028.65|15948.65|16024.73|15944.73|16028.65|15948.65|16024.72|15944.72|10
1730658680000|2024-11-03 18:31:20|16024.93|15944.93|16022.46|15942.46|16024.93|15944.93|16021.95|15941.95|10
1730658690000|2024-11-03 18:31:30|16022.43|15942.43|16017.86|15937.86|16022.56|15942.56|16017.36|15937.36|10
1730658700000|2024-11-03 18:31:40|16017.17|15937.17|16015.64|15935.64|16017.17|15937.17|16015.52|15935.52|10
1730658710000|2024-11-03 18:31:50|16015.34|15935.34|16016.29|15936.29|16016.37|15936.37|16015.34|15935.34|10
1730658720000|2024-11-03 18:32:00|16016.44|15936.44|16013.09|15933.09|16016.68|15936.68|16013.09|15933.09|10
1730658730000|2024-11-03 18:32:10|16012.81|15932.81|16006.87|15926.87|16012.81|15932.81|16006.75|15926.75|10
1730658740000|2024-11-03 18:32:20|16006.76|15926.76|16005.1|15925.1|16006.76|15926.76|16005.1|15925.1|10
1730658750000|2024-11-03 18:32:30|16004.44|15924.44|16003.26|15923.26|16004.45|15924.45|16003.17|15923.17|10
1730658760000|2024-11-03 18:32:40|16002.92|15922.92|16000.83|15920.83|16002.92|15922.92|16000.83|15920.83|10
1730658770000|2024-11-03 18:32:50|16000.07|15920.07|15995.14|15915.14|16000.07|15920.07|15995.14|15915.14|10
1730658780000|2024-11-03 18:33:00|15995.09|15915.09|15996.3|15916.3|15996.3|15916.3|15995.09|15915.09|10
1730658790000|2024-11-03 18:33:10|15996.4|15916.4|15995.83|15915.83|15997.96|15917.96|15995.58|15915.58|9
1730658800000|2024-11-03 18:33:20|15995.92|15915.92|15996.84|15916.84|15996.89|15916.89|15995.75|15915.75|10
1730658810000|2024-11-03 18:33:30|15996.58|15916.58|15995.17|15915.17|15996.7|15916.7|15995.17|15915.17|10
1730658820000|2024-11-03 18:33:40|15994.86|15914.86|15996.04|15916.04|15996.04|15916.04|15994.86|15914.86|9
1730658830000|2024-11-03 18:33:50|15996.05|15916.05|15996.34|15916.34|15996.4|15916.4|15995.96|15915.96|9
1730658840000|2024-11-03 18:34:00|15996.39|15916.39|15995.7|15915.7|15996.83|15916.83|15995.7|15915.7|10
1730658850000|2024-11-03 18:34:10|15995.58|15915.58|15996.17|15916.17|15996.17|15916.17|15995.58|15915.58|10
1730658860000|2024-11-03 18:34:20|15996.02|15916.02|15993.78|15913.78|15996.02|15916.02|15993.78|15913.78|9
1730658870000|2024-11-03 18:34:30|15994.31|15914.31|15998.2|15918.2|15998.2|15918.2|15994.05|15914.05|10
1730658880000|2024-11-03 18:34:40|15998.23|15918.23|16000.91|15920.91|16001.18|15921.18|15998.23|15918.23|10
1730658890000|2024-11-03 18:34:50|16001.3|15921.3|16002.72|15922.72|16002.72|15922.72|16001.08|15921.08|10
1730658900000|2024-11-03 18:35:00|16002.73|15922.73|16002.33|15922.33|16003.15|15923.15|16002.33|15922.33|10
1730658910000|2024-11-03 18:35:10|16002.34|15922.34|16001.08|15921.08|16002.34|15922.34|16000.96|15920.96|10
1730658920000|2024-11-03 18:35:20|16001.04|15921.04|16002.67|15922.67|16002.67|15922.67|16001.04|15921.04|10
1730658930000|2024-11-03 18:35:30|16002.71|15922.71|16002.27|15922.27|16003.09|15923.09|16002.27|15922.27|10
1730658940000|2024-11-03 18:35:40|16002.13|15922.13|16001.59|15921.59|16002.32|15922.32|16001.59|15921.59|10
1730658950000|2024-11-03 18:35:50|16001.78|15921.78|16001.8|15921.8|16001.83|15921.83|16001.73|15921.73|10
1730658960000|2024-11-03 18:36:00|16001.17|15921.17|16001.12|15921.12|16001.17|15921.17|16000.85|15920.85|8
1730658970000|2024-11-03 18:36:10|16001.21|15921.21|15997.47|15917.47|16001.79|15921.79|15997.47|15917.47|10
1730658980000|2024-11-03 18:36:20|15997.2|15917.2|15994.7|15914.7|15997.2|15917.2|15994.43|15914.43|10
1730658990000|2024-11-03 18:36:30|15994.76|15914.76|15993.14|15913.14|15995.17|15915.17|15993.14|15913.14|10
1730659000000|2024-11-03 18:36:40|15993.22|15913.22|15990.03|15910.03|15993.22|15913.22|15990.03|15910.03|10
1730659010000|2024-11-03 18:36:50|15990.16|15910.16|15993.56|15913.56|15994.12|15914.12|15989.97|15909.97|10
1730659020000|2024-11-03 18:37:00|15993.42|15913.42|15992.57|15912.57|15993.42|15913.42|15992.33|15912.33|10
1730659030000|2024-11-03 18:37:10|15992.5|15912.5|15989.73|15909.73|15992.5|15912.5|15989.48|15909.48|10
1730659040000|2024-11-03 18:37:20|15989.65|15909.65|15991.08|15911.08|15991.08|15911.08|15989.64|15909.64|9
1730659050000|2024-11-03 18:37:30|15989.02|15909.02|15988.4|15908.4|15989.02|15909.02|15988.17|15908.17|9
1730659060000|2024-11-03 18:37:40|15988.44|15908.44|15987.99|15907.99|15988.63|15908.63|15987.99|15907.99|10
1730659070000|2024-11-03 18:37:50|15987.08|15907.08|15985.57|15905.57|15987.08|15907.08|15985.57|15905.57|10
1730659080000|2024-11-03 18:38:00|15985.79|15905.79|15984.49|15904.49|15986.07|15906.07|15983.12|15903.12|10
1730659090000|2024-11-03 18:38:10|15983.81|15903.81|15981.26|15901.26|15983.81|15903.81|15981.25|15901.25|10
1730659100000|2024-11-03 18:38:20|15980.82|15900.82|15978.46|15898.46|15981.69|15901.69|15978.46|15898.46|10
1730659110000|2024-11-03 18:38:30|15978.69|15898.69|15977.78|15897.78|15978.71|15898.71|15977.78|15897.78|10
1730659120000|2024-11-03 18:38:40|15977.72|15897.72|15977.29|15897.29|15977.74|15897.74|15977|15897|10
1730659130000|2024-11-03 18:38:50|15977.52|15897.52|15976.32|15896.32|15978.25|15898.25|15975.99|15895.99|10
1730659140000|2024-11-03 18:39:00|15976.64|15896.64|15972.09|15892.09|15976.9|15896.9|15972.09|15892.09|10
1730659150000|2024-11-03 18:39:10|15971.83|15891.83|15971.05|15891.05|15972.93|15892.93|15970.46|15890.46|10
1730659160000|2024-11-03 18:39:20|15969.98|15889.98|15959.82|15879.82|15969.98|15889.98|15959.82|15879.82|10
1730659170000|2024-11-03 18:39:30|15958.83|15878.83|15956.59|15876.59|15959.02|15879.02|15956.59|15876.59|10
1730659180000|2024-11-03 18:39:40|15956.53|15876.53|15954.41|15874.41|15956.53|15876.53|15954.38|15874.38|10
1730659190000|2024-11-03 18:39:50|15954.46|15874.46|15955|15875|15955.07|15875.07|15954.36|15874.36|10
1730659200000|2024-11-03 18:40:00|15954.99|15874.99|15957.62|15877.62|15957.62|15877.62|15954.81|15874.81|10
1730659210000|2024-11-03 18:40:10|15957.72|15877.72|15961.49|15881.49|15961.58|15881.58|15957.72|15877.72|9
1730659220000|2024-11-03 18:40:20|15961.08|15881.08|15963.82|15883.82|15963.82|15883.82|15960.92|15880.92|10
1730659230000|2024-11-03 18:40:30|15963.47|15883.47|15965.07|15885.07|15965.09|15885.09|15963.23|15883.23|10
1730659240000|2024-11-03 18:40:40|15964.74|15884.74|15963.72|15883.72|15964.74|15884.74|15963.56|15883.56|10
1730659250000|2024-11-03 18:40:50|15964.05|15884.05|15964.27|15884.27|15964.38|15884.38|15963.87|15883.87|10
1730659260000|2024-11-03 18:41:00|15963.87|15883.87|15961.91|15881.91|15963.9|15883.9|15961.91|15881.91|10
1730659270000|2024-11-03 18:41:10|15961.72|15881.72|15956.23|15876.23|15961.72|15881.72|15956.23|15876.23|10
1730659280000|2024-11-03 18:41:20|15955.57|15875.57|15955.26|15875.26|15955.57|15875.57|15954.81|15874.81|10
1730659290000|2024-11-03 18:41:30|15955.55|15875.55|15957.02|15877.02|15957.02|15877.02|15954.68|15874.68|10
1730659300000|2024-11-03 18:41:40|15956.94|15876.94|15955.86|15875.86|15956.95|15876.95|15955.81|15875.81|10
1730659310000|2024-11-03 18:41:50|15955.89|15875.89|15954.72|15874.72|15955.89|15875.89|15954.72|15874.72|10
1730659320000|2024-11-03 18:42:00|15954.83|15874.83|15954.96|15874.96|15956.62|15876.62|15954.83|15874.83|10
1730659330000|2024-11-03 18:42:10|15954.9|15874.9|15954.52|15874.52|15955.21|15875.21|15954.52|15874.52|9
1730659340000|2024-11-03 18:42:20|15954.45|15874.45|15952.22|15872.22|15954.45|15874.45|15952.16|15872.16|9
1730659350000|2024-11-03 18:42:30|15952.03|15872.03|15949.03|15869.03|15952.03|15872.03|15949.03|15869.03|10
1730659360000|2024-11-03 18:42:40|15948.32|15868.32|15946.3|15866.3|15949.82|15869.82|15946.3|15866.3|10
1730659370000|2024-11-03 18:42:50|15946.12|15866.12|15946.57|15866.57|15946.57|15866.57|15946.1|15866.1|10
1730659380000|2024-11-03 18:43:00|15946.6|15866.6|15946.34|15866.34|15946.94|15866.94|15945.94|15865.94|10
1730659390000|2024-11-03 18:43:10|15945.94|15865.94|15950.4|15870.4|15951.09|15871.09|15945.94|15865.94|10
1730659400000|2024-11-03 18:43:20|15949.66|15869.66|15948.82|15868.82|15949.66|15869.66|15948.73|15868.73|10
1730659410000|2024-11-03 18:43:30|15948.8|15868.8|15946.93|15866.93|15948.86|15868.86|15946.93|15866.93|10
1730659420000|2024-11-03 18:43:40|15947.05|15867.05|15943.7|15863.7|15947.05|15867.05|15943.7|15863.7|9
1730659430000|2024-11-03 18:43:50|15943.73|15863.73|15942.97|15862.97|15943.95|15863.95|15942.97|15862.97|10
1730659440000|2024-11-03 18:44:00|15943.33|15863.33|15944.12|15864.12|15944.12|15864.12|15943.21|15863.21|10
1730659450000|2024-11-03 18:44:10|15944.02|15864.02|15944.01|15864.01|15944.67|15864.67|15943.85|15863.85|9
1730659460000|2024-11-03 18:44:20|15943.64|15863.64|15943.09|15863.09|15943.67|15863.67|15943.04|15863.04|10
1730659470000|2024-11-03 18:44:30|15943.05|15863.05|15943.07|15863.07|15943.7|15863.7|15943.05|15863.05|10
1730659480000|2024-11-03 18:44:40|15943.43|15863.43|15940.12|15860.12|15943.44|15863.44|15940.12|15860.12|10
1730659490000|2024-11-03 18:44:50|15939.72|15859.72|15937.99|15857.99|15939.72|15859.72|15937.99|15857.99|10
1730659500000|2024-11-03 18:45:00|15937.94|15857.94|15922.05|15842.05|15937.94|15857.94|15922.05|15842.05|10
1730659510000|2024-11-03 18:45:10|15919.19|15839.19|15904.16|15824.16|15919.19|15839.19|15904.16|15824.16|10
1730659520000|2024-11-03 18:45:20|15903.88|15823.88|15902.41|15822.41|15903.88|15823.88|15901.57|15821.57|10
1730659530000|2024-11-03 18:45:30|15902.46|15822.46|15902.67|15822.67|15903.49|15823.49|15902.46|15822.46|10
1730659540000|2024-11-03 18:45:40|15903.18|15823.18|15904.12|15824.12|15904.12|15824.12|15902.69|15822.69|10
1730659550000|2024-11-03 18:45:50|15903.84|15823.84|15903.72|15823.72|15904.09|15824.09|15902.41|15822.41|9
1730659560000|2024-11-03 18:46:00|15903.54|15823.54|15904.58|15824.58|15904.68|15824.68|15902.21|15822.21|10
1730659570000|2024-11-03 18:46:10|15904.52|15824.52|15904.68|15824.68|15905.45|15825.45|15903.82|15823.82|9
1730659580000|2024-11-03 18:46:20|15904.41|15824.41|15902.15|15822.15|15904.41|15824.41|15902.15|15822.15|9
1730659590000|2024-11-03 18:46:30|15902.11|15822.11|15903.52|15823.52|15904.8|15824.8|15902.11|15822.11|10
1730659600000|2024-11-03 18:46:40|15903.73|15823.73|15903.13|15823.13|15904.28|15824.28|15903.13|15823.13|10
1730659610000|2024-11-03 18:46:50|15903.12|15823.12|15901.62|15821.62|15903.13|15823.13|15901.62|15821.62|8
1730659620000|2024-11-03 18:47:00|15901.59|15821.59|15897.08|15817.08|15901.91|15821.91|15897.08|15817.08|10
1730659630000|2024-11-03 18:47:10|15896.21|15816.21|15896.99|15816.99|15897.18|15817.18|15894.48|15814.48|10
1730659640000|2024-11-03 18:47:20|15896.73|15816.73|15902.12|15822.12|15902.12|15822.12|15896.73|15816.73|10
1730659650000|2024-11-03 18:47:30|15902.54|15822.54|15903.07|15823.07|15903.49|15823.49|15902.54|15822.54|10
1730659660000|2024-11-03 18:47:40|15903.33|15823.33|15903.5|15823.5|15903.82|15823.82|15902.6|15822.6|10
1730659670000|2024-11-03 18:47:50|15902.41|15822.41|15901.47|15821.47|15902.41|15822.41|15900.67|15820.67|10
1730659680000|2024-11-03 18:48:00|15901.52|15821.52|15900.18|15820.18|15901.84|15821.84|15900.18|15820.18|10
1730659690000|2024-11-03 18:48:10|15900.52|15820.52|15895.93|15815.93|15900.52|15820.52|15895.6|15815.6|10
1730659700000|2024-11-03 18:48:20|15896.05|15816.05|15895.25|15815.25|15896.39|15816.39|15895.25|15815.25|9
1730659710000|2024-11-03 18:48:30|15895.12|15815.12|15893.85|15813.85|15895.12|15815.12|15893.38|15813.38|10
1730659720000|2024-11-03 18:48:40|15893.55|15813.55|15893.87|15813.87|15894.5|15814.5|15893.55|15813.55|10
1730659730000|2024-11-03 18:48:50|15894.22|15814.22|15895.9|15815.9|15895.9|15815.9|15894.15|15814.15|9
1730659740000|2024-11-03 18:49:00|15897.11|15817.11|15899.01|15819.01|15899.26|15819.26|15897.11|15817.11|8
1730659750000|2024-11-03 18:49:10|15900.29|15820.29|15898.96|15818.96|15901.07|15821.07|15898.44|15818.44|10
1730659760000|2024-11-03 18:49:20|15899.45|15819.45|15900.09|15820.09|15900.16|15820.16|15899.34|15819.34|10
1730659770000|2024-11-03 18:49:30|15899.92|15819.92|15899.75|15819.75|15900.88|15820.88|15899.56|15819.56|9
1730659780000|2024-11-03 18:49:40|15900|15820|15897.98|15817.98|15900.65|15820.65|15897.98|15817.98|10
1730659790000|2024-11-03 18:49:50|15898.06|15818.06|15897.24|15817.24|15898.25|15818.25|15896.75|15816.75|8
1730659800000|2024-11-03 18:50:00|15897.16|15817.16|15894.28|15814.28|15897.4|15817.4|15894.28|15814.28|10
1730659810000|2024-11-03 18:50:10|15894.15|15814.15|15893.89|15813.89|15894.44|15814.44|15893.88|15813.88|10
1730659820000|2024-11-03 18:50:20|15894.1|15814.1|15900.47|15820.47|15900.47|15820.47|15894.08|15814.08|10
1730659830000|2024-11-03 18:50:30|15900.51|15820.51|15902.7|15822.7|15903.33|15823.33|15900.51|15820.51|9
1730659840000|2024-11-03 18:50:40|15902.65|15822.65|15903.62|15823.62|15903.62|15823.62|15902.44|15822.44|10
1730659850000|2024-11-03 18:50:50|15903.52|15823.52|15904.58|15824.58|15904.58|15824.58|15902.96|15822.96|10
1730659860000|2024-11-03 18:51:00|15904.72|15824.72|15909.48|15829.48|15909.48|15829.48|15904.72|15824.72|10
1730659870000|2024-11-03 18:51:10|15909.45|15829.45|15910.28|15830.28|15910.8|15830.8|15908.84|15828.84|10
1730659880000|2024-11-03 18:51:20|15910.41|15830.41|15911.48|15831.48|15911.48|15831.48|15910.24|15830.24|10
1730659890000|2024-11-03 18:51:30|15912.1|15832.1|15915.86|15835.86|15915.87|15835.87|15912.1|15832.1|10
1730659900000|2024-11-03 18:51:40|15915.9|15835.9|15917.55|15837.55|15917.55|15837.55|15915.85|15835.85|10
1730659910000|2024-11-03 18:51:50|15917.75|15837.75|15921.17|15841.17|15921.23|15841.23|15917.75|15837.75|10
1730659920000|2024-11-03 18:52:00|15921.37|15841.37|15923.77|15843.77|15924.32|15844.32|15921.34|15841.34|10
1730659930000|2024-11-03 18:52:10|15923.88|15843.88|15921.35|15841.35|15923.88|15843.88|15920.26|15840.26|10
1730659940000|2024-11-03 18:52:20|15921.26|15841.26|15922.56|15842.56|15922.72|15842.72|15921.26|15841.26|10
1730659950000|2024-11-03 18:52:30|15922.33|15842.33|15924.2|15844.2|15924.2|15844.2|15921.61|15841.61|10
1730659960000|2024-11-03 18:52:40|15924.3|15844.3|15925.33|15845.33|15925.46|15845.46|15924.27|15844.27|9
1730659970000|2024-11-03 18:52:50|15925.32|15845.32|15928.19|15848.19|15928.19|15848.19|15925.32|15845.32|10
1730659980000|2024-11-03 18:53:00|15928.18|15848.18|15928.86|15848.86|15928.97|15848.97|15928.15|15848.15|8
1730659990000|2024-11-03 18:53:10|15928.88|15848.88|15930.87|15850.87|15930.87|15850.87|15928.88|15848.88|9
1730660000000|2024-11-03 18:53:20|15931.25|15851.25|15933.84|15853.84|15934.19|15854.19|15931.25|15851.25|10
1730660010000|2024-11-03 18:53:30|15933.82|15853.82|15934.66|15854.66|15934.83|15854.83|15933.74|15853.74|10
1730660020000|2024-11-03 18:53:40|15934.46|15854.46|15935.11|15855.11|15935.6|15855.6|15934.46|15854.46|10
1730660030000|2024-11-03 18:53:50|15935.03|15855.03|15935.39|15855.39|15936.1|15856.1|15934.85|15854.85|9
1730660040000|2024-11-03 18:54:00|15935.16|15855.16|15936.75|15856.75|15937.74|15857.74|15935.16|15855.16|10
1730660050000|2024-11-03 18:54:10|15936.53|15856.53|15936.45|15856.45|15936.53|15856.53|15935.89|15855.89|10
1730660060000|2024-11-03 18:54:20|15936.42|15856.42|15937.12|15857.12|15937.77|15857.77|15936.42|15856.42|10
1730660070000|2024-11-03 18:54:30|15936.93|15856.93|15937.39|15857.39|15937.39|15857.39|15936.93|15856.93|9
1730660080000|2024-11-03 18:54:40|15937.49|15857.49|15937.39|15857.39|15937.67|15857.67|15937.39|15857.39|9
1730660090000|2024-11-03 18:54:50|15937.51|15857.51|15937.31|15857.31|15937.51|15857.51|15937.12|15857.12|10
1730660100000|2024-11-03 18:55:00|15937.35|15857.35|15937.58|15857.58|15938.03|15858.03|15937.35|15857.35|9
1730660110000|2024-11-03 18:55:10|15937.59|15857.59|15936.81|15856.81|15937.91|15857.91|15936.76|15856.76|9
1730660120000|2024-11-03 18:55:20|15937.03|15857.03|15936.06|15856.06|15937.03|15857.03|15935.69|15855.69|9
1730660130000|2024-11-03 18:55:30|15936.27|15856.27|15938.49|15858.49|15938.75|15858.75|15934.27|15854.27|10
1730660140000|2024-11-03 18:55:40|15938.09|15858.09|15938.41|15858.41|15939.02|15859.02|15938.09|15858.09|10
1730660150000|2024-11-03 18:55:50|15938.39|15858.39|15938.56|15858.56|15939.02|15859.02|15938.32|15858.32|10
1730660160000|2024-11-03 18:56:00|15938.49|15858.49|15938.06|15858.06|15938.49|15858.49|15937.49|15857.49|9
1730660170000|2024-11-03 18:56:10|15938.01|15858.01|15934.59|15854.59|15938.01|15858.01|15934.49|15854.49|10
1730660180000|2024-11-03 18:56:20|15934.62|15854.62|15931.37|15851.37|15934.62|15854.62|15931.34|15851.34|9
1730660190000|2024-11-03 18:56:30|15932|15852|15927.75|15847.75|15932.12|15852.12|15927.75|15847.75|10
1730660200000|2024-11-03 18:56:40|15926.22|15846.22|15925.67|15845.67|15926.22|15846.22|15925.53|15845.53|10
1730660210000|2024-11-03 18:56:50|15925.81|15845.81|15925.29|15845.29|15926.67|15846.67|15925.27|15845.27|10
1730660220000|2024-11-03 18:57:00|15925.9|15845.9|15926.15|15846.15|15926.15|15846.15|15924.66|15844.66|10
1730660230000|2024-11-03 18:57:10|15925.91|15845.91|15929.78|15849.78|15929.78|15849.78|15925.91|15845.91|10
1730660240000|2024-11-03 18:57:20|15929.84|15849.84|15931.11|15851.11|15931.11|15851.11|15929.84|15849.84|10
1730660250000|2024-11-03 18:57:30|15931.4|15851.4|15932.8|15852.8|15933.12|15853.12|15931.4|15851.4|10
1730660260000|2024-11-03 18:57:40|15932.72|15852.72|15933.56|15853.56|15933.84|15853.84|15932.72|15852.72|8
1730660270000|2024-11-03 18:57:50|15933.61|15853.61|15934.26|15854.26|15934.29|15854.29|15933.59|15853.59|10
1730660280000|2024-11-03 18:58:00|15934.31|15854.31|15933.98|15853.98|15934.31|15854.31|15933.65|15853.65|9
1730660290000|2024-11-03 18:58:10|15933.97|15853.97|15934.34|15854.34|15934.74|15854.74|15933.79|15853.79|10
1730660300000|2024-11-03 18:58:20|15934.89|15854.89|15940.59|15860.59|15940.59|15860.59|15934.89|15854.89|9
1730660310000|2024-11-03 18:58:30|15940.98|15860.98|15942.65|15862.65|15942.65|15862.65|15940.98|15860.98|10
1730660320000|2024-11-03 18:58:40|15942.77|15862.77|15944.04|15864.04|15944.04|15864.04|15942.58|15862.58|10
1730660330000|2024-11-03 18:58:50|15944.06|15864.06|15946.8|15866.8|15946.8|15866.8|15944.06|15864.06|10
1730660340000|2024-11-03 18:59:00|15947.23|15867.23|15952.57|15872.57|15952.57|15872.57|15947.23|15867.23|10
1730660350000|2024-11-03 18:59:10|15952.6|15872.6|15953.42|15873.42|15953.92|15873.92|15952.59|15872.59|10
1730660360000|2024-11-03 18:59:20|15953.46|15873.46|15948.99|15868.99|15953.46|15873.46|15948.46|15868.46|10
1730660370000|2024-11-03 18:59:30|15948.72|15868.72|15946.7|15866.7|15948.72|15868.72|15946.7|15866.7|10
1730660380000|2024-11-03 18:59:40|15946.76|15866.76|15946.31|15866.31|15946.78|15866.78|15946.28|15866.28|9
1730660390000|2024-11-03 18:59:50|15946.33|15866.33|15946.75|15866.75|15946.75|15866.75|15945.82|15865.82|8
1730660400000|2024-11-03 19:00:00|15947.03|15867.03|15945.06|15865.06|15947.08|15867.08|15945.06|15865.06|10
1730660410000|2024-11-03 19:00:10|15945.08|15865.08|15947.4|15867.4|15947.4|15867.4|15945.07|15865.07|10
1730660420000|2024-11-03 19:00:20|15946.47|15866.47|15944.17|15864.17|15946.47|15866.47|15944.17|15864.17|9
1730660430000|2024-11-03 19:00:30|15943.83|15863.83|15944.71|15864.71|15944.8|15864.8|15943.61|15863.61|10
1730660440000|2024-11-03 19:00:40|15944.65|15864.65|15948.69|15868.69|15948.69|15868.69|15944.65|15864.65|10
1730660450000|2024-11-03 19:00:50|15948.99|15868.99|15950.23|15870.23|15950.23|15870.23|15948.99|15868.99|10
1730660460000|2024-11-03 19:01:00|15951.77|15871.77|15957.56|15877.56|15957.56|15877.56|15951.77|15871.77|10
1730660470000|2024-11-03 19:01:10|15958.6|15878.6|15960.24|15880.24|15960.24|15880.24|15958.34|15878.34|10
1730660480000|2024-11-03 19:01:20|15960.65|15880.65|15959.83|15879.83|15960.65|15880.65|15959.74|15879.74|9
1730660490000|2024-11-03 19:01:30|15959.71|15879.71|15957.7|15877.7|15959.71|15879.71|15957.7|15877.7|10
1730660500000|2024-11-03 19:01:40|15956.73|15876.73|15956.32|15876.32|15957.29|15877.29|15956.08|15876.08|10
1730660510000|2024-11-03 19:01:50|15956.3|15876.3|15957.7|15877.7|15957.7|15877.7|15956.03|15876.03|10
1730660520000|2024-11-03 19:02:00|15958.37|15878.37|15959.8|15879.8|15960.04|15880.04|15957.79|15877.79|10
1730660530000|2024-11-03 19:02:10|15959.85|15879.85|15959.38|15879.38|15960.75|15880.75|15959.38|15879.38|10
1730660540000|2024-11-03 19:02:20|15959.08|15879.08|15963.66|15883.66|15963.66|15883.66|15958.74|15878.74|10
1730660550000|2024-11-03 19:02:30|15963.36|15883.36|15962.38|15882.38|15963.41|15883.41|15962.38|15882.38|10
1730660560000|2024-11-03 19:02:40|15962.24|15882.24|15964.18|15884.18|15964.18|15884.18|15962.24|15882.24|10
1730660570000|2024-11-03 19:02:50|15964.22|15884.22|15964.62|15884.62|15964.62|15884.62|15964.21|15884.21|9
1730660580000|2024-11-03 19:03:00|15964.82|15884.82|15964.94|15884.94|15965.09|15885.09|15964.64|15884.64|10
1730660590000|2024-11-03 19:03:10|15965.05|15885.05|15967.72|15887.72|15967.72|15887.72|15965.05|15885.05|10
1730660600000|2024-11-03 19:03:20|15968.02|15888.02|15970.71|15890.71|15970.71|15890.71|15968.02|15888.02|10
1730660610000|2024-11-03 19:03:30|15971.49|15891.49|15973.26|15893.26|15973.26|15893.26|15971.49|15891.49|10
1730660620000|2024-11-03 19:03:40|15973.18|15893.18|15974.48|15894.48|15974.53|15894.53|15973.18|15893.18|10
1730660630000|2024-11-03 19:03:50|15974.53|15894.53|15975.04|15895.04|15975.04|15895.04|15974.41|15894.41|10
1730660640000|2024-11-03 19:04:00|15975.03|15895.03|15973.28|15893.28|15975.29|15895.29|15973.12|15893.12|10
1730660650000|2024-11-03 19:04:10|15973.14|15893.14|15972.42|15892.42|15973.54|15893.54|15971.85|15891.85|10
1730660660000|2024-11-03 19:04:20|15972.26|15892.26|15971.19|15891.19|15972.26|15892.26|15971.14|15891.14|9
1730660670000|2024-11-03 19:04:30|15971.17|15891.17|15970.91|15890.91|15971.23|15891.23|15970.71|15890.71|8
1730660680000|2024-11-03 19:04:40|15970.42|15890.42|15969.92|15889.92|15970.42|15890.42|15969.35|15889.35|8
1730660690000|2024-11-03 19:04:50|15970.22|15890.22|15971.76|15891.76|15971.76|15891.76|15970.22|15890.22|10
1730660700000|2024-11-03 19:05:00|15971.83|15891.83|15974.5|15894.5|15974.5|15894.5|15971.83|15891.83|10
1730660710000|2024-11-03 19:05:10|15973.9|15893.9|15973.2|15893.2|15974.99|15894.99|15973.15|15893.15|10
1730660720000|2024-11-03 19:05:20|15972.79|15892.79|15968.67|15888.67|15972.79|15892.79|15968.67|15888.67|10
1730660730000|2024-11-03 19:05:30|15968.63|15888.63|15969.84|15889.84|15969.84|15889.84|15968.39|15888.39|9
1730660740000|2024-11-03 19:05:40|15969.79|15889.79|15969.72|15889.72|15970.05|15890.05|15969.72|15889.72|10
1730660750000|2024-11-03 19:05:50|15969.9|15889.9|15969.92|15889.92|15970.17|15890.17|15969.75|15889.75|10
1730660760000|2024-11-03 19:06:00|15970.09|15890.09|15970.94|15890.94|15971.21|15891.21|15969.87|15889.87|9
1730660770000|2024-11-03 19:06:10|15971.08|15891.08|15974.19|15894.19|15974.19|15894.19|15971.08|15891.08|9
1730660780000|2024-11-03 19:06:20|15975.36|15895.36|15979.77|15899.77|15979.77|15899.77|15975.36|15895.36|10
1730660790000|2024-11-03 19:06:30|15980.01|15900.01|15978.87|15898.87|15980.01|15900.01|15978.61|15898.61|10
1730660800000|2024-11-03 19:06:40|15978.8|15898.8|15980.58|15900.58|15980.58|15900.58|15978.8|15898.8|10
1730660810000|2024-11-03 19:06:50|15981.18|15901.18|15980.85|15900.85|15981.41|15901.41|15980.69|15900.69|8
1730660820000|2024-11-03 19:07:00|15980.77|15900.77|15982.24|15902.24|15982.24|15902.24|15980.28|15900.28|10
1730660830000|2024-11-03 19:07:10|15982.77|15902.77|15991.04|15911.04|15991.04|15911.04|15982.77|15902.77|10
1730660840000|2024-11-03 19:07:20|15991.77|15911.77|15993.54|15913.54|15993.69|15913.69|15991.77|15911.77|10
1730660850000|2024-11-03 19:07:30|15993.79|15913.79|15999.07|15919.07|15999.07|15919.07|15993.79|15913.79|10
1730660860000|2024-11-03 19:07:40|15999.13|15919.13|16006.86|15926.86|16007.03|15927.03|15999.13|15919.13|10
1730660870000|2024-11-03 19:07:50|16006.92|15926.92|16002.31|15922.31|16006.92|15926.92|16002.31|15922.31|10
1730660880000|2024-11-03 19:08:00|16002.54|15922.54|16003.83|15923.83|16003.83|15923.83|16002.47|15922.47|10
1730660890000|2024-11-03 19:08:10|16003.52|15923.52|16006.04|15926.04|16006.04|15926.04|16003.52|15923.52|10
1730660900000|2024-11-03 19:08:20|16006.31|15926.31|16009.48|15929.48|16009.48|15929.48|16006.31|15926.31|9
1730660910000|2024-11-03 19:08:30|16009.52|15929.52|16011.94|15931.94|16011.94|15931.94|16009.52|15929.52|10
1730660920000|2024-11-03 19:08:40|16012.85|15932.85|16012.49|15932.49|16013.2|15933.2|16012.49|15932.49|9
1730660930000|2024-11-03 19:08:50|16012.33|15932.33|16011.57|15931.57|16012.33|15932.33|16011.33|15931.33|10
1730660940000|2024-11-03 19:09:00|16011.39|15931.39|16011.44|15931.44|16011.44|15931.44|16010.6|15930.6|9
1730660950000|2024-11-03 19:09:10|16011.3|15931.3|16011.69|15931.69|16011.69|15931.69|16011.01|15931.01|10
1730660960000|2024-11-03 19:09:20|16011.56|15931.56|16015.42|15935.42|16015.42|15935.42|16011.56|15931.56|10
1730660970000|2024-11-03 19:09:30|16015.46|15935.46|16015.52|15935.52|16016.42|15936.42|16015.46|15935.46|10
1730660980000|2024-11-03 19:09:40|16015.78|15935.78|16016.79|15936.79|16016.79|15936.79|16015.64|15935.64|10
1730660990000|2024-11-03 19:09:50|16017.03|15937.03|16019.27|15939.27|16019.27|15939.27|16017.03|15937.03|10
1730661000000|2024-11-03 19:10:00|16019.74|15939.74|16022.34|15942.34|16022.34|15942.34|16019.61|15939.61|10
1730661010000|2024-11-03 19:10:10|16022.38|15942.38|16025.97|15945.97|16025.97|15945.97|16022.38|15942.38|10
1730661020000|2024-11-03 19:10:20|16027.14|15947.14|16030.7|15950.7|16030.76|15950.76|16027.14|15947.14|10
1730661030000|2024-11-03 19:10:30|16030.75|15950.75|16030.87|15950.87|16031.18|15951.18|16030.75|15950.75|10
1730661040000|2024-11-03 19:10:40|16030.78|15950.78|16027.38|15947.38|16031.33|15951.33|16027.38|15947.38|9
1730661050000|2024-11-03 19:10:50|16027.22|15947.22|16024.72|15944.72|16027.22|15947.22|16024.72|15944.72|10
1730661060000|2024-11-03 19:11:00|16024.63|15944.63|16021.78|15941.78|16024.63|15944.63|16021.78|15941.78|9
1730661070000|2024-11-03 19:11:10|16021.43|15941.43|16022.5|15942.5|16022.5|15942.5|16021.33|15941.33|10
1730661080000|2024-11-03 19:11:20|16022.73|15942.73|16025.72|15945.72|16026.22|15946.22|16022.73|15942.73|10
1730661090000|2024-11-03 19:11:30|16025.24|15945.24|16021.96|15941.96|16025.48|15945.48|16021.95|15941.95|10
1730661100000|2024-11-03 19:11:40|16021.85|15941.85|16021.52|15941.52|16022.88|15942.88|16021.52|15941.52|10
1730661110000|2024-11-03 19:11:50|16021.47|15941.47|16021.17|15941.17|16021.47|15941.47|16021.15|15941.15|9
1730661120000|2024-11-03 19:12:00|16021.09|15941.09|16020.24|15940.24|16021.09|15941.09|16020.24|15940.24|10
1730661130000|2024-11-03 19:12:10|16019.86|15939.86|16019.48|15939.48|16020.16|15940.16|16019.48|15939.48|9
1730661140000|2024-11-03 19:12:20|16019.54|15939.54|16021.6|15941.6|16021.6|15941.6|16019.53|15939.53|9
1730661150000|2024-11-03 19:12:30|16022.18|15942.18|16020.67|15940.67|16022.18|15942.18|16020.52|15940.52|10
1730661160000|2024-11-03 19:12:40|16020.71|15940.71|16019.44|15939.44|16020.71|15940.71|16019.44|15939.44|10
1730661170000|2024-11-03 19:12:50|16019.25|15939.25|16017.07|15937.07|16019.25|15939.25|16017.07|15937.07|10
1730661180000|2024-11-03 19:13:00|16017.17|15937.17|16016.05|15936.05|16017.17|15937.17|16016.05|15936.05|10
1730661190000|2024-11-03 19:13:10|16016.18|15936.18|16016.26|15936.26|16016.53|15936.53|16016.1|15936.1|10
1730661200000|2024-11-03 19:13:20|16016.38|15936.38|16020.39|15940.39|16020.39|15940.39|16016.38|15936.38|9
1730661210000|2024-11-03 19:13:30|16020.42|15940.42|16020.47|15940.47|16020.47|15940.47|16019.64|15939.64|9
1730661220000|2024-11-03 19:13:40|16020.44|15940.44|16019.41|15939.41|16021.44|15941.44|16019.41|15939.41|10
1730661230000|2024-11-03 19:13:50|16019.67|15939.67|16022|15942|16022|15942|16019.67|15939.67|10
1730661240000|2024-11-03 19:14:00|16022.37|15942.37|16027.01|15947.01|16027.01|15947.01|16022.37|15942.37|10
1730661250000|2024-11-03 19:14:10|16027.39|15947.39|16034.38|15954.38|16034.62|15954.62|16027.39|15947.39|10
1730661260000|2024-11-03 19:14:20|16034.72|15954.72|16037.2|15957.2|16037.2|15957.2|16034.72|15954.72|10
1730661270000|2024-11-03 19:14:30|16037.24|15957.24|16036.77|15956.77|16037.64|15957.64|16036.66|15956.66|10
1730661280000|2024-11-03 19:14:40|16036.56|15956.56|16036.15|15956.15|16036.91|15956.91|16036.15|15956.15|10
1730661290000|2024-11-03 19:14:50|16036.12|15956.12|16035.98|15955.98|16036.34|15956.34|16035.98|15955.98|8
1730661300000|2024-11-03 19:15:00|16034.23|15954.23|16038.08|15958.08|16038.08|15958.08|16034.23|15954.23|9
1730661310000|2024-11-03 19:15:10|16038.2|15958.2|16038.94|15958.94|16039.44|15959.44|16038.2|15958.2|10
1730661320000|2024-11-03 19:15:20|16038.79|15958.79|16041.51|15961.51|16041.51|15961.51|16038.55|15958.55|10
1730661330000|2024-11-03 19:15:30|16041.55|15961.55|16041.78|15961.78|16041.78|15961.78|16040.7|15960.7|10
1730661340000|2024-11-03 19:15:40|16041.79|15961.79|16043.31|15963.31|16043.34|15963.34|16041.79|15961.79|10
1730661350000|2024-11-03 19:15:50|16043.76|15963.76|16047.38|15967.38|16047.38|15967.38|16043.76|15963.76|10
1730661360000|2024-11-03 19:16:00|16047.81|15967.81|16047.82|15967.82|16047.82|15967.82|16046.96|15966.96|10
1730661370000|2024-11-03 19:16:10|16047.95|15967.95|16046.81|15966.81|16048.05|15968.05|16046.81|15966.81|10
1730661380000|2024-11-03 19:16:20|16046.83|15966.83|16048.95|15968.95|16049.19|15969.19|16046.83|15966.83|10
1730661390000|2024-11-03 19:16:30|16049.27|15969.27|16049.78|15969.78|16050.79|15970.79|16049.27|15969.27|10
1730661400000|2024-11-03 19:16:40|16049.3|15969.3|16046.73|15966.73|16049.3|15969.3|16046.73|15966.73|10
1730661410000|2024-11-03 19:16:50|16046.18|15966.18|16044.27|15964.27|16046.54|15966.54|16044.27|15964.27|10
1730661420000|2024-11-03 19:17:00|16043.55|15963.55|16040.99|15960.99|16044.26|15964.26|16040.99|15960.99|10
1730661430000|2024-11-03 19:17:10|16040.39|15960.39|16039.57|15959.57|16040.39|15960.39|16039.42|15959.42|10
1730661440000|2024-11-03 19:17:20|16039.73|15959.73|16035.29|15955.29|16039.75|15959.75|16035.29|15955.29|10
1730661450000|2024-11-03 19:17:30|16035.2|15955.2|16035.58|15955.58|16035.64|15955.64|16035.2|15955.2|10
1730661460000|2024-11-03 19:17:40|16034.98|15954.98|16032.83|15952.83|16034.98|15954.98|16032.83|15952.83|10
1730661470000|2024-11-03 19:17:50|16032.75|15952.75|16029.93|15949.93|16032.77|15952.77|16029.55|15949.55|10
1730661480000|2024-11-03 19:18:00|16029.92|15949.92|16029.99|15949.99|16029.99|15949.99|16029.44|15949.44|10
1730661490000|2024-11-03 19:18:10|16030.1|15950.1|16028.95|15948.95|16030.3|15950.3|16028.95|15948.95|9
1730661500000|2024-11-03 19:18:20|16028.84|15948.84|16029.04|15949.04|16029.09|15949.09|16028.75|15948.75|10
1730661510000|2024-11-03 19:18:30|16029.22|15949.22|16026.76|15946.76|16029.22|15949.22|16026.76|15946.76|9
1730661520000|2024-11-03 19:18:40|16026.84|15946.84|16026.9|15946.9|16026.9|15946.9|16026.38|15946.38|10
1730661530000|2024-11-03 19:18:50|16026.71|15946.71|16025.52|15945.52|16026.8|15946.8|16025.38|15945.38|9
1730661540000|2024-11-03 19:19:00|16025.53|15945.53|16025.35|15945.35|16025.79|15945.79|16024.33|15944.33|9
1730661550000|2024-11-03 19:19:10|16025.23|15945.23|16027.36|15947.36|16027.36|15947.36|16024.51|15944.51|10
1730661560000|2024-11-03 19:19:20|16027.51|15947.51|16028.95|15948.95|16029.02|15949.02|16027.49|15947.49|10
1730661570000|2024-11-03 19:19:30|16029.05|15949.05|16032.39|15952.39|16032.39|15952.39|16029.05|15949.05|10
1730661580000|2024-11-03 19:19:40|16032.47|15952.47|16034.69|15954.69|16034.86|15954.86|16032.47|15952.47|9
1730661590000|2024-11-03 19:19:50|16034.67|15954.67|16040.97|15960.97|16040.97|15960.97|16034.67|15954.67|9
1730661600000|2024-11-03 19:20:00|16041.27|15961.27|16044.65|15964.65|16044.65|15964.65|16041.27|15961.27|10
1730661610000|2024-11-03 19:20:10|16045.12|15965.12|16044.95|15964.95|16045.68|15965.68|16044.95|15964.95|10
1730661620000|2024-11-03 19:20:20|16045.25|15965.25|16041.98|15961.98|16045.25|15965.25|16041.97|15961.97|10
1730661630000|2024-11-03 19:20:30|16042.1|15962.1|16040.6|15960.6|16042.22|15962.22|16040.6|15960.6|10
1730661640000|2024-11-03 19:20:40|16040.42|15960.42|16042.52|15962.52|16042.52|15962.52|16040.42|15960.42|10
1730661650000|2024-11-03 19:20:50|16042.55|15962.55|16042.93|15962.93|16042.93|15962.93|16042.28|15962.28|10
1730661660000|2024-11-03 19:21:00|16042.83|15962.83|16042.87|15962.87|16042.87|15962.87|16042.28|15962.28|10
1730661670000|2024-11-03 19:21:10|16042.85|15962.85|16042|15962|16042.85|15962.85|16041.99|15961.99|10
1730661680000|2024-11-03 19:21:20|16041.83|15961.83|16042.46|15962.46|16042.64|15962.64|16041.83|15961.83|10
1730661690000|2024-11-03 19:21:30|16042.51|15962.51|16041.72|15961.72|16042.51|15962.51|16041.25|15961.25|9
1730661700000|2024-11-03 19:21:40|16041.79|15961.79|16040.92|15960.92|16041.79|15961.79|16040.92|15960.92|9
1730661710000|2024-11-03 19:21:50|16040.79|15960.79|16040.78|15960.78|16041.3|15961.3|16040.65|15960.65|10
1730661720000|2024-11-03 19:22:00|16040.45|15960.45|16042.03|15962.03|16042.33|15962.33|16040.38|15960.38|9
1730661730000|2024-11-03 19:22:10|16041.44|15961.44|16042.59|15962.59|16042.59|15962.59|16040.89|15960.89|10
1730661740000|2024-11-03 19:22:20|16043.02|15963.02|16043.97|15963.97|16043.97|15963.97|16043.02|15963.02|10
1730661750000|2024-11-03 19:22:30|16044.5|15964.5|16045.52|15965.52|16045.98|15965.98|16044.5|15964.5|10
1730661760000|2024-11-03 19:22:40|16045.55|15965.55|16047.44|15967.44|16047.44|15967.44|16045.48|15965.48|10
1730661770000|2024-11-03 19:22:50|16048.29|15968.29|16051.18|15971.18|16051.18|15971.18|16048.29|15968.29|10
1730661780000|2024-11-03 19:23:00|16051.38|15971.38|16049.02|15969.02|16051.38|15971.38|16049.02|15969.02|9
1730661790000|2024-11-03 19:23:10|16048.96|15968.96|16054.05|15974.05|16054.05|15974.05|16048.96|15968.96|10
1730661800000|2024-11-03 19:23:20|16054.94|15974.94|16064.1|15984.1|16064.1|15984.1|16054.94|15974.94|10
1730661810000|2024-11-03 19:23:30|16064.76|15984.76|16066.08|15986.08|16066.18|15986.18|16064.76|15984.76|9
1730661820000|2024-11-03 19:23:40|16066.06|15986.06|16076.33|15996.33|16076.33|15996.33|16066.06|15986.06|10
1730661830000|2024-11-03 19:23:50|16076.18|15996.18|16078.1|15998.1|16079.15|15999.15|16076.01|15996.01|9
1730661840000|2024-11-03 19:24:00|16078.01|15998.01|16087.47|16007.47|16087.47|16007.47|16078.01|15998.01|10
1730661850000|2024-11-03 19:24:10|16087.48|16007.48|16088.69|16008.69|16088.76|16008.76|16087.13|16007.13|10
1730661860000|2024-11-03 19:24:20|16088.48|16008.48|16087.42|16007.42|16088.48|16008.48|16086.79|16006.79|10
1730661870000|2024-11-03 19:24:30|16086.7|16006.7|16084.23|16004.23|16086.72|16006.72|16084.23|16004.23|10
1730661880000|2024-11-03 19:24:40|16083.87|16003.87|16083.16|16003.16|16083.87|16003.87|16083.13|16003.13|10
1730661890000|2024-11-03 19:24:50|16082.87|16002.87|16082.97|16002.97|16083.05|16003.05|16082.8|16002.8|10
1730661900000|2024-11-03 19:25:00|16083.13|16003.13|16083.11|16003.11|16083.13|16003.13|16081.83|16001.83|10
1730661910000|2024-11-03 19:25:10|16083.28|16003.28|16086.38|16006.38|16086.38|16006.38|16083.28|16003.28|10
1730661920000|2024-11-03 19:25:20|16087.11|16007.11|16090.18|16010.18|16090.18|16010.18|16087.11|16007.11|9
1730661930000|2024-11-03 19:25:30|16090.55|16010.55|16093.02|16013.02|16094.85|16014.85|16090.55|16010.55|10
1730661940000|2024-11-03 19:25:40|16092.99|16012.99|16091.73|16011.73|16093.75|16013.75|16091.38|16011.38|10
1730661950000|2024-11-03 19:25:50|16094.85|16014.85|16094.6|16014.6|16095.17|16015.17|16094.39|16014.39|9
1730661960000|2024-11-03 19:26:00|16094.7|16014.7|16092.88|16012.88|16094.71|16014.71|16092.88|16012.88|10
1730661970000|2024-11-03 19:26:10|16092.9|16012.9|16092.76|16012.76|16092.9|16012.9|16092.34|16012.34|10
1730661980000|2024-11-03 19:26:20|16093.64|16013.64|16093.8|16013.8|16094.04|16014.04|16093.64|16013.64|10
1730661990000|2024-11-03 19:26:30|16093.62|16013.62|16094.32|16014.32|16094.36|16014.36|16093.6|16013.6|10
1730662000000|2024-11-03 19:26:40|16094.41|16014.41|16095.76|16015.76|16095.76|16015.76|16094.41|16014.41|9
1730662010000|2024-11-03 19:26:50|16095.81|16015.81|16095.93|16015.93|16095.93|16015.93|16095.34|16015.34|10
1730662020000|2024-11-03 19:27:00|16095.85|16015.85|16095.51|16015.51|16095.86|16015.86|16095.49|16015.49|10
1730662030000|2024-11-03 19:27:10|16095.5|16015.5|16092.39|16012.39|16095.51|16015.51|16092.39|16012.39|10
1730662040000|2024-11-03 19:27:20|16092.29|16012.29|16093.31|16013.31|16093.57|16013.57|16092.29|16012.29|10
1730662050000|2024-11-03 19:27:30|16093.26|16013.26|16094.33|16014.33|16094.92|16014.92|16093.26|16013.26|10
1730662060000|2024-11-03 19:27:40|16094.12|16014.12|16093.17|16013.17|16094.12|16014.12|16093.17|16013.17|10
1730662070000|2024-11-03 19:27:50|16092.41|16012.41|16090.92|16010.92|16092.41|16012.41|16090.92|16010.92|10
1730662080000|2024-11-03 19:28:00|16090.9|16010.9|16088.68|16008.68|16091.01|16011.01|16088.68|16008.68|10
1730662090000|2024-11-03 19:28:10|16088.17|16008.17|16087.87|16007.87|16088.94|16008.94|16087.56|16007.56|9
1730662100000|2024-11-03 19:28:20|16087.96|16007.96|16086.07|16006.07|16087.99|16007.99|16086.07|16006.07|10
1730662110000|2024-11-03 19:28:30|16086.64|16006.64|16085.85|16005.85|16086.76|16006.76|16085.63|16005.63|9
1730662120000|2024-11-03 19:28:40|16086.03|16006.03|16087.15|16007.15|16087.81|16007.81|16084.92|16004.92|9
1730662130000|2024-11-03 19:28:50|16087.18|16007.18|16086.59|16006.59|16087.2|16007.2|16086.27|16006.27|10
1730662140000|2024-11-03 19:29:00|16086.63|16006.63|16086.21|16006.21|16086.63|16006.63|16086.07|16006.07|10
1730662150000|2024-11-03 19:29:10|16085.95|16005.95|16085.83|16005.83|16085.95|16005.95|16085.7|16005.7|9
1730662160000|2024-11-03 19:29:20|16085.72|16005.72|16083.33|16003.33|16085.72|16005.72|16083.33|16003.33|10
1730662170000|2024-11-03 19:29:30|16082.73|16002.73|16083.17|16003.17|16083.23|16003.23|16082.73|16002.73|10
1730662180000|2024-11-03 19:29:40|16082.97|16002.97|16081.98|16001.98|16083.2|16003.2|16081.79|16001.79|9
1730662190000|2024-11-03 19:29:50|16082|16002|16082.39|16002.39|16082.4|16002.4|16082|16002|10
1730662200000|2024-11-03 19:30:00|16082.42|16002.42|16084.74|16004.74|16084.74|16004.74|16081.93|16001.93|9
1730662210000|2024-11-03 19:30:10|16084.85|16004.85|16083.61|16003.61|16085.04|16005.04|16083.3|16003.3|10
1730662220000|2024-11-03 19:30:20|16082.89|16002.89|16081.76|16001.76|16082.89|16002.89|16081.76|16001.76|10
1730662230000|2024-11-03 19:30:30|16081.51|16001.51|16080.83|16000.83|16081.9|16001.9|16080.83|16000.83|10
1730662240000|2024-11-03 19:30:40|16080.27|16000.27|16080.19|16000.19|16080.27|16000.27|16079.47|15999.47|10
1730662250000|2024-11-03 19:30:50|16080.14|16000.14|16078.39|15998.39|16080.27|16000.27|16078.39|15998.39|10
1730662260000|2024-11-03 19:31:00|16078.42|15998.42|16078.9|15998.9|16079.14|15999.14|16078.41|15998.41|10
1730662270000|2024-11-03 19:31:10|16079.7|15999.7|16081.1|16001.1|16081.1|16001.1|16079.55|15999.55|10
1730662280000|2024-11-03 19:31:20|16081.17|16001.17|16081.75|16001.75|16082.04|16002.04|16081.17|16001.17|10
1730662290000|2024-11-03 19:31:30|16081.77|16001.77|16082.37|16002.37|16082.38|16002.38|16081.77|16001.77|9
1730662300000|2024-11-03 19:31:40|16082.53|16002.53|16082.39|16002.39|16082.58|16002.58|16082.29|16002.29|10
1730662310000|2024-11-03 19:31:50|16082.27|16002.27|16082.85|16002.85|16082.86|16002.86|16082.15|16002.15|10
1730662320000|2024-11-03 19:32:00|16082.89|16002.89|16081.06|16001.06|16082.89|16002.89|16081.02|16001.02|8
1730662330000|2024-11-03 19:32:10|16081.03|16001.03|16079.71|15999.71|16081.3|16001.3|16079.71|15999.71|10
1730662340000|2024-11-03 19:32:20|16079.72|15999.72|16079.62|15999.62|16080.79|16000.79|16079.62|15999.62|9
1730662350000|2024-11-03 19:32:30|16079.02|15999.02|16076.91|15996.91|16079.02|15999.02|16076.64|15996.64|10
1730662360000|2024-11-03 19:32:40|16076.7|15996.7|16075.42|15995.42|16076.7|15996.7|16075|15995|9
1730662370000|2024-11-03 19:32:50|16075.43|15995.43|16075.91|15995.91|16075.91|15995.91|16075.43|15995.43|10
1730662380000|2024-11-03 19:33:00|16076.34|15996.34|16079.15|15999.15|16079.5|15999.5|16076.22|15996.22|9
1730662390000|2024-11-03 19:33:10|16079.44|15999.44|16078.26|15998.26|16079.44|15999.44|16078.26|15998.26|10
1730662400000|2024-11-03 19:33:20|16078.25|15998.25|16080.36|16000.36|16080.4|16000.4|16078.25|15998.25|10
1730662410000|2024-11-03 19:33:30|16080.9|16000.9|16081.3|16001.3|16081.41|16001.41|16080.76|16000.76|10
1730662420000|2024-11-03 19:33:40|16081.7|16001.7|16078.55|15998.55|16082.06|16002.06|16078.55|15998.55|10
1730662430000|2024-11-03 19:33:50|16079.55|15999.55|16081.35|16001.35|16081.35|16001.35|16079.55|15999.55|10
1730662440000|2024-11-03 19:34:00|16081.34|16001.34|16081.84|16001.84|16082.28|16002.28|16081.34|16001.34|10
1730662450000|2024-11-03 19:34:10|16081.87|16001.87|16086.2|16006.2|16086.2|16006.2|16081.87|16001.87|10
1730662460000|2024-11-03 19:34:20|16086.22|16006.22|16089.24|16009.24|16089.24|16009.24|16086.22|16006.22|10
1730662470000|2024-11-03 19:34:30|16089.15|16009.15|16088.01|16008.01|16089.8|16009.8|16088.01|16008.01|10
1730662480000|2024-11-03 19:34:40|16087.96|16007.96|16087.81|16007.81|16087.96|16007.96|16087.43|16007.43|10
1730662490000|2024-11-03 19:34:50|16087.97|16007.97|16087.79|16007.79|16087.99|16007.99|16087.79|16007.79|8
1730662500000|2024-11-03 19:35:00|16087.54|16007.54|16086.52|16006.52|16087.63|16007.63|16086.13|16006.13|10
1730662510000|2024-11-03 19:35:10|16086.51|16006.51|16086.4|16006.4|16086.71|16006.71|16086.37|16006.37|9
1730662520000|2024-11-03 19:35:20|16086.38|16006.38|16084.68|16004.68|16086.49|16006.49|16084.59|16004.59|9
1730662530000|2024-11-03 19:35:30|16084.9|16004.9|16084.46|16004.46|16084.96|16004.96|16084.46|16004.46|8
1730662540000|2024-11-03 19:35:40|16084.63|16004.63|16084.35|16004.35|16084.63|16004.63|16083.97|16003.97|10
1730662550000|2024-11-03 19:35:50|16085.23|16005.23|16086.6|16006.6|16086.6|16006.6|16085.08|16005.08|10
1730662560000|2024-11-03 19:36:00|16086.22|16006.22|16085.24|16005.24|16086.22|16006.22|16084.94|16004.94|10
1730662570000|2024-11-03 19:36:10|16085.26|16005.26|16086.24|16006.24|16086.24|16006.24|16085.26|16005.26|10
1730662580000|2024-11-03 19:36:20|16086.94|16006.94|16087.03|16007.03|16087.03|16007.03|16086.2|16006.2|9
1730662590000|2024-11-03 19:36:30|16087.04|16007.04|16089.93|16009.93|16089.93|16009.93|16086.47|16006.47|10
1730662600000|2024-11-03 19:36:40|16091.15|16011.15|16095.06|16015.06|16095.06|16015.06|16091.15|16011.15|10
1730662610000|2024-11-03 19:36:50|16095.54|16015.54|16094.61|16014.61|16095.97|16015.97|16094.36|16014.36|10
1730662620000|2024-11-03 19:37:00|16094.48|16014.48|16099.1|16019.1|16100.28|16020.28|16094.33|16014.33|10
1730662630000|2024-11-03 19:37:10|16099.68|16019.68|16102.89|16022.89|16102.89|16022.89|16099.68|16019.68|10
1730662640000|2024-11-03 19:37:20|16104.15|16024.15|16102.18|16022.18|16104.15|16024.15|16101.46|16021.46|10
1730662650000|2024-11-03 19:37:30|16102.85|16022.85|16108.38|16028.38|16108.38|16028.38|16102.85|16022.85|10
1730662660000|2024-11-03 19:37:40|16109.33|16029.33|16109.3|16029.3|16109.78|16029.78|16108.84|16028.84|10
1730662670000|2024-11-03 19:37:50|16109.5|16029.5|16113.48|16033.48|16113.51|16033.51|16109.5|16029.5|9
1730662680000|2024-11-03 19:38:00|16113.31|16033.31|16112.95|16032.95|16113.31|16033.31|16112.37|16032.37|9
1730662690000|2024-11-03 19:38:10|16112.89|16032.89|16120.6|16040.6|16120.6|16040.6|16112.89|16032.89|10
1730662700000|2024-11-03 19:38:20|16120.15|16040.15|16123.89|16043.89|16123.89|16043.89|16119.88|16039.88|10
1730662710000|2024-11-03 19:38:30|16124.68|16044.68|16121.45|16041.45|16124.68|16044.68|16121.45|16041.45|10
1730662720000|2024-11-03 19:38:40|16121.54|16041.54|16123.75|16043.75|16123.76|16043.76|16121.23|16041.23|9
1730662730000|2024-11-03 19:38:50|16124.01|16044.01|16123.98|16043.98|16124.21|16044.21|16123.77|16043.77|9
1730662740000|2024-11-03 19:39:00|16124.52|16044.52|16123.33|16043.33|16126.05|16046.05|16123.33|16043.33|10
1730662750000|2024-11-03 19:39:10|16123.34|16043.34|16125.09|16045.09|16125.09|16045.09|16123.14|16043.14|9
1730662760000|2024-11-03 19:39:20|16126.7|16046.7|16126.89|16046.89|16126.89|16046.89|16126.04|16046.04|10
1730662770000|2024-11-03 19:39:30|16126.69|16046.69|16127.67|16047.67|16127.67|16047.67|16125.95|16045.95|10
1730662780000|2024-11-03 19:39:40|16127.54|16047.54|16128.06|16048.06|16128.55|16048.55|16127.54|16047.54|10
1730662790000|2024-11-03 19:39:50|16127.85|16047.85|16129.47|16049.47|16129.47|16049.47|16127.66|16047.66|10
1730662800000|2024-11-03 19:40:00|16129.49|16049.49|16130.52|16050.52|16130.6|16050.6|16129.49|16049.49|10
1730662810000|2024-11-03 19:40:10|16130.29|16050.29|16132.62|16052.62|16133.54|16053.54|16130.29|16050.29|10
1730662820000|2024-11-03 19:40:20|16134.3|16054.3|16136.33|16056.33|16136.33|16056.33|16134.3|16054.3|10
1730662830000|2024-11-03 19:40:30|16136.25|16056.25|16136.91|16056.91|16136.91|16056.91|16136.25|16056.25|10
1730662840000|2024-11-03 19:40:40|16136.94|16056.94|16137.31|16057.31|16137.31|16057.31|16136.62|16056.62|9
1730662850000|2024-11-03 19:40:50|16137.1|16057.1|16135.38|16055.38|16138.18|16058.18|16135.38|16055.38|10
1730662860000|2024-11-03 19:41:00|16133.92|16053.92|16127.07|16047.07|16133.92|16053.92|16127.07|16047.07|10
1730662870000|2024-11-03 19:41:10|16127.04|16047.04|16124.46|16044.46|16127.37|16047.37|16124.39|16044.39|8
1730662880000|2024-11-03 19:41:20|16124.91|16044.91|16124.84|16044.84|16125.08|16045.08|16124.06|16044.06|10
1730662890000|2024-11-03 19:41:30|16125.13|16045.13|16123.79|16043.79|16125.37|16045.37|16123.79|16043.79|10
1730662900000|2024-11-03 19:41:40|16123.92|16043.92|16124.12|16044.12|16124.5|16044.5|16123.92|16043.92|10
1730662910000|2024-11-03 19:41:50|16123.99|16043.99|16122.8|16042.8|16124.4|16044.4|16122.8|16042.8|10
1730662920000|2024-11-03 19:42:00|16123.07|16043.07|16123.54|16043.54|16123.54|16043.54|16122.78|16042.78|10
1730662930000|2024-11-03 19:42:10|16123.56|16043.56|16124.13|16044.13|16124.15|16044.15|16123.43|16043.43|9
1730662940000|2024-11-03 19:42:20|16124.23|16044.23|16124.74|16044.74|16125.35|16045.35|16124.23|16044.23|10
1730662950000|2024-11-03 19:42:30|16124.64|16044.64|16125.31|16045.31|16125.31|16045.31|16124.64|16044.64|9
1730662960000|2024-11-03 19:42:40|16125.77|16045.77|16126.85|16046.85|16126.85|16046.85|16125.77|16045.77|10
1730662970000|2024-11-03 19:42:50|16126.96|16046.96|16125.13|16045.13|16127.34|16047.34|16125.13|16045.13|10
1730662980000|2024-11-03 19:43:00|16125.17|16045.17|16124|16044|16125.67|16045.67|16124|16044|10
1730662990000|2024-11-03 19:43:10|16124.07|16044.07|16122.81|16042.81|16124.07|16044.07|16122.81|16042.81|10
1730663000000|2024-11-03 19:43:20|16122.79|16042.79|16121.42|16041.42|16122.79|16042.79|16121.42|16041.42|10
1730663010000|2024-11-03 19:43:30|16121.25|16041.25|16122.25|16042.25|16122.25|16042.25|16121.25|16041.25|9
1730663020000|2024-11-03 19:43:40|16122.22|16042.22|16124.13|16044.13|16124.13|16044.13|16122.22|16042.22|10
1730663030000|2024-11-03 19:43:50|16124.28|16044.28|16125.27|16045.27|16125.27|16045.27|16123.99|16043.99|9
1730663040000|2024-11-03 19:44:00|16125.25|16045.25|16124.54|16044.54|16125.25|16045.25|16124.37|16044.37|10
1730663050000|2024-11-03 19:44:10|16124.52|16044.52|16122.06|16042.06|16124.52|16044.52|16122.06|16042.06|9
1730663060000|2024-11-03 19:44:20|16121.93|16041.93|16122.1|16042.1|16122.1|16042.1|16121.42|16041.42|10
1730663070000|2024-11-03 19:44:30|16122.09|16042.09|16122.19|16042.19|16122.3|16042.3|16122.09|16042.09|10
1730663080000|2024-11-03 19:44:40|16122.25|16042.25|16121.69|16041.69|16122.61|16042.61|16121.69|16041.69|10
1730663090000|2024-11-03 19:44:50|16121.66|16041.66|16121.66|16041.66|16121.66|16041.66|16121.44|16041.44|8
1730663100000|2024-11-03 19:45:00|16121.65|16041.65|16124.4|16044.4|16124.4|16044.4|16121.18|16041.18|10
1730663110000|2024-11-03 19:45:10|16124.56|16044.56|16122.08|16042.08|16124.66|16044.66|16122.08|16042.08|10
1730663120000|2024-11-03 19:45:20|16121.98|16041.98|16120.23|16040.23|16121.98|16041.98|16119.34|16039.34|10
1730663130000|2024-11-03 19:45:30|16120.24|16040.24|16120.46|16040.46|16120.95|16040.95|16119.56|16039.56|10
1730663140000|2024-11-03 19:45:40|16121.06|16041.06|16122|16042|16122|16042|16121.06|16041.06|10
1730663150000|2024-11-03 19:45:50|16122.36|16042.36|16121.86|16041.86|16123.81|16043.81|16121.86|16041.86|10
1730663160000|2024-11-03 19:46:00|16121.81|16041.81|16122.54|16042.54|16122.72|16042.72|16121.42|16041.42|10
1730663170000|2024-11-03 19:46:10|16123.75|16043.75|16125.29|16045.29|16125.48|16045.48|16123.75|16043.75|10
1730663180000|2024-11-03 19:46:20|16125.24|16045.24|16124.63|16044.63|16125.28|16045.28|16123.92|16043.92|9
1730663190000|2024-11-03 19:46:30|16124.61|16044.61|16127.06|16047.06|16127.56|16047.56|16124.61|16044.61|10
1730663200000|2024-11-03 19:46:40|16127.39|16047.39|16128.71|16048.71|16129.08|16049.08|16127.37|16047.37|10
1730663210000|2024-11-03 19:46:50|16129.06|16049.06|16129.3|16049.3|16129.91|16049.91|16128.63|16048.63|10
1730663220000|2024-11-03 19:47:00|16129.55|16049.55|16131.5|16051.5|16131.93|16051.93|16129.55|16049.55|9
1730663230000|2024-11-03 19:47:10|16131.72|16051.72|16129.86|16049.86|16131.95|16051.95|16129.86|16049.86|10
1730663240000|2024-11-03 19:47:20|16129.71|16049.71|16127.84|16047.84|16129.71|16049.71|16127.71|16047.71|9
1730663250000|2024-11-03 19:47:30|16127.95|16047.95|16126.92|16046.92|16127.99|16047.99|16126.76|16046.76|10
1730663260000|2024-11-03 19:47:40|16126.48|16046.48|16125.93|16045.93|16126.48|16046.48|16124.49|16044.49|10
1730663270000|2024-11-03 19:47:50|16126.17|16046.17|16125.53|16045.53|16126.19|16046.19|16125.42|16045.42|10
1730663280000|2024-11-03 19:48:00|16125.57|16045.57|16124.97|16044.97|16125.6|16045.6|16124.97|16044.97|10
1730663290000|2024-11-03 19:48:10|16124.89|16044.89|16123.62|16043.62|16124.89|16044.89|16123.53|16043.53|10
1730663300000|2024-11-03 19:48:20|16123.75|16043.75|16121.17|16041.17|16123.75|16043.75|16121.17|16041.17|10
1730663310000|2024-11-03 19:48:30|16121.11|16041.11|16120.28|16040.28|16121.11|16041.11|16120.16|16040.16|10
1730663320000|2024-11-03 19:48:40|16120.91|16040.91|16122.33|16042.33|16122.33|16042.33|16120.91|16040.91|9
1730663330000|2024-11-03 19:48:50|16122.56|16042.56|16123.12|16043.12|16123.12|16043.12|16122.56|16042.56|9
1730663340000|2024-11-03 19:49:00|16123.61|16043.61|16122.27|16042.27|16123.66|16043.66|16121.2|16041.2|10
1730663350000|2024-11-03 19:49:10|16122.39|16042.39|16121.45|16041.45|16123.09|16043.09|16121.45|16041.45|10
1730663360000|2024-11-03 19:49:20|16121.14|16041.14|16120.52|16040.52|16121.29|16041.29|16120.52|16040.52|10
1730663370000|2024-11-03 19:49:30|16120.65|16040.65|16120.69|16040.69|16121.39|16041.39|16120.62|16040.62|8
1730663380000|2024-11-03 19:49:40|16120.79|16040.79|16119.69|16039.69|16120.81|16040.81|16117.74|16037.74|10
1730663390000|2024-11-03 19:49:50|16120.27|16040.27|16119.62|16039.62|16120.27|16040.27|16119.62|16039.62|7
1730663400000|2024-11-03 19:50:00|16119.07|16039.07|16120.26|16040.26|16120.26|16040.26|16118.64|16038.64|10
1730663410000|2024-11-03 19:50:10|16120.69|16040.69|16118.97|16038.97|16121.24|16041.24|16118.95|16038.95|10
1730663420000|2024-11-03 19:50:20|16118.56|16038.56|16119.15|16039.15|16119.15|16039.15|16118.56|16038.56|9
1730663430000|2024-11-03 19:50:30|16119.16|16039.16|16119.24|16039.24|16119.5|16039.5|16118.91|16038.91|10
1730663440000|2024-11-03 19:50:40|16119.42|16039.42|16119.95|16039.95|16119.95|16039.95|16119.42|16039.42|10
1730663450000|2024-11-03 19:50:50|16119.98|16039.98|16119.77|16039.77|16119.98|16039.98|16119.77|16039.77|6
1730663460000|2024-11-03 19:51:00|16120.02|16040.02|16120.37|16040.37|16120.73|16040.73|16120.02|16040.02|10
1730663470000|2024-11-03 19:51:10|16120.29|16040.29|16121.02|16041.02|16121.02|16041.02|16120.13|16040.13|9
1730663480000|2024-11-03 19:51:20|16121.4|16041.4|16122.56|16042.56|16123.55|16043.55|16121.4|16041.4|10
1730663490000|2024-11-03 19:51:30|16123.19|16043.19|16124.55|16044.55|16124.55|16044.55|16121.7|16041.7|10
1730663500000|2024-11-03 19:51:40|16125.03|16045.03|16127.27|16047.27|16127.27|16047.27|16125.03|16045.03|8
1730663510000|2024-11-03 19:51:50|16127.83|16047.83|16127.33|16047.33|16127.95|16047.95|16127.33|16047.33|10
1730663520000|2024-11-03 19:52:00|16127.32|16047.32|16126.62|16046.62|16127.44|16047.44|16126.62|16046.62|10
1730663530000|2024-11-03 19:52:10|16126.61|16046.61|16123.14|16043.14|16126.67|16046.67|16123.14|16043.14|10
1730663540000|2024-11-03 19:52:20|16123.32|16043.32|16123.19|16043.19|16124.37|16044.37|16123.19|16043.19|10
1730663550000|2024-11-03 19:52:30|16123.21|16043.21|16122.95|16042.95|16123.5|16043.5|16122.95|16042.95|10
1730663560000|2024-11-03 19:52:40|16123.59|16043.59|16125.39|16045.39|16125.43|16045.43|16123.59|16043.59|10
1730663570000|2024-11-03 19:52:50|16125.4|16045.4|16126.64|16046.64|16126.64|16046.64|16125.4|16045.4|9
1730663580000|2024-11-03 19:53:00|16126.56|16046.56|16125.86|16045.86|16126.62|16046.62|16125.86|16045.86|10
1730663590000|2024-11-03 19:53:10|16125.22|16045.22|16122.98|16042.98|16125.22|16045.22|16122.98|16042.98|9
1730663600000|2024-11-03 19:53:20|16123.05|16043.05|16122.19|16042.19|16123.11|16043.11|16122.19|16042.19|9
1730663610000|2024-11-03 19:53:30|16121.92|16041.92|16123.25|16043.25|16123.25|16043.25|16121.69|16041.69|10
1730663620000|2024-11-03 19:53:40|16124.03|16044.03|16127.27|16047.27|16127.29|16047.29|16124.03|16044.03|10
1730663630000|2024-11-03 19:53:50|16127.43|16047.43|16127.59|16047.59|16127.59|16047.59|16126.86|16046.86|10
1730663640000|2024-11-03 19:54:00|16127.51|16047.51|16127.99|16047.99|16127.99|16047.99|16127.43|16047.43|9
1730663650000|2024-11-03 19:54:10|16128.08|16048.08|16128.59|16048.59|16128.83|16048.83|16127.92|16047.92|10
1730663660000|2024-11-03 19:54:20|16128.55|16048.55|16128.06|16048.06|16128.55|16048.55|16127.98|16047.98|9
1730663670000|2024-11-03 19:54:30|16128.07|16048.07|16129.78|16049.78|16129.96|16049.96|16128.07|16048.07|10
1730663680000|2024-11-03 19:54:40|16129.72|16049.72|16128.97|16048.97|16130.01|16050.01|16128.93|16048.93|10
1730663690000|2024-11-03 19:54:50|16127.77|16047.77|16127.13|16047.13|16127.96|16047.96|16127.1|16047.1|10
1730663700000|2024-11-03 19:55:00|16127.11|16047.11|16125.79|16045.79|16127.7|16047.7|16125.71|16045.71|10
1730663710000|2024-11-03 19:55:10|16125.75|16045.75|16125.53|16045.53|16125.75|16045.75|16125.06|16045.06|10
1730663720000|2024-11-03 19:55:20|16126.38|16046.38|16128|16048|16128|16048|16126.38|16046.38|8
1730663730000|2024-11-03 19:55:30|16127.93|16047.93|16127.51|16047.51|16128.02|16048.02|16127.41|16047.41|10
1730663740000|2024-11-03 19:55:40|16127.5|16047.5|16128.6|16048.6|16128.6|16048.6|16127.25|16047.25|10
1730663750000|2024-11-03 19:55:50|16128.65|16048.65|16130.32|16050.32|16130.32|16050.32|16128.65|16048.65|10
1730663760000|2024-11-03 19:56:00|16131.05|16051.05|16132.52|16052.52|16132.52|16052.52|16131.05|16051.05|9
1730663770000|2024-11-03 19:56:10|16132.51|16052.51|16132.03|16052.03|16132.51|16052.51|16131.75|16051.75|9
1730663780000|2024-11-03 19:56:20|16132.09|16052.09|16130.72|16050.72|16132.09|16052.09|16130.72|16050.72|9
1730663790000|2024-11-03 19:56:30|16123.19|16043.19|16120.27|16040.27|16123.19|16043.19|16120.27|16040.27|10
1730663800000|2024-11-03 19:56:40|16120.15|16040.15|16127.64|16047.64|16127.64|16047.64|16120.15|16040.15|10
1730663810000|2024-11-03 19:56:50|16127.81|16047.81|16128.31|16048.31|16128.31|16048.31|16127.81|16047.81|10
1730663820000|2024-11-03 19:57:00|16127.98|16047.98|16129.65|16049.65|16129.65|16049.65|16127.98|16047.98|10
1730663830000|2024-11-03 19:57:10|16130.11|16050.11|16129.56|16049.56|16130.15|16050.15|16129.4|16049.4|9
1730663840000|2024-11-03 19:57:20|16129.59|16049.59|16129.74|16049.74|16129.74|16049.74|16129.54|16049.54|9
1730663850000|2024-11-03 19:57:30|16129.62|16049.62|16131.65|16051.65|16131.65|16051.65|16129.61|16049.61|9
1730663860000|2024-11-03 19:57:40|16131.69|16051.69|16131.65|16051.65|16131.75|16051.75|16131.37|16051.37|8
1730663870000|2024-11-03 19:57:50|16132.06|16052.06|16134.7|16054.7|16134.7|16054.7|16132.06|16052.06|9
1730663880000|2024-11-03 19:58:00|16134.77|16054.77|16133.78|16053.78|16134.77|16054.77|16133.78|16053.78|10
1730663890000|2024-11-03 19:58:10|16133.76|16053.76|16133.62|16053.62|16133.78|16053.78|16133.43|16053.43|10
1730663900000|2024-11-03 19:58:20|16133.46|16053.46|16133.7|16053.7|16134.05|16054.05|16133.46|16053.46|9
1730663910000|2024-11-03 19:58:30|16133.54|16053.54|16133.54|16053.54|16133.62|16053.62|16133.34|16053.34|9
1730663920000|2024-11-03 19:58:40|16133.47|16053.47|16134.66|16054.66|16134.66|16054.66|16133.47|16053.47|10
1730663930000|2024-11-03 19:58:50|16135.33|16055.33|16139.02|16059.02|16139.02|16059.02|16135.33|16055.33|10
1730663940000|2024-11-03 19:59:00|16141.11|16061.11|16139.99|16059.99|16141.42|16061.42|16139.8|16059.8|10
1730663950000|2024-11-03 19:59:10|16139.69|16059.69|16139.49|16059.49|16139.69|16059.69|16139.04|16059.04|10
1730663960000|2024-11-03 19:59:20|16139.58|16059.58|16140.6|16060.6|16140.6|16060.6|16139.58|16059.58|10
1730663970000|2024-11-03 19:59:30|16140.8|16060.8|16140.43|16060.43|16140.93|16060.93|16140.37|16060.37|10
1730663980000|2024-11-03 19:59:40|16140.65|16060.65|16141.04|16061.04|16141.09|16061.09|16140.49|16060.49|10
1730663990000|2024-11-03 19:59:50|16141.17|16061.17|16141.52|16061.52|16141.67|16061.67|16141.17|16061.17|9
1730664000000|2024-11-03 20:00:00|16141.57|16061.57|16141.85|16061.85|16141.88|16061.88|16141.08|16061.08|9
1730664010000|2024-11-03 20:00:10|16141.94|16061.94|16144.04|16064.04|16144.04|16064.04|16141.94|16061.94|9
1730664020000|2024-11-03 20:00:20|16144.66|16064.66|16145.52|16065.52|16145.52|16065.52|16144.13|16064.13|10
1730664030000|2024-11-03 20:00:30|16145.9|16065.9|16148.27|16068.27|16148.69|16068.69|16145.9|16065.9|9
1730664040000|2024-11-03 20:00:40|16148.47|16068.47|16160.37|16080.37|16160.37|16080.37|16148.47|16068.47|10
1730664050000|2024-11-03 20:00:50|16160.53|16080.53|16162.69|16082.69|16162.69|16082.69|16160.53|16080.53|10
1730664060000|2024-11-03 20:01:00|16162.68|16082.68|16164.18|16084.18|16164.18|16084.18|16162.02|16082.02|10
1730664070000|2024-11-03 20:01:10|16163.9|16083.9|16165.85|16085.85|16165.85|16085.85|16163.5|16083.5|10
1730664080000|2024-11-03 20:01:20|16166.03|16086.03|16166.96|16086.96|16166.96|16086.96|16166.03|16086.03|10
1730664090000|2024-11-03 20:01:30|16166.77|16086.77|16166.76|16086.76|16167.3|16087.3|16166.62|16086.62|9
1730664100000|2024-11-03 20:01:40|16166.84|16086.84|16167.22|16087.22|16168.03|16088.03|16166.6|16086.6|10
1730664110000|2024-11-03 20:01:50|16167.14|16087.14|16163.17|16083.17|16167.14|16087.14|16163.17|16083.17|10
1730664120000|2024-11-03 20:02:00|16163.11|16083.11|16164.3|16084.3|16164.3|16084.3|16161.81|16081.81|10
1730664130000|2024-11-03 20:02:10|16164.28|16084.28|16163.28|16083.28|16164.28|16084.28|16163.28|16083.28|9
1730664140000|2024-11-03 20:02:20|16162.73|16082.73|16162.75|16082.75|16163.03|16083.03|16162.38|16082.38|9
1730664150000|2024-11-03 20:02:30|16163.37|16083.37|16163.91|16083.91|16164.28|16084.28|16163.1|16083.1|10
1730664160000|2024-11-03 20:02:40|16163.8|16083.8|16164.6|16084.6|16164.6|16084.6|16163.72|16083.72|9
1730664170000|2024-11-03 20:02:50|16164.87|16084.87|16164.06|16084.06|16164.97|16084.97|16164.06|16084.06|9
1730664180000|2024-11-03 20:03:00|16163.22|16083.22|16162.2|16082.2|16163.22|16083.22|16161.88|16081.88|10
1730664190000|2024-11-03 20:03:10|16162.11|16082.11|16160.63|16080.63|16162.11|16082.11|16160.3|16080.3|10
1730664200000|2024-11-03 20:03:20|16160.42|16080.42|16152.27|16072.27|16160.42|16080.42|16152.27|16072.27|10
1730664210000|2024-11-03 20:03:30|16152.55|16072.55|16148.74|16068.74|16152.55|16072.55|16148.74|16068.74|10
1730664220000|2024-11-03 20:03:40|16148.64|16068.64|16146.28|16066.28|16148.64|16068.64|16146.17|16066.17|10
1730664230000|2024-11-03 20:03:50|16146.55|16066.55|16146.15|16066.15|16146.55|16066.55|16145.91|16065.91|10
1730664240000|2024-11-03 20:04:00|16146.1|16066.1|16142.88|16062.88|16146.2|16066.2|16142.88|16062.88|10
1730664250000|2024-11-03 20:04:10|16142.85|16062.85|16136.16|16056.16|16142.85|16062.85|16136.16|16056.16|10
1730664260000|2024-11-03 20:04:20|16136.35|16056.35|16138.56|16058.56|16138.56|16058.56|16136.07|16056.07|10
1730664270000|2024-11-03 20:04:30|16137.67|16057.67|16134.65|16054.65|16137.67|16057.67|16134.58|16054.58|10
1730664280000|2024-11-03 20:04:40|16134.47|16054.47|16134.69|16054.69|16135.11|16055.11|16134.47|16054.47|10
1730664290000|2024-11-03 20:04:50|16134.71|16054.71|16133.38|16053.38|16134.73|16054.73|16133.38|16053.38|10
1730664300000|2024-11-03 20:05:00|16133.28|16053.28|16132.58|16052.58|16133.78|16053.78|16132.58|16052.58|10
1730664310000|2024-11-03 20:05:10|16132.05|16052.05|16132.91|16052.91|16132.91|16052.91|16131.26|16051.26|10
1730664320000|2024-11-03 20:05:20|16132.97|16052.97|16130.64|16050.64|16132.97|16052.97|16130.64|16050.64|9
1730664330000|2024-11-03 20:05:30|16131.03|16051.03|16131.7|16051.7|16131.84|16051.84|16131.03|16051.03|10
1730664340000|2024-11-03 20:05:40|16131.26|16051.26|16127.95|16047.95|16131.26|16051.26|16127.79|16047.79|10
1730664350000|2024-11-03 20:05:50|16126.65|16046.65|16124.16|16044.16|16126.65|16046.65|16123.9|16043.9|10
1730664360000|2024-11-03 20:06:00|16124.38|16044.38|16125.52|16045.52|16125.52|16045.52|16124.38|16044.38|9
1730664370000|2024-11-03 20:06:10|16126.13|16046.13|16128.36|16048.36|16128.36|16048.36|16126.13|16046.13|8
1730664380000|2024-11-03 20:06:20|16127.85|16047.85|16133.74|16053.74|16133.74|16053.74|16127.54|16047.54|9
1730664390000|2024-11-03 20:06:30|16133.61|16053.61|16133.34|16053.34|16133.9|16053.9|16133.34|16053.34|10
1730664400000|2024-11-03 20:06:40|16133.29|16053.29|16133.62|16053.62|16133.65|16053.65|16133.13|16053.13|9
1730664410000|2024-11-03 20:06:50|16133.75|16053.75|16134.18|16054.18|16134.31|16054.31|16133.36|16053.36|9
1730664420000|2024-11-03 20:07:00|16134.33|16054.33|16134.69|16054.69|16134.69|16054.69|16134|16054|10
1730664430000|2024-11-03 20:07:10|16134.29|16054.29|16134.23|16054.23|16134.29|16054.29|16133.52|16053.52|10
1730664440000|2024-11-03 20:07:20|16134.28|16054.28|16134.26|16054.26|16134.67|16054.67|16134.21|16054.21|10
1730664450000|2024-11-03 20:07:30|16134.2|16054.2|16132.49|16052.49|16134.2|16054.2|16131.56|16051.56|10
1730664460000|2024-11-03 20:07:40|16132.89|16052.89|16133.02|16053.02|16133.09|16053.09|16132.87|16052.87|6
1730664470000|2024-11-03 20:07:50|16133.17|16053.17|16133.68|16053.68|16133.68|16053.68|16133.06|16053.06|9
1730664480000|2024-11-03 20:08:00|16134.5|16054.5|16135.94|16055.94|16135.94|16055.94|16134.18|16054.18|10
1730664490000|2024-11-03 20:08:10|16136.02|16056.02|16134.26|16054.26|16136.12|16056.12|16134.24|16054.24|9
1730664500000|2024-11-03 20:08:20|16134.41|16054.41|16131.86|16051.86|16134.87|16054.87|16131.84|16051.84|10
1730664510000|2024-11-03 20:08:30|16132.05|16052.05|16131.58|16051.58|16132.14|16052.14|16131.46|16051.46|10
1730664520000|2024-11-03 20:08:40|16131.72|16051.72|16129.07|16049.07|16131.85|16051.85|16129.07|16049.07|10
1730664530000|2024-11-03 20:08:50|16129.06|16049.06|16129.05|16049.05|16129.06|16049.06|16128.9|16048.9|8
1730664540000|2024-11-03 20:09:00|16128.95|16048.95|16126.34|16046.34|16128.95|16048.95|16126.25|16046.25|10
1730664550000|2024-11-03 20:09:10|16126.44|16046.44|16126.56|16046.56|16126.61|16046.61|16125.87|16045.87|10
1730664560000|2024-11-03 20:09:20|16126.78|16046.78|16127.15|16047.15|16127.15|16047.15|16126.35|16046.35|9
1730664570000|2024-11-03 20:09:30|16127.21|16047.21|16123.94|16043.94|16127.27|16047.27|16123.91|16043.91|9
1730664580000|2024-11-03 20:09:40|16123.97|16043.97|16125.23|16045.23|16125.24|16045.24|16123.57|16043.57|9
1730664590000|2024-11-03 20:09:50|16125.21|16045.21|16125.25|16045.25|16125.28|16045.28|16125.2|16045.2|7
1730664600000|2024-11-03 20:10:00|16125.3|16045.3|16124.09|16044.09|16125.64|16045.64|16124.09|16044.09|10
1730664610000|2024-11-03 20:10:10|16124.12|16044.12|16124.66|16044.66|16124.66|16044.66|16124.12|16044.12|9
1730664620000|2024-11-03 20:10:20|16124.65|16044.65|16123.47|16043.47|16124.65|16044.65|16123.44|16043.44|9
1730664630000|2024-11-03 20:10:30|16123.27|16043.27|16123.76|16043.76|16123.76|16043.76|16123|16043|9
1730664640000|2024-11-03 20:10:40|16123.82|16043.82|16124.76|16044.76|16124.76|16044.76|16123.82|16043.82|9
1730664650000|2024-11-03 20:10:50|16124.99|16044.99|16126.48|16046.48|16126.49|16046.49|16124.99|16044.99|10
1730664660000|2024-11-03 20:11:00|16126.51|16046.51|16131.17|16051.17|16131.17|16051.17|16126.51|16046.51|9
1730664670000|2024-11-03 20:11:10|16131.25|16051.25|16131.09|16051.09|16131.33|16051.33|16130.97|16050.97|10
1730664680000|2024-11-03 20:11:20|16131.43|16051.43|16130.22|16050.22|16131.6|16051.6|16130.22|16050.22|10
1730664690000|2024-11-03 20:11:30|16130.26|16050.26|16130.79|16050.79|16130.79|16050.79|16130.26|16050.26|10
1730664700000|2024-11-03 20:11:40|16130.84|16050.84|16131|16051|16131.02|16051.02|16130.81|16050.81|9
1730664710000|2024-11-03 20:11:50|16130.98|16050.98|16130.52|16050.52|16131.01|16051.01|16130.21|16050.21|9
1730664720000|2024-11-03 20:12:00|16130.57|16050.57|16130.88|16050.88|16130.88|16050.88|16130.23|16050.23|10
1730664730000|2024-11-03 20:12:10|16130.89|16050.89|16131.21|16051.21|16131.26|16051.26|16130.86|16050.86|9
1730664740000|2024-11-03 20:12:20|16131.2|16051.2|16131.46|16051.46|16131.67|16051.67|16131.02|16051.02|10
1730664750000|2024-11-03 20:12:30|16131.49|16051.49|16130.8|16050.8|16131.83|16051.83|16130.8|16050.8|10
1730664760000|2024-11-03 20:12:40|16130.82|16050.82|16129.41|16049.41|16130.82|16050.82|16129.41|16049.41|8
1730664770000|2024-11-03 20:12:50|16129.32|16049.32|16129.1|16049.1|16129.32|16049.32|16128.95|16048.95|10
1730664780000|2024-11-03 20:13:00|16129.19|16049.19|16129.95|16049.95|16129.96|16049.96|16129.18|16049.18|9
1730664790000|2024-11-03 20:13:10|16129.99|16049.99|16129.53|16049.53|16129.99|16049.99|16129.52|16049.52|8
1730664800000|2024-11-03 20:13:20|16129.18|16049.18|16129.21|16049.21|16129.21|16049.21|16128.93|16048.93|9
1730664810000|2024-11-03 20:13:30|16129.39|16049.39|16128.71|16048.71|16129.42|16049.42|16128.63|16048.63|10
1730664820000|2024-11-03 20:13:40|16128.82|16048.82|16127.77|16047.77|16128.9|16048.9|16127.77|16047.77|9
1730664830000|2024-11-03 20:13:50|16127.67|16047.67|16126.9|16046.9|16127.67|16047.67|16126.62|16046.62|10
1730664840000|2024-11-03 20:14:00|16126.99|16046.99|16126.53|16046.53|16127.05|16047.05|16126.53|16046.53|8
1730664850000|2024-11-03 20:14:10|16126.26|16046.26|16124.05|16044.05|16126.27|16046.27|16124.04|16044.04|10
1730664860000|2024-11-03 20:14:20|16121.93|16041.93|16122.23|16042.23|16123.13|16043.13|16121.93|16041.93|9
1730664870000|2024-11-03 20:14:30|16122.28|16042.28|16119.62|16039.62|16122.28|16042.28|16119.62|16039.62|10
1730664880000|2024-11-03 20:14:40|16119.89|16039.89|16118.92|16038.92|16119.89|16039.89|16118.69|16038.69|10
1730664890000|2024-11-03 20:14:50|16118.79|16038.79|16120.38|16040.38|16120.38|16040.38|16118.79|16038.79|10
1730664900000|2024-11-03 20:15:00|16120.41|16040.41|16123.92|16043.92|16123.92|16043.92|16120.41|16040.41|8
1730664910000|2024-11-03 20:15:10|16124.26|16044.26|16126.45|16046.45|16126.45|16046.45|16124.26|16044.26|10
1730664920000|2024-11-03 20:15:20|16126.76|16046.76|16126.97|16046.97|16126.97|16046.97|16126.42|16046.42|9
1730664930000|2024-11-03 20:15:30|16126.8|16046.8|16123.74|16043.74|16127.34|16047.34|16123.73|16043.73|10
1730664940000|2024-11-03 20:15:40|16123.71|16043.71|16122.33|16042.33|16123.83|16043.83|16122.33|16042.33|9
1730664950000|2024-11-03 20:15:50|16122.29|16042.29|16121.96|16041.96|16122.35|16042.35|16121.96|16041.96|9
1730664960000|2024-11-03 20:16:00|16121.62|16041.62|16118.66|16038.66|16121.62|16041.62|16118.65|16038.65|10
1730664970000|2024-11-03 20:16:10|16118.93|16038.93|16116.81|16036.81|16118.93|16038.93|16116.81|16036.81|9
1730664980000|2024-11-03 20:16:20|16116.59|16036.59|16114.81|16034.81|16116.6|16036.6|16114.81|16034.81|10
1730664990000|2024-11-03 20:16:30|16114.7|16034.7|16115.95|16035.95|16115.95|16035.95|16114.07|16034.07|9
1730665000000|2024-11-03 20:16:40|16116.46|16036.46|16115.56|16035.56|16116.78|16036.78|16115.18|16035.18|10
1730665010000|2024-11-03 20:16:50|16116.1|16036.1|16117.26|16037.26|16117.26|16037.26|16116.1|16036.1|9
1730665020000|2024-11-03 20:17:00|16117.25|16037.25|16119.6|16039.6|16119.6|16039.6|16117.25|16037.25|9
1730665030000|2024-11-03 20:17:10|16119.79|16039.79|16122.21|16042.21|16122.21|16042.21|16119.79|16039.79|10
1730665040000|2024-11-03 20:17:20|16122.48|16042.48|16123.91|16043.91|16123.95|16043.95|16122.48|16042.48|10
1730665050000|2024-11-03 20:17:30|16123.89|16043.89|16125.71|16045.71|16125.75|16045.75|16123.89|16043.89|9
1730665060000|2024-11-03 20:17:40|16125.75|16045.75|16125.25|16045.25|16126.29|16046.29|16125.25|16045.25|10
1730665070000|2024-11-03 20:17:50|16125.28|16045.28|16125.91|16045.91|16125.91|16045.91|16125.12|16045.12|10
1730665080000|2024-11-03 20:18:00|16125.77|16045.77|16128.07|16048.07|16128.07|16048.07|16125.58|16045.58|10
1730665090000|2024-11-03 20:18:10|16128.17|16048.17|16131.05|16051.05|16131.19|16051.19|16128.17|16048.17|10
1730665100000|2024-11-03 20:18:20|16130.94|16050.94|16130.12|16050.12|16130.94|16050.94|16130.12|16050.12|10
1730665110000|2024-11-03 20:18:30|16129.85|16049.85|16129.89|16049.89|16129.89|16049.89|16129.44|16049.44|9
1730665120000|2024-11-03 20:18:40|16130.06|16050.06|16129.66|16049.66|16130.22|16050.22|16129.66|16049.66|9
1730665130000|2024-11-03 20:18:50|16129.54|16049.54|16127.51|16047.51|16129.57|16049.57|16127.51|16047.51|10
1730665140000|2024-11-03 20:19:00|16127.28|16047.28|16126.44|16046.44|16127.28|16047.28|16126.4|16046.4|9
1730665150000|2024-11-03 20:19:10|16126.39|16046.39|16125.93|16045.93|16126.39|16046.39|16125.29|16045.29|10
1730665160000|2024-11-03 20:19:20|16125.39|16045.39|16124.23|16044.23|16125.39|16045.39|16124.23|16044.23|10
1730665170000|2024-11-03 20:19:30|16124.36|16044.36|16124.09|16044.09|16124.85|16044.85|16124.09|16044.09|9
1730665180000|2024-11-03 20:19:40|16124.04|16044.04|16123.59|16043.59|16124.21|16044.21|16123.4|16043.4|10
1730665190000|2024-11-03 20:19:50|16123.55|16043.55|16123.74|16043.74|16124.09|16044.09|16123.52|16043.52|10
1730665200000|2024-11-03 20:20:00|16123.75|16043.75|16123.73|16043.73|16124.23|16044.23|16123.67|16043.67|10
1730665210000|2024-11-03 20:20:10|16123.74|16043.74|16125.61|16045.61|16125.61|16045.61|16123.65|16043.65|10
1730665220000|2024-11-03 20:20:20|16126.49|16046.49|16127.32|16047.32|16127.37|16047.37|16126.49|16046.49|9
1730665230000|2024-11-03 20:20:30|16127.11|16047.11|16127.92|16047.92|16127.92|16047.92|16126.1|16046.1|10
1730665240000|2024-11-03 20:20:40|16128.19|16048.19|16128.54|16048.54|16128.67|16048.67|16128.19|16048.19|9
1730665250000|2024-11-03 20:20:50|16128.58|16048.58|16129.28|16049.28|16129.3|16049.3|16128.58|16048.58|7
1730665260000|2024-11-03 20:21:00|16129.54|16049.54|16129.51|16049.51|16129.89|16049.89|16129.51|16049.51|9
1730665270000|2024-11-03 20:21:10|16129.52|16049.52|16128|16048|16129.52|16049.52|16128|16048|10
1730665280000|2024-11-03 20:21:20|16127.85|16047.85|16127.79|16047.79|16127.87|16047.87|16127.57|16047.57|9
1730665290000|2024-11-03 20:21:30|16127.72|16047.72|16126.75|16046.75|16127.72|16047.72|16126.63|16046.63|10
1730665300000|2024-11-03 20:21:40|16126.85|16046.85|16124.96|16044.96|16126.86|16046.86|16124.92|16044.92|10
1730665310000|2024-11-03 20:21:50|16125.17|16045.17|16124.66|16044.66|16125.19|16045.19|16124.66|16044.66|9
1730665320000|2024-11-03 20:22:00|16124.9|16044.9|16123.43|16043.43|16124.9|16044.9|16123.43|16043.43|10
1730665330000|2024-11-03 20:22:10|16122.57|16042.57|16123.1|16043.1|16123.12|16043.12|16122.56|16042.56|10
1730665340000|2024-11-03 20:22:20|16122.76|16042.76|16122.81|16042.81|16122.87|16042.87|16122.42|16042.42|10
1730665350000|2024-11-03 20:22:30|16122.8|16042.8|16122.43|16042.43|16122.8|16042.8|16122.38|16042.38|9
1730665360000|2024-11-03 20:22:40|16122.36|16042.36|16122.31|16042.31|16122.66|16042.66|16122.3|16042.3|9
1730665370000|2024-11-03 20:22:50|16122.27|16042.27|16122.35|16042.35|16122.35|16042.35|16122.09|16042.09|10
1730665380000|2024-11-03 20:23:00|16122.63|16042.63|16121.2|16041.2|16122.89|16042.89|16120.58|16040.58|10
1730665390000|2024-11-03 20:23:10|16121.16|16041.16|16121.63|16041.63|16121.63|16041.63|16121.16|16041.16|9
1730665400000|2024-11-03 20:23:20|16121.64|16041.64|16118.5|16038.5|16121.99|16041.99|16118.5|16038.5|10
1730665410000|2024-11-03 20:23:30|16118.3|16038.3|16117.52|16037.52|16118.32|16038.32|16117.51|16037.51|10
1730665420000|2024-11-03 20:23:40|16117.72|16037.72|16118.11|16038.11|16118.11|16038.11|16117.72|16037.72|9
1730665430000|2024-11-03 20:23:50|16118.08|16038.08|16117.66|16037.66|16118.17|16038.17|16117.63|16037.63|9
1730665440000|2024-11-03 20:24:00|16117.84|16037.84|16119.31|16039.31|16119.31|16039.31|16117.72|16037.72|10
1730665450000|2024-11-03 20:24:10|16119.24|16039.24|16116.07|16036.07|16119.24|16039.24|16116.07|16036.07|9
1730665460000|2024-11-03 20:24:20|16115.03|16035.03|16113.58|16033.58|16115.03|16035.03|16113.58|16033.58|10
1730665470000|2024-11-03 20:24:30|16113.54|16033.54|16112.79|16032.79|16113.54|16033.54|16112.79|16032.79|9
1730665480000|2024-11-03 20:24:40|16112.66|16032.66|16112.85|16032.85|16112.85|16032.85|16112.63|16032.63|9
1730665490000|2024-11-03 20:24:50|16112.87|16032.87|16112.67|16032.67|16112.93|16032.93|16112.67|16032.67|9
1730665500000|2024-11-03 20:25:00|16112.36|16032.36|16113.09|16033.09|16113.09|16033.09|16111.85|16031.85|10
1730665510000|2024-11-03 20:25:10|16113.31|16033.31|16111.67|16031.67|16113.31|16033.31|16111.67|16031.67|9
1730665520000|2024-11-03 20:25:20|16111.28|16031.28|16111.18|16031.18|16111.28|16031.28|16110.64|16030.64|10
1730665530000|2024-11-03 20:25:30|16111.26|16031.26|16110.74|16030.74|16111.26|16031.26|16110.71|16030.71|10
1730665540000|2024-11-03 20:25:40|16110.64|16030.64|16114.97|16034.97|16114.97|16034.97|16110.63|16030.63|10
1730665550000|2024-11-03 20:25:50|16116.45|16036.45|16118.43|16038.43|16118.64|16038.64|16116.45|16036.45|10
1730665560000|2024-11-03 20:26:00|16118.6|16038.6|16119.18|16039.18|16119.38|16039.38|16118.38|16038.38|10
1730665570000|2024-11-03 20:26:10|16119.37|16039.37|16118.69|16038.69|16119.65|16039.65|16118.08|16038.08|10
1730665580000|2024-11-03 20:26:20|16118.35|16038.35|16116.79|16036.79|16118.35|16038.35|16116.79|16036.79|10
1730665590000|2024-11-03 20:26:30|16117.25|16037.25|16118.7|16038.7|16118.9|16038.9|16117.25|16037.25|10
1730665600000|2024-11-03 20:26:40|16118.79|16038.79|16119.23|16039.23|16119.23|16039.23|16118.79|16038.79|7
1730665610000|2024-11-03 20:26:50|16119.17|16039.17|16119.39|16039.39|16119.39|16039.39|16119.05|16039.05|10
1730665620000|2024-11-03 20:27:00|16119.64|16039.64|16119.88|16039.88|16120|16040|16119.64|16039.64|8
1730665630000|2024-11-03 20:27:10|16120.18|16040.18|16120.97|16040.97|16120.97|16040.97|16120.18|16040.18|8
1730665640000|2024-11-03 20:27:20|16120.98|16040.98|16121.81|16041.81|16121.81|16041.81|16120.94|16040.94|10
1730665650000|2024-11-03 20:27:30|16121.68|16041.68|16122.59|16042.59|16122.65|16042.65|16121.66|16041.66|10
1730665660000|2024-11-03 20:27:40|16122.62|16042.62|16124.29|16044.29|16124.3|16044.3|16122.62|16042.62|10
1730665670000|2024-11-03 20:27:50|16124.44|16044.44|16125.36|16045.36|16125.36|16045.36|16124.44|16044.44|8
1730665680000|2024-11-03 20:28:00|16125.94|16045.94|16126.02|16046.02|16126.3|16046.3|16125.94|16045.94|9
1730665690000|2024-11-03 20:28:10|16125.99|16045.99|16125.81|16045.81|16125.99|16045.99|16125.77|16045.77|8
1730665700000|2024-11-03 20:28:20|16126.16|16046.16|16131.99|16051.99|16133.08|16053.08|16126.16|16046.16|10
1730665710000|2024-11-03 20:28:30|16131.67|16051.67|16134.24|16054.24|16134.24|16054.24|16131.67|16051.67|10
1730665720000|2024-11-03 20:28:40|16134.98|16054.98|16134.97|16054.97|16135|16055|16134.9|16054.9|8
1730665730000|2024-11-03 20:28:50|16134.98|16054.98|16135.75|16055.75|16135.76|16055.76|16134.95|16054.95|9
1730665740000|2024-11-03 20:29:00|16136.26|16056.26|16134.91|16054.91|16136.26|16056.26|16134.91|16054.91|8
1730665750000|2024-11-03 20:29:10|16134.65|16054.65|16134.82|16054.82|16135.57|16055.57|16134.27|16054.27|10
1730665760000|2024-11-03 20:29:20|16134.7|16054.7|16135.64|16055.64|16135.68|16055.68|16134.7|16054.7|10
1730665770000|2024-11-03 20:29:30|16135.73|16055.73|16134.74|16054.74|16136.06|16056.06|16134.74|16054.74|9
1730665780000|2024-11-03 20:29:40|16135.39|16055.39|16135.43|16055.43|16135.43|16055.43|16135.32|16055.32|8
1730665790000|2024-11-03 20:29:50|16135.28|16055.28|16135.43|16055.43|16135.43|16055.43|16134.95|16054.95|10
1730665800000|2024-11-03 20:30:00|16135.26|16055.26|16135.77|16055.77|16136.1|16056.1|16135.26|16055.26|9
1730665810000|2024-11-03 20:30:10|16135.9|16055.9|16138.02|16058.02|16138.02|16058.02|16135.7|16055.7|10
1730665820000|2024-11-03 20:30:20|16138.13|16058.13|16138.69|16058.69|16138.69|16058.69|16138.03|16058.03|10
1730665830000|2024-11-03 20:30:30|16138.81|16058.81|16138.35|16058.35|16138.81|16058.81|16138.04|16058.04|10
1730665840000|2024-11-03 20:30:40|16137.29|16057.29|16136.89|16056.89|16137.48|16057.48|16136.89|16056.89|10
1730665850000|2024-11-03 20:30:50|16136.98|16056.98|16136.86|16056.86|16136.98|16056.98|16136.75|16056.75|10
1730665860000|2024-11-03 20:31:00|16136.91|16056.91|16137.44|16057.44|16137.44|16057.44|16135.83|16055.83|10
1730665870000|2024-11-03 20:31:10|16137.49|16057.49|16136.71|16056.71|16137.49|16057.49|16136.7|16056.7|10
1730665880000|2024-11-03 20:31:20|16136.46|16056.46|16136.55|16056.55|16136.6|16056.6|16136.3|16056.3|9
1730665890000|2024-11-03 20:31:30|16136.65|16056.65|16139.05|16059.05|16139.05|16059.05|16136.65|16056.65|8
1730665900000|2024-11-03 20:31:40|16138.79|16058.79|16139.05|16059.05|16139.31|16059.31|16138.79|16058.79|10
1730665910000|2024-11-03 20:31:50|16139.03|16059.03|16139.14|16059.14|16139.27|16059.27|16139.02|16059.02|10
1730665920000|2024-11-03 20:32:00|16139.59|16059.59|16140.32|16060.32|16140.32|16060.32|16139.59|16059.59|8
1730665930000|2024-11-03 20:32:10|16141.06|16061.06|16142.89|16062.89|16142.89|16062.89|16141.06|16061.06|9
1730665940000|2024-11-03 20:32:20|16143.03|16063.03|16147.51|16067.51|16147.88|16067.88|16143.03|16063.03|9
1730665950000|2024-11-03 20:32:30|16147.56|16067.56|16149.65|16069.65|16149.65|16069.65|16147.37|16067.37|10
1730665960000|2024-11-03 20:32:40|16149.87|16069.87|16147.9|16067.9|16149.87|16069.87|16147.6|16067.6|9
1730665970000|2024-11-03 20:32:50|16147.88|16067.88|16148.75|16068.75|16148.79|16068.79|16147.77|16067.77|9
1730665980000|2024-11-03 20:33:00|16148.73|16068.73|16147.87|16067.87|16149.04|16069.04|16147.69|16067.69|9
1730665990000|2024-11-03 20:33:10|16147.77|16067.77|16148.55|16068.55|16148.55|16068.55|16147.76|16067.76|10
1730666000000|2024-11-03 20:33:20|16148.44|16068.44|16153.58|16073.58|16153.58|16073.58|16148.44|16068.44|10
1730666010000|2024-11-03 20:33:30|16153.6|16073.6|16153.86|16073.86|16153.86|16073.86|16152.19|16072.19|10
1730666020000|2024-11-03 20:33:40|16154.39|16074.39|16157.59|16077.59|16157.59|16077.59|16154.15|16074.15|10
1730666030000|2024-11-03 20:33:50|16157.79|16077.79|16160.92|16080.92|16160.92|16080.92|16157.79|16077.79|10
1730666040000|2024-11-03 20:34:00|16161.31|16081.31|16167.88|16087.88|16167.88|16087.88|16161.31|16081.31|10
1730666050000|2024-11-03 20:34:10|16168.06|16088.06|16168.25|16088.25|16168.33|16088.33|16167.71|16087.71|10
1730666060000|2024-11-03 20:34:20|16168.45|16088.45|16169.13|16089.13|16169.14|16089.14|16167.15|16087.15|10
1730666070000|2024-11-03 20:34:30|16169.23|16089.23|16173.25|16093.25|16173.25|16093.25|16169.23|16089.23|9
1730666080000|2024-11-03 20:34:40|16173.35|16093.35|16174.81|16094.81|16175.14|16095.14|16173.22|16093.22|10
1730666090000|2024-11-03 20:34:50|16174.87|16094.87|16173.89|16093.89|16174.94|16094.94|16173.89|16093.89|10
1730666100000|2024-11-03 20:35:00|16173.74|16093.74|16180.34|16100.34|16180.34|16100.34|16173.74|16093.74|10
1730666110000|2024-11-03 20:35:10|16180.84|16100.84|16181|16101|16181|16101|16180.43|16100.43|10
1730666120000|2024-11-03 20:35:20|16181.57|16101.57|16187.74|16107.74|16187.74|16107.74|16181.57|16101.57|9
1730666130000|2024-11-03 20:35:30|16190.21|16110.21|16217.13|16137.13|16217.13|16137.13|16190.21|16110.21|10
1730666140000|2024-11-03 20:35:40|16217.88|16137.88|16213.81|16133.81|16218.08|16138.08|16213.81|16133.81|10
1730666150000|2024-11-03 20:35:50|16213.97|16133.97|16214.43|16134.43|16214.88|16134.88|16213.39|16133.39|10
1730666160000|2024-11-03 20:36:00|16214.99|16134.99|16219.36|16139.36|16219.74|16139.74|16214|16134|10
1730666170000|2024-11-03 20:36:10|16219.95|16139.95|16220.08|16140.08|16223.22|16143.22|16219.95|16139.95|10
1730666180000|2024-11-03 20:36:20|16219.57|16139.57|16215.59|16135.59|16219.72|16139.72|16215.59|16135.59|10
1730666190000|2024-11-03 20:36:30|16215.71|16135.71|16214.68|16134.68|16215.71|16135.71|16214.37|16134.37|9
1730666200000|2024-11-03 20:36:40|16214.8|16134.8|16212.33|16132.33|16214.88|16134.88|16212.33|16132.33|10
1730666210000|2024-11-03 20:36:50|16212.17|16132.17|16211.62|16131.62|16212.61|16132.61|16211.29|16131.29|10
1730666220000|2024-11-03 20:37:00|16211.64|16131.64|16212.34|16132.34|16212.87|16132.87|16211.64|16131.64|10
1730666230000|2024-11-03 20:37:10|16212.35|16132.35|16214.27|16134.27|16214.27|16134.27|16212.23|16132.23|10
1730666240000|2024-11-03 20:37:20|16214.04|16134.04|16213.95|16133.95|16214.86|16134.86|16213.68|16133.68|10
1730666250000|2024-11-03 20:37:30|16213.91|16133.91|16209.73|16129.73|16214.38|16134.38|16209.73|16129.73|10
1730666260000|2024-11-03 20:37:40|16209.42|16129.42|16204.7|16124.7|16209.42|16129.42|16204.7|16124.7|10
1730666270000|2024-11-03 20:37:50|16203.4|16123.4|16196.9|16116.9|16203.4|16123.4|16196.83|16116.83|10
1730666280000|2024-11-03 20:38:00|16198.42|16118.42|16197.84|16117.84|16198.42|16118.42|16195.61|16115.61|10
1730666290000|2024-11-03 20:38:10|16197.69|16117.69|16198.29|16118.29|16198.47|16118.47|16196.88|16116.88|10
1730666300000|2024-11-03 20:38:20|16198.31|16118.31|16198.59|16118.59|16198.92|16118.92|16197.22|16117.22|10
1730666310000|2024-11-03 20:38:30|16198.65|16118.65|16198.03|16118.03|16198.9|16118.9|16198.03|16118.03|9
1730666320000|2024-11-03 20:38:40|16197.71|16117.71|16198.52|16110.52|16199.93|16117.71|16195.93|16110.52|11
1730666330000|2024-11-03 20:38:50|16198.32|16110.32|16195.35|16107.35|16198.43|16110.43|16195.35|16107.35|10
1730666340000|2024-11-03 20:39:00|16195.51|16107.51|16191.83|16103.83|16195.51|16107.51|16190.25|16102.25|10
1730666350000|2024-11-03 20:39:10|16191.76|16103.76|16188.49|16100.49|16191.76|16103.76|16188.33|16100.33|10
1730666360000|2024-11-03 20:39:20|16188.44|16100.44|16192.44|16104.44|16192.44|16104.44|16188.44|16100.44|10
1730666370000|2024-11-03 20:39:30|16192.71|16104.71|16198.25|16110.25|16198.25|16110.25|16192.71|16104.71|10
1730666380000|2024-11-03 20:39:40|16198.66|16110.66|16200.86|16112.86|16200.86|16112.86|16198.66|16110.66|10
1730666390000|2024-11-03 20:39:50|16200.95|16112.95|16200.5|16112.5|16200.95|16112.95|16200.49|16112.49|9
1730666400000|2024-11-03 20:40:00|16200.51|16112.51|16203.51|16115.51|16203.73|16115.73|16200.48|16112.48|10
1730666410000|2024-11-03 20:40:10|16203.44|16115.44|16202.92|16114.92|16203.44|16115.44|16202.52|16114.52|10
1730666420000|2024-11-03 20:40:20|16203.24|16115.24|16201.75|16113.75|16203.39|16115.39|16201.75|16113.75|10
1730666430000|2024-11-03 20:40:30|16201.48|16113.48|16202.29|16114.29|16202.29|16114.29|16200.76|16112.76|9
1730666440000|2024-11-03 20:40:40|16202.75|16114.75|16202.62|16114.62|16203.34|16115.34|16202.11|16114.11|9
1730666450000|2024-11-03 20:40:50|16202.55|16114.55|16200.86|16112.86|16202.55|16114.55|16200.86|16112.86|8
1730666460000|2024-11-03 20:41:00|16200.79|16112.79|16199.79|16111.79|16201.67|16113.67|16199.79|16111.79|10
1730666470000|2024-11-03 20:41:10|16199.82|16111.82|16199.66|16111.66|16200.52|16112.52|16199.66|16111.66|10
1730666480000|2024-11-03 20:41:20|16199.68|16111.68|16196.58|16108.58|16200.21|16112.21|16196.58|16108.58|9
1730666490000|2024-11-03 20:41:30|16196.65|16108.65|16197.15|16109.15|16197.15|16109.15|16196.65|16108.65|9
1730666500000|2024-11-03 20:41:40|16197.09|16109.09|16196.93|16108.93|16197.3|16109.3|16196.91|16108.91|10
1730666510000|2024-11-03 20:41:50|16196.97|16108.97|16196.59|16108.59|16197.07|16109.07|16196.54|16108.54|9
1730666520000|2024-11-03 20:42:00|16196.42|16108.42|16196.53|16108.53|16196.97|16108.97|16196.38|16108.38|10
1730666530000|2024-11-03 20:42:10|16196.49|16108.49|16195.63|16107.63|16196.49|16108.49|16195.47|16107.47|9
1730666540000|2024-11-03 20:42:20|16195.7|16107.7|16194.25|16106.25|16196.21|16108.21|16194.25|16106.25|10
1730666550000|2024-11-03 20:42:30|16193.56|16105.56|16193.97|16105.97|16194.28|16106.28|16193.34|16105.34|10
1730666560000|2024-11-03 20:42:40|16193.88|16105.88|16194.03|16106.03|16194.13|16106.13|16193.68|16105.68|10
1730666570000|2024-11-03 20:42:50|16194.08|16106.08|16194.93|16106.93|16195.24|16107.24|16193.84|16105.84|10
1730666580000|2024-11-03 20:43:00|16194.96|16106.96|16192.56|16104.56|16195.07|16107.07|16192.42|16104.42|10
1730666590000|2024-11-03 20:43:10|16192.19|16104.19|16191.04|16103.04|16192.47|16104.47|16191.04|16103.04|10
1730666600000|2024-11-03 20:43:20|16190.64|16102.64|16190.07|16102.07|16190.69|16102.69|16190.07|16102.07|8
1730666610000|2024-11-03 20:43:30|16189.82|16101.82|16190.74|16102.74|16190.74|16102.74|16189.82|16101.82|10
1730666620000|2024-11-03 20:43:40|16190.73|16102.73|16192.25|16104.25|16192.25|16104.25|16190.34|16102.34|9
1730666630000|2024-11-03 20:43:50|16192.12|16104.12|16192.74|16104.74|16193.19|16105.19|16191.76|16103.76|10
1730666640000|2024-11-03 20:44:00|16192.7|16104.7|16192.21|16104.21|16192.75|16104.75|16192.21|16104.21|9
1730666650000|2024-11-03 20:44:10|16192.08|16104.08|16192.91|16104.91|16193.06|16105.06|16192.08|16104.08|10
1730666660000|2024-11-03 20:44:20|16193.62|16105.62|16193.9|16105.9|16193.9|16105.9|16193.28|16105.28|10
1730666670000|2024-11-03 20:44:30|16193.91|16105.91|16194.14|16106.14|16194.21|16106.21|16193.91|16105.91|10
1730666680000|2024-11-03 20:44:40|16194.03|16106.03|16195.06|16107.06|16195.6|16107.6|16193.75|16105.75|10
1730666690000|2024-11-03 20:44:50|16195.07|16107.07|16192.84|16104.84|16195.07|16107.07|16192.84|16104.84|10
1730666700000|2024-11-03 20:45:00|16192.71|16104.71|16192.16|16104.16|16192.71|16104.71|16190.93|16102.93|10
1730666710000|2024-11-03 20:45:10|16192.39|16104.39|16192.05|16104.05|16192.39|16104.39|16191.52|16103.52|9
1730666720000|2024-11-03 20:45:20|16191.85|16103.85|16192.68|16104.68|16192.68|16104.68|16190.12|16102.12|10
1730666730000|2024-11-03 20:45:30|16192.7|16104.7|16193.66|16105.66|16193.66|16105.66|16192.64|16104.64|8
1730666740000|2024-11-03 20:45:40|16193.7|16105.7|16193.43|16105.43|16193.74|16105.74|16193.32|16105.32|9
1730666750000|2024-11-03 20:45:50|16193.39|16105.39|16195.2|16107.2|16195.2|16107.2|16193.37|16105.37|9
1730666760000|2024-11-03 20:46:00|16195.94|16107.94|16201.47|16113.47|16201.47|16113.47|16195.94|16107.94|10
1730666770000|2024-11-03 20:46:10|16202.55|16114.55|16202.92|16114.92|16205.27|16117.27|16202.55|16114.55|10
1730666780000|2024-11-03 20:46:20|16202.78|16114.78|16203.2|16115.2|16203.23|16115.23|16202.5|16114.5|10
1730666790000|2024-11-03 20:46:30|16203.59|16115.59|16203.69|16115.69|16203.75|16115.75|16203.36|16115.36|9
1730666800000|2024-11-03 20:46:40|16203.94|16115.94|16205.26|16117.26|16205.26|16117.26|16203.82|16115.82|9
1730666810000|2024-11-03 20:46:50|16205.2|16117.2|16204.79|16116.79|16206|16118|16204.79|16116.79|9
1730666820000|2024-11-03 20:47:00|16204.8|16116.8|16205.22|16117.22|16205.46|16117.46|16204.79|16116.79|9
1730666830000|2024-11-03 20:47:10|16205|16117|16202.25|16114.25|16205.13|16117.13|16202.25|16114.25|9
1730666840000|2024-11-03 20:47:20|16202.49|16114.49|16205.39|16117.39|16205.39|16117.39|16202.49|16114.49|10
1730666850000|2024-11-03 20:47:30|16205.51|16117.51|16205.76|16117.76|16205.84|16117.84|16205.51|16117.51|10
1730666860000|2024-11-03 20:47:40|16205.84|16117.84|16209.69|16121.69|16209.69|16121.69|16205.84|16117.84|10
1730666870000|2024-11-03 20:47:50|16210.29|16122.29|16209.56|16121.56|16210.74|16122.74|16209.5|16121.5|9
1730666880000|2024-11-03 20:48:00|16209.48|16121.48|16211.11|16123.11|16211.11|16123.11|16209.48|16121.48|10
1730666890000|2024-11-03 20:48:10|16211.03|16123.03|16210.14|16122.14|16211.03|16123.03|16210.14|16122.14|10
1730666900000|2024-11-03 20:48:20|16209.74|16121.74|16207.27|16119.27|16209.74|16121.74|16206.45|16118.45|10
1730666910000|2024-11-03 20:48:30|16207.33|16119.33|16210.93|16122.93|16210.93|16122.93|16207.33|16119.33|10
1730666920000|2024-11-03 20:48:40|16210.72|16122.72|16213.58|16125.58|16213.58|16125.58|16210.67|16122.67|10
1730666930000|2024-11-03 20:48:50|16213.61|16125.61|16213.58|16125.58|16213.99|16125.99|16213.43|16125.43|10
1730666940000|2024-11-03 20:49:00|16213.89|16125.89|16214.32|16126.32|16214.92|16126.92|16213.89|16125.89|10
1730666950000|2024-11-03 20:49:10|16213.98|16125.98|16212.04|16124.04|16213.98|16125.98|16212.04|16124.04|10
1730666960000|2024-11-03 20:49:20|16212.09|16124.09|16210|16122|16212.09|16124.09|16210|16122|10
1730666970000|2024-11-03 20:49:30|16210.3|16122.3|16209.53|16121.53|16210.3|16122.3|16209.53|16121.53|10
1730666980000|2024-11-03 20:49:40|16209.21|16121.21|16208.01|16120.01|16209.21|16121.21|16208.01|16120.01|9
1730666990000|2024-11-03 20:49:50|16207.79|16119.79|16207.67|16119.67|16207.79|16119.79|16206.81|16118.81|9
1730667000000|2024-11-03 20:50:00|16207.73|16119.73|16208.7|16120.7|16208.8|16120.8|16207.73|16119.73|10
1730667010000|2024-11-03 20:50:10|16208.43|16120.43|16209|16121|16209|16121|16208.42|16120.42|9
1730667020000|2024-11-03 20:50:20|16209.12|16121.12|16207.21|16119.21|16209.22|16121.22|16207.21|16119.21|8
1730667030000|2024-11-03 20:50:30|16206.83|16118.83|16206.55|16118.55|16207.14|16119.14|16206.3|16118.3|10
1730667040000|2024-11-03 20:50:40|16206.4|16118.4|16206.44|16118.44|16206.64|16118.64|16206.02|16118.02|10
1730667050000|2024-11-03 20:50:50|16205.66|16117.66|16204.92|16116.92|16205.66|16117.66|16204.92|16116.92|9
1730667060000|2024-11-03 20:51:00|16204.9|16116.9|16205.92|16117.92|16205.92|16117.92|16204.41|16116.41|8
1730667070000|2024-11-03 20:51:10|16206.14|16118.14|16206.25|16118.25|16206.61|16118.61|16206.07|16118.07|9
1730667080000|2024-11-03 20:51:20|16206.63|16118.63|16205.93|16117.93|16206.69|16118.69|16204.76|16116.76|10
1730667090000|2024-11-03 20:51:30|16206.18|16118.18|16210.9|16122.9|16211.08|16123.08|16206.18|16118.18|10
1730667100000|2024-11-03 20:51:40|16210.93|16122.93|16213.94|16125.94|16213.94|16125.94|16210.93|16122.93|10
1730667110000|2024-11-03 20:51:50|16214.62|16126.62|16217.85|16129.85|16217.85|16129.85|16214.62|16126.62|10
1730667120000|2024-11-03 20:52:00|16218.87|16130.87|16224.34|16136.34|16224.34|16136.34|16218.87|16130.87|10
1730667130000|2024-11-03 20:52:10|16224.88|16136.88|16223.82|16135.82|16225.5|16137.5|16223.41|16135.41|10
1730667140000|2024-11-03 20:52:20|16223.38|16135.38|16221.66|16133.66|16223.38|16135.38|16221.66|16133.66|10
1730667150000|2024-11-03 20:52:30|16221.51|16133.51|16220.22|16132.22|16221.51|16133.51|16220.22|16132.22|10
1730667160000|2024-11-03 20:52:40|16220.65|16132.65|16219.11|16131.11|16220.65|16132.65|16219.11|16131.11|10
1730667170000|2024-11-03 20:52:50|16218.36|16130.36|16219.17|16131.17|16219.17|16131.17|16218.36|16130.36|10
1730667180000|2024-11-03 20:53:00|16219.61|16131.61|16220.56|16132.56|16220.56|16132.56|16219.31|16131.31|9
1730667190000|2024-11-03 20:53:10|16220.46|16132.46|16222.16|16134.16|16222.28|16134.28|16220.46|16132.46|10
1730667200000|2024-11-03 20:53:20|16222.15|16134.15|16222.55|16134.55|16223.02|16135.02|16221.63|16133.63|10
1730667210000|2024-11-03 20:53:30|16222.42|16134.42|16222.18|16134.18|16222.52|16134.52|16222.18|16134.18|10
1730667220000|2024-11-03 20:53:40|16218.84|16130.84|16218.37|16130.37|16219.48|16131.48|16218.37|16130.37|10
1730667230000|2024-11-03 20:53:50|16218.27|16130.27|16218.2|16130.2|16218.64|16130.64|16217.89|16129.89|10
1730667240000|2024-11-03 20:54:00|16218.7|16130.7|16219.89|16131.89|16219.93|16131.93|16218.69|16130.69|10
1730667250000|2024-11-03 20:54:10|16220.7|16132.7|16221.87|16133.87|16221.87|16133.87|16220.25|16132.25|10
1730667260000|2024-11-03 20:54:20|16222.01|16134.01|16222.72|16134.72|16222.72|16134.72|16221.83|16133.83|10
1730667270000|2024-11-03 20:54:30|16223.25|16135.25|16222.13|16134.13|16223.25|16135.25|16221.36|16133.36|10
1730667280000|2024-11-03 20:54:40|16222.29|16134.29|16221.21|16133.21|16222.29|16134.29|16220.88|16132.88|10
1730667290000|2024-11-03 20:54:50|16220.94|16132.94|16220.39|16132.39|16220.94|16132.94|16220.35|16132.35|8
1730667300000|2024-11-03 20:55:00|16220.42|16132.42|16220.39|16132.39|16220.76|16132.76|16220.12|16132.12|10
1730667310000|2024-11-03 20:55:10|16220.59|16132.59|16221.24|16133.24|16221.24|16133.24|16220.59|16132.59|10
1730667320000|2024-11-03 20:55:20|16221.47|16133.47|16221.7|16133.7|16222.36|16134.36|16221.47|16133.47|10
1730667330000|2024-11-03 20:55:30|16221.6|16133.6|16222.02|16134.02|16222.02|16134.02|16221.2|16133.2|10
1730667340000|2024-11-03 20:55:40|16222.59|16134.59|16223.91|16135.91|16223.91|16135.91|16222.59|16134.59|10
1730667350000|2024-11-03 20:55:50|16223.78|16135.78|16222.38|16134.38|16223.81|16135.81|16222.38|16134.38|9
1730667360000|2024-11-03 20:56:00|16222.61|16134.61|16223.99|16135.99|16223.99|16135.99|16222.61|16134.61|10
1730667370000|2024-11-03 20:56:10|16224.01|16136.01|16223|16135|16224.01|16136.01|16222.76|16134.76|9
1730667380000|2024-11-03 20:56:20|16223.42|16135.42|16223.63|16135.63|16223.98|16135.98|16222.85|16134.85|10
1730667390000|2024-11-03 20:56:30|16223.4|16135.4|16223.14|16135.14|16223.81|16135.81|16223.14|16135.14|9
1730667400000|2024-11-03 20:56:40|16222.46|16134.46|16219.66|16131.66|16222.46|16134.46|16218.98|16130.98|10
1730667410000|2024-11-03 20:56:50|16219.06|16131.06|16217.71|16129.71|16219.06|16131.06|16217.62|16129.62|9
1730667420000|2024-11-03 20:57:00|16217.73|16129.73|16218.33|16130.33|16218.95|16130.95|16217.62|16129.62|10
1730667430000|2024-11-03 20:57:10|16218.19|16130.19|16217.55|16129.55|16218.19|16130.19|16217.38|16129.38|10
1730667440000|2024-11-03 20:57:20|16217.54|16129.54|16219.57|16131.57|16219.62|16131.62|16217.54|16129.54|10
1730667450000|2024-11-03 20:57:30|16219.74|16131.74|16218.35|16130.35|16219.84|16131.84|16218.35|16130.35|9
1730667460000|2024-11-03 20:57:40|16218.24|16130.24|16218.22|16130.22|16218.39|16130.39|16217.55|16129.55|9
1730667470000|2024-11-03 20:57:50|16218.3|16130.3|16219.75|16131.75|16219.75|16131.75|16218.27|16130.27|9
1730667480000|2024-11-03 20:58:00|16219.74|16131.74|16219.73|16131.73|16219.8|16131.8|16219.58|16131.58|10
1730667490000|2024-11-03 20:58:10|16219.69|16131.69|16220.36|16132.36|16220.36|16132.36|16219.48|16131.48|10
1730667500000|2024-11-03 20:58:20|16220.35|16132.35|16220.66|16132.66|16221.06|16133.06|16220.35|16132.35|9
1730667510000|2024-11-03 20:58:30|16220.62|16132.62|16220.37|16132.37|16220.82|16132.82|16220.16|16132.16|10
1730667520000|2024-11-03 20:58:40|16225.06|16137.06|16225.04|16137.04|16225.15|16137.15|16224.41|16136.41|10
1730667530000|2024-11-03 20:58:50|16224.96|16136.96|16225.34|16137.34|16226.4|16138.4|16224.96|16136.96|9
1730667540000|2024-11-03 20:59:00|16225.22|16137.22|16227.21|16139.21|16227.21|16139.21|16224.92|16136.92|10
1730667550000|2024-11-03 20:59:10|16227.29|16139.29|16228.36|16140.36|16228.36|16140.36|16226.42|16138.42|9
1730667560000|2024-11-03 20:59:20|16228.84|16140.84|16229.98|16141.98|16230.04|16142.04|16228.84|16140.84|10
1730667570000|2024-11-03 20:59:30|16229.88|16141.88|16232.98|16144.98|16232.98|16144.98|16229.88|16141.88|10
1730667580000|2024-11-03 20:59:40|16232.94|16144.94|16232.67|16144.67|16232.95|16144.95|16232.67|16144.67|9
1730667590000|2024-11-03 20:59:50|16232.65|16144.65|16232.89|16144.89|16234.15|16146.15|16232.55|16144.55|10
1730667600000|2024-11-03 21:00:00|16232.78|16144.78|16235.43|16147.43|16235.43|16147.43|16232.72|16144.72|10
1730667610000|2024-11-03 21:00:10|16235.24|16147.24|16234.1|16146.1|16236.25|16148.25|16234.1|16146.1|10
1730667620000|2024-11-03 21:00:20|16234.17|16146.17|16237.22|16149.22|16237.22|16149.22|16233.67|16145.67|10
1730667630000|2024-11-03 21:00:30|16237.59|16149.59|16238.36|16150.36|16238.36|16150.36|16236.93|16148.93|10
1730667640000|2024-11-03 21:00:40|16238.56|16150.56|16239.51|16151.51|16241.55|16153.55|16238.56|16150.56|9
1730667650000|2024-11-03 21:00:50|16240.35|16152.35|16241.74|16153.74|16242.21|16154.21|16240.35|16152.35|10
1730667660000|2024-11-03 21:01:00|16241.77|16153.77|16251.53|16163.53|16252.21|16164.21|16241.77|16153.77|10
1730667670000|2024-11-03 21:01:10|16251.52|16163.52|16253.29|16165.29|16253.47|16165.47|16251.43|16163.43|10
1730667680000|2024-11-03 21:01:20|16253.33|16165.33|16259.23|16171.23|16259.23|16171.23|16253.33|16165.33|10
1730667690000|2024-11-03 21:01:30|16259.39|16171.39|16264.43|16176.43|16264.76|16176.76|16259.39|16171.39|10
1730667700000|2024-11-03 21:01:40|16264.29|16176.29|16264.12|16176.12|16264.74|16176.74|16264.12|16176.12|10
1730667710000|2024-11-03 21:01:50|16264|16176|16262.2|16174.2|16264.74|16176.74|16262.2|16174.2|10
1730667720000|2024-11-03 21:02:00|16262.39|16174.39|16263.24|16175.24|16263.47|16175.47|16262.36|16174.36|10
1730667730000|2024-11-03 21:02:10|16262.9|16174.9|16259.11|16171.11|16262.9|16174.9|16259.11|16171.11|10
1730667740000|2024-11-03 21:02:20|16259|16171|16258.04|16170.04|16259.3|16171.3|16257.56|16169.56|10
1730667750000|2024-11-03 21:02:30|16257.97|16169.97|16260.46|16172.46|16260.46|16172.46|16257.97|16169.97|10
1730667760000|2024-11-03 21:02:40|16260.5|16172.5|16263.16|16175.16|16263.31|16175.31|16260.5|16172.5|9
1730667770000|2024-11-03 21:02:50|16263.18|16175.18|16267.72|16179.72|16267.72|16179.72|16263.18|16175.18|10
1730667780000|2024-11-03 21:03:00|16267.45|16179.45|16266.38|16178.38|16267.45|16179.45|16265.41|16177.41|10
1730667790000|2024-11-03 21:03:10|16266.64|16178.64|16266.7|16178.7|16266.7|16178.7|16265.36|16177.36|10
1730667800000|2024-11-03 21:03:20|16267.58|16179.58|16268.6|16180.6|16269.72|16181.72|16267.58|16179.58|10
1730667810000|2024-11-03 21:03:30|16268.54|16180.54|16271.13|16183.13|16271.54|16183.54|16268.54|16180.54|10
1730667820000|2024-11-03 21:03:40|16271.34|16183.34|16270.23|16182.23|16271.34|16183.34|16270.23|16182.23|9
1730667830000|2024-11-03 21:03:50|16270.21|16182.21|16270.71|16182.71|16270.71|16182.71|16270.1|16182.1|9
1730667840000|2024-11-03 21:04:00|16270.67|16182.67|16270.23|16182.23|16270.76|16182.76|16270.23|16182.23|10
1730667850000|2024-11-03 21:04:10|16269.98|16181.98|16266.51|16178.51|16270.28|16182.28|16266.51|16178.51|9
1730667860000|2024-11-03 21:04:20|16266.52|16178.52|16267.11|16179.11|16267.13|16179.13|16265.96|16177.96|10
1730667870000|2024-11-03 21:04:30|16267.34|16179.34|16269.82|16181.82|16269.82|16181.82|16267.34|16179.34|10
1730667880000|2024-11-03 21:04:40|16269.91|16181.91|16272.08|16184.08|16272.11|16184.11|16269.91|16181.91|10
1730667890000|2024-11-03 21:04:50|16272.22|16184.22|16276.96|16188.96|16276.96|16188.96|16272.22|16184.22|10
1730667900000|2024-11-03 21:05:00|16277.51|16189.51|16282.69|16194.69|16283.92|16195.92|16277.51|16189.51|10
1730667910000|2024-11-03 21:05:10|16282.68|16194.68|16279.42|16191.42|16282.68|16194.68|16279.42|16191.42|10
1730667920000|2024-11-03 21:05:20|16277.64|16189.64|16266.48|16178.48|16277.64|16189.64|16266.48|16178.48|10
1730667930000|2024-11-03 21:05:30|16266.19|16178.19|16264.48|16176.48|16266.19|16178.19|16264.31|16176.31|10
1730667940000|2024-11-03 21:05:40|16265.16|16177.16|16266.16|16178.16|16266.16|16178.16|16265.16|16177.16|10
1730667950000|2024-11-03 21:05:50|16265.97|16177.97|16266.04|16178.04|16266.17|16178.17|16265.97|16177.97|9
1730667960000|2024-11-03 21:06:00|16266.55|16178.55|16262.16|16174.16|16267.08|16179.08|16260.25|16172.25|10
1730667970000|2024-11-03 21:06:10|16262.88|16174.88|16264.66|16176.66|16264.66|16176.66|16262.88|16174.88|10
1730667980000|2024-11-03 21:06:20|16264.55|16176.55|16270.62|16182.62|16270.62|16182.62|16264.24|16176.24|10
1730667990000|2024-11-03 21:06:30|16270.49|16182.49|16272.22|16184.22|16272.22|16184.22|16270.22|16182.22|10
1730668000000|2024-11-03 21:06:40|16272.28|16184.28|16277.2|16189.2|16277.42|16189.42|16272.28|16184.28|10
1730668010000|2024-11-03 21:06:50|16277.17|16189.17|16275.75|16187.75|16277.17|16189.17|16275.71|16187.71|10
1730668020000|2024-11-03 21:07:00|16275.97|16187.97|16280.62|16192.62|16281.9|16193.9|16275.72|16187.72|10
1730668030000|2024-11-03 21:07:10|16280.64|16192.64|16278.69|16190.69|16280.64|16192.64|16278.69|16190.69|10
1730668040000|2024-11-03 21:07:20|16278.58|16190.58|16277.36|16189.36|16278.76|16190.76|16277.36|16189.36|10
1730668050000|2024-11-03 21:07:30|16277.31|16189.31|16275.5|16187.5|16277.58|16189.58|16275.5|16187.5|10
1730668060000|2024-11-03 21:07:40|16275.54|16187.54|16275.45|16187.45|16275.54|16187.54|16275.14|16187.14|10
1730668070000|2024-11-03 21:07:50|16275.3|16187.3|16272.54|16184.54|16275.79|16187.79|16272.54|16184.54|10
1730668080000|2024-11-03 21:08:00|16272.17|16184.17|16272.11|16184.11|16272.4|16184.4|16271.87|16183.87|9
1730668090000|2024-11-03 21:08:10|16271.92|16183.92|16270.12|16182.12|16271.92|16183.92|16269.9|16181.9|10
1730668100000|2024-11-03 21:08:20|16269.92|16181.92|16269.97|16181.97|16270.29|16182.29|16269.66|16181.66|10
1730668110000|2024-11-03 21:08:30|16269.12|16181.12|16267.18|16179.18|16269.12|16181.12|16267.12|16179.12|10
1730668120000|2024-11-03 21:08:40|16262.79|16174.79|16261.19|16173.19|16262.79|16174.79|16261.19|16173.19|10
1730668130000|2024-11-03 21:08:50|16261.32|16173.32|16259.96|16171.96|16261.32|16173.32|16259.75|16171.75|10
1730668140000|2024-11-03 21:09:00|16260.11|16172.11|16258.2|16170.2|16260.28|16172.28|16258.2|16170.2|10
1730668150000|2024-11-03 21:09:10|16258.12|16170.12|16253.73|16165.73|16258.12|16170.12|16253.73|16165.73|9
1730668160000|2024-11-03 21:09:20|16254.15|16166.15|16250.79|16162.79|16254.79|16166.79|16250.79|16162.79|10
1730668170000|2024-11-03 21:09:30|16250.48|16162.48|16248.05|16160.05|16250.67|16162.67|16248.05|16160.05|10
1730668180000|2024-11-03 21:09:40|16247.28|16159.28|16249.83|16161.83|16250.07|16162.07|16247.28|16159.28|10
1730668190000|2024-11-03 21:09:50|16249.93|16161.93|16247.57|16159.57|16249.93|16161.93|16247.57|16159.57|10
1730668200000|2024-11-03 21:10:00|16247.5|16159.5|16243.5|16155.5|16247.5|16159.5|16243.22|16155.22|10
1730668210000|2024-11-03 21:10:10|16243.15|16155.15|16242.96|16154.96|16243.61|16155.61|16242.88|16154.88|10
1730668220000|2024-11-03 21:10:20|16242.87|16154.87|16243|16155|16243.08|16155.08|16241.12|16153.12|10
1730668230000|2024-11-03 21:10:30|16243.86|16155.86|16246.62|16158.62|16246.67|16158.67|16243.86|16155.86|10
1730668240000|2024-11-03 21:10:40|16246.71|16158.71|16247.85|16159.85|16248.51|16160.51|16246.71|16158.71|8
1730668250000|2024-11-03 21:10:50|16248.14|16160.14|16248.34|16160.34|16248.45|16160.45|16247.79|16159.79|10
1730668260000|2024-11-03 21:11:00|16248.32|16160.32|16251.53|16163.53|16251.54|16163.54|16248.12|16160.12|10
1730668270000|2024-11-03 21:11:10|16251.84|16163.84|16255.86|16167.86|16256.02|16168.02|16251.84|16163.84|10
1730668280000|2024-11-03 21:11:20|16255.79|16167.79|16256.77|16168.77|16256.77|16168.77|16255.1|16167.1|10
1730668290000|2024-11-03 21:11:30|16257.32|16169.32|16256.98|16168.98|16257.32|16169.32|16256.92|16168.92|9
1730668300000|2024-11-03 21:11:40|16257.02|16169.02|16254.96|16166.96|16257.02|16169.02|16254.96|16166.96|10
1730668310000|2024-11-03 21:11:50|16254.38|16166.38|16252.94|16164.94|16254.38|16166.38|16252.94|16164.94|10
1730668320000|2024-11-03 21:12:00|16252.49|16164.49|16251.06|16163.06|16252.49|16164.49|16250.85|16162.85|10
1730668330000|2024-11-03 21:12:10|16251.68|16163.68|16253.44|16165.44|16253.44|16165.44|16251.32|16163.32|10
1730668340000|2024-11-03 21:12:20|16253.3|16165.3|16250.16|16162.16|16253.55|16165.55|16250.16|16162.16|10
1730668350000|2024-11-03 21:12:30|16250.17|16162.17|16252.84|16164.84|16253.63|16165.63|16250.17|16162.17|10
1730668360000|2024-11-03 21:12:40|16252.79|16164.79|16252.68|16164.68|16252.84|16164.84|16252.29|16164.29|10
1730668370000|2024-11-03 21:12:50|16252.9|16164.9|16254.98|16166.98|16254.98|16166.98|16252.9|16164.9|10
1730668380000|2024-11-03 21:13:00|16255.8|16167.8|16255.15|16167.15|16255.91|16167.91|16255.14|16167.14|10
1730668390000|2024-11-03 21:13:10|16255.13|16167.13|16256.95|16168.95|16257.86|16169.86|16255.13|16167.13|10
1730668400000|2024-11-03 21:13:20|16256.87|16168.87|16255.57|16167.57|16256.87|16168.87|16255.57|16167.57|9
1730668410000|2024-11-03 21:13:30|16255.58|16167.58|16256.19|16168.19|16256.22|16168.22|16255.16|16167.16|9
1730668420000|2024-11-03 21:13:40|16256.35|16168.35|16256.04|16168.04|16256.35|16168.35|16256.04|16168.04|10
1730668430000|2024-11-03 21:13:50|16255.66|16167.66|16255.78|16167.78|16256|16168|16255.51|16167.51|9
1730668440000|2024-11-03 21:14:00|16255.8|16167.8|16256.21|16168.21|16256.28|16168.28|16255.74|16167.74|10
1730668450000|2024-11-03 21:14:10|16255.63|16167.63|16255.38|16167.38|16255.63|16167.63|16255.15|16167.15|8
1730668460000|2024-11-03 21:14:20|16255.33|16167.33|16255.39|16167.39|16255.39|16167.39|16255.18|16167.18|9
1730668470000|2024-11-03 21:14:30|16255.31|16167.31|16254.36|16166.36|16255.44|16167.44|16254.36|16166.36|10
1730668480000|2024-11-03 21:14:40|16254.53|16166.53|16254.51|16166.51|16255.32|16167.32|16254.4|16166.4|10
1730668490000|2024-11-03 21:14:50|16254.53|16166.53|16254.47|16166.47|16254.53|16166.53|16254.2|16166.2|9
1730668500000|2024-11-03 21:15:00|16254.56|16166.56|16256.05|16168.05|16256.05|16168.05|16254.43|16166.43|9
1730668510000|2024-11-03 21:15:10|16256.09|16168.09|16261.54|16173.54|16261.54|16173.54|16256.09|16168.09|10
1730668520000|2024-11-03 21:15:20|16261.6|16173.6|16262.41|16174.41|16262.48|16174.48|16261.48|16173.48|9
1730668530000|2024-11-03 21:15:30|16262.42|16174.42|16267.21|16179.21|16267.21|16179.21|16262.42|16174.42|10
1730668540000|2024-11-03 21:15:40|16267.37|16179.37|16270.04|16182.04|16270.04|16182.04|16267.37|16179.37|9
1730668550000|2024-11-03 21:15:50|16270.36|16182.36|16270.17|16182.17|16270.54|16182.54|16269.59|16181.59|10
1730668560000|2024-11-03 21:16:00|16271.26|16183.26|16269.37|16181.37|16272.18|16184.18|16269.37|16181.37|9
1730668570000|2024-11-03 21:16:10|16268.81|16180.81|16268.58|16180.58|16268.81|16180.81|16268.56|16180.56|8
1730668580000|2024-11-03 21:16:20|16268.24|16180.24|16270.57|16182.57|16270.57|16182.57|16268.24|16180.24|10
1730668590000|2024-11-03 21:16:30|16270.69|16182.69|16272.22|16184.22|16272.22|16184.22|16270.69|16182.69|9
1730668600000|2024-11-03 21:16:40|16272.31|16184.31|16273.83|16185.83|16273.84|16185.84|16272.31|16184.31|10
1730668610000|2024-11-03 21:16:50|16273.98|16185.98|16274.14|16186.14|16274.21|16186.21|16273.76|16185.76|9
1730668620000|2024-11-03 21:17:00|16274.68|16186.68|16274.43|16186.43|16275.12|16187.12|16274.43|16186.43|10
1730668630000|2024-11-03 21:17:10|16274.45|16186.45|16272.78|16184.78|16274.76|16186.76|16272.23|16184.23|10
1730668640000|2024-11-03 21:17:20|16273.28|16185.28|16274.88|16186.88|16274.88|16186.88|16273.28|16185.28|10
1730668650000|2024-11-03 21:17:30|16275.06|16187.06|16274.48|16186.48|16275.68|16187.68|16274.14|16186.14|10
1730668660000|2024-11-03 21:17:40|16274.54|16186.54|16273.38|16185.38|16274.54|16186.54|16273.38|16185.38|10
1730668670000|2024-11-03 21:17:50|16273.69|16185.69|16272.83|16184.83|16274.32|16186.32|16272.83|16184.83|10
1730668680000|2024-11-03 21:18:00|16272.45|16184.45|16268.7|16180.7|16272.45|16184.45|16268.7|16180.7|10
1730668690000|2024-11-03 21:18:10|16268.55|16180.55|16268.41|16180.41|16268.55|16180.55|16268.04|16180.04|10
1730668700000|2024-11-03 21:18:20|16268.43|16180.43|16269.09|16181.09|16269.09|16181.09|16267.93|16179.93|10
1730668710000|2024-11-03 21:18:30|16269.07|16181.07|16269.29|16181.29|16271.03|16183.03|16269.07|16181.07|9
1730668720000|2024-11-03 21:18:40|16269.27|16181.27|16268.17|16180.17|16269.85|16181.85|16268.17|16180.17|10
1730668730000|2024-11-03 21:18:50|16268.2|16180.2|16266.18|16178.18|16268.22|16180.22|16266.18|16178.18|10
1730668740000|2024-11-03 21:19:00|16265.95|16177.95|16267.32|16179.32|16268.53|16180.53|16265.95|16177.95|10
1730668750000|2024-11-03 21:19:10|16267.34|16179.34|16266.88|16178.88|16267.34|16179.34|16266.88|16178.88|10
1730668760000|2024-11-03 21:19:20|16266.68|16178.68|16266.19|16178.19|16266.68|16178.68|16265.03|16177.03|10
1730668770000|2024-11-03 21:19:30|16266.71|16178.71|16267.64|16179.64|16267.86|16179.86|16266.71|16178.71|10
1730668780000|2024-11-03 21:19:40|16267.75|16179.75|16269.51|16181.51|16270.12|16182.12|16267.65|16179.65|10
1730668790000|2024-11-03 21:19:50|16269.47|16181.47|16269.14|16181.14|16269.47|16181.47|16268.53|16180.53|9
1730668800000|2024-11-03 21:20:00|16269.29|16181.29|16273.8|16185.8|16273.8|16185.8|16269.26|16181.26|10
1730668810000|2024-11-03 21:20:10|16274.58|16186.58|16278.29|16190.29|16279.02|16191.02|16274.58|16186.58|10
1730668820000|2024-11-03 21:20:20|16281.7|16193.7|16286.5|16198.5|16286.51|16198.51|16281.7|16193.7|10
1730668830000|2024-11-03 21:20:30|16286.62|16198.62|16285.26|16197.26|16286.76|16198.76|16285.26|16197.26|10
1730668840000|2024-11-03 21:20:40|16285.21|16197.21|16285.75|16197.75|16285.92|16197.92|16285.21|16197.21|9
1730668850000|2024-11-03 21:20:50|16285.84|16197.84|16287.26|16199.26|16287.26|16199.26|16285.68|16197.68|10
1730668860000|2024-11-03 21:21:00|16287.31|16199.31|16287.07|16199.07|16287.57|16199.57|16286.52|16198.52|10
1730668870000|2024-11-03 21:21:10|16287.2|16199.2|16286.26|16198.26|16287.23|16199.23|16286.26|16198.26|10
1730668880000|2024-11-03 21:21:20|16285.54|16197.54|16282.56|16194.56|16285.54|16197.54|16282.27|16194.27|10
1730668890000|2024-11-03 21:21:30|16282.57|16194.57|16282.52|16194.52|16282.57|16194.57|16281.8|16193.8|10
1730668900000|2024-11-03 21:21:40|16282.83|16194.83|16283.29|16195.29|16283.35|16195.35|16282.83|16194.83|9
1730668910000|2024-11-03 21:21:50|16283.42|16195.42|16283.65|16195.65|16283.65|16195.65|16283.18|16195.18|10
1730668920000|2024-11-03 21:22:00|16283.7|16195.7|16284.67|16196.67|16284.8|16196.8|16283.68|16195.68|9
1730668930000|2024-11-03 21:22:10|16284.68|16196.68|16285.54|16197.54|16285.54|16197.54|16283.59|16195.59|10
1730668940000|2024-11-03 21:22:20|16285.53|16197.53|16286|16198|16286.44|16198.44|16285.53|16197.53|10
1730668950000|2024-11-03 21:22:30|16286.53|16198.53|16286.19|16198.19|16286.74|16198.74|16286.19|16198.19|10
1730668960000|2024-11-03 21:22:40|16285.73|16197.73|16284.58|16196.58|16285.73|16197.73|16284.55|16196.55|9
1730668970000|2024-11-03 21:22:50|16284.61|16196.61|16284.68|16196.68|16284.87|16196.87|16284.61|16196.61|9
1730668980000|2024-11-03 21:23:00|16284.7|16196.7|16285.36|16197.36|16285.91|16197.91|16284.55|16196.55|10
1730668990000|2024-11-03 21:23:10|16285.5|16197.5|16284.86|16196.86|16285.56|16197.56|16284.86|16196.86|9
1730669000000|2024-11-03 21:23:20|16284.84|16196.84|16285.22|16197.22|16285.64|16197.64|16284.84|16196.84|8
1730669010000|2024-11-03 21:23:30|16285.02|16197.02|16285.31|16197.31|16285.39|16197.39|16284.63|16196.63|8
1730669020000|2024-11-03 21:23:40|16285.3|16197.3|16286.21|16198.21|16286.21|16198.21|16285.3|16197.3|10
1730669030000|2024-11-03 21:23:50|16286.18|16198.18|16287.05|16199.05|16287.37|16199.37|16286.18|16198.18|10
1730669040000|2024-11-03 21:24:00|16287.03|16199.03|16286.64|16198.64|16287.24|16199.24|16286.26|16198.26|10
1730669050000|2024-11-03 21:24:10|16286.35|16198.35|16285.13|16197.13|16286.6|16198.6|16285.06|16197.06|10
1730669060000|2024-11-03 21:24:20|16285.17|16197.17|16286.42|16198.42|16286.42|16198.42|16285.16|16197.16|9
1730669070000|2024-11-03 21:24:30|16286.44|16198.44|16287.31|16199.31|16287.37|16199.37|16286.44|16198.44|10
1730669080000|2024-11-03 21:24:40|16287.54|16199.54|16290.45|16202.45|16290.45|16202.45|16287.54|16199.54|10
1730669090000|2024-11-03 21:24:50|16290.54|16202.54|16293.24|16205.24|16293.24|16205.24|16290.52|16202.52|10
1730669100000|2024-11-03 21:25:00|16293.51|16205.51|16296.57|16208.57|16297.04|16209.04|16293.51|16205.51|10
1730669110000|2024-11-03 21:25:10|16296.82|16208.82|16301.37|16213.37|16301.64|16213.64|16296.82|16208.82|10
1730669120000|2024-11-03 21:25:20|16302.97|16214.97|16304.87|16216.87|16305.48|16217.48|16302.97|16214.97|10
1730669130000|2024-11-03 21:25:30|16304.78|16216.78|16304.9|16216.9|16306.7|16218.7|16304.75|16216.75|9
1730669140000|2024-11-03 21:25:40|16305.45|16217.45|16307.37|16219.37|16307.37|16219.37|16305.45|16217.45|10
1730669150000|2024-11-03 21:25:50|16307.62|16219.62|16309.11|16221.11|16309.56|16221.56|16307.62|16219.62|9
1730669160000|2024-11-03 21:26:00|16309.33|16221.33|16309.91|16221.91|16310.99|16222.99|16309.26|16221.26|10
1730669170000|2024-11-03 21:26:10|16309.08|16221.08|16308.95|16220.95|16309.08|16221.08|16307.85|16219.85|10
1730669180000|2024-11-03 21:26:20|16308.39|16220.39|16307.39|16219.39|16308.39|16220.39|16305.96|16217.96|10
1730669190000|2024-11-03 21:26:30|16307.28|16219.28|16306.82|16218.82|16308.16|16220.16|16306.82|16218.82|10
1730669200000|2024-11-03 21:26:40|16306.78|16218.78|16308.1|16220.1|16308.1|16220.1|16306.78|16218.78|10
1730669210000|2024-11-03 21:26:50|16307.68|16219.68|16307.17|16219.17|16307.68|16219.68|16307.17|16219.17|9
1730669220000|2024-11-03 21:27:00|16306.9|16218.9|16307.05|16219.05|16307.31|16219.31|16306.64|16218.64|10
1730669230000|2024-11-03 21:27:10|16307.49|16219.49|16308.57|16220.57|16308.57|16220.57|16307.27|16219.27|10
1730669240000|2024-11-03 21:27:20|16309.88|16221.88|16310.25|16222.25|16310.64|16222.64|16309.85|16221.85|10
1730669250000|2024-11-03 21:27:30|16310.18|16222.18|16309.02|16221.02|16310.25|16222.25|16309.02|16221.02|10
1730669260000|2024-11-03 21:27:40|16308.65|16220.65|16309.01|16221.01|16309.01|16221.01|16308.36|16220.36|9
1730669270000|2024-11-03 21:27:50|16309.08|16221.08|16308.82|16220.82|16309.21|16221.21|16308.47|16220.47|10
1730669280000|2024-11-03 21:28:00|16308.97|16220.97|16309.6|16221.6|16310.35|16222.35|16308.91|16220.91|9
1730669290000|2024-11-03 21:28:10|16309.94|16221.94|16309.41|16221.41|16310.25|16222.25|16309.29|16221.29|10
1730669300000|2024-11-03 21:28:20|16309.46|16221.46|16311.96|16223.96|16311.96|16223.96|16309.37|16221.37|9
1730669310000|2024-11-03 21:28:30|16311.97|16223.97|16313.22|16225.22|16313.43|16225.43|16311.75|16223.75|10
1730669320000|2024-11-03 21:28:40|16313.25|16225.25|16315.04|16227.04|16315.09|16227.09|16313.18|16225.18|10
1730669330000|2024-11-03 21:28:50|16314.78|16226.78|16313.87|16225.87|16314.84|16226.84|16313.87|16225.87|9
1730669340000|2024-11-03 21:29:00|16313.94|16225.94|16314.21|16226.21|16314.21|16226.21|16313.82|16225.82|9
1730669350000|2024-11-03 21:29:10|16314.08|16226.08|16312.74|16224.74|16314.08|16226.08|16312.44|16224.44|10
1730669360000|2024-11-03 21:29:20|16312.75|16224.75|16314.07|16226.07|16314.09|16226.09|16312.75|16224.75|10
1730669370000|2024-11-03 21:29:30|16314.05|16226.05|16313|16225|16314.34|16226.34|16313|16225|9
1730669380000|2024-11-03 21:29:40|16312.6|16224.6|16313.12|16225.12|16313.12|16225.12|16312.6|16224.6|10
1730669390000|2024-11-03 21:29:50|16313.2|16225.2|16312.65|16224.65|16313.63|16225.63|16312.58|16224.58|10
1730669400000|2024-11-03 21:30:00|16312.59|16224.59|16311.12|16223.12|16312.59|16224.59|16311.12|16223.12|10
1730669410000|2024-11-03 21:30:10|16311.15|16223.15|16313.74|16225.74|16313.74|16225.74|16311.15|16223.15|9
1730669420000|2024-11-03 21:30:20|16313.89|16225.89|16313.66|16225.66|16313.89|16225.89|16313.18|16225.18|10
1730669430000|2024-11-03 21:30:30|16313.64|16225.64|16315.9|16227.9|16316.1|16228.1|16313.64|16225.64|10
1730669440000|2024-11-03 21:30:40|16315.76|16227.76|16314.78|16226.78|16315.76|16227.76|16314.78|16226.78|9
1730669450000|2024-11-03 21:30:50|16315.87|16227.87|16316|16228|16316.15|16228.15|16315.86|16227.86|10
1730669460000|2024-11-03 21:31:00|16315.05|16227.05|16312.6|16224.6|16315.71|16227.71|16312.56|16224.56|10
1730669470000|2024-11-03 21:31:10|16312.85|16224.85|16314.96|16226.96|16315.43|16227.43|16312.85|16224.85|10
1730669480000|2024-11-03 21:31:20|16315.12|16227.12|16314.47|16226.47|16316.04|16228.04|16314.47|16226.47|10
1730669490000|2024-11-03 21:31:30|16314.76|16226.76|16318.55|16230.55|16318.9|16230.9|16314.76|16226.76|9
1730669500000|2024-11-03 21:31:40|16318.45|16230.45|16316.02|16228.02|16318.75|16230.75|16316.02|16228.02|10
1730669510000|2024-11-03 21:31:50|16316.37|16228.37|16311|16223|16316.37|16228.37|16311|16223|10
1730669520000|2024-11-03 21:32:00|16311.13|16223.13|16305.35|16217.35|16311.13|16223.13|16305.35|16217.35|10
1730669530000|2024-11-03 21:32:10|16304.83|16216.83|16303.25|16215.25|16304.83|16216.83|16303.25|16215.25|9
1730669540000|2024-11-03 21:32:20|16302.89|16214.89|16300.27|16212.27|16302.89|16214.89|16300.27|16212.27|10
1730669550000|2024-11-03 21:32:30|16300.26|16212.26|16296.4|16208.4|16300.26|16212.26|16296.03|16208.03|10
1730669560000|2024-11-03 21:32:40|16296.51|16208.51|16290.98|16202.98|16296.61|16208.61|16290.98|16202.98|10
1730669570000|2024-11-03 21:32:50|16289.3|16201.3|16279.2|16191.2|16289.3|16201.3|16279.2|16191.2|10
1730669580000|2024-11-03 21:33:00|16278.73|16190.73|16276.93|16188.93|16278.73|16190.73|16276.93|16188.93|10
1730669590000|2024-11-03 21:33:10|16276.61|16188.61|16268.34|16180.34|16276.61|16188.61|16268.07|16180.07|10
1730669600000|2024-11-03 21:33:20|16268.82|16180.82|16267.05|16179.05|16269.02|16181.02|16267.05|16179.05|10
1730669610000|2024-11-03 21:33:30|16266.82|16178.82|16264.87|16176.87|16266.82|16178.82|16264.07|16176.07|10
1730669620000|2024-11-03 21:33:40|16265.21|16177.21|16266.62|16178.62|16266.73|16178.73|16265.21|16177.21|10
1730669630000|2024-11-03 21:33:50|16266.66|16178.66|16275.78|16187.78|16275.78|16187.78|16266.66|16178.66|10
1730669640000|2024-11-03 21:34:00|16275.85|16187.85|16280.26|16192.26|16280.26|16192.26|16275.81|16187.81|9
1730669650000|2024-11-03 21:34:10|16280.95|16192.95|16281.34|16193.34|16281.72|16193.72|16280.62|16192.62|10
1730669660000|2024-11-03 21:34:20|16280.59|16192.59|16278.79|16190.79|16280.73|16192.73|16278.49|16190.49|10
1730669670000|2024-11-03 21:34:30|16278.45|16190.45|16262.79|16174.79|16278.45|16190.45|16262.79|16174.79|10
1730669680000|2024-11-03 21:34:40|16275.39|16187.39|16274.12|16186.12|16275.43|16187.43|16274.12|16186.12|10
1730669690000|2024-11-03 21:34:50|16274.13|16186.13|16275.87|16187.87|16275.87|16187.87|16273.93|16185.93|9
1730669700000|2024-11-03 21:35:00|16275.88|16187.88|16274.3|16186.3|16275.88|16187.88|16274.3|16186.3|10
1730669710000|2024-11-03 21:35:10|16274.02|16186.02|16273.83|16185.83|16274.02|16186.02|16273.44|16185.44|10
1730669720000|2024-11-03 21:35:20|16273.78|16185.78|16274.47|16186.47|16274.57|16186.57|16273.78|16185.78|10
1730669730000|2024-11-03 21:35:30|16274.42|16186.42|16274.61|16186.61|16274.98|16186.98|16274.42|16186.42|10
1730669740000|2024-11-03 21:35:40|16274.37|16186.37|16272.78|16184.78|16274.45|16186.45|16272.78|16184.78|9
1730669750000|2024-11-03 21:35:50|16272.69|16184.69|16272.68|16184.68|16272.8|16184.8|16272.17|16184.17|10
1730669760000|2024-11-03 21:36:00|16272.57|16184.57|16271.04|16183.04|16273.59|16185.59|16271.04|16183.04|10
1730669770000|2024-11-03 21:36:10|16271.01|16183.01|16270.68|16182.68|16271.21|16183.21|16270.65|16182.65|9
1730669780000|2024-11-03 21:36:20|16270.51|16182.51|16269.75|16181.75|16270.51|16182.51|16269.71|16181.71|10
1730669790000|2024-11-03 21:36:30|16269.67|16181.67|16271.7|16183.7|16271.9|16183.9|16269.67|16181.67|10
1730669800000|2024-11-03 21:36:40|16271.65|16183.65|16270.79|16182.79|16271.72|16183.72|16270.69|16182.69|10
1730669810000|2024-11-03 21:36:50|16270.44|16182.44|16270.61|16182.61|16270.63|16182.63|16270.31|16182.31|10
1730669820000|2024-11-03 21:37:00|16270.57|16182.57|16269.43|16181.43|16270.79|16182.79|16269.43|16181.43|10
1730669830000|2024-11-03 21:37:10|16269.13|16181.13|16265.3|16177.3|16269.13|16181.13|16265.14|16177.14|9
1730669840000|2024-11-03 21:37:20|16265.03|16177.03|16265.11|16177.11|16265.11|16177.11|16264.65|16176.65|10
1730669850000|2024-11-03 21:37:30|16265.28|16177.28|16262.59|16174.59|16265.29|16177.29|16262.59|16174.59|10
1730669860000|2024-11-03 21:37:40|16262.4|16174.4|16261.8|16173.8|16262.4|16174.4|16261.16|16173.16|10
1730669870000|2024-11-03 21:37:50|16261.81|16173.81|16261.68|16173.68|16261.81|16173.81|16261.36|16173.36|10
1730669880000|2024-11-03 21:38:00|16261.69|16173.69|16262.5|16174.5|16262.5|16174.5|16260.61|16172.61|10
1730669890000|2024-11-03 21:38:10|16262.59|16174.59|16265.15|16177.15|16265.37|16177.37|16262.59|16174.59|8
1730669900000|2024-11-03 21:38:20|16265.13|16177.13|16265.22|16177.22|16265.39|16177.39|16265.07|16177.07|10
1730669910000|2024-11-03 21:38:30|16265.23|16177.23|16266.44|16178.44|16266.82|16178.82|16265.23|16177.23|10
1730669920000|2024-11-03 21:38:40|16266.42|16178.42|16267.18|16179.18|16267.18|16179.18|16266.42|16178.42|9
1730669930000|2024-11-03 21:38:50|16267.76|16179.76|16268.66|16180.66|16268.66|16180.66|16267.76|16179.76|6
1730669940000|2024-11-03 21:39:00|16268.47|16180.47|16269.32|16181.32|16269.42|16181.42|16268.47|16180.47|9
1730669950000|2024-11-03 21:39:10|16269.35|16181.35|16267.99|16179.99|16270.21|16182.21|16267.99|16179.99|7
1730669960000|2024-11-03 21:39:20|16268.9|16180.9|16267.98|16179.98|16268.9|16180.9|16267.9|16179.9|10
1730669970000|2024-11-03 21:39:30|16268.1|16180.1|16267.63|16179.63|16268.1|16180.1|16266.9|16178.9|10
1730669980000|2024-11-03 21:39:40|16267.62|16179.62|16266.47|16178.47|16267.62|16179.62|16266.39|16178.39|10
1730669990000|2024-11-03 21:39:50|16266.61|16178.61|16266.37|16178.37|16266.7|16178.7|16266.35|16178.35|7
1730670000000|2024-11-03 21:40:00|16266.25|16178.25|16265.52|16177.52|16266.25|16178.25|16264.9|16176.9|10
1730670010000|2024-11-03 21:40:10|16265.83|16177.83|16265.95|16177.95|16266.9|16178.9|16265.83|16177.83|9
1730670020000|2024-11-03 21:40:20|16265.8|16177.8|16265.58|16177.58|16266.06|16178.06|16265.29|16177.29|10
1730670030000|2024-11-03 21:40:30|16265.65|16177.65|16266.34|16178.34|16266.47|16178.47|16265.65|16177.65|9
1730670040000|2024-11-03 21:40:40|16266.2|16178.2|16265.76|16177.76|16266.22|16178.22|16265.68|16177.68|9
1730670050000|2024-11-03 21:40:50|16265.6|16177.6|16266.5|16178.5|16266.5|16178.5|16265.55|16177.55|10
1730670060000|2024-11-03 21:41:00|16266.43|16178.43|16266.93|16178.93|16266.93|16178.93|16266.38|16178.38|10
1730670070000|2024-11-03 21:41:10|16268.05|16180.05|16268.51|16180.51|16268.51|16180.51|16268.05|16180.05|8
1730670080000|2024-11-03 21:41:20|16268.64|16180.64|16270.42|16182.42|16270.42|16182.42|16268.64|16180.64|10
1730670090000|2024-11-03 21:41:30|16270.47|16182.47|16270.88|16182.88|16271.18|16183.18|16270.47|16182.47|10
1730670100000|2024-11-03 21:41:40|16271.03|16183.03|16269.89|16181.89|16271.03|16183.03|16269.74|16181.74|10
1730670110000|2024-11-03 21:41:50|16269.8|16181.8|16270.95|16182.95|16270.95|16182.95|16269.71|16181.71|10
1730670120000|2024-11-03 21:42:00|16271.07|16183.07|16272.23|16184.23|16272.23|16184.23|16271.07|16183.07|10
1730670130000|2024-11-03 21:42:10|16272.18|16184.18|16275.53|16187.53|16275.53|16187.53|16271.77|16183.77|10
1730670140000|2024-11-03 21:42:20|16275.65|16187.65|16287.37|16199.37|16287.37|16199.37|16275.65|16187.65|10
1730670150000|2024-11-03 21:42:30|16287.53|16199.53|16288.9|16200.9|16288.9|16200.9|16287.53|16199.53|9
1730670160000|2024-11-03 21:42:40|16289|16201|16292.05|16204.05|16292.05|16204.05|16289|16201|10
1730670170000|2024-11-03 21:42:50|16292.14|16204.14|16292.9|16204.9|16293.03|16205.03|16292.14|16204.14|10
1730670180000|2024-11-03 21:43:00|16292.91|16204.91|16293.67|16205.67|16293.67|16205.67|16292.87|16204.87|10
1730670190000|2024-11-03 21:43:10|16293.68|16205.68|16292.6|16204.6|16294.38|16206.38|16292.6|16204.6|10
1730670200000|2024-11-03 21:43:20|16291.55|16203.55|16291.39|16203.39|16292.78|16204.78|16291.39|16203.39|10
1730670210000|2024-11-03 21:43:30|16291.04|16203.04|16286.89|16198.89|16291.48|16203.48|16286.89|16198.89|9
1730670220000|2024-11-03 21:43:40|16286.91|16198.91|16283.79|16195.79|16286.99|16198.99|16283.79|16195.79|10
1730670230000|2024-11-03 21:43:50|16284.21|16196.21|16282.22|16194.22|16284.21|16196.21|16282.22|16194.22|10
1730670240000|2024-11-03 21:44:00|16282.18|16194.18|16281.89|16193.89|16282.46|16194.46|16281.84|16193.84|10
1730670250000|2024-11-03 21:44:10|16282.11|16194.11|16281.34|16193.34|16282.11|16194.11|16281.34|16193.34|8
1730670260000|2024-11-03 21:44:20|16281.06|16193.06|16281.33|16193.33|16281.59|16193.59|16281.06|16193.06|9
1730670270000|2024-11-03 21:44:30|16281.35|16193.35|16279.75|16191.75|16281.35|16193.35|16279.75|16191.75|9
1730670280000|2024-11-03 21:44:40|16279.56|16191.56|16281.12|16193.12|16281.28|16193.28|16279.33|16191.33|10
1730670290000|2024-11-03 21:44:50|16281.18|16193.18|16281.31|16193.31|16281.37|16193.37|16281.18|16193.18|10
1730670300000|2024-11-03 21:45:00|16281.16|16193.16|16281.72|16193.72|16281.97|16193.97|16281.13|16193.13|10
1730670310000|2024-11-03 21:45:10|16282.3|16194.3|16280.88|16192.88|16282.38|16194.38|16280.88|16192.88|9
1730670320000|2024-11-03 21:45:20|16281.03|16193.03|16280.46|16192.46|16281.26|16193.26|16280.46|16192.46|9
1730670330000|2024-11-03 21:45:30|16280.59|16192.59|16279.98|16191.98|16280.59|16192.59|16279.98|16191.98|10
1730670340000|2024-11-03 21:45:40|16280.18|16192.18|16278.19|16190.19|16280.18|16192.18|16278.19|16190.19|10
1730670350000|2024-11-03 21:45:50|16277.92|16189.92|16274.91|16186.91|16277.92|16189.92|16274.91|16186.91|10
1730670360000|2024-11-03 21:46:00|16275.15|16187.15|16274.56|16186.56|16275.15|16187.15|16274.02|16186.02|10
1730670370000|2024-11-03 21:46:10|16274.66|16186.66|16269.9|16181.9|16274.72|16186.72|16269.9|16181.9|10
1730670380000|2024-11-03 21:46:20|16269.75|16181.75|16268.75|16180.75|16269.93|16181.93|16268.75|16180.75|10
1730670390000|2024-11-03 21:46:30|16268.08|16180.08|16266.67|16178.67|16268.18|16180.18|16266.67|16178.67|10
1730670400000|2024-11-03 21:46:40|16266.32|16178.32|16266.63|16178.63|16267.29|16179.29|16266.32|16178.32|9
1730670410000|2024-11-03 21:46:50|16266.62|16178.62|16266.32|16178.32|16266.85|16178.85|16266.32|16178.32|9
1730670420000|2024-11-03 21:47:00|16266.11|16178.11|16264.37|16176.37|16266.39|16178.39|16264.37|16176.37|10
1730670430000|2024-11-03 21:47:10|16264.05|16176.05|16261.86|16173.86|16264.05|16176.05|16261.54|16173.54|10
1730670440000|2024-11-03 21:47:20|16261.82|16173.82|16262.24|16174.24|16262.24|16174.24|16261.74|16173.74|10
1730670450000|2024-11-03 21:47:30|16262.26|16174.26|16262.2|16174.2|16262.84|16174.84|16262.2|16174.2|10
1730670460000|2024-11-03 21:47:40|16262.15|16174.15|16261.59|16173.59|16262.45|16174.45|16261.59|16173.59|10
1730670470000|2024-11-03 21:47:50|16261.68|16173.68|16260.88|16172.88|16262.32|16174.32|16260.88|16172.88|9
1730670480000|2024-11-03 21:48:00|16260.83|16172.83|16259.32|16171.32|16261.17|16173.17|16259.28|16171.28|9
1730670490000|2024-11-03 21:48:10|16259.77|16171.77|16260.64|16172.64|16260.85|16172.85|16259.72|16171.72|10
1730670500000|2024-11-03 21:48:20|16260.63|16172.63|16260.91|16172.91|16260.91|16172.91|16260.48|16172.48|9
1730670510000|2024-11-03 21:48:30|16261.02|16173.02|16260.88|16172.88|16261.19|16173.19|16260.84|16172.84|8
1730670520000|2024-11-03 21:48:40|16260.84|16172.84|16260.71|16172.71|16261.41|16173.41|16259.86|16171.86|10
1730670530000|2024-11-03 21:48:50|16260.92|16172.92|16262.3|16174.3|16262.3|16174.3|16260.92|16172.92|10
1730670540000|2024-11-03 21:49:00|16262.31|16174.31|16261.89|16173.89|16262.62|16174.62|16261.52|16173.52|10
1730670550000|2024-11-03 21:49:10|16262.05|16174.05|16262.07|16174.07|16262.4|16174.4|16262.05|16174.05|10
1730670560000|2024-11-03 21:49:20|16262.06|16174.06|16262.89|16174.89|16262.89|16174.89|16262.06|16174.06|8
1730670570000|2024-11-03 21:49:30|16262.95|16174.95|16263.79|16175.79|16263.79|16175.79|16262.95|16174.95|8
1730670580000|2024-11-03 21:49:40|16263.93|16175.93|16263.55|16175.55|16263.93|16175.93|16263.53|16175.53|9
1730670590000|2024-11-03 21:49:50|16263.43|16175.43|16262.5|16174.5|16263.43|16175.43|16262.27|16174.27|10
1730670600000|2024-11-03 21:50:00|16262.66|16174.66|16264.96|16176.96|16264.96|16176.96|16262.28|16174.28|10
1730670610000|2024-11-03 21:50:10|16264.97|16176.97|16265.72|16177.72|16266.51|16178.51|16264.97|16176.97|10
1730670620000|2024-11-03 21:50:20|16265.85|16177.85|16265.26|16177.26|16266.58|16178.58|16265.26|16177.26|10
1730670630000|2024-11-03 21:50:30|16265.15|16177.15|16263.96|16175.96|16265.25|16177.25|16263.8|16175.8|10
1730670640000|2024-11-03 21:50:40|16263.67|16175.67|16262.66|16174.66|16263.74|16175.74|16262.66|16174.66|10
1730670650000|2024-11-03 21:50:50|16262.57|16174.57|16262.33|16174.33|16262.57|16174.57|16262.05|16174.05|10
1730670660000|2024-11-03 21:51:00|16262.36|16174.36|16262.41|16174.41|16262.48|16174.48|16262.16|16174.16|10
1730670670000|2024-11-03 21:51:10|16262.42|16174.42|16261.38|16173.38|16262.42|16174.42|16261.38|16173.38|10
1730670680000|2024-11-03 21:51:20|16261.37|16173.37|16261.9|16173.9|16261.92|16173.92|16260.97|16172.97|10
1730670690000|2024-11-03 21:51:30|16261.88|16173.88|16260.3|16172.3|16261.88|16173.88|16260.3|16172.3|10
1730670700000|2024-11-03 21:51:40|16260.37|16172.37|16260.89|16172.89|16260.99|16172.99|16260.37|16172.37|9
1730670710000|2024-11-03 21:51:50|16260.91|16172.91|16261.28|16173.28|16261.39|16173.39|16260.91|16172.91|9
1730670720000|2024-11-03 21:52:00|16261.17|16173.17|16256.89|16168.89|16261.64|16173.64|16256.89|16168.89|10
1730670730000|2024-11-03 21:52:10|16257.08|16169.08|16257.25|16169.25|16257.61|16169.61|16256.96|16168.96|10
1730670740000|2024-11-03 21:52:20|16257.32|16169.32|16256.88|16168.88|16257.32|16169.32|16256.81|16168.81|10
1730670750000|2024-11-03 21:52:30|16256.97|16168.97|16257|16169|16257|16169|16256.29|16168.29|9
1730670760000|2024-11-03 21:52:40|16257.16|16169.16|16257.23|16169.23|16257.35|16169.35|16257.14|16169.14|10
1730670770000|2024-11-03 21:52:50|16261.57|16173.57|16262.09|16174.09|16262.09|16174.09|16261.57|16173.57|9
1730670780000|2024-11-03 21:53:00|16261.91|16173.91|16261.62|16173.62|16261.95|16173.95|16261.62|16173.62|8
1730670790000|2024-11-03 21:53:10|16261.56|16173.56|16261.97|16173.97|16262.05|16174.05|16261.38|16173.38|8
1730670800000|2024-11-03 21:53:20|16262.14|16174.14|16262.99|16174.99|16263.25|16175.25|16262.14|16174.14|10
1730670810000|2024-11-03 21:53:30|16263.28|16175.28|16263.73|16175.73|16263.73|16175.73|16263.11|16175.11|9
1730670820000|2024-11-03 21:53:40|16263.78|16175.78|16263.78|16175.78|16263.78|16175.78|16263.64|16175.64|8
1730670830000|2024-11-03 21:53:50|16263.18|16175.18|16264.29|16176.29|16264.33|16176.33|16263.18|16175.18|10
1730670840000|2024-11-03 21:54:00|16264.3|16176.3|16264.03|16176.03|16264.46|16176.46|16264.03|16176.03|8
1730670850000|2024-11-03 21:54:10|16263.99|16175.99|16263.62|16175.62|16263.99|16175.99|16263.29|16175.29|10
1730670860000|2024-11-03 21:54:20|16263.12|16175.12|16263.83|16175.83|16264.64|16176.64|16262.74|16174.74|10
1730670870000|2024-11-03 21:54:30|16263.67|16175.67|16264.67|16176.67|16264.67|16176.67|16263.42|16175.42|10
1730670880000|2024-11-03 21:54:40|16264.76|16176.76|16264.98|16176.98|16264.98|16176.98|16264.66|16176.66|10
1730670890000|2024-11-03 21:54:50|16264.83|16176.83|16264.4|16176.4|16264.86|16176.86|16264.4|16176.4|8
1730670900000|2024-11-03 21:55:00|16264.22|16176.22|16264.58|16176.58|16264.58|16176.58|16263.92|16175.92|9
1730670910000|2024-11-03 21:55:10|16265.2|16177.2|16265.23|16177.23|16265.91|16177.91|16265.14|16177.14|10
1730670920000|2024-11-03 21:55:20|16265.01|16177.01|16265.07|16177.07|16265.07|16177.07|16264.19|16176.19|10
1730670930000|2024-11-03 21:55:30|16265.46|16177.46|16265.06|16177.06|16265.51|16177.51|16264.69|16176.69|10
1730670940000|2024-11-03 21:55:40|16265.1|16177.1|16265.36|16177.36|16265.36|16177.36|16265.03|16177.03|6
1730670950000|2024-11-03 21:55:50|16265.3|16177.3|16265.06|16177.06|16265.3|16177.3|16264.89|16176.89|8
1730670960000|2024-11-03 21:56:00|16264.88|16176.88|16265.64|16177.64|16265.72|16177.72|16264.64|16176.64|10
1730670970000|2024-11-03 21:56:10|16265.6|16177.6|16263.01|16175.01|16265.6|16177.6|16262.8|16174.8|9
1730670980000|2024-11-03 21:56:20|16262.12|16174.12|16262.89|16174.89|16263.31|16175.31|16261.34|16173.34|10
1730670990000|2024-11-03 21:56:30|16262.64|16174.64|16263.08|16175.08|16263.13|16175.13|16262.59|16174.59|10
1730671000000|2024-11-03 21:56:40|16263.09|16175.09|16260.93|16172.93|16263.28|16175.28|16259.94|16171.94|10
1730671010000|2024-11-03 21:56:50|16261.28|16173.28|16261.08|16173.08|16261.96|16173.96|16261.08|16173.08|10
1730671020000|2024-11-03 21:57:00|16261.29|16173.29|16262.65|16174.65|16262.65|16174.65|16261.08|16173.08|9
1730671030000|2024-11-03 21:57:10|16261.92|16173.92|16264.24|16176.24|16264.24|16176.24|16261.51|16173.51|10
1730671040000|2024-11-03 21:57:20|16264.66|16176.66|16264.47|16176.47|16264.99|16176.99|16264.47|16176.47|10
1730671050000|2024-11-03 21:57:30|16264.3|16176.3|16264.28|16176.28|16264.35|16176.35|16264.25|16176.25|10
1730671060000|2024-11-03 21:57:40|16264.33|16176.33|16262.74|16174.74|16264.45|16176.45|16262.74|16174.74|10
1730671070000|2024-11-03 21:57:50|16261.78|16173.78|16260.43|16172.43|16261.78|16173.78|16260.43|16172.43|9
1730671080000|2024-11-03 21:58:00|16260.38|16172.38|16262.16|16174.16|16262.16|16174.16|16259.92|16171.92|9
1730671090000|2024-11-03 21:58:10|16261.97|16173.97|16261.61|16173.61|16262|16174|16261.34|16173.34|10
1730671100000|2024-11-03 21:58:20|16261.52|16173.52|16261.57|16173.57|16261.57|16173.57|16261.05|16173.05|10
1730671110000|2024-11-03 21:58:30|16261.28|16173.28|16260.53|16172.53|16261.28|16173.28|16260.53|16172.53|10
1730671120000|2024-11-03 21:58:40|16260.47|16172.47|16261.1|16173.1|16261.1|16173.1|16260.43|16172.43|8
1730671130000|2024-11-03 21:58:50|16261.17|16173.17|16262.17|16174.17|16262.17|16174.17|16261.17|16173.17|9
1730671140000|2024-11-03 21:59:00|16262.31|16174.31|16262.42|16174.42|16262.63|16174.63|16262.31|16174.31|9
1730671150000|2024-11-03 21:59:10|16262.45|16174.45|16262.03|16174.03|16262.45|16174.45|16262.03|16174.03|8
1730671160000|2024-11-03 21:59:20|16261.79|16173.79|16261.39|16173.39|16261.82|16173.82|16261.31|16173.31|10
1730671170000|2024-11-03 21:59:30|16261.36|16173.36|16261.89|16173.89|16261.89|16173.89|16261.36|16173.36|9
1730671180000|2024-11-03 21:59:40|16262|16174|16262.68|16174.68|16262.68|16174.68|16262|16174|9
1730671190000|2024-11-03 21:59:50|16263.19|16175.19|16266.26|16178.26|16266.26|16178.26|16263.19|16175.19|10
1730671200000|2024-11-03 22:00:00|16266.09|16178.09|16271.19|16183.19|16271.19|16183.19|16266.09|16178.09|10
1730671210000|2024-11-03 22:00:10|16272.48|16184.48|16277.14|16189.14|16277.41|16189.41|16272.48|16184.48|10
1730671220000|2024-11-03 22:00:20|16277.22|16189.22|16276.91|16188.91|16277.8|16189.8|16276.27|16188.27|10
1730671230000|2024-11-03 22:00:30|16277.55|16189.55|16275.83|16187.83|16277.67|16189.67|16275.83|16187.83|10
1730671240000|2024-11-03 22:00:40|16275.72|16187.72|16273.78|16185.78|16275.72|16187.72|16273.78|16185.78|10
1730671250000|2024-11-03 22:00:50|16273.83|16185.83|16273.84|16185.84|16274.92|16186.92|16273.83|16185.83|10
1730671260000|2024-11-03 22:01:00|16273.39|16185.39|16275.81|16187.81|16275.81|16187.81|16273.33|16185.33|10
1730671270000|2024-11-03 22:01:10|16275.94|16187.94|16273.63|16185.63|16275.94|16187.94|16273.02|16185.02|10
1730671280000|2024-11-03 22:01:20|16273.4|16185.4|16275.78|16187.78|16275.78|16187.78|16273.3|16185.3|10
1730671290000|2024-11-03 22:01:30|16275.37|16187.37|16274.81|16186.81|16275.69|16187.69|16274.81|16186.81|10
1730671300000|2024-11-03 22:01:40|16274.69|16186.69|16274.78|16186.78|16275.09|16187.09|16274.42|16186.42|10
1730671310000|2024-11-03 22:01:50|16275.02|16187.02|16274.46|16186.46|16275.12|16187.12|16274.22|16186.22|10
1730671320000|2024-11-03 22:02:00|16274.49|16186.49|16274.05|16186.05|16274.88|16186.88|16274.04|16186.04|10
1730671330000|2024-11-03 22:02:10|16274.07|16186.07|16269.7|16189.7|16274.07|16190.14|16269.7|16186.07|10
1730671340000|2024-11-03 22:02:20|16269.75|16189.75|16269.93|16189.93|16269.97|16189.97|16269.34|16189.34|10
1730671350000|2024-11-03 22:02:30|16268.75|16188.75|16266.84|16186.84|16268.75|16188.75|16266.81|16186.81|6
1730671360000|2024-11-03 22:02:40|16266.86|16186.86|16266.94|16186.94|16267.01|16187.01|16266.81|16186.81|7
1730671370000|2024-11-03 22:02:50|16267.63|16187.63|16268.45|16188.45|16268.45|16188.45|16267.63|16187.63|9
1730671380000|2024-11-03 22:03:00|16269.38|16189.38|16269.17|16189.17|16269.44|16189.44|16269.17|16189.17|9
1730671390000|2024-11-03 22:03:10|16269.33|16189.33|16267.3|16187.3|16269.33|16189.33|16267.12|16187.12|9
1730671400000|2024-11-03 22:03:20|16267.51|16187.51|16267.56|16187.56|16267.56|16187.56|16267.45|16187.45|10
1730671410000|2024-11-03 22:03:30|16267.6|16187.6|16268.55|16188.55|16268.55|16188.55|16267.6|16187.6|9
1730671420000|2024-11-03 22:03:40|16268.69|16188.69|16271.37|16191.37|16271.37|16191.37|16268.69|16188.69|9
1730671430000|2024-11-03 22:03:50|16272.22|16192.22|16271.88|16191.88|16272.26|16192.26|16271.88|16191.88|9
1730671440000|2024-11-03 22:04:00|16271.84|16191.84|16272.47|16192.47|16272.61|16192.61|16271.84|16191.84|10
1730671450000|2024-11-03 22:04:10|16272.18|16192.18|16272.3|16192.3|16272.53|16192.53|16271.58|16191.58|10
1730671460000|2024-11-03 22:04:20|16272.35|16192.35|16271.79|16191.79|16272.35|16192.35|16271.78|16191.78|10
1730671470000|2024-11-03 22:04:30|16271.1|16191.1|16272.12|16192.12|16272.12|16192.12|16270.92|16190.92|10
1730671480000|2024-11-03 22:04:40|16272.14|16192.14|16272.52|16192.52|16272.52|16192.52|16271.94|16191.94|8
1730671490000|2024-11-03 22:04:50|16272.49|16192.49|16272.61|16192.61|16273.4|16193.4|16272.37|16192.37|10
1730671500000|2024-11-03 22:05:00|16272.63|16192.63|16272.05|16192.05|16272.74|16192.74|16271.64|16191.64|10
1730671510000|2024-11-03 22:05:10|16272.36|16192.36|16272.93|16192.93|16273.82|16193.82|16272.22|16192.22|9
1730671520000|2024-11-03 22:05:20|16272.92|16192.92|16272.15|16192.15|16273.32|16193.32|16272.15|16192.15|9
1730671530000|2024-11-03 22:05:30|16272.05|16192.05|16272.56|16192.56|16272.91|16192.91|16272.05|16192.05|10
1730671540000|2024-11-03 22:05:40|16272.71|16192.71|16272.48|16192.48|16272.75|16192.75|16272.48|16192.48|10
1730671550000|2024-11-03 22:05:50|16272.7|16192.7|16273|16193|16273.05|16193.05|16272.68|16192.68|9
1730671560000|2024-11-03 22:06:00|16272.99|16192.99|16275.59|16195.59|16275.59|16195.59|16272.35|16192.35|10
1730671570000|2024-11-03 22:06:10|16276.18|16196.18|16277.6|16197.6|16278.17|16198.17|16276.18|16196.18|9
1730671580000|2024-11-03 22:06:20|16277.64|16197.64|16277.47|16197.47|16278.02|16198.02|16277.39|16197.39|10
1730671590000|2024-11-03 22:06:30|16277.57|16197.57|16278.34|16198.34|16279|16199|16277.57|16197.57|10
1730671600000|2024-11-03 22:06:40|16278.32|16198.32|16278.41|16198.41|16278.61|16198.61|16278.32|16198.32|8
1730671610000|2024-11-03 22:06:50|16278.44|16198.44|16280.81|16200.81|16280.81|16200.81|16278.44|16198.44|9
1730671620000|2024-11-03 22:07:00|16281.52|16201.52|16285.36|16205.36|16285.36|16205.36|16281.35|16201.35|10
1730671630000|2024-11-03 22:07:10|16285.68|16205.68|16285.46|16205.46|16286.14|16206.14|16285.46|16205.46|10
1730671640000|2024-11-03 22:07:20|16285.45|16205.45|16286.21|16206.21|16286.21|16206.21|16285.28|16205.28|10
1730671650000|2024-11-03 22:07:30|16286.2|16206.2|16288.65|16208.65|16288.65|16208.65|16285.33|16205.33|10
1730671660000|2024-11-03 22:07:40|16288.94|16208.94|16289.39|16209.39|16289.66|16209.66|16288.94|16208.94|9
1730671670000|2024-11-03 22:07:50|16289.37|16209.37|16290.17|16210.17|16290.17|16210.17|16289.37|16209.37|9
1730671680000|2024-11-03 22:08:00|16290.15|16210.15|16290.3|16210.3|16291.46|16211.46|16289.99|16209.99|9
1730671690000|2024-11-03 22:08:10|16290.51|16210.51|16291.28|16211.28|16291.28|16211.28|16290.51|16210.51|10
1730671700000|2024-11-03 22:08:20|16291.29|16211.29|16291.28|16211.28|16291.33|16211.33|16290.96|16210.96|9
1730671710000|2024-11-03 22:08:30|16291.25|16211.25|16292.1|16212.1|16292.1|16212.1|16291.25|16211.25|10
1730671720000|2024-11-03 22:08:40|16292.18|16212.18|16293.79|16213.79|16293.79|16213.79|16292.13|16212.13|8
1730671730000|2024-11-03 22:08:50|16294.03|16214.03|16295.36|16215.36|16295.6|16215.6|16294.03|16214.03|10
1730671740000|2024-11-03 22:09:00|16295.08|16215.08|16296.43|16216.43|16296.43|16216.43|16295.08|16215.08|10
1730671750000|2024-11-03 22:09:10|16296.21|16216.21|16296.85|16216.85|16296.85|16216.85|16296.04|16216.04|9
1730671760000|2024-11-03 22:09:20|16297.15|16217.15|16297.92|16217.92|16297.92|16217.92|16297.15|16217.15|9
1730671770000|2024-11-03 22:09:30|16297.98|16217.98|16297.91|16217.91|16298.43|16218.43|16297.91|16217.91|9
1730671780000|2024-11-03 22:09:40|16297.67|16217.67|16297.74|16217.74|16297.74|16217.74|16297.5|16217.5|10
1730671790000|2024-11-03 22:09:50|16297.47|16217.47|16296.72|16216.72|16297.47|16217.47|16296.72|16216.72|9
1730671800000|2024-11-03 22:10:00|16296.51|16216.51|16297.98|16217.98|16298.05|16218.05|16296.51|16216.51|8
1730671810000|2024-11-03 22:10:10|16298.05|16218.05|16298.37|16218.37|16298.37|16218.37|16297.6|16217.6|9
1730671820000|2024-11-03 22:10:20|16298.39|16218.39|16296.63|16216.63|16298.39|16218.39|16296.63|16216.63|10
1730671830000|2024-11-03 22:10:30|16296.02|16216.02|16294.81|16214.81|16296.02|16216.02|16294.81|16214.81|10
1730671840000|2024-11-03 22:10:40|16294.76|16214.76|16291.95|16211.95|16294.76|16214.76|16291.95|16211.95|10
1730671850000|2024-11-03 22:10:50|16291.83|16211.83|16290.24|16210.24|16291.83|16211.83|16290.24|16210.24|9
1730671860000|2024-11-03 22:11:00|16290.21|16210.21|16289.99|16209.99|16290.21|16210.21|16289.87|16209.87|9
1730671870000|2024-11-03 22:11:10|16289.03|16209.03|16288.84|16208.84|16289.07|16209.07|16288.72|16208.72|8
1730671880000|2024-11-03 22:11:20|16288.83|16208.83|16288.69|16208.69|16289.18|16209.18|16288.58|16208.58|10
1730671890000|2024-11-03 22:11:30|16288.68|16208.68|16287.84|16207.84|16288.68|16208.68|16287.84|16207.84|8
1730671900000|2024-11-03 22:11:40|16286.94|16206.94|16288.46|16208.46|16288.5|16208.5|16286.94|16206.94|10
1730671910000|2024-11-03 22:11:50|16288.2|16208.2|16286.87|16206.87|16288.2|16208.2|16286.71|16206.71|10
1730671920000|2024-11-03 22:12:00|16286.7|16206.7|16286.64|16206.64|16287.08|16207.08|16286.41|16206.41|10
1730671930000|2024-11-03 22:12:10|16286.62|16206.62|16286.9|16206.9|16286.99|16206.99|16286.62|16206.62|9
1730671940000|2024-11-03 22:12:20|16287.17|16207.17|16288.22|16208.22|16288.32|16208.32|16287.17|16207.17|9
1730671950000|2024-11-03 22:12:30|16287.82|16207.82|16288.06|16208.06|16288.06|16208.06|16287.58|16207.58|9
1730671960000|2024-11-03 22:12:40|16287.93|16207.93|16288.07|16208.07|16288.08|16208.08|16287.84|16207.84|7
1730671970000|2024-11-03 22:12:50|16288.11|16208.11|16288.32|16208.32|16288.34|16208.34|16287.94|16207.94|10
1730671980000|2024-11-03 22:13:00|16288.33|16208.33|16290.48|16210.48|16290.54|16210.54|16288.25|16208.25|9
1730671990000|2024-11-03 22:13:10|16290.84|16210.84|16291.38|16211.38|16291.51|16211.51|16290.76|16210.76|10
1730672000000|2024-11-03 22:13:20|16291.95|16211.95|16293.91|16213.91|16293.91|16213.91|16291.95|16211.95|10
1730672010000|2024-11-03 22:13:30|16294.13|16214.13|16294.21|16214.21|16294.27|16214.27|16293.97|16213.97|8
1730672020000|2024-11-03 22:13:40|16293.98|16213.98|16293.16|16213.16|16293.98|16213.98|16292.78|16212.78|10
1730672030000|2024-11-03 22:13:50|16292.95|16212.95|16293.21|16213.21|16293.38|16213.38|16292.86|16212.86|9
1730672040000|2024-11-03 22:14:00|16293.22|16213.22|16292.36|16212.36|16293.22|16213.22|16292.36|16212.36|10
1730672050000|2024-11-03 22:14:10|16292.33|16212.33|16291.93|16211.93|16292.33|16212.33|16291.7|16211.7|9
1730672060000|2024-11-03 22:14:20|16291.99|16211.99|16290.64|16210.64|16291.99|16211.99|16290.64|16210.64|10
1730672070000|2024-11-03 22:14:30|16290.63|16210.63|16290.97|16210.97|16292.5|16212.5|16290.51|16210.51|10
1730672080000|2024-11-03 22:14:40|16290.36|16210.36|16290.01|16210.01|16290.64|16210.64|16290.01|16210.01|9
1730672090000|2024-11-03 22:14:50|16289.97|16209.97|16289.26|16209.26|16289.97|16209.97|16289.26|16209.26|9
1730672100000|2024-11-03 22:15:00|16289.13|16209.13|16286.2|16206.2|16289.13|16209.13|16286.2|16206.2|10
1730672110000|2024-11-03 22:15:10|16286.15|16206.15|16286.07|16206.07|16286.28|16206.28|16285.99|16205.99|10
1730672120000|2024-11-03 22:15:20|16286.15|16206.15|16288.07|16208.07|16288.07|16208.07|16286.15|16206.15|10
1730672130000|2024-11-03 22:15:30|16288.12|16208.12|16288.72|16208.72|16288.72|16208.72|16288.12|16208.12|8
1730672140000|2024-11-03 22:15:40|16288.54|16208.54|16288.64|16208.64|16289.25|16209.25|16288.54|16208.54|10
1730672150000|2024-11-03 22:15:50|16288.61|16208.61|16290.81|16210.81|16290.82|16210.82|16288.61|16208.61|10
1730672160000|2024-11-03 22:16:00|16290.62|16210.62|16290.33|16210.33|16290.62|16210.62|16290.23|16210.23|10
1730672170000|2024-11-03 22:16:10|16290.29|16210.29|16290.21|16210.21|16290.29|16210.29|16290.01|16210.01|10
1730672180000|2024-11-03 22:16:20|16290.53|16210.53|16289.96|16209.96|16290.64|16210.64|16289.96|16209.96|10
1730672190000|2024-11-03 22:16:30|16290.04|16210.04|16290.67|16210.67|16290.67|16210.67|16289.78|16209.78|10
1730672200000|2024-11-03 22:16:40|16290.75|16210.75|16291.86|16211.86|16292.8|16212.8|16290.75|16210.75|10
1730672210000|2024-11-03 22:16:50|16291.4|16211.4|16290.72|16210.72|16291.41|16211.41|16290.72|16210.72|9
1730672220000|2024-11-03 22:17:00|16290.63|16210.63|16290.35|16210.35|16290.63|16210.63|16289.97|16209.97|10
1730672230000|2024-11-03 22:17:10|16290.28|16210.28|16289.59|16209.59|16290.41|16210.41|16289.59|16209.59|7
1730672240000|2024-11-03 22:17:20|16289.55|16209.55|16287.38|16207.38|16289.55|16209.55|16287.38|16207.38|10
1730672250000|2024-11-03 22:17:30|16287.22|16207.22|16285.67|16205.67|16287.22|16207.22|16285.67|16205.67|10
1730672260000|2024-11-03 22:17:40|16285.4|16205.4|16285.5|16205.5|16285.56|16205.56|16285.38|16205.38|10
1730672270000|2024-11-03 22:17:50|16285.4|16205.4|16284.1|16204.1|16285.4|16205.4|16284.02|16204.02|10
1730672280000|2024-11-03 22:18:00|16284.12|16204.12|16282.33|16202.33|16284.12|16204.12|16282.33|16202.33|10
1730672290000|2024-11-03 22:18:10|16281.61|16201.61|16280.77|16200.77|16281.61|16201.61|16280.77|16200.77|10
1730672300000|2024-11-03 22:18:20|16280.68|16200.68|16278.68|16198.68|16280.68|16200.68|16278.68|16198.68|10
1730672310000|2024-11-03 22:18:30|16278.76|16198.76|16276.26|16196.26|16278.96|16198.96|16276.26|16196.26|9
1730672320000|2024-11-03 22:18:40|16275.98|16195.98|16276.15|16196.15|16276.39|16196.39|16275.31|16195.31|10
1730672330000|2024-11-03 22:18:50|16275.94|16195.94|16274.84|16194.84|16276.09|16196.09|16274.84|16194.84|10
1730672340000|2024-11-03 22:19:00|16275.12|16195.12|16274.75|16194.75|16275.12|16195.12|16274.66|16194.66|10
1730672350000|2024-11-03 22:19:10|16274.95|16194.95|16270.18|16190.18|16275.09|16195.09|16270.18|16190.18|10
1730672360000|2024-11-03 22:19:20|16270.19|16190.19|16271.13|16191.13|16271.13|16191.13|16269.95|16189.95|10
1730672370000|2024-11-03 22:19:30|16271.12|16191.12|16271.75|16191.75|16272.26|16192.26|16271.12|16191.12|10
1730672380000|2024-11-03 22:19:40|16272|16192|16271.68|16191.68|16272|16192|16271.61|16191.61|9
1730672390000|2024-11-03 22:19:50|16271.45|16191.45|16270.03|16190.03|16271.45|16191.45|16270.03|16190.03|9
1730672400000|2024-11-03 22:20:00|16269.86|16189.86|16269.89|16189.89|16270.02|16190.02|16269.86|16189.86|8
1730672410000|2024-11-03 22:20:10|16268.88|16188.88|16267.8|16187.8|16268.88|16188.88|16267.59|16187.59|9
1730672420000|2024-11-03 22:20:20|16267.78|16187.78|16268.75|16188.75|16269.5|16189.5|16267.78|16187.78|8
1730672430000|2024-11-03 22:20:30|16268.33|16188.33|16268.89|16188.89|16268.89|16188.89|16267.94|16187.94|9
1730672440000|2024-11-03 22:20:40|16268.83|16188.83|16268.61|16188.61|16268.88|16188.88|16268.61|16188.61|8
1730672450000|2024-11-03 22:20:50|16268.6|16188.6|16271.79|16191.79|16271.79|16191.79|16268.6|16188.6|10
1730672460000|2024-11-03 22:21:00|16270.9|16190.9|16273.45|16193.45|16273.69|16193.69|16270.57|16190.57|10
1730672470000|2024-11-03 22:21:10|16273.67|16193.67|16274.82|16194.82|16274.87|16194.87|16273.67|16193.67|9
1730672480000|2024-11-03 22:21:20|16274.85|16194.85|16274.38|16194.38|16274.98|16194.98|16273.98|16193.98|8
1730672490000|2024-11-03 22:21:30|16274.39|16194.39|16276.54|16196.54|16276.54|16196.54|16274.39|16194.39|10
1730672500000|2024-11-03 22:21:40|16276.65|16196.65|16276.82|16196.82|16277.15|16197.15|16276.65|16196.65|9
1730672510000|2024-11-03 22:21:50|16276.81|16196.81|16275.73|16195.73|16276.82|16196.82|16275.67|16195.67|10
1730672520000|2024-11-03 22:22:00|16275.74|16195.74|16277.02|16197.02|16277.02|16197.02|16275.74|16195.74|8
1730672530000|2024-11-03 22:22:10|16277.43|16197.43|16277.57|16197.57|16277.57|16197.57|16277.43|16197.43|6
1730672540000|2024-11-03 22:22:20|16277.58|16197.58|16277.97|16197.97|16277.97|16197.97|16277.25|16197.25|9
1730672550000|2024-11-03 22:22:30|16277.96|16197.96|16278.15|16198.15|16278.15|16198.15|16277.83|16197.83|8
1730672560000|2024-11-03 22:22:40|16277.92|16197.92|16278.54|16198.54|16278.54|16198.54|16277.92|16197.92|10
1730672570000|2024-11-03 22:22:50|16278.59|16198.59|16278.6|16198.6|16279.02|16199.02|16278.59|16198.59|8
1730672580000|2024-11-03 22:23:00|16278.64|16198.64|16278.87|16198.87|16278.99|16198.99|16278.64|16198.64|9
1730672590000|2024-11-03 22:23:10|16278.82|16198.82|16278.51|16198.51|16278.82|16198.82|16278.51|16198.51|9
1730672600000|2024-11-03 22:23:20|16278.71|16198.71|16278.74|16198.74|16278.88|16198.88|16278.71|16198.71|10
1730672610000|2024-11-03 22:23:30|16278.75|16198.75|16278.85|16198.85|16278.94|16198.94|16278.69|16198.69|10
1730672620000|2024-11-03 22:23:40|16278.79|16198.79|16278.81|16198.81|16278.91|16198.91|16278.77|16198.77|10
1730672630000|2024-11-03 22:23:50|16278.79|16198.79|16278.53|16198.53|16278.81|16198.81|16278.3|16198.3|8
1730672640000|2024-11-03 22:24:00|16278.29|16198.29|16274.17|16194.17|16278.31|16198.31|16273.75|16193.75|10
1730672650000|2024-11-03 22:24:10|16274.12|16194.12|16275.8|16195.8|16275.8|16195.8|16273.7|16193.7|9
1730672660000|2024-11-03 22:24:20|16275.78|16195.78|16274.5|16194.5|16275.78|16195.78|16274.5|16194.5|9
1730672670000|2024-11-03 22:24:30|16274.36|16194.36|16274.08|16194.08|16274.36|16194.36|16273.94|16193.94|10
1730672680000|2024-11-03 22:24:40|16273.91|16193.91|16272.98|16192.98|16273.91|16193.91|16272.98|16192.98|10
1730672690000|2024-11-03 22:24:50|16273.1|16193.1|16272.67|16192.67|16273.1|16193.1|16272.62|16192.62|7
1730672700000|2024-11-03 22:25:00|16272.63|16192.63|16270.63|16190.63|16272.63|16192.63|16270.63|16190.63|10
1730672710000|2024-11-03 22:25:10|16270.98|16190.98|16270.11|16190.11|16271.39|16191.39|16270.01|16190.01|10
1730672720000|2024-11-03 22:25:20|16270.32|16190.32|16270.14|16190.14|16270.38|16190.38|16270.14|16190.14|10
1730672730000|2024-11-03 22:25:30|16270.08|16190.08|16264.24|16184.24|16270.08|16190.08|16263.93|16183.93|9
1730672740000|2024-11-03 22:25:40|16264.19|16184.19|16263.46|16183.46|16264.19|16184.19|16263.33|16183.33|9
1730672750000|2024-11-03 22:25:50|16263.51|16183.51|16263.26|16183.26|16263.52|16183.52|16263.2|16183.2|8
1730672760000|2024-11-03 22:26:00|16263.27|16183.27|16263.22|16183.22|16263.27|16183.27|16263.13|16183.13|7
1730672770000|2024-11-03 22:26:10|16263.03|16183.03|16262.1|16182.1|16263.03|16183.03|16262.01|16182.01|8
1730672780000|2024-11-03 22:26:20|16261.13|16181.13|16260.46|16180.46|16261.13|16181.13|16260.46|16180.46|7
1730672790000|2024-11-03 22:26:30|16260.25|16180.25|16259.84|16179.84|16260.25|16180.25|16259.52|16179.52|10
1730672800000|2024-11-03 22:26:40|16259.83|16179.83|16258.52|16178.52|16259.83|16179.83|16258.52|16178.52|10
1730672810000|2024-11-03 22:26:50|16258.5|16178.5|16258.73|16178.73|16258.73|16178.73|16258.5|16178.5|7
1730672820000|2024-11-03 22:27:00|16258.7|16178.7|16258.21|16178.21|16258.7|16178.7|16258.11|16178.11|10
1730672830000|2024-11-03 22:27:10|16257.94|16177.94|16258.95|16178.95|16258.95|16178.95|16257.94|16177.94|10
1730672840000|2024-11-03 22:27:20|16259.1|16179.1|16259.8|16179.8|16259.8|16179.8|16259.1|16179.1|10
1730672850000|2024-11-03 22:27:30|16259.81|16179.81|16259.65|16179.65|16259.81|16179.81|16259.42|16179.42|10
1730672860000|2024-11-03 22:27:40|16259.97|16179.97|16260.71|16180.71|16260.71|16180.71|16259.97|16179.97|10
1730672870000|2024-11-03 22:27:50|16261.06|16181.06|16262.1|16182.1|16262.1|16182.1|16261.06|16181.06|10
1730672880000|2024-11-03 22:28:00|16262.15|16182.15|16261.98|16181.98|16262.31|16182.31|16261.84|16181.84|9
1730672890000|2024-11-03 22:28:10|16261.73|16181.73|16261.47|16181.47|16261.73|16181.73|16261.41|16181.41|9
1730672900000|2024-11-03 22:28:20|16261.49|16181.49|16261.67|16181.67|16261.67|16181.67|16260.99|16180.99|10
1730672910000|2024-11-03 22:28:30|16261.68|16181.68|16264|16184|16264|16184|16261.65|16181.65|10
1730672920000|2024-11-03 22:28:40|16264.21|16184.21|16263.96|16183.96|16264.25|16184.25|16263.96|16183.96|10
1730672930000|2024-11-03 22:28:50|16264.05|16184.05|16264.16|16184.16|16264.17|16184.17|16264.04|16184.04|8
1730672940000|2024-11-03 22:29:00|16264.14|16184.14|16268|16188|16268.01|16188.01|16264.13|16184.13|10
1730672950000|2024-11-03 22:29:10|16268.01|16188.01|16267.71|16187.71|16268.35|16188.35|16267.69|16187.69|10
1730672960000|2024-11-03 22:29:20|16267.69|16187.69|16267.12|16187.12|16267.71|16187.71|16267.12|16187.12|6
1730672970000|2024-11-03 22:29:30|16267.15|16187.15|16266.35|16186.35|16267.15|16187.15|16266.35|16186.35|10
1730672980000|2024-11-03 22:29:40|16266.42|16186.42|16265.81|16185.81|16266.46|16186.46|16265.81|16185.81|10
1730672990000|2024-11-03 22:29:50|16265.56|16185.56|16265.3|16185.3|16265.57|16185.57|16265.3|16185.3|10
1730673000000|2024-11-03 22:30:00|16265.43|16185.43|16265.79|16185.79|16265.79|16185.79|16264.93|16184.93|10
1730673010000|2024-11-03 22:30:10|16265.62|16185.62|16262.45|16182.45|16266.77|16186.77|16262.45|16182.45|9
1730673020000|2024-11-03 22:30:20|16262.44|16182.44|16264.04|16184.04|16264.04|16184.04|16262.44|16182.44|10
1730673030000|2024-11-03 22:30:30|16264.3|16184.3|16266.31|16186.31|16266.31|16186.31|16264.06|16184.06|10
1730673040000|2024-11-03 22:30:40|16266.26|16186.26|16266.49|16186.49|16266.49|16186.49|16266.18|16186.18|7
1730673050000|2024-11-03 22:30:50|16266.53|16186.53|16268.16|16188.16|16268.48|16188.48|16266.53|16186.53|9
1730673060000|2024-11-03 22:31:00|16268.11|16188.11|16266.39|16186.39|16268.11|16188.11|16266.39|16186.39|10
1730673070000|2024-11-03 22:31:10|16266.44|16186.44|16266.16|16186.16|16266.44|16186.44|16265.92|16185.92|10
1730673080000|2024-11-03 22:31:20|16266.18|16186.18|16266.3|16186.3|16266.3|16186.3|16265.84|16185.84|10
1730673090000|2024-11-03 22:31:30|16266.34|16186.34|16265.49|16185.49|16266.39|16186.39|16265.49|16185.49|10
1730673100000|2024-11-03 22:31:40|16265.35|16185.35|16265.47|16185.47|16265.6|16185.6|16265.35|16185.35|9
1730673110000|2024-11-03 22:31:50|16265.42|16185.42|16266.1|16186.1|16266.1|16186.1|16265.42|16185.42|9
1730673120000|2024-11-03 22:32:00|16265.59|16185.59|16265.16|16185.16|16265.59|16185.59|16265.16|16185.16|8
1730673130000|2024-11-03 22:32:10|16265.57|16185.57|16265.41|16185.41|16265.83|16185.83|16265.22|16185.22|10
1730673140000|2024-11-03 22:32:20|16265.07|16185.07|16264.26|16184.26|16265.13|16185.13|16264.26|16184.26|10
1730673150000|2024-11-03 22:32:30|16264.21|16184.21|16263.97|16183.97|16264.21|16184.21|16263.97|16183.97|10
1730673160000|2024-11-03 22:32:40|16264|16184|16263.5|16183.5|16264.03|16184.03|16263.27|16183.27|9
1730673170000|2024-11-03 22:32:50|16263.74|16183.74|16262.98|16182.98|16263.88|16183.88|16262.98|16182.98|10
1730673180000|2024-11-03 22:33:00|16262.87|16182.87|16262.55|16182.55|16262.87|16182.87|16262.55|16182.55|7
1730673190000|2024-11-03 22:33:10|16262.48|16182.48|16262.38|16182.38|16262.63|16182.63|16262.33|16182.33|10
1730673200000|2024-11-03 22:33:20|16262.4|16182.4|16260.05|16180.05|16262.4|16182.4|16260.05|16180.05|10
1730673210000|2024-11-03 22:33:30|16260.03|16180.03|16259.54|16179.54|16260.03|16180.03|16259.54|16179.54|9
1730673220000|2024-11-03 22:33:40|16259.55|16179.55|16257.78|16177.78|16259.59|16179.59|16257.78|16177.78|10
1730673230000|2024-11-03 22:33:50|16257.41|16177.41|16256.15|16176.15|16257.41|16177.41|16256.15|16176.15|10
1730673240000|2024-11-03 22:34:00|16256.24|16176.24|16254.62|16174.62|16256.24|16176.24|16254.62|16174.62|9
1730673250000|2024-11-03 22:34:10|16254.36|16174.36|16254.08|16174.08|16254.5|16174.5|16254.08|16174.08|10
1730673260000|2024-11-03 22:34:20|16254.07|16174.07|16254.4|16174.4|16254.47|16174.47|16253.97|16173.97|10
1730673270000|2024-11-03 22:34:30|16254.46|16174.46|16257.12|16177.12|16257.8|16177.8|16254.46|16174.46|10
1730673280000|2024-11-03 22:34:40|16257.06|16177.06|16256.09|16176.09|16257.06|16177.06|16256.09|16176.09|10
1730673290000|2024-11-03 22:34:50|16256.06|16176.06|16255.18|16175.18|16256.06|16176.06|16255.18|16175.18|10
1730673300000|2024-11-03 22:35:00|16255.28|16175.28|16256.95|16176.95|16256.95|16176.95|16255.28|16175.28|10
1730673310000|2024-11-03 22:35:10|16257.71|16177.71|16259.34|16179.34|16259.34|16179.34|16257.71|16177.71|10
1730673320000|2024-11-03 22:35:20|16259.36|16179.36|16259.51|16179.51|16259.51|16179.51|16259.21|16179.21|10
1730673330000|2024-11-03 22:35:30|16259.66|16179.66|16260.61|16180.61|16260.61|16180.61|16259.66|16179.66|10
1730673340000|2024-11-03 22:35:40|16260.73|16180.73|16261.12|16181.12|16261.12|16181.12|16260.54|16180.54|10
1730673350000|2024-11-03 22:35:50|16261.13|16181.13|16260.56|16180.56|16261.13|16181.13|16260.56|16180.56|8
1730673360000|2024-11-03 22:36:00|16260.54|16180.54|16259.13|16179.13|16260.56|16180.56|16259.13|16179.13|9
1730673370000|2024-11-03 22:36:10|16259.16|16179.16|16258.53|16178.53|16259.22|16179.22|16258.53|16178.53|9
1730673380000|2024-11-03 22:36:20|16258.6|16178.6|16257.81|16177.81|16258.69|16178.69|16257.81|16177.81|8
1730673390000|2024-11-03 22:36:30|16257.82|16177.82|16256.8|16176.8|16257.82|16177.82|16256.8|16176.8|10
1730673400000|2024-11-03 22:36:40|16256.65|16176.65|16255.86|16175.86|16256.65|16176.65|16255.86|16175.86|9
1730673410000|2024-11-03 22:36:50|16255.99|16175.99|16256.27|16176.27|16256.27|16176.27|16255.95|16175.95|10
1730673420000|2024-11-03 22:37:00|16256.17|16176.17|16255.14|16175.14|16256.55|16176.55|16255.14|16175.14|10
1730673430000|2024-11-03 22:37:10|16255.27|16175.27|16255.9|16175.9|16256|16176|16255.27|16175.27|10
1730673440000|2024-11-03 22:37:20|16255.71|16175.71|16255.38|16175.38|16255.71|16175.71|16255.18|16175.18|10
1730673450000|2024-11-03 22:37:30|16255.44|16175.44|16255.18|16175.18|16255.58|16175.58|16255.18|16175.18|10
1730673460000|2024-11-03 22:37:40|16255.09|16175.09|16255|16175|16255.09|16175.09|16254.74|16174.74|10
1730673470000|2024-11-03 22:37:50|16255.15|16175.15|16254.55|16174.55|16255.19|16175.19|16254.54|16174.54|9
1730673480000|2024-11-03 22:38:00|16254.56|16174.56|16254.42|16174.42|16254.56|16174.56|16253.99|16173.99|10
1730673490000|2024-11-03 22:38:10|16254.04|16174.04|16253.31|16173.31|16254.04|16174.04|16253.31|16173.31|9
1730673500000|2024-11-03 22:38:20|16253.13|16173.13|16253.09|16173.09|16253.36|16173.36|16253.09|16173.09|9
1730673510000|2024-11-03 22:38:30|16253.03|16173.03|16252.92|16172.92|16253.07|16173.07|16252.89|16172.89|9
1730673520000|2024-11-03 22:38:40|16252.99|16172.99|16252.77|16172.77|16252.99|16172.99|16252.51|16172.51|7
1730673530000|2024-11-03 22:38:50|16252.93|16172.93|16248.23|16168.23|16252.93|16172.93|16248.23|16168.23|9
1730673540000|2024-11-03 22:39:00|16248.06|16168.06|16246.92|16166.92|16248.27|16168.27|16246.92|16166.92|9
1730673550000|2024-11-03 22:39:10|16247.11|16167.11|16244.62|16164.62|16247.11|16167.11|16244.62|16164.62|10
1730673560000|2024-11-03 22:39:20|16244.5|16164.5|16245.93|16165.93|16245.94|16165.94|16244.45|16164.45|9
1730673570000|2024-11-03 22:39:30|16246.29|16166.29|16246.49|16166.49|16246.49|16166.49|16246.01|16166.01|10
1730673580000|2024-11-03 22:39:40|16246.17|16166.17|16246.38|16166.38|16246.95|16166.95|16246.05|16166.05|8
1730673590000|2024-11-03 22:39:50|16246.49|16166.49|16245.42|16165.42|16246.49|16166.49|16245.21|16165.21|10
1730673600000|2024-11-03 22:40:00|16245.37|16165.37|16244.41|16164.41|16245.37|16165.37|16244.41|16164.41|10
1730673610000|2024-11-03 22:40:10|16244.52|16164.52|16243.49|16163.49|16244.52|16164.52|16243.49|16163.49|9
1730673620000|2024-11-03 22:40:20|16243.48|16163.48|16243.58|16163.58|16243.58|16163.58|16243.39|16163.39|9
1730673630000|2024-11-03 22:40:30|16243.62|16163.62|16243.64|16163.64|16243.68|16163.68|16243.62|16163.62|7
1730673640000|2024-11-03 22:40:40|16243.51|16163.51|16241.73|16161.73|16243.8|16163.8|16241.73|16161.73|10
1730673650000|2024-11-03 22:40:50|16241.1|16161.1|16240.46|16160.46|16241.11|16161.11|16240.46|16160.46|9
1730673660000|2024-11-03 22:41:00|16240.12|16160.12|16238.07|16158.07|16240.12|16160.12|16238.07|16158.07|10
1730673670000|2024-11-03 22:41:10|16238.17|16158.17|16238.26|16158.26|16238.26|16158.26|16237.97|16157.97|10
1730673680000|2024-11-03 22:41:20|16238.2|16158.2|16234.71|16154.71|16238.2|16158.2|16234.71|16154.71|10
1730673690000|2024-11-03 22:41:30|16234.07|16154.07|16232.48|16152.48|16234.21|16154.21|16232.48|16152.48|9
1730673700000|2024-11-03 22:41:40|16232.52|16152.52|16231.93|16151.93|16232.67|16152.67|16231.93|16151.93|10
1730673710000|2024-11-03 22:41:50|16232.15|16152.15|16231.86|16151.86|16232.32|16152.32|16231.86|16151.86|9
1730673720000|2024-11-03 22:42:00|16231.87|16151.87|16231.35|16151.35|16231.97|16151.97|16231.35|16151.35|10
1730673730000|2024-11-03 22:42:10|16231.37|16151.37|16228.56|16148.56|16231.37|16151.37|16228.47|16148.47|10
1730673740000|2024-11-03 22:42:20|16229.66|16149.66|16228.65|16148.65|16229.66|16149.66|16227.84|16147.84|10
1730673750000|2024-11-03 22:42:30|16228.6|16148.6|16228.83|16148.83|16228.9|16148.9|16228.6|16148.6|10
1730673760000|2024-11-03 22:42:40|16228.51|16148.51|16227.56|16147.56|16228.52|16148.52|16227.52|16147.52|10
1730673770000|2024-11-03 22:42:50|16227.49|16147.49|16226.11|16146.11|16227.68|16147.68|16225.73|16145.73|10
1730673780000|2024-11-03 22:43:00|16226.08|16146.08|16221.63|16141.63|16226.08|16146.08|16221.63|16141.63|10
1730673790000|2024-11-03 22:43:10|16221.44|16141.44|16221.03|16141.03|16221.44|16141.44|16220.7|16140.7|9
1730673800000|2024-11-03 22:43:20|16219.93|16139.93|16219.01|16139.01|16219.93|16139.93|16219.01|16139.01|10
1730673810000|2024-11-03 22:43:30|16219.09|16139.09|16218.51|16138.51|16219.1|16139.1|16218.48|16138.48|9
1730673820000|2024-11-03 22:43:40|16218.55|16138.55|16217.84|16137.84|16218.94|16138.94|16217.84|16137.84|9
1730673830000|2024-11-03 22:43:50|16217.47|16137.47|16216.22|16136.22|16217.47|16137.47|16216.22|16136.22|10
1730673840000|2024-11-03 22:44:00|16216.18|16136.18|16215.79|16135.79|16216.18|16136.18|16215.79|16135.79|10
1730673850000|2024-11-03 22:44:10|16215.72|16135.72|16216.58|16136.58|16216.8|16136.8|16215.72|16135.72|10
1730673860000|2024-11-03 22:44:20|16217.04|16137.04|16213.49|16133.49|16217.04|16137.04|16213.49|16133.49|9
1730673870000|2024-11-03 22:44:30|16212.93|16132.93|16211.33|16131.33|16212.93|16132.93|16210.81|16130.81|10
1730673880000|2024-11-03 22:44:40|16211.31|16131.31|16211.13|16131.13|16211.52|16131.52|16210.79|16130.79|10
1730673890000|2024-11-03 22:44:50|16211.2|16131.2|16209.88|16129.88|16211.2|16131.2|16209.8|16129.8|9
1730673900000|2024-11-03 22:45:00|16210.71|16130.71|16213.03|16133.03|16213.03|16133.03|16210.71|16130.71|9
1730673910000|2024-11-03 22:45:10|16213.07|16133.07|16213.81|16133.81|16213.81|16133.81|16213.04|16133.04|10
1730673920000|2024-11-03 22:45:20|16213.82|16133.82|16212.7|16132.7|16214.15|16134.15|16212.38|16132.38|10
1730673930000|2024-11-03 22:45:30|16212.79|16132.79|16217.46|16137.46|16217.46|16137.46|16212.79|16132.79|10
1730673940000|2024-11-03 22:45:40|16217.26|16137.26|16218.97|16138.97|16221.17|16141.17|16217.26|16137.26|9
1730673950000|2024-11-03 22:45:50|16217.85|16137.85|16218.87|16138.87|16218.87|16138.87|16217.39|16137.39|10
1730673960000|2024-11-03 22:46:00|16218.89|16138.89|16218.3|16138.3|16218.89|16138.89|16218.3|16138.3|9
1730673970000|2024-11-03 22:46:10|16218.37|16138.37|16217.09|16137.09|16219.02|16139.02|16217.09|16137.09|10
1730673980000|2024-11-03 22:46:20|16216.94|16136.94|16217.75|16137.75|16217.75|16137.75|16216.84|16136.84|9
1730673990000|2024-11-03 22:46:30|16217.91|16137.91|16218.33|16138.33|16218.33|16138.33|16217.77|16137.77|8
1730674000000|2024-11-03 22:46:40|16218.59|16138.59|16219.04|16139.04|16219.04|16139.04|16218.58|16138.58|7
1730674010000|2024-11-03 22:46:50|16218.98|16138.98|16218.08|16138.08|16218.98|16138.98|16217.93|16137.93|6
1730674020000|2024-11-03 22:47:00|16218.04|16138.04|16216.04|16136.04|16218.14|16138.14|16216.02|16136.02|9
1730674030000|2024-11-03 22:47:10|16216.1|16136.1|16219.12|16139.12|16219.15|16139.15|16216.06|16136.06|9
1730674040000|2024-11-03 22:47:20|16219.31|16139.31|16220.48|16140.48|16220.96|16140.96|16219.31|16139.31|9
1730674050000|2024-11-03 22:47:30|16220.27|16140.27|16221.44|16141.44|16221.48|16141.48|16220.27|16140.27|10
1730674060000|2024-11-03 22:47:40|16221.4|16141.4|16221.67|16141.67|16221.67|16141.67|16221.01|16141.01|10
1730674070000|2024-11-03 22:47:50|16221.65|16141.65|16223.49|16143.49|16223.49|16143.49|16221.65|16141.65|10
1730674080000|2024-11-03 22:48:00|16224.28|16144.28|16224.79|16144.79|16225.3|16145.3|16224.06|16144.06|10
1730674090000|2024-11-03 22:48:10|16224.68|16144.68|16225.71|16145.71|16225.97|16145.97|16224.53|16144.53|10
1730674100000|2024-11-03 22:48:20|16225.63|16145.63|16226.46|16146.46|16226.47|16146.47|16225.63|16145.63|10
1730674110000|2024-11-03 22:48:30|16226.47|16146.47|16227.24|16147.24|16227.24|16147.24|16226.47|16146.47|10
1730674120000|2024-11-03 22:48:40|16227.26|16147.26|16227.02|16147.02|16227.29|16147.29|16226.79|16146.79|9
1730674130000|2024-11-03 22:48:50|16227.1|16147.1|16227.34|16147.34|16227.36|16147.36|16227.1|16147.1|7
1730674140000|2024-11-03 22:49:00|16227.35|16147.35|16226.26|16146.26|16227.35|16147.35|16226.05|16146.05|8
1730674150000|2024-11-03 22:49:10|16226.33|16146.33|16227.33|16147.33|16227.33|16147.33|16226.33|16146.33|9
1730674160000|2024-11-03 22:49:20|16227.26|16147.26|16228.25|16148.25|16228.32|16148.32|16227.26|16147.26|9
1730674170000|2024-11-03 22:49:30|16228.26|16148.26|16227.94|16147.94|16228.51|16148.51|16227.94|16147.94|10
1730674180000|2024-11-03 22:49:40|16227.81|16147.81|16227.53|16147.53|16227.81|16147.81|16227.51|16147.51|9
1730674190000|2024-11-03 22:49:50|16227.54|16147.54|16227.71|16147.71|16227.71|16147.71|16227.53|16147.53|8
1730674200000|2024-11-03 22:50:00|16227.78|16147.78|16229.89|16149.89|16229.89|16149.89|16227.78|16147.78|10
1730674210000|2024-11-03 22:50:10|16230.32|16150.32|16232.03|16152.03|16232.03|16152.03|16230.32|16150.32|10
1730674220000|2024-11-03 22:50:20|16232.45|16152.45|16237.96|16157.96|16237.96|16157.96|16232.45|16152.45|10
1730674230000|2024-11-03 22:50:30|16237.77|16157.77|16236.46|16156.46|16237.77|16157.77|16236.44|16156.44|9
1730674240000|2024-11-03 22:50:40|16236.74|16156.74|16236.37|16156.37|16236.89|16156.89|16236.3|16156.3|9
1730674250000|2024-11-03 22:50:50|16236.51|16156.51|16236.39|16156.39|16236.6|16156.6|16236.35|16156.35|8
1730674260000|2024-11-03 22:51:00|16236.19|16156.19|16236.05|16156.05|16236.36|16156.36|16235.95|16155.95|9
1730674270000|2024-11-03 22:51:10|16236.34|16156.34|16236.73|16156.73|16236.73|16156.73|16235.86|16155.86|10
1730674280000|2024-11-03 22:51:20|16236.58|16156.58|16238.97|16158.97|16238.97|16158.97|16236.06|16156.06|10
1730674290000|2024-11-03 22:51:30|16239.08|16159.08|16238.73|16158.73|16239.23|16159.23|16238.73|16158.73|10
1730674300000|2024-11-03 22:51:40|16238.46|16158.46|16237.93|16157.93|16238.59|16158.59|16237.93|16157.93|9
1730674310000|2024-11-03 22:51:50|16238.19|16158.19|16238.96|16158.96|16238.96|16158.96|16238.19|16158.19|10
1730674320000|2024-11-03 22:52:00|16239.1|16159.1|16239.31|16159.31|16239.31|16159.31|16239.1|16159.1|7
1730674330000|2024-11-03 22:52:10|16239.3|16159.3|16239.29|16159.29|16239.3|16159.3|16238.48|16158.48|8
1730674340000|2024-11-03 22:52:20|16239.42|16159.42|16239.29|16159.29|16239.58|16159.58|16239.29|16159.29|9
1730674350000|2024-11-03 22:52:30|16239.52|16159.52|16241.24|16161.24|16241.24|16161.24|16239.52|16159.52|10
1730674360000|2024-11-03 22:52:40|16241.04|16161.04|16241.39|16161.39|16241.39|16161.39|16241.04|16161.04|9
1730674370000|2024-11-03 22:52:50|16241.41|16161.41|16241.1|16161.1|16241.42|16161.42|16241.08|16161.08|10
1730674380000|2024-11-03 22:53:00|16240.97|16160.97|16240.67|16160.67|16241.18|16161.18|16240.67|16160.67|10
1730674390000|2024-11-03 22:53:10|16240.49|16160.49|16240.51|16160.51|16240.51|16160.51|16240.15|16160.15|10
1730674400000|2024-11-03 22:53:20|16241.2|16161.2|16241.57|16161.57|16241.57|16161.57|16241.2|16161.2|9
1730674410000|2024-11-03 22:53:30|16241.59|16161.59|16241.88|16161.88|16241.99|16161.99|16241.58|16161.58|9
1730674420000|2024-11-03 22:53:40|16241.85|16161.85|16242.15|16162.15|16242.41|16162.41|16241.61|16161.61|9
1730674430000|2024-11-03 22:53:50|16242.24|16162.24|16241.42|16161.42|16242.59|16162.59|16241.42|16161.42|10
1730674440000|2024-11-03 22:54:00|16241.47|16161.47|16241.04|16161.04|16241.52|16161.52|16241.04|16161.04|10
1730674450000|2024-11-03 22:54:10|16240.91|16160.91|16239.89|16159.89|16240.91|16160.91|16239.89|16159.89|9
1730674460000|2024-11-03 22:54:20|16239.83|16159.83|16239.37|16159.37|16239.83|16159.83|16238.76|16158.76|9
1730674470000|2024-11-03 22:54:30|16239.45|16159.45|16237.88|16157.88|16239.45|16159.45|16237.23|16157.23|10
1730674480000|2024-11-03 22:54:40|16237.9|16157.9|16238.75|16158.75|16238.75|16158.75|16237.89|16157.89|10
1730674490000|2024-11-03 22:54:50|16238.9|16158.9|16239.68|16159.68|16240.24|16160.24|16238.9|16158.9|10
1730674500000|2024-11-03 22:55:00|16239.46|16159.46|16238.84|16158.84|16239.46|16159.46|16238.84|16158.84|10
1730674510000|2024-11-03 22:55:10|16238.83|16158.83|16238.85|16158.85|16238.88|16158.88|16238.79|16158.79|8
1730674520000|2024-11-03 22:55:20|16238.83|16158.83|16236.63|16156.63|16238.83|16158.83|16236.63|16156.63|8
1730674530000|2024-11-03 22:55:30|16236.67|16156.67|16236.02|16156.02|16236.67|16156.67|16235.97|16155.97|7
1730674540000|2024-11-03 22:55:40|16235.85|16155.85|16233.23|16153.23|16235.85|16155.85|16233.23|16153.23|10
1730674550000|2024-11-03 22:55:50|16232.95|16152.95|16232.48|16152.48|16232.95|16152.95|16232.3|16152.3|10
1730674560000|2024-11-03 22:56:00|16232.39|16152.39|16231.86|16151.86|16232.44|16152.44|16231.86|16151.86|10
1730674570000|2024-11-03 22:56:10|16231.8|16151.8|16230.99|16150.99|16231.82|16151.82|16230.99|16150.99|9
1730674580000|2024-11-03 22:56:20|16230.98|16150.98|16231.48|16151.48|16231.8|16151.8|16230.43|16150.43|10
1730674590000|2024-11-03 22:56:30|16229.66|16149.66|16226.46|16146.46|16229.66|16149.66|16226.46|16146.46|9
1730674600000|2024-11-03 22:56:40|16226.6|16146.6|16225.03|16145.03|16226.6|16146.6|16224.79|16144.79|10
1730674610000|2024-11-03 22:56:50|16224.82|16144.82|16224.26|16144.26|16224.82|16144.82|16224.26|16144.26|10
1730674620000|2024-11-03 22:57:00|16224.13|16144.13|16223.49|16143.49|16224.13|16144.13|16223.49|16143.49|10
1730674630000|2024-11-03 22:57:10|16223.47|16143.47|16226.43|16146.43|16226.43|16146.43|16223.39|16143.39|9
1730674640000|2024-11-03 22:57:20|16226.55|16146.55|16225.5|16145.5|16226.96|16146.96|16225.5|16145.5|10
1730674650000|2024-11-03 22:57:30|16225.53|16145.53|16224.9|16144.9|16225.6|16145.6|16224.88|16144.88|9
1730674660000|2024-11-03 22:57:40|16224.89|16144.89|16225.7|16145.7|16225.7|16145.7|16224.89|16144.89|10
1730674670000|2024-11-03 22:57:50|16225.75|16145.75|16227.53|16147.53|16227.53|16147.53|16225.75|16145.75|10
1730674680000|2024-11-03 22:58:00|16226.75|16146.75|16226.71|16146.71|16226.75|16146.75|16226.11|16146.11|9
1730674690000|2024-11-03 22:58:10|16226.78|16146.78|16230.66|16150.66|16230.66|16150.66|16226.78|16146.78|10
1730674700000|2024-11-03 22:58:20|16230.79|16150.79|16232.74|16152.74|16232.82|16152.82|16230.79|16150.79|9
1730674710000|2024-11-03 22:58:30|16234.83|16154.83|16234.67|16154.67|16234.83|16154.83|16234.16|16154.16|10
1730674720000|2024-11-03 22:58:40|16234.68|16154.68|16234.54|16154.54|16234.85|16154.85|16234.54|16154.54|10
1730674730000|2024-11-03 22:58:50|16234.04|16154.04|16233.84|16153.84|16234.2|16154.2|16233.84|16153.84|8
1730674740000|2024-11-03 22:59:00|16233.46|16153.46|16233.73|16153.73|16233.73|16153.73|16232.67|16152.67|10
1730674750000|2024-11-03 22:59:10|16234.39|16154.39|16235.4|16155.4|16235.81|16155.81|16234.39|16154.39|10
1730674760000|2024-11-03 22:59:20|16235.29|16155.29|16233.99|16153.99|16235.29|16155.29|16233.99|16153.99|10
1730674770000|2024-11-03 22:59:30|16233.5|16153.5|16233.56|16153.56|16233.69|16153.69|16232.93|16152.93|10
1730674780000|2024-11-03 22:59:40|16233.54|16153.54|16233.03|16153.03|16233.58|16153.58|16233.03|16153.03|10
1730674790000|2024-11-03 22:59:50|16233.02|16153.02|16233.02|16153.02|16233.33|16153.33|16232.94|16152.94|10
1730674800000|2024-11-03 23:00:00|16222.47|16142.47|16222.47|16142.47|16222.47|16142.47|16222.47|16142.47|1
1730674810000|2024-11-03 23:00:10|16223.63|16143.63|16223.54|16143.54|16225.17|16145.17|16222.87|16142.87|10
1730674820000|2024-11-03 23:00:20|16223.75|16143.75|16219.83|16139.83|16224.81|16144.81|16219.83|16139.83|10
1730674830000|2024-11-03 23:00:30|16219.16|16139.16|16215.04|16135.04|16219.25|16139.25|16215.04|16135.04|10
1730674840000|2024-11-03 23:00:40|16215.1|16135.1|16212.72|16132.72|16215.5|16135.5|16212.69|16132.69|10
1730674850000|2024-11-03 23:00:50|16212.33|16132.33|16211.04|16131.04|16212.33|16132.33|16210.61|16130.61|10
1730674860000|2024-11-03 23:01:00|16210.44|16130.44|16208.63|16128.63|16210.55|16130.55|16208.01|16128.01|10
1730674870000|2024-11-03 23:01:10|16208.83|16128.83|16201.73|16121.73|16208.83|16128.83|16201.73|16121.73|10
1730674880000|2024-11-03 23:01:20|16200.73|16120.73|16197.72|16117.72|16200.73|16120.73|16197.43|16117.43|10
1730674890000|2024-11-03 23:01:30|16197.31|16117.31|16195.12|16115.12|16197.31|16117.31|16194.91|16114.91|10
1730674900000|2024-11-03 23:01:40|16194.71|16114.71|16189.41|16109.41|16194.71|16114.71|16189.25|16109.25|10
1730674910000|2024-11-03 23:01:50|16189.31|16109.31|16182.94|16102.94|16189.31|16109.31|16182.61|16102.61|10
1730674920000|2024-11-03 23:02:00|16183|16103|16182.57|16102.57|16183|16103|16181.06|16101.06|10
1730674930000|2024-11-03 23:02:10|16182.55|16102.55|16182.67|16102.67|16183.13|16103.13|16182.46|16102.46|10
1730674940000|2024-11-03 23:02:20|16182.19|16102.19|16178.55|16098.55|16182.19|16102.19|16178.55|16098.55|10
1730674950000|2024-11-03 23:02:30|16178.54|16098.54|16176.03|16096.03|16178.54|16098.54|16176.03|16096.03|10
1730674960000|2024-11-03 23:02:40|16176.01|16096.01|16171.11|16091.11|16176.01|16096.01|16171.11|16091.11|10
1730674970000|2024-11-03 23:02:50|16170.69|16090.69|16167.99|16087.99|16171.77|16091.77|16167.99|16087.99|10
1730674980000|2024-11-03 23:03:00|16168.97|16088.97|16170.68|16090.68|16170.78|16090.78|16167.38|16087.38|10
1730674990000|2024-11-03 23:03:10|16171.01|16091.01|16167.02|16087.02|16172.53|16092.53|16167.02|16087.02|10
1730675000000|2024-11-03 23:03:20|16165.98|16085.98|16170.09|16090.09|16170.09|16090.09|16164.99|16084.99|10
1730675010000|2024-11-03 23:03:30|16170.59|16090.59|16170.89|16090.89|16171.56|16091.56|16170.11|16090.11|10
1730675020000|2024-11-03 23:03:40|16170.38|16090.38|16169.6|16089.6|16170.54|16090.54|16169.6|16089.6|9
1730675030000|2024-11-03 23:03:50|16169.4|16089.4|16172.49|16092.49|16173.25|16093.25|16169.4|16089.4|10
1730675040000|2024-11-03 23:04:00|16172.48|16092.48|16171.57|16091.57|16173.73|16093.73|16171.57|16091.57|10
1730675050000|2024-11-03 23:04:10|16171.79|16091.79|16173.15|16093.15|16173.15|16093.15|16171.79|16091.79|10
1730675060000|2024-11-03 23:04:20|16173.27|16093.27|16179.36|16099.36|16179.43|16099.43|16173.27|16093.27|10
1730675070000|2024-11-03 23:04:30|16180.1|16100.1|16183.36|16103.36|16183.36|16103.36|16179.95|16099.95|10
1730675080000|2024-11-03 23:04:40|16183.37|16103.37|16183.99|16103.99|16184.03|16104.03|16183.35|16103.35|10
1730675090000|2024-11-03 23:04:50|16184.35|16104.35|16188.54|16108.54|16188.73|16108.73|16184.35|16104.35|9
1730675100000|2024-11-03 23:05:00|16188.91|16108.91|16194.59|16114.59|16194.59|16114.59|16188.91|16108.91|10
1730675110000|2024-11-03 23:05:10|16194.67|16114.67|16198.55|16118.55|16198.68|16118.68|16194.6|16114.6|10
1730675120000|2024-11-03 23:05:20|16199|16119|16200.94|16120.94|16200.94|16120.94|16199|16119|10
1730675130000|2024-11-03 23:05:30|16201.24|16121.24|16206.01|16126.01|16206.85|16126.85|16201.24|16121.24|10
1730675140000|2024-11-03 23:05:40|16206.22|16126.22|16205.7|16125.7|16207.91|16127.91|16205.7|16125.7|10
1730675150000|2024-11-03 23:05:50|16205.92|16125.92|16203.8|16123.8|16206.22|16126.22|16203.8|16123.8|10
1730675160000|2024-11-03 23:06:00|16202.64|16122.64|16200.74|16120.74|16203.69|16123.69|16200.44|16120.44|10
1730675170000|2024-11-03 23:06:10|16200.56|16120.56|16197.76|16117.76|16201.37|16121.37|16197.76|16117.76|10
1730675180000|2024-11-03 23:06:20|16197.62|16117.62|16194.2|16114.2|16197.62|16117.62|16194.2|16114.2|10
1730675190000|2024-11-03 23:06:30|16194.57|16114.57|16192.7|16112.7|16194.57|16114.57|16192.11|16112.11|10
1730675200000|2024-11-03 23:06:40|16193.44|16113.44|16190.56|16110.56|16193.44|16113.44|16190.56|16110.56|10
1730675210000|2024-11-03 23:06:50|16190.2|16110.2|16187.4|16107.4|16190.2|16110.2|16187.4|16107.4|10
1730675220000|2024-11-03 23:07:00|16187.26|16107.26|16185.33|16105.33|16188.02|16108.02|16185.17|16105.17|10
1730675230000|2024-11-03 23:07:10|16185.28|16105.28|16186.37|16106.37|16186.37|16106.37|16184.91|16104.91|10
1730675240000|2024-11-03 23:07:20|16186.52|16106.52|16187.99|16107.99|16187.99|16107.99|16186.52|16106.52|10
1730675250000|2024-11-03 23:07:30|16188.2|16108.2|16186.51|16106.51|16190.1|16110.1|16186.51|16106.51|10
1730675260000|2024-11-03 23:07:40|16186.56|16106.56|16187.35|16107.35|16187.35|16107.35|16186.56|16106.56|10
1730675270000|2024-11-03 23:07:50|16187.67|16107.67|16191.95|16111.95|16191.95|16111.95|16187.67|16107.67|10
1730675280000|2024-11-03 23:08:00|16191.97|16111.97|16191.05|16111.05|16191.97|16111.97|16189.81|16109.81|10
1730675290000|2024-11-03 23:08:10|16190.81|16110.81|16188.67|16108.67|16190.81|16110.81|16188.67|16108.67|10
1730675300000|2024-11-03 23:08:20|16188.49|16108.49|16189.54|16109.54|16189.54|16109.54|16188.26|16108.26|10
1730675310000|2024-11-03 23:08:30|16189.69|16109.69|16191.5|16111.5|16191.5|16111.5|16189.69|16109.69|10
1730675320000|2024-11-03 23:08:40|16192.51|16112.51|16193.27|16113.27|16193.74|16113.74|16192.51|16112.51|10
1730675330000|2024-11-03 23:08:50|16193.28|16113.28|16193.35|16113.35|16193.35|16113.35|16193.26|16113.26|8
1730675340000|2024-11-03 23:09:00|16193.6|16113.6|16195.51|16115.51|16195.51|16115.51|16193.6|16113.6|10
1730675350000|2024-11-03 23:09:10|16196.06|16116.06|16195.09|16115.09|16196.35|16116.35|16195.09|16115.09|10
1730675360000|2024-11-03 23:09:20|16194.81|16114.81|16195.81|16115.81|16195.81|16115.81|16194.68|16114.68|10
1730675370000|2024-11-03 23:09:30|16195.48|16115.48|16194.05|16114.05|16195.61|16115.61|16194.05|16114.05|10
1730675380000|2024-11-03 23:09:40|16194.02|16114.02|16193.29|16113.29|16194.03|16114.03|16193.29|16113.29|10
1730675390000|2024-11-03 23:09:50|16193.17|16113.17|16193.76|16113.76|16193.76|16113.76|16193.14|16113.14|9
1730675400000|2024-11-03 23:10:00|16193.78|16113.78|16193.15|16113.15|16193.93|16113.93|16192.71|16112.71|10
1730675410000|2024-11-03 23:10:10|16193.13|16113.13|16195.61|16115.61|16195.61|16115.61|16193.13|16113.13|10
1730675420000|2024-11-03 23:10:20|16195.77|16115.77|16197.9|16117.9|16197.9|16117.9|16195.77|16115.77|10
1730675430000|2024-11-03 23:10:30|16198.61|16118.61|16201.94|16121.94|16201.94|16121.94|16198.61|16118.61|10
1730675440000|2024-11-03 23:10:40|16202.2|16122.2|16203.41|16123.41|16203.45|16123.45|16202.2|16122.2|10
1730675450000|2024-11-03 23:10:50|16203.14|16123.14|16206.43|16126.43|16206.52|16126.52|16203.14|16123.14|10
1730675460000|2024-11-03 23:11:00|16209.9|16129.9|16208.66|16128.66|16209.9|16129.9|16207.78|16127.78|10
1730675470000|2024-11-03 23:11:10|16208.87|16128.87|16206.69|16126.69|16208.93|16128.93|16206.69|16126.69|9
1730675480000|2024-11-03 23:11:20|16206.23|16126.23|16204.94|16124.94|16206.26|16126.26|16204.74|16124.74|9
1730675490000|2024-11-03 23:11:30|16205.01|16125.01|16207.14|16127.14|16207.14|16127.14|16205.01|16125.01|9
1730675500000|2024-11-03 23:11:40|16207.2|16127.2|16208.63|16128.63|16209.39|16129.39|16207.2|16127.2|10
1730675510000|2024-11-03 23:11:50|16208.28|16128.28|16207.74|16127.74|16208.29|16128.29|16207.1|16127.1|9
1730675520000|2024-11-03 23:12:00|16208|16128|16208.21|16128.21|16208.67|16128.67|16208|16128|10
1730675530000|2024-11-03 23:12:10|16208.12|16128.12|16208.69|16128.69|16208.94|16128.94|16207.7|16127.7|10
1730675540000|2024-11-03 23:12:20|16208.89|16128.89|16208.36|16128.36|16208.89|16128.89|16207.48|16127.48|10
1730675550000|2024-11-03 23:12:30|16208.53|16128.53|16206.15|16126.15|16208.53|16128.53|16206.15|16126.15|10
1730675560000|2024-11-03 23:12:40|16208.08|16128.08|16207.86|16127.86|16209.57|16129.57|16207.86|16127.86|10
1730675570000|2024-11-03 23:12:50|16207.84|16127.84|16206.45|16126.45|16207.89|16127.89|16206.45|16126.45|10
1730675580000|2024-11-03 23:13:00|16206.1|16126.1|16199.77|16119.77|16206.1|16126.1|16199.77|16119.77|10
1730675590000|2024-11-03 23:13:10|16199.89|16119.89|16198.11|16118.11|16200.13|16120.13|16198.11|16118.11|10
1730675600000|2024-11-03 23:13:20|16196.48|16116.48|16196.7|16116.7|16197.03|16117.03|16195.76|16115.76|9
1730675610000|2024-11-03 23:13:30|16196.49|16116.49|16197.09|16117.09|16197.37|16117.37|16196.47|16116.47|10
1730675620000|2024-11-03 23:13:40|16197.08|16117.08|16197.39|16117.39|16197.39|16117.39|16197.08|16117.08|10
1730675630000|2024-11-03 23:13:50|16197.4|16117.4|16197.91|16117.91|16197.91|16117.91|16197.4|16117.4|10
1730675640000|2024-11-03 23:14:00|16196.94|16116.94|16196.54|16116.54|16196.99|16116.99|16196.54|16116.54|9
1730675650000|2024-11-03 23:14:10|16195.77|16115.77|16194.52|16114.52|16195.77|16115.77|16193.25|16113.25|10
1730675660000|2024-11-03 23:14:20|16194.53|16114.53|16194.46|16114.46|16194.53|16114.53|16193.84|16113.84|9
1730675670000|2024-11-03 23:14:30|16194.01|16114.01|16194.65|16114.65|16194.65|16114.65|16193.47|16113.47|10
1730675680000|2024-11-03 23:14:40|16194.83|16114.83|16192.8|16112.8|16194.83|16114.83|16192.35|16112.35|10
1730675690000|2024-11-03 23:14:50|16192.76|16112.76|16193.23|16113.23|16193.8|16113.8|16192.76|16112.76|9
1730675700000|2024-11-03 23:15:00|16193.48|16113.48|16191.01|16111.01|16193.48|16113.48|16190.93|16110.93|9
1730675710000|2024-11-03 23:15:10|16191.33|16111.33|16190.92|16110.92|16191.35|16111.35|16190.78|16110.78|8
1730675720000|2024-11-03 23:15:20|16191.7|16111.7|16197.32|16117.32|16197.32|16117.32|16191.41|16111.41|9
1730675730000|2024-11-03 23:15:30|16197.51|16117.51|16199.74|16119.74|16199.74|16119.74|16197.4|16117.4|10
1730675740000|2024-11-03 23:15:40|16199.72|16119.72|16200.23|16120.23|16200.37|16120.37|16199.72|16119.72|10
1730675750000|2024-11-03 23:15:50|16200.09|16120.09|16200.07|16120.07|16200.2|16120.2|16199.93|16119.93|9
1730675760000|2024-11-03 23:16:00|16200.19|16120.19|16199.86|16119.86|16200.64|16120.64|16199.85|16119.85|10
1730675770000|2024-11-03 23:16:10|16199.74|16119.74|16196.42|16116.42|16203.28|16123.28|16196.42|16116.42|10
1730675780000|2024-11-03 23:16:20|16196.38|16116.38|16196.38|16116.38|16196.65|16116.65|16195.75|16115.75|10
1730675790000|2024-11-03 23:16:30|16196.35|16116.35|16194.88|16114.88|16196.35|16116.35|16194.87|16114.87|10
1730675800000|2024-11-03 23:16:40|16194.99|16114.99|16194.4|16114.4|16195.29|16115.29|16194.4|16114.4|10
1730675810000|2024-11-03 23:16:50|16194.34|16114.34|16192.96|16112.96|16194.34|16114.34|16192.66|16112.66|9
1730675820000|2024-11-03 23:17:00|16193.01|16113.01|16191.66|16111.66|16193.01|16113.01|16191.66|16111.66|10
1730675830000|2024-11-03 23:17:10|16191.87|16111.87|16191.51|16111.51|16192.01|16112.01|16191.51|16111.51|9
1730675840000|2024-11-03 23:17:20|16191.39|16111.39|16190.88|16110.88|16191.47|16111.47|16190.71|16110.71|9
1730675850000|2024-11-03 23:17:30|16190.31|16110.31|16187.98|16107.98|16190.31|16110.31|16187.58|16107.58|9
1730675860000|2024-11-03 23:17:40|16188|16108|16186.13|16106.13|16188|16108|16186.13|16106.13|10
1730675870000|2024-11-03 23:17:50|16185.01|16105.01|16186.3|16106.3|16186.3|16106.3|16184.72|16104.72|10
1730675880000|2024-11-03 23:18:00|16186.38|16106.38|16185.11|16105.11|16186.38|16106.38|16185.11|16105.11|9
1730675890000|2024-11-03 23:18:10|16183.88|16103.88|16183.04|16103.04|16183.88|16103.88|16182.94|16102.94|10
1730675900000|2024-11-03 23:18:20|16182.76|16102.76|16181.72|16101.72|16182.85|16102.85|16181.69|16101.69|9
1730675910000|2024-11-03 23:18:30|16181.65|16101.65|16179.98|16099.98|16181.65|16101.65|16179.98|16099.98|10
1730675920000|2024-11-03 23:18:40|16180.02|16100.02|16181.26|16101.26|16181.26|16101.26|16179.75|16099.75|10
1730675930000|2024-11-03 23:18:50|16180.61|16100.61|16175.34|16095.34|16180.61|16100.61|16175.34|16095.34|10
1730675940000|2024-11-03 23:19:00|16174.91|16094.91|16172.07|16092.07|16174.91|16094.91|16172.07|16092.07|10
1730675950000|2024-11-03 23:19:10|16171.64|16091.64|16171.06|16091.06|16172.16|16092.16|16171.06|16091.06|9
1730675960000|2024-11-03 23:19:20|16170.6|16090.6|16170.56|16090.56|16170.69|16090.69|16170.31|16090.31|10
1730675970000|2024-11-03 23:19:30|16170.34|16090.34|16169.19|16089.19|16170.34|16090.34|16169.19|16089.19|10
1730675980000|2024-11-03 23:19:40|16169.04|16089.04|16168.15|16088.15|16169.04|16089.04|16168.15|16088.15|10
1730675990000|2024-11-03 23:19:50|16168.11|16088.11|16173.15|16093.15|16173.15|16093.15|16168.07|16088.07|10
1730676000000|2024-11-03 23:20:00|16173.69|16093.69|16181.27|16101.27|16181.27|16101.27|16173.69|16093.69|10
1730676010000|2024-11-03 23:20:10|16180.37|16100.37|16180.19|16100.19|16181.31|16101.31|16180.19|16100.19|10
1730676020000|2024-11-03 23:20:20|16181.66|16101.66|16181|16101|16182.14|16102.14|16181|16101|10
1730676030000|2024-11-03 23:20:30|16181.11|16101.11|16180.79|16100.79|16181.16|16101.16|16180.49|16100.49|9
1730676040000|2024-11-03 23:20:40|16180.51|16100.51|16181.32|16101.32|16181.32|16101.32|16180.51|16100.51|10
1730676050000|2024-11-03 23:20:50|16181.77|16101.77|16182.08|16102.08|16182.08|16102.08|16181.49|16101.49|10
1730676060000|2024-11-03 23:21:00|16182.74|16102.74|16181.47|16101.47|16182.77|16102.77|16181.2|16101.2|10
1730676070000|2024-11-03 23:21:10|16180.13|16100.13|16173.14|16093.14|16180.16|16100.16|16173.14|16093.14|10
1730676080000|2024-11-03 23:21:20|16172.83|16092.83|16170.46|16090.46|16172.83|16092.83|16170.46|16090.46|10
1730676090000|2024-11-03 23:21:30|16169.93|16089.93|16170.92|16090.92|16170.92|16090.92|16169.93|16089.93|10
1730676100000|2024-11-03 23:21:40|16170.76|16090.76|16170.2|16090.2|16170.76|16090.76|16169.9|16089.9|9
1730676110000|2024-11-03 23:21:50|16170.39|16090.39|16170.48|16090.48|16170.69|16090.69|16170.39|16090.39|10
1730676120000|2024-11-03 23:22:00|16170.49|16090.49|16168.83|16088.83|16170.77|16090.77|16168.81|16088.81|10
1730676130000|2024-11-03 23:22:10|16168.94|16088.94|16167.68|16087.68|16168.94|16088.94|16167.19|16087.19|9
1730676140000|2024-11-03 23:22:20|16166.55|16086.55|16165.58|16085.58|16166.59|16086.59|16165.54|16085.54|10
1730676150000|2024-11-03 23:22:30|16165.61|16085.61|16165.63|16085.63|16165.96|16085.96|16165.49|16085.49|10
1730676160000|2024-11-03 23:22:40|16165.98|16085.98|16165.39|16085.39|16166.01|16086.01|16165.39|16085.39|9
1730676170000|2024-11-03 23:22:50|16165.37|16085.37|16164.11|16084.11|16165.55|16085.55|16164.11|16084.11|9
1730676180000|2024-11-03 23:23:00|16163.97|16083.97|16163.21|16083.21|16164.05|16084.05|16163.21|16083.21|9
1730676190000|2024-11-03 23:23:10|16162.53|16082.53|16162.33|16082.33|16162.73|16082.73|16162.25|16082.25|10
1730676200000|2024-11-03 23:23:20|16162.42|16082.42|16163.42|16083.42|16163.67|16083.67|16162.42|16082.42|10
1730676210000|2024-11-03 23:23:30|16163.06|16083.06|16162.43|16082.43|16163.06|16083.06|16162.43|16082.43|7
1730676220000|2024-11-03 23:23:40|16162.23|16082.23|16161.17|16081.17|16162.23|16082.23|16161.02|16081.02|10
1730676230000|2024-11-03 23:23:50|16161.13|16081.13|16158.01|16078.01|16161.33|16081.33|16157.85|16077.85|10
1730676240000|2024-11-03 23:24:00|16157.57|16077.57|16158.35|16078.35|16158.35|16078.35|16157.34|16077.34|10
1730676250000|2024-11-03 23:24:10|16158.41|16078.41|16162.22|16082.22|16162.22|16082.22|16158.41|16078.41|10
1730676260000|2024-11-03 23:24:20|16162.2|16082.2|16166.76|16086.76|16166.83|16086.83|16162.2|16082.2|9
1730676270000|2024-11-03 23:24:30|16166.69|16086.69|16169.18|16089.18|16169.18|16089.18|16166.3|16086.3|10
1730676280000|2024-11-03 23:24:40|16169.56|16089.56|16169.2|16089.2|16169.6|16089.6|16169.12|16089.12|10
1730676290000|2024-11-03 23:24:50|16169.16|16089.16|16170.21|16090.21|16170.21|16090.21|16169.16|16089.16|10
1730676300000|2024-11-03 23:25:00|16171.07|16091.07|16173.75|16093.75|16174.13|16094.13|16171.07|16091.07|10
1730676310000|2024-11-03 23:25:10|16173.72|16093.72|16175.67|16095.67|16175.67|16095.67|16173.46|16093.46|9
1730676320000|2024-11-03 23:25:20|16175.76|16095.76|16176.54|16096.54|16176.54|16096.54|16175.74|16095.74|10
1730676330000|2024-11-03 23:25:30|16176.05|16096.05|16175.58|16095.58|16176.43|16096.43|16175.35|16095.35|10
1730676340000|2024-11-03 23:25:40|16175.46|16095.46|16175.36|16095.36|16175.76|16095.76|16175.36|16095.36|10
1730676350000|2024-11-03 23:25:50|16175.35|16095.35|16174.99|16094.99|16175.52|16095.52|16174.99|16094.99|10
1730676360000|2024-11-03 23:26:00|16175.07|16095.07|16174.65|16094.65|16175.07|16095.07|16174.65|16094.65|9
1730676370000|2024-11-03 23:26:10|16175.03|16095.03|16173.8|16093.8|16175.4|16095.4|16173.79|16093.79|10
1730676380000|2024-11-03 23:26:20|16173.57|16093.57|16173.54|16093.54|16173.57|16093.57|16173.33|16093.33|8
1730676390000|2024-11-03 23:26:30|16173.53|16093.53|16174.48|16094.48|16174.48|16094.48|16173.53|16093.53|10
1730676400000|2024-11-03 23:26:40|16174.8|16094.8|16175.16|16095.16|16175.53|16095.53|16174.8|16094.8|10
1730676410000|2024-11-03 23:26:50|16175.07|16095.07|16179.1|16099.1|16179.1|16099.1|16175.05|16095.05|10
1730676420000|2024-11-03 23:27:00|16179.93|16099.93|16185.14|16105.14|16185.14|16105.14|16179.93|16099.93|10
1730676430000|2024-11-03 23:27:10|16185.31|16105.31|16184.82|16104.82|16185.31|16105.31|16184.54|16104.54|10
1730676440000|2024-11-03 23:27:20|16184.81|16104.81|16184.57|16104.57|16184.81|16104.81|16184.52|16104.52|8
1730676450000|2024-11-03 23:27:30|16184.85|16104.85|16184.96|16104.96|16185.21|16105.21|16184.84|16104.84|10
1730676460000|2024-11-03 23:27:40|16185.11|16105.11|16186.28|16106.28|16186.39|16106.39|16185.11|16105.11|10
1730676470000|2024-11-03 23:27:50|16186.19|16106.19|16186.96|16106.96|16186.96|16106.96|16185.94|16105.94|10
1730676480000|2024-11-03 23:28:00|16186.92|16106.92|16188.17|16108.17|16188.17|16108.17|16186.92|16106.92|8
1730676490000|2024-11-03 23:28:10|16188.21|16108.21|16185.45|16105.45|16188.21|16108.21|16185.45|16105.45|10
1730676500000|2024-11-03 23:28:20|16185.69|16105.69|16187.19|16107.19|16187.19|16107.19|16185.51|16105.51|10
1730676510000|2024-11-03 23:28:30|16187.25|16107.25|16186.76|16106.76|16187.28|16107.28|16186.51|16106.51|8
1730676520000|2024-11-03 23:28:40|16186.78|16106.78|16182.58|16102.58|16186.78|16106.78|16182.39|16102.39|8
1730676530000|2024-11-03 23:28:50|16182.37|16102.37|16186.38|16106.38|16186.38|16106.38|16182.37|16102.37|10
1730676540000|2024-11-03 23:29:00|16187.63|16107.63|16187.9|16107.9|16189.67|16109.67|16187.31|16107.31|10
1730676550000|2024-11-03 23:29:10|16187.98|16107.98|16188.79|16108.79|16188.96|16108.96|16187.98|16107.98|10
1730676560000|2024-11-03 23:29:20|16188.81|16108.81|16190.51|16110.51|16190.51|16110.51|16188.81|16108.81|10
1730676570000|2024-11-03 23:29:30|16190.52|16110.52|16192.66|16112.66|16192.66|16112.66|16190.52|16110.52|10
1730676580000|2024-11-03 23:29:40|16192.65|16112.65|16194.55|16114.55|16194.71|16114.71|16192.65|16112.65|10
1730676590000|2024-11-03 23:29:50|16194.62|16114.62|16196.94|16116.94|16196.94|16116.94|16194.62|16114.62|9
1730676600000|2024-11-03 23:30:00|16197.09|16117.09|16196.07|16116.07|16197.16|16117.16|16195.83|16115.83|10
1730676610000|2024-11-03 23:30:10|16196.03|16116.03|16196.3|16116.3|16196.3|16116.3|16195.77|16115.77|7
1730676620000|2024-11-03 23:30:20|16196.37|16116.37|16197.23|16117.23|16198.5|16118.5|16196.22|16116.22|10
1730676630000|2024-11-03 23:30:30|16197.32|16117.32|16196.05|16116.05|16197.32|16117.32|16196.05|16116.05|9
1730676640000|2024-11-03 23:30:40|16195.92|16115.92|16196.08|16116.08|16196.23|16116.23|16195.89|16115.89|10
1730676650000|2024-11-03 23:30:50|16195.9|16115.9|16196.47|16116.47|16196.47|16116.47|16195.78|16115.78|9
1730676660000|2024-11-03 23:31:00|16196.45|16116.45|16196.92|16116.92|16198.29|16118.29|16196.45|16116.45|9
1730676670000|2024-11-03 23:31:10|16196.74|16116.74|16195.55|16115.55|16197.16|16117.16|16195.55|16115.55|10
1730676680000|2024-11-03 23:31:20|16195.3|16115.3|16191.82|16111.82|16195.3|16115.3|16191.82|16111.82|10
1730676690000|2024-11-03 23:31:30|16191.64|16111.64|16190.93|16110.93|16191.64|16111.64|16190.64|16110.64|10
1730676700000|2024-11-03 23:31:40|16190.94|16110.94|16190.68|16110.68|16191.42|16111.42|16190.68|16110.68|9
1730676710000|2024-11-03 23:31:50|16190.69|16110.69|16190.68|16110.68|16190.78|16110.78|16190.41|16110.41|9
1730676720000|2024-11-03 23:32:00|16190.66|16110.66|16190.73|16110.73|16191.06|16111.06|16190.33|16110.33|9
1730676730000|2024-11-03 23:32:10|16190.49|16110.49|16188.68|16108.68|16193.3|16113.3|16188.68|16108.68|10
1730676740000|2024-11-03 23:32:20|16188.6|16108.6|16190.13|16110.13|16190.13|16110.13|16188.53|16108.53|10
1730676750000|2024-11-03 23:32:30|16190.32|16110.32|16191.09|16111.09|16192.15|16112.15|16190.32|16110.32|10
1730676760000|2024-11-03 23:32:40|16191.08|16111.08|16191.45|16111.45|16191.45|16111.45|16190.33|16110.33|10
1730676770000|2024-11-03 23:32:50|16191.4|16111.4|16191.27|16111.27|16192.13|16112.13|16191.27|16111.27|10
1730676780000|2024-11-03 23:33:00|16191.1|16111.1|16192.19|16112.19|16192.19|16112.19|16191.1|16111.1|8
1730676790000|2024-11-03 23:33:10|16192.24|16112.24|16190.25|16110.25|16192.27|16112.27|16190.22|16110.22|10
1730676800000|2024-11-03 23:33:20|16189.71|16109.71|16188.42|16108.42|16189.71|16109.71|16188.24|16108.24|10
1730676810000|2024-11-03 23:33:30|16188.43|16108.43|16190.19|16110.19|16190.19|16110.19|16188.29|16108.29|10
1730676820000|2024-11-03 23:33:40|16190.33|16110.33|16190.51|16110.51|16190.77|16110.77|16190.11|16110.11|10
1730676830000|2024-11-03 23:33:50|16190.42|16110.42|16190.15|16110.15|16190.56|16110.56|16189.91|16109.91|9
1730676840000|2024-11-03 23:34:00|16190.14|16110.14|16190.55|16110.55|16190.58|16110.58|16190.08|16110.08|8
1730676850000|2024-11-03 23:34:10|16190.54|16110.54|16190.47|16110.47|16190.61|16110.61|16190.21|16110.21|10
1730676860000|2024-11-03 23:34:20|16190.44|16110.44|16190.06|16110.06|16190.44|16110.44|16189.81|16109.81|10
1730676870000|2024-11-03 23:34:30|16190.08|16110.08|16189.85|16109.85|16190.08|16110.08|16189.85|16109.85|9
1730676880000|2024-11-03 23:34:40|16190.04|16110.04|16189.44|16109.44|16190.65|16110.65|16189.44|16109.44|9
1730676890000|2024-11-03 23:34:50|16188.91|16108.91|16187.78|16107.78|16188.91|16108.91|16187.78|16107.78|10
1730676900000|2024-11-03 23:35:00|16187.44|16107.44|16187.57|16107.57|16187.72|16107.72|16187.09|16107.09|9
1730676910000|2024-11-03 23:35:10|16187.56|16107.56|16187.41|16107.41|16187.58|16107.58|16187.18|16107.18|9
1730676920000|2024-11-03 23:35:20|16187.56|16107.56|16187.47|16107.47|16187.88|16107.88|16187.47|16107.47|10
1730676930000|2024-11-03 23:35:30|16187.71|16107.71|16187.41|16107.41|16188.16|16108.16|16187.33|16107.33|10
1730676940000|2024-11-03 23:35:40|16187.44|16107.44|16188.24|16108.24|16189.51|16109.51|16187.44|16107.44|10
1730676950000|2024-11-03 23:35:50|16188.26|16108.26|16186.79|16106.79|16188.28|16108.28|16186.79|16106.79|10
1730676960000|2024-11-03 23:36:00|16185.58|16105.58|16184.6|16104.6|16185.92|16105.92|16184.5|16104.5|10
1730676970000|2024-11-03 23:36:10|16184.53|16104.53|16184.08|16104.08|16184.53|16104.53|16183.09|16103.09|10
1730676980000|2024-11-03 23:36:20|16183.65|16103.65|16182.07|16102.07|16183.65|16103.65|16181.63|16101.63|10
1730676990000|2024-11-03 23:36:30|16182.05|16102.05|16184.05|16104.05|16184.05|16104.05|16182.05|16102.05|9
1730677000000|2024-11-03 23:36:40|16184.47|16104.47|16187.42|16107.42|16187.42|16107.42|16184.47|16104.47|10
1730677010000|2024-11-03 23:36:50|16188.1|16108.1|16188.12|16108.12|16188.32|16108.32|16188.1|16108.1|9
1730677020000|2024-11-03 23:37:00|16188.1|16108.1|16187.25|16107.25|16188.1|16108.1|16186.51|16106.51|10
1730677030000|2024-11-03 23:37:10|16187.47|16107.47|16185.9|16105.9|16187.72|16107.72|16185.77|16105.77|10
1730677040000|2024-11-03 23:37:20|16185.92|16105.92|16185.55|16105.55|16185.92|16105.92|16185.26|16105.26|9
1730677050000|2024-11-03 23:37:30|16185.58|16105.58|16185.75|16105.75|16185.8|16105.8|16185.54|16105.54|10
1730677060000|2024-11-03 23:37:40|16185.81|16105.81|16186.71|16106.71|16186.71|16106.71|16185.44|16105.44|9
1730677070000|2024-11-03 23:37:50|16186.59|16106.59|16186.87|16106.87|16187.03|16107.03|16186.16|16106.16|10
1730677080000|2024-11-03 23:38:00|16186.98|16106.98|16186.71|16106.71|16186.98|16106.98|16186.69|16106.69|10
1730677090000|2024-11-03 23:38:10|16186.72|16106.72|16186.17|16106.17|16186.82|16106.82|16186.17|16106.17|10
1730677100000|2024-11-03 23:38:20|16186.41|16106.41|16186.44|16106.44|16186.58|16106.58|16186.04|16106.04|10
1730677110000|2024-11-03 23:38:30|16186.58|16106.58|16185.94|16105.94|16186.73|16106.73|16185.94|16105.94|9
1730677120000|2024-11-03 23:38:40|16185.87|16105.87|16186.31|16106.31|16186.38|16106.38|16185.72|16105.72|9
1730677130000|2024-11-03 23:38:50|16186.21|16106.21|16185.63|16105.63|16186.52|16106.52|16185.46|16105.46|10
1730677140000|2024-11-03 23:39:00|16185.5|16105.5|16184.86|16104.86|16185.5|16105.5|16184.86|16104.86|10
1730677150000|2024-11-03 23:39:10|16184.28|16104.28|16186.37|16106.37|16186.37|16106.37|16184.28|16104.28|9
1730677160000|2024-11-03 23:39:20|16186.83|16106.83|16188.87|16108.87|16188.87|16108.87|16186.82|16106.82|10
1730677170000|2024-11-03 23:39:30|16188.89|16108.89|16195.47|16115.47|16195.47|16115.47|16188.89|16108.89|10
1730677180000|2024-11-03 23:39:40|16195.58|16115.58|16197.58|16117.58|16197.58|16117.58|16195.58|16115.58|10
1730677190000|2024-11-03 23:39:50|16198.67|16118.67|16200.72|16120.72|16200.72|16120.72|16198.67|16118.67|9
1730677200000|2024-11-03 23:40:00|16200.82|16120.82|16202.13|16122.13|16202.13|16122.13|16200.82|16120.82|10
1730677210000|2024-11-03 23:40:10|16202.03|16122.03|16204.63|16124.63|16204.63|16124.63|16202.03|16122.03|10
1730677220000|2024-11-03 23:40:20|16204.54|16124.54|16206.01|16126.01|16206.01|16126.01|16204.48|16124.48|10
1730677230000|2024-11-03 23:40:30|16206.16|16126.16|16208.85|16128.85|16208.85|16128.85|16206.09|16126.09|10
1730677240000|2024-11-03 23:40:40|16209.17|16129.17|16210.03|16130.03|16210.37|16130.37|16209.17|16129.17|10
1730677250000|2024-11-03 23:40:50|16210|16130|16211.05|16131.05|16211.28|16131.28|16210|16130|9
1730677260000|2024-11-03 23:41:00|16211.25|16131.25|16212.76|16132.76|16213.28|16133.28|16211.25|16131.25|10
1730677270000|2024-11-03 23:41:10|16212.73|16132.73|16212.96|16132.96|16213.12|16133.12|16210.85|16130.85|9
1730677280000|2024-11-03 23:41:20|16212.85|16132.85|16212.25|16132.25|16213.33|16133.33|16212.25|16132.25|9
1730677290000|2024-11-03 23:41:30|16211.49|16131.49|16211.37|16131.37|16211.49|16131.49|16210.73|16130.73|10
1730677300000|2024-11-03 23:41:40|16210.76|16130.76|16214.38|16134.38|16214.38|16134.38|16210.76|16130.76|8
1730677310000|2024-11-03 23:41:50|16214.18|16134.18|16215.07|16135.07|16215.07|16135.07|16213.86|16133.86|10
1730677320000|2024-11-03 23:42:00|16215.43|16135.43|16215.79|16135.79|16215.79|16135.79|16215.05|16135.05|9
1730677330000|2024-11-03 23:42:10|16215.75|16135.75|16215.32|16135.32|16215.75|16135.75|16215.28|16135.28|10
1730677340000|2024-11-03 23:42:20|16215.26|16135.26|16216.72|16136.72|16216.72|16136.72|16215.25|16135.25|9
1730677350000|2024-11-03 23:42:30|16216.97|16136.97|16218.03|16138.03|16218.03|16138.03|16216.97|16136.97|9
1730677360000|2024-11-03 23:42:40|16218.19|16138.19|16217.59|16137.59|16218.37|16138.37|16217.59|16137.59|10
1730677370000|2024-11-03 23:42:50|16216.52|16136.52|16213.24|16133.24|16216.52|16136.52|16213.24|16133.24|10
1730677380000|2024-11-03 23:43:00|16213.19|16133.19|16212.43|16132.43|16213.34|16133.34|16212.43|16132.43|10
1730677390000|2024-11-03 23:43:10|16211.98|16131.98|16209.94|16129.94|16211.98|16131.98|16209.94|16129.94|10
1730677400000|2024-11-03 23:43:20|16210.04|16130.04|16209.4|16129.4|16210.06|16130.06|16209.06|16129.06|10
1730677410000|2024-11-03 23:43:30|16209.21|16129.21|16207.87|16127.87|16209.21|16129.21|16207.87|16127.87|10
1730677420000|2024-11-03 23:43:40|16207.77|16127.77|16208.44|16128.44|16208.44|16128.44|16207.7|16127.7|9
1730677430000|2024-11-03 23:43:50|16209.13|16129.13|16209.1|16129.1|16209.13|16129.13|16208.65|16128.65|10
1730677440000|2024-11-03 23:44:00|16209.2|16129.2|16209.35|16129.35|16209.37|16129.37|16208.77|16128.77|9
1730677450000|2024-11-03 23:44:10|16209.29|16129.29|16210.93|16130.93|16210.93|16130.93|16209.29|16129.29|9
1730677460000|2024-11-03 23:44:20|16210.9|16130.9|16210.76|16130.76|16210.96|16130.96|16210.75|16130.75|10
1730677470000|2024-11-03 23:44:30|16210.73|16130.73|16209.74|16129.74|16211.02|16131.02|16209.74|16129.74|8
1730677480000|2024-11-03 23:44:40|16209.17|16129.17|16208.79|16128.79|16209.17|16129.17|16208.68|16128.68|10
1730677490000|2024-11-03 23:44:50|16208.74|16128.74|16207.99|16127.99|16208.74|16128.74|16207.99|16127.99|8
1730677500000|2024-11-03 23:45:00|16207.97|16127.97|16207.85|16127.85|16208.49|16128.49|16207.85|16127.85|9
1730677510000|2024-11-03 23:45:10|16207.52|16127.52|16209.87|16129.87|16209.87|16129.87|16207.52|16127.52|9
1730677520000|2024-11-03 23:45:20|16209.98|16129.98|16211.5|16131.5|16211.73|16131.73|16209.98|16129.98|9
1730677530000|2024-11-03 23:45:30|16211.34|16131.34|16210.38|16130.38|16211.34|16131.34|16210.38|16130.38|10
1730677540000|2024-11-03 23:45:40|16210.4|16130.4|16210.53|16130.53|16210.82|16130.82|16210.31|16130.31|9
1730677550000|2024-11-03 23:45:50|16210.66|16130.66|16213.2|16133.2|16213.22|16133.22|16210.66|16130.66|10
1730677560000|2024-11-03 23:46:00|16213.66|16133.66|16213.78|16133.78|16214.07|16134.07|16213.66|16133.66|9
1730677570000|2024-11-03 23:46:10|16213.76|16133.76|16213.81|16133.81|16213.82|16133.82|16213.63|16133.63|10
1730677580000|2024-11-03 23:46:20|16214.01|16134.01|16215.69|16135.69|16215.69|16135.69|16214.01|16134.01|10
1730677590000|2024-11-03 23:46:30|16215.59|16135.59|16216.43|16136.43|16216.43|16136.43|16215.59|16135.59|8
1730677600000|2024-11-03 23:46:40|16216.38|16136.38|16217.72|16137.72|16217.72|16137.72|16216.38|16136.38|9
1730677610000|2024-11-03 23:46:50|16217.63|16137.63|16219.04|16139.04|16219.04|16139.04|16217.63|16137.63|10
1730677620000|2024-11-03 23:47:00|16218.91|16138.91|16217.63|16137.63|16218.91|16138.91|16217.63|16137.63|8
1730677630000|2024-11-03 23:47:10|16217.15|16137.15|16217.74|16137.74|16217.74|16137.74|16216.72|16136.72|10
1730677640000|2024-11-03 23:47:20|16217.59|16137.59|16216.61|16136.61|16217.59|16137.59|16216.61|16136.61|9
1730677650000|2024-11-03 23:47:30|16216.7|16136.7|16220.63|16140.63|16220.63|16140.63|16216.25|16136.25|10
1730677660000|2024-11-03 23:47:40|16220.91|16140.91|16223.75|16143.75|16224.09|16144.09|16220.91|16140.91|10
1730677670000|2024-11-03 23:47:50|16223.72|16143.72|16223.07|16143.07|16225.13|16145.13|16223.02|16143.02|10
1730677680000|2024-11-03 23:48:00|16223.24|16143.24|16222.7|16142.7|16223.24|16143.24|16222.28|16142.28|9
1730677690000|2024-11-03 23:48:10|16222.92|16142.92|16222.55|16142.55|16223.16|16143.16|16222.4|16142.4|10
1730677700000|2024-11-03 23:48:20|16222.56|16142.56|16222.28|16142.28|16222.56|16142.56|16222.26|16142.26|8
1730677710000|2024-11-03 23:48:30|16222.27|16142.27|16220.66|16140.66|16222.27|16142.27|16220.66|16140.66|10
1730677720000|2024-11-03 23:48:40|16220.62|16140.62|16221.7|16141.7|16221.97|16141.97|16220.4|16140.4|10
1730677730000|2024-11-03 23:48:50|16221.79|16141.79|16221.67|16141.67|16221.93|16141.93|16221.67|16141.67|8
1730677740000|2024-11-03 23:49:00|16221.66|16141.66|16222.04|16142.04|16222.04|16142.04|16221.66|16141.66|10
1730677750000|2024-11-03 23:49:10|16221.9|16141.9|16224.41|16144.41|16224.45|16144.45|16221.9|16141.9|9
1730677760000|2024-11-03 23:49:20|16224.36|16144.36|16224.42|16144.42|16224.44|16144.44|16224.36|16144.36|9
1730677770000|2024-11-03 23:49:30|16224.4|16144.4|16224.69|16144.69|16224.82|16144.82|16224.4|16144.4|9
1730677780000|2024-11-03 23:49:40|16224.93|16144.93|16226.63|16146.63|16226.63|16146.63|16224.93|16144.93|10
1730677790000|2024-11-03 23:49:50|16226.48|16146.48|16228.24|16148.24|16228.24|16148.24|16226.31|16146.31|10
1730677800000|2024-11-03 23:50:00|16228.26|16148.26|16229.01|16149.01|16229.33|16149.33|16228.26|16148.26|9
1730677810000|2024-11-03 23:50:10|16228.74|16148.74|16228.1|16148.1|16228.74|16148.74|16228.08|16148.08|9
1730677820000|2024-11-03 23:50:20|16227.98|16147.98|16227.41|16147.41|16228.38|16148.38|16226.83|16146.83|10
1730677830000|2024-11-03 23:50:30|16228.3|16148.3|16228.29|16148.29|16229.96|16149.96|16227.7|16147.7|10
1730677840000|2024-11-03 23:50:40|16228.59|16148.59|16228.18|16148.18|16228.59|16148.59|16228.14|16148.14|10
1730677850000|2024-11-03 23:50:50|16228.22|16148.22|16227.72|16147.72|16228.22|16148.22|16227.72|16147.72|8
1730677860000|2024-11-03 23:51:00|16227.85|16147.85|16227.65|16147.65|16228.05|16148.05|16227.65|16147.65|10
1730677870000|2024-11-03 23:51:10|16226.71|16146.71|16226.87|16146.87|16227.46|16147.46|16226.71|16146.71|10
1730677880000|2024-11-03 23:51:20|16226.7|16146.7|16227.36|16147.36|16227.47|16147.47|16226.51|16146.51|10
1730677890000|2024-11-03 23:51:30|16227.34|16147.34|16227.08|16147.08|16227.34|16147.34|16226.89|16146.89|10
1730677900000|2024-11-03 23:51:40|16227.1|16147.1|16226.56|16146.56|16227.11|16147.11|16226.47|16146.47|9
1730677910000|2024-11-03 23:51:50|16226.34|16146.34|16227.36|16147.36|16227.37|16147.37|16226.34|16146.34|8
1730677920000|2024-11-03 23:52:00|16227.18|16147.18|16226.36|16146.36|16227.18|16147.18|16226.36|16146.36|9
1730677930000|2024-11-03 23:52:10|16226.15|16146.15|16226.03|16146.03|16226.15|16146.15|16225.94|16145.94|9
1730677940000|2024-11-03 23:52:20|16226.07|16146.07|16226.34|16146.34|16226.37|16146.37|16226.06|16146.06|9
1730677950000|2024-11-03 23:52:30|16226.72|16146.72|16226.42|16146.42|16227.3|16147.3|16226.42|16146.42|9
1730677960000|2024-11-03 23:52:40|16226.24|16146.24|16226.1|16146.1|16226.61|16146.61|16225.8|16145.8|10
1730677970000|2024-11-03 23:52:50|16226.01|16146.01|16226.29|16146.29|16226.29|16146.29|16225.9|16145.9|9
1730677980000|2024-11-03 23:53:00|16226.25|16146.25|16226.68|16146.68|16226.68|16146.68|16226.13|16146.13|9
1730677990000|2024-11-03 23:53:10|16226.96|16146.96|16226.78|16146.78|16226.96|16146.96|16226.7|16146.7|9
1730678000000|2024-11-03 23:53:20|16226.7|16146.7|16226.31|16146.31|16226.7|16146.7|16226.23|16146.23|10
1730678010000|2024-11-03 23:53:30|16226.39|16146.39|16224.77|16144.77|16226.39|16146.39|16224.77|16144.77|9
1730678020000|2024-11-03 23:53:40|16224.31|16144.31|16223.94|16143.94|16224.43|16144.43|16223.17|16143.17|10
1730678030000|2024-11-03 23:53:50|16223.96|16143.96|16223.24|16143.24|16224.13|16144.13|16223.24|16143.24|10
1730678040000|2024-11-03 23:54:00|16223.1|16143.1|16223.26|16143.26|16223.45|16143.45|16223.03|16143.03|7
1730678050000|2024-11-03 23:54:10|16223.19|16143.19|16224.72|16144.72|16224.72|16144.72|16223.19|16143.19|9
1730678060000|2024-11-03 23:54:20|16225.66|16145.66|16224.88|16144.88|16226.67|16146.67|16224.88|16144.88|10
1730678070000|2024-11-03 23:54:30|16224.61|16144.61|16225.12|16145.12|16225.12|16145.12|16223.58|16143.58|10
1730678080000|2024-11-03 23:54:40|16225.3|16145.3|16224.53|16144.53|16225.63|16145.63|16224.42|16144.42|9
1730678090000|2024-11-03 23:54:50|16224.72|16144.72|16224.23|16144.23|16224.74|16144.74|16224.21|16144.21|9
1730678100000|2024-11-03 23:55:00|16223.79|16143.79|16223.78|16143.78|16223.88|16143.88|16223.58|16143.58|10
1730678110000|2024-11-03 23:55:10|16223.84|16143.84|16221.87|16141.87|16223.84|16143.84|16221.87|16141.87|10
1730678120000|2024-11-03 23:55:20|16221.02|16141.02|16216.54|16136.54|16221.02|16141.02|16216.54|16136.54|10
1730678130000|2024-11-03 23:55:30|16216.43|16136.43|16215.22|16135.22|16216.96|16136.96|16215.05|16135.05|10
1730678140000|2024-11-03 23:55:40|16214.06|16134.06|16212.28|16132.28|16214.06|16134.06|16212.19|16132.19|10
1730678150000|2024-11-03 23:55:50|16212.25|16132.25|16211.9|16131.9|16212.25|16132.25|16211.84|16131.84|9
1730678160000|2024-11-03 23:56:00|16211.64|16131.64|16210.94|16130.94|16211.7|16131.7|16210.94|16130.94|8
1730678170000|2024-11-03 23:56:10|16211.35|16131.35|16206.6|16126.6|16211.35|16131.35|16203.97|16123.97|10
1730678180000|2024-11-03 23:56:20|16205.46|16125.46|16204.41|16124.41|16205.55|16125.55|16204.41|16124.41|10
1730678190000|2024-11-03 23:56:30|16204.34|16124.34|16202.19|16122.19|16204.34|16124.34|16201.5|16121.5|10
1730678200000|2024-11-03 23:56:40|16202.37|16122.37|16201.1|16121.1|16202.37|16122.37|16201.1|16121.1|10
1730678210000|2024-11-03 23:56:50|16200.8|16120.8|16199.9|16119.9|16200.8|16120.8|16199.52|16119.52|10
1730678220000|2024-11-03 23:57:00|16199.48|16119.48|16198.86|16118.86|16199.48|16119.48|16198.7|16118.7|10
1730678230000|2024-11-03 23:57:10|16198.63|16118.63|16197.4|16117.4|16198.63|16118.63|16197.4|16117.4|10
1730678240000|2024-11-03 23:57:20|16197.23|16117.23|16196.43|16116.43|16197.23|16117.23|16196.43|16116.43|9
1730678250000|2024-11-03 23:57:30|16195.99|16115.99|16192.56|16112.56|16195.99|16115.99|16192.56|16112.56|10
1730678260000|2024-11-03 23:57:40|16192.55|16112.55|16193.58|16113.58|16193.58|16113.58|16192.55|16112.55|8
1730678270000|2024-11-03 23:57:50|16193.69|16113.69|16195.33|16115.33|16195.33|16115.33|16193.62|16113.62|10
1730678280000|2024-11-03 23:58:00|16195.63|16115.63|16196.65|16116.65|16197.09|16117.09|16195.63|16115.63|9
1730678290000|2024-11-03 23:58:10|16196.39|16116.39|16197.24|16117.24|16197.24|16117.24|16196.39|16116.39|10
1730678300000|2024-11-03 23:58:20|16197.29|16117.29|16196.76|16116.76|16197.44|16117.44|16196.76|16116.76|9
1730678310000|2024-11-03 23:58:30|16196.74|16116.74|16196.73|16116.73|16197.2|16117.2|16196.67|16116.67|10
1730678320000|2024-11-03 23:58:40|16196.72|16116.72|16197.98|16117.98|16197.98|16117.98|16196.72|16116.72|9
1730678330000|2024-11-03 23:58:50|16198.05|16118.05|16198.82|16118.82|16198.96|16118.96|16198.05|16118.05|8
1730678340000|2024-11-03 23:59:00|16198.75|16118.75|16198.78|16118.78|16198.87|16118.87|16198.75|16118.75|8
1730678350000|2024-11-03 23:59:10|16198.77|16118.77|16200.98|16120.98|16200.98|16120.98|16198.77|16118.77|8
1730678360000|2024-11-03 23:59:20|16201.06|16121.06|16201.18|16121.18|16201.19|16121.19|16201.02|16121.02|10
1730678370000|2024-11-03 23:59:30|16200.96|16120.96|16200.78|16120.78|16200.96|16120.96|16200.61|16120.61|10
1730678380000|2024-11-03 23:59:40|16200.96|16120.96|16200.54|16120.54|16201.13|16121.13|16200.36|16120.36|10
1730678390000|2024-11-03 23:59:50|16200.42|16120.42|16202.2|16122.2|16202.32|16122.32|16200.42|16120.42|10
1730678400000|2024-11-04 00:00:00|16202.19|16122.19|16201.81|16121.81|16202.6|16122.6|16201.81|16121.81|10
1730678410000|2024-11-04 00:00:10|16201.72|16121.72|16201.8|16121.8|16202.4|16122.4|16201.63|16121.63|9
1730678420000|2024-11-04 00:00:20|16201.43|16121.43|16198.92|16118.92|16201.43|16121.43|16198.92|16118.92|10
1730678430000|2024-11-04 00:00:30|16198.39|16118.39|16196.04|16116.04|16198.39|16118.39|16196.04|16116.04|10
1730678440000|2024-11-04 00:00:40|16196.22|16116.22|16196.15|16116.15|16196.28|16116.28|16195.51|16115.51|10
1730678450000|2024-11-04 00:00:50|16196.21|16116.21|16194.44|16114.44|16196.4|16116.4|16194.44|16114.44|9
1730678460000|2024-11-04 00:01:00|16193.81|16113.81|16192.57|16112.57|16193.81|16113.81|16192.57|16112.57|10
1730678470000|2024-11-04 00:01:10|16192.08|16112.08|16192.24|16112.24|16193.03|16113.03|16192.08|16112.08|10
1730678480000|2024-11-04 00:01:20|16191.94|16111.94|16192.14|16112.14|16192.14|16112.14|16191.5|16111.5|9
1730678490000|2024-11-04 00:01:30|16192.15|16112.15|16190.94|16110.94|16192.8|16112.8|16190.94|16110.94|9
1730678500000|2024-11-04 00:01:40|16190.84|16110.84|16190.64|16110.64|16191.75|16111.75|16190.64|16110.64|10
1730678510000|2024-11-04 00:01:50|16190.76|16110.76|16187.74|16107.74|16190.76|16110.76|16187.49|16107.49|10
1730678520000|2024-11-04 00:02:00|16187.73|16107.73|16189.4|16109.4|16189.41|16109.41|16187.73|16107.73|10
1730678530000|2024-11-04 00:02:10|16189.94|16109.94|16190.68|16110.68|16191.14|16111.14|16189.94|16109.94|10
1730678540000|2024-11-04 00:02:20|16190.59|16110.59|16188.65|16108.65|16190.59|16110.59|16188.65|16108.65|10
1730678550000|2024-11-04 00:02:30|16188.53|16108.53|16188.99|16108.99|16189.8|16109.8|16188.42|16108.42|10
1730678560000|2024-11-04 00:02:40|16188.75|16108.75|16187.73|16107.73|16188.75|16108.75|16187.69|16107.69|10
1730678570000|2024-11-04 00:02:50|16187.69|16107.69|16185.38|16105.38|16187.82|16107.82|16185.38|16105.38|10
1730678580000|2024-11-04 00:03:00|16185.34|16105.34|16186.05|16106.05|16186.5|16106.5|16185.34|16105.34|10
1730678590000|2024-11-04 00:03:10|16185.86|16105.86|16184.3|16104.3|16185.86|16105.86|16184.24|16104.24|9
1730678600000|2024-11-04 00:03:20|16184.39|16104.39|16181.43|16101.43|16184.39|16104.39|16181.43|16101.43|10
1730678610000|2024-11-04 00:03:30|16180.79|16100.79|16177.72|16097.72|16180.79|16100.79|16177.72|16097.72|10
1730678620000|2024-11-04 00:03:40|16177.27|16097.27|16176.13|16096.13|16177.27|16097.27|16176.13|16096.13|9
1730678630000|2024-11-04 00:03:50|16175.83|16095.83|16173.24|16093.24|16176.34|16096.34|16173.21|16093.21|8
1730678640000|2024-11-04 00:04:00|16173.26|16093.26|16173.29|16093.29|16174.23|16094.23|16173.13|16093.13|10
1730678650000|2024-11-04 00:04:10|16173.33|16093.33|16172.86|16092.86|16173.38|16093.38|16172.67|16092.67|10
1730678660000|2024-11-04 00:04:20|16172.73|16092.73|16174.88|16094.88|16174.88|16094.88|16172.73|16092.73|10
1730678670000|2024-11-04 00:04:30|16174.93|16094.93|16174.5|16094.5|16174.93|16094.93|16174.48|16094.48|9
1730678680000|2024-11-04 00:04:40|16174.69|16094.69|16176.22|16096.22|16176.22|16096.22|16174.69|16094.69|10
1730678690000|2024-11-04 00:04:50|16176.78|16096.78|16178.8|16098.8|16178.8|16098.8|16176.78|16096.78|10
1730678700000|2024-11-04 00:05:00|16178.87|16098.87|16178.69|16098.69|16178.87|16098.87|16177.58|16097.58|9
1730678710000|2024-11-04 00:05:10|16179.12|16099.12|16181.15|16101.15|16181.15|16101.15|16179.12|16099.12|9
1730678720000|2024-11-04 00:05:20|16181.2|16101.2|16183.08|16103.08|16183.08|16103.08|16181.16|16101.16|9
1730678730000|2024-11-04 00:05:30|16183.54|16103.54|16182.62|16102.62|16183.6|16103.6|16182.61|16102.61|9
1730678740000|2024-11-04 00:05:40|16182.09|16102.09|16182.13|16102.13|16182.26|16102.26|16182.09|16102.09|9
1730678750000|2024-11-04 00:05:50|16182.14|16102.14|16182.13|16102.13|16182.29|16102.29|16182.09|16102.09|10
1730678760000|2024-11-04 00:06:00|16182.16|16102.16|16181.55|16101.55|16182.16|16102.16|16181.34|16101.34|10
1730678770000|2024-11-04 00:06:10|16181.31|16101.31|16181.44|16101.44|16181.52|16101.52|16180.76|16100.76|9
1730678780000|2024-11-04 00:06:20|16181.39|16101.39|16182.65|16102.65|16182.74|16102.74|16181.04|16101.04|10
1730678790000|2024-11-04 00:06:30|16182.62|16102.62|16182.46|16102.46|16182.73|16102.73|16182.25|16102.25|10
1730678800000|2024-11-04 00:06:40|16182.47|16102.47|16182.06|16102.06|16182.47|16102.47|16182.06|16102.06|7
1730678810000|2024-11-04 00:06:50|16182.17|16102.17|16178.39|16098.39|16182.17|16102.17|16178.39|16098.39|10
1730678820000|2024-11-04 00:07:00|16176.82|16096.82|16178.49|16098.49|16179.18|16099.18|16176.03|16096.03|10
1730678830000|2024-11-04 00:07:10|16179.5|16099.5|16178.13|16098.13|16179.55|16099.55|16178.13|16098.13|10
1730678840000|2024-11-04 00:07:20|16177.2|16097.2|16175.33|16095.33|16177.2|16097.2|16175.26|16095.26|10
1730678850000|2024-11-04 00:07:30|16175.72|16095.72|16175.12|16095.12|16176.51|16096.51|16175.12|16095.12|10
1730678860000|2024-11-04 00:07:40|16175.07|16095.07|16175.39|16095.39|16175.42|16095.42|16175.04|16095.04|10
1730678870000|2024-11-04 00:07:50|16175.42|16095.42|16175.2|16095.2|16175.53|16095.53|16175.19|16095.19|10
1730678880000|2024-11-04 00:08:00|16175.21|16095.21|16175.97|16095.97|16176.02|16096.02|16175.19|16095.19|9
1730678890000|2024-11-04 00:08:10|16175.66|16095.66|16176.39|16096.39|16176.39|16096.39|16175.35|16095.35|10
1730678900000|2024-11-04 00:08:20|16176.43|16096.43|16176.71|16096.71|16176.81|16096.81|16176.43|16096.43|8
1730678910000|2024-11-04 00:08:30|16176.56|16096.56|16177.24|16097.24|16177.38|16097.38|16176.37|16096.37|10
1730678920000|2024-11-04 00:08:40|16177.21|16097.21|16178.26|16098.26|16178.63|16098.63|16177.21|16097.21|10
1730678930000|2024-11-04 00:08:50|16178.25|16098.25|16176.87|16096.87|16178.25|16098.25|16176.87|16096.87|10
1730678940000|2024-11-04 00:09:00|16176.88|16096.88|16177.33|16097.33|16177.33|16097.33|16176.57|16096.57|10
1730678950000|2024-11-04 00:09:10|16177.53|16097.53|16177.79|16097.79|16177.96|16097.96|16177.53|16097.53|10
1730678960000|2024-11-04 00:09:20|16177.61|16097.61|16177.29|16097.29|16177.61|16097.61|16176.51|16096.51|10
1730678970000|2024-11-04 00:09:30|16175.91|16095.91|16172.41|16092.41|16175.91|16095.91|16172.41|16092.41|9
1730678980000|2024-11-04 00:09:40|16171.44|16091.44|16171.89|16091.89|16171.93|16091.93|16171.35|16091.35|10
1730678990000|2024-11-04 00:09:50|16171.91|16091.91|16171.84|16091.84|16171.94|16091.94|16171.65|16091.65|9
1730679000000|2024-11-04 00:10:00|16171.82|16091.82|16172.53|16092.53|16172.53|16092.53|16171.82|16091.82|9
1730679010000|2024-11-04 00:10:10|16172.5|16092.5|16171.93|16091.93|16172.85|16092.85|16171.93|16091.93|8
1730679020000|2024-11-04 00:10:20|16171.9|16091.9|16172.42|16092.42|16172.42|16092.42|16171.76|16091.76|9
1730679030000|2024-11-04 00:10:30|16172.98|16092.98|16172.49|16092.49|16172.98|16092.98|16172.44|16092.44|10
1730679040000|2024-11-04 00:10:40|16172.5|16092.5|16171.91|16091.91|16172.5|16092.5|16171.91|16091.91|9
1730679050000|2024-11-04 00:10:50|16171.78|16091.78|16170.47|16090.47|16172|16092|16170.47|16090.47|10
1730679060000|2024-11-04 00:11:00|16170.45|16090.45|16171.4|16091.4|16171.4|16091.4|16170.31|16090.31|9
1730679070000|2024-11-04 00:11:10|16171.35|16091.35|16171.26|16091.26|16171.67|16091.67|16171.24|16091.24|9
1730679080000|2024-11-04 00:11:20|16171.33|16091.33|16171.2|16091.2|16171.93|16091.93|16171.2|16091.2|10
1730679090000|2024-11-04 00:11:30|16171.27|16091.27|16170.94|16090.94|16171.33|16091.33|16170.94|16090.94|10
1730679100000|2024-11-04 00:11:40|16170.97|16090.97|16170.08|16090.08|16171.04|16091.04|16170.08|16090.08|10
1730679110000|2024-11-04 00:11:50|16169.78|16089.78|16170.49|16090.49|16170.49|16090.49|16169.78|16089.78|7
1730679120000|2024-11-04 00:12:00|16170.38|16090.38|16167.9|16087.9|16170.38|16090.38|16167.87|16087.87|8
1730679130000|2024-11-04 00:12:10|16168.09|16088.09|16168.21|16088.21|16168.23|16088.23|16167.34|16087.34|9
1730679140000|2024-11-04 00:12:20|16168.28|16088.28|16168.23|16088.23|16168.28|16088.28|16167.62|16087.62|10
1730679150000|2024-11-04 00:12:30|16168.5|16088.5|16167.78|16087.78|16168.63|16088.63|16167.73|16087.73|10
1730679160000|2024-11-04 00:12:40|16167.7|16087.7|16169.59|16089.59|16169.59|16089.59|16167.7|16087.7|10
1730679170000|2024-11-04 00:12:50|16169.63|16089.63|16169.09|16089.09|16169.83|16089.83|16169.09|16089.09|9
1730679180000|2024-11-04 00:13:00|16169.08|16089.08|16168.98|16088.98|16169.1|16089.1|16168.93|16088.93|10
1730679190000|2024-11-04 00:13:10|16169.03|16089.03|16171.43|16091.43|16171.43|16091.43|16168.4|16088.4|10
1730679200000|2024-11-04 00:13:20|16171.59|16091.59|16172.39|16092.39|16172.68|16092.68|16171.59|16091.59|10
1730679210000|2024-11-04 00:13:30|16172.38|16092.38|16171.64|16091.64|16173.15|16093.15|16171.64|16091.64|10
1730679220000|2024-11-04 00:13:40|16172.18|16092.18|16173.56|16093.56|16173.65|16093.65|16172.05|16092.05|10
1730679230000|2024-11-04 00:13:50|16173.73|16093.73|16174.5|16094.5|16174.5|16094.5|16173.71|16093.71|10
1730679240000|2024-11-04 00:14:00|16174.51|16094.51|16174.81|16094.81|16174.81|16094.81|16173.89|16093.89|10
1730679250000|2024-11-04 00:14:10|16174.64|16094.64|16174.64|16094.64|16174.64|16094.64|16172.67|16092.67|10
1730679260000|2024-11-04 00:14:20|16174.74|16094.74|16173.5|16093.5|16174.74|16094.74|16173.5|16093.5|10
1730679270000|2024-11-04 00:14:30|16173.33|16093.33|16172.75|16092.75|16173.33|16093.33|16172.75|16092.75|10
1730679280000|2024-11-04 00:14:40|16172.67|16092.67|16171.25|16091.25|16172.7|16092.7|16171.25|16091.25|10
1730679290000|2024-11-04 00:14:50|16171.29|16091.29|16171.83|16091.83|16171.83|16091.83|16171.1|16091.1|8
1730679300000|2024-11-04 00:15:00|16171.9|16091.9|16172.71|16092.71|16172.71|16092.71|16171.6|16091.6|10
1730679310000|2024-11-04 00:15:10|16172.85|16092.85|16176.27|16096.27|16176.27|16096.27|16172.85|16092.85|10
1730679320000|2024-11-04 00:15:20|16176.39|16096.39|16177.55|16097.55|16177.55|16097.55|16176.39|16096.39|10
1730679330000|2024-11-04 00:15:30|16177.6|16097.6|16182.84|16102.84|16182.84|16102.84|16177.6|16097.6|10
1730679340000|2024-11-04 00:15:40|16183.12|16103.12|16183.51|16103.51|16183.71|16103.71|16183.12|16103.12|10
1730679350000|2024-11-04 00:15:50|16183.52|16103.52|16188.09|16108.09|16188.09|16108.09|16183.52|16103.52|10
1730679360000|2024-11-04 00:16:00|16188.18|16108.18|16189.39|16109.39|16189.56|16109.56|16188.18|16108.18|10
1730679370000|2024-11-04 00:16:10|16189.3|16109.3|16189.96|16109.96|16189.96|16109.96|16188.74|16108.74|9
1730679380000|2024-11-04 00:16:20|16190.37|16110.37|16188.71|16108.71|16190.37|16110.37|16188.71|16108.71|10
1730679390000|2024-11-04 00:16:30|16188.88|16108.88|16186.31|16106.31|16188.88|16108.88|16186.31|16106.31|10
1730679400000|2024-11-04 00:16:40|16186.4|16106.4|16180.82|16100.82|16186.4|16106.4|16180.82|16100.82|10
1730679410000|2024-11-04 00:16:50|16180.36|16100.36|16176.83|16096.83|16180.36|16100.36|16176.83|16096.83|10
1730679420000|2024-11-04 00:17:00|16176.62|16096.62|16176.56|16096.56|16176.84|16096.84|16176.4|16096.4|9
1730679430000|2024-11-04 00:17:10|16176.7|16096.7|16177.23|16097.23|16177.23|16097.23|16176|16096|10
1730679440000|2024-11-04 00:17:20|16177.18|16097.18|16171.75|16091.75|16177.18|16097.18|16171.75|16091.75|10
1730679450000|2024-11-04 00:17:30|16171.81|16091.81|16169.41|16089.41|16171.85|16091.85|16169.32|16089.32|9
1730679460000|2024-11-04 00:17:40|16169.45|16089.45|16170.03|16090.03|16170.03|16090.03|16169.36|16089.36|8
1730679470000|2024-11-04 00:17:50|16170.32|16090.32|16171.03|16091.03|16171.03|16091.03|16170.1|16090.1|10
1730679480000|2024-11-04 00:18:00|16171.1|16091.1|16172.16|16092.16|16172.16|16092.16|16171.1|16091.1|10
1730679490000|2024-11-04 00:18:10|16172.12|16092.12|16172.2|16092.2|16172.48|16092.48|16172.12|16092.12|9
1730679500000|2024-11-04 00:18:20|16172.17|16092.17|16172.17|16092.17|16172.35|16092.35|16172.1|16092.1|9
1730679510000|2024-11-04 00:18:30|16172.15|16092.15|16170.65|16090.65|16172.15|16092.15|16170.56|16090.56|10
1730679520000|2024-11-04 00:18:40|16170.64|16090.64|16170.15|16090.15|16170.64|16090.64|16169.61|16089.61|10
1730679530000|2024-11-04 00:18:50|16170.23|16090.23|16167.14|16087.14|16170.23|16090.23|16167.14|16087.14|9
1730679540000|2024-11-04 00:19:00|16167.22|16087.22|16167.32|16087.32|16167.77|16087.77|16167.22|16087.22|10
1730679550000|2024-11-04 00:19:10|16167.03|16087.03|16163.75|16083.75|16167.03|16087.03|16163.75|16083.75|10
1730679560000|2024-11-04 00:19:20|16163.41|16083.41|16161.94|16081.94|16163.62|16083.62|16161.94|16081.94|9
1730679570000|2024-11-04 00:19:30|16161.95|16081.95|16161.83|16081.83|16162.28|16082.28|16161.72|16081.72|9
1730679580000|2024-11-04 00:19:40|16162.12|16082.12|16161.45|16081.45|16162.12|16082.12|16161.45|16081.45|9
1730679590000|2024-11-04 00:19:50|16161.52|16081.52|16161.62|16081.62|16161.86|16081.86|16161.51|16081.51|8
1730679600000|2024-11-04 00:20:00|16161.59|16081.59|16159.84|16079.84|16161.64|16081.64|16159.84|16079.84|10
1730679610000|2024-11-04 00:20:10|16159.68|16079.68|16162.17|16082.17|16162.17|16082.17|16159.68|16079.68|10
1730679620000|2024-11-04 00:20:20|16162.67|16082.67|16163.82|16083.82|16163.82|16083.82|16162.67|16082.67|9
1730679630000|2024-11-04 00:20:30|16163.85|16083.85|16164.75|16084.75|16164.87|16084.87|16163.65|16083.65|9
1730679640000|2024-11-04 00:20:40|16164.74|16084.74|16167.07|16087.07|16167.11|16087.11|16164.7|16084.7|10
1730679650000|2024-11-04 00:20:50|16167|16087|16166.9|16086.9|16167|16087|16166.33|16086.33|9
1730679660000|2024-11-04 00:21:00|16166.87|16086.87|16168.39|16088.39|16168.39|16088.39|16166.82|16086.82|9
1730679670000|2024-11-04 00:21:10|16168.69|16088.69|16168.11|16088.11|16168.69|16088.69|16167.7|16087.7|9
1730679680000|2024-11-04 00:21:20|16167.94|16087.94|16168.01|16088.01|16168.45|16088.45|16167.75|16087.75|10
1730679690000|2024-11-04 00:21:30|16168|16088|16167.82|16087.82|16168.79|16088.79|16167.81|16087.81|10
1730679700000|2024-11-04 00:21:40|16167.67|16087.67|16167.89|16087.89|16167.89|16087.89|16167.27|16087.27|10
1730679710000|2024-11-04 00:21:50|16168.04|16088.04|16168.06|16088.06|16168.11|16088.11|16168.02|16088.02|7
1730679720000|2024-11-04 00:22:00|16168.1|16088.1|16167.8|16087.8|16168.1|16088.1|16166.57|16086.57|10
1730679730000|2024-11-04 00:22:10|16168.01|16088.01|16166.07|16086.07|16168.27|16088.27|16166.07|16086.07|9
1730679740000|2024-11-04 00:22:20|16165.57|16085.57|16164.23|16084.23|16165.57|16085.57|16164.21|16084.21|9
1730679750000|2024-11-04 00:22:30|16164.2|16084.2|16163.42|16083.42|16164.5|16084.5|16163.42|16083.42|10
1730679760000|2024-11-04 00:22:40|16163.41|16083.41|16161.94|16081.94|16163.41|16083.41|16161.49|16081.49|10
1730679770000|2024-11-04 00:22:50|16161.95|16081.95|16161.69|16081.69|16161.95|16081.95|16161.51|16081.51|9
1730679780000|2024-11-04 00:23:00|16161.72|16081.72|16161.99|16081.99|16162.19|16082.19|16161.71|16081.71|10
1730679790000|2024-11-04 00:23:10|16162.16|16082.16|16162.24|16082.24|16162.24|16082.24|16161.84|16081.84|10
1730679800000|2024-11-04 00:23:20|16162.25|16082.25|16163.42|16083.42|16163.42|16083.42|16161.93|16081.93|10
1730679810000|2024-11-04 00:23:30|16163.33|16083.33|16164.15|16084.15|16164.15|16084.15|16163.33|16083.33|10
1730679820000|2024-11-04 00:23:40|16164.2|16084.2|16164.35|16084.35|16164.35|16084.35|16164.11|16084.11|9
1730679830000|2024-11-04 00:23:50|16164.36|16084.36|16165.18|16085.18|16165.24|16085.24|16164.34|16084.34|7
1730679840000|2024-11-04 00:24:00|16165.23|16085.23|16168.19|16088.19|16168.19|16088.19|16165.23|16085.23|10
1730679850000|2024-11-04 00:24:10|16168.07|16088.07|16167.64|16087.64|16168.07|16088.07|16167.16|16087.16|10
1730679860000|2024-11-04 00:24:20|16167.91|16087.91|16167.58|16087.58|16168.13|16088.13|16167.58|16087.58|9
1730679870000|2024-11-04 00:24:30|16167.63|16087.63|16168.31|16088.31|16168.35|16088.35|16167.63|16087.63|10
1730679880000|2024-11-04 00:24:40|16167.91|16087.91|16167.89|16087.89|16168.56|16088.56|16167.83|16087.83|10
1730679890000|2024-11-04 00:24:50|16167.91|16087.91|16167.87|16087.87|16168.39|16088.39|16167.63|16087.63|10
1730679900000|2024-11-04 00:25:00|16168.1|16088.1|16168.97|16088.97|16168.97|16088.97|16168.06|16088.06|10
1730679910000|2024-11-04 00:25:10|16169.2|16089.2|16169.99|16089.99|16170.06|16090.06|16169.2|16089.2|10
1730679920000|2024-11-04 00:25:20|16170.32|16090.32|16174.02|16094.02|16174.02|16094.02|16170.32|16090.32|10
1730679930000|2024-11-04 00:25:30|16174.06|16094.06|16174.14|16094.14|16174.14|16094.14|16173.63|16093.63|10
1730679940000|2024-11-04 00:25:40|16174.16|16094.16|16172|16092|16174.2|16094.2|16171.4|16091.4|9
1730679950000|2024-11-04 00:25:50|16171.83|16091.83|16169.5|16089.5|16171.88|16091.88|16169.5|16089.5|9
1730679960000|2024-11-04 00:26:00|16169.44|16089.44|16168.39|16088.39|16169.55|16089.55|16168.33|16088.33|10
1730679970000|2024-11-04 00:26:10|16168.33|16088.33|16167.67|16087.67|16168.33|16088.33|16167.6|16087.6|10
1730679980000|2024-11-04 00:26:20|16167.66|16087.66|16166.12|16086.12|16167.66|16087.66|16166.11|16086.11|10
1730679990000|2024-11-04 00:26:30|16166.13|16086.13|16166.63|16086.63|16166.7|16086.7|16166.13|16086.13|7
1730680000000|2024-11-04 00:26:40|16166.6|16086.6|16165.58|16085.58|16166.6|16086.6|16165.58|16085.58|10
1730680010000|2024-11-04 00:26:50|16165.65|16085.65|16166.81|16086.81|16167.15|16087.15|16165.45|16085.45|9
1730680020000|2024-11-04 00:27:00|16165.78|16085.78|16165|16085|16165.78|16085.78|16164.95|16084.95|10
1730680030000|2024-11-04 00:27:10|16165.07|16085.07|16163.68|16083.68|16165.07|16085.07|16163|16083|10
1730680040000|2024-11-04 00:27:20|16163.21|16083.21|16155.94|16075.94|16163.21|16083.21|16155.94|16075.94|9
1730680050000|2024-11-04 00:27:30|16155.06|16075.06|16153.52|16073.52|16155.06|16075.06|16153.47|16073.47|10
1730680060000|2024-11-04 00:27:40|16153.47|16073.47|16152.57|16072.57|16153.47|16073.47|16152.57|16072.57|10
1730680070000|2024-11-04 00:27:50|16152.59|16072.59|16153.88|16073.88|16153.99|16073.99|16152.52|16072.52|9
1730680080000|2024-11-04 00:28:00|16153.59|16073.59|16153.78|16073.78|16153.99|16073.99|16153.19|16073.19|10
1730680090000|2024-11-04 00:28:10|16153.74|16073.74|16150.79|16070.79|16153.74|16073.74|16150.79|16070.79|9
1730680100000|2024-11-04 00:28:20|16150.51|16070.51|16149.38|16069.38|16150.51|16070.51|16149.38|16069.38|9
1730680110000|2024-11-04 00:28:30|16149.3|16069.3|16147.67|16067.67|16149.48|16069.48|16147.67|16067.67|10
1730680120000|2024-11-04 00:28:40|16147.73|16067.73|16146.99|16066.99|16147.94|16067.94|16146.96|16066.96|10
1730680130000|2024-11-04 00:28:50|16146.78|16066.78|16146.48|16066.48|16147.1|16067.1|16146.17|16066.17|9
1730680140000|2024-11-04 00:29:00|16146.57|16066.57|16143.85|16063.85|16146.57|16066.57|16143.85|16063.85|10
1730680150000|2024-11-04 00:29:10|16143.65|16063.65|16143.44|16063.44|16143.99|16063.99|16143.44|16063.44|10
1730680160000|2024-11-04 00:29:20|16143.02|16063.02|16142.44|16062.44|16143.1|16063.1|16142.44|16062.44|9
1730680170000|2024-11-04 00:29:30|16142.12|16062.12|16141.04|16061.04|16142.16|16062.16|16141.04|16061.04|8
1730680180000|2024-11-04 00:29:40|16141.03|16061.03|16141.29|16061.29|16141.29|16061.29|16139.47|16059.47|9
1730680190000|2024-11-04 00:29:50|16141.24|16061.24|16141.04|16061.04|16141.78|16061.78|16140.88|16060.88|10
1730680200000|2024-11-04 00:30:00|16140.97|16060.97|16142.81|16062.81|16143|16063|16140.97|16060.97|10
1730680210000|2024-11-04 00:30:10|16142.8|16062.8|16143.07|16063.07|16143.28|16063.28|16142.8|16062.8|9
1730680220000|2024-11-04 00:30:20|16142.98|16062.98|16143.41|16063.41|16143.82|16063.82|16142.9|16062.9|10
1730680230000|2024-11-04 00:30:30|16143.33|16063.33|16143.07|16063.07|16143.71|16063.71|16143.07|16063.07|10
1730680240000|2024-11-04 00:30:40|16142.97|16062.97|16141.86|16061.86|16143.13|16063.13|16141.86|16061.86|10
1730680250000|2024-11-04 00:30:50|16141.83|16061.83|16141.76|16061.76|16141.83|16061.83|16141.58|16061.58|7
1730680260000|2024-11-04 00:31:00|16141.8|16061.8|16142.25|16062.25|16142.84|16062.84|16141.8|16061.8|10
1730680270000|2024-11-04 00:31:10|16141.79|16061.79|16138.32|16058.32|16141.79|16061.79|16138.32|16058.32|10
1730680280000|2024-11-04 00:31:20|16138.07|16058.07|16140.05|16060.05|16140.05|16060.05|16138.07|16058.07|10
1730680290000|2024-11-04 00:31:30|16140.09|16060.09|16138.54|16058.54|16141.26|16061.26|16138.54|16058.54|10
1730680300000|2024-11-04 00:31:40|16138.69|16058.69|16139.76|16059.76|16139.76|16059.76|16138.57|16058.57|10
1730680310000|2024-11-04 00:31:50|16139.85|16059.85|16140.12|16060.12|16140.21|16060.21|16139.85|16059.85|10
1730680320000|2024-11-04 00:32:00|16140.14|16060.14|16140.73|16060.73|16140.77|16060.77|16139.88|16059.88|10
1730680330000|2024-11-04 00:32:10|16140.87|16060.87|16140.91|16060.91|16141.41|16061.41|16140.55|16060.55|10
1730680340000|2024-11-04 00:32:20|16142.31|16062.31|16145.35|16065.35|16145.36|16065.36|16142.31|16062.31|10
1730680350000|2024-11-04 00:32:30|16145.56|16065.56|16145.96|16065.96|16145.96|16065.96|16145.56|16065.56|10
1730680360000|2024-11-04 00:32:40|16145.67|16065.67|16145.58|16065.58|16146.13|16066.13|16145.46|16065.46|9
1730680370000|2024-11-04 00:32:50|16145.57|16065.57|16145.54|16065.54|16145.93|16065.93|16145.54|16065.54|8
1730680380000|2024-11-04 00:33:00|16145.49|16065.49|16145.15|16065.15|16145.79|16065.79|16145.11|16065.11|10
1730680390000|2024-11-04 00:33:10|16144.76|16064.76|16143.8|16063.8|16144.79|16064.79|16143.78|16063.78|9
1730680400000|2024-11-04 00:33:20|16143.81|16063.81|16144.72|16064.72|16144.72|16064.72|16143.81|16063.81|10
1730680410000|2024-11-04 00:33:30|16144.61|16064.61|16147.06|16067.06|16147.06|16067.06|16143.82|16063.82|10
1730680420000|2024-11-04 00:33:40|16146.85|16066.85|16144.86|16064.86|16146.86|16066.86|16144.83|16064.83|10
1730680430000|2024-11-04 00:33:50|16143.42|16063.42|16140.41|16060.41|16143.42|16063.42|16140.41|16060.41|10
1730680440000|2024-11-04 00:34:00|16139.28|16059.28|16136.9|16056.9|16139.28|16059.28|16136.9|16056.9|9
1730680450000|2024-11-04 00:34:10|16136.82|16056.82|16134|16054|16136.92|16056.92|16133.73|16053.73|10
1730680460000|2024-11-04 00:34:20|16134.11|16054.11|16131.52|16051.52|16134.55|16054.55|16131.52|16051.52|10
1730680470000|2024-11-04 00:34:30|16131.55|16051.55|16132.96|16052.96|16132.96|16052.96|16130.56|16050.56|9
1730680480000|2024-11-04 00:34:40|16132.1|16052.1|16130.88|16050.88|16132.1|16052.1|16130.61|16050.61|10
1730680490000|2024-11-04 00:34:50|16130.93|16050.93|16131.66|16051.66|16131.66|16051.66|16130.93|16050.93|8
1730680500000|2024-11-04 00:35:00|16131.58|16051.58|16131.63|16051.63|16131.73|16051.73|16130.87|16050.87|10
1730680510000|2024-11-04 00:35:10|16131.7|16051.7|16132.53|16052.53|16132.8|16052.8|16131.7|16051.7|10
1730680520000|2024-11-04 00:35:20|16132.52|16052.52|16133.23|16053.23|16133.54|16053.54|16132.11|16052.11|10
1730680530000|2024-11-04 00:35:30|16133.41|16053.41|16132.45|16052.45|16134.17|16054.17|16132.44|16052.44|9
1730680540000|2024-11-04 00:35:40|16132.46|16052.46|16132.89|16052.89|16132.89|16052.89|16132.07|16052.07|9
1730680550000|2024-11-04 00:35:50|16132.59|16052.59|16131.69|16051.69|16132.65|16052.65|16131.69|16051.69|9
1730680560000|2024-11-04 00:36:00|16131.36|16051.36|16131.96|16051.96|16132.27|16052.27|16131.22|16051.22|10
1730680570000|2024-11-04 00:36:10|16131.92|16051.92|16129.83|16049.83|16132.38|16052.38|16129.83|16049.83|9
1730680580000|2024-11-04 00:36:20|16129.41|16049.41|16121.02|16041.02|16129.41|16049.41|16121.02|16041.02|10
1730680590000|2024-11-04 00:36:30|16121.24|16041.24|16116.73|16036.73|16121.24|16041.24|16116.73|16036.73|10
1730680600000|2024-11-04 00:36:40|16116.24|16036.24|16108.86|16028.86|16116.24|16036.24|16108.86|16028.86|10
1730680610000|2024-11-04 00:36:50|16108.87|16028.87|16105.79|16025.79|16108.87|16028.87|16105.79|16025.79|10
1730680620000|2024-11-04 00:37:00|16105.81|16025.81|16106.74|16026.74|16106.98|16026.98|16105.38|16025.38|9
1730680630000|2024-11-04 00:37:10|16107.15|16027.15|16100.09|16020.09|16107.41|16027.41|16100.09|16020.09|9
1730680640000|2024-11-04 00:37:20|16100.01|16020.01|16096.37|16016.37|16100.01|16020.01|16095.35|16015.35|10
1730680650000|2024-11-04 00:37:30|16096.35|16016.35|16095.1|16015.1|16096.83|16016.83|16094.83|16014.83|10
1730680660000|2024-11-04 00:37:40|16094.74|16014.74|16088.54|16008.54|16094.77|16014.77|16088.43|16008.43|10
1730680670000|2024-11-04 00:37:50|16088.87|16008.87|16086.05|16006.05|16088.87|16008.87|16085.95|16005.95|10
1730680680000|2024-11-04 00:38:00|16086.34|16006.34|16079.59|15999.59|16086.34|16006.34|16078.74|15998.74|10
1730680690000|2024-11-04 00:38:10|16079|15999|16076.54|15996.54|16079|15999|16076.54|15996.54|10
1730680700000|2024-11-04 00:38:20|16076.19|15996.19|16073.41|15993.41|16076.2|15996.2|16073.41|15993.41|10
1730680710000|2024-11-04 00:38:30|16072.97|15992.97|16070.72|15990.72|16072.97|15992.97|16070.72|15990.72|10
1730680720000|2024-11-04 00:38:40|16070.76|15990.76|16069.95|15989.95|16070.76|15990.76|16069.63|15989.63|10
1730680730000|2024-11-04 00:38:50|16070|15990|16069.35|15989.35|16070.89|15990.89|16069.35|15989.35|10
1730680740000|2024-11-04 00:39:00|16068.96|15988.96|16063.43|15983.43|16068.96|15988.96|16063.43|15983.43|10
1730680750000|2024-11-04 00:39:10|16062.85|15982.85|16062.1|15982.1|16062.85|15982.85|16061.95|15981.95|10
1730680760000|2024-11-04 00:39:20|16061.94|15981.94|16062.38|15982.38|16062.38|15982.38|16061.18|15981.18|10
1730680770000|2024-11-04 00:39:30|16062.36|15982.36|16062.4|15982.4|16062.49|15982.49|16061.92|15981.92|10
1730680780000|2024-11-04 00:39:40|16062.48|15982.48|16059.51|15979.51|16062.48|15982.48|16059.2|15979.2|10
1730680790000|2024-11-04 00:39:50|16059.48|15979.48|16059.44|15979.44|16059.57|15979.57|16059.29|15979.29|10
1730680800000|2024-11-04 00:40:00|16059.43|15979.43|16064.57|15984.57|16064.57|15984.57|16059.1|15979.1|10
1730680810000|2024-11-04 00:40:10|16066.73|15986.73|16078.01|15998.01|16078.01|15998.01|16066.73|15986.73|10
1730680820000|2024-11-04 00:40:20|16078.61|15998.61|16078.03|15998.03|16078.61|15998.61|16078.03|15998.03|10
1730680830000|2024-11-04 00:40:30|16077.13|15997.13|16073.93|15993.93|16077.13|15997.13|16073.93|15993.93|10
1730680840000|2024-11-04 00:40:40|16073.97|15993.97|16073.86|15993.86|16074.18|15994.18|16073.81|15993.81|9
1730680850000|2024-11-04 00:40:50|16073.77|15993.77|16073.02|15993.02|16073.77|15993.77|16072.64|15992.64|9
1730680860000|2024-11-04 00:41:00|16072.51|15992.51|16071.8|15991.8|16072.71|15992.71|16071.8|15991.8|10
1730680870000|2024-11-04 00:41:10|16071.81|15991.81|16072.5|15992.5|16072.5|15992.5|16071.63|15991.63|10
1730680880000|2024-11-04 00:41:20|16072.83|15992.83|16073.71|15993.71|16073.93|15993.93|16072.83|15992.83|10
1730680890000|2024-11-04 00:41:30|16073.37|15993.37|16071.54|15991.54|16073.37|15993.37|16071.54|15991.54|9
1730680900000|2024-11-04 00:41:40|16071.44|15991.44|16070.25|15990.25|16071.44|15991.44|16070.01|15990.01|10
1730680910000|2024-11-04 00:41:50|16070.22|15990.22|16070.19|15990.19|16070.22|15990.22|16069.99|15989.99|9
1730680920000|2024-11-04 00:42:00|16070|15990|16070.46|15990.46|16070.46|15990.46|16069.38|15989.38|10
1730680930000|2024-11-04 00:42:10|16070.14|15990.14|16072.51|15992.51|16072.59|15992.59|16069.25|15989.25|10
1730680940000|2024-11-04 00:42:20|16072.52|15992.52|16071.97|15991.97|16073|15993|16071.97|15991.97|10
1730680950000|2024-11-04 00:42:30|16071.32|15991.32|16070.83|15990.83|16072.48|15992.48|16070.83|15990.83|10
1730680960000|2024-11-04 00:42:40|16071.2|15991.2|16070.51|15990.51|16071.44|15991.44|16070.51|15990.51|10
1730680970000|2024-11-04 00:42:50|16070.3|15990.3|16071.39|15991.39|16071.45|15991.45|16070.25|15990.25|10
1730680980000|2024-11-04 00:43:00|16071.37|15991.37|16073.98|15993.98|16073.98|15993.98|16071.37|15991.37|10
1730680990000|2024-11-04 00:43:10|16074.38|15994.38|16075.73|15995.73|16075.73|15995.73|16074.38|15994.38|10
1730681000000|2024-11-04 00:43:20|16076.36|15996.36|16078.35|15998.35|16078.35|15998.35|16076.36|15996.36|10
1730681010000|2024-11-04 00:43:30|16078.77|15998.77|16078.07|15998.07|16079.01|15999.01|16078.07|15998.07|10
1730681020000|2024-11-04 00:43:40|16078.11|15998.11|16078.23|15998.23|16078.9|15998.9|16078.11|15998.11|10
1730681030000|2024-11-04 00:43:50|16077.96|15997.96|16077.4|15997.4|16077.99|15997.99|16077.4|15997.4|9
1730681040000|2024-11-04 00:44:00|16076.95|15996.95|16077.38|15997.38|16077.91|15997.91|16076.73|15996.73|10
1730681050000|2024-11-04 00:44:10|16076.94|15996.94|16076.22|15996.22|16076.94|15996.94|16075.85|15995.85|10
1730681060000|2024-11-04 00:44:20|16077.45|15997.45|16080.44|16000.44|16080.44|16000.44|16077.45|15997.45|10
1730681070000|2024-11-04 00:44:30|16080.42|16000.42|16082|16002|16082.06|16002.06|16080.14|16000.14|10
1730681080000|2024-11-04 00:44:40|16081.98|16001.98|16083.11|16003.11|16083.11|16003.11|16081.98|16001.98|7
1730681090000|2024-11-04 00:44:50|16083.34|16003.34|16081.4|16001.4|16083.34|16003.34|16080.52|16000.52|10
1730681100000|2024-11-04 00:45:00|16081.32|16001.32|16083.38|16003.38|16083.38|16003.38|16080.73|16000.73|10
1730681110000|2024-11-04 00:45:10|16083.58|16003.58|16087.77|16007.77|16087.77|16007.77|16083.58|16003.58|10
1730681120000|2024-11-04 00:45:20|16087.24|16007.24|16092.49|16012.49|16092.49|16012.49|16086.6|16006.6|10
1730681130000|2024-11-04 00:45:30|16092.48|16012.48|16094.66|16014.66|16094.66|16014.66|16092.45|16012.45|9
1730681140000|2024-11-04 00:45:40|16095.47|16015.47|16096.76|16016.76|16096.76|16016.76|16095.47|16015.47|8
1730681150000|2024-11-04 00:45:50|16097.61|16017.61|16098.45|16018.45|16098.93|16018.93|16097.41|16017.41|10
1730681160000|2024-11-04 00:46:00|16098.3|16018.3|16097.48|16017.48|16098.65|16018.65|16097.48|16017.48|10
1730681170000|2024-11-04 00:46:10|16096.53|16016.53|16093.59|16013.59|16096.53|16016.53|16093.59|16013.59|10
1730681180000|2024-11-04 00:46:20|16093.57|16013.57|16091.57|16011.57|16093.57|16013.57|16091.4|16011.4|10
1730681190000|2024-11-04 00:46:30|16091.31|16011.31|16092.74|16012.74|16093.06|16013.06|16091.31|16011.31|10
1730681200000|2024-11-04 00:46:40|16093.06|16013.06|16094.33|16014.33|16094.33|16014.33|16093.06|16013.06|10
1730681210000|2024-11-04 00:46:50|16094.55|16014.55|16095.46|16015.46|16095.46|16015.46|16092.86|16012.86|10
1730681220000|2024-11-04 00:47:00|16095.63|16015.63|16095.57|16015.57|16096.11|16016.11|16095.57|16015.57|10
1730681230000|2024-11-04 00:47:10|16094.92|16014.92|16092.18|16012.18|16094.92|16014.92|16092.18|16012.18|10
1730681240000|2024-11-04 00:47:20|16092.21|16012.21|16092.68|16012.68|16092.8|16012.8|16092.21|16012.21|9
1730681250000|2024-11-04 00:47:30|16092.49|16012.49|16089.37|16009.37|16092.69|16012.69|16089.37|16009.37|9
1730681260000|2024-11-04 00:47:40|16089.38|16009.38|16089.29|16009.29|16089.62|16009.62|16089.05|16009.05|10
1730681270000|2024-11-04 00:47:50|16089.24|16009.24|16089.81|16009.81|16089.86|16009.86|16089.24|16009.24|8
1730681280000|2024-11-04 00:48:00|16089.8|16009.8|16092.77|16012.77|16092.83|16012.83|16089.8|16009.8|9
1730681290000|2024-11-04 00:48:10|16093.12|16013.12|16094.83|16014.83|16094.83|16014.83|16091.23|16011.23|10
1730681300000|2024-11-04 00:48:20|16095.34|16015.34|16094.5|16014.5|16096.15|16016.15|16094.5|16014.5|10
1730681310000|2024-11-04 00:48:30|16094.99|16014.99|16093.7|16013.7|16094.99|16014.99|16092.7|16012.7|10
1730681320000|2024-11-04 00:48:40|16092.48|16012.48|16088.86|16008.86|16092.48|16012.48|16088.86|16008.86|10
1730681330000|2024-11-04 00:48:50|16088.71|16008.71|16086.65|16006.65|16088.71|16008.71|16086.65|16006.65|10
1730681340000|2024-11-04 00:49:00|16087.01|16007.01|16084.86|16004.86|16087.01|16007.01|16083.99|16003.99|9
1730681350000|2024-11-04 00:49:10|16083.81|16003.81|16083.8|16003.8|16083.88|16003.88|16083.45|16003.45|10
1730681360000|2024-11-04 00:49:20|16083.83|16003.83|16083.06|16003.06|16083.83|16003.83|16081.66|16001.66|10
1730681370000|2024-11-04 00:49:30|16082.98|16002.98|16083.75|16003.75|16084.93|16004.93|16082.98|16002.98|10
1730681380000|2024-11-04 00:49:40|16083.29|16003.29|16083.87|16003.87|16083.87|16003.87|16082.99|16002.99|9
1730681390000|2024-11-04 00:49:50|16083.79|16003.79|16081.5|16001.5|16083.79|16003.79|16081.16|16001.16|9
1730681400000|2024-11-04 00:50:00|16081.86|16001.86|16087.61|16007.61|16087.61|16007.61|16081.76|16001.76|10
1730681410000|2024-11-04 00:50:10|16087.9|16007.9|16089.07|16009.07|16089.14|16009.14|16087.9|16007.9|10
1730681420000|2024-11-04 00:50:20|16089.18|16009.18|16090.72|16010.72|16091.47|16011.47|16089.18|16009.18|10
1730681430000|2024-11-04 00:50:30|16090.57|16010.57|16088.15|16008.15|16090.57|16010.57|16087.87|16007.87|10
1730681440000|2024-11-04 00:50:40|16088.24|16008.24|16087.31|16007.31|16088.24|16008.24|16087.25|16007.25|10
1730681450000|2024-11-04 00:50:50|16087.52|16007.52|16088.05|16008.05|16088.95|16008.95|16087.46|16007.46|10
1730681460000|2024-11-04 00:51:00|16088|16008|16085.35|16005.35|16088|16008|16085.35|16005.35|10
1730681470000|2024-11-04 00:51:10|16085.16|16005.16|16087.96|16007.96|16087.96|16007.96|16085.16|16005.16|10
1730681480000|2024-11-04 00:51:20|16088.01|16008.01|16093.24|16013.24|16093.24|16013.24|16088.01|16008.01|10
1730681490000|2024-11-04 00:51:30|16095.47|16015.47|16101.92|16021.92|16103|16023|16095.47|16015.47|10
1730681500000|2024-11-04 00:51:40|16101.59|16021.59|16104.31|16024.31|16104.63|16024.63|16101.59|16021.59|10
1730681510000|2024-11-04 00:51:50|16104.28|16024.28|16104.52|16024.52|16104.63|16024.63|16104.06|16024.06|10
1730681520000|2024-11-04 00:52:00|16104.56|16024.56|16107.94|16027.94|16108.21|16028.21|16104.56|16024.56|10
1730681530000|2024-11-04 00:52:10|16109.23|16029.23|16112.39|16032.39|16112.51|16032.51|16109.23|16029.23|10
1730681540000|2024-11-04 00:52:20|16112.47|16032.47|16111.79|16031.79|16112.63|16032.63|16111.79|16031.79|10
1730681550000|2024-11-04 00:52:30|16111.71|16031.71|16113.03|16033.03|16113.03|16033.03|16111.71|16031.71|9
1730681560000|2024-11-04 00:52:40|16112.94|16032.94|16118.99|16038.99|16118.99|16038.99|16112.94|16032.94|10
1730681570000|2024-11-04 00:52:50|16119.04|16039.04|16119.37|16039.37|16119.37|16039.37|16118.79|16038.79|10
1730681580000|2024-11-04 00:53:00|16119.36|16039.36|16120.57|16040.57|16120.57|16040.57|16119.15|16039.15|10
1730681590000|2024-11-04 00:53:10|16120.88|16040.88|16122.26|16042.26|16122.7|16042.7|16120.88|16040.88|10
1730681600000|2024-11-04 00:53:20|16122.22|16042.22|16121.46|16041.46|16122.22|16042.22|16121.39|16041.39|10
1730681610000|2024-11-04 00:53:30|16120.9|16040.9|16121.07|16041.07|16121.08|16041.08|16120.5|16040.5|8
1730681620000|2024-11-04 00:53:40|16122.13|16042.13|16124.68|16044.68|16124.68|16044.68|16122.13|16042.13|10
1730681630000|2024-11-04 00:53:50|16124.97|16044.97|16124.86|16044.86|16124.98|16044.98|16124.86|16044.86|8
1730681640000|2024-11-04 00:54:00|16125.51|16045.51|16125.41|16045.41|16125.73|16045.73|16124.58|16044.58|9
1730681650000|2024-11-04 00:54:10|16125.11|16045.11|16125.33|16045.33|16125.44|16045.44|16125.11|16045.11|10
1730681660000|2024-11-04 00:54:20|16125.31|16045.31|16124.9|16044.9|16125.36|16045.36|16124.44|16044.44|9
1730681670000|2024-11-04 00:54:30|16124.7|16044.7|16120.88|16040.88|16124.7|16044.7|16120.62|16040.62|9
1730681680000|2024-11-04 00:54:40|16120.78|16040.78|16117.73|16037.73|16120.78|16040.78|16117.73|16037.73|10
1730681690000|2024-11-04 00:54:50|16117.74|16037.74|16122.46|16042.46|16122.53|16042.53|16117.64|16037.64|10
1730681700000|2024-11-04 00:55:00|16122.47|16042.47|16124.42|16044.42|16124.42|16044.42|16121.2|16041.2|8
1730681710000|2024-11-04 00:55:10|16124.53|16044.53|16127.94|16047.94|16127.94|16047.94|16124.53|16044.53|10
1730681720000|2024-11-04 00:55:20|16129.03|16049.03|16133.89|16053.89|16133.89|16053.89|16129.03|16049.03|10
1730681730000|2024-11-04 00:55:30|16134.55|16054.55|16135.16|16055.16|16135.19|16055.19|16134.55|16054.55|10
1730681740000|2024-11-04 00:55:40|16137.7|16057.7|16142.45|16062.45|16142.45|16062.45|16137.7|16057.7|10
1730681750000|2024-11-04 00:55:50|16145.75|16065.75|16149|16069|16149|16069|16145.75|16065.75|10
1730681760000|2024-11-04 00:56:00|16149.66|16069.66|16147.3|16067.3|16150.02|16070.02|16147.3|16067.3|10
1730681770000|2024-11-04 00:56:10|16147.41|16067.41|16146.36|16066.36|16148.3|16068.3|16146.36|16066.36|10
1730681780000|2024-11-04 00:56:20|16145.81|16065.81|16145.38|16065.38|16146.11|16066.11|16145.38|16065.38|10
1730681790000|2024-11-04 00:56:30|16145.46|16065.46|16143.02|16063.02|16145.46|16065.46|16143.02|16063.02|10
1730681800000|2024-11-04 00:56:40|16142.23|16062.23|16142.78|16062.78|16142.78|16062.78|16141.62|16061.62|10
1730681810000|2024-11-04 00:56:50|16142.63|16062.63|16142.27|16062.27|16142.63|16062.63|16141.81|16061.81|10
1730681820000|2024-11-04 00:57:00|16141.35|16061.35|16142.4|16062.4|16142.4|16062.4|16141.18|16061.18|10
1730681830000|2024-11-04 00:57:10|16142.62|16062.62|16141.83|16061.83|16142.83|16062.83|16141.83|16061.83|9
1730681840000|2024-11-04 00:57:20|16141.75|16061.75|16141.77|16061.77|16141.82|16061.82|16141.08|16061.08|10
1730681850000|2024-11-04 00:57:30|16141.73|16061.73|16141.09|16061.09|16142.15|16062.15|16140.79|16060.79|10
1730681860000|2024-11-04 00:57:40|16141.11|16061.11|16140.97|16060.97|16141.11|16061.11|16140.51|16060.51|9
1730681870000|2024-11-04 00:57:50|16140.79|16060.79|16139.48|16059.48|16140.83|16060.83|16139.48|16059.48|10
1730681880000|2024-11-04 00:58:00|16138.97|16058.97|16138.39|16058.39|16138.97|16058.97|16138.34|16058.34|10
1730681890000|2024-11-04 00:58:10|16138.94|16058.94|16137.8|16057.8|16139.52|16059.52|16137.8|16057.8|9
1730681900000|2024-11-04 00:58:20|16137.65|16057.65|16137.17|16057.17|16137.65|16057.65|16136.59|16056.59|9
1730681910000|2024-11-04 00:58:30|16137.16|16057.16|16137.17|16057.17|16137.6|16057.6|16137.07|16057.07|10
1730681920000|2024-11-04 00:58:40|16137.14|16057.14|16137.15|16057.15|16137.15|16057.15|16136.45|16056.45|10
1730681930000|2024-11-04 00:58:50|16137.3|16057.3|16138.38|16058.38|16138.38|16058.38|16137.3|16057.3|9
1730681940000|2024-11-04 00:59:00|16138.47|16058.47|16139.96|16059.96|16139.96|16059.96|16138.47|16058.47|9
1730681950000|2024-11-04 00:59:10|16139.97|16059.97|16139.97|16059.97|16140.51|16060.51|16139.97|16059.97|10
1730681960000|2024-11-04 00:59:20|16140|16060|16141.13|16061.13|16141.13|16061.13|16139.98|16059.98|10
1730681970000|2024-11-04 00:59:30|16142.49|16062.49|16143.55|16063.55|16143.55|16063.55|16142.49|16062.49|10
1730681980000|2024-11-04 00:59:40|16143.78|16063.78|16145.06|16065.06|16145.06|16065.06|16143.78|16063.78|7
1730681990000|2024-11-04 00:59:50|16145.12|16065.12|16148.55|16068.55|16148.55|16068.55|16145.11|16065.11|10
1730682000000|2024-11-04 01:00:00|16148.45|16068.45|16151.52|16071.52|16152.43|16072.43|16147.73|16067.73|10
1730682010000|2024-11-04 01:00:10|16151.68|16071.68|16155.67|16075.67|16155.67|16075.67|16151.68|16071.68|10
1730682020000|2024-11-04 01:00:20|16155.82|16075.82|16159.9|16079.9|16159.9|16079.9|16155.82|16075.82|10
1730682030000|2024-11-04 01:00:30|16160.06|16080.06|16160.97|16080.97|16164.18|16084.18|16160.06|16080.06|10
1730682040000|2024-11-04 01:00:40|16160.09|16080.09|16161.31|16081.31|16161.31|16081.31|16158.17|16078.17|10
1730682050000|2024-11-04 01:00:50|16161.53|16081.53|16160.6|16080.6|16161.83|16081.83|16160.6|16080.6|10
1730682060000|2024-11-04 01:01:00|16160.89|16080.89|16160.44|16080.44|16161.44|16081.44|16160.44|16080.44|10
1730682070000|2024-11-04 01:01:10|16160.57|16080.57|16162.05|16082.05|16162.08|16082.08|16160.57|16080.57|10
1730682080000|2024-11-04 01:01:20|16162.16|16082.16|16163.72|16083.72|16163.72|16083.72|16162.1|16082.1|10
1730682090000|2024-11-04 01:01:30|16164.05|16084.05|16166.32|16086.32|16166.32|16086.32|16164.05|16084.05|10
1730682100000|2024-11-04 01:01:40|16166.24|16086.24|16166.85|16086.85|16167.16|16087.16|16166.24|16086.24|9
1730682110000|2024-11-04 01:01:50|16167.15|16087.15|16168.23|16088.23|16168.23|16088.23|16167.15|16087.15|10
1730682120000|2024-11-04 01:02:00|16168.35|16088.35|16169.78|16089.78|16169.78|16089.78|16167.35|16087.35|10
1730682130000|2024-11-04 01:02:10|16169.66|16089.66|16174.72|16094.72|16175.17|16095.17|16169.66|16089.66|10
1730682140000|2024-11-04 01:02:20|16174.91|16094.91|16178.76|16098.76|16178.76|16098.76|16174.91|16094.91|10
1730682150000|2024-11-04 01:02:30|16178.82|16098.82|16179.81|16099.81|16179.81|16099.81|16178.82|16098.82|10
1730682160000|2024-11-04 01:02:40|16180.04|16100.04|16177.03|16097.03|16180.24|16100.24|16176.52|16096.52|9
1730682170000|2024-11-04 01:02:50|16177.29|16097.29|16181.48|16101.48|16181.48|16101.48|16177.29|16097.29|10
1730682180000|2024-11-04 01:03:00|16181.63|16101.63|16183.34|16103.34|16183.34|16103.34|16181.63|16101.63|10
1730682190000|2024-11-04 01:03:10|16183.14|16103.14|16182.18|16102.18|16183.14|16103.14|16182.18|16102.18|8
1730682200000|2024-11-04 01:03:20|16182.06|16102.06|16179.46|16099.46|16182.17|16102.17|16179.46|16099.46|10
1730682210000|2024-11-04 01:03:30|16179.38|16099.38|16175.16|16095.16|16179.38|16099.38|16174.87|16094.87|10
1730682220000|2024-11-04 01:03:40|16175.4|16095.4|16173.68|16093.68|16175.46|16095.46|16173.34|16093.34|10
1730682230000|2024-11-04 01:03:50|16173.65|16093.65|16169.13|16089.13|16173.65|16093.65|16169.13|16089.13|10
1730682240000|2024-11-04 01:04:00|16168.76|16088.76|16164.6|16084.6|16168.76|16088.76|16164.3|16084.3|10
1730682250000|2024-11-04 01:04:10|16164.54|16084.54|16161.56|16081.56|16164.79|16084.79|16161.56|16081.56|9
1730682260000|2024-11-04 01:04:20|16161.21|16081.21|16156.72|16076.72|16161.21|16081.21|16156.54|16076.54|9
1730682270000|2024-11-04 01:04:30|16156.69|16076.69|16154.61|16074.61|16156.94|16076.94|16154.56|16074.56|10
1730682280000|2024-11-04 01:04:40|16154.93|16074.93|16154.15|16074.15|16154.97|16074.97|16154.15|16074.15|10
1730682290000|2024-11-04 01:04:50|16153.87|16073.87|16155.88|16075.88|16155.88|16075.88|16153.87|16073.87|8
1730682300000|2024-11-04 01:05:00|16158.7|16078.7|16157.66|16077.66|16159.22|16079.22|16157.66|16077.66|9
1730682310000|2024-11-04 01:05:10|16157.75|16077.75|16155.87|16075.87|16157.78|16077.78|16155.87|16075.87|9
1730682320000|2024-11-04 01:05:20|16155.89|16075.89|16151.83|16071.83|16155.89|16075.89|16151.83|16071.83|10
1730682330000|2024-11-04 01:05:30|16151.73|16071.73|16146.77|16066.77|16151.73|16071.73|16146.34|16066.34|10
1730682340000|2024-11-04 01:05:40|16146.58|16066.58|16141.5|16061.5|16146.79|16066.79|16141.5|16061.5|10
1730682350000|2024-11-04 01:05:50|16140.69|16060.69|16138.79|16058.79|16140.69|16060.69|16137.53|16057.53|10
1730682360000|2024-11-04 01:06:00|16139.07|16059.07|16139.62|16059.62|16139.75|16059.75|16138.7|16058.7|10
1730682370000|2024-11-04 01:06:10|16139.69|16059.69|16141.41|16061.41|16141.68|16061.68|16139.69|16059.69|10
1730682380000|2024-11-04 01:06:20|16141.83|16061.83|16142.88|16062.88|16143.1|16063.1|16141.83|16061.83|10
1730682390000|2024-11-04 01:06:30|16143.12|16063.12|16146.33|16066.33|16146.33|16066.33|16143.12|16063.12|10
1730682400000|2024-11-04 01:06:40|16146.65|16066.65|16147.65|16067.65|16148.2|16068.2|16146.65|16066.65|10
1730682410000|2024-11-04 01:06:50|16147.76|16067.76|16149.72|16069.72|16149.72|16069.72|16147.76|16067.76|10
1730682420000|2024-11-04 01:07:00|16149.79|16069.79|16150.63|16070.63|16150.63|16070.63|16149.33|16069.33|10
1730682430000|2024-11-04 01:07:10|16150.81|16070.81|16149.38|16069.38|16150.89|16070.89|16149.38|16069.38|10
1730682440000|2024-11-04 01:07:20|16149.36|16069.36|16151.7|16071.7|16151.7|16071.7|16149.02|16069.02|10
1730682450000|2024-11-04 01:07:30|16151.73|16071.73|16152.73|16072.73|16152.73|16072.73|16151.5|16071.5|10
1730682460000|2024-11-04 01:07:40|16152.94|16072.94|16151.07|16071.07|16153.28|16073.28|16151.07|16071.07|9
1730682470000|2024-11-04 01:07:50|16150.49|16070.49|16147.5|16067.5|16150.51|16070.51|16147.44|16067.44|10
1730682480000|2024-11-04 01:08:00|16147.8|16067.8|16148.16|16068.16|16148.16|16068.16|16147.28|16067.28|10
1730682490000|2024-11-04 01:08:10|16148.27|16068.27|16148.08|16068.08|16148.95|16068.95|16148.07|16068.07|10
1730682500000|2024-11-04 01:08:20|16147.85|16067.85|16147.56|16067.56|16147.85|16067.85|16147.3|16067.3|9
1730682510000|2024-11-04 01:08:30|16147.77|16067.77|16151.71|16071.71|16151.71|16071.71|16147.77|16067.77|9
1730682520000|2024-11-04 01:08:40|16151.75|16071.75|16151.88|16071.88|16152.44|16072.44|16151.47|16071.47|10
1730682530000|2024-11-04 01:08:50|16151.38|16071.38|16151.04|16071.04|16151.38|16071.38|16150.63|16070.63|9
1730682540000|2024-11-04 01:09:00|16151.28|16071.28|16150.3|16070.3|16151.43|16071.43|16150.28|16070.28|10
1730682550000|2024-11-04 01:09:10|16150.33|16070.33|16150.05|16070.05|16150.6|16070.6|16149.86|16069.86|9
1730682560000|2024-11-04 01:09:20|16150.06|16070.06|16149.95|16069.95|16150.43|16070.43|16149.95|16069.95|9
1730682570000|2024-11-04 01:09:30|16149.44|16069.44|16148.13|16068.13|16149.63|16069.63|16147.88|16067.88|10
1730682580000|2024-11-04 01:09:40|16148.24|16068.24|16147.26|16067.26|16148.82|16068.82|16147.26|16067.26|9
1730682590000|2024-11-04 01:09:50|16147.18|16067.18|16146.01|16066.01|16147.25|16067.25|16146.01|16066.01|9
1730682600000|2024-11-04 01:10:00|16145.75|16065.75|16140.93|16060.93|16145.75|16065.75|16140.93|16060.93|10
1730682610000|2024-11-04 01:10:10|16140.46|16060.46|16139.1|16059.1|16140.46|16060.46|16138.91|16058.91|9
1730682620000|2024-11-04 01:10:20|16139.12|16059.12|16141.46|16061.46|16141.76|16061.76|16138.74|16058.74|10
1730682630000|2024-11-04 01:10:30|16140.93|16060.93|16147.01|16067.01|16147.01|16067.01|16140.93|16060.93|10
1730682640000|2024-11-04 01:10:40|16147.18|16067.18|16148.19|16068.19|16148.57|16068.57|16147.18|16067.18|9
1730682650000|2024-11-04 01:10:50|16148.6|16068.6|16149.21|16069.21|16149.21|16069.21|16148.42|16068.42|8
1730682660000|2024-11-04 01:11:00|16149.45|16069.45|16152.78|16072.78|16152.78|16072.78|16149.45|16069.45|9
1730682670000|2024-11-04 01:11:10|16153.03|16073.03|16157.36|16077.36|16157.36|16077.36|16153.03|16073.03|10
1730682680000|2024-11-04 01:11:20|16157.38|16077.38|16160.94|16080.94|16160.97|16080.97|16157.38|16077.38|9
1730682690000|2024-11-04 01:11:30|16161.3|16081.3|16160.88|16080.88|16161.33|16081.33|16160.73|16080.73|10
1730682700000|2024-11-04 01:11:40|16160.98|16080.98|16160.78|16080.78|16161.53|16081.53|16160.78|16080.78|9
1730682710000|2024-11-04 01:11:50|16160.39|16080.39|16161.96|16081.96|16162.3|16082.3|16160.09|16080.09|10
1730682720000|2024-11-04 01:12:00|16162.16|16082.16|16161.08|16081.08|16162.48|16082.48|16161.08|16081.08|10
1730682730000|2024-11-04 01:12:10|16160.59|16080.59|16161.09|16081.09|16161.37|16081.37|16160.59|16080.59|10
1730682740000|2024-11-04 01:12:20|16161.1|16081.1|16162.89|16082.89|16162.89|16082.89|16161.1|16081.1|10
1730682750000|2024-11-04 01:12:30|16162.91|16082.91|16162.97|16082.97|16163.13|16083.13|16162.55|16082.55|10
1730682760000|2024-11-04 01:12:40|16161.8|16081.8|16159.56|16079.56|16161.8|16081.8|16159.56|16079.56|10
1730682770000|2024-11-04 01:12:50|16159.53|16079.53|16161.16|16081.16|16161.56|16081.56|16159.53|16079.53|10
1730682780000|2024-11-04 01:13:00|16160.99|16080.99|16159.66|16079.66|16161.28|16081.28|16159.66|16079.66|10
1730682790000|2024-11-04 01:13:10|16159.61|16079.61|16156.85|16076.85|16160.14|16080.14|16156.2|16076.2|10
1730682800000|2024-11-04 01:13:20|16156.86|16076.86|16157.01|16077.01|16157.18|16077.18|16156.84|16076.84|10
1730682810000|2024-11-04 01:13:30|16157.02|16077.02|16157.32|16077.32|16157.32|16077.32|16156.37|16076.37|9
1730682820000|2024-11-04 01:13:40|16157.2|16077.2|16156.55|16076.55|16157.2|16077.2|16156.55|16076.55|7
1730682830000|2024-11-04 01:13:50|16156.54|16076.54|16157.47|16077.47|16157.51|16077.51|16155.77|16075.77|9
1730682840000|2024-11-04 01:14:00|16157.43|16077.43|16157.21|16077.21|16157.93|16077.93|16157.21|16077.21|8
1730682850000|2024-11-04 01:14:10|16157.47|16077.47|16157.5|16077.5|16157.99|16077.99|16157.26|16077.26|10
1730682860000|2024-11-04 01:14:20|16157.38|16077.38|16157.05|16077.05|16157.52|16077.52|16157.04|16077.04|8
1730682870000|2024-11-04 01:14:30|16157.08|16077.08|16156.94|16076.94|16157.12|16077.12|16156.94|16076.94|7
1730682880000|2024-11-04 01:14:40|16156.95|16076.95|16157.42|16077.42|16157.58|16077.58|16156.57|16076.57|10
1730682890000|2024-11-04 01:14:50|16156.76|16076.76|16156.01|16076.01|16156.76|16076.76|16156.01|16076.01|10
1730682900000|2024-11-04 01:15:00|16155.94|16075.94|16156.68|16076.68|16156.91|16076.91|16155.67|16075.67|9
1730682910000|2024-11-04 01:15:10|16156.7|16076.7|16155.83|16075.83|16156.92|16076.92|16155.83|16075.83|10
1730682920000|2024-11-04 01:15:20|16155.42|16075.42|16150.5|16070.5|16155.42|16075.42|16150.5|16070.5|10
1730682930000|2024-11-04 01:15:30|16150.46|16070.46|16150.83|16070.83|16150.89|16070.89|16149.79|16069.79|9
1730682940000|2024-11-04 01:15:40|16150.87|16070.87|16153.06|16073.06|16153.06|16073.06|16150.87|16070.87|10
1730682950000|2024-11-04 01:15:50|16153.41|16073.41|16157.67|16077.67|16157.67|16077.67|16153.4|16073.4|10
1730682960000|2024-11-04 01:16:00|16157.65|16077.65|16158.52|16078.52|16158.59|16078.59|16157.56|16077.56|10
1730682970000|2024-11-04 01:16:10|16157.59|16077.59|16156.25|16076.25|16157.59|16077.59|16156.25|16076.25|10
1730682980000|2024-11-04 01:16:20|16156.28|16076.28|16156.93|16076.93|16157.38|16077.38|16155.64|16075.64|10
1730682990000|2024-11-04 01:16:30|16157|16077|16157.27|16077.27|16157.6|16077.6|16157|16077|9
1730683000000|2024-11-04 01:16:40|16157.48|16077.48|16158.39|16078.39|16158.7|16078.7|16157.36|16077.36|10
1730683010000|2024-11-04 01:16:50|16157.54|16077.54|16156.79|16076.79|16157.54|16077.54|16156.61|16076.61|10
1730683020000|2024-11-04 01:17:00|16156.58|16076.58|16158.81|16078.81|16158.96|16078.96|16156.58|16076.58|10
1730683030000|2024-11-04 01:17:10|16158.64|16078.64|16160.67|16080.67|16160.67|16080.67|16158.64|16078.64|9
1730683040000|2024-11-04 01:17:20|16161.22|16081.22|16175.31|16095.31|16175.31|16095.31|16161.22|16081.22|10
1730683050000|2024-11-04 01:17:30|16175.57|16095.57|16180.31|16100.31|16180.61|16100.61|16175.57|16095.57|10
1730683060000|2024-11-04 01:17:40|16180.62|16100.62|16183.3|16103.3|16183.5|16103.5|16180.62|16100.62|10
1730683070000|2024-11-04 01:17:50|16184.02|16104.02|16186.37|16106.37|16186.37|16106.37|16184.02|16104.02|9
1730683080000|2024-11-04 01:18:00|16186.24|16106.24|16184.92|16104.92|16186.28|16106.28|16184.68|16104.68|10
1730683090000|2024-11-04 01:18:10|16184.81|16104.81|16185.4|16105.4|16185.47|16105.47|16183.57|16103.57|9
1730683100000|2024-11-04 01:18:20|16185.46|16105.46|16185.8|16105.8|16185.8|16105.8|16185.38|16105.38|10
1730683110000|2024-11-04 01:18:30|16185.78|16105.78|16185.7|16105.7|16185.94|16105.94|16185.52|16105.52|10
1730683120000|2024-11-04 01:18:40|16186.16|16106.16|16185.34|16105.34|16186.3|16106.3|16185.29|16105.29|10
1730683130000|2024-11-04 01:18:50|16184.42|16104.42|16185.65|16105.65|16185.65|16105.65|16183.47|16103.47|10
1730683140000|2024-11-04 01:19:00|16185.67|16105.67|16188.78|16108.78|16188.78|16108.78|16185.67|16105.67|10
1730683150000|2024-11-04 01:19:10|16188.59|16108.59|16189.28|16109.28|16189.28|16109.28|16188.01|16108.01|10
1730683160000|2024-11-04 01:19:20|16190.17|16110.17|16194.9|16114.9|16194.9|16114.9|16190.17|16110.17|10
1730683170000|2024-11-04 01:19:30|16195.47|16115.47|16200.26|16120.26|16200.47|16120.47|16195.13|16115.13|10
1730683180000|2024-11-04 01:19:40|16200.21|16120.21|16202.77|16122.77|16202.77|16122.77|16200.21|16120.21|10
1730683190000|2024-11-04 01:19:50|16202.43|16122.43|16204.49|16124.49|16204.49|16124.49|16202.33|16122.33|10
1730683200000|2024-11-04 01:20:00|16205.34|16125.34|16212.41|16132.41|16212.6|16132.6|16205.34|16125.34|10
1730683210000|2024-11-04 01:20:10|16212.46|16132.46|16213.72|16133.72|16213.76|16133.76|16211.74|16131.74|10
1730683220000|2024-11-04 01:20:20|16211.84|16131.84|16210.59|16130.59|16211.84|16131.84|16210.43|16130.43|10
1730683230000|2024-11-04 01:20:30|16210.13|16130.13|16211.12|16131.12|16211.12|16131.12|16208.37|16128.37|10
1730683240000|2024-11-04 01:20:40|16211.2|16131.2|16220.65|16140.65|16220.65|16140.65|16211.2|16131.2|10
1730683250000|2024-11-04 01:20:50|16220.53|16140.53|16222.96|16142.96|16222.96|16142.96|16220.38|16140.38|10
1730683260000|2024-11-04 01:21:00|16223.06|16143.06|16230.07|16150.07|16230.07|16150.07|16223.06|16143.06|9
1730683270000|2024-11-04 01:21:10|16229.87|16149.87|16236.16|16156.16|16236.16|16156.16|16229.87|16149.87|10
1730683280000|2024-11-04 01:21:20|16238.37|16158.37|16239.12|16159.12|16240.71|16160.71|16238.37|16158.37|9
1730683290000|2024-11-04 01:21:30|16238.92|16158.92|16240.6|16160.6|16240.6|16160.6|16237.72|16157.72|10
1730683300000|2024-11-04 01:21:40|16240.46|16160.46|16248.23|16168.23|16248.23|16168.23|16240.46|16160.46|10
1730683310000|2024-11-04 01:21:50|16247.93|16167.93|16258.93|16178.93|16259.17|16179.17|16247.93|16167.93|10
1730683320000|2024-11-04 01:22:00|16259.85|16179.85|16255.66|16175.66|16261.65|16181.65|16255.19|16175.19|10
1730683330000|2024-11-04 01:22:10|16255.74|16175.74|16262.16|16182.16|16262.16|16182.16|16255.74|16175.74|10
1730683340000|2024-11-04 01:22:20|16263.83|16183.83|16267.08|16187.08|16267.59|16187.59|16263.05|16183.05|10
1730683350000|2024-11-04 01:22:30|16267.26|16187.26|16266.22|16186.22|16267.26|16187.26|16265.28|16185.28|10
1730683360000|2024-11-04 01:22:40|16266.77|16186.77|16268.26|16188.26|16268.26|16188.26|16266.68|16186.68|10
1730683370000|2024-11-04 01:22:50|16268.44|16188.44|16272.41|16192.41|16272.41|16192.41|16268.44|16188.44|10
1730683380000|2024-11-04 01:23:00|16273.02|16193.02|16272.43|16192.43|16274.17|16194.17|16272.38|16192.38|10
1730683390000|2024-11-04 01:23:10|16272.65|16192.65|16273.04|16193.04|16273.04|16193.04|16271.5|16191.5|10
1730683400000|2024-11-04 01:23:20|16275.06|16195.06|16277.42|16197.42|16277.42|16197.42|16275.06|16195.06|10
1730683410000|2024-11-04 01:23:30|16277.62|16197.62|16281.46|16201.46|16283.08|16203.08|16277.38|16197.38|10
1730683420000|2024-11-04 01:23:40|16281.09|16201.09|16281.72|16201.72|16281.72|16201.72|16280.82|16200.82|10
1730683430000|2024-11-04 01:23:50|16281.74|16201.74|16276.58|16196.58|16281.74|16201.74|16275.47|16195.47|10
1730683440000|2024-11-04 01:24:00|16276.25|16196.25|16270.28|16190.28|16276.8|16196.8|16270.28|16190.28|10
1730683450000|2024-11-04 01:24:10|16270.2|16190.2|16266.7|16186.7|16270.2|16190.2|16266.7|16186.7|10
1730683460000|2024-11-04 01:24:20|16266.61|16186.61|16266.49|16186.49|16266.82|16186.82|16266.33|16186.33|10
1730683470000|2024-11-04 01:24:30|16266.14|16186.14|16263.24|16183.24|16266.14|16186.14|16263.04|16183.04|10
1730683480000|2024-11-04 01:24:40|16263.06|16183.06|16259.74|16179.74|16263.06|16183.06|16259.53|16179.53|10
1730683490000|2024-11-04 01:24:50|16259.32|16179.32|16258.04|16178.04|16259.32|16179.32|16257.95|16177.95|10
1730683500000|2024-11-04 01:25:00|16257.93|16177.93|16254.86|16174.86|16257.93|16177.93|16254.57|16174.57|10
1730683510000|2024-11-04 01:25:10|16254.8|16174.8|16253.9|16173.9|16255.16|16175.16|16253.71|16173.71|10
1730683520000|2024-11-04 01:25:20|16254.01|16174.01|16253.94|16173.94|16254.82|16174.82|16253.94|16173.94|10
1730683530000|2024-11-04 01:25:30|16253.84|16173.84|16248.67|16168.67|16253.84|16173.84|16248.67|16168.67|10
1730683540000|2024-11-04 01:25:40|16248.72|16168.72|16244.84|16164.84|16248.72|16168.72|16244.39|16164.39|10
1730683550000|2024-11-04 01:25:50|16244.23|16164.23|16242.01|16162.01|16244.23|16164.23|16242.01|16162.01|10
1730683560000|2024-11-04 01:26:00|16241.91|16161.91|16242.23|16162.23|16242.49|16162.49|16241.91|16161.91|10
1730683570000|2024-11-04 01:26:10|16241.89|16161.89|16237.55|16157.55|16241.89|16161.89|16237.55|16157.55|10
1730683580000|2024-11-04 01:26:20|16236.07|16156.07|16231.3|16151.3|16236.07|16156.07|16231.3|16151.3|10
1730683590000|2024-11-04 01:26:30|16231.57|16151.57|16230.13|16150.13|16231.85|16151.85|16230.07|16150.07|10
1730683600000|2024-11-04 01:26:40|16230.32|16150.32|16231.2|16151.2|16231.77|16151.77|16230.28|16150.28|10
1730683610000|2024-11-04 01:26:50|16231.88|16151.88|16233.09|16153.09|16233.5|16153.5|16231.88|16151.88|9
1730683620000|2024-11-04 01:27:00|16233.13|16153.13|16235.77|16155.77|16235.77|16155.77|16233.13|16153.13|10
1730683630000|2024-11-04 01:27:10|16235.51|16155.51|16236.07|16156.07|16236.72|16156.72|16235.51|16155.51|9
1730683640000|2024-11-04 01:27:20|16236.1|16156.1|16237.49|16157.49|16237.49|16157.49|16236.1|16156.1|9
1730683650000|2024-11-04 01:27:30|16238.2|16158.2|16238.8|16158.8|16238.8|16158.8|16237.84|16157.84|10
1730683660000|2024-11-04 01:27:40|16238.73|16158.73|16239.76|16159.76|16239.76|16159.76|16238.18|16158.18|10
1730683670000|2024-11-04 01:27:50|16240.05|16160.05|16239.51|16159.51|16241.56|16161.56|16237.25|16157.25|10
1730683680000|2024-11-04 01:28:00|16239.24|16159.24|16242.87|16162.87|16242.87|16162.87|16239.24|16159.24|10
1730683690000|2024-11-04 01:28:10|16242.76|16162.76|16242.92|16162.92|16243.17|16163.17|16242.27|16162.27|10
1730683700000|2024-11-04 01:28:20|16243.08|16163.08|16242.34|16162.34|16243.13|16163.13|16241.52|16161.52|9
1730683710000|2024-11-04 01:28:30|16243.08|16163.08|16241.99|16161.99|16243.08|16163.08|16241.99|16161.99|10
1730683720000|2024-11-04 01:28:40|16241.54|16161.54|16242.11|16162.11|16242.11|16162.11|16241.32|16161.32|10
1730683730000|2024-11-04 01:28:50|16242.16|16162.16|16241.43|16161.43|16242.34|16162.34|16241.43|16161.43|10
1730683740000|2024-11-04 01:29:00|16241.11|16161.11|16241.41|16161.41|16241.58|16161.58|16239.75|16159.75|10
1730683750000|2024-11-04 01:29:10|16241.38|16161.38|16240.35|16160.35|16241.38|16161.38|16239.8|16159.8|10
1730683760000|2024-11-04 01:29:20|16239.67|16159.67|16240.09|16160.09|16240.09|16160.09|16239.37|16159.37|10
1730683770000|2024-11-04 01:29:30|16240.2|16160.2|16240.69|16160.69|16240.81|16160.81|16239.49|16159.49|9
1730683780000|2024-11-04 01:29:40|16240.47|16160.47|16240.35|16160.35|16240.76|16160.76|16240.3|16160.3|10
1730683790000|2024-11-04 01:29:50|16240.55|16160.55|16240.12|16160.12|16240.55|16160.55|16238.82|16158.82|10
1730683800000|2024-11-04 01:30:00|16240|16160|16243.2|16163.2|16243.2|16163.2|16239.66|16159.66|10
1730683810000|2024-11-04 01:30:10|16243.44|16163.44|16242.66|16162.66|16243.44|16163.44|16242.36|16162.36|10
1730683820000|2024-11-04 01:30:20|16243.28|16163.28|16247.36|16167.36|16247.36|16167.36|16243.28|16163.28|10
1730683830000|2024-11-04 01:30:30|16246.91|16166.91|16247.53|16167.53|16247.53|16167.53|16245.31|16165.31|10
1730683840000|2024-11-04 01:30:40|16247.63|16167.63|16248.82|16168.82|16248.82|16168.82|16247.26|16167.26|10
1730683850000|2024-11-04 01:30:50|16250.21|16170.21|16250.61|16170.61|16251.38|16171.38|16250.21|16170.21|9
1730683860000|2024-11-04 01:31:00|16250.38|16170.38|16252.12|16172.12|16254.2|16174.2|16250.38|16170.38|10
1730683870000|2024-11-04 01:31:10|16251.89|16171.89|16252.07|16172.07|16252.5|16172.5|16251.49|16171.49|10
1730683880000|2024-11-04 01:31:20|16251.03|16171.03|16249.25|16169.25|16251.5|16171.5|16249.25|16169.25|10
1730683890000|2024-11-04 01:31:30|16249.39|16169.39|16249.84|16169.84|16249.84|16169.84|16247.81|16167.81|10
1730683900000|2024-11-04 01:31:40|16250.02|16170.02|16252.75|16172.75|16252.75|16172.75|16250.02|16170.02|10
1730683910000|2024-11-04 01:31:50|16253.02|16173.02|16258.87|16178.87|16258.87|16178.87|16252.71|16172.71|10
1730683920000|2024-11-04 01:32:00|16260.36|16180.36|16261.85|16181.85|16261.85|16181.85|16259.78|16179.78|10
1730683930000|2024-11-04 01:32:10|16261.77|16181.77|16260.2|16180.2|16261.77|16181.77|16260.2|16180.2|10
1730683940000|2024-11-04 01:32:20|16259.88|16179.88|16264.07|16184.07|16264.07|16184.07|16259.88|16179.88|9
1730683950000|2024-11-04 01:32:30|16264.59|16184.59|16265.87|16185.87|16265.99|16185.99|16264.04|16184.04|10
1730683960000|2024-11-04 01:32:40|16265.85|16185.85|16265|16185|16266.37|16186.37|16265|16185|10
1730683970000|2024-11-04 01:32:50|16264.05|16184.05|16262.5|16182.5|16264.05|16184.05|16260.1|16180.1|10
1730683980000|2024-11-04 01:33:00|16261.63|16181.63|16259.96|16179.96|16261.63|16181.63|16259.38|16179.38|9
1730683990000|2024-11-04 01:33:10|16260.02|16180.02|16257.5|16177.5|16260.68|16180.68|16257.5|16177.5|10
1730684000000|2024-11-04 01:33:20|16258.25|16178.25|16257.25|16177.25|16259.06|16179.06|16256.99|16176.99|10
1730684010000|2024-11-04 01:33:30|16257.77|16177.77|16260.18|16180.18|16260.18|16180.18|16257.77|16177.77|10
1730684020000|2024-11-04 01:33:40|16259.11|16179.11|16259.98|16179.98|16259.98|16179.98|16257.53|16177.53|10
1730684030000|2024-11-04 01:33:50|16259.36|16179.36|16258.44|16178.44|16260.19|16180.19|16258.44|16178.44|10
1730684040000|2024-11-04 01:34:00|16258.39|16178.39|16256.01|16176.01|16258.39|16178.39|16256.01|16176.01|10
1730684050000|2024-11-04 01:34:10|16255.81|16175.81|16253.82|16173.82|16255.81|16175.81|16253.82|16173.82|10
1730684060000|2024-11-04 01:34:20|16252.74|16172.74|16246.48|16166.48|16252.74|16172.74|16246.48|16166.48|10
1730684070000|2024-11-04 01:34:30|16246.15|16166.15|16244.69|16164.69|16246.27|16166.27|16244.65|16164.65|9
1730684080000|2024-11-04 01:34:40|16245.41|16165.41|16243.18|16163.18|16245.41|16165.41|16243.17|16163.17|10
1730684090000|2024-11-04 01:34:50|16243.05|16163.05|16240.6|16160.6|16243.05|16163.05|16240.6|16160.6|10
1730684100000|2024-11-04 01:35:00|16240.49|16160.49|16236.62|16156.62|16240.49|16160.49|16236.62|16156.62|10
1730684110000|2024-11-04 01:35:10|16236.77|16156.77|16236.88|16156.88|16237.78|16157.78|16236.77|16156.77|10
1730684120000|2024-11-04 01:35:20|16236.77|16156.77|16232.18|16152.18|16236.77|16156.77|16232.18|16152.18|10
1730684130000|2024-11-04 01:35:30|16230.26|16150.26|16227.96|16147.96|16230.26|16150.26|16227.47|16147.47|10
1730684140000|2024-11-04 01:35:40|16228.1|16148.1|16230.56|16150.56|16230.56|16150.56|16228.01|16148.01|9
1730684150000|2024-11-04 01:35:50|16231.04|16151.04|16230.13|16150.13|16231.67|16151.67|16229.66|16149.66|9
1730684160000|2024-11-04 01:36:00|16230.08|16150.08|16229.49|16149.49|16230.61|16150.61|16228.57|16148.57|10
1730684170000|2024-11-04 01:36:10|16228.86|16148.86|16227.17|16147.17|16228.86|16148.86|16227.17|16147.17|8
1730684180000|2024-11-04 01:36:20|16226.15|16146.15|16224.1|16144.1|16226.15|16146.15|16223.12|16143.12|10
1730684190000|2024-11-04 01:36:30|16224.17|16144.17|16222.9|16142.9|16225.18|16145.18|16222.9|16142.9|9
1730684200000|2024-11-04 01:36:40|16222.96|16142.96|16218.66|16138.66|16222.96|16142.96|16218.44|16138.44|10
1730684210000|2024-11-04 01:36:50|16217.86|16137.86|16215.63|16135.63|16217.86|16137.86|16215.63|16135.63|10
1730684220000|2024-11-04 01:37:00|16215.96|16135.96|16214.35|16134.35|16215.96|16135.96|16214.24|16134.24|9
1730684230000|2024-11-04 01:37:10|16214.45|16134.45|16215.32|16135.32|16215.99|16135.99|16214.45|16134.45|9
1730684240000|2024-11-04 01:37:20|16215.03|16135.03|16215.34|16135.34|16215.52|16135.52|16214.91|16134.91|10
1730684250000|2024-11-04 01:37:30|16215.26|16135.26|16218.17|16138.17|16218.17|16138.17|16215.26|16135.26|10
1730684260000|2024-11-04 01:37:40|16218.36|16138.36|16217.58|16137.58|16218.53|16138.53|16217.58|16137.58|9
1730684270000|2024-11-04 01:37:50|16217.04|16137.04|16218.31|16138.31|16218.53|16138.53|16216.69|16136.69|9
1730684280000|2024-11-04 01:38:00|16218.39|16138.39|16216.41|16136.41|16218.66|16138.66|16216.41|16136.41|10
1730684290000|2024-11-04 01:38:10|16216.29|16136.29|16214.76|16134.76|16216.29|16136.29|16214.76|16134.76|10
1730684300000|2024-11-04 01:38:20|16214.36|16134.36|16213.18|16133.18|16214.36|16134.36|16212.57|16132.57|10
1730684310000|2024-11-04 01:38:30|16212.9|16132.9|16217.91|16137.91|16217.91|16137.91|16212.9|16132.9|9
1730684320000|2024-11-04 01:38:40|16218.49|16138.49|16218.79|16138.79|16218.95|16138.95|16218.04|16138.04|10
1730684330000|2024-11-04 01:38:50|16218.1|16138.1|16217.13|16137.13|16218.1|16138.1|16216.76|16136.76|10
1730684340000|2024-11-04 01:39:00|16217.35|16137.35|16216.15|16136.15|16217.35|16137.35|16216.15|16136.15|10
1730684350000|2024-11-04 01:39:10|16215.38|16135.38|16214.97|16134.97|16215.38|16135.38|16214.68|16134.68|10
1730684360000|2024-11-04 01:39:20|16215.02|16135.02|16214.72|16134.72|16215.26|16135.26|16214.72|16134.72|9
1730684370000|2024-11-04 01:39:30|16214.45|16134.45|16209.52|16129.52|16214.47|16134.47|16209.47|16129.47|10
1730684380000|2024-11-04 01:39:40|16209.51|16129.51|16209.46|16129.46|16210.36|16130.36|16209.24|16129.24|10
1730684390000|2024-11-04 01:39:50|16209.45|16129.45|16210.04|16130.04|16210.04|16130.04|16209.36|16129.36|10
1730684400000|2024-11-04 01:40:00|16211.52|16131.52|16215.97|16135.97|16216.31|16136.31|16211.52|16131.52|10
1730684410000|2024-11-04 01:40:10|16215.75|16135.75|16217.9|16137.9|16217.9|16137.9|16215.7|16135.7|10
1730684420000|2024-11-04 01:40:20|16217.87|16137.87|16219.45|16139.45|16219.45|16139.45|16217.87|16137.87|10
1730684430000|2024-11-04 01:40:30|16222.06|16142.06|16223.16|16143.16|16223.27|16143.27|16222.06|16142.06|10
1730684440000|2024-11-04 01:40:40|16223.26|16143.26|16220.84|16140.84|16223.26|16143.26|16220.84|16140.84|9
1730684450000|2024-11-04 01:40:50|16220.9|16140.9|16221.6|16141.6|16221.73|16141.73|16220.9|16140.9|10
1730684460000|2024-11-04 01:41:00|16221.53|16141.53|16221.67|16141.67|16221.71|16141.71|16220.78|16140.78|10
1730684470000|2024-11-04 01:41:10|16221.3|16141.3|16219.34|16139.34|16221.5|16141.5|16219.34|16139.34|10
1730684480000|2024-11-04 01:41:20|16219.35|16139.35|16217.04|16137.04|16219.35|16139.35|16216.89|16136.89|10
1730684490000|2024-11-04 01:41:30|16216.99|16136.99|16218.73|16138.73|16218.73|16138.73|16216.55|16136.55|10
1730684500000|2024-11-04 01:41:40|16218.56|16138.56|16220.54|16140.54|16220.54|16140.54|16218.56|16138.56|10
1730684510000|2024-11-04 01:41:50|16220.65|16140.65|16220.9|16140.9|16221.4|16141.4|16220.65|16140.65|10
1730684520000|2024-11-04 01:42:00|16221.03|16141.03|16224.7|16144.7|16224.71|16144.71|16221.03|16141.03|10
1730684530000|2024-11-04 01:42:10|16224.73|16144.73|16223.33|16143.33|16224.75|16144.75|16223.33|16143.33|10
1730684540000|2024-11-04 01:42:20|16221.99|16141.99|16221.38|16141.38|16221.99|16141.99|16221.13|16141.13|10
1730684550000|2024-11-04 01:42:30|16221.65|16141.65|16224.7|16144.7|16224.7|16144.7|16221.4|16141.4|10
1730684560000|2024-11-04 01:42:40|16224.91|16144.91|16224.22|16144.22|16224.91|16144.91|16224.1|16144.1|10
1730684570000|2024-11-04 01:42:50|16223.9|16143.9|16223.58|16143.58|16224.42|16144.42|16223.58|16143.58|10
1730684580000|2024-11-04 01:43:00|16223.99|16143.99|16224.74|16144.74|16224.95|16144.95|16223.93|16143.93|10
1730684590000|2024-11-04 01:43:10|16224.76|16144.76|16224.93|16144.93|16225.17|16145.17|16224.71|16144.71|10
1730684600000|2024-11-04 01:43:20|16225.11|16145.11|16225.12|16145.12|16225.18|16145.18|16225.02|16145.02|9
1730684610000|2024-11-04 01:43:30|16225.1|16145.1|16224.44|16144.44|16225.37|16145.37|16224.44|16144.44|9
1730684620000|2024-11-04 01:43:40|16223.94|16143.94|16222.6|16142.6|16223.94|16143.94|16222.56|16142.56|10
1730684630000|2024-11-04 01:43:50|16222.93|16142.93|16221.32|16141.32|16222.93|16142.93|16221.27|16141.27|9
1730684640000|2024-11-04 01:44:00|16221.53|16141.53|16218.56|16138.56|16221.53|16141.53|16218.56|16138.56|8
1730684650000|2024-11-04 01:44:10|16218.46|16138.46|16218.71|16138.71|16218.84|16138.84|16218.12|16138.12|9
1730684660000|2024-11-04 01:44:20|16218.42|16138.42|16218.94|16138.94|16219.09|16139.09|16218.42|16138.42|10
1730684670000|2024-11-04 01:44:30|16218.84|16138.84|16220.14|16140.14|16220.14|16140.14|16218.84|16138.84|10
1730684680000|2024-11-04 01:44:40|16220.45|16140.45|16223.02|16143.02|16223.02|16143.02|16220.4|16140.4|9
1730684690000|2024-11-04 01:44:50|16223.03|16143.03|16223.21|16143.21|16224.07|16144.07|16222.57|16142.57|10
1730684700000|2024-11-04 01:45:00|16223.17|16143.17|16224.39|16144.39|16225.81|16145.81|16223.16|16143.16|9
1730684710000|2024-11-04 01:45:10|16224.32|16144.32|16224.69|16144.69|16224.71|16144.71|16224.26|16144.26|9
1730684720000|2024-11-04 01:45:20|16224.66|16144.66|16222.89|16142.89|16225.45|16145.45|16222.89|16142.89|10
1730684730000|2024-11-04 01:45:30|16222.53|16142.53|16217.65|16137.65|16222.61|16142.61|16217.65|16137.65|10
1730684740000|2024-11-04 01:45:40|16221.24|16141.24|16219.31|16139.31|16221.35|16141.35|16219.31|16139.31|10
1730684750000|2024-11-04 01:45:50|16219.4|16139.4|16217.08|16137.08|16219.4|16139.4|16215.94|16135.94|10
1730684760000|2024-11-04 01:46:00|16216.06|16136.06|16212.66|16132.66|16216.06|16136.06|16212.66|16132.66|10
1730684770000|2024-11-04 01:46:10|16212.73|16132.73|16216.93|16136.93|16216.93|16136.93|16212.73|16132.73|9
1730684780000|2024-11-04 01:46:20|16217.09|16137.09|16221.85|16141.85|16222.12|16142.12|16217.09|16137.09|9
1730684790000|2024-11-04 01:46:30|16222.06|16142.06|16223.59|16143.59|16223.88|16143.88|16222.06|16142.06|10
1730684800000|2024-11-04 01:46:40|16224|16144|16226.67|16146.67|16226.88|16146.88|16224|16144|9
1730684810000|2024-11-04 01:46:50|16226.53|16146.53|16223.04|16143.04|16226.81|16146.81|16223.04|16143.04|10
1730684820000|2024-11-04 01:47:00|16222.84|16142.84|16223.55|16143.55|16223.55|16143.55|16222.55|16142.55|10
1730684830000|2024-11-04 01:47:10|16223.51|16143.51|16224.16|16144.16|16224.16|16144.16|16223.36|16143.36|10
1730684840000|2024-11-04 01:47:20|16224.22|16144.22|16230.18|16150.18|16232.38|16152.38|16224.22|16144.22|10
1730684850000|2024-11-04 01:47:30|16230.58|16150.58|16231.45|16151.45|16231.45|16151.45|16230.19|16150.19|10
1730684860000|2024-11-04 01:47:40|16231.54|16151.54|16233.45|16153.45|16233.45|16153.45|16231.54|16151.54|9
1730684870000|2024-11-04 01:47:50|16233.54|16153.54|16234.66|16154.66|16234.66|16154.66|16233.54|16153.54|10
1730684880000|2024-11-04 01:48:00|16234.65|16154.65|16234.06|16154.06|16234.65|16154.65|16233.87|16153.87|10
1730684890000|2024-11-04 01:48:10|16234.12|16154.12|16235.59|16155.59|16235.59|16155.59|16234.1|16154.1|10
1730684900000|2024-11-04 01:48:20|16235.85|16155.85|16235.52|16155.52|16236.06|16156.06|16235.52|16155.52|9
1730684910000|2024-11-04 01:48:30|16235.44|16155.44|16235.55|16155.55|16235.64|16155.64|16234.08|16154.08|10
1730684920000|2024-11-04 01:48:40|16235.46|16155.46|16236.49|16156.49|16236.67|16156.67|16235.46|16155.46|10
1730684930000|2024-11-04 01:48:50|16236.44|16156.44|16236.62|16156.62|16236.67|16156.67|16236.32|16156.32|9
1730684940000|2024-11-04 01:49:00|16236.49|16156.49|16238.4|16158.4|16238.4|16158.4|16236.49|16156.49|10
1730684950000|2024-11-04 01:49:10|16238.18|16158.18|16239.78|16159.78|16239.81|16159.81|16238.18|16158.18|10
1730684960000|2024-11-04 01:49:20|16238.98|16158.98|16238.85|16158.85|16239.04|16159.04|16238.48|16158.48|10
1730684970000|2024-11-04 01:49:30|16238.75|16158.75|16237.38|16157.38|16238.75|16158.75|16237.38|16157.38|10
1730684980000|2024-11-04 01:49:40|16237.42|16157.42|16236.37|16156.37|16237.47|16157.47|16236.18|16156.18|9
1730684990000|2024-11-04 01:49:50|16236.52|16156.52|16235.45|16155.45|16236.99|16156.99|16235.45|16155.45|8
1730685000000|2024-11-04 01:50:00|16235.41|16155.41|16232.23|16152.23|16235.62|16155.62|16232.23|16152.23|10
1730685010000|2024-11-04 01:50:10|16232.19|16152.19|16228.55|16148.55|16232.19|16152.19|16228.55|16148.55|10
1730685020000|2024-11-04 01:50:20|16228.24|16148.24|16228.59|16148.59|16229.43|16149.43|16228.08|16148.08|10
1730685030000|2024-11-04 01:50:30|16228.54|16148.54|16228.31|16148.31|16228.54|16148.54|16227.63|16147.63|10
1730685040000|2024-11-04 01:50:40|16228.43|16148.43|16228.18|16148.18|16228.45|16148.45|16227.84|16147.84|10
1730685050000|2024-11-04 01:50:50|16228.1|16148.1|16229.14|16149.14|16229.14|16149.14|16227.75|16147.75|9
1730685060000|2024-11-04 01:51:00|16229.74|16149.74|16231.75|16151.75|16231.75|16151.75|16229.74|16149.74|10
1730685070000|2024-11-04 01:51:10|16232.03|16152.03|16236.04|16156.04|16236.04|16156.04|16232.03|16152.03|9
1730685080000|2024-11-04 01:51:20|16236.07|16156.07|16238.12|16158.12|16238.12|16158.12|16236.07|16156.07|10
1730685090000|2024-11-04 01:51:30|16238.27|16158.27|16239.92|16159.92|16240.07|16160.07|16238.27|16158.27|10
1730685100000|2024-11-04 01:51:40|16240.88|16160.88|16243.81|16163.81|16243.97|16163.97|16240.88|16160.88|10
1730685110000|2024-11-04 01:51:50|16243.83|16163.83|16244.08|16164.08|16244.08|16164.08|16243.26|16163.26|9
1730685120000|2024-11-04 01:52:00|16244.04|16164.04|16244.66|16164.66|16244.73|16164.73|16243.57|16163.57|9
1730685130000|2024-11-04 01:52:10|16244.77|16164.77|16245.55|16165.55|16245.87|16165.87|16244.77|16164.77|10
1730685140000|2024-11-04 01:52:20|16245.53|16165.53|16246.45|16166.45|16247.37|16167.37|16244.84|16164.84|10
1730685150000|2024-11-04 01:52:30|16246.48|16166.48|16250.31|16170.31|16250.31|16170.31|16246.48|16166.48|10
1730685160000|2024-11-04 01:52:40|16250.45|16170.45|16250.01|16170.01|16250.92|16170.92|16250.01|16170.01|10
1730685170000|2024-11-04 01:52:50|16249.9|16169.9|16247.4|16167.4|16249.9|16169.9|16247.4|16167.4|10
1730685180000|2024-11-04 01:53:00|16247.35|16167.35|16247.08|16167.08|16247.35|16167.35|16246.77|16166.77|10
1730685190000|2024-11-04 01:53:10|16246.74|16166.74|16246.47|16166.47|16246.77|16166.77|16246.34|16166.34|8
1730685200000|2024-11-04 01:53:20|16246.41|16166.41|16245.63|16165.63|16246.41|16166.41|16244.74|16164.74|10
1730685210000|2024-11-04 01:53:30|16245.7|16165.7|16245.3|16165.3|16245.71|16165.71|16245.3|16165.3|9
1730685220000|2024-11-04 01:53:40|16245.52|16165.52|16245.14|16165.14|16245.89|16165.89|16245.11|16165.11|8
1730685230000|2024-11-04 01:53:50|16245.12|16165.12|16244.45|16164.45|16245.19|16165.19|16244.44|16164.44|9
1730685240000|2024-11-04 01:54:00|16244.86|16164.86|16242.98|16162.98|16244.86|16164.86|16242.98|16162.98|10
1730685250000|2024-11-04 01:54:10|16243.04|16163.04|16244.43|16164.43|16244.43|16164.43|16243.04|16163.04|10
1730685260000|2024-11-04 01:54:20|16244.42|16164.42|16243.56|16163.56|16244.42|16164.42|16243.5|16163.5|10
1730685270000|2024-11-04 01:54:30|16243.32|16163.32|16242.03|16162.03|16243.32|16163.32|16241.94|16161.94|10
1730685280000|2024-11-04 01:54:40|16242.02|16162.02|16242.27|16162.27|16242.49|16162.49|16241.61|16161.61|10
1730685290000|2024-11-04 01:54:50|16242.96|16162.96|16241.76|16161.76|16243.21|16163.21|16241.7|16161.7|10
1730685300000|2024-11-04 01:55:00|16241.5|16161.5|16243.24|16163.24|16243.24|16163.24|16241.5|16161.5|9
1730685310000|2024-11-04 01:55:10|16243.26|16163.26|16246.45|16166.45|16246.45|16166.45|16243.23|16163.23|10
1730685320000|2024-11-04 01:55:20|16246.18|16166.18|16245.73|16165.73|16246.18|16166.18|16245.64|16165.64|9
1730685330000|2024-11-04 01:55:30|16245.72|16165.72|16242.21|16162.21|16245.72|16165.72|16242.21|16162.21|10
1730685340000|2024-11-04 01:55:40|16243.78|16163.78|16245.19|16165.19|16245.73|16165.73|16243.78|16163.78|10
1730685350000|2024-11-04 01:55:50|16245.41|16165.41|16246.45|16166.45|16246.46|16166.46|16245.38|16165.38|9
1730685360000|2024-11-04 01:56:00|16247.15|16167.15|16247.54|16167.54|16248.37|16168.37|16247.15|16167.15|10
1730685370000|2024-11-04 01:56:10|16247.67|16167.67|16246.91|16166.91|16247.74|16167.74|16246.9|16166.9|9
1730685380000|2024-11-04 01:56:20|16246.5|16166.5|16247.72|16167.72|16247.72|16167.72|16245.99|16165.99|10
1730685390000|2024-11-04 01:56:30|16248.4|16168.4|16248.3|16168.3|16249.38|16169.38|16248.3|16168.3|10
1730685400000|2024-11-04 01:56:40|16248.24|16168.24|16249.7|16169.7|16249.7|16169.7|16247.93|16167.93|10
1730685410000|2024-11-04 01:56:50|16249.91|16169.91|16251.66|16171.66|16251.66|16171.66|16249.75|16169.75|10
1730685420000|2024-11-04 01:57:00|16251.55|16171.55|16254.39|16174.39|16254.39|16174.39|16251.55|16171.55|10
1730685430000|2024-11-04 01:57:10|16254.66|16174.66|16256.44|16176.44|16256.44|16176.44|16254.66|16174.66|10
1730685440000|2024-11-04 01:57:20|16256.24|16176.24|16254.97|16174.97|16256.3|16176.3|16254.97|16174.97|10
1730685450000|2024-11-04 01:57:30|16253.81|16173.81|16252.31|16172.31|16253.81|16173.81|16252.31|16172.31|10
1730685460000|2024-11-04 01:57:40|16251.58|16171.58|16250.61|16170.61|16251.58|16171.58|16250.56|16170.56|9
1730685470000|2024-11-04 01:57:50|16250.62|16170.62|16250.59|16170.59|16251.25|16171.25|16250.57|16170.57|9
1730685480000|2024-11-04 01:58:00|16250.58|16170.58|16251.94|16171.94|16252.48|16172.48|16250.58|16170.58|10
1730685490000|2024-11-04 01:58:10|16251.85|16171.85|16251.95|16171.95|16252.38|16172.38|16251.8|16171.8|9
1730685500000|2024-11-04 01:58:20|16251.83|16171.83|16254.13|16174.13|16254.13|16174.13|16251.74|16171.74|10
1730685510000|2024-11-04 01:58:30|16254.6|16174.6|16255.34|16175.34|16255.37|16175.37|16254.6|16174.6|9
1730685520000|2024-11-04 01:58:40|16255.35|16175.35|16256.71|16176.71|16256.78|16176.78|16255.33|16175.33|10
1730685530000|2024-11-04 01:58:50|16256.38|16176.38|16256.52|16176.52|16256.52|16176.52|16256.01|16176.01|7
1730685540000|2024-11-04 01:59:00|16257.22|16177.22|16257.61|16177.61|16257.71|16177.71|16257.22|16177.22|10
1730685550000|2024-11-04 01:59:10|16257.65|16177.65|16257.49|16177.49|16257.96|16177.96|16257.49|16177.49|9
1730685560000|2024-11-04 01:59:20|16257.16|16177.16|16257.78|16177.78|16257.88|16177.88|16257.14|16177.14|10
1730685570000|2024-11-04 01:59:30|16257.58|16177.58|16256.96|16176.96|16257.58|16177.58|16256.96|16176.96|9
1730685580000|2024-11-04 01:59:40|16256.76|16176.76|16256.59|16176.59|16257|16177|16256.53|16176.53|9
1730685590000|2024-11-04 01:59:50|16256.57|16176.57|16255.79|16175.79|16256.6|16176.6|16255.76|16175.76|10
1730685600000|2024-11-04 02:00:00|16255.6|16175.6|16255.57|16175.57|16257.54|16177.54|16255.57|16175.57|10
1730685610000|2024-11-04 02:00:10|16254.62|16174.62|16251.69|16171.69|16254.62|16174.62|16251.69|16171.69|10
1730685620000|2024-11-04 02:00:20|16251.41|16171.41|16249.97|16169.97|16251.41|16171.41|16249.4|16169.4|8
1730685630000|2024-11-04 02:00:30|16249.99|16169.99|16254.39|16174.39|16254.39|16174.39|16249.68|16169.68|10
1730685640000|2024-11-04 02:00:40|16255.33|16175.33|16261.73|16181.73|16262.18|16182.18|16255.33|16175.33|10
1730685650000|2024-11-04 02:00:50|16261.82|16181.82|16260.91|16180.91|16261.82|16181.82|16260.73|16180.73|10
1730685660000|2024-11-04 02:01:00|16260.47|16180.47|16259.72|16179.72|16260.47|16180.47|16259.24|16179.24|10
1730685670000|2024-11-04 02:01:10|16259.78|16179.78|16262.91|16182.91|16262.91|16182.91|16259.61|16179.61|10
1730685680000|2024-11-04 02:01:20|16263.59|16183.59|16266.73|16186.73|16266.73|16186.73|16263.59|16183.59|10
1730685690000|2024-11-04 02:01:30|16267.09|16187.09|16269.48|16189.48|16269.48|16189.48|16267.07|16187.07|9
1730685700000|2024-11-04 02:01:40|16269.59|16189.59|16270.96|16190.96|16271|16191|16269.59|16189.59|10
1730685710000|2024-11-04 02:01:50|16270.93|16190.93|16270.36|16190.36|16270.93|16190.93|16270.32|16190.32|10
1730685720000|2024-11-04 02:02:00|16271|16191|16268.14|16188.14|16271|16191|16268.14|16188.14|10
1730685730000|2024-11-04 02:02:10|16268.2|16188.2|16265|16185|16268.2|16188.2|16264.36|16184.36|10
1730685740000|2024-11-04 02:02:20|16264.37|16184.37|16266.48|16186.48|16266.66|16186.66|16264.37|16184.37|10
1730685750000|2024-11-04 02:02:30|16266.57|16186.57|16267.96|16187.96|16267.96|16187.96|16266.28|16186.28|10
1730685760000|2024-11-04 02:02:40|16267.89|16187.89|16269.48|16189.48|16270.08|16190.08|16267.89|16187.89|9
1730685770000|2024-11-04 02:02:50|16269.28|16189.28|16272.5|16192.5|16272.5|16192.5|16269.28|16189.28|10
1730685780000|2024-11-04 02:03:00|16272.53|16192.53|16274.98|16194.98|16274.98|16194.98|16272.53|16192.53|10
1730685790000|2024-11-04 02:03:10|16274.96|16194.96|16275.31|16195.31|16276.03|16196.03|16274.96|16194.96|10
1730685800000|2024-11-04 02:03:20|16275.59|16195.59|16272.3|16192.3|16275.59|16195.59|16272.3|16192.3|9
1730685810000|2024-11-04 02:03:30|16272.13|16192.13|16271.14|16191.14|16272.13|16192.13|16270.79|16190.79|10
1730685820000|2024-11-04 02:03:40|16270.8|16190.8|16269.98|16189.98|16270.8|16190.8|16269.71|16189.71|10
1730685830000|2024-11-04 02:03:50|16270.02|16190.02|16271.42|16191.42|16271.76|16191.76|16270.02|16190.02|10
1730685840000|2024-11-04 02:04:00|16270.82|16190.82|16270.07|16190.07|16271.29|16191.29|16270.07|16190.07|10
1730685850000|2024-11-04 02:04:10|16270.13|16190.13|16268.61|16188.61|16270.13|16190.13|16268.61|16188.61|10
1730685860000|2024-11-04 02:04:20|16268.36|16188.36|16267.74|16187.74|16268.36|16188.36|16266.05|16186.05|10
1730685870000|2024-11-04 02:04:30|16267.85|16187.85|16267.21|16187.21|16267.85|16187.85|16266.73|16186.73|9
1730685880000|2024-11-04 02:04:40|16266.95|16186.95|16266.84|16186.84|16267.77|16187.77|16266.84|16186.84|10
1730685890000|2024-11-04 02:04:50|16266.95|16186.95|16266.57|16186.57|16267.03|16187.03|16266.32|16186.32|9
1730685900000|2024-11-04 02:05:00|16266.89|16186.89|16268.43|16188.43|16268.43|16188.43|16266.75|16186.75|10
1730685910000|2024-11-04 02:05:10|16268.14|16188.14|16268.15|16188.15|16268.72|16188.72|16267.44|16187.44|10
1730685920000|2024-11-04 02:05:20|16268.01|16188.01|16272.51|16192.51|16272.51|16192.51|16267.97|16187.97|10
1730685930000|2024-11-04 02:05:30|16273.11|16193.11|16272.58|16192.58|16273.11|16193.11|16272.37|16192.37|9
1730685940000|2024-11-04 02:05:40|16272.78|16192.78|16271.99|16191.99|16272.95|16192.95|16271.98|16191.98|10
1730685950000|2024-11-04 02:05:50|16271.98|16191.98|16271.49|16191.49|16271.98|16191.98|16271.2|16191.2|9
1730685960000|2024-11-04 02:06:00|16271.18|16191.18|16267.22|16187.22|16271.18|16191.18|16267.22|16187.22|10
1730685970000|2024-11-04 02:06:10|16268.02|16188.02|16266.58|16186.58|16268.67|16188.67|16266.37|16186.37|10
1730685980000|2024-11-04 02:06:20|16266.85|16186.85|16266.36|16186.36|16266.85|16186.85|16265.65|16185.65|10
1730685990000|2024-11-04 02:06:30|16266.3|16186.3|16264.99|16184.99|16266.78|16186.78|16264.99|16184.99|10
1730686000000|2024-11-04 02:06:40|16264.78|16184.78|16263.11|16183.11|16265.17|16185.17|16263.11|16183.11|10
1730686010000|2024-11-04 02:06:50|16263.08|16183.08|16262.21|16182.21|16263.11|16183.11|16262.21|16182.21|10
1730686020000|2024-11-04 02:07:00|16261.98|16181.98|16260.12|16180.12|16262.04|16182.04|16260.12|16180.12|10
1730686030000|2024-11-04 02:07:10|16260.1|16180.1|16256.87|16176.87|16260.6|16180.6|16256.82|16176.82|10
1730686040000|2024-11-04 02:07:20|16256.61|16176.61|16252.95|16172.95|16256.64|16176.64|16252.95|16172.95|10
1730686050000|2024-11-04 02:07:30|16252.36|16172.36|16249.99|16169.99|16252.36|16172.36|16249.99|16169.99|10
1730686060000|2024-11-04 02:07:40|16249.48|16169.48|16248.72|16168.72|16249.48|16169.48|16248.72|16168.72|10
1730686070000|2024-11-04 02:07:50|16247.75|16167.75|16243.95|16163.95|16247.91|16167.91|16243.84|16163.84|9
1730686080000|2024-11-04 02:08:00|16243.99|16163.99|16244.52|16164.52|16244.66|16164.66|16243.92|16163.92|10
1730686090000|2024-11-04 02:08:10|16244.58|16164.58|16246.43|16166.43|16246.87|16166.87|16244.58|16164.58|10
1730686100000|2024-11-04 02:08:20|16245.87|16165.87|16246.12|16166.12|16246.52|16166.52|16245.79|16165.79|10
1730686110000|2024-11-04 02:08:30|16246.07|16166.07|16247.21|16167.21|16247.21|16167.21|16246.07|16166.07|9
1730686120000|2024-11-04 02:08:40|16247.14|16167.14|16247.01|16167.01|16247.43|16167.43|16247.01|16167.01|10
1730686130000|2024-11-04 02:08:50|16247.27|16167.27|16247.17|16167.17|16247.37|16167.37|16246.88|16166.88|8
1730686140000|2024-11-04 02:09:00|16247.42|16167.42|16248.65|16168.65|16248.65|16168.65|16247.33|16167.33|9
1730686150000|2024-11-04 02:09:10|16248.67|16168.67|16250.95|16170.95|16250.95|16170.95|16248.64|16168.64|7
1730686160000|2024-11-04 02:09:20|16250.89|16170.89|16251.02|16171.02|16251.03|16171.03|16250.62|16170.62|10
1730686170000|2024-11-04 02:09:30|16251.22|16171.22|16252.03|16172.03|16252.03|16172.03|16250.73|16170.73|10
1730686180000|2024-11-04 02:09:40|16252.14|16172.14|16252.93|16172.93|16252.93|16172.93|16252.14|16172.14|9
1730686190000|2024-11-04 02:09:50|16253.03|16173.03|16251.53|16171.53|16253.5|16173.5|16251.53|16171.53|9
1730686200000|2024-11-04 02:10:00|16251.51|16171.51|16250.87|16170.87|16252.01|16172.01|16250.81|16170.81|10
1730686210000|2024-11-04 02:10:10|16250.86|16170.86|16251.12|16171.12|16251.4|16171.4|16249.98|16169.98|10
1730686220000|2024-11-04 02:10:20|16250.63|16170.63|16250.05|16170.05|16250.63|16170.63|16250.05|16170.05|10
1730686230000|2024-11-04 02:10:30|16249.94|16169.94|16250.78|16170.78|16250.78|16170.78|16249.94|16169.94|10
1730686240000|2024-11-04 02:10:40|16250.27|16170.27|16249.25|16169.25|16250.27|16170.27|16249.25|16169.25|10
1730686250000|2024-11-04 02:10:50|16249.39|16169.39|16247.43|16167.43|16249.39|16169.39|16247.43|16167.43|10
1730686260000|2024-11-04 02:11:00|16247.35|16167.35|16246.79|16166.79|16247.56|16167.56|16246.77|16166.77|8
1730686270000|2024-11-04 02:11:10|16246.61|16166.61|16245.26|16165.26|16246.88|16166.88|16245.26|16165.26|9
1730686280000|2024-11-04 02:11:20|16245.4|16165.4|16244.59|16164.59|16245.59|16165.59|16244.56|16164.56|10
1730686290000|2024-11-04 02:11:30|16244.58|16164.58|16244.23|16164.23|16244.67|16164.67|16244.16|16164.16|9
1730686300000|2024-11-04 02:11:40|16243.98|16163.98|16241.99|16161.99|16243.98|16163.98|16241.99|16161.99|10
1730686310000|2024-11-04 02:11:50|16242.23|16162.23|16241.37|16161.37|16242.23|16162.23|16241.36|16161.36|9
1730686320000|2024-11-04 02:12:00|16241.22|16161.22|16240.25|16160.25|16241.22|16161.22|16240.25|16160.25|10
1730686330000|2024-11-04 02:12:10|16240.4|16160.4|16240.5|16160.5|16240.5|16160.5|16239.38|16159.38|10
1730686340000|2024-11-04 02:12:20|16240.56|16160.56|16239.35|16159.35|16240.56|16160.56|16239.35|16159.35|9
1730686350000|2024-11-04 02:12:30|16239.52|16159.52|16238.5|16158.5|16239.83|16159.83|16238.5|16158.5|10
1730686360000|2024-11-04 02:12:40|16238.81|16158.81|16239.67|16159.67|16240.28|16160.28|16238.42|16158.42|10
1730686370000|2024-11-04 02:12:50|16239.65|16159.65|16239.68|16159.68|16239.7|16159.7|16238.75|16158.75|9
1730686380000|2024-11-04 02:13:00|16240.06|16160.06|16241.66|16161.66|16241.69|16161.69|16239.16|16159.16|10
1730686390000|2024-11-04 02:13:10|16242.5|16162.5|16243.24|16163.24|16243.59|16163.59|16242.5|16162.5|10
1730686400000|2024-11-04 02:13:20|16243.26|16163.26|16242.45|16162.45|16243.32|16163.32|16242.45|16162.45|10
1730686410000|2024-11-04 02:13:30|16242.32|16162.32|16240.94|16160.94|16242.32|16162.32|16240.94|16160.94|10
1730686420000|2024-11-04 02:13:40|16240.92|16160.92|16240.6|16160.6|16241.1|16161.1|16240.6|16160.6|9
1730686430000|2024-11-04 02:13:50|16240.64|16160.64|16238.21|16158.21|16240.69|16160.69|16238.21|16158.21|10
1730686440000|2024-11-04 02:14:00|16237.97|16157.97|16234.26|16154.26|16237.97|16157.97|16234.04|16154.04|10
1730686450000|2024-11-04 02:14:10|16234.08|16154.08|16235.52|16155.52|16235.66|16155.66|16234.08|16154.08|10
1730686460000|2024-11-04 02:14:20|16235.5|16155.5|16233.82|16153.82|16235.71|16155.71|16233.82|16153.82|10
1730686470000|2024-11-04 02:14:30|16233.83|16153.83|16234.76|16154.76|16234.76|16154.76|16233.45|16153.45|10
1730686480000|2024-11-04 02:14:40|16234.74|16154.74|16234.12|16154.12|16234.74|16154.74|16233.75|16153.75|9
1730686490000|2024-11-04 02:14:50|16234.15|16154.15|16234.69|16154.69|16234.69|16154.69|16233.8|16153.8|9
1730686500000|2024-11-04 02:15:00|16234.59|16154.59|16233.14|16153.14|16234.76|16154.76|16232.96|16152.96|10
1730686510000|2024-11-04 02:15:10|16233.13|16153.13|16231.5|16151.5|16233.13|16153.13|16231.32|16151.32|9
1730686520000|2024-11-04 02:15:20|16231.69|16151.69|16231.07|16151.07|16232.22|16152.22|16231.03|16151.03|10
1730686530000|2024-11-04 02:15:30|16231.01|16151.01|16230.77|16150.77|16232.05|16152.05|16230.77|16150.77|10
1730686540000|2024-11-04 02:15:40|16230.94|16150.94|16231.43|16151.43|16231.44|16151.44|16230.94|16150.94|10
1730686550000|2024-11-04 02:15:50|16231.35|16151.35|16232.32|16152.32|16232.35|16152.35|16231.35|16151.35|10
1730686560000|2024-11-04 02:16:00|16232.3|16152.3|16232.64|16152.64|16233.08|16153.08|16232.3|16152.3|8
1730686570000|2024-11-04 02:16:10|16233.45|16153.45|16237.73|16157.73|16237.73|16157.73|16233.45|16153.45|10
1730686580000|2024-11-04 02:16:20|16238.2|16158.2|16239.86|16159.86|16240.02|16160.02|16238.2|16158.2|9
1730686590000|2024-11-04 02:16:30|16240.21|16160.21|16242.14|16162.14|16242.78|16162.78|16240.03|16160.03|10
1730686600000|2024-11-04 02:16:40|16242.17|16162.17|16243.12|16163.12|16243.12|16163.12|16241.96|16161.96|10
1730686610000|2024-11-04 02:16:50|16243.48|16163.48|16244.26|16164.26|16244.26|16164.26|16243.32|16163.32|10
1730686620000|2024-11-04 02:17:00|16244.25|16164.25|16244.73|16164.73|16244.85|16164.85|16244.07|16164.07|9
1730686630000|2024-11-04 02:17:10|16244.74|16164.74|16248.35|16168.35|16248.35|16168.35|16244.74|16164.74|10
1730686640000|2024-11-04 02:17:20|16248.66|16168.66|16249.95|16169.95|16250.09|16170.09|16248.66|16168.66|9
1730686650000|2024-11-04 02:17:30|16248.69|16168.69|16247.48|16167.48|16248.69|16168.69|16247.48|16167.48|8
1730686660000|2024-11-04 02:17:40|16247.4|16167.4|16246.16|16166.16|16247.4|16167.4|16246.16|16166.16|10
1730686670000|2024-11-04 02:17:50|16245.71|16165.71|16245.11|16165.11|16245.71|16165.71|16244.46|16164.46|10
1730686680000|2024-11-04 02:18:00|16245.09|16165.09|16244.83|16164.83|16245.3|16165.3|16244.81|16164.81|10
1730686690000|2024-11-04 02:18:10|16244.55|16164.55|16244.15|16164.15|16244.55|16164.55|16243.9|16163.9|8
1730686700000|2024-11-04 02:18:20|16243.66|16163.66|16241.34|16161.34|16243.66|16163.66|16241.03|16161.03|10
1730686710000|2024-11-04 02:18:30|16241.37|16161.37|16241.28|16161.28|16241.54|16161.54|16241|16161|9
1730686720000|2024-11-04 02:18:40|16241.2|16161.2|16242.84|16162.84|16242.84|16162.84|16241.2|16161.2|7
1730686730000|2024-11-04 02:18:50|16242.99|16162.99|16244.47|16164.47|16244.47|16164.47|16242.99|16162.99|10
1730686740000|2024-11-04 02:19:00|16245.42|16165.42|16245.72|16165.72|16246.47|16166.47|16245.42|16165.42|10
1730686750000|2024-11-04 02:19:10|16245.65|16165.65|16245.33|16165.33|16245.97|16165.97|16245.33|16165.33|8
1730686760000|2024-11-04 02:19:20|16245.32|16165.32|16245.71|16165.71|16245.77|16165.77|16245.29|16165.29|10
1730686770000|2024-11-04 02:19:30|16245.75|16165.75|16245.26|16165.26|16245.79|16165.79|16244.67|16164.67|9
1730686780000|2024-11-04 02:19:40|16245.23|16165.23|16245.31|16165.31|16245.4|16165.4|16244.86|16164.86|10
1730686790000|2024-11-04 02:19:50|16245.33|16165.33|16245.25|16165.25|16245.33|16165.33|16244.8|16164.8|10
1730686800000|2024-11-04 02:20:00|16245.24|16165.24|16249|16169|16249.19|16169.19|16245.24|16165.24|10
1730686810000|2024-11-04 02:20:10|16249.24|16169.24|16251.32|16171.32|16251.32|16171.32|16248.95|16168.95|10
1730686820000|2024-11-04 02:20:20|16251.1|16171.1|16258.09|16178.09|16258.09|16178.09|16251.1|16171.1|10
1730686830000|2024-11-04 02:20:30|16259.34|16179.34|16259.95|16179.95|16259.95|16179.95|16259.34|16179.34|8
1730686840000|2024-11-04 02:20:40|16259.97|16179.97|16262.3|16182.3|16262.3|16182.3|16259.77|16179.77|9
1730686850000|2024-11-04 02:20:50|16262.24|16182.24|16262.42|16182.42|16262.56|16182.56|16262.24|16182.24|10
1730686860000|2024-11-04 02:21:00|16262.22|16182.22|16262.45|16182.45|16262.56|16182.56|16261.81|16181.81|9
1730686870000|2024-11-04 02:21:10|16262.34|16182.34|16259.61|16179.61|16262.38|16182.38|16259.09|16179.09|9
1730686880000|2024-11-04 02:21:20|16259.68|16179.68|16257.74|16177.74|16259.68|16179.68|16257.74|16177.74|8
1730686890000|2024-11-04 02:21:30|16257.63|16177.63|16259.92|16179.92|16260.71|16180.71|16257.63|16177.63|10
1730686900000|2024-11-04 02:21:40|16259.94|16179.94|16258.02|16178.02|16260.18|16180.18|16258.02|16178.02|10
1730686910000|2024-11-04 02:21:50|16257.89|16177.89|16257.63|16177.63|16258.23|16178.23|16257.57|16177.57|10
1730686920000|2024-11-04 02:22:00|16257.66|16177.66|16255.57|16175.57|16257.95|16177.95|16255.57|16175.57|10
1730686930000|2024-11-04 02:22:10|16254.74|16174.74|16252.81|16172.81|16254.74|16174.74|16252.45|16172.45|10
1730686940000|2024-11-04 02:22:20|16253.07|16173.07|16252.54|16172.54|16253.15|16173.15|16252.54|16172.54|10
1730686950000|2024-11-04 02:22:30|16252.92|16172.92|16254.32|16174.32|16254.32|16174.32|16252.36|16172.36|9
1730686960000|2024-11-04 02:22:40|16251.3|16171.3|16255.32|16175.32|16255.4|16175.4|16251.3|16171.3|9
1730686970000|2024-11-04 02:22:50|16255.2|16175.2|16255.29|16175.29|16255.37|16175.37|16254.99|16174.99|8
1730686980000|2024-11-04 02:23:00|16255.07|16175.07|16256.5|16176.5|16256.5|16176.5|16254.82|16174.82|10
1730686990000|2024-11-04 02:23:10|16256.66|16176.66|16256.59|16176.59|16257.36|16177.36|16256.59|16176.59|10
1730687000000|2024-11-04 02:23:20|16256.22|16176.22|16257.99|16177.99|16257.99|16177.99|16255.89|16175.89|10
1730687010000|2024-11-04 02:23:30|16258.74|16178.74|16257.2|16177.2|16258.79|16178.79|16257.18|16177.18|10
1730687020000|2024-11-04 02:23:40|16256.93|16176.93|16257.41|16177.41|16257.55|16177.55|16256.92|16176.92|10
1730687030000|2024-11-04 02:23:50|16258.72|16178.72|16261.74|16181.74|16261.84|16181.84|16258.72|16178.72|10
1730687040000|2024-11-04 02:24:00|16261.91|16181.91|16263.55|16183.55|16263.55|16183.55|16261.91|16181.91|10
1730687050000|2024-11-04 02:24:10|16263.56|16183.56|16268.02|16188.02|16268.02|16188.02|16263.56|16183.56|10
1730687060000|2024-11-04 02:24:20|16268.54|16188.54|16270.04|16190.04|16270.06|16190.06|16268.54|16188.54|10
1730687070000|2024-11-04 02:24:30|16269.97|16189.97|16271.29|16191.29|16271.29|16191.29|16269.54|16189.54|10
1730687080000|2024-11-04 02:24:40|16273.27|16193.27|16275.92|16195.92|16275.92|16195.92|16273.27|16193.27|10
1730687090000|2024-11-04 02:24:50|16275.9|16195.9|16275.8|16195.8|16276.14|16196.14|16275.8|16195.8|8
1730687100000|2024-11-04 02:25:00|16276.09|16196.09|16279.24|16199.24|16279.24|16199.24|16276.09|16196.09|10
1730687110000|2024-11-04 02:25:10|16279.25|16199.25|16278.06|16198.06|16279.25|16199.25|16278.06|16198.06|10
1730687120000|2024-11-04 02:25:20|16278.15|16198.15|16278.48|16198.48|16278.48|16198.48|16277.9|16197.9|9
1730687130000|2024-11-04 02:25:30|16278.89|16198.89|16278.56|16198.56|16279.82|16199.82|16278.56|16198.56|9
1730687140000|2024-11-04 02:25:40|16278.54|16198.54|16279.21|16199.21|16279.56|16199.56|16278.54|16198.54|10
1730687150000|2024-11-04 02:25:50|16279.03|16199.03|16277.24|16197.24|16279.03|16199.03|16277.03|16197.03|10
1730687160000|2024-11-04 02:26:00|16277.26|16197.26|16275.75|16195.75|16277.26|16197.26|16275.75|16195.75|10
1730687170000|2024-11-04 02:26:10|16275.72|16195.72|16274.82|16194.82|16275.72|16195.72|16274.69|16194.69|10
1730687180000|2024-11-04 02:26:20|16274.8|16194.8|16275.15|16195.15|16275.15|16195.15|16274.41|16194.41|8
1730687190000|2024-11-04 02:26:30|16275.14|16195.14|16273.63|16193.63|16275.19|16195.19|16273.63|16193.63|10
1730687200000|2024-11-04 02:26:40|16273.58|16193.58|16273.97|16193.97|16274.11|16194.11|16273.39|16193.39|10
1730687210000|2024-11-04 02:26:50|16274.08|16194.08|16274.56|16194.56|16274.56|16194.56|16273.93|16193.93|8
1730687220000|2024-11-04 02:27:00|16274.55|16194.55|16274.43|16194.43|16274.74|16194.74|16274.43|16194.43|9
1730687230000|2024-11-04 02:27:10|16274.44|16194.44|16274.41|16194.41|16274.47|16194.47|16274.19|16194.19|9
1730687240000|2024-11-04 02:27:20|16274.12|16194.12|16275.21|16195.21|16275.21|16195.21|16274.12|16194.12|9
1730687250000|2024-11-04 02:27:30|16275.22|16195.22|16278.09|16198.09|16278.09|16198.09|16275.21|16195.21|9
1730687260000|2024-11-04 02:27:40|16278.35|16198.35|16284.88|16204.88|16284.88|16204.88|16278.35|16198.35|10
1730687270000|2024-11-04 02:27:50|16284.83|16204.83|16287.02|16207.02|16287.02|16207.02|16284.83|16204.83|10
1730687280000|2024-11-04 02:28:00|16286.51|16206.51|16286.91|16206.91|16286.91|16206.91|16286.48|16206.48|10
1730687290000|2024-11-04 02:28:10|16286.82|16206.82|16288.24|16208.24|16288.24|16208.24|16286.82|16206.82|10
1730687300000|2024-11-04 02:28:20|16288.66|16208.66|16292.82|16212.82|16292.82|16212.82|16288.66|16208.66|10
1730687310000|2024-11-04 02:28:30|16294.01|16214.01|16296.92|16216.92|16297.01|16217.01|16294.01|16214.01|10
1730687320000|2024-11-04 02:28:40|16296.66|16216.66|16296.94|16216.94|16296.96|16216.96|16296.42|16216.42|7
1730687330000|2024-11-04 02:28:50|16296.98|16216.98|16297.87|16217.87|16297.87|16217.87|16296.76|16216.76|9
1730687340000|2024-11-04 02:29:00|16297.5|16217.5|16305.57|16225.57|16305.57|16225.57|16297.14|16217.14|10
1730687350000|2024-11-04 02:29:10|16305.41|16225.41|16305.18|16225.18|16305.66|16225.66|16305.04|16225.04|10
1730687360000|2024-11-04 02:29:20|16305.21|16225.21|16305.28|16225.28|16305.57|16225.57|16305.1|16225.1|9
1730687370000|2024-11-04 02:29:30|16305.17|16225.17|16303|16223|16305.17|16225.17|16303|16223|10
1730687380000|2024-11-04 02:29:40|16302.95|16222.95|16302.18|16222.18|16302.97|16222.97|16302.01|16222.01|10
1730687390000|2024-11-04 02:29:50|16302.17|16222.17|16303.84|16223.84|16303.84|16223.84|16302.17|16222.17|10
1730687400000|2024-11-04 02:30:00|16303.86|16223.86|16311.55|16231.55|16311.55|16231.55|16303.86|16223.86|10
1730687410000|2024-11-04 02:30:10|16311.66|16231.66|16310.55|16230.55|16312.15|16232.15|16310.55|16230.55|10
1730687420000|2024-11-04 02:30:20|16310.03|16230.03|16310.28|16230.28|16310.28|16230.28|16309.6|16229.6|9
1730687430000|2024-11-04 02:30:30|16310.22|16230.22|16315.64|16235.64|16315.64|16235.64|16309.74|16229.74|10
1730687440000|2024-11-04 02:30:40|16315.77|16235.77|16318.29|16238.29|16318.39|16238.39|16315.77|16235.77|10
1730687450000|2024-11-04 02:30:50|16317.77|16237.77|16316.84|16236.84|16317.77|16237.77|16316.17|16236.17|10
1730687460000|2024-11-04 02:31:00|16316.69|16236.69|16316.13|16236.13|16317.25|16237.25|16315.96|16235.96|10
1730687470000|2024-11-04 02:31:10|16316.08|16236.08|16317.49|16237.49|16318.12|16238.12|16316.08|16236.08|10
1730687480000|2024-11-04 02:31:20|16317.58|16237.58|16314.73|16234.73|16317.58|16237.58|16314.66|16234.66|10
1730687490000|2024-11-04 02:31:30|16314.81|16234.81|16317.93|16237.93|16317.93|16237.93|16314.81|16234.81|10
1730687500000|2024-11-04 02:31:40|16318.97|16238.97|16319.26|16239.26|16319.6|16239.6|16318.97|16238.97|9
1730687510000|2024-11-04 02:31:50|16318.71|16238.71|16317.57|16237.57|16318.71|16238.71|16317.45|16237.45|10
1730687520000|2024-11-04 02:32:00|16317.51|16237.51|16316.55|16236.55|16317.51|16237.51|16316.11|16236.11|10
1730687530000|2024-11-04 02:32:10|16317.56|16237.56|16317.91|16237.91|16319.27|16239.27|16317.56|16237.56|10
1730687540000|2024-11-04 02:32:20|16317.68|16237.68|16318.33|16238.33|16318.33|16238.33|16317.11|16237.11|10
1730687550000|2024-11-04 02:32:30|16319.97|16239.97|16322.54|16242.54|16322.66|16242.66|16319.97|16239.97|10
1730687560000|2024-11-04 02:32:40|16322.53|16242.53|16321.53|16241.53|16322.53|16242.53|16320.43|16240.43|10
1730687570000|2024-11-04 02:32:50|16321.52|16241.52|16322.5|16242.5|16322.73|16242.73|16321.22|16241.22|10
1730687580000|2024-11-04 02:33:00|16322.83|16242.83|16323.14|16243.14|16323.14|16243.14|16321.87|16241.87|10
1730687590000|2024-11-04 02:33:10|16323.33|16243.33|16322.09|16242.09|16323.33|16243.33|16321.61|16241.61|10
1730687600000|2024-11-04 02:33:20|16322.38|16242.38|16322.44|16242.44|16323.21|16243.21|16322.36|16242.36|10
1730687610000|2024-11-04 02:33:30|16322.41|16242.41|16319.78|16239.78|16322.41|16242.41|16319.35|16239.35|10
1730687620000|2024-11-04 02:33:40|16319.79|16239.79|16319.51|16239.51|16320.04|16240.04|16319.31|16239.31|10
1730687630000|2024-11-04 02:33:50|16319.73|16239.73|16319.63|16239.63|16319.73|16239.73|16318.98|16238.98|10
1730687640000|2024-11-04 02:34:00|16319.35|16239.35|16322.34|16242.34|16322.39|16242.39|16319.35|16239.35|9
1730687650000|2024-11-04 02:34:10|16322.23|16242.23|16322.05|16242.05|16322.49|16242.49|16322.02|16242.02|10
1730687660000|2024-11-04 02:34:20|16320.93|16240.93|16324.04|16244.04|16324.04|16244.04|16320.17|16240.17|10
1730687670000|2024-11-04 02:34:30|16324.52|16244.52|16324.39|16244.39|16324.93|16244.93|16324.39|16244.39|9
1730687680000|2024-11-04 02:34:40|16324|16244|16327.69|16247.69|16327.8|16247.8|16323.93|16243.93|10
1730687690000|2024-11-04 02:34:50|16327.79|16247.79|16328.1|16248.1|16328.13|16248.13|16327.79|16247.79|9
1730687700000|2024-11-04 02:35:00|16328.07|16248.07|16329.37|16249.37|16329.45|16249.45|16328.07|16248.07|10
1730687710000|2024-11-04 02:35:10|16329.19|16249.19|16328.09|16248.09|16329.19|16249.19|16327.93|16247.93|10
1730687720000|2024-11-04 02:35:20|16327.78|16247.78|16325.04|16245.04|16327.78|16247.78|16324.82|16244.82|10
1730687730000|2024-11-04 02:35:30|16325.01|16245.01|16320.74|16240.74|16325.01|16245.01|16320.74|16240.74|10
1730687740000|2024-11-04 02:35:40|16319.11|16239.11|16318.85|16238.85|16319.33|16239.33|16318.41|16238.41|10
1730687750000|2024-11-04 02:35:50|16318.77|16238.77|16318.78|16238.78|16319.39|16239.39|16318.62|16238.62|10
1730687760000|2024-11-04 02:36:00|16318.84|16238.84|16317.77|16237.77|16318.86|16238.86|16317.67|16237.67|10
1730687770000|2024-11-04 02:36:10|16317.7|16237.7|16315.13|16235.13|16317.7|16237.7|16314.98|16234.98|10
1730687780000|2024-11-04 02:36:20|16315.09|16235.09|16308.66|16228.66|16315.09|16235.09|16308.66|16228.66|10
1730687790000|2024-11-04 02:36:30|16308.71|16228.71|16308.08|16228.08|16308.82|16228.82|16307.86|16227.86|10
1730687800000|2024-11-04 02:36:40|16308.09|16228.09|16307.58|16227.58|16308.21|16228.21|16307.58|16227.58|9
1730687810000|2024-11-04 02:36:50|16307.78|16227.78|16308.73|16228.73|16308.73|16228.73|16307.75|16227.75|10
1730687820000|2024-11-04 02:37:00|16308.81|16228.81|16308.99|16228.99|16309.78|16229.78|16308.64|16228.64|10
1730687830000|2024-11-04 02:37:10|16308.9|16228.9|16309.59|16229.59|16309.59|16229.59|16308.76|16228.76|10
1730687840000|2024-11-04 02:37:20|16309.49|16229.49|16309.42|16229.42|16309.55|16229.55|16309.2|16229.2|9
1730687850000|2024-11-04 02:37:30|16309.38|16229.38|16305.78|16225.78|16309.38|16229.38|16305.78|16225.78|10
1730687860000|2024-11-04 02:37:40|16307.32|16227.32|16313.35|16233.35|16313.35|16233.35|16307.32|16227.32|10
1730687870000|2024-11-04 02:37:50|16313.44|16233.44|16319.33|16239.33|16319.33|16239.33|16313.44|16233.44|10
1730687880000|2024-11-04 02:38:00|16319.92|16239.92|16318.63|16238.63|16319.92|16239.92|16318.63|16238.63|10
1730687890000|2024-11-04 02:38:10|16318.39|16238.39|16320.18|16240.18|16320.18|16240.18|16317.06|16237.06|10
1730687900000|2024-11-04 02:38:20|16320.24|16240.24|16321.84|16241.84|16322.44|16242.44|16320.24|16240.24|10
1730687910000|2024-11-04 02:38:30|16321.61|16241.61|16320.12|16240.12|16321.61|16241.61|16320.12|16240.12|9
1730687920000|2024-11-04 02:38:40|16319.53|16239.53|16320.06|16240.06|16320.06|16240.06|16318.67|16238.67|9
1730687930000|2024-11-04 02:38:50|16319.96|16239.96|16319.72|16239.72|16319.97|16239.97|16319.44|16239.44|9
1730687940000|2024-11-04 02:39:00|16319.92|16239.92|16320|16240|16320.21|16240.21|16319.58|16239.58|8
1730687950000|2024-11-04 02:39:10|16320.07|16240.07|16320.95|16240.95|16321.05|16241.05|16320.02|16240.02|10
1730687960000|2024-11-04 02:39:20|16321.01|16241.01|16321.53|16241.53|16321.53|16241.53|16320.97|16240.97|10
1730687970000|2024-11-04 02:39:30|16321.44|16241.44|16320.46|16240.46|16321.79|16241.79|16320.44|16240.44|10
1730687980000|2024-11-04 02:39:40|16320.47|16240.47|16319.48|16239.48|16321.09|16241.09|16319.48|16239.48|10
1730687990000|2024-11-04 02:39:50|16319.29|16239.29|16320.94|16240.94|16320.94|16240.94|16318.75|16238.75|10
1730688000000|2024-11-04 02:40:00|16320.96|16240.96|16318.54|16238.54|16320.98|16240.98|16317.85|16237.85|10
1730688010000|2024-11-04 02:40:10|16318.71|16238.71|16315.72|16235.72|16318.71|16238.71|16315.65|16235.65|9
1730688020000|2024-11-04 02:40:20|16315.06|16235.06|16314.36|16234.36|16315.06|16235.06|16313.43|16233.43|10
1730688030000|2024-11-04 02:40:30|16314.31|16234.31|16313.41|16233.41|16314.31|16234.31|16313.32|16233.32|9
1730688040000|2024-11-04 02:40:40|16313.71|16233.71|16315.2|16235.2|16315.25|16235.25|16313.71|16233.71|10
1730688050000|2024-11-04 02:40:50|16315.45|16235.45|16315.28|16235.28|16315.68|16235.68|16315.28|16235.28|10
1730688060000|2024-11-04 02:41:00|16315.75|16235.75|16315.99|16235.99|16315.99|16235.99|16315.22|16235.22|9
1730688070000|2024-11-04 02:41:10|16315.92|16235.92|16314.87|16234.87|16315.94|16235.94|16314.87|16234.87|10
1730688080000|2024-11-04 02:41:20|16314.63|16234.63|16314.51|16234.51|16314.9|16234.9|16314.51|16234.51|9
1730688090000|2024-11-04 02:41:30|16314.46|16234.46|16315.51|16235.51|16315.64|16235.64|16313.85|16233.85|9
1730688100000|2024-11-04 02:41:40|16315.67|16235.67|16312.56|16232.56|16316.26|16236.26|16312.56|16232.56|10
1730688110000|2024-11-04 02:41:50|16312.37|16232.37|16312.09|16232.09|16312.37|16232.37|16312.07|16232.07|10
1730688120000|2024-11-04 02:42:00|16312.3|16232.3|16313.44|16233.44|16313.78|16233.78|16312.3|16232.3|10
1730688130000|2024-11-04 02:42:10|16313.02|16233.02|16314.31|16234.31|16314.31|16234.31|16312.4|16232.4|10
1730688140000|2024-11-04 02:42:20|16314.45|16234.45|16314.36|16234.36|16314.85|16234.85|16314.36|16234.36|10
1730688150000|2024-11-04 02:42:30|16314.35|16234.35|16318.22|16238.22|16318.22|16238.22|16314.25|16234.25|10
1730688160000|2024-11-04 02:42:40|16318.54|16238.54|16318.81|16238.81|16319.08|16239.08|16318.54|16238.54|10
1730688170000|2024-11-04 02:42:50|16318.8|16238.8|16319.35|16239.35|16319.35|16239.35|16318.78|16238.78|10
1730688180000|2024-11-04 02:43:00|16319.4|16239.4|16318.17|16238.17|16319.68|16239.68|16318.02|16238.02|10
1730688190000|2024-11-04 02:43:10|16318.2|16238.2|16317.65|16237.65|16318.23|16238.23|16317.32|16237.32|10
1730688200000|2024-11-04 02:43:20|16317.91|16237.91|16318|16238|16318.08|16238.08|16317.72|16237.72|10
1730688210000|2024-11-04 02:43:30|16318.02|16238.02|16317.16|16237.16|16318.05|16238.05|16317.16|16237.16|9
1730688220000|2024-11-04 02:43:40|16317.46|16237.46|16318.21|16238.21|16318.21|16238.21|16317.46|16237.46|10
1730688230000|2024-11-04 02:43:50|16318.35|16238.35|16318.88|16238.88|16318.88|16238.88|16318.35|16238.35|10
1730688240000|2024-11-04 02:44:00|16318.95|16238.95|16322.53|16242.53|16322.53|16242.53|16318.95|16238.95|10
1730688250000|2024-11-04 02:44:10|16323.17|16243.17|16324.04|16244.04|16324.04|16244.04|16323.17|16243.17|10
1730688260000|2024-11-04 02:44:20|16324.8|16244.8|16321.43|16241.43|16324.8|16244.8|16321.43|16241.43|10
1730688270000|2024-11-04 02:44:30|16321.22|16241.22|16317.21|16237.21|16321.22|16241.22|16317.21|16237.21|10
1730688280000|2024-11-04 02:44:40|16317.06|16237.06|16315.86|16235.86|16317.23|16237.23|16315.86|16235.86|10
1730688290000|2024-11-04 02:44:50|16315.48|16235.48|16314.87|16234.87|16315.48|16235.48|16314.73|16234.73|10
1730688300000|2024-11-04 02:45:00|16314.51|16234.51|16312.37|16232.37|16314.51|16234.51|16312.37|16232.37|9
1730688310000|2024-11-04 02:45:10|16311.9|16231.9|16313.55|16233.55|16313.55|16233.55|16311.5|16231.5|10
1730688320000|2024-11-04 02:45:20|16314.61|16234.61|16317.15|16237.15|16317.15|16237.15|16314.6|16234.6|10
1730688330000|2024-11-04 02:45:30|16317.27|16237.27|16317.22|16237.22|16318.04|16238.04|16315.76|16235.76|10
1730688340000|2024-11-04 02:45:40|16317.41|16237.41|16324.49|16244.49|16324.49|16244.49|16316.92|16236.92|10
1730688350000|2024-11-04 02:45:50|16324.46|16244.46|16327.73|16247.73|16327.73|16247.73|16324.46|16244.46|10
1730688360000|2024-11-04 02:46:00|16328.74|16248.74|16328.93|16248.93|16328.97|16248.97|16328.38|16248.38|10
1730688370000|2024-11-04 02:46:10|16328.96|16248.96|16329.15|16249.15|16329.15|16249.15|16327.92|16247.92|10
1730688380000|2024-11-04 02:46:20|16328.9|16248.9|16327.31|16247.31|16329.25|16249.25|16327.31|16247.31|10
1730688390000|2024-11-04 02:46:30|16326.77|16246.77|16326.38|16246.38|16327.33|16247.33|16326.38|16246.38|9
1730688400000|2024-11-04 02:46:40|16325.19|16245.19|16324.64|16244.64|16325.19|16245.19|16324.64|16244.64|9
1730688410000|2024-11-04 02:46:50|16324.46|16244.46|16322.11|16242.11|16324.46|16244.46|16322.11|16242.11|10
1730688420000|2024-11-04 02:47:00|16322.24|16242.24|16322.04|16242.04|16322.31|16242.31|16321.03|16241.03|9
1730688430000|2024-11-04 02:47:10|16322.69|16242.69|16324.32|16244.32|16324.32|16244.32|16322.69|16242.69|10
1730688440000|2024-11-04 02:47:20|16324.42|16244.42|16324.15|16244.15|16324.54|16244.54|16324.15|16244.15|10
1730688450000|2024-11-04 02:47:30|16323.93|16243.93|16324.54|16244.54|16324.54|16244.54|16323.68|16243.68|10
1730688460000|2024-11-04 02:47:40|16324.61|16244.61|16324.97|16244.97|16325.12|16245.12|16324.61|16244.61|10
1730688470000|2024-11-04 02:47:50|16325.29|16245.29|16324.36|16244.36|16325.29|16245.29|16324.36|16244.36|10
1730688480000|2024-11-04 02:48:00|16324.49|16244.49|16322.74|16242.74|16324.49|16244.49|16321.93|16241.93|10
1730688490000|2024-11-04 02:48:10|16322.79|16242.79|16323.24|16243.24|16323.28|16243.28|16322.69|16242.69|10
1730688500000|2024-11-04 02:48:20|16322.04|16242.04|16324.75|16244.75|16324.75|16244.75|16321.25|16241.25|10
1730688510000|2024-11-04 02:48:30|16324.9|16244.9|16323.13|16243.13|16325.13|16245.13|16323.13|16243.13|9
1730688520000|2024-11-04 02:48:40|16323.24|16243.24|16324.38|16244.38|16324.38|16244.38|16322.3|16242.3|10
1730688530000|2024-11-04 02:48:50|16324.02|16244.02|16325.26|16245.26|16325.42|16245.42|16323.49|16243.49|10
1730688540000|2024-11-04 02:49:00|16325.4|16245.4|16326.86|16246.86|16327.57|16247.57|16325.4|16245.4|10
1730688550000|2024-11-04 02:49:10|16326.7|16246.7|16331.26|16251.26|16333.06|16253.06|16326.7|16246.7|10
1730688560000|2024-11-04 02:49:20|16331.19|16251.19|16332.98|16252.98|16332.98|16252.98|16331.15|16251.15|10
1730688570000|2024-11-04 02:49:30|16332.81|16252.81|16328.52|16248.52|16333.23|16253.23|16328.04|16248.04|10
1730688580000|2024-11-04 02:49:40|16328.45|16248.45|16328.32|16248.32|16328.45|16248.45|16327.94|16247.94|10
1730688590000|2024-11-04 02:49:50|16328.33|16248.33|16327.74|16247.74|16328.59|16248.59|16327.38|16247.38|10
1730688600000|2024-11-04 02:50:00|16327.62|16247.62|16327.95|16247.95|16328.12|16248.12|16327.62|16247.62|9
1730688610000|2024-11-04 02:50:10|16328.01|16248.01|16326.39|16246.39|16328.18|16248.18|16326.29|16246.29|8
1730688620000|2024-11-04 02:50:20|16326.29|16246.29|16327.6|16247.6|16327.6|16247.6|16326.29|16246.29|10
1730688630000|2024-11-04 02:50:30|16327.68|16247.68|16330.04|16250.04|16330.05|16250.05|16327.44|16247.44|10
1730688640000|2024-11-04 02:50:40|16330.68|16250.68|16337.45|16257.45|16337.45|16257.45|16330.68|16250.68|10
1730688650000|2024-11-04 02:50:50|16337.37|16257.37|16338.98|16258.98|16338.98|16258.98|16337.37|16257.37|10
1730688660000|2024-11-04 02:51:00|16338.97|16258.97|16342.19|16262.19|16342.19|16262.19|16338.97|16258.97|9
1730688670000|2024-11-04 02:51:10|16343.41|16263.41|16345.06|16265.06|16345.37|16265.37|16343.41|16263.41|10
1730688680000|2024-11-04 02:51:20|16345.02|16265.02|16356.71|16276.71|16356.71|16276.71|16344.78|16264.78|10
1730688690000|2024-11-04 02:51:30|16356.78|16276.78|16349.25|16269.25|16356.78|16276.78|16349.25|16269.25|10
1730688700000|2024-11-04 02:51:40|16349.08|16269.08|16349.21|16269.21|16349.21|16269.21|16348.5|16268.5|10
1730688710000|2024-11-04 02:51:50|16349.06|16269.06|16348.57|16268.57|16349.19|16269.19|16348.28|16268.28|9
1730688720000|2024-11-04 02:52:00|16348.65|16268.65|16347.75|16267.75|16348.65|16268.65|16347.23|16267.23|10
1730688730000|2024-11-04 02:52:10|16347.41|16267.41|16347.13|16267.13|16347.55|16267.55|16346.7|16266.7|10
1730688740000|2024-11-04 02:52:20|16347.59|16267.59|16345.28|16265.28|16347.95|16267.95|16345.25|16265.25|10
1730688750000|2024-11-04 02:52:30|16346.45|16266.45|16347.39|16267.39|16347.47|16267.47|16346.45|16266.45|9
1730688760000|2024-11-04 02:52:40|16347.7|16267.7|16349.94|16269.94|16349.94|16269.94|16347.7|16267.7|10
1730688770000|2024-11-04 02:52:50|16350.02|16270.02|16349.66|16269.66|16350.34|16270.34|16349.66|16269.66|10
1730688780000|2024-11-04 02:53:00|16349.59|16269.59|16350.55|16270.55|16350.8|16270.8|16349.49|16269.49|10
1730688790000|2024-11-04 02:53:10|16350.87|16270.87|16350.35|16270.35|16350.87|16270.87|16350.26|16270.26|10
1730688800000|2024-11-04 02:53:20|16350.42|16270.42|16350.48|16270.48|16350.48|16270.48|16349.95|16269.95|9
1730688810000|2024-11-04 02:53:30|16350.56|16270.56|16351.58|16271.58|16351.58|16271.58|16350.56|16270.56|10
1730688820000|2024-11-04 02:53:40|16351.61|16271.61|16350.17|16270.17|16351.63|16271.63|16350.17|16270.17|9
1730688830000|2024-11-04 02:53:50|16349.74|16269.74|16349.42|16269.42|16349.74|16269.74|16348.4|16268.4|10
1730688840000|2024-11-04 02:54:00|16349.44|16269.44|16347.14|16267.14|16349.51|16269.51|16347.14|16267.14|9
1730688850000|2024-11-04 02:54:10|16347.02|16267.02|16346.88|16266.88|16347.02|16267.02|16346.24|16266.24|10
1730688860000|2024-11-04 02:54:20|16346.9|16266.9|16345.1|16265.1|16346.9|16266.9|16345.1|16265.1|9
1730688870000|2024-11-04 02:54:30|16345.26|16265.26|16343.08|16263.08|16345.26|16265.26|16342.94|16262.94|10
1730688880000|2024-11-04 02:54:40|16342.87|16262.87|16341.84|16261.84|16342.87|16262.87|16341.52|16261.52|9
1730688890000|2024-11-04 02:54:50|16341.83|16261.83|16340.77|16260.77|16342.42|16262.42|16340.77|16260.77|10
1730688900000|2024-11-04 02:55:00|16340.9|16260.9|16340.79|16260.79|16341.52|16261.52|16340.79|16260.79|9
1730688910000|2024-11-04 02:55:10|16340.7|16260.7|16337.84|16257.84|16340.7|16260.7|16337.66|16257.66|10
1730688920000|2024-11-04 02:55:20|16337.79|16257.79|16336.95|16256.95|16337.82|16257.82|16336.85|16256.85|10
1730688930000|2024-11-04 02:55:30|16336.88|16256.88|16336.57|16256.57|16336.88|16256.88|16335.08|16255.08|10
1730688940000|2024-11-04 02:55:40|16336.47|16256.47|16336.81|16256.81|16337.92|16257.92|16336.47|16256.47|10
1730688950000|2024-11-04 02:55:50|16336.92|16256.92|16337.63|16257.63|16337.64|16257.64|16336.92|16256.92|10
1730688960000|2024-11-04 02:56:00|16337.58|16257.58|16338.56|16258.56|16338.56|16258.56|16337.44|16257.44|10
1730688970000|2024-11-04 02:56:10|16338.82|16258.82|16339.07|16259.07|16339.18|16259.18|16338.82|16258.82|9
1730688980000|2024-11-04 02:56:20|16339.36|16259.36|16339.85|16259.85|16340.42|16260.42|16339.36|16259.36|9
1730688990000|2024-11-04 02:56:30|16339.71|16259.71|16342.57|16262.57|16342.57|16262.57|16339.71|16259.71|10
1730689000000|2024-11-04 02:56:40|16342.56|16262.56|16345.54|16265.54|16345.69|16265.69|16342.49|16262.49|10
1730689010000|2024-11-04 02:56:50|16345.55|16265.55|16346.1|16266.1|16346.1|16266.1|16345.5|16265.5|8
1730689020000|2024-11-04 02:57:00|16346.12|16266.12|16346.07|16266.07|16346.3|16266.3|16345.82|16265.82|10
1730689030000|2024-11-04 02:57:10|16346.02|16266.02|16346.95|16266.95|16346.95|16266.95|16345.96|16265.96|10
1730689040000|2024-11-04 02:57:20|16346.81|16266.81|16345.95|16265.95|16346.96|16266.96|16345.95|16265.95|10
1730689050000|2024-11-04 02:57:30|16345.91|16265.91|16348.18|16268.18|16348.18|16268.18|16345.91|16265.91|10
1730689060000|2024-11-04 02:57:40|16348.25|16268.25|16350.48|16270.48|16350.55|16270.55|16348.25|16268.25|10
1730689070000|2024-11-04 02:57:50|16350.95|16270.95|16352.66|16272.66|16352.66|16272.66|16350.95|16270.95|10
1730689080000|2024-11-04 02:58:00|16352.97|16272.97|16353.6|16273.6|16353.89|16273.89|16352.93|16272.93|10
1730689090000|2024-11-04 02:58:10|16353.33|16273.33|16355.91|16275.91|16355.91|16275.91|16353.26|16273.26|10
1730689100000|2024-11-04 02:58:20|16356.17|16276.17|16358.5|16278.5|16358.85|16278.85|16356.17|16276.17|10
1730689110000|2024-11-04 02:58:30|16358.69|16278.69|16358.91|16278.91|16358.91|16278.91|16358.44|16278.44|10
1730689120000|2024-11-04 02:58:40|16357.93|16277.93|16356.93|16276.93|16358.19|16278.19|16356.93|16276.93|10
1730689130000|2024-11-04 02:58:50|16358.18|16278.18|16359.92|16279.92|16359.96|16279.96|16358.18|16278.18|10
1730689140000|2024-11-04 02:59:00|16360.03|16280.03|16360.06|16280.06|16360.34|16280.34|16359.76|16279.76|10
1730689150000|2024-11-04 02:59:10|16360.07|16280.07|16360.16|16280.16|16360.16|16280.16|16359.79|16279.79|9
1730689160000|2024-11-04 02:59:20|16360.11|16280.11|16360.13|16280.13|16360.13|16280.13|16357.85|16277.85|10
1730689170000|2024-11-04 02:59:30|16359.87|16279.87|16359.48|16279.48|16360.09|16280.09|16359.48|16279.48|10
1730689180000|2024-11-04 02:59:40|16359.19|16279.19|16359.62|16279.62|16359.62|16279.62|16359.18|16279.18|8
1730689190000|2024-11-04 02:59:50|16359.59|16279.59|16359.67|16279.67|16359.67|16279.67|16359.39|16279.39|8
1730689200000|2024-11-04 03:00:00|16359.55|16279.55|16361.34|16281.34|16361.34|16281.34|16359.55|16279.55|9
1730689210000|2024-11-04 03:00:10|16361.45|16281.45|16364.94|16284.94|16364.94|16284.94|16361.26|16281.26|10
1730689220000|2024-11-04 03:00:20|16365.26|16285.26|16366.36|16286.36|16366.36|16286.36|16365.26|16285.26|8
1730689230000|2024-11-04 03:00:30|16366.73|16286.73|16369.07|16289.07|16369.07|16289.07|16366.52|16286.52|10
1730689240000|2024-11-04 03:00:40|16369.27|16289.27|16371.2|16291.2|16371.26|16291.26|16369.27|16289.27|10
1730689250000|2024-11-04 03:00:50|16371.36|16291.36|16373.59|16293.59|16373.71|16293.71|16371.36|16291.36|10
1730689260000|2024-11-04 03:01:00|16373.65|16293.65|16376.64|16296.64|16376.64|16296.64|16373.37|16293.37|9
1730689270000|2024-11-04 03:01:10|16376.67|16296.67|16378.56|16298.56|16378.56|16298.56|16376.67|16296.67|10
1730689280000|2024-11-04 03:01:20|16378.96|16298.96|16381.62|16301.62|16381.62|16301.62|16378.96|16298.96|10
1730689290000|2024-11-04 03:01:30|16382.03|16302.03|16391.47|16311.47|16391.47|16311.47|16382.03|16302.03|10
1730689300000|2024-11-04 03:01:40|16392.2|16312.2|16391.93|16311.93|16392.45|16312.45|16391.59|16311.59|9
1730689310000|2024-11-04 03:01:50|16391.5|16311.5|16392.64|16312.64|16392.64|16312.64|16391.5|16311.5|9
1730689320000|2024-11-04 03:02:00|16392.56|16312.56|16395.73|16315.73|16395.95|16315.95|16392.46|16312.46|10
1730689330000|2024-11-04 03:02:10|16395.75|16315.75|16397.24|16317.24|16397.24|16317.24|16395.31|16315.31|10
1730689340000|2024-11-04 03:02:20|16397.14|16317.14|16397.57|16317.57|16402.29|16322.29|16396.66|16316.66|10
1730689350000|2024-11-04 03:02:30|16397.65|16317.65|16397.02|16317.02|16399.17|16319.17|16397.02|16317.02|10
1730689360000|2024-11-04 03:02:40|16396.86|16316.86|16397.59|16317.59|16397.59|16317.59|16396.22|16316.22|9
1730689370000|2024-11-04 03:02:50|16397.71|16317.71|16398.49|16318.49|16398.49|16318.49|16396.95|16316.95|10
1730689380000|2024-11-04 03:03:00|16398.5|16318.5|16398.36|16318.36|16399.04|16319.04|16397.64|16317.64|10
1730689390000|2024-11-04 03:03:10|16397.88|16317.88|16392.67|16312.67|16397.88|16317.88|16392.14|16312.14|10
1730689400000|2024-11-04 03:03:20|16392.07|16312.07|16390.69|16310.69|16392.58|16312.58|16390.69|16310.69|9
1730689410000|2024-11-04 03:03:30|16390.71|16310.71|16391.72|16311.72|16391.72|16311.72|16390.71|16310.71|10
1730689420000|2024-11-04 03:03:40|16391.93|16311.93|16393.31|16313.31|16393.47|16313.47|16391.93|16311.93|10
1730689430000|2024-11-04 03:03:50|16393.13|16313.13|16394.29|16314.29|16394.64|16314.64|16393.13|16313.13|10
1730689440000|2024-11-04 03:04:00|16394.3|16314.3|16390.34|16310.34|16394.3|16314.3|16390.16|16310.16|10
1730689450000|2024-11-04 03:04:10|16390.28|16310.28|16387.61|16307.61|16390.94|16310.94|16387.61|16307.61|10
1730689460000|2024-11-04 03:04:20|16387.27|16307.27|16384.99|16304.99|16387.27|16307.27|16384.52|16304.52|10
1730689470000|2024-11-04 03:04:30|16385.02|16305.02|16383.85|16303.85|16385.17|16305.17|16383.85|16303.85|9
1730689480000|2024-11-04 03:04:40|16383.67|16303.67|16382.44|16302.44|16384.67|16304.67|16382.44|16302.44|10
1730689490000|2024-11-04 03:04:50|16382.41|16302.41|16380.45|16300.45|16382.48|16302.48|16380.45|16300.45|9
1730689500000|2024-11-04 03:05:00|16380.04|16300.04|16378.84|16298.84|16380.2|16300.2|16378.84|16298.84|10
1730689510000|2024-11-04 03:05:10|16378.81|16298.81|16374.49|16294.49|16378.81|16298.81|16374.49|16294.49|10
1730689520000|2024-11-04 03:05:20|16374.31|16294.31|16374.19|16294.19|16374.62|16294.62|16373.83|16293.83|10
1730689530000|2024-11-04 03:05:30|16374.28|16294.28|16374.79|16294.79|16374.82|16294.82|16374.18|16294.18|10
1730689540000|2024-11-04 03:05:40|16374.77|16294.77|16374.35|16294.35|16375.17|16295.17|16374.35|16294.35|10
1730689550000|2024-11-04 03:05:50|16374.2|16294.2|16371.66|16291.66|16374.23|16294.23|16371.27|16291.27|9
1730689560000|2024-11-04 03:06:00|16370.96|16290.96|16372.63|16292.63|16372.63|16292.63|16370.96|16290.96|10
1730689570000|2024-11-04 03:06:10|16372.97|16292.97|16371.89|16291.89|16372.97|16292.97|16371.67|16291.67|10
1730689580000|2024-11-04 03:06:20|16371.7|16291.7|16369.96|16289.96|16371.71|16291.71|16369.8|16289.8|10
1730689590000|2024-11-04 03:06:30|16370.09|16290.09|16369.05|16289.05|16370.09|16290.09|16369.05|16289.05|9
1730689600000|2024-11-04 03:06:40|16368.94|16288.94|16368.84|16288.84|16369.33|16289.33|16368.41|16288.41|10
1730689610000|2024-11-04 03:06:50|16368.81|16288.81|16367.46|16287.46|16368.81|16288.81|16367.46|16287.46|10
1730689620000|2024-11-04 03:07:00|16367.57|16287.57|16365.68|16285.68|16367.64|16287.64|16365.68|16285.68|10
1730689630000|2024-11-04 03:07:10|16365.03|16285.03|16364.86|16284.86|16365.52|16285.52|16364.86|16284.86|9
1730689640000|2024-11-04 03:07:20|16364.47|16284.47|16361.04|16281.04|16364.47|16284.47|16361.04|16281.04|10
1730689650000|2024-11-04 03:07:30|16360.85|16280.85|16360.14|16280.14|16360.85|16280.85|16359.82|16279.82|10
1730689660000|2024-11-04 03:07:40|16360.07|16280.07|16359.91|16279.91|16360.07|16280.07|16359.34|16279.34|10
1730689670000|2024-11-04 03:07:50|16358.64|16278.64|16358.27|16278.27|16358.91|16278.91|16358.26|16278.26|8
1730689680000|2024-11-04 03:08:00|16358.58|16278.58|16358.07|16278.07|16358.58|16278.58|16357.78|16277.78|10
1730689690000|2024-11-04 03:08:10|16358.76|16278.76|16358.57|16278.57|16359.17|16279.17|16358.49|16278.49|10
1730689700000|2024-11-04 03:08:20|16358.86|16278.86|16362.03|16282.03|16362.03|16282.03|16358.76|16278.76|10
1730689710000|2024-11-04 03:08:30|16362.13|16282.13|16361.94|16281.94|16362.84|16282.84|16361.94|16281.94|9
1730689720000|2024-11-04 03:08:40|16361.79|16281.79|16361.23|16281.23|16362.35|16282.35|16360.83|16280.83|10
1730689730000|2024-11-04 03:08:50|16361.1|16281.1|16355.49|16275.49|16361.1|16281.1|16355.49|16275.49|10
1730689740000|2024-11-04 03:09:00|16355.54|16275.54|16350.64|16270.64|16355.54|16275.54|16350.64|16270.64|10
1730689750000|2024-11-04 03:09:10|16350.73|16270.73|16350.9|16270.9|16350.9|16270.9|16350.14|16270.14|10
1730689760000|2024-11-04 03:09:20|16351.13|16271.13|16351.78|16271.78|16351.78|16271.78|16350.93|16270.93|9
1730689770000|2024-11-04 03:09:30|16351.67|16271.67|16351.38|16271.38|16352.22|16272.22|16351.38|16271.38|9
1730689780000|2024-11-04 03:09:40|16351.36|16271.36|16351.51|16271.51|16351.8|16271.8|16351.36|16271.36|10
1730689790000|2024-11-04 03:09:50|16351.66|16271.66|16351.84|16271.84|16353.74|16273.74|16351.36|16271.36|10
1730689800000|2024-11-04 03:10:00|16351.42|16271.42|16347.31|16267.31|16351.42|16271.42|16347.31|16267.31|10
1730689810000|2024-11-04 03:10:10|16347.26|16267.26|16346.04|16266.04|16347.26|16267.26|16345.17|16265.17|10
1730689820000|2024-11-04 03:10:20|16346.31|16266.31|16349.56|16269.56|16349.56|16269.56|16346.16|16266.16|10
1730689830000|2024-11-04 03:10:30|16349.68|16269.68|16350.29|16270.29|16350.43|16270.43|16349.2|16269.2|10
1730689840000|2024-11-04 03:10:40|16350.19|16270.19|16350.32|16270.32|16350.39|16270.39|16349.75|16269.75|10
1730689850000|2024-11-04 03:10:50|16350.01|16270.01|16348.52|16268.52|16350.01|16270.01|16348.29|16268.29|10
1730689860000|2024-11-04 03:11:00|16348.55|16268.55|16347.77|16267.77|16348.99|16268.99|16347.77|16267.77|10
1730689870000|2024-11-04 03:11:10|16347.75|16267.75|16346.76|16266.76|16347.94|16267.94|16346.76|16266.76|9
1730689880000|2024-11-04 03:11:20|16346.69|16266.69|16346.84|16266.84|16347.03|16267.03|16346.53|16266.53|10
1730689890000|2024-11-04 03:11:30|16346.89|16266.89|16346.28|16266.28|16346.89|16266.89|16346.28|16266.28|9
1730689900000|2024-11-04 03:11:40|16346.08|16266.08|16344.14|16264.14|16346.08|16266.08|16344.14|16264.14|10
1730689910000|2024-11-04 03:11:50|16344.02|16264.02|16342.15|16262.15|16344.02|16264.02|16342.13|16262.13|10
1730689920000|2024-11-04 03:12:00|16342.02|16262.02|16341.08|16261.08|16342.26|16262.26|16341.08|16261.08|10
1730689930000|2024-11-04 03:12:10|16340.96|16260.96|16340.18|16260.18|16340.96|16260.96|16340.18|16260.18|8
1730689940000|2024-11-04 03:12:20|16340.28|16260.28|16339.79|16259.79|16340.28|16260.28|16339.71|16259.71|9
1730689950000|2024-11-04 03:12:30|16339.67|16259.67|16338.08|16258.08|16339.89|16259.89|16337.95|16257.95|9
1730689960000|2024-11-04 03:12:40|16337.86|16257.86|16337.89|16257.89|16339.06|16259.06|16337.48|16257.48|10
1730689970000|2024-11-04 03:12:50|16336.51|16256.51|16335.83|16255.83|16336.51|16256.51|16335.47|16255.47|10
1730689980000|2024-11-04 03:13:00|16335.85|16255.85|16335.08|16255.08|16336.36|16256.36|16335.06|16255.06|9
1730689990000|2024-11-04 03:13:10|16335.07|16255.07|16335.25|16255.25|16335.25|16255.25|16334.71|16254.71|10
1730690000000|2024-11-04 03:13:20|16335.49|16255.49|16337.21|16257.21|16337.21|16257.21|16335.49|16255.49|10
1730690010000|2024-11-04 03:13:30|16337.17|16257.17|16334.79|16254.79|16337.22|16257.22|16334.79|16254.79|9
1730690020000|2024-11-04 03:13:40|16334.67|16254.67|16335.09|16255.09|16335.09|16255.09|16334.54|16254.54|9
1730690030000|2024-11-04 03:13:50|16335.15|16255.15|16334.69|16254.69|16335.2|16255.2|16334.69|16254.69|10
1730690040000|2024-11-04 03:14:00|16334.61|16254.61|16334.58|16254.58|16334.8|16254.8|16333.9|16253.9|10
1730690050000|2024-11-04 03:14:10|16334.35|16254.35|16334.35|16254.35|16334.51|16254.51|16334.33|16254.33|10
1730690060000|2024-11-04 03:14:20|16334.68|16254.68|16333.84|16253.84|16334.68|16254.68|16333.78|16253.78|10
1730690070000|2024-11-04 03:14:30|16334.05|16254.05|16331.7|16251.7|16334.1|16254.1|16331.45|16251.45|9
1730690080000|2024-11-04 03:14:40|16331.62|16251.62|16330.23|16250.23|16331.62|16251.62|16330.22|16250.22|10
1730690090000|2024-11-04 03:14:50|16330.03|16250.03|16328.7|16248.7|16330.03|16250.03|16328.66|16248.66|10
1730690100000|2024-11-04 03:15:00|16328.6|16248.6|16327.57|16247.57|16328.6|16248.6|16327.45|16247.45|10
1730690110000|2024-11-04 03:15:10|16327.43|16247.43|16326.14|16246.14|16327.43|16247.43|16326.14|16246.14|8
1730690120000|2024-11-04 03:15:20|16325.97|16245.97|16325.08|16245.08|16325.97|16245.97|16324.92|16244.92|10
1730690130000|2024-11-04 03:15:30|16324.83|16244.83|16324.13|16244.13|16324.83|16244.83|16324.13|16244.13|10
1730690140000|2024-11-04 03:15:40|16323.71|16243.71|16320.89|16240.89|16323.71|16243.71|16320.89|16240.89|9
1730690150000|2024-11-04 03:15:50|16320.78|16240.78|16321.02|16241.02|16321.17|16241.17|16319.64|16239.64|10
1730690160000|2024-11-04 03:16:00|16321.26|16241.26|16321.89|16241.89|16321.89|16241.89|16320.29|16240.29|10
1730690170000|2024-11-04 03:16:10|16322.01|16242.01|16319.85|16239.85|16322.82|16242.82|16319.67|16239.67|10
1730690180000|2024-11-04 03:16:20|16319.9|16239.9|16323.06|16243.06|16323.06|16243.06|16319.9|16239.9|10
1730690190000|2024-11-04 03:16:30|16324.36|16244.36|16326.48|16246.48|16326.48|16246.48|16324.36|16244.36|10
1730690200000|2024-11-04 03:16:40|16326.53|16246.53|16324.33|16244.33|16326.53|16246.53|16324.32|16244.32|10
1730690210000|2024-11-04 03:16:50|16324.52|16244.52|16324.79|16244.79|16325.52|16245.52|16324.52|16244.52|10
1730690220000|2024-11-04 03:17:00|16324.97|16244.97|16329.59|16249.59|16329.59|16249.59|16324.97|16244.97|10
1730690230000|2024-11-04 03:17:10|16329.27|16249.27|16330.81|16250.81|16330.89|16250.89|16329.27|16249.27|10
1730690240000|2024-11-04 03:17:20|16330.35|16250.35|16330.82|16250.82|16331.17|16251.17|16330.35|16250.35|9
1730690250000|2024-11-04 03:17:30|16330.75|16250.75|16329.06|16249.06|16330.75|16250.75|16329.06|16249.06|9
1730690260000|2024-11-04 03:17:40|16329.15|16249.15|16325.42|16245.42|16329.15|16249.15|16325.42|16245.42|10
1730690270000|2024-11-04 03:17:50|16324.89|16244.89|16323.69|16243.69|16324.89|16244.89|16323.45|16243.45|10
1730690280000|2024-11-04 03:18:00|16323.46|16243.46|16324.04|16244.04|16324.04|16244.04|16323.31|16243.31|10
1730690290000|2024-11-04 03:18:10|16324.31|16244.31|16324.68|16244.68|16324.76|16244.76|16324.3|16244.3|10
1730690300000|2024-11-04 03:18:20|16324.9|16244.9|16324.84|16244.84|16325|16245|16323.94|16243.94|10
1730690310000|2024-11-04 03:18:30|16324.83|16244.83|16321.03|16241.03|16325.05|16245.05|16321.03|16241.03|10
1730690320000|2024-11-04 03:18:40|16320.92|16240.92|16319.69|16239.69|16320.92|16240.92|16319.69|16239.69|9
1730690330000|2024-11-04 03:18:50|16319.81|16239.81|16318.76|16238.76|16319.81|16239.81|16318.26|16238.26|9
1730690340000|2024-11-04 03:19:00|16318.78|16238.78|16317.92|16237.92|16318.78|16238.78|16317.68|16237.68|9
1730690350000|2024-11-04 03:19:10|16317.94|16237.94|16318.07|16238.07|16318.35|16238.35|16317.85|16237.85|10
1730690360000|2024-11-04 03:19:20|16318.08|16238.08|16318.22|16238.22|16318.27|16238.27|16318.08|16238.08|9
1730690370000|2024-11-04 03:19:30|16318.19|16238.19|16317.65|16237.65|16318.19|16238.19|16317.06|16237.06|8
1730690380000|2024-11-04 03:19:40|16317.61|16237.61|16318.63|16238.63|16318.63|16238.63|16317.6|16237.6|10
1730690390000|2024-11-04 03:19:50|16318.65|16238.65|16319.28|16239.28|16319.28|16239.28|16318.65|16238.65|8
1730690400000|2024-11-04 03:20:00|16319.68|16239.68|16320.22|16240.22|16320.22|16240.22|16318.5|16238.5|9
1730690410000|2024-11-04 03:20:10|16320.85|16240.85|16320.76|16240.76|16320.87|16240.87|16320.76|16240.76|9
1730690420000|2024-11-04 03:20:20|16320.6|16240.6|16321.31|16241.31|16321.31|16241.31|16320.24|16240.24|9
1730690430000|2024-11-04 03:20:30|16321.34|16241.34|16322.51|16242.51|16322.51|16242.51|16321.34|16241.34|10
1730690440000|2024-11-04 03:20:40|16322.54|16242.54|16322.65|16242.65|16322.71|16242.71|16322.45|16242.45|9
1730690450000|2024-11-04 03:20:50|16322.67|16242.67|16321.17|16241.17|16322.67|16242.67|16321.15|16241.15|8
1730690460000|2024-11-04 03:21:00|16321.19|16241.19|16321.8|16241.8|16322.83|16242.83|16321.16|16241.16|10
1730690470000|2024-11-04 03:21:10|16321.73|16241.73|16319.84|16239.84|16321.73|16241.73|16319.84|16239.84|10
1730690480000|2024-11-04 03:21:20|16319.76|16239.76|16318.96|16238.96|16321.6|16241.6|16318.96|16238.96|10
1730690490000|2024-11-04 03:21:30|16318.7|16238.7|16318.49|16238.49|16318.7|16238.7|16317.62|16237.62|8
1730690500000|2024-11-04 03:21:40|16318.65|16238.65|16319.81|16239.81|16319.81|16239.81|16318.65|16238.65|10
1730690510000|2024-11-04 03:21:50|16319.22|16239.22|16318.75|16238.75|16319.74|16239.74|16318.73|16238.73|10
1730690520000|2024-11-04 03:22:00|16318.77|16238.77|16313.96|16233.96|16318.89|16238.89|16313.96|16233.96|10
1730690530000|2024-11-04 03:22:10|16314.12|16234.12|16313.86|16233.86|16314.12|16234.12|16312.88|16232.88|10
1730690540000|2024-11-04 03:22:20|16314.24|16234.24|16316.13|16236.13|16316.13|16236.13|16313.7|16233.7|10
1730690550000|2024-11-04 03:22:30|16316.1|16236.1|16317.34|16237.34|16317.34|16237.34|16316.1|16236.1|10
1730690560000|2024-11-04 03:22:40|16317.54|16237.54|16318.14|16238.14|16318.55|16238.55|16317.54|16237.54|9
1730690570000|2024-11-04 03:22:50|16318.17|16238.17|16318.29|16238.29|16318.45|16238.45|16318.17|16238.17|6
1730690580000|2024-11-04 03:23:00|16318.35|16238.35|16321.9|16241.9|16321.9|16241.9|16318.35|16238.35|10
1730690590000|2024-11-04 03:23:10|16322.54|16242.54|16324.91|16244.91|16324.91|16244.91|16322.54|16242.54|10
1730690600000|2024-11-04 03:23:20|16324.69|16244.69|16324.05|16244.05|16324.69|16244.69|16324.05|16244.05|10
1730690610000|2024-11-04 03:23:30|16323.91|16243.91|16323.93|16243.93|16324.33|16244.33|16323.91|16243.91|9
1730690620000|2024-11-04 03:23:40|16323.39|16243.39|16320.2|16240.2|16323.42|16243.42|16320.2|16240.2|10
1730690630000|2024-11-04 03:23:50|16319.85|16239.85|16320.02|16240.02|16320.02|16240.02|16319.67|16239.67|10
1730690640000|2024-11-04 03:24:00|16320.09|16240.09|16319.25|16239.25|16320.19|16240.19|16319.25|16239.25|10
1730690650000|2024-11-04 03:24:10|16319.19|16239.19|16319.68|16239.68|16320.43|16240.43|16319.16|16239.16|9
1730690660000|2024-11-04 03:24:20|16319.7|16239.7|16319.71|16239.71|16319.82|16239.82|16319.6|16239.6|9
1730690670000|2024-11-04 03:24:30|16319.64|16239.64|16319.41|16239.41|16320.13|16240.13|16319.41|16239.41|10
1730690680000|2024-11-04 03:24:40|16319.68|16239.68|16319.83|16239.83|16319.83|16239.83|16319.58|16239.58|10
1730690690000|2024-11-04 03:24:50|16319.67|16239.67|16318.75|16238.75|16319.95|16239.95|16318.75|16238.75|10
1730690700000|2024-11-04 03:25:00|16318.15|16238.15|16316.62|16236.62|16318.15|16238.15|16316.62|16236.62|10
1730690710000|2024-11-04 03:25:10|16316.4|16236.4|16316.17|16236.17|16317.16|16237.16|16316.17|16236.17|10
1730690720000|2024-11-04 03:25:20|16316.05|16236.05|16316.68|16236.68|16316.86|16236.86|16315.99|16235.99|9
1730690730000|2024-11-04 03:25:30|16317.71|16237.71|16317.92|16237.92|16318.27|16238.27|16317.71|16237.71|10
1730690740000|2024-11-04 03:25:40|16316.47|16236.47|16315.25|16235.25|16316.47|16236.47|16315.24|16235.24|10
1730690750000|2024-11-04 03:25:50|16315.07|16235.07|16317.72|16237.72|16317.72|16237.72|16315.07|16235.07|9
1730690760000|2024-11-04 03:26:00|16317.87|16237.87|16318.88|16238.88|16319.09|16239.09|16317.87|16237.87|10
1730690770000|2024-11-04 03:26:10|16318.87|16238.87|16318.79|16238.79|16318.87|16238.87|16318.61|16238.61|9
1730690780000|2024-11-04 03:26:20|16318.63|16238.63|16319.56|16239.56|16319.56|16239.56|16318.51|16238.51|9
1730690790000|2024-11-04 03:26:30|16319.41|16239.41|16322.93|16242.93|16322.94|16242.94|16319.41|16239.41|10
1730690800000|2024-11-04 03:26:40|16323.34|16243.34|16321.29|16241.29|16323.38|16243.38|16321.29|16241.29|10
1730690810000|2024-11-04 03:26:50|16321.27|16241.27|16321.7|16241.7|16321.89|16241.89|16321.23|16241.23|10
1730690820000|2024-11-04 03:27:00|16321.58|16241.58|16319.41|16239.41|16321.58|16241.58|16319.41|16239.41|9
1730690830000|2024-11-04 03:27:10|16319.33|16239.33|16318.25|16238.25|16319.33|16239.33|16318.25|16238.25|8
1730690840000|2024-11-04 03:27:20|16318|16238|16318.72|16238.72|16318.94|16238.94|16317.08|16237.08|10
1730690850000|2024-11-04 03:27:30|16318.67|16238.67|16315.84|16235.84|16318.67|16238.67|16315.84|16235.84|10
1730690860000|2024-11-04 03:27:40|16316.68|16236.68|16317.56|16237.56|16317.81|16237.81|16316.68|16236.68|10
1730690870000|2024-11-04 03:27:50|16317.75|16237.75|16318.35|16238.35|16318.35|16238.35|16317.75|16237.75|10
1730690880000|2024-11-04 03:28:00|16318.34|16238.34|16318.64|16238.64|16319.35|16239.35|16318.32|16238.32|10
1730690890000|2024-11-04 03:28:10|16318.66|16238.66|16318.9|16238.9|16318.99|16238.99|16317.33|16237.33|10
1730690900000|2024-11-04 03:28:20|16318.86|16238.86|16320.1|16240.1|16320.1|16240.1|16318.86|16238.86|9
1730690910000|2024-11-04 03:28:30|16315.59|16235.59|16315.86|16235.86|16315.97|16235.97|16315.59|16235.59|10
1730690920000|2024-11-04 03:28:40|16315.79|16235.79|16314.67|16234.67|16315.79|16235.79|16314.67|16234.67|10
1730690930000|2024-11-04 03:28:50|16314.81|16234.81|16312|16232|16314.81|16234.81|16312|16232|10
1730690940000|2024-11-04 03:29:00|16311.78|16231.78|16311.24|16231.24|16311.78|16231.78|16311.17|16231.17|10
1730690950000|2024-11-04 03:29:10|16311.3|16231.3|16311.81|16231.81|16311.81|16231.81|16311.3|16231.3|9
1730690960000|2024-11-04 03:29:20|16311.82|16231.82|16312.83|16232.83|16312.83|16232.83|16311.82|16231.82|10
1730690970000|2024-11-04 03:29:30|16312.85|16232.85|16311.92|16231.92|16312.91|16232.91|16311.92|16231.92|9
1730690980000|2024-11-04 03:29:40|16311.79|16231.79|16311.27|16231.27|16311.79|16231.79|16311.13|16231.13|10
1730690990000|2024-11-04 03:29:50|16310.99|16230.99|16310.3|16230.3|16310.99|16230.99|16310.3|16230.3|8
1730691000000|2024-11-04 03:30:00|16310.69|16230.69|16309.08|16229.08|16311.16|16231.16|16309.08|16229.08|9
1730691010000|2024-11-04 03:30:10|16308.94|16228.94|16309.05|16229.05|16309.38|16229.38|16308.49|16228.49|10
1730691020000|2024-11-04 03:30:20|16309.16|16229.16|16309.59|16229.59|16309.59|16229.59|16308.6|16228.6|10
1730691030000|2024-11-04 03:30:30|16309.53|16229.53|16309.93|16229.93|16310.17|16230.17|16308.65|16228.65|10
1730691040000|2024-11-04 03:30:40|16310.01|16230.01|16311.15|16231.15|16311.18|16231.18|16310.01|16230.01|9
1730691050000|2024-11-04 03:30:50|16311.08|16231.08|16310.86|16230.86|16311.29|16231.29|16310.86|16230.86|10
1730691060000|2024-11-04 03:31:00|16310.51|16230.51|16308.47|16228.47|16310.76|16230.76|16308.47|16228.47|10
1730691070000|2024-11-04 03:31:10|16307.86|16227.86|16306.78|16226.78|16307.86|16227.86|16306.78|16226.78|8
1730691080000|2024-11-04 03:31:20|16307.15|16227.15|16306.8|16226.8|16307.15|16227.15|16306.67|16226.67|10
1730691090000|2024-11-04 03:31:30|16306.63|16226.63|16309.07|16229.07|16309.09|16229.09|16301.08|16221.08|10
1730691100000|2024-11-04 03:31:40|16309.03|16229.03|16306.04|16226.04|16309.03|16229.03|16305.92|16225.92|10
1730691110000|2024-11-04 03:31:50|16306.23|16226.23|16305.73|16225.73|16306.66|16226.66|16305.57|16225.57|10
1730691120000|2024-11-04 03:32:00|16305.68|16225.68|16308.99|16228.99|16308.99|16228.99|16305.26|16225.26|10
1730691130000|2024-11-04 03:32:10|16308.94|16228.94|16309.91|16229.91|16310.32|16230.32|16308.94|16228.94|10
1730691140000|2024-11-04 03:32:20|16310.98|16230.98|16310.49|16230.49|16311.86|16231.86|16310.43|16230.43|10
1730691150000|2024-11-04 03:32:30|16310.62|16230.62|16307.87|16227.87|16310.62|16230.62|16307.87|16227.87|10
1730691160000|2024-11-04 03:32:40|16307.77|16227.77|16306.73|16226.73|16308.07|16228.07|16306.73|16226.73|9
1730691170000|2024-11-04 03:32:50|16306.42|16226.42|16304.86|16224.86|16306.42|16226.42|16304.8|16224.8|10
1730691180000|2024-11-04 03:33:00|16304.74|16224.74|16305.07|16225.07|16305.07|16225.07|16304.43|16224.43|10
1730691190000|2024-11-04 03:33:10|16305.27|16225.27|16306.05|16226.05|16306.23|16226.23|16304.88|16224.88|10
1730691200000|2024-11-04 03:33:20|16306.42|16226.42|16306.81|16226.81|16306.84|16226.84|16306.15|16226.15|10
1730691210000|2024-11-04 03:33:30|16306.72|16226.72|16306.23|16226.23|16306.72|16226.72|16306.23|16226.23|10
1730691220000|2024-11-04 03:33:40|16306.39|16226.39|16303.82|16223.82|16306.39|16226.39|16303.82|16223.82|10
1730691230000|2024-11-04 03:33:50|16303.93|16223.93|16304.34|16224.34|16304.36|16224.36|16303.77|16223.77|8
1730691240000|2024-11-04 03:34:00|16304.16|16224.16|16304.17|16224.17|16304.42|16224.42|16304.1|16224.1|10
1730691250000|2024-11-04 03:34:10|16304.14|16224.14|16306.66|16226.66|16306.66|16226.66|16304.11|16224.11|10
1730691260000|2024-11-04 03:34:20|16307.35|16227.35|16309.91|16229.91|16309.99|16229.99|16307.35|16227.35|10
1730691270000|2024-11-04 03:34:30|16309.85|16229.85|16310.49|16230.49|16310.69|16230.69|16309.79|16229.79|10
1730691280000|2024-11-04 03:34:40|16310.77|16230.77|16309.2|16229.2|16310.79|16230.79|16309.2|16229.2|9
1730691290000|2024-11-04 03:34:50|16308.78|16228.78|16308.89|16228.89|16308.95|16228.95|16308.41|16228.41|10
1730691300000|2024-11-04 03:35:00|16309.22|16229.22|16310.51|16230.51|16310.51|16230.51|16309.22|16229.22|9
1730691310000|2024-11-04 03:35:10|16310.64|16230.64|16315.78|16235.78|16315.78|16235.78|16310.64|16230.64|10
1730691320000|2024-11-04 03:35:20|16315.91|16235.91|16316.5|16236.5|16316.87|16236.87|16315.91|16235.91|10
1730691330000|2024-11-04 03:35:30|16316.49|16236.49|16320.85|16240.85|16320.85|16240.85|16316.39|16236.39|10
1730691340000|2024-11-04 03:35:40|16321.25|16241.25|16319.99|16239.99|16321.31|16241.31|16319.99|16239.99|10
1730691350000|2024-11-04 03:35:50|16320.84|16240.84|16315.31|16235.31|16320.84|16240.84|16315.24|16235.24|10
1730691360000|2024-11-04 03:36:00|16315.37|16235.37|16315.03|16235.03|16315.87|16235.87|16314.96|16234.96|10
1730691370000|2024-11-04 03:36:10|16314.88|16234.88|16313.4|16233.4|16314.88|16234.88|16313.4|16233.4|9
1730691380000|2024-11-04 03:36:20|16312.86|16232.86|16312.73|16232.73|16312.86|16232.86|16312.27|16232.27|8
1730691390000|2024-11-04 03:36:30|16312.74|16232.74|16307.22|16227.22|16312.74|16232.74|16307.22|16227.22|10
1730691400000|2024-11-04 03:36:40|16307.04|16227.04|16306.54|16226.54|16307.04|16227.04|16306.5|16226.5|7
1730691410000|2024-11-04 03:36:50|16306.65|16226.65|16306.01|16226.01|16306.92|16226.92|16306.01|16226.01|10
1730691420000|2024-11-04 03:37:00|16305.33|16225.33|16303.41|16223.41|16305.33|16225.33|16303.41|16223.41|10
1730691430000|2024-11-04 03:37:10|16302.81|16222.81|16302.64|16222.64|16302.82|16222.82|16302.28|16222.28|10
1730691440000|2024-11-04 03:37:20|16302.81|16222.81|16302.43|16222.43|16302.83|16222.83|16302.37|16222.37|8
1730691450000|2024-11-04 03:37:30|16302.45|16222.45|16304.43|16224.43|16304.43|16224.43|16302.45|16222.45|10
1730691460000|2024-11-04 03:37:40|16304.44|16224.44|16303.78|16223.78|16304.44|16224.44|16303.78|16223.78|10
1730691470000|2024-11-04 03:37:50|16303.8|16223.8|16303.14|16223.14|16303.8|16223.8|16302.67|16222.67|10
1730691480000|2024-11-04 03:38:00|16303.16|16223.16|16303.17|16223.17|16303.17|16223.17|16302.96|16222.96|10
1730691490000|2024-11-04 03:38:10|16303.14|16223.14|16301.51|16221.51|16303.2|16223.2|16301.51|16221.51|10
1730691500000|2024-11-04 03:38:20|16301.84|16221.84|16302.52|16222.52|16302.52|16222.52|16301.84|16221.84|9
1730691510000|2024-11-04 03:38:30|16302.59|16222.59|16302.64|16222.64|16302.64|16222.64|16302.55|16222.55|8
1730691520000|2024-11-04 03:38:40|16303.09|16223.09|16303.03|16223.03|16303.21|16223.21|16302.99|16222.99|9
1730691530000|2024-11-04 03:38:50|16303.9|16223.9|16306.24|16226.24|16306.41|16226.41|16303.9|16223.9|10
1730691540000|2024-11-04 03:39:00|16307.39|16227.39|16306.5|16226.5|16308.08|16228.08|16306.5|16226.5|10
1730691550000|2024-11-04 03:39:10|16306.66|16226.66|16309.06|16229.06|16309.06|16229.06|16306.66|16226.66|10
1730691560000|2024-11-04 03:39:20|16309.12|16229.12|16314.84|16234.84|16314.84|16234.84|16308.49|16228.49|10
1730691570000|2024-11-04 03:39:30|16314.8|16234.8|16314.64|16234.64|16314.8|16234.8|16314.42|16234.42|10
1730691580000|2024-11-04 03:39:40|16314.71|16234.71|16316.16|16236.16|16316.16|16236.16|16314.59|16234.59|10
1730691590000|2024-11-04 03:39:50|16316.11|16236.11|16318.9|16238.9|16318.9|16238.9|16316.03|16236.03|9
1730691600000|2024-11-04 03:40:00|16319.43|16239.43|16320.48|16240.48|16320.48|16240.48|16319.43|16239.43|10
1730691610000|2024-11-04 03:40:10|16321.32|16241.32|16323.85|16243.85|16324.16|16244.16|16321.32|16241.32|10
1730691620000|2024-11-04 03:40:20|16324.24|16244.24|16322.42|16242.42|16324.44|16244.44|16322.39|16242.39|9
1730691630000|2024-11-04 03:40:30|16322.35|16242.35|16324.17|16244.17|16324.17|16244.17|16321.68|16241.68|10
1730691640000|2024-11-04 03:40:40|16324.26|16244.26|16322.51|16242.51|16324.28|16244.28|16322.51|16242.51|10
1730691650000|2024-11-04 03:40:50|16322.16|16242.16|16318.05|16238.05|16322.16|16242.16|16318.05|16238.05|10
1730691660000|2024-11-04 03:41:00|16317.57|16237.57|16316.35|16236.35|16317.57|16237.57|16316.35|16236.35|10
1730691670000|2024-11-04 03:41:10|16316.14|16236.14|16315.56|16235.56|16316.14|16236.14|16315.46|16235.46|10
1730691680000|2024-11-04 03:41:20|16315.55|16235.55|16314.8|16234.8|16315.55|16235.55|16313.39|16233.39|9
1730691690000|2024-11-04 03:41:30|16314.91|16234.91|16310.94|16230.94|16314.96|16234.96|16310.94|16230.94|9
1730691700000|2024-11-04 03:41:40|16310.91|16230.91|16309.79|16229.79|16310.91|16230.91|16309.79|16229.79|10
1730691710000|2024-11-04 03:41:50|16309.01|16229.01|16308.11|16228.11|16309.01|16229.01|16308.11|16228.11|10
1730691720000|2024-11-04 03:42:00|16307.65|16227.65|16304.32|16224.32|16307.65|16227.65|16304.09|16224.09|9
1730691730000|2024-11-04 03:42:10|16303.98|16223.98|16300.95|16220.95|16303.98|16223.98|16300.95|16220.95|10
1730691740000|2024-11-04 03:42:20|16300.87|16220.87|16299.54|16219.54|16300.87|16220.87|16299.54|16219.54|9
1730691750000|2024-11-04 03:42:30|16299.84|16219.84|16299.95|16219.95|16300.23|16220.23|16299.75|16219.75|9
1730691760000|2024-11-04 03:42:40|16299.94|16219.94|16297.71|16217.71|16299.96|16219.96|16297.71|16217.71|9
1730691770000|2024-11-04 03:42:50|16297.29|16217.29|16298.92|16218.92|16299.05|16219.05|16296.97|16216.97|10
1730691780000|2024-11-04 03:43:00|16298.98|16218.98|16298.39|16218.39|16299.01|16219.01|16298.39|16218.39|10
1730691790000|2024-11-04 03:43:10|16298.4|16218.4|16298.58|16218.58|16298.62|16218.62|16298.36|16218.36|10
1730691800000|2024-11-04 03:43:20|16298.74|16218.74|16296.63|16216.63|16298.8|16218.8|16296.07|16216.07|10
1730691810000|2024-11-04 03:43:30|16297.01|16217.01|16297.52|16217.52|16297.61|16217.61|16297.01|16217.01|10
1730691820000|2024-11-04 03:43:40|16297.54|16217.54|16298.12|16218.12|16298.32|16218.32|16297.54|16217.54|9
1730691830000|2024-11-04 03:43:50|16298.46|16218.46|16298.44|16218.44|16298.58|16218.58|16298.44|16218.44|8
1730691840000|2024-11-04 03:44:00|16298.5|16218.5|16299.59|16219.59|16299.62|16219.62|16298.5|16218.5|10
1730691850000|2024-11-04 03:44:10|16299.61|16219.61|16300.01|16220.01|16300.03|16220.03|16299.61|16219.61|9
1730691860000|2024-11-04 03:44:20|16299.93|16219.93|16300.21|16220.21|16300.35|16220.35|16299.89|16219.89|10
1730691870000|2024-11-04 03:44:30|16300.38|16220.38|16300.16|16220.16|16300.5|16220.5|16300.14|16220.14|9
1730691880000|2024-11-04 03:44:40|16300.12|16220.12|16300.06|16220.06|16300.16|16220.16|16299.98|16219.98|9
1730691890000|2024-11-04 03:44:50|16300.07|16220.07|16301|16221|16301|16221|16300|16220|10
1730691900000|2024-11-04 03:45:00|16301.02|16221.02|16301.63|16221.63|16301.82|16221.82|16301.02|16221.02|10
1730691910000|2024-11-04 03:45:10|16301.61|16221.61|16300.6|16220.6|16301.66|16221.66|16300.6|16220.6|9
1730691920000|2024-11-04 03:45:20|16300.88|16220.88|16300.57|16220.57|16300.9|16220.9|16300.34|16220.34|10
1730691930000|2024-11-04 03:45:30|16300.38|16220.38|16301.11|16221.11|16301.12|16221.12|16300.37|16220.37|8
1730691940000|2024-11-04 03:45:40|16301.08|16221.08|16302.45|16222.45|16302.45|16222.45|16301.08|16221.08|10
1730691950000|2024-11-04 03:45:50|16303.06|16223.06|16304.04|16224.04|16304.04|16224.04|16302.92|16222.92|10
1730691960000|2024-11-04 03:46:00|16304.27|16224.27|16305.52|16225.52|16305.52|16225.52|16304.21|16224.21|10
1730691970000|2024-11-04 03:46:10|16305.51|16225.51|16305.14|16225.14|16305.63|16225.63|16305.09|16225.09|9
1730691980000|2024-11-04 03:46:20|16306.1|16226.1|16310.46|16230.46|16310.46|16230.46|16304.19|16224.19|10
1730691990000|2024-11-04 03:46:30|16311.57|16231.57|16312.41|16232.41|16312.41|16232.41|16311.57|16231.57|10
1730692000000|2024-11-04 03:46:40|16312.56|16232.56|16312.5|16232.5|16312.59|16232.59|16312.42|16232.42|9
1730692010000|2024-11-04 03:46:50|16312.26|16232.26|16311.53|16231.53|16312.26|16232.26|16311.5|16231.5|10
1730692020000|2024-11-04 03:47:00|16311.45|16231.45|16311.89|16231.89|16311.89|16231.89|16311.43|16231.43|8
1730692030000|2024-11-04 03:47:10|16311.14|16231.14|16309.86|16229.86|16311.14|16231.14|16309.86|16229.86|10
1730692040000|2024-11-04 03:47:20|16309.31|16229.31|16307.52|16227.52|16309.31|16229.31|16307.4|16227.4|10
1730692050000|2024-11-04 03:47:30|16306.75|16226.75|16305.64|16225.64|16306.87|16226.87|16305.47|16225.47|10
1730692060000|2024-11-04 03:47:40|16305.51|16225.51|16303.26|16223.26|16305.65|16225.65|16303.08|16223.08|10
1730692070000|2024-11-04 03:47:50|16304.59|16224.59|16304.78|16224.78|16305.06|16225.06|16304.59|16224.59|9
1730692080000|2024-11-04 03:48:00|16304.87|16224.87|16307.14|16227.14|16307.14|16227.14|16304.87|16224.87|9
1730692090000|2024-11-04 03:48:10|16307.26|16227.26|16306.5|16226.5|16307.26|16227.26|16306.03|16226.03|10
1730692100000|2024-11-04 03:48:20|16306.52|16226.52|16305.97|16225.97|16306.52|16226.52|16305.85|16225.85|7
1730692110000|2024-11-04 03:48:30|16305.88|16225.88|16305.69|16225.69|16306|16226|16305.61|16225.61|10
1730692120000|2024-11-04 03:48:40|16305.58|16225.58|16305.28|16225.28|16305.58|16225.58|16305.28|16225.28|10
1730692130000|2024-11-04 03:48:50|16304.95|16224.95|16303.38|16223.38|16305.09|16225.09|16303.38|16223.38|8
1730692140000|2024-11-04 03:49:00|16303.44|16223.44|16305.06|16225.06|16305.06|16225.06|16303.44|16223.44|9
1730692150000|2024-11-04 03:49:10|16305.15|16225.15|16301.43|16221.43|16305.47|16225.47|16301.43|16221.43|10
1730692160000|2024-11-04 03:49:20|16301.6|16221.6|16302.95|16222.95|16302.95|16222.95|16301.6|16221.6|10
1730692170000|2024-11-04 03:49:30|16303.67|16223.67|16305.84|16225.84|16305.84|16225.84|16303.67|16223.67|9
1730692180000|2024-11-04 03:49:40|16306.09|16226.09|16304.71|16224.71|16306.09|16226.09|16304.53|16224.53|10
1730692190000|2024-11-04 03:49:50|16304.65|16224.65|16304.54|16224.54|16304.73|16224.73|16304.53|16224.53|9
1730692200000|2024-11-04 03:50:00|16304.47|16224.47|16305.19|16225.19|16305.19|16225.19|16304.47|16224.47|9
1730692210000|2024-11-04 03:50:10|16305.34|16225.34|16306.53|16226.53|16306.53|16226.53|16305.34|16225.34|10
1730692220000|2024-11-04 03:50:20|16306.65|16226.65|16307.19|16227.19|16307.34|16227.34|16306.65|16226.65|9
1730692230000|2024-11-04 03:50:30|16306.86|16226.86|16307.93|16227.93|16307.93|16227.93|16306.68|16226.68|10
1730692240000|2024-11-04 03:50:40|16307.94|16227.94|16307.19|16227.19|16307.94|16227.94|16307.01|16227.01|9
1730692250000|2024-11-04 03:50:50|16307.2|16227.2|16303.72|16223.72|16307.38|16227.38|16303.71|16223.71|9
1730692260000|2024-11-04 03:51:00|16303.83|16223.83|16303.57|16223.57|16303.98|16223.98|16303.57|16223.57|10
1730692270000|2024-11-04 03:51:10|16303.46|16223.46|16304.62|16224.62|16304.64|16224.64|16303.46|16223.46|9
1730692280000|2024-11-04 03:51:20|16304.78|16224.78|16303.81|16223.81|16304.78|16224.78|16303.81|16223.81|9
1730692290000|2024-11-04 03:51:30|16303.69|16223.69|16304.68|16224.68|16304.68|16224.68|16303.69|16223.69|10
1730692300000|2024-11-04 03:51:40|16304.7|16224.7|16303.83|16223.83|16304.72|16224.72|16303.82|16223.82|8
1730692310000|2024-11-04 03:51:50|16303.87|16223.87|16304.1|16224.1|16304.1|16224.1|16303.87|16223.87|8
1730692320000|2024-11-04 03:52:00|16304.04|16224.04|16303.35|16223.35|16304.05|16224.05|16303.35|16223.35|9
1730692330000|2024-11-04 03:52:10|16303.14|16223.14|16301.58|16221.58|16303.14|16223.14|16301.56|16221.56|10
1730692340000|2024-11-04 03:52:20|16301.66|16221.66|16301.96|16221.96|16301.97|16221.97|16301.38|16221.38|9
1730692350000|2024-11-04 03:52:30|16301.99|16221.99|16302.03|16222.03|16302.14|16222.14|16301.99|16221.99|9
1730692360000|2024-11-04 03:52:40|16302.05|16222.05|16302.11|16222.11|16302.11|16222.11|16302.03|16222.03|9
1730692370000|2024-11-04 03:52:50|16302.22|16222.22|16301.56|16221.56|16302.23|16222.23|16301.49|16221.49|8
1730692380000|2024-11-04 03:53:00|16301.54|16221.54|16302.3|16222.3|16302.3|16222.3|16300.81|16220.81|10
1730692390000|2024-11-04 03:53:10|16302.39|16222.39|16301.66|16221.66|16302.87|16222.87|16301.66|16221.66|10
1730692400000|2024-11-04 03:53:20|16301.57|16221.57|16301.86|16221.86|16301.86|16221.86|16301.57|16221.57|10
1730692410000|2024-11-04 03:53:30|16301.78|16221.78|16302.56|16222.56|16302.57|16222.57|16301.73|16221.73|8
1730692420000|2024-11-04 03:53:40|16302.83|16222.83|16303.88|16223.88|16303.88|16223.88|16302.74|16222.74|10
1730692430000|2024-11-04 03:53:50|16303.94|16223.94|16304.58|16224.58|16304.58|16224.58|16303.93|16223.93|8
1730692440000|2024-11-04 03:54:00|16304.57|16224.57|16305.48|16225.48|16305.48|16225.48|16304.51|16224.51|10
1730692450000|2024-11-04 03:54:10|16305.76|16225.76|16306.25|16226.25|16306.25|16226.25|16305.68|16225.68|10
1730692460000|2024-11-04 03:54:20|16306.04|16226.04|16305.92|16225.92|16306.12|16226.12|16305.92|16225.92|10
1730692470000|2024-11-04 03:54:30|16305.91|16225.91|16305.72|16225.72|16305.99|16225.99|16305.59|16225.59|10
1730692480000|2024-11-04 03:54:40|16305.71|16225.71|16305.52|16225.52|16305.71|16225.71|16305.38|16225.38|9
1730692490000|2024-11-04 03:54:50|16305.7|16225.7|16305.78|16225.78|16306.03|16226.03|16305.69|16225.69|9
1730692500000|2024-11-04 03:55:00|16306.2|16226.2|16307.35|16227.35|16307.35|16227.35|16306.2|16226.2|10
1730692510000|2024-11-04 03:55:10|16307.34|16227.34|16307.93|16227.93|16307.93|16227.93|16307.34|16227.34|8
1730692520000|2024-11-04 03:55:20|16308.01|16228.01|16306.62|16226.62|16308.01|16228.01|16306.62|16226.62|10
1730692530000|2024-11-04 03:55:30|16306.77|16226.77|16307.87|16227.87|16307.87|16227.87|16306.77|16226.77|10
1730692540000|2024-11-04 03:55:40|16307.84|16227.84|16308.4|16228.4|16308.4|16228.4|16307.55|16227.55|10
1730692550000|2024-11-04 03:55:50|16308.43|16228.43|16308.45|16228.45|16308.53|16228.53|16308.41|16228.41|9
1730692560000|2024-11-04 03:56:00|16308.43|16228.43|16307.9|16227.9|16308.49|16228.49|16307.9|16227.9|10
1730692570000|2024-11-04 03:56:10|16307.83|16227.83|16305.79|16225.79|16307.83|16227.83|16305.79|16225.79|10
1730692580000|2024-11-04 03:56:20|16305.33|16225.33|16303.55|16223.55|16305.33|16225.33|16303.33|16223.33|9
1730692590000|2024-11-04 03:56:30|16303.43|16223.43|16300.47|16220.47|16303.43|16223.43|16300.43|16220.43|10
1730692600000|2024-11-04 03:56:40|16300.63|16220.63|16295.09|16215.09|16300.63|16220.63|16295.09|16215.09|10
1730692610000|2024-11-04 03:56:50|16294.69|16214.69|16293.13|16213.13|16294.69|16214.69|16292.93|16212.93|10
1730692620000|2024-11-04 03:57:00|16292.4|16212.4|16293|16213|16293.2|16213.2|16291.82|16211.82|9
1730692630000|2024-11-04 03:57:10|16293.09|16213.09|16293.3|16213.3|16293.33|16213.33|16293.02|16213.02|9
1730692640000|2024-11-04 03:57:20|16293.32|16213.32|16293.21|16213.21|16293.32|16213.32|16293.11|16213.11|10
1730692650000|2024-11-04 03:57:30|16293.11|16213.11|16293.2|16213.2|16293.55|16213.55|16293.11|16213.11|10
1730692660000|2024-11-04 03:57:40|16293.17|16213.17|16291.77|16211.77|16293.17|16213.17|16291.77|16211.77|10
1730692670000|2024-11-04 03:57:50|16291.05|16211.05|16290.38|16210.38|16291.17|16211.17|16290.38|16210.38|9
1730692680000|2024-11-04 03:58:00|16289.84|16209.84|16289.61|16209.61|16289.84|16209.84|16289.26|16209.26|10
1730692690000|2024-11-04 03:58:10|16289.71|16209.71|16288.17|16208.17|16289.89|16209.89|16288.13|16208.13|9
1730692700000|2024-11-04 03:58:20|16288.02|16208.02|16284.64|16204.64|16288.02|16208.02|16284.23|16204.23|10
1730692710000|2024-11-04 03:58:30|16284.09|16204.09|16282.22|16202.22|16284.09|16204.09|16282.22|16202.22|10
1730692720000|2024-11-04 03:58:40|16282.19|16202.19|16281.91|16201.91|16282.19|16202.19|16281.59|16201.59|10
1730692730000|2024-11-04 03:58:50|16281.93|16201.93|16280.58|16200.58|16282.02|16202.02|16280.58|16200.58|10
1730692740000|2024-11-04 03:59:00|16280.76|16200.76|16279.92|16199.92|16281.23|16201.23|16279.92|16199.92|10
1730692750000|2024-11-04 03:59:10|16279.87|16199.87|16279.76|16199.76|16279.9|16199.9|16279.61|16199.61|9
1730692760000|2024-11-04 03:59:20|16279.84|16199.84|16278.84|16198.84|16279.98|16199.98|16278.84|16198.84|10
1730692770000|2024-11-04 03:59:30|16278.75|16198.75|16278.83|16198.83|16278.83|16198.83|16278.36|16198.36|10
1730692780000|2024-11-04 03:59:40|16278.79|16198.79|16279.43|16199.43|16279.43|16199.43|16278.76|16198.76|9
1730692790000|2024-11-04 03:59:50|16279.41|16199.41|16280.28|16200.28|16280.28|16200.28|16279.41|16199.41|10
1730692800000|2024-11-04 04:00:00|16280.32|16200.32|16282.19|16202.19|16282.19|16202.19|16280.32|16200.32|10
1730692810000|2024-11-04 04:00:10|16282.68|16202.68|16283.09|16203.09|16283.47|16203.47|16282.68|16202.68|10
1730692820000|2024-11-04 04:00:20|16283.14|16203.14|16283.84|16203.84|16284.26|16204.26|16283.14|16203.14|10
1730692830000|2024-11-04 04:00:30|16283.87|16203.87|16283.51|16203.51|16284.37|16204.37|16283.51|16203.51|10
1730692840000|2024-11-04 04:00:40|16284.02|16204.02|16286.17|16206.17|16286.17|16206.17|16284.02|16204.02|10
1730692850000|2024-11-04 04:00:50|16286.13|16206.13|16285.95|16205.95|16286.19|16206.19|16285.72|16205.72|9
1730692860000|2024-11-04 04:01:00|16286.15|16206.15|16287.41|16207.41|16287.41|16207.41|16286.15|16206.15|10
1730692870000|2024-11-04 04:01:10|16286.37|16206.37|16286.01|16206.01|16286.85|16206.85|16285.38|16205.38|10
1730692880000|2024-11-04 04:01:20|16285.93|16205.93|16288.75|16208.75|16288.75|16208.75|16285.93|16205.93|10
1730692890000|2024-11-04 04:01:30|16288.85|16208.85|16288.82|16208.82|16289.85|16209.85|16288.78|16208.78|10
1730692900000|2024-11-04 04:01:40|16288.68|16208.68|16287.2|16207.2|16288.68|16208.68|16286.72|16206.72|10
1730692910000|2024-11-04 04:01:50|16287.16|16207.16|16286.21|16206.21|16287.16|16207.16|16286.21|16206.21|10
1730692920000|2024-11-04 04:02:00|16286.29|16206.29|16285.55|16205.55|16286.89|16206.89|16285.55|16205.55|10
1730692930000|2024-11-04 04:02:10|16285.52|16205.52|16288.06|16208.06|16288.06|16208.06|16285.52|16205.52|10
1730692940000|2024-11-04 04:02:20|16288.25|16208.25|16289.58|16209.58|16289.58|16209.58|16288.15|16208.15|10
1730692950000|2024-11-04 04:02:30|16289.69|16209.69|16288.59|16208.59|16289.69|16209.69|16288.58|16208.58|9
1730692960000|2024-11-04 04:02:40|16288.69|16208.69|16286.11|16206.11|16288.69|16208.69|16286.11|16206.11|10
1730692970000|2024-11-04 04:02:50|16286.03|16206.03|16285.41|16205.41|16286.05|16206.05|16285.23|16205.23|10
1730692980000|2024-11-04 04:03:00|16284.92|16204.92|16285.03|16205.03|16285.06|16205.06|16284.76|16204.76|10
1730692990000|2024-11-04 04:03:10|16284.97|16204.97|16284.39|16204.39|16285.2|16205.2|16284.06|16204.06|9
1730693000000|2024-11-04 04:03:20|16284.38|16204.38|16284.75|16204.75|16284.87|16204.87|16284.26|16204.26|10
1730693010000|2024-11-04 04:03:30|16284.81|16204.81|16286.05|16206.05|16286.05|16206.05|16284.81|16204.81|10
1730693020000|2024-11-04 04:03:40|16286.82|16206.82|16287.67|16207.67|16287.74|16207.74|16286.79|16206.79|9
1730693030000|2024-11-04 04:03:50|16287.71|16207.71|16290.17|16210.17|16290.17|16210.17|16287.71|16207.71|10
1730693040000|2024-11-04 04:04:00|16290.29|16210.29|16290.93|16210.93|16290.93|16210.93|16290.1|16210.1|10
1730693050000|2024-11-04 04:04:10|16290.97|16210.97|16291.23|16211.23|16291.26|16211.26|16290.97|16210.97|9
1730693060000|2024-11-04 04:04:20|16291.22|16211.22|16290.88|16210.88|16291.66|16211.66|16290.88|16210.88|10
1730693070000|2024-11-04 04:04:30|16291.16|16211.16|16294.39|16214.39|16294.39|16214.39|16291.16|16211.16|10
1730693080000|2024-11-04 04:04:40|16294.38|16214.38|16294.6|16214.6|16294.6|16214.6|16294.34|16214.34|9
1730693090000|2024-11-04 04:04:50|16295.35|16215.35|16299.96|16219.96|16300.01|16220.01|16295.35|16215.35|8
1730693100000|2024-11-04 04:05:00|16299.72|16219.72|16299.28|16219.28|16299.72|16219.72|16299.02|16219.02|10
1730693110000|2024-11-04 04:05:10|16299.52|16219.52|16298.21|16218.21|16299.52|16219.52|16298.2|16218.2|9
1730693120000|2024-11-04 04:05:20|16298.09|16218.09|16297.55|16217.55|16298.09|16218.09|16297.55|16217.55|9
1730693130000|2024-11-04 04:05:30|16297.13|16217.13|16297.46|16217.46|16297.6|16217.6|16297.13|16217.13|7
1730693140000|2024-11-04 04:05:40|16297.63|16217.63|16297.36|16217.36|16297.72|16217.72|16297.19|16217.19|8
1730693150000|2024-11-04 04:05:50|16297.34|16217.34|16296.23|16216.23|16297.34|16217.34|16296.23|16216.23|9
1730693160000|2024-11-04 04:06:00|16296.21|16216.21|16294.3|16214.3|16296.34|16216.34|16294.3|16214.3|9
1730693170000|2024-11-04 04:06:10|16294.46|16214.46|16295.02|16215.02|16295.02|16215.02|16294.46|16214.46|10
1730693180000|2024-11-04 04:06:20|16294.96|16214.96|16295.13|16215.13|16295.13|16215.13|16294.71|16214.71|10
1730693190000|2024-11-04 04:06:30|16295.56|16215.56|16295.54|16215.54|16295.77|16215.77|16295.52|16215.52|8
1730693200000|2024-11-04 04:06:40|16295.73|16215.73|16297.5|16217.5|16297.5|16217.5|16295.73|16215.73|10
1730693210000|2024-11-04 04:06:50|16298.35|16218.35|16297.94|16217.94|16299.09|16219.09|16297.94|16217.94|10
1730693220000|2024-11-04 04:07:00|16297.69|16217.69|16299.17|16219.17|16299.17|16219.17|16297.4|16217.4|10
1730693230000|2024-11-04 04:07:10|16299.04|16219.04|16299.95|16219.95|16299.95|16219.95|16298.7|16218.7|10
1730693240000|2024-11-04 04:07:20|16300.06|16220.06|16300.56|16220.56|16300.56|16220.56|16300.01|16220.01|9
1730693250000|2024-11-04 04:07:30|16300.67|16220.67|16301.7|16221.7|16301.7|16221.7|16300.58|16220.58|10
1730693260000|2024-11-04 04:07:40|16301.74|16221.74|16302.09|16222.09|16302.25|16222.25|16301.74|16221.74|8
1730693270000|2024-11-04 04:07:50|16302.05|16222.05|16302.17|16222.17|16302.42|16222.42|16301.95|16221.95|10
1730693280000|2024-11-04 04:08:00|16302.28|16222.28|16302.07|16222.07|16302.3|16222.3|16302.03|16222.03|9
1730693290000|2024-11-04 04:08:10|16302.08|16222.08|16301.93|16221.93|16302.1|16222.1|16301.93|16221.93|9
1730693300000|2024-11-04 04:08:20|16301.85|16221.85|16301.93|16221.93|16301.93|16221.93|16301.29|16221.29|9
1730693310000|2024-11-04 04:08:30|16301.9|16221.9|16302.61|16222.61|16302.61|16222.61|16301.85|16221.85|9
1730693320000|2024-11-04 04:08:40|16302.96|16222.96|16303.56|16223.56|16303.66|16223.66|16302.96|16222.96|8
1730693330000|2024-11-04 04:08:50|16303.53|16223.53|16303.91|16223.91|16304.39|16224.39|16303.37|16223.37|10
1730693340000|2024-11-04 04:09:00|16303.84|16223.84|16304.99|16224.99|16304.99|16224.99|16303.84|16223.84|10
1730693350000|2024-11-04 04:09:10|16304.79|16224.79|16304.77|16224.77|16305.36|16225.36|16304.77|16224.77|10
1730693360000|2024-11-04 04:09:20|16304.42|16224.42|16304.65|16224.65|16304.67|16224.67|16304.3|16224.3|10
1730693370000|2024-11-04 04:09:30|16304.42|16224.42|16304.55|16224.55|16304.55|16224.55|16303.81|16223.81|10
1730693380000|2024-11-04 04:09:40|16304.62|16224.62|16304.79|16224.79|16304.87|16224.87|16304.36|16224.36|9
1730693390000|2024-11-04 04:09:50|16304.96|16224.96|16301.94|16221.94|16306.03|16226.03|16301.79|16221.79|10
1730693400000|2024-11-04 04:10:00|16302.07|16222.07|16302.21|16222.21|16302.61|16222.61|16301.86|16221.86|10
1730693410000|2024-11-04 04:10:10|16302.22|16222.22|16301.44|16221.44|16302.73|16222.73|16301.38|16221.38|10
1730693420000|2024-11-04 04:10:20|16301.43|16221.43|16302|16222|16302|16222|16301.24|16221.24|10
1730693430000|2024-11-04 04:10:30|16301.22|16221.22|16301|16221|16302.94|16222.94|16301|16221|10
1730693440000|2024-11-04 04:10:40|16301.27|16221.27|16301.41|16221.41|16301.59|16221.59|16301.27|16221.27|9
1730693450000|2024-11-04 04:10:50|16301.43|16221.43|16301.58|16221.58|16301.61|16221.61|16301.4|16221.4|9
1730693460000|2024-11-04 04:11:00|16301.38|16221.38|16303.74|16223.74|16303.78|16223.78|16301.38|16221.38|10
1730693470000|2024-11-04 04:11:10|16303.96|16223.96|16303.95|16223.95|16303.96|16223.96|16303.74|16223.74|9
1730693480000|2024-11-04 04:11:20|16303.76|16223.76|16304.74|16224.74|16304.97|16224.97|16303.76|16223.76|10
1730693490000|2024-11-04 04:11:30|16304.79|16224.79|16305.35|16225.35|16305.39|16225.39|16304.77|16224.77|10
1730693500000|2024-11-04 04:11:40|16305.21|16225.21|16305.62|16225.62|16305.65|16225.65|16305.14|16225.14|10
1730693510000|2024-11-04 04:11:50|16305.65|16225.65|16304.64|16224.64|16305.76|16225.76|16304.64|16224.64|10
1730693520000|2024-11-04 04:12:00|16304.62|16224.62|16305.19|16225.19|16305.19|16225.19|16304.62|16224.62|10
1730693530000|2024-11-04 04:12:10|16305.27|16225.27|16305.58|16225.58|16305.71|16225.71|16305.24|16225.24|10
1730693540000|2024-11-04 04:12:20|16305.57|16225.57|16306.6|16226.6|16306.6|16226.6|16305.57|16225.57|10
1730693550000|2024-11-04 04:12:30|16306.61|16226.61|16307.18|16227.18|16307.51|16227.51|16306.56|16226.56|9
1730693560000|2024-11-04 04:12:40|16307.44|16227.44|16306.93|16226.93|16307.44|16227.44|16306.93|16226.93|9
1730693570000|2024-11-04 04:12:50|16307.05|16227.05|16306.9|16226.9|16307.06|16227.06|16306.87|16226.87|10
1730693580000|2024-11-04 04:13:00|16306.92|16226.92|16306.64|16226.64|16306.92|16226.92|16306.64|16226.64|9
1730693590000|2024-11-04 04:13:10|16306.82|16226.82|16306.44|16226.44|16306.9|16226.9|16306.44|16226.44|9
1730693600000|2024-11-04 04:13:20|16306.03|16226.03|16306.48|16226.48|16306.48|16226.48|16306.03|16226.03|7
1730693610000|2024-11-04 04:13:30|16306.46|16226.46|16307.55|16227.55|16307.62|16227.62|16306.15|16226.15|10
1730693620000|2024-11-04 04:13:40|16307.56|16227.56|16308.26|16228.26|16308.37|16228.37|16307.56|16227.56|9
1730693630000|2024-11-04 04:13:50|16308.23|16228.23|16309.9|16229.9|16310.48|16230.48|16308.23|16228.23|10
1730693640000|2024-11-04 04:14:00|16309.66|16229.66|16309.99|16229.99|16309.99|16229.99|16309.49|16229.49|9
1730693650000|2024-11-04 04:14:10|16309.98|16229.98|16310.28|16230.28|16310.28|16230.28|16309.85|16229.85|10
1730693660000|2024-11-04 04:14:20|16310.63|16230.63|16310.43|16230.43|16310.69|16230.69|16310.43|16230.43|7
1730693670000|2024-11-04 04:14:30|16310.32|16230.32|16309.97|16229.97|16310.72|16230.72|16309.97|16229.97|10
1730693680000|2024-11-04 04:14:40|16309.92|16229.92|16309.09|16229.09|16310.18|16230.18|16309.09|16229.09|10
1730693690000|2024-11-04 04:14:50|16308.92|16228.92|16307.3|16227.3|16309.25|16229.25|16307.3|16227.3|10
1730693700000|2024-11-04 04:15:00|16307.16|16227.16|16307.22|16227.22|16307.3|16227.3|16306.33|16226.33|10
1730693710000|2024-11-04 04:15:10|16307.23|16227.23|16308.21|16228.21|16308.21|16228.21|16307.2|16227.2|9
1730693720000|2024-11-04 04:15:20|16308.2|16228.2|16308.79|16228.79|16308.79|16228.79|16308.15|16228.15|10
1730693730000|2024-11-04 04:15:30|16308.82|16228.82|16309.52|16229.52|16309.55|16229.55|16308.82|16228.82|8
1730693740000|2024-11-04 04:15:40|16310.11|16230.11|16310.43|16230.43|16310.58|16230.58|16310.11|16230.11|10
1730693750000|2024-11-04 04:15:50|16310.66|16230.66|16311.38|16231.38|16311.38|16231.38|16310.49|16230.49|9
1730693760000|2024-11-04 04:16:00|16311.29|16231.29|16311.45|16231.45|16311.76|16231.76|16310.83|16230.83|9
1730693770000|2024-11-04 04:16:10|16311.44|16231.44|16311.38|16231.38|16311.5|16231.5|16311.34|16231.34|9
1730693780000|2024-11-04 04:16:20|16311.42|16231.42|16311.47|16231.47|16311.64|16231.64|16310.41|16230.41|10
1730693790000|2024-11-04 04:16:30|16309.87|16229.87|16306.72|16226.72|16309.87|16229.87|16306.72|16226.72|10
1730693800000|2024-11-04 04:16:40|16305.85|16225.85|16305.9|16225.9|16306.25|16226.25|16305.2|16225.2|10
1730693810000|2024-11-04 04:16:50|16306.16|16226.16|16306.48|16226.48|16307.03|16227.03|16306.13|16226.13|10
1730693820000|2024-11-04 04:17:00|16306.2|16226.2|16305.92|16225.92|16306.2|16226.2|16304.97|16224.97|10
1730693830000|2024-11-04 04:17:10|16306.2|16226.2|16306.57|16226.57|16306.66|16226.66|16306.19|16226.19|9
1730693840000|2024-11-04 04:17:20|16306.62|16226.62|16306.71|16226.71|16306.71|16226.71|16306.46|16226.46|9
1730693850000|2024-11-04 04:17:30|16306.66|16226.66|16306.71|16226.71|16306.8|16226.8|16306.5|16226.5|8
1730693860000|2024-11-04 04:17:40|16306.9|16226.9|16306.91|16226.91|16307.04|16227.04|16306.9|16226.9|8
1730693870000|2024-11-04 04:17:50|16306.57|16226.57|16305.57|16225.57|16306.79|16226.79|16305.57|16225.57|10
1730693880000|2024-11-04 04:18:00|16304.98|16224.98|16305.05|16225.05|16305.34|16225.34|16304.63|16224.63|9
1730693890000|2024-11-04 04:18:10|16305.06|16225.06|16304.92|16224.92|16305.12|16225.12|16303.97|16223.97|10
1730693900000|2024-11-04 04:18:20|16304.94|16224.94|16304.58|16224.58|16304.94|16224.94|16304.42|16224.42|9
1730693910000|2024-11-04 04:18:30|16304.25|16224.25|16305.2|16225.2|16305.2|16225.2|16304.25|16224.25|9
1730693920000|2024-11-04 04:18:40|16305.16|16225.16|16305.01|16225.01|16305.31|16225.31|16304.9|16224.9|9
1730693930000|2024-11-04 04:18:50|16304.72|16224.72|16305.03|16225.03|16305.2|16225.2|16304.72|16224.72|10
1730693940000|2024-11-04 04:19:00|16304.89|16224.89|16303.11|16223.11|16304.89|16224.89|16303.11|16223.11|9
1730693950000|2024-11-04 04:19:10|16303.07|16223.07|16304.99|16224.99|16305.02|16225.02|16303.04|16223.04|10
1730693960000|2024-11-04 04:19:20|16304.78|16224.78|16304.08|16224.08|16304.78|16224.78|16304.08|16224.08|10
1730693970000|2024-11-04 04:19:30|16303.9|16223.9|16304.81|16224.81|16304.82|16224.82|16303.9|16223.9|9
1730693980000|2024-11-04 04:19:40|16304.91|16224.91|16306.64|16226.64|16306.64|16226.64|16304.9|16224.9|10
1730693990000|2024-11-04 04:19:50|16307.24|16227.24|16306.19|16226.19|16307.24|16227.24|16306.17|16226.17|9
1730694000000|2024-11-04 04:20:00|16306.55|16226.55|16306.07|16226.07|16306.78|16226.78|16306.07|16226.07|10
1730694010000|2024-11-04 04:20:10|16305.2|16225.2|16301.63|16221.63|16305.2|16225.2|16301.63|16221.63|10
1730694020000|2024-11-04 04:20:20|16302.19|16222.19|16301.49|16221.49|16302.4|16222.4|16301.49|16221.49|9
1730694030000|2024-11-04 04:20:30|16301.51|16221.51|16300.49|16220.49|16301.51|16221.51|16299.94|16219.94|10
1730694040000|2024-11-04 04:20:40|16300.46|16220.46|16301.16|16221.16|16301.16|16221.16|16300.46|16220.46|10
1730694050000|2024-11-04 04:20:50|16301.2|16221.2|16301.97|16221.97|16301.97|16221.97|16301.14|16221.14|9
1730694060000|2024-11-04 04:21:00|16301.96|16221.96|16301.86|16221.86|16302.46|16222.46|16301.76|16221.76|8
1730694070000|2024-11-04 04:21:10|16301.79|16221.79|16302.7|16222.7|16302.7|16222.7|16301.57|16221.57|10
1730694080000|2024-11-04 04:21:20|16302.72|16222.72|16303.42|16223.42|16303.42|16223.42|16302.71|16222.71|10
1730694090000|2024-11-04 04:21:30|16303.06|16223.06|16301.72|16221.72|16303.06|16223.06|16301.72|16221.72|9
1730694100000|2024-11-04 04:21:40|16301.74|16221.74|16300.38|16220.38|16301.74|16221.74|16300.38|16220.38|10
1730694110000|2024-11-04 04:21:50|16300.55|16220.55|16300.51|16220.51|16300.67|16220.67|16300.18|16220.18|9
1730694120000|2024-11-04 04:22:00|16300.5|16220.5|16301.14|16221.14|16301.14|16221.14|16300.3|16220.3|9
1730694130000|2024-11-04 04:22:10|16301.19|16221.19|16301.8|16221.8|16301.8|16221.8|16301.19|16221.19|9
1730694140000|2024-11-04 04:22:20|16301.85|16221.85|16301.44|16221.44|16301.86|16221.86|16301.24|16221.24|10
1730694150000|2024-11-04 04:22:30|16301.48|16221.48|16301.16|16221.16|16301.53|16221.53|16301.03|16221.03|9
1730694160000|2024-11-04 04:22:40|16301.08|16221.08|16300.72|16220.72|16301.08|16221.08|16300.72|16220.72|9
1730694170000|2024-11-04 04:22:50|16301.35|16221.35|16301.28|16221.28|16301.35|16221.35|16301.01|16221.01|8
1730694180000|2024-11-04 04:23:00|16301.32|16221.32|16298.95|16218.95|16301.59|16221.59|16298.95|16218.95|10
1730694190000|2024-11-04 04:23:10|16298.87|16218.87|16298.68|16218.68|16298.89|16218.89|16298.53|16218.53|9
1730694200000|2024-11-04 04:23:20|16298.61|16218.61|16297.56|16217.56|16298.61|16218.61|16297.42|16217.42|9
1730694210000|2024-11-04 04:23:30|16297.52|16217.52|16296.85|16216.85|16297.52|16217.52|16296.85|16216.85|9
1730694220000|2024-11-04 04:23:40|16296.89|16216.89|16296.54|16216.54|16297.18|16217.18|16296.53|16216.53|10
1730694230000|2024-11-04 04:23:50|16296.47|16216.47|16296.42|16216.42|16296.57|16216.57|16295.97|16215.97|10
1730694240000|2024-11-04 04:24:00|16296.38|16216.38|16296.5|16216.5|16296.53|16216.53|16296.34|16216.34|9
1730694250000|2024-11-04 04:24:10|16296.52|16216.52|16296.96|16216.96|16296.96|16216.96|16296.51|16216.51|9
1730694260000|2024-11-04 04:24:20|16297|16217|16297.26|16217.26|16297.32|16217.32|16297|16217|10
1730694270000|2024-11-04 04:24:30|16297.28|16217.28|16298.12|16218.12|16298.12|16218.12|16297.13|16217.13|7
1730694280000|2024-11-04 04:24:40|16298.33|16218.33|16299.15|16219.15|16299.15|16219.15|16298.33|16218.33|8
1730694290000|2024-11-04 04:24:50|16299.4|16219.4|16301.96|16221.96|16302.33|16222.33|16299.4|16219.4|10
1730694300000|2024-11-04 04:25:00|16302|16222|16301.65|16221.65|16302.03|16222.03|16301.65|16221.65|9
1730694310000|2024-11-04 04:25:10|16301.69|16221.69|16301.72|16221.72|16301.84|16221.84|16301.69|16221.69|9
1730694320000|2024-11-04 04:25:20|16301.55|16221.55|16301.8|16221.8|16301.8|16221.8|16301.5|16221.5|9
1730694330000|2024-11-04 04:25:30|16301.82|16221.82|16301.66|16221.66|16301.83|16221.83|16301.62|16221.62|9
1730694340000|2024-11-04 04:25:40|16301.69|16221.69|16301.47|16221.47|16301.69|16221.69|16301.44|16221.44|10
1730694350000|2024-11-04 04:25:50|16301.48|16221.48|16301.37|16221.37|16301.61|16221.61|16301.35|16221.35|10
1730694360000|2024-11-04 04:26:00|16301.38|16221.38|16300.96|16220.96|16301.38|16221.38|16300.87|16220.87|9
1730694370000|2024-11-04 04:26:10|16301.13|16221.13|16301.02|16221.02|16301.15|16221.15|16300.6|16220.6|9
1730694380000|2024-11-04 04:26:20|16300.73|16220.73|16300.14|16220.14|16300.73|16220.73|16300.14|16220.14|9
1730694390000|2024-11-04 04:26:30|16300.13|16220.13|16298.87|16218.87|16300.13|16220.13|16298.87|16218.87|9
1730694400000|2024-11-04 04:26:40|16298.89|16218.89|16298.98|16218.98|16298.99|16218.99|16298.89|16218.89|8
1730694410000|2024-11-04 04:26:50|16298.99|16218.99|16298.79|16218.79|16298.99|16218.99|16298.79|16218.79|9
1730694420000|2024-11-04 04:27:00|16298.75|16218.75|16298.32|16218.32|16298.75|16218.75|16298.32|16218.32|7
1730694430000|2024-11-04 04:27:10|16297.36|16217.36|16295.65|16215.65|16297.36|16217.36|16295.65|16215.65|9
1730694440000|2024-11-04 04:27:20|16295.74|16215.74|16296.48|16216.48|16296.48|16216.48|16295.38|16215.38|10
1730694450000|2024-11-04 04:27:30|16296.56|16216.56|16296.94|16216.94|16296.94|16216.94|16296.56|16216.56|8
1730694460000|2024-11-04 04:27:40|16297.02|16217.02|16303.5|16223.5|16303.5|16223.5|16297.02|16217.02|10
1730694470000|2024-11-04 04:27:50|16304.61|16224.61|16309.98|16229.98|16309.98|16229.98|16304.61|16224.61|10
1730694480000|2024-11-04 04:28:00|16310.45|16230.45|16312.31|16232.31|16312.31|16232.31|16310.45|16230.45|8
1730694490000|2024-11-04 04:28:10|16312.46|16232.46|16317.07|16237.07|16317.07|16237.07|16312.46|16232.46|10
1730694500000|2024-11-04 04:28:20|16318.54|16238.54|16322.12|16242.12|16322.12|16242.12|16318.54|16238.54|10
1730694510000|2024-11-04 04:28:30|16322.14|16242.14|16322.84|16242.84|16323.12|16243.12|16321.99|16241.99|10
1730694520000|2024-11-04 04:28:40|16322.48|16242.48|16321.09|16241.09|16322.71|16242.71|16320.97|16240.97|10
1730694530000|2024-11-04 04:28:50|16320.83|16240.83|16320.54|16240.54|16320.92|16240.92|16320.54|16240.54|9
1730694540000|2024-11-04 04:29:00|16320.52|16240.52|16324.97|16244.97|16324.97|16244.97|16320.39|16240.39|10
1730694550000|2024-11-04 04:29:10|16325.32|16245.32|16326.18|16246.18|16326.18|16246.18|16325.32|16245.32|10
1730694560000|2024-11-04 04:29:20|16326.33|16246.33|16327.65|16247.65|16328.09|16248.09|16326.33|16246.33|10
1730694570000|2024-11-04 04:29:30|16328.95|16248.95|16328.54|16248.54|16330.34|16250.34|16327.84|16247.84|10
1730694580000|2024-11-04 04:29:40|16328.61|16248.61|16330.9|16250.9|16331.01|16251.01|16328.59|16248.59|9
1730694590000|2024-11-04 04:29:50|16331.46|16251.46|16331.09|16251.09|16331.51|16251.51|16331.09|16251.09|10
1730694600000|2024-11-04 04:30:00|16330.97|16250.97|16332.55|16252.55|16332.81|16252.81|16330.81|16250.81|10
1730694610000|2024-11-04 04:30:10|16331.87|16251.87|16332.16|16252.16|16332.16|16252.16|16330.27|16250.27|10
1730694620000|2024-11-04 04:30:20|16331.74|16251.74|16333.43|16253.43|16333.43|16253.43|16331.74|16251.74|10
1730694630000|2024-11-04 04:30:30|16333.52|16253.52|16334.18|16254.18|16334.18|16254.18|16333.37|16253.37|9
1730694640000|2024-11-04 04:30:40|16333.83|16253.83|16336.31|16256.31|16336.31|16256.31|16333.83|16253.83|9
1730694650000|2024-11-04 04:30:50|16335.89|16255.89|16335.11|16255.11|16335.89|16255.89|16335.11|16255.11|10
1730694660000|2024-11-04 04:31:00|16335.03|16255.03|16337.83|16257.83|16337.83|16257.83|16335.03|16255.03|9
1730694670000|2024-11-04 04:31:10|16337.74|16257.74|16339.53|16259.53|16340.17|16260.17|16337.74|16257.74|10
1730694680000|2024-11-04 04:31:20|16339.97|16259.97|16339.15|16259.15|16340.33|16260.33|16339.15|16259.15|10
1730694690000|2024-11-04 04:31:30|16338.94|16258.94|16334.6|16254.6|16338.99|16258.99|16334.6|16254.6|10
1730694700000|2024-11-04 04:31:40|16333.9|16253.9|16333.22|16253.22|16334.04|16254.04|16333.02|16253.02|10
1730694710000|2024-11-04 04:31:50|16333.31|16253.31|16335.98|16255.98|16335.98|16255.98|16333.31|16253.31|10
1730694720000|2024-11-04 04:32:00|16335.84|16255.84|16333.65|16253.65|16335.84|16255.84|16333.65|16253.65|10
1730694730000|2024-11-04 04:32:10|16332.91|16252.91|16328.06|16248.06|16332.91|16252.91|16328.02|16248.02|10
1730694740000|2024-11-04 04:32:20|16328.5|16248.5|16330.8|16250.8|16330.96|16250.96|16328.05|16248.05|10
1730694750000|2024-11-04 04:32:30|16330.77|16250.77|16331.77|16251.77|16331.85|16251.85|16330.77|16250.77|9
1730694760000|2024-11-04 04:32:40|16331.54|16251.54|16331.45|16251.45|16331.61|16251.61|16331.21|16251.21|8
1730694770000|2024-11-04 04:32:50|16331.34|16251.34|16329.47|16249.47|16333.84|16253.84|16329.47|16249.47|9
1730694780000|2024-11-04 04:33:00|16329.02|16249.02|16328.68|16248.68|16329.02|16249.02|16328.68|16248.68|10
1730694790000|2024-11-04 04:33:10|16328.6|16248.6|16326.4|16246.4|16329|16249|16326.4|16246.4|8
1730694800000|2024-11-04 04:33:20|16326.62|16246.62|16324.18|16244.18|16326.62|16246.62|16324.15|16244.15|9
1730694810000|2024-11-04 04:33:30|16324.17|16244.17|16323.62|16243.62|16324.32|16244.32|16323.62|16243.62|10
1730694820000|2024-11-04 04:33:40|16323.71|16243.71|16323.09|16243.09|16323.76|16243.76|16322.8|16242.8|9
1730694830000|2024-11-04 04:33:50|16322.91|16242.91|16322.13|16242.13|16322.98|16242.98|16321.9|16241.9|10
1730694840000|2024-11-04 04:34:00|16322.18|16242.18|16322.08|16242.08|16322.25|16242.25|16321.95|16241.95|9
1730694850000|2024-11-04 04:34:10|16322.05|16242.05|16321.37|16241.37|16322.05|16242.05|16321.37|16241.37|10
1730694860000|2024-11-04 04:34:20|16321.21|16241.21|16320.17|16240.17|16321.22|16241.22|16320.17|16240.17|10
1730694870000|2024-11-04 04:34:30|16320.16|16240.16|16319.71|16239.71|16320.16|16240.16|16319.63|16239.63|9
1730694880000|2024-11-04 04:34:40|16319.76|16239.76|16319.68|16239.68|16319.87|16239.87|16319.68|16239.68|10
1730694890000|2024-11-04 04:34:50|16319.66|16239.66|16319|16239|16319.67|16239.67|16319|16239|8
1730694900000|2024-11-04 04:35:00|16318.79|16238.79|16318.98|16238.98|16318.98|16238.98|16317.86|16237.86|10
1730694910000|2024-11-04 04:35:10|16319.09|16239.09|16318.36|16238.36|16319.14|16239.14|16318.36|16238.36|10
1730694920000|2024-11-04 04:35:20|16317.92|16237.92|16317.15|16237.15|16317.92|16237.92|16317.15|16237.15|9
1730694930000|2024-11-04 04:35:30|16317.07|16237.07|16316.82|16236.82|16317.15|16237.15|16316.8|16236.8|10
1730694940000|2024-11-04 04:35:40|16316.83|16236.83|16317.06|16237.06|16317.12|16237.12|16316.83|16236.83|9
1730694950000|2024-11-04 04:35:50|16317.1|16237.1|16317.54|16237.54|16317.54|16237.54|16317.06|16237.06|8
1730694960000|2024-11-04 04:36:00|16317.57|16237.57|16316.74|16236.74|16317.89|16237.89|16316.74|16236.74|9
1730694970000|2024-11-04 04:36:10|16316.7|16236.7|16311.67|16231.67|16316.7|16236.7|16311.67|16231.67|9
1730694980000|2024-11-04 04:36:20|16309.57|16229.57|16306.18|16226.18|16309.57|16229.57|16306.18|16226.18|10
1730694990000|2024-11-04 04:36:30|16306.16|16226.16|16306.07|16226.07|16306.16|16226.16|16305.83|16225.83|10
1730695000000|2024-11-04 04:36:40|16306.17|16226.17|16307.91|16227.91|16307.95|16227.95|16306.02|16226.02|10
1730695010000|2024-11-04 04:36:50|16307.9|16227.9|16308.86|16228.86|16308.9|16228.9|16307.84|16227.84|9
1730695020000|2024-11-04 04:37:00|16308.85|16228.85|16309.11|16229.11|16309.57|16229.57|16308.85|16228.85|10
1730695030000|2024-11-04 04:37:10|16309.03|16229.03|16308.95|16228.95|16309.03|16229.03|16308.79|16228.79|8
1730695040000|2024-11-04 04:37:20|16309.29|16229.29|16310.07|16230.07|16310.07|16230.07|16309.29|16229.29|10
1730695050000|2024-11-04 04:37:30|16310.01|16230.01|16310.57|16230.57|16310.57|16230.57|16309.8|16229.8|10
1730695060000|2024-11-04 04:37:40|16310.6|16230.6|16311.08|16231.08|16311.08|16231.08|16310.58|16230.58|10
1730695070000|2024-11-04 04:37:50|16310.87|16230.87|16310.77|16230.77|16311.05|16231.05|16310.72|16230.72|9
1730695080000|2024-11-04 04:38:00|16310.97|16230.97|16311.4|16231.4|16311.4|16231.4|16310.8|16230.8|8
1730695090000|2024-11-04 04:38:10|16311.34|16231.34|16310.62|16230.62|16311.34|16231.34|16310.44|16230.44|10
1730695100000|2024-11-04 04:38:20|16310.66|16230.66|16309.79|16229.79|16310.84|16230.84|16309.53|16229.53|9
1730695110000|2024-11-04 04:38:30|16310.11|16230.11|16309.01|16229.01|16310.34|16230.34|16308.83|16228.83|10
1730695120000|2024-11-04 04:38:40|16309.07|16229.07|16309.99|16229.99|16310|16230|16309.07|16229.07|8
1730695130000|2024-11-04 04:38:50|16310.09|16230.09|16310.08|16230.08|16310.13|16230.13|16310.08|16230.08|9
1730695140000|2024-11-04 04:39:00|16310.09|16230.09|16309.89|16229.89|16310.3|16230.3|16309.85|16229.85|10
1730695150000|2024-11-04 04:39:10|16309.77|16229.77|16309.52|16229.52|16309.81|16229.81|16309.49|16229.49|10
1730695160000|2024-11-04 04:39:20|16309.72|16229.72|16309.73|16229.73|16310.14|16230.14|16309.62|16229.62|9
1730695170000|2024-11-04 04:39:30|16309.75|16229.75|16309.64|16229.64|16309.91|16229.91|16309.43|16229.43|8
1730695180000|2024-11-04 04:39:40|16309.69|16229.69|16308.75|16228.75|16309.69|16229.69|16308.54|16228.54|10
1730695190000|2024-11-04 04:39:50|16308.71|16228.71|16307.8|16227.8|16308.71|16228.71|16307.55|16227.55|9
1730695200000|2024-11-04 04:40:00|16306.73|16226.73|16305.34|16225.34|16306.73|16226.73|16305.34|16225.34|10
1730695210000|2024-11-04 04:40:10|16305.12|16225.12|16304.28|16224.28|16305.12|16225.12|16304.1|16224.1|10
1730695220000|2024-11-04 04:40:20|16303.25|16223.25|16302.4|16222.4|16303.25|16223.25|16301.75|16221.75|9
1730695230000|2024-11-04 04:40:30|16302.41|16222.41|16301.4|16221.4|16302.41|16222.41|16301.4|16221.4|10
1730695240000|2024-11-04 04:40:40|16301.35|16221.35|16302.52|16222.52|16302.52|16222.52|16300.83|16220.83|10
1730695250000|2024-11-04 04:40:50|16302.38|16222.38|16302.16|16222.16|16302.63|16222.63|16302.16|16222.16|10
1730695260000|2024-11-04 04:41:00|16302.06|16222.06|16301.82|16221.82|16302.59|16222.59|16301.82|16221.82|9
1730695270000|2024-11-04 04:41:10|16301.92|16221.92|16301.56|16221.56|16301.95|16221.95|16301.56|16221.56|10
1730695280000|2024-11-04 04:41:20|16301.54|16221.54|16300.53|16220.53|16301.57|16221.57|16300.53|16220.53|9
1730695290000|2024-11-04 04:41:30|16300.37|16220.37|16299.22|16219.22|16300.37|16220.37|16299.22|16219.22|10
1730695300000|2024-11-04 04:41:40|16299.21|16219.21|16298.91|16218.91|16299.21|16219.21|16298.71|16218.71|9
1730695310000|2024-11-04 04:41:50|16298.51|16218.51|16298.49|16218.49|16298.65|16218.65|16298.37|16218.37|9
1730695320000|2024-11-04 04:42:00|16298.51|16218.51|16296.84|16216.84|16298.81|16218.81|16296.84|16216.84|9
1730695330000|2024-11-04 04:42:10|16296.45|16216.45|16295.78|16215.78|16296.45|16216.45|16295.78|16215.78|10
1730695340000|2024-11-04 04:42:20|16295.96|16215.96|16295.52|16215.52|16296.04|16216.04|16295.52|16215.52|9
1730695350000|2024-11-04 04:42:30|16295.5|16215.5|16294.59|16214.59|16295.53|16215.53|16294.59|16214.59|10
1730695360000|2024-11-04 04:42:40|16294.54|16214.54|16295.37|16215.37|16295.37|16215.37|16294.37|16214.37|10
1730695370000|2024-11-04 04:42:50|16295.44|16215.44|16293.8|16213.8|16295.47|16215.47|16293.8|16213.8|10
1730695380000|2024-11-04 04:43:00|16293.79|16213.79|16296.21|16216.21|16296.21|16216.21|16293.76|16213.76|10
1730695390000|2024-11-04 04:43:10|16296.27|16216.27|16296.06|16216.06|16296.51|16216.51|16296.05|16216.05|10
1730695400000|2024-11-04 04:43:20|16296.11|16216.11|16296.08|16216.08|16296.25|16216.25|16296.07|16216.07|9
1730695410000|2024-11-04 04:43:30|16295.17|16215.17|16294.23|16214.23|16295.17|16215.17|16293.9|16213.9|10
1730695420000|2024-11-04 04:43:40|16294.61|16214.61|16293.42|16213.42|16295.23|16215.23|16293.39|16213.39|9
1730695430000|2024-11-04 04:43:50|16292.33|16212.33|16291.28|16211.28|16292.33|16212.33|16291.08|16211.08|10
1730695440000|2024-11-04 04:44:00|16291.26|16211.26|16291.01|16211.01|16291.3|16211.3|16290.58|16210.58|9
1730695450000|2024-11-04 04:44:10|16290.74|16210.74|16289.15|16209.15|16290.74|16210.74|16289.15|16209.15|10
1730695460000|2024-11-04 04:44:20|16289.13|16209.13|16289.09|16209.09|16289.53|16209.53|16288.56|16208.56|10
1730695470000|2024-11-04 04:44:30|16289.06|16209.06|16290.46|16210.46|16290.46|16210.46|16289.06|16209.06|10
1730695480000|2024-11-04 04:44:40|16290.53|16210.53|16290.81|16210.81|16290.81|16210.81|16290.35|16210.35|9
1730695490000|2024-11-04 04:44:50|16290.86|16210.86|16291.27|16211.27|16291.27|16211.27|16290.72|16210.72|10
1730695500000|2024-11-04 04:45:00|16291.21|16211.21|16292.5|16212.5|16292.5|16212.5|16291.15|16211.15|10
1730695510000|2024-11-04 04:45:10|16292.48|16212.48|16292.61|16212.61|16293.04|16213.04|16292.41|16212.41|10
1730695520000|2024-11-04 04:45:20|16291.99|16211.99|16291.39|16211.39|16292.04|16212.04|16291.12|16211.12|10
1730695530000|2024-11-04 04:45:30|16291.5|16211.5|16291.12|16211.12|16291.74|16211.74|16291.12|16211.12|10
1730695540000|2024-11-04 04:45:40|16291.11|16211.11|16291.51|16211.51|16291.62|16211.62|16291.07|16211.07|10
1730695550000|2024-11-04 04:45:50|16291.49|16211.49|16290.89|16210.89|16291.5|16211.5|16290.89|16210.89|10
1730695560000|2024-11-04 04:46:00|16290.86|16210.86|16289.97|16209.97|16290.86|16210.86|16289.93|16209.93|10
1730695570000|2024-11-04 04:46:10|16290.16|16210.16|16290.4|16210.4|16290.4|16210.4|16290.08|16210.08|10
1730695580000|2024-11-04 04:46:20|16290.47|16210.47|16288.83|16208.83|16290.55|16210.55|16288.83|16208.83|10
1730695590000|2024-11-04 04:46:30|16288.76|16208.76|16288.73|16208.73|16288.84|16208.84|16288.7|16208.7|9
1730695600000|2024-11-04 04:46:40|16288.74|16208.74|16288.88|16208.88|16288.99|16208.99|16288.71|16208.71|9
1730695610000|2024-11-04 04:46:50|16288.81|16208.81|16288.26|16208.26|16288.81|16208.81|16288.11|16208.11|9
1730695620000|2024-11-04 04:47:00|16288.31|16208.31|16287.75|16207.75|16288.34|16208.34|16287.75|16207.75|10
1730695630000|2024-11-04 04:47:10|16287.89|16207.89|16286.8|16206.8|16287.89|16207.89|16286.71|16206.71|10
1730695640000|2024-11-04 04:47:20|16286.79|16206.79|16287.36|16207.36|16287.45|16207.45|16286.57|16206.57|10
1730695650000|2024-11-04 04:47:30|16287.44|16207.44|16295.2|16215.2|16295.2|16215.2|16287.44|16207.44|10
1730695660000|2024-11-04 04:47:40|16295.93|16215.93|16298.95|16218.95|16298.95|16218.95|16295.93|16215.93|10
1730695670000|2024-11-04 04:47:50|16299.95|16219.95|16299.66|16219.66|16300.48|16220.48|16299.66|16219.66|9
1730695680000|2024-11-04 04:48:00|16299.65|16219.65|16299.07|16219.07|16300.08|16220.08|16299.07|16219.07|10
1730695690000|2024-11-04 04:48:10|16298.91|16218.91|16298|16218|16299.2|16219.2|16298|16218|10
1730695700000|2024-11-04 04:48:20|16298.04|16218.04|16296.14|16216.14|16298.04|16218.04|16296.14|16216.14|10
1730695710000|2024-11-04 04:48:30|16295.97|16215.97|16295.06|16215.06|16295.97|16215.97|16294.82|16214.82|10
1730695720000|2024-11-04 04:48:40|16295.01|16215.01|16291.58|16211.58|16295.01|16215.01|16291.58|16211.58|9
1730695730000|2024-11-04 04:48:50|16291.35|16211.35|16290.68|16210.68|16291.35|16211.35|16290.68|16210.68|9
1730695740000|2024-11-04 04:49:00|16290.65|16210.65|16290.28|16210.28|16290.65|16210.65|16290.01|16210.01|10
1730695750000|2024-11-04 04:49:10|16290.65|16210.65|16289.57|16209.57|16291.66|16211.66|16289.57|16209.57|9
1730695760000|2024-11-04 04:49:20|16289.38|16209.38|16290.18|16210.18|16290.18|16210.18|16288.83|16208.83|10
1730695770000|2024-11-04 04:49:30|16290.17|16210.17|16290.01|16210.01|16290.19|16210.19|16289.96|16209.96|9
1730695780000|2024-11-04 04:49:40|16289.96|16209.96|16289.88|16209.88|16290.11|16210.11|16289.88|16209.88|10
1730695790000|2024-11-04 04:49:50|16289.91|16209.91|16289.22|16209.22|16290.07|16210.07|16289.22|16209.22|8
1730695800000|2024-11-04 04:50:00|16289.27|16209.27|16289.33|16209.33|16289.65|16209.65|16289.08|16209.08|10
1730695810000|2024-11-04 04:50:10|16289.38|16209.38|16288.87|16208.87|16289.44|16209.44|16288.87|16208.87|10
1730695820000|2024-11-04 04:50:20|16288.77|16208.77|16288.43|16208.43|16288.77|16208.77|16288.17|16208.17|10
1730695830000|2024-11-04 04:50:30|16288.37|16208.37|16289.15|16209.15|16289.21|16209.21|16288.06|16208.06|10
1730695840000|2024-11-04 04:50:40|16289.1|16209.1|16289.41|16209.41|16289.53|16209.53|16288.97|16208.97|10
1730695850000|2024-11-04 04:50:50|16289|16209|16289.35|16209.35|16289.35|16209.35|16288.95|16208.95|10
1730695860000|2024-11-04 04:51:00|16289.42|16209.42|16287.93|16207.93|16289.59|16209.59|16287.93|16207.93|10
1730695870000|2024-11-04 04:51:10|16287.85|16207.85|16287.91|16207.91|16288.39|16208.39|16287.85|16207.85|10
1730695880000|2024-11-04 04:51:20|16288.07|16208.07|16288.24|16208.24|16288.37|16208.37|16288.07|16208.07|9
1730695890000|2024-11-04 04:51:30|16288.18|16208.18|16288.18|16208.18|16288.31|16208.31|16288.16|16208.16|10
1730695900000|2024-11-04 04:51:40|16288.19|16208.19|16288.36|16208.36|16288.44|16208.44|16288.19|16208.19|10
1730695910000|2024-11-04 04:51:50|16288.3|16208.3|16288.13|16208.13|16288.3|16208.3|16288.04|16208.04|8
1730695920000|2024-11-04 04:52:00|16288.07|16208.07|16284.16|16204.16|16288.07|16208.07|16284.16|16204.16|8
1730695930000|2024-11-04 04:52:10|16282.53|16202.53|16280.96|16200.96|16282.53|16202.53|16280.96|16200.96|10
1730695940000|2024-11-04 04:52:20|16280.95|16200.95|16279.43|16199.43|16280.95|16200.95|16279.43|16199.43|10
1730695950000|2024-11-04 04:52:30|16279.11|16199.11|16277.44|16197.44|16279.11|16199.11|16277.44|16197.44|10
1730695960000|2024-11-04 04:52:40|16277.45|16197.45|16277.36|16197.36|16277.45|16197.45|16276.76|16196.76|10
1730695970000|2024-11-04 04:52:50|16278.03|16198.03|16278.44|16198.44|16279.35|16199.35|16278.03|16198.03|8
1730695980000|2024-11-04 04:53:00|16278.85|16198.85|16279.6|16199.6|16279.6|16199.6|16278.85|16198.85|10
1730695990000|2024-11-04 04:53:10|16279.64|16199.64|16280.2|16200.2|16280.38|16200.38|16279.55|16199.55|10
1730696000000|2024-11-04 04:53:20|16280.12|16200.12|16279.35|16199.35|16280.42|16200.42|16279.35|16199.35|7
1730696010000|2024-11-04 04:53:30|16279.38|16199.38|16278.82|16198.82|16279.39|16199.39|16278.82|16198.82|9
1730696020000|2024-11-04 04:53:40|16278.8|16198.8|16277.79|16197.79|16278.81|16198.81|16277.79|16197.79|9
1730696030000|2024-11-04 04:53:50|16277.74|16197.74|16277.09|16197.09|16277.74|16197.74|16277.09|16197.09|10
1730696040000|2024-11-04 04:54:00|16277.07|16197.07|16277.09|16197.09|16277.58|16197.58|16277.07|16197.07|10
1730696050000|2024-11-04 04:54:10|16277.14|16197.14|16277.33|16197.33|16277.33|16197.33|16276.03|16196.03|10
1730696060000|2024-11-04 04:54:20|16277.55|16197.55|16277.83|16197.83|16277.9|16197.9|16277.38|16197.38|9
1730696070000|2024-11-04 04:54:30|16277.8|16197.8|16277.14|16197.14|16277.84|16197.84|16277.14|16197.14|9
1730696080000|2024-11-04 04:54:40|16277.18|16197.18|16277.24|16197.24|16277.24|16197.24|16276.95|16196.95|10
1730696090000|2024-11-04 04:54:50|16277.63|16197.63|16277.81|16197.81|16277.89|16197.89|16277.63|16197.63|8
1730696100000|2024-11-04 04:55:00|16277.86|16197.86|16281.87|16201.87|16281.87|16201.87|16277.86|16197.86|9
1730696110000|2024-11-04 04:55:10|16282.2|16202.2|16282.75|16202.75|16282.75|16202.75|16282.05|16202.05|10
1730696120000|2024-11-04 04:55:20|16282.77|16202.77|16284.7|16204.7|16284.7|16204.7|16282.77|16202.77|9
1730696130000|2024-11-04 04:55:30|16284.69|16204.69|16284.58|16204.58|16284.93|16204.93|16284.58|16204.58|10
1730696140000|2024-11-04 04:55:40|16284.7|16204.7|16284.76|16204.76|16284.76|16204.76|16284.47|16204.47|7
1730696150000|2024-11-04 04:55:50|16284.79|16204.79|16284.64|16204.64|16284.79|16204.79|16284.34|16204.34|10
1730696160000|2024-11-04 04:56:00|16284.65|16204.65|16285.89|16205.89|16285.89|16205.89|16284.53|16204.53|9
1730696170000|2024-11-04 04:56:10|16286.43|16206.43|16286.65|16206.65|16286.94|16206.94|16286.43|16206.43|10
1730696180000|2024-11-04 04:56:20|16286.51|16206.51|16287.94|16207.94|16289.15|16209.15|16286.51|16206.51|9
1730696190000|2024-11-04 04:56:30|16287.95|16207.95|16288.01|16208.01|16288.03|16208.03|16287.95|16207.95|8
1730696200000|2024-11-04 04:56:40|16287.99|16207.99|16288.04|16208.04|16288.16|16208.16|16287.65|16207.65|10
1730696210000|2024-11-04 04:56:50|16288|16208|16287.83|16207.83|16288.41|16208.41|16287.42|16207.42|9
1730696220000|2024-11-04 04:57:00|16287.84|16207.84|16287.51|16207.51|16287.84|16207.84|16287.32|16207.32|10
1730696230000|2024-11-04 04:57:10|16287.42|16207.42|16286.46|16206.46|16287.43|16207.43|16286.46|16206.46|8
1730696240000|2024-11-04 04:57:20|16286.49|16206.49|16286.88|16206.88|16286.88|16206.88|16286.49|16206.49|10
1730696250000|2024-11-04 04:57:30|16286.84|16206.84|16286.29|16206.29|16286.96|16206.96|16286.29|16206.29|10
1730696260000|2024-11-04 04:57:40|16286.28|16206.28|16285.48|16205.48|16286.28|16206.28|16285.47|16205.47|10
1730696270000|2024-11-04 04:57:50|16285.6|16205.6|16285.28|16205.28|16285.61|16205.61|16285.26|16205.26|7
1730696280000|2024-11-04 04:58:00|16285.16|16205.16|16285.27|16205.27|16285.28|16205.28|16284.95|16204.95|9
1730696290000|2024-11-04 04:58:10|16285.3|16205.3|16284.77|16204.77|16285.3|16205.3|16284.77|16204.77|10
1730696300000|2024-11-04 04:58:20|16284.91|16204.91|16285.46|16205.46|16286.18|16206.18|16284.88|16204.88|8
1730696310000|2024-11-04 04:58:30|16285.38|16205.38|16286.17|16206.17|16286.34|16206.34|16285.38|16205.38|10
1730696320000|2024-11-04 04:58:40|16285.89|16205.89|16286|16206|16286|16206|16285.67|16205.67|10
1730696330000|2024-11-04 04:58:50|16286.14|16206.14|16285.97|16205.97|16286.2|16206.2|16285.8|16205.8|9
1730696340000|2024-11-04 04:59:00|16285.99|16205.99|16287.32|16207.32|16287.55|16207.55|16285.94|16205.94|9
1730696350000|2024-11-04 04:59:10|16287.43|16207.43|16288.09|16208.09|16288.11|16208.11|16287.43|16207.43|10
1730696360000|2024-11-04 04:59:20|16288.14|16208.14|16288.01|16208.01|16288.14|16208.14|16287.99|16207.99|9
1730696370000|2024-11-04 04:59:30|16287.99|16207.99|16287.98|16207.98|16288.07|16208.07|16287.69|16207.69|10
1730696380000|2024-11-04 04:59:40|16287.99|16207.99|16288.17|16208.17|16288.17|16208.17|16287.87|16207.87|9
1730696390000|2024-11-04 04:59:50|16287.99|16207.99|16288.57|16208.57|16288.57|16208.57|16287.86|16207.86|10
1730696400000|2024-11-04 05:00:00|16288.42|16208.42|16288.4|16208.4|16288.76|16208.76|16288.31|16208.31|10
1730696410000|2024-11-04 05:00:10|16288.07|16208.07|16289.28|16209.28|16289.28|16209.28|16287.96|16207.96|10
1730696420000|2024-11-04 05:00:20|16292.55|16212.55|16293.04|16213.04|16293.75|16213.75|16292.55|16212.55|10
1730696430000|2024-11-04 05:00:30|16292.46|16212.46|16279.54|16199.54|16292.46|16212.46|16279.54|16199.54|10
1730696440000|2024-11-04 05:00:40|16279.48|16199.48|16277.65|16197.65|16279.48|16199.48|16277.65|16197.65|8
1730696450000|2024-11-04 05:00:50|16277.71|16197.71|16280.06|16200.06|16280.19|16200.19|16277.67|16197.67|10
1730696460000|2024-11-04 05:01:00|16280.04|16200.04|16279.28|16199.28|16280.06|16200.06|16279.28|16199.28|10
1730696470000|2024-11-04 05:01:10|16278.27|16198.27|16276.54|16196.54|16278.27|16198.27|16276.26|16196.26|10
1730696480000|2024-11-04 05:01:20|16276.82|16196.82|16276.62|16196.62|16277.55|16197.55|16276.62|16196.62|10
1730696490000|2024-11-04 05:01:30|16276.52|16196.52|16275.97|16195.97|16276.52|16196.52|16275.97|16195.97|8
1730696500000|2024-11-04 05:01:40|16276|16196|16282.37|16202.37|16282.83|16202.83|16276|16196|9
1730696510000|2024-11-04 05:01:50|16282.45|16202.45|16282.27|16202.27|16282.5|16202.5|16282.27|16202.27|7
1730696520000|2024-11-04 05:02:00|16282.3|16202.3|16280.35|16200.35|16282.39|16202.39|16280.35|16200.35|8
1730696530000|2024-11-04 05:02:10|16280.78|16200.78|16280.37|16200.37|16280.78|16200.78|16279.86|16199.86|10
1730696540000|2024-11-04 05:02:20|16280.64|16200.64|16279.31|16199.31|16280.75|16200.75|16279.31|16199.31|9
1730696550000|2024-11-04 05:02:30|16279.3|16199.3|16276.52|16196.52|16279.34|16199.34|16276.39|16196.39|10
1730696560000|2024-11-04 05:02:40|16276.83|16196.83|16276.93|16196.93|16277.3|16197.3|16276.83|16196.83|8
1730696570000|2024-11-04 05:02:50|16276.95|16196.95|16277.3|16197.3|16277.51|16197.51|16276.95|16196.95|9
1730696580000|2024-11-04 05:03:00|16277.29|16197.29|16277.84|16197.84|16277.84|16197.84|16276.58|16196.58|10
1730696590000|2024-11-04 05:03:10|16277.24|16197.24|16272.44|16192.44|16277.24|16197.24|16272.44|16192.44|10
1730696600000|2024-11-04 05:03:20|16271.82|16191.82|16268.83|16188.83|16271.82|16191.82|16268.77|16188.77|10
1730696610000|2024-11-04 05:03:30|16268.75|16188.75|16266.65|16186.65|16268.75|16188.75|16266.55|16186.55|10
1730696620000|2024-11-04 05:03:40|16266.7|16186.7|16267.21|16187.21|16267.28|16187.28|16266.7|16186.7|10
1730696630000|2024-11-04 05:03:50|16267.43|16187.43|16267.44|16187.44|16268.08|16188.08|16267.43|16187.43|10
1730696640000|2024-11-04 05:04:00|16267.21|16187.21|16261.62|16181.62|16267.21|16187.21|16261.53|16181.53|10
1730696650000|2024-11-04 05:04:10|16261.59|16181.59|16262.93|16182.93|16263.46|16183.46|16261.59|16181.59|10
1730696660000|2024-11-04 05:04:20|16262.7|16182.7|16263.47|16183.47|16263.51|16183.51|16262.5|16182.5|10
1730696670000|2024-11-04 05:04:30|16263.51|16183.51|16261.85|16181.85|16263.6|16183.6|16261.85|16181.85|10
1730696680000|2024-11-04 05:04:40|16261.46|16181.46|16260.8|16180.8|16261.46|16181.46|16260.79|16180.79|9
1730696690000|2024-11-04 05:04:50|16260.69|16180.69|16260.27|16180.27|16260.69|16180.69|16260.15|16180.15|8
1730696700000|2024-11-04 05:05:00|16260|16180|16258.91|16178.91|16260|16180|16258.91|16178.91|10
1730696710000|2024-11-04 05:05:10|16258.93|16178.93|16256.93|16176.93|16258.96|16178.96|16256.93|16176.93|10
1730696720000|2024-11-04 05:05:20|16256.38|16176.38|16254.77|16174.77|16256.38|16176.38|16254.77|16174.77|10
1730696730000|2024-11-04 05:05:30|16254.23|16174.23|16253.65|16173.65|16254.23|16174.23|16253.59|16173.59|10
1730696740000|2024-11-04 05:05:40|16253.78|16173.78|16253.5|16173.5|16253.78|16173.78|16252.87|16172.87|10
1730696750000|2024-11-04 05:05:50|16253.47|16173.47|16253.04|16173.04|16253.52|16173.52|16253.04|16173.04|9
1730696760000|2024-11-04 05:06:00|16253|16173|16255.11|16175.11|16255.11|16175.11|16252.82|16172.82|7
1730696770000|2024-11-04 05:06:10|16255.39|16175.39|16257.18|16177.18|16257.18|16177.18|16255.39|16175.39|10
1730696780000|2024-11-04 05:06:20|16258.01|16178.01|16257.73|16177.73|16258.13|16178.13|16257.73|16177.73|9
1730696790000|2024-11-04 05:06:30|16257.74|16177.74|16257.56|16177.56|16257.76|16177.76|16257.51|16177.51|8
1730696800000|2024-11-04 05:06:40|16257.55|16177.55|16257.77|16177.77|16257.83|16177.83|16257.55|16177.55|8
1730696810000|2024-11-04 05:06:50|16257.76|16177.76|16257.69|16177.69|16257.83|16177.83|16257.6|16177.6|9
1730696820000|2024-11-04 05:07:00|16257.73|16177.73|16257.5|16177.5|16257.73|16177.73|16256.99|16176.99|9
1730696830000|2024-11-04 05:07:10|16257.18|16177.18|16257.12|16177.12|16258.02|16178.02|16257.12|16177.12|10
1730696840000|2024-11-04 05:07:20|16256.97|16176.97|16256.97|16176.97|16257.13|16177.13|16256.97|16176.97|9
1730696850000|2024-11-04 05:07:30|16257.14|16177.14|16256.47|16176.47|16257.25|16177.25|16256.1|16176.1|9
1730696860000|2024-11-04 05:07:40|16256.63|16176.63|16258.18|16178.18|16258.18|16178.18|16256.44|16176.44|10
1730696870000|2024-11-04 05:07:50|16258.29|16178.29|16258.05|16178.05|16258.29|16178.29|16258.05|16178.05|8
1730696880000|2024-11-04 05:08:00|16257.9|16177.9|16258.74|16178.74|16259.31|16179.31|16257.83|16177.83|10
1730696890000|2024-11-04 05:08:10|16258.72|16178.72|16258.44|16178.44|16258.74|16178.74|16258.43|16178.43|10
1730696900000|2024-11-04 05:08:20|16258.28|16178.28|16257.23|16177.23|16258.28|16178.28|16257.05|16177.05|10
1730696910000|2024-11-04 05:08:30|16257.36|16177.36|16257.23|16177.23|16257.36|16177.36|16256.86|16176.86|9
1730696920000|2024-11-04 05:08:40|16257.39|16177.39|16257.31|16177.31|16257.57|16177.57|16257.28|16177.28|7
1730696930000|2024-11-04 05:08:50|16257.22|16177.22|16257.31|16177.31|16257.59|16177.59|16257.16|16177.16|10
1730696940000|2024-11-04 05:09:00|16257.32|16177.32|16256.92|16176.92|16257.33|16177.33|16256.81|16176.81|9
1730696950000|2024-11-04 05:09:10|16256.87|16176.87|16256.46|16176.46|16256.87|16176.87|16256.4|16176.4|10
1730696960000|2024-11-04 05:09:20|16256.65|16176.65|16254.35|16174.35|16256.71|16176.71|16254.35|16174.35|10
1730696970000|2024-11-04 05:09:30|16254.27|16174.27|16253.33|16173.33|16254.35|16174.35|16253.33|16173.33|9
1730696980000|2024-11-04 05:09:40|16253.27|16173.27|16252.83|16172.83|16253.41|16173.41|16252.77|16172.77|9
1730696990000|2024-11-04 05:09:50|16252.84|16172.84|16253.35|16173.35|16253.35|16173.35|16252.84|16172.84|10
1730697000000|2024-11-04 05:10:00|16253.34|16173.34|16252.67|16172.67|16253.34|16173.34|16252.35|16172.35|10
1730697010000|2024-11-04 05:10:10|16252.7|16172.7|16254.92|16174.92|16254.93|16174.93|16252.7|16172.7|10
1730697020000|2024-11-04 05:10:20|16255.09|16175.09|16256.7|16176.7|16256.7|16176.7|16254.93|16174.93|10
1730697030000|2024-11-04 05:10:30|16256.39|16176.39|16255.66|16175.66|16256.39|16176.39|16255.66|16175.66|10
1730697040000|2024-11-04 05:10:40|16255.67|16175.67|16255.74|16175.74|16256.1|16176.1|16255.67|16175.67|10
1730697050000|2024-11-04 05:10:50|16255.5|16175.5|16258.68|16178.68|16258.68|16178.68|16255.5|16175.5|9
1730697060000|2024-11-04 05:11:00|16258.83|16178.83|16260.83|16180.83|16260.83|16180.83|16258.79|16178.79|10
1730697070000|2024-11-04 05:11:10|16260.87|16180.87|16260.88|16180.88|16261.16|16181.16|16260.87|16180.87|10
1730697080000|2024-11-04 05:11:20|16260.94|16180.94|16260.67|16180.67|16261.02|16181.02|16260.67|16180.67|8
1730697090000|2024-11-04 05:11:30|16260.63|16180.63|16259.56|16179.56|16260.63|16180.63|16259.55|16179.55|10
1730697100000|2024-11-04 05:11:40|16259.79|16179.79|16259.65|16179.65|16259.79|16179.79|16259.62|16179.62|10
1730697110000|2024-11-04 05:11:50|16259.66|16179.66|16261.52|16181.52|16261.52|16181.52|16259.61|16179.61|10
1730697120000|2024-11-04 05:12:00|16261.79|16181.79|16261.61|16181.61|16261.9|16181.9|16261.28|16181.28|8
1730697130000|2024-11-04 05:12:10|16261.78|16181.78|16260.01|16180.01|16261.78|16181.78|16259.86|16179.86|9
1730697140000|2024-11-04 05:12:20|16259.74|16179.74|16260.96|16180.96|16260.96|16180.96|16259.74|16179.74|10
1730697150000|2024-11-04 05:12:30|16260.98|16180.98|16261.91|16181.91|16261.95|16181.95|16260.98|16180.98|8
1730697160000|2024-11-04 05:12:40|16261.89|16181.89|16260.71|16180.71|16261.9|16181.9|16260.7|16180.7|7
1730697170000|2024-11-04 05:12:50|16260.67|16180.67|16258.96|16178.96|16260.67|16180.67|16258.91|16178.91|8
1730697180000|2024-11-04 05:13:00|16258.99|16178.99|16259.54|16179.54|16259.64|16179.64|16258.73|16178.73|10
1730697190000|2024-11-04 05:13:10|16259.56|16179.56|16259.92|16179.92|16259.98|16179.98|16259.56|16179.56|10
1730697200000|2024-11-04 05:13:20|16259.91|16179.91|16258.59|16178.59|16260.07|16180.07|16258.11|16178.11|8
1730697210000|2024-11-04 05:13:30|16258.61|16178.61|16257.77|16177.77|16258.61|16178.61|16257.77|16177.77|10
1730697220000|2024-11-04 05:13:40|16257.78|16177.78|16257.06|16177.06|16257.78|16177.78|16257.06|16177.06|6
1730697230000|2024-11-04 05:13:50|16257.17|16177.17|16255.43|16175.43|16257.17|16177.17|16255.35|16175.35|9
1730697240000|2024-11-04 05:14:00|16255.67|16175.67|16255.96|16175.96|16255.96|16175.96|16255.67|16175.67|9
1730697250000|2024-11-04 05:14:10|16255.99|16175.99|16256.25|16176.25|16256.25|16176.25|16255.97|16175.97|8
1730697260000|2024-11-04 05:14:20|16256.19|16176.19|16255.49|16175.49|16256.19|16176.19|16255.49|16175.49|9
1730697270000|2024-11-04 05:14:30|16256.53|16176.53|16258.69|16178.69|16258.69|16178.69|16256.53|16176.53|10
1730697280000|2024-11-04 05:14:40|16258.78|16178.78|16258.35|16178.35|16259.27|16179.27|16258.35|16178.35|9
1730697290000|2024-11-04 05:14:50|16258.41|16178.41|16258.41|16178.41|16258.42|16178.42|16258.27|16178.27|8
1730697300000|2024-11-04 05:15:00|16257.49|16177.49|16256.77|16176.77|16257.49|16177.49|16256.44|16176.44|10
1730697310000|2024-11-04 05:15:10|16257.1|16177.1|16256.93|16176.93|16257.39|16177.39|16256.93|16176.93|10
1730697320000|2024-11-04 05:15:20|16256.87|16176.87|16256.91|16176.91|16256.93|16176.93|16256.79|16176.79|10
1730697330000|2024-11-04 05:15:30|16256.82|16176.82|16257.29|16177.29|16257.36|16177.36|16256.82|16176.82|8
1730697340000|2024-11-04 05:15:40|16257.28|16177.28|16258.52|16178.52|16258.52|16178.52|16257.28|16177.28|9
1730697350000|2024-11-04 05:15:50|16258.66|16178.66|16260.67|16180.67|16260.67|16180.67|16258.66|16178.66|10
1730697360000|2024-11-04 05:16:00|16260.81|16180.81|16263.31|16183.31|16263.31|16183.31|16260.81|16180.81|10
1730697370000|2024-11-04 05:16:10|16263.57|16183.57|16262.9|16182.9|16264.14|16184.14|16262.9|16182.9|9
1730697380000|2024-11-04 05:16:20|16263.19|16183.19|16262.6|16182.6|16263.2|16183.2|16262.44|16182.44|9
1730697390000|2024-11-04 05:16:30|16262.59|16182.59|16263.39|16183.39|16263.39|16183.39|16262.59|16182.59|7
1730697400000|2024-11-04 05:16:40|16263.82|16183.82|16263.34|16183.34|16263.82|16183.82|16262.38|16182.38|9
1730697410000|2024-11-04 05:16:50|16263.29|16183.29|16260.66|16180.66|16263.36|16183.36|16260.66|16180.66|10
1730697420000|2024-11-04 05:17:00|16260.79|16180.79|16256.38|16176.38|16260.95|16180.95|16256.38|16176.38|10
1730697430000|2024-11-04 05:17:10|16256.15|16176.15|16254.92|16174.92|16256.15|16176.15|16254.9|16174.9|10
1730697440000|2024-11-04 05:17:20|16254.81|16174.81|16253.69|16173.69|16254.81|16174.81|16253.69|16173.69|10
1730697450000|2024-11-04 05:17:30|16252.85|16172.85|16250.45|16170.45|16252.85|16172.85|16250.45|16170.45|10
1730697460000|2024-11-04 05:17:40|16250.49|16170.49|16251.25|16171.25|16251.57|16171.57|16250.49|16170.49|10
1730697470000|2024-11-04 05:17:50|16251.1|16171.1|16252.24|16172.24|16252.47|16172.47|16251.07|16171.07|10
1730697480000|2024-11-04 05:18:00|16252.41|16172.41|16253.02|16173.02|16253.09|16173.09|16252.41|16172.41|9
1730697490000|2024-11-04 05:18:10|16252.96|16172.96|16254.21|16174.21|16254.21|16174.21|16252.96|16172.96|10
1730697500000|2024-11-04 05:18:20|16254.65|16174.65|16254.09|16174.09|16254.65|16174.65|16253.62|16173.62|10
1730697510000|2024-11-04 05:18:30|16254.8|16174.8|16253.24|16173.24|16254.8|16174.8|16253.24|16173.24|10
1730697520000|2024-11-04 05:18:40|16252.7|16172.7|16251.12|16171.12|16252.7|16172.7|16251.12|16171.12|10
1730697530000|2024-11-04 05:18:50|16250.95|16170.95|16248.7|16168.7|16251|16171|16248.7|16168.7|10
1730697540000|2024-11-04 05:19:00|16248.63|16168.63|16248.08|16168.08|16248.63|16168.63|16247.9|16167.9|9
1730697550000|2024-11-04 05:19:10|16247.96|16167.96|16250.14|16170.14|16250.14|16170.14|16247.88|16167.88|10
1730697560000|2024-11-04 05:19:20|16250.04|16170.04|16247.12|16167.12|16250.04|16170.04|16247.01|16167.01|9
1730697570000|2024-11-04 05:19:30|16247.18|16167.18|16246.88|16166.88|16247.18|16167.18|16246.26|16166.26|8
1730697580000|2024-11-04 05:19:40|16246.84|16166.84|16246.67|16166.67|16246.84|16166.84|16246.25|16166.25|9
1730697590000|2024-11-04 05:19:50|16246.77|16166.77|16246.65|16166.65|16247.04|16167.04|16246.64|16166.64|9
1730697600000|2024-11-04 05:20:00|16246.75|16166.75|16248.8|16168.8|16248.95|16168.95|16246.72|16166.72|10
1730697610000|2024-11-04 05:20:10|16248.31|16168.31|16247.87|16167.87|16248.54|16168.54|16247.74|16167.74|10
1730697620000|2024-11-04 05:20:20|16248.08|16168.08|16247.69|16167.69|16248.11|16168.11|16247.69|16167.69|9
1730697630000|2024-11-04 05:20:30|16247.65|16167.65|16245.92|16165.92|16247.97|16167.97|16245.92|16165.92|10
1730697640000|2024-11-04 05:20:40|16246.14|16166.14|16245.66|16165.66|16246.14|16166.14|16245.66|16165.66|10
1730697650000|2024-11-04 05:20:50|16245.83|16165.83|16245.54|16165.54|16245.83|16165.83|16244.95|16164.95|9
1730697660000|2024-11-04 05:21:00|16245.57|16165.57|16246.04|16166.04|16246.31|16166.31|16245.57|16165.57|10
1730697670000|2024-11-04 05:21:10|16245.79|16165.79|16245.9|16165.9|16246.18|16166.18|16245.76|16165.76|10
1730697680000|2024-11-04 05:21:20|16245.91|16165.91|16246.18|16166.18|16246.18|16166.18|16245.61|16165.61|9
1730697690000|2024-11-04 05:21:30|16246.16|16166.16|16247.06|16167.06|16247.1|16167.1|16246.16|16166.16|8
1730697700000|2024-11-04 05:21:40|16246.87|16166.87|16246.59|16166.59|16246.87|16166.87|16246.54|16166.54|10
1730697710000|2024-11-04 05:21:50|16246.5|16166.5|16246.04|16166.04|16246.5|16166.5|16246.04|16166.04|10
1730697720000|2024-11-04 05:22:00|16245.94|16165.94|16243.75|16163.75|16245.94|16165.94|16243.75|16163.75|9
1730697730000|2024-11-04 05:22:10|16243.32|16163.32|16243.24|16163.24|16243.64|16163.64|16243.01|16163.01|10
1730697740000|2024-11-04 05:22:20|16242.39|16162.39|16237.83|16157.83|16247.81|16167.81|16237.83|16157.83|10
1730697750000|2024-11-04 05:22:30|16237.44|16157.44|16236.22|16156.22|16237.48|16157.48|16236.18|16156.18|10
1730697760000|2024-11-04 05:22:40|16236.45|16156.45|16236.86|16156.86|16238.14|16158.14|16236.45|16156.45|10
1730697770000|2024-11-04 05:22:50|16236.91|16156.91|16238.19|16158.19|16238.19|16158.19|16236.82|16156.82|9
1730697780000|2024-11-04 05:23:00|16238.08|16158.08|16236.97|16156.97|16238.67|16158.67|16236.97|16156.97|10
1730697790000|2024-11-04 05:23:10|16237.24|16157.24|16237.85|16157.85|16238.27|16158.27|16237.24|16157.24|10
1730697800000|2024-11-04 05:23:20|16237.76|16157.76|16237.1|16157.1|16237.76|16157.76|16236.88|16156.88|9
1730697810000|2024-11-04 05:23:30|16236.89|16156.89|16244.02|16164.02|16244.13|16164.13|16236.73|16156.73|9
1730697820000|2024-11-04 05:23:40|16244.01|16164.01|16244.29|16164.29|16244.35|16164.35|16244.01|16164.01|9
1730697830000|2024-11-04 05:23:50|16244.26|16164.26|16244.47|16164.47|16244.53|16164.53|16244.26|16164.26|7
1730697840000|2024-11-04 05:24:00|16244.82|16164.82|16244.27|16164.27|16244.82|16164.82|16244.27|16164.27|8
1730697850000|2024-11-04 05:24:10|16244.11|16164.11|16243.85|16163.85|16244.18|16164.18|16243.85|16163.85|9
1730697860000|2024-11-04 05:24:20|16243.84|16163.84|16244.24|16164.24|16244.52|16164.52|16243.43|16163.43|10
1730697870000|2024-11-04 05:24:30|16244.21|16164.21|16243.69|16163.69|16244.21|16164.21|16243.67|16163.67|9
1730697880000|2024-11-04 05:24:40|16243.7|16163.7|16240.92|16160.92|16243.71|16163.71|16240.92|16160.92|8
1730697890000|2024-11-04 05:24:50|16240.97|16160.97|16240.61|16160.61|16241.1|16161.1|16240.57|16160.57|10
1730697900000|2024-11-04 05:25:00|16240.58|16160.58|16242.17|16162.17|16242.37|16162.37|16240.58|16160.58|10
1730697910000|2024-11-04 05:25:10|16242.04|16162.04|16241.6|16161.6|16242.04|16162.04|16241.6|16161.6|8
1730697920000|2024-11-04 05:25:20|16240.89|16160.89|16238.93|16158.93|16240.89|16160.89|16238.93|16158.93|10
1730697930000|2024-11-04 05:25:30|16238.56|16158.56|16234.76|16154.76|16238.56|16158.56|16234.76|16154.76|10
1730697940000|2024-11-04 05:25:40|16234.54|16154.54|16230.3|16150.3|16234.54|16154.54|16230.13|16150.13|10
1730697950000|2024-11-04 05:25:50|16230.15|16150.15|16229.58|16149.58|16230.15|16150.15|16229.58|16149.58|10
1730697960000|2024-11-04 05:26:00|16229.61|16149.61|16229.43|16149.43|16229.67|16149.67|16229.43|16149.43|9
1730697970000|2024-11-04 05:26:10|16229.37|16149.37|16228.85|16148.85|16229.37|16149.37|16228.85|16148.85|10
1730697980000|2024-11-04 05:26:20|16228.7|16148.7|16228.68|16148.68|16228.7|16148.7|16228.38|16148.38|9
1730697990000|2024-11-04 05:26:30|16228.82|16148.82|16229.72|16149.72|16230.12|16150.12|16228.82|16148.82|10
1730698000000|2024-11-04 05:26:40|16229.66|16149.66|16229.79|16149.79|16229.86|16149.86|16229.56|16149.56|7
1730698010000|2024-11-04 05:26:50|16229.78|16149.78|16229.16|16149.16|16229.82|16149.82|16229.16|16149.16|9
1730698020000|2024-11-04 05:27:00|16229.23|16149.23|16228.17|16148.17|16229.61|16149.61|16228.1|16148.1|10
1730698030000|2024-11-04 05:27:10|16228.14|16148.14|16229.78|16149.78|16229.78|16149.78|16228.14|16148.14|10
1730698040000|2024-11-04 05:27:20|16229.88|16149.88|16229|16149|16229.88|16149.88|16229|16149|8
1730698050000|2024-11-04 05:27:30|16228.91|16148.91|16231.23|16151.23|16231.23|16151.23|16228.67|16148.67|10
1730698060000|2024-11-04 05:27:40|16231.44|16151.44|16231.56|16151.56|16231.62|16151.62|16231.39|16151.39|10
1730698070000|2024-11-04 05:27:50|16231.54|16151.54|16231.96|16151.96|16231.97|16151.97|16231.54|16151.54|9
1730698080000|2024-11-04 05:28:00|16231.94|16151.94|16232.3|16152.3|16232.3|16152.3|16231.49|16151.49|10
1730698090000|2024-11-04 05:28:10|16232.33|16152.33|16232.05|16152.05|16232.33|16152.33|16231.71|16151.71|9
1730698100000|2024-11-04 05:28:20|16231.92|16151.92|16230.36|16150.36|16231.92|16151.92|16230.36|16150.36|8
1730698110000|2024-11-04 05:28:30|16224.94|16144.94|16229.89|16149.89|16229.9|16149.9|16224.92|16144.92|10
1730698120000|2024-11-04 05:28:40|16229.92|16149.92|16230.18|16150.18|16230.18|16150.18|16229.61|16149.61|10
1730698130000|2024-11-04 05:28:50|16230.22|16150.22|16228.72|16148.72|16230.34|16150.34|16228.72|16148.72|9
1730698140000|2024-11-04 05:29:00|16228.63|16148.63|16228.06|16148.06|16228.63|16148.63|16228|16148|10
1730698150000|2024-11-04 05:29:10|16228.18|16148.18|16228.28|16148.28|16228.29|16148.29|16227.79|16147.79|10
1730698160000|2024-11-04 05:29:20|16227.85|16147.85|16226.72|16146.72|16227.85|16147.85|16226.72|16146.72|9
1730698170000|2024-11-04 05:29:30|16226.7|16146.7|16226.32|16146.32|16226.7|16146.7|16226.32|16146.32|10
1730698180000|2024-11-04 05:29:40|16226.31|16146.31|16226.84|16146.84|16227.51|16147.51|16225.87|16145.87|9
1730698190000|2024-11-04 05:29:50|16226.93|16146.93|16226.93|16146.93|16227.02|16147.02|16226.87|16146.87|10
1730698200000|2024-11-04 05:30:00|16226.57|16146.57|16227.5|16147.5|16227.51|16147.51|16225.91|16145.91|9
1730698210000|2024-11-04 05:30:10|16228.33|16148.33|16229.86|16149.86|16230.33|16150.33|16228.33|16148.33|10
1730698220000|2024-11-04 05:30:20|16229.81|16149.81|16231.11|16151.11|16231.62|16151.62|16229.77|16149.77|9
1730698230000|2024-11-04 05:30:30|16231.23|16151.23|16234.06|16154.06|16234.51|16154.51|16231.23|16151.23|10
1730698240000|2024-11-04 05:30:40|16233.82|16153.82|16233.47|16153.47|16233.88|16153.88|16233.47|16153.47|10
1730698250000|2024-11-04 05:30:50|16233.46|16153.46|16233.54|16153.54|16233.59|16153.59|16233.21|16153.21|10
1730698260000|2024-11-04 05:31:00|16233.65|16153.65|16232.35|16152.35|16233.65|16153.65|16232.35|16152.35|10
1730698270000|2024-11-04 05:31:10|16232.27|16152.27|16233|16153|16233.24|16153.24|16232.27|16152.27|10
1730698280000|2024-11-04 05:31:20|16233.17|16153.17|16233.16|16153.16|16233.25|16153.25|16232.9|16152.9|10
1730698290000|2024-11-04 05:31:30|16233.14|16153.14|16232.97|16152.97|16233.14|16153.14|16232.76|16152.76|10
1730698300000|2024-11-04 05:31:40|16232.84|16152.84|16231.46|16151.46|16232.87|16152.87|16231.4|16151.4|10
1730698310000|2024-11-04 05:31:50|16231.53|16151.53|16231.11|16151.11|16231.53|16151.53|16231.05|16151.05|9
1730698320000|2024-11-04 05:32:00|16230.86|16150.86|16230.37|16150.37|16230.86|16150.86|16230.25|16150.25|10
1730698330000|2024-11-04 05:32:10|16230.15|16150.15|16229.06|16149.06|16230.22|16150.22|16229.06|16149.06|10
1730698340000|2024-11-04 05:32:20|16229.05|16149.05|16224.5|16144.5|16229.05|16149.05|16224.5|16144.5|10
1730698350000|2024-11-04 05:32:30|16224.49|16144.49|16223.7|16143.7|16224.49|16144.49|16223.46|16143.46|10
1730698360000|2024-11-04 05:32:40|16223.84|16143.84|16225.97|16145.97|16225.97|16145.97|16223.84|16143.84|10
1730698370000|2024-11-04 05:32:50|16225.85|16145.85|16220.15|16140.15|16226.21|16146.21|16220.07|16140.07|10
1730698380000|2024-11-04 05:33:00|16220.11|16140.11|16219.49|16139.49|16220.11|16140.11|16219.49|16139.49|10
1730698390000|2024-11-04 05:33:10|16219.68|16139.68|16218.18|16138.18|16219.68|16139.68|16218.05|16138.05|9
1730698400000|2024-11-04 05:33:20|16218.25|16138.25|16218.01|16138.01|16218.46|16138.46|16217.94|16137.94|10
1730698410000|2024-11-04 05:33:30|16217.59|16137.59|16218.29|16138.29|16218.29|16138.29|16217.24|16137.24|10
1730698420000|2024-11-04 05:33:40|16218.87|16138.87|16221.97|16141.97|16221.97|16141.97|16218.53|16138.53|10
1730698430000|2024-11-04 05:33:50|16222|16142|16222.43|16142.43|16222.43|16142.43|16221.72|16141.72|10
1730698440000|2024-11-04 05:34:00|16222.6|16142.6|16222.93|16142.93|16222.95|16142.95|16222.52|16142.52|10
1730698450000|2024-11-04 05:34:10|16225.74|16145.74|16226.12|16146.12|16226.71|16146.71|16225.74|16145.74|10
1730698460000|2024-11-04 05:34:20|16225.92|16145.92|16225.27|16145.27|16225.92|16145.92|16225.27|16145.27|10
1730698470000|2024-11-04 05:34:30|16225.23|16145.23|16225.54|16145.54|16225.54|16145.54|16224.91|16144.91|10
1730698480000|2024-11-04 05:34:40|16225.74|16145.74|16225.58|16145.58|16225.88|16145.88|16225.58|16145.58|10
1730698490000|2024-11-04 05:34:50|16225.36|16145.36|16226.49|16146.49|16226.67|16146.67|16225.36|16145.36|10
1730698500000|2024-11-04 05:35:00|16226.5|16146.5|16227.09|16147.09|16227.09|16147.09|16226.47|16146.47|10
1730698510000|2024-11-04 05:35:10|16227.18|16147.18|16226.18|16146.18|16227.58|16147.58|16226.18|16146.18|10
1730698520000|2024-11-04 05:35:20|16226.17|16146.17|16226.07|16146.07|16226.2|16146.2|16225.76|16145.76|10
1730698530000|2024-11-04 05:35:30|16226.35|16146.35|16227|16147|16227.48|16147.48|16225.84|16145.84|10
1730698540000|2024-11-04 05:35:40|16227.3|16147.3|16226.64|16146.64|16227.3|16147.3|16226.62|16146.62|10
1730698550000|2024-11-04 05:35:50|16226.83|16146.83|16226|16146|16226.83|16146.83|16225.9|16145.9|9
1730698560000|2024-11-04 05:36:00|16226.07|16146.07|16225.83|16145.83|16226.07|16146.07|16225.57|16145.57|10
1730698570000|2024-11-04 05:36:10|16225.91|16145.91|16225.43|16145.43|16225.91|16145.91|16225.13|16145.13|10
1730698580000|2024-11-04 05:36:20|16225.42|16145.42|16226.28|16146.28|16226.38|16146.38|16225.27|16145.27|9
1730698590000|2024-11-04 05:36:30|16226.52|16146.52|16226.05|16146.05|16226.76|16146.76|16226.05|16146.05|10
1730698600000|2024-11-04 05:36:40|16226.04|16146.04|16224.56|16144.56|16226.04|16146.04|16224.39|16144.39|10
1730698610000|2024-11-04 05:36:50|16224.32|16144.32|16224.34|16144.34|16224.56|16144.56|16224.32|16144.32|9
1730698620000|2024-11-04 05:37:00|16224.36|16144.36|16222.22|16142.22|16224.36|16144.36|16222.22|16142.22|8
1730698630000|2024-11-04 05:37:10|16221.84|16141.84|16221.2|16141.2|16221.98|16141.98|16221.16|16141.16|9
1730698640000|2024-11-04 05:37:20|16221.15|16141.15|16221.19|16141.19|16221.59|16141.59|16220.05|16140.05|10
1730698650000|2024-11-04 05:37:30|16220.91|16140.91|16222.25|16142.25|16222.25|16142.25|16220.69|16140.69|7
1730698660000|2024-11-04 05:37:40|16222.61|16142.61|16223.1|16143.1|16223.57|16143.57|16222.61|16142.61|10
1730698670000|2024-11-04 05:37:50|16223.19|16143.19|16222.4|16142.4|16223.42|16143.42|16222.23|16142.23|10
1730698680000|2024-11-04 05:38:00|16222.42|16142.42|16222.23|16142.23|16222.44|16142.44|16222.18|16142.18|9
1730698690000|2024-11-04 05:38:10|16222.52|16142.52|16225.27|16145.27|16225.51|16145.51|16222.52|16142.52|10
1730698700000|2024-11-04 05:38:20|16224.17|16144.17|16222.23|16142.23|16224.17|16144.17|16222.2|16142.2|10
1730698710000|2024-11-04 05:38:30|16222.29|16142.29|16223.36|16143.36|16224.15|16144.15|16222.24|16142.24|10
1730698720000|2024-11-04 05:38:40|16222.88|16142.88|16224.39|16144.39|16224.5|16144.5|16222.88|16142.88|10
1730698730000|2024-11-04 05:38:50|16224.75|16144.75|16224.95|16144.95|16225.15|16145.15|16224.75|16144.75|10
1730698740000|2024-11-04 05:39:00|16225.19|16145.19|16224.95|16144.95|16225.19|16145.19|16224.95|16144.95|8
1730698750000|2024-11-04 05:39:10|16228.52|16148.52|16228.55|16148.55|16228.75|16148.75|16228.52|16148.52|9
1730698760000|2024-11-04 05:39:20|16228.68|16148.68|16231.13|16151.13|16231.13|16151.13|16228.68|16148.68|10
1730698770000|2024-11-04 05:39:30|16231.63|16151.63|16230.89|16150.89|16232.03|16152.03|16230.89|16150.89|10
1730698780000|2024-11-04 05:39:40|16230.77|16150.77|16230.39|16150.39|16230.77|16150.77|16230.35|16150.35|9
1730698790000|2024-11-04 05:39:50|16229.31|16149.31|16230.51|16150.51|16230.51|16150.51|16229.31|16149.31|7
1730698800000|2024-11-04 05:40:00|16230.52|16150.52|16227.53|16147.53|16230.52|16150.52|16227.53|16147.53|8
1730698810000|2024-11-04 05:40:10|16228.51|16148.51|16227.02|16147.02|16228.96|16148.96|16227.02|16147.02|9
1730698820000|2024-11-04 05:40:20|16226.96|16146.96|16227.34|16147.34|16227.34|16147.34|16226.41|16146.41|8
1730698830000|2024-11-04 05:40:30|16227.5|16147.5|16225.26|16145.26|16227.54|16147.54|16223.99|16143.99|10
1730698840000|2024-11-04 05:40:40|16225.06|16145.06|16224.37|16144.37|16225.06|16145.06|16224.32|16144.32|9
1730698850000|2024-11-04 05:40:50|16224.27|16144.27|16223.7|16143.7|16224.3|16144.3|16222.2|16142.2|9
1730698860000|2024-11-04 05:41:00|16223.8|16143.8|16221.81|16141.81|16223.8|16143.8|16220.8|16140.8|10
1730698870000|2024-11-04 05:41:10|16221.54|16141.54|16220.92|16140.92|16221.54|16141.54|16220.91|16140.91|10
1730698880000|2024-11-04 05:41:20|16221.03|16141.03|16219.59|16139.59|16221.03|16141.03|16219.59|16139.59|10
1730698890000|2024-11-04 05:41:30|16219.35|16139.35|16218.75|16138.75|16219.35|16139.35|16218.61|16138.61|10
1730698900000|2024-11-04 05:41:40|16218.74|16138.74|16218.31|16138.31|16218.9|16138.9|16218.27|16138.27|9
1730698910000|2024-11-04 05:41:50|16218.38|16138.38|16217.85|16137.85|16218.38|16138.38|16217.85|16137.85|9
1730698920000|2024-11-04 05:42:00|16217.98|16137.98|16216.99|16136.99|16218|16138|16216.99|16136.99|10
1730698930000|2024-11-04 05:42:10|16216.91|16136.91|16215|16135|16216.98|16136.98|16215|16135|9
1730698940000|2024-11-04 05:42:20|16215.04|16135.04|16209.11|16129.11|16215.09|16135.09|16209.02|16129.02|10
1730698950000|2024-11-04 05:42:30|16209.34|16129.34|16208.94|16128.94|16209.34|16129.34|16208.94|16128.94|9
1730698960000|2024-11-04 05:42:40|16208.64|16128.64|16206.56|16126.56|16209|16129|16206.55|16126.55|10
1730698970000|2024-11-04 05:42:50|16206.42|16126.42|16204.35|16124.35|16206.42|16126.42|16204.35|16124.35|10
1730698980000|2024-11-04 05:43:00|16204.45|16124.45|16210.17|16130.17|16210.23|16130.23|16204.45|16124.45|9
1730698990000|2024-11-04 05:43:10|16210.97|16130.97|16209.78|16129.78|16210.97|16130.97|16209.78|16129.78|10
1730699000000|2024-11-04 05:43:20|16209.43|16129.43|16209.33|16129.33|16209.56|16129.56|16209.12|16129.12|9
1730699010000|2024-11-04 05:43:30|16209.39|16129.39|16208.91|16128.91|16209.39|16129.39|16208.91|16128.91|10
1730699020000|2024-11-04 05:43:40|16208.52|16128.52|16208.56|16128.56|16208.56|16128.56|16208.15|16128.15|9
1730699030000|2024-11-04 05:43:50|16208.74|16128.74|16208.47|16128.47|16208.74|16128.74|16208.31|16128.31|10
1730699040000|2024-11-04 05:44:00|16208.44|16128.44|16208.1|16128.1|16208.44|16128.44|16207.88|16127.88|8
1730699050000|2024-11-04 05:44:10|16208.09|16128.09|16208.29|16128.29|16208.34|16128.34|16208.09|16128.09|9
1730699060000|2024-11-04 05:44:20|16208.32|16128.32|16207.09|16127.09|16208.34|16128.34|16207.09|16127.09|10
1730699070000|2024-11-04 05:44:30|16206.77|16126.77|16206.23|16126.23|16206.77|16126.77|16206.23|16126.23|10
1730699080000|2024-11-04 05:44:40|16206.22|16126.22|16205.8|16125.8|16206.22|16126.22|16205.8|16125.8|7
1730699090000|2024-11-04 05:44:50|16205.76|16125.76|16205.76|16125.76|16205.77|16125.77|16205.59|16125.59|8
1730699100000|2024-11-04 05:45:00|16205.78|16125.78|16206.05|16126.05|16206.15|16126.15|16205.78|16125.78|9
1730699110000|2024-11-04 05:45:10|16206.26|16126.26|16206.12|16126.12|16206.57|16126.57|16205.98|16125.98|10
1730699120000|2024-11-04 05:45:20|16206.13|16126.13|16205.83|16125.83|16206.59|16126.59|16205.83|16125.83|9
1730699130000|2024-11-04 05:45:30|16205.43|16125.43|16201.39|16121.39|16205.43|16125.43|16201.26|16121.26|10
1730699140000|2024-11-04 05:45:40|16201.23|16121.23|16197.01|16117.01|16201.23|16121.23|16197.01|16117.01|10
1730699150000|2024-11-04 05:45:50|16196.86|16116.86|16196.69|16116.69|16197.71|16117.71|16196.6|16116.6|10
1730699160000|2024-11-04 05:46:00|16196.61|16116.61|16194.08|16114.08|16196.61|16116.61|16194.08|16114.08|10
1730699170000|2024-11-04 05:46:10|16192.28|16112.28|16191.25|16111.25|16192.28|16112.28|16189.7|16109.7|10
1730699180000|2024-11-04 05:46:20|16191.84|16111.84|16192.66|16112.66|16192.67|16112.67|16191.84|16111.84|10
1730699190000|2024-11-04 05:46:30|16192.74|16112.74|16189.56|16109.56|16192.85|16112.85|16189.56|16109.56|10
1730699200000|2024-11-04 05:46:40|16189.47|16109.47|16186.9|16106.9|16189.47|16109.47|16186.9|16106.9|10
1730699210000|2024-11-04 05:46:50|16186.85|16106.85|16188.16|16108.16|16188.16|16108.16|16186.74|16106.74|10
1730699220000|2024-11-04 05:47:00|16188.05|16108.05|16190.55|16110.55|16190.65|16110.65|16188.05|16108.05|10
1730699230000|2024-11-04 05:47:10|16190.19|16110.19|16190.99|16110.99|16191|16111|16190.19|16110.19|9
1730699240000|2024-11-04 05:47:20|16190.98|16110.98|16190.75|16110.75|16191.11|16111.11|16190.75|16110.75|10
1730699250000|2024-11-04 05:47:30|16190.66|16110.66|16188.05|16108.05|16190.66|16110.66|16188.05|16108.05|10
1730699260000|2024-11-04 05:47:40|16187.66|16107.66|16187.22|16107.22|16187.66|16107.66|16187.22|16107.22|9
1730699270000|2024-11-04 05:47:50|16187.16|16107.16|16184.47|16104.47|16187.18|16107.18|16184.47|16104.47|10
1730699280000|2024-11-04 05:48:00|16184.04|16104.04|16176.91|16096.91|16184.04|16104.04|16176.91|16096.91|10
1730699290000|2024-11-04 05:48:10|16176.21|16096.21|16176.46|16096.46|16176.46|16096.46|16175.83|16095.83|10
1730699300000|2024-11-04 05:48:20|16177.32|16097.32|16179.84|16099.84|16179.84|16099.84|16177.32|16097.32|10
1730699310000|2024-11-04 05:48:30|16179.88|16099.88|16184.6|16104.6|16184.6|16104.6|16179.88|16099.88|10
1730699320000|2024-11-04 05:48:40|16184.66|16104.66|16184.87|16104.87|16185.01|16105.01|16184.32|16104.32|10
1730699330000|2024-11-04 05:48:50|16185.12|16105.12|16183.67|16103.67|16185.12|16105.12|16183.49|16103.49|10
1730699340000|2024-11-04 05:49:00|16184.02|16104.02|16186.39|16106.39|16186.39|16106.39|16183.78|16103.78|8
1730699350000|2024-11-04 05:49:10|16185.51|16105.51|16182.67|16102.67|16185.51|16105.51|16182.49|16102.49|10
1730699360000|2024-11-04 05:49:20|16182.59|16102.59|16186|16106|16186|16106|16182.59|16102.59|10
1730699370000|2024-11-04 05:49:30|16185.96|16105.96|16185.47|16105.47|16186.1|16106.1|16185.47|16105.47|9
1730699380000|2024-11-04 05:49:40|16185.43|16105.43|16187.59|16107.59|16187.59|16107.59|16185.43|16105.43|10
1730699390000|2024-11-04 05:49:50|16187.63|16107.63|16188.39|16108.39|16188.7|16108.7|16187.63|16107.63|10
1730699400000|2024-11-04 05:50:00|16188.36|16108.36|16188.96|16108.96|16188.96|16108.96|16188.36|16108.36|9
1730699410000|2024-11-04 05:50:10|16189|16109|16189.68|16109.68|16189.68|16109.68|16189|16109|10
1730699420000|2024-11-04 05:50:20|16189.71|16109.71|16192.03|16112.03|16192.03|16112.03|16189.71|16109.71|9
1730699430000|2024-11-04 05:50:30|16191.97|16111.97|16191.35|16111.35|16191.97|16111.97|16190.96|16110.96|10
1730699440000|2024-11-04 05:50:40|16191.34|16111.34|16191.59|16111.59|16191.59|16111.59|16191.34|16111.34|8
1730699450000|2024-11-04 05:50:50|16191.61|16111.61|16189.83|16109.83|16191.75|16111.75|16189.83|16109.83|10
1730699460000|2024-11-04 05:51:00|16189.75|16109.75|16189.75|16109.75|16190.02|16110.02|16189.66|16109.66|10
1730699470000|2024-11-04 05:51:10|16189.88|16109.88|16189.96|16109.96|16189.98|16109.98|16189.81|16109.81|9
1730699480000|2024-11-04 05:51:20|16189.97|16109.97|16190.9|16110.9|16191.56|16111.56|16189.97|16109.97|9
1730699490000|2024-11-04 05:51:30|16190.93|16110.93|16191.59|16111.59|16191.59|16111.59|16190.92|16110.92|9
1730699500000|2024-11-04 05:51:40|16191.6|16111.6|16190.81|16110.81|16191.6|16111.6|16190.69|16110.69|10
1730699510000|2024-11-04 05:51:50|16191.28|16111.28|16191.51|16111.51|16191.6|16111.6|16191.28|16111.28|9
1730699520000|2024-11-04 05:52:00|16191.46|16111.46|16190.86|16110.86|16191.55|16111.55|16190.86|16110.86|9
1730699530000|2024-11-04 05:52:10|16190.54|16110.54|16189.96|16109.96|16190.54|16110.54|16189.94|16109.94|10
1730699540000|2024-11-04 05:52:20|16189.87|16109.87|16190.85|16110.85|16190.85|16110.85|16189.16|16109.16|10
1730699550000|2024-11-04 05:52:30|16191.05|16111.05|16190.34|16110.34|16191.05|16111.05|16190.34|16110.34|10
1730699560000|2024-11-04 05:52:40|16190.45|16110.45|16190.01|16110.01|16190.45|16110.45|16189.8|16109.8|10
1730699570000|2024-11-04 05:52:50|16189.95|16109.95|16189.84|16109.84|16189.96|16109.96|16189.55|16109.55|9
1730699580000|2024-11-04 05:53:00|16189.48|16109.48|16188.06|16108.06|16189.62|16109.62|16188.06|16108.06|10
1730699590000|2024-11-04 05:53:10|16187.36|16107.36|16186.73|16106.73|16187.62|16107.62|16186.21|16106.21|10
1730699600000|2024-11-04 05:53:20|16186.33|16106.33|16186.57|16106.57|16186.57|16106.57|16185.7|16105.7|10
1730699610000|2024-11-04 05:53:30|16186.59|16106.59|16186.33|16106.33|16186.64|16106.64|16186.29|16106.29|10
1730699620000|2024-11-04 05:53:40|16186.2|16106.2|16185.62|16105.62|16186.78|16106.78|16185.52|16105.52|10
1730699630000|2024-11-04 05:53:50|16185.1|16105.1|16180.76|16100.76|16185.1|16105.1|16180.76|16100.76|10
1730699640000|2024-11-04 05:54:00|16180.95|16100.95|16182.09|16102.09|16182.09|16102.09|16180.95|16100.95|9
1730699650000|2024-11-04 05:54:10|16182.1|16102.1|16181.17|16101.17|16182.45|16102.45|16181.08|16101.08|10
1730699660000|2024-11-04 05:54:20|16181.47|16101.47|16180.35|16100.35|16181.47|16101.47|16180.13|16100.13|9
1730699670000|2024-11-04 05:54:30|16180.3|16100.3|16180.85|16100.85|16180.86|16100.86|16180.24|16100.24|10
1730699680000|2024-11-04 05:54:40|16180.83|16100.83|16181.03|16101.03|16181.03|16101.03|16180.8|16100.8|10
1730699690000|2024-11-04 05:54:50|16181.06|16101.06|16183.74|16103.74|16183.74|16103.74|16181.06|16101.06|9
1730699700000|2024-11-04 05:55:00|16183.37|16103.37|16185.67|16105.67|16185.67|16105.67|16182.51|16102.51|10
1730699710000|2024-11-04 05:55:10|16186.17|16106.17|16186.32|16106.32|16186.68|16106.68|16186.17|16106.17|10
1730699720000|2024-11-04 05:55:20|16185.78|16105.78|16186.21|16106.21|16187.22|16107.22|16185.43|16105.43|10
1730699730000|2024-11-04 05:55:30|16186.81|16106.81|16185.52|16105.52|16186.95|16106.95|16185.08|16105.08|10
1730699740000|2024-11-04 05:55:40|16185.57|16105.57|16185.85|16105.85|16185.85|16105.85|16184.18|16104.18|9
1730699750000|2024-11-04 05:55:50|16185.82|16105.82|16184.77|16104.77|16186.34|16106.34|16184.76|16104.76|10
1730699760000|2024-11-04 05:56:00|16185.03|16105.03|16184.89|16104.89|16186.33|16106.33|16184.68|16104.68|10
1730699770000|2024-11-04 05:56:10|16184.64|16104.64|16183.92|16103.92|16184.64|16104.64|16183.92|16103.92|10
1730699780000|2024-11-04 05:56:20|16182.8|16102.8|16183.17|16103.17|16183.22|16103.22|16181.18|16101.18|10
1730699790000|2024-11-04 05:56:30|16183.47|16103.47|16184.64|16104.64|16184.64|16104.64|16183.47|16103.47|9
1730699800000|2024-11-04 05:56:40|16184.71|16104.71|16184.66|16104.66|16184.78|16104.78|16184.55|16104.55|9
1730699810000|2024-11-04 05:56:50|16184.55|16104.55|16184.91|16104.91|16184.95|16104.95|16184.49|16104.49|10
1730699820000|2024-11-04 05:57:00|16184.87|16104.87|16186.4|16106.4|16186.65|16106.65|16184.87|16104.87|10
1730699830000|2024-11-04 05:57:10|16186.53|16106.53|16187.07|16107.07|16187.34|16107.34|16186.53|16106.53|10
1730699840000|2024-11-04 05:57:20|16186.7|16106.7|16185.92|16105.92|16186.7|16106.7|16185.74|16105.74|10
1730699850000|2024-11-04 05:57:30|16185.87|16105.87|16186.31|16106.31|16186.32|16106.32|16185.87|16105.87|10
1730699860000|2024-11-04 05:57:40|16186.3|16106.3|16185.79|16105.79|16186.31|16106.31|16185.79|16105.79|10
1730699870000|2024-11-04 05:57:50|16185.77|16105.77|16186.14|16106.14|16186.17|16106.17|16185.74|16105.74|10
1730699880000|2024-11-04 05:58:00|16186.11|16106.11|16185.65|16105.65|16186.75|16106.75|16185.65|16105.65|10
1730699890000|2024-11-04 05:58:10|16185.45|16105.45|16184.94|16104.94|16185.62|16105.62|16184.93|16104.93|10
1730699900000|2024-11-04 05:58:20|16184.76|16104.76|16184.48|16104.48|16184.76|16104.76|16184.34|16104.34|9
1730699910000|2024-11-04 05:58:30|16184.53|16104.53|16184.55|16104.55|16184.73|16104.73|16184.53|16104.53|8
1730699920000|2024-11-04 05:58:40|16184.54|16104.54|16184.68|16104.68|16185.01|16105.01|16184.51|16104.51|9
1730699930000|2024-11-04 05:58:50|16184.78|16104.78|16185.32|16105.32|16185.39|16105.39|16184.78|16104.78|10
1730699940000|2024-11-04 05:59:00|16184.73|16104.73|16184.27|16104.27|16185.23|16105.23|16184.27|16104.27|10
1730699950000|2024-11-04 05:59:10|16184.46|16104.46|16184.48|16104.48|16184.78|16104.78|16184.46|16104.46|9
1730699960000|2024-11-04 05:59:20|16184.65|16104.65|16184.89|16104.89|16184.89|16104.89|16184.28|16104.28|10
1730699970000|2024-11-04 05:59:30|16184.94|16104.94|16182.54|16102.54|16185.21|16105.21|16182.54|16102.54|10
1730699980000|2024-11-04 05:59:40|16182.5|16102.5|16184.4|16104.4|16184.4|16104.4|16182.32|16102.32|10
1730699990000|2024-11-04 05:59:50|16184.43|16104.43|16184.01|16104.01|16184.54|16104.54|16183.94|16103.94|8
1730700000000|2024-11-04 06:00:00|16184|16104|16185.03|16105.03|16185.03|16105.03|16183.99|16103.99|10
1730700010000|2024-11-04 06:00:10|16185.74|16105.74|16186.37|16106.37|16187.1|16107.1|16185.35|16105.35|10
1730700020000|2024-11-04 06:00:20|16186.74|16106.74|16185.87|16105.87|16186.84|16106.84|16185.75|16105.75|10
1730700030000|2024-11-04 06:00:30|16185.83|16105.83|16188.09|16108.09|16188.09|16108.09|16185.83|16105.83|10
1730700040000|2024-11-04 06:00:40|16188.23|16108.23|16189.53|16109.53|16189.54|16109.54|16188.23|16108.23|10
1730700050000|2024-11-04 06:00:50|16189.25|16109.25|16190.42|16110.42|16190.7|16110.7|16189.25|16109.25|9
1730700060000|2024-11-04 06:01:00|16190.43|16110.43|16192.15|16112.15|16192.15|16112.15|16190.43|16110.43|10
1730700070000|2024-11-04 06:01:10|16191.99|16111.99|16196.01|16116.01|16196.1|16116.1|16191.99|16111.99|10
1730700080000|2024-11-04 06:01:20|16196|16116|16196.99|16116.99|16196.99|16116.99|16195.4|16115.4|10
1730700090000|2024-11-04 06:01:30|16197.21|16117.21|16198.33|16118.33|16198.33|16118.33|16197.21|16117.21|10
1730700100000|2024-11-04 06:01:40|16198.17|16118.17|16200.34|16120.34|16200.34|16120.34|16198.14|16118.14|9
1730700110000|2024-11-04 06:01:50|16200.39|16120.39|16199.76|16119.76|16200.43|16120.43|16199.76|16119.76|9
1730700120000|2024-11-04 06:02:00|16199.73|16119.73|16199.83|16119.83|16200.11|16120.11|16199.73|16119.73|8
1730700130000|2024-11-04 06:02:10|16199.76|16119.76|16199.14|16119.14|16200.08|16120.08|16199.09|16119.09|10
1730700140000|2024-11-04 06:02:20|16199.15|16119.15|16200.16|16120.16|16200.16|16120.16|16199.15|16119.15|8
1730700150000|2024-11-04 06:02:30|16200.17|16120.17|16200.67|16120.67|16200.67|16120.67|16200.16|16120.16|10
1730700160000|2024-11-04 06:02:40|16200.52|16120.52|16202.46|16122.46|16202.51|16122.51|16200.49|16120.49|10
1730700170000|2024-11-04 06:02:50|16202.47|16122.47|16201.85|16121.85|16202.67|16122.67|16201.85|16121.85|9
1730700180000|2024-11-04 06:03:00|16201.49|16121.49|16201.17|16121.17|16201.49|16121.49|16200.2|16120.2|10
1730700190000|2024-11-04 06:03:10|16201.39|16121.39|16202.9|16122.9|16202.9|16122.9|16201.39|16121.39|10
1730700200000|2024-11-04 06:03:20|16203|16123|16204.76|16124.76|16204.76|16124.76|16203|16123|8
1730700210000|2024-11-04 06:03:30|16204.84|16124.84|16205.64|16125.64|16205.65|16125.65|16204.84|16124.84|9
1730700220000|2024-11-04 06:03:40|16205.67|16125.67|16205.81|16125.81|16205.88|16125.88|16205.55|16125.55|9
1730700230000|2024-11-04 06:03:50|16205.61|16125.61|16206.2|16126.2|16206.21|16126.21|16205.61|16125.61|8
1730700240000|2024-11-04 06:04:00|16206.27|16126.27|16209|16129|16209|16129|16205.94|16125.94|10
1730700250000|2024-11-04 06:04:10|16208.84|16128.84|16208.79|16128.79|16208.89|16128.89|16208.67|16128.67|9
1730700260000|2024-11-04 06:04:20|16208.78|16128.78|16208.58|16128.58|16209.3|16129.3|16208.46|16128.46|9
1730700270000|2024-11-04 06:04:30|16208.91|16128.91|16209.7|16129.7|16209.81|16129.81|16208.91|16128.91|9
1730700280000|2024-11-04 06:04:40|16209.18|16129.18|16209.44|16129.44|16209.44|16129.44|16209.17|16129.17|7
1730700290000|2024-11-04 06:04:50|16208.25|16128.25|16208.07|16128.07|16208.3|16128.3|16207.72|16127.72|10
1730700300000|2024-11-04 06:05:00|16208.06|16128.06|16208.46|16128.46|16208.46|16128.46|16208.06|16128.06|9
1730700310000|2024-11-04 06:05:10|16208.47|16128.47|16207.37|16127.37|16208.71|16128.71|16207.37|16127.37|10
1730700320000|2024-11-04 06:05:20|16207.36|16127.36|16208.52|16128.52|16208.52|16128.52|16206.36|16126.36|10
1730700330000|2024-11-04 06:05:30|16208.81|16128.81|16210.45|16130.45|16210.45|16130.45|16208.81|16128.81|9
1730700340000|2024-11-04 06:05:40|16210.44|16130.44|16211.33|16131.33|16211.33|16131.33|16210.33|16130.33|9
1730700350000|2024-11-04 06:05:50|16212.36|16132.36|16215.66|16135.66|16215.78|16135.78|16212.36|16132.36|10
1730700360000|2024-11-04 06:06:00|16215.72|16135.72|16217.23|16137.23|16217.23|16137.23|16215.7|16135.7|10
1730700370000|2024-11-04 06:06:10|16217.28|16137.28|16218.04|16138.04|16218.04|16138.04|16217.28|16137.28|10
1730700380000|2024-11-04 06:06:20|16218.3|16138.3|16220.04|16140.04|16220.04|16140.04|16218.22|16138.22|9
1730700390000|2024-11-04 06:06:30|16220.24|16140.24|16222.59|16142.59|16222.59|16142.59|16220.24|16140.24|10
1730700400000|2024-11-04 06:06:40|16222.58|16142.58|16223.01|16143.01|16223.07|16143.07|16222.33|16142.33|10
1730700410000|2024-11-04 06:06:50|16223.11|16143.11|16222.82|16142.82|16223.29|16143.29|16222.7|16142.7|9
1730700420000|2024-11-04 06:07:00|16222.96|16142.96|16221.51|16141.51|16223.11|16143.11|16221.51|16141.51|10
1730700430000|2024-11-04 06:07:10|16220.66|16140.66|16223.87|16143.87|16223.87|16143.87|16219.87|16139.87|10
1730700440000|2024-11-04 06:07:20|16223.8|16143.8|16223.98|16143.98|16223.98|16143.98|16223.64|16143.64|10
1730700450000|2024-11-04 06:07:30|16223.92|16143.92|16223.38|16143.38|16224.13|16144.13|16223.38|16143.38|9
1730700460000|2024-11-04 06:07:40|16223.33|16143.33|16224.18|16144.18|16224.26|16144.26|16223.33|16143.33|9
1730700470000|2024-11-04 06:07:50|16224.36|16144.36|16224.33|16144.33|16224.79|16144.79|16224.28|16144.28|10
1730700480000|2024-11-04 06:08:00|16223.91|16143.91|16224.73|16144.73|16224.77|16144.77|16223.91|16143.91|10
1730700490000|2024-11-04 06:08:10|16224.75|16144.75|16223.77|16143.77|16224.75|16144.75|16223.77|16143.77|10
1730700500000|2024-11-04 06:08:20|16223.59|16143.59|16223.99|16143.99|16223.99|16143.99|16223.21|16143.21|8
1730700510000|2024-11-04 06:08:30|16223.81|16143.81|16223.8|16143.8|16223.9|16143.9|16223.67|16143.67|8
1730700520000|2024-11-04 06:08:40|16223.69|16143.69|16224.45|16144.45|16224.52|16144.52|16223.69|16143.69|10
1730700530000|2024-11-04 06:08:50|16224.42|16144.42|16225.99|16145.99|16226.38|16146.38|16224.29|16144.29|7
1730700540000|2024-11-04 06:09:00|16226.17|16146.17|16225.54|16145.54|16226.23|16146.23|16225.54|16145.54|8
1730700550000|2024-11-04 06:09:10|16225.4|16145.4|16226.14|16146.14|16226.16|16146.16|16225.4|16145.4|10
1730700560000|2024-11-04 06:09:20|16226.43|16146.43|16226.76|16146.76|16226.83|16146.83|16226.4|16146.4|8
1730700570000|2024-11-04 06:09:30|16226.72|16146.72|16228.19|16148.19|16228.25|16148.25|16226.72|16146.72|10
1730700580000|2024-11-04 06:09:40|16232.76|16152.76|16233.38|16153.38|16233.43|16153.43|16232.76|16152.76|10
1730700590000|2024-11-04 06:09:50|16233.35|16153.35|16233.32|16153.32|16233.68|16153.68|16233.32|16153.32|9
1730700600000|2024-11-04 06:10:00|16233.25|16153.25|16233.54|16153.54|16233.54|16153.54|16233.25|16153.25|10
1730700610000|2024-11-04 06:10:10|16233.61|16153.61|16234.93|16154.93|16234.93|16154.93|16233.58|16153.58|10
1730700620000|2024-11-04 06:10:20|16235.06|16155.06|16225.76|16145.76|16235.74|16155.74|16225.59|16145.59|10
1730700630000|2024-11-04 06:10:30|16226.32|16146.32|16227.71|16147.71|16227.71|16147.71|16226.32|16146.32|9
1730700640000|2024-11-04 06:10:40|16227.75|16147.75|16229.98|16149.98|16229.98|16149.98|16227.75|16147.75|9
1730700650000|2024-11-04 06:10:50|16230|16150|16236.78|16156.78|16236.93|16156.93|16230|16150|10
1730700660000|2024-11-04 06:11:00|16237.32|16157.32|16241.13|16161.13|16241.38|16161.38|16237.32|16157.32|10
1730700670000|2024-11-04 06:11:10|16241.21|16161.21|16250.89|16170.89|16250.89|16170.89|16241.05|16161.05|10
1730700680000|2024-11-04 06:11:20|16250.81|16170.81|16250.3|16170.3|16250.81|16170.81|16249.63|16169.63|10
1730700690000|2024-11-04 06:11:30|16250.25|16170.25|16251.99|16171.99|16251.99|16171.99|16249.44|16169.44|10
1730700700000|2024-11-04 06:11:40|16252.26|16172.26|16252.26|16172.26|16253.09|16173.09|16252.14|16172.14|9
1730700710000|2024-11-04 06:11:50|16251.41|16171.41|16251.7|16171.7|16251.7|16171.7|16250.35|16170.35|10
1730700720000|2024-11-04 06:12:00|16251.68|16171.68|16252.73|16172.73|16252.73|16172.73|16251.5|16171.5|10
1730700730000|2024-11-04 06:12:10|16253.67|16173.67|16253.57|16173.57|16253.87|16173.87|16253.38|16173.38|10
1730700740000|2024-11-04 06:12:20|16253.52|16173.52|16253.35|16173.35|16253.89|16173.89|16252.64|16172.64|10
1730700750000|2024-11-04 06:12:30|16253.24|16173.24|16251.7|16171.7|16253.24|16173.24|16251.7|16171.7|9
1730700760000|2024-11-04 06:12:40|16251.92|16171.92|16252.04|16172.04|16252.14|16172.14|16251.82|16171.82|10
1730700770000|2024-11-04 06:12:50|16252.03|16172.03|16253.29|16173.29|16253.29|16173.29|16252.03|16172.03|9
1730700780000|2024-11-04 06:13:00|16253.3|16173.3|16253.01|16173.01|16253.74|16173.74|16253.01|16173.01|9
1730700790000|2024-11-04 06:13:10|16252.96|16172.96|16252.67|16172.67|16252.96|16172.96|16252.43|16172.43|10
1730700800000|2024-11-04 06:13:20|16252.6|16172.6|16252.56|16172.56|16252.6|16172.6|16252.29|16172.29|9
1730700810000|2024-11-04 06:13:30|16251.16|16171.16|16247.2|16167.2|16251.16|16171.16|16247.2|16167.2|10
1730700820000|2024-11-04 06:13:40|16247.16|16167.16|16248.29|16168.29|16248.55|16168.55|16246.79|16166.79|10
1730700830000|2024-11-04 06:13:50|16248.37|16168.37|16247.75|16167.75|16248.47|16168.47|16247.75|16167.75|8
1730700840000|2024-11-04 06:14:00|16247.59|16167.59|16246.39|16166.39|16247.98|16167.98|16246.39|16166.39|10
1730700850000|2024-11-04 06:14:10|16246.69|16166.69|16245.62|16165.62|16246.69|16166.69|16245.62|16165.62|10
1730700860000|2024-11-04 06:14:20|16245.41|16165.41|16243.09|16163.09|16245.41|16165.41|16243.09|16163.09|9
1730700870000|2024-11-04 06:14:30|16242.71|16162.71|16239.34|16159.34|16242.71|16162.71|16237.67|16157.67|10
1730700880000|2024-11-04 06:14:40|16239.61|16159.61|16239.69|16159.69|16240.05|16160.05|16239.61|16159.61|9
1730700890000|2024-11-04 06:14:50|16239.75|16159.75|16238.71|16158.71|16239.75|16159.75|16238.71|16158.71|9
1730700900000|2024-11-04 06:15:00|16238.73|16158.73|16240.68|16160.68|16240.68|16160.68|16238.73|16158.73|10
1730700910000|2024-11-04 06:15:10|16240.66|16160.66|16239.38|16159.38|16241.01|16161.01|16239.12|16159.12|9
1730700920000|2024-11-04 06:15:20|16239.36|16159.36|16237.53|16157.53|16239.36|16159.36|16237.53|16157.53|10
1730700930000|2024-11-04 06:15:30|16237.33|16157.33|16237.79|16157.79|16237.93|16157.93|16237.33|16157.33|10
1730700940000|2024-11-04 06:15:40|16237.88|16157.88|16237.93|16157.93|16237.93|16157.93|16237.54|16157.54|9
1730700950000|2024-11-04 06:15:50|16238.21|16158.21|16240.13|16160.13|16240.13|16160.13|16237.8|16157.8|9
1730700960000|2024-11-04 06:16:00|16240.22|16160.22|16239.84|16159.84|16240.24|16160.24|16239.7|16159.7|9
1730700970000|2024-11-04 06:16:10|16239.94|16159.94|16241.15|16161.15|16241.16|16161.16|16239.94|16159.94|9
1730700980000|2024-11-04 06:16:20|16241.35|16161.35|16242.05|16162.05|16242.12|16162.12|16241.35|16161.35|10
1730700990000|2024-11-04 06:16:30|16242.23|16162.23|16243.55|16163.55|16243.55|16163.55|16242.23|16162.23|10
1730701000000|2024-11-04 06:16:40|16242.64|16162.64|16242.87|16162.87|16243.17|16163.17|16242.59|16162.59|9
1730701010000|2024-11-04 06:16:50|16242.9|16162.9|16243.24|16163.24|16243.24|16163.24|16242.37|16162.37|9
1730701020000|2024-11-04 06:17:00|16243.79|16163.79|16242.94|16162.94|16243.9|16163.9|16242.94|16162.94|9
1730701030000|2024-11-04 06:17:10|16242.95|16162.95|16241.12|16161.12|16243.26|16163.26|16241.12|16161.12|10
1730701040000|2024-11-04 06:17:20|16241|16161|16241.43|16161.43|16241.43|16161.43|16241|16161|9
1730701050000|2024-11-04 06:17:30|16241.42|16161.42|16241.39|16161.39|16241.57|16161.57|16241.18|16161.18|9
1730701060000|2024-11-04 06:17:40|16241.6|16161.6|16241.08|16161.08|16241.6|16161.6|16241.08|16161.08|8
1730701070000|2024-11-04 06:17:50|16240.91|16160.91|16239.86|16159.86|16240.91|16160.91|16239.86|16159.86|10
1730701080000|2024-11-04 06:18:00|16239.81|16159.81|16241.32|16161.32|16241.32|16161.32|16239.76|16159.76|10
1730701090000|2024-11-04 06:18:10|16242.2|16162.2|16244.93|16164.93|16244.94|16164.94|16242.2|16162.2|9
1730701100000|2024-11-04 06:18:20|16244.57|16164.57|16243.94|16163.94|16244.62|16164.62|16243.93|16163.93|10
1730701110000|2024-11-04 06:18:30|16243.08|16163.08|16241.97|16161.97|16243.08|16163.08|16241.83|16161.83|9
1730701120000|2024-11-04 06:18:40|16241.68|16161.68|16242.04|16162.04|16242.04|16162.04|16241.37|16161.37|9
1730701130000|2024-11-04 06:18:50|16242.15|16162.15|16241.85|16161.85|16242.41|16162.41|16241.8|16161.8|10
1730701140000|2024-11-04 06:19:00|16241.87|16161.87|16241.34|16161.34|16241.87|16161.87|16240.99|16160.99|10
1730701150000|2024-11-04 06:19:10|16241.61|16161.61|16239.2|16159.2|16241.8|16161.8|16239.2|16159.2|10
1730701160000|2024-11-04 06:19:20|16238.69|16158.69|16237.31|16157.31|16239.44|16159.44|16237.31|16157.31|10
1730701170000|2024-11-04 06:19:30|16237.2|16157.2|16237.34|16157.34|16237.34|16157.34|16237.11|16157.11|10
1730701180000|2024-11-04 06:19:40|16237.43|16157.43|16237.52|16157.52|16237.52|16157.52|16237.37|16157.37|9
1730701190000|2024-11-04 06:19:50|16237.31|16157.31|16238.18|16158.18|16238.39|16158.39|16237.31|16157.31|10
1730701200000|2024-11-04 06:20:00|16238.32|16158.32|16237.94|16157.94|16238.74|16158.74|16237.94|16157.94|8
1730701210000|2024-11-04 06:20:10|16237.7|16157.7|16239.04|16159.04|16239.04|16159.04|16237.55|16157.55|10
1730701220000|2024-11-04 06:20:20|16240.19|16160.19|16238.88|16158.88|16240.61|16160.61|16238.88|16158.88|9
1730701230000|2024-11-04 06:20:30|16239|16159|16239.7|16159.7|16239.94|16159.94|16239|16159|10
1730701240000|2024-11-04 06:20:40|16239.68|16159.68|16240.42|16160.42|16240.42|16160.42|16239.68|16159.68|10
1730701250000|2024-11-04 06:20:50|16240.47|16160.47|16240.91|16160.91|16240.91|16160.91|16240.25|16160.25|9
1730701260000|2024-11-04 06:21:00|16240.88|16160.88|16241.18|16161.18|16241.18|16161.18|16240.86|16160.86|10
1730701270000|2024-11-04 06:21:10|16241.19|16161.19|16240.67|16160.67|16241.19|16161.19|16240.6|16160.6|9
1730701280000|2024-11-04 06:21:20|16240.55|16160.55|16240.65|16160.65|16240.65|16160.65|16240.49|16160.49|9
1730701290000|2024-11-04 06:21:30|16240.57|16160.57|16242.87|16162.87|16242.87|16162.87|16240.57|16160.57|10
1730701300000|2024-11-04 06:21:40|16243.28|16163.28|16248.5|16168.5|16248.5|16168.5|16243.28|16163.28|10
1730701310000|2024-11-04 06:21:50|16250.12|16170.12|16250.84|16170.84|16251.05|16171.05|16250.12|16170.12|10
1730701320000|2024-11-04 06:22:00|16250.87|16170.87|16251.71|16171.71|16251.71|16171.71|16250.78|16170.78|10
1730701330000|2024-11-04 06:22:10|16251.73|16171.73|16252.58|16172.58|16252.67|16172.67|16251.37|16171.37|10
1730701340000|2024-11-04 06:22:20|16252.31|16172.31|16253.71|16173.71|16254.37|16174.37|16252.25|16172.25|9
1730701350000|2024-11-04 06:22:30|16253.66|16173.66|16254.61|16174.61|16254.61|16174.61|16253.59|16173.59|10
1730701360000|2024-11-04 06:22:40|16254.58|16174.58|16254.12|16174.12|16254.75|16174.75|16254.12|16174.12|10
1730701370000|2024-11-04 06:22:50|16254.17|16174.17|16254.53|16174.53|16254.53|16174.53|16254.04|16174.04|8
1730701380000|2024-11-04 06:23:00|16254.55|16174.55|16254.3|16174.3|16254.64|16174.64|16254.21|16174.21|10
1730701390000|2024-11-04 06:23:10|16254.29|16174.29|16254.95|16174.95|16254.95|16174.95|16253.83|16173.83|10
1730701400000|2024-11-04 06:23:20|16254.98|16174.98|16258.47|16178.47|16259.46|16179.46|16254.79|16174.79|10
1730701410000|2024-11-04 06:23:30|16258.65|16178.65|16257.8|16177.8|16258.68|16178.68|16257.8|16177.8|8
1730701420000|2024-11-04 06:23:40|16257.87|16177.87|16258.73|16178.73|16258.73|16178.73|16257.87|16177.87|9
1730701430000|2024-11-04 06:23:50|16258.78|16178.78|16259.71|16179.71|16259.8|16179.8|16258.78|16178.78|10
1730701440000|2024-11-04 06:24:00|16259.75|16179.75|16260.08|16180.08|16260.08|16180.08|16259.73|16179.73|9
1730701450000|2024-11-04 06:24:10|16260.33|16180.33|16260.33|16180.33|16260.97|16180.97|16260.33|16180.33|9
1730701460000|2024-11-04 06:24:20|16260.32|16180.32|16260|16180|16260.32|16180.32|16259.96|16179.96|7
1730701470000|2024-11-04 06:24:30|16260.09|16180.09|16261.39|16181.39|16261.39|16181.39|16260.09|16180.09|9
1730701480000|2024-11-04 06:24:40|16261.42|16181.42|16262.23|16182.23|16262.27|16182.27|16261.42|16181.42|10
1730701490000|2024-11-04 06:24:50|16262.2|16182.2|16262.26|16182.26|16262.29|16182.29|16261.64|16181.64|10
1730701500000|2024-11-04 06:25:00|16262.35|16182.35|16262.69|16182.69|16262.8|16182.8|16262.35|16182.35|9
1730701510000|2024-11-04 06:25:10|16262.56|16182.56|16262.31|16182.31|16262.58|16182.58|16262.1|16182.1|10
1730701520000|2024-11-04 06:25:20|16262.13|16182.13|16261.71|16181.71|16262.15|16182.15|16261.71|16181.71|10
1730701530000|2024-11-04 06:25:30|16261.7|16181.7|16262.12|16182.12|16262.12|16182.12|16261.7|16181.7|7
1730701540000|2024-11-04 06:25:40|16261.87|16181.87|16261.34|16181.34|16261.87|16181.87|16261.23|16181.23|9
1730701550000|2024-11-04 06:25:50|16261.49|16181.49|16262.09|16182.09|16262.09|16182.09|16261.46|16181.46|9
1730701560000|2024-11-04 06:26:00|16262.31|16182.31|16262.97|16182.97|16262.97|16182.97|16262.27|16182.27|9
1730701570000|2024-11-04 06:26:10|16263.58|16183.58|16264.8|16184.8|16264.8|16184.8|16263.58|16183.58|10
1730701580000|2024-11-04 06:26:20|16264.79|16184.79|16263.6|16183.6|16264.79|16184.79|16263.6|16183.6|10
1730701590000|2024-11-04 06:26:30|16263.54|16183.54|16263.77|16183.77|16263.77|16183.77|16263.41|16183.41|9
1730701600000|2024-11-04 06:26:40|16264|16184|16264.08|16184.08|16264.09|16184.09|16263.96|16183.96|9
1730701610000|2024-11-04 06:26:50|16264.07|16184.07|16263.86|16183.86|16264.25|16184.25|16263.82|16183.82|8
1730701620000|2024-11-04 06:27:00|16263.51|16183.51|16263.82|16183.82|16263.85|16183.85|16263.43|16183.43|10
1730701630000|2024-11-04 06:27:10|16263.92|16183.92|16263.2|16183.2|16263.92|16183.92|16263.2|16183.2|7
1730701640000|2024-11-04 06:27:20|16263.18|16183.18|16264.64|16184.64|16264.64|16184.64|16263.01|16183.01|10
1730701650000|2024-11-04 06:27:30|16265.08|16185.08|16269.5|16189.5|16269.5|16189.5|16265.08|16185.08|10
1730701660000|2024-11-04 06:27:40|16269.56|16189.56|16268.2|16188.2|16270.36|16190.36|16267.87|16187.87|9
1730701670000|2024-11-04 06:27:50|16268.51|16188.51|16269.05|16189.05|16269.05|16189.05|16268.51|16188.51|10
1730701680000|2024-11-04 06:28:00|16269.06|16189.06|16269.47|16189.47|16269.47|16189.47|16269.06|16189.06|10
1730701690000|2024-11-04 06:28:10|16269.31|16189.31|16269.14|16189.14|16270.15|16190.15|16269.14|16189.14|8
1730701700000|2024-11-04 06:28:20|16268.67|16188.67|16266.04|16186.04|16268.67|16188.67|16265.36|16185.36|10
1730701710000|2024-11-04 06:28:30|16266.07|16186.07|16266.1|16186.1|16266.33|16186.33|16265.9|16185.9|10
1730701720000|2024-11-04 06:28:40|16266.36|16186.36|16266.19|16186.19|16266.91|16186.91|16266.09|16186.09|10
1730701730000|2024-11-04 06:28:50|16266.22|16186.22|16266.91|16186.91|16266.91|16186.91|16266.22|16186.22|10
1730701740000|2024-11-04 06:29:00|16267.93|16187.93|16268.89|16188.89|16268.89|16188.89|16267.93|16187.93|10
1730701750000|2024-11-04 06:29:10|16268.86|16188.86|16270.37|16190.37|16270.37|16190.37|16268.45|16188.45|10
1730701760000|2024-11-04 06:29:20|16270.39|16190.39|16270.12|16190.12|16270.63|16190.63|16270.04|16190.04|9
1730701770000|2024-11-04 06:29:30|16269.96|16189.96|16270.37|16190.37|16270.37|16190.37|16269.37|16189.37|10
1730701780000|2024-11-04 06:29:40|16270.35|16190.35|16269.45|16189.45|16270.44|16190.44|16269.45|16189.45|10
1730701790000|2024-11-04 06:29:50|16269.4|16189.4|16270.04|16190.04|16270.04|16190.04|16269.23|16189.23|9
1730701800000|2024-11-04 06:30:00|16270.37|16190.37|16271.21|16191.21|16271.28|16191.28|16270.37|16190.37|10
1730701810000|2024-11-04 06:30:10|16271.18|16191.18|16269.17|16189.17|16271.18|16191.18|16269.17|16189.17|9
1730701820000|2024-11-04 06:30:20|16269.1|16189.1|16267.55|16187.55|16269.1|16189.1|16267.55|16187.55|10
1730701830000|2024-11-04 06:30:30|16267.42|16187.42|16266.85|16186.85|16267.42|16187.42|16266.85|16186.85|10
1730701840000|2024-11-04 06:30:40|16266.71|16186.71|16266.49|16186.49|16266.71|16186.71|16266.37|16186.37|10
1730701850000|2024-11-04 06:30:50|16266.57|16186.57|16266.16|16186.16|16266.57|16186.57|16265.75|16185.75|10
1730701860000|2024-11-04 06:31:00|16266|16186|16266.62|16186.62|16267.31|16187.31|16265.88|16185.88|9
1730701870000|2024-11-04 06:31:10|16266.26|16186.26|16265.14|16185.14|16266.26|16186.26|16265.14|16185.14|10
1730701880000|2024-11-04 06:31:20|16265.31|16185.31|16265.96|16185.96|16265.96|16185.96|16265.15|16185.15|8
1730701890000|2024-11-04 06:31:30|16266.07|16186.07|16265.19|16185.19|16266.16|16186.16|16265.14|16185.14|10
1730701900000|2024-11-04 06:31:40|16265.2|16185.2|16263.25|16183.25|16265.2|16185.2|16263.16|16183.16|10
1730701910000|2024-11-04 06:31:50|16263.13|16183.13|16263.27|16183.27|16263.29|16183.29|16263.12|16183.12|9
1730701920000|2024-11-04 06:32:00|16263.21|16183.21|16263.41|16183.41|16263.58|16183.58|16262.4|16182.4|10
1730701930000|2024-11-04 06:32:10|16263.48|16183.48|16263.81|16183.81|16263.81|16183.81|16263.24|16183.24|10
1730701940000|2024-11-04 06:32:20|16264.01|16184.01|16263.94|16183.94|16264.25|16184.25|16263.94|16183.94|9
1730701950000|2024-11-04 06:32:30|16263.93|16183.93|16263.79|16183.79|16263.97|16183.97|16263.78|16183.78|10
1730701960000|2024-11-04 06:32:40|16263.74|16183.74|16262.62|16182.62|16263.74|16183.74|16262.62|16182.62|10
1730701970000|2024-11-04 06:32:50|16262.68|16182.68|16262.44|16182.44|16262.68|16182.68|16262.44|16182.44|9
1730701980000|2024-11-04 06:33:00|16262.08|16182.08|16262.75|16182.75|16262.75|16182.75|16262.08|16182.08|10
1730701990000|2024-11-04 06:33:10|16262.82|16182.82|16264.18|16184.18|16264.18|16184.18|16262.82|16182.82|9
1730702000000|2024-11-04 06:33:20|16264.22|16184.22|16264.74|16184.74|16265.66|16185.66|16264.22|16184.22|8
1730702010000|2024-11-04 06:33:30|16264.75|16184.75|16264.78|16184.78|16264.79|16184.79|16264.52|16184.52|10
1730702020000|2024-11-04 06:33:40|16264.75|16184.75|16265.39|16185.39|16265.39|16185.39|16264.67|16184.67|9
1730702030000|2024-11-04 06:33:50|16265.45|16185.45|16265.48|16185.48|16266.03|16186.03|16265.45|16185.45|9
1730702040000|2024-11-04 06:34:00|16265.47|16185.47|16263.9|16183.9|16265.47|16185.47|16263.89|16183.89|9
1730702050000|2024-11-04 06:34:10|16263.96|16183.96|16264.62|16184.62|16264.63|16184.63|16263.96|16183.96|8
1730702060000|2024-11-04 06:34:20|16264.63|16184.63|16264.27|16184.27|16264.66|16184.66|16264.15|16184.15|8
1730702070000|2024-11-04 06:34:30|16264.24|16184.24|16260.76|16180.76|16264.44|16184.44|16260.76|16180.76|9
1730702080000|2024-11-04 06:34:40|16259.85|16179.85|16256.62|16176.62|16259.85|16179.85|16256.62|16176.62|10
1730702090000|2024-11-04 06:34:50|16256.5|16176.5|16255.71|16175.71|16256.5|16176.5|16255.71|16175.71|9
1730702100000|2024-11-04 06:35:00|16255.64|16175.64|16254.77|16174.77|16256.24|16176.24|16254.75|16174.75|10
1730702110000|2024-11-04 06:35:10|16253.34|16173.34|16255.5|16175.5|16256.95|16176.95|16252.76|16172.76|10
1730702120000|2024-11-04 06:35:20|16255.23|16175.23|16255.6|16175.6|16255.6|16175.6|16254.56|16174.56|10
1730702130000|2024-11-04 06:35:30|16255.71|16175.71|16256.18|16176.18|16256.18|16176.18|16255.54|16175.54|9
1730702140000|2024-11-04 06:35:40|16255.96|16175.96|16256.24|16176.24|16256.26|16176.26|16255.82|16175.82|10
1730702150000|2024-11-04 06:35:50|16256.23|16176.23|16256.91|16176.91|16256.98|16176.98|16256.22|16176.22|10
1730702160000|2024-11-04 06:36:00|16256.92|16176.92|16257.46|16177.46|16257.47|16177.47|16256.92|16176.92|7
1730702170000|2024-11-04 06:36:10|16257.87|16177.87|16258.82|16178.82|16259.3|16179.3|16257.87|16177.87|9
1730702180000|2024-11-04 06:36:20|16258.73|16178.73|16257.64|16177.64|16258.75|16178.75|16257.64|16177.64|10
1730702190000|2024-11-04 06:36:30|16257.49|16177.49|16255.04|16175.04|16257.49|16177.49|16254.69|16174.69|10
1730702200000|2024-11-04 06:36:40|16255.03|16175.03|16254.37|16174.37|16255.03|16175.03|16254.37|16174.37|8
1730702210000|2024-11-04 06:36:50|16254.38|16174.38|16253.26|16173.26|16254.53|16174.53|16253.26|16173.26|10
1730702220000|2024-11-04 06:37:00|16253.02|16173.02|16252.32|16172.32|16253.1|16173.1|16252.22|16172.22|10
1730702230000|2024-11-04 06:37:10|16252.15|16172.15|16252.45|16172.45|16252.48|16172.48|16252.15|16172.15|10
1730702240000|2024-11-04 06:37:20|16251.98|16171.98|16249.57|16169.57|16251.98|16171.98|16249.57|16169.57|10
1730702250000|2024-11-04 06:37:30|16249.59|16169.59|16247.74|16167.74|16249.59|16169.59|16247.74|16167.74|10
1730702260000|2024-11-04 06:37:40|16247.7|16167.7|16247.7|16167.7|16248.2|16168.2|16247.7|16167.7|10
1730702270000|2024-11-04 06:37:50|16247.71|16167.71|16247.17|16167.17|16247.71|16167.71|16247.17|16167.17|10
1730702280000|2024-11-04 06:38:00|16246.98|16166.98|16246.13|16166.13|16246.98|16166.98|16244.95|16164.95|10
1730702290000|2024-11-04 06:38:10|16246.15|16166.15|16246.32|16166.32|16246.64|16166.64|16246.15|16166.15|10
1730702300000|2024-11-04 06:38:20|16246.27|16166.27|16247.66|16167.66|16248.44|16168.44|16246.27|16166.27|10
1730702310000|2024-11-04 06:38:30|16248.13|16168.13|16247.74|16167.74|16248.37|16168.37|16247.74|16167.74|9
1730702320000|2024-11-04 06:38:40|16247.57|16167.57|16246.79|16166.79|16247.57|16167.57|16246.79|16166.79|9
1730702330000|2024-11-04 06:38:50|16246.83|16166.83|16246.65|16166.65|16246.83|16166.83|16246.5|16166.5|9
1730702340000|2024-11-04 06:39:00|16246.82|16166.82|16248.24|16168.24|16248.24|16168.24|16246.82|16166.82|8
1730702350000|2024-11-04 06:39:10|16248.29|16168.29|16247.81|16167.81|16248.43|16168.43|16247.81|16167.81|10
1730702360000|2024-11-04 06:39:20|16247.93|16167.93|16248.11|16168.11|16248.31|16168.31|16247.9|16167.9|9
1730702370000|2024-11-04 06:39:30|16248.09|16168.09|16247.64|16167.64|16248.1|16168.1|16247.57|16167.57|10
1730702380000|2024-11-04 06:39:40|16247.65|16167.65|16247.08|16167.08|16247.65|16167.65|16247.07|16167.07|9
1730702390000|2024-11-04 06:39:50|16247.05|16167.05|16247.05|16167.05|16247.2|16167.2|16246.99|16166.99|10
1730702400000|2024-11-04 06:40:00|16247|16167|16245.98|16165.98|16247|16167|16245.93|16165.93|9
1730702410000|2024-11-04 06:40:10|16246.86|16166.86|16244.95|16164.95|16246.86|16166.86|16244.81|16164.81|10
1730702420000|2024-11-04 06:40:20|16244.87|16164.87|16244.68|16164.68|16245.01|16165.01|16244.68|16164.68|9
1730702430000|2024-11-04 06:40:30|16243.64|16163.64|16245.05|16165.05|16245.05|16165.05|16243.64|16163.64|10
1730702440000|2024-11-04 06:40:40|16245.54|16165.54|16246.33|16166.33|16246.59|16166.59|16245.54|16165.54|10
1730702450000|2024-11-04 06:40:50|16246.23|16166.23|16246.96|16166.96|16246.96|16166.96|16246.22|16166.22|10
1730702460000|2024-11-04 06:41:00|16246.98|16166.98|16247.3|16167.3|16247.3|16167.3|16246.97|16166.97|9
1730702470000|2024-11-04 06:41:10|16247.31|16167.31|16245.65|16165.65|16247.31|16167.31|16245.65|16165.65|9
1730702480000|2024-11-04 06:41:20|16245.67|16165.67|16245.68|16165.68|16245.68|16165.68|16245.36|16165.36|9
1730702490000|2024-11-04 06:41:30|16245.72|16165.72|16241.04|16161.04|16246.15|16166.15|16241.04|16161.04|10
1730702500000|2024-11-04 06:41:40|16240.96|16160.96|16240.25|16160.25|16240.96|16160.96|16239.96|16159.96|9
1730702510000|2024-11-04 06:41:50|16240.21|16160.21|16240.86|16160.86|16240.94|16160.94|16240.21|16160.21|9
1730702520000|2024-11-04 06:42:00|16240.87|16160.87|16240.79|16160.79|16241.1|16161.1|16240.79|16160.79|10
1730702530000|2024-11-04 06:42:10|16240.83|16160.83|16239.96|16159.96|16240.89|16160.89|16239.96|16159.96|10
1730702540000|2024-11-04 06:42:20|16239.94|16159.94|16240.74|16160.74|16240.74|16160.74|16239.94|16159.94|10
1730702550000|2024-11-04 06:42:30|16240.92|16160.92|16241.58|16161.58|16241.77|16161.77|16240.89|16160.89|10
1730702560000|2024-11-04 06:42:40|16241.74|16161.74|16240.66|16160.66|16241.74|16161.74|16240.66|16160.66|9
1730702570000|2024-11-04 06:42:50|16240.72|16160.72|16241.5|16161.5|16241.5|16161.5|16240.7|16160.7|8
1730702580000|2024-11-04 06:43:00|16241.52|16161.52|16241.41|16161.41|16241.64|16161.64|16241.41|16161.41|9
1730702590000|2024-11-04 06:43:10|16241.5|16161.5|16241.5|16161.5|16241.78|16161.78|16241.5|16161.5|9
1730702600000|2024-11-04 06:43:20|16241.52|16161.52|16242.01|16162.01|16242.12|16162.12|16241.52|16161.52|9
1730702610000|2024-11-04 06:43:30|16242|16162|16242.18|16162.18|16242.41|16162.41|16241.91|16161.91|9
1730702620000|2024-11-04 06:43:40|16242.14|16162.14|16237.34|16157.34|16242.14|16162.14|16237.34|16157.34|7
1730702630000|2024-11-04 06:43:50|16237.33|16157.33|16237.53|16157.53|16237.74|16157.74|16237.33|16157.33|7
1730702640000|2024-11-04 06:44:00|16237.51|16157.51|16236.92|16156.92|16237.65|16157.65|16236.84|16156.84|10
1730702650000|2024-11-04 06:44:10|16237.14|16157.14|16238.45|16158.45|16238.45|16158.45|16237.13|16157.13|9
1730702660000|2024-11-04 06:44:20|16238.65|16158.65|16241.86|16161.86|16241.86|16161.86|16238.65|16158.65|9
1730702670000|2024-11-04 06:44:30|16241.83|16161.83|16242.96|16162.96|16243.08|16163.08|16241.71|16161.71|10
1730702680000|2024-11-04 06:44:40|16243.11|16163.11|16238.57|16158.57|16243.11|16163.11|16238.57|16158.57|10
1730702690000|2024-11-04 06:44:50|16238.51|16158.51|16240.23|16160.23|16240.4|16160.4|16238.25|16158.25|9
1730702700000|2024-11-04 06:45:00|16240.31|16160.31|16242.16|16162.16|16242.16|16162.16|16240.2|16160.2|9
1730702710000|2024-11-04 06:45:10|16242.38|16162.38|16239.86|16159.86|16242.92|16162.92|16239.86|16159.86|10
1730702720000|2024-11-04 06:45:20|16239.89|16159.89|16240.81|16160.81|16240.81|16160.81|16239.86|16159.86|8
1730702730000|2024-11-04 06:45:30|16240.85|16160.85|16242.55|16162.55|16242.55|16162.55|16240.85|16160.85|10
1730702740000|2024-11-04 06:45:40|16242.58|16162.58|16242.32|16162.32|16242.58|16162.58|16242.12|16162.12|10
1730702750000|2024-11-04 06:45:50|16242.2|16162.2|16242.09|16162.09|16242.2|16162.2|16242.09|16162.09|9
1730702760000|2024-11-04 06:46:00|16242.11|16162.11|16240.3|16160.3|16242.11|16162.11|16240.3|16160.3|9
1730702770000|2024-11-04 06:46:10|16240.01|16160.01|16239.49|16159.49|16240.08|16160.08|16239.42|16159.42|9
1730702780000|2024-11-04 06:46:20|16239.48|16159.48|16238.59|16158.59|16239.48|16159.48|16238.15|16158.15|10
1730702790000|2024-11-04 06:46:30|16238.54|16158.54|16238.52|16158.52|16238.56|16158.56|16237.89|16157.89|10
1730702800000|2024-11-04 06:46:40|16238.45|16158.45|16239.87|16159.87|16239.87|16159.87|16238.44|16158.44|9
1730702810000|2024-11-04 06:46:50|16240.08|16160.08|16240.03|16160.03|16240.16|16160.16|16239.9|16159.9|7
1730702820000|2024-11-04 06:47:00|16240.13|16160.13|16240.59|16160.59|16240.59|16160.59|16239.99|16159.99|8
1730702830000|2024-11-04 06:47:10|16240.67|16160.67|16240.64|16160.64|16240.95|16160.95|16240.54|16160.54|10
1730702840000|2024-11-04 06:47:20|16239.16|16159.16|16239.17|16159.17|16239.27|16159.27|16239.09|16159.09|8
1730702850000|2024-11-04 06:47:30|16239.41|16159.41|16237.46|16157.46|16239.43|16159.43|16237.46|16157.46|10
1730702860000|2024-11-04 06:47:40|16237.28|16157.28|16236.7|16156.7|16237.28|16157.28|16236.7|16156.7|9
1730702870000|2024-11-04 06:47:50|16236.66|16156.66|16236.33|16156.33|16236.84|16156.84|16236.33|16156.33|10
1730702880000|2024-11-04 06:48:00|16236.45|16156.45|16237.26|16157.26|16237.26|16157.26|16236.45|16156.45|9
1730702890000|2024-11-04 06:48:10|16237.15|16157.15|16238.92|16158.92|16238.92|16158.92|16236.79|16156.79|10
1730702900000|2024-11-04 06:48:20|16239.27|16159.27|16240.32|16160.32|16240.32|16160.32|16239.27|16159.27|9
1730702910000|2024-11-04 06:48:30|16240.22|16160.22|16241.05|16161.05|16241.05|16161.05|16240.14|16160.14|9
1730702920000|2024-11-04 06:48:40|16241.13|16161.13|16241.03|16161.03|16241.13|16161.13|16240.9|16160.9|10
1730702930000|2024-11-04 06:48:50|16241.01|16161.01|16241.08|16161.08|16241.1|16161.1|16240.73|16160.73|8
1730702940000|2024-11-04 06:49:00|16241.07|16161.07|16240.5|16160.5|16241.07|16161.07|16240.5|16160.5|8
1730702950000|2024-11-04 06:49:10|16240.51|16160.51|16241.29|16161.29|16241.29|16161.29|16240.49|16160.49|8
1730702960000|2024-11-04 06:49:20|16241.27|16161.27|16241.16|16161.16|16241.64|16161.64|16240.13|16160.13|10
1730702970000|2024-11-04 06:49:30|16241.53|16161.53|16243.09|16163.09|16243.09|16163.09|16241.53|16161.53|9
1730702980000|2024-11-04 06:49:40|16243.14|16163.14|16243.64|16163.64|16243.64|16163.64|16243.14|16163.14|9
1730702990000|2024-11-04 06:49:50|16243.86|16163.86|16243.96|16163.96|16243.96|16163.96|16243.86|16163.86|6
1730703000000|2024-11-04 06:50:00|16244.07|16164.07|16243.37|16163.37|16244.07|16164.07|16242.67|16162.67|9
1730703010000|2024-11-04 06:50:10|16243.48|16163.48|16244.02|16164.02|16244.02|16164.02|16243.47|16163.47|10
1730703020000|2024-11-04 06:50:20|16244.27|16164.27|16246.22|16166.22|16246.22|16166.22|16244.27|16164.27|9
1730703030000|2024-11-04 06:50:30|16246.12|16166.12|16255.32|16175.32|16255.32|16175.32|16246.05|16166.05|10
1730703040000|2024-11-04 06:50:40|16255|16175|16255.7|16175.7|16255.7|16175.7|16255|16175|10
1730703050000|2024-11-04 06:50:50|16255.71|16175.71|16255.98|16175.98|16256.09|16176.09|16255.39|16175.39|10
1730703060000|2024-11-04 06:51:00|16256.12|16176.12|16257|16177|16257|16177|16255.83|16175.83|10
1730703070000|2024-11-04 06:51:10|16256.94|16176.94|16259.53|16179.53|16259.54|16179.54|16256.94|16176.94|9
1730703080000|2024-11-04 06:51:20|16260.04|16180.04|16259.79|16179.79|16260.06|16180.06|16259.77|16179.77|9
1730703090000|2024-11-04 06:51:30|16259.88|16179.88|16262.63|16182.63|16262.63|16182.63|16259.88|16179.88|9
1730703100000|2024-11-04 06:51:40|16262.67|16182.67|16262.81|16182.81|16262.81|16182.81|16262.51|16182.51|10
1730703110000|2024-11-04 06:51:50|16262.8|16182.8|16263.85|16183.85|16263.85|16183.85|16262.8|16182.8|9
1730703120000|2024-11-04 06:52:00|16264.83|16184.83|16266.51|16186.51|16266.52|16186.52|16264.83|16184.83|10
1730703130000|2024-11-04 06:52:10|16266.63|16186.63|16270.12|16190.12|16270.12|16190.12|16266.63|16186.63|10
1730703140000|2024-11-04 06:52:20|16270.19|16190.19|16270.92|16190.92|16270.92|16190.92|16270.14|16190.14|10
1730703150000|2024-11-04 06:52:30|16270.79|16190.79|16273.7|16193.7|16273.7|16193.7|16270.79|16190.79|10
1730703160000|2024-11-04 06:52:40|16273.68|16193.68|16274.22|16194.22|16274.54|16194.54|16273.67|16193.67|10
1730703170000|2024-11-04 06:52:50|16274.76|16194.76|16274.64|16194.64|16275.79|16195.79|16274.64|16194.64|9
1730703180000|2024-11-04 06:53:00|16274.48|16194.48|16274.37|16194.37|16274.67|16194.67|16274.37|16194.37|9
1730703190000|2024-11-04 06:53:10|16274.62|16194.62|16273.8|16193.8|16274.63|16194.63|16273.8|16193.8|9
1730703200000|2024-11-04 06:53:20|16273.88|16193.88|16276.54|16196.54|16276.54|16196.54|16273.87|16193.87|10
1730703210000|2024-11-04 06:53:30|16277.62|16197.62|16281.18|16201.18|16281.25|16201.25|16277.62|16197.62|10
1730703220000|2024-11-04 06:53:40|16281.12|16201.12|16279.89|16199.89|16281.12|16201.12|16279.87|16199.87|10
1730703230000|2024-11-04 06:53:50|16279.84|16199.84|16280.1|16200.1|16280.1|16200.1|16279.84|16199.84|9
1730703240000|2024-11-04 06:54:00|16280.08|16200.08|16281.84|16201.84|16281.84|16201.84|16278.64|16198.64|10
1730703250000|2024-11-04 06:54:10|16281.75|16201.75|16284.03|16204.03|16284.03|16204.03|16281.5|16201.5|9
1730703260000|2024-11-04 06:54:20|16284.12|16204.12|16284.09|16204.09|16284.22|16204.22|16282.23|16202.23|10
1730703270000|2024-11-04 06:54:30|16283.27|16203.27|16285.38|16205.38|16285.38|16205.38|16283.27|16203.27|10
1730703280000|2024-11-04 06:54:40|16285.51|16205.51|16285.5|16205.5|16285.69|16205.69|16285.34|16205.34|10
1730703290000|2024-11-04 06:54:50|16285.2|16205.2|16284.77|16204.77|16285.53|16205.53|16284.77|16204.77|10
1730703300000|2024-11-04 06:55:00|16284.74|16204.74|16282.78|16202.78|16284.88|16204.88|16282.78|16202.78|10
1730703310000|2024-11-04 06:55:10|16282.8|16202.8|16283.14|16203.14|16283.19|16203.19|16282.8|16202.8|8
1730703320000|2024-11-04 06:55:20|16283.11|16203.11|16282.53|16202.53|16283.57|16203.57|16282.05|16202.05|10
1730703330000|2024-11-04 06:55:30|16282.46|16202.46|16281.09|16201.09|16282.46|16202.46|16281.06|16201.06|10
1730703340000|2024-11-04 06:55:40|16281.18|16201.18|16281.01|16201.01|16281.18|16201.18|16280.37|16200.37|10
1730703350000|2024-11-04 06:55:50|16281.08|16201.08|16280.64|16200.64|16281.08|16201.08|16280.64|16200.64|9
1730703360000|2024-11-04 06:56:00|16280.61|16200.61|16281.53|16201.53|16281.61|16201.61|16279.89|16199.89|10
1730703370000|2024-11-04 06:56:10|16281.44|16201.44|16280.81|16200.81|16281.44|16201.44|16280.81|16200.81|9
1730703380000|2024-11-04 06:56:20|16280.71|16200.71|16279.51|16199.51|16280.71|16200.71|16279.27|16199.27|9
1730703390000|2024-11-04 06:56:30|16279.53|16199.53|16279.59|16199.59|16279.62|16199.62|16279.53|16199.53|7
1730703400000|2024-11-04 06:56:40|16279.49|16199.49|16279.38|16199.38|16279.49|16199.49|16279.34|16199.34|8
1730703410000|2024-11-04 06:56:50|16279.37|16199.37|16276.99|16196.99|16279.51|16199.51|16276.99|16196.99|9
1730703420000|2024-11-04 06:57:00|16276.92|16196.92|16279.33|16199.33|16279.33|16199.33|16276.76|16196.76|10
1730703430000|2024-11-04 06:57:10|16278.39|16198.39|16278.96|16198.96|16278.96|16198.96|16277.95|16197.95|9
1730703440000|2024-11-04 06:57:20|16279.2|16199.2|16278.56|16198.56|16279.38|16199.38|16278.56|16198.56|8
1730703450000|2024-11-04 06:57:30|16278.59|16198.59|16279.01|16199.01|16279.01|16199.01|16278.59|16198.59|7
1730703460000|2024-11-04 06:57:40|16279.08|16199.08|16278.65|16198.65|16279.31|16199.31|16278.28|16198.28|10
1730703470000|2024-11-04 06:57:50|16278.45|16198.45|16279.37|16199.37|16279.37|16199.37|16278.35|16198.35|10
1730703480000|2024-11-04 06:58:00|16279.39|16199.39|16279.85|16199.85|16279.85|16199.85|16279.39|16199.39|8
1730703490000|2024-11-04 06:58:10|16279.89|16199.89|16279.39|16199.39|16279.96|16199.96|16279.2|16199.2|10
1730703500000|2024-11-04 06:58:20|16279.36|16199.36|16279.28|16199.28|16279.5|16199.5|16279.25|16199.25|7
1730703510000|2024-11-04 06:58:30|16279.13|16199.13|16278.84|16198.84|16279.14|16199.14|16278.64|16198.64|10
1730703520000|2024-11-04 06:58:40|16278.9|16198.9|16279.37|16199.37|16279.37|16199.37|16278.86|16198.86|10
1730703530000|2024-11-04 06:58:50|16279.36|16199.36|16279.55|16199.55|16279.63|16199.63|16279.36|16199.36|10
1730703540000|2024-11-04 06:59:00|16279.57|16199.57|16279.63|16199.63|16280.17|16200.17|16279.53|16199.53|10
1730703550000|2024-11-04 06:59:10|16279.71|16199.71|16279.74|16199.74|16279.74|16199.74|16279.3|16199.3|9
1730703560000|2024-11-04 06:59:20|16279.72|16199.72|16280.03|16200.03|16280.03|16200.03|16279.72|16199.72|10
1730703570000|2024-11-04 06:59:30|16280|16200|16277.5|16197.5|16280|16200|16277.5|16197.5|10
1730703580000|2024-11-04 06:59:40|16277.48|16197.48|16277.25|16197.25|16277.53|16197.53|16277.19|16197.19|7
1730703590000|2024-11-04 06:59:50|16277.31|16197.31|16280.05|16200.05|16280.05|16200.05|16277.24|16197.24|9
1730703600000|2024-11-04 07:00:00|16280.1|16200.1|16280.09|16200.09|16280.19|16200.19|16279.78|16199.78|9
1730703610000|2024-11-04 07:00:10|16280.3|16200.3|16281.01|16201.01|16281.58|16201.58|16280.3|16200.3|10
1730703620000|2024-11-04 07:00:20|16280.73|16200.73|16280.93|16200.93|16281.2|16201.2|16280.08|16200.08|10
1730703630000|2024-11-04 07:00:30|16280.42|16200.42|16280.31|16200.31|16280.78|16200.78|16280.12|16200.12|10
1730703640000|2024-11-04 07:00:40|16280.33|16200.33|16280.44|16200.44|16280.46|16200.46|16280.15|16200.15|9
1730703650000|2024-11-04 07:00:50|16280.31|16200.31|16279.88|16199.88|16280.37|16200.37|16279.67|16199.67|10
1730703660000|2024-11-04 07:01:00|16280.04|16200.04|16280.36|16200.36|16280.38|16200.38|16280.03|16200.03|10
1730703670000|2024-11-04 07:01:10|16280.44|16200.44|16279.19|16199.19|16280.61|16200.61|16279.19|16199.19|10
1730703680000|2024-11-04 07:01:20|16279.2|16199.2|16286.47|16206.47|16286.74|16206.74|16279.02|16199.02|10
1730703690000|2024-11-04 07:01:30|16286.31|16206.31|16284.66|16204.66|16286.31|16206.31|16284.38|16204.38|10
1730703700000|2024-11-04 07:01:40|16285.35|16205.35|16286.67|16206.67|16286.68|16206.68|16285.35|16205.35|10
1730703710000|2024-11-04 07:01:50|16286.74|16206.74|16282.81|16202.81|16286.89|16206.89|16282.81|16202.81|6
1730703720000|2024-11-04 07:02:00|16283.26|16203.26|16281.26|16201.26|16283.26|16203.26|16280.84|16200.84|10
1730703730000|2024-11-04 07:02:10|16280.83|16200.83|16281.97|16201.97|16282.46|16202.46|16280.63|16200.63|10
1730703740000|2024-11-04 07:02:20|16281.54|16201.54|16280.18|16200.18|16281.54|16201.54|16280.18|16200.18|10
1730703750000|2024-11-04 07:02:30|16280.08|16200.08|16280.24|16200.24|16280.24|16200.24|16279.92|16199.92|8
1730703760000|2024-11-04 07:02:40|16280.22|16200.22|16280.41|16200.41|16280.41|16200.41|16280.16|16200.16|9
1730703770000|2024-11-04 07:02:50|16280.42|16200.42|16275.45|16195.45|16280.47|16200.47|16275.45|16195.45|9
1730703780000|2024-11-04 07:03:00|16276.07|16196.07|16277.62|16197.62|16278.67|16198.67|16276.07|16196.07|10
1730703790000|2024-11-04 07:03:10|16277.59|16197.59|16278.32|16198.32|16278.32|16198.32|16277.5|16197.5|9
1730703800000|2024-11-04 07:03:20|16278.43|16198.43|16277.7|16197.7|16278.6|16198.6|16277.66|16197.66|9
1730703810000|2024-11-04 07:03:30|16277.64|16197.64|16277.04|16197.04|16277.7|16197.7|16276.9|16196.9|10
1730703820000|2024-11-04 07:03:40|16276.98|16196.98|16274.51|16194.51|16276.98|16196.98|16274.51|16194.51|10
1730703830000|2024-11-04 07:03:50|16274.05|16194.05|16273.88|16193.88|16274.21|16194.21|16273.78|16193.78|8
1730703840000|2024-11-04 07:04:00|16273.96|16193.96|16274.01|16194.01|16274.2|16194.2|16273.96|16193.96|8
1730703850000|2024-11-04 07:04:10|16274.08|16194.08|16274.6|16194.6|16274.6|16194.6|16274.08|16194.08|10
1730703860000|2024-11-04 07:04:20|16274.46|16194.46|16273.95|16193.95|16274.46|16194.46|16273.81|16193.81|7
1730703870000|2024-11-04 07:04:30|16273.81|16193.81|16272.7|16192.7|16273.85|16193.85|16272.7|16192.7|7
1730703880000|2024-11-04 07:04:40|16272.69|16192.69|16273.55|16193.55|16273.77|16193.77|16272.59|16192.59|9
1730703890000|2024-11-04 07:04:50|16273.52|16193.52|16274.13|16194.13|16274.13|16194.13|16273.36|16193.36|9
1730703900000|2024-11-04 07:05:00|16274.74|16194.74|16275.12|16195.12|16275.18|16195.18|16274.74|16194.74|9
1730703910000|2024-11-04 07:05:10|16275.1|16195.1|16274.92|16194.92|16275.13|16195.13|16274.84|16194.84|9
1730703920000|2024-11-04 07:05:20|16275.22|16195.22|16278.48|16198.48|16278.48|16198.48|16275.22|16195.22|10
1730703930000|2024-11-04 07:05:30|16279.35|16199.35|16281.38|16201.38|16281.38|16201.38|16279.35|16199.35|8
1730703940000|2024-11-04 07:05:40|16280.53|16200.53|16279.36|16199.36|16280.53|16200.53|16279.28|16199.28|10
1730703950000|2024-11-04 07:05:50|16279.32|16199.32|16279.33|16199.33|16279.36|16199.36|16278.74|16198.74|9
1730703960000|2024-11-04 07:06:00|16279.3|16199.3|16278.59|16198.59|16280.47|16200.47|16278.59|16198.59|7
1730703970000|2024-11-04 07:06:10|16279.15|16199.15|16280.19|16200.19|16280.19|16200.19|16279.15|16199.15|10
1730703980000|2024-11-04 07:06:20|16280.11|16200.11|16282.5|16202.5|16282.5|16202.5|16280.11|16200.11|9
1730703990000|2024-11-04 07:06:30|16282.54|16202.54|16282.61|16202.61|16283.33|16203.33|16282.25|16202.25|10
1730704000000|2024-11-04 07:06:40|16282.3|16202.3|16285.16|16205.16|16285.16|16205.16|16281.87|16201.87|10
1730704010000|2024-11-04 07:06:50|16285.38|16205.38|16285.45|16205.45|16285.73|16205.73|16285.29|16205.29|10
1730704020000|2024-11-04 07:07:00|16285.49|16205.49|16284.23|16204.23|16285.77|16205.77|16284.23|16204.23|10
1730704030000|2024-11-04 07:07:10|16284.16|16204.16|16284.41|16204.41|16284.41|16204.41|16284.08|16204.08|9
1730704040000|2024-11-04 07:07:20|16283.6|16203.6|16279.95|16199.95|16283.6|16203.6|16279.74|16199.74|10
1730704050000|2024-11-04 07:07:30|16279.79|16199.79|16281.42|16201.42|16281.48|16201.48|16279.79|16199.79|10
1730704060000|2024-11-04 07:07:40|16281.59|16201.59|16281.21|16201.21|16282.18|16202.18|16281.14|16201.14|10
1730704070000|2024-11-04 07:07:50|16281.22|16201.22|16278.78|16198.78|16281.22|16201.22|16278.69|16198.69|10
1730704080000|2024-11-04 07:08:00|16278.52|16198.52|16278.64|16198.64|16278.79|16198.79|16278.45|16198.45|9
1730704090000|2024-11-04 07:08:10|16278.67|16198.67|16279.65|16199.65|16279.65|16199.65|16278.67|16198.67|10
1730704100000|2024-11-04 07:08:20|16280.12|16200.12|16279.34|16199.34|16280.12|16200.12|16279.29|16199.29|9
1730704110000|2024-11-04 07:08:30|16279.33|16199.33|16281.43|16201.43|16281.43|16201.43|16279.33|16199.33|9
1730704120000|2024-11-04 07:08:40|16281.96|16201.96|16283|16203|16283.4|16203.4|16281.96|16201.96|10
1730704130000|2024-11-04 07:08:50|16283.02|16203.02|16282.74|16202.74|16283.02|16203.02|16282.66|16202.66|8
1730704140000|2024-11-04 07:09:00|16282.82|16202.82|16279.78|16199.78|16282.86|16202.86|16279.78|16199.78|10
1730704150000|2024-11-04 07:09:10|16278.96|16198.96|16277.67|16197.67|16278.96|16198.96|16277.67|16197.67|9
1730704160000|2024-11-04 07:09:20|16277.6|16197.6|16277.54|16197.54|16277.6|16197.6|16277.51|16197.51|8
1730704170000|2024-11-04 07:09:30|16277.4|16197.4|16277.2|16197.2|16277.44|16197.44|16277.2|16197.2|9
1730704180000|2024-11-04 07:09:40|16277.19|16197.19|16277.53|16197.53|16277.63|16197.63|16277.17|16197.17|8
1730704190000|2024-11-04 07:09:50|16277.55|16197.55|16277.99|16197.99|16277.99|16197.99|16277.55|16197.55|9
1730704200000|2024-11-04 07:10:00|16277.93|16197.93|16276.45|16196.45|16277.93|16197.93|16276.41|16196.41|9
1730704210000|2024-11-04 07:10:10|16276.38|16196.38|16276.69|16196.69|16277.38|16197.38|16275.88|16195.88|9
1730704220000|2024-11-04 07:10:20|16276.63|16196.63|16275.91|16195.91|16276.66|16196.66|16275.91|16195.91|10
1730704230000|2024-11-04 07:10:30|16275.9|16195.9|16272.02|16192.02|16276.05|16196.05|16271.63|16191.63|10
1730704240000|2024-11-04 07:10:40|16272.01|16192.01|16271.58|16191.58|16272.01|16192.01|16271.58|16191.58|9
1730704250000|2024-11-04 07:10:50|16271.31|16191.31|16269.77|16189.77|16271.45|16191.45|16269.77|16189.77|10
1730704260000|2024-11-04 07:11:00|16269.45|16189.45|16264.79|16184.79|16269.45|16189.45|16264.78|16184.78|10
1730704270000|2024-11-04 07:11:10|16264.53|16184.53|16262.19|16182.19|16264.53|16184.53|16262.19|16182.19|9
1730704280000|2024-11-04 07:11:20|16261.77|16181.77|16261.89|16181.89|16262.14|16182.14|16261.77|16181.77|9
1730704290000|2024-11-04 07:11:30|16261.92|16181.92|16261.22|16181.22|16262.02|16182.02|16261.22|16181.22|10
1730704300000|2024-11-04 07:11:40|16261.18|16181.18|16258.83|16178.83|16261.18|16181.18|16258.66|16178.66|10
1730704310000|2024-11-04 07:11:50|16259.63|16179.63|16260.52|16180.52|16260.52|16180.52|16259.6|16179.6|9
1730704320000|2024-11-04 07:12:00|16260.7|16180.7|16260.56|16180.56|16261.13|16181.13|16260.56|16180.56|9
1730704330000|2024-11-04 07:12:10|16260.51|16180.51|16260.31|16180.31|16260.51|16180.51|16260.22|16180.22|10
1730704340000|2024-11-04 07:12:20|16260.32|16180.32|16259.2|16179.2|16260.75|16180.75|16258.93|16178.93|10
1730704350000|2024-11-04 07:12:30|16259.19|16179.19|16259.34|16179.34|16260.51|16180.51|16259.19|16179.19|10
1730704360000|2024-11-04 07:12:40|16259.33|16179.33|16260.88|16180.88|16261.18|16181.18|16259.2|16179.2|9
1730704370000|2024-11-04 07:12:50|16260.95|16180.95|16261.23|16181.23|16261.23|16181.23|16260.95|16180.95|9
1730704380000|2024-11-04 07:13:00|16261.29|16181.29|16261.09|16181.09|16261.29|16181.29|16260.86|16180.86|8
1730704390000|2024-11-04 07:13:10|16260.62|16180.62|16260.8|16180.8|16260.83|16180.83|16260.57|16180.57|8
1730704400000|2024-11-04 07:13:20|16260.68|16180.68|16261.66|16181.66|16261.66|16181.66|16260.68|16180.68|9
1730704410000|2024-11-04 07:13:30|16261.63|16181.63|16262.5|16182.5|16262.93|16182.93|16261.63|16181.63|9
1730704420000|2024-11-04 07:13:40|16262.46|16182.46|16263.11|16183.11|16263.11|16183.11|16262.26|16182.26|9
1730704430000|2024-11-04 07:13:50|16263.18|16183.18|16264.35|16184.35|16264.56|16184.56|16263.18|16183.18|10
1730704440000|2024-11-04 07:14:00|16264.62|16184.62|16264.17|16184.17|16264.82|16184.82|16264.17|16184.17|8
1730704450000|2024-11-04 07:14:10|16263.95|16183.95|16264.47|16184.47|16264.48|16184.48|16263.95|16183.95|9
1730704460000|2024-11-04 07:14:20|16265.16|16185.16|16264.91|16184.91|16265.25|16185.25|16264.91|16184.91|10
1730704470000|2024-11-04 07:14:30|16264.71|16184.71|16265.13|16185.13|16265.13|16185.13|16264.43|16184.43|9
1730704480000|2024-11-04 07:14:40|16265.15|16185.15|16264.69|16184.69|16265.15|16185.15|16264.63|16184.63|10
1730704490000|2024-11-04 07:14:50|16264.16|16184.16|16264.31|16184.31|16264.33|16184.33|16263.44|16183.44|10
1730704500000|2024-11-04 07:15:00|16264.32|16184.32|16262.39|16182.39|16264.32|16184.32|16262.39|16182.39|9
1730704510000|2024-11-04 07:15:10|16262.49|16182.49|16262.17|16182.17|16262.49|16182.49|16262.12|16182.12|10
1730704520000|2024-11-04 07:15:20|16262.52|16182.52|16262.57|16182.57|16262.91|16182.91|16262.52|16182.52|10
1730704530000|2024-11-04 07:15:30|16262.46|16182.46|16262.29|16182.29|16262.59|16182.59|16262.29|16182.29|9
1730704540000|2024-11-04 07:15:40|16262|16182|16261.7|16181.7|16262|16182|16261.65|16181.65|10
1730704550000|2024-11-04 07:15:50|16261.66|16181.66|16261.71|16181.71|16261.74|16181.74|16261.5|16181.5|10
1730704560000|2024-11-04 07:16:00|16261.27|16181.27|16261.33|16181.33|16261.33|16181.33|16260.76|16180.76|9
1730704570000|2024-11-04 07:16:10|16261.03|16181.03|16261.35|16181.35|16261.35|16181.35|16260.59|16180.59|9
1730704580000|2024-11-04 07:16:20|16261.36|16181.36|16261.62|16181.62|16261.67|16181.67|16261.36|16181.36|9
1730704590000|2024-11-04 07:16:30|16261.67|16181.67|16261.78|16181.78|16262.19|16182.19|16261.5|16181.5|9
1730704600000|2024-11-04 07:16:40|16261.43|16181.43|16259.43|16179.43|16261.43|16181.43|16259.43|16179.43|10
1730704610000|2024-11-04 07:16:50|16258.26|16178.26|16257.54|16177.54|16258.26|16178.26|16257.42|16177.42|9
1730704620000|2024-11-04 07:17:00|16257.4|16177.4|16257.06|16177.06|16257.4|16177.4|16257.06|16177.06|8
1730704630000|2024-11-04 07:17:10|16257.26|16177.26|16251.94|16171.94|16257.26|16177.26|16251.94|16171.94|9
1730704640000|2024-11-04 07:17:20|16251.79|16171.79|16255.08|16175.08|16255.08|16175.08|16251.79|16171.79|9
1730704650000|2024-11-04 07:17:30|16255.1|16175.1|16255.24|16175.24|16255.44|16175.44|16255.08|16175.08|8
1730704660000|2024-11-04 07:17:40|16254.85|16174.85|16254.22|16174.22|16254.85|16174.85|16254.22|16174.22|9
1730704670000|2024-11-04 07:17:50|16254.63|16174.63|16256.14|16176.14|16256.14|16176.14|16254.63|16174.63|9
1730704680000|2024-11-04 07:18:00|16256.05|16176.05|16257.85|16177.85|16257.85|16177.85|16256.05|16176.05|10
1730704690000|2024-11-04 07:18:10|16257.73|16177.73|16258.08|16178.08|16258.08|16178.08|16257.62|16177.62|8
1730704700000|2024-11-04 07:18:20|16258.04|16178.04|16259.26|16179.26|16259.26|16179.26|16258|16178|9
1730704710000|2024-11-04 07:18:30|16259.3|16179.3|16259.43|16179.43|16259.43|16179.43|16259.13|16179.13|9
1730704720000|2024-11-04 07:18:40|16259.63|16179.63|16259.08|16179.08|16259.76|16179.76|16258.76|16178.76|10
1730704730000|2024-11-04 07:18:50|16258.94|16178.94|16258.36|16178.36|16258.94|16178.94|16258.36|16178.36|10
1730704740000|2024-11-04 07:19:00|16258.52|16178.52|16260.21|16180.21|16260.54|16180.54|16258.52|16178.52|10
1730704750000|2024-11-04 07:19:10|16260.23|16180.23|16263.21|16183.21|16263.21|16183.21|16260.19|16180.19|8
1730704760000|2024-11-04 07:19:20|16263.81|16183.81|16263.35|16183.35|16264.61|16184.61|16263.35|16183.35|10
1730704770000|2024-11-04 07:19:30|16263.33|16183.33|16264.86|16184.86|16264.86|16184.86|16263.33|16183.33|9
1730704780000|2024-11-04 07:19:40|16264.9|16184.9|16265.13|16185.13|16265.13|16185.13|16264.85|16184.85|9
1730704790000|2024-11-04 07:19:50|16265.18|16185.18|16264.88|16184.88|16265.18|16185.18|16264.47|16184.47|10
1730704800000|2024-11-04 07:20:00|16264.99|16184.99|16267.64|16187.64|16267.64|16187.64|16264.99|16184.99|9
1730704810000|2024-11-04 07:20:10|16267.6|16187.6|16266.41|16186.41|16267.62|16187.62|16266.41|16186.41|9
1730704820000|2024-11-04 07:20:20|16266.4|16186.4|16266.49|16186.49|16267.07|16187.07|16266.4|16186.4|9
1730704830000|2024-11-04 07:20:30|16266.82|16186.82|16266.36|16186.36|16266.82|16186.82|16266.3|16186.3|10
1730704840000|2024-11-04 07:20:40|16266.27|16186.27|16264.5|16184.5|16266.27|16186.27|16264.5|16184.5|9
1730704850000|2024-11-04 07:20:50|16264.49|16184.49|16263.98|16183.98|16264.49|16184.49|16263.71|16183.71|9
1730704860000|2024-11-04 07:21:00|16264.07|16184.07|16263.11|16183.11|16264.07|16184.07|16263.11|16183.11|10
1730704870000|2024-11-04 07:21:10|16262.92|16182.92|16262.91|16182.91|16263.03|16183.03|16262.02|16182.02|10
1730704880000|2024-11-04 07:21:20|16263.11|16183.11|16259.58|16179.58|16263.11|16183.11|16259.56|16179.56|8
1730704890000|2024-11-04 07:21:30|16257.08|16177.08|16257.33|16177.33|16257.35|16177.35|16257.08|16177.08|8
1730704900000|2024-11-04 07:21:40|16256.79|16176.79|16256.71|16176.71|16256.97|16176.97|16256.71|16176.71|9
1730704910000|2024-11-04 07:21:50|16256.8|16176.8|16256.09|16176.09|16256.8|16176.8|16256.09|16176.09|8
1730704920000|2024-11-04 07:22:00|16256.07|16176.07|16254.56|16174.56|16256.07|16176.07|16254.39|16174.39|10
1730704930000|2024-11-04 07:22:10|16254.6|16174.6|16253.23|16173.23|16254.6|16174.6|16253.23|16173.23|10
1730704940000|2024-11-04 07:22:20|16253.14|16173.14|16253.22|16173.22|16253.5|16173.5|16253.09|16173.09|9
1730704950000|2024-11-04 07:22:30|16253|16173|16251.58|16171.58|16253|16173|16251.58|16171.58|10
1730704960000|2024-11-04 07:22:40|16251.56|16171.56|16251.32|16171.32|16251.56|16171.56|16251.23|16171.23|8
1730704970000|2024-11-04 07:22:50|16251.36|16171.36|16251.12|16171.12|16251.37|16171.37|16251.12|16171.12|10
1730704980000|2024-11-04 07:23:00|16251.08|16171.08|16251.93|16171.93|16251.93|16171.93|16251.02|16171.02|10
1730704990000|2024-11-04 07:23:10|16252.36|16172.36|16248.78|16168.78|16252.58|16172.58|16248.78|16168.78|10
1730705000000|2024-11-04 07:23:20|16248.25|16168.25|16247.98|16167.98|16248.25|16168.25|16247.86|16167.86|10
1730705010000|2024-11-04 07:23:30|16248.06|16168.06|16248|16168|16248.06|16168.06|16247.79|16167.79|9
1730705020000|2024-11-04 07:23:40|16248.09|16168.09|16246.93|16166.93|16248.09|16168.09|16246.8|16166.8|10
1730705030000|2024-11-04 07:23:50|16246.64|16166.64|16245.63|16165.63|16246.64|16166.64|16245.63|16165.63|10
1730705040000|2024-11-04 07:24:00|16245.54|16165.54|16244.88|16164.88|16245.54|16165.54|16244.88|16164.88|8
1730705050000|2024-11-04 07:24:10|16245.14|16165.14|16245.82|16165.82|16245.82|16165.82|16245.14|16165.14|8
1730705060000|2024-11-04 07:24:20|16245.42|16165.42|16245.25|16165.25|16245.65|16165.65|16245.25|16165.25|10
1730705070000|2024-11-04 07:24:30|16244.97|16164.97|16242.99|16162.99|16244.97|16164.97|16242.99|16162.99|9
1730705080000|2024-11-04 07:24:40|16243.6|16163.6|16246.86|16166.86|16246.99|16166.99|16243.46|16163.46|10
1730705090000|2024-11-04 07:24:50|16246.85|16166.85|16247.65|16167.65|16247.65|16167.65|16246.74|16166.74|10
1730705100000|2024-11-04 07:25:00|16248.16|16168.16|16248.98|16168.98|16248.98|16168.98|16248.16|16168.16|10
1730705110000|2024-11-04 07:25:10|16249.04|16169.04|16247.36|16167.36|16249.04|16169.04|16246.76|16166.76|9
1730705120000|2024-11-04 07:25:20|16247.3|16167.3|16247.74|16167.74|16247.74|16167.74|16247.3|16167.3|9
1730705130000|2024-11-04 07:25:30|16247.82|16167.82|16248|16168|16248|16168|16247.69|16167.69|10
1730705140000|2024-11-04 07:25:40|16248.04|16168.04|16248.49|16168.49|16248.49|16168.49|16248.04|16168.04|8
1730705150000|2024-11-04 07:25:50|16248.99|16168.99|16249.97|16169.97|16250.01|16170.01|16248.99|16168.99|9
1730705160000|2024-11-04 07:26:00|16249.99|16169.99|16248.16|16168.16|16249.99|16169.99|16248.16|16168.16|9
1730705170000|2024-11-04 07:26:10|16248.06|16168.06|16246.02|16166.02|16248.13|16168.13|16246.02|16166.02|9
1730705180000|2024-11-04 07:26:20|16245.8|16165.8|16245.5|16165.5|16246.09|16166.09|16245.5|16165.5|10
1730705190000|2024-11-04 07:26:30|16245.47|16165.47|16245.44|16165.44|16245.5|16165.5|16245.26|16165.26|8
1730705200000|2024-11-04 07:26:40|16245.59|16165.59|16245.24|16165.24|16245.59|16165.59|16245.19|16165.19|9
1730705210000|2024-11-04 07:26:50|16245.6|16165.6|16245.32|16165.32|16245.62|16165.62|16245.16|16165.16|10
1730705220000|2024-11-04 07:27:00|16245.69|16165.69|16244.89|16164.89|16246.17|16166.17|16244.89|16164.89|10
1730705230000|2024-11-04 07:27:10|16244.77|16164.77|16244.61|16164.61|16244.77|16164.77|16244.45|16164.45|8
1730705240000|2024-11-04 07:27:20|16244.59|16164.59|16245|16165|16245|16165|16244.59|16164.59|8
1730705250000|2024-11-04 07:27:30|16245.17|16165.17|16246.45|16166.45|16246.52|16166.52|16245.15|16165.15|9
1730705260000|2024-11-04 07:27:40|16246.85|16166.85|16247.42|16167.42|16247.42|16167.42|16246.85|16166.85|10
1730705270000|2024-11-04 07:27:50|16247.4|16167.4|16248.02|16168.02|16248.02|16168.02|16247.4|16167.4|8
1730705280000|2024-11-04 07:28:00|16248.09|16168.09|16246.89|16166.89|16248.19|16168.19|16246.89|16166.89|10
1730705290000|2024-11-04 07:28:10|16246.94|16166.94|16246.75|16166.75|16248.53|16168.53|16246.75|16166.75|10
1730705300000|2024-11-04 07:28:20|16246.81|16166.81|16247.75|16167.75|16247.75|16167.75|16246.81|16166.81|10
1730705310000|2024-11-04 07:28:30|16247.97|16167.97|16248.59|16168.59|16248.59|16168.59|16247.97|16167.97|10
1730705320000|2024-11-04 07:28:40|16248.83|16168.83|16248.48|16168.48|16249|16169|16248.48|16168.48|10
1730705330000|2024-11-04 07:28:50|16248.35|16168.35|16247.27|16167.27|16248.35|16168.35|16247.27|16167.27|10
1730705340000|2024-11-04 07:29:00|16247.12|16167.12|16246.95|16166.95|16247.12|16167.12|16246.95|16166.95|10
1730705350000|2024-11-04 07:29:10|16246.71|16166.71|16246.45|16166.45|16247.01|16167.01|16246.45|16166.45|9
1730705360000|2024-11-04 07:29:20|16246.59|16166.59|16246.33|16166.33|16246.6|16166.6|16245.79|16165.79|10
1730705370000|2024-11-04 07:29:30|16246.31|16166.31|16246.51|16166.51|16246.56|16166.56|16246.31|16166.31|10
1730705380000|2024-11-04 07:29:40|16246.52|16166.52|16244.2|16164.2|16246.52|16166.52|16244.11|16164.11|9
1730705390000|2024-11-04 07:29:50|16244.14|16164.14|16244.54|16164.54|16244.54|16164.54|16244.12|16164.12|10
1730705400000|2024-11-04 07:30:00|16244.56|16164.56|16244.04|16164.04|16246.31|16166.31|16244.04|16164.04|10
1730705410000|2024-11-04 07:30:10|16243.53|16163.53|16243.49|16163.49|16243.53|16163.53|16242.95|16162.95|10
1730705420000|2024-11-04 07:30:20|16243.6|16163.6|16245.85|16165.85|16245.95|16165.95|16243.6|16163.6|10
1730705430000|2024-11-04 07:30:30|16245.62|16165.62|16243.23|16163.23|16245.62|16165.62|16243.23|16163.23|10
1730705440000|2024-11-04 07:30:40|16243.05|16163.05|16242.35|16162.35|16243.14|16163.14|16241.99|16161.99|10
1730705450000|2024-11-04 07:30:50|16242.39|16162.39|16242.04|16162.04|16242.42|16162.42|16242.03|16162.03|10
1730705460000|2024-11-04 07:31:00|16242.03|16162.03|16240.38|16160.38|16242.1|16162.1|16240.18|16160.18|10
1730705470000|2024-11-04 07:31:10|16239.75|16159.75|16238.11|16158.11|16239.75|16159.75|16237.95|16157.95|10
1730705480000|2024-11-04 07:31:20|16238.04|16158.04|16233.55|16153.55|16238.04|16158.04|16233.55|16153.55|10
1730705490000|2024-11-04 07:31:30|16233.19|16153.19|16231.22|16151.22|16233.19|16153.19|16231.22|16151.22|9
1730705500000|2024-11-04 07:31:40|16230.87|16150.87|16231.84|16151.84|16231.84|16151.84|16230.76|16150.76|10
1730705510000|2024-11-04 07:31:50|16231.88|16151.88|16233.35|16153.35|16233.42|16153.42|16231.88|16151.88|10
1730705520000|2024-11-04 07:32:00|16233.3|16153.3|16235.42|16155.42|16235.98|16155.98|16233.3|16153.3|10
1730705530000|2024-11-04 07:32:10|16235.66|16155.66|16229.82|16149.82|16235.66|16155.66|16229.82|16149.82|10
1730705540000|2024-11-04 07:32:20|16229.62|16149.62|16227.7|16147.7|16229.62|16149.62|16227.46|16147.46|10
1730705550000|2024-11-04 07:32:30|16227.83|16147.83|16227.44|16147.44|16227.83|16147.83|16227.44|16147.44|9
1730705560000|2024-11-04 07:32:40|16227.25|16147.25|16223.74|16143.74|16227.25|16147.25|16223.74|16143.74|10
1730705570000|2024-11-04 07:32:50|16223.73|16143.73|16223.11|16143.11|16223.83|16143.83|16223.01|16143.01|10
1730705580000|2024-11-04 07:33:00|16223.08|16143.08|16221.58|16141.58|16223.12|16143.12|16219.89|16139.89|10
1730705590000|2024-11-04 07:33:10|16221.28|16141.28|16219.07|16139.07|16221.28|16141.28|16219.07|16139.07|9
1730705600000|2024-11-04 07:33:20|16219.06|16139.06|16213.53|16133.53|16219.06|16139.06|16213.53|16133.53|10
1730705610000|2024-11-04 07:33:30|16213.55|16133.55|16212.43|16132.43|16213.55|16133.55|16211.11|16131.11|10
1730705620000|2024-11-04 07:33:40|16212.3|16132.3|16215.08|16135.08|16215.08|16135.08|16212.29|16132.29|10
1730705630000|2024-11-04 07:33:50|16214.96|16134.96|16213.13|16133.13|16214.96|16134.96|16212.95|16132.95|10
1730705640000|2024-11-04 07:34:00|16213.55|16133.55|16212.02|16132.02|16213.94|16133.94|16211.92|16131.92|10
1730705650000|2024-11-04 07:34:10|16211.97|16131.97|16210.24|16130.24|16211.97|16131.97|16210|16130|10
1730705660000|2024-11-04 07:34:20|16209.73|16129.73|16208.55|16128.55|16210.68|16130.68|16208.55|16128.55|10
1730705670000|2024-11-04 07:34:30|16208.34|16128.34|16207.29|16127.29|16208.34|16128.34|16207.13|16127.13|10
1730705680000|2024-11-04 07:34:40|16207.52|16127.52|16207.18|16127.18|16207.52|16127.52|16207.13|16127.13|10
1730705690000|2024-11-04 07:34:50|16207.31|16127.31|16206.13|16126.13|16208.03|16128.03|16206.13|16126.13|10
1730705700000|2024-11-04 07:35:00|16206.14|16126.14|16201.47|16121.47|16206.17|16126.17|16201.47|16121.47|10
1730705710000|2024-11-04 07:35:10|16201.15|16121.15|16200.14|16120.14|16201.15|16121.15|16199.26|16119.26|10
1730705720000|2024-11-04 07:35:20|16200.67|16120.67|16199.87|16119.87|16200.8|16120.8|16199.87|16119.87|10
1730705730000|2024-11-04 07:35:30|16200.23|16120.23|16203.51|16123.51|16203.52|16123.52|16200.23|16120.23|10
1730705740000|2024-11-04 07:35:40|16203.67|16123.67|16206.58|16126.58|16206.58|16126.58|16202.43|16122.43|10
1730705750000|2024-11-04 07:35:50|16208.18|16128.18|16211.33|16131.33|16211.33|16131.33|16208.18|16128.18|10
1730705760000|2024-11-04 07:36:00|16211.75|16131.75|16210.37|16130.37|16211.75|16131.75|16210.19|16130.19|10
1730705770000|2024-11-04 07:36:10|16210.42|16130.42|16210.31|16130.31|16211.41|16131.41|16210.14|16130.14|10
1730705780000|2024-11-04 07:36:20|16210.13|16130.13|16214.01|16134.01|16214.01|16134.01|16210.05|16130.05|10
1730705790000|2024-11-04 07:36:30|16214.15|16134.15|16214.13|16134.13|16214.68|16134.68|16214.13|16134.13|9
1730705800000|2024-11-04 07:36:40|16213.83|16133.83|16212.31|16132.31|16213.83|16133.83|16212.31|16132.31|9
1730705810000|2024-11-04 07:36:50|16211.92|16131.92|16211.33|16131.33|16212.01|16132.01|16210.84|16130.84|10
1730705820000|2024-11-04 07:37:00|16211.41|16131.41|16207.67|16127.67|16211.41|16131.41|16207.67|16127.67|10
1730705830000|2024-11-04 07:37:10|16206.91|16126.91|16206.73|16126.73|16206.91|16126.91|16204.8|16124.8|9
1730705840000|2024-11-04 07:37:20|16207.11|16127.11|16206.45|16126.45|16207.36|16127.36|16206.35|16126.35|10
1730705850000|2024-11-04 07:37:30|16206.69|16126.69|16208.23|16128.23|16208.23|16128.23|16206.62|16126.62|10
1730705860000|2024-11-04 07:37:40|16208.32|16128.32|16208.23|16128.23|16208.37|16128.37|16208.06|16128.06|10
1730705870000|2024-11-04 07:37:50|16208.25|16128.25|16210.07|16130.07|16210.17|16130.17|16208.25|16128.25|9
1730705880000|2024-11-04 07:38:00|16210.05|16130.05|16207.32|16127.32|16210.05|16130.05|16207.13|16127.13|9
1730705890000|2024-11-04 07:38:10|16206.94|16126.94|16204.19|16124.19|16206.97|16126.97|16204.19|16124.19|10
1730705900000|2024-11-04 07:38:20|16204.18|16124.18|16203.94|16123.94|16204.18|16124.18|16202.15|16122.15|9
1730705910000|2024-11-04 07:38:30|16203.38|16123.38|16202.43|16122.43|16203.4|16123.4|16202.42|16122.42|10
1730705920000|2024-11-04 07:38:40|16202.52|16122.52|16202.7|16122.7|16203|16123|16202.52|16122.52|10
1730705930000|2024-11-04 07:38:50|16202.85|16122.85|16202.43|16122.43|16202.92|16122.92|16202.43|16122.43|10
1730705940000|2024-11-04 07:39:00|16202.39|16122.39|16202.57|16122.57|16202.61|16122.61|16201.71|16121.71|10
1730705950000|2024-11-04 07:39:10|16202.38|16122.38|16200.4|16120.4|16202.77|16122.77|16200.4|16120.4|10
1730705960000|2024-11-04 07:39:20|16200.39|16120.39|16200.6|16120.6|16200.69|16120.69|16200.34|16120.34|9
1730705970000|2024-11-04 07:39:30|16200.82|16120.82|16200.99|16120.99|16201.21|16121.21|16200.55|16120.55|9
1730705980000|2024-11-04 07:39:40|16200.88|16120.88|16200.1|16120.1|16200.88|16120.88|16200.1|16120.1|9
1730705990000|2024-11-04 07:39:50|16200.45|16120.45|16199.3|16119.3|16200.51|16120.51|16199.24|16119.24|10
1730706000000|2024-11-04 07:40:00|16199.09|16119.09|16198.52|16118.52|16199.2|16119.2|16198.49|16118.49|9
1730706010000|2024-11-04 07:40:10|16198.26|16118.26|16197.62|16117.62|16198.26|16118.26|16195.06|16115.06|10
1730706020000|2024-11-04 07:40:20|16197.37|16117.37|16197.22|16117.22|16197.37|16117.37|16196.55|16116.55|10
1730706030000|2024-11-04 07:40:30|16197.31|16117.31|16196.83|16116.83|16197.51|16117.51|16196.74|16116.74|10
1730706040000|2024-11-04 07:40:40|16196.84|16116.84|16197.36|16117.36|16197.36|16117.36|16196.64|16116.64|10
1730706050000|2024-11-04 07:40:50|16197.41|16117.41|16196.88|16116.88|16197.5|16117.5|16196.86|16116.86|10
1730706060000|2024-11-04 07:41:00|16197.01|16117.01|16196.78|16116.78|16197.09|16117.09|16196.45|16116.45|9
1730706070000|2024-11-04 07:41:10|16196.84|16116.84|16195.58|16115.58|16196.94|16116.94|16195.58|16115.58|10
1730706080000|2024-11-04 07:41:20|16195.61|16115.61|16195.52|16115.52|16196.58|16116.58|16193.36|16113.36|10
1730706090000|2024-11-04 07:41:30|16195.47|16115.47|16200.87|16120.87|16201.1|16121.1|16195.47|16115.47|10
1730706100000|2024-11-04 07:41:40|16200.73|16120.73|16200.27|16120.27|16200.78|16120.78|16200.27|16120.27|9
1730706110000|2024-11-04 07:41:50|16200.26|16120.26|16199.87|16119.87|16200.36|16120.36|16199.87|16119.87|10
1730706120000|2024-11-04 07:42:00|16199.89|16119.89|16199.62|16119.62|16199.96|16119.96|16199.61|16119.61|9
1730706130000|2024-11-04 07:42:10|16199.81|16119.81|16201.4|16121.4|16201.4|16121.4|16199.81|16119.81|10
1730706140000|2024-11-04 07:42:20|16201.72|16121.72|16203.18|16123.18|16203.19|16123.19|16201.72|16121.72|10
1730706150000|2024-11-04 07:42:30|16203.17|16123.17|16202.83|16122.83|16203.21|16123.21|16202.83|16122.83|8
1730706160000|2024-11-04 07:42:40|16202.85|16122.85|16201.78|16121.78|16202.86|16122.86|16201.73|16121.73|10
1730706170000|2024-11-04 07:42:50|16201.68|16121.68|16199.25|16119.25|16201.68|16121.68|16199.18|16119.18|8
1730706180000|2024-11-04 07:43:00|16199.26|16119.26|16198.81|16118.81|16199.26|16119.26|16198.42|16118.42|10
1730706190000|2024-11-04 07:43:10|16199.34|16119.34|16197.28|16117.28|16199.34|16119.34|16197.27|16117.27|10
1730706200000|2024-11-04 07:43:20|16197.36|16117.36|16197.6|16117.6|16197.6|16117.6|16196.99|16116.99|10
1730706210000|2024-11-04 07:43:30|16197.59|16117.59|16197.46|16117.46|16197.59|16117.59|16197.07|16117.07|9
1730706220000|2024-11-04 07:43:40|16197.49|16117.49|16195.31|16115.31|16197.49|16117.49|16195.31|16115.31|10
1730706230000|2024-11-04 07:43:50|16195.51|16115.51|16198.16|16118.16|16198.16|16118.16|16195.51|16115.51|8
1730706240000|2024-11-04 07:44:00|16198.25|16118.25|16198.39|16118.39|16198.6|16118.6|16198.25|16118.25|9
1730706250000|2024-11-04 07:44:10|16198.12|16118.12|16195.67|16115.67|16198.12|16118.12|16194.82|16114.82|9
1730706260000|2024-11-04 07:44:20|16196.15|16116.15|16198.28|16118.28|16198.28|16118.28|16196.15|16116.15|10
1730706270000|2024-11-04 07:44:30|16198.39|16118.39|16195.74|16115.74|16198.46|16118.46|16195.74|16115.74|7
1730706280000|2024-11-04 07:44:40|16195.76|16115.76|16194.5|16114.5|16195.76|16115.76|16194.5|16114.5|10
1730706290000|2024-11-04 07:44:50|16194.42|16114.42|16193.95|16113.95|16194.42|16114.42|16193.82|16113.82|10
1730706300000|2024-11-04 07:45:00|16193.73|16113.73|16192.84|16112.84|16193.73|16113.73|16192.7|16112.7|9
1730706310000|2024-11-04 07:45:10|16192.76|16112.76|16192.36|16112.36|16192.76|16112.76|16192.36|16112.36|8
1730706320000|2024-11-04 07:45:20|16193.41|16113.41|16192.74|16112.74|16194.1|16114.1|16192.74|16112.74|10
1730706330000|2024-11-04 07:45:30|16192.38|16112.38|16190.16|16110.16|16192.38|16112.38|16190.16|16110.16|10
1730706340000|2024-11-04 07:45:40|16188.88|16108.88|16187.27|16107.27|16188.88|16108.88|16187.25|16107.25|10
1730706350000|2024-11-04 07:45:50|16187.54|16107.54|16189.21|16109.21|16189.24|16109.24|16187.54|16107.54|10
1730706360000|2024-11-04 07:46:00|16189.61|16109.61|16186.68|16106.68|16189.61|16109.61|16186.68|16106.68|9
1730706370000|2024-11-04 07:46:10|16185.52|16105.52|16183.75|16103.75|16185.57|16105.57|16183.75|16103.75|10
1730706380000|2024-11-04 07:46:20|16183.51|16103.51|16186.18|16106.18|16186.31|16106.31|16183.13|16103.13|10
1730706390000|2024-11-04 07:46:30|16186.06|16106.06|16183.59|16103.59|16186.06|16106.06|16183.59|16103.59|10
1730706400000|2024-11-04 07:46:40|16183.62|16103.62|16183.59|16103.59|16183.69|16103.69|16183.36|16103.36|8
1730706410000|2024-11-04 07:46:50|16184.01|16104.01|16182.08|16102.08|16184.01|16104.01|16182.08|16102.08|10
1730706420000|2024-11-04 07:47:00|16182.09|16102.09|16178.36|16098.36|16182.1|16102.1|16178.35|16098.35|10
1730706430000|2024-11-04 07:47:10|16178.43|16098.43|16179.22|16099.22|16179.56|16099.56|16177.65|16097.65|10
1730706440000|2024-11-04 07:47:20|16179.05|16099.05|16178.52|16098.52|16179.39|16099.39|16178.49|16098.49|10
1730706450000|2024-11-04 07:47:30|16177.96|16097.96|16177.8|16097.8|16178.46|16098.46|16177.43|16097.43|10
1730706460000|2024-11-04 07:47:40|16178.46|16098.46|16177.15|16097.15|16178.89|16098.89|16176.78|16096.78|10
1730706470000|2024-11-04 07:47:50|16176.68|16096.68|16176.31|16096.31|16176.68|16096.68|16176.13|16096.13|9
1730706480000|2024-11-04 07:48:00|16176.65|16096.65|16176.77|16096.77|16177.6|16097.6|16176.59|16096.59|10
1730706490000|2024-11-04 07:48:10|16176.84|16096.84|16177.73|16097.73|16177.73|16097.73|16176.22|16096.22|10
1730706500000|2024-11-04 07:48:20|16177.81|16097.81|16177.81|16097.81|16178.26|16098.26|16177.48|16097.48|10
1730706510000|2024-11-04 07:48:30|16177.84|16097.84|16177.95|16097.95|16178.34|16098.34|16177.54|16097.54|10
1730706520000|2024-11-04 07:48:40|16178|16098|16178.61|16098.61|16178.63|16098.63|16177.9|16097.9|9
1730706530000|2024-11-04 07:48:50|16178.42|16098.42|16176.96|16096.96|16178.42|16098.42|16176.71|16096.71|9
1730706540000|2024-11-04 07:49:00|16176.97|16096.97|16177.62|16097.62|16177.73|16097.73|16176.97|16096.97|10
1730706550000|2024-11-04 07:49:10|16177.35|16097.35|16176.87|16096.87|16177.5|16097.5|16176.87|16096.87|10
1730706560000|2024-11-04 07:49:20|16176.89|16096.89|16176.43|16096.43|16176.93|16096.93|16176.21|16096.21|10
1730706570000|2024-11-04 07:49:30|16176.41|16096.41|16177.74|16097.74|16177.74|16097.74|16176.41|16096.41|10
1730706580000|2024-11-04 07:49:40|16177.87|16097.87|16178.67|16098.67|16178.72|16098.72|16177.87|16097.87|8
1730706590000|2024-11-04 07:49:50|16178.74|16098.74|16179.22|16099.22|16179.22|16099.22|16178.67|16098.67|10
1730706600000|2024-11-04 07:50:00|16179.42|16099.42|16180.73|16100.73|16180.73|16100.73|16179.1|16099.1|8
1730706610000|2024-11-04 07:50:10|16182.25|16102.25|16186.71|16106.71|16186.71|16106.71|16182.25|16102.25|10
1730706620000|2024-11-04 07:50:20|16187.03|16107.03|16186.32|16106.32|16188.64|16108.64|16186.32|16106.32|10
1730706630000|2024-11-04 07:50:30|16186.07|16106.07|16184.64|16104.64|16186.08|16106.08|16184.64|16104.64|10
1730706640000|2024-11-04 07:50:40|16184.56|16104.56|16183.18|16103.18|16184.56|16104.56|16183.14|16103.14|10
1730706650000|2024-11-04 07:50:50|16183.25|16103.25|16183.58|16103.58|16183.58|16103.58|16183.12|16103.12|8
1730706660000|2024-11-04 07:51:00|16183.56|16103.56|16183.04|16103.04|16183.66|16103.66|16183.04|16103.04|10
1730706670000|2024-11-04 07:51:10|16183.17|16103.17|16184.23|16104.23|16184.23|16104.23|16183.17|16103.17|10
1730706680000|2024-11-04 07:51:20|16184.32|16104.32|16182.14|16102.14|16184.61|16104.61|16182.14|16102.14|9
1730706690000|2024-11-04 07:51:30|16182.05|16102.05|16180.48|16100.48|16182.05|16102.05|16180.48|16100.48|10
1730706700000|2024-11-04 07:51:40|16179.98|16099.98|16180.34|16100.34|16180.38|16100.38|16179.69|16099.69|10
1730706710000|2024-11-04 07:51:50|16179.92|16099.92|16180.54|16100.54|16180.73|16100.73|16179.92|16099.92|10
1730706720000|2024-11-04 07:52:00|16180.52|16100.52|16177.89|16097.89|16180.52|16100.52|16177.35|16097.35|10
1730706730000|2024-11-04 07:52:10|16177.41|16097.41|16178.28|16098.28|16178.28|16098.28|16176.86|16096.86|10
1730706740000|2024-11-04 07:52:20|16178.31|16098.31|16178.91|16098.91|16178.91|16098.91|16177.82|16097.82|10
1730706750000|2024-11-04 07:52:30|16178.71|16098.71|16178.31|16098.31|16179.43|16099.43|16178.31|16098.31|10
1730706760000|2024-11-04 07:52:40|16178.44|16098.44|16180.49|16100.49|16180.49|16100.49|16177.15|16097.15|10
1730706770000|2024-11-04 07:52:50|16180.71|16100.71|16180.88|16100.88|16180.88|16100.88|16180.66|16100.66|10
1730706780000|2024-11-04 07:53:00|16181.02|16101.02|16181.96|16101.96|16181.96|16101.96|16181.02|16101.02|9
1730706790000|2024-11-04 07:53:10|16182.32|16102.32|16184.32|16104.32|16184.32|16104.32|16182.32|16102.32|9
1730706800000|2024-11-04 07:53:20|16184.34|16104.34|16185.72|16105.72|16185.72|16105.72|16183.92|16103.92|9
1730706810000|2024-11-04 07:53:30|16186.69|16106.69|16184.73|16104.73|16186.69|16106.69|16184.73|16104.73|10
1730706820000|2024-11-04 07:53:40|16184.52|16104.52|16184.63|16104.63|16185.32|16105.32|16184.52|16104.52|9
1730706830000|2024-11-04 07:53:50|16184.47|16104.47|16185.84|16105.84|16185.84|16105.84|16184.47|16104.47|9
1730706840000|2024-11-04 07:54:00|16185.76|16105.76|16186.58|16106.58|16186.58|16106.58|16185.02|16105.02|10
1730706850000|2024-11-04 07:54:10|16186.8|16106.8|16185.34|16105.34|16186.9|16106.9|16184.39|16104.39|8
1730706860000|2024-11-04 07:54:20|16185.66|16105.66|16186.86|16106.86|16186.86|16106.86|16184.41|16104.41|9
1730706870000|2024-11-04 07:54:30|16186.85|16106.85|16185.81|16105.81|16186.85|16106.85|16185.69|16105.69|10
1730706880000|2024-11-04 07:54:40|16185.86|16105.86|16185.9|16105.9|16186.04|16106.04|16185.86|16105.86|8
1730706890000|2024-11-04 07:54:50|16185.67|16105.67|16185.73|16105.73|16185.75|16105.75|16185.26|16105.26|10
1730706900000|2024-11-04 07:55:00|16185.74|16105.74|16182.48|16102.48|16185.74|16105.74|16182.48|16102.48|10
1730706910000|2024-11-04 07:55:10|16182.36|16102.36|16182.83|16102.83|16182.83|16102.83|16182.36|16102.36|9
1730706920000|2024-11-04 07:55:20|16182.86|16102.86|16182.32|16102.32|16183.05|16103.05|16182.25|16102.25|9
1730706930000|2024-11-04 07:55:30|16182.42|16102.42|16182.21|16102.21|16182.56|16102.56|16181.84|16101.84|8
1730706940000|2024-11-04 07:55:40|16182.48|16102.48|16183.96|16103.96|16184.37|16104.37|16182.34|16102.34|9
1730706950000|2024-11-04 07:55:50|16184.11|16104.11|16182.83|16102.83|16184.11|16104.11|16182.73|16102.73|10
1730706960000|2024-11-04 07:56:00|16182.75|16102.75|16182.02|16102.02|16182.75|16102.75|16182.02|16102.02|9
1730706970000|2024-11-04 07:56:10|16181.73|16101.73|16182.59|16102.59|16182.84|16102.84|16181.73|16101.73|10
1730706980000|2024-11-04 07:56:20|16182.6|16102.6|16179.79|16099.79|16182.6|16102.6|16179.79|16099.79|10
1730706990000|2024-11-04 07:56:30|16179.71|16099.71|16176.94|16096.94|16179.71|16099.71|16176.94|16096.94|10
1730707000000|2024-11-04 07:56:40|16176.55|16096.55|16176.21|16096.21|16176.61|16096.61|16176.21|16096.21|10
1730707010000|2024-11-04 07:56:50|16175.89|16095.89|16175.59|16095.59|16175.89|16095.89|16175.33|16095.33|10
1730707020000|2024-11-04 07:57:00|16175.58|16095.58|16176.41|16096.41|16176.41|16096.41|16175.58|16095.58|9
1730707030000|2024-11-04 07:57:10|16176.42|16096.42|16176.43|16096.43|16176.43|16096.43|16175.83|16095.83|9
1730707040000|2024-11-04 07:57:20|16176.16|16096.16|16176.46|16096.46|16176.46|16096.46|16176.1|16096.1|7
1730707050000|2024-11-04 07:57:30|16176.47|16096.47|16177.11|16097.11|16177.11|16097.11|16176.26|16096.26|10
1730707060000|2024-11-04 07:57:40|16177.05|16097.05|16177.97|16097.97|16178|16098|16177.05|16097.05|9
1730707070000|2024-11-04 07:57:50|16178.11|16098.11|16179.89|16099.89|16179.89|16099.89|16178.11|16098.11|10
1730707080000|2024-11-04 07:58:00|16179.92|16099.92|16179.74|16099.74|16180.15|16100.15|16179.74|16099.74|9
1730707090000|2024-11-04 07:58:10|16179.56|16099.56|16176.96|16096.96|16179.56|16099.56|16176.96|16096.96|10
1730707100000|2024-11-04 07:58:20|16176.97|16096.97|16178.04|16098.04|16178.04|16098.04|16176.37|16096.37|10
1730707110000|2024-11-04 07:58:30|16178.22|16098.22|16178.12|16098.12|16178.38|16098.38|16178.09|16098.09|9
1730707120000|2024-11-04 07:58:40|16178.14|16098.14|16177.82|16097.82|16178.14|16098.14|16177.78|16097.78|8
1730707130000|2024-11-04 07:58:50|16177.62|16097.62|16176.03|16096.03|16177.62|16097.62|16176.03|16096.03|10
1730707140000|2024-11-04 07:59:00|16176.27|16096.27|16170.17|16090.17|16176.27|16096.27|16169.99|16089.99|10
1730707150000|2024-11-04 07:59:10|16170.47|16090.47|16170.02|16090.02|16170.68|16090.68|16170.02|16090.02|10
1730707160000|2024-11-04 07:59:20|16170|16090|16169.96|16089.96|16170.07|16090.07|16169.85|16089.85|8
1730707170000|2024-11-04 07:59:30|16169.99|16089.99|16170.13|16090.13|16170.54|16090.54|16169.75|16089.75|10
1730707180000|2024-11-04 07:59:40|16170.17|16090.17|16167.76|16087.76|16170.17|16090.17|16167.76|16087.76|10
1730707190000|2024-11-04 07:59:50|16167.72|16087.72|16169.13|16089.13|16169.14|16089.14|16167.1|16087.1|9
1730707200000|2024-11-04 08:00:00|16169.24|16089.24|16167.76|16087.76|16169.3|16089.3|16167.13|16087.13|10
1730707210000|2024-11-04 08:00:10|16168.04|16088.04|16175.26|16095.26|16175.26|16095.26|16168.04|16088.04|10
1730707220000|2024-11-04 08:00:20|16176.2|16096.2|16178.59|16098.59|16178.59|16098.59|16176.2|16096.2|10
1730707230000|2024-11-04 08:00:30|16178.88|16098.88|16181.74|16101.74|16181.74|16101.74|16178.88|16098.88|10
1730707240000|2024-11-04 08:00:40|16181.88|16101.88|16184.44|16104.44|16184.44|16104.44|16181.88|16101.88|10
1730707250000|2024-11-04 08:00:50|16184.71|16104.71|16186.18|16106.18|16186.28|16106.28|16184.71|16104.71|10
1730707260000|2024-11-04 08:01:00|16186.83|16106.83|16185.97|16105.97|16186.83|16106.83|16185.97|16105.97|10
1730707270000|2024-11-04 08:01:10|16186|16106|16187.7|16107.7|16188.05|16108.05|16185.82|16105.82|9
1730707280000|2024-11-04 08:01:20|16187.93|16107.93|16187.44|16107.44|16188.21|16108.21|16187.15|16107.15|10
1730707290000|2024-11-04 08:01:30|16187.6|16107.6|16187.95|16107.95|16187.95|16107.95|16187.56|16107.56|10
1730707300000|2024-11-04 08:01:40|16188.08|16108.08|16188.75|16108.75|16188.75|16108.75|16186.31|16106.31|10
1730707310000|2024-11-04 08:01:50|16188.78|16108.78|16191.01|16111.01|16191.01|16111.01|16188.78|16108.78|9
1730707320000|2024-11-04 08:02:00|16191.18|16111.18|16192.07|16112.07|16192.07|16112.07|16191.18|16111.18|9
1730707330000|2024-11-04 08:02:10|16192.14|16112.14|16189.44|16109.44|16192.19|16112.19|16189.44|16109.44|10
1730707340000|2024-11-04 08:02:20|16189.37|16109.37|16189.78|16109.78|16189.92|16109.92|16188.81|16108.81|9
1730707350000|2024-11-04 08:02:30|16189.48|16109.48|16188.49|16108.49|16189.98|16109.98|16188.49|16108.49|10
1730707360000|2024-11-04 08:02:40|16188.67|16108.67|16188.06|16108.06|16188.67|16108.67|16188.06|16108.06|9
1730707370000|2024-11-04 08:02:50|16188.13|16108.13|16185.59|16105.59|16188.13|16108.13|16185.14|16105.14|10
1730707380000|2024-11-04 08:03:00|16185.35|16105.35|16180.25|16100.25|16185.35|16105.35|16180.25|16100.25|10
1730707390000|2024-11-04 08:03:10|16180.48|16100.48|16176.9|16096.9|16180.48|16100.48|16176.47|16096.47|10
1730707400000|2024-11-04 08:03:20|16177.04|16097.04|16178.24|16098.24|16178.25|16098.25|16177.04|16097.04|9
1730707410000|2024-11-04 08:03:30|16178.22|16098.22|16179.35|16099.35|16179.56|16099.56|16178.22|16098.22|10
1730707420000|2024-11-04 08:03:40|16179.24|16099.24|16180.17|16100.17|16180.17|16100.17|16179.21|16099.21|10
1730707430000|2024-11-04 08:03:50|16180.57|16100.57|16180.19|16100.19|16180.73|16100.73|16179.94|16099.94|9
1730707440000|2024-11-04 08:04:00|16180.08|16100.08|16180.13|16100.13|16180.56|16100.56|16179.77|16099.77|10
1730707450000|2024-11-04 08:04:10|16180.08|16100.08|16180.62|16100.62|16181.76|16101.76|16180.08|16100.08|10
1730707460000|2024-11-04 08:04:20|16180.56|16100.56|16182.36|16102.36|16182.36|16102.36|16180.56|16100.56|10
1730707470000|2024-11-04 08:04:30|16182.94|16102.94|16182.13|16102.13|16182.94|16102.94|16181.82|16101.82|9
1730707480000|2024-11-04 08:04:40|16182.17|16102.17|16182.69|16102.69|16182.97|16102.97|16182.17|16102.17|7
1730707490000|2024-11-04 08:04:50|16182.98|16102.98|16187.49|16107.49|16187.49|16107.49|16182.98|16102.98|9
1730707500000|2024-11-04 08:05:00|16187.44|16107.44|16190.98|16110.98|16190.98|16110.98|16187.44|16107.44|10
1730707510000|2024-11-04 08:05:10|16191.11|16111.11|16190.83|16110.83|16191.64|16111.64|16189.57|16109.57|10
1730707520000|2024-11-04 08:05:20|16191.25|16111.25|16194.81|16114.81|16195.04|16115.04|16191.25|16111.25|10
1730707530000|2024-11-04 08:05:30|16195.3|16115.3|16195.52|16115.52|16195.65|16115.65|16195.29|16115.29|9
1730707540000|2024-11-04 08:05:40|16197.57|16117.57|16199.63|16119.63|16199.94|16119.94|16197.42|16117.42|9
1730707550000|2024-11-04 08:05:50|16199.96|16119.96|16203.54|16123.54|16203.54|16123.54|16199.96|16119.96|10
1730707560000|2024-11-04 08:06:00|16203.7|16123.7|16203.35|16123.35|16203.97|16123.97|16203.35|16123.35|10
1730707570000|2024-11-04 08:06:10|16203.28|16123.28|16201.08|16121.08|16203.37|16123.37|16201.08|16121.08|10
1730707580000|2024-11-04 08:06:20|16201.09|16121.09|16201.22|16121.22|16201.79|16121.79|16201.09|16121.09|9
1730707590000|2024-11-04 08:06:30|16200.82|16120.82|16199.32|16119.32|16200.85|16120.85|16199.32|16119.32|9
1730707600000|2024-11-04 08:06:40|16199.01|16119.01|16195.95|16115.95|16199.01|16119.01|16195.88|16115.88|10
1730707610000|2024-11-04 08:06:50|16196.17|16116.17|16193.43|16113.43|16196.17|16116.17|16193.13|16113.13|10
1730707620000|2024-11-04 08:07:00|16193.23|16113.23|16190.48|16110.48|16193.23|16113.23|16190.48|16110.48|10
1730707630000|2024-11-04 08:07:10|16190.73|16110.73|16193.05|16113.05|16193.05|16113.05|16190.73|16110.73|9
1730707640000|2024-11-04 08:07:20|16193.21|16113.21|16191.84|16111.84|16193.21|16113.21|16191.62|16111.62|10
1730707650000|2024-11-04 08:07:30|16191.61|16111.61|16188.67|16108.67|16191.85|16111.85|16188.67|16108.67|10
1730707660000|2024-11-04 08:07:40|16188.32|16108.32|16185.9|16105.9|16188.32|16108.32|16185.8|16105.8|10
1730707670000|2024-11-04 08:07:50|16185.47|16105.47|16185.4|16105.4|16185.47|16105.47|16185.09|16105.09|10
1730707680000|2024-11-04 08:08:00|16185.42|16105.42|16187.78|16107.78|16187.78|16107.78|16184.59|16104.59|9
1730707690000|2024-11-04 08:08:10|16188.07|16108.07|16185.48|16105.48|16188.54|16108.54|16185.48|16105.48|10
1730707700000|2024-11-04 08:08:20|16185.65|16105.65|16186.46|16106.46|16186.98|16106.98|16185.65|16105.65|10
1730707710000|2024-11-04 08:08:30|16186.42|16106.42|16187.24|16107.24|16187.24|16107.24|16186.21|16106.21|10
1730707720000|2024-11-04 08:08:40|16186.91|16106.91|16186.24|16106.24|16186.91|16106.91|16186.24|16106.24|10
1730707730000|2024-11-04 08:08:50|16186.27|16106.27|16186.76|16106.76|16186.76|16106.76|16186.27|16106.27|10
1730707740000|2024-11-04 08:09:00|16186.36|16106.36|16181.05|16101.05|16186.36|16106.36|16181.05|16101.05|10
1730707750000|2024-11-04 08:09:10|16180.87|16100.87|16178.4|16098.4|16180.87|16100.87|16178.38|16098.38|10
1730707760000|2024-11-04 08:09:20|16178.35|16098.35|16174.19|16094.19|16178.35|16098.35|16174.19|16094.19|10
1730707770000|2024-11-04 08:09:30|16173.95|16093.95|16172.27|16092.27|16173.95|16093.95|16172.27|16092.27|10
1730707780000|2024-11-04 08:09:40|16171.88|16091.88|16171.2|16091.2|16172|16092|16171.17|16091.17|8
1730707790000|2024-11-04 08:09:50|16170.92|16090.92|16171.77|16091.77|16171.79|16091.79|16170.92|16090.92|10
1730707800000|2024-11-04 08:10:00|16171.58|16091.58|16172.61|16092.61|16172.79|16092.79|16171.24|16091.24|10
1730707810000|2024-11-04 08:10:10|16172.58|16092.58|16173.18|16093.18|16173.18|16093.18|16170.45|16090.45|9
1730707820000|2024-11-04 08:10:20|16173.92|16093.92|16176.42|16096.42|16176.46|16096.46|16173.92|16093.92|10
1730707830000|2024-11-04 08:10:30|16176.31|16096.31|16176.81|16096.81|16176.81|16096.81|16175.92|16095.92|10
1730707840000|2024-11-04 08:10:40|16177.55|16097.55|16180.03|16100.03|16180.13|16100.13|16177.55|16097.55|9
1730707850000|2024-11-04 08:10:50|16181.38|16101.38|16183.55|16103.55|16184.19|16104.19|16181.38|16101.38|10
1730707860000|2024-11-04 08:11:00|16183.48|16103.48|16182.63|16102.63|16183.48|16103.48|16182.63|16102.63|10
1730707870000|2024-11-04 08:11:10|16182.44|16102.44|16181.29|16101.29|16182.44|16102.44|16181.29|16101.29|10
1730707880000|2024-11-04 08:11:20|16181.21|16101.21|16177.57|16097.57|16182.18|16102.18|16177.57|16097.57|10
1730707890000|2024-11-04 08:11:30|16177.69|16097.69|16178.08|16098.08|16178.92|16098.92|16177.64|16097.64|9
1730707900000|2024-11-04 08:11:40|16177.97|16097.97|16178.26|16098.26|16178.26|16098.26|16177.65|16097.65|10
1730707910000|2024-11-04 08:11:50|16178.27|16098.27|16178.24|16098.24|16178.37|16098.37|16178.21|16098.21|10
1730707920000|2024-11-04 08:12:00|16178.25|16098.25|16177.27|16097.27|16178.25|16098.25|16177.27|16097.27|10
1730707930000|2024-11-04 08:12:10|16177.11|16097.11|16179.28|16099.28|16179.28|16099.28|16177.11|16097.11|10
1730707940000|2024-11-04 08:12:20|16179.56|16099.56|16181.66|16101.66|16181.66|16101.66|16179.56|16099.56|10
1730707950000|2024-11-04 08:12:30|16181.94|16101.94|16186.86|16106.86|16186.86|16106.86|16181.94|16101.94|10
1730707960000|2024-11-04 08:12:40|16187.23|16107.23|16188.9|16108.9|16188.9|16108.9|16187.23|16107.23|10
1730707970000|2024-11-04 08:12:50|16188.73|16108.73|16190.05|16110.05|16190.05|16110.05|16188.73|16108.73|10
1730707980000|2024-11-04 08:13:00|16190.16|16110.16|16191.83|16111.83|16191.83|16111.83|16189.93|16109.93|10
1730707990000|2024-11-04 08:13:10|16191.76|16111.76|16191.15|16111.15|16191.76|16111.76|16191.02|16111.02|10
1730708000000|2024-11-04 08:13:20|16191.14|16111.14|16190.78|16110.78|16191.15|16111.15|16190.71|16110.71|10
1730708010000|2024-11-04 08:13:30|16190.67|16110.67|16190.82|16110.82|16190.96|16110.96|16190.6|16110.6|9
1730708020000|2024-11-04 08:13:40|16190.79|16110.79|16191.55|16111.55|16191.55|16111.55|16190.79|16110.79|9
1730708030000|2024-11-04 08:13:50|16191.87|16111.87|16191.34|16111.34|16191.97|16111.97|16191.11|16111.11|10
1730708040000|2024-11-04 08:14:00|16191.32|16111.32|16191.49|16111.49|16191.49|16111.49|16191|16111|10
1730708050000|2024-11-04 08:14:10|16191.61|16111.61|16190.15|16110.15|16192.09|16112.09|16190.15|16110.15|10
1730708060000|2024-11-04 08:14:20|16190.87|16110.87|16191.91|16111.91|16192.3|16112.3|16190.87|16110.87|10
1730708070000|2024-11-04 08:14:30|16191.43|16111.43|16189.98|16109.98|16191.43|16111.43|16189.98|16109.98|10
1730708080000|2024-11-04 08:14:40|16189.97|16109.97|16190.28|16110.28|16190.36|16110.36|16189.97|16109.97|10
1730708090000|2024-11-04 08:14:50|16190.26|16110.26|16189.46|16109.46|16190.26|16110.26|16189.46|16109.46|8
1730708100000|2024-11-04 08:15:00|16189.33|16109.33|16191.02|16111.02|16191.02|16111.02|16188.99|16108.99|10
1730708110000|2024-11-04 08:15:10|16191.11|16111.11|16190.02|16110.02|16191.22|16111.22|16190.02|16110.02|9
1730708120000|2024-11-04 08:15:20|16190.03|16110.03|16190.41|16110.41|16190.41|16110.41|16190.03|16110.03|8
1730708130000|2024-11-04 08:15:30|16190.38|16110.38|16190.47|16110.47|16190.48|16110.48|16190.27|16110.27|7
1730708140000|2024-11-04 08:15:40|16190.4|16110.4|16189.95|16109.95|16190.48|16110.48|16188.54|16108.54|10
1730708150000|2024-11-04 08:15:50|16190.06|16110.06|16192.26|16112.26|16192.26|16112.26|16190.06|16110.06|10
1730708160000|2024-11-04 08:16:00|16192.39|16112.39|16193.6|16113.6|16193.6|16113.6|16192.38|16112.38|10
1730708170000|2024-11-04 08:16:10|16193.65|16113.65|16192.86|16112.86|16193.66|16113.66|16192.79|16112.79|10
1730708180000|2024-11-04 08:16:20|16192.71|16112.71|16193.06|16113.06|16193.15|16113.15|16192.71|16112.71|10
1730708190000|2024-11-04 08:16:30|16192.85|16112.85|16192.64|16112.64|16192.85|16112.85|16192.19|16112.19|10
1730708200000|2024-11-04 08:16:40|16192.78|16112.78|16192.91|16112.91|16193.21|16113.21|16192.76|16112.76|9
1730708210000|2024-11-04 08:16:50|16192.78|16112.78|16193.06|16113.06|16193.11|16113.11|16192.62|16112.62|9
1730708220000|2024-11-04 08:17:00|16192.96|16112.96|16194.94|16114.94|16195.04|16115.04|16192.96|16112.96|10
1730708230000|2024-11-04 08:17:10|16194.69|16114.69|16194.98|16114.98|16194.98|16114.98|16194.63|16114.63|10
1730708240000|2024-11-04 08:17:20|16194.72|16114.72|16193.66|16113.66|16194.72|16114.72|16193.55|16113.55|9
1730708250000|2024-11-04 08:17:30|16192.85|16112.85|16192.06|16112.06|16192.85|16112.85|16191.93|16111.93|8
1730708260000|2024-11-04 08:17:40|16191.98|16111.98|16191.18|16111.18|16192.06|16112.06|16191.18|16111.18|10
1730708270000|2024-11-04 08:17:50|16191.13|16111.13|16193.05|16113.05|16193.08|16113.08|16191.08|16111.08|8
1730708280000|2024-11-04 08:18:00|16193.04|16113.04|16190.06|16110.06|16193.74|16113.74|16190.06|16110.06|10
1730708290000|2024-11-04 08:18:10|16189.7|16109.7|16182.09|16102.09|16189.7|16109.7|16182.09|16102.09|10
1730708300000|2024-11-04 08:18:20|16183.1|16103.1|16183.37|16103.37|16183.78|16103.78|16182.41|16102.41|10
1730708310000|2024-11-04 08:18:30|16183.35|16103.35|16181.26|16101.26|16183.4|16103.4|16181.23|16101.23|9
1730708320000|2024-11-04 08:18:40|16181.32|16101.32|16181.17|16101.17|16182.41|16102.41|16181.17|16101.17|10
1730708330000|2024-11-04 08:18:50|16180.71|16100.71|16180.35|16100.35|16180.71|16100.71|16180.12|16100.12|10
1730708340000|2024-11-04 08:19:00|16179.25|16099.25|16177.06|16097.06|16180.77|16100.77|16177.06|16097.06|9
1730708350000|2024-11-04 08:19:10|16177.01|16097.01|16174.86|16094.86|16177.01|16097.01|16174.86|16094.86|9
1730708360000|2024-11-04 08:19:20|16174.51|16094.51|16175.12|16095.12|16175.31|16095.31|16174.15|16094.15|10
1730708370000|2024-11-04 08:19:30|16175.32|16095.32|16174.37|16094.37|16175.32|16095.32|16174.37|16094.37|10
1730708380000|2024-11-04 08:19:40|16174.35|16094.35|16173.67|16093.67|16174.35|16094.35|16173.5|16093.5|9
1730708390000|2024-11-04 08:19:50|16173.61|16093.61|16173.94|16093.94|16173.94|16093.94|16173.43|16093.43|10
1730708400000|2024-11-04 08:20:00|16173.95|16093.95|16176.9|16096.9|16176.9|16096.9|16173.95|16093.95|10
1730708410000|2024-11-04 08:20:10|16176.98|16096.98|16174.64|16094.64|16177.03|16097.03|16174.64|16094.64|10
1730708420000|2024-11-04 08:20:20|16174.55|16094.55|16173.96|16093.96|16174.72|16094.72|16173.61|16093.61|10
1730708430000|2024-11-04 08:20:30|16173.95|16093.95|16176.36|16096.36|16176.36|16096.36|16173.95|16093.95|10
1730708440000|2024-11-04 08:20:40|16176.4|16096.4|16175.4|16095.4|16176.4|16096.4|16175.28|16095.28|10
1730708450000|2024-11-04 08:20:50|16175.42|16095.42|16175.74|16095.74|16175.74|16095.74|16175.39|16095.39|7
1730708460000|2024-11-04 08:21:00|16175.75|16095.75|16179.06|16099.06|16179.06|16099.06|16175.75|16095.75|10
1730708470000|2024-11-04 08:21:10|16179.04|16099.04|16180.37|16100.37|16181.3|16101.3|16179.04|16099.04|9
1730708480000|2024-11-04 08:21:20|16181.56|16101.56|16182.5|16102.5|16182.5|16102.5|16181.56|16101.56|10
1730708490000|2024-11-04 08:21:30|16182.55|16102.55|16185.21|16105.21|16185.21|16105.21|16182.17|16102.17|9
1730708500000|2024-11-04 08:21:40|16184.62|16104.62|16184.44|16104.44|16184.62|16104.62|16184.44|16104.44|2
1730708510000|2024-11-04 08:21:50|16185.02|16105.02|16185.49|16105.49|16185.49|16105.49|16185.02|16105.02|10
1730708520000|2024-11-04 08:22:00|16185.36|16105.36|16185.04|16105.04|16185.37|16105.37|16184.65|16104.65|10
1730708530000|2024-11-04 08:22:10|16185.25|16105.25|16185.26|16105.26|16186.38|16106.38|16185.25|16105.25|10
1730708540000|2024-11-04 08:22:20|16184.95|16104.95|16184.32|16104.32|16184.95|16104.95|16184.19|16104.19|10
1730708550000|2024-11-04 08:22:30|16184.13|16104.13|16183.98|16103.98|16184.13|16104.13|16183.7|16103.7|10
1730708560000|2024-11-04 08:22:40|16183.89|16103.89|16184.02|16104.02|16184.11|16104.11|16183.37|16103.37|10
1730708570000|2024-11-04 08:22:50|16184.24|16104.24|16185.08|16105.08|16185.08|16105.08|16184.24|16104.24|10
1730708580000|2024-11-04 08:23:00|16185.15|16105.15|16186.03|16106.03|16186.03|16106.03|16185.15|16105.15|9
1730708590000|2024-11-04 08:23:10|16187.15|16107.15|16187.37|16107.37|16187.53|16107.53|16187.15|16107.15|9
1730708600000|2024-11-04 08:23:20|16187.26|16107.26|16186.8|16106.8|16187.26|16107.26|16186.8|16106.8|8
1730708610000|2024-11-04 08:23:30|16186.65|16106.65|16185.07|16105.07|16186.97|16106.97|16185.07|16105.07|9
1730708620000|2024-11-04 08:23:40|16185.02|16105.02|16184.48|16104.48|16185.02|16105.02|16184.3|16104.3|8
1730708630000|2024-11-04 08:23:50|16184.15|16104.15|16183.41|16103.41|16184.15|16104.15|16183.39|16103.39|10
1730708640000|2024-11-04 08:24:00|16183.45|16103.45|16181.9|16101.9|16183.45|16103.45|16181.9|16101.9|8
1730708650000|2024-11-04 08:24:10|16181.87|16101.87|16180.29|16100.29|16181.87|16101.87|16180.14|16100.14|9
1730708660000|2024-11-04 08:24:20|16180.36|16100.36|16183.16|16103.16|16183.16|16103.16|16180.36|16100.36|10
1730708670000|2024-11-04 08:24:30|16183.02|16103.02|16183.31|16103.31|16183.31|16103.31|16181.48|16101.48|10
1730708680000|2024-11-04 08:24:40|16183.22|16103.22|16183.45|16103.45|16183.56|16103.56|16183.22|16103.22|9
1730708690000|2024-11-04 08:24:50|16183.46|16103.46|16183.71|16103.71|16184.16|16104.16|16183.46|16103.46|9
1730708700000|2024-11-04 08:25:00|16183.72|16103.72|16181.82|16101.82|16183.77|16103.77|16181.82|16101.82|10
1730708710000|2024-11-04 08:25:10|16181.34|16101.34|16179.98|16099.98|16181.34|16101.34|16179.89|16099.89|10
1730708720000|2024-11-04 08:25:20|16179.84|16099.84|16178.98|16098.98|16179.84|16099.84|16178.93|16098.93|8
1730708730000|2024-11-04 08:25:30|16178.9|16098.9|16176.92|16096.92|16178.9|16098.9|16176.92|16096.92|10
1730708740000|2024-11-04 08:25:40|16176.9|16096.9|16177.27|16097.27|16177.63|16097.63|16176.83|16096.83|10
1730708750000|2024-11-04 08:25:50|16177.26|16097.26|16176.34|16096.34|16177.33|16097.33|16176.34|16096.34|8
1730708760000|2024-11-04 08:26:00|16176.36|16096.36|16175.65|16095.65|16176.36|16096.36|16175.65|16095.65|9
1730708770000|2024-11-04 08:26:10|16175.67|16095.67|16171.47|16091.47|16175.71|16095.71|16171.47|16091.47|10
1730708780000|2024-11-04 08:26:20|16171.17|16091.17|16171.53|16091.53|16171.53|16091.53|16170.28|16090.28|9
1730708790000|2024-11-04 08:26:30|16171.65|16091.65|16172.83|16092.83|16172.83|16092.83|16171.65|16091.65|10
1730708800000|2024-11-04 08:26:40|16172.88|16092.88|16171.3|16091.3|16172.88|16092.88|16171.3|16091.3|10
1730708810000|2024-11-04 08:26:50|16171.31|16091.31|16171.35|16091.35|16171.79|16091.79|16171.31|16091.31|8
1730708820000|2024-11-04 08:27:00|16171.32|16091.32|16171.73|16091.73|16171.73|16091.73|16171.09|16091.09|10
1730708830000|2024-11-04 08:27:10|16171.86|16091.86|16172.95|16092.95|16172.95|16092.95|16171.86|16091.86|10
1730708840000|2024-11-04 08:27:20|16173.5|16093.5|16174.27|16094.27|16174.33|16094.33|16173.5|16093.5|10
1730708850000|2024-11-04 08:27:30|16174.61|16094.61|16174.95|16094.95|16174.95|16094.95|16174.61|16094.61|10
1730708860000|2024-11-04 08:27:40|16174.69|16094.69|16176.15|16096.15|16176.15|16096.15|16174.69|16094.69|10
1730708870000|2024-11-04 08:27:50|16176.18|16096.18|16176.44|16096.44|16176.44|16096.44|16176.08|16096.08|9
1730708880000|2024-11-04 08:28:00|16176.61|16096.61|16176.37|16096.37|16176.73|16096.73|16176.29|16096.29|9
1730708890000|2024-11-04 08:28:10|16176.72|16096.72|16179.98|16099.98|16179.98|16099.98|16176.72|16096.72|10
1730708900000|2024-11-04 08:28:20|16180.5|16100.5|16185.44|16105.44|16185.44|16105.44|16180.5|16100.5|9
1730708910000|2024-11-04 08:28:30|16185.4|16105.4|16185.95|16105.95|16186.14|16106.14|16185.4|16105.4|10
1730708920000|2024-11-04 08:28:40|16185.98|16105.98|16185.9|16105.9|16185.98|16105.98|16185.82|16105.82|9
1730708930000|2024-11-04 08:28:50|16185.89|16105.89|16186.41|16106.41|16186.44|16106.44|16185.69|16105.69|9
1730708940000|2024-11-04 08:29:00|16186.39|16106.39|16186.95|16106.95|16186.95|16106.95|16186.16|16106.16|10
1730708950000|2024-11-04 08:29:10|16186.75|16106.75|16186.35|16106.35|16186.75|16106.75|16186.29|16106.29|8
1730708960000|2024-11-04 08:29:20|16187.12|16107.12|16186.51|16106.51|16187.12|16107.12|16186.51|16106.51|10
1730708970000|2024-11-04 08:29:30|16185.44|16105.44|16183.33|16103.33|16185.44|16105.44|16183.29|16103.29|10
1730708980000|2024-11-04 08:29:40|16183.27|16103.27|16183.39|16103.39|16183.51|16103.51|16183.24|16103.24|7
1730708990000|2024-11-04 08:29:50|16183.37|16103.37|16182.71|16102.71|16183.52|16103.52|16182.5|16102.5|10
1730709000000|2024-11-04 08:30:00|16182.68|16102.68|16178.51|16098.51|16182.82|16102.82|16178.51|16098.51|10
1730709010000|2024-11-04 08:30:10|16178.33|16098.33|16178.35|16098.35|16178.44|16098.44|16177.4|16097.4|10
1730709020000|2024-11-04 08:30:20|16178.28|16098.28|16175.29|16095.29|16178.3|16098.3|16175.29|16095.29|8
1730709030000|2024-11-04 08:30:30|16175.09|16095.09|16176.47|16096.47|16176.47|16096.47|16175.06|16095.06|10
1730709040000|2024-11-04 08:30:40|16176.37|16096.37|16176.87|16096.87|16176.87|16096.87|16176.37|16096.37|10
1730709050000|2024-11-04 08:30:50|16176.83|16096.83|16177.63|16097.63|16177.63|16097.63|16176.83|16096.83|10
1730709060000|2024-11-04 08:31:00|16177.38|16097.38|16177.51|16097.51|16177.73|16097.73|16177.38|16097.38|10
1730709070000|2024-11-04 08:31:10|16177.26|16097.26|16176.81|16096.81|16177.26|16097.26|16176.73|16096.73|9
1730709080000|2024-11-04 08:31:20|16176.83|16096.83|16175.78|16095.78|16176.83|16096.83|16175.74|16095.74|10
1730709090000|2024-11-04 08:31:30|16175.39|16095.39|16173.25|16093.25|16175.52|16095.52|16173.25|16093.25|9
1730709100000|2024-11-04 08:31:40|16173.22|16093.22|16171.93|16091.93|16173.22|16093.22|16171.91|16091.91|8
1730709110000|2024-11-04 08:31:50|16171.98|16091.98|16172.91|16092.91|16172.95|16092.95|16171.6|16091.6|10
1730709120000|2024-11-04 08:32:00|16172.47|16092.47|16172.25|16092.25|16172.47|16092.47|16171.67|16091.67|10
1730709130000|2024-11-04 08:32:10|16171.87|16091.87|16170.13|16090.13|16173.02|16093.02|16170.13|16090.13|10
1730709140000|2024-11-04 08:32:20|16169.89|16089.89|16167.08|16087.08|16170.05|16090.05|16167.08|16087.08|10
1730709150000|2024-11-04 08:32:30|16166.8|16086.8|16162.41|16082.41|16166.8|16086.8|16162.41|16082.41|9
1730709160000|2024-11-04 08:32:40|16162.45|16082.45|16162.01|16082.01|16162.54|16082.54|16162.01|16082.01|10
1730709170000|2024-11-04 08:32:50|16161.03|16081.03|16162.45|16082.45|16162.45|16082.45|16160.98|16080.98|10
1730709180000|2024-11-04 08:33:00|16162.71|16082.71|16162.66|16082.66|16162.71|16082.71|16162.43|16082.43|8
1730709190000|2024-11-04 08:33:10|16162.49|16082.49|16162.62|16082.62|16162.62|16082.62|16162.1|16082.1|9
1730709200000|2024-11-04 08:33:20|16162.92|16082.92|16162.14|16082.14|16163.18|16083.18|16162.14|16082.14|8
1730709210000|2024-11-04 08:33:30|16160.83|16080.83|16157.68|16077.68|16160.83|16080.83|16157.68|16077.68|10
1730709220000|2024-11-04 08:33:40|16158.23|16078.23|16156.44|16076.44|16158.23|16078.23|16156.44|16076.44|10
1730709230000|2024-11-04 08:33:50|16156.51|16076.51|16155.55|16075.55|16156.82|16076.82|16155.55|16075.55|8
1730709240000|2024-11-04 08:34:00|16155.34|16075.34|16155.5|16075.5|16155.5|16075.5|16155.04|16075.04|10
1730709250000|2024-11-04 08:34:10|16155.62|16075.62|16155.22|16075.22|16157.45|16077.45|16155.13|16075.13|10
1730709260000|2024-11-04 08:34:20|16155.13|16075.13|16155.09|16075.09|16155.48|16075.48|16155.08|16075.08|10
1730709270000|2024-11-04 08:34:30|16155.07|16075.07|16155.41|16075.41|16155.41|16075.41|16154.82|16074.82|10
1730709280000|2024-11-04 08:34:40|16155.69|16075.69|16155.67|16075.67|16156.37|16076.37|16155.67|16075.67|10
1730709290000|2024-11-04 08:34:50|16155.48|16075.48|16155.31|16075.31|16155.48|16075.48|16155.1|16075.1|8
1730709300000|2024-11-04 08:35:00|16155.46|16075.46|16155.01|16075.01|16155.46|16075.46|16154.35|16074.35|10
1730709310000|2024-11-04 08:35:10|16154.64|16074.64|16152.68|16072.68|16154.64|16074.64|16152.68|16072.68|9
1730709320000|2024-11-04 08:35:20|16152.69|16072.69|16151.94|16071.94|16152.71|16072.71|16151.87|16071.87|10
1730709330000|2024-11-04 08:35:30|16151.96|16071.96|16151.12|16071.12|16151.96|16071.96|16150.17|16070.17|10
1730709340000|2024-11-04 08:35:40|16151.41|16071.41|16151.42|16071.42|16151.49|16071.49|16151.28|16071.28|10
1730709350000|2024-11-04 08:35:50|16151.43|16071.43|16148.05|16068.05|16151.64|16071.64|16148.05|16068.05|10
1730709360000|2024-11-04 08:36:00|16147.68|16067.68|16149.29|16069.29|16149.4|16069.4|16147.38|16067.38|10
1730709370000|2024-11-04 08:36:10|16149.28|16069.28|16144.72|16064.72|16149.63|16069.63|16144.72|16064.72|10
1730709380000|2024-11-04 08:36:20|16144.51|16064.51|16141.37|16061.37|16144.53|16064.53|16141.37|16061.37|10
1730709390000|2024-11-04 08:36:30|16138.44|16058.44|16137.28|16057.28|16138.74|16058.74|16137.28|16057.28|10
1730709400000|2024-11-04 08:36:40|16137.22|16057.22|16139.36|16059.36|16139.44|16059.44|16137.22|16057.22|10
1730709410000|2024-11-04 08:36:50|16139.76|16059.76|16142.05|16062.05|16142.14|16062.14|16139.76|16059.76|9
1730709420000|2024-11-04 08:37:00|16142.51|16062.51|16141.94|16061.94|16142.67|16062.67|16141.85|16061.85|9
1730709430000|2024-11-04 08:37:10|16142.46|16062.46|16139.78|16059.78|16142.46|16062.46|16139.19|16059.19|10
1730709440000|2024-11-04 08:37:20|16139.4|16059.4|16138.76|16058.76|16139.4|16059.4|16138.61|16058.61|9
1730709450000|2024-11-04 08:37:30|16138.77|16058.77|16136.34|16056.34|16138.77|16058.77|16136.34|16056.34|8
1730709460000|2024-11-04 08:37:40|16136.35|16056.35|16135.89|16055.89|16136.35|16056.35|16135.85|16055.85|9
1730709470000|2024-11-04 08:37:50|16135.47|16055.47|16135.6|16055.6|16135.6|16055.6|16135.07|16055.07|10
1730709480000|2024-11-04 08:38:00|16135.82|16055.82|16137.34|16057.34|16137.34|16057.34|16135.82|16055.82|10
1730709490000|2024-11-04 08:38:10|16138.04|16058.04|16139.95|16059.95|16139.95|16059.95|16138.04|16058.04|9
1730709500000|2024-11-04 08:38:20|16139.97|16059.97|16143.42|16063.42|16143.47|16063.47|16139.97|16059.97|10
1730709510000|2024-11-04 08:38:30|16143.69|16063.69|16143.3|16063.3|16143.72|16063.72|16143.3|16063.3|9
1730709520000|2024-11-04 08:38:40|16143.23|16063.23|16142.32|16062.32|16143.5|16063.5|16142.32|16062.32|10
1730709530000|2024-11-04 08:38:50|16142.38|16062.38|16141.22|16061.22|16142.38|16062.38|16141.11|16061.11|9
1730709540000|2024-11-04 08:39:00|16141.29|16061.29|16141.87|16061.87|16141.87|16061.87|16141.29|16061.29|10
1730709550000|2024-11-04 08:39:10|16141.83|16061.83|16141.8|16061.8|16142.39|16062.39|16141.64|16061.64|10
1730709560000|2024-11-04 08:39:20|16141.4|16061.4|16139.96|16059.96|16141.4|16061.4|16139.96|16059.96|10
1730709570000|2024-11-04 08:39:30|16139.79|16059.79|16137.18|16057.18|16139.79|16059.79|16137.18|16057.18|10
1730709580000|2024-11-04 08:39:40|16137.22|16057.22|16136.27|16056.27|16137.32|16057.32|16136.27|16056.27|9
1730709590000|2024-11-04 08:39:50|16136.25|16056.25|16137.91|16057.91|16137.91|16057.91|16136.25|16056.25|10
1730709600000|2024-11-04 08:40:00|16137.9|16057.9|16138.89|16058.89|16138.96|16058.96|16137.68|16057.68|10
1730709610000|2024-11-04 08:40:10|16139.02|16059.02|16135.93|16055.93|16139.21|16059.21|16135.93|16055.93|10
1730709620000|2024-11-04 08:40:20|16135.73|16055.73|16136.47|16056.47|16136.47|16056.47|16135|16055|10
1730709630000|2024-11-04 08:40:30|16136.71|16056.71|16136.45|16056.45|16137.17|16057.17|16136.45|16056.45|9
1730709640000|2024-11-04 08:40:40|16136.49|16056.49|16136.41|16056.41|16136.65|16056.65|16136.25|16056.25|10
1730709650000|2024-11-04 08:40:50|16136.53|16056.53|16136.31|16056.31|16136.55|16056.55|16136.2|16056.2|10
1730709660000|2024-11-04 08:41:00|16136.36|16056.36|16133.45|16053.45|16136.38|16056.38|16133.45|16053.45|10
1730709670000|2024-11-04 08:41:10|16132.98|16052.98|16125.6|16045.6|16132.98|16052.98|16125.6|16045.6|10
1730709680000|2024-11-04 08:41:20|16124.8|16044.8|16124.52|16044.52|16125.37|16045.37|16124.52|16044.52|10
1730709690000|2024-11-04 08:41:30|16124.54|16044.54|16125.21|16045.21|16125.21|16045.21|16124.17|16044.17|10
1730709700000|2024-11-04 08:41:40|16125.16|16045.16|16124.33|16044.33|16125.16|16045.16|16124.33|16044.33|9
1730709710000|2024-11-04 08:41:50|16124.32|16044.32|16124.83|16044.83|16125.1|16045.1|16124.32|16044.32|8
1730709720000|2024-11-04 08:42:00|16124.86|16044.86|16125.54|16045.54|16125.87|16045.87|16124.86|16044.86|10
1730709730000|2024-11-04 08:42:10|16124.66|16044.66|16124.48|16044.48|16125.33|16045.33|16123.53|16043.53|10
1730709740000|2024-11-04 08:42:20|16124.63|16044.63|16125.17|16045.17|16125.17|16045.17|16124.6|16044.6|10
1730709750000|2024-11-04 08:42:30|16124.94|16044.94|16124.02|16044.02|16124.94|16044.94|16123.78|16043.78|9
1730709760000|2024-11-04 08:42:40|16124.2|16044.2|16127.06|16047.06|16127.06|16047.06|16124.2|16044.2|10
1730709770000|2024-11-04 08:42:50|16127.14|16047.14|16127.97|16047.97|16127.97|16047.97|16127.14|16047.14|10
1730709780000|2024-11-04 08:43:00|16127.98|16047.98|16128.83|16048.83|16128.83|16048.83|16127.69|16047.69|10
1730709790000|2024-11-04 08:43:10|16129.25|16049.25|16132.64|16052.64|16132.89|16052.89|16129.25|16049.25|10
1730709800000|2024-11-04 08:43:20|16132.83|16052.83|16133.27|16053.27|16133.57|16053.57|16132.46|16052.46|9
1730709810000|2024-11-04 08:43:30|16133.55|16053.55|16137.26|16057.26|16137.26|16057.26|16133.55|16053.55|10
1730709820000|2024-11-04 08:43:40|16137.57|16057.57|16135.92|16055.92|16137.67|16057.67|16135.92|16055.92|10
1730709830000|2024-11-04 08:43:50|16135.85|16055.85|16134.8|16054.8|16135.85|16055.85|16134.8|16054.8|10
1730709840000|2024-11-04 08:44:00|16134.95|16054.95|16135.46|16055.46|16136.19|16056.19|16134.95|16054.95|10
1730709850000|2024-11-04 08:44:10|16134.77|16054.77|16132.24|16052.24|16134.77|16054.77|16132.24|16052.24|10
1730709860000|2024-11-04 08:44:20|16132.11|16052.11|16133.31|16053.31|16133.31|16053.31|16131.87|16051.87|10
1730709870000|2024-11-04 08:44:30|16133.61|16053.61|16132.59|16052.59|16133.73|16053.73|16132.48|16052.48|9
1730709880000|2024-11-04 08:44:40|16132.66|16052.66|16132.53|16052.53|16132.81|16052.81|16132.53|16052.53|10
1730709890000|2024-11-04 08:44:50|16132.51|16052.51|16132.22|16052.22|16132.51|16052.51|16132.19|16052.19|9
1730709900000|2024-11-04 08:45:00|16132.31|16052.31|16130.11|16050.11|16132.48|16052.48|16128.87|16048.87|10
1730709910000|2024-11-04 08:45:10|16130.13|16050.13|16131.46|16051.46|16131.46|16051.46|16130.07|16050.07|9
1730709920000|2024-11-04 08:45:20|16131.35|16051.35|16131.19|16051.19|16131.54|16051.54|16131.19|16051.19|10
1730709930000|2024-11-04 08:45:30|16130.98|16050.98|16129.48|16049.48|16131.55|16051.55|16129.38|16049.38|10
1730709940000|2024-11-04 08:45:40|16129.29|16049.29|16128.21|16048.21|16130.36|16050.36|16128.21|16048.21|10
1730709950000|2024-11-04 08:45:50|16128.11|16048.11|16127.59|16047.59|16128.24|16048.24|16127.53|16047.53|10
1730709960000|2024-11-04 08:46:00|16127.46|16047.46|16124.26|16044.26|16127.46|16047.46|16124.26|16044.26|10
1730709970000|2024-11-04 08:46:10|16123.9|16043.9|16122.5|16042.5|16123.9|16043.9|16121.82|16041.82|10
1730709980000|2024-11-04 08:46:20|16122.64|16042.64|16126.53|16046.53|16126.53|16046.53|16122.58|16042.58|10
1730709990000|2024-11-04 08:46:30|16126.08|16046.08|16126.29|16046.29|16126.79|16046.79|16125.88|16045.88|10
1730710000000|2024-11-04 08:46:40|16126.48|16046.48|16132.96|16052.96|16132.96|16052.96|16126.48|16046.48|10
1730710010000|2024-11-04 08:46:50|16132.91|16052.91|16130.08|16050.08|16132.91|16052.91|16129.87|16049.87|10
1730710020000|2024-11-04 08:47:00|16130.06|16050.06|16131.22|16051.22|16131.89|16051.89|16130.06|16050.06|10
1730710030000|2024-11-04 08:47:10|16130.75|16050.75|16130.37|16050.37|16131.15|16051.15|16129.94|16049.94|10
1730710040000|2024-11-04 08:47:20|16130.24|16050.24|16129.15|16049.15|16130.24|16050.24|16129.11|16049.11|10
1730710050000|2024-11-04 08:47:30|16128.8|16048.8|16128.62|16048.62|16129.3|16049.3|16128.32|16048.32|9
1730710060000|2024-11-04 08:47:40|16128.53|16048.53|16129.85|16049.85|16129.89|16049.89|16128.53|16048.53|10
1730710070000|2024-11-04 08:47:50|16129.51|16049.51|16128.47|16048.47|16129.55|16049.55|16128.47|16048.47|10
1730710080000|2024-11-04 08:48:00|16128.25|16048.25|16126.59|16046.59|16128.4|16048.4|16126.59|16046.59|10
1730710090000|2024-11-04 08:48:10|16127.02|16047.02|16123.48|16043.48|16127.2|16047.2|16123.48|16043.48|9
1730710100000|2024-11-04 08:48:20|16124.46|16044.46|16124.4|16044.4|16125.23|16045.23|16124.4|16044.4|10
1730710110000|2024-11-04 08:48:30|16124.37|16044.37|16126.32|16046.32|16126.32|16046.32|16124.35|16044.35|10
1730710120000|2024-11-04 08:48:40|16126.19|16046.19|16125.39|16045.39|16126.19|16046.19|16125.39|16045.39|8
1730710130000|2024-11-04 08:48:50|16125.41|16045.41|16123.57|16043.57|16125.41|16045.41|16123.57|16043.57|10
1730710140000|2024-11-04 08:49:00|16122.97|16042.97|16122.29|16042.29|16123.04|16043.04|16122.29|16042.29|10
1730710150000|2024-11-04 08:49:10|16122.13|16042.13|16121.05|16041.05|16122.29|16042.29|16121.05|16041.05|10
1730710160000|2024-11-04 08:49:20|16120.71|16040.71|16116.83|16036.83|16121.42|16041.42|16116.83|16036.83|10
1730710170000|2024-11-04 08:49:30|16116.7|16036.7|16115.49|16035.49|16116.72|16036.72|16115.49|16035.49|9
1730710180000|2024-11-04 08:49:40|16115.48|16035.48|16114.44|16034.44|16115.67|16035.67|16114.44|16034.44|10
1730710190000|2024-11-04 08:49:50|16114.24|16034.24|16113.19|16033.19|16114.24|16034.24|16113.19|16033.19|10
1730710200000|2024-11-04 08:50:00|16113.13|16033.13|16111.28|16031.28|16113.13|16033.13|16111.08|16031.08|10
1730710210000|2024-11-04 08:50:10|16111.7|16031.7|16113.81|16033.81|16113.81|16033.81|16111.7|16031.7|10
1730710220000|2024-11-04 08:50:20|16113.75|16033.75|16114.52|16034.52|16114.52|16034.52|16113.75|16033.75|10
1730710230000|2024-11-04 08:50:30|16113.69|16033.69|16114.5|16034.5|16114.5|16034.5|16113.29|16033.29|10
1730710240000|2024-11-04 08:50:40|16116.09|16036.09|16119.04|16039.04|16119.12|16039.12|16116.09|16036.09|10
1730710250000|2024-11-04 08:50:50|16119.32|16039.32|16120.44|16040.44|16120.44|16040.44|16119.32|16039.32|10
1730710260000|2024-11-04 08:51:00|16120.48|16040.48|16120.34|16040.34|16120.48|16040.48|16120.21|16040.21|10
1730710270000|2024-11-04 08:51:10|16119.87|16039.87|16114.99|16034.99|16119.87|16039.87|16114.99|16034.99|10
1730710280000|2024-11-04 08:51:20|16114.38|16034.38|16112.76|16032.76|16114.38|16034.38|16112.45|16032.45|10
1730710290000|2024-11-04 08:51:30|16112.1|16032.1|16112.38|16032.38|16112.69|16032.69|16112.1|16032.1|10
1730710300000|2024-11-04 08:51:40|16112.1|16032.1|16112.84|16032.84|16112.84|16032.84|16112.1|16032.1|10
1730710310000|2024-11-04 08:51:50|16113.2|16033.2|16116.43|16036.43|16116.43|16036.43|16112.34|16032.34|10
1730710320000|2024-11-04 08:52:00|16116.57|16036.57|16121.24|16041.24|16121.24|16041.24|16116.57|16036.57|10
1730710330000|2024-11-04 08:52:10|16121.05|16041.05|16121.01|16041.01|16122.07|16042.07|16120.77|16040.77|10
1730710340000|2024-11-04 08:52:20|16122.68|16042.68|16125.07|16045.07|16125.07|16045.07|16122.68|16042.68|10
1730710350000|2024-11-04 08:52:30|16125.15|16045.15|16126.81|16046.81|16126.81|16046.81|16125.15|16045.15|10
1730710360000|2024-11-04 08:52:40|16126.66|16046.66|16126.67|16046.67|16126.8|16046.8|16126.13|16046.13|10
1730710370000|2024-11-04 08:52:50|16126.66|16046.66|16125.45|16045.45|16126.92|16046.92|16125.45|16045.45|10
1730710380000|2024-11-04 08:53:00|16124.5|16044.5|16121.07|16041.07|16124.5|16044.5|16121.07|16041.07|10
1730710390000|2024-11-04 08:53:10|16120.85|16040.85|16120.47|16040.47|16121.25|16041.25|16119.54|16039.54|10
1730710400000|2024-11-04 08:53:20|16120.15|16040.15|16119.31|16039.31|16120.15|16040.15|16119.17|16039.17|10
1730710410000|2024-11-04 08:53:30|16119.33|16039.33|16119.81|16039.81|16120.07|16040.07|16119.33|16039.33|10
1730710420000|2024-11-04 08:53:40|16119.92|16039.92|16121.41|16041.41|16121.51|16041.51|16119.91|16039.91|10
1730710430000|2024-11-04 08:53:50|16121.25|16041.25|16121.31|16041.31|16121.67|16041.67|16121.25|16041.25|10
1730710440000|2024-11-04 08:54:00|16120.99|16040.99|16121.21|16041.21|16121.21|16041.21|16120.19|16040.19|10
1730710450000|2024-11-04 08:54:10|16121.41|16041.41|16124.23|16044.23|16124.23|16044.23|16121.41|16041.41|10
1730710460000|2024-11-04 08:54:20|16124.87|16044.87|16125.41|16045.41|16126.53|16046.53|16124.87|16044.87|10
1730710470000|2024-11-04 08:54:30|16125.33|16045.33|16124.7|16044.7|16125.39|16045.39|16124.7|16044.7|10
1730710480000|2024-11-04 08:54:40|16124.83|16044.83|16124.38|16044.38|16124.92|16044.92|16124.38|16044.38|10
1730710490000|2024-11-04 08:54:50|16124.33|16044.33|16123.6|16043.6|16124.33|16044.33|16123.6|16043.6|10
1730710500000|2024-11-04 08:55:00|16123.74|16043.74|16123.88|16043.88|16124.48|16044.48|16123.74|16043.74|10
1730710510000|2024-11-04 08:55:10|16123.61|16043.61|16123.53|16043.53|16124.2|16044.2|16123.27|16043.27|10
1730710520000|2024-11-04 08:55:20|16123.59|16043.59|16125.49|16045.49|16125.49|16045.49|16123.59|16043.59|10
1730710530000|2024-11-04 08:55:30|16125.53|16045.53|16130.29|16050.29|16130.29|16050.29|16125.53|16045.53|10
1730710540000|2024-11-04 08:55:40|16130.6|16050.6|16131.25|16051.25|16131.25|16051.25|16129.8|16049.8|10
1730710550000|2024-11-04 08:55:50|16131.61|16051.61|16133.62|16053.62|16133.74|16053.74|16131.51|16051.51|9
1730710560000|2024-11-04 08:56:00|16133.5|16053.5|16135.29|16055.29|16135.84|16055.84|16133.5|16053.5|9
1730710570000|2024-11-04 08:56:10|16135.67|16055.67|16135.12|16055.12|16135.74|16055.74|16134.3|16054.3|9
1730710580000|2024-11-04 08:56:20|16136.65|16056.65|16140.23|16060.23|16140.23|16060.23|16136.65|16056.65|10
1730710590000|2024-11-04 08:56:30|16142.23|16062.23|16143.76|16063.76|16143.76|16063.76|16142.23|16062.23|9
1730710600000|2024-11-04 08:56:40|16143.78|16063.78|16143.5|16063.5|16143.95|16063.95|16142.99|16062.99|9
1730710610000|2024-11-04 08:56:50|16143.29|16063.29|16145.78|16065.78|16146.09|16066.09|16143.29|16063.29|9
1730710620000|2024-11-04 08:57:00|16145.77|16065.77|16148.07|16068.07|16148.08|16068.08|16145.77|16065.77|10
1730710630000|2024-11-04 08:57:10|16148.05|16068.05|16146.18|16066.18|16148.05|16068.05|16146.18|16066.18|10
1730710640000|2024-11-04 08:57:20|16146.23|16066.23|16146.81|16066.81|16146.81|16066.81|16146.2|16066.2|10
1730710650000|2024-11-04 08:57:30|16146.52|16066.52|16145.84|16065.84|16146.55|16066.55|16145.84|16065.84|10
1730710660000|2024-11-04 08:57:40|16146.41|16066.41|16146.76|16066.76|16146.76|16066.76|16146.37|16066.37|9
1730710670000|2024-11-04 08:57:50|16146.53|16066.53|16147.03|16067.03|16147.03|16067.03|16146.5|16066.5|9
1730710680000|2024-11-04 08:58:00|16147|16067|16144.96|16064.96|16147|16067|16144.81|16064.81|10
1730710690000|2024-11-04 08:58:10|16144.95|16064.95|16145.1|16065.1|16145.51|16065.51|16143.88|16063.88|10
1730710700000|2024-11-04 08:58:20|16145.31|16065.31|16145.98|16065.98|16146.34|16066.34|16145.31|16065.31|10
1730710710000|2024-11-04 08:58:30|16145.95|16065.95|16145.08|16065.08|16145.95|16065.95|16144.8|16064.8|9
1730710720000|2024-11-04 08:58:40|16145.18|16065.18|16146.17|16066.17|16146.27|16066.27|16145.18|16065.18|10
1730710730000|2024-11-04 08:58:50|16146.56|16066.56|16147.38|16067.38|16147.4|16067.4|16146.56|16066.56|10
1730710740000|2024-11-04 08:59:00|16147.32|16067.32|16148.36|16068.36|16148.42|16068.42|16147.24|16067.24|9
1730710750000|2024-11-04 08:59:10|16148.8|16068.8|16148.19|16068.19|16148.8|16068.8|16148.02|16068.02|8
1730710760000|2024-11-04 08:59:20|16148.09|16068.09|16148.54|16068.54|16148.54|16068.54|16147.77|16067.77|10
1730710770000|2024-11-04 08:59:30|16148.58|16068.58|16148.5|16068.5|16148.59|16068.59|16148.49|16068.49|7
1730710780000|2024-11-04 08:59:40|16148.59|16068.59|16148.71|16068.71|16148.71|16068.71|16148.22|16068.22|10
1730710790000|2024-11-04 08:59:50|16148.73|16068.73|16149.05|16069.05|16149.05|16069.05|16148.73|16068.73|10
1730710800000|2024-11-04 09:00:00|16149.12|16069.12|16150.34|16070.34|16150.6|16070.6|16149.12|16069.12|9
1730710810000|2024-11-04 09:00:10|16150.36|16070.36|16147.85|16067.85|16150.51|16070.51|16147.85|16067.85|10
1730710820000|2024-11-04 09:00:20|16147.72|16067.72|16151.39|16071.39|16151.39|16071.39|16147.57|16067.57|10
1730710830000|2024-11-04 09:00:30|16151.75|16071.75|16152.01|16072.01|16152.19|16072.19|16150.79|16070.79|9
1730710840000|2024-11-04 09:00:40|16151.93|16071.93|16156.2|16076.2|16156.2|16076.2|16151.93|16071.93|10
1730710850000|2024-11-04 09:00:50|16156.12|16076.12|16158.82|16078.82|16159.11|16079.11|16155.67|16075.67|10
1730710860000|2024-11-04 09:01:00|16158.75|16078.75|16163.61|16083.61|16163.61|16083.61|16158.75|16078.75|10
1730710870000|2024-11-04 09:01:10|16163.42|16083.42|16166.02|16086.02|16166.62|16086.62|16163.42|16083.42|10
1730710880000|2024-11-04 09:01:20|16166.22|16086.22|16167.19|16087.19|16167.23|16087.23|16166.22|16086.22|10
1730710890000|2024-11-04 09:01:30|16167|16087|16164.68|16084.68|16167|16087|16164.68|16084.68|10
1730710900000|2024-11-04 09:01:40|16164.82|16084.82|16169.26|16089.26|16169.26|16089.26|16164.66|16084.66|10
1730710910000|2024-11-04 09:01:50|16169.32|16089.32|16169.6|16089.6|16170.34|16090.34|16169.32|16089.32|9
1730710920000|2024-11-04 09:02:00|16169.68|16089.68|16168.66|16088.66|16170.58|16090.58|16168.66|16088.66|10
1730710930000|2024-11-04 09:02:10|16168.18|16088.18|16168.27|16088.27|16168.27|16088.27|16167.03|16087.03|10
1730710940000|2024-11-04 09:02:20|16168.8|16088.8|16170.63|16090.63|16170.63|16090.63|16168.8|16088.8|9
1730710950000|2024-11-04 09:02:30|16170.52|16090.52|16169.18|16089.18|16170.52|16090.52|16169.06|16089.06|9
1730710960000|2024-11-04 09:02:40|16169.17|16089.17|16167.17|16087.17|16169.17|16089.17|16167.17|16087.17|10
1730710970000|2024-11-04 09:02:50|16166.45|16086.45|16165.53|16085.53|16166.45|16086.45|16165.5|16085.5|10
1730710980000|2024-11-04 09:03:00|16165.67|16085.67|16164.71|16084.71|16165.67|16085.67|16164.69|16084.69|9
1730710990000|2024-11-04 09:03:10|16165.06|16085.06|16164.98|16084.98|16165.22|16085.22|16164.4|16084.4|9
1730711000000|2024-11-04 09:03:20|16165.44|16085.44|16164.17|16084.17|16165.44|16085.44|16163.97|16083.97|10
1730711010000|2024-11-04 09:03:30|16164.33|16084.33|16164.65|16084.65|16164.67|16084.67|16164.08|16084.08|10
1730711020000|2024-11-04 09:03:40|16165.01|16085.01|16167.16|16087.16|16167.62|16087.62|16165.01|16085.01|10
1730711030000|2024-11-04 09:03:50|16166.94|16086.94|16170.49|16090.49|16170.52|16090.52|16166.93|16086.93|10
1730711040000|2024-11-04 09:04:00|16170.25|16090.25|16170.39|16090.39|16170.89|16090.89|16170.25|16090.25|10
1730711050000|2024-11-04 09:04:10|16170.38|16090.38|16165.14|16085.14|16170.39|16090.39|16165.14|16085.14|10
1730711060000|2024-11-04 09:04:20|16165.05|16085.05|16164.51|16084.51|16165.05|16085.05|16164.51|16084.51|10
1730711070000|2024-11-04 09:04:30|16164.37|16084.37|16163.52|16083.52|16164.43|16084.43|16163.44|16083.44|10
1730711080000|2024-11-04 09:04:40|16163.05|16083.05|16162.46|16082.46|16163.05|16083.05|16162.35|16082.35|9
1730711090000|2024-11-04 09:04:50|16162.57|16082.57|16161.95|16081.95|16162.57|16082.57|16161.95|16081.95|10
1730711100000|2024-11-04 09:05:00|16162.15|16082.15|16162.34|16082.34|16162.77|16082.77|16161.82|16081.82|10
1730711110000|2024-11-04 09:05:10|16162.36|16082.36|16162.76|16082.76|16162.76|16082.76|16161.97|16081.97|8
1730711120000|2024-11-04 09:05:20|16162.86|16082.86|16160.97|16080.97|16162.99|16082.99|16160.97|16080.97|8
1730711130000|2024-11-04 09:05:30|16161.01|16081.01|16161.41|16081.41|16161.41|16081.41|16160.97|16080.97|10
1730711140000|2024-11-04 09:05:40|16161.74|16081.74|16164.86|16084.86|16165.19|16085.19|16161.69|16081.69|10
1730711150000|2024-11-04 09:05:50|16165.25|16085.25|16164.47|16084.47|16165.35|16085.35|16164.44|16084.44|10
1730711160000|2024-11-04 09:06:00|16164.07|16084.07|16164.05|16084.05|16164.07|16084.07|16163.81|16083.81|9
1730711170000|2024-11-04 09:06:10|16164.26|16084.26|16161.13|16081.13|16164.35|16084.35|16161.13|16081.13|10
1730711180000|2024-11-04 09:06:20|16161.19|16081.19|16162.02|16082.02|16162.02|16082.02|16161.19|16081.19|10
1730711190000|2024-11-04 09:06:30|16161.75|16081.75|16162.35|16082.35|16162.56|16082.56|16161.74|16081.74|10
1730711200000|2024-11-04 09:06:40|16162.24|16082.24|16163.21|16083.21|16164.13|16084.13|16162.24|16082.24|10
1730711210000|2024-11-04 09:06:50|16163.22|16083.22|16163.46|16083.46|16163.46|16083.46|16163.03|16083.03|9
1730711220000|2024-11-04 09:07:00|16163.52|16083.52|16166.06|16086.06|16166.13|16086.13|16163.52|16083.52|10
1730711230000|2024-11-04 09:07:10|16166.81|16086.81|16167.75|16087.75|16167.75|16087.75|16166.81|16086.81|10
1730711240000|2024-11-04 09:07:20|16168.5|16088.5|16167.55|16087.55|16168.57|16088.57|16167.55|16087.55|10
1730711250000|2024-11-04 09:07:30|16167.63|16087.63|16169.68|16089.68|16169.73|16089.73|16166.53|16086.53|10
1730711260000|2024-11-04 09:07:40|16168.97|16088.97|16169.08|16089.08|16169.08|16089.08|16167.62|16087.62|10
1730711270000|2024-11-04 09:07:50|16169.11|16089.11|16170.8|16090.8|16170.8|16090.8|16167.66|16087.66|10
1730711280000|2024-11-04 09:08:00|16170.78|16090.78|16174.48|16094.48|16174.48|16094.48|16170.78|16090.78|9
1730711290000|2024-11-04 09:08:10|16174.67|16094.67|16176.33|16096.33|16176.33|16096.33|16174.67|16094.67|10
1730711300000|2024-11-04 09:08:20|16176.17|16096.17|16180.71|16100.71|16180.71|16100.71|16176.17|16096.17|9
1730711310000|2024-11-04 09:08:30|16181.17|16101.17|16181.83|16101.83|16181.83|16101.83|16180.48|16100.48|9
1730711320000|2024-11-04 09:08:40|16182.3|16102.3|16183.5|16103.5|16183.76|16103.76|16182.3|16102.3|9
1730711330000|2024-11-04 09:08:50|16183.52|16103.52|16191.9|16111.9|16191.9|16111.9|16183.52|16103.52|9
1730711340000|2024-11-04 09:09:00|16192.03|16112.03|16192.16|16112.16|16192.64|16112.64|16191.83|16111.83|10
1730711350000|2024-11-04 09:09:10|16192.06|16112.06|16193.82|16113.82|16193.82|16113.82|16192.06|16112.06|9
1730711360000|2024-11-04 09:09:20|16194.05|16114.05|16196.11|16116.11|16196.11|16116.11|16194.05|16114.05|10
1730711370000|2024-11-04 09:09:30|16196.37|16116.37|16195.91|16115.91|16196.67|16116.67|16195.08|16115.08|10
1730711380000|2024-11-04 09:09:40|16195.87|16115.87|16196.12|16116.12|16196.31|16116.31|16195.87|16115.87|10
1730711390000|2024-11-04 09:09:50|16196.08|16116.08|16196.56|16116.56|16197.52|16117.52|16196.08|16116.08|8
1730711400000|2024-11-04 09:10:00|16196.83|16116.83|16198.97|16118.97|16199.15|16119.15|16196.83|16116.83|10
1730711410000|2024-11-04 09:10:10|16198.66|16118.66|16199.38|16119.38|16199.68|16119.68|16198.12|16118.12|10
1730711420000|2024-11-04 09:10:20|16199.48|16119.48|16199.85|16119.85|16200.15|16120.15|16199.48|16119.48|10
1730711430000|2024-11-04 09:10:30|16200.16|16120.16|16201.36|16121.36|16201.36|16121.36|16200.16|16120.16|9
1730711440000|2024-11-04 09:10:40|16201.37|16121.37|16202.72|16122.72|16202.74|16122.74|16201.37|16121.37|10
1730711450000|2024-11-04 09:10:50|16202.75|16122.75|16202.65|16122.65|16203.11|16123.11|16202.65|16122.65|10
1730711460000|2024-11-04 09:11:00|16202.69|16122.69|16200.01|16120.01|16202.69|16122.69|16200.01|16120.01|10
1730711470000|2024-11-04 09:11:10|16199.98|16119.98|16201.32|16121.32|16201.55|16121.55|16199.98|16119.98|10
1730711480000|2024-11-04 09:11:20|16201.26|16121.26|16199.01|16119.01|16201.26|16121.26|16199.01|16119.01|9
1730711490000|2024-11-04 09:11:30|16197.97|16117.97|16195.97|16115.97|16197.97|16117.97|16195.95|16115.95|10
1730711500000|2024-11-04 09:11:40|16195.94|16115.94|16197.06|16117.06|16197.09|16117.09|16195.93|16115.93|9
1730711510000|2024-11-04 09:11:50|16197|16117|16197.48|16117.48|16197.72|16117.72|16197|16117|9
1730711520000|2024-11-04 09:12:00|16197.47|16117.47|16197.39|16117.39|16197.59|16117.59|16196.92|16116.92|10
1730711530000|2024-11-04 09:12:10|16198.04|16118.04|16196.11|16116.11|16198.35|16118.35|16196.11|16116.11|9
1730711540000|2024-11-04 09:12:20|16196.08|16116.08|16195.51|16115.51|16196.08|16116.08|16195.51|16115.51|9
1730711550000|2024-11-04 09:12:30|16195.76|16115.76|16195.24|16115.24|16195.76|16115.76|16195.24|16115.24|9
1730711560000|2024-11-04 09:12:40|16195.15|16115.15|16195.48|16115.48|16195.48|16115.48|16193.98|16113.98|10
1730711570000|2024-11-04 09:12:50|16195.76|16115.76|16196.11|16116.11|16196.17|16116.17|16195.64|16115.64|10
1730711580000|2024-11-04 09:13:00|16196.06|16116.06|16195.33|16115.33|16196.06|16116.06|16195.33|16115.33|10
1730711590000|2024-11-04 09:13:10|16195.35|16115.35|16196.51|16116.51|16196.51|16116.51|16195.32|16115.32|10
1730711600000|2024-11-04 09:13:20|16196.54|16116.54|16192.68|16112.68|16196.54|16116.54|16192.41|16112.41|6
1730711610000|2024-11-04 09:13:30|16192.54|16112.54|16193.73|16113.73|16193.73|16113.73|16192.54|16112.54|9
1730711620000|2024-11-04 09:13:40|16193.76|16113.76|16196.05|16116.05|16196.05|16116.05|16193.76|16113.76|10
1730711630000|2024-11-04 09:13:50|16196.13|16116.13|16196.61|16116.61|16196.61|16116.61|16195.91|16115.91|9
1730711640000|2024-11-04 09:14:00|16196.57|16116.57|16196.43|16116.43|16196.57|16116.57|16196.36|16116.36|9
1730711650000|2024-11-04 09:14:10|16196.4|16116.4|16194.57|16114.57|16196.71|16116.71|16194.57|16114.57|10
1730711660000|2024-11-04 09:14:20|16194.68|16114.68|16194.34|16114.34|16194.68|16114.68|16194.26|16114.26|10
1730711670000|2024-11-04 09:14:30|16194.29|16114.29|16195.68|16115.68|16196.16|16116.16|16194.29|16114.29|9
1730711680000|2024-11-04 09:14:40|16195.54|16115.54|16194.88|16114.88|16195.54|16115.54|16194.66|16114.66|10
1730711690000|2024-11-04 09:14:50|16195.28|16115.28|16197.4|16117.4|16197.4|16117.4|16195.28|16115.28|9
1730711700000|2024-11-04 09:15:00|16197.55|16117.55|16196.49|16116.49|16197.78|16117.78|16196.49|16116.49|9
1730711710000|2024-11-04 09:15:10|16196.84|16116.84|16197.3|16117.3|16197.3|16117.3|16196.63|16116.63|9
1730711720000|2024-11-04 09:15:20|16197.48|16117.48|16196.77|16116.77|16197.48|16117.48|16196.77|16116.77|9
1730711730000|2024-11-04 09:15:30|16196.7|16116.7|16196.89|16116.89|16197.45|16117.45|16196.7|16116.7|9
1730711740000|2024-11-04 09:15:40|16196.92|16116.92|16196.88|16116.88|16197.28|16117.28|16196.88|16116.88|10
1730711750000|2024-11-04 09:15:50|16196.82|16116.82|16195.96|16115.96|16196.82|16116.82|16195.72|16115.72|9
1730711760000|2024-11-04 09:16:00|16196.27|16116.27|16195.74|16115.74|16196.27|16116.27|16195.05|16115.05|10
1730711770000|2024-11-04 09:16:10|16195.63|16115.63|16193.97|16113.97|16195.63|16115.63|16193.97|16113.97|10
1730711780000|2024-11-04 09:16:20|16194.21|16114.21|16197.93|16117.93|16197.93|16117.93|16194.2|16114.2|10
1730711790000|2024-11-04 09:16:30|16198.16|16118.16|16197.04|16117.04|16198.19|16118.19|16197.04|16117.04|10
1730711800000|2024-11-04 09:16:40|16197.03|16117.03|16196.66|16116.66|16197.09|16117.09|16196.59|16116.59|7
1730711810000|2024-11-04 09:16:50|16196.94|16116.94|16196.36|16116.36|16197.06|16117.06|16196.36|16116.36|9
1730711820000|2024-11-04 09:17:00|16196.3|16116.3|16197.5|16117.5|16197.51|16117.51|16196.15|16116.15|10
1730711830000|2024-11-04 09:17:10|16197.55|16117.55|16200.24|16120.24|16200.24|16120.24|16197.42|16117.42|8
1730711840000|2024-11-04 09:17:20|16200.23|16120.23|16200.82|16120.82|16201.06|16121.06|16200.23|16120.23|10
1730711850000|2024-11-04 09:17:30|16200.89|16120.89|16201.35|16121.35|16201.48|16121.48|16200.88|16120.88|10
1730711860000|2024-11-04 09:17:40|16201.93|16121.93|16204.85|16124.85|16206.23|16126.23|16201.93|16121.93|10
1730711870000|2024-11-04 09:17:50|16204.89|16124.89|16206.91|16126.91|16206.91|16126.91|16204.89|16124.89|9
1730711880000|2024-11-04 09:18:00|16207.06|16127.06|16207.37|16127.37|16207.37|16127.37|16206.88|16126.88|10
1730711890000|2024-11-04 09:18:10|16207.44|16127.44|16204.61|16124.61|16207.46|16127.46|16204.61|16124.61|10
1730711900000|2024-11-04 09:18:20|16204.55|16124.55|16203.9|16123.9|16204.71|16124.71|16203.9|16123.9|10
1730711910000|2024-11-04 09:18:30|16203.88|16123.88|16205.91|16125.91|16205.91|16125.91|16203.73|16123.73|9
1730711920000|2024-11-04 09:18:40|16206.94|16126.94|16206.28|16126.28|16207.31|16127.31|16206.28|16126.28|10
1730711930000|2024-11-04 09:18:50|16205.9|16125.9|16205.42|16125.42|16205.9|16125.9|16203.99|16123.99|10
1730711940000|2024-11-04 09:19:00|16205.55|16125.55|16206.22|16126.22|16206.22|16126.22|16205.55|16125.55|10
1730711950000|2024-11-04 09:19:10|16206.27|16126.27|16203.8|16123.8|16206.27|16126.27|16203.8|16123.8|10
1730711960000|2024-11-04 09:19:20|16203.93|16123.93|16203.38|16123.38|16204.24|16124.24|16203.38|16123.38|10
1730711970000|2024-11-04 09:19:30|16203.28|16123.28|16200.1|16120.1|16203.28|16123.28|16200.02|16120.02|10
1730711980000|2024-11-04 09:19:40|16200.06|16120.06|16200.87|16120.87|16202.41|16122.41|16200.06|16120.06|9
1730711990000|2024-11-04 09:19:50|16200.56|16120.56|16200.05|16120.05|16200.91|16120.91|16200.05|16120.05|9
1730712000000|2024-11-04 09:20:00|16199.97|16119.97|16201.59|16121.59|16201.91|16121.91|16199.97|16119.97|9
1730712010000|2024-11-04 09:20:10|16201.42|16121.42|16198.02|16118.02|16201.42|16121.42|16198.02|16118.02|10
1730712020000|2024-11-04 09:20:20|16197.92|16117.92|16199.6|16119.6|16199.67|16119.67|16197.85|16117.85|10
1730712030000|2024-11-04 09:20:30|16199.72|16119.72|16205.11|16125.11|16205.11|16125.11|16199.72|16119.72|8
1730712040000|2024-11-04 09:20:40|16205.25|16125.25|16206.04|16126.04|16206.04|16126.04|16205.19|16125.19|8
1730712050000|2024-11-04 09:20:50|16208.34|16128.34|16208.81|16128.81|16209|16129|16207.78|16127.78|10
1730712060000|2024-11-04 09:21:00|16209.12|16129.12|16207.58|16127.58|16209.69|16129.69|16207.58|16127.58|9
1730712070000|2024-11-04 09:21:10|16207.5|16127.5|16206.08|16126.08|16207.5|16127.5|16205.92|16125.92|9
1730712080000|2024-11-04 09:21:20|16206.25|16126.25|16207.33|16127.33|16207.51|16127.51|16206.25|16126.25|9
1730712090000|2024-11-04 09:21:30|16207.22|16127.22|16205.98|16125.98|16207.22|16127.22|16205.98|16125.98|10
1730712100000|2024-11-04 09:21:40|16206.28|16126.28|16205.96|16125.96|16206.33|16126.33|16205.73|16125.73|10
1730712110000|2024-11-04 09:21:50|16205.93|16125.93|16205.41|16125.41|16205.93|16125.93|16205.28|16125.28|10
1730712120000|2024-11-04 09:22:00|16205.29|16125.29|16205.68|16125.68|16205.68|16125.68|16204.97|16124.97|9
1730712130000|2024-11-04 09:22:10|16205.73|16125.73|16204.71|16124.71|16205.74|16125.74|16204.71|16124.71|9
1730712140000|2024-11-04 09:22:20|16205.67|16125.67|16206.18|16126.18|16207.34|16127.34|16205.67|16125.67|10
1730712150000|2024-11-04 09:22:30|16206.16|16126.16|16205.53|16125.53|16206.16|16126.16|16205.51|16125.51|10
1730712160000|2024-11-04 09:22:40|16205.2|16125.2|16204.05|16124.05|16205.2|16125.2|16204.05|16124.05|9
1730712170000|2024-11-04 09:22:50|16203.57|16123.57|16203.23|16123.23|16203.57|16123.57|16203.11|16123.11|8
1730712180000|2024-11-04 09:23:00|16203.26|16123.26|16203.08|16123.08|16203.46|16123.46|16203.08|16123.08|10
1730712190000|2024-11-04 09:23:10|16203.05|16123.05|16203.75|16123.75|16204.06|16124.06|16203.01|16123.01|10
1730712200000|2024-11-04 09:23:20|16203.15|16123.15|16202.96|16122.96|16203.18|16123.18|16202.96|16122.96|10
1730712210000|2024-11-04 09:23:30|16202.75|16122.75|16201.02|16121.02|16202.75|16122.75|16200.87|16120.87|10
1730712220000|2024-11-04 09:23:40|16201.17|16121.17|16200.31|16120.31|16201.17|16121.17|16200.27|16120.27|10
1730712230000|2024-11-04 09:23:50|16200.63|16120.63|16199.87|16119.87|16200.93|16120.93|16199.87|16119.87|10
1730712240000|2024-11-04 09:24:00|16200.13|16120.13|16201.5|16121.5|16201.5|16121.5|16200.13|16120.13|10
1730712250000|2024-11-04 09:24:10|16201.41|16121.41|16200.48|16120.48|16202.22|16122.22|16200.48|16120.48|10
1730712260000|2024-11-04 09:24:20|16200.42|16120.42|16202.22|16122.22|16202.22|16122.22|16200.09|16120.09|10
1730712270000|2024-11-04 09:24:30|16202.24|16122.24|16203.65|16123.65|16203.65|16123.65|16202.24|16122.24|9
1730712280000|2024-11-04 09:24:40|16203.75|16123.75|16204.82|16124.82|16205.01|16125.01|16203.75|16123.75|9
1730712290000|2024-11-04 09:24:50|16204.79|16124.79|16204.67|16124.67|16204.93|16124.93|16204.67|16124.67|7
1730712300000|2024-11-04 09:25:00|16204.62|16124.62|16204.28|16124.28|16204.62|16124.62|16204.25|16124.25|9
1730712310000|2024-11-04 09:25:10|16204.24|16124.24|16203.64|16123.64|16204.25|16124.25|16202.76|16122.76|9
1730712320000|2024-11-04 09:25:20|16203.49|16123.49|16200.85|16120.85|16203.5|16123.5|16200.85|16120.85|8
1730712330000|2024-11-04 09:25:30|16200.68|16120.68|16198.22|16118.22|16200.68|16120.68|16195.51|16115.51|10
1730712340000|2024-11-04 09:25:40|16198.66|16118.66|16205.16|16125.16|16205.16|16125.16|16198.66|16118.66|10
1730712350000|2024-11-04 09:25:50|16205.17|16125.17|16205.31|16125.31|16205.42|16125.42|16205.17|16125.17|7
1730712360000|2024-11-04 09:26:00|16205.27|16125.27|16205.14|16125.14|16205.3|16125.3|16205.1|16125.1|10
1730712370000|2024-11-04 09:26:10|16205.11|16125.11|16205.25|16125.25|16205.25|16125.25|16205.07|16125.07|6
1730712380000|2024-11-04 09:26:20|16205.36|16125.36|16205.48|16125.48|16205.56|16125.56|16205.35|16125.35|10
1730712390000|2024-11-04 09:26:30|16205.49|16125.49|16206.56|16126.56|16206.56|16126.56|16205.48|16125.48|10
1730712400000|2024-11-04 09:26:40|16206.59|16126.59|16207.27|16127.27|16207.28|16127.28|16206.57|16126.57|10
1730712410000|2024-11-04 09:26:50|16207.35|16127.35|16208.09|16128.09|16208.16|16128.16|16207.09|16127.09|9
1730712420000|2024-11-04 09:27:00|16207.98|16127.98|16207.87|16127.87|16207.98|16127.98|16207.78|16127.78|10
1730712430000|2024-11-04 09:27:10|16208.03|16128.03|16208.03|16128.03|16208.45|16128.45|16208.03|16128.03|8
1730712440000|2024-11-04 09:27:20|16207.99|16127.99|16208.75|16128.75|16208.8|16128.8|16207.99|16127.99|9
1730712450000|2024-11-04 09:27:30|16208.74|16128.74|16207.46|16127.46|16208.74|16128.74|16207.46|16127.46|10
1730712460000|2024-11-04 09:27:40|16207.17|16127.17|16207.02|16127.02|16207.28|16127.28|16207.02|16127.02|10
1730712470000|2024-11-04 09:27:50|16206.99|16126.99|16207.21|16127.21|16207.21|16127.21|16206.91|16126.91|10
1730712480000|2024-11-04 09:28:00|16207.29|16127.29|16207.64|16127.64|16207.64|16127.64|16207.02|16127.02|9
1730712490000|2024-11-04 09:28:10|16207.49|16127.49|16202.49|16122.49|16207.8|16127.8|16202.28|16122.28|10
1730712500000|2024-11-04 09:28:20|16202.25|16122.25|16202.77|16122.77|16202.77|16122.77|16202.16|16122.16|9
1730712510000|2024-11-04 09:28:30|16203.07|16123.07|16202.63|16122.63|16203.1|16123.1|16202.63|16122.63|9
1730712520000|2024-11-04 09:28:40|16202.64|16122.64|16203.66|16123.66|16204.04|16124.04|16201.5|16121.5|10
1730712530000|2024-11-04 09:28:50|16203.69|16123.69|16203.41|16123.41|16205.34|16125.34|16203.41|16123.41|10
1730712540000|2024-11-04 09:29:00|16203.3|16123.3|16202.5|16122.5|16203.3|16123.3|16202.4|16122.4|10
1730712550000|2024-11-04 09:29:10|16201.9|16121.9|16201.31|16121.31|16201.9|16121.9|16201.19|16121.19|10
1730712560000|2024-11-04 09:29:20|16201.29|16121.29|16199.16|16119.16|16201.29|16121.29|16199.16|16119.16|9
1730712570000|2024-11-04 09:29:30|16199.22|16119.22|16198.36|16118.36|16199.23|16119.23|16198.32|16118.32|10
1730712580000|2024-11-04 09:29:40|16198.38|16118.38|16196.46|16116.46|16198.4|16118.4|16196.46|16116.46|10
1730712590000|2024-11-04 09:29:50|16196.39|16116.39|16192.93|16112.93|16196.39|16116.39|16192.93|16112.93|10
1730712600000|2024-11-04 09:30:00|16192.19|16112.19|16190.84|16110.84|16192.19|16112.19|16189.97|16109.97|9
1730712610000|2024-11-04 09:30:10|16190.86|16110.86|16186.53|16106.53|16192.59|16112.59|16186.53|16106.53|10
1730712620000|2024-11-04 09:30:20|16186.39|16106.39|16186.99|16106.99|16186.99|16106.99|16185.39|16105.39|10
1730712630000|2024-11-04 09:30:30|16187.18|16107.18|16186.62|16106.62|16187.18|16107.18|16186.62|16106.62|10
1730712640000|2024-11-04 09:30:40|16186|16106|16183.54|16103.54|16186|16106|16183.54|16103.54|10
1730712650000|2024-11-04 09:30:50|16183.57|16103.57|16182.23|16102.23|16183.57|16103.57|16182.23|16102.23|10
1730712660000|2024-11-04 09:31:00|16181.97|16101.97|16182.38|16102.38|16182.79|16102.79|16181.97|16101.97|10
1730712670000|2024-11-04 09:31:10|16182.33|16102.33|16178.04|16098.04|16182.33|16102.33|16177.44|16097.44|10
1730712680000|2024-11-04 09:31:20|16178.08|16098.08|16177.12|16097.12|16178.08|16098.08|16177.12|16097.12|10
1730712690000|2024-11-04 09:31:30|16177.05|16097.05|16176.73|16096.73|16177.24|16097.24|16176.73|16096.73|10
1730712700000|2024-11-04 09:31:40|16176.35|16096.35|16172.65|16092.65|16176.35|16096.35|16172.65|16092.65|10
1730712710000|2024-11-04 09:31:50|16172.78|16092.78|16172.86|16092.86|16172.86|16092.86|16172.7|16092.7|9
1730712720000|2024-11-04 09:32:00|16172.85|16092.85|16172.87|16092.87|16172.93|16092.93|16172.6|16092.6|9
1730712730000|2024-11-04 09:32:10|16172.91|16092.91|16169.2|16089.2|16172.91|16092.91|16169.2|16089.2|10
1730712740000|2024-11-04 09:32:20|16169.04|16089.04|16167.58|16087.58|16169.04|16089.04|16167.42|16087.42|10
1730712750000|2024-11-04 09:32:30|16167.48|16087.48|16166.68|16086.68|16168.35|16088.35|16166.68|16086.68|10
1730712760000|2024-11-04 09:32:40|16166.1|16086.1|16165.21|16085.21|16166.15|16086.15|16165.21|16085.21|9
1730712770000|2024-11-04 09:32:50|16164.81|16084.81|16163.89|16083.89|16164.81|16084.81|16163.81|16083.81|10
1730712780000|2024-11-04 09:33:00|16166.35|16086.35|16159.18|16079.18|16166.35|16086.35|16159.16|16079.16|10
1730712790000|2024-11-04 09:33:10|16159.48|16079.48|16157.24|16077.24|16159.71|16079.71|16157.21|16077.21|10
1730712800000|2024-11-04 09:33:20|16157.57|16077.57|16155.46|16075.46|16157.96|16077.96|16155.13|16075.13|10
1730712810000|2024-11-04 09:33:30|16155.53|16075.53|16151.7|16071.7|16155.53|16075.53|16151.7|16071.7|10
1730712820000|2024-11-04 09:33:40|16151.72|16071.72|16151.55|16071.55|16151.72|16071.72|16151.06|16071.06|10
1730712830000|2024-11-04 09:33:50|16151.53|16071.53|16152.15|16072.15|16153.24|16073.24|16151.53|16071.53|10
1730712840000|2024-11-04 09:34:00|16152.07|16072.07|16152.39|16072.39|16152.82|16072.82|16151.97|16071.97|10
1730712850000|2024-11-04 09:34:10|16152.3|16072.3|16147.76|16067.76|16152.41|16072.41|16147.76|16067.76|10
1730712860000|2024-11-04 09:34:20|16147.44|16067.44|16146.07|16066.07|16147.44|16067.44|16146.07|16066.07|9
1730712870000|2024-11-04 09:34:30|16145.93|16065.93|16146.68|16066.68|16146.68|16066.68|16145.47|16065.47|10
1730712880000|2024-11-04 09:34:40|16146.39|16066.39|16146.04|16066.04|16146.74|16066.74|16145.28|16065.28|10
1730712890000|2024-11-04 09:34:50|16146|16066|16150.33|16070.33|16150.39|16070.39|16145.44|16065.44|10
1730712900000|2024-11-04 09:35:00|16150.31|16070.31|16151.43|16071.43|16151.43|16071.43|16150.08|16070.08|9
1730712910000|2024-11-04 09:35:10|16151.42|16071.42|16139.37|16059.37|16151.42|16071.42|16138.26|16058.26|10
1730712920000|2024-11-04 09:35:20|16139.79|16059.79|16137.31|16057.31|16139.79|16059.79|16137.31|16057.31|10
1730712930000|2024-11-04 09:35:30|16137.32|16057.32|16135.07|16055.07|16137.47|16057.47|16135.07|16055.07|10
1730712940000|2024-11-04 09:35:40|16135.03|16055.03|16133.47|16053.47|16135.03|16055.03|16133.47|16053.47|10
1730712950000|2024-11-04 09:35:50|16133.46|16053.46|16135.03|16055.03|16135.09|16055.09|16133.46|16053.46|10
1730712960000|2024-11-04 09:36:00|16134.98|16054.98|16138.27|16058.27|16138.27|16058.27|16134.73|16054.73|10
1730712970000|2024-11-04 09:36:10|16138.44|16058.44|16134.23|16054.23|16139.22|16059.22|16134.02|16054.02|10
1730712980000|2024-11-04 09:36:20|16134.47|16054.47|16133.63|16053.63|16135.28|16055.28|16133.63|16053.63|10
1730712990000|2024-11-04 09:36:30|16133.67|16053.67|16133.28|16053.28|16133.74|16053.74|16133.23|16053.23|9
1730713000000|2024-11-04 09:36:40|16133.19|16053.19|16131.07|16051.07|16133.19|16053.19|16130.4|16050.4|10
1730713010000|2024-11-04 09:36:50|16131.3|16051.3|16132.51|16052.51|16132.51|16052.51|16130.22|16050.22|10
1730713020000|2024-11-04 09:37:00|16132.45|16052.45|16130.43|16050.43|16132.45|16052.45|16130.1|16050.1|10
1730713030000|2024-11-04 09:37:10|16130.53|16050.53|16128.7|16048.7|16130.53|16050.53|16128.69|16048.69|9
1730713040000|2024-11-04 09:37:20|16128.68|16048.68|16127.04|16047.04|16128.71|16048.71|16126.95|16046.95|10
1730713050000|2024-11-04 09:37:30|16126.5|16046.5|16128.38|16048.38|16128.45|16048.45|16126.13|16046.13|10
1730713060000|2024-11-04 09:37:40|16128.68|16048.68|16130.68|16050.68|16130.76|16050.76|16128.68|16048.68|10
1730713070000|2024-11-04 09:37:50|16130.62|16050.62|16131.4|16051.4|16131.7|16051.7|16130.62|16050.62|10
1730713080000|2024-11-04 09:38:00|16132.59|16052.59|16133.93|16053.93|16134.34|16054.34|16132.59|16052.59|10
1730713090000|2024-11-04 09:38:10|16133.59|16053.59|16133.44|16053.44|16133.59|16053.59|16132.3|16052.3|10
1730713100000|2024-11-04 09:38:20|16133.61|16053.61|16135.43|16055.43|16135.58|16055.58|16133.61|16053.61|10
1730713110000|2024-11-04 09:38:30|16135.55|16055.55|16135.75|16055.75|16135.95|16055.95|16135.54|16055.54|10
1730713120000|2024-11-04 09:38:40|16135.68|16055.68|16135.13|16055.13|16135.68|16055.68|16135.01|16055.01|10
1730713130000|2024-11-04 09:38:50|16135.11|16055.11|16133.42|16053.42|16135.38|16055.38|16133.42|16053.42|8
1730713140000|2024-11-04 09:39:00|16133.45|16053.45|16132.61|16052.61|16133.45|16053.45|16132.61|16052.61|10
1730713150000|2024-11-04 09:39:10|16132.63|16052.63|16132.97|16052.97|16132.97|16052.97|16132.17|16052.17|9
1730713160000|2024-11-04 09:39:20|16132.95|16052.95|16134.18|16054.18|16134.18|16054.18|16132.5|16052.5|10
1730713170000|2024-11-04 09:39:30|16134.25|16054.25|16134.45|16054.45|16134.63|16054.63|16134.09|16054.09|10
1730713180000|2024-11-04 09:39:40|16134.06|16054.06|16133.87|16053.87|16134.19|16054.19|16133.85|16053.85|10
1730713190000|2024-11-04 09:39:50|16133.89|16053.89|16134.34|16054.34|16134.34|16054.34|16133.89|16053.89|9
1730713200000|2024-11-04 09:40:00|16134.28|16054.28|16136.17|16056.17|16136.17|16056.17|16134.28|16054.28|9
1730713210000|2024-11-04 09:40:10|16137.82|16057.82|16138.62|16058.62|16139.49|16059.49|16137.51|16057.51|10
1730713220000|2024-11-04 09:40:20|16139.38|16059.38|16141.5|16061.5|16141.72|16061.72|16139.38|16059.38|10
1730713230000|2024-11-04 09:40:30|16141.27|16061.27|16140.67|16060.67|16141.3|16061.3|16140.67|16060.67|10
1730713240000|2024-11-04 09:40:40|16140.47|16060.47|16139.32|16059.32|16140.47|16060.47|16139.3|16059.3|10
1730713250000|2024-11-04 09:40:50|16139.39|16059.39|16138.43|16058.43|16139.39|16059.39|16138.42|16058.42|9
1730713260000|2024-11-04 09:41:00|16138.42|16058.42|16138|16058|16138.49|16058.49|16137.87|16057.87|10
1730713270000|2024-11-04 09:41:10|16137.76|16057.76|16137.08|16057.08|16137.76|16057.76|16137.06|16057.06|6
1730713280000|2024-11-04 09:41:20|16136.57|16056.57|16134.92|16054.92|16136.57|16056.57|16134.92|16054.92|8
1730713290000|2024-11-04 09:41:30|16134.17|16054.17|16134.16|16054.16|16134.44|16054.44|16134.1|16054.1|10
1730713300000|2024-11-04 09:41:40|16134.17|16054.17|16135.88|16055.88|16135.88|16055.88|16134.17|16054.17|10
1730713310000|2024-11-04 09:41:50|16135.85|16055.85|16136|16056|16136.01|16056.01|16135.49|16055.49|10
1730713320000|2024-11-04 09:42:00|16135.56|16055.56|16137.49|16057.49|16137.49|16057.49|16135.23|16055.23|10
1730713330000|2024-11-04 09:42:10|16137.65|16057.65|16139.33|16059.33|16139.33|16059.33|16137.09|16057.09|10
1730713340000|2024-11-04 09:42:20|16139.98|16059.98|16136.85|16056.85|16139.98|16059.98|16136.85|16056.85|10
1730713350000|2024-11-04 09:42:30|16136.79|16056.79|16140.64|16060.64|16140.64|16060.64|16136.79|16056.79|10
1730713360000|2024-11-04 09:42:40|16140.67|16060.67|16141.29|16061.29|16141.29|16061.29|16140.61|16060.61|10
1730713370000|2024-11-04 09:42:50|16141.26|16061.26|16141.85|16061.85|16142.23|16062.23|16141.26|16061.26|8
1730713380000|2024-11-04 09:43:00|16142.06|16062.06|16142.61|16062.61|16142.66|16062.66|16142|16062|9
1730713390000|2024-11-04 09:43:10|16142.18|16062.18|16142.87|16062.87|16142.87|16062.87|16142.14|16062.14|8
1730713400000|2024-11-04 09:43:20|16142.88|16062.88|16144.11|16064.11|16144.11|16064.11|16142.88|16062.88|9
1730713410000|2024-11-04 09:43:30|16144.23|16064.23|16143.81|16063.81|16144.38|16064.38|16143.81|16063.81|10
1730713420000|2024-11-04 09:43:40|16144.01|16064.01|16143.9|16063.9|16144.28|16064.28|16143.9|16063.9|9
1730713430000|2024-11-04 09:43:50|16143.68|16063.68|16143.36|16063.36|16143.69|16063.69|16143.36|16063.36|10
1730713440000|2024-11-04 09:44:00|16143.31|16063.31|16143.74|16063.74|16143.79|16063.79|16142.7|16062.7|9
1730713450000|2024-11-04 09:44:10|16143.85|16063.85|16144.77|16064.77|16144.77|16064.77|16142.74|16062.74|10
1730713460000|2024-11-04 09:44:20|16145.46|16065.46|16142.63|16062.63|16145.46|16065.46|16142.63|16062.63|10
1730713470000|2024-11-04 09:44:30|16142.82|16062.82|16143.44|16063.44|16143.44|16063.44|16141.89|16061.89|10
1730713480000|2024-11-04 09:44:40|16143.6|16063.6|16143.46|16063.46|16143.7|16063.7|16143.44|16063.44|10
1730713490000|2024-11-04 09:44:50|16143.42|16063.42|16143.45|16063.45|16143.46|16063.46|16143.31|16063.31|7
1730713500000|2024-11-04 09:45:00|16143.01|16063.01|16144.02|16064.02|16144.02|16064.02|16143|16063|10
1730713510000|2024-11-04 09:45:10|16144.13|16064.13|16144.07|16064.07|16144.2|16064.2|16143.55|16063.55|10
1730713520000|2024-11-04 09:45:20|16144.19|16064.19|16143.57|16063.57|16144.19|16064.19|16143.25|16063.25|10
1730713530000|2024-11-04 09:45:30|16143.48|16063.48|16142.25|16062.25|16143.48|16063.48|16142.25|16062.25|10
1730713540000|2024-11-04 09:45:40|16142.26|16062.26|16143.04|16063.04|16143.25|16063.25|16142.05|16062.05|10
1730713550000|2024-11-04 09:45:50|16143.12|16063.12|16146.05|16066.05|16146.21|16066.21|16143.12|16063.12|10
1730713560000|2024-11-04 09:46:00|16146.03|16066.03|16146.91|16066.91|16146.91|16066.91|16145.9|16065.9|10
1730713570000|2024-11-04 09:46:10|16146.89|16066.89|16151.48|16071.48|16151.48|16071.48|16146.59|16066.59|10
1730713580000|2024-11-04 09:46:20|16151.76|16071.76|16153.69|16073.69|16153.74|16073.74|16151.76|16071.76|10
1730713590000|2024-11-04 09:46:30|16153.49|16073.49|16153.98|16073.98|16153.98|16073.98|16153.19|16073.19|10
1730713600000|2024-11-04 09:46:40|16154.51|16074.51|16157.75|16077.75|16157.76|16077.76|16154.51|16074.51|10
1730713610000|2024-11-04 09:46:50|16158.58|16078.58|16165.02|16085.02|16165.02|16085.02|16158.58|16078.58|10
1730713620000|2024-11-04 09:47:00|16165.14|16085.14|16167.55|16087.55|16167.55|16087.55|16165.14|16085.14|10
1730713630000|2024-11-04 09:47:10|16168.05|16088.05|16168.21|16088.21|16169.07|16089.07|16167.92|16087.92|9
1730713640000|2024-11-04 09:47:20|16167.54|16087.54|16167.75|16087.75|16168.4|16088.4|16167.47|16087.47|10
1730713650000|2024-11-04 09:47:30|16167.25|16087.25|16164.41|16084.41|16167.62|16087.62|16164.41|16084.41|10
1730713660000|2024-11-04 09:47:40|16164.53|16084.53|16163.14|16083.14|16164.91|16084.91|16163.14|16083.14|9
1730713670000|2024-11-04 09:47:50|16163.41|16083.41|16163.33|16083.33|16163.41|16083.41|16163.26|16083.26|10
1730713680000|2024-11-04 09:48:00|16163.24|16083.24|16164.23|16084.23|16164.43|16084.43|16163.24|16083.24|10
1730713690000|2024-11-04 09:48:10|16164|16084|16162.6|16082.6|16164.76|16084.76|16162.6|16082.6|10
1730713700000|2024-11-04 09:48:20|16161.55|16081.55|16155.9|16075.9|16161.55|16081.55|16155.83|16075.83|10
1730713710000|2024-11-04 09:48:30|16155.84|16075.84|16157.39|16077.39|16157.39|16077.39|16155.72|16075.72|10
1730713720000|2024-11-04 09:48:40|16157.38|16077.38|16155.59|16075.59|16157.43|16077.43|16155.59|16075.59|9
1730713730000|2024-11-04 09:48:50|16155.43|16075.43|16162.99|16082.99|16162.99|16082.99|16155.43|16075.43|10
1730713740000|2024-11-04 09:49:00|16163.07|16083.07|16163.58|16083.58|16163.58|16083.58|16162.71|16082.71|10
1730713750000|2024-11-04 09:49:10|16163.32|16083.32|16164.86|16084.86|16165.45|16085.45|16163.1|16083.1|10
1730713760000|2024-11-04 09:49:20|16164.67|16084.67|16164.29|16084.29|16164.67|16084.67|16163.7|16083.7|10
1730713770000|2024-11-04 09:49:30|16164.18|16084.18|16163.57|16083.57|16164.23|16084.23|16163.57|16083.57|10
1730713780000|2024-11-04 09:49:40|16163.43|16083.43|16164.36|16084.36|16164.36|16084.36|16161.67|16081.67|10
1730713790000|2024-11-04 09:49:50|16164.71|16084.71|16164.33|16084.33|16164.86|16084.86|16164.33|16084.33|10
1730713800000|2024-11-04 09:50:00|16164.37|16084.37|16165.11|16085.11|16165.37|16085.37|16164.37|16084.37|10
1730713810000|2024-11-04 09:50:10|16165.07|16085.07|16164.12|16084.12|16165.07|16085.07|16162.7|16082.7|10
1730713820000|2024-11-04 09:50:20|16164.73|16084.73|16168.06|16088.06|16168.06|16088.06|16164.73|16084.73|10
1730713830000|2024-11-04 09:50:30|16168.85|16088.85|16170.52|16090.52|16170.52|16090.52|16168.85|16088.85|10
1730713840000|2024-11-04 09:50:40|16170.43|16090.43|16170.34|16090.34|16170.92|16090.92|16170.08|16090.08|9
1730713850000|2024-11-04 09:50:50|16170.57|16090.57|16169.86|16089.86|16170.78|16090.78|16169.86|16089.86|10
1730713860000|2024-11-04 09:51:00|16169.84|16089.84|16168.99|16088.99|16169.84|16089.84|16168.81|16088.81|10
1730713870000|2024-11-04 09:51:10|16168.81|16088.81|16168.9|16088.9|16168.94|16088.94|16168.48|16088.48|10
1730713880000|2024-11-04 09:51:20|16168.87|16088.87|16167.67|16087.67|16168.87|16088.87|16167.67|16087.67|10
1730713890000|2024-11-04 09:51:30|16167.6|16087.6|16164.92|16084.92|16167.61|16087.61|16164.92|16084.92|9
1730713900000|2024-11-04 09:51:40|16164.84|16084.84|16165.98|16085.98|16165.98|16085.98|16164.67|16084.67|10
1730713910000|2024-11-04 09:51:50|16166.4|16086.4|16167.02|16087.02|16167.02|16087.02|16166.4|16086.4|10
1730713920000|2024-11-04 09:52:00|16167.15|16087.15|16168.71|16088.71|16168.71|16088.71|16167.15|16087.15|9
1730713930000|2024-11-04 09:52:10|16168.68|16088.68|16167.65|16087.65|16168.81|16088.81|16167.65|16087.65|10
1730713940000|2024-11-04 09:52:20|16167.25|16087.25|16165.85|16085.85|16167.25|16087.25|16165.85|16085.85|10
1730713950000|2024-11-04 09:52:30|16165.07|16085.07|16164.98|16084.98|16165.82|16085.82|16164.98|16084.98|9
1730713960000|2024-11-04 09:52:40|16165.01|16085.01|16164.14|16084.14|16165.01|16085.01|16164|16084|8
1730713970000|2024-11-04 09:52:50|16163.98|16083.98|16164.44|16084.44|16164.47|16084.47|16163.98|16083.98|9
1730713980000|2024-11-04 09:53:00|16164.65|16084.65|16164.16|16084.16|16164.88|16084.88|16164.16|16084.16|10
1730713990000|2024-11-04 09:53:10|16164.09|16084.09|16164.1|16084.1|16164.26|16084.26|16163.98|16083.98|10
1730714000000|2024-11-04 09:53:20|16164.53|16084.53|16164.19|16084.19|16164.77|16084.77|16163.27|16083.27|10
1730714010000|2024-11-04 09:53:30|16163.95|16083.95|16163.12|16083.12|16163.95|16083.95|16162.99|16082.99|10
1730714020000|2024-11-04 09:53:40|16163.33|16083.33|16166.5|16086.5|16166.75|16086.75|16163.33|16083.33|9
1730714030000|2024-11-04 09:53:50|16165.93|16085.93|16166|16086|16166|16086|16165.36|16085.36|9
1730714040000|2024-11-04 09:54:00|16166.2|16086.2|16167.89|16087.89|16167.89|16087.89|16166.2|16086.2|10
1730714050000|2024-11-04 09:54:10|16168.61|16088.61|16167.92|16087.92|16169.73|16089.73|16167.92|16087.92|10
1730714060000|2024-11-04 09:54:20|16167.24|16087.24|16168.79|16088.79|16168.79|16088.79|16167.24|16087.24|10
1730714070000|2024-11-04 09:54:30|16168.77|16088.77|16169.54|16089.54|16169.61|16089.61|16168.62|16088.62|10
1730714080000|2024-11-04 09:54:40|16169.38|16089.38|16169.31|16089.31|16169.44|16089.44|16169.09|16089.09|10
1730714090000|2024-11-04 09:54:50|16169.07|16089.07|16171.91|16091.91|16171.91|16091.91|16168.98|16088.98|10
1730714100000|2024-11-04 09:55:00|16171.96|16091.96|16171.06|16091.06|16171.96|16091.96|16170.78|16090.78|10
1730714110000|2024-11-04 09:55:10|16170.96|16090.96|16170.56|16090.56|16170.96|16090.96|16170.28|16090.28|10
1730714120000|2024-11-04 09:55:20|16170.64|16090.64|16169.11|16089.11|16170.64|16090.64|16169.11|16089.11|8
1730714130000|2024-11-04 09:55:30|16169.05|16089.05|16165.27|16085.27|16169.05|16089.05|16165.27|16085.27|10
1730714140000|2024-11-04 09:55:40|16164.93|16084.93|16167.7|16087.7|16167.7|16087.7|16164.93|16084.93|10
1730714150000|2024-11-04 09:55:50|16167.75|16087.75|16167.12|16087.12|16167.78|16087.78|16167.08|16087.08|8
1730714160000|2024-11-04 09:56:00|16166.98|16086.98|16168.12|16088.12|16168.12|16088.12|16166.98|16086.98|10
1730714170000|2024-11-04 09:56:10|16168.17|16088.17|16166.97|16086.97|16168.18|16088.18|16166.13|16086.13|10
1730714180000|2024-11-04 09:56:20|16167.53|16087.53|16169.82|16089.82|16169.93|16089.93|16167.53|16087.53|10
1730714190000|2024-11-04 09:56:30|16169.85|16089.85|16168.75|16088.75|16170.27|16090.27|16168.75|16088.75|8
1730714200000|2024-11-04 09:56:40|16168.6|16088.6|16167.47|16087.47|16168.6|16088.6|16167.47|16087.47|9
1730714210000|2024-11-04 09:56:50|16167.5|16087.5|16167.11|16087.11|16167.5|16087.5|16166.9|16086.9|10
1730714220000|2024-11-04 09:57:00|16166.96|16086.96|16164|16084|16166.96|16086.96|16162.41|16082.41|10
1730714230000|2024-11-04 09:57:10|16164.21|16084.21|16164.93|16084.93|16164.93|16084.93|16164.14|16084.14|9
1730714240000|2024-11-04 09:57:20|16165.6|16085.6|16166.36|16086.36|16166.36|16086.36|16165.6|16085.6|10
1730714250000|2024-11-04 09:57:30|16166.46|16086.46|16166.92|16086.92|16167.02|16087.02|16166.4|16086.4|10
1730714260000|2024-11-04 09:57:40|16166.91|16086.91|16168.2|16088.2|16168.2|16088.2|16166.91|16086.91|9
1730714270000|2024-11-04 09:57:50|16167.59|16087.59|16166.39|16086.39|16167.59|16087.59|16166.3|16086.3|10
1730714280000|2024-11-04 09:58:00|16166.38|16086.38|16169.49|16089.49|16169.49|16089.49|16165.89|16085.89|10
1730714290000|2024-11-04 09:58:10|16169.66|16089.66|16169.47|16089.47|16169.86|16089.86|16168.2|16088.2|10
1730714300000|2024-11-04 09:58:20|16169.67|16089.67|16169.98|16089.98|16170.95|16090.95|16169.67|16089.67|10
1730714310000|2024-11-04 09:58:30|16170.12|16090.12|16172.23|16092.23|16172.24|16092.24|16170.05|16090.05|10
1730714320000|2024-11-04 09:58:40|16172.24|16092.24|16171.8|16091.8|16172.42|16092.42|16171.09|16091.09|9
1730714330000|2024-11-04 09:58:50|16171.67|16091.67|16172.61|16092.61|16172.61|16092.61|16171.67|16091.67|10
1730714340000|2024-11-04 09:59:00|16172.6|16092.6|16174.59|16094.59|16174.59|16094.59|16172.44|16092.44|10
1730714350000|2024-11-04 09:59:10|16174.76|16094.76|16177.14|16097.14|16177.14|16097.14|16174.76|16094.76|10
1730714360000|2024-11-04 09:59:20|16177.23|16097.23|16177.79|16097.79|16177.79|16097.79|16176.73|16096.73|10
1730714370000|2024-11-04 09:59:30|16177.9|16097.9|16180.9|16100.9|16181.13|16101.13|16177.9|16097.9|10
1730714380000|2024-11-04 09:59:40|16180.92|16100.92|16179.6|16099.6|16180.92|16100.92|16179.49|16099.49|10
1730714390000|2024-11-04 09:59:50|16179.42|16099.42|16181.7|16101.7|16181.7|16101.7|16179.3|16099.3|10
1730714400000|2024-11-04 10:00:00|16181.69|16101.69|16181.13|16101.13|16181.7|16101.7|16180.66|16100.66|10
1730714410000|2024-11-04 10:00:10|16181.11|16101.11|16175.25|16095.25|16181.11|16101.11|16175.25|16095.25|9
1730714420000|2024-11-04 10:00:20|16174.87|16094.87|16175.83|16095.83|16176.15|16096.15|16174.74|16094.74|9
1730714430000|2024-11-04 10:00:30|16175.64|16095.64|16172.53|16092.53|16175.76|16095.76|16172.53|16092.53|10
1730714440000|2024-11-04 10:00:40|16172.4|16092.4|16172.37|16092.37|16172.64|16092.64|16172.06|16092.06|10
1730714450000|2024-11-04 10:00:50|16172.35|16092.35|16172.92|16092.92|16172.92|16092.92|16171.11|16091.11|9
1730714460000|2024-11-04 10:01:00|16173.11|16093.11|16173.43|16093.43|16173.69|16093.69|16173.11|16093.11|9
1730714470000|2024-11-04 10:01:10|16173.47|16093.47|16174.56|16094.56|16174.56|16094.56|16173.47|16093.47|10
1730714480000|2024-11-04 10:01:20|16174.41|16094.41|16173.57|16093.57|16174.41|16094.41|16173.52|16093.52|10
1730714490000|2024-11-04 10:01:30|16173.68|16093.68|16172.59|16092.59|16173.68|16093.68|16172.47|16092.47|10
1730714500000|2024-11-04 10:01:40|16172.65|16092.65|16172.59|16092.59|16172.65|16092.65|16172.44|16092.44|9
1730714510000|2024-11-04 10:01:50|16172.6|16092.6|16172.92|16092.92|16173.01|16093.01|16172.39|16092.39|10
1730714520000|2024-11-04 10:02:00|16172.94|16092.94|16173.5|16093.5|16173.5|16093.5|16172.94|16092.94|9
1730714530000|2024-11-04 10:02:10|16175.06|16095.06|16175.67|16095.67|16175.94|16095.94|16174.88|16094.88|9
1730714540000|2024-11-04 10:02:20|16175.44|16095.44|16178.64|16098.64|16178.64|16098.64|16175.44|16095.44|10
1730714550000|2024-11-04 10:02:30|16178.96|16098.96|16183.1|16103.1|16183.21|16103.21|16178.96|16098.96|10
1730714560000|2024-11-04 10:02:40|16183.22|16103.22|16183.87|16103.87|16184.06|16104.06|16183.22|16103.22|10
1730714570000|2024-11-04 10:02:50|16183.94|16103.94|16186.11|16106.11|16186.11|16106.11|16183.94|16103.94|9
1730714580000|2024-11-04 10:03:00|16187.44|16107.44|16190.7|16110.7|16191.33|16111.33|16187.44|16107.44|10
1730714590000|2024-11-04 10:03:10|16190.63|16110.63|16192.58|16112.58|16193.21|16113.21|16190.63|16110.63|10
1730714600000|2024-11-04 10:03:20|16192.02|16112.02|16193.51|16113.51|16193.51|16113.51|16192.02|16112.02|9
1730714610000|2024-11-04 10:03:30|16193.55|16113.55|16193.67|16113.67|16193.74|16113.74|16192.68|16112.68|10
1730714620000|2024-11-04 10:03:40|16193.68|16113.68|16196.21|16116.21|16197.37|16117.37|16193.68|16113.68|10
1730714630000|2024-11-04 10:03:50|16196.61|16116.61|16197.14|16117.14|16197.22|16117.22|16196.61|16116.61|10
1730714640000|2024-11-04 10:04:00|16197.1|16117.1|16203.63|16123.63|16203.63|16123.63|16197.1|16117.1|10
1730714650000|2024-11-04 10:04:10|16203.91|16123.91|16205.44|16125.44|16206.26|16126.26|16203.91|16123.91|10
1730714660000|2024-11-04 10:04:20|16205.15|16125.15|16207.59|16127.59|16207.74|16127.74|16205.15|16125.15|10
1730714670000|2024-11-04 10:04:30|16207.63|16127.63|16211.31|16131.31|16211.31|16131.31|16207.63|16127.63|9
1730714680000|2024-11-04 10:04:40|16211.45|16131.45|16214.53|16134.53|16215.73|16135.73|16211.45|16131.45|9
1730714690000|2024-11-04 10:04:50|16214.1|16134.1|16213.92|16133.92|16214.55|16134.55|16213.55|16133.55|10
1730714700000|2024-11-04 10:05:00|16213.88|16133.88|16215.73|16135.73|16215.87|16135.87|16213.55|16133.55|10
1730714710000|2024-11-04 10:05:10|16215.7|16135.7|16214.56|16134.56|16215.7|16135.7|16214.32|16134.32|10
1730714720000|2024-11-04 10:05:20|16214.54|16134.54|16214.42|16134.42|16215.17|16135.17|16214.16|16134.16|9
1730714730000|2024-11-04 10:05:30|16214.37|16134.37|16215.38|16135.38|16215.38|16135.38|16214.13|16134.13|9
1730714740000|2024-11-04 10:05:40|16215.52|16135.52|16216.38|16136.38|16216.99|16136.99|16215.52|16135.52|10
1730714750000|2024-11-04 10:05:50|16216.45|16136.45|16221.45|16141.45|16221.45|16141.45|16216.45|16136.45|10
1730714760000|2024-11-04 10:06:00|16222.14|16142.14|16224.56|16144.56|16224.67|16144.67|16222.14|16142.14|10
1730714770000|2024-11-04 10:06:10|16224.37|16144.37|16227.92|16147.92|16227.92|16147.92|16224.37|16144.37|10
1730714780000|2024-11-04 10:06:20|16227.89|16147.89|16232.61|16152.61|16232.61|16152.61|16227.89|16147.89|10
1730714790000|2024-11-04 10:06:30|16232.33|16152.33|16235.28|16155.28|16235.28|16155.28|16231.61|16151.61|10
1730714800000|2024-11-04 10:06:40|16235.78|16155.78|16245.36|16165.36|16245.36|16165.36|16235.78|16155.78|10
1730714810000|2024-11-04 10:06:50|16246.04|16166.04|16245.45|16165.45|16246.13|16166.13|16245.15|16165.15|10
1730714820000|2024-11-04 10:07:00|16245.2|16165.2|16243.65|16163.65|16245.2|16165.2|16243.5|16163.5|9
1730714830000|2024-11-04 10:07:10|16243.23|16163.23|16241.83|16161.83|16243.23|16163.23|16241.83|16161.83|9
1730714840000|2024-11-04 10:07:20|16241.49|16161.49|16245.1|16165.1|16245.1|16165.1|16241.32|16161.32|10
1730714850000|2024-11-04 10:07:30|16245.18|16165.18|16248.62|16168.62|16248.62|16168.62|16245.18|16165.18|9
1730714860000|2024-11-04 10:07:40|16248.64|16168.64|16253.63|16173.63|16253.65|16173.65|16248.64|16168.64|10
1730714870000|2024-11-04 10:07:50|16253.19|16173.19|16253|16173|16253.19|16173.19|16251.79|16171.79|10
1730714880000|2024-11-04 10:08:00|16253.04|16173.04|16252.6|16172.6|16253.32|16173.32|16252.38|16172.38|10
1730714890000|2024-11-04 10:08:10|16252.06|16172.06|16251.06|16171.06|16253.37|16173.37|16250.75|16170.75|10
1730714900000|2024-11-04 10:08:20|16251.07|16171.07|16251.53|16171.53|16251.53|16171.53|16250.83|16170.83|10
1730714910000|2024-11-04 10:08:30|16251.56|16171.56|16254.14|16174.14|16254.28|16174.28|16251.56|16171.56|10
1730714920000|2024-11-04 10:08:40|16254|16174|16248.27|16168.27|16254|16174|16248.27|16168.27|10
1730714930000|2024-11-04 10:08:50|16248.02|16168.02|16248.17|16168.17|16248.24|16168.24|16247.88|16167.88|9
1730714940000|2024-11-04 10:09:00|16248.42|16168.42|16246.21|16166.21|16248.42|16168.42|16246.21|16166.21|9
1730714950000|2024-11-04 10:09:10|16246.16|16166.16|16246.11|16166.11|16246.16|16166.16|16243.63|16163.63|10
1730714960000|2024-11-04 10:09:20|16246.02|16166.02|16247.11|16167.11|16247.49|16167.49|16246.02|16166.02|9
1730714970000|2024-11-04 10:09:30|16247.17|16167.17|16246.99|16166.99|16247.66|16167.66|16246.91|16166.91|9
1730714980000|2024-11-04 10:09:40|16247.61|16167.61|16253.65|16173.65|16253.65|16173.65|16247.57|16167.57|10
1730714990000|2024-11-04 10:09:50|16253.61|16173.61|16253.41|16173.41|16254.05|16174.05|16253.41|16173.41|10
1730715000000|2024-11-04 10:10:00|16252.86|16172.86|16252.82|16172.82|16253.16|16173.16|16252.82|16172.82|9
1730715010000|2024-11-04 10:10:10|16254.64|16174.64|16255.58|16175.58|16257.24|16177.24|16254.64|16174.64|10
1730715020000|2024-11-04 10:10:20|16255.45|16175.45|16258.52|16178.52|16258.72|16178.72|16255.37|16175.37|10
1730715030000|2024-11-04 10:10:30|16258.53|16178.53|16256.36|16176.36|16259.63|16179.63|16256.36|16176.36|10
1730715040000|2024-11-04 10:10:40|16255.92|16175.92|16258|16178|16258|16178|16255.92|16175.92|10
1730715050000|2024-11-04 10:10:50|16257.91|16177.91|16257.53|16177.53|16257.91|16177.91|16257.2|16177.2|10
1730715060000|2024-11-04 10:11:00|16257.92|16177.92|16257.19|16177.19|16258.03|16178.03|16256.73|16176.73|10
1730715070000|2024-11-04 10:11:10|16257.65|16177.65|16257.38|16177.38|16258.11|16178.11|16257.15|16177.15|10
1730715080000|2024-11-04 10:11:20|16257.62|16177.62|16257.8|16177.8|16257.95|16177.95|16257.49|16177.49|10
1730715090000|2024-11-04 10:11:30|16257.91|16177.91|16256.79|16176.79|16257.97|16177.97|16256.4|16176.4|10
1730715100000|2024-11-04 10:11:40|16256.76|16176.76|16257.05|16177.05|16257.05|16177.05|16256.63|16176.63|8
1730715110000|2024-11-04 10:11:50|16256.85|16176.85|16259.59|16179.59|16260.59|16180.59|16256.85|16176.85|10
1730715120000|2024-11-04 10:12:00|16259.34|16179.34|16257.97|16177.97|16259.34|16179.34|16257.97|16177.97|10
1730715130000|2024-11-04 10:12:10|16257.9|16177.9|16256.92|16176.92|16257.98|16177.98|16256.85|16176.85|10
1730715140000|2024-11-04 10:12:20|16256.83|16176.83|16255.36|16175.36|16257.08|16177.08|16255.36|16175.36|10
1730715150000|2024-11-04 10:12:30|16255.39|16175.39|16255.57|16175.57|16255.57|16175.57|16254.62|16174.62|10
1730715160000|2024-11-04 10:12:40|16257.4|16177.4|16258.77|16178.77|16259.12|16179.12|16257.4|16177.4|10
1730715170000|2024-11-04 10:12:50|16258.72|16178.72|16259.56|16179.56|16259.71|16179.71|16257.97|16177.97|10
1730715180000|2024-11-04 10:13:00|16259.59|16179.59|16261.65|16181.65|16261.65|16181.65|16259.59|16179.59|10
1730715190000|2024-11-04 10:13:10|16262.05|16182.05|16260.96|16180.96|16262.39|16182.39|16260.96|16180.96|10
1730715200000|2024-11-04 10:13:20|16260.73|16180.73|16259.28|16179.28|16260.73|16180.73|16259.24|16179.24|10
1730715210000|2024-11-04 10:13:30|16259.25|16179.25|16260.13|16180.13|16260.13|16180.13|16259.18|16179.18|9
1730715220000|2024-11-04 10:13:40|16260.23|16180.23|16259.23|16179.23|16260.23|16180.23|16259.23|16179.23|10
1730715230000|2024-11-04 10:13:50|16258.85|16178.85|16258.29|16178.29|16258.85|16178.85|16258.16|16178.16|10
1730715240000|2024-11-04 10:14:00|16258.11|16178.11|16259.8|16179.8|16259.95|16179.95|16258.11|16178.11|10
1730715250000|2024-11-04 10:14:10|16259.96|16179.96|16257.49|16177.49|16259.96|16179.96|16257.49|16177.49|10
1730715260000|2024-11-04 10:14:20|16258.02|16178.02|16259.24|16179.24|16259.24|16179.24|16258.02|16178.02|10
1730715270000|2024-11-04 10:14:30|16259.44|16179.44|16263.52|16183.52|16263.52|16183.52|16259.44|16179.44|10
1730715280000|2024-11-04 10:14:40|16263.41|16183.41|16265.61|16185.61|16265.88|16185.88|16263.11|16183.11|10
1730715290000|2024-11-04 10:14:50|16265.72|16185.72|16265.3|16185.3|16266.76|16186.76|16265.3|16185.3|10
1730715300000|2024-11-04 10:15:00|16265.79|16185.79|16267.75|16187.75|16267.75|16187.75|16264.32|16184.32|10
1730715310000|2024-11-04 10:15:10|16267.99|16187.99|16266.85|16186.85|16268.43|16188.43|16266.85|16186.85|10
1730715320000|2024-11-04 10:15:20|16266.14|16186.14|16266.18|16186.18|16266.18|16186.18|16265.58|16185.58|8
1730715330000|2024-11-04 10:15:30|16266.21|16186.21|16267.32|16187.32|16267.32|16187.32|16265.35|16185.35|10
1730715340000|2024-11-04 10:15:40|16267.38|16187.38|16270.64|16190.64|16270.64|16190.64|16267.38|16187.38|10
1730715350000|2024-11-04 10:15:50|16271.08|16191.08|16274.45|16194.45|16274.45|16194.45|16270.72|16190.72|10
1730715360000|2024-11-04 10:16:00|16275.21|16195.21|16279.01|16199.01|16279.15|16199.15|16275.18|16195.18|9
1730715370000|2024-11-04 10:16:10|16279.3|16199.3|16275.86|16195.86|16279.45|16199.45|16275.86|16195.86|10
1730715380000|2024-11-04 10:16:20|16275.57|16195.57|16277.26|16197.26|16277.53|16197.53|16275.57|16195.57|10
1730715390000|2024-11-04 10:16:30|16277.22|16197.22|16278.14|16198.14|16278.14|16198.14|16277.22|16197.22|10
1730715400000|2024-11-04 10:16:40|16278.59|16198.59|16282.12|16202.12|16282.12|16202.12|16278.53|16198.53|10
1730715410000|2024-11-04 10:16:50|16282.28|16202.28|16287.46|16207.46|16287.56|16207.56|16280.92|16200.92|10
1730715420000|2024-11-04 10:17:00|16287.67|16207.67|16285.12|16205.12|16287.81|16207.81|16285.12|16205.12|10
1730715430000|2024-11-04 10:17:10|16285.68|16205.68|16284.03|16204.03|16285.98|16205.98|16283.46|16203.46|10
1730715440000|2024-11-04 10:17:20|16284.09|16204.09|16283.38|16203.38|16284.15|16204.15|16283.38|16203.38|10
1730715450000|2024-11-04 10:17:30|16283.17|16203.17|16283.79|16203.79|16284.34|16204.34|16283.17|16203.17|10
1730715460000|2024-11-04 10:17:40|16283.26|16203.26|16282.78|16202.78|16283.26|16203.26|16281.58|16201.58|10
1730715470000|2024-11-04 10:17:50|16282.85|16202.85|16282.2|16202.2|16283.1|16203.1|16282.07|16202.07|10
1730715480000|2024-11-04 10:18:00|16282.41|16202.41|16280.34|16200.34|16283.35|16203.35|16280.34|16200.34|10
1730715490000|2024-11-04 10:18:10|16280.06|16200.06|16276.86|16196.86|16280.45|16200.45|16276.86|16196.86|10
1730715500000|2024-11-04 10:18:20|16276.66|16196.66|16277.77|16197.77|16277.77|16197.77|16276.49|16196.49|10
1730715510000|2024-11-04 10:18:30|16278.37|16198.37|16278.98|16198.98|16279.56|16199.56|16278.37|16198.37|10
1730715520000|2024-11-04 10:18:40|16279.42|16199.42|16279.4|16199.4|16280.52|16200.52|16279.4|16199.4|9
1730715530000|2024-11-04 10:18:50|16279.48|16199.48|16277.65|16197.65|16279.61|16199.61|16277.51|16197.51|10
1730715540000|2024-11-04 10:19:00|16277.72|16197.72|16277.54|16197.54|16278.9|16198.9|16277.54|16197.54|10
1730715550000|2024-11-04 10:19:10|16277.64|16197.64|16277.89|16197.89|16277.89|16197.89|16277.64|16197.64|10
1730715560000|2024-11-04 10:19:20|16278.12|16198.12|16281.84|16201.84|16281.84|16201.84|16278.12|16198.12|10
1730715570000|2024-11-04 10:19:30|16282.26|16202.26|16279.32|16199.32|16282.26|16202.26|16279.32|16199.32|10
1730715580000|2024-11-04 10:19:40|16279.06|16199.06|16281.72|16201.72|16281.94|16201.94|16278.51|16198.51|10
1730715590000|2024-11-04 10:19:50|16281.74|16201.74|16283.16|16203.16|16283.29|16203.29|16281.57|16201.57|10
1730715600000|2024-11-04 10:20:00|16283.37|16203.37|16284.69|16204.69|16285.12|16205.12|16283.27|16203.27|10
1730715610000|2024-11-04 10:20:10|16284.74|16204.74|16282.07|16202.07|16286|16206|16282.07|16202.07|10
1730715620000|2024-11-04 10:20:20|16281.75|16201.75|16280.85|16200.85|16281.75|16201.75|16280.85|16200.85|9
1730715630000|2024-11-04 10:20:30|16280.89|16200.89|16281.77|16201.77|16281.77|16201.77|16279.17|16199.17|10
1730715640000|2024-11-04 10:20:40|16282.06|16202.06|16283.44|16203.44|16283.73|16203.73|16282.06|16202.06|10
1730715650000|2024-11-04 10:20:50|16284.5|16204.5|16285.79|16205.79|16285.84|16205.84|16284.5|16204.5|10
1730715660000|2024-11-04 10:21:00|16287.74|16207.74|16291.2|16211.2|16292.4|16212.4|16287.74|16207.74|10
1730715670000|2024-11-04 10:21:10|16291.5|16211.5|16290.61|16210.61|16291.83|16211.83|16290.44|16210.44|9
1730715680000|2024-11-04 10:21:20|16290.77|16210.77|16291.96|16211.96|16292.49|16212.49|16290.4|16210.4|10
1730715690000|2024-11-04 10:21:30|16291.89|16211.89|16291.96|16211.96|16292.03|16212.03|16291.65|16211.65|10
1730715700000|2024-11-04 10:21:40|16292.64|16212.64|16292.43|16212.43|16293.88|16213.88|16292.43|16212.43|10
1730715710000|2024-11-04 10:21:50|16292.01|16212.01|16292.21|16212.21|16292.6|16212.6|16292.01|16212.01|10
1730715720000|2024-11-04 10:22:00|16291.62|16211.62|16288.71|16208.71|16291.62|16211.62|16287.38|16207.38|9
1730715730000|2024-11-04 10:22:10|16288.55|16208.55|16287.62|16207.62|16289.62|16209.62|16287.62|16207.62|10
1730715740000|2024-11-04 10:22:20|16287.44|16207.44|16287.18|16207.18|16287.58|16207.58|16286.68|16206.68|10
1730715750000|2024-11-04 10:22:30|16287.99|16207.99|16289.4|16209.4|16289.4|16209.4|16287.46|16207.46|10
1730715760000|2024-11-04 10:22:40|16290.32|16210.32|16292.88|16212.88|16292.95|16212.95|16290.32|16210.32|10
1730715770000|2024-11-04 10:22:50|16293.48|16213.48|16293.98|16213.98|16293.98|16213.98|16293.2|16213.2|9
1730715780000|2024-11-04 10:23:00|16293.91|16213.91|16290.02|16210.02|16293.96|16213.96|16290.02|16210.02|10
1730715790000|2024-11-04 10:23:10|16292.14|16212.14|16292.9|16212.9|16293.31|16213.31|16292.14|16212.14|10
1730715800000|2024-11-04 10:23:20|16292.75|16212.75|16295.73|16215.73|16295.73|16215.73|16292.09|16212.09|10
1730715810000|2024-11-04 10:23:30|16296.14|16216.14|16295.71|16215.71|16296.64|16216.64|16295.71|16215.71|9
1730715820000|2024-11-04 10:23:40|16295.64|16215.64|16295.35|16215.35|16295.77|16215.77|16295.3|16215.3|9
1730715830000|2024-11-04 10:23:50|16295.42|16215.42|16296.74|16216.74|16296.89|16216.89|16295.4|16215.4|10
1730715840000|2024-11-04 10:24:00|16296.62|16216.62|16295.43|16215.43|16297.2|16217.2|16295.43|16215.43|10
1730715850000|2024-11-04 10:24:10|16294.91|16214.91|16290.97|16210.97|16295.13|16215.13|16290.97|16210.97|10
1730715860000|2024-11-04 10:24:20|16290.84|16210.84|16290.15|16210.15|16290.95|16210.95|16289.95|16209.95|10
1730715870000|2024-11-04 10:24:30|16290.19|16210.19|16290.03|16210.03|16290.35|16210.35|16289.8|16209.8|10
1730715880000|2024-11-04 10:24:40|16289.89|16209.89|16288.99|16208.99|16290.05|16210.05|16288.99|16208.99|10
1730715890000|2024-11-04 10:24:50|16288.91|16208.91|16290.81|16210.81|16290.81|16210.81|16288.79|16208.79|10
1730715900000|2024-11-04 10:25:00|16290.85|16210.85|16291.4|16211.4|16291.9|16211.9|16290.85|16210.85|10
1730715910000|2024-11-04 10:25:10|16291.53|16211.53|16293.16|16213.16|16293.41|16213.41|16291.53|16211.53|10
1730715920000|2024-11-04 10:25:20|16293.32|16213.32|16293.8|16213.8|16293.82|16213.82|16293.03|16213.03|9
1730715930000|2024-11-04 10:25:30|16293.77|16213.77|16294.7|16214.7|16294.9|16214.9|16293.77|16213.77|10
1730715940000|2024-11-04 10:25:40|16295.95|16215.95|16296.54|16216.54|16297.39|16217.39|16295.95|16215.95|10
1730715950000|2024-11-04 10:25:50|16296.57|16216.57|16297.6|16217.6|16297.71|16217.71|16296.4|16216.4|10
1730715960000|2024-11-04 10:26:00|16297.61|16217.61|16295.74|16215.74|16298.11|16218.11|16295.74|16215.74|10
1730715970000|2024-11-04 10:26:10|16295.56|16215.56|16292.42|16212.42|16295.56|16215.56|16291.89|16211.89|10
1730715980000|2024-11-04 10:26:20|16293.61|16213.61|16294.34|16214.34|16294.43|16214.43|16293.61|16213.61|10
1730715990000|2024-11-04 10:26:30|16294.54|16214.54|16295.59|16215.59|16295.59|16215.59|16293.14|16213.14|10
1730716000000|2024-11-04 10:26:40|16296.96|16216.96|16295.61|16215.61|16297.21|16217.21|16295.61|16215.61|9
1730716010000|2024-11-04 10:26:50|16294.84|16214.84|16294.89|16214.89|16295.3|16215.3|16294.76|16214.76|10
1730716020000|2024-11-04 10:27:00|16294.88|16214.88|16291.56|16211.56|16294.98|16214.98|16291.56|16211.56|10
1730716030000|2024-11-04 10:27:10|16292.06|16212.06|16291.66|16211.66|16292.29|16212.29|16291.61|16211.61|10
1730716040000|2024-11-04 10:27:20|16291.64|16211.64|16289.67|16209.67|16291.64|16211.64|16289.55|16209.55|10
1730716050000|2024-11-04 10:27:30|16289.7|16209.7|16290.87|16210.87|16290.88|16210.88|16289.7|16209.7|10
1730716060000|2024-11-04 10:27:40|16291.09|16211.09|16290.44|16210.44|16291.2|16211.2|16290.2|16210.2|7
1730716070000|2024-11-04 10:27:50|16290.43|16210.43|16288.12|16208.12|16290.43|16210.43|16288.12|16208.12|10
1730716080000|2024-11-04 10:28:00|16288.04|16208.04|16286.42|16206.42|16288.22|16208.22|16286.42|16206.42|10
1730716090000|2024-11-04 10:28:10|16283.52|16203.52|16279.96|16199.96|16283.52|16203.52|16279.96|16199.96|10
1730716100000|2024-11-04 10:28:20|16279.85|16199.85|16280.15|16200.15|16281.61|16201.61|16279.85|16199.85|10
1730716110000|2024-11-04 10:28:30|16280.12|16200.12|16280.57|16200.57|16280.57|16200.57|16279.95|16199.95|10
1730716120000|2024-11-04 10:28:40|16280.42|16200.42|16280.36|16200.36|16280.68|16200.68|16280.36|16200.36|9
1730716130000|2024-11-04 10:28:50|16280.98|16200.98|16278.87|16198.87|16280.98|16200.98|16278.87|16198.87|10
1730716140000|2024-11-04 10:29:00|16277.73|16197.73|16276.64|16196.64|16277.73|16197.73|16276.52|16196.52|10
1730716150000|2024-11-04 10:29:10|16276.76|16196.76|16275|16195|16276.76|16196.76|16275|16195|9
1730716160000|2024-11-04 10:29:20|16274.36|16194.36|16274.15|16194.15|16274.41|16194.41|16273.98|16193.98|10
1730716170000|2024-11-04 10:29:30|16274.02|16194.02|16275.39|16195.39|16275.39|16195.39|16273.92|16193.92|10
1730716180000|2024-11-04 10:29:40|16275.35|16195.35|16273.29|16193.29|16275.41|16195.41|16273.29|16193.29|9
1730716190000|2024-11-04 10:29:50|16273.17|16193.17|16272.82|16192.82|16273.17|16193.17|16272.79|16192.79|9
1730716200000|2024-11-04 10:30:00|16272.8|16192.8|16274.28|16194.28|16274.28|16194.28|16272.68|16192.68|10
1730716210000|2024-11-04 10:30:10|16274.45|16194.45|16271.78|16191.78|16275.72|16195.72|16271.78|16191.78|10
1730716220000|2024-11-04 10:30:20|16271.57|16191.57|16273.41|16193.41|16273.41|16193.41|16271.52|16191.52|10
1730716230000|2024-11-04 10:30:30|16273.78|16193.78|16274.94|16194.94|16274.94|16194.94|16273.63|16193.63|10
1730716240000|2024-11-04 10:30:40|16274.98|16194.98|16277.58|16197.58|16277.7|16197.7|16274.98|16194.98|9
1730716250000|2024-11-04 10:30:50|16278.69|16198.69|16278.01|16198.01|16278.91|16198.91|16278.01|16198.01|9
1730716260000|2024-11-04 10:31:00|16278.15|16198.15|16279.68|16199.68|16279.68|16199.68|16278.03|16198.03|10
1730716270000|2024-11-04 10:31:10|16279.98|16199.98|16279.34|16199.34|16280.91|16200.91|16279.34|16199.34|10
1730716280000|2024-11-04 10:31:20|16279.37|16199.37|16281.01|16201.01|16281.05|16201.05|16279.36|16199.36|10
1730716290000|2024-11-04 10:31:30|16281.15|16201.15|16282.59|16202.59|16282.59|16202.59|16281.15|16201.15|10
1730716300000|2024-11-04 10:31:40|16283.24|16203.24|16283.75|16203.75|16283.75|16203.75|16282.96|16202.96|9
1730716310000|2024-11-04 10:31:50|16283.68|16203.68|16285.75|16205.75|16285.75|16205.75|16283.51|16203.51|10
1730716320000|2024-11-04 10:32:00|16285.83|16205.83|16282.51|16202.51|16285.83|16205.83|16282.51|16202.51|10
1730716330000|2024-11-04 10:32:10|16282.37|16202.37|16278.97|16198.97|16282.37|16202.37|16278.97|16198.97|10
1730716340000|2024-11-04 10:32:20|16278.82|16198.82|16278.31|16198.31|16279.2|16199.2|16278.05|16198.05|10
1730716350000|2024-11-04 10:32:30|16277.53|16197.53|16275.12|16195.12|16277.53|16197.53|16275.12|16195.12|10
1730716360000|2024-11-04 10:32:40|16275.33|16195.33|16275.27|16195.27|16275.52|16195.52|16274.05|16194.05|10
1730716370000|2024-11-04 10:32:50|16275.09|16195.09|16278.34|16198.34|16278.34|16198.34|16274.9|16194.9|10
1730716380000|2024-11-04 10:33:00|16278.28|16198.28|16285.07|16205.07|16285.07|16205.07|16278.28|16198.28|10
1730716390000|2024-11-04 10:33:10|16285.95|16205.95|16289.76|16209.76|16290.23|16210.23|16285.95|16205.95|10
1730716400000|2024-11-04 10:33:20|16289.79|16209.79|16288.74|16208.74|16289.94|16209.94|16288.74|16208.74|10
1730716410000|2024-11-04 10:33:30|16288.37|16208.37|16287.24|16207.24|16288.57|16208.57|16287.24|16207.24|9
1730716420000|2024-11-04 10:33:40|16286.49|16206.49|16285.31|16205.31|16286.63|16206.63|16285.31|16205.31|10
1730716430000|2024-11-04 10:33:50|16284.78|16204.78|16283.46|16203.46|16284.78|16204.78|16283.46|16203.46|10
1730716440000|2024-11-04 10:34:00|16283.33|16203.33|16283.29|16203.29|16283.92|16203.92|16283.07|16203.07|10
1730716450000|2024-11-04 10:34:10|16283.3|16203.3|16278.95|16198.95|16283.35|16203.35|16278.95|16198.95|10
1730716460000|2024-11-04 10:34:20|16278.55|16198.55|16277.92|16197.92|16278.98|16198.98|16277.66|16197.66|10
1730716470000|2024-11-04 10:34:30|16278.07|16198.07|16277.36|16197.36|16278.07|16198.07|16277.36|16197.36|10
1730716480000|2024-11-04 10:34:40|16275.91|16195.91|16275.21|16195.21|16275.91|16195.91|16275.14|16195.14|9
1730716490000|2024-11-04 10:34:50|16275.39|16195.39|16277.21|16197.21|16277.38|16197.38|16275.39|16195.39|10
1730716500000|2024-11-04 10:35:00|16277.66|16197.66|16276.62|16196.62|16277.66|16197.66|16276.62|16196.62|9
1730716510000|2024-11-04 10:35:10|16276.51|16196.51|16273.14|16193.14|16276.51|16196.51|16273.14|16193.14|10
1730716520000|2024-11-04 10:35:20|16272.39|16192.39|16273.34|16193.34|16273.85|16193.85|16272|16192|10
1730716530000|2024-11-04 10:35:30|16274.03|16194.03|16272.76|16192.76|16274.03|16194.03|16272.25|16192.25|9
1730716540000|2024-11-04 10:35:40|16272.81|16192.81|16271.89|16191.89|16272.81|16192.81|16271.89|16191.89|10
1730716550000|2024-11-04 10:35:50|16271.37|16191.37|16270.76|16190.76|16271.37|16191.37|16270.76|16190.76|9
1730716560000|2024-11-04 10:36:00|16270.66|16190.66|16267.7|16187.7|16270.66|16190.66|16267.7|16187.7|10
1730716570000|2024-11-04 10:36:10|16267.56|16187.56|16266.2|16186.2|16267.56|16187.56|16266.15|16186.15|10
1730716580000|2024-11-04 10:36:20|16266.26|16186.26|16266.39|16186.39|16266.39|16186.39|16266.02|16186.02|10
1730716590000|2024-11-04 10:36:30|16266.4|16186.4|16265.49|16185.49|16266.4|16186.4|16265.49|16185.49|9
1730716600000|2024-11-04 10:36:40|16265|16185|16263.49|16183.49|16265|16185|16263.24|16183.24|9
1730716610000|2024-11-04 10:36:50|16263.2|16183.2|16259.2|16179.2|16263.2|16183.2|16258.94|16178.94|10
1730716620000|2024-11-04 10:37:00|16259.43|16179.43|16260.15|16180.15|16260.15|16180.15|16258.24|16178.24|10
1730716630000|2024-11-04 10:37:10|16259.4|16179.4|16258.43|16178.43|16259.4|16179.4|16258.43|16178.43|9
1730716640000|2024-11-04 10:37:20|16258.29|16178.29|16260.98|16180.98|16260.98|16180.98|16258.29|16178.29|10
1730716650000|2024-11-04 10:37:30|16261.36|16181.36|16263.95|16183.95|16263.95|16183.95|16261.36|16181.36|10
1730716660000|2024-11-04 10:37:40|16263.84|16183.84|16263.12|16183.12|16263.85|16183.85|16263.12|16183.12|9
1730716670000|2024-11-04 10:37:50|16263.05|16183.05|16263.07|16183.07|16263.17|16183.17|16262.4|16182.4|8
1730716680000|2024-11-04 10:38:00|16262.96|16182.96|16262.33|16182.33|16262.96|16182.96|16262.09|16182.09|10
1730716690000|2024-11-04 10:38:10|16261.97|16181.97|16261.69|16181.69|16262.66|16182.66|16261.69|16181.69|10
1730716700000|2024-11-04 10:38:20|16262.68|16182.68|16263.33|16183.33|16263.33|16183.33|16261.85|16181.85|9
1730716710000|2024-11-04 10:38:30|16263.69|16183.69|16262.84|16182.84|16263.75|16183.75|16262.84|16182.84|9
1730716720000|2024-11-04 10:38:40|16262.91|16182.91|16262.14|16182.14|16262.91|16182.91|16261.98|16181.98|10
1730716730000|2024-11-04 10:38:50|16262.31|16182.31|16273.49|16193.49|16273.49|16193.49|16261.89|16181.89|10
1730716740000|2024-11-04 10:39:00|16273.34|16193.34|16274.35|16194.35|16274.35|16194.35|16272.74|16192.74|9
1730716750000|2024-11-04 10:39:10|16274.48|16194.48|16282.42|16202.42|16282.42|16202.42|16274.48|16194.48|10
1730716760000|2024-11-04 10:39:20|16282.51|16202.51|16285.78|16205.78|16285.78|16205.78|16282.51|16202.51|9
1730716770000|2024-11-04 10:39:30|16286.02|16206.02|16288.69|16208.69|16288.71|16208.71|16286.02|16206.02|10
1730716780000|2024-11-04 10:39:40|16288.01|16208.01|16289.42|16209.42|16289.61|16209.61|16287.89|16207.89|10
1730716790000|2024-11-04 10:39:50|16289.43|16209.43|16288.13|16208.13|16289.43|16209.43|16288.11|16208.11|10
1730716800000|2024-11-04 10:40:00|16288.01|16208.01|16287.5|16207.5|16288.01|16208.01|16287.05|16207.05|10
1730716810000|2024-11-04 10:40:10|16287.54|16207.54|16288.83|16208.83|16288.83|16208.83|16287.54|16207.54|10
1730716820000|2024-11-04 10:40:20|16289|16209|16289.39|16209.39|16289.7|16209.7|16289|16209|10
1730716830000|2024-11-04 10:40:30|16289.47|16209.47|16294.98|16214.98|16294.98|16214.98|16289.47|16209.47|10
1730716840000|2024-11-04 10:40:40|16295.25|16215.25|16292.81|16212.81|16295.54|16215.54|16292.42|16212.42|10
1730716850000|2024-11-04 10:40:50|16292.77|16212.77|16292.1|16212.1|16292.77|16212.77|16292.03|16212.03|9
1730716860000|2024-11-04 10:41:00|16292.17|16212.17|16291.69|16211.69|16292.17|16212.17|16291.41|16211.41|10
1730716870000|2024-11-04 10:41:10|16292.35|16212.35|16291.49|16211.49|16292.4|16212.4|16291.49|16211.49|10
1730716880000|2024-11-04 10:41:20|16291.52|16211.52|16291.43|16211.43|16291.83|16211.83|16291.43|16211.43|10
1730716890000|2024-11-04 10:41:30|16291.46|16211.46|16291.4|16211.4|16292.08|16212.08|16291.35|16211.35|10
1730716900000|2024-11-04 10:41:40|16291.14|16211.14|16290.62|16210.62|16291.45|16211.45|16290.62|16210.62|10
1730716910000|2024-11-04 10:41:50|16290.07|16210.07|16290.31|16210.31|16290.31|16210.31|16289.42|16209.42|10
1730716920000|2024-11-04 10:42:00|16290.36|16210.36|16292.52|16212.52|16292.52|16212.52|16290.3|16210.3|10
1730716930000|2024-11-04 10:42:10|16289.24|16209.24|16287.87|16207.87|16289.49|16209.49|16287.76|16207.76|9
1730716940000|2024-11-04 10:42:20|16287.86|16207.86|16288.14|16208.14|16288.23|16208.23|16287.86|16207.86|10
1730716950000|2024-11-04 10:42:30|16288.15|16208.15|16288.93|16208.93|16288.97|16208.97|16288.15|16208.15|10
1730716960000|2024-11-04 10:42:40|16288.98|16208.98|16288.52|16208.52|16289.19|16209.19|16288.47|16208.47|8
1730716970000|2024-11-04 10:42:50|16288.49|16208.49|16285.98|16205.98|16288.49|16208.49|16285.98|16205.98|10
1730716980000|2024-11-04 10:43:00|16285.78|16205.78|16285.06|16205.06|16285.91|16205.91|16284.12|16204.12|10
1730716990000|2024-11-04 10:43:10|16285.03|16205.03|16286.68|16206.68|16286.68|16206.68|16285|16205|10
1730717000000|2024-11-04 10:43:20|16286.57|16206.57|16287.57|16207.57|16287.71|16207.71|16286.46|16206.46|10
1730717010000|2024-11-04 10:43:30|16287.39|16207.39|16288.67|16208.67|16288.99|16208.99|16287.32|16207.32|9
1730717020000|2024-11-04 10:43:40|16288.52|16208.52|16288.69|16208.69|16288.82|16208.82|16288.3|16208.3|10
1730717030000|2024-11-04 10:43:50|16288.71|16208.71|16290.93|16210.93|16290.93|16210.93|16288.51|16208.51|10
1730717040000|2024-11-04 10:44:00|16290.92|16210.92|16292.31|16212.31|16292.31|16212.31|16290.75|16210.75|10
1730717050000|2024-11-04 10:44:10|16292.44|16212.44|16291.98|16211.98|16293.99|16213.99|16291.98|16211.98|10
1730717060000|2024-11-04 10:44:20|16293.06|16213.06|16293.84|16213.84|16293.97|16213.97|16293.06|16213.06|10
1730717070000|2024-11-04 10:44:30|16293.45|16213.45|16293.37|16213.37|16293.45|16213.45|16292.8|16212.8|10
1730717080000|2024-11-04 10:44:40|16293.47|16213.47|16293.22|16213.22|16293.92|16213.92|16293.22|16213.22|10
1730717090000|2024-11-04 10:44:50|16292.75|16212.75|16291.2|16211.2|16292.75|16212.75|16291.2|16211.2|10
1730717100000|2024-11-04 10:45:00|16290.93|16210.93|16290.26|16210.26|16291.06|16211.06|16290.22|16210.22|10
1730717110000|2024-11-04 10:45:10|16289.93|16209.93|16287.76|16207.76|16289.93|16209.93|16287.76|16207.76|10
1730717120000|2024-11-04 10:45:20|16287.56|16207.56|16285.22|16205.22|16287.56|16207.56|16284.81|16204.81|10
1730717130000|2024-11-04 10:45:30|16285.34|16205.34|16284.54|16204.54|16285.34|16205.34|16284.2|16204.2|9
1730717140000|2024-11-04 10:45:40|16284.97|16204.97|16287.29|16207.29|16287.29|16207.29|16284.97|16204.97|10
1730717150000|2024-11-04 10:45:50|16287.06|16207.06|16286.24|16206.24|16287.06|16207.06|16286.24|16206.24|10
1730717160000|2024-11-04 10:46:00|16286.45|16206.45|16283.31|16203.31|16286.61|16206.61|16283.31|16203.31|10
1730717170000|2024-11-04 10:46:10|16283.01|16203.01|16280.11|16200.11|16283.01|16203.01|16279.26|16199.26|10
1730717180000|2024-11-04 10:46:20|16280.34|16200.34|16280.71|16200.71|16280.71|16200.71|16280.08|16200.08|10
1730717190000|2024-11-04 10:46:30|16280.77|16200.77|16280.29|16200.29|16281.6|16201.6|16280.24|16200.24|10
1730717200000|2024-11-04 10:46:40|16280.46|16200.46|16279.36|16199.36|16280.69|16200.69|16279.36|16199.36|10
1730717210000|2024-11-04 10:46:50|16279.62|16199.62|16278.5|16198.5|16279.82|16199.82|16278.5|16198.5|10
1730717220000|2024-11-04 10:47:00|16278.46|16198.46|16277.33|16197.33|16278.46|16198.46|16276.87|16196.87|10
1730717230000|2024-11-04 10:47:10|16277.26|16197.26|16277.39|16197.39|16277.4|16197.4|16276.5|16196.5|9
1730717240000|2024-11-04 10:47:20|16277.4|16197.4|16278.07|16198.07|16278.49|16198.49|16277.13|16197.13|10
1730717250000|2024-11-04 10:47:30|16278.06|16198.06|16278.46|16198.46|16278.46|16198.46|16278.06|16198.06|9
1730717260000|2024-11-04 10:47:40|16278.58|16198.58|16278.74|16198.74|16278.82|16198.82|16277.8|16197.8|10
1730717270000|2024-11-04 10:47:50|16278.62|16198.62|16278.23|16198.23|16278.62|16198.62|16278.15|16198.15|10
1730717280000|2024-11-04 10:48:00|16278.17|16198.17|16277.26|16197.26|16278.55|16198.55|16277.26|16197.26|10
1730717290000|2024-11-04 10:48:10|16277.18|16197.18|16275.63|16195.63|16277.18|16197.18|16274.73|16194.73|9
1730717300000|2024-11-04 10:48:20|16275.72|16195.72|16273.93|16193.93|16275.72|16195.72|16273.84|16193.84|10
1730717310000|2024-11-04 10:48:30|16273.65|16193.65|16272.69|16192.69|16273.65|16193.65|16272.5|16192.5|10
1730717320000|2024-11-04 10:48:40|16272.5|16192.5|16272.19|16192.19|16272.79|16192.79|16272.19|16192.19|9
1730717330000|2024-11-04 10:48:50|16272.37|16192.37|16272.34|16192.34|16272.71|16192.71|16272.07|16192.07|10
1730717340000|2024-11-04 10:49:00|16272.22|16192.22|16271.12|16191.12|16272.22|16192.22|16271.12|16191.12|9
1730717350000|2024-11-04 10:49:10|16271.01|16191.01|16270.89|16190.89|16271.1|16191.1|16270.83|16190.83|10
1730717360000|2024-11-04 10:49:20|16270.92|16190.92|16270.67|16190.67|16270.92|16190.92|16269.93|16189.93|7
1730717370000|2024-11-04 10:49:30|16270.68|16190.68|16269.88|16189.88|16271.06|16191.06|16269.88|16189.88|8
1730717380000|2024-11-04 10:49:40|16269.89|16189.89|16270.74|16190.74|16271.01|16191.01|16269.88|16189.88|10
1730717390000|2024-11-04 10:49:50|16270.84|16190.84|16273.03|16193.03|16273.03|16193.03|16269.87|16189.87|10
1730717400000|2024-11-04 10:50:00|16272.96|16192.96|16271.31|16191.31|16273.32|16193.32|16271.31|16191.31|9
1730717410000|2024-11-04 10:50:10|16271.26|16191.26|16270.05|16190.05|16271.26|16191.26|16269.94|16189.94|10
1730717420000|2024-11-04 10:50:20|16269.89|16189.89|16271.55|16191.55|16271.55|16191.55|16269.89|16189.89|9
1730717430000|2024-11-04 10:50:30|16271.46|16191.46|16271.57|16191.57|16271.57|16191.57|16271.32|16191.32|9
1730717440000|2024-11-04 10:50:40|16271.83|16191.83|16271.17|16191.17|16271.96|16191.96|16271.05|16191.05|10
1730717450000|2024-11-04 10:50:50|16270.95|16190.95|16270.86|16190.86|16271.09|16191.09|16270.73|16190.73|9
1730717460000|2024-11-04 10:51:00|16270.39|16190.39|16269.2|16189.2|16270.39|16190.39|16269.16|16189.16|10
1730717470000|2024-11-04 10:51:10|16269.19|16189.19|16269.5|16189.5|16269.52|16189.52|16268.99|16188.99|10
1730717480000|2024-11-04 10:51:20|16269.66|16189.66|16268.64|16188.64|16270.4|16190.4|16268.64|16188.64|9
1730717490000|2024-11-04 10:51:30|16268.32|16188.32|16267.63|16187.63|16268.32|16188.32|16267.61|16187.61|10
1730717500000|2024-11-04 10:51:40|16267.83|16187.83|16267.17|16187.17|16268.24|16188.24|16267.17|16187.17|10
1730717510000|2024-11-04 10:51:50|16267.21|16187.21|16266.1|16186.1|16267.21|16187.21|16265.97|16185.97|10
1730717520000|2024-11-04 10:52:00|16265.81|16185.81|16265.73|16185.73|16266.4|16186.4|16265.5|16185.5|10
1730717530000|2024-11-04 10:52:10|16265.6|16185.6|16264.99|16184.99|16265.97|16185.97|16264.2|16184.2|10
1730717540000|2024-11-04 10:52:20|16265.29|16185.29|16264.72|16184.72|16265.29|16185.29|16264.49|16184.49|10
1730717550000|2024-11-04 10:52:30|16264.54|16184.54|16263.4|16183.4|16264.54|16184.54|16263.28|16183.28|10
1730717560000|2024-11-04 10:52:40|16263.11|16183.11|16261.84|16181.84|16263.36|16183.36|16261.84|16181.84|8
1730717570000|2024-11-04 10:52:50|16261.22|16181.22|16259.94|16179.94|16261.26|16181.26|16259.94|16179.94|10
1730717580000|2024-11-04 10:53:00|16259.78|16179.78|16259.29|16179.29|16259.78|16179.78|16259.16|16179.16|10
1730717590000|2024-11-04 10:53:10|16259.6|16179.6|16260.97|16180.97|16260.97|16180.97|16259.57|16179.57|10
1730717600000|2024-11-04 10:53:20|16261.14|16181.14|16260.64|16180.64|16261.14|16181.14|16260.57|16180.57|10
1730717610000|2024-11-04 10:53:30|16260.65|16180.65|16259.07|16179.07|16260.65|16180.65|16259.07|16179.07|10
1730717620000|2024-11-04 10:53:40|16259.18|16179.18|16259.41|16179.41|16259.41|16179.41|16258.76|16178.76|7
1730717630000|2024-11-04 10:53:50|16259.67|16179.67|16259.17|16179.17|16259.67|16179.67|16259.17|16179.17|10
1730717640000|2024-11-04 10:54:00|16259.13|16179.13|16258.47|16178.47|16259.26|16179.26|16258.45|16178.45|10
1730717650000|2024-11-04 10:54:10|16258.59|16178.59|16256.83|16176.83|16258.59|16178.59|16256.81|16176.81|10
1730717660000|2024-11-04 10:54:20|16256.68|16176.68|16258.37|16178.37|16258.37|16178.37|16256.39|16176.39|9
1730717670000|2024-11-04 10:54:30|16258.63|16178.63|16258.34|16178.34|16258.77|16178.77|16257.95|16177.95|10
1730717680000|2024-11-04 10:54:40|16257.92|16177.92|16256.82|16176.82|16257.92|16177.92|16256.82|16176.82|10
1730717690000|2024-11-04 10:54:50|16256.74|16176.74|16253.32|16173.32|16257.02|16177.02|16253.25|16173.25|10
1730717700000|2024-11-04 10:55:00|16253.31|16173.31|16253.49|16173.49|16253.49|16173.49|16253.19|16173.19|10
1730717710000|2024-11-04 10:55:10|16253.73|16173.73|16254.53|16174.53|16254.7|16174.7|16253.73|16173.73|10
1730717720000|2024-11-04 10:55:20|16254.61|16174.61|16255.37|16175.37|16255.62|16175.62|16254.61|16174.61|10
1730717730000|2024-11-04 10:55:30|16255.61|16175.61|16256.13|16176.13|16256.13|16176.13|16255.61|16175.61|8
1730717740000|2024-11-04 10:55:40|16256.12|16176.12|16256.41|16176.41|16256.46|16176.46|16255.96|16175.96|9
1730717750000|2024-11-04 10:55:50|16256.45|16176.45|16256.05|16176.05|16256.6|16176.6|16256.05|16176.05|9
1730717760000|2024-11-04 10:56:00|16256.11|16176.11|16257.18|16177.18|16257.18|16177.18|16256.09|16176.09|8
1730717770000|2024-11-04 10:56:10|16257.11|16177.11|16256.03|16176.03|16258.37|16178.37|16256.03|16176.03|9
1730717780000|2024-11-04 10:56:20|16256.92|16176.92|16255.29|16175.29|16256.92|16176.92|16255.29|16175.29|10
1730717790000|2024-11-04 10:56:30|16255.02|16175.02|16253.95|16173.95|16255.02|16175.02|16253.95|16173.95|9
1730717800000|2024-11-04 10:56:40|16253.97|16173.97|16254.64|16174.64|16254.64|16174.64|16253.97|16173.97|10
1730717810000|2024-11-04 10:56:50|16254.85|16174.85|16259.99|16179.99|16259.99|16179.99|16254.6|16174.6|10
1730717820000|2024-11-04 10:57:00|16260.01|16180.01|16260.57|16180.57|16260.6|16180.6|16260.01|16180.01|10
1730717830000|2024-11-04 10:57:10|16260.48|16180.48|16258.71|16178.71|16260.62|16180.62|16258.71|16178.71|8
1730717840000|2024-11-04 10:57:20|16258.75|16178.75|16258.67|16178.67|16258.75|16178.75|16258.48|16178.48|10
1730717850000|2024-11-04 10:57:30|16258.65|16178.65|16258.82|16178.82|16259.05|16179.05|16258.49|16178.49|10
1730717860000|2024-11-04 10:57:40|16258.04|16178.04|16254.52|16174.52|16258.23|16178.23|16254.37|16174.37|9
1730717870000|2024-11-04 10:57:50|16254.51|16174.51|16255.97|16175.97|16256.27|16176.27|16254.32|16174.32|10
1730717880000|2024-11-04 10:58:00|16256.7|16176.7|16259.22|16179.22|16259.22|16179.22|16256.7|16176.7|10
1730717890000|2024-11-04 10:58:10|16259.51|16179.51|16260.21|16180.21|16261.67|16181.67|16259.51|16179.51|10
1730717900000|2024-11-04 10:58:20|16260.16|16180.16|16261.74|16181.74|16261.74|16181.74|16259.34|16179.34|10
1730717910000|2024-11-04 10:58:30|16261.68|16181.68|16262.01|16182.01|16262.01|16182.01|16261.43|16181.43|10
1730717920000|2024-11-04 10:58:40|16262.09|16182.09|16262.17|16182.17|16262.17|16182.17|16262|16182|9
1730717930000|2024-11-04 10:58:50|16262.23|16182.23|16262.7|16182.7|16262.74|16182.74|16262.23|16182.23|10
1730717940000|2024-11-04 10:59:00|16262.61|16182.61|16263.15|16183.15|16263.36|16183.36|16262.57|16182.57|9
1730717950000|2024-11-04 10:59:10|16263.25|16183.25|16262.66|16182.66|16263.25|16183.25|16262.4|16182.4|9
1730717960000|2024-11-04 10:59:20|16262.6|16182.6|16263.1|16183.1|16263.35|16183.35|16262.38|16182.38|7
1730717970000|2024-11-04 10:59:30|16263.12|16183.12|16263.59|16183.59|16263.64|16183.64|16263.07|16183.07|10
1730717980000|2024-11-04 10:59:40|16263.6|16183.6|16264.45|16184.45|16264.52|16184.52|16263.6|16183.6|8
1730717990000|2024-11-04 10:59:50|16264.44|16184.44|16264.9|16184.9|16264.9|16184.9|16264.33|16184.33|10
1730718000000|2024-11-04 11:00:00|16264.86|16184.86|16265.35|16185.35|16265.71|16185.71|16264.84|16184.84|8
1730718010000|2024-11-04 11:00:10|16265.27|16185.27|16262.82|16182.82|16265.27|16185.27|16262.82|16182.82|10
1730718020000|2024-11-04 11:00:20|16262.76|16182.76|16263.73|16183.73|16263.73|16183.73|16262.68|16182.68|8
1730718030000|2024-11-04 11:00:30|16264.97|16184.97|16268.22|16188.22|16268.22|16188.22|16264.97|16184.97|9
1730718040000|2024-11-04 11:00:40|16268.2|16188.2|16271.17|16191.17|16271.17|16191.17|16268.11|16188.11|9
1730718050000|2024-11-04 11:00:50|16270.37|16190.37|16270.27|16190.27|16270.37|16190.37|16269.7|16189.7|10
1730718060000|2024-11-04 11:01:00|16270.66|16190.66|16274.5|16194.5|16274.5|16194.5|16269.84|16189.84|10
1730718070000|2024-11-04 11:01:10|16274.7|16194.7|16277.38|16197.38|16277.45|16197.45|16274.32|16194.32|9
1730718080000|2024-11-04 11:01:20|16277.37|16197.37|16274.18|16194.18|16277.37|16197.37|16274.11|16194.11|10
1730718090000|2024-11-04 11:01:30|16273.83|16193.83|16274.34|16194.34|16276.16|16196.16|16273.83|16193.83|10
1730718100000|2024-11-04 11:01:40|16274.32|16194.32|16273.86|16193.86|16274.63|16194.63|16273.86|16193.86|9
1730718110000|2024-11-04 11:01:50|16273.58|16193.58|16273.88|16193.88|16273.88|16193.88|16273.58|16193.58|8
1730718120000|2024-11-04 11:02:00|16273.84|16193.84|16270.49|16190.49|16273.84|16193.84|16270.49|16190.49|10
1730718130000|2024-11-04 11:02:10|16270.9|16190.9|16266.34|16186.34|16271.22|16191.22|16266.34|16186.34|9
1730718140000|2024-11-04 11:02:20|16265.73|16185.73|16264.91|16184.91|16265.73|16185.73|16264.77|16184.77|10
1730718150000|2024-11-04 11:02:30|16265.85|16185.85|16265.72|16185.72|16266.89|16186.89|16265.53|16185.53|10
1730718160000|2024-11-04 11:02:40|16265.82|16185.82|16264.89|16184.89|16265.82|16185.82|16264.83|16184.83|9
1730718170000|2024-11-04 11:02:50|16264.25|16184.25|16264.84|16184.84|16264.84|16184.84|16264.25|16184.25|9
1730718180000|2024-11-04 11:03:00|16264.88|16184.88|16260.64|16180.64|16264.9|16184.9|16260.64|16180.64|10
1730718190000|2024-11-04 11:03:10|16260.41|16180.41|16261.54|16181.54|16261.54|16181.54|16260.39|16180.39|10
1730718200000|2024-11-04 11:03:20|16261.72|16181.72|16257.52|16177.52|16261.72|16181.72|16256.98|16176.98|10
1730718210000|2024-11-04 11:03:30|16257.83|16177.83|16255.07|16175.07|16257.83|16177.83|16254.96|16174.96|10
1730718220000|2024-11-04 11:03:40|16253.58|16173.58|16252.53|16172.53|16253.58|16173.58|16252.51|16172.51|10
1730718230000|2024-11-04 11:03:50|16252.14|16172.14|16252.65|16172.65|16252.65|16172.65|16251.46|16171.46|10
1730718240000|2024-11-04 11:04:00|16252.57|16172.57|16252.79|16172.79|16253.39|16173.39|16252.57|16172.57|9
1730718250000|2024-11-04 11:04:10|16252.8|16172.8|16249.89|16169.89|16253.98|16173.98|16249.89|16169.89|10
1730718260000|2024-11-04 11:04:20|16249.8|16169.8|16251.16|16171.16|16251.16|16171.16|16249.8|16169.8|10
1730718270000|2024-11-04 11:04:30|16250.89|16170.89|16252.97|16172.97|16253.18|16173.18|16250.89|16170.89|10
1730718280000|2024-11-04 11:04:40|16252.63|16172.63|16253.39|16173.39|16253.43|16173.43|16251.89|16171.89|10
1730718290000|2024-11-04 11:04:50|16253.4|16173.4|16254.19|16174.19|16254.22|16174.22|16253.4|16173.4|9
1730718300000|2024-11-04 11:05:00|16254.41|16174.41|16255.61|16175.61|16255.61|16175.61|16254.05|16174.05|9
1730718310000|2024-11-04 11:05:10|16256.2|16176.2|16251.15|16171.15|16256.27|16176.27|16251.15|16171.15|10
1730718320000|2024-11-04 11:05:20|16250.3|16170.3|16249.46|16169.46|16250.32|16170.32|16249.46|16169.46|10
1730718330000|2024-11-04 11:05:30|16249.26|16169.26|16250.2|16170.2|16250.2|16170.2|16248.92|16168.92|10
1730718340000|2024-11-04 11:05:40|16250.03|16170.03|16252.78|16172.78|16252.78|16172.78|16249.91|16169.91|10
1730718350000|2024-11-04 11:05:50|16252.66|16172.66|16251.04|16171.04|16252.8|16172.8|16251.04|16171.04|9
1730718360000|2024-11-04 11:06:00|16251.03|16171.03|16249.91|16169.91|16251.13|16171.13|16249.91|16169.91|10
1730718370000|2024-11-04 11:06:10|16249.82|16169.82|16246.41|16166.41|16249.82|16169.82|16246.41|16166.41|9
1730718380000|2024-11-04 11:06:20|16246.17|16166.17|16242.07|16162.07|16246.17|16166.17|16242.03|16162.03|10
1730718390000|2024-11-04 11:06:30|16241.82|16161.82|16241.97|16161.97|16241.99|16161.99|16241.64|16161.64|10
1730718400000|2024-11-04 11:06:40|16241.96|16161.96|16242.63|16162.63|16242.65|16162.65|16241.96|16161.96|9
1730718410000|2024-11-04 11:06:50|16242.77|16162.77|16247.96|16167.96|16247.96|16167.96|16242.56|16162.56|9
1730718420000|2024-11-04 11:07:00|16248.09|16168.09|16248.04|16168.04|16248.35|16168.35|16247.5|16167.5|10
1730718430000|2024-11-04 11:07:10|16248|16168|16249.2|16169.2|16249.2|16169.2|16248|16168|10
1730718440000|2024-11-04 11:07:20|16249.25|16169.25|16248.42|16168.42|16249.25|16169.25|16248.42|16168.42|10
1730718450000|2024-11-04 11:07:30|16248.41|16168.41|16246.57|16166.57|16248.42|16168.42|16246.29|16166.29|10
1730718460000|2024-11-04 11:07:40|16246.77|16166.77|16246.19|16166.19|16247.48|16167.48|16246.19|16166.19|10
1730718470000|2024-11-04 11:07:50|16245.93|16165.93|16246.67|16166.67|16246.86|16166.86|16245.93|16165.93|9
1730718480000|2024-11-04 11:08:00|16246.65|16166.65|16246.77|16166.77|16246.77|16166.77|16246.34|16166.34|9
1730718490000|2024-11-04 11:08:10|16246.78|16166.78|16245.52|16165.52|16247.01|16167.01|16245.1|16165.1|10
1730718500000|2024-11-04 11:08:20|16245.77|16165.77|16249.6|16169.6|16249.6|16169.6|16245.77|16165.77|10
1730718510000|2024-11-04 11:08:30|16249.92|16169.92|16252.26|16172.26|16252.33|16172.33|16249.92|16169.92|9
1730718520000|2024-11-04 11:08:40|16253.02|16173.02|16253.2|16173.2|16253.26|16173.26|16252.8|16172.8|10
1730718530000|2024-11-04 11:08:50|16253.19|16173.19|16253.18|16173.18|16253.2|16173.2|16253.13|16173.13|7
1730718540000|2024-11-04 11:09:00|16254.55|16174.55|16260.22|16180.22|16260.22|16180.22|16254.55|16174.55|10
1730718550000|2024-11-04 11:09:10|16260.32|16180.32|16266.48|16186.48|16266.48|16186.48|16260.32|16180.32|10
1730718560000|2024-11-04 11:09:20|16267.28|16187.28|16275.17|16195.17|16275.17|16195.17|16267.28|16187.28|10
1730718570000|2024-11-04 11:09:30|16274.71|16194.71|16274.78|16194.78|16275.15|16195.15|16274.5|16194.5|10
1730718580000|2024-11-04 11:09:40|16275.67|16195.67|16276.15|16196.15|16276.34|16196.34|16275.4|16195.4|10
1730718590000|2024-11-04 11:09:50|16276.09|16196.09|16275.55|16195.55|16276.09|16196.09|16275.52|16195.52|8
1730718600000|2024-11-04 11:10:00|16275.48|16195.48|16277.19|16197.19|16277.55|16197.55|16275.38|16195.38|9
1730718610000|2024-11-04 11:10:10|16277.07|16197.07|16275.1|16195.1|16277.07|16197.07|16275.05|16195.05|10
1730718620000|2024-11-04 11:10:20|16274.98|16194.98|16281.8|16201.8|16281.8|16201.8|16274.98|16194.98|10
1730718630000|2024-11-04 11:10:30|16282.32|16202.32|16291.6|16211.6|16291.99|16211.99|16282.32|16202.32|9
1730718640000|2024-11-04 11:10:40|16291.49|16211.49|16290.06|16210.06|16292.48|16212.48|16290.06|16210.06|10
1730718650000|2024-11-04 11:10:50|16290.21|16210.21|16288.87|16208.87|16290.21|16210.21|16288.87|16208.87|10
1730718660000|2024-11-04 11:11:00|16288.84|16208.84|16289.35|16209.35|16289.35|16209.35|16288.78|16208.78|10
1730718670000|2024-11-04 11:11:10|16289.4|16209.4|16290.39|16210.39|16290.39|16210.39|16289.4|16209.4|10
1730718680000|2024-11-04 11:11:20|16290.67|16210.67|16290.26|16210.26|16291.55|16211.55|16290.26|16210.26|10
1730718690000|2024-11-04 11:11:30|16290.16|16210.16|16290.72|16210.72|16290.98|16210.98|16290.16|16210.16|10
1730718700000|2024-11-04 11:11:40|16290.82|16210.82|16288.84|16208.84|16290.82|16210.82|16288.84|16208.84|10
1730718710000|2024-11-04 11:11:50|16287.8|16207.8|16292.27|16212.27|16292.32|16212.32|16287.14|16207.14|10
1730718720000|2024-11-04 11:12:00|16292.39|16212.39|16294.93|16214.93|16295.21|16215.21|16292.39|16212.39|10
1730718730000|2024-11-04 11:12:10|16296.63|16216.63|16295.46|16215.46|16297.93|16217.93|16295.46|16215.46|9
1730718740000|2024-11-04 11:12:20|16295.26|16215.26|16293.54|16213.54|16295.26|16215.26|16293.54|16213.54|10
1730718750000|2024-11-04 11:12:30|16293.44|16213.44|16293.69|16213.69|16293.69|16213.69|16292.9|16212.9|10
1730718760000|2024-11-04 11:12:40|16293.66|16213.66|16293.83|16213.83|16293.96|16213.96|16293.64|16213.64|6
1730718770000|2024-11-04 11:12:50|16293.54|16213.54|16293.59|16213.59|16294.12|16214.12|16293.5|16213.5|10
1730718780000|2024-11-04 11:13:00|16293.51|16213.51|16293.88|16213.88|16293.88|16213.88|16293.38|16213.38|10
1730718790000|2024-11-04 11:13:10|16294.25|16214.25|16293.59|16213.59|16294.48|16214.48|16293.59|16213.59|10
1730718800000|2024-11-04 11:13:20|16293.39|16213.39|16292.85|16212.85|16293.79|16213.79|16292.85|16212.85|8
1730718810000|2024-11-04 11:13:30|16292.81|16212.81|16292.71|16212.71|16293.25|16213.25|16292.68|16212.68|9
1730718820000|2024-11-04 11:13:40|16292.73|16212.73|16292.85|16212.85|16292.85|16212.85|16292.58|16212.58|10
1730718830000|2024-11-04 11:13:50|16292.95|16212.95|16292.33|16212.33|16293.4|16213.4|16292.27|16212.27|10
1730718840000|2024-11-04 11:14:00|16292.35|16212.35|16291.9|16211.9|16292.35|16212.35|16291.87|16211.87|8
1730718850000|2024-11-04 11:14:10|16292.7|16212.7|16291.51|16211.51|16293.47|16213.47|16291.51|16211.51|9
1730718860000|2024-11-04 11:14:20|16293.02|16213.02|16293.59|16213.59|16293.59|16213.59|16293.01|16213.01|9
1730718870000|2024-11-04 11:14:30|16293.49|16213.49|16293.06|16213.06|16293.49|16213.49|16292.98|16212.98|10
1730718880000|2024-11-04 11:14:40|16293.04|16213.04|16292.91|16212.91|16293.1|16213.1|16292.91|16212.91|8
1730718890000|2024-11-04 11:14:50|16292.97|16212.97|16293.86|16213.86|16294.51|16214.51|16292.97|16212.97|10
1730718900000|2024-11-04 11:15:00|16292.67|16212.67|16293.24|16213.24|16293.24|16213.24|16292.67|16212.67|9
1730718910000|2024-11-04 11:15:10|16293.03|16213.03|16295.87|16215.87|16295.87|16215.87|16293.03|16213.03|9
1730718920000|2024-11-04 11:15:20|16296.24|16216.24|16301.46|16221.46|16301.46|16221.46|16296.24|16216.24|10
1730718930000|2024-11-04 11:15:30|16301.67|16221.67|16304.37|16224.37|16304.37|16224.37|16301.67|16221.67|9
1730718940000|2024-11-04 11:15:40|16304.4|16224.4|16309.07|16229.07|16309.07|16229.07|16304.34|16224.34|10
1730718950000|2024-11-04 11:15:50|16308.93|16228.93|16311.15|16231.15|16311.2|16231.2|16308.04|16228.04|10
1730718960000|2024-11-04 11:16:00|16311.13|16231.13|16308.03|16228.03|16311.25|16231.25|16308.03|16228.03|8
1730718970000|2024-11-04 11:16:10|16307.71|16227.71|16306.25|16226.25|16308.57|16228.57|16306.25|16226.25|10
1730718980000|2024-11-04 11:16:20|16306.44|16226.44|16307.26|16227.26|16307.26|16227.26|16306.31|16226.31|10
1730718990000|2024-11-04 11:16:30|16307.89|16227.89|16312.4|16232.4|16312.4|16232.4|16307.89|16227.89|9
1730719000000|2024-11-04 11:16:40|16313.11|16233.11|16321.36|16241.36|16321.36|16241.36|16312.95|16232.95|10
1730719010000|2024-11-04 11:16:50|16324.51|16244.51|16324.08|16244.08|16325.18|16245.18|16323.94|16243.94|10
1730719020000|2024-11-04 11:17:00|16324.67|16244.67|16326.93|16246.93|16326.93|16246.93|16324.22|16244.22|10
1730719030000|2024-11-04 11:17:10|16326.94|16246.94|16326.51|16246.51|16326.94|16246.94|16325.68|16245.68|10
1730719040000|2024-11-04 11:17:20|16327.11|16247.11|16329.13|16249.13|16329.13|16249.13|16327.11|16247.11|10
1730719050000|2024-11-04 11:17:30|16328.94|16248.94|16329.73|16249.73|16330.41|16250.41|16328.94|16248.94|10
1730719060000|2024-11-04 11:17:40|16329.75|16249.75|16329.79|16249.79|16329.88|16249.88|16329.6|16249.6|10
1730719070000|2024-11-04 11:17:50|16329.45|16249.45|16327.69|16247.69|16329.45|16249.45|16327.19|16247.19|10
1730719080000|2024-11-04 11:18:00|16327.44|16247.44|16327.52|16247.52|16327.68|16247.68|16325.96|16245.96|10
1730719090000|2024-11-04 11:18:10|16327.62|16247.62|16327.08|16247.08|16328.36|16248.36|16326.86|16246.86|10
1730719100000|2024-11-04 11:18:20|16327.28|16247.28|16329.65|16249.65|16329.65|16249.65|16327.28|16247.28|10
1730719110000|2024-11-04 11:18:30|16329.35|16249.35|16330.46|16250.46|16331.71|16251.71|16328.84|16248.84|10
1730719120000|2024-11-04 11:18:40|16330.6|16250.6|16330.36|16250.36|16331.1|16251.1|16329.66|16249.66|10
1730719130000|2024-11-04 11:18:50|16330.35|16250.35|16329.98|16249.98|16330.74|16250.74|16329.93|16249.93|10
1730719140000|2024-11-04 11:19:00|16329.99|16249.99|16331.3|16251.3|16331.4|16251.4|16329.99|16249.99|10
1730719150000|2024-11-04 11:19:10|16330.69|16250.69|16328.51|16248.51|16330.69|16250.69|16328.32|16248.32|10
1730719160000|2024-11-04 11:19:20|16328.55|16248.55|16333.85|16253.85|16333.85|16253.85|16328.23|16248.23|10
1730719170000|2024-11-04 11:19:30|16333.94|16253.94|16334.45|16254.45|16334.7|16254.7|16333.93|16253.93|10
1730719180000|2024-11-04 11:19:40|16334.39|16254.39|16333.33|16253.33|16334.39|16254.39|16332.19|16252.19|9
1730719190000|2024-11-04 11:19:50|16333|16253|16333.92|16253.92|16333.93|16253.93|16332.82|16252.82|9
1730719200000|2024-11-04 11:20:00|16333.73|16253.73|16333.9|16253.9|16334.48|16254.48|16333.56|16253.56|10
1730719210000|2024-11-04 11:20:10|16336.78|16256.78|16334.87|16254.87|16336.78|16256.78|16334.87|16254.87|9
1730719220000|2024-11-04 11:20:20|16335.14|16255.14|16334.2|16254.2|16335.24|16255.24|16334.2|16254.2|9
1730719230000|2024-11-04 11:20:30|16333.25|16253.25|16332.95|16252.95|16333.25|16253.25|16332.35|16252.35|10
1730719240000|2024-11-04 11:20:40|16333.07|16253.07|16334.13|16254.13|16335.36|16255.36|16333.06|16253.06|10
1730719250000|2024-11-04 11:20:50|16334.26|16254.26|16334.18|16254.18|16334.3|16254.3|16334.04|16254.04|10
1730719260000|2024-11-04 11:21:00|16334.17|16254.17|16335.52|16255.52|16335.52|16255.52|16334.17|16254.17|10
1730719270000|2024-11-04 11:21:10|16335.37|16255.37|16333.55|16253.55|16335.37|16255.37|16333.48|16253.48|10
1730719280000|2024-11-04 11:21:20|16333.44|16253.44|16336.45|16256.45|16336.45|16256.45|16333.44|16253.44|9
1730719290000|2024-11-04 11:21:30|16336.41|16256.41|16336.24|16256.24|16336.54|16256.54|16336.24|16256.24|8
1730719300000|2024-11-04 11:21:40|16336.26|16256.26|16335.35|16255.35|16336.32|16256.32|16335.35|16255.35|9
1730719310000|2024-11-04 11:21:50|16335.31|16255.31|16335.83|16255.83|16335.9|16255.9|16335.31|16255.31|8
1730719320000|2024-11-04 11:22:00|16335.9|16255.9|16337.15|16257.15|16337.15|16257.15|16335.76|16255.76|10
1730719330000|2024-11-04 11:22:10|16337.18|16257.18|16334.69|16254.69|16337.18|16257.18|16334.69|16254.69|10
1730719340000|2024-11-04 11:22:20|16333.89|16253.89|16334.71|16254.71|16334.71|16254.71|16333.64|16253.64|9
1730719350000|2024-11-04 11:22:30|16334.52|16254.52|16333.83|16253.83|16334.67|16254.67|16333.83|16253.83|10
1730719360000|2024-11-04 11:22:40|16333.78|16253.78|16337.21|16257.21|16337.21|16257.21|16333.78|16253.78|9
1730719370000|2024-11-04 11:22:50|16337.3|16257.3|16335.21|16255.21|16337.35|16257.35|16335.21|16255.21|10
1730719380000|2024-11-04 11:23:00|16334.79|16254.79|16336.78|16256.78|16336.78|16256.78|16334.3|16254.3|9
1730719390000|2024-11-04 11:23:10|16336.91|16256.91|16337.85|16257.85|16337.85|16257.85|16336.91|16256.91|10
1730719400000|2024-11-04 11:23:20|16337.77|16257.77|16337.05|16257.05|16337.83|16257.83|16337.04|16257.04|9
1730719410000|2024-11-04 11:23:30|16336.85|16256.85|16335.9|16255.9|16336.85|16256.85|16335.9|16255.9|8
1730719420000|2024-11-04 11:23:40|16335.96|16255.96|16336.85|16256.85|16336.85|16256.85|16335.96|16255.96|10
1730719430000|2024-11-04 11:23:50|16336.95|16256.95|16337.56|16257.56|16337.63|16257.63|16336.95|16256.95|9
1730719440000|2024-11-04 11:24:00|16337.63|16257.63|16337.32|16257.32|16337.66|16257.66|16337.32|16257.32|10
1730719450000|2024-11-04 11:24:10|16337.33|16257.33|16335.26|16255.26|16337.33|16257.33|16335.26|16255.26|10
1730719460000|2024-11-04 11:24:20|16334.77|16254.77|16331.1|16251.1|16334.84|16254.84|16331.1|16251.1|10
1730719470000|2024-11-04 11:24:30|16329.72|16249.72|16329.9|16249.9|16329.9|16249.9|16327.7|16247.7|10
1730719480000|2024-11-04 11:24:40|16330.19|16250.19|16331.3|16251.3|16331.7|16251.7|16330.19|16250.19|9
1730719490000|2024-11-04 11:24:50|16331.37|16251.37|16332.73|16252.73|16332.73|16252.73|16331.37|16251.37|9
1730719500000|2024-11-04 11:25:00|16332.71|16252.71|16335.31|16255.31|16335.67|16255.67|16332.57|16252.57|10
1730719510000|2024-11-04 11:25:10|16331.45|16251.45|16332.35|16252.35|16332.62|16252.62|16331.45|16251.45|10
1730719520000|2024-11-04 11:25:20|16332.26|16252.26|16332.33|16252.33|16332.33|16252.33|16332.2|16252.2|10
1730719530000|2024-11-04 11:25:30|16332.52|16252.52|16331.99|16251.99|16332.52|16252.52|16331.99|16251.99|10
1730719540000|2024-11-04 11:25:40|16332.13|16252.13|16332.64|16252.64|16332.73|16252.73|16331.92|16251.92|9
1730719550000|2024-11-04 11:25:50|16332.68|16252.68|16332.24|16252.24|16332.85|16252.85|16332.24|16252.24|9
1730719560000|2024-11-04 11:26:00|16332.22|16252.22|16327.29|16247.29|16332.22|16252.22|16327.29|16247.29|10
1730719570000|2024-11-04 11:26:10|16327.37|16247.37|16321.3|16241.3|16327.37|16247.37|16321.3|16241.3|10
1730719580000|2024-11-04 11:26:20|16321.61|16241.61|16321.49|16241.49|16321.62|16241.62|16320.77|16240.77|10
1730719590000|2024-11-04 11:26:30|16321.44|16241.44|16317.27|16237.27|16321.45|16241.45|16317.27|16237.27|8
1730719600000|2024-11-04 11:26:40|16316.77|16236.77|16314.35|16234.35|16316.77|16236.77|16314.35|16234.35|9
1730719610000|2024-11-04 11:26:50|16313.75|16233.75|16311.05|16231.05|16313.76|16233.76|16310.8|16230.8|9
1730719620000|2024-11-04 11:27:00|16310.92|16230.92|16307.23|16227.23|16310.99|16230.99|16307.23|16227.23|10
1730719630000|2024-11-04 11:27:10|16307.18|16227.18|16306.63|16226.63|16307.18|16227.18|16306.17|16226.17|10
1730719640000|2024-11-04 11:27:20|16306.59|16226.59|16306.74|16226.74|16307.21|16227.21|16306.57|16226.57|10
1730719650000|2024-11-04 11:27:30|16304.64|16224.64|16303.25|16223.25|16304.64|16224.64|16303.25|16223.25|8
1730719660000|2024-11-04 11:27:40|16303.1|16223.1|16304.08|16224.08|16304.95|16224.95|16302.85|16222.85|10
1730719670000|2024-11-04 11:27:50|16304.46|16224.46|16303.26|16223.26|16304.46|16224.46|16302.91|16222.91|10
1730719680000|2024-11-04 11:28:00|16303.23|16223.23|16301.68|16221.68|16303.23|16223.23|16301.65|16221.65|10
1730719690000|2024-11-04 11:28:10|16301.59|16221.59|16298.8|16218.8|16301.66|16221.66|16298.8|16218.8|10
1730719700000|2024-11-04 11:28:20|16298.78|16218.78|16298.99|16218.99|16299.12|16219.12|16298.59|16218.59|10
1730719710000|2024-11-04 11:28:30|16298.74|16218.74|16298.37|16218.37|16298.74|16218.74|16298.37|16218.37|6
1730719720000|2024-11-04 11:28:40|16297.47|16217.47|16295.52|16215.52|16297.47|16217.47|16295.52|16215.52|10
1730719730000|2024-11-04 11:28:50|16295.51|16215.51|16295.69|16215.69|16296.33|16216.33|16295.51|16215.51|10
1730719740000|2024-11-04 11:29:00|16295.7|16215.7|16288.6|16208.6|16295.7|16215.7|16288.43|16208.43|9
1730719750000|2024-11-04 11:29:10|16287.85|16207.85|16287.59|16207.59|16287.85|16207.85|16287.25|16207.25|9
1730719760000|2024-11-04 11:29:20|16287.73|16207.73|16288.36|16208.36|16288.88|16208.88|16287.73|16207.73|10
1730719770000|2024-11-04 11:29:30|16288.45|16208.45|16287.83|16207.83|16288.46|16208.46|16287.83|16207.83|9
1730719780000|2024-11-04 11:29:40|16287.98|16207.98|16287.31|16207.31|16287.98|16207.98|16287.31|16207.31|5
1730719790000|2024-11-04 11:29:50|16287.28|16207.28|16287.46|16207.46|16287.46|16207.46|16286.85|16206.85|8
1730719800000|2024-11-04 11:30:00|16287.47|16207.47|16286.64|16206.64|16287.71|16207.71|16286.64|16206.64|10
1730719810000|2024-11-04 11:30:10|16286.62|16206.62|16278.81|16198.81|16287|16207|16278.81|16198.81|10
1730719820000|2024-11-04 11:30:20|16278.15|16198.15|16278.35|16198.35|16278.76|16198.76|16277.57|16197.57|10
1730719830000|2024-11-04 11:30:30|16278.6|16198.6|16283.89|16203.89|16283.89|16203.89|16278.41|16198.41|10
1730719840000|2024-11-04 11:30:40|16284.3|16204.3|16294.73|16214.73|16294.73|16214.73|16284.3|16204.3|10
1730719850000|2024-11-04 11:30:50|16293.87|16213.87|16295.76|16215.76|16295.88|16215.88|16293.87|16213.87|9
1730719860000|2024-11-04 11:31:00|16295.78|16215.78|16296.66|16216.66|16296.66|16216.66|16295.51|16215.51|9
1730719870000|2024-11-04 11:31:10|16295.63|16215.63|16296.61|16216.61|16296.61|16216.61|16295.06|16215.06|10
1730719880000|2024-11-04 11:31:20|16296.47|16216.47|16296.34|16216.34|16297.16|16217.16|16296.16|16216.16|10
1730719890000|2024-11-04 11:31:30|16296.72|16216.72|16295.37|16215.37|16296.72|16216.72|16295.37|16215.37|10
1730719900000|2024-11-04 11:31:40|16295.29|16215.29|16294.49|16214.49|16295.29|16215.29|16294.46|16214.46|10
1730719910000|2024-11-04 11:31:50|16294.64|16214.64|16295.81|16215.81|16295.82|16215.82|16294.64|16214.64|10
1730719920000|2024-11-04 11:32:00|16295.68|16215.68|16294.96|16214.96|16295.88|16215.88|16294.96|16214.96|10
1730719930000|2024-11-04 11:32:10|16295.05|16215.05|16294.2|16214.2|16295.19|16215.19|16294.07|16214.07|10
1730719940000|2024-11-04 11:32:20|16294.73|16214.73|16296.42|16216.42|16296.42|16216.42|16294.58|16214.58|10
1730719950000|2024-11-04 11:32:30|16296.44|16216.44|16297.34|16217.34|16297.97|16217.97|16296.44|16216.44|10
1730719960000|2024-11-04 11:32:40|16296.9|16216.9|16298.3|16218.3|16298.3|16218.3|16296.9|16216.9|10
1730719970000|2024-11-04 11:32:50|16298.37|16218.37|16300.68|16220.68|16300.68|16220.68|16298.32|16218.32|10
1730719980000|2024-11-04 11:33:00|16300.77|16220.77|16299.08|16219.08|16300.99|16220.99|16299.08|16219.08|10
1730719990000|2024-11-04 11:33:10|16298.79|16218.79|16296.99|16216.99|16298.82|16218.82|16296.63|16216.63|10
1730720000000|2024-11-04 11:33:20|16296.94|16216.94|16295.43|16215.43|16296.94|16216.94|16295.43|16215.43|9
1730720010000|2024-11-04 11:33:30|16295.51|16215.51|16292.32|16212.32|16295.51|16215.51|16292.32|16212.32|10
1730720020000|2024-11-04 11:33:40|16292.15|16212.15|16291.96|16211.96|16292.17|16212.17|16291.36|16211.36|8
1730720030000|2024-11-04 11:33:50|16291.88|16211.88|16291.49|16211.49|16291.88|16211.88|16290.75|16210.75|10
1730720040000|2024-11-04 11:34:00|16291.59|16211.59|16291.34|16211.34|16291.6|16211.6|16291.34|16211.34|8
1730720050000|2024-11-04 11:34:10|16290.09|16210.09|16289.39|16209.39|16290.38|16210.38|16289.39|16209.39|10
1730720060000|2024-11-04 11:34:20|16289.4|16209.4|16288.16|16208.16|16289.4|16209.4|16288.16|16208.16|10
1730720070000|2024-11-04 11:34:30|16288.29|16208.29|16289.62|16209.62|16289.77|16209.77|16288.29|16208.29|10
1730720080000|2024-11-04 11:34:40|16289.15|16209.15|16291.62|16211.62|16291.62|16211.62|16289.15|16209.15|10
1730720090000|2024-11-04 11:34:50|16291.68|16211.68|16291.8|16211.8|16291.8|16211.8|16291.61|16211.61|10
1730720100000|2024-11-04 11:35:00|16292|16212|16293.3|16213.3|16293.3|16213.3|16292|16212|10
1730720110000|2024-11-04 11:35:10|16293.51|16213.51|16295.82|16215.82|16295.85|16215.85|16292.96|16212.96|10
1730720120000|2024-11-04 11:35:20|16295.94|16215.94|16295.85|16215.85|16296.37|16216.37|16295.85|16215.85|10
1730720130000|2024-11-04 11:35:30|16295.58|16215.58|16295.22|16215.22|16295.65|16215.65|16295.22|16215.22|10
1730720140000|2024-11-04 11:35:40|16295.14|16215.14|16294.47|16214.47|16295.58|16215.58|16294.47|16214.47|10
1730720150000|2024-11-04 11:35:50|16294.42|16214.42|16293.77|16213.77|16294.73|16214.73|16293.61|16213.61|10
1730720160000|2024-11-04 11:36:00|16294.27|16214.27|16293.88|16213.88|16295.49|16215.49|16293.88|16213.88|10
1730720170000|2024-11-04 11:36:10|16293.28|16213.28|16290.18|16210.18|16293.28|16213.28|16290.18|16210.18|10
1730720180000|2024-11-04 11:36:20|16290.1|16210.1|16286.78|16206.78|16290.1|16210.1|16286.78|16206.78|10
1730720190000|2024-11-04 11:36:30|16286.72|16206.72|16288.45|16208.45|16288.58|16208.58|16286.72|16206.72|9
1730720200000|2024-11-04 11:36:40|16288.78|16208.78|16291.79|16211.79|16291.85|16211.85|16288.78|16208.78|10
1730720210000|2024-11-04 11:36:50|16291.86|16211.86|16291.28|16211.28|16292.19|16212.19|16291.26|16211.26|10
1730720220000|2024-11-04 11:37:00|16291.48|16211.48|16291.9|16211.9|16292.87|16212.87|16291.36|16211.36|9
1730720230000|2024-11-04 11:37:10|16291.55|16211.55|16291.08|16211.08|16292.79|16212.79|16291.08|16211.08|10
1730720240000|2024-11-04 11:37:20|16291.03|16211.03|16293.5|16213.5|16293.5|16213.5|16291.03|16211.03|10
1730720250000|2024-11-04 11:37:30|16293.55|16213.55|16295.88|16215.88|16296.94|16216.94|16293.55|16213.55|10
1730720260000|2024-11-04 11:37:40|16295.54|16215.54|16296.08|16216.08|16296.46|16216.46|16295.14|16215.14|10
1730720270000|2024-11-04 11:37:50|16296.23|16216.23|16297.77|16217.77|16298.08|16218.08|16296.1|16216.1|10
1730720280000|2024-11-04 11:38:00|16297.71|16217.71|16298.19|16218.19|16298.24|16218.24|16297.01|16217.01|10
1730720290000|2024-11-04 11:38:10|16298.28|16218.28|16298.93|16218.93|16298.93|16218.93|16297.87|16217.87|10
1730720300000|2024-11-04 11:38:20|16299.54|16219.54|16300.29|16220.29|16300.67|16220.67|16299.54|16219.54|8
1730720310000|2024-11-04 11:38:30|16299.89|16219.89|16298.1|16218.1|16299.89|16219.89|16298.1|16218.1|10
1730720320000|2024-11-04 11:38:40|16298.03|16218.03|16299.4|16219.4|16300.28|16220.28|16298.03|16218.03|10
1730720330000|2024-11-04 11:38:50|16298.88|16218.88|16298.15|16218.15|16298.88|16218.88|16298.15|16218.15|10
1730720340000|2024-11-04 11:39:00|16298.61|16218.61|16298.05|16218.05|16298.72|16218.72|16298.05|16218.05|10
1730720350000|2024-11-04 11:39:10|16298.02|16218.02|16295.47|16215.47|16298.05|16218.05|16295.47|16215.47|9
1730720360000|2024-11-04 11:39:20|16295.33|16215.33|16295.68|16215.68|16295.68|16215.68|16294.95|16214.95|10
1730720370000|2024-11-04 11:39:30|16296.01|16216.01|16298.06|16218.06|16298.07|16218.07|16295.98|16215.98|10
1730720380000|2024-11-04 11:39:40|16298.29|16218.29|16300.08|16220.08|16300.08|16220.08|16298.29|16218.29|10
1730720390000|2024-11-04 11:39:50|16300.56|16220.56|16304.59|16224.59|16304.59|16224.59|16300.56|16220.56|10
1730720400000|2024-11-04 11:40:00|16304.7|16224.7|16307.04|16227.04|16307.04|16227.04|16304.7|16224.7|10
1730720410000|2024-11-04 11:40:10|16307.23|16227.23|16305.96|16225.96|16307.39|16227.39|16305.76|16225.76|10
1730720420000|2024-11-04 11:40:20|16306.13|16226.13|16303.63|16223.63|16306.14|16226.14|16303.63|16223.63|10
1730720430000|2024-11-04 11:40:30|16303.12|16223.12|16302.44|16222.44|16303.12|16223.12|16302.4|16222.4|9
1730720440000|2024-11-04 11:40:40|16302.34|16222.34|16302.5|16222.5|16302.7|16222.7|16302.34|16222.34|9
1730720450000|2024-11-04 11:40:50|16302.13|16222.13|16302.05|16222.05|16302.13|16222.13|16301.72|16221.72|10
1730720460000|2024-11-04 11:41:00|16302.11|16222.11|16299.9|16219.9|16302.24|16222.24|16299.73|16219.73|10
1730720470000|2024-11-04 11:41:10|16299.73|16219.73|16296.4|16216.4|16299.73|16219.73|16296.4|16216.4|10
1730720480000|2024-11-04 11:41:20|16297.57|16217.57|16296.51|16216.51|16297.57|16217.57|16296.14|16216.14|10
1730720490000|2024-11-04 11:41:30|16296.58|16216.58|16297.9|16217.9|16298.21|16218.21|16296.48|16216.48|10
1730720500000|2024-11-04 11:41:40|16297.93|16217.93|16298.23|16218.23|16298.23|16218.23|16297.86|16217.86|9
1730720510000|2024-11-04 11:41:50|16298.26|16218.26|16298.25|16218.25|16298.44|16218.44|16298.17|16218.17|9
1730720520000|2024-11-04 11:42:00|16298.22|16218.22|16299.76|16219.76|16299.8|16219.8|16298.03|16218.03|10
1730720530000|2024-11-04 11:42:10|16299.78|16219.78|16301.96|16221.96|16301.96|16221.96|16299.78|16219.78|8
1730720540000|2024-11-04 11:42:20|16301.97|16221.97|16299.26|16219.26|16302.13|16222.13|16299.26|16219.26|10
1730720550000|2024-11-04 11:42:30|16299.24|16219.24|16299.96|16219.96|16300.23|16220.23|16299.18|16219.18|10
1730720560000|2024-11-04 11:42:40|16299.94|16219.94|16298.44|16218.44|16300.75|16220.75|16298.44|16218.44|9
1730720570000|2024-11-04 11:42:50|16298.1|16218.1|16298.26|16218.26|16298.34|16218.34|16297.05|16217.05|10
1730720580000|2024-11-04 11:43:00|16298.18|16218.18|16297.04|16217.04|16298.18|16218.18|16297.04|16217.04|10
1730720590000|2024-11-04 11:43:10|16296.76|16216.76|16298.15|16218.15|16298.15|16218.15|16296.76|16216.76|10
1730720600000|2024-11-04 11:43:20|16298.98|16218.98|16299.02|16219.02|16299.28|16219.28|16298.89|16218.89|10
1730720610000|2024-11-04 11:43:30|16299.05|16219.05|16299.49|16219.49|16299.49|16219.49|16298.84|16218.84|9
1730720620000|2024-11-04 11:43:40|16299.55|16219.55|16296.69|16216.69|16299.55|16219.55|16296.69|16216.69|10
1730720630000|2024-11-04 11:43:50|16295.7|16215.7|16291.61|16211.61|16295.7|16215.7|16291.61|16211.61|10
1730720640000|2024-11-04 11:44:00|16291.53|16211.53|16294.41|16214.41|16294.41|16214.41|16291.53|16211.53|9
1730720650000|2024-11-04 11:44:10|16294.34|16214.34|16294.09|16214.09|16294.77|16214.77|16292.91|16212.91|10
1730720660000|2024-11-04 11:44:20|16294.3|16214.3|16294.6|16214.6|16294.65|16214.65|16294.3|16214.3|9
1730720670000|2024-11-04 11:44:30|16294.76|16214.76|16295.47|16215.47|16295.55|16215.55|16294.72|16214.72|9
1730720680000|2024-11-04 11:44:40|16295.46|16215.46|16295.63|16215.63|16295.72|16215.72|16295.46|16215.46|9
1730720690000|2024-11-04 11:44:50|16295.67|16215.67|16295.56|16215.56|16295.68|16215.68|16295.16|16215.16|10
1730720700000|2024-11-04 11:45:00|16295.59|16215.59|16294.56|16214.56|16295.73|16215.73|16294.41|16214.41|10
1730720710000|2024-11-04 11:45:10|16294.65|16214.65|16294.94|16214.94|16295.09|16215.09|16294.65|16214.65|9
1730720720000|2024-11-04 11:45:20|16296.55|16216.55|16298.01|16218.01|16298.47|16218.47|16296.55|16216.55|10
1730720730000|2024-11-04 11:45:30|16297.64|16217.64|16296.5|16216.5|16297.64|16217.64|16295.96|16215.96|9
1730720740000|2024-11-04 11:45:40|16296.91|16216.91|16296.13|16216.13|16297.36|16217.36|16296.11|16216.11|9
1730720750000|2024-11-04 11:45:50|16295.95|16215.95|16295.88|16215.88|16296.01|16216.01|16295.82|16215.82|9
1730720760000|2024-11-04 11:46:00|16296.06|16216.06|16296.14|16216.14|16296.31|16216.31|16296|16216|9
1730720770000|2024-11-04 11:46:10|16295.74|16215.74|16291.95|16211.95|16295.74|16215.74|16291.27|16211.27|10
1730720780000|2024-11-04 11:46:20|16292.54|16212.54|16295.32|16215.32|16295.7|16215.7|16292.54|16212.54|10
1730720790000|2024-11-04 11:46:30|16295.48|16215.48|16296.61|16216.61|16296.9|16216.9|16295.19|16215.19|10
1730720800000|2024-11-04 11:46:40|16295.15|16215.15|16294.29|16214.29|16295.15|16215.15|16294.06|16214.06|10
1730720810000|2024-11-04 11:46:50|16294.94|16214.94|16296.5|16216.5|16296.69|16216.69|16294.94|16214.94|10
1730720820000|2024-11-04 11:47:00|16296.57|16216.57|16298.92|16218.92|16298.92|16218.92|16296.57|16216.57|10
1730720830000|2024-11-04 11:47:10|16299.05|16219.05|16299.77|16219.77|16300.54|16220.54|16298.96|16218.96|10
1730720840000|2024-11-04 11:47:20|16299.61|16219.61|16306.18|16226.18|16306.18|16226.18|16299.61|16219.61|10
1730720850000|2024-11-04 11:47:30|16306.56|16226.56|16308.97|16228.97|16309.14|16229.14|16306.56|16226.56|10
1730720860000|2024-11-04 11:47:40|16310.51|16230.51|16311.41|16231.41|16312.37|16232.37|16310.51|16230.51|10
1730720870000|2024-11-04 11:47:50|16311.11|16231.11|16310.04|16230.04|16311.32|16231.32|16310.04|16230.04|10
1730720880000|2024-11-04 11:48:00|16310|16230|16311.54|16231.54|16311.54|16231.54|16309.78|16229.78|10
1730720890000|2024-11-04 11:48:10|16311.72|16231.72|16309.75|16229.75|16312.21|16232.21|16309.51|16229.51|10
1730720900000|2024-11-04 11:48:20|16310.05|16230.05|16309.35|16229.35|16310.41|16230.41|16309.35|16229.35|10
1730720910000|2024-11-04 11:48:30|16309.12|16229.12|16307.55|16227.55|16309.12|16229.12|16307.55|16227.55|10
1730720920000|2024-11-04 11:48:40|16308|16228|16302.38|16222.38|16308|16228|16301.99|16221.99|10
1730720930000|2024-11-04 11:48:50|16302.25|16222.25|16295.09|16215.09|16302.25|16222.25|16294.89|16214.89|10
1730720940000|2024-11-04 11:49:00|16294.67|16214.67|16296.14|16216.14|16296.14|16216.14|16293.73|16213.73|10
1730720950000|2024-11-04 11:49:10|16295.95|16215.95|16298.54|16218.54|16298.54|16218.54|16295.95|16215.95|10
1730720960000|2024-11-04 11:49:20|16298.46|16218.46|16296.31|16216.31|16298.46|16218.46|16296.02|16216.02|9
1730720970000|2024-11-04 11:49:30|16296.26|16216.26|16294.94|16214.94|16296.44|16216.44|16294.83|16214.83|10
1730720980000|2024-11-04 11:49:40|16294.86|16214.86|16292.85|16212.85|16294.86|16214.86|16292.23|16212.23|10
1730720990000|2024-11-04 11:49:50|16293.07|16213.07|16293.25|16213.25|16293.57|16213.57|16293.06|16213.06|10
1730721000000|2024-11-04 11:50:00|16293.17|16213.17|16291.58|16211.58|16293.6|16213.6|16291.58|16211.58|10
1730721010000|2024-11-04 11:50:10|16291.43|16211.43|16289.13|16209.13|16291.43|16211.43|16289.13|16209.13|10
1730721020000|2024-11-04 11:50:20|16288.81|16208.81|16289.36|16209.36|16290.6|16210.6|16288.81|16208.81|10
1730721030000|2024-11-04 11:50:30|16289.53|16209.53|16291.98|16211.98|16292|16212|16289.53|16209.53|10
1730721040000|2024-11-04 11:50:40|16291.93|16211.93|16292.13|16212.13|16292.13|16212.13|16291.39|16211.39|9
1730721050000|2024-11-04 11:50:50|16292.1|16212.1|16291.85|16211.85|16292.23|16212.23|16291.85|16211.85|10
1730721060000|2024-11-04 11:51:00|16291.84|16211.84|16293.12|16213.12|16293.12|16213.12|16291.84|16211.84|9
1730721070000|2024-11-04 11:51:10|16293.05|16213.05|16293.32|16213.32|16293.33|16213.33|16292.95|16212.95|10
1730721080000|2024-11-04 11:51:20|16293.31|16213.31|16293.38|16213.38|16293.53|16213.53|16293.03|16213.03|10
1730721090000|2024-11-04 11:51:30|16293.39|16213.39|16295.48|16215.48|16295.48|16215.48|16293.31|16213.31|10
1730721100000|2024-11-04 11:51:40|16295.46|16215.46|16293.69|16213.69|16295.97|16215.97|16293.69|16213.69|10
1730721110000|2024-11-04 11:51:50|16293.75|16213.75|16295.07|16215.07|16295.11|16215.11|16293.75|16213.75|8
1730721120000|2024-11-04 11:52:00|16294.69|16214.69|16291.31|16211.31|16294.7|16214.7|16291.04|16211.04|10
1730721130000|2024-11-04 11:52:10|16291.17|16211.17|16290.68|16210.68|16291.17|16211.17|16289.32|16209.32|10
1730721140000|2024-11-04 11:52:20|16291.08|16211.08|16292.11|16212.11|16292.11|16212.11|16291.08|16211.08|10
1730721150000|2024-11-04 11:52:30|16292.36|16212.36|16291.88|16211.88|16293.29|16213.29|16291.88|16211.88|10
1730721160000|2024-11-04 11:52:40|16291.7|16211.7|16291.8|16211.8|16291.93|16211.93|16291.61|16211.61|10
1730721170000|2024-11-04 11:52:50|16291.98|16211.98|16292.57|16212.57|16292.59|16212.59|16291.98|16211.98|8
1730721180000|2024-11-04 11:53:00|16292.71|16212.71|16294.26|16214.26|16294.28|16214.28|16292.62|16212.62|10
1730721190000|2024-11-04 11:53:10|16294.4|16214.4|16293.74|16213.74|16294.41|16214.41|16293.39|16213.39|10
1730721200000|2024-11-04 11:53:20|16293.84|16213.84|16295.67|16215.67|16295.67|16215.67|16293.66|16213.66|10
1730721210000|2024-11-04 11:53:30|16295.85|16215.85|16295.63|16215.63|16295.85|16215.85|16294.83|16214.83|10
1730721220000|2024-11-04 11:53:40|16295.44|16215.44|16295.86|16215.86|16295.92|16215.92|16295.32|16215.32|10
1730721230000|2024-11-04 11:53:50|16296|16216|16297.26|16217.26|16297.26|16217.26|16296|16216|10
1730721240000|2024-11-04 11:54:00|16297.08|16217.08|16297.02|16217.02|16297.19|16217.19|16296.87|16216.87|10
1730721250000|2024-11-04 11:54:10|16297.04|16217.04|16297.18|16217.18|16298.91|16218.91|16296.28|16216.28|9
1730721260000|2024-11-04 11:54:20|16297.56|16217.56|16298.28|16218.28|16298.46|16218.46|16297.56|16217.56|10
1730721270000|2024-11-04 11:54:30|16298.33|16218.33|16297.44|16217.44|16298.33|16218.33|16297.35|16217.35|10
1730721280000|2024-11-04 11:54:40|16297.36|16217.36|16295.88|16215.88|16297.36|16217.36|16295.88|16215.88|10
1730721290000|2024-11-04 11:54:50|16296.54|16216.54|16296|16216|16297.12|16217.12|16296|16216|10
1730721300000|2024-11-04 11:55:00|16295.97|16215.97|16294.13|16214.13|16295.97|16215.97|16294.13|16214.13|10
1730721310000|2024-11-04 11:55:10|16294.04|16214.04|16293.63|16213.63|16294.04|16214.04|16293.17|16213.17|10
1730721320000|2024-11-04 11:55:20|16293.55|16213.55|16291.61|16211.61|16293.71|16213.71|16291.61|16211.61|10
1730721330000|2024-11-04 11:55:30|16291.28|16211.28|16287.49|16207.49|16291.28|16211.28|16287.39|16207.39|10
1730721340000|2024-11-04 11:55:40|16287.47|16207.47|16286.3|16206.3|16287.47|16207.47|16285.73|16205.73|10
1730721350000|2024-11-04 11:55:50|16286.52|16206.52|16289.54|16209.54|16289.54|16209.54|16286.52|16206.52|10
1730721360000|2024-11-04 11:56:00|16289.64|16209.64|16290.96|16210.96|16290.96|16210.96|16289.64|16209.64|9
1730721370000|2024-11-04 11:56:10|16290.99|16210.99|16290.96|16210.96|16291.87|16211.87|16289.55|16209.55|9
1730721380000|2024-11-04 11:56:20|16291.26|16211.26|16290.91|16210.91|16291.26|16211.26|16290.91|16210.91|10
1730721390000|2024-11-04 11:56:30|16290.82|16210.82|16291.68|16211.68|16291.68|16211.68|16290.82|16210.82|10
1730721400000|2024-11-04 11:56:40|16291.86|16211.86|16293.8|16213.8|16294.05|16214.05|16291.86|16211.86|10
1730721410000|2024-11-04 11:56:50|16293.47|16213.47|16295.07|16215.07|16295.07|16215.07|16293.47|16213.47|9
1730721420000|2024-11-04 11:57:00|16294.94|16214.94|16296.18|16216.18|16296.22|16216.22|16294.94|16214.94|10
1730721430000|2024-11-04 11:57:10|16295.89|16215.89|16293.95|16213.95|16295.89|16215.89|16293.95|16213.95|10
1730721440000|2024-11-04 11:57:20|16293.89|16213.89|16293.69|16213.69|16293.97|16213.97|16293.69|16213.69|9
1730721450000|2024-11-04 11:57:30|16293.75|16213.75|16293.31|16213.31|16293.75|16213.75|16293.22|16213.22|9
1730721460000|2024-11-04 11:57:40|16291.85|16211.85|16290.38|16210.38|16291.85|16211.85|16290.2|16210.2|10
1730721470000|2024-11-04 11:57:50|16290.25|16210.25|16288.54|16208.54|16290.33|16210.33|16288.54|16208.54|10
1730721480000|2024-11-04 11:58:00|16288.09|16208.09|16287.68|16207.68|16288.09|16208.09|16287.66|16207.66|9
1730721490000|2024-11-04 11:58:10|16287.69|16207.69|16286.45|16206.45|16288.01|16208.01|16286.45|16206.45|10
1730721500000|2024-11-04 11:58:20|16287.74|16207.74|16289.3|16209.3|16289.3|16209.3|16287.74|16207.74|10
1730721510000|2024-11-04 11:58:30|16289.47|16209.47|16288.99|16208.99|16289.53|16209.53|16288.78|16208.78|9
1730721520000|2024-11-04 11:58:40|16288.95|16208.95|16289.47|16209.47|16289.47|16209.47|16288.87|16208.87|10
1730721530000|2024-11-04 11:58:50|16289.66|16209.66|16289.11|16209.11|16289.66|16209.66|16289.11|16209.11|10
1730721540000|2024-11-04 11:59:00|16289.12|16209.12|16287.67|16207.67|16289.12|16209.12|16287.67|16207.67|10
1730721550000|2024-11-04 11:59:10|16287.45|16207.45|16284.79|16204.79|16287.45|16207.45|16284.79|16204.79|10
1730721560000|2024-11-04 11:59:20|16284.72|16204.72|16284.17|16204.17|16284.85|16204.85|16283.87|16203.87|10
1730721570000|2024-11-04 11:59:30|16284.05|16204.05|16284.37|16204.37|16284.56|16204.56|16283.53|16203.53|10
1730721580000|2024-11-04 11:59:40|16284.22|16204.22|16285.98|16205.98|16286.01|16206.01|16284.06|16204.06|10
1730721590000|2024-11-04 11:59:50|16285.86|16205.86|16286.34|16206.34|16286.34|16206.34|16285.86|16205.86|10
1730721600000|2024-11-04 12:00:00|16286.33|16206.33|16285.01|16205.01|16287.67|16207.67|16285.01|16205.01|10
1730721610000|2024-11-04 12:00:10|16284.86|16204.86|16286.38|16206.38|16286.5|16206.5|16284.83|16204.83|10
1730721620000|2024-11-04 12:00:20|16285.07|16205.07|16285.81|16205.81|16285.81|16205.81|16285.02|16205.02|10
1730721630000|2024-11-04 12:00:30|16285.96|16205.96|16287.51|16207.51|16288.22|16208.22|16285.96|16205.96|9
1730721640000|2024-11-04 12:00:40|16287.48|16207.48|16288.03|16208.03|16288.04|16208.04|16287.48|16207.48|10
1730721650000|2024-11-04 12:00:50|16287.62|16207.62|16287.74|16207.74|16287.74|16207.74|16287.08|16207.08|10
1730721660000|2024-11-04 12:01:00|16288.27|16208.27|16286.95|16206.95|16288.75|16208.75|16286.95|16206.95|10
1730721670000|2024-11-04 12:01:10|16286.71|16206.71|16285.39|16205.39|16287.42|16207.42|16285.39|16205.39|10
1730721680000|2024-11-04 12:01:20|16285.55|16205.55|16289.22|16209.22|16289.22|16209.22|16285.55|16205.55|10
1730721690000|2024-11-04 12:01:30|16289.17|16209.17|16289.77|16209.77|16289.77|16209.77|16289.17|16209.17|8
1730721700000|2024-11-04 12:01:40|16289.65|16209.65|16288.9|16208.9|16289.89|16209.89|16288.9|16208.9|10
1730721710000|2024-11-04 12:01:50|16288.38|16208.38|16286.39|16206.39|16288.69|16208.69|16286.39|16206.39|10
1730721720000|2024-11-04 12:02:00|16286.15|16206.15|16283.29|16203.29|16286.15|16206.15|16283.17|16203.17|10
1730721730000|2024-11-04 12:02:10|16283.2|16203.2|16280.26|16200.26|16283.48|16203.48|16280.26|16200.26|10
1730721740000|2024-11-04 12:02:20|16280.49|16200.49|16283.49|16203.49|16283.49|16203.49|16279.7|16199.7|10
1730721750000|2024-11-04 12:02:30|16283.51|16203.51|16279.75|16199.75|16283.51|16203.51|16279.75|16199.75|10
1730721760000|2024-11-04 12:02:40|16279.93|16199.93|16280.01|16200.01|16280.01|16200.01|16278.58|16198.58|10
1730721770000|2024-11-04 12:02:50|16279.23|16199.23|16278.75|16198.75|16279.34|16199.34|16278.75|16198.75|10
1730721780000|2024-11-04 12:03:00|16278.65|16198.65|16277.04|16197.04|16278.65|16198.65|16276.78|16196.78|10
1730721790000|2024-11-04 12:03:10|16276.74|16196.74|16275.85|16195.85|16276.74|16196.74|16275.85|16195.85|10
1730721800000|2024-11-04 12:03:20|16275.89|16195.89|16277.39|16197.39|16277.66|16197.66|16275.6|16195.6|10
1730721810000|2024-11-04 12:03:30|16277.43|16197.43|16275.24|16195.24|16277.43|16197.43|16274.94|16194.94|10
1730721820000|2024-11-04 12:03:40|16275.06|16195.06|16273.98|16193.98|16275.06|16195.06|16273.98|16193.98|10
1730721830000|2024-11-04 12:03:50|16273.97|16193.97|16272.89|16192.89|16273.97|16193.97|16272.81|16192.81|10
1730721840000|2024-11-04 12:04:00|16273|16193|16272.36|16192.36|16273.15|16193.15|16272.15|16192.15|10
1730721850000|2024-11-04 12:04:10|16272.74|16192.74|16270.95|16190.95|16273.13|16193.13|16270.95|16190.95|9
1730721860000|2024-11-04 12:04:20|16270.88|16190.88|16272.34|16192.34|16272.35|16192.35|16270.34|16190.34|10
1730721870000|2024-11-04 12:04:30|16272.06|16192.06|16270.36|16190.36|16272.3|16192.3|16270.36|16190.36|10
1730721880000|2024-11-04 12:04:40|16270.72|16190.72|16269.13|16189.13|16270.72|16190.72|16268.96|16188.96|10
1730721890000|2024-11-04 12:04:50|16269.11|16189.11|16268.37|16188.37|16269.23|16189.23|16268.37|16188.37|9
1730721900000|2024-11-04 12:05:00|16268.19|16188.19|16268.83|16188.83|16268.83|16188.83|16268|16188|9
1730721910000|2024-11-04 12:05:10|16269.14|16189.14|16268.5|16188.5|16269.68|16189.68|16268.5|16188.5|10
1730721920000|2024-11-04 12:05:20|16268.42|16188.42|16268.5|16188.5|16268.52|16188.52|16268|16188|9
1730721930000|2024-11-04 12:05:30|16268.46|16188.46|16270.89|16190.89|16270.89|16190.89|16267.79|16187.79|9
1730721940000|2024-11-04 12:05:40|16271.87|16191.87|16274.1|16194.1|16274.1|16194.1|16271.87|16191.87|9
1730721950000|2024-11-04 12:05:50|16274.23|16194.23|16274.12|16194.12|16274.23|16194.23|16273.12|16193.12|9
1730721960000|2024-11-04 12:06:00|16274.57|16194.57|16274.29|16194.29|16274.84|16194.84|16274.06|16194.06|10
1730721970000|2024-11-04 12:06:10|16274.87|16194.87|16275.07|16195.07|16276.05|16196.05|16274.83|16194.83|9
1730721980000|2024-11-04 12:06:20|16274.86|16194.86|16279.52|16199.52|16279.52|16199.52|16274.86|16194.86|10
1730721990000|2024-11-04 12:06:30|16279.67|16199.67|16281.79|16201.79|16282.2|16202.2|16279.67|16199.67|10
1730722000000|2024-11-04 12:06:40|16281.24|16201.24|16283.48|16203.48|16283.49|16203.49|16281.22|16201.22|10
1730722010000|2024-11-04 12:06:50|16283.25|16203.25|16284.8|16204.8|16284.8|16204.8|16283.25|16203.25|10
1730722020000|2024-11-04 12:07:00|16284.87|16204.87|16287.69|16207.69|16287.69|16207.69|16284.87|16204.87|10
1730722030000|2024-11-04 12:07:10|16287.99|16207.99|16293.2|16213.2|16293.2|16213.2|16287.75|16207.75|10
1730722040000|2024-11-04 12:07:20|16293.16|16213.16|16296.59|16216.59|16296.9|16216.9|16292.92|16212.92|10
1730722050000|2024-11-04 12:07:30|16296.17|16216.17|16297.33|16217.33|16297.49|16217.49|16295.62|16215.62|10
1730722060000|2024-11-04 12:07:40|16298.07|16218.07|16298.7|16218.7|16298.84|16218.84|16298.07|16218.07|10
1730722070000|2024-11-04 12:07:50|16298.77|16218.77|16300.53|16220.53|16300.53|16220.53|16298.59|16218.59|10
1730722080000|2024-11-04 12:08:00|16300.67|16220.67|16300.36|16220.36|16300.67|16220.67|16300.04|16220.04|10
1730722090000|2024-11-04 12:08:10|16300.34|16220.34|16303.26|16223.26|16303.26|16223.26|16300.34|16220.34|9
1730722100000|2024-11-04 12:08:20|16303.15|16223.15|16313.51|16233.51|16313.51|16233.51|16303.15|16223.15|10
1730722110000|2024-11-04 12:08:30|16312.66|16232.66|16312.32|16232.32|16313.02|16233.02|16312.32|16232.32|10
1730722120000|2024-11-04 12:08:40|16312.15|16232.15|16313.1|16233.1|16313.41|16233.41|16312.15|16232.15|10
1730722130000|2024-11-04 12:08:50|16313.31|16233.31|16315.06|16235.06|16315.06|16235.06|16313.31|16233.31|10
1730722140000|2024-11-04 12:09:00|16315.1|16235.1|16316.01|16236.01|16316.01|16236.01|16315.1|16235.1|9
1730722150000|2024-11-04 12:09:10|16316.13|16236.13|16312.83|16232.83|16316.13|16236.13|16312.83|16232.83|10
1730722160000|2024-11-04 12:09:20|16312.39|16232.39|16310.6|16230.6|16312.39|16232.39|16310.6|16230.6|10
1730722170000|2024-11-04 12:09:30|16310.88|16230.88|16314.34|16234.34|16314.34|16234.34|16310.88|16230.88|10
1730722180000|2024-11-04 12:09:40|16314.4|16234.4|16315.17|16235.17|16315.17|16235.17|16314.29|16234.29|10
1730722190000|2024-11-04 12:09:50|16315.07|16235.07|16315.96|16235.96|16315.96|16235.96|16314.59|16234.59|9
1730722200000|2024-11-04 12:10:00|16316.18|16236.18|16319.45|16239.45|16319.82|16239.82|16316.18|16236.18|10
1730722210000|2024-11-04 12:10:10|16319.63|16239.63|16318.9|16238.9|16319.7|16239.7|16318.51|16238.51|10
1730722220000|2024-11-04 12:10:20|16320.23|16240.23|16323.62|16243.62|16323.62|16243.62|16320.23|16240.23|10
1730722230000|2024-11-04 12:10:30|16323.7|16243.7|16324.5|16244.5|16324.55|16244.55|16323.39|16243.39|10
1730722240000|2024-11-04 12:10:40|16324.49|16244.49|16323.79|16243.79|16324.6|16244.6|16323.79|16243.79|10
1730722250000|2024-11-04 12:10:50|16324.15|16244.15|16324.44|16244.44|16324.51|16244.51|16324.15|16244.15|10
1730722260000|2024-11-04 12:11:00|16324.53|16244.53|16325.48|16245.48|16325.48|16245.48|16324.53|16244.53|10
1730722270000|2024-11-04 12:11:10|16325.62|16245.62|16326.69|16246.69|16326.84|16246.84|16325.62|16245.62|10
1730722280000|2024-11-04 12:11:20|16326.93|16246.93|16328.81|16248.81|16328.81|16248.81|16326.93|16246.93|10
1730722290000|2024-11-04 12:11:30|16329.07|16249.07|16328.96|16248.96|16329.89|16249.89|16328.96|16248.96|8
1730722300000|2024-11-04 12:11:40|16328.81|16248.81|16327.94|16247.94|16328.81|16248.81|16327.74|16247.74|10
1730722310000|2024-11-04 12:11:50|16328.05|16248.05|16329.08|16249.08|16329.08|16249.08|16327.93|16247.93|10
1730722320000|2024-11-04 12:12:00|16329.05|16249.05|16331.49|16251.49|16331.49|16251.49|16329.05|16249.05|9
1730722330000|2024-11-04 12:12:10|16331.59|16251.59|16331.16|16251.16|16331.8|16251.8|16331.11|16251.11|10
1730722340000|2024-11-04 12:12:20|16331.13|16251.13|16333.77|16253.77|16333.77|16253.77|16331.13|16251.13|10
1730722350000|2024-11-04 12:12:30|16334.53|16254.53|16332.45|16252.45|16334.63|16254.63|16332.45|16252.45|10
1730722360000|2024-11-04 12:12:40|16332.13|16252.13|16333.37|16253.37|16333.37|16253.37|16332.13|16252.13|10
1730722370000|2024-11-04 12:12:50|16333.43|16253.43|16333.14|16253.14|16333.81|16253.81|16332.95|16252.95|9
1730722380000|2024-11-04 12:13:00|16332.86|16252.86|16335.27|16255.27|16335.27|16255.27|16332.86|16252.86|10
1730722390000|2024-11-04 12:13:10|16335.32|16255.32|16335.77|16255.77|16335.83|16255.83|16335.32|16255.32|10
1730722400000|2024-11-04 12:13:20|16335.75|16255.75|16335.24|16255.24|16336.32|16256.32|16334.54|16254.54|10
1730722410000|2024-11-04 12:13:30|16335.09|16255.09|16336.02|16256.02|16336.02|16256.02|16335.01|16255.01|10
1730722420000|2024-11-04 12:13:40|16335.95|16255.95|16336.35|16256.35|16336.81|16256.81|16335.95|16255.95|10
1730722430000|2024-11-04 12:13:50|16336.45|16256.45|16334.38|16254.38|16336.45|16256.45|16334.38|16254.38|9
1730722440000|2024-11-04 12:14:00|16334.42|16254.42|16334.72|16254.72|16334.72|16254.72|16334.17|16254.17|10
1730722450000|2024-11-04 12:14:10|16334.69|16254.69|16333.6|16253.6|16335.34|16255.34|16333.6|16253.6|10
1730722460000|2024-11-04 12:14:20|16333.19|16253.19|16334.32|16254.32|16334.32|16254.32|16333.19|16253.19|9
1730722470000|2024-11-04 12:14:30|16334.5|16254.5|16334.66|16254.66|16334.86|16254.86|16334.5|16254.5|9
1730722480000|2024-11-04 12:14:40|16334.61|16254.61|16332.5|16252.5|16334.61|16254.61|16332.5|16252.5|10
1730722490000|2024-11-04 12:14:50|16332.34|16252.34|16331.13|16251.13|16332.34|16252.34|16331.06|16251.06|10
1730722500000|2024-11-04 12:15:00|16330.81|16250.81|16329.55|16249.55|16330.81|16250.81|16329.52|16249.52|10
1730722510000|2024-11-04 12:15:10|16329.14|16249.14|16324.27|16244.27|16329.41|16249.41|16324.01|16244.01|10
1730722520000|2024-11-04 12:15:20|16324.31|16244.31|16322.77|16242.77|16324.46|16244.46|16322.51|16242.51|10
1730722530000|2024-11-04 12:15:30|16322.45|16242.45|16321.66|16241.66|16322.55|16242.55|16321.66|16241.66|10
1730722540000|2024-11-04 12:15:40|16321.67|16241.67|16322.11|16242.11|16322.12|16242.12|16321.67|16241.67|10
1730722550000|2024-11-04 12:15:50|16322.02|16242.02|16322.74|16242.74|16322.74|16242.74|16321.27|16241.27|10
1730722560000|2024-11-04 12:16:00|16322.84|16242.84|16323.41|16243.41|16323.41|16243.41|16322.84|16242.84|10
1730722570000|2024-11-04 12:16:10|16323.32|16243.32|16326.35|16246.35|16326.44|16246.44|16323.32|16243.32|10
1730722580000|2024-11-04 12:16:20|16326.08|16246.08|16330.75|16250.75|16330.75|16250.75|16326.08|16246.08|10
1730722590000|2024-11-04 12:16:30|16331.14|16251.14|16327.91|16247.91|16332.06|16252.06|16327.91|16247.91|10
1730722600000|2024-11-04 12:16:40|16328.35|16248.35|16325.28|16245.28|16328.35|16248.35|16325.14|16245.14|10
1730722610000|2024-11-04 12:16:50|16325.21|16245.21|16325.25|16245.25|16325.58|16245.58|16324.75|16244.75|10
1730722620000|2024-11-04 12:17:00|16324.66|16244.66|16325.4|16245.4|16325.4|16245.4|16323.93|16243.93|10
1730722630000|2024-11-04 12:17:10|16325.98|16245.98|16327.13|16247.13|16327.13|16247.13|16325.98|16245.98|10
1730722640000|2024-11-04 12:17:20|16327.26|16247.26|16325.64|16245.64|16327.4|16247.4|16325.64|16245.64|10
1730722650000|2024-11-04 12:17:30|16325.43|16245.43|16325.89|16245.89|16326.22|16246.22|16325.31|16245.31|10
1730722660000|2024-11-04 12:17:40|16326.52|16246.52|16334.2|16254.2|16334.2|16254.2|16326.52|16246.52|10
1730722670000|2024-11-04 12:17:50|16334.54|16254.54|16335.77|16255.77|16335.77|16255.77|16334.54|16254.54|10
1730722680000|2024-11-04 12:18:00|16335.85|16255.85|16339.68|16259.68|16339.68|16259.68|16335.85|16255.85|10
1730722690000|2024-11-04 12:18:10|16341.16|16261.16|16335.92|16255.92|16343.56|16263.56|16335.92|16255.92|10
1730722700000|2024-11-04 12:18:20|16335.99|16255.99|16334.73|16254.73|16336.04|16256.04|16334.37|16254.37|10
1730722710000|2024-11-04 12:18:30|16334.84|16254.84|16336.3|16256.3|16336.36|16256.36|16334.48|16254.48|10
1730722720000|2024-11-04 12:18:40|16335.99|16255.99|16336.61|16256.61|16336.61|16256.61|16335.15|16255.15|10
1730722730000|2024-11-04 12:18:50|16336.78|16256.78|16340.87|16260.87|16342.05|16262.05|16336.78|16256.78|10
1730722740000|2024-11-04 12:19:00|16341.08|16261.08|16341.99|16261.99|16342|16262|16341.08|16261.08|9
1730722750000|2024-11-04 12:19:10|16342.04|16262.04|16342.37|16262.37|16343.13|16263.13|16342.04|16262.04|10
1730722760000|2024-11-04 12:19:20|16342.38|16262.38|16340.96|16260.96|16342.38|16262.38|16340.46|16260.46|10
1730722770000|2024-11-04 12:19:30|16341.07|16261.07|16342.55|16262.55|16342.55|16262.55|16341.01|16261.01|10
1730722780000|2024-11-04 12:19:40|16342.31|16262.31|16340.91|16260.91|16342.31|16262.31|16340.91|16260.91|10
1730722790000|2024-11-04 12:19:50|16340.3|16260.3|16338.06|16258.06|16340.3|16260.3|16338.06|16258.06|10
1730722800000|2024-11-04 12:20:00|16337.99|16257.99|16339.5|16259.5|16339.93|16259.93|16337.96|16257.96|10
1730722810000|2024-11-04 12:20:10|16339.43|16259.43|16334.91|16254.91|16339.43|16259.43|16334.91|16254.91|10
1730722820000|2024-11-04 12:20:20|16334.68|16254.68|16336.19|16256.19|16336.19|16256.19|16334.68|16254.68|10
1730722830000|2024-11-04 12:20:30|16336.43|16256.43|16337.76|16257.76|16337.76|16257.76|16336.43|16256.43|10
1730722840000|2024-11-04 12:20:40|16336.83|16256.83|16337.98|16257.98|16337.98|16257.98|16336.74|16256.74|10
1730722850000|2024-11-04 12:20:50|16337.99|16257.99|16337.39|16257.39|16337.99|16257.99|16337.39|16257.39|9
1730722860000|2024-11-04 12:21:00|16337.41|16257.41|16337.86|16257.86|16337.91|16257.91|16337.17|16257.17|10
1730722870000|2024-11-04 12:21:10|16338.01|16258.01|16335.17|16255.17|16338.01|16258.01|16335.17|16255.17|10
1730722880000|2024-11-04 12:21:20|16335.11|16255.11|16335.52|16255.52|16335.52|16255.52|16334.6|16254.6|10
1730722890000|2024-11-04 12:21:30|16335.87|16255.87|16336.37|16256.37|16336.47|16256.47|16335.87|16255.87|10
1730722900000|2024-11-04 12:21:40|16336.66|16256.66|16336.77|16256.77|16337.38|16257.38|16336.53|16256.53|10
1730722910000|2024-11-04 12:21:50|16336.73|16256.73|16334.17|16254.17|16336.73|16256.73|16333.83|16253.83|10
1730722920000|2024-11-04 12:22:00|16334.09|16254.09|16334.92|16254.92|16334.92|16254.92|16334.09|16254.09|9
1730722930000|2024-11-04 12:22:10|16335.1|16255.1|16334.65|16254.65|16335.92|16255.92|16334.65|16254.65|10
1730722940000|2024-11-04 12:22:20|16335.21|16255.21|16335.78|16255.78|16336.36|16256.36|16335.21|16255.21|10
1730722950000|2024-11-04 12:22:30|16335.56|16255.56|16335.76|16255.76|16335.91|16255.91|16334.94|16254.94|9
1730722960000|2024-11-04 12:22:40|16335.97|16255.97|16332.15|16252.15|16336.09|16256.09|16332.15|16252.15|10
1730722970000|2024-11-04 12:22:50|16331.86|16251.86|16332.31|16252.31|16332.42|16252.42|16331.86|16251.86|10
1730722980000|2024-11-04 12:23:00|16332.3|16252.3|16333.54|16253.54|16333.54|16253.54|16332.3|16252.3|10
1730722990000|2024-11-04 12:23:10|16333.2|16253.2|16334.1|16254.1|16334.1|16254.1|16333.2|16253.2|9
1730723000000|2024-11-04 12:23:20|16334.23|16254.23|16330.92|16250.92|16334.91|16254.91|16330.81|16250.81|10
1730723010000|2024-11-04 12:23:30|16331.54|16251.54|16331.77|16251.77|16332.72|16252.72|16331.54|16251.54|9
1730723020000|2024-11-04 12:23:40|16331.13|16251.13|16333.42|16253.42|16333.64|16253.64|16330.78|16250.78|10
1730723030000|2024-11-04 12:23:50|16333.47|16253.47|16335.57|16255.57|16335.95|16255.95|16333.47|16253.47|10
1730723040000|2024-11-04 12:24:00|16335.51|16255.51|16335.5|16255.5|16335.77|16255.77|16335.1|16255.1|10
1730723050000|2024-11-04 12:24:10|16335.45|16255.45|16336.06|16256.06|16336.2|16256.2|16335.45|16255.45|10
1730723060000|2024-11-04 12:24:20|16336.23|16256.23|16337.46|16257.46|16337.46|16257.46|16336.23|16256.23|8
1730723070000|2024-11-04 12:24:30|16337.78|16257.78|16338.73|16258.73|16338.96|16258.96|16337.78|16257.78|10
1730723080000|2024-11-04 12:24:40|16338.9|16258.9|16338.97|16258.97|16338.98|16258.98|16338.76|16258.76|10
1730723090000|2024-11-04 12:24:50|16339.2|16259.2|16338.59|16258.59|16339.41|16259.41|16338.59|16258.59|9
1730723100000|2024-11-04 12:25:00|16338.61|16258.61|16338.43|16258.43|16338.61|16258.61|16338.03|16258.03|9
1730723110000|2024-11-04 12:25:10|16338.82|16258.82|16341.22|16261.22|16341.3|16261.3|16338.76|16258.76|10
1730723120000|2024-11-04 12:25:20|16341.46|16261.46|16341.74|16261.74|16341.75|16261.75|16341.46|16261.46|9
1730723130000|2024-11-04 12:25:30|16341.73|16261.73|16340.44|16260.44|16341.73|16261.73|16339.75|16259.75|10
1730723140000|2024-11-04 12:25:40|16340.61|16260.61|16339.4|16259.4|16340.63|16260.63|16338.62|16258.62|10
1730723150000|2024-11-04 12:25:50|16339.51|16259.51|16340.25|16260.25|16340.69|16260.69|16339.51|16259.51|10
1730723160000|2024-11-04 12:26:00|16340|16260|16340.78|16260.78|16341.78|16261.78|16340|16260|10
1730723170000|2024-11-04 12:26:10|16340.43|16260.43|16334.9|16254.9|16340.43|16260.43|16334.9|16254.9|10
1730723180000|2024-11-04 12:26:20|16334.4|16254.4|16333.21|16253.21|16334.4|16254.4|16333.15|16253.15|9
1730723190000|2024-11-04 12:26:30|16332.78|16252.78|16331.38|16251.38|16332.78|16252.78|16330.93|16250.93|10
1730723200000|2024-11-04 12:26:40|16331.16|16251.16|16331.32|16251.32|16331.55|16251.55|16331.06|16251.06|9
1730723210000|2024-11-04 12:26:50|16331.39|16251.39|16331.7|16251.7|16332.02|16252.02|16331.39|16251.39|9
1730723220000|2024-11-04 12:27:00|16331.75|16251.75|16332.26|16252.26|16332.57|16252.57|16331.75|16251.75|10
1730723230000|2024-11-04 12:27:10|16332.25|16252.25|16329.8|16249.8|16332.25|16252.25|16329.8|16249.8|10
1730723240000|2024-11-04 12:27:20|16329.83|16249.83|16331.65|16251.65|16331.74|16251.74|16329.61|16249.61|10
1730723250000|2024-11-04 12:27:30|16331.66|16251.66|16331.19|16251.19|16331.76|16251.76|16330.57|16250.57|9
1730723260000|2024-11-04 12:27:40|16331.09|16251.09|16330.84|16250.84|16331.09|16251.09|16330.84|16250.84|10
1730723270000|2024-11-04 12:27:50|16330.83|16250.83|16329.18|16249.18|16330.83|16250.83|16329.09|16249.09|10
1730723280000|2024-11-04 12:28:00|16329.15|16249.15|16328.88|16248.88|16329.28|16249.28|16328.88|16248.88|9
1730723290000|2024-11-04 12:28:10|16328.86|16248.86|16328.02|16248.02|16329.64|16249.64|16328.02|16248.02|10
1730723300000|2024-11-04 12:28:20|16327.91|16247.91|16324.74|16244.74|16327.91|16247.91|16324.7|16244.7|10
1730723310000|2024-11-04 12:28:30|16324.53|16244.53|16324.96|16244.96|16325.97|16245.97|16324.39|16244.39|10
1730723320000|2024-11-04 12:28:40|16324.23|16244.23|16322.51|16242.51|16324.23|16244.23|16322.51|16242.51|10
1730723330000|2024-11-04 12:28:50|16322.83|16242.83|16321.98|16241.98|16322.83|16242.83|16321.82|16241.82|9
1730723340000|2024-11-04 12:29:00|16321.61|16241.61|16321.12|16241.12|16321.61|16241.61|16321.05|16241.05|10
1730723350000|2024-11-04 12:29:10|16321.07|16241.07|16321.51|16241.51|16321.8|16241.8|16320.99|16240.99|10
1730723360000|2024-11-04 12:29:20|16321.71|16241.71|16323.35|16243.35|16323.35|16243.35|16321.71|16241.71|10
1730723370000|2024-11-04 12:29:30|16323.27|16243.27|16326.71|16246.71|16326.71|16246.71|16323.27|16243.27|10
1730723380000|2024-11-04 12:29:40|16326.67|16246.67|16324.75|16244.75|16326.67|16246.67|16324.74|16244.74|8
1730723390000|2024-11-04 12:29:50|16324.89|16244.89|16325.42|16245.42|16325.42|16245.42|16324.89|16244.89|10
1730723400000|2024-11-04 12:30:00|16325.47|16245.47|16322.61|16242.61|16325.87|16245.87|16322.6|16242.6|10
1730723410000|2024-11-04 12:30:10|16322.29|16242.29|16319.78|16239.78|16322.47|16242.47|16319.78|16239.78|10
1730723420000|2024-11-04 12:30:20|16319.67|16239.67|16320.62|16240.62|16320.62|16240.62|16319.62|16239.62|9
1730723430000|2024-11-04 12:30:30|16320.68|16240.68|16319.76|16239.76|16320.68|16240.68|16319.73|16239.73|10
1730723440000|2024-11-04 12:30:40|16319.39|16239.39|16317.94|16237.94|16319.82|16239.82|16317.94|16237.94|9
1730723450000|2024-11-04 12:30:50|16318.1|16238.1|16317.86|16237.86|16318.28|16238.28|16317.76|16237.76|9
1730723460000|2024-11-04 12:31:00|16317.75|16237.75|16314.64|16234.64|16317.75|16237.75|16313.78|16233.78|10
1730723470000|2024-11-04 12:31:10|16314.63|16234.63|16314.86|16234.86|16314.94|16234.94|16313.83|16233.83|9
1730723480000|2024-11-04 12:31:20|16315.96|16235.96|16317.8|16237.8|16317.8|16237.8|16315.96|16235.96|10
1730723490000|2024-11-04 12:31:30|16317.72|16237.72|16319.57|16239.57|16319.57|16239.57|16317.63|16237.63|10
1730723500000|2024-11-04 12:31:40|16319.6|16239.6|16324.84|16244.84|16324.84|16244.84|16319.6|16239.6|10
1730723510000|2024-11-04 12:31:50|16324.74|16244.74|16326.52|16246.52|16326.52|16246.52|16324.74|16244.74|10
1730723520000|2024-11-04 12:32:00|16326.55|16246.55|16328.23|16248.23|16328.34|16248.34|16326.55|16246.55|10
1730723530000|2024-11-04 12:32:10|16328.31|16248.31|16325.86|16245.86|16328.31|16248.31|16325.86|16245.86|9
1730723540000|2024-11-04 12:32:20|16325.67|16245.67|16329.03|16249.03|16329.04|16249.04|16325.33|16245.33|10
1730723550000|2024-11-04 12:32:30|16329.06|16249.06|16328.47|16248.47|16329.28|16249.28|16328.24|16248.24|9
1730723560000|2024-11-04 12:32:40|16328.51|16248.51|16328.23|16248.23|16328.61|16248.61|16328.19|16248.19|10
1730723570000|2024-11-04 12:32:50|16328.21|16248.21|16327.2|16247.2|16328.27|16248.27|16327.15|16247.15|10
1730723580000|2024-11-04 12:33:00|16327.3|16247.3|16324.64|16244.64|16327.3|16247.3|16324.64|16244.64|10
1730723590000|2024-11-04 12:33:10|16324.04|16244.04|16323.89|16243.89|16324.04|16244.04|16321.99|16241.99|10
1730723600000|2024-11-04 12:33:20|16324.02|16244.02|16323.11|16243.11|16325.16|16245.16|16323.11|16243.11|10
1730723610000|2024-11-04 12:33:30|16323.08|16243.08|16323.17|16243.17|16323.3|16243.3|16322.53|16242.53|10
1730723620000|2024-11-04 12:33:40|16323.21|16243.21|16325.6|16245.6|16325.6|16245.6|16323.21|16243.21|9
1730723630000|2024-11-04 12:33:50|16325|16245|16324.32|16244.32|16325.23|16245.23|16324.32|16244.32|10
1730723640000|2024-11-04 12:34:00|16324.09|16244.09|16322.04|16242.04|16324.31|16244.31|16322.04|16242.04|10
1730723650000|2024-11-04 12:34:10|16321.8|16241.8|16319.7|16239.7|16322.39|16242.39|16319.7|16239.7|10
1730723660000|2024-11-04 12:34:20|16320.14|16240.14|16321.59|16241.59|16322.53|16242.53|16320.14|16240.14|10
1730723670000|2024-11-04 12:34:30|16321.49|16241.49|16322.4|16242.4|16322.4|16242.4|16321.49|16241.49|9
1730723680000|2024-11-04 12:34:40|16322.5|16242.5|16322.92|16242.92|16322.92|16242.92|16322.47|16242.47|9
1730723690000|2024-11-04 12:34:50|16322.96|16242.96|16322.68|16242.68|16323.01|16243.01|16322.65|16242.65|10
1730723700000|2024-11-04 12:35:00|16322.69|16242.69|16320.63|16240.63|16322.69|16242.69|16320.63|16240.63|10
1730723710000|2024-11-04 12:35:10|16320.33|16240.33|16318.87|16238.87|16320.33|16240.33|16315.89|16235.89|10
1730723720000|2024-11-04 12:35:20|16318.88|16238.88|16317.95|16237.95|16318.91|16238.91|16317.95|16237.95|10
1730723730000|2024-11-04 12:35:30|16316.84|16236.84|16315.13|16235.13|16316.84|16236.84|16315.13|16235.13|9
1730723740000|2024-11-04 12:35:40|16314.65|16234.65|16313.47|16233.47|16314.88|16234.88|16313.45|16233.45|10
1730723750000|2024-11-04 12:35:50|16313.39|16233.39|16313.77|16233.77|16313.77|16233.77|16313.18|16233.18|10
1730723760000|2024-11-04 12:36:00|16313.81|16233.81|16311.78|16231.78|16313.81|16233.81|16311.72|16231.72|10
1730723770000|2024-11-04 12:36:10|16311.17|16231.17|16307.17|16227.17|16311.28|16231.28|16307.17|16227.17|10
1730723780000|2024-11-04 12:36:20|16307.1|16227.1|16303.61|16223.61|16307.1|16227.1|16303.61|16223.61|10
1730723790000|2024-11-04 12:36:30|16303.39|16223.39|16305.79|16225.79|16305.79|16225.79|16303.39|16223.39|10
1730723800000|2024-11-04 12:36:40|16305.8|16225.8|16305.83|16225.83|16305.91|16225.91|16305.57|16225.57|10
1730723810000|2024-11-04 12:36:50|16305.75|16225.75|16305.69|16225.69|16305.76|16225.76|16305.61|16225.61|10
1730723820000|2024-11-04 12:37:00|16305.66|16225.66|16303.5|16223.5|16305.79|16225.79|16302.84|16222.84|9
1730723830000|2024-11-04 12:37:10|16303.83|16223.83|16304.37|16224.37|16305.27|16225.27|16303.83|16223.83|10
1730723840000|2024-11-04 12:37:20|16304.36|16224.36|16302.93|16222.93|16304.54|16224.54|16302.93|16222.93|10
1730723850000|2024-11-04 12:37:30|16302.86|16222.86|16301.79|16221.79|16304.33|16224.33|16301.6|16221.6|10
1730723860000|2024-11-04 12:37:40|16301.27|16221.27|16298.57|16218.57|16301.27|16221.27|16298.57|16218.57|10
1730723870000|2024-11-04 12:37:50|16298.49|16218.49|16296.88|16216.88|16298.49|16218.49|16296.88|16216.88|10
1730723880000|2024-11-04 12:38:00|16295.81|16215.81|16292.67|16212.67|16295.81|16215.81|16292.67|16212.67|9
1730723890000|2024-11-04 12:38:10|16292.84|16212.84|16292.25|16212.25|16293.82|16213.82|16291.58|16211.58|10
1730723900000|2024-11-04 12:38:20|16292.34|16212.34|16292.23|16212.23|16292.56|16212.56|16291.77|16211.77|9
1730723910000|2024-11-04 12:38:30|16292.2|16212.2|16290.66|16210.66|16292.2|16212.2|16290.66|16210.66|10
1730723920000|2024-11-04 12:38:40|16290.84|16210.84|16291.4|16211.4|16291.5|16211.5|16290.84|16210.84|10
1730723930000|2024-11-04 12:38:50|16291.5|16211.5|16290.36|16210.36|16291.7|16211.7|16290.22|16210.22|9
1730723940000|2024-11-04 12:39:00|16290.49|16210.49|16289|16209|16290.49|16210.49|16289|16209|10
1730723950000|2024-11-04 12:39:10|16289.12|16209.12|16289.97|16209.97|16290.45|16210.45|16289.12|16209.12|10
1730723960000|2024-11-04 12:39:20|16289.75|16209.75|16289.21|16209.21|16289.78|16209.78|16289.15|16209.15|10
1730723970000|2024-11-04 12:39:30|16289.33|16209.33|16291.17|16211.17|16291.17|16211.17|16289.25|16209.25|10
1730723980000|2024-11-04 12:39:40|16291.15|16211.15|16292.21|16212.21|16292.21|16212.21|16291.07|16211.07|10
1730723990000|2024-11-04 12:39:50|16292.77|16212.77|16292.12|16212.12|16292.77|16212.77|16292.12|16212.12|9
1730724000000|2024-11-04 12:40:00|16292.08|16212.08|16292.48|16212.48|16292.71|16212.71|16292.08|16212.08|10
1730724010000|2024-11-04 12:40:10|16292.15|16212.15|16290.13|16210.13|16293.31|16213.31|16289.39|16209.39|9
1730724020000|2024-11-04 12:40:20|16290.33|16210.33|16289.95|16209.95|16290.38|16210.38|16289.59|16209.59|10
1730724030000|2024-11-04 12:40:30|16289.93|16209.93|16290.93|16210.93|16290.93|16210.93|16289.93|16209.93|9
1730724040000|2024-11-04 12:40:40|16291.47|16211.47|16295.25|16215.25|16295.25|16215.25|16291.47|16211.47|10
1730724050000|2024-11-04 12:40:50|16295.22|16215.22|16297.03|16217.03|16297.03|16217.03|16295.22|16215.22|9
1730724060000|2024-11-04 12:41:00|16297.04|16217.04|16295.53|16215.53|16297.04|16217.04|16295.53|16215.53|9
1730724070000|2024-11-04 12:41:10|16296.49|16216.49|16296.6|16216.6|16297.24|16217.24|16296.49|16216.49|10
1730724080000|2024-11-04 12:41:20|16296.51|16216.51|16295.34|16215.34|16296.51|16216.51|16295.32|16215.32|10
1730724090000|2024-11-04 12:41:30|16295.48|16215.48|16295.86|16215.86|16295.86|16215.86|16295.17|16215.17|8
1730724100000|2024-11-04 12:41:40|16296.37|16216.37|16295.69|16215.69|16296.49|16216.49|16295.69|16215.69|10
1730724110000|2024-11-04 12:41:50|16295.44|16215.44|16295.56|16215.56|16295.67|16215.67|16295.35|16215.35|10
1730724120000|2024-11-04 12:42:00|16295.58|16215.58|16295.8|16215.8|16296.14|16216.14|16295.49|16215.49|10
1730724130000|2024-11-04 12:42:10|16295.78|16215.78|16291.33|16211.33|16295.78|16215.78|16291.33|16211.33|10
1730724140000|2024-11-04 12:42:20|16292.04|16212.04|16292.13|16212.13|16292.71|16212.71|16292.04|16212.04|10
1730724150000|2024-11-04 12:42:30|16292.23|16212.23|16292.19|16212.19|16292.29|16212.29|16292.07|16212.07|10
1730724160000|2024-11-04 12:42:40|16292.37|16212.37|16291.2|16211.2|16292.63|16212.63|16291.2|16211.2|10
1730724170000|2024-11-04 12:42:50|16291.16|16211.16|16290.12|16210.12|16291.16|16211.16|16290.08|16210.08|9
1730724180000|2024-11-04 12:43:00|16290.05|16210.05|16287.87|16207.87|16290.05|16210.05|16287.87|16207.87|10
1730724190000|2024-11-04 12:43:10|16287.81|16207.81|16289.24|16209.24|16289.24|16209.24|16287.73|16207.73|10
1730724200000|2024-11-04 12:43:20|16289.39|16209.39|16288.9|16208.9|16290.21|16210.21|16288.9|16208.9|10
1730724210000|2024-11-04 12:43:30|16288.58|16208.58|16289.51|16209.51|16289.51|16209.51|16288.58|16208.58|10
1730724220000|2024-11-04 12:43:40|16289.54|16209.54|16288.62|16208.62|16289.54|16209.54|16288.62|16208.62|10
1730724230000|2024-11-04 12:43:50|16288.59|16208.59|16288.21|16208.21|16288.59|16208.59|16287.42|16207.42|9
1730724240000|2024-11-04 12:44:00|16288.83|16208.83|16288.06|16208.06|16288.83|16208.83|16286.21|16206.21|10
1730724250000|2024-11-04 12:44:10|16288.17|16208.17|16288.02|16208.02|16290.06|16210.06|16288.02|16208.02|10
1730724260000|2024-11-04 12:44:20|16288.25|16208.25|16292.22|16212.22|16292.22|16212.22|16288.25|16208.25|10
1730724270000|2024-11-04 12:44:30|16292.69|16212.69|16290.86|16210.86|16292.69|16212.69|16290.83|16210.83|10
1730724280000|2024-11-04 12:44:40|16290.83|16210.83|16288.79|16208.79|16290.83|16210.83|16288.79|16208.79|9
1730724290000|2024-11-04 12:44:50|16288.77|16208.77|16287.28|16207.28|16288.91|16208.91|16287.28|16207.28|9
1730724300000|2024-11-04 12:45:00|16287.29|16207.29|16288.65|16208.65|16288.65|16208.65|16286.63|16206.63|9
1730724310000|2024-11-04 12:45:10|16288.52|16208.52|16290.98|16210.98|16290.98|16210.98|16288.52|16208.52|10
1730724320000|2024-11-04 12:45:20|16291.04|16211.04|16291.54|16211.54|16291.7|16211.7|16291.04|16211.04|9
1730724330000|2024-11-04 12:45:30|16291.58|16211.58|16293.91|16213.91|16293.91|16213.91|16291.52|16211.52|10
1730724340000|2024-11-04 12:45:40|16294.18|16214.18|16298.57|16218.57|16298.57|16218.57|16294.18|16214.18|10
1730724350000|2024-11-04 12:45:50|16297.98|16217.98|16297.86|16217.86|16297.98|16217.98|16297.58|16217.58|9
1730724360000|2024-11-04 12:46:00|16297.91|16217.91|16298.31|16218.31|16298.64|16218.64|16297.57|16217.57|10
1730724370000|2024-11-04 12:46:10|16298.29|16218.29|16296.46|16216.46|16298.38|16218.38|16296.46|16216.46|10
1730724380000|2024-11-04 12:46:20|16295.75|16215.75|16294.27|16214.27|16295.75|16215.75|16294.26|16214.26|9
1730724390000|2024-11-04 12:46:30|16294.13|16214.13|16292.39|16212.39|16294.13|16214.13|16292.39|16212.39|10
1730724400000|2024-11-04 12:46:40|16292.13|16212.13|16289.87|16209.87|16292.2|16212.2|16289.87|16209.87|10
1730724410000|2024-11-04 12:46:50|16289.82|16209.82|16286.73|16206.73|16289.82|16209.82|16286.53|16206.53|10
1730724420000|2024-11-04 12:47:00|16286.51|16206.51|16288.06|16208.06|16288.06|16208.06|16286.44|16206.44|9
1730724430000|2024-11-04 12:47:10|16288.82|16208.82|16289.54|16209.54|16289.72|16209.72|16288.82|16208.82|10
1730724440000|2024-11-04 12:47:20|16289.53|16209.53|16291.1|16211.1|16291.1|16211.1|16289.3|16209.3|10
1730724450000|2024-11-04 12:47:30|16291.03|16211.03|16291.39|16211.39|16291.42|16211.42|16291.03|16211.03|10
1730724460000|2024-11-04 12:47:40|16291.4|16211.4|16291.06|16211.06|16292.22|16212.22|16291.06|16211.06|10
1730724470000|2024-11-04 12:47:50|16291.03|16211.03|16290.14|16210.14|16291.03|16211.03|16290.14|16210.14|9
1730724480000|2024-11-04 12:48:00|16289.96|16209.96|16291.15|16211.15|16291.15|16211.15|16289.95|16209.95|9
1730724490000|2024-11-04 12:48:10|16291.07|16211.07|16294.73|16214.73|16294.73|16214.73|16291.07|16211.07|9
1730724500000|2024-11-04 12:48:20|16295.49|16215.49|16300.18|16220.18|16300.18|16220.18|16295.48|16215.48|10
1730724510000|2024-11-04 12:48:30|16300.22|16220.22|16299.97|16219.97|16300.46|16220.46|16299.83|16219.83|9
1730724520000|2024-11-04 12:48:40|16299.98|16219.98|16299.98|16219.98|16299.98|16219.98|16299.37|16219.37|9
1730724530000|2024-11-04 12:48:50|16299.86|16219.86|16301.24|16221.24|16301.24|16221.24|16299.56|16219.56|9
1730724540000|2024-11-04 12:49:00|16301.16|16221.16|16302.65|16222.65|16302.65|16222.65|16300.94|16220.94|9
1730724550000|2024-11-04 12:49:10|16302.64|16222.64|16304.22|16224.22|16304.22|16224.22|16301.81|16221.81|10
1730724560000|2024-11-04 12:49:20|16304.54|16224.54|16305.7|16225.7|16305.7|16225.7|16303.99|16223.99|10
1730724570000|2024-11-04 12:49:30|16305.43|16225.43|16305.86|16225.86|16305.86|16225.86|16305.14|16225.14|10
1730724580000|2024-11-04 12:49:40|16305.71|16225.71|16306.47|16226.47|16306.54|16226.54|16305.42|16225.42|9
1730724590000|2024-11-04 12:49:50|16306.59|16226.59|16307.57|16227.57|16307.7|16227.7|16306.46|16226.46|10
1730724600000|2024-11-04 12:50:00|16307.49|16227.49|16307.53|16227.53|16307.83|16227.83|16307.35|16227.35|9
1730724610000|2024-11-04 12:50:10|16308.28|16228.28|16309.44|16229.44|16309.44|16229.44|16307.49|16227.49|10
1730724620000|2024-11-04 12:50:20|16309.63|16229.63|16309.82|16229.82|16309.82|16229.82|16309.17|16229.17|10
1730724630000|2024-11-04 12:50:30|16309.51|16229.51|16310.26|16230.26|16310.26|16230.26|16309.51|16229.51|10
1730724640000|2024-11-04 12:50:40|16310.46|16230.46|16311.65|16231.65|16311.84|16231.84|16310.46|16230.46|9
1730724650000|2024-11-04 12:50:50|16311.48|16231.48|16311.58|16231.58|16311.58|16231.58|16310.97|16230.97|10
1730724660000|2024-11-04 12:51:00|16311.57|16231.57|16311.78|16231.78|16312.35|16232.35|16311.57|16231.57|10
1730724670000|2024-11-04 12:51:10|16311.72|16231.72|16311.31|16231.31|16311.72|16231.72|16309.62|16229.62|10
1730724680000|2024-11-04 12:51:20|16311.32|16231.32|16311.59|16231.59|16311.66|16231.66|16310.96|16230.96|10
1730724690000|2024-11-04 12:51:30|16311.68|16231.68|16311.67|16231.67|16311.75|16231.75|16311.67|16231.67|9
1730724700000|2024-11-04 12:51:40|16311.62|16231.62|16311.06|16231.06|16311.62|16231.62|16311.06|16231.06|8
1730724710000|2024-11-04 12:51:50|16310.92|16230.92|16309.98|16229.98|16310.92|16230.92|16309.98|16229.98|10
1730724720000|2024-11-04 12:52:00|16310.38|16230.38|16308.75|16228.75|16311.13|16231.13|16308.75|16228.75|10
1730724730000|2024-11-04 12:52:10|16307.98|16227.98|16308.16|16228.16|16308.46|16228.46|16307.26|16227.26|10
1730724740000|2024-11-04 12:52:20|16308.24|16228.24|16305.81|16225.81|16308.24|16228.24|16305.81|16225.81|10
1730724750000|2024-11-04 12:52:30|16305.44|16225.44|16305.2|16225.2|16305.44|16225.44|16305.2|16225.2|10
1730724760000|2024-11-04 12:52:40|16305.21|16225.21|16305.01|16225.01|16305.21|16225.21|16304.98|16224.98|9
1730724770000|2024-11-04 12:52:50|16305.05|16225.05|16305.96|16225.96|16306.17|16226.17|16305.05|16225.05|10
1730724780000|2024-11-04 12:53:00|16305.98|16225.98|16306.51|16226.51|16306.51|16226.51|16305.87|16225.87|10
1730724790000|2024-11-04 12:53:10|16306.47|16226.47|16307.06|16227.06|16307.15|16227.15|16306.26|16226.26|9
1730724800000|2024-11-04 12:53:20|16307.05|16227.05|16306.59|16226.59|16307.05|16227.05|16306.58|16226.58|8
1730724810000|2024-11-04 12:53:30|16306.58|16226.58|16306.77|16226.77|16306.89|16226.89|16306.57|16226.57|8
1730724820000|2024-11-04 12:53:40|16306.79|16226.79|16307.6|16227.6|16307.6|16227.6|16306.79|16226.79|8
1730724830000|2024-11-04 12:53:50|16307.54|16227.54|16307.54|16227.54|16307.6|16227.6|16307.4|16227.4|9
1730724840000|2024-11-04 12:54:00|16307.55|16227.55|16305.53|16225.53|16307.55|16227.55|16305.53|16225.53|10
1730724850000|2024-11-04 12:54:10|16305.41|16225.41|16304.35|16224.35|16305.41|16225.41|16304.25|16224.25|10
1730724860000|2024-11-04 12:54:20|16305.19|16225.19|16306.78|16226.78|16306.9|16226.9|16305.19|16225.19|10
1730724870000|2024-11-04 12:54:30|16306.95|16226.95|16306.59|16226.59|16307.33|16227.33|16306.59|16226.59|8
1730724880000|2024-11-04 12:54:40|16306.66|16226.66|16306.81|16226.81|16306.9|16226.9|16306.66|16226.66|9
1730724890000|2024-11-04 12:54:50|16306.86|16226.86|16306.63|16226.63|16306.86|16226.86|16306.61|16226.61|8
1730724900000|2024-11-04 12:55:00|16306.59|16226.59|16306.93|16226.93|16307.03|16227.03|16306.59|16226.59|10
1730724910000|2024-11-04 12:55:10|16307.38|16227.38|16309.6|16229.6|16309.69|16229.69|16307.38|16227.38|10
1730724920000|2024-11-04 12:55:20|16309.63|16229.63|16310.2|16230.2|16311.39|16231.39|16309.59|16229.59|10
1730724930000|2024-11-04 12:55:30|16311.56|16231.56|16313.14|16233.14|16313.15|16233.15|16311.56|16231.56|10
1730724940000|2024-11-04 12:55:40|16313.24|16233.24|16315.21|16235.21|16315.21|16235.21|16313.24|16233.24|10
1730724950000|2024-11-04 12:55:50|16314.98|16234.98|16315.08|16235.08|16315.24|16235.24|16314.69|16234.69|9
1730724960000|2024-11-04 12:56:00|16315.05|16235.05|16315.29|16235.29|16315.34|16235.34|16314.5|16234.5|8
1730724970000|2024-11-04 12:56:10|16315.2|16235.2|16316.04|16236.04|16316.04|16236.04|16314.29|16234.29|10
1730724980000|2024-11-04 12:56:20|16316.26|16236.26|16321.93|16241.93|16321.94|16241.94|16316.26|16236.26|10
1730724990000|2024-11-04 12:56:30|16321.94|16241.94|16322.65|16242.65|16322.7|16242.7|16321.94|16241.94|10
1730725000000|2024-11-04 12:56:40|16322.56|16242.56|16322.35|16242.35|16322.74|16242.74|16322.33|16242.33|10
1730725010000|2024-11-04 12:56:50|16322.18|16242.18|16320.25|16240.25|16322.18|16242.18|16320.25|16240.25|10
1730725020000|2024-11-04 12:57:00|16320.51|16240.51|16322.15|16242.15|16322.15|16242.15|16320.51|16240.51|9
1730725030000|2024-11-04 12:57:10|16322.65|16242.65|16323.57|16243.57|16323.78|16243.78|16322.65|16242.65|9
1730725040000|2024-11-04 12:57:20|16323.18|16243.18|16320.58|16240.58|16323.23|16243.23|16320.58|16240.58|10
1730725050000|2024-11-04 12:57:30|16320.52|16240.52|16320.68|16240.68|16321.1|16241.1|16320.44|16240.44|10
1730725060000|2024-11-04 12:57:40|16320.81|16240.81|16321.37|16241.37|16321.37|16241.37|16320.78|16240.78|10
1730725070000|2024-11-04 12:57:50|16321.16|16241.16|16320.97|16240.97|16321.2|16241.2|16320.97|16240.97|10
1730725080000|2024-11-04 12:58:00|16320.95|16240.95|16321.77|16241.77|16321.8|16241.8|16320.95|16240.95|10
1730725090000|2024-11-04 12:58:10|16321.7|16241.7|16318.56|16238.56|16321.7|16241.7|16318.56|16238.56|10
1730725100000|2024-11-04 12:58:20|16318.46|16238.46|16322.59|16242.59|16322.59|16242.59|16318.46|16238.46|10
1730725110000|2024-11-04 12:58:30|16322.79|16242.79|16322.44|16242.44|16323.15|16243.15|16321.95|16241.95|10
1730725120000|2024-11-04 12:58:40|16322.32|16242.32|16321.96|16241.96|16322.37|16242.37|16321.93|16241.93|8
1730725130000|2024-11-04 12:58:50|16322.07|16242.07|16321.59|16241.59|16322.07|16242.07|16321.59|16241.59|10
1730725140000|2024-11-04 12:59:00|16321.77|16241.77|16321.26|16241.26|16322.01|16242.01|16321.06|16241.06|9
1730725150000|2024-11-04 12:59:10|16320.07|16240.07|16320.08|16240.08|16320.13|16240.13|16318.82|16238.82|10
1730725160000|2024-11-04 12:59:20|16319.55|16239.55|16318.49|16238.49|16319.58|16239.58|16318.35|16238.35|9
1730725170000|2024-11-04 12:59:30|16318.61|16238.61|16318.22|16238.22|16318.61|16238.61|16317.64|16237.64|9
1730725180000|2024-11-04 12:59:40|16318.18|16238.18|16318.96|16238.96|16319.16|16239.16|16318.17|16238.17|9
1730725190000|2024-11-04 12:59:50|16318.95|16238.95|16320.5|16240.5|16320.5|16240.5|16318.94|16238.94|10
1730725200000|2024-11-04 13:00:00|16320.44|16240.44|16321.07|16241.07|16321.47|16241.47|16320.41|16240.41|10
1730725210000|2024-11-04 13:00:10|16320.5|16240.5|16318.34|16238.34|16320.61|16240.61|16317.77|16237.77|10
1730725220000|2024-11-04 13:00:20|16317.66|16237.66|16317.9|16237.9|16318.18|16238.18|16317.45|16237.45|10
1730725230000|2024-11-04 13:00:30|16318.23|16238.23|16320.78|16240.78|16320.9|16240.9|16318.23|16238.23|10
1730725240000|2024-11-04 13:00:40|16320.64|16240.64|16320.92|16240.92|16320.92|16240.92|16319.87|16239.87|10
1730725250000|2024-11-04 13:00:50|16321.21|16241.21|16320.99|16240.99|16321.21|16241.21|16320.87|16240.87|10
1730725260000|2024-11-04 13:01:00|16320.96|16240.96|16320.58|16240.58|16321.18|16241.18|16320.56|16240.56|10
1730725270000|2024-11-04 13:01:10|16320.32|16240.32|16318.65|16238.65|16320.39|16240.39|16318.65|16238.65|9
1730725280000|2024-11-04 13:01:20|16318.69|16238.69|16312|16232|16318.75|16238.75|16312|16232|10
1730725290000|2024-11-04 13:01:30|16311.85|16231.85|16312.55|16232.55|16312.55|16232.55|16311.76|16231.76|10
1730725300000|2024-11-04 13:01:40|16312.89|16232.89|16313.72|16233.72|16313.72|16233.72|16312.89|16232.89|10
1730725310000|2024-11-04 13:01:50|16313.47|16233.47|16313.16|16233.16|16313.47|16233.47|16313.16|16233.16|9
1730725320000|2024-11-04 13:02:00|16313.2|16233.2|16311.61|16231.61|16313.2|16233.2|16311.61|16231.61|9
1730725330000|2024-11-04 13:02:10|16311.62|16231.62|16310.68|16230.68|16312.32|16232.32|16310.68|16230.68|10
1730725340000|2024-11-04 13:02:20|16310.57|16230.57|16313.44|16233.44|16313.44|16233.44|16310.57|16230.57|10
1730725350000|2024-11-04 13:02:30|16316.1|16236.1|16320.06|16240.06|16320.42|16240.42|16316.1|16236.1|10
1730725360000|2024-11-04 13:02:40|16320.14|16240.14|16321.89|16241.89|16321.89|16241.89|16320.14|16240.14|10
1730725370000|2024-11-04 13:02:50|16322.18|16242.18|16324.37|16244.37|16324.6|16244.6|16321.84|16241.84|10
1730725380000|2024-11-04 13:03:00|16324.65|16244.65|16327.74|16247.74|16327.74|16247.74|16324.65|16244.65|10
1730725390000|2024-11-04 13:03:10|16327.61|16247.61|16327.97|16247.97|16327.97|16247.97|16326.6|16246.6|9
1730725400000|2024-11-04 13:03:20|16328.34|16248.34|16330.15|16250.15|16330.15|16250.15|16328.34|16248.34|10
1730725410000|2024-11-04 13:03:30|16330.17|16250.17|16333.62|16253.62|16333.68|16253.68|16330.17|16250.17|10
1730725420000|2024-11-04 13:03:40|16333.93|16253.93|16332.69|16252.69|16333.93|16253.93|16332.62|16252.62|10
1730725430000|2024-11-04 13:03:50|16332.65|16252.65|16332.68|16252.68|16332.77|16252.77|16332.41|16252.41|8
1730725440000|2024-11-04 13:04:00|16332.76|16252.76|16332.03|16252.03|16332.76|16252.76|16331.8|16251.8|10
1730725450000|2024-11-04 13:04:10|16332|16252|16330.38|16250.38|16332|16252|16330.16|16250.16|10
1730725460000|2024-11-04 13:04:20|16330.52|16250.52|16331.22|16251.22|16331.22|16251.22|16330.52|16250.52|8
1730725470000|2024-11-04 13:04:30|16331.54|16251.54|16331.7|16251.7|16331.7|16251.7|16331.14|16251.14|9
1730725480000|2024-11-04 13:04:40|16331.67|16251.67|16332.44|16252.44|16332.44|16252.44|16331.05|16251.05|10
1730725490000|2024-11-04 13:04:50|16332.62|16252.62|16336.9|16256.9|16336.9|16256.9|16332.62|16252.62|10
1730725500000|2024-11-04 13:05:00|16336.84|16256.84|16335.74|16255.74|16336.97|16256.97|16335.74|16255.74|10
1730725510000|2024-11-04 13:05:10|16335.18|16255.18|16336.37|16256.37|16336.37|16256.37|16334.47|16254.47|10
1730725520000|2024-11-04 13:05:20|16336.92|16256.92|16338.94|16258.94|16338.94|16258.94|16336.92|16256.92|10
1730725530000|2024-11-04 13:05:30|16339.17|16259.17|16341.87|16261.87|16341.87|16261.87|16339.17|16259.17|9
1730725540000|2024-11-04 13:05:40|16342.11|16262.11|16342.13|16262.13|16342.44|16262.44|16342.11|16262.11|10
1730725550000|2024-11-04 13:05:50|16341.85|16261.85|16341.18|16261.18|16341.9|16261.9|16340.88|16260.88|10
1730725560000|2024-11-04 13:06:00|16340.97|16260.97|16341.66|16261.66|16341.73|16261.73|16340.97|16260.97|10
1730725570000|2024-11-04 13:06:10|16341.76|16261.76|16342.85|16262.85|16344|16264|16341.76|16261.76|10
1730725580000|2024-11-04 13:06:20|16342.81|16262.81|16346.29|16266.29|16346.29|16266.29|16342.73|16262.73|10
1730725590000|2024-11-04 13:06:30|16348.08|16268.08|16353.2|16273.2|16353.22|16273.22|16348.08|16268.08|10
1730725600000|2024-11-04 13:06:40|16353.22|16273.22|16354.04|16274.04|16354.04|16274.04|16352.73|16272.73|10
1730725610000|2024-11-04 13:06:50|16354.27|16274.27|16352.71|16272.71|16354.39|16274.39|16352.57|16272.57|10
1730725620000|2024-11-04 13:07:00|16352.67|16272.67|16352.79|16272.79|16352.81|16272.81|16352.47|16272.47|9
1730725630000|2024-11-04 13:07:10|16352.7|16272.7|16351.13|16271.13|16352.7|16272.7|16351.09|16271.09|10
1730725640000|2024-11-04 13:07:20|16350.6|16270.6|16349.37|16269.37|16350.7|16270.7|16349.37|16269.37|10
1730725650000|2024-11-04 13:07:30|16349.18|16269.18|16351.15|16271.15|16351.31|16271.31|16348.91|16268.91|10
1730725660000|2024-11-04 13:07:40|16352.14|16272.14|16354.12|16274.12|16354.12|16274.12|16352.14|16272.14|10
1730725670000|2024-11-04 13:07:50|16354.43|16274.43|16355.9|16275.9|16355.9|16275.9|16354.43|16274.43|10
1730725680000|2024-11-04 13:08:00|16356.34|16276.34|16355.93|16275.93|16356.95|16276.95|16355.93|16275.93|9
1730725690000|2024-11-04 13:08:10|16355.94|16275.94|16355.64|16275.64|16355.94|16275.94|16355.3|16275.3|10
1730725700000|2024-11-04 13:08:20|16355.77|16275.77|16354.52|16274.52|16356.44|16276.44|16354.33|16274.33|9
1730725710000|2024-11-04 13:08:30|16354.73|16274.73|16355.52|16275.52|16355.87|16275.87|16354.73|16274.73|10
1730725720000|2024-11-04 13:08:40|16354.86|16274.86|16356.99|16276.99|16356.99|16276.99|16354.61|16274.61|10
1730725730000|2024-11-04 13:08:50|16357.01|16277.01|16357.73|16277.73|16357.77|16277.77|16356.91|16276.91|9
1730725740000|2024-11-04 13:09:00|16357.72|16277.72|16359.69|16279.69|16359.99|16279.99|16357.59|16277.59|10
1730725750000|2024-11-04 13:09:10|16359.6|16279.6|16359.25|16279.25|16359.82|16279.82|16359.16|16279.16|10
1730725760000|2024-11-04 13:09:20|16358.8|16278.8|16357.77|16277.77|16358.84|16278.84|16357.49|16277.49|10
1730725770000|2024-11-04 13:09:30|16357.44|16277.44|16357.19|16277.19|16357.91|16277.91|16357.1|16277.1|10
1730725780000|2024-11-04 13:09:40|16357.13|16277.13|16356.95|16276.95|16357.33|16277.33|16356.95|16276.95|9
1730725790000|2024-11-04 13:09:50|16357.07|16277.07|16361.05|16281.05|16361.05|16281.05|16357.07|16277.07|10
1730725800000|2024-11-04 13:10:00|16361.08|16281.08|16364.8|16284.8|16364.98|16284.98|16361.06|16281.06|10
1730725810000|2024-11-04 13:10:10|16365.72|16285.72|16364.04|16284.04|16365.72|16285.72|16364.04|16284.04|10
1730725820000|2024-11-04 13:10:20|16364.2|16284.2|16365.78|16285.78|16365.83|16285.83|16364.08|16284.08|9
1730725830000|2024-11-04 13:10:30|16366.35|16286.35|16365.38|16285.38|16366.41|16286.41|16365.38|16285.38|10
1730725840000|2024-11-04 13:10:40|16365.29|16285.29|16362.82|16282.82|16365.29|16285.29|16362.43|16282.43|10
1730725850000|2024-11-04 13:10:50|16362.81|16282.81|16365.43|16285.43|16365.43|16285.43|16362.62|16282.62|10
1730725860000|2024-11-04 13:11:00|16365.63|16285.63|16368.54|16288.54|16368.54|16288.54|16365.63|16285.63|10
1730725870000|2024-11-04 13:11:10|16368.49|16288.49|16369.27|16289.27|16369.96|16289.96|16368.3|16288.3|10
1730725880000|2024-11-04 13:11:20|16369.48|16289.48|16368.77|16288.77|16370.05|16290.05|16368.42|16288.42|10
1730725890000|2024-11-04 13:11:30|16368.61|16288.61|16369.36|16289.36|16369.58|16289.58|16368.33|16288.33|10
1730725900000|2024-11-04 13:11:40|16370.49|16290.49|16371.71|16291.71|16372.07|16292.07|16370.26|16290.26|10
1730725910000|2024-11-04 13:11:50|16371.82|16291.82|16370.74|16290.74|16372.87|16292.87|16370.74|16290.74|10
1730725920000|2024-11-04 13:12:00|16370.46|16290.46|16367.71|16287.71|16370.63|16290.63|16367.71|16287.71|10
1730725930000|2024-11-04 13:12:10|16367.11|16287.11|16361.43|16281.43|16367.11|16287.11|16361.43|16281.43|10
1730725940000|2024-11-04 13:12:20|16360.7|16280.7|16359.09|16279.09|16360.78|16280.78|16359.09|16279.09|10
1730725950000|2024-11-04 13:12:30|16359.11|16279.11|16359.82|16279.82|16360.11|16280.11|16359.11|16279.11|10
1730725960000|2024-11-04 13:12:40|16358.92|16278.92|16360.59|16280.59|16360.59|16280.59|16358.23|16278.23|10
1730725970000|2024-11-04 13:12:50|16361.59|16281.59|16362.32|16282.32|16362.97|16282.97|16361.59|16281.59|9
1730725980000|2024-11-04 13:13:00|16362.17|16282.17|16362.91|16282.91|16362.91|16282.91|16361.78|16281.78|10
1730725990000|2024-11-04 13:13:10|16363.12|16283.12|16363.01|16283.01|16363.31|16283.31|16362.46|16282.46|10
1730726000000|2024-11-04 13:13:20|16362.58|16282.58|16365.76|16285.76|16365.76|16285.76|16362.58|16282.58|10
1730726010000|2024-11-04 13:13:30|16365.65|16285.65|16365.48|16285.48|16365.65|16285.65|16365.34|16285.34|9
1730726020000|2024-11-04 13:13:40|16365.54|16285.54|16365.04|16285.04|16365.68|16285.68|16364.36|16284.36|10
1730726030000|2024-11-04 13:13:50|16364.93|16284.93|16365.55|16285.55|16365.63|16285.63|16363.84|16283.84|10
1730726040000|2024-11-04 13:14:00|16365.57|16285.57|16362.73|16282.73|16365.57|16285.57|16362.73|16282.73|9
1730726050000|2024-11-04 13:14:10|16362.53|16282.53|16362.01|16282.01|16364.84|16284.84|16362.01|16282.01|10
1730726060000|2024-11-04 13:14:20|16362.03|16282.03|16360.73|16280.73|16362.03|16282.03|16359.91|16279.91|10
1730726070000|2024-11-04 13:14:30|16360.55|16280.55|16360.69|16280.69|16361.15|16281.15|16360.55|16280.55|9
1730726080000|2024-11-04 13:14:40|16360.86|16280.86|16359.67|16279.67|16360.89|16280.89|16359.56|16279.56|10
1730726090000|2024-11-04 13:14:50|16359.61|16279.61|16361.88|16281.88|16361.97|16281.97|16359.61|16279.61|10
1730726100000|2024-11-04 13:15:00|16361.8|16281.8|16363.88|16283.88|16363.93|16283.93|16361.8|16281.8|10
1730726110000|2024-11-04 13:15:10|16363.69|16283.69|16365.57|16285.57|16365.57|16285.57|16363.69|16283.69|9
1730726120000|2024-11-04 13:15:20|16365.19|16285.19|16365.82|16285.82|16365.83|16285.83|16365.19|16285.19|9
1730726130000|2024-11-04 13:15:30|16365.83|16285.83|16368.6|16288.6|16368.67|16288.67|16365.7|16285.7|9
1730726140000|2024-11-04 13:15:40|16368.55|16288.55|16368.47|16288.47|16368.55|16288.55|16367.22|16287.22|8
1730726150000|2024-11-04 13:15:50|16368.64|16288.64|16366.94|16286.94|16368.67|16288.67|16366.76|16286.76|10
1730726160000|2024-11-04 13:16:00|16366.88|16286.88|16367.56|16287.56|16367.68|16287.68|16366.83|16286.83|10
1730726170000|2024-11-04 13:16:10|16367.62|16287.62|16367.14|16287.14|16368.72|16288.72|16367.14|16287.14|10
1730726180000|2024-11-04 13:16:20|16367.07|16287.07|16372.43|16292.43|16372.43|16292.43|16367.07|16287.07|10
1730726190000|2024-11-04 13:16:30|16372.4|16292.4|16371.34|16291.34|16373.21|16293.21|16371.03|16291.03|10
1730726200000|2024-11-04 13:16:40|16371.39|16291.39|16370.37|16290.37|16371.59|16291.59|16370.37|16290.37|9
1730726210000|2024-11-04 13:16:50|16370.33|16290.33|16369.88|16289.88|16370.33|16290.33|16369.51|16289.51|9
1730726220000|2024-11-04 13:17:00|16369.84|16289.84|16369.82|16289.82|16370.17|16290.17|16369.82|16289.82|10
1730726230000|2024-11-04 13:17:10|16369.9|16289.9|16362.91|16282.91|16369.9|16289.9|16362.91|16282.91|10
1730726240000|2024-11-04 13:17:20|16362.66|16282.66|16359.05|16279.05|16362.66|16282.66|16359.05|16279.05|10
1730726250000|2024-11-04 13:17:30|16356.44|16276.44|16356.01|16276.01|16356.44|16276.44|16355.06|16275.06|10
1730726260000|2024-11-04 13:17:40|16356.26|16276.26|16357.82|16277.82|16357.91|16277.91|16355.32|16275.32|10
1730726270000|2024-11-04 13:17:50|16357.78|16277.78|16360.19|16280.19|16360.19|16280.19|16357.78|16277.78|10
1730726280000|2024-11-04 13:18:00|16360.18|16280.18|16361.75|16281.75|16362.07|16282.07|16360.18|16280.18|10
1730726290000|2024-11-04 13:18:10|16361.8|16281.8|16360|16280|16361.8|16281.8|16359.39|16279.39|9
1730726300000|2024-11-04 13:18:20|16360.17|16280.17|16360.89|16280.89|16361.21|16281.21|16359.58|16279.58|10
1730726310000|2024-11-04 13:18:30|16360.85|16280.85|16361.44|16281.44|16361.44|16281.44|16360.55|16280.55|10
1730726320000|2024-11-04 13:18:40|16361.33|16281.33|16362.56|16282.56|16362.59|16282.59|16361.33|16281.33|10
1730726330000|2024-11-04 13:18:50|16362.7|16282.7|16362.95|16282.95|16363.05|16283.05|16362.45|16282.45|9
1730726340000|2024-11-04 13:19:00|16363.17|16283.17|16363.26|16283.26|16363.78|16283.78|16363.17|16283.17|10
1730726350000|2024-11-04 13:19:10|16363.13|16283.13|16364.83|16284.83|16364.83|16284.83|16362.94|16282.94|10
1730726360000|2024-11-04 13:19:20|16365.33|16285.33|16365.89|16285.89|16365.89|16285.89|16365.33|16285.33|10
1730726370000|2024-11-04 13:19:30|16365.99|16285.99|16366.9|16286.9|16366.9|16286.9|16365.99|16285.99|8
1730726380000|2024-11-04 13:19:40|16367.08|16287.08|16368.52|16288.52|16368.52|16288.52|16367.08|16287.08|10
1730726390000|2024-11-04 13:19:50|16368.56|16288.56|16367.63|16287.63|16368.56|16288.56|16367.61|16287.61|10
1730726400000|2024-11-04 13:20:00|16367.74|16287.74|16368.63|16288.63|16369.71|16289.71|16367.74|16287.74|10
1730726410000|2024-11-04 13:20:10|16367.96|16287.96|16365.37|16285.37|16367.96|16287.96|16365.37|16285.37|10
1730726420000|2024-11-04 13:20:20|16365.08|16285.08|16365.31|16285.31|16365.31|16285.31|16364.53|16284.53|10
1730726430000|2024-11-04 13:20:30|16365.18|16285.18|16365.37|16285.37|16365.37|16285.37|16364.94|16284.94|10
1730726440000|2024-11-04 13:20:40|16365.36|16285.36|16367.06|16287.06|16367.06|16287.06|16365.36|16285.36|10
1730726450000|2024-11-04 13:20:50|16367.01|16287.01|16366.54|16286.54|16367.25|16287.25|16366.54|16286.54|10
1730726460000|2024-11-04 13:21:00|16366.7|16286.7|16369.31|16289.31|16369.31|16289.31|16366.7|16286.7|9
1730726470000|2024-11-04 13:21:10|16369.73|16289.73|16370.14|16290.14|16370.14|16290.14|16368.98|16288.98|10
1730726480000|2024-11-04 13:21:20|16370.04|16290.04|16370.21|16290.21|16370.46|16290.46|16369.29|16289.29|10
1730726490000|2024-11-04 13:21:30|16373.26|16293.26|16369.17|16289.17|16373.26|16293.26|16369.05|16289.05|10
1730726500000|2024-11-04 13:21:40|16369.45|16289.45|16369.38|16289.38|16369.46|16289.46|16368.44|16288.44|9
1730726510000|2024-11-04 13:21:50|16369.58|16289.58|16371.16|16291.16|16371.16|16291.16|16369.58|16289.58|10
1730726520000|2024-11-04 13:22:00|16370.93|16290.93|16372.36|16292.36|16372.48|16292.48|16370.93|16290.93|9
1730726530000|2024-11-04 13:22:10|16372.33|16292.33|16369.78|16289.78|16372.81|16292.81|16369.78|16289.78|10
1730726540000|2024-11-04 13:22:20|16369.71|16289.71|16371.92|16291.92|16371.92|16291.92|16369.71|16289.71|10
1730726550000|2024-11-04 13:22:30|16371.27|16291.27|16369.46|16289.46|16371.36|16291.36|16369.33|16289.33|10
1730726560000|2024-11-04 13:22:40|16369.49|16289.49|16370.39|16290.39|16370.39|16290.39|16369.43|16289.43|9
1730726570000|2024-11-04 13:22:50|16370.28|16290.28|16369.77|16289.77|16370.44|16290.44|16369.63|16289.63|10
1730726580000|2024-11-04 13:23:00|16368.83|16288.83|16366.84|16286.84|16368.83|16288.83|16366.84|16286.84|9
1730726590000|2024-11-04 13:23:10|16366.87|16286.87|16365.17|16285.17|16366.87|16286.87|16365.17|16285.17|10
1730726600000|2024-11-04 13:23:20|16364.87|16284.87|16364.54|16284.54|16365.31|16285.31|16364.54|16284.54|10
1730726610000|2024-11-04 13:23:30|16364.52|16284.52|16364.33|16284.33|16364.52|16284.52|16363.85|16283.85|10
1730726620000|2024-11-04 13:23:40|16365.31|16285.31|16365.79|16285.79|16366.36|16286.36|16365.31|16285.31|10
1730726630000|2024-11-04 13:23:50|16365.73|16285.73|16364.65|16284.65|16365.73|16285.73|16364.65|16284.65|9
1730726640000|2024-11-04 13:24:00|16364.99|16284.99|16365.29|16285.29|16365.29|16285.29|16364.28|16284.28|10
1730726650000|2024-11-04 13:24:10|16364.73|16284.73|16360.14|16280.14|16364.73|16284.73|16360.14|16280.14|10
1730726660000|2024-11-04 13:24:20|16359.64|16279.64|16360.41|16280.41|16361.18|16281.18|16359.64|16279.64|9
1730726670000|2024-11-04 13:24:30|16360.38|16280.38|16358.29|16278.29|16360.38|16280.38|16358.03|16278.03|10
1730726680000|2024-11-04 13:24:40|16357.97|16277.97|16357.23|16277.23|16357.97|16277.97|16357.23|16277.23|10
1730726690000|2024-11-04 13:24:50|16357.64|16277.64|16358.45|16278.45|16359.02|16279.02|16357.47|16277.47|10
1730726700000|2024-11-04 13:25:00|16358.37|16278.37|16355.03|16275.03|16358.39|16278.39|16355.03|16275.03|10
1730726710000|2024-11-04 13:25:10|16354.8|16274.8|16351.62|16271.62|16354.8|16274.8|16351.6|16271.6|10
1730726720000|2024-11-04 13:25:20|16351.95|16271.95|16350.95|16270.95|16352.27|16272.27|16350.82|16270.82|9
1730726730000|2024-11-04 13:25:30|16351.19|16271.19|16350.06|16270.06|16351.19|16271.19|16349.61|16269.61|10
1730726740000|2024-11-04 13:25:40|16350.46|16270.46|16350.56|16270.56|16352.06|16272.06|16350.46|16270.46|7
1730726750000|2024-11-04 13:25:50|16350.68|16270.68|16347.58|16267.58|16350.68|16270.68|16346.94|16266.94|10
1730726760000|2024-11-04 13:26:00|16347.68|16267.68|16345.87|16265.87|16348.38|16268.38|16345.87|16265.87|10
1730726770000|2024-11-04 13:26:10|16345.99|16265.99|16343.08|16263.08|16345.99|16265.99|16343.08|16263.08|10
1730726780000|2024-11-04 13:26:20|16344.06|16264.06|16345.01|16265.01|16345.6|16265.6|16344.06|16264.06|8
1730726790000|2024-11-04 13:26:30|16345.15|16265.15|16346.22|16266.22|16346.22|16266.22|16345.15|16265.15|10
1730726800000|2024-11-04 13:26:40|16346.32|16266.32|16347.66|16267.66|16347.66|16267.66|16346.32|16266.32|8
1730726810000|2024-11-04 13:26:50|16347.63|16267.63|16346.83|16266.83|16347.71|16267.71|16346.08|16266.08|10
1730726820000|2024-11-04 13:27:00|16346.21|16266.21|16344.03|16264.03|16346.21|16266.21|16344.03|16264.03|9
1730726830000|2024-11-04 13:27:10|16343.96|16263.96|16342.84|16262.84|16344.1|16264.1|16342.84|16262.84|9
1730726840000|2024-11-04 13:27:20|16342.47|16262.47|16340.43|16260.43|16342.47|16262.47|16340.27|16260.27|10
1730726850000|2024-11-04 13:27:30|16340.22|16260.22|16341.2|16261.2|16341.2|16261.2|16340.22|16260.22|8
1730726860000|2024-11-04 13:27:40|16341.18|16261.18|16337.85|16257.85|16341.18|16261.18|16337.85|16257.85|10
1730726870000|2024-11-04 13:27:50|16337.79|16257.79|16337.48|16257.48|16337.83|16257.83|16337.48|16257.48|9
1730726880000|2024-11-04 13:28:00|16337.47|16257.47|16337.34|16257.34|16337.65|16257.65|16336.96|16256.96|10
1730726890000|2024-11-04 13:28:10|16337.37|16257.37|16336.12|16256.12|16337.83|16257.83|16336.12|16256.12|8
1730726900000|2024-11-04 13:28:20|16336.9|16256.9|16339.49|16259.49|16339.49|16259.49|16336.9|16256.9|10
1730726910000|2024-11-04 13:28:30|16339.53|16259.53|16339.75|16259.75|16339.79|16259.79|16339.53|16259.53|6
1730726920000|2024-11-04 13:28:40|16339.38|16259.38|16338.36|16258.36|16339.38|16259.38|16338.27|16258.27|8
1730726930000|2024-11-04 13:28:50|16338.19|16258.19|16338.74|16258.74|16338.98|16258.98|16338.19|16258.19|10
1730726940000|2024-11-04 13:29:00|16338.67|16258.67|16337.82|16257.82|16338.67|16258.67|16337.82|16257.82|10
1730726950000|2024-11-04 13:29:10|16337.97|16257.97|16337.94|16257.94|16338.37|16258.37|16337.94|16257.94|10
1730726960000|2024-11-04 13:29:20|16337.91|16257.91|16336.14|16256.14|16338.11|16258.11|16336.13|16256.13|10
1730726970000|2024-11-04 13:29:30|16336.09|16256.09|16336.54|16256.54|16336.54|16256.54|16334.61|16254.61|10
1730726980000|2024-11-04 13:29:40|16336.57|16256.57|16337.38|16257.38|16337.56|16257.56|16336.57|16256.57|10
1730726990000|2024-11-04 13:29:50|16338.48|16258.48|16339.55|16259.55|16339.59|16259.59|16338.48|16258.48|9
1730727000000|2024-11-04 13:30:00|16339.54|16259.54|16339.5|16259.5|16339.76|16259.76|16339.32|16259.32|9
1730727010000|2024-11-04 13:30:10|16339.95|16259.95|16341.16|16261.16|16341.5|16261.5|16339.95|16259.95|10
1730727020000|2024-11-04 13:30:20|16340.87|16260.87|16341.18|16261.18|16341.18|16261.18|16339.89|16259.89|10
1730727030000|2024-11-04 13:30:30|16341.35|16261.35|16343.22|16263.22|16343.22|16263.22|16341.35|16261.35|10
1730727040000|2024-11-04 13:30:40|16343.18|16263.18|16344.75|16264.75|16344.75|16264.75|16343.18|16263.18|10
1730727050000|2024-11-04 13:30:50|16344.76|16264.76|16342.53|16262.53|16345.1|16265.1|16342.52|16262.52|9
1730727060000|2024-11-04 13:31:00|16342.52|16262.52|16345.85|16265.85|16345.91|16265.91|16342.41|16262.41|10
1730727070000|2024-11-04 13:31:10|16345.81|16265.81|16345.18|16265.18|16345.95|16265.95|16345.18|16265.18|9
1730727080000|2024-11-04 13:31:20|16345.27|16265.27|16345.27|16265.27|16346.59|16266.59|16345.16|16265.16|10
1730727090000|2024-11-04 13:31:30|16346.07|16266.07|16345.21|16265.21|16346.6|16266.6|16345.21|16265.21|10
1730727100000|2024-11-04 13:31:40|16344.99|16264.99|16344.3|16264.3|16344.99|16264.99|16343.89|16263.89|9
1730727110000|2024-11-04 13:31:50|16343.5|16263.5|16340.81|16260.81|16343.5|16263.5|16340.69|16260.69|10
1730727120000|2024-11-04 13:32:00|16340.92|16260.92|16340.65|16260.65|16340.92|16260.92|16339.93|16259.93|9
1730727130000|2024-11-04 13:32:10|16339.88|16259.88|16338.78|16258.78|16340.57|16260.57|16338.78|16258.78|10
1730727140000|2024-11-04 13:32:20|16338.68|16258.68|16337.28|16257.28|16340.49|16260.49|16337.28|16257.28|10
1730727150000|2024-11-04 13:32:30|16336.99|16256.99|16336.22|16256.22|16337.93|16257.93|16336.22|16256.22|10
1730727160000|2024-11-04 13:32:40|16335.72|16255.72|16332.99|16252.99|16335.72|16255.72|16332.98|16252.98|10
1730727170000|2024-11-04 13:32:50|16332.74|16252.74|16333.83|16253.83|16335.37|16255.37|16332.74|16252.74|10
1730727180000|2024-11-04 13:33:00|16333.66|16253.66|16331.22|16251.22|16333.66|16253.66|16331.03|16251.03|10
1730727190000|2024-11-04 13:33:10|16331.26|16251.26|16333.81|16253.81|16333.81|16253.81|16331.26|16251.26|9
1730727200000|2024-11-04 13:33:20|16333.86|16253.86|16336.12|16256.12|16336.12|16256.12|16333.86|16253.86|10
1730727210000|2024-11-04 13:33:30|16336.94|16256.94|16340.18|16260.18|16340.18|16260.18|16336.31|16256.31|10
1730727220000|2024-11-04 13:33:40|16340.2|16260.2|16337.69|16257.69|16340.2|16260.2|16337.69|16257.69|10
1730727230000|2024-11-04 13:33:50|16337.52|16257.52|16336.28|16256.28|16337.78|16257.78|16335.92|16255.92|10
1730727240000|2024-11-04 13:34:00|16336.94|16256.94|16331.02|16251.02|16337.29|16257.29|16331.02|16251.02|10
1730727250000|2024-11-04 13:34:10|16331.37|16251.37|16324.38|16244.38|16331.37|16251.37|16324.38|16244.38|10
1730727260000|2024-11-04 13:34:20|16325.39|16245.39|16325.1|16245.1|16326.96|16246.96|16325.1|16245.1|10
1730727270000|2024-11-04 13:34:30|16324.87|16244.87|16320.74|16240.74|16324.87|16244.87|16320.74|16240.74|10
1730727280000|2024-11-04 13:34:40|16320.06|16240.06|16320.34|16240.34|16320.48|16240.48|16319.8|16239.8|10
1730727290000|2024-11-04 13:34:50|16320.23|16240.23|16320.64|16240.64|16320.69|16240.69|16320.1|16240.1|10
1730727300000|2024-11-04 13:35:00|16320.2|16240.2|16319.38|16239.38|16320.28|16240.28|16319.38|16239.38|10
1730727310000|2024-11-04 13:35:10|16319.36|16239.36|16312.73|16232.73|16319.36|16239.36|16312.66|16232.66|10
1730727320000|2024-11-04 13:35:20|16311.04|16231.04|16306.03|16226.03|16311.04|16231.04|16305.85|16225.85|10
1730727330000|2024-11-04 13:35:30|16305.7|16225.7|16305.14|16225.14|16306.48|16226.48|16305.14|16225.14|10
1730727340000|2024-11-04 13:35:40|16304.98|16224.98|16304.62|16224.62|16304.98|16224.98|16303.93|16223.93|10
1730727350000|2024-11-04 13:35:50|16304.63|16224.63|16303.46|16223.46|16304.63|16224.63|16302.79|16222.79|10
1730727360000|2024-11-04 13:36:00|16303.31|16223.31|16303.84|16223.84|16304.21|16224.21|16303.31|16223.31|10
1730727370000|2024-11-04 13:36:10|16303.95|16223.95|16304.22|16224.22|16304.51|16224.51|16302.95|16222.95|10
1730727380000|2024-11-04 13:36:20|16304|16224|16301.81|16221.81|16304.22|16224.22|16301.21|16221.21|10
1730727390000|2024-11-04 13:36:30|16301.67|16221.67|16301.79|16221.79|16302.32|16222.32|16301.33|16221.33|10
1730727400000|2024-11-04 13:36:40|16302.08|16222.08|16302.62|16222.62|16302.62|16222.62|16301.91|16221.91|10
1730727410000|2024-11-04 13:36:50|16301.7|16221.7|16301.21|16221.21|16301.7|16221.7|16301.12|16221.12|10
1730727420000|2024-11-04 13:37:00|16301.06|16221.06|16298.97|16218.97|16301.09|16221.09|16298.84|16218.84|10
1730727430000|2024-11-04 13:37:10|16299.18|16219.18|16298.25|16218.25|16299.71|16219.71|16298.25|16218.25|10
1730727440000|2024-11-04 13:37:20|16296.81|16216.81|16293.77|16213.77|16296.81|16216.81|16293.69|16213.69|10
1730727450000|2024-11-04 13:37:30|16293.43|16213.43|16292.33|16212.33|16293.89|16213.89|16292.33|16212.33|10
1730727460000|2024-11-04 13:37:40|16292.42|16212.42|16294.72|16214.72|16296.7|16216.7|16292.42|16212.42|10
1730727470000|2024-11-04 13:37:50|16294.79|16214.79|16297|16217|16297|16217|16294.78|16214.78|10
1730727480000|2024-11-04 13:38:00|16297.08|16217.08|16302.25|16222.25|16302.46|16222.46|16297.08|16217.08|10
1730727490000|2024-11-04 13:38:10|16302.76|16222.76|16303.51|16223.51|16304.26|16224.26|16302.76|16222.76|10
1730727500000|2024-11-04 13:38:20|16303.3|16223.3|16306.35|16226.35|16306.35|16226.35|16303.3|16223.3|10
1730727510000|2024-11-04 13:38:30|16306.29|16226.29|16309.07|16229.07|16309.31|16229.31|16306.29|16226.29|9
1730727520000|2024-11-04 13:38:40|16310.05|16230.05|16309.66|16229.66|16310.41|16230.41|16309.66|16229.66|10
1730727530000|2024-11-04 13:38:50|16309.74|16229.74|16308.89|16228.89|16309.74|16229.74|16308.58|16228.58|10
1730727540000|2024-11-04 13:39:00|16309.17|16229.17|16308.01|16228.01|16309.18|16229.18|16307.59|16227.59|10
1730727550000|2024-11-04 13:39:10|16307.63|16227.63|16306.56|16226.56|16307.94|16227.94|16306.56|16226.56|10
1730727560000|2024-11-04 13:39:20|16306.29|16226.29|16305.09|16225.09|16306.29|16226.29|16305.09|16225.09|10
1730727570000|2024-11-04 13:39:30|16304.49|16224.49|16304.98|16224.98|16305.38|16225.38|16304.41|16224.41|10
1730727580000|2024-11-04 13:39:40|16305.41|16225.41|16305.34|16225.34|16305.58|16225.58|16304.8|16224.8|10
1730727590000|2024-11-04 13:39:50|16305.45|16225.45|16309.54|16229.54|16309.54|16229.54|16305.45|16225.45|10
1730727600000|2024-11-04 13:40:00|16309.63|16229.63|16310.69|16230.69|16310.69|16230.69|16309.62|16229.62|10
1730727610000|2024-11-04 13:40:10|16310.1|16230.1|16311.64|16231.64|16311.73|16231.73|16310.1|16230.1|10
1730727620000|2024-11-04 13:40:20|16312.19|16232.19|16319.94|16239.94|16320.34|16240.34|16312.19|16232.19|9
1730727630000|2024-11-04 13:40:30|16319.92|16239.92|16318.8|16238.8|16320.01|16240.01|16316.57|16236.57|10
1730727640000|2024-11-04 13:40:40|16318.97|16238.97|16320.03|16240.03|16320.36|16240.36|16318.97|16238.97|9
1730727650000|2024-11-04 13:40:50|16319.74|16239.74|16317.73|16237.73|16319.92|16239.92|16317.73|16237.73|8
1730727660000|2024-11-04 13:41:00|16317.77|16237.77|16312.87|16232.87|16317.83|16237.83|16312.87|16232.87|10
1730727670000|2024-11-04 13:41:10|16311.92|16231.92|16309.6|16229.6|16311.92|16231.92|16308.7|16228.7|10
1730727680000|2024-11-04 13:41:20|16309.34|16229.34|16307.43|16227.43|16309.34|16229.34|16306.91|16226.91|10
1730727690000|2024-11-04 13:41:30|16307.05|16227.05|16304.73|16224.73|16307.05|16227.05|16304.7|16224.7|10
1730727700000|2024-11-04 13:41:40|16304.71|16224.71|16305.35|16225.35|16305.65|16225.65|16304.71|16224.71|10
1730727710000|2024-11-04 13:41:50|16305.28|16225.28|16302.64|16222.64|16305.93|16225.93|16302.62|16222.62|10
1730727720000|2024-11-04 13:42:00|16302.68|16222.68|16303.22|16223.22|16303.28|16223.28|16302.68|16222.68|10
1730727730000|2024-11-04 13:42:10|16303.66|16223.66|16304.53|16224.53|16304.95|16224.95|16303.58|16223.58|10
1730727740000|2024-11-04 13:42:20|16304.86|16224.86|16305.39|16225.39|16305.45|16225.45|16304.71|16224.71|10
1730727750000|2024-11-04 13:42:30|16305.5|16225.5|16305.78|16225.78|16305.78|16225.78|16304.79|16224.79|10
1730727760000|2024-11-04 13:42:40|16306.07|16226.07|16303.27|16223.27|16306.07|16226.07|16303.27|16223.27|10
1730727770000|2024-11-04 13:42:50|16302.94|16222.94|16302.58|16222.58|16303.78|16223.78|16302.58|16222.58|10
1730727780000|2024-11-04 13:43:00|16302.47|16222.47|16301.15|16221.15|16302.67|16222.67|16301.15|16221.15|9
1730727790000|2024-11-04 13:43:10|16300.49|16220.49|16299.6|16219.6|16300.49|16220.49|16299.6|16219.6|10
1730727800000|2024-11-04 13:43:20|16299.31|16219.31|16299.59|16219.59|16299.85|16219.85|16299.2|16219.2|9
1730727810000|2024-11-04 13:43:30|16299.55|16219.55|16298.47|16218.47|16299.55|16219.55|16298.47|16218.47|9
1730727820000|2024-11-04 13:43:40|16298.48|16218.48|16297.09|16217.09|16298.48|16218.48|16296.28|16216.28|10
1730727830000|2024-11-04 13:43:50|16297.34|16217.34|16296.3|16216.3|16297.45|16217.45|16296.3|16216.3|10
1730727840000|2024-11-04 13:44:00|16296.31|16216.31|16296.05|16216.05|16296.31|16216.31|16294.5|16214.5|9
1730727850000|2024-11-04 13:44:10|16296.01|16216.01|16294.18|16214.18|16296.12|16216.12|16294.18|16214.18|10
1730727860000|2024-11-04 13:44:20|16295.23|16215.23|16296.94|16216.94|16297.38|16217.38|16295.23|16215.23|10
1730727870000|2024-11-04 13:44:30|16296.71|16216.71|16295.18|16215.18|16296.71|16216.71|16294.85|16214.85|9
1730727880000|2024-11-04 13:44:40|16295.28|16215.28|16294.38|16214.38|16295.28|16215.28|16294.38|16214.38|9
1730727890000|2024-11-04 13:44:50|16294.47|16214.47|16294.34|16214.34|16294.51|16214.51|16294.34|16214.34|6
1730727900000|2024-11-04 13:45:00|16294.73|16214.73|16294.09|16214.09|16294.73|16214.73|16293.96|16213.96|10
1730727910000|2024-11-04 13:45:10|16293.98|16213.98|16292.21|16212.21|16294.17|16214.17|16292.21|16212.21|10
1730727920000|2024-11-04 13:45:20|16291.91|16211.91|16289.97|16209.97|16291.91|16211.91|16289.95|16209.95|10
1730727930000|2024-11-04 13:45:30|16289.98|16209.98|16289.85|16209.85|16290.04|16210.04|16289.21|16209.21|10
1730727940000|2024-11-04 13:45:40|16289.21|16209.21|16287.01|16207.01|16289.21|16209.21|16287.01|16207.01|10
1730727950000|2024-11-04 13:45:50|16286.65|16206.65|16292.48|16212.48|16292.48|16212.48|16286.65|16206.65|10
1730727960000|2024-11-04 13:46:00|16292.3|16212.3|16294.74|16214.74|16294.74|16214.74|16292.3|16212.3|10
1730727970000|2024-11-04 13:46:10|16296.27|16216.27|16298.39|16218.39|16299.57|16219.57|16296.27|16216.27|10
1730727980000|2024-11-04 13:46:20|16298.36|16218.36|16297.93|16217.93|16298.9|16218.9|16297.93|16217.93|10
1730727990000|2024-11-04 13:46:30|16297.97|16217.97|16297.26|16217.26|16298.23|16218.23|16296.78|16216.78|10
1730728000000|2024-11-04 13:46:40|16297.23|16217.23|16298.24|16218.24|16298.24|16218.24|16297.18|16217.18|10
1730728010000|2024-11-04 13:46:50|16298.62|16218.62|16297.69|16217.69|16299.49|16219.49|16297.51|16217.51|9
1730728020000|2024-11-04 13:47:00|16297.96|16217.96|16297.88|16217.88|16297.96|16217.96|16296.49|16216.49|9
1730728030000|2024-11-04 13:47:10|16297.97|16217.97|16297.73|16217.73|16298.03|16218.03|16297.17|16217.17|10
1730728040000|2024-11-04 13:47:20|16298.51|16218.51|16299.93|16219.93|16300.1|16220.1|16298.51|16218.51|10
1730728050000|2024-11-04 13:47:30|16300.09|16220.09|16298.7|16218.7|16300.09|16220.09|16297.99|16217.99|10
1730728060000|2024-11-04 13:47:40|16298.9|16218.9|16300.63|16220.63|16300.84|16220.84|16298.8|16218.8|10
1730728070000|2024-11-04 13:47:50|16300.61|16220.61|16301.01|16221.01|16301.2|16221.2|16300.61|16220.61|9
1730728080000|2024-11-04 13:48:00|16301.12|16221.12|16302.97|16222.97|16303.45|16223.45|16301.12|16221.12|10
1730728090000|2024-11-04 13:48:10|16303.21|16223.21|16298.9|16218.9|16303.49|16223.49|16298.9|16218.9|10
1730728100000|2024-11-04 13:48:20|16299.63|16219.63|16297.78|16217.78|16299.63|16219.63|16297.78|16217.78|10
1730728110000|2024-11-04 13:48:30|16297.6|16217.6|16293.94|16213.94|16297.6|16217.6|16293.94|16213.94|10
1730728120000|2024-11-04 13:48:40|16293.65|16213.65|16290.22|16210.22|16293.65|16213.65|16290.22|16210.22|10
1730728130000|2024-11-04 13:48:50|16290.14|16210.14|16289.13|16209.13|16290.22|16210.22|16288.54|16208.54|10
1730728140000|2024-11-04 13:49:00|16289.11|16209.11|16295.9|16215.9|16295.9|16215.9|16288.9|16208.9|9
1730728150000|2024-11-04 13:49:10|16296.09|16216.09|16293.72|16213.72|16296.09|16216.09|16293.66|16213.66|10
1730728160000|2024-11-04 13:49:20|16293.68|16213.68|16293.77|16213.77|16294.37|16214.37|16293.68|16213.68|9
1730728170000|2024-11-04 13:49:30|16293.83|16213.83|16293.37|16213.37|16293.83|16213.83|16292.62|16212.62|10
1730728180000|2024-11-04 13:49:40|16293.34|16213.34|16291.3|16211.3|16293.34|16213.34|16291.3|16211.3|9
1730728190000|2024-11-04 13:49:50|16290.89|16210.89|16291.4|16211.4|16291.54|16211.54|16290.89|16210.89|10
1730728200000|2024-11-04 13:50:00|16291.48|16211.48|16292.43|16212.43|16292.73|16212.73|16291.32|16211.32|9
1730728210000|2024-11-04 13:50:10|16293.29|16213.29|16295.49|16215.49|16295.49|16215.49|16293.29|16213.29|10
1730728220000|2024-11-04 13:50:20|16295.83|16215.83|16296.16|16216.16|16296.26|16216.26|16295.83|16215.83|10
1730728230000|2024-11-04 13:50:30|16296.1|16216.1|16297.58|16217.58|16297.58|16217.58|16295.85|16215.85|10
1730728240000|2024-11-04 13:50:40|16297.43|16217.43|16295.67|16215.67|16297.51|16217.51|16295.56|16215.56|10
1730728250000|2024-11-04 13:50:50|16295.19|16215.19|16294.37|16214.37|16295.19|16215.19|16294.37|16214.37|10
1730728260000|2024-11-04 13:51:00|16294.32|16214.32|16292.73|16212.73|16294.32|16214.32|16292.55|16212.55|9
1730728270000|2024-11-04 13:51:10|16292.61|16212.61|16288.12|16208.12|16292.66|16212.66|16288.12|16208.12|10
1730728280000|2024-11-04 13:51:20|16288.03|16208.03|16286.81|16206.81|16288.03|16208.03|16286.81|16206.81|9
1730728290000|2024-11-04 13:51:30|16286.8|16206.8|16279.05|16199.05|16286.8|16206.8|16278.69|16198.69|10
1730728300000|2024-11-04 13:51:40|16278.89|16198.89|16276.72|16196.72|16278.89|16198.89|16276.72|16196.72|10
1730728310000|2024-11-04 13:51:50|16276.16|16196.16|16275.52|16195.52|16276.29|16196.29|16274.53|16194.53|10
1730728320000|2024-11-04 13:52:00|16275.96|16195.96|16276.08|16196.08|16276.45|16196.45|16275.83|16195.83|10
1730728330000|2024-11-04 13:52:10|16276.03|16196.03|16275.28|16195.28|16276.47|16196.47|16274.44|16194.44|10
1730728340000|2024-11-04 13:52:20|16275.36|16195.36|16278.5|16198.5|16278.5|16198.5|16275.36|16195.36|10
1730728350000|2024-11-04 13:52:30|16278.93|16198.93|16279.86|16199.86|16279.86|16199.86|16278.89|16198.89|10
1730728360000|2024-11-04 13:52:40|16280.02|16200.02|16280.45|16200.45|16280.61|16200.61|16280.02|16200.02|9
1730728370000|2024-11-04 13:52:50|16280.57|16200.57|16280.2|16200.2|16280.69|16200.69|16280.2|16200.2|10
1730728380000|2024-11-04 13:53:00|16280.19|16200.19|16279.16|16199.16|16280.4|16200.4|16279.16|16199.16|10
1730728390000|2024-11-04 13:53:10|16278.9|16198.9|16273.5|16193.5|16278.9|16198.9|16273.5|16193.5|10
1730728400000|2024-11-04 13:53:20|16273.53|16193.53|16274.41|16194.41|16274.46|16194.46|16273.53|16193.53|9
1730728410000|2024-11-04 13:53:30|16274.2|16194.2|16273.33|16193.33|16274.2|16194.2|16273.2|16193.2|9
1730728420000|2024-11-04 13:53:40|16273.31|16193.31|16273.28|16193.28|16273.85|16193.85|16273.28|16193.28|10
1730728430000|2024-11-04 13:53:50|16273.33|16193.33|16272.6|16192.6|16273.33|16193.33|16272.6|16192.6|9
1730728440000|2024-11-04 13:54:00|16272.57|16192.57|16271.59|16191.59|16272.61|16192.61|16271.59|16191.59|9
1730728450000|2024-11-04 13:54:10|16271.36|16191.36|16270.82|16190.82|16271.36|16191.36|16270.82|16190.82|10
1730728460000|2024-11-04 13:54:20|16270.62|16190.62|16271.42|16191.42|16271.85|16191.85|16270.62|16190.62|10
1730728470000|2024-11-04 13:54:30|16271.11|16191.11|16270.82|16190.82|16271.38|16191.38|16270.65|16190.65|10
1730728480000|2024-11-04 13:54:40|16270.46|16190.46|16269.8|16189.8|16270.85|16190.85|16269.8|16189.8|10
1730728490000|2024-11-04 13:54:50|16269.51|16189.51|16268.17|16188.17|16269.51|16189.51|16268.05|16188.05|10
1730728500000|2024-11-04 13:55:00|16268.19|16188.19|16267.22|16187.22|16268.35|16188.35|16267.22|16187.22|9
1730728510000|2024-11-04 13:55:10|16267.38|16187.38|16267.97|16187.97|16267.97|16187.97|16267.12|16187.12|10
1730728520000|2024-11-04 13:55:20|16268.06|16188.06|16268.77|16188.77|16268.86|16188.86|16268.06|16188.06|10
1730728530000|2024-11-04 13:55:30|16268.58|16188.58|16268.84|16188.84|16268.84|16188.84|16268.48|16188.48|9
1730728540000|2024-11-04 13:55:40|16269.03|16189.03|16268.73|16188.73|16269.26|16189.26|16268.73|16188.73|8
1730728550000|2024-11-04 13:55:50|16268.06|16188.06|16265.71|16185.71|16268.06|16188.06|16265.71|16185.71|10
1730728560000|2024-11-04 13:56:00|16265.57|16185.57|16262.88|16182.88|16265.57|16185.57|16262.88|16182.88|10
1730728570000|2024-11-04 13:56:10|16262.18|16182.18|16257.56|16177.56|16262.18|16182.18|16257.56|16177.56|10
1730728580000|2024-11-04 13:56:20|16258.11|16178.11|16259.11|16179.11|16259.11|16179.11|16258.11|16178.11|10
1730728590000|2024-11-04 13:56:30|16259.09|16179.09|16258.35|16178.35|16259.44|16179.44|16258.17|16178.17|10
1730728600000|2024-11-04 13:56:40|16258.65|16178.65|16256.83|16176.83|16258.65|16178.65|16256.53|16176.53|10
1730728610000|2024-11-04 13:56:50|16256.62|16176.62|16254.98|16174.98|16256.7|16176.7|16254.78|16174.78|10
1730728620000|2024-11-04 13:57:00|16254.8|16174.8|16253.33|16173.33|16254.8|16174.8|16252.22|16172.22|10
1730728630000|2024-11-04 13:57:10|16253.35|16173.35|16252.95|16172.95|16253.6|16173.6|16252.38|16172.38|9
1730728640000|2024-11-04 13:57:20|16253.78|16173.78|16254.9|16174.9|16255.56|16175.56|16253.78|16173.78|9
1730728650000|2024-11-04 13:57:30|16254.98|16174.98|16255.24|16175.24|16255.75|16175.75|16254.98|16174.98|9
1730728660000|2024-11-04 13:57:40|16255.45|16175.45|16255.8|16175.8|16255.95|16175.95|16255.45|16175.45|9
1730728670000|2024-11-04 13:57:50|16255.35|16175.35|16251.33|16171.33|16255.35|16175.35|16251.33|16171.33|9
1730728680000|2024-11-04 13:58:00|16251.32|16171.32|16246.35|16166.35|16251.32|16171.32|16246.35|16166.35|10
1730728690000|2024-11-04 13:58:10|16246.42|16166.42|16240.27|16160.27|16246.42|16166.42|16238.73|16158.73|9
1730728700000|2024-11-04 13:58:20|16240.92|16160.92|16240.96|16160.96|16241.82|16161.82|16240.92|16160.92|10
1730728710000|2024-11-04 13:58:30|16240.68|16160.68|16236.9|16156.9|16240.78|16160.78|16236.9|16156.9|9
1730728720000|2024-11-04 13:58:40|16236.38|16156.38|16240.71|16160.71|16240.71|16160.71|16235.63|16155.63|10
1730728730000|2024-11-04 13:58:50|16241.38|16161.38|16242.52|16162.52|16242.67|16162.67|16241.38|16161.38|10
1730728740000|2024-11-04 13:59:00|16242|16162|16241.63|16161.63|16242.36|16162.36|16241.63|16161.63|10
1730728750000|2024-11-04 13:59:10|16241.41|16161.41|16241.34|16161.34|16241.46|16161.46|16241.2|16161.2|10
1730728760000|2024-11-04 13:59:20|16241.48|16161.48|16240.14|16160.14|16241.63|16161.63|16240.05|16160.05|10
1730728770000|2024-11-04 13:59:30|16239.76|16159.76|16238.92|16158.92|16240.29|16160.29|16238.92|16158.92|10
1730728780000|2024-11-04 13:59:40|16237.8|16157.8|16237.1|16157.1|16237.8|16157.8|16235.7|16155.7|10
1730728790000|2024-11-04 13:59:50|16236.99|16156.99|16237.1|16157.1|16237.15|16157.15|16236.94|16156.94|9
1730728800000|2024-11-04 14:00:00|16237.13|16157.13|16239.16|16159.16|16239.16|16159.16|16237.13|16157.13|10
1730728810000|2024-11-04 14:00:10|16238.74|16158.74|16229.92|16149.92|16238.74|16158.74|16229.92|16149.92|10
1730728820000|2024-11-04 14:00:20|16229.88|16149.88|16230.02|16150.02|16231.26|16151.26|16229.88|16149.88|10
1730728830000|2024-11-04 14:00:30|16229.09|16149.09|16224.67|16144.67|16229.09|16149.09|16224.42|16144.42|10
1730728840000|2024-11-04 14:00:40|16224.89|16144.89|16222.88|16142.88|16225.45|16145.45|16222.88|16142.88|10
1730728850000|2024-11-04 14:00:50|16222.78|16142.78|16216.17|16136.17|16222.81|16142.81|16216.17|16136.17|10
1730728860000|2024-11-04 14:01:00|16215.38|16135.38|16213.93|16133.93|16215.38|16135.38|16213.16|16133.16|10
1730728870000|2024-11-04 14:01:10|16213.05|16133.05|16211.65|16131.65|16213.46|16133.46|16211.65|16131.65|10
1730728880000|2024-11-04 14:01:20|16211.86|16131.86|16211.97|16131.97|16211.99|16131.99|16210.88|16130.88|9
1730728890000|2024-11-04 14:01:30|16212.15|16132.15|16212.08|16132.08|16212.95|16132.95|16212.06|16132.06|10
1730728900000|2024-11-04 14:01:40|16212.22|16132.22|16216.94|16136.94|16216.94|16136.94|16211.91|16131.91|10
1730728910000|2024-11-04 14:01:50|16217.71|16137.71|16219.47|16139.47|16219.47|16139.47|16217.71|16137.71|10
1730728920000|2024-11-04 14:02:00|16219.99|16139.99|16223.1|16143.1|16223.32|16143.32|16219.99|16139.99|10
1730728930000|2024-11-04 14:02:10|16223.12|16143.12|16222.66|16142.66|16224.71|16144.71|16222.5|16142.5|10
1730728940000|2024-11-04 14:02:20|16222.86|16142.86|16227.36|16147.36|16227.36|16147.36|16222.86|16142.86|10
1730728950000|2024-11-04 14:02:30|16227.37|16147.37|16224.61|16144.61|16227.58|16147.58|16224.61|16144.61|10
1730728960000|2024-11-04 14:02:40|16224.37|16144.37|16222.31|16142.31|16225.4|16145.4|16222.31|16142.31|9
1730728970000|2024-11-04 14:02:50|16221.74|16141.74|16220.25|16140.25|16221.8|16141.8|16220.17|16140.17|9
1730728980000|2024-11-04 14:03:00|16220.1|16140.1|16219.22|16139.22|16220.51|16140.51|16218.05|16138.05|10
1730728990000|2024-11-04 14:03:10|16219.29|16139.29|16220.93|16140.93|16220.93|16140.93|16219.29|16139.29|9
1730729000000|2024-11-04 14:03:20|16221.41|16141.41|16220.83|16140.83|16222.09|16142.09|16220.83|16140.83|10
1730729010000|2024-11-04 14:03:30|16221|16141|16220.92|16140.92|16221|16141|16219.86|16139.86|9
1730729020000|2024-11-04 14:03:40|16220.98|16140.98|16223.27|16143.27|16223.27|16143.27|16220.98|16140.98|9
1730729030000|2024-11-04 14:03:50|16223.59|16143.59|16222.03|16142.03|16223.65|16143.65|16221.99|16141.99|10
1730729040000|2024-11-04 14:04:00|16222.05|16142.05|16222.86|16142.86|16224.01|16144.01|16222.01|16142.01|10
1730729050000|2024-11-04 14:04:10|16222.09|16142.09|16220.54|16140.54|16222.14|16142.14|16220|16140|10
1730729060000|2024-11-04 14:04:20|16220.6|16140.6|16220.99|16140.99|16222.51|16142.51|16220.6|16140.6|10
1730729070000|2024-11-04 14:04:30|16220.68|16140.68|16223.14|16143.14|16223.21|16143.21|16220.68|16140.68|10
1730729080000|2024-11-04 14:04:40|16224.13|16144.13|16223.64|16143.64|16225.13|16145.13|16223.64|16143.64|10
1730729090000|2024-11-04 14:04:50|16223.62|16143.62|16224.61|16144.61|16225.13|16145.13|16223.62|16143.62|9
1730729100000|2024-11-04 14:05:00|16224.49|16144.49|16224.66|16144.66|16224.91|16144.91|16224.24|16144.24|10
1730729110000|2024-11-04 14:05:10|16225.12|16145.12|16228.73|16148.73|16228.73|16148.73|16225.12|16145.12|10
1730729120000|2024-11-04 14:05:20|16228.91|16148.91|16229.33|16149.33|16229.33|16149.33|16227.96|16147.96|10
1730729130000|2024-11-04 14:05:30|16229.03|16149.03|16230.48|16150.48|16230.54|16150.54|16228.2|16148.2|10
1730729140000|2024-11-04 14:05:40|16230.37|16150.37|16231.79|16151.79|16231.79|16151.79|16230.37|16150.37|10
1730729150000|2024-11-04 14:05:50|16231.86|16151.86|16232.41|16152.41|16232.41|16152.41|16231.41|16151.41|10
1730729160000|2024-11-04 14:06:00|16232.85|16152.85|16230.73|16150.73|16232.85|16152.85|16230|16150|10
1730729170000|2024-11-04 14:06:10|16230.7|16150.7|16228.6|16148.6|16230.74|16150.74|16228.6|16148.6|10
1730729180000|2024-11-04 14:06:20|16229.57|16149.57|16237.08|16157.08|16237.08|16157.08|16229.57|16149.57|10
1730729190000|2024-11-04 14:06:30|16239.34|16159.34|16242.17|16162.17|16242.17|16162.17|16239.23|16159.23|10
1730729200000|2024-11-04 14:06:40|16242.64|16162.64|16245.73|16165.73|16246.33|16166.33|16242.64|16162.64|10
1730729210000|2024-11-04 14:06:50|16246.64|16166.64|16248.63|16168.63|16248.66|16168.66|16246.64|16166.64|10
1730729220000|2024-11-04 14:07:00|16248.47|16168.47|16244.98|16164.98|16248.47|16168.47|16244.98|16164.98|10
1730729230000|2024-11-04 14:07:10|16245.05|16165.05|16248.91|16168.91|16248.91|16168.91|16245.02|16165.02|10
1730729240000|2024-11-04 14:07:20|16249.19|16169.19|16254.94|16174.94|16254.94|16174.94|16249.19|16169.19|10
1730729250000|2024-11-04 14:07:30|16254.78|16174.78|16250.35|16170.35|16254.78|16174.78|16250.35|16170.35|10
1730729260000|2024-11-04 14:07:40|16249.24|16169.24|16249.04|16169.04|16249.91|16169.91|16248.36|16168.36|10
1730729270000|2024-11-04 14:07:50|16248.7|16168.7|16251.76|16171.76|16251.76|16171.76|16248.45|16168.45|10
1730729280000|2024-11-04 14:08:00|16251.92|16171.92|16249.65|16169.65|16252.68|16172.68|16249.65|16169.65|10
1730729290000|2024-11-04 14:08:10|16249.37|16169.37|16248.1|16168.1|16249.37|16169.37|16247.62|16167.62|10
1730729300000|2024-11-04 14:08:20|16246.71|16166.71|16245.66|16165.66|16246.71|16166.71|16244.94|16164.94|9
1730729310000|2024-11-04 14:08:30|16245.82|16165.82|16247.66|16167.66|16247.66|16167.66|16245.82|16165.82|10
1730729320000|2024-11-04 14:08:40|16247.52|16167.52|16245.69|16165.69|16247.52|16167.52|16245.69|16165.69|10
1730729330000|2024-11-04 14:08:50|16245.54|16165.54|16246.38|16166.38|16246.38|16166.38|16245.38|16165.38|10
1730729340000|2024-11-04 14:09:00|16246.27|16166.27|16242.15|16162.15|16246.35|16166.35|16242.15|16162.15|10
1730729350000|2024-11-04 14:09:10|16241.67|16161.67|16241.88|16161.88|16242.49|16162.49|16241.53|16161.53|10
1730729360000|2024-11-04 14:09:20|16241.53|16161.53|16240.88|16160.88|16241.53|16161.53|16240.01|16160.01|10
1730729370000|2024-11-04 14:09:30|16240.84|16160.84|16243.21|16163.21|16243.21|16163.21|16240.84|16160.84|10
1730729380000|2024-11-04 14:09:40|16242.74|16162.74|16243.08|16163.08|16243.18|16163.18|16242.66|16162.66|10
1730729390000|2024-11-04 14:09:50|16243.07|16163.07|16243.47|16163.47|16243.57|16163.57|16242.86|16162.86|10
1730729400000|2024-11-04 14:10:00|16243.49|16163.49|16242.73|16162.73|16243.49|16163.49|16242.73|16162.73|10
1730729410000|2024-11-04 14:10:10|16242.79|16162.79|16239.09|16159.09|16242.79|16162.79|16238.9|16158.9|9
1730729420000|2024-11-04 14:10:20|16239.15|16159.15|16241.07|16161.07|16241.16|16161.16|16238.95|16158.95|10
1730729430000|2024-11-04 14:10:30|16240.88|16160.88|16243.46|16163.46|16243.56|16163.56|16240.21|16160.21|10
1730729440000|2024-11-04 14:10:40|16243.31|16163.31|16243.08|16163.08|16243.31|16163.31|16241.69|16161.69|9
1730729450000|2024-11-04 14:10:50|16243.27|16163.27|16242.87|16162.87|16243.27|16163.27|16242.56|16162.56|10
1730729460000|2024-11-04 14:11:00|16242.8|16162.8|16241.02|16161.02|16242.8|16162.8|16241|16161|10
1730729470000|2024-11-04 14:11:10|16240.99|16160.99|16240.24|16160.24|16241.48|16161.48|16240.24|16160.24|9
1730729480000|2024-11-04 14:11:20|16239.74|16159.74|16234.84|16154.84|16239.74|16159.74|16234.72|16154.72|10
1730729490000|2024-11-04 14:11:30|16234.69|16154.69|16229.6|16149.6|16234.69|16154.69|16229.6|16149.6|10
1730729500000|2024-11-04 14:11:40|16228.73|16148.73|16229.66|16149.66|16229.88|16149.88|16228.03|16148.03|10
1730729510000|2024-11-04 14:11:50|16229.75|16149.75|16231.58|16151.58|16231.58|16151.58|16229.75|16149.75|10
1730729520000|2024-11-04 14:12:00|16231.62|16151.62|16231.69|16151.69|16232.29|16152.29|16231.11|16151.11|10
1730729530000|2024-11-04 14:12:10|16231.85|16151.85|16232.02|16152.02|16233.02|16153.02|16231.6|16151.6|9
1730729540000|2024-11-04 14:12:20|16231.82|16151.82|16232.94|16152.94|16233.26|16153.26|16231.82|16151.82|10
1730729550000|2024-11-04 14:12:30|16232.9|16152.9|16232.56|16152.56|16233.08|16153.08|16232.53|16152.53|9
1730729560000|2024-11-04 14:12:40|16232.49|16152.49|16232.23|16152.23|16232.49|16152.49|16231.51|16151.51|9
1730729570000|2024-11-04 14:12:50|16232.37|16152.37|16233.24|16153.24|16233.24|16153.24|16232.18|16152.18|10
1730729580000|2024-11-04 14:13:00|16233.33|16153.33|16233.47|16153.47|16233.47|16153.47|16231.98|16151.98|10
1730729590000|2024-11-04 14:13:10|16234.07|16154.07|16239.32|16159.32|16239.32|16159.32|16234|16154|10
1730729600000|2024-11-04 14:13:20|16239.37|16159.37|16240.58|16160.58|16241.33|16161.33|16239.37|16159.37|9
1730729610000|2024-11-04 14:13:30|16240.36|16160.36|16239.97|16159.97|16240.92|16160.92|16239.83|16159.83|9
1730729620000|2024-11-04 14:13:40|16239.98|16159.98|16236.08|16156.08|16240.09|16160.09|16236.08|16156.08|10
1730729630000|2024-11-04 14:13:50|16236.02|16156.02|16234.75|16154.75|16236.02|16156.02|16234.61|16154.61|9
1730729640000|2024-11-04 14:14:00|16234.74|16154.74|16233.58|16153.58|16234.74|16154.74|16233.02|16153.02|10
1730729650000|2024-11-04 14:14:10|16233.6|16153.6|16231.25|16151.25|16234.42|16154.42|16231.25|16151.25|10
1730729660000|2024-11-04 14:14:20|16231.17|16151.17|16230.19|16150.19|16231.21|16151.21|16230.15|16150.15|10
1730729670000|2024-11-04 14:14:30|16230.18|16150.18|16229.21|16149.21|16230.72|16150.72|16228.98|16148.98|10
1730729680000|2024-11-04 14:14:40|16229.05|16149.05|16229.37|16149.37|16229.37|16149.37|16228.88|16148.88|10
1730729690000|2024-11-04 14:14:50|16229.42|16149.42|16229.68|16149.68|16229.68|16149.68|16229.25|16149.25|8
1730729700000|2024-11-04 14:15:00|16229.74|16149.74|16229.58|16149.58|16230.34|16150.34|16229.48|16149.48|9
1730729710000|2024-11-04 14:15:10|16229.64|16149.64|16229.36|16149.36|16229.64|16149.64|16229.26|16149.26|10
1730729720000|2024-11-04 14:15:20|16229.23|16149.23|16231.9|16151.9|16231.9|16151.9|16228.9|16148.9|10
1730729730000|2024-11-04 14:15:30|16233.01|16153.01|16243.8|16163.8|16243.99|16163.99|16233.01|16153.01|10
1730729740000|2024-11-04 14:15:40|16244.13|16164.13|16246.36|16166.36|16246.57|16166.57|16244.13|16164.13|10
1730729750000|2024-11-04 14:15:50|16246.39|16166.39|16247.14|16167.14|16247.51|16167.51|16245.77|16165.77|9
1730729760000|2024-11-04 14:16:00|16247.35|16167.35|16248.41|16168.41|16248.5|16168.5|16246.88|16166.88|10
1730729770000|2024-11-04 14:16:10|16248.25|16168.25|16248.85|16168.85|16249.06|16169.06|16248.1|16168.1|10
1730729780000|2024-11-04 14:16:20|16250.39|16170.39|16249.2|16169.2|16250.39|16170.39|16249.2|16169.2|10
1730729790000|2024-11-04 14:16:30|16249.17|16169.17|16249.53|16169.53|16249.53|16169.53|16248.47|16168.47|10
1730729800000|2024-11-04 14:16:40|16249.38|16169.38|16252.26|16172.26|16252.26|16172.26|16249.34|16169.34|10
1730729810000|2024-11-04 14:16:50|16252.75|16172.75|16254.81|16174.81|16254.81|16174.81|16252.71|16172.71|9
1730729820000|2024-11-04 14:17:00|16255.14|16175.14|16256.36|16176.36|16256.36|16176.36|16254.72|16174.72|9
1730729830000|2024-11-04 14:17:10|16256.27|16176.27|16259.44|16179.44|16259.44|16179.44|16256.27|16176.27|9
1730729840000|2024-11-04 14:17:20|16260.39|16180.39|16261.19|16181.19|16261.19|16181.19|16259.93|16179.93|9
1730729850000|2024-11-04 14:17:30|16261.48|16181.48|16262.4|16182.4|16262.76|16182.76|16261.48|16181.48|9
1730729860000|2024-11-04 14:17:40|16262.32|16182.32|16258.66|16178.66|16262.85|16182.85|16258.66|16178.66|10
1730729870000|2024-11-04 14:17:50|16258.33|16178.33|16254.85|16174.85|16258.33|16178.33|16254.85|16174.85|10
1730729880000|2024-11-04 14:18:00|16254.33|16174.33|16253.93|16173.93|16254.44|16174.44|16253.88|16173.88|9
1730729890000|2024-11-04 14:18:10|16253.35|16173.35|16252.01|16172.01|16255.58|16175.58|16252.01|16172.01|10
1730729900000|2024-11-04 14:18:20|16252.07|16172.07|16250.89|16170.89|16252.16|16172.16|16250.89|16170.89|10
1730729910000|2024-11-04 14:18:30|16250.87|16170.87|16249.51|16169.51|16250.87|16170.87|16249.47|16169.47|10
1730729920000|2024-11-04 14:18:40|16249.18|16169.18|16246.65|16166.65|16249.61|16169.61|16246.65|16166.65|8
1730729930000|2024-11-04 14:18:50|16246.2|16166.2|16244.94|16164.94|16246.2|16166.2|16244.94|16164.94|10
1730729940000|2024-11-04 14:19:00|16244.6|16164.6|16243.39|16163.39|16245.36|16165.36|16243.39|16163.39|10
1730729950000|2024-11-04 14:19:10|16243.33|16163.33|16242.52|16162.52|16243.6|16163.6|16242.52|16162.52|10
1730729960000|2024-11-04 14:19:20|16242.81|16162.81|16243.92|16163.92|16243.99|16163.99|16242.81|16162.81|10
1730729970000|2024-11-04 14:19:30|16243.97|16163.97|16242.54|16162.54|16243.97|16163.97|16242.54|16162.54|10
1730729980000|2024-11-04 14:19:40|16242.63|16162.63|16242.09|16162.09|16242.66|16162.66|16241.9|16161.9|9
1730729990000|2024-11-04 14:19:50|16241.79|16161.79|16242.37|16162.37|16242.37|16162.37|16241.79|16161.79|10
1730730000000|2024-11-04 14:20:00|16243.58|16163.58|16242.2|16162.2|16244.37|16164.37|16242.2|16162.2|10
1730730010000|2024-11-04 14:20:10|16241.73|16161.73|16239.51|16159.51|16241.76|16161.76|16239.51|16159.51|10
1730730020000|2024-11-04 14:20:20|16239.6|16159.6|16238.54|16158.54|16239.6|16159.6|16238.54|16158.54|10
1730730030000|2024-11-04 14:20:30|16238.1|16158.1|16240.11|16160.11|16240.14|16160.14|16238.1|16158.1|10
1730730040000|2024-11-04 14:20:40|16239.82|16159.82|16237.49|16157.49|16239.82|16159.82|16237.49|16157.49|9
1730730050000|2024-11-04 14:20:50|16237.34|16157.34|16235.5|16155.5|16237.82|16157.82|16235.49|16155.49|10
1730730060000|2024-11-04 14:21:00|16235.34|16155.34|16232.94|16152.94|16236.26|16156.26|16232.94|16152.94|10
1730730070000|2024-11-04 14:21:10|16232.88|16152.88|16231.12|16151.12|16233.58|16153.58|16230.8|16150.8|10
1730730080000|2024-11-04 14:21:20|16230.38|16150.38|16227.17|16147.17|16230.38|16150.38|16227.17|16147.17|10
1730730090000|2024-11-04 14:21:30|16226.93|16146.93|16225.07|16145.07|16227.42|16147.42|16225.07|16145.07|10
1730730100000|2024-11-04 14:21:40|16223.24|16143.24|16223.16|16143.16|16223.24|16143.24|16222.91|16142.91|8
1730730110000|2024-11-04 14:21:50|16222.9|16142.9|16223.8|16143.8|16224.17|16144.17|16222.73|16142.73|10
1730730120000|2024-11-04 14:22:00|16223.58|16143.58|16226.47|16146.47|16226.47|16146.47|16223.39|16143.39|10
1730730130000|2024-11-04 14:22:10|16226.46|16146.46|16224.63|16144.63|16226.46|16146.46|16224.63|16144.63|10
1730730140000|2024-11-04 14:22:20|16223.46|16143.46|16221.46|16141.46|16223.46|16143.46|16220.91|16140.91|10
1730730150000|2024-11-04 14:22:30|16221.8|16141.8|16221.15|16141.15|16221.8|16141.8|16220.36|16140.36|10
1730730160000|2024-11-04 14:22:40|16220.88|16140.88|16220.97|16140.97|16221.01|16141.01|16220.86|16140.86|10
1730730170000|2024-11-04 14:22:50|16220.81|16140.81|16221.41|16141.41|16221.8|16141.8|16220.81|16140.81|9
1730730180000|2024-11-04 14:23:00|16221.29|16141.29|16222.44|16142.44|16223.07|16143.07|16221.29|16141.29|9
1730730190000|2024-11-04 14:23:10|16222.48|16142.48|16225.4|16145.4|16225.4|16145.4|16222.48|16142.48|10
1730730200000|2024-11-04 14:23:20|16225.41|16145.41|16225.8|16145.8|16226.11|16146.11|16225.41|16145.41|10
1730730210000|2024-11-04 14:23:30|16225.64|16145.64|16225|16145|16225.64|16145.64|16225|16145|9
1730730220000|2024-11-04 14:23:40|16224.9|16144.9|16225.43|16145.43|16225.55|16145.55|16224.9|16144.9|10
1730730230000|2024-11-04 14:23:50|16225.41|16145.41|16225.2|16145.2|16225.75|16145.75|16225.13|16145.13|10
1730730240000|2024-11-04 14:24:00|16225.21|16145.21|16226.11|16146.11|16226.11|16146.11|16225.07|16145.07|10
1730730250000|2024-11-04 14:24:10|16226.47|16146.47|16225.23|16145.23|16227.16|16147.16|16225.23|16145.23|10
1730730260000|2024-11-04 14:24:20|16225.18|16145.18|16226.93|16146.93|16226.93|16146.93|16225.07|16145.07|10
1730730270000|2024-11-04 14:24:30|16227.46|16147.46|16228.42|16148.42|16228.42|16148.42|16227.46|16147.46|10
1730730280000|2024-11-04 14:24:40|16228.38|16148.38|16228.61|16148.61|16228.62|16148.62|16228.3|16148.3|8
1730730290000|2024-11-04 14:24:50|16228.58|16148.58|16227.94|16147.94|16228.58|16148.58|16227.93|16147.93|10
1730730300000|2024-11-04 14:25:00|16227.97|16147.97|16227.66|16147.66|16227.97|16147.97|16227.43|16147.43|9
1730730310000|2024-11-04 14:25:10|16227.41|16147.41|16232.76|16152.76|16232.76|16152.76|16227.12|16147.12|10
1730730320000|2024-11-04 14:25:20|16232.58|16152.58|16228.4|16148.4|16232.58|16152.58|16228.4|16148.4|10
1730730330000|2024-11-04 14:25:30|16228.1|16148.1|16228.22|16148.22|16228.36|16148.36|16227.59|16147.59|10
1730730340000|2024-11-04 14:25:40|16228.17|16148.17|16228|16148|16228.27|16148.27|16227.97|16147.97|10
1730730350000|2024-11-04 14:25:50|16227.87|16147.87|16226.29|16146.29|16228.1|16148.1|16226.29|16146.29|10
1730730360000|2024-11-04 14:26:00|16226.2|16146.2|16225.99|16145.99|16226.2|16146.2|16225.89|16145.89|9
1730730370000|2024-11-04 14:26:10|16226.01|16146.01|16225.56|16145.56|16226.02|16146.02|16224.15|16144.15|10
1730730380000|2024-11-04 14:26:20|16225.19|16145.19|16227.15|16147.15|16227.15|16147.15|16224.71|16144.71|10
1730730390000|2024-11-04 14:26:30|16227.53|16147.53|16236.21|16156.21|16236.21|16156.21|16227.53|16147.53|10
1730730400000|2024-11-04 14:26:40|16236.2|16156.2|16236.87|16156.87|16237.04|16157.04|16235.93|16155.93|10
1730730410000|2024-11-04 14:26:50|16236.89|16156.89|16236.78|16156.78|16238.08|16158.08|16236.78|16156.78|10
1730730420000|2024-11-04 14:27:00|16236.79|16156.79|16238.94|16158.94|16238.94|16158.94|16236.47|16156.47|10
1730730430000|2024-11-04 14:27:10|16239.26|16159.26|16240.09|16160.09|16240.19|16160.19|16239.26|16159.26|9
1730730440000|2024-11-04 14:27:20|16239.44|16159.44|16237.77|16157.77|16239.44|16159.44|16237.61|16157.61|10
1730730450000|2024-11-04 14:27:30|16237.78|16157.78|16235.27|16155.27|16237.81|16157.81|16235.27|16155.27|9
1730730460000|2024-11-04 14:27:40|16234.65|16154.65|16232.26|16152.26|16234.65|16154.65|16232.26|16152.26|10
1730730470000|2024-11-04 14:27:50|16231.72|16151.72|16230.37|16150.37|16231.72|16151.72|16230.07|16150.07|10
1730730480000|2024-11-04 14:28:00|16230.81|16150.81|16229.85|16149.85|16231.64|16151.64|16228.78|16148.78|10
1730730490000|2024-11-04 14:28:10|16230.36|16150.36|16231.6|16151.6|16231.8|16151.8|16230.36|16150.36|10
1730730500000|2024-11-04 14:28:20|16231.84|16151.84|16233.14|16153.14|16234.83|16154.83|16231.84|16151.84|10
1730730510000|2024-11-04 14:28:30|16232.87|16152.87|16232.3|16152.3|16233.04|16153.04|16232.3|16152.3|10
1730730520000|2024-11-04 14:28:40|16232.23|16152.23|16232.79|16152.79|16232.79|16152.79|16232.18|16152.18|9
1730730530000|2024-11-04 14:28:50|16232.94|16152.94|16232.86|16152.86|16232.98|16152.98|16232.63|16152.63|10
1730730540000|2024-11-04 14:29:00|16232.72|16152.72|16232.79|16152.79|16232.99|16152.99|16232.67|16152.67|9
1730730550000|2024-11-04 14:29:10|16232.77|16152.77|16235.06|16155.06|16235.06|16155.06|16232.77|16152.77|9
1730730560000|2024-11-04 14:29:20|16235.37|16155.37|16234.12|16154.12|16235.37|16155.37|16234.04|16154.04|9
1730730570000|2024-11-04 14:29:30|16234.52|16154.52|16234.49|16154.49|16234.57|16154.57|16234.2|16154.2|9
1730730580000|2024-11-04 14:29:40|16234.47|16154.47|16234.08|16154.08|16234.47|16154.47|16234.08|16154.08|10
1730730590000|2024-11-04 14:29:50|16234.16|16154.16|16236.05|16156.05|16236.05|16156.05|16234.16|16154.16|10
1730730600000|2024-11-04 14:30:00|16236.24|16156.24|16235.5|16155.5|16237.41|16157.41|16235.5|16155.5|10
1730730610000|2024-11-04 14:30:10|16235.43|16155.43|16234.47|16154.47|16235.71|16155.71|16234.47|16154.47|10
1730730620000|2024-11-04 14:30:20|16234.54|16154.54|16234.51|16154.51|16235.1|16155.1|16233.95|16153.95|10
1730730630000|2024-11-04 14:30:30|16234.34|16154.34|16235.31|16155.31|16235.63|16155.63|16233.85|16153.85|9
1730730640000|2024-11-04 14:30:40|16234.95|16154.95|16231.28|16151.28|16234.95|16154.95|16231.28|16151.28|10
1730730650000|2024-11-04 14:30:50|16231.16|16151.16|16228.14|16148.14|16231.53|16151.53|16227.31|16147.31|10
1730730660000|2024-11-04 14:31:00|16227.87|16147.87|16224.9|16144.9|16228.52|16148.52|16224.9|16144.9|10
1730730670000|2024-11-04 14:31:10|16224.79|16144.79|16219.17|16139.17|16224.79|16144.79|16218.37|16138.37|10
1730730680000|2024-11-04 14:31:20|16218.47|16138.47|16201.13|16121.13|16218.47|16138.47|16201.13|16121.13|10
1730730690000|2024-11-04 14:31:30|16201.29|16121.29|16199.23|16119.23|16201.29|16121.29|16198.42|16118.42|10
1730730700000|2024-11-04 14:31:40|16199.84|16119.84|16198.21|16118.21|16200.61|16120.61|16198.21|16118.21|10
1730730710000|2024-11-04 14:31:50|16198.27|16118.27|16195.52|16115.52|16198.3|16118.3|16193.67|16113.67|10
1730730720000|2024-11-04 14:32:00|16195.8|16115.8|16198.47|16118.47|16198.47|16118.47|16195.8|16115.8|10
1730730730000|2024-11-04 14:32:10|16198.26|16118.26|16197.13|16117.13|16198.5|16118.5|16196.79|16116.79|10
1730730740000|2024-11-04 14:32:20|16197.48|16117.48|16201.61|16121.61|16201.61|16121.61|16197.48|16117.48|10
1730730750000|2024-11-04 14:32:30|16201.37|16121.37|16200.83|16120.83|16201.48|16121.48|16200.3|16120.3|10
1730730760000|2024-11-04 14:32:40|16199.73|16119.73|16197.15|16117.15|16199.73|16119.73|16196.75|16116.75|10
1730730770000|2024-11-04 14:32:50|16196.94|16116.94|16195.63|16115.63|16196.94|16116.94|16194.74|16114.74|10
1730730780000|2024-11-04 14:33:00|16195.58|16115.58|16193.33|16113.33|16195.58|16115.58|16192.22|16112.22|10
1730730790000|2024-11-04 14:33:10|16192.81|16112.81|16192.65|16112.65|16193.26|16113.26|16192.42|16112.42|10
1730730800000|2024-11-04 14:33:20|16192.37|16112.37|16191.65|16111.65|16192.37|16112.37|16190.86|16110.86|10
1730730810000|2024-11-04 14:33:30|16192.19|16112.19|16192.01|16112.01|16192.51|16112.51|16191.61|16111.61|10
1730730820000|2024-11-04 14:33:40|16192.48|16112.48|16190.71|16110.71|16192.48|16112.48|16190.71|16110.71|10
1730730830000|2024-11-04 14:33:50|16190.29|16110.29|16186.85|16106.85|16190.36|16110.36|16186.85|16106.85|10
1730730840000|2024-11-04 14:34:00|16185.14|16105.14|16181.53|16101.53|16185.14|16105.14|16181.15|16101.15|9
1730730850000|2024-11-04 14:34:10|16181.79|16101.79|16176|16096|16181.79|16101.79|16176|16096|10
1730730860000|2024-11-04 14:34:20|16175.05|16095.05|16176.01|16096.01|16176.73|16096.73|16175.05|16095.05|9
1730730870000|2024-11-04 14:34:30|16175.97|16095.97|16173.98|16093.98|16176.14|16096.14|16173.52|16093.52|10
1730730880000|2024-11-04 14:34:40|16174.19|16094.19|16169.81|16089.81|16174.19|16094.19|16169.81|16089.81|10
1730730890000|2024-11-04 14:34:50|16169.78|16089.78|16171.88|16091.88|16172.02|16092.02|16169.78|16089.78|10
1730730900000|2024-11-04 14:35:00|16171.83|16091.83|16170.11|16090.11|16172.03|16092.03|16169.28|16089.28|10
1730730910000|2024-11-04 14:35:10|16170.91|16090.91|16176.53|16096.53|16176.53|16096.53|16170.91|16090.91|10
1730730920000|2024-11-04 14:35:20|16176.7|16096.7|16189.31|16109.31|16189.31|16109.31|16176.7|16096.7|10
1730730930000|2024-11-04 14:35:30|16190.49|16110.49|16191.04|16111.04|16191.04|16111.04|16189.7|16109.7|10
1730730940000|2024-11-04 14:35:40|16190.39|16110.39|16191.83|16111.83|16191.83|16111.83|16189.67|16109.67|10
1730730950000|2024-11-04 14:35:50|16192.2|16112.2|16190.34|16110.34|16192.2|16112.2|16190.25|16110.25|10
1730730960000|2024-11-04 14:36:00|16190.05|16110.05|16187.74|16107.74|16190.95|16110.95|16187.47|16107.47|10
1730730970000|2024-11-04 14:36:10|16188.04|16108.04|16187.72|16107.72|16188.98|16108.98|16187.57|16107.57|10
1730730980000|2024-11-04 14:36:20|16188.14|16108.14|16189.22|16109.22|16189.35|16109.35|16188.14|16108.14|9
1730730990000|2024-11-04 14:36:30|16189.23|16109.23|16190.51|16110.51|16190.51|16110.51|16189.06|16109.06|10
1730731000000|2024-11-04 14:36:40|16190.14|16110.14|16191.52|16111.52|16191.95|16111.95|16188.86|16108.86|10
1730731010000|2024-11-04 14:36:50|16191.05|16111.05|16188.7|16108.7|16191.33|16111.33|16188.7|16108.7|9
1730731020000|2024-11-04 14:37:00|16187.52|16107.52|16186.68|16106.68|16187.52|16107.52|16185.7|16105.7|10
1730731030000|2024-11-04 14:37:10|16186.76|16106.76|16190.52|16110.52|16190.52|16110.52|16186.72|16106.72|10
1730731040000|2024-11-04 14:37:20|16190.57|16110.57|16193.85|16113.85|16193.85|16113.85|16190.57|16110.57|10
1730731050000|2024-11-04 14:37:30|16194.72|16114.72|16191.63|16111.63|16195.03|16115.03|16191.09|16111.09|10
1730731060000|2024-11-04 14:37:40|16191.25|16111.25|16186.41|16106.41|16191.25|16111.25|16186.41|16106.41|10
1730731070000|2024-11-04 14:37:50|16185.56|16105.56|16178.34|16098.34|16185.69|16105.69|16178.34|16098.34|10
1730731080000|2024-11-04 14:38:00|16178.43|16098.43|16175.3|16095.3|16178.43|16098.43|16173.8|16093.8|10
1730731090000|2024-11-04 14:38:10|16175.77|16095.77|16173.04|16093.04|16176.69|16096.69|16173.04|16093.04|10
1730731100000|2024-11-04 14:38:20|16172.71|16092.71|16174.68|16094.68|16175.43|16095.43|16172.71|16092.71|9
1730731110000|2024-11-04 14:38:30|16173.92|16093.92|16175.46|16095.46|16175.46|16095.46|16173.92|16093.92|10
1730731120000|2024-11-04 14:38:40|16175.62|16095.62|16178.68|16098.68|16178.68|16098.68|16175.62|16095.62|10
1730731130000|2024-11-04 14:38:50|16178.39|16098.39|16178.73|16098.73|16178.77|16098.77|16178.19|16098.19|10
1730731140000|2024-11-04 14:39:00|16178.37|16098.37|16179.13|16099.13|16179.13|16099.13|16177.44|16097.44|10
1730731150000|2024-11-04 14:39:10|16179.17|16099.17|16181.59|16101.59|16181.59|16101.59|16179.04|16099.04|9
1730731160000|2024-11-04 14:39:20|16181.04|16101.04|16174.84|16094.84|16181.04|16101.04|16174.84|16094.84|10
1730731170000|2024-11-04 14:39:30|16174.9|16094.9|16172.32|16092.32|16174.9|16094.9|16172.32|16092.32|10
1730731180000|2024-11-04 14:39:40|16172.24|16092.24|16169.16|16089.16|16172.24|16092.24|16169.12|16089.12|10
1730731190000|2024-11-04 14:39:50|16169.52|16089.52|16169.84|16089.84|16170.45|16090.45|16169.4|16089.4|10
1730731200000|2024-11-04 14:40:00|16169.95|16089.95|16166.98|16086.98|16169.97|16089.97|16166.98|16086.98|10
1730731210000|2024-11-04 14:40:10|16167.18|16087.18|16162.54|16082.54|16167.18|16087.18|16162.44|16082.44|10
1730731220000|2024-11-04 14:40:20|16162.55|16082.55|16158.44|16078.44|16162.73|16082.73|16158.44|16078.44|9
1730731230000|2024-11-04 14:40:30|16158.37|16078.37|16158.34|16078.34|16158.78|16078.78|16157.77|16077.77|10
1730731240000|2024-11-04 14:40:40|16159.15|16079.15|16159.04|16079.04|16159.36|16079.36|16157.71|16077.71|10
1730731250000|2024-11-04 14:40:50|16159.24|16079.24|16161.09|16081.09|16161.09|16081.09|16157.64|16077.64|9
1730731260000|2024-11-04 14:41:00|16161.71|16081.71|16168.99|16088.99|16168.99|16088.99|16161.71|16081.71|10
1730731270000|2024-11-04 14:41:10|16170.84|16090.84|16180.75|16100.75|16181.34|16101.34|16170.84|16090.84|10
1730731280000|2024-11-04 14:41:20|16185|16105|16184.34|16104.34|16185.13|16105.13|16183.82|16103.82|10
1730731290000|2024-11-04 14:41:30|16184.28|16104.28|16183.22|16103.22|16184.36|16104.36|16182.9|16102.9|10
1730731300000|2024-11-04 14:41:40|16183.15|16103.15|16183.19|16103.19|16184.21|16104.21|16182.97|16102.97|10
1730731310000|2024-11-04 14:41:50|16182.97|16102.97|16184.77|16104.77|16184.77|16104.77|16182.49|16102.49|10
1730731320000|2024-11-04 14:42:00|16184.7|16104.7|16184.54|16104.54|16185.36|16105.36|16184.25|16104.25|10
1730731330000|2024-11-04 14:42:10|16184.45|16104.45|16177.26|16097.26|16184.45|16104.45|16177.26|16097.26|10
1730731340000|2024-11-04 14:42:20|16176.95|16096.95|16178.84|16098.84|16178.84|16098.84|16176.95|16096.95|10
1730731350000|2024-11-04 14:42:30|16179.58|16099.58|16178.67|16098.67|16179.58|16099.58|16177.53|16097.53|10
1730731360000|2024-11-04 14:42:40|16178.51|16098.51|16179.23|16099.23|16179.23|16099.23|16178.18|16098.18|10
1730731370000|2024-11-04 14:42:50|16178.78|16098.78|16179.81|16099.81|16179.92|16099.92|16178.78|16098.78|10
1730731380000|2024-11-04 14:43:00|16179.7|16099.7|16177.25|16097.25|16179.7|16099.7|16174.7|16094.7|10
1730731390000|2024-11-04 14:43:10|16176.26|16096.26|16173.75|16093.75|16176.26|16096.26|16172.5|16092.5|10
1730731400000|2024-11-04 14:43:20|16173.66|16093.66|16172.66|16092.66|16173.66|16093.66|16172.66|16092.66|8
1730731410000|2024-11-04 14:43:30|16173.11|16093.11|16177.51|16097.51|16177.51|16097.51|16173.11|16093.11|10
1730731420000|2024-11-04 14:43:40|16177.64|16097.64|16180.3|16100.3|16180.44|16100.44|16177.64|16097.64|10
1730731430000|2024-11-04 14:43:50|16180.27|16100.27|16181.85|16101.85|16181.85|16101.85|16180.27|16100.27|10
1730731440000|2024-11-04 14:44:00|16181.81|16101.81|16181.91|16101.91|16182.64|16102.64|16180.78|16100.78|9
1730731450000|2024-11-04 14:44:10|16182.45|16102.45|16180.74|16100.74|16183.23|16103.23|16180.74|16100.74|10
1730731460000|2024-11-04 14:44:20|16180.7|16100.7|16179.77|16099.77|16183.59|16103.59|16179.77|16099.77|10
1730731470000|2024-11-04 14:44:30|16179.32|16099.32|16178.35|16098.35|16179.42|16099.42|16178.23|16098.23|10
1730731480000|2024-11-04 14:44:40|16178.69|16098.69|16179.68|16099.68|16179.71|16099.71|16178.69|16098.69|10
1730731490000|2024-11-04 14:44:50|16179.62|16099.62|16179.81|16099.81|16179.81|16099.81|16179.3|16099.3|10
1730731500000|2024-11-04 14:45:00|16179.37|16099.37|16178.22|16098.22|16180.17|16100.17|16178.07|16098.07|10
1730731510000|2024-11-04 14:45:10|16178.5|16098.5|16178.23|16098.23|16178.55|16098.55|16177.1|16097.1|10
1730731520000|2024-11-04 14:45:20|16178.18|16098.18|16179.97|16099.97|16180.01|16100.01|16178.18|16098.18|10
1730731530000|2024-11-04 14:45:30|16180.02|16100.02|16180.47|16100.47|16181.03|16101.03|16179.87|16099.87|10
1730731540000|2024-11-04 14:45:40|16180.92|16100.92|16190.42|16110.42|16190.42|16110.42|16180.92|16100.92|10
1730731550000|2024-11-04 14:45:50|16191.06|16111.06|16193.41|16113.41|16193.56|16113.56|16191.06|16111.06|10
1730731560000|2024-11-04 14:46:00|16193.56|16113.56|16193.67|16113.67|16196.48|16116.48|16193.56|16113.56|10
1730731570000|2024-11-04 14:46:10|16194.31|16114.31|16189.89|16109.89|16194.37|16114.37|16189.47|16109.47|10
1730731580000|2024-11-04 14:46:20|16189.38|16109.38|16186.46|16106.46|16189.38|16109.38|16186.46|16106.46|10
1730731590000|2024-11-04 14:46:30|16186.15|16106.15|16183.52|16103.52|16186.15|16106.15|16183.52|16103.52|10
1730731600000|2024-11-04 14:46:40|16183.65|16103.65|16186.86|16106.86|16186.86|16106.86|16183.65|16103.65|10
1730731610000|2024-11-04 14:46:50|16187.18|16107.18|16186.36|16106.36|16188.1|16108.1|16186.36|16106.36|10
1730731620000|2024-11-04 14:47:00|16185.47|16105.47|16182.01|16102.01|16185.8|16105.8|16182.01|16102.01|10
1730731630000|2024-11-04 14:47:10|16180.97|16100.97|16176.73|16096.73|16180.97|16100.97|16176.73|16096.73|9
1730731640000|2024-11-04 14:47:20|16176.17|16096.17|16173.72|16093.72|16176.17|16096.17|16173.72|16093.72|9
1730731650000|2024-11-04 14:47:30|16173.51|16093.51|16172.94|16092.94|16173.6|16093.6|16172.14|16092.14|10
1730731660000|2024-11-04 14:47:40|16173.8|16093.8|16172.79|16092.79|16173.84|16093.84|16172.79|16092.79|10
1730731670000|2024-11-04 14:47:50|16172.48|16092.48|16170.41|16090.41|16173.13|16093.13|16169.89|16089.89|10
1730731680000|2024-11-04 14:48:00|16170.95|16090.95|16170.75|16090.75|16172.64|16092.64|16170.41|16090.41|10
1730731690000|2024-11-04 14:48:10|16170.7|16090.7|16170.95|16090.95|16170.96|16090.96|16170.22|16090.22|10
1730731700000|2024-11-04 14:48:20|16171.13|16091.13|16172.68|16092.68|16173.45|16093.45|16171.04|16091.04|10
1730731710000|2024-11-04 14:48:30|16172.87|16092.87|16166.28|16086.28|16173.53|16093.53|16166.28|16086.28|10
1730731720000|2024-11-04 14:48:40|16165.97|16085.97|16168.56|16088.56|16169.45|16089.45|16165.97|16085.97|10
1730731730000|2024-11-04 14:48:50|16167.88|16087.88|16167.51|16087.51|16167.94|16087.94|16167.51|16087.51|9
1730731740000|2024-11-04 14:49:00|16166.83|16086.83|16165.45|16085.45|16167.36|16087.36|16165.35|16085.35|10
1730731750000|2024-11-04 14:49:10|16164.7|16084.7|16169.19|16089.19|16169.48|16089.48|16163.96|16083.96|9
1730731760000|2024-11-04 14:49:20|16169.2|16089.2|16174.76|16094.76|16174.76|16094.76|16169.2|16089.2|10
1730731770000|2024-11-04 14:49:30|16174.9|16094.9|16175.67|16095.67|16177.06|16097.06|16174.9|16094.9|10
1730731780000|2024-11-04 14:49:40|16175.95|16095.95|16175.84|16095.84|16177.21|16097.21|16175.66|16095.66|10
1730731790000|2024-11-04 14:49:50|16176.08|16096.08|16174.98|16094.98|16176.82|16096.82|16174.98|16094.98|10
1730731800000|2024-11-04 14:50:00|16174.91|16094.91|16180.45|16100.45|16180.45|16100.45|16174.91|16094.91|10
1730731810000|2024-11-04 14:50:10|16181.58|16101.58|16187.76|16107.76|16189.33|16109.33|16181.58|16101.58|10
1730731820000|2024-11-04 14:50:20|16187.87|16107.87|16187.26|16107.26|16189.57|16109.57|16187.26|16107.26|10
1730731830000|2024-11-04 14:50:30|16186.65|16106.65|16184.61|16104.61|16186.87|16106.87|16184.49|16104.49|10
1730731840000|2024-11-04 14:50:40|16184.24|16104.24|16176.61|16096.61|16184.27|16104.27|16176.61|16096.61|10
1730731850000|2024-11-04 14:50:50|16176.3|16096.3|16171.75|16091.75|16176.3|16096.3|16171.58|16091.58|10
1730731860000|2024-11-04 14:51:00|16170.23|16090.23|16168.72|16088.72|16171.08|16091.08|16168.21|16088.21|9
1730731870000|2024-11-04 14:51:10|16168.81|16088.81|16167.54|16087.54|16168.99|16088.99|16167.54|16087.54|10
1730731880000|2024-11-04 14:51:20|16167.47|16087.47|16165.53|16085.53|16167.47|16087.47|16164.01|16084.01|10
1730731890000|2024-11-04 14:51:30|16166.02|16086.02|16167.73|16087.73|16168.12|16088.12|16166.02|16086.02|10
1730731900000|2024-11-04 14:51:40|16167.77|16087.77|16166.27|16086.27|16167.82|16087.82|16166.27|16086.27|10
1730731910000|2024-11-04 14:51:50|16165.75|16085.75|16164.09|16084.09|16166.08|16086.08|16163.31|16083.31|10
1730731920000|2024-11-04 14:52:00|16164.44|16084.44|16167.99|16087.99|16168.05|16088.05|16164.44|16084.44|10
1730731930000|2024-11-04 14:52:10|16168.2|16088.2|16164.71|16084.71|16168.2|16088.2|16164.71|16084.71|10
1730731940000|2024-11-04 14:52:20|16163.85|16083.85|16163.17|16083.17|16165.7|16085.7|16163.17|16083.17|10
1730731950000|2024-11-04 14:52:30|16163.18|16083.18|16164.22|16084.22|16164.22|16084.22|16163.06|16083.06|10
1730731960000|2024-11-04 14:52:40|16164.4|16084.4|16164.11|16084.11|16164.84|16084.84|16163.72|16083.72|10
1730731970000|2024-11-04 14:52:50|16163.72|16083.72|16162.57|16082.57|16164.86|16084.86|16162.57|16082.57|10
1730731980000|2024-11-04 14:53:00|16163.22|16083.22|16163.85|16083.85|16164.62|16084.62|16163.22|16083.22|10
1730731990000|2024-11-04 14:53:10|16163.43|16083.43|16164.93|16084.93|16165.12|16085.12|16163.43|16083.43|10
1730732000000|2024-11-04 14:53:20|16165.92|16085.92|16171.33|16091.33|16171.33|16091.33|16165.92|16085.92|10
1730732010000|2024-11-04 14:53:30|16170.81|16090.81|16171.31|16091.31|16172.44|16092.44|16170.81|16090.81|10
1730732020000|2024-11-04 14:53:40|16170.93|16090.93|16170.24|16090.24|16171.02|16091.02|16170.24|16090.24|10
1730732030000|2024-11-04 14:53:50|16170.39|16090.39|16170.45|16090.45|16170.72|16090.72|16170.03|16090.03|10
1730732040000|2024-11-04 14:54:00|16169.43|16089.43|16167.77|16087.77|16169.43|16089.43|16167.77|16087.77|9
1730732050000|2024-11-04 14:54:10|16167.98|16087.98|16164.65|16084.65|16168.02|16088.02|16164.65|16084.65|9
1730732060000|2024-11-04 14:54:20|16164.67|16084.67|16163.28|16083.28|16164.67|16084.67|16163.28|16083.28|10
1730732070000|2024-11-04 14:54:30|16163.24|16083.24|16157.96|16077.96|16163.24|16083.24|16157.96|16077.96|10
1730732080000|2024-11-04 14:54:40|16157.81|16077.81|16155.14|16075.14|16157.96|16077.96|16155.14|16075.14|10
1730732090000|2024-11-04 14:54:50|16155.05|16075.05|16153.25|16073.25|16155.05|16075.05|16153.25|16073.25|10
1730732100000|2024-11-04 14:55:00|16153.2|16073.2|16155.63|16075.63|16155.63|16075.63|16153.2|16073.2|9
1730732110000|2024-11-04 14:55:10|16155.69|16075.69|16154.97|16074.97|16155.78|16075.78|16154.8|16074.8|10
1730732120000|2024-11-04 14:55:20|16155.68|16075.68|16153.63|16073.63|16156.48|16076.48|16153.63|16073.63|10
1730732130000|2024-11-04 14:55:30|16153.26|16073.26|16151.54|16071.54|16153.38|16073.38|16151.54|16071.54|10
1730732140000|2024-11-04 14:55:40|16151.69|16071.69|16148.81|16068.81|16151.69|16071.69|16148.73|16068.73|9
1730732150000|2024-11-04 14:55:50|16148.73|16068.73|16144.17|16064.17|16149.15|16069.15|16144.17|16064.17|10
1730732160000|2024-11-04 14:56:00|16144.52|16064.52|16145.39|16065.39|16146.47|16066.47|16144.45|16064.45|10
1730732170000|2024-11-04 14:56:10|16145.06|16065.06|16143.64|16063.64|16145.35|16065.35|16143.64|16063.64|10
1730732180000|2024-11-04 14:56:20|16143.53|16063.53|16142.05|16062.05|16143.95|16063.95|16142.05|16062.05|10
1730732190000|2024-11-04 14:56:30|16142.18|16062.18|16142.03|16062.03|16143.15|16063.15|16142.03|16062.03|10
1730732200000|2024-11-04 14:56:40|16141.36|16061.36|16138.99|16058.99|16141.36|16061.36|16136.77|16056.77|10
1730732210000|2024-11-04 14:56:50|16138.78|16058.78|16137.78|16057.78|16138.78|16058.78|16137.6|16057.6|9
1730732220000|2024-11-04 14:57:00|16137.52|16057.52|16137.28|16057.28|16137.52|16057.52|16136.81|16056.81|10
1730732230000|2024-11-04 14:57:10|16137.4|16057.4|16141.05|16061.05|16141.05|16061.05|16137.4|16057.4|10
1730732240000|2024-11-04 14:57:20|16141.9|16061.9|16147.33|16067.33|16148.38|16068.38|16141.9|16061.9|10
1730732250000|2024-11-04 14:57:30|16147.72|16067.72|16148.45|16068.45|16148.58|16068.58|16147.72|16067.72|10
1730732260000|2024-11-04 14:57:40|16148.31|16068.31|16148.82|16068.82|16149.5|16069.5|16148.31|16068.31|10
1730732270000|2024-11-04 14:57:50|16148.67|16068.67|16146.73|16066.73|16148.67|16068.67|16146.4|16066.4|9
1730732280000|2024-11-04 14:58:00|16146.45|16066.45|16145.14|16065.14|16146.45|16066.45|16144.38|16064.38|10
1730732290000|2024-11-04 14:58:10|16145.22|16065.22|16142.67|16062.67|16145.22|16065.22|16142.67|16062.67|10
1730732300000|2024-11-04 14:58:20|16143.17|16063.17|16146.36|16066.36|16146.36|16066.36|16143.17|16063.17|10
1730732310000|2024-11-04 14:58:30|16147.12|16067.12|16147.98|16067.98|16147.98|16067.98|16147.12|16067.12|10
1730732320000|2024-11-04 14:58:40|16148.04|16068.04|16148.07|16068.07|16148.1|16068.1|16147.53|16067.53|10
1730732330000|2024-11-04 14:58:50|16147.95|16067.95|16148.97|16068.97|16149|16069|16147.63|16067.63|9
1730732340000|2024-11-04 14:59:00|16148.63|16068.63|16150.4|16070.4|16150.4|16070.4|16148.43|16068.43|10
1730732350000|2024-11-04 14:59:10|16150.36|16070.36|16153.71|16073.71|16153.71|16073.71|16150.31|16070.31|10
1730732360000|2024-11-04 14:59:20|16153.77|16073.77|16156|16076|16156|16076|16153.77|16073.77|10
1730732370000|2024-11-04 14:59:30|16156.63|16076.63|16160.68|16080.68|16160.68|16080.68|16156.63|16076.63|10
1730732380000|2024-11-04 14:59:40|16160.73|16080.73|16164.56|16084.56|16164.83|16084.83|16160.73|16080.73|10
1730732390000|2024-11-04 14:59:50|16164.65|16084.65|16165.16|16085.16|16165.16|16085.16|16164.47|16084.47|9
1730732400000|2024-11-04 15:00:00|16165.13|16085.13|16165.6|16085.6|16165.62|16085.62|16163.67|16083.67|10
1730732410000|2024-11-04 15:00:10|16165.54|16085.54|16163.06|16083.06|16167.05|16087.05|16163.06|16083.06|10
1730732420000|2024-11-04 15:00:20|16163.8|16083.8|16165.88|16085.88|16166.37|16086.37|16163.66|16083.66|10
1730732430000|2024-11-04 15:00:30|16166.84|16086.84|16167.8|16087.8|16167.8|16087.8|16166.74|16086.74|10
1730732440000|2024-11-04 15:00:40|16167.7|16087.7|16170.15|16090.15|16170.15|16090.15|16167.7|16087.7|10
1730732450000|2024-11-04 15:00:50|16170.84|16090.84|16173.25|16093.25|16173.25|16093.25|16169.75|16089.75|10
1730732460000|2024-11-04 15:01:00|16174.63|16094.63|16177.21|16097.21|16177.24|16097.24|16174.63|16094.63|10
1730732470000|2024-11-04 15:01:10|16177.22|16097.22|16176.5|16096.5|16177.25|16097.25|16175.79|16095.79|10
1730732480000|2024-11-04 15:01:20|16177.69|16097.69|16180.95|16100.95|16180.95|16100.95|16177.46|16097.46|10
1730732490000|2024-11-04 15:01:30|16180.91|16100.91|16183.16|16103.16|16183.37|16103.37|16180.88|16100.88|10
1730732500000|2024-11-04 15:01:40|16183.23|16103.23|16185.64|16105.64|16185.64|16105.64|16183.18|16103.18|10
1730732510000|2024-11-04 15:01:50|16185.7|16105.7|16186.62|16106.62|16186.62|16106.62|16185.16|16105.16|10
1730732520000|2024-11-04 15:02:00|16186.67|16106.67|16190.68|16110.68|16190.72|16110.72|16186.67|16106.67|10
1730732530000|2024-11-04 15:02:10|16191.75|16111.75|16191.71|16111.71|16192.8|16112.8|16191.71|16111.71|10
1730732540000|2024-11-04 15:02:20|16191.7|16111.7|16186.28|16106.28|16192.09|16112.09|16186.28|16106.28|10
1730732550000|2024-11-04 15:02:30|16186.38|16106.38|16181.3|16101.3|16186.63|16106.63|16181.3|16101.3|10
1730732560000|2024-11-04 15:02:40|16180.67|16100.67|16177.98|16097.98|16180.67|16100.67|16177.73|16097.73|10
1730732570000|2024-11-04 15:02:50|16178.22|16098.22|16179.61|16099.61|16181|16101|16178.22|16098.22|10
1730732580000|2024-11-04 15:03:00|16179.34|16099.34|16173.63|16093.63|16179.34|16099.34|16173.29|16093.29|10
1730732590000|2024-11-04 15:03:10|16174.04|16094.04|16177.79|16097.79|16177.79|16097.79|16174.04|16094.04|10
1730732600000|2024-11-04 15:03:20|16178.14|16098.14|16177.16|16097.16|16178.48|16098.48|16176.18|16096.18|10
1730732610000|2024-11-04 15:03:30|16176.98|16096.98|16172.45|16092.45|16176.98|16096.98|16172.45|16092.45|10
1730732620000|2024-11-04 15:03:40|16172.33|16092.33|16173.5|16093.5|16173.52|16093.52|16172.33|16092.33|10
1730732630000|2024-11-04 15:03:50|16173.64|16093.64|16175.23|16095.23|16175.23|16095.23|16173.45|16093.45|10
1730732640000|2024-11-04 15:04:00|16174.75|16094.75|16174.12|16094.12|16174.95|16094.95|16172.42|16092.42|10
1730732650000|2024-11-04 15:04:10|16174.25|16094.25|16176.35|16096.35|16177.48|16097.48|16174.21|16094.21|10
1730732660000|2024-11-04 15:04:20|16176.46|16096.46|16184.98|16104.98|16184.98|16104.98|16176.46|16096.46|10
1730732670000|2024-11-04 15:04:30|16185.04|16105.04|16180.19|16100.19|16185.04|16105.04|16179.7|16099.7|10
1730732680000|2024-11-04 15:04:40|16180.34|16100.34|16182.08|16102.08|16182.08|16102.08|16180.34|16100.34|10
1730732690000|2024-11-04 15:04:50|16182.33|16102.33|16183.72|16103.72|16183.72|16103.72|16182.28|16102.28|10
1730732700000|2024-11-04 15:05:00|16183.41|16103.41|16182.76|16102.76|16183.49|16103.49|16182.62|16102.62|9
1730732710000|2024-11-04 15:05:10|16182.63|16102.63|16175.07|16095.07|16182.63|16102.63|16175.07|16095.07|10
1730732720000|2024-11-04 15:05:20|16175.24|16095.24|16171.26|16091.26|16175.35|16095.35|16170.07|16090.07|10
1730732730000|2024-11-04 15:05:30|16170.75|16090.75|16164.63|16084.63|16170.75|16090.75|16164.63|16084.63|10
1730732740000|2024-11-04 15:05:40|16163.71|16083.71|16165.34|16085.34|16165.34|16085.34|16163.71|16083.71|10
1730732750000|2024-11-04 15:05:50|16165.5|16085.5|16164.05|16084.05|16166.14|16086.14|16163.99|16083.99|10
1730732760000|2024-11-04 15:06:00|16164.19|16084.19|16171.28|16091.28|16171.28|16091.28|16164.19|16084.19|10
1730732770000|2024-11-04 15:06:10|16171.23|16091.23|16171.27|16091.27|16173.6|16093.6|16171.23|16091.23|10
1730732780000|2024-11-04 15:06:20|16171.14|16091.14|16174.07|16094.07|16174.07|16094.07|16170.89|16090.89|10
1730732790000|2024-11-04 15:06:30|16175.35|16095.35|16175.42|16095.42|16175.89|16095.89|16175.28|16095.28|10
1730732800000|2024-11-04 15:06:40|16175.25|16095.25|16174.57|16094.57|16175.27|16095.27|16174.57|16094.57|10
1730732810000|2024-11-04 15:06:50|16174.46|16094.46|16174.15|16094.15|16174.46|16094.46|16173.83|16093.83|10
1730732820000|2024-11-04 15:07:00|16174.3|16094.3|16172.34|16092.34|16174.34|16094.34|16172.34|16092.34|10
1730732830000|2024-11-04 15:07:10|16172.15|16092.15|16175.82|16095.82|16175.82|16095.82|16172.15|16092.15|10
1730732840000|2024-11-04 15:07:20|16176.2|16096.2|16175.75|16095.75|16176.64|16096.64|16175.75|16095.75|9
1730732850000|2024-11-04 15:07:30|16175.93|16095.93|16174.64|16094.64|16177.14|16097.14|16174.64|16094.64|10
1730732860000|2024-11-04 15:07:40|16174.81|16094.81|16168.15|16088.15|16174.81|16094.81|16168.15|16088.15|10
1730732870000|2024-11-04 15:07:50|16167.8|16087.8|16166.47|16086.47|16168.06|16088.06|16166.44|16086.44|10
1730732880000|2024-11-04 15:08:00|16166.69|16086.69|16165.29|16085.29|16167.05|16087.05|16165.2|16085.2|10
1730732890000|2024-11-04 15:08:10|16165.49|16085.49|16164.66|16084.66|16166.65|16086.65|16164.13|16084.13|10
1730732900000|2024-11-04 15:08:20|16162.24|16082.24|16163.98|16083.98|16163.98|16083.98|16162.11|16082.11|10
1730732910000|2024-11-04 15:08:30|16163.6|16083.6|16157.48|16077.48|16163.6|16083.6|16157.12|16077.12|10
1730732920000|2024-11-04 15:08:40|16158.34|16078.34|16160.23|16080.23|16160.65|16080.65|16158.33|16078.33|10
1730732930000|2024-11-04 15:08:50|16160.26|16080.26|16161.89|16081.89|16161.89|16081.89|16159.36|16079.36|10
1730732940000|2024-11-04 15:09:00|16161.87|16081.87|16161.48|16081.48|16161.87|16081.87|16160.55|16080.55|10
1730732950000|2024-11-04 15:09:10|16161.11|16081.11|16161.1|16081.1|16161.51|16081.51|16161.01|16081.01|10
1730732960000|2024-11-04 15:09:20|16160.67|16080.67|16157.54|16077.54|16160.9|16080.9|16157.37|16077.37|10
1730732970000|2024-11-04 15:09:30|16155.58|16075.58|16151.84|16071.84|16155.58|16075.58|16151.84|16071.84|10
1730732980000|2024-11-04 15:09:40|16151.92|16071.92|16150.56|16070.56|16151.92|16071.92|16150.56|16070.56|9
1730732990000|2024-11-04 15:09:50|16149.13|16069.13|16149.62|16069.62|16149.62|16069.62|16148.61|16068.61|10
1730733000000|2024-11-04 15:10:00|16149.48|16069.48|16149.01|16069.01|16149.48|16069.48|16148.14|16068.14|10
1730733010000|2024-11-04 15:10:10|16149.88|16069.88|16149.5|16069.5|16150.81|16070.81|16149.34|16069.34|9
1730733020000|2024-11-04 15:10:20|16149.71|16069.71|16149.23|16069.23|16149.99|16069.99|16148.79|16068.79|10
1730733030000|2024-11-04 15:10:30|16149.3|16069.3|16144.8|16064.8|16149.48|16069.48|16144.8|16064.8|10
1730733040000|2024-11-04 15:10:40|16144.42|16064.42|16143.71|16063.71|16144.42|16064.42|16143.71|16063.71|10
1730733050000|2024-11-04 15:10:50|16143.65|16063.65|16142.69|16062.69|16143.66|16063.66|16142.68|16062.68|8
1730733060000|2024-11-04 15:11:00|16142.7|16062.7|16144.8|16064.8|16145.07|16065.07|16142.25|16062.25|10
1730733070000|2024-11-04 15:11:10|16144.67|16064.67|16145.78|16065.78|16148.37|16068.37|16144.24|16064.24|10
1730733080000|2024-11-04 15:11:20|16146.47|16066.47|16149.03|16069.03|16149.03|16069.03|16146.29|16066.29|10
1730733090000|2024-11-04 15:11:30|16149.13|16069.13|16149.8|16069.8|16149.8|16069.8|16148.99|16068.99|10
1730733100000|2024-11-04 15:11:40|16150.31|16070.31|16150.38|16070.38|16150.52|16070.52|16150.14|16070.14|10
1730733110000|2024-11-04 15:11:50|16150.48|16070.48|16151.13|16071.13|16151.14|16071.14|16150.29|16070.29|9
1730733120000|2024-11-04 15:12:00|16150.28|16070.28|16153.07|16073.07|16153.07|16073.07|16149.25|16069.25|9
1730733130000|2024-11-04 15:12:10|16153.01|16073.01|16152.58|16072.58|16153.01|16073.01|16151.93|16071.93|10
1730733140000|2024-11-04 15:12:20|16150.59|16070.59|16150.82|16070.82|16150.98|16070.98|16150.07|16070.07|10
1730733150000|2024-11-04 15:12:30|16150.93|16070.93|16149.7|16069.7|16151.02|16071.02|16148.77|16068.77|10
1730733160000|2024-11-04 15:12:40|16149.75|16069.75|16146.42|16066.42|16149.75|16069.75|16146.42|16066.42|10
1730733170000|2024-11-04 15:12:50|16145.78|16065.78|16148.3|16068.3|16148.3|16068.3|16145.78|16065.78|10
1730733180000|2024-11-04 15:13:00|16148.15|16068.15|16149.4|16069.4|16149.4|16069.4|16148.15|16068.15|10
1730733190000|2024-11-04 15:13:10|16149.2|16069.2|16147.02|16067.02|16149.34|16069.34|16147.02|16067.02|10
1730733200000|2024-11-04 15:13:20|16146.96|16066.96|16145.54|16065.54|16146.96|16066.96|16145.54|16065.54|10
1730733210000|2024-11-04 15:13:30|16145.65|16065.65|16144.71|16064.71|16145.65|16065.65|16144.58|16064.58|10
1730733220000|2024-11-04 15:13:40|16144.93|16064.93|16147.17|16067.17|16147.17|16067.17|16144.45|16064.45|10
1730733230000|2024-11-04 15:13:50|16147.01|16067.01|16146.7|16066.7|16147.15|16067.15|16146.32|16066.32|10
1730733240000|2024-11-04 15:14:00|16146.72|16066.72|16148.17|16068.17|16148.17|16068.17|16146.06|16066.06|10
1730733250000|2024-11-04 15:14:10|16147.51|16067.51|16143.39|16063.39|16147.51|16067.51|16143.39|16063.39|10
1730733260000|2024-11-04 15:14:20|16143.48|16063.48|16139.59|16059.59|16143.48|16063.48|16138.93|16058.93|10
1730733270000|2024-11-04 15:14:30|16139.84|16059.84|16141.46|16061.46|16141.46|16061.46|16139.78|16059.78|10
1730733280000|2024-11-04 15:14:40|16139.95|16059.95|16135.7|16055.7|16140.33|16060.33|16135.7|16055.7|10
1730733290000|2024-11-04 15:14:50|16135.41|16055.41|16133.16|16053.16|16135.73|16055.73|16133.16|16053.16|10
1730733300000|2024-11-04 15:15:00|16132.88|16052.88|16127.8|16047.8|16132.88|16052.88|16127.02|16047.02|10
1730733310000|2024-11-04 15:15:10|16127.66|16047.66|16128.02|16048.02|16128.02|16048.02|16124.5|16044.5|10
1730733320000|2024-11-04 15:15:20|16128.06|16048.06|16128.6|16048.6|16128.66|16048.66|16128.05|16048.05|8
1730733330000|2024-11-04 15:15:30|16129.03|16049.03|16133.86|16053.86|16133.86|16053.86|16129.03|16049.03|10
1730733340000|2024-11-04 15:15:40|16133.7|16053.7|16135.93|16055.93|16135.93|16055.93|16133.52|16053.52|10
1730733350000|2024-11-04 15:15:50|16136.17|16056.17|16135.86|16055.86|16136.95|16056.95|16134.87|16054.87|10
1730733360000|2024-11-04 15:16:00|16135.63|16055.63|16137.96|16057.96|16137.96|16057.96|16135|16055|10
1730733370000|2024-11-04 15:16:10|16138.09|16058.09|16140.78|16060.78|16140.78|16060.78|16137.86|16057.86|9
1730733380000|2024-11-04 15:16:20|16142.87|16062.87|16144.36|16064.36|16144.61|16064.61|16142.87|16062.87|10
1730733390000|2024-11-04 15:16:30|16144.19|16064.19|16151.83|16071.83|16151.83|16071.83|16144.19|16064.19|10
1730733400000|2024-11-04 15:16:40|16153.27|16073.27|16157.02|16077.02|16157.02|16077.02|16153.27|16073.27|10
1730733410000|2024-11-04 15:16:50|16157.11|16077.11|16155.83|16075.83|16157.16|16077.16|16155.83|16075.83|10
1730733420000|2024-11-04 15:17:00|16155.66|16075.66|16156.21|16076.21|16157|16077|16155.66|16075.66|10
1730733430000|2024-11-04 15:17:10|16155.38|16075.38|16155.02|16075.02|16155.95|16075.95|16155.02|16075.02|10
1730733440000|2024-11-04 15:17:20|16155.04|16075.04|16158.96|16078.96|16158.96|16078.96|16155.04|16075.04|10
1730733450000|2024-11-04 15:17:30|16159.13|16079.13|16158.18|16078.18|16159.43|16079.43|16158.18|16078.18|10
1730733460000|2024-11-04 15:17:40|16158.11|16078.11|16157.01|16077.01|16158.18|16078.18|16157.01|16077.01|9
1730733470000|2024-11-04 15:17:50|16156.95|16076.95|16157.35|16077.35|16158.25|16078.25|16156.95|16076.95|9
1730733480000|2024-11-04 15:18:00|16157.02|16077.02|16155.3|16075.3|16157.02|16077.02|16154.2|16074.2|10
1730733490000|2024-11-04 15:18:10|16155.97|16075.97|16156.71|16076.71|16156.84|16076.84|16155.97|16075.97|10
1730733500000|2024-11-04 15:18:20|16155.33|16075.33|16153.27|16073.27|16155.33|16075.33|16153.03|16073.03|10
1730733510000|2024-11-04 15:18:30|16153.19|16073.19|16152.34|16072.34|16153.19|16073.19|16152.22|16072.22|10
1730733520000|2024-11-04 15:18:40|16151.99|16071.99|16152.07|16072.07|16152.08|16072.08|16150.89|16070.89|10
1730733530000|2024-11-04 15:18:50|16151.44|16071.44|16151.61|16071.61|16151.97|16071.97|16151.26|16071.26|10
1730733540000|2024-11-04 15:19:00|16151.66|16071.66|16150.79|16070.79|16151.66|16071.66|16150.79|16070.79|10
1730733550000|2024-11-04 15:19:10|16150.27|16070.27|16152.6|16072.6|16152.67|16072.67|16150.22|16070.22|9
1730733560000|2024-11-04 15:19:20|16153.08|16073.08|16155.12|16075.12|16155.29|16075.29|16152.46|16072.46|10
1730733570000|2024-11-04 15:19:30|16155.52|16075.52|16154.73|16074.73|16157.18|16077.18|16154.73|16074.73|10
1730733580000|2024-11-04 15:19:40|16154.21|16074.21|16153.29|16073.29|16154.21|16074.21|16153.25|16073.25|10
1730733590000|2024-11-04 15:19:50|16153.26|16073.26|16151.01|16071.01|16153.26|16073.26|16151.01|16071.01|10
1730733600000|2024-11-04 15:20:00|16151.25|16071.25|16149.52|16069.52|16152.19|16072.19|16149.52|16069.52|10
1730733610000|2024-11-04 15:20:10|16148.81|16068.81|16144.18|16064.18|16148.81|16068.81|16144.18|16064.18|10
1730733620000|2024-11-04 15:20:20|16144.75|16064.75|16146.39|16066.39|16146.4|16066.4|16144.75|16064.75|10
1730733630000|2024-11-04 15:20:30|16147.04|16067.04|16153.27|16073.27|16153.36|16073.36|16146.78|16066.78|10
1730733640000|2024-11-04 15:20:40|16153.08|16073.08|16151.81|16071.81|16153.08|16073.08|16151.13|16071.13|10
1730733650000|2024-11-04 15:20:50|16151.66|16071.66|16150.76|16070.76|16151.75|16071.75|16150.76|16070.76|10
1730733660000|2024-11-04 15:21:00|16151|16071|16151.84|16071.84|16151.98|16071.98|16151|16071|10
1730733670000|2024-11-04 15:21:10|16152.1|16072.1|16152.96|16072.96|16153.06|16073.06|16151.61|16071.61|10
1730733680000|2024-11-04 15:21:20|16153.33|16073.33|16157.11|16077.11|16157.11|16077.11|16153.33|16073.33|10
1730733690000|2024-11-04 15:21:30|16157.83|16077.83|16157.67|16077.67|16160.31|16080.31|16157.67|16077.67|10
1730733700000|2024-11-04 15:21:40|16156.89|16076.89|16154.28|16074.28|16156.89|16076.89|16153.97|16073.97|9
1730733710000|2024-11-04 15:21:50|16154.08|16074.08|16153.57|16073.57|16154.08|16074.08|16153.51|16073.51|9
1730733720000|2024-11-04 15:22:00|16153.47|16073.47|16149.17|16069.17|16153.47|16073.47|16149.01|16069.01|10
1730733730000|2024-11-04 15:22:10|16149.07|16069.07|16147.62|16067.62|16149.23|16069.23|16147.62|16067.62|10
1730733740000|2024-11-04 15:22:20|16147.27|16067.27|16143.12|16063.12|16147.27|16067.27|16143.12|16063.12|10
1730733750000|2024-11-04 15:22:30|16142.51|16062.51|16142.38|16062.38|16143.13|16063.13|16142.2|16062.2|10
1730733760000|2024-11-04 15:22:40|16142.58|16062.58|16148.68|16068.68|16148.68|16068.68|16142.58|16062.58|10
1730733770000|2024-11-04 15:22:50|16149.05|16069.05|16149.53|16069.53|16150.32|16070.32|16149.05|16069.05|10
1730733780000|2024-11-04 15:23:00|16150.61|16070.61|16157.3|16077.3|16157.3|16077.3|16150.61|16070.61|10
1730733790000|2024-11-04 15:23:10|16157.24|16077.24|16157.97|16077.97|16157.97|16077.97|16156.63|16076.63|9
1730733800000|2024-11-04 15:23:20|16158.64|16078.64|16162.78|16082.78|16162.78|16082.78|16158.64|16078.64|10
1730733810000|2024-11-04 15:23:30|16162.81|16082.81|16159.73|16079.73|16163.62|16083.62|16159.73|16079.73|10
1730733820000|2024-11-04 15:23:40|16158.35|16078.35|16152.49|16072.49|16158.35|16078.35|16152.49|16072.49|10
1730733830000|2024-11-04 15:23:50|16152.72|16072.72|16152.1|16072.1|16152.8|16072.8|16152.1|16072.1|8
1730733840000|2024-11-04 15:24:00|16152.14|16072.14|16152.81|16072.81|16153.13|16073.13|16152.14|16072.14|10
1730733850000|2024-11-04 15:24:10|16152.65|16072.65|16149.9|16069.9|16152.65|16072.65|16149.9|16069.9|9
1730733860000|2024-11-04 15:24:20|16149.82|16069.82|16150.39|16070.39|16151.26|16071.26|16149.82|16069.82|10
1730733870000|2024-11-04 15:24:30|16150.42|16070.42|16152.28|16072.28|16152.28|16072.28|16150.42|16070.42|9
1730733880000|2024-11-04 15:24:40|16153.6|16073.6|16156.46|16076.46|16156.48|16076.48|16153.6|16073.6|10
1730733890000|2024-11-04 15:24:50|16156.55|16076.55|16158.85|16078.85|16158.85|16078.85|16156.55|16076.55|9
1730733900000|2024-11-04 15:25:00|16158.87|16078.87|16160.13|16080.13|16160.13|16080.13|16158.87|16078.87|10
1730733910000|2024-11-04 15:25:10|16160.05|16080.05|16166.31|16086.31|16166.31|16086.31|16160.05|16080.05|10
1730733920000|2024-11-04 15:25:20|16167.44|16087.44|16167.9|16087.9|16168.92|16088.92|16167.44|16087.44|10
1730733930000|2024-11-04 15:25:30|16169.26|16089.26|16175.72|16095.72|16175.72|16095.72|16169.26|16089.26|10
1730733940000|2024-11-04 15:25:40|16176.82|16096.82|16178.34|16098.34|16178.49|16098.49|16176.82|16096.82|10
1730733950000|2024-11-04 15:25:50|16178.21|16098.21|16179|16099|16179|16099|16177.91|16097.91|7
1730733960000|2024-11-04 15:26:00|16179.7|16099.7|16184.55|16104.55|16184.55|16104.55|16179.69|16099.69|10
1730733970000|2024-11-04 15:26:10|16184.93|16104.93|16180.08|16100.08|16184.93|16104.93|16180.08|16100.08|10
1730733980000|2024-11-04 15:26:20|16179.96|16099.96|16180.77|16100.77|16181.66|16101.66|16179.21|16099.21|10
1730733990000|2024-11-04 15:26:30|16180.7|16100.7|16181.2|16101.2|16181.48|16101.48|16180.7|16100.7|9
1730734000000|2024-11-04 15:26:40|16181.19|16101.19|16181.74|16101.74|16181.74|16101.74|16180.89|16100.89|10
1730734010000|2024-11-04 15:26:50|16181.84|16101.84|16183.89|16103.89|16183.89|16103.89|16181.71|16101.71|10
1730734020000|2024-11-04 15:27:00|16184.81|16104.81|16185.45|16105.45|16185.89|16105.89|16184.81|16104.81|10
1730734030000|2024-11-04 15:27:10|16185.34|16105.34|16184.53|16104.53|16185.34|16105.34|16184.39|16104.39|9
1730734040000|2024-11-04 15:27:20|16184.49|16104.49|16183.64|16103.64|16184.49|16104.49|16183.06|16103.06|9
1730734050000|2024-11-04 15:27:30|16183.66|16103.66|16182.05|16102.05|16184.45|16104.45|16181.84|16101.84|9
1730734060000|2024-11-04 15:27:40|16183.07|16103.07|16179.01|16099.01|16183.85|16103.85|16179.01|16099.01|10
1730734070000|2024-11-04 15:27:50|16178.95|16098.95|16179.41|16099.41|16179.61|16099.61|16178.95|16098.95|9
1730734080000|2024-11-04 15:28:00|16179.3|16099.3|16180.49|16100.49|16180.49|16100.49|16179.15|16099.15|10
1730734090000|2024-11-04 15:28:10|16180.32|16100.32|16179.15|16099.15|16180.32|16100.32|16178.29|16098.29|10
1730734100000|2024-11-04 15:28:20|16179.09|16099.09|16182.49|16102.49|16182.57|16102.57|16179.09|16099.09|10
1730734110000|2024-11-04 15:28:30|16182.77|16102.77|16182.69|16102.69|16184|16104|16182.51|16102.51|10
1730734120000|2024-11-04 15:28:40|16182.8|16102.8|16182.81|16102.81|16182.81|16102.81|16181.95|16101.95|10
1730734130000|2024-11-04 15:28:50|16183.16|16103.16|16184.37|16104.37|16184.72|16104.72|16183.16|16103.16|10
1730734140000|2024-11-04 15:29:00|16184.4|16104.4|16183|16103|16185.02|16105.02|16183|16103|10
1730734150000|2024-11-04 15:29:10|16182.82|16102.82|16183.78|16103.78|16183.78|16103.78|16182.34|16102.34|9
1730734160000|2024-11-04 15:29:20|16183.82|16103.82|16182.69|16102.69|16184.22|16104.22|16182.69|16102.69|10
1730734170000|2024-11-04 15:29:30|16183.09|16103.09|16181.28|16101.28|16183.09|16103.09|16181.08|16101.08|10
1730734180000|2024-11-04 15:29:40|16181.5|16101.5|16180.44|16100.44|16182.27|16102.27|16180.44|16100.44|10
1730734190000|2024-11-04 15:29:50|16180.62|16100.62|16181.22|16101.22|16181.22|16101.22|16180.61|16100.61|10
1730734200000|2024-11-04 15:30:00|16181.4|16101.4|16182.71|16102.71|16182.71|16102.71|16181.4|16101.4|10
1730734210000|2024-11-04 15:30:10|16182.54|16102.54|16182.98|16102.98|16182.98|16102.98|16182.03|16102.03|10
1730734220000|2024-11-04 15:30:20|16183.68|16103.68|16182.26|16102.26|16183.68|16103.68|16182.26|16102.26|10
1730734230000|2024-11-04 15:30:30|16181.8|16101.8|16178.97|16098.97|16181.8|16101.8|16178.97|16098.97|10
1730734240000|2024-11-04 15:30:40|16178.51|16098.51|16173.52|16093.52|16178.51|16098.51|16173.52|16093.52|10
1730734250000|2024-11-04 15:30:50|16173.23|16093.23|16166.94|16086.94|16173.33|16093.33|16166.94|16086.94|10
1730734260000|2024-11-04 15:31:00|16166.51|16086.51|16166.11|16086.11|16166.51|16086.51|16165.8|16085.8|10
1730734270000|2024-11-04 15:31:10|16165.97|16085.97|16163.77|16083.77|16167.08|16087.08|16163.77|16083.77|10
1730734280000|2024-11-04 15:31:20|16163.89|16083.89|16165.21|16085.21|16165.21|16085.21|16163.68|16083.68|10
1730734290000|2024-11-04 15:31:30|16166.31|16086.31|16174.14|16094.14|16174.14|16094.14|16166.31|16086.31|10
1730734300000|2024-11-04 15:31:40|16174.23|16094.23|16175.73|16095.73|16175.73|16095.73|16174.23|16094.23|10
1730734310000|2024-11-04 15:31:50|16175.78|16095.78|16172.65|16092.65|16175.78|16095.78|16172.65|16092.65|10
1730734320000|2024-11-04 15:32:00|16172.29|16092.29|16171.97|16091.97|16172.29|16092.29|16171.48|16091.48|9
1730734330000|2024-11-04 15:32:10|16171.73|16091.73|16170.73|16090.73|16173.55|16093.55|16170.73|16090.73|10
1730734340000|2024-11-04 15:32:20|16171.13|16091.13|16171.7|16091.7|16172.42|16092.42|16171.13|16091.13|10
1730734350000|2024-11-04 15:32:30|16171.23|16091.23|16170.5|16090.5|16171.23|16091.23|16168.53|16088.53|10
1730734360000|2024-11-04 15:32:40|16170.75|16090.75|16171.31|16091.31|16172.14|16092.14|16170.75|16090.75|10
1730734370000|2024-11-04 15:32:50|16171.37|16091.37|16170.48|16090.48|16171.37|16091.37|16169.96|16089.96|10
1730734380000|2024-11-04 15:33:00|16169.97|16089.97|16169.74|16089.74|16169.97|16089.97|16169.31|16089.31|9
1730734390000|2024-11-04 15:33:10|16170.04|16090.04|16170.02|16090.02|16170.07|16090.07|16169.6|16089.6|9
1730734400000|2024-11-04 15:33:20|16169.8|16089.8|16169.16|16089.16|16169.9|16089.9|16168.9|16088.9|10
1730734410000|2024-11-04 15:33:30|16169.46|16089.46|16170.03|16090.03|16170.03|16090.03|16169.35|16089.35|10
1730734420000|2024-11-04 15:33:40|16170.42|16090.42|16168.01|16088.01|16170.63|16090.63|16168.01|16088.01|10
1730734430000|2024-11-04 15:33:50|16167.73|16087.73|16166.99|16086.99|16168.03|16088.03|16166.99|16086.99|10
1730734440000|2024-11-04 15:34:00|16166.86|16086.86|16165.76|16085.76|16166.86|16086.86|16165.54|16085.54|10
1730734450000|2024-11-04 15:34:10|16164.83|16084.83|16160.62|16080.62|16164.83|16084.83|16160.62|16080.62|10
1730734460000|2024-11-04 15:34:20|16160.54|16080.54|16159.32|16079.32|16160.57|16080.57|16159.32|16079.32|10
1730734470000|2024-11-04 15:34:30|16159.34|16079.34|16159.66|16079.66|16159.66|16079.66|16159.1|16079.1|10
1730734480000|2024-11-04 15:34:40|16159.64|16079.64|16163.46|16083.46|16163.46|16083.46|16159.61|16079.61|10
1730734490000|2024-11-04 15:34:50|16163.99|16083.99|16166.84|16086.84|16167.3|16087.3|16163.99|16083.99|10
1730734500000|2024-11-04 15:35:00|16168.03|16088.03|16167.5|16087.5|16168.64|16088.64|16166.46|16086.46|10
1730734510000|2024-11-04 15:35:10|16166.55|16086.55|16163.16|16083.16|16166.55|16086.55|16160.65|16080.65|10
1730734520000|2024-11-04 15:35:20|16163.28|16083.28|16164.12|16084.12|16164.69|16084.69|16163.28|16083.28|10
1730734530000|2024-11-04 15:35:30|16163.81|16083.81|16160.14|16080.14|16163.81|16083.81|16160.14|16080.14|10
1730734540000|2024-11-04 15:35:40|16159.9|16079.9|16155.3|16075.3|16159.9|16079.9|16155.3|16075.3|10
1730734550000|2024-11-04 15:35:50|16155.36|16075.36|16154.72|16074.72|16155.36|16075.36|16154.38|16074.38|10
1730734560000|2024-11-04 15:36:00|16154.57|16074.57|16153.59|16073.59|16154.68|16074.68|16153.56|16073.56|10
1730734570000|2024-11-04 15:36:10|16153.98|16073.98|16153|16073|16155.04|16075.04|16153|16073|9
1730734580000|2024-11-04 15:36:20|16152.82|16072.82|16155.17|16075.17|16155.17|16075.17|16152.79|16072.79|10
1730734590000|2024-11-04 15:36:30|16155.16|16075.16|16156.24|16076.24|16156.24|16076.24|16155.16|16075.16|9
1730734600000|2024-11-04 15:36:40|16156.66|16076.66|16162.82|16082.82|16162.82|16082.82|16156.66|16076.66|9
1730734610000|2024-11-04 15:36:50|16162.68|16082.68|16163.43|16083.43|16163.43|16083.43|16162.68|16082.68|9
1730734620000|2024-11-04 15:37:00|16163.79|16083.79|16165.03|16085.03|16165.03|16085.03|16163.79|16083.79|10
1730734630000|2024-11-04 15:37:10|16165.41|16085.41|16166.89|16086.89|16166.89|16086.89|16165.41|16085.41|10
1730734640000|2024-11-04 15:37:20|16165.77|16085.77|16167.8|16087.8|16167.8|16087.8|16165.77|16085.77|10
1730734650000|2024-11-04 15:37:30|16168|16088|16165.85|16085.85|16168.19|16088.19|16165.85|16085.85|10
1730734660000|2024-11-04 15:37:40|16165.64|16085.64|16168.34|16088.34|16168.34|16088.34|16165.64|16085.64|10
1730734670000|2024-11-04 15:37:50|16169.53|16089.53|16170.03|16090.03|16170.25|16090.25|16169.28|16089.28|10
1730734680000|2024-11-04 15:38:00|16169.94|16089.94|16168.72|16088.72|16169.96|16089.96|16168.44|16088.44|10
1730734690000|2024-11-04 15:38:10|16168.9|16088.9|16168.28|16088.28|16168.9|16088.9|16167.09|16087.09|10
1730734700000|2024-11-04 15:38:20|16168.78|16088.78|16168.07|16088.07|16170.38|16090.38|16168.07|16088.07|10
1730734710000|2024-11-04 15:38:30|16167.75|16087.75|16166.08|16086.08|16167.75|16087.75|16165.71|16085.71|10
1730734720000|2024-11-04 15:38:40|16166.61|16086.61|16165.74|16085.74|16166.61|16086.61|16165.61|16085.61|10
1730734730000|2024-11-04 15:38:50|16165.5|16085.5|16166.12|16086.12|16166.12|16086.12|16165.5|16085.5|9
1730734740000|2024-11-04 15:39:00|16165.76|16085.76|16165.91|16085.91|16166.52|16086.52|16163.97|16083.97|10
1730734750000|2024-11-04 15:39:10|16165.67|16085.67|16164.81|16084.81|16165.67|16085.67|16164.81|16084.81|9
1730734760000|2024-11-04 15:39:20|16164.44|16084.44|16164.44|16084.44|16164.63|16084.63|16164.44|16084.44|9
1730734770000|2024-11-04 15:39:30|16164.37|16084.37|16163.24|16083.24|16165.07|16085.07|16163.24|16083.24|10
1730734780000|2024-11-04 15:39:40|16163.4|16083.4|16160.85|16080.85|16163.56|16083.56|16160.84|16080.84|10
1730734790000|2024-11-04 15:39:50|16160.96|16080.96|16159.21|16079.21|16160.96|16080.96|16159.17|16079.17|9
1730734800000|2024-11-04 15:40:00|16159.43|16079.43|16158.94|16078.94|16159.43|16079.43|16157.58|16077.58|9
1730734810000|2024-11-04 15:40:10|16159.1|16079.1|16159.91|16079.91|16159.96|16079.96|16158.33|16078.33|10
1730734820000|2024-11-04 15:40:20|16159.89|16079.89|16161.49|16081.49|16161.59|16081.59|16159.89|16079.89|10
1730734830000|2024-11-04 15:40:30|16161.9|16081.9|16161.46|16081.46|16162.21|16082.21|16159.82|16079.82|10
1730734840000|2024-11-04 15:40:40|16161.62|16081.62|16160.95|16080.95|16161.87|16081.87|16160.95|16080.95|10
1730734850000|2024-11-04 15:40:50|16160.94|16080.94|16158.56|16078.56|16160.94|16080.94|16158.56|16078.56|10
1730734860000|2024-11-04 15:41:00|16158.75|16078.75|16155.09|16075.09|16158.75|16078.75|16154.82|16074.82|10
1730734870000|2024-11-04 15:41:10|16155.44|16075.44|16155.75|16075.75|16156.36|16076.36|16155.43|16075.43|10
1730734880000|2024-11-04 15:41:20|16155.76|16075.76|16155.18|16075.18|16155.76|16075.76|16155.18|16075.18|9
1730734890000|2024-11-04 15:41:30|16154.98|16074.98|16152.72|16072.72|16155.05|16075.05|16152.63|16072.63|10
1730734900000|2024-11-04 15:41:40|16152.59|16072.59|16154.21|16074.21|16154.21|16074.21|16152.4|16072.4|9
1730734910000|2024-11-04 15:41:50|16154.26|16074.26|16153.31|16073.31|16155.76|16075.76|16152.91|16072.91|10
1730734920000|2024-11-04 15:42:00|16153.95|16073.95|16153.76|16073.76|16154.06|16074.06|16153.69|16073.69|10
1730734930000|2024-11-04 15:42:10|16153.65|16073.65|16153.37|16073.37|16153.7|16073.7|16152.47|16072.47|10
1730734940000|2024-11-04 15:42:20|16153.27|16073.27|16147|16067|16153.27|16073.27|16147|16067|10
1730734950000|2024-11-04 15:42:30|16146.76|16066.76|16145.29|16065.29|16146.76|16066.76|16145.26|16065.26|10
1730734960000|2024-11-04 15:42:40|16145.27|16065.27|16145.22|16065.22|16146.37|16066.37|16145.22|16065.22|9
1730734970000|2024-11-04 15:42:50|16145.48|16065.48|16144.76|16064.76|16145.48|16065.48|16144.73|16064.73|8
1730734980000|2024-11-04 15:43:00|16144|16064|16143.65|16063.65|16144|16064|16143.01|16063.01|10
1730734990000|2024-11-04 15:43:10|16143.73|16063.73|16145.34|16065.34|16145.34|16065.34|16143.65|16063.65|10
1730735000000|2024-11-04 15:43:20|16145.84|16065.84|16149.5|16069.5|16150.24|16070.24|16145.84|16065.84|10
1730735010000|2024-11-04 15:43:30|16150|16070|16155.25|16075.25|16155.25|16075.25|16149.85|16069.85|10
1730735020000|2024-11-04 15:43:40|16155.32|16075.32|16155.53|16075.53|16156.38|16076.38|16155.12|16075.12|10
1730735030000|2024-11-04 15:43:50|16155.86|16075.86|16156.2|16076.2|16156.9|16076.9|16155.86|16075.86|10
1730735040000|2024-11-04 15:44:00|16156.79|16076.79|16155.57|16075.57|16157.37|16077.37|16155.41|16075.41|9
1730735050000|2024-11-04 15:44:10|16155.75|16075.75|16155.78|16075.78|16157.77|16077.77|16155.75|16075.75|10
1730735060000|2024-11-04 15:44:20|16156.76|16076.76|16156.07|16076.07|16157.89|16077.89|16156.07|16076.07|10
1730735070000|2024-11-04 15:44:30|16155.9|16075.9|16156.67|16076.67|16157.81|16077.81|16155.89|16075.89|9
1730735080000|2024-11-04 15:44:40|16156.41|16076.41|16157.49|16077.49|16157.58|16077.58|16155.87|16075.87|10
1730735090000|2024-11-04 15:44:50|16157.31|16077.31|16157.75|16077.75|16158.07|16078.07|16157.09|16077.09|10
1730735100000|2024-11-04 15:45:00|16157.83|16077.83|16156.77|16076.77|16157.97|16077.97|16156.77|16076.77|10
1730735110000|2024-11-04 15:45:10|16156.4|16076.4|16157.76|16077.76|16157.8|16077.8|16155.76|16075.76|10
1730735120000|2024-11-04 15:45:20|16157.82|16077.82|16160.86|16080.86|16160.92|16080.92|16157.79|16077.79|10
1730735130000|2024-11-04 15:45:30|16162.1|16082.1|16162.69|16082.69|16162.69|16082.69|16161.83|16081.83|9
1730735140000|2024-11-04 15:45:40|16162.42|16082.42|16162.6|16082.6|16162.95|16082.95|16161.84|16081.84|10
1730735150000|2024-11-04 15:45:50|16162.56|16082.56|16159.73|16079.73|16162.87|16082.87|16159.73|16079.73|10
1730735160000|2024-11-04 15:46:00|16159.53|16079.53|16153.21|16073.21|16159.53|16079.53|16153.21|16073.21|10
1730735170000|2024-11-04 15:46:10|16152.65|16072.65|16148.54|16068.54|16152.65|16072.65|16147.36|16067.36|10
1730735180000|2024-11-04 15:46:20|16148.61|16068.61|16149.95|16069.95|16150.06|16070.06|16148.61|16068.61|10
1730735190000|2024-11-04 15:46:30|16149.61|16069.61|16144.2|16064.2|16149.61|16069.61|16144.03|16064.03|9
1730735200000|2024-11-04 15:46:40|16144.3|16064.3|16143.78|16063.78|16144.3|16064.3|16143.67|16063.67|10
1730735210000|2024-11-04 15:46:50|16143.92|16063.92|16142.04|16062.04|16144.12|16064.12|16141.88|16061.88|10
1730735220000|2024-11-04 15:47:00|16142.15|16062.15|16142.22|16062.22|16144.31|16064.31|16141.9|16061.9|10
1730735230000|2024-11-04 15:47:10|16142.45|16062.45|16148.67|16068.67|16148.78|16068.78|16142.45|16062.45|10
1730735240000|2024-11-04 15:47:20|16149.74|16069.74|16153.01|16073.01|16153.01|16073.01|16149.34|16069.34|10
1730735250000|2024-11-04 15:47:30|16152.96|16072.96|16153.63|16073.63|16153.63|16073.63|16152.26|16072.26|9
1730735260000|2024-11-04 15:47:40|16153.64|16073.64|16154.52|16074.52|16154.52|16074.52|16153.44|16073.44|10
1730735270000|2024-11-04 15:47:50|16154.9|16074.9|16156.65|16076.65|16156.67|16076.67|16154.9|16074.9|9
1730735280000|2024-11-04 15:48:00|16156.64|16076.64|16159.89|16079.89|16159.89|16079.89|16156.64|16076.64|10
1730735290000|2024-11-04 15:48:10|16160.03|16080.03|16161.55|16081.55|16162.39|16082.39|16160.03|16080.03|9
1730735300000|2024-11-04 15:48:20|16161.16|16081.16|16161.69|16081.69|16161.69|16081.69|16160.39|16080.39|10
1730735310000|2024-11-04 15:48:30|16162.11|16082.11|16163.44|16083.44|16164.26|16084.26|16162.11|16082.11|10
1730735320000|2024-11-04 15:48:40|16163.41|16083.41|16163.94|16083.94|16165.07|16085.07|16162.93|16082.93|10
1730735330000|2024-11-04 15:48:50|16164.55|16084.55|16165.09|16085.09|16165.58|16085.58|16164.55|16084.55|10
1730735340000|2024-11-04 15:49:00|16165.05|16085.05|16165.73|16085.73|16166.66|16086.66|16164.79|16084.79|9
1730735350000|2024-11-04 15:49:10|16165.74|16085.74|16170.32|16090.32|16170.33|16090.33|16165.74|16085.74|8
1730735360000|2024-11-04 15:49:20|16170.95|16090.95|16172.83|16092.83|16172.83|16092.83|16170.95|16090.95|10
1730735370000|2024-11-04 15:49:30|16172.92|16092.92|16177.81|16097.81|16177.81|16097.81|16172.92|16092.92|10
1730735380000|2024-11-04 15:49:40|16178.3|16098.3|16182.83|16102.83|16182.83|16102.83|16178.3|16098.3|10
1730735390000|2024-11-04 15:49:50|16183.02|16103.02|16184.79|16104.79|16184.95|16104.95|16183.02|16103.02|10
1730735400000|2024-11-04 15:50:00|16185.16|16105.16|16187.74|16107.74|16187.82|16107.82|16185.16|16105.16|10
1730735410000|2024-11-04 15:50:10|16188.23|16108.23|16189.18|16109.18|16189.76|16109.76|16188.23|16108.23|10
1730735420000|2024-11-04 15:50:20|16189.81|16109.81|16189.1|16109.1|16189.86|16109.86|16188.56|16108.56|10
1730735430000|2024-11-04 15:50:30|16189.49|16109.49|16193.76|16113.76|16193.76|16113.76|16189.49|16109.49|9
1730735440000|2024-11-04 15:50:40|16194.5|16114.5|16197.49|16117.49|16197.56|16117.56|16194.5|16114.5|10
1730735450000|2024-11-04 15:50:50|16197.22|16117.22|16199.57|16119.57|16199.57|16119.57|16197.22|16117.22|10
1730735460000|2024-11-04 15:51:00|16199.79|16119.79|16201.6|16121.6|16202.19|16122.19|16199.61|16119.61|10
1730735470000|2024-11-04 15:51:10|16202.06|16122.06|16202.64|16122.64|16203.11|16123.11|16202.02|16122.02|10
1730735480000|2024-11-04 15:51:20|16203.34|16123.34|16205.3|16125.3|16205.37|16125.37|16203.34|16123.34|10
1730735490000|2024-11-04 15:51:30|16205.38|16125.38|16205.17|16125.17|16205.75|16125.75|16204.98|16124.98|10
1730735500000|2024-11-04 15:51:40|16205.03|16125.03|16205.12|16125.12|16205.16|16125.16|16204.19|16124.19|10
1730735510000|2024-11-04 15:51:50|16205.13|16125.13|16205.74|16125.74|16205.74|16125.74|16204.75|16124.75|10
1730735520000|2024-11-04 15:52:00|16205.75|16125.75|16205.54|16125.54|16206.16|16126.16|16205.54|16125.54|10
1730735530000|2024-11-04 15:52:10|16205.22|16125.22|16203.83|16123.83|16205.22|16125.22|16203.82|16123.82|10
1730735540000|2024-11-04 15:52:20|16203.84|16123.84|16204.76|16124.76|16204.76|16124.76|16203.29|16123.29|9
1730735550000|2024-11-04 15:52:30|16205.67|16125.67|16210.12|16130.12|16210.12|16130.12|16205.2|16125.2|10
1730735560000|2024-11-04 15:52:40|16210.33|16130.33|16213.67|16133.67|16213.67|16133.67|16210.33|16130.33|10
1730735570000|2024-11-04 15:52:50|16213.86|16133.86|16216.21|16136.21|16216.21|16136.21|16213.78|16133.78|9
1730735580000|2024-11-04 15:53:00|16216.2|16136.2|16216.32|16136.32|16216.32|16136.32|16215.75|16135.75|9
1730735590000|2024-11-04 15:53:10|16216.42|16136.42|16216.12|16136.12|16216.81|16136.81|16216.12|16136.12|9
1730735600000|2024-11-04 15:53:20|16215.7|16135.7|16215.7|16135.7|16215.97|16135.97|16215.39|16135.39|10
1730735610000|2024-11-04 15:53:30|16215.54|16135.54|16216.16|16136.16|16216.16|16136.16|16215.54|16135.54|10
1730735620000|2024-11-04 15:53:40|16216.31|16136.31|16216.78|16136.78|16216.82|16136.82|16216.27|16136.27|10
1730735630000|2024-11-04 15:53:50|16218.17|16138.17|16220.76|16140.76|16220.76|16140.76|16217.99|16137.99|10
1730735640000|2024-11-04 15:54:00|16221.01|16141.01|16225.05|16145.05|16225.05|16145.05|16221.01|16141.01|10
1730735650000|2024-11-04 15:54:10|16225.13|16145.13|16223.52|16143.52|16226.09|16146.09|16223.52|16143.52|10
1730735660000|2024-11-04 15:54:20|16223.57|16143.57|16223.93|16143.93|16224.49|16144.49|16222.72|16142.72|10
1730735670000|2024-11-04 15:54:30|16223.79|16143.79|16222.39|16142.39|16223.79|16143.79|16222.19|16142.19|9
1730735680000|2024-11-04 15:54:40|16222.08|16142.08|16222.11|16142.11|16222.13|16142.13|16221.44|16141.44|10
1730735690000|2024-11-04 15:54:50|16222.1|16142.1|16223.25|16143.25|16223.45|16143.45|16222.1|16142.1|10
1730735700000|2024-11-04 15:55:00|16223.3|16143.3|16221.67|16141.67|16223.37|16143.37|16221.61|16141.61|10
1730735710000|2024-11-04 15:55:10|16221.35|16141.35|16215.15|16135.15|16221.35|16141.35|16215.15|16135.15|9
1730735720000|2024-11-04 15:55:20|16215.02|16135.02|16213.95|16133.95|16215.02|16135.02|16213.92|16133.92|10
1730735730000|2024-11-04 15:55:30|16211.88|16131.88|16212.91|16132.91|16214.18|16134.18|16210.55|16130.55|10
1730735740000|2024-11-04 15:55:40|16212.26|16132.26|16209.67|16129.67|16212.53|16132.53|16209.39|16129.39|10
1730735750000|2024-11-04 15:55:50|16208.47|16128.47|16207.3|16127.3|16208.47|16128.47|16206.89|16126.89|10
1730735760000|2024-11-04 15:56:00|16207.25|16127.25|16207.61|16127.61|16207.8|16127.8|16207.25|16127.25|10
1730735770000|2024-11-04 15:56:10|16207.69|16127.69|16204.85|16124.85|16208.04|16128.04|16204.85|16124.85|10
1730735780000|2024-11-04 15:56:20|16204.83|16124.83|16206.98|16126.98|16206.98|16126.98|16204.83|16124.83|9
1730735790000|2024-11-04 15:56:30|16206.84|16126.84|16206.81|16126.81|16206.91|16126.91|16206.42|16126.42|10
1730735800000|2024-11-04 15:56:40|16206.5|16126.5|16206.33|16126.33|16206.71|16126.71|16206.3|16126.3|10
1730735810000|2024-11-04 15:56:50|16206.21|16126.21|16202.94|16122.94|16206.21|16126.21|16202.94|16122.94|10
1730735820000|2024-11-04 15:57:00|16202.95|16122.95|16202.7|16122.7|16203.13|16123.13|16202.65|16122.65|10
1730735830000|2024-11-04 15:57:10|16203.43|16123.43|16204.43|16124.43|16204.95|16124.95|16203.43|16123.43|10
1730735840000|2024-11-04 15:57:20|16204.38|16124.38|16204.87|16124.87|16205.37|16125.37|16204.38|16124.38|10
1730735850000|2024-11-04 15:57:30|16205.19|16125.19|16205.82|16125.82|16205.82|16125.82|16205.17|16125.17|10
1730735860000|2024-11-04 15:57:40|16206.49|16126.49|16206.4|16126.4|16206.66|16126.66|16205.76|16125.76|9
1730735870000|2024-11-04 15:57:50|16206.24|16126.24|16205.17|16125.17|16206.36|16126.36|16204.32|16124.32|10
1730735880000|2024-11-04 15:58:00|16205.55|16125.55|16207.55|16127.55|16208.65|16128.65|16205.5|16125.5|9
1730735890000|2024-11-04 15:58:10|16206.74|16126.74|16206.18|16126.18|16208.92|16128.92|16206.18|16126.18|10
1730735900000|2024-11-04 15:58:20|16207.12|16127.12|16208.28|16128.28|16208.98|16128.98|16207.12|16127.12|10
1730735910000|2024-11-04 15:58:30|16208.4|16128.4|16211.63|16131.63|16211.63|16131.63|16208.4|16128.4|10
1730735920000|2024-11-04 15:58:40|16212.35|16132.35|16213.21|16133.21|16213.4|16133.4|16212.35|16132.35|10
1730735930000|2024-11-04 15:58:50|16213.39|16133.39|16213.3|16133.3|16213.43|16133.43|16212.94|16132.94|9
1730735940000|2024-11-04 15:59:00|16213.39|16133.39|16215.81|16135.81|16215.81|16135.81|16213.34|16133.34|10
1730735950000|2024-11-04 15:59:10|16215.89|16135.89|16214.74|16134.74|16216.27|16136.27|16214.74|16134.74|9
1730735960000|2024-11-04 15:59:20|16214.96|16134.96|16215.16|16135.16|16215.55|16135.55|16214.96|16134.96|10
1730735970000|2024-11-04 15:59:30|16215.32|16135.32|16206.91|16126.91|16215.32|16135.32|16206.91|16126.91|10
1730735980000|2024-11-04 15:59:40|16206.97|16126.97|16208.42|16128.42|16208.42|16128.42|16206.97|16126.97|10
1730735990000|2024-11-04 15:59:50|16208.1|16128.1|16207.73|16127.73|16208.1|16128.1|16207.56|16127.56|10
1730736000000|2024-11-04 16:00:00|16207.66|16127.66|16206.59|16126.59|16208.1|16128.1|16206.47|16126.47|10
1730736010000|2024-11-04 16:00:10|16205.86|16125.86|16203.46|16123.46|16206.44|16126.44|16203.38|16123.38|10
1730736020000|2024-11-04 16:00:20|16203.44|16123.44|16204.31|16124.31|16205.56|16125.56|16203.17|16123.17|10
1730736030000|2024-11-04 16:00:30|16204.01|16124.01|16201.8|16121.8|16204.01|16124.01|16201.75|16121.75|10
1730736040000|2024-11-04 16:00:40|16201.47|16121.47|16201.05|16121.05|16201.5|16121.5|16200.53|16120.53|9
1730736050000|2024-11-04 16:00:50|16201.07|16121.07|16200.76|16120.76|16201.28|16121.28|16200.56|16120.56|9
1730736060000|2024-11-04 16:01:00|16200.69|16120.69|16199.98|16119.98|16202.04|16122.04|16199.82|16119.82|9
1730736070000|2024-11-04 16:01:10|16200.33|16120.33|16201.91|16121.91|16201.91|16121.91|16200.33|16120.33|10
1730736080000|2024-11-04 16:01:20|16201.92|16121.92|16202.81|16122.81|16202.91|16122.91|16200.92|16120.92|9
1730736090000|2024-11-04 16:01:30|16202.51|16122.51|16198.62|16118.62|16202.51|16122.51|16198.62|16118.62|10
1730736100000|2024-11-04 16:01:40|16198|16118|16193.67|16113.67|16198|16118|16193.67|16113.67|10
1730736110000|2024-11-04 16:01:50|16192.91|16112.91|16192.43|16112.43|16193.1|16113.1|16192.43|16112.43|10
1730736120000|2024-11-04 16:02:00|16192.44|16112.44|16193.59|16113.59|16193.95|16113.95|16192.44|16112.44|10
1730736130000|2024-11-04 16:02:10|16193.69|16113.69|16191.84|16111.84|16194.74|16114.74|16191.84|16111.84|10
1730736140000|2024-11-04 16:02:20|16191.64|16111.64|16191.99|16111.99|16191.99|16111.99|16190.35|16110.35|10
1730736150000|2024-11-04 16:02:30|16192.6|16112.6|16196.05|16116.05|16196.51|16116.51|16192.6|16112.6|10
1730736160000|2024-11-04 16:02:40|16195.99|16115.99|16194.98|16114.98|16196.13|16116.13|16194.97|16114.97|10
1730736170000|2024-11-04 16:02:50|16195.33|16115.33|16195.44|16115.44|16195.5|16115.5|16195.33|16115.33|9
1730736180000|2024-11-04 16:03:00|16195.98|16115.98|16192.95|16112.95|16195.98|16115.98|16192.95|16112.95|10
1730736190000|2024-11-04 16:03:10|16192.32|16112.32|16187.81|16107.81|16192.32|16112.32|16187.81|16107.81|9
1730736200000|2024-11-04 16:03:20|16187.19|16107.19|16184.62|16104.62|16187.19|16107.19|16184.62|16104.62|10
1730736210000|2024-11-04 16:03:30|16183.99|16103.99|16182.67|16102.67|16184.14|16104.14|16182.35|16102.35|10
1730736220000|2024-11-04 16:03:40|16183.06|16103.06|16179.87|16099.87|16183.06|16103.06|16179.87|16099.87|10
1730736230000|2024-11-04 16:03:50|16179.59|16099.59|16179.1|16099.1|16179.95|16099.95|16179.1|16099.1|10
1730736240000|2024-11-04 16:04:00|16178.87|16098.87|16173.96|16093.96|16179.1|16099.1|16173.96|16093.96|10
1730736250000|2024-11-04 16:04:10|16174.25|16094.25|16172.9|16092.9|16174.84|16094.84|16172.9|16092.9|9
1730736260000|2024-11-04 16:04:20|16172.52|16092.52|16171.18|16091.18|16172.74|16092.74|16170.69|16090.69|10
1730736270000|2024-11-04 16:04:30|16171.07|16091.07|16172.83|16092.83|16172.83|16092.83|16170.44|16090.44|10
1730736280000|2024-11-04 16:04:40|16172.91|16092.91|16173.5|16093.5|16175.19|16095.19|16172.91|16092.91|10
1730736290000|2024-11-04 16:04:50|16173.43|16093.43|16173.38|16093.38|16174.24|16094.24|16173.24|16093.24|10
1730736300000|2024-11-04 16:05:00|16173.28|16093.28|16170.35|16090.35|16173.28|16093.28|16170.35|16090.35|10
1730736310000|2024-11-04 16:05:10|16169.54|16089.54|16169.45|16089.45|16169.62|16089.62|16168.28|16088.28|10
1730736320000|2024-11-04 16:05:20|16169.57|16089.57|16171.84|16091.84|16172.62|16092.62|16169.57|16089.57|10
1730736330000|2024-11-04 16:05:30|16171.67|16091.67|16179.4|16099.4|16179.4|16099.4|16171.67|16091.67|10
1730736340000|2024-11-04 16:05:40|16180.41|16100.41|16182.57|16102.57|16182.57|16102.57|16180.41|16100.41|10
1730736350000|2024-11-04 16:05:50|16182.41|16102.41|16178.47|16098.47|16182.42|16102.42|16178.47|16098.47|10
1730736360000|2024-11-04 16:06:00|16178.29|16098.29|16175.73|16095.73|16178.29|16098.29|16175.73|16095.73|10
1730736370000|2024-11-04 16:06:10|16175.85|16095.85|16177.26|16097.26|16177.26|16097.26|16175.52|16095.52|10
1730736380000|2024-11-04 16:06:20|16177.95|16097.95|16182.06|16102.06|16182.06|16102.06|16177.95|16097.95|10
1730736390000|2024-11-04 16:06:30|16182.12|16102.12|16183.04|16103.04|16183.04|16103.04|16182.12|16102.12|10
1730736400000|2024-11-04 16:06:40|16183.27|16103.27|16189|16109|16189|16109|16183.27|16103.27|10
1730736410000|2024-11-04 16:06:50|16189.41|16109.41|16194.2|16114.2|16194.35|16114.35|16189.41|16109.41|9
1730736420000|2024-11-04 16:07:00|16193.92|16113.92|16193.78|16113.78|16194.53|16114.53|16193.47|16113.47|10
1730736430000|2024-11-04 16:07:10|16193.59|16113.59|16194.22|16114.22|16194.98|16114.98|16193.1|16113.1|10
1730736440000|2024-11-04 16:07:20|16194.27|16114.27|16193.92|16113.92|16194.65|16114.65|16193.68|16113.68|10
1730736450000|2024-11-04 16:07:30|16193.86|16113.86|16186.53|16106.53|16193.86|16113.86|16186.45|16106.45|10
1730736460000|2024-11-04 16:07:40|16186.58|16106.58|16186.88|16106.88|16187.12|16107.12|16186.5|16106.5|10
1730736470000|2024-11-04 16:07:50|16186.69|16106.69|16188.06|16108.06|16188.29|16108.29|16186.69|16106.69|10
1730736480000|2024-11-04 16:08:00|16187.83|16107.83|16189.38|16109.38|16189.38|16109.38|16187.83|16107.83|10
1730736490000|2024-11-04 16:08:10|16189.43|16109.43|16188.1|16108.1|16189.8|16109.8|16188.1|16108.1|10
1730736500000|2024-11-04 16:08:20|16188.63|16108.63|16194.17|16114.17|16194.17|16114.17|16188.63|16108.63|10
1730736510000|2024-11-04 16:08:30|16193.88|16113.88|16190.09|16110.09|16193.88|16113.88|16190.09|16110.09|10
1730736520000|2024-11-04 16:08:40|16190.18|16110.18|16187.41|16107.41|16190.67|16110.67|16187.41|16107.41|10
1730736530000|2024-11-04 16:08:50|16187.52|16107.52|16191.91|16111.91|16191.91|16111.91|16187.52|16107.52|9
1730736540000|2024-11-04 16:09:00|16194.36|16114.36|16198.57|16118.57|16198.57|16118.57|16194.36|16114.36|10
1730736550000|2024-11-04 16:09:10|16198.54|16118.54|16204.22|16124.22|16204.41|16124.41|16198.54|16118.54|10
1730736560000|2024-11-04 16:09:20|16204.18|16124.18|16202.74|16122.74|16204.23|16124.23|16202.74|16122.74|10
1730736570000|2024-11-04 16:09:30|16202.73|16122.73|16202.84|16122.84|16203.04|16123.04|16202.71|16122.71|10
1730736580000|2024-11-04 16:09:40|16202.67|16122.67|16202.29|16122.29|16202.95|16122.95|16201.7|16121.7|10
1730736590000|2024-11-04 16:09:50|16202.17|16122.17|16201.96|16121.96|16202.17|16122.17|16201.86|16121.86|9
1730736600000|2024-11-04 16:10:00|16202.03|16122.03|16202.39|16122.39|16202.46|16122.46|16201.65|16121.65|9
1730736610000|2024-11-04 16:10:10|16202.34|16122.34|16199.22|16119.22|16202.38|16122.38|16199.22|16119.22|10
1730736620000|2024-11-04 16:10:20|16198.81|16118.81|16199.43|16119.43|16200.62|16120.62|16198.81|16118.81|10
1730736630000|2024-11-04 16:10:30|16198.59|16118.59|16199.99|16119.99|16199.99|16119.99|16198.19|16118.19|10
1730736640000|2024-11-04 16:10:40|16200.12|16120.12|16200.72|16120.72|16200.72|16120.72|16199.31|16119.31|8
1730736650000|2024-11-04 16:10:50|16200.73|16120.73|16203.37|16123.37|16203.37|16123.37|16200.73|16120.73|10
1730736660000|2024-11-04 16:11:00|16203.64|16123.64|16204.28|16124.28|16204.34|16124.34|16203.32|16123.32|10
1730736670000|2024-11-04 16:11:10|16203.92|16123.92|16206.22|16126.22|16206.65|16126.65|16203.92|16123.92|9
1730736680000|2024-11-04 16:11:20|16206.32|16126.32|16211.98|16131.98|16211.98|16131.98|16206.32|16126.32|10
1730736690000|2024-11-04 16:11:30|16212.03|16132.03|16211.9|16131.9|16212.58|16132.58|16211.9|16131.9|10
1730736700000|2024-11-04 16:11:40|16212.17|16132.17|16214.74|16134.74|16214.74|16134.74|16212.17|16132.17|9
1730736710000|2024-11-04 16:11:50|16219.31|16139.31|16228.72|16148.72|16228.72|16148.72|16219.31|16139.31|10
1730736720000|2024-11-04 16:12:00|16228.94|16148.94|16230.4|16150.4|16231.26|16151.26|16228.94|16148.94|10
1730736730000|2024-11-04 16:12:10|16230.49|16150.49|16227.52|16147.52|16230.9|16150.9|16227.52|16147.52|10
1730736740000|2024-11-04 16:12:20|16229.09|16149.09|16232.28|16152.28|16233.07|16153.07|16228.82|16148.82|10
1730736750000|2024-11-04 16:12:30|16232.25|16152.25|16232.02|16152.02|16232.33|16152.33|16231.43|16151.43|10
1730736760000|2024-11-04 16:12:40|16232.11|16152.11|16229.42|16149.42|16232.36|16152.36|16229.42|16149.42|10
1730736770000|2024-11-04 16:12:50|16229.23|16149.23|16226.99|16146.99|16229.34|16149.34|16226.99|16146.99|10
1730736780000|2024-11-04 16:13:00|16226.38|16146.38|16228.08|16148.08|16228.08|16148.08|16225.52|16145.52|10
1730736790000|2024-11-04 16:13:10|16227.86|16147.86|16223.88|16143.88|16227.86|16147.86|16223.83|16143.83|9
1730736800000|2024-11-04 16:13:20|16224|16144|16227.6|16147.6|16227.6|16147.6|16224|16144|9
1730736810000|2024-11-04 16:13:30|16227.68|16147.68|16229.67|16149.67|16229.72|16149.72|16227.68|16147.68|10
1730736820000|2024-11-04 16:13:40|16230.08|16150.08|16230.05|16150.05|16230.15|16150.15|16229.67|16149.67|10
1730736830000|2024-11-04 16:13:50|16230.47|16150.47|16228.75|16148.75|16230.47|16150.47|16227.94|16147.94|10
1730736840000|2024-11-04 16:14:00|16228.05|16148.05|16226.76|16146.76|16228.05|16148.05|16226.66|16146.66|10
1730736850000|2024-11-04 16:14:10|16226.62|16146.62|16225.48|16145.48|16227.41|16147.41|16225.48|16145.48|9
1730736860000|2024-11-04 16:14:20|16225.6|16145.6|16226.12|16146.12|16226.12|16146.12|16224.71|16144.71|10
1730736870000|2024-11-04 16:14:30|16226.54|16146.54|16226.71|16146.71|16227.21|16147.21|16226.54|16146.54|10
1730736880000|2024-11-04 16:14:40|16227.19|16147.19|16226.22|16146.22|16227.19|16147.19|16226.15|16146.15|9
1730736890000|2024-11-04 16:14:50|16226.08|16146.08|16225.57|16145.57|16226.47|16146.47|16225.57|16145.57|10
1730736900000|2024-11-04 16:15:00|16224.84|16144.84|16223.02|16143.02|16224.84|16144.84|16223.02|16143.02|10
1730736910000|2024-11-04 16:15:10|16222.8|16142.8|16220.71|16140.71|16222.8|16142.8|16220.71|16140.71|10
1730736920000|2024-11-04 16:15:20|16220.75|16140.75|16218.77|16138.77|16220.75|16140.75|16218.77|16138.77|10
1730736930000|2024-11-04 16:15:30|16218.91|16138.91|16217.68|16137.68|16219.18|16139.18|16217.62|16137.62|10
1730736940000|2024-11-04 16:15:40|16217.5|16137.5|16216.73|16136.73|16217.57|16137.57|16216.58|16136.58|9
1730736950000|2024-11-04 16:15:50|16215.89|16135.89|16213.96|16133.96|16215.89|16135.89|16213.9|16133.9|10
1730736960000|2024-11-04 16:16:00|16213.6|16133.6|16210.85|16130.85|16213.6|16133.6|16210.85|16130.85|10
1730736970000|2024-11-04 16:16:10|16210.9|16130.9|16207.85|16127.85|16211.31|16131.31|16207.85|16127.85|10
1730736980000|2024-11-04 16:16:20|16207.83|16127.83|16197.13|16117.13|16207.83|16127.83|16197.01|16117.01|10
1730736990000|2024-11-04 16:16:30|16197.22|16117.22|16196.63|16116.63|16197.89|16117.89|16196.63|16116.63|10
1730737000000|2024-11-04 16:16:40|16196.68|16116.68|16196.2|16116.2|16196.82|16116.82|16196.2|16116.2|10
1730737010000|2024-11-04 16:16:50|16195.15|16115.15|16193.64|16113.64|16195.26|16115.26|16193.64|16113.64|10
1730737020000|2024-11-04 16:17:00|16188.23|16108.23|16177.98|16097.98|16188.23|16108.23|16177.98|16097.98|10
1730737030000|2024-11-04 16:17:10|16176.76|16096.76|16173.89|16093.89|16176.89|16096.89|16173.89|16093.89|10
1730737040000|2024-11-04 16:17:20|16173.41|16093.41|16165.74|16085.74|16173.45|16093.45|16165.31|16085.31|10
1730737050000|2024-11-04 16:17:30|16165.7|16085.7|16167.53|16087.53|16167.53|16087.53|16165.7|16085.7|10
1730737060000|2024-11-04 16:17:40|16167.29|16087.29|16165.44|16085.44|16167.29|16087.29|16165.44|16085.44|10
1730737070000|2024-11-04 16:17:50|16165.52|16085.52|16164.93|16084.93|16165.73|16085.73|16164.71|16084.71|10
1730737080000|2024-11-04 16:18:00|16161.7|16081.7|16159.85|16079.85|16162.23|16082.23|16159.85|16079.85|10
1730737090000|2024-11-04 16:18:10|16159.91|16079.91|16157.05|16077.05|16159.91|16079.91|16157.05|16077.05|10
1730737100000|2024-11-04 16:18:20|16156.62|16076.62|16156.09|16076.09|16156.69|16076.69|16155.42|16075.42|10
1730737110000|2024-11-04 16:18:30|16156.44|16076.44|16160.49|16080.49|16160.49|16080.49|16156.44|16076.44|8
1730737120000|2024-11-04 16:18:40|16160.89|16080.89|16161.92|16081.92|16161.92|16081.92|16160.71|16080.71|10
1730737130000|2024-11-04 16:18:50|16162.05|16082.05|16163.23|16083.23|16163.23|16083.23|16162.05|16082.05|10
1730737140000|2024-11-04 16:19:00|16163.3|16083.3|16162.81|16082.81|16164.44|16084.44|16162.81|16082.81|10
1730737150000|2024-11-04 16:19:10|16162.63|16082.63|16162.56|16082.56|16163.3|16083.3|16162.51|16082.51|9
1730737160000|2024-11-04 16:19:20|16162.53|16082.53|16161.86|16081.86|16163.14|16083.14|16161.86|16081.86|10
1730737170000|2024-11-04 16:19:30|16161.8|16081.8|16162.13|16082.13|16162.13|16082.13|16161.54|16081.54|9
1730737180000|2024-11-04 16:19:40|16162.2|16082.2|16162.38|16082.38|16162.79|16082.79|16162.2|16082.2|9
1730737190000|2024-11-04 16:19:50|16162.4|16082.4|16159.91|16079.91|16162.4|16082.4|16159.51|16079.51|10
1730737200000|2024-11-04 16:20:00|16159.87|16079.87|16161.53|16081.53|16161.85|16081.85|16159.87|16079.87|10
1730737210000|2024-11-04 16:20:10|16161.08|16081.08|16160.18|16080.18|16161.08|16081.08|16160.18|16080.18|10
1730737220000|2024-11-04 16:20:20|16159.19|16079.19|16159.92|16079.92|16159.95|16079.95|16159.19|16079.19|10
1730737230000|2024-11-04 16:20:30|16159.68|16079.68|16158.38|16078.38|16159.71|16079.71|16158.38|16078.38|9
1730737240000|2024-11-04 16:20:40|16158.06|16078.06|16158.36|16078.36|16158.76|16078.76|16157.83|16077.83|10
1730737250000|2024-11-04 16:20:50|16158.45|16078.45|16158.17|16078.17|16158.55|16078.55|16158.17|16078.17|10
1730737260000|2024-11-04 16:21:00|16157.36|16077.36|16158.03|16078.03|16158.03|16078.03|16156.92|16076.92|10
1730737270000|2024-11-04 16:21:10|16157.85|16077.85|16158.74|16078.74|16159.01|16079.01|16157.85|16077.85|10
1730737280000|2024-11-04 16:21:20|16158.5|16078.5|16157.33|16077.33|16158.5|16078.5|16156.86|16076.86|10
1730737290000|2024-11-04 16:21:30|16157.99|16077.99|16157.6|16077.6|16157.99|16077.99|16156.31|16076.31|10
1730737300000|2024-11-04 16:21:40|16157.38|16077.38|16152.5|16072.5|16157.38|16077.38|16152.26|16072.26|9
1730737310000|2024-11-04 16:21:50|16152.86|16072.86|16151.18|16071.18|16152.86|16072.86|16151.18|16071.18|10
1730737320000|2024-11-04 16:22:00|16150.44|16070.44|16150.61|16070.61|16151.27|16071.27|16149.9|16069.9|10
1730737330000|2024-11-04 16:22:10|16150.66|16070.66|16147.5|16067.5|16150.66|16070.66|16147.5|16067.5|10
1730737340000|2024-11-04 16:22:20|16147.49|16067.49|16149.18|16069.18|16149.18|16069.18|16147.35|16067.35|10
1730737350000|2024-11-04 16:22:30|16149.24|16069.24|16145.31|16065.31|16149.24|16069.24|16145.31|16065.31|10
1730737360000|2024-11-04 16:22:40|16145.34|16065.34|16145.06|16065.06|16145.41|16065.41|16144.99|16064.99|10
1730737370000|2024-11-04 16:22:50|16145|16065|16147.35|16067.35|16147.47|16067.47|16145|16065|10
1730737380000|2024-11-04 16:23:00|16147.26|16067.26|16143.73|16063.73|16147.26|16067.26|16143.73|16063.73|10
1730737390000|2024-11-04 16:23:10|16143.46|16063.46|16142.24|16062.24|16143.51|16063.51|16142.24|16062.24|10
1730737400000|2024-11-04 16:23:20|16142.12|16062.12|16138.92|16058.92|16142.12|16062.12|16138.92|16058.92|9
1730737410000|2024-11-04 16:23:30|16139.11|16059.11|16138.66|16058.66|16139.37|16059.37|16138.63|16058.63|10
1730737420000|2024-11-04 16:23:40|16138.02|16058.02|16136.86|16056.86|16138.02|16058.02|16136.86|16056.86|10
1730737430000|2024-11-04 16:23:50|16136.94|16056.94|16133.06|16053.06|16136.94|16056.94|16132.92|16052.92|10
1730737440000|2024-11-04 16:24:00|16133.05|16053.05|16130.96|16050.96|16133.8|16053.8|16130.96|16050.96|10
1730737450000|2024-11-04 16:24:10|16129.87|16049.87|16127.81|16047.81|16130.02|16050.02|16127.81|16047.81|10
1730737460000|2024-11-04 16:24:20|16127.61|16047.61|16129.93|16049.93|16130.29|16050.29|16127.55|16047.55|10
1730737470000|2024-11-04 16:24:30|16129.88|16049.88|16130.16|16050.16|16131.35|16051.35|16129.39|16049.39|10
1730737480000|2024-11-04 16:24:40|16130.24|16050.24|16129.97|16049.97|16130.24|16050.24|16129.69|16049.69|9
1730737490000|2024-11-04 16:24:50|16130.15|16050.15|16129.35|16049.35|16130.15|16050.15|16129.32|16049.32|9
1730737500000|2024-11-04 16:25:00|16129.05|16049.05|16130.02|16050.02|16130.04|16050.04|16129.05|16049.05|10
1730737510000|2024-11-04 16:25:10|16128.91|16048.91|16128.29|16048.29|16128.91|16048.91|16128.29|16048.29|10
1730737520000|2024-11-04 16:25:20|16128.38|16048.38|16126.77|16046.77|16128.38|16048.38|16126.77|16046.77|9
1730737530000|2024-11-04 16:25:30|16126.72|16046.72|16126.81|16046.81|16126.81|16046.81|16126.12|16046.12|9
1730737540000|2024-11-04 16:25:40|16127|16047|16128.26|16048.26|16128.98|16048.98|16127|16047|10
1730737550000|2024-11-04 16:25:50|16128.56|16048.56|16131.41|16051.41|16131.41|16051.41|16128.56|16048.56|10
1730737560000|2024-11-04 16:26:00|16132.4|16052.4|16132.31|16052.31|16133.09|16053.09|16132.28|16052.28|10
1730737570000|2024-11-04 16:26:10|16132.15|16052.15|16130.36|16050.36|16132.44|16052.44|16130.36|16050.36|10
1730737580000|2024-11-04 16:26:20|16130.21|16050.21|16131.18|16051.18|16131.18|16051.18|16130.1|16050.1|10
1730737590000|2024-11-04 16:26:30|16131.26|16051.26|16133.01|16053.01|16133.25|16053.25|16131.26|16051.26|10
1730737600000|2024-11-04 16:26:40|16133|16053|16132.03|16052.03|16133.41|16053.41|16132.03|16052.03|10
1730737610000|2024-11-04 16:26:50|16131.6|16051.6|16131.58|16051.58|16131.76|16051.76|16131.3|16051.3|9
1730737620000|2024-11-04 16:27:00|16130.14|16050.14|16129.39|16049.39|16130.14|16050.14|16129.39|16049.39|10
1730737630000|2024-11-04 16:27:10|16129.27|16049.27|16127.07|16047.07|16129.27|16049.27|16127.07|16047.07|10
1730737640000|2024-11-04 16:27:20|16127.12|16047.12|16124.49|16044.49|16127.12|16047.12|16124.49|16044.49|9
1730737650000|2024-11-04 16:27:30|16123.78|16043.78|16121.76|16041.76|16123.78|16043.78|16121.76|16041.76|10
1730737660000|2024-11-04 16:27:40|16121.29|16041.29|16120.99|16040.99|16121.31|16041.31|16120.99|16040.99|9
1730737670000|2024-11-04 16:27:50|16120.97|16040.97|16120.63|16040.63|16120.97|16040.97|16120.47|16040.47|8
1730737680000|2024-11-04 16:28:00|16121.14|16041.14|16119.63|16039.63|16121.77|16041.77|16119.63|16039.63|10
1730737690000|2024-11-04 16:28:10|16119.81|16039.81|16118.04|16038.04|16120.72|16040.72|16118.04|16038.04|10
1730737700000|2024-11-04 16:28:20|16118.4|16038.4|16117.12|16037.12|16118.4|16038.4|16114.81|16034.81|9
1730737710000|2024-11-04 16:28:30|16117.59|16037.59|16119.36|16039.36|16119.36|16039.36|16117.45|16037.45|10
1730737720000|2024-11-04 16:28:40|16118.82|16038.82|16117.76|16037.76|16119.34|16039.34|16117.61|16037.61|10
1730737730000|2024-11-04 16:28:50|16117.72|16037.72|16116.93|16036.93|16117.72|16037.72|16116.93|16036.93|9
1730737740000|2024-11-04 16:29:00|16116.88|16036.88|16116.28|16036.28|16117.08|16037.08|16116.28|16036.28|9
1730737750000|2024-11-04 16:29:10|16115.79|16035.79|16117.8|16037.8|16117.8|16037.8|16115.54|16035.54|10
1730737760000|2024-11-04 16:29:20|16117.84|16037.84|16115.63|16035.63|16117.95|16037.95|16115.63|16035.63|9
1730737770000|2024-11-04 16:29:30|16115.95|16035.95|16118.35|16038.35|16118.53|16038.53|16115.95|16035.95|9
1730737780000|2024-11-04 16:29:40|16118.99|16038.99|16119.64|16039.64|16119.88|16039.88|16118.99|16038.99|10
1730737790000|2024-11-04 16:29:50|16119.68|16039.68|16118.71|16038.71|16119.71|16039.71|16118.71|16038.71|9
1730737800000|2024-11-04 16:30:00|16118.44|16038.44|16116.74|16036.74|16118.44|16038.44|16116.1|16036.1|10
1730737810000|2024-11-04 16:30:10|16116.64|16036.64|16119.46|16039.46|16120.84|16040.84|16116.64|16036.64|10
1730737820000|2024-11-04 16:30:20|16119.22|16039.22|16117.02|16037.02|16119.22|16039.22|16116.36|16036.36|10
1730737830000|2024-11-04 16:30:30|16116.94|16036.94|16110.02|16030.02|16117.05|16037.05|16110.02|16030.02|10
1730737840000|2024-11-04 16:30:40|16109.77|16029.77|16110.08|16030.08|16110.22|16030.22|16109.54|16029.54|10
1730737850000|2024-11-04 16:30:50|16110.17|16030.17|16109.81|16029.81|16110.33|16030.33|16109.81|16029.81|9
1730737860000|2024-11-04 16:31:00|16109.27|16029.27|16107.99|16027.99|16109.27|16029.27|16107.94|16027.94|9
1730737870000|2024-11-04 16:31:10|16107.59|16027.59|16108.43|16028.43|16108.43|16028.43|16106.72|16026.72|10
1730737880000|2024-11-04 16:31:20|16108.78|16028.78|16107.48|16027.48|16108.78|16028.78|16107.48|16027.48|10
1730737890000|2024-11-04 16:31:30|16107.2|16027.2|16105.1|16025.1|16107.59|16027.59|16104.74|16024.74|10
1730737900000|2024-11-04 16:31:40|16105.61|16025.61|16107.5|16027.5|16107.5|16027.5|16105.51|16025.51|10
1730737910000|2024-11-04 16:31:50|16107.99|16027.99|16109.19|16029.19|16109.19|16029.19|16107.44|16027.44|10
1730737920000|2024-11-04 16:32:00|16109.21|16029.21|16106.92|16026.92|16109.69|16029.69|16106.92|16026.92|10
1730737930000|2024-11-04 16:32:10|16106.82|16026.82|16106.92|16026.92|16107.51|16027.51|16106.3|16026.3|9
1730737940000|2024-11-04 16:32:20|16107.23|16027.23|16107.14|16027.14|16108.88|16028.88|16106.99|16026.99|10
1730737950000|2024-11-04 16:32:30|16107.13|16027.13|16107.36|16027.36|16107.75|16027.75|16106.81|16026.81|10
1730737960000|2024-11-04 16:32:40|16106.82|16026.82|16106.95|16026.95|16106.95|16026.95|16105.92|16025.92|10
1730737970000|2024-11-04 16:32:50|16107.25|16027.25|16109.73|16029.73|16110.01|16030.01|16107.25|16027.25|10
1730737980000|2024-11-04 16:33:00|16109.87|16029.87|16114.05|16034.05|16114.16|16034.16|16108.73|16028.73|10
1730737990000|2024-11-04 16:33:10|16114.1|16034.1|16114.56|16034.56|16114.76|16034.76|16114|16034|9
1730738000000|2024-11-04 16:33:20|16115.53|16035.53|16122.95|16042.95|16122.95|16042.95|16115.53|16035.53|10
1730738010000|2024-11-04 16:33:30|16123.02|16043.02|16123.4|16043.4|16123.51|16043.51|16122.8|16042.8|9
1730738020000|2024-11-04 16:33:40|16123.46|16043.46|16121.75|16041.75|16123.46|16043.46|16121.08|16041.08|10
1730738030000|2024-11-04 16:33:50|16121.78|16041.78|16118.89|16038.89|16121.79|16041.79|16118.89|16038.89|10
1730738040000|2024-11-04 16:34:00|16118.59|16038.59|16118.76|16038.76|16120.24|16040.24|16118.5|16038.5|10
1730738050000|2024-11-04 16:34:10|16118.6|16038.6|16115.61|16035.61|16118.6|16038.6|16115.61|16035.61|10
1730738060000|2024-11-04 16:34:20|16115.67|16035.67|16113.84|16033.84|16115.72|16035.72|16113.55|16033.55|10
1730738070000|2024-11-04 16:34:30|16113.5|16033.5|16112.84|16032.84|16113.66|16033.66|16112.84|16032.84|10
1730738080000|2024-11-04 16:34:40|16112.73|16032.73|16112.32|16032.32|16112.73|16032.73|16111.99|16031.99|9
1730738090000|2024-11-04 16:34:50|16112.18|16032.18|16109.34|16029.34|16112.18|16032.18|16109.28|16029.28|10
1730738100000|2024-11-04 16:35:00|16109.78|16029.78|16109.85|16029.85|16109.94|16029.94|16108.91|16028.91|10
1730738110000|2024-11-04 16:35:10|16110.05|16030.05|16117.49|16037.49|16117.49|16037.49|16110.05|16030.05|10
1730738120000|2024-11-04 16:35:20|16118.64|16038.64|16118.88|16038.88|16119.99|16039.99|16117.84|16037.84|10
1730738130000|2024-11-04 16:35:30|16118.58|16038.58|16119.18|16039.18|16119.18|16039.18|16118.28|16038.28|10
1730738140000|2024-11-04 16:35:40|16119.21|16039.21|16118.66|16038.66|16119.21|16039.21|16118.66|16038.66|9
1730738150000|2024-11-04 16:35:50|16119.07|16039.07|16120.77|16040.77|16120.77|16040.77|16119.07|16039.07|10
1730738160000|2024-11-04 16:36:00|16120.21|16040.21|16116.21|16036.21|16120.21|16040.21|16116.21|16036.21|10
1730738170000|2024-11-04 16:36:10|16116.22|16036.22|16115.15|16035.15|16116.52|16036.52|16115.03|16035.03|10
1730738180000|2024-11-04 16:36:20|16114.96|16034.96|16115.74|16035.74|16116.2|16036.2|16114.96|16034.96|10
1730738190000|2024-11-04 16:36:30|16115.77|16035.77|16115.42|16035.42|16115.78|16035.78|16115.2|16035.2|10
1730738200000|2024-11-04 16:36:40|16115.5|16035.5|16113.88|16033.88|16115.5|16035.5|16113.82|16033.82|9
1730738210000|2024-11-04 16:36:50|16114.09|16034.09|16114.57|16034.57|16114.57|16034.57|16113.77|16033.77|10
1730738220000|2024-11-04 16:37:00|16114.42|16034.42|16110.04|16030.04|16114.42|16034.42|16110.04|16030.04|10
1730738230000|2024-11-04 16:37:10|16109.37|16029.37|16109.14|16029.14|16109.37|16029.37|16108.56|16028.56|9
1730738240000|2024-11-04 16:37:20|16108.66|16028.66|16108.17|16028.17|16108.69|16028.69|16108.06|16028.06|10
1730738250000|2024-11-04 16:37:30|16108.62|16028.62|16106.28|16026.28|16108.62|16028.62|16106.28|16026.28|10
1730738260000|2024-11-04 16:37:40|16106.03|16026.03|16107.59|16027.59|16109.06|16029.06|16105.9|16025.9|10
1730738270000|2024-11-04 16:37:50|16107.62|16027.62|16106.81|16026.81|16107.62|16027.62|16106.55|16026.55|10
1730738280000|2024-11-04 16:38:00|16106.78|16026.78|16105.45|16025.45|16106.78|16026.78|16105.32|16025.32|10
1730738290000|2024-11-04 16:38:10|16105.37|16025.37|16096.13|16016.13|16105.37|16025.37|16096.13|16016.13|10
1730738300000|2024-11-04 16:38:20|16096|16016|16096.38|16016.38|16096.46|16016.46|16095.88|16015.88|10
1730738310000|2024-11-04 16:38:30|16095.44|16015.44|16093.82|16013.82|16095.44|16015.44|16093.78|16013.78|10
1730738320000|2024-11-04 16:38:40|16092.84|16012.84|16092.02|16012.02|16092.84|16012.84|16092.02|16012.02|9
1730738330000|2024-11-04 16:38:50|16090.46|16010.46|16086.99|16006.99|16090.46|16010.46|16086.99|16006.99|10
1730738340000|2024-11-04 16:39:00|16086.79|16006.79|16084.82|16004.82|16086.8|16006.8|16084.03|16004.03|10
1730738350000|2024-11-04 16:39:10|16084.74|16004.74|16081.83|16001.83|16084.74|16004.74|16080.23|16000.23|10
1730738360000|2024-11-04 16:39:20|16081.9|16001.9|16076.88|15996.88|16081.91|16001.91|16076.88|15996.88|10
1730738370000|2024-11-04 16:39:30|16077.34|15997.34|16074.75|15994.75|16078.98|15998.98|16074.75|15994.75|10
1730738380000|2024-11-04 16:39:40|16074.38|15994.38|16071.35|15991.35|16074.38|15994.38|16071.35|15991.35|10
1730738390000|2024-11-04 16:39:50|16071.84|15991.84|16071.05|15991.05|16071.84|15991.84|16070.64|15990.64|10
1730738400000|2024-11-04 16:40:00|16071.08|15991.08|16068.63|15988.63|16071.08|15991.08|16068.56|15988.56|10
1730738410000|2024-11-04 16:40:10|16066.77|15986.77|16067.31|15987.31|16068.72|15988.72|16066.09|15986.09|10
1730738420000|2024-11-04 16:40:20|16066.71|15986.71|16065.49|15985.49|16066.77|15986.77|16065.36|15985.36|10
1730738430000|2024-11-04 16:40:30|16065.36|15985.36|16067.13|15987.13|16067.19|15987.19|16065.13|15985.13|10
1730738440000|2024-11-04 16:40:40|16068.07|15988.07|16068.27|15988.27|16068.66|15988.66|16066.7|15986.7|10
1730738450000|2024-11-04 16:40:50|16068.4|15988.4|16067.77|15987.77|16068.99|15988.99|16067.77|15987.77|10
1730738460000|2024-11-04 16:41:00|16067.02|15987.02|16062.3|15982.3|16067.02|15987.02|16062.3|15982.3|10
1730738470000|2024-11-04 16:41:10|16062.1|15982.1|16060.41|15980.41|16062.44|15982.44|16059.88|15979.88|9
1730738480000|2024-11-04 16:41:20|16060.53|15980.53|16060.05|15980.05|16060.62|15980.62|16059.74|15979.74|10
1730738490000|2024-11-04 16:41:30|16059.9|15979.9|16060.38|15980.38|16061.64|15981.64|16059.64|15979.64|10
1730738500000|2024-11-04 16:41:40|16060.48|15980.48|16057.38|15977.38|16060.48|15980.48|16057.38|15977.38|10
1730738510000|2024-11-04 16:41:50|16057.37|15977.37|16056.62|15976.62|16058.4|15978.4|16056.4|15976.4|10
1730738520000|2024-11-04 16:42:00|16056.68|15976.68|16055.27|15975.27|16056.68|15976.68|16055.27|15975.27|10
1730738530000|2024-11-04 16:42:10|16055.19|15975.19|16052.62|15972.62|16055.65|15975.65|16052.62|15972.62|10
1730738540000|2024-11-04 16:42:20|16052.24|15972.24|16051.31|15971.31|16052.24|15972.24|16051.1|15971.1|9
1730738550000|2024-11-04 16:42:30|16051.39|15971.39|16048.86|15968.86|16051.39|15971.39|16048.86|15968.86|10
1730738560000|2024-11-04 16:42:40|16048.43|15968.43|16048.61|15968.61|16049.98|15969.98|16047.89|15967.89|10
1730738570000|2024-11-04 16:42:50|16048.36|15968.36|16046.85|15966.85|16048.47|15968.47|16046.85|15966.85|10
1730738580000|2024-11-04 16:43:00|16045.96|15965.96|16037.34|15957.34|16045.96|15965.96|16037.34|15957.34|10
1730738590000|2024-11-04 16:43:10|16037.46|15957.46|16038.47|15958.47|16038.47|15958.47|16036.03|15956.03|10
1730738600000|2024-11-04 16:43:20|16039.73|15959.73|16038.12|15958.12|16040.74|15960.74|16038.08|15958.08|10
1730738610000|2024-11-04 16:43:30|16038.16|15958.16|16038.95|15958.95|16040.98|15960.98|16037.75|15957.75|10
1730738620000|2024-11-04 16:43:40|16039|15959|16040.75|15960.75|16040.75|15960.75|16038.93|15958.93|10
1730738630000|2024-11-04 16:43:50|16041.72|15961.72|16041.11|15961.11|16042.01|15962.01|16040.88|15960.88|10
1730738640000|2024-11-04 16:44:00|16041.15|15961.15|16030.45|15950.45|16041.15|15961.15|16029.7|15949.7|10
1730738650000|2024-11-04 16:44:10|16032.49|15952.49|16037.44|15957.44|16037.44|15957.44|16032.49|15952.49|10
1730738660000|2024-11-04 16:44:20|16035.87|15955.87|16036.65|15956.65|16036.93|15956.93|16033.87|15953.87|10
1730738670000|2024-11-04 16:44:30|16036.5|15956.5|16036.23|15956.23|16037.1|15957.1|16035.92|15955.92|10
1730738680000|2024-11-04 16:44:40|16037.47|15957.47|16039.15|15959.15|16039.21|15959.21|16037.47|15957.47|10
1730738690000|2024-11-04 16:44:50|16039.43|15959.43|16039.21|15959.21|16039.43|15959.43|16038.35|15958.35|10
1730738700000|2024-11-04 16:45:00|16038.75|15958.75|16037.98|15957.98|16038.85|15958.85|16037.45|15957.45|10
1730738710000|2024-11-04 16:45:10|16037.32|15957.32|16033.84|15953.84|16037.32|15957.32|16033.1|15953.1|10
1730738720000|2024-11-04 16:45:20|16033.86|15953.86|16034.7|15954.7|16034.7|15954.7|16033.6|15953.6|10
1730738730000|2024-11-04 16:45:30|16034.49|15954.49|16032.9|15952.9|16034.49|15954.49|16032.76|15952.76|9
1730738740000|2024-11-04 16:45:40|16032.71|15952.71|16032.76|15952.76|16033.64|15953.64|16031.69|15951.69|10
1730738750000|2024-11-04 16:45:50|16032.53|15952.53|16032.5|15952.5|16033.45|15953.45|16032.37|15952.37|10
1730738760000|2024-11-04 16:46:00|16032.4|15952.4|16032.37|15952.37|16032.4|15952.4|16031.54|15951.54|10
1730738770000|2024-11-04 16:46:10|16032.48|15952.48|16030.34|15950.34|16032.68|15952.68|16030.33|15950.33|9
1730738780000|2024-11-04 16:46:20|16029.64|15949.64|16029.15|15949.15|16029.68|15949.68|16028.75|15948.75|10
1730738790000|2024-11-04 16:46:30|16028.84|15948.84|16028.4|15948.4|16029.57|15949.57|16028.4|15948.4|10
1730738800000|2024-11-04 16:46:40|16028.3|15948.3|16028.26|15948.26|16028.53|15948.53|16028.07|15948.07|10
1730738810000|2024-11-04 16:46:50|16028.44|15948.44|16029.83|15949.83|16029.83|15949.83|16028.2|15948.2|10
1730738820000|2024-11-04 16:47:00|16030.4|15950.4|16032.62|15952.62|16032.62|15952.62|16028.97|15948.97|10
1730738830000|2024-11-04 16:47:10|16033.91|15953.91|16035.48|15955.48|16035.48|15955.48|16033.91|15953.91|10
1730738840000|2024-11-04 16:47:20|16036.02|15956.02|16038.27|15958.27|16039.24|15959.24|16035.95|15955.95|10
1730738850000|2024-11-04 16:47:30|16039.94|15959.94|16040.45|15960.45|16040.53|15960.53|16039.76|15959.76|10
1730738860000|2024-11-04 16:47:40|16041.91|15961.91|16047.28|15967.28|16047.28|15967.28|16041.91|15961.91|10
1730738870000|2024-11-04 16:47:50|16047.18|15967.18|16052.38|15972.38|16052.38|15972.38|16047.18|15967.18|10
1730738880000|2024-11-04 16:48:00|16052.53|15972.53|16054.09|15974.09|16055.46|15975.46|16052.53|15972.53|10
1730738890000|2024-11-04 16:48:10|16053.78|15973.78|16044.45|15964.45|16053.78|15973.78|16044.45|15964.45|10
1730738900000|2024-11-04 16:48:20|16044.44|15964.44|16044.47|15964.47|16044.64|15964.64|16042.76|15962.76|10
1730738910000|2024-11-04 16:48:30|16044.19|15964.19|16043.1|15963.1|16044.72|15964.72|16043.1|15963.1|10
1730738920000|2024-11-04 16:48:40|16043.46|15963.46|16042.63|15962.63|16043.46|15963.46|16041.7|15961.7|10
1730738930000|2024-11-04 16:48:50|16041.86|15961.86|16042.98|15962.98|16043.31|15963.31|16041.8|15961.8|10
1730738940000|2024-11-04 16:49:00|16042.33|15962.33|16040.3|15960.3|16042.8|15962.8|16040.3|15960.3|10
1730738950000|2024-11-04 16:49:10|16040.14|15960.14|16037.55|15957.55|16040.56|15960.56|16037.47|15957.47|10
1730738960000|2024-11-04 16:49:20|16037.45|15957.45|16036.74|15956.74|16038.07|15958.07|16035.98|15955.98|10
1730738970000|2024-11-04 16:49:30|16036.84|15956.84|16038.36|15958.36|16038.36|15958.36|16036.38|15956.38|9
1730738980000|2024-11-04 16:49:40|16038.51|15958.51|16041.54|15961.54|16041.54|15961.54|16038.51|15958.51|10
1730738990000|2024-11-04 16:49:50|16041.64|15961.64|16034.49|15954.49|16041.74|15961.74|16034.49|15954.49|10
1730739000000|2024-11-04 16:50:00|16035.14|15955.14|16030.12|15950.12|16035.4|15955.4|16030.12|15950.12|10
1730739010000|2024-11-04 16:50:10|16030.01|15950.01|16026.16|15946.16|16030.57|15950.57|16026.16|15946.16|10
1730739020000|2024-11-04 16:50:20|16024.33|15944.33|16020.06|15940.06|16024.33|15944.33|16018.25|15938.25|10
1730739030000|2024-11-04 16:50:30|16020.43|15940.43|16024.43|15944.43|16024.43|15944.43|16020.14|15940.14|10
1730739040000|2024-11-04 16:50:40|16025.31|15945.31|16028.19|15948.19|16028.27|15948.27|16025.31|15945.31|10
1730739050000|2024-11-04 16:50:50|16028.08|15948.08|16022.17|15942.17|16028.08|15948.08|16022|15942|10
1730739060000|2024-11-04 16:51:00|16021.17|15941.17|16025.24|15945.24|16025.24|15945.24|16019.84|15939.84|10
1730739070000|2024-11-04 16:51:10|16025.36|15945.36|16027.48|15947.48|16027.6|15947.6|16025.36|15945.36|10
1730739080000|2024-11-04 16:51:20|16028.32|15948.32|16030.17|15950.17|16030.17|15950.17|16028.32|15948.32|10
1730739090000|2024-11-04 16:51:30|16030.13|15950.13|16029.49|15949.49|16030.4|15950.4|16029.49|15949.49|10
1730739100000|2024-11-04 16:51:40|16029.21|15949.21|16026.08|15946.08|16029.21|15949.21|16025.57|15945.57|10
1730739110000|2024-11-04 16:51:50|16026.13|15946.13|16026.17|15946.17|16026.76|15946.76|16026.13|15946.13|10
1730739120000|2024-11-04 16:52:00|16026.08|15946.08|16025.24|15945.24|16026.08|15946.08|16024.51|15944.51|10
1730739130000|2024-11-04 16:52:10|16025.37|15945.37|16024.08|15944.08|16025.37|15945.37|16024.06|15944.06|10
1730739140000|2024-11-04 16:52:20|16022.71|15942.71|16022.07|15942.07|16023.27|15943.27|16022.07|15942.07|9
1730739150000|2024-11-04 16:52:30|16022.71|15942.71|16019.77|15939.77|16022.85|15942.85|16019.77|15939.77|10
1730739160000|2024-11-04 16:52:40|16019.81|15939.81|16019.55|15939.55|16019.86|15939.86|16017.73|15937.73|10
1730739170000|2024-11-04 16:52:50|16019.42|15939.42|16021.61|15941.61|16021.75|15941.75|16019.36|15939.36|10
1730739180000|2024-11-04 16:53:00|16021.53|15941.53|16021.93|15941.93|16022.27|15942.27|16020.78|15940.78|10
1730739190000|2024-11-04 16:53:10|16022.06|15942.06|16022.09|15942.09|16022.38|15942.38|16021.16|15941.16|10
1730739200000|2024-11-04 16:53:20|16022.51|15942.51|16025.09|15945.09|16025.09|15945.09|16022.51|15942.51|10
1730739210000|2024-11-04 16:53:30|16025.44|15945.44|16022.61|15942.61|16025.44|15945.44|16022|15942|10
1730739220000|2024-11-04 16:53:40|16022.79|15942.79|16018.76|15938.76|16023.07|15943.07|16018.24|15938.24|10
1730739230000|2024-11-04 16:53:50|16018.59|15938.59|16018.3|15938.3|16019.27|15939.27|16018.3|15938.3|9
1730739240000|2024-11-04 16:54:00|16018.5|15938.5|16017.3|15937.3|16018.5|15938.5|16017.18|15937.18|10
1730739250000|2024-11-04 16:54:10|16016.23|15936.23|16012.77|15932.77|16016.23|15936.23|16012.77|15932.77|10
1730739260000|2024-11-04 16:54:20|16012.63|15932.63|16015.14|15935.14|16015.14|15935.14|16012.54|15932.54|10
1730739270000|2024-11-04 16:54:30|16014.95|15934.95|16014.73|15934.73|16014.97|15934.97|16013.94|15933.94|10
1730739280000|2024-11-04 16:54:40|16014.33|15934.33|16016.66|15936.66|16017.05|15937.05|16014.33|15934.33|10
1730739290000|2024-11-04 16:54:50|16016.57|15936.57|16016.06|15936.06|16017.05|15937.05|16015.93|15935.93|10
1730739300000|2024-11-04 16:55:00|16015.33|15935.33|16012.43|15932.43|16015.52|15935.52|16012.43|15932.43|10
1730739310000|2024-11-04 16:55:10|16012.81|15932.81|16010.79|15930.79|16012.81|15932.81|16010.79|15930.79|10
1730739320000|2024-11-04 16:55:20|16010.21|15930.21|16010.6|15930.6|16010.6|15930.6|16010.16|15930.16|10
1730739330000|2024-11-04 16:55:30|16010.56|15930.56|16008.02|15928.02|16010.56|15930.56|16008.02|15928.02|8
1730739340000|2024-11-04 16:55:40|16007.74|15927.74|16007.38|15927.38|16008.6|15928.6|16007.38|15927.38|10
1730739350000|2024-11-04 16:55:50|16007.32|15927.32|16005.02|15925.02|16007.32|15927.32|16005.02|15925.02|10
1730739360000|2024-11-04 16:56:00|16003.89|15923.89|16005.9|15925.9|16005.9|15925.9|16003.09|15923.09|10
1730739370000|2024-11-04 16:56:10|16006.1|15926.1|16001.41|15921.41|16006.1|15926.1|16000.94|15920.94|10
1730739380000|2024-11-04 16:56:20|15999.77|15919.77|16001.29|15921.29|16001.69|15921.69|15999.7|15919.7|10
1730739390000|2024-11-04 16:56:30|16001.28|15921.28|16001.02|15921.02|16002.59|15922.59|16001.02|15921.02|10
1730739400000|2024-11-04 16:56:40|16000.97|15920.97|15998.86|15918.86|16001.38|15921.38|15998.77|15918.77|10
1730739410000|2024-11-04 16:56:50|16000.18|15920.18|15998.14|15918.14|16000.18|15920.18|15998.09|15918.09|10
1730739420000|2024-11-04 16:57:00|15998.18|15918.18|16002.88|15922.88|16002.88|15922.88|15998.16|15918.16|10
1730739430000|2024-11-04 16:57:10|16002.8|15922.8|15993.21|15913.21|16002.8|15922.8|15993.21|15913.21|10
1730739440000|2024-11-04 16:57:20|15991.63|15911.63|15987.31|15907.31|15992.26|15912.26|15987.31|15907.31|10
1730739450000|2024-11-04 16:57:30|15987.06|15907.06|15989.09|15909.09|15989.24|15909.24|15987.03|15907.03|9
1730739460000|2024-11-04 16:57:40|15989.89|15909.89|15994.97|15914.97|15994.97|15914.97|15989.89|15909.89|9
1730739470000|2024-11-04 16:57:50|15996.42|15916.42|16000.88|15920.88|16001.2|15921.2|15996.42|15916.42|10
1730739480000|2024-11-04 16:58:00|16001.36|15921.36|16005.99|15925.99|16005.99|15925.99|16001.36|15921.36|10
1730739490000|2024-11-04 16:58:10|16005.69|15925.69|15999.52|15919.52|16005.99|15925.99|15999.52|15919.52|10
1730739500000|2024-11-04 16:58:20|15998.93|15918.93|15999.17|15919.17|15999.22|15919.22|15998.35|15918.35|10
1730739510000|2024-11-04 16:58:30|15999.24|15919.24|16000.38|15920.38|16001.07|15921.07|15999.24|15919.24|10
1730739520000|2024-11-04 16:58:40|16000.53|15920.53|15996.94|15916.94|16000.53|15920.53|15996.94|15916.94|10
1730739530000|2024-11-04 16:58:50|15996.06|15916.06|15996.03|15916.03|15996.34|15916.34|15994.85|15914.85|9
1730739540000|2024-11-04 16:59:00|15996.87|15916.87|15991.06|15911.06|15996.87|15916.87|15991.06|15911.06|10
1730739550000|2024-11-04 16:59:10|15991.1|15911.1|15991.48|15911.48|15991.8|15911.8|15990.56|15910.56|10
1730739560000|2024-11-04 16:59:20|15991.26|15911.26|15990.47|15910.47|15991.97|15911.97|15989.83|15909.83|10
1730739570000|2024-11-04 16:59:30|15991.8|15911.8|15991.34|15911.34|15992.18|15912.18|15991.29|15911.29|10
1730739580000|2024-11-04 16:59:40|15991.1|15911.1|15994.6|15914.6|15995.55|15915.55|15991.1|15911.1|10
1730739590000|2024-11-04 16:59:50|15994.97|15914.97|15996.69|15916.69|15996.69|15916.69|15994.97|15914.97|10
1730739600000|2024-11-04 17:00:00|15996.4|15916.4|15996.59|15916.59|15997.33|15917.33|15995.99|15915.99|10
1730739610000|2024-11-04 17:00:10|15996.03|15916.03|15994.11|15914.11|15996.03|15916.03|15992.87|15912.87|10
1730739620000|2024-11-04 17:00:20|15994.99|15914.99|15993.14|15913.14|15994.99|15914.99|15993.04|15913.04|10
1730739630000|2024-11-04 17:00:30|15993.68|15913.68|15990.39|15910.39|15993.68|15913.68|15990.39|15910.39|10
1730739640000|2024-11-04 17:00:40|15990.24|15910.24|15986.52|15906.52|15991.68|15911.68|15986.52|15906.52|9
1730739650000|2024-11-04 17:00:50|15987.45|15907.45|15995.24|15915.24|15995.24|15915.24|15987.45|15907.45|10
1730739660000|2024-11-04 17:01:00|15994.68|15914.68|15997.12|15917.12|15997.12|15917.12|15993.76|15913.76|10
1730739670000|2024-11-04 17:01:10|15997.23|15917.23|15996.15|15916.15|15997.31|15917.31|15995.52|15915.52|10
1730739680000|2024-11-04 17:01:20|15996.11|15916.11|15994.48|15914.48|15996.11|15916.11|15994.48|15914.48|10
1730739690000|2024-11-04 17:01:30|15991.9|15911.9|15988.06|15908.06|15992.02|15912.02|15988.06|15908.06|10
1730739700000|2024-11-04 17:01:40|15987.68|15907.68|15983.19|15903.19|15987.68|15907.68|15983.19|15903.19|10
1730739710000|2024-11-04 17:01:50|15983.48|15903.48|15985.6|15905.6|15985.63|15905.63|15983.48|15903.48|10
1730739720000|2024-11-04 17:02:00|15985.22|15905.22|15983.91|15903.91|15985.22|15905.22|15983.91|15903.91|10
1730739730000|2024-11-04 17:02:10|15983.79|15903.79|15983.21|15903.21|15983.85|15903.85|15983.21|15903.21|10
1730739740000|2024-11-04 17:02:20|15982.99|15902.99|15984.64|15904.64|15984.64|15904.64|15982.34|15902.34|10
1730739750000|2024-11-04 17:02:30|15983.26|15903.26|15984.94|15904.94|15985.54|15905.54|15981.85|15901.85|10
1730739760000|2024-11-04 17:02:40|15985.14|15905.14|15978.93|15898.93|15985.67|15905.67|15978.93|15898.93|10
1730739770000|2024-11-04 17:02:50|15979.36|15899.36|15980.98|15900.98|15981.36|15901.36|15979.36|15899.36|10
1730739780000|2024-11-04 17:03:00|15981.3|15901.3|15981.1|15901.1|15981.76|15901.76|15980.86|15900.86|9
1730739790000|2024-11-04 17:03:10|15981.21|15901.21|15980.84|15900.84|15981.21|15901.21|15979.78|15899.78|10
1730739800000|2024-11-04 17:03:20|15980.21|15900.21|15980.16|15900.16|15980.96|15900.96|15979.42|15899.42|9
1730739810000|2024-11-04 17:03:30|15980.64|15900.64|15981.63|15901.63|15981.95|15901.95|15980.36|15900.36|10
1730739820000|2024-11-04 17:03:40|15980.79|15900.79|15980.16|15900.16|15981.41|15901.41|15980.16|15900.16|10
1730739830000|2024-11-04 17:03:50|15980.18|15900.18|15976.09|15896.09|15980.18|15900.18|15975.97|15895.97|10
1730739840000|2024-11-04 17:04:00|15975.63|15895.63|15974.83|15894.83|15976.95|15896.95|15974.83|15894.83|10
1730739850000|2024-11-04 17:04:10|15975.07|15895.07|15978.94|15898.94|15979.46|15899.46|15975.07|15895.07|10
1730739860000|2024-11-04 17:04:20|15978.54|15898.54|15982.88|15902.88|15982.88|15902.88|15978.5|15898.5|10
1730739870000|2024-11-04 17:04:30|15982.54|15902.54|15983.47|15903.47|15984|15904|15982.52|15902.52|10
1730739880000|2024-11-04 17:04:40|15982.49|15902.49|15981.38|15901.38|15983.39|15903.39|15981.38|15901.38|10
1730739890000|2024-11-04 17:04:50|15981.02|15901.02|15978.23|15898.23|15981.02|15901.02|15978.23|15898.23|10
1730739900000|2024-11-04 17:05:00|15978.03|15898.03|15979.25|15899.25|15980.01|15900.01|15978.03|15898.03|10
1730739910000|2024-11-04 17:05:10|15979.5|15899.5|15984.53|15904.53|15984.53|15904.53|15979.38|15899.38|10
1730739920000|2024-11-04 17:05:20|15984.55|15904.55|15985.1|15905.1|15985.1|15905.1|15983.46|15903.46|10
1730739930000|2024-11-04 17:05:30|15986.27|15906.27|15989.56|15909.56|15989.56|15909.56|15986.14|15906.14|10
1730739940000|2024-11-04 17:05:40|15988.83|15908.83|15987.52|15907.52|15988.83|15908.83|15987.52|15907.52|10
1730739950000|2024-11-04 17:05:50|15987.28|15907.28|15986.55|15906.55|15987.41|15907.41|15986.41|15906.41|10
1730739960000|2024-11-04 17:06:00|15986.72|15906.72|15983.31|15903.31|15986.72|15906.72|15983.31|15903.31|10
1730739970000|2024-11-04 17:06:10|15983.27|15903.27|15980.84|15900.84|15984.09|15904.09|15980.84|15900.84|10
1730739980000|2024-11-04 17:06:20|15980.64|15900.64|15978.16|15898.16|15980.64|15900.64|15978.16|15898.16|10
1730739990000|2024-11-04 17:06:30|15977.9|15897.9|15975.98|15895.98|15977.93|15897.93|15975.94|15895.94|10
1730740000000|2024-11-04 17:06:40|15975.73|15895.73|15970.79|15890.79|15975.73|15895.73|15970.76|15890.76|10
1730740010000|2024-11-04 17:06:50|15970.76|15890.76|15969.4|15889.4|15971.44|15891.44|15969.4|15889.4|10
1730740020000|2024-11-04 17:07:00|15969.65|15889.65|15966.61|15886.61|15969.65|15889.65|15966.61|15886.61|10
1730740030000|2024-11-04 17:07:10|15966.94|15886.94|15968.14|15888.14|15968.64|15888.64|15966.94|15886.94|10
1730740040000|2024-11-04 17:07:20|15967.7|15887.7|15969.42|15889.42|15969.42|15889.42|15967.43|15887.43|10
1730740050000|2024-11-04 17:07:30|15970.39|15890.39|15981.77|15901.77|15981.77|15901.77|15970.39|15890.39|10
1730740060000|2024-11-04 17:07:40|15981.95|15901.95|15982.96|15902.96|15982.96|15902.96|15980.48|15900.48|10
1730740070000|2024-11-04 17:07:50|15983.22|15903.22|15989.14|15909.14|15989.29|15909.29|15983.22|15903.22|10
1730740080000|2024-11-04 17:08:00|15989.25|15909.25|15988.85|15908.85|15989.25|15909.25|15987.8|15907.8|10
1730740090000|2024-11-04 17:08:10|15988.83|15908.83|15988.27|15908.27|15988.83|15908.83|15987.68|15907.68|10
1730740100000|2024-11-04 17:08:20|15988.4|15908.4|15987.63|15907.63|15988.52|15908.52|15987.01|15907.01|8
1730740110000|2024-11-04 17:08:30|15987.46|15907.46|15984.06|15904.06|15987.46|15907.46|15984.06|15904.06|10
1730740120000|2024-11-04 17:08:40|15982.8|15902.8|15981.95|15901.95|15983.53|15903.53|15981.95|15901.95|10
1730740130000|2024-11-04 17:08:50|15981.85|15901.85|15982.99|15902.99|15983.76|15903.76|15981.85|15901.85|10
1730740140000|2024-11-04 17:09:00|15982.98|15902.98|15981.38|15901.38|15982.99|15902.99|15981.36|15901.36|10
1730740150000|2024-11-04 17:09:10|15981.57|15901.57|15981.45|15901.45|15981.86|15901.86|15980.42|15900.42|10
1730740160000|2024-11-04 17:09:20|15980.98|15900.98|15983.68|15903.68|15983.68|15903.68|15980.66|15900.66|10
1730740170000|2024-11-04 17:09:30|15983.93|15903.93|15984.46|15904.46|15984.46|15904.46|15983.73|15903.73|10
1730740180000|2024-11-04 17:09:40|15984.13|15904.13|15983.96|15903.96|15984.37|15904.37|15983.68|15903.68|10
1730740190000|2024-11-04 17:09:50|15981.59|15901.59|15983.16|15903.16|15983.16|15903.16|15981.59|15901.59|10
1730740200000|2024-11-04 17:10:00|15983.13|15903.13|15981.87|15901.87|15983.43|15903.43|15981.87|15901.87|10
1730740210000|2024-11-04 17:10:10|15981.82|15901.82|15981.61|15901.61|15982.09|15902.09|15981.03|15901.03|9
1730740220000|2024-11-04 17:10:20|15981.12|15901.12|15980.4|15900.4|15981.17|15901.17|15980.2|15900.2|10
1730740230000|2024-11-04 17:10:30|15980.29|15900.29|15983.66|15903.66|15983.66|15903.66|15980.29|15900.29|9
1730740240000|2024-11-04 17:10:40|15983.68|15903.68|15984.35|15904.35|15985.11|15905.11|15983.68|15903.68|10
1730740250000|2024-11-04 17:10:50|15983.75|15903.75|15983.69|15903.69|15983.91|15903.91|15983.38|15903.38|10
1730740260000|2024-11-04 17:11:00|15983.76|15903.76|15982.28|15902.28|15983.76|15903.76|15981.74|15901.74|9
1730740270000|2024-11-04 17:11:10|15982.36|15902.36|15981.37|15901.37|15982.36|15902.36|15980.98|15900.98|10
1730740280000|2024-11-04 17:11:20|15981.67|15901.67|15982.05|15902.05|15982.75|15902.75|15981.67|15901.67|9
1730740290000|2024-11-04 17:11:30|15983.21|15903.21|15982.86|15902.86|15983.21|15903.21|15981.95|15901.95|10
1730740300000|2024-11-04 17:11:40|15982.73|15902.73|15983.4|15903.4|15983.67|15903.67|15982.41|15902.41|9
1730740310000|2024-11-04 17:11:50|15983.27|15903.27|15980.59|15900.59|15983.27|15903.27|15980.59|15900.59|10
1730740320000|2024-11-04 17:12:00|15980.5|15900.5|15986.12|15906.12|15986.12|15906.12|15980.5|15900.5|10
1730740330000|2024-11-04 17:12:10|15984.61|15904.61|15980.03|15900.03|15984.63|15904.63|15980.03|15900.03|10
1730740340000|2024-11-04 17:12:20|15979.56|15899.56|15978.63|15898.63|15979.56|15899.56|15978.21|15898.21|10
1730740350000|2024-11-04 17:12:30|15978.25|15898.25|15977.85|15897.85|15978.25|15898.25|15976.88|15896.88|10
1730740360000|2024-11-04 17:12:40|15978.24|15898.24|15979.71|15899.71|15980.41|15900.41|15978.24|15898.24|10
1730740370000|2024-11-04 17:12:50|15980.13|15900.13|15976.22|15896.22|15980.3|15900.3|15976.22|15896.22|10
1730740380000|2024-11-04 17:13:00|15976.4|15896.4|15975.84|15895.84|15977.09|15897.09|15973.59|15893.59|10
1730740390000|2024-11-04 17:13:10|15975.63|15895.63|15979.25|15899.25|15979.55|15899.55|15975.63|15895.63|10
1730740400000|2024-11-04 17:13:20|15979.34|15899.34|15983.17|15903.17|15985.34|15905.34|15979.34|15899.34|10
1730740410000|2024-11-04 17:13:30|15983.24|15903.24|15985.32|15905.32|15985.32|15905.32|15982.91|15902.91|10
1730740420000|2024-11-04 17:13:40|15985.5|15905.5|15988.45|15908.45|15988.45|15908.45|15985.5|15905.5|10
1730740430000|2024-11-04 17:13:50|15989.07|15909.07|15990.74|15910.74|15990.74|15910.74|15988.47|15908.47|10
1730740440000|2024-11-04 17:14:00|15990.29|15910.29|15989.93|15909.93|15991.24|15911.24|15989.47|15909.47|10
1730740450000|2024-11-04 17:14:10|15990.01|15910.01|15986.46|15906.46|15990.26|15910.26|15986.46|15906.46|9
1730740460000|2024-11-04 17:14:20|15986.1|15906.1|15984.22|15904.22|15986.1|15906.1|15983.2|15903.2|10
1730740470000|2024-11-04 17:14:30|15984.18|15904.18|15982.92|15902.92|15984.48|15904.48|15982.92|15902.92|9
1730740480000|2024-11-04 17:14:40|15983.37|15903.37|15981.62|15901.62|15985.59|15905.59|15981.62|15901.62|10
1730740490000|2024-11-04 17:14:50|15981.94|15901.94|15977.18|15897.18|15982.01|15902.01|15977.18|15897.18|9
1730740500000|2024-11-04 17:15:00|15976.98|15896.98|15971.22|15891.22|15977.26|15897.26|15971.22|15891.22|10
1730740510000|2024-11-04 17:15:10|15971.47|15891.47|15975.2|15895.2|15975.2|15895.2|15971.47|15891.47|10
1730740520000|2024-11-04 17:15:20|15975.44|15895.44|15978.12|15898.12|15981.48|15901.48|15975.44|15895.44|10
1730740530000|2024-11-04 17:15:30|15978.37|15898.37|15981.44|15901.44|15981.44|15901.44|15978.37|15898.37|10
1730740540000|2024-11-04 17:15:40|15982.13|15902.13|15984.12|15904.12|15984.36|15904.36|15982.13|15902.13|10
1730740550000|2024-11-04 17:15:50|15984.13|15904.13|15980.75|15900.75|15984.13|15904.13|15980.75|15900.75|10
1730740560000|2024-11-04 17:16:00|15980.8|15900.8|15978.35|15898.35|15981.01|15901.01|15977.71|15897.71|10
1730740570000|2024-11-04 17:16:10|15978.75|15898.75|15976.9|15896.9|15978.75|15898.75|15974.68|15894.68|10
1730740580000|2024-11-04 17:16:20|15977.02|15897.02|15976|15896|15977.02|15897.02|15975.44|15895.44|10
1730740590000|2024-11-04 17:16:30|15975.72|15895.72|15973.22|15893.22|15975.81|15895.81|15971.48|15891.48|10
1730740600000|2024-11-04 17:16:40|15972.08|15892.08|15975.49|15895.49|15975.62|15895.62|15972.08|15892.08|10
1730740610000|2024-11-04 17:16:50|15976.49|15896.49|15974.29|15894.29|15977.07|15897.07|15973.32|15893.32|10
1730740620000|2024-11-04 17:17:00|15974.66|15894.66|15975.93|15895.93|15975.93|15895.93|15974.02|15894.02|10
1730740630000|2024-11-04 17:17:10|15975.82|15895.82|15978.95|15898.95|15979.69|15899.69|15975.82|15895.82|10
1730740640000|2024-11-04 17:17:20|15979.02|15899.02|15979.82|15899.82|15979.82|15899.82|15978.81|15898.81|10
1730740650000|2024-11-04 17:17:30|15980.09|15900.09|15980.91|15900.91|15980.91|15900.91|15980.04|15900.04|10
1730740660000|2024-11-04 17:17:40|15984.99|15904.99|15987.28|15907.28|15987.56|15907.56|15983.87|15903.87|10
1730740670000|2024-11-04 17:17:50|15987.3|15907.3|15987.97|15907.97|15988.49|15908.49|15987.3|15907.3|9
1730740680000|2024-11-04 17:18:00|15988.01|15908.01|15988.93|15908.93|15988.93|15908.93|15987.92|15907.92|10
1730740690000|2024-11-04 17:18:10|15989.19|15909.19|15987.48|15907.48|15989.85|15909.85|15987.45|15907.45|10
1730740700000|2024-11-04 17:18:20|15987.43|15907.43|15983.48|15903.48|15987.52|15907.52|15983.48|15903.48|10
1730740710000|2024-11-04 17:18:30|15983.55|15903.55|15980.82|15900.82|15983.55|15903.55|15980.82|15900.82|10
1730740720000|2024-11-04 17:18:40|15979.48|15899.48|15979.42|15899.42|15981.38|15901.38|15979.38|15899.38|10
1730740730000|2024-11-04 17:18:50|15979.37|15899.37|15978.89|15898.89|15979.71|15899.71|15978.81|15898.81|10
1730740740000|2024-11-04 17:19:00|15978.99|15898.99|15979.35|15899.35|15980.15|15900.15|15978.6|15898.6|10
1730740750000|2024-11-04 17:19:10|15979.03|15899.03|15979.37|15899.37|15980.07|15900.07|15978.98|15898.98|10
1730740760000|2024-11-04 17:19:20|15979.41|15899.41|15978.76|15898.76|15979.64|15899.64|15978.76|15898.76|10
1730740770000|2024-11-04 17:19:30|15979.06|15899.06|15979.22|15899.22|15979.64|15899.64|15978.84|15898.84|10
1730740780000|2024-11-04 17:19:40|15979.13|15899.13|15977.13|15897.13|15979.13|15899.13|15977.13|15897.13|10
1730740790000|2024-11-04 17:19:50|15976.98|15896.98|15977.32|15897.32|15977.77|15897.77|15976.76|15896.76|10
1730740800000|2024-11-04 17:20:00|15976.92|15896.92|15971.05|15891.05|15977.16|15897.16|15971.05|15891.05|10
1730740810000|2024-11-04 17:20:10|15970.28|15890.28|15975.3|15895.3|15975.3|15895.3|15970.28|15890.28|10
1730740820000|2024-11-04 17:20:20|15975.53|15895.53|15979.04|15899.04|15979.04|15899.04|15975.53|15895.53|10
1730740830000|2024-11-04 17:20:30|15979.18|15899.18|15986.17|15906.17|15986.23|15906.23|15979.18|15899.18|10
1730740840000|2024-11-04 17:20:40|15985.87|15905.87|15986.98|15906.98|15986.98|15906.98|15985.22|15905.22|10
1730740850000|2024-11-04 17:20:50|15988.03|15908.03|15995.61|15915.61|15995.61|15915.61|15988.03|15908.03|10
1730740860000|2024-11-04 17:21:00|15999.13|15919.13|15999.55|15919.55|16000.75|15920.75|15998.97|15918.97|10
1730740870000|2024-11-04 17:21:10|15999.88|15919.88|16000.52|15920.52|16001.13|15921.13|15999.88|15919.88|10
1730740880000|2024-11-04 17:21:20|16000.18|15920.18|16003.9|15923.9|16004.26|15924.26|16000.09|15920.09|10
1730740890000|2024-11-04 17:21:30|16003.71|15923.71|16007.1|15927.1|16007.1|15927.1|16003.66|15923.66|10
1730740900000|2024-11-04 17:21:40|16007.68|15927.68|16008.05|15928.05|16008.32|15928.32|16005.57|15925.57|10
1730740910000|2024-11-04 17:21:50|16008.63|15928.63|16010.2|15930.2|16012.56|15932.56|16008.63|15928.63|10
1730740920000|2024-11-04 17:22:00|16011.08|15931.08|16012.96|15932.96|16012.96|15932.96|16011.08|15931.08|10
1730740930000|2024-11-04 17:22:10|16012.48|15932.48|16013.46|15933.46|16013.46|15933.46|16011.87|15931.87|10
1730740940000|2024-11-04 17:22:20|16014.14|15934.14|16020.48|15940.48|16020.48|15940.48|16014.14|15934.14|10
1730740950000|2024-11-04 17:22:30|16021.04|15941.04|16021.43|15941.43|16023.34|15943.34|16021.04|15941.04|10
1730740960000|2024-11-04 17:22:40|16021.48|15941.48|16025.06|15945.06|16025.58|15945.58|16021.48|15941.48|10
1730740970000|2024-11-04 17:22:50|16025.11|15945.11|16026.7|15946.7|16026.7|15946.7|16024.91|15944.91|10
1730740980000|2024-11-04 17:23:00|16027.01|15947.01|16027.91|15947.91|16028.58|15948.58|16027.01|15947.01|10
1730740990000|2024-11-04 17:23:10|16027.87|15947.87|16028.49|15948.49|16028.8|15948.8|16027.87|15947.87|10
1730741000000|2024-11-04 17:23:20|16027.33|15947.33|16026.94|15946.94|16027.33|15947.33|16026.75|15946.75|10
1730741010000|2024-11-04 17:23:30|16027.59|15947.59|16026.25|15946.25|16027.59|15947.59|16026.25|15946.25|10
1730741020000|2024-11-04 17:23:40|16026.12|15946.12|16023.58|15943.58|16026.12|15946.12|16023.58|15943.58|10
1730741030000|2024-11-04 17:23:50|16022.71|15942.71|16022.88|15942.88|16023.09|15943.09|16021.91|15941.91|10
1730741040000|2024-11-04 17:24:00|16022.93|15942.93|16023.55|15943.55|16024.52|15944.52|16022.88|15942.88|9
1730741050000|2024-11-04 17:24:10|16023.16|15943.16|16024.78|15944.78|16024.78|15944.78|16023.16|15943.16|9
1730741060000|2024-11-04 17:24:20|16024.87|15944.87|16027.06|15947.06|16027.23|15947.23|16024.87|15944.87|10
1730741070000|2024-11-04 17:24:30|16027.71|15947.71|16029.35|15949.35|16029.35|15949.35|16027.71|15947.71|10
1730741080000|2024-11-04 17:24:40|16029.51|15949.51|16028.13|15948.13|16029.51|15949.51|16027.93|15947.93|10
1730741090000|2024-11-04 17:24:50|16028.7|15948.7|16030.89|15950.89|16031.15|15951.15|16028.53|15948.53|10
1730741100000|2024-11-04 17:25:00|16031.17|15951.17|16031.1|15951.1|16031.17|15951.17|16030.39|15950.39|10
1730741110000|2024-11-04 17:25:10|16031.06|15951.06|16033.84|15953.84|16033.84|15953.84|16030.94|15950.94|10
1730741120000|2024-11-04 17:25:20|16033.58|15953.58|16031.79|15951.79|16033.58|15953.58|16031.79|15951.79|10
1730741130000|2024-11-04 17:25:30|16030.59|15950.59|16032.02|15952.02|16032.28|15952.28|16030.59|15950.59|10
1730741140000|2024-11-04 17:25:40|16031.96|15951.96|16032.45|15952.45|16032.45|15952.45|16030.73|15950.73|10
1730741150000|2024-11-04 17:25:50|16032.14|15952.14|16031.95|15951.95|16032.14|15952.14|16031.17|15951.17|10
1730741160000|2024-11-04 17:26:00|16032.55|15952.55|16033.82|15953.82|16034.18|15954.18|16032.49|15952.49|10
1730741170000|2024-11-04 17:26:10|16033.59|15953.59|16033.63|15953.63|16034.36|15954.36|16033.36|15953.36|9
1730741180000|2024-11-04 17:26:20|16033.13|15953.13|16036.47|15956.47|16036.47|15956.47|16033.13|15953.13|10
1730741190000|2024-11-04 17:26:30|16036.56|15956.56|16043.7|15963.7|16043.7|15963.7|16036.39|15956.39|9
1730741200000|2024-11-04 17:26:40|16043.57|15963.57|16047.89|15967.89|16047.89|15967.89|16043.57|15963.57|10
1730741210000|2024-11-04 17:26:50|16047.88|15967.88|16049.12|15969.12|16049.3|15969.3|16047.88|15967.88|9
1730741220000|2024-11-04 17:27:00|16044.49|15964.49|16047.28|15967.28|16047.28|15967.28|16044.41|15964.41|10
1730741230000|2024-11-04 17:27:10|16047.58|15967.58|16047.74|15967.74|16048.45|15968.45|16047.58|15967.58|10
1730741240000|2024-11-04 17:27:20|16047.84|15967.84|16051.64|15971.64|16051.64|15971.64|16047.84|15967.84|10
1730741250000|2024-11-04 17:27:30|16052.08|15972.08|16053.18|15973.18|16053.24|15973.24|16052.06|15972.06|10
1730741260000|2024-11-04 17:27:40|16053.64|15973.64|16052.75|15972.75|16053.64|15973.64|16052.74|15972.74|9
1730741270000|2024-11-04 17:27:50|16055.03|15975.03|16056.48|15976.48|16056.48|15976.48|16055.03|15975.03|9
1730741280000|2024-11-04 17:28:00|16055.73|15975.73|16055.33|15975.33|16056.69|15976.69|16055.21|15975.21|10
1730741290000|2024-11-04 17:28:10|16055.44|15975.44|16054.37|15974.37|16055.56|15975.56|16054.02|15974.02|10
1730741300000|2024-11-04 17:28:20|16054.33|15974.33|16056.68|15976.68|16057.35|15977.35|16054.33|15974.33|10
1730741310000|2024-11-04 17:28:30|16056.63|15976.63|16056.87|15976.87|16057.32|15977.32|16056.63|15976.63|10
1730741320000|2024-11-04 17:28:40|16057.2|15977.2|16056.45|15976.45|16057.31|15977.31|16056.45|15976.45|10
1730741330000|2024-11-04 17:28:50|16056.54|15976.54|16055.75|15975.75|16056.54|15976.54|16055.38|15975.38|10
1730741340000|2024-11-04 17:29:00|16055.83|15975.83|16049.87|15969.87|16055.83|15975.83|16049.87|15969.87|10
1730741350000|2024-11-04 17:29:10|16049.47|15969.47|16048.53|15968.53|16049.47|15969.47|16048.38|15968.38|9
1730741360000|2024-11-04 17:29:20|16048.67|15968.67|16049.3|15969.3|16049.61|15969.61|16048.5|15968.5|10
1730741370000|2024-11-04 17:29:30|16049.37|15969.37|16049.78|15969.78|16049.87|15969.87|16049.37|15969.37|10
1730741380000|2024-11-04 17:29:40|16049.49|15969.49|16050.44|15970.44|16050.44|15970.44|16049.31|15969.31|10
1730741390000|2024-11-04 17:29:50|16050.46|15970.46|16048.08|15968.08|16050.46|15970.46|16047.92|15967.92|9
1730741400000|2024-11-04 17:30:00|16048.52|15968.52|16049.06|15969.06|16049.48|15969.48|16048.52|15968.52|10
1730741410000|2024-11-04 17:30:10|16049.11|15969.11|16048.33|15968.33|16049.92|15969.92|16048.33|15968.33|10
1730741420000|2024-11-04 17:30:20|16048.36|15968.36|16049.95|15969.95|16049.95|15969.95|16048.36|15968.36|10
1730741430000|2024-11-04 17:30:30|16049.82|15969.82|16055.17|15975.17|16055.17|15975.17|16049.82|15969.82|10
1730741440000|2024-11-04 17:30:40|16055.47|15975.47|16056.87|15976.87|16056.87|15976.87|16055.38|15975.38|10
1730741450000|2024-11-04 17:30:50|16057.38|15977.38|16060.14|15980.14|16060.14|15980.14|16056.98|15976.98|10
1730741460000|2024-11-04 17:31:00|16062.45|15982.45|16067.91|15987.91|16068.92|15988.92|16062.45|15982.45|10
1730741470000|2024-11-04 17:31:10|16067.93|15987.93|16068|15988|16068.4|15988.4|16067.51|15987.51|10
1730741480000|2024-11-04 17:31:20|16067.88|15987.88|16068.45|15988.45|16068.45|15988.45|16067.52|15987.52|10
1730741490000|2024-11-04 17:31:30|16068.35|15988.35|16069.36|15989.36|16069.36|15989.36|16068.35|15988.35|9
1730741500000|2024-11-04 17:31:40|16069.32|15989.32|16069.56|15989.56|16072.14|15992.14|16069.32|15989.32|10
1730741510000|2024-11-04 17:31:50|16069.58|15989.58|16070.04|15990.04|16070.12|15990.12|16069.2|15989.2|9
1730741520000|2024-11-04 17:32:00|16069.85|15989.85|16071.05|15991.05|16071.39|15991.39|16069.85|15989.85|10
1730741530000|2024-11-04 17:32:10|16071.12|15991.12|16069.86|15989.86|16071.52|15991.52|16069.86|15989.86|10
1730741540000|2024-11-04 17:32:20|16070.26|15990.26|16070.59|15990.59|16070.79|15990.79|16070.26|15990.26|10
1730741550000|2024-11-04 17:32:30|16070.43|15990.43|16070.31|15990.31|16071.43|15991.43|16069.94|15989.94|10
1730741560000|2024-11-04 17:32:40|16075.94|15995.94|16077.56|15997.56|16077.56|15997.56|16075.94|15995.94|10
1730741570000|2024-11-04 17:32:50|16077.54|15997.54|16076.96|15996.96|16077.86|15997.86|16076.96|15996.96|9
1730741580000|2024-11-04 17:33:00|16076.67|15996.67|16073.85|15993.85|16076.67|15996.67|16073.85|15993.85|10
1730741590000|2024-11-04 17:33:10|16073.74|15993.74|16072.05|15992.05|16073.74|15993.74|16071.65|15991.65|10
1730741600000|2024-11-04 17:33:20|16072.14|15992.14|16071.86|15991.86|16072.72|15992.72|16071.51|15991.51|10
1730741610000|2024-11-04 17:33:30|16071.63|15991.63|16068.18|15988.18|16071.79|15991.79|16067.74|15987.74|10
1730741620000|2024-11-04 17:33:40|16068.45|15988.45|16068.8|15988.8|16069.07|15989.07|16068.28|15988.28|10
1730741630000|2024-11-04 17:33:50|16068.9|15988.9|16067.79|15987.79|16069.49|15989.49|16067.67|15987.67|10
1730741640000|2024-11-04 17:34:00|16067.85|15987.85|16067.21|15987.21|16067.85|15987.85|16067.17|15987.17|9
1730741650000|2024-11-04 17:34:10|16067.15|15987.15|16068.74|15988.74|16068.74|15988.74|16067.15|15987.15|9
1730741660000|2024-11-04 17:34:20|16069.55|15989.55|16071.77|15991.77|16071.77|15991.77|16069.13|15989.13|10
1730741670000|2024-11-04 17:34:30|16071.8|15991.8|16075.44|15995.44|16075.55|15995.55|16071.8|15991.8|10
1730741680000|2024-11-04 17:34:40|16075.39|15995.39|16074.87|15994.87|16075.54|15995.54|16074.83|15994.83|10
1730741690000|2024-11-04 17:34:50|16075.28|15995.28|16073.82|15993.82|16075.31|15995.31|16073.58|15993.58|9
1730741700000|2024-11-04 17:35:00|16074.07|15994.07|16074.97|15994.97|16075.26|15995.26|16074.07|15994.07|10
1730741710000|2024-11-04 17:35:10|16075.21|15995.21|16075.58|15995.58|16075.65|15995.65|16075.03|15995.03|10
1730741720000|2024-11-04 17:35:20|16075.57|15995.57|16075.74|15995.74|16075.91|15995.91|16075.33|15995.33|10
1730741730000|2024-11-04 17:35:30|16076|15996|16075.92|15995.92|16076.33|15996.33|16075.4|15995.4|10
1730741740000|2024-11-04 17:35:40|16077.27|15997.27|16077.33|15997.33|16077.42|15997.42|16076.91|15996.91|10
1730741750000|2024-11-04 17:35:50|16078|15998|16081.21|16001.21|16081.21|16001.21|16077.62|15997.62|10
1730741760000|2024-11-04 17:36:00|16081.3|16001.3|16082.1|16002.1|16082.1|16002.1|16080.93|16000.93|10
1730741770000|2024-11-04 17:36:10|16081.93|16001.93|16081.77|16001.77|16082.12|16002.12|16081.22|16001.22|10
1730741780000|2024-11-04 17:36:20|16081.65|16001.65|16081.97|16001.97|16082.32|16002.32|16081.49|16001.49|10
1730741790000|2024-11-04 17:36:30|16081.78|16001.78|16081.59|16001.59|16082.19|16002.19|16081.44|16001.44|10
1730741800000|2024-11-04 17:36:40|16081.25|16001.25|16080.66|16000.66|16081.25|16001.25|16079.58|15999.58|10
1730741810000|2024-11-04 17:36:50|16080.46|16000.46|16075.66|15995.66|16080.87|16000.87|16075.66|15995.66|10
1730741820000|2024-11-04 17:37:00|16075.59|15995.59|16074.69|15994.69|16075.59|15995.59|16074.69|15994.69|10
1730741830000|2024-11-04 17:37:10|16074.83|15994.83|16071.65|15991.65|16074.83|15994.83|16071.65|15991.65|10
1730741840000|2024-11-04 17:37:20|16071.51|15991.51|16071.07|15991.07|16071.51|15991.51|16070.61|15990.61|10
1730741850000|2024-11-04 17:37:30|16070.46|15990.46|16068.63|15988.63|16070.46|15990.46|16068.57|15988.57|10
1730741860000|2024-11-04 17:37:40|16066.73|15986.73|16066.56|15986.56|16066.77|15986.77|16066.04|15986.04|10
1730741870000|2024-11-04 17:37:50|16066.3|15986.3|16066.29|15986.29|16066.52|15986.52|16066.23|15986.23|8
1730741880000|2024-11-04 17:38:00|16066.44|15986.44|16067.14|15987.14|16067.14|15987.14|16066.14|15986.14|10
1730741890000|2024-11-04 17:38:10|16067.02|15987.02|16061.94|15981.94|16067.02|15987.02|16061.94|15981.94|10
1730741900000|2024-11-04 17:38:20|16060.97|15980.97|16059.5|15979.5|16060.97|15980.97|16059.27|15979.27|10
1730741910000|2024-11-04 17:38:30|16059.16|15979.16|16054.89|15974.89|16059.25|15979.25|16054.89|15974.89|10
1730741920000|2024-11-04 17:38:40|16054.4|15974.4|16047.41|15967.41|16054.4|15974.4|16047.41|15967.41|10
1730741930000|2024-11-04 17:38:50|16047.23|15967.23|16047.01|15967.01|16047.43|15967.43|16046.11|15966.11|10
1730741940000|2024-11-04 17:39:00|16047.28|15967.28|16047.49|15967.49|16047.52|15967.52|16046.92|15966.92|9
1730741950000|2024-11-04 17:39:10|16047.67|15967.67|16048.58|15968.58|16048.58|15968.58|16047.39|15967.39|10
1730741960000|2024-11-04 17:39:20|16049.39|15969.39|16049.75|15969.75|16049.83|15969.83|16049.07|15969.07|10
1730741970000|2024-11-04 17:39:30|16049.84|15969.84|16049.04|15969.04|16050.02|15970.02|16049.04|15969.04|10
1730741980000|2024-11-04 17:39:40|16049|15969|16047.88|15967.88|16049|15969|16047.55|15967.55|10
1730741990000|2024-11-04 17:39:50|16047.67|15967.67|16049.78|15969.78|16049.78|15969.78|16047.66|15967.66|10
1730742000000|2024-11-04 17:40:00|16050.37|15970.37|16052.26|15972.26|16052.77|15972.77|16050.37|15970.37|10
1730742010000|2024-11-04 17:40:10|16052|15972|16047.47|15967.47|16052.15|15972.15|16047.12|15967.12|9
1730742020000|2024-11-04 17:40:20|16047.59|15967.59|16051.42|15971.42|16051.56|15971.56|16047.56|15967.56|10
1730742030000|2024-11-04 17:40:30|16051.68|15971.68|16055.25|15975.25|16056.08|15976.08|16051.68|15971.68|10
1730742040000|2024-11-04 17:40:40|16054.91|15974.91|16054.93|15974.93|16054.96|15974.96|16053.82|15973.82|10
1730742050000|2024-11-04 17:40:50|16054.75|15974.75|16053.74|15973.74|16054.75|15974.75|16053.74|15973.74|9
1730742060000|2024-11-04 17:41:00|16053.82|15973.82|16053.42|15973.42|16053.82|15973.82|16052.73|15972.73|10
1730742070000|2024-11-04 17:41:10|16053.4|15973.4|16054.74|15974.74|16055.15|15975.15|16053.4|15973.4|10
1730742080000|2024-11-04 17:41:20|16055.12|15975.12|16053.72|15973.72|16055.12|15975.12|16053.58|15973.58|10
1730742090000|2024-11-04 17:41:30|16052.8|15972.8|16046.74|15966.74|16052.8|15972.8|16046.74|15966.74|10
1730742100000|2024-11-04 17:41:40|16045.37|15965.37|16040.65|15960.65|16045.37|15965.37|16040.65|15960.65|10
1730742110000|2024-11-04 17:41:50|16040.67|15960.67|16039.78|15959.78|16040.91|15960.91|16039.61|15959.61|10
1730742120000|2024-11-04 17:42:00|16039.9|15959.9|16037.77|15957.77|16039.95|15959.95|16037.77|15957.77|10
1730742130000|2024-11-04 17:42:10|16037.78|15957.78|16034.46|15954.46|16037.78|15957.78|16034.46|15954.46|9
1730742140000|2024-11-04 17:42:20|16034.5|15954.5|16037.57|15957.57|16037.57|15957.57|16034.5|15954.5|10
1730742150000|2024-11-04 17:42:30|16037.87|15957.87|16037.96|15957.96|16038.34|15958.34|16037.53|15957.53|10
1730742160000|2024-11-04 17:42:40|16037.76|15957.76|16037.47|15957.47|16038.01|15958.01|16037.47|15957.47|10
1730742170000|2024-11-04 17:42:50|16037.67|15957.67|16037.02|15957.02|16038.07|15958.07|16037.02|15957.02|10
1730742180000|2024-11-04 17:43:00|16036.57|15956.57|16037.14|15957.14|16037.24|15957.24|16036.57|15956.57|9
1730742190000|2024-11-04 17:43:10|16036.94|15956.94|16041.19|15961.19|16041.19|15961.19|16034.29|15954.29|10
1730742200000|2024-11-04 17:43:20|16041.3|15961.3|16046.48|15966.48|16047.05|15967.05|16041.28|15961.28|10
1730742210000|2024-11-04 17:43:30|16046.66|15966.66|16047.03|15967.03|16047.44|15967.44|16046.37|15966.37|10
1730742220000|2024-11-04 17:43:40|16046.98|15966.98|16046.8|15966.8|16047.22|15967.22|16046.18|15966.18|10
1730742230000|2024-11-04 17:43:50|16047|15967|16047.12|15967.12|16047.21|15967.21|16047|15967|8
1730742240000|2024-11-04 17:44:00|16047.09|15967.09|16044.15|15964.15|16047.09|15967.09|16044.15|15964.15|10
1730742250000|2024-11-04 17:44:10|16044.08|15964.08|16045.9|15965.9|16045.9|15965.9|16043.64|15963.64|10
1730742260000|2024-11-04 17:44:20|16046.68|15966.68|16050.83|15970.83|16050.83|15970.83|16046.68|15966.68|10
1730742270000|2024-11-04 17:44:30|16051.27|15971.27|16051.5|15971.5|16051.77|15971.77|16051.27|15971.27|10
1730742280000|2024-11-04 17:44:40|16051.43|15971.43|16048.19|15968.19|16051.55|15971.55|16048.19|15968.19|10
1730742290000|2024-11-04 17:44:50|16049.22|15969.22|16046.22|15966.22|16049.22|15969.22|16046.22|15966.22|10
1730742300000|2024-11-04 17:45:00|16046.21|15966.21|16045.51|15965.51|16046.34|15966.34|16044.64|15964.64|10
1730742310000|2024-11-04 17:45:10|16042.71|15962.71|16036.31|15956.31|16042.71|15962.71|16036.18|15956.18|10
1730742320000|2024-11-04 17:45:20|16036.19|15956.19|16035.15|15955.15|16036.19|15956.19|16034.87|15954.87|10
1730742330000|2024-11-04 17:45:30|16035.24|15955.24|16034.35|15954.35|16035.86|15955.86|16034.35|15954.35|10
1730742340000|2024-11-04 17:45:40|16034.22|15954.22|16031.77|15951.77|16034.22|15954.22|16031.68|15951.68|9
1730742350000|2024-11-04 17:45:50|16032.45|15952.45|16032.62|15952.62|16032.91|15952.91|16032.12|15952.12|10
1730742360000|2024-11-04 17:46:00|16032.55|15952.55|16033.9|15953.9|16035.08|15955.08|16032.55|15952.55|10
1730742370000|2024-11-04 17:46:10|16033.91|15953.91|16034.53|15954.53|16034.75|15954.75|16033.91|15953.91|10
1730742380000|2024-11-04 17:46:20|16034.31|15954.31|16034.82|15954.82|16034.88|15954.88|16034.31|15954.31|10
1730742390000|2024-11-04 17:46:30|16034.92|15954.92|16033.73|15953.73|16034.92|15954.92|16033.73|15953.73|10
1730742400000|2024-11-04 17:46:40|16033.12|15953.12|16031.31|15951.31|16033.12|15953.12|16031.08|15951.08|9
1730742410000|2024-11-04 17:46:50|16031.25|15951.25|16030.15|15950.15|16031.25|15951.25|16030.15|15950.15|8
1730742420000|2024-11-04 17:47:00|16030.07|15950.07|16027.38|15947.38|16030.07|15950.07|16027.38|15947.38|9
1730742430000|2024-11-04 17:47:10|16026.9|15946.9|16026.35|15946.35|16027.17|15947.17|16026.35|15946.35|10
1730742440000|2024-11-04 17:47:20|16026.44|15946.44|16023.68|15943.68|16026.44|15946.44|16023.61|15943.61|9
1730742450000|2024-11-04 17:47:30|16023.71|15943.71|16023.96|15943.96|16023.96|15943.96|16023.3|15943.3|9
1730742460000|2024-11-04 17:47:40|16024.24|15944.24|16025.28|15945.28|16025.38|15945.38|16024.24|15944.24|10
1730742470000|2024-11-04 17:47:50|16025.55|15945.55|16025.03|15945.03|16025.55|15945.55|16024.91|15944.91|9
1730742480000|2024-11-04 17:48:00|16024.89|15944.89|16024.46|15944.46|16024.91|15944.91|16024.2|15944.2|10
1730742490000|2024-11-04 17:48:10|16024.28|15944.28|16019.8|15939.8|16024.28|15944.28|16019.8|15939.8|10
1730742500000|2024-11-04 17:48:20|16017.79|15937.79|16014.15|15934.15|16017.79|15937.79|16013.06|15933.06|10
1730742510000|2024-11-04 17:48:30|16014.52|15934.52|16014.31|15934.31|16015.27|15935.27|16014.02|15934.02|10
1730742520000|2024-11-04 17:48:40|16013.8|15933.8|16011.65|15931.65|16013.9|15933.9|16011.65|15931.65|9
1730742530000|2024-11-04 17:48:50|16011.63|15931.63|16013.69|15933.69|16014.04|15934.04|16011.63|15931.63|10
1730742540000|2024-11-04 17:49:00|16014.08|15934.08|16014.18|15934.18|16014.61|15934.61|16013.96|15933.96|10
1730742550000|2024-11-04 17:49:10|16014|15934|16014.56|15934.56|16014.67|15934.67|16014|15934|10
1730742560000|2024-11-04 17:49:20|16014.44|15934.44|16011.46|15931.46|16014.44|15934.44|16010.85|15930.85|9
1730742570000|2024-11-04 17:49:30|16011.51|15931.51|16011.83|15931.83|16011.87|15931.87|16010.89|15930.89|10
1730742580000|2024-11-04 17:49:40|16012.88|15932.88|16013.02|15933.02|16013.03|15933.03|16012.52|15932.52|10
1730742590000|2024-11-04 17:49:50|16013.84|15933.84|16015|15935|16015.04|15935.04|16013.84|15933.84|10
1730742600000|2024-11-04 17:50:00|16015.43|15935.43|16019.06|15939.06|16019.06|15939.06|16015.14|15935.14|10
1730742610000|2024-11-04 17:50:10|16019.61|15939.61|16019.25|15939.25|16020.72|15940.72|16019.12|15939.12|10
1730742620000|2024-11-04 17:50:20|16018.69|15938.69|16018.47|15938.47|16019.33|15939.33|16018.37|15938.37|10
1730742630000|2024-11-04 17:50:30|16018.54|15938.54|16020.08|15940.08|16020.08|15940.08|16018.54|15938.54|9
1730742640000|2024-11-04 17:50:40|16019.86|15939.86|16021.74|15941.74|16022.08|15942.08|16019.19|15939.19|10
1730742650000|2024-11-04 17:50:50|16020.89|15940.89|16018.9|15938.9|16020.89|15940.89|16018.9|15938.9|10
1730742660000|2024-11-04 17:51:00|16018.81|15938.81|16018.35|15938.35|16018.94|15938.94|16018.33|15938.33|9
1730742670000|2024-11-04 17:51:10|16019.33|15939.33|16022.77|15942.77|16022.85|15942.85|16019.33|15939.33|10
1730742680000|2024-11-04 17:51:20|16022.68|15942.68|16022.2|15942.2|16022.68|15942.68|16021.95|15941.95|9
1730742690000|2024-11-04 17:51:30|16022.15|15942.15|16019.7|15939.7|16022.26|15942.26|16019.7|15939.7|10
1730742700000|2024-11-04 17:51:40|16020.03|15940.03|16019.23|15939.23|16020.19|15940.19|16019.23|15939.23|8
1730742710000|2024-11-04 17:51:50|16019.1|15939.1|16020.42|15940.42|16020.42|15940.42|16019.1|15939.1|10
1730742720000|2024-11-04 17:52:00|16020.46|15940.46|16020.85|15940.85|16020.88|15940.88|16020.11|15940.11|10
1730742730000|2024-11-04 17:52:10|16022.62|15942.62|16025.14|15945.14|16025.26|15945.26|16022.4|15942.4|10
1730742740000|2024-11-04 17:52:20|16025.33|15945.33|16028.4|15948.4|16028.4|15948.4|16025.31|15945.31|10
1730742750000|2024-11-04 17:52:30|16028.28|15948.28|16029.05|15949.05|16029.33|15949.33|16028.28|15948.28|8
1730742760000|2024-11-04 17:52:40|16028.8|15948.8|16029.47|15949.47|16029.47|15949.47|16028.65|15948.65|9
1730742770000|2024-11-04 17:52:50|16030.02|15950.02|16032.99|15952.99|16033.07|15953.07|16030.02|15950.02|10
1730742780000|2024-11-04 17:53:00|16032.91|15952.91|16032.54|15952.54|16033.95|15953.95|16032.42|15952.42|10
1730742790000|2024-11-04 17:53:10|16032.64|15952.64|16033.62|15953.62|16033.92|15953.92|16032.64|15952.64|10
1730742800000|2024-11-04 17:53:20|16033.29|15953.29|16031.76|15951.76|16033.99|15953.99|16031.76|15951.76|10
1730742810000|2024-11-04 17:53:30|16031.56|15951.56|16029.1|15949.1|16031.56|15951.56|16029.1|15949.1|9
1730742820000|2024-11-04 17:53:40|16029.05|15949.05|16027.14|15947.14|16029.13|15949.13|16027.14|15947.14|10
1730742830000|2024-11-04 17:53:50|16026.48|15946.48|16026.7|15946.7|16026.72|15946.72|16026.23|15946.23|10
1730742840000|2024-11-04 17:54:00|16026.78|15946.78|16028.3|15948.3|16028.3|15948.3|16026.42|15946.42|9
1730742850000|2024-11-04 17:54:10|16028.9|15948.9|16026.52|15946.52|16029.82|15949.82|16026.52|15946.52|10
1730742860000|2024-11-04 17:54:20|16026.51|15946.51|16029.56|15949.56|16029.56|15949.56|16026.51|15946.51|9
1730742870000|2024-11-04 17:54:30|16029.65|15949.65|16029.54|15949.54|16030.02|15950.02|16029.42|15949.42|10
1730742880000|2024-11-04 17:54:40|16029.58|15949.58|16029.27|15949.27|16029.99|15949.99|16028.88|15948.88|10
1730742890000|2024-11-04 17:54:50|16029.35|15949.35|16028.74|15948.74|16030.29|15950.29|16028.74|15948.74|9
1730742900000|2024-11-04 17:55:00|16029.08|15949.08|16030.17|15950.17|16030.17|15950.17|16029.08|15949.08|10
1730742910000|2024-11-04 17:55:10|16030.66|15950.66|16031.32|15951.32|16031.55|15951.55|16030.55|15950.55|9
1730742920000|2024-11-04 17:55:20|16030.43|15950.43|16030.07|15950.07|16031.12|15951.12|16030.07|15950.07|10
1730742930000|2024-11-04 17:55:30|16030.04|15950.04|16028.36|15948.36|16030.04|15950.04|16028.13|15948.13|10
1730742940000|2024-11-04 17:55:40|16028.35|15948.35|16030.47|15950.47|16031.88|15951.88|16028.26|15948.26|10
1730742950000|2024-11-04 17:55:50|16030.39|15950.39|16028.52|15948.52|16030.58|15950.58|16028.52|15948.52|10
1730742960000|2024-11-04 17:56:00|16028.45|15948.45|16030.44|15950.44|16030.79|15950.79|16028.4|15948.4|10
1730742970000|2024-11-04 17:56:10|16030.6|15950.6|16027.89|15947.89|16030.6|15950.6|16027.89|15947.89|10
1730742980000|2024-11-04 17:56:20|16027.94|15947.94|16031.06|15951.06|16031.06|15951.06|16027.91|15947.91|10
1730742990000|2024-11-04 17:56:30|16030.99|15950.99|16030.34|15950.34|16031.16|15951.16|16030.34|15950.34|10
1730743000000|2024-11-04 17:56:40|16030.13|15950.13|16030.47|15950.47|16030.54|15950.54|16030.11|15950.11|10
1730743010000|2024-11-04 17:56:50|16030.58|15950.58|16030.19|15950.19|16030.82|15950.82|16030.13|15950.13|10
1730743020000|2024-11-04 17:57:00|16030.16|15950.16|16027.83|15947.83|16030.16|15950.16|16027.34|15947.34|10
1730743030000|2024-11-04 17:57:10|16027.82|15947.82|16025.81|15945.81|16028.12|15948.12|16025.81|15945.81|9
1730743040000|2024-11-04 17:57:20|16025.65|15945.65|16025.85|15945.85|16026.18|15946.18|16025.56|15945.56|10
1730743050000|2024-11-04 17:57:30|16025.97|15945.97|16024.91|15944.91|16025.97|15945.97|16024.91|15944.91|10
1730743060000|2024-11-04 17:57:40|16024.41|15944.41|16025.33|15945.33|16025.48|15945.48|16024.41|15944.41|9
1730743070000|2024-11-04 17:57:50|16025.32|15945.32|16026.72|15946.72|16026.72|15946.72|16024.86|15944.86|9
1730743080000|2024-11-04 17:58:00|16027.18|15947.18|16027.7|15947.7|16028.34|15948.34|16027.18|15947.18|10
1730743090000|2024-11-04 17:58:10|16027.66|15947.66|16027.07|15947.07|16028.21|15948.21|16025.95|15945.95|8
1730743100000|2024-11-04 17:58:20|16026.86|15946.86|16026.68|15946.68|16026.86|15946.86|16026.18|15946.18|10
1730743110000|2024-11-04 17:58:30|16026.7|15946.7|16025.31|15945.31|16026.7|15946.7|16025.31|15945.31|10
1730743120000|2024-11-04 17:58:40|16025.3|15945.3|16025.84|15945.84|16027.07|15947.07|16025.3|15945.3|10
1730743130000|2024-11-04 17:58:50|16025.85|15945.85|16027.01|15947.01|16027.08|15947.08|16025.85|15945.85|9
1730743140000|2024-11-04 17:59:00|16026.96|15946.96|16026.48|15946.48|16026.97|15946.97|16026.13|15946.13|10
1730743150000|2024-11-04 17:59:10|16026.63|15946.63|16026.8|15946.8|16026.8|15946.8|16026.45|15946.45|10
1730743160000|2024-11-04 17:59:20|16026.83|15946.83|16026.21|15946.21|16026.85|15946.85|16026.21|15946.21|10
1730743170000|2024-11-04 17:59:30|16026.56|15946.56|16026.65|15946.65|16026.82|15946.82|16026.56|15946.56|10
1730743180000|2024-11-04 17:59:40|16026.45|15946.45|16026.73|15946.73|16026.73|15946.73|16026.41|15946.41|10
1730743190000|2024-11-04 17:59:50|16026.91|15946.91|16028.36|15948.36|16028.36|15948.36|16026.91|15946.91|9
1730743200000|2024-11-04 18:00:00|16028.48|15948.48|16027.35|15947.35|16029.17|15949.17|16027.35|15947.35|9
1730743210000|2024-11-04 18:00:10|16026.85|15946.85|16025.13|15945.13|16028.36|15948.36|16024.92|15944.92|10
1730743220000|2024-11-04 18:00:20|16024.56|15944.56|16025.91|15945.91|16026.02|15946.02|16024.56|15944.56|10
1730743230000|2024-11-04 18:00:30|16025.79|15945.79|16027.34|15947.34|16027.34|15947.34|16025.68|15945.68|10
1730743240000|2024-11-04 18:00:40|16027.08|15947.08|16027.77|15947.77|16027.84|15947.84|16026.97|15946.97|10
1730743250000|2024-11-04 18:00:50|16027.88|15947.88|16028.33|15948.33|16028.57|15948.57|16027.55|15947.55|10
1730743260000|2024-11-04 18:01:00|16028.38|15948.38|16029.7|15949.7|16029.77|15949.77|16028.34|15948.34|10
1730743270000|2024-11-04 18:01:10|16030.09|15950.09|16030.38|15950.38|16030.57|15950.57|16029.49|15949.49|10
1730743280000|2024-11-04 18:01:20|16030.63|15950.63|16032.79|15952.79|16032.86|15952.86|16030.63|15950.63|9
1730743290000|2024-11-04 18:01:30|16032.31|15952.31|16032.98|15952.98|16034.57|15954.57|16032.31|15952.31|10
1730743300000|2024-11-04 18:01:40|16033.03|15953.03|16033.51|15953.51|16033.78|15953.78|16033.03|15953.03|10
1730743310000|2024-11-04 18:01:50|16033.68|15953.68|16033.53|15953.53|16033.75|15953.75|16033.45|15953.45|9
1730743320000|2024-11-04 18:02:00|16033.13|15953.13|16030.13|15950.13|16033.13|15953.13|16030.1|15950.1|10
1730743330000|2024-11-04 18:02:10|16030.24|15950.24|16026.12|15946.12|16030.83|15950.83|16026.12|15946.12|10
1730743340000|2024-11-04 18:02:20|16025.71|15945.71|16024.68|15944.68|16026.39|15946.39|16024.35|15944.35|10
1730743350000|2024-11-04 18:02:30|16024.74|15944.74|16024.07|15944.07|16024.94|15944.94|16024.07|15944.07|10
1730743360000|2024-11-04 18:02:40|16023.99|15943.99|16022.79|15942.79|16023.99|15943.99|16022.57|15942.57|8
1730743370000|2024-11-04 18:02:50|16023.06|15943.06|16021.7|15941.7|16023.39|15943.39|16021.7|15941.7|10
1730743380000|2024-11-04 18:03:00|16021.68|15941.68|16017.79|15937.79|16021.68|15941.68|16017.79|15937.79|10
1730743390000|2024-11-04 18:03:10|16017.44|15937.44|16014.63|15934.63|16017.44|15937.44|16014.63|15934.63|10
1730743400000|2024-11-04 18:03:20|16011.56|15931.56|16011.71|15931.71|16012.22|15932.22|16011.3|15931.3|10
1730743410000|2024-11-04 18:03:30|16011.02|15931.02|16003.56|15923.56|16011.02|15931.02|16003.56|15923.56|10
1730743420000|2024-11-04 18:03:40|16003.02|15923.02|16001.25|15921.25|16003.02|15923.02|16001.25|15921.25|10
1730743430000|2024-11-04 18:03:50|16001.19|15921.19|16000.9|15920.9|16001.83|15921.83|16000.71|15920.71|10
1730743440000|2024-11-04 18:04:00|16000.78|15920.78|15989.04|15909.04|16000.78|15920.78|15989.04|15909.04|10
1730743450000|2024-11-04 18:04:10|15988.04|15908.04|15988.58|15908.58|15989.58|15909.58|15987.4|15907.4|10
1730743460000|2024-11-04 18:04:20|15989.02|15909.02|15987.94|15907.94|15989.14|15909.14|15986.9|15906.9|10
1730743470000|2024-11-04 18:04:30|15986.73|15906.73|15986.18|15906.18|15986.92|15906.92|15985.77|15905.77|10
1730743480000|2024-11-04 18:04:40|15986.19|15906.19|15989.07|15909.07|15989.07|15909.07|15986.19|15906.19|10
1730743490000|2024-11-04 18:04:50|15988.92|15908.92|15991.53|15911.53|15991.89|15911.89|15988.92|15908.92|10
1730743500000|2024-11-04 18:05:00|15991.57|15911.57|15990.08|15910.08|15992.37|15912.37|15990.08|15910.08|10
1730743510000|2024-11-04 18:05:10|15990.05|15910.05|15987.05|15907.05|15990.05|15910.05|15987.01|15907.01|10
1730743520000|2024-11-04 18:05:20|15987.64|15907.64|15989.73|15909.73|15989.73|15909.73|15987.64|15907.64|10
1730743530000|2024-11-04 18:05:30|15990.09|15910.09|15995.06|15915.06|15995.06|15915.06|15990.09|15910.09|10
1730743540000|2024-11-04 18:05:40|15995.16|15915.16|16001.3|15921.3|16001.49|15921.49|15995.16|15915.16|10
1730743550000|2024-11-04 18:05:50|16001.85|15921.85|16004.5|15924.5|16004.5|15924.5|16001.85|15921.85|10
1730743560000|2024-11-04 18:06:00|16005.47|15925.47|16008.56|15928.56|16008.56|15928.56|16005.32|15925.32|10
1730743570000|2024-11-04 18:06:10|16008.69|15928.69|16007.93|15927.93|16009.15|15929.15|16007.32|15927.32|10
1730743580000|2024-11-04 18:06:20|16008.17|15928.17|16009.98|15929.98|16009.99|15929.99|16008.04|15928.04|10
1730743590000|2024-11-04 18:06:30|16009.89|15929.89|16010.34|15930.34|16011.02|15931.02|16009.89|15929.89|9
1730743600000|2024-11-04 18:06:40|16010.24|15930.24|16011.69|15931.69|16011.69|15931.69|16009.7|15929.7|9
1730743610000|2024-11-04 18:06:50|16010.41|15930.41|16007.67|15927.67|16010.41|15930.41|16007.67|15927.67|10
1730743620000|2024-11-04 18:07:00|16007.79|15927.79|15999.9|15919.9|16008.06|15928.06|15999.9|15919.9|10
1730743630000|2024-11-04 18:07:10|15999.68|15919.68|15993.98|15913.98|15999.94|15919.94|15993.98|15913.98|10
1730743640000|2024-11-04 18:07:20|15993.94|15913.94|15994.1|15914.1|15994.98|15914.98|15993.47|15913.47|10
1730743650000|2024-11-04 18:07:30|15993.94|15913.94|15995.06|15915.06|15995.06|15915.06|15993.25|15913.25|10
1730743660000|2024-11-04 18:07:40|15995.44|15915.44|15995.31|15915.31|15995.44|15915.44|15994.14|15914.14|9
1730743670000|2024-11-04 18:07:50|15995.3|15915.3|15999.42|15919.42|15999.42|15919.42|15994.62|15914.62|10
1730743680000|2024-11-04 18:08:00|15999.43|15919.43|16000.56|15920.56|16000.56|15920.56|15999.29|15919.29|10
1730743690000|2024-11-04 18:08:10|15999.73|15919.73|15998.72|15918.72|16000.37|15920.37|15998.72|15918.72|10
1730743700000|2024-11-04 18:08:20|15998.08|15918.08|16001.22|15921.22|16001.22|15921.22|15998.08|15918.08|10
1730743710000|2024-11-04 18:08:30|16001.32|15921.32|16001.26|15921.26|16002.36|15922.36|16001.26|15921.26|10
1730743720000|2024-11-04 18:08:40|16000.59|15920.59|15999.57|15919.57|16000.59|15920.59|15999.53|15919.53|10
1730743730000|2024-11-04 18:08:50|15999.07|15919.07|15999.13|15919.13|15999.8|15919.8|15999.07|15919.07|10
1730743740000|2024-11-04 18:09:00|15999.16|15919.16|15998.89|15918.89|16002.31|15922.31|15998.84|15918.84|10
1730743750000|2024-11-04 18:09:10|15998.94|15918.94|15996.93|15916.93|15998.94|15918.94|15996.22|15916.22|10
1730743760000|2024-11-04 18:09:20|15996.4|15916.4|15995.85|15915.85|15996.4|15916.4|15995.51|15915.51|10
1730743770000|2024-11-04 18:09:30|15995.91|15915.91|15996.98|15916.98|15996.98|15916.98|15995.68|15915.68|10
1730743780000|2024-11-04 18:09:40|15997.29|15917.29|15999.8|15919.8|15999.8|15919.8|15997.19|15917.19|10
1730743790000|2024-11-04 18:09:50|16000.55|15920.55|16000.62|15920.62|16001.59|15921.59|16000.55|15920.55|9
1730743800000|2024-11-04 18:10:00|16000.7|15920.7|16003.74|15923.74|16003.74|15923.74|16000.7|15920.7|10
1730743810000|2024-11-04 18:10:10|16004.65|15924.65|16003.6|15923.6|16004.65|15924.65|16002.84|15922.84|10
1730743820000|2024-11-04 18:10:20|16004.11|15924.11|16003.81|15923.81|16004.37|15924.37|16003.37|15923.37|10
1730743830000|2024-11-04 18:10:30|16003.82|15923.82|16003.76|15923.76|16003.94|15923.94|16002.65|15922.65|10
1730743840000|2024-11-04 18:10:40|16004.06|15924.06|16004.74|15924.74|16005.05|15925.05|16003.62|15923.62|10
1730743850000|2024-11-04 18:10:50|16005.96|15925.96|16012.55|15932.55|16012.55|15932.55|16005.96|15925.96|9
1730743860000|2024-11-04 18:11:00|16012.06|15932.06|16013.03|15933.03|16013.03|15933.03|16012.06|15932.06|10
1730743870000|2024-11-04 18:11:10|16013.15|15933.15|16015.51|15935.51|16015.51|15935.51|16013.15|15933.15|10
1730743880000|2024-11-04 18:11:20|16015.47|15935.47|16017.12|15937.12|16017.12|15937.12|16015.47|15935.47|10
1730743890000|2024-11-04 18:11:30|16017.15|15937.15|16018.89|15938.89|16019.05|15939.05|16017.15|15937.15|10
1730743900000|2024-11-04 18:11:40|16019.35|15939.35|16020.52|15940.52|16021.15|15941.15|16019.18|15939.18|10
1730743910000|2024-11-04 18:11:50|16020.44|15940.44|16019.49|15939.49|16020.63|15940.63|16019.49|15939.49|9
1730743920000|2024-11-04 18:12:00|16019.43|15939.43|16019.89|15939.89|16019.89|15939.89|16019.12|15939.12|10
1730743930000|2024-11-04 18:12:10|16019.92|15939.92|16020.38|15940.38|16020.38|15940.38|16019.85|15939.85|9
1730743940000|2024-11-04 18:12:20|16020.32|15940.32|16019.91|15939.91|16020.32|15940.32|16019.91|15939.91|10
1730743950000|2024-11-04 18:12:30|16019.92|15939.92|16021.78|15941.78|16021.87|15941.87|16019.92|15939.92|10
1730743960000|2024-11-04 18:12:40|16022.04|15942.04|16020.4|15940.4|16022.31|15942.31|16020.4|15940.4|10
1730743970000|2024-11-04 18:12:50|16020.47|15940.47|16018.33|15938.33|16021.33|15941.33|16018.33|15938.33|10
1730743980000|2024-11-04 18:13:00|16018.64|15938.64|16018.73|15938.73|16019.72|15939.72|16018.07|15938.07|9
1730743990000|2024-11-04 18:13:10|16019.3|15939.3|16020.21|15940.21|16020.21|15940.21|16019.1|15939.1|10
1730744000000|2024-11-04 18:13:20|16020.27|15940.27|16023.63|15943.63|16024.02|15944.02|16019.79|15939.79|10
1730744010000|2024-11-04 18:13:30|16023.66|15943.66|16022.63|15942.63|16023.93|15943.93|16022.63|15942.63|10
1730744020000|2024-11-04 18:13:40|16022.32|15942.32|16022.58|15942.58|16022.59|15942.59|16022.04|15942.04|10
1730744030000|2024-11-04 18:13:50|16022.6|15942.6|16022.15|15942.15|16022.95|15942.95|16022.12|15942.12|9
1730744040000|2024-11-04 18:14:00|16022.04|15942.04|16019.79|15939.79|16022.2|15942.2|16019.79|15939.79|10
1730744050000|2024-11-04 18:14:10|16019.82|15939.82|16020.21|15940.21|16020.53|15940.53|16019.27|15939.27|9
1730744060000|2024-11-04 18:14:20|16020.17|15940.17|16017.51|15937.51|16020.55|15940.55|16017.51|15937.51|10
1730744070000|2024-11-04 18:14:30|16017.48|15937.48|16016.37|15936.37|16017.48|15937.48|16016.21|15936.21|10
1730744080000|2024-11-04 18:14:40|16016.33|15936.33|16013.14|15933.14|16016.33|15936.33|16013.14|15933.14|9
1730744090000|2024-11-04 18:14:50|16012.32|15932.32|16012.64|15932.64|16012.83|15932.83|16012.12|15932.12|10
1730744100000|2024-11-04 18:15:00|16012.51|15932.51|16008.23|15928.23|16012.56|15932.56|16008.23|15928.23|10
1730744110000|2024-11-04 18:15:10|16008.19|15928.19|16009.02|15929.02|16009.55|15929.55|16008.19|15928.19|10
1730744120000|2024-11-04 18:15:20|16009.1|15929.1|16009.06|15929.06|16009.3|15929.3|16009.06|15929.06|9
1730744130000|2024-11-04 18:15:30|16009.13|15929.13|16009.91|15929.91|16009.91|15929.91|16008.82|15928.82|10
1730744140000|2024-11-04 18:15:40|16010.05|15930.05|16011.3|15931.3|16011.49|15931.49|16010.05|15930.05|10
1730744150000|2024-11-04 18:15:50|16011.16|15931.16|16012.47|15932.47|16012.47|15932.47|16009.76|15929.76|9
1730744160000|2024-11-04 18:16:00|16012.55|15932.55|16011|15931|16012.73|15932.73|16010.83|15930.83|10
1730744170000|2024-11-04 18:16:10|16011.93|15931.93|16011.14|15931.14|16011.93|15931.93|16010.37|15930.37|10
1730744180000|2024-11-04 18:16:20|16011.16|15931.16|16013.57|15933.57|16013.57|15933.57|16010.88|15930.88|10
1730744190000|2024-11-04 18:16:30|16013.45|15933.45|16011.27|15931.27|16013.56|15933.56|16011.27|15931.27|10
1730744200000|2024-11-04 18:16:40|16010.8|15930.8|16011.06|15931.06|16011.79|15931.79|16010.74|15930.74|10
1730744210000|2024-11-04 18:16:50|16010.8|15930.8|16010.3|15930.3|16010.8|15930.8|16009.46|15929.46|10
1730744220000|2024-11-04 18:17:00|16010.2|15930.2|16007.42|15927.42|16010.23|15930.23|16007.42|15927.42|10
1730744230000|2024-11-04 18:17:10|16006.97|15926.97|16009.35|15929.35|16009.35|15929.35|16006.74|15926.74|10
1730744240000|2024-11-04 18:17:20|16009.41|15929.41|16012.85|15932.85|16012.85|15932.85|16009.41|15929.41|10
1730744250000|2024-11-04 18:17:30|16012.96|15932.96|16012.54|15932.54|16013.16|15933.16|16012.54|15932.54|10
1730744260000|2024-11-04 18:17:40|16012.96|15932.96|16014.36|15934.36|16014.36|15934.36|16012.66|15932.66|10
1730744270000|2024-11-04 18:17:50|16015.21|15935.21|16016.82|15936.82|16016.9|15936.9|16015.21|15935.21|10
1730744280000|2024-11-04 18:18:00|16016.9|15936.9|16019.86|15939.86|16019.86|15939.86|16016.39|15936.39|10
1730744290000|2024-11-04 18:18:10|16019.22|15939.22|16018.01|15938.01|16019.22|15939.22|16018.01|15938.01|10
1730744300000|2024-11-04 18:18:20|16019.05|15939.05|16023.16|15943.16|16023.16|15943.16|16018.86|15938.86|10
1730744310000|2024-11-04 18:18:30|16023.46|15943.46|16023.57|15943.57|16023.72|15943.72|16023.08|15943.08|10
1730744320000|2024-11-04 18:18:40|16023.45|15943.45|16023.33|15943.33|16023.71|15943.71|16023.05|15943.05|10
1730744330000|2024-11-04 18:18:50|16023.82|15943.82|16025.44|15945.44|16025.7|15945.7|16023.82|15943.82|9
1730744340000|2024-11-04 18:19:00|16025.18|15945.18|16026.86|15946.86|16026.86|15946.86|16024.88|15944.88|10
1730744350000|2024-11-04 18:19:10|16027.08|15947.08|16030.39|15950.39|16030.39|15950.39|16026.1|15946.1|9
1730744360000|2024-11-04 18:19:20|16031.42|15951.42|16031.8|15951.8|16032.26|15952.26|16031.41|15951.41|10
1730744370000|2024-11-04 18:19:30|16031.76|15951.76|16032.07|15952.07|16032.07|15952.07|16031.21|15951.21|9
1730744380000|2024-11-04 18:19:40|16031.53|15951.53|16031.26|15951.26|16031.53|15951.53|16031.18|15951.18|10
1730744390000|2024-11-04 18:19:50|16031.16|15951.16|16031.45|15951.45|16032.05|15952.05|16030.8|15950.8|10
1730744400000|2024-11-04 18:20:00|16031.19|15951.19|16034.21|15954.21|16034.9|15954.9|16031.14|15951.14|10
1730744410000|2024-11-04 18:20:10|16034.41|15954.41|16035.41|15955.41|16035.43|15955.43|16034.41|15954.41|10
1730744420000|2024-11-04 18:20:20|16035.98|15955.98|16038.37|15958.37|16038.41|15958.41|16035.98|15955.98|10
1730744430000|2024-11-04 18:20:30|16038.09|15958.09|16037.08|15957.08|16038.72|15958.72|16037.08|15957.08|10
1730744440000|2024-11-04 18:20:40|16037.42|15957.42|16037.04|15957.04|16037.42|15957.42|16037.04|15957.04|10
1730744450000|2024-11-04 18:20:50|16036.99|15956.99|16036.21|15956.21|16037.75|15957.75|16036.16|15956.16|10
1730744460000|2024-11-04 18:21:00|16036.33|15956.33|16036|15956|16036.92|15956.92|16035.32|15955.32|10
1730744470000|2024-11-04 18:21:10|16036.21|15956.21|16034.46|15954.46|16036.21|15956.21|16034.46|15954.46|10
1730744480000|2024-11-04 18:21:20|16034.38|15954.38|16034.45|15954.45|16034.5|15954.5|16034.15|15954.15|10
1730744490000|2024-11-04 18:21:30|16034.7|15954.7|16036.76|15956.76|16036.76|15956.76|16034.7|15954.7|9
1730744500000|2024-11-04 18:21:40|16036.52|15956.52|16037.3|15957.3|16037.3|15957.3|16036.52|15956.52|10
1730744510000|2024-11-04 18:21:50|16037.18|15957.18|16039.16|15959.16|16039.16|15959.16|16037.18|15957.18|10
1730744520000|2024-11-04 18:22:00|16039.36|15959.36|16041.27|15961.27|16041.59|15961.59|16039.36|15959.36|10
1730744530000|2024-11-04 18:22:10|16041.97|15961.97|16044.23|15964.23|16044.23|15964.23|16041.86|15961.86|10
1730744540000|2024-11-04 18:22:20|16044.35|15964.35|16047.19|15967.19|16047.23|15967.23|16044.35|15964.35|10
1730744550000|2024-11-04 18:22:30|16046.98|15966.98|16049.07|15969.07|16049.07|15969.07|16046.88|15966.88|9
1730744560000|2024-11-04 18:22:40|16049.21|15969.21|16055.01|15975.01|16055.01|15975.01|16049.21|15969.21|10
1730744570000|2024-11-04 18:22:50|16055.11|15975.11|16056.64|15976.64|16056.64|15976.64|16055.11|15975.11|10
1730744580000|2024-11-04 18:23:00|16056.73|15976.73|16060.35|15980.35|16060.35|15980.35|16056.73|15976.73|10
1730744590000|2024-11-04 18:23:10|16060.46|15980.46|16057.49|15977.49|16060.46|15980.46|16056.89|15976.89|10
1730744600000|2024-11-04 18:23:20|16058|15978|16061.56|15981.56|16061.68|15981.68|16058|15978|10
1730744610000|2024-11-04 18:23:30|16061.45|15981.45|16063.23|15983.23|16063.23|15983.23|16061.45|15981.45|10
1730744620000|2024-11-04 18:23:40|16063.16|15983.16|16063.9|15983.9|16064.16|15984.16|16062.86|15982.86|10
1730744630000|2024-11-04 18:23:50|16063.68|15983.68|16064.13|15984.13|16064.61|15984.61|16063.68|15983.68|9
1730744640000|2024-11-04 18:24:00|16064.29|15984.29|16064.17|15984.17|16064.46|15984.46|16064.11|15984.11|9
1730744650000|2024-11-04 18:24:10|16064.15|15984.15|16064.93|15984.93|16065.05|15985.05|16063.95|15983.95|10
1730744660000|2024-11-04 18:24:20|16065.08|15985.08|16064.93|15984.93|16065.1|15985.1|16064.33|15984.33|10
1730744670000|2024-11-04 18:24:30|16065.17|15985.17|16063.51|15983.51|16065.17|15985.17|16063.51|15983.51|10
1730744680000|2024-11-04 18:24:40|16063.26|15983.26|16063.47|15983.47|16063.76|15983.76|16063.21|15983.21|10
1730744690000|2024-11-04 18:24:50|16063.16|15983.16|16060.01|15980.01|16063.22|15983.22|16060.01|15980.01|10
1730744700000|2024-11-04 18:25:00|16060.4|15980.4|16059.86|15979.86|16061.02|15981.02|16059.86|15979.86|10
1730744710000|2024-11-04 18:25:10|16060.01|15980.01|16060.21|15980.21|16060.9|15980.9|16058.4|15978.4|10
1730744720000|2024-11-04 18:25:20|16060.43|15980.43|16063.65|15983.65|16065.27|15985.27|16060.35|15980.35|10
1730744730000|2024-11-04 18:25:30|16063.23|15983.23|16063.54|15983.54|16063.83|15983.83|16062.92|15982.92|9
1730744740000|2024-11-04 18:25:40|16063.63|15983.63|16066.55|15986.55|16066.55|15986.55|16063.63|15983.63|9
1730744750000|2024-11-04 18:25:50|16068.18|15988.18|16070.57|15990.57|16070.62|15990.62|16066.44|15986.44|10
1730744760000|2024-11-04 18:26:00|16072.86|15992.86|16072.96|15992.96|16073.43|15993.43|16072.63|15992.63|10
1730744770000|2024-11-04 18:26:10|16073.24|15993.24|16073.38|15993.38|16073.38|15993.38|16071.88|15991.88|10
1730744780000|2024-11-04 18:26:20|16073.56|15993.56|16075.96|15995.96|16075.96|15995.96|16073.56|15993.56|10
1730744790000|2024-11-04 18:26:30|16076.2|15996.2|16076.01|15996.01|16076.36|15996.36|16075.84|15995.84|10
1730744800000|2024-11-04 18:26:40|16076.31|15996.31|16079.59|15999.59|16079.93|15999.93|16076.31|15996.31|10
1730744810000|2024-11-04 18:26:50|16079.51|15999.51|16077.04|15997.04|16080.23|16000.23|16077.04|15997.04|10
1730744820000|2024-11-04 18:27:00|16076.46|15996.46|16073.78|15993.78|16076.46|15996.46|16073.53|15993.53|9
1730744830000|2024-11-04 18:27:10|16074.19|15994.19|16072.78|15992.78|16074.19|15994.19|16072.53|15992.53|10
1730744840000|2024-11-04 18:27:20|16072.72|15992.72|16072.43|15992.43|16073.28|15993.28|16072.43|15992.43|10
1730744850000|2024-11-04 18:27:30|16072.35|15992.35|16072.84|15992.84|16072.84|15992.84|16072.12|15992.12|10
1730744860000|2024-11-04 18:27:40|16072.78|15992.78|16072.62|15992.62|16073.16|15993.16|16072.15|15992.15|10
1730744870000|2024-11-04 18:27:50|16072.67|15992.67|16072.51|15992.51|16072.74|15992.74|16072.41|15992.41|10
1730744880000|2024-11-04 18:28:00|16072.66|15992.66|16069.7|15989.7|16072.66|15992.66|16069.09|15989.09|10
1730744890000|2024-11-04 18:28:10|16069.71|15989.71|16067.64|15987.64|16069.78|15989.78|16067.44|15987.44|10
1730744900000|2024-11-04 18:28:20|16067.72|15987.72|16067.38|15987.38|16067.78|15987.78|16067.38|15987.38|10
1730744910000|2024-11-04 18:28:30|16066.29|15986.29|16060.74|15980.74|16066.29|15986.29|16060.74|15980.74|10
1730744920000|2024-11-04 18:28:40|16061.03|15981.03|16059.94|15979.94|16061.32|15981.32|16059.94|15979.94|10
1730744930000|2024-11-04 18:28:50|16060|15980|16060.08|15980.08|16060.19|15980.19|16059.53|15979.53|10
1730744940000|2024-11-04 18:29:00|16059.91|15979.91|16055.6|15975.6|16060.1|15980.1|16055.47|15975.47|9
1730744950000|2024-11-04 18:29:10|16054.51|15974.51|16053.66|15973.66|16054.51|15974.51|16053.07|15973.07|10
1730744960000|2024-11-04 18:29:20|16053.84|15973.84|16053.18|15973.18|16054.26|15974.26|16053.18|15973.18|10
1730744970000|2024-11-04 18:29:30|16053.19|15973.19|16051.41|15971.41|16053.31|15973.31|16051.29|15971.29|10
1730744980000|2024-11-04 18:29:40|16051.38|15971.38|16050.53|15970.53|16051.56|15971.56|16050.53|15970.53|9
1730744990000|2024-11-04 18:29:50|16050.65|15970.65|16049.43|15969.43|16050.72|15970.72|16049.43|15969.43|10
1730745000000|2024-11-04 18:30:00|16049.39|15969.39|16046.48|15966.48|16049.45|15969.45|16046.48|15966.48|10
1730745010000|2024-11-04 18:30:10|16046.35|15966.35|16043.51|15963.51|16046.35|15966.35|16043.51|15963.51|10
1730745020000|2024-11-04 18:30:20|16044.25|15964.25|16040.22|15960.22|16044.95|15964.95|16040.22|15960.22|9
1730745030000|2024-11-04 18:30:30|16039.97|15959.97|16035.82|15955.82|16039.97|15959.97|16035.48|15955.48|9
1730745040000|2024-11-04 18:30:40|16035.63|15955.63|16035.12|15955.12|16036.38|15956.38|16035.11|15955.11|10
1730745050000|2024-11-04 18:30:50|16035.46|15955.46|16035.21|15955.21|16035.46|15955.46|16034.51|15954.51|10
1730745060000|2024-11-04 18:31:00|16035.04|15955.04|16034.4|15954.4|16035.55|15955.55|16034.36|15954.36|10
1730745070000|2024-11-04 18:31:10|16034.48|15954.48|16034.17|15954.17|16035.1|15955.1|16033.63|15953.63|10
1730745080000|2024-11-04 18:31:20|16033.23|15953.23|16031.74|15951.74|16033.23|15953.23|16031.74|15951.74|9
1730745090000|2024-11-04 18:31:30|16031.58|15951.58|16031.55|15951.55|16032.13|15952.13|16031.13|15951.13|10
1730745100000|2024-11-04 18:31:40|16031.87|15951.87|16029.72|15949.72|16031.87|15951.87|16029.72|15949.72|10
1730745110000|2024-11-04 18:31:50|16029.71|15949.71|16030.4|15950.4|16030.4|15950.4|16029.1|15949.1|9
1730745120000|2024-11-04 18:32:00|16030.79|15950.79|16030.63|15950.63|16030.81|15950.81|16030.26|15950.26|10
1730745130000|2024-11-04 18:32:10|16030.73|15950.73|16029.82|15949.82|16030.73|15950.73|16027.86|15947.86|10
1730745140000|2024-11-04 18:32:20|16030.07|15950.07|16030.6|15950.6|16031.04|15951.04|16030.07|15950.07|10
1730745150000|2024-11-04 18:32:30|16029.81|15949.81|16028.33|15948.33|16029.81|15949.81|16028|15948|10
1730745160000|2024-11-04 18:32:40|16028.74|15948.74|16029.28|15949.28|16029.51|15949.51|16028.74|15948.74|9
1730745170000|2024-11-04 18:32:50|16029.47|15949.47|16031.51|15951.51|16031.52|15951.52|16029.47|15949.47|10
1730745180000|2024-11-04 18:33:00|16031.54|15951.54|16029.32|15949.32|16031.89|15951.89|16029.32|15949.32|10
1730745190000|2024-11-04 18:33:10|16029.47|15949.47|16027.34|15947.34|16030.07|15950.07|16027.34|15947.34|10
1730745200000|2024-11-04 18:33:20|16027.24|15947.24|16026.23|15946.23|16027.71|15947.71|16026.21|15946.21|10
1730745210000|2024-11-04 18:33:30|16024.92|15944.92|16024.07|15944.07|16024.92|15944.92|16024.02|15944.02|10
1730745220000|2024-11-04 18:33:40|16024.38|15944.38|16027.22|15947.22|16027.22|15947.22|16023.91|15943.91|10
1730745230000|2024-11-04 18:33:50|16027.74|15947.74|16028.4|15948.4|16028.59|15948.59|16027.74|15947.74|10
1730745240000|2024-11-04 18:34:00|16028.31|15948.31|16026.65|15946.65|16028.31|15948.31|16026.65|15946.65|10
1730745250000|2024-11-04 18:34:10|16027.6|15947.6|16028.41|15948.41|16028.41|15948.41|16026.37|15946.37|10
1730745260000|2024-11-04 18:34:20|16028.68|15948.68|16029.64|15949.64|16030.6|15950.6|16028.43|15948.43|9
1730745270000|2024-11-04 18:34:30|16029.6|15949.6|16031.08|15951.08|16031.08|15951.08|16029.45|15949.45|10
1730745280000|2024-11-04 18:34:40|16030.87|15950.87|16031.23|15951.23|16031.72|15951.72|16030.77|15950.77|10
1730745290000|2024-11-04 18:34:50|16031.17|15951.17|16030.02|15950.02|16031.17|15951.17|16029.93|15949.93|10
1730745300000|2024-11-04 18:35:00|16030.12|15950.12|16030.72|15950.72|16030.86|15950.86|16030.12|15950.12|10
1730745310000|2024-11-04 18:35:10|16030.7|15950.7|16034.32|15954.32|16034.32|15954.32|16030.7|15950.7|10
1730745320000|2024-11-04 18:35:20|16035.35|15955.35|16037.6|15957.6|16037.78|15957.78|16035.35|15955.35|10
1730745330000|2024-11-04 18:35:30|16037.74|15957.74|16033.97|15953.97|16037.74|15957.74|16033.95|15953.95|10
1730745340000|2024-11-04 18:35:40|16033.88|15953.88|16032.23|15952.23|16033.88|15953.88|16032.23|15952.23|10
1730745350000|2024-11-04 18:35:50|16032.07|15952.07|16028.69|15948.69|16032.07|15952.07|16028.69|15948.69|10
1730745360000|2024-11-04 18:36:00|16028.27|15948.27|16021.48|15941.48|16028.27|15948.27|16021.48|15941.48|10
1730745370000|2024-11-04 18:36:10|16020.99|15940.99|16016.35|15936.35|16020.99|15940.99|16016.24|15936.24|10
1730745380000|2024-11-04 18:36:20|16016.13|15936.13|16017.72|15937.72|16017.72|15937.72|16016.06|15936.06|10
1730745390000|2024-11-04 18:36:30|16012.37|15932.37|16012.68|15932.68|16012.79|15932.79|16011.96|15931.96|10
1730745400000|2024-11-04 18:36:40|16012.88|15932.88|16016.54|15936.54|16016.62|15936.62|16012.88|15932.88|10
1730745410000|2024-11-04 18:36:50|16016.41|15936.41|16016.65|15936.65|16016.68|15936.68|16016.23|15936.23|10
1730745420000|2024-11-04 18:37:00|16016.92|15936.92|16016.42|15936.42|16016.92|15936.92|16016.06|15936.06|10
1730745430000|2024-11-04 18:37:10|16016.64|15936.64|16016.66|15936.66|16016.82|15936.82|16016.51|15936.51|10
1730745440000|2024-11-04 18:37:20|16016.06|15936.06|16017.91|15937.91|16017.99|15937.99|16015.92|15935.92|10
1730745450000|2024-11-04 18:37:30|16018.09|15938.09|16019.73|15939.73|16019.73|15939.73|16017.82|15937.82|10
1730745460000|2024-11-04 18:37:40|16019.79|15939.79|16020.96|15940.96|16020.99|15940.99|16019.4|15939.4|10
1730745470000|2024-11-04 18:37:50|16021.38|15941.38|16025.09|15945.09|16025.93|15945.93|16021.29|15941.29|10
1730745480000|2024-11-04 18:38:00|16021.87|15941.87|16022.99|15942.99|16023.1|15943.1|16021.74|15941.74|10
1730745490000|2024-11-04 18:38:10|16023.03|15943.03|16024.41|15944.41|16024.41|15944.41|16023.03|15943.03|9
1730745500000|2024-11-04 18:38:20|16024.13|15944.13|16025.78|15945.78|16025.78|15945.78|16023.94|15943.94|10
1730745510000|2024-11-04 18:38:30|16025.75|15945.75|16026.79|15946.79|16026.82|15946.82|16025.75|15945.75|10
1730745520000|2024-11-04 18:38:40|16026.86|15946.86|16026.57|15946.57|16027.06|15947.06|16026.16|15946.16|8
1730745530000|2024-11-04 18:38:50|16026.83|15946.83|16026.81|15946.81|16027.03|15947.03|16026.73|15946.73|10
1730745540000|2024-11-04 18:39:00|16026.79|15946.79|16025.97|15945.97|16026.79|15946.79|16025.42|15945.42|10
1730745550000|2024-11-04 18:39:10|16026.09|15946.09|16028.49|15948.49|16028.49|15948.49|16026.09|15946.09|10
1730745560000|2024-11-04 18:39:20|16028.53|15948.53|16028.31|15948.31|16028.53|15948.53|16027.56|15947.56|10
1730745570000|2024-11-04 18:39:30|16028.43|15948.43|16029.99|15949.99|16029.99|15949.99|16028.39|15948.39|10
1730745580000|2024-11-04 18:39:40|16030.39|15950.39|16030.6|15950.6|16030.98|15950.98|16030.39|15950.39|9
1730745590000|2024-11-04 18:39:50|16030.89|15950.89|16032.08|15952.08|16032.08|15952.08|16030.46|15950.46|10
1730745600000|2024-11-04 18:40:00|16031.98|15951.98|16032.38|15952.38|16032.59|15952.59|16031.98|15951.98|10
1730745610000|2024-11-04 18:40:10|16032.26|15952.26|16029.02|15949.02|16032.26|15952.26|16027.88|15947.88|10
1730745620000|2024-11-04 18:40:20|16029.2|15949.2|16030.24|15950.24|16030.24|15950.24|16028.78|15948.78|10
1730745630000|2024-11-04 18:40:30|16031.09|15951.09|16033.24|15953.24|16033.64|15953.64|16031.09|15951.09|10
1730745640000|2024-11-04 18:40:40|16032.76|15952.76|16033.03|15953.03|16033.06|15953.06|16032.68|15952.68|9
1730745650000|2024-11-04 18:40:50|16033.21|15953.21|16033.87|15953.87|16034.19|15954.19|16033.21|15953.21|10
1730745660000|2024-11-04 18:41:00|16033.88|15953.88|16034.17|15954.17|16034.39|15954.39|16033.75|15953.75|10
1730745670000|2024-11-04 18:41:10|16034.62|15954.62|16036.16|15956.16|16036.16|15956.16|16033.99|15953.99|10
1730745680000|2024-11-04 18:41:20|16036.67|15956.67|16037.71|15957.71|16037.78|15957.78|16036.67|15956.67|10
1730745690000|2024-11-04 18:41:30|16038.47|15958.47|16042.2|15962.2|16042.2|15962.2|16038.47|15958.47|10
1730745700000|2024-11-04 18:41:40|16042.48|15962.48|16042.23|15962.23|16042.67|15962.67|16042.23|15962.23|9
1730745710000|2024-11-04 18:41:50|16042.31|15962.31|16040.54|15960.54|16042.31|15962.31|16040.54|15960.54|10
1730745720000|2024-11-04 18:42:00|16040.41|15960.41|16039.1|15959.1|16040.56|15960.56|16039.1|15959.1|10
1730745730000|2024-11-04 18:42:10|16039.22|15959.22|16035.84|15955.84|16039.22|15959.22|16035.84|15955.84|10
1730745740000|2024-11-04 18:42:20|16036.67|15956.67|16035.18|15955.18|16036.67|15956.67|16035.18|15955.18|9
1730745750000|2024-11-04 18:42:30|16035.34|15955.34|16032.99|15952.99|16035.34|15955.34|16032.99|15952.99|10
1730745760000|2024-11-04 18:42:40|16032.98|15952.98|16033.33|15953.33|16033.43|15953.43|16032.75|15952.75|10
1730745770000|2024-11-04 18:42:50|16033.1|15953.1|16032.53|15952.53|16033.1|15953.1|16032.13|15952.13|9
1730745780000|2024-11-04 18:43:00|16032.61|15952.61|16032.3|15952.3|16032.61|15952.61|16031.7|15951.7|9
1730745790000|2024-11-04 18:43:10|16032.65|15952.65|16033.46|15953.46|16033.46|15953.46|16032.65|15952.65|10
1730745800000|2024-11-04 18:43:20|16033.74|15953.74|16033.28|15953.28|16034.12|15954.12|16033.11|15953.11|9
1730745810000|2024-11-04 18:43:30|16032.71|15952.71|16029.84|15949.84|16032.71|15952.71|16029.84|15949.84|10
1730745820000|2024-11-04 18:43:40|16029.68|15949.68|16027.52|15947.52|16029.68|15949.68|16027.5|15947.5|10
1730745830000|2024-11-04 18:43:50|16027.68|15947.68|16027.43|15947.43|16027.86|15947.86|16027.27|15947.27|9
1730745840000|2024-11-04 18:44:00|16027.49|15947.49|16019.16|15939.16|16027.49|15947.49|16019.16|15939.16|10
1730745850000|2024-11-04 18:44:10|16018.75|15938.75|16014.44|15934.44|16018.89|15938.89|16014.44|15934.44|9
1730745860000|2024-11-04 18:44:20|16013.83|15933.83|16014.21|15934.21|16014.77|15934.77|16013.83|15933.83|10
1730745870000|2024-11-04 18:44:30|16014.2|15934.2|16012.74|15932.74|16014.2|15934.2|16012.74|15932.74|10
1730745880000|2024-11-04 18:44:40|16012.77|15932.77|16013.47|15933.47|16013.47|15933.47|16012.77|15932.77|10
1730745890000|2024-11-04 18:44:50|16013.61|15933.61|16014.66|15934.66|16014.66|15934.66|16013.52|15933.52|10
1730745900000|2024-11-04 18:45:00|16012.9|15932.9|16011.29|15931.29|16012.9|15932.9|16011.29|15931.29|10
1730745910000|2024-11-04 18:45:10|16010.68|15930.68|16011.88|15931.88|16011.88|15931.88|16009.49|15929.49|10
1730745920000|2024-11-04 18:45:20|16012.13|15932.13|16011.59|15931.59|16012.28|15932.28|16011.09|15931.09|10
1730745930000|2024-11-04 18:45:30|16011.91|15931.91|16016.38|15936.38|16016.38|15936.38|16011.81|15931.81|10
1730745940000|2024-11-04 18:45:40|16016.46|15936.46|16016.8|15936.8|16016.81|15936.81|16016.43|15936.43|9
1730745950000|2024-11-04 18:45:50|16016.76|15936.76|16018.36|15938.36|16018.46|15938.46|16016.68|15936.68|9
1730745960000|2024-11-04 18:46:00|16019.41|15939.41|16019.83|15939.83|16019.84|15939.84|16018.72|15938.72|10
1730745970000|2024-11-04 18:46:10|16018.72|15938.72|16020.12|15940.12|16020.12|15940.12|16017.58|15937.58|10
1730745980000|2024-11-04 18:46:20|16019.37|15939.37|16019.25|15939.25|16019.81|15939.81|16018.57|15938.57|9
1730745990000|2024-11-04 18:46:30|16019.16|15939.16|16020.75|15940.75|16020.96|15940.96|16019.16|15939.16|10
1730746000000|2024-11-04 18:46:40|16020.27|15940.27|16020.86|15940.86|16021.64|15941.64|16020.27|15940.27|9
1730746010000|2024-11-04 18:46:50|16020.8|15940.8|16020.92|15940.92|16021.2|15941.2|16020.08|15940.08|10
1730746020000|2024-11-04 18:47:00|16021.04|15941.04|16019.63|15939.63|16021.3|15941.3|16019.63|15939.63|10
1730746030000|2024-11-04 18:47:10|16019.31|15939.31|16017.88|15937.88|16019.31|15939.31|16017.07|15937.07|10
1730746040000|2024-11-04 18:47:20|16017.81|15937.81|16017.73|15937.73|16018.4|15938.4|16017.37|15937.37|10
1730746050000|2024-11-04 18:47:30|16017.32|15937.32|16013.65|15933.65|16017.32|15937.32|16013.65|15933.65|10
1730746060000|2024-11-04 18:47:40|16013.18|15933.18|16012.96|15932.96|16013.51|15933.51|16012.88|15932.88|10
1730746070000|2024-11-04 18:47:50|16012.65|15932.65|16011|15931|16012.87|15932.87|16011|15931|10
1730746080000|2024-11-04 18:48:00|16010.51|15930.51|16005.25|15925.25|16010.51|15930.51|16005.15|15925.15|10
1730746090000|2024-11-04 18:48:10|16005.1|15925.1|16002.43|15922.43|16005.31|15925.31|16002.22|15922.22|10
1730746100000|2024-11-04 18:48:20|16002.12|15922.12|15998.03|15918.03|16002.77|15922.77|15998.03|15918.03|9
1730746110000|2024-11-04 18:48:30|15997.85|15917.85|15997.24|15917.24|15997.85|15917.85|15997.24|15917.24|10
1730746120000|2024-11-04 18:48:40|15997.21|15917.21|15995.89|15915.89|15997.21|15917.21|15995.89|15915.89|10
1730746130000|2024-11-04 18:48:50|15995.95|15915.95|15996.32|15916.32|15996.32|15916.32|15995.27|15915.27|10
1730746140000|2024-11-04 18:49:00|15995.9|15915.9|15996.15|15916.15|15996.26|15916.26|15995.74|15915.74|9
1730746150000|2024-11-04 18:49:10|15996.39|15916.39|15997.11|15917.11|15997.11|15917.11|15995.46|15915.46|10
1730746160000|2024-11-04 18:49:20|15997.18|15917.18|15997.65|15917.65|15997.8|15917.8|15997.18|15917.18|10
1730746170000|2024-11-04 18:49:30|15998.32|15918.32|15999.38|15919.38|15999.38|15919.38|15997.99|15917.99|10
1730746180000|2024-11-04 18:49:40|15999.44|15919.44|16000.2|15920.2|16000.66|15920.66|15999.44|15919.44|10
1730746190000|2024-11-04 18:49:50|16000.29|15920.29|16001.61|15921.61|16001.61|15921.61|15999.85|15919.85|9
1730746200000|2024-11-04 18:50:00|16001.93|15921.93|16002.16|15922.16|16002.2|15922.2|16001.74|15921.74|10
1730746210000|2024-11-04 18:50:10|16002.35|15922.35|16001.7|15921.7|16002.35|15922.35|16000.55|15920.55|10
1730746220000|2024-11-04 18:50:20|16002.24|15922.24|16003.67|15923.67|16003.85|15923.85|16002.24|15922.24|10
1730746230000|2024-11-04 18:50:30|16003.78|15923.78|16002.01|15922.01|16003.94|15923.94|16002.01|15922.01|8
1730746240000|2024-11-04 18:50:40|16001.28|15921.28|16000.43|15920.43|16001.28|15921.28|16000.21|15920.21|10
1730746250000|2024-11-04 18:50:50|16000.77|15920.77|16001|15921|16001|15921|16000.52|15920.52|10
1730746260000|2024-11-04 18:51:00|16001.01|15921.01|16000.66|15920.66|16001.09|15921.09|16000.66|15920.66|10
1730746270000|2024-11-04 18:51:10|16000.37|15920.37|15998.95|15918.95|16000.61|15920.61|15998.15|15918.15|10
1730746280000|2024-11-04 18:51:20|15999.86|15919.86|16000.25|15920.25|16000.4|15920.4|15999.86|15919.86|10
1730746290000|2024-11-04 18:51:30|16000.21|15920.21|15999|15919|16000.79|15920.79|15999|15919|10
1730746300000|2024-11-04 18:51:40|15999.04|15919.04|15999.16|15919.16|15999.45|15919.45|15999.04|15919.04|8
1730746310000|2024-11-04 18:51:50|15999.19|15919.19|15999.94|15919.94|16000.03|15920.03|15999.19|15919.19|10
1730746320000|2024-11-04 18:52:00|15999.71|15919.71|15998.79|15918.79|15999.72|15919.72|15998.67|15918.67|9
1730746330000|2024-11-04 18:52:10|15998.67|15918.67|15995.99|15915.99|15999.03|15919.03|15995.51|15915.51|9
1730746340000|2024-11-04 18:52:20|15996.17|15916.17|15997.55|15917.55|15997.55|15917.55|15996.14|15916.14|9
1730746350000|2024-11-04 18:52:30|15997.62|15917.62|15999.16|15919.16|15999.25|15919.25|15997.62|15917.62|10
1730746360000|2024-11-04 18:52:40|15999.18|15919.18|15999.41|15919.41|16000.05|15920.05|15999.18|15919.18|10
1730746370000|2024-11-04 18:52:50|15999.5|15919.5|15998.68|15918.68|15999.5|15919.5|15998.68|15918.68|10
1730746380000|2024-11-04 18:53:00|15998.65|15918.65|15998.39|15918.39|15999.06|15919.06|15998|15918|10
1730746390000|2024-11-04 18:53:10|15998.28|15918.28|15997.04|15917.04|15998.4|15918.4|15996.88|15916.88|10
1730746400000|2024-11-04 18:53:20|15997.61|15917.61|15999.25|15919.25|15999.39|15919.39|15997.61|15917.61|10
1730746410000|2024-11-04 18:53:30|15999.38|15919.38|16000.2|15920.2|16000.2|15920.2|15999.13|15919.13|10
1730746420000|2024-11-04 18:53:40|16001.36|15921.36|16000.99|15920.99|16001.77|15921.77|16000.99|15920.99|8
1730746430000|2024-11-04 18:53:50|16000.73|15920.73|16001.93|15921.93|16001.93|15921.93|16000.71|15920.71|9
1730746440000|2024-11-04 18:54:00|16002.06|15922.06|16002.07|15922.07|16003.57|15923.57|16002.06|15922.06|9
1730746450000|2024-11-04 18:54:10|16002.06|15922.06|15998.61|15918.61|16002.06|15922.06|15998.61|15918.61|10
1730746460000|2024-11-04 18:54:20|15998.57|15918.57|15999.09|15919.09|15999.09|15919.09|15997.69|15917.69|10
1730746470000|2024-11-04 18:54:30|15999.51|15919.51|16000.24|15920.24|16001|15921|15999.51|15919.51|10
1730746480000|2024-11-04 18:54:40|15999.94|15919.94|15999.89|15919.89|15999.94|15919.94|15999.7|15919.7|10
1730746490000|2024-11-04 18:54:50|15999.8|15919.8|16000.22|15920.22|16000.22|15920.22|15999.73|15919.73|9
1730746500000|2024-11-04 18:55:00|16000.19|15920.19|15998.84|15918.84|16000.19|15920.19|15998.84|15918.84|10
1730746510000|2024-11-04 18:55:10|15998.89|15918.89|15995.99|15915.99|15999|15919|15995.97|15915.97|10
1730746520000|2024-11-04 18:55:20|15995.98|15915.98|15997.65|15917.65|15997.82|15917.82|15995.98|15915.98|10
1730746530000|2024-11-04 18:55:30|15997.57|15917.57|15996.94|15916.94|15997.6|15917.6|15996.94|15916.94|10
1730746540000|2024-11-04 18:55:40|15996.83|15916.83|15996.45|15916.45|15996.95|15916.95|15996.45|15916.45|9
1730746550000|2024-11-04 18:55:50|15996.44|15916.44|15996.77|15916.77|15996.77|15916.77|15996.06|15916.06|10
1730746560000|2024-11-04 18:56:00|15996.49|15916.49|15995.64|15915.64|15996.49|15916.49|15995.64|15915.64|10
1730746570000|2024-11-04 18:56:10|15995.06|15915.06|15995.32|15915.32|15996.04|15916.04|15994.53|15914.53|10
1730746580000|2024-11-04 18:56:20|15996.47|15916.47|15998.37|15918.37|15998.37|15918.37|15996.47|15916.47|10
1730746590000|2024-11-04 18:56:30|15998.15|15918.15|15998|15918|15998.15|15918.15|15997.81|15917.81|9
1730746600000|2024-11-04 18:56:40|15998.04|15918.04|15998.68|15918.68|15998.85|15918.85|15998.04|15918.04|9
1730746610000|2024-11-04 18:56:50|15998.73|15918.73|15998.35|15918.35|15999.24|15919.24|15998.35|15918.35|10
1730746620000|2024-11-04 18:57:00|15998.29|15918.29|15998.96|15918.96|15998.96|15918.96|15998.29|15918.29|10
1730746630000|2024-11-04 18:57:10|15998.71|15918.71|15997.81|15917.81|15998.71|15918.71|15996.78|15916.78|10
1730746640000|2024-11-04 18:57:20|15998.6|15918.6|16001.26|15921.26|16001.48|15921.48|15998.6|15918.6|10
1730746650000|2024-11-04 18:57:30|16001.32|15921.32|16000.6|15920.6|16001.32|15921.32|16000.55|15920.55|10
1730746660000|2024-11-04 18:57:40|16000.65|15920.65|15999.73|15919.73|16000.65|15920.65|15999.73|15919.73|7
1730746670000|2024-11-04 18:57:50|15999.29|15919.29|15998.85|15918.85|15999.58|15919.58|15998.33|15918.33|10
1730746680000|2024-11-04 18:58:00|15998.9|15918.9|15998.34|15918.34|15998.9|15918.9|15998.18|15918.18|10
1730746690000|2024-11-04 18:58:10|15998.54|15918.54|15996.17|15916.17|15998.54|15918.54|15996.13|15916.13|9
1730746700000|2024-11-04 18:58:20|15996.35|15916.35|15996.7|15916.7|15997.2|15917.2|15996.35|15916.35|10
1730746710000|2024-11-04 18:58:30|15996.79|15916.79|15997.67|15917.67|15997.99|15917.99|15996.79|15916.79|9
1730746720000|2024-11-04 18:58:40|15996.59|15916.59|15998.42|15918.42|15998.42|15918.42|15996.37|15916.37|10
1730746730000|2024-11-04 18:58:50|15998.67|15918.67|15999.29|15919.29|15999.29|15919.29|15998.67|15918.67|9
1730746740000|2024-11-04 18:59:00|15998.95|15918.95|15997.68|15917.68|15998.95|15918.95|15997.68|15917.68|9
1730746750000|2024-11-04 18:59:10|15997.55|15917.55|15997.33|15917.33|15997.55|15917.55|15996.35|15916.35|10
1730746760000|2024-11-04 18:59:20|15997.29|15917.29|15997.65|15917.65|15997.65|15917.65|15997.29|15917.29|10
1730746770000|2024-11-04 18:59:30|15997.69|15917.69|15997.78|15917.78|15997.91|15917.91|15997.66|15917.66|10
1730746780000|2024-11-04 18:59:40|15997.85|15917.85|15997.63|15917.63|15997.85|15917.85|15997.63|15917.63|8
1730746790000|2024-11-04 18:59:50|15997.66|15917.66|15997.32|15917.32|15997.73|15917.73|15997.32|15917.32|9
1730746800000|2024-11-04 19:00:00|15998.18|15918.18|15997.12|15917.12|15998.47|15918.47|15997.12|15917.12|9
1730746810000|2024-11-04 19:00:10|15997.1|15917.1|15997.93|15917.93|15998.09|15918.09|15997.1|15917.1|10
1730746820000|2024-11-04 19:00:20|15999.32|15919.32|15999.9|15919.9|15999.9|15919.9|15998.93|15918.93|10
1730746830000|2024-11-04 19:00:30|16000.06|15920.06|16002.64|15922.64|16002.64|15922.64|16000.06|15920.06|10
1730746840000|2024-11-04 19:00:40|16002.51|15922.51|16003.24|15923.24|16003.64|15923.64|16002.51|15922.51|10
1730746850000|2024-11-04 19:00:50|16003.17|15923.17|16004.99|15924.99|16004.99|15924.99|16003.05|15923.05|10
1730746860000|2024-11-04 19:01:00|16005.08|15925.08|16005.07|15925.07|16005.66|15925.66|16005.07|15925.07|8
1730746870000|2024-11-04 19:01:10|16005.02|15925.02|16004.76|15924.76|16005.31|15925.31|16004.71|15924.71|10
1730746880000|2024-11-04 19:01:20|16004.75|15924.75|16003.47|15923.47|16005.01|15925.01|16003.31|15923.31|10
1730746890000|2024-11-04 19:01:30|16003.43|15923.43|16002.62|15922.62|16003.91|15923.91|16002.62|15922.62|9
1730746900000|2024-11-04 19:01:40|16002.54|15922.54|16002.33|15922.33|16002.54|15922.54|16002.26|15922.26|8
1730746910000|2024-11-04 19:01:50|16002.39|15922.39|16002.57|15922.57|16002.9|15922.9|16002.39|15922.39|9
1730746920000|2024-11-04 19:02:00|16002.64|15922.64|16005.35|15925.35|16005.35|15925.35|16002.64|15922.64|7
1730746930000|2024-11-04 19:02:10|16005.13|15925.13|16009.04|15929.04|16009.04|15929.04|16005.13|15925.13|10
1730746940000|2024-11-04 19:02:20|16009.34|15929.34|16008.66|15928.66|16009.34|15929.34|16008.2|15928.2|10
1730746950000|2024-11-04 19:02:30|16008.59|15928.59|16011.09|15931.09|16011.09|15931.09|16008.59|15928.59|10
1730746960000|2024-11-04 19:02:40|16010.94|15930.94|16011.88|15931.88|16012.06|15932.06|16010.94|15930.94|10
1730746970000|2024-11-04 19:02:50|16011.89|15931.89|16011.29|15931.29|16012.15|15932.15|16011.29|15931.29|8
1730746980000|2024-11-04 19:03:00|16011.6|15931.6|16011.34|15931.34|16013.04|15933.04|16011.34|15931.34|10
1730746990000|2024-11-04 19:03:10|16011.31|15931.31|16010.46|15930.46|16011.31|15931.31|16010.34|15930.34|10
1730747000000|2024-11-04 19:03:20|16010.58|15930.58|16011.55|15931.55|16011.55|15931.55|16010.28|15930.28|10
1730747010000|2024-11-04 19:03:30|16011.31|15931.31|16015.45|15935.45|16015.45|15935.45|16011.31|15931.31|10
1730747020000|2024-11-04 19:03:40|16015.46|15935.46|16020.62|15940.62|16020.62|15940.62|16014.86|15934.86|10
1730747030000|2024-11-04 19:03:50|16021.02|15941.02|16024.36|15944.36|16024.36|15944.36|16021.02|15941.02|10
1730747040000|2024-11-04 19:04:00|16024.56|15944.56|16025.33|15945.33|16025.64|15945.64|16023.72|15943.72|10
1730747050000|2024-11-04 19:04:10|16025.39|15945.39|16026.14|15946.14|16026.26|15946.26|16025.39|15945.39|8
1730747060000|2024-11-04 19:04:20|16025.21|15945.21|16023.15|15943.15|16025.21|15945.21|16023.15|15943.15|10
1730747070000|2024-11-04 19:04:30|16023.08|15943.08|16022.19|15942.19|16023.61|15943.61|16022.1|15942.1|10
1730747080000|2024-11-04 19:04:40|16022.25|15942.25|16022.67|15942.67|16022.83|15942.83|16022.25|15942.25|10
1730747090000|2024-11-04 19:04:50|16022.57|15942.57|16021.95|15941.95|16022.57|15942.57|16021.95|15941.95|9
1730747100000|2024-11-04 19:05:00|16021.92|15941.92|16021.55|15941.55|16022.1|15942.1|16021.11|15941.11|9
1730747110000|2024-11-04 19:05:10|16023.07|15943.07|16027.61|15947.61|16027.61|15947.61|16023.07|15943.07|10
1730747120000|2024-11-04 19:05:20|16027.91|15947.91|16032.23|15952.23|16032.23|15952.23|16027.91|15947.91|10
1730747130000|2024-11-04 19:05:30|16031.86|15951.86|16031.54|15951.54|16031.9|15951.9|16031.54|15951.54|10
1730747140000|2024-11-04 19:05:40|16031.14|15951.14|16032.08|15952.08|16032.18|15952.18|16031.14|15951.14|10
1730747150000|2024-11-04 19:05:50|16032.07|15952.07|16031.71|15951.71|16033.1|15953.1|16031.71|15951.71|10
1730747160000|2024-11-04 19:06:00|16031.73|15951.73|16033.2|15953.2|16033.2|15953.2|16031.73|15951.73|10
1730747170000|2024-11-04 19:06:10|16033.54|15953.54|16036.01|15956.01|16036.01|15956.01|16033.54|15953.54|9
1730747180000|2024-11-04 19:06:20|16036.26|15956.26|16040.14|15960.14|16040.16|15960.16|16036.26|15956.26|10
1730747190000|2024-11-04 19:06:30|16040|15960|16042.05|15962.05|16042.05|15962.05|16039.85|15959.85|10
1730747200000|2024-11-04 19:06:40|16041.73|15961.73|16042.85|15962.85|16042.85|15962.85|16041.72|15961.72|10
1730747210000|2024-11-04 19:06:50|16043.92|15963.92|16047.26|15967.26|16047.26|15967.26|16043.92|15963.92|10
1730747220000|2024-11-04 19:07:00|16052.18|15972.18|16056.22|15976.22|16056.26|15976.26|16052.18|15972.18|10
1730747230000|2024-11-04 19:07:10|16056.78|15976.78|16055.56|15975.56|16057.07|15977.07|16055.56|15975.56|9
1730747240000|2024-11-04 19:07:20|16055.87|15975.87|16056.41|15976.41|16056.41|15976.41|16055.06|15975.06|10
1730747250000|2024-11-04 19:07:30|16057|15977|16057.13|15977.13|16058.7|15978.7|16055.92|15975.92|10
1730747260000|2024-11-04 19:07:40|16057.31|15977.31|16056.55|15976.55|16057.41|15977.41|16056.49|15976.49|10
1730747270000|2024-11-04 19:07:50|16056.12|15976.12|16054.29|15974.29|16056.12|15976.12|16054.29|15974.29|10
1730747280000|2024-11-04 19:08:00|16054.75|15974.75|16056.24|15976.24|16056.24|15976.24|16054.75|15974.75|9
1730747290000|2024-11-04 19:08:10|16056.37|15976.37|16058|15978|16058|15978|16056.37|15976.37|10
1730747300000|2024-11-04 19:08:20|16057.59|15977.59|16057.04|15977.04|16057.59|15977.59|16056.91|15976.91|10
1730747310000|2024-11-04 19:08:30|16057.11|15977.11|16057.86|15977.86|16057.86|15977.86|16056.99|15976.99|10
1730747320000|2024-11-04 19:08:40|16058.03|15978.03|16058.23|15978.23|16058.53|15978.53|16057.68|15977.68|9
1730747330000|2024-11-04 19:08:50|16057.72|15977.72|16058.19|15978.19|16058.34|15978.34|16057.59|15977.59|10
1730747340000|2024-11-04 19:09:00|16058.29|15978.29|16053.9|15973.9|16058.29|15978.29|16053.9|15973.9|10
1730747350000|2024-11-04 19:09:10|16053.58|15973.58|16052.99|15972.99|16055.18|15975.18|16052.74|15972.74|10
1730747360000|2024-11-04 19:09:20|16053.5|15973.5|16053.92|15973.92|16054.58|15974.58|16053.5|15973.5|10
1730747370000|2024-11-04 19:09:30|16053.91|15973.91|16054.51|15974.51|16054.51|15974.51|16053.54|15973.54|10
1730747380000|2024-11-04 19:09:40|16054.73|15974.73|16055.92|15975.92|16055.92|15975.92|16054.73|15974.73|10
1730747390000|2024-11-04 19:09:50|16056.67|15976.67|16057.16|15977.16|16057.45|15977.45|16056.56|15976.56|10
1730747400000|2024-11-04 19:10:00|16057.29|15977.29|16058.47|15978.47|16058.47|15978.47|16057.29|15977.29|10
1730747410000|2024-11-04 19:10:10|16058.81|15978.81|16060.98|15980.98|16061.03|15981.03|16058.81|15978.81|10
1730747420000|2024-11-04 19:10:20|16060.93|15980.93|16060.61|15980.61|16061.84|15981.84|16060.61|15980.61|10
1730747430000|2024-11-04 19:10:30|16060.21|15980.21|16058.19|15978.19|16060.21|15980.21|16058.19|15978.19|10
1730747440000|2024-11-04 19:10:40|16056.67|15976.67|16057.35|15977.35|16057.44|15977.44|16055.78|15975.78|10
1730747450000|2024-11-04 19:10:50|16056.74|15976.74|16057.12|15977.12|16057.14|15977.14|16056.29|15976.29|10
1730747460000|2024-11-04 19:11:00|16057.07|15977.07|16059.3|15979.3|16059.3|15979.3|16057.07|15977.07|10
1730747470000|2024-11-04 19:11:10|16059.37|15979.37|16061.86|15981.86|16062|15982|16059.37|15979.37|10
1730747480000|2024-11-04 19:11:20|16062.06|15982.06|16062.51|15982.51|16062.77|15982.77|16061.97|15981.97|10
1730747490000|2024-11-04 19:11:30|16062.44|15982.44|16066.39|15986.39|16066.42|15986.42|16062.44|15982.44|10
1730747500000|2024-11-04 19:11:40|16066.37|15986.37|16065.78|15985.78|16066.68|15986.68|16065.78|15985.78|9
1730747510000|2024-11-04 19:11:50|16065.83|15985.83|16065.81|15985.81|16065.89|15985.89|16065.4|15985.4|9
1730747520000|2024-11-04 19:12:00|16066.19|15986.19|16069.01|15989.01|16069.06|15989.06|16065.2|15985.2|10
1730747530000|2024-11-04 19:12:10|16067.95|15987.95|16063.25|15983.25|16067.95|15987.95|16063.25|15983.25|9
1730747540000|2024-11-04 19:12:20|16063.62|15983.62|16064.44|15984.44|16064.51|15984.51|16063.62|15983.62|10
1730747550000|2024-11-04 19:12:30|16064.33|15984.33|16065.76|15985.76|16065.94|15985.94|16064.33|15984.33|10
1730747560000|2024-11-04 19:12:40|16066.1|15986.1|16066.93|15986.93|16067.01|15987.01|16066.1|15986.1|10
1730747570000|2024-11-04 19:12:50|16066.21|15986.21|16063.74|15983.74|16066.21|15986.21|16063.74|15983.74|10
1730747580000|2024-11-04 19:13:00|16063.66|15983.66|16062.34|15982.34|16063.66|15983.66|16062.34|15982.34|10
1730747590000|2024-11-04 19:13:10|16062.15|15982.15|16061.46|15981.46|16062.15|15982.15|16061.3|15981.3|10
1730747600000|2024-11-04 19:13:20|16061.54|15981.54|16061.11|15981.11|16061.54|15981.54|16060.08|15980.08|10
1730747610000|2024-11-04 19:13:30|16061.86|15981.86|16061.57|15981.57|16062.02|15982.02|16061.53|15981.53|10
1730747620000|2024-11-04 19:13:40|16061.65|15981.65|16063.4|15983.4|16063.4|15983.4|16060.59|15980.59|10
1730747630000|2024-11-04 19:13:50|16062.15|15982.15|16068.42|15988.42|16068.5|15988.5|16062.15|15982.15|10
1730747640000|2024-11-04 19:14:00|16068.38|15988.38|16068.49|15988.49|16068.92|15988.92|16068.38|15988.38|10
1730747650000|2024-11-04 19:14:10|16068.42|15988.42|16068.48|15988.48|16068.84|15988.84|16068.22|15988.22|10
1730747660000|2024-11-04 19:14:20|16068.49|15988.49|16068.91|15988.91|16068.91|15988.91|16067.41|15987.41|10
1730747670000|2024-11-04 19:14:30|16068.74|15988.74|16069.59|15989.59|16069.59|15989.59|16068.66|15988.66|10
1730747680000|2024-11-04 19:14:40|16069.46|15989.46|16070|15990|16070|15990|16069.4|15989.4|10
1730747690000|2024-11-04 19:14:50|16070.15|15990.15|16070.87|15990.87|16071.55|15991.55|16070.15|15990.15|10
1730747700000|2024-11-04 19:15:00|16070.96|15990.96|16070.07|15990.07|16071.79|15991.79|16069.98|15989.98|10
1730747710000|2024-11-04 19:15:10|16069.93|15989.93|16070.22|15990.22|16070.26|15990.26|16069.55|15989.55|10
1730747720000|2024-11-04 19:15:20|16070.29|15990.29|16068.1|15988.1|16070.29|15990.29|16067.53|15987.53|9
1730747730000|2024-11-04 19:15:30|16068.57|15988.57|16061.32|15981.32|16068.73|15988.73|16061.32|15981.32|10
1730747740000|2024-11-04 19:15:40|16057.09|15977.09|16054.81|15974.81|16057.24|15977.24|16054.54|15974.54|10
1730747750000|2024-11-04 19:15:50|16054.88|15974.88|16057.4|15977.4|16057.82|15977.82|16054.88|15974.88|10
1730747760000|2024-11-04 19:16:00|16057.34|15977.34|16058.86|15978.86|16058.97|15978.97|16057.3|15977.3|10
1730747770000|2024-11-04 19:16:10|16058.38|15978.38|16059|15979|16059|15979|16058.16|15978.16|10
1730747780000|2024-11-04 19:16:20|16059.28|15979.28|16060.93|15980.93|16060.93|15980.93|16059.28|15979.28|10
1730747790000|2024-11-04 19:16:30|16060.64|15980.64|16058.94|15978.94|16061.45|15981.45|16058.94|15978.94|10
1730747800000|2024-11-04 19:16:40|16058.5|15978.5|16057.82|15977.82|16058.62|15978.62|16057.82|15977.82|10
1730747810000|2024-11-04 19:16:50|16057.71|15977.71|16059.34|15979.34|16059.37|15979.37|16057.71|15977.71|10
1730747820000|2024-11-04 19:17:00|16059.33|15979.33|16058.66|15978.66|16059.33|15979.33|16058.48|15978.48|10
1730747830000|2024-11-04 19:17:10|16058.58|15978.58|16058.83|15978.83|16058.86|15978.86|16058.51|15978.51|10
1730747840000|2024-11-04 19:17:20|16058.75|15978.75|16059|15979|16059.39|15979.39|16058.04|15978.04|10
1730747850000|2024-11-04 19:17:30|16059.12|15979.12|16061.88|15981.88|16061.88|15981.88|16059|15979|10
1730747860000|2024-11-04 19:17:40|16061.9|15981.9|16059.93|15979.93|16061.9|15981.9|16059.93|15979.93|10
1730747870000|2024-11-04 19:17:50|16059.68|15979.68|16058.16|15978.16|16059.68|15979.68|16058.16|15978.16|9
1730747880000|2024-11-04 19:18:00|16058.27|15978.27|16057.8|15977.8|16058.4|15978.4|16057.65|15977.65|10
1730747890000|2024-11-04 19:18:10|16057.85|15977.85|16057.18|15977.18|16057.97|15977.97|16057.18|15977.18|10
1730747900000|2024-11-04 19:18:20|16057.33|15977.33|16057|15977|16057.33|15977.33|16057|15977|10
1730747910000|2024-11-04 19:18:30|16056.83|15976.83|16056.01|15976.01|16056.9|15976.9|16055.86|15975.86|10
1730747920000|2024-11-04 19:18:40|16056.12|15976.12|16055.81|15975.81|16056.83|15976.83|16055.47|15975.47|10
1730747930000|2024-11-04 19:18:50|16055.74|15975.74|16053.35|15973.35|16056.13|15976.13|16053.35|15973.35|10
1730747940000|2024-11-04 19:19:00|16053.25|15973.25|16054.32|15974.32|16054.32|15974.32|16052.82|15972.82|9
1730747950000|2024-11-04 19:19:10|16054.07|15974.07|16052.77|15972.77|16054.07|15974.07|16052.77|15972.77|10
1730747960000|2024-11-04 19:19:20|16052.52|15972.52|16051.58|15971.58|16052.63|15972.63|16051.58|15971.58|10
1730747970000|2024-11-04 19:19:30|16051.27|15971.27|16051.12|15971.12|16051.33|15971.33|16050.98|15970.98|9
1730747980000|2024-11-04 19:19:40|16050.89|15970.89|16047.92|15967.92|16050.89|15970.89|16047.58|15967.58|10
1730747990000|2024-11-04 19:19:50|16047.73|15967.73|16047.14|15967.14|16047.8|15967.8|16046.99|15966.99|10
1730748000000|2024-11-04 19:20:00|16047.05|15967.05|16045.78|15965.78|16047.31|15967.31|16045.75|15965.75|10
1730748010000|2024-11-04 19:20:10|16045.19|15965.19|16042.26|15962.26|16045.19|15965.19|16042.21|15962.21|10
1730748020000|2024-11-04 19:20:20|16042.1|15962.1|16042.6|15962.6|16042.84|15962.84|16041.64|15961.64|10
1730748030000|2024-11-04 19:20:30|16042.42|15962.42|16047.82|15967.82|16047.82|15967.82|16042.35|15962.35|10
1730748040000|2024-11-04 19:20:40|16047.81|15967.81|16050.3|15970.3|16050.3|15970.3|16047.25|15967.25|10
1730748050000|2024-11-04 19:20:50|16050.06|15970.06|16050.19|15970.19|16050.19|15970.19|16049.49|15969.49|10
1730748060000|2024-11-04 19:21:00|16050.37|15970.37|16049.2|15969.2|16050.43|15970.43|16049.2|15969.2|10
1730748070000|2024-11-04 19:21:10|16049.33|15969.33|16048.46|15968.46|16049.4|15969.4|16048.46|15968.46|8
1730748080000|2024-11-04 19:21:20|16046.62|15966.62|16046.96|15966.96|16046.96|15966.96|16046.33|15966.33|10
1730748090000|2024-11-04 19:21:30|16047.35|15967.35|16048.79|15968.79|16048.79|15968.79|16047.34|15967.34|9
1730748100000|2024-11-04 19:21:40|16048.81|15968.81|16052.3|15972.3|16052.45|15972.45|16048.81|15968.81|10
1730748110000|2024-11-04 19:21:50|16052.48|15972.48|16052.76|15972.76|16054.17|15974.17|16052.48|15972.48|10
1730748120000|2024-11-04 19:22:00|16052.52|15972.52|16053.58|15973.58|16053.58|15973.58|16052.49|15972.49|10
1730748130000|2024-11-04 19:22:10|16053.72|15973.72|16054.53|15974.53|16054.94|15974.94|16053.72|15973.72|10
1730748140000|2024-11-04 19:22:20|16055.19|15975.19|16057.67|15977.67|16057.68|15977.68|16055.19|15975.19|10
1730748150000|2024-11-04 19:22:30|16057.63|15977.63|16058.2|15978.2|16058.43|15978.43|16057.56|15977.56|9
1730748160000|2024-11-04 19:22:40|16058.28|15978.28|16058.11|15978.11|16058.64|15978.64|16058.09|15978.09|9
1730748170000|2024-11-04 19:22:50|16058.4|15978.4|16059.43|15979.43|16059.55|15979.55|16058.4|15978.4|10
1730748180000|2024-11-04 19:23:00|16058.76|15978.76|16061.18|15981.18|16061.35|15981.35|16058.14|15978.14|9
1730748190000|2024-11-04 19:23:10|16061.22|15981.22|16060.97|15980.97|16061.27|15981.27|16060.8|15980.8|10
1730748200000|2024-11-04 19:23:20|16061.36|15981.36|16062.28|15982.28|16062.28|15982.28|16061.36|15981.36|10
1730748210000|2024-11-04 19:23:30|16062.43|15982.43|16062.82|15982.82|16063.17|15983.17|16062.43|15982.43|9
1730748220000|2024-11-04 19:23:40|16062.86|15982.86|16063.73|15983.73|16063.73|15983.73|16062.86|15982.86|10
1730748230000|2024-11-04 19:23:50|16063.63|15983.63|16063.63|15983.63|16064.13|15984.13|16063.63|15983.63|10
1730748240000|2024-11-04 19:24:00|16063.53|15983.53|16061.1|15981.1|16063.58|15983.58|16060.84|15980.84|10
1730748250000|2024-11-04 19:24:10|16061.2|15981.2|16060.94|15980.94|16061.26|15981.26|16060.61|15980.61|9
1730748260000|2024-11-04 19:24:20|16060.98|15980.98|16060.18|15980.18|16061.22|15981.22|16060.14|15980.14|9
1730748270000|2024-11-04 19:24:30|16060.2|15980.2|16059.41|15979.41|16060.41|15980.41|16059.41|15979.41|9
1730748280000|2024-11-04 19:24:40|16059.4|15979.4|16059.2|15979.2|16059.52|15979.52|16058.97|15978.97|9
1730748290000|2024-11-04 19:24:50|16059.1|15979.1|16058.51|15978.51|16059.1|15979.1|16058.51|15978.51|7
1730748300000|2024-11-04 19:25:00|16058.93|15978.93|16058.94|15978.94|16059.11|15979.11|16058.13|15978.13|10
1730748310000|2024-11-04 19:25:10|16058.92|15978.92|16057.76|15977.76|16058.98|15978.98|16057.76|15977.76|8
1730748320000|2024-11-04 19:25:20|16057.84|15977.84|16058.86|15978.86|16059.14|15979.14|16057.84|15977.84|10
1730748330000|2024-11-04 19:25:30|16058.77|15978.77|16059.71|15979.71|16059.71|15979.71|16058.64|15978.64|9
1730748340000|2024-11-04 19:25:40|16060.44|15980.44|16060.65|15980.65|16061.25|15981.25|16060.29|15980.29|10
1730748350000|2024-11-04 19:25:50|16061.65|15981.65|16062.32|15982.32|16062.32|15982.32|16061.65|15981.65|10
1730748360000|2024-11-04 19:26:00|16062.54|15982.54|16065.55|15985.55|16065.6|15985.6|16062.54|15982.54|10
1730748370000|2024-11-04 19:26:10|16065.45|15985.45|16064.96|15984.96|16065.67|15985.67|16064.87|15984.87|9
1730748380000|2024-11-04 19:26:20|16066.67|15986.67|16071.02|15991.02|16071.2|15991.2|16066.67|15986.67|10
1730748390000|2024-11-04 19:26:30|16070.19|15990.19|16069.49|15989.49|16070.34|15990.34|16068.9|15988.9|10
1730748400000|2024-11-04 19:26:40|16069.37|15989.37|16071.31|15991.31|16071.31|15991.31|16069.37|15989.37|9
1730748410000|2024-11-04 19:26:50|16071.38|15991.38|16071.33|15991.33|16071.64|15991.64|16071.3|15991.3|10
1730748420000|2024-11-04 19:27:00|16071.43|15991.43|16070.42|15990.42|16071.74|15991.74|16070.42|15990.42|10
1730748430000|2024-11-04 19:27:10|16070.3|15990.3|16068.82|15988.82|16070.84|15990.84|16068.82|15988.82|10
1730748440000|2024-11-04 19:27:20|16068.81|15988.81|16067.84|15987.84|16068.81|15988.81|16067.71|15987.71|10
1730748450000|2024-11-04 19:27:30|16067.69|15987.69|16067.73|15987.73|16067.76|15987.76|16067.6|15987.6|9
1730748460000|2024-11-04 19:27:40|16067.92|15987.92|16068.37|15988.37|16068.47|15988.47|16067.85|15987.85|10
1730748470000|2024-11-04 19:27:50|16068.5|15988.5|16069.79|15989.79|16069.94|15989.94|16068.07|15988.07|10
1730748480000|2024-11-04 19:28:00|16069.89|15989.89|16070.95|15990.95|16070.95|15990.95|16068.73|15988.73|10
1730748490000|2024-11-04 19:28:10|16070.9|15990.9|16071.52|15991.52|16071.9|15991.9|16070.69|15990.69|10
1730748500000|2024-11-04 19:28:20|16069.97|15989.97|16068.24|15988.24|16069.97|15989.97|16067.88|15987.88|10
1730748510000|2024-11-04 19:28:30|16068.14|15988.14|16066.81|15986.81|16068.27|15988.27|16066.81|15986.81|9
1730748520000|2024-11-04 19:28:40|16066.82|15986.82|16066.77|15986.77|16066.82|15986.82|16064.99|15984.99|9
1730748530000|2024-11-04 19:28:50|16066.81|15986.81|16066.77|15986.77|16067.14|15987.14|16066.77|15986.77|9
1730748540000|2024-11-04 19:29:00|16066.68|15986.68|16066.1|15986.1|16066.68|15986.68|16066.1|15986.1|9
1730748550000|2024-11-04 19:29:10|16066.05|15986.05|16066.68|15986.68|16066.98|15986.98|16066.05|15986.05|10
1730748560000|2024-11-04 19:29:20|16066.71|15986.71|16068.72|15988.72|16068.72|15988.72|16066.45|15986.45|10
1730748570000|2024-11-04 19:29:30|16068.67|15988.67|16067.37|15987.37|16068.82|15988.82|16067.37|15987.37|10
1730748580000|2024-11-04 19:29:40|16066.76|15986.76|16063.55|15983.55|16066.89|15986.89|16063.55|15983.55|10
1730748590000|2024-11-04 19:29:50|16063.03|15983.03|16062.36|15982.36|16063.03|15983.03|16062.24|15982.24|10
1730748600000|2024-11-04 19:30:00|16062.45|15982.45|16058.14|15978.14|16062.5|15982.5|16057.89|15977.89|10
1730748610000|2024-11-04 19:30:10|16058.5|15978.5|16058.49|15978.49|16058.5|15978.5|16058.11|15978.11|10
1730748620000|2024-11-04 19:30:20|16057.95|15977.95|16051.62|15971.62|16057.95|15977.95|16051.62|15971.62|10
1730748630000|2024-11-04 19:30:30|16051.52|15971.52|16052.5|15972.5|16052.97|15972.97|16051.44|15971.44|10
1730748640000|2024-11-04 19:30:40|16051.94|15971.94|16043.91|15963.91|16051.94|15971.94|16042.5|15962.5|10
1730748650000|2024-11-04 19:30:50|16043.61|15963.61|16042.26|15962.26|16043.61|15963.61|16041.51|15961.51|10
1730748660000|2024-11-04 19:31:00|16040.98|15960.98|16040.37|15960.37|16040.98|15960.98|16039.69|15959.69|9
1730748670000|2024-11-04 19:31:10|16040.35|15960.35|16040.57|15960.57|16040.92|15960.92|16039.9|15959.9|10
1730748680000|2024-11-04 19:31:20|16041.51|15961.51|16042.51|15962.51|16042.57|15962.57|16041.51|15961.51|10
1730748690000|2024-11-04 19:31:30|16042.46|15962.46|16042.15|15962.15|16042.46|15962.46|16041.68|15961.68|9
1730748700000|2024-11-04 19:31:40|16040.49|15960.49|16040.85|15960.85|16041.21|15961.21|16040.44|15960.44|10
1730748710000|2024-11-04 19:31:50|16040.86|15960.86|16038.77|15958.77|16040.94|15960.94|16038.76|15958.76|10
1730748720000|2024-11-04 19:32:00|16038.35|15958.35|16039.45|15959.45|16039.45|15959.45|16037.35|15957.35|10
1730748730000|2024-11-04 19:32:10|16039.75|15959.75|16042.59|15962.59|16042.59|15962.59|16039.75|15959.75|10
1730748740000|2024-11-04 19:32:20|16042.57|15962.57|16043.83|15963.83|16043.89|15963.89|16042.43|15962.43|10
1730748750000|2024-11-04 19:32:30|16044.7|15964.7|16043.81|15963.81|16045.61|15965.61|16043.81|15963.81|10
1730748760000|2024-11-04 19:32:40|16043.46|15963.46|16044.69|15964.69|16044.98|15964.98|16043.45|15963.45|10
1730748770000|2024-11-04 19:32:50|16044.58|15964.58|16043.9|15963.9|16044.58|15964.58|16043.8|15963.8|10
1730748780000|2024-11-04 19:33:00|16043.96|15963.96|16043.31|15963.31|16044.04|15964.04|16043.31|15963.31|10
1730748790000|2024-11-04 19:33:10|16043.35|15963.35|16041.27|15961.27|16043.35|15963.35|16041.27|15961.27|9
1730748800000|2024-11-04 19:33:20|16041.14|15961.14|16044.5|15964.5|16044.5|15964.5|16041.14|15961.14|10
1730748810000|2024-11-04 19:33:30|16044.48|15964.48|16043.78|15963.78|16044.48|15964.48|16043.78|15963.78|10
1730748820000|2024-11-04 19:33:40|16043.86|15963.86|16043.72|15963.72|16043.86|15963.86|16043.69|15963.69|6
1730748830000|2024-11-04 19:33:50|16043.32|15963.32|16042.74|15962.74|16043.41|15963.41|16042.74|15962.74|10
1730748840000|2024-11-04 19:34:00|16041.48|15961.48|16040.04|15960.04|16041.5|15961.5|16039.8|15959.8|10
1730748850000|2024-11-04 19:34:10|16039.99|15959.99|16041.34|15961.34|16041.34|15961.34|16039.58|15959.58|10
1730748860000|2024-11-04 19:34:20|16041.66|15961.66|16043.46|15963.46|16043.46|15963.46|16041.66|15961.66|10
1730748870000|2024-11-04 19:34:30|16043.43|15963.43|16048.84|15968.84|16048.84|15968.84|16043.43|15963.43|10
1730748880000|2024-11-04 19:34:40|16048.92|15968.92|16051.04|15971.04|16051.04|15971.04|16048.74|15968.74|10
1730748890000|2024-11-04 19:34:50|16051.34|15971.34|16053.97|15973.97|16053.97|15973.97|16051.34|15971.34|10
1730748900000|2024-11-04 19:35:00|16054.32|15974.32|16053.98|15973.98|16054.32|15974.32|16053.48|15973.48|10
1730748910000|2024-11-04 19:35:10|16054.09|15974.09|16056.62|15976.62|16056.62|15976.62|16054.09|15974.09|10
1730748920000|2024-11-04 19:35:20|16057.19|15977.19|16058.94|15978.94|16058.96|15978.96|16057.18|15977.18|10
1730748930000|2024-11-04 19:35:30|16059|15979|16061.86|15981.86|16061.89|15981.89|16058.96|15978.96|10
1730748940000|2024-11-04 19:35:40|16062.35|15982.35|16062.6|15982.6|16062.62|15982.62|16062.35|15982.35|10
1730748950000|2024-11-04 19:35:50|16062.49|15982.49|16061.69|15981.69|16062.49|15982.49|16061.69|15981.69|9
1730748960000|2024-11-04 19:36:00|16061.65|15981.65|16057.9|15977.9|16061.65|15981.65|16057.9|15977.9|10
1730748970000|2024-11-04 19:36:10|16057.19|15977.19|16055.74|15975.74|16057.19|15977.19|16055.6|15975.6|10
1730748980000|2024-11-04 19:36:20|16055.45|15975.45|16052.9|15972.9|16055.45|15975.45|16052.82|15972.82|10
1730748990000|2024-11-04 19:36:30|16052.94|15972.94|16052.28|15972.28|16052.94|15972.94|16051.45|15971.45|10
1730749000000|2024-11-04 19:36:40|16052.6|15972.6|16054.31|15974.31|16054.31|15974.31|16052.6|15972.6|10
1730749010000|2024-11-04 19:36:50|16054.42|15974.42|16055.86|15975.86|16055.86|15975.86|16054.41|15974.41|10
1730749020000|2024-11-04 19:37:00|16056.27|15976.27|16057.23|15977.23|16057.23|15977.23|16056.27|15976.27|10
1730749030000|2024-11-04 19:37:10|16058.04|15978.04|16058.32|15978.32|16058.45|15978.45|16058.04|15978.04|10
1730749040000|2024-11-04 19:37:20|16058.25|15978.25|16059.12|15979.12|16059.12|15979.12|16058.15|15978.15|9
1730749050000|2024-11-04 19:37:30|16059.33|15979.33|16061.7|15981.7|16061.7|15981.7|16059.32|15979.32|10
1730749060000|2024-11-04 19:37:40|16061.73|15981.73|16061.67|15981.67|16062.03|15982.03|16061.41|15981.41|10
1730749070000|2024-11-04 19:37:50|16061.6|15981.6|16062.24|15982.24|16062.4|15982.4|16061.52|15981.52|10
1730749080000|2024-11-04 19:38:00|16062.47|15982.47|16062.2|15982.2|16062.7|15982.7|16062.2|15982.2|9
1730749090000|2024-11-04 19:38:10|16061.75|15981.75|16061.06|15981.06|16061.75|15981.75|16060.45|15980.45|9
1730749100000|2024-11-04 19:38:20|16060.82|15980.82|16060.63|15980.63|16060.85|15980.85|16059.94|15979.94|9
1730749110000|2024-11-04 19:38:30|16060.5|15980.5|16060.97|15980.97|16061.12|15981.12|16059.74|15979.74|10
1730749120000|2024-11-04 19:38:40|16060.81|15980.81|16061.47|15981.47|16061.6|15981.6|16060.81|15980.81|9
1730749130000|2024-11-04 19:38:50|16061.26|15981.26|16062.95|15982.95|16062.95|15982.95|16061.26|15981.26|10
1730749140000|2024-11-04 19:39:00|16062.8|15982.8|16062.48|15982.48|16062.9|15982.9|16062.03|15982.03|10
1730749150000|2024-11-04 19:39:10|16062.41|15982.41|16061.33|15981.33|16062.41|15982.41|16061|15981|9
1730749160000|2024-11-04 19:39:20|16060.74|15980.74|16060.85|15980.85|16060.85|15980.85|16059.73|15979.73|9
1730749170000|2024-11-04 19:39:30|16061.12|15981.12|16062.39|15982.39|16062.39|15982.39|16060.89|15980.89|10
1730749180000|2024-11-04 19:39:40|16062.47|15982.47|16063.49|15983.49|16063.49|15983.49|16061.78|15981.78|10
1730749190000|2024-11-04 19:39:50|16064.05|15984.05|16062.87|15982.87|16064.05|15984.05|16062.63|15982.63|10
1730749200000|2024-11-04 19:40:00|16062.92|15982.92|16062.99|15982.99|16063.12|15983.12|16062.47|15982.47|10
1730749210000|2024-11-04 19:40:10|16062.85|15982.85|16061.53|15981.53|16062.88|15982.88|16061.53|15981.53|8
1730749220000|2024-11-04 19:40:20|16061.57|15981.57|16062.01|15982.01|16062.35|15982.35|16061.39|15981.39|10
1730749230000|2024-11-04 19:40:30|16061.93|15981.93|16062.08|15982.08|16062.28|15982.28|16061.47|15981.47|10
1730749240000|2024-11-04 19:40:40|16062.13|15982.13|16061.71|15981.71|16062.14|15982.14|16061.63|15981.63|10
1730749250000|2024-11-04 19:40:50|16061.8|15981.8|16061.38|15981.38|16062.02|15982.02|16061.38|15981.38|10
1730749260000|2024-11-04 19:41:00|16061.3|15981.3|16060.76|15980.76|16061.3|15981.3|16060.76|15980.76|9
1730749270000|2024-11-04 19:41:10|16060.66|15980.66|16053.82|15973.82|16060.66|15980.66|16053.82|15973.82|10
1730749280000|2024-11-04 19:41:20|16052.95|15972.95|16051.85|15971.85|16053.02|15973.02|16051.85|15971.85|10
1730749290000|2024-11-04 19:41:30|16051.81|15971.81|16051.4|15971.4|16052.46|15972.46|16051.39|15971.39|10
1730749300000|2024-11-04 19:41:40|16051.58|15971.58|16048.71|15968.71|16051.85|15971.85|16048.71|15968.71|9
1730749310000|2024-11-04 19:41:50|16047.29|15967.29|16042.68|15962.68|16047.4|15967.4|16042.68|15962.68|10
1730749320000|2024-11-04 19:42:00|16042.64|15962.64|16041.78|15961.78|16042.69|15962.69|16040.85|15960.85|10
1730749330000|2024-11-04 19:42:10|16042.01|15962.01|16040.82|15960.82|16042.01|15962.01|16040.61|15960.61|8
1730749340000|2024-11-04 19:42:20|16040.46|15960.46|16034.83|15954.83|16040.46|15960.46|16034.45|15954.45|10
1730749350000|2024-11-04 19:42:30|16034.85|15954.85|16034.92|15954.92|16034.97|15954.97|16034.47|15954.47|10
1730749360000|2024-11-04 19:42:40|16035.04|15955.04|16036.62|15956.62|16036.62|15956.62|16035.04|15955.04|10
1730749370000|2024-11-04 19:42:50|16036.81|15956.81|16036.3|15956.3|16036.99|15956.99|16036.21|15956.21|10
1730749380000|2024-11-04 19:43:00|16034.18|15954.18|16033.82|15953.82|16035.61|15955.61|16033.61|15953.61|9
1730749390000|2024-11-04 19:43:10|16033.88|15953.88|16034.38|15954.38|16034.83|15954.83|16033.88|15953.88|10
1730749400000|2024-11-04 19:43:20|16034.42|15954.42|16033.01|15953.01|16034.65|15954.65|16033.01|15953.01|9
1730749410000|2024-11-04 19:43:30|16032.84|15952.84|16031.22|15951.22|16032.84|15952.84|16031.22|15951.22|10
1730749420000|2024-11-04 19:43:40|16031.1|15951.1|16031.69|15951.69|16032.32|15952.32|16031.07|15951.07|10
1730749430000|2024-11-04 19:43:50|16031.75|15951.75|16031.44|15951.44|16031.81|15951.81|16031.44|15951.44|9
1730749440000|2024-11-04 19:44:00|16031.43|15951.43|16033.09|15953.09|16033.09|15953.09|16031.09|15951.09|10
1730749450000|2024-11-04 19:44:10|16033.41|15953.41|16032.61|15952.61|16033.59|15953.59|16032.61|15952.61|10
1730749460000|2024-11-04 19:44:20|16032.8|15952.8|16033.74|15953.74|16033.74|15953.74|16032.8|15952.8|10
1730749470000|2024-11-04 19:44:30|16033.65|15953.65|16033.03|15953.03|16033.65|15953.65|16032.81|15952.81|10
1730749480000|2024-11-04 19:44:40|16032.97|15952.97|16032.76|15952.76|16033.11|15953.11|16032.74|15952.74|9
1730749490000|2024-11-04 19:44:50|16032.62|15952.62|16033.46|15953.46|16033.46|15953.46|16032.62|15952.62|9
1730749500000|2024-11-04 19:45:00|16033.45|15953.45|16034.72|15954.72|16034.72|15954.72|16033.05|15953.05|10
1730749510000|2024-11-04 19:45:10|16035.1|15955.1|16039.48|15959.48|16039.48|15959.48|16035.1|15955.1|10
1730749520000|2024-11-04 19:45:20|16040.28|15960.28|16041.26|15961.26|16041.91|15961.91|16040.28|15960.28|10
1730749530000|2024-11-04 19:45:30|16040.62|15960.62|16040.01|15960.01|16040.7|15960.7|16040.01|15960.01|9
1730749540000|2024-11-04 19:45:40|16040.23|15960.23|16042.4|15962.4|16042.4|15962.4|16040.14|15960.14|9
1730749550000|2024-11-04 19:45:50|16042.66|15962.66|16043.99|15963.99|16043.99|15963.99|16042.14|15962.14|10
1730749560000|2024-11-04 19:46:00|16043.92|15963.92|16043|15963|16044.1|15964.1|16042.35|15962.35|10
1730749570000|2024-11-04 19:46:10|16043.17|15963.17|16041.4|15961.4|16043.17|15963.17|16041.4|15961.4|10
1730749580000|2024-11-04 19:46:20|16041.27|15961.27|16042.38|15962.38|16042.4|15962.4|16041.27|15961.27|10
1730749590000|2024-11-04 19:46:30|16042.53|15962.53|16041.63|15961.63|16042.53|15962.53|16041.5|15961.5|10
1730749600000|2024-11-04 19:46:40|16041.61|15961.61|16041.31|15961.31|16042.04|15962.04|16041.31|15961.31|10
1730749610000|2024-11-04 19:46:50|16041.49|15961.49|16041.2|15961.2|16042.02|15962.02|16041.2|15961.2|10
1730749620000|2024-11-04 19:47:00|16041.65|15961.65|16042.57|15962.57|16042.57|15962.57|16041.65|15961.65|10
1730749630000|2024-11-04 19:47:10|16042.86|15962.86|16046.04|15966.04|16046.04|15966.04|16042.86|15962.86|10
1730749640000|2024-11-04 19:47:20|16046.2|15966.2|16045.7|15965.7|16046.2|15966.2|16045.68|15965.68|10
1730749650000|2024-11-04 19:47:30|16046.44|15966.44|16045.71|15965.71|16047.78|15967.78|16045.71|15965.71|9
1730749660000|2024-11-04 19:47:40|16045.59|15965.59|16048.07|15968.07|16048.07|15968.07|16045.59|15965.59|10
1730749670000|2024-11-04 19:47:50|16048.68|15968.68|16050.73|15970.73|16050.73|15970.73|16048.6|15968.6|10
1730749680000|2024-11-04 19:48:00|16050.75|15970.75|16052.59|15972.59|16052.59|15972.59|16050.75|15970.75|10
1730749690000|2024-11-04 19:48:10|16052.44|15972.44|16052.12|15972.12|16054.11|15974.11|16052.12|15972.12|10
1730749700000|2024-11-04 19:48:20|16051.76|15971.76|16052.07|15972.07|16052.31|15972.31|16051.7|15971.7|10
1730749710000|2024-11-04 19:48:30|16052.67|15972.67|16053.67|15973.67|16054.24|15974.24|16052.67|15972.67|10
1730749720000|2024-11-04 19:48:40|16053.68|15973.68|16056.69|15976.69|16056.69|15976.69|16053.68|15973.68|10
1730749730000|2024-11-04 19:48:50|16057.61|15977.61|16057.42|15977.42|16057.61|15977.61|16057.3|15977.3|10
1730749740000|2024-11-04 19:49:00|16057.22|15977.22|16055.4|15975.4|16057.22|15977.22|16055.4|15975.4|10
1730749750000|2024-11-04 19:49:10|16055.47|15975.47|16053.74|15973.74|16055.47|15975.47|16053.6|15973.6|10
1730749760000|2024-11-04 19:49:20|16052.83|15972.83|16052.88|15972.88|16053.39|15973.39|16052.83|15972.83|10
1730749770000|2024-11-04 19:49:30|16052.65|15972.65|16050.12|15970.12|16052.65|15972.65|16050.12|15970.12|10
1730749780000|2024-11-04 19:49:40|16050.24|15970.24|16050.45|15970.45|16051.22|15971.22|16050.24|15970.24|9
1730749790000|2024-11-04 19:49:50|16050.44|15970.44|16048.74|15968.74|16051.3|15971.3|16048.74|15968.74|10
1730749800000|2024-11-04 19:50:00|16046.86|15966.86|16046.19|15966.19|16046.86|15966.86|16045.85|15965.85|9
1730749810000|2024-11-04 19:50:10|16046.23|15966.23|16042.36|15962.36|16046.23|15966.23|16042.36|15962.36|10
1730749820000|2024-11-04 19:50:20|16042.64|15962.64|16042.94|15962.94|16042.94|15962.94|16042.29|15962.29|9
1730749830000|2024-11-04 19:50:30|16043.14|15963.14|16043.87|15963.87|16043.95|15963.95|16043.14|15963.14|6
1730749840000|2024-11-04 19:50:40|16043.76|15963.76|16044.55|15964.55|16044.55|15964.55|16043.76|15963.76|10
1730749850000|2024-11-04 19:50:50|16044.59|15964.59|16043.55|15963.55|16044.67|15964.67|16043.55|15963.55|10
1730749860000|2024-11-04 19:51:00|16043.17|15963.17|16042.82|15962.82|16043.29|15963.29|16042.47|15962.47|10
1730749870000|2024-11-04 19:51:10|16043|15963|16040.5|15960.5|16043.07|15963.07|16040.5|15960.5|10
1730749880000|2024-11-04 19:51:20|16039.72|15959.72|16037.33|15957.33|16039.72|15959.72|16037.33|15957.33|10
1730749890000|2024-11-04 19:51:30|16036.92|15956.92|16032.5|15952.5|16036.92|15956.92|16032.5|15952.5|10
1730749900000|2024-11-04 19:51:40|16032.47|15952.47|16032.07|15952.07|16033.18|15953.18|16032.07|15952.07|10
1730749910000|2024-11-04 19:51:50|16032.13|15952.13|16033.72|15953.72|16033.72|15953.72|16031.87|15951.87|10
1730749920000|2024-11-04 19:52:00|16033.68|15953.68|16036.34|15956.34|16036.37|15956.37|16033.68|15953.68|10
1730749930000|2024-11-04 19:52:10|16035.99|15955.99|16035.93|15955.93|16036.09|15956.09|16035.65|15955.65|9
1730749940000|2024-11-04 19:52:20|16036.13|15956.13|16036.45|15956.45|16036.95|15956.95|16036.13|15956.13|10
1730749950000|2024-11-04 19:52:30|16036.61|15956.61|16037.41|15957.41|16037.51|15957.51|16036.61|15956.61|9
1730749960000|2024-11-04 19:52:40|16037.26|15957.26|16037.29|15957.29|16037.29|15957.29|16036.99|15956.99|10
1730749970000|2024-11-04 19:52:50|16037.3|15957.3|16038.27|15958.27|16038.51|15958.51|16037.3|15957.3|10
1730749980000|2024-11-04 19:53:00|16038.67|15958.67|16038.24|15958.24|16039.16|15959.16|16038.24|15958.24|10
1730749990000|2024-11-04 19:53:10|16038.12|15958.12|16035.3|15955.3|16038.12|15958.12|16035.3|15955.3|10
1730750000000|2024-11-04 19:53:20|16035.08|15955.08|16036.58|15956.58|16036.58|15956.58|16035.08|15955.08|9
1730750010000|2024-11-04 19:53:30|16036.85|15956.85|16037.19|15957.19|16037.2|15957.2|16036.71|15956.71|10
1730750020000|2024-11-04 19:53:40|16037.17|15957.17|16037.69|15957.69|16037.73|15957.73|16037.04|15957.04|9
1730750030000|2024-11-04 19:53:50|16037.75|15957.75|16038.18|15958.18|16038.3|15958.3|16037.75|15957.75|10
1730750040000|2024-11-04 19:54:00|16038.03|15958.03|16038.24|15958.24|16038.39|15958.39|16038.03|15958.03|10
1730750050000|2024-11-04 19:54:10|16038.21|15958.21|16038.18|15958.18|16038.33|15958.33|16037.83|15957.83|9
1730750060000|2024-11-04 19:54:20|16038.33|15958.33|16039.48|15959.48|16039.48|15959.48|16038.33|15958.33|10
1730750070000|2024-11-04 19:54:30|16039.78|15959.78|16039.33|15959.33|16039.78|15959.78|16039.21|15959.21|10
1730750080000|2024-11-04 19:54:40|16039.43|15959.43|16037.69|15957.69|16039.45|15959.45|16037.69|15957.69|9
1730750090000|2024-11-04 19:54:50|16037.37|15957.37|16037.5|15957.5|16037.69|15957.69|16037.31|15957.31|10
1730750100000|2024-11-04 19:55:00|16037.49|15957.49|16035.5|15955.5|16037.49|15957.49|16035.5|15955.5|10
1730750110000|2024-11-04 19:55:10|16035.74|15955.74|16038.03|15958.03|16038.03|15958.03|16035.53|15955.53|10
1730750120000|2024-11-04 19:55:20|16038.09|15958.09|16036.94|15956.94|16038.09|15958.09|16036.35|15956.35|10
1730750130000|2024-11-04 19:55:30|16036.93|15956.93|16037.69|15957.69|16037.79|15957.79|16036.93|15956.93|10
1730750140000|2024-11-04 19:55:40|16037.76|15957.76|16038.83|15958.83|16038.83|15958.83|16037.76|15957.76|10
1730750150000|2024-11-04 19:55:50|16039.3|15959.3|16038.97|15958.97|16039.63|15959.63|16038.67|15958.67|10
1730750160000|2024-11-04 19:56:00|16038.78|15958.78|16038.09|15958.09|16038.98|15958.98|16038.09|15958.09|10
1730750170000|2024-11-04 19:56:10|16038.14|15958.14|16042.72|15962.72|16042.72|15962.72|16038.04|15958.04|10
1730750180000|2024-11-04 19:56:20|16043.18|15963.18|16040.4|15960.4|16043.31|15963.31|16039.14|15959.14|10
1730750190000|2024-11-04 19:56:30|16040.43|15960.43|16037.83|15957.83|16040.43|15960.43|16037.71|15957.71|10
1730750200000|2024-11-04 19:56:40|16037.76|15957.76|16038.38|15958.38|16038.64|15958.64|16037.76|15957.76|9
1730750210000|2024-11-04 19:56:50|16038.54|15958.54|16038.69|15958.69|16038.73|15958.73|16038.16|15958.16|10
1730750220000|2024-11-04 19:57:00|16038.46|15958.46|16037.77|15957.77|16039.26|15959.26|16037.62|15957.62|8
1730750230000|2024-11-04 19:57:10|16037.27|15957.27|16033.59|15953.59|16037.27|15957.27|16033.59|15953.59|9
1730750240000|2024-11-04 19:57:20|16033.28|15953.28|16031.68|15951.68|16033.28|15953.28|16031.45|15951.45|9
1730750250000|2024-11-04 19:57:30|16031.73|15951.73|16031.27|15951.27|16031.89|15951.89|16031.15|15951.15|10
1730750260000|2024-11-04 19:57:40|16031.13|15951.13|16031.76|15951.76|16031.97|15951.97|16031.13|15951.13|10
1730750270000|2024-11-04 19:57:50|16031.89|15951.89|16032.33|15952.33|16032.33|15952.33|16031.89|15951.89|10
1730750280000|2024-11-04 19:58:00|16032.39|15952.39|16033.31|15953.31|16033.31|15953.31|16032.39|15952.39|10
1730750290000|2024-11-04 19:58:10|16033.53|15953.53|16035.45|15955.45|16035.64|15955.64|16033.53|15953.53|10
1730750300000|2024-11-04 19:58:20|16035.38|15955.38|16036.12|15956.12|16036.12|15956.12|16035.28|15955.28|10
1730750310000|2024-11-04 19:58:30|16036.2|15956.2|16035.37|15955.37|16036.87|15956.87|16035.37|15955.37|10
1730750320000|2024-11-04 19:58:40|16035.74|15955.74|16034.69|15954.69|16035.74|15955.74|16034.56|15954.56|10
1730750330000|2024-11-04 19:58:50|16034.79|15954.79|16034.01|15954.01|16034.79|15954.79|16033.95|15953.95|10
1730750340000|2024-11-04 19:59:00|16033.88|15953.88|16033.87|15953.87|16033.88|15953.88|16033.62|15953.62|9
1730750350000|2024-11-04 19:59:10|16033.84|15953.84|16033.63|15953.63|16033.84|15953.84|16032.18|15952.18|10
1730750360000|2024-11-04 19:59:20|16033.33|15953.33|16033.89|15953.89|16033.89|15953.89|16033.28|15953.28|10
1730750370000|2024-11-04 19:59:30|16033.98|15953.98|16033.06|15953.06|16033.98|15953.98|16032.98|15952.98|9
1730750380000|2024-11-04 19:59:40|16033.19|15953.19|16034.52|15954.52|16034.52|15954.52|16032.75|15952.75|10
1730750390000|2024-11-04 19:59:50|16034.63|15954.63|16033.41|15953.41|16034.63|15954.63|16033.12|15953.12|10
1730750400000|2024-11-04 20:00:00|16033.04|15953.04|16029.42|15949.42|16033.04|15953.04|16029.42|15949.42|10
1730750410000|2024-11-04 20:00:10|16029.23|15949.23|16026.71|15946.71|16029.67|15949.67|16026.71|15946.71|10
1730750420000|2024-11-04 20:00:20|16026.09|15946.09|16025.67|15945.67|16026.26|15946.26|16025.2|15945.2|10
1730750430000|2024-11-04 20:00:30|16025.75|15945.75|16025.62|15945.62|16025.76|15945.76|16025.27|15945.27|10
1730750440000|2024-11-04 20:00:40|16025.5|15945.5|16026.03|15946.03|16026.29|15946.29|16025.44|15945.44|9
1730750450000|2024-11-04 20:00:50|16025.55|15945.55|16023.12|15943.12|16025.55|15945.55|16022.99|15942.99|10
1730750460000|2024-11-04 20:01:00|16021.58|15941.58|16022.69|15942.69|16022.69|15942.69|16021.47|15941.47|9
1730750470000|2024-11-04 20:01:10|16022.88|15942.88|16020.42|15940.42|16023.63|15943.63|16020.42|15940.42|10
1730750480000|2024-11-04 20:01:20|16020.57|15940.57|16024.06|15944.06|16025.44|15945.44|16020.57|15940.57|10
1730750490000|2024-11-04 20:01:30|16023.9|15943.9|16024.59|15944.59|16024.74|15944.74|16023.56|15943.56|9
1730750500000|2024-11-04 20:01:40|16024.79|15944.79|16025.56|15945.56|16025.56|15945.56|16024.79|15944.79|10
1730750510000|2024-11-04 20:01:50|16025.64|15945.64|16026.47|15946.47|16026.47|15946.47|16025.39|15945.39|9
1730750520000|2024-11-04 20:02:00|16026.61|15946.61|16028.15|15948.15|16028.6|15948.6|16026.61|15946.61|10
1730750530000|2024-11-04 20:02:10|16028.58|15948.58|16029.86|15949.86|16029.86|15949.86|16027.91|15947.91|10
1730750540000|2024-11-04 20:02:20|16029.95|15949.95|16029.24|15949.24|16029.95|15949.95|16028.49|15948.49|9
1730750550000|2024-11-04 20:02:30|16029.22|15949.22|16028.71|15948.71|16029.22|15949.22|16028.61|15948.61|10
1730750560000|2024-11-04 20:02:40|16028.5|15948.5|16028.31|15948.31|16028.62|15948.62|16027.82|15947.82|10
1730750570000|2024-11-04 20:02:50|16028.16|15948.16|16027.6|15947.6|16028.48|15948.48|16027.6|15947.6|10
1730750580000|2024-11-04 20:03:00|16027.97|15947.97|16029.56|15949.56|16029.56|15949.56|16027.97|15947.97|8
1730750590000|2024-11-04 20:03:10|16029.63|15949.63|16030.25|15950.25|16030.31|15950.31|16029.63|15949.63|9
1730750600000|2024-11-04 20:03:20|16030.06|15950.06|16028.17|15948.17|16030.22|15950.22|16028.17|15948.17|10
1730750610000|2024-11-04 20:03:30|16027.66|15947.66|16026.28|15946.28|16027.66|15947.66|16026.25|15946.25|10
1730750620000|2024-11-04 20:03:40|16026.05|15946.05|16026.14|15946.14|16026.25|15946.25|16026.02|15946.02|10
1730750630000|2024-11-04 20:03:50|16026.26|15946.26|16027.76|15947.76|16027.79|15947.79|16026.02|15946.02|10
1730750640000|2024-11-04 20:04:00|16027.89|15947.89|16027.16|15947.16|16028.17|15948.17|16027.16|15947.16|10
1730750650000|2024-11-04 20:04:10|16026.74|15946.74|16023.68|15943.68|16026.74|15946.74|16023.68|15943.68|10
1730750660000|2024-11-04 20:04:20|16023.29|15943.29|16021.85|15941.85|16023.29|15943.29|16021.85|15941.85|9
1730750670000|2024-11-04 20:04:30|16021.43|15941.43|16020.84|15940.84|16021.58|15941.58|16020.84|15940.84|10
1730750680000|2024-11-04 20:04:40|16020.87|15940.87|16019.8|15939.8|16020.87|15940.87|16019.8|15939.8|10
1730750690000|2024-11-04 20:04:50|16019.79|15939.79|16020.75|15940.75|16020.75|15940.75|16019.79|15939.79|10
1730750700000|2024-11-04 20:05:00|16020.83|15940.83|16020.52|15940.52|16020.95|15940.95|16020.52|15940.52|9
1730750710000|2024-11-04 20:05:10|16019.95|15939.95|16017.45|15937.45|16019.95|15939.95|16017.45|15937.45|9
1730750720000|2024-11-04 20:05:20|16017.54|15937.54|16016.36|15936.36|16018.41|15938.41|16016.36|15936.36|10
1730750730000|2024-11-04 20:05:30|16016|15936|16016.35|15936.35|16016.44|15936.44|16015.73|15935.73|10
1730750740000|2024-11-04 20:05:40|16016.13|15936.13|16015.36|15935.36|16016.13|15936.13|16015.13|15935.13|10
1730750750000|2024-11-04 20:05:50|16015.39|15935.39|16016.02|15936.02|16016.35|15936.35|16015.39|15935.39|10
1730750760000|2024-11-04 20:06:00|16016.05|15936.05|16015.37|15935.37|16016.05|15936.05|16015.37|15935.37|10
1730750770000|2024-11-04 20:06:10|16015.08|15935.08|16011.4|15931.4|16015.08|15935.08|16011.4|15931.4|10
1730750780000|2024-11-04 20:06:20|16011.1|15931.1|16008.77|15928.77|16011.1|15931.1|16008.68|15928.68|10
1730750790000|2024-11-04 20:06:30|16008.82|15928.82|16007.24|15927.24|16008.9|15928.9|16007.24|15927.24|10
1730750800000|2024-11-04 20:06:40|16007.14|15927.14|16006.5|15926.5|16007.14|15927.14|16005.03|15925.03|10
1730750810000|2024-11-04 20:06:50|16006.59|15926.59|16006.62|15926.62|16006.91|15926.91|16006.56|15926.56|10
1730750820000|2024-11-04 20:07:00|16006.12|15926.12|16005.98|15925.98|16006.38|15926.38|16005.88|15925.88|10
1730750830000|2024-11-04 20:07:10|16006.05|15926.05|16009.55|15929.55|16009.55|15929.55|16006.05|15926.05|10
1730750840000|2024-11-04 20:07:20|16009.71|15929.71|16010.12|15930.12|16010.14|15930.14|16009.29|15929.29|10
1730750850000|2024-11-04 20:07:30|16010.22|15930.22|16014.21|15934.21|16014.21|15934.21|16010.22|15930.22|10
1730750860000|2024-11-04 20:07:40|16014.76|15934.76|16018.72|15938.72|16018.72|15938.72|16014.76|15934.76|10
1730750870000|2024-11-04 20:07:50|16018.98|15938.98|16019.11|15939.11|16019.6|15939.6|16018.57|15938.57|10
1730750880000|2024-11-04 20:08:00|16019.08|15939.08|16021.14|15941.14|16021.27|15941.27|16019.08|15939.08|9
1730750890000|2024-11-04 20:08:10|16021.12|15941.12|16019.46|15939.46|16021.19|15941.19|16019.46|15939.46|10
1730750900000|2024-11-04 20:08:20|16018.9|15938.9|16015.59|15935.59|16018.9|15938.9|16015.59|15935.59|10
1730750910000|2024-11-04 20:08:30|16013.63|15933.63|16012.87|15932.87|16013.63|15933.63|16012.65|15932.65|10
1730750920000|2024-11-04 20:08:40|16012.78|15932.78|16013.77|15933.77|16013.77|15933.77|16012.76|15932.76|10
1730750930000|2024-11-04 20:08:50|16014.11|15934.11|16014.68|15934.68|16014.73|15934.73|16014.03|15934.03|10
1730750940000|2024-11-04 20:09:00|16014.7|15934.7|16014.78|15934.78|16015.15|15935.15|16014.19|15934.19|10
1730750950000|2024-11-04 20:09:10|16014.22|15934.22|16015.68|15935.68|16015.72|15935.72|16014.22|15934.22|10
1730750960000|2024-11-04 20:09:20|16015.49|15935.49|16015.37|15935.37|16015.5|15935.5|16015.31|15935.31|9
1730750970000|2024-11-04 20:09:30|16015.54|15935.54|16015.59|15935.59|16016.04|15936.04|16015.47|15935.47|9
1730750980000|2024-11-04 20:09:40|16015.64|15935.64|16015.05|15935.05|16015.74|15935.74|16015|15935|10
1730750990000|2024-11-04 20:09:50|16014.89|15934.89|16014.57|15934.57|16014.89|15934.89|16014.57|15934.57|10
1730751000000|2024-11-04 20:10:00|16014.7|15934.7|16014.43|15934.43|16015.16|15935.16|16014.21|15934.21|10
1730751010000|2024-11-04 20:10:10|16014.29|15934.29|16014.32|15934.32|16014.32|15934.32|16013.44|15933.44|9
1730751020000|2024-11-04 20:10:20|16014.46|15934.46|16017.3|15937.3|16017.3|15937.3|16014.07|15934.07|10
1730751030000|2024-11-04 20:10:30|16017.55|15937.55|16020.03|15940.03|16020.03|15940.03|16017.55|15937.55|10
1730751040000|2024-11-04 20:10:40|16019.75|15939.75|16020.84|15940.84|16020.84|15940.84|16019.71|15939.71|10
1730751050000|2024-11-04 20:10:50|16021.05|15941.05|16021.67|15941.67|16021.85|15941.85|16020.86|15940.86|10
1730751060000|2024-11-04 20:11:00|16021.72|15941.72|16021.72|15941.72|16022.16|15942.16|16021.63|15941.63|10
1730751070000|2024-11-04 20:11:10|16021.4|15941.4|16020.97|15940.97|16021.59|15941.59|16020.97|15940.97|10
1730751080000|2024-11-04 20:11:20|16021.02|15941.02|16023.14|15943.14|16023.14|15943.14|16021.02|15941.02|10
1730751090000|2024-11-04 20:11:30|16023.64|15943.64|16024.69|15944.69|16024.91|15944.91|16023.64|15943.64|9
1730751100000|2024-11-04 20:11:40|16024.68|15944.68|16025.35|15945.35|16025.53|15945.53|16024.5|15944.5|10
1730751110000|2024-11-04 20:11:50|16025.04|15945.04|16023.49|15943.49|16025.17|15945.17|16023.28|15943.28|8
1730751120000|2024-11-04 20:12:00|16023.66|15943.66|16022.69|15942.69|16024.38|15944.38|16022.67|15942.67|10
1730751130000|2024-11-04 20:12:10|16022.37|15942.37|16021.53|15941.53|16022.37|15942.37|16021.43|15941.43|9
1730751140000|2024-11-04 20:12:20|16021.58|15941.58|16021.73|15941.73|16021.73|15941.73|16021.26|15941.26|10
1730751150000|2024-11-04 20:12:30|16021.85|15941.85|16021.87|15941.87|16022.6|15942.6|16021.82|15941.82|9
1730751160000|2024-11-04 20:12:40|16021.7|15941.7|16021.94|15941.94|16022.1|15942.1|16021.7|15941.7|9
1730751170000|2024-11-04 20:12:50|16021.96|15941.96|16020.61|15940.61|16022.04|15942.04|16020.39|15940.39|10
1730751180000|2024-11-04 20:13:00|16020.59|15940.59|16020.17|15940.17|16020.6|15940.6|16020.1|15940.1|10
1730751190000|2024-11-04 20:13:10|16019.38|15939.38|16020.07|15940.07|16020.12|15940.12|16019.26|15939.26|10
1730751200000|2024-11-04 20:13:20|16020.29|15940.29|16019.36|15939.36|16020.29|15940.29|16019.24|15939.24|10
1730751210000|2024-11-04 20:13:30|16020.17|15940.17|16021.37|15941.37|16021.57|15941.57|16020.17|15940.17|10
1730751220000|2024-11-04 20:13:40|16021.41|15941.41|16019.91|15939.91|16021.41|15941.41|16019.91|15939.91|10
1730751230000|2024-11-04 20:13:50|16019.89|15939.89|16020.22|15940.22|16020.25|15940.25|16019.77|15939.77|9
1730751240000|2024-11-04 20:14:00|16020.87|15940.87|16020.82|15940.82|16020.96|15940.96|16020.6|15940.6|9
1730751250000|2024-11-04 20:14:10|16020.81|15940.81|16019.88|15939.88|16020.81|15940.81|16019.76|15939.76|10
1730751260000|2024-11-04 20:14:20|16019.75|15939.75|16018.7|15938.7|16019.75|15939.75|16018.64|15938.64|9
1730751270000|2024-11-04 20:14:30|16018.77|15938.77|16018.55|15938.55|16018.8|15938.8|16018.26|15938.26|10
1730751280000|2024-11-04 20:14:40|16018.44|15938.44|16016.14|15936.14|16018.44|15938.44|16016.14|15936.14|10
1730751290000|2024-11-04 20:14:50|16016.04|15936.04|16015.64|15935.64|16016.16|15936.16|16015.15|15935.15|9
1730751300000|2024-11-04 20:15:00|16015.75|15935.75|16012.68|15932.68|16015.8|15935.8|16012.68|15932.68|9
1730751310000|2024-11-04 20:15:10|16012.3|15932.3|16013.37|15933.37|16013.37|15933.37|16012.3|15932.3|10
1730751320000|2024-11-04 20:15:20|16013.39|15933.39|16011.29|15931.29|16013.39|15933.39|16011.29|15931.29|10
1730751330000|2024-11-04 20:15:30|16011.14|15931.14|16003.77|15923.77|16011.21|15931.21|16003.77|15923.77|10
1730751340000|2024-11-04 20:15:40|16003.91|15923.91|16003.19|15923.19|16004.8|15924.8|16003.19|15923.19|10
1730751350000|2024-11-04 20:15:50|16003.24|15923.24|16001.95|15921.95|16003.27|15923.27|16001.57|15921.57|8
1730751360000|2024-11-04 20:16:00|16002.79|15922.79|16004.19|15924.19|16005.23|15925.23|16002.79|15922.79|9
1730751370000|2024-11-04 20:16:10|16003.75|15923.75|16003.34|15923.34|16003.76|15923.76|16002.9|15922.9|10
1730751380000|2024-11-04 20:16:20|16003.38|15923.38|16002.85|15922.85|16003.93|15923.93|16002.85|15922.85|9
1730751390000|2024-11-04 20:16:30|16003.16|15923.16|15994.97|15914.97|16003.16|15923.16|15994.9|15914.9|10
1730751400000|2024-11-04 20:16:40|15994.89|15914.89|15994.99|15914.99|15995.41|15915.41|15994.49|15914.49|10
1730751410000|2024-11-04 20:16:50|15994.91|15914.91|15993.64|15913.64|15994.91|15914.91|15993.44|15913.44|10
1730751420000|2024-11-04 20:17:00|15993.54|15913.54|15995.02|15915.02|15995.37|15915.37|15992.46|15912.46|10
1730751430000|2024-11-04 20:17:10|15994.77|15914.77|15996.09|15916.09|15996.48|15916.48|15994.77|15914.77|10
1730751440000|2024-11-04 20:17:20|15996.02|15916.02|15998.2|15918.2|15998.2|15918.2|15996.02|15916.02|9
1730751450000|2024-11-04 20:17:30|15998.32|15918.32|15998.26|15918.26|15998.57|15918.57|15998.15|15918.15|10
1730751460000|2024-11-04 20:17:40|15998.9|15918.9|15998.8|15918.8|15998.9|15918.9|15998.53|15918.53|10
1730751470000|2024-11-04 20:17:50|15998.9|15918.9|15999.85|15919.85|15999.85|15919.85|15997.79|15917.79|9
1730751480000|2024-11-04 20:18:00|16000.02|15920.02|16002.51|15922.51|16002.51|15922.51|16000.02|15920.02|10
1730751490000|2024-11-04 20:18:10|16003.02|15923.02|16004.32|15924.32|16004.32|15924.32|16003.02|15923.02|10
1730751500000|2024-11-04 20:18:20|16004.68|15924.68|16005.65|15925.65|16006.15|15926.15|16004.68|15924.68|9
1730751510000|2024-11-04 20:18:30|16005.44|15925.44|16006|15926|16006.74|15926.74|16005.44|15925.44|10
1730751520000|2024-11-04 20:18:40|16006.01|15926.01|16006.55|15926.55|16007.06|15927.06|16006.01|15926.01|10
1730751530000|2024-11-04 20:18:50|16006.7|15926.7|16006.46|15926.46|16006.85|15926.85|16006.01|15926.01|9
1730751540000|2024-11-04 20:19:00|16006.43|15926.43|16007.42|15927.42|16007.45|15927.45|16006.13|15926.13|10
1730751550000|2024-11-04 20:19:10|16007.54|15927.54|16007.04|15927.04|16007.54|15927.54|16006.54|15926.54|9
1730751560000|2024-11-04 20:19:20|16007.34|15927.34|16007.17|15927.17|16007.43|15927.43|16006.82|15926.82|10
1730751570000|2024-11-04 20:19:30|16007.09|15927.09|16006.09|15926.09|16007.09|15927.09|16006.06|15926.06|10
1730751580000|2024-11-04 20:19:40|16006.04|15926.04|16006.11|15926.11|16006.24|15926.24|16005.97|15925.97|10
1730751590000|2024-11-04 20:19:50|16006.04|15926.04|16007.14|15927.14|16007.14|15927.14|16006.01|15926.01|9
1730751600000|2024-11-04 20:20:00|16007.09|15927.09|16007.36|15927.36|16007.36|15927.36|16006.37|15926.37|10
1730751610000|2024-11-04 20:20:10|16007.53|15927.53|16007.12|15927.12|16007.54|15927.54|16007.12|15927.12|9
1730751620000|2024-11-04 20:20:20|16007.24|15927.24|16005.92|15925.92|16007.27|15927.27|16005.78|15925.78|9
1730751630000|2024-11-04 20:20:30|16005.84|15925.84|16004.3|15924.3|16007.97|15927.97|16003.58|15923.58|10
1730751640000|2024-11-04 20:20:40|16004.22|15924.22|16002.69|15922.69|16004.22|15924.22|16002.69|15922.69|10
1730751650000|2024-11-04 20:20:50|16002.83|15922.83|16002.64|15922.64|16002.87|15922.87|16002.37|15922.37|10
1730751660000|2024-11-04 20:21:00|16001.36|15921.36|15996.19|15916.19|16001.54|15921.54|15996.19|15916.19|10
1730751670000|2024-11-04 20:21:10|15996.56|15916.56|15994.19|15914.19|15996.59|15916.59|15994.19|15914.19|10
1730751680000|2024-11-04 20:21:20|15993.93|15913.93|15992.99|15912.99|15993.93|15913.93|15992.8|15912.8|10
1730751690000|2024-11-04 20:21:30|15993.19|15913.19|15992.7|15912.7|15993.48|15913.48|15992.7|15912.7|10
1730751700000|2024-11-04 20:21:40|15992.88|15912.88|15992.52|15912.52|15992.88|15912.88|15992.16|15912.16|10
1730751710000|2024-11-04 20:21:50|15992.34|15912.34|15991.14|15911.14|15992.38|15912.38|15991.14|15911.14|10
1730751720000|2024-11-04 20:22:00|15990.77|15910.77|15990.88|15910.88|15990.88|15910.88|15990.47|15910.47|10
1730751730000|2024-11-04 20:22:10|15990.62|15910.62|15990.77|15910.77|15991.2|15911.2|15990.13|15910.13|10
1730751740000|2024-11-04 20:22:20|15990.16|15910.16|15989.52|15909.52|15990.22|15910.22|15989.52|15909.52|8
1730751750000|2024-11-04 20:22:30|15989.21|15909.21|15990.44|15910.44|15990.52|15910.52|15989.21|15909.21|10
1730751760000|2024-11-04 20:22:40|15990.63|15910.63|15990.37|15910.37|15990.67|15910.67|15990.34|15910.34|9
1730751770000|2024-11-04 20:22:50|15990.38|15910.38|15993.54|15913.54|15993.54|15913.54|15990.38|15910.38|10
1730751780000|2024-11-04 20:23:00|15995.11|15915.11|15994.77|15914.77|15995.64|15915.64|15994.75|15914.75|10
1730751790000|2024-11-04 20:23:10|15994.76|15914.76|15994.54|15914.54|15994.76|15914.76|15994.2|15914.2|9
1730751800000|2024-11-04 20:23:20|15994.83|15914.83|15995.62|15915.62|15995.62|15915.62|15994.83|15914.83|8
1730751810000|2024-11-04 20:23:30|15995.61|15915.61|15998.46|15918.46|15998.46|15918.46|15995.59|15915.59|9
1730751820000|2024-11-04 20:23:40|15998.59|15918.59|15995.48|15915.48|15998.59|15918.59|15995.29|15915.29|9
1730751830000|2024-11-04 20:23:50|15997.52|15917.52|15998.59|15918.59|15998.6|15918.6|15997.52|15917.52|10
1730751840000|2024-11-04 20:24:00|15998.71|15918.71|15998.03|15918.03|15998.71|15918.71|15997.9|15917.9|10
1730751850000|2024-11-04 20:24:10|15997.96|15917.96|16000.44|15920.44|16000.44|15920.44|15997.93|15917.93|10
1730751860000|2024-11-04 20:24:20|16000.43|15920.43|16006.71|15926.71|16006.71|15926.71|16000.39|15920.39|10
1730751870000|2024-11-04 20:24:30|16007.24|15927.24|16013.35|15933.35|16013.51|15933.51|16007.24|15927.24|10
1730751880000|2024-11-04 20:24:40|16013.37|15933.37|16012.76|15932.76|16013.37|15933.37|16012.76|15932.76|10
1730751890000|2024-11-04 20:24:50|16013.33|15933.33|16013.11|15933.11|16013.4|15933.4|16013.09|15933.09|9
1730751900000|2024-11-04 20:25:00|16013.21|15933.21|16012.24|15932.24|16013.29|15933.29|16012.24|15932.24|10
1730751910000|2024-11-04 20:25:10|16012.31|15932.31|16012.21|15932.21|16012.6|15932.6|16012.21|15932.21|7
1730751920000|2024-11-04 20:25:20|16011.7|15931.7|16013.22|15933.22|16013.22|15933.22|16011.7|15931.7|10
1730751930000|2024-11-04 20:25:30|16013.13|15933.13|16012.77|15932.77|16013.78|15933.78|16012.77|15932.77|10
1730751940000|2024-11-04 20:25:40|16013.08|15933.08|16012.87|15932.87|16014.08|15934.08|16012.87|15932.87|10
1730751950000|2024-11-04 20:25:50|16012.58|15932.58|16013.85|15933.85|16013.92|15933.92|16012.58|15932.58|10
1730751960000|2024-11-04 20:26:00|16014.11|15934.11|16015.65|15935.65|16015.65|15935.65|16014.11|15934.11|10
1730751970000|2024-11-04 20:26:10|16015.72|15935.72|16015.66|15935.66|16015.72|15935.72|16015.43|15935.43|8
1730751980000|2024-11-04 20:26:20|16015.49|15935.49|16015.08|15935.08|16015.86|15935.86|16015.08|15935.08|9
1730751990000|2024-11-04 20:26:30|16014.72|15934.72|16009.73|15929.73|16015.28|15935.28|16008.24|15928.24|10
1730752000000|2024-11-04 20:26:40|16009.71|15929.71|16008.74|15928.74|16009.71|15929.71|16008.47|15928.47|9
1730752010000|2024-11-04 20:26:50|16008.76|15928.76|16008.72|15928.72|16009.07|15929.07|16008.65|15928.65|10
1730752020000|2024-11-04 20:27:00|16008.78|15928.78|16009.38|15929.38|16009.38|15929.38|16008.69|15928.69|9
1730752030000|2024-11-04 20:27:10|16009.35|15929.35|16008.23|15928.23|16009.35|15929.35|16008.02|15928.02|10
1730752040000|2024-11-04 20:27:20|16008.33|15928.33|16006.32|15926.32|16008.33|15928.33|16006.06|15926.06|10
1730752050000|2024-11-04 20:27:30|16005.99|15925.99|16006.21|15926.21|16006.27|15926.27|16005.83|15925.83|9
1730752060000|2024-11-04 20:27:40|16006.18|15926.18|16005.56|15925.56|16006.18|15926.18|16005.22|15925.22|10
1730752070000|2024-11-04 20:27:50|16005.76|15925.76|16006.54|15926.54|16006.54|15926.54|16005.67|15925.67|9
1730752080000|2024-11-04 20:28:00|16006.67|15926.67|16007.51|15927.51|16007.51|15927.51|16006.67|15926.67|10
1730752090000|2024-11-04 20:28:10|16007.57|15927.57|16007.59|15927.59|16008.71|15928.71|16007.09|15927.09|10
1730752100000|2024-11-04 20:28:20|16007.94|15927.94|16012.68|15932.68|16012.68|15932.68|16007.94|15927.94|10
1730752110000|2024-11-04 20:28:30|16013.12|15933.12|16011.08|15931.08|16013.23|15933.23|16011.08|15931.08|10
1730752120000|2024-11-04 20:28:40|16011.1|15931.1|16012.99|15932.99|16012.99|15932.99|16010.9|15930.9|10
1730752130000|2024-11-04 20:28:50|16012.93|15932.93|16013.12|15933.12|16013.19|15933.19|16012.93|15932.93|9
1730752140000|2024-11-04 20:29:00|16013.2|15933.2|16013.67|15933.67|16013.77|15933.77|16013.14|15933.14|10
1730752150000|2024-11-04 20:29:10|16013.7|15933.7|16013.93|15933.93|16013.98|15933.98|16013.6|15933.6|10
1730752160000|2024-11-04 20:29:20|16013.82|15933.82|16014.24|15934.24|16014.24|15934.24|16013.51|15933.51|10
1730752170000|2024-11-04 20:29:30|16014.3|15934.3|16014.4|15934.4|16014.41|15934.41|16014.29|15934.29|9
1730752180000|2024-11-04 20:29:40|16015.04|15935.04|16016.9|15936.9|16016.96|15936.96|16015.04|15935.04|10
1730752190000|2024-11-04 20:29:50|16016.89|15936.89|16018.51|15938.51|16018.51|15938.51|16015.74|15935.74|10
1730752200000|2024-11-04 20:30:00|16018.9|15938.9|16020.32|15940.32|16021.72|15941.72|16018.78|15938.78|10
1730752210000|2024-11-04 20:30:10|16020.35|15940.35|16020.91|15940.91|16020.91|15940.91|16019.17|15939.17|10
1730752220000|2024-11-04 20:30:20|16021.46|15941.46|16028.68|15948.68|16028.68|15948.68|16021.46|15941.46|10
1730752230000|2024-11-04 20:30:30|16028.9|15948.9|16029.14|15949.14|16029.14|15949.14|16028.12|15948.12|10
1730752240000|2024-11-04 20:30:40|16029.43|15949.43|16028.41|15948.41|16029.66|15949.66|16028.41|15948.41|9
1730752250000|2024-11-04 20:30:50|16028.36|15948.36|16028.85|15948.85|16028.98|15948.98|16028.26|15948.26|10
1730752260000|2024-11-04 20:31:00|16028.61|15948.61|16024.6|15944.6|16028.61|15948.61|16024.6|15944.6|10
1730752270000|2024-11-04 20:31:10|16024.35|15944.35|16019.28|15939.28|16024.35|15944.35|16019.28|15939.28|10
1730752280000|2024-11-04 20:31:20|16019.25|15939.25|16018.66|15938.66|16019.25|15939.25|16018.18|15938.18|9
1730752290000|2024-11-04 20:31:30|16019.18|15939.18|16017.17|15937.17|16019.18|15939.18|16017.17|15937.17|10
1730752300000|2024-11-04 20:31:40|16017.11|15937.11|16013.92|15933.92|16017.11|15937.11|16013.92|15933.92|10
1730752310000|2024-11-04 20:31:50|16013.27|15933.27|16011.5|15931.5|16013.27|15933.27|16011.5|15931.5|10
1730752320000|2024-11-04 20:32:00|16011.39|15931.39|16012.11|15932.11|16012.11|15932.11|16011.28|15931.28|9
1730752330000|2024-11-04 20:32:10|16011.98|15931.98|16010.53|15930.53|16012.16|15932.16|16010.53|15930.53|10
1730752340000|2024-11-04 20:32:20|16010.57|15930.57|16012|15932|16012|15932|16010.57|15930.57|10
1730752350000|2024-11-04 20:32:30|16011.97|15931.97|16011.12|15931.12|16011.97|15931.97|16010.85|15930.85|10
1730752360000|2024-11-04 20:32:40|16011.04|15931.04|16009.67|15929.67|16011.04|15931.04|16009.67|15929.67|10
1730752370000|2024-11-04 20:32:50|16009.6|15929.6|16009.92|15929.92|16009.92|15929.92|16009.56|15929.56|10
1730752380000|2024-11-04 20:33:00|16009.8|15929.8|16008.75|15928.75|16009.85|15929.85|16008.6|15928.6|10
1730752390000|2024-11-04 20:33:10|16008.77|15928.77|16010.44|15930.44|16010.44|15930.44|16008.7|15928.7|10
1730752400000|2024-11-04 20:33:20|16011.21|15931.21|16011.19|15931.19|16011.65|15931.65|16010.91|15930.91|10
1730752410000|2024-11-04 20:33:30|16011.3|15931.3|16011.63|15931.63|16011.63|15931.63|16010.53|15930.53|10
1730752420000|2024-11-04 20:33:40|16011.45|15931.45|16011.41|15931.41|16011.45|15931.45|16010.99|15930.99|10
1730752430000|2024-11-04 20:33:50|16011.58|15931.58|16011.52|15931.52|16011.76|15931.76|16011.51|15931.51|10
1730752440000|2024-11-04 20:34:00|16010.8|15930.8|16009.87|15929.87|16010.8|15930.8|16009.87|15929.87|10
1730752450000|2024-11-04 20:34:10|16009.85|15929.85|16009.5|15929.5|16010.24|15930.24|16009.28|15929.28|8
1730752460000|2024-11-04 20:34:20|16009.46|15929.46|16008.68|15928.68|16009.49|15929.49|16008.68|15928.68|7
1730752470000|2024-11-04 20:34:30|16008.71|15928.71|16008.05|15928.05|16008.71|15928.71|16008.05|15928.05|7
1730752480000|2024-11-04 20:34:40|16007.91|15927.91|16009.34|15929.34|16009.44|15929.44|16007.32|15927.32|10
1730752490000|2024-11-04 20:34:50|16009.36|15929.36|16006.31|15926.31|16009.39|15929.39|16006.31|15926.31|10
1730752500000|2024-11-04 20:35:00|16006.09|15926.09|16002.25|15922.25|16006.09|15926.09|16002.25|15922.25|10
1730752510000|2024-11-04 20:35:10|16002.12|15922.12|15999.82|15919.82|16002.12|15922.12|15999.38|15919.38|10
1730752520000|2024-11-04 20:35:20|15999.74|15919.74|15999.77|15919.77|15999.77|15919.77|15999.21|15919.21|9
1730752530000|2024-11-04 20:35:30|15999.19|15919.19|15998.66|15918.66|15999.19|15919.19|15997.92|15917.92|10
1730752540000|2024-11-04 20:35:40|15998.47|15918.47|15996.99|15916.99|15998.65|15918.65|15996.86|15916.86|9
1730752550000|2024-11-04 20:35:50|15996.04|15916.04|15993.07|15913.07|15996.04|15916.04|15993.07|15913.07|10
1730752560000|2024-11-04 20:36:00|15992.68|15912.68|15991.36|15911.36|15992.68|15912.68|15991.3|15911.3|10
1730752570000|2024-11-04 20:36:10|15991.34|15911.34|15990.96|15910.96|15991.56|15911.56|15990.67|15910.67|9
1730752580000|2024-11-04 20:36:20|15991.23|15911.23|15990.8|15910.8|15991.24|15911.24|15990.45|15910.45|8
1730752590000|2024-11-04 20:36:30|15990.78|15910.78|15991.26|15911.26|15991.62|15911.62|15990.76|15910.76|10
1730752600000|2024-11-04 20:36:40|15991.01|15911.01|15994.34|15914.34|15994.34|15914.34|15991.01|15911.01|10
1730752610000|2024-11-04 20:36:50|15994.3|15914.3|15993.67|15913.67|15994.35|15914.35|15993.67|15913.67|10
1730752620000|2024-11-04 20:37:00|15993.6|15913.6|15993.29|15913.29|15994.3|15914.3|15993.29|15913.29|10
1730752630000|2024-11-04 20:37:10|15993.11|15913.11|15992.45|15912.45|15993.12|15913.12|15992.1|15912.1|10
1730752640000|2024-11-04 20:37:20|15992.2|15912.2|15990.4|15910.4|15992.49|15912.49|15990.4|15910.4|10
1730752650000|2024-11-04 20:37:30|15990.44|15910.44|15990.95|15910.95|15990.95|15910.95|15990.39|15910.39|10
1730752660000|2024-11-04 20:37:40|15991.33|15911.33|15991.94|15911.94|15992.2|15912.2|15991.33|15911.33|10
1730752670000|2024-11-04 20:37:50|15989.53|15909.53|15985.16|15905.16|15989.94|15909.94|15984.75|15904.75|10
1730752680000|2024-11-04 20:38:00|15984.79|15904.79|15985.52|15905.52|15985.52|15905.52|15984.58|15904.58|9
1730752690000|2024-11-04 20:38:10|15986.06|15906.06|15988.71|15908.71|15988.71|15908.71|15986.06|15906.06|9
1730752700000|2024-11-04 20:38:20|15988.75|15908.75|15987.64|15907.64|15988.81|15908.81|15987.64|15907.64|10
1730752710000|2024-11-04 20:38:30|15988.02|15908.02|15986.83|15906.83|15988.02|15908.02|15986.83|15906.83|10
1730752720000|2024-11-04 20:38:40|15986.55|15906.55|15986.69|15906.69|15986.69|15906.69|15986.27|15906.27|10
1730752730000|2024-11-04 20:38:50|15986.32|15906.32|15985.67|15905.67|15986.32|15906.32|15985.67|15905.67|10
1730752740000|2024-11-04 20:39:00|15986.16|15906.16|15985.35|15905.35|15986.52|15906.52|15985.23|15905.23|10
1730752750000|2024-11-04 20:39:10|15985.17|15905.17|15987.8|15907.8|15987.8|15907.8|15985.17|15905.17|10
1730752760000|2024-11-04 20:39:20|15987.91|15907.91|15990.24|15910.24|15990.24|15910.24|15987.91|15907.91|10
1730752770000|2024-11-04 20:39:30|15990.21|15910.21|15990.68|15910.68|15990.76|15910.76|15990.16|15910.16|9
1730752780000|2024-11-04 20:39:40|15990.64|15910.64|15991.64|15911.64|15991.7|15911.7|15990.64|15910.64|9
1730752790000|2024-11-04 20:39:50|15991.74|15911.74|15996.63|15916.63|15996.63|15916.63|15991.58|15911.58|10
1730752800000|2024-11-04 20:40:00|15996.74|15916.74|15996.75|15916.75|15996.8|15916.8|15996.5|15916.5|9
1730752810000|2024-11-04 20:40:10|15996.81|15916.81|15998.89|15918.89|15998.89|15918.89|15996.81|15916.81|10
1730752820000|2024-11-04 20:40:20|15999.08|15919.08|15999.9|15919.9|16000.61|15920.61|15999.08|15919.08|10
1730752830000|2024-11-04 20:40:30|15999.61|15919.61|15998.36|15918.36|15999.61|15919.61|15998.28|15918.28|10
1730752840000|2024-11-04 20:40:40|15998.48|15918.48|15997.09|15917.09|15998.67|15918.67|15996.28|15916.28|10
1730752850000|2024-11-04 20:40:50|15997.25|15917.25|16000.36|15920.36|16000.36|15920.36|15997.25|15917.25|10
1730752860000|2024-11-04 20:41:00|16000.64|15920.64|16001.81|15921.81|16002.4|15922.4|16000.64|15920.64|10
1730752870000|2024-11-04 20:41:10|16001.68|15921.68|16002.71|15922.71|16002.71|15922.71|16001.68|15921.68|10
1730752880000|2024-11-04 20:41:20|16002.79|15922.79|16003.13|15923.13|16003.26|15923.26|16002.65|15922.65|10
1730752890000|2024-11-04 20:41:30|16003.26|15923.26|16002.64|15922.64|16003.39|15923.39|16001.46|15921.46|10
1730752900000|2024-11-04 20:41:40|16003.02|15923.02|16003.89|15923.89|16003.99|15923.99|16003.02|15923.02|10
1730752910000|2024-11-04 20:41:50|16003.96|15923.96|16005.77|15925.77|16005.77|15925.77|16003.87|15923.87|10
1730752920000|2024-11-04 20:42:00|16005.66|15925.66|16006.41|15926.41|16006.64|15926.64|16005.61|15925.61|10
1730752930000|2024-11-04 20:42:10|16006.4|15926.4|16003.92|15923.92|16006.4|15926.4|16003.92|15923.92|10
1730752940000|2024-11-04 20:42:20|16003.64|15923.64|16003.58|15923.58|16004.17|15924.17|16003.56|15923.56|9
1730752950000|2024-11-04 20:42:30|16003.6|15923.6|16005.69|15925.69|16005.69|15925.69|16003.6|15923.6|10
1730752960000|2024-11-04 20:42:40|16005.84|15925.84|16005.06|15925.06|16005.98|15925.98|16005.06|15925.06|10
1730752970000|2024-11-04 20:42:50|16004.9|15924.9|16004.61|15924.61|16005.06|15925.06|16004.33|15924.33|9
1730752980000|2024-11-04 20:43:00|16004.57|15924.57|16004.4|15924.4|16004.57|15924.57|16004.19|15924.19|10
1730752990000|2024-11-04 20:43:10|16004.35|15924.35|16004.21|15924.21|16004.71|15924.71|16004.04|15924.04|8
1730753000000|2024-11-04 20:43:20|16004.09|15924.09|16004.06|15924.06|16004.81|15924.81|16003.51|15923.51|10
1730753010000|2024-11-04 20:43:30|16004.19|15924.19|16002.67|15922.67|16004.19|15924.19|16001.61|15921.61|10
1730753020000|2024-11-04 20:43:40|16002.81|15922.81|16005.02|15925.02|16005.02|15925.02|16002.81|15922.81|10
1730753030000|2024-11-04 20:43:50|16004.89|15924.89|16006.42|15926.42|16006.42|15926.42|16004.89|15924.89|10
1730753040000|2024-11-04 20:44:00|16006.39|15926.39|16006.54|15926.54|16006.71|15926.71|16006.15|15926.15|10
1730753050000|2024-11-04 20:44:10|16006.28|15926.28|16007.51|15927.51|16007.73|15927.73|16005.84|15925.84|10
1730753060000|2024-11-04 20:44:20|16007.12|15927.12|16006.18|15926.18|16007.12|15927.12|16005.53|15925.53|8
1730753070000|2024-11-04 20:44:30|16005.81|15925.81|16003.99|15923.99|16005.81|15925.81|16003.81|15923.81|10
1730753080000|2024-11-04 20:44:40|16003.8|15923.8|16003.99|15923.99|16004.32|15924.32|16003.8|15923.8|10
1730753090000|2024-11-04 20:44:50|16003.95|15923.95|16003.9|15923.9|16004.38|15924.38|16003.03|15923.03|10
1730753100000|2024-11-04 20:45:00|16003.97|15923.97|16002.21|15922.21|16003.97|15923.97|16002.21|15922.21|9
1730753110000|2024-11-04 20:45:10|16001.84|15921.84|16002.59|15922.59|16002.59|15922.59|16000.98|15920.98|10
1730753120000|2024-11-04 20:45:20|16002.72|15922.72|16000.53|15920.53|16003.14|15923.14|16000.34|15920.34|10
1730753130000|2024-11-04 20:45:30|15999.81|15919.81|15998.52|15918.52|15999.81|15919.81|15996.85|15916.85|10
1730753140000|2024-11-04 20:45:40|15998.59|15918.59|15997.36|15917.36|15998.72|15918.72|15997.07|15917.07|10
1730753150000|2024-11-04 20:45:50|15996.86|15916.86|15995.45|15915.45|15997.11|15917.11|15995.3|15915.3|8
1730753160000|2024-11-04 20:46:00|15995.16|15915.16|15991.27|15911.27|15995.16|15915.16|15990.5|15910.5|10
1730753170000|2024-11-04 20:46:10|15991.52|15911.52|15989.89|15909.89|15991.52|15911.52|15989.82|15909.82|10
1730753180000|2024-11-04 20:46:20|15990.41|15910.41|15984.95|15904.95|15990.41|15910.41|15984.95|15904.95|10
1730753190000|2024-11-04 20:46:30|15984.77|15904.77|15983.52|15903.52|15984.77|15904.77|15983.5|15903.5|9
1730753200000|2024-11-04 20:46:40|15982.88|15902.88|15982.87|15902.87|15983.22|15903.22|15982.58|15902.58|10
1730753210000|2024-11-04 20:46:50|15983.49|15903.49|15984.36|15904.36|15984.57|15904.57|15983.49|15903.49|10
1730753220000|2024-11-04 20:47:00|15984.34|15904.34|15982.71|15902.71|15984.34|15904.34|15982.71|15902.71|9
1730753230000|2024-11-04 20:47:10|15982.97|15902.97|15980.16|15900.16|15982.97|15902.97|15979.23|15899.23|10
1730753240000|2024-11-04 20:47:20|15980.22|15900.22|15976.48|15896.48|15980.34|15900.34|15976.48|15896.48|10
1730753250000|2024-11-04 20:47:30|15974.08|15894.08|15971.76|15891.76|15974.08|15894.08|15971.76|15891.76|9
1730753260000|2024-11-04 20:47:40|15971.62|15891.62|15971|15891|15971.62|15891.62|15971|15891|9
1730753270000|2024-11-04 20:47:50|15971.06|15891.06|15970.12|15890.12|15971.06|15891.06|15969.89|15889.89|10
1730753280000|2024-11-04 20:48:00|15970.22|15890.22|15971.65|15891.65|15972|15892|15970.22|15890.22|10
1730753290000|2024-11-04 20:48:10|15971.75|15891.75|15973.08|15893.08|15973.29|15893.29|15971.75|15891.75|10
1730753300000|2024-11-04 20:48:20|15972.05|15892.05|15969.17|15889.17|15972.09|15892.09|15969.17|15889.17|9
1730753310000|2024-11-04 20:48:30|15968.9|15888.9|15969.3|15889.3|15969.3|15889.3|15968.23|15888.23|10
1730753320000|2024-11-04 20:48:40|15969.17|15889.17|15968.99|15888.99|15969.3|15889.3|15968.09|15888.09|10
1730753330000|2024-11-04 20:48:50|15969.11|15889.11|15969.17|15889.17|15969.73|15889.73|15969.11|15889.11|10
1730753340000|2024-11-04 20:49:00|15969.3|15889.3|15966.44|15886.44|15969.3|15889.3|15965.62|15885.62|10
1730753350000|2024-11-04 20:49:10|15966.64|15886.64|15967.04|15887.04|15967.53|15887.53|15966.49|15886.49|10
1730753360000|2024-11-04 20:49:20|15966.96|15886.96|15966.96|15886.96|15968.01|15888.01|15966.96|15886.96|9
1730753370000|2024-11-04 20:49:30|15967|15887|15964.49|15884.49|15967|15887|15964.49|15884.49|10
1730753380000|2024-11-04 20:49:40|15961.06|15881.06|15959.79|15879.79|15961.06|15881.06|15959.79|15879.79|10
1730753390000|2024-11-04 20:49:50|15959.75|15879.75|15958.67|15878.67|15959.75|15879.75|15958.2|15878.2|10
1730753400000|2024-11-04 20:50:00|15958.97|15878.97|15959.14|15879.14|15960.16|15880.16|15958.89|15878.89|10
1730753410000|2024-11-04 20:50:10|15959.37|15879.37|15957.18|15877.18|15959.46|15879.46|15956.97|15876.97|10
1730753420000|2024-11-04 20:50:20|15957.25|15877.25|15957.95|15877.95|15958.22|15878.22|15957.25|15877.25|10
1730753430000|2024-11-04 20:50:30|15957.74|15877.74|15956.65|15876.65|15957.95|15877.95|15956.65|15876.65|9
1730753440000|2024-11-04 20:50:40|15956.48|15876.48|15957.6|15877.6|15957.6|15877.6|15956.44|15876.44|10
1730753450000|2024-11-04 20:50:50|15957.52|15877.52|15956.98|15876.98|15957.76|15877.76|15956.98|15876.98|10
1730753460000|2024-11-04 20:51:00|15956.86|15876.86|15956.74|15876.74|15957.04|15877.04|15955.73|15875.73|10
1730753470000|2024-11-04 20:51:10|15957.31|15877.31|15957.82|15877.82|15957.83|15877.83|15957.31|15877.31|10
1730753480000|2024-11-04 20:51:20|15957.81|15877.81|15955.96|15875.96|15958.38|15878.38|15955.85|15875.85|9
1730753490000|2024-11-04 20:51:30|15955.81|15875.81|15955.04|15875.04|15955.89|15875.89|15955.04|15875.04|10
1730753500000|2024-11-04 20:51:40|15954.94|15874.94|15956.08|15876.08|15956.08|15876.08|15954.31|15874.31|10
1730753510000|2024-11-04 20:51:50|15952.64|15872.64|15953.91|15873.91|15953.93|15873.93|15952.64|15872.64|10
1730753520000|2024-11-04 20:52:00|15953.86|15873.86|15954.35|15874.35|15954.35|15874.35|15953.62|15873.62|10
1730753530000|2024-11-04 20:52:10|15954.56|15874.56|15953.48|15873.48|15954.56|15874.56|15953.48|15873.48|9
1730753540000|2024-11-04 20:52:20|15953.46|15873.46|15952.96|15872.96|15954.05|15874.05|15952.54|15872.54|9
1730753550000|2024-11-04 20:52:30|15953.11|15873.11|15954.19|15874.19|15954.19|15874.19|15953.11|15873.11|10
1730753560000|2024-11-04 20:52:40|15954.14|15874.14|15954.96|15874.96|15955.6|15875.6|15954.1|15874.1|10
1730753570000|2024-11-04 20:52:50|15954.76|15874.76|15954.89|15874.89|15954.89|15874.89|15954.52|15874.52|9
1730753580000|2024-11-04 20:53:00|15954.93|15874.93|15953.9|15873.9|15955.09|15875.09|15953.9|15873.9|9
1730753590000|2024-11-04 20:53:10|15953.48|15873.48|15949.73|15869.73|15953.48|15873.48|15949.21|15869.21|10
1730753600000|2024-11-04 20:53:20|15949.84|15869.84|15949.04|15869.04|15949.84|15869.84|15947.92|15867.92|10
1730753610000|2024-11-04 20:53:30|15949.55|15869.55|15949.05|15869.05|15949.84|15869.84|15949.04|15869.04|9
1730753620000|2024-11-04 20:53:40|15949.18|15869.18|15948.8|15868.8|15949.46|15869.46|15948.8|15868.8|10
1730753630000|2024-11-04 20:53:50|15948.85|15868.85|15950.49|15870.49|15950.49|15870.49|15948.64|15868.64|10
1730753640000|2024-11-04 20:54:00|15950.38|15870.38|15947.95|15867.95|15950.38|15870.38|15947.95|15867.95|10
1730753650000|2024-11-04 20:54:10|15947.96|15867.96|15947.51|15867.51|15948.17|15868.17|15947.19|15867.19|10
1730753660000|2024-11-04 20:54:20|15947.48|15867.48|15945.05|15865.05|15947.48|15867.48|15945.02|15865.02|10
1730753670000|2024-11-04 20:54:30|15945.16|15865.16|15945.92|15865.92|15945.92|15865.92|15944.17|15864.17|10
1730753680000|2024-11-04 20:54:40|15945.77|15865.77|15945.39|15865.39|15945.77|15865.77|15944.8|15864.8|9
1730753690000|2024-11-04 20:54:50|15945.38|15865.38|15943.72|15863.72|15945.38|15865.38|15943.72|15863.72|10
1730753700000|2024-11-04 20:55:00|15943.88|15863.88|15943.04|15863.04|15945.34|15865.34|15943.03|15863.03|10
1730753710000|2024-11-04 20:55:10|15944.37|15864.37|15947.08|15867.08|15947.08|15867.08|15944.37|15864.37|10
1730753720000|2024-11-04 20:55:20|15947.33|15867.33|15947.37|15867.37|15947.39|15867.39|15946.57|15866.57|10
1730753730000|2024-11-04 20:55:30|15947.51|15867.51|15946.85|15866.85|15947.91|15867.91|15946.85|15866.85|10
1730753740000|2024-11-04 20:55:40|15947.74|15867.74|15948.31|15868.31|15949.88|15869.88|15947.74|15867.74|9
1730753750000|2024-11-04 20:55:50|15948.84|15868.84|15950.05|15870.05|15950.05|15870.05|15948.84|15868.84|9
1730753760000|2024-11-04 20:56:00|15950.16|15870.16|15951.96|15871.96|15952.34|15872.34|15949.97|15869.97|10
1730753770000|2024-11-04 20:56:10|15951.56|15871.56|15950.55|15870.55|15951.56|15871.56|15950.1|15870.1|10
1730753780000|2024-11-04 20:56:20|15950.54|15870.54|15951.59|15871.59|15951.59|15871.59|15950.38|15870.38|10
1730753790000|2024-11-04 20:56:30|15952.21|15872.21|15950.91|15870.91|15952.62|15872.62|15950.88|15870.88|10
1730753800000|2024-11-04 20:56:40|15950.89|15870.89|15946.02|15866.02|15951.28|15871.28|15946.02|15866.02|10
1730753810000|2024-11-04 20:56:50|15946.09|15866.09|15943.94|15863.94|15946.13|15866.13|15943.07|15863.07|10
1730753820000|2024-11-04 20:57:00|15944.05|15864.05|15943.74|15863.74|15944.22|15864.22|15943.74|15863.74|9
1730753830000|2024-11-04 20:57:10|15943.81|15863.81|15943.31|15863.31|15944.11|15864.11|15943.31|15863.31|10
1730753840000|2024-11-04 20:57:20|15943.15|15863.15|15941.8|15861.8|15943.27|15863.27|15941.66|15861.66|9
1730753850000|2024-11-04 20:57:30|15941.83|15861.83|15941.73|15861.73|15942.07|15862.07|15941.57|15861.57|9
1730753860000|2024-11-04 20:57:40|15941.95|15861.95|15940.96|15860.96|15942.44|15862.44|15939.54|15859.54|10
1730753870000|2024-11-04 20:57:50|15940.17|15860.17|15938.82|15858.82|15940.17|15860.17|15938.82|15858.82|10
1730753880000|2024-11-04 20:58:00|15938.55|15858.55|15939.68|15859.68|15940.52|15860.52|15938.55|15858.55|10
1730753890000|2024-11-04 20:58:10|15939.55|15859.55|15942.81|15862.81|15942.89|15862.89|15939.55|15859.55|10
1730753900000|2024-11-04 20:58:20|15943.44|15863.44|15944.01|15864.01|15944.01|15864.01|15943.44|15863.44|10
1730753910000|2024-11-04 20:58:30|15944.04|15864.04|15945.09|15865.09|15945.09|15865.09|15943.85|15863.85|9
1730753920000|2024-11-04 20:58:40|15945.14|15865.14|15943.99|15863.99|15946.55|15866.55|15943.99|15863.99|8
1730753930000|2024-11-04 20:58:50|15943.56|15863.56|15943.23|15863.23|15943.56|15863.56|15942.71|15862.71|10
1730753940000|2024-11-04 20:59:00|15942.66|15862.66|15942.32|15862.32|15943.12|15863.12|15942.16|15862.16|10
1730753950000|2024-11-04 20:59:10|15942.05|15862.05|15939.97|15859.97|15942.36|15862.36|15939.97|15859.97|10
1730753960000|2024-11-04 20:59:20|15940.5|15860.5|15939.95|15859.95|15941.45|15861.45|15939.89|15859.89|10
1730753970000|2024-11-04 20:59:30|15939.52|15859.52|15936.98|15856.98|15940.02|15860.02|15936.76|15856.76|10
1730753980000|2024-11-04 20:59:40|15936.92|15856.92|15938.21|15858.21|15938.85|15858.85|15936.64|15856.64|10
1730753990000|2024-11-04 20:59:50|15939.51|15859.51|15939.23|15859.23|15940.39|15860.39|15939.18|15859.18|10
1730754000000|2024-11-04 21:00:00|15939.36|15859.36|15939.36|15859.36|15939.64|15859.64|15938.77|15858.77|10
1730754010000|2024-11-04 21:00:10|15939.15|15859.15|15938.04|15858.04|15939.15|15859.15|15935.3|15855.3|10
1730754020000|2024-11-04 21:00:20|15938.85|15858.85|15943.97|15863.97|15944.1|15864.1|15938.35|15858.35|10
1730754030000|2024-11-04 21:00:30|15944.31|15864.31|15945.71|15865.71|15945.98|15865.98|15944.23|15864.23|10
1730754040000|2024-11-04 21:00:40|15946.12|15866.12|15951|15871|15951|15871|15945.32|15865.32|10
1730754050000|2024-11-04 21:00:50|15951.57|15871.57|15950.29|15870.29|15951.62|15871.62|15950.12|15870.12|9
1730754060000|2024-11-04 21:01:00|15949.98|15869.98|15949.63|15869.63|15949.98|15869.98|15947.41|15867.41|10
1730754070000|2024-11-04 21:01:10|15949.82|15869.82|15953.64|15873.64|15953.64|15873.64|15949.82|15869.82|10
1730754080000|2024-11-04 21:01:20|15953.66|15873.66|15954.48|15874.48|15954.48|15874.48|15953.15|15873.15|10
1730754090000|2024-11-04 21:01:30|15955.12|15875.12|15958.13|15878.13|15958.13|15878.13|15955.12|15875.12|10
1730754100000|2024-11-04 21:01:40|15959.01|15879.01|15961.57|15881.57|15961.57|15881.57|15959.01|15879.01|10
1730754110000|2024-11-04 21:01:50|15961.63|15881.63|15961.43|15881.43|15962.24|15882.24|15961.43|15881.43|10
1730754120000|2024-11-04 21:02:00|15962.58|15882.58|15964.51|15884.51|15964.86|15884.86|15962.58|15882.58|10
1730754130000|2024-11-04 21:02:10|15964.48|15884.48|15967.04|15887.04|15967.29|15887.29|15964.31|15884.31|10
1730754140000|2024-11-04 21:02:20|15967.01|15887.01|15968.22|15888.22|15968.29|15888.29|15966.9|15886.9|10
1730754150000|2024-11-04 21:02:30|15968.39|15888.39|15965.8|15885.8|15968.39|15888.39|15965.8|15885.8|10
1730754160000|2024-11-04 21:02:40|15965.92|15885.92|15966.44|15886.44|15967.04|15887.04|15965.92|15885.92|10
1730754170000|2024-11-04 21:02:50|15966.78|15886.78|15967.47|15887.47|15967.47|15887.47|15966.64|15886.64|10
1730754180000|2024-11-04 21:03:00|15967.72|15887.72|15966.62|15886.62|15967.72|15887.72|15966.62|15886.62|10
1730754190000|2024-11-04 21:03:10|15966.69|15886.69|15968.08|15888.08|15968.08|15888.08|15965.91|15885.91|10
1730754200000|2024-11-04 21:03:20|15968.23|15888.23|15968.48|15888.48|15968.57|15888.57|15967.82|15887.82|10
1730754210000|2024-11-04 21:03:30|15968.2|15888.2|15968.47|15888.47|15969.02|15889.02|15968.07|15888.07|10
1730754220000|2024-11-04 21:03:40|15968.55|15888.55|15969.09|15889.09|15969.25|15889.25|15968.46|15888.46|9
1730754230000|2024-11-04 21:03:50|15969.12|15889.12|15970.76|15890.76|15970.82|15890.82|15969.12|15889.12|10
1730754240000|2024-11-04 21:04:00|15970.97|15890.97|15971.4|15891.4|15971.4|15891.4|15969.89|15889.89|10
1730754250000|2024-11-04 21:04:10|15971.43|15891.43|15969.47|15889.47|15971.43|15891.43|15969.29|15889.29|9
1730754260000|2024-11-04 21:04:20|15969.23|15889.23|15968.1|15888.1|15969.26|15889.26|15966.98|15886.98|10
1730754270000|2024-11-04 21:04:30|15968.29|15888.29|15966.06|15886.06|15968.29|15888.29|15965.59|15885.59|10
1730754280000|2024-11-04 21:04:40|15965.85|15885.85|15966.41|15886.41|15969.66|15889.66|15965.85|15885.85|10
1730754290000|2024-11-04 21:04:50|15966.38|15886.38|15965.64|15885.64|15966.38|15886.38|15964.18|15884.18|10
1730754300000|2024-11-04 21:05:00|15965.72|15885.72|15966.24|15886.24|15966.76|15886.76|15965.06|15885.06|10
1730754310000|2024-11-04 21:05:10|15966.85|15886.85|15969.84|15889.84|15969.84|15889.84|15966.85|15886.85|10
1730754320000|2024-11-04 21:05:20|15970.36|15890.36|15974.67|15894.67|15974.67|15894.67|15970.36|15890.36|10
1730754330000|2024-11-04 21:05:30|15974.59|15894.59|15977.45|15897.45|15977.45|15897.45|15974.59|15894.59|9
1730754340000|2024-11-04 21:05:40|15978.08|15898.08|15977.89|15897.89|15978.08|15898.08|15977.88|15897.88|10
1730754350000|2024-11-04 21:05:50|15977.68|15897.68|15977.93|15897.93|15978.38|15898.38|15977.38|15897.38|10
1730754360000|2024-11-04 21:06:00|15978.33|15898.33|15978.48|15898.48|15979.09|15899.09|15978.14|15898.14|10
1730754370000|2024-11-04 21:06:10|15977.67|15897.67|15975.85|15895.85|15977.67|15897.67|15975.24|15895.24|10
1730754380000|2024-11-04 21:06:20|15975.87|15895.87|15978|15898|15978|15898|15975.87|15895.87|10
1730754390000|2024-11-04 21:06:30|15978.29|15898.29|15979.22|15899.22|15979.22|15899.22|15978.26|15898.26|10
1730754400000|2024-11-04 21:06:40|15979.15|15899.15|15982.22|15902.22|15982.22|15902.22|15978.96|15898.96|9
1730754410000|2024-11-04 21:06:50|15981.8|15901.8|15982.61|15902.61|15982.61|15902.61|15981.07|15901.07|10
1730754420000|2024-11-04 21:07:00|15982.93|15902.93|15985.09|15905.09|15985.09|15905.09|15982.93|15902.93|10
1730754430000|2024-11-04 21:07:10|15985.36|15905.36|15986.98|15906.98|15986.98|15906.98|15985.36|15905.36|10
1730754440000|2024-11-04 21:07:20|15987.01|15907.01|15987.41|15907.41|15987.42|15907.42|15986.24|15906.24|9
1730754450000|2024-11-04 21:07:30|15987.25|15907.25|15987.63|15907.63|15987.7|15907.7|15987.25|15907.25|9
1730754460000|2024-11-04 21:07:40|15987.5|15907.5|15984.28|15904.28|15987.5|15907.5|15984.28|15904.28|10
1730754470000|2024-11-04 21:07:50|15984.12|15904.12|15983.81|15903.81|15984.21|15904.21|15983.81|15903.81|9
1730754480000|2024-11-04 21:08:00|15983.68|15903.68|15977.62|15897.62|15983.68|15903.68|15977.62|15897.62|10
1730754490000|2024-11-04 21:08:10|15976.61|15896.61|15974.71|15894.71|15976.65|15896.65|15974.71|15894.71|10
1730754500000|2024-11-04 21:08:20|15974.86|15894.86|15972.38|15892.38|15974.86|15894.86|15972.16|15892.16|10
1730754510000|2024-11-04 21:08:30|15972.5|15892.5|15972.89|15892.89|15972.89|15892.89|15972.41|15892.41|10
1730754520000|2024-11-04 21:08:40|15972.66|15892.66|15970.62|15890.62|15972.72|15892.72|15970.17|15890.17|10
1730754530000|2024-11-04 21:08:50|15970.7|15890.7|15971.39|15891.39|15971.39|15891.39|15970.7|15890.7|9
1730754540000|2024-11-04 21:09:00|15971.09|15891.09|15972.05|15892.05|15972.05|15892.05|15971.03|15891.03|10
1730754550000|2024-11-04 21:09:10|15971.93|15891.93|15970.76|15890.76|15972.08|15892.08|15970.76|15890.76|10
1730754560000|2024-11-04 21:09:20|15970.75|15890.75|15969.9|15889.9|15970.75|15890.75|15969.81|15889.81|10
1730754570000|2024-11-04 21:09:30|15969.84|15889.84|15968.55|15888.55|15969.84|15889.84|15968.55|15888.55|9
1730754580000|2024-11-04 21:09:40|15967.15|15887.15|15970.89|15890.89|15970.89|15890.89|15966.96|15886.96|10
1730754590000|2024-11-04 21:09:50|15971.21|15891.21|15973.75|15893.75|15973.75|15893.75|15971.21|15891.21|10
1730754600000|2024-11-04 21:10:00|15973.79|15893.79|15970.91|15890.91|15974.29|15894.29|15970.77|15890.77|10
1730754610000|2024-11-04 21:10:10|15971.02|15891.02|15971.82|15891.82|15971.97|15891.97|15971.02|15891.02|9
1730754620000|2024-11-04 21:10:20|15971.81|15891.81|15971.21|15891.21|15972.06|15892.06|15971.17|15891.17|9
1730754630000|2024-11-04 21:10:30|15971.11|15891.11|15971.14|15891.14|15971.43|15891.43|15970.87|15890.87|10
1730754640000|2024-11-04 21:10:40|15970.6|15890.6|15970.05|15890.05|15970.96|15890.96|15970.05|15890.05|9
1730754650000|2024-11-04 21:10:50|15970.02|15890.02|15970.67|15890.67|15970.67|15890.67|15970.02|15890.02|10
1730754660000|2024-11-04 21:11:00|15970.75|15890.75|15970.44|15890.44|15970.75|15890.75|15970.44|15890.44|7
1730754670000|2024-11-04 21:11:10|15970.07|15890.07|15969.13|15889.13|15970.07|15890.07|15968.69|15888.69|10
1730754680000|2024-11-04 21:11:20|15969.19|15889.19|15968.89|15888.89|15969.77|15889.77|15968.89|15888.89|9
1730754690000|2024-11-04 21:11:30|15969.06|15889.06|15964.6|15884.6|15969.06|15889.06|15964.6|15884.6|10
1730754700000|2024-11-04 21:11:40|15964.48|15884.48|15963.91|15883.91|15964.48|15884.48|15963.56|15883.56|10
1730754710000|2024-11-04 21:11:50|15963.96|15883.96|15963.65|15883.65|15964.24|15884.24|15963.65|15883.65|9
1730754720000|2024-11-04 21:12:00|15963.56|15883.56|15963.4|15883.4|15963.56|15883.56|15963.24|15883.24|9
1730754730000|2024-11-04 21:12:10|15963.49|15883.49|15962.56|15882.56|15964.23|15884.23|15962.56|15882.56|10
1730754740000|2024-11-04 21:12:20|15962.51|15882.51|15962.49|15882.49|15962.54|15882.54|15962.14|15882.14|10
1730754750000|2024-11-04 21:12:30|15962.42|15882.42|15961.03|15881.03|15962.42|15882.42|15961.03|15881.03|8
1730754760000|2024-11-04 21:12:40|15961.65|15881.65|15960.54|15880.54|15961.93|15881.93|15960.54|15880.54|9
1730754770000|2024-11-04 21:12:50|15960.57|15880.57|15961.38|15881.38|15961.38|15881.38|15960.23|15880.23|10
1730754780000|2024-11-04 21:13:00|15960.79|15880.79|15961.37|15881.37|15961.52|15881.52|15960.58|15880.58|10
1730754790000|2024-11-04 21:13:10|15961.42|15881.42|15961.57|15881.57|15962.15|15882.15|15960.44|15880.44|10
1730754800000|2024-11-04 21:13:20|15961.5|15881.5|15962.41|15882.41|15962.41|15882.41|15961.5|15881.5|10
1730754810000|2024-11-04 21:13:30|15962.64|15882.64|15958.93|15878.93|15962.7|15882.7|15958.48|15878.48|10
1730754820000|2024-11-04 21:13:40|15959.31|15879.31|15959.42|15879.42|15960.15|15880.15|15959.27|15879.27|10
1730754830000|2024-11-04 21:13:50|15958.94|15878.94|15958.92|15878.92|15958.94|15878.94|15958.63|15878.63|10
1730754840000|2024-11-04 21:14:00|15958.94|15878.94|15960.03|15880.03|15960.03|15880.03|15958.94|15878.94|10
1730754850000|2024-11-04 21:14:10|15960.05|15880.05|15960.11|15880.11|15960.4|15880.4|15960.04|15880.04|8
1730754860000|2024-11-04 21:14:20|15960.65|15880.65|15962.03|15882.03|15962.11|15882.11|15960.65|15880.65|10
1730754870000|2024-11-04 21:14:30|15962.08|15882.08|15962.61|15882.61|15962.81|15882.81|15962.08|15882.08|10
1730754880000|2024-11-04 21:14:40|15962.78|15882.78|15962.86|15882.86|15963.18|15883.18|15962.78|15882.78|10
1730754890000|2024-11-04 21:14:50|15962.9|15882.9|15962.35|15882.35|15963.14|15883.14|15962.35|15882.35|10
1730754900000|2024-11-04 21:15:00|15962.3|15882.3|15962.15|15882.15|15962.3|15882.3|15961.59|15881.59|10
1730754910000|2024-11-04 21:15:10|15962.94|15882.94|15962.65|15882.65|15964.81|15884.81|15962.65|15882.65|10
1730754920000|2024-11-04 21:15:20|15963.46|15883.46|15964.26|15884.26|15964.41|15884.41|15963.46|15883.46|10
1730754930000|2024-11-04 21:15:30|15964.18|15884.18|15962.58|15882.58|15964.25|15884.25|15962.58|15882.58|10
1730754940000|2024-11-04 21:15:40|15962.63|15882.63|15962.09|15882.09|15962.63|15882.63|15962.09|15882.09|10
1730754950000|2024-11-04 21:15:50|15961.94|15881.94|15962.29|15882.29|15962.29|15882.29|15961.6|15881.6|10
1730754960000|2024-11-04 21:16:00|15962.61|15882.61|15965.66|15885.66|15965.66|15885.66|15962.01|15882.01|10
1730754970000|2024-11-04 21:16:10|15965.46|15885.46|15967.87|15887.87|15967.87|15887.87|15965.18|15885.18|10
1730754980000|2024-11-04 21:16:20|15967.72|15887.72|15966.63|15886.63|15967.72|15887.72|15966.63|15886.63|10
1730754990000|2024-11-04 21:16:30|15966.79|15886.79|15967.72|15887.72|15967.73|15887.73|15966.48|15886.48|10
1730755000000|2024-11-04 21:16:40|15967.56|15887.56|15968.2|15888.2|15968.2|15888.2|15966.8|15886.8|9
1730755010000|2024-11-04 21:16:50|15968.13|15888.13|15967.34|15887.34|15968.13|15888.13|15967.23|15887.23|10
1730755020000|2024-11-04 21:17:00|15967.4|15887.4|15969.23|15889.23|15969.27|15889.27|15967.4|15887.4|8
1730755030000|2024-11-04 21:17:10|15969.19|15889.19|15969.22|15889.22|15969.25|15889.25|15969.04|15889.04|9
1730755040000|2024-11-04 21:17:20|15969.32|15889.32|15971.81|15891.81|15971.81|15891.81|15969.32|15889.32|10
1730755050000|2024-11-04 21:17:30|15971.91|15891.91|15970.46|15890.46|15972.06|15892.06|15970.46|15890.46|10
1730755060000|2024-11-04 21:17:40|15970.21|15890.21|15968.8|15888.8|15970.21|15890.21|15968.54|15888.54|10
1730755070000|2024-11-04 21:17:50|15968.16|15888.16|15967.63|15887.63|15968.16|15888.16|15967.41|15887.41|10
1730755080000|2024-11-04 21:18:00|15967.2|15887.2|15966.61|15886.61|15967.82|15887.82|15966.61|15886.61|10
1730755090000|2024-11-04 21:18:10|15966.67|15886.67|15969.71|15889.71|15969.96|15889.96|15966.67|15886.67|10
1730755100000|2024-11-04 21:18:20|15969.26|15889.26|15968.98|15888.98|15969.26|15889.26|15967.88|15887.88|10
1730755110000|2024-11-04 21:18:30|15968.82|15888.82|15969.06|15889.06|15969.06|15889.06|15968.23|15888.23|9
1730755120000|2024-11-04 21:18:40|15969.15|15889.15|15969.95|15889.95|15970.84|15890.84|15969.11|15889.11|10
1730755130000|2024-11-04 21:18:50|15969.97|15889.97|15969.58|15889.58|15970.73|15890.73|15969.58|15889.58|10
1730755140000|2024-11-04 21:19:00|15968.7|15888.7|15966.92|15886.92|15968.7|15888.7|15966.54|15886.54|9
1730755150000|2024-11-04 21:19:10|15967|15887|15966.8|15886.8|15967.05|15887.05|15966.29|15886.29|10
1730755160000|2024-11-04 21:19:20|15966.66|15886.66|15962.25|15882.25|15966.94|15886.94|15962.25|15882.25|10
1730755170000|2024-11-04 21:19:30|15962.26|15882.26|15960.86|15880.86|15962.26|15882.26|15960.12|15880.12|10
1730755180000|2024-11-04 21:19:40|15961.12|15881.12|15963.38|15883.38|15963.38|15883.38|15961.12|15881.12|10
1730755190000|2024-11-04 21:19:50|15963.68|15883.68|15963.89|15883.89|15964|15884|15963.68|15883.68|10
1730755200000|2024-11-04 21:20:00|15963.29|15883.29|15960.5|15880.5|15963.29|15883.29|15960.5|15880.5|10
1730755210000|2024-11-04 21:20:10|15960.39|15880.39|15959.05|15879.05|15960.52|15880.52|15959.05|15879.05|9
1730755220000|2024-11-04 21:20:20|15958.87|15878.87|15958.27|15878.27|15959.78|15879.78|15958.27|15878.27|9
1730755230000|2024-11-04 21:20:30|15958.26|15878.26|15958.83|15878.83|15959.19|15879.19|15958.26|15878.26|10
1730755240000|2024-11-04 21:20:40|15958.7|15878.7|15959.07|15879.07|15960.5|15880.5|15958.62|15878.62|10
1730755250000|2024-11-04 21:20:50|15959.48|15879.48|15959.89|15879.89|15960.18|15880.18|15959.36|15879.36|10
1730755260000|2024-11-04 21:21:00|15959.45|15879.45|15958.49|15878.49|15959.74|15879.74|15958.1|15878.1|10
1730755270000|2024-11-04 21:21:10|15958.19|15878.19|15957.82|15877.82|15958.66|15878.66|15957.82|15877.82|10
1730755280000|2024-11-04 21:21:20|15957.31|15877.31|15954.29|15874.29|15957.31|15877.31|15954.29|15874.29|10
1730755290000|2024-11-04 21:21:30|15954.32|15874.32|15952.2|15872.2|15954.32|15874.32|15952.2|15872.2|10
1730755300000|2024-11-04 21:21:40|15952|15872|15949.04|15869.04|15952|15872|15949.04|15869.04|10
1730755310000|2024-11-04 21:21:50|15948.49|15868.49|15944.95|15864.95|15948.49|15868.49|15944.95|15864.95|10
1730755320000|2024-11-04 21:22:00|15944.76|15864.76|15942.51|15862.51|15944.76|15864.76|15942.51|15862.51|10
1730755330000|2024-11-04 21:22:10|15941.23|15861.23|15939.67|15859.67|15941.86|15861.86|15939.67|15859.67|10
1730755340000|2024-11-04 21:22:20|15939.61|15859.61|15939.13|15859.13|15939.64|15859.64|15938.98|15858.98|10
1730755350000|2024-11-04 21:22:30|15938.82|15858.82|15933.77|15853.77|15938.82|15858.82|15933.77|15853.77|10
1730755360000|2024-11-04 21:22:40|15933.34|15853.34|15933.58|15853.58|15933.81|15853.81|15933.34|15853.34|10
1730755370000|2024-11-04 21:22:50|15933.5|15853.5|15931.61|15851.61|15933.5|15853.5|15931.61|15851.61|10
1730755380000|2024-11-04 21:23:00|15931.56|15851.56|15929.94|15849.94|15931.78|15851.78|15929.82|15849.82|10
1730755390000|2024-11-04 21:23:10|15930.15|15850.15|15929.47|15849.47|15930.15|15850.15|15929.32|15849.32|8
1730755400000|2024-11-04 21:23:20|15929.32|15849.32|15928.27|15848.27|15929.73|15849.73|15928.27|15848.27|10
1730755410000|2024-11-04 21:23:30|15927.9|15847.9|15928.53|15848.53|15928.55|15848.55|15927.9|15847.9|10
1730755420000|2024-11-04 21:23:40|15928.63|15848.63|15925.23|15845.23|15928.63|15848.63|15925.23|15845.23|10
1730755430000|2024-11-04 21:23:50|15924.35|15844.35|15912.06|15832.06|15924.75|15844.75|15912.06|15832.06|10
1730755440000|2024-11-04 21:24:00|15911.52|15831.52|15899.41|15819.41|15911.52|15831.52|15899.41|15819.41|10
1730755450000|2024-11-04 21:24:10|15899|15819|15863.64|15783.64|15899|15819|15863.64|15783.64|10
1730755460000|2024-11-04 21:24:20|15859.3|15779.3|15836.32|15756.32|15859.3|15779.3|15836.32|15756.32|10
1730755470000|2024-11-04 21:24:30|15833.88|15753.88|15828.86|15748.86|15833.88|15753.88|15828.86|15748.86|10
1730755480000|2024-11-04 21:24:40|15828.77|15748.77|15834.33|15754.33|15835.72|15755.72|15828.77|15748.77|10
1730755490000|2024-11-04 21:24:50|15834.35|15754.35|15837.01|15757.01|15837.01|15757.01|15832.47|15752.47|9
1730755500000|2024-11-04 21:25:00|15838.8|15758.8|15847.05|15767.05|15847.05|15767.05|15838.8|15758.8|10
1730755510000|2024-11-04 21:25:10|15850.84|15770.84|15870.48|15790.48|15870.48|15790.48|15850.84|15770.84|10
1730755520000|2024-11-04 21:25:20|15869.63|15789.63|15874.65|15794.65|15874.7|15794.7|15869.63|15789.63|10
1730755530000|2024-11-04 21:25:30|15875.07|15795.07|15879.43|15799.43|15880.23|15800.23|15875|15795|10
1730755540000|2024-11-04 21:25:40|15879.01|15799.01|15880.15|15800.15|15880.15|15800.15|15878.22|15798.22|10
1730755550000|2024-11-04 21:25:50|15880.01|15800.01|15886.25|15806.25|15886.25|15806.25|15880.01|15800.01|10
1730755560000|2024-11-04 21:26:00|15886.47|15806.47|15889.82|15809.82|15889.84|15809.84|15886.47|15806.47|10
1730755570000|2024-11-04 21:26:10|15890.73|15810.73|15891.92|15811.92|15891.92|15811.92|15890.57|15810.57|10
1730755580000|2024-11-04 21:26:20|15892.76|15812.76|15893.06|15813.06|15893.06|15813.06|15891.79|15811.79|10
1730755590000|2024-11-04 21:26:30|15893.62|15813.62|15893|15813|15893.62|15813.62|15892.67|15812.67|10
1730755600000|2024-11-04 21:26:40|15892.88|15812.88|15894.6|15814.6|15894.6|15814.6|15891.1|15811.1|10
1730755610000|2024-11-04 21:26:50|15896.25|15816.25|15898.21|15818.21|15899.35|15819.35|15896.25|15816.25|10
1730755620000|2024-11-04 21:27:00|15897.95|15817.95|15905.37|15825.37|15906.22|15826.22|15897.95|15817.95|10
1730755630000|2024-11-04 21:27:10|15904.78|15824.78|15907.5|15827.5|15908.32|15828.32|15904.35|15824.35|10
1730755640000|2024-11-04 21:27:20|15907.23|15827.23|15910|15830|15910|15830|15907.23|15827.23|10
1730755650000|2024-11-04 21:27:30|15910.14|15830.14|15912.67|15832.67|15915.01|15835.01|15910.14|15830.14|10
1730755660000|2024-11-04 21:27:40|15912.57|15832.57|15913.07|15833.07|15914|15834|15912.18|15832.18|10
1730755670000|2024-11-04 21:27:50|15913.25|15833.25|15916.66|15836.66|15917.09|15837.09|15913.25|15833.25|10
1730755680000|2024-11-04 21:28:00|15918.84|15838.84|15922.61|15842.61|15922.61|15842.61|15918.84|15838.84|10
1730755690000|2024-11-04 21:28:10|15922.78|15842.78|15923.71|15843.71|15923.71|15843.71|15922.24|15842.24|10
1730755700000|2024-11-04 21:28:20|15923.66|15843.66|15925.16|15845.16|15926|15846|15923.66|15843.66|10
1730755710000|2024-11-04 21:28:30|15924.58|15844.58|15927.08|15847.08|15927.64|15847.64|15924.4|15844.4|10
1730755720000|2024-11-04 21:28:40|15927.01|15847.01|15926.32|15846.32|15927.98|15847.98|15926.32|15846.32|10
1730755730000|2024-11-04 21:28:50|15926.34|15846.34|15928.05|15848.05|15928.05|15848.05|15926.14|15846.14|10
1730755740000|2024-11-04 21:29:00|15928.61|15848.61|15927.1|15847.1|15928.61|15848.61|15926.39|15846.39|10
1730755750000|2024-11-04 21:29:10|15927.03|15847.03|15926.07|15846.07|15927.03|15847.03|15922.7|15842.7|10
1730755760000|2024-11-04 21:29:20|15927.79|15847.79|15926.23|15846.23|15928.55|15848.55|15926.23|15846.23|10
1730755770000|2024-11-04 21:29:30|15925.48|15845.48|15923.68|15843.68|15925.48|15845.48|15923.6|15843.6|10
1730755780000|2024-11-04 21:29:40|15922.96|15842.96|15920.57|15840.57|15923.12|15843.12|15920.57|15840.57|10
1730755790000|2024-11-04 21:29:50|15920.3|15840.3|15917.48|15837.48|15920.57|15840.57|15917.31|15837.31|10
1730755800000|2024-11-04 21:30:00|15917.46|15837.46|15917.58|15837.58|15919.55|15839.55|15917.11|15837.11|10
1730755810000|2024-11-04 21:30:10|15917.6|15837.6|15915.07|15835.07|15917.6|15837.6|15914.78|15834.78|10
1730755820000|2024-11-04 21:30:20|15915.29|15835.29|15910.52|15830.52|15915.29|15835.29|15910.51|15830.51|10
1730755830000|2024-11-04 21:30:30|15908.99|15828.99|15907.63|15827.63|15908.99|15828.99|15905.99|15825.99|10
1730755840000|2024-11-04 21:30:40|15907.8|15827.8|15904.83|15824.83|15908.02|15828.02|15904.83|15824.83|10
1730755850000|2024-11-04 21:30:50|15903.73|15823.73|15903.89|15823.89|15905.35|15825.35|15903.17|15823.17|10
1730755860000|2024-11-04 21:31:00|15904.02|15824.02|15904.87|15824.87|15904.9|15824.9|15904.02|15824.02|10
1730755870000|2024-11-04 21:31:10|15905.93|15825.93|15905.08|15825.08|15907.31|15827.31|15905.08|15825.08|10
1730755880000|2024-11-04 21:31:20|15903.99|15823.99|15901.2|15821.2|15903.99|15823.99|15901.2|15821.2|10
1730755890000|2024-11-04 21:31:30|15901.06|15821.06|15898.4|15818.4|15901.06|15821.06|15898.23|15818.23|10
1730755900000|2024-11-04 21:31:40|15897.97|15817.97|15890.82|15810.82|15897.97|15817.97|15890.82|15810.82|10
1730755910000|2024-11-04 21:31:50|15888.91|15808.91|15884.07|15804.07|15888.91|15808.91|15883.69|15803.69|10
1730755920000|2024-11-04 21:32:00|15883.26|15803.26|15870.91|15790.91|15883.27|15803.27|15870.17|15790.17|10
1730755930000|2024-11-04 21:32:10|15870.68|15790.68|15869.99|15789.99|15871.96|15791.96|15869.99|15789.99|10
1730755940000|2024-11-04 21:32:20|15869.56|15789.56|15869.22|15789.22|15870.04|15790.04|15865.6|15785.6|10
1730755950000|2024-11-04 21:32:30|15869.37|15789.37|15868.75|15788.75|15870.04|15790.04|15868.11|15788.11|10
1730755960000|2024-11-04 21:32:40|15870.38|15790.38|15866.24|15786.24|15870.82|15790.82|15866.24|15786.24|9
1730755970000|2024-11-04 21:32:50|15865.15|15785.15|15860.16|15780.16|15865.15|15785.15|15860.16|15780.16|10
1730755980000|2024-11-04 21:33:00|15860.88|15780.88|15859.58|15779.58|15861.03|15781.03|15859.49|15779.49|10
1730755990000|2024-11-04 21:33:10|15859.52|15779.52|15859.93|15779.93|15860.13|15780.13|15859.2|15779.2|10
1730756000000|2024-11-04 21:33:20|15859.96|15779.96|15860.71|15780.71|15861.21|15781.21|15859.96|15779.96|10
1730756010000|2024-11-04 21:33:30|15860.62|15780.62|15842.7|15762.7|15860.65|15780.65|15842.7|15762.7|10
1730756020000|2024-11-04 21:33:40|15837.95|15757.95|15826.76|15746.76|15837.95|15757.95|15826.76|15746.76|10
1730756030000|2024-11-04 21:33:50|15822.32|15742.32|15819.71|15739.71|15822.32|15742.32|15814.42|15734.42|10
1730756040000|2024-11-04 21:34:00|15820.46|15740.46|15820.42|15740.42|15820.94|15740.94|15818.92|15738.92|10
1730756050000|2024-11-04 21:34:10|15818.63|15738.63|15818.24|15738.24|15819.62|15739.62|15817.47|15737.47|10
1730756060000|2024-11-04 21:34:20|15818.21|15738.21|15817.91|15737.91|15818.46|15738.46|15817.47|15737.47|10
1730756070000|2024-11-04 21:34:30|15818.5|15738.5|15822.22|15742.22|15822.22|15742.22|15817.43|15737.43|10
1730756080000|2024-11-04 21:34:40|15822.71|15742.71|15832.64|15752.64|15832.64|15752.64|15822.71|15742.71|10
1730756090000|2024-11-04 21:34:50|15831.79|15751.79|15830.9|15750.9|15832.62|15752.62|15830.9|15750.9|10
1730756100000|2024-11-04 21:35:00|15830.32|15750.32|15826.71|15746.71|15830.71|15750.71|15826.71|15746.71|10
1730756110000|2024-11-04 21:35:10|15826.36|15746.36|15824.05|15744.05|15826.64|15746.64|15822|15742|10
1730756120000|2024-11-04 21:35:20|15823.61|15743.61|15827.18|15747.18|15827.18|15747.18|15822.87|15742.87|10
1730756130000|2024-11-04 21:35:30|15827.86|15747.86|15824.86|15744.86|15828.3|15748.3|15824.86|15744.86|10
1730756140000|2024-11-04 21:35:40|15823.8|15743.8|15819.49|15739.49|15823.8|15743.8|15819.49|15739.49|10
1730756150000|2024-11-04 21:35:50|15819.37|15739.37|15818.37|15738.37|15819.37|15739.37|15816.65|15736.65|9
1730756160000|2024-11-04 21:36:00|15818.81|15738.81|15799.7|15719.7|15818.81|15738.81|15799.7|15719.7|10
1730756170000|2024-11-04 21:36:10|15795.06|15715.06|15797.5|15717.5|15797.5|15717.5|15791.9|15711.9|10
1730756180000|2024-11-04 21:36:20|15797.68|15717.68|15797.23|15717.23|15797.68|15717.68|15794.63|15714.63|10
1730756190000|2024-11-04 21:36:30|15797.36|15717.36|15793.93|15713.93|15797.67|15717.67|15793.82|15713.82|10
1730756200000|2024-11-04 21:36:40|15793.97|15713.97|15791.72|15711.72|15793.97|15713.97|15790.13|15710.13|10
1730756210000|2024-11-04 21:36:50|15791.62|15711.62|15790.54|15710.54|15791.62|15711.62|15790.29|15710.29|10
1730756220000|2024-11-04 21:37:00|15791.25|15711.25|15778.15|15698.15|15791.27|15711.27|15778.15|15698.15|10
1730756230000|2024-11-04 21:37:10|15773.71|15693.71|15775.23|15695.23|15775.45|15695.45|15772.16|15692.16|10
1730756240000|2024-11-04 21:37:20|15777.53|15697.53|15782.91|15702.91|15782.91|15702.91|15777.53|15697.53|10
1730756250000|2024-11-04 21:37:30|15784.15|15704.15|15793.57|15713.57|15793.57|15713.57|15783.74|15703.74|9
1730756260000|2024-11-04 21:37:40|15795.05|15715.05|15799.83|15719.83|15800.4|15720.4|15795.05|15715.05|10
1730756270000|2024-11-04 21:37:50|15799.25|15719.25|15809.87|15729.87|15809.87|15729.87|15799.25|15719.25|10
1730756280000|2024-11-04 21:38:00|15810.16|15730.16|15812.95|15732.95|15814.13|15734.13|15810.16|15730.16|10
1730756290000|2024-11-04 21:38:10|15812.99|15732.99|15813.11|15733.11|15814.05|15734.05|15812.52|15732.52|10
1730756300000|2024-11-04 21:38:20|15813.08|15733.08|15818.93|15738.93|15818.93|15738.93|15813.08|15733.08|10
1730756310000|2024-11-04 21:38:30|15817.74|15737.74|15817.16|15737.16|15818.38|15738.38|15816.65|15736.65|10
1730756320000|2024-11-04 21:38:40|15817.13|15737.13|15810.86|15730.86|15817.13|15737.13|15810.86|15730.86|10
1730756330000|2024-11-04 21:38:50|15810.19|15730.19|15807.8|15727.8|15810.9|15730.9|15807.8|15727.8|10
1730756340000|2024-11-04 21:39:00|15807.24|15727.24|15802.99|15722.99|15807.38|15727.38|15802.99|15722.99|10
1730756350000|2024-11-04 21:39:10|15802.6|15722.6|15804.24|15724.24|15804.24|15724.24|15801.24|15721.24|10
1730756360000|2024-11-04 21:39:20|15804.56|15724.56|15803.88|15723.88|15805.92|15725.92|15803.88|15723.88|9
1730756370000|2024-11-04 21:39:30|15804|15724|15802.29|15722.29|15804|15724|15802.29|15722.29|9
1730756380000|2024-11-04 21:39:40|15802.08|15722.08|15801.97|15721.97|15802.23|15722.23|15801.33|15721.33|10
1730756390000|2024-11-04 21:39:50|15802.1|15722.1|15796.6|15716.6|15802.1|15722.1|15796.37|15716.37|10
1730756400000|2024-11-04 21:40:00|15796.42|15716.42|15795.31|15715.31|15797.29|15717.29|15795.31|15715.31|10
1730756410000|2024-11-04 21:40:10|15794.68|15714.68|15793.01|15713.01|15794.68|15714.68|15793.01|15713.01|10
1730756420000|2024-11-04 21:40:20|15793.2|15713.2|15793.68|15713.68|15793.68|15713.68|15791.91|15711.91|10
1730756430000|2024-11-04 21:40:30|15793.76|15713.76|15792.42|15712.42|15795.12|15715.12|15792.42|15712.42|10
1730756440000|2024-11-04 21:40:40|15791.93|15711.93|15789.83|15709.83|15792.01|15712.01|15789.77|15709.77|10
1730756450000|2024-11-04 21:40:50|15790.86|15710.86|15790.61|15710.61|15792.01|15712.01|15789.99|15709.99|10
1730756460000|2024-11-04 21:41:00|15789.6|15709.6|15785.99|15705.99|15789.6|15709.6|15785.99|15705.99|10
1730756470000|2024-11-04 21:41:10|15786.29|15706.29|15762.26|15682.26|15786.29|15706.29|15762.26|15682.26|10
1730756480000|2024-11-04 21:41:20|15760.13|15680.13|15758.56|15678.56|15760.13|15680.13|15755.17|15675.17|10
1730756490000|2024-11-04 21:41:30|15760.52|15680.52|15762.54|15682.54|15765.01|15685.01|15760.52|15680.52|10
1730756500000|2024-11-04 21:41:40|15762.58|15682.58|15764.57|15684.57|15764.87|15684.87|15762.58|15682.58|9
1730756510000|2024-11-04 21:41:50|15763.91|15683.91|15768.22|15688.22|15768.22|15688.22|15763.91|15683.91|10
1730756520000|2024-11-04 21:42:00|15768.66|15688.66|15770.13|15690.13|15770.77|15690.77|15767.82|15687.82|10
1730756530000|2024-11-04 21:42:10|15768.49|15688.49|15758.42|15678.42|15768.49|15688.49|15757.18|15677.18|10
1730756540000|2024-11-04 21:42:20|15758.49|15678.49|15758.4|15678.4|15759.18|15679.18|15757.57|15677.57|10
1730756550000|2024-11-04 21:42:30|15757.77|15677.77|15755|15675|15757.77|15677.77|15755|15675|10
1730756560000|2024-11-04 21:42:40|15755.82|15675.82|15762.5|15682.5|15762.5|15682.5|15755.82|15675.82|10
1730756570000|2024-11-04 21:42:50|15764.43|15684.43|15767.85|15687.85|15768.03|15688.03|15764.43|15684.43|10
1730756580000|2024-11-04 21:43:00|15768.48|15688.48|15766.12|15686.12|15768.48|15688.48|15766.12|15686.12|10
1730756590000|2024-11-04 21:43:10|15764.47|15684.47|15760.82|15680.82|15764.47|15684.47|15760.65|15680.65|10
1730756600000|2024-11-04 21:43:20|15761.28|15681.28|15754.5|15674.5|15761.4|15681.4|15754.5|15674.5|10
1730756610000|2024-11-04 21:43:30|15753.49|15673.49|15735.85|15655.85|15753.49|15673.49|15735.85|15655.85|10
1730756620000|2024-11-04 21:43:40|15733.47|15653.47|15735.35|15655.35|15735.35|15655.35|15730.95|15650.95|10
1730756630000|2024-11-04 21:43:50|15736.46|15656.46|15745.86|15665.86|15745.86|15665.86|15736.46|15656.46|10
1730756640000|2024-11-04 21:44:00|15747.3|15667.3|15753.1|15673.1|15754.44|15674.44|15747.3|15667.3|10
1730756650000|2024-11-04 21:44:10|15752.89|15672.89|15752.32|15672.32|15752.89|15672.89|15749.67|15669.67|10
1730756660000|2024-11-04 21:44:20|15752.08|15672.08|15751.36|15671.36|15754.6|15674.6|15751.2|15671.2|10
1730756670000|2024-11-04 21:44:30|15752.67|15672.67|15750.45|15670.45|15753.62|15673.62|15750.45|15670.45|10
1730756680000|2024-11-04 21:44:40|15751.53|15671.53|15750.23|15670.23|15751.85|15671.85|15750.05|15670.05|10
1730756690000|2024-11-04 21:44:50|15749.94|15669.94|15745.75|15665.75|15749.94|15669.94|15745.75|15665.75|10
1730756700000|2024-11-04 21:45:00|15745.57|15665.57|15740.44|15660.44|15746.01|15666.01|15740.35|15660.35|10
1730756710000|2024-11-04 21:45:10|15741.34|15661.34|15747.08|15667.08|15747.53|15667.53|15741.34|15661.34|10
1730756720000|2024-11-04 21:45:20|15746.49|15666.49|15741.33|15661.33|15746.49|15666.49|15741.33|15661.33|9
1730756730000|2024-11-04 21:45:30|15740.91|15660.91|15739.69|15659.69|15740.91|15660.91|15739.01|15659.01|10
1730756740000|2024-11-04 21:45:40|15738.3|15658.3|15737.46|15657.46|15738.3|15658.3|15736.39|15656.39|10
1730756750000|2024-11-04 21:45:50|15737.02|15657.02|15733.76|15653.76|15737.27|15657.27|15733.72|15653.72|10
1730756760000|2024-11-04 21:46:00|15733.81|15653.81|15731.1|15651.1|15733.81|15653.81|15729.19|15649.19|10
1730756770000|2024-11-04 21:46:10|15731.12|15651.12|15731.21|15651.21|15732.27|15652.27|15730.7|15650.7|9
1730756780000|2024-11-04 21:46:20|15732.23|15652.23|15728.93|15648.93|15732.23|15652.23|15728.4|15648.4|10
1730756790000|2024-11-04 21:46:30|15730.69|15650.69|15738.24|15658.24|15738.24|15658.24|15730.61|15650.61|10
1730756800000|2024-11-04 21:46:40|15739.28|15659.28|15752.27|15672.27|15753.83|15673.83|15739.28|15659.28|10
1730756810000|2024-11-04 21:46:50|15754.18|15674.18|15756.64|15676.64|15756.73|15676.73|15754.18|15674.18|10
1730756820000|2024-11-04 21:47:00|15756.93|15676.93|15766.6|15686.6|15766.6|15686.6|15756.92|15676.92|10
1730756830000|2024-11-04 21:47:10|15768|15688|15776.01|15696.01|15776.01|15696.01|15768|15688|10
1730756840000|2024-11-04 21:47:20|15775.89|15695.89|15781.99|15701.99|15782.72|15702.72|15775.48|15695.48|10
1730756850000|2024-11-04 21:47:30|15782.08|15702.08|15778.1|15698.1|15782.38|15702.38|15777.51|15697.51|10
1730756860000|2024-11-04 21:47:40|15778.85|15698.85|15780.57|15700.57|15780.57|15700.57|15778.44|15698.44|9
1730756870000|2024-11-04 21:47:50|15781.19|15701.19|15783.28|15703.28|15783.67|15703.67|15781.19|15701.19|9
1730756880000|2024-11-04 21:48:00|15784.12|15704.12|15787.43|15707.43|15788.17|15708.17|15784.12|15704.12|10
1730756890000|2024-11-04 21:48:10|15786.64|15706.64|15785.83|15705.83|15786.64|15706.64|15785.68|15705.68|8
1730756900000|2024-11-04 21:48:20|15790.16|15710.16|15789.93|15709.93|15790.53|15710.53|15789.65|15709.65|10
1730756910000|2024-11-04 21:48:30|15788.76|15708.76|15780.76|15700.76|15788.76|15708.76|15780.41|15700.41|10
1730756920000|2024-11-04 21:48:40|15779.67|15699.67|15778.06|15698.06|15779.74|15699.74|15777.63|15697.63|10
1730756930000|2024-11-04 21:48:50|15778.53|15698.53|15776.33|15696.33|15779.69|15699.69|15776.33|15696.33|10
1730756940000|2024-11-04 21:49:00|15775.84|15695.84|15770.23|15690.23|15776.39|15696.39|15770.05|15690.05|10
1730756950000|2024-11-04 21:49:10|15769.68|15689.68|15766.82|15686.82|15769.68|15689.68|15766.26|15686.26|10
1730756960000|2024-11-04 21:49:20|15766.7|15686.7|15762.36|15682.36|15766.7|15686.7|15762.36|15682.36|9
1730756970000|2024-11-04 21:49:30|15762.06|15682.06|15755.56|15675.56|15762.4|15682.4|15755.56|15675.56|10
1730756980000|2024-11-04 21:49:40|15753.66|15673.66|15747.25|15667.25|15753.66|15673.66|15747.12|15667.12|10
1730756990000|2024-11-04 21:49:50|15748.23|15668.23|15746|15666|15748.56|15668.56|15746|15666|10
1730757000000|2024-11-04 21:50:00|15745.57|15665.57|15745.76|15665.76|15746.65|15666.65|15744.9|15664.9|10
1730757010000|2024-11-04 21:50:10|15744.35|15664.35|15741.83|15661.83|15745.69|15665.69|15741.83|15661.83|10
1730757020000|2024-11-04 21:50:20|15741.52|15661.52|15734.63|15654.63|15741.55|15661.55|15734.63|15654.63|9
1730757030000|2024-11-04 21:50:30|15734.92|15654.92|15735.42|15655.42|15735.77|15655.77|15734.89|15654.89|10
1730757040000|2024-11-04 21:50:40|15735.09|15655.09|15732.5|15652.5|15735.09|15655.09|15731.99|15651.99|10
1730757050000|2024-11-04 21:50:50|15734.64|15654.64|15732.54|15652.54|15734.95|15654.95|15732.54|15652.54|10
1730757060000|2024-11-04 21:51:00|15731.59|15651.59|15732.32|15652.32|15732.32|15652.32|15731.05|15651.05|9
1730757070000|2024-11-04 21:51:10|15732.22|15652.22|15729.67|15649.67|15732.22|15652.22|15729.58|15649.58|10
1730757080000|2024-11-04 21:51:20|15729.52|15649.52|15721|15641|15729.52|15649.52|15721|15641|10
1730757090000|2024-11-04 21:51:30|15720.66|15640.66|15718.73|15638.73|15720.66|15640.66|15717.77|15637.77|10
1730757100000|2024-11-04 21:51:40|15719.38|15639.38|15718.74|15638.74|15721.14|15641.14|15718.44|15638.44|10
1730757110000|2024-11-04 21:51:50|15718.5|15638.5|15716.64|15636.64|15719.7|15639.7|15716.64|15636.64|10
1730757120000|2024-11-04 21:52:00|15716.48|15636.48|15717.19|15637.19|15717.19|15637.19|15714.12|15634.12|10
1730757130000|2024-11-04 21:52:10|15717.36|15637.36|15715.15|15635.15|15717.36|15637.36|15714.54|15634.54|10
1730757140000|2024-11-04 21:52:20|15716.4|15636.4|15715.41|15635.41|15717.09|15637.09|15715.41|15635.41|9
1730757150000|2024-11-04 21:52:30|15714.99|15634.99|15701.38|15621.38|15714.99|15634.99|15701.38|15621.38|10
1730757160000|2024-11-04 21:52:40|15699.92|15619.92|15691.75|15611.75|15699.92|15619.92|15688.89|15608.89|10
1730757170000|2024-11-04 21:52:50|15693.31|15613.31|15699.87|15619.87|15699.9|15619.9|15693.31|15613.31|10
1730757180000|2024-11-04 21:53:00|15699.53|15619.53|15698.01|15618.01|15699.54|15619.54|15697.69|15617.69|10
1730757190000|2024-11-04 21:53:10|15697.99|15617.99|15696.08|15616.08|15698.78|15618.78|15695.87|15615.87|10
1730757200000|2024-11-04 21:53:20|15696.02|15616.02|15695.82|15615.82|15696.02|15616.02|15694.28|15614.28|10
1730757210000|2024-11-04 21:53:30|15695.49|15615.49|15695.16|15615.16|15696.01|15616.01|15695.16|15615.16|10
1730757220000|2024-11-04 21:53:40|15692.42|15612.42|15690.98|15610.98|15692.42|15612.42|15690.97|15610.97|10
1730757230000|2024-11-04 21:53:50|15691.29|15611.29|15691.11|15611.11|15691.29|15611.29|15690.47|15610.47|10
1730757240000|2024-11-04 21:54:00|15690.74|15610.74|15693.45|15613.45|15694.56|15614.56|15690.74|15610.74|10
1730757250000|2024-11-04 21:54:10|15693.15|15613.15|15697.08|15617.08|15697.08|15617.08|15693.09|15613.09|10
1730757260000|2024-11-04 21:54:20|15698.21|15618.21|15699.58|15619.58|15699.97|15619.97|15697.79|15617.79|10
1730757270000|2024-11-04 21:54:30|15703.15|15623.15|15710.61|15630.61|15710.61|15630.61|15703.15|15623.15|10
1730757280000|2024-11-04 21:54:40|15710.37|15630.37|15709.12|15629.12|15711.33|15631.33|15709.12|15629.12|10
1730757290000|2024-11-04 21:54:50|15707.39|15627.39|15707.83|15627.83|15708.89|15628.89|15707.12|15627.12|10
1730757300000|2024-11-04 21:55:00|15707.87|15627.87|15707.16|15627.16|15708.94|15628.94|15707.16|15627.16|10
1730757310000|2024-11-04 21:55:10|15707.86|15627.86|15707.72|15627.72|15708.92|15628.92|15707.65|15627.65|10
1730757320000|2024-11-04 21:55:20|15709.25|15629.25|15709.04|15629.04|15709.25|15629.25|15708.62|15628.62|10
1730757330000|2024-11-04 21:55:30|15709.27|15629.27|15708.07|15628.07|15709.27|15629.27|15707.86|15627.86|10
1730757340000|2024-11-04 21:55:40|15707.92|15627.92|15707.79|15627.79|15709.29|15629.29|15707.39|15627.39|10
1730757350000|2024-11-04 21:55:50|15707.13|15627.13|15706.37|15626.37|15707.73|15627.73|15706.37|15626.37|10
1730757360000|2024-11-04 21:56:00|15706.16|15626.16|15703.69|15623.69|15706.31|15626.31|15703.58|15623.58|10
1730757370000|2024-11-04 21:56:10|15703.96|15623.96|15705.18|15625.18|15705.18|15625.18|15703.68|15623.68|9
1730757380000|2024-11-04 21:56:20|15705.3|15625.3|15701.42|15621.42|15705.3|15625.3|15700.08|15620.08|10
1730757390000|2024-11-04 21:56:30|15701.75|15621.75|15701.51|15621.51|15703.63|15623.63|15701.51|15621.51|10
1730757400000|2024-11-04 21:56:40|15701.02|15621.02|15703.17|15623.17|15703.17|15623.17|15700.91|15620.91|10
1730757410000|2024-11-04 21:56:50|15703.14|15623.14|15703.19|15623.19|15703.49|15623.49|15702.63|15622.63|10
1730757420000|2024-11-04 21:57:00|15703.55|15623.55|15703.71|15623.71|15704.28|15624.28|15703.13|15623.13|10
1730757430000|2024-11-04 21:57:10|15703.85|15623.85|15706.05|15626.05|15706.05|15626.05|15703.85|15623.85|10
1730757440000|2024-11-04 21:57:20|15706.7|15626.7|15705.72|15625.72|15706.81|15626.81|15705.37|15625.37|10
1730757450000|2024-11-04 21:57:30|15705.85|15625.85|15707.63|15627.63|15708.24|15628.24|15705.85|15625.85|9
1730757460000|2024-11-04 21:57:40|15707.67|15627.67|15707.13|15627.13|15708.07|15628.07|15707.13|15627.13|10
1730757470000|2024-11-04 21:57:50|15707.05|15627.05|15708.33|15628.33|15708.58|15628.58|15707.05|15627.05|10
1730757480000|2024-11-04 21:58:00|15708.34|15628.34|15707.91|15627.91|15708.34|15628.34|15706.99|15626.99|10
1730757490000|2024-11-04 21:58:10|15707.93|15627.93|15706.68|15626.68|15708.23|15628.23|15706.07|15626.07|10
1730757500000|2024-11-04 21:58:20|15707.09|15627.09|15706.38|15626.38|15707.25|15627.25|15706.38|15626.38|10
1730757510000|2024-11-04 21:58:30|15706.57|15626.57|15707.73|15627.73|15707.73|15627.73|15706.53|15626.53|10
1730757520000|2024-11-04 21:58:40|15708.09|15628.09|15705.61|15625.61|15708.44|15628.44|15705.61|15625.61|10
1730757530000|2024-11-04 21:58:50|15705.66|15625.66|15705.07|15625.07|15705.66|15625.66|15704.82|15624.82|10
1730757540000|2024-11-04 21:59:00|15705.43|15625.43|15705.76|15625.76|15706.12|15626.12|15705.2|15625.2|9
1730757550000|2024-11-04 21:59:10|15705.8|15625.8|15712.38|15632.38|15712.38|15632.38|15705.8|15625.8|10
1730757560000|2024-11-04 21:59:20|15714.45|15634.45|15722.16|15642.16|15722.16|15642.16|15714.45|15634.45|10
1730757570000|2024-11-04 21:59:30|15723.38|15643.38|15720.54|15640.54|15723.57|15643.57|15720.51|15640.51|10
1730757580000|2024-11-04 21:59:40|15721.01|15641.01|15722.49|15642.49|15722.49|15642.49|15721.01|15641.01|10
1730757590000|2024-11-04 21:59:50|15722.27|15642.27|15721.23|15641.23|15722.79|15642.79|15721.23|15641.23|10
1730757600000|2024-11-04 22:00:00|15721.5|15641.5|15716.24|15636.24|15721.5|15641.5|15716.24|15636.24|10
1730757610000|2024-11-04 22:00:10|15716.43|15636.43|15710.14|15630.14|15716.59|15636.59|15710.14|15630.14|10
1730757620000|2024-11-04 22:00:20|15710.16|15630.16|15706.71|15626.71|15710.16|15630.16|15704.83|15624.83|10
1730757630000|2024-11-04 22:00:30|15706.86|15626.86|15710.65|15630.65|15710.65|15630.65|15706.86|15626.86|10
1730757640000|2024-11-04 22:00:40|15709.33|15629.33|15711.65|15631.65|15711.65|15631.65|15709.33|15629.33|10
1730757650000|2024-11-04 22:00:50|15711.21|15631.21|15714.94|15634.94|15714.94|15634.94|15710.84|15630.84|10
1730757660000|2024-11-04 22:01:00|15717.52|15637.52|15725.91|15645.91|15725.91|15645.91|15717.4|15637.4|10
1730757670000|2024-11-04 22:01:10|15726.24|15646.24|15726.62|15646.62|15726.62|15646.62|15723.72|15643.72|10
1730757680000|2024-11-04 22:01:20|15727.27|15647.27|15733.67|15653.67|15733.67|15653.67|15727.27|15647.27|10
1730757690000|2024-11-04 22:01:30|15734.41|15654.41|15737.04|15657.04|15737.04|15657.04|15734.41|15654.41|10
1730757700000|2024-11-04 22:01:40|15737.63|15657.63|15743.55|15663.55|15744.17|15664.17|15737.63|15657.63|10
1730757710000|2024-11-04 22:01:50|15743.71|15663.71|15743.9|15663.9|15743.9|15663.9|15743.31|15663.31|9
1730757720000|2024-11-04 22:02:00|15743.8|15663.8|15748.87|15668.87|15748.87|15668.87|15743.73|15663.73|10
1730757730000|2024-11-04 22:02:10|15748.85|15668.85|15754.03|15674.03|15755|15675|15748.85|15668.85|10
1730757740000|2024-11-04 22:02:20|15754.9|15674.9|15759.28|15679.28|15759.28|15679.28|15754.9|15674.9|10
1730757750000|2024-11-04 22:02:30|15759.41|15679.41|15760.21|15680.21|15760.32|15680.32|15759.12|15679.12|10
1730757760000|2024-11-04 22:02:40|15760.3|15680.3|15767.3|15687.3|15767.38|15687.38|15760.3|15680.3|10
1730757770000|2024-11-04 22:02:50|15767.28|15687.28|15768.19|15688.19|15768.92|15688.92|15767.28|15687.28|10
1730757780000|2024-11-04 22:03:00|15769.73|15689.73|15771.36|15691.36|15771.36|15691.36|15768.95|15688.95|10
1730757790000|2024-11-04 22:03:10|15771.55|15691.55|15777.57|15697.57|15777.57|15697.57|15771.55|15691.55|10
1730757800000|2024-11-04 22:03:20|15777.51|15697.51|15781.6|15701.6|15781.6|15701.6|15777.51|15697.51|10
1730757810000|2024-11-04 22:03:30|15784.7|15704.7|15793.85|15713.85|15793.85|15713.85|15784.7|15704.7|10
1730757820000|2024-11-04 22:03:40|15794.19|15714.19|15794.7|15714.7|15797.55|15717.55|15793.69|15713.69|9
1730757830000|2024-11-04 22:03:50|15794.34|15714.34|15795.08|15715.08|15795.11|15715.11|15794.34|15714.34|10
1730757840000|2024-11-04 22:04:00|15793.7|15713.7|15795.56|15715.56|15795.56|15715.56|15792.28|15712.28|10
1730757850000|2024-11-04 22:04:10|15796.04|15716.04|15799.39|15719.39|15799.39|15719.39|15796.04|15716.04|10
1730757860000|2024-11-04 22:04:20|15799.56|15719.56|15802.52|15722.52|15802.52|15722.52|15799.56|15719.56|10
1730757870000|2024-11-04 22:04:30|15803.24|15723.24|15804.5|15724.5|15805|15725|15802.55|15722.55|10
1730757880000|2024-11-04 22:04:40|15805.21|15725.21|15809.11|15729.11|15809.11|15729.11|15805.21|15725.21|9
1730757890000|2024-11-04 22:04:50|15809.69|15729.69|15810.2|15730.2|15810.2|15730.2|15808.84|15728.84|10
1730757900000|2024-11-04 22:05:00|15810.1|15730.1|15810.43|15730.43|15811.2|15731.2|15810.1|15730.1|10
1730757910000|2024-11-04 22:05:10|15809.8|15729.8|15806.19|15726.19|15809.8|15729.8|15806.19|15726.19|10
1730757920000|2024-11-04 22:05:20|15806.28|15726.28|15803.36|15723.36|15806.28|15726.28|15802.41|15722.41|10
1730757930000|2024-11-04 22:05:30|15802.77|15722.77|15795.98|15715.98|15803.07|15723.07|15795.98|15715.98|10
1730757940000|2024-11-04 22:05:40|15796.61|15716.61|15796.46|15716.46|15797.26|15717.26|15796.04|15716.04|10
1730757950000|2024-11-04 22:05:50|15796.55|15716.55|15794.39|15714.39|15796.55|15716.55|15794.39|15714.39|10
1730757960000|2024-11-04 22:06:00|15794.53|15714.53|15798.27|15718.27|15798.44|15718.44|15793.8|15713.8|10
1730757970000|2024-11-04 22:06:10|15798.61|15718.61|15809.97|15729.97|15809.97|15729.97|15798.61|15718.61|10
1730757980000|2024-11-04 22:06:20|15809.28|15729.28|15812.05|15732.05|15812.05|15732.05|15808.81|15728.81|10
1730757990000|2024-11-04 22:06:30|15811.63|15731.63|15816.59|15736.59|15816.78|15736.78|15811.49|15731.49|10
1730758000000|2024-11-04 22:06:40|15817.34|15737.34|15816.88|15736.88|15817.35|15737.35|15816.88|15736.88|10
1730758010000|2024-11-04 22:06:50|15816.68|15736.68|15831.13|15751.13|15831.13|15751.13|15816.02|15736.02|10
1730758020000|2024-11-04 22:07:00|15830.87|15750.87|15829.44|15749.44|15830.87|15750.87|15829.08|15749.08|10
1730758030000|2024-11-04 22:07:10|15829.34|15749.34|15830.91|15750.91|15830.91|15750.91|15828.2|15748.2|10
1730758040000|2024-11-04 22:07:20|15830.43|15750.43|15826.36|15746.36|15830.43|15750.43|15826.36|15746.36|10
1730758050000|2024-11-04 22:07:30|15826.41|15746.41|15828.82|15748.82|15829.23|15749.23|15826.41|15746.41|10
1730758060000|2024-11-04 22:07:40|15829.04|15749.04|15832.64|15752.64|15832.64|15752.64|15828.93|15748.93|10
1730758070000|2024-11-04 22:07:50|15832.71|15752.71|15840.87|15760.87|15840.87|15760.87|15832.71|15752.71|10
1730758080000|2024-11-04 22:08:00|15841.77|15761.77|15843.12|15763.12|15844.61|15764.61|15841.77|15761.77|10
1730758090000|2024-11-04 22:08:10|15843.34|15763.34|15845.77|15765.77|15846.73|15766.73|15843.29|15763.29|10
1730758100000|2024-11-04 22:08:20|15844.63|15764.63|15850.96|15770.96|15851.14|15771.14|15844|15764|10
1730758110000|2024-11-04 22:08:30|15851.24|15771.24|15854.03|15774.03|15854.03|15774.03|15851.24|15771.24|10
1730758120000|2024-11-04 22:08:40|15854.22|15774.22|15856.64|15776.64|15857.02|15777.02|15854.22|15774.22|10
1730758130000|2024-11-04 22:08:50|15857.32|15777.32|15857.43|15777.43|15858.83|15778.83|15857.32|15777.32|10
1730758140000|2024-11-04 22:09:00|15856.84|15776.84|15856|15776|15857.82|15777.82|15856|15776|10
1730758150000|2024-11-04 22:09:10|15855.3|15775.3|15852.75|15772.75|15855.3|15775.3|15851.99|15771.99|10
1730758160000|2024-11-04 22:09:20|15853|15773|15853.86|15773.86|15853.86|15773.86|15852.01|15772.01|10
1730758170000|2024-11-04 22:09:30|15856.13|15776.13|15857.5|15777.5|15857.71|15777.71|15856.08|15776.08|10
1730758180000|2024-11-04 22:09:40|15857.97|15777.97|15860.64|15780.64|15860.64|15780.64|15857.8|15777.8|10
1730758190000|2024-11-04 22:09:50|15860.86|15780.86|15863.89|15783.89|15863.98|15783.98|15860.86|15780.86|10
1730758200000|2024-11-04 22:10:00|15864.39|15784.39|15868.59|15788.59|15868.59|15788.59|15863.54|15783.54|10
1730758210000|2024-11-04 22:10:10|15868.07|15788.07|15865.74|15785.74|15868.38|15788.38|15865.74|15785.74|10
1730758220000|2024-11-04 22:10:20|15865.73|15785.73|15860.93|15780.93|15865.73|15785.73|15860.93|15780.93|10
1730758230000|2024-11-04 22:10:30|15860.9|15780.9|15859.69|15779.69|15860.9|15780.9|15856.52|15776.52|10
1730758240000|2024-11-04 22:10:40|15860.18|15780.18|15857.2|15777.2|15860.18|15780.18|15857.2|15777.2|10
1730758250000|2024-11-04 22:10:50|15857.03|15777.03|15857.37|15777.37|15857.37|15777.37|15856.02|15776.02|10
1730758260000|2024-11-04 22:11:00|15857.25|15777.25|15860.96|15780.96|15860.96|15780.96|15856.89|15776.89|10
1730758270000|2024-11-04 22:11:10|15861.06|15781.06|15865.53|15785.53|15865.82|15785.82|15861.06|15781.06|10
1730758280000|2024-11-04 22:11:20|15866.23|15786.23|15870.84|15790.84|15870.84|15790.84|15866.23|15786.23|10
1730758290000|2024-11-04 22:11:30|15870.49|15790.49|15869.63|15789.63|15870.98|15790.98|15869.63|15789.63|10
1730758300000|2024-11-04 22:11:40|15869|15789|15867.07|15787.07|15869|15789|15867.07|15787.07|10
1730758310000|2024-11-04 22:11:50|15867.19|15787.19|15864.7|15784.7|15867.22|15787.22|15864.7|15784.7|10
1730758320000|2024-11-04 22:12:00|15864.29|15784.29|15864.6|15784.6|15865.83|15785.83|15864.05|15784.05|10
1730758330000|2024-11-04 22:12:10|15864.64|15784.64|15865.31|15785.31|15865.35|15785.35|15864.4|15784.4|10
1730758340000|2024-11-04 22:12:20|15866.11|15786.11|15868.3|15788.3|15868.94|15788.94|15866.11|15786.11|10
1730758350000|2024-11-04 22:12:30|15868.1|15788.1|15868.89|15788.89|15868.99|15788.99|15867.63|15787.63|10
1730758360000|2024-11-04 22:12:40|15868.92|15788.92|15868.35|15788.35|15869.29|15789.29|15868.22|15788.22|10
1730758370000|2024-11-04 22:12:50|15868.57|15788.57|15869.23|15789.23|15869.44|15789.44|15868.47|15788.47|10
1730758380000|2024-11-04 22:13:00|15869.12|15789.12|15867.42|15787.42|15870|15790|15867.42|15787.42|10
1730758390000|2024-11-04 22:13:10|15867.46|15787.46|15870.28|15790.28|15870.28|15790.28|15866.38|15786.38|10
1730758400000|2024-11-04 22:13:20|15871.99|15791.99|15874.6|15794.6|15874.6|15794.6|15871.93|15791.93|9
1730758410000|2024-11-04 22:13:30|15874.42|15794.42|15875.31|15795.31|15875.5|15795.5|15874.25|15794.25|10
1730758420000|2024-11-04 22:13:40|15875.12|15795.12|15875.95|15795.95|15876.05|15796.05|15874.82|15794.82|10
1730758430000|2024-11-04 22:13:50|15876.23|15796.23|15874.89|15794.89|15876.23|15796.23|15874.52|15794.52|10
1730758440000|2024-11-04 22:14:00|15875.21|15795.21|15874.54|15794.54|15875.49|15795.49|15874.54|15794.54|10
1730758450000|2024-11-04 22:14:10|15873.39|15793.39|15872.12|15792.12|15873.39|15793.39|15871.78|15791.78|10
1730758460000|2024-11-04 22:14:20|15871.89|15791.89|15872.65|15792.65|15872.83|15792.83|15871.89|15791.89|10
1730758470000|2024-11-04 22:14:30|15873.25|15793.25|15875.61|15795.61|15875.61|15795.61|15873.25|15793.25|10
1730758480000|2024-11-04 22:14:40|15875.79|15795.79|15875.45|15795.45|15875.83|15795.83|15875.39|15795.39|8
1730758490000|2024-11-04 22:14:50|15875.58|15795.58|15875.79|15795.79|15875.93|15795.93|15875.53|15795.53|10
1730758500000|2024-11-04 22:15:00|15875.87|15795.87|15875.49|15795.49|15876.54|15796.54|15875.4|15795.4|10
1730758510000|2024-11-04 22:15:10|15875.4|15795.4|15876.72|15796.72|15876.72|15796.72|15874.49|15794.49|10
1730758520000|2024-11-04 22:15:20|15876.59|15796.59|15882.05|15802.05|15882.18|15802.18|15876.59|15796.59|9
1730758530000|2024-11-04 22:15:30|15881.79|15801.79|15879.25|15799.25|15881.79|15801.79|15879.21|15799.21|10
1730758540000|2024-11-04 22:15:40|15879.1|15799.1|15872.47|15792.47|15879.1|15799.1|15872.47|15792.47|10
1730758550000|2024-11-04 22:15:50|15870.8|15790.8|15870.45|15790.45|15870.8|15790.8|15869.52|15789.52|10
1730758560000|2024-11-04 22:16:00|15870.66|15790.66|15871.37|15791.37|15871.4|15791.4|15869.56|15789.56|10
1730758570000|2024-11-04 22:16:10|15871.41|15791.41|15872.37|15792.37|15872.53|15792.53|15871.41|15791.41|9
1730758580000|2024-11-04 22:16:20|15872.28|15792.28|15879.63|15799.63|15879.63|15799.63|15872.28|15792.28|10
1730758590000|2024-11-04 22:16:30|15879.91|15799.91|15877.95|15797.95|15880.05|15800.05|15877.65|15797.65|10
1730758600000|2024-11-04 22:16:40|15877.8|15797.8|15877.68|15797.68|15877.83|15797.83|15877.16|15797.16|10
1730758610000|2024-11-04 22:16:50|15877.57|15797.57|15874.59|15794.59|15877.57|15797.57|15874.59|15794.59|10
1730758620000|2024-11-04 22:17:00|15873.42|15793.42|15869.56|15789.56|15874.13|15794.13|15869.56|15789.56|10
1730758630000|2024-11-04 22:17:10|15869.57|15789.57|15862.91|15782.91|15869.57|15789.57|15862.91|15782.91|10
1730758640000|2024-11-04 22:17:20|15861.31|15781.31|15858.16|15778.16|15861.31|15781.31|15858.16|15778.16|10
1730758650000|2024-11-04 22:17:30|15857.93|15777.93|15854.99|15774.99|15857.93|15777.93|15854.99|15774.99|10
1730758660000|2024-11-04 22:17:40|15855.08|15775.08|15854.86|15774.86|15855.08|15775.08|15854.14|15774.14|10
1730758670000|2024-11-04 22:17:50|15854.61|15774.61|15855.54|15775.54|15855.54|15775.54|15853.92|15773.92|10
1730758680000|2024-11-04 22:18:00|15855.95|15775.95|15853.2|15773.2|15855.95|15775.95|15852.09|15772.09|10
1730758690000|2024-11-04 22:18:10|15854.63|15774.63|15860.85|15780.85|15860.85|15780.85|15854.63|15774.63|10
1730758700000|2024-11-04 22:18:20|15861.27|15781.27|15862.71|15782.71|15862.78|15782.78|15861.11|15781.11|10
1730758710000|2024-11-04 22:18:30|15862.81|15782.81|15866.27|15786.27|15866.27|15786.27|15862.42|15782.42|10
1730758720000|2024-11-04 22:18:40|15867.23|15787.23|15870.55|15790.55|15871.6|15791.6|15867.23|15787.23|10
1730758730000|2024-11-04 22:18:50|15870.53|15790.53|15870.78|15790.78|15870.95|15790.95|15870.47|15790.47|9
1730758740000|2024-11-04 22:19:00|15870.75|15790.75|15874.72|15794.72|15875.47|15795.47|15870.7|15790.7|10
1730758750000|2024-11-04 22:19:10|15875.23|15795.23|15878.22|15798.22|15878.49|15798.49|15875.23|15795.23|10
1730758760000|2024-11-04 22:19:20|15878.15|15798.15|15878.02|15798.02|15878.43|15798.43|15877.98|15797.98|10
1730758770000|2024-11-04 22:19:30|15877.86|15797.86|15877.78|15797.78|15877.86|15797.86|15877.11|15797.11|10
1730758780000|2024-11-04 22:19:40|15878.24|15798.24|15875.5|15795.5|15878.24|15798.24|15875.5|15795.5|10
1730758790000|2024-11-04 22:19:50|15874.8|15794.8|15877.14|15797.14|15877.14|15797.14|15874.8|15794.8|10
1730758800000|2024-11-04 22:20:00|15877.8|15797.8|15878.23|15798.23|15878.27|15798.27|15877.8|15797.8|10
1730758810000|2024-11-04 22:20:10|15878.53|15798.53|15879.45|15799.45|15879.45|15799.45|15878.53|15798.53|9
1730758820000|2024-11-04 22:20:20|15878.83|15798.83|15880.21|15800.21|15880.21|15800.21|15878.83|15798.83|8
1730758830000|2024-11-04 22:20:30|15880.05|15800.05|15882.13|15802.13|15882.13|15802.13|15880.05|15800.05|10
1730758840000|2024-11-04 22:20:40|15883.66|15803.66|15889.95|15809.95|15889.95|15809.95|15883.66|15803.66|10
1730758850000|2024-11-04 22:20:50|15891.74|15811.74|15891.45|15811.45|15891.95|15811.95|15891.38|15811.38|10
1730758860000|2024-11-04 22:21:00|15891.54|15811.54|15891.46|15811.46|15891.65|15811.65|15890.57|15810.57|10
1730758870000|2024-11-04 22:21:10|15890.78|15810.78|15889.64|15809.64|15891.26|15811.26|15889.64|15809.64|9
1730758880000|2024-11-04 22:21:20|15889.46|15809.46|15888.49|15808.49|15890.12|15810.12|15888.49|15808.49|9
1730758890000|2024-11-04 22:21:30|15888.23|15808.23|15888.43|15808.43|15888.43|15808.43|15886.81|15806.81|9
1730758900000|2024-11-04 22:21:40|15888.28|15808.28|15884.87|15804.87|15888.48|15808.48|15884.87|15804.87|10
1730758910000|2024-11-04 22:21:50|15884.68|15804.68|15883.16|15803.16|15884.68|15804.68|15883.07|15803.07|10
1730758920000|2024-11-04 22:22:00|15883.11|15803.11|15883.08|15803.08|15883.34|15803.34|15882.59|15802.59|9
1730758930000|2024-11-04 22:22:10|15883.06|15803.06|15885.28|15805.28|15885.28|15805.28|15883.06|15803.06|9
1730758940000|2024-11-04 22:22:20|15885.11|15805.11|15886.95|15806.95|15887.32|15807.32|15885.11|15805.11|10
1730758950000|2024-11-04 22:22:30|15886.96|15806.96|15887.97|15807.97|15887.97|15807.97|15886.96|15806.96|8
1730758960000|2024-11-04 22:22:40|15887.69|15807.69|15885|15805|15887.69|15807.69|15884.93|15804.93|10
1730758970000|2024-11-04 22:22:50|15884.8|15804.8|15877.08|15797.08|15884.8|15804.8|15877.08|15797.08|10
1730758980000|2024-11-04 22:23:00|15876.24|15796.24|15871.4|15791.4|15876.24|15796.24|15871.4|15791.4|10
1730758990000|2024-11-04 22:23:10|15871.35|15791.35|15869.55|15789.55|15871.35|15791.35|15869|15789|10
1730759000000|2024-11-04 22:23:20|15869.52|15789.52|15868.68|15788.68|15869.57|15789.57|15868.4|15788.4|9
1730759010000|2024-11-04 22:23:30|15868.66|15788.66|15868.94|15788.94|15869.77|15789.77|15868.66|15788.66|10
1730759020000|2024-11-04 22:23:40|15868.76|15788.76|15868.75|15788.75|15868.86|15788.86|15867.93|15787.93|10
1730759030000|2024-11-04 22:23:50|15868.8|15788.8|15864.84|15784.84|15868.8|15788.8|15864.84|15784.84|10
1730759040000|2024-11-04 22:24:00|15864.98|15784.98|15862.22|15782.22|15865.01|15785.01|15862.22|15782.22|10
1730759050000|2024-11-04 22:24:10|15862.3|15782.3|15858.94|15778.94|15862.3|15782.3|15858.94|15778.94|10
1730759060000|2024-11-04 22:24:20|15859.53|15779.53|15854.17|15774.17|15859.61|15779.61|15854.17|15774.17|10
1730759070000|2024-11-04 22:24:30|15854.02|15774.02|15850.86|15770.86|15854.02|15774.02|15850.86|15770.86|9
1730759080000|2024-11-04 22:24:40|15850.7|15770.7|15851.18|15771.18|15851.27|15771.27|15850.7|15770.7|10
1730759090000|2024-11-04 22:24:50|15851.39|15771.39|15850.92|15770.92|15851.86|15771.86|15850.92|15770.92|9
1730759100000|2024-11-04 22:25:00|15850.43|15770.43|15844.49|15764.49|15850.43|15770.43|15844.17|15764.17|9
1730759110000|2024-11-04 22:25:10|15843.97|15763.97|15850.93|15770.93|15850.93|15770.93|15843.68|15763.68|10
1730759120000|2024-11-04 22:25:20|15850.99|15770.99|15857.08|15777.08|15857.08|15777.08|15850.99|15770.99|10
1730759130000|2024-11-04 22:25:30|15856.93|15776.93|15858.28|15778.28|15858.28|15778.28|15856.23|15776.23|10
1730759140000|2024-11-04 22:25:40|15858.69|15778.69|15862.26|15782.26|15862.26|15782.26|15858.69|15778.69|10
1730759150000|2024-11-04 22:25:50|15862.43|15782.43|15865.87|15785.87|15865.87|15785.87|15862.43|15782.43|10
1730759160000|2024-11-04 22:26:00|15866.29|15786.29|15869.13|15789.13|15869.13|15789.13|15866.29|15786.29|10
1730759170000|2024-11-04 22:26:10|15870.43|15790.43|15873.34|15793.34|15873.34|15793.34|15870.43|15790.43|10
1730759180000|2024-11-04 22:26:20|15873.38|15793.38|15874.75|15794.75|15875.16|15795.16|15873.38|15793.38|10
1730759190000|2024-11-04 22:26:30|15874.73|15794.73|15876.1|15796.1|15876.1|15796.1|15874.58|15794.58|9
1730759200000|2024-11-04 22:26:40|15876.41|15796.41|15878.3|15798.3|15878.89|15798.89|15876.41|15796.41|10
1730759210000|2024-11-04 22:26:50|15879.03|15799.03|15877.35|15797.35|15879.03|15799.03|15877.15|15797.15|10
1730759220000|2024-11-04 22:27:00|15876.61|15796.61|15874.61|15794.61|15876.61|15796.61|15874.49|15794.49|10
1730759230000|2024-11-04 22:27:10|15874.21|15794.21|15871.06|15791.06|15874.21|15794.21|15870.28|15790.28|10
1730759240000|2024-11-04 22:27:20|15871.54|15791.54|15868.37|15788.37|15871.54|15791.54|15868.37|15788.37|10
1730759250000|2024-11-04 22:27:30|15868.3|15788.3|15867.24|15787.24|15869.04|15789.04|15867.24|15787.24|10
1730759260000|2024-11-04 22:27:40|15867.17|15787.17|15867.48|15787.48|15867.61|15787.61|15866.86|15786.86|9
1730759270000|2024-11-04 22:27:50|15867.46|15787.46|15867.54|15787.54|15868.16|15788.16|15867.46|15787.46|10
1730759280000|2024-11-04 22:28:00|15867.59|15787.59|15867.6|15787.6|15867.68|15787.68|15867.55|15787.55|9
1730759290000|2024-11-04 22:28:10|15867.38|15787.38|15866.06|15786.06|15867.38|15787.38|15866.06|15786.06|10
1730759300000|2024-11-04 22:28:20|15865.95|15785.95|15866.81|15786.81|15866.81|15786.81|15865.95|15785.95|9
1730759310000|2024-11-04 22:28:30|15866.72|15786.72|15866.67|15786.67|15866.97|15786.97|15866.56|15786.56|9
1730759320000|2024-11-04 22:28:40|15866.36|15786.36|15867.1|15787.1|15867.84|15787.84|15865.97|15785.97|10
1730759330000|2024-11-04 22:28:50|15866.63|15786.63|15865.47|15785.47|15866.82|15786.82|15865.47|15785.47|10
1730759340000|2024-11-04 22:29:00|15865.54|15785.54|15863.87|15783.87|15865.88|15785.88|15863.87|15783.87|10
1730759350000|2024-11-04 22:29:10|15862.66|15782.66|15858.13|15778.13|15862.66|15782.66|15857.92|15777.92|10
1730759360000|2024-11-04 22:29:20|15858.32|15778.32|15856.79|15776.79|15858.32|15778.32|15856.73|15776.73|10
1730759370000|2024-11-04 22:29:30|15856.84|15776.84|15853.67|15773.67|15856.9|15776.9|15853.09|15773.09|10
1730759380000|2024-11-04 22:29:40|15853.63|15773.63|15852.72|15772.72|15853.82|15773.82|15852.66|15772.66|10
1730759390000|2024-11-04 22:29:50|15852.77|15772.77|15853.62|15773.62|15853.66|15773.66|15852.44|15772.44|10
1730759400000|2024-11-04 22:30:00|15853.71|15773.71|15853.78|15773.78|15853.78|15773.78|15853.47|15773.47|10
1730759410000|2024-11-04 22:30:10|15853.1|15773.1|15852.59|15772.59|15853.57|15773.57|15852.59|15772.59|10
1730759420000|2024-11-04 22:30:20|15852|15772|15848.57|15768.57|15852|15772|15848.57|15768.57|10
1730759430000|2024-11-04 22:30:30|15847.33|15767.33|15846.6|15766.6|15847.75|15767.75|15846.6|15766.6|9
1730759440000|2024-11-04 22:30:40|15844.04|15764.04|15842.63|15762.63|15844.04|15764.04|15842.63|15762.63|9
1730759450000|2024-11-04 22:30:50|15842.97|15762.97|15843.23|15763.23|15843.6|15763.6|15842.97|15762.97|10
1730759460000|2024-11-04 22:31:00|15842.95|15762.95|15841.95|15761.95|15843.19|15763.19|15841.95|15761.95|10
1730759470000|2024-11-04 22:31:10|15841.91|15761.91|15841.48|15761.48|15841.91|15761.91|15840.8|15760.8|9
1730759480000|2024-11-04 22:31:20|15842.46|15762.46|15843.4|15763.4|15843.4|15763.4|15842.06|15762.06|10
1730759490000|2024-11-04 22:31:30|15842.24|15762.24|15844.04|15764.04|15844.04|15764.04|15841.48|15761.48|10
1730759500000|2024-11-04 22:31:40|15845.43|15765.43|15848.29|15768.29|15848.29|15768.29|15845.43|15765.43|9
1730759510000|2024-11-04 22:31:50|15848.33|15768.33|15848.73|15768.73|15849.27|15769.27|15847.81|15767.81|10
1730759520000|2024-11-04 22:32:00|15849.27|15769.27|15848.03|15768.03|15849.27|15769.27|15848.03|15768.03|10
1730759530000|2024-11-04 22:32:10|15847.52|15767.52|15848.55|15768.55|15848.55|15768.55|15847.52|15767.52|10
1730759540000|2024-11-04 22:32:20|15848.79|15768.79|15849.29|15769.29|15849.29|15769.29|15848.73|15768.73|10
1730759550000|2024-11-04 22:32:30|15849.07|15769.07|15852.3|15772.3|15852.3|15772.3|15849.07|15769.07|10
1730759560000|2024-11-04 22:32:40|15852.57|15772.57|15855.74|15775.74|15855.74|15775.74|15852.57|15772.57|10
1730759570000|2024-11-04 22:32:50|15856.45|15776.45|15858.14|15778.14|15858.41|15778.41|15856.45|15776.45|10
1730759580000|2024-11-04 22:33:00|15858.28|15778.28|15857.49|15777.49|15858.28|15778.28|15856.52|15776.52|10
1730759590000|2024-11-04 22:33:10|15857.55|15777.55|15858.13|15778.13|15858.13|15778.13|15857.35|15777.35|10
1730759600000|2024-11-04 22:33:20|15858.29|15778.29|15861.5|15781.5|15861.81|15781.81|15858.29|15778.29|10
1730759610000|2024-11-04 22:33:30|15860.95|15780.95|15864.22|15784.22|15864.57|15784.57|15860.95|15780.95|10
1730759620000|2024-11-04 22:33:40|15864.23|15784.23|15865.1|15785.1|15865.1|15785.1|15864.23|15784.23|9
1730759630000|2024-11-04 22:33:50|15864.82|15784.82|15867.23|15787.23|15867.24|15787.24|15864.82|15784.82|9
1730759640000|2024-11-04 22:34:00|15867.28|15787.28|15866.84|15786.84|15867.34|15787.34|15866.84|15786.84|10
1730759650000|2024-11-04 22:34:10|15866.5|15786.5|15863.91|15783.91|15866.5|15786.5|15863.28|15783.28|10
1730759660000|2024-11-04 22:34:20|15864.12|15784.12|15861.77|15781.77|15864.12|15784.12|15861.77|15781.77|10
1730759670000|2024-11-04 22:34:30|15861.67|15781.67|15860.84|15780.84|15861.71|15781.71|15860.66|15780.66|10
1730759680000|2024-11-04 22:34:40|15860.8|15780.8|15858.4|15778.4|15861.12|15781.12|15858.4|15778.4|10
1730759690000|2024-11-04 22:34:50|15858.25|15778.25|15858.55|15778.55|15858.73|15778.73|15858.25|15778.25|10
1730759700000|2024-11-04 22:35:00|15858.56|15778.56|15855.32|15775.32|15858.56|15778.56|15855.32|15775.32|10
1730759710000|2024-11-04 22:35:10|15855.13|15775.13|15853.9|15773.9|15855.13|15775.13|15853.35|15773.35|9
1730759720000|2024-11-04 22:35:20|15853.51|15773.51|15854.05|15774.05|15854.79|15774.79|15853.45|15773.45|10
1730759730000|2024-11-04 22:35:30|15854.12|15774.12|15854.65|15774.65|15855.01|15775.01|15854.12|15774.12|10
1730759740000|2024-11-04 22:35:40|15854.67|15774.67|15855.41|15775.41|15855.41|15775.41|15854.59|15774.59|9
1730759750000|2024-11-04 22:35:50|15855.3|15775.3|15854.99|15774.99|15855.3|15775.3|15854.36|15774.36|9
1730759760000|2024-11-04 22:36:00|15855.08|15775.08|15855.93|15775.93|15855.93|15775.93|15854.31|15774.31|9
1730759770000|2024-11-04 22:36:10|15856.12|15776.12|15858.16|15778.16|15858.16|15778.16|15856.12|15776.12|10
1730759780000|2024-11-04 22:36:20|15858.29|15778.29|15858.13|15778.13|15858.65|15778.65|15857.73|15777.73|10
1730759790000|2024-11-04 22:36:30|15858.19|15778.19|15859.39|15779.39|15859.39|15779.39|15858.19|15778.19|10
1730759800000|2024-11-04 22:36:40|15859.45|15779.45|15861.9|15781.9|15861.9|15781.9|15859.35|15779.35|10
1730759810000|2024-11-04 22:36:50|15861.87|15781.87|15864.68|15784.68|15864.87|15784.87|15861.87|15781.87|10
1730759820000|2024-11-04 22:37:00|15864.79|15784.79|15868.41|15788.41|15868.41|15788.41|15864.67|15784.67|10
1730759830000|2024-11-04 22:37:10|15869.74|15789.74|15871.54|15791.54|15871.71|15791.71|15869.74|15789.74|10
1730759840000|2024-11-04 22:37:20|15870.92|15790.92|15873.31|15793.31|15873.31|15793.31|15870.11|15790.11|10
1730759850000|2024-11-04 22:37:30|15873.48|15793.48|15880.18|15800.18|15880.18|15800.18|15873.4|15793.4|10
1730759860000|2024-11-04 22:37:40|15880.57|15800.57|15883.45|15803.45|15883.45|15803.45|15880.57|15800.57|10
1730759870000|2024-11-04 22:37:50|15883.47|15803.47|15884.79|15804.79|15884.79|15804.79|15883.29|15803.29|9
1730759880000|2024-11-04 22:38:00|15884.9|15804.9|15885.11|15805.11|15885.11|15805.11|15884.45|15804.45|10
1730759890000|2024-11-04 22:38:10|15885.18|15805.18|15888.9|15808.9|15889.23|15809.23|15885.18|15805.18|10
1730759900000|2024-11-04 22:38:20|15889.29|15809.29|15889.8|15809.8|15889.8|15809.8|15889.29|15809.29|10
1730759910000|2024-11-04 22:38:30|15889.78|15809.78|15892.07|15812.07|15892.07|15812.07|15889.78|15809.78|10
1730759920000|2024-11-04 22:38:40|15891.81|15811.81|15893.55|15813.55|15893.77|15813.77|15891.81|15811.81|10
1730759930000|2024-11-04 22:38:50|15893.35|15813.35|15895.55|15815.55|15895.79|15815.79|15893.35|15813.35|9
1730759940000|2024-11-04 22:39:00|15896.04|15816.04|15894.9|15814.9|15896.12|15816.12|15893.1|15813.1|10
1730759950000|2024-11-04 22:39:10|15894.63|15814.63|15894.49|15814.49|15895.24|15815.24|15894.49|15814.49|10
1730759960000|2024-11-04 22:39:20|15894.4|15814.4|15891.47|15811.47|15894.4|15814.4|15891.47|15811.47|10
1730759970000|2024-11-04 22:39:30|15891.37|15811.37|15890.15|15810.15|15891.4|15811.4|15890.15|15810.15|9
1730759980000|2024-11-04 22:39:40|15890.17|15810.17|15894.59|15814.59|15894.79|15814.79|15890.17|15810.17|9
1730759990000|2024-11-04 22:39:50|15894.53|15814.53|15895.55|15815.55|15895.55|15815.55|15894.53|15814.53|10
1730760000000|2024-11-04 22:40:00|15895.78|15815.78|15893.51|15813.51|15895.78|15815.78|15892.99|15812.99|10
1730760010000|2024-11-04 22:40:10|15893.76|15813.76|15895.8|15815.8|15895.8|15815.8|15893.64|15813.64|10
1730760020000|2024-11-04 22:40:20|15895.92|15815.92|15895.84|15815.84|15896.4|15816.4|15895.84|15815.84|9
1730760030000|2024-11-04 22:40:30|15895.95|15815.95|15896.99|15816.99|15897|15817|15895.95|15815.95|9
1730760040000|2024-11-04 22:40:40|15896.95|15816.95|15895.82|15815.82|15896.95|15816.95|15895.82|15815.82|10
1730760050000|2024-11-04 22:40:50|15895.83|15815.83|15895.09|15815.09|15896.37|15816.37|15895.09|15815.09|9
1730760060000|2024-11-04 22:41:00|15895.1|15815.1|15894.84|15814.84|15895.1|15815.1|15894.29|15814.29|10
1730760070000|2024-11-04 22:41:10|15894.92|15814.92|15894.29|15814.29|15894.92|15814.92|15894.17|15814.17|10
1730760080000|2024-11-04 22:41:20|15894.28|15814.28|15899.93|15819.93|15899.93|15819.93|15894.28|15814.28|10
1730760090000|2024-11-04 22:41:30|15900.11|15820.11|15900.92|15820.92|15900.92|15820.92|15899.78|15819.78|9
1730760100000|2024-11-04 22:41:40|15900.58|15820.58|15901.51|15821.51|15901.79|15821.79|15900.37|15820.37|10
1730760110000|2024-11-04 22:41:50|15901.13|15821.13|15902.99|15822.99|15902.99|15822.99|15901.13|15821.13|10
1730760120000|2024-11-04 22:42:00|15903.23|15823.23|15905.81|15825.81|15905.81|15825.81|15902.56|15822.56|9
1730760130000|2024-11-04 22:42:10|15905.5|15825.5|15905.45|15825.45|15905.5|15825.5|15904.93|15824.93|9
1730760140000|2024-11-04 22:42:20|15906.37|15826.37|15907.24|15827.24|15907.77|15827.77|15906.14|15826.14|10
1730760150000|2024-11-04 22:42:30|15907.54|15827.54|15905.69|15825.69|15907.54|15827.54|15905.62|15825.62|9
1730760160000|2024-11-04 22:42:40|15905.36|15825.36|15905.59|15825.59|15906.57|15826.57|15905.2|15825.2|10
1730760170000|2024-11-04 22:42:50|15905.57|15825.57|15905.43|15825.43|15905.57|15825.57|15905.17|15825.17|10
1730760180000|2024-11-04 22:43:00|15905.56|15825.56|15904.53|15824.53|15905.74|15825.74|15903.95|15823.95|10
1730760190000|2024-11-04 22:43:10|15905.06|15825.06|15909.55|15829.55|15909.56|15829.56|15905.06|15825.06|10
1730760200000|2024-11-04 22:43:20|15909.57|15829.57|15908.88|15828.88|15909.59|15829.59|15908.88|15828.88|9
1730760210000|2024-11-04 22:43:30|15908.89|15828.89|15909.2|15829.2|15909.21|15829.21|15908.74|15828.74|10
1730760220000|2024-11-04 22:43:40|15909.19|15829.19|15906.44|15826.44|15909.28|15829.28|15906.44|15826.44|10
1730760230000|2024-11-04 22:43:50|15906.86|15826.86|15906.5|15826.5|15907.02|15827.02|15906.36|15826.36|10
1730760240000|2024-11-04 22:44:00|15906.36|15826.36|15906.39|15826.39|15906.63|15826.63|15906.22|15826.22|8
1730760250000|2024-11-04 22:44:10|15906.34|15826.34|15906.53|15826.53|15906.83|15826.83|15906.05|15826.05|9
1730760260000|2024-11-04 22:44:20|15906.52|15826.52|15904.53|15824.53|15906.7|15826.7|15904.53|15824.53|10
1730760270000|2024-11-04 22:44:30|15904.08|15824.08|15903.3|15823.3|15904.08|15824.08|15903.28|15823.28|8
1730760280000|2024-11-04 22:44:40|15902.82|15822.82|15901.71|15821.71|15902.82|15822.82|15901.71|15821.71|9
1730760290000|2024-11-04 22:44:50|15901.7|15821.7|15900.25|15820.25|15901.7|15821.7|15900.13|15820.13|9
1730760300000|2024-11-04 22:45:00|15900|15820|15895.62|15815.62|15900|15820|15895.62|15815.62|9
1730760310000|2024-11-04 22:45:10|15895.48|15815.48|15895.92|15815.92|15895.93|15815.93|15895.43|15815.43|10
1730760320000|2024-11-04 22:45:20|15895.9|15815.9|15895.42|15815.42|15895.9|15815.9|15895.42|15815.42|9
1730760330000|2024-11-04 22:45:30|15895.43|15815.43|15894.53|15814.53|15895.87|15815.87|15894.09|15814.09|9
1730760340000|2024-11-04 22:45:40|15894.27|15814.27|15894.69|15814.69|15894.69|15814.69|15894.27|15814.27|7
1730760350000|2024-11-04 22:45:50|15894.72|15814.72|15894.79|15814.79|15895.01|15815.01|15894.72|15814.72|9
1730760360000|2024-11-04 22:46:00|15894.75|15814.75|15895.57|15815.57|15895.57|15815.57|15894.71|15814.71|10
1730760370000|2024-11-04 22:46:10|15896.76|15816.76|15898.78|15818.78|15898.78|15818.78|15896.76|15816.76|10
1730760380000|2024-11-04 22:46:20|15899.23|15819.23|15899.03|15819.03|15899.38|15819.38|15899.03|15819.03|10
1730760390000|2024-11-04 22:46:30|15899.68|15819.68|15899.73|15819.73|15899.73|15819.73|15899.49|15819.49|10
1730760400000|2024-11-04 22:46:40|15899.77|15819.77|15899.84|15819.84|15900.3|15820.3|15899.61|15819.61|10
1730760410000|2024-11-04 22:46:50|15899.26|15819.26|15899.55|15819.55|15899.55|15819.55|15897.54|15817.54|10
1730760420000|2024-11-04 22:47:00|15899.4|15819.4|15900.43|15820.43|15900.43|15820.43|15899.4|15819.4|9
1730760430000|2024-11-04 22:47:10|15900.69|15820.69|15902.27|15822.27|15902.29|15822.29|15900.69|15820.69|9
1730760440000|2024-11-04 22:47:20|15902.23|15822.23|15902.55|15822.55|15902.76|15822.76|15902.2|15822.2|7
1730760450000|2024-11-04 22:47:30|15902.38|15822.38|15904.58|15824.58|15904.77|15824.77|15902.37|15822.37|9
1730760460000|2024-11-04 22:47:40|15904.54|15824.54|15904.29|15824.29|15904.54|15824.54|15904.28|15824.28|9
1730760470000|2024-11-04 22:47:50|15903.64|15823.64|15903.75|15823.75|15903.8|15823.8|15903.64|15823.64|6
1730760480000|2024-11-04 22:48:00|15903.76|15823.76|15902.49|15822.49|15903.77|15823.77|15902.49|15822.49|8
1730760490000|2024-11-04 22:48:10|15902.48|15822.48|15904.06|15824.06|15904.06|15824.06|15902.48|15822.48|10
1730760500000|2024-11-04 22:48:20|15904.04|15824.04|15905.04|15825.04|15905.26|15825.26|15904.01|15824.01|9
1730760510000|2024-11-04 22:48:30|15905.08|15825.08|15906.47|15826.47|15906.47|15826.47|15904.78|15824.78|10
1730760520000|2024-11-04 22:48:40|15906.35|15826.35|15909.02|15829.02|15909.03|15829.03|15906.35|15826.35|10
1730760530000|2024-11-04 22:48:50|15909.8|15829.8|15914.15|15834.15|15914.15|15834.15|15909.31|15829.31|10
1730760540000|2024-11-04 22:49:00|15914.53|15834.53|15916.81|15836.81|15916.96|15836.96|15914.45|15834.45|10
1730760550000|2024-11-04 22:49:10|15916.86|15836.86|15917.21|15837.21|15917.21|15837.21|15916.73|15836.73|9
1730760560000|2024-11-04 22:49:20|15917.24|15837.24|15917.41|15837.41|15917.42|15837.42|15917.23|15837.23|9
1730760570000|2024-11-04 22:49:30|15917.42|15837.42|15917.3|15837.3|15917.85|15837.85|15917.3|15837.3|10
1730760580000|2024-11-04 22:49:40|15917.46|15837.46|15917.18|15837.18|15917.46|15837.46|15917.16|15837.16|8
1730760590000|2024-11-04 22:49:50|15917.76|15837.76|15917.93|15837.93|15917.95|15837.95|15917.55|15837.55|8
1730760600000|2024-11-04 22:50:00|15918.27|15838.27|15922.07|15842.07|15922.45|15842.45|15918.25|15838.25|9
1730760610000|2024-11-04 22:50:10|15921.86|15841.86|15922.21|15842.21|15922.21|15842.21|15921.86|15841.86|9
1730760620000|2024-11-04 22:50:20|15922.29|15842.29|15922.76|15842.76|15922.77|15842.77|15922.15|15842.15|8
1730760630000|2024-11-04 22:50:30|15922.89|15842.89|15923.02|15843.02|15923.02|15843.02|15922.79|15842.79|10
1730760640000|2024-11-04 22:50:40|15923.06|15843.06|15922.83|15842.83|15923.24|15843.24|15922.83|15842.83|8
1730760650000|2024-11-04 22:50:50|15922.84|15842.84|15924.44|15844.44|15924.44|15844.44|15922.84|15842.84|9
1730760660000|2024-11-04 22:51:00|15924.43|15844.43|15924.33|15844.33|15924.54|15844.54|15924.26|15844.26|10
1730760670000|2024-11-04 22:51:10|15924.43|15844.43|15924.62|15844.62|15924.62|15844.62|15924.36|15844.36|10
1730760680000|2024-11-04 22:51:20|15924.96|15844.96|15923.65|15843.65|15925.08|15845.08|15923.65|15843.65|8
1730760690000|2024-11-04 22:51:30|15923.27|15843.27|15924.44|15844.44|15925.36|15845.36|15922.91|15842.91|10
1730760700000|2024-11-04 22:51:40|15924|15844|15925.18|15845.18|15925.18|15845.18|15923.77|15843.77|9
1730760710000|2024-11-04 22:51:50|15925.63|15845.63|15926.59|15846.59|15926.78|15846.78|15925.63|15845.63|9
1730760720000|2024-11-04 22:52:00|15926.57|15846.57|15927.67|15847.67|15927.72|15847.72|15926.57|15846.57|9
1730760730000|2024-11-04 22:52:10|15927.84|15847.84|15928.67|15848.67|15928.84|15848.84|15927.84|15847.84|10
1730760740000|2024-11-04 22:52:20|15928.71|15848.71|15928.73|15848.73|15928.78|15848.78|15928.68|15848.68|9
1730760750000|2024-11-04 22:52:30|15928.78|15848.78|15929.23|15849.23|15929.23|15849.23|15928.77|15848.77|8
1730760760000|2024-11-04 22:52:40|15929.42|15849.42|15930.22|15850.22|15930.23|15850.23|15929.42|15849.42|10
1730760770000|2024-11-04 22:52:50|15930.05|15850.05|15930.01|15850.01|15930.06|15850.06|15929.84|15849.84|10
1730760780000|2024-11-04 22:53:00|15930.13|15850.13|15930.46|15850.46|15930.97|15850.97|15930.13|15850.13|8
1730760790000|2024-11-04 22:53:10|15931.3|15851.3|15932.49|15852.49|15932.49|15852.49|15931.3|15851.3|9
1730760800000|2024-11-04 22:53:20|15932.57|15852.57|15934.7|15854.7|15934.7|15854.7|15932.57|15852.57|10
1730760810000|2024-11-04 22:53:30|15934.76|15854.76|15935.82|15855.82|15935.82|15855.82|15934.76|15854.76|10
1730760820000|2024-11-04 22:53:40|15936.37|15856.37|15941.55|15861.55|15941.55|15861.55|15936.36|15856.36|10
1730760830000|2024-11-04 22:53:50|15941.97|15861.97|15943.87|15863.87|15943.87|15863.87|15941.97|15861.97|10
1730760840000|2024-11-04 22:54:00|15944.21|15864.21|15945.85|15865.85|15945.85|15865.85|15943.57|15863.57|9
1730760850000|2024-11-04 22:54:10|15945.84|15865.84|15948.16|15868.16|15948.33|15868.33|15945.84|15865.84|10
1730760860000|2024-11-04 22:54:20|15947.95|15867.95|15947.64|15867.64|15947.97|15867.97|15947.64|15867.64|7
1730760870000|2024-11-04 22:54:30|15949.1|15869.1|15950.97|15870.97|15950.97|15870.97|15949.1|15869.1|9
1730760880000|2024-11-04 22:54:40|15951.63|15871.63|15951.32|15871.32|15952.85|15872.85|15951.32|15871.32|10
1730760890000|2024-11-04 22:54:50|15951.66|15871.66|15950.79|15870.79|15951.73|15871.73|15950.79|15870.79|9
1730760900000|2024-11-04 22:55:00|15950.63|15870.63|15950.84|15870.84|15950.88|15870.88|15950.34|15870.34|10
1730760910000|2024-11-04 22:55:10|15950.29|15870.29|15951.61|15871.61|15952.03|15872.03|15949.88|15869.88|10
1730760920000|2024-11-04 22:55:20|15951.77|15871.77|15953.48|15873.48|15953.61|15873.61|15951.77|15871.77|10
1730760930000|2024-11-04 22:55:30|15953.46|15873.46|15953.67|15873.67|15953.86|15873.86|15953.25|15873.25|10
1730760940000|2024-11-04 22:55:40|15953.69|15873.69|15957.64|15877.64|15957.64|15877.64|15953.69|15873.69|10
1730760950000|2024-11-04 22:55:50|15959.3|15879.3|15961.02|15881.02|15962.78|15882.78|15959.3|15879.3|10
1730760960000|2024-11-04 22:56:00|15960.76|15880.76|15964.59|15884.59|15964.6|15884.6|15960.76|15880.76|10
1730760970000|2024-11-04 22:56:10|15965.02|15885.02|15969.84|15889.84|15969.84|15889.84|15965.02|15885.02|9
1730760980000|2024-11-04 22:56:20|15970.46|15890.46|15971.32|15891.32|15971.65|15891.65|15970.46|15890.46|10
1730760990000|2024-11-04 22:56:30|15971.33|15891.33|15972.96|15892.96|15973.13|15893.13|15971.25|15891.25|10
1730761000000|2024-11-04 22:56:40|15972.72|15892.72|15973.84|15893.84|15973.84|15893.84|15972.72|15892.72|10
1730761010000|2024-11-04 22:56:50|15974.55|15894.55|15975.68|15895.68|15976.51|15896.51|15974.55|15894.55|10
1730761020000|2024-11-04 22:57:00|15975.72|15895.72|15978.49|15898.49|15978.9|15898.9|15975.63|15895.63|10
1730761030000|2024-11-04 22:57:10|15979.03|15899.03|15982.2|15902.2|15982.21|15902.21|15979.03|15899.03|9
1730761040000|2024-11-04 22:57:20|15982.26|15902.26|15983.69|15903.69|15983.69|15903.69|15982.26|15902.26|9
1730761050000|2024-11-04 22:57:30|15984.16|15904.16|15985.48|15905.48|15985.48|15905.48|15984.16|15904.16|10
1730761060000|2024-11-04 22:57:40|15986.77|15906.77|15987.63|15907.63|15987.63|15907.63|15986.77|15906.77|6
1730761070000|2024-11-04 22:57:50|15987.76|15907.76|15989.25|15909.25|15989.33|15909.33|15987.74|15907.74|10
1730761080000|2024-11-04 22:58:00|15989.29|15909.29|15988.08|15908.08|15989.29|15909.29|15986.23|15906.23|9
1730761090000|2024-11-04 22:58:10|15989.67|15909.67|15989.62|15909.62|15990.47|15910.47|15989.57|15909.57|10
1730761100000|2024-11-04 22:58:20|15990.57|15910.57|15995.51|15915.51|15995.51|15915.51|15990.57|15910.57|10
1730761110000|2024-11-04 22:58:30|15995.83|15915.83|15996.32|15916.32|15996.41|15916.41|15995.57|15915.57|10
1730761120000|2024-11-04 22:58:40|15995.59|15915.59|15992.15|15912.15|15995.59|15915.59|15992.15|15912.15|10
1730761130000|2024-11-04 22:58:50|15992.29|15912.29|15988.98|15908.98|15992.29|15912.29|15988.92|15908.92|10
1730761140000|2024-11-04 22:59:00|15988.84|15908.84|15985.35|15905.35|15988.84|15908.84|15985.13|15905.13|10
1730761150000|2024-11-04 22:59:10|15984.84|15904.84|15978.21|15898.21|15984.84|15904.84|15978.21|15898.21|9
1730761160000|2024-11-04 22:59:20|15978.1|15898.1|15976.72|15896.72|15978.55|15898.55|15976.72|15896.72|10
1730761170000|2024-11-04 22:59:30|15976.62|15896.62|15975.39|15895.39|15976.62|15896.62|15975.25|15895.25|9
1730761180000|2024-11-04 22:59:40|15975.42|15895.42|15974.23|15894.23|15975.43|15895.43|15974.16|15894.16|10
1730761190000|2024-11-04 22:59:50|15974.35|15894.35|15969.83|15889.83|15974.35|15894.35|15969.83|15889.83|10
1730761200000|2024-11-04 23:00:00|15965.41|15885.41|15965.41|15885.41|15965.41|15885.41|15965.41|15885.41|1
1730761210000|2024-11-04 23:00:10|15965.38|15885.38|15967.78|15887.78|15968.32|15888.32|15965.38|15885.38|10
1730761220000|2024-11-04 23:00:20|15967.38|15887.38|15961.01|15881.01|15967.49|15887.49|15961.01|15881.01|10
1730761230000|2024-11-04 23:00:30|15960.61|15880.61|15960.99|15880.99|15961.44|15881.44|15960.17|15880.17|10
1730761240000|2024-11-04 23:00:40|15961.08|15881.08|15960.03|15880.03|15961.33|15881.33|15959.67|15879.67|10
1730761250000|2024-11-04 23:00:50|15960.01|15880.01|15959.92|15879.92|15961.11|15881.11|15959.53|15879.53|10
1730761260000|2024-11-04 23:01:00|15960.06|15880.06|15959.77|15879.77|15960.06|15880.06|15958.26|15878.26|10
1730761270000|2024-11-04 23:01:10|15959.7|15879.7|15963.75|15883.75|15963.75|15883.75|15958.65|15878.65|10
1730761280000|2024-11-04 23:01:20|15963.74|15883.74|15965.96|15885.96|15965.96|15885.96|15963.51|15883.51|10
1730761290000|2024-11-04 23:01:30|15965.94|15885.94|15967.51|15887.51|15967.86|15887.86|15965.94|15885.94|9
1730761300000|2024-11-04 23:01:40|15968.07|15888.07|15972.15|15892.15|15972.15|15892.15|15968.07|15888.07|10
1730761310000|2024-11-04 23:01:50|15972.53|15892.53|15975.3|15895.3|15975.3|15895.3|15972.53|15892.53|10
1730761320000|2024-11-04 23:02:00|15975.1|15895.1|15972.4|15892.4|15975.1|15895.1|15972.4|15892.4|10
1730761330000|2024-11-04 23:02:10|15972.02|15892.02|15975.94|15895.94|15976.61|15896.61|15972.02|15892.02|9
1730761340000|2024-11-04 23:02:20|15976.02|15896.02|15973.38|15893.38|15976.02|15896.02|15973.38|15893.38|10
1730761350000|2024-11-04 23:02:30|15971.72|15891.72|15972.7|15892.7|15972.7|15892.7|15971.5|15891.5|10
1730761360000|2024-11-04 23:02:40|15971.76|15891.76|15970.79|15890.79|15971.76|15891.76|15970.31|15890.31|10
1730761370000|2024-11-04 23:02:50|15970.68|15890.68|15969.38|15889.38|15970.96|15890.96|15969.38|15889.38|10
1730761380000|2024-11-04 23:03:00|15969.63|15889.63|15967.12|15887.12|15969.97|15889.97|15967.12|15887.12|10
1730761390000|2024-11-04 23:03:10|15966.82|15886.82|15964.08|15884.08|15966.82|15886.82|15963.98|15883.98|10
1730761400000|2024-11-04 23:03:20|15964.18|15884.18|15961.63|15881.63|15964.99|15884.99|15961.63|15881.63|10
1730761410000|2024-11-04 23:03:30|15961.03|15881.03|15954.95|15874.95|15961.03|15881.03|15954.95|15874.95|10
1730761420000|2024-11-04 23:03:40|15954.74|15874.74|15951.87|15871.87|15954.74|15874.74|15951.83|15871.83|10
1730761430000|2024-11-04 23:03:50|15951.28|15871.28|15947.86|15867.86|15951.6|15871.6|15947.86|15867.86|10
1730761440000|2024-11-04 23:04:00|15947.9|15867.9|15950.29|15870.29|15950.36|15870.36|15947.9|15867.9|10
1730761450000|2024-11-04 23:04:10|15950.37|15870.37|15951.13|15871.13|15951.34|15871.34|15948.91|15868.91|10
1730761460000|2024-11-04 23:04:20|15950.56|15870.56|15952.09|15872.09|15952.09|15872.09|15950.13|15870.13|10
1730761470000|2024-11-04 23:04:30|15952.11|15872.11|15949.26|15869.26|15952.11|15872.11|15949|15869|9
1730761480000|2024-11-04 23:04:40|15947.7|15867.7|15945.71|15865.71|15947.7|15867.7|15945.5|15865.5|10
1730761490000|2024-11-04 23:04:50|15945.58|15865.58|15942.15|15862.15|15945.8|15865.8|15942.01|15862.01|10
1730761500000|2024-11-04 23:05:00|15941.59|15861.59|15939.17|15859.17|15941.7|15861.7|15939.17|15859.17|10
1730761510000|2024-11-04 23:05:10|15939.45|15859.45|15937.76|15857.76|15939.63|15859.63|15937.6|15857.6|10
1730761520000|2024-11-04 23:05:20|15937.14|15857.14|15935.15|15855.15|15937.14|15857.14|15935.11|15855.11|10
1730761530000|2024-11-04 23:05:30|15935.09|15855.09|15928.62|15848.62|15935.09|15855.09|15928.22|15848.22|10
1730761540000|2024-11-04 23:05:40|15928.16|15848.16|15921.68|15841.68|15928.16|15848.16|15921.68|15841.68|10
1730761550000|2024-11-04 23:05:50|15921.54|15841.54|15918.44|15838.44|15921.7|15841.7|15918.44|15838.44|10
1730761560000|2024-11-04 23:06:00|15917.56|15837.56|15919.78|15839.78|15919.78|15839.78|15917.01|15837.01|10
1730761570000|2024-11-04 23:06:10|15919.99|15839.99|15922.85|15842.85|15922.85|15842.85|15919.99|15839.99|10
1730761580000|2024-11-04 23:06:20|15922.74|15842.74|15926.02|15846.02|15926.06|15846.06|15922.61|15842.61|10
1730761590000|2024-11-04 23:06:30|15926.01|15846.01|15928.25|15848.25|15928.25|15848.25|15925.96|15845.96|9
1730761600000|2024-11-04 23:06:40|15928.27|15848.27|15929.91|15849.91|15930.23|15850.23|15928.27|15848.27|10
1730761610000|2024-11-04 23:06:50|15930.51|15850.51|15931.97|15851.97|15931.97|15851.97|15930.51|15850.51|10
1730761620000|2024-11-04 23:07:00|15932.29|15852.29|15933.21|15853.21|15933.61|15853.61|15932.29|15852.29|10
1730761630000|2024-11-04 23:07:10|15933.25|15853.25|15929.83|15849.83|15933.36|15853.36|15929.83|15849.83|10
1730761640000|2024-11-04 23:07:20|15929.89|15849.89|15925.75|15845.75|15929.89|15849.89|15925.75|15845.75|10
1730761650000|2024-11-04 23:07:30|15925.65|15845.65|15925.71|15845.71|15926.95|15846.95|15925.53|15845.53|10
1730761660000|2024-11-04 23:07:40|15925.98|15845.98|15927.52|15847.52|15927.65|15847.65|15925.98|15845.98|10
1730761670000|2024-11-04 23:07:50|15927.39|15847.39|15924.47|15844.47|15927.39|15847.39|15924.41|15844.41|10
1730761680000|2024-11-04 23:08:00|15924.46|15844.46|15923.95|15843.95|15924.78|15844.78|15923.92|15843.92|10
1730761690000|2024-11-04 23:08:10|15923.67|15843.67|15922.86|15842.86|15923.67|15843.67|15922.83|15842.83|10
1730761700000|2024-11-04 23:08:20|15923.1|15843.1|15925.06|15845.06|15925.64|15845.64|15923.1|15843.1|10
1730761710000|2024-11-04 23:08:30|15923.58|15843.58|15924.88|15844.88|15924.89|15844.89|15923.58|15843.58|10
1730761720000|2024-11-04 23:08:40|15924.69|15844.69|15926.92|15846.92|15928.23|15848.23|15924.69|15844.69|10
1730761730000|2024-11-04 23:08:50|15926.82|15846.82|15928.01|15848.01|15928.01|15848.01|15926.76|15846.76|10
1730761740000|2024-11-04 23:09:00|15927.87|15847.87|15928.82|15848.82|15929.27|15849.27|15927.87|15847.87|10
1730761750000|2024-11-04 23:09:10|15928.81|15848.81|15928.43|15848.43|15929.42|15849.42|15928.43|15848.43|10
1730761760000|2024-11-04 23:09:20|15929.31|15849.31|15930.65|15850.65|15930.9|15850.9|15929.31|15849.31|10
1730761770000|2024-11-04 23:09:30|15930.75|15850.75|15931.12|15851.12|15931.52|15851.52|15930.75|15850.75|10
1730761780000|2024-11-04 23:09:40|15931.16|15851.16|15930.97|15850.97|15931.44|15851.44|15930.97|15850.97|10
1730761790000|2024-11-04 23:09:50|15930.84|15850.84|15933.8|15853.8|15934.11|15854.11|15930.84|15850.84|9
1730761800000|2024-11-04 23:10:00|15933.82|15853.82|15933.17|15853.17|15933.82|15853.82|15932.86|15852.86|10
1730761810000|2024-11-04 23:10:10|15933.45|15853.45|15933.57|15853.57|15933.9|15853.9|15933.45|15853.45|10
1730761820000|2024-11-04 23:10:20|15933.69|15853.69|15934.9|15854.9|15936.13|15856.13|15933.69|15853.69|10
1730761830000|2024-11-04 23:10:30|15935.71|15855.71|15934.11|15854.11|15936.45|15856.45|15934.11|15854.11|10
1730761840000|2024-11-04 23:10:40|15934.02|15854.02|15935.6|15855.6|15935.6|15855.6|15933.89|15853.89|10
1730761850000|2024-11-04 23:10:50|15935.53|15855.53|15936.35|15856.35|15936.35|15856.35|15935.03|15855.03|10
1730761860000|2024-11-04 23:11:00|15936.26|15856.26|15939.3|15859.3|15939.3|15859.3|15936.26|15856.26|10
1730761870000|2024-11-04 23:11:10|15940.14|15860.14|15944.7|15864.7|15944.7|15864.7|15940.14|15860.14|10
1730761880000|2024-11-04 23:11:20|15943.9|15863.9|15940.47|15860.47|15943.9|15863.9|15938.07|15858.07|10
1730761890000|2024-11-04 23:11:30|15940.73|15860.73|15940.85|15860.85|15940.85|15860.85|15939.83|15859.83|10
1730761900000|2024-11-04 23:11:40|15940.93|15860.93|15940.81|15860.81|15941.28|15861.28|15940.45|15860.45|10
1730761910000|2024-11-04 23:11:50|15940.37|15860.37|15939.3|15859.3|15940.62|15860.62|15939.3|15859.3|10
1730761920000|2024-11-04 23:12:00|15939.33|15859.33|15939.31|15859.31|15939.35|15859.35|15939.08|15859.08|10
1730761930000|2024-11-04 23:12:10|15938.98|15858.98|15938.9|15858.9|15938.98|15858.98|15938|15858|10
1730761940000|2024-11-04 23:12:20|15939.08|15859.08|15938.97|15858.97|15939.14|15859.14|15938.9|15858.9|10
1730761950000|2024-11-04 23:12:30|15939|15859|15942.05|15862.05|15942.05|15862.05|15938.8|15858.8|10
1730761960000|2024-11-04 23:12:40|15941.98|15861.98|15943.3|15863.3|15943.3|15863.3|15941.89|15861.89|10
1730761970000|2024-11-04 23:12:50|15943.31|15863.31|15943.66|15863.66|15943.66|15863.66|15943.31|15863.31|8
1730761980000|2024-11-04 23:13:00|15943.09|15863.09|15939.51|15859.51|15943.09|15863.09|15939.51|15859.51|10
1730761990000|2024-11-04 23:13:10|15939.4|15859.4|15938.74|15858.74|15939.89|15859.89|15938.74|15858.74|10
1730762000000|2024-11-04 23:13:20|15938.53|15858.53|15936.97|15856.97|15938.54|15858.54|15936.97|15856.97|10
1730762010000|2024-11-04 23:13:30|15936.99|15856.99|15936.85|15856.85|15936.99|15856.99|15936.66|15856.66|10
1730762020000|2024-11-04 23:13:40|15936.79|15856.79|15937.65|15857.65|15937.8|15857.8|15936.79|15856.79|9
1730762030000|2024-11-04 23:13:50|15937.73|15857.73|15938.58|15858.58|15939.18|15859.18|15937.65|15857.65|10
1730762040000|2024-11-04 23:14:00|15938.28|15858.28|15937.13|15857.13|15938.54|15858.54|15937.13|15857.13|10
1730762050000|2024-11-04 23:14:10|15936.73|15856.73|15937.89|15857.89|15937.89|15857.89|15936.73|15856.73|10
1730762060000|2024-11-04 23:14:20|15938.03|15858.03|15937.3|15857.3|15938.03|15858.03|15937.3|15857.3|10
1730762070000|2024-11-04 23:14:30|15937.28|15857.28|15938.12|15858.12|15938.31|15858.31|15937.28|15857.28|10
1730762080000|2024-11-04 23:14:40|15937.83|15857.83|15933.6|15853.6|15937.83|15857.83|15933.6|15853.6|9
1730762090000|2024-11-04 23:14:50|15932.29|15852.29|15931.4|15851.4|15932.29|15852.29|15931.05|15851.05|10
1730762100000|2024-11-04 23:15:00|15931.3|15851.3|15931.53|15851.53|15931.79|15851.79|15930.21|15850.21|10
1730762110000|2024-11-04 23:15:10|15931.7|15851.7|15934.43|15854.43|15934.43|15854.43|15931.7|15851.7|10
1730762120000|2024-11-04 23:15:20|15934.42|15854.42|15934.15|15854.15|15934.92|15854.92|15934.12|15854.12|9
1730762130000|2024-11-04 23:15:30|15934.09|15854.09|15933.63|15853.63|15934.09|15854.09|15932.51|15852.51|10
1730762140000|2024-11-04 23:15:40|15933.8|15853.8|15932.16|15852.16|15933.8|15853.8|15931.67|15851.67|9
1730762150000|2024-11-04 23:15:50|15931.57|15851.57|15928.95|15848.95|15931.84|15851.84|15928.95|15848.95|10
1730762160000|2024-11-04 23:16:00|15928.77|15848.77|15923.14|15843.14|15928.77|15848.77|15923.14|15843.14|10
1730762170000|2024-11-04 23:16:10|15921.4|15841.4|15919.75|15839.75|15921.52|15841.52|15919.75|15839.75|10
1730762180000|2024-11-04 23:16:20|15919.35|15839.35|15917.66|15837.66|15919.35|15839.35|15917.48|15837.48|10
1730762190000|2024-11-04 23:16:30|15917.53|15837.53|15911.55|15831.55|15917.53|15837.53|15911.3|15831.3|10
1730762200000|2024-11-04 23:16:40|15911.09|15831.09|15910.97|15830.97|15911.09|15831.09|15910.59|15830.59|10
1730762210000|2024-11-04 23:16:50|15910.88|15830.88|15908.43|15828.43|15911.14|15831.14|15908.43|15828.43|10
1730762220000|2024-11-04 23:17:00|15908.58|15828.58|15908.86|15828.86|15909.04|15829.04|15908.58|15828.58|10
1730762230000|2024-11-04 23:17:10|15908.68|15828.68|15906.12|15826.12|15908.68|15828.68|15906.12|15826.12|9
1730762240000|2024-11-04 23:17:20|15906.19|15826.19|15904.47|15824.47|15906.19|15826.19|15904.47|15824.47|10
1730762250000|2024-11-04 23:17:30|15904.5|15824.5|15907.11|15827.11|15907.41|15827.41|15904.48|15824.48|10
1730762260000|2024-11-04 23:17:40|15907.13|15827.13|15907.48|15827.48|15907.48|15827.48|15906.38|15826.38|10
1730762270000|2024-11-04 23:17:50|15907.46|15827.46|15907.92|15827.92|15908.51|15828.51|15907.46|15827.46|10
1730762280000|2024-11-04 23:18:00|15908.14|15828.14|15905.56|15825.56|15908.14|15828.14|15905.56|15825.56|10
1730762290000|2024-11-04 23:18:10|15905.24|15825.24|15905.25|15825.25|15905.64|15825.64|15904.99|15824.99|10
1730762300000|2024-11-04 23:18:20|15905.26|15825.26|15906.17|15826.17|15906.17|15826.17|15905.2|15825.2|10
1730762310000|2024-11-04 23:18:30|15906.21|15826.21|15908.42|15828.42|15908.42|15828.42|15906.21|15826.21|10
1730762320000|2024-11-04 23:18:40|15908.62|15828.62|15909.34|15829.34|15909.53|15829.53|15908.62|15828.62|10
1730762330000|2024-11-04 23:18:50|15908.51|15828.51|15906.95|15826.95|15908.51|15828.51|15906.8|15826.8|8
1730762340000|2024-11-04 23:19:00|15906.98|15826.98|15909.75|15829.75|15909.75|15829.75|15906.55|15826.55|9
1730762350000|2024-11-04 23:19:10|15909.79|15829.79|15912.97|15832.97|15912.97|15832.97|15909.79|15829.79|10
1730762360000|2024-11-04 23:19:20|15913.87|15833.87|15917.33|15837.33|15917.33|15837.33|15913.87|15833.87|10
1730762370000|2024-11-04 23:19:30|15917.45|15837.45|15918.01|15838.01|15918.82|15838.82|15917.45|15837.45|10
1730762380000|2024-11-04 23:19:40|15917.47|15837.47|15921.05|15841.05|15921.16|15841.16|15917.47|15837.47|10
1730762390000|2024-11-04 23:19:50|15920.97|15840.97|15924.12|15844.12|15924.12|15844.12|15920.97|15840.97|10
1730762400000|2024-11-04 23:20:00|15923.96|15843.96|15921.77|15841.77|15923.96|15843.96|15921.77|15841.77|10
1730762410000|2024-11-04 23:20:10|15921.79|15841.79|15921.95|15841.95|15921.95|15841.95|15921.26|15841.26|10
1730762420000|2024-11-04 23:20:20|15922.05|15842.05|15923.77|15843.77|15923.77|15843.77|15922.03|15842.03|10
1730762430000|2024-11-04 23:20:30|15923.89|15843.89|15925.57|15845.57|15925.57|15845.57|15923.89|15843.89|10
1730762440000|2024-11-04 23:20:40|15925.66|15845.66|15928.81|15848.81|15928.81|15848.81|15925.66|15845.66|10
1730762450000|2024-11-04 23:20:50|15928.98|15848.98|15930.01|15850.01|15930.01|15850.01|15928.98|15848.98|10
1730762460000|2024-11-04 23:21:00|15930.72|15850.72|15935.73|15855.73|15935.73|15855.73|15930.72|15850.72|10
1730762470000|2024-11-04 23:21:10|15935.6|15855.6|15938.18|15858.18|15938.18|15858.18|15935.31|15855.31|9
1730762480000|2024-11-04 23:21:20|15938.25|15858.25|15939.54|15859.54|15939.54|15859.54|15938.24|15858.24|10
1730762490000|2024-11-04 23:21:30|15939.27|15859.27|15944.85|15864.85|15944.85|15864.85|15939.27|15859.27|10
1730762500000|2024-11-04 23:21:40|15944.77|15864.77|15945.45|15865.45|15945.45|15865.45|15944.67|15864.67|10
1730762510000|2024-11-04 23:21:50|15945.4|15865.4|15947.44|15867.44|15947.44|15867.44|15945.4|15865.4|10
1730762520000|2024-11-04 23:22:00|15947.45|15867.45|15948.52|15868.52|15948.53|15868.53|15946.93|15866.93|10
1730762530000|2024-11-04 23:22:10|15948.53|15868.53|15949.35|15869.35|15949.35|15869.35|15947.77|15867.77|10
1730762540000|2024-11-04 23:22:20|15949.34|15869.34|15949.17|15869.17|15949.57|15869.57|15949.08|15869.08|10
1730762550000|2024-11-04 23:22:30|15949.14|15869.14|15948.1|15868.1|15949.17|15869.17|15947.81|15867.81|10
1730762560000|2024-11-04 23:22:40|15947.9|15867.9|15947.37|15867.37|15948.34|15868.34|15947.37|15867.37|10
1730762570000|2024-11-04 23:22:50|15947.13|15867.13|15946.14|15866.14|15947.55|15867.55|15946.14|15866.14|10
1730762580000|2024-11-04 23:23:00|15946.02|15866.02|15947.89|15867.89|15948|15868|15946.02|15866.02|9
1730762590000|2024-11-04 23:23:10|15947.91|15867.91|15945.71|15865.71|15947.96|15867.96|15945.71|15865.71|10
1730762600000|2024-11-04 23:23:20|15945.58|15865.58|15946.47|15866.47|15946.47|15866.47|15945.38|15865.38|10
1730762610000|2024-11-04 23:23:30|15946.41|15866.41|15947.33|15867.33|15947.37|15867.37|15946.4|15866.4|9
1730762620000|2024-11-04 23:23:40|15947.04|15867.04|15948.67|15868.67|15948.72|15868.72|15947.04|15867.04|10
1730762630000|2024-11-04 23:23:50|15948.47|15868.47|15949.16|15869.16|15949.19|15869.19|15948.43|15868.43|10
1730762640000|2024-11-04 23:24:00|15949.19|15869.19|15953|15873|15953|15873|15949.19|15869.19|10
1730762650000|2024-11-04 23:24:10|15953.08|15873.08|15953.54|15873.54|15954.08|15874.08|15953.08|15873.08|10
1730762660000|2024-11-04 23:24:20|15953.39|15873.39|15954.15|15874.15|15954.15|15874.15|15953.39|15873.39|10
1730762670000|2024-11-04 23:24:30|15954.21|15874.21|15952.81|15872.81|15954.21|15874.21|15952.74|15872.74|10
1730762680000|2024-11-04 23:24:40|15953.02|15873.02|15951.65|15871.65|15953.45|15873.45|15951.65|15871.65|10
1730762690000|2024-11-04 23:24:50|15951.67|15871.67|15953.6|15873.6|15953.68|15873.68|15951.67|15871.67|10
1730762700000|2024-11-04 23:25:00|15953.68|15873.68|15951.93|15871.93|15953.68|15873.68|15951.93|15871.93|10
1730762710000|2024-11-04 23:25:10|15951.64|15871.64|15950.21|15870.21|15951.64|15871.64|15949.99|15869.99|10
1730762720000|2024-11-04 23:25:20|15950.08|15870.08|15949.8|15869.8|15950.26|15870.26|15949.8|15869.8|10
1730762730000|2024-11-04 23:25:30|15949.96|15869.96|15950.79|15870.79|15950.98|15870.98|15949.71|15869.71|10
1730762740000|2024-11-04 23:25:40|15950.43|15870.43|15950.9|15870.9|15950.9|15870.9|15950.22|15870.22|10
1730762750000|2024-11-04 23:25:50|15950.91|15870.91|15947.61|15867.61|15950.91|15870.91|15947.61|15867.61|10
1730762760000|2024-11-04 23:26:00|15948.14|15868.14|15947.69|15867.69|15948.97|15868.97|15947.01|15867.01|10
1730762770000|2024-11-04 23:26:10|15947.29|15867.29|15945.32|15865.32|15947.4|15867.4|15945.18|15865.18|10
1730762780000|2024-11-04 23:26:20|15945.24|15865.24|15945.96|15865.96|15945.96|15865.96|15944.9|15864.9|10
1730762790000|2024-11-04 23:26:30|15946.07|15866.07|15946.53|15866.53|15946.53|15866.53|15945.81|15865.81|10
1730762800000|2024-11-04 23:26:40|15946.65|15866.65|15946.83|15866.83|15947.08|15867.08|15946.53|15866.53|9
1730762810000|2024-11-04 23:26:50|15946.57|15866.57|15945.68|15865.68|15946.57|15866.57|15945.68|15865.68|10
1730762820000|2024-11-04 23:27:00|15945.77|15865.77|15947.03|15867.03|15947.22|15867.22|15945.77|15865.77|10
1730762830000|2024-11-04 23:27:10|15946.98|15866.98|15946.37|15866.37|15946.98|15866.98|15946.07|15866.07|9
1730762840000|2024-11-04 23:27:20|15946.41|15866.41|15944.74|15864.74|15946.59|15866.59|15944.74|15864.74|10
1730762850000|2024-11-04 23:27:30|15943.7|15863.7|15941.36|15861.36|15943.72|15863.72|15941.36|15861.36|10
1730762860000|2024-11-04 23:27:40|15941.29|15861.29|15938.24|15858.24|15941.29|15861.29|15938.13|15858.13|10
1730762870000|2024-11-04 23:27:50|15938.15|15858.15|15935.74|15855.74|15938.54|15858.54|15935.74|15855.74|10
1730762880000|2024-11-04 23:28:00|15935.7|15855.7|15934.39|15854.39|15935.7|15855.7|15934.39|15854.39|10
1730762890000|2024-11-04 23:28:10|15934.25|15854.25|15934.46|15854.46|15934.7|15854.7|15934.25|15854.25|10
1730762900000|2024-11-04 23:28:20|15934.61|15854.61|15933.45|15853.45|15934.61|15854.61|15933.45|15853.45|10
1730762910000|2024-11-04 23:28:30|15933.44|15853.44|15929.44|15849.44|15933.46|15853.46|15929.23|15849.23|8
1730762920000|2024-11-04 23:28:40|15929.6|15849.6|15928.44|15848.44|15929.77|15849.77|15928.28|15848.28|10
1730762930000|2024-11-04 23:28:50|15928.72|15848.72|15927.98|15847.98|15928.94|15848.94|15927.78|15847.78|10
1730762940000|2024-11-04 23:29:00|15928.49|15848.49|15928.67|15848.67|15928.67|15848.67|15928.11|15848.11|10
1730762950000|2024-11-04 23:29:10|15928.39|15848.39|15927.44|15847.44|15928.39|15848.39|15927.44|15847.44|10
1730762960000|2024-11-04 23:29:20|15927.32|15847.32|15925.87|15845.87|15927.32|15847.32|15925.87|15845.87|10
1730762970000|2024-11-04 23:29:30|15923.52|15843.52|15923.79|15843.79|15923.79|15843.79|15923.22|15843.22|9
1730762980000|2024-11-04 23:29:40|15923.52|15843.52|15920.14|15840.14|15923.52|15843.52|15919.63|15839.63|9
1730762990000|2024-11-04 23:29:50|15919.99|15839.99|15920.35|15840.35|15920.35|15840.35|15919.99|15839.99|9
1730763000000|2024-11-04 23:30:00|15920.38|15840.38|15918.86|15838.86|15920.38|15840.38|15918.86|15838.86|10
1730763010000|2024-11-04 23:30:10|15918.78|15838.78|15918.62|15838.62|15919.83|15839.83|15918.33|15838.33|9
1730763020000|2024-11-04 23:30:20|15918.75|15838.75|15920.5|15840.5|15920.5|15840.5|15918.75|15838.75|9
1730763030000|2024-11-04 23:30:30|15920.66|15840.66|15920.98|15840.98|15921.28|15841.28|15920.66|15840.66|10
1730763040000|2024-11-04 23:30:40|15921.08|15841.08|15922.58|15842.58|15922.58|15842.58|15921.08|15841.08|10
1730763050000|2024-11-04 23:30:50|15922.55|15842.55|15923.23|15843.23|15923.66|15843.66|15922.55|15842.55|10
1730763060000|2024-11-04 23:31:00|15923.81|15843.81|15924.9|15844.9|15925.91|15845.91|15923.81|15843.81|9
1730763070000|2024-11-04 23:31:10|15924.86|15844.86|15925.5|15845.5|15925.94|15845.94|15924.86|15844.86|9
1730763080000|2024-11-04 23:31:20|15925.39|15845.39|15927.69|15847.69|15927.69|15847.69|15925.22|15845.22|10
1730763090000|2024-11-04 23:31:30|15928.14|15848.14|15927.96|15847.96|15928.83|15848.83|15927.86|15847.86|10
1730763100000|2024-11-04 23:31:40|15927.76|15847.76|15928.4|15848.4|15928.44|15848.44|15927.76|15847.76|10
1730763110000|2024-11-04 23:31:50|15928.76|15848.76|15929.1|15849.1|15929.1|15849.1|15928.67|15848.67|8
1730763120000|2024-11-04 23:32:00|15929.02|15849.02|15928.31|15848.31|15929.02|15849.02|15928.17|15848.17|10
1730763130000|2024-11-04 23:32:10|15927.93|15847.93|15928.96|15848.96|15928.96|15848.96|15927.93|15847.93|10
1730763140000|2024-11-04 23:32:20|15929.4|15849.4|15934.39|15854.39|15934.91|15854.91|15929.4|15849.4|10
1730763150000|2024-11-04 23:32:30|15935.12|15855.12|15938.96|15858.96|15938.96|15858.96|15935.12|15855.12|10
1730763160000|2024-11-04 23:32:40|15938.9|15858.9|15940.76|15860.76|15940.76|15860.76|15938.9|15858.9|9
1730763170000|2024-11-04 23:32:50|15940.67|15860.67|15940.31|15860.31|15940.67|15860.67|15940|15860|9
1730763180000|2024-11-04 23:33:00|15940.35|15860.35|15939.19|15859.19|15940.76|15860.76|15939.19|15859.19|10
1730763190000|2024-11-04 23:33:10|15938.84|15858.84|15940.49|15860.49|15940.5|15860.5|15938.52|15858.52|10
1730763200000|2024-11-04 23:33:20|15940.55|15860.55|15939.19|15859.19|15940.82|15860.82|15939.15|15859.15|10
1730763210000|2024-11-04 23:33:30|15939.21|15859.21|15935.56|15855.56|15939.21|15859.21|15935.56|15855.56|9
1730763220000|2024-11-04 23:33:40|15935.85|15855.85|15936.01|15856.01|15936.49|15856.49|15935.85|15855.85|10
1730763230000|2024-11-04 23:33:50|15933.45|15853.45|15933.26|15853.26|15933.91|15853.91|15933.24|15853.24|10
1730763240000|2024-11-04 23:34:00|15933.05|15853.05|15934.53|15854.53|15934.53|15854.53|15933.05|15853.05|10
1730763250000|2024-11-04 23:34:10|15934.64|15854.64|15934.25|15854.25|15934.99|15854.99|15934.22|15854.22|10
1730763260000|2024-11-04 23:34:20|15934.36|15854.36|15935.18|15855.18|15935.51|15855.51|15934.36|15854.36|9
1730763270000|2024-11-04 23:34:30|15935.23|15855.23|15935.13|15855.13|15935.36|15855.36|15934.99|15854.99|10
1730763280000|2024-11-04 23:34:40|15935.27|15855.27|15934.07|15854.07|15935.36|15855.36|15934.02|15854.02|10
1730763290000|2024-11-04 23:34:50|15934.66|15854.66|15939.66|15859.66|15939.66|15859.66|15934.66|15854.66|10
1730763300000|2024-11-04 23:35:00|15940.01|15860.01|15939.78|15859.78|15940.01|15860.01|15938.69|15858.69|10
1730763310000|2024-11-04 23:35:10|15939.68|15859.68|15939.79|15859.79|15940.11|15860.11|15939.68|15859.68|10
1730763320000|2024-11-04 23:35:20|15940.02|15860.02|15941.56|15861.56|15941.56|15861.56|15939.79|15859.79|10
1730763330000|2024-11-04 23:35:30|15941.97|15861.97|15945.34|15865.34|15945.78|15865.78|15941.97|15861.97|10
1730763340000|2024-11-04 23:35:40|15945.32|15865.32|15945.4|15865.4|15945.4|15865.4|15942.04|15862.04|10
1730763350000|2024-11-04 23:35:50|15946.12|15866.12|15947.95|15867.95|15947.95|15867.95|15946.12|15866.12|10
1730763360000|2024-11-04 23:36:00|15947.32|15867.32|15946.48|15866.48|15947.6|15867.6|15946.48|15866.48|10
1730763370000|2024-11-04 23:36:10|15946.69|15866.69|15943.91|15863.91|15946.69|15866.69|15943.91|15863.91|10
1730763380000|2024-11-04 23:36:20|15943.88|15863.88|15943.09|15863.09|15943.88|15863.88|15943.04|15863.04|9
1730763390000|2024-11-04 23:36:30|15943.06|15863.06|15943.43|15863.43|15943.61|15863.61|15943.02|15863.02|10
1730763400000|2024-11-04 23:36:40|15943.73|15863.73|15942.93|15862.93|15943.73|15863.73|15942.93|15862.93|10
1730763410000|2024-11-04 23:36:50|15942.6|15862.6|15941.17|15861.17|15942.6|15862.6|15941.14|15861.14|10
1730763420000|2024-11-04 23:37:00|15941.16|15861.16|15941.57|15861.57|15941.57|15861.57|15941.08|15861.08|10
1730763430000|2024-11-04 23:37:10|15942.1|15862.1|15941.49|15861.49|15942.2|15862.2|15941.49|15861.49|10
1730763440000|2024-11-04 23:37:20|15941.52|15861.52|15942.31|15862.31|15942.31|15862.31|15941.52|15861.52|10
1730763450000|2024-11-04 23:37:30|15942.28|15862.28|15944.41|15864.41|15944.45|15864.45|15942.28|15862.28|10
1730763460000|2024-11-04 23:37:40|15944.4|15864.4|15944.64|15864.64|15945.13|15865.13|15944.4|15864.4|10
1730763470000|2024-11-04 23:37:50|15944.61|15864.61|15944.55|15864.55|15944.61|15864.61|15944.35|15864.35|9
1730763480000|2024-11-04 23:38:00|15944.7|15864.7|15946.33|15866.33|15946.33|15866.33|15944.7|15864.7|9
1730763490000|2024-11-04 23:38:10|15946.27|15866.27|15947.44|15867.44|15947.44|15867.44|15946.25|15866.25|10
1730763500000|2024-11-04 23:38:20|15947.53|15867.53|15948.41|15868.41|15948.41|15868.41|15947.53|15867.53|10
1730763510000|2024-11-04 23:38:30|15947.75|15867.75|15947.26|15867.26|15947.75|15867.75|15946.96|15866.96|10
1730763520000|2024-11-04 23:38:40|15947.61|15867.61|15948|15868|15948|15868|15947.07|15867.07|10
1730763530000|2024-11-04 23:38:50|15948.04|15868.04|15948.59|15868.59|15948.66|15868.66|15947.94|15867.94|9
1730763540000|2024-11-04 23:39:00|15948.32|15868.32|15949.35|15869.35|15949.35|15869.35|15947.9|15867.9|9
1730763550000|2024-11-04 23:39:10|15949.34|15869.34|15948.41|15868.41|15949.34|15869.34|15948.41|15868.41|9
1730763560000|2024-11-04 23:39:20|15948.23|15868.23|15947.74|15867.74|15948.23|15868.23|15947.67|15867.67|10
1730763570000|2024-11-04 23:39:30|15947.6|15867.6|15947.16|15867.16|15947.6|15867.6|15946.92|15866.92|10
1730763580000|2024-11-04 23:39:40|15947.27|15867.27|15947.27|15867.27|15947.41|15867.41|15947.19|15867.19|9
1730763590000|2024-11-04 23:39:50|15947.32|15867.32|15948.99|15868.99|15948.99|15868.99|15947.32|15867.32|10
1730763600000|2024-11-04 23:40:00|15949.14|15869.14|15949.96|15869.96|15950.3|15870.3|15948.9|15868.9|9
1730763610000|2024-11-04 23:40:10|15949.83|15869.83|15949.5|15869.5|15949.83|15869.83|15949.32|15869.32|8
1730763620000|2024-11-04 23:40:20|15950.47|15870.47|15953.11|15873.11|15953.11|15873.11|15950.47|15870.47|10
1730763630000|2024-11-04 23:40:30|15953.32|15873.32|15952.96|15872.96|15953.32|15873.32|15952.28|15872.28|9
1730763640000|2024-11-04 23:40:40|15953.75|15873.75|15957.68|15877.68|15957.7|15877.7|15953.75|15873.75|10
1730763650000|2024-11-04 23:40:50|15957.67|15877.67|15956.31|15876.31|15958.43|15878.43|15956.31|15876.31|8
1730763660000|2024-11-04 23:41:00|15956.34|15876.34|15955.68|15875.68|15956.63|15876.63|15955.42|15875.42|10
1730763670000|2024-11-04 23:41:10|15954.36|15874.36|15951.71|15871.71|15954.5|15874.5|15951.71|15871.71|10
1730763680000|2024-11-04 23:41:20|15951.64|15871.64|15945.75|15865.75|15951.66|15871.66|15945.75|15865.75|10
1730763690000|2024-11-04 23:41:30|15945.67|15865.67|15940.84|15860.84|15945.67|15865.67|15940.84|15860.84|10
1730763700000|2024-11-04 23:41:40|15940.76|15860.76|15939.5|15859.5|15940.76|15860.76|15939.4|15859.4|10
1730763710000|2024-11-04 23:41:50|15939.55|15859.55|15939.16|15859.16|15940.15|15860.15|15939.16|15859.16|10
1730763720000|2024-11-04 23:42:00|15938.99|15858.99|15939.05|15859.05|15939.12|15859.12|15938.61|15858.61|10
1730763730000|2024-11-04 23:42:10|15938.68|15858.68|15933.67|15853.67|15938.68|15858.68|15933.67|15853.67|9
1730763740000|2024-11-04 23:42:20|15933.76|15853.76|15934.2|15854.2|15934.95|15854.95|15933.76|15853.76|10
1730763750000|2024-11-04 23:42:30|15934.19|15854.19|15934.46|15854.46|15934.48|15854.48|15934.19|15854.19|10
1730763760000|2024-11-04 23:42:40|15934.51|15854.51|15934.31|15854.31|15934.51|15854.51|15934.24|15854.24|10
1730763770000|2024-11-04 23:42:50|15933.77|15853.77|15934.77|15854.77|15934.77|15854.77|15933.63|15853.63|10
1730763780000|2024-11-04 23:43:00|15935.08|15855.08|15935.6|15855.6|15935.71|15855.71|15935.08|15855.08|9
1730763790000|2024-11-04 23:43:10|15935.32|15855.32|15935.48|15855.48|15935.48|15855.48|15934.39|15854.39|10
1730763800000|2024-11-04 23:43:20|15935.53|15855.53|15934.64|15854.64|15935.53|15855.53|15934.64|15854.64|9
1730763810000|2024-11-04 23:43:30|15934.63|15854.63|15934.47|15854.47|15935.14|15855.14|15934.47|15854.47|10
1730763820000|2024-11-04 23:43:40|15934.43|15854.43|15934.48|15854.48|15934.48|15854.48|15934.26|15854.26|9
1730763830000|2024-11-04 23:43:50|15934.52|15854.52|15934.2|15854.2|15934.59|15854.59|15933.16|15853.16|9
1730763840000|2024-11-04 23:44:00|15934.21|15854.21|15933.04|15853.04|15934.37|15854.37|15933.04|15853.04|10
1730763850000|2024-11-04 23:44:10|15933.03|15853.03|15932.01|15852.01|15933.25|15853.25|15932.01|15852.01|10
1730763860000|2024-11-04 23:44:20|15932.24|15852.24|15932.93|15852.93|15932.99|15852.99|15932.24|15852.24|10
1730763870000|2024-11-04 23:44:30|15932.94|15852.94|15933.19|15853.19|15933.19|15853.19|15932.5|15852.5|10
1730763880000|2024-11-04 23:44:40|15933.26|15853.26|15931.56|15851.56|15933.26|15853.26|15931.44|15851.44|10
1730763890000|2024-11-04 23:44:50|15931.47|15851.47|15930.49|15850.49|15931.76|15851.76|15930.31|15850.31|9
1730763900000|2024-11-04 23:45:00|15928.91|15848.91|15926.32|15846.32|15929.55|15849.55|15926.32|15846.32|10
1730763910000|2024-11-04 23:45:10|15925.31|15845.31|15923.7|15843.7|15925.45|15845.45|15923.7|15843.7|10
1730763920000|2024-11-04 23:45:20|15923.36|15843.36|15921.85|15841.85|15923.55|15843.55|15921.56|15841.56|10
1730763930000|2024-11-04 23:45:30|15921.5|15841.5|15921.18|15841.18|15921.73|15841.73|15921.18|15841.18|10
1730763940000|2024-11-04 23:45:40|15919.07|15839.07|15912.53|15832.53|15919.07|15839.07|15912.53|15832.53|10
1730763950000|2024-11-04 23:45:50|15908.26|15828.26|15905.49|15825.49|15908.65|15828.65|15905.49|15825.49|10
1730763960000|2024-11-04 23:46:00|15905.71|15825.71|15904.75|15824.75|15906.24|15826.24|15904.38|15824.38|10
1730763970000|2024-11-04 23:46:10|15905.49|15825.49|15904.75|15824.75|15906.16|15826.16|15904.75|15824.75|10
1730763980000|2024-11-04 23:46:20|15904.92|15824.92|15905.62|15825.62|15905.65|15825.65|15904.54|15824.54|10
1730763990000|2024-11-04 23:46:30|15905.51|15825.51|15903.89|15823.89|15905.59|15825.59|15903.89|15823.89|10
1730764000000|2024-11-04 23:46:40|15903.31|15823.31|15902.71|15822.71|15903.31|15823.31|15902.01|15822.01|10
1730764010000|2024-11-04 23:46:50|15902.34|15822.34|15903.23|15823.23|15903.3|15823.3|15902.34|15822.34|9
1730764020000|2024-11-04 23:47:00|15903.24|15823.24|15900.99|15820.99|15903.24|15823.24|15900.62|15820.62|10
1730764030000|2024-11-04 23:47:10|15901.37|15821.37|15900.82|15820.82|15901.92|15821.92|15900.46|15820.46|10
1730764040000|2024-11-04 23:47:20|15900.97|15820.97|15899.14|15819.14|15901.3|15821.3|15899.14|15819.14|9
1730764050000|2024-11-04 23:47:30|15899.48|15819.48|15900.9|15820.9|15901.13|15821.13|15898.36|15818.36|10
1730764060000|2024-11-04 23:47:40|15901.22|15821.22|15901.31|15821.31|15901.38|15821.38|15900.94|15820.94|10
1730764070000|2024-11-04 23:47:50|15901.25|15821.25|15898.65|15818.65|15901.55|15821.55|15898.65|15818.65|10
1730764080000|2024-11-04 23:48:00|15898.43|15818.43|15900.69|15820.69|15900.69|15820.69|15898.32|15818.32|10
1730764090000|2024-11-04 23:48:10|15901.01|15821.01|15903.21|15823.21|15903.21|15823.21|15901.01|15821.01|10
1730764100000|2024-11-04 23:48:20|15903.28|15823.28|15905.35|15825.35|15905.35|15825.35|15903.28|15823.28|8
1730764110000|2024-11-04 23:48:30|15905.69|15825.69|15905.63|15825.63|15905.72|15825.72|15904.4|15824.4|10
1730764120000|2024-11-04 23:48:40|15905.55|15825.55|15908.06|15828.06|15908.06|15828.06|15905.55|15825.55|10
1730764130000|2024-11-04 23:48:50|15908.27|15828.27|15909.42|15829.42|15909.79|15829.79|15908.27|15828.27|10
1730764140000|2024-11-04 23:49:00|15909.6|15829.6|15907.62|15827.62|15909.6|15829.6|15907.59|15827.59|10
1730764150000|2024-11-04 23:49:10|15907.95|15827.95|15908.2|15828.2|15908.77|15828.77|15907.46|15827.46|10
1730764160000|2024-11-04 23:49:20|15908.33|15828.33|15908.14|15828.14|15908.33|15828.33|15907.73|15827.73|10
1730764170000|2024-11-04 23:49:30|15908.16|15828.16|15908.71|15828.71|15908.75|15828.75|15908.03|15828.03|10
1730764180000|2024-11-04 23:49:40|15909.27|15829.27|15910.13|15830.13|15910.61|15830.61|15909.27|15829.27|10
1730764190000|2024-11-04 23:49:50|15910.11|15830.11|15912.52|15832.52|15912.52|15832.52|15910.11|15830.11|9
1730764200000|2024-11-04 23:50:00|15913.12|15833.12|15912.92|15832.92|15913.2|15833.2|15912.71|15832.71|10
1730764210000|2024-11-04 23:50:10|15912.06|15832.06|15913.27|15833.27|15913.27|15833.27|15912.03|15832.03|10
1730764220000|2024-11-04 23:50:20|15913.59|15833.59|15915.33|15835.33|15915.33|15835.33|15913.59|15833.59|10
1730764230000|2024-11-04 23:50:30|15915.97|15835.97|15915.61|15835.61|15915.97|15835.97|15915.26|15835.26|10
1730764240000|2024-11-04 23:50:40|15915.76|15835.76|15915.12|15835.12|15915.76|15835.76|15914.88|15834.88|9
1730764250000|2024-11-04 23:50:50|15915.73|15835.73|15916|15836|15916.82|15836.82|15915.73|15835.73|10
1730764260000|2024-11-04 23:51:00|15916.15|15836.15|15915.69|15835.69|15916.15|15836.15|15915.39|15835.39|10
1730764270000|2024-11-04 23:51:10|15915.38|15835.38|15917.36|15837.36|15917.54|15837.54|15915.38|15835.38|10
1730764280000|2024-11-04 23:51:20|15917.87|15837.87|15922.46|15842.46|15922.46|15842.46|15917.87|15837.87|9
1730764290000|2024-11-04 23:51:30|15922.23|15842.23|15924.81|15844.81|15924.81|15844.81|15922.08|15842.08|10
1730764300000|2024-11-04 23:51:40|15925.09|15845.09|15924.92|15844.92|15925.59|15845.59|15924.68|15844.68|10
1730764310000|2024-11-04 23:51:50|15925.38|15845.38|15926.09|15846.09|15926.09|15846.09|15924.56|15844.56|9
1730764320000|2024-11-04 23:52:00|15926.66|15846.66|15928.8|15848.8|15928.8|15848.8|15926.28|15846.28|10
1730764330000|2024-11-04 23:52:10|15928.94|15848.94|15928.08|15848.08|15928.94|15848.94|15928.08|15848.08|10
1730764340000|2024-11-04 23:52:20|15928.24|15848.24|15929.06|15849.06|15929.11|15849.11|15928.24|15848.24|10
1730764350000|2024-11-04 23:52:30|15928.94|15848.94|15925.63|15845.63|15928.94|15848.94|15925.63|15845.63|10
1730764360000|2024-11-04 23:52:40|15924.52|15844.52|15923.04|15843.04|15924.52|15844.52|15922.94|15842.94|10
1730764370000|2024-11-04 23:52:50|15923.05|15843.05|15923.02|15843.02|15923.64|15843.64|15923.02|15843.02|10
1730764380000|2024-11-04 23:53:00|15922.85|15842.85|15922.21|15842.21|15923.24|15843.24|15922.21|15842.21|10
1730764390000|2024-11-04 23:53:10|15922.37|15842.37|15922.83|15842.83|15923.12|15843.12|15922.31|15842.31|9
1730764400000|2024-11-04 23:53:20|15923.12|15843.12|15924.16|15844.16|15924.23|15844.23|15923.12|15843.12|9
1730764410000|2024-11-04 23:53:30|15924.25|15844.25|15927.91|15847.91|15927.91|15847.91|15923.99|15843.99|10
1730764420000|2024-11-04 23:53:40|15928.98|15848.98|15931.37|15851.37|15931.44|15851.44|15928.98|15848.98|10
1730764430000|2024-11-04 23:53:50|15931.33|15851.33|15932.15|15852.15|15932.15|15852.15|15930.85|15850.85|10
1730764440000|2024-11-04 23:54:00|15932.05|15852.05|15928.95|15848.95|15932.34|15852.34|15928.84|15848.84|10
1730764450000|2024-11-04 23:54:10|15928.82|15848.82|15926.69|15846.69|15928.88|15848.88|15926.67|15846.67|10
1730764460000|2024-11-04 23:54:20|15924.92|15844.92|15923.56|15843.56|15924.98|15844.98|15923.56|15843.56|9
1730764470000|2024-11-04 23:54:30|15923.66|15843.66|15923.14|15843.14|15924.83|15844.83|15923.14|15843.14|9
1730764480000|2024-11-04 23:54:40|15923.21|15843.21|15922.4|15842.4|15923.47|15843.47|15922.4|15842.4|9
1730764490000|2024-11-04 23:54:50|15922.34|15842.34|15922.49|15842.49|15922.64|15842.64|15922.3|15842.3|9
1730764500000|2024-11-04 23:55:00|15922.51|15842.51|15923.48|15843.48|15923.48|15843.48|15922.35|15842.35|9
1730764510000|2024-11-04 23:55:10|15923.62|15843.62|15923.46|15843.46|15925.23|15845.23|15923.46|15843.46|8
1730764520000|2024-11-04 23:55:20|15923.4|15843.4|15925.42|15845.42|15925.42|15845.42|15923.4|15843.4|8
1730764530000|2024-11-04 23:55:30|15925.4|15845.4|15925.87|15845.87|15926.63|15846.63|15925.4|15845.4|10
1730764540000|2024-11-04 23:55:40|15925.85|15845.85|15925.95|15845.95|15926.13|15846.13|15925.47|15845.47|10
1730764550000|2024-11-04 23:55:50|15925.94|15845.94|15925.98|15845.98|15926.74|15846.74|15925.94|15845.94|9
1730764560000|2024-11-04 23:56:00|15925.33|15845.33|15927.66|15847.66|15927.66|15847.66|15925.33|15845.33|10
1730764570000|2024-11-04 23:56:10|15928|15848|15931.76|15851.76|15931.95|15851.95|15927.73|15847.73|10
1730764580000|2024-11-04 23:56:20|15931.63|15851.63|15931.92|15851.92|15931.95|15851.95|15931.35|15851.35|10
1730764590000|2024-11-04 23:56:30|15932.14|15852.14|15932.83|15852.83|15932.83|15852.83|15932.14|15852.14|9
1730764600000|2024-11-04 23:56:40|15932.95|15852.95|15933.28|15853.28|15933.89|15853.89|15932.95|15852.95|10
1730764610000|2024-11-04 23:56:50|15933.27|15853.27|15933.02|15853.02|15933.27|15853.27|15932.57|15852.57|10
1730764620000|2024-11-04 23:57:00|15933.69|15853.69|15930.86|15850.86|15933.69|15853.69|15930.86|15850.86|10
1730764630000|2024-11-04 23:57:10|15930.73|15850.73|15930.31|15850.31|15931|15851|15930.31|15850.31|10
1730764640000|2024-11-04 23:57:20|15929.97|15849.97|15929.46|15849.46|15930.47|15850.47|15929.46|15849.46|10
1730764650000|2024-11-04 23:57:30|15929.62|15849.62|15930.6|15850.6|15930.6|15850.6|15929.62|15849.62|8
1730764660000|2024-11-04 23:57:40|15930.61|15850.61|15931.1|15851.1|15931.15|15851.15|15930.53|15850.53|10
1730764670000|2024-11-04 23:57:50|15931.09|15851.09|15932.01|15852.01|15932.01|15852.01|15931.09|15851.09|8
1730764680000|2024-11-04 23:58:00|15932.12|15852.12|15931.01|15851.01|15932.12|15852.12|15930.23|15850.23|10
1730764690000|2024-11-04 23:58:10|15931.28|15851.28|15931.71|15851.71|15932.02|15852.02|15931.28|15851.28|10
1730764700000|2024-11-04 23:58:20|15931.85|15851.85|15934.05|15854.05|15934.1|15854.1|15931.85|15851.85|10
1730764710000|2024-11-04 23:58:30|15934.15|15854.15|15934.58|15854.58|15934.87|15854.87|15934.15|15854.15|9
1730764720000|2024-11-04 23:58:40|15934.63|15854.63|15937.12|15857.12|15937.12|15857.12|15934.63|15854.63|10
1730764730000|2024-11-04 23:58:50|15937.19|15857.19|15937.42|15857.42|15937.43|15857.43|15936.91|15856.91|10
1730764740000|2024-11-04 23:59:00|15937.49|15857.49|15937.96|15857.96|15937.96|15857.96|15936.99|15856.99|9
1730764750000|2024-11-04 23:59:10|15937.99|15857.99|15938.65|15858.65|15938.74|15858.74|15937.99|15857.99|10
1730764760000|2024-11-04 23:59:20|15938.66|15858.66|15939.37|15859.37|15939.37|15859.37|15938.66|15858.66|9
1730764770000|2024-11-04 23:59:30|15939.38|15859.38|15939.5|15859.5|15939.55|15859.55|15939|15859|10
1730764780000|2024-11-04 23:59:40|15939.43|15859.43|15938.64|15858.64|15939.44|15859.44|15938.52|15858.52|9
1730764790000|2024-11-04 23:59:50|15938.74|15858.74|15938.99|15858.99|15938.99|15858.99|15938.57|15858.57|9
1730764800000|2024-11-05 00:00:00|15939.22|15859.22|15938.28|15858.28|15939.3|15859.3|15938.24|15858.24|10
1730764810000|2024-11-05 00:00:10|15938.2|15858.2|15937.73|15857.73|15938.5|15858.5|15937.73|15857.73|10
1730764820000|2024-11-05 00:00:20|15937.55|15857.55|15937.81|15857.81|15937.81|15857.81|15937.09|15857.09|9
1730764830000|2024-11-05 00:00:30|15937.9|15857.9|15937.44|15857.44|15938.03|15858.03|15937.32|15857.32|10
1730764840000|2024-11-05 00:00:40|15935.65|15855.65|15935.89|15855.89|15936.36|15856.36|15935.44|15855.44|9
1730764850000|2024-11-05 00:00:50|15936.03|15856.03|15938.04|15858.04|15938.04|15858.04|15936.03|15856.03|9
1730764860000|2024-11-05 00:01:00|15938.03|15858.03|15937.54|15857.54|15938.03|15858.03|15936.51|15856.51|10
1730764870000|2024-11-05 00:01:10|15937.23|15857.23|15937.1|15857.1|15937.29|15857.29|15936.81|15856.81|9
1730764880000|2024-11-05 00:01:20|15937.08|15857.08|15936.74|15856.74|15937.08|15857.08|15936.34|15856.34|10
1730764890000|2024-11-05 00:01:30|15936.79|15856.79|15936.09|15856.09|15936.79|15856.79|15935.97|15855.97|7
1730764900000|2024-11-05 00:01:40|15936.36|15856.36|15938.8|15858.8|15938.8|15858.8|15936.3|15856.3|10
1730764910000|2024-11-05 00:01:50|15939.18|15859.18|15946.21|15866.21|15946.21|15866.21|15939.18|15859.18|10
1730764920000|2024-11-05 00:02:00|15946.09|15866.09|15946.53|15866.53|15946.83|15866.83|15945.12|15865.12|9
1730764930000|2024-11-05 00:02:10|15946.81|15866.81|15948.04|15868.04|15948.04|15868.04|15945.92|15865.92|10
1730764940000|2024-11-05 00:02:20|15949.13|15869.13|15949.44|15869.44|15949.54|15869.54|15949.03|15869.03|8
1730764950000|2024-11-05 00:02:30|15949.42|15869.42|15950.18|15870.18|15950.32|15870.32|15949.42|15869.42|10
1730764960000|2024-11-05 00:02:40|15950.7|15870.7|15951.08|15871.08|15951.22|15871.22|15950.46|15870.46|10
1730764970000|2024-11-05 00:02:50|15951.27|15871.27|15952.1|15872.1|15952.1|15872.1|15951.27|15871.27|9
1730764980000|2024-11-05 00:03:00|15952.42|15872.42|15957.44|15877.44|15957.44|15877.44|15952.42|15872.42|10
1730764990000|2024-11-05 00:03:10|15957.17|15877.17|15960.33|15880.33|15960.33|15880.33|15957.05|15877.05|10
1730765000000|2024-11-05 00:03:20|15960.5|15880.5|15960.84|15880.84|15961.41|15881.41|15960.5|15880.5|10
1730765010000|2024-11-05 00:03:30|15960.92|15880.92|15967.72|15887.72|15968.47|15888.47|15960.85|15880.85|9
1730765020000|2024-11-05 00:03:40|15968.21|15888.21|15969.39|15889.39|15969.7|15889.7|15968.11|15888.11|9
1730765030000|2024-11-05 00:03:50|15969.36|15889.36|15969.3|15889.3|15969.69|15889.69|15969.11|15889.11|10
1730765040000|2024-11-05 00:04:00|15969.16|15889.16|15967.06|15887.06|15969.16|15889.16|15966.96|15886.96|10
1730765050000|2024-11-05 00:04:10|15966.49|15886.49|15965.34|15885.34|15966.5|15886.5|15965.34|15885.34|9
1730765060000|2024-11-05 00:04:20|15965.47|15885.47|15962.41|15882.41|15965.47|15885.47|15962.41|15882.41|10
1730765070000|2024-11-05 00:04:30|15962.4|15882.4|15961.81|15881.81|15962.4|15882.4|15961.57|15881.57|10
1730765080000|2024-11-05 00:04:40|15961.93|15881.93|15964.16|15884.16|15964.16|15884.16|15961.93|15881.93|10
1730765090000|2024-11-05 00:04:50|15964.6|15884.6|15963.68|15883.68|15964.6|15884.6|15963.68|15883.68|10
1730765100000|2024-11-05 00:05:00|15963.49|15883.49|15963.69|15883.69|15963.69|15883.69|15962.14|15882.14|10
1730765110000|2024-11-05 00:05:10|15964.29|15884.29|15967.53|15887.53|15967.53|15887.53|15964.16|15884.16|10
1730765120000|2024-11-05 00:05:20|15967.54|15887.54|15972.09|15892.09|15972.27|15892.27|15967.54|15887.54|10
1730765130000|2024-11-05 00:05:30|15972.05|15892.05|15974.02|15894.02|15974.02|15894.02|15972.05|15892.05|10
1730765140000|2024-11-05 00:05:40|15975.32|15895.32|15974.54|15894.54|15975.83|15895.83|15974.54|15894.54|10
1730765150000|2024-11-05 00:05:50|15974.3|15894.3|15973.6|15893.6|15974.3|15894.3|15973.4|15893.4|10
1730765160000|2024-11-05 00:06:00|15973.58|15893.58|15975.41|15895.41|15975.41|15895.41|15973.55|15893.55|10
1730765170000|2024-11-05 00:06:10|15975.47|15895.47|15975.67|15895.67|15975.67|15895.67|15975.24|15895.24|10
1730765180000|2024-11-05 00:06:20|15975.71|15895.71|15977.57|15897.57|15977.98|15897.98|15975.51|15895.51|9
1730765190000|2024-11-05 00:06:30|15977.44|15897.44|15977.26|15897.26|15978.67|15898.67|15977.26|15897.26|10
1730765200000|2024-11-05 00:06:40|15977.27|15897.27|15980.44|15900.44|15980.44|15900.44|15977.26|15897.26|10
1730765210000|2024-11-05 00:06:50|15980.61|15900.61|15987.15|15907.15|15987.15|15907.15|15980.61|15900.61|9
1730765220000|2024-11-05 00:07:00|15988.31|15908.31|15989.2|15909.2|15990.11|15910.11|15988.28|15908.28|10
1730765230000|2024-11-05 00:07:10|15989.07|15909.07|15988.15|15908.15|15989.07|15909.07|15987.33|15907.33|9
1730765240000|2024-11-05 00:07:20|15988.05|15908.05|15992.4|15912.4|15992.4|15912.4|15988.05|15908.05|10
1730765250000|2024-11-05 00:07:30|15991.92|15911.92|15990.98|15910.98|15991.92|15911.92|15990.73|15910.73|10
1730765260000|2024-11-05 00:07:40|15991.25|15911.25|15990.29|15910.29|15991.25|15911.25|15990.15|15910.15|9
1730765270000|2024-11-05 00:07:50|15990.21|15910.21|15990.6|15910.6|15990.67|15910.67|15989.88|15909.88|10
1730765280000|2024-11-05 00:08:00|15990.31|15910.31|15991.59|15911.59|15991.59|15911.59|15990.31|15910.31|9
1730765290000|2024-11-05 00:08:10|15992.07|15912.07|15997.73|15917.73|15997.73|15917.73|15992.07|15912.07|10
1730765300000|2024-11-05 00:08:20|15998.04|15918.04|15999.09|15919.09|15999.23|15919.23|15998.04|15918.04|10
1730765310000|2024-11-05 00:08:30|15999.35|15919.35|15999.48|15919.48|15999.48|15919.48|15998.97|15918.97|9
1730765320000|2024-11-05 00:08:40|15999.71|15919.71|15996.19|15916.19|15999.71|15919.71|15996.19|15916.19|10
1730765330000|2024-11-05 00:08:50|15996.14|15916.14|15990.54|15910.54|15996.14|15916.14|15990.52|15910.52|10
1730765340000|2024-11-05 00:09:00|15990.35|15910.35|15981.17|15901.17|15990.35|15910.35|15981.17|15901.17|10
1730765350000|2024-11-05 00:09:10|15980.68|15900.68|15981.31|15901.31|15981.31|15901.31|15980.32|15900.32|10
1730765360000|2024-11-05 00:09:20|15981.47|15901.47|15976.39|15896.39|15981.47|15901.47|15976.15|15896.15|10
1730765370000|2024-11-05 00:09:30|15976.54|15896.54|15970.73|15890.73|15976.54|15896.54|15970.73|15890.73|10
1730765380000|2024-11-05 00:09:40|15970.83|15890.83|15971.94|15891.94|15971.94|15891.94|15970.83|15890.83|9
1730765390000|2024-11-05 00:09:50|15972.07|15892.07|15972.83|15892.83|15972.83|15892.83|15972.02|15892.02|8
1730765400000|2024-11-05 00:10:00|15973.06|15893.06|15975.62|15895.62|15975.62|15895.62|15972.27|15892.27|10
1730765410000|2024-11-05 00:10:10|15975.79|15895.79|15976.01|15896.01|15976.29|15896.29|15975.69|15895.69|10
1730765420000|2024-11-05 00:10:20|15975.95|15895.95|15978.19|15898.19|15978.19|15898.19|15975.89|15895.89|10
1730765430000|2024-11-05 00:10:30|15978.95|15898.95|15980.48|15900.48|15980.83|15900.83|15978.95|15898.95|10
1730765440000|2024-11-05 00:10:40|15980.56|15900.56|15981.22|15901.22|15982.33|15902.33|15980.53|15900.53|10
1730765450000|2024-11-05 00:10:50|15981.47|15901.47|15983.78|15903.78|15983.83|15903.83|15980.85|15900.85|10
1730765460000|2024-11-05 00:11:00|15983.85|15903.85|15997.22|15917.22|15997.22|15917.22|15983.17|15903.17|10
1730765470000|2024-11-05 00:11:10|15999.33|15919.33|16004.06|15924.06|16005.77|15925.77|15999.33|15919.33|10
1730765480000|2024-11-05 00:11:20|16004.38|15924.38|16004.93|15924.93|16005.13|15925.13|16004.38|15924.38|10
1730765490000|2024-11-05 00:11:30|16005.26|15925.26|16007.13|15927.13|16007.13|15927.13|16005.26|15925.26|10
1730765500000|2024-11-05 00:11:40|16007.01|15927.01|16005.52|15925.52|16007.01|15927.01|16004.8|15924.8|10
1730765510000|2024-11-05 00:11:50|16004.92|15924.92|16006.45|15926.45|16006.49|15926.49|16004.92|15924.92|10
1730765520000|2024-11-05 00:12:00|16005.8|15925.8|16009.89|15929.89|16009.89|15929.89|16005.8|15925.8|10
1730765530000|2024-11-05 00:12:10|16010.02|15930.02|16008.99|15928.99|16010.02|15930.02|16008.57|15928.57|10
1730765540000|2024-11-05 00:12:20|16009.43|15929.43|16010.02|15930.02|16010.2|15930.2|16009.43|15929.43|9
1730765550000|2024-11-05 00:12:30|16010.06|15930.06|16013.78|15933.78|16014.12|15934.12|16010.06|15930.06|10
1730765560000|2024-11-05 00:12:40|16013.95|15933.95|16014.91|15934.91|16014.91|15934.91|16013.11|15933.11|10
1730765570000|2024-11-05 00:12:50|16015.5|15935.5|16017.58|15937.58|16017.58|15937.58|16015.2|15935.2|10
1730765580000|2024-11-05 00:13:00|16017.84|15937.84|16016.66|15936.66|16018.05|15938.05|16016.32|15936.32|10
1730765590000|2024-11-05 00:13:10|16016.65|15936.65|16016.76|15936.76|16017.19|15937.19|16016.1|15936.1|10
1730765600000|2024-11-05 00:13:20|16016.9|15936.9|16016.41|15936.41|16017.08|15937.08|16016.41|15936.41|10
1730765610000|2024-11-05 00:13:30|16016.42|15936.42|16012.92|15932.92|16016.63|15936.63|16012.92|15932.92|10
1730765620000|2024-11-05 00:13:40|16012.91|15932.91|16008.36|15928.36|16013.48|15933.48|16008.36|15928.36|9
1730765630000|2024-11-05 00:13:50|16008.28|15928.28|16007.49|15927.49|16008.28|15928.28|16007.47|15927.47|10
1730765640000|2024-11-05 00:14:00|16006.97|15926.97|16008.52|15928.52|16008.67|15928.67|16006.42|15926.42|9
1730765650000|2024-11-05 00:14:10|16008.72|15928.72|16005.79|15925.79|16008.72|15928.72|16005.79|15925.79|10
1730765660000|2024-11-05 00:14:20|16009.08|15929.08|16006.95|15926.95|16009.08|15929.08|16006.91|15926.91|10
1730765670000|2024-11-05 00:14:30|16007.01|15927.01|16006.58|15926.58|16007.01|15927.01|16005.6|15925.6|9
1730765680000|2024-11-05 00:14:40|16006.45|15926.45|16006.33|15926.33|16006.45|15926.45|16005.45|15925.45|10
1730765690000|2024-11-05 00:14:50|16006.13|15926.13|16004.68|15924.68|16006.76|15926.76|16004.68|15924.68|10
1730765700000|2024-11-05 00:15:00|16002.99|15922.99|16000.75|15920.75|16002.99|15922.99|16000.75|15920.75|10
1730765710000|2024-11-05 00:15:10|16000.5|15920.5|16001.66|15921.66|16001.74|15921.74|16000.24|15920.24|10
1730765720000|2024-11-05 00:15:20|16000.54|15920.54|16002.08|15922.08|16002.23|15922.23|16000.54|15920.54|10
1730765730000|2024-11-05 00:15:30|16001.53|15921.53|16000.99|15920.99|16001.95|15921.95|16000.99|15920.99|10
1730765740000|2024-11-05 00:15:40|16000.72|15920.72|15998.03|15918.03|16000.85|15920.85|15997.8|15917.8|10
1730765750000|2024-11-05 00:15:50|15998.05|15918.05|15998.56|15918.56|15998.88|15918.88|15998.05|15918.05|9
1730765760000|2024-11-05 00:16:00|15999.16|15919.16|15998.48|15918.48|15999.59|15919.59|15998.48|15918.48|9
1730765770000|2024-11-05 00:16:10|15998.29|15918.29|15994.01|15914.01|15998.29|15918.29|15993.92|15913.92|10
1730765780000|2024-11-05 00:16:20|15993.93|15913.93|15992.54|15912.54|15993.93|15913.93|15992.3|15912.3|10
1730765790000|2024-11-05 00:16:30|15992.39|15912.39|15991.98|15911.98|15992.62|15912.62|15991.69|15911.69|10
1730765800000|2024-11-05 00:16:40|15991.86|15911.86|15990.9|15910.9|15992.99|15912.99|15990.56|15910.56|10
1730765810000|2024-11-05 00:16:50|15990.94|15910.94|15991.64|15911.64|15992.25|15912.25|15990.9|15910.9|10
1730765820000|2024-11-05 00:17:00|15991.46|15911.46|15991.62|15911.62|15991.67|15911.67|15991.31|15911.31|10
1730765830000|2024-11-05 00:17:10|15991.7|15911.7|15994.09|15914.09|15994.86|15914.86|15991.7|15911.7|10
1730765840000|2024-11-05 00:17:20|15994.54|15914.54|15992.31|15912.31|15994.72|15914.72|15992.31|15912.31|10
1730765850000|2024-11-05 00:17:30|15991.74|15911.74|15993.49|15913.49|15993.49|15913.49|15991.74|15911.74|10
1730765860000|2024-11-05 00:17:40|15993.1|15913.1|15992.78|15912.78|15993.14|15913.14|15992.58|15912.58|10
1730765870000|2024-11-05 00:17:50|15992.52|15912.52|15995.27|15915.27|15995.43|15915.43|15992.52|15912.52|10
1730765880000|2024-11-05 00:18:00|15995.39|15915.39|15998.56|15918.56|15998.56|15918.56|15994.65|15914.65|10
1730765890000|2024-11-05 00:18:10|15998.83|15918.83|16000.83|15920.83|16000.83|15920.83|15997.71|15917.71|10
1730765900000|2024-11-05 00:18:20|16001.16|15921.16|16000.4|15920.4|16001.16|15921.16|15999.7|15919.7|10
1730765910000|2024-11-05 00:18:30|16001.67|15921.67|16002.84|15922.84|16002.99|15922.99|16001.67|15921.67|10
1730765920000|2024-11-05 00:18:40|16003.12|15923.12|16002.47|15922.47|16003.19|15923.19|16001.69|15921.69|10
1730765930000|2024-11-05 00:18:50|16002.29|15922.29|16002.13|15922.13|16002.87|15922.87|16002.13|15922.13|9
1730765940000|2024-11-05 00:19:00|16001.92|15921.92|16001.25|15921.25|16001.92|15921.92|16000.33|15920.33|10
1730765950000|2024-11-05 00:19:10|16000.79|15920.79|16000.98|15920.98|16000.98|15920.98|16000.45|15920.45|10
1730765960000|2024-11-05 00:19:20|16000.8|15920.8|16000.84|15920.84|16001.58|15921.58|16000.77|15920.77|9
1730765970000|2024-11-05 00:19:30|16001.02|15921.02|15999.77|15919.77|16001.02|15921.02|15999.77|15919.77|9
1730765980000|2024-11-05 00:19:40|16000.19|15920.19|15998.98|15918.98|16000.47|15920.47|15998.98|15918.98|10
1730765990000|2024-11-05 00:19:50|15999.05|15919.05|15998.89|15918.89|15999.13|15919.13|15998.63|15918.63|9
1730766000000|2024-11-05 00:20:00|15998.88|15918.88|16000.03|15920.03|16000.03|15920.03|15998.88|15918.88|10
1730766010000|2024-11-05 00:20:10|15999.9|15919.9|15999.26|15919.26|16000.36|15920.36|15999.26|15919.26|10
1730766020000|2024-11-05 00:20:20|15999|15919|15997.34|15917.34|15999.11|15919.11|15997.34|15917.34|10
1730766030000|2024-11-05 00:20:30|15997.23|15917.23|15998.82|15918.82|15999.1|15919.1|15997.22|15917.22|10
1730766040000|2024-11-05 00:20:40|15998.77|15918.77|15995.55|15915.55|15999.29|15919.29|15995.55|15915.55|10
1730766050000|2024-11-05 00:20:50|15995.34|15915.34|15996.82|15916.82|15996.87|15916.87|15995.13|15915.13|10
1730766060000|2024-11-05 00:21:00|15996.87|15916.87|15995.54|15915.54|15997.67|15917.67|15995.54|15915.54|10
1730766070000|2024-11-05 00:21:10|15995.57|15915.57|15994.76|15914.76|15995.57|15915.57|15994.65|15914.65|9
1730766080000|2024-11-05 00:21:20|15994.81|15914.81|15995.23|15915.23|15995.36|15915.36|15994.37|15914.37|10
1730766090000|2024-11-05 00:21:30|15995.31|15915.31|15995.95|15915.95|15995.95|15915.95|15995.31|15915.31|10
1730766100000|2024-11-05 00:21:40|15995.93|15915.93|15995.66|15915.66|15995.96|15915.96|15995.37|15915.37|10
1730766110000|2024-11-05 00:21:50|15995.67|15915.67|15995.76|15915.76|15995.82|15915.82|15995.36|15915.36|10
1730766120000|2024-11-05 00:22:00|15995.51|15915.51|15997.31|15917.31|15997.75|15917.75|15995.32|15915.32|10
1730766130000|2024-11-05 00:22:10|15997.16|15917.16|15998.45|15918.45|15998.58|15918.58|15996.99|15916.99|10
1730766140000|2024-11-05 00:22:20|15998.55|15918.55|15998.31|15918.31|15998.83|15918.83|15998.31|15918.31|9
1730766150000|2024-11-05 00:22:30|15998.63|15918.63|15998.64|15918.64|15999.11|15919.11|15995.81|15915.81|10
1730766160000|2024-11-05 00:22:40|15998.7|15918.7|15999.3|15919.3|16000.63|15920.63|15998.7|15918.7|10
1730766170000|2024-11-05 00:22:50|15999.25|15919.25|16002.66|15922.66|16002.66|15922.66|15999.14|15919.14|10
1730766180000|2024-11-05 00:23:00|16002.55|15922.55|16002.13|15922.13|16002.82|15922.82|16002.13|15922.13|10
1730766190000|2024-11-05 00:23:10|16001.3|15921.3|16002.46|15922.46|16002.46|15922.46|16001.3|15921.3|10
1730766200000|2024-11-05 00:23:20|16001.95|15921.95|15999.75|15919.75|16002.03|15922.03|15999.75|15919.75|9
1730766210000|2024-11-05 00:23:30|15999.43|15919.43|15995.86|15915.86|15999.43|15919.43|15995.65|15915.65|10
1730766220000|2024-11-05 00:23:40|15995.85|15915.85|15991.93|15911.93|15995.85|15915.85|15991.65|15911.65|10
1730766230000|2024-11-05 00:23:50|15992.1|15912.1|15994.15|15914.15|15994.16|15914.16|15992.1|15912.1|10
1730766240000|2024-11-05 00:24:00|15994.5|15914.5|15995.71|15915.71|15995.91|15915.91|15993.5|15913.5|10
1730766250000|2024-11-05 00:24:10|15996.61|15916.61|15999.01|15919.01|15999.01|15919.01|15996.54|15916.54|10
1730766260000|2024-11-05 00:24:20|15998.78|15918.78|16000.22|15920.22|16000.24|15920.24|15998.77|15918.77|10
1730766270000|2024-11-05 00:24:30|16000.27|15920.27|16003.19|15923.19|16003.35|15923.35|16000.27|15920.27|9
1730766280000|2024-11-05 00:24:40|16003.22|15923.22|16007.79|15927.79|16007.92|15927.92|16003.22|15923.22|10
1730766290000|2024-11-05 00:24:50|16008.28|15928.28|16007.86|15927.86|16009.11|15929.11|16007.65|15927.65|10
1730766300000|2024-11-05 00:25:00|16008.07|15928.07|16007.16|15927.16|16008.35|15928.35|16007.16|15927.16|10
1730766310000|2024-11-05 00:25:10|16007.37|15927.37|16007.12|15927.12|16007.64|15927.64|16007.12|15927.12|10
1730766320000|2024-11-05 00:25:20|16007.11|15927.11|16008.7|15928.7|16009.02|15929.02|16007.11|15927.11|10
1730766330000|2024-11-05 00:25:30|16008.49|15928.49|16009.23|15929.23|16009.23|15929.23|16008.49|15928.49|9
1730766340000|2024-11-05 00:25:40|16010.53|15930.53|16016.88|15936.88|16016.88|15936.88|16010.53|15930.53|10
1730766350000|2024-11-05 00:25:50|16017.04|15937.04|16019.58|15939.58|16019.58|15939.58|16016.83|15936.83|10
1730766360000|2024-11-05 00:26:00|16020.21|15940.21|16018.83|15938.83|16020.21|15940.21|16018.64|15938.64|10
1730766370000|2024-11-05 00:26:10|16018.47|15938.47|16019.59|15939.59|16019.59|15939.59|16018.45|15938.45|9
1730766380000|2024-11-05 00:26:20|16020.33|15940.33|16020.48|15940.48|16021.17|15941.17|16020.33|15940.33|10
1730766390000|2024-11-05 00:26:30|16020.73|15940.73|16021.22|15941.22|16021.22|15941.22|16020.59|15940.59|10
1730766400000|2024-11-05 00:26:40|16021.2|15941.2|16020.61|15940.61|16021.2|15941.2|16020.25|15940.25|10
1730766410000|2024-11-05 00:26:50|16020.7|15940.7|16020.15|15940.15|16021|15941|16020.15|15940.15|8
1730766420000|2024-11-05 00:27:00|16019.52|15939.52|16019.29|15939.29|16019.76|15939.76|16019.18|15939.18|10
1730766430000|2024-11-05 00:27:10|16018.98|15938.98|16017.17|15937.17|16018.98|15938.98|16017.17|15937.17|10
1730766440000|2024-11-05 00:27:20|16017.21|15937.21|16017.2|15937.2|16017.24|15937.24|16016.75|15936.75|10
1730766450000|2024-11-05 00:27:30|16017.42|15937.42|16018.97|15938.97|16018.97|15938.97|16017.42|15937.42|9
1730766460000|2024-11-05 00:27:40|16018.92|15938.92|16021.43|15941.43|16021.43|15941.43|16018.78|15938.78|10
1730766470000|2024-11-05 00:27:50|16021.08|15941.08|16021.29|15941.29|16021.43|15941.43|16020.84|15940.84|9
1730766480000|2024-11-05 00:28:00|16021.15|15941.15|16020.33|15940.33|16021.36|15941.36|16020.33|15940.33|10
1730766490000|2024-11-05 00:28:10|16019.78|15939.78|16018.59|15938.59|16019.78|15939.78|16018.59|15938.59|10
1730766500000|2024-11-05 00:28:20|16018.21|15938.21|16017.19|15937.19|16018.36|15938.36|16017.16|15937.16|10
1730766510000|2024-11-05 00:28:30|16017.17|15937.17|16016.54|15936.54|16017.2|15937.2|16016.31|15936.31|10
1730766520000|2024-11-05 00:28:40|16016.46|15936.46|16016.95|15936.95|16016.95|15936.95|16014.8|15934.8|10
1730766530000|2024-11-05 00:28:50|16016.98|15936.98|16014.29|15934.29|16017.13|15937.13|16014.29|15934.29|10
1730766540000|2024-11-05 00:29:00|16013.85|15933.85|16011.96|15931.96|16013.85|15933.85|16011.96|15931.96|10
1730766550000|2024-11-05 00:29:10|16012.76|15932.76|16010.38|15930.38|16013.24|15933.24|16010.38|15930.38|10
1730766560000|2024-11-05 00:29:20|16010.52|15930.52|16010.1|15930.1|16011.1|15931.1|16010.1|15930.1|10
1730766570000|2024-11-05 00:29:30|16010.19|15930.19|16009.47|15929.47|16010.47|15930.47|16009.35|15929.35|9
1730766580000|2024-11-05 00:29:40|16009.49|15929.49|16009.59|15929.59|16009.59|15929.59|16008.91|15928.91|10
1730766590000|2024-11-05 00:29:50|16009.55|15929.55|16008.79|15928.79|16009.55|15929.55|16008.31|15928.31|10
1730766600000|2024-11-05 00:30:00|16008.37|15928.37|16006.2|15926.2|16008.37|15928.37|16005.09|15925.09|10
1730766610000|2024-11-05 00:30:10|16005.95|15925.95|16006.39|15926.39|16006.52|15926.52|16005.64|15925.64|10
1730766620000|2024-11-05 00:30:20|16004.34|15924.34|16005.24|15925.24|16005.31|15925.31|16004.34|15924.34|10
1730766630000|2024-11-05 00:30:30|16005.33|15925.33|16004.9|15924.9|16005.65|15925.65|16004.47|15924.47|10
1730766640000|2024-11-05 00:30:40|16004.66|15924.66|16003.71|15923.71|16004.66|15924.66|16003.71|15923.71|8
1730766650000|2024-11-05 00:30:50|16003.67|15923.67|16003.81|15923.81|16003.83|15923.83|16003.46|15923.46|10
1730766660000|2024-11-05 00:31:00|16003.82|15923.82|16003.89|15923.89|16004.07|15924.07|16003.6|15923.6|10
1730766670000|2024-11-05 00:31:10|16004.02|15924.02|16011.82|15931.82|16011.82|15931.82|16004.02|15924.02|10
1730766680000|2024-11-05 00:31:20|16012.24|15932.24|16013.79|15933.79|16013.79|15933.79|16012.24|15932.24|10
1730766690000|2024-11-05 00:31:30|16013.83|15933.83|16014.43|15934.43|16014.43|15934.43|16013.83|15933.83|10
1730766700000|2024-11-05 00:31:40|16014.08|15934.08|16018.18|15938.18|16019.04|15939.04|16014.08|15934.08|9
1730766710000|2024-11-05 00:31:50|16017.81|15937.81|16017.31|15937.31|16017.9|15937.9|16017.05|15937.05|10
1730766720000|2024-11-05 00:32:00|16017.63|15937.63|16020.54|15940.54|16020.75|15940.75|16017.63|15937.63|10
1730766730000|2024-11-05 00:32:10|16020.26|15940.26|16018.37|15938.37|16020.26|15940.26|16017.97|15937.97|9
1730766740000|2024-11-05 00:32:20|16018.48|15938.48|16016.64|15936.64|16018.55|15938.55|16016.56|15936.56|10
1730766750000|2024-11-05 00:32:30|16016.37|15936.37|16015.12|15935.12|16016.87|15936.87|16014.88|15934.88|10
1730766760000|2024-11-05 00:32:40|16015.48|15935.48|16014.52|15934.52|16015.92|15935.92|16014.52|15934.52|10
1730766770000|2024-11-05 00:32:50|16014.3|15934.3|16014.24|15934.24|16014.84|15934.84|16014.08|15934.08|10
1730766780000|2024-11-05 00:33:00|16014|15934|16012.56|15932.56|16014|15934|16012.56|15932.56|10
1730766790000|2024-11-05 00:33:10|16012.17|15932.17|16012.49|15932.49|16012.97|15932.97|16012.17|15932.17|9
1730766800000|2024-11-05 00:33:20|16012.6|15932.6|16012.64|15932.64|16013.27|15933.27|16012.51|15932.51|9
1730766810000|2024-11-05 00:33:30|16012.96|15932.96|16014.21|15934.21|16014.72|15934.72|16012.96|15932.96|10
1730766820000|2024-11-05 00:33:40|16014.38|15934.38|16014.73|15934.73|16014.85|15934.85|16014.11|15934.11|10
1730766830000|2024-11-05 00:33:50|16014.8|15934.8|16015|15935|16015.06|15935.06|16014.79|15934.79|9
1730766840000|2024-11-05 00:34:00|16015.06|15935.06|16014.35|15934.35|16015.16|15935.16|16014.35|15934.35|9
1730766850000|2024-11-05 00:34:10|16014.84|15934.84|16017.33|15937.33|16017.76|15937.76|16014.84|15934.84|10
1730766860000|2024-11-05 00:34:20|16017.58|15937.58|16016.13|15936.13|16017.7|15937.7|16016.13|15936.13|10
1730766870000|2024-11-05 00:34:30|16016.49|15936.49|16015.57|15935.57|16016.49|15936.49|16015.5|15935.5|10
1730766880000|2024-11-05 00:34:40|16015.32|15935.32|16015.99|15935.99|16016.39|15936.39|16015.32|15935.32|9
1730766890000|2024-11-05 00:34:50|16015.81|15935.81|16017.21|15937.21|16017.45|15937.45|16015.81|15935.81|10
1730766900000|2024-11-05 00:35:00|16017.44|15937.44|16018.99|15938.99|16018.99|15938.99|16017.02|15937.02|10
1730766910000|2024-11-05 00:35:10|16019.12|15939.12|16019.02|15939.02|16019.46|15939.46|16019.02|15939.02|9
1730766920000|2024-11-05 00:35:20|16019.07|15939.07|16018.32|15938.32|16019.07|15939.07|16018.32|15938.32|9
1730766930000|2024-11-05 00:35:30|16018.37|15938.37|16018.34|15938.34|16018.89|15938.89|16018.28|15938.28|10
1730766940000|2024-11-05 00:35:40|16019.07|15939.07|16017.77|15937.77|16019.09|15939.09|16017.73|15937.73|9
1730766950000|2024-11-05 00:35:50|16017.76|15937.76|16017.67|15937.67|16017.76|15937.76|16017.23|15937.23|10
1730766960000|2024-11-05 00:36:00|16017.71|15937.71|16018.39|15938.39|16018.69|15938.69|16017.71|15937.71|10
1730766970000|2024-11-05 00:36:10|16017.69|15937.69|16014.14|15934.14|16017.69|15937.69|16012.25|15932.25|10
1730766980000|2024-11-05 00:36:20|16014.2|15934.2|16012.22|15932.22|16014.2|15934.2|16012.06|15932.06|10
1730766990000|2024-11-05 00:36:30|16011.78|15931.78|16008.51|15928.51|16011.78|15931.78|16008.51|15928.51|10
1730767000000|2024-11-05 00:36:40|16008.3|15928.3|16006.5|15926.5|16008.3|15928.3|16006.5|15926.5|9
1730767010000|2024-11-05 00:36:50|16006.19|15926.19|16002.32|15922.32|16006.19|15926.19|16002.32|15922.32|10
1730767020000|2024-11-05 00:37:00|16000.35|15920.35|15999.85|15919.85|16001.03|15921.03|15999.85|15919.85|10
1730767030000|2024-11-05 00:37:10|15998.82|15918.82|15998.87|15918.87|15999.67|15919.67|15998.48|15918.48|10
1730767040000|2024-11-05 00:37:20|15998.67|15918.67|15997.8|15917.8|15998.67|15918.67|15997.8|15917.8|10
1730767050000|2024-11-05 00:37:30|15998.2|15918.2|15997.29|15917.29|15998.35|15918.35|15997.19|15917.19|9
1730767060000|2024-11-05 00:37:40|15997.09|15917.09|15996.53|15916.53|15997.09|15917.09|15995.5|15915.5|10
1730767070000|2024-11-05 00:37:50|15996.52|15916.52|15995.75|15915.75|15996.52|15916.52|15995.64|15915.64|10
1730767080000|2024-11-05 00:38:00|15995.54|15915.54|15998|15918|15998|15918|15995.54|15915.54|10
1730767090000|2024-11-05 00:38:10|15997.78|15917.78|15996.39|15916.39|15997.78|15917.78|15996.39|15916.39|10
1730767100000|2024-11-05 00:38:20|15996.51|15916.51|15995.77|15915.77|15996.51|15916.51|15995.77|15915.77|9
1730767110000|2024-11-05 00:38:30|15996.27|15916.27|15995.9|15915.9|15996.27|15916.27|15995.83|15915.83|9
1730767120000|2024-11-05 00:38:40|15996.4|15916.4|15993.87|15913.87|15996.55|15916.55|15993.87|15913.87|10
1730767130000|2024-11-05 00:38:50|15994.03|15914.03|15994.36|15914.36|15994.36|15914.36|15993.79|15913.79|8
1730767140000|2024-11-05 00:39:00|15994.45|15914.45|15995.28|15915.28|15995.28|15915.28|15994.24|15914.24|10
1730767150000|2024-11-05 00:39:10|15995.15|15915.15|15994.1|15914.1|15995.15|15915.15|15993.79|15913.79|10
1730767160000|2024-11-05 00:39:20|15994.41|15914.41|15995.76|15915.76|15995.76|15915.76|15994.41|15914.41|9
1730767170000|2024-11-05 00:39:30|15995.37|15915.37|15995.91|15915.91|15996.02|15916.02|15995.37|15915.37|10
1730767180000|2024-11-05 00:39:40|15995.96|15915.96|15996.3|15916.3|15996.3|15916.3|15995.95|15915.95|9
1730767190000|2024-11-05 00:39:50|15996.33|15916.33|15998.02|15918.02|15998.13|15918.13|15996.33|15916.33|10
1730767200000|2024-11-05 00:40:00|15997.99|15917.99|15998.57|15918.57|15998.6|15918.6|15997.98|15917.98|10
1730767210000|2024-11-05 00:40:10|15999.38|15919.38|16001.29|15921.29|16001.29|15921.29|15999.38|15919.38|10
1730767220000|2024-11-05 00:40:20|16001.69|15921.69|16001.7|15921.7|16002.06|15922.06|16001.55|15921.55|9
1730767230000|2024-11-05 00:40:30|16002.53|15922.53|16004.03|15924.03|16004.54|15924.54|16002.53|15922.53|10
1730767240000|2024-11-05 00:40:40|16004.06|15924.06|16004.5|15924.5|16004.56|15924.56|16004.06|15924.06|10
1730767250000|2024-11-05 00:40:50|16004.82|15924.82|16000.86|15920.86|16005.23|15925.23|16000.86|15920.86|10
1730767260000|2024-11-05 00:41:00|16001.14|15921.14|16000.35|15920.35|16001.14|15921.14|16000.11|15920.11|10
1730767270000|2024-11-05 00:41:10|16000.29|15920.29|16001.16|15921.16|16001.3|15921.3|16000.29|15920.29|9
1730767280000|2024-11-05 00:41:20|16000.97|15920.97|16001.35|15921.35|16001.35|15921.35|16000.53|15920.53|10
1730767290000|2024-11-05 00:41:30|16000.87|15920.87|16000.62|15920.62|16001.45|15921.45|16000.36|15920.36|10
1730767300000|2024-11-05 00:41:40|16000.67|15920.67|16000.17|15920.17|16000.76|15920.76|16000.17|15920.17|10
1730767310000|2024-11-05 00:41:50|16000|15920|16000.12|15920.12|16000.16|15920.16|15999.21|15919.21|9
1730767320000|2024-11-05 00:42:00|16000.33|15920.33|15999.66|15919.66|16000.46|15920.46|15999.66|15919.66|10
1730767330000|2024-11-05 00:42:10|15999.69|15919.69|15998.64|15918.64|15999.69|15919.69|15998.26|15918.26|10
1730767340000|2024-11-05 00:42:20|15998.35|15918.35|15998.49|15918.49|15998.49|15918.49|15998.04|15918.04|10
1730767350000|2024-11-05 00:42:30|15998.43|15918.43|16001.56|15921.56|16001.56|15921.56|15997.53|15917.53|10
1730767360000|2024-11-05 00:42:40|16001.58|15921.58|15998.44|15918.44|16001.93|15921.93|15998.28|15918.28|9
1730767370000|2024-11-05 00:42:50|15998.39|15918.39|15996.72|15916.72|15998.39|15918.39|15996.15|15916.15|10
1730767380000|2024-11-05 00:43:00|15996.49|15916.49|15994.19|15914.19|15996.49|15916.49|15994.19|15914.19|9
1730767390000|2024-11-05 00:43:10|15993.88|15913.88|15993.41|15913.41|15994.34|15914.34|15993.41|15913.41|10
1730767400000|2024-11-05 00:43:20|15993.47|15913.47|15993.61|15913.61|15993.93|15913.93|15993.36|15913.36|9
1730767410000|2024-11-05 00:43:30|15991.71|15911.71|15986.67|15906.67|15991.71|15911.71|15986.67|15906.67|10
1730767420000|2024-11-05 00:43:40|15986.9|15906.9|15985.5|15905.5|15987.26|15907.26|15985.5|15905.5|10
1730767430000|2024-11-05 00:43:50|15984.48|15904.48|15983.55|15903.55|15984.96|15904.96|15983.17|15903.17|10
1730767440000|2024-11-05 00:44:00|15983.4|15903.4|15984.55|15904.55|15984.55|15904.55|15983.4|15903.4|9
1730767450000|2024-11-05 00:44:10|15985.57|15905.57|15985.99|15905.99|15986.24|15906.24|15985.57|15905.57|9
1730767460000|2024-11-05 00:44:20|15985.78|15905.78|15987.28|15907.28|15987.57|15907.57|15985.68|15905.68|9
1730767470000|2024-11-05 00:44:30|15987.48|15907.48|15987.81|15907.81|15987.84|15907.84|15987.46|15907.46|10
1730767480000|2024-11-05 00:44:40|15988.08|15908.08|15988.03|15908.03|15988.32|15908.32|15987.86|15907.86|8
1730767490000|2024-11-05 00:44:50|15987.64|15907.64|15988.24|15908.24|15988.24|15908.24|15987.64|15907.64|9
1730767500000|2024-11-05 00:45:00|15988.2|15908.2|15989.41|15909.41|15989.75|15909.75|15988.2|15908.2|10
1730767510000|2024-11-05 00:45:10|15989.43|15909.43|15989.65|15909.65|15989.66|15909.66|15988.75|15908.75|10
1730767520000|2024-11-05 00:45:20|15989.62|15909.62|15989.37|15909.37|15990.27|15910.27|15989.37|15909.37|10
1730767530000|2024-11-05 00:45:30|15989.54|15909.54|15989.11|15909.11|15989.69|15909.69|15989.11|15909.11|10
1730767540000|2024-11-05 00:45:40|15989.02|15909.02|15989.53|15909.53|15989.53|15909.53|15988.96|15908.96|9
1730767550000|2024-11-05 00:45:50|15989.71|15909.71|15990.36|15910.36|15990.51|15910.51|15989.71|15909.71|9
1730767560000|2024-11-05 00:46:00|15990.4|15910.4|15988.82|15908.82|15990.4|15910.4|15988.23|15908.23|10
1730767570000|2024-11-05 00:46:10|15988.97|15908.97|15987.72|15907.72|15990.13|15910.13|15987.72|15907.72|10
1730767580000|2024-11-05 00:46:20|15987.94|15907.94|15988.44|15908.44|15988.44|15908.44|15987.49|15907.49|10
1730767590000|2024-11-05 00:46:30|15988.47|15908.47|15988.09|15908.09|15989.03|15909.03|15988.09|15908.09|10
1730767600000|2024-11-05 00:46:40|15988.07|15908.07|15988.23|15908.23|15989.16|15909.16|15987.82|15907.82|10
1730767610000|2024-11-05 00:46:50|15988.33|15908.33|15990.88|15910.88|15990.88|15910.88|15988.33|15908.33|10
1730767620000|2024-11-05 00:47:00|15990.79|15910.79|15991.32|15911.32|15991.32|15911.32|15990.54|15910.54|10
1730767630000|2024-11-05 00:47:10|15991.72|15911.72|15993.37|15913.37|15993.37|15913.37|15991.72|15911.72|10
1730767640000|2024-11-05 00:47:20|15994.52|15914.52|15996.13|15916.13|15996.15|15916.15|15994.52|15914.52|10
1730767650000|2024-11-05 00:47:30|15996.74|15916.74|16001.82|15921.82|16001.82|15921.82|15996.74|15916.74|10
1730767660000|2024-11-05 00:47:40|16001.77|15921.77|16004.06|15924.06|16004.33|15924.33|16001.25|15921.25|10
1730767670000|2024-11-05 00:47:50|16004.2|15924.2|16003.84|15923.84|16004.2|15924.2|16003.78|15923.78|10
1730767680000|2024-11-05 00:48:00|16003.99|15923.99|16006.37|15926.37|16006.57|15926.57|16003.99|15923.99|10
1730767690000|2024-11-05 00:48:10|16006.61|15926.61|16008.39|15928.39|16008.39|15928.39|16006.61|15926.61|10
1730767700000|2024-11-05 00:48:20|16008.8|15928.8|16012.26|15932.26|16012.26|15932.26|16008.8|15928.8|10
1730767710000|2024-11-05 00:48:30|16012.5|15932.5|16012.62|15932.62|16012.63|15932.63|16011.66|15931.66|10
1730767720000|2024-11-05 00:48:40|16012.72|15932.72|16013.6|15933.6|16013.6|15933.6|16012.72|15932.72|9
1730767730000|2024-11-05 00:48:50|16013.54|15933.54|16014.43|15934.43|16014.8|15934.8|16013.54|15933.54|9
1730767740000|2024-11-05 00:49:00|16015|15935|16017.72|15937.72|16017.72|15937.72|16015|15935|7
1730767750000|2024-11-05 00:49:10|16018.4|15938.4|16020.84|15940.84|16020.84|15940.84|16018.4|15938.4|9
1730767760000|2024-11-05 00:49:20|16021.04|15941.04|16027.37|15947.37|16027.49|15947.49|16021.04|15941.04|10
1730767770000|2024-11-05 00:49:30|16027.51|15947.51|16029.17|15949.17|16029.17|15949.17|16027.44|15947.44|10
1730767780000|2024-11-05 00:49:40|16029.35|15949.35|16029.23|15949.23|16029.47|15949.47|16028.97|15948.97|10
1730767790000|2024-11-05 00:49:50|16029.52|15949.52|16030.1|15950.1|16030.1|15950.1|16029.52|15949.52|9
1730767800000|2024-11-05 00:50:00|16030.09|15950.09|16030.38|15950.38|16030.6|15950.6|16030.09|15950.09|9
1730767810000|2024-11-05 00:50:10|16029.98|15949.98|16032.7|15952.7|16033.22|15953.22|16029.95|15949.95|9
1730767820000|2024-11-05 00:50:20|16032.71|15952.71|16029.32|15949.32|16032.71|15952.71|16029.05|15949.05|9
1730767830000|2024-11-05 00:50:30|16029.67|15949.67|16029.73|15949.73|16029.73|15949.73|16028.92|15948.92|9
1730767840000|2024-11-05 00:50:40|16030.1|15950.1|16029.1|15949.1|16030.1|15950.1|16029.1|15949.1|10
1730767850000|2024-11-05 00:50:50|16029.19|15949.19|16035.17|15955.17|16035.17|15955.17|16028.89|15948.89|10
1730767860000|2024-11-05 00:51:00|16035.47|15955.47|16037.4|15957.4|16037.83|15957.83|16035.47|15955.47|10
1730767870000|2024-11-05 00:51:10|16037.36|15957.36|16035.88|15955.88|16037.36|15957.36|16035.88|15955.88|10
1730767880000|2024-11-05 00:51:20|16036.04|15956.04|16035.26|15955.26|16036.15|15956.15|16035.26|15955.26|10
1730767890000|2024-11-05 00:51:30|16035.12|15955.12|16035.4|15955.4|16035.81|15955.81|16034.67|15954.67|10
1730767900000|2024-11-05 00:51:40|16035.45|15955.45|16035.78|15955.78|16036.04|15956.04|16035.45|15955.45|9
1730767910000|2024-11-05 00:51:50|16035.73|15955.73|16037.24|15957.24|16037.24|15957.24|16035.72|15955.72|9
1730767920000|2024-11-05 00:52:00|16037.48|15957.48|16039.1|15959.1|16039.59|15959.59|16037.48|15957.48|10
1730767930000|2024-11-05 00:52:10|16039.03|15959.03|16039.04|15959.04|16039.21|15959.21|16038.13|15958.13|10
1730767940000|2024-11-05 00:52:20|16039.37|15959.37|16041.29|15961.29|16041.29|15961.29|16039.37|15959.37|9
1730767950000|2024-11-05 00:52:30|16040.79|15960.79|16041.1|15961.1|16041.32|15961.32|16040.79|15960.79|10
1730767960000|2024-11-05 00:52:40|16041.41|15961.41|16041.27|15961.27|16041.43|15961.43|16040.78|15960.78|10
1730767970000|2024-11-05 00:52:50|16040.99|15960.99|16034.83|15954.83|16040.99|15960.99|16034.83|15954.83|10
1730767980000|2024-11-05 00:53:00|16034.6|15954.6|16036.69|15956.69|16036.69|15956.69|16034.1|15954.1|10
1730767990000|2024-11-05 00:53:10|16036.91|15956.91|16037.05|15957.05|16038.97|15958.97|16036.91|15956.91|10
1730768000000|2024-11-05 00:53:20|16036.76|15956.76|16035.36|15955.36|16036.76|15956.76|16035.24|15955.24|9
1730768010000|2024-11-05 00:53:30|16034.6|15954.6|16033.58|15953.58|16034.8|15954.8|16033.58|15953.58|10
1730768020000|2024-11-05 00:53:40|16033.52|15953.52|16032.54|15952.54|16033.52|15953.52|16032.54|15952.54|10
1730768030000|2024-11-05 00:53:50|16032.88|15952.88|16032.34|15952.34|16033.21|15953.21|16031.7|15951.7|10
1730768040000|2024-11-05 00:54:00|16032.38|15952.38|16024.49|15944.49|16032.45|15952.45|16024.49|15944.49|10
1730768050000|2024-11-05 00:54:10|16023.85|15943.85|16017.06|15937.06|16023.85|15943.85|16017.06|15937.06|10
1730768060000|2024-11-05 00:54:20|16016.51|15936.51|16014.04|15934.04|16016.75|15936.75|16013.53|15933.53|10
1730768070000|2024-11-05 00:54:30|16014.28|15934.28|16015.22|15935.22|16015.36|15935.36|16013.48|15933.48|10
1730768080000|2024-11-05 00:54:40|16015.14|15935.14|16013.03|15933.03|16015.41|15935.41|16013.03|15933.03|10
1730768090000|2024-11-05 00:54:50|16012.76|15932.76|16011.64|15931.64|16012.76|15932.76|16011.64|15931.64|9
1730768100000|2024-11-05 00:55:00|16011|15931|16005.54|15925.54|16011|15931|16004.46|15924.46|10
1730768110000|2024-11-05 00:55:10|16003.99|15923.99|16002.92|15922.92|16003.99|15923.99|16002.92|15922.92|10
1730768120000|2024-11-05 00:55:20|16003.02|15923.02|16001.11|15921.11|16003.19|15923.19|16000.82|15920.82|10
1730768130000|2024-11-05 00:55:30|16001.09|15921.09|15998.68|15918.68|16001.09|15921.09|15998.55|15918.55|9
1730768140000|2024-11-05 00:55:40|15998.71|15918.71|15994.46|15914.46|15998.71|15918.71|15994.29|15914.29|10
1730768150000|2024-11-05 00:55:50|15994.17|15914.17|15992.23|15912.23|15994.17|15914.17|15992.06|15912.06|10
1730768160000|2024-11-05 00:56:00|15992.12|15912.12|15993.23|15913.23|15993.23|15913.23|15992.12|15912.12|10
1730768170000|2024-11-05 00:56:10|15992.63|15912.63|15993.41|15913.41|15993.49|15913.49|15992.61|15912.61|10
1730768180000|2024-11-05 00:56:20|15993.44|15913.44|15994.95|15914.95|15994.95|15914.95|15993.44|15913.44|10
1730768190000|2024-11-05 00:56:30|15995.07|15915.07|15997.11|15917.11|15997.11|15917.11|15995.07|15915.07|10
1730768200000|2024-11-05 00:56:40|15996.93|15916.93|15997.46|15917.46|15997.46|15917.46|15996.93|15916.93|9
1730768210000|2024-11-05 00:56:50|15997.31|15917.31|15996.88|15916.88|15997.58|15917.58|15996.88|15916.88|10
1730768220000|2024-11-05 00:57:00|15996.84|15916.84|15997.88|15917.88|15998.54|15918.54|15996.73|15916.73|10
1730768230000|2024-11-05 00:57:10|15997.73|15917.73|15998.89|15918.89|15999.14|15919.14|15997.73|15917.73|10
1730768240000|2024-11-05 00:57:20|15999.33|15919.33|16001.56|15921.56|16001.56|15921.56|15999.33|15919.33|10
1730768250000|2024-11-05 00:57:30|16001.63|15921.63|16000.83|15920.83|16002.06|15922.06|16000.83|15920.83|9
1730768260000|2024-11-05 00:57:40|16000.88|15920.88|16000.58|15920.58|16001.08|15921.08|16000.33|15920.33|10
1730768270000|2024-11-05 00:57:50|16000.52|15920.52|15998.7|15918.7|16000.52|15920.52|15998.41|15918.41|10
1730768280000|2024-11-05 00:58:00|15998.93|15918.93|16000.74|15920.74|16000.74|15920.74|15998.93|15918.93|9
1730768290000|2024-11-05 00:58:10|16000.79|15920.79|16000.61|15920.61|16001.16|15921.16|16000.46|15920.46|9
1730768300000|2024-11-05 00:58:20|16000.89|15920.89|16001.14|15921.14|16001.54|15921.54|16000.86|15920.86|9
1730768310000|2024-11-05 00:58:30|16001.12|15921.12|16001.65|15921.65|16001.96|15921.96|16001.12|15921.12|10
1730768320000|2024-11-05 00:58:40|16001.51|15921.51|16002.32|15922.32|16002.5|15922.5|16001.1|15921.1|9
1730768330000|2024-11-05 00:58:50|16002.33|15922.33|16002.26|15922.26|16002.49|15922.49|16002.16|15922.16|9
1730768340000|2024-11-05 00:59:00|16002.52|15922.52|16002.83|15922.83|16002.97|15922.97|16002.49|15922.49|9
1730768350000|2024-11-05 00:59:10|16003.23|15923.23|16001.33|15921.33|16003.23|15923.23|16001.33|15921.33|10
1730768360000|2024-11-05 00:59:20|16001.31|15921.31|16001.76|15921.76|16001.76|15921.76|16000.93|15920.93|9
1730768370000|2024-11-05 00:59:30|16001.42|15921.42|16001.86|15921.86|16001.86|15921.86|16001.36|15921.36|10
1730768380000|2024-11-05 00:59:40|16002.01|15922.01|16001.35|15921.35|16002.01|15922.01|16001.31|15921.31|9
1730768390000|2024-11-05 00:59:50|16001.42|15921.42|16001.48|15921.48|16001.65|15921.65|16001.17|15921.17|8
1730768400000|2024-11-05 01:00:00|16001.52|15921.52|16000.93|15920.93|16003.32|15923.32|16000.93|15920.93|10
1730768410000|2024-11-05 01:00:10|15999.72|15919.72|15999.41|15919.41|15999.72|15919.72|15998.04|15918.04|10
1730768420000|2024-11-05 01:00:20|15999.83|15919.83|16000.49|15920.49|16001.16|15921.16|15999.83|15919.83|10
1730768430000|2024-11-05 01:00:30|16000.34|15920.34|16000.13|15920.13|16000.66|15920.66|16000.13|15920.13|10
1730768440000|2024-11-05 01:00:40|15998.91|15918.91|15997.37|15917.37|15998.91|15918.91|15997.28|15917.28|10
1730768450000|2024-11-05 01:00:50|15997.49|15917.49|15997.11|15917.11|15997.51|15917.51|15996.57|15916.57|10
1730768460000|2024-11-05 01:01:00|15997.09|15917.09|15999.81|15919.81|15999.81|15919.81|15997.09|15917.09|9
1730768470000|2024-11-05 01:01:10|15999.73|15919.73|16001.14|15921.14|16001.78|15921.78|15999.52|15919.52|10
1730768480000|2024-11-05 01:01:20|16000.91|15920.91|15998.43|15918.43|16000.91|15920.91|15998.26|15918.26|10
1730768490000|2024-11-05 01:01:30|15997.74|15917.74|15996.2|15916.2|15997.74|15917.74|15996.04|15916.04|10
1730768500000|2024-11-05 01:01:40|15996.33|15916.33|15995.06|15915.06|15996.47|15916.47|15995.06|15915.06|9
1730768510000|2024-11-05 01:01:50|15995.16|15915.16|15993.29|15913.29|15995.25|15915.25|15993.24|15913.24|9
1730768520000|2024-11-05 01:02:00|15993.08|15913.08|15991.09|15911.09|15993.08|15913.08|15990.77|15910.77|10
1730768530000|2024-11-05 01:02:10|15991.52|15911.52|15992.38|15912.38|15992.54|15912.54|15991.52|15911.52|10
1730768540000|2024-11-05 01:02:20|15992.26|15912.26|15988.3|15908.3|15992.26|15912.26|15988.3|15908.3|9
1730768550000|2024-11-05 01:02:30|15988.05|15908.05|15986.45|15906.45|15988.54|15908.54|15985.87|15905.87|10
1730768560000|2024-11-05 01:02:40|15986.55|15906.55|15986.21|15906.21|15986.55|15906.55|15986|15906|9
1730768570000|2024-11-05 01:02:50|15986.19|15906.19|15988.93|15908.93|15988.93|15908.93|15986.17|15906.17|10
1730768580000|2024-11-05 01:03:00|15989.55|15909.55|15995.26|15915.26|15995.26|15915.26|15989.55|15909.55|10
1730768590000|2024-11-05 01:03:10|15995.85|15915.85|16000.26|15920.26|16000.26|15920.26|15995.85|15915.85|9
1730768600000|2024-11-05 01:03:20|16002.04|15922.04|16004.5|15924.5|16004.97|15924.97|16002.03|15922.03|10
1730768610000|2024-11-05 01:03:30|16004.49|15924.49|16003.67|15923.67|16004.5|15924.5|16003.67|15923.67|9
1730768620000|2024-11-05 01:03:40|16003.57|15923.57|16004.91|15924.91|16005.01|15925.01|16003.57|15923.57|10
1730768630000|2024-11-05 01:03:50|16004.76|15924.76|16004.5|15924.5|16004.76|15924.76|16004.24|15924.24|9
1730768640000|2024-11-05 01:04:00|16005.08|15925.08|16005.56|15925.56|16007.62|15927.62|16005.08|15925.08|10
1730768650000|2024-11-05 01:04:10|16005.42|15925.42|16004.64|15924.64|16005.56|15925.56|16004.64|15924.64|10
1730768660000|2024-11-05 01:04:20|16004.68|15924.68|16006.84|15926.84|16006.84|15926.84|16004.4|15924.4|10
1730768670000|2024-11-05 01:04:30|16006.93|15926.93|16010.52|15930.52|16010.52|15930.52|16006.93|15926.93|9
1730768680000|2024-11-05 01:04:40|16010.74|15930.74|16011.36|15931.36|16011.56|15931.56|16010.61|15930.61|10
1730768690000|2024-11-05 01:04:50|16011.41|15931.41|16011.78|15931.78|16011.78|15931.78|16010.4|15930.4|10
1730768700000|2024-11-05 01:05:00|16012.05|15932.05|16013.18|15933.18|16013.18|15933.18|16011.82|15931.82|9
1730768710000|2024-11-05 01:05:10|16013.43|15933.43|16011.78|15931.78|16013.69|15933.69|16011.78|15931.78|10
1730768720000|2024-11-05 01:05:20|16011.22|15931.22|16007.71|15927.71|16011.22|15931.22|16007.71|15927.71|10
1730768730000|2024-11-05 01:05:30|16007.39|15927.39|16000.44|15920.44|16007.39|15927.39|16000.44|15920.44|10
1730768740000|2024-11-05 01:05:40|16000.5|15920.5|16000.58|15920.58|16001.05|15921.05|16000.5|15920.5|9
1730768750000|2024-11-05 01:05:50|16001.02|15921.02|15999.05|15919.05|16001.02|15921.02|15999.05|15919.05|9
1730768760000|2024-11-05 01:06:00|15999.19|15919.19|15998.75|15918.75|15999.33|15919.33|15998.45|15918.45|10
1730768770000|2024-11-05 01:06:10|15998.71|15918.71|15999.75|15919.75|15999.75|15919.75|15997.74|15917.74|10
1730768780000|2024-11-05 01:06:20|15999.54|15919.54|15999.7|15919.7|16000.22|15920.22|15999.54|15919.54|10
1730768790000|2024-11-05 01:06:30|15999.74|15919.74|15996.14|15916.14|15999.74|15919.74|15996.14|15916.14|10
1730768800000|2024-11-05 01:06:40|15996.21|15916.21|15996.17|15916.17|15996.42|15916.42|15996.15|15916.15|10
1730768810000|2024-11-05 01:06:50|15997.22|15917.22|15997.21|15917.21|15997.22|15917.22|15996.8|15916.8|10
1730768820000|2024-11-05 01:07:00|15997.14|15917.14|15998.75|15918.75|15999.01|15919.01|15997.14|15917.14|9
1730768830000|2024-11-05 01:07:10|15998.51|15918.51|15999.56|15919.56|15999.56|15919.56|15996.62|15916.62|10
1730768840000|2024-11-05 01:07:20|15999.79|15919.79|16003.99|15923.99|16003.99|15923.99|15999.79|15919.79|10
1730768850000|2024-11-05 01:07:30|16003.77|15923.77|16004.58|15924.58|16004.81|15924.81|16003.77|15923.77|9
1730768860000|2024-11-05 01:07:40|16004.61|15924.61|16004.85|15924.85|16004.85|15924.85|16003.89|15923.89|9
1730768870000|2024-11-05 01:07:50|16005.43|15925.43|16004.27|15924.27|16005.53|15925.53|16004.27|15924.27|9
1730768880000|2024-11-05 01:08:00|16005.19|15925.19|16003.98|15923.98|16005.38|15925.38|16003.98|15923.98|10
1730768890000|2024-11-05 01:08:10|16003.63|15923.63|16005.13|15925.13|16005.79|15925.79|16003.63|15923.63|9
1730768900000|2024-11-05 01:08:20|16004.74|15924.74|16005.8|15925.8|16005.8|15925.8|16004.61|15924.61|10
1730768910000|2024-11-05 01:08:30|16005.88|15925.88|16005.35|15925.35|16006.69|15926.69|16005.35|15925.35|10
1730768920000|2024-11-05 01:08:40|16005.49|15925.49|16003.76|15923.76|16005.49|15925.49|16003.66|15923.66|10
1730768930000|2024-11-05 01:08:50|16003.87|15923.87|16003.39|15923.39|16003.87|15923.87|16003.33|15923.33|10
1730768940000|2024-11-05 01:09:00|16003.4|15923.4|16000.47|15920.47|16003.4|15923.4|16000.47|15920.47|10
1730768950000|2024-11-05 01:09:10|15999.15|15919.15|15999.42|15919.42|15999.9|15919.9|15999.12|15919.12|9
1730768960000|2024-11-05 01:09:20|15997.24|15917.24|15997.69|15917.69|15997.69|15917.69|15996.87|15916.87|10
1730768970000|2024-11-05 01:09:30|15997.72|15917.72|15997|15917|15997.72|15917.72|15996.22|15916.22|10
1730768980000|2024-11-05 01:09:40|15997.05|15917.05|15996.24|15916.24|15997.05|15917.05|15995.98|15915.98|10
1730768990000|2024-11-05 01:09:50|15996.23|15916.23|15996.13|15916.13|15996.52|15916.52|15996.1|15916.1|10
1730769000000|2024-11-05 01:10:00|15995.94|15915.94|15996.49|15916.49|15996.93|15916.93|15994.94|15914.94|10
1730769010000|2024-11-05 01:10:10|15998.27|15918.27|15999.97|15919.97|15999.97|15919.97|15998.27|15918.27|9
1730769020000|2024-11-05 01:10:20|16000.38|15920.38|16000.88|15920.88|16000.88|15920.88|16000.26|15920.26|9
1730769030000|2024-11-05 01:10:30|16001.11|15921.11|16000.95|15920.95|16001.39|15921.39|16000.43|15920.43|10
1730769040000|2024-11-05 01:10:40|16000.74|15920.74|15999.66|15919.66|16000.75|15920.75|15999.66|15919.66|10
1730769050000|2024-11-05 01:10:50|15999.54|15919.54|15999.8|15919.8|15999.8|15919.8|15999.44|15919.44|10
1730769060000|2024-11-05 01:11:00|15999.28|15919.28|15999.39|15919.39|15999.39|15919.39|15999.03|15919.03|9
1730769070000|2024-11-05 01:11:10|15999.14|15919.14|15999.2|15919.2|15999.26|15919.26|15998.74|15918.74|10
1730769080000|2024-11-05 01:11:20|15999.36|15919.36|15999.12|15919.12|15999.36|15919.36|15998.83|15918.83|9
1730769090000|2024-11-05 01:11:30|15999.03|15919.03|15999.52|15919.52|15999.72|15919.72|15999.03|15919.03|10
1730769100000|2024-11-05 01:11:40|15999.66|15919.66|15999.24|15919.24|15999.69|15919.69|15999.24|15919.24|10
1730769110000|2024-11-05 01:11:50|15999.1|15919.1|15999.52|15919.52|15999.52|15919.52|15999.07|15919.07|10
1730769120000|2024-11-05 01:12:00|15999.54|15919.54|15998.62|15918.62|15999.54|15919.54|15998.56|15918.56|10
1730769130000|2024-11-05 01:12:10|15998.64|15918.64|15998.9|15918.9|15998.94|15918.94|15998.52|15918.52|10
1730769140000|2024-11-05 01:12:20|15999.11|15919.11|15999.13|15919.13|15999.13|15919.13|15998.18|15918.18|10
1730769150000|2024-11-05 01:12:30|15999.2|15919.2|16000.86|15920.86|16000.86|15920.86|15999.2|15919.2|10
1730769160000|2024-11-05 01:12:40|16001.01|15921.01|16000.81|15920.81|16001.01|15921.01|16000.64|15920.64|9
1730769170000|2024-11-05 01:12:50|16000.92|15920.92|16005.39|15925.39|16005.39|15925.39|16000.92|15920.92|8
1730769180000|2024-11-05 01:13:00|16005.22|15925.22|16006.39|15926.39|16006.39|15926.39|16005.22|15925.22|10
1730769190000|2024-11-05 01:13:10|16005.71|15925.71|16004.92|15924.92|16005.71|15925.71|16004.72|15924.72|10
1730769200000|2024-11-05 01:13:20|16004.64|15924.64|16005.12|15925.12|16005.15|15925.15|16004.61|15924.61|10
1730769210000|2024-11-05 01:13:30|16005.06|15925.06|16004.58|15924.58|16005.06|15925.06|16004.58|15924.58|9
1730769220000|2024-11-05 01:13:40|16003.1|15923.1|16002.26|15922.26|16003.86|15923.86|16002.26|15922.26|10
1730769230000|2024-11-05 01:13:50|16002.36|15922.36|16005.04|15925.04|16005.04|15925.04|16002.36|15922.36|10
1730769240000|2024-11-05 01:14:00|16005.09|15925.09|16005.62|15925.62|16005.72|15925.72|16004.93|15924.93|10
1730769250000|2024-11-05 01:14:10|16005.66|15925.66|16006.23|15926.23|16006.27|15926.27|16005.65|15925.65|9
1730769260000|2024-11-05 01:14:20|16006.21|15926.21|16006.01|15926.01|16006.21|15926.21|16005.54|15925.54|10
1730769270000|2024-11-05 01:14:30|16006.02|15926.02|16005.5|15925.5|16006.46|15926.46|16005.5|15925.5|10
1730769280000|2024-11-05 01:14:40|16005.4|15925.4|16004.49|15924.49|16005.4|15925.4|16004.49|15924.49|9
1730769290000|2024-11-05 01:14:50|16004.16|15924.16|16002.94|15922.94|16004.16|15924.16|16002.58|15922.58|10
1730769300000|2024-11-05 01:15:00|16002.93|15922.93|16003.01|15923.01|16003.02|15923.02|16002.26|15922.26|10
1730769310000|2024-11-05 01:15:10|16003.28|15923.28|16004|15924|16004|15924|16003.11|15923.11|10
1730769320000|2024-11-05 01:15:20|16003.93|15923.93|16005.51|15925.51|16005.51|15925.51|16002.89|15922.89|10
1730769330000|2024-11-05 01:15:30|16005.57|15925.57|16005.59|15925.59|16006.29|15926.29|16005.57|15925.57|10
1730769340000|2024-11-05 01:15:40|16005.26|15925.26|16003.74|15923.74|16005.48|15925.48|16003.74|15923.74|10
1730769350000|2024-11-05 01:15:50|16003.81|15923.81|16003.3|15923.3|16004.55|15924.55|16003.3|15923.3|9
1730769360000|2024-11-05 01:16:00|16003.21|15923.21|15982.08|15902.08|16003.21|15923.21|15982.08|15902.08|10
1730769370000|2024-11-05 01:16:10|15981.5|15901.5|15968.59|15888.59|15981.5|15901.5|15967.95|15887.95|10
1730769380000|2024-11-05 01:16:20|15966.58|15886.58|15959.29|15879.29|15966.58|15886.58|15959.29|15879.29|9
1730769390000|2024-11-05 01:16:30|15958.49|15878.49|15960.61|15880.61|15961.01|15881.01|15958.18|15878.18|10
1730769400000|2024-11-05 01:16:40|15960.54|15880.54|15952.14|15872.14|15960.54|15880.54|15951.91|15871.91|10
1730769410000|2024-11-05 01:16:50|15952.32|15872.32|15951.62|15871.62|15953.88|15873.88|15951.57|15871.57|10
1730769420000|2024-11-05 01:17:00|15951.53|15871.53|15949.09|15869.09|15951.53|15871.53|15948.4|15868.4|10
1730769430000|2024-11-05 01:17:10|15949.24|15869.24|15948.33|15868.33|15949.24|15869.24|15948.33|15868.33|10
1730769440000|2024-11-05 01:17:20|15948.43|15868.43|15948.74|15868.74|15948.74|15868.74|15947.55|15867.55|10
1730769450000|2024-11-05 01:17:30|15948.88|15868.88|15956.44|15876.44|15956.44|15876.44|15948.88|15868.88|10
1730769460000|2024-11-05 01:17:40|15956|15876|15956.59|15876.59|15956.59|15876.59|15955.38|15875.38|10
1730769470000|2024-11-05 01:17:50|15956.34|15876.34|15957.22|15877.22|15957.23|15877.23|15955.99|15875.99|10
1730769480000|2024-11-05 01:18:00|15957.23|15877.23|15958.05|15878.05|15958.25|15878.25|15957.19|15877.19|9
1730769490000|2024-11-05 01:18:10|15958.01|15878.01|15954.79|15874.79|15958.09|15878.09|15954.79|15874.79|10
1730769500000|2024-11-05 01:18:20|15954.37|15874.37|15950.46|15870.46|15954.37|15874.37|15950.25|15870.25|10
1730769510000|2024-11-05 01:18:30|15950.65|15870.65|15949.36|15869.36|15950.69|15870.69|15949.36|15869.36|7
1730769520000|2024-11-05 01:18:40|15949.22|15869.22|15948.33|15868.33|15949.22|15869.22|15947.48|15867.48|10
1730769530000|2024-11-05 01:18:50|15948.83|15868.83|15947.68|15867.68|15948.9|15868.9|15947.68|15867.68|9
1730769540000|2024-11-05 01:19:00|15947.71|15867.71|15946.57|15866.57|15947.72|15867.72|15945.85|15865.85|10
1730769550000|2024-11-05 01:19:10|15946.83|15866.83|15946.17|15866.17|15947.21|15867.21|15946.17|15866.17|9
1730769560000|2024-11-05 01:19:20|15946.03|15866.03|15946.6|15866.6|15946.64|15866.64|15945.91|15865.91|9
1730769570000|2024-11-05 01:19:30|15946.56|15866.56|15947.89|15867.89|15947.89|15867.89|15946.16|15866.16|10
1730769580000|2024-11-05 01:19:40|15947.93|15867.93|15949.35|15869.35|15949.35|15869.35|15947.93|15867.93|10
1730769590000|2024-11-05 01:19:50|15949.45|15869.45|15965.52|15885.52|15965.52|15885.52|15949.45|15869.45|10
1730769600000|2024-11-05 01:20:00|15966.06|15886.06|15966.75|15886.75|15967.5|15887.5|15965.7|15885.7|10
1730769610000|2024-11-05 01:20:10|15966.19|15886.19|15963.23|15883.23|15966.19|15886.19|15963.13|15883.13|10
1730769620000|2024-11-05 01:20:20|15963.3|15883.3|15962.06|15882.06|15963.59|15883.59|15962.06|15882.06|10
1730769630000|2024-11-05 01:20:30|15962.02|15882.02|15960.73|15880.73|15962.02|15882.02|15960.64|15880.64|10
1730769640000|2024-11-05 01:20:40|15959.21|15879.21|15957.77|15877.77|15959.27|15879.27|15957.77|15877.77|10
1730769650000|2024-11-05 01:20:50|15957.39|15877.39|15956.37|15876.37|15957.39|15877.39|15956.08|15876.08|10
1730769660000|2024-11-05 01:21:00|15956.29|15876.29|15957.44|15877.44|15957.44|15877.44|15955.32|15875.32|10
1730769670000|2024-11-05 01:21:10|15955.74|15875.74|15954.47|15874.47|15955.74|15875.74|15954.38|15874.38|10
1730769680000|2024-11-05 01:21:20|15954.1|15874.1|15953.5|15873.5|15954.63|15874.63|15953.5|15873.5|9
1730769690000|2024-11-05 01:21:30|15953.69|15873.69|15952.13|15872.13|15953.94|15873.94|15951.99|15871.99|10
1730769700000|2024-11-05 01:21:40|15952.18|15872.18|15952.58|15872.58|15952.58|15872.58|15952.18|15872.18|9
1730769710000|2024-11-05 01:21:50|15952.51|15872.51|15949.1|15869.1|15952.51|15872.51|15948.78|15868.78|10
1730769720000|2024-11-05 01:22:00|15949.09|15869.09|15949.05|15869.05|15949.09|15869.09|15948.32|15868.32|10
1730769730000|2024-11-05 01:22:10|15948.77|15868.77|15947.59|15867.59|15948.77|15868.77|15947.52|15867.52|9
1730769740000|2024-11-05 01:22:20|15947.36|15867.36|15947|15867|15947.36|15867.36|15946.1|15866.1|10
1730769750000|2024-11-05 01:22:30|15946.79|15866.79|15947.66|15867.66|15947.79|15867.79|15946.7|15866.7|9
1730769760000|2024-11-05 01:22:40|15947.87|15867.87|15947.01|15867.01|15948|15868|15946.43|15866.43|10
1730769770000|2024-11-05 01:22:50|15947.06|15867.06|15949.14|15869.14|15949.14|15869.14|15947.06|15867.06|10
1730769780000|2024-11-05 01:23:00|15949.12|15869.12|15947.23|15867.23|15949.12|15869.12|15947.14|15867.14|10
1730769790000|2024-11-05 01:23:10|15947.07|15867.07|15946.65|15866.65|15947.33|15867.33|15946.5|15866.5|10
1730769800000|2024-11-05 01:23:20|15946.5|15866.5|15946.11|15866.11|15946.5|15866.5|15945.63|15865.63|10
1730769810000|2024-11-05 01:23:30|15946.74|15866.74|15946.37|15866.37|15946.74|15866.74|15946.37|15866.37|10
1730769820000|2024-11-05 01:23:40|15946.19|15866.19|15945.4|15865.4|15946.19|15866.19|15945.39|15865.39|9
1730769830000|2024-11-05 01:23:50|15945.41|15865.41|15944.65|15864.65|15945.5|15865.5|15944.4|15864.4|10
1730769840000|2024-11-05 01:24:00|15944.36|15864.36|15940.47|15860.47|15944.54|15864.54|15940.47|15860.47|10
1730769850000|2024-11-05 01:24:10|15940.44|15860.44|15938.83|15858.83|15940.44|15860.44|15938.77|15858.77|10
1730769860000|2024-11-05 01:24:20|15938.89|15858.89|15939.02|15859.02|15939.02|15859.02|15938.69|15858.69|9
1730769870000|2024-11-05 01:24:30|15939.15|15859.15|15935.03|15855.03|15939.43|15859.43|15935.03|15855.03|9
1730769880000|2024-11-05 01:24:40|15934.79|15854.79|15937.04|15857.04|15937.04|15857.04|15934.79|15854.79|10
1730769890000|2024-11-05 01:24:50|15936.96|15856.96|15933.5|15853.5|15937.1|15857.1|15933.5|15853.5|10
1730769900000|2024-11-05 01:25:00|15933.62|15853.62|15935.58|15855.58|15935.58|15855.58|15932.81|15852.81|9
1730769910000|2024-11-05 01:25:10|15935.25|15855.25|15934.19|15854.19|15935.25|15855.25|15934.18|15854.18|9
1730769920000|2024-11-05 01:25:20|15934.03|15854.03|15930.94|15850.94|15934.03|15854.03|15930.94|15850.94|10
1730769930000|2024-11-05 01:25:30|15927.89|15847.89|15927.56|15847.56|15929.15|15849.15|15927.39|15847.39|10
1730769940000|2024-11-05 01:25:40|15927.51|15847.51|15926.38|15846.38|15927.51|15847.51|15926.38|15846.38|10
1730769950000|2024-11-05 01:25:50|15926.1|15846.1|15924.71|15844.71|15926.1|15846.1|15924.68|15844.68|10
1730769960000|2024-11-05 01:26:00|15924.82|15844.82|15922.33|15842.33|15924.95|15844.95|15922.33|15842.33|10
1730769970000|2024-11-05 01:26:10|15922.31|15842.31|15921.83|15841.83|15922.5|15842.5|15921.83|15841.83|10
1730769980000|2024-11-05 01:26:20|15921.76|15841.76|15917.74|15837.74|15921.76|15841.76|15917.72|15837.72|10
1730769990000|2024-11-05 01:26:30|15917.94|15837.94|15918.03|15838.03|15918.03|15838.03|15917.58|15837.58|10
1730770000000|2024-11-05 01:26:40|15917.95|15837.95|15915.61|15835.61|15917.95|15837.95|15915.61|15835.61|8
1730770010000|2024-11-05 01:26:50|15915.94|15835.94|15914.83|15834.83|15916|15836|15914.83|15834.83|10
1730770020000|2024-11-05 01:27:00|15914.59|15834.59|15912.28|15832.28|15914.79|15834.79|15912.28|15832.28|10
1730770030000|2024-11-05 01:27:10|15912.23|15832.23|15909.3|15829.3|15912.45|15832.45|15909.3|15829.3|10
1730770040000|2024-11-05 01:27:20|15909.35|15829.35|15909.93|15829.93|15909.93|15829.93|15909.26|15829.26|10
1730770050000|2024-11-05 01:27:30|15910|15830|15908|15828|15910.68|15830.68|15906.77|15826.77|10
1730770060000|2024-11-05 01:27:40|15908.42|15828.42|15902.43|15822.43|15908.42|15828.42|15902.31|15822.31|10
1730770070000|2024-11-05 01:27:50|15902.87|15822.87|15905.28|15825.28|15905.28|15825.28|15902.87|15822.87|10
1730770080000|2024-11-05 01:28:00|15905.77|15825.77|15906.69|15826.69|15906.69|15826.69|15905.45|15825.45|9
1730770090000|2024-11-05 01:28:10|15906.65|15826.65|15909.79|15829.79|15909.79|15829.79|15906.65|15826.65|10
1730770100000|2024-11-05 01:28:20|15910.48|15830.48|15910.13|15830.13|15910.48|15830.48|15910.05|15830.05|10
1730770110000|2024-11-05 01:28:30|15910.33|15830.33|15913.58|15833.58|15913.58|15833.58|15910.33|15830.33|10
1730770120000|2024-11-05 01:28:40|15912.69|15832.69|15910.55|15830.55|15912.69|15832.69|15910.55|15830.55|9
1730770130000|2024-11-05 01:28:50|15910.44|15830.44|15911.79|15831.79|15911.79|15831.79|15910.34|15830.34|10
1730770140000|2024-11-05 01:29:00|15911.74|15831.74|15910.46|15830.46|15911.88|15831.88|15910.46|15830.46|9
1730770150000|2024-11-05 01:29:10|15910.57|15830.57|15909|15829|15910.78|15830.78|15909|15829|10
1730770160000|2024-11-05 01:29:20|15908.63|15828.63|15906.96|15826.96|15908.63|15828.63|15906.96|15826.96|10
1730770170000|2024-11-05 01:29:30|15907.19|15827.19|15906.86|15826.86|15907.68|15827.68|15906.67|15826.67|8
1730770180000|2024-11-05 01:29:40|15906.53|15826.53|15905.11|15825.11|15907.79|15827.79|15905.11|15825.11|10
1730770190000|2024-11-05 01:29:50|15905.05|15825.05|15903.38|15823.38|15905.05|15825.05|15903.07|15823.07|10
1730770200000|2024-11-05 01:30:00|15903.48|15823.48|15900.65|15820.65|15903.48|15823.48|15900.65|15820.65|10
1730770210000|2024-11-05 01:30:10|15900.97|15820.97|15899.32|15819.32|15900.97|15820.97|15898.85|15818.85|10
1730770220000|2024-11-05 01:30:20|15899|15819|15893.25|15813.25|15899|15819|15893.25|15813.25|10
1730770230000|2024-11-05 01:30:30|15893.37|15813.37|15896.2|15816.2|15896.2|15816.2|15893.37|15813.37|10
1730770240000|2024-11-05 01:30:40|15896.56|15816.56|15897.43|15817.43|15898.04|15818.04|15896.56|15816.56|10
1730770250000|2024-11-05 01:30:50|15897.68|15817.68|15897.77|15817.77|15898.02|15818.02|15897.68|15817.68|9
1730770260000|2024-11-05 01:31:00|15897.92|15817.92|15899.79|15819.79|15899.79|15819.79|15897.34|15817.34|10
1730770270000|2024-11-05 01:31:10|15900.07|15820.07|15899.59|15819.59|15900.07|15820.07|15899.22|15819.22|10
1730770280000|2024-11-05 01:31:20|15899.52|15819.52|15901.38|15821.38|15901.38|15821.38|15899.52|15819.52|10
1730770290000|2024-11-05 01:31:30|15901.7|15821.7|15902.41|15822.41|15903.37|15823.37|15901.7|15821.7|10
1730770300000|2024-11-05 01:31:40|15902.33|15822.33|15904.13|15824.13|15904.13|15824.13|15902.11|15822.11|10
1730770310000|2024-11-05 01:31:50|15904.01|15824.01|15908.16|15828.16|15908.16|15828.16|15904.01|15824.01|10
1730770320000|2024-11-05 01:32:00|15908.1|15828.1|15906.12|15826.12|15908.17|15828.17|15906.12|15826.12|9
1730770330000|2024-11-05 01:32:10|15906.24|15826.24|15904.63|15824.63|15906.24|15826.24|15904.63|15824.63|10
1730770340000|2024-11-05 01:32:20|15904.26|15824.26|15901.46|15821.46|15904.26|15824.26|15901.24|15821.24|10
1730770350000|2024-11-05 01:32:30|15901.79|15821.79|15903.41|15823.41|15903.51|15823.51|15901.74|15821.74|10
1730770360000|2024-11-05 01:32:40|15903.56|15823.56|15905.51|15825.51|15905.51|15825.51|15903.4|15823.4|10
1730770370000|2024-11-05 01:32:50|15906.35|15826.35|15906.42|15826.42|15907.06|15827.06|15906.35|15826.35|10
1730770380000|2024-11-05 01:33:00|15906.33|15826.33|15904.63|15824.63|15906.33|15826.33|15904.63|15824.63|10
1730770390000|2024-11-05 01:33:10|15902.46|15822.46|15901.17|15821.17|15902.46|15822.46|15900.6|15820.6|9
1730770400000|2024-11-05 01:33:20|15901.02|15821.02|15896.25|15816.25|15901.02|15821.02|15895.46|15815.46|10
1730770410000|2024-11-05 01:33:30|15896.47|15816.47|15897.6|15817.6|15898.75|15818.75|15896.47|15816.47|9
1730770420000|2024-11-05 01:33:40|15897.47|15817.47|15898.46|15818.46|15898.96|15818.96|15897.33|15817.33|10
1730770430000|2024-11-05 01:33:50|15898.41|15818.41|15896.7|15816.7|15898.59|15818.59|15896.7|15816.7|10
1730770440000|2024-11-05 01:34:00|15896.15|15816.15|15896.36|15816.36|15897.57|15817.57|15895.86|15815.86|10
1730770450000|2024-11-05 01:34:10|15896.35|15816.35|15893.61|15813.61|15896.35|15816.35|15893.61|15813.61|10
1730770460000|2024-11-05 01:34:20|15893.66|15813.66|15891.09|15811.09|15893.66|15813.66|15891.08|15811.08|9
1730770470000|2024-11-05 01:34:30|15891.05|15811.05|15887.88|15807.88|15891.05|15811.05|15887.88|15807.88|10
1730770480000|2024-11-05 01:34:40|15887.14|15807.14|15886.77|15806.77|15887.52|15807.52|15886.58|15806.58|10
1730770490000|2024-11-05 01:34:50|15886.66|15806.66|15885.8|15805.8|15886.93|15806.93|15885.8|15805.8|10
1730770500000|2024-11-05 01:35:00|15885.79|15805.79|15882.67|15802.67|15885.79|15805.79|15881.11|15801.11|10
1730770510000|2024-11-05 01:35:10|15883.03|15803.03|15882.21|15802.21|15883.84|15803.84|15882.21|15802.21|10
1730770520000|2024-11-05 01:35:20|15882.15|15802.15|15882.53|15802.53|15882.77|15802.77|15882.07|15802.07|9
1730770530000|2024-11-05 01:35:30|15882.54|15802.54|15883.35|15803.35|15884.06|15804.06|15882.09|15802.09|10
1730770540000|2024-11-05 01:35:40|15883.37|15803.37|15883.23|15803.23|15883.38|15803.38|15882.72|15802.72|10
1730770550000|2024-11-05 01:35:50|15883.24|15803.24|15882.87|15802.87|15883.62|15803.62|15882.74|15802.74|10
1730770560000|2024-11-05 01:36:00|15883.44|15803.44|15883.25|15803.25|15883.44|15803.44|15882.84|15802.84|10
1730770570000|2024-11-05 01:36:10|15883.06|15803.06|15883.37|15803.37|15883.66|15803.66|15883.06|15803.06|10
1730770580000|2024-11-05 01:36:20|15883.75|15803.75|15883.5|15803.5|15883.75|15803.75|15882.88|15802.88|9
1730770590000|2024-11-05 01:36:30|15884.14|15804.14|15888.62|15808.62|15888.62|15808.62|15884.04|15804.04|10
1730770600000|2024-11-05 01:36:40|15889.69|15809.69|15892.7|15812.7|15892.7|15812.7|15889.69|15809.69|10
1730770610000|2024-11-05 01:36:50|15892.65|15812.65|15892.06|15812.06|15893.6|15813.6|15892.06|15812.06|9
1730770620000|2024-11-05 01:37:00|15892.07|15812.07|15891.53|15811.53|15892.35|15812.35|15891.38|15811.38|10
1730770630000|2024-11-05 01:37:10|15891.42|15811.42|15889.91|15809.91|15891.46|15811.46|15889.77|15809.77|10
1730770640000|2024-11-05 01:37:20|15890.18|15810.18|15890.52|15810.52|15890.52|15810.52|15889.54|15809.54|10
1730770650000|2024-11-05 01:37:30|15890.49|15810.49|15890.67|15810.67|15891.38|15811.38|15890.32|15810.32|10
1730770660000|2024-11-05 01:37:40|15890.54|15810.54|15891.22|15811.22|15891.82|15811.82|15890.45|15810.45|10
1730770670000|2024-11-05 01:37:50|15892|15812|15895.01|15815.01|15895.14|15815.14|15891.73|15811.73|10
1730770680000|2024-11-05 01:38:00|15894.97|15814.97|15896.3|15816.3|15896.79|15816.79|15894.97|15814.97|10
1730770690000|2024-11-05 01:38:10|15896.22|15816.22|15896.48|15816.48|15896.94|15816.94|15895.82|15815.82|9
1730770700000|2024-11-05 01:38:20|15896.04|15816.04|15898.99|15818.99|15898.99|15818.99|15893.73|15813.73|9
1730770710000|2024-11-05 01:38:30|15900.66|15820.66|15902.33|15822.33|15902.33|15822.33|15900.66|15820.66|10
1730770720000|2024-11-05 01:38:40|15902.78|15822.78|15901.94|15821.94|15902.78|15822.78|15901.82|15821.82|10
1730770730000|2024-11-05 01:38:50|15901.8|15821.8|15899.04|15819.04|15902.22|15822.22|15898.94|15818.94|10
1730770740000|2024-11-05 01:39:00|15898.62|15818.62|15897.64|15817.64|15898.62|15818.62|15897.52|15817.52|8
1730770750000|2024-11-05 01:39:10|15897.89|15817.89|15896.63|15816.63|15897.89|15817.89|15896.43|15816.43|9
1730770760000|2024-11-05 01:39:20|15896.29|15816.29|15895.24|15815.24|15896.31|15816.31|15894.82|15814.82|10
1730770770000|2024-11-05 01:39:30|15894.45|15814.45|15897.12|15817.12|15897.25|15817.25|15894.45|15814.45|10
1730770780000|2024-11-05 01:39:40|15897.07|15817.07|15896.88|15816.88|15897.25|15817.25|15896.88|15816.88|9
1730770790000|2024-11-05 01:39:50|15896.82|15816.82|15894.98|15814.98|15896.82|15816.82|15894.98|15814.98|10
1730770800000|2024-11-05 01:40:00|15895.15|15815.15|15896.09|15816.09|15896.09|15816.09|15895.15|15815.15|9
1730770810000|2024-11-05 01:40:10|15895.72|15815.72|15895.01|15815.01|15895.81|15815.81|15895.01|15815.01|9
1730770820000|2024-11-05 01:40:20|15894.51|15814.51|15894.41|15814.41|15894.51|15814.51|15894.01|15814.01|9
1730770830000|2024-11-05 01:40:30|15893.35|15813.35|15892.6|15812.6|15893.35|15813.35|15892.57|15812.57|10
1730770840000|2024-11-05 01:40:40|15892.61|15812.61|15891.49|15811.49|15892.61|15812.61|15891.49|15811.49|10
1730770850000|2024-11-05 01:40:50|15891.51|15811.51|15890.86|15810.86|15891.58|15811.58|15890.86|15810.86|9
1730770860000|2024-11-05 01:41:00|15890.9|15810.9|15890.53|15810.53|15891.65|15811.65|15890.53|15810.53|8
1730770870000|2024-11-05 01:41:10|15890.4|15810.4|15889.05|15809.05|15890.4|15810.4|15889.05|15809.05|10
1730770880000|2024-11-05 01:41:20|15889.12|15809.12|15892.68|15812.68|15892.92|15812.92|15889.12|15809.12|10
1730770890000|2024-11-05 01:41:30|15893.03|15813.03|15894.78|15814.78|15894.78|15814.78|15893.03|15813.03|10
1730770900000|2024-11-05 01:41:40|15895.02|15815.02|15894.13|15814.13|15895.44|15815.44|15893.98|15813.98|10
1730770910000|2024-11-05 01:41:50|15894.36|15814.36|15893.26|15813.26|15894.36|15814.36|15893.26|15813.26|10
1730770920000|2024-11-05 01:42:00|15893.27|15813.27|15894.29|15814.29|15894.47|15814.47|15893.27|15813.27|10
1730770930000|2024-11-05 01:42:10|15894.78|15814.78|15902.08|15822.08|15902.08|15822.08|15894.78|15814.78|10
1730770940000|2024-11-05 01:42:20|15902.71|15822.71|15910.34|15830.34|15910.34|15830.34|15902.71|15822.71|10
1730770950000|2024-11-05 01:42:30|15909.77|15829.77|15913.74|15833.74|15914.02|15834.02|15909.77|15829.77|10
1730770960000|2024-11-05 01:42:40|15914.07|15834.07|15917.63|15837.63|15917.63|15837.63|15914.07|15834.07|10
1730770970000|2024-11-05 01:42:50|15917.53|15837.53|15917.75|15837.75|15917.75|15837.75|15917.17|15837.17|10
1730770980000|2024-11-05 01:43:00|15917.81|15837.81|15919.33|15839.33|15920.1|15840.1|15917.81|15837.81|10
1730770990000|2024-11-05 01:43:10|15919.18|15839.18|15920.22|15840.22|15920.47|15840.47|15919.18|15839.18|10
1730771000000|2024-11-05 01:43:20|15920.78|15840.78|15924.29|15844.29|15924.29|15844.29|15920.78|15840.78|10
1730771010000|2024-11-05 01:43:30|15925.67|15845.67|15928.33|15848.33|15928.7|15848.7|15925.67|15845.67|10
1730771020000|2024-11-05 01:43:40|15928.2|15848.2|15927.58|15847.58|15928.2|15848.2|15927.55|15847.55|10
1730771030000|2024-11-05 01:43:50|15927.85|15847.85|15929.64|15849.64|15929.64|15849.64|15927.76|15847.76|10
1730771040000|2024-11-05 01:44:00|15929.91|15849.91|15934.07|15854.07|15934.07|15854.07|15929.91|15849.91|10
1730771050000|2024-11-05 01:44:10|15934.13|15854.13|15934.74|15854.74|15934.75|15854.75|15934.13|15854.13|9
1730771060000|2024-11-05 01:44:20|15935.32|15855.32|15936.19|15856.19|15936.19|15856.19|15935.21|15855.21|10
1730771070000|2024-11-05 01:44:30|15936.41|15856.41|15951.83|15871.83|15951.83|15871.83|15936.41|15856.41|10
1730771080000|2024-11-05 01:44:40|15952.36|15872.36|15954.97|15874.97|15955.49|15875.49|15952.36|15872.36|10
1730771090000|2024-11-05 01:44:50|15956.34|15876.34|15958.09|15878.09|15958.15|15878.15|15956.34|15876.34|10
1730771100000|2024-11-05 01:45:00|15958.17|15878.17|15964.15|15884.15|15964.15|15884.15|15958.17|15878.17|10
1730771110000|2024-11-05 01:45:10|15963.99|15883.99|15961.58|15881.58|15964.06|15884.06|15961.58|15881.58|10
1730771120000|2024-11-05 01:45:20|15961.95|15881.95|15962.07|15882.07|15964.29|15884.29|15961.95|15881.95|10
1730771130000|2024-11-05 01:45:30|15961.93|15881.93|15964.79|15884.79|15965.13|15885.13|15961.93|15881.93|10
1730771140000|2024-11-05 01:45:40|15964.47|15884.47|15968.78|15888.78|15968.78|15888.78|15963.96|15883.96|10
1730771150000|2024-11-05 01:45:50|15969.11|15889.11|15968.12|15888.12|15969.11|15889.11|15967.31|15887.31|10
1730771160000|2024-11-05 01:46:00|15968.05|15888.05|15970.03|15890.03|15970.32|15890.32|15968.04|15888.04|10
1730771170000|2024-11-05 01:46:10|15970.08|15890.08|15976.31|15896.31|15976.31|15896.31|15970.08|15890.08|10
1730771180000|2024-11-05 01:46:20|15976.81|15896.81|15979.92|15899.92|15980.38|15900.38|15976.81|15896.81|10
1730771190000|2024-11-05 01:46:30|15980.02|15900.02|15978.61|15898.61|15980.02|15900.02|15978.61|15898.61|9
1730771200000|2024-11-05 01:46:40|15978.66|15898.66|15978.81|15898.81|15978.81|15898.81|15978.66|15898.66|10
1730771210000|2024-11-05 01:46:50|15978.38|15898.38|15976.81|15896.81|15978.48|15898.48|15976.81|15896.81|10
1730771220000|2024-11-05 01:47:00|15976.84|15896.84|15978.13|15898.13|15978.42|15898.42|15976.84|15896.84|10
1730771230000|2024-11-05 01:47:10|15979.3|15899.3|15980.24|15900.24|15980.24|15900.24|15979.3|15899.3|10
1730771240000|2024-11-05 01:47:20|15979.2|15899.2|15980.02|15900.02|15980.02|15900.02|15977.13|15897.13|10
1730771250000|2024-11-05 01:47:30|15980.05|15900.05|15992.47|15912.47|15992.48|15912.48|15980.05|15900.05|10
1730771260000|2024-11-05 01:47:40|15991.96|15911.96|15991.75|15911.75|15992.33|15912.33|15991.45|15911.45|10
1730771270000|2024-11-05 01:47:50|15991.57|15911.57|15993.82|15913.82|15993.82|15913.82|15991.57|15911.57|10
1730771280000|2024-11-05 01:48:00|15993.95|15913.95|16000.05|15920.05|16000.05|15920.05|15993.95|15913.95|10
1730771290000|2024-11-05 01:48:10|16000.59|15920.59|16007.84|15927.84|16007.84|15927.84|16000.59|15920.59|10
1730771300000|2024-11-05 01:48:20|16007.93|15927.93|16008.66|15928.66|16009.1|15929.1|16007.93|15927.93|10
1730771310000|2024-11-05 01:48:30|16009.99|15929.99|16009.58|15929.58|16010.69|15930.69|16009.58|15929.58|10
1730771320000|2024-11-05 01:48:40|16009.3|15929.3|16008.22|15928.22|16009.44|15929.44|16008.22|15928.22|10
1730771330000|2024-11-05 01:48:50|16008.61|15928.61|16009.82|15929.82|16009.94|15929.94|16008.61|15928.61|9
1730771340000|2024-11-05 01:49:00|16009.84|15929.84|16010.88|15930.88|16012.94|15932.94|16009.84|15929.84|10
1730771350000|2024-11-05 01:49:10|16011.27|15931.27|16016.62|15936.62|16016.62|15936.62|16011.27|15931.27|9
1730771360000|2024-11-05 01:49:20|16015.68|15935.68|16014.44|15934.44|16016.19|15936.19|16014.44|15934.44|10
1730771370000|2024-11-05 01:49:30|16013.91|15933.91|16012.13|15932.13|16013.91|15933.91|16011.53|15931.53|10
1730771380000|2024-11-05 01:49:40|16012.25|15932.25|16010.89|15930.89|16012.44|15932.44|16010.41|15930.41|10
1730771390000|2024-11-05 01:49:50|16010.64|15930.64|16006.16|15926.16|16010.64|15930.64|16006.16|15926.16|10
1730771400000|2024-11-05 01:50:00|16005.9|15925.9|16001.01|15921.01|16005.9|15925.9|16001.01|15921.01|10
1730771410000|2024-11-05 01:50:10|16000.77|15920.77|16000.24|15920.24|16000.77|15920.77|15998.38|15918.38|10
1730771420000|2024-11-05 01:50:20|15999.99|15919.99|16001.07|15921.07|16001.07|15921.07|15999.99|15919.99|10
1730771430000|2024-11-05 01:50:30|16000.52|15920.52|16000.33|15920.33|16000.52|15920.52|15999.81|15919.81|9
1730771440000|2024-11-05 01:50:40|15999.08|15919.08|15999.29|15919.29|15999.29|15919.29|15998.01|15918.01|10
1730771450000|2024-11-05 01:50:50|16000.07|15920.07|16001.83|15921.83|16001.83|15921.83|16000.07|15920.07|10
1730771460000|2024-11-05 01:51:00|16003.03|15923.03|16004.89|15924.89|16004.89|15924.89|16003.03|15923.03|9
1730771470000|2024-11-05 01:51:10|16006.63|15926.63|16011.06|15931.06|16011.06|15931.06|16006.34|15926.34|10
1730771480000|2024-11-05 01:51:20|16010.83|15930.83|16008.56|15928.56|16010.83|15930.83|16008.56|15928.56|10
1730771490000|2024-11-05 01:51:30|16008.37|15928.37|16007.91|15927.91|16008.67|15928.67|16007.91|15927.91|10
1730771500000|2024-11-05 01:51:40|16008.28|15928.28|16004.7|15924.7|16008.28|15928.28|16004.66|15924.66|10
1730771510000|2024-11-05 01:51:50|16004.5|15924.5|16004.15|15924.15|16004.88|15924.88|16004.03|15924.03|10
1730771520000|2024-11-05 01:52:00|16004.04|15924.04|16001.8|15921.8|16004.18|15924.18|16001.34|15921.34|9
1730771530000|2024-11-05 01:52:10|16002.64|15922.64|16003.79|15923.79|16004.69|15924.69|16002.64|15922.64|10
1730771540000|2024-11-05 01:52:20|16001.25|15921.25|16000.75|15920.75|16001.25|15921.25|15999.2|15919.2|10
1730771550000|2024-11-05 01:52:30|16001.47|15921.47|16000.3|15920.3|16002.25|15922.25|16000.3|15920.3|10
1730771560000|2024-11-05 01:52:40|15999.35|15919.35|15999.79|15919.79|15999.79|15919.79|15998.45|15918.45|10
1730771570000|2024-11-05 01:52:50|15999.62|15919.62|15998.77|15918.77|16000|15920|15998.77|15918.77|10
1730771580000|2024-11-05 01:53:00|15998.81|15918.81|15997.86|15917.86|15998.84|15918.84|15997.76|15917.76|9
1730771590000|2024-11-05 01:53:10|15997.87|15917.87|15996.58|15916.58|15997.87|15917.87|15996.52|15916.52|10
1730771600000|2024-11-05 01:53:20|15996.56|15916.56|15997.11|15917.11|15997.35|15917.35|15996.56|15916.56|10
1730771610000|2024-11-05 01:53:30|15997.21|15917.21|15999.19|15919.19|15999.19|15919.19|15997.21|15917.21|9
1730771620000|2024-11-05 01:53:40|15999.18|15919.18|15998.56|15918.56|15999.38|15919.38|15998.49|15918.49|7
1730771630000|2024-11-05 01:53:50|15998.54|15918.54|15999.59|15919.59|15999.59|15919.59|15997.93|15917.93|9
1730771640000|2024-11-05 01:54:00|15999.06|15919.06|16006.85|15926.85|16006.85|15926.85|15998.87|15918.87|10
1730771650000|2024-11-05 01:54:10|16006.62|15926.62|16003.3|15923.3|16006.62|15926.62|16003.3|15923.3|10
1730771660000|2024-11-05 01:54:20|16003.28|15923.28|16003.02|15923.02|16003.46|15923.46|16002.69|15922.69|9
1730771670000|2024-11-05 01:54:30|16003.17|15923.17|16002.93|15922.93|16003.24|15923.24|16002.8|15922.8|10
1730771680000|2024-11-05 01:54:40|16002.69|15922.69|16000.87|15920.87|16002.69|15922.69|16000.87|15920.87|10
1730771690000|2024-11-05 01:54:50|16000.54|15920.54|16001.06|15921.06|16001.17|15921.17|16000.35|15920.35|10
1730771700000|2024-11-05 01:55:00|16001.07|15921.07|16002.09|15922.09|16002.74|15922.74|16001.07|15921.07|10
1730771710000|2024-11-05 01:55:10|16002.12|15922.12|16001.83|15921.83|16002.41|15922.41|16001.83|15921.83|9
1730771720000|2024-11-05 01:55:20|16001.78|15921.78|16001.48|15921.48|16001.84|15921.84|16001.26|15921.26|9
1730771730000|2024-11-05 01:55:30|16001.38|15921.38|16000.89|15920.89|16001.38|15921.38|16000.57|15920.57|9
1730771740000|2024-11-05 01:55:40|16000.68|15920.68|16000.58|15920.58|16000.82|15920.82|16000.58|15920.58|9
1730771750000|2024-11-05 01:55:50|16000.59|15920.59|16001.68|15921.68|16001.84|15921.84|16000.36|15920.36|9
1730771760000|2024-11-05 01:56:00|16001.31|15921.31|16001.6|15921.6|16001.75|15921.75|16000.68|15920.68|10
1730771770000|2024-11-05 01:56:10|16001.54|15921.54|16001.95|15921.95|16001.96|15921.96|16001.54|15921.54|10
1730771780000|2024-11-05 01:56:20|16002.34|15922.34|16000.35|15920.35|16003.83|15923.83|16000.35|15920.35|10
1730771790000|2024-11-05 01:56:30|16000.31|15920.31|16002.43|15922.43|16002.58|15922.58|15999.69|15919.69|10
1730771800000|2024-11-05 01:56:40|16002.49|15922.49|16002.16|15922.16|16002.49|15922.49|16001.56|15921.56|10
1730771810000|2024-11-05 01:56:50|16002.25|15922.25|16002.75|15922.75|16002.75|15922.75|16002.25|15922.25|9
1730771820000|2024-11-05 01:57:00|16002.7|15922.7|16002.4|15922.4|16003.17|15923.17|16002.4|15922.4|9
1730771830000|2024-11-05 01:57:10|16002.2|15922.2|16002.21|15922.21|16002.41|15922.41|16002|15922|10
1730771840000|2024-11-05 01:57:20|16002.18|15922.18|16002.34|15922.34|16002.34|15922.34|16002.17|15922.17|10
1730771850000|2024-11-05 01:57:30|16002.47|15922.47|16003.22|15923.22|16003.22|15923.22|16002.23|15922.23|10
1730771860000|2024-11-05 01:57:40|16003.4|15923.4|16006.86|15926.86|16006.86|15926.86|16003.4|15923.4|10
1730771870000|2024-11-05 01:57:50|16006.57|15926.57|16010.25|15930.25|16010.25|15930.25|16006.57|15926.57|10
1730771880000|2024-11-05 01:58:00|16010.61|15930.61|16013.71|15933.71|16013.83|15933.83|16010.61|15930.61|10
1730771890000|2024-11-05 01:58:10|16013.53|15933.53|16010.53|15930.53|16013.53|15933.53|16009.65|15929.65|10
1730771900000|2024-11-05 01:58:20|16010.54|15930.54|16010.75|15930.75|16011.2|15931.2|16010.43|15930.43|10
1730771910000|2024-11-05 01:58:30|16010.8|15930.8|16011.31|15931.31|16011.31|15931.31|16010.8|15930.8|10
1730771920000|2024-11-05 01:58:40|16011.18|15931.18|16010.32|15930.32|16011.18|15931.18|16010.32|15930.32|9
1730771930000|2024-11-05 01:58:50|16010.33|15930.33|16011.79|15931.79|16011.93|15931.93|16010.33|15930.33|10
1730771940000|2024-11-05 01:59:00|16011.55|15931.55|16011.43|15931.43|16011.63|15931.63|16011.26|15931.26|10
1730771950000|2024-11-05 01:59:10|16011.37|15931.37|16011.46|15931.46|16011.46|15931.46|16010.83|15930.83|10
1730771960000|2024-11-05 01:59:20|16011.44|15931.44|16011.35|15931.35|16011.64|15931.64|16011.35|15931.35|9
1730771970000|2024-11-05 01:59:30|16011.29|15931.29|16010.32|15930.32|16011.29|15931.29|16009.83|15929.83|10
1730771980000|2024-11-05 01:59:40|16010.1|15930.1|16007.61|15927.61|16010.27|15930.27|16007.61|15927.61|9
1730771990000|2024-11-05 01:59:50|16007.43|15927.43|16004.89|15924.89|16007.43|15927.43|16004.89|15924.89|10
1730772000000|2024-11-05 02:00:00|16005.51|15925.51|16006.24|15926.24|16006.93|15926.93|16005.31|15925.31|10
1730772010000|2024-11-05 02:00:10|16005.34|15925.34|16004.53|15924.53|16005.74|15925.74|16004.53|15924.53|10
1730772020000|2024-11-05 02:00:20|16003.68|15923.68|16007.25|15927.25|16008.25|15928.25|16003.68|15923.68|10
1730772030000|2024-11-05 02:00:30|16006.22|15926.22|16000.97|15920.97|16006.22|15926.22|16000.97|15920.97|10
1730772040000|2024-11-05 02:00:40|16000.94|15920.94|16001.76|15921.76|16001.76|15921.76|16000.81|15920.81|9
1730772050000|2024-11-05 02:00:50|16001.46|15921.46|16000.61|15920.61|16001.46|15921.46|16000.28|15920.28|10
1730772060000|2024-11-05 02:01:00|16000.01|15920.01|16001.62|15921.62|16001.93|15921.93|16000.01|15920.01|10
1730772070000|2024-11-05 02:01:10|16001.59|15921.59|16001.82|15921.82|16001.92|15921.92|16001.24|15921.24|10
1730772080000|2024-11-05 02:01:20|16001.71|15921.71|16001.14|15921.14|16001.71|15921.71|16000.65|15920.65|10
1730772090000|2024-11-05 02:01:30|16001.25|15921.25|15999.88|15919.88|16001.25|15921.25|15999.07|15919.07|10
1730772100000|2024-11-05 02:01:40|15999.76|15919.76|16000.28|15920.28|16000.28|15920.28|15999.61|15919.61|10
1730772110000|2024-11-05 02:01:50|15999.98|15919.98|15999.1|15919.1|16000.2|15920.2|15999.1|15919.1|8
1730772120000|2024-11-05 02:02:00|15998.98|15918.98|15998.68|15918.68|16000.25|15920.25|15998.68|15918.68|10
1730772130000|2024-11-05 02:02:10|15998.66|15918.66|15999.05|15919.05|15999.05|15919.05|15997.25|15917.25|10
1730772140000|2024-11-05 02:02:20|15998.66|15918.66|15999.26|15919.26|15999.29|15919.29|15998.41|15918.41|9
1730772150000|2024-11-05 02:02:30|15999.08|15919.08|16000.7|15920.7|16001.25|15921.25|15999.08|15919.08|10
1730772160000|2024-11-05 02:02:40|16000.67|15920.67|16001.53|15921.53|16001.78|15921.78|16000.63|15920.63|10
1730772170000|2024-11-05 02:02:50|16001.41|15921.41|15999.92|15919.92|16001.61|15921.61|15999.92|15919.92|10
1730772180000|2024-11-05 02:03:00|16000.05|15920.05|16000.25|15920.25|16000.29|15920.29|15999.71|15919.71|10
1730772190000|2024-11-05 02:03:10|16000.33|15920.33|16001.4|15921.4|16001.54|15921.54|16000.33|15920.33|10
1730772200000|2024-11-05 02:03:20|16001.42|15921.42|16001.17|15921.17|16001.44|15921.44|16001.17|15921.17|10
1730772210000|2024-11-05 02:03:30|16001.16|15921.16|16003.65|15923.65|16003.78|15923.78|16001.16|15921.16|10
1730772220000|2024-11-05 02:03:40|16003.99|15923.99|16003.53|15923.53|16003.99|15923.99|16003.53|15923.53|8
1730772230000|2024-11-05 02:03:50|16002.83|15922.83|16001.29|15921.29|16003.64|15923.64|16001.29|15921.29|10
1730772240000|2024-11-05 02:04:00|16001.17|15921.17|16001.31|15921.31|16002.03|15922.03|16001.17|15921.17|10
1730772250000|2024-11-05 02:04:10|16002.12|15922.12|16004.33|15924.33|16004.4|15924.4|16002.12|15922.12|10
1730772260000|2024-11-05 02:04:20|16004.77|15924.77|16008|15928|16008.2|15928.2|16004.77|15924.77|10
1730772270000|2024-11-05 02:04:30|16007.83|15927.83|16005.15|15925.15|16007.83|15927.83|16005.15|15925.15|9
1730772280000|2024-11-05 02:04:40|16005.11|15925.11|16003.38|15923.38|16005.11|15925.11|16003.38|15923.38|10
1730772290000|2024-11-05 02:04:50|16003.46|15923.46|16003.31|15923.31|16004.05|15924.05|16003.29|15923.29|10
1730772300000|2024-11-05 02:05:00|16003.93|15923.93|16005.6|15925.6|16005.6|15925.6|16003.54|15923.54|10
1730772310000|2024-11-05 02:05:10|16005.62|15925.62|16004.97|15924.97|16005.62|15925.62|16004.97|15924.97|10
1730772320000|2024-11-05 02:05:20|16004.96|15924.96|16006.23|15926.23|16006.23|15926.23|16004.91|15924.91|10
1730772330000|2024-11-05 02:05:30|16006.24|15926.24|16005.88|15925.88|16006.43|15926.43|16005.81|15925.81|10
1730772340000|2024-11-05 02:05:40|16005.81|15925.81|16006.09|15926.09|16006.09|15926.09|16005.23|15925.23|10
1730772350000|2024-11-05 02:05:50|16005.98|15925.98|16006.27|15926.27|16006.27|15926.27|16005.9|15925.9|10
1730772360000|2024-11-05 02:06:00|16006.44|15926.44|16007.54|15927.54|16008.13|15928.13|16006.44|15926.44|10
1730772370000|2024-11-05 02:06:10|16007.45|15927.45|16008.78|15928.78|16008.78|15928.78|16007.45|15927.45|10
1730772380000|2024-11-05 02:06:20|16008.93|15928.93|16009.74|15929.74|16009.74|15929.74|16008.93|15928.93|10
1730772390000|2024-11-05 02:06:30|16009.8|15929.8|16015.2|15935.2|16015.2|15935.2|16009.8|15929.8|10
1730772400000|2024-11-05 02:06:40|16016.53|15936.53|16017.13|15937.13|16017.13|15937.13|16016.4|15936.4|10
1730772410000|2024-11-05 02:06:50|16017.39|15937.39|16020.11|15940.11|16020.11|15940.11|16017.39|15937.39|9
1730772420000|2024-11-05 02:07:00|16020.5|15940.5|16022.3|15942.3|16022.62|15942.62|16020.48|15940.48|10
1730772430000|2024-11-05 02:07:10|16022.06|15942.06|16022.57|15942.57|16022.61|15942.61|16021.32|15941.32|10
1730772440000|2024-11-05 02:07:20|16022.67|15942.67|16019.6|15939.6|16022.67|15942.67|16019.6|15939.6|10
1730772450000|2024-11-05 02:07:30|16019.3|15939.3|16017.98|15937.98|16019.74|15939.74|16017.98|15937.98|10
1730772460000|2024-11-05 02:07:40|16017.26|15937.26|16012.92|15932.92|16017.46|15937.46|16012.92|15932.92|10
1730772470000|2024-11-05 02:07:50|16013.09|15933.09|16012.75|15932.75|16013.32|15933.32|16012.06|15932.06|10
1730772480000|2024-11-05 02:08:00|16012.97|15932.97|16013.77|15933.77|16013.77|15933.77|16012.82|15932.82|10
1730772490000|2024-11-05 02:08:10|16013.97|15933.97|16015.32|15935.32|16015.32|15935.32|16013.97|15933.97|10
1730772500000|2024-11-05 02:08:20|16014.87|15934.87|16014.86|15934.86|16016.07|15936.07|16014.81|15934.81|8
1730772510000|2024-11-05 02:08:30|16014.55|15934.55|16014.27|15934.27|16014.62|15934.62|16013.45|15933.45|8
1730772520000|2024-11-05 02:08:40|16014.43|15934.43|16015|15935|16015.24|15935.24|16013.81|15933.81|10
1730772530000|2024-11-05 02:08:50|16015.09|15935.09|16013.53|15933.53|16015.09|15935.09|16013.5|15933.5|9
1730772540000|2024-11-05 02:09:00|16013.56|15933.56|16014.11|15934.11|16014.15|15934.15|16013.56|15933.56|10
1730772550000|2024-11-05 02:09:10|16013.77|15933.77|16013.77|15933.77|16014.67|15934.67|16013.68|15933.68|10
1730772560000|2024-11-05 02:09:20|16013.95|15933.95|16013.55|15933.55|16014.29|15934.29|16013.55|15933.55|9
1730772570000|2024-11-05 02:09:30|16013.5|15933.5|16012.73|15932.73|16013.5|15933.5|16012.47|15932.47|10
1730772580000|2024-11-05 02:09:40|16013.18|15933.18|16014.96|15934.96|16014.96|15934.96|16013.18|15933.18|9
1730772590000|2024-11-05 02:09:50|16015.17|15935.17|16014.39|15934.39|16015.34|15935.34|16014.39|15934.39|9
1730772600000|2024-11-05 02:10:00|16014.48|15934.48|16015.59|15935.59|16015.59|15935.59|16014|15934|10
1730772610000|2024-11-05 02:10:10|16015.58|15935.58|16016.96|15936.96|16017.06|15937.06|16015.03|15935.03|10
1730772620000|2024-11-05 02:10:20|16017.27|15937.27|16020.85|15940.85|16020.85|15940.85|16017.27|15937.27|9
1730772630000|2024-11-05 02:10:30|16020.92|15940.92|16022.88|15942.88|16022.88|15942.88|16020.77|15940.77|9
1730772640000|2024-11-05 02:10:40|16021.94|15941.94|16022.72|15942.72|16022.72|15942.72|16021.09|15941.09|10
1730772650000|2024-11-05 02:10:50|16022.88|15942.88|16023.24|15943.24|16023.24|15943.24|16022.88|15942.88|10
1730772660000|2024-11-05 02:11:00|16022.86|15942.86|16023.63|15943.63|16023.63|15943.63|16021.98|15941.98|10
1730772670000|2024-11-05 02:11:10|16023.05|15943.05|16023.64|15943.64|16023.8|15943.8|16022.83|15942.83|10
1730772680000|2024-11-05 02:11:20|16023.78|15943.78|16023.97|15943.97|16023.97|15943.97|16023.67|15943.67|9
1730772690000|2024-11-05 02:11:30|16023.91|15943.91|16025.12|15945.12|16025.12|15945.12|16023.69|15943.69|8
1730772700000|2024-11-05 02:11:40|16026.14|15946.14|16025.23|15945.23|16027.61|15947.61|16025.2|15945.2|10
1730772710000|2024-11-05 02:11:50|16024.9|15944.9|16025.3|15945.3|16025.42|15945.42|16024.9|15944.9|10
1730772720000|2024-11-05 02:12:00|16025.13|15945.13|16025.55|15945.55|16025.55|15945.55|16025.11|15945.11|9
1730772730000|2024-11-05 02:12:10|16024.87|15944.87|16024.15|15944.15|16024.96|15944.96|16024.15|15944.15|9
1730772740000|2024-11-05 02:12:20|16024.27|15944.27|16024.26|15944.26|16024.9|15944.9|16024.2|15944.2|9
1730772750000|2024-11-05 02:12:30|16024.42|15944.42|16023.41|15943.41|16024.57|15944.57|16023.41|15943.41|9
1730772760000|2024-11-05 02:12:40|16023.13|15943.13|16024.38|15944.38|16025.15|15945.15|16022.65|15942.65|9
1730772770000|2024-11-05 02:12:50|16024.43|15944.43|16023.96|15943.96|16024.44|15944.44|16023.96|15943.96|9
1730772780000|2024-11-05 02:13:00|16023.85|15943.85|16023.19|15943.19|16023.85|15943.85|16022.77|15942.77|10
1730772790000|2024-11-05 02:13:10|16023.15|15943.15|16023.58|15943.58|16023.58|15943.58|16023.1|15943.1|10
1730772800000|2024-11-05 02:13:20|16023.48|15943.48|16023.17|15943.17|16023.49|15943.49|16022.84|15942.84|9
1730772810000|2024-11-05 02:13:30|16023.1|15943.1|16020.1|15940.1|16023.1|15943.1|16020.1|15940.1|9
1730772820000|2024-11-05 02:13:40|16019.94|15939.94|16019.66|15939.66|16020.38|15940.38|16019.57|15939.57|10
1730772830000|2024-11-05 02:13:50|16019.33|15939.33|16015.05|15935.05|16019.6|15939.6|16015.05|15935.05|10
1730772840000|2024-11-05 02:14:00|16014.91|15934.91|16015.17|15935.17|16015.17|15935.17|16014.09|15934.09|10
1730772850000|2024-11-05 02:14:10|16015.61|15935.61|16016.43|15936.43|16016.43|15936.43|16015.61|15935.61|10
1730772860000|2024-11-05 02:14:20|16016.56|15936.56|16016.16|15936.16|16016.67|15936.67|16016.16|15936.16|8
1730772870000|2024-11-05 02:14:30|16016.14|15936.14|16016.94|15936.94|16016.97|15936.97|16016.12|15936.12|10
1730772880000|2024-11-05 02:14:40|16017.51|15937.51|16018.52|15938.52|16018.52|15938.52|16017.1|15937.1|10
1730772890000|2024-11-05 02:14:50|16018.76|15938.76|16021.31|15941.31|16021.31|15941.31|16018.76|15938.76|9
1730772900000|2024-11-05 02:15:00|16021.36|15941.36|16021.83|15941.83|16022.61|15942.61|16021.36|15941.36|9
1730772910000|2024-11-05 02:15:10|16021.76|15941.76|16021.11|15941.11|16021.83|15941.83|16021.11|15941.11|9
1730772920000|2024-11-05 02:15:20|16019.84|15939.84|16016.98|15936.98|16019.84|15939.84|16016.74|15936.74|9
1730772930000|2024-11-05 02:15:30|16017.6|15937.6|16020.33|15940.33|16020.33|15940.33|16017.6|15937.6|10
1730772940000|2024-11-05 02:15:40|16020.96|15940.96|16021.28|15941.28|16021.37|15941.37|16020.93|15940.93|10
1730772950000|2024-11-05 02:15:50|16021.31|15941.31|16024.04|15944.04|16024.04|15944.04|16021.26|15941.26|10
1730772960000|2024-11-05 02:16:00|16024.29|15944.29|16024.88|15944.88|16024.94|15944.94|16024.29|15944.29|10
1730772970000|2024-11-05 02:16:10|16024.89|15944.89|16025.44|15945.44|16025.44|15945.44|16024.47|15944.47|9
1730772980000|2024-11-05 02:16:20|16026.2|15946.2|16023.66|15943.66|16026.51|15946.51|16023.66|15943.66|10
1730772990000|2024-11-05 02:16:30|16023.47|15943.47|16024.66|15944.66|16024.66|15944.66|16023.37|15943.37|9
1730773000000|2024-11-05 02:16:40|16024.76|15944.76|16025.78|15945.78|16025.78|15945.78|16024.76|15944.76|10
1730773010000|2024-11-05 02:16:50|16025.81|15945.81|16024.34|15944.34|16025.81|15945.81|16024.34|15944.34|9
1730773020000|2024-11-05 02:17:00|16024.55|15944.55|16026.41|15946.41|16026.41|15946.41|16024.55|15944.55|9
1730773030000|2024-11-05 02:17:10|16026.62|15946.62|16024.42|15944.42|16026.94|15946.94|16024.42|15944.42|10
1730773040000|2024-11-05 02:17:20|16024.11|15944.11|16023.73|15943.73|16024.16|15944.16|16023.64|15943.64|9
1730773050000|2024-11-05 02:17:30|16023.74|15943.74|16021.47|15941.47|16023.74|15943.74|16021.47|15941.47|10
1730773060000|2024-11-05 02:17:40|16021.38|15941.38|16021.16|15941.16|16021.42|15941.42|16020.96|15940.96|10
1730773070000|2024-11-05 02:17:50|16021.12|15941.12|16020.39|15940.39|16021.12|15941.12|16020.02|15940.02|10
1730773080000|2024-11-05 02:18:00|16020.28|15940.28|16021.01|15941.01|16021.91|15941.91|16019.73|15939.73|10
1730773090000|2024-11-05 02:18:10|16021.04|15941.04|16022.29|15942.29|16022.29|15942.29|16021.04|15941.04|10
1730773100000|2024-11-05 02:18:20|16022.31|15942.31|16020.19|15940.19|16022.31|15942.31|16020.19|15940.19|9
1730773110000|2024-11-05 02:18:30|16019.94|15939.94|16017.66|15937.66|16019.94|15939.94|16017.66|15937.66|10
1730773120000|2024-11-05 02:18:40|16017.67|15937.67|16016.75|15936.75|16017.9|15937.9|16016.75|15936.75|10
1730773130000|2024-11-05 02:18:50|16016.23|15936.23|16016.55|15936.55|16020.58|15940.58|16015.89|15935.89|10
1730773140000|2024-11-05 02:19:00|16015.7|15935.7|16014.56|15934.56|16015.7|15935.7|16013.75|15933.75|10
1730773150000|2024-11-05 02:19:10|16014.75|15934.75|16012.72|15932.72|16015.24|15935.24|16012.72|15932.72|10
1730773160000|2024-11-05 02:19:20|16012.04|15932.04|16010.71|15930.71|16012.04|15932.04|16010.6|15930.6|9
1730773170000|2024-11-05 02:19:30|16010.45|15930.45|16009.72|15929.72|16010.57|15930.57|16009.72|15929.72|10
1730773180000|2024-11-05 02:19:40|16009.8|15929.8|16010.3|15930.3|16010.41|15930.41|16009.78|15929.78|10
1730773190000|2024-11-05 02:19:50|16010.52|15930.52|16011.62|15931.62|16012.39|15932.39|16009.8|15929.8|10
1730773200000|2024-11-05 02:20:00|16011.64|15931.64|16012.38|15932.38|16012.54|15932.54|16011.6|15931.6|10
1730773210000|2024-11-05 02:20:10|16012.17|15932.17|16011.15|15931.15|16012.31|15932.31|16011.15|15931.15|10
1730773220000|2024-11-05 02:20:20|16011.14|15931.14|16006.75|15926.75|16011.14|15931.14|16006.75|15926.75|10
1730773230000|2024-11-05 02:20:30|16006.47|15926.47|16004.82|15924.82|16006.47|15926.47|16004.71|15924.71|10
1730773240000|2024-11-05 02:20:40|16004.64|15924.64|16004.4|15924.4|16005.12|15925.12|16004.38|15924.38|8
1730773250000|2024-11-05 02:20:50|16004.5|15924.5|16002.46|15922.46|16004.5|15924.5|16002.44|15922.44|9
1730773260000|2024-11-05 02:21:00|16002.51|15922.51|16001.29|15921.29|16002.52|15922.52|16001.29|15921.29|10
1730773270000|2024-11-05 02:21:10|16001.35|15921.35|16002.22|15922.22|16002.29|15922.29|16001.35|15921.35|9
1730773280000|2024-11-05 02:21:20|16000.15|15920.15|16000.66|15920.66|16000.71|15920.71|16000.15|15920.15|10
1730773290000|2024-11-05 02:21:30|16000.69|15920.69|15999.47|15919.47|16000.69|15920.69|15999.15|15919.15|8
1730773300000|2024-11-05 02:21:40|15999.45|15919.45|15999.81|15919.81|15999.81|15919.81|15999.28|15919.28|9
1730773310000|2024-11-05 02:21:50|15999.59|15919.59|15996.64|15916.64|15999.59|15919.59|15996.64|15916.64|10
1730773320000|2024-11-05 02:22:00|15996.52|15916.52|15996.45|15916.45|15997.02|15917.02|15996.38|15916.38|10
1730773330000|2024-11-05 02:22:10|15997.17|15917.17|15997.09|15917.09|15998.21|15918.21|15997.06|15917.06|10
1730773340000|2024-11-05 02:22:20|15996.37|15916.37|15992.2|15912.2|15996.37|15916.37|15992.07|15912.07|10
1730773350000|2024-11-05 02:22:30|15992.18|15912.18|15991.99|15911.99|15992.18|15912.18|15991.97|15911.97|10
1730773360000|2024-11-05 02:22:40|15991.97|15911.97|15993.02|15913.02|15993.02|15913.02|15991.97|15911.97|9
1730773370000|2024-11-05 02:22:50|15992.86|15912.86|15993.82|15913.82|15993.82|15913.82|15992.68|15912.68|10
1730773380000|2024-11-05 02:23:00|15993.6|15913.6|15995.85|15915.85|15995.99|15915.99|15993.6|15913.6|10
1730773390000|2024-11-05 02:23:10|15995.8|15915.8|15996.45|15916.45|15996.86|15916.86|15995.8|15915.8|9
1730773400000|2024-11-05 02:23:20|15996.01|15916.01|15997.67|15917.67|15997.67|15917.67|15996|15916|9
1730773410000|2024-11-05 02:23:30|15998.22|15918.22|15999.49|15919.49|15999.49|15919.49|15998.22|15918.22|10
1730773420000|2024-11-05 02:23:40|15999.51|15919.51|15999.64|15919.64|15999.8|15919.8|15999.5|15919.5|8
1730773430000|2024-11-05 02:23:50|15999.63|15919.63|16001.25|15921.25|16001.25|15921.25|15999.46|15919.46|10
1730773440000|2024-11-05 02:24:00|16001.34|15921.34|16001.4|15921.4|16001.6|15921.6|16001.25|15921.25|9
1730773450000|2024-11-05 02:24:10|16000.55|15920.55|16000.71|15920.71|16001.18|15921.18|16000.03|15920.03|9
1730773460000|2024-11-05 02:24:20|16000.62|15920.62|15999.85|15919.85|16000.91|15920.91|15999.85|15919.85|10
1730773470000|2024-11-05 02:24:30|15999.87|15919.87|16000.22|15920.22|16000.24|15920.24|15999.87|15919.87|10
1730773480000|2024-11-05 02:24:40|16000.12|15920.12|16000.89|15920.89|16000.89|15920.89|16000.12|15920.12|10
1730773490000|2024-11-05 02:24:50|16000.92|15920.92|16001.81|15921.81|16002.38|15922.38|16000.9|15920.9|10
1730773500000|2024-11-05 02:25:00|16001.26|15921.26|15999.23|15919.23|16001.36|15921.36|15999.23|15919.23|10
1730773510000|2024-11-05 02:25:10|15999.17|15919.17|15998.94|15918.94|15999.17|15919.17|15998.8|15918.8|8
1730773520000|2024-11-05 02:25:20|15998.9|15918.9|16000.22|15920.22|16000.22|15920.22|15998.69|15918.69|10
1730773530000|2024-11-05 02:25:30|16000.37|15920.37|16000.43|15920.43|16000.77|15920.77|16000.37|15920.37|10
1730773540000|2024-11-05 02:25:40|16000.57|15920.57|15999.74|15919.74|16000.62|15920.62|15999.73|15919.73|8
1730773550000|2024-11-05 02:25:50|16000.19|15920.19|16003.07|15923.07|16003.07|15923.07|16000.19|15920.19|10
1730773560000|2024-11-05 02:26:00|16002.79|15922.79|16003.28|15923.28|16003.28|15923.28|16002.39|15922.39|10
1730773570000|2024-11-05 02:26:10|16003.18|15923.18|16005.43|15925.43|16005.43|15925.43|16003.03|15923.03|10
1730773580000|2024-11-05 02:26:20|16005.31|15925.31|16006.46|15926.46|16006.46|15926.46|16005.25|15925.25|10
1730773590000|2024-11-05 02:26:30|16006.55|15926.55|16006.51|15926.51|16006.58|15926.58|16006.3|15926.3|9
1730773600000|2024-11-05 02:26:40|16006.37|15926.37|16006.86|15926.86|16006.86|15926.86|16006.01|15926.01|9
1730773610000|2024-11-05 02:26:50|16007.01|15927.01|16006.47|15926.47|16007.58|15927.58|16006.47|15926.47|10
1730773620000|2024-11-05 02:27:00|16006.39|15926.39|16006.99|15926.99|16006.99|15926.99|16005.94|15925.94|10
1730773630000|2024-11-05 02:27:10|16007.04|15927.04|16007.89|15927.89|16007.93|15927.93|16007.04|15927.04|10
1730773640000|2024-11-05 02:27:20|16007.82|15927.82|16010.89|15930.89|16010.89|15930.89|16007.6|15927.6|9
1730773650000|2024-11-05 02:27:30|16011.27|15931.27|16012.08|15932.08|16012.1|15932.1|16011.27|15931.27|10
1730773660000|2024-11-05 02:27:40|16012.24|15932.24|16012.88|15932.88|16013.02|15933.02|16012.24|15932.24|10
1730773670000|2024-11-05 02:27:50|16012.94|15932.94|16013.52|15933.52|16013.53|15933.53|16012.94|15932.94|9
1730773680000|2024-11-05 02:28:00|16014.12|15934.12|16014.39|15934.39|16015.81|15935.81|16014.12|15934.12|9
1730773690000|2024-11-05 02:28:10|16014.41|15934.41|16015.47|15935.47|16015.47|15935.47|16014.41|15934.41|10
1730773700000|2024-11-05 02:28:20|16015.46|15935.46|16016.36|15936.36|16016.36|15936.36|16015.27|15935.27|9
1730773710000|2024-11-05 02:28:30|16016.49|15936.49|16016.03|15936.03|16016.59|15936.59|16016.03|15936.03|9
1730773720000|2024-11-05 02:28:40|16016.08|15936.08|16015.35|15935.35|16016.21|15936.21|16015.34|15935.34|9
1730773730000|2024-11-05 02:28:50|16015.28|15935.28|16017.17|15937.17|16017.17|15937.17|16015.28|15935.28|9
1730773740000|2024-11-05 02:29:00|16017.27|15937.27|16015.38|15935.38|16017.27|15937.27|16015.38|15935.38|10
1730773750000|2024-11-05 02:29:10|16015.35|15935.35|16015.69|15935.69|16015.69|15935.69|16014.57|15934.57|10
1730773760000|2024-11-05 02:29:20|16017.28|15937.28|16017.57|15937.57|16017.57|15937.57|16017.28|15937.28|8
1730773770000|2024-11-05 02:29:30|16017.52|15937.52|16016.71|15936.71|16017.52|15937.52|16016.54|15936.54|10
1730773780000|2024-11-05 02:29:40|16016.7|15936.7|16017.52|15937.52|16017.53|15937.53|16016.7|15936.7|9
1730773790000|2024-11-05 02:29:50|16017.65|15937.65|16018.6|15938.6|16018.77|15938.77|16017.65|15937.65|10
1730773800000|2024-11-05 02:30:00|16018.9|15938.9|16017.79|15937.79|16019.34|15939.34|16017.79|15937.79|9
1730773810000|2024-11-05 02:30:10|16017.82|15937.82|16017.95|15937.95|16018.45|15938.45|16017.72|15937.72|10
1730773820000|2024-11-05 02:30:20|16018.46|15938.46|16017.77|15937.77|16018.93|15938.93|16017.77|15937.77|10
1730773830000|2024-11-05 02:30:30|16017.32|15937.32|16018.78|15938.78|16018.78|15938.78|16017.13|15937.13|10
1730773840000|2024-11-05 02:30:40|16018.8|15938.8|16016.43|15936.43|16018.8|15938.8|16016.43|15936.43|10
1730773850000|2024-11-05 02:30:50|16016.37|15936.37|16015.65|15935.65|16016.37|15936.37|16014.94|15934.94|9
1730773860000|2024-11-05 02:31:00|16015.89|15935.89|16016.49|15936.49|16016.49|15936.49|16015.68|15935.68|10
1730773870000|2024-11-05 02:31:10|16016.71|15936.71|16017.65|15937.65|16017.65|15937.65|16016.71|15936.71|10
1730773880000|2024-11-05 02:31:20|16017.6|15937.6|16016.92|15936.92|16017.6|15937.6|16016.92|15936.92|9
1730773890000|2024-11-05 02:31:30|16017|15937|16016.32|15936.32|16017.05|15937.05|16016.32|15936.32|10
1730773900000|2024-11-05 02:31:40|16016.22|15936.22|16016.03|15936.03|16016.29|15936.29|16015.89|15935.89|10
1730773910000|2024-11-05 02:31:50|16016|15936|16016.5|15936.5|16016.5|15936.5|16015.92|15935.92|10
1730773920000|2024-11-05 02:32:00|16016.69|15936.69|16017.49|15937.49|16017.49|15937.49|16016.69|15936.69|10
1730773930000|2024-11-05 02:32:10|16017.45|15937.45|16020.91|15940.91|16020.91|15940.91|16017.45|15937.45|10
1730773940000|2024-11-05 02:32:20|16023.53|15943.53|16027.36|15947.36|16027.36|15947.36|16023.53|15943.53|10
1730773950000|2024-11-05 02:32:30|16027.58|15947.58|16026.73|15946.73|16027.76|15947.76|16026.33|15946.33|9
1730773960000|2024-11-05 02:32:40|16026.75|15946.75|16024.72|15944.72|16026.75|15946.75|16024.72|15944.72|10
1730773970000|2024-11-05 02:32:50|16024.67|15944.67|16025.27|15945.27|16025.3|15945.3|16024.66|15944.66|10
1730773980000|2024-11-05 02:33:00|16025.32|15945.32|16022.8|15942.8|16025.32|15945.32|16022.8|15942.8|10
1730773990000|2024-11-05 02:33:10|16022.63|15942.63|16022.08|15942.08|16023.14|15943.14|16022.08|15942.08|10
1730774000000|2024-11-05 02:33:20|16022.14|15942.14|16022.61|15942.61|16022.87|15942.87|16022.03|15942.03|9
1730774010000|2024-11-05 02:33:30|16021.46|15941.46|16016.01|15936.01|16021.46|15941.46|16016.01|15936.01|9
1730774020000|2024-11-05 02:33:40|16015.23|15935.23|16010.37|15930.37|16015.23|15935.23|16009.67|15929.67|10
1730774030000|2024-11-05 02:33:50|16010.21|15930.21|16010|15930|16010.35|15930.35|16009.94|15929.94|10
1730774040000|2024-11-05 02:34:00|16009.95|15929.95|16010.06|15930.06|16010.66|15930.66|16009.95|15929.95|10
1730774050000|2024-11-05 02:34:10|16009.73|15929.73|16010.07|15930.07|16010.34|15930.34|16009.5|15929.5|10
1730774060000|2024-11-05 02:34:20|16009.76|15929.76|16008.26|15928.26|16009.76|15929.76|16007.96|15927.96|9
1730774070000|2024-11-05 02:34:30|16008.3|15928.3|16008.32|15928.32|16008.75|15928.75|16008.3|15928.3|10
1730774080000|2024-11-05 02:34:40|16008.43|15928.43|16007.97|15927.97|16008.55|15928.55|16007.96|15927.96|10
1730774090000|2024-11-05 02:34:50|16008.03|15928.03|16007.62|15927.62|16008.32|15928.32|16007.61|15927.61|9
1730774100000|2024-11-05 02:35:00|16007.77|15927.77|16007.28|15927.28|16007.77|15927.77|16007.27|15927.27|10
1730774110000|2024-11-05 02:35:10|16007.07|15927.07|16007.23|15927.23|16007.59|15927.59|16007|15927|9
1730774120000|2024-11-05 02:35:20|16006.99|15926.99|16006.1|15926.1|16006.99|15926.99|16006.1|15926.1|9
1730774130000|2024-11-05 02:35:30|16006.07|15926.07|16005.29|15925.29|16006.07|15926.07|16005.25|15925.25|9
1730774140000|2024-11-05 02:35:40|16005.22|15925.22|16003.72|15923.72|16005.22|15925.22|16003.72|15923.72|10
1730774150000|2024-11-05 02:35:50|16003.48|15923.48|16003.27|15923.27|16003.77|15923.77|16003.2|15923.2|10
1730774160000|2024-11-05 02:36:00|16003.45|15923.45|16004.08|15924.08|16004.08|15924.08|16003.42|15923.42|8
1730774170000|2024-11-05 02:36:10|16003.98|15923.98|16004.37|15924.37|16004.47|15924.47|16003.86|15923.86|8
1730774180000|2024-11-05 02:36:20|16004.41|15924.41|16004.26|15924.26|16004.41|15924.41|16003.74|15923.74|9
1730774190000|2024-11-05 02:36:30|16004.25|15924.25|16007.56|15927.56|16007.56|15927.56|16004.25|15924.25|10
1730774200000|2024-11-05 02:36:40|16007.55|15927.55|16010.92|15930.92|16011.04|15931.04|16007.55|15927.55|10
1730774210000|2024-11-05 02:36:50|16010.77|15930.77|16013.68|15933.68|16013.68|15933.68|16010.77|15930.77|10
1730774220000|2024-11-05 02:37:00|16014.03|15934.03|16013.45|15933.45|16014.05|15934.05|16013.33|15933.33|10
1730774230000|2024-11-05 02:37:10|16013.37|15933.37|16012.47|15932.47|16013.37|15933.37|16012.47|15932.47|9
1730774240000|2024-11-05 02:37:20|16012.45|15932.45|16010.46|15930.46|16012.45|15932.45|16010.46|15930.46|10
1730774250000|2024-11-05 02:37:30|16010.28|15930.28|16010.27|15930.27|16010.65|15930.65|16009.79|15929.79|9
1730774260000|2024-11-05 02:37:40|16010.53|15930.53|16010.13|15930.13|16010.74|15930.74|16010.11|15930.11|10
1730774270000|2024-11-05 02:37:50|16009.87|15929.87|16009.19|15929.19|16009.87|15929.87|16009.17|15929.17|7
1730774280000|2024-11-05 02:38:00|16009.22|15929.22|16008.8|15928.8|16009.22|15929.22|16008.8|15928.8|10
1730774290000|2024-11-05 02:38:10|16008.59|15928.59|16008.86|15928.86|16009.63|15929.63|16008.45|15928.45|10
1730774300000|2024-11-05 02:38:20|16007.99|15927.99|16008.22|15928.22|16008.22|15928.22|16007.8|15927.8|9
1730774310000|2024-11-05 02:38:30|16008.28|15928.28|16007.96|15927.96|16008.32|15928.32|16007.96|15927.96|8
1730774320000|2024-11-05 02:38:40|16007.88|15927.88|16007.77|15927.77|16007.88|15927.88|16007.47|15927.47|10
1730774330000|2024-11-05 02:38:50|16007.78|15927.78|16005.37|15925.37|16007.82|15927.82|16005.37|15925.37|9
1730774340000|2024-11-05 02:39:00|16005.28|15925.28|16005.44|15925.44|16005.44|15925.44|16004.98|15924.98|10
1730774350000|2024-11-05 02:39:10|16005.47|15925.47|16005.1|15925.1|16005.48|15925.48|16005.1|15925.1|9
1730774360000|2024-11-05 02:39:20|16004.94|15924.94|16004.29|15924.29|16004.94|15924.94|16003.84|15923.84|10
1730774370000|2024-11-05 02:39:30|16003.92|15923.92|16003.83|15923.83|16003.97|15923.97|16003.76|15923.76|10
1730774380000|2024-11-05 02:39:40|16003.81|15923.81|16003.65|15923.65|16003.88|15923.88|16003.62|15923.62|7
1730774390000|2024-11-05 02:39:50|16003.64|15923.64|16003.47|15923.47|16003.67|15923.67|16003.47|15923.47|9
1730774400000|2024-11-05 02:40:00|16003.4|15923.4|16003.59|15923.59|16003.66|15923.66|16003.4|15923.4|9
1730774410000|2024-11-05 02:40:10|16003.44|15923.44|16003.58|15923.58|16003.9|15923.9|16003.44|15923.44|9
1730774420000|2024-11-05 02:40:20|16003.33|15923.33|16003.9|15923.9|16003.9|15923.9|16002.91|15922.91|10
1730774430000|2024-11-05 02:40:30|16004|15924|16003.22|15923.22|16004.17|15924.17|16002.86|15922.86|10
1730774440000|2024-11-05 02:40:40|16003.32|15923.32|16003.45|15923.45|16003.49|15923.49|16003.29|15923.29|10
1730774450000|2024-11-05 02:40:50|16003.42|15923.42|16002.86|15922.86|16003.42|15923.42|16002.86|15922.86|8
1730774460000|2024-11-05 02:41:00|16002.44|15922.44|16004.16|15924.16|16004.33|15924.33|16002.44|15922.44|9
1730774470000|2024-11-05 02:41:10|16004.18|15924.18|16004.31|15924.31|16004.51|15924.51|16004.18|15924.18|9
1730774480000|2024-11-05 02:41:20|16004.34|15924.34|16003.79|15923.79|16004.34|15924.34|16003.77|15923.77|8
1730774490000|2024-11-05 02:41:30|16003.76|15923.76|16003.98|15923.98|16005.07|15925.07|16003.76|15923.76|10
1730774500000|2024-11-05 02:41:40|16003.43|15923.43|16002.39|15922.39|16003.43|15923.43|16001.95|15921.95|10
1730774510000|2024-11-05 02:41:50|16002.41|15922.41|16003.19|15923.19|16003.19|15923.19|16002.31|15922.31|9
1730774520000|2024-11-05 02:42:00|16003.16|15923.16|16001.01|15921.01|16003.17|15923.17|16001|15921|10
1730774530000|2024-11-05 02:42:10|16001.07|15921.07|16000.16|15920.16|16001.11|15921.11|16000.14|15920.14|9
1730774540000|2024-11-05 02:42:20|15999.9|15919.9|15999.69|15919.69|15999.98|15919.98|15999.69|15919.69|10
1730774550000|2024-11-05 02:42:30|15999.63|15919.63|15999.63|15919.63|15999.75|15919.75|15999.58|15919.58|6
1730774560000|2024-11-05 02:42:40|15999.58|15919.58|15999.03|15919.03|15999.94|15919.94|15999.03|15919.03|8
1730774570000|2024-11-05 02:42:50|15998.97|15918.97|15996.46|15916.46|15998.98|15918.98|15996.46|15916.46|10
1730774580000|2024-11-05 02:43:00|15996.45|15916.45|15996.49|15916.49|15996.56|15916.56|15996.1|15916.1|10
1730774590000|2024-11-05 02:43:10|15996.57|15916.57|15992.85|15912.85|15996.57|15916.57|15992.85|15912.85|10
1730774600000|2024-11-05 02:43:20|15992.26|15912.26|15991.21|15911.21|15992.26|15912.26|15991.09|15911.09|10
1730774610000|2024-11-05 02:43:30|15990.82|15910.82|15991.02|15911.02|15991.02|15911.02|15990.26|15910.26|10
1730774620000|2024-11-05 02:43:40|15991.38|15911.38|15991.62|15911.62|15991.63|15911.63|15990.5|15910.5|10
1730774630000|2024-11-05 02:43:50|15991.61|15911.61|15989.42|15909.42|15991.67|15911.67|15989.42|15909.42|10
1730774640000|2024-11-05 02:44:00|15989.37|15909.37|15989|15909|15989.46|15909.46|15989|15909|10
1730774650000|2024-11-05 02:44:10|15988.82|15908.82|15988.18|15908.18|15988.82|15908.82|15988.18|15908.18|9
1730774660000|2024-11-05 02:44:20|15988.17|15908.17|15987.55|15907.55|15988.23|15908.23|15987.5|15907.5|10
1730774670000|2024-11-05 02:44:30|15987.53|15907.53|15987.7|15907.7|15987.7|15907.7|15987.53|15907.53|9
1730774680000|2024-11-05 02:44:40|15987.56|15907.56|15987.36|15907.36|15988.04|15908.04|15987.36|15907.36|10
1730774690000|2024-11-05 02:44:50|15987.57|15907.57|15987.5|15907.5|15987.57|15907.57|15987.35|15907.35|10
1730774700000|2024-11-05 02:45:00|15987.53|15907.53|15984.68|15904.68|15987.53|15907.53|15984.53|15904.53|10
1730774710000|2024-11-05 02:45:10|15984.32|15904.32|15983.04|15903.04|15984.32|15904.32|15982.75|15902.75|9
1730774720000|2024-11-05 02:45:20|15983.21|15903.21|15982.12|15902.12|15983.39|15903.39|15982.12|15902.12|10
1730774730000|2024-11-05 02:45:30|15982|15902|15979.84|15899.84|15982|15902|15979.55|15899.55|8
1730774740000|2024-11-05 02:45:40|15979.89|15899.89|15980.8|15900.8|15980.8|15900.8|15979.89|15899.89|9
1730774750000|2024-11-05 02:45:50|15980.79|15900.79|15979.5|15899.5|15980.98|15900.98|15979.48|15899.48|10
1730774760000|2024-11-05 02:46:00|15979.59|15899.59|15978.28|15898.28|15979.59|15899.59|15978.02|15898.02|10
1730774770000|2024-11-05 02:46:10|15977.68|15897.68|15976.67|15896.67|15978.01|15898.01|15976.67|15896.67|9
1730774780000|2024-11-05 02:46:20|15976.5|15896.5|15974.36|15894.36|15976.5|15896.5|15974.36|15894.36|9
1730774790000|2024-11-05 02:46:30|15974.39|15894.39|15973.14|15893.14|15974.39|15894.39|15973.06|15893.06|10
1730774800000|2024-11-05 02:46:40|15973.15|15893.15|15971.24|15891.24|15973.38|15893.38|15970.87|15890.87|10
1730774810000|2024-11-05 02:46:50|15971.5|15891.5|15971.51|15891.51|15971.88|15891.88|15971.47|15891.47|9
1730774820000|2024-11-05 02:47:00|15971.18|15891.18|15972.77|15892.77|15972.77|15892.77|15971.18|15891.18|8
1730774830000|2024-11-05 02:47:10|15972.62|15892.62|15971.62|15891.62|15972.62|15892.62|15971.48|15891.48|10
1730774840000|2024-11-05 02:47:20|15971.65|15891.65|15971.56|15891.56|15971.65|15891.65|15971.52|15891.52|7
1730774850000|2024-11-05 02:47:30|15971.57|15891.57|15971.1|15891.1|15971.77|15891.77|15971.09|15891.09|9
1730774860000|2024-11-05 02:47:40|15971.12|15891.12|15970.41|15890.41|15971.52|15891.52|15970.41|15890.41|9
1730774870000|2024-11-05 02:47:50|15970.5|15890.5|15970.46|15890.46|15970.5|15890.5|15970.3|15890.3|10
1730774880000|2024-11-05 02:48:00|15970.5|15890.5|15967.54|15887.54|15970.5|15890.5|15967.54|15887.54|9
1730774890000|2024-11-05 02:48:10|15967.53|15887.53|15966.86|15886.86|15967.53|15887.53|15966.75|15886.75|9
1730774900000|2024-11-05 02:48:20|15966.39|15886.39|15964.33|15884.33|15966.39|15886.39|15964.33|15884.33|10
1730774910000|2024-11-05 02:48:30|15964.42|15884.42|15964.71|15884.71|15964.89|15884.89|15964.3|15884.3|10
1730774920000|2024-11-05 02:48:40|15964.7|15884.7|15962.63|15882.63|15964.7|15884.7|15962.45|15882.45|10
1730774930000|2024-11-05 02:48:50|15962.05|15882.05|15961.06|15881.06|15962.05|15882.05|15961.06|15881.06|9
1730774940000|2024-11-05 02:49:00|15960.94|15880.94|15961.54|15881.54|15961.71|15881.71|15960.71|15880.71|9
1730774950000|2024-11-05 02:49:10|15961.66|15881.66|15960.17|15880.17|15961.75|15881.75|15960.17|15880.17|10
1730774960000|2024-11-05 02:49:20|15960.21|15880.21|15959.88|15879.88|15960.22|15880.22|15959.8|15879.8|10
1730774970000|2024-11-05 02:49:30|15960.29|15880.29|15959.98|15879.98|15960.29|15880.29|15958.86|15878.86|10
1730774980000|2024-11-05 02:49:40|15960.07|15880.07|15961.25|15881.25|15961.29|15881.29|15959.5|15879.5|10
1730774990000|2024-11-05 02:49:50|15960.9|15880.9|15962.44|15882.44|15962.58|15882.58|15960.9|15880.9|10
1730775000000|2024-11-05 02:50:00|15962.41|15882.41|15962.75|15882.75|15962.75|15882.75|15962.11|15882.11|8
1730775010000|2024-11-05 02:50:10|15962.93|15882.93|15963.52|15883.52|15963.66|15883.66|15962.93|15882.93|10
1730775020000|2024-11-05 02:50:20|15963.18|15883.18|15963.72|15883.72|15964.64|15884.64|15963.11|15883.11|10
1730775030000|2024-11-05 02:50:30|15964.01|15884.01|15964.89|15884.89|15964.98|15884.98|15963.98|15883.98|10
1730775040000|2024-11-05 02:50:40|15964.96|15884.96|15963.35|15883.35|15964.96|15884.96|15963.19|15883.19|10
1730775050000|2024-11-05 02:50:50|15963.36|15883.36|15964.24|15884.24|15964.26|15884.26|15963.36|15883.36|10
1730775060000|2024-11-05 02:51:00|15963.99|15883.99|15965.47|15885.47|15965.51|15885.51|15963.99|15883.99|8
1730775070000|2024-11-05 02:51:10|15965.31|15885.31|15964.72|15884.72|15965.31|15885.31|15964.72|15884.72|10
1730775080000|2024-11-05 02:51:20|15964.54|15884.54|15964.88|15884.88|15964.88|15884.88|15964.51|15884.51|8
1730775090000|2024-11-05 02:51:30|15965|15885|15965.48|15885.48|15965.89|15885.89|15965|15885|9
1730775100000|2024-11-05 02:51:40|15965.51|15885.51|15965.45|15885.45|15965.51|15885.51|15964.67|15884.67|9
1730775110000|2024-11-05 02:51:50|15965.16|15885.16|15965.84|15885.84|15965.84|15885.84|15965.16|15885.16|8
1730775120000|2024-11-05 02:52:00|15966.36|15886.36|15965.7|15885.7|15966.66|15886.66|15965.7|15885.7|10
1730775130000|2024-11-05 02:52:10|15965.79|15885.79|15966.07|15886.07|15966.1|15886.1|15965.79|15885.79|9
1730775140000|2024-11-05 02:52:20|15966.62|15886.62|15967.39|15887.39|15967.39|15887.39|15966.62|15886.62|9
1730775150000|2024-11-05 02:52:30|15967.92|15887.92|15966.82|15886.82|15967.92|15887.92|15966.37|15886.37|10
1730775160000|2024-11-05 02:52:40|15965.79|15885.79|15966.49|15886.49|15966.98|15886.98|15965.79|15885.79|10
1730775170000|2024-11-05 02:52:50|15966.52|15886.52|15966.42|15886.42|15966.93|15886.93|15966.36|15886.36|9
1730775180000|2024-11-05 02:53:00|15966.81|15886.81|15969.27|15889.27|15969.27|15889.27|15966.52|15886.52|10
1730775190000|2024-11-05 02:53:10|15968.81|15888.81|15964.75|15884.75|15968.81|15888.81|15964.75|15884.75|10
1730775200000|2024-11-05 02:53:20|15964.79|15884.79|15966.43|15886.43|15966.43|15886.43|15964.32|15884.32|10
1730775210000|2024-11-05 02:53:30|15966.58|15886.58|15965.82|15885.82|15966.71|15886.71|15965.66|15885.66|10
1730775220000|2024-11-05 02:53:40|15965.9|15885.9|15965.91|15885.91|15965.95|15885.95|15965.8|15885.8|10
1730775230000|2024-11-05 02:53:50|15965.92|15885.92|15965.49|15885.49|15965.99|15885.99|15965.49|15885.49|10
1730775240000|2024-11-05 02:54:00|15965.1|15885.1|15963.81|15883.81|15965.94|15885.94|15963.81|15883.81|10
1730775250000|2024-11-05 02:54:10|15963.84|15883.84|15963.26|15883.26|15964.48|15884.48|15963.26|15883.26|10
1730775260000|2024-11-05 02:54:20|15962.85|15882.85|15962.52|15882.52|15962.85|15882.85|15962.4|15882.4|9
1730775270000|2024-11-05 02:54:30|15962.38|15882.38|15961.98|15881.98|15962.38|15882.38|15961.98|15881.98|10
1730775280000|2024-11-05 02:54:40|15962.4|15882.4|15963.63|15883.63|15963.63|15883.63|15962.4|15882.4|9
1730775290000|2024-11-05 02:54:50|15964.73|15884.73|15966.24|15886.24|15966.24|15886.24|15964.73|15884.73|10
1730775300000|2024-11-05 02:55:00|15966.22|15886.22|15967.28|15887.28|15967.28|15887.28|15966.1|15886.1|10
1730775310000|2024-11-05 02:55:10|15967.31|15887.31|15966.15|15886.15|15967.31|15887.31|15966.15|15886.15|10
1730775320000|2024-11-05 02:55:20|15966.14|15886.14|15963.76|15883.76|15966.14|15886.14|15963.67|15883.67|10
1730775330000|2024-11-05 02:55:30|15963.82|15883.82|15963.07|15883.07|15963.92|15883.92|15963.07|15883.07|9
1730775340000|2024-11-05 02:55:40|15962.14|15882.14|15961.01|15881.01|15962.14|15882.14|15960.98|15880.98|10
1730775350000|2024-11-05 02:55:50|15960.88|15880.88|15960.89|15880.89|15961.28|15881.28|15960.88|15880.88|7
1730775360000|2024-11-05 02:56:00|15960.91|15880.91|15960.45|15880.45|15960.92|15880.92|15960.45|15880.45|10
1730775370000|2024-11-05 02:56:10|15960.43|15880.43|15960.41|15880.41|15960.43|15880.43|15959.81|15879.81|10
1730775380000|2024-11-05 02:56:20|15960.36|15880.36|15960.46|15880.46|15960.61|15880.61|15960.28|15880.28|9
1730775390000|2024-11-05 02:56:30|15960.38|15880.38|15960.36|15880.36|15960.47|15880.47|15960.25|15880.25|8
1730775400000|2024-11-05 02:56:40|15960.47|15880.47|15959.43|15879.43|15960.47|15880.47|15959.42|15879.42|10
1730775410000|2024-11-05 02:56:50|15959.56|15879.56|15960.39|15880.39|15960.39|15880.39|15959.56|15879.56|9
1730775420000|2024-11-05 02:57:00|15960.15|15880.15|15958.82|15878.82|15960.15|15880.15|15958.75|15878.75|10
1730775430000|2024-11-05 02:57:10|15958.81|15878.81|15957.48|15877.48|15958.81|15878.81|15957.48|15877.48|9
1730775440000|2024-11-05 02:57:20|15957.6|15877.6|15959.43|15879.43|15959.83|15879.83|15957.34|15877.34|10
1730775450000|2024-11-05 02:57:30|15958.95|15878.95|15958.21|15878.21|15958.95|15878.95|15958.21|15878.21|10
1730775460000|2024-11-05 02:57:40|15958.13|15878.13|15960.21|15880.21|15960.21|15880.21|15958.13|15878.13|10
1730775470000|2024-11-05 02:57:50|15960.5|15880.5|15962.32|15882.32|15962.32|15882.32|15960.5|15880.5|10
1730775480000|2024-11-05 02:58:00|15962.33|15882.33|15964.95|15884.95|15964.95|15884.95|15962.33|15882.33|10
1730775490000|2024-11-05 02:58:10|15965.05|15885.05|15965.04|15885.04|15965.13|15885.13|15964.73|15884.73|10
1730775500000|2024-11-05 02:58:20|15965.17|15885.17|15965.22|15885.22|15965.29|15885.29|15964.36|15884.36|9
1730775510000|2024-11-05 02:58:30|15965.56|15885.56|15967.8|15887.8|15967.86|15887.86|15965.56|15885.56|10
1730775520000|2024-11-05 02:58:40|15967.68|15887.68|15968.77|15888.77|15968.79|15888.79|15967.68|15887.68|9
1730775530000|2024-11-05 02:58:50|15968.75|15888.75|15968.53|15888.53|15968.75|15888.75|15968.39|15888.39|9
1730775540000|2024-11-05 02:59:00|15968.55|15888.55|15968.91|15888.91|15968.94|15888.94|15968.55|15888.55|10
1730775550000|2024-11-05 02:59:10|15968.77|15888.77|15968.92|15888.92|15968.92|15888.92|15968.71|15888.71|9
1730775560000|2024-11-05 02:59:20|15968.95|15888.95|15968.73|15888.73|15968.95|15888.95|15968.67|15888.67|9
1730775570000|2024-11-05 02:59:30|15968.65|15888.65|15969.59|15889.59|15969.59|15889.59|15968.44|15888.44|10
1730775580000|2024-11-05 02:59:40|15969.64|15889.64|15969.68|15889.68|15969.73|15889.73|15969.61|15889.61|9
1730775590000|2024-11-05 02:59:50|15969.84|15889.84|15971.09|15891.09|15971.09|15891.09|15969.65|15889.65|10
1730775600000|2024-11-05 03:00:00|15971.31|15891.31|15974.09|15894.09|15974.71|15894.71|15971.31|15891.31|10
1730775610000|2024-11-05 03:00:10|15973.48|15893.48|15971.92|15891.92|15973.48|15893.48|15971.66|15891.66|9
1730775620000|2024-11-05 03:00:20|15972.16|15892.16|15972.5|15892.5|15972.74|15892.74|15972.16|15892.16|10
1730775630000|2024-11-05 03:00:30|15972.74|15892.74|15974.68|15894.68|15974.68|15894.68|15972.59|15892.59|10
1730775640000|2024-11-05 03:00:40|15975.15|15895.15|15976.26|15896.26|15976.36|15896.36|15975.15|15895.15|8
1730775650000|2024-11-05 03:00:50|15976.27|15896.27|15979.53|15899.53|15979.58|15899.58|15976.27|15896.27|10
1730775660000|2024-11-05 03:01:00|15979.13|15899.13|15978.43|15898.43|15979.13|15899.13|15977.93|15897.93|10
1730775670000|2024-11-05 03:01:10|15978.47|15898.47|15981.15|15901.15|15981.15|15901.15|15978.47|15898.47|10
1730775680000|2024-11-05 03:01:20|15981.06|15901.06|15982.88|15902.88|15982.88|15902.88|15981|15901|9
1730775690000|2024-11-05 03:01:30|15983.84|15903.84|15986.58|15906.58|15987.08|15907.08|15983.84|15903.84|10
1730775700000|2024-11-05 03:01:40|15986.4|15906.4|15986.74|15906.74|15986.84|15906.84|15986.4|15906.4|7
1730775710000|2024-11-05 03:01:50|15986.72|15906.72|15987.96|15907.96|15987.96|15907.96|15986.72|15906.72|10
1730775720000|2024-11-05 03:02:00|15987.89|15907.89|15989.6|15909.6|15989.6|15909.6|15987.89|15907.89|10
1730775730000|2024-11-05 03:02:10|15989.63|15909.63|15990.08|15910.08|15990.4|15910.4|15989.63|15909.63|10
1730775740000|2024-11-05 03:02:20|15990.01|15910.01|15990.51|15910.51|15990.69|15910.69|15989.8|15909.8|10
1730775750000|2024-11-05 03:02:30|15990.5|15910.5|15990.69|15910.69|15990.71|15910.71|15990.23|15910.23|10
1730775760000|2024-11-05 03:02:40|15990.68|15910.68|15992.74|15912.74|15992.74|15912.74|15990.56|15910.56|10
1730775770000|2024-11-05 03:02:50|15992.84|15912.84|15992.99|15912.99|15992.99|15912.99|15992.46|15912.46|8
1730775780000|2024-11-05 03:03:00|15993.12|15913.12|15993.31|15913.31|15993.42|15913.42|15993.08|15913.08|10
1730775790000|2024-11-05 03:03:10|15993.44|15913.44|15993.2|15913.2|15993.51|15913.51|15993.2|15913.2|10
1730775800000|2024-11-05 03:03:20|15993.14|15913.14|15992.97|15912.97|15993.14|15913.14|15992.68|15912.68|8
1730775810000|2024-11-05 03:03:30|15995.01|15915.01|16000.26|15920.26|16000.26|15920.26|15995.01|15915.01|10
1730775820000|2024-11-05 03:03:40|16000.37|15920.37|16003.1|15923.1|16003.1|15923.1|16000.28|15920.28|10
1730775830000|2024-11-05 03:03:50|16003.19|15923.19|16004.24|15924.24|16004.24|15924.24|16003.19|15923.19|10
1730775840000|2024-11-05 03:04:00|16004|15924|16002.93|15922.93|16004|15924|16002.9|15922.9|10
1730775850000|2024-11-05 03:04:10|16003.01|15923.01|16003.84|15923.84|16003.96|15923.96|16003.01|15923.01|10
1730775860000|2024-11-05 03:04:20|16003.61|15923.61|16003.78|15923.78|16003.78|15923.78|16003.59|15923.59|8
1730775870000|2024-11-05 03:04:30|16003.77|15923.77|16004.04|15924.04|16004.2|15924.2|16003.68|15923.68|10
1730775880000|2024-11-05 03:04:40|16004|15924|16004.24|15924.24|16004.24|15924.24|16003.96|15923.96|10
1730775890000|2024-11-05 03:04:50|16004.25|15924.25|16005.07|15925.07|16005.19|15925.19|16004.23|15924.23|9
1730775900000|2024-11-05 03:05:00|16005.09|15925.09|16005.76|15925.76|16005.78|15925.78|16004.98|15924.98|10
1730775910000|2024-11-05 03:05:10|16005.83|15925.83|16008.09|15928.09|16008.09|15928.09|16005.82|15925.82|10
1730775920000|2024-11-05 03:05:20|16009.12|15929.12|16009.43|15929.43|16011.4|15931.4|16009.12|15929.12|10
1730775930000|2024-11-05 03:05:30|16009.34|15929.34|16009.07|15929.07|16009.34|15929.34|16009.07|15929.07|10
1730775940000|2024-11-05 03:05:40|16008.98|15928.98|16011.58|15931.58|16011.58|15931.58|16008.87|15928.87|10
1730775950000|2024-11-05 03:05:50|16011.57|15931.57|16012.59|15932.59|16012.59|15932.59|16011.44|15931.44|9
1730775960000|2024-11-05 03:06:00|16012.48|15932.48|16013.38|15933.38|16014.02|15934.02|16012.48|15932.48|10
1730775970000|2024-11-05 03:06:10|16013.17|15933.17|16014.65|15934.65|16014.7|15934.7|16013.17|15933.17|10
1730775980000|2024-11-05 03:06:20|16014.97|15934.97|16014.91|15934.91|16015.1|15935.1|16014.74|15934.74|10
1730775990000|2024-11-05 03:06:30|16015.12|15935.12|16015.48|15935.48|16015.58|15935.58|16015.08|15935.08|9
1730776000000|2024-11-05 03:06:40|16015.37|15935.37|16015.25|15935.25|16015.37|15935.37|16014.86|15934.86|10
1730776010000|2024-11-05 03:06:50|16015.27|15935.27|16014.52|15934.52|16015.41|15935.41|16014.52|15934.52|9
1730776020000|2024-11-05 03:07:00|16014.46|15934.46|16015.8|15935.8|16015.8|15935.8|16014.11|15934.11|10
1730776030000|2024-11-05 03:07:10|16015.9|15935.9|16016.08|15936.08|16016.25|15936.25|16015.9|15935.9|9
1730776040000|2024-11-05 03:07:20|16015.7|15935.7|16017.09|15937.09|16017.09|15937.09|16015.5|15935.5|9
1730776050000|2024-11-05 03:07:30|16017.02|15937.02|16017.88|15937.88|16018.14|15938.14|16017.02|15937.02|10
1730776060000|2024-11-05 03:07:40|16017.75|15937.75|16018.17|15938.17|16018.2|15938.2|16017.75|15937.75|10
1730776070000|2024-11-05 03:07:50|16018.39|15938.39|16020.63|15940.63|16020.63|15940.63|16018.39|15938.39|10
1730776080000|2024-11-05 03:08:00|16020.7|15940.7|16020.71|15940.71|16021.71|15941.71|16020.7|15940.7|10
1730776090000|2024-11-05 03:08:10|16021.24|15941.24|16022.43|15942.43|16022.43|15942.43|16021.11|15941.11|10
1730776100000|2024-11-05 03:08:20|16022.47|15942.47|16021.59|15941.59|16022.52|15942.52|16021.44|15941.44|10
1730776110000|2024-11-05 03:08:30|16021.66|15941.66|16018.03|15938.03|16021.66|15941.66|16018.03|15938.03|10
1730776120000|2024-11-05 03:08:40|16017.93|15937.93|16018.29|15938.29|16018.38|15938.38|16017.89|15937.89|10
1730776130000|2024-11-05 03:08:50|16018.3|15938.3|16021.07|15941.07|16021.18|15941.18|16018.3|15938.3|10
1730776140000|2024-11-05 03:09:00|16019.9|15939.9|16018.59|15938.59|16019.9|15939.9|16018.59|15938.59|9
1730776150000|2024-11-05 03:09:10|16020.72|15940.72|16018.98|15938.98|16020.72|15940.72|16018.69|15938.69|10
1730776160000|2024-11-05 03:09:20|16018.46|15938.46|16019.26|15939.26|16019.26|15939.26|16018.46|15938.46|9
1730776170000|2024-11-05 03:09:30|16019.51|15939.51|16019.35|15939.35|16020.25|15940.25|16019.01|15939.01|10
1730776180000|2024-11-05 03:09:40|16019.24|15939.24|16018.95|15938.95|16019.25|15939.25|16018.78|15938.78|10
1730776190000|2024-11-05 03:09:50|16018.9|15938.9|16018.69|15938.69|16018.9|15938.9|16018.55|15938.55|10
1730776200000|2024-11-05 03:10:00|16018.72|15938.72|16019.41|15939.41|16019.59|15939.59|16018.72|15938.72|10
1730776210000|2024-11-05 03:10:10|16019.54|15939.54|16020.96|15940.96|16020.96|15940.96|16019.54|15939.54|8
1730776220000|2024-11-05 03:10:20|16021.29|15941.29|16019.95|15939.95|16023.83|15943.83|16019.95|15939.95|10
1730776230000|2024-11-05 03:10:30|16019.71|15939.71|16021.04|15941.04|16021.3|15941.3|16019.17|15939.17|10
1730776240000|2024-11-05 03:10:40|16020.71|15940.71|16019.64|15939.64|16020.71|15940.71|16019.57|15939.57|10
1730776250000|2024-11-05 03:10:50|16019.48|15939.48|16019.64|15939.64|16019.81|15939.81|16019.48|15939.48|8
1730776260000|2024-11-05 03:11:00|16019.62|15939.62|16019.39|15939.39|16020.29|15940.29|16019.39|15939.39|10
1730776270000|2024-11-05 03:11:10|16019.38|15939.38|16019.44|15939.44|16019.78|15939.78|16019.26|15939.26|10
1730776280000|2024-11-05 03:11:20|16019.42|15939.42|16019.29|15939.29|16019.42|15939.42|16018.62|15938.62|10
1730776290000|2024-11-05 03:11:30|16019.68|15939.68|16019.5|15939.5|16019.79|15939.79|16019.15|15939.15|10
1730776300000|2024-11-05 03:11:40|16019.54|15939.54|16021.61|15941.61|16021.65|15941.65|16019.54|15939.54|9
1730776310000|2024-11-05 03:11:50|16021.62|15941.62|16019.24|15939.24|16021.62|15941.62|16019.24|15939.24|9
1730776320000|2024-11-05 03:12:00|16019.04|15939.04|16018.88|15938.88|16019.04|15939.04|16018.59|15938.59|10
1730776330000|2024-11-05 03:12:10|16018.7|15938.7|16021.13|15941.13|16021.13|15941.13|16018.49|15938.49|10
1730776340000|2024-11-05 03:12:20|16021.18|15941.18|16021.48|15941.48|16021.48|15941.48|16021.08|15941.08|9
1730776350000|2024-11-05 03:12:30|16021.38|15941.38|16021.53|15941.53|16021.61|15941.61|16021|15941|8
1730776360000|2024-11-05 03:12:40|16021.37|15941.37|16021.52|15941.52|16021.62|15941.62|16021.35|15941.35|8
1730776370000|2024-11-05 03:12:50|16022.15|15942.15|16022.44|15942.44|16022.44|15942.44|16022.15|15942.15|8
1730776380000|2024-11-05 03:13:00|16022.55|15942.55|16023.03|15943.03|16023.07|15943.07|16022.55|15942.55|10
1730776390000|2024-11-05 03:13:10|16023.07|15943.07|16024.18|15944.18|16024.36|15944.36|16023.02|15943.02|10
1730776400000|2024-11-05 03:13:20|16024.11|15944.11|16024.43|15944.43|16024.44|15944.44|16024.07|15944.07|10
1730776410000|2024-11-05 03:13:30|16024.4|15944.4|16024.25|15944.25|16024.4|15944.4|16024.18|15944.18|9
1730776420000|2024-11-05 03:13:40|16024.14|15944.14|16023.26|15943.26|16024.17|15944.17|16023.25|15943.25|10
1730776430000|2024-11-05 03:13:50|16023.29|15943.29|16023.9|15943.9|16023.91|15943.91|16023.09|15943.09|10
1730776440000|2024-11-05 03:14:00|16023.82|15943.82|16021.1|15941.1|16023.82|15943.82|16021.1|15941.1|9
1730776450000|2024-11-05 03:14:10|16021.27|15941.27|16021.65|15941.65|16021.65|15941.65|16021.27|15941.27|9
1730776460000|2024-11-05 03:14:20|16021.48|15941.48|16021.46|15941.46|16021.48|15941.48|16021.38|15941.38|10
1730776470000|2024-11-05 03:14:30|16021.51|15941.51|16021.27|15941.27|16021.64|15941.64|16021.27|15941.27|10
1730776480000|2024-11-05 03:14:40|16021.1|15941.1|16021.61|15941.61|16021.65|15941.65|16021.1|15941.1|10
1730776490000|2024-11-05 03:14:50|16021.56|15941.56|16021.78|15941.78|16021.82|15941.82|16021.5|15941.5|9
1730776500000|2024-11-05 03:15:00|16021.77|15941.77|16023.18|15943.18|16023.37|15943.37|16021.75|15941.75|9
1730776510000|2024-11-05 03:15:10|16023.19|15943.19|16022.54|15942.54|16023.19|15943.19|16022.26|15942.26|10
1730776520000|2024-11-05 03:15:20|16022.56|15942.56|16023.66|15943.66|16023.66|15943.66|16022.56|15942.56|10
1730776530000|2024-11-05 03:15:30|16023.26|15943.26|16025.86|15945.86|16025.86|15945.86|16023.23|15943.23|10
1730776540000|2024-11-05 03:15:40|16026.03|15946.03|16025.78|15945.78|16026.03|15946.03|16024.36|15944.36|10
1730776550000|2024-11-05 03:15:50|16025.86|15945.86|16025.85|15945.85|16026.14|15946.14|16025.85|15945.85|10
1730776560000|2024-11-05 03:16:00|16025.83|15945.83|16025.49|15945.49|16026.04|15946.04|16024.61|15944.61|10
1730776570000|2024-11-05 03:16:10|16025.15|15945.15|16026.1|15946.1|16026.1|15946.1|16024.78|15944.78|10
1730776580000|2024-11-05 03:16:20|16026.55|15946.55|16026.52|15946.52|16026.89|15946.89|16026.52|15946.52|10
1730776590000|2024-11-05 03:16:30|16026.27|15946.27|16024.54|15944.54|16026.27|15946.27|16024.54|15944.54|8
1730776600000|2024-11-05 03:16:40|16024.79|15944.79|16024.82|15944.82|16025.08|15945.08|16024.7|15944.7|10
1730776610000|2024-11-05 03:16:50|16024.81|15944.81|16024.93|15944.93|16024.98|15944.98|16024.69|15944.69|10
1730776620000|2024-11-05 03:17:00|16025.09|15945.09|16023.15|15943.15|16025.7|15945.7|16023.15|15943.15|9
1730776630000|2024-11-05 03:17:10|16023.14|15943.14|16023.72|15943.72|16023.91|15943.91|16023.14|15943.14|10
1730776640000|2024-11-05 03:17:20|16023.82|15943.82|16023.98|15943.98|16023.98|15943.98|16023.6|15943.6|9
1730776650000|2024-11-05 03:17:30|16024.29|15944.29|16025.36|15945.36|16025.45|15945.45|16024.29|15944.29|8
1730776660000|2024-11-05 03:17:40|16025.3|15945.3|16022.79|15942.79|16025.45|15945.45|16022.79|15942.79|10
1730776670000|2024-11-05 03:17:50|16022.71|15942.71|16019.15|15939.15|16022.71|15942.71|16017.91|15937.91|10
1730776680000|2024-11-05 03:18:00|16019.46|15939.46|16019.56|15939.56|16019.72|15939.72|16019.46|15939.46|10
1730776690000|2024-11-05 03:18:10|16019.57|15939.57|16019.82|15939.82|16020.14|15940.14|16019.57|15939.57|9
1730776700000|2024-11-05 03:18:20|16019.59|15939.59|16018.1|15938.1|16019.78|15939.78|16018.04|15938.04|10
1730776710000|2024-11-05 03:18:30|16018.13|15938.13|16013.81|15933.81|16018.13|15938.13|16013.81|15933.81|10
1730776720000|2024-11-05 03:18:40|16013.55|15933.55|16011.63|15931.63|16013.55|15933.55|16011.63|15931.63|10
1730776730000|2024-11-05 03:18:50|16011.58|15931.58|16012.83|15932.83|16012.83|15932.83|16011.19|15931.19|10
1730776740000|2024-11-05 03:19:00|16012.88|15932.88|16011.97|15931.97|16012.92|15932.92|16011.93|15931.93|10
1730776750000|2024-11-05 03:19:10|16012.09|15932.09|16010.82|15930.82|16012.29|15932.29|16010.75|15930.75|10
1730776760000|2024-11-05 03:19:20|16010.75|15930.75|16010.76|15930.76|16010.85|15930.85|16010.21|15930.21|10
1730776770000|2024-11-05 03:19:30|16010.71|15930.71|16010.21|15930.21|16011.03|15931.03|16010.21|15930.21|9
1730776780000|2024-11-05 03:19:40|16009.85|15929.85|16011.09|15931.09|16011.09|15931.09|16009.5|15929.5|9
1730776790000|2024-11-05 03:19:50|16011.39|15931.39|16014.24|15934.24|16014.24|15934.24|16011.39|15931.39|9
1730776800000|2024-11-05 03:20:00|16014.38|15934.38|16012.57|15932.57|16014.82|15934.82|16012.57|15932.57|10
1730776810000|2024-11-05 03:20:10|16012.9|15932.9|16013.27|15933.27|16013.84|15933.84|16012.79|15932.79|10
1730776820000|2024-11-05 03:20:20|16013.08|15933.08|16012.23|15932.23|16013.27|15933.27|16012.01|15932.01|10
1730776830000|2024-11-05 03:20:30|16012.12|15932.12|16011.04|15931.04|16012.19|15932.19|16011.04|15931.04|10
1730776840000|2024-11-05 03:20:40|16011.06|15931.06|16009.38|15929.38|16011.06|15931.06|16009.16|15929.16|10
1730776850000|2024-11-05 03:20:50|16009.48|15929.48|16010.32|15930.32|16010.32|15930.32|16009.31|15929.31|9
1730776860000|2024-11-05 03:21:00|16010.46|15930.46|16010.66|15930.66|16010.72|15930.72|16010.41|15930.41|10
1730776870000|2024-11-05 03:21:10|16010.59|15930.59|16009.88|15929.88|16010.59|15930.59|16009.88|15929.88|9
1730776880000|2024-11-05 03:21:20|16009.35|15929.35|16008.85|15928.85|16009.35|15929.35|16008.81|15928.81|9
1730776890000|2024-11-05 03:21:30|16008.87|15928.87|16008.55|15928.55|16009.01|15929.01|16008.55|15928.55|10
1730776900000|2024-11-05 03:21:40|16008.3|15928.3|16008.17|15928.17|16008.31|15928.31|16007.92|15927.92|10
1730776910000|2024-11-05 03:21:50|16008.11|15928.11|16009|15929|16009|15929|16008|15928|8
1730776920000|2024-11-05 03:22:00|16008.88|15928.88|16011.98|15931.98|16011.98|15931.98|16008.88|15928.88|10
1730776930000|2024-11-05 03:22:10|16011.97|15931.97|16012.63|15932.63|16012.63|15932.63|16011.95|15931.95|10
1730776940000|2024-11-05 03:22:20|16012.26|15932.26|16011.86|15931.86|16012.43|15932.43|16011.86|15931.86|10
1730776950000|2024-11-05 03:22:30|16011.42|15931.42|16011.04|15931.04|16011.44|15931.44|16010.99|15930.99|10
1730776960000|2024-11-05 03:22:40|16011|15931|16010.6|15930.6|16011|15931|16010.16|15930.16|9
1730776970000|2024-11-05 03:22:50|16010.61|15930.61|16010.42|15930.42|16010.93|15930.93|16010.42|15930.42|10
1730776980000|2024-11-05 03:23:00|16010.41|15930.41|16009.45|15929.45|16010.59|15930.59|16009.13|15929.13|10
1730776990000|2024-11-05 03:23:10|16009.32|15929.32|16008.85|15928.85|16009.38|15929.38|16008.76|15928.76|10
1730777000000|2024-11-05 03:23:20|16008.93|15928.93|16008.47|15928.47|16008.93|15928.93|16008.46|15928.46|10
1730777010000|2024-11-05 03:23:30|16008.6|15928.6|16008.17|15928.17|16008.6|15928.6|16008|15928|10
1730777020000|2024-11-05 03:23:40|16008.13|15928.13|16008.09|15928.09|16008.21|15928.21|16008.07|15928.07|8
1730777030000|2024-11-05 03:23:50|16008.12|15928.12|16007.94|15927.94|16008.13|15928.13|16007.93|15927.93|8
1730777040000|2024-11-05 03:24:00|16007.93|15927.93|16007.88|15927.88|16007.95|15927.95|16007.8|15927.8|8
1730777050000|2024-11-05 03:24:10|16007.94|15927.94|16008.53|15928.53|16008.53|15928.53|16007.71|15927.71|10
1730777060000|2024-11-05 03:24:20|16008.64|15928.64|16008.18|15928.18|16008.65|15928.65|16007.83|15927.83|9
1730777070000|2024-11-05 03:24:30|16007.8|15927.8|16006.46|15926.46|16007.8|15927.8|16006.33|15926.33|10
1730777080000|2024-11-05 03:24:40|16006.48|15926.48|16008.03|15928.03|16008.03|15928.03|16006.48|15926.48|9
1730777090000|2024-11-05 03:24:50|16008.05|15928.05|16009.07|15929.07|16009.09|15929.09|16008.05|15928.05|10
1730777100000|2024-11-05 03:25:00|16008.75|15928.75|16008.36|15928.36|16008.75|15928.75|16008.26|15928.26|7
1730777110000|2024-11-05 03:25:10|16008.32|15928.32|16007.51|15927.51|16008.32|15928.32|16007.35|15927.35|10
1730777120000|2024-11-05 03:25:20|16007.64|15927.64|16007.95|15927.95|16008.59|15928.59|16007.64|15927.64|9
1730777130000|2024-11-05 03:25:30|16008.01|15928.01|16007.9|15927.9|16008.48|15928.48|16007.86|15927.86|10
1730777140000|2024-11-05 03:25:40|16007.94|15927.94|16010.67|15930.67|16010.67|15930.67|16007.87|15927.87|10
1730777150000|2024-11-05 03:25:50|16010.72|15930.72|16011.98|15931.98|16012.08|15932.08|16010.72|15930.72|10
1730777160000|2024-11-05 03:26:00|16012.08|15932.08|16011.33|15931.33|16012.08|15932.08|16010.29|15930.29|10
1730777170000|2024-11-05 03:26:10|16011.71|15931.71|16012.27|15932.27|16012.6|15932.6|16011.71|15931.71|10
1730777180000|2024-11-05 03:26:20|16012.3|15932.3|16012.53|15932.53|16012.64|15932.64|16012.3|15932.3|9
1730777190000|2024-11-05 03:26:30|16012.48|15932.48|16013.23|15933.23|16013.23|15933.23|16012.08|15932.08|9
1730777200000|2024-11-05 03:26:40|16013.24|15933.24|16013.99|15933.99|16014.1|15934.1|16013.19|15933.19|10
1730777210000|2024-11-05 03:26:50|16015.46|15935.46|16013.75|15933.75|16015.46|15935.46|16013.74|15933.74|10
1730777220000|2024-11-05 03:27:00|16013.74|15933.74|16012.83|15932.83|16013.74|15933.74|16012.74|15932.74|9
1730777230000|2024-11-05 03:27:10|16012.72|15932.72|16013.36|15933.36|16013.37|15933.37|16012.59|15932.59|10
1730777240000|2024-11-05 03:27:20|16013.42|15933.42|16015.69|15935.69|16015.69|15935.69|16012.97|15932.97|10
1730777250000|2024-11-05 03:27:30|16015.94|15935.94|16017.68|15937.68|16017.68|15937.68|16015.94|15935.94|10
1730777260000|2024-11-05 03:27:40|16017.95|15937.95|16019.2|15939.2|16019.2|15939.2|16017.92|15937.92|10
1730777270000|2024-11-05 03:27:50|16019.24|15939.24|16019.75|15939.75|16019.75|15939.75|16019.24|15939.24|10
1730777280000|2024-11-05 03:28:00|16019.71|15939.71|16019.32|15939.32|16019.71|15939.71|16019.01|15939.01|10
1730777290000|2024-11-05 03:28:10|16019.41|15939.41|16019.54|15939.54|16019.89|15939.89|16019.14|15939.14|10
1730777300000|2024-11-05 03:28:20|16019.64|15939.64|16019.9|15939.9|16020.15|15940.15|16019.5|15939.5|10
1730777310000|2024-11-05 03:28:30|16019.89|15939.89|16020.88|15940.88|16020.88|15940.88|16019.89|15939.89|9
1730777320000|2024-11-05 03:28:40|16020.99|15940.99|16021.57|15941.57|16021.63|15941.63|16020.77|15940.77|10
1730777330000|2024-11-05 03:28:50|16021.72|15941.72|16021.34|15941.34|16021.78|15941.78|16021.34|15941.34|9
1730777340000|2024-11-05 03:29:00|16021.18|15941.18|16021.4|15941.4|16021.4|15941.4|16021.16|15941.16|8
1730777350000|2024-11-05 03:29:10|16022.54|15942.54|16023.52|15943.52|16023.67|15943.67|16022.54|15942.54|10
1730777360000|2024-11-05 03:29:20|16023.82|15943.82|16024.21|15944.21|16024.59|15944.59|16023.79|15943.79|10
1730777370000|2024-11-05 03:29:30|16024.19|15944.19|16026.03|15946.03|16026.03|15946.03|16023.87|15943.87|10
1730777380000|2024-11-05 03:29:40|16026.55|15946.55|16027.8|15947.8|16027.88|15947.88|16026.55|15946.55|10
1730777390000|2024-11-05 03:29:50|16031.22|15951.22|16034.92|15954.92|16034.92|15954.92|16031.22|15951.22|10
1730777400000|2024-11-05 03:30:00|16034.78|15954.78|16037.07|15957.07|16037.11|15957.11|16034.77|15954.77|10
1730777410000|2024-11-05 03:30:10|16037.21|15957.21|16039.66|15959.66|16039.66|15959.66|16037.21|15957.21|10
1730777420000|2024-11-05 03:30:20|16039.6|15959.6|16038.98|15958.98|16039.6|15959.6|16038.85|15958.85|8
1730777430000|2024-11-05 03:30:30|16039.03|15959.03|16040.08|15960.08|16040.08|15960.08|16039.03|15959.03|10
1730777440000|2024-11-05 03:30:40|16039.96|15959.96|16040.85|15960.85|16040.88|15960.88|16039.96|15959.96|10
1730777450000|2024-11-05 03:30:50|16040.05|15960.05|16036.57|15956.57|16040.05|15960.05|16036.57|15956.57|10
1730777460000|2024-11-05 03:31:00|16035.55|15955.55|16031.88|15951.88|16035.55|15955.55|16031.87|15951.87|10
1730777470000|2024-11-05 03:31:10|16031.81|15951.81|16030.46|15950.46|16032|15952|16030.46|15950.46|10
1730777480000|2024-11-05 03:31:20|16030.65|15950.65|16029.75|15949.75|16030.82|15950.82|16029.75|15949.75|9
1730777490000|2024-11-05 03:31:30|16029.67|15949.67|16029.33|15949.33|16029.86|15949.86|16029.33|15949.33|8
1730777500000|2024-11-05 03:31:40|16029.34|15949.34|16028.13|15948.13|16029.34|15949.34|16028.13|15948.13|9
1730777510000|2024-11-05 03:31:50|16028.34|15948.34|16025.46|15945.46|16028.34|15948.34|16025.46|15945.46|9
1730777520000|2024-11-05 03:32:00|16025.38|15945.38|16022.6|15942.6|16025.4|15945.4|16022.6|15942.6|10
1730777530000|2024-11-05 03:32:10|16022.37|15942.37|16021.9|15941.9|16023.07|15943.07|16021.9|15941.9|9
1730777540000|2024-11-05 03:32:20|16021.76|15941.76|16020.62|15940.62|16021.76|15941.76|16020.62|15940.62|10
1730777550000|2024-11-05 03:32:30|16020.21|15940.21|16019.91|15939.91|16020.21|15940.21|16019.82|15939.82|10
1730777560000|2024-11-05 03:32:40|16019.7|15939.7|16019.32|15939.32|16019.85|15939.85|16019.03|15939.03|9
1730777570000|2024-11-05 03:32:50|16019.34|15939.34|16020.09|15940.09|16020.09|15940.09|16019.34|15939.34|10
1730777580000|2024-11-05 03:33:00|16020.13|15940.13|16019.56|15939.56|16020.41|15940.41|16019.56|15939.56|10
1730777590000|2024-11-05 03:33:10|16019.34|15939.34|16019.5|15939.5|16019.5|15939.5|16018.98|15938.98|10
1730777600000|2024-11-05 03:33:20|16020.02|15940.02|16021.56|15941.56|16021.56|15941.56|16020.02|15940.02|10
1730777610000|2024-11-05 03:33:30|16022.54|15942.54|16022.72|15942.72|16023.29|15943.29|16022.54|15942.54|9
1730777620000|2024-11-05 03:33:40|16022.77|15942.77|16022.86|15942.86|16023.03|15943.03|16022.73|15942.73|9
1730777630000|2024-11-05 03:33:50|16022.91|15942.91|16023.64|15943.64|16023.64|15943.64|16022.91|15942.91|9
1730777640000|2024-11-05 03:34:00|16023.8|15943.8|16023.53|15943.53|16023.98|15943.98|16023.49|15943.49|9
1730777650000|2024-11-05 03:34:10|16023.5|15943.5|16023.42|15943.42|16023.52|15943.52|16023.35|15943.35|10
1730777660000|2024-11-05 03:34:20|16022.36|15942.36|16022.52|15942.52|16022.56|15942.56|16021.62|15941.62|10
1730777670000|2024-11-05 03:34:30|16022.67|15942.67|16021.78|15941.78|16022.67|15942.67|16021.74|15941.74|10
1730777680000|2024-11-05 03:34:40|16021.44|15941.44|16021.53|15941.53|16021.53|15941.53|16021.2|15941.2|10
1730777690000|2024-11-05 03:34:50|16022.27|15942.27|16023.23|15943.23|16023.98|15943.98|16022.27|15942.27|9
1730777700000|2024-11-05 03:35:00|16023.21|15943.21|16022.75|15942.75|16023.21|15943.21|16022.73|15942.73|9
1730777710000|2024-11-05 03:35:10|16022.76|15942.76|16020.67|15940.67|16022.76|15942.76|16020.11|15940.11|10
1730777720000|2024-11-05 03:35:20|16020.69|15940.69|16020.85|15940.85|16021|15941|16020.69|15940.69|10
1730777730000|2024-11-05 03:35:30|16020.78|15940.78|16021.47|15941.47|16021.47|15941.47|16020.78|15940.78|6
1730777740000|2024-11-05 03:35:40|16021.51|15941.51|16021.38|15941.38|16021.65|15941.65|16020.91|15940.91|9
1730777750000|2024-11-05 03:35:50|16020.92|15940.92|16015.43|15935.43|16020.92|15940.92|16015.43|15935.43|10
1730777760000|2024-11-05 03:36:00|16015.13|15935.13|16012.69|15932.69|16015.13|15935.13|16012.69|15932.69|10
1730777770000|2024-11-05 03:36:10|16011.97|15931.97|16012.02|15932.02|16012.02|15932.02|16011.4|15931.4|10
1730777780000|2024-11-05 03:36:20|16012.31|15932.31|16013.44|15933.44|16013.44|15933.44|16012.31|15932.31|10
1730777790000|2024-11-05 03:36:30|16013.28|15933.28|16012.54|15932.54|16013.28|15933.28|16012.46|15932.46|10
1730777800000|2024-11-05 03:36:40|16011.72|15931.72|16012.27|15932.27|16012.61|15932.61|16011.66|15931.66|10
1730777810000|2024-11-05 03:36:50|16012.53|15932.53|16012.68|15932.68|16012.68|15932.68|16012.2|15932.2|8
1730777820000|2024-11-05 03:37:00|16012.64|15932.64|16014.81|15934.81|16015.13|15935.13|16012.49|15932.49|10
1730777830000|2024-11-05 03:37:10|16014.85|15934.85|16017.81|15937.81|16017.83|15937.83|16014.81|15934.81|10
1730777840000|2024-11-05 03:37:20|16017.69|15937.69|16017.63|15937.63|16017.99|15937.99|16017.63|15937.63|8
1730777850000|2024-11-05 03:37:30|16017.34|15937.34|16017.12|15937.12|16017.34|15937.34|16016.68|15936.68|10
1730777860000|2024-11-05 03:37:40|16017.18|15937.18|16017.27|15937.27|16017.38|15937.38|16017.14|15937.14|9
1730777870000|2024-11-05 03:37:50|16017.25|15937.25|16014.68|15934.68|16017.25|15937.25|16014.68|15934.68|9
1730777880000|2024-11-05 03:38:00|16014.73|15934.73|16015.13|15935.13|16015.52|15935.52|16014.31|15934.31|10
1730777890000|2024-11-05 03:38:10|16015.16|15935.16|16014.5|15934.5|16015.31|15935.31|16014.5|15934.5|10
1730777900000|2024-11-05 03:38:20|16014.34|15934.34|16015.01|15935.01|16015.11|15935.11|16014.34|15934.34|9
1730777910000|2024-11-05 03:38:30|16015.46|15935.46|16014.62|15934.62|16015.5|15935.5|16014.18|15934.18|10
1730777920000|2024-11-05 03:38:40|16014.48|15934.48|16015.2|15935.2|16015.23|15935.23|16014.48|15934.48|10
1730777930000|2024-11-05 03:38:50|16015.35|15935.35|16015.89|15935.89|16015.89|15935.89|16015.35|15935.35|9
1730777940000|2024-11-05 03:39:00|16015.84|15935.84|16015.34|15935.34|16016|15936|16015.34|15935.34|10
1730777950000|2024-11-05 03:39:10|16015.17|15935.17|16014.05|15934.05|16015.17|15935.17|16014|15934|9
1730777960000|2024-11-05 03:39:20|16014|15934|16014.52|15934.52|16014.79|15934.79|16013.93|15933.93|10
1730777970000|2024-11-05 03:39:30|16014.29|15934.29|16015.58|15935.58|16015.58|15935.58|16014.29|15934.29|10
1730777980000|2024-11-05 03:39:40|16015.59|15935.59|16015.56|15935.56|16015.65|15935.65|16015.48|15935.48|10
1730777990000|2024-11-05 03:39:50|16015.6|15935.6|16015.46|15935.46|16015.9|15935.9|16015.46|15935.46|9
1730778000000|2024-11-05 03:40:00|16015.49|15935.49|16015.62|15935.62|16015.72|15935.72|16015.49|15935.49|10
1730778010000|2024-11-05 03:40:10|16015.59|15935.59|16015.51|15935.51|16015.59|15935.59|16015.26|15935.26|9
1730778020000|2024-11-05 03:40:20|16015.56|15935.56|16015.06|15935.06|16015.73|15935.73|16014.9|15934.9|10
1730778030000|2024-11-05 03:40:30|16015.41|15935.41|16015.55|15935.55|16015.81|15935.81|16015.41|15935.41|10
1730778040000|2024-11-05 03:40:40|16015.63|15935.63|16015.97|15935.97|16016.04|15936.04|16015.41|15935.41|10
1730778050000|2024-11-05 03:40:50|16016|15936|16016.57|15936.57|16016.99|15936.99|16016|15936|9
1730778060000|2024-11-05 03:41:00|16016.55|15936.55|16019.85|15939.85|16019.92|15939.92|16016.27|15936.27|10
1730778070000|2024-11-05 03:41:10|16020.05|15940.05|16023.08|15943.08|16023.08|15943.08|16020.05|15940.05|10
1730778080000|2024-11-05 03:41:20|16023.12|15943.12|16025.08|15945.08|16025.82|15945.82|16023.02|15943.02|9
1730778090000|2024-11-05 03:41:30|16024.98|15944.98|16024.62|15944.62|16024.98|15944.98|16024.62|15944.62|8
1730778100000|2024-11-05 03:41:40|16024.61|15944.61|16025.19|15945.19|16025.19|15945.19|16023.65|15943.65|10
1730778110000|2024-11-05 03:41:50|16025.24|15945.24|16025.62|15945.62|16025.69|15945.69|16025.24|15945.24|10
1730778120000|2024-11-05 03:42:00|16025.33|15945.33|16023.99|15943.99|16025.33|15945.33|16023.73|15943.73|10
1730778130000|2024-11-05 03:42:10|16024.05|15944.05|16025.64|15945.64|16025.92|15945.92|16024.01|15944.01|9
1730778140000|2024-11-05 03:42:20|16025.71|15945.71|16027.32|15947.32|16027.43|15947.43|16025.68|15945.68|10
1730778150000|2024-11-05 03:42:30|16027.46|15947.46|16026.51|15946.51|16027.55|15947.55|16026.46|15946.46|10
1730778160000|2024-11-05 03:42:40|16026.66|15946.66|16026.35|15946.35|16026.66|15946.66|16026.18|15946.18|10
1730778170000|2024-11-05 03:42:50|16026.41|15946.41|16026.14|15946.14|16026.41|15946.41|16026.11|15946.11|9
1730778180000|2024-11-05 03:43:00|16026.19|15946.19|16026.5|15946.5|16026.67|15946.67|16026.16|15946.16|8
1730778190000|2024-11-05 03:43:10|16026.44|15946.44|16025.69|15945.69|16026.59|15946.59|16025.14|15945.14|10
1730778200000|2024-11-05 03:43:20|16025.92|15945.92|16026.11|15946.11|16026.11|15946.11|16025.87|15945.87|9
1730778210000|2024-11-05 03:43:30|16026.06|15946.06|16026.01|15946.01|16026.09|15946.09|16025.78|15945.78|9
1730778220000|2024-11-05 03:43:40|16025.99|15945.99|16026.35|15946.35|16026.45|15946.45|16025.99|15945.99|9
1730778230000|2024-11-05 03:43:50|16026.37|15946.37|16026.13|15946.13|16026.37|15946.37|16026.07|15946.07|9
1730778240000|2024-11-05 03:44:00|16026.27|15946.27|16026.22|15946.22|16026.3|15946.3|16026.17|15946.17|9
1730778250000|2024-11-05 03:44:10|16026.18|15946.18|16026.18|15946.18|16026.18|15946.18|16025.82|15945.82|9
1730778260000|2024-11-05 03:44:20|16026.38|15946.38|16025.9|15945.9|16026.66|15946.66|16025.9|15945.9|10
1730778270000|2024-11-05 03:44:30|16025.78|15945.78|16025.94|15945.94|16026.3|15946.3|16025.78|15945.78|9
1730778280000|2024-11-05 03:44:40|16026.13|15946.13|16026.06|15946.06|16026.13|15946.13|16025.85|15945.85|9
1730778290000|2024-11-05 03:44:50|16026.09|15946.09|16026.16|15946.16|16026.18|15946.18|16026.09|15946.09|10
1730778300000|2024-11-05 03:45:00|16026.23|15946.23|16027.24|15947.24|16027.34|15947.34|16026.23|15946.23|9
1730778310000|2024-11-05 03:45:10|16026.99|15946.99|16026.79|15946.79|16027.55|15947.55|16026.79|15946.79|10
1730778320000|2024-11-05 03:45:20|16026.62|15946.62|16025.64|15945.64|16026.62|15946.62|16025.64|15945.64|9
1730778330000|2024-11-05 03:45:30|16025.59|15945.59|16025.64|15945.64|16025.87|15945.87|16025.32|15945.32|10
1730778340000|2024-11-05 03:45:40|16025.85|15945.85|16025.9|15945.9|16026.21|15946.21|16025.85|15945.85|10
1730778350000|2024-11-05 03:45:50|16026.06|15946.06|16027.23|15947.23|16027.6|15947.6|16026.06|15946.06|10
1730778360000|2024-11-05 03:46:00|16027.13|15947.13|16027.79|15947.79|16027.79|15947.79|16026.94|15946.94|10
1730778370000|2024-11-05 03:46:10|16028|15948|16029.7|15949.7|16029.7|15949.7|16027.96|15947.96|10
1730778380000|2024-11-05 03:46:20|16029.77|15949.77|16026.73|15946.73|16029.84|15949.84|16026.73|15946.73|10
1730778390000|2024-11-05 03:46:30|16026.98|15946.98|16029.4|15949.4|16029.4|15949.4|16026.98|15946.98|10
1730778400000|2024-11-05 03:46:40|16029.39|15949.39|16030|15950|16030|15950|16029.39|15949.39|10
1730778410000|2024-11-05 03:46:50|16029.93|15949.93|16029.86|15949.86|16029.93|15949.93|16029.71|15949.71|9
1730778420000|2024-11-05 03:47:00|16029.85|15949.85|16030.43|15950.43|16030.43|15950.43|16029.58|15949.58|10
1730778430000|2024-11-05 03:47:10|16030.38|15950.38|16029.66|15949.66|16030.38|15950.38|16029.45|15949.45|9
1730778440000|2024-11-05 03:47:20|16029.77|15949.77|16029.51|15949.51|16030.21|15950.21|16029.51|15949.51|10
1730778450000|2024-11-05 03:47:30|16028.52|15948.52|16026.29|15946.29|16028.52|15948.52|16026.29|15946.29|10
1730778460000|2024-11-05 03:47:40|16025.98|15945.98|16025|15945|16026.05|15946.05|16024.99|15944.99|9
1730778470000|2024-11-05 03:47:50|16024.76|15944.76|16024.54|15944.54|16024.89|15944.89|16024.54|15944.54|9
1730778480000|2024-11-05 03:48:00|16024.51|15944.51|16023.76|15943.76|16024.51|15944.51|16023.76|15943.76|8
1730778490000|2024-11-05 03:48:10|16023.58|15943.58|16022.17|15942.17|16023.58|15943.58|16022.17|15942.17|10
1730778500000|2024-11-05 03:48:20|16022.22|15942.22|16018.13|15938.13|16022.22|15942.22|16018.13|15938.13|10
1730778510000|2024-11-05 03:48:30|16017.69|15937.69|16016.86|15936.86|16017.69|15937.69|16016.43|15936.43|10
1730778520000|2024-11-05 03:48:40|16016.6|15936.6|16016.38|15936.38|16016.6|15936.6|16015.3|15935.3|10
1730778530000|2024-11-05 03:48:50|16016.22|15936.22|16018.34|15938.34|16018.43|15938.43|16016.13|15936.13|10
1730778540000|2024-11-05 03:49:00|16018.35|15938.35|16019.54|15939.54|16019.54|15939.54|16018.35|15938.35|10
1730778550000|2024-11-05 03:49:10|16019.71|15939.71|16020.35|15940.35|16020.35|15940.35|16019.57|15939.57|10
1730778560000|2024-11-05 03:49:20|16019.15|15939.15|16016.69|15936.69|16019.15|15939.15|16016.66|15936.66|10
1730778570000|2024-11-05 03:49:30|16016.65|15936.65|16012.99|15932.99|16016.65|15936.65|16012.99|15932.99|10
1730778580000|2024-11-05 03:49:40|16012.8|15932.8|16011.36|15931.36|16012.8|15932.8|16011.36|15931.36|10
1730778590000|2024-11-05 03:49:50|16011.54|15931.54|16010.88|15930.88|16011.92|15931.92|16010.78|15930.78|10
1730778600000|2024-11-05 03:50:00|16010.67|15930.67|16011.88|15931.88|16011.88|15931.88|16010.61|15930.61|9
1730778610000|2024-11-05 03:50:10|16012.12|15932.12|16012.71|15932.71|16013.44|15933.44|16012.12|15932.12|10
1730778620000|2024-11-05 03:50:20|16013.01|15933.01|16017.59|15937.59|16017.65|15937.65|16013.01|15933.01|10
1730778630000|2024-11-05 03:50:30|16017.57|15937.57|16016.67|15936.67|16017.57|15937.57|16015.16|15935.16|10
1730778640000|2024-11-05 03:50:40|16016.86|15936.86|16018.1|15938.1|16018.36|15938.36|16016.86|15936.86|10
1730778650000|2024-11-05 03:50:50|16018.12|15938.12|16018.77|15938.77|16018.88|15938.88|16018.12|15938.12|10
1730778660000|2024-11-05 03:51:00|16018.97|15938.97|16019.1|15939.1|16019.56|15939.56|16018.97|15938.97|9
1730778670000|2024-11-05 03:51:10|16019|15939|16026.25|15946.25|16026.25|15946.25|16019|15939|10
1730778680000|2024-11-05 03:51:20|16026.07|15946.07|16026.19|15946.19|16026.19|15946.19|16025.48|15945.48|10
1730778690000|2024-11-05 03:51:30|16026.04|15946.04|16026.2|15946.2|16026.21|15946.21|16025.47|15945.47|10
1730778700000|2024-11-05 03:51:40|16026.25|15946.25|16026.43|15946.43|16026.43|15946.43|16025.54|15945.54|10
1730778710000|2024-11-05 03:51:50|16028.71|15948.71|16032.71|15952.71|16032.71|15952.71|16028.22|15948.22|10
1730778720000|2024-11-05 03:52:00|16032.68|15952.68|16032.68|15952.68|16033.18|15953.18|16032.37|15952.37|10
1730778730000|2024-11-05 03:52:10|16032.42|15952.42|16032.59|15952.59|16032.6|15952.6|16032.06|15952.06|10
1730778740000|2024-11-05 03:52:20|16032.78|15952.78|16033.6|15953.6|16033.6|15953.6|16032.78|15952.78|10
1730778750000|2024-11-05 03:52:30|16033.62|15953.62|16034.46|15954.46|16034.46|15954.46|16033.42|15953.42|9
1730778760000|2024-11-05 03:52:40|16034.6|15954.6|16038.19|15958.19|16038.19|15958.19|16034.6|15954.6|9
1730778770000|2024-11-05 03:52:50|16038.44|15958.44|16038.74|15958.74|16039.03|15959.03|16037.83|15957.83|10
1730778780000|2024-11-05 03:53:00|16039.16|15959.16|16040.82|15960.82|16040.82|15960.82|16038.99|15958.99|9
1730778790000|2024-11-05 03:53:10|16040.83|15960.83|16039.03|15959.03|16040.86|15960.86|16039.03|15959.03|10
1730778800000|2024-11-05 03:53:20|16038.62|15958.62|16039.16|15959.16|16039.16|15959.16|16038.39|15958.39|9
1730778810000|2024-11-05 03:53:30|16039.38|15959.38|16039.73|15959.73|16039.89|15959.89|16039.38|15959.38|9
1730778820000|2024-11-05 03:53:40|16039.53|15959.53|16040.51|15960.51|16040.51|15960.51|16039.53|15959.53|10
1730778830000|2024-11-05 03:53:50|16040.41|15960.41|16040.95|15960.95|16041.17|15961.17|16040.41|15960.41|10
1730778840000|2024-11-05 03:54:00|16040.84|15960.84|16040.02|15960.02|16040.84|15960.84|16039.82|15959.82|10
1730778850000|2024-11-05 03:54:10|16040.15|15960.15|16041.75|15961.75|16041.75|15961.75|16040.15|15960.15|9
1730778860000|2024-11-05 03:54:20|16041.97|15961.97|16042.78|15962.78|16042.78|15962.78|16041.94|15961.94|9
1730778870000|2024-11-05 03:54:30|16042.1|15962.1|16042.2|15962.2|16042.2|15962.2|16041.88|15961.88|9
1730778880000|2024-11-05 03:54:40|16042.06|15962.06|16040.65|15960.65|16042.52|15962.52|16040.63|15960.63|10
1730778890000|2024-11-05 03:54:50|16040.23|15960.23|16040.3|15960.3|16040.3|15960.3|16039.73|15959.73|9
1730778900000|2024-11-05 03:55:00|16040.48|15960.48|16039.93|15959.93|16040.58|15960.58|16039.93|15959.93|10
1730778910000|2024-11-05 03:55:10|16040|15960|16040.6|15960.6|16040.77|15960.77|16039.77|15959.77|10
1730778920000|2024-11-05 03:55:20|16040.58|15960.58|16040.48|15960.48|16040.74|15960.74|16040.35|15960.35|10
1730778930000|2024-11-05 03:55:30|16040.15|15960.15|16042.03|15962.03|16042.24|15962.24|16040.15|15960.15|10
1730778940000|2024-11-05 03:55:40|16042.09|15962.09|16041.8|15961.8|16042.09|15962.09|16041.62|15961.62|8
1730778950000|2024-11-05 03:55:50|16041.82|15961.82|16041.45|15961.45|16042.41|15962.41|16041.4|15961.4|10
1730778960000|2024-11-05 03:56:00|16041.47|15961.47|16042.06|15962.06|16042.06|15962.06|16041.47|15961.47|10
1730778970000|2024-11-05 03:56:10|16042.04|15962.04|16043.51|15963.51|16044.56|15964.56|16042.04|15962.04|10
1730778980000|2024-11-05 03:56:20|16043.47|15963.47|16044.05|15964.05|16044.05|15964.05|16043.47|15963.47|8
1730778990000|2024-11-05 03:56:30|16043.29|15963.29|16041.8|15961.8|16043.29|15963.29|16041.8|15961.8|10
1730779000000|2024-11-05 03:56:40|16042.1|15962.1|16041.46|15961.46|16042.1|15962.1|16041.46|15961.46|9
1730779010000|2024-11-05 03:56:50|16041.84|15961.84|16040.86|15960.86|16041.84|15961.84|16040.86|15960.86|9
1730779020000|2024-11-05 03:57:00|16040.84|15960.84|16041.83|15961.83|16041.83|15961.83|16040.72|15960.72|10
1730779030000|2024-11-05 03:57:10|16041.91|15961.91|16042.24|15962.24|16042.24|15962.24|16041.8|15961.8|9
1730779040000|2024-11-05 03:57:20|16041.96|15961.96|16042.15|15962.15|16042.15|15962.15|16041.25|15961.25|10
1730779050000|2024-11-05 03:57:30|16042|15962|16042.07|15962.07|16042.75|15962.75|16042|15962|10
1730779060000|2024-11-05 03:57:40|16042.14|15962.14|16042.76|15962.76|16042.76|15962.76|16041.96|15961.96|9
1730779070000|2024-11-05 03:57:50|16042.69|15962.69|16043.42|15963.42|16043.45|15963.45|16042.69|15962.69|8
1730779080000|2024-11-05 03:58:00|16043.17|15963.17|16043.39|15963.39|16043.44|15963.44|16043.17|15963.17|9
1730779090000|2024-11-05 03:58:10|16043.45|15963.45|16044.18|15964.18|16044.18|15964.18|16043.45|15963.45|8
1730779100000|2024-11-05 03:58:20|16044.26|15964.26|16045.74|15965.74|16045.74|15965.74|16044.16|15964.16|10
1730779110000|2024-11-05 03:58:30|16045.88|15965.88|16046.46|15966.46|16046.46|15966.46|16045.09|15965.09|10
1730779120000|2024-11-05 03:58:40|16046.12|15966.12|16046.8|15966.8|16047.03|15967.03|16046|15966|9
1730779130000|2024-11-05 03:58:50|16046.95|15966.95|16049.43|15969.43|16049.51|15969.51|16046.95|15966.95|10
1730779140000|2024-11-05 03:59:00|16049.4|15969.4|16050.04|15970.04|16050.04|15970.04|16049.39|15969.39|10
1730779150000|2024-11-05 03:59:10|16050.14|15970.14|16049.43|15969.43|16050.51|15970.51|16049.43|15969.43|10
1730779160000|2024-11-05 03:59:20|16049.61|15969.61|16047.88|15967.88|16049.61|15969.61|16047.83|15967.83|10
1730779170000|2024-11-05 03:59:30|16047.89|15967.89|16047.47|15967.47|16049.17|15969.17|16047.47|15967.47|9
1730779180000|2024-11-05 03:59:40|16046.93|15966.93|16051.03|15971.03|16051.03|15971.03|16046.93|15966.93|10
1730779190000|2024-11-05 03:59:50|16053.3|15973.3|16053.98|15973.98|16054.44|15974.44|16052.21|15972.21|10
1730779200000|2024-11-05 04:00:00|16053.94|15973.94|16054.93|15974.93|16054.93|15974.93|16053.84|15973.84|10
1730779210000|2024-11-05 04:00:10|16054.94|15974.94|16057.68|15977.68|16058.08|15978.08|16054.74|15974.74|10
1730779220000|2024-11-05 04:00:20|16057.96|15977.96|16059.56|15979.56|16059.7|15979.7|16057.81|15977.81|10
1730779230000|2024-11-05 04:00:30|16058.65|15978.65|16059.43|15979.43|16059.43|15979.43|16058.09|15978.09|10
1730779240000|2024-11-05 04:00:40|16059.7|15979.7|16058.94|15978.94|16059.77|15979.77|16058.81|15978.81|8
1730779250000|2024-11-05 04:00:50|16058.95|15978.95|16060.26|15980.26|16060.26|15980.26|16058.95|15978.95|10
1730779260000|2024-11-05 04:01:00|16060.28|15980.28|16066.81|15986.81|16066.81|15986.81|16060.28|15980.28|10
1730779270000|2024-11-05 04:01:10|16067.1|15987.1|16066.29|15986.29|16067.1|15987.1|16066.29|15986.29|9
1730779280000|2024-11-05 04:01:20|16066.13|15986.13|16062.17|15982.17|16066.13|15986.13|16062.17|15982.17|10
1730779290000|2024-11-05 04:01:30|16062.19|15982.19|16062.34|15982.34|16062.59|15982.59|16061.88|15981.88|10
1730779300000|2024-11-05 04:01:40|16062.52|15982.52|16063.7|15983.7|16063.71|15983.71|16062.52|15982.52|9
1730779310000|2024-11-05 04:01:50|16063.48|15983.48|16065.8|15985.8|16065.8|15985.8|16063.38|15983.38|9
1730779320000|2024-11-05 04:02:00|16064.83|15984.83|16063.82|15983.82|16064.83|15984.83|16063.15|15983.15|10
1730779330000|2024-11-05 04:02:10|16064.14|15984.14|16065.42|15985.42|16065.6|15985.6|16064.14|15984.14|10
1730779340000|2024-11-05 04:02:20|16065.05|15985.05|16062.35|15982.35|16065.05|15985.05|16062.35|15982.35|10
1730779350000|2024-11-05 04:02:30|16062.19|15982.19|16062.96|15982.96|16062.96|15982.96|16061.55|15981.55|9
1730779360000|2024-11-05 04:02:40|16063.26|15983.26|16063.13|15983.13|16063.83|15983.83|16063.01|15983.01|10
1730779370000|2024-11-05 04:02:50|16063.18|15983.18|16060.23|15980.23|16063.18|15983.18|16060.17|15980.17|10
1730779380000|2024-11-05 04:03:00|16060.18|15980.18|16058.74|15978.74|16060.18|15980.18|16058.45|15978.45|8
1730779390000|2024-11-05 04:03:10|16058.53|15978.53|16061.31|15981.31|16061.31|15981.31|16058.53|15978.53|10
1730779400000|2024-11-05 04:03:20|16061.3|15981.3|16060.81|15980.81|16061.7|15981.7|16060.81|15980.81|10
1730779410000|2024-11-05 04:03:30|16062.22|15982.22|16062.33|15982.33|16062.69|15982.69|16062.09|15982.09|9
1730779420000|2024-11-05 04:03:40|16062.16|15982.16|16061.95|15981.95|16062.42|15982.42|16061.9|15981.9|10
1730779430000|2024-11-05 04:03:50|16061.89|15981.89|16061.52|15981.52|16061.95|15981.95|16061.52|15981.52|9
1730779440000|2024-11-05 04:04:00|16061.6|15981.6|16057.24|15977.24|16061.83|15981.83|16057.24|15977.24|10
1730779450000|2024-11-05 04:04:10|16057.46|15977.46|16057.61|15977.61|16057.72|15977.72|16057.04|15977.04|10
1730779460000|2024-11-05 04:04:20|16057.48|15977.48|16057.75|15977.75|16057.75|15977.75|16057.22|15977.22|10
1730779470000|2024-11-05 04:04:30|16057.7|15977.7|16056.1|15976.1|16057.7|15977.7|16056.04|15976.04|9
1730779480000|2024-11-05 04:04:40|16055.56|15975.56|16054.77|15974.77|16055.56|15975.56|16054.73|15974.73|9
1730779490000|2024-11-05 04:04:50|16054.78|15974.78|16054.19|15974.19|16054.96|15974.96|16054.19|15974.19|9
1730779500000|2024-11-05 04:05:00|16054.2|15974.2|16053.28|15973.28|16054.28|15974.28|16053.28|15973.28|9
1730779510000|2024-11-05 04:05:10|16053.56|15973.56|16052.41|15972.41|16053.56|15973.56|16052.19|15972.19|9
1730779520000|2024-11-05 04:05:20|16052.01|15972.01|16051.67|15971.67|16052.06|15972.06|16051.67|15971.67|9
1730779530000|2024-11-05 04:05:30|16051.68|15971.68|16050.22|15970.22|16052.41|15972.41|16050.22|15970.22|10
1730779540000|2024-11-05 04:05:40|16050.05|15970.05|16048.31|15968.31|16050.13|15970.13|16048.31|15968.31|10
1730779550000|2024-11-05 04:05:50|16048.25|15968.25|16047.29|15967.29|16048.34|15968.34|16047.24|15967.24|9
1730779560000|2024-11-05 04:06:00|16047.06|15967.06|16046.2|15966.2|16047.11|15967.11|16046.2|15966.2|10
1730779570000|2024-11-05 04:06:10|16046.27|15966.27|16046.58|15966.58|16046.77|15966.77|16046.27|15966.27|8
1730779580000|2024-11-05 04:06:20|16046.52|15966.52|16046.09|15966.09|16046.53|15966.53|16046|15966|9
1730779590000|2024-11-05 04:06:30|16046.17|15966.17|16046.26|15966.26|16046.53|15966.53|16046.17|15966.17|9
1730779600000|2024-11-05 04:06:40|16046.29|15966.29|16046.3|15966.3|16046.3|15966.3|16046.18|15966.18|8
1730779610000|2024-11-05 04:06:50|16046.34|15966.34|16046.5|15966.5|16046.5|15966.5|16046.3|15966.3|9
1730779620000|2024-11-05 04:07:00|16046.49|15966.49|16048.44|15968.44|16048.44|15968.44|16046.42|15966.42|10
1730779630000|2024-11-05 04:07:10|16049.26|15969.26|16048.27|15968.27|16049.81|15969.81|16048.27|15968.27|10
1730779640000|2024-11-05 04:07:20|16048|15968|16047.42|15967.42|16048|15968|16047.42|15967.42|9
1730779650000|2024-11-05 04:07:30|16047.38|15967.38|16052.12|15972.12|16052.12|15972.12|16047.38|15967.38|10
1730779660000|2024-11-05 04:07:40|16052.15|15972.15|16053.26|15973.26|16053.26|15973.26|16052.15|15972.15|10
1730779670000|2024-11-05 04:07:50|16054.46|15974.46|16056.3|15976.3|16056.3|15976.3|16054.22|15974.22|10
1730779680000|2024-11-05 04:08:00|16056.99|15976.99|16057.04|15977.04|16057.21|15977.21|16056.98|15976.98|10
1730779690000|2024-11-05 04:08:10|16056.82|15976.82|16057.01|15977.01|16057.01|15977.01|16056.49|15976.49|10
1730779700000|2024-11-05 04:08:20|16056.94|15976.94|16056.21|15976.21|16056.94|15976.94|16056.21|15976.21|10
1730779710000|2024-11-05 04:08:30|16056.31|15976.31|16057.11|15977.11|16057.26|15977.26|16056.07|15976.07|9
1730779720000|2024-11-05 04:08:40|16056.24|15976.24|16057.05|15977.05|16057.05|15977.05|16054.96|15974.96|10
1730779730000|2024-11-05 04:08:50|16056.53|15976.53|16056.62|15976.62|16056.69|15976.69|16056.15|15976.15|10
1730779740000|2024-11-05 04:09:00|16056.8|15976.8|16057.27|15977.27|16057.52|15977.52|16056.8|15976.8|9
1730779750000|2024-11-05 04:09:10|16057.08|15977.08|16056.49|15976.49|16058.76|15978.76|16056.49|15976.49|10
1730779760000|2024-11-05 04:09:20|16057.16|15977.16|16057.28|15977.28|16058.85|15978.85|16056.82|15976.82|10
1730779770000|2024-11-05 04:09:30|16057.18|15977.18|16058.23|15978.23|16058.34|15978.34|16057.18|15977.18|9
1730779780000|2024-11-05 04:09:40|16059.06|15979.06|16059.05|15979.05|16059.14|15979.14|16058.56|15978.56|10
1730779790000|2024-11-05 04:09:50|16059.12|15979.12|16058.93|15978.93|16059.13|15979.13|16058.91|15978.91|10
1730779800000|2024-11-05 04:10:00|16058.96|15978.96|16059.34|15979.34|16059.34|15979.34|16058.74|15978.74|10
1730779810000|2024-11-05 04:10:10|16059.73|15979.73|16064.28|15984.28|16064.39|15984.39|16059.73|15979.73|10
1730779820000|2024-11-05 04:10:20|16064.44|15984.44|16061.8|15981.8|16064.65|15984.65|16061.8|15981.8|10
1730779830000|2024-11-05 04:10:30|16061.31|15981.31|16062.43|15982.43|16062.43|15982.43|16060.64|15980.64|10
1730779840000|2024-11-05 04:10:40|16062.28|15982.28|16059.9|15979.9|16062.44|15982.44|16059.9|15979.9|10
1730779850000|2024-11-05 04:10:50|16059.8|15979.8|16059.63|15979.63|16059.8|15979.8|16059.46|15979.46|10
1730779860000|2024-11-05 04:11:00|16059.67|15979.67|16062.17|15982.17|16062.17|15982.17|16059.67|15979.67|10
1730779870000|2024-11-05 04:11:10|16061.96|15981.96|16061.2|15981.2|16062.14|15982.14|16061.2|15981.2|10
1730779880000|2024-11-05 04:11:20|16060.58|15980.58|16060.75|15980.75|16061.06|15981.06|16060.58|15980.58|10
1730779890000|2024-11-05 04:11:30|16060.54|15980.54|16060.39|15980.39|16060.54|15980.54|16060.05|15980.05|10
1730779900000|2024-11-05 04:11:40|16060.61|15980.61|16061.84|15981.84|16061.84|15981.84|16060.61|15980.61|8
1730779910000|2024-11-05 04:11:50|16062.07|15982.07|16060.76|15980.76|16062.51|15982.51|16060.61|15980.61|10
1730779920000|2024-11-05 04:12:00|16060.83|15980.83|16062.18|15982.18|16062.18|15982.18|16060.73|15980.73|9
1730779930000|2024-11-05 04:12:10|16062.36|15982.36|16063.05|15983.05|16063.05|15983.05|16062.36|15982.36|9
1730779940000|2024-11-05 04:12:20|16063.14|15983.14|16064.17|15984.17|16064.41|15984.41|16062.99|15982.99|10
1730779950000|2024-11-05 04:12:30|16064.18|15984.18|16063.95|15983.95|16064.32|15984.32|16063.8|15983.8|10
1730779960000|2024-11-05 04:12:40|16063.94|15983.94|16064.5|15984.5|16064.68|15984.68|16063.94|15983.94|10
1730779970000|2024-11-05 04:12:50|16064.57|15984.57|16065.24|15985.24|16065.35|15985.35|16064.57|15984.57|9
1730779980000|2024-11-05 04:13:00|16065.33|15985.33|16065.64|15985.64|16066|15986|16065.33|15985.33|9
1730779990000|2024-11-05 04:13:10|16065.63|15985.63|16065.44|15985.44|16065.75|15985.75|16065.44|15985.44|9
1730780000000|2024-11-05 04:13:20|16065.67|15985.67|16066.28|15986.28|16066.63|15986.63|16065.67|15985.67|9
1730780010000|2024-11-05 04:13:30|16066.43|15986.43|16068.89|15988.89|16068.89|15988.89|16066.3|15986.3|10
1730780020000|2024-11-05 04:13:40|16069.08|15989.08|16073.03|15993.03|16073.03|15993.03|16069.08|15989.08|9
1730780030000|2024-11-05 04:13:50|16072.97|15992.97|16073.37|15993.37|16073.42|15993.42|16072.76|15992.76|10
1730780040000|2024-11-05 04:14:00|16073.49|15993.49|16074.85|15994.85|16074.85|15994.85|16073.49|15993.49|10
1730780050000|2024-11-05 04:14:10|16075.26|15995.26|16076.45|15996.45|16076.68|15996.68|16075.26|15995.26|10
1730780060000|2024-11-05 04:14:20|16076.42|15996.42|16076.15|15996.15|16076.58|15996.58|16075.24|15995.24|10
1730780070000|2024-11-05 04:14:30|16076.22|15996.22|16074.38|15994.38|16076.22|15996.22|16074.31|15994.31|10
1730780080000|2024-11-05 04:14:40|16074.48|15994.48|16074.02|15994.02|16074.54|15994.54|16073.98|15993.98|9
1730780090000|2024-11-05 04:14:50|16073.76|15993.76|16076.11|15996.11|16076.76|15996.76|16073.63|15993.63|10
1730780100000|2024-11-05 04:15:00|16076|15996|16076.87|15996.87|16076.9|15996.9|16076|15996|8
1730780110000|2024-11-05 04:15:10|16077.05|15997.05|16076.17|15996.17|16077.05|15997.05|16076.13|15996.13|10
1730780120000|2024-11-05 04:15:20|16076.42|15996.42|16077.35|15997.35|16077.4|15997.4|16076.42|15996.42|9
1730780130000|2024-11-05 04:15:30|16077.84|15997.84|16079.82|15999.82|16079.82|15999.82|16077.84|15997.84|9
1730780140000|2024-11-05 04:15:40|16079.76|15999.76|16082.01|16002.01|16082.01|16002.01|16079.63|15999.63|10
1730780150000|2024-11-05 04:15:50|16080.18|16000.18|16082.62|16002.62|16082.67|16002.67|16080.18|16000.18|10
1730780160000|2024-11-05 04:16:00|16082.7|16002.7|16081.71|16001.71|16082.9|16002.9|16081.37|16001.37|10
1730780170000|2024-11-05 04:16:10|16081.28|16001.28|16081.93|16001.93|16082.1|16002.1|16080.43|16000.43|10
1730780180000|2024-11-05 04:16:20|16082.3|16002.3|16082.89|16002.89|16083.87|16003.87|16082.3|16002.3|10
1730780190000|2024-11-05 04:16:30|16082.4|16002.4|16092.6|16012.6|16092.6|16012.6|16082.33|16002.33|10
1730780200000|2024-11-05 04:16:40|16092.98|16012.98|16093.29|16013.29|16093.29|16013.29|16092.84|16012.84|10
1730780210000|2024-11-05 04:16:50|16093.16|16013.16|16093.19|16013.19|16094.01|16014.01|16093.16|16013.16|10
1730780220000|2024-11-05 04:17:00|16092.96|16012.96|16093.8|16013.8|16093.8|16013.8|16092.7|16012.7|10
1730780230000|2024-11-05 04:17:10|16093.83|16013.83|16095.04|16015.04|16095.04|16015.04|16093.67|16013.67|9
1730780240000|2024-11-05 04:17:20|16094.65|16014.65|16095.67|16015.67|16096.24|16016.24|16094.65|16014.65|10
1730780250000|2024-11-05 04:17:30|16095.54|16015.54|16095.12|16015.12|16095.66|16015.66|16094.4|16014.4|10
1730780260000|2024-11-05 04:17:40|16094.77|16014.77|16094.78|16014.78|16094.91|16014.91|16093.95|16013.95|10
1730780270000|2024-11-05 04:17:50|16094.68|16014.68|16095.15|16015.15|16095.15|16015.15|16094.68|16014.68|8
1730780280000|2024-11-05 04:18:00|16095.18|16015.18|16095.1|16015.1|16095.42|16015.42|16095.04|16015.04|9
1730780290000|2024-11-05 04:18:10|16095.18|16015.18|16095.57|16015.57|16095.57|16015.57|16094.97|16014.97|9
1730780300000|2024-11-05 04:18:20|16096.73|16016.73|16097.89|16017.89|16097.89|16017.89|16096.73|16016.73|10
1730780310000|2024-11-05 04:18:30|16097.9|16017.9|16099.38|16019.38|16099.38|16019.38|16097.22|16017.22|9
1730780320000|2024-11-05 04:18:40|16099.52|16019.52|16099.69|16019.69|16099.99|16019.99|16099.33|16019.33|9
1730780330000|2024-11-05 04:18:50|16099.64|16019.64|16099.25|16019.25|16099.64|16019.64|16098.13|16018.13|10
1730780340000|2024-11-05 04:19:00|16099.19|16019.19|16100.38|16020.38|16100.38|16020.38|16099.19|16019.19|10
1730780350000|2024-11-05 04:19:10|16100.52|16020.52|16100.32|16020.32|16101.29|16021.29|16100.32|16020.32|10
1730780360000|2024-11-05 04:19:20|16100.01|16020.01|16101.22|16021.22|16101.22|16021.22|16100|16020|10
1730780370000|2024-11-05 04:19:30|16101.45|16021.45|16102.02|16022.02|16102.03|16022.03|16101.41|16021.41|10
1730780380000|2024-11-05 04:19:40|16102.19|16022.19|16104.27|16024.27|16105.13|16025.13|16102.16|16022.16|10
1730780390000|2024-11-05 04:19:50|16101.68|16021.68|16102.55|16022.55|16102.55|16022.55|16100.22|16020.22|10
1730780400000|2024-11-05 04:20:00|16102.56|16022.56|16102.01|16022.01|16102.58|16022.58|16102.01|16022.01|10
1730780410000|2024-11-05 04:20:10|16101.95|16021.95|16102.31|16022.31|16102.35|16022.35|16100.77|16020.77|10
1730780420000|2024-11-05 04:20:20|16102.33|16022.33|16102.56|16022.56|16102.63|16022.63|16102.14|16022.14|10
1730780430000|2024-11-05 04:20:30|16102.84|16022.84|16103.81|16023.81|16103.97|16023.97|16102.84|16022.84|10
1730780440000|2024-11-05 04:20:40|16103.35|16023.35|16103.33|16023.33|16103.62|16023.62|16103.13|16023.13|10
1730780450000|2024-11-05 04:20:50|16103.25|16023.25|16104.53|16024.53|16104.53|16024.53|16103.07|16023.07|10
1730780460000|2024-11-05 04:21:00|16104.54|16024.54|16104.65|16024.65|16104.66|16024.66|16104.02|16024.02|10
1730780470000|2024-11-05 04:21:10|16104.84|16024.84|16106.44|16026.44|16106.47|16026.47|16104.84|16024.84|9
1730780480000|2024-11-05 04:21:20|16106.53|16026.53|16107.65|16027.65|16107.9|16027.9|16105.92|16025.92|10
1730780490000|2024-11-05 04:21:30|16108.25|16028.25|16108.65|16028.65|16108.76|16028.76|16108.25|16028.25|10
1730780500000|2024-11-05 04:21:40|16108.62|16028.62|16107.47|16027.47|16109.49|16029.49|16107.47|16027.47|9
1730780510000|2024-11-05 04:21:50|16107.34|16027.34|16105.86|16025.86|16107.5|16027.5|16105.86|16025.86|10
1730780520000|2024-11-05 04:22:00|16105.49|16025.49|16105.7|16025.7|16105.7|16025.7|16105.43|16025.43|8
1730780530000|2024-11-05 04:22:10|16105.88|16025.88|16106.38|16026.38|16106.45|16026.45|16105.88|16025.88|10
1730780540000|2024-11-05 04:22:20|16106.3|16026.3|16105.98|16025.98|16106.3|16026.3|16105.48|16025.48|10
1730780550000|2024-11-05 04:22:30|16106.34|16026.34|16106.65|16026.65|16106.68|16026.68|16106.24|16026.24|9
1730780560000|2024-11-05 04:22:40|16106.7|16026.7|16107.52|16027.52|16107.57|16027.57|16106.7|16026.7|9
1730780570000|2024-11-05 04:22:50|16107.32|16027.32|16107.75|16027.75|16107.8|16027.8|16107.21|16027.21|9
1730780580000|2024-11-05 04:23:00|16107.73|16027.73|16108.36|16028.36|16108.6|16028.6|16107.71|16027.71|10
1730780590000|2024-11-05 04:23:10|16108.23|16028.23|16108.15|16028.15|16108.38|16028.38|16107.86|16027.86|9
1730780600000|2024-11-05 04:23:20|16108.27|16028.27|16108.2|16028.2|16108.48|16028.48|16108.07|16028.07|9
1730780610000|2024-11-05 04:23:30|16107.97|16027.97|16108.08|16028.08|16108.24|16028.24|16107.78|16027.78|9
1730780620000|2024-11-05 04:23:40|16107.91|16027.91|16107.79|16027.79|16108.15|16028.15|16107.79|16027.79|9
1730780630000|2024-11-05 04:23:50|16107.37|16027.37|16106.99|16026.99|16107.37|16027.37|16106.91|16026.91|10
1730780640000|2024-11-05 04:24:00|16107.17|16027.17|16106.48|16026.48|16107.17|16027.17|16106.48|16026.48|9
1730780650000|2024-11-05 04:24:10|16106.43|16026.43|16103.69|16023.69|16106.43|16026.43|16103.69|16023.69|10
1730780660000|2024-11-05 04:24:20|16103.75|16023.75|16102.69|16022.69|16103.75|16023.75|16101.14|16021.14|10
1730780670000|2024-11-05 04:24:30|16102.39|16022.39|16102.47|16022.47|16102.73|16022.73|16102.29|16022.29|10
1730780680000|2024-11-05 04:24:40|16102.46|16022.46|16101.67|16021.67|16102.48|16022.48|16101.66|16021.66|10
1730780690000|2024-11-05 04:24:50|16101.65|16021.65|16102.11|16022.11|16102.17|16022.17|16101.23|16021.23|10
1730780700000|2024-11-05 04:25:00|16101.93|16021.93|16101.9|16021.9|16102.04|16022.04|16101.65|16021.65|9
1730780710000|2024-11-05 04:25:10|16102.03|16022.03|16100.74|16020.74|16102.14|16022.14|16100.74|16020.74|10
1730780720000|2024-11-05 04:25:20|16100.52|16020.52|16100.19|16020.19|16100.52|16020.52|16100|16020|10
1730780730000|2024-11-05 04:25:30|16100.2|16020.2|16098.61|16018.61|16100.37|16020.37|16098.31|16018.31|10
1730780740000|2024-11-05 04:25:40|16098.81|16018.81|16096.01|16016.01|16098.83|16018.83|16095.89|16015.89|10
1730780750000|2024-11-05 04:25:50|16095.95|16015.95|16094.85|16014.85|16096.04|16016.04|16094.25|16014.25|10
1730780760000|2024-11-05 04:26:00|16094.98|16014.98|16095.13|16015.13|16095.64|16015.64|16094.98|16014.98|10
1730780770000|2024-11-05 04:26:10|16095.14|16015.14|16096.57|16016.57|16096.57|16016.57|16095.14|16015.14|10
1730780780000|2024-11-05 04:26:20|16096.89|16016.89|16098.79|16018.79|16099.06|16019.06|16096.89|16016.89|10
1730780790000|2024-11-05 04:26:30|16099|16019|16098.42|16018.42|16099.3|16019.3|16098.42|16018.42|10
1730780800000|2024-11-05 04:26:40|16098.89|16018.89|16097.95|16017.95|16099.05|16019.05|16097.85|16017.85|10
1730780810000|2024-11-05 04:26:50|16098.6|16018.6|16100.14|16020.14|16100.14|16020.14|16098.6|16018.6|10
1730780820000|2024-11-05 04:27:00|16100.68|16020.68|16100.33|16020.33|16100.68|16020.68|16100.03|16020.03|10
1730780830000|2024-11-05 04:27:10|16099.99|16019.99|16101.95|16021.95|16101.95|16021.95|16099.99|16019.99|10
1730780840000|2024-11-05 04:27:20|16102.05|16022.05|16104|16024|16104|16024|16102.05|16022.05|10
1730780850000|2024-11-05 04:27:30|16104.83|16024.83|16105.4|16025.4|16106.04|16026.04|16104.83|16024.83|10
1730780860000|2024-11-05 04:27:40|16105.96|16025.96|16107.4|16027.4|16107.4|16027.4|16105.96|16025.96|10
1730780870000|2024-11-05 04:27:50|16106.69|16026.69|16106.62|16026.62|16106.69|16026.69|16106.19|16026.19|9
1730780880000|2024-11-05 04:28:00|16106.61|16026.61|16106.04|16026.04|16106.77|16026.77|16106.04|16026.04|8
1730780890000|2024-11-05 04:28:10|16105.85|16025.85|16105.06|16025.06|16105.85|16025.85|16105.03|16025.03|10
1730780900000|2024-11-05 04:28:20|16105.04|16025.04|16105.38|16025.38|16105.38|16025.38|16105.04|16025.04|10
1730780910000|2024-11-05 04:28:30|16105.42|16025.42|16105.69|16025.69|16105.83|16025.83|16105.42|16025.42|9
1730780920000|2024-11-05 04:28:40|16105.58|16025.58|16106.04|16026.04|16106.21|16026.21|16105.42|16025.42|9
1730780930000|2024-11-05 04:28:50|16106.06|16026.06|16106.64|16026.64|16106.94|16026.94|16105.72|16025.72|9
1730780940000|2024-11-05 04:29:00|16106.9|16026.9|16106.08|16026.08|16106.9|16026.9|16105.71|16025.71|9
1730780950000|2024-11-05 04:29:10|16106.15|16026.15|16105.85|16025.85|16106.15|16026.15|16105.69|16025.69|9
1730780960000|2024-11-05 04:29:20|16105.96|16025.96|16105.91|16025.91|16106.07|16026.07|16105.75|16025.75|10
1730780970000|2024-11-05 04:29:30|16105.89|16025.89|16104.8|16024.8|16106.39|16026.39|16104.8|16024.8|10
1730780980000|2024-11-05 04:29:40|16104.53|16024.53|16104.41|16024.41|16104.53|16024.53|16104.22|16024.22|10
1730780990000|2024-11-05 04:29:50|16104.37|16024.37|16104.36|16024.36|16104.7|16024.7|16104.26|16024.26|9
1730781000000|2024-11-05 04:30:00|16104.31|16024.31|16103.17|16023.17|16104.31|16024.31|16102.81|16022.81|10
1730781010000|2024-11-05 04:30:10|16103.18|16023.18|16102.75|16022.75|16104.71|16024.71|16102.75|16022.75|10
1730781020000|2024-11-05 04:30:20|16102.17|16022.17|16100.46|16020.46|16102.17|16022.17|16100.46|16020.46|8
1730781030000|2024-11-05 04:30:30|16100.55|16020.55|16100.72|16020.72|16100.76|16020.76|16100.55|16020.55|10
1730781040000|2024-11-05 04:30:40|16100.57|16020.57|16098.92|16018.92|16100.57|16020.57|16098.92|16018.92|9
1730781050000|2024-11-05 04:30:50|16098.76|16018.76|16099.61|16019.61|16099.61|16019.61|16098.76|16018.76|8
1730781060000|2024-11-05 04:31:00|16100.01|16020.01|16102.79|16022.79|16102.79|16022.79|16100.01|16020.01|9
1730781070000|2024-11-05 04:31:10|16102.76|16022.76|16101.35|16021.35|16102.85|16022.85|16101.35|16021.35|10
1730781080000|2024-11-05 04:31:20|16101.47|16021.47|16102.71|16022.71|16102.83|16022.83|16101.33|16021.33|10
1730781090000|2024-11-05 04:31:30|16102.48|16022.48|16103.6|16023.6|16104.25|16024.25|16102.48|16022.48|10
1730781100000|2024-11-05 04:31:40|16103.32|16023.32|16101.18|16021.18|16103.32|16023.32|16101.05|16021.05|9
1730781110000|2024-11-05 04:31:50|16100.77|16020.77|16100.66|16020.66|16100.81|16020.81|16099.69|16019.69|9
1730781120000|2024-11-05 04:32:00|16100.55|16020.55|16099.68|16019.68|16100.55|16020.55|16099.54|16019.54|10
1730781130000|2024-11-05 04:32:10|16099.61|16019.61|16099.16|16019.16|16099.88|16019.88|16099.16|16019.16|10
1730781140000|2024-11-05 04:32:20|16098.83|16018.83|16098.38|16018.38|16098.83|16018.83|16098.06|16018.06|10
1730781150000|2024-11-05 04:32:30|16098.22|16018.22|16098.57|16018.57|16098.76|16018.76|16098.22|16018.22|10
1730781160000|2024-11-05 04:32:40|16098.55|16018.55|16097.36|16017.36|16098.55|16018.55|16096.92|16016.92|10
1730781170000|2024-11-05 04:32:50|16096.9|16016.9|16095.82|16015.82|16096.9|16016.9|16095.82|16015.82|10
1730781180000|2024-11-05 04:33:00|16094.83|16014.83|16093.31|16013.31|16094.83|16014.83|16092.86|16012.86|10
1730781190000|2024-11-05 04:33:10|16093.2|16013.2|16092.66|16012.66|16093.3|16013.3|16092.6|16012.6|10
1730781200000|2024-11-05 04:33:20|16092.78|16012.78|16093.16|16013.16|16093.28|16013.28|16092.67|16012.67|10
1730781210000|2024-11-05 04:33:30|16092.68|16012.68|16092.65|16012.65|16092.68|16012.68|16092.18|16012.18|9
1730781220000|2024-11-05 04:33:40|16092.78|16012.78|16092.76|16012.76|16093.28|16013.28|16092.76|16012.76|10
1730781230000|2024-11-05 04:33:50|16092.77|16012.77|16093.04|16013.04|16093.04|16013.04|16092.72|16012.72|9
1730781240000|2024-11-05 04:34:00|16092.96|16012.96|16092.29|16012.29|16092.96|16012.96|16092.29|16012.29|8
1730781250000|2024-11-05 04:34:10|16092.03|16012.03|16089.92|16009.92|16092.03|16012.03|16089.92|16009.92|10
1730781260000|2024-11-05 04:34:20|16089.69|16009.69|16090.17|16010.17|16090.17|16010.17|16089.49|16009.49|10
1730781270000|2024-11-05 04:34:30|16090.23|16010.23|16089.96|16009.96|16090.32|16010.32|16089.96|16009.96|9
1730781280000|2024-11-05 04:34:40|16089.91|16009.91|16091.31|16011.31|16091.4|16011.4|16089.64|16009.64|10
1730781290000|2024-11-05 04:34:50|16091.28|16011.28|16091.66|16011.66|16092.36|16012.36|16091.28|16011.28|9
1730781300000|2024-11-05 04:35:00|16091.87|16011.87|16090.85|16010.85|16091.95|16011.95|16090.84|16010.84|9
1730781310000|2024-11-05 04:35:10|16090.88|16010.88|16091.75|16011.75|16092.22|16012.22|16090.88|16010.88|10
1730781320000|2024-11-05 04:35:20|16091.69|16011.69|16093.28|16013.28|16093.28|16013.28|16091.63|16011.63|10
1730781330000|2024-11-05 04:35:30|16093.59|16013.59|16093.91|16013.91|16094.36|16014.36|16093.59|16013.59|10
1730781340000|2024-11-05 04:35:40|16093.8|16013.8|16094.09|16014.09|16094.59|16014.59|16093.8|16013.8|9
1730781350000|2024-11-05 04:35:50|16093.17|16013.17|16092.21|16012.21|16093.17|16013.17|16092.2|16012.2|9
1730781360000|2024-11-05 04:36:00|16093.26|16013.26|16093.08|16013.08|16093.73|16013.73|16092.62|16012.62|10
1730781370000|2024-11-05 04:36:10|16093.66|16013.66|16095.31|16015.31|16095.31|16015.31|16093.45|16013.45|10
1730781380000|2024-11-05 04:36:20|16095.27|16015.27|16095.4|16015.4|16096.62|16016.62|16095.27|16015.27|10
1730781390000|2024-11-05 04:36:30|16095.41|16015.41|16094.67|16014.67|16095.47|16015.47|16094.67|16014.67|10
1730781400000|2024-11-05 04:36:40|16094.35|16014.35|16094.67|16014.67|16094.78|16014.78|16094.35|16014.35|9
1730781410000|2024-11-05 04:36:50|16094.46|16014.46|16094.3|16014.3|16094.76|16014.76|16094.3|16014.3|10
1730781420000|2024-11-05 04:37:00|16094.21|16014.21|16093.8|16013.8|16094.21|16014.21|16093.8|16013.8|9
1730781430000|2024-11-05 04:37:10|16093.78|16013.78|16093.85|16013.85|16094.26|16014.26|16093.78|16013.78|10
1730781440000|2024-11-05 04:37:20|16093.76|16013.76|16093.52|16013.52|16093.81|16013.81|16093.52|16013.52|7
1730781450000|2024-11-05 04:37:30|16093.75|16013.75|16094.52|16014.52|16094.52|16014.52|16093.72|16013.72|9
1730781460000|2024-11-05 04:37:40|16094.53|16014.53|16091.62|16011.62|16094.69|16014.69|16091.62|16011.62|9
1730781470000|2024-11-05 04:37:50|16091.08|16011.08|16091.34|16011.34|16091.42|16011.42|16090.67|16010.67|10
1730781480000|2024-11-05 04:38:00|16091.28|16011.28|16093.74|16013.74|16093.79|16013.79|16091.13|16011.13|10
1730781490000|2024-11-05 04:38:10|16093.64|16013.64|16094.07|16014.07|16094.18|16014.18|16093.64|16013.64|8
1730781500000|2024-11-05 04:38:20|16094.23|16014.23|16094.06|16014.06|16094.58|16014.58|16094.06|16014.06|10
1730781510000|2024-11-05 04:38:30|16094.05|16014.05|16094.4|16014.4|16094.54|16014.54|16094.05|16014.05|9
1730781520000|2024-11-05 04:38:40|16094.3|16014.3|16094.27|16014.27|16094.3|16014.3|16093.82|16013.82|10
1730781530000|2024-11-05 04:38:50|16094.32|16014.32|16093.8|16013.8|16094.52|16014.52|16093.8|16013.8|10
1730781540000|2024-11-05 04:39:00|16093.5|16013.5|16093.86|16013.86|16094.22|16014.22|16093.5|16013.5|9
1730781550000|2024-11-05 04:39:10|16094.28|16014.28|16098.18|16018.18|16098.18|16018.18|16094.28|16014.28|10
1730781560000|2024-11-05 04:39:20|16097.66|16017.66|16097.66|16017.66|16097.75|16017.75|16097.5|16017.5|9
1730781570000|2024-11-05 04:39:30|16097.61|16017.61|16097.98|16017.98|16097.98|16017.98|16097.5|16017.5|10
1730781580000|2024-11-05 04:39:40|16097.92|16017.92|16097.57|16017.57|16097.93|16017.93|16097.55|16017.55|9
1730781590000|2024-11-05 04:39:50|16097.58|16017.58|16097.59|16017.59|16097.8|16017.8|16097.45|16017.45|10
1730781600000|2024-11-05 04:40:00|16097.54|16017.54|16096.85|16016.85|16098.01|16018.01|16096.85|16016.85|10
1730781610000|2024-11-05 04:40:10|16096.8|16016.8|16094.33|16014.33|16096.81|16016.81|16093.99|16013.99|10
1730781620000|2024-11-05 04:40:20|16094.54|16014.54|16093.92|16013.92|16094.64|16014.64|16093.92|16013.92|10
1730781630000|2024-11-05 04:40:30|16093.88|16013.88|16093.37|16013.37|16094.9|16014.9|16093.31|16013.31|10
1730781640000|2024-11-05 04:40:40|16093.57|16013.57|16094.98|16014.98|16095.02|16015.02|16093.57|16013.57|10
1730781650000|2024-11-05 04:40:50|16095.33|16015.33|16096.99|16016.99|16096.99|16016.99|16095.33|16015.33|10
1730781660000|2024-11-05 04:41:00|16097.19|16017.19|16097.31|16017.31|16097.54|16017.54|16097.08|16017.08|9
1730781670000|2024-11-05 04:41:10|16097.3|16017.3|16097.3|16017.3|16097.3|16017.3|16097.04|16017.04|10
1730781680000|2024-11-05 04:41:20|16097.47|16017.47|16102.78|16022.78|16102.78|16022.78|16097.47|16017.47|10
1730781690000|2024-11-05 04:41:30|16102.84|16022.84|16100.36|16020.36|16102.88|16022.88|16100.36|16020.36|10
1730781700000|2024-11-05 04:41:40|16100.18|16020.18|16101.49|16021.49|16101.67|16021.67|16100.18|16020.18|10
1730781710000|2024-11-05 04:41:50|16101.43|16021.43|16104.78|16024.78|16104.78|16024.78|16101.41|16021.41|10
1730781720000|2024-11-05 04:42:00|16104.99|16024.99|16102.59|16022.59|16104.99|16024.99|16102.59|16022.59|10
1730781730000|2024-11-05 04:42:10|16102.49|16022.49|16102.22|16022.22|16102.52|16022.52|16102.16|16022.16|10
1730781740000|2024-11-05 04:42:20|16102.23|16022.23|16100.68|16020.68|16102.42|16022.42|16100.68|16020.68|9
1730781750000|2024-11-05 04:42:30|16100.57|16020.57|16098.16|16018.16|16100.59|16020.59|16098.1|16018.1|10
1730781760000|2024-11-05 04:42:40|16098.25|16018.25|16097.23|16017.23|16098.25|16018.25|16096.87|16016.87|8
1730781770000|2024-11-05 04:42:50|16097.09|16017.09|16097.34|16017.34|16097.34|16017.34|16097.01|16017.01|10
1730781780000|2024-11-05 04:43:00|16097.55|16017.55|16098.39|16018.39|16098.39|16018.39|16097.55|16017.55|9
1730781790000|2024-11-05 04:43:10|16097.4|16017.4|16097.68|16017.68|16097.71|16017.71|16097.4|16017.4|9
1730781800000|2024-11-05 04:43:20|16097.86|16017.86|16097.73|16017.73|16097.86|16017.86|16097.66|16017.66|8
1730781810000|2024-11-05 04:43:30|16097.72|16017.72|16096.51|16016.51|16098.81|16018.81|16096.51|16016.51|9
1730781820000|2024-11-05 04:43:40|16096.31|16016.31|16098.31|16018.31|16098.31|16018.31|16096.3|16016.3|10
1730781830000|2024-11-05 04:43:50|16098.53|16018.53|16099.14|16019.14|16099.14|16019.14|16098.5|16018.5|9
1730781840000|2024-11-05 04:44:00|16099.18|16019.18|16101.8|16021.8|16101.8|16021.8|16099.18|16019.18|10
1730781850000|2024-11-05 04:44:10|16101.91|16021.91|16101.92|16021.92|16102.25|16022.25|16101.71|16021.71|9
1730781860000|2024-11-05 04:44:20|16101.89|16021.89|16103.65|16023.65|16103.66|16023.66|16101.89|16021.89|10
1730781870000|2024-11-05 04:44:30|16103.46|16023.46|16103.77|16023.77|16103.86|16023.86|16103.34|16023.34|10
1730781880000|2024-11-05 04:44:40|16103.74|16023.74|16103.3|16023.3|16104.63|16024.63|16103.3|16023.3|10
1730781890000|2024-11-05 04:44:50|16103.41|16023.41|16105.64|16025.64|16105.64|16025.64|16103.41|16023.41|9
1730781900000|2024-11-05 04:45:00|16105.62|16025.62|16108.09|16028.09|16108.09|16028.09|16105.44|16025.44|9
1730781910000|2024-11-05 04:45:10|16108.33|16028.33|16109.83|16029.83|16109.83|16029.83|16108.33|16028.33|10
1730781920000|2024-11-05 04:45:20|16110.09|16030.09|16113.43|16033.43|16113.43|16033.43|16109.53|16029.53|8
1730781930000|2024-11-05 04:45:30|16113.36|16033.36|16116.51|16036.51|16116.54|16036.54|16113.36|16033.36|10
1730781940000|2024-11-05 04:45:40|16116.95|16036.95|16117.06|16037.06|16117.06|16037.06|16116.6|16036.6|10
1730781950000|2024-11-05 04:45:50|16117.1|16037.1|16121.04|16041.04|16121.04|16041.04|16117.1|16037.1|9
1730781960000|2024-11-05 04:46:00|16121.09|16041.09|16120.3|16040.3|16121.26|16041.26|16120.3|16040.3|10
1730781970000|2024-11-05 04:46:10|16120.4|16040.4|16123.38|16043.38|16123.38|16043.38|16119.71|16039.71|9
1730781980000|2024-11-05 04:46:20|16123.63|16043.63|16123.76|16043.76|16123.78|16043.78|16123.2|16043.2|10
1730781990000|2024-11-05 04:46:30|16123.32|16043.32|16123.02|16043.02|16123.63|16043.63|16123.02|16043.02|9
1730782000000|2024-11-05 04:46:40|16122.97|16042.97|16123.13|16043.13|16123.29|16043.29|16122.97|16042.97|10
1730782010000|2024-11-05 04:46:50|16123.03|16043.03|16121.15|16041.15|16123.12|16043.12|16121.15|16041.15|9
1730782020000|2024-11-05 04:47:00|16121.22|16041.22|16121.97|16041.97|16121.97|16041.97|16120.95|16040.95|10
1730782030000|2024-11-05 04:47:10|16121.81|16041.81|16121.23|16041.23|16121.96|16041.96|16121.23|16041.23|10
1730782040000|2024-11-05 04:47:20|16120.79|16040.79|16120.86|16040.86|16121.76|16041.76|16120.79|16040.79|10
1730782050000|2024-11-05 04:47:30|16120.85|16040.85|16121.27|16041.27|16121.32|16041.32|16120.85|16040.85|9
1730782060000|2024-11-05 04:47:40|16121.1|16041.1|16120.99|16040.99|16121.77|16041.77|16120.99|16040.99|10
1730782070000|2024-11-05 04:47:50|16120.97|16040.97|16120.78|16040.78|16120.97|16040.97|16120.19|16040.19|10
1730782080000|2024-11-05 04:48:00|16120.55|16040.55|16118.68|16038.68|16120.55|16040.55|16118.68|16038.68|10
1730782090000|2024-11-05 04:48:10|16118.6|16038.6|16119.36|16039.36|16119.36|16039.36|16118.49|16038.49|9
1730782100000|2024-11-05 04:48:20|16119.31|16039.31|16118.05|16038.05|16119.31|16039.31|16118.05|16038.05|9
1730782110000|2024-11-05 04:48:30|16118.25|16038.25|16117.24|16037.24|16118.38|16038.38|16116.43|16036.43|10
1730782120000|2024-11-05 04:48:40|16116.68|16036.68|16117.88|16037.88|16118.4|16038.4|16116.68|16036.68|10
1730782130000|2024-11-05 04:48:50|16118.14|16038.14|16118.11|16038.11|16118.19|16038.19|16117.8|16037.8|10
1730782140000|2024-11-05 04:49:00|16116.98|16036.98|16114.15|16034.15|16116.98|16036.98|16114.15|16034.15|10
1730782150000|2024-11-05 04:49:10|16114.24|16034.24|16114.86|16034.86|16114.86|16034.86|16114.24|16034.24|10
1730782160000|2024-11-05 04:49:20|16115.14|16035.14|16114.59|16034.59|16115.22|16035.22|16114.59|16034.59|10
1730782170000|2024-11-05 04:49:30|16114.52|16034.52|16113.74|16033.74|16114.67|16034.67|16113.7|16033.7|10
1730782180000|2024-11-05 04:49:40|16113.76|16033.76|16112.41|16032.41|16113.87|16033.87|16112.36|16032.36|9
1730782190000|2024-11-05 04:49:50|16112.05|16032.05|16111.64|16031.64|16112.17|16032.17|16111.62|16031.62|10
1730782200000|2024-11-05 04:50:00|16111.63|16031.63|16109.33|16029.33|16111.63|16031.63|16109.33|16029.33|10
1730782210000|2024-11-05 04:50:10|16109.3|16029.3|16111.08|16031.08|16111.2|16031.2|16108.74|16028.74|9
1730782220000|2024-11-05 04:50:20|16111.11|16031.11|16109.46|16029.46|16111.11|16031.11|16109.43|16029.43|9
1730782230000|2024-11-05 04:50:30|16109.47|16029.47|16109.21|16029.21|16109.48|16029.48|16108.69|16028.69|10
1730782240000|2024-11-05 04:50:40|16109.2|16029.2|16108.45|16028.45|16109.24|16029.24|16108.45|16028.45|10
1730782250000|2024-11-05 04:50:50|16108.61|16028.61|16107.74|16027.74|16108.76|16028.76|16107.74|16027.74|10
1730782260000|2024-11-05 04:51:00|16107.33|16027.33|16107.21|16027.21|16107.44|16027.44|16107.21|16027.21|8
1730782270000|2024-11-05 04:51:10|16107.61|16027.61|16109.9|16029.9|16109.9|16029.9|16107.61|16027.61|9
1730782280000|2024-11-05 04:51:20|16109.86|16029.86|16110.47|16030.47|16110.47|16030.47|16109.8|16029.8|10
1730782290000|2024-11-05 04:51:30|16110.48|16030.48|16110.43|16030.43|16110.49|16030.49|16110.06|16030.06|10
1730782300000|2024-11-05 04:51:40|16110.4|16030.4|16108.77|16028.77|16110.51|16030.51|16108.77|16028.77|7
1730782310000|2024-11-05 04:51:50|16108.24|16028.24|16107.73|16027.73|16108.24|16028.24|16107.59|16027.59|10
1730782320000|2024-11-05 04:52:00|16107.76|16027.76|16106.51|16026.51|16107.77|16027.77|16106.51|16026.51|10
1730782330000|2024-11-05 04:52:10|16106.57|16026.57|16107.68|16027.68|16107.68|16027.68|16106.57|16026.57|9
1730782340000|2024-11-05 04:52:20|16107.91|16027.91|16108.11|16028.11|16108.32|16028.32|16107.91|16027.91|9
1730782350000|2024-11-05 04:52:30|16108.09|16028.09|16107.29|16027.29|16108.09|16028.09|16107.19|16027.19|10
1730782360000|2024-11-05 04:52:40|16107.38|16027.38|16109.52|16029.52|16109.52|16029.52|16107.38|16027.38|10
1730782370000|2024-11-05 04:52:50|16109.42|16029.42|16108.96|16028.96|16109.42|16029.42|16108.96|16028.96|10
1730782380000|2024-11-05 04:53:00|16109.05|16029.05|16109.11|16029.11|16109.46|16029.46|16109.01|16029.01|10
1730782390000|2024-11-05 04:53:10|16109.05|16029.05|16108.62|16028.62|16109.2|16029.2|16108.62|16028.62|10
1730782400000|2024-11-05 04:53:20|16108.49|16028.49|16108.12|16028.12|16108.51|16028.51|16108.07|16028.07|8
1730782410000|2024-11-05 04:53:30|16107.89|16027.89|16106.43|16026.43|16107.94|16027.94|16106.42|16026.42|10
1730782420000|2024-11-05 04:53:40|16106.49|16026.49|16106.55|16026.55|16106.66|16026.66|16106.31|16026.31|10
1730782430000|2024-11-05 04:53:50|16106.51|16026.51|16104.7|16024.7|16106.53|16026.53|16104.7|16024.7|10
1730782440000|2024-11-05 04:54:00|16104.74|16024.74|16104.36|16024.36|16105.48|16025.48|16103.96|16023.96|9
1730782450000|2024-11-05 04:54:10|16104.21|16024.21|16102.95|16022.95|16104.21|16024.21|16102.77|16022.77|8
1730782460000|2024-11-05 04:54:20|16100.96|16020.96|16099.49|16019.49|16100.97|16020.97|16098.96|16018.96|10
1730782470000|2024-11-05 04:54:30|16099.55|16019.55|16098.26|16018.26|16099.58|16019.58|16098.16|16018.16|10
1730782480000|2024-11-05 04:54:40|16098.35|16018.35|16097.04|16017.04|16098.36|16018.36|16097.04|16017.04|10
1730782490000|2024-11-05 04:54:50|16096.92|16016.92|16095.74|16015.74|16096.92|16016.92|16095.51|16015.51|10
1730782500000|2024-11-05 04:55:00|16095.9|16015.9|16095.02|16015.02|16096.33|16016.33|16095.02|16015.02|9
1730782510000|2024-11-05 04:55:10|16094.76|16014.76|16094.83|16014.83|16094.83|16014.83|16093.48|16013.48|10
1730782520000|2024-11-05 04:55:20|16094.68|16014.68|16095.72|16015.72|16095.72|16015.72|16094.58|16014.58|10
1730782530000|2024-11-05 04:55:30|16095.74|16015.74|16094.93|16014.93|16095.74|16015.74|16094.93|16014.93|10
1730782540000|2024-11-05 04:55:40|16094.91|16014.91|16093.98|16013.98|16094.91|16014.91|16093.98|16013.98|10
1730782550000|2024-11-05 04:55:50|16094|16014|16093.84|16013.84|16094|16014|16093.82|16013.82|10
1730782560000|2024-11-05 04:56:00|16094.88|16014.88|16095.96|16015.96|16095.99|16015.99|16094.88|16014.88|10
1730782570000|2024-11-05 04:56:10|16095.93|16015.93|16096.99|16016.99|16096.99|16016.99|16095.93|16015.93|9
1730782580000|2024-11-05 04:56:20|16097.1|16017.1|16099.87|16019.87|16099.87|16019.87|16095.98|16015.98|10
1730782590000|2024-11-05 04:56:30|16100.02|16020.02|16100.37|16020.37|16100.39|16020.39|16099.95|16019.95|9
1730782600000|2024-11-05 04:56:40|16099.97|16019.97|16098.53|16018.53|16099.97|16019.97|16098.53|16018.53|10
1730782610000|2024-11-05 04:56:50|16098.38|16018.38|16097.65|16017.65|16098.38|16018.38|16097.65|16017.65|10
1730782620000|2024-11-05 04:57:00|16097.31|16017.31|16097|16017|16097.76|16017.76|16097|16017|9
1730782630000|2024-11-05 04:57:10|16096.94|16016.94|16096.91|16016.91|16096.94|16016.94|16096.29|16016.29|10
1730782640000|2024-11-05 04:57:20|16096.94|16016.94|16097.15|16017.15|16097.2|16017.2|16096.94|16016.94|8
1730782650000|2024-11-05 04:57:30|16097.24|16017.24|16096.42|16016.42|16097.3|16017.3|16096.42|16016.42|8
1730782660000|2024-11-05 04:57:40|16096.4|16016.4|16096.51|16016.51|16096.51|16016.51|16096.16|16016.16|9
1730782670000|2024-11-05 04:57:50|16096.57|16016.57|16095.68|16015.68|16096.57|16016.57|16095.68|16015.68|7
1730782680000|2024-11-05 04:58:00|16095.78|16015.78|16095|16015|16095.78|16015.78|16095|16015|10
1730782690000|2024-11-05 04:58:10|16094.65|16014.65|16095.21|16015.21|16095.21|16015.21|16094.54|16014.54|10
1730782700000|2024-11-05 04:58:20|16095.26|16015.26|16094.32|16014.32|16095.26|16015.26|16094.27|16014.27|10
1730782710000|2024-11-05 04:58:30|16094.31|16014.31|16094.4|16014.4|16094.4|16014.4|16094.01|16014.01|9
1730782720000|2024-11-05 04:58:40|16095.05|16015.05|16095.98|16015.98|16095.98|16015.98|16095.05|16015.05|7
1730782730000|2024-11-05 04:58:50|16095.97|16015.97|16097.13|16017.13|16097.15|16017.15|16095.96|16015.96|9
1730782740000|2024-11-05 04:59:00|16097.2|16017.2|16097.43|16017.43|16097.88|16017.88|16097.2|16017.2|10
1730782750000|2024-11-05 04:59:10|16097.35|16017.35|16097.69|16017.69|16097.75|16017.75|16097.35|16017.35|10
1730782760000|2024-11-05 04:59:20|16097.73|16017.73|16097.73|16017.73|16097.85|16017.85|16097.73|16017.73|10
1730782770000|2024-11-05 04:59:30|16097.71|16017.71|16097.6|16017.6|16097.82|16017.82|16097.6|16017.6|9
1730782780000|2024-11-05 04:59:40|16097.59|16017.59|16097.46|16017.46|16097.61|16017.61|16097.4|16017.4|9
1730782790000|2024-11-05 04:59:50|16097.4|16017.4|16097.15|16017.15|16098|16018|16097.06|16017.06|10
1730782800000|2024-11-05 05:00:00|16097.28|16017.28|16098.33|16018.33|16098.66|16018.66|16097.28|16017.28|10
1730782810000|2024-11-05 05:00:10|16098.43|16018.43|16098.82|16018.82|16099.26|16019.26|16098.02|16018.02|9
1730782820000|2024-11-05 05:00:20|16099.23|16019.23|16100.26|16020.26|16100.26|16020.26|16099.23|16019.23|10
1730782830000|2024-11-05 05:00:30|16100.34|16020.34|16100.33|16020.33|16100.48|16020.48|16100.28|16020.28|9
1730782840000|2024-11-05 05:00:40|16100.38|16020.38|16098.75|16018.75|16100.38|16020.38|16098.75|16018.75|10
1730782850000|2024-11-05 05:00:50|16098.68|16018.68|16098.06|16018.06|16098.68|16018.68|16098.06|16018.06|10
1730782860000|2024-11-05 05:01:00|16097.94|16017.94|16098.04|16018.04|16098.26|16018.26|16095.39|16015.39|9
1730782870000|2024-11-05 05:01:10|16098.1|16018.1|16097.96|16017.96|16098.36|16018.36|16097.66|16017.66|10
1730782880000|2024-11-05 05:01:20|16098.04|16018.04|16097.86|16017.86|16098.13|16018.13|16097.86|16017.86|10
1730782890000|2024-11-05 05:01:30|16098.4|16018.4|16099.58|16019.58|16099.63|16019.63|16098.4|16018.4|10
1730782900000|2024-11-05 05:01:40|16098.24|16018.24|16095.59|16015.59|16098.24|16018.24|16094.69|16014.69|9
1730782910000|2024-11-05 05:01:50|16095.83|16015.83|16096.66|16016.66|16096.72|16016.72|16095.83|16015.83|10
1730782920000|2024-11-05 05:02:00|16097.69|16017.69|16099.21|16019.21|16099.28|16019.28|16097.69|16017.69|10
1730782930000|2024-11-05 05:02:10|16099.39|16019.39|16102.26|16022.26|16102.26|16022.26|16098.78|16018.78|10
1730782940000|2024-11-05 05:02:20|16101.43|16021.43|16102.13|16022.13|16102.8|16022.8|16101.43|16021.43|8
1730782950000|2024-11-05 05:02:30|16101.93|16021.93|16101.63|16021.63|16101.97|16021.97|16101.63|16021.63|9
1730782960000|2024-11-05 05:02:40|16101.74|16021.74|16101.49|16021.49|16101.86|16021.86|16101.48|16021.48|10
1730782970000|2024-11-05 05:02:50|16101.44|16021.44|16101.73|16021.73|16101.73|16021.73|16100.84|16020.84|9
1730782980000|2024-11-05 05:03:00|16102.08|16022.08|16102.91|16022.91|16103.63|16023.63|16101.96|16021.96|9
1730782990000|2024-11-05 05:03:10|16102.68|16022.68|16101.07|16021.07|16102.68|16022.68|16101.07|16021.07|9
1730783000000|2024-11-05 05:03:20|16101.14|16021.14|16100.3|16020.3|16101.14|16021.14|16100.29|16020.29|8
1730783010000|2024-11-05 05:03:30|16099.39|16019.39|16099.15|16019.15|16099.41|16019.41|16099.13|16019.13|10
1730783020000|2024-11-05 05:03:40|16099.14|16019.14|16098.42|16018.42|16099.14|16019.14|16098.08|16018.08|10
1730783030000|2024-11-05 05:03:50|16098.45|16018.45|16093.77|16013.77|16098.46|16018.46|16093.77|16013.77|10
1730783040000|2024-11-05 05:04:00|16093.75|16013.75|16092.02|16012.02|16093.75|16013.75|16092.02|16012.02|10
1730783050000|2024-11-05 05:04:10|16091.68|16011.68|16091.75|16011.75|16091.76|16011.76|16091.35|16011.35|9
1730783060000|2024-11-05 05:04:20|16091.63|16011.63|16092.36|16012.36|16092.66|16012.66|16090.87|16010.87|10
1730783070000|2024-11-05 05:04:30|16092.48|16012.48|16092.24|16012.24|16092.48|16012.48|16092.05|16012.05|8
1730783080000|2024-11-05 05:04:40|16091.85|16011.85|16087.52|16007.52|16091.85|16011.85|16087.38|16007.38|10
1730783090000|2024-11-05 05:04:50|16087.03|16007.03|16084.04|16004.04|16087.03|16007.03|16084.04|16004.04|10
1730783100000|2024-11-05 05:05:00|16083.63|16003.63|16084.1|16004.1|16084.1|16004.1|16083.37|16003.37|9
1730783110000|2024-11-05 05:05:10|16084.29|16004.29|16086.07|16006.07|16086.25|16006.25|16084.11|16004.11|10
1730783120000|2024-11-05 05:05:20|16086.03|16006.03|16086.02|16006.02|16086.03|16006.03|16085.7|16005.7|10
1730783130000|2024-11-05 05:05:30|16086.44|16006.44|16086.76|16006.76|16086.76|16006.76|16086.44|16006.44|9
1730783140000|2024-11-05 05:05:40|16086.96|16006.96|16087.5|16007.5|16087.6|16007.6|16086.95|16006.95|9
1730783150000|2024-11-05 05:05:50|16087.56|16007.56|16089.31|16009.31|16089.39|16009.39|16087.56|16007.56|8
1730783160000|2024-11-05 05:06:00|16089.45|16009.45|16090.39|16010.39|16090.4|16010.4|16089.44|16009.44|10
1730783170000|2024-11-05 05:06:10|16090.48|16010.48|16090.5|16010.5|16090.86|16010.86|16089.46|16009.46|10
1730783180000|2024-11-05 05:06:20|16090.58|16010.58|16094.78|16014.78|16094.78|16014.78|16090.56|16010.56|10
1730783190000|2024-11-05 05:06:30|16094.7|16014.7|16094.42|16014.42|16095.05|16015.05|16094.42|16014.42|10
1730783200000|2024-11-05 05:06:40|16094.61|16014.61|16094.81|16014.81|16094.81|16014.81|16094.53|16014.53|9
1730783210000|2024-11-05 05:06:50|16094.77|16014.77|16093.45|16013.45|16094.88|16014.88|16093.45|16013.45|8
1730783220000|2024-11-05 05:07:00|16093.43|16013.43|16092.57|16012.57|16093.43|16013.43|16092.4|16012.4|10
1730783230000|2024-11-05 05:07:10|16092.63|16012.63|16092.81|16012.81|16092.92|16012.92|16092.49|16012.49|10
1730783240000|2024-11-05 05:07:20|16092.69|16012.69|16094.25|16014.25|16094.28|16014.28|16091.96|16011.96|10
1730783250000|2024-11-05 05:07:30|16094.42|16014.42|16096.16|16016.16|16096.16|16016.16|16094.42|16014.42|9
1730783260000|2024-11-05 05:07:40|16096.28|16016.28|16096.77|16016.77|16096.95|16016.95|16096.28|16016.28|10
1730783270000|2024-11-05 05:07:50|16096.76|16016.76|16096.59|16016.59|16097|16017|16096.59|16016.59|10
1730783280000|2024-11-05 05:08:00|16096.54|16016.54|16096.02|16016.02|16096.61|16016.61|16095.89|16015.89|10
1730783290000|2024-11-05 05:08:10|16096.18|16016.18|16095.47|16015.47|16097.06|16017.06|16095.47|16015.47|10
1730783300000|2024-11-05 05:08:20|16095.03|16015.03|16095.71|16015.71|16095.71|16015.71|16094.44|16014.44|10
1730783310000|2024-11-05 05:08:30|16096.29|16016.29|16098.4|16018.4|16099.19|16019.19|16096.29|16016.29|10
1730783320000|2024-11-05 05:08:40|16098.31|16018.31|16098.58|16018.58|16098.66|16018.66|16098.25|16018.25|9
1730783330000|2024-11-05 05:08:50|16098.46|16018.46|16098.57|16018.57|16098.66|16018.66|16098.4|16018.4|9
1730783340000|2024-11-05 05:09:00|16098.14|16018.14|16097.54|16017.54|16098.14|16018.14|16097.07|16017.07|10
1730783350000|2024-11-05 05:09:10|16097.36|16017.36|16097.96|16017.96|16098.16|16018.16|16097.14|16017.14|10
1730783360000|2024-11-05 05:09:20|16098.02|16018.02|16098.26|16018.26|16098.52|16018.52|16098.02|16018.02|9
1730783370000|2024-11-05 05:09:30|16098.24|16018.24|16098.4|16018.4|16098.56|16018.56|16098.24|16018.24|9
1730783380000|2024-11-05 05:09:40|16098.54|16018.54|16097.43|16017.43|16098.54|16018.54|16097.43|16017.43|7
1730783390000|2024-11-05 05:09:50|16097.37|16017.37|16096.31|16016.31|16097.42|16017.42|16096.31|16016.31|10
1730783400000|2024-11-05 05:10:00|16096.26|16016.26|16096.49|16016.49|16096.51|16016.51|16096.11|16016.11|8
1730783410000|2024-11-05 05:10:10|16096.51|16016.51|16099.36|16019.36|16099.38|16019.38|16096.51|16016.51|10
1730783420000|2024-11-05 05:10:20|16099.38|16019.38|16097.23|16017.23|16099.38|16019.38|16097.23|16017.23|10
1730783430000|2024-11-05 05:10:30|16097.26|16017.26|16096.27|16016.27|16097.26|16017.26|16096.16|16016.16|10
1730783440000|2024-11-05 05:10:40|16096.3|16016.3|16097.91|16017.91|16097.91|16017.91|16095.7|16015.7|10
1730783450000|2024-11-05 05:10:50|16098.2|16018.2|16098.74|16018.74|16099|16019|16098.2|16018.2|9
1730783460000|2024-11-05 05:11:00|16098.82|16018.82|16099.33|16019.33|16099.33|16019.33|16098.6|16018.6|10
1730783470000|2024-11-05 05:11:10|16099.75|16019.75|16099.12|16019.12|16099.75|16019.75|16099.12|16019.12|10
1730783480000|2024-11-05 05:11:20|16099.16|16019.16|16096.66|16016.66|16099.16|16019.16|16096.66|16016.66|10
1730783490000|2024-11-05 05:11:30|16096.29|16016.29|16094.93|16014.93|16096.29|16016.29|16094.93|16014.93|10
1730783500000|2024-11-05 05:11:40|16095.13|16015.13|16097.12|16017.12|16097.15|16017.15|16095.08|16015.08|10
1730783510000|2024-11-05 05:11:50|16097.15|16017.15|16097.25|16017.25|16097.33|16017.33|16097.08|16017.08|8
1730783520000|2024-11-05 05:12:00|16097.17|16017.17|16094.95|16014.95|16097.17|16017.17|16094.37|16014.37|10
1730783530000|2024-11-05 05:12:10|16094.99|16014.99|16095.01|16015.01|16095.02|16015.02|16094.75|16014.75|10
1730783540000|2024-11-05 05:12:20|16095.04|16015.04|16097.16|16017.16|16097.16|16017.16|16094.85|16014.85|10
1730783550000|2024-11-05 05:12:30|16096.96|16016.96|16097.53|16017.53|16097.53|16017.53|16096.94|16016.94|7
1730783560000|2024-11-05 05:12:40|16097.54|16017.54|16095.48|16015.48|16097.54|16017.54|16095.48|16015.48|8
1730783570000|2024-11-05 05:12:50|16095.3|16015.3|16094.86|16014.86|16095.3|16015.3|16094.86|16014.86|8
1730783580000|2024-11-05 05:13:00|16094.83|16014.83|16096.18|16016.18|16096.18|16016.18|16094.3|16014.3|7
1730783590000|2024-11-05 05:13:10|16096.19|16016.19|16095.77|16015.77|16096.19|16016.19|16095.72|16015.72|10
1730783600000|2024-11-05 05:13:20|16095.81|16015.81|16096.37|16016.37|16096.37|16016.37|16095.81|16015.81|7
1730783610000|2024-11-05 05:13:30|16096.38|16016.38|16099.36|16019.36|16099.36|16019.36|16095.98|16015.98|9
1730783620000|2024-11-05 05:13:40|16098.76|16018.76|16095.35|16015.35|16098.76|16018.76|16095.26|16015.26|9
1730783630000|2024-11-05 05:13:50|16095.31|16015.31|16096.11|16016.11|16096.21|16016.21|16095.29|16015.29|9
1730783640000|2024-11-05 05:14:00|16096.79|16016.79|16098.08|16018.08|16098.08|16018.08|16096.79|16016.79|10
1730783650000|2024-11-05 05:14:10|16098.15|16018.15|16098.39|16018.39|16098.48|16018.48|16098.15|16018.15|9
1730783660000|2024-11-05 05:14:20|16098.23|16018.23|16097.04|16017.04|16098.23|16018.23|16097.04|16017.04|10
1730783670000|2024-11-05 05:14:30|16097.02|16017.02|16098.2|16018.2|16098.2|16018.2|16097.02|16017.02|10
1730783680000|2024-11-05 05:14:40|16098.47|16018.47|16098.43|16018.43|16098.58|16018.58|16098.36|16018.36|9
1730783690000|2024-11-05 05:14:50|16098.48|16018.48|16097.61|16017.61|16098.52|16018.52|16097.57|16017.57|9
1730783700000|2024-11-05 05:15:00|16097.5|16017.5|16097.27|16017.27|16097.5|16017.5|16096.78|16016.78|9
1730783710000|2024-11-05 05:15:10|16097.07|16017.07|16099.41|16019.41|16099.88|16019.88|16096.99|16016.99|8
1730783720000|2024-11-05 05:15:20|16099.51|16019.51|16101.49|16021.49|16101.49|16021.49|16099.51|16019.51|10
1730783730000|2024-11-05 05:15:30|16101.5|16021.5|16102.29|16022.29|16102.35|16022.35|16101.03|16021.03|9
1730783740000|2024-11-05 05:15:40|16102.69|16022.69|16101.96|16021.96|16102.69|16022.69|16101.96|16021.96|9
1730783750000|2024-11-05 05:15:50|16102|16022|16101.42|16021.42|16102|16022|16101.4|16021.4|10
1730783760000|2024-11-05 05:16:00|16101.48|16021.48|16100.91|16020.91|16101.48|16021.48|16100.61|16020.61|10
1730783770000|2024-11-05 05:16:10|16100.57|16020.57|16101.39|16021.39|16101.39|16021.39|16100.52|16020.52|8
1730783780000|2024-11-05 05:16:20|16101.37|16021.37|16100.06|16020.06|16101.37|16021.37|16100.06|16020.06|10
1730783790000|2024-11-05 05:16:30|16099.42|16019.42|16096.74|16016.74|16099.42|16019.42|16096.63|16016.63|10
1730783800000|2024-11-05 05:16:40|16096.76|16016.76|16096.59|16016.59|16096.91|16016.91|16096.52|16016.52|8
1730783810000|2024-11-05 05:16:50|16096.61|16016.61|16096.05|16016.05|16096.64|16016.64|16096.05|16016.05|10
1730783820000|2024-11-05 05:17:00|16096.07|16016.07|16095.78|16015.78|16096.07|16016.07|16095.7|16015.7|10
1730783830000|2024-11-05 05:17:10|16095.71|16015.71|16095.07|16015.07|16096.25|16016.25|16094.95|16014.95|10
1730783840000|2024-11-05 05:17:20|16094.76|16014.76|16093.68|16013.68|16095.05|16015.05|16093.57|16013.57|10
1730783850000|2024-11-05 05:17:30|16093.99|16013.99|16093.76|16013.76|16093.99|16013.99|16093.76|16013.76|10
1730783860000|2024-11-05 05:17:40|16093.67|16013.67|16092.66|16012.66|16093.67|16013.67|16092.66|16012.66|9
1730783870000|2024-11-05 05:17:50|16092.59|16012.59|16093.22|16013.22|16093.22|16013.22|16092.59|16012.59|9
1730783880000|2024-11-05 05:18:00|16093.23|16013.23|16092.36|16012.36|16093.23|16013.23|16092.03|16012.03|10
1730783890000|2024-11-05 05:18:10|16092.41|16012.41|16093.18|16013.18|16093.25|16013.25|16092.41|16012.41|10
1730783900000|2024-11-05 05:18:20|16093.25|16013.25|16093.72|16013.72|16093.72|16013.72|16093.25|16013.25|10
1730783910000|2024-11-05 05:18:30|16093.6|16013.6|16093.79|16013.79|16094.14|16014.14|16093.55|16013.55|8
1730783920000|2024-11-05 05:18:40|16093.86|16013.86|16094.64|16014.64|16094.64|16014.64|16093.86|16013.86|9
1730783930000|2024-11-05 05:18:50|16094.65|16014.65|16096.97|16016.97|16096.97|16016.97|16094.64|16014.64|10
1730783940000|2024-11-05 05:19:00|16097.14|16017.14|16097.47|16017.47|16097.85|16017.85|16097.14|16017.14|9
1730783950000|2024-11-05 05:19:10|16097.51|16017.51|16096.56|16016.56|16097.51|16017.51|16096.56|16016.56|10
1730783960000|2024-11-05 05:19:20|16096.53|16016.53|16094.98|16014.98|16096.53|16016.53|16094.98|16014.98|10
1730783970000|2024-11-05 05:19:30|16094.77|16014.77|16094.42|16014.42|16094.77|16014.77|16094.42|16014.42|7
1730783980000|2024-11-05 05:19:40|16094.3|16014.3|16094.15|16014.15|16094.3|16014.3|16093.96|16013.96|9
1730783990000|2024-11-05 05:19:50|16094.23|16014.23|16094.7|16014.7|16094.75|16014.75|16094.23|16014.23|10
1730784000000|2024-11-05 05:20:00|16094.76|16014.76|16094.5|16014.5|16094.91|16014.91|16094.5|16014.5|9
1730784010000|2024-11-05 05:20:10|16094.49|16014.49|16094.01|16014.01|16094.66|16014.66|16093.94|16013.94|10
1730784020000|2024-11-05 05:20:20|16094.03|16014.03|16095.11|16015.11|16095.11|16015.11|16094.03|16014.03|10
1730784030000|2024-11-05 05:20:30|16095.16|16015.16|16094.42|16014.42|16095.21|16015.21|16094.42|16014.42|10
1730784040000|2024-11-05 05:20:40|16094.18|16014.18|16094.57|16014.57|16094.57|16014.57|16094.08|16014.08|10
1730784050000|2024-11-05 05:20:50|16094.54|16014.54|16094.14|16014.14|16094.58|16014.58|16094.14|16014.14|9
1730784060000|2024-11-05 05:21:00|16094.18|16014.18|16093.25|16013.25|16094.39|16014.39|16093.25|16013.25|10
1730784070000|2024-11-05 05:21:10|16092.44|16012.44|16090.5|16010.5|16092.44|16012.44|16090.36|16010.36|10
1730784080000|2024-11-05 05:21:20|16090.56|16010.56|16089.59|16009.59|16090.65|16010.65|16089.59|16009.59|10
1730784090000|2024-11-05 05:21:30|16089.54|16009.54|16089.38|16009.38|16090.57|16010.57|16089.38|16009.38|9
1730784100000|2024-11-05 05:21:40|16088.95|16008.95|16091.74|16011.74|16091.99|16011.99|16088.95|16008.95|9
1730784110000|2024-11-05 05:21:50|16091.84|16011.84|16093.11|16013.11|16093.22|16013.22|16091.84|16011.84|10
1730784120000|2024-11-05 05:22:00|16093.78|16013.78|16093.37|16013.37|16093.78|16013.78|16093.25|16013.25|10
1730784130000|2024-11-05 05:22:10|16093.25|16013.25|16093.86|16013.86|16093.86|16013.86|16093.25|16013.25|10
1730784140000|2024-11-05 05:22:20|16093.98|16013.98|16093.47|16013.47|16094.03|16014.03|16093.47|16013.47|10
1730784150000|2024-11-05 05:22:30|16094.16|16014.16|16095.29|16015.29|16095.29|16015.29|16094.16|16014.16|10
1730784160000|2024-11-05 05:22:40|16095.41|16015.41|16096.58|16016.58|16096.58|16016.58|16095.41|16015.41|10
1730784170000|2024-11-05 05:22:50|16096.63|16016.63|16097.21|16017.21|16097.25|16017.25|16096.63|16016.63|10
1730784180000|2024-11-05 05:23:00|16098.1|16018.1|16096.61|16016.61|16099.2|16019.2|16096.61|16016.61|10
1730784190000|2024-11-05 05:23:10|16096.52|16016.52|16097.03|16017.03|16097.68|16017.68|16096.51|16016.51|9
1730784200000|2024-11-05 05:23:20|16096.59|16016.59|16095.15|16015.15|16096.59|16016.59|16095.15|16015.15|10
1730784210000|2024-11-05 05:23:30|16095.26|16015.26|16093.81|16013.81|16095.33|16015.33|16093.81|16013.81|9
1730784220000|2024-11-05 05:23:40|16093.79|16013.79|16093.37|16013.37|16093.95|16013.95|16093.37|16013.37|9
1730784230000|2024-11-05 05:23:50|16093.43|16013.43|16094.03|16014.03|16094.09|16014.09|16093.43|16013.43|10
1730784240000|2024-11-05 05:24:00|16093.99|16013.99|16093.46|16013.46|16093.99|16013.99|16093.41|16013.41|9
1730784250000|2024-11-05 05:24:10|16093.65|16013.65|16094.38|16014.38|16094.38|16014.38|16093.65|16013.65|9
1730784260000|2024-11-05 05:24:20|16094.36|16014.36|16094.59|16014.59|16094.63|16014.63|16094.17|16014.17|10
1730784270000|2024-11-05 05:24:30|16094.54|16014.54|16095.44|16015.44|16095.44|16015.44|16094.46|16014.46|9
1730784280000|2024-11-05 05:24:40|16095.65|16015.65|16095.05|16015.05|16095.69|16015.69|16095.05|16015.05|9
1730784290000|2024-11-05 05:24:50|16094.99|16014.99|16094.73|16014.73|16094.99|16014.99|16094.71|16014.71|8
1730784300000|2024-11-05 05:25:00|16094.74|16014.74|16094.75|16014.75|16094.85|16014.85|16094.7|16014.7|9
1730784310000|2024-11-05 05:25:10|16094.73|16014.73|16095.95|16015.95|16095.95|16015.95|16094.73|16014.73|10
1730784320000|2024-11-05 05:25:20|16095.97|16015.97|16095.2|16015.2|16095.97|16015.97|16095.19|16015.19|8
1730784330000|2024-11-05 05:25:30|16095.27|16015.27|16095.07|16015.07|16095.27|16015.27|16094.45|16014.45|10
1730784340000|2024-11-05 05:25:40|16095.06|16015.06|16094.77|16014.77|16095.06|16015.06|16094.75|16014.75|10
1730784350000|2024-11-05 05:25:50|16094.98|16014.98|16094.95|16014.95|16095.22|16015.22|16094.93|16014.93|9
1730784360000|2024-11-05 05:26:00|16095.01|16015.01|16094.99|16014.99|16095.02|16015.02|16094.91|16014.91|9
1730784370000|2024-11-05 05:26:10|16094.92|16014.92|16094.57|16014.57|16094.92|16014.92|16094.29|16014.29|9
1730784380000|2024-11-05 05:26:20|16094.79|16014.79|16095.43|16015.43|16095.43|16015.43|16094.79|16014.79|10
1730784390000|2024-11-05 05:26:30|16095.54|16015.54|16095.61|16015.61|16095.84|16015.84|16095.23|16015.23|10
1730784400000|2024-11-05 05:26:40|16095.56|16015.56|16095.22|16015.22|16095.86|16015.86|16095.1|16015.1|10
1730784410000|2024-11-05 05:26:50|16095.18|16015.18|16095.11|16015.11|16095.21|16015.21|16094.86|16014.86|9
1730784420000|2024-11-05 05:27:00|16095.15|16015.15|16095.69|16015.69|16095.91|16015.91|16095.15|16015.15|9
1730784430000|2024-11-05 05:27:10|16095.43|16015.43|16095.21|16015.21|16095.43|16015.43|16094.88|16014.88|9
1730784440000|2024-11-05 05:27:20|16095.44|16015.44|16095.26|16015.26|16095.44|16015.44|16095.18|16015.18|10
1730784450000|2024-11-05 05:27:30|16095.29|16015.29|16095.64|16015.64|16096.03|16016.03|16095.28|16015.28|9
1730784460000|2024-11-05 05:27:40|16095.42|16015.42|16094.44|16014.44|16095.42|16015.42|16094.27|16014.27|10
1730784470000|2024-11-05 05:27:50|16093.61|16013.61|16095.08|16015.08|16095.08|16015.08|16092.66|16012.66|10
1730784480000|2024-11-05 05:28:00|16095.1|16015.1|16093.58|16013.58|16095.1|16015.1|16092.66|16012.66|10
1730784490000|2024-11-05 05:28:10|16093.67|16013.67|16093.87|16013.87|16093.87|16013.87|16093.54|16013.54|9
1730784500000|2024-11-05 05:28:20|16093.83|16013.83|16094.3|16014.3|16094.3|16014.3|16093.73|16013.73|10
1730784510000|2024-11-05 05:28:30|16094.39|16014.39|16096|16016|16096|16016|16094.39|16014.39|10
1730784520000|2024-11-05 05:28:40|16096.2|16016.2|16099.65|16019.65|16099.65|16019.65|16096.2|16016.2|10
1730784530000|2024-11-05 05:28:50|16099.79|16019.79|16102.06|16022.06|16102.06|16022.06|16099.79|16019.79|10
1730784540000|2024-11-05 05:29:00|16102.12|16022.12|16102.54|16022.54|16102.54|16022.54|16102.03|16022.03|10
1730784550000|2024-11-05 05:29:10|16102.56|16022.56|16102.79|16022.79|16102.9|16022.9|16102.56|16022.56|9
1730784560000|2024-11-05 05:29:20|16102.77|16022.77|16100.98|16020.98|16102.85|16022.85|16100.98|16020.98|9
1730784570000|2024-11-05 05:29:30|16100.46|16020.46|16099.82|16019.82|16101.2|16021.2|16099.8|16019.8|10
1730784580000|2024-11-05 05:29:40|16100.05|16020.05|16099.99|16019.99|16100.27|16020.27|16099.99|16019.99|9
1730784590000|2024-11-05 05:29:50|16099.68|16019.68|16099.64|16019.64|16099.71|16019.71|16099.63|16019.63|8
1730784600000|2024-11-05 05:30:00|16099.66|16019.66|16099.04|16019.04|16099.74|16019.74|16098.65|16018.65|9
1730784610000|2024-11-05 05:30:10|16099.01|16019.01|16099.61|16019.61|16099.63|16019.63|16099.01|16019.01|10
1730784620000|2024-11-05 05:30:20|16099.56|16019.56|16101.22|16021.22|16101.52|16021.52|16099.42|16019.42|10
1730784630000|2024-11-05 05:30:30|16101.17|16021.17|16100.93|16020.93|16101.28|16021.28|16100.93|16020.93|10
1730784640000|2024-11-05 05:30:40|16100.7|16020.7|16100.77|16020.77|16100.82|16020.82|16100.56|16020.56|10
1730784650000|2024-11-05 05:30:50|16100.76|16020.76|16101.25|16021.25|16101.25|16021.25|16100.68|16020.68|8
1730784660000|2024-11-05 05:31:00|16101.2|16021.2|16101.01|16021.01|16101.76|16021.76|16101|16021|10
1730784670000|2024-11-05 05:31:10|16101.02|16021.02|16100.98|16020.98|16101.13|16021.13|16100.64|16020.64|9
1730784680000|2024-11-05 05:31:20|16101.13|16021.13|16102.38|16022.38|16102.38|16022.38|16101.13|16021.13|9
1730784690000|2024-11-05 05:31:30|16102.97|16022.97|16102.49|16022.49|16102.97|16022.97|16102.49|16022.49|9
1730784700000|2024-11-05 05:31:40|16101.44|16021.44|16099.64|16019.64|16101.44|16021.44|16099.64|16019.64|10
1730784710000|2024-11-05 05:31:50|16099.63|16019.63|16099.13|16019.13|16099.63|16019.63|16099.13|16019.13|10
1730784720000|2024-11-05 05:32:00|16099.14|16019.14|16098.16|16018.16|16099.14|16019.14|16098.16|16018.16|9
1730784730000|2024-11-05 05:32:10|16098.24|16018.24|16098.3|16018.3|16098.3|16018.3|16098.12|16018.12|9
1730784740000|2024-11-05 05:32:20|16098.6|16018.6|16100.25|16020.25|16100.25|16020.25|16098.55|16018.55|9
1730784750000|2024-11-05 05:32:30|16100.74|16020.74|16102.37|16022.37|16102.37|16022.37|16100.74|16020.74|10
1730784760000|2024-11-05 05:32:40|16102.33|16022.33|16102.95|16022.95|16102.95|16022.95|16102.33|16022.33|8
1730784770000|2024-11-05 05:32:50|16103.1|16023.1|16102.8|16022.8|16103.16|16023.16|16102.8|16022.8|9
1730784780000|2024-11-05 05:33:00|16102.81|16022.81|16101.52|16021.52|16102.81|16022.81|16101.35|16021.35|10
1730784790000|2024-11-05 05:33:10|16101.6|16021.6|16101.79|16021.79|16101.99|16021.99|16101.6|16021.6|10
1730784800000|2024-11-05 05:33:20|16102.11|16022.11|16102.49|16022.49|16102.49|16022.49|16101.87|16021.87|10
1730784810000|2024-11-05 05:33:30|16102.57|16022.57|16103.25|16023.25|16103.25|16023.25|16102.57|16022.57|9
1730784820000|2024-11-05 05:33:40|16103.29|16023.29|16103.6|16023.6|16103.7|16023.7|16103.29|16023.29|9
1730784830000|2024-11-05 05:33:50|16103.63|16023.63|16106.26|16026.26|16107.43|16027.43|16103.63|16023.63|9
1730784840000|2024-11-05 05:34:00|16105.74|16025.74|16107.57|16027.57|16107.57|16027.57|16105.37|16025.37|10
1730784850000|2024-11-05 05:34:10|16107.62|16027.62|16108.25|16028.25|16108.58|16028.58|16107.55|16027.55|10
1730784860000|2024-11-05 05:34:20|16108.64|16028.64|16109.12|16029.12|16109.25|16029.25|16108.53|16028.53|10
1730784870000|2024-11-05 05:34:30|16109.04|16029.04|16109.04|16029.04|16109.07|16029.07|16108.94|16028.94|9
1730784880000|2024-11-05 05:34:40|16109.21|16029.21|16110.3|16030.3|16110.3|16030.3|16109.21|16029.21|9
1730784890000|2024-11-05 05:34:50|16110.17|16030.17|16110.15|16030.15|16110.34|16030.34|16110.12|16030.12|10
1730784900000|2024-11-05 05:35:00|16110.16|16030.16|16110.4|16030.4|16110.4|16030.4|16110.06|16030.06|9
1730784910000|2024-11-05 05:35:10|16109.45|16029.45|16108.12|16028.12|16109.45|16029.45|16108.12|16028.12|10
1730784920000|2024-11-05 05:35:20|16108.15|16028.15|16108.06|16028.06|16108.16|16028.16|16108.06|16028.06|7
1730784930000|2024-11-05 05:35:30|16107.98|16027.98|16110.07|16030.07|16110.07|16030.07|16107.93|16027.93|10
1730784940000|2024-11-05 05:35:40|16110.25|16030.25|16111.17|16031.17|16111.17|16031.17|16110.25|16030.25|8
1730784950000|2024-11-05 05:35:50|16111.62|16031.62|16111.96|16031.96|16112.96|16032.96|16111.62|16031.62|10
1730784960000|2024-11-05 05:36:00|16111.5|16031.5|16110.93|16030.93|16111.5|16031.5|16110.9|16030.9|10
1730784970000|2024-11-05 05:36:10|16110.96|16030.96|16113.03|16033.03|16113.03|16033.03|16110.96|16030.96|8
1730784980000|2024-11-05 05:36:20|16113.99|16033.99|16113.96|16033.96|16114.3|16034.3|16113.96|16033.96|9
1730784990000|2024-11-05 05:36:30|16113.98|16033.98|16113.52|16033.52|16114.72|16034.72|16113.37|16033.37|10
1730785000000|2024-11-05 05:36:40|16113.37|16033.37|16114.7|16034.7|16114.7|16034.7|16112.86|16032.86|9
1730785010000|2024-11-05 05:36:50|16115.46|16035.46|16115.45|16035.45|16115.9|16035.9|16115.45|16035.45|9
1730785020000|2024-11-05 05:37:00|16115.52|16035.52|16115.4|16035.4|16115.61|16035.61|16115.39|16035.39|10
1730785030000|2024-11-05 05:37:10|16115.52|16035.52|16116.23|16036.23|16117.06|16037.06|16115.52|16035.52|10
1730785040000|2024-11-05 05:37:20|16116.16|16036.16|16118.69|16038.69|16118.69|16038.69|16116.16|16036.16|10
1730785050000|2024-11-05 05:37:30|16118.71|16038.71|16118.82|16038.82|16119.09|16039.09|16118.71|16038.71|10
1730785060000|2024-11-05 05:37:40|16118.63|16038.63|16118.84|16038.84|16118.84|16038.84|16118.57|16038.57|8
1730785070000|2024-11-05 05:37:50|16118.9|16038.9|16119.23|16039.23|16119.72|16039.72|16118.9|16038.9|8
1730785080000|2024-11-05 05:38:00|16119.37|16039.37|16120.78|16040.78|16121.03|16041.03|16119.33|16039.33|9
1730785090000|2024-11-05 05:38:10|16120.83|16040.83|16121.22|16041.22|16121.37|16041.37|16120.83|16040.83|10
1730785100000|2024-11-05 05:38:20|16120.61|16040.61|16121.12|16041.12|16121.12|16041.12|16119.95|16039.95|9
1730785110000|2024-11-05 05:38:30|16121.18|16041.18|16123.52|16043.52|16123.52|16043.52|16121.18|16041.18|10
1730785120000|2024-11-05 05:38:40|16123.44|16043.44|16123.36|16043.36|16123.48|16043.48|16123.23|16043.23|8
1730785130000|2024-11-05 05:38:50|16123.32|16043.32|16120.94|16040.94|16123.4|16043.4|16119.9|16039.9|10
1730785140000|2024-11-05 05:39:00|16120.91|16040.91|16121.52|16041.52|16121.56|16041.56|16120.9|16040.9|10
1730785150000|2024-11-05 05:39:10|16121.5|16041.5|16123.43|16043.43|16123.48|16043.48|16121.5|16041.5|10
1730785160000|2024-11-05 05:39:20|16123.48|16043.48|16126.17|16046.17|16126.17|16046.17|16123.41|16043.41|10
1730785170000|2024-11-05 05:39:30|16126.26|16046.26|16124.88|16044.88|16126.45|16046.45|16124.72|16044.72|8
1730785180000|2024-11-05 05:39:40|16125|16045|16127.06|16047.06|16127.22|16047.22|16125|16045|10
1730785190000|2024-11-05 05:39:50|16127.28|16047.28|16129.15|16049.15|16129.51|16049.51|16127.28|16047.28|10
1730785200000|2024-11-05 05:40:00|16129.03|16049.03|16130|16050|16130|16050|16128.8|16048.8|8
1730785210000|2024-11-05 05:40:10|16130.07|16050.07|16129.36|16049.36|16130.21|16050.21|16129.36|16049.36|10
1730785220000|2024-11-05 05:40:20|16129.25|16049.25|16128.54|16048.54|16129.25|16049.25|16128.35|16048.35|10
1730785230000|2024-11-05 05:40:30|16128.84|16048.84|16127.83|16047.83|16128.84|16048.84|16127.83|16047.83|10
1730785240000|2024-11-05 05:40:40|16127.27|16047.27|16126.5|16046.5|16127.27|16047.27|16126.45|16046.45|10
1730785250000|2024-11-05 05:40:50|16126.44|16046.44|16124.71|16044.71|16126.51|16046.51|16124.52|16044.52|9
1730785260000|2024-11-05 05:41:00|16124.84|16044.84|16123.3|16043.3|16124.84|16044.84|16123.3|16043.3|10
1730785270000|2024-11-05 05:41:10|16123.32|16043.32|16122.46|16042.46|16123.32|16043.32|16122.3|16042.3|10
1730785280000|2024-11-05 05:41:20|16122.13|16042.13|16121.7|16041.7|16122.13|16042.13|16121.48|16041.48|9
1730785290000|2024-11-05 05:41:30|16121.72|16041.72|16122.21|16042.21|16122.21|16042.21|16121.72|16041.72|8
1730785300000|2024-11-05 05:41:40|16126.8|16046.8|16128.23|16048.23|16128.42|16048.42|16126.8|16046.8|10
1730785310000|2024-11-05 05:41:50|16128.04|16048.04|16126.21|16046.21|16128.04|16048.04|16126.21|16046.21|10
1730785320000|2024-11-05 05:42:00|16126.16|16046.16|16125.85|16045.85|16126.25|16046.25|16125.85|16045.85|10
1730785330000|2024-11-05 05:42:10|16126.18|16046.18|16126.22|16046.22|16126.4|16046.4|16126.02|16046.02|8
1730785340000|2024-11-05 05:42:20|16126.34|16046.34|16126.55|16046.55|16126.63|16046.63|16126.34|16046.34|9
1730785350000|2024-11-05 05:42:30|16126.58|16046.58|16128.65|16048.65|16128.65|16048.65|16126.58|16046.58|9
1730785360000|2024-11-05 05:42:40|16128.78|16048.78|16129|16049|16129.42|16049.42|16128.78|16048.78|10
1730785370000|2024-11-05 05:42:50|16128.92|16048.92|16128.68|16048.68|16129.21|16049.21|16128.55|16048.55|9
1730785380000|2024-11-05 05:43:00|16128.77|16048.77|16127.57|16047.57|16128.77|16048.77|16127.56|16047.56|9
1730785390000|2024-11-05 05:43:10|16127.5|16047.5|16126.63|16046.63|16127.5|16047.5|16126.63|16046.63|8
1730785400000|2024-11-05 05:43:20|16126.44|16046.44|16125.16|16045.16|16126.44|16046.44|16125.16|16045.16|9
1730785410000|2024-11-05 05:43:30|16125.13|16045.13|16124.62|16044.62|16125.41|16045.41|16124.62|16044.62|10
1730785420000|2024-11-05 05:43:40|16124.59|16044.59|16124.4|16044.4|16124.59|16044.59|16124.4|16044.4|7
1730785430000|2024-11-05 05:43:50|16124.52|16044.52|16124.18|16044.18|16124.52|16044.52|16124.18|16044.18|8
1730785440000|2024-11-05 05:44:00|16124.22|16044.22|16124.08|16044.08|16124.26|16044.26|16124.08|16044.08|7
1730785450000|2024-11-05 05:44:10|16124.07|16044.07|16124.37|16044.37|16124.37|16044.37|16124.07|16044.07|10
1730785460000|2024-11-05 05:44:20|16124.36|16044.36|16124.27|16044.27|16124.4|16044.4|16124.25|16044.25|9
1730785470000|2024-11-05 05:44:30|16124.42|16044.42|16124.34|16044.34|16124.67|16044.67|16124.32|16044.32|10
1730785480000|2024-11-05 05:44:40|16124.35|16044.35|16123.05|16043.05|16124.5|16044.5|16123.05|16043.05|8
1730785490000|2024-11-05 05:44:50|16123.03|16043.03|16121.26|16041.26|16123.03|16043.03|16121.26|16041.26|9
1730785500000|2024-11-05 05:45:00|16121.31|16041.31|16121.39|16041.39|16121.83|16041.83|16121.26|16041.26|9
1730785510000|2024-11-05 05:45:10|16121.67|16041.67|16122.86|16042.86|16122.87|16042.87|16121.67|16041.67|9
1730785520000|2024-11-05 05:45:20|16122.87|16042.87|16123.82|16043.82|16123.82|16043.82|16122.7|16042.7|9
1730785530000|2024-11-05 05:45:30|16123.96|16043.96|16124.65|16044.65|16124.65|16044.65|16123.96|16043.96|9
1730785540000|2024-11-05 05:45:40|16124.88|16044.88|16122.97|16042.97|16125.04|16045.04|16122.65|16042.65|8
1730785550000|2024-11-05 05:45:50|16123.15|16043.15|16122.25|16042.25|16123.25|16043.25|16122.21|16042.21|10
1730785560000|2024-11-05 05:46:00|16122.28|16042.28|16122.33|16042.33|16122.44|16042.44|16122.09|16042.09|9
1730785570000|2024-11-05 05:46:10|16122.36|16042.36|16123.78|16043.78|16123.78|16043.78|16122.35|16042.35|10
1730785580000|2024-11-05 05:46:20|16123.17|16043.17|16122.82|16042.82|16123.17|16043.17|16122.14|16042.14|10
1730785590000|2024-11-05 05:46:30|16122.98|16042.98|16123.31|16043.31|16123.31|16043.31|16122.98|16042.98|9
1730785600000|2024-11-05 05:46:40|16124.17|16044.17|16125.17|16045.17|16125.3|16045.3|16124.17|16044.17|10
1730785610000|2024-11-05 05:46:50|16125.24|16045.24|16126.1|16046.1|16126.3|16046.3|16125.24|16045.24|10
1730785620000|2024-11-05 05:47:00|16126.19|16046.19|16127.17|16047.17|16127.17|16047.17|16125.84|16045.84|8
1730785630000|2024-11-05 05:47:10|16127.19|16047.19|16127.93|16047.93|16127.93|16047.93|16127.19|16047.19|9
1730785640000|2024-11-05 05:47:20|16127.81|16047.81|16129.8|16049.8|16130.06|16050.06|16127.81|16047.81|9
1730785650000|2024-11-05 05:47:30|16130.08|16050.08|16130.21|16050.21|16130.32|16050.32|16129.96|16049.96|9
1730785660000|2024-11-05 05:47:40|16130.22|16050.22|16131.4|16051.4|16131.43|16051.43|16130.06|16050.06|10
1730785670000|2024-11-05 05:47:50|16131.58|16051.58|16132.63|16052.63|16132.63|16052.63|16131.47|16051.47|10
1730785680000|2024-11-05 05:48:00|16135.12|16055.12|16134.85|16054.85|16135.18|16055.18|16134.47|16054.47|10
1730785690000|2024-11-05 05:48:10|16134.86|16054.86|16133.27|16053.27|16134.86|16054.86|16132.94|16052.94|10
1730785700000|2024-11-05 05:48:20|16133.4|16053.4|16131.3|16051.3|16133.44|16053.44|16130.84|16050.84|10
1730785710000|2024-11-05 05:48:30|16130.4|16050.4|16130.88|16050.88|16130.88|16050.88|16129.24|16049.24|10
1730785720000|2024-11-05 05:48:40|16130.63|16050.63|16132.67|16052.67|16133.02|16053.02|16130.63|16050.63|10
1730785730000|2024-11-05 05:48:50|16132.57|16052.57|16133.2|16053.2|16133.39|16053.39|16132.42|16052.42|10
1730785740000|2024-11-05 05:49:00|16133.78|16053.78|16136.15|16056.15|16136.15|16056.15|16133.52|16053.52|10
1730785750000|2024-11-05 05:49:10|16136.48|16056.48|16136.1|16056.1|16136.53|16056.53|16136.1|16056.1|8
1730785760000|2024-11-05 05:49:20|16136.01|16056.01|16138.51|16058.51|16138.51|16058.51|16136.01|16056.01|10
1730785770000|2024-11-05 05:49:30|16139.4|16059.4|16140.05|16060.05|16140.05|16060.05|16139.4|16059.4|9
1730785780000|2024-11-05 05:49:40|16138.4|16058.4|16138.56|16058.56|16138.92|16058.92|16138.11|16058.11|9
1730785790000|2024-11-05 05:49:50|16138.13|16058.13|16138.94|16058.94|16138.94|16058.94|16137.25|16057.25|10
1730785800000|2024-11-05 05:50:00|16139.25|16059.25|16139.67|16059.67|16139.67|16059.67|16138.99|16058.99|10
1730785810000|2024-11-05 05:50:10|16139.98|16059.98|16142.6|16062.6|16142.6|16062.6|16139.98|16059.98|10
1730785820000|2024-11-05 05:50:20|16142.59|16062.59|16143.82|16063.82|16144.07|16064.07|16142.59|16062.59|10
1730785830000|2024-11-05 05:50:30|16143.96|16063.96|16144.12|16064.12|16144.18|16064.18|16143.82|16063.82|10
1730785840000|2024-11-05 05:50:40|16144.35|16064.35|16147.93|16067.93|16147.93|16067.93|16143.98|16063.98|10
1730785850000|2024-11-05 05:50:50|16147.92|16067.92|16147.28|16067.28|16147.92|16067.92|16147.2|16067.2|10
1730785860000|2024-11-05 05:51:00|16147.52|16067.52|16146.95|16066.95|16148.44|16068.44|16146.95|16066.95|10
1730785870000|2024-11-05 05:51:10|16146.71|16066.71|16149.29|16069.29|16149.29|16069.29|16146.68|16066.68|10
1730785880000|2024-11-05 05:51:20|16149.5|16069.5|16151.03|16071.03|16151.03|16071.03|16149.4|16069.4|10
1730785890000|2024-11-05 05:51:30|16150.71|16070.71|16151.58|16071.58|16151.58|16071.58|16150.36|16070.36|10
1730785900000|2024-11-05 05:51:40|16151.49|16071.49|16152.6|16072.6|16152.6|16072.6|16151.2|16071.2|10
1730785910000|2024-11-05 05:51:50|16152.63|16072.63|16153.03|16073.03|16153.09|16073.09|16152.63|16072.63|9
1730785920000|2024-11-05 05:52:00|16153.1|16073.1|16153.91|16073.91|16153.91|16073.91|16153.1|16073.1|10
1730785930000|2024-11-05 05:52:10|16155.38|16075.38|16160.79|16080.79|16160.79|16080.79|16155.38|16075.38|10
1730785940000|2024-11-05 05:52:20|16163.34|16083.34|16165.8|16085.8|16165.8|16085.8|16163.28|16083.28|9
1730785950000|2024-11-05 05:52:30|16167.99|16087.99|16168.47|16088.47|16168.8|16088.8|16167.79|16087.79|10
1730785960000|2024-11-05 05:52:40|16168.59|16088.59|16170.09|16090.09|16170.41|16090.41|16168.59|16088.59|10
1730785970000|2024-11-05 05:52:50|16170.05|16090.05|16170.77|16090.77|16170.77|16090.77|16170.02|16090.02|10
1730785980000|2024-11-05 05:53:00|16170.59|16090.59|16170.24|16090.24|16171.11|16091.11|16170.18|16090.18|10
1730785990000|2024-11-05 05:53:10|16170.22|16090.22|16169.71|16089.71|16170.42|16090.42|16169.71|16089.71|10
1730786000000|2024-11-05 05:53:20|16169.53|16089.53|16167.17|16087.17|16169.61|16089.61|16167.14|16087.14|10
1730786010000|2024-11-05 05:53:30|16167.11|16087.11|16166.59|16086.59|16167.2|16087.2|16166.59|16086.59|10
1730786020000|2024-11-05 05:53:40|16166.34|16086.34|16162.66|16082.66|16166.39|16086.39|16162.66|16082.66|10
1730786030000|2024-11-05 05:53:50|16162.71|16082.71|16165.37|16085.37|16165.37|16085.37|16162.71|16082.71|10
1730786040000|2024-11-05 05:54:00|16165.33|16085.33|16165.88|16085.88|16166.49|16086.49|16165.33|16085.33|10
1730786050000|2024-11-05 05:54:10|16166.28|16086.28|16167.35|16087.35|16167.35|16087.35|16166.28|16086.28|9
1730786060000|2024-11-05 05:54:20|16167.53|16087.53|16166.61|16086.61|16167.53|16087.53|16166.61|16086.61|10
1730786070000|2024-11-05 05:54:30|16166.44|16086.44|16166.35|16086.35|16166.84|16086.84|16166.19|16086.19|10
1730786080000|2024-11-05 05:54:40|16166.32|16086.32|16164.66|16084.66|16166.35|16086.35|16164.66|16084.66|10
1730786090000|2024-11-05 05:54:50|16164.65|16084.65|16163.97|16083.97|16164.65|16084.65|16163.94|16083.94|9
1730786100000|2024-11-05 05:55:00|16163.76|16083.76|16160.18|16080.18|16163.76|16083.76|16160.12|16080.12|10
1730786110000|2024-11-05 05:55:10|16159.79|16079.79|16155.87|16075.87|16159.79|16079.79|16155.87|16075.87|10
1730786120000|2024-11-05 05:55:20|16155.66|16075.66|16158.44|16078.44|16158.44|16078.44|16155.39|16075.39|10
1730786130000|2024-11-05 05:55:30|16158.77|16078.77|16160.52|16080.52|16160.52|16080.52|16158.77|16078.77|10
1730786140000|2024-11-05 05:55:40|16160.53|16080.53|16160.6|16080.6|16160.82|16080.82|16160.25|16080.25|10
1730786150000|2024-11-05 05:55:50|16160.56|16080.56|16161.34|16081.34|16161.38|16081.38|16160.56|16080.56|10
1730786160000|2024-11-05 05:56:00|16161.55|16081.55|16160.54|16080.54|16162.44|16082.44|16160.18|16080.18|10
1730786170000|2024-11-05 05:56:10|16160.81|16080.81|16162.85|16082.85|16162.85|16082.85|16160.81|16080.81|10
1730786180000|2024-11-05 05:56:20|16162.7|16082.7|16164.08|16084.08|16164.08|16084.08|16162.48|16082.48|10
1730786190000|2024-11-05 05:56:30|16164.65|16084.65|16166.74|16086.74|16166.74|16086.74|16164.65|16084.65|8
1730786200000|2024-11-05 05:56:40|16166.91|16086.91|16169.62|16089.62|16169.66|16089.66|16166.42|16086.42|10
1730786210000|2024-11-05 05:56:50|16170.11|16090.11|16165.24|16085.24|16170.61|16090.61|16165.24|16085.24|10
1730786220000|2024-11-05 05:57:00|16165.27|16085.27|16164.78|16084.78|16165.47|16085.47|16164.78|16084.78|9
1730786230000|2024-11-05 05:57:10|16164.87|16084.87|16165.48|16085.48|16165.48|16085.48|16164.86|16084.86|9
1730786240000|2024-11-05 05:57:20|16165.57|16085.57|16165.58|16085.58|16165.79|16085.79|16165.55|16085.55|10
1730786250000|2024-11-05 05:57:30|16165.69|16085.69|16165.81|16085.81|16165.96|16085.96|16165.69|16085.69|9
1730786260000|2024-11-05 05:57:40|16166.05|16086.05|16164.55|16084.55|16166.05|16086.05|16164.55|16084.55|10
1730786270000|2024-11-05 05:57:50|16164.47|16084.47|16164.41|16084.41|16165.11|16085.11|16164.22|16084.22|10
1730786280000|2024-11-05 05:58:00|16164.78|16084.78|16165.44|16085.44|16165.52|16085.52|16164.68|16084.68|10
1730786290000|2024-11-05 05:58:10|16165.48|16085.48|16166.5|16086.5|16166.52|16086.52|16165.47|16085.47|10
1730786300000|2024-11-05 05:58:20|16166.52|16086.52|16167.14|16087.14|16167.19|16087.19|16166.47|16086.47|9
1730786310000|2024-11-05 05:58:30|16167.28|16087.28|16167.57|16087.57|16167.57|16087.57|16167.06|16087.06|10
1730786320000|2024-11-05 05:58:40|16168.01|16088.01|16167.15|16087.15|16168.01|16088.01|16167.15|16087.15|10
1730786330000|2024-11-05 05:58:50|16167.23|16087.23|16165.7|16085.7|16167.23|16087.23|16165.7|16085.7|10
1730786340000|2024-11-05 05:59:00|16165.54|16085.54|16164.94|16084.94|16165.54|16085.54|16164.75|16084.75|9
1730786350000|2024-11-05 05:59:10|16165.03|16085.03|16164.28|16084.28|16165.13|16085.13|16164.28|16084.28|10
1730786360000|2024-11-05 05:59:20|16164.11|16084.11|16162.8|16082.8|16164.11|16084.11|16162.62|16082.62|9
1730786370000|2024-11-05 05:59:30|16163.37|16083.37|16164.33|16084.33|16164.49|16084.49|16163.37|16083.37|10
1730786380000|2024-11-05 05:59:40|16164.39|16084.39|16163.84|16083.84|16164.82|16084.82|16163.84|16083.84|10
1730786390000|2024-11-05 05:59:50|16163.81|16083.81|16163.2|16083.2|16163.81|16083.81|16163.2|16083.2|10
1730786400000|2024-11-05 06:00:00|16163.18|16083.18|16162.38|16082.38|16164.28|16084.28|16162.38|16082.38|9
1730786410000|2024-11-05 06:00:10|16161.72|16081.72|16162.15|16082.15|16162.27|16082.27|16161.5|16081.5|10
1730786420000|2024-11-05 06:00:20|16165.55|16085.55|16168.45|16088.45|16168.45|16088.45|16165.55|16085.55|10
1730786430000|2024-11-05 06:00:30|16168.51|16088.51|16169.94|16089.94|16169.94|16089.94|16168.51|16088.51|10
1730786440000|2024-11-05 06:00:40|16169.82|16089.82|16171.73|16091.73|16171.76|16091.76|16169.71|16089.71|9
1730786450000|2024-11-05 06:00:50|16171.85|16091.85|16170.77|16090.77|16171.93|16091.93|16170.77|16090.77|9
1730786460000|2024-11-05 06:01:00|16170.37|16090.37|16171.69|16091.69|16171.69|16091.69|16170.37|16090.37|10
1730786470000|2024-11-05 06:01:10|16172.12|16092.12|16175.47|16095.47|16175.47|16095.47|16172.12|16092.12|10
1730786480000|2024-11-05 06:01:20|16175.36|16095.36|16176.7|16096.7|16176.7|16096.7|16175.28|16095.28|10
1730786490000|2024-11-05 06:01:30|16177.78|16097.78|16178.68|16098.68|16180.55|16100.55|16177.78|16097.78|10
1730786500000|2024-11-05 06:01:40|16179.03|16099.03|16179.68|16099.68|16179.7|16099.7|16178.67|16098.67|10
1730786510000|2024-11-05 06:01:50|16179.4|16099.4|16178.71|16098.71|16179.42|16099.42|16178.68|16098.68|10
1730786520000|2024-11-05 06:02:00|16178.84|16098.84|16179.97|16099.97|16179.97|16099.97|16178.2|16098.2|10
1730786530000|2024-11-05 06:02:10|16180.16|16100.16|16180.68|16100.68|16181.17|16101.17|16180.16|16100.16|9
1730786540000|2024-11-05 06:02:20|16180.48|16100.48|16179.63|16099.63|16180.48|16100.48|16179.63|16099.63|9
1730786550000|2024-11-05 06:02:30|16179.46|16099.46|16180.07|16100.07|16180.07|16100.07|16179.41|16099.41|10
1730786560000|2024-11-05 06:02:40|16180.27|16100.27|16178.8|16098.8|16180.4|16100.4|16178.8|16098.8|10
1730786570000|2024-11-05 06:02:50|16178.28|16098.28|16176.38|16096.38|16178.28|16098.28|16176.35|16096.35|10
1730786580000|2024-11-05 06:03:00|16176.24|16096.24|16174.67|16094.67|16176.27|16096.27|16174.67|16094.67|10
1730786590000|2024-11-05 06:03:10|16175.11|16095.11|16172.9|16092.9|16175.43|16095.43|16172.9|16092.9|10
1730786600000|2024-11-05 06:03:20|16172.73|16092.73|16171.68|16091.68|16172.73|16092.73|16171.64|16091.64|10
1730786610000|2024-11-05 06:03:30|16171.92|16091.92|16172.39|16092.39|16172.46|16092.46|16171.61|16091.61|10
1730786620000|2024-11-05 06:03:40|16172.33|16092.33|16171.89|16091.89|16175.63|16095.63|16171.89|16091.89|10
1730786630000|2024-11-05 06:03:50|16170.75|16090.75|16168.71|16088.71|16170.75|16090.75|16168.71|16088.71|10
1730786640000|2024-11-05 06:04:00|16168.73|16088.73|16166.92|16086.92|16168.73|16088.73|16166.76|16086.76|10
1730786650000|2024-11-05 06:04:10|16166.85|16086.85|16167.1|16087.1|16167.18|16087.18|16166.2|16086.2|10
1730786660000|2024-11-05 06:04:20|16167.06|16087.06|16165.06|16085.06|16167.06|16087.06|16165.06|16085.06|10
1730786670000|2024-11-05 06:04:30|16164.99|16084.99|16162|16082|16165.15|16085.15|16162|16082|9
1730786680000|2024-11-05 06:04:40|16161.86|16081.86|16161.22|16081.22|16161.86|16081.86|16161.22|16081.22|9
1730786690000|2024-11-05 06:04:50|16161.29|16081.29|16163.85|16083.85|16163.85|16083.85|16161.27|16081.27|10
1730786700000|2024-11-05 06:05:00|16163.9|16083.9|16163.63|16083.63|16163.93|16083.93|16163.55|16083.55|8
1730786710000|2024-11-05 06:05:10|16163.67|16083.67|16166.54|16086.54|16166.59|16086.59|16163.67|16083.67|10
1730786720000|2024-11-05 06:05:20|16166.81|16086.81|16164.65|16084.65|16168.72|16088.72|16164.65|16084.65|10
1730786730000|2024-11-05 06:05:30|16164.67|16084.67|16163.82|16083.82|16165.59|16085.59|16163.82|16083.82|9
1730786740000|2024-11-05 06:05:40|16163.29|16083.29|16163.41|16083.41|16163.55|16083.55|16162.96|16082.96|10
1730786750000|2024-11-05 06:05:50|16162.89|16082.89|16161.36|16081.36|16162.89|16082.89|16161.36|16081.36|9
1730786760000|2024-11-05 06:06:00|16161.29|16081.29|16162.76|16082.76|16162.94|16082.94|16160.85|16080.85|10
1730786770000|2024-11-05 06:06:10|16162.84|16082.84|16163.75|16083.75|16164.04|16084.04|16162.84|16082.84|10
1730786780000|2024-11-05 06:06:20|16163.79|16083.79|16165.92|16085.92|16166.2|16086.2|16163.79|16083.79|10
1730786790000|2024-11-05 06:06:30|16166.7|16086.7|16162.82|16082.82|16166.7|16086.7|16162.82|16082.82|10
1730786800000|2024-11-05 06:06:40|16161.97|16081.97|16162.96|16082.96|16162.96|16082.96|16161.97|16081.97|10
1730786810000|2024-11-05 06:06:50|16162.98|16082.98|16161.79|16081.79|16162.98|16082.98|16161.54|16081.54|8
1730786820000|2024-11-05 06:07:00|16161.9|16081.9|16162.39|16082.39|16162.39|16082.39|16161.47|16081.47|9
1730786830000|2024-11-05 06:07:10|16162.59|16082.59|16161.53|16081.53|16162.59|16082.59|16161.31|16081.31|10
1730786840000|2024-11-05 06:07:20|16160.49|16080.49|16157.25|16077.25|16160.49|16080.49|16157.17|16077.17|10
1730786850000|2024-11-05 06:07:30|16157.29|16077.29|16157.58|16077.58|16157.79|16077.79|16157.13|16077.13|10
1730786860000|2024-11-05 06:07:40|16157.77|16077.77|16156.51|16076.51|16157.89|16077.89|16156.51|16076.51|10
1730786870000|2024-11-05 06:07:50|16156.41|16076.41|16152.95|16072.95|16156.41|16076.41|16152.95|16072.95|10
1730786880000|2024-11-05 06:08:00|16153.12|16073.12|16152.77|16072.77|16153.12|16073.12|16152.4|16072.4|10
1730786890000|2024-11-05 06:08:10|16152.69|16072.69|16153.06|16073.06|16153.31|16073.31|16152.69|16072.69|9
1730786900000|2024-11-05 06:08:20|16153.32|16073.32|16153.69|16073.69|16153.7|16073.7|16153.32|16073.32|10
1730786910000|2024-11-05 06:08:30|16153.97|16073.97|16154.37|16074.37|16154.38|16074.38|16153.88|16073.88|10
1730786920000|2024-11-05 06:08:40|16154.8|16074.8|16153.15|16073.15|16154.88|16074.88|16153.15|16073.15|9
1730786930000|2024-11-05 06:08:50|16153.09|16073.09|16155.44|16075.44|16155.88|16075.88|16152.48|16072.48|10
1730786940000|2024-11-05 06:09:00|16155.03|16075.03|16154.17|16074.17|16155.1|16075.1|16153.84|16073.84|9
1730786950000|2024-11-05 06:09:10|16154.54|16074.54|16154.82|16074.82|16154.82|16074.82|16154.44|16074.44|9
1730786960000|2024-11-05 06:09:20|16155.02|16075.02|16155.54|16075.54|16155.75|16075.75|16155.01|16075.01|8
1730786970000|2024-11-05 06:09:30|16155.58|16075.58|16155.79|16075.79|16155.92|16075.92|16155.58|16075.58|10
1730786980000|2024-11-05 06:09:40|16155.75|16075.75|16155.75|16075.75|16156.29|16076.29|16155.49|16075.49|10
1730786990000|2024-11-05 06:09:50|16155.99|16075.99|16153.04|16073.04|16155.99|16075.99|16152.73|16072.73|7
1730787000000|2024-11-05 06:10:00|16153.47|16073.47|16153.21|16073.21|16153.81|16073.81|16153.09|16073.09|10
1730787010000|2024-11-05 06:10:10|16152.97|16072.97|16151.56|16071.56|16152.97|16072.97|16151.56|16071.56|10
1730787020000|2024-11-05 06:10:20|16152.49|16072.49|16151.9|16071.9|16152.99|16072.99|16151.85|16071.85|10
1730787030000|2024-11-05 06:10:30|16152.03|16072.03|16150.31|16070.31|16152.15|16072.15|16150.18|16070.18|10
1730787040000|2024-11-05 06:10:40|16150.23|16070.23|16147.04|16067.04|16150.38|16070.38|16147.04|16067.04|10
1730787050000|2024-11-05 06:10:50|16146.72|16066.72|16140.68|16060.68|16146.72|16066.72|16140.68|16060.68|10
1730787060000|2024-11-05 06:11:00|16140.59|16060.59|16139.85|16059.85|16140.59|16060.59|16139.29|16059.29|10
1730787070000|2024-11-05 06:11:10|16139.83|16059.83|16140.32|16060.32|16140.39|16060.39|16139.7|16059.7|10
1730787080000|2024-11-05 06:11:20|16140.96|16060.96|16141.79|16061.79|16141.79|16061.79|16140.75|16060.75|8
1730787090000|2024-11-05 06:11:30|16141.96|16061.96|16142.32|16062.32|16142.32|16062.32|16141.91|16061.91|8
1730787100000|2024-11-05 06:11:40|16142.38|16062.38|16142.06|16062.06|16142.42|16062.42|16141.95|16061.95|10
1730787110000|2024-11-05 06:11:50|16141.99|16061.99|16137.99|16057.99|16141.99|16061.99|16137.71|16057.71|10
1730787120000|2024-11-05 06:12:00|16138.4|16058.4|16138.72|16058.72|16138.75|16058.75|16138.3|16058.3|10
1730787130000|2024-11-05 06:12:10|16138.91|16058.91|16137.51|16057.51|16138.91|16058.91|16137.49|16057.49|10
1730787140000|2024-11-05 06:12:20|16137.65|16057.65|16139.85|16059.85|16139.85|16059.85|16137.65|16057.65|10
1730787150000|2024-11-05 06:12:30|16139.99|16059.99|16138.58|16058.58|16140.05|16060.05|16138.58|16058.58|10
1730787160000|2024-11-05 06:12:40|16138.59|16058.59|16138.17|16058.17|16138.59|16058.59|16138.17|16058.17|10
1730787170000|2024-11-05 06:12:50|16138.06|16058.06|16137.12|16057.12|16138.11|16058.11|16137|16057|10
1730787180000|2024-11-05 06:13:00|16137.15|16057.15|16137.29|16057.29|16137.37|16057.37|16137.11|16057.11|9
1730787190000|2024-11-05 06:13:10|16137.31|16057.31|16138.08|16058.08|16138.08|16058.08|16137.31|16057.31|9
1730787200000|2024-11-05 06:13:20|16138.15|16058.15|16138.4|16058.4|16138.4|16058.4|16137.95|16057.95|10
1730787210000|2024-11-05 06:13:30|16138.39|16058.39|16138.76|16058.76|16138.76|16058.76|16138.23|16058.23|10
1730787220000|2024-11-05 06:13:40|16138.55|16058.55|16138.39|16058.39|16138.55|16058.55|16138.3|16058.3|9
1730787230000|2024-11-05 06:13:50|16138.23|16058.23|16138.92|16058.92|16139.48|16059.48|16138.19|16058.19|10
1730787240000|2024-11-05 06:14:00|16138.9|16058.9|16138.66|16058.66|16142.04|16062.04|16138.6|16058.6|10
1730787250000|2024-11-05 06:14:10|16138.64|16058.64|16138.58|16058.58|16139.11|16059.11|16138.58|16058.58|10
1730787260000|2024-11-05 06:14:20|16138.51|16058.51|16137.74|16057.74|16138.52|16058.52|16137.74|16057.74|10
1730787270000|2024-11-05 06:14:30|16137.78|16057.78|16137.38|16057.38|16138.02|16058.02|16137.38|16057.38|9
1730787280000|2024-11-05 06:14:40|16137.63|16057.63|16138.38|16058.38|16138.41|16058.41|16137.63|16057.63|10
1730787290000|2024-11-05 06:14:50|16138.39|16058.39|16139.2|16059.2|16139.2|16059.2|16138.39|16058.39|10
1730787300000|2024-11-05 06:15:00|16139.27|16059.27|16138.25|16058.25|16139.41|16059.41|16138.22|16058.22|10
1730787310000|2024-11-05 06:15:10|16138.35|16058.35|16137.85|16057.85|16138.35|16058.35|16137.75|16057.75|9
1730787320000|2024-11-05 06:15:20|16137.81|16057.81|16136.46|16056.46|16137.83|16057.83|16136.46|16056.46|10
1730787330000|2024-11-05 06:15:30|16136.43|16056.43|16133.52|16053.52|16136.43|16056.43|16133.43|16053.43|10
1730787340000|2024-11-05 06:15:40|16133.51|16053.51|16135.66|16055.66|16135.66|16055.66|16132.87|16052.87|10
1730787350000|2024-11-05 06:15:50|16135.63|16055.63|16134.72|16054.72|16135.68|16055.68|16134.72|16054.72|10
1730787360000|2024-11-05 06:16:00|16134.7|16054.7|16135.14|16055.14|16135.14|16055.14|16134.19|16054.19|10
1730787370000|2024-11-05 06:16:10|16135.41|16055.41|16135.07|16055.07|16135.41|16055.41|16134.13|16054.13|10
1730787380000|2024-11-05 06:16:20|16134.08|16054.08|16132.71|16052.71|16134.08|16054.08|16132.71|16052.71|8
1730787390000|2024-11-05 06:16:30|16132.68|16052.68|16132.06|16052.06|16132.68|16052.68|16131.97|16051.97|9
1730787400000|2024-11-05 06:16:40|16132.26|16052.26|16131.17|16051.17|16132.26|16052.26|16131|16051|10
1730787410000|2024-11-05 06:16:50|16131.13|16051.13|16129.57|16049.57|16131.13|16051.13|16129.57|16049.57|9
1730787420000|2024-11-05 06:17:00|16129.27|16049.27|16129.32|16049.32|16129.55|16049.55|16129.24|16049.24|10
1730787430000|2024-11-05 06:17:10|16130.46|16050.46|16131.82|16051.82|16131.88|16051.88|16130.41|16050.41|10
1730787440000|2024-11-05 06:17:20|16131.85|16051.85|16132.48|16052.48|16132.48|16052.48|16131.79|16051.79|9
1730787450000|2024-11-05 06:17:30|16132.55|16052.55|16132.4|16052.4|16132.74|16052.74|16132.4|16052.4|10
1730787460000|2024-11-05 06:17:40|16132.58|16052.58|16133.04|16053.04|16133.11|16053.11|16132.41|16052.41|10
1730787470000|2024-11-05 06:17:50|16132.88|16052.88|16131.49|16051.49|16132.88|16052.88|16131.43|16051.43|10
1730787480000|2024-11-05 06:18:00|16131.66|16051.66|16131.42|16051.42|16131.76|16051.76|16131.16|16051.16|10
1730787490000|2024-11-05 06:18:10|16131.36|16051.36|16131.07|16051.07|16131.54|16051.54|16131.07|16051.07|9
1730787500000|2024-11-05 06:18:20|16130.63|16050.63|16133.42|16053.42|16133.42|16053.42|16130.55|16050.55|10
1730787510000|2024-11-05 06:18:30|16133.62|16053.62|16134.09|16054.09|16134.13|16054.13|16133.62|16053.62|10
1730787520000|2024-11-05 06:18:40|16134.06|16054.06|16133.15|16053.15|16134.06|16054.06|16132.87|16052.87|10
1730787530000|2024-11-05 06:18:50|16133.1|16053.1|16131.55|16051.55|16133.1|16053.1|16131.5|16051.5|10
1730787540000|2024-11-05 06:19:00|16131.42|16051.42|16131.71|16051.71|16132.04|16052.04|16131.4|16051.4|10
1730787550000|2024-11-05 06:19:10|16131.68|16051.68|16131.88|16051.88|16133.27|16053.27|16130.85|16050.85|10
1730787560000|2024-11-05 06:19:20|16132.13|16052.13|16130.36|16050.36|16132.33|16052.33|16130.22|16050.22|10
1730787570000|2024-11-05 06:19:30|16130.31|16050.31|16130.24|16050.24|16130.31|16050.31|16130.12|16050.12|9
1730787580000|2024-11-05 06:19:40|16130.01|16050.01|16130.6|16050.6|16130.6|16050.6|16130.01|16050.01|10
1730787590000|2024-11-05 06:19:50|16130.63|16050.63|16131.28|16051.28|16131.28|16051.28|16130.62|16050.62|10
1730787600000|2024-11-05 06:20:00|16131.33|16051.33|16131.03|16051.03|16131.33|16051.33|16130.89|16050.89|10
1730787610000|2024-11-05 06:20:10|16131.12|16051.12|16133.19|16053.19|16133.28|16053.28|16131.03|16051.03|10
1730787620000|2024-11-05 06:20:20|16133.47|16053.47|16134.15|16054.15|16134.15|16054.15|16133.47|16053.47|10
1730787630000|2024-11-05 06:20:30|16134.44|16054.44|16135.17|16055.17|16135.17|16055.17|16134.43|16054.43|9
1730787640000|2024-11-05 06:20:40|16136.16|16056.16|16140.38|16060.38|16140.38|16060.38|16135.12|16055.12|10
1730787650000|2024-11-05 06:20:50|16140.96|16060.96|16142.06|16062.06|16142.18|16062.18|16140.5|16060.5|9
1730787660000|2024-11-05 06:21:00|16142.74|16062.74|16143.4|16063.4|16143.96|16063.96|16142.74|16062.74|9
1730787670000|2024-11-05 06:21:10|16143.18|16063.18|16143.76|16063.76|16143.76|16063.76|16142.78|16062.78|10
1730787680000|2024-11-05 06:21:20|16144.41|16064.41|16143.85|16063.85|16144.53|16064.53|16143.85|16063.85|10
1730787690000|2024-11-05 06:21:30|16143.68|16063.68|16142.53|16062.53|16143.68|16063.68|16142.36|16062.36|10
1730787700000|2024-11-05 06:21:40|16142.55|16062.55|16142.41|16062.41|16142.6|16062.6|16142.12|16062.12|10
1730787710000|2024-11-05 06:21:50|16142.36|16062.36|16141.66|16061.66|16142.36|16062.36|16141.53|16061.53|10
1730787720000|2024-11-05 06:22:00|16141.75|16061.75|16142.63|16062.63|16142.64|16062.64|16141.64|16061.64|10
1730787730000|2024-11-05 06:22:10|16142.79|16062.79|16144.02|16064.02|16144.03|16064.03|16142.79|16062.79|9
1730787740000|2024-11-05 06:22:20|16143.97|16063.97|16144.54|16064.54|16144.77|16064.77|16143.97|16063.97|10
1730787750000|2024-11-05 06:22:30|16144.7|16064.7|16144.1|16064.1|16144.7|16064.7|16143.98|16063.98|8
1730787760000|2024-11-05 06:22:40|16144.12|16064.12|16144.2|16064.2|16144.24|16064.24|16144.12|16064.12|9
1730787770000|2024-11-05 06:22:50|16144.01|16064.01|16142.32|16062.32|16144.01|16064.01|16142.17|16062.17|10
1730787780000|2024-11-05 06:23:00|16142.3|16062.3|16140.29|16060.29|16142.3|16062.3|16140.29|16060.29|10
1730787790000|2024-11-05 06:23:10|16140.4|16060.4|16140.74|16060.74|16140.74|16060.74|16140.03|16060.03|9
1730787800000|2024-11-05 06:23:20|16140.47|16060.47|16135.57|16055.57|16140.47|16060.47|16135.57|16055.57|10
1730787810000|2024-11-05 06:23:30|16135.56|16055.56|16131.77|16051.77|16135.56|16055.56|16131.77|16051.77|9
1730787820000|2024-11-05 06:23:40|16131.57|16051.57|16130.94|16050.94|16131.57|16051.57|16130.94|16050.94|10
1730787830000|2024-11-05 06:23:50|16130.9|16050.9|16133.08|16053.08|16133.15|16053.15|16130.9|16050.9|10
1730787840000|2024-11-05 06:24:00|16133.14|16053.14|16133.49|16053.49|16133.55|16053.55|16132.83|16052.83|10
1730787850000|2024-11-05 06:24:10|16133.46|16053.46|16131.64|16051.64|16133.46|16053.46|16131.64|16051.64|9
1730787860000|2024-11-05 06:24:20|16132.25|16052.25|16131.8|16051.8|16133.2|16053.2|16131.8|16051.8|8
1730787870000|2024-11-05 06:24:30|16131.79|16051.79|16130.39|16050.39|16131.79|16051.79|16130.39|16050.39|10
1730787880000|2024-11-05 06:24:40|16129.82|16049.82|16129.71|16049.71|16129.82|16049.82|16128.85|16048.85|10
1730787890000|2024-11-05 06:24:50|16129.65|16049.65|16126.91|16046.91|16129.65|16049.65|16126.91|16046.91|8
1730787900000|2024-11-05 06:25:00|16126.86|16046.86|16126.35|16046.35|16126.87|16046.87|16126.35|16046.35|9
1730787910000|2024-11-05 06:25:10|16125.76|16045.76|16125.36|16045.36|16125.79|16045.79|16124.7|16044.7|9
1730787920000|2024-11-05 06:25:20|16124.85|16044.85|16128.54|16048.54|16128.54|16048.54|16124.84|16044.84|9
1730787930000|2024-11-05 06:25:30|16128.74|16048.74|16129.21|16049.21|16129.34|16049.34|16128.74|16048.74|10
1730787940000|2024-11-05 06:25:40|16129.1|16049.1|16129.4|16049.4|16129.68|16049.68|16129.01|16049.01|9
1730787950000|2024-11-05 06:25:50|16129.35|16049.35|16129.59|16049.59|16129.62|16049.62|16128.72|16048.72|10
1730787960000|2024-11-05 06:26:00|16129.6|16049.6|16130.61|16050.61|16130.61|16050.61|16129.53|16049.53|10
1730787970000|2024-11-05 06:26:10|16130.58|16050.58|16130.78|16050.78|16130.78|16050.78|16130.42|16050.42|10
1730787980000|2024-11-05 06:26:20|16130.72|16050.72|16135.06|16055.06|16135.06|16055.06|16130.72|16050.72|10
1730787990000|2024-11-05 06:26:30|16134.89|16054.89|16133.47|16053.47|16135.21|16055.21|16133.47|16053.47|10
1730788000000|2024-11-05 06:26:40|16133.45|16053.45|16134.91|16054.91|16134.91|16054.91|16133.21|16053.21|9
1730788010000|2024-11-05 06:26:50|16134.98|16054.98|16139|16059|16139|16059|16134.98|16054.98|10
1730788020000|2024-11-05 06:27:00|16139.9|16059.9|16140.97|16060.97|16140.97|16060.97|16139.9|16059.9|10
1730788030000|2024-11-05 06:27:10|16140.24|16060.24|16139.48|16059.48|16140.24|16060.24|16139.48|16059.48|10
1730788040000|2024-11-05 06:27:20|16139.32|16059.32|16138.99|16058.99|16139.33|16059.33|16138.9|16058.9|10
1730788050000|2024-11-05 06:27:30|16138.69|16058.69|16138.84|16058.84|16138.92|16058.92|16138.69|16058.69|9
1730788060000|2024-11-05 06:27:40|16138.2|16058.2|16137.73|16057.73|16138.2|16058.2|16137.49|16057.49|10
1730788070000|2024-11-05 06:27:50|16137.39|16057.39|16139.74|16059.74|16139.74|16059.74|16137.39|16057.39|9
1730788080000|2024-11-05 06:28:00|16139.75|16059.75|16139.04|16059.04|16139.75|16059.75|16137.88|16057.88|9
1730788090000|2024-11-05 06:28:10|16139.06|16059.06|16137.7|16057.7|16139.06|16059.06|16137.7|16057.7|10
1730788100000|2024-11-05 06:28:20|16137.67|16057.67|16137.85|16057.85|16137.87|16057.87|16137.27|16057.27|10
1730788110000|2024-11-05 06:28:30|16137.83|16057.83|16137.19|16057.19|16137.9|16057.9|16137.15|16057.15|10
1730788120000|2024-11-05 06:28:40|16137.1|16057.1|16136.69|16056.69|16137.17|16057.17|16136.69|16056.69|10
1730788130000|2024-11-05 06:28:50|16136.55|16056.55|16132.74|16052.74|16137.15|16057.15|16132.74|16052.74|9
1730788140000|2024-11-05 06:29:00|16132.73|16052.73|16133.13|16053.13|16133.13|16053.13|16132.73|16052.73|10
1730788150000|2024-11-05 06:29:10|16133.18|16053.18|16131.68|16051.68|16133.23|16053.23|16131.55|16051.55|10
1730788160000|2024-11-05 06:29:20|16131.65|16051.65|16131.33|16051.33|16131.75|16051.75|16131.33|16051.33|8
1730788170000|2024-11-05 06:29:30|16131.48|16051.48|16131.74|16051.74|16131.74|16051.74|16131.48|16051.48|8
1730788180000|2024-11-05 06:29:40|16131.98|16051.98|16132.95|16052.95|16133.2|16053.2|16131.98|16051.98|10
1730788190000|2024-11-05 06:29:50|16132.94|16052.94|16133.45|16053.45|16133.53|16053.53|16132.94|16052.94|9
1730788200000|2024-11-05 06:30:00|16133.49|16053.49|16134.09|16054.09|16134.12|16054.12|16133.13|16053.13|10
1730788210000|2024-11-05 06:30:10|16134.12|16054.12|16136.5|16056.5|16136.5|16056.5|16133.55|16053.55|10
1730788220000|2024-11-05 06:30:20|16136.69|16056.69|16138.94|16058.94|16138.94|16058.94|16136.69|16056.69|10
1730788230000|2024-11-05 06:30:30|16138.98|16058.98|16143.5|16063.5|16143.5|16063.5|16138.95|16058.95|10
1730788240000|2024-11-05 06:30:40|16143.84|16063.84|16144.59|16064.59|16144.59|16064.59|16143.84|16063.84|10
1730788250000|2024-11-05 06:30:50|16144.61|16064.61|16147.1|16067.1|16147.1|16067.1|16144.61|16064.61|10
1730788260000|2024-11-05 06:31:00|16147.21|16067.21|16148.8|16068.8|16149.24|16069.24|16147.05|16067.05|10
1730788270000|2024-11-05 06:31:10|16148.78|16068.78|16149.31|16069.31|16149.31|16069.31|16148.42|16068.42|10
1730788280000|2024-11-05 06:31:20|16149.26|16069.26|16150.3|16070.3|16150.3|16070.3|16149.14|16069.14|10
1730788290000|2024-11-05 06:31:30|16150.68|16070.68|16151.14|16071.14|16151.22|16071.22|16150.67|16070.67|10
1730788300000|2024-11-05 06:31:40|16151.18|16071.18|16150.83|16070.83|16151.44|16071.44|16150.83|16070.83|10
1730788310000|2024-11-05 06:31:50|16150.31|16070.31|16149.91|16069.91|16150.32|16070.32|16149.91|16069.91|10
1730788320000|2024-11-05 06:32:00|16149.92|16069.92|16150.18|16070.18|16150.54|16070.54|16149.92|16069.92|10
1730788330000|2024-11-05 06:32:10|16149.19|16069.19|16147.51|16067.51|16149.19|16069.19|16147.44|16067.44|10
1730788340000|2024-11-05 06:32:20|16147.57|16067.57|16146.33|16066.33|16147.73|16067.73|16146.33|16066.33|10
1730788350000|2024-11-05 06:32:30|16146.46|16066.46|16145.67|16065.67|16146.46|16066.46|16145.67|16065.67|10
1730788360000|2024-11-05 06:32:40|16145.8|16065.8|16145.92|16065.92|16145.92|16065.92|16145.69|16065.69|8
1730788370000|2024-11-05 06:32:50|16146|16066|16145.96|16065.96|16146|16066|16145.49|16065.49|10
1730788380000|2024-11-05 06:33:00|16145.86|16065.86|16144.78|16064.78|16145.86|16065.86|16144.76|16064.76|9
1730788390000|2024-11-05 06:33:10|16143.53|16063.53|16144.09|16064.09|16144.09|16064.09|16143.53|16063.53|7
1730788400000|2024-11-05 06:33:20|16144.57|16064.57|16144.24|16064.24|16144.71|16064.71|16144|16064|10
1730788410000|2024-11-05 06:33:30|16144.23|16064.23|16144.3|16064.3|16144.3|16064.3|16144.08|16064.08|9
1730788420000|2024-11-05 06:33:40|16144.4|16064.4|16147.37|16067.37|16147.37|16067.37|16144.4|16064.4|10
1730788430000|2024-11-05 06:33:50|16147.18|16067.18|16146.58|16066.58|16147.38|16067.38|16146.58|16066.58|9
1730788440000|2024-11-05 06:34:00|16146.48|16066.48|16145.13|16065.13|16146.48|16066.48|16145.13|16065.13|10
1730788450000|2024-11-05 06:34:10|16144.9|16064.9|16146.08|16066.08|16146.08|16066.08|16143.93|16063.93|10
1730788460000|2024-11-05 06:34:20|16146.35|16066.35|16146.86|16066.86|16146.89|16066.89|16146.35|16066.35|9
1730788470000|2024-11-05 06:34:30|16146.87|16066.87|16147.29|16067.29|16147.47|16067.47|16146.64|16066.64|9
1730788480000|2024-11-05 06:34:40|16147.3|16067.3|16149.11|16069.11|16149.11|16069.11|16147.22|16067.22|10
1730788490000|2024-11-05 06:34:50|16148.9|16068.9|16149.09|16069.09|16149.17|16069.17|16148.9|16068.9|9
1730788500000|2024-11-05 06:35:00|16149.14|16069.14|16148.22|16068.22|16149.21|16069.21|16148.1|16068.1|10
1730788510000|2024-11-05 06:35:10|16148.25|16068.25|16149.72|16069.72|16149.72|16069.72|16148.25|16068.25|10
1730788520000|2024-11-05 06:35:20|16149.71|16069.71|16148.61|16068.61|16149.76|16069.76|16148.61|16068.61|10
1730788530000|2024-11-05 06:35:30|16147.99|16067.99|16148.92|16068.92|16149.04|16069.04|16146.76|16066.76|10
1730788540000|2024-11-05 06:35:40|16148.97|16068.97|16148.71|16068.71|16148.99|16068.99|16148.51|16068.51|10
1730788550000|2024-11-05 06:35:50|16148.76|16068.76|16150.31|16070.31|16150.32|16070.32|16148.76|16068.76|9
1730788560000|2024-11-05 06:36:00|16150.3|16070.3|16150.64|16070.64|16150.9|16070.9|16150.24|16070.24|9
1730788570000|2024-11-05 06:36:10|16150.73|16070.73|16151.92|16071.92|16151.92|16071.92|16150.73|16070.73|10
1730788580000|2024-11-05 06:36:20|16152.01|16072.01|16151.21|16071.21|16152.17|16072.17|16151.2|16071.2|10
1730788590000|2024-11-05 06:36:30|16151.16|16071.16|16149.93|16069.93|16151.16|16071.16|16149.93|16069.93|10
1730788600000|2024-11-05 06:36:40|16149.94|16069.94|16149.46|16069.46|16149.98|16069.98|16149.16|16069.16|9
1730788610000|2024-11-05 06:36:50|16149.17|16069.17|16147.67|16067.67|16149.17|16069.17|16147.67|16067.67|10
1730788620000|2024-11-05 06:37:00|16147.57|16067.57|16146.98|16066.98|16147.58|16067.58|16146.98|16066.98|10
1730788630000|2024-11-05 06:37:10|16146.66|16066.66|16147.26|16067.26|16147.28|16067.28|16146.23|16066.23|10
1730788640000|2024-11-05 06:37:20|16147.02|16067.02|16144.31|16064.31|16147.02|16067.02|16144.23|16064.23|10
1730788650000|2024-11-05 06:37:30|16144.32|16064.32|16143.23|16063.23|16144.32|16064.32|16143.23|16063.23|9
1730788660000|2024-11-05 06:37:40|16142.9|16062.9|16144.49|16064.49|16144.49|16064.49|16142.37|16062.37|10
1730788670000|2024-11-05 06:37:50|16144.55|16064.55|16144.89|16064.89|16145.09|16065.09|16144.55|16064.55|10
1730788680000|2024-11-05 06:38:00|16144.93|16064.93|16145.23|16065.23|16145.23|16065.23|16144.79|16064.79|9
1730788690000|2024-11-05 06:38:10|16145.4|16065.4|16146.18|16066.18|16146.18|16066.18|16145.4|16065.4|10
1730788700000|2024-11-05 06:38:20|16146.19|16066.19|16145.93|16065.93|16146.22|16066.22|16145.9|16065.9|10
1730788710000|2024-11-05 06:38:30|16145.89|16065.89|16146.76|16066.76|16147.05|16067.05|16145.7|16065.7|10
1730788720000|2024-11-05 06:38:40|16147.15|16067.15|16147.09|16067.09|16147.32|16067.32|16147.09|16067.09|10
1730788730000|2024-11-05 06:38:50|16147.37|16067.37|16150.3|16070.3|16150.3|16070.3|16147.37|16067.37|9
1730788740000|2024-11-05 06:39:00|16151.53|16071.53|16154.5|16074.5|16154.62|16074.62|16151.53|16071.53|10
1730788750000|2024-11-05 06:39:10|16155.14|16075.14|16155.39|16075.39|16156.12|16076.12|16155.14|16075.14|10
1730788760000|2024-11-05 06:39:20|16155.57|16075.57|16155.83|16075.83|16156.06|16076.06|16155.57|16075.57|10
1730788770000|2024-11-05 06:39:30|16156.11|16076.11|16154.58|16074.58|16156.6|16076.6|16154.58|16074.58|10
1730788780000|2024-11-05 06:39:40|16154.66|16074.66|16157.59|16077.59|16157.59|16077.59|16154.51|16074.51|10
1730788790000|2024-11-05 06:39:50|16157.31|16077.31|16156.78|16076.78|16157.31|16077.31|16155.3|16075.3|10
1730788800000|2024-11-05 06:40:00|16157.1|16077.1|16157.61|16077.61|16157.61|16077.61|16156.93|16076.93|10
1730788810000|2024-11-05 06:40:10|16157.73|16077.73|16158.61|16078.61|16158.61|16078.61|16157.73|16077.73|8
1730788820000|2024-11-05 06:40:20|16159.02|16079.02|16159.44|16079.44|16159.44|16079.44|16158.91|16078.91|10
1730788830000|2024-11-05 06:40:30|16159.65|16079.65|16157.92|16077.92|16159.88|16079.88|16157.92|16077.92|10
1730788840000|2024-11-05 06:40:40|16156.89|16076.89|16156.12|16076.12|16156.89|16076.89|16156.06|16076.06|10
1730788850000|2024-11-05 06:40:50|16156.81|16076.81|16159.13|16079.13|16159.13|16079.13|16156.81|16076.81|10
1730788860000|2024-11-05 06:41:00|16159.83|16079.83|16159.63|16079.63|16159.97|16079.97|16159.43|16079.43|9
1730788870000|2024-11-05 06:41:10|16159.66|16079.66|16158.02|16078.02|16159.66|16079.66|16158.02|16078.02|9
1730788880000|2024-11-05 06:41:20|16159.79|16079.79|16159.77|16079.77|16159.88|16079.88|16159.59|16079.59|9
1730788890000|2024-11-05 06:41:30|16159.7|16079.7|16159.82|16079.82|16159.83|16079.83|16159.64|16079.64|10
1730788900000|2024-11-05 06:41:40|16159.78|16079.78|16159.79|16079.79|16160.06|16080.06|16159.68|16079.68|9
1730788910000|2024-11-05 06:41:50|16159.77|16079.77|16160.09|16080.09|16160.11|16080.11|16159.7|16079.7|10
1730788920000|2024-11-05 06:42:00|16160|16080|16159.72|16079.72|16160.03|16080.03|16159.45|16079.45|10
1730788930000|2024-11-05 06:42:10|16159.79|16079.79|16157.09|16077.09|16159.9|16079.9|16157.09|16077.09|9
1730788940000|2024-11-05 06:42:20|16156.96|16076.96|16156.55|16076.55|16156.96|16076.96|16156.55|16076.55|10
1730788950000|2024-11-05 06:42:30|16156.38|16076.38|16154.01|16074.01|16156.38|16076.38|16153.91|16073.91|10
1730788960000|2024-11-05 06:42:40|16154.04|16074.04|16152.97|16072.97|16154.25|16074.25|16151.7|16071.7|10
1730788970000|2024-11-05 06:42:50|16152.76|16072.76|16151.53|16071.53|16152.76|16072.76|16151.51|16071.51|10
1730788980000|2024-11-05 06:43:00|16151.58|16071.58|16152.06|16072.06|16152.16|16072.16|16151.58|16071.58|9
1730788990000|2024-11-05 06:43:10|16152.16|16072.16|16151.4|16071.4|16152.41|16072.41|16151.4|16071.4|9
1730789000000|2024-11-05 06:43:20|16150.81|16070.81|16150.66|16070.66|16150.95|16070.95|16149.81|16069.81|10
1730789010000|2024-11-05 06:43:30|16150.64|16070.64|16150.17|16070.17|16150.67|16070.67|16149.93|16069.93|10
1730789020000|2024-11-05 06:43:40|16150.08|16070.08|16149.3|16069.3|16150.08|16070.08|16148.55|16068.55|9
1730789030000|2024-11-05 06:43:50|16149.25|16069.25|16149.36|16069.36|16149.87|16069.87|16149.25|16069.25|9
1730789040000|2024-11-05 06:44:00|16149.31|16069.31|16149.4|16069.4|16149.4|16069.4|16148.99|16068.99|10
1730789050000|2024-11-05 06:44:10|16149.45|16069.45|16149.75|16069.75|16149.75|16069.75|16149.45|16069.45|8
1730789060000|2024-11-05 06:44:20|16149.79|16069.79|16147.5|16067.5|16149.79|16069.79|16147.5|16067.5|8
1730789070000|2024-11-05 06:44:30|16147.48|16067.48|16148.45|16068.45|16149.03|16069.03|16147.41|16067.41|10
1730789080000|2024-11-05 06:44:40|16148.62|16068.62|16148.5|16068.5|16148.62|16068.62|16148.06|16068.06|10
1730789090000|2024-11-05 06:44:50|16148.54|16068.54|16148.8|16068.8|16148.83|16068.83|16148.33|16068.33|10
1730789100000|2024-11-05 06:45:00|16149.07|16069.07|16147.39|16067.39|16149.31|16069.31|16147.01|16067.01|10
1730789110000|2024-11-05 06:45:10|16147.54|16067.54|16148.12|16068.12|16148.12|16068.12|16147.13|16067.13|10
1730789120000|2024-11-05 06:45:20|16148.62|16068.62|16152.7|16072.7|16152.7|16072.7|16148.62|16068.62|10
1730789130000|2024-11-05 06:45:30|16153.17|16073.17|16155.18|16075.18|16155.77|16075.77|16152.38|16072.38|10
1730789140000|2024-11-05 06:45:40|16156.12|16076.12|16155.81|16075.81|16156.12|16076.12|16155.58|16075.58|10
1730789150000|2024-11-05 06:45:50|16156.73|16076.73|16156.9|16076.9|16157.18|16077.18|16156.45|16076.45|10
1730789160000|2024-11-05 06:46:00|16156.71|16076.71|16156.11|16076.11|16156.71|16076.71|16155.91|16075.91|10
1730789170000|2024-11-05 06:46:10|16156.09|16076.09|16155.84|16075.84|16156.28|16076.28|16155.84|16075.84|10
1730789180000|2024-11-05 06:46:20|16156.05|16076.05|16156.32|16076.32|16156.42|16076.42|16156.05|16076.05|10
1730789190000|2024-11-05 06:46:30|16156.42|16076.42|16156.25|16076.25|16156.42|16076.42|16155.76|16075.76|10
1730789200000|2024-11-05 06:46:40|16155.99|16075.99|16154.35|16074.35|16155.99|16075.99|16154.35|16074.35|10
1730789210000|2024-11-05 06:46:50|16154.07|16074.07|16152.66|16072.66|16154.07|16074.07|16152.44|16072.44|10
1730789220000|2024-11-05 06:47:00|16152.79|16072.79|16153|16073|16153|16073|16152.65|16072.65|10
1730789230000|2024-11-05 06:47:10|16152.93|16072.93|16151.25|16071.25|16153.01|16073.01|16151.25|16071.25|9
1730789240000|2024-11-05 06:47:20|16151.3|16071.3|16149.95|16069.95|16151.48|16071.48|16149.95|16069.95|10
1730789250000|2024-11-05 06:47:30|16149.89|16069.89|16146.31|16066.31|16149.89|16069.89|16146.31|16066.31|10
1730789260000|2024-11-05 06:47:40|16146.37|16066.37|16145.84|16065.84|16146.63|16066.63|16145.36|16065.36|10
1730789270000|2024-11-05 06:47:50|16146.26|16066.26|16146.82|16066.82|16147.05|16067.05|16146.19|16066.19|9
1730789280000|2024-11-05 06:48:00|16146.4|16066.4|16147.66|16067.66|16147.66|16067.66|16146.33|16066.33|10
1730789290000|2024-11-05 06:48:10|16147.64|16067.64|16149.94|16069.94|16149.94|16069.94|16147.64|16067.64|10
1730789300000|2024-11-05 06:48:20|16150.11|16070.11|16151.94|16071.94|16151.94|16071.94|16149.64|16069.64|9
1730789310000|2024-11-05 06:48:30|16151.79|16071.79|16152.99|16072.99|16153|16073|16151.66|16071.66|10
1730789320000|2024-11-05 06:48:40|16152.94|16072.94|16153.01|16073.01|16153.01|16073.01|16152.69|16072.69|9
1730789330000|2024-11-05 06:48:50|16152.72|16072.72|16153.47|16073.47|16154.13|16074.13|16152.66|16072.66|10
1730789340000|2024-11-05 06:49:00|16153.63|16073.63|16153.84|16073.84|16153.84|16073.84|16153.2|16073.2|10
1730789350000|2024-11-05 06:49:10|16154.55|16074.55|16155.99|16075.99|16156.34|16076.34|16154.55|16074.55|10
1730789360000|2024-11-05 06:49:20|16156.26|16076.26|16159.19|16079.19|16159.19|16079.19|16156.26|16076.26|10
1730789370000|2024-11-05 06:49:30|16159.2|16079.2|16160.2|16080.2|16160.46|16080.46|16159.2|16079.2|10
1730789380000|2024-11-05 06:49:40|16160.08|16080.08|16161.94|16081.94|16162.02|16082.02|16160.08|16080.08|10
1730789390000|2024-11-05 06:49:50|16161.72|16081.72|16161.21|16081.21|16161.74|16081.74|16161.21|16081.21|10
1730789400000|2024-11-05 06:50:00|16161.4|16081.4|16161.48|16081.48|16161.48|16081.48|16161.27|16081.27|9
1730789410000|2024-11-05 06:50:10|16161.79|16081.79|16162.5|16082.5|16162.5|16082.5|16161.79|16081.79|10
1730789420000|2024-11-05 06:50:20|16162.47|16082.47|16162.41|16082.41|16162.59|16082.59|16162.33|16082.33|9
1730789430000|2024-11-05 06:50:30|16162.54|16082.54|16162.37|16082.37|16162.76|16082.76|16162.37|16082.37|10
1730789440000|2024-11-05 06:50:40|16162.66|16082.66|16163.04|16083.04|16163.04|16083.04|16162.66|16082.66|10
1730789450000|2024-11-05 06:50:50|16163.17|16083.17|16164.8|16084.8|16164.95|16084.95|16163.17|16083.17|10
1730789460000|2024-11-05 06:51:00|16164.84|16084.84|16165.59|16085.59|16165.88|16085.88|16164.64|16084.64|10
1730789470000|2024-11-05 06:51:10|16165.38|16085.38|16164.73|16084.73|16165.38|16085.38|16164.07|16084.07|10
1730789480000|2024-11-05 06:51:20|16164.91|16084.91|16165.09|16085.09|16165.09|16085.09|16164.69|16084.69|10
1730789490000|2024-11-05 06:51:30|16165.45|16085.45|16166.02|16086.02|16166.02|16086.02|16165.45|16085.45|10
1730789500000|2024-11-05 06:51:40|16166.14|16086.14|16166.51|16086.51|16166.51|16086.51|16165.96|16085.96|10
1730789510000|2024-11-05 06:51:50|16166.44|16086.44|16165.67|16085.67|16166.44|16086.44|16165.42|16085.42|8
1730789520000|2024-11-05 06:52:00|16165.76|16085.76|16164.97|16084.97|16165.88|16085.88|16164.97|16084.97|8
1730789530000|2024-11-05 06:52:10|16165.15|16085.15|16164.03|16084.03|16165.24|16085.24|16163.99|16083.99|10
1730789540000|2024-11-05 06:52:20|16164.01|16084.01|16164.78|16084.78|16164.92|16084.92|16164.01|16084.01|10
1730789550000|2024-11-05 06:52:30|16164.66|16084.66|16164.57|16084.57|16164.8|16084.8|16164.4|16084.4|10
1730789560000|2024-11-05 06:52:40|16164.42|16084.42|16165.54|16085.54|16165.54|16085.54|16164.24|16084.24|10
1730789570000|2024-11-05 06:52:50|16165.32|16085.32|16165.53|16085.53|16165.59|16085.59|16164.84|16084.84|9
1730789580000|2024-11-05 06:53:00|16165.51|16085.51|16166.32|16086.32|16166.58|16086.58|16165.51|16085.51|10
1730789590000|2024-11-05 06:53:10|16166.19|16086.19|16165.63|16085.63|16166.19|16086.19|16165.56|16085.56|10
1730789600000|2024-11-05 06:53:20|16165.54|16085.54|16168.54|16088.54|16168.54|16088.54|16165.46|16085.46|10
1730789610000|2024-11-05 06:53:30|16168.82|16088.82|16169.32|16089.32|16169.32|16089.32|16168.53|16088.53|9
1730789620000|2024-11-05 06:53:40|16169.47|16089.47|16170.45|16090.45|16170.45|16090.45|16169.33|16089.33|10
1730789630000|2024-11-05 06:53:50|16170.61|16090.61|16171.85|16091.85|16171.85|16091.85|16170.56|16090.56|9
1730789640000|2024-11-05 06:54:00|16172.01|16092.01|16173.17|16093.17|16173.55|16093.55|16172.01|16092.01|10
1730789650000|2024-11-05 06:54:10|16173.13|16093.13|16172.92|16092.92|16173.27|16093.27|16172.91|16092.91|10
1730789660000|2024-11-05 06:54:20|16173.14|16093.14|16175.38|16095.38|16175.38|16095.38|16173.14|16093.14|9
1730789670000|2024-11-05 06:54:30|16175.62|16095.62|16175.88|16095.88|16175.88|16095.88|16175.21|16095.21|9
1730789680000|2024-11-05 06:54:40|16176.01|16096.01|16176.32|16096.32|16176.34|16096.34|16175.88|16095.88|9
1730789690000|2024-11-05 06:54:50|16176.34|16096.34|16175.63|16095.63|16176.37|16096.37|16175.41|16095.41|10
1730789700000|2024-11-05 06:55:00|16175.71|16095.71|16175.23|16095.23|16175.77|16095.77|16175|16095|10
1730789710000|2024-11-05 06:55:10|16176.16|16096.16|16176.59|16096.59|16176.71|16096.71|16176.16|16096.16|10
1730789720000|2024-11-05 06:55:20|16176.81|16096.81|16176.98|16096.98|16177.12|16097.12|16176.7|16096.7|10
1730789730000|2024-11-05 06:55:30|16177.2|16097.2|16178.2|16098.2|16178.2|16098.2|16177.02|16097.02|9
1730789740000|2024-11-05 06:55:40|16178.25|16098.25|16179.57|16099.57|16179.57|16099.57|16178.25|16098.25|10
1730789750000|2024-11-05 06:55:50|16179.11|16099.11|16178.68|16098.68|16179.11|16099.11|16178.53|16098.53|10
1730789760000|2024-11-05 06:56:00|16178.88|16098.88|16178.88|16098.88|16179.84|16099.84|16178.74|16098.74|10
1730789770000|2024-11-05 06:56:10|16178.95|16098.95|16178.31|16098.31|16179.68|16099.68|16178.31|16098.31|10
1730789780000|2024-11-05 06:56:20|16178.19|16098.19|16177.32|16097.32|16178.23|16098.23|16177.32|16097.32|10
1730789790000|2024-11-05 06:56:30|16177.5|16097.5|16178.32|16098.32|16178.42|16098.42|16177.49|16097.49|10
1730789800000|2024-11-05 06:56:40|16177.94|16097.94|16178.24|16098.24|16178.44|16098.44|16177.94|16097.94|10
1730789810000|2024-11-05 06:56:50|16178.38|16098.38|16178.72|16098.72|16179.25|16099.25|16178.25|16098.25|10
1730789820000|2024-11-05 06:57:00|16178.78|16098.78|16179.26|16099.26|16179.26|16099.26|16178.58|16098.58|10
1730789830000|2024-11-05 06:57:10|16179.27|16099.27|16181.55|16101.55|16181.55|16101.55|16179.27|16099.27|10
1730789840000|2024-11-05 06:57:20|16181.83|16101.83|16181.62|16101.62|16182.13|16102.13|16181.44|16101.44|9
1730789850000|2024-11-05 06:57:30|16182.15|16102.15|16180.53|16100.53|16182.38|16102.38|16180.13|16100.13|10
1730789860000|2024-11-05 06:57:40|16180.76|16100.76|16179.72|16099.72|16180.85|16100.85|16179.42|16099.42|10
1730789870000|2024-11-05 06:57:50|16179.55|16099.55|16178.71|16098.71|16179.55|16099.55|16178.63|16098.63|10
1730789880000|2024-11-05 06:58:00|16178.83|16098.83|16179.99|16099.99|16179.99|16099.99|16178.83|16098.83|10
1730789890000|2024-11-05 06:58:10|16180.04|16100.04|16180.9|16100.9|16180.9|16100.9|16179.59|16099.59|10
1730789900000|2024-11-05 06:58:20|16181.05|16101.05|16180.87|16100.87|16181.41|16101.41|16180.87|16100.87|10
1730789910000|2024-11-05 06:58:30|16180.7|16100.7|16180.73|16100.73|16181.05|16101.05|16180.57|16100.57|10
1730789920000|2024-11-05 06:58:40|16180.62|16100.62|16181.35|16101.35|16181.72|16101.72|16180.54|16100.54|10
1730789930000|2024-11-05 06:58:50|16181.36|16101.36|16180.99|16100.99|16181.36|16101.36|16180.76|16100.76|10
1730789940000|2024-11-05 06:59:00|16180.22|16100.22|16179.87|16099.87|16180.58|16100.58|16179.87|16099.87|9
1730789950000|2024-11-05 06:59:10|16180.11|16100.11|16179.58|16099.58|16180.11|16100.11|16179.46|16099.46|10
1730789960000|2024-11-05 06:59:20|16179.15|16099.15|16179.2|16099.2|16179.56|16099.56|16179.15|16099.15|9
1730789970000|2024-11-05 06:59:30|16179.11|16099.11|16179.08|16099.08|16179.18|16099.18|16178.42|16098.42|10
1730789980000|2024-11-05 06:59:40|16178.88|16098.88|16181.04|16101.04|16181.04|16101.04|16178.54|16098.54|9
1730789990000|2024-11-05 06:59:50|16180.34|16100.34|16182.89|16102.89|16182.89|16102.89|16179.87|16099.87|10
1730790000000|2024-11-05 07:00:00|16183.01|16103.01|16179.83|16099.83|16183.01|16103.01|16179.83|16099.83|10
1730790010000|2024-11-05 07:00:10|16179.69|16099.69|16179.67|16099.67|16179.76|16099.76|16178.99|16098.99|10
1730790020000|2024-11-05 07:00:20|16179.6|16099.6|16174.1|16094.1|16179.6|16099.6|16174.1|16094.1|10
1730790030000|2024-11-05 07:00:30|16173.63|16093.63|16172.04|16092.04|16173.63|16093.63|16171.94|16091.94|9
1730790040000|2024-11-05 07:00:40|16172.17|16092.17|16171.49|16091.49|16172.45|16092.45|16171.2|16091.2|10
1730790050000|2024-11-05 07:00:50|16171.79|16091.79|16170.34|16090.34|16171.87|16091.87|16170.34|16090.34|10
1730790060000|2024-11-05 07:01:00|16170.33|16090.33|16170.99|16090.99|16170.99|16090.99|16170.16|16090.16|10
1730790070000|2024-11-05 07:01:10|16170.95|16090.95|16171.45|16091.45|16171.45|16091.45|16170.04|16090.04|10
1730790080000|2024-11-05 07:01:20|16171.43|16091.43|16169.79|16089.79|16171.43|16091.43|16169.79|16089.79|9
1730790090000|2024-11-05 07:01:30|16169.91|16089.91|16170.62|16090.62|16170.62|16090.62|16169.91|16089.91|10
1730790100000|2024-11-05 07:01:40|16170.7|16090.7|16170.43|16090.43|16171.3|16091.3|16170.43|16090.43|10
1730790110000|2024-11-05 07:01:50|16170.18|16090.18|16168.7|16088.7|16170.2|16090.2|16168.15|16088.15|10
1730790120000|2024-11-05 07:02:00|16168.35|16088.35|16166.68|16086.68|16168.35|16088.35|16166.68|16086.68|9
1730790130000|2024-11-05 07:02:10|16166.77|16086.77|16169.06|16089.06|16169.06|16089.06|16166.38|16086.38|10
1730790140000|2024-11-05 07:02:20|16169.32|16089.32|16171.29|16091.29|16171.29|16091.29|16169.32|16089.32|10
1730790150000|2024-11-05 07:02:30|16171.12|16091.12|16171.15|16091.15|16171.15|16091.15|16170.15|16090.15|9
1730790160000|2024-11-05 07:02:40|16171.18|16091.18|16171.28|16091.28|16171.45|16091.45|16171.01|16091.01|9
1730790170000|2024-11-05 07:02:50|16171.21|16091.21|16169.16|16089.16|16171.37|16091.37|16169.02|16089.02|10
1730790180000|2024-11-05 07:03:00|16169.24|16089.24|16170.87|16090.87|16170.87|16090.87|16169.12|16089.12|10
1730790190000|2024-11-05 07:03:10|16170.96|16090.96|16171.54|16091.54|16171.54|16091.54|16170.47|16090.47|10
1730790200000|2024-11-05 07:03:20|16171.95|16091.95|16173.88|16093.88|16174.89|16094.89|16171.93|16091.93|10
1730790210000|2024-11-05 07:03:30|16172.89|16092.89|16172.93|16092.93|16173.85|16093.85|16172.55|16092.55|10
1730790220000|2024-11-05 07:03:40|16172.96|16092.96|16172.62|16092.62|16173.69|16093.69|16172.42|16092.42|10
1730790230000|2024-11-05 07:03:50|16172.8|16092.8|16174.15|16094.15|16174.4|16094.4|16172.8|16092.8|10
1730790240000|2024-11-05 07:04:00|16174.19|16094.19|16174.87|16094.87|16174.87|16094.87|16174.13|16094.13|10
1730790250000|2024-11-05 07:04:10|16174.94|16094.94|16175.33|16095.33|16175.53|16095.53|16174.89|16094.89|9
1730790260000|2024-11-05 07:04:20|16175.32|16095.32|16176.55|16096.55|16176.55|16096.55|16174.49|16094.49|9
1730790270000|2024-11-05 07:04:30|16177.17|16097.17|16174.51|16094.51|16177.17|16097.17|16174.51|16094.51|10
1730790280000|2024-11-05 07:04:40|16174.5|16094.5|16173.47|16093.47|16174.5|16094.5|16173.47|16093.47|10
1730790290000|2024-11-05 07:04:50|16173.4|16093.4|16176.04|16096.04|16176.16|16096.16|16172.77|16092.77|10
1730790300000|2024-11-05 07:05:00|16175.73|16095.73|16171.25|16091.25|16175.73|16095.73|16171.25|16091.25|10
1730790310000|2024-11-05 07:05:10|16171.26|16091.26|16171.77|16091.77|16171.77|16091.77|16171.18|16091.18|9
1730790320000|2024-11-05 07:05:20|16172|16092|16170.69|16090.69|16172.03|16092.03|16170.48|16090.48|10
1730790330000|2024-11-05 07:05:30|16170.61|16090.61|16169.6|16089.6|16170.76|16090.76|16169.42|16089.42|10
1730790340000|2024-11-05 07:05:40|16169.68|16089.68|16170.39|16090.39|16170.45|16090.45|16169.68|16089.68|9
1730790350000|2024-11-05 07:05:50|16170.2|16090.2|16169.18|16089.18|16170.2|16090.2|16169.18|16089.18|9
1730790360000|2024-11-05 07:06:00|16169.17|16089.17|16169.02|16089.02|16169.66|16089.66|16169.02|16089.02|10
1730790370000|2024-11-05 07:06:10|16168.84|16088.84|16169.01|16089.01|16169.46|16089.46|16168.84|16088.84|10
1730790380000|2024-11-05 07:06:20|16168.92|16088.92|16170.93|16090.93|16171.02|16091.02|16168.84|16088.84|10
1730790390000|2024-11-05 07:06:30|16171.17|16091.17|16172.69|16092.69|16174.05|16094.05|16171.08|16091.08|10
1730790400000|2024-11-05 07:06:40|16172.76|16092.76|16171.45|16091.45|16172.76|16092.76|16171.28|16091.28|10
1730790410000|2024-11-05 07:06:50|16171.61|16091.61|16170.45|16090.45|16171.63|16091.63|16170.02|16090.02|10
1730790420000|2024-11-05 07:07:00|16170.39|16090.39|16173.05|16093.05|16173.05|16093.05|16170.39|16090.39|9
1730790430000|2024-11-05 07:07:10|16173.14|16093.14|16176.12|16096.12|16176.32|16096.32|16173.14|16093.14|9
1730790440000|2024-11-05 07:07:20|16176.39|16096.39|16176.86|16096.86|16176.89|16096.89|16176.39|16096.39|10
1730790450000|2024-11-05 07:07:30|16177.43|16097.43|16178.37|16098.37|16178.57|16098.57|16177.43|16097.43|10
1730790460000|2024-11-05 07:07:40|16178.46|16098.46|16179.05|16099.05|16179.22|16099.22|16178.46|16098.46|10
1730790470000|2024-11-05 07:07:50|16178.92|16098.92|16178.91|16098.91|16179.21|16099.21|16178.65|16098.65|10
1730790480000|2024-11-05 07:08:00|16179.02|16099.02|16179.3|16099.3|16180.04|16100.04|16179.02|16099.02|10
1730790490000|2024-11-05 07:08:10|16179.38|16099.38|16179.52|16099.52|16179.52|16099.52|16179.33|16099.33|10
1730790500000|2024-11-05 07:08:20|16179.6|16099.6|16179.16|16099.16|16179.72|16099.72|16179.01|16099.01|10
1730790510000|2024-11-05 07:08:30|16179.13|16099.13|16178.87|16098.87|16179.13|16099.13|16178.78|16098.78|10
1730790520000|2024-11-05 07:08:40|16178.42|16098.42|16179.42|16099.42|16179.42|16099.42|16178.42|16098.42|9
1730790530000|2024-11-05 07:08:50|16179.35|16099.35|16180.02|16100.02|16180.39|16100.39|16179.34|16099.34|9
1730790540000|2024-11-05 07:09:00|16179.97|16099.97|16180.22|16100.22|16180.27|16100.27|16179.97|16099.97|9
1730790550000|2024-11-05 07:09:10|16180.21|16100.21|16179.96|16099.96|16180.22|16100.22|16179.77|16099.77|8
1730790560000|2024-11-05 07:09:20|16180.02|16100.02|16181.01|16101.01|16181.01|16101.01|16179.93|16099.93|10
1730790570000|2024-11-05 07:09:30|16181.12|16101.12|16180.88|16100.88|16181.12|16101.12|16180.76|16100.76|9
1730790580000|2024-11-05 07:09:40|16180.77|16100.77|16179.53|16099.53|16180.96|16100.96|16179.53|16099.53|10
1730790590000|2024-11-05 07:09:50|16179.68|16099.68|16187.49|16107.49|16187.58|16107.58|16179.68|16099.68|10
1730790600000|2024-11-05 07:10:00|16187.35|16107.35|16187.63|16107.63|16187.71|16107.71|16187.18|16107.18|10
1730790610000|2024-11-05 07:10:10|16187.66|16107.66|16188.29|16108.29|16188.44|16108.44|16187.66|16107.66|10
1730790620000|2024-11-05 07:10:20|16188.08|16108.08|16186.89|16106.89|16188.08|16108.08|16186.81|16106.81|10
1730790630000|2024-11-05 07:10:30|16186.99|16106.99|16186.09|16106.09|16187|16107|16185.88|16105.88|10
1730790640000|2024-11-05 07:10:40|16186.42|16106.42|16186.27|16106.27|16186.67|16106.67|16186.01|16106.01|10
1730790650000|2024-11-05 07:10:50|16185.94|16105.94|16186.78|16106.78|16186.78|16106.78|16185.9|16105.9|10
1730790660000|2024-11-05 07:11:00|16186.89|16106.89|16186.14|16106.14|16188.21|16108.21|16186.14|16106.14|10
1730790670000|2024-11-05 07:11:10|16186.07|16106.07|16185.82|16105.82|16186.19|16106.19|16185.82|16105.82|10
1730790680000|2024-11-05 07:11:20|16185.91|16105.91|16184.98|16104.98|16186.06|16106.06|16184.98|16104.98|10
1730790690000|2024-11-05 07:11:30|16184.87|16104.87|16183.87|16103.87|16185.03|16105.03|16183.87|16103.87|9
1730790700000|2024-11-05 07:11:40|16183.91|16103.91|16184.76|16104.76|16184.8|16104.8|16183.91|16103.91|10
1730790710000|2024-11-05 07:11:50|16184.62|16104.62|16183.87|16103.87|16184.65|16104.65|16183.87|16103.87|9
1730790720000|2024-11-05 07:12:00|16183.58|16103.58|16183.07|16103.07|16183.58|16103.58|16182.88|16102.88|10
1730790730000|2024-11-05 07:12:10|16183.12|16103.12|16183.47|16103.47|16183.47|16103.47|16182.93|16102.93|9
1730790740000|2024-11-05 07:12:20|16183.88|16103.88|16183.32|16103.32|16183.88|16103.88|16183.32|16103.32|10
1730790750000|2024-11-05 07:12:30|16183.3|16103.3|16183.01|16103.01|16183.3|16103.3|16182.5|16102.5|10
1730790760000|2024-11-05 07:12:40|16183.02|16103.02|16183.96|16103.96|16183.96|16103.96|16183.02|16103.02|8
1730790770000|2024-11-05 07:12:50|16183.88|16103.88|16184.19|16104.19|16184.27|16104.27|16183.85|16103.85|10
1730790780000|2024-11-05 07:13:00|16184.52|16104.52|16184.61|16104.61|16184.8|16104.8|16184.51|16104.51|10
1730790790000|2024-11-05 07:13:10|16184.6|16104.6|16183.84|16103.84|16184.6|16104.6|16183.81|16103.81|10
1730790800000|2024-11-05 07:13:20|16183.77|16103.77|16181.5|16101.5|16183.93|16103.93|16181.5|16101.5|10
1730790810000|2024-11-05 07:13:30|16181.46|16101.46|16181.57|16101.57|16181.61|16101.61|16181.36|16101.36|9
1730790820000|2024-11-05 07:13:40|16181.63|16101.63|16182.56|16102.56|16182.61|16102.61|16181.25|16101.25|10
1730790830000|2024-11-05 07:13:50|16182.63|16102.63|16181.85|16101.85|16182.63|16102.63|16181.78|16101.78|9
1730790840000|2024-11-05 07:14:00|16182.01|16102.01|16182.96|16102.96|16182.96|16102.96|16181.91|16101.91|10
1730790850000|2024-11-05 07:14:10|16183.55|16103.55|16182.72|16102.72|16183.89|16103.89|16182.72|16102.72|10
1730790860000|2024-11-05 07:14:20|16182.84|16102.84|16180.59|16100.59|16182.84|16102.84|16180.59|16100.59|9
1730790870000|2024-11-05 07:14:30|16180.25|16100.25|16180.94|16100.94|16180.94|16100.94|16180.25|16100.25|9
1730790880000|2024-11-05 07:14:40|16180.97|16100.97|16180.72|16100.72|16181.49|16101.49|16180.72|16100.72|10
1730790890000|2024-11-05 07:14:50|16180.7|16100.7|16179.07|16099.07|16180.7|16100.7|16179.01|16099.01|10
1730790900000|2024-11-05 07:15:00|16179.09|16099.09|16178.55|16098.55|16179.09|16099.09|16178.08|16098.08|10
1730790910000|2024-11-05 07:15:10|16178.4|16098.4|16175.25|16095.25|16178.4|16098.4|16175.25|16095.25|10
1730790920000|2024-11-05 07:15:20|16175.11|16095.11|16176.49|16096.49|16176.49|16096.49|16175.11|16095.11|10
1730790930000|2024-11-05 07:15:30|16176.27|16096.27|16176.28|16096.28|16176.28|16096.28|16175.69|16095.69|10
1730790940000|2024-11-05 07:15:40|16175.83|16095.83|16174.99|16094.99|16175.83|16095.83|16174.99|16094.99|9
1730790950000|2024-11-05 07:15:50|16175.13|16095.13|16173.51|16093.51|16175.13|16095.13|16173.51|16093.51|10
1730790960000|2024-11-05 07:16:00|16173.92|16093.92|16172.24|16092.24|16173.92|16093.92|16172.18|16092.18|9
1730790970000|2024-11-05 07:16:10|16172.3|16092.3|16170.23|16090.23|16172.49|16092.49|16170.23|16090.23|9
1730790980000|2024-11-05 07:16:20|16170.08|16090.08|16169.83|16089.83|16170.33|16090.33|16169.44|16089.44|10
1730790990000|2024-11-05 07:16:30|16169.68|16089.68|16170.95|16090.95|16170.95|16090.95|16169.61|16089.61|9
1730791000000|2024-11-05 07:16:40|16170.87|16090.87|16169.97|16089.97|16170.87|16090.87|16169.77|16089.77|8
1730791010000|2024-11-05 07:16:50|16169.98|16089.98|16170.39|16090.39|16170.39|16090.39|16169.98|16089.98|10
1730791020000|2024-11-05 07:17:00|16170.55|16090.55|16168.45|16088.45|16170.55|16090.55|16168.45|16088.45|10
1730791030000|2024-11-05 07:17:10|16168.05|16088.05|16167.58|16087.58|16168.05|16088.05|16167.58|16087.58|10
1730791040000|2024-11-05 07:17:20|16167.56|16087.56|16165.62|16085.62|16168.04|16088.04|16165.62|16085.62|9
1730791050000|2024-11-05 07:17:30|16164.82|16084.82|16162.55|16082.55|16164.82|16084.82|16162.43|16082.43|10
1730791060000|2024-11-05 07:17:40|16160.33|16080.33|16159.8|16079.8|16160.41|16080.41|16159.53|16079.53|9
1730791070000|2024-11-05 07:17:50|16160.27|16080.27|16161.44|16081.44|16161.44|16081.44|16160.27|16080.27|8
1730791080000|2024-11-05 07:18:00|16161.53|16081.53|16162.11|16082.11|16162.19|16082.19|16160.92|16080.92|10
1730791090000|2024-11-05 07:18:10|16162.03|16082.03|16157.84|16077.84|16162.03|16082.03|16157.49|16077.49|10
1730791100000|2024-11-05 07:18:20|16157.95|16077.95|16155.53|16075.53|16157.95|16077.95|16155.53|16075.53|9
1730791110000|2024-11-05 07:18:30|16155.51|16075.51|16155.79|16075.79|16155.8|16075.8|16155.45|16075.45|10
1730791120000|2024-11-05 07:18:40|16155.9|16075.9|16156.93|16076.93|16157.11|16077.11|16155.85|16075.85|10
1730791130000|2024-11-05 07:18:50|16157.31|16077.31|16158.28|16078.28|16158.28|16078.28|16157.31|16077.31|10
1730791140000|2024-11-05 07:19:00|16158.41|16078.41|16160.96|16080.96|16160.96|16080.96|16158.37|16078.37|10
1730791150000|2024-11-05 07:19:10|16161.17|16081.17|16162.39|16082.39|16162.39|16082.39|16161.17|16081.17|10
1730791160000|2024-11-05 07:19:20|16162.48|16082.48|16162.73|16082.73|16162.73|16082.73|16162.45|16082.45|9
1730791170000|2024-11-05 07:19:30|16162.75|16082.75|16164.6|16084.6|16164.6|16084.6|16162.75|16082.75|9
1730791180000|2024-11-05 07:19:40|16164.7|16084.7|16166.71|16086.71|16166.83|16086.83|16164.7|16084.7|10
1730791190000|2024-11-05 07:19:50|16165.99|16085.99|16165.9|16085.9|16165.99|16085.99|16165.7|16085.7|10
1730791200000|2024-11-05 07:20:00|16165.86|16085.86|16165.92|16085.92|16165.99|16085.99|16165.6|16085.6|10
1730791210000|2024-11-05 07:20:10|16165.94|16085.94|16165.82|16085.82|16166.96|16086.96|16165.82|16085.82|9
1730791220000|2024-11-05 07:20:20|16165.72|16085.72|16167.62|16087.62|16167.62|16087.62|16165.48|16085.48|10
1730791230000|2024-11-05 07:20:30|16167.76|16087.76|16168.5|16088.5|16168.66|16088.66|16167.67|16087.67|8
1730791240000|2024-11-05 07:20:40|16168.37|16088.37|16169.84|16089.84|16169.84|16089.84|16168.37|16088.37|9
1730791250000|2024-11-05 07:20:50|16169.85|16089.85|16170.47|16090.47|16170.47|16090.47|16169.85|16089.85|10
1730791260000|2024-11-05 07:21:00|16170.42|16090.42|16168.95|16088.95|16170.47|16090.47|16168.9|16088.9|10
1730791270000|2024-11-05 07:21:10|16169.12|16089.12|16170.92|16090.92|16170.92|16090.92|16169.12|16089.12|10
1730791280000|2024-11-05 07:21:20|16170.84|16090.84|16171.01|16091.01|16171.01|16091.01|16170.58|16090.58|9
1730791290000|2024-11-05 07:21:30|16170.99|16090.99|16171.19|16091.19|16171.19|16091.19|16170.89|16090.89|8
1730791300000|2024-11-05 07:21:40|16171.27|16091.27|16171.4|16091.4|16171.57|16091.57|16171.13|16091.13|10
1730791310000|2024-11-05 07:21:50|16172.06|16092.06|16173.44|16093.44|16173.68|16093.68|16172.06|16092.06|10
1730791320000|2024-11-05 07:22:00|16173.49|16093.49|16172.8|16092.8|16173.7|16093.7|16172.8|16092.8|10
1730791330000|2024-11-05 07:22:10|16172.58|16092.58|16171.5|16091.5|16172.79|16092.79|16171.05|16091.05|10
1730791340000|2024-11-05 07:22:20|16171.53|16091.53|16171.82|16091.82|16172.49|16092.49|16171.53|16091.53|10
1730791350000|2024-11-05 07:22:30|16171.38|16091.38|16170.19|16090.19|16171.38|16091.38|16170.19|16090.19|10
1730791360000|2024-11-05 07:22:40|16170.06|16090.06|16170.25|16090.25|16170.25|16090.25|16169.91|16089.91|10
1730791370000|2024-11-05 07:22:50|16169.55|16089.55|16169.67|16089.67|16169.9|16089.9|16169.55|16089.55|8
1730791380000|2024-11-05 07:23:00|16169.85|16089.85|16171.11|16091.11|16171.11|16091.11|16169.85|16089.85|9
1730791390000|2024-11-05 07:23:10|16171.6|16091.6|16171|16091|16171.6|16091.6|16170.71|16090.71|10
1730791400000|2024-11-05 07:23:20|16171.04|16091.04|16170.58|16090.58|16171.29|16091.29|16170.52|16090.52|10
1730791410000|2024-11-05 07:23:30|16170.4|16090.4|16169.6|16089.6|16170.4|16090.4|16169.58|16089.58|9
1730791420000|2024-11-05 07:23:40|16169.64|16089.64|16168.26|16088.26|16169.96|16089.96|16168.26|16088.26|10
1730791430000|2024-11-05 07:23:50|16168.5|16088.5|16165.55|16085.55|16168.5|16088.5|16165.55|16085.55|9
1730791440000|2024-11-05 07:24:00|16165.44|16085.44|16164.97|16084.97|16165.5|16085.5|16164.97|16084.97|9
1730791450000|2024-11-05 07:24:10|16164.96|16084.96|16163.86|16083.86|16165.04|16085.04|16163.73|16083.73|10
1730791460000|2024-11-05 07:24:20|16163.95|16083.95|16164.56|16084.56|16164.61|16084.61|16163.95|16083.95|9
1730791470000|2024-11-05 07:24:30|16164.57|16084.57|16164.09|16084.09|16164.57|16084.57|16164.09|16084.09|9
1730791480000|2024-11-05 07:24:40|16164.12|16084.12|16163.07|16083.07|16164.12|16084.12|16161.29|16081.29|10
1730791490000|2024-11-05 07:24:50|16163.19|16083.19|16162.78|16082.78|16163.19|16083.19|16162.21|16082.21|9
1730791500000|2024-11-05 07:25:00|16162.84|16082.84|16163.61|16083.61|16163.85|16083.85|16162.84|16082.84|10
1730791510000|2024-11-05 07:25:10|16163.64|16083.64|16162.28|16082.28|16163.64|16083.64|16162.28|16082.28|10
1730791520000|2024-11-05 07:25:20|16161.91|16081.91|16160.81|16080.81|16161.91|16081.91|16160.4|16080.4|10
1730791530000|2024-11-05 07:25:30|16160.86|16080.86|16158.88|16078.88|16160.86|16080.86|16158.87|16078.87|10
1730791540000|2024-11-05 07:25:40|16158.43|16078.43|16157.72|16077.72|16158.43|16078.43|16157.72|16077.72|10
1730791550000|2024-11-05 07:25:50|16157.63|16077.63|16157.6|16077.6|16157.75|16077.75|16157.34|16077.34|10
1730791560000|2024-11-05 07:26:00|16157.26|16077.26|16155.52|16075.52|16157.26|16077.26|16155.52|16075.52|10
1730791570000|2024-11-05 07:26:10|16155.57|16075.57|16154.82|16074.82|16155.98|16075.98|16154.82|16074.82|10
1730791580000|2024-11-05 07:26:20|16154.85|16074.85|16151.18|16071.18|16154.85|16074.85|16150.33|16070.33|10
1730791590000|2024-11-05 07:26:30|16151.04|16071.04|16150.8|16070.8|16151.42|16071.42|16150.8|16070.8|10
1730791600000|2024-11-05 07:26:40|16150.74|16070.74|16150.02|16070.02|16150.74|16070.74|16149.77|16069.77|9
1730791610000|2024-11-05 07:26:50|16150.1|16070.1|16150.68|16070.68|16150.68|16070.68|16149.69|16069.69|9
1730791620000|2024-11-05 07:27:00|16150.63|16070.63|16149.11|16069.11|16150.63|16070.63|16149.11|16069.11|9
1730791630000|2024-11-05 07:27:10|16148.99|16068.99|16150.35|16070.35|16150.51|16070.51|16148.89|16068.89|10
1730791640000|2024-11-05 07:27:20|16150.26|16070.26|16151.04|16071.04|16151.39|16071.39|16150.26|16070.26|10
1730791650000|2024-11-05 07:27:30|16150.94|16070.94|16151.45|16071.45|16151.45|16071.45|16150.9|16070.9|9
1730791660000|2024-11-05 07:27:40|16151.55|16071.55|16152.81|16072.81|16152.81|16072.81|16151.19|16071.19|9
1730791670000|2024-11-05 07:27:50|16153.11|16073.11|16154.24|16074.24|16154.24|16074.24|16153.11|16073.11|10
1730791680000|2024-11-05 07:28:00|16154.23|16074.23|16153.21|16073.21|16154.78|16074.78|16153.21|16073.21|9
1730791690000|2024-11-05 07:28:10|16153.16|16073.16|16147.16|16067.16|16153.16|16073.16|16146.9|16066.9|10
1730791700000|2024-11-05 07:28:20|16147.73|16067.73|16146.79|16066.79|16147.9|16067.9|16146.79|16066.79|10
1730791710000|2024-11-05 07:28:30|16146.69|16066.69|16146.38|16066.38|16146.74|16066.74|16146.22|16066.22|10
1730791720000|2024-11-05 07:28:40|16146.4|16066.4|16145.61|16065.61|16146.42|16066.42|16145.6|16065.6|10
1730791730000|2024-11-05 07:28:50|16145.85|16065.85|16144.68|16064.68|16145.85|16065.85|16144.45|16064.45|10
1730791740000|2024-11-05 07:29:00|16144.55|16064.55|16144.3|16064.3|16144.87|16064.87|16144.3|16064.3|9
1730791750000|2024-11-05 07:29:10|16144.32|16064.32|16143.78|16063.78|16144.32|16064.32|16143.72|16063.72|10
1730791760000|2024-11-05 07:29:20|16143.77|16063.77|16142.13|16062.13|16143.77|16063.77|16142.07|16062.07|10
1730791770000|2024-11-05 07:29:30|16142.04|16062.04|16140.91|16060.91|16142.04|16062.04|16140.81|16060.81|10
1730791780000|2024-11-05 07:29:40|16140.73|16060.73|16140.59|16060.59|16140.94|16060.94|16140.53|16060.53|10
1730791790000|2024-11-05 07:29:50|16140.69|16060.69|16141.03|16061.03|16141.03|16061.03|16140.69|16060.69|10
1730791800000|2024-11-05 07:30:00|16140.98|16060.98|16142.79|16062.79|16142.92|16062.92|16140.98|16060.98|10
1730791810000|2024-11-05 07:30:10|16142.83|16062.83|16144.22|16064.22|16144.22|16064.22|16142.33|16062.33|10
1730791820000|2024-11-05 07:30:20|16144.39|16064.39|16145.71|16065.71|16145.71|16065.71|16144.39|16064.39|9
1730791830000|2024-11-05 07:30:30|16145.76|16065.76|16145.53|16065.53|16145.82|16065.82|16145.53|16065.53|10
1730791840000|2024-11-05 07:30:40|16145.72|16065.72|16147.97|16067.97|16147.99|16067.99|16145.72|16065.72|10
1730791850000|2024-11-05 07:30:50|16147.81|16067.81|16148.58|16068.58|16148.68|16068.68|16147.81|16067.81|10
1730791860000|2024-11-05 07:31:00|16148.68|16068.68|16150.74|16070.74|16150.74|16070.74|16148.44|16068.44|10
1730791870000|2024-11-05 07:31:10|16150.66|16070.66|16150.9|16070.9|16151.05|16071.05|16150.66|16070.66|8
1730791880000|2024-11-05 07:31:20|16150.69|16070.69|16150.88|16070.88|16150.88|16070.88|16150.62|16070.62|9
1730791890000|2024-11-05 07:31:30|16151.4|16071.4|16152.64|16072.64|16152.64|16072.64|16151.4|16071.4|10
1730791900000|2024-11-05 07:31:40|16152.78|16072.78|16153.55|16073.55|16153.7|16073.7|16152.78|16072.78|10
1730791910000|2024-11-05 07:31:50|16154.03|16074.03|16153.64|16073.64|16154.24|16074.24|16153.62|16073.62|8
1730791920000|2024-11-05 07:32:00|16153.52|16073.52|16154.38|16074.38|16154.38|16074.38|16153.52|16073.52|9
1730791930000|2024-11-05 07:32:10|16154.41|16074.41|16156.16|16076.16|16156.24|16076.24|16154.41|16074.41|10
1730791940000|2024-11-05 07:32:20|16156.48|16076.48|16158.34|16078.34|16158.34|16078.34|16156.48|16076.48|10
1730791950000|2024-11-05 07:32:30|16158.26|16078.26|16161.88|16081.88|16161.88|16081.88|16158.13|16078.13|10
1730791960000|2024-11-05 07:32:40|16161.94|16081.94|16164.72|16084.72|16165.08|16085.08|16161.94|16081.94|10
1730791970000|2024-11-05 07:32:50|16164.74|16084.74|16164.38|16084.38|16164.79|16084.79|16164.31|16084.31|10
1730791980000|2024-11-05 07:33:00|16164.45|16084.45|16164.69|16084.69|16165.03|16085.03|16164.45|16084.45|9
1730791990000|2024-11-05 07:33:10|16163.98|16083.98|16163.93|16083.93|16164.34|16084.34|16163.93|16083.93|9
1730792000000|2024-11-05 07:33:20|16163.6|16083.6|16163.91|16083.91|16164.63|16084.63|16163.52|16083.52|10
1730792010000|2024-11-05 07:33:30|16163.75|16083.75|16164.25|16084.25|16164.25|16084.25|16163.46|16083.46|9
1730792020000|2024-11-05 07:33:40|16164.47|16084.47|16165.19|16085.19|16165.19|16085.19|16164.47|16084.47|9
1730792030000|2024-11-05 07:33:50|16165.16|16085.16|16166.06|16086.06|16166.19|16086.19|16165.09|16085.09|10
1730792040000|2024-11-05 07:34:00|16166.04|16086.04|16167.06|16087.06|16167.06|16087.06|16165.12|16085.12|10
1730792050000|2024-11-05 07:34:10|16167|16087|16167.35|16087.35|16167.53|16087.53|16166.86|16086.86|10
1730792060000|2024-11-05 07:34:20|16167.68|16087.68|16169.95|16089.95|16169.95|16089.95|16167.68|16087.68|10
1730792070000|2024-11-05 07:34:30|16169.78|16089.78|16170.41|16090.41|16170.52|16090.52|16169.74|16089.74|9
1730792080000|2024-11-05 07:34:40|16170.37|16090.37|16168.24|16088.24|16170.39|16090.39|16168.24|16088.24|10
1730792090000|2024-11-05 07:34:50|16168.09|16088.09|16167.44|16087.44|16168.09|16088.09|16167.44|16087.44|10
1730792100000|2024-11-05 07:35:00|16167.13|16087.13|16166.55|16086.55|16167.18|16087.18|16166.51|16086.51|10
1730792110000|2024-11-05 07:35:10|16166.62|16086.62|16168.15|16088.15|16168.15|16088.15|16166.62|16086.62|10
1730792120000|2024-11-05 07:35:20|16168.37|16088.37|16168.6|16088.6|16168.82|16088.82|16168.37|16088.37|9
1730792130000|2024-11-05 07:35:30|16168.83|16088.83|16169.01|16089.01|16169.06|16089.06|16168.26|16088.26|10
1730792140000|2024-11-05 07:35:40|16168.83|16088.83|16168.9|16088.9|16169|16089|16168.72|16088.72|9
1730792150000|2024-11-05 07:35:50|16168.91|16088.91|16168.95|16088.95|16169.11|16089.11|16168.9|16088.9|10
1730792160000|2024-11-05 07:36:00|16168.84|16088.84|16169.16|16089.16|16169.16|16089.16|16168.72|16088.72|10
1730792170000|2024-11-05 07:36:10|16169.27|16089.27|16169.21|16089.21|16169.34|16089.34|16169.15|16089.15|9
1730792180000|2024-11-05 07:36:20|16169.18|16089.18|16171.23|16091.23|16171.4|16091.4|16169.18|16089.18|9
1730792190000|2024-11-05 07:36:30|16171.21|16091.21|16172.49|16092.49|16172.49|16092.49|16171.15|16091.15|10
1730792200000|2024-11-05 07:36:40|16172.56|16092.56|16176.96|16096.96|16176.96|16096.96|16172.56|16092.56|9
1730792210000|2024-11-05 07:36:50|16177.02|16097.02|16177.87|16097.87|16178.11|16098.11|16177.02|16097.02|9
1730792220000|2024-11-05 07:37:00|16177.61|16097.61|16177.78|16097.78|16177.78|16097.78|16177.51|16097.51|9
1730792230000|2024-11-05 07:37:10|16177.73|16097.73|16177.26|16097.26|16177.96|16097.96|16177.26|16097.26|10
1730792240000|2024-11-05 07:37:20|16177.67|16097.67|16176.72|16096.72|16178.25|16098.25|16176.2|16096.2|9
1730792250000|2024-11-05 07:37:30|16176.69|16096.69|16176.64|16096.64|16177.69|16097.69|16176.64|16096.64|10
1730792260000|2024-11-05 07:37:40|16176.29|16096.29|16175.8|16095.8|16176.29|16096.29|16175.57|16095.57|10
1730792270000|2024-11-05 07:37:50|16175.86|16095.86|16177.33|16097.33|16177.33|16097.33|16175.86|16095.86|10
1730792280000|2024-11-05 07:38:00|16177.37|16097.37|16176.05|16096.05|16177.37|16097.37|16175.87|16095.87|10
1730792290000|2024-11-05 07:38:10|16175.92|16095.92|16177.78|16097.78|16177.78|16097.78|16175.56|16095.56|9
1730792300000|2024-11-05 07:38:20|16178.59|16098.59|16178.27|16098.27|16179.23|16099.23|16177.55|16097.55|10
1730792310000|2024-11-05 07:38:30|16178.74|16098.74|16180.28|16100.28|16180.28|16100.28|16178.74|16098.74|10
1730792320000|2024-11-05 07:38:40|16180.37|16100.37|16178.7|16098.7|16180.51|16100.51|16178.44|16098.44|10
1730792330000|2024-11-05 07:38:50|16178.76|16098.76|16178.08|16098.08|16178.76|16098.76|16178.03|16098.03|9
1730792340000|2024-11-05 07:39:00|16178.1|16098.1|16176.84|16096.84|16178.19|16098.19|16176.84|16096.84|9
1730792350000|2024-11-05 07:39:10|16176.95|16096.95|16177.15|16097.15|16177.6|16097.6|16176.8|16096.8|10
1730792360000|2024-11-05 07:39:20|16176.03|16096.03|16175.71|16095.71|16176.03|16096.03|16175.02|16095.02|10
1730792370000|2024-11-05 07:39:30|16175.82|16095.82|16176.19|16096.19|16176.19|16096.19|16175.72|16095.72|10
1730792380000|2024-11-05 07:39:40|16176.6|16096.6|16177.06|16097.06|16177.2|16097.2|16176.6|16096.6|9
1730792390000|2024-11-05 07:39:50|16177.12|16097.12|16178.01|16098.01|16178.14|16098.14|16177.12|16097.12|9
1730792400000|2024-11-05 07:40:00|16178.02|16098.02|16179.2|16099.2|16179.2|16099.2|16178.02|16098.02|10
1730792410000|2024-11-05 07:40:10|16179.26|16099.26|16179.5|16099.5|16179.63|16099.63|16179.26|16099.26|9
1730792420000|2024-11-05 07:40:20|16179.55|16099.55|16180.92|16100.92|16181.47|16101.47|16179.55|16099.55|10
1730792430000|2024-11-05 07:40:30|16179.9|16099.9|16182.67|16102.67|16182.67|16102.67|16178.84|16098.84|9
1730792440000|2024-11-05 07:40:40|16182.97|16102.97|16186.8|16106.8|16186.8|16106.8|16182.97|16102.97|10
1730792450000|2024-11-05 07:40:50|16187.59|16107.59|16190.77|16110.77|16190.77|16110.77|16187.59|16107.59|10
1730792460000|2024-11-05 07:41:00|16190.73|16110.73|16191.53|16111.53|16193.56|16113.56|16190.73|16110.73|10
1730792470000|2024-11-05 07:41:10|16191.97|16111.97|16194.04|16114.04|16194.06|16114.06|16191.97|16111.97|10
1730792480000|2024-11-05 07:41:20|16194.26|16114.26|16194.54|16114.54|16195.17|16115.17|16193.91|16113.91|10
1730792490000|2024-11-05 07:41:30|16196.08|16116.08|16200.36|16120.36|16200.36|16120.36|16196.08|16116.08|10
1730792500000|2024-11-05 07:41:40|16200.44|16120.44|16202.61|16122.61|16202.61|16122.61|16200.44|16120.44|10
1730792510000|2024-11-05 07:41:50|16202.7|16122.7|16203.03|16123.03|16203.03|16123.03|16202.64|16122.64|10
1730792520000|2024-11-05 07:42:00|16203|16123|16205.19|16125.19|16205.19|16125.19|16202.71|16122.71|9
1730792530000|2024-11-05 07:42:10|16205.02|16125.02|16207.05|16127.05|16207.05|16127.05|16204.84|16124.84|9
1730792540000|2024-11-05 07:42:20|16206.91|16126.91|16211.09|16131.09|16211.1|16131.1|16206.5|16126.5|10
1730792550000|2024-11-05 07:42:30|16211.56|16131.56|16213.44|16133.44|16213.44|16133.44|16211.56|16131.56|10
1730792560000|2024-11-05 07:42:40|16213.67|16133.67|16224.58|16144.58|16224.58|16144.58|16213.67|16133.67|10
1730792570000|2024-11-05 07:42:50|16225.23|16145.23|16227.5|16147.5|16227.5|16147.5|16225.15|16145.15|10
1730792580000|2024-11-05 07:43:00|16227.36|16147.36|16230|16150|16230|16150|16227.34|16147.34|10
1730792590000|2024-11-05 07:43:10|16229.18|16149.18|16228.5|16148.5|16229.23|16149.23|16228.2|16148.2|10
1730792600000|2024-11-05 07:43:20|16228.49|16148.49|16227.32|16147.32|16228.49|16148.49|16227.26|16147.26|10
1730792610000|2024-11-05 07:43:30|16227.44|16147.44|16221.94|16141.94|16227.44|16147.44|16221.94|16141.94|10
1730792620000|2024-11-05 07:43:40|16222.98|16142.98|16223.01|16143.01|16223.6|16143.6|16222.93|16142.93|9
1730792630000|2024-11-05 07:43:50|16222.91|16142.91|16221|16141|16223.17|16143.17|16221|16141|10
1730792640000|2024-11-05 07:44:00|16221.17|16141.17|16222.93|16142.93|16222.93|16142.93|16221.17|16141.17|10
1730792650000|2024-11-05 07:44:10|16223.06|16143.06|16222.44|16142.44|16223.44|16143.44|16222.44|16142.44|10
1730792660000|2024-11-05 07:44:20|16222.31|16142.31|16222.02|16142.02|16222.31|16142.31|16220.64|16140.64|10
1730792670000|2024-11-05 07:44:30|16221.72|16141.72|16221.55|16141.55|16221.84|16141.84|16221.46|16141.46|9
1730792680000|2024-11-05 07:44:40|16221.52|16141.52|16222.24|16142.24|16222.24|16142.24|16221.51|16141.51|10
1730792690000|2024-11-05 07:44:50|16221.72|16141.72|16221.18|16141.18|16221.72|16141.72|16220.82|16140.82|10
1730792700000|2024-11-05 07:45:00|16221.19|16141.19|16222.59|16142.59|16222.59|16142.59|16221.19|16141.19|10
1730792710000|2024-11-05 07:45:10|16223.18|16143.18|16222.61|16142.61|16223.43|16143.43|16222.61|16142.61|10
1730792720000|2024-11-05 07:45:20|16222.83|16142.83|16222.62|16142.62|16223.57|16143.57|16222.62|16142.62|10
1730792730000|2024-11-05 07:45:30|16222.88|16142.88|16222.98|16142.98|16223.47|16143.47|16222.69|16142.69|10
1730792740000|2024-11-05 07:45:40|16223.28|16143.28|16223.78|16143.78|16223.97|16143.97|16223.28|16143.28|10
1730792750000|2024-11-05 07:45:50|16223.96|16143.96|16225|16145|16225|16145|16223.86|16143.86|10
1730792760000|2024-11-05 07:46:00|16225.2|16145.2|16228.1|16148.1|16228.75|16148.75|16225.2|16145.2|10
1730792770000|2024-11-05 07:46:10|16228.22|16148.22|16231.03|16151.03|16231.35|16151.35|16228.22|16148.22|10
1730792780000|2024-11-05 07:46:20|16231.13|16151.13|16230.72|16150.72|16231.29|16151.29|16230.61|16150.61|9
1730792790000|2024-11-05 07:46:30|16230.74|16150.74|16231.5|16151.5|16231.85|16151.85|16229.99|16149.99|10
1730792800000|2024-11-05 07:46:40|16231.14|16151.14|16230.39|16150.39|16231.28|16151.28|16230.06|16150.06|10
1730792810000|2024-11-05 07:46:50|16230.23|16150.23|16228.29|16148.29|16230.23|16150.23|16228.21|16148.21|9
1730792820000|2024-11-05 07:47:00|16228.1|16148.1|16228.98|16148.98|16229.15|16149.15|16224.17|16144.17|10
1730792830000|2024-11-05 07:47:10|16228.96|16148.96|16228.47|16148.47|16229.06|16149.06|16228.29|16148.29|10
1730792840000|2024-11-05 07:47:20|16228.48|16148.48|16229.4|16149.4|16229.4|16149.4|16227.97|16147.97|10
1730792850000|2024-11-05 07:47:30|16229.22|16149.22|16228.08|16148.08|16229.36|16149.36|16227.66|16147.66|10
1730792860000|2024-11-05 07:47:40|16228.22|16148.22|16228.88|16148.88|16228.88|16148.88|16228.14|16148.14|10
1730792870000|2024-11-05 07:47:50|16228.86|16148.86|16231.1|16151.1|16231.1|16151.1|16228.83|16148.83|10
1730792880000|2024-11-05 07:48:00|16231.37|16151.37|16231.95|16151.95|16231.95|16151.95|16230.93|16150.93|10
1730792890000|2024-11-05 07:48:10|16232.41|16152.41|16233.69|16153.69|16233.79|16153.79|16232.09|16152.09|10
1730792900000|2024-11-05 07:48:20|16233.55|16153.55|16234.18|16154.18|16234.65|16154.65|16233.55|16153.55|10
1730792910000|2024-11-05 07:48:30|16233.68|16153.68|16231.93|16151.93|16233.76|16153.76|16231.93|16151.93|10
1730792920000|2024-11-05 07:48:40|16232.73|16152.73|16232.4|16152.4|16233.08|16153.08|16232.4|16152.4|9
1730792930000|2024-11-05 07:48:50|16232.31|16152.31|16233.89|16153.89|16233.89|16153.89|16232.31|16152.31|9
1730792940000|2024-11-05 07:49:00|16234.17|16154.17|16233.95|16153.95|16234.26|16154.26|16233.6|16153.6|9
1730792950000|2024-11-05 07:49:10|16233.89|16153.89|16232.39|16152.39|16233.89|16153.89|16232.39|16152.39|10
1730792960000|2024-11-05 07:49:20|16232.24|16152.24|16231.04|16151.04|16232.24|16152.24|16231.04|16151.04|10
1730792970000|2024-11-05 07:49:30|16230.98|16150.98|16230.18|16150.18|16231.01|16151.01|16230.18|16150.18|10
1730792980000|2024-11-05 07:49:40|16230.11|16150.11|16229.69|16149.69|16230.11|16150.11|16229.69|16149.69|9
1730792990000|2024-11-05 07:49:50|16229.53|16149.53|16230.72|16150.72|16230.73|16150.73|16229.27|16149.27|10
1730793000000|2024-11-05 07:50:00|16230.71|16150.71|16231.07|16151.07|16231.1|16151.1|16230.12|16150.12|10
1730793010000|2024-11-05 07:50:10|16231.08|16151.08|16230.63|16150.63|16231.14|16151.14|16230.54|16150.54|9
1730793020000|2024-11-05 07:50:20|16228.25|16148.25|16225.47|16145.47|16228.25|16148.25|16225.47|16145.47|10
1730793030000|2024-11-05 07:50:30|16225.31|16145.31|16223.62|16143.62|16225.73|16145.73|16223.62|16143.62|10
1730793040000|2024-11-05 07:50:40|16223.52|16143.52|16219.19|16139.19|16223.52|16143.52|16219.19|16139.19|10
1730793050000|2024-11-05 07:50:50|16219.23|16139.23|16219.38|16139.38|16219.8|16139.8|16218.87|16138.87|10
1730793060000|2024-11-05 07:51:00|16219.49|16139.49|16220.44|16140.44|16220.75|16140.75|16219.47|16139.47|10
1730793070000|2024-11-05 07:51:10|16220.76|16140.76|16212.68|16132.68|16220.86|16140.86|16212.68|16132.68|10
1730793080000|2024-11-05 07:51:20|16212.63|16132.63|16217.31|16137.31|16217.53|16137.53|16212.19|16132.19|9
1730793090000|2024-11-05 07:51:30|16217.24|16137.24|16217.24|16137.24|16217.24|16137.24|16216.97|16136.97|9
1730793100000|2024-11-05 07:51:40|16217.17|16137.17|16216.6|16136.6|16217.17|16137.17|16216.53|16136.53|10
1730793110000|2024-11-05 07:51:50|16216.66|16136.66|16217.36|16137.36|16217.53|16137.53|16216.66|16136.66|9
1730793120000|2024-11-05 07:52:00|16217.28|16137.28|16218.2|16138.2|16218.3|16138.3|16217.12|16137.12|9
1730793130000|2024-11-05 07:52:10|16218.43|16138.43|16220.63|16140.63|16221.24|16141.24|16218.43|16138.43|10
1730793140000|2024-11-05 07:52:20|16220.84|16140.84|16220.43|16140.43|16221.54|16141.54|16219.51|16139.51|10
1730793150000|2024-11-05 07:52:30|16220.66|16140.66|16221.7|16141.7|16221.7|16141.7|16220.61|16140.61|10
1730793160000|2024-11-05 07:52:40|16221.94|16141.94|16224.57|16144.57|16224.57|16144.57|16221.94|16141.94|10
1730793170000|2024-11-05 07:52:50|16224.49|16144.49|16224.95|16144.95|16224.99|16144.99|16224.49|16144.49|9
1730793180000|2024-11-05 07:53:00|16225.1|16145.1|16227.65|16147.65|16229.14|16149.14|16225.1|16145.1|10
1730793190000|2024-11-05 07:53:10|16227.64|16147.64|16224.93|16144.93|16227.64|16147.64|16224.93|16144.93|10
1730793200000|2024-11-05 07:53:20|16222.44|16142.44|16221.29|16141.29|16222.77|16142.77|16219.8|16139.8|9
1730793210000|2024-11-05 07:53:30|16221.21|16141.21|16221.41|16141.41|16221.52|16141.52|16221.16|16141.16|9
1730793220000|2024-11-05 07:53:40|16221.26|16141.26|16221.24|16141.24|16221.48|16141.48|16221.23|16141.23|9
1730793230000|2024-11-05 07:53:50|16221.25|16141.25|16221.52|16141.52|16222.79|16142.79|16220.77|16140.77|10
1730793240000|2024-11-05 07:54:00|16221.23|16141.23|16224.5|16144.5|16224.69|16144.69|16221.23|16141.23|10
1730793250000|2024-11-05 07:54:10|16224.67|16144.67|16224.06|16144.06|16225.56|16145.56|16223.85|16143.85|10
1730793260000|2024-11-05 07:54:20|16224.16|16144.16|16225.02|16145.02|16225.02|16145.02|16224.16|16144.16|10
1730793270000|2024-11-05 07:54:30|16225.08|16145.08|16226.5|16146.5|16226.54|16146.54|16225.08|16145.08|9
1730793280000|2024-11-05 07:54:40|16226.34|16146.34|16226.11|16146.11|16226.96|16146.96|16226.05|16146.05|9
1730793290000|2024-11-05 07:54:50|16225.97|16145.97|16224.26|16144.26|16225.97|16145.97|16224.26|16144.26|10
1730793300000|2024-11-05 07:55:00|16224.23|16144.23|16224.16|16144.16|16224.45|16144.45|16224.04|16144.04|10
1730793310000|2024-11-05 07:55:10|16223.79|16143.79|16222.23|16142.23|16224.04|16144.04|16222.2|16142.2|9
1730793320000|2024-11-05 07:55:20|16222.38|16142.38|16223.61|16143.61|16223.66|16143.66|16222.38|16142.38|10
1730793330000|2024-11-05 07:55:30|16223.48|16143.48|16225.41|16145.41|16225.41|16145.41|16223.41|16143.41|10
1730793340000|2024-11-05 07:55:40|16226.45|16146.45|16228.99|16148.99|16229.25|16149.25|16226.45|16146.45|10
1730793350000|2024-11-05 07:55:50|16228.87|16148.87|16230.58|16150.58|16230.58|16150.58|16227.82|16147.82|10
1730793360000|2024-11-05 07:56:00|16230.57|16150.57|16233.15|16153.15|16233.39|16153.39|16230.57|16150.57|10
1730793370000|2024-11-05 07:56:10|16233.09|16153.09|16232.96|16152.96|16233.39|16153.39|16232.79|16152.79|10
1730793380000|2024-11-05 07:56:20|16232.95|16152.95|16233.49|16153.49|16233.49|16153.49|16232.95|16152.95|10
1730793390000|2024-11-05 07:56:30|16233.36|16153.36|16232.09|16152.09|16233.36|16153.36|16232.09|16152.09|9
1730793400000|2024-11-05 07:56:40|16232.08|16152.08|16232.21|16152.21|16232.22|16152.22|16232.02|16152.02|8
1730793410000|2024-11-05 07:56:50|16232.1|16152.1|16230.57|16150.57|16232.1|16152.1|16230.55|16150.55|10
1730793420000|2024-11-05 07:57:00|16230.38|16150.38|16229.74|16149.74|16230.54|16150.54|16229.48|16149.48|10
1730793430000|2024-11-05 07:57:10|16229.96|16149.96|16232.22|16152.22|16232.22|16152.22|16229.96|16149.96|10
1730793440000|2024-11-05 07:57:20|16232.64|16152.64|16232.21|16152.21|16233.14|16153.14|16232.21|16152.21|10
1730793450000|2024-11-05 07:57:30|16232.17|16152.17|16232.23|16152.23|16232.23|16152.23|16231.82|16151.82|8
1730793460000|2024-11-05 07:57:40|16232.27|16152.27|16234.08|16154.08|16234.49|16154.49|16232.27|16152.27|10
1730793470000|2024-11-05 07:57:50|16233.33|16153.33|16233.26|16153.26|16233.64|16153.64|16233.26|16153.26|10
1730793480000|2024-11-05 07:58:00|16233.28|16153.28|16233.77|16153.77|16233.91|16153.91|16233.28|16153.28|10
1730793490000|2024-11-05 07:58:10|16233.82|16153.82|16238.66|16158.66|16238.66|16158.66|16233.82|16153.82|9
1730793500000|2024-11-05 07:58:20|16238.9|16158.9|16239.56|16159.56|16239.56|16159.56|16238.9|16158.9|9
1730793510000|2024-11-05 07:58:30|16239.37|16159.37|16237.05|16157.05|16239.38|16159.38|16237.03|16157.03|8
1730793520000|2024-11-05 07:58:40|16236.98|16156.98|16236.64|16156.64|16237.62|16157.62|16236.64|16156.64|10
1730793530000|2024-11-05 07:58:50|16236.14|16156.14|16232.87|16152.87|16236.14|16156.14|16232.87|16152.87|10
1730793540000|2024-11-05 07:59:00|16232.69|16152.69|16232.53|16152.53|16232.94|16152.94|16232.5|16152.5|9
1730793550000|2024-11-05 07:59:10|16232.27|16152.27|16231.75|16151.75|16232.27|16152.27|16231.75|16151.75|8
1730793560000|2024-11-05 07:59:20|16231.72|16151.72|16230.43|16150.43|16231.72|16151.72|16230.39|16150.39|9
1730793570000|2024-11-05 07:59:30|16230.42|16150.42|16230.05|16150.05|16230.62|16150.62|16229.94|16149.94|10
1730793580000|2024-11-05 07:59:40|16230.18|16150.18|16230.4|16150.4|16230.62|16150.62|16230.18|16150.18|9
1730793590000|2024-11-05 07:59:50|16230.18|16150.18|16229.98|16149.98|16230.18|16150.18|16229.77|16149.77|10
1730793600000|2024-11-05 08:00:00|16230.22|16150.22|16235|16155|16235|16155|16230.22|16150.22|9
1730793610000|2024-11-05 08:00:10|16235.02|16155.02|16234.88|16154.88|16235.26|16155.26|16234.84|16154.84|10
1730793620000|2024-11-05 08:00:20|16235.08|16155.08|16235.44|16155.44|16235.61|16155.61|16235.08|16155.08|9
1730793630000|2024-11-05 08:00:30|16235.4|16155.4|16235|16155|16235.4|16155.4|16235|16155|9
1730793640000|2024-11-05 08:00:40|16234.97|16154.97|16235.62|16155.62|16235.69|16155.69|16234.75|16154.75|10
1730793650000|2024-11-05 08:00:50|16235.65|16155.65|16234.11|16154.11|16235.8|16155.8|16234.11|16154.11|10
1730793660000|2024-11-05 08:01:00|16234.39|16154.39|16236.4|16156.4|16236.4|16156.4|16233.88|16153.88|10
1730793670000|2024-11-05 08:01:10|16236.82|16156.82|16230.7|16150.7|16236.82|16156.82|16229.76|16149.76|10
1730793680000|2024-11-05 08:01:20|16230.83|16150.83|16239.48|16159.48|16239.52|16159.52|16230.83|16150.83|10
1730793690000|2024-11-05 08:01:30|16240.63|16160.63|16240.9|16160.9|16240.96|16160.96|16240.54|16160.54|9
1730793700000|2024-11-05 08:01:40|16240.21|16160.21|16239.2|16159.2|16240.46|16160.46|16236.79|16156.79|10
1730793710000|2024-11-05 08:01:50|16239.22|16159.22|16243.8|16163.8|16243.8|16163.8|16239.22|16159.22|9
1730793720000|2024-11-05 08:02:00|16243.88|16163.88|16239.25|16159.25|16244.09|16164.09|16238.18|16158.18|9
1730793730000|2024-11-05 08:02:10|16239.89|16159.89|16240.05|16160.05|16241.32|16161.32|16239.89|16159.89|10
1730793740000|2024-11-05 08:02:20|16240.04|16160.04|16240.11|16160.11|16240.11|16160.11|16239.5|16159.5|10
1730793750000|2024-11-05 08:02:30|16240.43|16160.43|16240.22|16160.22|16240.43|16160.43|16238.86|16158.86|9
1730793760000|2024-11-05 08:02:40|16240.21|16160.21|16241.5|16161.5|16241.81|16161.81|16239.77|16159.77|10
1730793770000|2024-11-05 08:02:50|16241.47|16161.47|16242.66|16162.66|16242.66|16162.66|16241.39|16161.39|10
1730793780000|2024-11-05 08:03:00|16242.67|16162.67|16241.72|16161.72|16242.67|16162.67|16241.72|16161.72|9
1730793790000|2024-11-05 08:03:10|16241.54|16161.54|16239.08|16159.08|16241.54|16161.54|16239.06|16159.06|10
1730793800000|2024-11-05 08:03:20|16239.85|16159.85|16238.41|16158.41|16240.49|16160.49|16238.41|16158.41|10
1730793810000|2024-11-05 08:03:30|16238.66|16158.66|16238.8|16158.8|16238.82|16158.82|16238.17|16158.17|10
1730793820000|2024-11-05 08:03:40|16238.57|16158.57|16244.1|16164.1|16244.1|16164.1|16238.5|16158.5|10
1730793830000|2024-11-05 08:03:50|16244.38|16164.38|16245.74|16165.74|16245.95|16165.95|16244.38|16164.38|9
1730793840000|2024-11-05 08:04:00|16245.79|16165.79|16248.17|16168.17|16248.17|16168.17|16245.79|16165.79|10
1730793850000|2024-11-05 08:04:10|16248.24|16168.24|16248.83|16168.83|16249.31|16169.31|16247.76|16167.76|10
1730793860000|2024-11-05 08:04:20|16248.86|16168.86|16246.35|16166.35|16248.9|16168.9|16246.35|16166.35|10
1730793870000|2024-11-05 08:04:30|16246.9|16166.9|16248.49|16168.49|16249|16169|16246.68|16166.68|10
1730793880000|2024-11-05 08:04:40|16248.06|16168.06|16248.09|16168.09|16248.1|16168.1|16247.83|16167.83|9
1730793890000|2024-11-05 08:04:50|16248.06|16168.06|16248.18|16168.18|16248.28|16168.28|16248.06|16168.06|10
1730793900000|2024-11-05 08:05:00|16248.2|16168.2|16248.75|16168.75|16248.75|16168.75|16247.7|16167.7|10
1730793910000|2024-11-05 08:05:10|16248.65|16168.65|16247.31|16167.31|16248.65|16168.65|16247.31|16167.31|9
1730793920000|2024-11-05 08:05:20|16246.94|16166.94|16246.02|16166.02|16246.94|16166.94|16245.82|16165.82|10
1730793930000|2024-11-05 08:05:30|16245.75|16165.75|16246.43|16166.43|16246.43|16166.43|16245.39|16165.39|10
1730793940000|2024-11-05 08:05:40|16246.61|16166.61|16247.27|16167.27|16247.44|16167.44|16245.68|16165.68|10
1730793950000|2024-11-05 08:05:50|16247.23|16167.23|16246.8|16166.8|16247.63|16167.63|16246.69|16166.69|10
1730793960000|2024-11-05 08:06:00|16246.59|16166.59|16247.12|16167.12|16247.12|16167.12|16246.38|16166.38|10
1730793970000|2024-11-05 08:06:10|16247.21|16167.21|16248.01|16168.01|16248.01|16168.01|16247.21|16167.21|10
1730793980000|2024-11-05 08:06:20|16248.06|16168.06|16243.01|16163.01|16248.06|16168.06|16243.01|16163.01|10
1730793990000|2024-11-05 08:06:30|16242.53|16162.53|16238.85|16158.85|16242.53|16162.53|16238.6|16158.6|10
1730794000000|2024-11-05 08:06:40|16238.76|16158.76|16234.72|16154.72|16238.76|16158.76|16234.69|16154.69|9
1730794010000|2024-11-05 08:06:50|16234.79|16154.79|16232.59|16152.59|16234.79|16154.79|16232.59|16152.59|10
1730794020000|2024-11-05 08:07:00|16232.08|16152.08|16230.6|16150.6|16232.26|16152.26|16230.6|16150.6|10
1730794030000|2024-11-05 08:07:10|16230.65|16150.65|16227.6|16147.6|16230.65|16150.65|16227.54|16147.54|10
1730794040000|2024-11-05 08:07:20|16227.39|16147.39|16221.81|16141.81|16227.39|16147.39|16221.81|16141.81|10
1730794050000|2024-11-05 08:07:30|16221.65|16141.65|16220.37|16140.37|16221.65|16141.65|16220.29|16140.29|9
1730794060000|2024-11-05 08:07:40|16221.42|16141.42|16223.09|16143.09|16223.09|16143.09|16221.42|16141.42|10
1730794070000|2024-11-05 08:07:50|16222.91|16142.91|16221.91|16141.91|16222.91|16142.91|16221.64|16141.64|10
1730794080000|2024-11-05 08:08:00|16221.88|16141.88|16219.62|16139.62|16221.93|16141.93|16219.62|16139.62|10
1730794090000|2024-11-05 08:08:10|16219.43|16139.43|16217.67|16137.67|16219.98|16139.98|16217.67|16137.67|10
1730794100000|2024-11-05 08:08:20|16218|16138|16217.2|16137.2|16218.1|16138.1|16217.2|16137.2|9
1730794110000|2024-11-05 08:08:30|16216.96|16136.96|16219.15|16139.15|16219.18|16139.18|16216.93|16136.93|10
1730794120000|2024-11-05 08:08:40|16219.08|16139.08|16224.47|16144.47|16224.47|16144.47|16219.08|16139.08|9
1730794130000|2024-11-05 08:08:50|16225.69|16145.69|16231.06|16151.06|16231.06|16151.06|16225.69|16145.69|10
1730794140000|2024-11-05 08:09:00|16231.95|16151.95|16231.53|16151.53|16232.32|16152.32|16231.09|16151.09|10
1730794150000|2024-11-05 08:09:10|16231.61|16151.61|16232.09|16152.09|16232.11|16152.11|16231.48|16151.48|10
1730794160000|2024-11-05 08:09:20|16232.22|16152.22|16238.86|16158.86|16238.86|16158.86|16232.22|16152.22|10
1730794170000|2024-11-05 08:09:30|16238.84|16158.84|16240.21|16160.21|16240.26|16160.26|16238.8|16158.8|10
1730794180000|2024-11-05 08:09:40|16240.84|16160.84|16240.53|16160.53|16241.12|16161.12|16240.5|16160.5|9
1730794190000|2024-11-05 08:09:50|16240.44|16160.44|16240.92|16160.92|16241.12|16161.12|16239.76|16159.76|10
1730794200000|2024-11-05 08:10:00|16240.95|16160.95|16237.99|16157.99|16240.95|16160.95|16237.92|16157.92|10
1730794210000|2024-11-05 08:10:10|16237.82|16157.82|16236.05|16156.05|16237.86|16157.86|16236.05|16156.05|10
1730794220000|2024-11-05 08:10:20|16237.17|16157.17|16237.66|16157.66|16238.23|16158.23|16237.17|16157.17|9
1730794230000|2024-11-05 08:10:30|16237.98|16157.98|16237.34|16157.34|16238.05|16158.05|16237.21|16157.21|9
1730794240000|2024-11-05 08:10:40|16237.51|16157.51|16239.85|16159.85|16239.85|16159.85|16237.51|16157.51|10
1730794250000|2024-11-05 08:10:50|16239.82|16159.82|16239.98|16159.98|16240.15|16160.15|16239.82|16159.82|8
1730794260000|2024-11-05 08:11:00|16239.9|16159.9|16239.91|16159.91|16239.91|16159.91|16239.54|16159.54|10
1730794270000|2024-11-05 08:11:10|16239.73|16159.73|16239.14|16159.14|16239.73|16159.73|16239.14|16159.14|10
1730794280000|2024-11-05 08:11:20|16239.19|16159.19|16236.69|16156.69|16239.54|16159.54|16236.69|16156.69|10
1730794290000|2024-11-05 08:11:30|16236.29|16156.29|16237.11|16157.11|16237.46|16157.46|16236.29|16156.29|10
1730794300000|2024-11-05 08:11:40|16237.1|16157.1|16235.22|16155.22|16237.81|16157.81|16233.99|16153.99|10
1730794310000|2024-11-05 08:11:50|16234.57|16154.57|16234.77|16154.77|16235.29|16155.29|16234.57|16154.57|10
1730794320000|2024-11-05 08:12:00|16234.78|16154.78|16237.97|16157.97|16237.97|16157.97|16234.49|16154.49|9
1730794330000|2024-11-05 08:12:10|16237.8|16157.8|16237.2|16157.2|16237.84|16157.84|16237.15|16157.15|10
1730794340000|2024-11-05 08:12:20|16236.15|16156.15|16234.39|16154.39|16236.15|16156.15|16234.18|16154.18|10
1730794350000|2024-11-05 08:12:30|16234.43|16154.43|16233.15|16153.15|16234.46|16154.46|16233.15|16153.15|10
1730794360000|2024-11-05 08:12:40|16232.95|16152.95|16233.52|16153.52|16233.52|16153.52|16232.7|16152.7|9
1730794370000|2024-11-05 08:12:50|16233.96|16153.96|16234.17|16154.17|16234.59|16154.59|16233.25|16153.25|10
1730794380000|2024-11-05 08:13:00|16234.13|16154.13|16236.66|16156.66|16236.75|16156.75|16234.01|16154.01|10
1730794390000|2024-11-05 08:13:10|16236.63|16156.63|16235.81|16155.81|16236.79|16156.79|16235.81|16155.81|10
1730794400000|2024-11-05 08:13:20|16235.56|16155.56|16234.29|16154.29|16235.56|16155.56|16234.29|16154.29|10
1730794410000|2024-11-05 08:13:30|16234.32|16154.32|16234.59|16154.59|16234.59|16154.59|16233.38|16153.38|10
1730794420000|2024-11-05 08:13:40|16234.68|16154.68|16233.18|16153.18|16234.72|16154.72|16233.18|16153.18|10
1730794430000|2024-11-05 08:13:50|16232.82|16152.82|16231.93|16151.93|16232.82|16152.82|16231.83|16151.83|9
1730794440000|2024-11-05 08:14:00|16231.88|16151.88|16229.62|16149.62|16231.88|16151.88|16229.6|16149.6|10
1730794450000|2024-11-05 08:14:10|16229.6|16149.6|16230.24|16150.24|16230.32|16150.32|16229.04|16149.04|10
1730794460000|2024-11-05 08:14:20|16230.44|16150.44|16230|16150|16230.56|16150.56|16230|16150|9
1730794470000|2024-11-05 08:14:30|16229.59|16149.59|16228.64|16148.64|16229.59|16149.59|16228.52|16148.52|10
1730794480000|2024-11-05 08:14:40|16228.75|16148.75|16227.21|16147.21|16228.75|16148.75|16227.21|16147.21|9
1730794490000|2024-11-05 08:14:50|16227.12|16147.12|16226.52|16146.52|16227.19|16147.19|16226.52|16146.52|9
1730794500000|2024-11-05 08:15:00|16226.51|16146.51|16226.81|16146.81|16226.81|16146.81|16226.47|16146.47|9
1730794510000|2024-11-05 08:15:10|16226.94|16146.94|16228.85|16148.85|16228.85|16148.85|16226.94|16146.94|10
1730794520000|2024-11-05 08:15:20|16229.73|16149.73|16229.34|16149.34|16229.75|16149.75|16229.22|16149.22|9
1730794530000|2024-11-05 08:15:30|16229.21|16149.21|16228.98|16148.98|16229.21|16149.21|16228.85|16148.85|7
1730794540000|2024-11-05 08:15:40|16228.99|16148.99|16229.09|16149.09|16229.31|16149.31|16228.99|16148.99|9
1730794550000|2024-11-05 08:15:50|16228.74|16148.74|16227.9|16147.9|16228.74|16148.74|16227.89|16147.89|10
1730794560000|2024-11-05 08:16:00|16227.66|16147.66|16229.71|16149.71|16229.71|16149.71|16227.49|16147.49|9
1730794570000|2024-11-05 08:16:10|16230|16150|16231.2|16151.2|16231.42|16151.42|16230|16150|10
1730794580000|2024-11-05 08:16:20|16231.24|16151.24|16229.91|16149.91|16231.24|16151.24|16229.87|16149.87|10
1730794590000|2024-11-05 08:16:30|16229.79|16149.79|16228.07|16148.07|16229.9|16149.9|16228.07|16148.07|10
1730794600000|2024-11-05 08:16:40|16228.08|16148.08|16228.01|16148.01|16228.08|16148.08|16227.74|16147.74|10
1730794610000|2024-11-05 08:16:50|16228.06|16148.06|16229.11|16149.11|16229.11|16149.11|16228.06|16148.06|10
1730794620000|2024-11-05 08:17:00|16229.22|16149.22|16225.73|16145.73|16229.54|16149.54|16225.73|16145.73|10
1730794630000|2024-11-05 08:17:10|16225.58|16145.58|16225.75|16145.75|16226.21|16146.21|16225.58|16145.58|10
1730794640000|2024-11-05 08:17:20|16225.69|16145.69|16226.18|16146.18|16226.18|16146.18|16225.17|16145.17|10
1730794650000|2024-11-05 08:17:30|16226.76|16146.76|16227.76|16147.76|16227.76|16147.76|16226.66|16146.66|8
1730794660000|2024-11-05 08:17:40|16228.45|16148.45|16230.01|16150.01|16230.64|16150.64|16228.45|16148.45|10
1730794670000|2024-11-05 08:17:50|16229.87|16149.87|16230.48|16150.48|16230.67|16150.67|16229.87|16149.87|10
1730794680000|2024-11-05 08:18:00|16230.53|16150.53|16230.76|16150.76|16230.81|16150.81|16230.11|16150.11|10
1730794690000|2024-11-05 08:18:10|16230.68|16150.68|16229.81|16149.81|16230.68|16150.68|16229.38|16149.38|10
1730794700000|2024-11-05 08:18:20|16229.09|16149.09|16230.78|16150.78|16230.8|16150.8|16229.09|16149.09|9
1730794710000|2024-11-05 08:18:30|16230.6|16150.6|16230.08|16150.08|16230.62|16150.62|16230.08|16150.08|8
1730794720000|2024-11-05 08:18:40|16230.13|16150.13|16226.93|16146.93|16230.13|16150.13|16226.93|16146.93|10
1730794730000|2024-11-05 08:18:50|16227.02|16147.02|16223.22|16143.22|16227.02|16147.02|16223.22|16143.22|10
1730794740000|2024-11-05 08:19:00|16223.01|16143.01|16220.34|16140.34|16223.01|16143.01|16220.34|16140.34|10
1730794750000|2024-11-05 08:19:10|16219.93|16139.93|16220.38|16140.38|16220.38|16140.38|16219.59|16139.59|10
1730794760000|2024-11-05 08:19:20|16220.54|16140.54|16219.46|16139.46|16221.53|16141.53|16219.08|16139.08|10
1730794770000|2024-11-05 08:19:30|16219.84|16139.84|16218.55|16138.55|16219.84|16139.84|16218.5|16138.5|10
1730794780000|2024-11-05 08:19:40|16218.92|16138.92|16220.27|16140.27|16220.53|16140.53|16218.92|16138.92|10
1730794790000|2024-11-05 08:19:50|16220|16140|16218.57|16138.57|16220|16140|16218.57|16138.57|10
1730794800000|2024-11-05 08:20:00|16218.55|16138.55|16216.41|16136.41|16218.55|16138.55|16216.16|16136.16|9
1730794810000|2024-11-05 08:20:10|16216.84|16136.84|16216.65|16136.65|16217.68|16137.68|16216.65|16136.65|9
1730794820000|2024-11-05 08:20:20|16216.59|16136.59|16216.38|16136.38|16216.67|16136.67|16216.33|16136.33|8
1730794830000|2024-11-05 08:20:30|16216.41|16136.41|16216.04|16136.04|16216.41|16136.41|16215.89|16135.89|9
1730794840000|2024-11-05 08:20:40|16215.9|16135.9|16215.35|16135.35|16215.9|16135.9|16215.35|16135.35|10
1730794850000|2024-11-05 08:20:50|16214.54|16134.54|16214.4|16134.4|16214.54|16134.54|16214.3|16134.3|9
1730794860000|2024-11-05 08:21:00|16214.61|16134.61|16215.15|16135.15|16215.5|16135.5|16214.61|16134.61|10
1730794870000|2024-11-05 08:21:10|16214.47|16134.47|16214.77|16134.77|16214.77|16134.77|16214.05|16134.05|10
1730794880000|2024-11-05 08:21:20|16214.67|16134.67|16215.07|16135.07|16215.07|16135.07|16214.36|16134.36|10
1730794890000|2024-11-05 08:21:30|16215.05|16135.05|16213.97|16133.97|16215.05|16135.05|16213.97|16133.97|10
1730794900000|2024-11-05 08:21:40|16213.96|16133.96|16213.77|16133.77|16214.08|16134.08|16213.77|16133.77|9
1730794910000|2024-11-05 08:21:50|16213.7|16133.7|16213.18|16133.18|16213.7|16133.7|16213.11|16133.11|10
1730794920000|2024-11-05 08:22:00|16212.99|16132.99|16214.77|16134.77|16214.77|16134.77|16212.99|16132.99|9
1730794930000|2024-11-05 08:22:10|16213.83|16133.83|16213.28|16133.28|16213.83|16133.83|16212.97|16132.97|10
1730794940000|2024-11-05 08:22:20|16213.38|16133.38|16211.4|16131.4|16213.38|16133.38|16211.4|16131.4|10
1730794950000|2024-11-05 08:22:30|16211.15|16131.15|16210.36|16130.36|16211.15|16131.15|16210.25|16130.25|10
1730794960000|2024-11-05 08:22:40|16210.3|16130.3|16208.63|16128.63|16210.3|16130.3|16208.6|16128.6|10
1730794970000|2024-11-05 08:22:50|16208.57|16128.57|16208.47|16128.47|16208.57|16128.57|16208.15|16128.15|10
1730794980000|2024-11-05 08:23:00|16208.6|16128.6|16212.07|16132.07|16212.07|16132.07|16208.6|16128.6|10
1730794990000|2024-11-05 08:23:10|16211.92|16131.92|16211.53|16131.53|16211.98|16131.98|16211.28|16131.28|9
1730795000000|2024-11-05 08:23:20|16211.5|16131.5|16210.33|16130.33|16211.59|16131.59|16208.75|16128.75|9
1730795010000|2024-11-05 08:23:30|16209.92|16129.92|16209.79|16129.79|16209.96|16129.96|16209.74|16129.74|10
1730795020000|2024-11-05 08:23:40|16209.86|16129.86|16210.98|16130.98|16211.17|16131.17|16209.86|16129.86|10
1730795030000|2024-11-05 08:23:50|16210.8|16130.8|16213.78|16133.78|16214.12|16134.12|16210.8|16130.8|9
1730795040000|2024-11-05 08:24:00|16213.42|16133.42|16210.6|16130.6|16213.42|16133.42|16210.38|16130.38|10
1730795050000|2024-11-05 08:24:10|16210.65|16130.65|16210.49|16130.49|16210.65|16130.65|16209.18|16129.18|10
1730795060000|2024-11-05 08:24:20|16210.68|16130.68|16210.64|16130.64|16210.85|16130.85|16210.42|16130.42|10
1730795070000|2024-11-05 08:24:30|16210.58|16130.58|16209.39|16129.39|16210.58|16130.58|16209.18|16129.18|10
1730795080000|2024-11-05 08:24:40|16209.3|16129.3|16209.71|16129.71|16209.71|16129.71|16209.09|16129.09|10
1730795090000|2024-11-05 08:24:50|16209.57|16129.57|16210.57|16130.57|16210.57|16130.57|16209.55|16129.55|9
1730795100000|2024-11-05 08:25:00|16210.55|16130.55|16210.55|16130.55|16210.7|16130.7|16210.2|16130.2|10
1730795110000|2024-11-05 08:25:10|16210.69|16130.69|16211.05|16131.05|16212.85|16132.85|16210.69|16130.69|10
1730795120000|2024-11-05 08:25:20|16210.84|16130.84|16211.54|16131.54|16211.54|16131.54|16210.49|16130.49|10
1730795130000|2024-11-05 08:25:30|16211.55|16131.55|16212.77|16132.77|16213.01|16133.01|16211.55|16131.55|10
1730795140000|2024-11-05 08:25:40|16212.59|16132.59|16214.6|16134.6|16214.86|16134.86|16212.59|16132.59|10
1730795150000|2024-11-05 08:25:50|16214.58|16134.58|16214.75|16134.75|16214.75|16134.75|16214.26|16134.26|10
1730795160000|2024-11-05 08:26:00|16214.97|16134.97|16215.98|16135.98|16215.98|16135.98|16214.97|16134.97|10
1730795170000|2024-11-05 08:26:10|16216.04|16136.04|16215.71|16135.71|16216.27|16136.27|16214.23|16134.23|9
1730795180000|2024-11-05 08:26:20|16215.8|16135.8|16216.6|16136.6|16216.6|16136.6|16214.51|16134.51|10
1730795190000|2024-11-05 08:26:30|16216.81|16136.81|16217.76|16137.76|16217.76|16137.76|16216.81|16136.81|9
1730795200000|2024-11-05 08:26:40|16217.67|16137.67|16217.47|16137.47|16218.02|16138.02|16217.47|16137.47|10
1730795210000|2024-11-05 08:26:50|16217.46|16137.46|16217.19|16137.19|16217.52|16137.52|16217.15|16137.15|10
1730795220000|2024-11-05 08:27:00|16217.18|16137.18|16217.89|16137.89|16217.89|16137.89|16217|16137|10
1730795230000|2024-11-05 08:27:10|16217.36|16137.36|16217.83|16137.83|16217.83|16137.83|16216.05|16136.05|10
1730795240000|2024-11-05 08:27:20|16217.97|16137.97|16217.33|16137.33|16218.18|16138.18|16217.33|16137.33|9
1730795250000|2024-11-05 08:27:30|16217.24|16137.24|16216.21|16136.21|16217.24|16137.24|16216.17|16136.17|10
1730795260000|2024-11-05 08:27:40|16215.88|16135.88|16213.32|16133.32|16216.09|16136.09|16213.32|16133.32|10
1730795270000|2024-11-05 08:27:50|16213.17|16133.17|16212.37|16132.37|16213.17|16133.17|16212.35|16132.35|8
1730795280000|2024-11-05 08:28:00|16212.34|16132.34|16213.26|16133.26|16213.46|16133.46|16212.34|16132.34|10
1730795290000|2024-11-05 08:28:10|16213.32|16133.32|16214.17|16134.17|16214.53|16134.53|16213.32|16133.32|10
1730795300000|2024-11-05 08:28:20|16214.55|16134.55|16214.55|16134.55|16214.63|16134.63|16214.23|16134.23|10
1730795310000|2024-11-05 08:28:30|16214.68|16134.68|16213.42|16133.42|16214.68|16134.68|16213.4|16133.4|10
1730795320000|2024-11-05 08:28:40|16213.45|16133.45|16214.1|16134.1|16214.1|16134.1|16213.45|16133.45|8
1730795330000|2024-11-05 08:28:50|16214.34|16134.34|16211.1|16131.1|16214.34|16134.34|16210.71|16130.71|10
1730795340000|2024-11-05 08:29:00|16211.6|16131.6|16210.32|16130.32|16211.65|16131.65|16210.28|16130.28|9
1730795350000|2024-11-05 08:29:10|16210.26|16130.26|16210.29|16130.29|16210.42|16130.42|16210.08|16130.08|10
1730795360000|2024-11-05 08:29:20|16210.51|16130.51|16212.88|16132.88|16212.88|16132.88|16210.51|16130.51|10
1730795370000|2024-11-05 08:29:30|16213.01|16133.01|16212.21|16132.21|16213.01|16133.01|16212.21|16132.21|10
1730795380000|2024-11-05 08:29:40|16212.19|16132.19|16209.69|16129.69|16212.19|16132.19|16209.69|16129.69|9
1730795390000|2024-11-05 08:29:50|16209.41|16129.41|16208.14|16128.14|16209.57|16129.57|16208.14|16128.14|10
1730795400000|2024-11-05 08:30:00|16207.6|16127.6|16207.28|16127.28|16207.6|16127.6|16207.22|16127.22|9
1730795410000|2024-11-05 08:30:10|16207.07|16127.07|16205.36|16125.36|16207.07|16127.07|16205.36|16125.36|9
1730795420000|2024-11-05 08:30:20|16205.33|16125.33|16201.8|16121.8|16205.33|16125.33|16201.8|16121.8|10
1730795430000|2024-11-05 08:30:30|16201.94|16121.94|16203.3|16123.3|16203.3|16123.3|16201.84|16121.84|8
1730795440000|2024-11-05 08:30:40|16204.19|16124.19|16210.25|16130.25|16210.25|16130.25|16204.15|16124.15|10
1730795450000|2024-11-05 08:30:50|16210.74|16130.74|16209.9|16129.9|16210.74|16130.74|16209.37|16129.37|10
1730795460000|2024-11-05 08:31:00|16209.89|16129.89|16208.51|16128.51|16209.9|16129.9|16208.3|16128.3|10
1730795470000|2024-11-05 08:31:10|16209.06|16129.06|16208.9|16128.9|16209.43|16129.43|16208.78|16128.78|10
1730795480000|2024-11-05 08:31:20|16208.99|16128.99|16208.12|16128.12|16209.25|16129.25|16208.1|16128.1|10
1730795490000|2024-11-05 08:31:30|16209.13|16129.13|16211.47|16131.47|16211.47|16131.47|16209.13|16129.13|9
1730795500000|2024-11-05 08:31:40|16211.42|16131.42|16211.35|16131.35|16211.51|16131.51|16211.32|16131.32|10
1730795510000|2024-11-05 08:31:50|16211.55|16131.55|16211.57|16131.57|16212.19|16132.19|16211.55|16131.55|10
1730795520000|2024-11-05 08:32:00|16211.28|16131.28|16209.73|16129.73|16211.45|16131.45|16209.73|16129.73|10
1730795530000|2024-11-05 08:32:10|16209.65|16129.65|16209.51|16129.51|16209.96|16129.96|16208.78|16128.78|10
1730795540000|2024-11-05 08:32:20|16212.02|16132.02|16213.86|16133.86|16213.86|16133.86|16212.02|16132.02|10
1730795550000|2024-11-05 08:32:30|16213.83|16133.83|16217.69|16137.69|16217.69|16137.69|16213.79|16133.79|9
1730795560000|2024-11-05 08:32:40|16217.77|16137.77|16217.88|16137.88|16217.89|16137.89|16217.77|16137.77|10
1730795570000|2024-11-05 08:32:50|16217.79|16137.79|16218.71|16138.71|16218.92|16138.92|16217.79|16137.79|10
1730795580000|2024-11-05 08:33:00|16218.64|16138.64|16218.74|16138.74|16219.45|16139.45|16218.57|16138.57|10
1730795590000|2024-11-05 08:33:10|16218.91|16138.91|16218.66|16138.66|16218.91|16138.91|16218.65|16138.65|9
1730795600000|2024-11-05 08:33:20|16217.96|16137.96|16217.3|16137.3|16218.1|16138.1|16217.27|16137.27|9
1730795610000|2024-11-05 08:33:30|16217.27|16137.27|16219.01|16139.01|16219.01|16139.01|16217.22|16137.22|9
1730795620000|2024-11-05 08:33:40|16219.74|16139.74|16222.32|16142.32|16222.38|16142.38|16219.74|16139.74|10
1730795630000|2024-11-05 08:33:50|16222.41|16142.41|16222.64|16142.64|16223.08|16143.08|16222.41|16142.41|9
1730795640000|2024-11-05 08:34:00|16222.87|16142.87|16222.2|16142.2|16222.89|16142.89|16222.2|16142.2|9
1730795650000|2024-11-05 08:34:10|16221.89|16141.89|16222.53|16142.53|16222.53|16142.53|16221.8|16141.8|10
1730795660000|2024-11-05 08:34:20|16222.09|16142.09|16221.89|16141.89|16222.37|16142.37|16221.89|16141.89|10
1730795670000|2024-11-05 08:34:30|16222.44|16142.44|16220.91|16140.91|16222.94|16142.94|16220.91|16140.91|10
1730795680000|2024-11-05 08:34:40|16220.81|16140.81|16220.13|16140.13|16220.81|16140.81|16220.13|16140.13|9
1730795690000|2024-11-05 08:34:50|16219.93|16139.93|16220.05|16140.05|16220.05|16140.05|16219.54|16139.54|9
1730795700000|2024-11-05 08:35:00|16220.16|16140.16|16221.48|16141.48|16221.48|16141.48|16219.8|16139.8|10
1730795710000|2024-11-05 08:35:10|16222.04|16142.04|16222.38|16142.38|16222.41|16142.41|16222.04|16142.04|9
1730795720000|2024-11-05 08:35:20|16222.49|16142.49|16221.87|16141.87|16223.01|16143.01|16221.87|16141.87|10
1730795730000|2024-11-05 08:35:30|16221.83|16141.83|16222.88|16142.88|16222.88|16142.88|16221.83|16141.83|9
1730795740000|2024-11-05 08:35:40|16222.94|16142.94|16220.75|16140.75|16222.98|16142.98|16220.75|16140.75|10
1730795750000|2024-11-05 08:35:50|16221.07|16141.07|16220.09|16140.09|16221.38|16141.38|16220.09|16140.09|8
1730795760000|2024-11-05 08:36:00|16219.85|16139.85|16219.25|16139.25|16219.85|16139.85|16218.75|16138.75|9
1730795770000|2024-11-05 08:36:10|16219.7|16139.7|16220.61|16140.61|16221.06|16141.06|16218.88|16138.88|10
1730795780000|2024-11-05 08:36:20|16220.64|16140.64|16217.89|16137.89|16220.64|16140.64|16217.89|16137.89|10
1730795790000|2024-11-05 08:36:30|16217.23|16137.23|16214.58|16134.58|16217.23|16137.23|16214.45|16134.45|10
1730795800000|2024-11-05 08:36:40|16214.93|16134.93|16215.26|16135.26|16215.26|16135.26|16214.19|16134.19|10
1730795810000|2024-11-05 08:36:50|16215.34|16135.34|16212.3|16132.3|16215.34|16135.34|16212.09|16132.09|10
1730795820000|2024-11-05 08:37:00|16212.39|16132.39|16212.15|16132.15|16212.41|16132.41|16211.75|16131.75|10
1730795830000|2024-11-05 08:37:10|16212.11|16132.11|16212.57|16132.57|16212.98|16132.98|16212.11|16132.11|9
1730795840000|2024-11-05 08:37:20|16212.52|16132.52|16213.52|16133.52|16213.74|16133.74|16212.43|16132.43|10
1730795850000|2024-11-05 08:37:30|16213.49|16133.49|16212.87|16132.87|16213.49|16133.49|16212.55|16132.55|10
1730795860000|2024-11-05 08:37:40|16212.88|16132.88|16212.6|16132.6|16213.03|16133.03|16212.6|16132.6|8
1730795870000|2024-11-05 08:37:50|16212.54|16132.54|16213.26|16133.26|16213.3|16133.3|16212.54|16132.54|10
1730795880000|2024-11-05 08:38:00|16213.33|16133.33|16213.11|16133.11|16213.33|16133.33|16212.85|16132.85|9
1730795890000|2024-11-05 08:38:10|16213.33|16133.33|16211.65|16131.65|16214.27|16134.27|16211.65|16131.65|10
1730795900000|2024-11-05 08:38:20|16211.38|16131.38|16211.19|16131.19|16212|16132|16211.19|16131.19|10
1730795910000|2024-11-05 08:38:30|16211.01|16131.01|16212.69|16132.69|16212.69|16132.69|16210.88|16130.88|10
1730795920000|2024-11-05 08:38:40|16212.83|16132.83|16209.8|16129.8|16213.07|16133.07|16209.8|16129.8|10
1730795930000|2024-11-05 08:38:50|16209.66|16129.66|16208.84|16128.84|16209.73|16129.73|16208.72|16128.72|10
1730795940000|2024-11-05 08:39:00|16208.72|16128.72|16208.94|16128.94|16209.17|16129.17|16208.72|16128.72|8
1730795950000|2024-11-05 08:39:10|16208.9|16128.9|16209.16|16129.16|16209.54|16129.54|16208.9|16128.9|8
1730795960000|2024-11-05 08:39:20|16208.97|16128.97|16209.94|16129.94|16210.23|16130.23|16208.97|16128.97|9
1730795970000|2024-11-05 08:39:30|16209.33|16129.33|16211.41|16131.41|16211.41|16131.41|16209.33|16129.33|10
1730795980000|2024-11-05 08:39:40|16211.67|16131.67|16213.01|16133.01|16213.01|16133.01|16211.67|16131.67|10
1730795990000|2024-11-05 08:39:50|16212.5|16132.5|16212.65|16132.65|16212.65|16132.65|16212.19|16132.19|9
1730796000000|2024-11-05 08:40:00|16212.7|16132.7|16213.57|16133.57|16213.57|16133.57|16211.99|16131.99|10
1730796010000|2024-11-05 08:40:10|16213.59|16133.59|16214.04|16134.04|16214.41|16134.41|16213.59|16133.59|10
1730796020000|2024-11-05 08:40:20|16214.05|16134.05|16211.1|16131.1|16214.05|16134.05|16211.1|16131.1|10
1730796030000|2024-11-05 08:40:30|16210.73|16130.73|16211.54|16131.54|16211.54|16131.54|16210.2|16130.2|10
1730796040000|2024-11-05 08:40:40|16211.43|16131.43|16211.41|16131.41|16211.66|16131.66|16211.34|16131.34|10
1730796050000|2024-11-05 08:40:50|16211.52|16131.52|16211.64|16131.64|16211.67|16131.67|16211.3|16131.3|8
1730796060000|2024-11-05 08:41:00|16211.63|16131.63|16211.21|16131.21|16211.79|16131.79|16210.84|16130.84|9
1730796070000|2024-11-05 08:41:10|16211.33|16131.33|16211.72|16131.72|16212.05|16132.05|16211.02|16131.02|9
1730796080000|2024-11-05 08:41:20|16211.71|16131.71|16210.88|16130.88|16211.71|16131.71|16210.88|16130.88|9
1730796090000|2024-11-05 08:41:30|16210.78|16130.78|16209.79|16129.79|16210.78|16130.78|16209.79|16129.79|10
1730796100000|2024-11-05 08:41:40|16209.77|16129.77|16210.24|16130.24|16210.74|16130.74|16209.77|16129.77|10
1730796110000|2024-11-05 08:41:50|16210.22|16130.22|16210.31|16130.31|16210.31|16130.31|16210.15|16130.15|9
1730796120000|2024-11-05 08:42:00|16210.32|16130.32|16211.08|16131.08|16211.08|16131.08|16210.32|16130.32|10
1730796130000|2024-11-05 08:42:10|16211.17|16131.17|16210.69|16130.69|16211.21|16131.21|16210.69|16130.69|8
1730796140000|2024-11-05 08:42:20|16210.65|16130.65|16209.99|16129.99|16210.65|16130.65|16208.31|16128.31|8
1730796150000|2024-11-05 08:42:30|16210.29|16130.29|16209.64|16129.64|16210.41|16130.41|16209.36|16129.36|10
1730796160000|2024-11-05 08:42:40|16209.76|16129.76|16205.81|16125.81|16210.08|16130.08|16205.81|16125.81|10
1730796170000|2024-11-05 08:42:50|16205.92|16125.92|16204.91|16124.91|16205.93|16125.93|16204.91|16124.91|7
1730796180000|2024-11-05 08:43:00|16204.8|16124.8|16205.11|16125.11|16205.61|16125.61|16204.72|16124.72|10
1730796190000|2024-11-05 08:43:10|16205.14|16125.14|16205.04|16125.04|16205.38|16125.38|16204.9|16124.9|10
1730796200000|2024-11-05 08:43:20|16204.87|16124.87|16205.03|16125.03|16205.05|16125.05|16204.61|16124.61|10
1730796210000|2024-11-05 08:43:30|16205.04|16125.04|16205.03|16125.03|16205.17|16125.17|16204.85|16124.85|10
1730796220000|2024-11-05 08:43:40|16205.04|16125.04|16204.65|16124.65|16205.04|16125.04|16204.56|16124.56|10
1730796230000|2024-11-05 08:43:50|16204.57|16124.57|16204.45|16124.45|16204.94|16124.94|16204.45|16124.45|10
1730796240000|2024-11-05 08:44:00|16204.41|16124.41|16203.85|16123.85|16204.81|16124.81|16203.85|16123.85|9
1730796250000|2024-11-05 08:44:10|16203.88|16123.88|16200.96|16120.96|16203.88|16123.88|16200.96|16120.96|10
1730796260000|2024-11-05 08:44:20|16201.01|16121.01|16198.62|16118.62|16201.01|16121.01|16198.62|16118.62|10
1730796270000|2024-11-05 08:44:30|16198.09|16118.09|16198|16118|16198.26|16118.26|16197.83|16117.83|10
1730796280000|2024-11-05 08:44:40|16198.39|16118.39|16197.35|16117.35|16198.54|16118.54|16197.26|16117.26|10
1730796290000|2024-11-05 08:44:50|16197.47|16117.47|16198.06|16118.06|16198.06|16118.06|16197.47|16117.47|8
1730796300000|2024-11-05 08:45:00|16198.3|16118.3|16198.5|16118.5|16198.5|16118.5|16197.94|16117.94|9
1730796310000|2024-11-05 08:45:10|16199.46|16119.46|16199.59|16119.59|16200.5|16120.5|16199.46|16119.46|9
1730796320000|2024-11-05 08:45:20|16199.62|16119.62|16201.5|16121.5|16201.5|16121.5|16199.58|16119.58|10
1730796330000|2024-11-05 08:45:30|16201.49|16121.49|16205.4|16125.4|16205.4|16125.4|16201.49|16121.49|10
1730796340000|2024-11-05 08:45:40|16205.64|16125.64|16206.61|16126.61|16206.69|16126.69|16205.64|16125.64|9
1730796350000|2024-11-05 08:45:50|16207.68|16127.68|16212.18|16132.18|16212.18|16132.18|16207.68|16127.68|10
1730796360000|2024-11-05 08:46:00|16211.93|16131.93|16214.38|16134.38|16214.38|16134.38|16211.93|16131.93|10
1730796370000|2024-11-05 08:46:10|16213.72|16133.72|16215.17|16135.17|16215.17|16135.17|16213.72|16133.72|10
1730796380000|2024-11-05 08:46:20|16215.18|16135.18|16215.56|16135.56|16215.57|16135.57|16214.85|16134.85|10
1730796390000|2024-11-05 08:46:30|16215.21|16135.21|16216.25|16136.25|16216.46|16136.46|16215.13|16135.13|9
1730796400000|2024-11-05 08:46:40|16216.12|16136.12|16215.15|16135.15|16216.46|16136.46|16215.15|16135.15|10
1730796410000|2024-11-05 08:46:50|16215.04|16135.04|16216.06|16136.06|16216.24|16136.24|16214.93|16134.93|10
1730796420000|2024-11-05 08:47:00|16216.1|16136.1|16218.56|16138.56|16219.52|16139.52|16216.08|16136.08|10
1730796430000|2024-11-05 08:47:10|16218.23|16138.23|16219.93|16139.93|16219.93|16139.93|16218.23|16138.23|9
1730796440000|2024-11-05 08:47:20|16220.08|16140.08|16219.67|16139.67|16220.08|16140.08|16219.53|16139.53|8
1730796450000|2024-11-05 08:47:30|16219.69|16139.69|16222.14|16142.14|16222.14|16142.14|16219.69|16139.69|9
1730796460000|2024-11-05 08:47:40|16222.29|16142.29|16224.75|16144.75|16224.77|16144.77|16222.22|16142.22|10
1730796470000|2024-11-05 08:47:50|16224.89|16144.89|16224.55|16144.55|16225|16145|16224.49|16144.49|10
1730796480000|2024-11-05 08:48:00|16224.62|16144.62|16223.05|16143.05|16224.62|16144.62|16223.05|16143.05|10
1730796490000|2024-11-05 08:48:10|16222.59|16142.59|16223.15|16143.15|16223.15|16143.15|16222.05|16142.05|10
1730796500000|2024-11-05 08:48:20|16223.39|16143.39|16222.2|16142.2|16223.39|16143.39|16222.2|16142.2|8
1730796510000|2024-11-05 08:48:30|16222.16|16142.16|16220.72|16140.72|16222.16|16142.16|16220.72|16140.72|10
1730796520000|2024-11-05 08:48:40|16221.11|16141.11|16220.88|16140.88|16221.48|16141.48|16220.88|16140.88|9
1730796530000|2024-11-05 08:48:50|16220.87|16140.87|16218.2|16138.2|16220.87|16140.87|16218.13|16138.13|10
1730796540000|2024-11-05 08:49:00|16217.93|16137.93|16217.46|16137.46|16217.93|16137.93|16217.26|16137.26|10
1730796550000|2024-11-05 08:49:10|16217.25|16137.25|16217.32|16137.32|16218.6|16138.6|16217.25|16137.25|10
1730796560000|2024-11-05 08:49:20|16217.33|16137.33|16216.94|16136.94|16217.34|16137.34|16216.76|16136.76|9
1730796570000|2024-11-05 08:49:30|16217|16137|16217.15|16137.15|16217.67|16137.67|16216.9|16136.9|9
1730796580000|2024-11-05 08:49:40|16217.11|16137.11|16217.32|16137.32|16217.72|16137.72|16217.11|16137.11|10
1730796590000|2024-11-05 08:49:50|16217.29|16137.29|16218.5|16138.5|16218.59|16138.59|16217.29|16137.29|10
1730796600000|2024-11-05 08:50:00|16218.64|16138.64|16219.33|16139.33|16219.79|16139.79|16218.64|16138.64|9
1730796610000|2024-11-05 08:50:10|16218.85|16138.85|16218.64|16138.64|16218.85|16138.85|16218.64|16138.64|10
1730796620000|2024-11-05 08:50:20|16218.96|16138.96|16219.44|16139.44|16219.44|16139.44|16218.94|16138.94|9
1730796630000|2024-11-05 08:50:30|16219.51|16139.51|16219.21|16139.21|16219.81|16139.81|16219.17|16139.17|10
1730796640000|2024-11-05 08:50:40|16218.96|16138.96|16219.12|16139.12|16219.12|16139.12|16218.56|16138.56|8
1730796650000|2024-11-05 08:50:50|16219.05|16139.05|16218.27|16138.27|16219.35|16139.35|16218.27|16138.27|10
1730796660000|2024-11-05 08:51:00|16218.07|16138.07|16218.73|16138.73|16218.73|16138.73|16218.04|16138.04|10
1730796670000|2024-11-05 08:51:10|16218.62|16138.62|16220.55|16140.55|16220.55|16140.55|16218.62|16138.62|10
1730796680000|2024-11-05 08:51:20|16220.53|16140.53|16218.64|16138.64|16220.53|16140.53|16218.64|16138.64|10
1730796690000|2024-11-05 08:51:30|16218.84|16138.84|16219.8|16139.8|16219.8|16139.8|16218.53|16138.53|10
1730796700000|2024-11-05 08:51:40|16219.83|16139.83|16219.15|16139.15|16219.83|16139.83|16218.93|16138.93|8
1730796710000|2024-11-05 08:51:50|16219.28|16139.28|16219.07|16139.07|16219.28|16139.28|16218.63|16138.63|9
1730796720000|2024-11-05 08:52:00|16219.18|16139.18|16220.64|16140.64|16220.7|16140.7|16219.18|16139.18|10
1730796730000|2024-11-05 08:52:10|16221.08|16141.08|16220.53|16140.53|16221.08|16141.08|16220.53|16140.53|9
1730796740000|2024-11-05 08:52:20|16220.87|16140.87|16219.04|16139.04|16221.48|16141.48|16219.04|16139.04|10
1730796750000|2024-11-05 08:52:30|16219.02|16139.02|16219.27|16139.27|16219.83|16139.83|16219.01|16139.01|10
1730796760000|2024-11-05 08:52:40|16219.23|16139.23|16218.89|16138.89|16219.23|16139.23|16218.86|16138.86|10
1730796770000|2024-11-05 08:52:50|16218.91|16138.91|16218.83|16138.83|16219.02|16139.02|16218.83|16138.83|8
1730796780000|2024-11-05 08:53:00|16218.62|16138.62|16220.89|16140.89|16220.89|16140.89|16218.48|16138.48|10
1730796790000|2024-11-05 08:53:10|16221.06|16141.06|16220.89|16140.89|16221.15|16141.15|16220.78|16140.78|10
1730796800000|2024-11-05 08:53:20|16220.9|16140.9|16220.97|16140.97|16221.28|16141.28|16220.62|16140.62|10
1730796810000|2024-11-05 08:53:30|16221.06|16141.06|16220.4|16140.4|16221.06|16141.06|16220.36|16140.36|8
1730796820000|2024-11-05 08:53:40|16220.16|16140.16|16219.07|16139.07|16220.24|16140.24|16219.01|16139.01|10
1730796830000|2024-11-05 08:53:50|16219.22|16139.22|16223.89|16143.89|16224.12|16144.12|16219.22|16139.22|10
1730796840000|2024-11-05 08:54:00|16223.91|16143.91|16224.06|16144.06|16224.06|16144.06|16223.86|16143.86|7
1730796850000|2024-11-05 08:54:10|16224.12|16144.12|16223.93|16143.93|16224.29|16144.29|16223.69|16143.69|10
1730796860000|2024-11-05 08:54:20|16224|16144|16223.92|16143.92|16224.39|16144.39|16223.92|16143.92|9
1730796870000|2024-11-05 08:54:30|16223.83|16143.83|16224.69|16144.69|16224.69|16144.69|16223.29|16143.29|9
1730796880000|2024-11-05 08:54:40|16225.12|16145.12|16226.52|16146.52|16226.52|16146.52|16225.12|16145.12|10
1730796890000|2024-11-05 08:54:50|16227.62|16147.62|16226.17|16146.17|16227.62|16147.62|16224.98|16144.98|10
1730796900000|2024-11-05 08:55:00|16226.25|16146.25|16225.61|16145.61|16226.25|16146.25|16225.5|16145.5|10
1730796910000|2024-11-05 08:55:10|16225.96|16145.96|16225.78|16145.78|16226.05|16146.05|16225.78|16145.78|8
1730796920000|2024-11-05 08:55:20|16225.64|16145.64|16225.48|16145.48|16225.77|16145.77|16225.37|16145.37|10
1730796930000|2024-11-05 08:55:30|16225.47|16145.47|16224.64|16144.64|16226.12|16146.12|16224.64|16144.64|10
1730796940000|2024-11-05 08:55:40|16224.54|16144.54|16225.87|16145.87|16225.89|16145.89|16224.51|16144.51|10
1730796950000|2024-11-05 08:55:50|16225.96|16145.96|16225.67|16145.67|16226.09|16146.09|16225.65|16145.65|9
1730796960000|2024-11-05 08:56:00|16225.68|16145.68|16227.2|16147.2|16227.2|16147.2|16225.65|16145.65|10
1730796970000|2024-11-05 08:56:10|16227.24|16147.24|16227.03|16147.03|16227.5|16147.5|16227.03|16147.03|10
1730796980000|2024-11-05 08:56:20|16226.8|16146.8|16226.99|16146.99|16228.72|16148.72|16226.8|16146.8|10
1730796990000|2024-11-05 08:56:30|16226.88|16146.88|16226.49|16146.49|16226.91|16146.91|16226.47|16146.47|9
1730797000000|2024-11-05 08:56:40|16226.61|16146.61|16226.72|16146.72|16226.75|16146.75|16226.38|16146.38|10
1730797010000|2024-11-05 08:56:50|16226.73|16146.73|16227.22|16147.22|16227.28|16147.28|16226.73|16146.73|10
1730797020000|2024-11-05 08:57:00|16227.53|16147.53|16227.56|16147.56|16227.63|16147.63|16227.32|16147.32|10
1730797030000|2024-11-05 08:57:10|16227.75|16147.75|16227.68|16147.68|16228.3|16148.3|16227.33|16147.33|10
1730797040000|2024-11-05 08:57:20|16227.7|16147.7|16227.89|16147.89|16228.2|16148.2|16227.7|16147.7|10
1730797050000|2024-11-05 08:57:30|16228.07|16148.07|16231.3|16151.3|16231.3|16151.3|16227.91|16147.91|9
1730797060000|2024-11-05 08:57:40|16231.43|16151.43|16239.33|16159.33|16239.33|16159.33|16231.43|16151.43|10
1730797070000|2024-11-05 08:57:50|16239.52|16159.52|16241.83|16161.83|16241.89|16161.89|16239.52|16159.52|10
1730797080000|2024-11-05 08:58:00|16241.74|16161.74|16243.31|16163.31|16243.34|16163.34|16241.55|16161.55|10
1730797090000|2024-11-05 08:58:10|16243.32|16163.32|16243.67|16163.67|16243.67|16163.67|16243.1|16163.1|10
1730797100000|2024-11-05 08:58:20|16243.47|16163.47|16246.03|16166.03|16246.03|16166.03|16243.47|16163.47|10
1730797110000|2024-11-05 08:58:30|16246.71|16166.71|16245.83|16165.83|16247.9|16167.9|16245.54|16165.54|10
1730797120000|2024-11-05 08:58:40|16245.99|16165.99|16247.63|16167.63|16247.63|16167.63|16245.99|16165.99|10
1730797130000|2024-11-05 08:58:50|16247.69|16167.69|16248.15|16168.15|16248.15|16168.15|16247.64|16167.64|10
1730797140000|2024-11-05 08:59:00|16248.16|16168.16|16248.74|16168.74|16248.74|16168.74|16248.03|16168.03|7
1730797150000|2024-11-05 08:59:10|16248.87|16168.87|16249.17|16169.17|16249.39|16169.39|16248.73|16168.73|9
1730797160000|2024-11-05 08:59:20|16249.19|16169.19|16248.36|16168.36|16249.19|16169.19|16248.15|16168.15|9
1730797170000|2024-11-05 08:59:30|16248.85|16168.85|16249.63|16169.63|16249.63|16169.63|16248.85|16168.85|9
1730797180000|2024-11-05 08:59:40|16249.68|16169.68|16249.86|16169.86|16250.03|16170.03|16249.51|16169.51|10
1730797190000|2024-11-05 08:59:50|16249.96|16169.96|16250.24|16170.24|16250.24|16170.24|16249.88|16169.88|10
1730797200000|2024-11-05 09:00:00|16249.92|16169.92|16250.68|16170.68|16250.94|16170.94|16249.53|16169.53|10
1730797210000|2024-11-05 09:00:10|16250.84|16170.84|16252|16172|16252|16172|16250.46|16170.46|9
1730797220000|2024-11-05 09:00:20|16251.92|16171.92|16255.85|16175.85|16255.85|16175.85|16251.92|16171.92|10
1730797230000|2024-11-05 09:00:30|16257.52|16177.52|16260.86|16180.86|16260.86|16180.86|16257.52|16177.52|10
1730797240000|2024-11-05 09:00:40|16260.96|16180.96|16262.52|16182.52|16262.52|16182.52|16260.79|16180.79|10
1730797250000|2024-11-05 09:00:50|16258.1|16178.1|16248.77|16168.77|16258.1|16178.1|16248.49|16168.49|10
1730797260000|2024-11-05 09:01:00|16248.39|16168.39|16253.34|16173.34|16253.34|16173.34|16248.39|16168.39|10
1730797270000|2024-11-05 09:01:10|16253.3|16173.3|16248.29|16168.29|16253.3|16173.3|16248.29|16168.29|10
1730797280000|2024-11-05 09:01:20|16247.86|16167.86|16247.93|16167.93|16248.38|16168.38|16247.64|16167.64|9
1730797290000|2024-11-05 09:01:30|16247.98|16167.98|16247.15|16167.15|16248.62|16168.62|16247.15|16167.15|10
1730797300000|2024-11-05 09:01:40|16247.36|16167.36|16246.16|16166.16|16247.39|16167.39|16246.16|16166.16|10
1730797310000|2024-11-05 09:01:50|16246.41|16166.41|16248.94|16168.94|16248.94|16168.94|16246.41|16166.41|10
1730797320000|2024-11-05 09:02:00|16248.22|16168.22|16250.38|16170.38|16250.51|16170.51|16248.22|16168.22|9
1730797330000|2024-11-05 09:02:10|16250.33|16170.33|16253.13|16173.13|16253.13|16173.13|16250.23|16170.23|10
1730797340000|2024-11-05 09:02:20|16253.03|16173.03|16251.51|16171.51|16253.08|16173.08|16251.51|16171.51|10
1730797350000|2024-11-05 09:02:30|16251.5|16171.5|16254.51|16174.51|16254.51|16174.51|16251.5|16171.5|9
1730797360000|2024-11-05 09:02:40|16254.84|16174.84|16254.55|16174.55|16255.04|16175.04|16254.5|16174.5|10
1730797370000|2024-11-05 09:02:50|16254.64|16174.64|16255.2|16175.2|16255.61|16175.61|16254.59|16174.59|10
1730797380000|2024-11-05 09:03:00|16255.3|16175.3|16256.76|16176.76|16256.76|16176.76|16255.3|16175.3|10
1730797390000|2024-11-05 09:03:10|16256.61|16176.61|16257.08|16177.08|16257.3|16177.3|16256.61|16176.61|10
1730797400000|2024-11-05 09:03:20|16257.15|16177.15|16256.61|16176.61|16257.15|16177.15|16256.27|16176.27|10
1730797410000|2024-11-05 09:03:30|16257.01|16177.01|16262.29|16182.29|16262.55|16182.55|16257.01|16177.01|10
1730797420000|2024-11-05 09:03:40|16262.28|16182.28|16265.14|16185.14|16265.14|16185.14|16262.07|16182.07|10
1730797430000|2024-11-05 09:03:50|16265.47|16185.47|16266.96|16186.96|16266.96|16186.96|16265.47|16185.47|10
1730797440000|2024-11-05 09:04:00|16268.12|16188.12|16268.86|16188.86|16269.21|16189.21|16268.12|16188.12|9
1730797450000|2024-11-05 09:04:10|16268.64|16188.64|16272.35|16192.35|16272.79|16192.79|16268.64|16188.64|10
1730797460000|2024-11-05 09:04:20|16272.57|16192.57|16272.73|16192.73|16272.73|16192.73|16271.97|16191.97|10
1730797470000|2024-11-05 09:04:30|16272.67|16192.67|16273.11|16193.11|16273.31|16193.31|16272.67|16192.67|10
1730797480000|2024-11-05 09:04:40|16272.9|16192.9|16274.16|16194.16|16274.16|16194.16|16272.89|16192.89|8
1730797490000|2024-11-05 09:04:50|16274.03|16194.03|16274.9|16194.9|16274.9|16194.9|16274.03|16194.03|9
1730797500000|2024-11-05 09:05:00|16274.89|16194.89|16271.22|16191.22|16274.89|16194.89|16271.22|16191.22|10
1730797510000|2024-11-05 09:05:10|16270.96|16190.96|16271.04|16191.04|16271.64|16191.64|16270.94|16190.94|10
1730797520000|2024-11-05 09:05:20|16270.27|16190.27|16267.74|16187.74|16270.35|16190.35|16267.74|16187.74|10
1730797530000|2024-11-05 09:05:30|16267.77|16187.77|16266.22|16186.22|16267.81|16187.81|16266.2|16186.2|10
1730797540000|2024-11-05 09:05:40|16266.3|16186.3|16267.79|16187.79|16268.36|16188.36|16266.27|16186.27|10
1730797550000|2024-11-05 09:05:50|16267.66|16187.66|16264.62|16184.62|16267.66|16187.66|16264.5|16184.5|10
1730797560000|2024-11-05 09:06:00|16264.28|16184.28|16263.66|16183.66|16264.32|16184.32|16263.66|16183.66|10
1730797570000|2024-11-05 09:06:10|16263.12|16183.12|16263.96|16183.96|16263.96|16183.96|16263.05|16183.05|10
1730797580000|2024-11-05 09:06:20|16263.82|16183.82|16265.98|16185.98|16266.34|16186.34|16263.82|16183.82|9
1730797590000|2024-11-05 09:06:30|16266.92|16186.92|16266.77|16186.77|16267.88|16187.88|16266.77|16186.77|8
1730797600000|2024-11-05 09:06:40|16266.73|16186.73|16266.33|16186.33|16266.73|16186.73|16266.33|16186.33|10
1730797610000|2024-11-05 09:06:50|16266.87|16186.87|16266.63|16186.63|16266.95|16186.95|16266.63|16186.63|9
1730797620000|2024-11-05 09:07:00|16266.72|16186.72|16265.6|16185.6|16266.78|16186.78|16265.6|16185.6|10
1730797630000|2024-11-05 09:07:10|16265.78|16185.78|16264.97|16184.97|16266.96|16186.96|16264.97|16184.97|10
1730797640000|2024-11-05 09:07:20|16264.61|16184.61|16266.56|16186.56|16266.56|16186.56|16264.61|16184.61|10
1730797650000|2024-11-05 09:07:30|16266.57|16186.57|16265.91|16185.91|16266.57|16186.57|16265.44|16185.44|10
1730797660000|2024-11-05 09:07:40|16266.14|16186.14|16266.93|16186.93|16267.14|16187.14|16266.14|16186.14|10
1730797670000|2024-11-05 09:07:50|16266.86|16186.86|16265.65|16185.65|16266.86|16186.86|16265.65|16185.65|10
1730797680000|2024-11-05 09:08:00|16265.72|16185.72|16263.84|16183.84|16265.72|16185.72|16263.84|16183.84|10
1730797690000|2024-11-05 09:08:10|16263.52|16183.52|16260.72|16180.72|16263.52|16183.52|16260.71|16180.71|10
1730797700000|2024-11-05 09:08:20|16260.55|16180.55|16258.69|16178.69|16260.55|16180.55|16258.69|16178.69|10
1730797710000|2024-11-05 09:08:30|16258.87|16178.87|16258.94|16178.94|16259.02|16179.02|16258.44|16178.44|9
1730797720000|2024-11-05 09:08:40|16258.85|16178.85|16258.14|16178.14|16258.85|16178.85|16258.14|16178.14|10
1730797730000|2024-11-05 09:08:50|16257.05|16177.05|16256.77|16176.77|16257.05|16177.05|16256.5|16176.5|10
1730797740000|2024-11-05 09:09:00|16256.74|16176.74|16256.49|16176.49|16256.92|16176.92|16256.37|16176.37|9
1730797750000|2024-11-05 09:09:10|16256.62|16176.62|16256.64|16176.64|16256.76|16176.76|16256.47|16176.47|9
1730797760000|2024-11-05 09:09:20|16256.62|16176.62|16258.53|16178.53|16258.53|16178.53|16256.62|16176.62|9
1730797770000|2024-11-05 09:09:30|16258.4|16178.4|16256.94|16176.94|16258.43|16178.43|16256.94|16176.94|9
1730797780000|2024-11-05 09:09:40|16256.92|16176.92|16257.19|16177.19|16257.52|16177.52|16256.88|16176.88|10
1730797790000|2024-11-05 09:09:50|16257.3|16177.3|16256.89|16176.89|16257.39|16177.39|16256.84|16176.84|9
1730797800000|2024-11-05 09:10:00|16256.88|16176.88|16258.16|16178.16|16258.41|16178.41|16256.88|16176.88|10
1730797810000|2024-11-05 09:10:10|16258.23|16178.23|16261.48|16181.48|16261.48|16181.48|16257.67|16177.67|10
1730797820000|2024-11-05 09:10:20|16261.43|16181.43|16262.64|16182.64|16262.71|16182.71|16261.43|16181.43|10
1730797830000|2024-11-05 09:10:30|16262.92|16182.92|16263.67|16183.67|16263.68|16183.68|16262.88|16182.88|10
1730797840000|2024-11-05 09:10:40|16263.8|16183.8|16265.28|16185.28|16265.3|16185.3|16263.8|16183.8|10
1730797850000|2024-11-05 09:10:50|16265.18|16185.18|16265.75|16185.75|16265.76|16185.76|16264.85|16184.85|10
1730797860000|2024-11-05 09:11:00|16266.7|16186.7|16269.04|16189.04|16269.04|16189.04|16266.7|16186.7|10
1730797870000|2024-11-05 09:11:10|16269.26|16189.26|16270.08|16190.08|16270.08|16190.08|16269.26|16189.26|10
1730797880000|2024-11-05 09:11:20|16270.11|16190.11|16273.24|16193.24|16273.24|16193.24|16270.11|16190.11|9
1730797890000|2024-11-05 09:11:30|16273.35|16193.35|16273.32|16193.32|16273.36|16193.36|16272.95|16192.95|8
1730797900000|2024-11-05 09:11:40|16273.31|16193.31|16274.1|16194.1|16274.1|16194.1|16273.31|16193.31|10
1730797910000|2024-11-05 09:11:50|16273.97|16193.97|16273.21|16193.21|16274.16|16194.16|16273.21|16193.21|10
1730797920000|2024-11-05 09:12:00|16273.41|16193.41|16274.09|16194.09|16274.23|16194.23|16273.41|16193.41|10
1730797930000|2024-11-05 09:12:10|16274.33|16194.33|16275.22|16195.22|16276.13|16196.13|16274.28|16194.28|10
1730797940000|2024-11-05 09:12:20|16275.15|16195.15|16276.32|16196.32|16276.34|16196.34|16275.1|16195.1|10
1730797950000|2024-11-05 09:12:30|16276.46|16196.46|16275.64|16195.64|16276.6|16196.6|16275.61|16195.61|10
1730797960000|2024-11-05 09:12:40|16276.44|16196.44|16276.34|16196.34|16276.44|16196.44|16276.02|16196.02|10
1730797970000|2024-11-05 09:12:50|16277.31|16197.31|16277.8|16197.8|16277.93|16197.93|16277.31|16197.31|10
1730797980000|2024-11-05 09:13:00|16277.86|16197.86|16277.62|16197.62|16277.9|16197.9|16277.53|16197.53|10
1730797990000|2024-11-05 09:13:10|16277.41|16197.41|16275.16|16195.16|16277.41|16197.41|16275|16195|9
1730798000000|2024-11-05 09:13:20|16275.17|16195.17|16274.63|16194.63|16275.29|16195.29|16274.6|16194.6|10
1730798010000|2024-11-05 09:13:30|16274.6|16194.6|16274.7|16194.7|16274.82|16194.82|16274.4|16194.4|10
1730798020000|2024-11-05 09:13:40|16274.52|16194.52|16275|16195|16275|16195|16274.44|16194.44|9
1730798030000|2024-11-05 09:13:50|16275.22|16195.22|16276.24|16196.24|16277|16197|16275.22|16195.22|10
1730798040000|2024-11-05 09:14:00|16276.19|16196.19|16278.16|16198.16|16278.16|16198.16|16276.19|16196.19|10
1730798050000|2024-11-05 09:14:10|16278.09|16198.09|16279.02|16199.02|16279.02|16199.02|16277.73|16197.73|10
1730798060000|2024-11-05 09:14:20|16279.1|16199.1|16279.07|16199.07|16279.21|16199.21|16278.95|16198.95|10
1730798070000|2024-11-05 09:14:30|16278.98|16198.98|16278.71|16198.71|16279.35|16199.35|16278.67|16198.67|10
1730798080000|2024-11-05 09:14:40|16279.4|16199.4|16276.65|16196.65|16279.4|16199.4|16276.65|16196.65|10
1730798090000|2024-11-05 09:14:50|16276.63|16196.63|16278.08|16198.08|16278.19|16198.19|16276.63|16196.63|10
1730798100000|2024-11-05 09:15:00|16278|16198|16277.12|16197.12|16278.26|16198.26|16277.03|16197.03|10
1730798110000|2024-11-05 09:15:10|16276.75|16196.75|16275.61|16195.61|16277.27|16197.27|16275.5|16195.5|10
1730798120000|2024-11-05 09:15:20|16275.4|16195.4|16271.83|16191.83|16275.6|16195.6|16271.83|16191.83|10
1730798130000|2024-11-05 09:15:30|16271.76|16191.76|16269.28|16189.28|16271.76|16191.76|16269.05|16189.05|10
1730798140000|2024-11-05 09:15:40|16269.17|16189.17|16266.81|16186.81|16269.24|16189.24|16266.81|16186.81|10
1730798150000|2024-11-05 09:15:50|16266.77|16186.77|16264.52|16184.52|16266.77|16186.77|16264.52|16184.52|9
1730798160000|2024-11-05 09:16:00|16264.12|16184.12|16263.45|16183.45|16264.2|16184.2|16263.45|16183.45|9
1730798170000|2024-11-05 09:16:10|16263.22|16183.22|16264.15|16184.15|16264.15|16184.15|16263.22|16183.22|9
1730798180000|2024-11-05 09:16:20|16264.13|16184.13|16259.72|16179.72|16264.23|16184.23|16259.72|16179.72|9
1730798190000|2024-11-05 09:16:30|16259.43|16179.43|16256.04|16176.04|16259.43|16179.43|16255.97|16175.97|10
1730798200000|2024-11-05 09:16:40|16256.22|16176.22|16257.76|16177.76|16257.81|16177.81|16256.22|16176.22|9
1730798210000|2024-11-05 09:16:50|16257.63|16177.63|16257.26|16177.26|16257.63|16177.63|16257.1|16177.1|10
1730798220000|2024-11-05 09:17:00|16257.3|16177.3|16260|16180|16260|16180|16257.3|16177.3|10
1730798230000|2024-11-05 09:17:10|16260.06|16180.06|16262.07|16182.07|16262.22|16182.22|16259.73|16179.73|10
1730798240000|2024-11-05 09:17:20|16261.93|16181.93|16261.1|16181.1|16262.02|16182.02|16261.1|16181.1|10
1730798250000|2024-11-05 09:17:30|16261.25|16181.25|16261.33|16181.33|16261.35|16181.35|16261.01|16181.01|7
1730798260000|2024-11-05 09:17:40|16261.28|16181.28|16261.15|16181.15|16261.28|16181.28|16260.79|16180.79|10
1730798270000|2024-11-05 09:17:50|16261.13|16181.13|16260.96|16180.96|16262.22|16182.22|16260.96|16180.96|9
1730798280000|2024-11-05 09:18:00|16261.39|16181.39|16257.81|16177.81|16261.52|16181.52|16257.81|16177.81|10
1730798290000|2024-11-05 09:18:10|16257.52|16177.52|16259.64|16179.64|16259.64|16179.64|16257.52|16177.52|10
1730798300000|2024-11-05 09:18:20|16259.74|16179.74|16261.39|16181.39|16261.41|16181.41|16259.74|16179.74|10
1730798310000|2024-11-05 09:18:30|16261.59|16181.59|16262.14|16182.14|16262.16|16182.16|16261.59|16181.59|7
1730798320000|2024-11-05 09:18:40|16261.67|16181.67|16261.16|16181.16|16261.67|16181.67|16260.97|16180.97|10
1730798330000|2024-11-05 09:18:50|16260.47|16180.47|16260.92|16180.92|16260.92|16180.92|16260.26|16180.26|10
1730798340000|2024-11-05 09:19:00|16260.94|16180.94|16261.03|16181.03|16261.55|16181.55|16260.93|16180.93|10
1730798350000|2024-11-05 09:19:10|16260.91|16180.91|16259.56|16179.56|16260.91|16180.91|16259.56|16179.56|10
1730798360000|2024-11-05 09:19:20|16259.54|16179.54|16260.92|16180.92|16260.97|16180.97|16259.54|16179.54|9
1730798370000|2024-11-05 09:19:30|16261.2|16181.2|16260.65|16180.65|16261.55|16181.55|16260.59|16180.59|10
1730798380000|2024-11-05 09:19:40|16261.38|16181.38|16261.43|16181.43|16261.56|16181.56|16261.34|16181.34|10
1730798390000|2024-11-05 09:19:50|16261.3|16181.3|16261.59|16181.59|16261.59|16181.59|16261.03|16181.03|9
1730798400000|2024-11-05 09:20:00|16261.54|16181.54|16260.82|16180.82|16262.14|16182.14|16260.82|16180.82|10
1730798410000|2024-11-05 09:20:10|16261.09|16181.09|16258.98|16178.98|16261.09|16181.09|16258.9|16178.9|10
1730798420000|2024-11-05 09:20:20|16258.68|16178.68|16259.72|16179.72|16259.72|16179.72|16258.68|16178.68|9
1730798430000|2024-11-05 09:20:30|16259.83|16179.83|16260.37|16180.37|16260.42|16180.42|16259.83|16179.83|10
1730798440000|2024-11-05 09:20:40|16260.12|16180.12|16259.36|16179.36|16260.24|16180.24|16259.36|16179.36|10
1730798450000|2024-11-05 09:20:50|16259.38|16179.38|16260.42|16180.42|16260.42|16180.42|16259.38|16179.38|10
1730798460000|2024-11-05 09:21:00|16260.52|16180.52|16260.32|16180.32|16260.52|16180.52|16259.51|16179.51|9
1730798470000|2024-11-05 09:21:10|16260.13|16180.13|16258.75|16178.75|16260.33|16180.33|16258.75|16178.75|10
1730798480000|2024-11-05 09:21:20|16258.77|16178.77|16258.06|16178.06|16259.19|16179.19|16258.06|16178.06|10
1730798490000|2024-11-05 09:21:30|16258.03|16178.03|16256.05|16176.05|16258.16|16178.16|16256.05|16176.05|10
1730798500000|2024-11-05 09:21:40|16255.8|16175.8|16255.06|16175.06|16255.93|16175.93|16255.06|16175.06|10
1730798510000|2024-11-05 09:21:50|16254.49|16174.49|16253.22|16173.22|16254.49|16174.49|16253.22|16173.22|10
1730798520000|2024-11-05 09:22:00|16252.79|16172.79|16252.35|16172.35|16252.99|16172.99|16252.35|16172.35|9
1730798530000|2024-11-05 09:22:10|16252.45|16172.45|16252.15|16172.15|16252.75|16172.75|16252.15|16172.15|9
1730798540000|2024-11-05 09:22:20|16252.19|16172.19|16251.69|16171.69|16252.39|16172.39|16251.69|16171.69|10
1730798550000|2024-11-05 09:22:30|16251.68|16171.68|16249.17|16169.17|16251.68|16171.68|16249.17|16169.17|10
1730798560000|2024-11-05 09:22:40|16248.02|16168.02|16245.91|16165.91|16248.02|16168.02|16245.91|16165.91|10
1730798570000|2024-11-05 09:22:50|16245.92|16165.92|16246.7|16166.7|16246.71|16166.71|16245.51|16165.51|9
1730798580000|2024-11-05 09:23:00|16247.01|16167.01|16247.8|16167.8|16247.8|16167.8|16246.99|16166.99|10
1730798590000|2024-11-05 09:23:10|16247.55|16167.55|16248.2|16168.2|16248.2|16168.2|16247.14|16167.14|9
1730798600000|2024-11-05 09:23:20|16247.89|16167.89|16245.3|16165.3|16247.96|16167.96|16245.3|16165.3|10
1730798610000|2024-11-05 09:23:30|16245.06|16165.06|16243.05|16163.05|16245.06|16165.06|16243.05|16163.05|10
1730798620000|2024-11-05 09:23:40|16242.59|16162.59|16241.83|16161.83|16242.59|16162.59|16241.83|16161.83|9
1730798630000|2024-11-05 09:23:50|16242.11|16162.11|16240.53|16160.53|16242.11|16162.11|16240.53|16160.53|10
1730798640000|2024-11-05 09:24:00|16240.32|16160.32|16239.92|16159.92|16240.76|16160.76|16239.92|16159.92|10
1730798650000|2024-11-05 09:24:10|16238.97|16158.97|16238.76|16158.76|16239.54|16159.54|16238.76|16158.76|9
1730798660000|2024-11-05 09:24:20|16238.64|16158.64|16237.26|16157.26|16238.67|16158.67|16237.26|16157.26|9
1730798670000|2024-11-05 09:24:30|16237|16157|16236.56|16156.56|16237|16157|16235.89|16155.89|10
1730798680000|2024-11-05 09:24:40|16236.59|16156.59|16236|16156|16236.97|16156.97|16236|16156|10
1730798690000|2024-11-05 09:24:50|16236.03|16156.03|16236.73|16156.73|16236.85|16156.85|16236.03|16156.03|10
1730798700000|2024-11-05 09:25:00|16236.71|16156.71|16235.56|16155.56|16236.71|16156.71|16235.56|16155.56|9
1730798710000|2024-11-05 09:25:10|16235.37|16155.37|16235.4|16155.4|16235.4|16155.4|16234.83|16154.83|9
1730798720000|2024-11-05 09:25:20|16235.57|16155.57|16237.47|16157.47|16237.47|16157.47|16235.57|16155.57|10
1730798730000|2024-11-05 09:25:30|16237.53|16157.53|16237.43|16157.43|16237.53|16157.53|16237.11|16157.11|10
1730798740000|2024-11-05 09:25:40|16237.44|16157.44|16237.88|16157.88|16237.97|16157.97|16237.12|16157.12|10
1730798750000|2024-11-05 09:25:50|16237.91|16157.91|16237.25|16157.25|16237.91|16157.91|16237.13|16157.13|9
1730798760000|2024-11-05 09:26:00|16237.4|16157.4|16238.21|16158.21|16238.21|16158.21|16237.4|16157.4|10
1730798770000|2024-11-05 09:26:10|16238.22|16158.22|16238.01|16158.01|16238.28|16158.28|16237.74|16157.74|10
1730798780000|2024-11-05 09:26:20|16237.92|16157.92|16236.99|16156.99|16237.92|16157.92|16236.99|16156.99|10
1730798790000|2024-11-05 09:26:30|16237.03|16157.03|16236.83|16156.83|16237.46|16157.46|16236.82|16156.82|10
1730798800000|2024-11-05 09:26:40|16236.76|16156.76|16235.91|16155.91|16236.82|16156.82|16235.91|16155.91|10
1730798810000|2024-11-05 09:26:50|16236.31|16156.31|16231.64|16151.64|16236.8|16156.8|16231.64|16151.64|10
1730798820000|2024-11-05 09:27:00|16231.55|16151.55|16231.75|16151.75|16231.83|16151.83|16231.55|16151.55|10
1730798830000|2024-11-05 09:27:10|16231.89|16151.89|16230.6|16150.6|16231.89|16151.89|16230.6|16150.6|10
1730798840000|2024-11-05 09:27:20|16230.62|16150.62|16229.64|16149.64|16230.62|16150.62|16229.64|16149.64|9
1730798850000|2024-11-05 09:27:30|16229.6|16149.6|16230.12|16150.12|16230.12|16150.12|16229.58|16149.58|10
1730798860000|2024-11-05 09:27:40|16229.8|16149.8|16228.63|16148.63|16229.8|16149.8|16228.63|16148.63|10
1730798870000|2024-11-05 09:27:50|16227.47|16147.47|16225.51|16145.51|16227.55|16147.55|16225.51|16145.51|10
1730798880000|2024-11-05 09:28:00|16225.06|16145.06|16224.99|16144.99|16226.01|16146.01|16224.92|16144.92|10
1730798890000|2024-11-05 09:28:10|16224.85|16144.85|16222.26|16142.26|16224.96|16144.96|16222.26|16142.26|10
1730798900000|2024-11-05 09:28:20|16222.22|16142.22|16223.13|16143.13|16223.22|16143.22|16221.77|16141.77|10
1730798910000|2024-11-05 09:28:30|16223.23|16143.23|16223.51|16143.51|16223.56|16143.56|16223.23|16143.23|9
1730798920000|2024-11-05 09:28:40|16223.54|16143.54|16224.41|16144.41|16224.96|16144.96|16223.54|16143.54|10
1730798930000|2024-11-05 09:28:50|16224.23|16144.23|16224.97|16144.97|16224.97|16144.97|16224.19|16144.19|9
1730798940000|2024-11-05 09:29:00|16225.15|16145.15|16225.22|16145.22|16225.35|16145.35|16225.1|16145.1|10
1730798950000|2024-11-05 09:29:10|16225.26|16145.26|16225.15|16145.15|16225.3|16145.3|16224.96|16144.96|9
1730798960000|2024-11-05 09:29:20|16224.96|16144.96|16223.48|16143.48|16224.96|16144.96|16223.28|16143.28|10
1730798970000|2024-11-05 09:29:30|16223.43|16143.43|16223.25|16143.25|16223.43|16143.43|16223.25|16143.25|8
1730798980000|2024-11-05 09:29:40|16223.24|16143.24|16222.76|16142.76|16223.27|16143.27|16222.69|16142.69|9
1730798990000|2024-11-05 09:29:50|16222.85|16142.85|16222.27|16142.27|16223.11|16143.11|16222.27|16142.27|10
1730799000000|2024-11-05 09:30:00|16222.29|16142.29|16223.84|16143.84|16223.84|16143.84|16222.02|16142.02|10
1730799010000|2024-11-05 09:30:10|16225.27|16145.27|16225.57|16145.57|16226.06|16146.06|16225.27|16145.27|10
1730799020000|2024-11-05 09:30:20|16225.52|16145.52|16223.99|16143.99|16225.56|16145.56|16223.99|16143.99|10
1730799030000|2024-11-05 09:30:30|16224.05|16144.05|16221.48|16141.48|16224.05|16144.05|16221.43|16141.43|9
1730799040000|2024-11-05 09:30:40|16221.53|16141.53|16222.7|16142.7|16223.23|16143.23|16221.53|16141.53|10
1730799050000|2024-11-05 09:30:50|16222.63|16142.63|16220.84|16140.84|16223.01|16143.01|16220.84|16140.84|10
1730799060000|2024-11-05 09:31:00|16220.9|16140.9|16223.08|16143.08|16223.08|16143.08|16220.43|16140.43|10
1730799070000|2024-11-05 09:31:10|16223.11|16143.11|16225.66|16145.66|16225.66|16145.66|16223.11|16143.11|10
1730799080000|2024-11-05 09:31:20|16226.28|16146.28|16228.67|16148.67|16228.78|16148.78|16226.28|16146.28|10
1730799090000|2024-11-05 09:31:30|16229.23|16149.23|16233.29|16153.29|16233.29|16153.29|16229.23|16149.23|10
1730799100000|2024-11-05 09:31:40|16233.32|16153.32|16235.17|16155.17|16235.17|16155.17|16233.32|16153.32|9
1730799110000|2024-11-05 09:31:50|16234.84|16154.84|16237.78|16157.78|16237.78|16157.78|16234.84|16154.84|10
1730799120000|2024-11-05 09:32:00|16238.03|16158.03|16237.3|16157.3|16238.17|16158.17|16237.3|16157.3|9
1730799130000|2024-11-05 09:32:10|16237.32|16157.32|16238.08|16158.08|16238.47|16158.47|16236.94|16156.94|10
1730799140000|2024-11-05 09:32:20|16237.87|16157.87|16237.71|16157.71|16238.16|16158.16|16237.65|16157.65|9
1730799150000|2024-11-05 09:32:30|16237.66|16157.66|16237.77|16157.77|16238.03|16158.03|16237.66|16157.66|10
1730799160000|2024-11-05 09:32:40|16237.01|16157.01|16235.39|16155.39|16237.01|16157.01|16235.39|16155.39|10
1730799170000|2024-11-05 09:32:50|16235.35|16155.35|16234.69|16154.69|16235.53|16155.53|16234.69|16154.69|9
1730799180000|2024-11-05 09:33:00|16234.61|16154.61|16236.12|16156.12|16236.12|16156.12|16234.61|16154.61|10
1730799190000|2024-11-05 09:33:10|16236.29|16156.29|16238.61|16158.61|16238.61|16158.61|16236.29|16156.29|10
1730799200000|2024-11-05 09:33:20|16238.91|16158.91|16238.47|16158.47|16239.14|16159.14|16238.47|16158.47|10
1730799210000|2024-11-05 09:33:30|16238.48|16158.48|16238.85|16158.85|16239.04|16159.04|16238.44|16158.44|10
1730799220000|2024-11-05 09:33:40|16238.94|16158.94|16239.26|16159.26|16239.4|16159.4|16238.9|16158.9|10
1730799230000|2024-11-05 09:33:50|16239.18|16159.18|16238.64|16158.64|16239.22|16159.22|16238.64|16158.64|9
1730799240000|2024-11-05 09:34:00|16238.7|16158.7|16238.56|16158.56|16239.12|16159.12|16238.26|16158.26|10
1730799250000|2024-11-05 09:34:10|16238.26|16158.26|16235.4|16155.4|16238.26|16158.26|16235.4|16155.4|10
1730799260000|2024-11-05 09:34:20|16235.37|16155.37|16235.69|16155.69|16235.76|16155.76|16235.37|16155.37|9
1730799270000|2024-11-05 09:34:30|16235.8|16155.8|16236.73|16156.73|16237.15|16157.15|16235.18|16155.18|10
1730799280000|2024-11-05 09:34:40|16237.21|16157.21|16237.73|16157.73|16237.87|16157.87|16237.21|16157.21|9
1730799290000|2024-11-05 09:34:50|16237.2|16157.2|16236.17|16156.17|16237.2|16157.2|16236.17|16156.17|10
1730799300000|2024-11-05 09:35:00|16236.25|16156.25|16233.87|16153.87|16236.25|16156.25|16233.87|16153.87|10
1730799310000|2024-11-05 09:35:10|16232.73|16152.73|16229.91|16149.91|16232.73|16152.73|16229.91|16149.91|10
1730799320000|2024-11-05 09:35:20|16229.78|16149.78|16230.08|16150.08|16230.3|16150.3|16229.78|16149.78|10
1730799330000|2024-11-05 09:35:30|16230.03|16150.03|16232.43|16152.43|16232.56|16152.56|16230.03|16150.03|9
1730799340000|2024-11-05 09:35:40|16232.65|16152.65|16232.13|16152.13|16232.97|16152.97|16231.84|16151.84|10
1730799350000|2024-11-05 09:35:50|16232.15|16152.15|16231.03|16151.03|16232.91|16152.91|16230.98|16150.98|9
1730799360000|2024-11-05 09:36:00|16230.83|16150.83|16230.83|16150.83|16231.41|16151.41|16230.83|16150.83|10
1730799370000|2024-11-05 09:36:10|16230.75|16150.75|16230.04|16150.04|16230.79|16150.79|16230.04|16150.04|10
1730799380000|2024-11-05 09:36:20|16229.99|16149.99|16229.17|16149.17|16230.13|16150.13|16229.17|16149.17|8
1730799390000|2024-11-05 09:36:30|16228.84|16148.84|16229.9|16149.9|16229.9|16149.9|16228.84|16148.84|8
1730799400000|2024-11-05 09:36:40|16230.22|16150.22|16233.65|16153.65|16234.22|16154.22|16230.22|16150.22|10
1730799410000|2024-11-05 09:36:50|16233.71|16153.71|16234.52|16154.52|16234.52|16154.52|16233.24|16153.24|10
1730799420000|2024-11-05 09:37:00|16234.59|16154.59|16236.18|16156.18|16236.18|16156.18|16234.5|16154.5|10
1730799430000|2024-11-05 09:37:10|16236.22|16156.22|16237.17|16157.17|16238.42|16158.42|16236.22|16156.22|10
1730799440000|2024-11-05 09:37:20|16237.31|16157.31|16234.46|16154.46|16237.47|16157.47|16234.46|16154.46|10
1730799450000|2024-11-05 09:37:30|16234.44|16154.44|16235.74|16155.74|16235.74|16155.74|16234.37|16154.37|9
1730799460000|2024-11-05 09:37:40|16235.76|16155.76|16235.47|16155.47|16235.76|16155.76|16235.35|16155.35|8
1730799470000|2024-11-05 09:37:50|16235.46|16155.46|16230.7|16150.7|16235.46|16155.46|16230.63|16150.63|10
1730799480000|2024-11-05 09:38:00|16230.72|16150.72|16229.47|16149.47|16231.32|16151.32|16229.47|16149.47|10
1730799490000|2024-11-05 09:38:10|16229.39|16149.39|16227.94|16147.94|16229.39|16149.39|16227.94|16147.94|10
1730799500000|2024-11-05 09:38:20|16227.85|16147.85|16227.05|16147.05|16227.99|16147.99|16227.05|16147.05|10
1730799510000|2024-11-05 09:38:30|16226.96|16146.96|16228.08|16148.08|16228.08|16148.08|16226.96|16146.96|10
1730799520000|2024-11-05 09:38:40|16228.28|16148.28|16228.13|16148.13|16228.42|16148.42|16227.97|16147.97|10
1730799530000|2024-11-05 09:38:50|16228.16|16148.16|16228.76|16148.76|16228.76|16148.76|16227.94|16147.94|10
1730799540000|2024-11-05 09:39:00|16228.71|16148.71|16230.22|16150.22|16230.23|16150.23|16228.62|16148.62|10
1730799550000|2024-11-05 09:39:10|16230.28|16150.28|16229.3|16149.3|16230.33|16150.33|16229.11|16149.11|10
1730799560000|2024-11-05 09:39:20|16228.93|16148.93|16224.43|16144.43|16228.93|16148.93|16224.43|16144.43|10
1730799570000|2024-11-05 09:39:30|16224.69|16144.69|16219.5|16139.5|16224.69|16144.69|16219.5|16139.5|9
1730799580000|2024-11-05 09:39:40|16218.78|16138.78|16218.83|16138.83|16218.83|16138.83|16218.27|16138.27|10
1730799590000|2024-11-05 09:39:50|16218.88|16138.88|16218.21|16138.21|16218.94|16138.94|16218.21|16138.21|9
1730799600000|2024-11-05 09:40:00|16217.87|16137.87|16217.27|16137.27|16217.87|16137.87|16217.01|16137.01|9
1730799610000|2024-11-05 09:40:10|16217.33|16137.33|16218.08|16138.08|16218.11|16138.11|16217.33|16137.33|9
1730799620000|2024-11-05 09:40:20|16217.96|16137.96|16215.97|16135.97|16217.96|16137.96|16215.97|16135.97|9
1730799630000|2024-11-05 09:40:30|16215.68|16135.68|16216.33|16136.33|16216.33|16136.33|16215.35|16135.35|10
1730799640000|2024-11-05 09:40:40|16216.38|16136.38|16217.54|16137.54|16217.54|16137.54|16216.38|16136.38|10
1730799650000|2024-11-05 09:40:50|16217.58|16137.58|16219.14|16139.14|16219.56|16139.56|16217.44|16137.44|10
1730799660000|2024-11-05 09:41:00|16219.13|16139.13|16218.92|16138.92|16219.14|16139.14|16218.92|16138.92|10
1730799670000|2024-11-05 09:41:10|16218.72|16138.72|16218.46|16138.46|16218.72|16138.72|16218.46|16138.46|9
1730799680000|2024-11-05 09:41:20|16218.45|16138.45|16219.1|16139.1|16219.1|16139.1|16218.45|16138.45|9
1730799690000|2024-11-05 09:41:30|16218.74|16138.74|16218.94|16138.94|16218.94|16138.94|16218.74|16138.74|7
1730799700000|2024-11-05 09:41:40|16218.86|16138.86|16218.82|16138.82|16218.97|16138.97|16218.82|16138.82|10
1730799710000|2024-11-05 09:41:50|16218.86|16138.86|16218.64|16138.64|16218.96|16138.96|16218.64|16138.64|9
1730799720000|2024-11-05 09:42:00|16218.7|16138.7|16219.4|16139.4|16219.4|16139.4|16218.7|16138.7|9
1730799730000|2024-11-05 09:42:10|16219.24|16139.24|16218.24|16138.24|16219.24|16139.24|16218.1|16138.1|10
1730799740000|2024-11-05 09:42:20|16218.4|16138.4|16218.42|16138.42|16218.42|16138.42|16217.26|16137.26|10
1730799750000|2024-11-05 09:42:30|16218.44|16138.44|16217.66|16137.66|16218.9|16138.9|16217.66|16137.66|9
1730799760000|2024-11-05 09:42:40|16217.61|16137.61|16216.47|16136.47|16217.61|16137.61|16216.47|16136.47|10
1730799770000|2024-11-05 09:42:50|16216.59|16136.59|16213.92|16133.92|16216.59|16136.59|16213.92|16133.92|9
1730799780000|2024-11-05 09:43:00|16213.8|16133.8|16212.43|16132.43|16213.8|16133.8|16212.42|16132.42|10
1730799790000|2024-11-05 09:43:10|16212.51|16132.51|16210.05|16130.05|16212.51|16132.51|16210.05|16130.05|9
1730799800000|2024-11-05 09:43:20|16209.53|16129.53|16208.26|16128.26|16209.53|16129.53|16208.26|16128.26|10
1730799810000|2024-11-05 09:43:30|16208.22|16128.22|16207.71|16127.71|16208.22|16128.22|16207.7|16127.7|8
1730799820000|2024-11-05 09:43:40|16207.44|16127.44|16207.16|16127.16|16207.44|16127.44|16207.06|16127.06|10
1730799830000|2024-11-05 09:43:50|16207.07|16127.07|16206.74|16126.74|16207.25|16127.25|16206.65|16126.65|10
1730799840000|2024-11-05 09:44:00|16206.38|16126.38|16209.15|16129.15|16209.22|16129.22|16206.38|16126.38|10
1730799850000|2024-11-05 09:44:10|16209.16|16129.16|16208.91|16128.91|16209.16|16129.16|16208.89|16128.89|10
1730799860000|2024-11-05 09:44:20|16208.97|16128.97|16208.61|16128.61|16209.1|16129.1|16206.88|16126.88|10
1730799870000|2024-11-05 09:44:30|16208.57|16128.57|16211.63|16131.63|16211.7|16131.7|16208.57|16128.57|10
1730799880000|2024-11-05 09:44:40|16212.08|16132.08|16215.39|16135.39|16215.39|16135.39|16212.08|16132.08|10
1730799890000|2024-11-05 09:44:50|16215.54|16135.54|16216.5|16136.5|16216.5|16136.5|16215.52|16135.52|10
1730799900000|2024-11-05 09:45:00|16216.71|16136.71|16214.35|16134.35|16216.92|16136.92|16213.36|16133.36|10
1730799910000|2024-11-05 09:45:10|16213.58|16133.58|16214.73|16134.73|16214.79|16134.79|16213.4|16133.4|9
1730799920000|2024-11-05 09:45:20|16215.01|16135.01|16214.69|16134.69|16215.75|16135.75|16214.69|16134.69|10
1730799930000|2024-11-05 09:45:30|16214.63|16134.63|16215.97|16135.97|16215.97|16135.97|16214.34|16134.34|10
1730799940000|2024-11-05 09:45:40|16216.29|16136.29|16218.3|16138.3|16218.3|16138.3|16216.14|16136.14|10
1730799950000|2024-11-05 09:45:50|16218.52|16138.52|16217.33|16137.33|16218.59|16138.59|16217.33|16137.33|10
1730799960000|2024-11-05 09:46:00|16217.54|16137.54|16219.02|16139.02|16219.02|16139.02|16216.69|16136.69|10
1730799970000|2024-11-05 09:46:10|16219.19|16139.19|16217.72|16137.72|16219.31|16139.31|16217.68|16137.68|10
1730799980000|2024-11-05 09:46:20|16217.65|16137.65|16216.87|16136.87|16217.65|16137.65|16216.87|16136.87|9
1730799990000|2024-11-05 09:46:30|16218.27|16138.27|16218.19|16138.19|16218.27|16138.27|16217.64|16137.64|9
1730800000000|2024-11-05 09:46:40|16218.15|16138.15|16217.85|16137.85|16218.71|16138.71|16217.78|16137.78|9
1730800010000|2024-11-05 09:46:50|16217.89|16137.89|16216.33|16136.33|16217.89|16137.89|16214.96|16134.96|9
1730800020000|2024-11-05 09:47:00|16216.69|16136.69|16217.33|16137.33|16217.33|16137.33|16216.69|16136.69|10
1730800030000|2024-11-05 09:47:10|16217.08|16137.08|16217.02|16137.02|16217.14|16137.14|16216.21|16136.21|10
1730800040000|2024-11-05 09:47:20|16215.41|16135.41|16215.35|16135.35|16216.72|16136.72|16215.35|16135.35|9
1730800050000|2024-11-05 09:47:30|16214.5|16134.5|16214.66|16134.66|16216.11|16136.11|16214.5|16134.5|10
1730800060000|2024-11-05 09:47:40|16214.59|16134.59|16213.61|16133.61|16214.59|16134.59|16213.31|16133.31|9
1730800070000|2024-11-05 09:47:50|16213.6|16133.6|16212.62|16132.62|16213.69|16133.69|16212.62|16132.62|10
1730800080000|2024-11-05 09:48:00|16213.04|16133.04|16213.58|16133.58|16213.79|16133.79|16212.78|16132.78|10
1730800090000|2024-11-05 09:48:10|16214.07|16134.07|16213.08|16133.08|16214.5|16134.5|16213.08|16133.08|10
1730800100000|2024-11-05 09:48:20|16213.12|16133.12|16214.85|16134.85|16214.85|16134.85|16213.12|16133.12|10
1730800110000|2024-11-05 09:48:30|16215.2|16135.2|16213.51|16133.51|16215.2|16135.2|16213.51|16133.51|10
1730800120000|2024-11-05 09:48:40|16213.59|16133.59|16213.72|16133.72|16213.72|16133.72|16213.47|16133.47|10
1730800130000|2024-11-05 09:48:50|16213.87|16133.87|16214.29|16134.29|16214.29|16134.29|16213.75|16133.75|10
1730800140000|2024-11-05 09:49:00|16214.22|16134.22|16215.24|16135.24|16215.46|16135.46|16214.14|16134.14|10
1730800150000|2024-11-05 09:49:10|16215.49|16135.49|16216.11|16136.11|16216.19|16136.19|16215.32|16135.32|8
1730800160000|2024-11-05 09:49:20|16216.03|16136.03|16216.29|16136.29|16216.29|16136.29|16215.87|16135.87|9
1730800170000|2024-11-05 09:49:30|16216.19|16136.19|16215.82|16135.82|16216.21|16136.21|16215.82|16135.82|10
1730800180000|2024-11-05 09:49:40|16215.66|16135.66|16214.98|16134.98|16215.72|16135.72|16214.98|16134.98|9
1730800190000|2024-11-05 09:49:50|16214.95|16134.95|16214.44|16134.44|16214.95|16134.95|16214.42|16134.42|8
1730800200000|2024-11-05 09:50:00|16214.54|16134.54|16214.2|16134.2|16214.92|16134.92|16214.2|16134.2|9
1730800210000|2024-11-05 09:50:10|16214.18|16134.18|16213.73|16133.73|16214.18|16134.18|16213.57|16133.57|10
1730800220000|2024-11-05 09:50:20|16213.88|16133.88|16214.99|16134.99|16214.99|16134.99|16213.88|16133.88|10
1730800230000|2024-11-05 09:50:30|16215.06|16135.06|16215.18|16135.18|16215.28|16135.28|16215.06|16135.06|10
1730800240000|2024-11-05 09:50:40|16215.1|16135.1|16214.94|16134.94|16215.42|16135.42|16214.9|16134.9|10
1730800250000|2024-11-05 09:50:50|16214.96|16134.96|16214.04|16134.04|16214.96|16134.96|16214.04|16134.04|10
1730800260000|2024-11-05 09:51:00|16214.03|16134.03|16211.94|16131.94|16214.17|16134.17|16211.94|16131.94|10
1730800270000|2024-11-05 09:51:10|16211.89|16131.89|16210.98|16130.98|16212.59|16132.59|16210.98|16130.98|10
1730800280000|2024-11-05 09:51:20|16210.96|16130.96|16210.66|16130.66|16210.96|16130.96|16210.66|16130.66|10
1730800290000|2024-11-05 09:51:30|16210.63|16130.63|16209.85|16129.85|16211.52|16131.52|16208.91|16128.91|10
1730800300000|2024-11-05 09:51:40|16209.8|16129.8|16206.86|16126.86|16209.8|16129.8|16206.86|16126.86|10
1730800310000|2024-11-05 09:51:50|16205.68|16125.68|16204.43|16124.43|16205.68|16125.68|16204.43|16124.43|10
1730800320000|2024-11-05 09:52:00|16204.32|16124.32|16204.46|16124.46|16204.46|16124.46|16202.43|16122.43|10
1730800330000|2024-11-05 09:52:10|16204.52|16124.52|16203.93|16123.93|16204.92|16124.92|16203.93|16123.93|10
1730800340000|2024-11-05 09:52:20|16203.77|16123.77|16206.5|16126.5|16206.5|16126.5|16203.77|16123.77|10
1730800350000|2024-11-05 09:52:30|16206.51|16126.51|16207.03|16127.03|16207.03|16127.03|16205.99|16125.99|9
1730800360000|2024-11-05 09:52:40|16207.01|16127.01|16207.46|16127.46|16207.46|16127.46|16206.93|16126.93|10
1730800370000|2024-11-05 09:52:50|16207.15|16127.15|16208.14|16128.14|16208.16|16128.16|16207.15|16127.15|10
1730800380000|2024-11-05 09:53:00|16208.1|16128.1|16208.31|16128.31|16208.58|16128.58|16208.09|16128.09|10
1730800390000|2024-11-05 09:53:10|16208.5|16128.5|16208.48|16128.48|16208.63|16128.63|16208.48|16128.48|10
1730800400000|2024-11-05 09:53:20|16208.71|16128.71|16206.56|16126.56|16209.05|16129.05|16206.56|16126.56|10
1730800410000|2024-11-05 09:53:30|16206.33|16126.33|16206.52|16126.52|16206.65|16126.65|16206.27|16126.27|9
1730800420000|2024-11-05 09:53:40|16205.88|16125.88|16206|16126|16206.34|16126.34|16205.88|16125.88|10
1730800430000|2024-11-05 09:53:50|16206.03|16126.03|16208.16|16128.16|16209|16129|16206.03|16126.03|10
1730800440000|2024-11-05 09:54:00|16207.98|16127.98|16208.08|16128.08|16208.19|16128.19|16207.68|16127.68|10
1730800450000|2024-11-05 09:54:10|16208.29|16128.29|16208.08|16128.08|16208.65|16128.65|16208.08|16128.08|10
1730800460000|2024-11-05 09:54:20|16208.1|16128.1|16208.49|16128.49|16208.5|16128.5|16207.92|16127.92|9
1730800470000|2024-11-05 09:54:30|16208.41|16128.41|16208.12|16128.12|16208.6|16128.6|16208.12|16128.12|9
1730800480000|2024-11-05 09:54:40|16208.16|16128.16|16208.11|16128.11|16208.53|16128.53|16208.11|16128.11|9
1730800490000|2024-11-05 09:54:50|16207.93|16127.93|16208.9|16128.9|16208.9|16128.9|16207.81|16127.81|10
1730800500000|2024-11-05 09:55:00|16208.95|16128.95|16210.18|16130.18|16210.61|16130.61|16208.95|16128.95|10
1730800510000|2024-11-05 09:55:10|16210.77|16130.77|16211.4|16131.4|16211.72|16131.72|16210.77|16130.77|9
1730800520000|2024-11-05 09:55:20|16211.32|16131.32|16210.74|16130.74|16211.34|16131.34|16210.74|16130.74|10
1730800530000|2024-11-05 09:55:30|16210.14|16130.14|16208.34|16128.34|16210.14|16130.14|16208.34|16128.34|9
1730800540000|2024-11-05 09:55:40|16208.23|16128.23|16207.55|16127.55|16208.23|16128.23|16207.55|16127.55|10
1730800550000|2024-11-05 09:55:50|16207.6|16127.6|16207.39|16127.39|16207.6|16127.6|16206.73|16126.73|10
1730800560000|2024-11-05 09:56:00|16207.49|16127.49|16207.43|16127.43|16207.6|16127.6|16207.15|16127.15|10
1730800570000|2024-11-05 09:56:10|16207.33|16127.33|16207.23|16127.23|16207.42|16127.42|16207.23|16127.23|10
1730800580000|2024-11-05 09:56:20|16207.18|16127.18|16205.32|16125.32|16207.79|16127.79|16205.32|16125.32|10
1730800590000|2024-11-05 09:56:30|16205.37|16125.37|16205.64|16125.64|16205.68|16125.68|16205.37|16125.37|10
1730800600000|2024-11-05 09:56:40|16205.6|16125.6|16205.62|16125.62|16205.72|16125.72|16205.53|16125.53|10
1730800610000|2024-11-05 09:56:50|16206.09|16126.09|16205.01|16125.01|16206.09|16126.09|16205.01|16125.01|10
1730800620000|2024-11-05 09:57:00|16204.91|16124.91|16204.59|16124.59|16204.91|16124.91|16204.3|16124.3|10
1730800630000|2024-11-05 09:57:10|16204.52|16124.52|16204.93|16124.93|16205|16125|16204.29|16124.29|10
1730800640000|2024-11-05 09:57:20|16205.01|16125.01|16205.77|16125.77|16205.77|16125.77|16205.01|16125.01|10
1730800650000|2024-11-05 09:57:30|16205.58|16125.58|16205.85|16125.85|16205.87|16125.87|16205.58|16125.58|9
1730800660000|2024-11-05 09:57:40|16205.9|16125.9|16206.28|16126.28|16206.52|16126.52|16205.9|16125.9|7
1730800670000|2024-11-05 09:57:50|16206.3|16126.3|16206.72|16126.72|16206.85|16126.85|16206.21|16126.21|10
1730800680000|2024-11-05 09:58:00|16206.63|16126.63|16205.44|16125.44|16206.63|16126.63|16205.44|16125.44|10
1730800690000|2024-11-05 09:58:10|16204.71|16124.71|16206.07|16126.07|16206.09|16126.09|16204.71|16124.71|10
1730800700000|2024-11-05 09:58:20|16206.41|16126.41|16208.47|16128.47|16208.47|16128.47|16206.41|16126.41|8
1730800710000|2024-11-05 09:58:30|16208.7|16128.7|16209.25|16129.25|16209.25|16129.25|16208.7|16128.7|10
1730800720000|2024-11-05 09:58:40|16209.75|16129.75|16209.02|16129.02|16210.06|16130.06|16209.02|16129.02|10
1730800730000|2024-11-05 09:58:50|16209.01|16129.01|16209.24|16129.24|16209.36|16129.36|16209.01|16129.01|10
1730800740000|2024-11-05 09:59:00|16208.85|16128.85|16206.11|16126.11|16208.85|16128.85|16206.1|16126.1|10
1730800750000|2024-11-05 09:59:10|16206.07|16126.07|16203.56|16123.56|16206.34|16126.34|16203.56|16123.56|10
1730800760000|2024-11-05 09:59:20|16203.46|16123.46|16203.47|16123.47|16203.47|16123.47|16203.29|16123.29|10
1730800770000|2024-11-05 09:59:30|16203.45|16123.45|16200.83|16120.83|16203.46|16123.46|16200.83|16120.83|10
1730800780000|2024-11-05 09:59:40|16200.41|16120.41|16198.46|16118.46|16200.41|16120.41|16198.46|16118.46|10
1730800790000|2024-11-05 09:59:50|16198.38|16118.38|16198.67|16118.67|16198.67|16118.67|16197.5|16117.5|9
1730800800000|2024-11-05 10:00:00|16198.73|16118.73|16199.84|16119.84|16199.84|16119.84|16198.73|16118.73|9
1730800810000|2024-11-05 10:00:10|16199.91|16119.91|16198.63|16118.63|16199.91|16119.91|16197.28|16117.28|10
1730800820000|2024-11-05 10:00:20|16198.91|16118.91|16196.2|16116.2|16198.91|16118.91|16196.12|16116.12|10
1730800830000|2024-11-05 10:00:30|16196.19|16116.19|16196.74|16116.74|16196.76|16116.76|16196.19|16116.19|10
1730800840000|2024-11-05 10:00:40|16196.6|16116.6|16196.79|16116.79|16196.81|16116.81|16196.52|16116.52|9
1730800850000|2024-11-05 10:00:50|16198.06|16118.06|16198.44|16118.44|16198.72|16118.72|16198.06|16118.06|10
1730800860000|2024-11-05 10:01:00|16198.34|16118.34|16198.11|16118.11|16198.34|16118.34|16197.96|16117.96|9
1730800870000|2024-11-05 10:01:10|16198.29|16118.29|16195.19|16115.19|16198.29|16118.29|16195.19|16115.19|10
1730800880000|2024-11-05 10:01:20|16195.57|16115.57|16195.89|16115.89|16195.91|16115.91|16195.57|16115.57|8
1730800890000|2024-11-05 10:01:30|16195.64|16115.64|16195.02|16115.02|16195.77|16115.77|16195.01|16115.01|10
1730800900000|2024-11-05 10:01:40|16195.09|16115.09|16196.05|16116.05|16196.23|16116.23|16194.59|16114.59|10
1730800910000|2024-11-05 10:01:50|16196|16116|16195.67|16115.67|16196|16116|16195.66|16115.66|10
1730800920000|2024-11-05 10:02:00|16195.49|16115.49|16195.91|16115.91|16196.26|16116.26|16194.88|16114.88|9
1730800930000|2024-11-05 10:02:10|16196.08|16116.08|16199.69|16119.69|16199.84|16119.84|16196.08|16116.08|10
1730800940000|2024-11-05 10:02:20|16199.74|16119.74|16196.23|16116.23|16199.75|16119.75|16196.23|16116.23|10
1730800950000|2024-11-05 10:02:30|16196.05|16116.05|16198.54|16118.54|16198.54|16118.54|16195.92|16115.92|10
1730800960000|2024-11-05 10:02:40|16199.05|16119.05|16198.94|16118.94|16199.22|16119.22|16198.9|16118.9|8
1730800970000|2024-11-05 10:02:50|16199.34|16119.34|16202.13|16122.13|16202.2|16122.2|16199.34|16119.34|10
1730800980000|2024-11-05 10:03:00|16202.2|16122.2|16201.9|16121.9|16202.27|16122.27|16200.8|16120.8|8
1730800990000|2024-11-05 10:03:10|16202.1|16122.1|16197.69|16117.69|16202.1|16122.1|16197.68|16117.68|10
1730801000000|2024-11-05 10:03:20|16197.66|16117.66|16197.28|16117.28|16197.66|16117.66|16197.02|16117.02|10
1730801010000|2024-11-05 10:03:30|16197.26|16117.26|16197.07|16117.07|16197.37|16117.37|16196.88|16116.88|9
1730801020000|2024-11-05 10:03:40|16197.06|16117.06|16197.03|16117.03|16197.24|16117.24|16196.96|16116.96|8
1730801030000|2024-11-05 10:03:50|16196.35|16116.35|16193.75|16113.75|16196.35|16116.35|16193.75|16113.75|10
1730801040000|2024-11-05 10:04:00|16193.55|16113.55|16188.5|16108.5|16193.69|16113.69|16186.91|16106.91|10
1730801050000|2024-11-05 10:04:10|16189.71|16109.71|16189|16109|16189.86|16109.86|16189|16109|10
1730801060000|2024-11-05 10:04:20|16188.56|16108.56|16187.92|16107.92|16188.7|16108.7|16187.92|16107.92|10
1730801070000|2024-11-05 10:04:30|16187.94|16107.94|16187.1|16107.1|16187.94|16107.94|16187.06|16107.06|10
1730801080000|2024-11-05 10:04:40|16186.63|16106.63|16186.64|16106.64|16186.9|16106.9|16186.48|16106.48|9
1730801090000|2024-11-05 10:04:50|16186.59|16106.59|16187.35|16107.35|16187.35|16107.35|16186.59|16106.59|9
1730801100000|2024-11-05 10:05:00|16186.93|16106.93|16184.95|16104.95|16187.13|16107.13|16184.95|16104.95|10
1730801110000|2024-11-05 10:05:10|16184.97|16104.97|16184.76|16104.76|16184.97|16104.97|16184.34|16104.34|9
1730801120000|2024-11-05 10:05:20|16184.91|16104.91|16185.37|16105.37|16185.37|16105.37|16184.89|16104.89|9
1730801130000|2024-11-05 10:05:30|16186.11|16106.11|16188.39|16108.39|16188.39|16108.39|16185.98|16105.98|9
1730801140000|2024-11-05 10:05:40|16188.46|16108.46|16188.83|16108.83|16189.16|16109.16|16188.46|16108.46|10
1730801150000|2024-11-05 10:05:50|16188.71|16108.71|16189.47|16109.47|16189.47|16109.47|16188.71|16108.71|9
1730801160000|2024-11-05 10:06:00|16189.69|16109.69|16191.04|16111.04|16192.61|16112.61|16189.6|16109.6|10
1730801170000|2024-11-05 10:06:10|16190.98|16110.98|16189.87|16109.87|16190.98|16110.98|16189.87|16109.87|10
1730801180000|2024-11-05 10:06:20|16189.86|16109.86|16185.2|16105.2|16189.86|16109.86|16185.03|16105.03|10
1730801190000|2024-11-05 10:06:30|16184.78|16104.78|16184.32|16104.32|16184.78|16104.78|16183.64|16103.64|10
1730801200000|2024-11-05 10:06:40|16184.42|16104.42|16183.54|16103.54|16184.48|16104.48|16183.43|16103.43|10
1730801210000|2024-11-05 10:06:50|16183.53|16103.53|16182.58|16102.58|16183.62|16103.62|16182.58|16102.58|10
1730801220000|2024-11-05 10:07:00|16182.56|16102.56|16180.97|16100.97|16183.27|16103.27|16180.97|16100.97|10
1730801230000|2024-11-05 10:07:10|16180.54|16100.54|16179.41|16099.41|16181.65|16101.65|16179.41|16099.41|9
1730801240000|2024-11-05 10:07:20|16179.3|16099.3|16177.69|16097.69|16179.3|16099.3|16177.57|16097.57|10
1730801250000|2024-11-05 10:07:30|16177.18|16097.18|16178.18|16098.18|16178.3|16098.3|16177.18|16097.18|10
1730801260000|2024-11-05 10:07:40|16178.07|16098.07|16177.56|16097.56|16178.36|16098.36|16177.56|16097.56|10
1730801270000|2024-11-05 10:07:50|16176.46|16096.46|16174.32|16094.32|16176.46|16096.46|16174.32|16094.32|10
1730801280000|2024-11-05 10:08:00|16174.55|16094.55|16175.03|16095.03|16175.11|16095.11|16174.36|16094.36|10
1730801290000|2024-11-05 10:08:10|16174.56|16094.56|16176.4|16096.4|16176.57|16096.57|16174.22|16094.22|10
1730801300000|2024-11-05 10:08:20|16176.34|16096.34|16176.28|16096.28|16176.76|16096.76|16176.28|16096.28|10
1730801310000|2024-11-05 10:08:30|16176.2|16096.2|16174.01|16094.01|16176.2|16096.2|16174.01|16094.01|9
1730801320000|2024-11-05 10:08:40|16173.67|16093.67|16169.75|16089.75|16173.74|16093.74|16169.68|16089.68|10
1730801330000|2024-11-05 10:08:50|16168.11|16088.11|16166.16|16086.16|16168.11|16088.11|16166.16|16086.16|9
1730801340000|2024-11-05 10:09:00|16166.13|16086.13|16165.4|16085.4|16166.13|16086.13|16165.4|16085.4|10
1730801350000|2024-11-05 10:09:10|16165.28|16085.28|16163.06|16083.06|16165.32|16085.32|16163.06|16083.06|10
1730801360000|2024-11-05 10:09:20|16163.09|16083.09|16162.52|16082.52|16163.27|16083.27|16162.52|16082.52|9
1730801370000|2024-11-05 10:09:30|16162.37|16082.37|16162.32|16082.32|16162.61|16082.61|16162.32|16082.32|10
1730801380000|2024-11-05 10:09:40|16162.35|16082.35|16160.34|16080.34|16162.35|16082.35|16160.34|16080.34|10
1730801390000|2024-11-05 10:09:50|16160.09|16080.09|16159.52|16079.52|16160.09|16080.09|16159.47|16079.47|10
1730801400000|2024-11-05 10:10:00|16160.49|16080.49|16159.26|16079.26|16160.49|16080.49|16159.26|16079.26|10
1730801410000|2024-11-05 10:10:10|16159.17|16079.17|16160.08|16080.08|16160.08|16080.08|16159.17|16079.17|9
1730801420000|2024-11-05 10:10:20|16160.33|16080.33|16161.22|16081.22|16161.65|16081.65|16160.33|16080.33|9
1730801430000|2024-11-05 10:10:30|16161.46|16081.46|16163.5|16083.5|16163.5|16083.5|16161.46|16081.46|10
1730801440000|2024-11-05 10:10:40|16163.54|16083.54|16166.21|16086.21|16166.21|16086.21|16163.39|16083.39|10
1730801450000|2024-11-05 10:10:50|16166.18|16086.18|16165.65|16085.65|16166.28|16086.28|16165.65|16085.65|10
1730801460000|2024-11-05 10:11:00|16165.77|16085.77|16164.81|16084.81|16165.77|16085.77|16164.76|16084.76|9
1730801470000|2024-11-05 10:11:10|16164.54|16084.54|16164.92|16084.92|16165.14|16085.14|16164.54|16084.54|10
1730801480000|2024-11-05 10:11:20|16165|16085|16163.91|16083.91|16165.15|16085.15|16163.91|16083.91|10
1730801490000|2024-11-05 10:11:30|16163.89|16083.89|16162.6|16082.6|16163.89|16083.89|16162.02|16082.02|10
1730801500000|2024-11-05 10:11:40|16162.41|16082.41|16162.54|16082.54|16162.65|16082.65|16162.4|16082.4|10
1730801510000|2024-11-05 10:11:50|16162.72|16082.72|16162.58|16082.58|16162.72|16082.72|16162.56|16082.56|6
1730801520000|2024-11-05 10:12:00|16162.57|16082.57|16162.99|16082.99|16163.22|16083.22|16162.3|16082.3|10
1730801530000|2024-11-05 10:12:10|16163.02|16083.02|16163.27|16083.27|16163.35|16083.35|16162.89|16082.89|10
1730801540000|2024-11-05 10:12:20|16163.23|16083.23|16163.79|16083.79|16163.85|16083.85|16162.97|16082.97|9
1730801550000|2024-11-05 10:12:30|16163.75|16083.75|16163.38|16083.38|16163.81|16083.81|16163.38|16083.38|10
1730801560000|2024-11-05 10:12:40|16163.16|16083.16|16163.3|16083.3|16163.51|16083.51|16163.16|16083.16|9
1730801570000|2024-11-05 10:12:50|16163.57|16083.57|16164.47|16084.47|16164.47|16084.47|16163.35|16083.35|9
1730801580000|2024-11-05 10:13:00|16164.99|16084.99|16166.08|16086.08|16166.08|16086.08|16164.93|16084.93|10
1730801590000|2024-11-05 10:13:10|16166.31|16086.31|16166.69|16086.69|16166.84|16086.84|16166.31|16086.31|10
1730801600000|2024-11-05 10:13:20|16166.66|16086.66|16166.98|16086.98|16167.08|16087.08|16166.66|16086.66|8
1730801610000|2024-11-05 10:13:30|16167.04|16087.04|16164.82|16084.82|16167.04|16087.04|16164.82|16084.82|10
1730801620000|2024-11-05 10:13:40|16164.56|16084.56|16163.33|16083.33|16164.56|16084.56|16163.33|16083.33|10
1730801630000|2024-11-05 10:13:50|16163.36|16083.36|16165.39|16085.39|16165.39|16085.39|16163.35|16083.35|9
1730801640000|2024-11-05 10:14:00|16165.91|16085.91|16165.54|16085.54|16166.31|16086.31|16165.54|16085.54|10
1730801650000|2024-11-05 10:14:10|16165.52|16085.52|16165.37|16085.37|16165.61|16085.61|16165.28|16085.28|9
1730801660000|2024-11-05 10:14:20|16165.04|16085.04|16166.41|16086.41|16166.46|16086.46|16165.04|16085.04|9
1730801670000|2024-11-05 10:14:30|16166.57|16086.57|16168.26|16088.26|16168.26|16088.26|16166.57|16086.57|8
1730801680000|2024-11-05 10:14:40|16168.31|16088.31|16168.99|16088.99|16169.26|16089.26|16168.31|16088.31|10
1730801690000|2024-11-05 10:14:50|16169.47|16089.47|16171.32|16091.32|16171.32|16091.32|16169.47|16089.47|10
1730801700000|2024-11-05 10:15:00|16171.33|16091.33|16171.19|16091.19|16172.07|16092.07|16171.19|16091.19|10
1730801710000|2024-11-05 10:15:10|16171.44|16091.44|16171.29|16091.29|16171.47|16091.47|16170.95|16090.95|9
1730801720000|2024-11-05 10:15:20|16171.46|16091.46|16175.56|16095.56|16175.79|16095.79|16171.46|16091.46|10
1730801730000|2024-11-05 10:15:30|16175.52|16095.52|16175.41|16095.41|16175.63|16095.63|16175.2|16095.2|10
1730801740000|2024-11-05 10:15:40|16175.74|16095.74|16176.88|16096.88|16177.32|16097.32|16175.74|16095.74|10
1730801750000|2024-11-05 10:15:50|16176.89|16096.89|16177.57|16097.57|16177.57|16097.57|16176.89|16096.89|9
1730801760000|2024-11-05 10:16:00|16177.61|16097.61|16177.84|16097.84|16177.84|16097.84|16177.55|16097.55|9
1730801770000|2024-11-05 10:16:10|16177.83|16097.83|16180.03|16100.03|16180.03|16100.03|16177.83|16097.83|10
1730801780000|2024-11-05 10:16:20|16179.96|16099.96|16181.92|16101.92|16181.95|16101.95|16179.96|16099.96|10
1730801790000|2024-11-05 10:16:30|16181.57|16101.57|16180.41|16100.41|16181.57|16101.57|16180.41|16100.41|10
1730801800000|2024-11-05 10:16:40|16180.36|16100.36|16181.98|16101.98|16182.19|16102.19|16180.33|16100.33|10
1730801810000|2024-11-05 10:16:50|16182.08|16102.08|16182.13|16102.13|16182.25|16102.25|16182.02|16102.02|9
1730801820000|2024-11-05 10:17:00|16182.22|16102.22|16180.79|16100.79|16182.22|16102.22|16180.79|16100.79|10
1730801830000|2024-11-05 10:17:10|16180.69|16100.69|16174.16|16094.16|16180.69|16100.69|16174.16|16094.16|10
1730801840000|2024-11-05 10:17:20|16173.86|16093.86|16173|16093|16173.86|16093.86|16172.77|16092.77|10
1730801850000|2024-11-05 10:17:30|16172.95|16092.95|16171.69|16091.69|16172.95|16092.95|16171.61|16091.61|9
1730801860000|2024-11-05 10:17:40|16171.81|16091.81|16168.86|16088.86|16171.81|16091.81|16168.86|16088.86|10
1730801870000|2024-11-05 10:17:50|16168.54|16088.54|16168.8|16088.8|16168.8|16088.8|16168.29|16088.29|9
1730801880000|2024-11-05 10:18:00|16168.87|16088.87|16168.81|16088.81|16169.48|16089.48|16168.81|16088.81|10
1730801890000|2024-11-05 10:18:10|16168.43|16088.43|16164.07|16084.07|16168.43|16088.43|16164.07|16084.07|10
1730801900000|2024-11-05 10:18:20|16164.01|16084.01|16163.29|16083.29|16164.01|16084.01|16163.29|16083.29|10
1730801910000|2024-11-05 10:18:30|16163.3|16083.3|16163.18|16083.18|16163.3|16083.3|16162.56|16082.56|9
1730801920000|2024-11-05 10:18:40|16163.24|16083.24|16163.88|16083.88|16164|16084|16163.24|16083.24|7
1730801930000|2024-11-05 10:18:50|16164.19|16084.19|16164.81|16084.81|16164.81|16084.81|16163.84|16083.84|9
1730801940000|2024-11-05 10:19:00|16165.17|16085.17|16168.81|16088.81|16168.81|16088.81|16165.17|16085.17|10
1730801950000|2024-11-05 10:19:10|16169.41|16089.41|16173.46|16093.46|16173.46|16093.46|16169.41|16089.41|10
1730801960000|2024-11-05 10:19:20|16173.51|16093.51|16175.34|16095.34|16175.34|16095.34|16173.51|16093.51|9
1730801970000|2024-11-05 10:19:30|16175.8|16095.8|16176.83|16096.83|16176.94|16096.94|16175.77|16095.77|10
1730801980000|2024-11-05 10:19:40|16176.85|16096.85|16175.71|16095.71|16176.89|16096.89|16175.41|16095.41|10
1730801990000|2024-11-05 10:19:50|16175.88|16095.88|16175.74|16095.74|16175.96|16095.96|16175.74|16095.74|7
1730802000000|2024-11-05 10:20:00|16176.1|16096.1|16177.75|16097.75|16177.75|16097.75|16176.1|16096.1|10
1730802010000|2024-11-05 10:20:10|16177.78|16097.78|16179.81|16099.81|16179.81|16099.81|16177.78|16097.78|10
1730802020000|2024-11-05 10:20:20|16180.09|16100.09|16182.13|16102.13|16182.13|16102.13|16180.09|16100.09|9
1730802030000|2024-11-05 10:20:30|16182.09|16102.09|16184.26|16104.26|16184.47|16104.47|16182.09|16102.09|10
1730802040000|2024-11-05 10:20:40|16184|16104|16184.58|16104.58|16184.58|16104.58|16183.8|16103.8|10
1730802050000|2024-11-05 10:20:50|16184.69|16104.69|16185.09|16105.09|16185.11|16105.11|16184.69|16104.69|9
1730802060000|2024-11-05 10:21:00|16185.13|16105.13|16184.91|16104.91|16185.25|16105.25|16184.91|16104.91|8
1730802070000|2024-11-05 10:21:10|16184.83|16104.83|16184.68|16104.68|16185.07|16105.07|16184.68|16104.68|9
1730802080000|2024-11-05 10:21:20|16183.62|16103.62|16182.04|16102.04|16183.62|16103.62|16182.04|16102.04|10
1730802090000|2024-11-05 10:21:30|16181.95|16101.95|16182.72|16102.72|16182.73|16102.73|16181.95|16101.95|10
1730802100000|2024-11-05 10:21:40|16182.88|16102.88|16184|16104|16184|16104|16182.88|16102.88|9
1730802110000|2024-11-05 10:21:50|16184.08|16104.08|16185|16105|16185|16105|16184.08|16104.08|9
1730802120000|2024-11-05 10:22:00|16185.2|16105.2|16186.64|16106.64|16186.64|16106.64|16185.2|16105.2|9
1730802130000|2024-11-05 10:22:10|16186.7|16106.7|16189.13|16109.13|16189.13|16109.13|16186.68|16106.68|10
1730802140000|2024-11-05 10:22:20|16189.39|16109.39|16189.69|16109.69|16189.91|16109.91|16189.39|16109.39|10
1730802150000|2024-11-05 10:22:30|16189.71|16109.71|16190.38|16110.38|16190.38|16110.38|16189.71|16109.71|10
1730802160000|2024-11-05 10:22:40|16190.2|16110.2|16189.88|16109.88|16190.41|16110.41|16189.88|16109.88|10
1730802170000|2024-11-05 10:22:50|16189.67|16109.67|16190.81|16110.81|16190.81|16110.81|16188.74|16108.74|10
1730802180000|2024-11-05 10:23:00|16190.91|16110.91|16191.82|16111.82|16191.94|16111.94|16190.91|16110.91|10
1730802190000|2024-11-05 10:23:10|16191.63|16111.63|16190.24|16110.24|16191.68|16111.68|16190.24|16110.24|10
1730802200000|2024-11-05 10:23:20|16190.31|16110.31|16190.78|16110.78|16191.04|16111.04|16189.72|16109.72|10
1730802210000|2024-11-05 10:23:30|16191.51|16111.51|16192.73|16112.73|16192.78|16112.78|16191.51|16111.51|9
1730802220000|2024-11-05 10:23:40|16192.69|16112.69|16193.02|16113.02|16193.29|16113.29|16192.69|16112.69|10
1730802230000|2024-11-05 10:23:50|16192.87|16112.87|16192.84|16112.84|16192.87|16112.87|16192.63|16112.63|10
1730802240000|2024-11-05 10:24:00|16193.14|16113.14|16193.13|16113.13|16193.5|16113.5|16193.01|16113.01|9
1730802250000|2024-11-05 10:24:10|16193.12|16113.12|16194.12|16114.12|16195.03|16115.03|16192.96|16112.96|10
1730802260000|2024-11-05 10:24:20|16194.41|16114.41|16196.36|16116.36|16196.38|16116.38|16194.38|16114.38|10
1730802270000|2024-11-05 10:24:30|16196.31|16116.31|16197.08|16117.08|16197.5|16117.5|16196.31|16116.31|10
1730802280000|2024-11-05 10:24:40|16197.09|16117.09|16198.53|16118.53|16198.82|16118.82|16197.09|16117.09|10
1730802290000|2024-11-05 10:24:50|16198.72|16118.72|16198.7|16118.7|16198.72|16118.72|16198.47|16118.47|10
1730802300000|2024-11-05 10:25:00|16198.84|16118.84|16203.23|16123.23|16203.23|16123.23|16198.84|16118.84|10
1730802310000|2024-11-05 10:25:10|16203.3|16123.3|16202.67|16122.67|16203.3|16123.3|16202.59|16122.59|10
1730802320000|2024-11-05 10:25:20|16202.69|16122.69|16202.62|16122.62|16202.86|16122.86|16202.62|16122.62|9
1730802330000|2024-11-05 10:25:30|16202.56|16122.56|16203.35|16123.35|16203.35|16123.35|16202.53|16122.53|9
1730802340000|2024-11-05 10:25:40|16203.21|16123.21|16203.23|16123.23|16203.89|16123.89|16203.21|16123.21|9
1730802350000|2024-11-05 10:25:50|16203.15|16123.15|16203.41|16123.41|16203.62|16123.62|16202.75|16122.75|10
1730802360000|2024-11-05 10:26:00|16203.39|16123.39|16203.85|16123.85|16204.23|16124.23|16203.38|16123.38|10
1730802370000|2024-11-05 10:26:10|16204.01|16124.01|16204.61|16124.61|16204.75|16124.75|16204.01|16124.01|10
1730802380000|2024-11-05 10:26:20|16204.72|16124.72|16206.1|16126.1|16206.84|16126.84|16204.72|16124.72|10
1730802390000|2024-11-05 10:26:30|16205.4|16125.4|16204.16|16124.16|16205.4|16125.4|16204.06|16124.06|10
1730802400000|2024-11-05 10:26:40|16204.22|16124.22|16204.05|16124.05|16204.33|16124.33|16204.05|16124.05|10
1730802410000|2024-11-05 10:26:50|16204.07|16124.07|16203.05|16123.05|16204.08|16124.08|16202.9|16122.9|10
1730802420000|2024-11-05 10:27:00|16202.92|16122.92|16202.7|16122.7|16203.04|16123.04|16202.7|16122.7|10
1730802430000|2024-11-05 10:27:10|16202.48|16122.48|16201.5|16121.5|16202.48|16122.48|16201.5|16121.5|10
1730802440000|2024-11-05 10:27:20|16201.49|16121.49|16201.25|16121.25|16201.49|16121.49|16201.07|16121.07|10
1730802450000|2024-11-05 10:27:30|16201.48|16121.48|16200.29|16120.29|16201.7|16121.7|16200.29|16120.29|10
1730802460000|2024-11-05 10:27:40|16200.1|16120.1|16198.12|16118.12|16200.1|16120.1|16198.12|16118.12|9
1730802470000|2024-11-05 10:27:50|16198.1|16118.1|16198.64|16118.64|16198.66|16118.66|16197.93|16117.93|10
1730802480000|2024-11-05 10:28:00|16198.31|16118.31|16197.49|16117.49|16198.31|16118.31|16197.42|16117.42|9
1730802490000|2024-11-05 10:28:10|16197.18|16117.18|16197.15|16117.15|16197.44|16117.44|16196.64|16116.64|10
1730802500000|2024-11-05 10:28:20|16197.17|16117.17|16198.08|16118.08|16198.17|16118.17|16197.17|16117.17|10
1730802510000|2024-11-05 10:28:30|16198.03|16118.03|16197.44|16117.44|16198.03|16118.03|16197.22|16117.22|10
1730802520000|2024-11-05 10:28:40|16197.32|16117.32|16197.47|16117.47|16197.68|16117.68|16197.3|16117.3|8
1730802530000|2024-11-05 10:28:50|16197.54|16117.54|16197.5|16117.5|16197.8|16117.8|16197.44|16117.44|8
1730802540000|2024-11-05 10:29:00|16197.52|16117.52|16199.61|16119.61|16199.61|16119.61|16197.52|16117.52|8
1730802550000|2024-11-05 10:29:10|16199.67|16119.67|16199.98|16119.98|16199.98|16119.98|16199.67|16119.67|10
1730802560000|2024-11-05 10:29:20|16200.11|16120.11|16200.63|16120.63|16200.63|16120.63|16199.76|16119.76|9
1730802570000|2024-11-05 10:29:30|16200.74|16120.74|16201.15|16121.15|16201.22|16121.22|16200.74|16120.74|10
1730802580000|2024-11-05 10:29:40|16201.4|16121.4|16203.22|16123.22|16203.22|16123.22|16201.4|16121.4|10
1730802590000|2024-11-05 10:29:50|16203.21|16123.21|16204.54|16124.54|16204.54|16124.54|16203.21|16123.21|10
1730802600000|2024-11-05 10:30:00|16204.75|16124.75|16205.07|16125.07|16205.37|16125.37|16204.75|16124.75|9
1730802610000|2024-11-05 10:30:10|16205.38|16125.38|16205.2|16125.2|16205.69|16125.69|16205.2|16125.2|10
1730802620000|2024-11-05 10:30:20|16206.16|16126.16|16204.77|16124.77|16206.16|16126.16|16204.61|16124.61|10
1730802630000|2024-11-05 10:30:30|16204.69|16124.69|16207.3|16127.3|16207.54|16127.54|16204.67|16124.67|10
1730802640000|2024-11-05 10:30:40|16207.31|16127.31|16208.59|16128.59|16208.59|16128.59|16207.3|16127.3|9
1730802650000|2024-11-05 10:30:50|16208.74|16128.74|16212.17|16132.17|16212.17|16132.17|16208.74|16128.74|10
1730802660000|2024-11-05 10:31:00|16211.95|16131.95|16211.41|16131.41|16211.95|16131.95|16210.79|16130.79|10
1730802670000|2024-11-05 10:31:10|16211.52|16131.52|16210.49|16130.49|16211.52|16131.52|16210.49|16130.49|9
1730802680000|2024-11-05 10:31:20|16209.75|16129.75|16208.09|16128.09|16209.75|16129.75|16208.09|16128.09|8
1730802690000|2024-11-05 10:31:30|16208.06|16128.06|16207.77|16127.77|16208.26|16128.26|16207.77|16127.77|9
1730802700000|2024-11-05 10:31:40|16207.57|16127.57|16206.79|16126.79|16207.6|16127.6|16206.79|16126.79|10
1730802710000|2024-11-05 10:31:50|16206.41|16126.41|16205.46|16125.46|16206.41|16126.41|16205.39|16125.39|10
1730802720000|2024-11-05 10:32:00|16205.54|16125.54|16206.62|16126.62|16206.63|16126.63|16205.54|16125.54|10
1730802730000|2024-11-05 10:32:10|16206.54|16126.54|16204.85|16124.85|16206.54|16126.54|16204.85|16124.85|10
1730802740000|2024-11-05 10:32:20|16204.86|16124.86|16204.13|16124.13|16205.41|16125.41|16204.13|16124.13|10
1730802750000|2024-11-05 10:32:30|16204.06|16124.06|16204.1|16124.1|16204.12|16124.12|16203.92|16123.92|8
1730802760000|2024-11-05 10:32:40|16204.07|16124.07|16202.48|16122.48|16204.35|16124.35|16202.48|16122.48|10
1730802770000|2024-11-05 10:32:50|16202.37|16122.37|16201.24|16121.24|16202.37|16122.37|16201.24|16121.24|9
1730802780000|2024-11-05 10:33:00|16201.22|16121.22|16200.83|16120.83|16201.35|16121.35|16200.74|16120.74|9
1730802790000|2024-11-05 10:33:10|16200.85|16120.85|16200.41|16120.41|16200.85|16120.85|16200.38|16120.38|9
1730802800000|2024-11-05 10:33:20|16200.31|16120.31|16198.76|16118.76|16200.31|16120.31|16198.76|16118.76|9
1730802810000|2024-11-05 10:33:30|16198.65|16118.65|16197.85|16117.85|16198.65|16118.65|16197.85|16117.85|8
1730802820000|2024-11-05 10:33:40|16197.81|16117.81|16197.39|16117.39|16197.82|16117.82|16197.39|16117.39|9
1730802830000|2024-11-05 10:33:50|16197.6|16117.6|16197.19|16117.19|16197.6|16117.6|16197.03|16117.03|9
1730802840000|2024-11-05 10:34:00|16196.17|16116.17|16195.31|16115.31|16196.17|16116.17|16195.16|16115.16|10
1730802850000|2024-11-05 10:34:10|16195.35|16115.35|16195.04|16115.04|16195.49|16115.49|16194.94|16114.94|9
1730802860000|2024-11-05 10:34:20|16196.07|16116.07|16201.42|16121.42|16201.42|16121.42|16196.07|16116.07|10
1730802870000|2024-11-05 10:34:30|16202.23|16122.23|16208.18|16128.18|16210.86|16130.86|16202.23|16122.23|10
1730802880000|2024-11-05 10:34:40|16207.94|16127.94|16214.62|16134.62|16214.65|16134.65|16207.94|16127.94|10
1730802890000|2024-11-05 10:34:50|16214.65|16134.65|16212.78|16132.78|16214.65|16134.65|16212.78|16132.78|9
1730802900000|2024-11-05 10:35:00|16212.53|16132.53|16196.38|16116.38|16212.75|16132.75|16195.09|16115.09|10
1730802910000|2024-11-05 10:35:10|16196.77|16116.77|16197.86|16117.86|16198.61|16118.61|16196.77|16116.77|10
1730802920000|2024-11-05 10:35:20|16197.77|16117.77|16196.36|16116.36|16197.77|16117.77|16196.1|16116.1|10
1730802930000|2024-11-05 10:35:30|16196.68|16116.68|16192.87|16112.87|16196.93|16116.93|16192.76|16112.76|8
1730802940000|2024-11-05 10:35:40|16192.93|16112.93|16194.13|16114.13|16194.14|16114.14|16192.93|16112.93|10
1730802950000|2024-11-05 10:35:50|16194.15|16114.15|16193.41|16113.41|16194.29|16114.29|16193.41|16113.41|9
1730802960000|2024-11-05 10:36:00|16193.04|16113.04|16194.22|16114.22|16194.22|16114.22|16193.04|16113.04|9
1730802970000|2024-11-05 10:36:10|16194.39|16114.39|16195.15|16115.15|16195.15|16115.15|16194.39|16114.39|9
1730802980000|2024-11-05 10:36:20|16195.85|16115.85|16196.1|16116.1|16196.1|16116.1|16195.62|16115.62|10
1730802990000|2024-11-05 10:36:30|16196.54|16116.54|16196.34|16116.34|16197.03|16117.03|16196.34|16116.34|9
1730803000000|2024-11-05 10:36:40|16196.17|16116.17|16196.28|16116.28|16196.28|16116.28|16195.99|16115.99|10
1730803010000|2024-11-05 10:36:50|16196.23|16116.23|16196.56|16116.56|16196.56|16116.56|16196.06|16116.06|8
1730803020000|2024-11-05 10:37:00|16196.54|16116.54|16198.38|16118.38|16198.4|16118.4|16196.54|16116.54|7
1730803030000|2024-11-05 10:37:10|16198.4|16118.4|16196.93|16116.93|16198.4|16118.4|16196.9|16116.9|10
1730803040000|2024-11-05 10:37:20|16196.91|16116.91|16196.25|16116.25|16196.91|16116.91|16196.25|16116.25|9
1730803050000|2024-11-05 10:37:30|16196.5|16116.5|16197.09|16117.09|16197.09|16117.09|16196.5|16116.5|9
1730803060000|2024-11-05 10:37:40|16197.06|16117.06|16196.27|16116.27|16197.06|16117.06|16196.27|16116.27|9
1730803070000|2024-11-05 10:37:50|16196.26|16116.26|16196.53|16116.53|16196.53|16116.53|16194.51|16114.51|10
1730803080000|2024-11-05 10:38:00|16196.76|16116.76|16206.25|16126.25|16206.25|16126.25|16196.57|16116.57|10
1730803090000|2024-11-05 10:38:10|16206.24|16126.24|16197.74|16117.74|16206.38|16126.38|16197.54|16117.54|9
1730803100000|2024-11-05 10:38:20|16198.08|16118.08|16198.55|16118.55|16198.55|16118.55|16196.12|16116.12|9
1730803110000|2024-11-05 10:38:30|16198.6|16118.6|16197.31|16117.31|16198.6|16118.6|16197.15|16117.15|10
1730803120000|2024-11-05 10:38:40|16197.36|16117.36|16197.71|16117.71|16197.79|16117.79|16197.36|16117.36|8
1730803130000|2024-11-05 10:38:50|16197.76|16117.76|16196.75|16116.75|16197.76|16117.76|16196.51|16116.51|10
1730803140000|2024-11-05 10:39:00|16196.83|16116.83|16196.62|16116.62|16196.83|16116.83|16196.48|16116.48|7
1730803150000|2024-11-05 10:39:10|16196.57|16116.57|16196.33|16116.33|16196.74|16116.74|16196.33|16116.33|10
1730803160000|2024-11-05 10:39:20|16196.37|16116.37|16196.17|16116.17|16196.37|16116.37|16196.17|16116.17|10
1730803170000|2024-11-05 10:39:30|16196.1|16116.1|16196.18|16116.18|16196.18|16116.18|16196.03|16116.03|9
1730803180000|2024-11-05 10:39:40|16196.16|16116.16|16196.56|16116.56|16196.57|16116.57|16196.1|16116.1|10
1730803190000|2024-11-05 10:39:50|16196.55|16116.55|16196.69|16116.69|16196.79|16116.79|16196.38|16116.38|8
1730803200000|2024-11-05 10:40:00|16196.81|16116.81|16196.69|16116.69|16196.96|16116.96|16196.08|16116.08|10
1730803210000|2024-11-05 10:40:10|16196.46|16116.46|16196.18|16116.18|16196.46|16116.46|16196.18|16116.18|8
1730803220000|2024-11-05 10:40:20|16196.2|16116.2|16197.15|16117.15|16197.15|16117.15|16196.2|16116.2|10
1730803230000|2024-11-05 10:40:30|16198.01|16118.01|16199.54|16119.54|16199.54|16119.54|16198.01|16118.01|10
1730803240000|2024-11-05 10:40:40|16199.51|16119.51|16200.16|16120.16|16200.93|16120.93|16199.51|16119.51|9
1730803250000|2024-11-05 10:40:50|16200.21|16120.21|16199.93|16119.93|16201.09|16121.09|16199.93|16119.93|10
1730803260000|2024-11-05 10:41:00|16199.31|16119.31|16199.97|16119.97|16199.97|16119.97|16198.89|16118.89|9
1730803270000|2024-11-05 10:41:10|16200.13|16120.13|16198.5|16118.5|16200.48|16120.48|16198.41|16118.41|10
1730803280000|2024-11-05 10:41:20|16197.41|16117.41|16196.56|16116.56|16197.41|16117.41|16196.44|16116.44|10
1730803290000|2024-11-05 10:41:30|16196.48|16116.48|16195.88|16115.88|16196.48|16116.48|16195.7|16115.7|9
1730803300000|2024-11-05 10:41:40|16195.85|16115.85|16193.89|16113.89|16195.85|16115.85|16193.89|16113.89|9
1730803310000|2024-11-05 10:41:50|16193.55|16113.55|16190.54|16110.54|16193.55|16113.55|16190.54|16110.54|10
1730803320000|2024-11-05 10:42:00|16190.13|16110.13|16188.1|16108.1|16190.55|16110.55|16188.01|16108.01|10
1730803330000|2024-11-05 10:42:10|16187.88|16107.88|16188.67|16108.67|16188.93|16108.93|16187.88|16107.88|10
1730803340000|2024-11-05 10:42:20|16188.79|16108.79|16187.72|16107.72|16188.79|16108.79|16187.69|16107.69|9
1730803350000|2024-11-05 10:42:30|16187.66|16107.66|16188.04|16108.04|16188.04|16108.04|16187.37|16107.37|10
1730803360000|2024-11-05 10:42:40|16187.9|16107.9|16188.58|16108.58|16188.71|16108.71|16187.9|16107.9|10
1730803370000|2024-11-05 10:42:50|16188.49|16108.49|16190.24|16110.24|16190.32|16110.32|16188.16|16108.16|10
1730803380000|2024-11-05 10:43:00|16190.31|16110.31|16188.85|16108.85|16190.31|16110.31|16188.85|16108.85|10
1730803390000|2024-11-05 10:43:10|16189.92|16109.92|16189.81|16109.81|16189.92|16109.92|16189.73|16109.73|9
1730803400000|2024-11-05 10:43:20|16190.07|16110.07|16190.03|16110.03|16190.35|16110.35|16190.03|16110.03|10
1730803410000|2024-11-05 10:43:30|16190.05|16110.05|16190.41|16110.41|16190.41|16110.41|16190.01|16110.01|10
1730803420000|2024-11-05 10:43:40|16190.4|16110.4|16190.31|16110.31|16190.64|16110.64|16190.31|16110.31|10
1730803430000|2024-11-05 10:43:50|16190.21|16110.21|16190.61|16110.61|16190.62|16110.62|16190.21|16110.21|10
1730803440000|2024-11-05 10:44:00|16190.59|16110.59|16190.9|16110.9|16190.9|16110.9|16190.59|16110.59|10
1730803450000|2024-11-05 10:44:10|16191.47|16111.47|16191.07|16111.07|16191.5|16111.5|16190.95|16110.95|8
1730803460000|2024-11-05 10:44:20|16191.12|16111.12|16190.81|16110.81|16191.13|16111.13|16190.81|16110.81|9
1730803470000|2024-11-05 10:44:30|16190.86|16110.86|16192.12|16112.12|16192.16|16112.16|16190.86|16110.86|10
1730803480000|2024-11-05 10:44:40|16192.35|16112.35|16192.84|16112.84|16192.86|16112.86|16192.27|16112.27|10
1730803490000|2024-11-05 10:44:50|16193.15|16113.15|16193.74|16113.74|16193.76|16113.76|16193.15|16113.15|9
1730803500000|2024-11-05 10:45:00|16193.69|16113.69|16194.16|16114.16|16194.16|16114.16|16193.66|16113.66|10
1730803510000|2024-11-05 10:45:10|16194.74|16114.74|16196.09|16116.09|16196.28|16116.28|16194.74|16114.74|8
1730803520000|2024-11-05 10:45:20|16196.04|16116.04|16197.69|16117.69|16197.69|16117.69|16196.04|16116.04|10
1730803530000|2024-11-05 10:45:30|16197.8|16117.8|16198.99|16118.99|16198.99|16118.99|16197.8|16117.8|10
1730803540000|2024-11-05 10:45:40|16199.09|16119.09|16199.51|16119.51|16199.51|16119.51|16199.07|16119.07|10
1730803550000|2024-11-05 10:45:50|16199.56|16119.56|16200.32|16120.32|16200.32|16120.32|16199.55|16119.55|10
1730803560000|2024-11-05 10:46:00|16200.14|16120.14|16200.94|16120.94|16200.94|16120.94|16200.12|16120.12|9
1730803570000|2024-11-05 10:46:10|16200.69|16120.69|16200.64|16120.64|16200.69|16120.69|16200.44|16120.44|7
1730803580000|2024-11-05 10:46:20|16200.67|16120.67|16200.49|16120.49|16200.67|16120.67|16200.49|16120.49|9
1730803590000|2024-11-05 10:46:30|16200.5|16120.5|16201.79|16121.79|16201.79|16121.79|16200.38|16120.38|9
1730803600000|2024-11-05 10:46:40|16202.1|16122.1|16204.19|16124.19|16204.76|16124.76|16202.1|16122.1|10
1730803610000|2024-11-05 10:46:50|16204.07|16124.07|16204.63|16124.63|16204.67|16124.67|16204.06|16124.06|10
1730803620000|2024-11-05 10:47:00|16204.5|16124.5|16203.08|16123.08|16204.5|16124.5|16202.95|16122.95|10
1730803630000|2024-11-05 10:47:10|16202.74|16122.74|16202.01|16122.01|16202.74|16122.74|16201.94|16121.94|10
1730803640000|2024-11-05 10:47:20|16201.95|16121.95|16200|16120|16201.95|16121.95|16200|16120|10
1730803650000|2024-11-05 10:47:30|16199.76|16119.76|16199.15|16119.15|16199.78|16119.78|16199.15|16119.15|10
1730803660000|2024-11-05 10:47:40|16199.22|16119.22|16198.85|16118.85|16199.32|16119.32|16198.85|16118.85|10
1730803670000|2024-11-05 10:47:50|16198.56|16118.56|16197.25|16117.25|16198.56|16118.56|16197.25|16117.25|9
1730803680000|2024-11-05 10:48:00|16197.33|16117.33|16195.92|16115.92|16197.33|16117.33|16195.92|16115.92|9
1730803690000|2024-11-05 10:48:10|16195.76|16115.76|16195.12|16115.12|16195.9|16115.9|16194.85|16114.85|10
1730803700000|2024-11-05 10:48:20|16195.29|16115.29|16194.18|16114.18|16195.29|16115.29|16194.18|16114.18|10
1730803710000|2024-11-05 10:48:30|16193.88|16113.88|16194.54|16114.54|16194.54|16114.54|16193.65|16113.65|10
1730803720000|2024-11-05 10:48:40|16194.46|16114.46|16194.13|16114.13|16194.46|16114.46|16194.01|16114.01|9
1730803730000|2024-11-05 10:48:50|16193.69|16113.69|16191.86|16111.86|16193.69|16113.69|16191.86|16111.86|9
1730803740000|2024-11-05 10:49:00|16191.69|16111.69|16191.24|16111.24|16192.35|16112.35|16191.24|16111.24|10
1730803750000|2024-11-05 10:49:10|16191.38|16111.38|16191.08|16111.08|16191.65|16111.65|16191.08|16111.08|10
1730803760000|2024-11-05 10:49:20|16191.15|16111.15|16188.43|16108.43|16191.28|16111.28|16188.32|16108.32|10
1730803770000|2024-11-05 10:49:30|16188.31|16108.31|16187.12|16107.12|16188.37|16108.37|16187.12|16107.12|9
1730803780000|2024-11-05 10:49:40|16187.09|16107.09|16185.61|16105.61|16187.09|16107.09|16185.61|16105.61|10
1730803790000|2024-11-05 10:49:50|16184.89|16104.89|16183.61|16103.61|16184.89|16104.89|16183.57|16103.57|9
1730803800000|2024-11-05 10:50:00|16183.56|16103.56|16182.75|16102.75|16183.56|16103.56|16182.42|16102.42|10
1730803810000|2024-11-05 10:50:10|16182.76|16102.76|16183.5|16103.5|16183.5|16103.5|16182.76|16102.76|10
1730803820000|2024-11-05 10:50:20|16183.69|16103.69|16183.38|16103.38|16183.72|16103.72|16183.38|16103.38|10
1730803830000|2024-11-05 10:50:30|16183.5|16103.5|16183.38|16103.38|16183.5|16103.5|16183.17|16103.17|9
1730803840000|2024-11-05 10:50:40|16183.46|16103.46|16182.9|16102.9|16184.15|16104.15|16182.9|16102.9|10
1730803850000|2024-11-05 10:50:50|16182.68|16102.68|16184.18|16104.18|16184.43|16104.43|16182.68|16102.68|10
1730803860000|2024-11-05 10:51:00|16184.56|16104.56|16184.34|16104.34|16184.77|16104.77|16184.34|16104.34|10
1730803870000|2024-11-05 10:51:10|16183.96|16103.96|16183.85|16103.85|16183.96|16103.96|16183.81|16103.81|10
1730803880000|2024-11-05 10:51:20|16183.51|16103.51|16183.42|16103.42|16183.61|16103.61|16183.36|16103.36|9
1730803890000|2024-11-05 10:51:30|16183.41|16103.41|16184.49|16104.49|16184.49|16104.49|16183.41|16103.41|10
1730803900000|2024-11-05 10:51:40|16184.56|16104.56|16183.96|16103.96|16184.56|16104.56|16183.96|16103.96|8
1730803910000|2024-11-05 10:51:50|16183.99|16103.99|16184.09|16104.09|16184.09|16104.09|16183.81|16103.81|8
1730803920000|2024-11-05 10:52:00|16184.14|16104.14|16184.06|16104.06|16184.26|16104.26|16184.06|16104.06|10
1730803930000|2024-11-05 10:52:10|16183.99|16103.99|16183.86|16103.86|16183.99|16103.99|16183.72|16103.72|10
1730803940000|2024-11-05 10:52:20|16184.58|16104.58|16184.95|16104.95|16185.87|16105.87|16184.58|16104.58|10
1730803950000|2024-11-05 10:52:30|16185.43|16105.43|16187.27|16107.27|16188.31|16108.31|16185.43|16105.43|10
1730803960000|2024-11-05 10:52:40|16186.7|16106.7|16186.32|16106.32|16186.7|16106.7|16185.72|16105.72|10
1730803970000|2024-11-05 10:52:50|16186.38|16106.38|16186.05|16106.05|16186.38|16106.38|16185.98|16105.98|9
1730803980000|2024-11-05 10:53:00|16186.01|16106.01|16186.06|16106.06|16186.06|16106.06|16185.64|16105.64|10
1730803990000|2024-11-05 10:53:10|16186.1|16106.1|16186.03|16106.03|16186.3|16106.3|16186.03|16106.03|10
1730804000000|2024-11-05 10:53:20|16185.96|16105.96|16185.75|16105.75|16186.02|16106.02|16185.75|16105.75|9
1730804010000|2024-11-05 10:53:30|16185.64|16105.64|16187.62|16107.62|16187.62|16107.62|16185.22|16105.22|10
1730804020000|2024-11-05 10:53:40|16187.72|16107.72|16187.86|16107.86|16187.86|16107.86|16187.49|16107.49|9
1730804030000|2024-11-05 10:53:50|16187.84|16107.84|16187.84|16107.84|16187.91|16107.91|16187.52|16107.52|8
1730804040000|2024-11-05 10:54:00|16187.89|16107.89|16187.73|16107.73|16187.89|16107.89|16187.69|16107.69|9
1730804050000|2024-11-05 10:54:10|16187.55|16107.55|16187.86|16107.86|16187.86|16107.86|16187.3|16107.3|10
1730804060000|2024-11-05 10:54:20|16187.87|16107.87|16187.89|16107.89|16188.06|16108.06|16187.72|16107.72|9
1730804070000|2024-11-05 10:54:30|16187.64|16107.64|16187.43|16107.43|16187.64|16107.64|16187.21|16107.21|9
1730804080000|2024-11-05 10:54:40|16187.51|16107.51|16188.04|16108.04|16188.09|16108.09|16187.5|16107.5|10
1730804090000|2024-11-05 10:54:50|16187.65|16107.65|16192.42|16112.42|16194.02|16114.02|16186.49|16106.49|10
1730804100000|2024-11-05 10:55:00|16192.15|16112.15|16195.77|16115.77|16195.77|16115.77|16192|16112|10
1730804110000|2024-11-05 10:55:10|16195.82|16115.82|16197.13|16117.13|16197.13|16117.13|16195.82|16115.82|10
1730804120000|2024-11-05 10:55:20|16197.2|16117.2|16195.23|16115.23|16197.83|16117.83|16195.23|16115.23|10
1730804130000|2024-11-05 10:55:30|16195.15|16115.15|16195.02|16115.02|16195.16|16115.16|16194.82|16114.82|10
1730804140000|2024-11-05 10:55:40|16195.04|16115.04|16196.79|16116.79|16196.79|16116.79|16195.04|16115.04|9
1730804150000|2024-11-05 10:55:50|16196.8|16116.8|16196.67|16116.67|16196.8|16116.8|16196.2|16116.2|9
1730804160000|2024-11-05 10:56:00|16196.77|16116.77|16196.67|16116.67|16196.92|16116.92|16196.67|16116.67|10
1730804170000|2024-11-05 10:56:10|16196.8|16116.8|16196.53|16116.53|16197.45|16117.45|16196.53|16116.53|10
1730804180000|2024-11-05 10:56:20|16196.6|16116.6|16196.79|16116.79|16196.79|16116.79|16196.59|16116.59|7
1730804190000|2024-11-05 10:56:30|16196.82|16116.82|16196.1|16116.1|16196.83|16116.83|16195.92|16115.92|10
1730804200000|2024-11-05 10:56:40|16196.12|16116.12|16196.81|16116.81|16196.81|16116.81|16195.85|16115.85|10
1730804210000|2024-11-05 10:56:50|16197.3|16117.3|16198.82|16118.82|16198.94|16118.94|16197.3|16117.3|10
1730804220000|2024-11-05 10:57:00|16198.94|16118.94|16199.21|16119.21|16199.21|16119.21|16198.82|16118.82|9
1730804230000|2024-11-05 10:57:10|16199.25|16119.25|16198.23|16118.23|16199.75|16119.75|16198.19|16118.19|9
1730804240000|2024-11-05 10:57:20|16198.32|16118.32|16197.96|16117.96|16198.32|16118.32|16197.91|16117.91|10
1730804250000|2024-11-05 10:57:30|16197.82|16117.82|16198.6|16118.6|16198.6|16118.6|16197.82|16117.82|10
1730804260000|2024-11-05 10:57:40|16198.59|16118.59|16198.99|16118.99|16198.99|16118.99|16198.47|16118.47|10
1730804270000|2024-11-05 10:57:50|16198.41|16118.41|16198.29|16118.29|16198.41|16118.41|16197.73|16117.73|8
1730804280000|2024-11-05 10:58:00|16198.3|16118.3|16198.34|16118.34|16198.34|16118.34|16198.06|16118.06|9
1730804290000|2024-11-05 10:58:10|16198.41|16118.41|16199.04|16119.04|16199.1|16119.1|16198.41|16118.41|8
1730804300000|2024-11-05 10:58:20|16199.08|16119.08|16198.9|16118.9|16199.32|16119.32|16198.9|16118.9|10
1730804310000|2024-11-05 10:58:30|16198.93|16118.93|16198.89|16118.89|16198.94|16118.94|16198.3|16118.3|9
1730804320000|2024-11-05 10:58:40|16198.81|16118.81|16199.99|16119.99|16200.09|16120.09|16198.81|16118.81|7
1730804330000|2024-11-05 10:58:50|16200.03|16120.03|16200.29|16120.29|16200.29|16120.29|16199.96|16119.96|10
1730804340000|2024-11-05 10:59:00|16199.44|16119.44|16198.77|16118.77|16199.44|16119.44|16198.63|16118.63|9
1730804350000|2024-11-05 10:59:10|16198.83|16118.83|16198.3|16118.3|16198.83|16118.83|16198.18|16118.18|10
1730804360000|2024-11-05 10:59:20|16198.26|16118.26|16198.88|16118.88|16198.88|16118.88|16198.11|16118.11|10
1730804370000|2024-11-05 10:59:30|16198.89|16118.89|16199.36|16119.36|16199.36|16119.36|16198.89|16118.89|10
1730804380000|2024-11-05 10:59:40|16199.4|16119.4|16198.75|16118.75|16199.56|16119.56|16198.75|16118.75|10
1730804390000|2024-11-05 10:59:50|16198.74|16118.74|16199.02|16119.02|16199.02|16119.02|16198.74|16118.74|9
1730804400000|2024-11-05 11:00:00|16199.31|16119.31|16199.92|16119.92|16199.92|16119.92|16199.31|16119.31|9
1730804410000|2024-11-05 11:00:10|16200.46|16120.46|16202.71|16122.71|16203.62|16123.62|16200.46|16120.46|10
1730804420000|2024-11-05 11:00:20|16202.36|16122.36|16204.49|16124.49|16204.49|16124.49|16202.36|16122.36|10
1730804430000|2024-11-05 11:00:30|16204.62|16124.62|16205.62|16125.62|16205.73|16125.73|16204.62|16124.62|9
1730804440000|2024-11-05 11:00:40|16205.57|16125.57|16206.25|16126.25|16206.25|16126.25|16205.57|16125.57|10
1730804450000|2024-11-05 11:00:50|16206.27|16126.27|16206.27|16126.27|16207.19|16127.19|16205.98|16125.98|10
1730804460000|2024-11-05 11:01:00|16206.63|16126.63|16202.19|16122.19|16206.63|16126.63|16202.19|16122.19|9
1730804470000|2024-11-05 11:01:10|16202.44|16122.44|16203.46|16123.46|16203.46|16123.46|16202.44|16122.44|10
1730804480000|2024-11-05 11:01:20|16203.67|16123.67|16205.03|16125.03|16205.03|16125.03|16203.67|16123.67|9
1730804490000|2024-11-05 11:01:30|16205.23|16125.23|16205|16125|16205.36|16125.36|16205|16125|10
1730804500000|2024-11-05 11:01:40|16205.02|16125.02|16206.56|16126.56|16206.56|16126.56|16205.02|16125.02|10
1730804510000|2024-11-05 11:01:50|16206.5|16126.5|16208.84|16128.84|16208.84|16128.84|16206.5|16126.5|10
1730804520000|2024-11-05 11:02:00|16208.83|16128.83|16210.23|16130.23|16210.28|16130.28|16208.81|16128.81|10
1730804530000|2024-11-05 11:02:10|16210.49|16130.49|16210.38|16130.38|16211.03|16131.03|16210.05|16130.05|10
1730804540000|2024-11-05 11:02:20|16210.05|16130.05|16213.48|16133.48|16213.69|16133.69|16210.05|16130.05|10
1730804550000|2024-11-05 11:02:30|16213.33|16133.33|16213.78|16133.78|16213.82|16133.82|16213.2|16133.2|10
1730804560000|2024-11-05 11:02:40|16213.79|16133.79|16213.86|16133.86|16213.92|16133.92|16213.67|16133.67|9
1730804570000|2024-11-05 11:02:50|16213.47|16133.47|16212.68|16132.68|16213.47|16133.47|16212.68|16132.68|9
1730804580000|2024-11-05 11:03:00|16212.47|16132.47|16213.03|16133.03|16213.03|16133.03|16212.47|16132.47|10
1730804590000|2024-11-05 11:03:10|16213.01|16133.01|16211.34|16131.34|16213.01|16133.01|16211.34|16131.34|9
1730804600000|2024-11-05 11:03:20|16209.87|16129.87|16207.82|16127.82|16209.87|16129.87|16207.82|16127.82|9
1730804610000|2024-11-05 11:03:30|16207.81|16127.81|16209.27|16129.27|16209.27|16129.27|16205.79|16125.79|10
1730804620000|2024-11-05 11:03:40|16209.11|16129.11|16209.18|16129.18|16209.27|16129.27|16209.01|16129.01|10
1730804630000|2024-11-05 11:03:50|16209.75|16129.75|16208.53|16128.53|16209.75|16129.75|16208.5|16128.5|10
1730804640000|2024-11-05 11:04:00|16208.57|16128.57|16207.59|16127.59|16208.61|16128.61|16207.41|16127.41|10
1730804650000|2024-11-05 11:04:10|16207.78|16127.78|16207.68|16127.68|16207.78|16127.78|16206.97|16126.97|10
1730804660000|2024-11-05 11:04:20|16208.09|16128.09|16210.12|16130.12|16210.12|16130.12|16207.69|16127.69|10
1730804670000|2024-11-05 11:04:30|16210.16|16130.16|16212.55|16132.55|16212.55|16132.55|16210.07|16130.07|10
1730804680000|2024-11-05 11:04:40|16212.34|16132.34|16211.29|16131.29|16212.34|16132.34|16211.2|16131.2|9
1730804690000|2024-11-05 11:04:50|16211.4|16131.4|16211.57|16131.57|16211.62|16131.62|16211.4|16131.4|9
1730804700000|2024-11-05 11:05:00|16211.5|16131.5|16211.63|16131.63|16211.67|16131.67|16211.43|16131.43|8
1730804710000|2024-11-05 11:05:10|16212.11|16132.11|16213.05|16133.05|16213.05|16133.05|16212.05|16132.05|9
1730804720000|2024-11-05 11:05:20|16213.15|16133.15|16210.18|16130.18|16213.2|16133.2|16209.86|16129.86|10
1730804730000|2024-11-05 11:05:30|16210.04|16130.04|16209.43|16129.43|16210.04|16130.04|16209.2|16129.2|10
1730804740000|2024-11-05 11:05:40|16209.42|16129.42|16209.31|16129.31|16209.77|16129.77|16209.05|16129.05|8
1730804750000|2024-11-05 11:05:50|16209.47|16129.47|16210.66|16130.66|16210.66|16130.66|16209.47|16129.47|10
1730804760000|2024-11-05 11:06:00|16212.88|16132.88|16213.5|16133.5|16213.5|16133.5|16212.88|16132.88|10
1730804770000|2024-11-05 11:06:10|16214.15|16134.15|16213.18|16133.18|16214.15|16134.15|16213.18|16133.18|10
1730804780000|2024-11-05 11:06:20|16213.4|16133.4|16213.79|16133.79|16213.88|16133.88|16213.4|16133.4|10
1730804790000|2024-11-05 11:06:30|16213.8|16133.8|16214.09|16134.09|16214.09|16134.09|16213.56|16133.56|9
1730804800000|2024-11-05 11:06:40|16214.33|16134.33|16214.73|16134.73|16214.73|16134.73|16214.33|16134.33|10
1730804810000|2024-11-05 11:06:50|16214.82|16134.82|16215.11|16135.11|16215.17|16135.17|16214.72|16134.72|9
1730804820000|2024-11-05 11:07:00|16215.16|16135.16|16215.81|16135.81|16215.81|16135.81|16215.16|16135.16|8
1730804830000|2024-11-05 11:07:10|16215.8|16135.8|16220.14|16140.14|16220.14|16140.14|16215.79|16135.79|9
1730804840000|2024-11-05 11:07:20|16220.29|16140.29|16220.65|16140.65|16220.65|16140.65|16220.22|16140.22|10
1730804850000|2024-11-05 11:07:30|16220.68|16140.68|16219.09|16139.09|16220.68|16140.68|16218.9|16138.9|9
1730804860000|2024-11-05 11:07:40|16219.11|16139.11|16219.8|16139.8|16219.82|16139.82|16219.06|16139.06|8
1730804870000|2024-11-05 11:07:50|16220.06|16140.06|16220.92|16140.92|16221.38|16141.38|16220.06|16140.06|8
1730804880000|2024-11-05 11:08:00|16220.68|16140.68|16220.76|16140.76|16221.23|16141.23|16220.68|16140.68|10
1730804890000|2024-11-05 11:08:10|16220.59|16140.59|16221.22|16141.22|16221.22|16141.22|16220.59|16140.59|10
1730804900000|2024-11-05 11:08:20|16221.31|16141.31|16221.08|16141.08|16221.31|16141.31|16220.85|16140.85|8
1730804910000|2024-11-05 11:08:30|16221.35|16141.35|16221.02|16141.02|16221.46|16141.46|16221.02|16141.02|10
1730804920000|2024-11-05 11:08:40|16221.06|16141.06|16220.52|16140.52|16221.06|16141.06|16220.52|16140.52|7
1730804930000|2024-11-05 11:08:50|16220.49|16140.49|16221.6|16141.6|16221.6|16141.6|16220.49|16140.49|9
1730804940000|2024-11-05 11:09:00|16221.65|16141.65|16220.86|16140.86|16221.98|16141.98|16220.86|16140.86|10
1730804950000|2024-11-05 11:09:10|16220.96|16140.96|16221.1|16141.1|16221.11|16141.11|16220.95|16140.95|10
1730804960000|2024-11-05 11:09:20|16221.14|16141.14|16221.01|16141.01|16221.14|16141.14|16220.78|16140.78|7
1730804970000|2024-11-05 11:09:30|16220.92|16140.92|16221.07|16141.07|16221.19|16141.19|16220.53|16140.53|10
1730804980000|2024-11-05 11:09:40|16221.03|16141.03|16221.31|16141.31|16221.31|16141.31|16221|16141|10
1730804990000|2024-11-05 11:09:50|16221.17|16141.17|16220.29|16140.29|16221.17|16141.17|16220.11|16140.11|10
1730805000000|2024-11-05 11:10:00|16219.15|16139.15|16218.56|16138.56|16219.15|16139.15|16218.23|16138.23|9
1730805010000|2024-11-05 11:10:10|16218.84|16138.84|16221.26|16141.26|16221.26|16141.26|16218.84|16138.84|10
1730805020000|2024-11-05 11:10:20|16221.04|16141.04|16221.85|16141.85|16221.85|16141.85|16220.55|16140.55|10
1730805030000|2024-11-05 11:10:30|16221.95|16141.95|16221.82|16141.82|16222.32|16142.32|16221.79|16141.79|9
1730805040000|2024-11-05 11:10:40|16221.79|16141.79|16224.19|16144.19|16224.19|16144.19|16221.73|16141.73|10
1730805050000|2024-11-05 11:10:50|16224.14|16144.14|16224.33|16144.33|16224.33|16144.33|16224.1|16144.1|10
1730805060000|2024-11-05 11:11:00|16224.06|16144.06|16225.76|16145.76|16225.76|16145.76|16224.06|16144.06|10
1730805070000|2024-11-05 11:11:10|16225.56|16145.56|16225.79|16145.79|16226.14|16146.14|16225.46|16145.46|9
1730805080000|2024-11-05 11:11:20|16225.5|16145.5|16227.09|16147.09|16227.09|16147.09|16225.5|16145.5|10
1730805090000|2024-11-05 11:11:30|16227.14|16147.14|16227.5|16147.5|16227.53|16147.53|16227.14|16147.14|9
1730805100000|2024-11-05 11:11:40|16227.51|16147.51|16227.17|16147.17|16227.51|16147.51|16226.68|16146.68|10
1730805110000|2024-11-05 11:11:50|16227.6|16147.6|16228.16|16148.16|16228.23|16148.23|16227.6|16147.6|9
1730805120000|2024-11-05 11:12:00|16228.36|16148.36|16229.27|16149.27|16229.87|16149.87|16228.36|16148.36|10
1730805130000|2024-11-05 11:12:10|16228.14|16148.14|16226.9|16146.9|16228.14|16148.14|16226.9|16146.9|10
1730805140000|2024-11-05 11:12:20|16226.62|16146.62|16226.53|16146.53|16226.67|16146.67|16226.27|16146.27|10
1730805150000|2024-11-05 11:12:30|16226.43|16146.43|16226.25|16146.25|16226.43|16146.43|16226.22|16146.22|9
1730805160000|2024-11-05 11:12:40|16226.15|16146.15|16228.32|16148.32|16228.32|16148.32|16226.08|16146.08|10
1730805170000|2024-11-05 11:12:50|16228.44|16148.44|16228.13|16148.13|16228.7|16148.7|16228.13|16148.13|10
1730805180000|2024-11-05 11:13:00|16228.11|16148.11|16227.31|16147.31|16228.34|16148.34|16227.31|16147.31|10
1730805190000|2024-11-05 11:13:10|16226.81|16146.81|16226.32|16146.32|16226.81|16146.81|16226.32|16146.32|10
1730805200000|2024-11-05 11:13:20|16227.48|16147.48|16228.89|16148.89|16228.89|16148.89|16227.48|16147.48|10
1730805210000|2024-11-05 11:13:30|16229.1|16149.1|16227.25|16147.25|16229.19|16149.19|16227.25|16147.25|10
1730805220000|2024-11-05 11:13:40|16226.99|16146.99|16227.59|16147.59|16227.59|16147.59|16226.65|16146.65|10
1730805230000|2024-11-05 11:13:50|16227.56|16147.56|16228.67|16148.67|16229.2|16149.2|16227.56|16147.56|10
1730805240000|2024-11-05 11:14:00|16228.68|16148.68|16229.85|16149.85|16229.85|16149.85|16228.68|16148.68|9
1730805250000|2024-11-05 11:14:10|16230.25|16150.25|16231.46|16151.46|16231.46|16151.46|16229.89|16149.89|9
1730805260000|2024-11-05 11:14:20|16232.32|16152.32|16232.62|16152.62|16232.62|16152.62|16232.18|16152.18|10
1730805270000|2024-11-05 11:14:30|16232.57|16152.57|16231.94|16151.94|16232.6|16152.6|16231.73|16151.73|10
1730805280000|2024-11-05 11:14:40|16231.93|16151.93|16231.65|16151.65|16231.94|16151.94|16231.46|16151.46|9
1730805290000|2024-11-05 11:14:50|16231.64|16151.64|16232.5|16152.5|16232.5|16152.5|16231.63|16151.63|9
1730805300000|2024-11-05 11:15:00|16232.75|16152.75|16234.07|16154.07|16234.07|16154.07|16232.75|16152.75|10
1730805310000|2024-11-05 11:15:10|16233.93|16153.93|16232.83|16152.83|16233.93|16153.93|16232.83|16152.83|9
1730805320000|2024-11-05 11:15:20|16232.65|16152.65|16231.45|16151.45|16232.65|16152.65|16231.45|16151.45|10
1730805330000|2024-11-05 11:15:30|16231.41|16151.41|16230.47|16150.47|16231.7|16151.7|16230.47|16150.47|10
1730805340000|2024-11-05 11:15:40|16230.44|16150.44|16229.45|16149.45|16230.44|16150.44|16229.32|16149.32|10
1730805350000|2024-11-05 11:15:50|16229.19|16149.19|16229.36|16149.36|16229.77|16149.77|16229.19|16149.19|10
1730805360000|2024-11-05 11:16:00|16229.19|16149.19|16229.13|16149.13|16229.19|16149.19|16228.59|16148.59|10
1730805370000|2024-11-05 11:16:10|16229.15|16149.15|16228.38|16148.38|16229.39|16149.39|16228.38|16148.38|9
1730805380000|2024-11-05 11:16:20|16228.35|16148.35|16225.61|16145.61|16228.35|16148.35|16225.61|16145.61|10
1730805390000|2024-11-05 11:16:30|16225.47|16145.47|16225.83|16145.83|16225.83|16145.83|16225.33|16145.33|9
1730805400000|2024-11-05 11:16:40|16225.87|16145.87|16228.28|16148.28|16228.4|16148.4|16225.87|16145.87|10
1730805410000|2024-11-05 11:16:50|16228.18|16148.18|16229.34|16149.34|16230.11|16150.11|16228.02|16148.02|10
1730805420000|2024-11-05 11:17:00|16228.89|16148.89|16226.18|16146.18|16228.89|16148.89|16226.18|16146.18|10
1730805430000|2024-11-05 11:17:10|16225.66|16145.66|16219.11|16139.11|16225.66|16145.66|16219.09|16139.09|10
1730805440000|2024-11-05 11:17:20|16219.08|16139.08|16226.04|16146.04|16227.17|16147.17|16219.08|16139.08|10
1730805450000|2024-11-05 11:17:30|16226.07|16146.07|16218.97|16138.97|16226.1|16146.1|16218.76|16138.76|10
1730805460000|2024-11-05 11:17:40|16218.95|16138.95|16219.08|16139.08|16219.46|16139.46|16218.94|16138.94|10
1730805470000|2024-11-05 11:17:50|16219.12|16139.12|16220.01|16140.01|16220.01|16140.01|16219.12|16139.12|10
1730805480000|2024-11-05 11:18:00|16219.93|16139.93|16221.16|16141.16|16221.48|16141.48|16219.93|16139.93|10
1730805490000|2024-11-05 11:18:10|16221.19|16141.19|16221.53|16141.53|16221.6|16141.6|16221.19|16141.19|10
1730805500000|2024-11-05 11:18:20|16221.56|16141.56|16221.33|16141.33|16221.75|16141.75|16221.33|16141.33|8
1730805510000|2024-11-05 11:18:30|16221.31|16141.31|16222.11|16142.11|16222.23|16142.23|16221.31|16141.31|9
1730805520000|2024-11-05 11:18:40|16222.09|16142.09|16222.78|16142.78|16222.78|16142.78|16222.09|16142.09|10
1730805530000|2024-11-05 11:18:50|16222.83|16142.83|16222.3|16142.3|16222.83|16142.83|16222.3|16142.3|9
1730805540000|2024-11-05 11:19:00|16222.38|16142.38|16222.03|16142.03|16223.03|16143.03|16222.03|16142.03|9
1730805550000|2024-11-05 11:19:10|16221.47|16141.47|16219.69|16139.69|16221.47|16141.47|16219.62|16139.62|10
1730805560000|2024-11-05 11:19:20|16219.16|16139.16|16221.72|16141.72|16221.72|16141.72|16219.16|16139.16|10
1730805570000|2024-11-05 11:19:30|16221.9|16141.9|16220.44|16140.44|16221.9|16141.9|16219.22|16139.22|10
1730805580000|2024-11-05 11:19:40|16220.3|16140.3|16219.68|16139.68|16220.3|16140.3|16219.52|16139.52|10
1730805590000|2024-11-05 11:19:50|16219.67|16139.67|16220.31|16140.31|16220.35|16140.35|16219.66|16139.66|9
1730805600000|2024-11-05 11:20:00|16219.08|16139.08|16218.11|16138.11|16219.08|16139.08|16217.61|16137.61|10
1730805610000|2024-11-05 11:20:10|16217.92|16137.92|16218.95|16138.95|16220.6|16140.6|16217.69|16137.69|10
1730805620000|2024-11-05 11:20:20|16218.71|16138.71|16219.12|16139.12|16219.12|16139.12|16218.43|16138.43|10
1730805630000|2024-11-05 11:20:30|16219.38|16139.38|16217.71|16137.71|16219.61|16139.61|16217.71|16137.71|10
1730805640000|2024-11-05 11:20:40|16217.75|16137.75|16217.82|16137.82|16217.83|16137.83|16216.28|16136.28|10
1730805650000|2024-11-05 11:20:50|16218.06|16138.06|16217.47|16137.47|16218.3|16138.3|16217.47|16137.47|10
1730805660000|2024-11-05 11:21:00|16217.29|16137.29|16217.06|16137.06|16217.29|16137.29|16217.06|16137.06|9
1730805670000|2024-11-05 11:21:10|16217.03|16137.03|16223.97|16143.97|16223.97|16143.97|16216.71|16136.71|9
1730805680000|2024-11-05 11:21:20|16224.11|16144.11|16223.99|16143.99|16224.11|16144.11|16223.9|16143.9|9
1730805690000|2024-11-05 11:21:30|16223.95|16143.95|16223.74|16143.74|16224.09|16144.09|16223.53|16143.53|10
1730805700000|2024-11-05 11:21:40|16223.73|16143.73|16223.75|16143.75|16223.76|16143.76|16223.6|16143.6|10
1730805710000|2024-11-05 11:21:50|16223.6|16143.6|16216.86|16136.86|16223.6|16143.6|16216.86|16136.86|9
1730805720000|2024-11-05 11:22:00|16217.34|16137.34|16216.05|16136.05|16217.34|16137.34|16216.05|16136.05|10
1730805730000|2024-11-05 11:22:10|16216.15|16136.15|16218.85|16138.85|16218.85|16138.85|16215.93|16135.93|9
1730805740000|2024-11-05 11:22:20|16219.12|16139.12|16219.25|16139.25|16220.01|16140.01|16219.12|16139.12|10
1730805750000|2024-11-05 11:22:30|16219.17|16139.17|16217.84|16137.84|16219.25|16139.25|16217.84|16137.84|10
1730805760000|2024-11-05 11:22:40|16217.41|16137.41|16217.73|16137.73|16217.73|16137.73|16217.29|16137.29|9
1730805770000|2024-11-05 11:22:50|16218.07|16138.07|16218.29|16138.29|16218.29|16138.29|16218.07|16138.07|6
1730805780000|2024-11-05 11:23:00|16217.45|16137.45|16217.4|16137.4|16217.53|16137.53|16217.36|16137.36|10
1730805790000|2024-11-05 11:23:10|16217.92|16137.92|16217.35|16137.35|16217.99|16137.99|16217.35|16137.35|9
1730805800000|2024-11-05 11:23:20|16217.14|16137.14|16217.35|16137.35|16217.35|16137.35|16217.05|16137.05|10
1730805810000|2024-11-05 11:23:30|16217.3|16137.3|16217.48|16137.48|16217.57|16137.57|16216.88|16136.88|10
1730805820000|2024-11-05 11:23:40|16217.61|16137.61|16217.17|16137.17|16217.61|16137.61|16217.17|16137.17|8
1730805830000|2024-11-05 11:23:50|16217.23|16137.23|16217.72|16137.72|16217.79|16137.79|16217.23|16137.23|10
1730805840000|2024-11-05 11:24:00|16217.62|16137.62|16217.32|16137.32|16217.63|16137.63|16217.32|16137.32|9
1730805850000|2024-11-05 11:24:10|16217.26|16137.26|16216.2|16136.2|16217.26|16137.26|16216.2|16136.2|10
1730805860000|2024-11-05 11:24:20|16216.05|16136.05|16215.97|16135.97|16216.68|16136.68|16214.96|16134.96|10
1730805870000|2024-11-05 11:24:30|16215.73|16135.73|16213.85|16133.85|16215.83|16135.83|16213.85|16133.85|10
1730805880000|2024-11-05 11:24:40|16213.67|16133.67|16217.29|16137.29|16217.4|16137.4|16212.56|16132.56|10
1730805890000|2024-11-05 11:24:50|16217.26|16137.26|16218.96|16138.96|16218.96|16138.96|16217.26|16137.26|9
1730805900000|2024-11-05 11:25:00|16219.12|16139.12|16220.35|16140.35|16220.35|16140.35|16218.96|16138.96|9
1730805910000|2024-11-05 11:25:10|16219.76|16139.76|16220.04|16140.04|16220.12|16140.12|16219.59|16139.59|9
1730805920000|2024-11-05 11:25:20|16220.1|16140.1|16220.07|16140.07|16220.4|16140.4|16219.96|16139.96|10
1730805930000|2024-11-05 11:25:30|16219.91|16139.91|16220.96|16140.96|16220.96|16140.96|16219.84|16139.84|10
1730805940000|2024-11-05 11:25:40|16221.03|16141.03|16218.11|16138.11|16221.53|16141.53|16218.11|16138.11|9
1730805950000|2024-11-05 11:25:50|16218.14|16138.14|16217.02|16137.02|16218.38|16138.38|16217.02|16137.02|9
1730805960000|2024-11-05 11:26:00|16217.03|16137.03|16219.4|16139.4|16219.9|16139.9|16216.93|16136.93|9
1730805970000|2024-11-05 11:26:10|16219.16|16139.16|16217.55|16137.55|16219.16|16139.16|16217.55|16137.55|10
1730805980000|2024-11-05 11:26:20|16216.61|16136.61|16216.26|16136.26|16216.61|16136.61|16215.96|16135.96|10
1730805990000|2024-11-05 11:26:30|16215.76|16135.76|16216.39|16136.39|16216.54|16136.54|16215.72|16135.72|10
1730806000000|2024-11-05 11:26:40|16216.35|16136.35|16217|16137|16217.19|16137.19|16216.31|16136.31|8
1730806010000|2024-11-05 11:26:50|16217.62|16137.62|16218.07|16138.07|16218.07|16138.07|16217.59|16137.59|10
1730806020000|2024-11-05 11:27:00|16218.06|16138.06|16218.29|16138.29|16218.29|16138.29|16217.83|16137.83|10
1730806030000|2024-11-05 11:27:10|16218.18|16138.18|16215.48|16135.48|16218.18|16138.18|16215.4|16135.4|9
1730806040000|2024-11-05 11:27:20|16215.25|16135.25|16215.17|16135.17|16215.49|16135.49|16215.17|16135.17|10
1730806050000|2024-11-05 11:27:30|16215.18|16135.18|16215.33|16135.33|16216.41|16136.41|16214.41|16134.41|10
1730806060000|2024-11-05 11:27:40|16215.42|16135.42|16215.31|16135.31|16215.61|16135.61|16215.31|16135.31|9
1730806070000|2024-11-05 11:27:50|16215.22|16135.22|16214.31|16134.31|16215.5|16135.5|16214.31|16134.31|9
1730806080000|2024-11-05 11:28:00|16214.38|16134.38|16213.89|16133.89|16214.59|16134.59|16213.79|16133.79|10
1730806090000|2024-11-05 11:28:10|16214.11|16134.11|16214.06|16134.06|16214.11|16134.11|16213.91|16133.91|9
1730806100000|2024-11-05 11:28:20|16213.97|16133.97|16213.74|16133.74|16213.97|16133.97|16213.4|16133.4|10
1730806110000|2024-11-05 11:28:30|16213.79|16133.79|16213.56|16133.56|16213.82|16133.82|16213.56|16133.56|8
1730806120000|2024-11-05 11:28:40|16213.75|16133.75|16212.98|16132.98|16213.75|16133.75|16212.98|16132.98|10
1730806130000|2024-11-05 11:28:50|16212.9|16132.9|16213.38|16133.38|16213.38|16133.38|16212.87|16132.87|10
1730806140000|2024-11-05 11:29:00|16213.68|16133.68|16214.62|16134.62|16214.63|16134.63|16213.68|16133.68|9
1730806150000|2024-11-05 11:29:10|16214.64|16134.64|16214.48|16134.48|16214.64|16134.64|16214.09|16134.09|8
1730806160000|2024-11-05 11:29:20|16214.53|16134.53|16216.22|16136.22|16216.22|16136.22|16214.53|16134.53|10
1730806170000|2024-11-05 11:29:30|16216.38|16136.38|16217.28|16137.28|16217.28|16137.28|16216.38|16136.38|10
1730806180000|2024-11-05 11:29:40|16217.23|16137.23|16217.51|16137.51|16217.51|16137.51|16217.14|16137.14|8
1730806190000|2024-11-05 11:29:50|16217.64|16137.64|16217.97|16137.97|16218.18|16138.18|16217.64|16137.64|8
1730806200000|2024-11-05 11:30:00|16218.19|16138.19|16220.78|16140.78|16220.78|16140.78|16218.08|16138.08|9
1730806210000|2024-11-05 11:30:10|16220.95|16140.95|16222.68|16142.68|16222.68|16142.68|16220.95|16140.95|10
1730806220000|2024-11-05 11:30:20|16222.71|16142.71|16223.39|16143.39|16223.42|16143.42|16222.6|16142.6|10
1730806230000|2024-11-05 11:30:30|16223.42|16143.42|16221.98|16141.98|16223.42|16143.42|16221.98|16141.98|9
1730806240000|2024-11-05 11:30:40|16221.8|16141.8|16223.21|16143.21|16223.21|16143.21|16221.02|16141.02|9
1730806250000|2024-11-05 11:30:50|16223.24|16143.24|16223.41|16143.41|16223.41|16143.41|16222.72|16142.72|9
1730806260000|2024-11-05 11:31:00|16223.19|16143.19|16220.45|16140.45|16223.19|16143.19|16220.33|16140.33|10
1730806270000|2024-11-05 11:31:10|16220.27|16140.27|16220.51|16140.51|16220.52|16140.52|16220.15|16140.15|9
1730806280000|2024-11-05 11:31:20|16220.53|16140.53|16219.58|16139.58|16220.72|16140.72|16219.58|16139.58|10
1730806290000|2024-11-05 11:31:30|16219.46|16139.46|16220.8|16140.8|16220.81|16140.81|16219.45|16139.45|10
1730806300000|2024-11-05 11:31:40|16220.66|16140.66|16221.35|16141.35|16221.39|16141.39|16220.66|16140.66|10
1730806310000|2024-11-05 11:31:50|16221.36|16141.36|16223.47|16143.47|16223.47|16143.47|16221.35|16141.35|9
1730806320000|2024-11-05 11:32:00|16223.9|16143.9|16225.43|16145.43|16225.53|16145.53|16223.9|16143.9|10
1730806330000|2024-11-05 11:32:10|16226.11|16146.11|16229.72|16149.72|16229.72|16149.72|16226.11|16146.11|10
1730806340000|2024-11-05 11:32:20|16229.77|16149.77|16236.25|16156.25|16236.25|16156.25|16229.77|16149.77|10
1730806350000|2024-11-05 11:32:30|16236.69|16156.69|16238.26|16158.26|16238.26|16158.26|16236.69|16156.69|10
1730806360000|2024-11-05 11:32:40|16238.44|16158.44|16241.14|16161.14|16241.14|16161.14|16238.44|16158.44|9
1730806370000|2024-11-05 11:32:50|16241.95|16161.95|16240.65|16160.65|16242.51|16162.51|16240.65|16160.65|10
1730806380000|2024-11-05 11:33:00|16240.66|16160.66|16240.53|16160.53|16240.95|16160.95|16240.35|16160.35|10
1730806390000|2024-11-05 11:33:10|16239.89|16159.89|16240.28|16160.28|16240.28|16160.28|16239.42|16159.42|10
1730806400000|2024-11-05 11:33:20|16240.17|16160.17|16239.17|16159.17|16240.17|16160.17|16238.73|16158.73|10
1730806410000|2024-11-05 11:33:30|16238.85|16158.85|16237.93|16157.93|16239.19|16159.19|16237.93|16157.93|10
1730806420000|2024-11-05 11:33:40|16237.88|16157.88|16237.42|16157.42|16237.88|16157.88|16237.35|16157.35|9
1730806430000|2024-11-05 11:33:50|16237.51|16157.51|16235.59|16155.59|16237.57|16157.57|16235.03|16155.03|10
1730806440000|2024-11-05 11:34:00|16235.67|16155.67|16235.93|16155.93|16236.47|16156.47|16234.95|16154.95|10
1730806450000|2024-11-05 11:34:10|16235.78|16155.78|16233.53|16153.53|16235.78|16155.78|16233.53|16153.53|9
1730806460000|2024-11-05 11:34:20|16233.49|16153.49|16231.82|16151.82|16233.99|16153.99|16231.82|16151.82|10
1730806470000|2024-11-05 11:34:30|16231.8|16151.8|16231.23|16151.23|16231.8|16151.8|16231.18|16151.18|10
1730806480000|2024-11-05 11:34:40|16231.5|16151.5|16232.18|16152.18|16232.18|16152.18|16231.5|16151.5|10
1730806490000|2024-11-05 11:34:50|16231.75|16151.75|16233.42|16153.42|16233.42|16153.42|16231.6|16151.6|10
1730806500000|2024-11-05 11:35:00|16233.29|16153.29|16236.29|16156.29|16236.29|16156.29|16233.29|16153.29|10
1730806510000|2024-11-05 11:35:10|16236.06|16156.06|16236.91|16156.91|16236.91|16156.91|16235.2|16155.2|10
1730806520000|2024-11-05 11:35:20|16237.22|16157.22|16234.26|16154.26|16237.22|16157.22|16234.26|16154.26|10
1730806530000|2024-11-05 11:35:30|16234.62|16154.62|16234.27|16154.27|16234.94|16154.94|16234.27|16154.27|10
1730806540000|2024-11-05 11:35:40|16235.36|16155.36|16236.05|16156.05|16236.18|16156.18|16234.12|16154.12|9
1730806550000|2024-11-05 11:35:50|16235.65|16155.65|16234.66|16154.66|16235.65|16155.65|16234.56|16154.56|8
1730806560000|2024-11-05 11:36:00|16234.74|16154.74|16235.66|16155.66|16235.82|16155.82|16234.74|16154.74|10
1730806570000|2024-11-05 11:36:10|16235.79|16155.79|16236.06|16156.06|16236.72|16156.72|16235.79|16155.79|9
1730806580000|2024-11-05 11:36:20|16236.31|16156.31|16235.01|16155.01|16236.96|16156.96|16233.88|16153.88|10
1730806590000|2024-11-05 11:36:30|16235.13|16155.13|16235.85|16155.85|16236.91|16156.91|16235.13|16155.13|9
1730806600000|2024-11-05 11:36:40|16236.12|16156.12|16238.37|16158.37|16238.37|16158.37|16236.12|16156.12|9
1730806610000|2024-11-05 11:36:50|16238.5|16158.5|16236.75|16156.75|16239.17|16159.17|16236.75|16156.75|10
1730806620000|2024-11-05 11:37:00|16236.68|16156.68|16237.58|16157.58|16237.58|16157.58|16236.18|16156.18|10
1730806630000|2024-11-05 11:37:10|16237.82|16157.82|16243.14|16163.14|16243.14|16163.14|16237.82|16157.82|10
1730806640000|2024-11-05 11:37:20|16243.24|16163.24|16244.3|16164.3|16244.35|16164.35|16243.24|16163.24|10
1730806650000|2024-11-05 11:37:30|16244.38|16164.38|16245.99|16165.99|16245.99|16165.99|16244.07|16164.07|10
1730806660000|2024-11-05 11:37:40|16246.99|16166.99|16249.62|16169.62|16249.62|16169.62|16246.99|16166.99|10
1730806670000|2024-11-05 11:37:50|16250.5|16170.5|16250.55|16170.55|16250.93|16170.93|16250.49|16170.49|10
1730806680000|2024-11-05 11:38:00|16250.34|16170.34|16251.6|16171.6|16251.6|16171.6|16250.1|16170.1|10
1730806690000|2024-11-05 11:38:10|16251.53|16171.53|16252.93|16172.93|16252.93|16172.93|16251.52|16171.52|9
1730806700000|2024-11-05 11:38:20|16253.1|16173.1|16254.04|16174.04|16254.04|16174.04|16253.1|16173.1|9
1730806710000|2024-11-05 11:38:30|16254.02|16174.02|16254.2|16174.2|16254.37|16174.37|16254.02|16174.02|9
1730806720000|2024-11-05 11:38:40|16254.21|16174.21|16253.63|16173.63|16254.21|16174.21|16253.6|16173.6|9
1730806730000|2024-11-05 11:38:50|16252.8|16172.8|16252.15|16172.15|16252.8|16172.8|16252.15|16172.15|10
1730806740000|2024-11-05 11:39:00|16252.94|16172.94|16252.65|16172.65|16253.1|16173.1|16252.36|16172.36|9
1730806750000|2024-11-05 11:39:10|16252.76|16172.76|16252.21|16172.21|16252.82|16172.82|16251.91|16171.91|10
1730806760000|2024-11-05 11:39:20|16252.22|16172.22|16251.92|16171.92|16252.26|16172.26|16251.92|16171.92|10
1730806770000|2024-11-05 11:39:30|16251.79|16171.79|16256.43|16176.43|16256.43|16176.43|16251.7|16171.7|10
1730806780000|2024-11-05 11:39:40|16256.46|16176.46|16256.7|16176.7|16256.7|16176.7|16256.39|16176.39|9
1730806790000|2024-11-05 11:39:50|16256.46|16176.46|16257.63|16177.63|16257.63|16177.63|16256.46|16176.46|10
1730806800000|2024-11-05 11:40:00|16257.56|16177.56|16256.17|16176.17|16257.56|16177.56|16255.96|16175.96|10
1730806810000|2024-11-05 11:40:10|16255.57|16175.57|16254.85|16174.85|16255.57|16175.57|16254.83|16174.83|9
1730806820000|2024-11-05 11:40:20|16255.18|16175.18|16256.25|16176.25|16256.53|16176.53|16255.18|16175.18|10
1730806830000|2024-11-05 11:40:30|16256.6|16176.6|16257.22|16177.22|16257.46|16177.46|16256.56|16176.56|10
1730806840000|2024-11-05 11:40:40|16257.56|16177.56|16256.75|16176.75|16257.65|16177.65|16256.75|16176.75|10
1730806850000|2024-11-05 11:40:50|16256.67|16176.67|16256.36|16176.36|16256.74|16176.74|16256.18|16176.18|10
1730806860000|2024-11-05 11:41:00|16256.54|16176.54|16256.79|16176.79|16258.14|16178.14|16256.54|16176.54|10
1730806870000|2024-11-05 11:41:10|16256.75|16176.75|16259.64|16179.64|16260.01|16180.01|16256.75|16176.75|10
1730806880000|2024-11-05 11:41:20|16259.52|16179.52|16260.71|16180.71|16260.71|16180.71|16259.52|16179.52|10
1730806890000|2024-11-05 11:41:30|16260.86|16180.86|16260.24|16180.24|16261.29|16181.29|16259.91|16179.91|10
1730806900000|2024-11-05 11:41:40|16259.72|16179.72|16259.84|16179.84|16259.84|16179.84|16258.65|16178.65|9
1730806910000|2024-11-05 11:41:50|16260.11|16180.11|16260.14|16180.14|16260.23|16180.23|16260.04|16180.04|9
1730806920000|2024-11-05 11:42:00|16260.24|16180.24|16259.91|16179.91|16260.24|16180.24|16259.85|16179.85|10
1730806930000|2024-11-05 11:42:10|16260.13|16180.13|16260.12|16180.12|16260.49|16180.49|16260.12|16180.12|10
1730806940000|2024-11-05 11:42:20|16260.16|16180.16|16259.99|16179.99|16260.42|16180.42|16259.87|16179.87|10
1730806950000|2024-11-05 11:42:30|16259.93|16179.93|16260.65|16180.65|16260.91|16180.91|16259.53|16179.53|10
1730806960000|2024-11-05 11:42:40|16260.56|16180.56|16260.8|16180.8|16262.33|16182.33|16260.34|16180.34|9
1730806970000|2024-11-05 11:42:50|16259.77|16179.77|16259.27|16179.27|16259.77|16179.77|16259.25|16179.25|9
1730806980000|2024-11-05 11:43:00|16259.83|16179.83|16255.34|16175.34|16260.01|16180.01|16255.17|16175.17|9
1730806990000|2024-11-05 11:43:10|16255.39|16175.39|16251.75|16171.75|16255.46|16175.46|16251.75|16171.75|10
1730807000000|2024-11-05 11:43:20|16252.06|16172.06|16247.03|16167.03|16252.06|16172.06|16247.03|16167.03|9
1730807010000|2024-11-05 11:43:30|16246.92|16166.92|16247.23|16167.23|16247.44|16167.44|16246.37|16166.37|9
1730807020000|2024-11-05 11:43:40|16247.35|16167.35|16244.4|16164.4|16247.41|16167.41|16244.4|16164.4|9
1730807030000|2024-11-05 11:43:50|16244.65|16164.65|16243.86|16163.86|16244.79|16164.79|16243.6|16163.6|10
1730807040000|2024-11-05 11:44:00|16243.92|16163.92|16243.58|16163.58|16243.92|16163.92|16242.98|16162.98|10
1730807050000|2024-11-05 11:44:10|16243.54|16163.54|16237.69|16157.69|16243.54|16163.54|16237.69|16157.69|9
1730807060000|2024-11-05 11:44:20|16237.77|16157.77|16239.96|16159.96|16240.03|16160.03|16237.59|16157.59|10
1730807070000|2024-11-05 11:44:30|16240.06|16160.06|16238.51|16158.51|16240.06|16160.06|16237.21|16157.21|10
1730807080000|2024-11-05 11:44:40|16238.81|16158.81|16238.69|16158.69|16239.14|16159.14|16238.58|16158.58|10
1730807090000|2024-11-05 11:44:50|16238.71|16158.71|16238.33|16158.33|16238.84|16158.84|16238.33|16158.33|10
1730807100000|2024-11-05 11:45:00|16238.25|16158.25|16237.17|16157.17|16238.25|16158.25|16236.92|16156.92|10
1730807110000|2024-11-05 11:45:10|16237.01|16157.01|16238.08|16158.08|16238.29|16158.29|16236.92|16156.92|10
1730807120000|2024-11-05 11:45:20|16238.34|16158.34|16239.49|16159.49|16239.49|16159.49|16237.95|16157.95|10
1730807130000|2024-11-05 11:45:30|16239.56|16159.56|16240.17|16160.17|16240.39|16160.39|16239.5|16159.5|10
1730807140000|2024-11-05 11:45:40|16240.31|16160.31|16239.74|16159.74|16240.81|16160.81|16239.68|16159.68|10
1730807150000|2024-11-05 11:45:50|16239.68|16159.68|16238.58|16158.58|16239.68|16159.68|16238.37|16158.37|10
1730807160000|2024-11-05 11:46:00|16238.52|16158.52|16238.89|16158.89|16239.05|16159.05|16238.52|16158.52|10
1730807170000|2024-11-05 11:46:10|16238.9|16158.9|16241.09|16161.09|16241.09|16161.09|16238.9|16158.9|10
1730807180000|2024-11-05 11:46:20|16242.06|16162.06|16239.3|16159.3|16242.06|16162.06|16239.24|16159.24|10
1730807190000|2024-11-05 11:46:30|16239.36|16159.36|16239.36|16159.36|16240.11|16160.11|16239.2|16159.2|10
1730807200000|2024-11-05 11:46:40|16239.09|16159.09|16238.11|16158.11|16239.09|16159.09|16238.11|16158.11|9
1730807210000|2024-11-05 11:46:50|16238.16|16158.16|16240.1|16160.1|16240.33|16160.33|16238.16|16158.16|10
1730807220000|2024-11-05 11:47:00|16240.07|16160.07|16239.64|16159.64|16240.23|16160.23|16239.41|16159.41|10
1730807230000|2024-11-05 11:47:10|16239.69|16159.69|16239.69|16159.69|16239.69|16159.69|16239.23|16159.23|8
1730807240000|2024-11-05 11:47:20|16239.83|16159.83|16240.93|16160.93|16240.93|16160.93|16239.83|16159.83|8
1730807250000|2024-11-05 11:47:30|16240.97|16160.97|16240.75|16160.75|16241.21|16161.21|16240.67|16160.67|10
1730807260000|2024-11-05 11:47:40|16240.81|16160.81|16240.15|16160.15|16240.81|16160.81|16239.71|16159.71|10
1730807270000|2024-11-05 11:47:50|16241.23|16161.23|16242.54|16162.54|16242.57|16162.57|16241.23|16161.23|10
1730807280000|2024-11-05 11:48:00|16242.7|16162.7|16240.5|16160.5|16242.7|16162.7|16240.47|16160.47|10
1730807290000|2024-11-05 11:48:10|16240.63|16160.63|16239.24|16159.24|16242.03|16162.03|16239.24|16159.24|10
1730807300000|2024-11-05 11:48:20|16238.71|16158.71|16235.31|16155.31|16238.71|16158.71|16233.28|16153.28|10
1730807310000|2024-11-05 11:48:30|16235.25|16155.25|16237.71|16157.71|16237.71|16157.71|16235.25|16155.25|10
1730807320000|2024-11-05 11:48:40|16238|16158|16235.1|16155.1|16238.36|16158.36|16235.06|16155.06|10
1730807330000|2024-11-05 11:48:50|16234.97|16154.97|16237.64|16157.64|16237.64|16157.64|16234.64|16154.64|10
1730807340000|2024-11-05 11:49:00|16237.6|16157.6|16237.28|16157.28|16237.6|16157.6|16237.28|16157.28|10
1730807350000|2024-11-05 11:49:10|16237.25|16157.25|16235.77|16155.77|16237.28|16157.28|16235.23|16155.23|10
1730807360000|2024-11-05 11:49:20|16235.91|16155.91|16234.41|16154.41|16238.11|16158.11|16234.19|16154.19|10
1730807370000|2024-11-05 11:49:30|16234.58|16154.58|16240.56|16160.56|16240.74|16160.74|16234.58|16154.58|10
1730807380000|2024-11-05 11:49:40|16240.75|16160.75|16241.42|16161.42|16241.45|16161.45|16240.75|16160.75|9
1730807390000|2024-11-05 11:49:50|16241.39|16161.39|16241.12|16161.12|16241.82|16161.82|16241.12|16161.12|10
1730807400000|2024-11-05 11:50:00|16241.1|16161.1|16240.69|16160.69|16242|16162|16240.67|16160.67|10
1730807410000|2024-11-05 11:50:10|16240.84|16160.84|16240.14|16160.14|16240.84|16160.84|16240.14|16160.14|9
1730807420000|2024-11-05 11:50:20|16240.34|16160.34|16241.93|16161.93|16241.93|16161.93|16240.29|16160.29|10
1730807430000|2024-11-05 11:50:30|16242.1|16162.1|16241.22|16161.22|16242.89|16162.89|16241.22|16161.22|10
1730807440000|2024-11-05 11:50:40|16241.54|16161.54|16241.03|16161.03|16241.6|16161.6|16240.61|16160.61|10
1730807450000|2024-11-05 11:50:50|16240.88|16160.88|16240.7|16160.7|16240.9|16160.9|16240.48|16160.48|10
1730807460000|2024-11-05 11:51:00|16240.49|16160.49|16239.06|16159.06|16240.49|16160.49|16238.9|16158.9|10
1730807470000|2024-11-05 11:51:10|16238.53|16158.53|16241.57|16161.57|16241.57|16161.57|16238.44|16158.44|10
1730807480000|2024-11-05 11:51:20|16241.61|16161.61|16242.43|16162.43|16242.99|16162.99|16241.61|16161.61|10
1730807490000|2024-11-05 11:51:30|16242.5|16162.5|16240.68|16160.68|16242.51|16162.51|16240.5|16160.5|10
1730807500000|2024-11-05 11:51:40|16240.24|16160.24|16239.68|16159.68|16240.24|16160.24|16239.27|16159.27|10
1730807510000|2024-11-05 11:51:50|16239.7|16159.7|16239.66|16159.66|16239.76|16159.76|16239.53|16159.53|10
1730807520000|2024-11-05 11:52:00|16239.67|16159.67|16239.27|16159.27|16240.05|16160.05|16239.25|16159.25|10
1730807530000|2024-11-05 11:52:10|16238.98|16158.98|16237.44|16157.44|16238.98|16158.98|16237.14|16157.14|9
1730807540000|2024-11-05 11:52:20|16237.48|16157.48|16237.89|16157.89|16237.89|16157.89|16237.4|16157.4|8
1730807550000|2024-11-05 11:52:30|16237.51|16157.51|16236.79|16156.79|16237.88|16157.88|16236.79|16156.79|10
1730807560000|2024-11-05 11:52:40|16236.93|16156.93|16235.11|16155.11|16236.93|16156.93|16235.11|16155.11|10
1730807570000|2024-11-05 11:52:50|16235.17|16155.17|16235.22|16155.22|16235.35|16155.35|16234.65|16154.65|10
1730807580000|2024-11-05 11:53:00|16235.34|16155.34|16234.24|16154.24|16235.34|16155.34|16234.24|16154.24|10
1730807590000|2024-11-05 11:53:10|16234.03|16154.03|16233.46|16153.46|16234.03|16154.03|16233.45|16153.45|10
1730807600000|2024-11-05 11:53:20|16233.45|16153.45|16227.73|16147.73|16233.55|16153.55|16227.73|16147.73|10
1730807610000|2024-11-05 11:53:30|16227.54|16147.54|16226.67|16146.67|16227.58|16147.58|16226.62|16146.62|10
1730807620000|2024-11-05 11:53:40|16226.6|16146.6|16225.57|16145.57|16226.7|16146.7|16225.49|16145.49|10
1730807630000|2024-11-05 11:53:50|16225.61|16145.61|16224.68|16144.68|16225.61|16145.61|16224.52|16144.52|10
1730807640000|2024-11-05 11:54:00|16225.11|16145.11|16227.37|16147.37|16227.37|16147.37|16225.11|16145.11|10
1730807650000|2024-11-05 11:54:10|16227.42|16147.42|16227.32|16147.32|16227.6|16147.6|16227.1|16147.1|10
1730807660000|2024-11-05 11:54:20|16227.71|16147.71|16231.48|16151.48|16231.48|16151.48|16227.71|16147.71|10
1730807670000|2024-11-05 11:54:30|16231.42|16151.42|16232.09|16152.09|16232.22|16152.22|16231.42|16151.42|9
1730807680000|2024-11-05 11:54:40|16232.12|16152.12|16232.72|16152.72|16232.76|16152.76|16232.12|16152.12|10
1730807690000|2024-11-05 11:54:50|16232.92|16152.92|16231.19|16151.19|16233.37|16153.37|16231.19|16151.19|10
1730807700000|2024-11-05 11:55:00|16231.12|16151.12|16231.02|16151.02|16231.73|16151.73|16230.79|16150.79|10
1730807710000|2024-11-05 11:55:10|16231.08|16151.08|16231.35|16151.35|16231.73|16151.73|16230.75|16150.75|10
1730807720000|2024-11-05 11:55:20|16231.32|16151.32|16231.59|16151.59|16231.74|16151.74|16231.32|16151.32|8
1730807730000|2024-11-05 11:55:30|16231.61|16151.61|16231.69|16151.69|16231.86|16151.86|16231.57|16151.57|9
1730807740000|2024-11-05 11:55:40|16232.13|16152.13|16233.72|16153.72|16233.72|16153.72|16232.13|16152.13|10
1730807750000|2024-11-05 11:55:50|16233.8|16153.8|16231.05|16151.05|16233.8|16153.8|16231.05|16151.05|9
1730807760000|2024-11-05 11:56:00|16230.79|16150.79|16228.99|16148.99|16230.79|16150.79|16228.88|16148.88|9
1730807770000|2024-11-05 11:56:10|16228.68|16148.68|16229.67|16149.67|16229.67|16149.67|16228.22|16148.22|10
1730807780000|2024-11-05 11:56:20|16229.6|16149.6|16230.5|16150.5|16230.5|16150.5|16229.47|16149.47|10
1730807790000|2024-11-05 11:56:30|16231.65|16151.65|16232.8|16152.8|16232.84|16152.84|16231.65|16151.65|10
1730807800000|2024-11-05 11:56:40|16232.85|16152.85|16235.26|16155.26|16235.26|16155.26|16232.85|16152.85|9
1730807810000|2024-11-05 11:56:50|16235.34|16155.34|16236.51|16156.51|16236.51|16156.51|16235.34|16155.34|9
1730807820000|2024-11-05 11:57:00|16236.71|16156.71|16237.26|16157.26|16237.66|16157.66|16236.62|16156.62|10
1730807830000|2024-11-05 11:57:10|16237.15|16157.15|16236.47|16156.47|16237.16|16157.16|16236.18|16156.18|10
1730807840000|2024-11-05 11:57:20|16236.59|16156.59|16238.75|16158.75|16239.07|16159.07|16236.59|16156.59|10
1730807850000|2024-11-05 11:57:30|16238.79|16158.79|16236.63|16156.63|16238.84|16158.84|16236.63|16156.63|10
1730807860000|2024-11-05 11:57:40|16236.52|16156.52|16236.99|16156.99|16236.99|16156.99|16235.3|16155.3|9
1730807870000|2024-11-05 11:57:50|16237.02|16157.02|16236.44|16156.44|16237.04|16157.04|16236.37|16156.37|9
1730807880000|2024-11-05 11:58:00|16236.37|16156.37|16236.3|16156.3|16236.58|16156.58|16236.1|16156.1|10
1730807890000|2024-11-05 11:58:10|16236.25|16156.25|16235.75|16155.75|16236.28|16156.28|16235.75|16155.75|9
1730807900000|2024-11-05 11:58:20|16235.76|16155.76|16236.25|16156.25|16236.25|16156.25|16234.71|16154.71|10
1730807910000|2024-11-05 11:58:30|16236.46|16156.46|16238.93|16158.93|16238.93|16158.93|16236.15|16156.15|10
1730807920000|2024-11-05 11:58:40|16239.01|16159.01|16238.13|16158.13|16239.01|16159.01|16238.13|16158.13|9
1730807930000|2024-11-05 11:58:50|16238.08|16158.08|16239.73|16159.73|16239.87|16159.87|16238.08|16158.08|10
1730807940000|2024-11-05 11:59:00|16239.81|16159.81|16240.01|16160.01|16240.03|16160.03|16239.8|16159.8|10
1730807950000|2024-11-05 11:59:10|16240.02|16160.02|16237.64|16157.64|16240.04|16160.04|16237.64|16157.64|9
1730807960000|2024-11-05 11:59:20|16237.57|16157.57|16238.31|16158.31|16238.31|16158.31|16236.9|16156.9|10
1730807970000|2024-11-05 11:59:30|16238.25|16158.25|16238.89|16158.89|16238.94|16158.94|16238.24|16158.24|10
1730807980000|2024-11-05 11:59:40|16238.82|16158.82|16238.89|16158.89|16238.89|16158.89|16238.54|16158.54|8
1730807990000|2024-11-05 11:59:50|16238.87|16158.87|16239.02|16159.02|16239.2|16159.2|16238.33|16158.33|10
1730808000000|2024-11-05 12:00:00|16238.99|16158.99|16241.77|16161.77|16241.77|16161.77|16238.99|16158.99|10
1730808010000|2024-11-05 12:00:10|16242.16|16162.16|16240.12|16160.12|16242.16|16162.16|16239.41|16159.41|10
1730808020000|2024-11-05 12:00:20|16240.38|16160.38|16241.9|16161.9|16241.9|16161.9|16240.38|16160.38|10
1730808030000|2024-11-05 12:00:30|16241.81|16161.81|16242.06|16162.06|16242.83|16162.83|16241.14|16161.14|10
1730808040000|2024-11-05 12:00:40|16242.14|16162.14|16243.54|16163.54|16243.54|16163.54|16241.92|16161.92|10
1730808050000|2024-11-05 12:00:50|16243.09|16163.09|16247.5|16167.5|16248.03|16168.03|16243.05|16163.05|10
1730808060000|2024-11-05 12:01:00|16247.65|16167.65|16239.91|16159.91|16248.29|16168.29|16239.91|16159.91|10
1730808070000|2024-11-05 12:01:10|16240.31|16160.31|16241.08|16161.08|16241.35|16161.35|16240.31|16160.31|10
1730808080000|2024-11-05 12:01:20|16241.47|16161.47|16243.16|16163.16|16243.21|16163.21|16241.47|16161.47|10
1730808090000|2024-11-05 12:01:30|16242.81|16162.81|16241.1|16161.1|16242.81|16162.81|16241.1|16161.1|9
1730808100000|2024-11-05 12:01:40|16240.72|16160.72|16239.76|16159.76|16240.83|16160.83|16239.76|16159.76|9
1730808110000|2024-11-05 12:01:50|16239.68|16159.68|16246.21|16166.21|16246.91|16166.91|16239.68|16159.68|8
1730808120000|2024-11-05 12:02:00|16246.18|16166.18|16242.14|16162.14|16246.18|16166.18|16242.14|16162.14|10
1730808130000|2024-11-05 12:02:10|16242.09|16162.09|16243.35|16163.35|16243.35|16163.35|16242.05|16162.05|10
1730808140000|2024-11-05 12:02:20|16243.3|16163.3|16244.85|16164.85|16244.86|16164.86|16243.3|16163.3|10
1730808150000|2024-11-05 12:02:30|16244.92|16164.92|16245.23|16165.23|16245.41|16165.41|16244.7|16164.7|10
1730808160000|2024-11-05 12:02:40|16245.07|16165.07|16243.57|16163.57|16245.07|16165.07|16243.57|16163.57|10
1730808170000|2024-11-05 12:02:50|16244.09|16164.09|16243.14|16163.14|16244.15|16164.15|16243.14|16163.14|10
1730808180000|2024-11-05 12:03:00|16242.77|16162.77|16240.6|16160.6|16242.92|16162.92|16240.6|16160.6|9
1730808190000|2024-11-05 12:03:10|16240.42|16160.42|16240.77|16160.77|16240.77|16160.77|16240.25|16160.25|10
1730808200000|2024-11-05 12:03:20|16240.91|16160.91|16239.98|16159.98|16241.09|16161.09|16239.98|16159.98|10
1730808210000|2024-11-05 12:03:30|16239.63|16159.63|16242.27|16162.27|16242.3|16162.3|16239.59|16159.59|9
1730808220000|2024-11-05 12:03:40|16242.25|16162.25|16241.76|16161.76|16242.25|16162.25|16241.14|16161.14|9
1730808230000|2024-11-05 12:03:50|16241.8|16161.8|16239.73|16159.73|16241.8|16161.8|16239.65|16159.65|10
1730808240000|2024-11-05 12:04:00|16239.71|16159.71|16238.9|16158.9|16239.71|16159.71|16238.9|16158.9|10
1730808250000|2024-11-05 12:04:10|16238.88|16158.88|16238.91|16158.91|16239.2|16159.2|16238.74|16158.74|10
1730808260000|2024-11-05 12:04:20|16239.02|16159.02|16238.69|16158.69|16239.02|16159.02|16238.25|16158.25|10
1730808270000|2024-11-05 12:04:30|16238.6|16158.6|16238.27|16158.27|16238.68|16158.68|16238.27|16158.27|9
1730808280000|2024-11-05 12:04:40|16238.09|16158.09|16238.03|16158.03|16238.13|16158.13|16237.99|16157.99|10
1730808290000|2024-11-05 12:04:50|16237.99|16157.99|16236.82|16156.82|16238.44|16158.44|16236.82|16156.82|10
1730808300000|2024-11-05 12:05:00|16236.74|16156.74|16233.09|16153.09|16237|16157|16233.08|16153.08|10
1730808310000|2024-11-05 12:05:10|16233.07|16153.07|16232.17|16152.17|16233.07|16153.07|16232.17|16152.17|10
1730808320000|2024-11-05 12:05:20|16232.13|16152.13|16229.1|16149.1|16232.23|16152.23|16229.1|16149.1|10
1730808330000|2024-11-05 12:05:30|16229.46|16149.46|16229.36|16149.36|16229.64|16149.64|16229.22|16149.22|9
1730808340000|2024-11-05 12:05:40|16229.49|16149.49|16229.71|16149.71|16229.76|16149.76|16229.27|16149.27|9
1730808350000|2024-11-05 12:05:50|16229.72|16149.72|16227.33|16147.33|16229.72|16149.72|16227.3|16147.3|9
1730808360000|2024-11-05 12:06:00|16227.26|16147.26|16227.9|16147.9|16228.14|16148.14|16227.26|16147.26|10
1730808370000|2024-11-05 12:06:10|16228.08|16148.08|16228.64|16148.64|16228.77|16148.77|16228.08|16148.08|10
1730808380000|2024-11-05 12:06:20|16229.24|16149.24|16229.8|16149.8|16229.87|16149.87|16229.02|16149.02|10
1730808390000|2024-11-05 12:06:30|16229.65|16149.65|16229.18|16149.18|16229.7|16149.7|16229.18|16149.18|10
1730808400000|2024-11-05 12:06:40|16228.84|16148.84|16228.58|16148.58|16229.04|16149.04|16227.96|16147.96|10
1730808410000|2024-11-05 12:06:50|16229.19|16149.19|16230|16150|16230|16150|16229.19|16149.19|10
1730808420000|2024-11-05 12:07:00|16229.64|16149.64|16229.27|16149.27|16229.64|16149.64|16228.83|16148.83|10
1730808430000|2024-11-05 12:07:10|16229.34|16149.34|16229.06|16149.06|16229.56|16149.56|16229.06|16149.06|10
1730808440000|2024-11-05 12:07:20|16229.15|16149.15|16234.57|16154.57|16234.57|16154.57|16229.15|16149.15|10
1730808450000|2024-11-05 12:07:30|16234.61|16154.61|16234.99|16154.99|16235.28|16155.28|16234.31|16154.31|10
1730808460000|2024-11-05 12:07:40|16235.01|16155.01|16236.59|16156.59|16236.59|16156.59|16234.87|16154.87|10
1730808470000|2024-11-05 12:07:50|16236.71|16156.71|16237.49|16157.49|16237.49|16157.49|16236.71|16156.71|10
1730808480000|2024-11-05 12:08:00|16237.77|16157.77|16243.68|16163.68|16243.68|16163.68|16237.77|16157.77|10
1730808490000|2024-11-05 12:08:10|16243.73|16163.73|16243.78|16163.78|16243.78|16163.78|16243.19|16163.19|10
1730808500000|2024-11-05 12:08:20|16244.1|16164.1|16244.31|16164.31|16244.46|16164.46|16244.03|16164.03|10
1730808510000|2024-11-05 12:08:30|16244.35|16164.35|16242.88|16162.88|16244.36|16164.36|16242.61|16162.61|9
1730808520000|2024-11-05 12:08:40|16242.98|16162.98|16243.37|16163.37|16243.53|16163.53|16242.98|16162.98|9
1730808530000|2024-11-05 12:08:50|16243.63|16163.63|16243.55|16163.55|16243.63|16163.63|16243.17|16163.17|10
1730808540000|2024-11-05 12:09:00|16243.57|16163.57|16245.93|16165.93|16245.93|16165.93|16243.49|16163.49|9
1730808550000|2024-11-05 12:09:10|16245.82|16165.82|16244.18|16164.18|16245.82|16165.82|16244.18|16164.18|10
1730808560000|2024-11-05 12:09:20|16243.89|16163.89|16238.12|16158.12|16243.89|16163.89|16238.12|16158.12|7
1730808570000|2024-11-05 12:09:30|16238|16158|16240.25|16160.25|16240.43|16160.43|16238|16158|10
1730808580000|2024-11-05 12:09:40|16240.18|16160.18|16237.55|16157.55|16240.18|16160.18|16237.55|16157.55|9
1730808590000|2024-11-05 12:09:50|16237.37|16157.37|16236.78|16156.78|16237.52|16157.52|16236.78|16156.78|10
1730808600000|2024-11-05 12:10:00|16236.72|16156.72|16237.66|16157.66|16237.66|16157.66|16236.58|16156.58|8
1730808610000|2024-11-05 12:10:10|16237.87|16157.87|16240.96|16160.96|16240.96|16160.96|16237.87|16157.87|10
1730808620000|2024-11-05 12:10:20|16241.73|16161.73|16244.95|16164.95|16244.95|16164.95|16241.73|16161.73|10
1730808630000|2024-11-05 12:10:30|16245.07|16165.07|16246.64|16166.64|16246.64|16166.64|16245.07|16165.07|10
1730808640000|2024-11-05 12:10:40|16246.71|16166.71|16246.95|16166.95|16247.51|16167.51|16246.54|16166.54|10
1730808650000|2024-11-05 12:10:50|16246.92|16166.92|16247.08|16167.08|16247.75|16167.75|16246.92|16166.92|10
1730808660000|2024-11-05 12:11:00|16246.63|16166.63|16245.44|16165.44|16246.63|16166.63|16245.36|16165.36|10
1730808670000|2024-11-05 12:11:10|16245.39|16165.39|16244.78|16164.78|16245.39|16165.39|16244.69|16164.69|9
1730808680000|2024-11-05 12:11:20|16244.64|16164.64|16242.92|16162.92|16244.64|16164.64|16242.92|16162.92|10
1730808690000|2024-11-05 12:11:30|16242.83|16162.83|16243.07|16163.07|16243.07|16163.07|16242.48|16162.48|8
1730808700000|2024-11-05 12:11:40|16243.16|16163.16|16245.64|16165.64|16245.84|16165.84|16243.16|16163.16|10
1730808710000|2024-11-05 12:11:50|16245.58|16165.58|16245.12|16165.12|16245.58|16165.58|16245.12|16165.12|9
1730808720000|2024-11-05 12:12:00|16244.86|16164.86|16241.47|16161.47|16244.87|16164.87|16241.47|16161.47|10
1730808730000|2024-11-05 12:12:10|16241.43|16161.43|16239.05|16159.05|16241.43|16161.43|16238.9|16158.9|10
1730808740000|2024-11-05 12:12:20|16239.22|16159.22|16236.92|16156.92|16239.41|16159.41|16236.92|16156.92|10
1730808750000|2024-11-05 12:12:30|16237|16157|16236.83|16156.83|16237.27|16157.27|16236.8|16156.8|10
1730808760000|2024-11-05 12:12:40|16236.68|16156.68|16237.21|16157.21|16237.46|16157.46|16236.55|16156.55|10
1730808770000|2024-11-05 12:12:50|16237.14|16157.14|16236.97|16156.97|16237.14|16157.14|16236.72|16156.72|9
1730808780000|2024-11-05 12:13:00|16237.01|16157.01|16237.48|16157.48|16237.61|16157.61|16237.01|16157.01|10
1730808790000|2024-11-05 12:13:10|16238|16158|16239.36|16159.36|16239.36|16159.36|16237.94|16157.94|10
1730808800000|2024-11-05 12:13:20|16239.45|16159.45|16238.03|16158.03|16239.86|16159.86|16237.13|16157.13|10
1730808810000|2024-11-05 12:13:30|16237.99|16157.99|16246.16|16166.16|16246.16|16166.16|16237.92|16157.92|10
1730808820000|2024-11-05 12:13:40|16246.38|16166.38|16247.35|16167.35|16247.35|16167.35|16246.38|16166.38|10
1730808830000|2024-11-05 12:13:50|16247.48|16167.48|16248.29|16168.29|16248.29|16168.29|16247.44|16167.44|10
1730808840000|2024-11-05 12:14:00|16248.25|16168.25|16245.72|16165.72|16248.25|16168.25|16245.72|16165.72|10
1730808850000|2024-11-05 12:14:10|16245.16|16165.16|16241.73|16161.73|16245.16|16165.16|16241.73|16161.73|9
1730808860000|2024-11-05 12:14:20|16241.7|16161.7|16239.94|16159.94|16241.7|16161.7|16239.94|16159.94|9
1730808870000|2024-11-05 12:14:30|16239.89|16159.89|16241.61|16161.61|16241.61|16161.61|16239.89|16159.89|10
1730808880000|2024-11-05 12:14:40|16241.74|16161.74|16241.58|16161.58|16242.01|16162.01|16241.58|16161.58|10
1730808890000|2024-11-05 12:14:50|16241.59|16161.59|16240.87|16160.87|16242.08|16162.08|16240.87|16160.87|9
1730808900000|2024-11-05 12:15:00|16240.99|16160.99|16241.61|16161.61|16241.83|16161.83|16240.99|16160.99|10
1730808910000|2024-11-05 12:15:10|16241.54|16161.54|16244.68|16164.68|16244.68|16164.68|16241.54|16161.54|10
1730808920000|2024-11-05 12:15:20|16244.77|16164.77|16243.55|16163.55|16244.77|16164.77|16243.53|16163.53|9
1730808930000|2024-11-05 12:15:30|16243.7|16163.7|16243.71|16163.71|16243.87|16163.87|16243.65|16163.65|9
1730808940000|2024-11-05 12:15:40|16244|16164|16241.41|16161.41|16244|16164|16241.41|16161.41|10
1730808950000|2024-11-05 12:15:50|16240.98|16160.98|16239.23|16159.23|16240.98|16160.98|16239.21|16159.21|8
1730808960000|2024-11-05 12:16:00|16238.73|16158.73|16234.73|16154.73|16238.73|16158.73|16234.73|16154.73|9
1730808970000|2024-11-05 12:16:10|16234.37|16154.37|16234.5|16154.5|16234.95|16154.95|16234.3|16154.3|10
1730808980000|2024-11-05 12:16:20|16234.51|16154.51|16233.87|16153.87|16235.06|16155.06|16233.87|16153.87|10
1730808990000|2024-11-05 12:16:30|16233.63|16153.63|16232.27|16152.27|16233.68|16153.68|16232.27|16152.27|10
1730809000000|2024-11-05 12:16:40|16231.1|16151.1|16229.2|16149.2|16231.1|16151.1|16229.2|16149.2|9
1730809010000|2024-11-05 12:16:50|16229.18|16149.18|16228.15|16148.15|16229.24|16149.24|16227.9|16147.9|10
1730809020000|2024-11-05 12:17:00|16228.45|16148.45|16229.33|16149.33|16229.33|16149.33|16228.45|16148.45|9
1730809030000|2024-11-05 12:17:10|16229.37|16149.37|16231.38|16151.38|16231.38|16151.38|16229.17|16149.17|10
1730809040000|2024-11-05 12:17:20|16231.23|16151.23|16233.79|16153.79|16233.79|16153.79|16231.23|16151.23|9
1730809050000|2024-11-05 12:17:30|16233.83|16153.83|16235.11|16155.11|16235.35|16155.35|16233.83|16153.83|10
1730809060000|2024-11-05 12:17:40|16235.12|16155.12|16235.52|16155.52|16235.9|16155.9|16234.91|16154.91|10
1730809070000|2024-11-05 12:17:50|16235.49|16155.49|16236.43|16156.43|16236.74|16156.74|16235.48|16155.48|10
1730809080000|2024-11-05 12:18:00|16236.26|16156.26|16236.4|16156.4|16237.4|16157.4|16236.26|16156.26|10
1730809090000|2024-11-05 12:18:10|16236.37|16156.37|16237.59|16157.59|16237.59|16157.59|16236.37|16156.37|10
1730809100000|2024-11-05 12:18:20|16237.42|16157.42|16236.9|16156.9|16237.72|16157.72|16236.9|16156.9|10
1730809110000|2024-11-05 12:18:30|16236.92|16156.92|16235.75|16155.75|16236.92|16156.92|16235.75|16155.75|10
1730809120000|2024-11-05 12:18:40|16235.66|16155.66|16236.22|16156.22|16237.26|16157.26|16235.52|16155.52|10
1730809130000|2024-11-05 12:18:50|16235.59|16155.59|16235.14|16155.14|16236.8|16156.8|16234.99|16154.99|10
1730809140000|2024-11-05 12:19:00|16235.01|16155.01|16235.38|16155.38|16235.38|16155.38|16235.01|16155.01|9
1730809150000|2024-11-05 12:19:10|16235.02|16155.02|16234.41|16154.41|16235.02|16155.02|16234.41|16154.41|10
1730809160000|2024-11-05 12:19:20|16234.21|16154.21|16233.85|16153.85|16234.21|16154.21|16233.77|16153.77|10
1730809170000|2024-11-05 12:19:30|16233.91|16153.91|16229.08|16149.08|16233.91|16153.91|16227.32|16147.32|9
1730809180000|2024-11-05 12:19:40|16229.05|16149.05|16228.39|16148.39|16229.05|16149.05|16228.39|16148.39|10
1730809190000|2024-11-05 12:19:50|16228.27|16148.27|16228.99|16148.99|16229.16|16149.16|16228.27|16148.27|10
1730809200000|2024-11-05 12:20:00|16233.03|16153.03|16228.84|16148.84|16233.1|16153.1|16228.84|16148.84|10
1730809210000|2024-11-05 12:20:10|16228.51|16148.51|16228.85|16148.85|16228.85|16148.85|16227.37|16147.37|10
1730809220000|2024-11-05 12:20:20|16227.94|16147.94|16223.53|16143.53|16227.94|16147.94|16223.52|16143.52|10
1730809230000|2024-11-05 12:20:30|16223.52|16143.52|16222|16142|16223.63|16143.63|16222|16142|10
1730809240000|2024-11-05 12:20:40|16222.03|16142.03|16220.13|16140.13|16222.03|16142.03|16220.13|16140.13|10
1730809250000|2024-11-05 12:20:50|16220.18|16140.18|16218.94|16138.94|16220.18|16140.18|16218.94|16138.94|10
1730809260000|2024-11-05 12:21:00|16218.81|16138.81|16217.79|16137.79|16218.81|16138.81|16217.79|16137.79|10
1730809270000|2024-11-05 12:21:10|16217.69|16137.69|16217.4|16137.4|16217.69|16137.69|16217.4|16137.4|10
1730809280000|2024-11-05 12:21:20|16217.34|16137.34|16219.9|16139.9|16219.9|16139.9|16217.29|16137.29|10
1730809290000|2024-11-05 12:21:30|16219.87|16139.87|16220.93|16140.93|16221.21|16141.21|16219.87|16139.87|10
1730809300000|2024-11-05 12:21:40|16221.07|16141.07|16220.35|16140.35|16221.07|16141.07|16220.17|16140.17|9
1730809310000|2024-11-05 12:21:50|16220.3|16140.3|16220.15|16140.15|16220.73|16140.73|16220.15|16140.15|10
1730809320000|2024-11-05 12:22:00|16220.08|16140.08|16220.31|16140.31|16220.44|16140.44|16220.03|16140.03|9
1730809330000|2024-11-05 12:22:10|16220.55|16140.55|16219.47|16139.47|16221.32|16141.32|16219.44|16139.44|10
1730809340000|2024-11-05 12:22:20|16219.31|16139.31|16216.61|16136.61|16219.31|16139.31|16216.61|16136.61|10
1730809350000|2024-11-05 12:22:30|16216.25|16136.25|16213.14|16133.14|16216.25|16136.25|16212.94|16132.94|10
1730809360000|2024-11-05 12:22:40|16212.95|16132.95|16213.89|16133.89|16214.28|16134.28|16212.03|16132.03|10
1730809370000|2024-11-05 12:22:50|16213.93|16133.93|16211.61|16131.61|16213.93|16133.93|16211.61|16131.61|10
1730809380000|2024-11-05 12:23:00|16211.47|16131.47|16211.7|16131.7|16211.7|16131.7|16211.39|16131.39|10
1730809390000|2024-11-05 12:23:10|16211.53|16131.53|16211.08|16131.08|16211.53|16131.53|16210.53|16130.53|9
1730809400000|2024-11-05 12:23:20|16211.06|16131.06|16211|16131|16211.23|16131.23|16211|16131|10
1730809410000|2024-11-05 12:23:30|16210.86|16130.86|16212.2|16132.2|16212.2|16132.2|16210.81|16130.81|10
1730809420000|2024-11-05 12:23:40|16211.95|16131.95|16212.24|16132.24|16212.24|16132.24|16211.35|16131.35|10
1730809430000|2024-11-05 12:23:50|16212.28|16132.28|16212.57|16132.57|16212.57|16132.57|16211.75|16131.75|10
1730809440000|2024-11-05 12:24:00|16212.72|16132.72|16214.09|16134.09|16214.09|16134.09|16212.72|16132.72|10
1730809450000|2024-11-05 12:24:10|16214.12|16134.12|16213.57|16133.57|16214.59|16134.59|16213.31|16133.31|10
1730809460000|2024-11-05 12:24:20|16213.59|16133.59|16211.96|16131.96|16213.59|16133.59|16211.87|16131.87|10
1730809470000|2024-11-05 12:24:30|16212.72|16132.72|16216.58|16136.58|16216.58|16136.58|16212.72|16132.72|10
1730809480000|2024-11-05 12:24:40|16217.31|16137.31|16222.76|16142.76|16222.76|16142.76|16217.31|16137.31|10
1730809490000|2024-11-05 12:24:50|16223.24|16143.24|16225.92|16145.92|16225.92|16145.92|16223.24|16143.24|10
1730809500000|2024-11-05 12:25:00|16226.05|16146.05|16225.39|16145.39|16226.05|16146.05|16224.91|16144.91|10
1730809510000|2024-11-05 12:25:10|16225.22|16145.22|16223.34|16143.34|16225.22|16145.22|16223.34|16143.34|10
1730809520000|2024-11-05 12:25:20|16223.31|16143.31|16225.6|16145.6|16225.6|16145.6|16223.31|16143.31|10
1730809530000|2024-11-05 12:25:30|16225.55|16145.55|16225.05|16145.05|16225.77|16145.77|16225.05|16145.05|9
1730809540000|2024-11-05 12:25:40|16224.96|16144.96|16225.52|16145.52|16225.61|16145.61|16224.96|16144.96|10
1730809550000|2024-11-05 12:25:50|16225.41|16145.41|16222.98|16142.98|16225.69|16145.69|16222.98|16142.98|10
1730809560000|2024-11-05 12:26:00|16222.83|16142.83|16224.18|16144.18|16224.18|16144.18|16222.66|16142.66|9
1730809570000|2024-11-05 12:26:10|16224.49|16144.49|16225.53|16145.53|16225.63|16145.63|16224.49|16144.49|9
1730809580000|2024-11-05 12:26:20|16224.57|16144.57|16220.9|16140.9|16224.57|16144.57|16220.9|16140.9|10
1730809590000|2024-11-05 12:26:30|16220.46|16140.46|16219.47|16139.47|16220.46|16140.46|16219.16|16139.16|10
1730809600000|2024-11-05 12:26:40|16219.44|16139.44|16218.15|16138.15|16219.57|16139.57|16218.15|16138.15|9
1730809610000|2024-11-05 12:26:50|16217.54|16137.54|16220.47|16140.47|16220.47|16140.47|16216.75|16136.75|10
1730809620000|2024-11-05 12:27:00|16221.75|16141.75|16224.68|16144.68|16224.68|16144.68|16221.75|16141.75|10
1730809630000|2024-11-05 12:27:10|16224.59|16144.59|16224.59|16144.59|16224.59|16144.59|16223.95|16143.95|10
1730809640000|2024-11-05 12:27:20|16224.52|16144.52|16223.91|16143.91|16224.54|16144.54|16223.36|16143.36|10
1730809650000|2024-11-05 12:27:30|16223.68|16143.68|16227.67|16147.67|16227.99|16147.99|16223.45|16143.45|10
1730809660000|2024-11-05 12:27:40|16228.17|16148.17|16230.13|16150.13|16230.13|16150.13|16228.17|16148.17|10
1730809670000|2024-11-05 12:27:50|16230.14|16150.14|16228.13|16148.13|16230.92|16150.92|16227.88|16147.88|9
1730809680000|2024-11-05 12:28:00|16228.18|16148.18|16227.46|16147.46|16229.53|16149.53|16227.46|16147.46|9
1730809690000|2024-11-05 12:28:10|16227.17|16147.17|16226.04|16146.04|16227.2|16147.2|16225.76|16145.76|9
1730809700000|2024-11-05 12:28:20|16226.06|16146.06|16226.85|16146.85|16227.06|16147.06|16225.65|16145.65|10
1730809710000|2024-11-05 12:28:30|16226.69|16146.69|16225.85|16145.85|16226.73|16146.73|16225.61|16145.61|10
1730809720000|2024-11-05 12:28:40|16225.89|16145.89|16226.52|16146.52|16226.52|16146.52|16225.66|16145.66|10
1730809730000|2024-11-05 12:28:50|16226.9|16146.9|16227.21|16147.21|16227.63|16147.63|16226.9|16146.9|9
1730809740000|2024-11-05 12:29:00|16227.4|16147.4|16227.59|16147.59|16227.76|16147.76|16227.29|16147.29|10
1730809750000|2024-11-05 12:29:10|16227.81|16147.81|16228.67|16148.67|16228.67|16148.67|16227.81|16147.81|9
1730809760000|2024-11-05 12:29:20|16228.54|16148.54|16228.24|16148.24|16228.74|16148.74|16228.24|16148.24|10
1730809770000|2024-11-05 12:29:30|16227.79|16147.79|16226.35|16146.35|16227.79|16147.79|16226.32|16146.32|10
1730809780000|2024-11-05 12:29:40|16226.36|16146.36|16226.68|16146.68|16226.75|16146.75|16226.36|16146.36|9
1730809790000|2024-11-05 12:29:50|16226.63|16146.63|16227.07|16147.07|16227.27|16147.27|16226.62|16146.62|9
1730809800000|2024-11-05 12:30:00|16227.04|16147.04|16227.96|16147.96|16228.08|16148.08|16227.04|16147.04|10
1730809810000|2024-11-05 12:30:10|16228.54|16148.54|16223.88|16143.88|16228.54|16148.54|16223.88|16143.88|10
1730809820000|2024-11-05 12:30:20|16223.26|16143.26|16222.52|16142.52|16223.49|16143.49|16222.52|16142.52|10
1730809830000|2024-11-05 12:30:30|16222.21|16142.21|16223.1|16143.1|16223.38|16143.38|16221.75|16141.75|10
1730809840000|2024-11-05 12:30:40|16223.51|16143.51|16227.28|16147.28|16227.28|16147.28|16223.51|16143.51|10
1730809850000|2024-11-05 12:30:50|16227.32|16147.32|16228|16148|16229.18|16149.18|16227.32|16147.32|10
1730809860000|2024-11-05 12:31:00|16227.98|16147.98|16228.17|16148.17|16228.99|16148.99|16227.96|16147.96|10
1730809870000|2024-11-05 12:31:10|16228.74|16148.74|16229.5|16149.5|16229.68|16149.68|16228.64|16148.64|10
1730809880000|2024-11-05 12:31:20|16230.05|16150.05|16232.51|16152.51|16232.75|16152.75|16230.05|16150.05|9
1730809890000|2024-11-05 12:31:30|16233.27|16153.27|16233.46|16153.46|16234.13|16154.13|16233.27|16153.27|10
1730809900000|2024-11-05 12:31:40|16233.51|16153.51|16234.19|16154.19|16234.52|16154.52|16233.41|16153.41|10
1730809910000|2024-11-05 12:31:50|16233.8|16153.8|16234.7|16154.7|16234.94|16154.94|16233.8|16153.8|10
1730809920000|2024-11-05 12:32:00|16234.66|16154.66|16234.85|16154.85|16235.16|16155.16|16234.63|16154.63|9
1730809930000|2024-11-05 12:32:10|16234.76|16154.76|16236.85|16156.85|16238.34|16158.34|16234.75|16154.75|10
1730809940000|2024-11-05 12:32:20|16236.69|16156.69|16236|16156|16236.73|16156.73|16236|16156|9
1730809950000|2024-11-05 12:32:30|16236.02|16156.02|16235.88|16155.88|16236.02|16156.02|16235.34|16155.34|9
1730809960000|2024-11-05 12:32:40|16235.82|16155.82|16237.17|16157.17|16237.17|16157.17|16235.81|16155.81|10
1730809970000|2024-11-05 12:32:50|16237.89|16157.89|16241.05|16161.05|16241.05|16161.05|16237.89|16157.89|10
1730809980000|2024-11-05 12:33:00|16241.16|16161.16|16246.23|16166.23|16246.23|16166.23|16241.16|16161.16|10
1730809990000|2024-11-05 12:33:10|16246.53|16166.53|16247.89|16167.89|16248.54|16168.54|16246.46|16166.46|10
1730810000000|2024-11-05 12:33:20|16247.65|16167.65|16245.53|16165.53|16250.11|16170.11|16245.26|16165.26|10
1730810010000|2024-11-05 12:33:30|16245.63|16165.63|16244.15|16164.15|16245.63|16165.63|16244.15|16164.15|10
1730810020000|2024-11-05 12:33:40|16244.14|16164.14|16245.42|16165.42|16245.42|16165.42|16244.14|16164.14|10
1730810030000|2024-11-05 12:33:50|16245.41|16165.41|16245.15|16165.15|16245.41|16165.41|16245.15|16165.15|9
1730810040000|2024-11-05 12:34:00|16246.63|16166.63|16246.97|16166.97|16246.97|16166.97|16246.55|16166.55|9
1730810050000|2024-11-05 12:34:10|16246.91|16166.91|16251.64|16171.64|16251.64|16171.64|16246.66|16166.66|10
1730810060000|2024-11-05 12:34:20|16251.69|16171.69|16253.35|16173.35|16253.35|16173.35|16251.09|16171.09|10
1730810070000|2024-11-05 12:34:30|16253.36|16173.36|16253.55|16173.55|16253.6|16173.6|16253.32|16173.32|9
1730810080000|2024-11-05 12:34:40|16253.3|16173.3|16249.78|16169.78|16253.47|16173.47|16249.49|16169.49|9
1730810090000|2024-11-05 12:34:50|16249.63|16169.63|16249.2|16169.2|16249.63|16169.63|16248.98|16168.98|10
1730810100000|2024-11-05 12:35:00|16249.41|16169.41|16250.8|16170.8|16250.8|16170.8|16249.33|16169.33|10
1730810110000|2024-11-05 12:35:10|16250.85|16170.85|16249.98|16169.98|16250.98|16170.98|16249.98|16169.98|10
1730810120000|2024-11-05 12:35:20|16250.05|16170.05|16248.08|16168.08|16250.05|16170.05|16248.08|16168.08|9
1730810130000|2024-11-05 12:35:30|16248.02|16168.02|16247.76|16167.76|16248.02|16168.02|16247.64|16167.64|10
1730810140000|2024-11-05 12:35:40|16247.85|16167.85|16248.06|16168.06|16248.72|16168.72|16247.85|16167.85|10
1730810150000|2024-11-05 12:35:50|16247.89|16167.89|16248.1|16168.1|16248.4|16168.4|16247.89|16167.89|9
1730810160000|2024-11-05 12:36:00|16248.11|16168.11|16247.48|16167.48|16248.23|16168.23|16247.48|16167.48|10
1730810170000|2024-11-05 12:36:10|16247.51|16167.51|16248.17|16168.17|16248.17|16168.17|16247.51|16167.51|9
1730810180000|2024-11-05 12:36:20|16248.26|16168.26|16248.66|16168.66|16248.68|16168.68|16248.25|16168.25|10
1730810190000|2024-11-05 12:36:30|16249.36|16169.36|16250.25|16170.25|16250.37|16170.37|16249.36|16169.36|10
1730810200000|2024-11-05 12:36:40|16254.25|16174.25|16249.52|16169.52|16254.25|16174.25|16249.44|16169.44|10
1730810210000|2024-11-05 12:36:50|16249.5|16169.5|16250.17|16170.17|16250.23|16170.23|16249.5|16169.5|9
1730810220000|2024-11-05 12:37:00|16250.18|16170.18|16250.9|16170.9|16250.97|16170.97|16250.17|16170.17|10
1730810230000|2024-11-05 12:37:10|16250.78|16170.78|16257.23|16177.23|16257.23|16177.23|16250.75|16170.75|9
1730810240000|2024-11-05 12:37:20|16257.29|16177.29|16257.34|16177.34|16257.74|16177.74|16256.55|16176.55|10
1730810250000|2024-11-05 12:37:30|16257.32|16177.32|16257.23|16177.23|16257.32|16177.32|16257.21|16177.21|10
1730810260000|2024-11-05 12:37:40|16257.29|16177.29|16257.22|16177.22|16257.6|16177.6|16257.22|16177.22|9
1730810270000|2024-11-05 12:37:50|16257.49|16177.49|16256.23|16176.23|16257.52|16177.52|16256.18|16176.18|10
1730810280000|2024-11-05 12:38:00|16256.1|16176.1|16255.91|16175.91|16256.2|16176.2|16255.35|16175.35|10
1730810290000|2024-11-05 12:38:10|16255.87|16175.87|16258.42|16178.42|16258.42|16178.42|16255.87|16175.87|10
1730810300000|2024-11-05 12:38:20|16258.46|16178.46|16256.84|16176.84|16258.46|16178.46|16256.54|16176.54|10
1730810310000|2024-11-05 12:38:30|16256.79|16176.79|16257.24|16177.24|16257.24|16177.24|16256.72|16176.72|10
1730810320000|2024-11-05 12:38:40|16256.2|16176.2|16255.23|16175.23|16256.29|16176.29|16255.23|16175.23|9
1730810330000|2024-11-05 12:38:50|16257.15|16177.15|16256.46|16176.46|16258.15|16178.15|16256.28|16176.28|10
1730810340000|2024-11-05 12:39:00|16256.43|16176.43|16257.11|16177.11|16257.11|16177.11|16256.43|16176.43|10
1730810350000|2024-11-05 12:39:10|16256.57|16176.57|16257.46|16177.46|16258.05|16178.05|16256.49|16176.49|10
1730810360000|2024-11-05 12:39:20|16257.75|16177.75|16253.41|16173.41|16257.92|16177.92|16253.41|16173.41|10
1730810370000|2024-11-05 12:39:30|16253.38|16173.38|16254.87|16174.87|16254.87|16174.87|16253.16|16173.16|10
1730810380000|2024-11-05 12:39:40|16255.18|16175.18|16255.76|16175.76|16255.76|16175.76|16254.85|16174.85|10
1730810390000|2024-11-05 12:39:50|16256.09|16176.09|16256.58|16176.58|16256.58|16176.58|16256.09|16176.09|9
1730810400000|2024-11-05 12:40:00|16256.41|16176.41|16256.9|16176.9|16256.9|16176.9|16255.72|16175.72|10
1730810410000|2024-11-05 12:40:10|16256.93|16176.93|16261.99|16181.99|16261.99|16181.99|16256.9|16176.9|10
1730810420000|2024-11-05 12:40:20|16262.04|16182.04|16265.89|16185.89|16266.09|16186.09|16262.04|16182.04|10
1730810430000|2024-11-05 12:40:30|16265.44|16185.44|16265.76|16185.76|16266.15|16186.15|16265.37|16185.37|10
1730810440000|2024-11-05 12:40:40|16265.87|16185.87|16268.52|16188.52|16268.56|16188.56|16265.87|16185.87|10
1730810450000|2024-11-05 12:40:50|16268.6|16188.6|16272.85|16192.85|16273.23|16193.23|16268.55|16188.55|10
1730810460000|2024-11-05 12:41:00|16270.7|16190.7|16272.32|16192.32|16272.32|16192.32|16270.7|16190.7|10
1730810470000|2024-11-05 12:41:10|16272.03|16192.03|16270.4|16190.4|16272.03|16192.03|16270.4|16190.4|10
1730810480000|2024-11-05 12:41:20|16270.31|16190.31|16284.34|16204.34|16285.54|16205.54|16270.31|16190.31|10
1730810490000|2024-11-05 12:41:30|16284.61|16204.61|16285.63|16205.63|16286.38|16206.38|16284.16|16204.16|10
1730810500000|2024-11-05 12:41:40|16285.52|16205.52|16285.73|16205.73|16285.94|16205.94|16284.85|16204.85|10
1730810510000|2024-11-05 12:41:50|16285.74|16205.74|16286.79|16206.79|16287.02|16207.02|16285.61|16205.61|9
1730810520000|2024-11-05 12:42:00|16286.99|16206.99|16286.1|16206.1|16287.07|16207.07|16285.32|16205.32|10
1730810530000|2024-11-05 12:42:10|16286.03|16206.03|16286.88|16206.88|16286.88|16206.88|16285.89|16205.89|9
1730810540000|2024-11-05 12:42:20|16287.1|16207.1|16286.98|16206.98|16287.19|16207.19|16286.76|16206.76|10
1730810550000|2024-11-05 12:42:30|16286.96|16206.96|16286.49|16206.49|16286.96|16206.96|16286.09|16206.09|10
1730810560000|2024-11-05 12:42:40|16286.83|16206.83|16286.13|16206.13|16286.86|16206.86|16286.13|16206.13|9
1730810570000|2024-11-05 12:42:50|16285.9|16205.9|16285.65|16205.65|16286.03|16206.03|16285.64|16205.64|10
1730810580000|2024-11-05 12:43:00|16285.99|16205.99|16286.05|16206.05|16286.63|16206.63|16285.84|16205.84|9
1730810590000|2024-11-05 12:43:10|16286.13|16206.13|16287.46|16207.46|16288.55|16208.55|16286.13|16206.13|10
1730810600000|2024-11-05 12:43:20|16287.5|16207.5|16288.63|16208.63|16288.63|16208.63|16287.5|16207.5|10
1730810610000|2024-11-05 12:43:30|16288.62|16208.62|16288.86|16208.86|16289.22|16209.22|16288.07|16208.07|10
1730810620000|2024-11-05 12:43:40|16289.13|16209.13|16289.07|16209.07|16289.76|16209.76|16288.93|16208.93|10
1730810630000|2024-11-05 12:43:50|16288.24|16208.24|16287.62|16207.62|16288.74|16208.74|16287.13|16207.13|10
1730810640000|2024-11-05 12:44:00|16287.45|16207.45|16287.55|16207.55|16287.55|16207.55|16286.93|16206.93|9
1730810650000|2024-11-05 12:44:10|16287.69|16207.69|16285.61|16205.61|16287.69|16207.69|16285.61|16205.61|10
1730810660000|2024-11-05 12:44:20|16285.21|16205.21|16283.57|16203.57|16285.21|16205.21|16283.55|16203.55|10
1730810670000|2024-11-05 12:44:30|16283.54|16203.54|16283.69|16203.69|16283.69|16203.69|16283.33|16203.33|10
1730810680000|2024-11-05 12:44:40|16283.71|16203.71|16283.73|16203.73|16283.9|16203.9|16283.63|16203.63|9
1730810690000|2024-11-05 12:44:50|16283.79|16203.79|16284.14|16204.14|16284.14|16204.14|16283.26|16203.26|8
1730810700000|2024-11-05 12:45:00|16284.02|16204.02|16280.76|16200.76|16284.02|16204.02|16280.76|16200.76|10
1730810710000|2024-11-05 12:45:10|16280.53|16200.53|16279.9|16199.9|16282.72|16202.72|16279.67|16199.67|10
1730810720000|2024-11-05 12:45:20|16279.92|16199.92|16275.59|16195.59|16280.03|16200.03|16275.59|16195.59|10
1730810730000|2024-11-05 12:45:30|16275.54|16195.54|16274.41|16194.41|16275.54|16195.54|16274.41|16194.41|10
1730810740000|2024-11-05 12:45:40|16274.33|16194.33|16271.48|16191.48|16274.33|16194.33|16271.48|16191.48|10
1730810750000|2024-11-05 12:45:50|16271.04|16191.04|16268.17|16188.17|16271.69|16191.69|16268.17|16188.17|10
1730810760000|2024-11-05 12:46:00|16267.68|16187.68|16267.04|16187.04|16268.93|16188.93|16267.04|16187.04|10
1730810770000|2024-11-05 12:46:10|16266.25|16186.25|16266.28|16186.28|16266.3|16186.3|16265.69|16185.69|10
1730810780000|2024-11-05 12:46:20|16266.25|16186.25|16261.77|16181.77|16266.45|16186.45|16261.77|16181.77|10
1730810790000|2024-11-05 12:46:30|16261.32|16181.32|16261.1|16181.1|16261.64|16181.64|16260.93|16180.93|10
1730810800000|2024-11-05 12:46:40|16261.18|16181.18|16261.92|16181.92|16262.23|16182.23|16261.12|16181.12|10
1730810810000|2024-11-05 12:46:50|16261.94|16181.94|16261.02|16181.02|16262.27|16182.27|16261.02|16181.02|10
1730810820000|2024-11-05 12:47:00|16260.79|16180.79|16261.01|16181.01|16261.05|16181.05|16260.56|16180.56|8
1730810830000|2024-11-05 12:47:10|16260.77|16180.77|16263.59|16183.59|16263.59|16183.59|16260.52|16180.52|10
1730810840000|2024-11-05 12:47:20|16263.9|16183.9|16264.74|16184.74|16264.74|16184.74|16263.9|16183.9|9
1730810850000|2024-11-05 12:47:30|16265.24|16185.24|16265.32|16185.32|16266.26|16186.26|16265.24|16185.24|10
1730810860000|2024-11-05 12:47:40|16265.02|16185.02|16265.84|16185.84|16265.84|16185.84|16264.96|16184.96|10
1730810870000|2024-11-05 12:47:50|16266.3|16186.3|16265.36|16185.36|16266.3|16186.3|16264.73|16184.73|10
1730810880000|2024-11-05 12:48:00|16265.56|16185.56|16270.54|16190.54|16270.54|16190.54|16265.56|16185.56|10
1730810890000|2024-11-05 12:48:10|16271|16191|16273.02|16193.02|16273.25|16193.25|16271|16191|10
1730810900000|2024-11-05 12:48:20|16273.12|16193.12|16275|16195|16275|16195|16273.12|16193.12|9
1730810910000|2024-11-05 12:48:30|16274.81|16194.81|16275.87|16195.87|16275.87|16195.87|16274.77|16194.77|10
1730810920000|2024-11-05 12:48:40|16276.12|16196.12|16277.29|16197.29|16277.46|16197.46|16276.12|16196.12|9
1730810930000|2024-11-05 12:48:50|16277.05|16197.05|16277.16|16197.16|16277.16|16197.16|16276.07|16196.07|10
1730810940000|2024-11-05 12:49:00|16277.68|16197.68|16279.7|16199.7|16279.7|16199.7|16277.68|16197.68|10
1730810950000|2024-11-05 12:49:10|16279.81|16199.81|16281.86|16201.86|16281.86|16201.86|16279.81|16199.81|9
1730810960000|2024-11-05 12:49:20|16282.02|16202.02|16283.75|16203.75|16283.75|16203.75|16282.02|16202.02|10
1730810970000|2024-11-05 12:49:30|16284.98|16204.98|16287.86|16207.86|16289.07|16209.07|16284.95|16204.95|9
1730810980000|2024-11-05 12:49:40|16287.31|16207.31|16287.71|16207.71|16287.71|16207.71|16286.97|16206.97|10
1730810990000|2024-11-05 12:49:50|16288.2|16208.2|16288.13|16208.13|16288.2|16208.2|16287.9|16207.9|9
1730811000000|2024-11-05 12:50:00|16288.4|16208.4|16287.95|16207.95|16289.96|16209.96|16287.95|16207.95|10
1730811010000|2024-11-05 12:50:10|16287.88|16207.88|16285.68|16205.68|16287.9|16207.9|16285.51|16205.51|9
1730811020000|2024-11-05 12:50:20|16285.46|16205.46|16286.35|16206.35|16286.35|16206.35|16285.46|16205.46|9
1730811030000|2024-11-05 12:50:30|16286.3|16206.3|16287.37|16207.37|16287.37|16207.37|16285.6|16205.6|9
1730811040000|2024-11-05 12:50:40|16287.41|16207.41|16286.66|16206.66|16287.43|16207.43|16286.66|16206.66|9
1730811050000|2024-11-05 12:50:50|16286.47|16206.47|16284.88|16204.88|16286.47|16206.47|16284.88|16204.88|10
1730811060000|2024-11-05 12:51:00|16284.78|16204.78|16278.82|16198.82|16284.78|16204.78|16278.82|16198.82|10
1730811070000|2024-11-05 12:51:10|16278.68|16198.68|16276.58|16196.58|16278.68|16198.68|16276.58|16196.58|10
1730811080000|2024-11-05 12:51:20|16276.47|16196.47|16274.37|16194.37|16276.79|16196.79|16274.37|16194.37|10
1730811090000|2024-11-05 12:51:30|16274.43|16194.43|16271.58|16191.58|16274.43|16194.43|16271.58|16191.58|10
1730811100000|2024-11-05 12:51:40|16271.42|16191.42|16270.55|16190.55|16271.42|16191.42|16270.42|16190.42|10
1730811110000|2024-11-05 12:51:50|16270.52|16190.52|16266.53|16186.53|16270.52|16190.52|16266.53|16186.53|10
1730811120000|2024-11-05 12:52:00|16265.77|16185.77|16263.83|16183.83|16265.77|16185.77|16263.83|16183.83|10
1730811130000|2024-11-05 12:52:10|16262.81|16182.81|16261.2|16181.2|16262.81|16182.81|16261.2|16181.2|10
1730811140000|2024-11-05 12:52:20|16260.33|16180.33|16258.06|16178.06|16260.33|16180.33|16258.06|16178.06|9
1730811150000|2024-11-05 12:52:30|16258.02|16178.02|16255.67|16175.67|16258.03|16178.03|16255.67|16175.67|10
1730811160000|2024-11-05 12:52:40|16255.78|16175.78|16255.19|16175.19|16255.78|16175.78|16254.46|16174.46|10
1730811170000|2024-11-05 12:52:50|16255.27|16175.27|16254.26|16174.26|16255.56|16175.56|16254.26|16174.26|9
1730811180000|2024-11-05 12:53:00|16254.33|16174.33|16255.16|16175.16|16255.16|16175.16|16253.84|16173.84|9
1730811190000|2024-11-05 12:53:10|16255.25|16175.25|16255.32|16175.32|16255.33|16175.33|16255.13|16175.13|10
1730811200000|2024-11-05 12:53:20|16255.29|16175.29|16255.23|16175.23|16255.42|16175.42|16255.23|16175.23|9
1730811210000|2024-11-05 12:53:30|16255.35|16175.35|16254.9|16174.9|16255.43|16175.43|16254.74|16174.74|10
1730811220000|2024-11-05 12:53:40|16254.67|16174.67|16255.55|16175.55|16255.62|16175.62|16254.61|16174.61|10
1730811230000|2024-11-05 12:53:50|16256.41|16176.41|16257.84|16177.84|16258.02|16178.02|16256.2|16176.2|10
1730811240000|2024-11-05 12:54:00|16257.8|16177.8|16257.71|16177.71|16258.57|16178.57|16257.44|16177.44|9
1730811250000|2024-11-05 12:54:10|16257.89|16177.89|16258.12|16178.12|16258.12|16178.12|16257.38|16177.38|10
1730811260000|2024-11-05 12:54:20|16257.89|16177.89|16258.08|16178.08|16258.99|16178.99|16257.75|16177.75|10
1730811270000|2024-11-05 12:54:30|16257.71|16177.71|16258.71|16178.71|16258.71|16178.71|16257.66|16177.66|10
1730811280000|2024-11-05 12:54:40|16259.01|16179.01|16259.37|16179.37|16259.39|16179.39|16258.83|16178.83|10
1730811290000|2024-11-05 12:54:50|16259.62|16179.62|16263.57|16183.57|16263.57|16183.57|16259.62|16179.62|10
1730811300000|2024-11-05 12:55:00|16263.58|16183.58|16266.3|16186.3|16266.3|16186.3|16263.54|16183.54|10
1730811310000|2024-11-05 12:55:10|16266.4|16186.4|16266.75|16186.75|16266.92|16186.92|16266.4|16186.4|10
1730811320000|2024-11-05 12:55:20|16266.7|16186.7|16265.07|16185.07|16267.14|16187.14|16265.07|16185.07|10
1730811330000|2024-11-05 12:55:30|16265.16|16185.16|16262.61|16182.61|16265.16|16185.16|16260.38|16180.38|10
1730811340000|2024-11-05 12:55:40|16262.94|16182.94|16263.45|16183.45|16265.12|16185.12|16262.94|16182.94|10
1730811350000|2024-11-05 12:55:50|16262.34|16182.34|16261.98|16181.98|16262.34|16182.34|16261.86|16181.86|10
1730811360000|2024-11-05 12:56:00|16261.94|16181.94|16262.42|16182.42|16262.42|16182.42|16261.79|16181.79|10
1730811370000|2024-11-05 12:56:10|16262.44|16182.44|16262.68|16182.68|16262.92|16182.92|16262.34|16182.34|9
1730811380000|2024-11-05 12:56:20|16263.07|16183.07|16265.42|16185.42|16265.54|16185.54|16263.07|16183.07|10
1730811390000|2024-11-05 12:56:30|16266.65|16186.65|16269.02|16189.02|16269.02|16189.02|16266.65|16186.65|10
1730811400000|2024-11-05 12:56:40|16269.1|16189.1|16268.82|16188.82|16269.15|16189.15|16268.59|16188.59|10
1730811410000|2024-11-05 12:56:50|16268.57|16188.57|16268.92|16188.92|16269.3|16189.3|16268.57|16188.57|10
1730811420000|2024-11-05 12:57:00|16269|16189|16272.54|16192.54|16272.54|16192.54|16269|16189|9
1730811430000|2024-11-05 12:57:10|16272.64|16192.64|16273.53|16193.53|16273.97|16193.97|16272.58|16192.58|10
1730811440000|2024-11-05 12:57:20|16272.72|16192.72|16272.01|16192.01|16272.72|16192.72|16272|16192|10
1730811450000|2024-11-05 12:57:30|16272.02|16192.02|16271.05|16191.05|16272.31|16192.31|16271.03|16191.03|10
1730811460000|2024-11-05 12:57:40|16271.16|16191.16|16272.74|16192.74|16272.74|16192.74|16271.16|16191.16|10
1730811470000|2024-11-05 12:57:50|16272.73|16192.73|16273.62|16193.62|16273.62|16193.62|16272.69|16192.69|10
1730811480000|2024-11-05 12:58:00|16273.69|16193.69|16273.18|16193.18|16273.82|16193.82|16273.12|16193.12|9
1730811490000|2024-11-05 12:58:10|16273.1|16193.1|16272.73|16192.73|16273.3|16193.3|16272.73|16192.73|10
1730811500000|2024-11-05 12:58:20|16273.02|16193.02|16272.27|16192.27|16273.42|16193.42|16272.27|16192.27|10
1730811510000|2024-11-05 12:58:30|16272.3|16192.3|16272.09|16192.09|16272.5|16192.5|16272.09|16192.09|7
1730811520000|2024-11-05 12:58:40|16272.14|16192.14|16274.19|16194.19|16274.19|16194.19|16272.08|16192.08|9
1730811530000|2024-11-05 12:58:50|16274.32|16194.32|16273.45|16193.45|16274.32|16194.32|16273.45|16193.45|10
1730811540000|2024-11-05 12:59:00|16273.37|16193.37|16273.31|16193.31|16273.95|16193.95|16273.16|16193.16|10
1730811550000|2024-11-05 12:59:10|16273.38|16193.38|16273|16193|16273.42|16193.42|16272.98|16192.98|10
1730811560000|2024-11-05 12:59:20|16272.94|16192.94|16273.02|16193.02|16273.1|16193.1|16272.8|16192.8|9
1730811570000|2024-11-05 12:59:30|16272.85|16192.85|16271.45|16191.45|16272.85|16192.85|16271.45|16191.45|8
1730811580000|2024-11-05 12:59:40|16271.23|16191.23|16270.95|16190.95|16271.35|16191.35|16270.95|16190.95|10
1730811590000|2024-11-05 12:59:50|16270.86|16190.86|16273.57|16193.57|16273.57|16193.57|16270.86|16190.86|10
1730811600000|2024-11-05 13:00:00|16273.66|16193.66|16274.03|16194.03|16274.15|16194.15|16273.18|16193.18|10
1730811610000|2024-11-05 13:00:10|16274.19|16194.19|16274.96|16194.96|16275.05|16195.05|16274.02|16194.02|9
1730811620000|2024-11-05 13:00:20|16275.03|16195.03|16277.15|16197.15|16277.15|16197.15|16275.03|16195.03|10
1730811630000|2024-11-05 13:00:30|16277.47|16197.47|16278.19|16198.19|16279.5|16199.5|16277.47|16197.47|10
1730811640000|2024-11-05 13:00:40|16278.82|16198.82|16278.85|16198.85|16279.1|16199.1|16278.76|16198.76|9
1730811650000|2024-11-05 13:00:50|16278.7|16198.7|16278.14|16198.14|16278.7|16198.7|16278.14|16198.14|10
1730811660000|2024-11-05 13:01:00|16278.16|16198.16|16269.01|16189.01|16279.53|16199.53|16268.29|16188.29|10
1730811670000|2024-11-05 13:01:10|16269.2|16189.2|16267.8|16187.8|16269.25|16189.25|16267.8|16187.8|10
1730811680000|2024-11-05 13:01:20|16267.85|16187.85|16265.19|16185.19|16267.88|16187.88|16265.19|16185.19|10
1730811690000|2024-11-05 13:01:30|16265.14|16185.14|16263.71|16183.71|16265.14|16185.14|16263.7|16183.7|10
1730811700000|2024-11-05 13:01:40|16263.76|16183.76|16267.23|16187.23|16267.23|16187.23|16263.65|16183.65|10
1730811710000|2024-11-05 13:01:50|16267.56|16187.56|16266.48|16186.48|16267.65|16187.65|16266.48|16186.48|9
1730811720000|2024-11-05 13:02:00|16266.62|16186.62|16266.03|16186.03|16266.77|16186.77|16265.43|16185.43|10
1730811730000|2024-11-05 13:02:10|16266.4|16186.4|16264.24|16184.24|16266.4|16186.4|16264.22|16184.22|10
1730811740000|2024-11-05 13:02:20|16264.28|16184.28|16265.43|16185.43|16265.43|16185.43|16264.14|16184.14|10
1730811750000|2024-11-05 13:02:30|16265.26|16185.26|16267.62|16187.62|16267.62|16187.62|16265.26|16185.26|10
1730811760000|2024-11-05 13:02:40|16267.69|16187.69|16270.05|16190.05|16270.05|16190.05|16267.45|16187.45|10
1730811770000|2024-11-05 13:02:50|16270.21|16190.21|16270.37|16190.37|16270.58|16190.58|16270.21|16190.21|10
1730811780000|2024-11-05 13:03:00|16270.31|16190.31|16269.9|16189.9|16271.66|16191.66|16269.9|16189.9|10
1730811790000|2024-11-05 13:03:10|16269.96|16189.96|16268.02|16188.02|16270.03|16190.03|16268.02|16188.02|9
1730811800000|2024-11-05 13:03:20|16267.99|16187.99|16268.26|16188.26|16268.82|16188.82|16267.99|16187.99|9
1730811810000|2024-11-05 13:03:30|16267.74|16187.74|16264.24|16184.24|16267.74|16187.74|16264.23|16184.23|10
1730811820000|2024-11-05 13:03:40|16264.21|16184.21|16262.51|16182.51|16264.21|16184.21|16262.51|16182.51|10
1730811830000|2024-11-05 13:03:50|16262.56|16182.56|16256.37|16176.37|16262.59|16182.59|16256.37|16176.37|10
1730811840000|2024-11-05 13:04:00|16256.27|16176.27|16255.3|16175.3|16256.27|16176.27|16255.18|16175.18|10
1730811850000|2024-11-05 13:04:10|16255.08|16175.08|16255.59|16175.59|16255.61|16175.61|16255.08|16175.08|9
1730811860000|2024-11-05 13:04:20|16255.46|16175.46|16254.67|16174.67|16255.46|16175.46|16253.61|16173.61|10
1730811870000|2024-11-05 13:04:30|16254.7|16174.7|16254.33|16174.33|16255.16|16175.16|16254.33|16174.33|9
1730811880000|2024-11-05 13:04:40|16254.34|16174.34|16251.84|16171.84|16254.53|16174.53|16251.76|16171.76|8
1730811890000|2024-11-05 13:04:50|16251.82|16171.82|16250.96|16170.96|16251.82|16171.82|16250.86|16170.86|10
1730811900000|2024-11-05 13:05:00|16250.75|16170.75|16252.28|16172.28|16252.28|16172.28|16250.38|16170.38|10
1730811910000|2024-11-05 13:05:10|16252.55|16172.55|16252.64|16172.64|16252.9|16172.9|16252.31|16172.31|9
1730811920000|2024-11-05 13:05:20|16252.74|16172.74|16251.31|16171.31|16252.74|16172.74|16251.31|16171.31|10
1730811930000|2024-11-05 13:05:30|16251.26|16171.26|16249.11|16169.11|16251.29|16171.29|16248.99|16168.99|10
1730811940000|2024-11-05 13:05:40|16248.77|16168.77|16247.43|16167.43|16248.84|16168.84|16247.37|16167.37|10
1730811950000|2024-11-05 13:05:50|16246.12|16166.12|16243.57|16163.57|16246.12|16166.12|16243.57|16163.57|9
1730811960000|2024-11-05 13:06:00|16243.74|16163.74|16241.78|16161.78|16243.74|16163.74|16241.54|16161.54|10
1730811970000|2024-11-05 13:06:10|16241.68|16161.68|16240.88|16160.88|16241.68|16161.68|16240.77|16160.77|9
1730811980000|2024-11-05 13:06:20|16240.89|16160.89|16238.38|16158.38|16241.01|16161.01|16238.38|16158.38|10
1730811990000|2024-11-05 13:06:30|16238.35|16158.35|16236.27|16156.27|16238.46|16158.46|16236|16156|10
1730812000000|2024-11-05 13:06:40|16236.07|16156.07|16234.26|16154.26|16236.07|16156.07|16234.26|16154.26|10
1730812010000|2024-11-05 13:06:50|16234.21|16154.21|16232.76|16152.76|16234.21|16154.21|16232.76|16152.76|9
1730812020000|2024-11-05 13:07:00|16232.71|16152.71|16231.65|16151.65|16232.71|16152.71|16231.43|16151.43|10
1730812030000|2024-11-05 13:07:10|16231.56|16151.56|16232.91|16152.91|16233.13|16153.13|16231.11|16151.11|10
1730812040000|2024-11-05 13:07:20|16232.93|16152.93|16231.3|16151.3|16233.44|16153.44|16231.3|16151.3|10
1730812050000|2024-11-05 13:07:30|16231.23|16151.23|16232.67|16152.67|16232.67|16152.67|16231.05|16151.05|10
1730812060000|2024-11-05 13:07:40|16233.23|16153.23|16233.75|16153.75|16234.24|16154.24|16233.23|16153.23|10
1730812070000|2024-11-05 13:07:50|16233.77|16153.77|16234.97|16154.97|16235.43|16155.43|16233.77|16153.77|10
1730812080000|2024-11-05 13:08:00|16234.95|16154.95|16236.15|16156.15|16236.33|16156.33|16234.95|16154.95|10
1730812090000|2024-11-05 13:08:10|16236.25|16156.25|16236.21|16156.21|16236.52|16156.52|16236.08|16156.08|10
1730812100000|2024-11-05 13:08:20|16236.62|16156.62|16239.38|16159.38|16239.55|16159.55|16236.62|16156.62|9
1730812110000|2024-11-05 13:08:30|16239.57|16159.57|16239.29|16159.29|16239.57|16159.57|16239.29|16159.29|8
1730812120000|2024-11-05 13:08:40|16239.3|16159.3|16237.96|16157.96|16239.3|16159.3|16237.96|16157.96|8
1730812130000|2024-11-05 13:08:50|16238.18|16158.18|16238.89|16158.89|16238.89|16158.89|16238.06|16158.06|10
1730812140000|2024-11-05 13:09:00|16238.86|16158.86|16238.84|16158.84|16239.46|16159.46|16238.84|16158.84|10
1730812150000|2024-11-05 13:09:10|16238.73|16158.73|16239.98|16159.98|16239.98|16159.98|16238.63|16158.63|10
1730812160000|2024-11-05 13:09:20|16239.92|16159.92|16240.27|16160.27|16240.27|16160.27|16239.92|16159.92|9
1730812170000|2024-11-05 13:09:30|16240.45|16160.45|16244.47|16164.47|16244.47|16164.47|16240.39|16160.39|9
1730812180000|2024-11-05 13:09:40|16244.57|16164.57|16247.44|16167.44|16248.24|16168.24|16244.57|16164.57|10
1730812190000|2024-11-05 13:09:50|16248.17|16168.17|16248.48|16168.48|16248.56|16168.56|16247.91|16167.91|10
1730812200000|2024-11-05 13:10:00|16248.71|16168.71|16249.17|16169.17|16249.79|16169.79|16248.59|16168.59|10
1730812210000|2024-11-05 13:10:10|16249.24|16169.24|16252.17|16172.17|16252.36|16172.36|16249.24|16169.24|10
1730812220000|2024-11-05 13:10:20|16252.11|16172.11|16252.97|16172.97|16252.97|16172.97|16252.11|16172.11|10
1730812230000|2024-11-05 13:10:30|16253.26|16173.26|16252.9|16172.9|16253.31|16173.31|16252.84|16172.84|9
1730812240000|2024-11-05 13:10:40|16252.93|16172.93|16252.64|16172.64|16252.99|16172.99|16252.6|16172.6|9
1730812250000|2024-11-05 13:10:50|16252.61|16172.61|16254.05|16174.05|16254.05|16174.05|16252.54|16172.54|10
1730812260000|2024-11-05 13:11:00|16254.13|16174.13|16253.42|16173.42|16254.49|16174.49|16253.42|16173.42|8
1730812270000|2024-11-05 13:11:10|16253.43|16173.43|16251.84|16171.84|16253.59|16173.59|16251.84|16171.84|10
1730812280000|2024-11-05 13:11:20|16251.3|16171.3|16250.51|16170.51|16251.64|16171.64|16250.51|16170.51|10
1730812290000|2024-11-05 13:11:30|16250.67|16170.67|16250.07|16170.07|16250.67|16170.67|16250.04|16170.04|10
1730812300000|2024-11-05 13:11:40|16250.06|16170.06|16247.97|16167.97|16250.06|16170.06|16247.97|16167.97|9
1730812310000|2024-11-05 13:11:50|16247.6|16167.6|16248.47|16168.47|16248.61|16168.61|16247.55|16167.55|10
1730812320000|2024-11-05 13:12:00|16248.35|16168.35|16247.97|16167.97|16248.72|16168.72|16247.97|16167.97|10
1730812330000|2024-11-05 13:12:10|16247.91|16167.91|16245.92|16165.92|16247.91|16167.91|16245.79|16165.79|9
1730812340000|2024-11-05 13:12:20|16245.75|16165.75|16241.99|16161.99|16245.75|16165.75|16241.99|16161.99|10
1730812350000|2024-11-05 13:12:30|16242.04|16162.04|16239.01|16159.01|16242.04|16162.04|16238.19|16158.19|10
1730812360000|2024-11-05 13:12:40|16238.86|16158.86|16239.02|16159.02|16239.16|16159.16|16238.81|16158.81|9
1730812370000|2024-11-05 13:12:50|16239.12|16159.12|16239.13|16159.13|16239.31|16159.31|16239.09|16159.09|9
1730812380000|2024-11-05 13:13:00|16239.16|16159.16|16238.31|16158.31|16239.28|16159.28|16238.31|16158.31|10
1730812390000|2024-11-05 13:13:10|16238.01|16158.01|16237.27|16157.27|16238.01|16158.01|16237.27|16157.27|10
1730812400000|2024-11-05 13:13:20|16237.41|16157.41|16237.88|16157.88|16238.1|16158.1|16237.41|16157.41|9
1730812410000|2024-11-05 13:13:30|16237.89|16157.89|16237.64|16157.64|16238.17|16158.17|16237.59|16157.59|10
1730812420000|2024-11-05 13:13:40|16237.6|16157.6|16235.09|16155.09|16237.6|16157.6|16235.09|16155.09|10
1730812430000|2024-11-05 13:13:50|16234.97|16154.97|16235.61|16155.61|16235.94|16155.94|16234.97|16154.97|10
1730812440000|2024-11-05 13:14:00|16235.66|16155.66|16236.18|16156.18|16236.44|16156.44|16235.66|16155.66|9
1730812450000|2024-11-05 13:14:10|16236.15|16156.15|16236.01|16156.01|16236.43|16156.43|16235.81|16155.81|10
1730812460000|2024-11-05 13:14:20|16236.02|16156.02|16236.6|16156.6|16236.65|16156.65|16235.98|16155.98|10
1730812470000|2024-11-05 13:14:30|16236.45|16156.45|16237.26|16157.26|16237.26|16157.26|16236.45|16156.45|8
1730812480000|2024-11-05 13:14:40|16237.23|16157.23|16236.47|16156.47|16237.23|16157.23|16236.1|16156.1|10
1730812490000|2024-11-05 13:14:50|16236.49|16156.49|16236.67|16156.67|16236.68|16156.68|16236.46|16156.46|8
1730812500000|2024-11-05 13:15:00|16236.68|16156.68|16235.82|16155.82|16236.94|16156.94|16235.82|16155.82|10
1730812510000|2024-11-05 13:15:10|16235.59|16155.59|16234.37|16154.37|16235.91|16155.91|16234.37|16154.37|9
1730812520000|2024-11-05 13:15:20|16234.19|16154.19|16232.46|16152.46|16234.19|16154.19|16231.95|16151.95|10
1730812530000|2024-11-05 13:15:30|16232.18|16152.18|16232.26|16152.26|16232.65|16152.65|16232.03|16152.03|10
1730812540000|2024-11-05 13:15:40|16232.02|16152.02|16230.83|16150.83|16232.02|16152.02|16230.78|16150.78|10
1730812550000|2024-11-05 13:15:50|16230.8|16150.8|16230.85|16150.85|16231.03|16151.03|16230.74|16150.74|9
1730812560000|2024-11-05 13:16:00|16230.92|16150.92|16228.6|16148.6|16230.92|16150.92|16228.6|16148.6|9
1730812570000|2024-11-05 13:16:10|16229.59|16149.59|16230.24|16150.24|16230.83|16150.83|16229.59|16149.59|9
1730812580000|2024-11-05 13:16:20|16230.27|16150.27|16230.22|16150.22|16230.73|16150.73|16229.62|16149.62|10
1730812590000|2024-11-05 13:16:30|16229.68|16149.68|16228.95|16148.95|16229.81|16149.81|16228.88|16148.88|10
1730812600000|2024-11-05 13:16:40|16229.61|16149.61|16230.9|16150.9|16230.9|16150.9|16229.6|16149.6|10
1730812610000|2024-11-05 13:16:50|16231.03|16151.03|16230.16|16150.16|16231.05|16151.05|16230.16|16150.16|10
1730812620000|2024-11-05 13:17:00|16230.43|16150.43|16230.41|16150.41|16230.47|16150.47|16230.15|16150.15|10
1730812630000|2024-11-05 13:17:10|16230.4|16150.4|16228.8|16148.8|16230.4|16150.4|16228.61|16148.61|9
1730812640000|2024-11-05 13:17:20|16228.56|16148.56|16227.71|16147.71|16228.61|16148.61|16227.71|16147.71|10
1730812650000|2024-11-05 13:17:30|16227.81|16147.81|16229.71|16149.71|16229.71|16149.71|16227.81|16147.81|10
1730812660000|2024-11-05 13:17:40|16229.75|16149.75|16230.09|16150.09|16230.48|16150.48|16229.68|16149.68|7
1730812670000|2024-11-05 13:17:50|16230.06|16150.06|16229.51|16149.51|16230.16|16150.16|16229.51|16149.51|10
1730812680000|2024-11-05 13:18:00|16229.42|16149.42|16229.69|16149.69|16229.7|16149.7|16229.36|16149.36|10
1730812690000|2024-11-05 13:18:10|16229.67|16149.67|16230.42|16150.42|16230.6|16150.6|16229.67|16149.67|9
1730812700000|2024-11-05 13:18:20|16230.46|16150.46|16231.33|16151.33|16231.33|16151.33|16230.46|16150.46|9
1730812710000|2024-11-05 13:18:30|16231.5|16151.5|16233.39|16153.39|16233.48|16153.48|16231.5|16151.5|10
1730812720000|2024-11-05 13:18:40|16233.15|16153.15|16234.22|16154.22|16234.58|16154.58|16233.15|16153.15|10
1730812730000|2024-11-05 13:18:50|16234.35|16154.35|16234.22|16154.22|16235.37|16155.37|16234.18|16154.18|8
1730812740000|2024-11-05 13:19:00|16234.36|16154.36|16236.41|16156.41|16236.44|16156.44|16234.36|16154.36|10
1730812750000|2024-11-05 13:19:10|16236.48|16156.48|16232.46|16152.46|16236.56|16156.56|16232.41|16152.41|10
1730812760000|2024-11-05 13:19:20|16232.34|16152.34|16237.31|16157.31|16237.54|16157.54|16232.34|16152.34|10
1730812770000|2024-11-05 13:19:30|16237.35|16157.35|16238|16158|16238.29|16158.29|16237.35|16157.35|9
1730812780000|2024-11-05 13:19:40|16237.55|16157.55|16237.36|16157.36|16237.64|16157.64|16237.36|16157.36|10
1730812790000|2024-11-05 13:19:50|16237.33|16157.33|16234.61|16154.61|16237.34|16157.34|16234.61|16154.61|10
1730812800000|2024-11-05 13:20:00|16234.52|16154.52|16234.6|16154.6|16234.68|16154.68|16234.39|16154.39|10
1730812810000|2024-11-05 13:20:10|16234.47|16154.47|16233.88|16153.88|16234.47|16154.47|16233.3|16153.3|10
1730812820000|2024-11-05 13:20:20|16234.24|16154.24|16237.05|16157.05|16237.05|16157.05|16234.24|16154.24|10
1730812830000|2024-11-05 13:20:30|16236.98|16156.98|16237.38|16157.38|16237.92|16157.92|16236.98|16156.98|10
1730812840000|2024-11-05 13:20:40|16236.68|16156.68|16235.98|16155.98|16236.68|16156.68|16235.35|16155.35|10
1730812850000|2024-11-05 13:20:50|16236.31|16156.31|16235.9|16155.9|16236.43|16156.43|16235.9|16155.9|10
1730812860000|2024-11-05 13:21:00|16235.79|16155.79|16234.24|16154.24|16235.9|16155.9|16234.24|16154.24|10
1730812870000|2024-11-05 13:21:10|16233.06|16153.06|16228.17|16148.17|16233.06|16153.06|16228.17|16148.17|10
1730812880000|2024-11-05 13:21:20|16228.33|16148.33|16226.38|16146.38|16228.86|16148.86|16226.38|16146.38|10
1730812890000|2024-11-05 13:21:30|16226.39|16146.39|16225.58|16145.58|16226.39|16146.39|16225.29|16145.29|10
1730812900000|2024-11-05 13:21:40|16225.72|16145.72|16226.19|16146.19|16226.19|16146.19|16225.24|16145.24|10
1730812910000|2024-11-05 13:21:50|16226.2|16146.2|16225.99|16145.99|16226.38|16146.38|16225.99|16145.99|10
1730812920000|2024-11-05 13:22:00|16225.87|16145.87|16225.16|16145.16|16226.1|16146.1|16224.94|16144.94|10
1730812930000|2024-11-05 13:22:10|16225.56|16145.56|16227.47|16147.47|16227.47|16147.47|16225.56|16145.56|9
1730812940000|2024-11-05 13:22:20|16227.77|16147.77|16229.78|16149.78|16231.21|16151.21|16227.77|16147.77|10
1730812950000|2024-11-05 13:22:30|16229.75|16149.75|16230.56|16150.56|16230.57|16150.57|16229.75|16149.75|10
1730812960000|2024-11-05 13:22:40|16230.66|16150.66|16230.33|16150.33|16230.66|16150.66|16230.24|16150.24|9
1730812970000|2024-11-05 13:22:50|16230.6|16150.6|16231.68|16151.68|16232.51|16152.51|16230.6|16150.6|10
1730812980000|2024-11-05 13:23:00|16231.69|16151.69|16236.44|16156.44|16236.44|16156.44|16231.69|16151.69|10
1730812990000|2024-11-05 13:23:10|16236.76|16156.76|16236.4|16156.4|16236.83|16156.83|16236.4|16156.4|10
1730813000000|2024-11-05 13:23:20|16237.99|16157.99|16237.5|16157.5|16238.54|16158.54|16237.47|16157.47|10
1730813010000|2024-11-05 13:23:30|16237.25|16157.25|16235.41|16155.41|16237.25|16157.25|16235.41|16155.41|9
1730813020000|2024-11-05 13:23:40|16235.3|16155.3|16239.39|16159.39|16239.39|16159.39|16235.15|16155.15|10
1730813030000|2024-11-05 13:23:50|16240.19|16160.19|16240.15|16160.15|16240.59|16160.59|16240.13|16160.13|10
1730813040000|2024-11-05 13:24:00|16240.1|16160.1|16240.08|16160.08|16240.43|16160.43|16240.06|16160.06|10
1730813050000|2024-11-05 13:24:10|16239.91|16159.91|16237.54|16157.54|16239.92|16159.92|16237.32|16157.32|10
1730813060000|2024-11-05 13:24:20|16237.69|16157.69|16238.3|16158.3|16238.6|16158.6|16237.66|16157.66|10
1730813070000|2024-11-05 13:24:30|16238.29|16158.29|16237.05|16157.05|16238.29|16158.29|16237.05|16157.05|9
1730813080000|2024-11-05 13:24:40|16238.17|16158.17|16238.68|16158.68|16238.7|16158.7|16238.17|16158.17|9
1730813090000|2024-11-05 13:24:50|16238.66|16158.66|16239.56|16159.56|16239.56|16159.56|16238.43|16158.43|9
1730813100000|2024-11-05 13:25:00|16239.52|16159.52|16240.72|16160.72|16240.8|16160.8|16239.52|16159.52|10
1730813110000|2024-11-05 13:25:10|16240.87|16160.87|16242.8|16162.8|16242.8|16162.8|16240.87|16160.87|10
1730813120000|2024-11-05 13:25:20|16242.95|16162.95|16243.28|16163.28|16243.29|16163.29|16242.71|16162.71|10
1730813130000|2024-11-05 13:25:30|16243.43|16163.43|16243.6|16163.6|16243.94|16163.94|16243.43|16163.43|10
1730813140000|2024-11-05 13:25:40|16243.54|16163.54|16243.38|16163.38|16244.47|16164.47|16243.17|16163.17|10
1730813150000|2024-11-05 13:25:50|16243.72|16163.72|16244.72|16164.72|16244.77|16164.77|16243.46|16163.46|10
1730813160000|2024-11-05 13:26:00|16245.41|16165.41|16246.57|16166.57|16246.57|16166.57|16245.41|16165.41|10
1730813170000|2024-11-05 13:26:10|16247.07|16167.07|16247.01|16167.01|16247.55|16167.55|16247.01|16167.01|10
1730813180000|2024-11-05 13:26:20|16246.98|16166.98|16248.27|16168.27|16248.27|16168.27|16246.98|16166.98|9
1730813190000|2024-11-05 13:26:30|16248.32|16168.32|16247.36|16167.36|16248.57|16168.57|16247.36|16167.36|8
1730813200000|2024-11-05 13:26:40|16247.28|16167.28|16246.42|16166.42|16247.28|16167.28|16246.3|16166.3|10
1730813210000|2024-11-05 13:26:50|16246.4|16166.4|16245.63|16165.63|16246.4|16166.4|16245.28|16165.28|10
1730813220000|2024-11-05 13:27:00|16245.56|16165.56|16245.29|16165.29|16245.62|16165.62|16245.17|16165.17|10
1730813230000|2024-11-05 13:27:10|16245.24|16165.24|16246.55|16166.55|16246.55|16166.55|16245.24|16165.24|10
1730813240000|2024-11-05 13:27:20|16246.36|16166.36|16249.44|16169.44|16249.44|16169.44|16246.36|16166.36|10
1730813250000|2024-11-05 13:27:30|16249.51|16169.51|16248.94|16168.94|16249.69|16169.69|16248.91|16168.91|10
1730813260000|2024-11-05 13:27:40|16248.87|16168.87|16248.05|16168.05|16248.87|16168.87|16247.91|16167.91|10
1730813270000|2024-11-05 13:27:50|16248.41|16168.41|16248.22|16168.22|16248.66|16168.66|16248.22|16168.22|10
1730813280000|2024-11-05 13:28:00|16248.27|16168.27|16248.75|16168.75|16248.75|16168.75|16248.1|16168.1|10
1730813290000|2024-11-05 13:28:10|16248.7|16168.7|16245.44|16165.44|16248.7|16168.7|16245.44|16165.44|9
1730813300000|2024-11-05 13:28:20|16245.66|16165.66|16247.75|16167.75|16247.75|16167.75|16245.66|16165.66|10
1730813310000|2024-11-05 13:28:30|16247.78|16167.78|16248.55|16168.55|16248.55|16168.55|16247.78|16167.78|9
1730813320000|2024-11-05 13:28:40|16248.54|16168.54|16251.57|16171.57|16251.57|16171.57|16248.47|16168.47|10
1730813330000|2024-11-05 13:28:50|16252.22|16172.22|16251.77|16171.77|16253.18|16173.18|16251.77|16171.77|10
1730813340000|2024-11-05 13:29:00|16251.1|16171.1|16248.48|16168.48|16251.1|16171.1|16248.4|16168.4|10
1730813350000|2024-11-05 13:29:10|16247.51|16167.51|16247.19|16167.19|16247.57|16167.57|16247.03|16167.03|10
1730813360000|2024-11-05 13:29:20|16247.07|16167.07|16247.75|16167.75|16247.83|16167.83|16247.07|16167.07|10
1730813370000|2024-11-05 13:29:30|16248.87|16168.87|16247.15|16167.15|16249.69|16169.69|16247.15|16167.15|10
1730813380000|2024-11-05 13:29:40|16246.9|16166.9|16246.11|16166.11|16246.9|16166.9|16246.11|16166.11|10
1730813390000|2024-11-05 13:29:50|16245.79|16165.79|16244.64|16164.64|16245.79|16165.79|16244.64|16164.64|10
1730813400000|2024-11-05 13:30:00|16244.8|16164.8|16253.24|16173.24|16253.24|16173.24|16244.8|16164.8|10
1730813410000|2024-11-05 13:30:10|16254.46|16174.46|16258.79|16178.79|16258.79|16178.79|16254.46|16174.46|10
1730813420000|2024-11-05 13:30:20|16258.84|16178.84|16261.81|16181.81|16261.81|16181.81|16258.84|16178.84|9
1730813430000|2024-11-05 13:30:30|16261.77|16181.77|16264.66|16184.66|16264.66|16184.66|16261.16|16181.16|10
1730813440000|2024-11-05 13:30:40|16264.72|16184.72|16269|16189|16269|16189|16264.72|16184.72|10
1730813450000|2024-11-05 13:30:50|16269.4|16189.4|16269.22|16189.22|16269.83|16189.83|16269.15|16189.15|10
1730813460000|2024-11-05 13:31:00|16269.59|16189.59|16269.12|16189.12|16269.59|16189.59|16269.12|16189.12|10
1730813470000|2024-11-05 13:31:10|16268.14|16188.14|16267.54|16187.54|16268.14|16188.14|16267.4|16187.4|9
1730813480000|2024-11-05 13:31:20|16267.91|16187.91|16268.74|16188.74|16269.06|16189.06|16267.91|16187.91|10
1730813490000|2024-11-05 13:31:30|16268.6|16188.6|16267.81|16187.81|16268.6|16188.6|16267.57|16187.57|10
1730813500000|2024-11-05 13:31:40|16267.53|16187.53|16269.71|16189.71|16269.71|16189.71|16267.53|16187.53|10
1730813510000|2024-11-05 13:31:50|16270.09|16190.09|16269.77|16189.77|16270.09|16190.09|16269.66|16189.66|10
1730813520000|2024-11-05 13:32:00|16269.61|16189.61|16268.34|16188.34|16269.63|16189.63|16268.34|16188.34|10
1730813530000|2024-11-05 13:32:10|16267.75|16187.75|16266.83|16186.83|16267.75|16187.75|16266.71|16186.71|10
1730813540000|2024-11-05 13:32:20|16266.43|16186.43|16258.74|16178.74|16266.43|16186.43|16258.74|16178.74|10
1730813550000|2024-11-05 13:32:30|16257.84|16177.84|16257.96|16177.96|16258.22|16178.22|16257.57|16177.57|10
1730813560000|2024-11-05 13:32:40|16257.98|16177.98|16258.8|16178.8|16258.8|16178.8|16257.83|16177.83|10
1730813570000|2024-11-05 13:32:50|16258.3|16178.3|16258.59|16178.59|16258.59|16178.59|16257.85|16177.85|10
1730813580000|2024-11-05 13:33:00|16258.57|16178.57|16256.32|16176.32|16258.6|16178.6|16256.18|16176.18|9
1730813590000|2024-11-05 13:33:10|16256.44|16176.44|16256.6|16176.6|16256.6|16176.6|16255.63|16175.63|9
1730813600000|2024-11-05 13:33:20|16256.64|16176.64|16254.97|16174.97|16256.72|16176.72|16254.97|16174.97|10
1730813610000|2024-11-05 13:33:30|16254.91|16174.91|16254.22|16174.22|16255.23|16175.23|16254.22|16174.22|10
1730813620000|2024-11-05 13:33:40|16253.82|16173.82|16252.41|16172.41|16254.1|16174.1|16252.41|16172.41|10
1730813630000|2024-11-05 13:33:50|16252.56|16172.56|16252.72|16172.72|16253.4|16173.4|16252.56|16172.56|10
1730813640000|2024-11-05 13:34:00|16252.74|16172.74|16252.75|16172.75|16252.84|16172.84|16252.57|16172.57|10
1730813650000|2024-11-05 13:34:10|16252.73|16172.73|16255.4|16175.4|16255.4|16175.4|16252.72|16172.72|10
1730813660000|2024-11-05 13:34:20|16255.62|16175.62|16256.04|16176.04|16256.04|16176.04|16255.31|16175.31|10
1730813670000|2024-11-05 13:34:30|16256.74|16176.74|16259.99|16179.99|16260.01|16180.01|16256.74|16176.74|10
1730813680000|2024-11-05 13:34:40|16260.34|16180.34|16261.84|16181.84|16262.38|16182.38|16260.34|16180.34|10
1730813690000|2024-11-05 13:34:50|16261.9|16181.9|16261.91|16181.91|16262.19|16182.19|16261.72|16181.72|10
1730813700000|2024-11-05 13:35:00|16261.67|16181.67|16261.27|16181.27|16261.68|16181.68|16261.27|16181.27|10
1730813710000|2024-11-05 13:35:10|16261.47|16181.47|16261.12|16181.12|16261.47|16181.47|16260.8|16180.8|9
1730813720000|2024-11-05 13:35:20|16261.13|16181.13|16262.55|16182.55|16262.55|16182.55|16261.13|16181.13|10
1730813730000|2024-11-05 13:35:30|16262.65|16182.65|16264.34|16184.34|16264.34|16184.34|16262.57|16182.57|10
1730813740000|2024-11-05 13:35:40|16264.18|16184.18|16263.17|16183.17|16264.18|16184.18|16262.73|16182.73|9
1730813750000|2024-11-05 13:35:50|16262.86|16182.86|16260.05|16180.05|16262.86|16182.86|16259.63|16179.63|10
1730813760000|2024-11-05 13:36:00|16260.1|16180.1|16260.41|16180.41|16260.67|16180.67|16260.04|16180.04|10
1730813770000|2024-11-05 13:36:10|16260.02|16180.02|16261.15|16181.15|16261.15|16181.15|16259.9|16179.9|10
1730813780000|2024-11-05 13:36:20|16261.44|16181.44|16260.64|16180.64|16261.53|16181.53|16260.48|16180.48|10
1730813790000|2024-11-05 13:36:30|16260.51|16180.51|16260.42|16180.42|16260.72|16180.72|16260.2|16180.2|10
1730813800000|2024-11-05 13:36:40|16260.53|16180.53|16259.42|16179.42|16260.57|16180.57|16259.38|16179.38|10
1730813810000|2024-11-05 13:36:50|16259.34|16179.34|16259.03|16179.03|16259.34|16179.34|16258.82|16178.82|9
1730813820000|2024-11-05 13:37:00|16259.13|16179.13|16259.46|16179.46|16259.46|16179.46|16258.2|16178.2|9
1730813830000|2024-11-05 13:37:10|16259.75|16179.75|16259.98|16179.98|16259.98|16179.98|16259.55|16179.55|10
1730813840000|2024-11-05 13:37:20|16260.02|16180.02|16259.83|16179.83|16260.08|16180.08|16259.83|16179.83|6
1730813850000|2024-11-05 13:37:30|16259.87|16179.87|16259.79|16179.79|16260.62|16180.62|16259.75|16179.75|9
1730813860000|2024-11-05 13:37:40|16259.83|16179.83|16260.91|16180.91|16261.24|16181.24|16259.83|16179.83|10
1730813870000|2024-11-05 13:37:50|16261.01|16181.01|16261.87|16181.87|16261.87|16181.87|16261.01|16181.01|9
1730813880000|2024-11-05 13:38:00|16261.95|16181.95|16264.39|16184.39|16264.39|16184.39|16261.95|16181.95|10
1730813890000|2024-11-05 13:38:10|16264.8|16184.8|16266.21|16186.21|16266.27|16186.27|16264.77|16184.77|10
1730813900000|2024-11-05 13:38:20|16266.3|16186.3|16268.49|16188.49|16268.49|16188.49|16266.3|16186.3|10
1730813910000|2024-11-05 13:38:30|16268.68|16188.68|16267.88|16187.88|16268.88|16188.88|16267.88|16187.88|10
1730813920000|2024-11-05 13:38:40|16267.79|16187.79|16267.49|16187.49|16267.79|16187.79|16267.47|16187.47|9
1730813930000|2024-11-05 13:38:50|16267.42|16187.42|16267.36|16187.36|16267.59|16187.59|16267.3|16187.3|9
1730813940000|2024-11-05 13:39:00|16267.17|16187.17|16268.14|16188.14|16268.27|16188.27|16267.17|16187.17|10
1730813950000|2024-11-05 13:39:10|16268.19|16188.19|16268.58|16188.58|16268.74|16188.74|16268.06|16188.06|10
1730813960000|2024-11-05 13:39:20|16268.46|16188.46|16269.35|16189.35|16269.41|16189.41|16268.46|16188.46|10
1730813970000|2024-11-05 13:39:30|16269.41|16189.41|16268.98|16188.98|16269.41|16189.41|16268.96|16188.96|10
1730813980000|2024-11-05 13:39:40|16266.98|16186.98|16267.98|16187.98|16268.06|16188.06|16266.96|16186.96|10
1730813990000|2024-11-05 13:39:50|16267.79|16187.79|16270.22|16190.22|16270.22|16190.22|16267.79|16187.79|10
1730814000000|2024-11-05 13:40:00|16270.25|16190.25|16269.35|16189.35|16270.25|16190.25|16269.31|16189.31|9
1730814010000|2024-11-05 13:40:10|16269.23|16189.23|16268.65|16188.65|16269.23|16189.23|16268.39|16188.39|10
1730814020000|2024-11-05 13:40:20|16268.82|16188.82|16266.08|16186.08|16269.16|16189.16|16266.08|16186.08|10
1730814030000|2024-11-05 13:40:30|16265.8|16185.8|16261.32|16181.32|16265.8|16185.8|16261.32|16181.32|10
1730814040000|2024-11-05 13:40:40|16261.02|16181.02|16263.34|16183.34|16263.34|16183.34|16260.75|16180.75|10
1730814050000|2024-11-05 13:40:50|16263.19|16183.19|16262.39|16182.39|16263.19|16183.19|16262.21|16182.21|10
1730814060000|2024-11-05 13:41:00|16262.24|16182.24|16261.48|16181.48|16262.76|16182.76|16261.48|16181.48|10
1730814070000|2024-11-05 13:41:10|16261.16|16181.16|16261.43|16181.43|16261.65|16181.65|16260.7|16180.7|10
1730814080000|2024-11-05 13:41:20|16261.77|16181.77|16262.67|16182.67|16263.62|16183.62|16261.73|16181.73|10
1730814090000|2024-11-05 13:41:30|16262.93|16182.93|16263.36|16183.36|16263.54|16183.54|16262.91|16182.91|10
1730814100000|2024-11-05 13:41:40|16263.35|16183.35|16263.93|16183.93|16263.93|16183.93|16263.33|16183.33|9
1730814110000|2024-11-05 13:41:50|16264.03|16184.03|16263.67|16183.67|16264.14|16184.14|16263.52|16183.52|10
1730814120000|2024-11-05 13:42:00|16264.13|16184.13|16265.26|16185.26|16265.26|16185.26|16264.13|16184.13|9
1730814130000|2024-11-05 13:42:10|16265.66|16185.66|16266.57|16186.57|16266.57|16186.57|16265.02|16185.02|10
1730814140000|2024-11-05 13:42:20|16266.71|16186.71|16265.82|16185.82|16266.71|16186.71|16265.82|16185.82|8
1730814150000|2024-11-05 13:42:30|16266.23|16186.23|16266.63|16186.63|16267.17|16187.17|16266.1|16186.1|10
1730814160000|2024-11-05 13:42:40|16266.28|16186.28|16265.94|16185.94|16266.31|16186.31|16265.94|16185.94|9
1730814170000|2024-11-05 13:42:50|16265.92|16185.92|16265.04|16185.04|16265.92|16185.92|16265.03|16185.03|10
1730814180000|2024-11-05 13:43:00|16265.16|16185.16|16264.26|16184.26|16265.16|16185.16|16264.11|16184.11|10
1730814190000|2024-11-05 13:43:10|16264.48|16184.48|16264.82|16184.82|16264.92|16184.92|16264.48|16184.48|9
1730814200000|2024-11-05 13:43:20|16264.98|16184.98|16264.6|16184.6|16265.32|16185.32|16264.6|16184.6|10
1730814210000|2024-11-05 13:43:30|16264.15|16184.15|16264.53|16184.53|16264.53|16184.53|16263.87|16183.87|9
1730814220000|2024-11-05 13:43:40|16264.51|16184.51|16264.27|16184.27|16264.51|16184.51|16264.2|16184.2|10
1730814230000|2024-11-05 13:43:50|16264.18|16184.18|16261.58|16181.58|16264.18|16184.18|16261.58|16181.58|9
1730814240000|2024-11-05 13:44:00|16261.57|16181.57|16263.07|16183.07|16263.07|16183.07|16261.57|16181.57|10
1730814250000|2024-11-05 13:44:10|16263.26|16183.26|16264.85|16184.85|16264.85|16184.85|16263.13|16183.13|8
1730814260000|2024-11-05 13:44:20|16268.17|16188.17|16267.8|16187.8|16268.17|16188.17|16267.8|16187.8|8
1730814270000|2024-11-05 13:44:30|16267.75|16187.75|16267.45|16187.45|16268.65|16188.65|16267.45|16187.45|10
1730814280000|2024-11-05 13:44:40|16267.36|16187.36|16267.55|16187.55|16267.55|16187.55|16267.19|16187.19|8
1730814290000|2024-11-05 13:44:50|16267.54|16187.54|16266.76|16186.76|16267.68|16187.68|16266.7|16186.7|9
1730814300000|2024-11-05 13:45:00|16266.58|16186.58|16264.54|16184.54|16267.18|16187.18|16264.54|16184.54|10
1730814310000|2024-11-05 13:45:10|16264.57|16184.57|16263.11|16183.11|16264.57|16184.57|16263.06|16183.06|10
1730814320000|2024-11-05 13:45:20|16261.43|16181.43|16260.98|16180.98|16261.43|16181.43|16260|16180|9
1730814330000|2024-11-05 13:45:30|16260.97|16180.97|16257.73|16177.73|16260.97|16180.97|16257.73|16177.73|9
1730814340000|2024-11-05 13:45:40|16257.45|16177.45|16257.34|16177.34|16257.45|16177.45|16256.96|16176.96|10
1730814350000|2024-11-05 13:45:50|16257.37|16177.37|16255.35|16175.35|16257.37|16177.37|16254.8|16174.8|9
1730814360000|2024-11-05 13:46:00|16254.64|16174.64|16257.09|16177.09|16257.09|16177.09|16254.64|16174.64|10
1730814370000|2024-11-05 13:46:10|16256.54|16176.54|16256.98|16176.98|16257.24|16177.24|16256.54|16176.54|10
1730814380000|2024-11-05 13:46:20|16256.84|16176.84|16254.4|16174.4|16257.36|16177.36|16253.49|16173.49|10
1730814390000|2024-11-05 13:46:30|16254.42|16174.42|16256.45|16176.45|16256.45|16176.45|16252.92|16172.92|9
1730814400000|2024-11-05 13:46:40|16256.54|16176.54|16256.43|16176.43|16256.65|16176.65|16256.43|16176.43|10
1730814410000|2024-11-05 13:46:50|16256.67|16176.67|16255.49|16175.49|16256.67|16176.67|16255.49|16175.49|10
1730814420000|2024-11-05 13:47:00|16255.21|16175.21|16254.95|16174.95|16255.4|16175.4|16254.45|16174.45|9
1730814430000|2024-11-05 13:47:10|16254.79|16174.79|16255.78|16175.78|16255.9|16175.9|16254.27|16174.27|10
1730814440000|2024-11-05 13:47:20|16255.64|16175.64|16257.39|16177.39|16257.39|16177.39|16255.06|16175.06|10
1730814450000|2024-11-05 13:47:30|16257.97|16177.97|16258.82|16178.82|16259.72|16179.72|16257.97|16177.97|10
1730814460000|2024-11-05 13:47:40|16258.89|16178.89|16261.35|16181.35|16261.35|16181.35|16258.89|16178.89|10
1730814470000|2024-11-05 13:47:50|16261.39|16181.39|16263.31|16183.31|16263.31|16183.31|16261.39|16181.39|10
1730814480000|2024-11-05 13:48:00|16263.45|16183.45|16262.97|16182.97|16263.45|16183.45|16262.52|16182.52|10
1730814490000|2024-11-05 13:48:10|16263|16183|16266.17|16186.17|16266.17|16186.17|16263|16183|10
1730814500000|2024-11-05 13:48:20|16266.29|16186.29|16266.55|16186.55|16267.14|16187.14|16266.29|16186.29|10
1730814510000|2024-11-05 13:48:30|16266.56|16186.56|16266.03|16186.03|16266.56|16186.56|16266.03|16186.03|10
1730814520000|2024-11-05 13:48:40|16265.96|16185.96|16267.5|16187.5|16267.5|16187.5|16265.96|16185.96|10
1730814530000|2024-11-05 13:48:50|16267.69|16187.69|16270.4|16190.4|16270.74|16190.74|16267.69|16187.69|10
1730814540000|2024-11-05 13:49:00|16270.41|16190.41|16270.87|16190.87|16271.05|16191.05|16270.41|16190.41|10
1730814550000|2024-11-05 13:49:10|16270.86|16190.86|16271.81|16191.81|16271.81|16191.81|16270.86|16190.86|10
1730814560000|2024-11-05 13:49:20|16272.1|16192.1|16273.78|16193.78|16273.78|16193.78|16272.1|16192.1|10
1730814570000|2024-11-05 13:49:30|16273.82|16193.82|16273.07|16193.07|16273.87|16193.87|16273|16193|10
1730814580000|2024-11-05 13:49:40|16273.41|16193.41|16274.46|16194.46|16274.6|16194.6|16273.41|16193.41|10
1730814590000|2024-11-05 13:49:50|16274.7|16194.7|16274.66|16194.66|16275.02|16195.02|16274.66|16194.66|10
1730814600000|2024-11-05 13:50:00|16274.7|16194.7|16273.18|16193.18|16274.7|16194.7|16272.61|16192.61|10
1730814610000|2024-11-05 13:50:10|16273.17|16193.17|16273.69|16193.69|16273.69|16193.69|16272.57|16192.57|10
1730814620000|2024-11-05 13:50:20|16273.73|16193.73|16274.07|16194.07|16274.27|16194.27|16273.73|16193.73|10
1730814630000|2024-11-05 13:50:30|16274.17|16194.17|16273.61|16193.61|16274.17|16194.17|16273.61|16193.61|9
1730814640000|2024-11-05 13:50:40|16273.66|16193.66|16271.91|16191.91|16273.71|16193.71|16271.91|16191.91|10
1730814650000|2024-11-05 13:50:50|16271.73|16191.73|16272.21|16192.21|16272.21|16192.21|16271.59|16191.59|9
1730814660000|2024-11-05 13:51:00|16272.19|16192.19|16270.97|16190.97|16272.56|16192.56|16270.97|16190.97|10
1730814670000|2024-11-05 13:51:10|16271.09|16191.09|16269.15|16189.15|16271.09|16191.09|16269.15|16189.15|9
1730814680000|2024-11-05 13:51:20|16268.8|16188.8|16267.95|16187.95|16268.98|16188.98|16267.69|16187.69|9
1730814690000|2024-11-05 13:51:30|16268.23|16188.23|16266.05|16186.05|16268.23|16188.23|16266.05|16186.05|10
1730814700000|2024-11-05 13:51:40|16265.49|16185.49|16265.86|16185.86|16265.86|16185.86|16265.44|16185.44|10
1730814710000|2024-11-05 13:51:50|16265.7|16185.7|16266.13|16186.13|16266.13|16186.13|16264.35|16184.35|10
1730814720000|2024-11-05 13:52:00|16266.25|16186.25|16266.38|16186.38|16266.47|16186.47|16265.9|16185.9|9
1730814730000|2024-11-05 13:52:10|16266.34|16186.34|16274.8|16194.8|16275.51|16195.51|16266.34|16186.34|10
1730814740000|2024-11-05 13:52:20|16274.52|16194.52|16271.72|16191.72|16274.52|16194.52|16271.72|16191.72|10
1730814750000|2024-11-05 13:52:30|16270.53|16190.53|16270.35|16190.35|16270.53|16190.53|16268.74|16188.74|10
1730814760000|2024-11-05 13:52:40|16270.22|16190.22|16269.03|16189.03|16270.69|16190.69|16268.54|16188.54|10
1730814770000|2024-11-05 13:52:50|16268.9|16188.9|16267.75|16187.75|16268.9|16188.9|16267.67|16187.67|10
1730814780000|2024-11-05 13:53:00|16267.62|16187.62|16268.01|16188.01|16268.89|16188.89|16267.62|16187.62|10
1730814790000|2024-11-05 13:53:10|16268.46|16188.46|16265.32|16185.32|16268.46|16188.46|16263.83|16183.83|10
1730814800000|2024-11-05 13:53:20|16265.25|16185.25|16266.99|16186.99|16266.99|16186.99|16265.25|16185.25|10
1730814810000|2024-11-05 13:53:30|16267.39|16187.39|16269.39|16189.39|16269.39|16189.39|16267.32|16187.32|10
1730814820000|2024-11-05 13:53:40|16269.41|16189.41|16271.42|16191.42|16271.42|16191.42|16269.41|16189.41|10
1730814830000|2024-11-05 13:53:50|16271.3|16191.3|16272.57|16192.57|16272.57|16192.57|16271.3|16191.3|10
1730814840000|2024-11-05 13:54:00|16273.2|16193.2|16277.44|16197.44|16277.8|16197.8|16273.2|16193.2|10
1730814850000|2024-11-05 13:54:10|16277.7|16197.7|16278.34|16198.34|16278.5|16198.5|16277.64|16197.64|10
1730814860000|2024-11-05 13:54:20|16281.21|16201.21|16278.33|16198.33|16281.21|16201.21|16278.27|16198.27|10
1730814870000|2024-11-05 13:54:30|16277.4|16197.4|16269.79|16189.79|16277.4|16197.4|16269.79|16189.79|10
1730814880000|2024-11-05 13:54:40|16269.76|16189.76|16269.03|16189.03|16269.92|16189.92|16269.03|16189.03|10
1730814890000|2024-11-05 13:54:50|16268.6|16188.6|16267.89|16187.89|16268.62|16188.62|16267.89|16187.89|9
1730814900000|2024-11-05 13:55:00|16267.97|16187.97|16268.78|16188.78|16269|16189|16267.9|16187.9|9
1730814910000|2024-11-05 13:55:10|16268.44|16188.44|16268.84|16188.84|16269.86|16189.86|16268.44|16188.44|10
1730814920000|2024-11-05 13:55:20|16268.81|16188.81|16268.63|16188.63|16269.08|16189.08|16268.56|16188.56|10
1730814930000|2024-11-05 13:55:30|16268.54|16188.54|16268.55|16188.55|16268.73|16188.73|16268.34|16188.34|10
1730814940000|2024-11-05 13:55:40|16268.5|16188.5|16268.82|16188.82|16269.04|16189.04|16268.25|16188.25|10
1730814950000|2024-11-05 13:55:50|16269.12|16189.12|16269.17|16189.17|16269.24|16189.24|16268.84|16188.84|10
1730814960000|2024-11-05 13:56:00|16269.2|16189.2|16269.4|16189.4|16269.42|16189.42|16269.06|16189.06|10
1730814970000|2024-11-05 13:56:10|16269.35|16189.35|16268.08|16188.08|16269.37|16189.37|16268.04|16188.04|10
1730814980000|2024-11-05 13:56:20|16268.12|16188.12|16267.34|16187.34|16268.12|16188.12|16267.34|16187.34|8
1730814990000|2024-11-05 13:56:30|16267.35|16187.35|16266.25|16186.25|16267.35|16187.35|16266.23|16186.23|10
1730815000000|2024-11-05 13:56:40|16266.42|16186.42|16266.31|16186.31|16266.6|16186.6|16266.23|16186.23|9
1730815010000|2024-11-05 13:56:50|16266.46|16186.46|16267.09|16187.09|16267.09|16187.09|16266.36|16186.36|10
1730815020000|2024-11-05 13:57:00|16267.26|16187.26|16268.07|16188.07|16268.07|16188.07|16267.03|16187.03|9
1730815030000|2024-11-05 13:57:10|16268.39|16188.39|16269.61|16189.61|16269.61|16189.61|16268.27|16188.27|10
1730815040000|2024-11-05 13:57:20|16269.57|16189.57|16269.9|16189.9|16269.9|16189.9|16269.43|16189.43|6
1730815050000|2024-11-05 13:57:30|16270.24|16190.24|16270.38|16190.38|16270.6|16190.6|16270.24|16190.24|10
1730815060000|2024-11-05 13:57:40|16270.49|16190.49|16272.35|16192.35|16272.35|16192.35|16270.49|16190.49|10
1730815070000|2024-11-05 13:57:50|16272.42|16192.42|16270.64|16190.64|16272.57|16192.57|16270.64|16190.64|9
1730815080000|2024-11-05 13:58:00|16270.63|16190.63|16272.81|16192.81|16272.92|16192.92|16270.63|16190.63|10
1730815090000|2024-11-05 13:58:10|16273.87|16193.87|16273.73|16193.73|16273.99|16193.99|16273.56|16193.56|10
1730815100000|2024-11-05 13:58:20|16273.83|16193.83|16274.49|16194.49|16274.49|16194.49|16273.7|16193.7|9
1730815110000|2024-11-05 13:58:30|16274.6|16194.6|16274.94|16194.94|16274.96|16194.96|16274.34|16194.34|10
1730815120000|2024-11-05 13:58:40|16274.8|16194.8|16274.94|16194.94|16275.53|16195.53|16274.8|16194.8|10
1730815130000|2024-11-05 13:58:50|16275.36|16195.36|16274.55|16194.55|16275.36|16195.36|16274.55|16194.55|10
1730815140000|2024-11-05 13:59:00|16274.62|16194.62|16276.98|16196.98|16277.05|16197.05|16274.62|16194.62|8
1730815150000|2024-11-05 13:59:10|16275.97|16195.97|16276.12|16196.12|16276.12|16196.12|16275.41|16195.41|10
1730815160000|2024-11-05 13:59:20|16276.28|16196.28|16277.76|16197.76|16277.76|16197.76|16276.28|16196.28|10
1730815170000|2024-11-05 13:59:30|16278.08|16198.08|16275.29|16195.29|16278.08|16198.08|16275.26|16195.26|10
1730815180000|2024-11-05 13:59:40|16274.88|16194.88|16274.79|16194.79|16274.96|16194.96|16274.77|16194.77|8
1730815190000|2024-11-05 13:59:50|16274.87|16194.87|16274.19|16194.19|16275.04|16195.04|16274.17|16194.17|9
1730815200000|2024-11-05 14:00:00|16273.75|16193.75|16273.07|16193.07|16273.75|16193.75|16272.63|16192.63|9
1730815210000|2024-11-05 14:00:10|16273.74|16193.74|16271.34|16191.34|16273.81|16193.81|16271.34|16191.34|10
1730815220000|2024-11-05 14:00:20|16271.62|16191.62|16271.52|16191.52|16272.1|16192.1|16270.91|16190.91|10
1730815230000|2024-11-05 14:00:30|16271.8|16191.8|16271.11|16191.11|16271.93|16191.93|16271.05|16191.05|9
1730815240000|2024-11-05 14:00:40|16271.14|16191.14|16271.55|16191.55|16271.55|16191.55|16270.53|16190.53|9
1730815250000|2024-11-05 14:00:50|16271.34|16191.34|16271.29|16191.29|16271.34|16191.34|16271.18|16191.18|9
1730815260000|2024-11-05 14:01:00|16271.2|16191.2|16269.73|16189.73|16271.24|16191.24|16269.73|16189.73|10
1730815270000|2024-11-05 14:01:10|16269.71|16189.71|16267.73|16187.73|16269.93|16189.93|16267.73|16187.73|10
1730815280000|2024-11-05 14:01:20|16267.3|16187.3|16267.1|16187.1|16267.41|16187.41|16266.93|16186.93|10
1730815290000|2024-11-05 14:01:30|16267.11|16187.11|16271.7|16191.7|16271.88|16191.88|16267.08|16187.08|10
1730815300000|2024-11-05 14:01:40|16270.54|16190.54|16268.5|16188.5|16270.54|16190.54|16268.5|16188.5|10
1730815310000|2024-11-05 14:01:50|16268.36|16188.36|16267.29|16187.29|16268.5|16188.5|16267.29|16187.29|9
1730815320000|2024-11-05 14:02:00|16268.19|16188.19|16269.85|16189.85|16269.85|16189.85|16268.19|16188.19|10
1730815330000|2024-11-05 14:02:10|16269.76|16189.76|16269.49|16189.49|16269.82|16189.82|16267.82|16187.82|10
1730815340000|2024-11-05 14:02:20|16269.55|16189.55|16268|16188|16270.12|16190.12|16267.33|16187.33|10
1730815350000|2024-11-05 14:02:30|16269.47|16189.47|16269.73|16189.73|16269.82|16189.82|16269.47|16189.47|10
1730815360000|2024-11-05 14:02:40|16269.67|16189.67|16269.54|16189.54|16269.95|16189.95|16269.52|16189.52|10
1730815370000|2024-11-05 14:02:50|16269.3|16189.3|16269.54|16189.54|16269.71|16189.71|16269.06|16189.06|8
1730815380000|2024-11-05 14:03:00|16269.51|16189.51|16266.91|16186.91|16269.67|16189.67|16266.91|16186.91|10
1730815390000|2024-11-05 14:03:10|16266.67|16186.67|16265.47|16185.47|16266.67|16186.67|16264.92|16184.92|10
1730815400000|2024-11-05 14:03:20|16265.44|16185.44|16264.81|16184.81|16265.44|16185.44|16264.81|16184.81|9
1730815410000|2024-11-05 14:03:30|16264.2|16184.2|16264.11|16184.11|16264.7|16184.7|16264.11|16184.11|9
1730815420000|2024-11-05 14:03:40|16263.56|16183.56|16259.74|16179.74|16263.56|16183.56|16259.74|16179.74|9
1730815430000|2024-11-05 14:03:50|16258.96|16178.96|16259.39|16179.39|16259.62|16179.62|16258.4|16178.4|10
1730815440000|2024-11-05 14:04:00|16260.04|16180.04|16261.93|16181.93|16261.93|16181.93|16260.04|16180.04|10
1730815450000|2024-11-05 14:04:10|16261.71|16181.71|16260.72|16180.72|16261.93|16181.93|16260.72|16180.72|10
1730815460000|2024-11-05 14:04:20|16260.47|16180.47|16260.21|16180.21|16260.47|16180.47|16260.14|16180.14|10
1730815470000|2024-11-05 14:04:30|16260.51|16180.51|16260.74|16180.74|16260.83|16180.83|16260.51|16180.51|9
1730815480000|2024-11-05 14:04:40|16260.66|16180.66|16260.6|16180.6|16260.92|16180.92|16260.6|16180.6|9
1730815490000|2024-11-05 14:04:50|16260.63|16180.63|16261.23|16181.23|16261.3|16181.3|16260.5|16180.5|8
1730815500000|2024-11-05 14:05:00|16260.68|16180.68|16260.77|16180.77|16260.84|16180.84|16260.53|16180.53|10
1730815510000|2024-11-05 14:05:10|16260.82|16180.82|16261.47|16181.47|16261.47|16181.47|16260.26|16180.26|10
1730815520000|2024-11-05 14:05:20|16262.09|16182.09|16261.55|16181.55|16262.85|16182.85|16261.55|16181.55|10
1730815530000|2024-11-05 14:05:30|16261.39|16181.39|16261.05|16181.05|16261.44|16181.44|16259.44|16179.44|9
1730815540000|2024-11-05 14:05:40|16260.6|16180.6|16259.97|16179.97|16260.6|16180.6|16259.55|16179.55|9
1730815550000|2024-11-05 14:05:50|16259.95|16179.95|16259.88|16179.88|16260.3|16180.3|16259.85|16179.85|9
1730815560000|2024-11-05 14:06:00|16259.97|16179.97|16260.78|16180.78|16260.78|16180.78|16259.92|16179.92|10
1730815570000|2024-11-05 14:06:10|16261.11|16181.11|16262.27|16182.27|16262.28|16182.28|16261.11|16181.11|10
1730815580000|2024-11-05 14:06:20|16262.22|16182.22|16263.44|16183.44|16263.47|16183.47|16262.19|16182.19|9
1730815590000|2024-11-05 14:06:30|16264.25|16184.25|16266.41|16186.41|16266.45|16186.45|16264.25|16184.25|10
1730815600000|2024-11-05 14:06:40|16266.43|16186.43|16267.15|16187.15|16267.17|16187.17|16266.36|16186.36|10
1730815610000|2024-11-05 14:06:50|16267.1|16187.1|16268.53|16188.53|16268.53|16188.53|16267.1|16187.1|8
1730815620000|2024-11-05 14:07:00|16268.58|16188.58|16265.66|16185.66|16268.58|16188.58|16265.66|16185.66|10
1730815630000|2024-11-05 14:07:10|16265.27|16185.27|16264.06|16184.06|16265.27|16185.27|16264.06|16184.06|10
1730815640000|2024-11-05 14:07:20|16263.85|16183.85|16262.08|16182.08|16263.85|16183.85|16261.73|16181.73|10
1730815650000|2024-11-05 14:07:30|16261.2|16181.2|16261.68|16181.68|16261.68|16181.68|16261.19|16181.19|10
1730815660000|2024-11-05 14:07:40|16261.72|16181.72|16263.79|16183.79|16263.86|16183.86|16261.72|16181.72|10
1730815670000|2024-11-05 14:07:50|16263.64|16183.64|16263.43|16183.43|16263.96|16183.96|16263.32|16183.32|10
1730815680000|2024-11-05 14:08:00|16263.42|16183.42|16264.59|16184.59|16264.59|16184.59|16263.42|16183.42|9
1730815690000|2024-11-05 14:08:10|16264.72|16184.72|16264.12|16184.12|16264.97|16184.97|16263.78|16183.78|10
1730815700000|2024-11-05 14:08:20|16264.02|16184.02|16264.78|16184.78|16264.78|16184.78|16263.73|16183.73|9
1730815710000|2024-11-05 14:08:30|16264.89|16184.89|16269.03|16189.03|16269.03|16189.03|16264.28|16184.28|10
1730815720000|2024-11-05 14:08:40|16268.5|16188.5|16272.51|16192.51|16272.51|16192.51|16268.36|16188.36|10
1730815730000|2024-11-05 14:08:50|16272.56|16192.56|16272.91|16192.91|16272.91|16192.91|16272.27|16192.27|10
1730815740000|2024-11-05 14:09:00|16272.87|16192.87|16271.04|16191.04|16272.87|16192.87|16270.75|16190.75|10
1730815750000|2024-11-05 14:09:10|16271.03|16191.03|16271.93|16191.93|16272.55|16192.55|16271.03|16191.03|10
1730815760000|2024-11-05 14:09:20|16272.83|16192.83|16273.14|16193.14|16273.47|16193.47|16272.83|16192.83|9
1730815770000|2024-11-05 14:09:30|16273.18|16193.18|16273.35|16193.35|16273.35|16193.35|16272.63|16192.63|9
1730815780000|2024-11-05 14:09:40|16273.37|16193.37|16273.8|16193.8|16273.83|16193.83|16273.37|16193.37|9
1730815790000|2024-11-05 14:09:50|16273.88|16193.88|16276.3|16196.3|16276.3|16196.3|16273.88|16193.88|10
1730815800000|2024-11-05 14:10:00|16276.18|16196.18|16277.19|16197.19|16277.23|16197.23|16275.99|16195.99|10
1730815810000|2024-11-05 14:10:10|16277.25|16197.25|16278.86|16198.86|16278.86|16198.86|16276.81|16196.81|10
1730815820000|2024-11-05 14:10:20|16278.82|16198.82|16278.03|16198.03|16278.94|16198.94|16278.03|16198.03|10
1730815830000|2024-11-05 14:10:30|16278.16|16198.16|16278.81|16198.81|16278.81|16198.81|16278.11|16198.11|10
1730815840000|2024-11-05 14:10:40|16278.23|16198.23|16278.81|16198.81|16278.81|16198.81|16277.26|16197.26|10
1730815850000|2024-11-05 14:10:50|16278.78|16198.78|16277.88|16197.88|16278.78|16198.78|16277.88|16197.88|10
1730815860000|2024-11-05 14:11:00|16277.86|16197.86|16278.21|16198.21|16278.21|16198.21|16277.86|16197.86|10
1730815870000|2024-11-05 14:11:10|16278.28|16198.28|16278.47|16198.47|16278.47|16198.47|16278.08|16198.08|10
1730815880000|2024-11-05 14:11:20|16278.52|16198.52|16279.15|16199.15|16279.6|16199.6|16278.32|16198.32|9
1730815890000|2024-11-05 14:11:30|16279.51|16199.51|16281.12|16201.12|16281.12|16201.12|16279.51|16199.51|10
1730815900000|2024-11-05 14:11:40|16281.11|16201.11|16283.47|16203.47|16283.47|16203.47|16281.08|16201.08|10
1730815910000|2024-11-05 14:11:50|16283.71|16203.71|16283.82|16203.82|16284.04|16204.04|16283.71|16203.71|9
1730815920000|2024-11-05 14:12:00|16283.79|16203.79|16282.8|16202.8|16283.79|16203.79|16282.69|16202.69|10
1730815930000|2024-11-05 14:12:10|16282.76|16202.76|16280.23|16200.23|16282.76|16202.76|16279.79|16199.79|8
1730815940000|2024-11-05 14:12:20|16279.72|16199.72|16279.07|16199.07|16279.72|16199.72|16278.98|16198.98|8
1730815950000|2024-11-05 14:12:30|16279.39|16199.39|16280.45|16200.45|16280.45|16200.45|16279.37|16199.37|10
1730815960000|2024-11-05 14:12:40|16280.54|16200.54|16280.1|16200.1|16280.83|16200.83|16280.04|16200.04|10
1730815970000|2024-11-05 14:12:50|16280.34|16200.34|16281.01|16201.01|16281.49|16201.49|16280.26|16200.26|10
1730815980000|2024-11-05 14:13:00|16281|16201|16281.9|16201.9|16281.9|16201.9|16281|16201|9
1730815990000|2024-11-05 14:13:10|16281.97|16201.97|16282.66|16202.66|16282.66|16202.66|16281.37|16201.37|10
1730816000000|2024-11-05 14:13:20|16282.91|16202.91|16284.39|16204.39|16284.39|16204.39|16282.91|16202.91|10
1730816010000|2024-11-05 14:13:30|16284.52|16204.52|16286.58|16206.58|16286.58|16206.58|16284.52|16204.52|10
1730816020000|2024-11-05 14:13:40|16286.72|16206.72|16287.19|16207.19|16287.19|16207.19|16286.52|16206.52|10
1730816030000|2024-11-05 14:13:50|16287.43|16207.43|16289.12|16209.12|16289.39|16209.39|16287.42|16207.42|10
1730816040000|2024-11-05 14:14:00|16289.07|16209.07|16288.9|16208.9|16289.53|16209.53|16288.9|16208.9|9
1730816050000|2024-11-05 14:14:10|16288.78|16208.78|16289.21|16209.21|16289.21|16209.21|16288.78|16208.78|10
1730816060000|2024-11-05 14:14:20|16289.23|16209.23|16291.29|16211.29|16291.29|16211.29|16289.23|16209.23|10
1730816070000|2024-11-05 14:14:30|16291.39|16211.39|16290.82|16210.82|16292.22|16212.22|16290.4|16210.4|10
1730816080000|2024-11-05 14:14:40|16290.78|16210.78|16291.15|16211.15|16291.15|16211.15|16290.62|16210.62|10
1730816090000|2024-11-05 14:14:50|16291.04|16211.04|16291.83|16211.83|16291.83|16211.83|16290.94|16210.94|10
1730816100000|2024-11-05 14:15:00|16291.8|16211.8|16293.81|16213.81|16293.81|16213.81|16291.62|16211.62|10
1730816110000|2024-11-05 14:15:10|16293.63|16213.63|16294.21|16214.21|16294.21|16214.21|16293.47|16213.47|10
1730816120000|2024-11-05 14:15:20|16294.28|16214.28|16295.27|16215.27|16295.33|16215.33|16293.78|16213.78|10
1730816130000|2024-11-05 14:15:30|16295.7|16215.7|16296.77|16216.77|16297.19|16217.19|16295.7|16215.7|9
1730816140000|2024-11-05 14:15:40|16296.86|16216.86|16296.94|16216.94|16296.94|16216.94|16296.32|16216.32|10
1730816150000|2024-11-05 14:15:50|16296.9|16216.9|16296.12|16216.12|16296.9|16216.9|16295.85|16215.85|10
1730816160000|2024-11-05 14:16:00|16295.82|16215.82|16296.99|16216.99|16296.99|16216.99|16295.82|16215.82|10
1730816170000|2024-11-05 14:16:10|16297.1|16217.1|16297.73|16217.73|16297.83|16217.83|16297.1|16217.1|8
1730816180000|2024-11-05 14:16:20|16297.74|16217.74|16298.38|16218.38|16298.38|16218.38|16297.74|16217.74|9
1730816190000|2024-11-05 14:16:30|16298.23|16218.23|16299.06|16219.06|16299.06|16219.06|16298.23|16218.23|9
1730816200000|2024-11-05 14:16:40|16299.07|16219.07|16298.23|16218.23|16299.16|16219.16|16298.23|16218.23|10
1730816210000|2024-11-05 14:16:50|16298.37|16218.37|16297.61|16217.61|16298.75|16218.75|16297.54|16217.54|10
1730816220000|2024-11-05 14:17:00|16297.59|16217.59|16298.79|16218.79|16298.79|16218.79|16297.59|16217.59|9
1730816230000|2024-11-05 14:17:10|16298.78|16218.78|16300.04|16220.04|16300.04|16220.04|16298.78|16218.78|10
1730816240000|2024-11-05 14:17:20|16299.98|16219.98|16303.1|16223.1|16303.1|16223.1|16299.98|16219.98|10
1730816250000|2024-11-05 14:17:30|16303.2|16223.2|16302.79|16222.79|16303.3|16223.3|16302.75|16222.75|10
1730816260000|2024-11-05 14:17:40|16303.07|16223.07|16303.38|16223.38|16303.38|16223.38|16302.64|16222.64|10
1730816270000|2024-11-05 14:17:50|16303.37|16223.37|16302.4|16222.4|16303.37|16223.37|16301.97|16221.97|10
1730816280000|2024-11-05 14:18:00|16302.42|16222.42|16302.01|16222.01|16302.49|16222.49|16301.66|16221.66|10
1730816290000|2024-11-05 14:18:10|16301.98|16221.98|16302.37|16222.37|16302.37|16222.37|16301.96|16221.96|9
1730816300000|2024-11-05 14:18:20|16302.32|16222.32|16303.14|16223.14|16303.14|16223.14|16302.32|16222.32|10
1730816310000|2024-11-05 14:18:30|16303.1|16223.1|16302.16|16222.16|16303.1|16223.1|16302.03|16222.03|10
1730816320000|2024-11-05 14:18:40|16301.91|16221.91|16301.71|16221.71|16301.91|16221.91|16300.82|16220.82|10
1730816330000|2024-11-05 14:18:50|16301.72|16221.72|16299.99|16219.99|16301.72|16221.72|16299.99|16219.99|9
1730816340000|2024-11-05 14:19:00|16299.94|16219.94|16299.91|16219.91|16300.59|16220.59|16299.62|16219.62|9
1730816350000|2024-11-05 14:19:10|16299.86|16219.86|16299.95|16219.95|16300.09|16220.09|16299.77|16219.77|10
1730816360000|2024-11-05 14:19:20|16299.89|16219.89|16298.85|16218.85|16299.89|16219.89|16298.85|16218.85|10
1730816370000|2024-11-05 14:19:30|16298.88|16218.88|16299.16|16219.16|16299.28|16219.28|16298.03|16218.03|9
1730816380000|2024-11-05 14:19:40|16299.2|16219.2|16298.69|16218.69|16299.24|16219.24|16298.69|16218.69|10
1730816390000|2024-11-05 14:19:50|16298.72|16218.72|16298|16218|16299.2|16219.2|16298|16218|10
1730816400000|2024-11-05 14:20:00|16297.15|16217.15|16294.82|16214.82|16297.15|16217.15|16294.82|16214.82|10
1730816410000|2024-11-05 14:20:10|16294.23|16214.23|16293.79|16213.79|16294.23|16214.23|16293.3|16213.3|10
1730816420000|2024-11-05 14:20:20|16293.81|16213.81|16289.11|16209.11|16293.81|16213.81|16289.11|16209.11|10
1730816430000|2024-11-05 14:20:30|16288.52|16208.52|16289.49|16209.49|16289.49|16209.49|16288.5|16208.5|10
1730816440000|2024-11-05 14:20:40|16290.17|16210.17|16292.44|16212.44|16292.44|16212.44|16290.17|16210.17|10
1730816450000|2024-11-05 14:20:50|16292.4|16212.4|16291.28|16211.28|16292.4|16212.4|16291.28|16211.28|10
1730816460000|2024-11-05 14:21:00|16291.17|16211.17|16291.83|16211.83|16291.83|16211.83|16291.01|16211.01|8
1730816470000|2024-11-05 14:21:10|16292.1|16212.1|16293.74|16213.74|16294.15|16214.15|16292.1|16212.1|10
1730816480000|2024-11-05 14:21:20|16293.79|16213.79|16297.1|16217.1|16297.24|16217.24|16293.79|16213.79|10
1730816490000|2024-11-05 14:21:30|16297.28|16217.28|16296.63|16216.63|16297.74|16217.74|16296.19|16216.19|9
1730816500000|2024-11-05 14:21:40|16296.6|16216.6|16302.41|16222.41|16302.85|16222.85|16296.19|16216.19|10
1730816510000|2024-11-05 14:21:50|16303.08|16223.08|16303.41|16223.41|16303.44|16223.44|16302.77|16222.77|10
1730816520000|2024-11-05 14:22:00|16303.49|16223.49|16305.58|16225.58|16305.58|16225.58|16303.44|16223.44|9
1730816530000|2024-11-05 14:22:10|16305.21|16225.21|16304.86|16224.86|16305.3|16225.3|16303.39|16223.39|10
1730816540000|2024-11-05 14:22:20|16304.82|16224.82|16308.83|16228.83|16308.83|16228.83|16304.63|16224.63|10
1730816550000|2024-11-05 14:22:30|16309.4|16229.4|16310.53|16230.53|16311.46|16231.46|16309.4|16229.4|10
1730816560000|2024-11-05 14:22:40|16310.95|16230.95|16308.66|16228.66|16310.95|16230.95|16307.88|16227.88|10
1730816570000|2024-11-05 14:22:50|16308.61|16228.61|16308.96|16228.96|16309.06|16229.06|16308.55|16228.55|10
1730816580000|2024-11-05 14:23:00|16309.05|16229.05|16309.25|16229.25|16309.4|16229.4|16309.05|16229.05|10
1730816590000|2024-11-05 14:23:10|16309.28|16229.28|16312.31|16232.31|16312.34|16232.34|16309.28|16229.28|10
1730816600000|2024-11-05 14:23:20|16313.91|16233.91|16321.69|16241.69|16321.69|16241.69|16313.91|16233.91|10
1730816610000|2024-11-05 14:23:30|16322.01|16242.01|16328.22|16248.22|16328.22|16248.22|16321.58|16241.58|10
1730816620000|2024-11-05 14:23:40|16328.35|16248.35|16343.96|16263.96|16343.96|16263.96|16328.35|16248.35|10
1730816630000|2024-11-05 14:23:50|16347.81|16267.81|16352.23|16272.23|16352.23|16272.23|16347.45|16267.45|10
1730816640000|2024-11-05 14:24:00|16352.71|16272.71|16364.35|16284.35|16364.41|16284.41|16352.71|16272.71|10
1730816650000|2024-11-05 14:24:10|16365.3|16285.3|16372.62|16292.62|16372.89|16292.89|16365.3|16285.3|10
1730816660000|2024-11-05 14:24:20|16371.22|16291.22|16373.27|16293.27|16373.86|16293.86|16369.16|16289.16|10
1730816670000|2024-11-05 14:24:30|16373.08|16293.08|16372.4|16292.4|16373.08|16293.08|16371.42|16291.42|10
1730816680000|2024-11-05 14:24:40|16372.01|16292.01|16372.1|16292.1|16372.1|16292.1|16371.07|16291.07|10
1730816690000|2024-11-05 14:24:50|16371.93|16291.93|16370.12|16290.12|16372.86|16292.86|16369.77|16289.77|10
1730816700000|2024-11-05 14:25:00|16370.6|16290.6|16370.03|16290.03|16371.11|16291.11|16370.03|16290.03|9
1730816710000|2024-11-05 14:25:10|16369.21|16289.21|16367.12|16287.12|16369.43|16289.43|16367.12|16287.12|10
1730816720000|2024-11-05 14:25:20|16367.03|16287.03|16357.56|16277.56|16367.03|16287.03|16357.56|16277.56|10
1730816730000|2024-11-05 14:25:30|16357.43|16277.43|16356.95|16276.95|16358.78|16278.78|16356.45|16276.45|10
1730816740000|2024-11-05 14:25:40|16355.51|16275.51|16356.4|16276.4|16356.64|16276.64|16354.78|16274.78|10
1730816750000|2024-11-05 14:25:50|16356.56|16276.56|16364.57|16284.57|16364.57|16284.57|16356.42|16276.42|10
1730816760000|2024-11-05 14:26:00|16364.62|16284.62|16371.66|16291.66|16371.66|16291.66|16364.62|16284.62|10
1730816770000|2024-11-05 14:26:10|16371.76|16291.76|16376.2|16296.2|16376.3|16296.3|16371.76|16291.76|10
1730816780000|2024-11-05 14:26:20|16376.09|16296.09|16377.82|16297.82|16378.56|16298.56|16376.02|16296.02|10
1730816790000|2024-11-05 14:26:30|16377.73|16297.73|16377.74|16297.74|16378.34|16298.34|16377|16297|10
1730816800000|2024-11-05 14:26:40|16378.12|16298.12|16379.28|16299.28|16379.34|16299.34|16377.33|16297.33|10
1730816810000|2024-11-05 14:26:50|16381.57|16301.57|16383.86|16303.86|16383.86|16303.86|16381.57|16301.57|10
1730816820000|2024-11-05 14:27:00|16384.04|16304.04|16387.76|16307.76|16387.76|16307.76|16384.04|16304.04|10
1730816830000|2024-11-05 14:27:10|16388.38|16308.38|16389.82|16309.82|16389.82|16309.82|16387.23|16307.23|10
1730816840000|2024-11-05 14:27:20|16389.94|16309.94|16392.8|16312.8|16392.8|16312.8|16389.74|16309.74|10
1730816850000|2024-11-05 14:27:30|16394.2|16314.2|16398.07|16318.07|16398.36|16318.36|16393.88|16313.88|10
1730816860000|2024-11-05 14:27:40|16398.98|16318.98|16406.86|16326.86|16406.86|16326.86|16398.7|16318.7|10
1730816870000|2024-11-05 14:27:50|16406.74|16326.74|16406.47|16326.47|16407.62|16327.62|16406.35|16326.35|10
1730816880000|2024-11-05 14:28:00|16406.57|16326.57|16406.3|16326.3|16406.67|16326.67|16406.3|16326.3|10
1730816890000|2024-11-05 14:28:10|16406.17|16326.17|16409.95|16329.95|16409.95|16329.95|16404.83|16324.83|9
1730816900000|2024-11-05 14:28:20|16410.76|16330.76|16407.44|16327.44|16410.89|16330.89|16407.44|16327.44|10
1730816910000|2024-11-05 14:28:30|16408.19|16328.19|16411.07|16331.07|16411.07|16331.07|16408.19|16328.19|10
1730816920000|2024-11-05 14:28:40|16411.18|16331.18|16414.51|16334.51|16414.88|16334.88|16411.03|16331.03|10
1730816930000|2024-11-05 14:28:50|16414.02|16334.02|16412.36|16332.36|16414.02|16334.02|16409.24|16329.24|10
1730816940000|2024-11-05 14:29:00|16412.15|16332.15|16416.55|16336.55|16416.55|16336.55|16411.65|16331.65|10
1730816950000|2024-11-05 14:29:10|16416.42|16336.42|16416.01|16336.01|16417.03|16337.03|16415.79|16335.79|10
1730816960000|2024-11-05 14:29:20|16415.86|16335.86|16408.31|16328.31|16416.05|16336.05|16408.31|16328.31|10
1730816970000|2024-11-05 14:29:30|16407.76|16327.76|16405.71|16325.71|16407.76|16327.76|16405.71|16325.71|10
1730816980000|2024-11-05 14:29:40|16404.73|16324.73|16405|16325|16405.11|16325.11|16403.63|16323.63|10
1730816990000|2024-11-05 14:29:50|16405.03|16325.03|16404.88|16324.88|16405.12|16325.12|16404.43|16324.43|9
1730817000000|2024-11-05 14:30:00|16402.61|16322.61|16407.76|16327.76|16407.76|16327.76|16402.55|16322.55|10
1730817010000|2024-11-05 14:30:10|16407.63|16327.63|16402.13|16322.13|16409.94|16329.94|16402.01|16322.01|10
1730817020000|2024-11-05 14:30:20|16403.63|16323.63|16409.72|16329.72|16409.72|16329.72|16403.63|16323.63|10
1730817030000|2024-11-05 14:30:30|16410.52|16330.52|16422.1|16342.1|16422.1|16342.1|16410.52|16330.52|10
1730817040000|2024-11-05 14:30:40|16422.08|16342.08|16426.63|16346.63|16426.63|16346.63|16422.08|16342.08|10
1730817050000|2024-11-05 14:30:50|16426.72|16346.72|16425.89|16345.89|16426.72|16346.72|16425.89|16345.89|10
1730817060000|2024-11-05 14:31:00|16426.34|16346.34|16426.3|16346.3|16428.1|16348.1|16426.3|16346.3|10
1730817070000|2024-11-05 14:31:10|16425.67|16345.67|16420.83|16340.83|16425.67|16345.67|16420.16|16340.16|10
1730817080000|2024-11-05 14:31:20|16421.21|16341.21|16418.26|16338.26|16421.21|16341.21|16417.08|16337.08|9
1730817090000|2024-11-05 14:31:30|16418.98|16338.98|16427.33|16347.33|16427.67|16347.67|16418.98|16338.98|10
1730817100000|2024-11-05 14:31:40|16427.31|16347.31|16430.48|16350.48|16430.72|16350.72|16427.31|16347.31|10
1730817110000|2024-11-05 14:31:50|16431.11|16351.11|16435.86|16355.86|16435.86|16355.86|16431.11|16351.11|10
1730817120000|2024-11-05 14:32:00|16436.73|16356.73|16447.5|16367.5|16447.5|16367.5|16436.73|16356.73|10
1730817130000|2024-11-05 14:32:10|16448.76|16368.76|16457.71|16377.71|16457.71|16377.71|16448.76|16368.76|10
1730817140000|2024-11-05 14:32:20|16458.28|16378.28|16465.67|16385.67|16465.67|16385.67|16456.91|16376.91|10
1730817150000|2024-11-05 14:32:30|16465.77|16385.77|16471.83|16391.83|16471.83|16391.83|16465.33|16385.33|10
1730817160000|2024-11-05 14:32:40|16472.14|16392.14|16484.14|16404.14|16484.16|16404.16|16472.14|16392.14|10
1730817170000|2024-11-05 14:32:50|16482.94|16402.94|16487.77|16407.77|16487.77|16407.77|16481.46|16401.46|10
1730817180000|2024-11-05 14:33:00|16487.99|16407.99|16487.59|16407.59|16488.68|16408.68|16487.45|16407.45|10
1730817190000|2024-11-05 14:33:10|16488.56|16408.56|16491.04|16411.04|16492.07|16412.07|16488.56|16408.56|10
1730817200000|2024-11-05 14:33:20|16491.35|16411.35|16498.14|16418.14|16498.25|16418.25|16490.91|16410.91|10
1730817210000|2024-11-05 14:33:30|16497.26|16417.26|16500.53|16420.53|16500.53|16420.53|16497.26|16417.26|10
1730817220000|2024-11-05 14:33:40|16500.9|16420.9|16498.75|16418.75|16502.04|16422.04|16498.75|16418.75|10
1730817230000|2024-11-05 14:33:50|16500.21|16420.21|16497.59|16417.59|16500.39|16420.39|16497.59|16417.59|10
1730817240000|2024-11-05 14:34:00|16497.4|16417.4|16491.95|16411.95|16497.4|16417.4|16491.76|16411.76|9
1730817250000|2024-11-05 14:34:10|16491.55|16411.55|16487.83|16407.83|16492.01|16412.01|16487.71|16407.71|10
1730817260000|2024-11-05 14:34:20|16487.63|16407.63|16480.72|16400.72|16487.74|16407.74|16480.72|16400.72|10
1730817270000|2024-11-05 14:34:30|16480.01|16400.01|16482.64|16402.64|16482.64|16402.64|16479.93|16399.93|10
1730817280000|2024-11-05 14:34:40|16482.29|16402.29|16482.22|16402.22|16482.76|16402.76|16480.75|16400.75|10
1730817290000|2024-11-05 14:34:50|16481.82|16401.82|16484.62|16404.62|16484.62|16404.62|16481.64|16401.64|10
1730817300000|2024-11-05 14:35:00|16485.96|16405.96|16497.37|16417.37|16497.37|16417.37|16485.96|16405.96|10
1730817310000|2024-11-05 14:35:10|16496.97|16416.97|16496.8|16416.8|16497.72|16417.72|16495.04|16415.04|10
1730817320000|2024-11-05 14:35:20|16497.04|16417.04|16493.35|16413.35|16498.08|16418.08|16492.18|16412.18|10
1730817330000|2024-11-05 14:35:30|16490.12|16410.12|16489.13|16409.13|16490.43|16410.43|16488.69|16408.69|10
1730817340000|2024-11-05 14:35:40|16490.01|16410.01|16491.44|16411.44|16491.44|16411.44|16488.9|16408.9|10
1730817350000|2024-11-05 14:35:50|16491.14|16411.14|16495.78|16415.78|16496.59|16416.59|16491.11|16411.11|10
1730817360000|2024-11-05 14:36:00|16495.96|16415.96|16489.6|16409.6|16495.96|16415.96|16489.6|16409.6|10
1730817370000|2024-11-05 14:36:10|16488.79|16408.79|16484|16404|16488.79|16408.79|16484|16404|10
1730817380000|2024-11-05 14:36:20|16483.53|16403.53|16469.41|16389.41|16483.53|16403.53|16469.41|16389.41|10
1730817390000|2024-11-05 14:36:30|16469.72|16389.72|16474.47|16394.47|16474.47|16394.47|16467.93|16387.93|10
1730817400000|2024-11-05 14:36:40|16476.16|16396.16|16476.24|16396.24|16477.87|16397.87|16475.1|16395.1|10
1730817410000|2024-11-05 14:36:50|16476.11|16396.11|16475.85|16395.85|16476.18|16396.18|16474.29|16394.29|10
1730817420000|2024-11-05 14:37:00|16475.6|16395.6|16484.73|16404.73|16484.73|16404.73|16475.6|16395.6|10
1730817430000|2024-11-05 14:37:10|16485.29|16405.29|16490.16|16410.16|16490.16|16410.16|16485.29|16405.29|10
1730817440000|2024-11-05 14:37:20|16489.72|16409.72|16487.35|16407.35|16489.72|16409.72|16487.35|16407.35|10
1730817450000|2024-11-05 14:37:30|16487.14|16407.14|16491.39|16411.39|16491.39|16411.39|16486.85|16406.85|10
1730817460000|2024-11-05 14:37:40|16490.58|16410.58|16485.96|16405.96|16490.58|16410.58|16485.96|16405.96|10
1730817470000|2024-11-05 14:37:50|16486.1|16406.1|16481.16|16401.16|16486.18|16406.18|16480.98|16400.98|10
1730817480000|2024-11-05 14:38:00|16480.39|16400.39|16472.38|16392.38|16480.39|16400.39|16471.75|16391.75|10
1730817490000|2024-11-05 14:38:10|16472.96|16392.96|16478.95|16398.95|16478.95|16398.95|16472.96|16392.96|10
1730817500000|2024-11-05 14:38:20|16479.4|16399.4|16484.23|16404.23|16484.49|16404.49|16479.4|16399.4|10
1730817510000|2024-11-05 14:38:30|16482.81|16402.81|16481.97|16401.97|16482.81|16402.81|16481.74|16401.74|10
1730817520000|2024-11-05 14:38:40|16483.11|16403.11|16486.12|16406.12|16486.19|16406.19|16483.11|16403.11|10
1730817530000|2024-11-05 14:38:50|16486.27|16406.27|16486.03|16406.03|16486.27|16406.27|16485.01|16405.01|10
1730817540000|2024-11-05 14:39:00|16485.93|16405.93|16488.79|16408.79|16488.97|16408.97|16485.57|16405.57|10
1730817550000|2024-11-05 14:39:10|16488.97|16408.97|16482.92|16402.92|16488.97|16408.97|16482.92|16402.92|10
1730817560000|2024-11-05 14:39:20|16481.12|16401.12|16480.26|16400.26|16481.12|16401.12|16479.12|16399.12|10
1730817570000|2024-11-05 14:39:30|16480.63|16400.63|16484.09|16404.09|16484.22|16404.22|16480.44|16400.44|10
1730817580000|2024-11-05 14:39:40|16484.98|16404.98|16492.35|16412.35|16492.35|16412.35|16484.98|16404.98|10
1730817590000|2024-11-05 14:39:50|16492.15|16412.15|16496.68|16416.68|16496.68|16416.68|16492.15|16412.15|10
1730817600000|2024-11-05 14:40:00|16497.51|16417.51|16498.94|16418.94|16498.94|16418.94|16497.51|16417.51|9
1730817610000|2024-11-05 14:40:10|16499.9|16419.9|16506.22|16426.22|16506.22|16426.22|16499.9|16419.9|10
1730817620000|2024-11-05 14:40:20|16505.9|16425.9|16506.42|16426.42|16506.77|16426.77|16505.58|16425.58|10
1730817630000|2024-11-05 14:40:30|16505.81|16425.81|16508.9|16428.9|16508.9|16428.9|16504.23|16424.23|10
1730817640000|2024-11-05 14:40:40|16509.6|16429.6|16513.91|16433.91|16513.91|16433.91|16509.6|16429.6|10
1730817650000|2024-11-05 14:40:50|16513.7|16433.7|16511.25|16431.25|16514.15|16434.15|16511.25|16431.25|10
1730817660000|2024-11-05 14:41:00|16512.26|16432.26|16514.95|16434.95|16514.95|16434.95|16512.01|16432.01|10
1730817670000|2024-11-05 14:41:10|16514.49|16434.49|16508.09|16428.09|16514.49|16434.49|16508.09|16428.09|10
1730817680000|2024-11-05 14:41:20|16505.73|16425.73|16507|16427|16507|16427|16504.34|16424.34|10
1730817690000|2024-11-05 14:41:30|16506.89|16426.89|16504.94|16424.94|16506.89|16426.89|16503.76|16423.76|10
1730817700000|2024-11-05 14:41:40|16505.03|16425.03|16502.16|16422.16|16505.03|16425.03|16500.8|16420.8|10
1730817710000|2024-11-05 14:41:50|16502.79|16422.79|16498.11|16418.11|16502.91|16422.91|16497.06|16417.06|10
1730817720000|2024-11-05 14:42:00|16498.07|16418.07|16501.76|16421.76|16501.76|16421.76|16496.37|16416.37|10
1730817730000|2024-11-05 14:42:10|16502.6|16422.6|16504.49|16424.49|16504.94|16424.94|16502.6|16422.6|10
1730817740000|2024-11-05 14:42:20|16504.29|16424.29|16506.85|16426.85|16506.85|16426.85|16504.29|16424.29|9
1730817750000|2024-11-05 14:42:30|16507.6|16427.6|16509.14|16429.14|16509.23|16429.23|16506.78|16426.78|10
1730817760000|2024-11-05 14:42:40|16507.26|16427.26|16507.53|16427.53|16508.06|16428.06|16505.98|16425.98|10
1730817770000|2024-11-05 14:42:50|16507.35|16427.35|16507.93|16427.93|16508.58|16428.58|16506.69|16426.69|10
1730817780000|2024-11-05 14:43:00|16507.95|16427.95|16506.86|16426.86|16508.38|16428.38|16506.69|16426.69|9
1730817790000|2024-11-05 14:43:10|16506.22|16426.22|16501.92|16421.92|16506.22|16426.22|16501.92|16421.92|10
1730817800000|2024-11-05 14:43:20|16501.3|16421.3|16495.52|16415.52|16501.3|16421.3|16495.52|16415.52|10
1730817810000|2024-11-05 14:43:30|16495.15|16415.15|16496.3|16416.3|16496.42|16416.42|16493.79|16413.79|10
1730817820000|2024-11-05 14:43:40|16497|16417|16496.39|16416.39|16497.65|16417.65|16496.39|16416.39|10
1730817830000|2024-11-05 14:43:50|16497.88|16417.88|16499.19|16419.19|16499.19|16419.19|16496.51|16416.51|10
1730817840000|2024-11-05 14:44:00|16500.62|16420.62|16502.74|16422.74|16502.74|16422.74|16500.62|16420.62|10
1730817850000|2024-11-05 14:44:10|16502.78|16422.78|16503.49|16423.49|16504.87|16424.87|16502.61|16422.61|10
1730817860000|2024-11-05 14:44:20|16505.06|16425.06|16513.04|16433.04|16513.04|16433.04|16503.46|16423.46|10
1730817870000|2024-11-05 14:44:30|16514.54|16434.54|16519.77|16439.77|16519.77|16439.77|16514.54|16434.54|10
1730817880000|2024-11-05 14:44:40|16520.11|16440.11|16519.34|16439.34|16520.11|16440.11|16518.93|16438.93|10
1730817890000|2024-11-05 14:44:50|16520.02|16440.02|16520.59|16440.59|16520.59|16440.59|16519.61|16439.61|10
1730817900000|2024-11-05 14:45:00|16520.34|16440.34|16520.23|16440.23|16520.48|16440.48|16518.57|16438.57|10
1730817910000|2024-11-05 14:45:10|16519.66|16439.66|16517.71|16437.71|16521.26|16441.26|16517.71|16437.71|10
1730817920000|2024-11-05 14:45:20|16514.82|16434.82|16514.58|16434.58|16516.28|16436.28|16514.18|16434.18|10
1730817930000|2024-11-05 14:45:30|16514.77|16434.77|16513.07|16433.07|16515.81|16435.81|16513.07|16433.07|10
1730817940000|2024-11-05 14:45:40|16513.94|16433.94|16507.32|16427.32|16514.44|16434.44|16507.32|16427.32|10
1730817950000|2024-11-05 14:45:50|16506.28|16426.28|16508.89|16428.89|16509.44|16429.44|16505.1|16425.1|10
1730817960000|2024-11-05 14:46:00|16509.11|16429.11|16512.97|16432.97|16512.97|16432.97|16509.09|16429.09|10
1730817970000|2024-11-05 14:46:10|16513.34|16433.34|16514.18|16434.18|16514.43|16434.43|16512.54|16432.54|10
1730817980000|2024-11-05 14:46:20|16513.67|16433.67|16516.54|16436.54|16516.54|16436.54|16513.67|16433.67|10
1730817990000|2024-11-05 14:46:30|16517.03|16437.03|16515.21|16435.21|16517.03|16437.03|16514.02|16434.02|10
1730818000000|2024-11-05 14:46:40|16515.4|16435.4|16511.8|16431.8|16515.59|16435.59|16511.12|16431.12|10
1730818010000|2024-11-05 14:46:50|16511.58|16431.58|16515.17|16435.17|16515.17|16435.17|16511.58|16431.58|10
1730818020000|2024-11-05 14:47:00|16515.34|16435.34|16516.62|16436.62|16516.97|16436.97|16515.34|16435.34|10
1730818030000|2024-11-05 14:47:10|16516.74|16436.74|16521.25|16441.25|16521.86|16441.86|16516.74|16436.74|10
1730818040000|2024-11-05 14:47:20|16520.73|16440.73|16518.33|16438.33|16520.73|16440.73|16516.7|16436.7|10
1730818050000|2024-11-05 14:47:30|16517.59|16437.59|16513.71|16433.71|16517.59|16437.59|16512.87|16432.87|10
1730818060000|2024-11-05 14:47:40|16514.64|16434.64|16514.84|16434.84|16514.92|16434.92|16513.87|16433.87|10
1730818070000|2024-11-05 14:47:50|16515.75|16435.75|16518.76|16438.76|16518.76|16438.76|16515.75|16435.75|10
1730818080000|2024-11-05 14:48:00|16518.81|16438.81|16523.12|16443.12|16523.12|16443.12|16518.81|16438.81|10
1730818090000|2024-11-05 14:48:10|16522.69|16442.69|16528.91|16448.91|16528.91|16448.91|16522.69|16442.69|10
1730818100000|2024-11-05 14:48:20|16528.52|16448.52|16538.74|16458.74|16538.74|16458.74|16527.95|16447.95|10
1730818110000|2024-11-05 14:48:30|16539.04|16459.04|16542.91|16462.91|16542.91|16462.91|16535.96|16455.96|10
1730818120000|2024-11-05 14:48:40|16543.21|16463.21|16552.86|16472.86|16552.99|16472.99|16543.21|16463.21|10
1730818130000|2024-11-05 14:48:50|16552.96|16472.96|16551.71|16471.71|16553.49|16473.49|16550.49|16470.49|10
1730818140000|2024-11-05 14:49:00|16551.64|16471.64|16554.42|16474.42|16554.42|16474.42|16551.64|16471.64|10
1730818150000|2024-11-05 14:49:10|16556.43|16476.43|16558.93|16478.93|16559.4|16479.4|16556.43|16476.43|9
1730818160000|2024-11-05 14:49:20|16558.54|16478.54|16560.02|16480.02|16560.77|16480.77|16558.54|16478.54|10
1730818170000|2024-11-05 14:49:30|16560.84|16480.84|16563.98|16483.98|16563.98|16483.98|16560.84|16480.84|10
1730818180000|2024-11-05 14:49:40|16564.21|16484.21|16567.51|16487.51|16567.51|16487.51|16564.21|16484.21|10
1730818190000|2024-11-05 14:49:50|16568.36|16488.36|16569.64|16489.64|16570.38|16490.38|16568.36|16488.36|10
1730818200000|2024-11-05 14:50:00|16569.28|16489.28|16573.11|16493.11|16573.11|16493.11|16569.05|16489.05|10
1730818210000|2024-11-05 14:50:10|16573.04|16493.04|16576.21|16496.21|16576.21|16496.21|16573.04|16493.04|10
1730818220000|2024-11-05 14:50:20|16578.46|16498.46|16582.56|16502.56|16583.18|16503.18|16578.46|16498.46|10
1730818230000|2024-11-05 14:50:30|16582.91|16502.91|16581.82|16501.82|16583.72|16503.72|16581.82|16501.82|10
1730818240000|2024-11-05 14:50:40|16581.66|16501.66|16585.63|16505.63|16585.91|16505.91|16581.66|16501.66|10
1730818250000|2024-11-05 14:50:50|16586.07|16506.07|16584.41|16504.41|16586.41|16506.41|16584.41|16504.41|10
1730818260000|2024-11-05 14:51:00|16585.4|16505.4|16584.41|16504.41|16585.4|16505.4|16584.12|16504.12|10
1730818270000|2024-11-05 14:51:10|16584.74|16504.74|16585.98|16505.98|16586.49|16506.49|16583.05|16503.05|10
1730818280000|2024-11-05 14:51:20|16592|16512|16597.28|16517.28|16598.19|16518.19|16592|16512|10
1730818290000|2024-11-05 14:51:30|16597.07|16517.07|16595.13|16515.13|16599.21|16519.21|16595.13|16515.13|10
1730818300000|2024-11-05 14:51:40|16594.13|16514.13|16597.56|16517.56|16597.56|16517.56|16594.13|16514.13|10
1730818310000|2024-11-05 14:51:50|16597|16517|16603.05|16523.05|16603.05|16523.05|16597|16517|10
1730818320000|2024-11-05 14:52:00|16603.45|16523.45|16595.47|16515.47|16603.45|16523.45|16595.47|16515.47|10
1730818330000|2024-11-05 14:52:10|16594.63|16514.63|16589.17|16509.17|16594.87|16514.87|16588.81|16508.81|10
1730818340000|2024-11-05 14:52:20|16588.97|16508.97|16590.2|16510.2|16590.89|16510.89|16587.24|16507.24|10
1730818350000|2024-11-05 14:52:30|16589.77|16509.77|16584.7|16504.7|16589.77|16509.77|16584.52|16504.52|10
1730818360000|2024-11-05 14:52:40|16585.14|16505.14|16587.29|16507.29|16590.46|16510.46|16585.09|16505.09|9
1730818370000|2024-11-05 14:52:50|16586.7|16506.7|16578|16498|16586.94|16506.94|16578|16498|10
1730818380000|2024-11-05 14:53:00|16577.1|16497.1|16567.89|16487.89|16577.1|16497.1|16567.89|16487.89|10
1730818390000|2024-11-05 14:53:10|16567.32|16487.32|16567.17|16487.17|16567.35|16487.35|16565.14|16485.14|10
1730818400000|2024-11-05 14:53:20|16566.62|16486.62|16567.74|16487.74|16569.34|16489.34|16566.27|16486.27|10
1730818410000|2024-11-05 14:53:30|16567.75|16487.75|16566.22|16486.22|16568.99|16488.99|16566.22|16486.22|10
1730818420000|2024-11-05 14:53:40|16565.07|16485.07|16558.45|16478.45|16565.07|16485.07|16558.45|16478.45|10
1730818430000|2024-11-05 14:53:50|16558.36|16478.36|16551.47|16471.47|16558.36|16478.36|16550.73|16470.73|10
1730818440000|2024-11-05 14:54:00|16552.07|16472.07|16548.42|16468.42|16552.07|16472.07|16547.91|16467.91|10
1730818450000|2024-11-05 14:54:10|16548.35|16468.35|16546.69|16466.69|16548.55|16468.55|16546.69|16466.69|10
1730818460000|2024-11-05 14:54:20|16546.74|16466.74|16546.33|16466.33|16548.95|16468.95|16546.33|16466.33|10
1730818470000|2024-11-05 14:54:30|16546.39|16466.39|16541.99|16461.99|16546.86|16466.86|16541.99|16461.99|10
1730818480000|2024-11-05 14:54:40|16541.53|16461.53|16537.44|16457.44|16543.12|16463.12|16537.44|16457.44|10
1730818490000|2024-11-05 14:54:50|16536.86|16456.86|16535.68|16455.68|16537.24|16457.24|16535.2|16455.2|10
1730818500000|2024-11-05 14:55:00|16534.57|16454.57|16525.94|16445.94|16534.77|16454.77|16525.94|16445.94|10
1730818510000|2024-11-05 14:55:10|16523.32|16443.32|16511.08|16431.08|16523.32|16443.32|16511.08|16431.08|10
1730818520000|2024-11-05 14:55:20|16506.37|16426.37|16490.26|16410.26|16506.37|16426.37|16490.26|16410.26|10
1730818530000|2024-11-05 14:55:30|16485.36|16405.36|16485.81|16405.81|16485.81|16405.81|16479.14|16399.14|10
1730818540000|2024-11-05 14:55:40|16487.49|16407.49|16490.21|16410.21|16490.21|16410.21|16486.87|16406.87|10
1730818550000|2024-11-05 14:55:50|16491.5|16411.5|16495.87|16415.87|16495.87|16415.87|16491.5|16411.5|10
1730818560000|2024-11-05 14:56:00|16496.67|16416.67|16500.16|16420.16|16500.16|16420.16|16496.54|16416.54|10
1730818570000|2024-11-05 14:56:10|16499.15|16419.15|16486.63|16406.63|16499.15|16419.15|16486.63|16406.63|10
1730818580000|2024-11-05 14:56:20|16486.44|16406.44|16485.15|16405.15|16486.44|16406.44|16483.82|16403.82|10
1730818590000|2024-11-05 14:56:30|16485.91|16405.91|16489.97|16409.97|16490.08|16410.08|16485.91|16405.91|10
1730818600000|2024-11-05 14:56:40|16490.61|16410.61|16495.13|16415.13|16495.13|16415.13|16489.89|16409.89|10
1730818610000|2024-11-05 14:56:50|16497.16|16417.16|16504.95|16424.95|16504.95|16424.95|16497.16|16417.16|10
1730818620000|2024-11-05 14:57:00|16505.37|16425.37|16521.69|16441.69|16521.8|16441.8|16505.14|16425.14|10
1730818630000|2024-11-05 14:57:10|16525.23|16445.23|16526.74|16446.74|16527.41|16447.41|16525.23|16445.23|10
1730818640000|2024-11-05 14:57:20|16527.35|16447.35|16526.81|16446.81|16527.35|16447.35|16526.17|16446.17|10
1730818650000|2024-11-05 14:57:30|16526.47|16446.47|16523.05|16443.05|16528.45|16448.45|16522.46|16442.46|10
1730818660000|2024-11-05 14:57:40|16523.38|16443.38|16522.49|16442.49|16523.53|16443.53|16522.01|16442.01|10
1730818670000|2024-11-05 14:57:50|16522.85|16442.85|16521.94|16441.94|16524.42|16444.42|16521.94|16441.94|10
1730818680000|2024-11-05 14:58:00|16520.34|16440.34|16516.86|16436.86|16520.98|16440.98|16516.86|16436.86|10
1730818690000|2024-11-05 14:58:10|16516.03|16436.03|16512.05|16432.05|16516.03|16436.03|16512.05|16432.05|10
1730818700000|2024-11-05 14:58:20|16511.24|16431.24|16505.7|16425.7|16513.31|16433.31|16505.56|16425.56|10
1730818710000|2024-11-05 14:58:30|16506.82|16426.82|16506.51|16426.51|16507.32|16427.32|16506.05|16426.05|9
1730818720000|2024-11-05 14:58:40|16506.85|16426.85|16507.42|16427.42|16507.65|16427.65|16506.85|16426.85|10
1730818730000|2024-11-05 14:58:50|16507.87|16427.87|16509.17|16429.17|16509.2|16429.2|16507.79|16427.79|10
1730818740000|2024-11-05 14:59:00|16509.1|16429.1|16512.86|16432.86|16513.21|16433.21|16509.1|16429.1|10
1730818750000|2024-11-05 14:59:10|16512.83|16432.83|16511.52|16431.52|16513.96|16433.96|16511.18|16431.18|10
1730818760000|2024-11-05 14:59:20|16512.92|16432.92|16513.39|16433.39|16513.78|16433.78|16512.8|16432.8|10
1730818770000|2024-11-05 14:59:30|16513.49|16433.49|16512.21|16432.21|16514.02|16434.02|16512.04|16432.04|10
1730818780000|2024-11-05 14:59:40|16512.09|16432.09|16515.75|16435.75|16515.82|16435.82|16512.09|16432.09|10
1730818790000|2024-11-05 14:59:50|16515.56|16435.56|16518.68|16438.68|16518.68|16438.68|16515.1|16435.1|10
1730818800000|2024-11-05 15:00:00|16518.33|16438.33|16521.52|16441.52|16521.52|16441.52|16518.28|16438.28|10
1730818810000|2024-11-05 15:00:10|16521.13|16441.13|16518.68|16438.68|16521.13|16441.13|16517.3|16437.3|10
1730818820000|2024-11-05 15:00:20|16519.2|16439.2|16520.91|16440.91|16521.27|16441.27|16517.2|16437.2|10
1730818830000|2024-11-05 15:00:30|16521.08|16441.08|16528.19|16448.19|16528.81|16448.81|16519.85|16439.85|10
1730818840000|2024-11-05 15:00:40|16527.87|16447.87|16524.68|16444.68|16527.87|16447.87|16523.59|16443.59|10
1730818850000|2024-11-05 15:00:50|16523.76|16443.76|16528.75|16448.75|16528.75|16448.75|16523.76|16443.76|9
1730818860000|2024-11-05 15:01:00|16529.06|16449.06|16539.32|16459.32|16539.32|16459.32|16528.53|16448.53|10
1730818870000|2024-11-05 15:01:10|16539.91|16459.91|16539.44|16459.44|16541.61|16461.61|16539.27|16459.27|10
1730818880000|2024-11-05 15:01:20|16540.32|16460.32|16537.09|16457.09|16540.32|16460.32|16535.53|16455.53|10
1730818890000|2024-11-05 15:01:30|16536.21|16456.21|16528.89|16448.89|16536.21|16456.21|16528.89|16448.89|10
1730818900000|2024-11-05 15:01:40|16526.77|16446.77|16519.96|16439.96|16526.77|16446.77|16519.96|16439.96|10
1730818910000|2024-11-05 15:01:50|16519.79|16439.79|16514.63|16434.63|16519.79|16439.79|16513.72|16433.72|10
1730818920000|2024-11-05 15:02:00|16515.05|16435.05|16516.57|16436.57|16517.48|16437.48|16514.37|16434.37|10
1730818930000|2024-11-05 15:02:10|16516.6|16436.6|16523.62|16443.62|16523.65|16443.65|16516.6|16436.6|10
1730818940000|2024-11-05 15:02:20|16524|16444|16523.66|16443.66|16526|16446|16523.03|16443.03|10
1730818950000|2024-11-05 15:02:30|16523.87|16443.87|16513.73|16433.73|16523.87|16443.87|16513.51|16433.51|10
1730818960000|2024-11-05 15:02:40|16512.78|16432.78|16507.14|16427.14|16512.78|16432.78|16507.14|16427.14|10
1730818970000|2024-11-05 15:02:50|16506.62|16426.62|16503.47|16423.47|16506.62|16426.62|16503.47|16423.47|10
1730818980000|2024-11-05 15:03:00|16502.31|16422.31|16497.41|16417.41|16503.04|16423.04|16497.41|16417.41|10
1730818990000|2024-11-05 15:03:10|16496.79|16416.79|16496.89|16416.89|16498.04|16418.04|16495.9|16415.9|10
1730819000000|2024-11-05 15:03:20|16498.32|16418.32|16499.9|16419.9|16499.9|16419.9|16498.32|16418.32|10
1730819010000|2024-11-05 15:03:30|16499.66|16419.66|16497.98|16417.98|16499.66|16419.66|16496.93|16416.93|10
1730819020000|2024-11-05 15:03:40|16497.17|16417.17|16490.24|16410.24|16497.17|16417.17|16490.24|16410.24|10
1730819030000|2024-11-05 15:03:50|16488.96|16408.96|16484|16404|16488.96|16408.96|16483.57|16403.57|10
1730819040000|2024-11-05 15:04:00|16484.24|16404.24|16483.31|16403.31|16484.24|16404.24|16483.2|16403.2|10
1730819050000|2024-11-05 15:04:10|16486.18|16406.18|16478.68|16398.68|16486.18|16406.18|16478.48|16398.48|10
1730819060000|2024-11-05 15:04:20|16478.12|16398.12|16480.89|16400.89|16480.98|16400.98|16477.23|16397.23|10
1730819070000|2024-11-05 15:04:30|16480.86|16400.86|16480.89|16400.89|16482.01|16402.01|16480.66|16400.66|10
1730819080000|2024-11-05 15:04:40|16482.51|16402.51|16486.93|16406.93|16486.93|16406.93|16482.51|16402.51|10
1730819090000|2024-11-05 15:04:50|16487.29|16407.29|16492.04|16412.04|16492.43|16412.43|16487.29|16407.29|10
1730819100000|2024-11-05 15:05:00|16492.23|16412.23|16498.7|16418.7|16499.52|16419.52|16492.23|16412.23|10
1730819110000|2024-11-05 15:05:10|16498.93|16418.93|16498.04|16418.04|16499.53|16419.53|16498.04|16418.04|10
1730819120000|2024-11-05 15:05:20|16497.92|16417.92|16495.91|16415.91|16497.92|16417.92|16494.64|16414.64|10
1730819130000|2024-11-05 15:05:30|16494.77|16414.77|16482.08|16402.08|16494.77|16414.77|16482.08|16402.08|9
1730819140000|2024-11-05 15:05:40|16482.66|16402.66|16484.97|16404.97|16484.97|16404.97|16482.66|16402.66|10
1730819150000|2024-11-05 15:05:50|16484.59|16404.59|16483.04|16403.04|16484.59|16404.59|16483.04|16403.04|10
1730819160000|2024-11-05 15:06:00|16482.94|16402.94|16478.05|16398.05|16483.18|16403.18|16478.05|16398.05|10
1730819170000|2024-11-05 15:06:10|16476.77|16396.77|16471.2|16391.2|16476.77|16396.77|16471.2|16391.2|10
1730819180000|2024-11-05 15:06:20|16470.11|16390.11|16448.72|16368.72|16471.31|16391.31|16446.08|16366.08|10
1730819190000|2024-11-05 15:06:30|16446.73|16366.73|16429.21|16349.21|16446.73|16366.73|16429.21|16349.21|10
1730819200000|2024-11-05 15:06:40|16427.28|16347.28|16430.46|16350.46|16430.46|16350.46|16425.15|16345.15|10
1730819210000|2024-11-05 15:06:50|16431.53|16351.53|16430.52|16350.52|16433.35|16353.35|16430.52|16350.52|10
1730819220000|2024-11-05 15:07:00|16429.95|16349.95|16422.12|16342.12|16429.95|16349.95|16422.12|16342.12|10
1730819230000|2024-11-05 15:07:10|16422.32|16342.32|16422.34|16342.34|16422.95|16342.95|16421.65|16341.65|10
1730819240000|2024-11-05 15:07:20|16423.41|16343.41|16423.67|16343.67|16424.95|16344.95|16421.94|16341.94|10
1730819250000|2024-11-05 15:07:30|16423.32|16343.32|16425.87|16345.87|16425.87|16345.87|16423.23|16343.23|10
1730819260000|2024-11-05 15:07:40|16426.97|16346.97|16438.79|16358.79|16438.79|16358.79|16426.85|16346.85|10
1730819270000|2024-11-05 15:07:50|16437.32|16357.32|16438.1|16358.1|16439.4|16359.4|16437.32|16357.32|10
1730819280000|2024-11-05 15:08:00|16438.19|16358.19|16440.78|16360.78|16440.78|16360.78|16436.49|16356.49|10
1730819290000|2024-11-05 15:08:10|16441.41|16361.41|16446.52|16366.52|16448.12|16368.12|16441.41|16361.41|10
1730819300000|2024-11-05 15:08:20|16446.89|16366.89|16450.08|16370.08|16450.08|16370.08|16446.1|16366.1|10
1730819310000|2024-11-05 15:08:30|16449.76|16369.76|16444.84|16364.84|16449.81|16369.81|16444.84|16364.84|10
1730819320000|2024-11-05 15:08:40|16444.95|16364.95|16451.78|16371.78|16451.78|16371.78|16444.95|16364.95|10
1730819330000|2024-11-05 15:08:50|16452.36|16372.36|16456.98|16376.98|16456.98|16376.98|16452.22|16372.22|10
1730819340000|2024-11-05 15:09:00|16456.92|16376.92|16451.25|16371.25|16457.9|16377.9|16451.25|16371.25|10
1730819350000|2024-11-05 15:09:10|16451.2|16371.2|16448.52|16368.52|16451.49|16371.49|16448.52|16368.52|10
1730819360000|2024-11-05 15:09:20|16448.69|16368.69|16449.56|16369.56|16449.56|16369.56|16447.16|16367.16|10
1730819370000|2024-11-05 15:09:30|16450.83|16370.83|16450.53|16370.53|16451.25|16371.25|16448.48|16368.48|10
1730819380000|2024-11-05 15:09:40|16450.89|16370.89|16462.55|16382.55|16462.55|16382.55|16449.2|16369.2|10
1730819390000|2024-11-05 15:09:50|16463.05|16383.05|16480.82|16400.82|16480.82|16400.82|16463.05|16383.05|10
1730819400000|2024-11-05 15:10:00|16480.73|16400.73|16485.39|16405.39|16485.53|16405.53|16480.73|16400.73|10
1730819410000|2024-11-05 15:10:10|16485.3|16405.3|16484.01|16404.01|16486.69|16406.69|16484.01|16404.01|10
1730819420000|2024-11-05 15:10:20|16485.3|16405.3|16488.62|16408.62|16488.62|16408.62|16485.3|16405.3|10
1730819430000|2024-11-05 15:10:30|16488.46|16408.46|16497.27|16417.27|16497.27|16417.27|16487.77|16407.77|10
1730819440000|2024-11-05 15:10:40|16497.89|16417.89|16499.05|16419.05|16499.37|16419.37|16497.89|16417.89|10
1730819450000|2024-11-05 15:10:50|16498.52|16418.52|16495.99|16415.99|16498.52|16418.52|16495.99|16415.99|10
1730819460000|2024-11-05 15:11:00|16494.36|16414.36|16488.57|16408.57|16494.36|16414.36|16488.13|16408.13|10
1730819470000|2024-11-05 15:11:10|16488.28|16408.28|16488.01|16408.01|16489.78|16409.78|16488.01|16408.01|10
1730819480000|2024-11-05 15:11:20|16487.73|16407.73|16484.27|16404.27|16487.73|16407.73|16484.27|16404.27|10
1730819490000|2024-11-05 15:11:30|16484.24|16404.24|16483.84|16403.84|16485.39|16405.39|16483.84|16403.84|10
1730819500000|2024-11-05 15:11:40|16483.72|16403.72|16479.57|16399.57|16483.81|16403.81|16479.57|16399.57|10
1730819510000|2024-11-05 15:11:50|16479.28|16399.28|16474.59|16394.59|16479.28|16399.28|16474.52|16394.52|10
1730819520000|2024-11-05 15:12:00|16474.24|16394.24|16476.4|16396.4|16476.4|16396.4|16473.92|16393.92|10
1730819530000|2024-11-05 15:12:10|16477.94|16397.94|16483.45|16403.45|16483.45|16403.45|16477.94|16397.94|10
1730819540000|2024-11-05 15:12:20|16484.06|16404.06|16487.67|16407.67|16487.67|16407.67|16484.06|16404.06|10
1730819550000|2024-11-05 15:12:30|16488.43|16408.43|16488.42|16408.42|16488.79|16408.79|16488.12|16408.12|9
1730819560000|2024-11-05 15:12:40|16490.04|16410.04|16499.86|16419.86|16499.88|16419.88|16490.04|16410.04|10
1730819570000|2024-11-05 15:12:50|16497.81|16417.81|16496.42|16416.42|16498.46|16418.46|16496.21|16416.21|10
1730819580000|2024-11-05 15:13:00|16495.06|16415.06|16493.02|16413.02|16496.87|16416.87|16492.26|16412.26|10
1730819590000|2024-11-05 15:13:10|16493.75|16413.75|16496.72|16416.72|16497.31|16417.31|16493.75|16413.75|10
1730819600000|2024-11-05 15:13:20|16496.27|16416.27|16499.3|16419.3|16499.4|16419.4|16496.27|16416.27|10
1730819610000|2024-11-05 15:13:30|16499.23|16419.23|16495.27|16415.27|16499.23|16419.23|16495.27|16415.27|10
1730819620000|2024-11-05 15:13:40|16498.99|16418.99|16498.79|16418.79|16499.58|16419.58|16498.01|16418.01|10
1730819630000|2024-11-05 15:13:50|16499.22|16419.22|16500.42|16420.42|16500.92|16420.92|16498.64|16418.64|10
1730819640000|2024-11-05 15:14:00|16499.59|16419.59|16496.31|16416.31|16500.02|16420.02|16496.31|16416.31|10
1730819650000|2024-11-05 15:14:10|16495.6|16415.6|16491.91|16411.91|16495.6|16415.6|16491.9|16411.9|10
1730819660000|2024-11-05 15:14:20|16491.55|16411.55|16486.37|16406.37|16491.55|16411.55|16485.3|16405.3|10
1730819670000|2024-11-05 15:14:30|16485.66|16405.66|16485.53|16405.53|16486.47|16406.47|16485.15|16405.15|9
1730819680000|2024-11-05 15:14:40|16486.27|16406.27|16495.22|16415.22|16495.22|16415.22|16486.27|16406.27|10
1730819690000|2024-11-05 15:14:50|16495.81|16415.81|16504.2|16424.2|16504.2|16424.2|16495.81|16415.81|10
1730819700000|2024-11-05 15:15:00|16504.09|16424.09|16506.53|16426.53|16506.53|16426.53|16504.09|16424.09|10
1730819710000|2024-11-05 15:15:10|16507.03|16427.03|16513.08|16433.08|16513.08|16433.08|16507.03|16427.03|10
1730819720000|2024-11-05 15:15:20|16513.12|16433.12|16514.53|16434.53|16514.67|16434.67|16513.1|16433.1|9
1730819730000|2024-11-05 15:15:30|16513.21|16433.21|16510.57|16430.57|16514.15|16434.15|16510.57|16430.57|10
1730819740000|2024-11-05 15:15:40|16506.89|16426.89|16507.45|16427.45|16509.09|16429.09|16506.89|16426.89|10
1730819750000|2024-11-05 15:15:50|16507.35|16427.35|16505.13|16425.13|16507.35|16427.35|16504.88|16424.88|10
1730819760000|2024-11-05 15:16:00|16505.34|16425.34|16512.37|16432.37|16512.37|16432.37|16505.34|16425.34|10
1730819770000|2024-11-05 15:16:10|16513.54|16433.54|16511.97|16431.97|16514.29|16434.29|16510.85|16430.85|10
1730819780000|2024-11-05 15:16:20|16511.55|16431.55|16511.05|16431.05|16512.19|16432.19|16511.05|16431.05|10
1730819790000|2024-11-05 15:16:30|16510.62|16430.62|16507.57|16427.57|16510.62|16430.62|16507.57|16427.57|10
1730819800000|2024-11-05 15:16:40|16508.19|16428.19|16503.46|16423.46|16508.2|16428.2|16503.46|16423.46|10
1730819810000|2024-11-05 15:16:50|16503.11|16423.11|16494.76|16414.76|16503.56|16423.56|16494.76|16414.76|10
1730819820000|2024-11-05 15:17:00|16494.52|16414.52|16488.9|16408.9|16494.63|16414.63|16488.9|16408.9|10
1730819830000|2024-11-05 15:17:10|16489.01|16409.01|16496.51|16416.51|16496.51|16416.51|16488.62|16408.62|10
1730819840000|2024-11-05 15:17:20|16496.29|16416.29|16497.08|16417.08|16497.93|16417.93|16495.16|16415.16|10
1730819850000|2024-11-05 15:17:30|16497.82|16417.82|16501.07|16421.07|16501.26|16421.26|16497.64|16417.64|10
1730819860000|2024-11-05 15:17:40|16501.22|16421.22|16501.76|16421.76|16501.9|16421.9|16500.57|16420.57|10
1730819870000|2024-11-05 15:17:50|16502.16|16422.16|16497.48|16417.48|16502.16|16422.16|16497.48|16417.48|10
1730819880000|2024-11-05 15:18:00|16497.49|16417.49|16497.13|16417.13|16497.72|16417.72|16496.47|16416.47|10
1730819890000|2024-11-05 15:18:10|16497.34|16417.34|16497.64|16417.64|16497.64|16417.64|16496.47|16416.47|9
1730819900000|2024-11-05 15:18:20|16497.7|16417.7|16490.06|16410.06|16497.7|16417.7|16490.06|16410.06|10
1730819910000|2024-11-05 15:18:30|16488.92|16408.92|16479.89|16399.89|16488.92|16408.92|16479.89|16399.89|10
1730819920000|2024-11-05 15:18:40|16479.11|16399.11|16475.93|16395.93|16479.11|16399.11|16475.92|16395.92|10
1730819930000|2024-11-05 15:18:50|16475.55|16395.55|16478.12|16398.12|16478.12|16398.12|16474.62|16394.62|10
1730819940000|2024-11-05 15:19:00|16478.22|16398.22|16470.91|16390.91|16479.14|16399.14|16470.91|16390.91|10
1730819950000|2024-11-05 15:19:10|16470.37|16390.37|16467.56|16387.56|16470.65|16390.65|16467.07|16387.07|10
1730819960000|2024-11-05 15:19:20|16467.53|16387.53|16464.44|16384.44|16467.53|16387.53|16464.38|16384.38|10
1730819970000|2024-11-05 15:19:30|16463.96|16383.96|16465.19|16385.19|16465.19|16385.19|16463.96|16383.96|10
1730819980000|2024-11-05 15:19:40|16465.28|16385.28|16463.31|16383.31|16465.28|16385.28|16463.31|16383.31|10
1730819990000|2024-11-05 15:19:50|16463.41|16383.41|16461.5|16381.5|16463.52|16383.52|16461.42|16381.42|10
1730820000000|2024-11-05 15:20:00|16461.2|16381.2|16460.15|16380.15|16461.51|16381.51|16459.26|16379.26|10
1730820010000|2024-11-05 15:20:10|16460.73|16380.73|16464.65|16384.65|16464.65|16384.65|16460.73|16380.73|10
1730820020000|2024-11-05 15:20:20|16464.45|16384.45|16466.07|16386.07|16466.67|16386.67|16464.15|16384.15|10
1730820030000|2024-11-05 15:20:30|16465.57|16385.57|16461.82|16381.82|16465.57|16385.57|16461.82|16381.82|10
1730820040000|2024-11-05 15:20:40|16458.52|16378.52|16456.71|16376.71|16459|16379|16456.6|16376.6|10
1730820050000|2024-11-05 15:20:50|16456.51|16376.51|16456.67|16376.67|16456.67|16376.67|16455.68|16375.68|9
1730820060000|2024-11-05 15:21:00|16456.77|16376.77|16454.54|16374.54|16456.77|16376.77|16454.54|16374.54|10
1730820070000|2024-11-05 15:21:10|16453.77|16373.77|16451.98|16371.98|16453.77|16373.77|16450.95|16370.95|10
1730820080000|2024-11-05 15:21:20|16451.83|16371.83|16448.89|16368.89|16451.83|16371.83|16448.89|16368.89|10
1730820090000|2024-11-05 15:21:30|16448.81|16368.81|16447.78|16367.78|16448.81|16368.81|16447.47|16367.47|10
1730820100000|2024-11-05 15:21:40|16447.92|16367.92|16444.23|16364.23|16448.27|16368.27|16444.23|16364.23|10
1730820110000|2024-11-05 15:21:50|16443.82|16363.82|16441.62|16361.62|16443.82|16363.82|16441.62|16361.62|9
1730820120000|2024-11-05 15:22:00|16441.27|16361.27|16439.28|16359.28|16441.44|16361.44|16439.28|16359.28|10
1730820130000|2024-11-05 15:22:10|16439.5|16359.5|16437.92|16357.92|16439.54|16359.54|16437.92|16357.92|10
1730820140000|2024-11-05 15:22:20|16438.11|16358.11|16435.86|16355.86|16438.62|16358.62|16435.86|16355.86|10
1730820150000|2024-11-05 15:22:30|16435.97|16355.97|16433.69|16353.69|16436.69|16356.69|16433.59|16353.59|10
1730820160000|2024-11-05 15:22:40|16434.14|16354.14|16434.49|16354.49|16434.85|16354.85|16434.14|16354.14|10
1730820170000|2024-11-05 15:22:50|16434.2|16354.2|16432.04|16352.04|16435.99|16355.99|16431.21|16351.21|10
1730820180000|2024-11-05 15:23:00|16432.61|16352.61|16437.74|16357.74|16437.85|16357.85|16432.61|16352.61|10
1730820190000|2024-11-05 15:23:10|16441.53|16361.53|16441.03|16361.03|16447.34|16367.34|16441.03|16361.03|10
1730820200000|2024-11-05 15:23:20|16435.53|16355.53|16426.54|16346.54|16435.53|16355.53|16426|16346|10
1730820210000|2024-11-05 15:23:30|16426.05|16346.05|16421.9|16341.9|16427.03|16347.03|16421.25|16341.25|10
1730820220000|2024-11-05 15:23:40|16423.66|16343.66|16423.54|16343.54|16423.66|16343.66|16421.86|16341.86|10
1730820230000|2024-11-05 15:23:50|16423.64|16343.64|16423.74|16343.74|16424.46|16344.46|16423.15|16343.15|8
1730820240000|2024-11-05 15:24:00|16426.14|16346.14|16432.75|16352.75|16432.75|16352.75|16425.77|16345.77|10
1730820250000|2024-11-05 15:24:10|16432.83|16352.83|16433.8|16353.8|16433.86|16353.86|16432.83|16352.83|10
1730820260000|2024-11-05 15:24:20|16434.12|16354.12|16430.37|16350.37|16435|16355|16430.37|16350.37|10
1730820270000|2024-11-05 15:24:30|16429.73|16349.73|16426.25|16346.25|16429.73|16349.73|16425.32|16345.32|10
1730820280000|2024-11-05 15:24:40|16426.85|16346.85|16426.95|16346.95|16427.28|16347.28|16426.58|16346.58|9
1730820290000|2024-11-05 15:24:50|16427.06|16347.06|16427.63|16347.63|16427.63|16347.63|16426.32|16346.32|9
1730820300000|2024-11-05 15:25:00|16427.72|16347.72|16433.73|16353.73|16433.73|16353.73|16427.72|16347.72|10
1730820310000|2024-11-05 15:25:10|16433.85|16353.85|16437.39|16357.39|16437.77|16357.77|16433.85|16353.85|10
1730820320000|2024-11-05 15:25:20|16437.49|16357.49|16438.23|16358.23|16439.41|16359.41|16437.49|16357.49|10
1730820330000|2024-11-05 15:25:30|16438.09|16358.09|16441.97|16361.97|16443.14|16363.14|16438.09|16358.09|10
1730820340000|2024-11-05 15:25:40|16441.16|16361.16|16444.92|16364.92|16444.92|16364.92|16441.16|16361.16|10
1730820350000|2024-11-05 15:25:50|16444.72|16364.72|16443.65|16363.65|16445.58|16365.58|16443.65|16363.65|10
1730820360000|2024-11-05 15:26:00|16442.67|16362.67|16432.3|16352.3|16442.67|16362.67|16432.3|16352.3|10
1730820370000|2024-11-05 15:26:10|16425.64|16345.64|16423.01|16343.01|16425.64|16345.64|16423.01|16343.01|10
1730820380000|2024-11-05 15:26:20|16420.31|16340.31|16421.51|16341.51|16421.51|16341.51|16419.87|16339.87|10
1730820390000|2024-11-05 15:26:30|16421.3|16341.3|16420.35|16340.35|16422.24|16342.24|16419.56|16339.56|10
1730820400000|2024-11-05 15:26:40|16419.56|16339.56|16421.37|16341.37|16421.58|16341.58|16419.17|16339.17|10
1730820410000|2024-11-05 15:26:50|16420.93|16340.93|16423.56|16343.56|16423.56|16343.56|16420.93|16340.93|10
1730820420000|2024-11-05 15:27:00|16424.65|16344.65|16429.1|16349.1|16430.12|16350.12|16424.65|16344.65|10
1730820430000|2024-11-05 15:27:10|16430.04|16350.04|16423.08|16343.08|16430.04|16350.04|16423.08|16343.08|10
1730820440000|2024-11-05 15:27:20|16423.58|16343.58|16419.45|16339.45|16423.58|16343.58|16419.45|16339.45|10
1730820450000|2024-11-05 15:27:30|16419.58|16339.58|16421.23|16341.23|16421.23|16341.23|16419.05|16339.05|10
1730820460000|2024-11-05 15:27:40|16422.42|16342.42|16422.6|16342.6|16423.78|16343.78|16422.42|16342.42|10
1730820470000|2024-11-05 15:27:50|16422.29|16342.29|16418.81|16338.81|16422.29|16342.29|16418.78|16338.78|10
1730820480000|2024-11-05 15:28:00|16417.85|16337.85|16414.87|16334.87|16417.85|16337.85|16414.87|16334.87|10
1730820490000|2024-11-05 15:28:10|16415.36|16335.36|16414.44|16334.44|16416.61|16336.61|16414.44|16334.44|9
1730820500000|2024-11-05 15:28:20|16413.79|16333.79|16405.78|16325.78|16413.79|16333.79|16405.78|16325.78|10
1730820510000|2024-11-05 15:28:30|16405.8|16325.8|16407.53|16327.53|16407.53|16327.53|16405.18|16325.18|9
1730820520000|2024-11-05 15:28:40|16407.42|16327.42|16410.23|16330.23|16410.23|16330.23|16407.42|16327.42|10
1730820530000|2024-11-05 15:28:50|16410.25|16330.25|16408.69|16328.69|16410.48|16330.48|16408.69|16328.69|10
1730820540000|2024-11-05 15:29:00|16408.35|16328.35|16406.29|16326.29|16408.35|16328.35|16406.29|16326.29|10
1730820550000|2024-11-05 15:29:10|16406.32|16326.32|16404.42|16324.42|16406.5|16326.5|16404|16324|9
1730820560000|2024-11-05 15:29:20|16404.28|16324.28|16398.05|16318.05|16404.47|16324.47|16397.77|16317.77|10
1730820570000|2024-11-05 15:29:30|16397.95|16317.95|16395.21|16315.21|16397.95|16317.95|16395.19|16315.19|10
1730820580000|2024-11-05 15:29:40|16395.15|16315.15|16389.83|16309.83|16395.15|16315.15|16389.83|16309.83|10
1730820590000|2024-11-05 15:29:50|16388.52|16308.52|16384.34|16304.34|16388.52|16308.52|16383.41|16303.41|10
1730820600000|2024-11-05 15:30:00|16381.97|16301.97|16377.18|16297.18|16381.97|16301.97|16376.9|16296.9|10
1730820610000|2024-11-05 15:30:10|16377.42|16297.42|16373.74|16293.74|16377.77|16297.77|16373.74|16293.74|10
1730820620000|2024-11-05 15:30:20|16374.13|16294.13|16371.74|16291.74|16374.94|16294.94|16371.46|16291.46|10
1730820630000|2024-11-05 15:30:30|16370.68|16290.68|16375.12|16295.12|16377.26|16297.26|16370.68|16290.68|10
1730820640000|2024-11-05 15:30:40|16375.04|16295.04|16370.92|16290.92|16375.04|16295.04|16370.92|16290.92|10
1730820650000|2024-11-05 15:30:50|16371.54|16291.54|16372.85|16292.85|16372.85|16292.85|16370.96|16290.96|10
1730820660000|2024-11-05 15:31:00|16372.91|16292.91|16372.05|16292.05|16374.22|16294.22|16372.05|16292.05|10
1730820670000|2024-11-05 15:31:10|16371.75|16291.75|16366.77|16286.77|16371.75|16291.75|16366.27|16286.27|10
1730820680000|2024-11-05 15:31:20|16365.73|16285.73|16364.65|16284.65|16366.23|16286.23|16364.65|16284.65|10
1730820690000|2024-11-05 15:31:30|16364.07|16284.07|16352.45|16272.45|16364.07|16284.07|16352.45|16272.45|10
1730820700000|2024-11-05 15:31:40|16351.88|16271.88|16342.75|16262.75|16351.88|16271.88|16342.19|16262.19|10
1730820710000|2024-11-05 15:31:50|16341.66|16261.66|16345.95|16265.95|16346.26|16266.26|16341.66|16261.66|10
1730820720000|2024-11-05 15:32:00|16345.77|16265.77|16345.9|16265.9|16346.16|16266.16|16344.99|16264.99|10
1730820730000|2024-11-05 15:32:10|16347.04|16267.04|16345.82|16265.82|16347.04|16267.04|16345.82|16265.82|10
1730820740000|2024-11-05 15:32:20|16346.42|16266.42|16346.79|16266.79|16347.39|16267.39|16344.63|16264.63|10
1730820750000|2024-11-05 15:32:30|16347.23|16267.23|16352.1|16272.1|16352.1|16272.1|16347.23|16267.23|10
1730820760000|2024-11-05 15:32:40|16352.15|16272.15|16357.78|16277.78|16357.78|16277.78|16352.15|16272.15|10
1730820770000|2024-11-05 15:32:50|16358.13|16278.13|16359.96|16279.96|16360.22|16280.22|16358|16278|10
1730820780000|2024-11-05 15:33:00|16359.59|16279.59|16358.06|16278.06|16359.59|16279.59|16356.89|16276.89|10
1730820790000|2024-11-05 15:33:10|16358.18|16278.18|16354.84|16274.84|16358.24|16278.24|16354.04|16274.04|10
1730820800000|2024-11-05 15:33:20|16354.4|16274.4|16349.26|16269.26|16354.4|16274.4|16349.26|16269.26|10
1730820810000|2024-11-05 15:33:30|16348.94|16268.94|16345.1|16265.1|16348.94|16268.94|16344.41|16264.41|10
1730820820000|2024-11-05 15:33:40|16343.69|16263.69|16342.64|16262.64|16344.81|16264.81|16342.64|16262.64|10
1730820830000|2024-11-05 15:33:50|16342.9|16262.9|16340.68|16260.68|16342.9|16262.9|16339.64|16259.64|10
1730820840000|2024-11-05 15:34:00|16340.38|16260.38|16340.08|16260.08|16341.59|16261.59|16337.71|16257.71|10
1730820850000|2024-11-05 15:34:10|16341.32|16261.32|16338.19|16258.19|16341.32|16261.32|16338.19|16258.19|10
1730820860000|2024-11-05 15:34:20|16338.13|16258.13|16338.91|16258.91|16339.06|16259.06|16338.13|16258.13|10
1730820870000|2024-11-05 15:34:30|16339.12|16259.12|16336.79|16256.79|16339.12|16259.12|16336.58|16256.58|10
1730820880000|2024-11-05 15:34:40|16336.87|16256.87|16338.45|16258.45|16338.83|16258.83|16336.87|16256.87|10
1730820890000|2024-11-05 15:34:50|16340.05|16260.05|16344.43|16264.43|16344.8|16264.8|16340.05|16260.05|10
1730820900000|2024-11-05 15:35:00|16344.51|16264.51|16342.62|16262.62|16344.51|16264.51|16341.28|16261.28|10
1730820910000|2024-11-05 15:35:10|16343.03|16263.03|16345.25|16265.25|16345.25|16265.25|16343.03|16263.03|10
1730820920000|2024-11-05 15:35:20|16344.99|16264.99|16346.58|16266.58|16348.82|16268.82|16344.8|16264.8|10
1730820930000|2024-11-05 15:35:30|16346.25|16266.25|16348.3|16268.3|16348.6|16268.6|16346.25|16266.25|10
1730820940000|2024-11-05 15:35:40|16348.11|16268.11|16352.04|16272.04|16352.04|16272.04|16347.67|16267.67|10
1730820950000|2024-11-05 15:35:50|16352.22|16272.22|16359.97|16279.97|16359.97|16279.97|16352.22|16272.22|10
1730820960000|2024-11-05 15:36:00|16360.56|16280.56|16368.54|16288.54|16368.78|16288.78|16360.56|16280.56|10
1730820970000|2024-11-05 15:36:10|16368.58|16288.58|16373.73|16293.73|16373.73|16293.73|16368.33|16288.33|10
1730820980000|2024-11-05 15:36:20|16373.67|16293.67|16374.78|16294.78|16375.08|16295.08|16373.5|16293.5|10
1730820990000|2024-11-05 15:36:30|16374.69|16294.69|16375.84|16295.84|16375.84|16295.84|16374.56|16294.56|10
1730821000000|2024-11-05 15:36:40|16375.18|16295.18|16376.2|16296.2|16376.59|16296.59|16375.18|16295.18|10
1730821010000|2024-11-05 15:36:50|16376.36|16296.36|16378.28|16298.28|16378.64|16298.64|16376.36|16296.36|9
1730821020000|2024-11-05 15:37:00|16379.12|16299.12|16383.35|16303.35|16383.35|16303.35|16379.12|16299.12|10
1730821030000|2024-11-05 15:37:10|16383.72|16303.72|16384.64|16304.64|16385.63|16305.63|16383.72|16303.72|10
1730821040000|2024-11-05 15:37:20|16384.51|16304.51|16386.92|16306.92|16387.07|16307.07|16384.51|16304.51|10
1730821050000|2024-11-05 15:37:30|16387|16307|16385.23|16305.23|16387.11|16307.11|16383.65|16303.65|10
1730821060000|2024-11-05 15:37:40|16385.53|16305.53|16390.65|16310.65|16390.71|16310.71|16385.53|16305.53|10
1730821070000|2024-11-05 15:37:50|16390.6|16310.6|16388.99|16308.99|16390.6|16310.6|16388.59|16308.59|10
1730821080000|2024-11-05 15:38:00|16389.39|16309.39|16394.1|16314.1|16394.1|16314.1|16389.39|16309.39|10
1730821090000|2024-11-05 15:38:10|16395.21|16315.21|16401.4|16321.4|16401.42|16321.42|16394.85|16314.85|10
1730821100000|2024-11-05 15:38:20|16401.69|16321.69|16407.7|16327.7|16407.7|16327.7|16401.69|16321.69|10
1730821110000|2024-11-05 15:38:30|16408.15|16328.15|16411.06|16331.06|16411.49|16331.49|16407.65|16327.65|10
1730821120000|2024-11-05 15:38:40|16411.01|16331.01|16413.55|16333.55|16413.55|16333.55|16410.92|16330.92|10
1730821130000|2024-11-05 15:38:50|16413.93|16333.93|16413.12|16333.12|16413.93|16333.93|16413.06|16333.06|9
1730821140000|2024-11-05 15:39:00|16413.14|16333.14|16411.82|16331.82|16413.4|16333.4|16411.68|16331.68|10
1730821150000|2024-11-05 15:39:10|16411.51|16331.51|16411.16|16331.16|16411.76|16331.76|16409.93|16329.93|10
1730821160000|2024-11-05 15:39:20|16411.5|16331.5|16414.7|16334.7|16414.7|16334.7|16411.23|16331.23|10
1730821170000|2024-11-05 15:39:30|16414.44|16334.44|16414.67|16334.67|16414.96|16334.96|16413.99|16333.99|10
1730821180000|2024-11-05 15:39:40|16414.64|16334.64|16414.69|16334.69|16415.74|16335.74|16414.5|16334.5|10
1730821190000|2024-11-05 15:39:50|16414.84|16334.84|16414.16|16334.16|16415.45|16335.45|16414.16|16334.16|10
1730821200000|2024-11-05 15:40:00|16414.33|16334.33|16414.6|16334.6|16416.02|16336.02|16414.17|16334.17|10
1730821210000|2024-11-05 15:40:10|16413.72|16333.72|16403.78|16323.78|16413.72|16333.72|16403.78|16323.78|10
1730821220000|2024-11-05 15:40:20|16402.58|16322.58|16399.02|16319.02|16404.46|16324.46|16398.17|16318.17|10
1730821230000|2024-11-05 15:40:30|16398.68|16318.68|16401.81|16321.81|16402.38|16322.38|16398.68|16318.68|10
1730821240000|2024-11-05 15:40:40|16400.88|16320.88|16400.18|16320.18|16401.3|16321.3|16399.83|16319.83|10
1730821250000|2024-11-05 15:40:50|16400.16|16320.16|16400.93|16320.93|16401.14|16321.14|16399.79|16319.79|10
1730821260000|2024-11-05 15:41:00|16401.58|16321.58|16409.1|16329.1|16409.1|16329.1|16401.58|16321.58|10
1730821270000|2024-11-05 15:41:10|16410.62|16330.62|16417.9|16337.9|16418.94|16338.94|16410.62|16330.62|10
1730821280000|2024-11-05 15:41:20|16417.8|16337.8|16414.43|16334.43|16417.8|16337.8|16414.43|16334.43|10
1730821290000|2024-11-05 15:41:30|16414.23|16334.23|16407.93|16327.93|16414.23|16334.23|16407.93|16327.93|10
1730821300000|2024-11-05 15:41:40|16408.06|16328.06|16405.62|16325.62|16409.32|16329.32|16405.55|16325.55|10
1730821310000|2024-11-05 15:41:50|16405.69|16325.69|16404.68|16324.68|16405.93|16325.93|16404.68|16324.68|10
1730821320000|2024-11-05 15:42:00|16403.16|16323.16|16411.34|16331.34|16411.34|16331.34|16401.88|16321.88|10
1730821330000|2024-11-05 15:42:10|16411.85|16331.85|16416.71|16336.71|16416.78|16336.78|16411.85|16331.85|10
1730821340000|2024-11-05 15:42:20|16416.51|16336.51|16421.66|16341.66|16421.66|16341.66|16416.08|16336.08|10
1730821350000|2024-11-05 15:42:30|16422.02|16342.02|16421.84|16341.84|16423.1|16343.1|16421.78|16341.78|10
1730821360000|2024-11-05 15:42:40|16422.03|16342.03|16424.48|16344.48|16424.51|16344.51|16422.03|16342.03|10
1730821370000|2024-11-05 15:42:50|16424.44|16344.44|16426.43|16346.43|16426.69|16346.69|16424.44|16344.44|10
1730821380000|2024-11-05 15:43:00|16426.74|16346.74|16428.59|16348.59|16429|16349|16425|16345|10
1730821390000|2024-11-05 15:43:10|16428.4|16348.4|16429.65|16349.65|16429.84|16349.84|16428.4|16348.4|10
1730821400000|2024-11-05 15:43:20|16429.31|16349.31|16427.42|16347.42|16429.31|16349.31|16427.01|16347.01|10
1730821410000|2024-11-05 15:43:30|16427.13|16347.13|16425.3|16345.3|16427.39|16347.39|16424.83|16344.83|10
1730821420000|2024-11-05 15:43:40|16425.55|16345.55|16429.09|16349.09|16429.09|16349.09|16425.39|16345.39|10
1730821430000|2024-11-05 15:43:50|16428.63|16348.63|16430.85|16350.85|16431|16351|16428.18|16348.18|9
1730821440000|2024-11-05 15:44:00|16430.92|16350.92|16432.02|16352.02|16432.12|16352.12|16430.66|16350.66|10
1730821450000|2024-11-05 15:44:10|16431.24|16351.24|16432.86|16352.86|16432.86|16352.86|16431.24|16351.24|10
1730821460000|2024-11-05 15:44:20|16432.26|16352.26|16432.99|16352.99|16433.16|16353.16|16431.93|16351.93|10
1730821470000|2024-11-05 15:44:30|16432.66|16352.66|16432.4|16352.4|16433.42|16353.42|16432.29|16352.29|10
1730821480000|2024-11-05 15:44:40|16432.39|16352.39|16432.21|16352.21|16432.39|16352.39|16431.62|16351.62|9
1730821490000|2024-11-05 15:44:50|16432.24|16352.24|16432.88|16352.88|16432.88|16352.88|16432.06|16352.06|10
1730821500000|2024-11-05 15:45:00|16432.75|16352.75|16433.32|16353.32|16433.35|16353.35|16432.21|16352.21|10
1730821510000|2024-11-05 15:45:10|16433.49|16353.49|16436.17|16356.17|16436.73|16356.73|16433.49|16353.49|10
1730821520000|2024-11-05 15:45:20|16436.59|16356.59|16434.45|16354.45|16436.59|16356.59|16434.42|16354.42|9
1730821530000|2024-11-05 15:45:30|16434.33|16354.33|16426.32|16346.32|16434.33|16354.33|16426.32|16346.32|10
1730821540000|2024-11-05 15:45:40|16426.15|16346.15|16427.44|16347.44|16427.97|16347.97|16425.98|16345.98|10
1730821550000|2024-11-05 15:45:50|16427.32|16347.32|16434.39|16354.39|16434.52|16354.52|16427.27|16347.27|10
1730821560000|2024-11-05 15:46:00|16435.04|16355.04|16441.18|16361.18|16441.18|16361.18|16435|16355|10
1730821570000|2024-11-05 15:46:10|16440.98|16360.98|16437.76|16357.76|16440.98|16360.98|16437.53|16357.53|10
1730821580000|2024-11-05 15:46:20|16438|16358|16435.85|16355.85|16438.45|16358.45|16435.67|16355.67|10
1730821590000|2024-11-05 15:46:30|16436.37|16356.37|16438.79|16358.79|16438.79|16358.79|16436.37|16356.37|10
1730821600000|2024-11-05 15:46:40|16439.6|16359.6|16439.92|16359.92|16440.06|16360.06|16439.56|16359.56|10
1730821610000|2024-11-05 15:46:50|16439.78|16359.78|16439.66|16359.66|16440.34|16360.34|16439.66|16359.66|10
1730821620000|2024-11-05 15:47:00|16439.23|16359.23|16439.09|16359.09|16439.23|16359.23|16438.62|16358.62|10
1730821630000|2024-11-05 15:47:10|16438.11|16358.11|16441.1|16361.1|16441.43|16361.43|16437.03|16357.03|10
1730821640000|2024-11-05 15:47:20|16440.73|16360.73|16440.08|16360.08|16440.73|16360.73|16439.52|16359.52|10
1730821650000|2024-11-05 15:47:30|16440.06|16360.06|16444.76|16364.76|16446.62|16366.62|16439.73|16359.73|10
1730821660000|2024-11-05 15:47:40|16445.71|16365.71|16443.57|16363.57|16445.71|16365.71|16443.57|16363.57|10
1730821670000|2024-11-05 15:47:50|16443.49|16363.49|16440.02|16360.02|16443.61|16363.61|16440.02|16360.02|9
1730821680000|2024-11-05 15:48:00|16438.2|16358.2|16435.41|16355.41|16438.2|16358.2|16435.41|16355.41|10
1730821690000|2024-11-05 15:48:10|16435.46|16355.46|16431.36|16351.36|16435.46|16355.46|16431.36|16351.36|10
1730821700000|2024-11-05 15:48:20|16430.12|16350.12|16429|16349|16430.12|16350.12|16428.38|16348.38|10
1730821710000|2024-11-05 15:48:30|16429.12|16349.12|16431.48|16351.48|16432.58|16352.58|16429.12|16349.12|10
1730821720000|2024-11-05 15:48:40|16431.55|16351.55|16429.19|16349.19|16431.59|16351.59|16428.74|16348.74|10
1730821730000|2024-11-05 15:48:50|16428.42|16348.42|16429.23|16349.23|16429.23|16349.23|16428.27|16348.27|10
1730821740000|2024-11-05 15:49:00|16429.47|16349.47|16430.16|16350.16|16430.92|16350.92|16429.47|16349.47|10
1730821750000|2024-11-05 15:49:10|16430.33|16350.33|16428.78|16348.78|16431.47|16351.47|16428.78|16348.78|10
1730821760000|2024-11-05 15:49:20|16428.87|16348.87|16425.78|16345.78|16429.31|16349.31|16425.78|16345.78|10
1730821770000|2024-11-05 15:49:30|16425.43|16345.43|16420.93|16340.93|16425.43|16345.43|16420.93|16340.93|10
1730821780000|2024-11-05 15:49:40|16420.07|16340.07|16418.09|16338.09|16420.14|16340.14|16417.77|16337.77|10
1730821790000|2024-11-05 15:49:50|16418.23|16338.23|16419.01|16339.01|16419.01|16339.01|16417.16|16337.16|10
1730821800000|2024-11-05 15:50:00|16419.26|16339.26|16421.78|16341.78|16421.78|16341.78|16419.26|16339.26|10
1730821810000|2024-11-05 15:50:10|16421.97|16341.97|16422.76|16342.76|16424.06|16344.06|16421.97|16341.97|9
1730821820000|2024-11-05 15:50:20|16422.44|16342.44|16418.53|16338.53|16422.44|16342.44|16418.53|16338.53|10
1730821830000|2024-11-05 15:50:30|16417.99|16337.99|16415.03|16335.03|16418.05|16338.05|16415.03|16335.03|10
1730821840000|2024-11-05 15:50:40|16413.9|16333.9|16412.69|16332.69|16414.07|16334.07|16412.49|16332.49|10
1730821850000|2024-11-05 15:50:50|16412.51|16332.51|16412.95|16332.95|16413.22|16333.22|16411.13|16331.13|10
1730821860000|2024-11-05 15:51:00|16412.42|16332.42|16411.39|16331.39|16412.51|16332.51|16411.16|16331.16|10
1730821870000|2024-11-05 15:51:10|16411.91|16331.91|16414.11|16334.11|16414.51|16334.51|16411.73|16331.73|9
1730821880000|2024-11-05 15:51:20|16413.88|16333.88|16412.93|16332.93|16413.88|16333.88|16412.89|16332.89|10
1730821890000|2024-11-05 15:51:30|16412.99|16332.99|16412.71|16332.71|16413.35|16333.35|16412.71|16332.71|10
1730821900000|2024-11-05 15:51:40|16412.69|16332.69|16411.45|16331.45|16412.69|16332.69|16411.45|16331.45|10
1730821910000|2024-11-05 15:51:50|16411.18|16331.18|16410.12|16330.12|16411.57|16331.57|16409.81|16329.81|10
1730821920000|2024-11-05 15:52:00|16410.42|16330.42|16409.97|16329.97|16410.53|16330.53|16408.95|16328.95|10
1730821930000|2024-11-05 15:52:10|16410.27|16330.27|16408.81|16328.81|16410.34|16330.34|16408.81|16328.81|10
1730821940000|2024-11-05 15:52:20|16408.88|16328.88|16405.06|16325.06|16408.88|16328.88|16405.06|16325.06|10
1730821950000|2024-11-05 15:52:30|16404.38|16324.38|16389.01|16309.01|16404.38|16324.38|16389.01|16309.01|10
1730821960000|2024-11-05 15:52:40|16390.29|16310.29|16389.88|16309.88|16390.29|16310.29|16389.56|16309.56|10
1730821970000|2024-11-05 15:52:50|16389.31|16309.31|16393.11|16313.11|16393.11|16313.11|16389.31|16309.31|10
1730821980000|2024-11-05 15:53:00|16393.35|16313.35|16393.29|16313.29|16394.44|16314.44|16392.88|16312.88|10
1730821990000|2024-11-05 15:53:10|16393.63|16313.63|16399.59|16319.59|16399.59|16319.59|16393.63|16313.63|10
1730822000000|2024-11-05 15:53:20|16400.29|16320.29|16402.46|16322.46|16403.27|16323.27|16400.29|16320.29|10
1730822010000|2024-11-05 15:53:30|16402.41|16322.41|16403.42|16323.42|16403.47|16323.47|16401.69|16321.69|10
1730822020000|2024-11-05 15:53:40|16402.95|16322.95|16400.71|16320.71|16403.17|16323.17|16400.71|16320.71|10
1730822030000|2024-11-05 15:53:50|16400.64|16320.64|16401.67|16321.67|16401.8|16321.8|16400.46|16320.46|9
1730822040000|2024-11-05 15:54:00|16401.83|16321.83|16403.29|16323.29|16403.29|16323.29|16401.01|16321.01|10
1730822050000|2024-11-05 15:54:10|16402.7|16322.7|16404.01|16324.01|16404.01|16324.01|16402.05|16322.05|10
1730822060000|2024-11-05 15:54:20|16403.66|16323.66|16403.57|16323.57|16404.23|16324.23|16403.43|16323.43|9
1730822070000|2024-11-05 15:54:30|16403.51|16323.51|16404.23|16324.23|16404.38|16324.38|16403.51|16323.51|9
1730822080000|2024-11-05 15:54:40|16404.68|16324.68|16405.57|16325.57|16405.57|16325.57|16404.17|16324.17|10
1730822090000|2024-11-05 15:54:50|16404.83|16324.83|16405.98|16325.98|16405.98|16325.98|16404.63|16324.63|8
1730822100000|2024-11-05 15:55:00|16406.3|16326.3|16406.55|16326.55|16407.31|16327.31|16405.92|16325.92|10
1730822110000|2024-11-05 15:55:10|16406.32|16326.32|16401.09|16321.09|16406.32|16326.32|16401.09|16321.09|10
1730822120000|2024-11-05 15:55:20|16401.08|16321.08|16398.93|16318.93|16401.27|16321.27|16398.93|16318.93|10
1730822130000|2024-11-05 15:55:30|16398.88|16318.88|16397.31|16317.31|16398.88|16318.88|16397.31|16317.31|9
1730822140000|2024-11-05 15:55:40|16398.08|16318.08|16399.35|16319.35|16399.82|16319.82|16397.34|16317.34|10
1730822150000|2024-11-05 15:55:50|16399.41|16319.41|16397.35|16317.35|16399.44|16319.44|16395.58|16315.58|10
1730822160000|2024-11-05 15:56:00|16397.9|16317.9|16394.79|16314.79|16397.9|16317.9|16394.7|16314.7|10
1730822170000|2024-11-05 15:56:10|16395.08|16315.08|16396.76|16316.76|16396.79|16316.79|16395.08|16315.08|10
1730822180000|2024-11-05 15:56:20|16396.75|16316.75|16400.1|16320.1|16400.1|16320.1|16396.75|16316.75|10
1730822190000|2024-11-05 15:56:30|16400.75|16320.75|16400.82|16320.82|16401.35|16321.35|16400.6|16320.6|10
1730822200000|2024-11-05 15:56:40|16400.2|16320.2|16400.89|16320.89|16401|16321|16400.2|16320.2|10
1730822210000|2024-11-05 15:56:50|16400.58|16320.58|16401.02|16321.02|16401.15|16321.15|16400.58|16320.58|9
1730822220000|2024-11-05 15:57:00|16400.85|16320.85|16407.41|16327.41|16408.19|16328.19|16400.43|16320.43|9
1730822230000|2024-11-05 15:57:10|16407.68|16327.68|16404.85|16324.85|16407.98|16327.98|16404.85|16324.85|10
1730822240000|2024-11-05 15:57:20|16403.93|16323.93|16399.58|16319.58|16403.93|16323.93|16399.58|16319.58|10
1730822250000|2024-11-05 15:57:30|16399.62|16319.62|16399.51|16319.51|16400.17|16320.17|16399.51|16319.51|9
1730822260000|2024-11-05 15:57:40|16399.32|16319.32|16399.34|16319.34|16400.32|16320.32|16399.32|16319.32|10
1730822270000|2024-11-05 15:57:50|16399|16319|16400.07|16320.07|16400.07|16320.07|16398.52|16318.52|10
1730822280000|2024-11-05 15:58:00|16400.51|16320.51|16407.32|16327.32|16407.34|16327.34|16400.51|16320.51|10
1730822290000|2024-11-05 15:58:10|16407.38|16327.38|16408.41|16328.41|16408.41|16328.41|16407.08|16327.08|9
1730822300000|2024-11-05 15:58:20|16408.6|16328.6|16409.14|16329.14|16410.1|16330.1|16408.6|16328.6|10
1730822310000|2024-11-05 15:58:30|16409.34|16329.34|16407.48|16327.48|16409.34|16329.34|16407.48|16327.48|10
1730822320000|2024-11-05 15:58:40|16407.28|16327.28|16402.48|16322.48|16407.28|16327.28|16402.48|16322.48|9
1730822330000|2024-11-05 15:58:50|16402.11|16322.11|16402.28|16322.28|16402.28|16322.28|16401.91|16321.91|10
1730822340000|2024-11-05 15:59:00|16402.04|16322.04|16397.98|16317.98|16402.04|16322.04|16397.84|16317.84|10
1730822350000|2024-11-05 15:59:10|16398.23|16318.23|16400.34|16320.34|16400.34|16320.34|16398.23|16318.23|10
1730822360000|2024-11-05 15:59:20|16400.01|16320.01|16402.26|16322.26|16402.26|16322.26|16399.55|16319.55|10
1730822370000|2024-11-05 15:59:30|16402.02|16322.02|16402.01|16322.01|16402.17|16322.17|16401.57|16321.57|10
1730822380000|2024-11-05 15:59:40|16402.27|16322.27|16402.43|16322.43|16403.34|16323.34|16402.07|16322.07|10
1730822390000|2024-11-05 15:59:50|16402.73|16322.73|16404.48|16324.48|16404.87|16324.87|16402.73|16322.73|9
1730822400000|2024-11-05 16:00:00|16405.73|16325.73|16409.9|16329.9|16410.41|16330.41|16405.73|16325.73|10
1730822410000|2024-11-05 16:00:10|16411.32|16331.32|16416.38|16336.38|16416.38|16336.38|16411.32|16331.32|10
1730822420000|2024-11-05 16:00:20|16416.74|16336.74|16420.28|16340.28|16420.28|16340.28|16416.74|16336.74|10
1730822430000|2024-11-05 16:00:30|16419.92|16339.92|16415.91|16335.91|16419.92|16339.92|16415.91|16335.91|10
1730822440000|2024-11-05 16:00:40|16414.95|16334.95|16410.66|16330.66|16415.11|16335.11|16410.66|16330.66|10
1730822450000|2024-11-05 16:00:50|16408.85|16328.85|16404.07|16324.07|16408.85|16328.85|16404.03|16324.03|10
1730822460000|2024-11-05 16:01:00|16404.55|16324.55|16403.53|16323.53|16404.73|16324.73|16403.45|16323.45|10
1730822470000|2024-11-05 16:01:10|16403.77|16323.77|16402.65|16322.65|16404|16324|16402.59|16322.59|9
1730822480000|2024-11-05 16:01:20|16403.04|16323.04|16403.57|16323.57|16404.23|16324.23|16403.04|16323.04|9
1730822490000|2024-11-05 16:01:30|16403.61|16323.61|16402.45|16322.45|16403.95|16323.95|16402.45|16322.45|10
1730822500000|2024-11-05 16:01:40|16401.43|16321.43|16401.03|16321.03|16401.43|16321.43|16400.96|16320.96|10
1730822510000|2024-11-05 16:01:50|16400.97|16320.97|16399.63|16319.63|16400.97|16320.97|16398.58|16318.58|10
1730822520000|2024-11-05 16:02:00|16399.69|16319.69|16401.78|16321.78|16401.78|16321.78|16399.69|16319.69|10
1730822530000|2024-11-05 16:02:10|16402.07|16322.07|16402.13|16322.13|16402.21|16322.21|16401.98|16321.98|8
1730822540000|2024-11-05 16:02:20|16402.04|16322.04|16406.42|16326.42|16406.42|16326.42|16402.04|16322.04|10
1730822550000|2024-11-05 16:02:30|16406.67|16326.67|16408.6|16328.6|16408.6|16328.6|16406.67|16326.67|10
1730822560000|2024-11-05 16:02:40|16408.8|16328.8|16414.69|16334.69|16414.69|16334.69|16408.8|16328.8|10
1730822570000|2024-11-05 16:02:50|16414.63|16334.63|16424.14|16344.14|16424.14|16344.14|16414.63|16334.63|10
1730822580000|2024-11-05 16:03:00|16423.42|16343.42|16430.7|16350.7|16430.7|16350.7|16423.42|16343.42|9
1730822590000|2024-11-05 16:03:10|16431.12|16351.12|16433.81|16353.81|16433.89|16353.89|16431.11|16351.11|10
1730822600000|2024-11-05 16:03:20|16433.51|16353.51|16431.74|16351.74|16433.51|16353.51|16431.74|16351.74|10
1730822610000|2024-11-05 16:03:30|16431.41|16351.41|16431.52|16351.52|16431.98|16351.98|16430.6|16350.6|10
1730822620000|2024-11-05 16:03:40|16431.61|16351.61|16428.25|16348.25|16431.61|16351.61|16428|16348|10
1730822630000|2024-11-05 16:03:50|16427.34|16347.34|16429.05|16349.05|16429.05|16349.05|16424.86|16344.86|10
1730822640000|2024-11-05 16:04:00|16428.88|16348.88|16436.31|16356.31|16436.31|16356.31|16428.88|16348.88|10
1730822650000|2024-11-05 16:04:10|16437.44|16357.44|16441.45|16361.45|16441.45|16361.45|16437.44|16357.44|10
1730822660000|2024-11-05 16:04:20|16441.04|16361.04|16438.67|16358.67|16441.04|16361.04|16438.08|16358.08|10
1730822670000|2024-11-05 16:04:30|16438.58|16358.58|16440.54|16360.54|16440.54|16360.54|16438.58|16358.58|10
1730822680000|2024-11-05 16:04:40|16441.2|16361.2|16441.51|16361.51|16441.77|16361.77|16441.06|16361.06|10
1730822690000|2024-11-05 16:04:50|16441.38|16361.38|16440.84|16360.84|16441.73|16361.73|16440.29|16360.29|10
1730822700000|2024-11-05 16:05:00|16440.72|16360.72|16441.65|16361.65|16441.65|16361.65|16439.95|16359.95|10
1730822710000|2024-11-05 16:05:10|16441.75|16361.75|16437.29|16357.29|16441.75|16361.75|16437.29|16357.29|10
1730822720000|2024-11-05 16:05:20|16437.02|16357.02|16434.33|16354.33|16437.02|16357.02|16434.11|16354.11|10
1730822730000|2024-11-05 16:05:30|16434|16354|16434.86|16354.86|16434.86|16354.86|16434|16354|10
1730822740000|2024-11-05 16:05:40|16434.87|16354.87|16434.05|16354.05|16434.87|16354.87|16433.31|16353.31|10
1730822750000|2024-11-05 16:05:50|16434.4|16354.4|16434.68|16354.68|16435.18|16355.18|16434.4|16354.4|10
1730822760000|2024-11-05 16:06:00|16434.85|16354.85|16435.28|16355.28|16435.41|16355.41|16434.51|16354.51|10
1730822770000|2024-11-05 16:06:10|16435.98|16355.98|16436.06|16356.06|16437.1|16357.1|16435.46|16355.46|10
1730822780000|2024-11-05 16:06:20|16435.61|16355.61|16432.74|16352.74|16436.36|16356.36|16432.62|16352.62|10
1730822790000|2024-11-05 16:06:30|16432.79|16352.79|16432.3|16352.3|16432.79|16352.79|16431.42|16351.42|10
1730822800000|2024-11-05 16:06:40|16432.22|16352.22|16433.42|16353.42|16433.42|16353.42|16431.95|16351.95|10
1730822810000|2024-11-05 16:06:50|16433.22|16353.22|16428.6|16348.6|16433.22|16353.22|16428.6|16348.6|10
1730822820000|2024-11-05 16:07:00|16428.59|16348.59|16429.87|16349.87|16429.88|16349.88|16428.59|16348.59|10
1730822830000|2024-11-05 16:07:10|16429.55|16349.55|16427.16|16347.16|16429.55|16349.55|16427.16|16347.16|10
1730822840000|2024-11-05 16:07:20|16426.84|16346.84|16422.19|16342.19|16426.84|16346.84|16422.19|16342.19|10
1730822850000|2024-11-05 16:07:30|16422.06|16342.06|16421.01|16341.01|16422.32|16342.32|16421.01|16341.01|10
1730822860000|2024-11-05 16:07:40|16420.83|16340.83|16420.79|16340.79|16421|16341|16420.25|16340.25|10
1730822870000|2024-11-05 16:07:50|16421.09|16341.09|16423.75|16343.75|16423.75|16343.75|16420.05|16340.05|10
1730822880000|2024-11-05 16:08:00|16425.2|16345.2|16427.64|16347.64|16427.64|16347.64|16424.55|16344.55|10
1730822890000|2024-11-05 16:08:10|16428.63|16348.63|16430.41|16350.41|16430.41|16350.41|16428.45|16348.45|9
1730822900000|2024-11-05 16:08:20|16430.44|16350.44|16431.44|16351.44|16431.62|16351.62|16430.44|16350.44|9
1730822910000|2024-11-05 16:08:30|16431.31|16351.31|16435.5|16355.5|16435.5|16355.5|16431.14|16351.14|10
1730822920000|2024-11-05 16:08:40|16435.81|16355.81|16444.81|16364.81|16444.81|16364.81|16435.81|16355.81|10
1730822930000|2024-11-05 16:08:50|16445.92|16365.92|16445.64|16365.64|16446.69|16366.69|16445.42|16365.42|10
1730822940000|2024-11-05 16:09:00|16445.54|16365.54|16448.29|16368.29|16448.29|16368.29|16445.47|16365.47|9
1730822950000|2024-11-05 16:09:10|16448.5|16368.5|16456.39|16376.39|16456.39|16376.39|16448.07|16368.07|10
1730822960000|2024-11-05 16:09:20|16457.42|16377.42|16462.73|16382.73|16462.73|16382.73|16457.42|16377.42|10
1730822970000|2024-11-05 16:09:30|16462.76|16382.76|16460.53|16380.53|16462.76|16382.76|16459.89|16379.89|10
1730822980000|2024-11-05 16:09:40|16459.8|16379.8|16461.41|16381.41|16461.41|16381.41|16459.8|16379.8|10
1730822990000|2024-11-05 16:09:50|16462.05|16382.05|16460.86|16380.86|16462.52|16382.52|16460.86|16380.86|10
1730823000000|2024-11-05 16:10:00|16460.46|16380.46|16464.05|16384.05|16464.05|16384.05|16459.92|16379.92|10
1730823010000|2024-11-05 16:10:10|16464.63|16384.63|16464.61|16384.61|16465.58|16385.58|16464.21|16384.21|10
1730823020000|2024-11-05 16:10:20|16464.93|16384.93|16461.12|16381.12|16465.17|16385.17|16461.12|16381.12|10
1730823030000|2024-11-05 16:10:30|16460.96|16380.96|16460.62|16380.62|16461.37|16381.37|16460.62|16380.62|10
1730823040000|2024-11-05 16:10:40|16460.61|16380.61|16458.75|16378.75|16460.61|16380.61|16458.75|16378.75|10
1730823050000|2024-11-05 16:10:50|16458.65|16378.65|16457.1|16377.1|16458.7|16378.7|16457.1|16377.1|9
1730823060000|2024-11-05 16:11:00|16457.05|16377.05|16456.18|16376.18|16457.32|16377.32|16456.18|16376.18|10
1730823070000|2024-11-05 16:11:10|16456.31|16376.31|16455.26|16375.26|16456.46|16376.46|16455.09|16375.09|9
1730823080000|2024-11-05 16:11:20|16455.73|16375.73|16453.35|16373.35|16455.73|16375.73|16453.32|16373.32|10
1730823090000|2024-11-05 16:11:30|16453.47|16373.47|16451.2|16371.2|16453.61|16373.61|16451.2|16371.2|10
1730823100000|2024-11-05 16:11:40|16450.61|16370.61|16450.36|16370.36|16450.75|16370.75|16450.3|16370.3|10
1730823110000|2024-11-05 16:11:50|16450.48|16370.48|16446.78|16366.78|16450.48|16370.48|16446.78|16366.78|10
1730823120000|2024-11-05 16:12:00|16446.74|16366.74|16447.57|16367.57|16447.77|16367.77|16446.5|16366.5|10
1730823130000|2024-11-05 16:12:10|16448.36|16368.36|16449.08|16369.08|16449.27|16369.27|16448.36|16368.36|10
1730823140000|2024-11-05 16:12:20|16449.04|16369.04|16447.98|16367.98|16449.04|16369.04|16447.11|16367.11|10
1730823150000|2024-11-05 16:12:30|16448.3|16368.3|16453.79|16373.79|16453.79|16373.79|16448.3|16368.3|10
1730823160000|2024-11-05 16:12:40|16454.75|16374.75|16454.85|16374.85|16455.76|16375.76|16454.75|16374.75|9
1730823170000|2024-11-05 16:12:50|16454.26|16374.26|16452.38|16372.38|16454.27|16374.27|16452.38|16372.38|9
1730823180000|2024-11-05 16:13:00|16452.66|16372.66|16451.38|16371.38|16452.66|16372.66|16451.38|16371.38|10
1730823190000|2024-11-05 16:13:10|16450.65|16370.65|16451.4|16371.4|16451.95|16371.95|16450.65|16370.65|10
1730823200000|2024-11-05 16:13:20|16451.38|16371.38|16453.7|16373.7|16453.7|16373.7|16451.38|16371.38|10
1730823210000|2024-11-05 16:13:30|16453.73|16373.73|16456.66|16376.66|16456.66|16376.66|16453.64|16373.64|10
1730823220000|2024-11-05 16:13:40|16456.22|16376.22|16456.94|16376.94|16457.22|16377.22|16456.22|16376.22|10
1730823230000|2024-11-05 16:13:50|16456.89|16376.89|16458.53|16378.53|16458.53|16378.53|16456.64|16376.64|9
1730823240000|2024-11-05 16:14:00|16458.78|16378.78|16460.37|16380.37|16460.75|16380.75|16458.78|16378.78|10
1730823250000|2024-11-05 16:14:10|16459.46|16379.46|16458.03|16378.03|16459.46|16379.46|16458.03|16378.03|10
1730823260000|2024-11-05 16:14:20|16458.58|16378.58|16459.02|16379.02|16460.33|16380.33|16458.58|16378.58|10
1730823270000|2024-11-05 16:14:30|16458.17|16378.17|16456.44|16376.44|16458.17|16378.17|16456.44|16376.44|10
1730823280000|2024-11-05 16:14:40|16456.21|16376.21|16457.32|16377.32|16457.32|16377.32|16455.36|16375.36|10
1730823290000|2024-11-05 16:14:50|16457.52|16377.52|16457.77|16377.77|16458.88|16378.88|16457.52|16377.52|9
1730823300000|2024-11-05 16:15:00|16458.11|16378.11|16459.15|16379.15|16460.14|16380.14|16458.11|16378.11|10
1730823310000|2024-11-05 16:15:10|16459.11|16379.11|16458.69|16378.69|16459.65|16379.65|16458.46|16378.46|10
1730823320000|2024-11-05 16:15:20|16458.27|16378.27|16459.37|16379.37|16459.37|16379.37|16457.31|16377.31|10
1730823330000|2024-11-05 16:15:30|16459.16|16379.16|16462.31|16382.31|16462.31|16382.31|16459.13|16379.13|10
1730823340000|2024-11-05 16:15:40|16463.57|16383.57|16466.3|16386.3|16466.34|16386.34|16463.57|16383.57|9
1730823350000|2024-11-05 16:15:50|16466.08|16386.08|16465.1|16385.1|16466.08|16386.08|16464.76|16384.76|10
1730823360000|2024-11-05 16:16:00|16465.65|16385.65|16469.11|16389.11|16469.15|16389.15|16465.65|16385.65|10
1730823370000|2024-11-05 16:16:10|16469.54|16389.54|16477.09|16397.09|16477.09|16397.09|16469.54|16389.54|10
1730823380000|2024-11-05 16:16:20|16478.08|16398.08|16479.81|16399.81|16479.81|16399.81|16478.08|16398.08|10
1730823390000|2024-11-05 16:16:30|16479.76|16399.76|16481.49|16401.49|16481.75|16401.75|16479.03|16399.03|10
1730823400000|2024-11-05 16:16:40|16481.21|16401.21|16478.98|16398.98|16481.63|16401.63|16478.98|16398.98|10
1730823410000|2024-11-05 16:16:50|16479.1|16399.1|16479.42|16399.42|16479.55|16399.55|16479.1|16399.1|10
1730823420000|2024-11-05 16:17:00|16479.26|16399.26|16481.44|16401.44|16482.07|16402.07|16478.52|16398.52|10
1730823430000|2024-11-05 16:17:10|16481.59|16401.59|16482.04|16402.04|16482.05|16402.05|16481.4|16401.4|10
1730823440000|2024-11-05 16:17:20|16482.45|16402.45|16482.17|16402.17|16482.45|16402.45|16481.75|16401.75|10
1730823450000|2024-11-05 16:17:30|16481.85|16401.85|16481.03|16401.03|16482.52|16402.52|16481.03|16401.03|9
1730823460000|2024-11-05 16:17:40|16480.72|16400.72|16476.88|16396.88|16480.72|16400.72|16476.88|16396.88|10
1730823470000|2024-11-05 16:17:50|16476.4|16396.4|16474.36|16394.36|16476.65|16396.65|16474.36|16394.36|10
1730823480000|2024-11-05 16:18:00|16474.28|16394.28|16474.03|16394.03|16474.28|16394.28|16473.57|16393.57|10
1730823490000|2024-11-05 16:18:10|16474.27|16394.27|16473.76|16393.76|16476.02|16396.02|16473.76|16393.76|10
1730823500000|2024-11-05 16:18:20|16473.55|16393.55|16474.35|16394.35|16474.35|16394.35|16473.55|16393.55|8
1730823510000|2024-11-05 16:18:30|16474.72|16394.72|16475.94|16395.94|16475.99|16395.99|16474.72|16394.72|10
1730823520000|2024-11-05 16:18:40|16475.97|16395.97|16475.85|16395.85|16475.97|16395.97|16475.66|16395.66|9
1730823530000|2024-11-05 16:18:50|16475.99|16395.99|16476.59|16396.59|16476.59|16396.59|16475.15|16395.15|10
1730823540000|2024-11-05 16:19:00|16477.93|16397.93|16476.78|16396.78|16478.11|16398.11|16476.6|16396.6|10
1730823550000|2024-11-05 16:19:10|16476.31|16396.31|16470.04|16390.04|16476.31|16396.31|16469.98|16389.98|10
1730823560000|2024-11-05 16:19:20|16470.07|16390.07|16468.17|16388.17|16470.07|16390.07|16467.84|16387.84|10
1730823570000|2024-11-05 16:19:30|16468.38|16388.38|16469.87|16389.87|16469.87|16389.87|16468.11|16388.11|10
1730823580000|2024-11-05 16:19:40|16470.54|16390.54|16470.14|16390.14|16471.14|16391.14|16470.14|16390.14|10
1730823590000|2024-11-05 16:19:50|16469.97|16389.97|16470.75|16390.75|16471.47|16391.47|16469.97|16389.97|10
1730823600000|2024-11-05 16:20:00|16471.13|16391.13|16470.57|16390.57|16472.16|16392.16|16470.57|16390.57|10
1730823610000|2024-11-05 16:20:10|16470.41|16390.41|16466.92|16386.92|16470.41|16390.41|16466.92|16386.92|9
1730823620000|2024-11-05 16:20:20|16467.03|16387.03|16469.64|16389.64|16469.64|16389.64|16467.03|16387.03|8
1730823630000|2024-11-05 16:20:30|16469.6|16389.6|16468.3|16388.3|16469.6|16389.6|16468.26|16388.26|10
1730823640000|2024-11-05 16:20:40|16468.49|16388.49|16469.85|16389.85|16470.92|16390.92|16468.32|16388.32|10
1730823650000|2024-11-05 16:20:50|16469.76|16389.76|16472.07|16392.07|16472.07|16392.07|16469.76|16389.76|10
1730823660000|2024-11-05 16:21:00|16472.16|16392.16|16473.78|16393.78|16473.78|16393.78|16471.62|16391.62|10
1730823670000|2024-11-05 16:21:10|16475.4|16395.4|16475.38|16395.38|16475.4|16395.4|16474.03|16394.03|10
1730823680000|2024-11-05 16:21:20|16475.91|16395.91|16474.39|16394.39|16475.91|16395.91|16474.11|16394.11|10
1730823690000|2024-11-05 16:21:30|16474.94|16394.94|16475.42|16395.42|16475.42|16395.42|16473.93|16393.93|10
1730823700000|2024-11-05 16:21:40|16475.59|16395.59|16476.24|16396.24|16476.24|16396.24|16475.46|16395.46|10
1730823710000|2024-11-05 16:21:50|16475.65|16395.65|16476.76|16396.76|16476.76|16396.76|16475.26|16395.26|10
1730823720000|2024-11-05 16:22:00|16477.08|16397.08|16479.47|16399.47|16480.01|16400.01|16477.08|16397.08|10
1730823730000|2024-11-05 16:22:10|16479.75|16399.75|16482.23|16402.23|16482.25|16402.25|16479.75|16399.75|9
1730823740000|2024-11-05 16:22:20|16482.44|16402.44|16483.69|16403.69|16483.69|16403.69|16482.23|16402.23|10
1730823750000|2024-11-05 16:22:30|16483.83|16403.83|16484.45|16404.45|16485.08|16405.08|16483.83|16403.83|10
1730823760000|2024-11-05 16:22:40|16484.17|16404.17|16484.05|16404.05|16484.36|16404.36|16483.87|16403.87|10
1730823770000|2024-11-05 16:22:50|16483.96|16403.96|16483.9|16403.9|16484.4|16404.4|16483.85|16403.85|10
1730823780000|2024-11-05 16:23:00|16483.86|16403.86|16484.18|16404.18|16484.85|16404.85|16483.57|16403.57|10
1730823790000|2024-11-05 16:23:10|16484.13|16404.13|16483.61|16403.61|16484.21|16404.21|16483.42|16403.42|10
1730823800000|2024-11-05 16:23:20|16483.58|16403.58|16482.09|16402.09|16483.58|16403.58|16482.02|16402.02|10
1730823810000|2024-11-05 16:23:30|16482.19|16402.19|16482.55|16402.55|16483.19|16403.19|16482.19|16402.19|10
1730823820000|2024-11-05 16:23:40|16482.78|16402.78|16484.36|16404.36|16484.47|16404.47|16482.78|16402.78|10
1730823830000|2024-11-05 16:23:50|16484.45|16404.45|16484.3|16404.3|16485.3|16405.3|16483.99|16403.99|10
1730823840000|2024-11-05 16:24:00|16483.94|16403.94|16484.79|16404.79|16484.79|16404.79|16483.43|16403.43|9
1730823850000|2024-11-05 16:24:10|16484.72|16404.72|16491.49|16411.49|16491.49|16411.49|16484.72|16404.72|10
1730823860000|2024-11-05 16:24:20|16492.69|16412.69|16493.71|16413.71|16493.87|16413.87|16492.69|16412.69|10
1730823870000|2024-11-05 16:24:30|16493.79|16413.79|16495.02|16415.02|16495.02|16415.02|16493.79|16413.79|10
1730823880000|2024-11-05 16:24:40|16495.13|16415.13|16496.39|16416.39|16496.39|16416.39|16494.88|16414.88|10
1730823890000|2024-11-05 16:24:50|16497.06|16417.06|16497.41|16417.41|16497.41|16417.41|16496.59|16416.59|10
1730823900000|2024-11-05 16:25:00|16497.35|16417.35|16499.73|16419.73|16499.73|16419.73|16497.35|16417.35|10
1730823910000|2024-11-05 16:25:10|16500.03|16420.03|16501.59|16421.59|16501.96|16421.96|16500.03|16420.03|10
1730823920000|2024-11-05 16:25:20|16501.85|16421.85|16503.72|16423.72|16504.1|16424.1|16501.61|16421.61|9
1730823930000|2024-11-05 16:25:30|16503.28|16423.28|16501.9|16421.9|16503.28|16423.28|16501.8|16421.8|10
1730823940000|2024-11-05 16:25:40|16502.3|16422.3|16503.06|16423.06|16503.36|16423.36|16502.2|16422.2|9
1730823950000|2024-11-05 16:25:50|16502.59|16422.59|16498.39|16418.39|16502.59|16422.59|16498.39|16418.39|10
1730823960000|2024-11-05 16:26:00|16498.42|16418.42|16498.27|16418.27|16499.77|16419.77|16498.27|16418.27|10
1730823970000|2024-11-05 16:26:10|16497.48|16417.48|16493.2|16413.2|16497.48|16417.48|16493.2|16413.2|10
1730823980000|2024-11-05 16:26:20|16493.24|16413.24|16494.15|16414.15|16494.15|16414.15|16493.06|16413.06|10
1730823990000|2024-11-05 16:26:30|16494.6|16414.6|16496.3|16416.3|16496.3|16416.3|16494.6|16414.6|9
1730824000000|2024-11-05 16:26:40|16496.48|16416.48|16494.83|16414.83|16496.58|16416.58|16494.83|16414.83|10
1730824010000|2024-11-05 16:26:50|16494.5|16414.5|16493.83|16413.83|16494.5|16414.5|16492.98|16412.98|10
1730824020000|2024-11-05 16:27:00|16493.65|16413.65|16494.49|16414.49|16495.28|16415.28|16493.19|16413.19|10
1730824030000|2024-11-05 16:27:10|16494.75|16414.75|16494.38|16414.38|16496.15|16416.15|16494.28|16414.28|10
1730824040000|2024-11-05 16:27:20|16493.92|16413.92|16493.12|16413.12|16493.92|16413.92|16492.01|16412.01|9
1730824050000|2024-11-05 16:27:30|16493.03|16413.03|16492.44|16412.44|16493.07|16413.07|16492.26|16412.26|10
1730824060000|2024-11-05 16:27:40|16492.54|16412.54|16491.8|16411.8|16492.54|16412.54|16491.75|16411.75|10
1730824070000|2024-11-05 16:27:50|16491.78|16411.78|16494.06|16414.06|16494.06|16414.06|16491.78|16411.78|10
1730824080000|2024-11-05 16:28:00|16494.14|16414.14|16493.92|16413.92|16494.26|16414.26|16493.54|16413.54|10
1730824090000|2024-11-05 16:28:10|16493.93|16413.93|16493.56|16413.56|16493.93|16413.93|16493.39|16413.39|10
1730824100000|2024-11-05 16:28:20|16493.49|16413.49|16493.57|16413.57|16495.19|16415.19|16493.09|16413.09|10
1730824110000|2024-11-05 16:28:30|16493.99|16413.99|16493.25|16413.25|16494.22|16414.22|16492.75|16412.75|10
1730824120000|2024-11-05 16:28:40|16493.81|16413.81|16494.82|16414.82|16495.04|16415.04|16493.81|16413.81|10
1730824130000|2024-11-05 16:28:50|16494.58|16414.58|16494.42|16414.42|16494.58|16414.58|16494.13|16414.13|10
1730824140000|2024-11-05 16:29:00|16494.79|16414.79|16493.43|16413.43|16495.24|16415.24|16493.36|16413.36|10
1730824150000|2024-11-05 16:29:10|16493.17|16413.17|16492.9|16412.9|16493.17|16413.17|16492.58|16412.58|10
1730824160000|2024-11-05 16:29:20|16493.26|16413.26|16496.09|16416.09|16496.67|16416.67|16493.24|16413.24|10
1730824170000|2024-11-05 16:29:30|16496.35|16416.35|16497.05|16417.05|16497.14|16417.14|16496.35|16416.35|10
1730824180000|2024-11-05 16:29:40|16497.08|16417.08|16499.54|16419.54|16499.54|16419.54|16497.08|16417.08|10
1730824190000|2024-11-05 16:29:50|16500.14|16420.14|16502.67|16422.67|16502.67|16422.67|16500.14|16420.14|10
1730824200000|2024-11-05 16:30:00|16502.61|16422.61|16505|16425|16505.27|16425.27|16502.61|16422.61|10
1730824210000|2024-11-05 16:30:10|16505.33|16425.33|16506.31|16426.31|16506.31|16426.31|16504.69|16424.69|9
1730824220000|2024-11-05 16:30:20|16506.37|16426.37|16508.09|16428.09|16508.09|16428.09|16505.75|16425.75|10
1730824230000|2024-11-05 16:30:30|16509.34|16429.34|16510.83|16430.83|16511.38|16431.38|16508.98|16428.98|9
1730824240000|2024-11-05 16:30:40|16511.5|16431.5|16514.94|16434.94|16515.12|16435.12|16511.32|16431.32|10
1730824250000|2024-11-05 16:30:50|16515.54|16435.54|16515.88|16435.88|16515.88|16435.88|16515.36|16435.36|9
1730824260000|2024-11-05 16:31:00|16516.2|16436.2|16514.28|16434.28|16516.2|16436.2|16514.18|16434.18|10
1730824270000|2024-11-05 16:31:10|16514.42|16434.42|16515.26|16435.26|16515.26|16435.26|16514.32|16434.32|10
1730824280000|2024-11-05 16:31:20|16516.75|16436.75|16533.41|16453.41|16533.93|16453.93|16516.75|16436.75|10
1730824290000|2024-11-05 16:31:30|16534.86|16454.86|16537.4|16457.4|16537.4|16457.4|16534.57|16454.57|10
1730824300000|2024-11-05 16:31:40|16537.33|16457.33|16542.75|16462.75|16542.75|16462.75|16537.33|16457.33|10
1730824310000|2024-11-05 16:31:50|16543.33|16463.33|16542.16|16462.16|16543.85|16463.85|16542.01|16462.01|10
1730824320000|2024-11-05 16:32:00|16541.48|16461.48|16547.62|16467.62|16547.62|16467.62|16541.48|16461.48|10
1730824330000|2024-11-05 16:32:10|16548.24|16468.24|16553.12|16473.12|16553.53|16473.53|16548.24|16468.24|10
1730824340000|2024-11-05 16:32:20|16553.15|16473.15|16555.07|16475.07|16555.74|16475.74|16553.15|16473.15|10
1730824350000|2024-11-05 16:32:30|16555.52|16475.52|16556.84|16476.84|16557.07|16477.07|16555.52|16475.52|10
1730824360000|2024-11-05 16:32:40|16557.21|16477.21|16557.18|16477.18|16558.17|16478.17|16556.79|16476.79|10
1730824370000|2024-11-05 16:32:50|16557.08|16477.08|16556.8|16476.8|16557.5|16477.5|16556.51|16476.51|10
1730824380000|2024-11-05 16:33:00|16557.17|16477.17|16557.33|16477.33|16557.36|16477.36|16555.94|16475.94|10
1730824390000|2024-11-05 16:33:10|16559.25|16479.25|16563.48|16483.48|16564.09|16484.09|16559.25|16479.25|10
1730824400000|2024-11-05 16:33:20|16563.54|16483.54|16565.33|16485.33|16565.41|16485.41|16562.38|16482.38|10
1730824410000|2024-11-05 16:33:30|16569.15|16489.15|16570.32|16490.32|16570.6|16490.6|16569.15|16489.15|10
1730824420000|2024-11-05 16:33:40|16570.29|16490.29|16571.06|16491.06|16571.61|16491.61|16570.29|16490.29|9
1730824430000|2024-11-05 16:33:50|16571.08|16491.08|16571.52|16491.52|16571.7|16491.7|16571.08|16491.08|9
1730824440000|2024-11-05 16:34:00|16571.61|16491.61|16576.03|16496.03|16576.03|16496.03|16571.61|16491.61|10
1730824450000|2024-11-05 16:34:10|16577.46|16497.46|16579.89|16499.89|16580.57|16500.57|16577.46|16497.46|10
1730824460000|2024-11-05 16:34:20|16579.53|16499.53|16582.59|16502.59|16582.59|16502.59|16578.16|16498.16|10
1730824470000|2024-11-05 16:34:30|16583.2|16503.2|16588.31|16508.31|16588.31|16508.31|16583.2|16503.2|10
1730824480000|2024-11-05 16:34:40|16590.28|16510.28|16592.31|16512.31|16592.31|16512.31|16590.28|16510.28|10
1730824490000|2024-11-05 16:34:50|16591.99|16511.99|16593.11|16513.11|16593.38|16513.38|16591.99|16511.99|10
1730824500000|2024-11-05 16:35:00|16593.48|16513.48|16612.67|16532.67|16612.67|16532.67|16593.48|16513.48|10
1730824510000|2024-11-05 16:35:10|16614.25|16534.25|16614.1|16534.1|16615.28|16535.28|16613.3|16533.3|10
1730824520000|2024-11-05 16:35:20|16613.38|16533.38|16607.81|16527.81|16613.38|16533.38|16607.74|16527.74|9
1730824530000|2024-11-05 16:35:30|16607.52|16527.52|16601.13|16521.13|16607.52|16527.52|16600.16|16520.16|10
1730824540000|2024-11-05 16:35:40|16600.05|16520.05|16597.45|16517.45|16600.05|16520.05|16597.15|16517.15|10
1730824550000|2024-11-05 16:35:50|16597.09|16517.09|16586.59|16506.59|16597.09|16517.09|16586.59|16506.59|10
1730824560000|2024-11-05 16:36:00|16586.42|16506.42|16583.45|16503.45|16586.42|16506.42|16582.84|16502.84|10
1730824570000|2024-11-05 16:36:10|16583.13|16503.13|16577.26|16497.26|16584.49|16504.49|16577.26|16497.26|10
1730824580000|2024-11-05 16:36:20|16576.28|16496.28|16575.37|16495.37|16577.02|16497.02|16575.37|16495.37|10
1730824590000|2024-11-05 16:36:30|16574.41|16494.41|16577.38|16497.38|16577.38|16497.38|16574.19|16494.19|10
1730824600000|2024-11-05 16:36:40|16579.63|16499.63|16580.66|16500.66|16581.32|16501.32|16579.63|16499.63|10
1730824610000|2024-11-05 16:36:50|16580.7|16500.7|16583.92|16503.92|16583.92|16503.92|16580.7|16500.7|10
1730824620000|2024-11-05 16:37:00|16583.84|16503.84|16583.42|16503.42|16586.93|16506.93|16583.17|16503.17|10
1730824630000|2024-11-05 16:37:10|16583.08|16503.08|16579.44|16499.44|16583.08|16503.08|16578.46|16498.46|10
1730824640000|2024-11-05 16:37:20|16578.76|16498.76|16573.33|16493.33|16578.76|16498.76|16573.33|16493.33|10
1730824650000|2024-11-05 16:37:30|16573.04|16493.04|16568.8|16488.8|16573.52|16493.52|16568.8|16488.8|9
1730824660000|2024-11-05 16:37:40|16567.96|16487.96|16576.03|16496.03|16576.03|16496.03|16567.5|16487.5|9
1730824670000|2024-11-05 16:37:50|16576.43|16496.43|16577.68|16497.68|16578.26|16498.26|16575.58|16495.58|10
1730824680000|2024-11-05 16:38:00|16578.45|16498.45|16579.56|16499.56|16580.92|16500.92|16578.45|16498.45|10
1730824690000|2024-11-05 16:38:10|16578.92|16498.92|16571.75|16491.75|16578.92|16498.92|16571.75|16491.75|9
1730824700000|2024-11-05 16:38:20|16570.64|16490.64|16568.25|16488.25|16570.64|16490.64|16568.15|16488.15|10
1730824710000|2024-11-05 16:38:30|16566.83|16486.83|16564.28|16484.28|16566.86|16486.86|16564.09|16484.09|10
1730824720000|2024-11-05 16:38:40|16563.3|16483.3|16559.04|16479.04|16563.3|16483.3|16559.04|16479.04|10
1730824730000|2024-11-05 16:38:50|16559.62|16479.62|16559.25|16479.25|16560.62|16480.62|16559.25|16479.25|10
1730824740000|2024-11-05 16:39:00|16559.11|16479.11|16562.35|16482.35|16562.35|16482.35|16557.8|16477.8|10
1730824750000|2024-11-05 16:39:10|16561.9|16481.9|16562.24|16482.24|16562.88|16482.88|16561.41|16481.41|10
1730824760000|2024-11-05 16:39:20|16561.43|16481.43|16562.5|16482.5|16562.5|16482.5|16561.21|16481.21|10
1730824770000|2024-11-05 16:39:30|16562.51|16482.51|16562.66|16482.66|16562.68|16482.68|16561.29|16481.29|10
1730824780000|2024-11-05 16:39:40|16562.57|16482.57|16562.1|16482.1|16563.31|16483.31|16561.99|16481.99|10
1730824790000|2024-11-05 16:39:50|16562.11|16482.11|16565.38|16485.38|16565.38|16485.38|16561.73|16481.73|10
1730824800000|2024-11-05 16:40:00|16566.24|16486.24|16569.08|16489.08|16569.08|16489.08|16566.24|16486.24|10
1730824810000|2024-11-05 16:40:10|16568.53|16488.53|16565.66|16485.66|16568.53|16488.53|16565.66|16485.66|10
1730824820000|2024-11-05 16:40:20|16565.64|16485.64|16561.59|16481.59|16565.64|16485.64|16561.29|16481.29|10
1730824830000|2024-11-05 16:40:30|16559.44|16479.44|16556.94|16476.94|16559.44|16479.44|16556.71|16476.71|9
1730824840000|2024-11-05 16:40:40|16555.75|16475.75|16551.41|16471.41|16556.02|16476.02|16550.13|16470.13|10
1730824850000|2024-11-05 16:40:50|16551.81|16471.81|16550.93|16470.93|16551.87|16471.87|16550.6|16470.6|10
1730824860000|2024-11-05 16:41:00|16550.98|16470.98|16551.28|16471.28|16551.89|16471.89|16550.57|16470.57|10
1730824870000|2024-11-05 16:41:10|16551.34|16471.34|16545.47|16465.47|16551.34|16471.34|16545.47|16465.47|10
1730824880000|2024-11-05 16:41:20|16543.45|16463.45|16544.48|16464.48|16544.48|16464.48|16543.32|16463.32|10
1730824890000|2024-11-05 16:41:30|16544.68|16464.68|16544.48|16464.48|16545.05|16465.05|16543.82|16463.82|10
1730824900000|2024-11-05 16:41:40|16544.63|16464.63|16542.38|16462.38|16544.76|16464.76|16542.38|16462.38|10
1730824910000|2024-11-05 16:41:50|16542.07|16462.07|16542.56|16462.56|16542.97|16462.97|16542.07|16462.07|10
1730824920000|2024-11-05 16:42:00|16542.61|16462.61|16537.64|16457.64|16542.61|16462.61|16537.29|16457.29|10
1730824930000|2024-11-05 16:42:10|16537.75|16457.75|16530.81|16450.81|16537.75|16457.75|16530.81|16450.81|10
1730824940000|2024-11-05 16:42:20|16530.18|16450.18|16526.07|16446.07|16530.18|16450.18|16524.47|16444.47|10
1730824950000|2024-11-05 16:42:30|16525.57|16445.57|16526.24|16446.24|16526.45|16446.45|16525.4|16445.4|10
1730824960000|2024-11-05 16:42:40|16526.02|16446.02|16524.04|16444.04|16526.38|16446.38|16523.95|16443.95|9
1730824970000|2024-11-05 16:42:50|16524.39|16444.39|16525.22|16445.22|16525.34|16445.34|16523.59|16443.59|9
1730824980000|2024-11-05 16:43:00|16525.46|16445.46|16525.28|16445.28|16525.51|16445.51|16525.09|16445.09|10
1730824990000|2024-11-05 16:43:10|16525.65|16445.65|16523.28|16443.28|16525.65|16445.65|16523.28|16443.28|9
1730825000000|2024-11-05 16:43:20|16523.45|16443.45|16521.21|16441.21|16523.45|16443.45|16521.2|16441.2|10
1730825010000|2024-11-05 16:43:30|16521.16|16441.16|16521.54|16441.54|16521.54|16441.54|16521.08|16441.08|9
1730825020000|2024-11-05 16:43:40|16521.45|16441.45|16520.22|16440.22|16521.45|16441.45|16520.22|16440.22|10
1730825030000|2024-11-05 16:43:50|16520.09|16440.09|16522.33|16442.33|16523.63|16443.63|16519.01|16439.01|10
1730825040000|2024-11-05 16:44:00|16521.94|16441.94|16521.57|16441.57|16521.94|16441.94|16521.08|16441.08|10
1730825050000|2024-11-05 16:44:10|16521.73|16441.73|16520.29|16440.29|16521.92|16441.92|16520.07|16440.07|10
1730825060000|2024-11-05 16:44:20|16520.47|16440.47|16519.04|16439.04|16520.67|16440.67|16519.04|16439.04|10
1730825070000|2024-11-05 16:44:30|16519.01|16439.01|16521.87|16441.87|16521.87|16441.87|16519.01|16439.01|10
1730825080000|2024-11-05 16:44:40|16521.71|16441.71|16526.4|16446.4|16526.4|16446.4|16521.71|16441.71|10
1730825090000|2024-11-05 16:44:50|16526.82|16446.82|16528.91|16448.91|16528.91|16448.91|16526.82|16446.82|10
1730825100000|2024-11-05 16:45:00|16530.44|16450.44|16533.84|16453.84|16533.84|16453.84|16530.44|16450.44|9
1730825110000|2024-11-05 16:45:10|16533.91|16453.91|16528.85|16448.85|16535.25|16455.25|16528.85|16448.85|10
1730825120000|2024-11-05 16:45:20|16528.97|16448.97|16525.9|16445.9|16528.97|16448.97|16525.65|16445.65|10
1730825130000|2024-11-05 16:45:30|16526.41|16446.41|16525.55|16445.55|16526.41|16446.41|16525.36|16445.36|10
1730825140000|2024-11-05 16:45:40|16525.54|16445.54|16523.49|16443.49|16525.54|16445.54|16523.49|16443.49|9
1730825150000|2024-11-05 16:45:50|16522.87|16442.87|16512.82|16432.82|16523.05|16443.05|16512.82|16432.82|10
1730825160000|2024-11-05 16:46:00|16512.6|16432.6|16509.31|16429.31|16512.6|16432.6|16509.31|16429.31|10
1730825170000|2024-11-05 16:46:10|16508.97|16428.97|16503.5|16423.5|16508.97|16428.97|16503.5|16423.5|10
1730825180000|2024-11-05 16:46:20|16504.05|16424.05|16503.77|16423.77|16504.05|16424.05|16503.6|16423.6|10
1730825190000|2024-11-05 16:46:30|16503.88|16423.88|16506.9|16426.9|16506.91|16426.91|16503.88|16423.88|10
1730825200000|2024-11-05 16:46:40|16507.05|16427.05|16509.41|16429.41|16509.41|16429.41|16507.05|16427.05|10
1730825210000|2024-11-05 16:46:50|16509.77|16429.77|16513.53|16433.53|16513.53|16433.53|16509.77|16429.77|10
1730825220000|2024-11-05 16:47:00|16513.47|16433.47|16517.97|16437.97|16517.97|16437.97|16513.47|16433.47|10
1730825230000|2024-11-05 16:47:10|16517.87|16437.87|16521.15|16441.15|16521.15|16441.15|16517.87|16437.87|10
1730825240000|2024-11-05 16:47:20|16521.17|16441.17|16524.94|16444.94|16525.19|16445.19|16520.82|16440.82|10
1730825250000|2024-11-05 16:47:30|16524.93|16444.93|16525.88|16445.88|16525.94|16445.94|16524.45|16444.45|10
1730825260000|2024-11-05 16:47:40|16526.01|16446.01|16526.07|16446.07|16528.1|16448.1|16526.01|16446.01|10
1730825270000|2024-11-05 16:47:50|16526.35|16446.35|16526.17|16446.17|16526.96|16446.96|16525.98|16445.98|10
1730825280000|2024-11-05 16:48:00|16526.12|16446.12|16526.38|16446.38|16526.38|16446.38|16525.82|16445.82|10
1730825290000|2024-11-05 16:48:10|16526|16446|16524.71|16444.71|16527.43|16447.43|16524.71|16444.71|10
1730825300000|2024-11-05 16:48:20|16524.38|16444.38|16520.54|16440.54|16524.43|16444.43|16520.54|16440.54|9
1730825310000|2024-11-05 16:48:30|16521.24|16441.24|16521.75|16441.75|16523.2|16443.2|16521.24|16441.24|10
1730825320000|2024-11-05 16:48:40|16521.59|16441.59|16512.28|16432.28|16521.59|16441.59|16511.06|16431.06|10
1730825330000|2024-11-05 16:48:50|16513.84|16433.84|16508.09|16428.09|16513.84|16433.84|16507.09|16427.09|10
1730825340000|2024-11-05 16:49:00|16508.18|16428.18|16509.61|16429.61|16509.8|16429.8|16508.18|16428.18|10
1730825350000|2024-11-05 16:49:10|16510.56|16430.56|16511.83|16431.83|16512.41|16432.41|16510.56|16430.56|10
1730825360000|2024-11-05 16:49:20|16511.88|16431.88|16514.41|16434.41|16514.41|16434.41|16511.67|16431.67|10
1730825370000|2024-11-05 16:49:30|16514.34|16434.34|16513.33|16433.33|16514.34|16434.34|16513.04|16433.04|10
1730825380000|2024-11-05 16:49:40|16514.45|16434.45|16516.69|16436.69|16516.86|16436.86|16514.45|16434.45|10
1730825390000|2024-11-05 16:49:50|16518.5|16438.5|16522.36|16442.36|16522.36|16442.36|16518.5|16438.5|10
1730825400000|2024-11-05 16:50:00|16522.77|16442.77|16523.61|16443.61|16524.67|16444.67|16522.24|16442.24|10
1730825410000|2024-11-05 16:50:10|16522.38|16442.38|16520.83|16440.83|16522.38|16442.38|16520.83|16440.83|10
1730825420000|2024-11-05 16:50:20|16520.8|16440.8|16522.42|16442.42|16522.58|16442.58|16520.8|16440.8|10
1730825430000|2024-11-05 16:50:30|16522.93|16442.93|16523.83|16443.83|16523.83|16443.83|16522.03|16442.03|10
1730825440000|2024-11-05 16:50:40|16523.82|16443.82|16524.63|16444.63|16525.22|16445.22|16523.78|16443.78|9
1730825450000|2024-11-05 16:50:50|16524.25|16444.25|16525.05|16445.05|16525.54|16445.54|16524.25|16444.25|9
1730825460000|2024-11-05 16:51:00|16525.73|16445.73|16528.09|16448.09|16528.09|16448.09|16525.73|16445.73|10
1730825470000|2024-11-05 16:51:10|16528.12|16448.12|16528.33|16448.33|16529.2|16449.2|16527.96|16447.96|10
1730825480000|2024-11-05 16:51:20|16528.31|16448.31|16530.2|16450.2|16530.2|16450.2|16527.54|16447.54|10
1730825490000|2024-11-05 16:51:30|16529.31|16449.31|16531.11|16451.11|16531.54|16451.54|16528.98|16448.98|10
1730825500000|2024-11-05 16:51:40|16531.16|16451.16|16537.91|16457.91|16537.91|16457.91|16531.16|16451.16|9
1730825510000|2024-11-05 16:51:50|16539.44|16459.44|16543.93|16463.93|16543.93|16463.93|16539.44|16459.44|10
1730825520000|2024-11-05 16:52:00|16544.38|16464.38|16544.43|16464.43|16545.36|16465.36|16544.38|16464.38|10
1730825530000|2024-11-05 16:52:10|16544.84|16464.84|16547.13|16467.13|16547.13|16467.13|16543.8|16463.8|10
1730825540000|2024-11-05 16:52:20|16546.58|16466.58|16546.13|16466.13|16546.58|16466.58|16545.55|16465.55|10
1730825550000|2024-11-05 16:52:30|16546.18|16466.18|16546.82|16466.82|16547.2|16467.2|16546.06|16466.06|10
1730825560000|2024-11-05 16:52:40|16547.41|16467.41|16558.12|16478.12|16558.44|16478.44|16547.41|16467.41|10
1730825570000|2024-11-05 16:52:50|16557.3|16477.3|16558.05|16478.05|16558.2|16478.2|16557.3|16477.3|10
1730825580000|2024-11-05 16:53:00|16558.02|16478.02|16555.66|16475.66|16558.02|16478.02|16555.66|16475.66|10
1730825590000|2024-11-05 16:53:10|16555.32|16475.32|16552.43|16472.43|16555.32|16475.32|16552.43|16472.43|10
1730825600000|2024-11-05 16:53:20|16552.91|16472.91|16555.2|16475.2|16555.2|16475.2|16552.91|16472.91|10
1730825610000|2024-11-05 16:53:30|16554.79|16474.79|16555.94|16475.94|16555.94|16475.94|16554.79|16474.79|10
1730825620000|2024-11-05 16:53:40|16555.8|16475.8|16562.61|16482.61|16562.61|16482.61|16555.8|16475.8|10
1730825630000|2024-11-05 16:53:50|16562.42|16482.42|16562.17|16482.17|16562.79|16482.79|16562.11|16482.11|10
1730825640000|2024-11-05 16:54:00|16561.43|16481.43|16563.93|16483.93|16564.01|16484.01|16561.43|16481.43|10
1730825650000|2024-11-05 16:54:10|16563.75|16483.75|16562.93|16482.93|16563.75|16483.75|16562.6|16482.6|10
1730825660000|2024-11-05 16:54:20|16563.41|16483.41|16563.33|16483.33|16563.61|16483.61|16563.13|16483.13|9
1730825670000|2024-11-05 16:54:30|16562.7|16482.7|16562.57|16482.57|16562.7|16482.7|16561.73|16481.73|10
1730825680000|2024-11-05 16:54:40|16562.18|16482.18|16562.59|16482.59|16563.89|16483.89|16562.18|16482.18|10
1730825690000|2024-11-05 16:54:50|16562.87|16482.87|16562.89|16482.89|16563|16483|16562.4|16482.4|10
1730825700000|2024-11-05 16:55:00|16562.78|16482.78|16562.2|16482.2|16563.26|16483.26|16561.28|16481.28|10
1730825710000|2024-11-05 16:55:10|16562.17|16482.17|16561.51|16481.51|16562.17|16482.17|16561.15|16481.15|10
1730825720000|2024-11-05 16:55:20|16561.59|16481.59|16560.04|16480.04|16561.59|16481.59|16559.96|16479.96|8
1730825730000|2024-11-05 16:55:30|16559.29|16479.29|16562.83|16482.83|16562.83|16482.83|16559.29|16479.29|10
1730825740000|2024-11-05 16:55:40|16563.1|16483.1|16563.33|16483.33|16563.99|16483.99|16563.1|16483.1|10
1730825750000|2024-11-05 16:55:50|16562.88|16482.88|16564|16484|16564.17|16484.17|16562.88|16482.88|10
1730825760000|2024-11-05 16:56:00|16563.92|16483.92|16567.22|16487.22|16567.22|16487.22|16563.92|16483.92|10
1730825770000|2024-11-05 16:56:10|16566.91|16486.91|16568.45|16488.45|16569.06|16489.06|16566.59|16486.59|10
1730825780000|2024-11-05 16:56:20|16568.49|16488.49|16569.39|16489.39|16569.39|16489.39|16566.76|16486.76|10
1730825790000|2024-11-05 16:56:30|16569.49|16489.49|16569.31|16489.31|16569.51|16489.51|16568.62|16488.62|10
1730825800000|2024-11-05 16:56:40|16569.08|16489.08|16569.16|16489.16|16569.2|16489.2|16568.47|16488.47|10
1730825810000|2024-11-05 16:56:50|16568.79|16488.79|16569.16|16489.16|16569.16|16489.16|16568.63|16488.63|10
1730825820000|2024-11-05 16:57:00|16568.98|16488.98|16568.61|16488.61|16569.77|16489.77|16568.4|16488.4|10
1730825830000|2024-11-05 16:57:10|16567.77|16487.77|16567.91|16487.91|16568.82|16488.82|16567.62|16487.62|10
1730825840000|2024-11-05 16:57:20|16566.68|16486.68|16565.11|16485.11|16567.21|16487.21|16564.92|16484.92|10
1730825850000|2024-11-05 16:57:30|16564.54|16484.54|16560.84|16480.84|16564.54|16484.54|16560.81|16480.81|10
1730825860000|2024-11-05 16:57:40|16560.57|16480.57|16560.25|16480.25|16561.79|16481.79|16560.16|16480.16|10
1730825870000|2024-11-05 16:57:50|16558.78|16478.78|16556.24|16476.24|16559.56|16479.56|16555.97|16475.97|10
1730825880000|2024-11-05 16:58:00|16556.49|16476.49|16558.61|16478.61|16558.61|16478.61|16556.44|16476.44|9
1730825890000|2024-11-05 16:58:10|16559.74|16479.74|16565.05|16485.05|16565.05|16485.05|16559.74|16479.74|10
1730825900000|2024-11-05 16:58:20|16565.01|16485.01|16562.17|16482.17|16565.01|16485.01|16562.17|16482.17|10
1730825910000|2024-11-05 16:58:30|16562.47|16482.47|16557.94|16477.94|16562.47|16482.47|16557.94|16477.94|10
1730825920000|2024-11-05 16:58:40|16557.69|16477.69|16556.29|16476.29|16557.69|16477.69|16554.85|16474.85|10
1730825930000|2024-11-05 16:58:50|16556.35|16476.35|16557.58|16477.58|16557.58|16477.58|16556.26|16476.26|10
1730825940000|2024-11-05 16:59:00|16557.82|16477.82|16560.67|16480.67|16560.68|16480.68|16557.82|16477.82|9
1730825950000|2024-11-05 16:59:10|16560.55|16480.55|16562.01|16482.01|16562.01|16482.01|16560.55|16480.55|10
1730825960000|2024-11-05 16:59:20|16562.24|16482.24|16562.64|16482.64|16562.85|16482.85|16562.09|16482.09|10
1730825970000|2024-11-05 16:59:30|16562.37|16482.37|16564.93|16484.93|16565.71|16485.71|16562.37|16482.37|10
1730825980000|2024-11-05 16:59:40|16565.33|16485.33|16563.8|16483.8|16565.33|16485.33|16563.8|16483.8|10
1730825990000|2024-11-05 16:59:50|16563.92|16483.92|16566.06|16486.06|16566.06|16486.06|16563.92|16483.92|10
1730826000000|2024-11-05 17:00:00|16566.21|16486.21|16576.06|16496.06|16576.06|16496.06|16566.21|16486.21|10
1730826010000|2024-11-05 17:00:10|16576.13|16496.13|16576.09|16496.09|16576.21|16496.21|16575.06|16495.06|10
1730826020000|2024-11-05 17:00:20|16575.92|16495.92|16578.97|16498.97|16579.22|16499.22|16575.75|16495.75|10
1730826030000|2024-11-05 17:00:30|16578.85|16498.85|16575.47|16495.47|16579.12|16499.12|16575.47|16495.47|8
1730826040000|2024-11-05 17:00:40|16574.89|16494.89|16574.61|16494.61|16574.89|16494.89|16574.35|16494.35|10
1730826050000|2024-11-05 17:00:50|16574.15|16494.15|16572.32|16492.32|16574.15|16494.15|16572.02|16492.02|10
1730826060000|2024-11-05 17:01:00|16572.88|16492.88|16573.89|16493.89|16575.07|16495.07|16572.84|16492.84|10
1730826070000|2024-11-05 17:01:10|16573.73|16493.73|16570.61|16490.61|16573.94|16493.94|16570.59|16490.59|10
1730826080000|2024-11-05 17:01:20|16570.74|16490.74|16571.27|16491.27|16571.7|16491.7|16570.74|16490.74|10
1730826090000|2024-11-05 17:01:30|16571.97|16491.97|16573.66|16493.66|16573.79|16493.79|16571.97|16491.97|10
1730826100000|2024-11-05 17:01:40|16573.43|16493.43|16572.83|16492.83|16573.43|16493.43|16572.65|16492.65|10
1730826110000|2024-11-05 17:01:50|16572.87|16492.87|16571.39|16491.39|16572.87|16492.87|16571.22|16491.22|8
1730826120000|2024-11-05 17:02:00|16571.48|16491.48|16569.87|16489.87|16572.04|16492.04|16569.87|16489.87|10
1730826130000|2024-11-05 17:02:10|16569.95|16489.95|16570.63|16490.63|16570.84|16490.84|16569.23|16489.23|10
1730826140000|2024-11-05 17:02:20|16570.65|16490.65|16571.08|16491.08|16571.08|16491.08|16570.26|16490.26|9
1730826150000|2024-11-05 17:02:30|16571.23|16491.23|16570.17|16490.17|16571.25|16491.25|16570.17|16490.17|10
1730826160000|2024-11-05 17:02:40|16570.67|16490.67|16568.47|16488.47|16570.67|16490.67|16568.21|16488.21|10
1730826170000|2024-11-05 17:02:50|16567.27|16487.27|16567.63|16487.63|16568.04|16488.04|16567.27|16487.27|9
1730826180000|2024-11-05 17:03:00|16567.43|16487.43|16564.52|16484.52|16567.51|16487.51|16564.52|16484.52|10
1730826190000|2024-11-05 17:03:10|16564.38|16484.38|16567|16487|16567|16487|16563.8|16483.8|10
1730826200000|2024-11-05 17:03:20|16567.48|16487.48|16568.05|16488.05|16568.21|16488.21|16566.91|16486.91|10
1730826210000|2024-11-05 17:03:30|16567.96|16487.96|16570.37|16490.37|16570.39|16490.39|16567.47|16487.47|9
1730826220000|2024-11-05 17:03:40|16570.83|16490.83|16573.05|16493.05|16573.72|16493.72|16570.48|16490.48|10
1730826230000|2024-11-05 17:03:50|16572.9|16492.9|16573.4|16493.4|16573.62|16493.62|16572.38|16492.38|9
1730826240000|2024-11-05 17:04:00|16572.94|16492.94|16576.21|16496.21|16576.21|16496.21|16572.94|16492.94|9
1730826250000|2024-11-05 17:04:10|16576.48|16496.48|16579.39|16499.39|16579.39|16499.39|16576.38|16496.38|9
1730826260000|2024-11-05 17:04:20|16579.86|16499.86|16583.64|16503.64|16583.64|16503.64|16579.86|16499.86|10
1730826270000|2024-11-05 17:04:30|16583.71|16503.71|16586.4|16506.4|16587.15|16507.15|16583.7|16503.7|10
1730826280000|2024-11-05 17:04:40|16585.81|16505.81|16584.3|16504.3|16586.35|16506.35|16584.3|16504.3|9
1730826290000|2024-11-05 17:04:50|16584.15|16504.15|16582.95|16502.95|16584.35|16504.35|16582.88|16502.88|10
1730826300000|2024-11-05 17:05:00|16580.2|16500.2|16580.15|16500.15|16580.7|16500.7|16578.57|16498.57|10
1730826310000|2024-11-05 17:05:10|16579.35|16499.35|16580.44|16500.44|16580.44|16500.44|16579.35|16499.35|10
1730826320000|2024-11-05 17:05:20|16580.41|16500.41|16579.14|16499.14|16581.17|16501.17|16579.13|16499.13|10
1730826330000|2024-11-05 17:05:30|16578.91|16498.91|16582.49|16502.49|16582.49|16502.49|16578.91|16498.91|10
1730826340000|2024-11-05 17:05:40|16582.27|16502.27|16582|16502|16583.15|16503.15|16582|16502|10
1730826350000|2024-11-05 17:05:50|16581.81|16501.81|16582.95|16502.95|16582.95|16502.95|16581.81|16501.81|10
1730826360000|2024-11-05 17:06:00|16583.62|16503.62|16586.37|16506.37|16586.41|16506.41|16583.6|16503.6|9
1730826370000|2024-11-05 17:06:10|16587.41|16507.41|16590.33|16510.33|16590.63|16510.63|16587.41|16507.41|9
1730826380000|2024-11-05 17:06:20|16590.27|16510.27|16591.95|16511.95|16591.95|16511.95|16590.27|16510.27|10
1730826390000|2024-11-05 17:06:30|16592.12|16512.12|16589.16|16509.16|16592.12|16512.12|16589.13|16509.13|10
1730826400000|2024-11-05 17:06:40|16589.44|16509.44|16588.35|16508.35|16589.44|16509.44|16588.19|16508.19|10
1730826410000|2024-11-05 17:06:50|16588.42|16508.42|16591.6|16511.6|16591.6|16511.6|16588.42|16508.42|10
1730826420000|2024-11-05 17:07:00|16592.23|16512.23|16595.54|16515.54|16595.58|16515.58|16592.23|16512.23|10
1730826430000|2024-11-05 17:07:10|16596.45|16516.45|16607.68|16527.68|16608.35|16528.35|16596.45|16516.45|10
1730826440000|2024-11-05 17:07:20|16607.64|16527.64|16614.2|16534.2|16614.2|16534.2|16607.64|16527.64|10
1730826450000|2024-11-05 17:07:30|16614.22|16534.22|16618.08|16538.08|16618.08|16538.08|16614.22|16534.22|10
1730826460000|2024-11-05 17:07:40|16617.85|16537.85|16617.83|16537.83|16618.11|16538.11|16617.21|16537.21|9
1730826470000|2024-11-05 17:07:50|16617.79|16537.79|16619.72|16539.72|16619.82|16539.82|16617.68|16537.68|10
1730826480000|2024-11-05 17:08:00|16619.7|16539.7|16619.27|16539.27|16619.7|16539.7|16618.72|16538.72|10
1730826490000|2024-11-05 17:08:10|16619.29|16539.29|16614.63|16534.63|16619.36|16539.36|16614.63|16534.63|10
1730826500000|2024-11-05 17:08:20|16615.1|16535.1|16611.64|16531.64|16615.42|16535.42|16611.64|16531.64|10
1730826510000|2024-11-05 17:08:30|16611.52|16531.52|16607.7|16527.7|16611.52|16531.52|16607.07|16527.07|10
1730826520000|2024-11-05 17:08:40|16606.55|16526.55|16607.42|16527.42|16607.42|16527.42|16605.06|16525.06|10
1730826530000|2024-11-05 17:08:50|16607.47|16527.47|16608.34|16528.34|16608.34|16528.34|16607.47|16527.47|10
1730826540000|2024-11-05 17:09:00|16608.38|16528.38|16608.11|16528.11|16608.38|16528.38|16607.64|16527.64|10
1730826550000|2024-11-05 17:09:10|16608.34|16528.34|16609.69|16529.69|16609.85|16529.85|16608.34|16528.34|10
1730826560000|2024-11-05 17:09:20|16610.26|16530.26|16611.32|16531.32|16611.32|16531.32|16610.26|16530.26|10
1730826570000|2024-11-05 17:09:30|16611.24|16531.24|16609.96|16529.96|16611.68|16531.68|16609.77|16529.77|10
1730826580000|2024-11-05 17:09:40|16610.07|16530.07|16610.14|16530.14|16610.54|16530.54|16609.01|16529.01|10
1730826590000|2024-11-05 17:09:50|16610.3|16530.3|16608.89|16528.89|16610.62|16530.62|16608.89|16528.89|10
1730826600000|2024-11-05 17:10:00|16608.87|16528.87|16607.03|16527.03|16608.87|16528.87|16605.88|16525.88|10
1730826610000|2024-11-05 17:10:10|16607.63|16527.63|16608.53|16528.53|16608.53|16528.53|16606.54|16526.54|9
1730826620000|2024-11-05 17:10:20|16607.37|16527.37|16610.78|16530.78|16610.78|16530.78|16607.04|16527.04|9
1730826630000|2024-11-05 17:10:30|16610.6|16530.6|16610.29|16530.29|16610.6|16530.6|16609.02|16529.02|10
1730826640000|2024-11-05 17:10:40|16610.37|16530.37|16613.18|16533.18|16613.53|16533.53|16610.37|16530.37|10
1730826650000|2024-11-05 17:10:50|16612.92|16532.92|16611.89|16531.89|16612.92|16532.92|16611.24|16531.24|10
1730826660000|2024-11-05 17:11:00|16611.65|16531.65|16610.9|16530.9|16611.65|16531.65|16610.89|16530.89|10
1730826670000|2024-11-05 17:11:10|16611.12|16531.12|16612.36|16532.36|16612.48|16532.48|16611.12|16531.12|10
1730826680000|2024-11-05 17:11:20|16612.3|16532.3|16616.91|16536.91|16616.91|16536.91|16612.3|16532.3|10
1730826690000|2024-11-05 17:11:30|16616.94|16536.94|16615.44|16535.44|16616.94|16536.94|16615.44|16535.44|10
1730826700000|2024-11-05 17:11:40|16614.45|16534.45|16614.72|16534.72|16615.2|16535.2|16614.27|16534.27|10
1730826710000|2024-11-05 17:11:50|16614.44|16534.44|16611.48|16531.48|16614.46|16534.46|16611.48|16531.48|10
1730826720000|2024-11-05 17:12:00|16611.4|16531.4|16611.09|16531.09|16612.06|16532.06|16611.09|16531.09|10
1730826730000|2024-11-05 17:12:10|16611.37|16531.37|16610.33|16530.33|16611.37|16531.37|16609.54|16529.54|10
1730826740000|2024-11-05 17:12:20|16610.29|16530.29|16609.9|16529.9|16610.87|16530.87|16609.9|16529.9|10
1730826750000|2024-11-05 17:12:30|16610.12|16530.12|16604.95|16524.95|16610.3|16530.3|16604.95|16524.95|10
1730826760000|2024-11-05 17:12:40|16604.92|16524.92|16607.89|16527.89|16607.89|16527.89|16604.73|16524.73|10
1730826770000|2024-11-05 17:12:50|16607.93|16527.93|16608.34|16528.34|16608.54|16528.54|16607.56|16527.56|10
1730826780000|2024-11-05 17:13:00|16608.33|16528.33|16608.35|16528.35|16608.35|16528.35|16607.48|16527.48|10
1730826790000|2024-11-05 17:13:10|16608.24|16528.24|16608.1|16528.1|16608.31|16528.31|16607.88|16527.88|9
1730826800000|2024-11-05 17:13:20|16607.58|16527.58|16604.81|16524.81|16607.58|16527.58|16604.39|16524.39|10
1730826810000|2024-11-05 17:13:30|16604.9|16524.9|16604.71|16524.71|16605.17|16525.17|16603.75|16523.75|10
1730826820000|2024-11-05 17:13:40|16604.56|16524.56|16605.14|16525.14|16605.14|16525.14|16603.65|16523.65|10
1730826830000|2024-11-05 17:13:50|16605.17|16525.17|16605.88|16525.88|16605.88|16525.88|16605.13|16525.13|10
1730826840000|2024-11-05 17:14:00|16605.66|16525.66|16607.67|16527.67|16607.69|16527.69|16605.62|16525.62|10
1730826850000|2024-11-05 17:14:10|16606.15|16526.15|16606.93|16526.93|16606.93|16526.93|16605.67|16525.67|10
1730826860000|2024-11-05 17:14:20|16607.45|16527.45|16611.53|16531.53|16611.53|16531.53|16607.26|16527.26|9
1730826870000|2024-11-05 17:14:30|16611.18|16531.18|16613.5|16533.5|16613.5|16533.5|16611.18|16531.18|10
1730826880000|2024-11-05 17:14:40|16613.25|16533.25|16614.83|16534.83|16614.83|16534.83|16613.25|16533.25|10
1730826890000|2024-11-05 17:14:50|16614.53|16534.53|16621.38|16541.38|16621.38|16541.38|16614.53|16534.53|10
1730826900000|2024-11-05 17:15:00|16621.88|16541.88|16619.89|16539.89|16622.49|16542.49|16619.89|16539.89|10
1730826910000|2024-11-05 17:15:10|16618.81|16538.81|16613.89|16533.89|16618.81|16538.81|16613.89|16533.89|10
1730826920000|2024-11-05 17:15:20|16613.65|16533.65|16616.01|16536.01|16616.01|16536.01|16613.65|16533.65|10
1730826930000|2024-11-05 17:15:30|16615.82|16535.82|16618.29|16538.29|16618.29|16538.29|16615.48|16535.48|9
1730826940000|2024-11-05 17:15:40|16618.74|16538.74|16623.21|16543.21|16623.21|16543.21|16618.74|16538.74|10
1730826950000|2024-11-05 17:15:50|16622.97|16542.97|16622.71|16542.71|16623.29|16543.29|16622.19|16542.19|10
1730826960000|2024-11-05 17:16:00|16623.13|16543.13|16620.47|16540.47|16623.27|16543.27|16620.47|16540.47|10
1730826970000|2024-11-05 17:16:10|16620.24|16540.24|16616.23|16536.23|16620.24|16540.24|16616.23|16536.23|10
1730826980000|2024-11-05 17:16:20|16615.66|16535.66|16614|16534|16615.66|16535.66|16614|16534|10
1730826990000|2024-11-05 17:16:30|16614.08|16534.08|16608.18|16528.18|16614.08|16534.08|16608.18|16528.18|10
1730827000000|2024-11-05 17:16:40|16607.74|16527.74|16603.07|16523.07|16607.74|16527.74|16603.07|16523.07|10
1730827010000|2024-11-05 17:16:50|16602.92|16522.92|16604.36|16524.36|16604.36|16524.36|16602.92|16522.92|10
1730827020000|2024-11-05 17:17:00|16604.23|16524.23|16604.88|16524.88|16604.88|16524.88|16603.72|16523.72|10
1730827030000|2024-11-05 17:17:10|16604.84|16524.84|16605.36|16525.36|16605.66|16525.66|16604.84|16524.84|10
1730827040000|2024-11-05 17:17:20|16605.45|16525.45|16604.91|16524.91|16605.88|16525.88|16604.8|16524.8|10
1730827050000|2024-11-05 17:17:30|16605.1|16525.1|16601.41|16521.41|16605.49|16525.49|16601.23|16521.23|10
1730827060000|2024-11-05 17:17:40|16601.34|16521.34|16599.55|16519.55|16601.59|16521.59|16599.55|16519.55|10
1730827070000|2024-11-05 17:17:50|16599.11|16519.11|16598.81|16518.81|16599.11|16519.11|16598.78|16518.78|10
1730827080000|2024-11-05 17:18:00|16598.97|16518.97|16597.37|16517.37|16599.23|16519.23|16597.37|16517.37|10
1730827090000|2024-11-05 17:18:10|16597.63|16517.63|16599.28|16519.28|16599.28|16519.28|16597.63|16517.63|10
1730827100000|2024-11-05 17:18:20|16599.58|16519.58|16600.57|16520.57|16600.57|16520.57|16599.58|16519.58|10
1730827110000|2024-11-05 17:18:30|16600.76|16520.76|16603.57|16523.57|16603.58|16523.58|16600.76|16520.76|10
1730827120000|2024-11-05 17:18:40|16604.42|16524.42|16607.16|16527.16|16607.16|16527.16|16604.42|16524.42|10
1730827130000|2024-11-05 17:18:50|16607.61|16527.61|16607.59|16527.59|16608.27|16528.27|16607.59|16527.59|10
1730827140000|2024-11-05 17:19:00|16607.58|16527.58|16608.67|16528.67|16608.67|16528.67|16607.52|16527.52|9
1730827150000|2024-11-05 17:19:10|16608.72|16528.72|16610.2|16530.2|16610.2|16530.2|16608.71|16528.71|10
1730827160000|2024-11-05 17:19:20|16610.73|16530.73|16610.64|16530.64|16610.73|16530.73|16610.22|16530.22|10
1730827170000|2024-11-05 17:19:30|16610.75|16530.75|16610.15|16530.15|16611.08|16531.08|16609.83|16529.83|10
1730827180000|2024-11-05 17:19:40|16610.6|16530.6|16610.9|16530.9|16611.58|16531.58|16610.6|16530.6|10
1730827190000|2024-11-05 17:19:50|16610.74|16530.74|16609.22|16529.22|16610.74|16530.74|16609.04|16529.04|10
1730827200000|2024-11-05 17:20:00|16609.08|16529.08|16609.13|16529.13|16609.61|16529.61|16608.6|16528.6|9
1730827210000|2024-11-05 17:20:10|16608.46|16528.46|16605.51|16525.51|16608.68|16528.68|16605.48|16525.48|10
1730827220000|2024-11-05 17:20:20|16603.66|16523.66|16600.74|16520.74|16603.66|16523.66|16599.94|16519.94|10
1730827230000|2024-11-05 17:20:30|16600.8|16520.8|16602.33|16522.33|16602.33|16522.33|16600.8|16520.8|10
1730827240000|2024-11-05 17:20:40|16602.98|16522.98|16604.92|16524.92|16604.92|16524.92|16602.98|16522.98|10
1730827250000|2024-11-05 17:20:50|16604.84|16524.84|16605.96|16525.96|16606.51|16526.51|16604.84|16524.84|10
1730827260000|2024-11-05 17:21:00|16605.91|16525.91|16604.66|16524.66|16606.08|16526.08|16604.66|16524.66|10
1730827270000|2024-11-05 17:21:10|16604.49|16524.49|16601.48|16521.48|16604.57|16524.57|16601.48|16521.48|10
1730827280000|2024-11-05 17:21:20|16600.82|16520.82|16601.43|16521.43|16601.9|16521.9|16600.82|16520.82|10
1730827290000|2024-11-05 17:21:30|16601.1|16521.1|16600.25|16520.25|16601.33|16521.33|16600.25|16520.25|10
1730827300000|2024-11-05 17:21:40|16599.86|16519.86|16599.46|16519.46|16599.86|16519.86|16599.16|16519.16|10
1730827310000|2024-11-05 17:21:50|16599.68|16519.68|16600.02|16520.02|16600.83|16520.83|16599.68|16519.68|10
1730827320000|2024-11-05 17:22:00|16600.13|16520.13|16603.11|16523.11|16603.11|16523.11|16600.13|16520.13|10
1730827330000|2024-11-05 17:22:10|16603|16523|16603.4|16523.4|16604.2|16524.2|16603|16523|10
1730827340000|2024-11-05 17:22:20|16602.96|16522.96|16601.56|16521.56|16602.96|16522.96|16601.56|16521.56|10
1730827350000|2024-11-05 17:22:30|16601.36|16521.36|16600.93|16520.93|16602.17|16522.17|16600.93|16520.93|10
1730827360000|2024-11-05 17:22:40|16601.28|16521.28|16602.4|16522.4|16602.4|16522.4|16600.92|16520.92|10
1730827370000|2024-11-05 17:22:50|16602.49|16522.49|16601.19|16521.19|16603.09|16523.09|16601.1|16521.1|10
1730827380000|2024-11-05 17:23:00|16601.81|16521.81|16601.12|16521.12|16601.96|16521.96|16600.75|16520.75|10
1730827390000|2024-11-05 17:23:10|16601.15|16521.15|16599.82|16519.82|16601.15|16521.15|16599.81|16519.81|10
1730827400000|2024-11-05 17:23:20|16599.76|16519.76|16603.93|16523.93|16604.66|16524.66|16599.76|16519.76|9
1730827410000|2024-11-05 17:23:30|16603.87|16523.87|16602.2|16522.2|16603.87|16523.87|16601.96|16521.96|10
1730827420000|2024-11-05 17:23:40|16601.76|16521.76|16602.61|16522.61|16602.61|16522.61|16601.75|16521.75|10
1730827430000|2024-11-05 17:23:50|16602.46|16522.46|16601.06|16521.06|16602.89|16522.89|16601.06|16521.06|10
1730827440000|2024-11-05 17:24:00|16601.08|16521.08|16598.29|16518.29|16601.08|16521.08|16598.29|16518.29|9
1730827450000|2024-11-05 17:24:10|16598.33|16518.33|16598.97|16518.97|16599.24|16519.24|16598.31|16518.31|10
1730827460000|2024-11-05 17:24:20|16599|16519|16599.15|16519.15|16599.43|16519.43|16598.71|16518.71|10
1730827470000|2024-11-05 17:24:30|16598.82|16518.82|16597|16517|16599.13|16519.13|16596.93|16516.93|10
1730827480000|2024-11-05 17:24:40|16595.8|16515.8|16596.22|16516.22|16596.25|16516.25|16594.81|16514.81|10
1730827490000|2024-11-05 17:24:50|16596.13|16516.13|16595.14|16515.14|16596.24|16516.24|16595.07|16515.07|9
1730827500000|2024-11-05 17:25:00|16594.73|16514.73|16592.63|16512.63|16594.73|16514.73|16591.97|16511.97|10
1730827510000|2024-11-05 17:25:10|16592.53|16512.53|16586.81|16506.81|16592.53|16512.53|16586.81|16506.81|10
1730827520000|2024-11-05 17:25:20|16586.77|16506.77|16584.57|16504.57|16586.91|16506.91|16584.57|16504.57|10
1730827530000|2024-11-05 17:25:30|16585.78|16505.78|16584.68|16504.68|16585.78|16505.78|16584.25|16504.25|10
1730827540000|2024-11-05 17:25:40|16584.36|16504.36|16584.65|16504.65|16586.09|16506.09|16584.36|16504.36|10
1730827550000|2024-11-05 17:25:50|16584.12|16504.12|16584.79|16504.79|16585.36|16505.36|16583.78|16503.78|10
1730827560000|2024-11-05 17:26:00|16584.95|16504.95|16586.4|16506.4|16586.4|16506.4|16584.76|16504.76|10
1730827570000|2024-11-05 17:26:10|16586.58|16506.58|16588.46|16508.46|16588.72|16508.72|16586.58|16506.58|10
1730827580000|2024-11-05 17:26:20|16588.9|16508.9|16589.45|16509.45|16589.71|16509.71|16588.9|16508.9|9
1730827590000|2024-11-05 17:26:30|16590.13|16510.13|16589.21|16509.21|16590.14|16510.14|16589.21|16509.21|9
1730827600000|2024-11-05 17:26:40|16588.45|16508.45|16587.74|16507.74|16588.45|16508.45|16587.74|16507.74|10
1730827610000|2024-11-05 17:26:50|16586.32|16506.32|16584.72|16504.72|16586.32|16506.32|16584.33|16504.33|10
1730827620000|2024-11-05 17:27:00|16584.73|16504.73|16585.39|16505.39|16585.81|16505.81|16584.73|16504.73|10
1730827630000|2024-11-05 17:27:10|16585.79|16505.79|16581.78|16501.78|16585.79|16505.79|16581.4|16501.4|10
1730827640000|2024-11-05 17:27:20|16581.6|16501.6|16577.2|16497.2|16581.6|16501.6|16577.2|16497.2|10
1730827650000|2024-11-05 17:27:30|16573.87|16493.87|16574.58|16494.58|16575.13|16495.13|16572.64|16492.64|10
1730827660000|2024-11-05 17:27:40|16572.86|16492.86|16572.29|16492.29|16572.86|16492.86|16572.07|16492.07|10
1730827670000|2024-11-05 17:27:50|16571.81|16491.81|16570.5|16490.5|16572.19|16492.19|16570.47|16490.47|10
1730827680000|2024-11-05 17:28:00|16570.43|16490.43|16572.22|16492.22|16572.47|16492.47|16570.35|16490.35|10
1730827690000|2024-11-05 17:28:10|16572.41|16492.41|16577.81|16497.81|16577.81|16497.81|16572.41|16492.41|10
1730827700000|2024-11-05 17:28:20|16577.8|16497.8|16576.21|16496.21|16577.87|16497.87|16576.21|16496.21|10
1730827710000|2024-11-05 17:28:30|16576.08|16496.08|16572.57|16492.57|16576.08|16496.08|16572.57|16492.57|10
1730827720000|2024-11-05 17:28:40|16572.1|16492.1|16570.58|16490.58|16572.26|16492.26|16570.58|16490.58|10
1730827730000|2024-11-05 17:28:50|16570.67|16490.67|16570.99|16490.99|16570.99|16490.99|16570.36|16490.36|10
1730827740000|2024-11-05 17:29:00|16570.95|16490.95|16571.87|16491.87|16571.87|16491.87|16570.95|16490.95|10
1730827750000|2024-11-05 17:29:10|16571.74|16491.74|16571.27|16491.27|16571.95|16491.95|16570.77|16490.77|9
1730827760000|2024-11-05 17:29:20|16571.36|16491.36|16570.53|16490.53|16571.36|16491.36|16570.45|16490.45|9
1730827770000|2024-11-05 17:29:30|16570.31|16490.31|16569.35|16489.35|16570.31|16490.31|16568.93|16488.93|10
1730827780000|2024-11-05 17:29:40|16569.26|16489.26|16567.76|16487.76|16569.39|16489.39|16567.76|16487.76|10
1730827790000|2024-11-05 17:29:50|16567.92|16487.92|16565.34|16485.34|16567.92|16487.92|16565.11|16485.11|10
1730827800000|2024-11-05 17:30:00|16565.19|16485.19|16564.5|16484.5|16565.19|16485.19|16563.45|16483.45|9
1730827810000|2024-11-05 17:30:10|16564.58|16484.58|16563.36|16483.36|16565.42|16485.42|16562.91|16482.91|10
1730827820000|2024-11-05 17:30:20|16563.86|16483.86|16564.54|16484.54|16564.54|16484.54|16563.04|16483.04|10
1730827830000|2024-11-05 17:30:30|16564.73|16484.73|16558.89|16478.89|16564.73|16484.73|16558.89|16478.89|10
1730827840000|2024-11-05 17:30:40|16559.45|16479.45|16557.8|16477.8|16559.45|16479.45|16557.8|16477.8|9
1730827850000|2024-11-05 17:30:50|16557.78|16477.78|16556.53|16476.53|16557.78|16477.78|16556.53|16476.53|10
1730827860000|2024-11-05 17:31:00|16555.87|16475.87|16556.94|16476.94|16556.94|16476.94|16555.87|16475.87|9
1730827870000|2024-11-05 17:31:10|16557.33|16477.33|16557.51|16477.51|16557.8|16477.8|16557.03|16477.03|10
1730827880000|2024-11-05 17:31:20|16557.18|16477.18|16556.57|16476.57|16557.45|16477.45|16556.57|16476.57|10
1730827890000|2024-11-05 17:31:30|16556.61|16476.61|16555.54|16475.54|16557.15|16477.15|16555.54|16475.54|10
1730827900000|2024-11-05 17:31:40|16554.57|16474.57|16554.04|16474.04|16555.2|16475.2|16554.04|16474.04|10
1730827910000|2024-11-05 17:31:50|16553.79|16473.79|16553.67|16473.67|16553.92|16473.92|16553.66|16473.66|10
1730827920000|2024-11-05 17:32:00|16553.89|16473.89|16549.9|16469.9|16555.14|16475.14|16549.9|16469.9|10
1730827930000|2024-11-05 17:32:10|16548.07|16468.07|16547.54|16467.54|16549.14|16469.14|16546.85|16466.85|10
1730827940000|2024-11-05 17:32:20|16547.5|16467.5|16548.88|16468.88|16548.88|16468.88|16547.03|16467.03|10
1730827950000|2024-11-05 17:32:30|16549.16|16469.16|16543.08|16463.08|16549.16|16469.16|16543.08|16463.08|10
1730827960000|2024-11-05 17:32:40|16542.44|16462.44|16541.31|16461.31|16542.44|16462.44|16541.22|16461.22|10
1730827970000|2024-11-05 17:32:50|16541.44|16461.44|16538.95|16458.95|16541.65|16461.65|16538.95|16458.95|10
1730827980000|2024-11-05 17:33:00|16538.53|16458.53|16538.45|16458.45|16538.58|16458.58|16538.1|16458.1|10
1730827990000|2024-11-05 17:33:10|16538.24|16458.24|16536.59|16456.59|16538.38|16458.38|16536.59|16456.59|10
1730828000000|2024-11-05 17:33:20|16537.22|16457.22|16536.57|16456.57|16537.41|16457.41|16536.57|16456.57|9
1730828010000|2024-11-05 17:33:30|16536.2|16456.2|16534.85|16454.85|16536.36|16456.36|16534.85|16454.85|10
1730828020000|2024-11-05 17:33:40|16533.48|16453.48|16532.61|16452.61|16533.48|16453.48|16532|16452|10
1730828030000|2024-11-05 17:33:50|16532.94|16452.94|16533.41|16453.41|16533.53|16453.53|16532.89|16452.89|8
1730828040000|2024-11-05 17:34:00|16533.38|16453.38|16532.25|16452.25|16533.6|16453.6|16532.21|16452.21|10
1730828050000|2024-11-05 17:34:10|16532.73|16452.73|16532.89|16452.89|16532.93|16452.93|16532.73|16452.73|10
1730828060000|2024-11-05 17:34:20|16532.26|16452.26|16532.65|16452.65|16532.65|16452.65|16532.19|16452.19|10
1730828070000|2024-11-05 17:34:30|16532.55|16452.55|16528.08|16448.08|16532.75|16452.75|16527.74|16447.74|10
1730828080000|2024-11-05 17:34:40|16528.11|16448.11|16530.33|16450.33|16530.47|16450.47|16528.11|16448.11|8
1730828090000|2024-11-05 17:34:50|16530.75|16450.75|16531.61|16451.61|16531.61|16451.61|16530.19|16450.19|10
1730828100000|2024-11-05 17:35:00|16530.12|16450.12|16536.26|16456.26|16536.26|16456.26|16530.12|16450.12|10
1730828110000|2024-11-05 17:35:10|16535.7|16455.7|16537.69|16457.69|16537.69|16457.69|16535.7|16455.7|10
1730828120000|2024-11-05 17:35:20|16537.43|16457.43|16535.75|16455.75|16537.54|16457.54|16535.75|16455.75|9
1730828130000|2024-11-05 17:35:30|16535.76|16455.76|16534.09|16454.09|16536|16456|16532.27|16452.27|10
1730828140000|2024-11-05 17:35:40|16533.83|16453.83|16532.23|16452.23|16533.94|16453.94|16531.71|16451.71|10
1730828150000|2024-11-05 17:35:50|16532.68|16452.68|16531.87|16451.87|16533.06|16453.06|16531.87|16451.87|10
1730828160000|2024-11-05 17:36:00|16531.6|16451.6|16533.39|16453.39|16533.39|16453.39|16531.6|16451.6|8
1730828170000|2024-11-05 17:36:10|16534.18|16454.18|16535.01|16455.01|16535.24|16455.24|16534.18|16454.18|9
1730828180000|2024-11-05 17:36:20|16534.82|16454.82|16534.13|16454.13|16535.5|16455.5|16534.13|16454.13|10
1730828190000|2024-11-05 17:36:30|16534.05|16454.05|16533.76|16453.76|16534.25|16454.25|16533.62|16453.62|10
1730828200000|2024-11-05 17:36:40|16533.49|16453.49|16533.52|16453.52|16533.89|16453.89|16532.92|16452.92|10
1730828210000|2024-11-05 17:36:50|16533.92|16453.92|16533.75|16453.75|16534.31|16454.31|16533.75|16453.75|10
1730828220000|2024-11-05 17:37:00|16533.56|16453.56|16532.88|16452.88|16533.56|16453.56|16532.63|16452.63|10
1730828230000|2024-11-05 17:37:10|16532.87|16452.87|16536.64|16456.64|16536.64|16456.64|16532.7|16452.7|10
1730828240000|2024-11-05 17:37:20|16537.1|16457.1|16541.41|16461.41|16542.17|16462.17|16537.1|16457.1|10
1730828250000|2024-11-05 17:37:30|16540.91|16460.91|16542.93|16462.93|16543.09|16463.09|16540.91|16460.91|10
1730828260000|2024-11-05 17:37:40|16543.07|16463.07|16543.26|16463.26|16543.74|16463.74|16542.88|16462.88|10
1730828270000|2024-11-05 17:37:50|16543.47|16463.47|16544.48|16464.48|16544.49|16464.49|16543.24|16463.24|10
1730828280000|2024-11-05 17:38:00|16544.51|16464.51|16541.46|16461.46|16544.56|16464.56|16541.46|16461.46|10
1730828290000|2024-11-05 17:38:10|16541.25|16461.25|16540.02|16460.02|16541.25|16461.25|16540.02|16460.02|9
1730828300000|2024-11-05 17:38:20|16539.83|16459.83|16540.47|16460.47|16540.47|16460.47|16539.62|16459.62|9
1730828310000|2024-11-05 17:38:30|16540.95|16460.95|16540.79|16460.79|16541.39|16461.39|16540.79|16460.79|10
1730828320000|2024-11-05 17:38:40|16540.83|16460.83|16540.84|16460.84|16540.88|16460.88|16540.33|16460.33|10
1730828330000|2024-11-05 17:38:50|16540.76|16460.76|16541.38|16461.38|16541.38|16461.38|16540.76|16460.76|10
1730828340000|2024-11-05 17:39:00|16541.7|16461.7|16543.22|16463.22|16543.22|16463.22|16541.58|16461.58|10
1730828350000|2024-11-05 17:39:10|16544.41|16464.41|16549.97|16469.97|16549.97|16469.97|16543.65|16463.65|10
1730828360000|2024-11-05 17:39:20|16550.48|16470.48|16553.95|16473.95|16553.95|16473.95|16550.48|16470.48|10
1730828370000|2024-11-05 17:39:30|16554.1|16474.1|16556.89|16476.89|16557.29|16477.29|16554.1|16474.1|10
1730828380000|2024-11-05 17:39:40|16556.96|16476.96|16556.94|16476.94|16556.96|16476.96|16556.12|16476.12|10
1730828390000|2024-11-05 17:39:50|16556.85|16476.85|16556.15|16476.15|16556.85|16476.85|16555.48|16475.48|10
1730828400000|2024-11-05 17:40:00|16556.61|16476.61|16557.88|16477.88|16557.88|16477.88|16556.61|16476.61|10
1730828410000|2024-11-05 17:40:10|16557.89|16477.89|16559.58|16479.58|16559.74|16479.74|16557.89|16477.89|10
1730828420000|2024-11-05 17:40:20|16559.02|16479.02|16558.87|16478.87|16559.97|16479.97|16558.87|16478.87|10
1730828430000|2024-11-05 17:40:30|16558.55|16478.55|16557.95|16477.95|16558.55|16478.55|16557.95|16477.95|10
1730828440000|2024-11-05 17:40:40|16557.9|16477.9|16558.68|16478.68|16558.79|16478.79|16557.9|16477.9|10
1730828450000|2024-11-05 17:40:50|16558.73|16478.73|16559|16479|16559|16479|16558.45|16478.45|9
1730828460000|2024-11-05 17:41:00|16559.49|16479.49|16560.24|16480.24|16560.38|16480.38|16559.45|16479.45|10
1730828470000|2024-11-05 17:41:10|16560.26|16480.26|16559.72|16479.72|16560.61|16480.61|16559.72|16479.72|9
1730828480000|2024-11-05 17:41:20|16559.52|16479.52|16559.03|16479.03|16559.55|16479.55|16559.03|16479.03|9
1730828490000|2024-11-05 17:41:30|16559.33|16479.33|16560.44|16480.44|16560.75|16480.75|16559.33|16479.33|9
1730828500000|2024-11-05 17:41:40|16560.62|16480.62|16562.83|16482.83|16562.93|16482.93|16560.62|16480.62|9
1730828510000|2024-11-05 17:41:50|16563.23|16483.23|16564.72|16484.72|16564.89|16484.89|16563.23|16483.23|9
1730828520000|2024-11-05 17:42:00|16564.34|16484.34|16566.02|16486.02|16566.02|16486.02|16564.34|16484.34|9
1730828530000|2024-11-05 17:42:10|16566.18|16486.18|16567.5|16487.5|16567.5|16487.5|16566.18|16486.18|9
1730828540000|2024-11-05 17:42:20|16567.33|16487.33|16566.96|16486.96|16567.52|16487.52|16566.7|16486.7|10
1730828550000|2024-11-05 17:42:30|16567.44|16487.44|16565.35|16485.35|16567.51|16487.51|16565.35|16485.35|10
1730828560000|2024-11-05 17:42:40|16565.4|16485.4|16564.54|16484.54|16565.51|16485.51|16564.54|16484.54|10
1730828570000|2024-11-05 17:42:50|16564.35|16484.35|16563.73|16483.73|16564.35|16484.35|16563.4|16483.4|10
1730828580000|2024-11-05 17:43:00|16563.98|16483.98|16563.14|16483.14|16564.17|16484.17|16563.14|16483.14|10
1730828590000|2024-11-05 17:43:10|16562.83|16482.83|16563.01|16483.01|16563.88|16483.88|16562.83|16482.83|10
1730828600000|2024-11-05 17:43:20|16563.16|16483.16|16563.22|16483.22|16564.05|16484.05|16563.16|16483.16|10
1730828610000|2024-11-05 17:43:30|16563.06|16483.06|16562.46|16482.46|16563.06|16483.06|16562.32|16482.32|10
1730828620000|2024-11-05 17:43:40|16562.45|16482.45|16556.19|16476.19|16562.45|16482.45|16556.19|16476.19|10
1730828630000|2024-11-05 17:43:50|16555.96|16475.96|16552.44|16472.44|16555.96|16475.96|16552.42|16472.42|10
1730828640000|2024-11-05 17:44:00|16552.46|16472.46|16553.12|16473.12|16553.45|16473.45|16552.29|16472.29|10
1730828650000|2024-11-05 17:44:10|16553.26|16473.26|16553.16|16473.16|16553.27|16473.27|16552.2|16472.2|10
1730828660000|2024-11-05 17:44:20|16553.23|16473.23|16553.74|16473.74|16553.74|16473.74|16552.71|16472.71|10
1730828670000|2024-11-05 17:44:30|16553.83|16473.83|16551.85|16471.85|16554.86|16474.86|16550.66|16470.66|10
1730828680000|2024-11-05 17:44:40|16552.33|16472.33|16550.65|16470.65|16552.33|16472.33|16549.34|16469.34|10
1730828690000|2024-11-05 17:44:50|16550.76|16470.76|16551.14|16471.14|16551.24|16471.24|16550.3|16470.3|10
1730828700000|2024-11-05 17:45:00|16551.65|16471.65|16552.55|16472.55|16552.71|16472.71|16550.8|16470.8|10
1730828710000|2024-11-05 17:45:10|16553.29|16473.29|16555.13|16475.13|16555.13|16475.13|16551.08|16471.08|10
1730828720000|2024-11-05 17:45:20|16555.2|16475.2|16554.29|16474.29|16555.32|16475.32|16553.8|16473.8|10
1730828730000|2024-11-05 17:45:30|16554.55|16474.55|16551.91|16471.91|16554.57|16474.57|16551.91|16471.91|10
1730828740000|2024-11-05 17:45:40|16551.21|16471.21|16548.4|16468.4|16551.21|16471.21|16548.27|16468.27|10
1730828750000|2024-11-05 17:45:50|16547.62|16467.62|16542.79|16462.79|16547.62|16467.62|16542.79|16462.79|10
1730828760000|2024-11-05 17:46:00|16538.09|16458.09|16535.39|16455.39|16538.09|16458.09|16535.39|16455.39|10
1730828770000|2024-11-05 17:46:10|16535.23|16455.23|16529.86|16449.86|16535.23|16455.23|16529.68|16449.68|10
1730828780000|2024-11-05 17:46:20|16529.4|16449.4|16530.32|16450.32|16530.32|16450.32|16528.92|16448.92|10
1730828790000|2024-11-05 17:46:30|16531.05|16451.05|16534.92|16454.92|16534.92|16454.92|16531.05|16451.05|10
1730828800000|2024-11-05 17:46:40|16536.26|16456.26|16540.86|16460.86|16540.86|16460.86|16536.21|16456.21|10
1730828810000|2024-11-05 17:46:50|16541.34|16461.34|16532.6|16452.6|16541.34|16461.34|16532.6|16452.6|10
1730828820000|2024-11-05 17:47:00|16530.8|16450.8|16528.12|16448.12|16532.85|16452.85|16528.12|16448.12|10
1730828830000|2024-11-05 17:47:10|16528.63|16448.63|16519.93|16439.93|16528.63|16448.63|16519.62|16439.62|10
1730828840000|2024-11-05 17:47:20|16521.3|16441.3|16524.4|16444.4|16524.4|16444.4|16521.3|16441.3|10
1730828850000|2024-11-05 17:47:30|16523.63|16443.63|16525.41|16445.41|16525.41|16445.41|16523.63|16443.63|10
1730828860000|2024-11-05 17:47:40|16525.29|16445.29|16526.86|16446.86|16526.86|16446.86|16525.29|16445.29|10
1730828870000|2024-11-05 17:47:50|16527.14|16447.14|16529.1|16449.1|16529.1|16449.1|16526.92|16446.92|10
1730828880000|2024-11-05 17:48:00|16529.69|16449.69|16529.75|16449.75|16531.27|16451.27|16529.69|16449.69|10
1730828890000|2024-11-05 17:48:10|16529.81|16449.81|16534.66|16454.66|16534.66|16454.66|16529.81|16449.81|10
1730828900000|2024-11-05 17:48:20|16535.92|16455.92|16535.7|16455.7|16536.31|16456.31|16535.56|16455.56|10
1730828910000|2024-11-05 17:48:30|16534.95|16454.95|16537.2|16457.2|16537.2|16457.2|16534.95|16454.95|10
1730828920000|2024-11-05 17:48:40|16537.26|16457.26|16537.94|16457.94|16537.94|16457.94|16537.26|16457.26|9
1730828930000|2024-11-05 17:48:50|16538.24|16458.24|16537.57|16457.57|16538.41|16458.41|16537.44|16457.44|9
1730828940000|2024-11-05 17:49:00|16537.53|16457.53|16537.08|16457.08|16538.03|16458.03|16536.93|16456.93|10
1730828950000|2024-11-05 17:49:10|16537.79|16457.79|16538.95|16458.95|16539.6|16459.6|16537.65|16457.65|9
1730828960000|2024-11-05 17:49:20|16540.95|16460.95|16541.54|16461.54|16542.3|16462.3|16540.56|16460.56|10
1730828970000|2024-11-05 17:49:30|16541.48|16461.48|16543.06|16463.06|16543.78|16463.78|16540.97|16460.97|10
1730828980000|2024-11-05 17:49:40|16542.94|16462.94|16540.94|16460.94|16543.05|16463.05|16540.94|16460.94|10
1730828990000|2024-11-05 17:49:50|16540.88|16460.88|16541.35|16461.35|16541.35|16461.35|16540.78|16460.78|9
1730829000000|2024-11-05 17:50:00|16541.11|16461.11|16541.16|16461.16|16541.93|16461.93|16541.02|16461.02|10
1730829010000|2024-11-05 17:50:10|16541.07|16461.07|16542.79|16462.79|16542.79|16462.79|16540.09|16460.09|10
1730829020000|2024-11-05 17:50:20|16543.04|16463.04|16545.49|16465.49|16545.54|16465.54|16542.43|16462.43|10
1730829030000|2024-11-05 17:50:30|16545.45|16465.45|16545.06|16465.06|16545.45|16465.45|16544.83|16464.83|10
1730829040000|2024-11-05 17:50:40|16545.09|16465.09|16544.49|16464.49|16545.96|16465.96|16544.12|16464.12|10
1730829050000|2024-11-05 17:50:50|16544.83|16464.83|16543.02|16463.02|16544.83|16464.83|16543.02|16463.02|10
1730829060000|2024-11-05 17:51:00|16540.12|16460.12|16538.32|16458.32|16540.95|16460.95|16538.32|16458.32|10
1730829070000|2024-11-05 17:51:10|16537.14|16457.14|16531.74|16451.74|16537.14|16457.14|16531.74|16451.74|10
1730829080000|2024-11-05 17:51:20|16531.53|16451.53|16532.29|16452.29|16532.47|16452.47|16531.53|16451.53|10
1730829090000|2024-11-05 17:51:30|16532.11|16452.11|16529.49|16449.49|16532.74|16452.74|16529.49|16449.49|10
1730829100000|2024-11-05 17:51:40|16528.8|16448.8|16528.15|16448.15|16528.8|16448.8|16526.36|16446.36|10
1730829110000|2024-11-05 17:51:50|16528.97|16448.97|16534.11|16454.11|16534.11|16454.11|16528.97|16448.97|10
1730829120000|2024-11-05 17:52:00|16534.34|16454.34|16540.35|16460.35|16540.35|16460.35|16534.34|16454.34|10
1730829130000|2024-11-05 17:52:10|16540.86|16460.86|16542.36|16462.36|16542.36|16462.36|16540.86|16460.86|10
1730829140000|2024-11-05 17:52:20|16542.54|16462.54|16545.3|16465.3|16545.3|16465.3|16542.54|16462.54|10
1730829150000|2024-11-05 17:52:30|16544.46|16464.46|16548.5|16468.5|16548.5|16468.5|16544.46|16464.46|10
1730829160000|2024-11-05 17:52:40|16548.75|16468.75|16553.27|16473.27|16553.27|16473.27|16548.75|16468.75|10
1730829170000|2024-11-05 17:52:50|16553.77|16473.77|16555.28|16475.28|16555.28|16475.28|16553.77|16473.77|10
1730829180000|2024-11-05 17:53:00|16555.4|16475.4|16554.13|16474.13|16555.58|16475.58|16554.13|16474.13|10
1730829190000|2024-11-05 17:53:10|16554.29|16474.29|16554.57|16474.57|16555.14|16475.14|16554.29|16474.29|9
1730829200000|2024-11-05 17:53:20|16554.61|16474.61|16554.89|16474.89|16555.28|16475.28|16554.36|16474.36|10
1730829210000|2024-11-05 17:53:30|16554.77|16474.77|16556.04|16476.04|16556.28|16476.28|16554.77|16474.77|10
1730829220000|2024-11-05 17:53:40|16556.7|16476.7|16556.65|16476.65|16557.11|16477.11|16556.27|16476.27|9
1730829230000|2024-11-05 17:53:50|16557.01|16477.01|16556.58|16476.58|16557.01|16477.01|16556.54|16476.54|10
1730829240000|2024-11-05 17:54:00|16556.54|16476.54|16556.69|16476.69|16557.37|16477.37|16556.24|16476.24|10
1730829250000|2024-11-05 17:54:10|16556.23|16476.23|16557.18|16477.18|16557.4|16477.4|16556.16|16476.16|9
1730829260000|2024-11-05 17:54:20|16557.31|16477.31|16556.71|16476.71|16557.31|16477.31|16556.47|16476.47|10
1730829270000|2024-11-05 17:54:30|16556.68|16476.68|16556.91|16476.91|16557.14|16477.14|16556.68|16476.68|9
1730829280000|2024-11-05 17:54:40|16556.92|16476.92|16557.77|16477.77|16557.77|16477.77|16556.75|16476.75|9
1730829290000|2024-11-05 17:54:50|16557.58|16477.58|16557.29|16477.29|16557.58|16477.58|16556.7|16476.7|10
1730829300000|2024-11-05 17:55:00|16557.72|16477.72|16558.77|16478.77|16558.77|16478.77|16557.72|16477.72|10
1730829310000|2024-11-05 17:55:10|16559|16479|16562.11|16482.11|16562.11|16482.11|16558.1|16478.1|10
1730829320000|2024-11-05 17:55:20|16562.85|16482.85|16563.25|16483.25|16563.25|16483.25|16562.82|16482.82|9
1730829330000|2024-11-05 17:55:30|16563.12|16483.12|16560.85|16480.85|16563.12|16483.12|16560.85|16480.85|10
1730829340000|2024-11-05 17:55:40|16560.89|16480.89|16549.66|16469.66|16560.89|16480.89|16549.66|16469.66|10
1730829350000|2024-11-05 17:55:50|16548.19|16468.19|16544.49|16464.49|16548.19|16468.19|16544.18|16464.18|10
1730829360000|2024-11-05 17:56:00|16544.65|16464.65|16543.8|16463.8|16544.73|16464.73|16543.62|16463.62|10
1730829370000|2024-11-05 17:56:10|16543.59|16463.59|16541|16461|16543.7|16463.7|16541|16461|9
1730829380000|2024-11-05 17:56:20|16540.68|16460.68|16535.45|16455.45|16540.68|16460.68|16535.45|16455.45|9
1730829390000|2024-11-05 17:56:30|16535.27|16455.27|16533.58|16453.58|16536.19|16456.19|16533.58|16453.58|10
1730829400000|2024-11-05 17:56:40|16533.35|16453.35|16532.53|16452.53|16533.35|16453.35|16532.53|16452.53|10
1730829410000|2024-11-05 17:56:50|16532.89|16452.89|16532.65|16452.65|16533.2|16453.2|16532.65|16452.65|10
1730829420000|2024-11-05 17:57:00|16532.33|16452.33|16531.99|16451.99|16532.33|16452.33|16531.86|16451.86|10
1730829430000|2024-11-05 17:57:10|16531.83|16451.83|16532.09|16452.09|16532.09|16452.09|16531.74|16451.74|10
1730829440000|2024-11-05 17:57:20|16531.97|16451.97|16532.55|16452.55|16532.55|16452.55|16531.88|16451.88|9
1730829450000|2024-11-05 17:57:30|16532.89|16452.89|16532.49|16452.49|16533.47|16453.47|16532.39|16452.39|10
1730829460000|2024-11-05 17:57:40|16532.27|16452.27|16531.99|16451.99|16532.39|16452.39|16531.82|16451.82|10
1730829470000|2024-11-05 17:57:50|16531.89|16451.89|16531.82|16451.82|16532.07|16452.07|16531.73|16451.73|10
1730829480000|2024-11-05 17:58:00|16531.84|16451.84|16530.69|16450.69|16531.84|16451.84|16530.32|16450.32|9
1730829490000|2024-11-05 17:58:10|16530.94|16450.94|16530.7|16450.7|16531.45|16451.45|16530.7|16450.7|10
1730829500000|2024-11-05 17:58:20|16530.4|16450.4|16528.51|16448.51|16531.07|16451.07|16528.51|16448.51|10
1730829510000|2024-11-05 17:58:30|16528.45|16448.45|16527.54|16447.54|16528.77|16448.77|16527.54|16447.54|10
1730829520000|2024-11-05 17:58:40|16527.43|16447.43|16524.66|16444.66|16527.43|16447.43|16524.66|16444.66|10
1730829530000|2024-11-05 17:58:50|16523.47|16443.47|16520.17|16440.17|16523.63|16443.63|16520.17|16440.17|10
1730829540000|2024-11-05 17:59:00|16518.69|16438.69|16513.89|16433.89|16518.69|16438.69|16513.89|16433.89|10
1730829550000|2024-11-05 17:59:10|16512.7|16432.7|16509.66|16429.66|16512.7|16432.7|16509.66|16429.66|10
1730829560000|2024-11-05 17:59:20|16509.21|16429.21|16509.68|16429.68|16509.85|16429.85|16509.01|16429.01|10
1730829570000|2024-11-05 17:59:30|16509.73|16429.73|16510.13|16430.13|16510.13|16430.13|16509.59|16429.59|10
1730829580000|2024-11-05 17:59:40|16509.81|16429.81|16509.27|16429.27|16510.59|16430.59|16509.27|16429.27|10
1730829590000|2024-11-05 17:59:50|16509.07|16429.07|16508.75|16428.75|16509.07|16429.07|16508.31|16428.31|9
1730829600000|2024-11-05 18:00:00|16508.88|16428.88|16509.97|16429.97|16509.97|16429.97|16508.88|16428.88|10
1730829610000|2024-11-05 18:00:10|16509.89|16429.89|16511.58|16431.58|16511.98|16431.98|16509.89|16429.89|10
1730829620000|2024-11-05 18:00:20|16511.17|16431.17|16515.33|16435.33|16515.33|16435.33|16510.96|16430.96|10
1730829630000|2024-11-05 18:00:30|16516.35|16436.35|16517.51|16437.51|16517.51|16437.51|16516.13|16436.13|9
1730829640000|2024-11-05 18:00:40|16517.19|16437.19|16511.8|16431.8|16517.19|16437.19|16511.8|16431.8|9
1730829650000|2024-11-05 18:00:50|16511.71|16431.71|16510.13|16430.13|16511.71|16431.71|16510.11|16430.11|9
1730829660000|2024-11-05 18:01:00|16510.14|16430.14|16510.09|16430.09|16510.74|16430.74|16510.09|16430.09|10
1730829670000|2024-11-05 18:01:10|16510.34|16430.34|16512.86|16432.86|16512.86|16432.86|16510.34|16430.34|10
1730829680000|2024-11-05 18:01:20|16513.37|16433.37|16519.92|16439.92|16519.92|16439.92|16513.37|16433.37|10
1730829690000|2024-11-05 18:01:30|16519.86|16439.86|16520.79|16440.79|16521.04|16441.04|16519.53|16439.53|10
1730829700000|2024-11-05 18:01:40|16520.77|16440.77|16521.68|16441.68|16521.68|16441.68|16520.63|16440.63|10
1730829710000|2024-11-05 18:01:50|16521.55|16441.55|16525.43|16445.43|16525.43|16445.43|16521.55|16441.55|10
1730829720000|2024-11-05 18:02:00|16525.29|16445.29|16528.98|16448.98|16528.98|16448.98|16524.85|16444.85|10
1730829730000|2024-11-05 18:02:10|16529.39|16449.39|16531.02|16451.02|16531.02|16451.02|16529.39|16449.39|10
1730829740000|2024-11-05 18:02:20|16531.22|16451.22|16529.82|16449.82|16531.22|16451.22|16529.82|16449.82|10
1730829750000|2024-11-05 18:02:30|16528.93|16448.93|16525.14|16445.14|16528.93|16448.93|16525.04|16445.04|10
1730829760000|2024-11-05 18:02:40|16524.8|16444.8|16524.15|16444.15|16525.58|16445.58|16524.15|16444.15|9
1730829770000|2024-11-05 18:02:50|16523.66|16443.66|16523.49|16443.49|16524.04|16444.04|16522.78|16442.78|10
1730829780000|2024-11-05 18:03:00|16523.06|16443.06|16524.07|16444.07|16524.11|16444.11|16522.93|16442.93|10
1730829790000|2024-11-05 18:03:10|16523.79|16443.79|16525.39|16445.39|16525.55|16445.55|16523.79|16443.79|10
1730829800000|2024-11-05 18:03:20|16525.69|16445.69|16525.7|16445.7|16526.78|16446.78|16524.65|16444.65|10
1730829810000|2024-11-05 18:03:30|16525.57|16445.57|16524.23|16444.23|16525.62|16445.62|16524.23|16444.23|10
1730829820000|2024-11-05 18:03:40|16523.88|16443.88|16521.76|16441.76|16523.88|16443.88|16521.76|16441.76|10
1730829830000|2024-11-05 18:03:50|16522.15|16442.15|16523.16|16443.16|16523.16|16443.16|16522.15|16442.15|10
1730829840000|2024-11-05 18:04:00|16523.2|16443.2|16525.68|16445.68|16525.68|16445.68|16523.2|16443.2|10
1730829850000|2024-11-05 18:04:10|16525.65|16445.65|16530.65|16450.65|16530.65|16450.65|16525.65|16445.65|10
1730829860000|2024-11-05 18:04:20|16531.23|16451.23|16531.4|16451.4|16531.96|16451.96|16531.23|16451.23|10
1730829870000|2024-11-05 18:04:30|16531.43|16451.43|16531.35|16451.35|16531.69|16451.69|16531.35|16451.35|9
1730829880000|2024-11-05 18:04:40|16531.02|16451.02|16531.38|16451.38|16531.45|16451.45|16530.44|16450.44|10
1730829890000|2024-11-05 18:04:50|16531.46|16451.46|16533.66|16453.66|16533.66|16453.66|16531.46|16451.46|10
1730829900000|2024-11-05 18:05:00|16533.9|16453.9|16531.53|16451.53|16533.9|16453.9|16531.53|16451.53|10
1730829910000|2024-11-05 18:05:10|16531.22|16451.22|16528.38|16448.38|16531.22|16451.22|16528.36|16448.36|10
1730829920000|2024-11-05 18:05:20|16528.46|16448.46|16528.97|16448.97|16529.12|16449.12|16528.46|16448.46|9
1730829930000|2024-11-05 18:05:30|16529.25|16449.25|16529.76|16449.76|16530.07|16450.07|16529.25|16449.25|10
1730829940000|2024-11-05 18:05:40|16529.73|16449.73|16529.15|16449.15|16529.73|16449.73|16528.76|16448.76|10
1730829950000|2024-11-05 18:05:50|16528.8|16448.8|16527.96|16447.96|16528.88|16448.88|16527.95|16447.95|10
1730829960000|2024-11-05 18:06:00|16527.7|16447.7|16528.49|16448.49|16528.62|16448.62|16527.01|16447.01|10
1730829970000|2024-11-05 18:06:10|16528.56|16448.56|16527.79|16447.79|16528.56|16448.56|16527.58|16447.58|10
1730829980000|2024-11-05 18:06:20|16527.3|16447.3|16524.17|16444.17|16527.3|16447.3|16524.09|16444.09|10
1730829990000|2024-11-05 18:06:30|16522.89|16442.89|16520.8|16440.8|16522.89|16442.89|16520.8|16440.8|10
1730830000000|2024-11-05 18:06:40|16519.7|16439.7|16524.34|16444.34|16524.34|16444.34|16519.7|16439.7|10
1730830010000|2024-11-05 18:06:50|16524.19|16444.19|16527.31|16447.31|16527.34|16447.34|16524.19|16444.19|9
1730830020000|2024-11-05 18:07:00|16528|16448|16528.26|16448.26|16528.68|16448.68|16528|16448|10
1730830030000|2024-11-05 18:07:10|16528.24|16448.24|16526.86|16446.86|16528.24|16448.24|16526.85|16446.85|9
1730830040000|2024-11-05 18:07:20|16526.97|16446.97|16524.71|16444.71|16526.97|16446.97|16524.71|16444.71|9
1730830050000|2024-11-05 18:07:30|16524.2|16444.2|16523.86|16443.86|16524.2|16444.2|16523.76|16443.76|10
1730830060000|2024-11-05 18:07:40|16523.81|16443.81|16524.09|16444.09|16524.56|16444.56|16523.64|16443.64|9
1730830070000|2024-11-05 18:07:50|16524.04|16444.04|16523.97|16443.97|16524.42|16444.42|16523.88|16443.88|10
1730830080000|2024-11-05 18:08:00|16522.46|16442.46|16524.54|16444.54|16524.54|16444.54|16522.28|16442.28|9
1730830090000|2024-11-05 18:08:10|16523.75|16443.75|16527.72|16447.72|16527.74|16447.74|16523.75|16443.75|9
1730830100000|2024-11-05 18:08:20|16527.75|16447.75|16528.08|16448.08|16528.14|16448.14|16527.19|16447.19|10
1730830110000|2024-11-05 18:08:30|16528.03|16448.03|16528.45|16448.45|16528.45|16448.45|16527.87|16447.87|8
1730830120000|2024-11-05 18:08:40|16528.35|16448.35|16529.62|16449.62|16529.83|16449.83|16528.35|16448.35|10
1730830130000|2024-11-05 18:08:50|16529.01|16449.01|16529.18|16449.18|16529.18|16449.18|16528.55|16448.55|8
1730830140000|2024-11-05 18:09:00|16529.1|16449.1|16526.94|16446.94|16529.1|16449.1|16526.94|16446.94|10
1730830150000|2024-11-05 18:09:10|16527.04|16447.04|16525.93|16445.93|16527.4|16447.4|16525.55|16445.55|10
1730830160000|2024-11-05 18:09:20|16525.74|16445.74|16526.32|16446.32|16526.33|16446.33|16525.74|16445.74|10
1730830170000|2024-11-05 18:09:30|16527.19|16447.19|16526.28|16446.28|16527.22|16447.22|16526.1|16446.1|9
1730830180000|2024-11-05 18:09:40|16526.07|16446.07|16527.33|16447.33|16527.33|16447.33|16526.07|16446.07|10
1730830190000|2024-11-05 18:09:50|16527.97|16447.97|16527.12|16447.12|16527.97|16447.97|16526.07|16446.07|10
1730830200000|2024-11-05 18:10:00|16527.32|16447.32|16528.57|16448.57|16528.57|16448.57|16526.73|16446.73|10
1730830210000|2024-11-05 18:10:10|16528.6|16448.6|16532.54|16452.54|16532.54|16452.54|16528.6|16448.6|10
1730830220000|2024-11-05 18:10:20|16532.85|16452.85|16532.24|16452.24|16532.87|16452.87|16532.18|16452.18|9
1730830230000|2024-11-05 18:10:30|16532.2|16452.2|16532.63|16452.63|16532.71|16452.71|16532.18|16452.18|10
1730830240000|2024-11-05 18:10:40|16532.73|16452.73|16533.53|16453.53|16534.2|16454.2|16532.73|16452.73|10
1730830250000|2024-11-05 18:10:50|16533.41|16453.41|16533.25|16453.25|16533.48|16453.48|16533.1|16453.1|9
1730830260000|2024-11-05 18:11:00|16533.39|16453.39|16527.93|16447.93|16533.47|16453.47|16527.93|16447.93|9
1730830270000|2024-11-05 18:11:10|16523.46|16443.46|16519.83|16439.83|16523.46|16443.46|16519.82|16439.82|9
1730830280000|2024-11-05 18:11:20|16519.48|16439.48|16510.92|16430.92|16519.48|16439.48|16510.92|16430.92|10
1730830290000|2024-11-05 18:11:30|16510.85|16430.85|16502.69|16422.69|16510.85|16430.85|16502.66|16422.66|10
1730830300000|2024-11-05 18:11:40|16501.83|16421.83|16502.54|16422.54|16502.65|16422.65|16501.83|16421.83|10
1730830310000|2024-11-05 18:11:50|16501.05|16421.05|16498.62|16418.62|16501.05|16421.05|16498.62|16418.62|10
1730830320000|2024-11-05 18:12:00|16498.57|16418.57|16492.8|16412.8|16498.57|16418.57|16492.66|16412.66|10
1730830330000|2024-11-05 18:12:10|16492.51|16412.51|16490.43|16410.43|16492.51|16412.51|16487.93|16407.93|10
1730830340000|2024-11-05 18:12:20|16491.03|16411.03|16486.1|16406.1|16491.03|16411.03|16486.1|16406.1|10
1730830350000|2024-11-05 18:12:30|16485.95|16405.95|16487.83|16407.83|16488.3|16408.3|16485.6|16405.6|10
1730830360000|2024-11-05 18:12:40|16488.29|16408.29|16487.41|16407.41|16488.29|16408.29|16486.92|16406.92|9
1730830370000|2024-11-05 18:12:50|16487.43|16407.43|16486.86|16406.86|16487.43|16407.43|16486.67|16406.67|10
1730830380000|2024-11-05 18:13:00|16486.66|16406.66|16487.73|16407.73|16487.88|16407.88|16486.54|16406.54|10
1730830390000|2024-11-05 18:13:10|16487.75|16407.75|16489.06|16409.06|16489.91|16409.91|16487.75|16407.75|10
1730830400000|2024-11-05 18:13:20|16490.14|16410.14|16488.63|16408.63|16490.36|16410.36|16488.63|16408.63|10
1730830410000|2024-11-05 18:13:30|16488.6|16408.6|16487.18|16407.18|16488.94|16408.94|16487.18|16407.18|10
1730830420000|2024-11-05 18:13:40|16488.16|16408.16|16486.43|16406.43|16488.16|16408.16|16486.43|16406.43|9
1730830430000|2024-11-05 18:13:50|16486.9|16406.9|16481.72|16401.72|16486.9|16406.9|16481.72|16401.72|10
1730830440000|2024-11-05 18:14:00|16481.37|16401.37|16480.83|16400.83|16481.87|16401.87|16479.63|16399.63|10
1730830450000|2024-11-05 18:14:10|16479.92|16399.92|16479.48|16399.48|16480.94|16400.94|16479.48|16399.48|10
1730830460000|2024-11-05 18:14:20|16479.1|16399.1|16471.23|16391.23|16479.1|16399.1|16471.23|16391.23|10
1730830470000|2024-11-05 18:14:30|16471.37|16391.37|16467.33|16387.33|16471.41|16391.41|16467.33|16387.33|10
1730830480000|2024-11-05 18:14:40|16466.86|16386.86|16466.7|16386.7|16467.64|16387.64|16466.7|16386.7|10
1730830490000|2024-11-05 18:14:50|16466.8|16386.8|16466.6|16386.6|16466.8|16386.8|16465.88|16385.88|10
1730830500000|2024-11-05 18:15:00|16466.8|16386.8|16470.55|16390.55|16470.55|16390.55|16466.8|16386.8|10
1730830510000|2024-11-05 18:15:10|16470.41|16390.41|16473.47|16393.47|16473.47|16393.47|16470.41|16390.41|9
1730830520000|2024-11-05 18:15:20|16473.17|16393.17|16471.06|16391.06|16473.17|16393.17|16470.92|16390.92|10
1730830530000|2024-11-05 18:15:30|16470.52|16390.52|16465.4|16385.4|16470.52|16390.52|16464.8|16384.8|10
1730830540000|2024-11-05 18:15:40|16465.41|16385.41|16463.21|16383.21|16465.65|16385.65|16463.21|16383.21|10
1730830550000|2024-11-05 18:15:50|16463.14|16383.14|16458.98|16378.98|16463.14|16383.14|16458.98|16378.98|10
1730830560000|2024-11-05 18:16:00|16459.26|16379.26|16461.28|16381.28|16461.63|16381.63|16459.22|16379.22|10
1730830570000|2024-11-05 18:16:10|16460.86|16380.86|16462.16|16382.16|16462.18|16382.18|16460.86|16380.86|10
1730830580000|2024-11-05 18:16:20|16461.55|16381.55|16464.41|16384.41|16464.41|16384.41|16461.55|16381.55|10
1730830590000|2024-11-05 18:16:30|16464.46|16384.46|16469.02|16389.02|16469.02|16389.02|16464.46|16384.46|10
1730830600000|2024-11-05 18:16:40|16469.25|16389.25|16475.77|16395.77|16475.77|16395.77|16469.25|16389.25|10
1730830610000|2024-11-05 18:16:50|16475.95|16395.95|16481.03|16401.03|16481.03|16401.03|16475.18|16395.18|10
1730830620000|2024-11-05 18:17:00|16481.04|16401.04|16480.25|16400.25|16481.8|16401.8|16480.25|16400.25|10
1730830630000|2024-11-05 18:17:10|16480.16|16400.16|16479.29|16399.29|16480.21|16400.21|16479.04|16399.04|10
1730830640000|2024-11-05 18:17:20|16479.13|16399.13|16482|16402|16482.16|16402.16|16478.6|16398.6|10
1730830650000|2024-11-05 18:17:30|16482.63|16402.63|16482.46|16402.46|16483.75|16403.75|16482.14|16402.14|10
1730830660000|2024-11-05 18:17:40|16483.1|16403.1|16485.78|16405.78|16485.78|16405.78|16483.1|16403.1|10
1730830670000|2024-11-05 18:17:50|16485.86|16405.86|16484.77|16404.77|16485.91|16405.91|16484.71|16404.71|9
1730830680000|2024-11-05 18:18:00|16484.78|16404.78|16484.87|16404.87|16484.94|16404.94|16484.72|16404.72|10
1730830690000|2024-11-05 18:18:10|16484.95|16404.95|16485.53|16405.53|16485.66|16405.66|16484.76|16404.76|8
1730830700000|2024-11-05 18:18:20|16485.58|16405.58|16487.64|16407.64|16487.64|16407.64|16485.22|16405.22|10
1730830710000|2024-11-05 18:18:30|16487.66|16407.66|16489.2|16409.2|16489.2|16409.2|16486.78|16406.78|10
1730830720000|2024-11-05 18:18:40|16489.22|16409.22|16492.66|16412.66|16492.66|16412.66|16489.22|16409.22|10
1730830730000|2024-11-05 18:18:50|16492.86|16412.86|16490.43|16410.43|16492.86|16412.86|16490.43|16410.43|10
1730830740000|2024-11-05 18:19:00|16490.32|16410.32|16488.51|16408.51|16490.43|16410.43|16488.43|16408.43|10
1730830750000|2024-11-05 18:19:10|16487.93|16407.93|16481.8|16401.8|16487.93|16407.93|16481.8|16401.8|10
1730830760000|2024-11-05 18:19:20|16481.89|16401.89|16482.17|16402.17|16483.46|16403.46|16481.89|16401.89|10
1730830770000|2024-11-05 18:19:30|16482.52|16402.52|16481.44|16401.44|16482.91|16402.91|16481.32|16401.32|10
1730830780000|2024-11-05 18:19:40|16481.88|16401.88|16482.42|16402.42|16483.9|16403.9|16481.63|16401.63|9
1730830790000|2024-11-05 18:19:50|16482.19|16402.19|16478.27|16398.27|16482.19|16402.19|16478.27|16398.27|10
1730830800000|2024-11-05 18:20:00|16478.24|16398.24|16478.94|16398.94|16478.94|16398.94|16477.72|16397.72|10
1730830810000|2024-11-05 18:20:10|16478.9|16398.9|16476.54|16396.54|16479.22|16399.22|16476.54|16396.54|10
1730830820000|2024-11-05 18:20:20|16476.71|16396.71|16471.74|16391.74|16476.71|16396.71|16471.74|16391.74|9
1730830830000|2024-11-05 18:20:30|16472.54|16392.54|16472.58|16392.58|16473.6|16393.6|16472.54|16392.54|10
1730830840000|2024-11-05 18:20:40|16472.14|16392.14|16471.71|16391.71|16472.16|16392.16|16470.73|16390.73|10
1730830850000|2024-11-05 18:20:50|16471.63|16391.63|16471.52|16391.52|16471.63|16391.63|16471.36|16391.36|9
1730830860000|2024-11-05 18:21:00|16471.44|16391.44|16470.59|16390.59|16471.59|16391.59|16470.59|16390.59|10
1730830870000|2024-11-05 18:21:10|16470.13|16390.13|16472.93|16392.93|16472.93|16392.93|16470.13|16390.13|10
1730830880000|2024-11-05 18:21:20|16472.99|16392.99|16473.29|16393.29|16473.38|16393.38|16472.17|16392.17|10
1730830890000|2024-11-05 18:21:30|16473.81|16393.81|16474.18|16394.18|16474.76|16394.76|16473.81|16393.81|9
1730830900000|2024-11-05 18:21:40|16474.31|16394.31|16476.2|16396.2|16476.56|16396.56|16474.31|16394.31|10
1730830910000|2024-11-05 18:21:50|16476.11|16396.11|16479.9|16399.9|16479.9|16399.9|16476.09|16396.09|10
1730830920000|2024-11-05 18:22:00|16479.94|16399.94|16480.54|16400.54|16481.22|16401.22|16479.94|16399.94|10
1730830930000|2024-11-05 18:22:10|16480.43|16400.43|16481.89|16401.89|16481.89|16401.89|16480.43|16400.43|8
1730830940000|2024-11-05 18:22:20|16482.17|16402.17|16482.36|16402.36|16482.36|16402.36|16481.94|16401.94|10
1730830950000|2024-11-05 18:22:30|16482.82|16402.82|16485.77|16405.77|16485.92|16405.92|16482.82|16402.82|10
1730830960000|2024-11-05 18:22:40|16486|16406|16485.88|16405.88|16486|16406|16485.27|16405.27|10
1730830970000|2024-11-05 18:22:50|16485.97|16405.97|16486.65|16406.65|16486.66|16406.66|16485.97|16405.97|10
1730830980000|2024-11-05 18:23:00|16486.61|16406.61|16484.34|16404.34|16486.61|16406.61|16484.27|16404.27|10
1730830990000|2024-11-05 18:23:10|16484.42|16404.42|16483.18|16403.18|16484.59|16404.59|16483.18|16403.18|10
1730831000000|2024-11-05 18:23:20|16483.36|16403.36|16483.67|16403.67|16483.87|16403.87|16483.36|16403.36|10
1730831010000|2024-11-05 18:23:30|16483.71|16403.71|16481.8|16401.8|16483.71|16403.71|16481.8|16401.8|10
1730831020000|2024-11-05 18:23:40|16481.79|16401.79|16482.91|16402.91|16482.98|16402.98|16481.79|16401.79|10
1730831030000|2024-11-05 18:23:50|16483.25|16403.25|16484.15|16404.15|16484.29|16404.29|16482.7|16402.7|10
1730831040000|2024-11-05 18:24:00|16483.78|16403.78|16484.37|16404.37|16484.37|16404.37|16483.37|16403.37|10
1730831050000|2024-11-05 18:24:10|16484.93|16404.93|16485.04|16405.04|16485.3|16405.3|16484.27|16404.27|9
1730831060000|2024-11-05 18:24:20|16485.51|16405.51|16486.1|16406.1|16486.43|16406.43|16485.51|16405.51|9
1730831070000|2024-11-05 18:24:30|16486.24|16406.24|16485.52|16405.52|16486.37|16406.37|16485.52|16405.52|10
1730831080000|2024-11-05 18:24:40|16485.18|16405.18|16486.96|16406.96|16487.08|16407.08|16485.15|16405.15|10
1730831090000|2024-11-05 18:24:50|16487.44|16407.44|16490.01|16410.01|16490.02|16410.02|16487.44|16407.44|10
1730831100000|2024-11-05 18:25:00|16490.26|16410.26|16488.64|16408.64|16490.26|16410.26|16488.28|16408.28|10
1730831110000|2024-11-05 18:25:10|16488.36|16408.36|16487.69|16407.69|16488.39|16408.39|16487.69|16407.69|8
1730831120000|2024-11-05 18:25:20|16487.65|16407.65|16486.24|16406.24|16487.65|16407.65|16485.97|16405.97|10
1730831130000|2024-11-05 18:25:30|16486.2|16406.2|16483.62|16403.62|16486.2|16406.2|16483.54|16403.54|10
1730831140000|2024-11-05 18:25:40|16483.65|16403.65|16482.69|16402.69|16483.72|16403.72|16482.69|16402.69|10
1730831150000|2024-11-05 18:25:50|16482.61|16402.61|16481.07|16401.07|16483.22|16403.22|16481.07|16401.07|10
1730831160000|2024-11-05 18:26:00|16481.06|16401.06|16484.68|16404.68|16484.68|16404.68|16481.06|16401.06|10
1730831170000|2024-11-05 18:26:10|16484.72|16404.72|16485.72|16405.72|16486.44|16406.44|16484.72|16404.72|10
1730831180000|2024-11-05 18:26:20|16485.75|16405.75|16485.18|16405.18|16485.8|16405.8|16485.18|16405.18|10
1730831190000|2024-11-05 18:26:30|16485.15|16405.15|16487.29|16407.29|16487.29|16407.29|16485.15|16405.15|10
1730831200000|2024-11-05 18:26:40|16487.05|16407.05|16487.29|16407.29|16487.29|16407.29|16487.03|16407.03|9
1730831210000|2024-11-05 18:26:50|16487.38|16407.38|16486.19|16406.19|16487.38|16407.38|16486.19|16406.19|9
1730831220000|2024-11-05 18:27:00|16486.16|16406.16|16488.29|16408.29|16488.29|16408.29|16486.16|16406.16|9
1730831230000|2024-11-05 18:27:10|16488.37|16408.37|16490.34|16410.34|16490.34|16410.34|16488.37|16408.37|10
1730831240000|2024-11-05 18:27:20|16490.46|16410.46|16490.86|16410.86|16490.91|16410.91|16490.38|16410.38|9
1730831250000|2024-11-05 18:27:30|16491.02|16411.02|16489.59|16409.59|16491.02|16411.02|16489.53|16409.53|10
1730831260000|2024-11-05 18:27:40|16489.62|16409.62|16489.42|16409.42|16490.13|16410.13|16488.87|16408.87|10
1730831270000|2024-11-05 18:27:50|16489.89|16409.89|16490.84|16410.84|16490.84|16410.84|16489.64|16409.64|9
1730831280000|2024-11-05 18:28:00|16490.89|16410.89|16491.55|16411.55|16491.55|16411.55|16490.27|16410.27|10
1730831290000|2024-11-05 18:28:10|16490.16|16410.16|16494.92|16414.92|16495.18|16415.18|16490.16|16410.16|10
1730831300000|2024-11-05 18:28:20|16494.78|16414.78|16497.54|16417.54|16497.54|16417.54|16494.78|16414.78|10
1730831310000|2024-11-05 18:28:30|16498.75|16418.75|16498.33|16418.33|16499.21|16419.21|16498.33|16418.33|9
1730831320000|2024-11-05 18:28:40|16498.02|16418.02|16500.21|16420.21|16500.27|16420.27|16497.92|16417.92|10
1730831330000|2024-11-05 18:28:50|16500.39|16420.39|16500.98|16420.98|16500.98|16420.98|16500.1|16420.1|9
1730831340000|2024-11-05 18:29:00|16501.03|16421.03|16502.43|16422.43|16502.43|16422.43|16501.03|16421.03|9
1730831350000|2024-11-05 18:29:10|16502.33|16422.33|16502.68|16422.68|16502.73|16422.73|16502.18|16422.18|9
1730831360000|2024-11-05 18:29:20|16503.69|16423.69|16504.88|16424.88|16505.37|16425.37|16503.43|16423.43|10
1730831370000|2024-11-05 18:29:30|16505.19|16425.19|16506.43|16426.43|16506.48|16426.48|16505.19|16425.19|10
1730831380000|2024-11-05 18:29:40|16506.37|16426.37|16508.3|16428.3|16508.3|16428.3|16506.37|16426.37|10
1730831390000|2024-11-05 18:29:50|16508.34|16428.34|16508.37|16428.37|16508.45|16428.45|16508.09|16428.09|10
1730831400000|2024-11-05 18:30:00|16508.41|16428.41|16510.66|16430.66|16510.66|16430.66|16508.34|16428.34|9
1730831410000|2024-11-05 18:30:10|16510.93|16430.93|16510.31|16430.31|16511.71|16431.71|16510.11|16430.11|10
1730831420000|2024-11-05 18:30:20|16510.23|16430.23|16508.07|16428.07|16510.34|16430.34|16507.75|16427.75|10
1730831430000|2024-11-05 18:30:30|16508.02|16428.02|16508.29|16428.29|16508.76|16428.76|16507.81|16427.81|8
1730831440000|2024-11-05 18:30:40|16509.43|16429.43|16509.91|16429.91|16509.92|16429.92|16509.4|16429.4|10
1730831450000|2024-11-05 18:30:50|16509.7|16429.7|16509.06|16429.06|16509.77|16429.77|16509.06|16429.06|10
1730831460000|2024-11-05 18:31:00|16508.41|16428.41|16510.65|16430.65|16510.75|16430.75|16508.16|16428.16|10
1730831470000|2024-11-05 18:31:10|16510.55|16430.55|16508.83|16428.83|16510.55|16430.55|16508.83|16428.83|10
1730831480000|2024-11-05 18:31:20|16508.57|16428.57|16508.31|16428.31|16508.81|16428.81|16508.31|16428.31|10
1730831490000|2024-11-05 18:31:30|16508.35|16428.35|16511.13|16431.13|16511.31|16431.31|16508.35|16428.35|10
1730831500000|2024-11-05 18:31:40|16510.97|16430.97|16510.6|16430.6|16511.56|16431.56|16510.6|16430.6|10
1730831510000|2024-11-05 18:31:50|16510.25|16430.25|16509.73|16429.73|16510.25|16430.25|16509.7|16429.7|10
1730831520000|2024-11-05 18:32:00|16509.61|16429.61|16509.66|16429.66|16510.16|16430.16|16508.81|16428.81|10
1730831530000|2024-11-05 18:32:10|16509.95|16429.95|16510.22|16430.22|16510.59|16430.59|16509.57|16429.57|9
1730831540000|2024-11-05 18:32:20|16509.95|16429.95|16507.25|16427.25|16510.31|16430.31|16507.25|16427.25|10
1730831550000|2024-11-05 18:32:30|16507.18|16427.18|16507.13|16427.13|16507.64|16427.64|16507.13|16427.13|10
1730831560000|2024-11-05 18:32:40|16507.01|16427.01|16505.44|16425.44|16507.57|16427.57|16505.44|16425.44|10
1730831570000|2024-11-05 18:32:50|16505.38|16425.38|16500.3|16420.3|16505.38|16425.38|16500.3|16420.3|10
1730831580000|2024-11-05 18:33:00|16500.48|16420.48|16500.34|16420.34|16501.03|16421.03|16500.34|16420.34|9
1730831590000|2024-11-05 18:33:10|16500.77|16420.77|16502.24|16422.24|16502.24|16422.24|16500.34|16420.34|9
1730831600000|2024-11-05 18:33:20|16503.51|16423.51|16503.17|16423.17|16503.77|16423.77|16503.17|16423.17|10
1730831610000|2024-11-05 18:33:30|16503.24|16423.24|16505.08|16425.08|16505.08|16425.08|16503.24|16423.24|10
1730831620000|2024-11-05 18:33:40|16506.15|16426.15|16511.65|16431.65|16511.65|16431.65|16506.15|16426.15|10
1730831630000|2024-11-05 18:33:50|16513.92|16433.92|16516.98|16436.98|16517.2|16437.2|16513.92|16433.92|10
1730831640000|2024-11-05 18:34:00|16516.86|16436.86|16521.02|16441.02|16521.82|16441.82|16516.86|16436.86|10
1730831650000|2024-11-05 18:34:10|16520.99|16440.99|16524.55|16444.55|16525.22|16445.22|16520.31|16440.31|10
1730831660000|2024-11-05 18:34:20|16524.36|16444.36|16521.91|16441.91|16524.36|16444.36|16521.91|16441.91|10
1730831670000|2024-11-05 18:34:30|16521.23|16441.23|16517.17|16437.17|16521.23|16441.23|16517.17|16437.17|9
1730831680000|2024-11-05 18:34:40|16517.18|16437.18|16515.49|16435.49|16517.18|16437.18|16515.49|16435.49|10
1730831690000|2024-11-05 18:34:50|16515.44|16435.44|16513.95|16433.95|16515.44|16435.44|16513.95|16433.95|10
1730831700000|2024-11-05 18:35:00|16513.86|16433.86|16516.23|16436.23|16516.23|16436.23|16513.64|16433.64|10
1730831710000|2024-11-05 18:35:10|16517.13|16437.13|16518.49|16438.49|16519.96|16439.96|16517.13|16437.13|10
1730831720000|2024-11-05 18:35:20|16518.6|16438.6|16522.9|16442.9|16522.9|16442.9|16518.02|16438.02|10
1730831730000|2024-11-05 18:35:30|16522.91|16442.91|16523.47|16443.47|16523.47|16443.47|16522.86|16442.86|10
1730831740000|2024-11-05 18:35:40|16523.18|16443.18|16522.86|16442.86|16523.23|16443.23|16522.76|16442.76|10
1730831750000|2024-11-05 18:35:50|16522.69|16442.69|16522.37|16442.37|16523.28|16443.28|16522.2|16442.2|9
1730831760000|2024-11-05 18:36:00|16521.98|16441.98|16522.36|16442.36|16522.88|16442.88|16521.78|16441.78|10
1730831770000|2024-11-05 18:36:10|16521.92|16441.92|16521.04|16441.04|16522.19|16442.19|16520.69|16440.69|10
1730831780000|2024-11-05 18:36:20|16522.04|16442.04|16524.49|16444.49|16524.49|16444.49|16522.04|16442.04|10
1730831790000|2024-11-05 18:36:30|16524.36|16444.36|16524.77|16444.77|16524.81|16444.81|16524.35|16444.35|10
1730831800000|2024-11-05 18:36:40|16525.04|16445.04|16525.48|16445.48|16525.66|16445.66|16525.04|16445.04|10
1730831810000|2024-11-05 18:36:50|16525.43|16445.43|16525.2|16445.2|16525.43|16445.43|16524.67|16444.67|10
1730831820000|2024-11-05 18:37:00|16525.23|16445.23|16525.59|16445.59|16526.73|16446.73|16525.23|16445.23|10
1730831830000|2024-11-05 18:37:10|16525.3|16445.3|16526.19|16446.19|16526.71|16446.71|16525.3|16445.3|10
1730831840000|2024-11-05 18:37:20|16526.28|16446.28|16526.16|16446.16|16526.4|16446.4|16526.11|16446.11|10
1730831850000|2024-11-05 18:37:30|16525.95|16445.95|16524.51|16444.51|16526.07|16446.07|16524.51|16444.51|10
1730831860000|2024-11-05 18:37:40|16524.43|16444.43|16524.24|16444.24|16524.63|16444.63|16524.21|16444.21|9
1730831870000|2024-11-05 18:37:50|16524.25|16444.25|16521.23|16441.23|16524.25|16444.25|16521.23|16441.23|10
1730831880000|2024-11-05 18:38:00|16520.94|16440.94|16522.24|16442.24|16522.24|16442.24|16520.69|16440.69|10
1730831890000|2024-11-05 18:38:10|16522.21|16442.21|16522.92|16442.92|16522.92|16442.92|16522.21|16442.21|10
1730831900000|2024-11-05 18:38:20|16523.07|16443.07|16523.82|16443.82|16524.07|16444.07|16523.07|16443.07|10
1730831910000|2024-11-05 18:38:30|16523.84|16443.84|16522.14|16442.14|16523.84|16443.84|16522.14|16442.14|10
1730831920000|2024-11-05 18:38:40|16522.19|16442.19|16524.17|16444.17|16524.17|16444.17|16521.94|16441.94|10
1730831930000|2024-11-05 18:38:50|16524.39|16444.39|16525.6|16445.6|16525.7|16445.7|16524.39|16444.39|10
1730831940000|2024-11-05 18:39:00|16525.55|16445.55|16522.47|16442.47|16525.55|16445.55|16522.47|16442.47|10
1730831950000|2024-11-05 18:39:10|16522.49|16442.49|16522.07|16442.07|16522.49|16442.49|16521.62|16441.62|10
1730831960000|2024-11-05 18:39:20|16522.15|16442.15|16522.74|16442.74|16522.74|16442.74|16521.96|16441.96|10
1730831970000|2024-11-05 18:39:30|16522.9|16442.9|16522.51|16442.51|16523.53|16443.53|16522.51|16442.51|9
1730831980000|2024-11-05 18:39:40|16522.56|16442.56|16524.87|16444.87|16524.91|16444.91|16522.56|16442.56|9
1730831990000|2024-11-05 18:39:50|16525.05|16445.05|16528.92|16448.92|16528.92|16448.92|16525.05|16445.05|10
1730832000000|2024-11-05 18:40:00|16528.58|16448.58|16530.6|16450.6|16530.6|16450.6|16528.58|16448.58|10
1730832010000|2024-11-05 18:40:10|16530.22|16450.22|16531.76|16451.76|16532.24|16452.24|16530.22|16450.22|9
1730832020000|2024-11-05 18:40:20|16528.24|16448.24|16530.36|16450.36|16530.57|16450.57|16528.24|16448.24|10
1730832030000|2024-11-05 18:40:30|16530.55|16450.55|16529.83|16449.83|16530.86|16450.86|16529.8|16449.8|9
1730832040000|2024-11-05 18:40:40|16529.52|16449.52|16530.17|16450.17|16530.17|16450.17|16529.5|16449.5|10
1730832050000|2024-11-05 18:40:50|16530.26|16450.26|16531.45|16451.45|16531.52|16451.52|16530.26|16450.26|9
1730832060000|2024-11-05 18:41:00|16531.56|16451.56|16531.34|16451.34|16531.6|16451.6|16531.13|16451.13|10
1730832070000|2024-11-05 18:41:10|16531.28|16451.28|16531.47|16451.47|16531.47|16451.47|16530.26|16450.26|10
1730832080000|2024-11-05 18:41:20|16531.91|16451.91|16532.37|16452.37|16532.45|16452.45|16531.91|16451.91|10
1730832090000|2024-11-05 18:41:30|16532.6|16452.6|16532.13|16452.13|16532.85|16452.85|16532.13|16452.13|10
1730832100000|2024-11-05 18:41:40|16532.22|16452.22|16532.71|16452.71|16532.71|16452.71|16532.22|16452.22|10
1730832110000|2024-11-05 18:41:50|16532.24|16452.24|16532.88|16452.88|16533.21|16453.21|16531.76|16451.76|10
1730832120000|2024-11-05 18:42:00|16532.5|16452.5|16534.16|16454.16|16534.23|16454.23|16532.32|16452.32|10
1730832130000|2024-11-05 18:42:10|16534.18|16454.18|16534.19|16454.19|16537.45|16457.45|16534.18|16454.18|10
1730832140000|2024-11-05 18:42:20|16534.38|16454.38|16534.45|16454.45|16534.95|16454.95|16534.27|16454.27|10
1730832150000|2024-11-05 18:42:30|16534.79|16454.79|16537.48|16457.48|16537.48|16457.48|16534.79|16454.79|10
1730832160000|2024-11-05 18:42:40|16537.32|16457.32|16537.75|16457.75|16538.31|16458.31|16537.32|16457.32|10
1730832170000|2024-11-05 18:42:50|16538.23|16458.23|16538.04|16458.04|16538.32|16458.32|16537.32|16457.32|10
1730832180000|2024-11-05 18:43:00|16538.14|16458.14|16541.03|16461.03|16541.06|16461.06|16538.14|16458.14|10
1730832190000|2024-11-05 18:43:10|16541.02|16461.02|16542.94|16462.94|16542.94|16462.94|16541.02|16461.02|10
1730832200000|2024-11-05 18:43:20|16542.83|16462.83|16542.22|16462.22|16543.06|16463.06|16541.99|16461.99|10
1730832210000|2024-11-05 18:43:30|16542.68|16462.68|16542.23|16462.23|16542.84|16462.84|16542.23|16462.23|9
1730832220000|2024-11-05 18:43:40|16541.78|16461.78|16539.87|16459.87|16541.78|16461.78|16539.82|16459.82|10
1730832230000|2024-11-05 18:43:50|16539.29|16459.29|16540.44|16460.44|16540.44|16460.44|16539.29|16459.29|10
1730832240000|2024-11-05 18:44:00|16540.45|16460.45|16541.09|16461.09|16541.37|16461.37|16540.45|16460.45|10
1730832250000|2024-11-05 18:44:10|16540.37|16460.37|16539.32|16459.32|16540.58|16460.58|16539.32|16459.32|10
1730832260000|2024-11-05 18:44:20|16539.08|16459.08|16538.66|16458.66|16539.7|16459.7|16538.62|16458.62|10
1730832270000|2024-11-05 18:44:30|16538.72|16458.72|16535.83|16455.83|16538.96|16458.96|16535.78|16455.78|10
1730832280000|2024-11-05 18:44:40|16535.85|16455.85|16535.9|16455.9|16536.32|16456.32|16535.85|16455.85|8
1730832290000|2024-11-05 18:44:50|16535.55|16455.55|16533.77|16453.77|16535.65|16455.65|16533.74|16453.74|10
1730832300000|2024-11-05 18:45:00|16533.58|16453.58|16538.57|16458.57|16538.57|16458.57|16533.58|16453.58|10
1730832310000|2024-11-05 18:45:10|16539.55|16459.55|16537.72|16457.72|16540.09|16460.09|16537.72|16457.72|10
1730832320000|2024-11-05 18:45:20|16538|16458|16536.3|16456.3|16538.01|16458.01|16536.27|16456.27|10
1730832330000|2024-11-05 18:45:30|16536.11|16456.11|16534.81|16454.81|16536.11|16456.11|16534.21|16454.21|10
1730832340000|2024-11-05 18:45:40|16533.9|16453.9|16532.67|16452.67|16533.9|16453.9|16532.67|16452.67|10
1730832350000|2024-11-05 18:45:50|16532.75|16452.75|16534|16454|16534.09|16454.09|16532.75|16452.75|10
1730832360000|2024-11-05 18:46:00|16534.27|16454.27|16533.12|16453.12|16534.3|16454.3|16533.01|16453.01|9
1730832370000|2024-11-05 18:46:10|16532.72|16452.72|16531.08|16451.08|16532.93|16452.93|16531.08|16451.08|10
1730832380000|2024-11-05 18:46:20|16530.89|16450.89|16529.84|16449.84|16531.14|16451.14|16529.84|16449.84|10
1730832390000|2024-11-05 18:46:30|16529.88|16449.88|16528.12|16448.12|16530.32|16450.32|16528.12|16448.12|10
1730832400000|2024-11-05 18:46:40|16527.54|16447.54|16524.8|16444.8|16527.54|16447.54|16524.8|16444.8|10
1730832410000|2024-11-05 18:46:50|16524.68|16444.68|16514.08|16434.08|16525.25|16445.25|16514.08|16434.08|10
1730832420000|2024-11-05 18:47:00|16513.2|16433.2|16511.71|16431.71|16513.2|16433.2|16511.34|16431.34|9
1730832430000|2024-11-05 18:47:10|16511.94|16431.94|16511.35|16431.35|16512.18|16432.18|16511.35|16431.35|10
1730832440000|2024-11-05 18:47:20|16511.36|16431.36|16512.08|16432.08|16512.36|16432.36|16511.36|16431.36|10
1730832450000|2024-11-05 18:47:30|16512.25|16432.25|16514.41|16434.41|16514.41|16434.41|16512.25|16432.25|10
1730832460000|2024-11-05 18:47:40|16513.86|16433.86|16515.14|16435.14|16515.3|16435.3|16513.86|16433.86|9
1730832470000|2024-11-05 18:47:50|16514.87|16434.87|16514.71|16434.71|16514.99|16434.99|16514.5|16434.5|10
1730832480000|2024-11-05 18:48:00|16514.57|16434.57|16516.19|16436.19|16516.57|16436.57|16514.57|16434.57|10
1730832490000|2024-11-05 18:48:10|16516.18|16436.18|16515.26|16435.26|16517.04|16437.04|16515.26|16435.26|10
1730832500000|2024-11-05 18:48:20|16515.2|16435.2|16514.49|16434.49|16515.2|16435.2|16514.45|16434.45|10
1730832510000|2024-11-05 18:48:30|16513.81|16433.81|16511.62|16431.62|16513.81|16433.81|16511.56|16431.56|10
1730832520000|2024-11-05 18:48:40|16511.41|16431.41|16512.24|16432.24|16512.24|16432.24|16511.26|16431.26|10
1730832530000|2024-11-05 18:48:50|16512.5|16432.5|16513.48|16433.48|16513.57|16433.57|16512.5|16432.5|9
1730832540000|2024-11-05 18:49:00|16513.2|16433.2|16513.64|16433.64|16514.42|16434.42|16513.2|16433.2|10
1730832550000|2024-11-05 18:49:10|16513.77|16433.77|16515.39|16435.39|16515.39|16435.39|16513.31|16433.31|10
1730832560000|2024-11-05 18:49:20|16516.04|16436.04|16519.22|16439.22|16519.22|16439.22|16516.04|16436.04|10
1730832570000|2024-11-05 18:49:30|16519.16|16439.16|16526.77|16446.77|16526.77|16446.77|16518.99|16438.99|10
1730832580000|2024-11-05 18:49:40|16527.12|16447.12|16529.24|16449.24|16529.34|16449.34|16527.12|16447.12|10
1730832590000|2024-11-05 18:49:50|16529.55|16449.55|16531.02|16451.02|16531.05|16451.05|16529.29|16449.29|10
1730832600000|2024-11-05 18:50:00|16530.78|16450.78|16528.17|16448.17|16530.78|16450.78|16528.17|16448.17|10
1730832610000|2024-11-05 18:50:10|16528.12|16448.12|16526.2|16446.2|16528.12|16448.12|16526.1|16446.1|10
1730832620000|2024-11-05 18:50:20|16525.93|16445.93|16524.38|16444.38|16526.22|16446.22|16524.31|16444.31|10
1730832630000|2024-11-05 18:50:30|16524.79|16444.79|16523.06|16443.06|16524.87|16444.87|16522.86|16442.86|10
1730832640000|2024-11-05 18:50:40|16523.24|16443.24|16523.94|16443.94|16524.15|16444.15|16523.24|16443.24|10
1730832650000|2024-11-05 18:50:50|16523.93|16443.93|16523.5|16443.5|16523.98|16443.98|16523.5|16443.5|9
1730832660000|2024-11-05 18:51:00|16523.79|16443.79|16524.48|16444.48|16524.5|16444.5|16523.79|16443.79|8
1730832670000|2024-11-05 18:51:10|16524.84|16444.84|16525.02|16445.02|16525.77|16445.77|16524.7|16444.7|10
1730832680000|2024-11-05 18:51:20|16524.88|16444.88|16529.9|16449.9|16529.9|16449.9|16524.88|16444.88|9
1730832690000|2024-11-05 18:51:30|16530.4|16450.4|16531.85|16451.85|16531.85|16451.85|16530.32|16450.32|9
1730832700000|2024-11-05 18:51:40|16532.62|16452.62|16531.85|16451.85|16532.88|16452.88|16531.85|16451.85|10
1730832710000|2024-11-05 18:51:50|16531.82|16451.82|16533.9|16453.9|16534.21|16454.21|16531.82|16451.82|10
1730832720000|2024-11-05 18:52:00|16533.58|16453.58|16534.56|16454.56|16535.02|16455.02|16533.58|16453.58|10
1730832730000|2024-11-05 18:52:10|16534.34|16454.34|16531.23|16451.23|16534.34|16454.34|16531.23|16451.23|10
1730832740000|2024-11-05 18:52:20|16531.11|16451.11|16529.68|16449.68|16531.11|16451.11|16529.38|16449.38|10
1730832750000|2024-11-05 18:52:30|16529.78|16449.78|16526.84|16446.84|16529.78|16449.78|16526.84|16446.84|10
1730832760000|2024-11-05 18:52:40|16526.71|16446.71|16525.06|16445.06|16526.71|16446.71|16524.86|16444.86|10
1730832770000|2024-11-05 18:52:50|16525.05|16445.05|16524.01|16444.01|16525.08|16445.08|16523.65|16443.65|9
1730832780000|2024-11-05 18:53:00|16524.07|16444.07|16524.28|16444.28|16524.3|16444.3|16524|16444|9
1730832790000|2024-11-05 18:53:10|16523.57|16443.57|16521.77|16441.77|16523.64|16443.64|16521.77|16441.77|9
1730832800000|2024-11-05 18:53:20|16521.79|16441.79|16521.84|16441.84|16521.96|16441.96|16521.27|16441.27|10
1730832810000|2024-11-05 18:53:30|16522.47|16442.47|16524.09|16444.09|16524.31|16444.31|16522.35|16442.35|10
1730832820000|2024-11-05 18:53:40|16524.08|16444.08|16526.99|16446.99|16526.99|16446.99|16524.08|16444.08|10
1730832830000|2024-11-05 18:53:50|16527.48|16447.48|16528.83|16448.83|16528.88|16448.88|16527.29|16447.29|10
1730832840000|2024-11-05 18:54:00|16528.91|16448.91|16529.84|16449.84|16529.84|16449.84|16528.54|16448.54|9
1730832850000|2024-11-05 18:54:10|16530.09|16450.09|16529.56|16449.56|16530.09|16450.09|16529.56|16449.56|10
1730832860000|2024-11-05 18:54:20|16529.54|16449.54|16529.11|16449.11|16529.56|16449.56|16529.11|16449.11|9
1730832870000|2024-11-05 18:54:30|16529.03|16449.03|16528.98|16448.98|16529.13|16449.13|16528.85|16448.85|9
1730832880000|2024-11-05 18:54:40|16529.01|16449.01|16529.22|16449.22|16529.54|16449.54|16529.01|16449.01|9
1730832890000|2024-11-05 18:54:50|16528.9|16448.9|16528.91|16448.91|16529.32|16449.32|16528.9|16448.9|9
1730832900000|2024-11-05 18:55:00|16528.75|16448.75|16527.84|16447.84|16528.75|16448.75|16527.82|16447.82|9
1730832910000|2024-11-05 18:55:10|16527.93|16447.93|16529.33|16449.33|16531.16|16451.16|16527.89|16447.89|10
1730832920000|2024-11-05 18:55:20|16528.81|16448.81|16528.42|16448.42|16528.81|16448.81|16528.1|16448.1|10
1730832930000|2024-11-05 18:55:30|16528.46|16448.46|16528.33|16448.33|16528.47|16448.47|16528.3|16448.3|10
1730832940000|2024-11-05 18:55:40|16528.26|16448.26|16527.88|16447.88|16528.28|16448.28|16527.74|16447.74|8
1730832950000|2024-11-05 18:55:50|16528.32|16448.32|16529.92|16449.92|16529.92|16449.92|16527.98|16447.98|10
1730832960000|2024-11-05 18:56:00|16529.8|16449.8|16530.4|16450.4|16530.4|16450.4|16529.8|16449.8|9
1730832970000|2024-11-05 18:56:10|16530.64|16450.64|16532.03|16452.03|16532.1|16452.1|16530.64|16450.64|9
1730832980000|2024-11-05 18:56:20|16532.4|16452.4|16533.05|16453.05|16533.05|16453.05|16532.2|16452.2|9
1730832990000|2024-11-05 18:56:30|16533.15|16453.15|16533.67|16453.67|16533.67|16453.67|16532.92|16452.92|10
1730833000000|2024-11-05 18:56:40|16533.83|16453.83|16534.25|16454.25|16534.28|16454.28|16533.73|16453.73|9
1730833010000|2024-11-05 18:56:50|16534.05|16454.05|16533.82|16453.82|16534.31|16454.31|16533.43|16453.43|10
1730833020000|2024-11-05 18:57:00|16533.97|16453.97|16534.58|16454.58|16534.75|16454.75|16533.97|16453.97|10
1730833030000|2024-11-05 18:57:10|16534.49|16454.49|16529.17|16449.17|16534.49|16454.49|16529.17|16449.17|10
1730833040000|2024-11-05 18:57:20|16529.08|16449.08|16529.25|16449.25|16529.25|16449.25|16529.04|16449.04|9
1730833050000|2024-11-05 18:57:30|16529.27|16449.27|16526.55|16446.55|16529.27|16449.27|16526.55|16446.55|10
1730833060000|2024-11-05 18:57:40|16526.52|16446.52|16524.16|16444.16|16526.81|16446.81|16524.16|16444.16|9
1730833070000|2024-11-05 18:57:50|16523.52|16443.52|16523.56|16443.56|16523.61|16443.61|16523.31|16443.31|10
1730833080000|2024-11-05 18:58:00|16524.9|16444.9|16525.92|16445.92|16526.49|16446.49|16524.9|16444.9|10
1730833090000|2024-11-05 18:58:10|16525.98|16445.98|16526.14|16446.14|16526.33|16446.33|16525.8|16445.8|10
1730833100000|2024-11-05 18:58:20|16526.17|16446.17|16523.96|16443.96|16526.4|16446.4|16523.96|16443.96|10
1730833110000|2024-11-05 18:58:30|16523.19|16443.19|16521.82|16441.82|16523.19|16443.19|16521.82|16441.82|10
1730833120000|2024-11-05 18:58:40|16521.6|16441.6|16521.07|16441.07|16521.6|16441.6|16521.07|16441.07|10
1730833130000|2024-11-05 18:58:50|16521.13|16441.13|16523.7|16443.7|16523.7|16443.7|16520.92|16440.92|9
1730833140000|2024-11-05 18:59:00|16523.77|16443.77|16525.53|16445.53|16525.59|16445.59|16523.77|16443.77|10
1730833150000|2024-11-05 18:59:10|16525.61|16445.61|16526.59|16446.59|16526.59|16446.59|16525.39|16445.39|10
1730833160000|2024-11-05 18:59:20|16526.29|16446.29|16526.39|16446.39|16526.44|16446.44|16525.46|16445.46|10
1730833170000|2024-11-05 18:59:30|16526.95|16446.95|16526.39|16446.39|16526.97|16446.97|16526.14|16446.14|10
1730833180000|2024-11-05 18:59:40|16526.21|16446.21|16524.63|16444.63|16526.21|16446.21|16524.63|16444.63|10
1730833190000|2024-11-05 18:59:50|16524.52|16444.52|16523.1|16443.1|16524.52|16444.52|16523.1|16443.1|10
1730833200000|2024-11-05 19:00:00|16522.9|16442.9|16525.59|16445.59|16525.59|16445.59|16522.65|16442.65|10
1730833210000|2024-11-05 19:00:10|16525.53|16445.53|16528.79|16448.79|16528.79|16448.79|16525.53|16445.53|10
1730833220000|2024-11-05 19:00:20|16529.26|16449.26|16533.19|16453.19|16533.24|16453.24|16529.26|16449.26|10
1730833230000|2024-11-05 19:00:30|16533.44|16453.44|16533.54|16453.54|16534.16|16454.16|16533.31|16453.31|10
1730833240000|2024-11-05 19:00:40|16533.79|16453.79|16534.04|16454.04|16534.4|16454.4|16533.71|16453.71|10
1730833250000|2024-11-05 19:00:50|16534.11|16454.11|16530.86|16450.86|16534.11|16454.11|16530.86|16450.86|10
1730833260000|2024-11-05 19:01:00|16530.7|16450.7|16530.65|16450.65|16531.34|16451.34|16529.77|16449.77|10
1730833270000|2024-11-05 19:01:10|16530.61|16450.61|16529.15|16449.15|16531.95|16451.95|16529.15|16449.15|10
1730833280000|2024-11-05 19:01:20|16528.69|16448.69|16529.46|16449.46|16529.73|16449.73|16528.25|16448.25|10
1730833290000|2024-11-05 19:01:30|16529.79|16449.79|16530.11|16450.11|16530.19|16450.19|16529.79|16449.79|9
1730833300000|2024-11-05 19:01:40|16529.9|16449.9|16531.24|16451.24|16531.24|16451.24|16529.9|16449.9|9
1730833310000|2024-11-05 19:01:50|16531.54|16451.54|16531.61|16451.61|16532.38|16452.38|16531.54|16451.54|9
1730833320000|2024-11-05 19:02:00|16531.76|16451.76|16531.39|16451.39|16532.22|16452.22|16531.39|16451.39|9
1730833330000|2024-11-05 19:02:10|16531.14|16451.14|16531.42|16451.42|16531.68|16451.68|16531|16451|9
1730833340000|2024-11-05 19:02:20|16531.24|16451.24|16529.85|16449.85|16531.82|16451.82|16529.85|16449.85|10
1730833350000|2024-11-05 19:02:30|16529.71|16449.71|16529.85|16449.85|16529.85|16449.85|16528.88|16448.88|10
1730833360000|2024-11-05 19:02:40|16529.89|16449.89|16529.51|16449.51|16530.01|16450.01|16529.32|16449.32|10
1730833370000|2024-11-05 19:02:50|16529.41|16449.41|16527.59|16447.59|16529.41|16449.41|16527.59|16447.59|10
1730833380000|2024-11-05 19:03:00|16527.62|16447.62|16528.12|16448.12|16528.12|16448.12|16527.62|16447.62|10
1730833390000|2024-11-05 19:03:10|16528.98|16448.98|16531.34|16451.34|16531.34|16451.34|16528.66|16448.66|10
1730833400000|2024-11-05 19:03:20|16531.18|16451.18|16531.63|16451.63|16532.09|16452.09|16531.18|16451.18|8
1730833410000|2024-11-05 19:03:30|16531.74|16451.74|16535.17|16455.17|16535.17|16455.17|16531.7|16451.7|10
1730833420000|2024-11-05 19:03:40|16535.14|16455.14|16533.75|16453.75|16535.17|16455.17|16533.75|16453.75|10
1730833430000|2024-11-05 19:03:50|16532.93|16452.93|16532.99|16452.99|16533.15|16453.15|16532.48|16452.48|10
1730833440000|2024-11-05 19:04:00|16532.82|16452.82|16530.08|16450.08|16533.27|16453.27|16530.08|16450.08|10
1730833450000|2024-11-05 19:04:10|16530.33|16450.33|16533.01|16453.01|16533.27|16453.27|16530.17|16450.17|9
1730833460000|2024-11-05 19:04:20|16533.21|16453.21|16531.52|16451.52|16533.28|16453.28|16531.48|16451.48|10
1730833470000|2024-11-05 19:04:30|16531.38|16451.38|16535.12|16455.12|16535.26|16455.26|16531.38|16451.38|10
1730833480000|2024-11-05 19:04:40|16535.87|16455.87|16536.34|16456.34|16536.58|16456.58|16535.87|16455.87|10
1730833490000|2024-11-05 19:04:50|16536.54|16456.54|16536.28|16456.28|16537.65|16457.65|16536.28|16456.28|10
1730833500000|2024-11-05 19:05:00|16536.79|16456.79|16535.38|16455.38|16537.22|16457.22|16535.38|16455.38|10
1730833510000|2024-11-05 19:05:10|16535.2|16455.2|16532.91|16452.91|16535.2|16455.2|16532.89|16452.89|10
1730833520000|2024-11-05 19:05:20|16532.92|16452.92|16530.95|16450.95|16532.92|16452.92|16530.95|16450.95|10
1730833530000|2024-11-05 19:05:30|16530.42|16450.42|16530.58|16450.58|16530.7|16450.7|16530.29|16450.29|10
1730833540000|2024-11-05 19:05:40|16530.05|16450.05|16521.67|16441.67|16530.05|16450.05|16521.67|16441.67|10
1730833550000|2024-11-05 19:05:50|16521.14|16441.14|16522.07|16442.07|16522.07|16442.07|16519.17|16439.17|9
1730833560000|2024-11-05 19:06:00|16522.13|16442.13|16523.63|16443.63|16523.72|16443.72|16522.11|16442.11|10
1730833570000|2024-11-05 19:06:10|16523.62|16443.62|16523.07|16443.07|16523.62|16443.62|16522.53|16442.53|10
1730833580000|2024-11-05 19:06:20|16523.02|16443.02|16522.62|16442.62|16523.25|16443.25|16522.62|16442.62|9
1730833590000|2024-11-05 19:06:30|16522.83|16442.83|16524.76|16444.76|16524.8|16444.8|16522.58|16442.58|10
1730833600000|2024-11-05 19:06:40|16524.99|16444.99|16524.39|16444.39|16526.09|16446.09|16524.33|16444.33|10
1730833610000|2024-11-05 19:06:50|16524.1|16444.1|16522.19|16442.19|16524.1|16444.1|16521.5|16441.5|10
1730833620000|2024-11-05 19:07:00|16521.93|16441.93|16521.89|16441.89|16521.99|16441.99|16520.4|16440.4|10
1730833630000|2024-11-05 19:07:10|16521.28|16441.28|16520.86|16440.86|16521.41|16441.41|16520.77|16440.77|10
1730833640000|2024-11-05 19:07:20|16520.74|16440.74|16519.73|16439.73|16520.74|16440.74|16519.73|16439.73|9
1730833650000|2024-11-05 19:07:30|16519.1|16439.1|16519.34|16439.34|16519.46|16439.46|16519.1|16439.1|10
1730833660000|2024-11-05 19:07:40|16518.99|16438.99|16518.01|16438.01|16518.99|16438.99|16516.89|16436.89|10
1730833670000|2024-11-05 19:07:50|16518.47|16438.47|16518.6|16438.6|16518.74|16438.74|16518.45|16438.45|9
1730833680000|2024-11-05 19:08:00|16518.47|16438.47|16519.96|16439.96|16520.41|16440.41|16518.47|16438.47|10
1730833690000|2024-11-05 19:08:10|16520.66|16440.66|16520.09|16440.09|16520.67|16440.67|16520.09|16440.09|10
1730833700000|2024-11-05 19:08:20|16520.12|16440.12|16522.03|16442.03|16522.03|16442.03|16520.12|16440.12|9
1730833710000|2024-11-05 19:08:30|16522.08|16442.08|16524.08|16444.08|16524.08|16444.08|16521.99|16441.99|10
1730833720000|2024-11-05 19:08:40|16523.37|16443.37|16522.66|16442.66|16523.53|16443.53|16522.66|16442.66|9
1730833730000|2024-11-05 19:08:50|16522.23|16442.23|16523.08|16443.08|16523.08|16443.08|16521.85|16441.85|10
1730833740000|2024-11-05 19:09:00|16523.09|16443.09|16524.5|16444.5|16524.5|16444.5|16523.09|16443.09|9
1730833750000|2024-11-05 19:09:10|16524.35|16444.35|16524.83|16444.83|16525.09|16445.09|16524.2|16444.2|9
1730833760000|2024-11-05 19:09:20|16524.22|16444.22|16524.53|16444.53|16524.56|16444.56|16524.12|16444.12|10
1730833770000|2024-11-05 19:09:30|16525.14|16445.14|16524.94|16444.94|16525.83|16445.83|16524.94|16444.94|10
1730833780000|2024-11-05 19:09:40|16524.54|16444.54|16524.78|16444.78|16524.78|16444.78|16524.54|16444.54|8
1730833790000|2024-11-05 19:09:50|16524.8|16444.8|16525.68|16445.68|16525.68|16445.68|16524.68|16444.68|10
1730833800000|2024-11-05 19:10:00|16526.14|16446.14|16527.1|16447.1|16527.56|16447.56|16526.14|16446.14|10
1730833810000|2024-11-05 19:10:10|16526.25|16446.25|16526.29|16446.29|16526.92|16446.92|16525.92|16445.92|9
1730833820000|2024-11-05 19:10:20|16525.41|16445.41|16521.79|16441.79|16525.41|16445.41|16521.79|16441.79|10
1730833830000|2024-11-05 19:10:30|16521.53|16441.53|16518.24|16438.24|16521.53|16441.53|16518.24|16438.24|10
1730833840000|2024-11-05 19:10:40|16518.1|16438.1|16516.05|16436.05|16518.1|16438.1|16515.43|16435.43|10
1730833850000|2024-11-05 19:10:50|16516.39|16436.39|16515.77|16435.77|16516.45|16436.45|16515.77|16435.77|10
1730833860000|2024-11-05 19:11:00|16515.95|16435.95|16516.23|16436.23|16516.6|16436.6|16515.82|16435.82|9
1730833870000|2024-11-05 19:11:10|16515.54|16435.54|16514.75|16434.75|16515.54|16435.54|16514.61|16434.61|9
1730833880000|2024-11-05 19:11:20|16514.62|16434.62|16513.45|16433.45|16514.62|16434.62|16513.45|16433.45|10
1730833890000|2024-11-05 19:11:30|16512.86|16432.86|16511.04|16431.04|16512.86|16432.86|16511.04|16431.04|10
1730833900000|2024-11-05 19:11:40|16511.19|16431.19|16505.83|16425.83|16511.19|16431.19|16504.88|16424.88|10
1730833910000|2024-11-05 19:11:50|16506.25|16426.25|16507.34|16427.34|16507.34|16427.34|16506.1|16426.1|10
1730833920000|2024-11-05 19:12:00|16507.28|16427.28|16507.84|16427.84|16507.84|16427.84|16507.08|16427.08|10
1730833930000|2024-11-05 19:12:10|16508.12|16428.12|16509.71|16429.71|16509.86|16429.86|16508.12|16428.12|10
1730833940000|2024-11-05 19:12:20|16509.59|16429.59|16508.33|16428.33|16509.77|16429.77|16508.33|16428.33|10
1730833950000|2024-11-05 19:12:30|16507.7|16427.7|16507.91|16427.91|16508.22|16428.22|16507.7|16427.7|10
1730833960000|2024-11-05 19:12:40|16507.38|16427.38|16506.76|16426.76|16507.38|16427.38|16506.7|16426.7|10
1730833970000|2024-11-05 19:12:50|16506.62|16426.62|16506.98|16426.98|16507.01|16427.01|16506.61|16426.61|9
1730833980000|2024-11-05 19:13:00|16506.97|16426.97|16505.69|16425.69|16506.97|16426.97|16505.69|16425.69|10
1730833990000|2024-11-05 19:13:10|16505.79|16425.79|16505.25|16425.25|16506.05|16426.05|16505.25|16425.25|9
1730834000000|2024-11-05 19:13:20|16505.29|16425.29|16504.96|16424.96|16505.37|16425.37|16504.63|16424.63|8
1730834010000|2024-11-05 19:13:30|16504.95|16424.95|16503.92|16423.92|16504.95|16424.95|16503.92|16423.92|10
1730834020000|2024-11-05 19:13:40|16503.26|16423.26|16502.18|16422.18|16503.42|16423.42|16501.8|16421.8|10
1730834030000|2024-11-05 19:13:50|16502.27|16422.27|16502.09|16422.09|16502.37|16422.37|16502.03|16422.03|10
1730834040000|2024-11-05 19:14:00|16502.08|16422.08|16498.92|16418.92|16502.08|16422.08|16498.92|16418.92|10
1730834050000|2024-11-05 19:14:10|16499.02|16419.02|16502.75|16422.75|16503.02|16423.02|16499.01|16419.01|10
1730834060000|2024-11-05 19:14:20|16502.72|16422.72|16502.95|16422.95|16503.77|16423.77|16502.71|16422.71|10
1730834070000|2024-11-05 19:14:30|16502.93|16422.93|16503.87|16423.87|16503.87|16423.87|16501.66|16421.66|10
1730834080000|2024-11-05 19:14:40|16503.53|16423.53|16500.46|16420.46|16503.77|16423.77|16500.46|16420.46|10
1730834090000|2024-11-05 19:14:50|16500.34|16420.34|16496.61|16416.61|16500.34|16420.34|16496.3|16416.3|10
1730834100000|2024-11-05 19:15:00|16496.64|16416.64|16496.49|16416.49|16496.85|16416.85|16496.45|16416.45|9
1730834110000|2024-11-05 19:15:10|16496.7|16416.7|16498.51|16418.51|16499.81|16419.81|16495.75|16415.75|10
1730834120000|2024-11-05 19:15:20|16498.25|16418.25|16496.72|16416.72|16498.25|16418.25|16496.65|16416.65|9
1730834130000|2024-11-05 19:15:30|16497.11|16417.11|16498.22|16418.22|16498.22|16418.22|16496.93|16416.93|10
1730834140000|2024-11-05 19:15:40|16499.11|16419.11|16503.58|16423.58|16503.58|16423.58|16499.11|16419.11|10
1730834150000|2024-11-05 19:15:50|16503.54|16423.54|16502.05|16422.05|16503.62|16423.62|16501.69|16421.69|10
1730834160000|2024-11-05 19:16:00|16502.16|16422.16|16500.13|16420.13|16502.22|16422.22|16500.13|16420.13|10
1730834170000|2024-11-05 19:16:10|16499.47|16419.47|16498.18|16418.18|16499.73|16419.73|16498.18|16418.18|10
1730834180000|2024-11-05 19:16:20|16498.04|16418.04|16499.61|16419.61|16499.61|16419.61|16498.04|16418.04|10
1730834190000|2024-11-05 19:16:30|16499.19|16419.19|16498.97|16418.97|16499.19|16419.19|16498.49|16418.49|10
1730834200000|2024-11-05 19:16:40|16499.16|16419.16|16498.96|16418.96|16499.16|16419.16|16498.28|16418.28|10
1730834210000|2024-11-05 19:16:50|16498.26|16418.26|16498.74|16418.74|16499.95|16419.95|16498.26|16418.26|9
1730834220000|2024-11-05 19:17:00|16497.57|16417.57|16497.28|16417.28|16497.57|16417.57|16496.12|16416.12|10
1730834230000|2024-11-05 19:17:10|16497.73|16417.73|16497.77|16417.77|16498.38|16418.38|16497.73|16417.73|10
1730834240000|2024-11-05 19:17:20|16497.51|16417.51|16495.11|16415.11|16497.99|16417.99|16495.11|16415.11|10
1730834250000|2024-11-05 19:17:30|16494.99|16414.99|16493.44|16413.44|16494.99|16414.99|16493.44|16413.44|10
1730834260000|2024-11-05 19:17:40|16493.34|16413.34|16494.69|16414.69|16494.69|16414.69|16493.34|16413.34|10
1730834270000|2024-11-05 19:17:50|16495.05|16415.05|16494.54|16414.54|16495.05|16415.05|16493.48|16413.48|10
1730834280000|2024-11-05 19:18:00|16494.4|16414.4|16494.28|16414.28|16494.92|16414.92|16494.11|16414.11|10
1730834290000|2024-11-05 19:18:10|16494.45|16414.45|16493.55|16413.55|16494.59|16414.59|16493.55|16413.55|10
1730834300000|2024-11-05 19:18:20|16493.84|16413.84|16492.93|16412.93|16494.32|16414.32|16492.93|16412.93|10
1730834310000|2024-11-05 19:18:30|16492.77|16412.77|16492.82|16412.82|16493.06|16413.06|16492.64|16412.64|10
1730834320000|2024-11-05 19:18:40|16492.81|16412.81|16491.45|16411.45|16492.92|16412.92|16490.61|16410.61|10
1730834330000|2024-11-05 19:18:50|16491.98|16411.98|16492.41|16412.41|16492.46|16412.46|16491.23|16411.23|10
1730834340000|2024-11-05 19:19:00|16492.23|16412.23|16492.44|16412.44|16492.61|16412.61|16491.53|16411.53|10
1730834350000|2024-11-05 19:19:10|16492.37|16412.37|16491.36|16411.36|16492.84|16412.84|16491.36|16411.36|10
1730834360000|2024-11-05 19:19:20|16491.41|16411.41|16487.79|16407.79|16491.41|16411.41|16487.79|16407.79|10
1730834370000|2024-11-05 19:19:30|16487.96|16407.96|16487.51|16407.51|16487.98|16407.98|16487.51|16407.51|10
1730834380000|2024-11-05 19:19:40|16487.53|16407.53|16486.72|16406.72|16487.53|16407.53|16486.72|16406.72|10
1730834390000|2024-11-05 19:19:50|16486.59|16406.59|16487.75|16407.75|16487.95|16407.95|16486.59|16406.59|9
1730834400000|2024-11-05 19:20:00|16486.71|16406.71|16484.84|16404.84|16486.88|16406.88|16484.84|16404.84|10
1730834410000|2024-11-05 19:20:10|16484.56|16404.56|16483.85|16403.85|16485|16405|16483.85|16403.85|10
1730834420000|2024-11-05 19:20:20|16482.42|16402.42|16482.26|16402.26|16482.75|16402.75|16481.6|16401.6|10
1730834430000|2024-11-05 19:20:30|16481.97|16401.97|16480.42|16400.42|16481.97|16401.97|16480.42|16400.42|10
1730834440000|2024-11-05 19:20:40|16479.99|16399.99|16476.77|16396.77|16479.99|16399.99|16476.57|16396.57|10
1730834450000|2024-11-05 19:20:50|16476.81|16396.81|16472.78|16392.78|16476.81|16396.81|16472.46|16392.46|10
1730834460000|2024-11-05 19:21:00|16472.7|16392.7|16466.8|16386.8|16473.06|16393.06|16466.8|16386.8|10
1730834470000|2024-11-05 19:21:10|16466.68|16386.68|16464.64|16384.64|16466.68|16386.68|16464.64|16384.64|10
1730834480000|2024-11-05 19:21:20|16464.14|16384.14|16460.28|16380.28|16465|16385|16460.28|16380.28|10
1730834490000|2024-11-05 19:21:30|16459.8|16379.8|16455.23|16375.23|16460|16380|16455.23|16375.23|10
1730834500000|2024-11-05 19:21:40|16454.31|16374.31|16453.78|16373.78|16454.31|16374.31|16453.52|16373.52|10
1730834510000|2024-11-05 19:21:50|16453.8|16373.8|16455.21|16375.21|16455.4|16375.4|16453.68|16373.68|10
1730834520000|2024-11-05 19:22:00|16455.16|16375.16|16449.8|16369.8|16455.16|16375.16|16449.7|16369.7|10
1730834530000|2024-11-05 19:22:10|16449.99|16369.99|16448.81|16368.81|16451|16371|16448.81|16368.81|10
1730834540000|2024-11-05 19:22:20|16448.54|16368.54|16446.46|16366.46|16449.2|16369.2|16446.46|16366.46|10
1730834550000|2024-11-05 19:22:30|16446.73|16366.73|16445.05|16365.05|16446.73|16366.73|16445.05|16365.05|10
1730834560000|2024-11-05 19:22:40|16445.28|16365.28|16444.34|16364.34|16445.28|16365.28|16444.16|16364.16|10
1730834570000|2024-11-05 19:22:50|16444.84|16364.84|16445.03|16365.03|16445.03|16365.03|16443.48|16363.48|10
1730834580000|2024-11-05 19:23:00|16444.97|16364.97|16446.26|16366.26|16446.26|16366.26|16444.97|16364.97|10
1730834590000|2024-11-05 19:23:10|16446.53|16366.53|16452.41|16372.41|16452.41|16372.41|16446.53|16366.53|9
1730834600000|2024-11-05 19:23:20|16452.51|16372.51|16455.15|16375.15|16455.15|16375.15|16452.51|16372.51|10
1730834610000|2024-11-05 19:23:30|16455.27|16375.27|16458.78|16378.78|16458.86|16378.86|16455.15|16375.15|10
1730834620000|2024-11-05 19:23:40|16458.75|16378.75|16459.14|16379.14|16459.34|16379.34|16457.98|16377.98|9
1730834630000|2024-11-05 19:23:50|16458.94|16378.94|16459.27|16379.27|16459.58|16379.58|16458.61|16378.61|10
1730834640000|2024-11-05 19:24:00|16459.6|16379.6|16462.98|16382.98|16462.98|16382.98|16459.6|16379.6|10
1730834650000|2024-11-05 19:24:10|16462.89|16382.89|16463.9|16383.9|16464.04|16384.04|16462.7|16382.7|10
1730834660000|2024-11-05 19:24:20|16464.49|16384.49|16465.58|16385.58|16465.8|16385.8|16464.49|16384.49|10
1730834670000|2024-11-05 19:24:30|16465.3|16385.3|16465.04|16385.04|16465.54|16385.54|16465.04|16385.04|10
1730834680000|2024-11-05 19:24:40|16465.01|16385.01|16466.78|16386.78|16466.78|16386.78|16465.01|16385.01|10
1730834690000|2024-11-05 19:24:50|16466.92|16386.92|16467.55|16387.55|16467.55|16387.55|16466.92|16386.92|9
1730834700000|2024-11-05 19:25:00|16467.56|16387.56|16465.36|16385.36|16468.23|16388.23|16465.36|16385.36|10
1730834710000|2024-11-05 19:25:10|16464.8|16384.8|16463.29|16383.29|16464.8|16384.8|16463.29|16383.29|9
1730834720000|2024-11-05 19:25:20|16463.27|16383.27|16463.85|16383.85|16464.09|16384.09|16461.36|16381.36|9
1730834730000|2024-11-05 19:25:30|16464.1|16384.1|16464.17|16384.17|16464.37|16384.37|16463.69|16383.69|9
1730834740000|2024-11-05 19:25:40|16464.21|16384.21|16465.32|16385.32|16465.41|16385.41|16464.21|16384.21|10
1730834750000|2024-11-05 19:25:50|16465.15|16385.15|16463.97|16383.97|16465.33|16385.33|16463.97|16383.97|10
1730834760000|2024-11-05 19:26:00|16464.37|16384.37|16465.03|16385.03|16465.56|16385.56|16464.27|16384.27|10
1730834770000|2024-11-05 19:26:10|16464.66|16384.66|16465.2|16385.2|16465.37|16385.37|16464.66|16384.66|10
1730834780000|2024-11-05 19:26:20|16465.26|16385.26|16465.62|16385.62|16466.36|16386.36|16465.26|16385.26|10
1730834790000|2024-11-05 19:26:30|16466.12|16386.12|16468.68|16388.68|16468.68|16388.68|16466.12|16386.12|10
1730834800000|2024-11-05 19:26:40|16468.64|16388.64|16471.87|16391.87|16471.87|16391.87|16468.64|16388.64|10
1730834810000|2024-11-05 19:26:50|16472.18|16392.18|16473.35|16393.35|16473.54|16393.54|16472.18|16392.18|10
1730834820000|2024-11-05 19:27:00|16473.46|16393.46|16476.8|16396.8|16476.8|16396.8|16473.46|16393.46|10
1730834830000|2024-11-05 19:27:10|16476.99|16396.99|16481.97|16401.97|16481.97|16401.97|16476.99|16396.99|10
1730834840000|2024-11-05 19:27:20|16482.35|16402.35|16487.27|16407.27|16487.27|16407.27|16482.35|16402.35|10
1730834850000|2024-11-05 19:27:30|16487.62|16407.62|16490.87|16410.87|16491.41|16411.41|16487.62|16407.62|9
1730834860000|2024-11-05 19:27:40|16490.82|16410.82|16491.01|16411.01|16492.83|16412.83|16490.79|16410.79|10
1730834870000|2024-11-05 19:27:50|16491.02|16411.02|16490.85|16410.85|16491.03|16411.03|16490.57|16410.57|10
1730834880000|2024-11-05 19:28:00|16490.87|16410.87|16490.28|16410.28|16490.87|16410.87|16489.83|16409.83|9
1730834890000|2024-11-05 19:28:10|16490.15|16410.15|16491.63|16411.63|16491.74|16411.74|16490.15|16410.15|10
1730834900000|2024-11-05 19:28:20|16491.85|16411.85|16490.98|16410.98|16491.98|16411.98|16489.78|16409.78|10
1730834910000|2024-11-05 19:28:30|16491.04|16411.04|16493.64|16413.64|16494.02|16414.02|16491.04|16411.04|10
1730834920000|2024-11-05 19:28:40|16493.56|16413.56|16495.46|16415.46|16495.57|16415.57|16493.56|16413.56|10
1730834930000|2024-11-05 19:28:50|16495.91|16415.91|16497.36|16417.36|16497.53|16417.53|16495.79|16415.79|9
1730834940000|2024-11-05 19:29:00|16496.95|16416.95|16497.71|16417.71|16498.97|16418.97|16496.95|16416.95|10
1730834950000|2024-11-05 19:29:10|16497.86|16417.86|16495.37|16415.37|16497.86|16417.86|16495.37|16415.37|10
1730834960000|2024-11-05 19:29:20|16494.59|16414.59|16494.47|16414.47|16495.26|16415.26|16494.47|16414.47|10
1730834970000|2024-11-05 19:29:30|16494.28|16414.28|16494.71|16414.71|16495.34|16415.34|16494.23|16414.23|10
1730834980000|2024-11-05 19:29:40|16494.72|16414.72|16493.64|16413.64|16494.73|16414.73|16493.39|16413.39|10
1730834990000|2024-11-05 19:29:50|16493.34|16413.34|16492.09|16412.09|16493.55|16413.55|16491.96|16411.96|10
1730835000000|2024-11-05 19:30:00|16492.39|16412.39|16488.58|16408.58|16492.44|16412.44|16488.58|16408.58|10
1730835010000|2024-11-05 19:30:10|16489.38|16409.38|16487.2|16407.2|16489.57|16409.57|16487.2|16407.2|10
1730835020000|2024-11-05 19:30:20|16486.95|16406.95|16486.72|16406.72|16487.44|16407.44|16486.7|16406.7|10
1730835030000|2024-11-05 19:30:30|16485.98|16405.98|16485.86|16405.86|16486.26|16406.26|16485.77|16405.77|10
1730835040000|2024-11-05 19:30:40|16485.54|16405.54|16483.09|16403.09|16485.54|16405.54|16482.2|16402.2|10
1730835050000|2024-11-05 19:30:50|16483.59|16403.59|16483.49|16403.49|16483.59|16403.59|16482.53|16402.53|10
1730835060000|2024-11-05 19:31:00|16483.54|16403.54|16484.38|16404.38|16484.93|16404.93|16483.31|16403.31|10
1730835070000|2024-11-05 19:31:10|16484.28|16404.28|16482.71|16402.71|16484.38|16404.38|16482.4|16402.4|10
1730835080000|2024-11-05 19:31:20|16482.52|16402.52|16481.25|16401.25|16482.52|16402.52|16481.17|16401.17|10
1730835090000|2024-11-05 19:31:30|16481.36|16401.36|16480.79|16400.79|16481.38|16401.38|16480.64|16400.64|8
1730835100000|2024-11-05 19:31:40|16480.75|16400.75|16480.85|16400.85|16481.55|16401.55|16480.75|16400.75|10
1730835110000|2024-11-05 19:31:50|16480.82|16400.82|16479.05|16399.05|16480.99|16400.99|16479|16399|10
1730835120000|2024-11-05 19:32:00|16479.02|16399.02|16479.66|16399.66|16480.12|16400.12|16478.92|16398.92|10
1730835130000|2024-11-05 19:32:10|16479.87|16399.87|16479.5|16399.5|16480.25|16400.25|16478.81|16398.81|10
1730835140000|2024-11-05 19:32:20|16479.89|16399.89|16479.08|16399.08|16479.97|16399.97|16479.08|16399.08|10
1730835150000|2024-11-05 19:32:30|16479.15|16399.15|16479.99|16399.99|16480.83|16400.83|16479.15|16399.15|10
1730835160000|2024-11-05 19:32:40|16480.11|16400.11|16480.4|16400.4|16480.4|16400.4|16479.94|16399.94|10
1730835170000|2024-11-05 19:32:50|16480.43|16400.43|16480.44|16400.44|16480.7|16400.7|16480.17|16400.17|10
1730835180000|2024-11-05 19:33:00|16480.58|16400.58|16478.65|16398.65|16480.67|16400.67|16478.65|16398.65|10
1730835190000|2024-11-05 19:33:10|16478.26|16398.26|16477.17|16397.17|16478.75|16398.75|16476.95|16396.95|10
1730835200000|2024-11-05 19:33:20|16477.06|16397.06|16477.62|16397.62|16477.83|16397.83|16477.06|16397.06|9
1730835210000|2024-11-05 19:33:30|16477.78|16397.78|16477.36|16397.36|16477.99|16397.99|16477.36|16397.36|10
1730835220000|2024-11-05 19:33:40|16477.54|16397.54|16476.72|16396.72|16477.54|16397.54|16476.72|16396.72|10
1730835230000|2024-11-05 19:33:50|16476.68|16396.68|16475.61|16395.61|16476.68|16396.68|16475.61|16395.61|9
1730835240000|2024-11-05 19:34:00|16475.87|16395.87|16476.41|16396.41|16477.08|16397.08|16475.8|16395.8|9
1730835250000|2024-11-05 19:34:10|16476.47|16396.47|16476.34|16396.34|16476.47|16396.47|16475.7|16395.7|9
1730835260000|2024-11-05 19:34:20|16476.26|16396.26|16475.41|16395.41|16476.8|16396.8|16475.41|16395.41|10
1730835270000|2024-11-05 19:34:30|16475.78|16395.78|16469.51|16389.51|16475.78|16395.78|16469.51|16389.51|10
1730835280000|2024-11-05 19:34:40|16469.54|16389.54|16467.82|16387.82|16469.54|16389.54|16467.82|16387.82|10
1730835290000|2024-11-05 19:34:50|16467.77|16387.77|16467.72|16387.72|16468.09|16388.09|16467.67|16387.67|10
1730835300000|2024-11-05 19:35:00|16466.94|16386.94|16465.27|16385.27|16466.94|16386.94|16465.2|16385.2|10
1730835310000|2024-11-05 19:35:10|16465.13|16385.13|16463.21|16383.21|16465.13|16385.13|16463.21|16383.21|10
1730835320000|2024-11-05 19:35:20|16463.18|16383.18|16462.88|16382.88|16463.36|16383.36|16462.39|16382.39|10
1730835330000|2024-11-05 19:35:30|16463.23|16383.23|16464.35|16384.35|16464.35|16384.35|16463.23|16383.23|10
1730835340000|2024-11-05 19:35:40|16464.43|16384.43|16464.92|16384.92|16466.09|16386.09|16464.43|16384.43|10
1730835350000|2024-11-05 19:35:50|16464.58|16384.58|16464.98|16384.98|16464.98|16384.98|16464.34|16384.34|10
1730835360000|2024-11-05 19:36:00|16465.01|16385.01|16466.58|16386.58|16466.58|16386.58|16464.93|16384.93|10
1730835370000|2024-11-05 19:36:10|16465.8|16385.8|16465.4|16385.4|16465.8|16385.8|16465.32|16385.32|10
1730835380000|2024-11-05 19:36:20|16465.46|16385.46|16464.96|16384.96|16465.67|16385.67|16464.96|16384.96|10
1730835390000|2024-11-05 19:36:30|16465.06|16385.06|16465.35|16385.35|16465.37|16385.37|16464.33|16384.33|10
1730835400000|2024-11-05 19:36:40|16465.21|16385.21|16465.55|16385.55|16465.55|16385.55|16464.48|16384.48|10
1730835410000|2024-11-05 19:36:50|16464.76|16384.76|16463.66|16383.66|16464.76|16384.76|16463.42|16383.42|10
1730835420000|2024-11-05 19:37:00|16463.3|16383.3|16465.17|16385.17|16465.17|16385.17|16463.12|16383.12|10
1730835430000|2024-11-05 19:37:10|16464.91|16384.91|16465.29|16385.29|16465.66|16385.66|16463.76|16383.76|10
1730835440000|2024-11-05 19:37:20|16465.35|16385.35|16466.26|16386.26|16466.56|16386.56|16465.32|16385.32|9
1730835450000|2024-11-05 19:37:30|16466.04|16386.04|16468.4|16388.4|16468.63|16388.63|16466.04|16386.04|9
1730835460000|2024-11-05 19:37:40|16468.54|16388.54|16468.11|16388.11|16468.54|16388.54|16468.09|16388.09|10
1730835470000|2024-11-05 19:37:50|16468.19|16388.19|16470.75|16390.75|16470.75|16390.75|16468.19|16388.19|9
1730835480000|2024-11-05 19:38:00|16470.63|16390.63|16472.32|16392.32|16472.32|16392.32|16470.11|16390.11|10
1730835490000|2024-11-05 19:38:10|16472.19|16392.19|16474.32|16394.32|16474.32|16394.32|16472.19|16392.19|10
1730835500000|2024-11-05 19:38:20|16474.53|16394.53|16473.96|16393.96|16474.53|16394.53|16473.96|16393.96|9
1730835510000|2024-11-05 19:38:30|16473.97|16393.97|16473.48|16393.48|16473.97|16393.97|16473.34|16393.34|9
1730835520000|2024-11-05 19:38:40|16473.5|16393.5|16474.36|16394.36|16474.42|16394.42|16473.5|16393.5|9
1730835530000|2024-11-05 19:38:50|16474.48|16394.48|16475.44|16395.44|16475.44|16395.44|16474.48|16394.48|10
1730835540000|2024-11-05 19:39:00|16475.76|16395.76|16474.64|16394.64|16475.77|16395.77|16474.64|16394.64|10
1730835550000|2024-11-05 19:39:10|16474.48|16394.48|16475.41|16395.41|16475.7|16395.7|16474.48|16394.48|10
1730835560000|2024-11-05 19:39:20|16475.57|16395.57|16474.24|16394.24|16476.04|16396.04|16474.24|16394.24|10
1730835570000|2024-11-05 19:39:30|16474.55|16394.55|16474.81|16394.81|16474.81|16394.81|16474.37|16394.37|9
1730835580000|2024-11-05 19:39:40|16475.02|16395.02|16477.08|16397.08|16477.11|16397.11|16475.02|16395.02|10
1730835590000|2024-11-05 19:39:50|16476.82|16396.82|16476.31|16396.31|16476.85|16396.85|16476.24|16396.24|10
1730835600000|2024-11-05 19:40:00|16476.54|16396.54|16477.75|16397.75|16477.75|16397.75|16476.52|16396.52|10
1730835610000|2024-11-05 19:40:10|16477.69|16397.69|16477.14|16397.14|16478.26|16398.26|16477.14|16397.14|9
1730835620000|2024-11-05 19:40:20|16476.83|16396.83|16471.85|16391.85|16476.83|16396.83|16471.61|16391.61|9
1730835630000|2024-11-05 19:40:30|16472.16|16392.16|16473.44|16393.44|16473.64|16393.64|16472.16|16392.16|10
1730835640000|2024-11-05 19:40:40|16473.34|16393.34|16472.62|16392.62|16473.34|16393.34|16472.62|16392.62|10
1730835650000|2024-11-05 19:40:50|16472.77|16392.77|16469.97|16389.97|16472.77|16392.77|16469.97|16389.97|9
1730835660000|2024-11-05 19:41:00|16469.73|16389.73|16471.5|16391.5|16471.5|16391.5|16469.73|16389.73|10
1730835670000|2024-11-05 19:41:10|16471.99|16391.99|16473.12|16393.12|16473.12|16393.12|16471.92|16391.92|10
1730835680000|2024-11-05 19:41:20|16472.73|16392.73|16472.86|16392.86|16473.14|16393.14|16472.35|16392.35|10
1730835690000|2024-11-05 19:41:30|16473.01|16393.01|16472.51|16392.51|16473.2|16393.2|16472.24|16392.24|9
1730835700000|2024-11-05 19:41:40|16472.18|16392.18|16472.17|16392.17|16472.26|16392.26|16471.88|16391.88|10
1730835710000|2024-11-05 19:41:50|16471.84|16391.84|16471.61|16391.61|16471.94|16391.94|16471.56|16391.56|10
1730835720000|2024-11-05 19:42:00|16472|16392|16470.62|16390.62|16472.05|16392.05|16470.54|16390.54|10
1730835730000|2024-11-05 19:42:10|16470.55|16390.55|16469.84|16389.84|16470.65|16390.65|16469.84|16389.84|10
1730835740000|2024-11-05 19:42:20|16469.31|16389.31|16470.22|16390.22|16470.22|16390.22|16469.26|16389.26|9
1730835750000|2024-11-05 19:42:30|16469.63|16389.63|16468.44|16388.44|16469.88|16389.88|16468.42|16388.42|10
1730835760000|2024-11-05 19:42:40|16468.29|16388.29|16465.58|16385.58|16468.29|16388.29|16465.54|16385.54|9
1730835770000|2024-11-05 19:42:50|16465.3|16385.3|16464.44|16384.44|16465.3|16385.3|16464.42|16384.42|10
1730835780000|2024-11-05 19:43:00|16464.4|16384.4|16464.64|16384.64|16464.64|16384.64|16463.48|16383.48|10
1730835790000|2024-11-05 19:43:10|16464.43|16384.43|16463.18|16383.18|16464.98|16384.98|16463.18|16383.18|10
1730835800000|2024-11-05 19:43:20|16463.09|16383.09|16464.72|16384.72|16465.31|16385.31|16463.08|16383.08|10
1730835810000|2024-11-05 19:43:30|16464.44|16384.44|16464.16|16384.16|16464.6|16384.6|16464.09|16384.09|10
1730835820000|2024-11-05 19:43:40|16463.82|16383.82|16462.91|16382.91|16463.82|16383.82|16462.91|16382.91|10
1730835830000|2024-11-05 19:43:50|16462.74|16382.74|16464.06|16384.06|16464.06|16384.06|16462.74|16382.74|10
1730835840000|2024-11-05 19:44:00|16464.05|16384.05|16464.84|16384.84|16464.84|16384.84|16464.05|16384.05|10
1730835850000|2024-11-05 19:44:10|16464.81|16384.81|16467|16387|16467.26|16387.26|16464.81|16384.81|10
1730835860000|2024-11-05 19:44:20|16467.49|16387.49|16467.55|16387.55|16467.76|16387.76|16467.47|16387.47|10
1730835870000|2024-11-05 19:44:30|16467.62|16387.62|16471.39|16391.39|16471.39|16391.39|16467.62|16387.62|10
1730835880000|2024-11-05 19:44:40|16471.49|16391.49|16469.85|16389.85|16471.49|16391.49|16469.31|16389.31|10
1730835890000|2024-11-05 19:44:50|16469.74|16389.74|16469.57|16389.57|16469.74|16389.74|16468.94|16388.94|10
1730835900000|2024-11-05 19:45:00|16469.2|16389.2|16469.59|16389.59|16469.59|16389.59|16467.54|16387.54|10
1730835910000|2024-11-05 19:45:10|16470.24|16390.24|16470.63|16390.63|16471.29|16391.29|16470.24|16390.24|10
1730835920000|2024-11-05 19:45:20|16470.57|16390.57|16476.65|16396.65|16476.65|16396.65|16470.57|16390.57|9
1730835930000|2024-11-05 19:45:30|16476.79|16396.79|16473.06|16393.06|16476.79|16396.79|16473.06|16393.06|10
1730835940000|2024-11-05 19:45:40|16471.79|16391.79|16468.38|16388.38|16471.79|16391.79|16468.27|16388.27|10
1730835950000|2024-11-05 19:45:50|16468.48|16388.48|16469.3|16389.3|16469.35|16389.35|16468.27|16388.27|10
1730835960000|2024-11-05 19:46:00|16469.25|16389.25|16468|16388|16469.68|16389.68|16468|16388|10
1730835970000|2024-11-05 19:46:10|16467.81|16387.81|16466.5|16386.5|16467.81|16387.81|16466.5|16386.5|10
1730835980000|2024-11-05 19:46:20|16466.45|16386.45|16466.49|16386.49|16466.57|16386.57|16466.13|16386.13|10
1730835990000|2024-11-05 19:46:30|16465.79|16385.79|16465.11|16385.11|16466.01|16386.01|16464.99|16384.99|10
1730836000000|2024-11-05 19:46:40|16465.05|16385.05|16466.02|16386.02|16466.02|16386.02|16464.85|16384.85|10
1730836010000|2024-11-05 19:46:50|16465.41|16385.41|16465.95|16385.95|16466.22|16386.22|16465.41|16385.41|10
1730836020000|2024-11-05 19:47:00|16466.37|16386.37|16467.08|16387.08|16467.08|16387.08|16466.14|16386.14|10
1730836030000|2024-11-05 19:47:10|16467.69|16387.69|16469.39|16389.39|16469.85|16389.85|16467.69|16387.69|10
1730836040000|2024-11-05 19:47:20|16469.86|16389.86|16473.07|16393.07|16473.42|16393.42|16469.86|16389.86|10
1730836050000|2024-11-05 19:47:30|16473.38|16393.38|16475.95|16395.95|16475.95|16395.95|16473.38|16393.38|10
1730836060000|2024-11-05 19:47:40|16475.85|16395.85|16478.27|16398.27|16478.27|16398.27|16475.79|16395.79|10
1730836070000|2024-11-05 19:47:50|16478.73|16398.73|16478.07|16398.07|16478.78|16398.78|16477.92|16397.92|10
1730836080000|2024-11-05 19:48:00|16478.02|16398.02|16478.15|16398.15|16478.28|16398.28|16477.7|16397.7|10
1730836090000|2024-11-05 19:48:10|16478.37|16398.37|16482.98|16402.98|16482.98|16402.98|16478.37|16398.37|10
1730836100000|2024-11-05 19:48:20|16483.13|16403.13|16480.35|16400.35|16483.13|16403.13|16480.35|16400.35|10
1730836110000|2024-11-05 19:48:30|16479.99|16399.99|16478.32|16398.32|16479.99|16399.99|16478.3|16398.3|10
1730836120000|2024-11-05 19:48:40|16477.78|16397.78|16473.8|16393.8|16477.78|16397.78|16473.37|16393.37|10
1730836130000|2024-11-05 19:48:50|16473.96|16393.96|16463.73|16383.73|16473.96|16393.96|16463.73|16383.73|10
1730836140000|2024-11-05 19:49:00|16461.43|16381.43|16450.61|16370.61|16461.43|16381.43|16450.61|16370.61|10
1730836150000|2024-11-05 19:49:10|16450.3|16370.3|16447.9|16367.9|16450.3|16370.3|16447.61|16367.61|10
1730836160000|2024-11-05 19:49:20|16447.78|16367.78|16446.69|16366.69|16447.8|16367.8|16444.94|16364.94|10
1730836170000|2024-11-05 19:49:30|16447.02|16367.02|16447.98|16367.98|16447.98|16367.98|16447.01|16367.01|10
1730836180000|2024-11-05 19:49:40|16448.36|16368.36|16446.34|16366.34|16449.41|16369.41|16443.8|16363.8|10
1730836190000|2024-11-05 19:49:50|16443.91|16363.91|16430.2|16350.2|16443.91|16363.91|16430.01|16350.01|10
1730836200000|2024-11-05 19:50:00|16430.24|16350.24|16424.67|16344.67|16430.24|16350.24|16424.67|16344.67|10
1730836210000|2024-11-05 19:50:10|16424.58|16344.58|16400.35|16320.35|16425.48|16345.48|16400.35|16320.35|10
1730836220000|2024-11-05 19:50:20|16401.36|16321.36|16382.29|16302.29|16401.36|16321.36|16382.29|16302.29|10
1730836230000|2024-11-05 19:50:30|16379.21|16299.21|16368.38|16288.38|16379.21|16299.21|16368.38|16288.38|10
1730836240000|2024-11-05 19:50:40|16368.09|16288.09|16373.68|16293.68|16373.68|16293.68|16368.09|16288.09|10
1730836250000|2024-11-05 19:50:50|16373.9|16293.9|16372.96|16292.96|16374.54|16294.54|16372.49|16292.49|10
1730836260000|2024-11-05 19:51:00|16372.03|16292.03|16378.71|16298.71|16378.71|16298.71|16370.24|16290.24|10
1730836270000|2024-11-05 19:51:10|16378.59|16298.59|16372.74|16292.74|16383.12|16303.12|16369.64|16289.64|10
1730836280000|2024-11-05 19:51:20|16373.45|16293.45|16375.12|16295.12|16375.12|16295.12|16373.21|16293.21|10
1730836290000|2024-11-05 19:51:30|16375.74|16295.74|16372.54|16292.54|16377.12|16297.12|16372.54|16292.54|10
1730836300000|2024-11-05 19:51:40|16372.74|16292.74|16366.41|16286.41|16372.74|16292.74|16366.41|16286.41|10
1730836310000|2024-11-05 19:51:50|16365.86|16285.86|16362.37|16282.37|16365.88|16285.88|16362.37|16282.37|10
1730836320000|2024-11-05 19:52:00|16361.98|16281.98|16349.61|16269.61|16361.98|16281.98|16349.23|16269.23|10
1730836330000|2024-11-05 19:52:10|16348.61|16268.61|16336.61|16256.61|16348.61|16268.61|16336.61|16256.61|10
1730836340000|2024-11-05 19:52:20|16336.4|16256.4|16329.26|16249.26|16336.4|16256.4|16329.26|16249.26|10
1730836350000|2024-11-05 19:52:30|16329.62|16249.62|16327.92|16247.92|16329.62|16249.62|16327.86|16247.86|10
1730836360000|2024-11-05 19:52:40|16327.02|16247.02|16320.47|16240.47|16327.02|16247.02|16320.44|16240.44|10
1730836370000|2024-11-05 19:52:50|16319.57|16239.57|16321.57|16241.57|16321.57|16241.57|16319.16|16239.16|10
1730836380000|2024-11-05 19:53:00|16321.66|16241.66|16323.12|16243.12|16324.66|16244.66|16321.66|16241.66|10
1730836390000|2024-11-05 19:53:10|16323.48|16243.48|16320.11|16240.11|16323.48|16243.48|16319.71|16239.71|10
1730836400000|2024-11-05 19:53:20|16320.08|16240.08|16319.64|16239.64|16321.85|16241.85|16319.64|16239.64|10
1730836410000|2024-11-05 19:53:30|16320.89|16240.89|16333.58|16253.58|16333.58|16253.58|16320.89|16240.89|10
1730836420000|2024-11-05 19:53:40|16332.95|16252.95|16336.34|16256.34|16336.34|16256.34|16332.1|16252.1|10
1730836430000|2024-11-05 19:53:50|16338.65|16258.65|16342.22|16262.22|16342.22|16262.22|16338.65|16258.65|10
1730836440000|2024-11-05 19:54:00|16341.83|16261.83|16342.29|16262.29|16342.29|16262.29|16341.03|16261.03|10
1730836450000|2024-11-05 19:54:10|16343|16263|16344.41|16264.41|16344.54|16264.54|16343|16263|9
1730836460000|2024-11-05 19:54:20|16344.47|16264.47|16346.51|16266.51|16347.01|16267.01|16344.47|16264.47|10
1730836470000|2024-11-05 19:54:30|16346.55|16266.55|16340.5|16260.5|16346.55|16266.55|16340.5|16260.5|9
1730836480000|2024-11-05 19:54:40|16340.22|16260.22|16336.48|16256.48|16340.22|16260.22|16335.88|16255.88|10
1730836490000|2024-11-05 19:54:50|16335.76|16255.76|16333.02|16253.02|16335.76|16255.76|16332.2|16252.2|10
1730836500000|2024-11-05 19:55:00|16332.89|16252.89|16335.37|16255.37|16335.81|16255.81|16332.56|16252.56|10
1730836510000|2024-11-05 19:55:10|16335.34|16255.34|16326.96|16246.96|16335.66|16255.66|16326.96|16246.96|10
1730836520000|2024-11-05 19:55:20|16325.89|16245.89|16319.54|16239.54|16325.89|16245.89|16319.54|16239.54|9
1730836530000|2024-11-05 19:55:30|16320.19|16240.19|16316.04|16236.04|16320.19|16240.19|16314.54|16234.54|10
1730836540000|2024-11-05 19:55:40|16315.5|16235.5|16310.45|16230.45|16315.5|16235.5|16310.15|16230.15|10
1730836550000|2024-11-05 19:55:50|16310.11|16230.11|16296.45|16216.45|16310.11|16230.11|16296.45|16216.45|10
1730836560000|2024-11-05 19:56:00|16296.35|16216.35|16278.05|16198.05|16298.3|16218.3|16278.05|16198.05|10
1730836570000|2024-11-05 19:56:10|16270.65|16190.65|16262.87|16182.87|16270.65|16190.65|16260.45|16180.45|10
1730836580000|2024-11-05 19:56:20|16264.44|16184.44|16264.99|16184.99|16264.99|16184.99|16263.07|16183.07|10
1730836590000|2024-11-05 19:56:30|16264.47|16184.47|16264.5|16184.5|16264.5|16184.5|16261.78|16181.78|9
1730836600000|2024-11-05 19:56:40|16266.07|16186.07|16269|16189|16269.91|16189.91|16266.07|16186.07|9
1730836610000|2024-11-05 19:56:50|16268.52|16188.52|16265.41|16185.41|16268.89|16188.89|16264.42|16184.42|10
1730836620000|2024-11-05 19:57:00|16265.4|16185.4|16265.35|16185.35|16268.73|16188.73|16265.09|16185.09|10
1730836630000|2024-11-05 19:57:10|16261.12|16181.12|16256.81|16176.81|16261.12|16181.12|16253.05|16173.05|10
1730836640000|2024-11-05 19:57:20|16256.99|16176.99|16259.38|16179.38|16259.38|16179.38|16256.99|16176.99|10
1730836650000|2024-11-05 19:57:30|16258.61|16178.61|16255.78|16175.78|16258.85|16178.85|16255.78|16175.78|10
1730836660000|2024-11-05 19:57:40|16255.45|16175.45|16241.23|16161.23|16256.08|16176.08|16241.23|16161.23|10
1730836670000|2024-11-05 19:57:50|16239.89|16159.89|16212.01|16132.01|16239.89|16159.89|16212.01|16132.01|10
1730836680000|2024-11-05 19:58:00|16211.46|16131.46|16200.74|16120.74|16211.46|16131.46|16198.6|16118.6|10
1730836690000|2024-11-05 19:58:10|16200.63|16120.63|16203.58|16123.58|16204.26|16124.26|16200.26|16120.26|10
1730836700000|2024-11-05 19:58:20|16203.78|16123.78|16199.3|16119.3|16203.78|16123.78|16199.3|16119.3|10
1730836710000|2024-11-05 19:58:30|16197.96|16117.96|16201.76|16121.76|16202.01|16122.01|16196.17|16116.17|10
1730836720000|2024-11-05 19:58:40|16201.63|16121.63|16194.36|16114.36|16202.2|16122.2|16194.36|16114.36|10
1730836730000|2024-11-05 19:58:50|16192.68|16112.68|16192.63|16112.63|16194.16|16114.16|16191.42|16111.42|10
1730836740000|2024-11-05 19:59:00|16192.93|16112.93|16202.78|16122.78|16202.78|16122.78|16192.93|16112.93|10
1730836750000|2024-11-05 19:59:10|16204.19|16124.19|16214.41|16134.41|16214.41|16134.41|16204.19|16124.19|10
1730836760000|2024-11-05 19:59:20|16215.26|16135.26|16222.8|16142.8|16222.8|16142.8|16214.91|16134.91|10
1730836770000|2024-11-05 19:59:30|16222.15|16142.15|16226.18|16146.18|16226.18|16146.18|16221.28|16141.28|10
1730836780000|2024-11-05 19:59:40|16226.4|16146.4|16239.63|16159.63|16239.63|16159.63|16226.4|16146.4|10
1730836790000|2024-11-05 19:59:50|16240.36|16160.36|16236.69|16156.69|16241.62|16161.62|16236.15|16156.15|10
1730836800000|2024-11-05 20:00:00|16236.51|16156.51|16229.45|16149.45|16237.75|16157.75|16229.45|16149.45|10
1730836810000|2024-11-05 20:00:10|16227.98|16147.98|16222.62|16142.62|16227.98|16147.98|16222.62|16142.62|10
1730836820000|2024-11-05 20:00:20|16222.55|16142.55|16213.47|16133.47|16223.31|16143.31|16213.47|16133.47|10
1730836830000|2024-11-05 20:00:30|16212.41|16132.41|16197.58|16117.58|16212.41|16132.41|16197.58|16117.58|10
1730836840000|2024-11-05 20:00:40|16196.49|16116.49|16194.63|16114.63|16196.7|16116.7|16193.6|16113.6|10
1730836850000|2024-11-05 20:00:50|16194.51|16114.51|16199.82|16119.82|16199.82|16119.82|16193.83|16113.83|10
1730836860000|2024-11-05 20:01:00|16202.14|16122.14|16211.43|16131.43|16211.72|16131.72|16202.14|16122.14|10
1730836870000|2024-11-05 20:01:10|16211.67|16131.67|16221.85|16141.85|16221.85|16141.85|16211.67|16131.67|10
1730836880000|2024-11-05 20:01:20|16223|16143|16230.69|16150.69|16230.92|16150.92|16223|16143|10
1730836890000|2024-11-05 20:01:30|16230.83|16150.83|16241.36|16161.36|16241.36|16161.36|16230.34|16150.34|10
1730836900000|2024-11-05 20:01:40|16242.4|16162.4|16249.14|16169.14|16249.14|16169.14|16242.4|16162.4|10
1730836910000|2024-11-05 20:01:50|16249.72|16169.72|16259.39|16179.39|16259.39|16179.39|16249.52|16169.52|10
1730836920000|2024-11-05 20:02:00|16259.23|16179.23|16264.46|16184.46|16264.46|16184.46|16257.21|16177.21|10
1730836930000|2024-11-05 20:02:10|16265.06|16185.06|16269.75|16189.75|16269.75|16189.75|16265.06|16185.06|10
1730836940000|2024-11-05 20:02:20|16273.44|16193.44|16277.21|16197.21|16277.21|16197.21|16272.7|16192.7|10
1730836950000|2024-11-05 20:02:30|16278.14|16198.14|16276.93|16196.93|16279.14|16199.14|16276.03|16196.03|10
1730836960000|2024-11-05 20:02:40|16276.45|16196.45|16282.46|16202.46|16282.46|16202.46|16276.4|16196.4|10
1730836970000|2024-11-05 20:02:50|16283.52|16203.52|16286.14|16206.14|16286.14|16206.14|16282.51|16202.51|10
1730836980000|2024-11-05 20:03:00|16285.95|16205.95|16279.57|16199.57|16285.95|16205.95|16279.57|16199.57|10
1730836990000|2024-11-05 20:03:10|16279.47|16199.47|16282.48|16202.48|16282.48|16202.48|16279.47|16199.47|10
1730837000000|2024-11-05 20:03:20|16281.8|16201.8|16288.13|16208.13|16288.13|16208.13|16281.72|16201.72|10
1730837010000|2024-11-05 20:03:30|16288.17|16208.17|16290.23|16210.23|16291.46|16211.46|16288.17|16208.17|10
1730837020000|2024-11-05 20:03:40|16291.45|16211.45|16291.53|16211.53|16293.2|16213.2|16291.45|16211.45|10
1730837030000|2024-11-05 20:03:50|16290.19|16210.19|16288.35|16208.35|16290.19|16210.19|16287.64|16207.64|10
1730837040000|2024-11-05 20:04:00|16287.99|16207.99|16288.54|16208.54|16288.54|16208.54|16285.77|16205.77|10
1730837050000|2024-11-05 20:04:10|16288.01|16208.01|16293.83|16213.83|16293.91|16213.91|16288.01|16208.01|10
1730837060000|2024-11-05 20:04:20|16293.34|16213.34|16296.8|16216.8|16296.8|16216.8|16291.09|16211.09|10
1730837070000|2024-11-05 20:04:30|16296.76|16216.76|16298.96|16218.96|16299.83|16219.83|16296.26|16216.26|10
1730837080000|2024-11-05 20:04:40|16301.1|16221.1|16306.42|16226.42|16306.42|16226.42|16301.1|16221.1|10
1730837090000|2024-11-05 20:04:50|16307.15|16227.15|16308.04|16228.04|16308.04|16228.04|16306.68|16226.68|10
1730837100000|2024-11-05 20:05:00|16308.27|16228.27|16311.12|16231.12|16312.17|16232.17|16308.07|16228.07|9
1730837110000|2024-11-05 20:05:10|16312.26|16232.26|16309.02|16229.02|16312.26|16232.26|16308.44|16228.44|10
1730837120000|2024-11-05 20:05:20|16309.2|16229.2|16308.68|16228.68|16309.2|16229.2|16308.36|16228.36|10
1730837130000|2024-11-05 20:05:30|16308.57|16228.57|16304.89|16224.89|16308.74|16228.74|16304.89|16224.89|10
1730837140000|2024-11-05 20:05:40|16304.75|16224.75|16303.79|16223.79|16304.75|16224.75|16301.88|16221.88|10
1730837150000|2024-11-05 20:05:50|16304.21|16224.21|16302.27|16222.27|16304.21|16224.21|16301.58|16221.58|10
1730837160000|2024-11-05 20:06:00|16301.86|16221.86|16303.13|16223.13|16306.71|16226.71|16301.86|16221.86|10
1730837170000|2024-11-05 20:06:10|16302.88|16222.88|16301.5|16221.5|16303.63|16223.63|16301.5|16221.5|10
1730837180000|2024-11-05 20:06:20|16301.99|16221.99|16296.66|16216.66|16301.99|16221.99|16296.66|16216.66|10
1730837190000|2024-11-05 20:06:30|16296.01|16216.01|16292.02|16212.02|16296.01|16216.01|16292.02|16212.02|10
1730837200000|2024-11-05 20:06:40|16292.09|16212.09|16289.72|16209.72|16292.18|16212.18|16289.56|16209.56|10
1730837210000|2024-11-05 20:06:50|16288.71|16208.71|16287.69|16207.69|16289.3|16209.3|16287.6|16207.6|10
1730837220000|2024-11-05 20:07:00|16287.48|16207.48|16296.21|16216.21|16296.21|16216.21|16287.48|16207.48|10
1730837230000|2024-11-05 20:07:10|16296.9|16216.9|16303.42|16223.42|16303.42|16223.42|16296.9|16216.9|10
1730837240000|2024-11-05 20:07:20|16304.89|16224.89|16308.27|16228.27|16310.2|16230.2|16304.89|16224.89|10
1730837250000|2024-11-05 20:07:30|16308|16228|16315.05|16235.05|16315.57|16235.57|16308|16228|10
1730837260000|2024-11-05 20:07:40|16314.95|16234.95|16321.42|16241.42|16321.42|16241.42|16314.95|16234.95|10
1730837270000|2024-11-05 20:07:50|16322.72|16242.72|16337.21|16257.21|16337.21|16257.21|16322.72|16242.72|10
1730837280000|2024-11-05 20:08:00|16337.58|16257.58|16345.85|16265.85|16345.85|16265.85|16337.58|16257.58|10
1730837290000|2024-11-05 20:08:10|16346.56|16266.56|16349.56|16269.56|16349.58|16269.58|16346.45|16266.45|10
1730837300000|2024-11-05 20:08:20|16348.48|16268.48|16349.77|16269.77|16350.7|16270.7|16348.48|16268.48|9
1730837310000|2024-11-05 20:08:30|16349.8|16269.8|16345.82|16265.82|16349.8|16269.8|16345.08|16265.08|10
1730837320000|2024-11-05 20:08:40|16346.04|16266.04|16344.28|16264.28|16346.04|16266.04|16344.14|16264.14|10
1730837330000|2024-11-05 20:08:50|16344.13|16264.13|16344.37|16264.37|16345.23|16265.23|16344.05|16264.05|9
1730837340000|2024-11-05 20:09:00|16344.4|16264.4|16346|16266|16346.78|16266.78|16344.39|16264.39|10
1730837350000|2024-11-05 20:09:10|16347.51|16267.51|16345.65|16265.65|16347.51|16267.51|16345.37|16265.37|10
1730837360000|2024-11-05 20:09:20|16345.95|16265.95|16344.82|16264.82|16345.95|16265.95|16344.68|16264.68|9
1730837370000|2024-11-05 20:09:30|16344.76|16264.76|16347.44|16267.44|16347.44|16267.44|16344.37|16264.37|9
1730837380000|2024-11-05 20:09:40|16347.79|16267.79|16347.64|16267.64|16348.62|16268.62|16346.72|16266.72|10
1730837390000|2024-11-05 20:09:50|16348.17|16268.17|16347.72|16267.72|16349.06|16269.06|16347.72|16267.72|10
1730837400000|2024-11-05 20:10:00|16347.59|16267.59|16350.08|16270.08|16350.08|16270.08|16347.59|16267.59|10
1730837410000|2024-11-05 20:10:10|16349.1|16269.1|16345.62|16265.62|16349.1|16269.1|16345.62|16265.62|10
1730837420000|2024-11-05 20:10:20|16345.21|16265.21|16340.21|16260.21|16345.21|16265.21|16340.21|16260.21|10
1730837430000|2024-11-05 20:10:30|16339.8|16259.8|16337.87|16257.87|16339.8|16259.8|16337.87|16257.87|10
1730837440000|2024-11-05 20:10:40|16338|16258|16338.41|16258.41|16338.41|16258.41|16336.45|16256.45|10
1730837450000|2024-11-05 20:10:50|16338.48|16258.48|16334.1|16254.1|16338.48|16258.48|16333|16253|10
1730837460000|2024-11-05 20:11:00|16334.26|16254.26|16333.85|16253.85|16334.88|16254.88|16327.39|16247.39|10
1730837470000|2024-11-05 20:11:10|16333.42|16253.42|16332.46|16252.46|16334.54|16254.54|16332.16|16252.16|10
1730837480000|2024-11-05 20:11:20|16332.6|16252.6|16333.83|16253.83|16334.18|16254.18|16332.19|16252.19|10
1730837490000|2024-11-05 20:11:30|16333.53|16253.53|16334.28|16254.28|16334.29|16254.29|16332.88|16252.88|10
1730837500000|2024-11-05 20:11:40|16334.77|16254.77|16337.7|16257.7|16337.7|16257.7|16334.77|16254.77|9
1730837510000|2024-11-05 20:11:50|16337.77|16257.77|16339.81|16259.81|16339.81|16259.81|16337.72|16257.72|10
1730837520000|2024-11-05 20:12:00|16339.19|16259.19|16337.21|16257.21|16339.19|16259.19|16337.2|16257.2|9
1730837530000|2024-11-05 20:12:10|16337.37|16257.37|16332.15|16252.15|16337.37|16257.37|16331.97|16251.97|10
1730837540000|2024-11-05 20:12:20|16333.33|16253.33|16336.27|16256.27|16336.32|16256.32|16333.33|16253.33|10
1730837550000|2024-11-05 20:12:30|16335.88|16255.88|16331.09|16251.09|16335.88|16255.88|16331.09|16251.09|10
1730837560000|2024-11-05 20:12:40|16330.84|16250.84|16329.4|16249.4|16331.27|16251.27|16329.4|16249.4|9
1730837570000|2024-11-05 20:12:50|16329.62|16249.62|16329.66|16249.66|16331.01|16251.01|16329.62|16249.62|10
1730837580000|2024-11-05 20:13:00|16330.01|16250.01|16331.53|16251.53|16333.75|16253.75|16330|16250|10
1730837590000|2024-11-05 20:13:10|16331.27|16251.27|16335.18|16255.18|16335.18|16255.18|16330.96|16250.96|10
1730837600000|2024-11-05 20:13:20|16335.3|16255.3|16338.51|16258.51|16338.51|16258.51|16335.08|16255.08|10
1730837610000|2024-11-05 20:13:30|16338.49|16258.49|16340.85|16260.85|16340.85|16260.85|16338.42|16258.42|10
1730837620000|2024-11-05 20:13:40|16340.97|16260.97|16340.78|16260.78|16341.71|16261.71|16340.78|16260.78|10
1730837630000|2024-11-05 20:13:50|16341.21|16261.21|16343.9|16263.9|16343.9|16263.9|16341.21|16261.21|10
1730837640000|2024-11-05 20:14:00|16344.18|16264.18|16343.96|16263.96|16345.7|16265.7|16343.96|16263.96|9
1730837650000|2024-11-05 20:14:10|16343.04|16263.04|16341.58|16261.58|16343.04|16263.04|16341.58|16261.58|10
1730837660000|2024-11-05 20:14:20|16341.48|16261.48|16343.85|16263.85|16343.92|16263.92|16341.27|16261.27|10
1730837670000|2024-11-05 20:14:30|16343.62|16263.62|16346.21|16266.21|16346.21|16266.21|16343.62|16263.62|10
1730837680000|2024-11-05 20:14:40|16346.8|16266.8|16349.02|16269.02|16349.02|16269.02|16346.8|16266.8|10
1730837690000|2024-11-05 20:14:50|16349.06|16269.06|16347.35|16267.35|16349.12|16269.12|16347.35|16267.35|10
1730837700000|2024-11-05 20:15:00|16346.87|16266.87|16346.4|16266.4|16346.98|16266.98|16346.4|16266.4|10
1730837710000|2024-11-05 20:15:10|16345.26|16265.26|16341.56|16261.56|16345.26|16265.26|16341.56|16261.56|10
1730837720000|2024-11-05 20:15:20|16340.1|16260.1|16337.17|16257.17|16340.1|16260.1|16336.9|16256.9|10
1730837730000|2024-11-05 20:15:30|16336.88|16256.88|16331.75|16251.75|16336.88|16256.88|16331.75|16251.75|9
1730837740000|2024-11-05 20:15:40|16331.28|16251.28|16328.77|16248.77|16331.5|16251.5|16328.77|16248.77|10
1730837750000|2024-11-05 20:15:50|16328.71|16248.71|16326.63|16246.63|16328.71|16248.71|16326.63|16246.63|10
1730837760000|2024-11-05 20:16:00|16326.65|16246.65|16328.88|16248.88|16330.23|16250.23|16326.65|16246.65|10
1730837770000|2024-11-05 20:16:10|16329.2|16249.2|16330.07|16250.07|16330.07|16250.07|16327.63|16247.63|10
1730837780000|2024-11-05 20:16:20|16331.04|16251.04|16329.31|16249.31|16332.53|16252.53|16329.31|16249.31|10
1730837790000|2024-11-05 20:16:30|16328.67|16248.67|16326.11|16246.11|16330.11|16250.11|16326.11|16246.11|10
1730837800000|2024-11-05 20:16:40|16325.2|16245.2|16328.25|16248.25|16328.25|16248.25|16324.44|16244.44|10
1730837810000|2024-11-05 20:16:50|16328.85|16248.85|16329.27|16249.27|16329.96|16249.96|16327.73|16247.73|10
1730837820000|2024-11-05 20:17:00|16328.96|16248.96|16324.63|16244.63|16329.43|16249.43|16324.63|16244.63|10
1730837830000|2024-11-05 20:17:10|16325.62|16245.62|16323.56|16243.56|16325.9|16245.9|16322.12|16242.12|10
1730837840000|2024-11-05 20:17:20|16324.49|16244.49|16324.39|16244.39|16325.06|16245.06|16323.58|16243.58|10
1730837850000|2024-11-05 20:17:30|16324.58|16244.58|16329.6|16249.6|16334.16|16254.16|16324.58|16244.58|10
1730837860000|2024-11-05 20:17:40|16328.73|16248.73|16320.53|16240.53|16330.17|16250.17|16319.89|16239.89|10
1730837870000|2024-11-05 20:17:50|16321.11|16241.11|16321.43|16241.43|16321.68|16241.68|16321.11|16241.11|10
1730837880000|2024-11-05 20:18:00|16321.49|16241.49|16319.25|16239.25|16322.38|16242.38|16319.25|16239.25|10
1730837890000|2024-11-05 20:18:10|16319.43|16239.43|16315.65|16235.65|16319.64|16239.64|16315.65|16235.65|10
1730837900000|2024-11-05 20:18:20|16315.38|16235.38|16317.3|16237.3|16317.33|16237.33|16315.38|16235.38|10
1730837910000|2024-11-05 20:18:30|16317.37|16237.37|16313.66|16233.66|16317.37|16237.37|16313.66|16233.66|10
1730837920000|2024-11-05 20:18:40|16313.25|16233.25|16313.76|16233.76|16313.76|16233.76|16311.8|16231.8|9
1730837930000|2024-11-05 20:18:50|16314.36|16234.36|16316.9|16236.9|16317.41|16237.41|16314.36|16234.36|10
1730837940000|2024-11-05 20:19:00|16317.25|16237.25|16318.32|16238.32|16319.09|16239.09|16316.72|16236.72|9
1730837950000|2024-11-05 20:19:10|16318.21|16238.21|16318.57|16238.57|16318.71|16238.71|16318.21|16238.21|10
1730837960000|2024-11-05 20:19:20|16318.25|16238.25|16313.38|16233.38|16319.45|16239.45|16313.38|16233.38|10
1730837970000|2024-11-05 20:19:30|16312.89|16232.89|16311.96|16231.96|16313.35|16233.35|16311.96|16231.96|10
1730837980000|2024-11-05 20:19:40|16311.91|16231.91|16311.71|16231.71|16311.91|16231.91|16311.52|16231.52|10
1730837990000|2024-11-05 20:19:50|16311.72|16231.72|16310.39|16230.39|16311.72|16231.72|16310.39|16230.39|10
1730838000000|2024-11-05 20:20:00|16310.06|16230.06|16303.38|16223.38|16310.06|16230.06|16303.38|16223.38|10
1730838010000|2024-11-05 20:20:10|16303.54|16223.54|16303.66|16223.66|16303.67|16223.67|16302.88|16222.88|10
1730838020000|2024-11-05 20:20:20|16303.44|16223.44|16305.91|16225.91|16306.67|16226.67|16303.44|16223.44|10
1730838030000|2024-11-05 20:20:30|16306.84|16226.84|16313.67|16233.67|16313.67|16233.67|16306.84|16226.84|10
1730838040000|2024-11-05 20:20:40|16314.2|16234.2|16315.04|16235.04|16315.42|16235.42|16314.2|16234.2|10
1730838050000|2024-11-05 20:20:50|16313.11|16233.11|16312.01|16232.01|16314.15|16234.15|16311.63|16231.63|10
1730838060000|2024-11-05 20:21:00|16312.34|16232.34|16311.35|16231.35|16312.74|16232.74|16311.35|16231.35|10
1730838070000|2024-11-05 20:21:10|16311.55|16231.55|16311.02|16231.02|16312.67|16232.67|16311.02|16231.02|10
1730838080000|2024-11-05 20:21:20|16312.54|16232.54|16311.71|16231.71|16313.75|16233.75|16311.34|16231.34|10
1730838090000|2024-11-05 20:21:30|16311.03|16231.03|16306.65|16226.65|16311.03|16231.03|16306.65|16226.65|10
1730838100000|2024-11-05 20:21:40|16305.99|16225.99|16303.24|16223.24|16305.99|16225.99|16303.12|16223.12|10
1730838110000|2024-11-05 20:21:50|16303.22|16223.22|16303.01|16223.01|16303.22|16223.22|16302.23|16222.23|10
1730838120000|2024-11-05 20:22:00|16302.96|16222.96|16302.95|16222.95|16303.58|16223.58|16302.81|16222.81|10
1730838130000|2024-11-05 20:22:10|16303.01|16223.01|16302.69|16222.69|16303.23|16223.23|16301.94|16221.94|9
1730838140000|2024-11-05 20:22:20|16302.73|16222.73|16297.88|16217.88|16302.73|16222.73|16297.88|16217.88|10
1730838150000|2024-11-05 20:22:30|16296.98|16216.98|16289.7|16209.7|16297.25|16217.25|16289.7|16209.7|10
1730838160000|2024-11-05 20:22:40|16289.59|16209.59|16287.72|16207.72|16289.59|16209.59|16287.72|16207.72|10
1730838170000|2024-11-05 20:22:50|16287.48|16207.48|16287.94|16207.94|16288.96|16208.96|16286.44|16206.44|10
1730838180000|2024-11-05 20:23:00|16287.52|16207.52|16287.2|16207.2|16287.52|16207.52|16286.49|16206.49|10
1730838190000|2024-11-05 20:23:10|16286.63|16206.63|16284.51|16204.51|16286.63|16206.63|16283.32|16203.32|10
1730838200000|2024-11-05 20:23:20|16284.67|16204.67|16286.42|16206.42|16286.42|16206.42|16284.67|16204.67|10
1730838210000|2024-11-05 20:23:30|16286.47|16206.47|16287.58|16207.58|16288.38|16208.38|16286.47|16206.47|10
1730838220000|2024-11-05 20:23:40|16287.73|16207.73|16287.19|16207.19|16288.82|16208.82|16287.19|16207.19|10
1730838230000|2024-11-05 20:23:50|16287.07|16207.07|16283.37|16203.37|16287.07|16207.07|16283.37|16203.37|10
1730838240000|2024-11-05 20:24:00|16283.5|16203.5|16285.23|16205.23|16285.23|16205.23|16283.5|16203.5|10
1730838250000|2024-11-05 20:24:10|16285.3|16205.3|16288.62|16208.62|16288.62|16208.62|16285.27|16205.27|10
1730838260000|2024-11-05 20:24:20|16288.59|16208.59|16290.01|16210.01|16290.03|16210.03|16287.05|16207.05|10
1730838270000|2024-11-05 20:24:30|16290.76|16210.76|16297.15|16217.15|16297.15|16217.15|16290.76|16210.76|10
1730838280000|2024-11-05 20:24:40|16297.33|16217.33|16298.06|16218.06|16298.06|16218.06|16297.22|16217.22|10
1730838290000|2024-11-05 20:24:50|16297.88|16217.88|16297.58|16217.58|16298.76|16218.76|16297.58|16217.58|8
1730838300000|2024-11-05 20:25:00|16297.59|16217.59|16297.75|16217.75|16298.23|16218.23|16297.2|16217.2|10
1730838310000|2024-11-05 20:25:10|16298.04|16218.04|16298.94|16218.94|16298.94|16218.94|16298.04|16218.04|10
1730838320000|2024-11-05 20:25:20|16298.75|16218.75|16301.43|16221.43|16301.43|16221.43|16298.75|16218.75|10
1730838330000|2024-11-05 20:25:30|16300.85|16220.85|16303.7|16223.7|16303.7|16223.7|16300.85|16220.85|10
1730838340000|2024-11-05 20:25:40|16303.75|16223.75|16303.44|16223.44|16304.26|16224.26|16303.37|16223.37|10
1730838350000|2024-11-05 20:25:50|16303.56|16223.56|16303.43|16223.43|16303.56|16223.56|16302.45|16222.45|10
1730838360000|2024-11-05 20:26:00|16303.42|16223.42|16302.95|16222.95|16303.42|16223.42|16302.22|16222.22|10
1730838370000|2024-11-05 20:26:10|16302.45|16222.45|16304.62|16224.62|16304.62|16224.62|16302.45|16222.45|9
1730838380000|2024-11-05 20:26:20|16304.59|16224.59|16310.57|16230.57|16310.57|16230.57|16304.59|16224.59|10
1730838390000|2024-11-05 20:26:30|16310.44|16230.44|16314.27|16234.27|16314.35|16234.35|16310.38|16230.38|10
1730838400000|2024-11-05 20:26:40|16316.53|16236.53|16320.74|16240.74|16320.75|16240.75|16316.53|16236.53|10
1730838410000|2024-11-05 20:26:50|16321.1|16241.1|16326.05|16246.05|16326.06|16246.06|16321.1|16241.1|10
1730838420000|2024-11-05 20:27:00|16326.77|16246.77|16324.59|16244.59|16326.87|16246.87|16324.59|16244.59|10
1730838430000|2024-11-05 20:27:10|16324.65|16244.65|16322.74|16242.74|16324.65|16244.65|16321.89|16241.89|10
1730838440000|2024-11-05 20:27:20|16322.71|16242.71|16324.1|16244.1|16324.1|16244.1|16321.13|16241.13|10
1730838450000|2024-11-05 20:27:30|16324.92|16244.92|16322.62|16242.62|16324.92|16244.92|16322.62|16242.62|10
1730838460000|2024-11-05 20:27:40|16322.64|16242.64|16321.26|16241.26|16322.64|16242.64|16321.07|16241.07|10
1730838470000|2024-11-05 20:27:50|16321.18|16241.18|16321.84|16241.84|16321.84|16241.84|16320.65|16240.65|9
1730838480000|2024-11-05 20:28:00|16321.69|16241.69|16322.97|16242.97|16322.97|16242.97|16321.69|16241.69|10
1730838490000|2024-11-05 20:28:10|16323.22|16243.22|16325.82|16245.82|16325.98|16245.98|16323.22|16243.22|10
1730838500000|2024-11-05 20:28:20|16325.88|16245.88|16331.89|16251.89|16331.89|16251.89|16325.73|16245.73|10
1730838510000|2024-11-05 20:28:30|16331.97|16251.97|16338.06|16258.06|16338.06|16258.06|16331.64|16251.64|10
1730838520000|2024-11-05 20:28:40|16338.13|16258.13|16337.92|16257.92|16338.35|16258.35|16337.4|16257.4|10
1730838530000|2024-11-05 20:28:50|16338.18|16258.18|16339.02|16259.02|16339.02|16259.02|16337.97|16257.97|10
1730838540000|2024-11-05 20:29:00|16339.18|16259.18|16340.82|16260.82|16340.82|16260.82|16338.9|16258.9|10
1730838550000|2024-11-05 20:29:10|16340.55|16260.55|16338.69|16258.69|16340.55|16260.55|16338.04|16258.04|10
1730838560000|2024-11-05 20:29:20|16338.54|16258.54|16337.81|16257.81|16338.54|16258.54|16337.41|16257.41|10
1730838570000|2024-11-05 20:29:30|16337.95|16257.95|16338.16|16258.16|16338.32|16258.32|16337.83|16257.83|8
1730838580000|2024-11-05 20:29:40|16338.43|16258.43|16339.8|16259.8|16339.8|16259.8|16338.43|16258.43|10
1730838590000|2024-11-05 20:29:50|16339.79|16259.79|16341.4|16261.4|16341.4|16261.4|16339.73|16259.73|9
1730838600000|2024-11-05 20:30:00|16341|16261|16341.33|16261.33|16341.33|16261.33|16340.57|16260.57|10
1730838610000|2024-11-05 20:30:10|16341.27|16261.27|16339.94|16259.94|16341.28|16261.28|16339.59|16259.59|10
1730838620000|2024-11-05 20:30:20|16340.93|16260.93|16339.41|16259.41|16340.93|16260.93|16339.41|16259.41|10
1730838630000|2024-11-05 20:30:30|16339.23|16259.23|16340.75|16260.75|16340.75|16260.75|16339.23|16259.23|10
1730838640000|2024-11-05 20:30:40|16340.79|16260.79|16343.35|16263.35|16343.48|16263.48|16340.79|16260.79|10
1730838650000|2024-11-05 20:30:50|16342.57|16262.57|16342.95|16262.95|16343.02|16263.02|16342.57|16262.57|9
1730838660000|2024-11-05 20:31:00|16343.18|16263.18|16342.67|16262.67|16343.69|16263.69|16342.21|16262.21|10
1730838670000|2024-11-05 20:31:10|16342.52|16262.52|16341.57|16261.57|16343.22|16263.22|16340.07|16260.07|10
1730838680000|2024-11-05 20:31:20|16340.66|16260.66|16338.95|16258.95|16340.66|16260.66|16338.88|16258.88|10
1730838690000|2024-11-05 20:31:30|16339.02|16259.02|16338|16258|16339.02|16259.02|16337.71|16257.71|10
1730838700000|2024-11-05 20:31:40|16337.74|16257.74|16336.87|16256.87|16338.07|16258.07|16336.87|16256.87|9
1730838710000|2024-11-05 20:31:50|16336.79|16256.79|16335.76|16255.76|16336.9|16256.9|16334.34|16254.34|10
1730838720000|2024-11-05 20:32:00|16336.49|16256.49|16338.82|16258.82|16338.82|16258.82|16335.57|16255.57|10
1730838730000|2024-11-05 20:32:10|16339.44|16259.44|16343.39|16263.39|16343.39|16263.39|16339.44|16259.44|10
1730838740000|2024-11-05 20:32:20|16342.96|16262.96|16343.12|16263.12|16343.33|16263.33|16342.32|16262.32|10
1730838750000|2024-11-05 20:32:30|16343.17|16263.17|16343.77|16263.77|16343.96|16263.96|16343.17|16263.17|10
1730838760000|2024-11-05 20:32:40|16343.67|16263.67|16347.17|16267.17|16347.17|16267.17|16343.67|16263.67|10
1730838770000|2024-11-05 20:32:50|16348.23|16268.23|16349.57|16269.57|16350.23|16270.23|16348.06|16268.06|10
1730838780000|2024-11-05 20:33:00|16350.24|16270.24|16349.97|16269.97|16350.34|16270.34|16349.42|16269.42|10
1730838790000|2024-11-05 20:33:10|16350.81|16270.81|16357.92|16277.92|16357.92|16277.92|16350.81|16270.81|10
1730838800000|2024-11-05 20:33:20|16357.75|16277.75|16360.01|16280.01|16360.01|16280.01|16357.75|16277.75|10
1730838810000|2024-11-05 20:33:30|16360.19|16280.19|16361.73|16281.73|16361.73|16281.73|16360.19|16280.19|10
1730838820000|2024-11-05 20:33:40|16362.87|16282.87|16366.16|16286.16|16366.16|16286.16|16362.7|16282.7|9
1730838830000|2024-11-05 20:33:50|16368.09|16288.09|16368.41|16288.41|16368.43|16288.43|16367.7|16287.7|10
1730838840000|2024-11-05 20:34:00|16368.58|16288.58|16371.5|16291.5|16372.06|16292.06|16368.58|16288.58|10
1730838850000|2024-11-05 20:34:10|16371.81|16291.81|16375.3|16295.3|16375.4|16295.4|16371.81|16291.81|10
1730838860000|2024-11-05 20:34:20|16375.69|16295.69|16375.53|16295.53|16376.13|16296.13|16373.8|16293.8|10
1730838870000|2024-11-05 20:34:30|16375.55|16295.55|16378.07|16298.07|16378.08|16298.08|16374.4|16294.4|10
1730838880000|2024-11-05 20:34:40|16378.22|16298.22|16378.67|16298.67|16378.93|16298.93|16377.74|16297.74|10
1730838890000|2024-11-05 20:34:50|16378.18|16298.18|16378.39|16298.39|16379.26|16299.26|16378.18|16298.18|10
1730838900000|2024-11-05 20:35:00|16377.24|16297.24|16375.34|16295.34|16377.24|16297.24|16375.34|16295.34|10
1730838910000|2024-11-05 20:35:10|16375.44|16295.44|16374.59|16294.59|16376.16|16296.16|16374.59|16294.59|10
1730838920000|2024-11-05 20:35:20|16374.57|16294.57|16373.14|16293.14|16375.34|16295.34|16373.14|16293.14|10
1730838930000|2024-11-05 20:35:30|16373.07|16293.07|16370.33|16290.33|16373.07|16293.07|16369.93|16289.93|10
1730838940000|2024-11-05 20:35:40|16370.5|16290.5|16365.05|16285.05|16370.5|16290.5|16365.05|16285.05|9
1730838950000|2024-11-05 20:35:50|16364.19|16284.19|16365.25|16285.25|16365.25|16285.25|16362.74|16282.74|10
1730838960000|2024-11-05 20:36:00|16365.94|16285.94|16365.98|16285.98|16367.36|16287.36|16365.94|16285.94|10
1730838970000|2024-11-05 20:36:10|16365.79|16285.79|16365.13|16285.13|16365.79|16285.79|16364.79|16284.79|10
1730838980000|2024-11-05 20:36:20|16364.59|16284.59|16362.34|16282.34|16365.39|16285.39|16362.34|16282.34|10
1730838990000|2024-11-05 20:36:30|16362.45|16282.45|16366.07|16286.07|16366.07|16286.07|16362.45|16282.45|9
1730839000000|2024-11-05 20:36:40|16366.19|16286.19|16370.32|16290.32|16370.55|16290.55|16366.19|16286.19|10
1730839010000|2024-11-05 20:36:50|16371.06|16291.06|16371.43|16291.43|16371.44|16291.44|16370.6|16290.6|10
1730839020000|2024-11-05 20:37:00|16371.05|16291.05|16371.92|16291.92|16371.96|16291.96|16369.92|16289.92|10
1730839030000|2024-11-05 20:37:10|16373.09|16293.09|16373.76|16293.76|16374.41|16294.41|16372.31|16292.31|9
1730839040000|2024-11-05 20:37:20|16373.6|16293.6|16372.89|16292.89|16373.82|16293.82|16372.84|16292.84|10
1730839050000|2024-11-05 20:37:30|16374.43|16294.43|16374.11|16294.11|16375.44|16295.44|16374.11|16294.11|10
1730839060000|2024-11-05 20:37:40|16374.52|16294.52|16374.53|16294.53|16374.96|16294.96|16374.1|16294.1|10
1730839070000|2024-11-05 20:37:50|16374.08|16294.08|16373.62|16293.62|16374.08|16294.08|16373.12|16293.12|10
1730839080000|2024-11-05 20:38:00|16373.63|16293.63|16374.98|16294.98|16374.98|16294.98|16373.18|16293.18|10
1730839090000|2024-11-05 20:38:10|16374.89|16294.89|16369.13|16289.13|16375.08|16295.08|16369.13|16289.13|10
1730839100000|2024-11-05 20:38:20|16366.96|16286.96|16367.61|16287.61|16367.61|16287.61|16365.78|16285.78|10
1730839110000|2024-11-05 20:38:30|16368.53|16288.53|16373.79|16293.79|16374.38|16294.38|16368.53|16288.53|10
1730839120000|2024-11-05 20:38:40|16373.51|16293.51|16374.94|16294.94|16375.04|16295.04|16373.51|16293.51|9
1730839130000|2024-11-05 20:38:50|16375.11|16295.11|16375.82|16295.82|16375.82|16295.82|16375.11|16295.11|10
1730839140000|2024-11-05 20:39:00|16376.39|16296.39|16378.44|16298.44|16378.44|16298.44|16376.1|16296.1|10
1730839150000|2024-11-05 20:39:10|16378.72|16298.72|16379.64|16299.64|16379.64|16299.64|16378.14|16298.14|10
1730839160000|2024-11-05 20:39:20|16379.63|16299.63|16378.91|16298.91|16379.63|16299.63|16378.4|16298.4|10
1730839170000|2024-11-05 20:39:30|16379.14|16299.14|16382.13|16302.13|16382.13|16302.13|16379.14|16299.14|10
1730839180000|2024-11-05 20:39:40|16383.2|16303.2|16386.82|16306.82|16386.82|16306.82|16383.2|16303.2|10
1730839190000|2024-11-05 20:39:50|16386.96|16306.96|16386.7|16306.7|16387.77|16307.77|16386.7|16306.7|10
1730839200000|2024-11-05 20:40:00|16385.2|16305.2|16383.48|16303.48|16385.2|16305.2|16383.2|16303.2|10
1730839210000|2024-11-05 20:40:10|16383.8|16303.8|16383.33|16303.33|16384.91|16304.91|16383.2|16303.2|10
1730839220000|2024-11-05 20:40:20|16382.89|16302.89|16378.32|16298.32|16382.89|16302.89|16377.84|16297.84|10
1730839230000|2024-11-05 20:40:30|16378.4|16298.4|16377.62|16297.62|16378.66|16298.66|16377.33|16297.33|10
1730839240000|2024-11-05 20:40:40|16377.58|16297.58|16374.21|16294.21|16377.89|16297.89|16374.1|16294.1|10
1730839250000|2024-11-05 20:40:50|16373.87|16293.87|16370.27|16290.27|16373.87|16293.87|16370.27|16290.27|10
1730839260000|2024-11-05 20:41:00|16370.17|16290.17|16369.53|16289.53|16371.23|16291.23|16369.53|16289.53|10
1730839270000|2024-11-05 20:41:10|16369.78|16289.78|16370.47|16290.47|16370.47|16290.47|16369.78|16289.78|10
1730839280000|2024-11-05 20:41:20|16370.21|16290.21|16370.27|16290.27|16370.38|16290.38|16369.98|16289.98|10
1730839290000|2024-11-05 20:41:30|16370.39|16290.39|16367.96|16287.96|16370.39|16290.39|16367.87|16287.87|10
1730839300000|2024-11-05 20:41:40|16368.15|16288.15|16370.11|16290.11|16370.11|16290.11|16368.15|16288.15|10
1730839310000|2024-11-05 20:41:50|16369.98|16289.98|16372.69|16292.69|16372.79|16292.79|16369.98|16289.98|10
1730839320000|2024-11-05 20:42:00|16373.13|16293.13|16373.36|16293.36|16373.96|16293.96|16373.13|16293.13|8
1730839330000|2024-11-05 20:42:10|16373.24|16293.24|16372.08|16292.08|16373.32|16293.32|16372.08|16292.08|9
1730839340000|2024-11-05 20:42:20|16371.75|16291.75|16371.02|16291.02|16372.22|16292.22|16370.48|16290.48|10
1730839350000|2024-11-05 20:42:30|16371.03|16291.03|16373.63|16293.63|16373.63|16293.63|16371.03|16291.03|10
1730839360000|2024-11-05 20:42:40|16373.67|16293.67|16375.5|16295.5|16375.85|16295.85|16373.67|16293.67|10
1730839370000|2024-11-05 20:42:50|16375.42|16295.42|16374.11|16294.11|16375.42|16295.42|16374.11|16294.11|10
1730839380000|2024-11-05 20:43:00|16373.69|16293.69|16373.83|16293.83|16373.83|16293.83|16373.28|16293.28|10
1730839390000|2024-11-05 20:43:10|16374.05|16294.05|16373.24|16293.24|16375.03|16295.03|16373.24|16293.24|10
1730839400000|2024-11-05 20:43:20|16373.3|16293.3|16373.79|16293.79|16373.87|16293.87|16372.68|16292.68|9
1730839410000|2024-11-05 20:43:30|16374.03|16294.03|16376.44|16296.44|16376.44|16296.44|16373.94|16293.94|10
1730839420000|2024-11-05 20:43:40|16376.58|16296.58|16376.35|16296.35|16377.34|16297.34|16376.35|16296.35|10
1730839430000|2024-11-05 20:43:50|16376.47|16296.47|16372.84|16292.84|16376.47|16296.47|16372.84|16292.84|10
1730839440000|2024-11-05 20:44:00|16372.4|16292.4|16372.91|16292.91|16372.91|16292.91|16371.87|16291.87|10
1730839450000|2024-11-05 20:44:10|16372.83|16292.83|16371.93|16291.93|16372.85|16292.85|16371.93|16291.93|9
1730839460000|2024-11-05 20:44:20|16371.89|16291.89|16371.26|16291.26|16372.16|16292.16|16370.52|16290.52|10
1730839470000|2024-11-05 20:44:30|16371.55|16291.55|16372.9|16292.9|16373.02|16293.02|16371.55|16291.55|10
1730839480000|2024-11-05 20:44:40|16372.8|16292.8|16372.46|16292.46|16372.8|16292.8|16371.89|16291.89|9
1730839490000|2024-11-05 20:44:50|16372.5|16292.5|16374.1|16294.1|16375.04|16295.04|16372.41|16292.41|10
1730839500000|2024-11-05 20:45:00|16374.03|16294.03|16372.72|16292.72|16374.16|16294.16|16372.72|16292.72|10
1730839510000|2024-11-05 20:45:10|16373|16293|16373.69|16293.69|16374.03|16294.03|16372.77|16292.77|10
1730839520000|2024-11-05 20:45:20|16373.66|16293.66|16373.66|16293.66|16374.5|16294.5|16373.62|16293.62|10
1730839530000|2024-11-05 20:45:30|16373.83|16293.83|16371.64|16291.64|16374.16|16294.16|16371.64|16291.64|10
1730839540000|2024-11-05 20:45:40|16371.86|16291.86|16369.72|16289.72|16371.86|16291.86|16369.72|16289.72|10
1730839550000|2024-11-05 20:45:50|16369.79|16289.79|16366.4|16286.4|16369.79|16289.79|16366.4|16286.4|10
1730839560000|2024-11-05 20:46:00|16365.23|16285.23|16362.23|16282.23|16365.23|16285.23|16361.95|16281.95|10
1730839570000|2024-11-05 20:46:10|16361.74|16281.74|16364.02|16284.02|16364.02|16284.02|16361.68|16281.68|10
1730839580000|2024-11-05 20:46:20|16364.05|16284.05|16363.35|16283.35|16364.32|16284.32|16363.35|16283.35|9
1730839590000|2024-11-05 20:46:30|16363.2|16283.2|16364.04|16284.04|16364.28|16284.28|16363|16283|10
1730839600000|2024-11-05 20:46:40|16364.12|16284.12|16367.85|16287.85|16367.99|16287.99|16364.12|16284.12|10
1730839610000|2024-11-05 20:46:50|16367.9|16287.9|16371.7|16291.7|16371.7|16291.7|16367.6|16287.6|10
1730839620000|2024-11-05 20:47:00|16372.05|16292.05|16370.52|16290.52|16373.13|16293.13|16370.52|16290.52|10
1730839630000|2024-11-05 20:47:10|16370.2|16290.2|16369.98|16289.98|16370.2|16290.2|16369.49|16289.49|10
1730839640000|2024-11-05 20:47:20|16370.2|16290.2|16369.09|16289.09|16371.17|16291.17|16369.09|16289.09|9
1730839650000|2024-11-05 20:47:30|16368.92|16288.92|16367.62|16287.62|16368.95|16288.95|16367.62|16287.62|10
1730839660000|2024-11-05 20:47:40|16367.57|16287.57|16367.98|16287.98|16367.98|16287.98|16367.01|16287.01|10
1730839670000|2024-11-05 20:47:50|16368.49|16288.49|16369.99|16289.99|16369.99|16289.99|16368.49|16288.49|10
1730839680000|2024-11-05 20:48:00|16370.3|16290.3|16374.27|16294.27|16374.27|16294.27|16370.3|16290.3|10
1730839690000|2024-11-05 20:48:10|16375.23|16295.23|16381.02|16301.02|16381.2|16301.2|16375.23|16295.23|10
1730839700000|2024-11-05 20:48:20|16381.71|16301.71|16385.12|16305.12|16385.24|16305.24|16381.23|16301.23|10
1730839710000|2024-11-05 20:48:30|16385.17|16305.17|16388.39|16308.39|16388.39|16308.39|16385.17|16305.17|10
1730839720000|2024-11-05 20:48:40|16388.55|16308.55|16387.88|16307.88|16388.55|16308.55|16387.4|16307.4|10
1730839730000|2024-11-05 20:48:50|16388.36|16308.36|16390.94|16310.94|16390.94|16310.94|16388.36|16308.36|10
1730839740000|2024-11-05 20:49:00|16391.31|16311.31|16391.69|16311.69|16392.47|16312.47|16391.31|16311.31|10
1730839750000|2024-11-05 20:49:10|16391.31|16311.31|16389.77|16309.77|16391.31|16311.31|16389.77|16309.77|10
1730839760000|2024-11-05 20:49:20|16389.93|16309.93|16390.74|16310.74|16391.07|16311.07|16389.56|16309.56|10
1730839770000|2024-11-05 20:49:30|16390.65|16310.65|16391.06|16311.06|16391.24|16311.24|16390.65|16310.65|10
1730839780000|2024-11-05 20:49:40|16391.26|16311.26|16390.94|16310.94|16391.54|16311.54|16390.83|16310.83|10
1730839790000|2024-11-05 20:49:50|16390.62|16310.62|16388.38|16308.38|16390.62|16310.62|16388.38|16308.38|9
1730839800000|2024-11-05 20:50:00|16388.51|16308.51|16387.73|16307.73|16388.51|16308.51|16386.76|16306.76|10
1730839810000|2024-11-05 20:50:10|16387.98|16307.98|16387.75|16307.75|16388.13|16308.13|16387.34|16307.34|10
1730839820000|2024-11-05 20:50:20|16387.96|16307.96|16387.07|16307.07|16388.71|16308.71|16387.03|16307.03|9
1730839830000|2024-11-05 20:50:30|16386.82|16306.82|16384.09|16304.09|16386.82|16306.82|16383.9|16303.9|10
1730839840000|2024-11-05 20:50:40|16383.62|16303.62|16382.87|16302.87|16383.62|16303.62|16382.25|16302.25|9
1730839850000|2024-11-05 20:50:50|16382.74|16302.74|16378.75|16298.75|16382.86|16302.86|16378.75|16298.75|10
1730839860000|2024-11-05 20:51:00|16378.99|16298.99|16379.08|16299.08|16379.94|16299.94|16378.89|16298.89|10
1730839870000|2024-11-05 20:51:10|16378.81|16298.81|16378.02|16298.02|16378.81|16298.81|16377.63|16297.63|10
1730839880000|2024-11-05 20:51:20|16378.09|16298.09|16381.46|16301.46|16381.46|16301.46|16378.09|16298.09|9
1730839890000|2024-11-05 20:51:30|16381.37|16301.37|16380.43|16300.43|16382.54|16302.54|16380.03|16300.03|10
1730839900000|2024-11-05 20:51:40|16381.12|16301.12|16379.64|16299.64|16381.84|16301.84|16379.64|16299.64|10
1730839910000|2024-11-05 20:51:50|16379.32|16299.32|16381.35|16301.35|16381.35|16301.35|16379.32|16299.32|10
1730839920000|2024-11-05 20:52:00|16381.4|16301.4|16382.45|16302.45|16382.45|16302.45|16379.76|16299.76|10
1730839930000|2024-11-05 20:52:10|16382.44|16302.44|16383.01|16303.01|16384.04|16304.04|16382.44|16302.44|10
1730839940000|2024-11-05 20:52:20|16384.72|16304.72|16385.56|16305.56|16385.56|16305.56|16383.8|16303.8|10
1730839950000|2024-11-05 20:52:30|16385.46|16305.46|16384.61|16304.61|16385.83|16305.83|16384.61|16304.61|10
1730839960000|2024-11-05 20:52:40|16384.72|16304.72|16382.24|16302.24|16384.72|16304.72|16382.24|16302.24|10
1730839970000|2024-11-05 20:52:50|16382.17|16302.17|16380.82|16300.82|16382.19|16302.19|16380.8|16300.8|10
1730839980000|2024-11-05 20:53:00|16380.84|16300.84|16380.3|16300.3|16381.13|16301.13|16379.29|16299.29|10
1730839990000|2024-11-05 20:53:10|16380.34|16300.34|16381.67|16301.67|16382.31|16302.31|16380.34|16300.34|10
1730840000000|2024-11-05 20:53:20|16381.38|16301.38|16381.23|16301.23|16381.63|16301.63|16381.23|16301.23|10
1730840010000|2024-11-05 20:53:30|16380.73|16300.73|16381.65|16301.65|16381.65|16301.65|16380.18|16300.18|10
1730840020000|2024-11-05 20:53:40|16381.75|16301.75|16382.92|16302.92|16382.92|16302.92|16381.17|16301.17|9
1730840030000|2024-11-05 20:53:50|16383.08|16303.08|16382.18|16302.18|16383.51|16303.51|16382.14|16302.14|9
1730840040000|2024-11-05 20:54:00|16382.92|16302.92|16382.93|16302.93|16383.17|16303.17|16382.38|16302.38|10
1730840050000|2024-11-05 20:54:10|16383.26|16303.26|16381.8|16301.8|16383.94|16303.94|16381.8|16301.8|10
1730840060000|2024-11-05 20:54:20|16381.69|16301.69|16378.75|16298.75|16381.91|16301.91|16378.75|16298.75|10
1730840070000|2024-11-05 20:54:30|16378.26|16298.26|16377.37|16297.37|16378.26|16298.26|16377.23|16297.23|10
1730840080000|2024-11-05 20:54:40|16377.21|16297.21|16374.38|16294.38|16377.21|16297.21|16374.28|16294.28|10
1730840090000|2024-11-05 20:54:50|16374.62|16294.62|16373.34|16293.34|16374.62|16294.62|16373.02|16293.02|10
1730840100000|2024-11-05 20:55:00|16373.19|16293.19|16368.52|16288.52|16373.19|16293.19|16368.52|16288.52|10
1730840110000|2024-11-05 20:55:10|16367.61|16287.61|16366|16286|16367.78|16287.78|16365.44|16285.44|10
1730840120000|2024-11-05 20:55:20|16365.73|16285.73|16367.13|16287.13|16367.13|16287.13|16365.44|16285.44|10
1730840130000|2024-11-05 20:55:30|16367.36|16287.36|16362.97|16282.97|16367.36|16287.36|16362.97|16282.97|10
1730840140000|2024-11-05 20:55:40|16363.32|16283.32|16362.87|16282.87|16366.26|16286.26|16362.87|16282.87|10
1730840150000|2024-11-05 20:55:50|16362.83|16282.83|16365.3|16285.3|16365.59|16285.59|16362.83|16282.83|10
1730840160000|2024-11-05 20:56:00|16365.24|16285.24|16369.57|16289.57|16369.57|16289.57|16365.04|16285.04|10
1730840170000|2024-11-05 20:56:10|16369.75|16289.75|16368.58|16288.58|16370.01|16290.01|16368.5|16288.5|10
1730840180000|2024-11-05 20:56:20|16368.55|16288.55|16371.52|16291.52|16371.77|16291.77|16368.32|16288.32|10
1730840190000|2024-11-05 20:56:30|16372.08|16292.08|16371.55|16291.55|16372.33|16292.33|16371.55|16291.55|10
1730840200000|2024-11-05 20:56:40|16371.32|16291.32|16370.98|16290.98|16371.41|16291.41|16370.59|16290.59|9
1730840210000|2024-11-05 20:56:50|16370.94|16290.94|16369.61|16289.61|16371.4|16291.4|16368.81|16288.81|10
1730840220000|2024-11-05 20:57:00|16369.63|16289.63|16371.46|16291.46|16371.46|16291.46|16369.63|16289.63|10
1730840230000|2024-11-05 20:57:10|16371.44|16291.44|16373.4|16293.4|16373.4|16293.4|16371.44|16291.44|8
1730840240000|2024-11-05 20:57:20|16373.51|16293.51|16375.73|16295.73|16376.56|16296.56|16373.42|16293.42|9
1730840250000|2024-11-05 20:57:30|16375.52|16295.52|16375.32|16295.32|16376.99|16296.99|16375.32|16295.32|10
1730840260000|2024-11-05 20:57:40|16374.68|16294.68|16373.23|16293.23|16374.68|16294.68|16372.93|16292.93|10
1730840270000|2024-11-05 20:57:50|16373.26|16293.26|16372.9|16292.9|16373.26|16293.26|16372.63|16292.63|10
1730840280000|2024-11-05 20:58:00|16372.82|16292.82|16370.08|16290.08|16373.19|16293.19|16370.08|16290.08|10
1730840290000|2024-11-05 20:58:10|16369.81|16289.81|16369.03|16289.03|16370.24|16290.24|16368.75|16288.75|10
1730840300000|2024-11-05 20:58:20|16368.9|16288.9|16368.31|16288.31|16368.99|16288.99|16367.82|16287.82|10
1730840310000|2024-11-05 20:58:30|16368.22|16288.22|16369.65|16289.65|16369.65|16289.65|16368.13|16288.13|10
1730840320000|2024-11-05 20:58:40|16369.45|16289.45|16370.79|16290.79|16370.81|16290.81|16369.27|16289.27|10
1730840330000|2024-11-05 20:58:50|16371.26|16291.26|16371.3|16291.3|16371.3|16291.3|16370.14|16290.14|10
1730840340000|2024-11-05 20:59:00|16372.14|16292.14|16370.82|16290.82|16373.07|16293.07|16370.37|16290.37|10
1730840350000|2024-11-05 20:59:10|16371.26|16291.26|16369.16|16289.16|16371.26|16291.26|16369.1|16289.1|10
1730840360000|2024-11-05 20:59:20|16369.36|16289.36|16367.14|16287.14|16369.36|16289.36|16366.82|16286.82|10
1730840370000|2024-11-05 20:59:30|16367.36|16287.36|16369.48|16289.48|16369.56|16289.56|16367.36|16287.36|10
1730840380000|2024-11-05 20:59:40|16369.54|16289.54|16368.93|16288.93|16369.99|16289.99|16368.71|16288.71|10
1730840390000|2024-11-05 20:59:50|16368.33|16288.33|16366.03|16286.03|16368.33|16288.33|16365.96|16285.96|10
1730840400000|2024-11-05 21:00:00|16366.55|16286.55|16368.65|16288.65|16369.59|16289.59|16366.55|16286.55|10
1730840410000|2024-11-05 21:00:10|16368.79|16288.79|16369.32|16289.32|16369.48|16289.48|16368.65|16288.65|10
1730840420000|2024-11-05 21:00:20|16369.47|16289.47|16370.84|16290.84|16370.84|16290.84|16369.47|16289.47|10
1730840430000|2024-11-05 21:00:30|16371|16291|16371.36|16291.36|16372.17|16292.17|16371|16291|10
1730840440000|2024-11-05 21:00:40|16371.26|16291.26|16374.19|16294.19|16374.35|16294.35|16371.01|16291.01|10
1730840450000|2024-11-05 21:00:50|16373.97|16293.97|16375.2|16295.2|16375.2|16295.2|16373.97|16293.97|9
1730840460000|2024-11-05 21:01:00|16375.11|16295.11|16372.29|16292.29|16375.36|16295.36|16372.29|16292.29|9
1730840470000|2024-11-05 21:01:10|16372.27|16292.27|16370.39|16290.39|16372.27|16292.27|16370.17|16290.17|9
1730840480000|2024-11-05 21:01:20|16370.04|16290.04|16365.27|16285.27|16370.04|16290.04|16365.27|16285.27|10
1730840490000|2024-11-05 21:01:30|16362.77|16282.77|16361.51|16281.51|16362.77|16282.77|16361.43|16281.43|10
1730840500000|2024-11-05 21:01:40|16361.69|16281.69|16359.24|16279.24|16361.69|16281.69|16359.24|16279.24|10
1730840510000|2024-11-05 21:01:50|16359.26|16279.26|16357.45|16277.45|16359.26|16279.26|16357.15|16277.15|10
1730840520000|2024-11-05 21:02:00|16356.74|16276.74|16358.3|16278.3|16359.08|16279.08|16356.74|16276.74|10
1730840530000|2024-11-05 21:02:10|16358.2|16278.2|16356.67|16276.67|16358.25|16278.25|16356.67|16276.67|9
1730840540000|2024-11-05 21:02:20|16356.35|16276.35|16354.79|16274.79|16356.48|16276.48|16354.72|16274.72|10
1730840550000|2024-11-05 21:02:30|16354.63|16274.63|16352.93|16272.93|16354.86|16274.86|16352.5|16272.5|10
1730840560000|2024-11-05 21:02:40|16353.36|16273.36|16351.5|16271.5|16353.36|16273.36|16351.5|16271.5|10
1730840570000|2024-11-05 21:02:50|16351.23|16271.23|16350.49|16270.49|16351.23|16271.23|16349.84|16269.84|10
1730840580000|2024-11-05 21:03:00|16349.92|16269.92|16350.41|16270.41|16350.41|16270.41|16349.33|16269.33|10
1730840590000|2024-11-05 21:03:10|16350.24|16270.24|16348.03|16268.03|16351.45|16271.45|16348.03|16268.03|10
1730840600000|2024-11-05 21:03:20|16347.76|16267.76|16345.34|16265.34|16347.76|16267.76|16345.27|16265.27|10
1730840610000|2024-11-05 21:03:30|16345.46|16265.46|16344.86|16264.86|16347.16|16267.16|16344.86|16264.86|10
1730840620000|2024-11-05 21:03:40|16344.6|16264.6|16344.74|16264.74|16344.97|16264.97|16344.49|16264.49|10
1730840630000|2024-11-05 21:03:50|16341.92|16261.92|16341.7|16261.7|16341.92|16261.92|16340.57|16260.57|9
1730840640000|2024-11-05 21:04:00|16341.54|16261.54|16339.38|16259.38|16341.56|16261.56|16339.35|16259.35|10
1730840650000|2024-11-05 21:04:10|16339.63|16259.63|16337.73|16257.73|16340.05|16260.05|16337.73|16257.73|10
1730840660000|2024-11-05 21:04:20|16337.72|16257.72|16336.02|16256.02|16337.72|16257.72|16336.02|16256.02|9
1730840670000|2024-11-05 21:04:30|16334.22|16254.22|16334|16254|16334.38|16254.38|16333.88|16253.88|10
1730840680000|2024-11-05 21:04:40|16333.9|16253.9|16333.9|16253.9|16333.9|16253.9|16333.55|16253.55|10
1730840690000|2024-11-05 21:04:50|16333.91|16253.91|16333.9|16253.9|16334.14|16254.14|16333.36|16253.36|10
1730840700000|2024-11-05 21:05:00|16333.92|16253.92|16334.86|16254.86|16334.88|16254.88|16333.92|16253.92|8
1730840710000|2024-11-05 21:05:10|16334.45|16254.45|16335.07|16255.07|16335.07|16255.07|16333.97|16253.97|8
1730840720000|2024-11-05 21:05:20|16334.05|16254.05|16334.46|16254.46|16335.71|16255.71|16334.05|16254.05|10
1730840730000|2024-11-05 21:05:30|16334.65|16254.65|16336.83|16256.83|16336.83|16256.83|16334.57|16254.57|10
1730840740000|2024-11-05 21:05:40|16336.77|16256.77|16338.45|16258.45|16338.45|16258.45|16336.74|16256.74|10
1730840750000|2024-11-05 21:05:50|16338.17|16258.17|16337.8|16257.8|16338.17|16258.17|16337.15|16257.15|9
1730840760000|2024-11-05 21:06:00|16337.7|16257.7|16338.26|16258.26|16338.28|16258.28|16337.63|16257.63|10
1730840770000|2024-11-05 21:06:10|16338.18|16258.18|16337.61|16257.61|16338.44|16258.44|16337.61|16257.61|10
1730840780000|2024-11-05 21:06:20|16337.78|16257.78|16338.33|16258.33|16338.33|16258.33|16337.67|16257.67|10
1730840790000|2024-11-05 21:06:30|16338.43|16258.43|16340.98|16260.98|16340.98|16260.98|16338.43|16258.43|10
1730840800000|2024-11-05 21:06:40|16342.36|16262.36|16346.11|16266.11|16346.11|16266.11|16342.36|16262.36|9
1730840810000|2024-11-05 21:06:50|16346.12|16266.12|16346.04|16266.04|16346.29|16266.29|16345.46|16265.46|10
1730840820000|2024-11-05 21:07:00|16345.8|16265.8|16345.14|16265.14|16345.8|16265.8|16345.14|16265.14|10
1730840830000|2024-11-05 21:07:10|16345.34|16265.34|16341.36|16261.36|16345.34|16265.34|16341.36|16261.36|10
1730840840000|2024-11-05 21:07:20|16341.07|16261.07|16338.42|16258.42|16341.22|16261.22|16338.42|16258.42|10
1730840850000|2024-11-05 21:07:30|16338.51|16258.51|16338.64|16258.64|16338.64|16258.64|16337.75|16257.75|10
1730840860000|2024-11-05 21:07:40|16338.66|16258.66|16338.81|16258.81|16339.08|16259.08|16338.66|16258.66|10
1730840870000|2024-11-05 21:07:50|16338.98|16258.98|16339.31|16259.31|16339.31|16259.31|16337.64|16257.64|10
1730840880000|2024-11-05 21:08:00|16338.9|16258.9|16337.95|16257.95|16339.2|16259.2|16337.95|16257.95|10
1730840890000|2024-11-05 21:08:10|16337.97|16257.97|16335.47|16255.47|16337.97|16257.97|16335.47|16255.47|10
1730840900000|2024-11-05 21:08:20|16335.48|16255.48|16334.79|16254.79|16336.66|16256.66|16334.79|16254.79|9
1730840910000|2024-11-05 21:08:30|16334.99|16254.99|16334.67|16254.67|16335.1|16255.1|16334.58|16254.58|9
1730840920000|2024-11-05 21:08:40|16334.74|16254.74|16334.88|16254.88|16335.09|16255.09|16334.74|16254.74|10
1730840930000|2024-11-05 21:08:50|16334.86|16254.86|16337.32|16257.32|16337.32|16257.32|16334.86|16254.86|10
1730840940000|2024-11-05 21:09:00|16337.33|16257.33|16338.93|16258.93|16338.96|16258.96|16337.3|16257.3|9
1730840950000|2024-11-05 21:09:10|16339.03|16259.03|16337.78|16257.78|16339.85|16259.85|16337.53|16257.53|10
1730840960000|2024-11-05 21:09:20|16338.01|16258.01|16338.11|16258.11|16338.18|16258.18|16337.85|16257.85|10
1730840970000|2024-11-05 21:09:30|16338.24|16258.24|16338.61|16258.61|16338.62|16258.62|16337.81|16257.81|10
1730840980000|2024-11-05 21:09:40|16338.6|16258.6|16340.26|16260.26|16340.26|16260.26|16338.4|16258.4|10
1730840990000|2024-11-05 21:09:50|16340.34|16260.34|16342.12|16262.12|16342.13|16262.13|16340.34|16260.34|10
1730841000000|2024-11-05 21:10:00|16342.07|16262.07|16341.98|16261.98|16343.03|16263.03|16341.98|16261.98|9
1730841010000|2024-11-05 21:10:10|16341.46|16261.46|16340.36|16260.36|16341.67|16261.67|16340.36|16260.36|10
1730841020000|2024-11-05 21:10:20|16340.27|16260.27|16341.25|16261.25|16341.25|16261.25|16340.16|16260.16|10
1730841030000|2024-11-05 21:10:30|16341.29|16261.29|16342.84|16262.84|16342.84|16262.84|16341.29|16261.29|10
1730841040000|2024-11-05 21:10:40|16342.7|16262.7|16343.18|16263.18|16343.42|16263.42|16342.52|16262.52|10
1730841050000|2024-11-05 21:10:50|16343.06|16263.06|16341.85|16261.85|16343.06|16263.06|16341.43|16261.43|10
1730841060000|2024-11-05 21:11:00|16341.86|16261.86|16343.29|16263.29|16343.29|16263.29|16341.86|16261.86|10
1730841070000|2024-11-05 21:11:10|16343.57|16263.57|16342.12|16262.12|16343.83|16263.83|16341.97|16261.97|10
1730841080000|2024-11-05 21:11:20|16342.16|16262.16|16339.71|16259.71|16342.24|16262.24|16339.7|16259.7|8
1730841090000|2024-11-05 21:11:30|16339.86|16259.86|16340.22|16260.22|16340.42|16260.42|16339.86|16259.86|10
1730841100000|2024-11-05 21:11:40|16340.2|16260.2|16347.95|16267.95|16347.95|16267.95|16340.2|16260.2|10
1730841110000|2024-11-05 21:11:50|16349.49|16269.49|16357.02|16277.02|16357.02|16277.02|16349.49|16269.49|10
1730841120000|2024-11-05 21:12:00|16356.65|16276.65|16357.77|16277.77|16357.77|16277.77|16356.64|16276.64|10
1730841130000|2024-11-05 21:12:10|16358.42|16278.42|16365.31|16285.31|16365.31|16285.31|16358.42|16278.42|10
1730841140000|2024-11-05 21:12:20|16365.38|16285.38|16368.18|16288.18|16368.19|16288.19|16364.98|16284.98|10
1730841150000|2024-11-05 21:12:30|16368.24|16288.24|16370.01|16290.01|16370.01|16290.01|16368.24|16288.24|10
1730841160000|2024-11-05 21:12:40|16370.31|16290.31|16371.9|16291.9|16372.05|16292.05|16370.31|16290.31|10
1730841170000|2024-11-05 21:12:50|16371.61|16291.61|16372.07|16292.07|16372.07|16292.07|16371.11|16291.11|9
1730841180000|2024-11-05 21:13:00|16372.69|16292.69|16376.05|16296.05|16376.41|16296.41|16372.69|16292.69|10
1730841190000|2024-11-05 21:13:10|16376.19|16296.19|16375.1|16295.1|16376.39|16296.39|16375.1|16295.1|10
1730841200000|2024-11-05 21:13:20|16375.06|16295.06|16374.21|16294.21|16375.06|16295.06|16374.04|16294.04|10
1730841210000|2024-11-05 21:13:30|16374.17|16294.17|16373.92|16293.92|16374.17|16294.17|16373.65|16293.65|9
1730841220000|2024-11-05 21:13:40|16373.54|16293.54|16371.99|16291.99|16373.63|16293.63|16371.99|16291.99|10
1730841230000|2024-11-05 21:13:50|16372.04|16292.04|16372.33|16292.33|16372.38|16292.38|16371.98|16291.98|9
1730841240000|2024-11-05 21:14:00|16372.28|16292.28|16375.92|16295.92|16375.92|16295.92|16372.28|16292.28|10
1730841250000|2024-11-05 21:14:10|16375.13|16295.13|16374.41|16294.41|16375.19|16295.19|16374.14|16294.14|8
1730841260000|2024-11-05 21:14:20|16374.33|16294.33|16374.15|16294.15|16374.33|16294.33|16374.03|16294.03|8
1730841270000|2024-11-05 21:14:30|16374.33|16294.33|16374.4|16294.4|16374.43|16294.43|16373.37|16293.37|10
1730841280000|2024-11-05 21:14:40|16374.36|16294.36|16374.23|16294.23|16374.36|16294.36|16373.93|16293.93|10
1730841290000|2024-11-05 21:14:50|16374.18|16294.18|16373.64|16293.64|16374.27|16294.27|16373.64|16293.64|10
1730841300000|2024-11-05 21:15:00|16373.91|16293.91|16373.4|16293.4|16373.91|16293.91|16372.44|16292.44|10
1730841310000|2024-11-05 21:15:10|16373.2|16293.2|16370.74|16290.74|16373.2|16293.2|16370.74|16290.74|9
1730841320000|2024-11-05 21:15:20|16370.93|16290.93|16361.78|16281.78|16370.93|16290.93|16361.78|16281.78|10
1730841330000|2024-11-05 21:15:30|16361.62|16281.62|16362.18|16282.18|16363.63|16283.63|16361.62|16281.62|10
1730841340000|2024-11-05 21:15:40|16362.77|16282.77|16361.48|16281.48|16362.77|16282.77|16361.48|16281.48|10
1730841350000|2024-11-05 21:15:50|16361.42|16281.42|16361|16281|16361.56|16281.56|16361|16281|10
1730841360000|2024-11-05 21:16:00|16360.96|16280.96|16355.25|16275.25|16361.14|16281.14|16355.25|16275.25|10
1730841370000|2024-11-05 21:16:10|16354.44|16274.44|16347.69|16267.69|16354.44|16274.44|16347.69|16267.69|10
1730841380000|2024-11-05 21:16:20|16348.33|16268.33|16347.56|16267.56|16348.88|16268.88|16347.56|16267.56|10
1730841390000|2024-11-05 21:16:30|16347.55|16267.55|16346.62|16266.62|16347.55|16267.55|16346.25|16266.25|10
1730841400000|2024-11-05 21:16:40|16346.56|16266.56|16347.21|16267.21|16347.24|16267.24|16346.42|16266.42|10
1730841410000|2024-11-05 21:16:50|16347.65|16267.65|16347.61|16267.61|16347.84|16267.84|16345.88|16265.88|10
1730841420000|2024-11-05 21:17:00|16347.81|16267.81|16347.26|16267.26|16348.87|16268.87|16347.26|16267.26|10
1730841430000|2024-11-05 21:17:10|16347.65|16267.65|16347.62|16267.62|16348.56|16268.56|16347.62|16267.62|10
1730841440000|2024-11-05 21:17:20|16348.11|16268.11|16350.6|16270.6|16350.63|16270.63|16348.11|16268.11|10
1730841450000|2024-11-05 21:17:30|16350.66|16270.66|16348.55|16268.55|16350.79|16270.79|16348.32|16268.32|10
1730841460000|2024-11-05 21:17:40|16348.4|16268.4|16346.73|16266.73|16348.62|16268.62|16346.73|16266.73|9
1730841470000|2024-11-05 21:17:50|16346.65|16266.65|16348.61|16268.61|16348.61|16268.61|16346.41|16266.41|10
1730841480000|2024-11-05 21:18:00|16350|16270|16347.14|16267.14|16350.85|16270.85|16345.53|16265.53|10
1730841490000|2024-11-05 21:18:10|16347|16267|16347.64|16267.64|16349.15|16269.15|16347|16267|10
1730841500000|2024-11-05 21:18:20|16347.47|16267.47|16349.2|16269.2|16349.2|16269.2|16347.47|16267.47|9
1730841510000|2024-11-05 21:18:30|16350.01|16270.01|16351.16|16271.16|16351.34|16271.34|16349.76|16269.76|10
1730841520000|2024-11-05 21:18:40|16350.82|16270.82|16352.38|16272.38|16352.38|16272.38|16350.8|16270.8|10
1730841530000|2024-11-05 21:18:50|16352.86|16272.86|16355.58|16275.58|16356.31|16276.31|16352.86|16272.86|10
1730841540000|2024-11-05 21:19:00|16355.95|16275.95|16356.07|16276.07|16356.09|16276.09|16355.65|16275.65|9
1730841550000|2024-11-05 21:19:10|16355.89|16275.89|16356.28|16276.28|16356.33|16276.33|16355.83|16275.83|10
1730841560000|2024-11-05 21:19:20|16357.52|16277.52|16357.63|16277.63|16357.68|16277.68|16356.8|16276.8|10
1730841570000|2024-11-05 21:19:30|16357.71|16277.71|16359.33|16279.33|16359.33|16279.33|16357.64|16277.64|10
1730841580000|2024-11-05 21:19:40|16359.62|16279.62|16363.02|16283.02|16363.02|16283.02|16359.62|16279.62|10
1730841590000|2024-11-05 21:19:50|16363.33|16283.33|16362.43|16282.43|16363.4|16283.4|16362.43|16282.43|9
1730841600000|2024-11-05 21:20:00|16362.49|16282.49|16364.87|16284.87|16364.87|16284.87|16362.49|16282.49|10
1730841610000|2024-11-05 21:20:10|16364.89|16284.89|16368.31|16288.31|16368.31|16288.31|16364.8|16284.8|10
1730841620000|2024-11-05 21:20:20|16367.85|16287.85|16368.12|16288.12|16368.43|16288.43|16367.6|16287.6|10
1730841630000|2024-11-05 21:20:30|16367.87|16287.87|16366.43|16286.43|16367.87|16287.87|16366.21|16286.21|10
1730841640000|2024-11-05 21:20:40|16366.38|16286.38|16367.13|16287.13|16367.25|16287.25|16366.38|16286.38|10
1730841650000|2024-11-05 21:20:50|16366.78|16286.78|16365.53|16285.53|16366.78|16286.78|16365.5|16285.5|10
1730841660000|2024-11-05 21:21:00|16365.16|16285.16|16362.99|16282.99|16365.16|16285.16|16361.87|16281.87|10
1730841670000|2024-11-05 21:21:10|16363.09|16283.09|16365.36|16285.36|16365.36|16285.36|16362.71|16282.71|10
1730841680000|2024-11-05 21:21:20|16365.54|16285.54|16365.86|16285.86|16366.77|16286.77|16365.54|16285.54|10
1730841690000|2024-11-05 21:21:30|16365.87|16285.87|16366.21|16286.21|16366.66|16286.66|16365.58|16285.58|10
1730841700000|2024-11-05 21:21:40|16366.3|16286.3|16366.93|16286.93|16367.09|16287.09|16366.26|16286.26|10
1730841710000|2024-11-05 21:21:50|16367.32|16287.32|16369.26|16289.26|16369.49|16289.49|16367.32|16287.32|10
1730841720000|2024-11-05 21:22:00|16369.53|16289.53|16368.05|16288.05|16371.14|16291.14|16368.05|16288.05|10
1730841730000|2024-11-05 21:22:10|16367.51|16287.51|16366.96|16286.96|16367.51|16287.51|16366.68|16286.68|10
1730841740000|2024-11-05 21:22:20|16366.88|16286.88|16365.24|16285.24|16366.88|16286.88|16365.24|16285.24|10
1730841750000|2024-11-05 21:22:30|16365.08|16285.08|16363.83|16283.83|16365.08|16285.08|16362.72|16282.72|10
1730841760000|2024-11-05 21:22:40|16363.5|16283.5|16362.66|16282.66|16363.5|16283.5|16362.16|16282.16|10
1730841770000|2024-11-05 21:22:50|16362.49|16282.49|16361.94|16281.94|16362.49|16282.49|16361.34|16281.34|10
1730841780000|2024-11-05 21:23:00|16362.36|16282.36|16365.26|16285.26|16365.32|16285.32|16362.36|16282.36|10
1730841790000|2024-11-05 21:23:10|16365.23|16285.23|16365.9|16285.9|16365.96|16285.96|16365|16285|9
1730841800000|2024-11-05 21:23:20|16365.79|16285.79|16367.13|16287.13|16367.13|16287.13|16365.79|16285.79|9
1730841810000|2024-11-05 21:23:30|16367.24|16287.24|16364.14|16284.14|16367.4|16287.4|16364.14|16284.14|10
1730841820000|2024-11-05 21:23:40|16363.83|16283.83|16363.31|16283.31|16363.83|16283.83|16362.71|16282.71|10
1730841830000|2024-11-05 21:23:50|16362.72|16282.72|16363.31|16283.31|16363.78|16283.78|16362.48|16282.48|10
1730841840000|2024-11-05 21:24:00|16363.38|16283.38|16363.09|16283.09|16363.38|16283.38|16362.65|16282.65|10
1730841850000|2024-11-05 21:24:10|16363.22|16283.22|16364.3|16284.3|16364.34|16284.34|16363.22|16283.22|10
1730841860000|2024-11-05 21:24:20|16364.22|16284.22|16363.47|16283.47|16364.22|16284.22|16363.47|16283.47|10
1730841870000|2024-11-05 21:24:30|16363.56|16283.56|16360.79|16280.79|16363.74|16283.74|16360.79|16280.79|10
1730841880000|2024-11-05 21:24:40|16361.49|16281.49|16360.99|16280.99|16362.06|16282.06|16360.99|16280.99|10
1730841890000|2024-11-05 21:24:50|16361.06|16281.06|16360.72|16280.72|16361.06|16281.06|16360.21|16280.21|10
1730841900000|2024-11-05 21:25:00|16360.73|16280.73|16360.73|16280.73|16360.86|16280.86|16360.69|16280.69|10
1730841910000|2024-11-05 21:25:10|16360.61|16280.61|16360.44|16280.44|16360.71|16280.71|16360.44|16280.44|10
1730841920000|2024-11-05 21:25:20|16360.32|16280.32|16359.81|16279.81|16360.39|16280.39|16359.81|16279.81|10
1730841930000|2024-11-05 21:25:30|16359.78|16279.78|16357.37|16277.37|16359.78|16279.78|16357.37|16277.37|10
1730841940000|2024-11-05 21:25:40|16357.57|16277.57|16356.09|16276.09|16357.57|16277.57|16356.06|16276.06|10
1730841950000|2024-11-05 21:25:50|16356.02|16276.02|16355.45|16275.45|16356.02|16276.02|16355.17|16275.17|10
1730841960000|2024-11-05 21:26:00|16355.46|16275.46|16353.24|16273.24|16355.46|16275.46|16353.24|16273.24|9
1730841970000|2024-11-05 21:26:10|16353.31|16273.31|16353.62|16273.62|16353.68|16273.68|16353.29|16273.29|10
1730841980000|2024-11-05 21:26:20|16354.1|16274.1|16352.18|16272.18|16354.1|16274.1|16352.18|16272.18|10
1730841990000|2024-11-05 21:26:30|16351.86|16271.86|16351.28|16271.28|16352.08|16272.08|16350.91|16270.91|8
1730842000000|2024-11-05 21:26:40|16351.02|16271.02|16352.67|16272.67|16352.72|16272.72|16350.64|16270.64|10
1730842010000|2024-11-05 21:26:50|16352.22|16272.22|16353.16|16273.16|16353.4|16273.4|16351.79|16271.79|10
1730842020000|2024-11-05 21:27:00|16353.42|16273.42|16354.76|16274.76|16354.76|16274.76|16353.42|16273.42|9
1730842030000|2024-11-05 21:27:10|16355.13|16275.13|16357.37|16277.37|16357.37|16277.37|16355.07|16275.07|10
1730842040000|2024-11-05 21:27:20|16357.5|16277.5|16356.96|16276.96|16357.5|16277.5|16356.61|16276.61|9
1730842050000|2024-11-05 21:27:30|16356.86|16276.86|16354.3|16274.3|16356.86|16276.86|16354.3|16274.3|9
1730842060000|2024-11-05 21:27:40|16354.57|16274.57|16355.26|16275.26|16355.28|16275.28|16354.57|16274.57|10
1730842070000|2024-11-05 21:27:50|16355.85|16275.85|16355.65|16275.65|16355.96|16275.96|16355.55|16275.55|10
1730842080000|2024-11-05 21:28:00|16356.07|16276.07|16359.34|16279.34|16359.34|16279.34|16356.07|16276.07|10
1730842090000|2024-11-05 21:28:10|16359.25|16279.25|16357.27|16277.27|16359.25|16279.25|16357.21|16277.21|9
1730842100000|2024-11-05 21:28:20|16357.19|16277.19|16356.75|16276.75|16357.34|16277.34|16356.54|16276.54|9
1730842110000|2024-11-05 21:28:30|16356.64|16276.64|16357.09|16277.09|16357.47|16277.47|16356.64|16276.64|10
1730842120000|2024-11-05 21:28:40|16357.02|16277.02|16356.64|16276.64|16357.05|16277.05|16356.37|16276.37|9
1730842130000|2024-11-05 21:28:50|16356.48|16276.48|16356.38|16276.38|16356.48|16276.48|16356.03|16276.03|9
1730842140000|2024-11-05 21:29:00|16356.36|16276.36|16358.14|16278.14|16358.14|16278.14|16356.36|16276.36|10
1730842150000|2024-11-05 21:29:10|16358.21|16278.21|16357.82|16277.82|16358.21|16278.21|16357.48|16277.48|10
1730842160000|2024-11-05 21:29:20|16357.79|16277.79|16359.88|16279.88|16359.88|16279.88|16357.79|16277.79|10
1730842170000|2024-11-05 21:29:30|16359.9|16279.9|16360.04|16280.04|16360.06|16280.06|16359.9|16279.9|8
1730842180000|2024-11-05 21:29:40|16360.08|16280.08|16359.95|16279.95|16360.14|16280.14|16359.83|16279.83|10
1730842190000|2024-11-05 21:29:50|16359.9|16279.9|16359.41|16279.41|16359.9|16279.9|16358.37|16278.37|10
1730842200000|2024-11-05 21:30:00|16359.35|16279.35|16359.71|16279.71|16360.23|16280.23|16359.13|16279.13|10
1730842210000|2024-11-05 21:30:10|16360.11|16280.11|16358.36|16278.36|16360.11|16280.11|16358.36|16278.36|10
1730842220000|2024-11-05 21:30:20|16358.21|16278.21|16358.92|16278.92|16358.92|16278.92|16358.21|16278.21|10
1730842230000|2024-11-05 21:30:30|16359.22|16279.22|16359.53|16279.53|16360.19|16280.19|16359.22|16279.22|10
1730842240000|2024-11-05 21:30:40|16360.05|16280.05|16359.33|16279.33|16360.56|16280.56|16359.28|16279.28|10
1730842250000|2024-11-05 21:30:50|16359.03|16279.03|16361.43|16281.43|16361.48|16281.48|16359.03|16279.03|10
1730842260000|2024-11-05 21:31:00|16360.84|16280.84|16361.39|16281.39|16361.39|16281.39|16360.64|16280.64|9
1730842270000|2024-11-05 21:31:10|16361.56|16281.56|16361.85|16281.85|16362.09|16282.09|16361.56|16281.56|10
1730842280000|2024-11-05 21:31:20|16362.23|16282.23|16365.49|16285.49|16365.49|16285.49|16362.23|16282.23|10
1730842290000|2024-11-05 21:31:30|16365.43|16285.43|16366.29|16286.29|16366.29|16286.29|16365.32|16285.32|10
1730842300000|2024-11-05 21:31:40|16366.57|16286.57|16366.09|16286.09|16366.57|16286.57|16364.97|16284.97|9
1730842310000|2024-11-05 21:31:50|16366.44|16286.44|16367.86|16287.86|16367.86|16287.86|16366.44|16286.44|9
1730842320000|2024-11-05 21:32:00|16367.72|16287.72|16367.84|16287.84|16368.21|16288.21|16367.29|16287.29|10
1730842330000|2024-11-05 21:32:10|16367.91|16287.91|16367.69|16287.69|16367.91|16287.91|16367.65|16287.65|9
1730842340000|2024-11-05 21:32:20|16367.37|16287.37|16365.7|16285.7|16367.37|16287.37|16365.7|16285.7|9
1730842350000|2024-11-05 21:32:30|16366.13|16286.13|16367.01|16287.01|16367.05|16287.05|16366.13|16286.13|10
1730842360000|2024-11-05 21:32:40|16367.03|16287.03|16367.94|16287.94|16367.94|16287.94|16367.03|16287.03|9
1730842370000|2024-11-05 21:32:50|16368.05|16288.05|16367.89|16287.89|16368.05|16288.05|16367.68|16287.68|9
1730842380000|2024-11-05 21:33:00|16367.91|16287.91|16368.47|16288.47|16368.47|16288.47|16367.84|16287.84|8
1730842390000|2024-11-05 21:33:10|16368.93|16288.93|16369.11|16289.11|16369.83|16289.83|16368.93|16288.93|10
1730842400000|2024-11-05 21:33:20|16370.06|16290.06|16369.26|16289.26|16370.47|16290.47|16369.26|16289.26|8
1730842410000|2024-11-05 21:33:30|16369.25|16289.25|16367.44|16287.44|16369.26|16289.26|16367.44|16287.44|9
1730842420000|2024-11-05 21:33:40|16367.52|16287.52|16367.15|16287.15|16367.52|16287.52|16366.72|16286.72|9
1730842430000|2024-11-05 21:33:50|16366.29|16286.29|16365.87|16285.87|16366.29|16286.29|16365.51|16285.51|10
1730842440000|2024-11-05 21:34:00|16365.9|16285.9|16365.67|16285.67|16365.91|16285.91|16365.6|16285.6|8
1730842450000|2024-11-05 21:34:10|16365.62|16285.62|16364.79|16284.79|16365.62|16285.62|16364.79|16284.79|9
1730842460000|2024-11-05 21:34:20|16364.44|16284.44|16362.57|16282.57|16364.44|16284.44|16362.3|16282.3|10
1730842470000|2024-11-05 21:34:30|16362.08|16282.08|16360.42|16280.42|16362.44|16282.44|16360.42|16280.42|9
1730842480000|2024-11-05 21:34:40|16360.18|16280.18|16359.76|16279.76|16360.18|16280.18|16359.76|16279.76|10
1730842490000|2024-11-05 21:34:50|16357.98|16277.98|16357.04|16277.04|16357.98|16277.98|16357.03|16277.03|10
1730842500000|2024-11-05 21:35:00|16356.82|16276.82|16356.83|16276.83|16356.83|16276.83|16356.02|16276.02|10
1730842510000|2024-11-05 21:35:10|16357.08|16277.08|16355.95|16275.95|16357.35|16277.35|16355.95|16275.95|10
1730842520000|2024-11-05 21:35:20|16355.7|16275.7|16355.04|16275.04|16355.7|16275.7|16355.04|16275.04|10
1730842530000|2024-11-05 21:35:30|16355.06|16275.06|16353.54|16273.54|16355.06|16275.06|16353.54|16273.54|10
1730842540000|2024-11-05 21:35:40|16353.73|16273.73|16354.26|16274.26|16354.26|16274.26|16353.73|16273.73|10
1730842550000|2024-11-05 21:35:50|16354.15|16274.15|16353.58|16273.58|16354.15|16274.15|16353.5|16273.5|10
1730842560000|2024-11-05 21:36:00|16353.51|16273.51|16353.19|16273.19|16353.51|16273.51|16353.16|16273.16|10
1730842570000|2024-11-05 21:36:10|16353.36|16273.36|16354.51|16274.51|16354.56|16274.56|16353.36|16273.36|10
1730842580000|2024-11-05 21:36:20|16354.53|16274.53|16355.45|16275.45|16355.78|16275.78|16354.53|16274.53|10
1730842590000|2024-11-05 21:36:30|16355.33|16275.33|16355.53|16275.53|16355.54|16275.54|16354.94|16274.94|10
1730842600000|2024-11-05 21:36:40|16355.44|16275.44|16354.8|16274.8|16356.2|16276.2|16354.8|16274.8|10
1730842610000|2024-11-05 21:36:50|16354.64|16274.64|16354.75|16274.75|16354.77|16274.77|16354.41|16274.41|10
1730842620000|2024-11-05 21:37:00|16354.79|16274.79|16354.69|16274.69|16355.11|16275.11|16354.26|16274.26|10
1730842630000|2024-11-05 21:37:10|16354.9|16274.9|16352.01|16272.01|16354.98|16274.98|16351.99|16271.99|10
1730842640000|2024-11-05 21:37:20|16352.12|16272.12|16350.21|16270.21|16352.15|16272.15|16350.21|16270.21|10
1730842650000|2024-11-05 21:37:30|16350.5|16270.5|16350.62|16270.62|16350.84|16270.84|16350.5|16270.5|8
1730842660000|2024-11-05 21:37:40|16350.74|16270.74|16351.01|16271.01|16351.26|16271.26|16350.39|16270.39|10
1730842670000|2024-11-05 21:37:50|16351.06|16271.06|16351|16271|16351.14|16271.14|16350.93|16270.93|10
1730842680000|2024-11-05 21:38:00|16350.85|16270.85|16350.61|16270.61|16351.19|16271.19|16350.61|16270.61|9
1730842690000|2024-11-05 21:38:10|16350.81|16270.81|16351.31|16271.31|16351.49|16271.49|16350.81|16270.81|10
1730842700000|2024-11-05 21:38:20|16351.29|16271.29|16350.97|16270.97|16351.29|16271.29|16350.92|16270.92|9
1730842710000|2024-11-05 21:38:30|16351.02|16271.02|16350.25|16270.25|16351.02|16271.02|16350.16|16270.16|9
1730842720000|2024-11-05 21:38:40|16350.24|16270.24|16350.12|16270.12|16350.49|16270.49|16350.08|16270.08|10
1730842730000|2024-11-05 21:38:50|16350.15|16270.15|16348.95|16268.95|16350.49|16270.49|16348.83|16268.83|10
1730842740000|2024-11-05 21:39:00|16348.88|16268.88|16347.97|16267.97|16348.88|16268.88|16347.97|16267.97|8
1730842750000|2024-11-05 21:39:10|16347.99|16267.99|16348.55|16268.55|16348.86|16268.86|16347.89|16267.89|10
1730842760000|2024-11-05 21:39:20|16348.12|16268.12|16348.84|16268.84|16348.84|16268.84|16348.12|16268.12|10
1730842770000|2024-11-05 21:39:30|16348.67|16268.67|16350.08|16270.08|16350.09|16270.09|16348.67|16268.67|10
1730842780000|2024-11-05 21:39:40|16349.96|16269.96|16352.26|16272.26|16352.26|16272.26|16349.95|16269.95|9
1730842790000|2024-11-05 21:39:50|16352.31|16272.31|16354.01|16274.01|16354.01|16274.01|16352.03|16272.03|10
1730842800000|2024-11-05 21:40:00|16353.92|16273.92|16353.84|16273.84|16354.14|16274.14|16353.77|16273.77|9
1730842810000|2024-11-05 21:40:10|16354.09|16274.09|16354.49|16274.49|16354.54|16274.54|16354.06|16274.06|9
1730842820000|2024-11-05 21:40:20|16353.56|16273.56|16352.8|16272.8|16353.56|16273.56|16352.76|16272.76|10
1730842830000|2024-11-05 21:40:30|16352.28|16272.28|16350.45|16270.45|16352.28|16272.28|16350.39|16270.39|10
1730842840000|2024-11-05 21:40:40|16350.36|16270.36|16351.11|16271.11|16351.11|16271.11|16350.36|16270.36|9
1730842850000|2024-11-05 21:40:50|16351.37|16271.37|16351.71|16271.71|16351.71|16271.71|16351.06|16271.06|10
1730842860000|2024-11-05 21:41:00|16351.7|16271.7|16351.92|16271.92|16351.92|16271.92|16351.05|16271.05|10
1730842870000|2024-11-05 21:41:10|16352.13|16272.13|16353.38|16273.38|16353.38|16273.38|16352.13|16272.13|10
1730842880000|2024-11-05 21:41:20|16353.5|16273.5|16355.49|16275.49|16355.49|16275.49|16352.85|16272.85|10
1730842890000|2024-11-05 21:41:30|16355.65|16275.65|16354.77|16274.77|16355.86|16275.86|16354.74|16274.74|10
1730842900000|2024-11-05 21:41:40|16354.83|16274.83|16354.75|16274.75|16354.98|16274.98|16354.15|16274.15|10
1730842910000|2024-11-05 21:41:50|16354.95|16274.95|16354.1|16274.1|16355|16275|16353.38|16273.38|9
1730842920000|2024-11-05 21:42:00|16354.12|16274.12|16354.47|16274.47|16354.55|16274.55|16353.84|16273.84|9
1730842930000|2024-11-05 21:42:10|16354.28|16274.28|16354.97|16274.97|16355.08|16275.08|16354.09|16274.09|10
1730842940000|2024-11-05 21:42:20|16355.4|16275.4|16354.03|16274.03|16355.47|16275.47|16354.03|16274.03|10
1730842950000|2024-11-05 21:42:30|16354.65|16274.65|16355.25|16275.25|16355.25|16275.25|16354.58|16274.58|9
1730842960000|2024-11-05 21:42:40|16355.29|16275.29|16354.32|16274.32|16355.29|16275.29|16354.28|16274.28|9
1730842970000|2024-11-05 21:42:50|16354.3|16274.3|16354.18|16274.18|16354.53|16274.53|16354.18|16274.18|10
1730842980000|2024-11-05 21:43:00|16354.11|16274.11|16354.61|16274.61|16354.61|16274.61|16353.85|16273.85|9
1730842990000|2024-11-05 21:43:10|16354.63|16274.63|16354.04|16274.04|16354.63|16274.63|16354.04|16274.04|9
1730843000000|2024-11-05 21:43:20|16354.31|16274.31|16352.26|16272.26|16354.78|16274.78|16351.85|16271.85|10
1730843010000|2024-11-05 21:43:30|16352.2|16272.2|16350.96|16270.96|16352.21|16272.21|16350.96|16270.96|10
1730843020000|2024-11-05 21:43:40|16350.64|16270.64|16351.79|16271.79|16351.79|16271.79|16349.53|16269.53|10
1730843030000|2024-11-05 21:43:50|16351.77|16271.77|16351.73|16271.73|16352.83|16272.83|16351.73|16271.73|10
1730843040000|2024-11-05 21:44:00|16351.57|16271.57|16351.12|16271.12|16351.79|16271.79|16350.84|16270.84|10
1730843050000|2024-11-05 21:44:10|16351.07|16271.07|16350.77|16270.77|16351.07|16271.07|16350.6|16270.6|9
1730843060000|2024-11-05 21:44:20|16351.22|16271.22|16352.25|16272.25|16352.51|16272.51|16351.22|16271.22|10
1730843070000|2024-11-05 21:44:30|16352.24|16272.24|16352.08|16272.08|16352.3|16272.3|16352.08|16272.08|9
1730843080000|2024-11-05 21:44:40|16352.2|16272.2|16352.33|16272.33|16352.33|16272.33|16352.02|16272.02|7
1730843090000|2024-11-05 21:44:50|16352.22|16272.22|16352.52|16272.52|16352.52|16272.52|16351.89|16271.89|10
1730843100000|2024-11-05 21:45:00|16352.69|16272.69|16353.56|16273.56|16354.32|16274.32|16352.57|16272.57|10
1730843110000|2024-11-05 21:45:10|16353.6|16273.6|16352.56|16272.56|16353.6|16273.6|16352.56|16272.56|9
1730843120000|2024-11-05 21:45:20|16352.51|16272.51|16345.51|16265.51|16352.51|16272.51|16345.51|16265.51|9
1730843130000|2024-11-05 21:45:30|16345.24|16265.24|16345.78|16265.78|16346.24|16266.24|16345.19|16265.19|10
1730843140000|2024-11-05 21:45:40|16345.63|16265.63|16344.17|16264.17|16345.63|16265.63|16344.17|16264.17|10
1730843150000|2024-11-05 21:45:50|16344.22|16264.22|16343.7|16263.7|16344.22|16264.22|16343.38|16263.38|10
1730843160000|2024-11-05 21:46:00|16343.43|16263.43|16344.53|16264.53|16344.53|16264.53|16343.09|16263.09|10
1730843170000|2024-11-05 21:46:10|16344.8|16264.8|16344.42|16264.42|16345.3|16265.3|16344.42|16264.42|10
1730843180000|2024-11-05 21:46:20|16344.19|16264.19|16340.62|16260.62|16344.19|16264.19|16340.62|16260.62|10
1730843190000|2024-11-05 21:46:30|16340.74|16260.74|16339.9|16259.9|16340.79|16260.79|16339.9|16259.9|10
1730843200000|2024-11-05 21:46:40|16340.15|16260.15|16339.81|16259.81|16340.38|16260.38|16339.81|16259.81|9
1730843210000|2024-11-05 21:46:50|16338.96|16258.96|16339.06|16259.06|16339.08|16259.08|16338.36|16258.36|10
1730843220000|2024-11-05 21:47:00|16339.13|16259.13|16336.71|16256.71|16339.13|16259.13|16336.71|16256.71|10
1730843230000|2024-11-05 21:47:10|16336|16256|16336.06|16256.06|16336.8|16256.8|16335.22|16255.22|10
1730843240000|2024-11-05 21:47:20|16335.53|16255.53|16332.23|16252.23|16335.53|16255.53|16332.23|16252.23|10
1730843250000|2024-11-05 21:47:30|16332.04|16252.04|16331.14|16251.14|16332.04|16252.04|16331.1|16251.1|10
1730843260000|2024-11-05 21:47:40|16330.51|16250.51|16328.96|16248.96|16330.51|16250.51|16328.96|16248.96|10
1730843270000|2024-11-05 21:47:50|16328.87|16248.87|16322.6|16242.6|16328.87|16248.87|16322.6|16242.6|9
1730843280000|2024-11-05 21:48:00|16322.25|16242.25|16321.99|16241.99|16323.69|16243.69|16321.42|16241.42|9
1730843290000|2024-11-05 21:48:10|16322.23|16242.23|16320.04|16240.04|16322.23|16242.23|16320.03|16240.03|10
1730843300000|2024-11-05 21:48:20|16320.34|16240.34|16319.64|16239.64|16320.71|16240.71|16319.35|16239.35|10
1730843310000|2024-11-05 21:48:30|16319.52|16239.52|16319.88|16239.88|16319.98|16239.98|16319.46|16239.46|10
1730843320000|2024-11-05 21:48:40|16319.91|16239.91|16320.79|16240.79|16320.91|16240.91|16319.91|16239.91|9
1730843330000|2024-11-05 21:48:50|16320.95|16240.95|16320.34|16240.34|16321.07|16241.07|16320.34|16240.34|10
1730843340000|2024-11-05 21:49:00|16320.45|16240.45|16317.2|16237.2|16320.5|16240.5|16317.19|16237.19|10
1730843350000|2024-11-05 21:49:10|16317|16237|16317.56|16237.56|16317.56|16237.56|16316.78|16236.78|10
1730843360000|2024-11-05 21:49:20|16317.71|16237.71|16315.13|16235.13|16317.71|16237.71|16314.99|16234.99|10
1730843370000|2024-11-05 21:49:30|16314.26|16234.26|16312.95|16232.95|16314.26|16234.26|16312.95|16232.95|10
1730843380000|2024-11-05 21:49:40|16313.3|16233.3|16312.74|16232.74|16313.3|16233.3|16312.68|16232.68|10
1730843390000|2024-11-05 21:49:50|16312.88|16232.88|16311.37|16231.37|16312.88|16232.88|16311.37|16231.37|10
1730843400000|2024-11-05 21:50:00|16311.39|16231.39|16307.99|16227.99|16311.43|16231.43|16307.99|16227.99|10
1730843410000|2024-11-05 21:50:10|16307.67|16227.67|16309.72|16229.72|16309.72|16229.72|16307.44|16227.44|10
1730843420000|2024-11-05 21:50:20|16310.32|16230.32|16310.55|16230.55|16310.85|16230.85|16309.42|16229.42|10
1730843430000|2024-11-05 21:50:30|16310.78|16230.78|16311.82|16231.82|16311.94|16231.94|16310.7|16230.7|10
1730843440000|2024-11-05 21:50:40|16312.01|16232.01|16312.69|16232.69|16313.29|16233.29|16311.51|16231.51|10
1730843450000|2024-11-05 21:50:50|16312.44|16232.44|16312.4|16232.4|16312.88|16232.88|16312.25|16232.25|10
1730843460000|2024-11-05 21:51:00|16312.39|16232.39|16314.14|16234.14|16314.14|16234.14|16312.39|16232.39|10
1730843470000|2024-11-05 21:51:10|16314.3|16234.3|16315.91|16235.91|16315.91|16235.91|16314.08|16234.08|10
1730843480000|2024-11-05 21:51:20|16315.79|16235.79|16313.26|16233.26|16315.82|16235.82|16313.26|16233.26|10
1730843490000|2024-11-05 21:51:30|16312.52|16232.52|16310.46|16230.46|16312.52|16232.52|16310.46|16230.46|10
1730843500000|2024-11-05 21:51:40|16310.34|16230.34|16309.96|16229.96|16310.97|16230.97|16309.91|16229.91|10
1730843510000|2024-11-05 21:51:50|16309.84|16229.84|16309.28|16229.28|16310.02|16230.02|16308.98|16228.98|10
1730843520000|2024-11-05 21:52:00|16309.64|16229.64|16309.57|16229.57|16310.12|16230.12|16309.57|16229.57|10
1730843530000|2024-11-05 21:52:10|16308.94|16228.94|16309.69|16229.69|16309.69|16229.69|16308.49|16228.49|9
1730843540000|2024-11-05 21:52:20|16309.86|16229.86|16312.33|16232.33|16312.33|16232.33|16309.86|16229.86|9
1730843550000|2024-11-05 21:52:30|16312.59|16232.59|16313.87|16233.87|16314.04|16234.04|16312.59|16232.59|10
1730843560000|2024-11-05 21:52:40|16313.47|16233.47|16315.1|16235.1|16315.1|16235.1|16313.47|16233.47|9
1730843570000|2024-11-05 21:52:50|16315.59|16235.59|16315.45|16235.45|16315.62|16235.62|16315.21|16235.21|10
1730843580000|2024-11-05 21:53:00|16315.54|16235.54|16315.88|16235.88|16315.88|16235.88|16314.97|16234.97|9
1730843590000|2024-11-05 21:53:10|16315.9|16235.9|16317.53|16237.53|16317.53|16237.53|16315.79|16235.79|10
1730843600000|2024-11-05 21:53:20|16317.78|16237.78|16312.97|16232.97|16317.8|16237.8|16312.97|16232.97|10
1730843610000|2024-11-05 21:53:30|16312.79|16232.79|16309.57|16229.57|16312.79|16232.79|16309.46|16229.46|9
1730843620000|2024-11-05 21:53:40|16309.29|16229.29|16309.24|16229.24|16309.47|16229.47|16309.22|16229.22|9
1730843630000|2024-11-05 21:53:50|16309.39|16229.39|16307.51|16227.51|16309.39|16229.39|16307.51|16227.51|10
1730843640000|2024-11-05 21:54:00|16308.25|16228.25|16308.77|16228.77|16309.32|16229.32|16308.25|16228.25|10
1730843650000|2024-11-05 21:54:10|16308.96|16228.96|16309.42|16229.42|16309.42|16229.42|16308.7|16228.7|10
1730843660000|2024-11-05 21:54:20|16309.49|16229.49|16306.44|16226.44|16309.49|16229.49|16306.44|16226.44|10
1730843670000|2024-11-05 21:54:30|16305.8|16225.8|16305.32|16225.32|16305.8|16225.8|16305.22|16225.22|10
1730843680000|2024-11-05 21:54:40|16305.14|16225.14|16305.47|16225.47|16305.48|16225.48|16305.14|16225.14|10
1730843690000|2024-11-05 21:54:50|16305.48|16225.48|16305.54|16225.54|16305.71|16225.71|16305.18|16225.18|10
1730843700000|2024-11-05 21:55:00|16305.16|16225.16|16305.47|16225.47|16305.51|16225.51|16304.78|16224.78|9
1730843710000|2024-11-05 21:55:10|16305.68|16225.68|16305.69|16225.69|16306.21|16226.21|16305.63|16225.63|9
1730843720000|2024-11-05 21:55:20|16305.52|16225.52|16305.77|16225.77|16305.77|16225.77|16305.4|16225.4|10
1730843730000|2024-11-05 21:55:30|16305.76|16225.76|16305.91|16225.91|16306.11|16226.11|16305.59|16225.59|10
1730843740000|2024-11-05 21:55:40|16306.44|16226.44|16309.42|16229.42|16309.42|16229.42|16306.44|16226.44|10
1730843750000|2024-11-05 21:55:50|16309.28|16229.28|16311.29|16231.29|16311.29|16231.29|16309.04|16229.04|9
1730843760000|2024-11-05 21:56:00|16310.38|16230.38|16311.02|16231.02|16311.02|16231.02|16309.76|16229.76|10
1730843770000|2024-11-05 21:56:10|16311.16|16231.16|16310.03|16230.03|16311.16|16231.16|16309.92|16229.92|10
1730843780000|2024-11-05 21:56:20|16309.95|16229.95|16312.02|16232.02|16312.02|16232.02|16309.94|16229.94|10
1730843790000|2024-11-05 21:56:30|16311.94|16231.94|16313.24|16233.24|16313.92|16233.92|16311.8|16231.8|9
1730843800000|2024-11-05 21:56:40|16312.2|16232.2|16313.06|16233.06|16313.17|16233.17|16312.17|16232.17|10
1730843810000|2024-11-05 21:56:50|16313.01|16233.01|16313.86|16233.86|16314.14|16234.14|16313|16233|10
1730843820000|2024-11-05 21:57:00|16313.58|16233.58|16312.32|16232.32|16313.58|16233.58|16312.32|16232.32|10
1730843830000|2024-11-05 21:57:10|16312.33|16232.33|16310.14|16230.14|16312.5|16232.5|16310.14|16230.14|9
1730843840000|2024-11-05 21:57:20|16308.99|16228.99|16308.24|16228.24|16308.99|16228.99|16308.24|16228.24|7
1730843850000|2024-11-05 21:57:30|16308.1|16228.1|16300.81|16220.81|16308.26|16228.26|16300.81|16220.81|10
1730843860000|2024-11-05 21:57:40|16300.7|16220.7|16293.21|16213.21|16300.7|16220.7|16293.21|16213.21|10
1730843870000|2024-11-05 21:57:50|16292.99|16212.99|16288.35|16208.35|16292.99|16212.99|16288.11|16208.11|10
1730843880000|2024-11-05 21:58:00|16288.19|16208.19|16284.87|16204.87|16288.19|16208.19|16284.87|16204.87|9
1730843890000|2024-11-05 21:58:10|16284.68|16204.68|16283.72|16203.72|16284.68|16204.68|16283.68|16203.68|10
1730843900000|2024-11-05 21:58:20|16284.24|16204.24|16281.13|16201.13|16284.24|16204.24|16281.13|16201.13|10
1730843910000|2024-11-05 21:58:30|16280.67|16200.67|16275.32|16195.32|16280.67|16200.67|16275.32|16195.32|10
1730843920000|2024-11-05 21:58:40|16274.67|16194.67|16274.49|16194.49|16275.04|16195.04|16274.1|16194.1|10
1730843930000|2024-11-05 21:58:50|16274.43|16194.43|16270.72|16190.72|16274.49|16194.49|16270.72|16190.72|9
1730843940000|2024-11-05 21:59:00|16270.18|16190.18|16268.78|16188.78|16270.33|16190.33|16268.69|16188.69|10
1730843950000|2024-11-05 21:59:10|16268.89|16188.89|16268.21|16188.21|16269.15|16189.15|16268.21|16188.21|10
1730843960000|2024-11-05 21:59:20|16268.15|16188.15|16268.82|16188.82|16269.39|16189.39|16268.15|16188.15|10
1730843970000|2024-11-05 21:59:30|16269.31|16189.31|16271.26|16191.26|16271.26|16191.26|16269.31|16189.31|10
1730843980000|2024-11-05 21:59:40|16271.5|16191.5|16272.32|16192.32|16272.32|16192.32|16271.44|16191.44|9
1730843990000|2024-11-05 21:59:50|16272.73|16192.73|16273.54|16193.54|16273.54|16193.54|16272.17|16192.17|8
1730844000000|2024-11-05 22:00:00|16273.67|16193.67|16277.14|16197.14|16277.14|16197.14|16273.54|16193.54|10
1730844010000|2024-11-05 22:00:10|16277.4|16197.4|16276.11|16196.11|16277.4|16197.4|16276.11|16196.11|10
1730844020000|2024-11-05 22:00:20|16276.28|16196.28|16276.44|16196.44|16278.07|16198.07|16276.28|16196.28|9
1730844030000|2024-11-05 22:00:30|16276.11|16196.11|16274.99|16194.99|16276.11|16196.11|16274.91|16194.91|10
1730844040000|2024-11-05 22:00:40|16275.81|16195.81|16276.42|16196.42|16276.65|16196.65|16275.34|16195.34|10
1730844050000|2024-11-05 22:00:50|16277.08|16197.08|16278.66|16198.66|16278.66|16198.66|16277.08|16197.08|10
1730844060000|2024-11-05 22:01:00|16278.88|16198.88|16283.87|16203.87|16283.87|16203.87|16278.88|16198.88|10
1730844070000|2024-11-05 22:01:10|16285.15|16205.15|16288.95|16208.95|16288.95|16208.95|16285.02|16205.02|10
1730844080000|2024-11-05 22:01:20|16289.76|16209.76|16294.78|16214.78|16294.78|16214.78|16289.76|16209.76|10
1730844090000|2024-11-05 22:01:30|16297.6|16217.6|16296.46|16216.46|16297.85|16217.85|16296.46|16216.46|9
1730844100000|2024-11-05 22:01:40|16296.3|16216.3|16298.88|16218.88|16298.88|16218.88|16296.3|16216.3|9
1730844110000|2024-11-05 22:01:50|16299.79|16219.79|16297.5|16217.5|16299.79|16219.79|16297.44|16217.44|10
1730844120000|2024-11-05 22:02:00|16297.44|16217.44|16296.06|16216.06|16297.9|16217.9|16295.68|16215.68|10
1730844130000|2024-11-05 22:02:10|16295.98|16215.98|16296.53|16216.53|16296.53|16216.53|16295.62|16215.62|10
1730844140000|2024-11-05 22:02:20|16296.66|16216.66|16298.61|16218.61|16298.61|16218.61|16295.08|16215.08|9
1730844150000|2024-11-05 22:02:30|16298.87|16218.87|16299.2|16219.2|16299.2|16219.2|16298.83|16218.83|10
1730844160000|2024-11-05 22:02:40|16299.12|16219.12|16298.79|16218.79|16299.13|16219.13|16298.79|16218.79|10
1730844170000|2024-11-05 22:02:50|16298.68|16218.68|16296.9|16216.9|16298.73|16218.73|16296.69|16216.69|10
1730844180000|2024-11-05 22:03:00|16296.48|16216.48|16293.22|16213.22|16296.48|16216.48|16293.22|16213.22|9
1730844190000|2024-11-05 22:03:10|16293.44|16213.44|16294.67|16214.67|16295.26|16215.26|16293.16|16213.16|9
1730844200000|2024-11-05 22:03:20|16294.72|16214.72|16296.5|16216.5|16296.5|16216.5|16294.72|16214.72|10
1730844210000|2024-11-05 22:03:30|16296.57|16216.57|16298.21|16218.21|16298.71|16218.71|16296.57|16216.57|10
1730844220000|2024-11-05 22:03:40|16298.06|16218.06|16297.91|16217.91|16298.19|16218.19|16297.69|16217.69|10
1730844230000|2024-11-05 22:03:50|16298.21|16218.21|16297.85|16217.85|16298.38|16218.38|16297.65|16217.65|10
1730844240000|2024-11-05 22:04:00|16297.96|16217.96|16296.73|16216.73|16298.17|16218.17|16296.73|16216.73|10
1730844250000|2024-11-05 22:04:10|16296.66|16216.66|16295.56|16215.56|16296.66|16216.66|16295.56|16215.56|10
1730844260000|2024-11-05 22:04:20|16295.61|16215.61|16296.48|16216.48|16296.48|16216.48|16295.39|16215.39|10
1730844270000|2024-11-05 22:04:30|16297.6|16217.6|16295.23|16215.23|16297.6|16217.6|16295.23|16215.23|10
1730844280000|2024-11-05 22:04:40|16295.26|16215.26|16294.43|16214.43|16295.26|16215.26|16294.24|16214.24|10
1730844290000|2024-11-05 22:04:50|16294.62|16214.62|16297.28|16217.28|16297.28|16217.28|16294.62|16214.62|9
1730844300000|2024-11-05 22:05:00|16298.11|16218.11|16299.72|16219.72|16299.72|16219.72|16297.26|16217.26|10
1730844310000|2024-11-05 22:05:10|16300.59|16220.59|16300.76|16220.76|16301.29|16221.29|16300.59|16220.59|9
1730844320000|2024-11-05 22:05:20|16301.16|16221.16|16303.35|16223.35|16303.35|16223.35|16301.16|16221.16|10
1730844330000|2024-11-05 22:05:30|16303.38|16223.38|16305.41|16225.41|16305.41|16225.41|16303.38|16223.38|10
1730844340000|2024-11-05 22:05:40|16305.57|16225.57|16305.45|16225.45|16305.81|16225.81|16305.32|16225.32|10
1730844350000|2024-11-05 22:05:50|16305.42|16225.42|16305.47|16225.47|16305.87|16225.87|16305.35|16225.35|10
1730844360000|2024-11-05 22:06:00|16305.35|16225.35|16306.42|16226.42|16306.46|16226.46|16305.27|16225.27|10
1730844370000|2024-11-05 22:06:10|16306.17|16226.17|16308.88|16228.88|16309.18|16229.18|16306.1|16226.1|9
1730844380000|2024-11-05 22:06:20|16308.72|16228.72|16308.18|16228.18|16309.45|16229.45|16308.18|16228.18|10
1730844390000|2024-11-05 22:06:30|16308.04|16228.04|16307.86|16227.86|16308.04|16228.04|16307.31|16227.31|10
1730844400000|2024-11-05 22:06:40|16307.51|16227.51|16306.47|16226.47|16307.53|16227.53|16306.47|16226.47|9
1730844410000|2024-11-05 22:06:50|16305.9|16225.9|16302.6|16222.6|16306.26|16226.26|16302.6|16222.6|10
1730844420000|2024-11-05 22:07:00|16302.86|16222.86|16301.75|16221.75|16302.86|16222.86|16301.75|16221.75|10
1730844430000|2024-11-05 22:07:10|16301.65|16221.65|16298.01|16218.01|16301.65|16221.65|16297.69|16217.69|10
1730844440000|2024-11-05 22:07:20|16297.64|16217.64|16294.07|16214.07|16297.8|16217.8|16294.07|16214.07|10
1730844450000|2024-11-05 22:07:30|16293.75|16213.75|16290.63|16210.63|16293.75|16213.75|16290.63|16210.63|10
1730844460000|2024-11-05 22:07:40|16289.83|16209.83|16284.49|16204.49|16289.83|16209.83|16284.49|16204.49|10
1730844470000|2024-11-05 22:07:50|16284.25|16204.25|16280.18|16200.18|16284.25|16204.25|16280.18|16200.18|10
1730844480000|2024-11-05 22:08:00|16279.99|16199.99|16279.91|16199.91|16280.96|16200.96|16279.91|16199.91|10
1730844490000|2024-11-05 22:08:10|16279.92|16199.92|16275.01|16195.01|16279.92|16199.92|16275.01|16195.01|10
1730844500000|2024-11-05 22:08:20|16275.32|16195.32|16272.81|16192.81|16275.62|16195.62|16272.44|16192.44|10
1730844510000|2024-11-05 22:08:30|16272.92|16192.92|16273.86|16193.86|16273.86|16193.86|16272.14|16192.14|10
1730844520000|2024-11-05 22:08:40|16274.09|16194.09|16272.93|16192.93|16274.09|16194.09|16272.93|16192.93|10
1730844530000|2024-11-05 22:08:50|16272.72|16192.72|16275.99|16195.99|16275.99|16195.99|16272.72|16192.72|10
1730844540000|2024-11-05 22:09:00|16276.04|16196.04|16275.94|16195.94|16276.09|16196.09|16275.71|16195.71|10
1730844550000|2024-11-05 22:09:10|16276.8|16196.8|16278.69|16198.69|16278.69|16198.69|16276.77|16196.77|10
1730844560000|2024-11-05 22:09:20|16278.85|16198.85|16278.75|16198.75|16279.03|16199.03|16278.75|16198.75|9
1730844570000|2024-11-05 22:09:30|16278.85|16198.85|16277.11|16197.11|16278.85|16198.85|16277.04|16197.04|10
1730844580000|2024-11-05 22:09:40|16276.99|16196.99|16276.55|16196.55|16277.02|16197.02|16275.95|16195.95|9
1730844590000|2024-11-05 22:09:50|16276.63|16196.63|16276.51|16196.51|16277.01|16197.01|16276.51|16196.51|8
1730844600000|2024-11-05 22:10:00|16276.19|16196.19|16275.12|16195.12|16276.49|16196.49|16275.12|16195.12|10
1730844610000|2024-11-05 22:10:10|16274.7|16194.7|16274.82|16194.82|16274.92|16194.92|16274.35|16194.35|10
1730844620000|2024-11-05 22:10:20|16274.85|16194.85|16273.6|16193.6|16274.85|16194.85|16273.6|16193.6|9
1730844630000|2024-11-05 22:10:30|16273.58|16193.58|16273.1|16193.1|16273.58|16193.58|16273.1|16193.1|10
1730844640000|2024-11-05 22:10:40|16273.15|16193.15|16273.43|16193.43|16273.43|16193.43|16273.05|16193.05|10
1730844650000|2024-11-05 22:10:50|16273.41|16193.41|16272.46|16192.46|16273.74|16193.74|16272.46|16192.46|8
1730844660000|2024-11-05 22:11:00|16272.54|16192.54|16272.64|16192.64|16272.64|16192.64|16270.19|16190.19|10
1730844670000|2024-11-05 22:11:10|16272.55|16192.55|16273.79|16193.79|16274.2|16194.2|16272.55|16192.55|10
1730844680000|2024-11-05 22:11:20|16273.78|16193.78|16274.57|16194.57|16274.57|16194.57|16273.57|16193.57|10
1730844690000|2024-11-05 22:11:30|16275.11|16195.11|16274.87|16194.87|16275.22|16195.22|16274.66|16194.66|8
1730844700000|2024-11-05 22:11:40|16274.93|16194.93|16275.41|16195.41|16275.91|16195.91|16274.07|16194.07|10
1730844710000|2024-11-05 22:11:50|16275.69|16195.69|16280.93|16200.93|16280.93|16200.93|16275.69|16195.69|10
1730844720000|2024-11-05 22:12:00|16281.33|16201.33|16283.22|16203.22|16283.26|16203.26|16281.33|16201.33|10
1730844730000|2024-11-05 22:12:10|16282.68|16202.68|16283.27|16203.27|16283.27|16203.27|16282.68|16202.68|10
1730844740000|2024-11-05 22:12:20|16283.35|16203.35|16283.31|16203.31|16283.91|16203.91|16283.31|16203.31|10
1730844750000|2024-11-05 22:12:30|16283.28|16203.28|16283.74|16203.74|16283.74|16203.74|16283.28|16203.28|9
1730844760000|2024-11-05 22:12:40|16283.49|16203.49|16282.72|16202.72|16283.79|16203.79|16282.72|16202.72|9
1730844770000|2024-11-05 22:12:50|16282.7|16202.7|16282.37|16202.37|16282.7|16202.7|16282.28|16202.28|10
1730844780000|2024-11-05 22:13:00|16282.31|16202.31|16282.63|16202.63|16282.83|16202.83|16282.31|16202.31|9
1730844790000|2024-11-05 22:13:10|16282.3|16202.3|16283.41|16203.41|16283.47|16203.47|16282.3|16202.3|10
1730844800000|2024-11-05 22:13:20|16283.4|16203.4|16283.95|16203.95|16284.3|16204.3|16283.24|16203.24|10
1730844810000|2024-11-05 22:13:30|16284.34|16204.34|16284.87|16204.87|16285|16205|16284.19|16204.19|10
1730844820000|2024-11-05 22:13:40|16285.37|16205.37|16285.65|16205.65|16285.65|16205.65|16285.22|16205.22|9
1730844830000|2024-11-05 22:13:50|16285.37|16205.37|16284.49|16204.49|16285.41|16205.41|16284.49|16204.49|9
1730844840000|2024-11-05 22:14:00|16284.52|16204.52|16283.96|16203.96|16284.52|16204.52|16283.96|16203.96|9
1730844850000|2024-11-05 22:14:10|16283.94|16203.94|16281.47|16201.47|16284.43|16204.43|16281.47|16201.47|10
1730844860000|2024-11-05 22:14:20|16281.08|16201.08|16280.59|16200.59|16282.19|16202.19|16280.51|16200.51|10
1730844870000|2024-11-05 22:14:30|16280.9|16200.9|16281.95|16201.95|16281.95|16201.95|16280.9|16200.9|10
1730844880000|2024-11-05 22:14:40|16281.97|16201.97|16283.4|16203.4|16283.4|16203.4|16281.83|16201.83|10
1730844890000|2024-11-05 22:14:50|16283.12|16203.12|16284.34|16204.34|16284.34|16204.34|16282.83|16202.83|9
1730844900000|2024-11-05 22:15:00|16284.47|16204.47|16285.25|16205.25|16285.35|16205.35|16284.47|16204.47|9
1730844910000|2024-11-05 22:15:10|16285.17|16205.17|16285.53|16205.53|16286.13|16206.13|16285.07|16205.07|10
1730844920000|2024-11-05 22:15:20|16285.28|16205.28|16284.79|16204.79|16285.55|16205.55|16284.77|16204.77|10
1730844930000|2024-11-05 22:15:30|16284.91|16204.91|16281.83|16201.83|16284.91|16204.91|16281.83|16201.83|10
1730844940000|2024-11-05 22:15:40|16282.26|16202.26|16274.7|16194.7|16282.26|16202.26|16274.7|16194.7|10
1730844950000|2024-11-05 22:15:50|16274.1|16194.1|16276.26|16196.26|16276.26|16196.26|16274.1|16194.1|9
1730844960000|2024-11-05 22:16:00|16276.77|16196.77|16278.72|16198.72|16279.13|16199.13|16276.77|16196.77|10
1730844970000|2024-11-05 22:16:10|16278.26|16198.26|16279.14|16199.14|16279.7|16199.7|16277.79|16197.79|10
1730844980000|2024-11-05 22:16:20|16280.13|16200.13|16281.6|16201.6|16281.71|16201.71|16280.11|16200.11|10
1730844990000|2024-11-05 22:16:30|16281.51|16201.51|16280.13|16200.13|16281.55|16201.55|16280.13|16200.13|9
1730845000000|2024-11-05 22:16:40|16279.5|16199.5|16276.57|16196.57|16279.5|16199.5|16276.57|16196.57|9
1730845010000|2024-11-05 22:16:50|16276.54|16196.54|16271.25|16191.25|16276.54|16196.54|16271.24|16191.24|10
1730845020000|2024-11-05 22:17:00|16271.43|16191.43|16270.72|16190.72|16271.59|16191.59|16270.72|16190.72|9
1730845030000|2024-11-05 22:17:10|16270.69|16190.69|16265.09|16185.09|16270.94|16190.94|16265.09|16185.09|10
1730845040000|2024-11-05 22:17:20|16264.09|16184.09|16262.39|16182.39|16264.09|16184.09|16261.75|16181.75|10
1730845050000|2024-11-05 22:17:30|16262.23|16182.23|16259.66|16179.66|16262.41|16182.41|16259.63|16179.63|10
1730845060000|2024-11-05 22:17:40|16257.97|16177.97|16255.76|16175.76|16257.97|16177.97|16255.21|16175.21|10
1730845070000|2024-11-05 22:17:50|16256.2|16176.2|16253.25|16173.25|16256.34|16176.34|16253.25|16173.25|10
1730845080000|2024-11-05 22:18:00|16252.71|16172.71|16248.8|16168.8|16253.48|16173.48|16248.8|16168.8|10
1730845090000|2024-11-05 22:18:10|16249.27|16169.27|16245.34|16165.34|16249.27|16169.27|16245.14|16165.14|10
1730845100000|2024-11-05 22:18:20|16245.45|16165.45|16245.36|16165.36|16246.14|16166.14|16244.6|16164.6|10
1730845110000|2024-11-05 22:18:30|16245.05|16165.05|16243.95|16163.95|16245.21|16165.21|16243.95|16163.95|10
1730845120000|2024-11-05 22:18:40|16243.52|16163.52|16242.2|16162.2|16243.61|16163.61|16241.71|16161.71|10
1730845130000|2024-11-05 22:18:50|16242.09|16162.09|16237.61|16157.61|16242.2|16162.2|16237.16|16157.16|10
1730845140000|2024-11-05 22:19:00|16237.51|16157.51|16234.9|16154.9|16237.51|16157.51|16234.36|16154.36|10
1730845150000|2024-11-05 22:19:10|16233.33|16153.33|16231.95|16151.95|16233.33|16153.33|16231.48|16151.48|9
1730845160000|2024-11-05 22:19:20|16231.76|16151.76|16231.09|16151.09|16231.76|16151.76|16230.94|16150.94|10
1730845170000|2024-11-05 22:19:30|16231.37|16151.37|16229.24|16149.24|16231.37|16151.37|16229|16149|10
1730845180000|2024-11-05 22:19:40|16230.5|16150.5|16229.39|16149.39|16230.62|16150.62|16229.39|16149.39|10
1730845190000|2024-11-05 22:19:50|16229.45|16149.45|16227.95|16147.95|16229.45|16149.45|16227.91|16147.91|10
1730845200000|2024-11-05 22:20:00|16227.81|16147.81|16225.56|16145.56|16227.81|16147.81|16224.83|16144.83|10
1730845210000|2024-11-05 22:20:10|16225.46|16145.46|16224.14|16144.14|16225.46|16145.46|16224.12|16144.12|10
1730845220000|2024-11-05 22:20:20|16224.18|16144.18|16225.4|16145.4|16225.4|16145.4|16224.18|16144.18|10
1730845230000|2024-11-05 22:20:30|16225.54|16145.54|16222.94|16142.94|16226.16|16146.16|16222.94|16142.94|9
1730845240000|2024-11-05 22:20:40|16222.92|16142.92|16227.17|16147.17|16227.85|16147.85|16222.92|16142.92|10
1730845250000|2024-11-05 22:20:50|16227.06|16147.06|16227.58|16147.58|16227.68|16147.68|16227.06|16147.06|10
1730845260000|2024-11-05 22:21:00|16227.44|16147.44|16224.9|16144.9|16227.44|16147.44|16224.9|16144.9|10
1730845270000|2024-11-05 22:21:10|16224.37|16144.37|16225.23|16145.23|16225.23|16145.23|16224.01|16144.01|10
1730845280000|2024-11-05 22:21:20|16225.13|16145.13|16225.76|16145.76|16225.76|16145.76|16224.63|16144.63|10
1730845290000|2024-11-05 22:21:30|16225.68|16145.68|16229.5|16149.5|16229.5|16149.5|16225.68|16145.68|10
1730845300000|2024-11-05 22:21:40|16230.14|16150.14|16237.98|16157.98|16237.98|16157.98|16230.14|16150.14|10
1730845310000|2024-11-05 22:21:50|16238.2|16158.2|16239.09|16159.09|16239.57|16159.57|16238.2|16158.2|10
1730845320000|2024-11-05 22:22:00|16240.06|16160.06|16240.78|16160.78|16241.32|16161.32|16239.91|16159.91|10
1730845330000|2024-11-05 22:22:10|16241.22|16161.22|16240.89|16160.89|16241.32|16161.32|16240.24|16160.24|9
1730845340000|2024-11-05 22:22:20|16240.82|16160.82|16240.36|16160.36|16240.84|16160.84|16240.36|16160.36|9
1730845350000|2024-11-05 22:22:30|16240.11|16160.11|16238.47|16158.47|16240.11|16160.11|16238.3|16158.3|9
1730845360000|2024-11-05 22:22:40|16238.53|16158.53|16239.1|16159.1|16239.1|16159.1|16238.53|16158.53|9
1730845370000|2024-11-05 22:22:50|16239.01|16159.01|16237.95|16157.95|16239.08|16159.08|16237.95|16157.95|9
1730845380000|2024-11-05 22:23:00|16237.6|16157.6|16237.44|16157.44|16237.7|16157.7|16237.21|16157.21|8
1730845390000|2024-11-05 22:23:10|16236.77|16156.77|16237.6|16157.6|16237.94|16157.94|16236.77|16156.77|10
1730845400000|2024-11-05 22:23:20|16236.39|16156.39|16234.4|16154.4|16236.66|16156.66|16234.4|16154.4|10
1730845410000|2024-11-05 22:23:30|16234.01|16154.01|16232.8|16152.8|16234.09|16154.09|16232.8|16152.8|10
1730845420000|2024-11-05 22:23:40|16232.82|16152.82|16231.94|16151.94|16232.82|16152.82|16231.94|16151.94|10
1730845430000|2024-11-05 22:23:50|16232.12|16152.12|16232.89|16152.89|16232.93|16152.93|16232.07|16152.07|10
1730845440000|2024-11-05 22:24:00|16232.9|16152.9|16232.13|16152.13|16233|16153|16231.99|16151.99|10
1730845450000|2024-11-05 22:24:10|16232.16|16152.16|16229.87|16149.87|16232.16|16152.16|16229.87|16149.87|10
1730845460000|2024-11-05 22:24:20|16229.77|16149.77|16228.95|16148.95|16230.5|16150.5|16228.92|16148.92|9
1730845470000|2024-11-05 22:24:30|16229|16149|16230.72|16150.72|16230.72|16150.72|16229|16149|10
1730845480000|2024-11-05 22:24:40|16230.93|16150.93|16232.9|16152.9|16232.9|16152.9|16230.93|16150.93|10
1730845490000|2024-11-05 22:24:50|16233.14|16153.14|16234.4|16154.4|16234.4|16154.4|16233.14|16153.14|9
1730845500000|2024-11-05 22:25:00|16234.57|16154.57|16232.82|16152.82|16234.57|16154.57|16232.82|16152.82|8
1730845510000|2024-11-05 22:25:10|16232.78|16152.78|16233.14|16153.14|16233.39|16153.39|16232.7|16152.7|10
1730845520000|2024-11-05 22:25:20|16233.54|16153.54|16233.23|16153.23|16233.92|16153.92|16233.19|16153.19|10
1730845530000|2024-11-05 22:25:30|16237.67|16157.67|16241.59|16161.59|16241.59|16161.59|16237.35|16157.35|10
1730845540000|2024-11-05 22:25:40|16242.36|16162.36|16243.6|16163.6|16244.28|16164.28|16242.36|16162.36|10
1730845550000|2024-11-05 22:25:50|16244.95|16164.95|16251.24|16171.24|16252.18|16172.18|16244.95|16164.95|10
1730845560000|2024-11-05 22:26:00|16251.4|16171.4|16252.07|16172.07|16252.07|16172.07|16251.4|16171.4|10
1730845570000|2024-11-05 22:26:10|16251.76|16171.76|16253.99|16173.99|16253.99|16173.99|16251.76|16171.76|10
1730845580000|2024-11-05 22:26:20|16253.85|16173.85|16256.32|16176.32|16256.43|16176.43|16253.85|16173.85|10
1730845590000|2024-11-05 22:26:30|16256.09|16176.09|16258.93|16178.93|16258.96|16178.96|16255.87|16175.87|10
1730845600000|2024-11-05 22:26:40|16258.82|16178.82|16260.85|16180.85|16260.85|16180.85|16258.82|16178.82|9
1730845610000|2024-11-05 22:26:50|16260.94|16180.94|16261.86|16181.86|16261.86|16181.86|16260.91|16180.91|10
1730845620000|2024-11-05 22:27:00|16262.22|16182.22|16263.75|16183.75|16263.75|16183.75|16262.22|16182.22|10
1730845630000|2024-11-05 22:27:10|16263.29|16183.29|16264.38|16184.38|16264.38|16184.38|16263.29|16183.29|9
1730845640000|2024-11-05 22:27:20|16264.31|16184.31|16274.72|16194.72|16274.72|16194.72|16264.31|16184.31|10
1730845650000|2024-11-05 22:27:30|16274.87|16194.87|16276.74|16196.74|16276.93|16196.93|16274.87|16194.87|10
1730845660000|2024-11-05 22:27:40|16276.93|16196.93|16281.35|16201.35|16281.35|16201.35|16276.93|16196.93|10
1730845670000|2024-11-05 22:27:50|16281.84|16201.84|16283.86|16203.86|16283.86|16203.86|16281.55|16201.55|10
1730845680000|2024-11-05 22:28:00|16283.31|16203.31|16283.75|16203.75|16283.75|16203.75|16283.25|16203.25|10
1730845690000|2024-11-05 22:28:10|16283.69|16203.69|16286.12|16206.12|16286.12|16206.12|16283.69|16203.69|9
1730845700000|2024-11-05 22:28:20|16286.26|16206.26|16285.7|16205.7|16286.45|16206.45|16285.7|16205.7|10
1730845710000|2024-11-05 22:28:30|16285.62|16205.62|16287.3|16207.3|16287.3|16207.3|16285.62|16205.62|10
1730845720000|2024-11-05 22:28:40|16287.4|16207.4|16290.72|16210.72|16290.72|16210.72|16287.4|16207.4|8
1730845730000|2024-11-05 22:28:50|16291.21|16211.21|16292.34|16212.34|16292.34|16212.34|16291.21|16211.21|10
1730845740000|2024-11-05 22:29:00|16292.59|16212.59|16293.3|16213.3|16293.38|16213.38|16292.59|16212.59|10
1730845750000|2024-11-05 22:29:10|16293.15|16213.15|16292.22|16212.22|16293.15|16213.15|16292.22|16212.22|10
1730845760000|2024-11-05 22:29:20|16292.06|16212.06|16293.29|16213.29|16293.29|16213.29|16291.91|16211.91|10
1730845770000|2024-11-05 22:29:30|16293.49|16213.49|16293.67|16213.67|16293.79|16213.79|16293.49|16213.49|7
1730845780000|2024-11-05 22:29:40|16293.59|16213.59|16293.06|16213.06|16293.62|16213.62|16292.87|16212.87|10
1730845790000|2024-11-05 22:29:50|16293.04|16213.04|16293.07|16213.07|16293.12|16213.12|16292.89|16212.89|9
1730845800000|2024-11-05 22:30:00|16293.28|16213.28|16300.33|16220.33|16300.33|16220.33|16293.28|16213.28|10
1730845810000|2024-11-05 22:30:10|16301.21|16221.21|16305.42|16225.42|16305.42|16225.42|16301.21|16221.21|10
1730845820000|2024-11-05 22:30:20|16305.65|16225.65|16312.56|16232.56|16312.59|16232.59|16305.65|16225.65|10
1730845830000|2024-11-05 22:30:30|16312.86|16232.86|16316.77|16236.77|16316.77|16236.77|16312.86|16232.86|10
1730845840000|2024-11-05 22:30:40|16317.33|16237.33|16323.63|16243.63|16323.63|16243.63|16317.33|16237.33|10
1730845850000|2024-11-05 22:30:50|16324|16244|16326.75|16246.75|16327.2|16247.2|16324|16244|10
1730845860000|2024-11-05 22:31:00|16327.58|16247.58|16333.28|16253.28|16333.28|16253.28|16327.58|16247.58|10
1730845870000|2024-11-05 22:31:10|16333.53|16253.53|16335.59|16255.59|16335.59|16255.59|16333.53|16253.53|10
1730845880000|2024-11-05 22:31:20|16335.62|16255.62|16336.99|16256.99|16336.99|16256.99|16335.62|16255.62|10
1730845890000|2024-11-05 22:31:30|16337.19|16257.19|16337.7|16257.7|16337.7|16257.7|16336.85|16256.85|9
1730845900000|2024-11-05 22:31:40|16337.98|16257.98|16340.58|16260.58|16340.58|16260.58|16337.97|16257.97|10
1730845910000|2024-11-05 22:31:50|16341.62|16261.62|16343.45|16263.45|16343.68|16263.68|16341.27|16261.27|10
1730845920000|2024-11-05 22:32:00|16344.12|16264.12|16340.94|16260.94|16344.42|16264.42|16340.94|16260.94|10
1730845930000|2024-11-05 22:32:10|16340.54|16260.54|16340.81|16260.81|16341.02|16261.02|16340.32|16260.32|10
1730845940000|2024-11-05 22:32:20|16340.85|16260.85|16341.7|16261.7|16341.7|16261.7|16340.23|16260.23|10
1730845950000|2024-11-05 22:32:30|16341.71|16261.71|16344.92|16264.92|16344.92|16264.92|16341.71|16261.71|9
1730845960000|2024-11-05 22:32:40|16344.93|16264.93|16346.17|16266.17|16346.17|16266.17|16344.93|16264.93|10
1730845970000|2024-11-05 22:32:50|16346.23|16266.23|16348.05|16268.05|16348.1|16268.1|16346.23|16266.23|9
1730845980000|2024-11-05 22:33:00|16348.16|16268.16|16350.1|16270.1|16350.1|16270.1|16348.04|16268.04|10
1730845990000|2024-11-05 22:33:10|16350.49|16270.49|16353.92|16273.92|16353.92|16273.92|16350.49|16270.49|10
1730846000000|2024-11-05 22:33:20|16353.73|16273.73|16350.97|16270.97|16353.73|16273.73|16350.97|16270.97|9
1730846010000|2024-11-05 22:33:30|16350.65|16270.65|16345.75|16265.75|16350.65|16270.65|16345.75|16265.75|10
1730846020000|2024-11-05 22:33:40|16345.7|16265.7|16347.38|16267.38|16347.38|16267.38|16342.5|16262.5|10
1730846030000|2024-11-05 22:33:50|16345.68|16265.68|16355.94|16275.94|16355.94|16275.94|16345.33|16265.33|10
1730846040000|2024-11-05 22:34:00|16356.59|16276.59|16354.62|16274.62|16356.59|16276.59|16354.4|16274.4|10
1730846050000|2024-11-05 22:34:10|16354.01|16274.01|16352.11|16272.11|16354.01|16274.01|16352.11|16272.11|10
1730846060000|2024-11-05 22:34:20|16352.07|16272.07|16350.82|16270.82|16352.07|16272.07|16350.64|16270.64|10
1730846070000|2024-11-05 22:34:30|16350.93|16270.93|16351.7|16271.7|16352.3|16272.3|16350.93|16270.93|10
1730846080000|2024-11-05 22:34:40|16351.77|16271.77|16349.55|16269.55|16352.04|16272.04|16349.55|16269.55|10
1730846090000|2024-11-05 22:34:50|16349.29|16269.29|16348.39|16268.39|16349.56|16269.56|16347.76|16267.76|10
1730846100000|2024-11-05 22:35:00|16348.24|16268.24|16348.52|16268.52|16348.89|16268.89|16348.23|16268.23|9
1730846110000|2024-11-05 22:35:10|16348.6|16268.6|16346.93|16266.93|16348.6|16268.6|16346.93|16266.93|9
1730846120000|2024-11-05 22:35:20|16346.28|16266.28|16343.76|16263.76|16346.53|16266.53|16343.76|16263.76|10
1730846130000|2024-11-05 22:35:30|16343.59|16263.59|16341.8|16261.8|16343.59|16263.59|16341.8|16261.8|10
1730846140000|2024-11-05 22:35:40|16341.87|16261.87|16343.1|16263.1|16343.1|16263.1|16341.22|16261.22|10
1730846150000|2024-11-05 22:35:50|16342.93|16262.93|16344.66|16264.66|16344.71|16264.71|16342.93|16262.93|10
1730846160000|2024-11-05 22:36:00|16344.81|16264.81|16344.69|16264.69|16345.47|16265.47|16344.69|16264.69|10
1730846170000|2024-11-05 22:36:10|16344.58|16264.58|16343.74|16263.74|16344.58|16264.58|16343.74|16263.74|9
1730846180000|2024-11-05 22:36:20|16343.83|16263.83|16344.23|16264.23|16344.53|16264.53|16343.83|16263.83|10
1730846190000|2024-11-05 22:36:30|16344.04|16264.04|16342.18|16262.18|16344.04|16264.04|16341.82|16261.82|10
1730846200000|2024-11-05 22:36:40|16342.33|16262.33|16339.55|16259.55|16342.36|16262.36|16339.55|16259.55|9
1730846210000|2024-11-05 22:36:50|16339.83|16259.83|16339.78|16259.78|16340.44|16260.44|16338.62|16258.62|10
1730846220000|2024-11-05 22:37:00|16337.67|16257.67|16338.48|16258.48|16339.05|16259.05|16337.63|16257.63|10
1730846230000|2024-11-05 22:37:10|16338.26|16258.26|16338.2|16258.2|16338.33|16258.33|16337.65|16257.65|10
1730846240000|2024-11-05 22:37:20|16337.74|16257.74|16338.2|16258.2|16338.2|16258.2|16337.74|16257.74|9
1730846250000|2024-11-05 22:37:30|16338.3|16258.3|16337.92|16257.92|16338.35|16258.35|16337.87|16257.87|9
1730846260000|2024-11-05 22:37:40|16337.52|16257.52|16339.5|16259.5|16340.87|16260.87|16337.01|16257.01|10
1730846270000|2024-11-05 22:37:50|16339.49|16259.49|16338.92|16258.92|16339.5|16259.5|16338.81|16258.81|10
1730846280000|2024-11-05 22:38:00|16339.06|16259.06|16339.38|16259.38|16339.54|16259.54|16338.87|16258.87|9
1730846290000|2024-11-05 22:38:10|16339.32|16259.32|16339.15|16259.15|16339.37|16259.37|16339.14|16259.14|10
1730846300000|2024-11-05 22:38:20|16339.2|16259.2|16339.77|16259.77|16339.77|16259.77|16337.98|16257.98|10
1730846310000|2024-11-05 22:38:30|16340.45|16260.45|16341.61|16261.61|16341.61|16261.61|16340.45|16260.45|10
1730846320000|2024-11-05 22:38:40|16341.48|16261.48|16342.02|16262.02|16342.02|16262.02|16340.29|16260.29|10
1730846330000|2024-11-05 22:38:50|16342.52|16262.52|16344.92|16264.92|16344.99|16264.99|16342.52|16262.52|9
1730846340000|2024-11-05 22:39:00|16345.54|16265.54|16345.77|16265.77|16345.86|16265.86|16345.36|16265.36|9
1730846350000|2024-11-05 22:39:10|16346.04|16266.04|16347.03|16267.03|16347.03|16267.03|16346.02|16266.02|9
1730846360000|2024-11-05 22:39:20|16347.15|16267.15|16346.84|16266.84|16347.23|16267.23|16346.51|16266.51|9
1730846370000|2024-11-05 22:39:30|16346.49|16266.49|16345.33|16265.33|16346.49|16266.49|16345.33|16265.33|10
1730846380000|2024-11-05 22:39:40|16345.74|16265.74|16346.01|16266.01|16346.07|16266.07|16345.74|16265.74|10
1730846390000|2024-11-05 22:39:50|16345.9|16265.9|16346.08|16266.08|16346.4|16266.4|16345.88|16265.88|9
1730846400000|2024-11-05 22:40:00|16346.18|16266.18|16345.76|16265.76|16346.38|16266.38|16345.76|16265.76|10
1730846410000|2024-11-05 22:40:10|16345.13|16265.13|16344.2|16264.2|16345.13|16265.13|16344.2|16264.2|9
1730846420000|2024-11-05 22:40:20|16343.89|16263.89|16344.06|16264.06|16344.12|16264.12|16343.66|16263.66|10
1730846430000|2024-11-05 22:40:30|16343.99|16263.99|16341.54|16261.54|16343.99|16263.99|16341.33|16261.33|10
1730846440000|2024-11-05 22:40:40|16341.77|16261.77|16341.77|16261.77|16342|16262|16341.57|16261.57|10
1730846450000|2024-11-05 22:40:50|16341.74|16261.74|16341.28|16261.28|16341.78|16261.78|16341.28|16261.28|8
1730846460000|2024-11-05 22:41:00|16341.25|16261.25|16341|16261|16341.26|16261.26|16340.96|16260.96|10
1730846470000|2024-11-05 22:41:10|16340.81|16260.81|16339.99|16259.99|16340.81|16260.81|16339.12|16259.12|10
1730846480000|2024-11-05 22:41:20|16340|16260|16341.6|16261.6|16341.6|16261.6|16340|16260|9
1730846490000|2024-11-05 22:41:30|16341.42|16261.42|16343.5|16263.5|16343.5|16263.5|16341.42|16261.42|9
1730846500000|2024-11-05 22:41:40|16343.62|16263.62|16342.87|16262.87|16343.62|16263.62|16342.87|16262.87|8
1730846510000|2024-11-05 22:41:50|16342.84|16262.84|16341.19|16261.19|16342.84|16262.84|16340.97|16260.97|9
1730846520000|2024-11-05 22:42:00|16341.08|16261.08|16340.79|16260.79|16341.1|16261.1|16339.81|16259.81|10
1730846530000|2024-11-05 22:42:10|16340.05|16260.05|16342.11|16262.11|16342.2|16262.2|16340.05|16260.05|9
1730846540000|2024-11-05 22:42:20|16342.09|16262.09|16342.94|16262.94|16342.94|16262.94|16341.85|16261.85|9
1730846550000|2024-11-05 22:42:30|16343.09|16263.09|16340.64|16260.64|16343.09|16263.09|16340.58|16260.58|10
1730846560000|2024-11-05 22:42:40|16340.28|16260.28|16341.2|16261.2|16341.2|16261.2|16339.34|16259.34|9
1730846570000|2024-11-05 22:42:50|16341.35|16261.35|16342.17|16262.17|16342.24|16262.24|16341.35|16261.35|9
1730846580000|2024-11-05 22:43:00|16341.31|16261.31|16340.62|16260.62|16341.31|16261.31|16340.35|16260.35|10
1730846590000|2024-11-05 22:43:10|16340.81|16260.81|16341.02|16261.02|16341.02|16261.02|16340.55|16260.55|9
1730846600000|2024-11-05 22:43:20|16341.07|16261.07|16340.92|16260.92|16341.08|16261.08|16340.88|16260.88|9
1730846610000|2024-11-05 22:43:30|16342.03|16262.03|16345.2|16265.2|16345.2|16265.2|16342.03|16262.03|9
1730846620000|2024-11-05 22:43:40|16345.26|16265.26|16347.43|16267.43|16347.6|16267.6|16345.26|16265.26|10
1730846630000|2024-11-05 22:43:50|16347.6|16267.6|16346.21|16266.21|16347.6|16267.6|16346.21|16266.21|10
1730846640000|2024-11-05 22:44:00|16346.02|16266.02|16347.86|16267.86|16347.86|16267.86|16345.85|16265.85|10
1730846650000|2024-11-05 22:44:10|16347.98|16267.98|16349.02|16269.02|16349.03|16269.03|16347.98|16267.98|10
1730846660000|2024-11-05 22:44:20|16349.07|16269.07|16349.99|16269.99|16349.99|16269.99|16349.07|16269.07|10
1730846670000|2024-11-05 22:44:30|16349.95|16269.95|16349.85|16269.85|16350.03|16270.03|16349.75|16269.75|10
1730846680000|2024-11-05 22:44:40|16349.8|16269.8|16350.75|16270.75|16350.75|16270.75|16349.8|16269.8|10
1730846690000|2024-11-05 22:44:50|16350.78|16270.78|16351.01|16271.01|16351.02|16271.02|16350.73|16270.73|9
1730846700000|2024-11-05 22:45:00|16351.1|16271.1|16350.43|16270.43|16351.23|16271.23|16350.33|16270.33|9
1730846710000|2024-11-05 22:45:10|16350.42|16270.42|16352.75|16272.75|16352.75|16272.75|16350.42|16270.42|9
1730846720000|2024-11-05 22:45:20|16352.9|16272.9|16350.94|16270.94|16352.9|16272.9|16350.89|16270.89|9
1730846730000|2024-11-05 22:45:30|16351.58|16271.58|16350.63|16270.63|16351.58|16271.58|16350.63|16270.63|9
1730846740000|2024-11-05 22:45:40|16350.65|16270.65|16350.66|16270.66|16350.66|16270.66|16350.5|16270.5|10
1730846750000|2024-11-05 22:45:50|16350.65|16270.65|16350.26|16270.26|16350.67|16270.67|16350.26|16270.26|8
1730846760000|2024-11-05 22:46:00|16350.48|16270.48|16352.42|16272.42|16352.68|16272.68|16350.48|16270.48|9
1730846770000|2024-11-05 22:46:10|16352.34|16272.34|16350.29|16270.29|16352.34|16272.34|16350.29|16270.29|10
1730846780000|2024-11-05 22:46:20|16350.23|16270.23|16348.65|16268.65|16350.23|16270.23|16348.65|16268.65|10
1730846790000|2024-11-05 22:46:30|16348.73|16268.73|16348.9|16268.9|16348.9|16268.9|16348.66|16268.66|9
1730846800000|2024-11-05 22:46:40|16349.48|16269.48|16348.8|16268.8|16349.53|16269.53|16348.8|16268.8|10
1730846810000|2024-11-05 22:46:50|16348.43|16268.43|16348.17|16268.17|16348.59|16268.59|16347.13|16267.13|10
1730846820000|2024-11-05 22:47:00|16348.97|16268.97|16349.39|16269.39|16349.65|16269.65|16348.97|16268.97|10
1730846830000|2024-11-05 22:47:10|16349.34|16269.34|16348.74|16268.74|16349.34|16269.34|16348.28|16268.28|8
1730846840000|2024-11-05 22:47:20|16348.55|16268.55|16348.83|16268.83|16348.97|16268.97|16348.49|16268.49|8
1730846850000|2024-11-05 22:47:30|16348.88|16268.88|16349.61|16269.61|16349.61|16269.61|16348.69|16268.69|9
1730846860000|2024-11-05 22:47:40|16349.44|16269.44|16349.13|16269.13|16349.44|16269.44|16349.13|16269.13|9
1730846870000|2024-11-05 22:47:50|16349.38|16269.38|16348.68|16268.68|16349.38|16269.38|16348.68|16268.68|8
1730846880000|2024-11-05 22:48:00|16348.67|16268.67|16348.96|16268.96|16349.08|16269.08|16348.67|16268.67|9
1730846890000|2024-11-05 22:48:10|16348.89|16268.89|16348.59|16268.59|16348.98|16268.98|16348.59|16268.59|10
1730846900000|2024-11-05 22:48:20|16348.6|16268.6|16347.6|16267.6|16348.84|16268.84|16347.6|16267.6|9
1730846910000|2024-11-05 22:48:30|16347.65|16267.65|16347.18|16267.18|16347.7|16267.7|16347.18|16267.18|10
1730846920000|2024-11-05 22:48:40|16346.39|16266.39|16347.38|16267.38|16347.38|16267.38|16345.44|16265.44|10
1730846930000|2024-11-05 22:48:50|16347.66|16267.66|16347.7|16267.7|16347.7|16267.7|16347.61|16267.61|10
1730846940000|2024-11-05 22:49:00|16347.47|16267.47|16347.67|16267.67|16348.04|16268.04|16347.26|16267.26|9
1730846950000|2024-11-05 22:49:10|16347.56|16267.56|16347.37|16267.37|16347.56|16267.56|16347.31|16267.31|10
1730846960000|2024-11-05 22:49:20|16347.35|16267.35|16347.29|16267.29|16347.55|16267.55|16347.21|16267.21|10
1730846970000|2024-11-05 22:49:30|16347.31|16267.31|16346.79|16266.79|16347.31|16267.31|16346.79|16266.79|9
1730846980000|2024-11-05 22:49:40|16346.89|16266.89|16345.15|16265.15|16346.9|16266.9|16345.01|16265.01|10
1730846990000|2024-11-05 22:49:50|16345.23|16265.23|16345.84|16265.84|16345.92|16265.92|16345.23|16265.23|8
1730847000000|2024-11-05 22:50:00|16345.91|16265.91|16348.21|16268.21|16348.21|16268.21|16345.71|16265.71|10
1730847010000|2024-11-05 22:50:10|16348.51|16268.51|16348.89|16268.89|16349.25|16269.25|16348.47|16268.47|10
1730847020000|2024-11-05 22:50:20|16349.12|16269.12|16349.75|16269.75|16349.75|16269.75|16349.1|16269.1|10
1730847030000|2024-11-05 22:50:30|16349.53|16269.53|16349.59|16269.59|16349.73|16269.73|16349.52|16269.52|7
1730847040000|2024-11-05 22:50:40|16349.53|16269.53|16350.17|16270.17|16350.17|16270.17|16349.36|16269.36|8
1730847050000|2024-11-05 22:50:50|16350.34|16270.34|16351.2|16271.2|16351.23|16271.23|16350.34|16270.34|10
1730847060000|2024-11-05 22:51:00|16351.19|16271.19|16350.66|16270.66|16351.24|16271.24|16350.66|16270.66|10
1730847070000|2024-11-05 22:51:10|16350.61|16270.61|16351.63|16271.63|16351.63|16271.63|16350.59|16270.59|10
1730847080000|2024-11-05 22:51:20|16351.97|16271.97|16349.43|16269.43|16352.1|16272.1|16348.7|16268.7|10
1730847090000|2024-11-05 22:51:30|16349.49|16269.49|16347.93|16267.93|16349.49|16269.49|16347.93|16267.93|10
1730847100000|2024-11-05 22:51:40|16347.89|16267.89|16349.28|16269.28|16349.39|16269.39|16347.89|16267.89|9
1730847110000|2024-11-05 22:51:50|16350.01|16270.01|16351.31|16271.31|16351.31|16271.31|16350.01|16270.01|9
1730847120000|2024-11-05 22:52:00|16351.29|16271.29|16352.01|16272.01|16352.01|16272.01|16351.29|16271.29|8
1730847130000|2024-11-05 22:52:10|16352|16272|16354.18|16274.18|16354.18|16274.18|16352|16272|9
1730847140000|2024-11-05 22:52:20|16354.63|16274.63|16355.66|16275.66|16355.66|16275.66|16354.63|16274.63|10
1730847150000|2024-11-05 22:52:30|16355.7|16275.7|16356.64|16276.64|16356.87|16276.87|16355.7|16275.7|10
1730847160000|2024-11-05 22:52:40|16356.61|16276.61|16357.13|16277.13|16357.13|16277.13|16356.5|16276.5|9
1730847170000|2024-11-05 22:52:50|16357.01|16277.01|16362.76|16282.76|16363.3|16283.3|16357.01|16277.01|10
1730847180000|2024-11-05 22:53:00|16362.91|16282.91|16360.98|16280.98|16363.11|16283.11|16360.17|16280.17|10
1730847190000|2024-11-05 22:53:10|16360.82|16280.82|16364.9|16284.9|16364.9|16284.9|16360.76|16280.76|10
1730847200000|2024-11-05 22:53:20|16364.95|16284.95|16366.27|16286.27|16366.66|16286.66|16364.92|16284.92|9
1730847210000|2024-11-05 22:53:30|16366.54|16286.54|16365.88|16285.88|16366.54|16286.54|16365.7|16285.7|10
1730847220000|2024-11-05 22:53:40|16365.65|16285.65|16364.72|16284.72|16365.73|16285.73|16364.72|16284.72|10
1730847230000|2024-11-05 22:53:50|16364.68|16284.68|16363.69|16283.69|16364.98|16284.98|16363.69|16283.69|9
1730847240000|2024-11-05 22:54:00|16363.64|16283.64|16358.87|16278.87|16363.64|16283.64|16358.87|16278.87|10
1730847250000|2024-11-05 22:54:10|16359.02|16279.02|16359.85|16279.85|16359.85|16279.85|16358.73|16278.73|9
1730847260000|2024-11-05 22:54:20|16359.73|16279.73|16360.34|16280.34|16360.54|16280.54|16359.73|16279.73|10
1730847270000|2024-11-05 22:54:30|16360.58|16280.58|16360.22|16280.22|16361.05|16281.05|16360.22|16280.22|10
1730847280000|2024-11-05 22:54:40|16360.23|16280.23|16362.63|16282.63|16362.63|16282.63|16360.23|16280.23|10
1730847290000|2024-11-05 22:54:50|16362.84|16282.84|16363.27|16283.27|16363.5|16283.5|16362.84|16282.84|9
1730847300000|2024-11-05 22:55:00|16363.35|16283.35|16363.53|16283.53|16363.57|16283.57|16363.13|16283.13|10
1730847310000|2024-11-05 22:55:10|16363.49|16283.49|16364.01|16284.01|16364.05|16284.05|16363.17|16283.17|9
1730847320000|2024-11-05 22:55:20|16363.83|16283.83|16362.03|16282.03|16363.83|16283.83|16361.68|16281.68|9
1730847330000|2024-11-05 22:55:30|16361.85|16281.85|16362.16|16282.16|16362.16|16282.16|16361.85|16281.85|10
1730847340000|2024-11-05 22:55:40|16362.22|16282.22|16362.56|16282.56|16362.56|16282.56|16362.18|16282.18|10
1730847350000|2024-11-05 22:55:50|16363.11|16283.11|16362.73|16282.73|16363.11|16283.11|16362.47|16282.47|10
1730847360000|2024-11-05 22:56:00|16363.45|16283.45|16365.38|16285.38|16365.38|16285.38|16363.21|16283.21|9
1730847370000|2024-11-05 22:56:10|16365.65|16285.65|16368.13|16288.13|16368.45|16288.45|16365.65|16285.65|9
1730847380000|2024-11-05 22:56:20|16368.44|16288.44|16380.92|16300.92|16380.92|16300.92|16368.44|16288.44|10
1730847390000|2024-11-05 22:56:30|16381.51|16301.51|16383.93|16303.93|16383.93|16303.93|16381.51|16301.51|10
1730847400000|2024-11-05 22:56:40|16384.11|16304.11|16385.28|16305.28|16385.28|16305.28|16384.03|16304.03|10
1730847410000|2024-11-05 22:56:50|16385.16|16305.16|16385.65|16305.65|16385.85|16305.85|16385.16|16305.16|8
1730847420000|2024-11-05 22:57:00|16385.85|16305.85|16385.67|16305.67|16386.62|16306.62|16385.62|16305.62|9
1730847430000|2024-11-05 22:57:10|16385.78|16305.78|16386.73|16306.73|16386.73|16306.73|16385.63|16305.63|9
1730847440000|2024-11-05 22:57:20|16386.9|16306.9|16389.08|16309.08|16389.08|16309.08|16386.8|16306.8|9
1730847450000|2024-11-05 22:57:30|16389.39|16309.39|16391.49|16311.49|16391.49|16311.49|16389.39|16309.39|10
1730847460000|2024-11-05 22:57:40|16391.71|16311.71|16392.69|16312.69|16392.9|16312.9|16391.36|16311.36|9
1730847470000|2024-11-05 22:57:50|16392.94|16312.94|16392.71|16312.71|16392.98|16312.98|16392.71|16312.71|10
1730847480000|2024-11-05 22:58:00|16392.94|16312.94|16392.37|16312.37|16393.16|16313.16|16391.93|16311.93|10
1730847490000|2024-11-05 22:58:10|16392.49|16312.49|16394.2|16314.2|16394.2|16314.2|16392.49|16312.49|9
1730847500000|2024-11-05 22:58:20|16393.85|16313.85|16400.49|16320.49|16400.49|16320.49|16393.85|16313.85|10
1730847510000|2024-11-05 22:58:30|16400.83|16320.83|16402.56|16322.56|16403.22|16323.22|16400.83|16320.83|10
1730847520000|2024-11-05 22:58:40|16403.26|16323.26|16404.91|16324.91|16404.96|16324.96|16403.26|16323.26|10
1730847530000|2024-11-05 22:58:50|16404.66|16324.66|16405.23|16325.23|16405.46|16325.46|16404.66|16324.66|10
1730847540000|2024-11-05 22:59:00|16405.2|16325.2|16407.67|16327.67|16407.67|16327.67|16405.11|16325.11|10
1730847550000|2024-11-05 22:59:10|16407.58|16327.58|16408.3|16328.3|16408.3|16328.3|16407.33|16327.33|10
1730847560000|2024-11-05 22:59:20|16408.35|16328.35|16408.47|16328.47|16409.21|16329.21|16408.31|16328.31|10
1730847570000|2024-11-05 22:59:30|16407.96|16327.96|16406.86|16326.86|16407.96|16327.96|16406.78|16326.78|10
1730847580000|2024-11-05 22:59:40|16406.74|16326.74|16406.48|16326.48|16406.87|16326.87|16406.28|16326.28|8
1730847590000|2024-11-05 22:59:50|16406.76|16326.76|16408.44|16328.44|16408.93|16328.93|16406.76|16326.76|9
1730847900000|2024-11-05 23:05:00|16426.01|16346.01|16426.46|16346.46|16426.46|16346.46|16426.01|16346.01|3
1730847910000|2024-11-05 23:05:10|16427.14|16347.14|16425.47|16345.47|16427.71|16347.71|16425.47|16345.47|10
1730847920000|2024-11-05 23:05:20|16425.32|16345.32|16419.87|16339.87|16425.35|16345.35|16419.87|16339.87|10
1730847930000|2024-11-05 23:05:30|16421.17|16341.17|16419.26|16339.26|16421.17|16341.17|16419.26|16339.26|10
1730847940000|2024-11-05 23:05:40|16418.97|16338.97|16419.7|16339.7|16419.79|16339.79|16418.36|16338.36|10
1730847950000|2024-11-05 23:05:50|16419.73|16339.73|16419.35|16339.35|16419.73|16339.73|16419.31|16339.31|10
1730847960000|2024-11-05 23:06:00|16419.13|16339.13|16414.95|16334.95|16420.55|16340.55|16414.83|16334.83|10
1730847970000|2024-11-05 23:06:10|16415|16335|16412.93|16332.93|16415|16335|16412.9|16332.9|10
1730847980000|2024-11-05 23:06:20|16412.49|16332.49|16412.33|16332.33|16412.49|16332.49|16411.08|16331.08|9
1730847990000|2024-11-05 23:06:30|16412.42|16332.42|16411.22|16331.22|16412.91|16332.91|16411.22|16331.22|10
1730848000000|2024-11-05 23:06:40|16411.53|16331.53|16412.04|16332.04|16412.42|16332.42|16411.53|16331.53|10
1730848010000|2024-11-05 23:06:50|16412.02|16332.02|16412.33|16332.33|16412.33|16332.33|16411.76|16331.76|9
1730848020000|2024-11-05 23:07:00|16412.31|16332.31|16412.64|16332.64|16412.76|16332.76|16411.57|16331.57|10
1730848030000|2024-11-05 23:07:10|16412.63|16332.63|16411.2|16331.2|16412.63|16332.63|16411.2|16331.2|10
1730848040000|2024-11-05 23:07:20|16411.17|16331.17|16412.02|16332.02|16412.5|16332.5|16411.17|16331.17|10
1730848050000|2024-11-05 23:07:30|16411.96|16331.96|16409.59|16329.59|16411.96|16331.96|16409.47|16329.47|10
1730848060000|2024-11-05 23:07:40|16409.72|16329.72|16408.64|16328.64|16410.69|16330.69|16408.64|16328.64|10
1730848070000|2024-11-05 23:07:50|16408.88|16328.88|16408.27|16328.27|16409.22|16329.22|16408.27|16328.27|9
1730848080000|2024-11-05 23:08:00|16408.02|16328.02|16409.24|16329.24|16409.28|16329.28|16408.02|16328.02|10
1730848090000|2024-11-05 23:08:10|16409.32|16329.32|16406.15|16326.15|16409.55|16329.55|16406.15|16326.15|10
1730848100000|2024-11-05 23:08:20|16405.96|16325.96|16405.6|16325.6|16405.96|16325.96|16405.24|16325.24|10
1730848110000|2024-11-05 23:08:30|16405.71|16325.71|16405.97|16325.97|16406.52|16326.52|16405.28|16325.28|10
1730848120000|2024-11-05 23:08:40|16405.91|16325.91|16405.37|16325.37|16405.91|16325.91|16405.16|16325.16|10
1730848130000|2024-11-05 23:08:50|16405.44|16325.44|16403.02|16323.02|16405.44|16325.44|16403.02|16323.02|10
1730848140000|2024-11-05 23:09:00|16403.15|16323.15|16398.54|16318.54|16403.15|16323.15|16398.44|16318.44|10
1730848150000|2024-11-05 23:09:10|16398.53|16318.53|16398.27|16318.27|16398.53|16318.53|16398.09|16318.09|10
1730848160000|2024-11-05 23:09:20|16398.21|16318.21|16398.22|16318.22|16398.48|16318.48|16397.84|16317.84|10
1730848170000|2024-11-05 23:09:30|16398.19|16318.19|16398.11|16318.11|16398.19|16318.19|16396.93|16316.93|10
1730848180000|2024-11-05 23:09:40|16397.68|16317.68|16399.01|16319.01|16399.01|16319.01|16397.68|16317.68|10
1730848190000|2024-11-05 23:09:50|16398.94|16318.94|16396.84|16316.84|16398.94|16318.94|16396.63|16316.63|10
1730848200000|2024-11-05 23:10:00|16397.04|16317.04|16396.9|16316.9|16397.76|16317.76|16396.74|16316.74|10
1730848210000|2024-11-05 23:10:10|16396.88|16316.88|16397.64|16317.64|16397.66|16317.66|16396.88|16316.88|10
1730848220000|2024-11-05 23:10:20|16398.04|16318.04|16396.65|16316.65|16398.04|16318.04|16396.65|16316.65|10
1730848230000|2024-11-05 23:10:30|16396.64|16316.64|16395.76|16315.76|16396.64|16316.64|16395.76|16315.76|9
1730848240000|2024-11-05 23:10:40|16394.65|16314.65|16394.29|16314.29|16394.99|16314.99|16394.29|16314.29|10
1730848250000|2024-11-05 23:10:50|16394.04|16314.04|16393.65|16313.65|16394.04|16314.04|16393.56|16313.56|10
1730848260000|2024-11-05 23:11:00|16393.73|16313.73|16394.73|16314.73|16394.73|16314.73|16393.17|16313.17|10
1730848270000|2024-11-05 23:11:10|16394.59|16314.59|16399.11|16319.11|16399.31|16319.31|16394.59|16314.59|10
1730848280000|2024-11-05 23:11:20|16399.14|16319.14|16400.75|16320.75|16401.04|16321.04|16399.14|16319.14|10
1730848290000|2024-11-05 23:11:30|16400.86|16320.86|16404.57|16324.57|16404.57|16324.57|16400.66|16320.66|10
1730848300000|2024-11-05 23:11:40|16405.35|16325.35|16405.5|16325.5|16405.75|16325.75|16404.32|16324.32|10
1730848310000|2024-11-05 23:11:50|16406.06|16326.06|16406.18|16326.18|16406.63|16326.63|16406.06|16326.06|10
1730848320000|2024-11-05 23:12:00|16406.08|16326.08|16404.42|16324.42|16406.44|16326.44|16404.42|16324.42|10
1730848330000|2024-11-05 23:12:10|16404.03|16324.03|16404.21|16324.21|16404.58|16324.58|16403.1|16323.1|10
1730848340000|2024-11-05 23:12:20|16404.71|16324.71|16407.82|16327.82|16407.82|16327.82|16404.23|16324.23|10
1730848350000|2024-11-05 23:12:30|16407.84|16327.84|16411.35|16331.35|16411.35|16331.35|16407.47|16327.47|10
1730848360000|2024-11-05 23:12:40|16411.33|16331.33|16412.16|16332.16|16412.95|16332.95|16411.33|16331.33|10
1730848370000|2024-11-05 23:12:50|16412.15|16332.15|16412.33|16332.33|16412.59|16332.59|16411.56|16331.56|9
1730848380000|2024-11-05 23:13:00|16412.23|16332.23|16408.15|16328.15|16412.23|16332.23|16408.13|16328.13|9
1730848390000|2024-11-05 23:13:10|16407.81|16327.81|16408.24|16328.24|16408.97|16328.97|16407.81|16327.81|10
1730848400000|2024-11-05 23:13:20|16408.13|16328.13|16406.79|16326.79|16408.42|16328.42|16406.78|16326.78|10
1730848410000|2024-11-05 23:13:30|16405.79|16325.79|16405.35|16325.35|16406.36|16326.36|16405.35|16325.35|10
1730848420000|2024-11-05 23:13:40|16405.15|16325.15|16404.25|16324.25|16405.15|16325.15|16403.26|16323.26|10
1730848430000|2024-11-05 23:13:50|16403.39|16323.39|16403.72|16323.72|16404.24|16324.24|16403.01|16323.01|10
1730848440000|2024-11-05 23:14:00|16403.62|16323.62|16402.87|16322.87|16403.89|16323.89|16402.87|16322.87|9
1730848450000|2024-11-05 23:14:10|16402.71|16322.71|16403.11|16323.11|16403.57|16323.57|16402.64|16322.64|10
1730848460000|2024-11-05 23:14:20|16402.44|16322.44|16399.56|16319.56|16402.44|16322.44|16399.56|16319.56|10
1730848470000|2024-11-05 23:14:30|16399.53|16319.53|16399.53|16319.53|16399.74|16319.74|16399.26|16319.26|10
1730848480000|2024-11-05 23:14:40|16400.2|16320.2|16400.72|16320.72|16401.28|16321.28|16400.2|16320.2|10
1730848490000|2024-11-05 23:14:50|16400.96|16320.96|16400.53|16320.53|16401.29|16321.29|16400.45|16320.45|10
1730848500000|2024-11-05 23:15:00|16400.59|16320.59|16403.4|16323.4|16403.4|16323.4|16400.59|16320.59|10
1730848510000|2024-11-05 23:15:10|16404.01|16324.01|16401.4|16321.4|16404.06|16324.06|16401.4|16321.4|9
1730848520000|2024-11-05 23:15:20|16401.27|16321.27|16399.62|16319.62|16401.27|16321.27|16399.62|16319.62|10
1730848530000|2024-11-05 23:15:30|16399.91|16319.91|16398.97|16318.97|16399.91|16319.91|16398.41|16318.41|10
1730848540000|2024-11-05 23:15:40|16399.04|16319.04|16400.3|16320.3|16400.3|16320.3|16399.04|16319.04|10
1730848550000|2024-11-05 23:15:50|16400.33|16320.33|16399.67|16319.67|16400.49|16320.49|16399.67|16319.67|10
1730848560000|2024-11-05 23:16:00|16399.3|16319.3|16397|16317|16399.3|16319.3|16397|16317|9
1730848570000|2024-11-05 23:16:10|16396.88|16316.88|16395.91|16315.91|16396.88|16316.88|16395.85|16315.85|9
1730848580000|2024-11-05 23:16:20|16396.3|16316.3|16398.41|16318.41|16398.71|16318.71|16396.3|16316.3|10
1730848590000|2024-11-05 23:16:30|16399.03|16319.03|16399.63|16319.63|16399.76|16319.76|16398.92|16318.92|10
1730848600000|2024-11-05 23:16:40|16399.36|16319.36|16397.54|16317.54|16399.57|16319.57|16397.54|16317.54|9
1730848610000|2024-11-05 23:16:50|16397.82|16317.82|16396.96|16316.96|16397.87|16317.87|16396.74|16316.74|10
1730848620000|2024-11-05 23:17:00|16397.02|16317.02|16398.02|16318.02|16398.02|16318.02|16397.02|16317.02|9
1730848630000|2024-11-05 23:17:10|16398.16|16318.16|16399.91|16319.91|16399.91|16319.91|16398.05|16318.05|10
1730848640000|2024-11-05 23:17:20|16400.12|16320.12|16401.32|16321.32|16401.32|16321.32|16400.12|16320.12|10
1730848650000|2024-11-05 23:17:30|16401.57|16321.57|16400.45|16320.45|16402.43|16322.43|16400.3|16320.3|10
1730848660000|2024-11-05 23:17:40|16400.17|16320.17|16400.84|16320.84|16401.22|16321.22|16400.05|16320.05|10
1730848670000|2024-11-05 23:17:50|16400.8|16320.8|16398.78|16318.78|16400.9|16320.9|16398.78|16318.78|10
1730848680000|2024-11-05 23:18:00|16398.42|16318.42|16397.7|16317.7|16398.42|16318.42|16397.69|16317.69|10
1730848690000|2024-11-05 23:18:10|16397.49|16317.49|16396.98|16316.98|16398.53|16318.53|16396.98|16316.98|10
1730848700000|2024-11-05 23:18:20|16396.85|16316.85|16396.54|16316.54|16396.85|16316.85|16396.14|16316.14|10
1730848710000|2024-11-05 23:18:30|16396.7|16316.7|16397.22|16317.22|16397.22|16317.22|16396.57|16316.57|10
1730848720000|2024-11-05 23:18:40|16397.5|16317.5|16399.25|16319.25|16399.25|16319.25|16397.28|16317.28|9
1730848730000|2024-11-05 23:18:50|16398.97|16318.97|16403.32|16323.32|16403.43|16323.43|16398.97|16318.97|10
1730848740000|2024-11-05 23:19:00|16403.69|16323.69|16401.87|16321.87|16403.69|16323.69|16401.87|16321.87|10
1730848750000|2024-11-05 23:19:10|16402.01|16322.01|16402.12|16322.12|16402.12|16322.12|16401.42|16321.42|10
1730848760000|2024-11-05 23:19:20|16402.19|16322.19|16403.3|16323.3|16403.43|16323.43|16402.19|16322.19|10
1730848770000|2024-11-05 23:19:30|16403.27|16323.27|16401.98|16321.98|16403.27|16323.27|16401.79|16321.79|10
1730848780000|2024-11-05 23:19:40|16401.99|16321.99|16400.3|16320.3|16401.99|16321.99|16400.3|16320.3|10
1730848790000|2024-11-05 23:19:50|16400.45|16320.45|16401.93|16321.93|16402.21|16322.21|16400.42|16320.42|10
1730848800000|2024-11-05 23:20:00|16401.78|16321.78|16403.16|16323.16|16403.16|16323.16|16401.57|16321.57|9
1730848810000|2024-11-05 23:20:10|16404.54|16324.54|16405.93|16325.93|16405.97|16325.97|16404.13|16324.13|10
1730848820000|2024-11-05 23:20:20|16406.11|16326.11|16406.99|16326.99|16406.99|16326.99|16405.8|16325.8|10
1730848830000|2024-11-05 23:20:30|16406.69|16326.69|16407.49|16327.49|16407.49|16327.49|16406.61|16326.61|10
1730848840000|2024-11-05 23:20:40|16407.27|16327.27|16406.88|16326.88|16407.35|16327.35|16406.88|16326.88|10
1730848850000|2024-11-05 23:20:50|16406.79|16326.79|16405.98|16325.98|16406.79|16326.79|16405.98|16325.98|10
1730848860000|2024-11-05 23:21:00|16403.6|16323.6|16400.77|16320.77|16403.72|16323.72|16400.72|16320.72|9
1730848870000|2024-11-05 23:21:10|16400.79|16320.79|16399.42|16319.42|16401.11|16321.11|16399.42|16319.42|10
1730848880000|2024-11-05 23:21:20|16398.39|16318.39|16396.68|16316.68|16398.39|16318.39|16396.5|16316.5|10
1730848890000|2024-11-05 23:21:30|16396.91|16316.91|16396.52|16316.52|16396.95|16316.95|16396.52|16316.52|10
1730848900000|2024-11-05 23:21:40|16396.47|16316.47|16397.94|16317.94|16397.94|16317.94|16396.32|16316.32|10
1730848910000|2024-11-05 23:21:50|16397.56|16317.56|16398.81|16318.81|16398.83|16318.83|16397.56|16317.56|10
1730848920000|2024-11-05 23:22:00|16398.69|16318.69|16399.79|16319.79|16399.93|16319.93|16398.5|16318.5|10
1730848930000|2024-11-05 23:22:10|16399.77|16319.77|16399.77|16319.77|16401.46|16321.46|16399.77|16319.77|10
1730848940000|2024-11-05 23:22:20|16399.39|16319.39|16398.44|16318.44|16399.39|16319.39|16398.08|16318.08|10
1730848950000|2024-11-05 23:22:30|16398.42|16318.42|16398.07|16318.07|16399.07|16319.07|16398.07|16318.07|10
1730848960000|2024-11-05 23:22:40|16397.93|16317.93|16397.41|16317.41|16397.93|16317.93|16397.37|16317.37|10
1730848970000|2024-11-05 23:22:50|16398.16|16318.16|16399.55|16319.55|16399.84|16319.84|16398.16|16318.16|10
1730848980000|2024-11-05 23:23:00|16399.5|16319.5|16399.87|16319.87|16399.87|16319.87|16399.34|16319.34|10
1730848990000|2024-11-05 23:23:10|16400.13|16320.13|16400.13|16320.13|16400.48|16320.48|16399.46|16319.46|9
1730849000000|2024-11-05 23:23:20|16400.15|16320.15|16399.69|16319.69|16400.15|16320.15|16399.02|16319.02|10
1730849010000|2024-11-05 23:23:30|16399.78|16319.78|16400.83|16320.83|16400.92|16320.92|16399.78|16319.78|10
1730849020000|2024-11-05 23:23:40|16400.81|16320.81|16399.36|16319.36|16400.81|16320.81|16398.61|16318.61|10
1730849030000|2024-11-05 23:23:50|16399.85|16319.85|16402.24|16322.24|16402.65|16322.65|16399.85|16319.85|10
1730849040000|2024-11-05 23:24:00|16402.04|16322.04|16402.35|16322.35|16402.35|16322.35|16401.38|16321.38|10
1730849050000|2024-11-05 23:24:10|16402.52|16322.52|16403.43|16323.43|16404.59|16324.59|16402.28|16322.28|10
1730849060000|2024-11-05 23:24:20|16403.67|16323.67|16406.33|16326.33|16406.33|16326.33|16403.67|16323.67|10
1730849070000|2024-11-05 23:24:30|16406.51|16326.51|16408.89|16328.89|16409.09|16329.09|16406.49|16326.49|10
1730849080000|2024-11-05 23:24:40|16408.91|16328.91|16410.45|16330.45|16411.1|16331.1|16408.41|16328.41|10
1730849090000|2024-11-05 23:24:50|16410.48|16330.48|16411.31|16331.31|16411.37|16331.37|16410.34|16330.34|10
1730849100000|2024-11-05 23:25:00|16411.3|16331.3|16412.09|16332.09|16412.09|16332.09|16410.2|16330.2|10
1730849110000|2024-11-05 23:25:10|16412.45|16332.45|16415.31|16335.31|16415.31|16335.31|16412.45|16332.45|10
1730849120000|2024-11-05 23:25:20|16415.4|16335.4|16416.64|16336.64|16416.69|16336.69|16415.12|16335.12|10
1730849130000|2024-11-05 23:25:30|16416.6|16336.6|16418.6|16338.6|16418.6|16338.6|16416.58|16336.58|10
1730849140000|2024-11-05 23:25:40|16418.8|16338.8|16421.56|16341.56|16421.76|16341.76|16418.8|16338.8|10
1730849150000|2024-11-05 23:25:50|16421.51|16341.51|16424.85|16344.85|16424.85|16344.85|16421.51|16341.51|9
1730849160000|2024-11-05 23:26:00|16424.89|16344.89|16427.25|16347.25|16427.25|16347.25|16424.89|16344.89|9
1730849170000|2024-11-05 23:26:10|16427.45|16347.45|16428.76|16348.76|16429.08|16349.08|16427.17|16347.17|9
1730849180000|2024-11-05 23:26:20|16428.57|16348.57|16431.08|16351.08|16431.08|16351.08|16428.57|16348.57|10
1730849190000|2024-11-05 23:26:30|16431|16351|16433.53|16353.53|16433.57|16353.57|16430.74|16350.74|9
1730849200000|2024-11-05 23:26:40|16433.49|16353.49|16432.92|16352.92|16433.5|16353.5|16431.93|16351.93|10
1730849210000|2024-11-05 23:26:50|16432.31|16352.31|16434.11|16354.11|16434.57|16354.57|16432.01|16352.01|10
1730849220000|2024-11-05 23:27:00|16433.91|16353.91|16434.9|16354.9|16434.9|16354.9|16432.9|16352.9|9
1730849230000|2024-11-05 23:27:10|16435.04|16355.04|16438.55|16358.55|16438.55|16358.55|16435.04|16355.04|10
1730849240000|2024-11-05 23:27:20|16438.52|16358.52|16438.71|16358.71|16439.41|16359.41|16438.52|16358.52|9
1730849250000|2024-11-05 23:27:30|16439.16|16359.16|16441.58|16361.58|16441.67|16361.67|16439.16|16359.16|10
1730849260000|2024-11-05 23:27:40|16441.61|16361.61|16442.99|16362.99|16443.3|16363.3|16441.57|16361.57|10
1730849270000|2024-11-05 23:27:50|16442.89|16362.89|16442.21|16362.21|16442.89|16362.89|16442.17|16362.17|10
1730849280000|2024-11-05 23:28:00|16442.5|16362.5|16438.06|16358.06|16442.5|16362.5|16438.06|16358.06|10
1730849290000|2024-11-05 23:28:10|16437.65|16357.65|16438.98|16358.98|16439.15|16359.15|16437.51|16357.51|10
1730849300000|2024-11-05 23:28:20|16438.92|16358.92|16438.13|16358.13|16438.92|16358.92|16438.08|16358.08|10
1730849310000|2024-11-05 23:28:30|16438.05|16358.05|16437.34|16357.34|16438.38|16358.38|16437.31|16357.31|10
1730849320000|2024-11-05 23:28:40|16437.24|16357.24|16438.02|16358.02|16438.12|16358.12|16437.14|16357.14|10
1730849330000|2024-11-05 23:28:50|16438.08|16358.08|16436.58|16356.58|16438.32|16358.32|16436.11|16356.11|9
1730849340000|2024-11-05 23:29:00|16436.72|16356.72|16438.74|16358.74|16438.8|16358.8|16436.72|16356.72|9
1730849350000|2024-11-05 23:29:10|16438.71|16358.71|16439.23|16359.23|16439.23|16359.23|16438.41|16358.41|10
1730849360000|2024-11-05 23:29:20|16439.19|16359.19|16439.22|16359.22|16439.59|16359.59|16439.07|16359.07|10
1730849370000|2024-11-05 23:29:30|16439.03|16359.03|16438.45|16358.45|16439.04|16359.04|16438.05|16358.05|10
1730849380000|2024-11-05 23:29:40|16438.48|16358.48|16438.27|16358.27|16438.54|16358.54|16438.24|16358.24|9
1730849390000|2024-11-05 23:29:50|16438.03|16358.03|16439.15|16359.15|16439.15|16359.15|16438.03|16358.03|10
1730849400000|2024-11-05 23:30:00|16439.7|16359.7|16445.92|16365.92|16445.92|16365.92|16439.11|16359.11|10
1730849410000|2024-11-05 23:30:10|16447.32|16367.32|16448.3|16368.3|16448.3|16368.3|16446.43|16366.43|10
1730849420000|2024-11-05 23:30:20|16448.05|16368.05|16450.34|16370.34|16450.34|16370.34|16447.57|16367.57|10
1730849430000|2024-11-05 23:30:30|16453.83|16373.83|16453.32|16373.32|16453.83|16373.83|16452.52|16372.52|9
1730849440000|2024-11-05 23:30:40|16454.23|16374.23|16456.37|16376.37|16456.37|16376.37|16454.23|16374.23|10
1730849450000|2024-11-05 23:30:50|16456.3|16376.3|16455.83|16375.83|16456.44|16376.44|16455.55|16375.55|10
1730849460000|2024-11-05 23:31:00|16456.24|16376.24|16460.28|16380.28|16460.86|16380.86|16456.24|16376.24|10
1730849470000|2024-11-05 23:31:10|16460.23|16380.23|16460.55|16380.55|16461.22|16381.22|16459.72|16379.72|10
1730849480000|2024-11-05 23:31:20|16460.73|16380.73|16458.33|16378.33|16461.26|16381.26|16458.33|16378.33|10
1730849490000|2024-11-05 23:31:30|16458.51|16378.51|16460.85|16380.85|16460.85|16380.85|16458.51|16378.51|10
1730849500000|2024-11-05 23:31:40|16461.67|16381.67|16461.42|16381.42|16461.72|16381.72|16460.93|16380.93|10
1730849510000|2024-11-05 23:31:50|16461.28|16381.28|16467.42|16387.42|16468.4|16388.4|16460.96|16380.96|10
1730849520000|2024-11-05 23:32:00|16467.65|16387.65|16462.62|16382.62|16467.7|16387.7|16462.62|16382.62|10
1730849530000|2024-11-05 23:32:10|16462.84|16382.84|16459.27|16379.27|16462.84|16382.84|16459.27|16379.27|10
1730849540000|2024-11-05 23:32:20|16459.26|16379.26|16459.07|16379.07|16460.31|16380.31|16459.07|16379.07|10
1730849550000|2024-11-05 23:32:30|16461.59|16381.59|16460.77|16380.77|16462.03|16382.03|16460.77|16380.77|9
1730849560000|2024-11-05 23:32:40|16460.85|16380.85|16459.79|16379.79|16460.85|16380.85|16459.07|16379.07|10
1730849570000|2024-11-05 23:32:50|16459.58|16379.58|16459|16379|16459.74|16379.74|16458.72|16378.72|10
1730849580000|2024-11-05 23:33:00|16458.99|16378.99|16454.86|16374.86|16458.99|16378.99|16454.16|16374.16|9
1730849590000|2024-11-05 23:33:10|16454.67|16374.67|16455.78|16375.78|16455.78|16375.78|16454.67|16374.67|10
1730849600000|2024-11-05 23:33:20|16456.78|16376.78|16457.24|16377.24|16457.24|16377.24|16456.65|16376.65|10
1730849610000|2024-11-05 23:33:30|16457.11|16377.11|16456.38|16376.38|16457.11|16377.11|16456.19|16376.19|10
1730849620000|2024-11-05 23:33:40|16456.43|16376.43|16456.37|16376.37|16456.74|16376.74|16456.37|16376.37|10
1730849630000|2024-11-05 23:33:50|16456.49|16376.49|16455.42|16375.42|16456.49|16376.49|16455.3|16375.3|10
1730849640000|2024-11-05 23:34:00|16455.43|16375.43|16452.89|16372.89|16455.57|16375.57|16452.89|16372.89|10
1730849650000|2024-11-05 23:34:10|16452.05|16372.05|16446.32|16366.32|16452.05|16372.05|16445.55|16365.55|10
1730849660000|2024-11-05 23:34:20|16445.84|16365.84|16443.44|16363.44|16445.84|16365.84|16442.94|16362.94|10
1730849670000|2024-11-05 23:34:30|16443.47|16363.47|16442.72|16362.72|16443.47|16363.47|16441.67|16361.67|10
1730849680000|2024-11-05 23:34:40|16442.78|16362.78|16441.85|16361.85|16442.78|16362.78|16441.28|16361.28|10
1730849690000|2024-11-05 23:34:50|16441.67|16361.67|16437.97|16357.97|16441.67|16361.67|16437.97|16357.97|10
1730849700000|2024-11-05 23:35:00|16437.75|16357.75|16434.41|16354.41|16437.81|16357.81|16434.41|16354.41|10
1730849710000|2024-11-05 23:35:10|16434.8|16354.8|16433.18|16353.18|16435.09|16355.09|16433.05|16353.05|10
1730849720000|2024-11-05 23:35:20|16432.86|16352.86|16432.63|16352.63|16433.38|16353.38|16432.63|16352.63|10
1730849730000|2024-11-05 23:35:30|16432.46|16352.46|16435.11|16355.11|16435.11|16355.11|16432.46|16352.46|10
1730849740000|2024-11-05 23:35:40|16434.48|16354.48|16433.78|16353.78|16435.13|16355.13|16433.78|16353.78|9
1730849750000|2024-11-05 23:35:50|16433.03|16353.03|16432.63|16352.63|16433.46|16353.46|16432.55|16352.55|10
1730849760000|2024-11-05 23:36:00|16432.52|16352.52|16432.2|16352.2|16432.69|16352.69|16432.17|16352.17|10
1730849770000|2024-11-05 23:36:10|16432.12|16352.12|16432.75|16352.75|16432.75|16352.75|16432.12|16352.12|10
1730849780000|2024-11-05 23:36:20|16432.78|16352.78|16431.62|16351.62|16432.89|16352.89|16431.56|16351.56|10
1730849790000|2024-11-05 23:36:30|16431.92|16351.92|16428.52|16348.52|16431.94|16351.94|16428.52|16348.52|10
1730849800000|2024-11-05 23:36:40|16427.59|16347.59|16427.68|16347.68|16428.16|16348.16|16426.92|16346.92|10
1730849810000|2024-11-05 23:36:50|16427.59|16347.59|16426.86|16346.86|16427.59|16347.59|16426.18|16346.18|10
1730849820000|2024-11-05 23:37:00|16426.42|16346.42|16428.63|16348.63|16428.73|16348.73|16426.32|16346.32|10
1730849830000|2024-11-05 23:37:10|16428.38|16348.38|16428.52|16348.52|16428.65|16348.65|16428.29|16348.29|10
1730849840000|2024-11-05 23:37:20|16428.45|16348.45|16428.01|16348.01|16428.45|16348.45|16427.85|16347.85|10
1730849850000|2024-11-05 23:37:30|16427.92|16347.92|16427.59|16347.59|16429.32|16349.32|16427.55|16347.55|10
1730849860000|2024-11-05 23:37:40|16427.5|16347.5|16427.33|16347.33|16427.5|16347.5|16427.19|16347.19|10
1730849870000|2024-11-05 23:37:50|16427.47|16347.47|16427.52|16347.52|16427.7|16347.7|16427.01|16347.01|10
1730849880000|2024-11-05 23:38:00|16427.49|16347.49|16425.12|16345.12|16427.49|16347.49|16425.12|16345.12|10
1730849890000|2024-11-05 23:38:10|16425.07|16345.07|16424.21|16344.21|16425.07|16345.07|16424.12|16344.12|9
1730849900000|2024-11-05 23:38:20|16424.16|16344.16|16424.85|16344.85|16425.4|16345.4|16424.01|16344.01|9
1730849910000|2024-11-05 23:38:30|16425.07|16345.07|16426.79|16346.79|16427.07|16347.07|16424.81|16344.81|10
1730849920000|2024-11-05 23:38:40|16425.79|16345.79|16426.4|16346.4|16426.62|16346.62|16425.79|16345.79|10
1730849930000|2024-11-05 23:38:50|16426.38|16346.38|16427.7|16347.7|16427.7|16347.7|16426.1|16346.1|10
1730849940000|2024-11-05 23:39:00|16427.73|16347.73|16426.59|16346.59|16428.01|16348.01|16426.59|16346.59|10
1730849950000|2024-11-05 23:39:10|16426.26|16346.26|16423.64|16343.64|16426.26|16346.26|16423.64|16343.64|10
1730849960000|2024-11-05 23:39:20|16423.88|16343.88|16423.38|16343.38|16423.88|16343.88|16423.2|16343.2|10
1730849970000|2024-11-05 23:39:30|16423.37|16343.37|16425.13|16345.13|16425.17|16345.17|16423.37|16343.37|9
1730849980000|2024-11-05 23:39:40|16425.07|16345.07|16424.62|16344.62|16425.23|16345.23|16424.29|16344.29|10
1730849990000|2024-11-05 23:39:50|16423.62|16343.62|16422.75|16342.75|16423.62|16343.62|16422.53|16342.53|9
1730850000000|2024-11-05 23:40:00|16422.69|16342.69|16422.16|16342.16|16422.88|16342.88|16421.61|16341.61|10
1730850010000|2024-11-05 23:40:10|16422.38|16342.38|16421.72|16341.72|16422.78|16342.78|16421.72|16341.72|10
1730850020000|2024-11-05 23:40:20|16421.77|16341.77|16419.11|16339.11|16421.92|16341.92|16419.11|16339.11|10
1730850030000|2024-11-05 23:40:30|16419.28|16339.28|16419.92|16339.92|16419.92|16339.92|16418.07|16338.07|9
1730850040000|2024-11-05 23:40:40|16419.35|16339.35|16419.97|16339.97|16420.53|16340.53|16418.6|16338.6|10
1730850050000|2024-11-05 23:40:50|16419.41|16339.41|16417.79|16337.79|16420.2|16340.2|16417.79|16337.79|10
1730850060000|2024-11-05 23:41:00|16417.87|16337.87|16416.18|16336.18|16417.87|16337.87|16415.22|16335.22|10
1730850070000|2024-11-05 23:41:10|16416.84|16336.84|16415.78|16335.78|16417.01|16337.01|16415.78|16335.78|10
1730850080000|2024-11-05 23:41:20|16415.57|16335.57|16411.2|16331.2|16415.57|16335.57|16411.2|16331.2|10
1730850090000|2024-11-05 23:41:30|16411.55|16331.55|16407.72|16327.72|16411.55|16331.55|16407.72|16327.72|10
1730850100000|2024-11-05 23:41:40|16407.49|16327.49|16406.86|16326.86|16407.69|16327.69|16406.67|16326.67|10
1730850110000|2024-11-05 23:41:50|16406.87|16326.87|16404.64|16324.64|16406.87|16326.87|16404.64|16324.64|8
1730850120000|2024-11-05 23:42:00|16404.56|16324.56|16404.02|16324.02|16404.71|16324.71|16403.71|16323.71|10
1730850130000|2024-11-05 23:42:10|16404.51|16324.51|16404.13|16324.13|16405.5|16325.5|16404.13|16324.13|9
1730850140000|2024-11-05 23:42:20|16404.66|16324.66|16405.26|16325.26|16405.51|16325.51|16404.45|16324.45|10
1730850150000|2024-11-05 23:42:30|16405.13|16325.13|16404.1|16324.1|16405.29|16325.29|16404.1|16324.1|10
1730850160000|2024-11-05 23:42:40|16404.48|16324.48|16404.24|16324.24|16404.9|16324.9|16403.5|16323.5|10
1730850170000|2024-11-05 23:42:50|16404.42|16324.42|16405.16|16325.16|16405.51|16325.51|16404.42|16324.42|10
1730850180000|2024-11-05 23:43:00|16404.88|16324.88|16403|16323|16404.96|16324.96|16403|16323|10
1730850190000|2024-11-05 23:43:10|16402.41|16322.41|16403.9|16323.9|16403.9|16323.9|16402.41|16322.41|10
1730850200000|2024-11-05 23:43:20|16403.67|16323.67|16403.14|16323.14|16403.78|16323.78|16402.91|16322.91|10
1730850210000|2024-11-05 23:43:30|16402.92|16322.92|16402.2|16322.2|16403.14|16323.14|16401.92|16321.92|9
1730850220000|2024-11-05 23:43:40|16401.78|16321.78|16399.44|16319.44|16401.78|16321.78|16399.44|16319.44|10
1730850230000|2024-11-05 23:43:50|16399.28|16319.28|16397.23|16317.23|16399.28|16319.28|16397.23|16317.23|10
1730850240000|2024-11-05 23:44:00|16397.08|16317.08|16395.49|16315.49|16397.13|16317.13|16395.49|16315.49|10
1730850250000|2024-11-05 23:44:10|16395.36|16315.36|16394.95|16314.95|16395.36|16315.36|16394.65|16314.65|10
1730850260000|2024-11-05 23:44:20|16394.13|16314.13|16389.49|16309.49|16394.13|16314.13|16389.47|16309.47|10
1730850270000|2024-11-05 23:44:30|16389.57|16309.57|16384.07|16304.07|16389.57|16309.57|16383.49|16303.49|10
1730850280000|2024-11-05 23:44:40|16384.26|16304.26|16377.03|16297.03|16384.26|16304.26|16376.8|16296.8|10
1730850290000|2024-11-05 23:44:50|16377.63|16297.63|16374.09|16294.09|16377.63|16297.63|16374.09|16294.09|10
1730850300000|2024-11-05 23:45:00|16374.53|16294.53|16372.66|16292.66|16374.53|16294.53|16372.57|16292.57|10
1730850310000|2024-11-05 23:45:10|16372.59|16292.59|16368.25|16288.25|16372.59|16292.59|16368.25|16288.25|10
1730850320000|2024-11-05 23:45:20|16367.99|16287.99|16363|16283|16367.99|16287.99|16362.38|16282.38|10
1730850330000|2024-11-05 23:45:30|16363.83|16283.83|16364.29|16284.29|16364.62|16284.62|16362.43|16282.43|10
1730850340000|2024-11-05 23:45:40|16363.7|16283.7|16363.12|16283.12|16364.46|16284.46|16363.12|16283.12|10
1730850350000|2024-11-05 23:45:50|16363.09|16283.09|16362.77|16282.77|16363.79|16283.79|16362.77|16282.77|10
1730850360000|2024-11-05 23:46:00|16362.43|16282.43|16360.69|16280.69|16362.43|16282.43|16360.43|16280.43|10
1730850370000|2024-11-05 23:46:10|16360.85|16280.85|16359.84|16279.84|16361.02|16281.02|16359.84|16279.84|9
1730850380000|2024-11-05 23:46:20|16359.86|16279.86|16359.34|16279.34|16360.28|16280.28|16358.89|16278.89|10
1730850390000|2024-11-05 23:46:30|16359.16|16279.16|16360.08|16280.08|16360.08|16280.08|16358.55|16278.55|10
1730850400000|2024-11-05 23:46:40|16360.19|16280.19|16361.42|16281.42|16362.27|16282.27|16360.19|16280.19|9
1730850410000|2024-11-05 23:46:50|16361.22|16281.22|16358.85|16278.85|16361.22|16281.22|16358.85|16278.85|8
1730850420000|2024-11-05 23:47:00|16357.87|16277.87|16361.49|16281.49|16361.49|16281.49|16357.13|16277.13|10
1730850430000|2024-11-05 23:47:10|16361.73|16281.73|16364.84|16284.84|16364.84|16284.84|16361.73|16281.73|10
1730850440000|2024-11-05 23:47:20|16365|16285|16365.85|16285.85|16365.95|16285.95|16364.74|16284.74|10
1730850450000|2024-11-05 23:47:30|16365.87|16285.87|16367.64|16287.64|16367.64|16287.64|16365.87|16285.87|10
1730850460000|2024-11-05 23:47:40|16367.91|16287.91|16373.75|16293.75|16373.75|16293.75|16367.91|16287.91|10
1730850470000|2024-11-05 23:47:50|16373.46|16293.46|16375.48|16295.48|16375.53|16295.53|16373.34|16293.34|10
1730850480000|2024-11-05 23:48:00|16374.83|16294.83|16374.9|16294.9|16376.3|16296.3|16374.83|16294.83|10
1730850490000|2024-11-05 23:48:10|16374.99|16294.99|16375.12|16295.12|16376.39|16296.39|16374.59|16294.59|10
1730850500000|2024-11-05 23:48:20|16375.71|16295.71|16377.44|16297.44|16377.44|16297.44|16375.71|16295.71|10
1730850510000|2024-11-05 23:48:30|16377.3|16297.3|16379.19|16299.19|16379.19|16299.19|16377.3|16297.3|10
1730850520000|2024-11-05 23:48:40|16379.11|16299.11|16377.83|16297.83|16379.22|16299.22|16377.69|16297.69|10
1730850530000|2024-11-05 23:48:50|16377.71|16297.71|16378.1|16298.1|16378.68|16298.68|16377.11|16297.11|10
1730850540000|2024-11-05 23:49:00|16377.54|16297.54|16377.89|16297.89|16377.89|16297.89|16376.88|16296.88|10
1730850550000|2024-11-05 23:49:10|16377.84|16297.84|16375.26|16295.26|16377.96|16297.96|16375.26|16295.26|9
1730850560000|2024-11-05 23:49:20|16374.05|16294.05|16373.9|16293.9|16374.44|16294.44|16373.63|16293.63|10
1730850570000|2024-11-05 23:49:30|16373.69|16293.69|16373.27|16293.27|16374.12|16294.12|16372.85|16292.85|10
1730850580000|2024-11-05 23:49:40|16373.57|16293.57|16371.31|16291.31|16373.57|16293.57|16371.31|16291.31|10
1730850590000|2024-11-05 23:49:50|16371.42|16291.42|16369.78|16289.78|16371.43|16291.43|16369.77|16289.77|10
1730850600000|2024-11-05 23:50:00|16369.97|16289.97|16370.56|16290.56|16370.56|16290.56|16369.56|16289.56|10
1730850610000|2024-11-05 23:50:10|16370.63|16290.63|16369.84|16289.84|16370.63|16290.63|16369.22|16289.22|10
1730850620000|2024-11-05 23:50:20|16369.54|16289.54|16362.74|16282.74|16369.54|16289.54|16362.49|16282.49|10
1730850630000|2024-11-05 23:50:30|16362.6|16282.6|16353.38|16273.38|16362.6|16282.6|16353.13|16273.13|10
1730850640000|2024-11-05 23:50:40|16353.2|16273.2|16350.11|16270.11|16353.45|16273.45|16349.2|16269.2|10
1730850650000|2024-11-05 23:50:50|16350.3|16270.3|16350.67|16270.67|16350.72|16270.72|16350.14|16270.14|10
1730850660000|2024-11-05 23:51:00|16350.88|16270.88|16349.24|16269.24|16350.88|16270.88|16349.24|16269.24|10
1730850670000|2024-11-05 23:51:10|16349.63|16269.63|16344.91|16264.91|16349.84|16269.84|16344.73|16264.73|10
1730850680000|2024-11-05 23:51:20|16343.51|16263.51|16342.64|16262.64|16343.59|16263.59|16342.06|16262.06|9
1730850690000|2024-11-05 23:51:30|16342.66|16262.66|16346.15|16266.15|16346.29|16266.29|16342.66|16262.66|10
1730850700000|2024-11-05 23:51:40|16346.18|16266.18|16351.23|16271.23|16351.67|16271.67|16346.18|16266.18|10
1730850710000|2024-11-05 23:51:50|16350.95|16270.95|16352.55|16272.55|16352.65|16272.65|16350.95|16270.95|10
1730850720000|2024-11-05 23:52:00|16352.49|16272.49|16352.39|16272.39|16353.09|16273.09|16351.44|16271.44|10
1730850730000|2024-11-05 23:52:10|16352.59|16272.59|16353.29|16273.29|16353.41|16273.41|16352.54|16272.54|10
1730850740000|2024-11-05 23:52:20|16353.4|16273.4|16350.43|16270.43|16353.4|16273.4|16350.39|16270.39|10
1730850750000|2024-11-05 23:52:30|16350.15|16270.15|16353.45|16273.45|16353.47|16273.47|16350.15|16270.15|10
1730850760000|2024-11-05 23:52:40|16353.46|16273.46|16353.22|16273.22|16353.47|16273.47|16353.01|16273.01|10
1730850770000|2024-11-05 23:52:50|16353.19|16273.19|16353.85|16273.85|16353.85|16273.85|16353.14|16273.14|10
1730850780000|2024-11-05 23:53:00|16353.8|16273.8|16353.8|16273.8|16354.38|16274.38|16353.78|16273.78|9
1730850790000|2024-11-05 23:53:10|16353.45|16273.45|16350.75|16270.75|16353.45|16273.45|16350.5|16270.5|10
1730850800000|2024-11-05 23:53:20|16350.93|16270.93|16348.69|16268.69|16350.93|16270.93|16348.49|16268.49|10
1730850810000|2024-11-05 23:53:30|16348.71|16268.71|16348.83|16268.83|16349.24|16269.24|16348.34|16268.34|9
1730850820000|2024-11-05 23:53:40|16349.06|16269.06|16346.08|16266.08|16349.06|16269.06|16345.95|16265.95|10
1730850830000|2024-11-05 23:53:50|16346.23|16266.23|16345.95|16265.95|16346.37|16266.37|16345.9|16265.9|10
1730850840000|2024-11-05 23:54:00|16345.89|16265.89|16345.52|16265.52|16345.97|16265.97|16345.42|16265.42|10
1730850850000|2024-11-05 23:54:10|16345.56|16265.56|16345.53|16265.53|16346.14|16266.14|16345.28|16265.28|9
1730850860000|2024-11-05 23:54:20|16345.49|16265.49|16347.17|16267.17|16347.37|16267.37|16345.49|16265.49|9
1730850870000|2024-11-05 23:54:30|16347.19|16267.19|16346.19|16266.19|16347.57|16267.57|16346.19|16266.19|10
1730850880000|2024-11-05 23:54:40|16346.11|16266.11|16348.53|16268.53|16348.57|16268.57|16346.11|16266.11|10
1730850890000|2024-11-05 23:54:50|16348.44|16268.44|16347.84|16267.84|16348.44|16268.44|16347.71|16267.71|8
1730850900000|2024-11-05 23:55:00|16347.9|16267.9|16347.64|16267.64|16347.9|16267.9|16346.81|16266.81|10
1730850910000|2024-11-05 23:55:10|16347.63|16267.63|16348.15|16268.15|16348.15|16268.15|16347.62|16267.62|10
1730850920000|2024-11-05 23:55:20|16347.64|16267.64|16348.97|16268.97|16349.22|16269.22|16346.95|16266.95|9
1730850930000|2024-11-05 23:55:30|16349.55|16269.55|16350.82|16270.82|16350.82|16270.82|16349.55|16269.55|10
1730850940000|2024-11-05 23:55:40|16351.03|16271.03|16353.73|16273.73|16353.73|16273.73|16351.03|16271.03|10
1730850950000|2024-11-05 23:55:50|16353.96|16273.96|16355.98|16275.98|16355.98|16275.98|16353.83|16273.83|10
1730850960000|2024-11-05 23:56:00|16356.71|16276.71|16356.42|16276.42|16356.95|16276.95|16356.04|16276.04|8
1730850970000|2024-11-05 23:56:10|16356.2|16276.2|16356.48|16276.48|16356.48|16276.48|16355.87|16275.87|9
1730850980000|2024-11-05 23:56:20|16356.54|16276.54|16357.15|16277.15|16357.46|16277.46|16356.23|16276.23|9
1730850990000|2024-11-05 23:56:30|16356.86|16276.86|16357.65|16277.65|16357.78|16277.78|16356.86|16276.86|10
1730851000000|2024-11-05 23:56:40|16357.62|16277.62|16360.33|16280.33|16360.36|16280.36|16357.62|16277.62|9
1730851010000|2024-11-05 23:56:50|16360.41|16280.41|16360.8|16280.8|16360.95|16280.95|16360.15|16280.15|10
1730851020000|2024-11-05 23:57:00|16360.97|16280.97|16361.18|16281.18|16361.41|16281.41|16360.67|16280.67|10
1730851030000|2024-11-05 23:57:10|16360.85|16280.85|16361.2|16281.2|16361.43|16281.43|16360.85|16280.85|9
1730851040000|2024-11-05 23:57:20|16360.89|16280.89|16358.73|16278.73|16360.89|16280.89|16358.73|16278.73|10
1730851050000|2024-11-05 23:57:30|16358.72|16278.72|16356.98|16276.98|16358.89|16278.89|16356.79|16276.79|10
1730851060000|2024-11-05 23:57:40|16357.06|16277.06|16351.11|16271.11|16357.51|16277.51|16351.11|16271.11|9
1730851070000|2024-11-05 23:57:50|16351.22|16271.22|16349.61|16269.61|16351.22|16271.22|16349.61|16269.61|10
1730851080000|2024-11-05 23:58:00|16350.76|16270.76|16349.49|16269.49|16351.04|16271.04|16349.49|16269.49|10
1730851090000|2024-11-05 23:58:10|16349.08|16269.08|16346.01|16266.01|16349.08|16269.08|16346.01|16266.01|8
1730851100000|2024-11-05 23:58:20|16345.85|16265.85|16343.93|16263.93|16346.26|16266.26|16343.93|16263.93|10
1730851110000|2024-11-05 23:58:30|16343.43|16263.43|16345.07|16265.07|16345.07|16265.07|16343.3|16263.3|10
1730851120000|2024-11-05 23:58:40|16345.2|16265.2|16347.08|16267.08|16347.66|16267.66|16345.2|16265.2|10
1730851130000|2024-11-05 23:58:50|16346.82|16266.82|16349.99|16269.99|16349.99|16269.99|16346.82|16266.82|10
1730851140000|2024-11-05 23:59:00|16349.96|16269.96|16352.44|16272.44|16352.44|16272.44|16349.96|16269.96|10
1730851150000|2024-11-05 23:59:10|16352.15|16272.15|16351.41|16271.41|16352.15|16272.15|16350.94|16270.94|10
1730851160000|2024-11-05 23:59:20|16351.31|16271.31|16351.15|16271.15|16351.31|16271.31|16350.93|16270.93|9
1730851170000|2024-11-05 23:59:30|16351.21|16271.21|16350.84|16270.84|16351.21|16271.21|16350.84|16270.84|9
1730851180000|2024-11-05 23:59:40|16350.85|16270.85|16350.59|16270.59|16350.88|16270.88|16350.59|16270.59|10
1730851190000|2024-11-05 23:59:50|16350.66|16270.66|16350.73|16270.73|16350.82|16270.82|16350.54|16270.54|8
1730851200000|2024-11-06 00:00:00|16350.6|16270.6|16351.82|16271.82|16351.82|16271.82|16350.36|16270.36|10
1730851210000|2024-11-06 00:00:10|16352.35|16272.35|16355.57|16275.57|16355.57|16275.57|16352.35|16272.35|10
1730851220000|2024-11-06 00:00:20|16355.37|16275.37|16354.64|16274.64|16355.37|16275.37|16354.05|16274.05|10
1730851230000|2024-11-06 00:00:30|16354.85|16274.85|16356.34|16276.34|16356.34|16276.34|16354.41|16274.41|10
1730851240000|2024-11-06 00:00:40|16356.08|16276.08|16357.99|16277.99|16357.99|16277.99|16355.86|16275.86|10
1730851250000|2024-11-06 00:00:50|16358.81|16278.81|16362.39|16282.39|16362.39|16282.39|16358.81|16278.81|10
1730851260000|2024-11-06 00:01:00|16362.89|16282.89|16366.87|16286.87|16366.98|16286.98|16362.67|16282.67|10
1730851270000|2024-11-06 00:01:10|16366.5|16286.5|16365.81|16285.81|16368.15|16288.15|16365.81|16285.81|10
1730851280000|2024-11-06 00:01:20|16365|16285|16354.33|16274.33|16365|16285|16354.33|16274.33|10
1730851290000|2024-11-06 00:01:30|16354.55|16274.55|16351.87|16271.87|16354.81|16274.81|16351.7|16271.7|10
1730851300000|2024-11-06 00:01:40|16352.14|16272.14|16352.79|16272.79|16352.82|16272.82|16352.14|16272.14|9
1730851310000|2024-11-06 00:01:50|16352.68|16272.68|16354|16274|16354|16274|16352.31|16272.31|10
1730851320000|2024-11-06 00:02:00|16354.24|16274.24|16356.47|16276.47|16356.88|16276.88|16354.22|16274.22|9
1730851330000|2024-11-06 00:02:10|16355.79|16275.79|16355.8|16275.8|16356.22|16276.22|16354.93|16274.93|10
1730851340000|2024-11-06 00:02:20|16356.89|16276.89|16357.07|16277.07|16357.56|16277.56|16356.89|16276.89|10
1730851350000|2024-11-06 00:02:30|16357.21|16277.21|16350.95|16270.95|16357.32|16277.32|16350.95|16270.95|10
1730851360000|2024-11-06 00:02:40|16350.97|16270.97|16348.75|16268.75|16351.18|16271.18|16348.75|16268.75|10
1730851370000|2024-11-06 00:02:50|16348.62|16268.62|16347.41|16267.41|16348.65|16268.65|16347.35|16267.35|10
1730851380000|2024-11-06 00:03:00|16347.59|16267.59|16348.8|16268.8|16348.8|16268.8|16346.7|16266.7|10
1730851390000|2024-11-06 00:03:10|16348.9|16268.9|16356.77|16276.77|16356.77|16276.77|16348.9|16268.9|10
1730851400000|2024-11-06 00:03:20|16358.56|16278.56|16361.02|16281.02|16361.02|16281.02|16358.56|16278.56|10
1730851410000|2024-11-06 00:03:30|16360.11|16280.11|16364.38|16284.38|16364.58|16284.58|16360.11|16280.11|10
1730851420000|2024-11-06 00:03:40|16365.54|16285.54|16366.37|16286.37|16366.63|16286.63|16365.54|16285.54|10
1730851430000|2024-11-06 00:03:50|16366.72|16286.72|16370.34|16290.34|16370.89|16290.89|16366.72|16286.72|10
1730851440000|2024-11-06 00:04:00|16370.47|16290.47|16372.37|16292.37|16372.37|16292.37|16370.47|16290.47|10
1730851450000|2024-11-06 00:04:10|16372.51|16292.51|16376.15|16296.15|16376.15|16296.15|16372.51|16292.51|10
1730851460000|2024-11-06 00:04:20|16376.11|16296.11|16377.27|16297.27|16378.03|16298.03|16376.02|16296.02|10
1730851470000|2024-11-06 00:04:30|16377.51|16297.51|16377.92|16297.92|16377.92|16297.92|16377.24|16297.24|10
1730851480000|2024-11-06 00:04:40|16378.14|16298.14|16379.26|16299.26|16379.75|16299.75|16377.33|16297.33|10
1730851490000|2024-11-06 00:04:50|16379.52|16299.52|16375.95|16295.95|16379.52|16299.52|16375.95|16295.95|10
1730851500000|2024-11-06 00:05:00|16375.74|16295.74|16375.02|16295.02|16376.57|16296.57|16374.96|16294.96|10
1730851510000|2024-11-06 00:05:10|16375.33|16295.33|16377.67|16297.67|16377.67|16297.67|16374.9|16294.9|10
1730851520000|2024-11-06 00:05:20|16377.66|16297.66|16378.27|16298.27|16378.87|16298.87|16377.62|16297.62|10
1730851530000|2024-11-06 00:05:30|16378.45|16298.45|16380.68|16300.68|16380.68|16300.68|16378.29|16298.29|9
1730851540000|2024-11-06 00:05:40|16380.54|16300.54|16383.57|16303.57|16383.57|16303.57|16380.26|16300.26|10
1730851550000|2024-11-06 00:05:50|16384.58|16304.58|16386.07|16306.07|16386.07|16306.07|16384.58|16304.58|10
1730851560000|2024-11-06 00:06:00|16386.68|16306.68|16387.82|16307.82|16388.13|16308.13|16385.67|16305.67|10
1730851570000|2024-11-06 00:06:10|16388.39|16308.39|16390.76|16310.76|16390.85|16310.85|16388.33|16308.33|10
1730851580000|2024-11-06 00:06:20|16390.09|16310.09|16392.1|16312.1|16392.59|16312.59|16390.03|16310.03|10
1730851590000|2024-11-06 00:06:30|16392.09|16312.09|16393.39|16313.39|16394.02|16314.02|16392.09|16312.09|10
1730851600000|2024-11-06 00:06:40|16394.2|16314.2|16392.26|16312.26|16394.48|16314.48|16392.26|16312.26|10
1730851610000|2024-11-06 00:06:50|16391.81|16311.81|16388.73|16308.73|16391.81|16311.81|16388.73|16308.73|10
1730851620000|2024-11-06 00:07:00|16388.91|16308.91|16385.75|16305.75|16389.1|16309.1|16385.75|16305.75|10
1730851630000|2024-11-06 00:07:10|16385.43|16305.43|16385.15|16305.15|16385.5|16305.5|16385.15|16305.15|10
1730851640000|2024-11-06 00:07:20|16384.7|16304.7|16376.02|16296.02|16384.7|16304.7|16376.02|16296.02|10
1730851650000|2024-11-06 00:07:30|16374.66|16294.66|16370.59|16290.59|16375.49|16295.49|16370.59|16290.59|10
1730851660000|2024-11-06 00:07:40|16370.86|16290.86|16374.55|16294.55|16374.55|16294.55|16370.86|16290.86|10
1730851670000|2024-11-06 00:07:50|16374.29|16294.29|16371.74|16291.74|16374.29|16294.29|16371.73|16291.73|10
1730851680000|2024-11-06 00:08:00|16371.72|16291.72|16372.1|16292.1|16372.72|16292.72|16371.25|16291.25|10
1730851690000|2024-11-06 00:08:10|16371.81|16291.81|16374.77|16294.77|16374.77|16294.77|16371.81|16291.81|10
1730851700000|2024-11-06 00:08:20|16375.34|16295.34|16374.28|16294.28|16375.34|16295.34|16374.28|16294.28|10
1730851710000|2024-11-06 00:08:30|16374.11|16294.11|16374.22|16294.22|16374.91|16294.91|16374.11|16294.11|9
1730851720000|2024-11-06 00:08:40|16373.77|16293.77|16371.22|16291.22|16373.77|16293.77|16371.22|16291.22|9
1730851730000|2024-11-06 00:08:50|16371.7|16291.7|16370.52|16290.52|16371.7|16291.7|16370.41|16290.41|10
1730851740000|2024-11-06 00:09:00|16370.16|16290.16|16364.28|16284.28|16370.16|16290.16|16364.28|16284.28|10
1730851750000|2024-11-06 00:09:10|16363.98|16283.98|16360.35|16280.35|16363.98|16283.98|16360.35|16280.35|10
1730851760000|2024-11-06 00:09:20|16360.5|16280.5|16357.37|16277.37|16361.3|16281.3|16357.11|16277.11|10
1730851770000|2024-11-06 00:09:30|16356.69|16276.69|16355.41|16275.41|16356.69|16276.69|16354.04|16274.04|10
1730851780000|2024-11-06 00:09:40|16355.88|16275.88|16357.21|16277.21|16357.37|16277.37|16355.88|16275.88|10
1730851790000|2024-11-06 00:09:50|16357.05|16277.05|16357.94|16277.94|16357.94|16277.94|16357.05|16277.05|9
1730851800000|2024-11-06 00:10:00|16358.16|16278.16|16360.28|16280.28|16360.28|16280.28|16358.16|16278.16|10
1730851810000|2024-11-06 00:10:10|16359.98|16279.98|16366.6|16286.6|16366.6|16286.6|16359.98|16279.98|10
1730851820000|2024-11-06 00:10:20|16366.64|16286.64|16368.23|16288.23|16368.23|16288.23|16366.64|16286.64|9
1730851830000|2024-11-06 00:10:30|16368.63|16288.63|16371.9|16291.9|16372.19|16292.19|16368.63|16288.63|10
1730851840000|2024-11-06 00:10:40|16371.98|16291.98|16375.84|16295.84|16375.84|16295.84|16371.98|16291.98|10
1730851850000|2024-11-06 00:10:50|16376.44|16296.44|16381.47|16301.47|16381.47|16301.47|16376.09|16296.09|10
1730851860000|2024-11-06 00:11:00|16381.44|16301.44|16380.87|16300.87|16382.21|16302.21|16380.83|16300.83|10
1730851870000|2024-11-06 00:11:10|16380.91|16300.91|16382.03|16302.03|16382.51|16302.51|16380.63|16300.63|10
1730851880000|2024-11-06 00:11:20|16381.83|16301.83|16382.14|16302.14|16383.62|16303.62|16381.83|16301.83|10
1730851890000|2024-11-06 00:11:30|16383.37|16303.37|16385.64|16305.64|16385.64|16305.64|16382.85|16302.85|10
1730851900000|2024-11-06 00:11:40|16385.78|16305.78|16385.12|16305.12|16386.16|16306.16|16384.37|16304.37|9
1730851910000|2024-11-06 00:11:50|16385.38|16305.38|16386.63|16306.63|16386.76|16306.76|16384.63|16304.63|10
1730851920000|2024-11-06 00:12:00|16385.8|16305.8|16386.43|16306.43|16386.51|16306.51|16385.8|16305.8|9
1730851930000|2024-11-06 00:12:10|16386.35|16306.35|16384.18|16304.18|16386.35|16306.35|16383.55|16303.55|10
1730851940000|2024-11-06 00:12:20|16384.25|16304.25|16384.96|16304.96|16384.96|16304.96|16383.75|16303.75|10
1730851950000|2024-11-06 00:12:30|16385|16305|16388.04|16308.04|16388.48|16308.48|16385|16305|10
1730851960000|2024-11-06 00:12:40|16388.48|16308.48|16389.98|16309.98|16390.24|16310.24|16387.58|16307.58|10
1730851970000|2024-11-06 00:12:50|16390.03|16310.03|16400.99|16320.99|16400.99|16320.99|16390.03|16310.03|10
1730851980000|2024-11-06 00:13:00|16400.95|16320.95|16409.94|16329.94|16409.94|16329.94|16400.95|16320.95|10
1730851990000|2024-11-06 00:13:10|16409.93|16329.93|16409.43|16329.43|16410.12|16330.12|16409.43|16329.43|9
1730852000000|2024-11-06 00:13:20|16408.83|16328.83|16409.47|16329.47|16410.09|16330.09|16408.83|16328.83|10
1730852010000|2024-11-06 00:13:30|16410|16330|16412.22|16332.22|16412.47|16332.47|16410|16330|10
1730852020000|2024-11-06 00:13:40|16412.19|16332.19|16417.06|16337.06|16417.06|16337.06|16412.08|16332.08|10
1730852030000|2024-11-06 00:13:50|16417.04|16337.04|16417.14|16337.14|16417.22|16337.22|16416.09|16336.09|10
1730852040000|2024-11-06 00:14:00|16417.44|16337.44|16417.58|16337.58|16418.51|16338.51|16417.44|16337.44|10
1730852050000|2024-11-06 00:14:10|16418.19|16338.19|16425.48|16345.48|16426.38|16346.38|16418.19|16338.19|10
1730852060000|2024-11-06 00:14:20|16425.51|16345.51|16423.51|16343.51|16425.84|16345.84|16423.51|16343.51|10
1730852070000|2024-11-06 00:14:30|16424.24|16344.24|16426.39|16346.39|16426.39|16346.39|16424.24|16344.24|10
1730852080000|2024-11-06 00:14:40|16426.34|16346.34|16425.66|16345.66|16426.67|16346.67|16425.46|16345.46|10
1730852090000|2024-11-06 00:14:50|16425.18|16345.18|16423.72|16343.72|16425.22|16345.22|16423.53|16343.53|10
1730852100000|2024-11-06 00:15:00|16424.12|16344.12|16416.41|16336.41|16424.12|16344.12|16416.41|16336.41|10
1730852110000|2024-11-06 00:15:10|16415.86|16335.86|16409.29|16329.29|16415.86|16335.86|16409.29|16329.29|10
1730852120000|2024-11-06 00:15:20|16409.19|16329.19|16404.45|16324.45|16409.19|16329.19|16401.45|16321.45|10
1730852130000|2024-11-06 00:15:30|16404.68|16324.68|16406.22|16326.22|16406.22|16326.22|16403.65|16323.65|10
1730852140000|2024-11-06 00:15:40|16405.74|16325.74|16405.74|16325.74|16406.02|16326.02|16405.05|16325.05|9
1730852150000|2024-11-06 00:15:50|16405.89|16325.89|16410.17|16330.17|16410.17|16330.17|16405.89|16325.89|10
1730852160000|2024-11-06 00:16:00|16409.73|16329.73|16411.01|16331.01|16411.25|16331.25|16409.73|16329.73|10
1730852170000|2024-11-06 00:16:10|16411.13|16331.13|16414.5|16334.5|16414.5|16334.5|16410.86|16330.86|10
1730852180000|2024-11-06 00:16:20|16414.67|16334.67|16417.72|16337.72|16419.42|16339.42|16414.67|16334.67|10
1730852190000|2024-11-06 00:16:30|16417.63|16337.63|16419.49|16339.49|16419.49|16339.49|16416.92|16336.92|10
1730852200000|2024-11-06 00:16:40|16418.99|16338.99|16417.75|16337.75|16418.99|16338.99|16416.14|16336.14|10
1730852210000|2024-11-06 00:16:50|16417.93|16337.93|16418.74|16338.74|16419.2|16339.2|16416.83|16336.83|10
1730852220000|2024-11-06 00:17:00|16419.59|16339.59|16418.69|16338.69|16419.59|16339.59|16418.4|16338.4|9
1730852230000|2024-11-06 00:17:10|16418.36|16338.36|16424.36|16344.36|16424.36|16344.36|16418.13|16338.13|10
1730852240000|2024-11-06 00:17:20|16424.65|16344.65|16427.25|16347.25|16428.27|16348.27|16424.65|16344.65|10
1730852250000|2024-11-06 00:17:30|16426.9|16346.9|16430.53|16350.53|16430.53|16350.53|16426.9|16346.9|10
1730852260000|2024-11-06 00:17:40|16431.65|16351.65|16431.71|16351.71|16431.88|16351.88|16431.01|16351.01|10
1730852270000|2024-11-06 00:17:50|16431.92|16351.92|16436.11|16356.11|16436.22|16356.22|16431.92|16351.92|9
1730852280000|2024-11-06 00:18:00|16437.69|16357.69|16442.54|16362.54|16442.95|16362.95|16437.34|16357.34|10
1730852290000|2024-11-06 00:18:10|16442.11|16362.11|16442.04|16362.04|16443.32|16363.32|16441.15|16361.15|10
1730852300000|2024-11-06 00:18:20|16441.1|16361.1|16447.28|16367.28|16447.28|16367.28|16441.1|16361.1|10
1730852310000|2024-11-06 00:18:30|16447.44|16367.44|16446.73|16366.73|16447.44|16367.44|16446.02|16366.02|10
1730852320000|2024-11-06 00:18:40|16447.38|16367.38|16448.71|16368.71|16448.71|16368.71|16447.2|16367.2|10
1730852330000|2024-11-06 00:18:50|16448.87|16368.87|16451.24|16371.24|16451.24|16371.24|16448.78|16368.78|9
1730852340000|2024-11-06 00:19:00|16450.95|16370.95|16452.29|16372.29|16452.29|16372.29|16450.95|16370.95|9
1730852350000|2024-11-06 00:19:10|16451.77|16371.77|16454.1|16374.1|16454.85|16374.85|16451.77|16371.77|10
1730852360000|2024-11-06 00:19:20|16454.23|16374.23|16455.69|16375.69|16455.86|16375.86|16453.39|16373.39|10
1730852370000|2024-11-06 00:19:30|16455.97|16375.97|16459.33|16379.33|16459.33|16379.33|16455.97|16375.97|10
1730852380000|2024-11-06 00:19:40|16461.87|16381.87|16459.18|16379.18|16462.82|16382.82|16459.18|16379.18|10
1730852390000|2024-11-06 00:19:50|16458.97|16378.97|16456.85|16376.85|16458.97|16378.97|16456.78|16376.78|10
1730852400000|2024-11-06 00:20:00|16457.1|16377.1|16457.07|16377.07|16457.26|16377.26|16455.87|16375.87|10
1730852410000|2024-11-06 00:20:10|16456.79|16376.79|16458.28|16378.28|16459.42|16379.42|16456.79|16376.79|10
1730852420000|2024-11-06 00:20:20|16458.35|16378.35|16452.82|16372.82|16458.35|16378.35|16452.82|16372.82|10
1730852430000|2024-11-06 00:20:30|16453.05|16373.05|16451.4|16371.4|16453.45|16373.45|16450.87|16370.87|10
1730852440000|2024-11-06 00:20:40|16451.09|16371.09|16450.45|16370.45|16451.29|16371.29|16450.45|16370.45|10
1730852450000|2024-11-06 00:20:50|16450.37|16370.37|16449.76|16369.76|16450.37|16370.37|16449.11|16369.11|10
1730852460000|2024-11-06 00:21:00|16450.11|16370.11|16442.49|16362.49|16450.11|16370.11|16441.67|16361.67|10
1730852470000|2024-11-06 00:21:10|16442.67|16362.67|16446.99|16366.99|16446.99|16366.99|16442.67|16362.67|10
1730852480000|2024-11-06 00:21:20|16447.58|16367.58|16445.67|16365.67|16447.58|16367.58|16445.52|16365.52|10
1730852490000|2024-11-06 00:21:30|16445.72|16365.72|16447.49|16367.49|16447.49|16367.49|16445.72|16365.72|10
1730852500000|2024-11-06 00:21:40|16447.62|16367.62|16447.33|16367.33|16447.62|16367.62|16445.65|16365.65|9
1730852510000|2024-11-06 00:21:50|16447.66|16367.66|16451.5|16371.5|16451.5|16371.5|16447.66|16367.66|10
1730852520000|2024-11-06 00:22:00|16452.51|16372.51|16454.92|16374.92|16454.92|16374.92|16452.06|16372.06|10
1730852530000|2024-11-06 00:22:10|16455.04|16375.04|16459.72|16379.72|16459.72|16379.72|16455.04|16375.04|10
1730852540000|2024-11-06 00:22:20|16460.95|16380.95|16462.37|16382.37|16462.37|16382.37|16460.63|16380.63|10
1730852550000|2024-11-06 00:22:30|16462.55|16382.55|16462.92|16382.92|16463.23|16383.23|16462.07|16382.07|10
1730852560000|2024-11-06 00:22:40|16462.6|16382.6|16463.96|16383.96|16464.15|16384.15|16462.6|16382.6|10
1730852570000|2024-11-06 00:22:50|16465.95|16385.95|16471.59|16391.59|16471.73|16391.73|16465.77|16385.77|10
1730852580000|2024-11-06 00:23:00|16471.72|16391.72|16478.7|16398.7|16478.7|16398.7|16471.72|16391.72|10
1730852590000|2024-11-06 00:23:10|16481.43|16401.43|16483.5|16403.5|16484.14|16404.14|16481.43|16401.43|10
1730852600000|2024-11-06 00:23:20|16484.64|16404.64|16484.41|16404.41|16485.47|16405.47|16484.01|16404.01|10
1730852610000|2024-11-06 00:23:30|16484.54|16404.54|16483.22|16403.22|16484.55|16404.55|16482.2|16402.2|10
1730852620000|2024-11-06 00:23:40|16483.28|16403.28|16483.8|16403.8|16483.8|16403.8|16482.31|16402.31|10
1730852630000|2024-11-06 00:23:50|16487.62|16407.62|16490.07|16410.07|16490.07|16410.07|16486.99|16406.99|10
1730852640000|2024-11-06 00:24:00|16489.86|16409.86|16494.42|16414.42|16494.42|16414.42|16489.86|16409.86|10
1730852650000|2024-11-06 00:24:10|16496.02|16416.02|16497.71|16417.71|16497.71|16417.71|16496.02|16416.02|10
1730852660000|2024-11-06 00:24:20|16498.53|16418.53|16500.76|16420.76|16500.76|16420.76|16498.53|16418.53|10
1730852670000|2024-11-06 00:24:30|16501.66|16421.66|16503.59|16423.59|16503.59|16423.59|16501.66|16421.66|10
1730852680000|2024-11-06 00:24:40|16503.68|16423.68|16504.49|16424.49|16505.18|16425.18|16503.68|16423.68|9
1730852690000|2024-11-06 00:24:50|16504.94|16424.94|16508.33|16428.33|16508.33|16428.33|16504.84|16424.84|10
1730852700000|2024-11-06 00:25:00|16508.38|16428.38|16511.04|16431.04|16511.04|16431.04|16508.34|16428.34|10
1730852710000|2024-11-06 00:25:10|16511.91|16431.91|16514.01|16434.01|16515.21|16435.21|16511.91|16431.91|10
1730852720000|2024-11-06 00:25:20|16513.59|16433.59|16516.39|16436.39|16516.79|16436.79|16513.59|16433.59|10
1730852730000|2024-11-06 00:25:30|16516.62|16436.62|16521.86|16441.86|16521.86|16441.86|16516.62|16436.62|10
1730852740000|2024-11-06 00:25:40|16522.54|16442.54|16529.04|16449.04|16529.81|16449.81|16522.19|16442.19|10
1730852750000|2024-11-06 00:25:50|16528.27|16448.27|16530.13|16450.13|16530.13|16450.13|16527.63|16447.63|10
1730852760000|2024-11-06 00:26:00|16529.51|16449.51|16535.21|16455.21|16535.21|16455.21|16529.51|16449.51|10
1730852770000|2024-11-06 00:26:10|16535.22|16455.22|16534.3|16454.3|16535.58|16455.58|16533.36|16453.36|10
1730852780000|2024-11-06 00:26:20|16534.05|16454.05|16537.83|16457.83|16538.24|16458.24|16534.05|16454.05|10
1730852790000|2024-11-06 00:26:30|16538.39|16458.39|16543.05|16463.05|16543.05|16463.05|16538.39|16458.39|10
1730852800000|2024-11-06 00:26:40|16542.27|16462.27|16543.16|16463.16|16543.16|16463.16|16541.23|16461.23|10
1730852810000|2024-11-06 00:26:50|16543.26|16463.26|16545.61|16465.61|16545.61|16465.61|16542.73|16462.73|10
1730852820000|2024-11-06 00:27:00|16545.95|16465.95|16547.4|16467.4|16547.55|16467.55|16544.64|16464.64|10
1730852830000|2024-11-06 00:27:10|16548.49|16468.49|16547.73|16467.73|16549.75|16469.75|16547.73|16467.73|10
1730852840000|2024-11-06 00:27:20|16548.81|16468.81|16552.6|16472.6|16553.44|16473.44|16548.81|16468.81|10
1730852850000|2024-11-06 00:27:30|16553.43|16473.43|16555.79|16475.79|16555.79|16475.79|16552.8|16472.8|10
1730852860000|2024-11-06 00:27:40|16556.13|16476.13|16559.76|16479.76|16560.56|16480.56|16556.13|16476.13|10
1730852870000|2024-11-06 00:27:50|16559.88|16479.88|16559.55|16479.55|16562.15|16482.15|16558.92|16478.92|10
1730852880000|2024-11-06 00:28:00|16560.5|16480.5|16552.4|16472.4|16560.55|16480.55|16552.4|16472.4|10
1730852890000|2024-11-06 00:28:10|16552.46|16472.46|16551.83|16471.83|16552.8|16472.8|16550.87|16470.87|10
1730852900000|2024-11-06 00:28:20|16551.56|16471.56|16560.63|16480.63|16560.63|16480.63|16551.56|16471.56|10
1730852910000|2024-11-06 00:28:30|16561.77|16481.77|16564.71|16484.71|16565.02|16485.02|16561.77|16481.77|10
1730852920000|2024-11-06 00:28:40|16563.39|16483.39|16566.4|16486.4|16567.31|16487.31|16563.39|16483.39|10
1730852930000|2024-11-06 00:28:50|16570.76|16490.76|16574.43|16494.43|16576.11|16496.11|16570.76|16490.76|10
1730852940000|2024-11-06 00:29:00|16575.1|16495.1|16574.17|16494.17|16575.1|16495.1|16573.14|16493.14|10
1730852950000|2024-11-06 00:29:10|16573.82|16493.82|16572.27|16492.27|16573.82|16493.82|16572.03|16492.03|10
1730852960000|2024-11-06 00:29:20|16572.56|16492.56|16569.11|16489.11|16572.56|16492.56|16569.11|16489.11|10
1730852970000|2024-11-06 00:29:30|16568.22|16488.22|16569.86|16489.86|16569.86|16489.86|16567.68|16487.68|10
1730852980000|2024-11-06 00:29:40|16570.64|16490.64|16569.89|16489.89|16571.85|16491.85|16569.89|16489.89|10
1730852990000|2024-11-06 00:29:50|16569.02|16489.02|16566.17|16486.17|16569.02|16489.02|16565.29|16485.29|10
1730853000000|2024-11-06 00:30:00|16565.54|16485.54|16570.45|16490.45|16570.45|16490.45|16565.2|16485.2|10
1730853010000|2024-11-06 00:30:10|16570.12|16490.12|16580.57|16500.57|16580.57|16500.57|16570.12|16490.12|10
1730853020000|2024-11-06 00:30:20|16580.56|16500.56|16586.67|16506.67|16586.67|16506.67|16580.56|16500.56|10
1730853030000|2024-11-06 00:30:30|16586.5|16506.5|16595.5|16515.5|16595.5|16515.5|16586.5|16506.5|10
1730853040000|2024-11-06 00:30:40|16596.56|16516.56|16597.16|16517.16|16598.08|16518.08|16595.62|16515.62|10
1730853050000|2024-11-06 00:30:50|16596.4|16516.4|16599.3|16519.3|16599.3|16519.3|16595.09|16515.09|10
1730853060000|2024-11-06 00:31:00|16600.79|16520.79|16608.52|16528.52|16608.52|16528.52|16600.26|16520.26|10
1730853070000|2024-11-06 00:31:10|16607.68|16527.68|16612.38|16532.38|16612.38|16532.38|16607.64|16527.64|10
1730853080000|2024-11-06 00:31:20|16612.25|16532.25|16614.62|16534.62|16614.62|16534.62|16612.07|16532.07|10
1730853090000|2024-11-06 00:31:30|16614.55|16534.55|16619.76|16539.76|16619.76|16539.76|16614.55|16534.55|10
1730853100000|2024-11-06 00:31:40|16619.94|16539.94|16626.04|16546.04|16626.04|16546.04|16618.98|16538.98|10
1730853110000|2024-11-06 00:31:50|16627.33|16547.33|16637.48|16557.48|16637.48|16557.48|16627.09|16547.09|10
1730853120000|2024-11-06 00:32:00|16639.22|16559.22|16639.31|16559.31|16641.63|16561.63|16639.22|16559.22|10
1730853130000|2024-11-06 00:32:10|16639.07|16559.07|16641.46|16561.46|16642.05|16562.05|16638.17|16558.17|10
1730853140000|2024-11-06 00:32:20|16640.85|16560.85|16639.6|16559.6|16642.04|16562.04|16639.58|16559.58|9
1730853150000|2024-11-06 00:32:30|16641.25|16561.25|16639.16|16559.16|16643.57|16563.57|16639.16|16559.16|10
1730853160000|2024-11-06 00:32:40|16638.72|16558.72|16625.57|16545.57|16638.72|16558.72|16625.57|16545.57|10
1730853170000|2024-11-06 00:32:50|16624.9|16544.9|16621.18|16541.18|16624.9|16544.9|16619.09|16539.09|10
1730853180000|2024-11-06 00:33:00|16622.88|16542.88|16624.53|16544.53|16624.53|16544.53|16622.2|16542.2|10
1730853190000|2024-11-06 00:33:10|16625.03|16545.03|16616.79|16536.79|16625.69|16545.69|16615.96|16535.96|10
1730853200000|2024-11-06 00:33:20|16615.7|16535.7|16607.25|16527.25|16615.7|16535.7|16607.18|16527.18|10
1730853210000|2024-11-06 00:33:30|16607.48|16527.48|16613.98|16533.98|16613.98|16533.98|16607.48|16527.48|10
1730853220000|2024-11-06 00:33:40|16613.37|16533.37|16626.21|16546.21|16626.21|16546.21|16613.37|16533.37|10
1730853230000|2024-11-06 00:33:50|16626.44|16546.44|16636.06|16556.06|16636.06|16556.06|16626.44|16546.44|10
1730853240000|2024-11-06 00:34:00|16636.8|16556.8|16640.79|16560.79|16641.7|16561.7|16636.45|16556.45|10
1730853250000|2024-11-06 00:34:10|16640.76|16560.76|16645.75|16565.75|16645.75|16565.75|16640.76|16560.76|10
1730853260000|2024-11-06 00:34:20|16645.46|16565.46|16645.36|16565.36|16646.84|16566.84|16645.08|16565.08|10
1730853270000|2024-11-06 00:34:30|16644.95|16564.95|16646.25|16566.25|16646.4|16566.4|16644.7|16564.7|10
1730853280000|2024-11-06 00:34:40|16646.4|16566.4|16653.26|16573.26|16653.88|16573.88|16646.29|16566.29|10
1730853290000|2024-11-06 00:34:50|16652.78|16572.78|16655.88|16575.88|16658|16578|16652.21|16572.21|10
1730853300000|2024-11-06 00:35:00|16654.85|16574.85|16655.22|16575.22|16655.63|16575.63|16651.83|16571.83|10
1730853310000|2024-11-06 00:35:10|16655.17|16575.17|16656.76|16576.76|16656.91|16576.91|16654.37|16574.37|10
1730853320000|2024-11-06 00:35:20|16657.23|16577.23|16668.45|16588.45|16668.53|16588.53|16657.23|16577.23|10
1730853330000|2024-11-06 00:35:30|16667.87|16587.87|16674.97|16594.97|16674.97|16594.97|16667.07|16587.07|10
1730853340000|2024-11-06 00:35:40|16674.46|16594.46|16678.78|16598.78|16679.17|16599.17|16674.28|16594.28|10
1730853350000|2024-11-06 00:35:50|16678.28|16598.28|16682.65|16602.65|16684.24|16604.24|16678.28|16598.28|10
1730853360000|2024-11-06 00:36:00|16680.08|16600.08|16691.05|16611.05|16691.05|16611.05|16680.08|16600.08|10
1730853370000|2024-11-06 00:36:10|16691.67|16611.67|16694.75|16614.75|16694.75|16614.75|16691.67|16611.67|10
1730853380000|2024-11-06 00:36:20|16695.02|16615.02|16696.85|16616.85|16697.83|16617.83|16695.02|16615.02|10
1730853390000|2024-11-06 00:36:30|16696.55|16616.55|16694.71|16614.71|16696.67|16616.67|16693.48|16613.48|10
1730853400000|2024-11-06 00:36:40|16694.33|16614.33|16692.48|16612.48|16694.4|16614.4|16692.35|16612.35|10
1730853410000|2024-11-06 00:36:50|16691.61|16611.61|16692.86|16612.86|16692.86|16612.86|16690.91|16610.91|10
1730853420000|2024-11-06 00:37:00|16692.9|16612.9|16693.17|16613.17|16694.14|16614.14|16692.16|16612.16|10
1730853430000|2024-11-06 00:37:10|16694.07|16614.07|16685.97|16605.97|16694.07|16614.07|16685.97|16605.97|10
1730853440000|2024-11-06 00:37:20|16685.22|16605.22|16686.97|16606.97|16686.97|16606.97|16684.75|16604.75|10
1730853450000|2024-11-06 00:37:30|16687.22|16607.22|16690.23|16610.23|16690.23|16610.23|16687.22|16607.22|10
1730853460000|2024-11-06 00:37:40|16689.88|16609.88|16693.74|16613.74|16693.74|16613.74|16689.88|16609.88|10
1730853470000|2024-11-06 00:37:50|16693.89|16613.89|16699.19|16619.19|16699.19|16619.19|16693.89|16613.89|10
1730853480000|2024-11-06 00:38:00|16699.74|16619.74|16700.64|16620.64|16700.91|16620.91|16699.38|16619.38|10
1730853490000|2024-11-06 00:38:10|16700.13|16620.13|16699.31|16619.31|16701.29|16621.29|16699.31|16619.31|10
1730853500000|2024-11-06 00:38:20|16698.29|16618.29|16688.79|16608.79|16698.29|16618.29|16688.79|16608.79|10
1730853510000|2024-11-06 00:38:30|16686.02|16606.02|16684.03|16604.03|16686.02|16606.02|16684.03|16604.03|10
1730853520000|2024-11-06 00:38:40|16684|16604|16685.93|16605.93|16685.93|16605.93|16683.6|16603.6|10
1730853530000|2024-11-06 00:38:50|16686.82|16606.82|16687.13|16607.13|16689.51|16609.51|16686.82|16606.82|10
1730853540000|2024-11-06 00:39:00|16688.24|16608.24|16677.03|16597.03|16688.71|16608.71|16677.03|16597.03|10
1730853550000|2024-11-06 00:39:10|16673.97|16593.97|16664.46|16584.46|16673.97|16593.97|16664.46|16584.46|9
1730853560000|2024-11-06 00:39:20|16661.07|16581.07|16656.67|16576.67|16661.07|16581.07|16656.67|16576.67|10
1730853570000|2024-11-06 00:39:30|16655.78|16575.78|16657.97|16577.97|16658.73|16578.73|16655.78|16575.78|10
1730853580000|2024-11-06 00:39:40|16658.92|16578.92|16659.78|16579.78|16661.52|16581.52|16658.92|16578.92|10
1730853590000|2024-11-06 00:39:50|16659.84|16579.84|16657.8|16577.8|16659.84|16579.84|16656.41|16576.41|10
1730853600000|2024-11-06 00:40:00|16658.95|16578.95|16669.51|16589.51|16669.51|16589.51|16658.95|16578.95|10
1730853610000|2024-11-06 00:40:10|16668.51|16588.51|16670.88|16590.88|16670.88|16590.88|16668.36|16588.36|10
1730853620000|2024-11-06 00:40:20|16670.54|16590.54|16675.03|16595.03|16675.03|16595.03|16670.54|16590.54|10
1730853630000|2024-11-06 00:40:30|16674.58|16594.58|16673.91|16593.91|16675.07|16595.07|16672.11|16592.11|10
1730853640000|2024-11-06 00:40:40|16674.31|16594.31|16675.01|16595.01|16678.08|16598.08|16674.31|16594.31|10
1730853650000|2024-11-06 00:40:50|16675.11|16595.11|16677.29|16597.29|16677.86|16597.86|16674.82|16594.82|10
1730853660000|2024-11-06 00:41:00|16677.84|16597.84|16679.45|16599.45|16680.59|16600.59|16677.84|16597.84|10
1730853670000|2024-11-06 00:41:10|16680.11|16600.11|16682.08|16602.08|16682.08|16602.08|16679.64|16599.64|10
1730853680000|2024-11-06 00:41:20|16681.87|16601.87|16687.35|16607.35|16687.35|16607.35|16680.63|16600.63|10
1730853690000|2024-11-06 00:41:30|16687.86|16607.86|16690.01|16610.01|16690.01|16610.01|16686.5|16606.5|10
1730853700000|2024-11-06 00:41:40|16690.41|16610.41|16700.16|16620.16|16700.16|16620.16|16690.41|16610.41|10
1730853710000|2024-11-06 00:41:50|16701.22|16621.22|16701.29|16621.29|16702.18|16622.18|16701.05|16621.05|10
1730853720000|2024-11-06 00:42:00|16701.45|16621.45|16703.8|16623.8|16704.37|16624.37|16701.13|16621.13|10
1730853730000|2024-11-06 00:42:10|16703.16|16623.16|16701.94|16621.94|16703.89|16623.89|16701.91|16621.91|10
1730853740000|2024-11-06 00:42:20|16701.2|16621.2|16701.88|16621.88|16701.88|16621.88|16700.01|16620.01|10
1730853750000|2024-11-06 00:42:30|16701.29|16621.29|16702.7|16622.7|16703.21|16623.21|16701.29|16621.29|10
1730853760000|2024-11-06 00:42:40|16703.19|16623.19|16704.25|16624.25|16704.72|16624.72|16703.19|16623.19|10
1730853770000|2024-11-06 00:42:50|16703.92|16623.92|16698.18|16618.18|16703.98|16623.98|16698.18|16618.18|10
1730853780000|2024-11-06 00:43:00|16696.7|16616.7|16691.47|16611.47|16696.7|16616.7|16689.93|16609.93|10
1730853790000|2024-11-06 00:43:10|16690.99|16610.99|16693.23|16613.23|16693.23|16613.23|16690.99|16610.99|10
1730853800000|2024-11-06 00:43:20|16694.26|16614.26|16699.43|16619.43|16700.01|16620.01|16694.26|16614.26|9
1730853810000|2024-11-06 00:43:30|16699.99|16619.99|16700.93|16620.93|16702.16|16622.16|16698.53|16618.53|10
1730853820000|2024-11-06 00:43:40|16700.7|16620.7|16700.55|16620.55|16703.17|16623.17|16700.55|16620.55|10
1730853830000|2024-11-06 00:43:50|16699.89|16619.89|16704.48|16624.48|16704.48|16624.48|16699.89|16619.89|10
1730853840000|2024-11-06 00:44:00|16704.97|16624.97|16723.06|16643.06|16723.06|16643.06|16704.25|16624.25|10
1730853850000|2024-11-06 00:44:10|16723.18|16643.18|16728.54|16648.54|16728.54|16648.54|16723.18|16643.18|10
1730853860000|2024-11-06 00:44:20|16728.9|16648.9|16733.97|16653.97|16733.97|16653.97|16728.34|16648.34|10
1730853870000|2024-11-06 00:44:30|16734.25|16654.25|16737.79|16657.79|16738.59|16658.59|16734.25|16654.25|10
1730853880000|2024-11-06 00:44:40|16739.18|16659.18|16745.21|16665.21|16745.21|16665.21|16739.18|16659.18|10
1730853890000|2024-11-06 00:44:50|16745.31|16665.31|16752.97|16672.97|16752.97|16672.97|16745.31|16665.31|10
1730853900000|2024-11-06 00:45:00|16753.35|16673.35|16759.92|16679.92|16759.92|16679.92|16753.35|16673.35|10
1730853910000|2024-11-06 00:45:10|16761.33|16681.33|16756.11|16676.11|16761.33|16681.33|16756.11|16676.11|10
1730853920000|2024-11-06 00:45:20|16755.6|16675.6|16760.18|16680.18|16760.18|16680.18|16755.6|16675.6|10
1730853930000|2024-11-06 00:45:30|16760.68|16680.68|16766.59|16686.59|16766.59|16686.59|16759.73|16679.73|10
1730853940000|2024-11-06 00:45:40|16766.3|16686.3|16767.05|16687.05|16767.39|16687.39|16765.05|16685.05|10
1730853950000|2024-11-06 00:45:50|16765.5|16685.5|16768.37|16688.37|16768.37|16688.37|16764.23|16684.23|10
1730853960000|2024-11-06 00:46:00|16768.22|16688.22|16765.2|16685.2|16768.22|16688.22|16763.95|16683.95|10
1730853970000|2024-11-06 00:46:10|16764.3|16684.3|16768.5|16688.5|16768.65|16688.65|16764.3|16684.3|10
1730853980000|2024-11-06 00:46:20|16769.53|16689.53|16769.7|16689.7|16769.7|16689.7|16767.81|16687.81|10
1730853990000|2024-11-06 00:46:30|16769.19|16689.19|16776.53|16696.53|16776.53|16696.53|16767.47|16687.47|10
1730854000000|2024-11-06 00:46:40|16775.79|16695.79|16774.11|16694.11|16778.31|16698.31|16774.11|16694.11|10
1730854010000|2024-11-06 00:46:50|16773.42|16693.42|16776.16|16696.16|16776.94|16696.94|16773.05|16693.05|10
1730854020000|2024-11-06 00:47:00|16778.62|16698.62|16778.89|16698.89|16780.66|16700.66|16778.53|16698.53|10
1730854030000|2024-11-06 00:47:10|16779.31|16699.31|16773.29|16693.29|16779.31|16699.31|16773.29|16693.29|10
1730854040000|2024-11-06 00:47:20|16772.84|16692.84|16769.92|16689.92|16772.84|16692.84|16769.16|16689.16|10
1730854050000|2024-11-06 00:47:30|16769.51|16689.51|16770.86|16690.86|16770.95|16690.95|16768.91|16688.91|10
1730854060000|2024-11-06 00:47:40|16769.51|16689.51|16768.93|16688.93|16770.65|16690.65|16768.93|16688.93|10
1730854070000|2024-11-06 00:47:50|16768.34|16688.34|16757.63|16677.63|16768.34|16688.34|16757.63|16677.63|10
1730854080000|2024-11-06 00:48:00|16756.35|16676.35|16754.64|16674.64|16756.72|16676.72|16754.22|16674.22|10
1730854090000|2024-11-06 00:48:10|16753.47|16673.47|16751.92|16671.92|16754.83|16674.83|16751.56|16671.56|9
1730854100000|2024-11-06 00:48:20|16749.56|16669.56|16745.26|16665.26|16749.56|16669.56|16744.23|16664.23|10
1730854110000|2024-11-06 00:48:30|16743.85|16663.85|16751.8|16671.8|16751.8|16671.8|16743.85|16663.85|10
1730854120000|2024-11-06 00:48:40|16753.15|16673.15|16757.63|16677.63|16757.63|16677.63|16751.66|16671.66|10
1730854130000|2024-11-06 00:48:50|16760.46|16680.46|16765.22|16685.22|16766.47|16686.47|16760.46|16680.46|10
1730854140000|2024-11-06 00:49:00|16766.11|16686.11|16774.49|16694.49|16774.49|16694.49|16766.11|16686.11|10
1730854150000|2024-11-06 00:49:10|16774.43|16694.43|16785.26|16705.26|16786.16|16706.16|16774.43|16694.43|10
1730854160000|2024-11-06 00:49:20|16785.84|16705.84|16798.89|16718.89|16799.95|16719.95|16785.84|16705.84|10
1730854170000|2024-11-06 00:49:30|16807.77|16727.77|16827.76|16747.76|16827.76|16747.76|16807.77|16727.77|10
1730854180000|2024-11-06 00:49:40|16828.34|16748.34|16824.3|16744.3|16830.53|16750.53|16824.3|16744.3|10
1730854190000|2024-11-06 00:49:50|16824.09|16744.09|16837.78|16757.78|16837.78|16757.78|16824.09|16744.09|10
1730854200000|2024-11-06 00:50:00|16837.48|16757.48|16838.54|16758.54|16839.49|16759.49|16836.8|16756.8|10
1730854210000|2024-11-06 00:50:10|16838.49|16758.49|16836.85|16756.85|16838.49|16758.49|16835.36|16755.36|10
1730854220000|2024-11-06 00:50:20|16836.62|16756.62|16834.25|16754.25|16837.59|16757.59|16833.61|16753.61|10
1730854230000|2024-11-06 00:50:30|16831.9|16751.9|16823.08|16743.08|16832.57|16752.57|16823.08|16743.08|10
1730854240000|2024-11-06 00:50:40|16822.03|16742.03|16814.14|16734.14|16822.37|16742.37|16814.14|16734.14|9
1730854250000|2024-11-06 00:50:50|16813.34|16733.34|16813.89|16733.89|16814.68|16734.68|16811.6|16731.6|9
1730854260000|2024-11-06 00:51:00|16813.22|16733.22|16812.65|16732.65|16816.56|16736.56|16812.65|16732.65|10
1730854270000|2024-11-06 00:51:10|16812.09|16732.09|16808.18|16728.18|16812.09|16732.09|16808.18|16728.18|10
1730854280000|2024-11-06 00:51:20|16808.25|16728.25|16813.15|16733.15|16813.15|16733.15|16808.01|16728.01|10
1730854290000|2024-11-06 00:51:30|16814.26|16734.26|16812.68|16732.68|16816.66|16736.66|16812.68|16732.68|10
1730854300000|2024-11-06 00:51:40|16812.12|16732.12|16807.75|16727.75|16812.12|16732.12|16807.75|16727.75|10
1730854310000|2024-11-06 00:51:50|16806.35|16726.35|16806.91|16726.91|16807.18|16727.18|16805.91|16725.91|10
1730854320000|2024-11-06 00:52:00|16803.22|16723.22|16805.39|16725.39|16805.72|16725.72|16802.29|16722.29|10
1730854330000|2024-11-06 00:52:10|16805.54|16725.54|16811.11|16731.11|16812.27|16732.27|16805.54|16725.54|10
1730854340000|2024-11-06 00:52:20|16811.58|16731.58|16802.25|16722.25|16811.58|16731.58|16801.73|16721.73|10
1730854350000|2024-11-06 00:52:30|16801.77|16721.77|16798.19|16718.19|16802.01|16722.01|16798.19|16718.19|10
1730854360000|2024-11-06 00:52:40|16797.95|16717.95|16797.13|16717.13|16797.95|16717.95|16796.33|16716.33|10
1730854370000|2024-11-06 00:52:50|16797.83|16717.83|16797.86|16717.86|16798.33|16718.33|16796.52|16716.52|10
1730854380000|2024-11-06 00:53:00|16798.15|16718.15|16797.95|16717.95|16798.52|16718.52|16796.19|16716.19|10
1730854390000|2024-11-06 00:53:10|16799.99|16719.99|16801.74|16721.74|16802.33|16722.33|16799.37|16719.37|10
1730854400000|2024-11-06 00:53:20|16803.32|16723.32|16810.98|16730.98|16810.98|16730.98|16803.14|16723.14|10
1730854410000|2024-11-06 00:53:30|16810.7|16730.7|16813.97|16733.97|16814.15|16734.15|16810.52|16730.52|10
1730854420000|2024-11-06 00:53:40|16813.67|16733.67|16817.18|16737.18|16818.07|16738.07|16813.36|16733.36|10
1730854430000|2024-11-06 00:53:50|16817.99|16737.99|16817.95|16737.95|16818.64|16738.64|16816.22|16736.22|10
1730854440000|2024-11-06 00:54:00|16818.44|16738.44|16822.03|16742.03|16822.03|16742.03|16818.44|16738.44|10
1730854450000|2024-11-06 00:54:10|16822.2|16742.2|16823.32|16743.32|16823.32|16743.32|16821.49|16741.49|10
1730854460000|2024-11-06 00:54:20|16822.97|16742.97|16827.27|16747.27|16827.27|16747.27|16822.97|16742.97|10
1730854470000|2024-11-06 00:54:30|16827.22|16747.22|16825.72|16745.72|16827.22|16747.22|16825.72|16745.72|10
1730854480000|2024-11-06 00:54:40|16826.07|16746.07|16829.43|16749.43|16829.69|16749.69|16826.07|16746.07|10
1730854490000|2024-11-06 00:54:50|16829.04|16749.04|16831.38|16751.38|16831.38|16751.38|16828.54|16748.54|10
1730854500000|2024-11-06 00:55:00|16831.65|16751.65|16836.05|16756.05|16836.05|16756.05|16831.06|16751.06|10
1730854510000|2024-11-06 00:55:10|16836.51|16756.51|16838.86|16758.86|16838.86|16758.86|16835.82|16755.82|10
1730854520000|2024-11-06 00:55:20|16838.74|16758.74|16835.89|16755.89|16838.74|16758.74|16835.28|16755.28|10
1730854530000|2024-11-06 00:55:30|16836.27|16756.27|16837.41|16757.41|16837.77|16757.77|16835.92|16755.92|10
1730854540000|2024-11-06 00:55:40|16836.51|16756.51|16831.24|16751.24|16836.51|16756.51|16831.24|16751.24|10
1730854550000|2024-11-06 00:55:50|16830.38|16750.38|16833.18|16753.18|16833.31|16753.31|16830.17|16750.17|10
1730854560000|2024-11-06 00:56:00|16833.19|16753.19|16837.47|16757.47|16837.47|16757.47|16833.19|16753.19|10
1730854570000|2024-11-06 00:56:10|16839.23|16759.23|16838.13|16758.13|16839.23|16759.23|16838.13|16758.13|10
1730854580000|2024-11-06 00:56:20|16837.55|16757.55|16836.24|16756.24|16837.55|16757.55|16835.41|16755.41|10
1730854590000|2024-11-06 00:56:30|16836.87|16756.87|16832.06|16752.06|16836.87|16756.87|16831.37|16751.37|10
1730854600000|2024-11-06 00:56:40|16832.29|16752.29|16824.13|16744.13|16832.29|16752.29|16823.93|16743.93|10
1730854610000|2024-11-06 00:56:50|16824.11|16744.11|16816.21|16736.21|16824.17|16744.17|16816.02|16736.02|10
1730854620000|2024-11-06 00:57:00|16818.75|16738.75|16818.47|16738.47|16819.36|16739.36|16817.9|16737.9|9
1730854630000|2024-11-06 00:57:10|16817.47|16737.47|16816.19|16736.19|16817.47|16737.47|16814.35|16734.35|10
1730854640000|2024-11-06 00:57:20|16816.22|16736.22|16813.79|16733.79|16816.22|16736.22|16812.73|16732.73|10
1730854650000|2024-11-06 00:57:30|16809.97|16729.97|16799.66|16719.66|16809.97|16729.97|16799.66|16719.66|10
1730854660000|2024-11-06 00:57:40|16797.01|16717.01|16791.06|16711.06|16797.01|16717.01|16791|16711|10
1730854670000|2024-11-06 00:57:50|16790.88|16710.88|16791.16|16711.16|16791.99|16711.99|16790.3|16710.3|10
1730854680000|2024-11-06 00:58:00|16791.1|16711.1|16790.93|16710.93|16792.06|16712.06|16790.93|16710.93|10
1730854690000|2024-11-06 00:58:10|16790.72|16710.72|16792.82|16712.82|16792.82|16712.82|16790.72|16710.72|10
1730854700000|2024-11-06 00:58:20|16792.86|16712.86|16792.87|16712.87|16794.48|16714.48|16792.61|16712.61|10
1730854710000|2024-11-06 00:58:30|16792.95|16712.95|16794.74|16714.74|16795.93|16715.93|16792.95|16712.95|10
1730854720000|2024-11-06 00:58:40|16793.64|16713.64|16791.56|16711.56|16793.64|16713.64|16790.54|16710.54|10
1730854730000|2024-11-06 00:58:50|16792.32|16712.32|16795.27|16715.27|16795.27|16715.27|16791.34|16711.34|10
1730854740000|2024-11-06 00:59:00|16795.79|16715.79|16803.35|16723.35|16803.35|16723.35|16795.76|16715.76|10
1730854750000|2024-11-06 00:59:10|16804.58|16724.58|16807.11|16727.11|16808.03|16728.03|16804.58|16724.58|9
1730854760000|2024-11-06 00:59:20|16806.96|16726.96|16805.97|16725.97|16807.5|16727.5|16805.97|16725.97|10
1730854770000|2024-11-06 00:59:30|16804.18|16724.18|16801.22|16721.22|16804.18|16724.18|16799.71|16719.71|10
1730854780000|2024-11-06 00:59:40|16800.27|16720.27|16798.88|16718.88|16800.27|16720.27|16798.88|16718.88|10
1730854790000|2024-11-06 00:59:50|16799.23|16719.23|16798.13|16718.13|16799.41|16719.41|16797.39|16717.39|10
1730854800000|2024-11-06 01:00:00|16796.02|16716.02|16800.33|16720.33|16800.33|16720.33|16796.01|16716.01|10
1730854810000|2024-11-06 01:00:10|16800.1|16720.1|16806.58|16726.58|16807.5|16727.5|16800.1|16720.1|10
1730854820000|2024-11-06 01:00:20|16807.47|16727.47|16810.97|16730.97|16810.97|16730.97|16807.47|16727.47|10
1730854830000|2024-11-06 01:00:30|16811.94|16731.94|16823.32|16743.32|16823.32|16743.32|16811.94|16731.94|10
1730854840000|2024-11-06 01:00:40|16823.8|16743.8|16826.28|16746.28|16826.28|16746.28|16822.31|16742.31|10
1730854850000|2024-11-06 01:00:50|16826.48|16746.48|16830.86|16750.86|16831.52|16751.52|16826.48|16746.48|10
1730854860000|2024-11-06 01:01:00|16830.69|16750.69|16835.76|16755.76|16835.81|16755.81|16830.33|16750.33|10
1730854870000|2024-11-06 01:01:10|16837.18|16757.18|16841.99|16761.99|16842.18|16762.18|16836.37|16756.37|10
1730854880000|2024-11-06 01:01:20|16842.83|16762.83|16846.11|16766.11|16847.05|16767.05|16842.83|16762.83|10
1730854890000|2024-11-06 01:01:30|16848.5|16768.5|16846.83|16766.83|16848.77|16768.77|16846.29|16766.29|10
1730854900000|2024-11-06 01:01:40|16846.76|16766.76|16847.21|16767.21|16847.95|16767.95|16844.2|16764.2|10
1730854910000|2024-11-06 01:01:50|16846.46|16766.46|16851.35|16771.35|16851.35|16771.35|16845.9|16765.9|10
1730854920000|2024-11-06 01:02:00|16851.82|16771.82|16855.46|16775.46|16855.79|16775.79|16851.82|16771.82|10
1730854930000|2024-11-06 01:02:10|16854.64|16774.64|16851.46|16771.46|16854.64|16774.64|16850.87|16770.87|10
1730854940000|2024-11-06 01:02:20|16851.26|16771.26|16853.52|16773.52|16854.22|16774.22|16851.26|16771.26|10
1730854950000|2024-11-06 01:02:30|16853.45|16773.45|16859.93|16779.93|16860.52|16780.52|16852.88|16772.88|10
1730854960000|2024-11-06 01:02:40|16859.12|16779.12|16861.61|16781.61|16861.84|16781.84|16859.12|16779.12|10
1730854970000|2024-11-06 01:02:50|16861.67|16781.67|16856.24|16776.24|16861.67|16781.67|16856.24|16776.24|10
1730854980000|2024-11-06 01:03:00|16856.78|16776.78|16847.94|16767.94|16856.78|16776.78|16847.94|16767.94|10
1730854990000|2024-11-06 01:03:10|16847.16|16767.16|16845.13|16765.13|16847.46|16767.46|16844.67|16764.67|10
1730855000000|2024-11-06 01:03:20|16845.25|16765.25|16849.57|16769.57|16849.57|16769.57|16845.25|16765.25|10
1730855010000|2024-11-06 01:03:30|16847.99|16767.99|16851.2|16771.2|16852.59|16772.59|16847.91|16767.91|10
1730855020000|2024-11-06 01:03:40|16850.21|16770.21|16852.65|16772.65|16852.65|16772.65|16848.32|16768.32|10
1730855030000|2024-11-06 01:03:50|16854.46|16774.46|16855.83|16775.83|16855.96|16775.96|16854.18|16774.18|10
1730855040000|2024-11-06 01:04:00|16857.2|16777.2|16858.98|16778.98|16860.57|16780.57|16857.2|16777.2|10
1730855050000|2024-11-06 01:04:10|16857.2|16777.2|16853.61|16773.61|16857.2|16777.2|16853.61|16773.61|9
1730855060000|2024-11-06 01:04:20|16852.08|16772.08|16847.65|16767.65|16852.08|16772.08|16846.99|16766.99|10
1730855070000|2024-11-06 01:04:30|16848.1|16768.1|16840.16|16760.16|16848.1|16768.1|16840.16|16760.16|9
1730855080000|2024-11-06 01:04:40|16838.32|16758.32|16838.01|16758.01|16838.32|16758.32|16836.17|16756.17|10
1730855090000|2024-11-06 01:04:50|16838.24|16758.24|16840.36|16760.36|16840.36|16760.36|16838.06|16758.06|10
1730855100000|2024-11-06 01:05:00|16839.94|16759.94|16845.64|16765.64|16845.64|16765.64|16839.94|16759.94|10
1730855110000|2024-11-06 01:05:10|16845.27|16765.27|16848.31|16768.31|16848.31|16768.31|16845.02|16765.02|10
1730855120000|2024-11-06 01:05:20|16847.59|16767.59|16846.47|16766.47|16848.6|16768.6|16846.03|16766.03|10
1730855130000|2024-11-06 01:05:30|16845.68|16765.68|16835.48|16755.48|16845.68|16765.68|16835.48|16755.48|10
1730855140000|2024-11-06 01:05:40|16833.57|16753.57|16836.67|16756.67|16836.67|16756.67|16832.39|16752.39|10
1730855150000|2024-11-06 01:05:50|16836.05|16756.05|16850.09|16770.09|16850.3|16770.3|16836.05|16756.05|10
1730855160000|2024-11-06 01:06:00|16850.55|16770.55|16842|16762|16852.02|16772.02|16841.64|16761.64|10
1730855170000|2024-11-06 01:06:10|16841.92|16761.92|16843.36|16763.36|16847.78|16767.78|16841.92|16761.92|10
1730855180000|2024-11-06 01:06:20|16842.96|16762.96|16844.86|16764.86|16844.86|16764.86|16842.95|16762.95|10
1730855190000|2024-11-06 01:06:30|16845.22|16765.22|16848.96|16768.96|16849.89|16769.89|16845.22|16765.22|10
1730855200000|2024-11-06 01:06:40|16852.26|16772.26|16854.73|16774.73|16854.73|16774.73|16852.09|16772.09|10
1730855210000|2024-11-06 01:06:50|16854.87|16774.87|16855.06|16775.06|16855.83|16775.83|16853.76|16773.76|10
1730855220000|2024-11-06 01:07:00|16856.79|16776.79|16857.99|16777.99|16858.59|16778.59|16856.79|16776.79|10
1730855230000|2024-11-06 01:07:10|16858.36|16778.36|16861.92|16781.92|16862.5|16782.5|16858.2|16778.2|10
1730855240000|2024-11-06 01:07:20|16862.69|16782.69|16866.6|16786.6|16867.46|16787.46|16862.69|16782.69|10
1730855250000|2024-11-06 01:07:30|16866.55|16786.55|16864.25|16784.25|16866.55|16786.55|16863.85|16783.85|10
1730855260000|2024-11-06 01:07:40|16864.45|16784.45|16866.64|16786.64|16868.67|16788.67|16864.45|16784.45|10
1730855270000|2024-11-06 01:07:50|16866.35|16786.35|16866.86|16786.86|16866.86|16786.86|16865.59|16785.59|10
1730855280000|2024-11-06 01:08:00|16866.59|16786.59|16867.37|16787.37|16868.24|16788.24|16866.46|16786.46|10
1730855290000|2024-11-06 01:08:10|16867.51|16787.51|16870.69|16790.69|16871.46|16791.46|16867.51|16787.51|10
1730855300000|2024-11-06 01:08:20|16871.09|16791.09|16870.72|16790.72|16871.55|16791.55|16870.05|16790.05|10
1730855310000|2024-11-06 01:08:30|16872.7|16792.7|16872.51|16792.51|16872.71|16792.71|16870.79|16790.79|10
1730855320000|2024-11-06 01:08:40|16873.76|16793.76|16876.31|16796.31|16876.37|16796.37|16873.76|16793.76|10
1730855330000|2024-11-06 01:08:50|16875.56|16795.56|16885.04|16805.04|16885.13|16805.13|16875.56|16795.56|10
1730855340000|2024-11-06 01:09:00|16885.05|16805.05|16883.57|16803.57|16885.45|16805.45|16883.2|16803.2|10
1730855350000|2024-11-06 01:09:10|16883.5|16803.5|16885.72|16805.72|16886.08|16806.08|16883.47|16803.47|10
1730855360000|2024-11-06 01:09:20|16885.48|16805.48|16888.04|16808.04|16888.57|16808.57|16885.48|16805.48|10
1730855370000|2024-11-06 01:09:30|16887.54|16807.54|16889.68|16809.68|16890.29|16810.29|16887.54|16807.54|10
1730855380000|2024-11-06 01:09:40|16889.65|16809.65|16887.48|16807.48|16889.65|16809.65|16886.8|16806.8|10
1730855390000|2024-11-06 01:09:50|16887.09|16807.09|16890.19|16810.19|16890.66|16810.66|16887.09|16807.09|10
1730855400000|2024-11-06 01:10:00|16889.76|16809.76|16895.69|16815.69|16896.93|16816.93|16889.76|16809.76|10
1730855410000|2024-11-06 01:10:10|16895.06|16815.06|16893.73|16813.73|16895.06|16815.06|16892.82|16812.82|10
1730855420000|2024-11-06 01:10:20|16894.1|16814.1|16888.76|16808.76|16894.34|16814.34|16887.6|16807.6|9
1730855430000|2024-11-06 01:10:30|16889.2|16809.2|16891.99|16811.99|16891.99|16811.99|16889.2|16809.2|10
1730855440000|2024-11-06 01:10:40|16894.14|16814.14|16895.03|16815.03|16897.54|16817.54|16894.14|16814.14|10
1730855450000|2024-11-06 01:10:50|16895.09|16815.09|16895.39|16815.39|16895.56|16815.56|16893.96|16813.96|10
1730855460000|2024-11-06 01:11:00|16895.38|16815.38|16896.68|16816.68|16897.09|16817.09|16894.4|16814.4|10
1730855470000|2024-11-06 01:11:10|16897.09|16817.09|16894|16814|16897.09|16817.09|16893.98|16813.98|10
1730855480000|2024-11-06 01:11:20|16893.68|16813.68|16892.1|16812.1|16894.08|16814.08|16892.1|16812.1|10
1730855490000|2024-11-06 01:11:30|16891.7|16811.7|16885.46|16805.46|16891.7|16811.7|16885.46|16805.46|10
1730855500000|2024-11-06 01:11:40|16883.59|16803.59|16881.98|16801.98|16883.59|16803.59|16878.99|16798.99|10
1730855510000|2024-11-06 01:11:50|16882.28|16802.28|16882.29|16802.29|16883.84|16803.84|16882.28|16802.28|10
1730855520000|2024-11-06 01:12:00|16882.99|16802.99|16889.16|16809.16|16892.02|16812.02|16882.99|16802.99|10
1730855530000|2024-11-06 01:12:10|16889.11|16809.11|16889.33|16809.33|16890.57|16810.57|16888.79|16808.79|9
1730855540000|2024-11-06 01:12:20|16890.24|16810.24|16892.28|16812.28|16892.78|16812.78|16890.24|16810.24|10
1730855550000|2024-11-06 01:12:30|16891.5|16811.5|16893.27|16813.27|16893.74|16813.74|16891.5|16811.5|10
1730855560000|2024-11-06 01:12:40|16893.09|16813.09|16895.3|16815.3|16895.49|16815.49|16893.08|16813.08|10
1730855570000|2024-11-06 01:12:50|16895.23|16815.23|16896.43|16816.43|16896.66|16816.66|16895.23|16815.23|10
1730855580000|2024-11-06 01:13:00|16896.33|16816.33|16898.06|16818.06|16898.47|16818.47|16895.93|16815.93|10
1730855590000|2024-11-06 01:13:10|16898.44|16818.44|16902.96|16822.96|16902.96|16822.96|16898.44|16818.44|10
1730855600000|2024-11-06 01:13:20|16903.21|16823.21|16901.99|16821.99|16903.21|16823.21|16901.46|16821.46|10
1730855610000|2024-11-06 01:13:30|16901.05|16821.05|16892.15|16812.15|16901.05|16821.05|16892.15|16812.15|10
1730855620000|2024-11-06 01:13:40|16892.91|16812.91|16891.69|16811.69|16892.91|16812.91|16889.74|16809.74|10
1730855630000|2024-11-06 01:13:50|16892.61|16812.61|16895.66|16815.66|16895.87|16815.87|16892.55|16812.55|10
1730855640000|2024-11-06 01:14:00|16895.12|16815.12|16893.07|16813.07|16895.56|16815.56|16893.07|16813.07|9
1730855650000|2024-11-06 01:14:10|16892.88|16812.88|16896.2|16816.2|16896.39|16816.39|16892.88|16812.88|10
1730855660000|2024-11-06 01:14:20|16898.04|16818.04|16900.99|16820.99|16900.99|16820.99|16898.04|16818.04|10
1730855670000|2024-11-06 01:14:30|16901.5|16821.5|16914.55|16834.55|16914.96|16834.96|16901.5|16821.5|10
1730855680000|2024-11-06 01:14:40|16916.75|16836.75|16908.68|16828.68|16916.75|16836.75|16908.68|16828.68|10
1730855690000|2024-11-06 01:14:50|16908.97|16828.97|16908.56|16828.56|16909.36|16829.36|16907.17|16827.17|10
1730855700000|2024-11-06 01:15:00|16909.04|16829.04|16910.7|16830.7|16911.54|16831.54|16907.7|16827.7|10
1730855710000|2024-11-06 01:15:10|16913.92|16833.92|16907.14|16827.14|16914.73|16834.73|16907.14|16827.14|10
1730855720000|2024-11-06 01:15:20|16906.48|16826.48|16893.45|16813.45|16906.48|16826.48|16893.45|16813.45|10
1730855730000|2024-11-06 01:15:30|16890.7|16810.7|16878.42|16798.42|16890.7|16810.7|16876.11|16796.11|10
1730855740000|2024-11-06 01:15:40|16878.35|16798.35|16873.16|16793.16|16878.35|16798.35|16873.16|16793.16|10
1730855750000|2024-11-06 01:15:50|16872.78|16792.78|16867.57|16787.57|16872.78|16792.78|16867.57|16787.57|10
1730855760000|2024-11-06 01:16:00|16868.36|16788.36|16860.02|16780.02|16868.55|16788.55|16860.02|16780.02|10
1730855770000|2024-11-06 01:16:10|16859.8|16779.8|16853.86|16773.86|16859.8|16779.8|16853.84|16773.84|10
1730855780000|2024-11-06 01:16:20|16853.02|16773.02|16848.74|16768.74|16853.08|16773.08|16848.74|16768.74|10
1730855790000|2024-11-06 01:16:30|16848.87|16768.87|16838.62|16758.62|16848.87|16768.87|16838.62|16758.62|10
1730855800000|2024-11-06 01:16:40|16838.28|16758.28|16834.72|16754.72|16838.28|16758.28|16834.35|16754.35|9
1730855810000|2024-11-06 01:16:50|16835.07|16755.07|16827.92|16747.92|16835.07|16755.07|16827.92|16747.92|10
1730855820000|2024-11-06 01:17:00|16827.45|16747.45|16821.24|16741.24|16827.45|16747.45|16821.24|16741.24|10
1730855830000|2024-11-06 01:17:10|16821.37|16741.37|16786.54|16706.54|16821.37|16741.37|16786.54|16706.54|10
1730855840000|2024-11-06 01:17:20|16781.39|16701.39|16761.07|16681.07|16781.39|16701.39|16761.07|16681.07|10
1730855850000|2024-11-06 01:17:30|16759.17|16679.17|16746.74|16666.74|16759.17|16679.17|16746.74|16666.74|10
1730855860000|2024-11-06 01:17:40|16745.11|16665.11|16729.76|16649.76|16745.11|16665.11|16729.76|16649.76|10
1730855870000|2024-11-06 01:17:50|16728.07|16648.07|16718.06|16638.06|16728.07|16648.07|16718.06|16638.06|10
1730855880000|2024-11-06 01:18:00|16719.03|16639.03|16726.9|16646.9|16728.16|16648.16|16719.03|16639.03|10
1730855890000|2024-11-06 01:18:10|16728.97|16648.97|16735.6|16655.6|16735.6|16655.6|16728.97|16648.97|10
1730855900000|2024-11-06 01:18:20|16735.16|16655.16|16743.62|16663.62|16743.62|16663.62|16734.16|16654.16|10
1730855910000|2024-11-06 01:18:30|16744.67|16664.67|16750.62|16670.62|16750.94|16670.94|16744.67|16664.67|10
1730855920000|2024-11-06 01:18:40|16751.3|16671.3|16761.56|16681.56|16761.56|16681.56|16750.92|16670.92|10
1730855930000|2024-11-06 01:18:50|16761.92|16681.92|16766.07|16686.07|16766.07|16686.07|16761.92|16681.92|10
1730855940000|2024-11-06 01:19:00|16765.45|16685.45|16764.15|16684.15|16767.36|16687.36|16763.91|16683.91|10
1730855950000|2024-11-06 01:19:10|16764.48|16684.48|16770.98|16690.98|16771.05|16691.05|16764.48|16684.48|10
1730855960000|2024-11-06 01:19:20|16771.97|16691.97|16771.92|16691.92|16773.07|16693.07|16770.73|16690.73|10
1730855970000|2024-11-06 01:19:30|16772.43|16692.43|16778.73|16698.73|16778.73|16698.73|16772.19|16692.19|10
1730855980000|2024-11-06 01:19:40|16779.35|16699.35|16786.54|16706.54|16786.54|16706.54|16779.35|16699.35|10
1730855990000|2024-11-06 01:19:50|16787.68|16707.68|16787.69|16707.69|16789|16709|16786.8|16706.8|9
1730856000000|2024-11-06 01:20:00|16787.46|16707.46|16793.82|16713.82|16795.74|16715.74|16787.46|16707.46|10
1730856010000|2024-11-06 01:20:10|16794.7|16714.7|16784.55|16704.55|16794.7|16714.7|16784.55|16704.55|10
1730856020000|2024-11-06 01:20:20|16783.63|16703.63|16774.93|16694.93|16783.63|16703.63|16774.93|16694.93|10
1730856030000|2024-11-06 01:20:30|16774.27|16694.27|16772.67|16692.67|16774.27|16694.27|16770.81|16690.81|10
1730856040000|2024-11-06 01:20:40|16772.12|16692.12|16770.38|16690.38|16772.12|16692.12|16769.72|16689.72|10
1730856050000|2024-11-06 01:20:50|16770.78|16690.78|16779.62|16699.62|16779.62|16699.62|16769.3|16689.3|10
1730856060000|2024-11-06 01:21:00|16780.24|16700.24|16780.64|16700.64|16783.65|16703.65|16780.24|16700.24|10
1730856070000|2024-11-06 01:21:10|16778.31|16698.31|16774.77|16694.77|16778.67|16698.67|16774.77|16694.77|10
1730856080000|2024-11-06 01:21:20|16774.06|16694.06|16756.39|16676.39|16774.06|16694.06|16756.39|16676.39|10
1730856090000|2024-11-06 01:21:30|16756.62|16676.62|16746.04|16666.04|16756.62|16676.62|16746.04|16666.04|10
1730856100000|2024-11-06 01:21:40|16745.67|16665.67|16740.23|16660.23|16745.97|16665.97|16737.33|16657.33|10
1730856110000|2024-11-06 01:21:50|16740.36|16660.36|16742.37|16662.37|16742.65|16662.65|16739.43|16659.43|10
1730856120000|2024-11-06 01:22:00|16742.26|16662.26|16743.4|16663.4|16743.4|16663.4|16741.68|16661.68|10
1730856130000|2024-11-06 01:22:10|16741.08|16661.08|16737.16|16657.16|16741.11|16661.11|16737.16|16657.16|9
1730856140000|2024-11-06 01:22:20|16737.25|16657.25|16736.91|16656.91|16739.35|16659.35|16736.43|16656.43|10
1730856150000|2024-11-06 01:22:30|16736.61|16656.61|16732.43|16652.43|16737.23|16657.23|16732.43|16652.43|10
1730856160000|2024-11-06 01:22:40|16730.95|16650.95|16726.03|16646.03|16730.95|16650.95|16726.03|16646.03|9
1730856170000|2024-11-06 01:22:50|16725.77|16645.77|16726.9|16646.9|16727.27|16647.27|16725.24|16645.24|10
1730856180000|2024-11-06 01:23:00|16728.02|16648.02|16731.14|16651.14|16731.14|16651.14|16727.71|16647.71|10
1730856190000|2024-11-06 01:23:10|16732.43|16652.43|16737.9|16657.9|16737.9|16657.9|16732.01|16652.01|10
1730856200000|2024-11-06 01:23:20|16738.21|16658.21|16744.68|16664.68|16744.68|16664.68|16738.21|16658.21|10
1730856210000|2024-11-06 01:23:30|16744.87|16664.87|16743.81|16663.81|16745.85|16665.85|16743.81|16663.81|10
1730856220000|2024-11-06 01:23:40|16743.54|16663.54|16742.9|16662.9|16745.72|16665.72|16742.9|16662.9|10
1730856230000|2024-11-06 01:23:50|16743.65|16663.65|16745.31|16665.31|16745.31|16665.31|16742.54|16662.54|10
1730856240000|2024-11-06 01:24:00|16744.81|16664.81|16738.22|16658.22|16744.81|16664.81|16738.22|16658.22|10
1730856250000|2024-11-06 01:24:10|16739.15|16659.15|16738.92|16658.92|16739.21|16659.21|16736.68|16656.68|10
1730856260000|2024-11-06 01:24:20|16738.71|16658.71|16740.19|16660.19|16741.22|16661.22|16738.71|16658.71|10
1730856270000|2024-11-06 01:24:30|16741.11|16661.11|16751.89|16671.89|16751.89|16671.89|16741.11|16661.11|10
1730856280000|2024-11-06 01:24:40|16751.55|16671.55|16752.15|16672.15|16752.25|16672.25|16750.18|16670.18|10
1730856290000|2024-11-06 01:24:50|16751.82|16671.82|16753|16673|16753|16673|16749.66|16669.66|10
1730856300000|2024-11-06 01:25:00|16753.8|16673.8|16755.1|16675.1|16756.51|16676.51|16753.8|16673.8|10
1730856310000|2024-11-06 01:25:10|16754.49|16674.49|16752.81|16672.81|16755.55|16675.55|16752.42|16672.42|10
1730856320000|2024-11-06 01:25:20|16751.89|16671.89|16746.07|16666.07|16751.94|16671.94|16745.7|16665.7|10
1730856330000|2024-11-06 01:25:30|16745.94|16665.94|16744.24|16664.24|16746.31|16666.31|16744.14|16664.14|10
1730856340000|2024-11-06 01:25:40|16744.45|16664.45|16746.23|16666.23|16746.98|16666.98|16744.45|16664.45|10
1730856350000|2024-11-06 01:25:50|16744.87|16664.87|16744.02|16664.02|16746.59|16666.59|16744.02|16664.02|10
1730856360000|2024-11-06 01:26:00|16742.59|16662.59|16743.15|16663.15|16743.15|16663.15|16741.49|16661.49|10
1730856370000|2024-11-06 01:26:10|16743.03|16663.03|16739.29|16659.29|16743.03|16663.03|16739.29|16659.29|10
1730856380000|2024-11-06 01:26:20|16739.33|16659.33|16730.2|16650.2|16739.33|16659.33|16729.64|16649.64|10
1730856390000|2024-11-06 01:26:30|16730.27|16650.27|16727.3|16647.3|16730.67|16650.67|16727.3|16647.3|10
1730856400000|2024-11-06 01:26:40|16727.48|16647.48|16725.44|16645.44|16727.48|16647.48|16725.44|16645.44|10
1730856410000|2024-11-06 01:26:50|16725.39|16645.39|16733.17|16653.17|16733.17|16653.17|16725.39|16645.39|10
1730856420000|2024-11-06 01:27:00|16733.39|16653.39|16735.1|16655.1|16735.1|16655.1|16732.27|16652.27|10
1730856430000|2024-11-06 01:27:10|16735.53|16655.53|16731.37|16651.37|16735.53|16655.53|16731.37|16651.37|10
1730856440000|2024-11-06 01:27:20|16729.01|16649.01|16726.91|16646.91|16729.01|16649.01|16726.91|16646.91|10
1730856450000|2024-11-06 01:27:30|16725.96|16645.96|16725.02|16645.02|16725.96|16645.96|16724.58|16644.58|10
1730856460000|2024-11-06 01:27:40|16724.21|16644.21|16719.14|16639.14|16724.41|16644.41|16719.14|16639.14|10
1730856470000|2024-11-06 01:27:50|16718.56|16638.56|16712.98|16632.98|16718.95|16638.95|16712.98|16632.98|10
1730856480000|2024-11-06 01:28:00|16712.99|16632.99|16710.46|16630.46|16714.04|16634.04|16710.46|16630.46|10
1730856490000|2024-11-06 01:28:10|16711.05|16631.05|16709.22|16629.22|16711.76|16631.76|16709.22|16629.22|10
1730856500000|2024-11-06 01:28:20|16708.56|16628.56|16705.18|16625.18|16708.56|16628.56|16704.43|16624.43|10
1730856510000|2024-11-06 01:28:30|16705.13|16625.13|16717.27|16637.27|16717.27|16637.27|16705.13|16625.13|10
1730856520000|2024-11-06 01:28:40|16720.25|16640.25|16733.65|16653.65|16733.65|16653.65|16720.25|16640.25|10
1730856530000|2024-11-06 01:28:50|16732.28|16652.28|16743.15|16663.15|16743.15|16663.15|16732.28|16652.28|10
1730856540000|2024-11-06 01:29:00|16743.53|16663.53|16754.27|16674.27|16754.29|16674.29|16742.74|16662.74|10
1730856550000|2024-11-06 01:29:10|16754.47|16674.47|16764.38|16684.38|16764.38|16684.38|16754.47|16674.47|10
1730856560000|2024-11-06 01:29:20|16764.75|16684.75|16763.94|16683.94|16764.96|16684.96|16763.56|16683.56|10
1730856570000|2024-11-06 01:29:30|16763.62|16683.62|16771.77|16691.77|16771.77|16691.77|16763.62|16683.62|10
1730856580000|2024-11-06 01:29:40|16772.62|16692.62|16771.94|16691.94|16772.93|16692.93|16771.94|16691.94|10
1730856590000|2024-11-06 01:29:50|16772.59|16692.59|16774.86|16694.86|16774.86|16694.86|16772.59|16692.59|10
1730856600000|2024-11-06 01:30:00|16774.52|16694.52|16778.72|16698.72|16778.72|16698.72|16774.52|16694.52|10
1730856610000|2024-11-06 01:30:10|16780.64|16700.64|16796.08|16716.08|16796.08|16716.08|16780.64|16700.64|10
1730856620000|2024-11-06 01:30:20|16797.24|16717.24|16808.36|16728.36|16808.36|16728.36|16797.24|16717.24|10
1730856630000|2024-11-06 01:30:30|16808.43|16728.43|16810.7|16730.7|16810.7|16730.7|16806.55|16726.55|10
1730856640000|2024-11-06 01:30:40|16810.94|16730.94|16813.01|16733.01|16813.85|16733.85|16810.76|16730.76|10
1730856650000|2024-11-06 01:30:50|16811.35|16731.35|16810.96|16730.96|16813.03|16733.03|16810.96|16730.96|10
1730856660000|2024-11-06 01:31:00|16811.03|16731.03|16819.64|16739.64|16819.64|16739.64|16810.99|16730.99|10
1730856670000|2024-11-06 01:31:10|16820.65|16740.65|16823.75|16743.75|16825.94|16745.94|16820.65|16740.65|10
1730856680000|2024-11-06 01:31:20|16824.05|16744.05|16836.97|16756.97|16836.97|16756.97|16824.05|16744.05|10
1730856690000|2024-11-06 01:31:30|16837.96|16757.96|16835.77|16755.77|16839.93|16759.93|16835.77|16755.77|10
1730856700000|2024-11-06 01:31:40|16835.44|16755.44|16834.79|16754.79|16837.01|16757.01|16834.79|16754.79|10
1730856710000|2024-11-06 01:31:50|16834.29|16754.29|16831.88|16751.88|16834.29|16754.29|16830.78|16750.78|10
1730856720000|2024-11-06 01:32:00|16831.86|16751.86|16833.83|16753.83|16833.83|16753.83|16831.41|16751.41|10
1730856730000|2024-11-06 01:32:10|16834.82|16754.82|16833.38|16753.38|16834.82|16754.82|16832.6|16752.6|10
1730856740000|2024-11-06 01:32:20|16834.76|16754.76|16834.13|16754.13|16834.81|16754.81|16833.45|16753.45|10
1730856750000|2024-11-06 01:32:30|16835.03|16755.03|16834.33|16754.33|16835.03|16755.03|16834.01|16754.01|10
1730856760000|2024-11-06 01:32:40|16833.6|16753.6|16825.84|16745.84|16833.6|16753.6|16825.84|16745.84|10
1730856770000|2024-11-06 01:32:50|16825.4|16745.4|16823.76|16743.76|16825.4|16745.4|16822.37|16742.37|10
1730856780000|2024-11-06 01:33:00|16822.87|16742.87|16818.29|16738.29|16823.22|16743.22|16818.29|16738.29|10
1730856790000|2024-11-06 01:33:10|16819.11|16739.11|16814.2|16734.2|16819.11|16739.11|16812.15|16732.15|10
1730856800000|2024-11-06 01:33:20|16814.76|16734.76|16813.7|16733.7|16814.76|16734.76|16812.56|16732.56|10
1730856810000|2024-11-06 01:33:30|16813.48|16733.48|16811.27|16731.27|16813.48|16733.48|16810.57|16730.57|10
1730856820000|2024-11-06 01:33:40|16809.94|16729.94|16810.24|16730.24|16812.73|16732.73|16809.94|16729.94|10
1730856830000|2024-11-06 01:33:50|16810.25|16730.25|16806.63|16726.63|16810.25|16730.25|16806.63|16726.63|10
1730856840000|2024-11-06 01:34:00|16805.43|16725.43|16802.48|16722.48|16805.9|16725.9|16802.48|16722.48|10
1730856850000|2024-11-06 01:34:10|16802.12|16722.12|16794.95|16714.95|16802.12|16722.12|16794.95|16714.95|10
1730856860000|2024-11-06 01:34:20|16795.16|16715.16|16783.61|16703.61|16795.16|16715.16|16783.61|16703.61|9
1730856870000|2024-11-06 01:34:30|16783.45|16703.45|16786.6|16706.6|16786.6|16706.6|16783.45|16703.45|10
1730856880000|2024-11-06 01:34:40|16786.58|16706.58|16793.25|16713.25|16793.25|16713.25|16786.43|16706.43|10
1730856890000|2024-11-06 01:34:50|16793.7|16713.7|16800.58|16720.58|16800.91|16720.91|16793.7|16713.7|10
1730856900000|2024-11-06 01:35:00|16800.21|16720.21|16799.14|16719.14|16800.21|16720.21|16796.77|16716.77|10
1730856910000|2024-11-06 01:35:10|16798.02|16718.02|16797.29|16717.29|16798.02|16718.02|16795.59|16715.59|10
1730856920000|2024-11-06 01:35:20|16795.2|16715.2|16793.25|16713.25|16795.2|16715.2|16792.79|16712.79|10
1730856930000|2024-11-06 01:35:30|16791.79|16711.79|16785.49|16705.49|16791.79|16711.79|16785.49|16705.49|10
1730856940000|2024-11-06 01:35:40|16785.3|16705.3|16783.19|16703.19|16785.3|16705.3|16783.19|16703.19|9
1730856950000|2024-11-06 01:35:50|16783.54|16703.54|16779.46|16699.46|16783.54|16703.54|16779.45|16699.45|10
1730856960000|2024-11-06 01:36:00|16779.75|16699.75|16782.28|16702.28|16782.28|16702.28|16779.75|16699.75|10
1730856970000|2024-11-06 01:36:10|16782.01|16702.01|16780.34|16700.34|16782.25|16702.25|16780.04|16700.04|9
1730856980000|2024-11-06 01:36:20|16779.38|16699.38|16767.04|16687.04|16779.38|16699.38|16767.04|16687.04|10
1730856990000|2024-11-06 01:36:30|16767.58|16687.58|16762.71|16682.71|16767.58|16687.58|16762.71|16682.71|10
1730857000000|2024-11-06 01:36:40|16762.6|16682.6|16766.41|16686.41|16766.49|16686.49|16762.6|16682.6|10
1730857010000|2024-11-06 01:36:50|16766.23|16686.23|16765.67|16685.67|16766.23|16686.23|16764.96|16684.96|10
1730857020000|2024-11-06 01:37:00|16765.58|16685.58|16760.14|16680.14|16765.58|16685.58|16760.14|16680.14|10
1730857030000|2024-11-06 01:37:10|16760.57|16680.57|16758.85|16678.85|16761.78|16681.78|16758.73|16678.73|10
1730857040000|2024-11-06 01:37:20|16758.04|16678.04|16758.01|16678.01|16759.78|16679.78|16757.76|16677.76|10
1730857050000|2024-11-06 01:37:30|16758.45|16678.45|16763.67|16683.67|16763.67|16683.67|16758.45|16678.45|10
1730857060000|2024-11-06 01:37:40|16764.58|16684.58|16770.25|16690.25|16770.25|16690.25|16764.58|16684.58|10
1730857070000|2024-11-06 01:37:50|16771.54|16691.54|16773.82|16693.82|16774.15|16694.15|16771.54|16691.54|10
1730857080000|2024-11-06 01:38:00|16773.85|16693.85|16771.95|16691.95|16774.23|16694.23|16771.95|16691.95|10
1730857090000|2024-11-06 01:38:10|16771.45|16691.45|16771.7|16691.7|16773.06|16693.06|16771.45|16691.45|10
1730857100000|2024-11-06 01:38:20|16772.41|16692.41|16771.3|16691.3|16772.69|16692.69|16770.57|16690.57|10
1730857110000|2024-11-06 01:38:30|16771.13|16691.13|16769.65|16689.65|16771.84|16691.84|16769.65|16689.65|10
1730857120000|2024-11-06 01:38:40|16769.46|16689.46|16764.07|16684.07|16769.46|16689.46|16764.07|16684.07|10
1730857130000|2024-11-06 01:38:50|16764.93|16684.93|16764.73|16684.73|16764.93|16684.93|16761.85|16681.85|10
1730857140000|2024-11-06 01:39:00|16765.44|16685.44|16767.67|16687.67|16767.67|16687.67|16765.44|16685.44|10
1730857150000|2024-11-06 01:39:10|16772.35|16692.35|16775.76|16695.76|16776.23|16696.23|16772|16692|10
1730857160000|2024-11-06 01:39:20|16774.54|16694.54|16769.99|16689.99|16774.54|16694.54|16769.99|16689.99|10
1730857170000|2024-11-06 01:39:30|16768.93|16688.93|16768.06|16688.06|16770.29|16690.29|16768.06|16688.06|10
1730857180000|2024-11-06 01:39:40|16767.52|16687.52|16768.2|16688.2|16768.3|16688.3|16766.64|16686.64|10
1730857190000|2024-11-06 01:39:50|16765.18|16685.18|16762.22|16682.22|16765.18|16685.18|16762.18|16682.18|10
1730857200000|2024-11-06 01:40:00|16762.13|16682.13|16766.8|16686.8|16766.8|16686.8|16761.92|16681.92|10
1730857210000|2024-11-06 01:40:10|16765.94|16685.94|16765.73|16685.73|16766.86|16686.86|16765.04|16685.04|10
1730857220000|2024-11-06 01:40:20|16765.13|16685.13|16760.89|16680.89|16765.13|16685.13|16760.89|16680.89|10
1730857230000|2024-11-06 01:40:30|16760.69|16680.69|16757.68|16677.68|16760.69|16680.69|16757.35|16677.35|10
1730857240000|2024-11-06 01:40:40|16757.37|16677.37|16757.64|16677.64|16758.32|16678.32|16757.29|16677.29|10
1730857250000|2024-11-06 01:40:50|16757.79|16677.79|16758.35|16678.35|16758.61|16678.61|16757.66|16677.66|10
1730857260000|2024-11-06 01:41:00|16757.96|16677.96|16759.88|16679.88|16759.88|16679.88|16757.25|16677.25|9
1730857270000|2024-11-06 01:41:10|16758.81|16678.81|16757.95|16677.95|16759.06|16679.06|16757.78|16677.78|10
1730857280000|2024-11-06 01:41:20|16759.5|16679.5|16762.11|16682.11|16762.51|16682.51|16759.5|16679.5|10
1730857290000|2024-11-06 01:41:30|16761.79|16681.79|16756.5|16676.5|16761.79|16681.79|16756.33|16676.33|10
1730857300000|2024-11-06 01:41:40|16755.47|16675.47|16752.19|16672.19|16755.54|16675.54|16751.21|16671.21|10
1730857310000|2024-11-06 01:41:50|16753.47|16673.47|16739.6|16659.6|16753.47|16673.47|16739.6|16659.6|10
1730857320000|2024-11-06 01:42:00|16739.54|16659.54|16742.02|16662.02|16742.02|16662.02|16738.97|16658.97|10
1730857330000|2024-11-06 01:42:10|16741.23|16661.23|16746.74|16666.74|16746.74|16666.74|16741.23|16661.23|10
1730857340000|2024-11-06 01:42:20|16746.39|16666.39|16746.24|16666.24|16748.23|16668.23|16746.06|16666.06|10
1730857350000|2024-11-06 01:42:30|16745.23|16665.23|16743.98|16663.98|16745.23|16665.23|16743.37|16663.37|10
1730857360000|2024-11-06 01:42:40|16743.52|16663.52|16748.06|16668.06|16748.06|16668.06|16743.52|16663.52|10
1730857370000|2024-11-06 01:42:50|16748.46|16668.46|16749.85|16669.85|16749.85|16669.85|16747.14|16667.14|10
1730857380000|2024-11-06 01:43:00|16749.34|16669.34|16750.73|16670.73|16750.73|16670.73|16748.87|16668.87|10
1730857390000|2024-11-06 01:43:10|16749.5|16669.5|16753.83|16673.83|16753.83|16673.83|16749.5|16669.5|10
1730857400000|2024-11-06 01:43:20|16754.16|16674.16|16754.18|16674.18|16754.88|16674.88|16754.08|16674.08|10
1730857410000|2024-11-06 01:43:30|16754.52|16674.52|16756.78|16676.78|16756.78|16676.78|16754.3|16674.3|10
1730857420000|2024-11-06 01:43:40|16756.72|16676.72|16759.08|16679.08|16759.43|16679.43|16756.72|16676.72|10
1730857430000|2024-11-06 01:43:50|16759.64|16679.64|16758.63|16678.63|16759.67|16679.67|16758.16|16678.16|10
1730857440000|2024-11-06 01:44:00|16758.85|16678.85|16759.93|16679.93|16759.99|16679.99|16758.72|16678.72|10
1730857450000|2024-11-06 01:44:10|16760.47|16680.47|16764.04|16684.04|16764.79|16684.79|16760.15|16680.15|10
1730857460000|2024-11-06 01:44:20|16765.47|16685.47|16766.41|16686.41|16766.41|16686.41|16763.77|16683.77|10
1730857470000|2024-11-06 01:44:30|16766.51|16686.51|16765.51|16685.51|16766.57|16686.57|16764.97|16684.97|10
1730857480000|2024-11-06 01:44:40|16765.92|16685.92|16764.92|16684.92|16766.04|16686.04|16764.92|16684.92|9
1730857490000|2024-11-06 01:44:50|16764.94|16684.94|16764.43|16684.43|16765.11|16685.11|16764.43|16684.43|10
1730857500000|2024-11-06 01:45:00|16763.88|16683.88|16763.13|16683.13|16764.35|16684.35|16760.42|16680.42|10
1730857510000|2024-11-06 01:45:10|16761.96|16681.96|16762|16682|16763.4|16683.4|16761.85|16681.85|10
1730857520000|2024-11-06 01:45:20|16761.1|16681.1|16765.28|16685.28|16765.28|16685.28|16760.25|16680.25|10
1730857530000|2024-11-06 01:45:30|16766.38|16686.38|16774.87|16694.87|16774.87|16694.87|16766.38|16686.38|10
1730857540000|2024-11-06 01:45:40|16775.54|16695.54|16778.15|16698.15|16780.5|16700.5|16775.54|16695.54|10
1730857550000|2024-11-06 01:45:50|16778.25|16698.25|16784.19|16704.19|16784.19|16704.19|16778.25|16698.25|10
1730857560000|2024-11-06 01:46:00|16784.42|16704.42|16786.74|16706.74|16786.74|16706.74|16783.87|16703.87|10
1730857570000|2024-11-06 01:46:10|16787.12|16707.12|16785.09|16705.09|16787.41|16707.41|16785.09|16705.09|10
1730857580000|2024-11-06 01:46:20|16785.1|16705.1|16785.53|16705.53|16785.53|16705.53|16784.27|16704.27|9
1730857590000|2024-11-06 01:46:30|16785.54|16705.54|16781.8|16701.8|16785.66|16705.66|16781.8|16701.8|10
1730857600000|2024-11-06 01:46:40|16781.79|16701.79|16779.35|16699.35|16781.85|16701.85|16779.27|16699.27|10
1730857610000|2024-11-06 01:46:50|16779.22|16699.22|16779.01|16699.01|16779.22|16699.22|16777.3|16697.3|10
1730857620000|2024-11-06 01:47:00|16778.38|16698.38|16779.08|16699.08|16779.24|16699.24|16777.04|16697.04|10
1730857630000|2024-11-06 01:47:10|16779.45|16699.45|16778.5|16698.5|16779.61|16699.61|16777.62|16697.62|9
1730857640000|2024-11-06 01:47:20|16778.78|16698.78|16779.25|16699.25|16779.56|16699.56|16777.97|16697.97|10
1730857650000|2024-11-06 01:47:30|16779.77|16699.77|16778.37|16698.37|16779.86|16699.86|16778.37|16698.37|10
1730857660000|2024-11-06 01:47:40|16778|16698|16782.59|16702.59|16783.28|16703.28|16777.96|16697.96|10
1730857670000|2024-11-06 01:47:50|16782.12|16702.12|16783.22|16703.22|16783.22|16703.22|16779.91|16699.91|10
1730857680000|2024-11-06 01:48:00|16784.69|16704.69|16783.66|16703.66|16785.34|16705.34|16783.66|16703.66|10
1730857690000|2024-11-06 01:48:10|16783.2|16703.2|16778.7|16698.7|16783.2|16703.2|16778.7|16698.7|10
1730857700000|2024-11-06 01:48:20|16773.95|16693.95|16773.68|16693.68|16774.35|16694.35|16773.44|16693.44|9
1730857710000|2024-11-06 01:48:30|16773.61|16693.61|16768.51|16688.51|16773.61|16693.61|16767.89|16687.89|10
1730857720000|2024-11-06 01:48:40|16768.57|16688.57|16768.25|16688.25|16768.57|16688.57|16766.68|16686.68|10
1730857730000|2024-11-06 01:48:50|16768.26|16688.26|16770.37|16690.37|16770.66|16690.66|16768.17|16688.17|10
1730857740000|2024-11-06 01:49:00|16770.95|16690.95|16777.66|16697.66|16778.67|16698.67|16770.95|16690.95|10
1730857750000|2024-11-06 01:49:10|16777.43|16697.43|16782.05|16702.05|16782.05|16702.05|16777.23|16697.23|9
1730857760000|2024-11-06 01:49:20|16782.13|16702.13|16782.65|16702.65|16782.89|16702.89|16781.91|16701.91|10
1730857770000|2024-11-06 01:49:30|16782.92|16702.92|16783.99|16703.99|16786.55|16706.55|16782.36|16702.36|10
1730857780000|2024-11-06 01:49:40|16784.06|16704.06|16787.86|16707.86|16787.86|16707.86|16784.06|16704.06|9
1730857790000|2024-11-06 01:49:50|16788.07|16708.07|16786.67|16706.67|16788.07|16708.07|16786.67|16706.67|10
1730857800000|2024-11-06 01:50:00|16785.84|16705.84|16789.09|16709.09|16789.65|16709.65|16785.84|16705.84|10
1730857810000|2024-11-06 01:50:10|16788.69|16708.69|16788.37|16708.37|16788.84|16708.84|16788.12|16708.12|10
1730857820000|2024-11-06 01:50:20|16790.17|16710.17|16797.63|16717.63|16797.63|16717.63|16790.17|16710.17|10
1730857830000|2024-11-06 01:50:30|16798.18|16718.18|16796.79|16716.79|16798.41|16718.41|16796.79|16716.79|9
1730857840000|2024-11-06 01:50:40|16796.78|16716.78|16798.95|16718.95|16798.95|16718.95|16796.22|16716.22|10
1730857850000|2024-11-06 01:50:50|16799.42|16719.42|16800.72|16720.72|16801.24|16721.24|16799.42|16719.42|10
1730857860000|2024-11-06 01:51:00|16800.82|16720.82|16801.4|16721.4|16801.68|16721.68|16800.7|16720.7|9
1730857870000|2024-11-06 01:51:10|16801.9|16721.9|16802.1|16722.1|16802.71|16722.71|16801.59|16721.59|10
1730857880000|2024-11-06 01:51:20|16802.32|16722.32|16808.34|16728.34|16808.34|16728.34|16801.59|16721.59|10
1730857890000|2024-11-06 01:51:30|16808.48|16728.48|16805.5|16725.5|16808.48|16728.48|16805.06|16725.06|10
1730857900000|2024-11-06 01:51:40|16805.43|16725.43|16801.57|16721.57|16805.43|16725.43|16801.04|16721.04|9
1730857910000|2024-11-06 01:51:50|16801.44|16721.44|16804.26|16724.26|16804.26|16724.26|16801.44|16721.44|10
1730857920000|2024-11-06 01:52:00|16805.09|16725.09|16806.89|16726.89|16806.89|16726.89|16805.09|16725.09|10
1730857930000|2024-11-06 01:52:10|16806.38|16726.38|16807.85|16727.85|16810.02|16730.02|16806.38|16726.38|10
1730857940000|2024-11-06 01:52:20|16808.22|16728.22|16805.3|16725.3|16808.22|16728.22|16805.3|16725.3|10
1730857950000|2024-11-06 01:52:30|16806.36|16726.36|16790.78|16710.78|16807.67|16727.67|16790.78|16710.78|10
1730857960000|2024-11-06 01:52:40|16789.23|16709.23|16791.48|16711.48|16791.48|16711.48|16789.04|16709.04|10
1730857970000|2024-11-06 01:52:50|16791.59|16711.59|16798.92|16718.92|16799.04|16719.04|16791.57|16711.57|10
1730857980000|2024-11-06 01:53:00|16799.34|16719.34|16800.83|16720.83|16802.29|16722.29|16799.17|16719.17|10
1730857990000|2024-11-06 01:53:10|16801.15|16721.15|16802.5|16722.5|16805.61|16725.61|16801.15|16721.15|10
1730858000000|2024-11-06 01:53:20|16801.92|16721.92|16796.46|16716.46|16801.92|16721.92|16796.46|16716.46|9
1730858010000|2024-11-06 01:53:30|16796.12|16716.12|16789.99|16709.99|16796.12|16716.12|16789.9|16709.9|10
1730858020000|2024-11-06 01:53:40|16790.08|16710.08|16788.77|16708.77|16790.08|16710.08|16788.03|16708.03|10
1730858030000|2024-11-06 01:53:50|16788.81|16708.81|16789.23|16709.23|16789.75|16709.75|16788.81|16708.81|10
1730858040000|2024-11-06 01:54:00|16788.85|16708.85|16787.71|16707.71|16789.74|16709.74|16786.81|16706.81|10
1730858050000|2024-11-06 01:54:10|16787.82|16707.82|16790.86|16710.86|16791.57|16711.57|16787.82|16707.82|10
1730858060000|2024-11-06 01:54:20|16791.37|16711.37|16792.3|16712.3|16792.3|16712.3|16790.76|16710.76|10
1730858070000|2024-11-06 01:54:30|16792.99|16712.99|16792.36|16712.36|16794.12|16714.12|16792.2|16712.2|10
1730858080000|2024-11-06 01:54:40|16791.9|16711.9|16792.55|16712.55|16792.55|16712.55|16791.37|16711.37|10
1730858090000|2024-11-06 01:54:50|16792.16|16712.16|16793.61|16713.61|16793.84|16713.84|16792.16|16712.16|10
1730858100000|2024-11-06 01:55:00|16793.56|16713.56|16796.5|16716.5|16796.58|16716.58|16793.56|16713.56|10
1730858110000|2024-11-06 01:55:10|16796.53|16716.53|16797.08|16717.08|16797.22|16717.22|16796.26|16716.26|10
1730858120000|2024-11-06 01:55:20|16798.79|16718.79|16803.02|16723.02|16803.02|16723.02|16798.79|16718.79|10
1730858130000|2024-11-06 01:55:30|16803.52|16723.52|16807.78|16727.78|16807.78|16727.78|16803.29|16723.29|10
1730858140000|2024-11-06 01:55:40|16807.95|16727.95|16806.47|16726.47|16808.04|16728.04|16806.47|16726.47|10
1730858150000|2024-11-06 01:55:50|16806.37|16726.37|16807.03|16727.03|16807.03|16727.03|16805.93|16725.93|10
1730858160000|2024-11-06 01:56:00|16806.58|16726.58|16804.13|16724.13|16806.58|16726.58|16803.14|16723.14|10
1730858170000|2024-11-06 01:56:10|16803.78|16723.78|16799.73|16719.73|16803.78|16723.78|16799.73|16719.73|10
1730858180000|2024-11-06 01:56:20|16799.21|16719.21|16799.96|16719.96|16800.47|16720.47|16798.05|16718.05|10
1730858190000|2024-11-06 01:56:30|16799.92|16719.92|16811.47|16731.47|16811.47|16731.47|16799.92|16719.92|10
1730858200000|2024-11-06 01:56:40|16811.9|16731.9|16812.68|16732.68|16812.78|16732.78|16810.8|16730.8|10
1730858210000|2024-11-06 01:56:50|16812.34|16732.34|16814.26|16734.26|16814.75|16734.75|16812.34|16732.34|10
1730858220000|2024-11-06 01:57:00|16814.43|16734.43|16812.58|16732.58|16814.68|16734.68|16812.58|16732.58|10
1730858230000|2024-11-06 01:57:10|16812.9|16732.9|16814.29|16734.29|16814.9|16734.9|16812.04|16732.04|10
1730858240000|2024-11-06 01:57:20|16814.56|16734.56|16813.06|16733.06|16814.82|16734.82|16813.06|16733.06|10
1730858250000|2024-11-06 01:57:30|16813.34|16733.34|16811.88|16731.88|16813.53|16733.53|16811.88|16731.88|10
1730858260000|2024-11-06 01:57:40|16810.79|16730.79|16807.72|16727.72|16810.79|16730.79|16806.26|16726.26|10
1730858270000|2024-11-06 01:57:50|16808.1|16728.1|16804.06|16724.06|16808.1|16728.1|16804.06|16724.06|10
1730858280000|2024-11-06 01:58:00|16804.16|16724.16|16806.37|16726.37|16807.29|16727.29|16804.16|16724.16|10
1730858290000|2024-11-06 01:58:10|16807.33|16727.33|16807.5|16727.5|16807.95|16727.95|16806.85|16726.85|10
1730858300000|2024-11-06 01:58:20|16806.16|16726.16|16803.86|16723.86|16806.31|16726.31|16803.86|16723.86|10
1730858310000|2024-11-06 01:58:30|16803.53|16723.53|16804.46|16724.46|16804.46|16724.46|16802.85|16722.85|10
1730858320000|2024-11-06 01:58:40|16803.31|16723.31|16800.6|16720.6|16803.31|16723.31|16800.6|16720.6|10
1730858330000|2024-11-06 01:58:50|16800.43|16720.43|16797.96|16717.96|16800.43|16720.43|16797.96|16717.96|9
1730858340000|2024-11-06 01:59:00|16797.97|16717.97|16796.91|16716.91|16798.27|16718.27|16796.91|16716.91|10
1730858350000|2024-11-06 01:59:10|16796.64|16716.64|16795.77|16715.77|16796.64|16716.64|16795.45|16715.45|9
1730858360000|2024-11-06 01:59:20|16795.64|16715.64|16795.62|16715.62|16796.34|16716.34|16795.62|16715.62|10
1730858370000|2024-11-06 01:59:30|16795.95|16715.95|16793.5|16713.5|16796.06|16716.06|16793.5|16713.5|10
1730858380000|2024-11-06 01:59:40|16793.9|16713.9|16794.46|16714.46|16794.63|16714.63|16793.9|16713.9|10
1730858390000|2024-11-06 01:59:50|16794.59|16714.59|16793.83|16713.83|16794.73|16714.73|16793.83|16713.83|10
1730858400000|2024-11-06 02:00:00|16793.68|16713.68|16797.03|16717.03|16797.03|16717.03|16793.68|16713.68|10
1730858410000|2024-11-06 02:00:10|16796.53|16716.53|16800.89|16720.89|16801.32|16721.32|16796.53|16716.53|10
1730858420000|2024-11-06 02:00:20|16800.26|16720.26|16801.15|16721.15|16801.2|16721.2|16799.81|16719.81|10
1730858430000|2024-11-06 02:00:30|16801.16|16721.16|16805.38|16725.38|16805.38|16725.38|16801.16|16721.16|10
1730858440000|2024-11-06 02:00:40|16805.87|16725.87|16806.67|16726.67|16806.67|16726.67|16805.45|16725.45|10
1730858450000|2024-11-06 02:00:50|16807.02|16727.02|16806.78|16726.78|16807.33|16727.33|16806.08|16726.08|10
1730858460000|2024-11-06 02:01:00|16806.8|16726.8|16802.66|16722.66|16806.8|16726.8|16802.63|16722.63|10
1730858470000|2024-11-06 02:01:10|16802.31|16722.31|16798.58|16718.58|16802.31|16722.31|16798.5|16718.5|10
1730858480000|2024-11-06 02:01:20|16798.1|16718.1|16799.4|16719.4|16799.46|16719.46|16797.55|16717.55|10
1730858490000|2024-11-06 02:01:30|16799.78|16719.78|16800.99|16720.99|16800.99|16720.99|16799.78|16719.78|10
1730858500000|2024-11-06 02:01:40|16801.3|16721.3|16805.59|16725.59|16805.79|16725.79|16801.3|16721.3|9
1730858510000|2024-11-06 02:01:50|16805.54|16725.54|16805.67|16725.67|16805.67|16725.67|16805.22|16725.22|10
1730858520000|2024-11-06 02:02:00|16807.33|16727.33|16810.35|16730.35|16810.37|16730.37|16806.83|16726.83|10
1730858530000|2024-11-06 02:02:10|16809.86|16729.86|16804.51|16724.51|16809.86|16729.86|16804.51|16724.51|10
1730858540000|2024-11-06 02:02:20|16802.54|16722.54|16797.38|16717.38|16802.54|16722.54|16797.38|16717.38|10
1730858550000|2024-11-06 02:02:30|16797.45|16717.45|16799.32|16719.32|16799.57|16719.57|16797.45|16717.45|10
1730858560000|2024-11-06 02:02:40|16798.68|16718.68|16796.98|16716.98|16798.68|16718.68|16796.98|16716.98|9
1730858570000|2024-11-06 02:02:50|16796.94|16716.94|16795.43|16715.43|16797.14|16717.14|16795.13|16715.13|10
1730858580000|2024-11-06 02:03:00|16794.23|16714.23|16788.85|16708.85|16794.23|16714.23|16788.85|16708.85|10
1730858590000|2024-11-06 02:03:10|16788.56|16708.56|16788.83|16708.83|16789.65|16709.65|16788.29|16708.29|9
1730858600000|2024-11-06 02:03:20|16790.55|16710.55|16791.14|16711.14|16791.68|16711.68|16788.45|16708.45|10
1730858610000|2024-11-06 02:03:30|16792.09|16712.09|16792.17|16712.17|16793.98|16713.98|16792.09|16712.09|10
1730858620000|2024-11-06 02:03:40|16792.18|16712.18|16791.76|16711.76|16792.43|16712.43|16791.36|16711.36|10
1730858630000|2024-11-06 02:03:50|16791.52|16711.52|16787.51|16707.51|16791.52|16711.52|16787.51|16707.51|10
1730858640000|2024-11-06 02:04:00|16787.5|16707.5|16787.34|16707.34|16788.87|16708.87|16787.34|16707.34|9
1730858650000|2024-11-06 02:04:10|16788.01|16708.01|16789.51|16709.51|16789.51|16709.51|16787.77|16707.77|10
1730858660000|2024-11-06 02:04:20|16789.43|16709.43|16790.5|16710.5|16790.69|16710.69|16789.43|16709.43|10
1730858670000|2024-11-06 02:04:30|16790.37|16710.37|16789.31|16709.31|16790.37|16710.37|16789.31|16709.31|10
1730858680000|2024-11-06 02:04:40|16789.41|16709.41|16790.13|16710.13|16791.33|16711.33|16789.41|16709.41|10
1730858690000|2024-11-06 02:04:50|16789.86|16709.86|16787.26|16707.26|16789.86|16709.86|16787|16707|9
1730858700000|2024-11-06 02:05:00|16786.39|16706.39|16782.2|16702.2|16786.62|16706.62|16782.2|16702.2|10
1730858710000|2024-11-06 02:05:10|16781.23|16701.23|16780.5|16700.5|16781.44|16701.44|16779.46|16699.46|10
1730858720000|2024-11-06 02:05:20|16780.42|16700.42|16775.75|16695.75|16780.42|16700.42|16775.48|16695.48|10
1730858730000|2024-11-06 02:05:30|16775.69|16695.69|16772.34|16692.34|16775.69|16695.69|16772.34|16692.34|10
1730858740000|2024-11-06 02:05:40|16771.82|16691.82|16766.47|16686.47|16771.82|16691.82|16766.47|16686.47|10
1730858750000|2024-11-06 02:05:50|16766.09|16686.09|16761.29|16681.29|16766.09|16686.09|16761.29|16681.29|10
1730858760000|2024-11-06 02:06:00|16761.38|16681.38|16760.33|16680.33|16761.64|16681.64|16759.9|16679.9|10
1730858770000|2024-11-06 02:06:10|16760.08|16680.08|16759.34|16679.34|16760.08|16680.08|16759.34|16679.34|10
1730858780000|2024-11-06 02:06:20|16759.43|16679.43|16758.49|16678.49|16759.75|16679.75|16758.49|16678.49|10
1730858790000|2024-11-06 02:06:30|16758.32|16678.32|16755.59|16675.59|16758.32|16678.32|16755.59|16675.59|9
1730858800000|2024-11-06 02:06:40|16755.1|16675.1|16753.01|16673.01|16755.1|16675.1|16753.01|16673.01|10
1730858810000|2024-11-06 02:06:50|16753.6|16673.6|16752.84|16672.84|16754.09|16674.09|16752.84|16672.84|9
1730858820000|2024-11-06 02:07:00|16753.07|16673.07|16754.24|16674.24|16754.61|16674.61|16752.74|16672.74|10
1730858830000|2024-11-06 02:07:10|16754.12|16674.12|16757.61|16677.61|16757.61|16677.61|16754.12|16674.12|10
1730858840000|2024-11-06 02:07:20|16757.48|16677.48|16757.7|16677.7|16758.07|16678.07|16757.47|16677.47|10
1730858850000|2024-11-06 02:07:30|16757.94|16677.94|16749.73|16669.73|16757.94|16677.94|16749.73|16669.73|10
1730858860000|2024-11-06 02:07:40|16749.62|16669.62|16750.14|16670.14|16750.14|16670.14|16749.09|16669.09|10
1730858870000|2024-11-06 02:07:50|16749.5|16669.5|16753.8|16673.8|16753.8|16673.8|16749.1|16669.1|10
1730858880000|2024-11-06 02:08:00|16753.98|16673.98|16752.3|16672.3|16753.98|16673.98|16751.94|16671.94|9
1730858890000|2024-11-06 02:08:10|16752.98|16672.98|16753.59|16673.59|16753.66|16673.66|16752.96|16672.96|10
1730858900000|2024-11-06 02:08:20|16754.1|16674.1|16757.73|16677.73|16757.73|16677.73|16754.1|16674.1|10
1730858910000|2024-11-06 02:08:30|16757.78|16677.78|16762.85|16682.85|16762.85|16682.85|16757.78|16677.78|10
1730858920000|2024-11-06 02:08:40|16762.9|16682.9|16771.98|16691.98|16771.98|16691.98|16762.9|16682.9|9
1730858930000|2024-11-06 02:08:50|16773.88|16693.88|16774.15|16694.15|16775.11|16695.11|16773.76|16693.76|10
1730858940000|2024-11-06 02:09:00|16774.16|16694.16|16781.19|16701.19|16781.33|16701.33|16774.16|16694.16|10
1730858950000|2024-11-06 02:09:10|16781.17|16701.17|16785.31|16705.31|16785.31|16705.31|16781.16|16701.16|10
1730858960000|2024-11-06 02:09:20|16785.44|16705.44|16792.27|16712.27|16792.27|16712.27|16785.44|16705.44|10
1730858970000|2024-11-06 02:09:30|16794.35|16714.35|16802.91|16722.91|16805.12|16725.12|16794.35|16714.35|10
1730858980000|2024-11-06 02:09:40|16802.86|16722.86|16804.15|16724.15|16804.15|16724.15|16802.86|16722.86|10
1730858990000|2024-11-06 02:09:50|16804.52|16724.52|16810.2|16730.2|16811|16731|16804.52|16724.52|10
1730859000000|2024-11-06 02:10:00|16809.87|16729.87|16811.31|16731.31|16811.31|16731.31|16809.41|16729.41|10
1730859010000|2024-11-06 02:10:10|16811.25|16731.25|16813.48|16733.48|16813.48|16733.48|16810.62|16730.62|10
1730859020000|2024-11-06 02:10:20|16813.76|16733.76|16815.52|16735.52|16815.52|16735.52|16813.76|16733.76|10
1730859030000|2024-11-06 02:10:30|16815.59|16735.59|16815.72|16735.72|16815.72|16735.72|16814.35|16734.35|10
1730859040000|2024-11-06 02:10:40|16816|16736|16815.68|16735.68|16816.79|16736.79|16815.68|16735.68|10
1730859050000|2024-11-06 02:10:50|16815.9|16735.9|16814.96|16734.96|16816.08|16736.08|16814.33|16734.33|9
1730859060000|2024-11-06 02:11:00|16815.26|16735.26|16814.87|16734.87|16815.26|16735.26|16814.3|16734.3|10
1730859070000|2024-11-06 02:11:10|16815.02|16735.02|16815.76|16735.76|16816.39|16736.39|16814.58|16734.58|10
1730859080000|2024-11-06 02:11:20|16815.88|16735.88|16817.64|16737.64|16817.75|16737.75|16815.27|16735.27|10
1730859090000|2024-11-06 02:11:30|16818.27|16738.27|16825.7|16745.7|16825.7|16745.7|16818.01|16738.01|10
1730859100000|2024-11-06 02:11:40|16825.09|16745.09|16834.46|16754.46|16834.46|16754.46|16825.09|16745.09|10
1730859110000|2024-11-06 02:11:50|16834.3|16754.3|16836.67|16756.67|16836.93|16756.93|16833.45|16753.45|10
1730859120000|2024-11-06 02:12:00|16838.05|16758.05|16844.88|16764.88|16845.49|16765.49|16838.05|16758.05|10
1730859130000|2024-11-06 02:12:10|16845.09|16765.09|16842.07|16762.07|16847.96|16767.96|16842.07|16762.07|10
1730859140000|2024-11-06 02:12:20|16840.86|16760.86|16835.22|16755.22|16840.86|16760.86|16835.22|16755.22|10
1730859150000|2024-11-06 02:12:30|16835.18|16755.18|16835.48|16755.48|16835.76|16755.76|16834.58|16754.58|10
1730859160000|2024-11-06 02:12:40|16838.85|16758.85|16837.28|16757.28|16839.34|16759.34|16837.28|16757.28|10
1730859170000|2024-11-06 02:12:50|16837.22|16757.22|16838.29|16758.29|16838.29|16758.29|16836.78|16756.78|10
1730859180000|2024-11-06 02:13:00|16838.66|16758.66|16836.5|16756.5|16838.66|16758.66|16836.42|16756.42|10
1730859190000|2024-11-06 02:13:10|16836.9|16756.9|16837.03|16757.03|16837.03|16757.03|16836.01|16756.01|10
1730859200000|2024-11-06 02:13:20|16837.79|16757.79|16838.91|16758.91|16839.68|16759.68|16837.79|16757.79|10
1730859210000|2024-11-06 02:13:30|16839.3|16759.3|16840.76|16760.76|16840.76|16760.76|16839.3|16759.3|10
1730859220000|2024-11-06 02:13:40|16841.81|16761.81|16847.36|16767.36|16849.16|16769.16|16841.81|16761.81|10
1730859230000|2024-11-06 02:13:50|16848.85|16768.85|16850.81|16770.81|16852.96|16772.96|16848.85|16768.85|10
1730859240000|2024-11-06 02:14:00|16850.72|16770.72|16854.16|16774.16|16854.17|16774.17|16850.72|16770.72|10
1730859250000|2024-11-06 02:14:10|16853.88|16773.88|16854.02|16774.02|16854.89|16774.89|16853.63|16773.63|10
1730859260000|2024-11-06 02:14:20|16854.27|16774.27|16856.49|16776.49|16856.49|16776.49|16853.33|16773.33|9
1730859270000|2024-11-06 02:14:30|16855.81|16775.81|16853.96|16773.96|16858.19|16778.19|16853.96|16773.96|10
1730859280000|2024-11-06 02:14:40|16853.04|16773.04|16846.3|16766.3|16853.04|16773.04|16845.79|16765.79|10
1730859290000|2024-11-06 02:14:50|16845.75|16765.75|16845.46|16765.46|16846|16766|16844.57|16764.57|10
1730859300000|2024-11-06 02:15:00|16844.98|16764.98|16847.4|16767.4|16847.49|16767.49|16843.75|16763.75|10
1730859310000|2024-11-06 02:15:10|16846.76|16766.76|16849.41|16769.41|16849.41|16769.41|16846.76|16766.76|8
1730859320000|2024-11-06 02:15:20|16851.1|16771.1|16851.04|16771.04|16852.47|16772.47|16849.69|16769.69|10
1730859330000|2024-11-06 02:15:30|16851.01|16771.01|16854.08|16774.08|16855.05|16775.05|16851.01|16771.01|10
1730859340000|2024-11-06 02:15:40|16854.35|16774.35|16860.33|16780.33|16860.33|16780.33|16854.27|16774.27|10
1730859350000|2024-11-06 02:15:50|16865.09|16785.09|16884.33|16804.33|16884.33|16804.33|16865.09|16785.09|10
1730859360000|2024-11-06 02:16:00|16887.57|16807.57|16906.5|16826.5|16907.13|16827.13|16887.57|16807.57|10
1730859370000|2024-11-06 02:16:10|16908.47|16828.47|16920.09|16840.09|16920.82|16840.82|16908.47|16828.47|10
1730859380000|2024-11-06 02:16:20|16921.76|16841.76|16930.21|16850.21|16930.3|16850.3|16921.76|16841.76|10
1730859390000|2024-11-06 02:16:30|16929.89|16849.89|16926.96|16846.96|16930.1|16850.1|16923.45|16843.45|10
1730859400000|2024-11-06 02:16:40|16926.23|16846.23|16927.25|16847.25|16927.75|16847.75|16925.32|16845.32|10
1730859410000|2024-11-06 02:16:50|16927.46|16847.46|16926.66|16846.66|16929.29|16849.29|16925.87|16845.87|10
1730859420000|2024-11-06 02:17:00|16926.81|16846.81|16928.35|16848.35|16928.97|16848.97|16925.12|16845.12|10
1730859430000|2024-11-06 02:17:10|16929.01|16849.01|16922.92|16842.92|16930.65|16850.65|16922.92|16842.92|10
1730859440000|2024-11-06 02:17:20|16923.19|16843.19|16932.44|16852.44|16932.98|16852.98|16923.19|16843.19|10
1730859450000|2024-11-06 02:17:30|16932.47|16852.47|16942.18|16862.18|16942.18|16862.18|16932.47|16852.47|10
1730859460000|2024-11-06 02:17:40|16943.07|16863.07|16953.51|16873.51|16953.51|16873.51|16943.07|16863.07|9
1730859470000|2024-11-06 02:17:50|16954.95|16874.95|16964.1|16884.1|16964.62|16884.62|16954.32|16874.32|10
1730859480000|2024-11-06 02:18:00|16965.39|16885.39|16962.66|16882.66|16968.97|16888.97|16961.35|16881.35|10
1730859490000|2024-11-06 02:18:10|16961.74|16881.74|16954.29|16874.29|16961.74|16881.74|16954.29|16874.29|10
1730859500000|2024-11-06 02:18:20|16953.71|16873.71|16956.36|16876.36|16957.81|16877.81|16953.71|16873.71|10
1730859510000|2024-11-06 02:18:30|16956.16|16876.16|16957.02|16877.02|16957.02|16877.02|16955.76|16875.76|10
1730859520000|2024-11-06 02:18:40|16955.92|16875.92|16960.75|16880.75|16960.75|16880.75|16955.9|16875.9|10
1730859530000|2024-11-06 02:18:50|16960.18|16880.18|16970.02|16890.02|16970.86|16890.86|16960.18|16880.18|10
1730859540000|2024-11-06 02:19:00|16969.86|16889.86|16968.59|16888.59|16970.3|16890.3|16967.8|16887.8|10
1730859550000|2024-11-06 02:19:10|16968.6|16888.6|16981.18|16901.18|16981.18|16901.18|16968.6|16888.6|10
1730859560000|2024-11-06 02:19:20|16981.38|16901.38|16990.76|16910.76|16990.76|16910.76|16981.38|16901.38|10
1730859570000|2024-11-06 02:19:30|16995.03|16915.03|16995.95|16915.95|16997.37|16917.37|16995.03|16915.03|10
1730859580000|2024-11-06 02:19:40|16995.92|16915.92|16993.07|16913.07|16995.92|16915.92|16992.22|16912.22|10
1730859590000|2024-11-06 02:19:50|16998.36|16918.36|17000.7|16920.7|17001.02|16921.02|16995.46|16915.46|9
1730859600000|2024-11-06 02:20:00|17000.94|16920.94|17027.22|16947.22|17027.22|16947.22|16996.86|16916.86|10
1730859610000|2024-11-06 02:20:10|17029.08|16949.08|17049.06|16969.06|17049.06|16969.06|17029.08|16949.08|10
1730859620000|2024-11-06 02:20:20|17049.17|16969.17|17046.06|16966.06|17050.13|16970.13|17045.15|16965.15|10
1730859630000|2024-11-06 02:20:30|17044.58|16964.58|17046.03|16966.03|17046.39|16966.39|17043.91|16963.91|10
1730859640000|2024-11-06 02:20:40|17045.29|16965.29|17039.77|16959.77|17045.29|16965.29|17039.77|16959.77|10
1730859650000|2024-11-06 02:20:50|17041.22|16961.22|17041.39|16961.39|17042.73|16962.73|17040.03|16960.03|10
1730859660000|2024-11-06 02:21:00|17041.34|16961.34|17045.21|16965.21|17045.54|16965.54|17041.34|16961.34|10
1730859670000|2024-11-06 02:21:10|17044.69|16964.69|17048.09|16968.09|17048.09|16968.09|17043.38|16963.38|10
1730859680000|2024-11-06 02:21:20|17047.27|16967.27|17038.2|16958.2|17047.27|16967.27|17038.2|16958.2|10
1730859690000|2024-11-06 02:21:30|17036.51|16956.51|17033.13|16953.13|17037.97|16957.97|17033.13|16953.13|10
1730859700000|2024-11-06 02:21:40|17032.57|16952.57|17018.42|16938.42|17032.57|16952.57|17018.42|16938.42|10
1730859710000|2024-11-06 02:21:50|17019.08|16939.08|17017.32|16937.32|17020.15|16940.15|17017.32|16937.32|10
1730859720000|2024-11-06 02:22:00|17021.99|16941.99|17029.15|16949.15|17029.63|16949.63|17021.99|16941.99|10
1730859730000|2024-11-06 02:22:10|17030.07|16950.07|17033.67|16953.67|17034.26|16954.26|17030.07|16950.07|10
1730859740000|2024-11-06 02:22:20|17034.23|16954.23|17030.27|16950.27|17034.23|16954.23|17029.77|16949.77|10
1730859750000|2024-11-06 02:22:30|17026.89|16946.89|17026.97|16946.97|17027.86|16947.86|17026.27|16946.27|10
1730859760000|2024-11-06 02:22:40|17027.47|16947.47|17028.71|16948.71|17030.47|16950.47|17027.47|16947.47|10
1730859770000|2024-11-06 02:22:50|17028.4|16948.4|17025.48|16945.48|17028.4|16948.4|17024.81|16944.81|10
1730859780000|2024-11-06 02:23:00|17025.23|16945.23|17028.21|16948.21|17029.07|16949.07|17024.91|16944.91|10
1730859790000|2024-11-06 02:23:10|17028|16948|17035.39|16955.39|17035.39|16955.39|17027.4|16947.4|10
1730859800000|2024-11-06 02:23:20|17035.93|16955.93|17030.45|16950.45|17036.48|16956.48|17030.45|16950.45|10
1730859810000|2024-11-06 02:23:30|17030.72|16950.72|17035.66|16955.66|17035.94|16955.94|17030.72|16950.72|10
1730859820000|2024-11-06 02:23:40|17036.1|16956.1|17038.15|16958.15|17038.15|16958.15|17035.66|16955.66|10
1730859830000|2024-11-06 02:23:50|17038.05|16958.05|17040.76|16960.76|17041.34|16961.34|17037.48|16957.48|10
1730859840000|2024-11-06 02:24:00|17040.54|16960.54|17042.86|16962.86|17042.86|16962.86|17040.54|16960.54|10
1730859850000|2024-11-06 02:24:10|17043.04|16963.04|17040.42|16960.42|17043.04|16963.04|17039.62|16959.62|10
1730859860000|2024-11-06 02:24:20|17039.48|16959.48|17039.89|16959.89|17040.87|16960.87|17039.48|16959.48|9
1730859870000|2024-11-06 02:24:30|17039.75|16959.75|17037.9|16957.9|17039.75|16959.75|17037.5|16957.5|10
1730859880000|2024-11-06 02:24:40|17037.04|16957.04|17034.06|16954.06|17037.04|16957.04|17034.06|16954.06|10
1730859890000|2024-11-06 02:24:50|17033.83|16953.83|17034.85|16954.85|17036.08|16956.08|17033.83|16953.83|10
1730859900000|2024-11-06 02:25:00|17035|16955|17043.33|16963.33|17043.33|16963.33|17035|16955|10
1730859910000|2024-11-06 02:25:10|17042.53|16962.53|17052.01|16972.01|17052.01|16972.01|17042.53|16962.53|10
1730859920000|2024-11-06 02:25:20|17052.39|16972.39|17054.36|16974.36|17054.36|16974.36|17052.39|16972.39|10
1730859930000|2024-11-06 02:25:30|17054|16974|17057.78|16977.78|17057.78|16977.78|17054|16974|10
1730859940000|2024-11-06 02:25:40|17058.12|16978.12|17063.48|16983.48|17063.48|16983.48|17058.12|16978.12|10
1730859950000|2024-11-06 02:25:50|17062.78|16982.78|17065.82|16985.82|17066.76|16986.76|17062.31|16982.31|10
1730859960000|2024-11-06 02:26:00|17065.98|16985.98|17069.56|16989.56|17069.56|16989.56|17065.91|16985.91|10
1730859970000|2024-11-06 02:26:10|17069.26|16989.26|17069.39|16989.39|17069.39|16989.39|17065.62|16985.62|10
1730859980000|2024-11-06 02:26:20|17070.38|16990.38|17077.06|16997.06|17077.06|16997.06|17070.38|16990.38|10
1730859990000|2024-11-06 02:26:30|17077.37|16997.37|17072.96|16992.96|17077.37|16997.37|17072.36|16992.36|10
1730860000000|2024-11-06 02:26:40|17074.05|16994.05|17074.18|16994.18|17074.48|16994.48|17073.86|16993.86|10
1730860010000|2024-11-06 02:26:50|17075.92|16995.92|17074.38|16994.38|17075.92|16995.92|17074.07|16994.07|9
1730860020000|2024-11-06 02:27:00|17074.99|16994.99|17077.28|16997.28|17077.75|16997.75|17074.99|16994.99|10
1730860030000|2024-11-06 02:27:10|17077.39|16997.39|17079.3|16999.3|17079.63|16999.63|17077.11|16997.11|10
1730860040000|2024-11-06 02:27:20|17078.39|16998.39|17075.29|16995.29|17078.92|16998.92|17075.18|16995.18|10
1730860050000|2024-11-06 02:27:30|17074.59|16994.59|17070.95|16990.95|17074.59|16994.59|17070.85|16990.85|10
1730860060000|2024-11-06 02:27:40|17071.02|16991.02|17068.19|16988.19|17072.08|16992.08|17065.95|16985.95|10
1730860070000|2024-11-06 02:27:50|17067.5|16987.5|17066.44|16986.44|17067.5|16987.5|17065.44|16985.44|10
1730860080000|2024-11-06 02:28:00|17066.72|16986.72|17066.6|16986.6|17067.17|16987.17|17066.36|16986.36|10
1730860090000|2024-11-06 02:28:10|17069.15|16989.15|17069.06|16989.06|17070.54|16990.54|17068.11|16988.11|9
1730860100000|2024-11-06 02:28:20|17069.66|16989.66|17069.6|16989.6|17070.48|16990.48|17069.43|16989.43|10
1730860110000|2024-11-06 02:28:30|17070.91|16990.91|17073.73|16993.73|17073.73|16993.73|17070.1|16990.1|10
1730860120000|2024-11-06 02:28:40|17073.89|16993.89|17086.22|17006.22|17086.22|17006.22|17073.89|16993.89|10
1730860130000|2024-11-06 02:28:50|17088.85|17008.85|17106.73|17026.73|17106.73|17026.73|17088.85|17008.85|10
1730860140000|2024-11-06 02:29:00|17107.51|17027.51|17105.69|17025.69|17111.55|17031.55|17105.69|17025.69|10
1730860150000|2024-11-06 02:29:10|17106.6|17026.6|17109|17029|17109.57|17029.57|17106.19|17026.19|10
1730860160000|2024-11-06 02:29:20|17108.8|17028.8|17105.98|17025.98|17108.8|17028.8|17104.89|17024.89|10
1730860170000|2024-11-06 02:29:30|17106.3|17026.3|17105.68|17025.68|17106.3|17026.3|17103.68|17023.68|9
1730860180000|2024-11-06 02:29:40|17105.66|17025.66|17120.91|17040.91|17121.24|17041.24|17105.66|17025.66|10
1730860190000|2024-11-06 02:29:50|17121.39|17041.39|17124.22|17044.22|17124.22|17044.22|17121.39|17041.39|10
1730860200000|2024-11-06 02:30:00|17124.42|17044.42|17129.84|17049.84|17129.84|17049.84|17124.11|17044.11|10
1730860210000|2024-11-06 02:30:10|17130.39|17050.39|17135.39|17055.39|17135.8|17055.8|17130.39|17050.39|10
1730860220000|2024-11-06 02:30:20|17135.47|17055.47|17142.33|17062.33|17142.33|17062.33|17135.47|17055.47|10
1730860230000|2024-11-06 02:30:30|17144.52|17064.52|17158.17|17078.17|17158.18|17078.18|17144.52|17064.52|10
1730860240000|2024-11-06 02:30:40|17158.81|17078.81|17170.47|17090.47|17170.47|17090.47|17158.81|17078.81|10
1730860250000|2024-11-06 02:30:50|17171.51|17091.51|17177.22|17097.22|17177.22|17097.22|17171.51|17091.51|10
1730860260000|2024-11-06 02:31:00|17176.53|17096.53|17167.95|17087.95|17176.53|17096.53|17167.95|17087.95|10
1730860270000|2024-11-06 02:31:10|17166.34|17086.34|17167.37|17087.37|17167.37|17087.37|17164.66|17084.66|10
1730860280000|2024-11-06 02:31:20|17166.99|17086.99|17168.24|17088.24|17171.49|17091.49|17166.99|17086.99|10
1730860290000|2024-11-06 02:31:30|17167.83|17087.83|17163.67|17083.67|17167.83|17087.83|17163.49|17083.49|10
1730860300000|2024-11-06 02:31:40|17164.97|17084.97|17169.67|17089.67|17169.67|17089.67|17164.97|17084.97|10
1730860310000|2024-11-06 02:31:50|17169.7|17089.7|17176.23|17096.23|17176.23|17096.23|17169.7|17089.7|10
1730860320000|2024-11-06 02:32:00|17176.12|17096.12|17175.28|17095.28|17182.27|17102.27|17173.71|17093.71|10
1730860330000|2024-11-06 02:32:10|17175.41|17095.41|17175.19|17095.19|17178.06|17098.06|17175.19|17095.19|9
1730860340000|2024-11-06 02:32:20|17175.72|17095.72|17173.18|17093.18|17175.72|17095.72|17171.46|17091.46|10
1730860350000|2024-11-06 02:32:30|17174.13|17094.13|17176.18|17096.18|17176.32|17096.32|17174.13|17094.13|10
1730860360000|2024-11-06 02:32:40|17176.04|17096.04|17179.95|17099.95|17179.95|17099.95|17174.93|17094.93|9
1730860370000|2024-11-06 02:32:50|17180.74|17100.74|17183.97|17103.97|17184.71|17104.71|17180.74|17100.74|10
1730860380000|2024-11-06 02:33:00|17182.68|17102.68|17181.93|17101.93|17183.25|17103.25|17181.05|17101.05|10
1730860390000|2024-11-06 02:33:10|17181.89|17101.89|17184.13|17104.13|17184.13|17104.13|17181.89|17101.89|10
1730860400000|2024-11-06 02:33:20|17185.09|17105.09|17183.52|17103.52|17185.35|17105.35|17183.52|17103.52|10
1730860410000|2024-11-06 02:33:30|17183.12|17103.12|17195.48|17115.48|17195.48|17115.48|17183.12|17103.12|10
1730860420000|2024-11-06 02:33:40|17193.93|17113.93|17203.22|17123.22|17203.22|17123.22|17193.93|17113.93|10
1730860430000|2024-11-06 02:33:50|17203.08|17123.08|17200.22|17120.22|17203.57|17123.57|17199.78|17119.78|10
1730860440000|2024-11-06 02:34:00|17200.85|17120.85|17204.96|17124.96|17204.96|17124.96|17200.85|17120.85|10
1730860450000|2024-11-06 02:34:10|17205.34|17125.34|17220.4|17140.4|17220.4|17140.4|17205.34|17125.34|10
1730860460000|2024-11-06 02:34:20|17220.6|17140.6|17225.02|17145.02|17225.02|17145.02|17220.37|17140.37|10
1730860470000|2024-11-06 02:34:30|17225.13|17145.13|17226.99|17146.99|17228.45|17148.45|17224.32|17144.32|10
1730860480000|2024-11-06 02:34:40|17226.84|17146.84|17226.31|17146.31|17227.34|17147.34|17225.36|17145.36|10
1730860490000|2024-11-06 02:34:50|17226.79|17146.79|17221.49|17141.49|17226.79|17146.79|17221.49|17141.49|10
1730860500000|2024-11-06 02:35:00|17221.47|17141.47|17223.53|17143.53|17223.53|17143.53|17219.71|17139.71|10
1730860510000|2024-11-06 02:35:10|17223.7|17143.7|17222.78|17142.78|17224.92|17144.92|17222.78|17142.78|10
1730860520000|2024-11-06 02:35:20|17222.66|17142.66|17222.21|17142.21|17223.9|17143.9|17220.69|17140.69|10
1730860530000|2024-11-06 02:35:30|17222.5|17142.5|17224.75|17144.75|17226.17|17146.17|17222.5|17142.5|10
1730860540000|2024-11-06 02:35:40|17224.86|17144.86|17225.37|17145.37|17226.15|17146.15|17224.39|17144.39|9
1730860550000|2024-11-06 02:35:50|17224.73|17144.73|17218.73|17138.73|17224.73|17144.73|17218.73|17138.73|10
1730860560000|2024-11-06 02:36:00|17219.11|17139.11|17212.5|17132.5|17219.11|17139.11|17212.13|17132.13|10
1730860570000|2024-11-06 02:36:10|17211.38|17131.38|17206.65|17126.65|17211.38|17131.38|17204.48|17124.48|10
1730860580000|2024-11-06 02:36:20|17208.29|17128.29|17216.82|17136.82|17217.35|17137.35|17206.99|17126.99|10
1730860590000|2024-11-06 02:36:30|17218.25|17138.25|17231.75|17151.75|17231.75|17151.75|17218.25|17138.25|10
1730860600000|2024-11-06 02:36:40|17231.91|17151.91|17234.58|17154.58|17234.93|17154.93|17231.4|17151.4|10
1730860610000|2024-11-06 02:36:50|17234.6|17154.6|17235.64|17155.64|17235.64|17155.64|17233.3|17153.3|10
1730860620000|2024-11-06 02:37:00|17237.94|17157.94|17239.96|17159.96|17242.57|17162.57|17237.94|17157.94|10
1730860630000|2024-11-06 02:37:10|17240.97|17160.97|17231.44|17151.44|17240.97|17160.97|17231.44|17151.44|10
1730860640000|2024-11-06 02:37:20|17231.88|17151.88|17231.27|17151.27|17231.88|17151.88|17229.57|17149.57|10
1730860650000|2024-11-06 02:37:30|17232.14|17152.14|17220.85|17140.85|17232.14|17152.14|17220.85|17140.85|10
1730860660000|2024-11-06 02:37:40|17220.54|17140.54|17218.56|17138.56|17222.13|17142.13|17218.56|17138.56|10
1730860670000|2024-11-06 02:37:50|17219.11|17139.11|17227.05|17147.05|17227.05|17147.05|17219.02|17139.02|10
1730860680000|2024-11-06 02:38:00|17226.88|17146.88|17230.86|17150.86|17232.63|17152.63|17226.88|17146.88|10
1730860690000|2024-11-06 02:38:10|17232.07|17152.07|17233.82|17153.82|17234.69|17154.69|17232.07|17152.07|10
1730860700000|2024-11-06 02:38:20|17232.67|17152.67|17231.35|17151.35|17232.67|17152.67|17229.9|17149.9|10
1730860710000|2024-11-06 02:38:30|17229.33|17149.33|17226.31|17146.31|17229.33|17149.33|17226.31|17146.31|10
1730860720000|2024-11-06 02:38:40|17225.75|17145.75|17228.4|17148.4|17228.95|17148.95|17225.75|17145.75|10
1730860730000|2024-11-06 02:38:50|17228.46|17148.46|17230.05|17150.05|17230.81|17150.81|17228.27|17148.27|10
1730860740000|2024-11-06 02:39:00|17228.69|17148.69|17229.25|17149.25|17229.25|17149.25|17227.05|17147.05|10
1730860750000|2024-11-06 02:39:10|17229.61|17149.61|17231.87|17151.87|17234.96|17154.96|17229.22|17149.22|10
1730860760000|2024-11-06 02:39:20|17231.39|17151.39|17225.55|17145.55|17231.77|17151.77|17225.55|17145.55|10
1730860770000|2024-11-06 02:39:30|17223.16|17143.16|17208.24|17128.24|17223.16|17143.16|17208.04|17128.04|10
1730860780000|2024-11-06 02:39:40|17208.06|17128.06|17201.11|17121.11|17208.06|17128.06|17201.11|17121.11|10
1730860790000|2024-11-06 02:39:50|17201.23|17121.23|17203.53|17123.53|17204.54|17124.54|17200.64|17120.64|10
1730860800000|2024-11-06 02:40:00|17203.77|17123.77|17201.45|17121.45|17204.3|17124.3|17201.45|17121.45|10
1730860810000|2024-11-06 02:40:10|17201.32|17121.32|17192.12|17112.12|17201.32|17121.32|17192.12|17112.12|10
1730860820000|2024-11-06 02:40:20|17192.65|17112.65|17184.83|17104.83|17192.69|17112.69|17184.83|17104.83|10
1730860830000|2024-11-06 02:40:30|17184.08|17104.08|17180.49|17100.49|17184.12|17104.12|17179.19|17099.19|10
1730860840000|2024-11-06 02:40:40|17179.96|17099.96|17180.76|17100.76|17180.76|17100.76|17178.14|17098.14|10
1730860850000|2024-11-06 02:40:50|17180.52|17100.52|17178.79|17098.79|17181.13|17101.13|17178.79|17098.79|10
1730860860000|2024-11-06 02:41:00|17178.46|17098.46|17177.35|17097.35|17179.25|17099.25|17177.14|17097.14|10
1730860870000|2024-11-06 02:41:10|17172.61|17092.61|17171.38|17091.38|17173.69|17093.69|17171.38|17091.38|10
1730860880000|2024-11-06 02:41:20|17171.9|17091.9|17165.35|17085.35|17172.62|17092.62|17165.35|17085.35|10
1730860890000|2024-11-06 02:41:30|17164.47|17084.47|17152.03|17072.03|17164.47|17084.47|17151.33|17071.33|10
1730860900000|2024-11-06 02:41:40|17151.18|17071.18|17150.15|17070.15|17152.03|17072.03|17149.87|17069.87|9
1730860910000|2024-11-06 02:41:50|17151.21|17071.21|17154.85|17074.85|17154.85|17074.85|17149.77|17069.77|10
1730860920000|2024-11-06 02:42:00|17156.33|17076.33|17150.25|17070.25|17156.33|17076.33|17149.83|17069.83|10
1730860930000|2024-11-06 02:42:10|17149.77|17069.77|17147.15|17067.15|17149.77|17069.77|17147.15|17067.15|10
1730860940000|2024-11-06 02:42:20|17147.94|17067.94|17140.12|17060.12|17147.94|17067.94|17140.12|17060.12|10
1730860950000|2024-11-06 02:42:30|17140.22|17060.22|17139.63|17059.63|17140.42|17060.42|17138.7|17058.7|10
1730860960000|2024-11-06 02:42:40|17139.77|17059.77|17135.18|17055.18|17139.85|17059.85|17134|17054|10
1730860970000|2024-11-06 02:42:50|17135.29|17055.29|17143.43|17063.43|17143.43|17063.43|17135.29|17055.29|10
1730860980000|2024-11-06 02:43:00|17145.3|17065.3|17152.17|17072.17|17152.26|17072.26|17144.77|17064.77|10
1730860990000|2024-11-06 02:43:10|17152.8|17072.8|17158|17078|17158|17078|17152.8|17072.8|10
1730861000000|2024-11-06 02:43:20|17157.81|17077.81|17160.5|17080.5|17160.86|17080.86|17157.81|17077.81|10
1730861010000|2024-11-06 02:43:30|17161.01|17081.01|17168.27|17088.27|17168.38|17088.38|17161.01|17081.01|10
1730861020000|2024-11-06 02:43:40|17168.68|17088.68|17179.23|17099.23|17179.23|17099.23|17168.13|17088.13|10
1730861030000|2024-11-06 02:43:50|17179.59|17099.59|17182.09|17102.09|17182.79|17102.79|17177.64|17097.64|10
1730861040000|2024-11-06 02:44:00|17180.74|17100.74|17182.03|17102.03|17183.41|17103.41|17180.74|17100.74|10
1730861050000|2024-11-06 02:44:10|17181.92|17101.92|17185.11|17105.11|17186.18|17106.18|17181.92|17101.92|10
1730861060000|2024-11-06 02:44:20|17185.38|17105.38|17200.53|17120.53|17200.53|17120.53|17185.38|17105.38|10
1730861070000|2024-11-06 02:44:30|17199.9|17119.9|17213.47|17133.47|17213.47|17133.47|17199.5|17119.5|10
1730861080000|2024-11-06 02:44:40|17213.36|17133.36|17219.29|17139.29|17220.46|17140.46|17212.86|17132.86|10
1730861090000|2024-11-06 02:44:50|17218.79|17138.79|17220.59|17140.59|17220.85|17140.85|17218.79|17138.79|10
1730861100000|2024-11-06 02:45:00|17220.63|17140.63|17224.42|17144.42|17224.98|17144.98|17220.63|17140.63|10
1730861110000|2024-11-06 02:45:10|17226.48|17146.48|17228.68|17148.68|17228.98|17148.98|17226.48|17146.48|10
1730861120000|2024-11-06 02:45:20|17229.47|17149.47|17228.75|17148.75|17230.39|17150.39|17228.75|17148.75|10
1730861130000|2024-11-06 02:45:30|17228.08|17148.08|17236.26|17156.26|17236.26|17156.26|17228.08|17148.08|10
1730861140000|2024-11-06 02:45:40|17236.74|17156.74|17238.3|17158.3|17240.28|17160.28|17236.74|17156.74|10
1730861150000|2024-11-06 02:45:50|17239.93|17159.93|17245.46|17165.46|17245.46|17165.46|17239.4|17159.4|10
1730861160000|2024-11-06 02:46:00|17245.65|17165.65|17249.33|17169.33|17249.33|17169.33|17245.65|17165.65|10
1730861170000|2024-11-06 02:46:10|17249.19|17169.19|17248.76|17168.76|17249.99|17169.99|17248.76|17168.76|10
1730861180000|2024-11-06 02:46:20|17247.81|17167.81|17238.07|17158.07|17247.81|17167.81|17238.07|17158.07|10
1730861190000|2024-11-06 02:46:30|17237.66|17157.66|17227.69|17147.69|17237.66|17157.66|17227.69|17147.69|10
1730861200000|2024-11-06 02:46:40|17227.79|17147.79|17225.63|17145.63|17227.79|17147.79|17225.04|17145.04|10
1730861210000|2024-11-06 02:46:50|17224.47|17144.47|17225.73|17145.73|17225.8|17145.8|17224.47|17144.47|10
1730861220000|2024-11-06 02:47:00|17226.57|17146.57|17228.5|17148.5|17228.5|17148.5|17226.33|17146.33|10
1730861230000|2024-11-06 02:47:10|17229.43|17149.43|17236.38|17156.38|17236.38|17156.38|17229.43|17149.43|10
1730861240000|2024-11-06 02:47:20|17236.56|17156.56|17236.27|17156.27|17237.63|17157.63|17235.6|17155.6|10
1730861250000|2024-11-06 02:47:30|17235.81|17155.81|17238.54|17158.54|17238.54|17158.54|17235.81|17155.81|10
1730861260000|2024-11-06 02:47:40|17238.49|17158.49|17234.41|17154.41|17238.49|17158.49|17233.89|17153.89|10
1730861270000|2024-11-06 02:47:50|17234.54|17154.54|17240.59|17160.59|17242.03|17162.03|17234.48|17154.48|10
1730861280000|2024-11-06 02:48:00|17241.03|17161.03|17242.75|17162.75|17245.11|17165.11|17241.03|17161.03|10
1730861290000|2024-11-06 02:48:10|17243.32|17163.32|17238.6|17158.6|17243.56|17163.56|17238.6|17158.6|10
1730861300000|2024-11-06 02:48:20|17237.63|17157.63|17235.58|17155.58|17238.56|17158.56|17235.58|17155.58|10
1730861310000|2024-11-06 02:48:30|17236.88|17156.88|17240.99|17160.99|17240.99|17160.99|17236.88|17156.88|10
1730861320000|2024-11-06 02:48:40|17241.65|17161.65|17243.72|17163.72|17243.72|17163.72|17241.62|17161.62|10
1730861330000|2024-11-06 02:48:50|17244.11|17164.11|17247.84|17167.84|17247.84|17167.84|17243.78|17163.78|10
1730861340000|2024-11-06 02:49:00|17248.03|17168.03|17245.92|17165.92|17248.03|17168.03|17244.25|17164.25|10
1730861350000|2024-11-06 02:49:10|17246.13|17166.13|17247.73|17167.73|17248.09|17168.09|17246.13|17166.13|10
1730861360000|2024-11-06 02:49:20|17248.51|17168.51|17253.88|17173.88|17253.88|17173.88|17248.51|17168.51|10
1730861370000|2024-11-06 02:49:30|17257.02|17177.02|17255.26|17175.26|17257.33|17177.33|17254.89|17174.89|10
1730861380000|2024-11-06 02:49:40|17254.53|17174.53|17253.11|17173.11|17255.08|17175.08|17253.11|17173.11|10
1730861390000|2024-11-06 02:49:50|17252.5|17172.5|17254.38|17174.38|17254.72|17174.72|17252.5|17172.5|10
1730861400000|2024-11-06 02:50:00|17254.39|17174.39|17258.96|17178.96|17259.05|17179.05|17254.39|17174.39|10
1730861410000|2024-11-06 02:50:10|17259.19|17179.19|17259.84|17179.84|17259.84|17179.84|17258.17|17178.17|10
1730861420000|2024-11-06 02:50:20|17260.31|17180.31|17263|17183|17263|17183|17260.31|17180.31|10
1730861430000|2024-11-06 02:50:30|17264.29|17184.29|17264.18|17184.18|17265.61|17185.61|17263.9|17183.9|10
1730861440000|2024-11-06 02:50:40|17264.4|17184.4|17265.17|17185.17|17266.38|17186.38|17264.4|17184.4|10
1730861450000|2024-11-06 02:50:50|17263.13|17183.13|17258.59|17178.59|17263.51|17183.51|17258.59|17178.59|10
1730861460000|2024-11-06 02:51:00|17258.22|17178.22|17255.63|17175.63|17259.41|17179.41|17255.63|17175.63|10
1730861470000|2024-11-06 02:51:10|17255.75|17175.75|17253.7|17173.7|17256.44|17176.44|17252.54|17172.54|10
1730861480000|2024-11-06 02:51:20|17254.18|17174.18|17258.2|17178.2|17258.2|17178.2|17253.86|17173.86|10
1730861490000|2024-11-06 02:51:30|17256.92|17176.92|17259.93|17179.93|17259.93|17179.93|17256.09|17176.09|10
1730861500000|2024-11-06 02:51:40|17258.91|17178.91|17259.81|17179.81|17261.46|17181.46|17258.64|17178.64|10
1730861510000|2024-11-06 02:51:50|17259.84|17179.84|17263.82|17183.82|17263.82|17183.82|17259.84|17179.84|10
1730861520000|2024-11-06 02:52:00|17263.75|17183.75|17269.77|17189.77|17269.77|17189.77|17263.75|17183.75|9
1730861530000|2024-11-06 02:52:10|17272.26|17192.26|17275.35|17195.35|17275.35|17195.35|17272.26|17192.26|10
1730861540000|2024-11-06 02:52:20|17275.86|17195.86|17277.85|17197.85|17277.85|17197.85|17275.46|17195.46|10
1730861550000|2024-11-06 02:52:30|17279.5|17199.5|17280.32|17200.32|17280.32|17200.32|17278.2|17198.2|10
1730861560000|2024-11-06 02:52:40|17280.2|17200.2|17283.44|17203.44|17283.44|17203.44|17280.18|17200.18|10
1730861570000|2024-11-06 02:52:50|17283.31|17203.31|17283.5|17203.5|17284.33|17204.33|17283.31|17203.31|10
1730861580000|2024-11-06 02:53:00|17283.29|17203.29|17286.82|17206.82|17286.82|17206.82|17283.11|17203.11|10
1730861590000|2024-11-06 02:53:10|17286.37|17206.37|17283.69|17203.69|17286.45|17206.45|17283.69|17203.69|10
1730861600000|2024-11-06 02:53:20|17283.68|17203.68|17285.34|17205.34|17285.78|17205.78|17283.68|17203.68|10
1730861610000|2024-11-06 02:53:30|17285.27|17205.27|17288.36|17208.36|17288.36|17208.36|17285.08|17205.08|10
1730861620000|2024-11-06 02:53:40|17288.32|17208.32|17295.02|17215.02|17295.04|17215.04|17288.23|17208.23|10
1730861630000|2024-11-06 02:53:50|17295.07|17215.07|17289.36|17209.36|17295.07|17215.07|17283.58|17203.58|10
1730861640000|2024-11-06 02:54:00|17290.59|17210.59|17290.77|17210.77|17291.55|17211.55|17289.56|17209.56|10
1730861650000|2024-11-06 02:54:10|17290.57|17210.57|17291.95|17211.95|17291.95|17211.95|17290.34|17210.34|10
1730861660000|2024-11-06 02:54:20|17292.22|17212.22|17296.53|17216.53|17296.6|17216.6|17291.77|17211.77|10
1730861670000|2024-11-06 02:54:30|17299.1|17219.1|17309.07|17229.07|17311.05|17231.05|17299.1|17219.1|10
1730861680000|2024-11-06 02:54:40|17309.88|17229.88|17314.79|17234.79|17314.79|17234.79|17309.88|17229.88|9
1730861690000|2024-11-06 02:54:50|17315.99|17235.99|17321.76|17241.76|17321.76|17241.76|17315.87|17235.87|10
1730861700000|2024-11-06 02:55:00|17321.62|17241.62|17321.51|17241.51|17321.96|17241.96|17320.91|17240.91|10
1730861710000|2024-11-06 02:55:10|17321.23|17241.23|17311.29|17231.29|17321.23|17241.23|17311.29|17231.29|10
1730861720000|2024-11-06 02:55:20|17312.18|17232.18|17310.12|17230.12|17312.96|17232.96|17310|17230|10
1730861730000|2024-11-06 02:55:30|17308.83|17228.83|17304.73|17224.73|17308.96|17228.96|17304.73|17224.73|10
1730861740000|2024-11-06 02:55:40|17304.45|17224.45|17305.53|17225.53|17306.27|17226.27|17304.45|17224.45|10
1730861750000|2024-11-06 02:55:50|17305.84|17225.84|17311.45|17231.45|17311.45|17231.45|17305.84|17225.84|10
1730861760000|2024-11-06 02:56:00|17311.49|17231.49|17309.83|17229.83|17311.49|17231.49|17308.46|17228.46|10
1730861770000|2024-11-06 02:56:10|17310.37|17230.37|17319.7|17239.7|17319.82|17239.82|17310.37|17230.37|10
1730861780000|2024-11-06 02:56:20|17320|17240|17323.84|17243.84|17323.97|17243.97|17319.66|17239.66|10
1730861790000|2024-11-06 02:56:30|17324.25|17244.25|17325.62|17245.62|17326.56|17246.56|17324.01|17244.01|10
1730861800000|2024-11-06 02:56:40|17326.35|17246.35|17324.86|17244.86|17326.35|17246.35|17324.8|17244.8|10
1730861810000|2024-11-06 02:56:50|17324.89|17244.89|17335.67|17255.67|17335.67|17255.67|17324.89|17244.89|10
1730861820000|2024-11-06 02:57:00|17335.77|17255.77|17335.58|17255.58|17337.54|17257.54|17333.05|17253.05|10
1730861830000|2024-11-06 02:57:10|17335.57|17255.57|17338.78|17258.78|17338.78|17258.78|17335.39|17255.39|10
1730861840000|2024-11-06 02:57:20|17338.45|17258.45|17338.67|17258.67|17339.05|17259.05|17337.56|17257.56|10
1730861850000|2024-11-06 02:57:30|17338.63|17258.63|17343.27|17263.27|17343.49|17263.49|17338.63|17258.63|10
1730861860000|2024-11-06 02:57:40|17343.13|17263.13|17344.74|17264.74|17344.74|17264.74|17342.69|17262.69|10
1730861870000|2024-11-06 02:57:50|17345.47|17265.47|17347.16|17267.16|17347.16|17267.16|17345.1|17265.1|10
1730861880000|2024-11-06 02:58:00|17348.57|17268.57|17349.92|17269.92|17349.92|17269.92|17347.95|17267.95|10
1730861890000|2024-11-06 02:58:10|17349.47|17269.47|17347.87|17267.87|17349.47|17269.47|17340.23|17260.23|10
1730861900000|2024-11-06 02:58:20|17347.36|17267.36|17350.73|17270.73|17350.73|17270.73|17347.36|17267.36|10
1730861910000|2024-11-06 02:58:30|17350.48|17270.48|17353.89|17273.89|17353.89|17273.89|17350.48|17270.48|10
1730861920000|2024-11-06 02:58:40|17354.37|17274.37|17359.92|17279.92|17359.92|17279.92|17354.16|17274.16|9
1730861930000|2024-11-06 02:58:50|17361.59|17281.59|17367.59|17287.59|17367.59|17287.59|17361.59|17281.59|10
1730861940000|2024-11-06 02:59:00|17367.19|17287.19|17372.94|17292.94|17373.69|17293.69|17366.66|17286.66|10
1730861950000|2024-11-06 02:59:10|17373.67|17293.67|17372.34|17292.34|17374.92|17294.92|17371.16|17291.16|10
1730861960000|2024-11-06 02:59:20|17372.57|17292.57|17369.58|17289.58|17372.75|17292.75|17369.58|17289.58|9
1730861970000|2024-11-06 02:59:30|17369.37|17289.37|17366.76|17286.76|17370.29|17290.29|17366.76|17286.76|10
1730861980000|2024-11-06 02:59:40|17367.16|17287.16|17350.28|17270.28|17367.16|17287.16|17350.28|17270.28|10
1730861990000|2024-11-06 02:59:50|17349.87|17269.87|17343.84|17263.84|17349.94|17269.94|17343.84|17263.84|10
1730862000000|2024-11-06 03:00:00|17342.82|17262.82|17338.44|17258.44|17342.88|17262.88|17337.23|17257.23|10
1730862010000|2024-11-06 03:00:10|17338.87|17258.87|17326.02|17246.02|17338.87|17258.87|17326.02|17246.02|10
1730862020000|2024-11-06 03:00:20|17327.21|17247.21|17330.44|17250.44|17330.44|17250.44|17326.9|17246.9|10
1730862030000|2024-11-06 03:00:30|17331.23|17251.23|17332.53|17252.53|17332.53|17252.53|17330.18|17250.18|10
1730862040000|2024-11-06 03:00:40|17333.63|17253.63|17331.39|17251.39|17333.63|17253.63|17331.39|17251.39|10
1730862050000|2024-11-06 03:00:50|17331.71|17251.71|17333.05|17253.05|17333.55|17253.55|17331.71|17251.71|9
1730862060000|2024-11-06 03:01:00|17333.44|17253.44|17338.13|17258.13|17338.13|17258.13|17333.13|17253.13|10
1730862070000|2024-11-06 03:01:10|17337.54|17257.54|17340.19|17260.19|17340.19|17260.19|17337.54|17257.54|10
1730862080000|2024-11-06 03:01:20|17340.67|17260.67|17340.41|17260.41|17342.02|17262.02|17340.41|17260.41|10
1730862090000|2024-11-06 03:01:30|17340.5|17260.5|17336.51|17256.51|17341.24|17261.24|17336.51|17256.51|10
1730862100000|2024-11-06 03:01:40|17335.7|17255.7|17329.7|17249.7|17335.7|17255.7|17329.64|17249.64|10
1730862110000|2024-11-06 03:01:50|17328.71|17248.71|17328.19|17248.19|17328.79|17248.79|17327.79|17247.79|9
1730862120000|2024-11-06 03:02:00|17327.54|17247.54|17334.06|17254.06|17334.06|17254.06|17326.93|17246.93|10
1730862130000|2024-11-06 03:02:10|17334.39|17254.39|17353.77|17273.77|17353.77|17273.77|17334.39|17254.39|10
1730862140000|2024-11-06 03:02:20|17354.37|17274.37|17362.3|17282.3|17362.3|17282.3|17354.31|17274.31|10
1730862150000|2024-11-06 03:02:30|17363.31|17283.31|17367.94|17287.94|17367.94|17287.94|17363.31|17283.31|10
1730862160000|2024-11-06 03:02:40|17368.44|17288.44|17374.76|17294.76|17374.76|17294.76|17368.44|17288.44|10
1730862170000|2024-11-06 03:02:50|17375.24|17295.24|17377.3|17297.3|17377.3|17297.3|17375.24|17295.24|10
1730862180000|2024-11-06 03:03:00|17377.72|17297.72|17375.71|17295.71|17378.17|17298.17|17375.71|17295.71|10
1730862190000|2024-11-06 03:03:10|17376.12|17296.12|17378.46|17298.46|17378.77|17298.77|17376.12|17296.12|10
1730862200000|2024-11-06 03:03:20|17378.26|17298.26|17379.14|17299.14|17379.14|17299.14|17377.67|17297.67|10
1730862210000|2024-11-06 03:03:30|17378.51|17298.51|17384.93|17304.93|17384.93|17304.93|17378.51|17298.51|9
1730862220000|2024-11-06 03:03:40|17386.81|17306.81|17389.97|17309.97|17389.97|17309.97|17386.81|17306.81|10
1730862230000|2024-11-06 03:03:50|17391.66|17311.66|17408.94|17328.94|17408.94|17328.94|17391.66|17311.66|10
1730862240000|2024-11-06 03:04:00|17416.91|17336.91|17433.33|17353.33|17433.33|17353.33|17415.52|17335.52|10
1730862250000|2024-11-06 03:04:10|17433.61|17353.61|17438.61|17358.61|17439.32|17359.32|17433.02|17353.02|10
1730862260000|2024-11-06 03:04:20|17439.67|17359.67|17459.64|17379.64|17459.64|17379.64|17439.67|17359.67|10
1730862270000|2024-11-06 03:04:30|17462.9|17382.9|17474.58|17394.58|17474.58|17394.58|17462.9|17382.9|10
1730862280000|2024-11-06 03:04:40|17475.25|17395.25|17492.77|17412.77|17492.77|17412.77|17474.63|17394.63|10
1730862290000|2024-11-06 03:04:50|17494.28|17414.28|17508.1|17428.1|17508.1|17428.1|17494.06|17414.06|10
1730862300000|2024-11-06 03:05:00|17507.96|17427.96|17499.22|17419.22|17511.21|17431.21|17499.22|17419.22|10
1730862310000|2024-11-06 03:05:10|17500.23|17420.23|17509.39|17429.39|17509.39|17429.39|17500.23|17420.23|10
1730862320000|2024-11-06 03:05:20|17509.81|17429.81|17497.29|17417.29|17511.03|17431.03|17497.29|17417.29|10
1730862330000|2024-11-06 03:05:30|17494.59|17414.59|17475.26|17395.26|17494.59|17414.59|17475.26|17395.26|10
1730862340000|2024-11-06 03:05:40|17474.48|17394.48|17489.3|17409.3|17489.3|17409.3|17474.48|17394.48|10
1730862350000|2024-11-06 03:05:50|17490.09|17410.09|17505.25|17425.25|17505.25|17425.25|17489.91|17409.91|10
1730862360000|2024-11-06 03:06:00|17504.65|17424.65|17533.29|17453.29|17533.29|17453.29|17504.65|17424.65|10
1730862370000|2024-11-06 03:06:10|17534.46|17454.46|17538.15|17458.15|17538.84|17458.84|17534.46|17454.46|10
1730862380000|2024-11-06 03:06:20|17539.2|17459.2|17550.51|17470.51|17550.51|17470.51|17539.2|17459.2|10
1730862390000|2024-11-06 03:06:30|17558.11|17478.11|17583.5|17503.5|17583.84|17503.84|17558.11|17478.11|10
1730862400000|2024-11-06 03:06:40|17582.07|17502.07|17580.21|17500.21|17585.07|17505.07|17580.21|17500.21|10
1730862410000|2024-11-06 03:06:50|17582.12|17502.12|17609.54|17529.54|17609.54|17529.54|17582.12|17502.12|10
1730862420000|2024-11-06 03:07:00|17610.35|17530.35|17614.96|17534.96|17614.96|17534.96|17605.41|17525.41|9
1730862430000|2024-11-06 03:07:10|17615.13|17535.13|17613.85|17533.85|17615.13|17535.13|17607.4|17527.4|10
1730862440000|2024-11-06 03:07:20|17614.04|17534.04|17662.11|17582.11|17662.11|17582.11|17613.68|17533.68|10
1730862450000|2024-11-06 03:07:30|17685.65|17605.65|17655.76|17575.76|17689.25|17609.25|17655.76|17575.76|10
1730862460000|2024-11-06 03:07:40|17656.31|17576.31|17648.72|17568.72|17656.31|17576.31|17644.36|17564.36|10
1730862470000|2024-11-06 03:07:50|17652.27|17572.27|17680.51|17600.51|17682.77|17602.77|17652.27|17572.27|10
1730862480000|2024-11-06 03:08:00|17680.35|17600.35|17676.84|17596.84|17680.35|17600.35|17671.47|17591.47|10
1730862490000|2024-11-06 03:08:10|17677.99|17597.99|17739.57|17659.57|17739.57|17659.57|17672.77|17592.77|10
1730862500000|2024-11-06 03:08:20|17740.98|17660.98|17749.34|17669.34|17750.31|17670.31|17739.43|17659.43|10
1730862510000|2024-11-06 03:08:30|17755.32|17675.32|17724.36|17644.36|17755.32|17675.32|17724.36|17644.36|10
1730862520000|2024-11-06 03:08:40|17723.36|17643.36|17691.15|17611.15|17723.36|17643.36|17691.15|17611.15|10
1730862530000|2024-11-06 03:08:50|17689.34|17609.34|17689.31|17609.31|17690.45|17610.45|17680.86|17600.86|10
1730862540000|2024-11-06 03:09:00|17690.11|17610.11|17699.75|17619.75|17699.75|17619.75|17688.89|17608.89|10
1730862550000|2024-11-06 03:09:10|17703.09|17623.09|17702.2|17622.2|17707.91|17627.91|17700.13|17620.13|10
1730862560000|2024-11-06 03:09:20|17703.76|17623.76|17701.09|17621.09|17704.87|17624.87|17688.99|17608.99|10
1730862570000|2024-11-06 03:09:30|17705.76|17625.76|17705.51|17625.51|17710.86|17630.86|17704.4|17624.4|10
1730862580000|2024-11-06 03:09:40|17702.95|17622.95|17682.26|17602.26|17702.95|17622.95|17682.26|17602.26|10
1730862590000|2024-11-06 03:09:50|17680.12|17600.12|17649.31|17569.31|17680.12|17600.12|17649.31|17569.31|10
1730862600000|2024-11-06 03:10:00|17646.23|17566.23|17639.28|17559.28|17646.23|17566.23|17636.35|17556.35|10
1730862610000|2024-11-06 03:10:10|17639|17559|17654.21|17574.21|17654.44|17574.44|17639|17559|10
1730862620000|2024-11-06 03:10:20|17650.36|17570.36|17587.21|17507.21|17650.36|17570.36|17586.51|17506.51|10
1730862630000|2024-11-06 03:10:30|17584.95|17504.95|17548.71|17468.71|17584.95|17504.95|17548.71|17468.71|10
1730862640000|2024-11-06 03:10:40|17543.82|17463.82|17518.38|17438.38|17543.82|17463.82|17518.38|17438.38|10
1730862650000|2024-11-06 03:10:50|17518.03|17438.03|17521.35|17441.35|17521.41|17441.41|17514.47|17434.47|10
1730862660000|2024-11-06 03:11:00|17522.27|17442.27|17527.52|17447.52|17535.67|17455.67|17522.27|17442.27|10
1730862670000|2024-11-06 03:11:10|17525.57|17445.57|17530.36|17450.36|17530.95|17450.95|17525.57|17445.57|10
1730862680000|2024-11-06 03:11:20|17530.93|17450.93|17512.54|17432.54|17530.93|17450.93|17512.54|17432.54|10
1730862690000|2024-11-06 03:11:30|17512.48|17432.48|17513.33|17433.33|17523.02|17443.02|17510.96|17430.96|10
1730862700000|2024-11-06 03:11:40|17507.69|17427.69|17490.6|17410.6|17507.69|17427.69|17490.6|17410.6|10
1730862710000|2024-11-06 03:11:50|17489.78|17409.78|17447.93|17367.93|17489.78|17409.78|17447.93|17367.93|10
1730862720000|2024-11-06 03:12:00|17447.84|17367.84|17458.17|17378.17|17458.17|17378.17|17446.64|17366.64|10
1730862730000|2024-11-06 03:12:10|17460.32|17380.32|17468.78|17388.78|17470.59|17390.59|17460.32|17380.32|10
1730862740000|2024-11-06 03:12:20|17468.17|17388.17|17447.75|17367.75|17468.17|17388.17|17447.75|17367.75|10
1730862750000|2024-11-06 03:12:30|17442.9|17362.9|17446.87|17366.87|17446.87|17366.87|17437.17|17357.17|10
1730862760000|2024-11-06 03:12:40|17447.44|17367.44|17462.09|17382.09|17462.09|17382.09|17447.44|17367.44|10
1730862770000|2024-11-06 03:12:50|17469.57|17389.57|17487.1|17407.1|17487.1|17407.1|17469.57|17389.57|10
1730862780000|2024-11-06 03:13:00|17490.84|17410.84|17497.65|17417.65|17499.43|17419.43|17490.84|17410.84|10
1730862790000|2024-11-06 03:13:10|17498.36|17418.36|17501.39|17421.39|17505.74|17425.74|17498.36|17418.36|10
1730862800000|2024-11-06 03:13:20|17500.25|17420.25|17456.36|17376.36|17500.25|17420.25|17456.36|17376.36|10
1730862810000|2024-11-06 03:13:30|17455.13|17375.13|17438.7|17358.7|17455.13|17375.13|17437.55|17357.55|10
1730862820000|2024-11-06 03:13:40|17437.73|17357.73|17449.48|17369.48|17449.48|17369.48|17437.71|17357.71|10
1730862830000|2024-11-06 03:13:50|17449.54|17369.54|17453.28|17373.28|17454.66|17374.66|17448.74|17368.74|10
1730862840000|2024-11-06 03:14:00|17453.54|17373.54|17467.44|17387.44|17467.44|17387.44|17453.54|17373.54|10
1730862850000|2024-11-06 03:14:10|17469.29|17389.29|17481.18|17401.18|17481.18|17401.18|17469.03|17389.03|10
1730862860000|2024-11-06 03:14:20|17481.26|17401.26|17474.46|17394.46|17481.73|17401.73|17474.46|17394.46|10
1730862870000|2024-11-06 03:14:30|17471.63|17391.63|17476.77|17396.77|17476.77|17396.77|17470.69|17390.69|10
1730862880000|2024-11-06 03:14:40|17479.75|17399.75|17493.24|17413.24|17495.61|17415.61|17479.75|17399.75|10
1730862890000|2024-11-06 03:14:50|17491.8|17411.8|17510.38|17430.38|17510.38|17430.38|17491.8|17411.8|10
1730862900000|2024-11-06 03:15:00|17509.12|17429.12|17517.43|17437.43|17517.72|17437.72|17504.75|17424.75|10
1730862910000|2024-11-06 03:15:10|17518.31|17438.31|17525.39|17445.39|17528.71|17448.71|17518.31|17438.31|10
1730862920000|2024-11-06 03:15:20|17524.76|17444.76|17521.46|17441.46|17524.76|17444.76|17519.42|17439.42|10
1730862930000|2024-11-06 03:15:30|17519.66|17439.66|17507.64|17427.64|17519.66|17439.66|17507.64|17427.64|10
1730862940000|2024-11-06 03:15:40|17504.51|17424.51|17497.42|17417.42|17505.52|17425.52|17495.77|17415.77|10
1730862950000|2024-11-06 03:15:50|17498|17418|17500.99|17420.99|17503.42|17423.42|17498|17418|10
1730862960000|2024-11-06 03:16:00|17501.64|17421.64|17501.6|17421.6|17502.46|17422.46|17498.9|17418.9|10
1730862970000|2024-11-06 03:16:10|17504.9|17424.9|17510.64|17430.64|17511.7|17431.7|17504.33|17424.33|10
1730862980000|2024-11-06 03:16:20|17510.52|17430.52|17501.62|17421.62|17510.52|17430.52|17501.62|17421.62|10
1730862990000|2024-11-06 03:16:30|17501.32|17421.32|17498.47|17418.47|17502.8|17422.8|17498.47|17418.47|10
1730863000000|2024-11-06 03:16:40|17498.05|17418.05|17496.42|17416.42|17498.74|17418.74|17495.66|17415.66|10
1730863010000|2024-11-06 03:16:50|17496.48|17416.48|17493.43|17413.43|17496.48|17416.48|17493.43|17413.43|9
1730863020000|2024-11-06 03:17:00|17493.16|17413.16|17496.07|17416.07|17496.07|17416.07|17490.74|17410.74|10
1730863030000|2024-11-06 03:17:10|17496.29|17416.29|17500.58|17420.58|17502.82|17422.82|17496.29|17416.29|10
1730863040000|2024-11-06 03:17:20|17501.25|17421.25|17513.6|17433.6|17513.6|17433.6|17500.86|17420.86|10
1730863050000|2024-11-06 03:17:30|17515.22|17435.22|17541.07|17461.07|17541.07|17461.07|17515.22|17435.22|10
1730863060000|2024-11-06 03:17:40|17544.26|17464.26|17558.32|17478.32|17560.8|17480.8|17544.26|17464.26|10
1730863070000|2024-11-06 03:17:50|17559.22|17479.22|17556.1|17476.1|17559.85|17479.85|17555.16|17475.16|10
1730863080000|2024-11-06 03:18:00|17556.46|17476.46|17579.31|17499.31|17579.31|17499.31|17556.04|17476.04|10
1730863090000|2024-11-06 03:18:10|17581.68|17501.68|17589.69|17509.69|17589.69|17509.69|17581.68|17501.68|10
1730863100000|2024-11-06 03:18:20|17592.42|17512.42|17592.38|17512.38|17598.49|17518.49|17592.38|17512.38|10
1730863110000|2024-11-06 03:18:30|17594.16|17514.16|17579.96|17499.96|17594.31|17514.31|17579.96|17499.96|10
1730863120000|2024-11-06 03:18:40|17573.8|17493.8|17571.14|17491.14|17575.24|17495.24|17569.61|17489.61|10
1730863130000|2024-11-06 03:18:50|17571.08|17491.08|17564.99|17484.99|17571.09|17491.09|17564.99|17484.99|10
1730863140000|2024-11-06 03:19:00|17563.97|17483.97|17552.99|17472.99|17563.97|17483.97|17552.99|17472.99|10
1730863150000|2024-11-06 03:19:10|17551.53|17471.53|17550.51|17470.51|17551.74|17471.74|17548.93|17468.93|10
1730863160000|2024-11-06 03:19:20|17551.67|17471.67|17546.8|17466.8|17551.67|17471.67|17546.8|17466.8|10
1730863170000|2024-11-06 03:19:30|17547.98|17467.98|17534.45|17454.45|17547.98|17467.98|17532.87|17452.87|10
1730863180000|2024-11-06 03:19:40|17535.03|17455.03|17529|17449|17535.03|17455.03|17529|17449|10
1730863190000|2024-11-06 03:19:50|17528.72|17448.72|17526.05|17446.05|17528.72|17448.72|17526.05|17446.05|10
1730863200000|2024-11-06 03:20:00|17526.17|17446.17|17522.72|17442.72|17526.41|17446.41|17522.72|17442.72|10
1730863210000|2024-11-06 03:20:10|17522.47|17442.47|17519.65|17439.65|17523.07|17443.07|17519.65|17439.65|10
1730863220000|2024-11-06 03:20:20|17519.59|17439.59|17516.22|17436.22|17520.75|17440.75|17516.07|17436.07|10
1730863230000|2024-11-06 03:20:30|17515.96|17435.96|17515.96|17435.96|17516.32|17436.32|17513.39|17433.39|10
1730863240000|2024-11-06 03:20:40|17513.76|17433.76|17509.63|17429.63|17514.41|17434.41|17509.63|17429.63|10
1730863250000|2024-11-06 03:20:50|17509.23|17429.23|17508.3|17428.3|17509.23|17429.23|17505.87|17425.87|10
1730863260000|2024-11-06 03:21:00|17507.86|17427.86|17502.82|17422.82|17508.25|17428.25|17502.82|17422.82|10
1730863270000|2024-11-06 03:21:10|17502.41|17422.41|17494.6|17414.6|17502.92|17422.92|17494.6|17414.6|10
1730863280000|2024-11-06 03:21:20|17489.39|17409.39|17483.73|17403.73|17489.39|17409.39|17483.73|17403.73|10
1730863290000|2024-11-06 03:21:30|17483.6|17403.6|17473.47|17393.47|17483.6|17403.6|17473.47|17393.47|10
1730863300000|2024-11-06 03:21:40|17472.88|17392.88|17472.02|17392.02|17475.14|17395.14|17472.02|17392.02|10
1730863310000|2024-11-06 03:21:50|17472.05|17392.05|17467.15|17387.15|17472.05|17392.05|17467.15|17387.15|10
1730863320000|2024-11-06 03:22:00|17467.52|17387.52|17457.48|17377.48|17467.52|17387.52|17456.87|17376.87|10
1730863330000|2024-11-06 03:22:10|17458.52|17378.52|17461.22|17381.22|17461.27|17381.27|17458.06|17378.06|10
1730863340000|2024-11-06 03:22:20|17461.83|17381.83|17467.01|17387.01|17467.05|17387.05|17461.83|17381.83|10
1730863350000|2024-11-06 03:22:30|17466|17386|17468.59|17388.59|17471.78|17391.78|17465.47|17385.47|10
1730863360000|2024-11-06 03:22:40|17467.17|17387.17|17463.35|17383.35|17467.17|17387.17|17463.02|17383.02|10
1730863370000|2024-11-06 03:22:50|17461.64|17381.64|17456.76|17376.76|17461.64|17381.64|17456.76|17376.76|10
1730863380000|2024-11-06 03:23:00|17456.66|17376.66|17459.75|17379.75|17459.75|17379.75|17456.66|17376.66|10
1730863390000|2024-11-06 03:23:10|17459.13|17379.13|17456.29|17376.29|17460.34|17380.34|17456.29|17376.29|10
1730863400000|2024-11-06 03:23:20|17456.15|17376.15|17458.57|17378.57|17459.22|17379.22|17456.15|17376.15|10
1730863410000|2024-11-06 03:23:30|17457.79|17377.79|17457.19|17377.19|17458.21|17378.21|17457.19|17377.19|10
1730863420000|2024-11-06 03:23:40|17456.47|17376.47|17455.8|17375.8|17456.47|17376.47|17455.74|17375.74|10
1730863430000|2024-11-06 03:23:50|17456.22|17376.22|17448.74|17368.74|17456.22|17376.22|17448.74|17368.74|10
1730863440000|2024-11-06 03:24:00|17445.07|17365.07|17434.8|17354.8|17445.07|17365.07|17434.54|17354.54|10
1730863450000|2024-11-06 03:24:10|17434.61|17354.61|17427.87|17347.87|17435.87|17355.87|17427.87|17347.87|10
1730863460000|2024-11-06 03:24:20|17424.32|17344.32|17408.78|17328.78|17424.5|17344.5|17408.78|17328.78|10
1730863470000|2024-11-06 03:24:30|17406.81|17326.81|17399.19|17319.19|17406.81|17326.81|17398.53|17318.53|10
1730863480000|2024-11-06 03:24:40|17396.23|17316.23|17397.48|17317.48|17397.48|17317.48|17394.42|17314.42|10
1730863490000|2024-11-06 03:24:50|17398.58|17318.58|17406.41|17326.41|17406.41|17326.41|17397.37|17317.37|10
1730863500000|2024-11-06 03:25:00|17405.82|17325.82|17416.39|17336.39|17416.39|17336.39|17405.82|17325.82|10
1730863510000|2024-11-06 03:25:10|17416.01|17336.01|17417.16|17337.16|17417.16|17337.16|17415.34|17335.34|10
1730863520000|2024-11-06 03:25:20|17414.42|17334.42|17418.35|17338.35|17420.4|17340.4|17414.42|17334.42|10
1730863530000|2024-11-06 03:25:30|17420.78|17340.78|17424.07|17344.07|17424.49|17344.49|17420.78|17340.78|10
1730863540000|2024-11-06 03:25:40|17423.98|17343.98|17426.82|17346.82|17427.52|17347.52|17423.98|17343.98|10
1730863550000|2024-11-06 03:25:50|17426.41|17346.41|17427.35|17347.35|17428.41|17348.41|17426.41|17346.41|9
1730863560000|2024-11-06 03:26:00|17427.6|17347.6|17432.51|17352.51|17432.51|17352.51|17426.94|17346.94|9
1730863570000|2024-11-06 03:26:10|17432.59|17352.59|17435.51|17355.51|17435.51|17355.51|17430.73|17350.73|10
1730863580000|2024-11-06 03:26:20|17436.45|17356.45|17449.73|17369.73|17449.73|17369.73|17436.45|17356.45|10
1730863590000|2024-11-06 03:26:30|17449.88|17369.88|17440.32|17360.32|17449.88|17369.88|17440.32|17360.32|10
1730863600000|2024-11-06 03:26:40|17439.6|17359.6|17445.66|17365.66|17445.89|17365.89|17439.6|17359.6|10
1730863610000|2024-11-06 03:26:50|17446.61|17366.61|17446.01|17366.01|17447.51|17367.51|17445.91|17365.91|10
1730863620000|2024-11-06 03:27:00|17445.85|17365.85|17448.93|17368.93|17448.93|17368.93|17445.14|17365.14|10
1730863630000|2024-11-06 03:27:10|17449.08|17369.08|17448.05|17368.05|17449.08|17369.08|17446.26|17366.26|10
1730863640000|2024-11-06 03:27:20|17447.64|17367.64|17452.88|17372.88|17452.88|17372.88|17447.64|17367.64|10
1730863650000|2024-11-06 03:27:30|17453.65|17373.65|17453.29|17373.29|17454.62|17374.62|17453.27|17373.27|10
1730863660000|2024-11-06 03:27:40|17453.73|17373.73|17453.81|17373.81|17453.81|17373.81|17453.35|17373.35|8
1730863670000|2024-11-06 03:27:50|17452.64|17372.64|17453.4|17373.4|17453.69|17373.69|17452.59|17372.59|10
1730863680000|2024-11-06 03:28:00|17454.74|17374.74|17470.91|17390.91|17470.91|17390.91|17454.74|17374.74|10
1730863690000|2024-11-06 03:28:10|17471.98|17391.98|17480.53|17400.53|17480.53|17400.53|17471.98|17391.98|9
1730863700000|2024-11-06 03:28:20|17480.29|17400.29|17486.26|17406.26|17486.26|17406.26|17480.29|17400.29|10
1730863710000|2024-11-06 03:28:30|17486.48|17406.48|17487.42|17407.42|17490.77|17410.77|17486.48|17406.48|10
1730863720000|2024-11-06 03:28:40|17488.1|17408.1|17485.07|17405.07|17489.69|17409.69|17485.07|17405.07|10
1730863730000|2024-11-06 03:28:50|17482.04|17402.04|17475.1|17395.1|17482.04|17402.04|17475.1|17395.1|10
1730863740000|2024-11-06 03:29:00|17474.1|17394.1|17460.05|17380.05|17474.1|17394.1|17460.05|17380.05|10
1730863750000|2024-11-06 03:29:10|17459.8|17379.8|17457.58|17377.58|17459.8|17379.8|17452.2|17372.2|10
1730863760000|2024-11-06 03:29:20|17457.57|17377.57|17465.5|17385.5|17465.5|17385.5|17457.57|17377.57|10
1730863770000|2024-11-06 03:29:30|17467.66|17387.66|17464.93|17384.93|17468.2|17388.2|17464.7|17384.7|10
1730863780000|2024-11-06 03:29:40|17464.41|17384.41|17468.53|17388.53|17468.53|17388.53|17464.41|17384.41|10
1730863790000|2024-11-06 03:29:50|17468.8|17388.8|17472.2|17392.2|17472.2|17392.2|17468.8|17388.8|9
1730863800000|2024-11-06 03:30:00|17472.68|17392.68|17473.89|17393.89|17475.37|17395.37|17472.68|17392.68|10
1730863810000|2024-11-06 03:30:10|17473.59|17393.59|17466.52|17386.52|17473.59|17393.59|17466.52|17386.52|10
1730863820000|2024-11-06 03:30:20|17463.18|17383.18|17452.79|17372.79|17463.18|17383.18|17449.36|17369.36|10
1730863830000|2024-11-06 03:30:30|17450.02|17370.02|17448.91|17368.91|17450.81|17370.81|17448.91|17368.91|10
1730863840000|2024-11-06 03:30:40|17449.62|17369.62|17453.04|17373.04|17453.04|17373.04|17449.62|17369.62|10
1730863850000|2024-11-06 03:30:50|17453.56|17373.56|17453.36|17373.36|17454.77|17374.77|17453.14|17373.14|10
1730863860000|2024-11-06 03:31:00|17454.22|17374.22|17454.26|17374.26|17455.02|17375.02|17452.21|17372.21|9
1730863870000|2024-11-06 03:31:10|17454.65|17374.65|17451.93|17371.93|17454.65|17374.65|17450.78|17370.78|10
1730863880000|2024-11-06 03:31:20|17451.7|17371.7|17458.8|17378.8|17458.8|17378.8|17451.4|17371.4|10
1730863890000|2024-11-06 03:31:30|17458.66|17378.66|17453.96|17373.96|17458.66|17378.66|17453.21|17373.21|10
1730863900000|2024-11-06 03:31:40|17454.43|17374.43|17452.63|17372.63|17454.47|17374.47|17452.62|17372.62|10
1730863910000|2024-11-06 03:31:50|17453.87|17373.87|17455.18|17375.18|17455.18|17375.18|17453.59|17373.59|10
1730863920000|2024-11-06 03:32:00|17456.23|17376.23|17452.31|17372.31|17456.51|17376.51|17452.31|17372.31|10
1730863930000|2024-11-06 03:32:10|17450.52|17370.52|17443.99|17363.99|17450.52|17370.52|17440.63|17360.63|10
1730863940000|2024-11-06 03:32:20|17443.12|17363.12|17444.71|17364.71|17444.71|17364.71|17443.12|17363.12|10
1730863950000|2024-11-06 03:32:30|17445.06|17365.06|17445.87|17365.87|17445.87|17365.87|17444.34|17364.34|6
1730863960000|2024-11-06 03:32:40|17446.83|17366.83|17451.54|17371.54|17451.54|17371.54|17445.43|17365.43|10
1730863970000|2024-11-06 03:32:50|17452.49|17372.49|17453.87|17373.87|17453.87|17373.87|17452.36|17372.36|10
1730863980000|2024-11-06 03:33:00|17454.86|17374.86|17458.08|17378.08|17458.08|17378.08|17454.86|17374.86|10
1730863990000|2024-11-06 03:33:10|17456.03|17376.03|17452.39|17372.39|17456.03|17376.03|17452.39|17372.39|10
1730864000000|2024-11-06 03:33:20|17452.6|17372.6|17457.68|17377.68|17457.68|17377.68|17452.6|17372.6|10
1730864010000|2024-11-06 03:33:30|17460.06|17380.06|17467.6|17387.6|17467.6|17387.6|17460.06|17380.06|10
1730864020000|2024-11-06 03:33:40|17467.88|17387.88|17474.66|17394.66|17474.66|17394.66|17467.88|17387.88|10
1730864030000|2024-11-06 03:33:50|17474.42|17394.42|17477.93|17397.93|17477.93|17397.93|17473.3|17393.3|10
1730864040000|2024-11-06 03:34:00|17478.21|17398.21|17482.91|17402.91|17482.91|17402.91|17478.21|17398.21|10
1730864050000|2024-11-06 03:34:10|17481.7|17401.7|17482.03|17402.03|17482.68|17402.68|17481.22|17401.22|10
1730864060000|2024-11-06 03:34:20|17482.33|17402.33|17475.37|17395.37|17482.33|17402.33|17475.37|17395.37|9
1730864070000|2024-11-06 03:34:30|17475.17|17395.17|17475.27|17395.27|17475.9|17395.9|17474.75|17394.75|10
1730864080000|2024-11-06 03:34:40|17474.77|17394.77|17478.16|17398.16|17478.16|17398.16|17474.34|17394.34|10
1730864090000|2024-11-06 03:34:50|17479.08|17399.08|17481.53|17401.53|17482.06|17402.06|17479.08|17399.08|10
1730864100000|2024-11-06 03:35:00|17481|17401|17479.2|17399.2|17481|17401|17479.2|17399.2|10
1730864110000|2024-11-06 03:35:10|17478.85|17398.85|17479.96|17399.96|17479.98|17399.98|17477.37|17397.37|10
1730864120000|2024-11-06 03:35:20|17479.17|17399.17|17482.58|17402.58|17482.96|17402.96|17479.17|17399.17|10
1730864130000|2024-11-06 03:35:30|17482.12|17402.12|17482.87|17402.87|17482.87|17402.87|17479.91|17399.91|10
1730864140000|2024-11-06 03:35:40|17484.45|17404.45|17494.83|17414.83|17494.83|17414.83|17484.45|17404.45|10
1730864150000|2024-11-06 03:35:50|17494.65|17414.65|17491.91|17411.91|17496.49|17416.49|17491.91|17411.91|10
1730864160000|2024-11-06 03:36:00|17492.21|17412.21|17497.23|17417.23|17497.23|17417.23|17492.21|17412.21|10
1730864170000|2024-11-06 03:36:10|17497.63|17417.63|17504.66|17424.66|17504.66|17424.66|17497.63|17417.63|10
1730864180000|2024-11-06 03:36:20|17504.95|17424.95|17517.21|17437.21|17517.21|17437.21|17504.95|17424.95|10
1730864190000|2024-11-06 03:36:30|17517.67|17437.67|17519.29|17439.29|17520.63|17440.63|17516.65|17436.65|10
1730864200000|2024-11-06 03:36:40|17520.01|17440.01|17532.9|17452.9|17532.9|17452.9|17520.01|17440.01|10
1730864210000|2024-11-06 03:36:50|17533.1|17453.1|17531.38|17451.38|17534.5|17454.5|17531.23|17451.23|10
1730864220000|2024-11-06 03:37:00|17531.37|17451.37|17534.03|17454.03|17534.62|17454.62|17530.88|17450.88|10
1730864230000|2024-11-06 03:37:10|17534.45|17454.45|17535.58|17455.58|17536.11|17456.11|17534.45|17454.45|10
1730864240000|2024-11-06 03:37:20|17535.37|17455.37|17539.68|17459.68|17539.68|17459.68|17535.37|17455.37|10
1730864250000|2024-11-06 03:37:30|17540.16|17460.16|17538.61|17458.61|17542.57|17462.57|17538.61|17458.61|10
1730864260000|2024-11-06 03:37:40|17541.08|17461.08|17546.61|17466.61|17546.61|17466.61|17541.08|17461.08|10
1730864270000|2024-11-06 03:37:50|17547.39|17467.39|17548.98|17468.98|17549.41|17469.41|17547.39|17467.39|10
1730864280000|2024-11-06 03:38:00|17549.17|17469.17|17551.64|17471.64|17551.64|17471.64|17548.79|17468.79|9
1730864290000|2024-11-06 03:38:10|17550.85|17470.85|17551.72|17471.72|17553.5|17473.5|17550.45|17470.45|10
1730864300000|2024-11-06 03:38:20|17551.94|17471.94|17554.83|17474.83|17555.19|17475.19|17549.95|17469.95|10
1730864310000|2024-11-06 03:38:30|17554.88|17474.88|17559.85|17479.85|17560.04|17480.04|17554.88|17474.88|10
1730864320000|2024-11-06 03:38:40|17559.35|17479.35|17553.92|17473.92|17560.21|17480.21|17551.96|17471.96|10
1730864330000|2024-11-06 03:38:50|17556.63|17476.63|17551.38|17471.38|17557.71|17477.71|17551.38|17471.38|10
1730864340000|2024-11-06 03:39:00|17550.37|17470.37|17554.19|17474.19|17555.44|17475.44|17549.96|17469.96|10
1730864350000|2024-11-06 03:39:10|17555.56|17475.56|17567.53|17487.53|17567.53|17487.53|17555.5|17475.5|10
1730864360000|2024-11-06 03:39:20|17567.31|17487.31|17574.94|17494.94|17576.13|17496.13|17567.31|17487.31|10
1730864370000|2024-11-06 03:39:30|17573.4|17493.4|17568.83|17488.83|17573.4|17493.4|17567.23|17487.23|10
1730864380000|2024-11-06 03:39:40|17568.45|17488.45|17568.83|17488.83|17569.13|17489.13|17568.45|17488.45|10
1730864390000|2024-11-06 03:39:50|17567.36|17487.36|17552.38|17472.38|17567.36|17487.36|17552.38|17472.38|10
1730864400000|2024-11-06 03:40:00|17549.49|17469.49|17528.44|17448.44|17549.49|17469.49|17528.44|17448.44|10
1730864410000|2024-11-06 03:40:10|17526.7|17446.7|17531.43|17451.43|17532.03|17452.03|17524.22|17444.22|10
1730864420000|2024-11-06 03:40:20|17531.24|17451.24|17533.49|17453.49|17535.27|17455.27|17531.24|17451.24|10
1730864430000|2024-11-06 03:40:30|17533.01|17453.01|17531.48|17451.48|17534.09|17454.09|17531.32|17451.32|10
1730864440000|2024-11-06 03:40:40|17531.63|17451.63|17524.3|17444.3|17531.63|17451.63|17524.26|17444.26|10
1730864450000|2024-11-06 03:40:50|17524.45|17444.45|17526.2|17446.2|17526.2|17446.2|17524.45|17444.45|10
1730864460000|2024-11-06 03:41:00|17526.15|17446.15|17536.29|17456.29|17536.29|17456.29|17526.15|17446.15|10
1730864470000|2024-11-06 03:41:10|17538.52|17458.52|17548.27|17468.27|17549.02|17469.02|17538.52|17458.52|10
1730864480000|2024-11-06 03:41:20|17548.4|17468.4|17545.4|17465.4|17549.72|17469.72|17543.73|17463.73|10
1730864490000|2024-11-06 03:41:30|17546.75|17466.75|17553.83|17473.83|17553.83|17473.83|17546.36|17466.36|10
1730864500000|2024-11-06 03:41:40|17553.16|17473.16|17553.06|17473.06|17556.66|17476.66|17553.06|17473.06|10
1730864510000|2024-11-06 03:41:50|17551.97|17471.97|17550.34|17470.34|17554.16|17474.16|17549.77|17469.77|10
1730864520000|2024-11-06 03:42:00|17550.27|17470.27|17557.33|17477.33|17557.34|17477.34|17550.27|17470.27|10
1730864530000|2024-11-06 03:42:10|17557.26|17477.26|17558.36|17478.36|17558.49|17478.49|17554.53|17474.53|10
1730864540000|2024-11-06 03:42:20|17558.26|17478.26|17549.22|17469.22|17558.26|17478.26|17549.22|17469.22|10
1730864550000|2024-11-06 03:42:30|17549.64|17469.64|17547.98|17467.98|17550.27|17470.27|17547.98|17467.98|10
1730864560000|2024-11-06 03:42:40|17547.7|17467.7|17550.72|17470.72|17550.98|17470.98|17547.19|17467.19|10
1730864570000|2024-11-06 03:42:50|17550.8|17470.8|17540.53|17460.53|17550.94|17470.94|17540.53|17460.53|10
1730864580000|2024-11-06 03:43:00|17540.76|17460.76|17535.77|17455.77|17540.76|17460.76|17535.77|17455.77|10
1730864590000|2024-11-06 03:43:10|17535.12|17455.12|17532.4|17452.4|17536.49|17456.49|17529.87|17449.87|10
1730864600000|2024-11-06 03:43:20|17533.69|17453.69|17525.52|17445.52|17533.69|17453.69|17525.52|17445.52|10
1730864610000|2024-11-06 03:43:30|17523.38|17443.38|17519.14|17439.14|17523.38|17443.38|17519.14|17439.14|10
1730864620000|2024-11-06 03:43:40|17518.91|17438.91|17514.53|17434.53|17518.91|17438.91|17514.22|17434.22|9
1730864630000|2024-11-06 03:43:50|17517.24|17437.24|17531.23|17451.23|17531.23|17451.23|17517.24|17437.24|10
1730864640000|2024-11-06 03:44:00|17531.02|17451.02|17531.52|17451.52|17532.83|17452.83|17531.02|17451.02|10
1730864650000|2024-11-06 03:44:10|17530.95|17450.95|17536.33|17456.33|17536.41|17456.41|17530.95|17450.95|10
1730864660000|2024-11-06 03:44:20|17536.74|17456.74|17535.05|17455.05|17536.92|17456.92|17535.05|17455.05|10
1730864670000|2024-11-06 03:44:30|17534.17|17454.17|17540.05|17460.05|17540.05|17460.05|17533.79|17453.79|10
1730864680000|2024-11-06 03:44:40|17541.83|17461.83|17548.68|17468.68|17548.82|17468.82|17541.83|17461.83|10
1730864690000|2024-11-06 03:44:50|17548.76|17468.76|17552.09|17472.09|17553.02|17473.02|17548.76|17468.76|10
1730864700000|2024-11-06 03:45:00|17550.62|17470.62|17549.93|17469.93|17550.62|17470.62|17549.35|17469.35|9
1730864710000|2024-11-06 03:45:10|17550.87|17470.87|17549.58|17469.58|17551.46|17471.46|17549.34|17469.34|10
1730864720000|2024-11-06 03:45:20|17548.07|17468.07|17549.11|17469.11|17550.53|17470.53|17548.07|17468.07|10
1730864730000|2024-11-06 03:45:30|17549.77|17469.77|17543.73|17463.73|17550.04|17470.04|17543.73|17463.73|10
1730864740000|2024-11-06 03:45:40|17543.62|17463.62|17537.67|17457.67|17543.62|17463.62|17537.67|17457.67|10
1730864750000|2024-11-06 03:45:50|17537.26|17457.26|17533.32|17453.32|17537.26|17457.26|17532.61|17452.61|10
1730864760000|2024-11-06 03:46:00|17532.52|17452.52|17534.02|17454.02|17534.95|17454.95|17532.49|17452.49|10
1730864770000|2024-11-06 03:46:10|17533.16|17453.16|17524.26|17444.26|17533.16|17453.16|17522.47|17442.47|10
1730864780000|2024-11-06 03:46:20|17523.47|17443.47|17527.38|17447.38|17527.81|17447.81|17521.93|17441.93|10
1730864790000|2024-11-06 03:46:30|17527.19|17447.19|17523.77|17443.77|17528.21|17448.21|17523.77|17443.77|10
1730864800000|2024-11-06 03:46:40|17523.6|17443.6|17524.01|17444.01|17524.59|17444.59|17522.81|17442.81|10
1730864810000|2024-11-06 03:46:50|17524.3|17444.3|17525.33|17445.33|17525.48|17445.48|17524.3|17444.3|9
1730864820000|2024-11-06 03:47:00|17525.11|17445.11|17519.91|17439.91|17525.3|17445.3|17519.91|17439.91|10
1730864830000|2024-11-06 03:47:10|17519.41|17439.41|17517.48|17437.48|17519.41|17439.41|17516.37|17436.37|10
1730864840000|2024-11-06 03:47:20|17517.21|17437.21|17511.18|17431.18|17517.21|17437.21|17511.18|17431.18|10
1730864850000|2024-11-06 03:47:30|17511.06|17431.06|17507.84|17427.84|17511.06|17431.06|17507.84|17427.84|10
1730864860000|2024-11-06 03:47:40|17508.05|17428.05|17506.05|17426.05|17508.05|17428.05|17505.65|17425.65|10
1730864870000|2024-11-06 03:47:50|17505.95|17425.95|17503.98|17423.98|17505.95|17425.95|17503.91|17423.91|10
1730864880000|2024-11-06 03:48:00|17502.93|17422.93|17507.5|17427.5|17507.5|17427.5|17500.49|17420.49|10
1730864890000|2024-11-06 03:48:10|17507.95|17427.95|17510.82|17430.82|17510.82|17430.82|17507.67|17427.67|10
1730864900000|2024-11-06 03:48:20|17510.79|17430.79|17517.43|17437.43|17517.43|17437.43|17510.79|17430.79|10
1730864910000|2024-11-06 03:48:30|17519.44|17439.44|17519.9|17439.9|17520.19|17440.19|17518.82|17438.82|10
1730864920000|2024-11-06 03:48:40|17519.87|17439.87|17524.71|17444.71|17524.71|17444.71|17519.87|17439.87|10
1730864930000|2024-11-06 03:48:50|17525.03|17445.03|17526.7|17446.7|17526.7|17446.7|17524.72|17444.72|10
1730864940000|2024-11-06 03:49:00|17526.85|17446.85|17528.99|17448.99|17529.42|17449.42|17526.23|17446.23|10
1730864950000|2024-11-06 03:49:10|17529.32|17449.32|17527.99|17447.99|17530.86|17450.86|17527.85|17447.85|10
1730864960000|2024-11-06 03:49:20|17527.81|17447.81|17529.22|17449.22|17530.8|17450.8|17527.81|17447.81|10
1730864970000|2024-11-06 03:49:30|17529.3|17449.3|17533.69|17453.69|17533.69|17453.69|17529.3|17449.3|10
1730864980000|2024-11-06 03:49:40|17533.27|17453.27|17534.91|17454.91|17535.09|17455.09|17533.27|17453.27|10
1730864990000|2024-11-06 03:49:50|17534.72|17454.72|17537.93|17457.93|17538.11|17458.11|17534.72|17454.72|10
1730865000000|2024-11-06 03:50:00|17537.88|17457.88|17540.85|17460.85|17540.85|17460.85|17536.6|17456.6|10
1730865010000|2024-11-06 03:50:10|17540.68|17460.68|17544.28|17464.28|17544.28|17464.28|17540.68|17460.68|10
1730865020000|2024-11-06 03:50:20|17545.16|17465.16|17546.79|17466.79|17546.79|17466.79|17544.92|17464.92|10
1730865030000|2024-11-06 03:50:30|17546.82|17466.82|17544.87|17464.87|17546.96|17466.96|17544.47|17464.47|10
1730865040000|2024-11-06 03:50:40|17545.81|17465.81|17546.21|17466.21|17546.21|17466.21|17545.2|17465.2|10
1730865050000|2024-11-06 03:50:50|17545.98|17465.98|17547.66|17467.66|17548.37|17468.37|17545.98|17465.98|9
1730865060000|2024-11-06 03:51:00|17547.85|17467.85|17549.53|17469.53|17549.53|17469.53|17546.79|17466.79|10
1730865070000|2024-11-06 03:51:10|17549.8|17469.8|17549.13|17469.13|17550.83|17470.83|17548.99|17468.99|10
1730865080000|2024-11-06 03:51:20|17549.2|17469.2|17549.91|17469.91|17549.91|17469.91|17548.11|17468.11|10
1730865090000|2024-11-06 03:51:30|17549.12|17469.12|17550.9|17470.9|17550.9|17470.9|17549.03|17469.03|10
1730865100000|2024-11-06 03:51:40|17550.5|17470.5|17544.28|17464.28|17550.5|17470.5|17544.28|17464.28|10
1730865110000|2024-11-06 03:51:50|17544.43|17464.43|17547.45|17467.45|17547.45|17467.45|17544.03|17464.03|10
1730865120000|2024-11-06 03:52:00|17547.08|17467.08|17534.31|17454.31|17548.58|17468.58|17534.31|17454.31|10
1730865130000|2024-11-06 03:52:10|17533.88|17453.88|17528.6|17448.6|17533.88|17453.88|17525.92|17445.92|10
1730865140000|2024-11-06 03:52:20|17529.42|17449.42|17535.02|17455.02|17535.19|17455.19|17529.42|17449.42|10
1730865150000|2024-11-06 03:52:30|17535.07|17455.07|17538.64|17458.64|17538.64|17458.64|17535.07|17455.07|10
1730865160000|2024-11-06 03:52:40|17537.65|17457.65|17539.84|17459.84|17539.84|17459.84|17536.69|17456.69|10
1730865170000|2024-11-06 03:52:50|17540.79|17460.79|17541.28|17461.28|17544.82|17464.82|17540.79|17460.79|10
1730865180000|2024-11-06 03:53:00|17541.59|17461.59|17542.58|17462.58|17542.58|17462.58|17541.29|17461.29|10
1730865190000|2024-11-06 03:53:10|17542.55|17462.55|17543.14|17463.14|17543.36|17463.36|17542.55|17462.55|10
1730865200000|2024-11-06 03:53:20|17543.47|17463.47|17544.97|17464.97|17545.2|17465.2|17543.44|17463.44|10
1730865210000|2024-11-06 03:53:30|17544.65|17464.65|17544.71|17464.71|17546.17|17466.17|17544.59|17464.59|10
1730865220000|2024-11-06 03:53:40|17545.34|17465.34|17546.46|17466.46|17546.46|17466.46|17544.23|17464.23|10
1730865230000|2024-11-06 03:53:50|17547.17|17467.17|17548.33|17468.33|17548.49|17468.49|17547.09|17467.09|10
1730865240000|2024-11-06 03:54:00|17546.48|17466.48|17543.63|17463.63|17548.34|17468.34|17543.51|17463.51|10
1730865250000|2024-11-06 03:54:10|17542.17|17462.17|17534.78|17454.78|17542.17|17462.17|17534.78|17454.78|10
1730865260000|2024-11-06 03:54:20|17534.33|17454.33|17535.3|17455.3|17535.76|17455.76|17533.49|17453.49|10
1730865270000|2024-11-06 03:54:30|17535.72|17455.72|17534.49|17454.49|17535.72|17455.72|17533.5|17453.5|10
1730865280000|2024-11-06 03:54:40|17535.09|17455.09|17539.9|17459.9|17539.9|17459.9|17534.99|17454.99|10
1730865290000|2024-11-06 03:54:50|17541.56|17461.56|17540.86|17460.86|17542.17|17462.17|17540.86|17460.86|10
1730865300000|2024-11-06 03:55:00|17540.89|17460.89|17534.09|17454.09|17540.89|17460.89|17534.09|17454.09|10
1730865310000|2024-11-06 03:55:10|17534.73|17454.73|17532.49|17452.49|17534.73|17454.73|17530.93|17450.93|10
1730865320000|2024-11-06 03:55:20|17531.99|17451.99|17529.04|17449.04|17531.99|17451.99|17528.91|17448.91|10
1730865330000|2024-11-06 03:55:30|17529.54|17449.54|17525.74|17445.74|17529.6|17449.6|17525.74|17445.74|10
1730865340000|2024-11-06 03:55:40|17525.5|17445.5|17525.95|17445.95|17526.48|17446.48|17525.35|17445.35|9
1730865350000|2024-11-06 03:55:50|17525.63|17445.63|17525.45|17445.45|17526.78|17446.78|17524.67|17444.67|10
1730865360000|2024-11-06 03:56:00|17524.84|17444.84|17534.76|17454.76|17534.76|17454.76|17524.84|17444.84|10
1730865370000|2024-11-06 03:56:10|17535.35|17455.35|17532.41|17452.41|17535.47|17455.47|17532.41|17452.41|10
1730865380000|2024-11-06 03:56:20|17535.23|17455.23|17535.46|17455.46|17535.46|17455.46|17533.89|17453.89|10
1730865390000|2024-11-06 03:56:30|17535.57|17455.57|17535.82|17455.82|17536.29|17456.29|17535.57|17455.57|10
1730865400000|2024-11-06 03:56:40|17536.17|17456.17|17533.95|17453.95|17536.17|17456.17|17533.95|17453.95|10
1730865410000|2024-11-06 03:56:50|17534.09|17454.09|17530.02|17450.02|17534.09|17454.09|17530.02|17450.02|10
1730865420000|2024-11-06 03:57:00|17529.59|17449.59|17532.12|17452.12|17532.55|17452.55|17529.26|17449.26|10
1730865430000|2024-11-06 03:57:10|17532.16|17452.16|17532.47|17452.47|17533.05|17453.05|17531.6|17451.6|10
1730865440000|2024-11-06 03:57:20|17532.44|17452.44|17535.89|17455.89|17537.17|17457.17|17532.14|17452.14|10
1730865450000|2024-11-06 03:57:30|17535.83|17455.83|17536.48|17456.48|17536.99|17456.99|17535.83|17455.83|10
1730865460000|2024-11-06 03:57:40|17535.88|17455.88|17540|17460|17540.48|17460.48|17535.67|17455.67|10
1730865470000|2024-11-06 03:57:50|17542.33|17462.33|17542.98|17462.98|17543.1|17463.1|17542.03|17462.03|10
1730865480000|2024-11-06 03:58:00|17542.43|17462.43|17541.33|17461.33|17542.97|17462.97|17541.33|17461.33|10
1730865490000|2024-11-06 03:58:10|17543.63|17463.63|17543.09|17463.09|17544.11|17464.11|17543.09|17463.09|10
1730865500000|2024-11-06 03:58:20|17543.64|17463.64|17530.68|17450.68|17543.64|17463.64|17530.68|17450.68|10
1730865510000|2024-11-06 03:58:30|17530.59|17450.59|17526.89|17446.89|17531.03|17451.03|17526.89|17446.89|10
1730865520000|2024-11-06 03:58:40|17527.66|17447.66|17530.51|17450.51|17530.51|17450.51|17527.66|17447.66|9
1730865530000|2024-11-06 03:58:50|17531.16|17451.16|17543.56|17463.56|17543.56|17463.56|17531.16|17451.16|10
1730865540000|2024-11-06 03:59:00|17543.79|17463.79|17545.18|17465.18|17545.18|17465.18|17543.57|17463.57|10
1730865550000|2024-11-06 03:59:10|17544.88|17464.88|17545.36|17465.36|17545.49|17465.49|17544.84|17464.84|10
1730865560000|2024-11-06 03:59:20|17545.05|17465.05|17542.93|17462.93|17545.52|17465.52|17542.93|17462.93|10
1730865570000|2024-11-06 03:59:30|17542.96|17462.96|17544.14|17464.14|17544.14|17464.14|17542.96|17462.96|10
1730865580000|2024-11-06 03:59:40|17543.92|17463.92|17544.57|17464.57|17544.77|17464.77|17543.66|17463.66|10
1730865590000|2024-11-06 03:59:50|17544.63|17464.63|17546.4|17466.4|17546.47|17466.47|17544.58|17464.58|10
1730865600000|2024-11-06 04:00:00|17547.07|17467.07|17553.85|17473.85|17553.85|17473.85|17547.07|17467.07|10
1730865610000|2024-11-06 04:00:10|17554.37|17474.37|17561.42|17481.42|17561.46|17481.46|17554.37|17474.37|10
1730865620000|2024-11-06 04:00:20|17561.5|17481.5|17566.34|17486.34|17566.34|17486.34|17561.5|17481.5|10
1730865630000|2024-11-06 04:00:30|17566.24|17486.24|17569.86|17489.86|17569.93|17489.93|17566.24|17486.24|10
1730865640000|2024-11-06 04:00:40|17569.49|17489.49|17570.18|17490.18|17570.18|17490.18|17568.91|17488.91|10
1730865650000|2024-11-06 04:00:50|17571.23|17491.23|17581.3|17501.3|17581.3|17501.3|17571.23|17491.23|9
1730865660000|2024-11-06 04:01:00|17583|17503|17587.01|17507.01|17587.01|17507.01|17583|17503|10
1730865670000|2024-11-06 04:01:10|17586.42|17506.42|17581.63|17501.63|17589.38|17509.38|17581.12|17501.12|10
1730865680000|2024-11-06 04:01:20|17580.89|17500.89|17589.52|17509.52|17589.52|17509.52|17580.89|17500.89|10
1730865690000|2024-11-06 04:01:30|17589.73|17509.73|17587.24|17507.24|17590.81|17510.81|17587.24|17507.24|10
1730865700000|2024-11-06 04:01:40|17586.6|17506.6|17589.53|17509.53|17589.8|17509.8|17586.22|17506.22|10
1730865710000|2024-11-06 04:01:50|17592.77|17512.77|17600.69|17520.69|17600.69|17520.69|17592.77|17512.77|10
1730865720000|2024-11-06 04:02:00|17600.24|17520.24|17605.72|17525.72|17605.72|17525.72|17600.23|17520.23|10
1730865730000|2024-11-06 04:02:10|17605.84|17525.84|17605.82|17525.82|17607.06|17527.06|17603.88|17523.88|10
1730865740000|2024-11-06 04:02:20|17609.43|17529.43|17612.29|17532.29|17612.29|17532.29|17609.43|17529.43|10
1730865750000|2024-11-06 04:02:30|17611.37|17531.37|17613.64|17533.64|17614.23|17534.23|17611.37|17531.37|10
1730865760000|2024-11-06 04:02:40|17613.53|17533.53|17616.98|17536.98|17618.1|17538.1|17613.51|17533.51|10
1730865770000|2024-11-06 04:02:50|17616.62|17536.62|17612.74|17532.74|17617.3|17537.3|17612.74|17532.74|10
1730865780000|2024-11-06 04:03:00|17612.4|17532.4|17610.95|17530.95|17612.41|17532.41|17610.81|17530.81|10
1730865790000|2024-11-06 04:03:10|17610.61|17530.61|17593.51|17513.51|17610.61|17530.61|17593.51|17513.51|10
1730865800000|2024-11-06 04:03:20|17593.63|17513.63|17574.08|17494.08|17593.63|17513.63|17574.08|17494.08|10
1730865810000|2024-11-06 04:03:30|17572.18|17492.18|17562.11|17482.11|17572.18|17492.18|17562.11|17482.11|10
1730865820000|2024-11-06 04:03:40|17562.28|17482.28|17545.14|17465.14|17562.28|17482.28|17545.14|17465.14|10
1730865830000|2024-11-06 04:03:50|17541.9|17461.9|17537.05|17457.05|17544.68|17464.68|17537.05|17457.05|10
1730865840000|2024-11-06 04:04:00|17536.52|17456.52|17527.52|17447.52|17536.52|17456.52|17527.52|17447.52|10
1730865850000|2024-11-06 04:04:10|17525.47|17445.47|17521.03|17441.03|17526.21|17446.21|17521.03|17441.03|10
1730865860000|2024-11-06 04:04:20|17520.66|17440.66|17517.45|17437.45|17521.33|17441.33|17517.45|17437.45|10
1730865870000|2024-11-06 04:04:30|17517.69|17437.69|17504|17424|17517.69|17437.69|17504|17424|10
1730865880000|2024-11-06 04:04:40|17503.09|17423.09|17504.11|17424.11|17504.11|17424.11|17500.22|17420.22|10
1730865890000|2024-11-06 04:04:50|17506.25|17426.25|17508.43|17428.43|17509.94|17429.94|17506.25|17426.25|10
1730865900000|2024-11-06 04:05:00|17508.7|17428.7|17510.9|17430.9|17510.95|17430.95|17508.64|17428.64|10
1730865910000|2024-11-06 04:05:10|17511.02|17431.02|17506.92|17426.92|17511.05|17431.05|17506.92|17426.92|10
1730865920000|2024-11-06 04:05:20|17507.41|17427.41|17500.12|17420.12|17507.41|17427.41|17500.12|17420.12|10
1730865930000|2024-11-06 04:05:30|17496.41|17416.41|17492.05|17412.05|17496.41|17416.41|17492.05|17412.05|10
1730865940000|2024-11-06 04:05:40|17491.59|17411.59|17483.44|17403.44|17492.24|17412.24|17483.44|17403.44|10
1730865950000|2024-11-06 04:05:50|17479.7|17399.7|17479.87|17399.87|17481.12|17401.12|17478.92|17398.92|10
1730865960000|2024-11-06 04:06:00|17479.3|17399.3|17478.47|17398.47|17481.65|17401.65|17478.47|17398.47|9
1730865970000|2024-11-06 04:06:10|17478.83|17398.83|17474.81|17394.81|17479.21|17399.21|17474.81|17394.81|10
1730865980000|2024-11-06 04:06:20|17475.73|17395.73|17480.91|17400.91|17480.91|17400.91|17475.46|17395.46|10
1730865990000|2024-11-06 04:06:30|17480.77|17400.77|17480.88|17400.88|17481.59|17401.59|17479.92|17399.92|10
1730866000000|2024-11-06 04:06:40|17480.22|17400.22|17479.33|17399.33|17480.46|17400.46|17476.24|17396.24|10
1730866010000|2024-11-06 04:06:50|17480.7|17400.7|17488.89|17408.89|17488.89|17408.89|17480.7|17400.7|10
1730866020000|2024-11-06 04:07:00|17489.77|17409.77|17498.65|17418.65|17498.65|17418.65|17489.77|17409.77|10
1730866030000|2024-11-06 04:07:10|17498.87|17418.87|17495.63|17415.63|17499.3|17419.3|17495.33|17415.33|10
1730866040000|2024-11-06 04:07:20|17495.78|17415.78|17500.85|17420.85|17500.85|17420.85|17494.99|17414.99|10
1730866050000|2024-11-06 04:07:30|17500.24|17420.24|17502.34|17422.34|17502.34|17422.34|17497|17417|10
1730866060000|2024-11-06 04:07:40|17501.58|17421.58|17500.68|17420.68|17501.58|17421.58|17499.25|17419.25|10
1730866070000|2024-11-06 04:07:50|17501.47|17421.47|17502.33|17422.33|17503.2|17423.2|17500.76|17420.76|10
1730866080000|2024-11-06 04:08:00|17502.96|17422.96|17503.07|17423.07|17505.85|17425.85|17502.96|17422.96|10
1730866090000|2024-11-06 04:08:10|17502.38|17422.38|17494.23|17414.23|17502.38|17422.38|17494.23|17414.23|10
1730866100000|2024-11-06 04:08:20|17493.4|17413.4|17498.83|17418.83|17498.83|17418.83|17493.4|17413.4|10
1730866110000|2024-11-06 04:08:30|17498.31|17418.31|17500.33|17420.33|17501.3|17421.3|17498.12|17418.12|10
1730866120000|2024-11-06 04:08:40|17500.85|17420.85|17504.9|17424.9|17504.9|17424.9|17500.85|17420.85|10
1730866130000|2024-11-06 04:08:50|17505.06|17425.06|17509.66|17429.66|17510.09|17430.09|17504.94|17424.94|10
1730866140000|2024-11-06 04:09:00|17509.45|17429.45|17511.77|17431.77|17513.24|17433.24|17509.45|17429.45|10
1730866150000|2024-11-06 04:09:10|17512.14|17432.14|17503.78|17423.78|17512.14|17432.14|17503.78|17423.78|10
1730866160000|2024-11-06 04:09:20|17502.64|17422.64|17506.54|17426.54|17506.54|17426.54|17502.55|17422.55|9
1730866170000|2024-11-06 04:09:30|17507.1|17427.1|17510.06|17430.06|17510.3|17430.3|17505.84|17425.84|10
1730866180000|2024-11-06 04:09:40|17509.89|17429.89|17512.79|17432.79|17513.47|17433.47|17509.89|17429.89|10
1730866190000|2024-11-06 04:09:50|17512.56|17432.56|17508.59|17428.59|17512.56|17432.56|17508.59|17428.59|9
1730866200000|2024-11-06 04:10:00|17508.1|17428.1|17510.24|17430.24|17510.24|17430.24|17507.82|17427.82|10
1730866210000|2024-11-06 04:10:10|17511.15|17431.15|17518.67|17438.67|17518.67|17438.67|17511.15|17431.15|10
1730866220000|2024-11-06 04:10:20|17519.18|17439.18|17519.69|17439.69|17523.44|17443.44|17519.18|17439.18|10
1730866230000|2024-11-06 04:10:30|17518.83|17438.83|17526.79|17446.79|17526.79|17446.79|17518.83|17438.83|10
1730866240000|2024-11-06 04:10:40|17527.52|17447.52|17532.36|17452.36|17533.14|17453.14|17527.52|17447.52|10
1730866250000|2024-11-06 04:10:50|17532.58|17452.58|17532.55|17452.55|17532.58|17452.58|17531.04|17451.04|10
1730866260000|2024-11-06 04:11:00|17532.51|17452.51|17531.11|17451.11|17532.51|17452.51|17530.37|17450.37|10
1730866270000|2024-11-06 04:11:10|17531.21|17451.21|17536.61|17456.61|17536.95|17456.95|17530.74|17450.74|10
1730866280000|2024-11-06 04:11:20|17536.69|17456.69|17534.57|17454.57|17537.45|17457.45|17534.57|17454.57|10
1730866290000|2024-11-06 04:11:30|17534.12|17454.12|17533.38|17453.38|17534.12|17454.12|17532.57|17452.57|10
1730866300000|2024-11-06 04:11:40|17533.26|17453.26|17533.81|17453.81|17535.33|17455.33|17532.96|17452.96|10
1730866310000|2024-11-06 04:11:50|17533.78|17453.78|17535.8|17455.8|17536.01|17456.01|17533.33|17453.33|10
1730866320000|2024-11-06 04:12:00|17535.78|17455.78|17537.39|17457.39|17537.39|17457.39|17535.47|17455.47|10
1730866330000|2024-11-06 04:12:10|17537.28|17457.28|17537.17|17457.17|17539.33|17459.33|17537.17|17457.17|10
1730866340000|2024-11-06 04:12:20|17537.2|17457.2|17537.83|17457.83|17538.36|17458.36|17536.7|17456.7|10
1730866350000|2024-11-06 04:12:30|17537.93|17457.93|17537.02|17457.02|17538.44|17458.44|17537.02|17457.02|10
1730866360000|2024-11-06 04:12:40|17535.88|17455.88|17533.16|17453.16|17535.93|17455.93|17533.16|17453.16|10
1730866370000|2024-11-06 04:12:50|17533.69|17453.69|17532.72|17452.72|17534.26|17454.26|17532.72|17452.72|9
1730866380000|2024-11-06 04:13:00|17533|17453|17533.98|17453.98|17534.45|17454.45|17531.12|17451.12|9
1730866390000|2024-11-06 04:13:10|17533.64|17453.64|17532.44|17452.44|17533.64|17453.64|17532.12|17452.12|10
1730866400000|2024-11-06 04:13:20|17532.15|17452.15|17536.15|17456.15|17536.15|17456.15|17531.8|17451.8|10
1730866410000|2024-11-06 04:13:30|17536.47|17456.47|17536.63|17456.63|17537.27|17457.27|17536.08|17456.08|10
1730866420000|2024-11-06 04:13:40|17537.25|17457.25|17541.57|17461.57|17541.57|17461.57|17537.25|17457.25|10
1730866430000|2024-11-06 04:13:50|17542.27|17462.27|17547.66|17467.66|17547.66|17467.66|17542.27|17462.27|9
1730866440000|2024-11-06 04:14:00|17547.91|17467.91|17547.35|17467.35|17549.57|17469.57|17547.35|17467.35|10
1730866450000|2024-11-06 04:14:10|17547.14|17467.14|17545.79|17465.79|17548.43|17468.43|17545.79|17465.79|10
1730866460000|2024-11-06 04:14:20|17544.98|17464.98|17546.27|17466.27|17546.52|17466.52|17544.37|17464.37|10
1730866470000|2024-11-06 04:14:30|17548.69|17468.69|17554.84|17474.84|17554.84|17474.84|17548.69|17468.69|10
1730866480000|2024-11-06 04:14:40|17554.15|17474.15|17555.6|17475.6|17555.81|17475.81|17554.15|17474.15|10
1730866490000|2024-11-06 04:14:50|17555.3|17475.3|17556.69|17476.69|17556.69|17476.69|17555.29|17475.29|10
1730866500000|2024-11-06 04:15:00|17556.68|17476.68|17555.74|17475.74|17556.68|17476.68|17555.36|17475.36|10
1730866510000|2024-11-06 04:15:10|17556.23|17476.23|17561.5|17481.5|17561.5|17481.5|17556.19|17476.19|10
1730866520000|2024-11-06 04:15:20|17561.06|17481.06|17563.19|17483.19|17563.19|17483.19|17561.06|17481.06|10
1730866530000|2024-11-06 04:15:30|17563.42|17483.42|17563.98|17483.98|17564.46|17484.46|17562.21|17482.21|10
1730866540000|2024-11-06 04:15:40|17564.34|17484.34|17564.77|17484.77|17564.77|17484.77|17563.77|17483.77|10
1730866550000|2024-11-06 04:15:50|17563.74|17483.74|17569.17|17489.17|17569.17|17489.17|17563.74|17483.74|10
1730866560000|2024-11-06 04:16:00|17568.79|17488.79|17569.44|17489.44|17569.56|17489.56|17567.77|17487.77|10
1730866570000|2024-11-06 04:16:10|17569.47|17489.47|17565.15|17485.15|17569.48|17489.48|17565.15|17485.15|10
1730866580000|2024-11-06 04:16:20|17565.39|17485.39|17563.02|17483.02|17565.87|17485.87|17563.02|17483.02|10
1730866590000|2024-11-06 04:16:30|17564.25|17484.25|17566.34|17486.34|17566.34|17486.34|17564.22|17484.22|10
1730866600000|2024-11-06 04:16:40|17566.7|17486.7|17568.44|17488.44|17568.69|17488.69|17566.7|17486.7|10
1730866610000|2024-11-06 04:16:50|17568|17488|17567.43|17487.43|17569.12|17489.12|17567.43|17487.43|9
1730866620000|2024-11-06 04:17:00|17567.96|17487.96|17573.53|17493.53|17573.53|17493.53|17567.96|17487.96|10
1730866630000|2024-11-06 04:17:10|17572.9|17492.9|17575.57|17495.57|17575.57|17495.57|17572.87|17492.87|9
1730866640000|2024-11-06 04:17:20|17575.75|17495.75|17577.3|17497.3|17577.3|17497.3|17575.75|17495.75|10
1730866650000|2024-11-06 04:17:30|17576.87|17496.87|17580.59|17500.59|17580.59|17500.59|17576.87|17496.87|10
1730866660000|2024-11-06 04:17:40|17580.64|17500.64|17580.53|17500.53|17581.56|17501.56|17580.53|17500.53|10
1730866670000|2024-11-06 04:17:50|17580.42|17500.42|17579.95|17499.95|17580.71|17500.71|17579.62|17499.62|10
1730866680000|2024-11-06 04:18:00|17580.54|17500.54|17587.64|17507.64|17587.64|17507.64|17578.86|17498.86|10
1730866690000|2024-11-06 04:18:10|17586.9|17506.9|17583.5|17503.5|17586.98|17506.98|17582.89|17502.89|10
1730866700000|2024-11-06 04:18:20|17583.23|17503.23|17577.59|17497.59|17583.33|17503.33|17577.59|17497.59|10
1730866710000|2024-11-06 04:18:30|17576.69|17496.69|17576.13|17496.13|17576.69|17496.69|17574.02|17494.02|10
1730866720000|2024-11-06 04:18:40|17577.18|17497.18|17575.19|17495.19|17578.53|17498.53|17574.84|17494.84|10
1730866730000|2024-11-06 04:18:50|17575.17|17495.17|17576.08|17496.08|17576.08|17496.08|17574.91|17494.91|10
1730866740000|2024-11-06 04:19:00|17575.91|17495.91|17576.62|17496.62|17576.62|17496.62|17573.37|17493.37|10
1730866750000|2024-11-06 04:19:10|17577.12|17497.12|17579.37|17499.37|17579.37|17499.37|17576.67|17496.67|10
1730866760000|2024-11-06 04:19:20|17579.8|17499.8|17580.36|17500.36|17581.94|17501.94|17579.8|17499.8|10
1730866770000|2024-11-06 04:19:30|17581.78|17501.78|17582.24|17502.24|17583.7|17503.7|17581.78|17501.78|10
1730866780000|2024-11-06 04:19:40|17583.18|17503.18|17582.38|17502.38|17583.74|17503.74|17581.87|17501.87|10
1730866790000|2024-11-06 04:19:50|17582.14|17502.14|17587.93|17507.93|17587.93|17507.93|17582.14|17502.14|10
1730866800000|2024-11-06 04:20:00|17588.41|17508.41|17602.51|17522.51|17602.51|17522.51|17588.41|17508.41|10
1730866810000|2024-11-06 04:20:10|17602.69|17522.69|17602.6|17522.6|17602.69|17522.69|17601.48|17521.48|10
1730866820000|2024-11-06 04:20:20|17602.36|17522.36|17599.98|17519.98|17602.36|17522.36|17599.4|17519.4|10
1730866830000|2024-11-06 04:20:30|17599.95|17519.95|17605.39|17525.39|17605.39|17525.39|17599.95|17519.95|10
1730866840000|2024-11-06 04:20:40|17606.1|17526.1|17607.5|17527.5|17607.5|17527.5|17605.66|17525.66|10
1730866850000|2024-11-06 04:20:50|17607.65|17527.65|17612.17|17532.17|17612.17|17532.17|17607.29|17527.29|9
1730866860000|2024-11-06 04:21:00|17613.5|17533.5|17614.34|17534.34|17614.34|17534.34|17612.56|17532.56|10
1730866870000|2024-11-06 04:21:10|17614.54|17534.54|17617.04|17537.04|17617.04|17537.04|17614.49|17534.49|10
1730866880000|2024-11-06 04:21:20|17616.99|17536.99|17619.29|17539.29|17619.29|17539.29|17616.4|17536.4|10
1730866890000|2024-11-06 04:21:30|17619.24|17539.24|17627.37|17547.37|17627.4|17547.4|17619.24|17539.24|10
1730866900000|2024-11-06 04:21:40|17627.75|17547.75|17632.8|17552.8|17632.8|17552.8|17627.01|17547.01|10
1730866910000|2024-11-06 04:21:50|17633.52|17553.52|17634.91|17554.91|17634.91|17554.91|17633.52|17553.52|10
1730866920000|2024-11-06 04:22:00|17635.61|17555.61|17644.87|17564.87|17644.87|17564.87|17635.61|17555.61|10
1730866930000|2024-11-06 04:22:10|17644.35|17564.35|17645.2|17565.2|17645.45|17565.45|17642.76|17562.76|10
1730866940000|2024-11-06 04:22:20|17645.44|17565.44|17658.64|17578.64|17658.64|17578.64|17644.22|17564.22|10
1730866950000|2024-11-06 04:22:30|17657.75|17577.75|17656.97|17576.97|17658.71|17578.71|17656.97|17576.97|10
1730866960000|2024-11-06 04:22:40|17658.34|17578.34|17668.33|17588.33|17668.53|17588.53|17658.34|17578.34|10
1730866970000|2024-11-06 04:22:50|17668.06|17588.06|17668.01|17588.01|17668.83|17588.83|17667.5|17587.5|10
1730866980000|2024-11-06 04:23:00|17668.33|17588.33|17669.19|17589.19|17671.36|17591.36|17666.64|17586.64|10
1730866990000|2024-11-06 04:23:10|17669.8|17589.8|17670.85|17590.85|17671.36|17591.36|17668.06|17588.06|10
1730867000000|2024-11-06 04:23:20|17671.47|17591.47|17675.6|17595.6|17676.86|17596.86|17671.18|17591.18|9
1730867010000|2024-11-06 04:23:30|17674.68|17594.68|17672.48|17592.48|17674.68|17594.68|17671.32|17591.32|10
1730867020000|2024-11-06 04:23:40|17672.66|17592.66|17678.8|17598.8|17678.8|17598.8|17669.41|17589.41|10
1730867030000|2024-11-06 04:23:50|17678.87|17598.87|17687.83|17607.83|17687.83|17607.83|17678.87|17598.87|10
1730867040000|2024-11-06 04:24:00|17688.28|17608.28|17684.69|17604.69|17689.8|17609.8|17684.69|17604.69|10
1730867050000|2024-11-06 04:24:10|17684.51|17604.51|17675.57|17595.57|17684.51|17604.51|17675.57|17595.57|10
1730867060000|2024-11-06 04:24:20|17677.29|17597.29|17684.63|17604.63|17684.63|17604.63|17677.29|17597.29|10
1730867070000|2024-11-06 04:24:30|17684.97|17604.97|17686.18|17606.18|17686.18|17606.18|17684.55|17604.55|10
1730867080000|2024-11-06 04:24:40|17686.51|17606.51|17686.39|17606.39|17687|17607|17684.44|17604.44|10
1730867090000|2024-11-06 04:24:50|17687.53|17607.53|17694.06|17614.06|17694.06|17614.06|17687.53|17607.53|10
1730867100000|2024-11-06 04:25:00|17694.3|17614.3|17694.43|17614.43|17694.63|17614.63|17693|17613|10
1730867110000|2024-11-06 04:25:10|17693.91|17613.91|17697.82|17617.82|17697.82|17617.82|17693.91|17613.91|10
1730867120000|2024-11-06 04:25:20|17697.35|17617.35|17698.83|17618.83|17700.32|17620.32|17697.35|17617.35|10
1730867130000|2024-11-06 04:25:30|17698.71|17618.71|17702.07|17622.07|17702.07|17622.07|17698.71|17618.71|10
1730867140000|2024-11-06 04:25:40|17699.98|17619.98|17688.53|17608.53|17700.44|17620.44|17688.53|17608.53|10
1730867150000|2024-11-06 04:25:50|17688.7|17608.7|17677.25|17597.25|17688.7|17608.7|17677.25|17597.25|10
1730867160000|2024-11-06 04:26:00|17676.55|17596.55|17664.71|17584.71|17676.55|17596.55|17664.71|17584.71|10
1730867170000|2024-11-06 04:26:10|17654.54|17574.54|17642.61|17562.61|17654.55|17574.55|17641.91|17561.91|10
1730867180000|2024-11-06 04:26:20|17641.16|17561.16|17624.97|17544.97|17641.89|17561.89|17624.97|17544.97|10
1730867190000|2024-11-06 04:26:30|17623.53|17543.53|17631.68|17551.68|17633.76|17553.76|17623.53|17543.53|10
1730867200000|2024-11-06 04:26:40|17631.97|17551.97|17615.49|17535.49|17632.08|17552.08|17615.48|17535.48|10
1730867210000|2024-11-06 04:26:50|17613.61|17533.61|17616.95|17536.95|17617.84|17537.84|17610.99|17530.99|10
1730867220000|2024-11-06 04:27:00|17618.43|17538.43|17628.38|17548.38|17628.38|17548.38|17618.43|17538.43|10
1730867230000|2024-11-06 04:27:10|17629.49|17549.49|17634.76|17554.76|17634.9|17554.9|17627.01|17547.01|10
1730867240000|2024-11-06 04:27:20|17635.47|17555.47|17630.9|17550.9|17635.47|17555.47|17630.9|17550.9|10
1730867250000|2024-11-06 04:27:30|17630.8|17550.8|17627.96|17547.96|17630.8|17550.8|17627.31|17547.31|10
1730867260000|2024-11-06 04:27:40|17628.82|17548.82|17631.36|17551.36|17632.46|17552.46|17628.41|17548.41|10
1730867270000|2024-11-06 04:27:50|17630.25|17550.25|17642.77|17562.77|17642.77|17562.77|17628.19|17548.19|10
1730867280000|2024-11-06 04:28:00|17642.01|17562.01|17636.62|17556.62|17644.48|17564.48|17636.62|17556.62|10
1730867290000|2024-11-06 04:28:10|17635.48|17555.48|17634.38|17554.38|17636.42|17556.42|17633.76|17553.76|10
1730867300000|2024-11-06 04:28:20|17634.77|17554.77|17645.04|17565.04|17645.04|17565.04|17634.77|17554.77|10
1730867310000|2024-11-06 04:28:30|17646.03|17566.03|17647.99|17567.99|17647.99|17567.99|17645.08|17565.08|10
1730867320000|2024-11-06 04:28:40|17649.01|17569.01|17645.18|17565.18|17649.41|17569.41|17645.18|17565.18|10
1730867330000|2024-11-06 04:28:50|17645.56|17565.56|17647.15|17567.15|17647.53|17567.53|17645.56|17565.56|10
1730867340000|2024-11-06 04:29:00|17646.7|17566.7|17643.95|17563.95|17646.7|17566.7|17642.65|17562.65|10
1730867350000|2024-11-06 04:29:10|17643.72|17563.72|17638.43|17558.43|17643.72|17563.72|17638.43|17558.43|10
1730867360000|2024-11-06 04:29:20|17638.34|17558.34|17636.16|17556.16|17638.7|17558.7|17635.14|17555.14|10
1730867370000|2024-11-06 04:29:30|17635.79|17555.79|17642.63|17562.63|17642.98|17562.98|17635.79|17555.79|10
1730867380000|2024-11-06 04:29:40|17642.16|17562.16|17637.24|17557.24|17642.16|17562.16|17637.06|17557.06|10
1730867390000|2024-11-06 04:29:50|17637.45|17557.45|17630.23|17550.23|17637.45|17557.45|17630.23|17550.23|10
1730867400000|2024-11-06 04:30:00|17630.4|17550.4|17630.16|17550.16|17631.14|17551.14|17629.54|17549.54|10
1730867410000|2024-11-06 04:30:10|17631.32|17551.32|17630.98|17550.98|17632.61|17552.61|17630.73|17550.73|10
1730867420000|2024-11-06 04:30:20|17631.2|17551.2|17621.78|17541.78|17631.2|17551.2|17621.78|17541.78|10
1730867430000|2024-11-06 04:30:30|17620.83|17540.83|17612.49|17532.49|17621.74|17541.74|17612.49|17532.49|10
1730867440000|2024-11-06 04:30:40|17612.2|17532.2|17610.56|17530.56|17612.2|17532.2|17608.54|17528.54|10
1730867450000|2024-11-06 04:30:50|17610.94|17530.94|17618.27|17538.27|17618.27|17538.27|17610.94|17530.94|10
1730867460000|2024-11-06 04:31:00|17618.58|17538.58|17624.69|17544.69|17624.69|17544.69|17617.2|17537.2|10
1730867470000|2024-11-06 04:31:10|17627.3|17547.3|17631.62|17551.62|17631.62|17551.62|17627.3|17547.3|10
1730867480000|2024-11-06 04:31:20|17632.76|17552.76|17638.46|17558.46|17639.73|17559.73|17632.76|17552.76|10
1730867490000|2024-11-06 04:31:30|17638.66|17558.66|17642.41|17562.41|17642.41|17562.41|17637|17557|9
1730867500000|2024-11-06 04:31:40|17644.69|17564.69|17647.39|17567.39|17647.63|17567.63|17644.69|17564.69|10
1730867510000|2024-11-06 04:31:50|17648.99|17568.99|17649.63|17569.63|17650.63|17570.63|17648.99|17568.99|10
1730867520000|2024-11-06 04:32:00|17649.42|17569.42|17651.26|17571.26|17651.26|17571.26|17649.42|17569.42|10
1730867530000|2024-11-06 04:32:10|17651.08|17571.08|17649.17|17569.17|17651.25|17571.25|17649.17|17569.17|10
1730867540000|2024-11-06 04:32:20|17648.91|17568.91|17647.57|17567.57|17650.21|17570.21|17647.57|17567.57|10
1730867550000|2024-11-06 04:32:30|17648.37|17568.37|17644|17564|17648.37|17568.37|17644|17564|10
1730867560000|2024-11-06 04:32:40|17645.17|17565.17|17648.65|17568.65|17649.62|17569.62|17645.17|17565.17|10
1730867570000|2024-11-06 04:32:50|17648.66|17568.66|17649.45|17569.45|17650.78|17570.78|17648.09|17568.09|10
1730867580000|2024-11-06 04:33:00|17649.29|17569.29|17654.15|17574.15|17654.15|17574.15|17649.08|17569.08|10
1730867590000|2024-11-06 04:33:10|17656.43|17576.43|17659.38|17579.38|17659.38|17579.38|17656.43|17576.43|10
1730867600000|2024-11-06 04:33:20|17659.89|17579.89|17659.02|17579.02|17660.57|17580.57|17659.02|17579.02|10
1730867610000|2024-11-06 04:33:30|17659.15|17579.15|17669.69|17589.69|17669.69|17589.69|17659.15|17579.15|10
1730867620000|2024-11-06 04:33:40|17670.74|17590.74|17672.82|17592.82|17673.42|17593.42|17670.74|17590.74|10
1730867630000|2024-11-06 04:33:50|17672.39|17592.39|17672.07|17592.07|17672.39|17592.39|17670.6|17590.6|10
1730867640000|2024-11-06 04:34:00|17672.76|17592.76|17674.59|17594.59|17674.59|17594.59|17672.76|17592.76|10
1730867650000|2024-11-06 04:34:10|17674.27|17594.27|17674.26|17594.26|17675.09|17595.09|17673.97|17593.97|10
1730867660000|2024-11-06 04:34:20|17674.25|17594.25|17674.15|17594.15|17674.25|17594.25|17673.4|17593.4|10
1730867670000|2024-11-06 04:34:30|17674.32|17594.32|17673.82|17593.82|17674.33|17594.33|17673.35|17593.35|10
1730867680000|2024-11-06 04:34:40|17674.39|17594.39|17673.2|17593.2|17675.39|17595.39|17673.2|17593.2|9
1730867690000|2024-11-06 04:34:50|17666.95|17586.95|17660.94|17580.94|17666.95|17586.95|17660.94|17580.94|10
1730867700000|2024-11-06 04:35:00|17661.57|17581.57|17661.26|17581.26|17662.57|17582.57|17660.34|17580.34|10
1730867710000|2024-11-06 04:35:10|17662.24|17582.24|17657.61|17577.61|17664.04|17584.04|17657.61|17577.61|10
1730867720000|2024-11-06 04:35:20|17657.53|17577.53|17652.93|17572.93|17657.53|17577.53|17652.93|17572.93|10
1730867730000|2024-11-06 04:35:30|17653.1|17573.1|17654.18|17574.18|17654.58|17574.58|17652.14|17572.14|10
1730867740000|2024-11-06 04:35:40|17654.7|17574.7|17653.16|17573.16|17655.74|17575.74|17653.16|17573.16|10
1730867750000|2024-11-06 04:35:50|17653.42|17573.42|17651.76|17571.76|17653.42|17573.42|17650.87|17570.87|10
1730867760000|2024-11-06 04:36:00|17651.28|17571.28|17658.67|17578.67|17658.96|17578.96|17651.28|17571.28|10
1730867770000|2024-11-06 04:36:10|17658.29|17578.29|17661.3|17581.3|17661.43|17581.43|17658.24|17578.24|10
1730867780000|2024-11-06 04:36:20|17661.29|17581.29|17664.36|17584.36|17664.36|17584.36|17661.23|17581.23|10
1730867790000|2024-11-06 04:36:30|17664.21|17584.21|17663.02|17583.02|17664.21|17584.21|17660.89|17580.89|10
1730867800000|2024-11-06 04:36:40|17661.77|17581.77|17661.99|17581.99|17663.76|17583.76|17661.4|17581.4|10
1730867810000|2024-11-06 04:36:50|17662.71|17582.71|17667.47|17587.47|17667.47|17587.47|17662.33|17582.33|10
1730867820000|2024-11-06 04:37:00|17667.59|17587.59|17663.95|17583.95|17667.61|17587.61|17663.95|17583.95|10
1730867830000|2024-11-06 04:37:10|17663.17|17583.17|17660.19|17580.19|17663.17|17583.17|17660.19|17580.19|10
1730867840000|2024-11-06 04:37:20|17659.66|17579.66|17659.97|17579.97|17660.9|17580.9|17659.66|17579.66|10
1730867850000|2024-11-06 04:37:30|17660.96|17580.96|17663.07|17583.07|17664.17|17584.17|17660.64|17580.64|10
1730867860000|2024-11-06 04:37:40|17662.96|17582.96|17664.28|17584.28|17664.43|17584.43|17662.84|17582.84|10
1730867870000|2024-11-06 04:37:50|17663.98|17583.98|17662.44|17582.44|17665.16|17585.16|17662.44|17582.44|10
1730867880000|2024-11-06 04:38:00|17662.34|17582.34|17657.27|17577.27|17662.34|17582.34|17657.27|17577.27|10
1730867890000|2024-11-06 04:38:10|17657.57|17577.57|17656.8|17576.8|17657.91|17577.91|17656.8|17576.8|10
1730867900000|2024-11-06 04:38:20|17656.78|17576.78|17653.78|17573.78|17656.78|17576.78|17651.79|17571.79|10
1730867910000|2024-11-06 04:38:30|17653.73|17573.73|17649.84|17569.84|17653.92|17573.92|17649.84|17569.84|10
1730867920000|2024-11-06 04:38:40|17648.59|17568.59|17643.36|17563.36|17648.59|17568.59|17642.07|17562.07|10
1730867930000|2024-11-06 04:38:50|17642.84|17562.84|17643.66|17563.66|17643.88|17563.88|17641.75|17561.75|10
1730867940000|2024-11-06 04:39:00|17643.94|17563.94|17644.74|17564.74|17645.04|17565.04|17643.51|17563.51|10
1730867950000|2024-11-06 04:39:10|17644.17|17564.17|17645.72|17565.72|17645.72|17565.72|17643.91|17563.91|10
1730867960000|2024-11-06 04:39:20|17645.31|17565.31|17645.26|17565.26|17646.56|17566.56|17645.26|17565.26|10
1730867970000|2024-11-06 04:39:30|17644.86|17564.86|17640.62|17560.62|17644.95|17564.95|17640.62|17560.62|9
1730867980000|2024-11-06 04:39:40|17640.89|17560.89|17637.72|17557.72|17642.1|17562.1|17637.68|17557.68|10
1730867990000|2024-11-06 04:39:50|17636.51|17556.51|17630.88|17550.88|17636.51|17556.51|17630.88|17550.88|10
1730868000000|2024-11-06 04:40:00|17630.08|17550.08|17629.91|17549.91|17630.69|17550.69|17628.31|17548.31|10
1730868010000|2024-11-06 04:40:10|17630.43|17550.43|17631.36|17551.36|17632.3|17552.3|17630.43|17550.43|9
1730868020000|2024-11-06 04:40:20|17630.56|17550.56|17629.61|17549.61|17632.39|17552.39|17629.61|17549.61|10
1730868030000|2024-11-06 04:40:30|17627.77|17547.77|17616.25|17536.25|17627.77|17547.77|17616.25|17536.25|10
1730868040000|2024-11-06 04:40:40|17613.97|17533.97|17612.36|17532.36|17613.97|17533.97|17611.24|17531.24|10
1730868050000|2024-11-06 04:40:50|17612.88|17532.88|17613.29|17533.29|17613.44|17533.44|17612.36|17532.36|10
1730868060000|2024-11-06 04:41:00|17612.45|17532.45|17605.51|17525.51|17612.55|17532.55|17605|17525|10
1730868070000|2024-11-06 04:41:10|17603.86|17523.86|17605.56|17525.56|17606.12|17526.12|17603.79|17523.79|10
1730868080000|2024-11-06 04:41:20|17604.61|17524.61|17593.56|17513.56|17604.74|17524.74|17593.55|17513.55|10
1730868090000|2024-11-06 04:41:30|17593.24|17513.24|17590.55|17510.55|17593.5|17513.5|17590.55|17510.55|10
1730868100000|2024-11-06 04:41:40|17590.97|17510.97|17585.3|17505.3|17590.97|17510.97|17585.3|17505.3|10
1730868110000|2024-11-06 04:41:50|17583.44|17503.44|17583.44|17503.44|17584.28|17504.28|17582.86|17502.86|9
1730868120000|2024-11-06 04:42:00|17583.92|17503.92|17586.48|17506.48|17586.48|17506.48|17582.35|17502.35|10
1730868130000|2024-11-06 04:42:10|17588.21|17508.21|17588.11|17508.11|17588.94|17508.94|17586.97|17506.97|10
1730868140000|2024-11-06 04:42:20|17589.22|17509.22|17592.77|17512.77|17593.01|17513.01|17588.73|17508.73|10
1730868150000|2024-11-06 04:42:30|17592.59|17512.59|17592.96|17512.96|17593.53|17513.53|17591.67|17511.67|10
1730868160000|2024-11-06 04:42:40|17592.57|17512.57|17594.57|17514.57|17594.69|17514.69|17592.44|17512.44|10
1730868170000|2024-11-06 04:42:50|17595.54|17515.54|17602.27|17522.27|17602.27|17522.27|17595.54|17515.54|10
1730868180000|2024-11-06 04:43:00|17603.5|17523.5|17611.4|17531.4|17611.72|17531.72|17603.45|17523.45|10
1730868190000|2024-11-06 04:43:10|17610.35|17530.35|17608.48|17528.48|17610.35|17530.35|17607.63|17527.63|10
1730868200000|2024-11-06 04:43:20|17609.06|17529.06|17611.3|17531.3|17611.3|17531.3|17608.78|17528.78|10
1730868210000|2024-11-06 04:43:30|17611.71|17531.71|17612.72|17532.72|17613|17533|17611.65|17531.65|10
1730868220000|2024-11-06 04:43:40|17613.49|17533.49|17611.78|17531.78|17613.49|17533.49|17611.78|17531.78|10
1730868230000|2024-11-06 04:43:50|17611.35|17531.35|17607.64|17527.64|17611.35|17531.35|17607.61|17527.61|10
1730868240000|2024-11-06 04:44:00|17607.2|17527.2|17606.18|17526.18|17607.2|17527.2|17604.86|17524.86|10
1730868250000|2024-11-06 04:44:10|17606.12|17526.12|17601.03|17521.03|17606.12|17526.12|17601.03|17521.03|10
1730868260000|2024-11-06 04:44:20|17600.67|17520.67|17603.24|17523.24|17603.62|17523.62|17600.54|17520.54|10
1730868270000|2024-11-06 04:44:30|17603.47|17523.47|17603.76|17523.76|17603.89|17523.89|17602.86|17522.86|10
1730868280000|2024-11-06 04:44:40|17603.62|17523.62|17605.41|17525.41|17605.48|17525.48|17603.21|17523.21|9
1730868290000|2024-11-06 04:44:50|17605.95|17525.95|17608.8|17528.8|17608.8|17528.8|17605.95|17525.95|10
1730868300000|2024-11-06 04:45:00|17607.51|17527.51|17611.1|17531.1|17611.1|17531.1|17607.51|17527.51|10
1730868310000|2024-11-06 04:45:10|17612.32|17532.32|17617.2|17537.2|17617.2|17537.2|17612.32|17532.32|10
1730868320000|2024-11-06 04:45:20|17616.24|17536.24|17613.96|17533.96|17616.86|17536.86|17613.96|17533.96|10
1730868330000|2024-11-06 04:45:30|17613.12|17533.12|17614.99|17534.99|17615.26|17535.26|17612.77|17532.77|10
1730868340000|2024-11-06 04:45:40|17615.12|17535.12|17615.29|17535.29|17616.47|17536.47|17615.12|17535.12|10
1730868350000|2024-11-06 04:45:50|17613.87|17533.87|17612.73|17532.73|17613.87|17533.87|17612.06|17532.06|9
1730868360000|2024-11-06 04:46:00|17612.33|17532.33|17609.91|17529.91|17612.33|17532.33|17609.59|17529.59|10
1730868370000|2024-11-06 04:46:10|17611.06|17531.06|17610.78|17530.78|17611.83|17531.83|17610.32|17530.32|9
1730868380000|2024-11-06 04:46:20|17610.19|17530.19|17610.99|17530.99|17611.14|17531.14|17609.7|17529.7|10
1730868390000|2024-11-06 04:46:30|17609.95|17529.95|17617.4|17537.4|17617.77|17537.77|17609.92|17529.92|10
1730868400000|2024-11-06 04:46:40|17618.68|17538.68|17618.1|17538.1|17619.18|17539.18|17618.1|17538.1|10
1730868410000|2024-11-06 04:46:50|17618.38|17538.38|17617.27|17537.27|17618.38|17538.38|17616.69|17536.69|10
1730868420000|2024-11-06 04:47:00|17617.19|17537.19|17617.79|17537.79|17617.79|17537.79|17617.19|17537.19|10
1730868430000|2024-11-06 04:47:10|17618.34|17538.34|17617.52|17537.52|17618.34|17538.34|17617|17537|10
1730868440000|2024-11-06 04:47:20|17617.83|17537.83|17617.66|17537.66|17618.61|17538.61|17617.44|17537.44|10
1730868450000|2024-11-06 04:47:30|17620.7|17540.7|17623.4|17543.4|17623.4|17543.4|17620.7|17540.7|10
1730868460000|2024-11-06 04:47:40|17622.95|17542.95|17624.47|17544.47|17625.08|17545.08|17622.95|17542.95|10
1730868470000|2024-11-06 04:47:50|17624.04|17544.04|17629.31|17549.31|17629.31|17549.31|17624.04|17544.04|10
1730868480000|2024-11-06 04:48:00|17628.64|17548.64|17631.75|17551.75|17635.02|17555.02|17628.64|17548.64|10
1730868490000|2024-11-06 04:48:10|17631.72|17551.72|17635.09|17555.09|17635.09|17555.09|17631.72|17551.72|10
1730868500000|2024-11-06 04:48:20|17636.02|17556.02|17635.89|17555.89|17636.66|17556.66|17635.89|17555.89|10
1730868510000|2024-11-06 04:48:30|17634.46|17554.46|17633.01|17553.01|17634.94|17554.94|17633.01|17553.01|10
1730868520000|2024-11-06 04:48:40|17632.19|17552.19|17626.93|17546.93|17632.19|17552.19|17626.6|17546.6|10
1730868530000|2024-11-06 04:48:50|17625.32|17545.32|17621.04|17541.04|17625.32|17545.32|17621.04|17541.04|10
1730868540000|2024-11-06 04:49:00|17619.11|17539.11|17618.53|17538.53|17619.61|17539.61|17615.88|17535.88|10
1730868550000|2024-11-06 04:49:10|17618.48|17538.48|17616.72|17536.72|17618.55|17538.55|17616.14|17536.14|10
1730868560000|2024-11-06 04:49:20|17617.15|17537.15|17619.23|17539.23|17619.23|17539.23|17616.83|17536.83|10
1730868570000|2024-11-06 04:49:30|17618.97|17538.97|17618.53|17538.53|17619.02|17539.02|17617.19|17537.19|10
1730868580000|2024-11-06 04:49:40|17617.42|17537.42|17616.14|17536.14|17617.49|17537.49|17615.4|17535.4|10
1730868590000|2024-11-06 04:49:50|17616.22|17536.22|17616.59|17536.59|17616.98|17536.98|17615.97|17535.97|10
1730868600000|2024-11-06 04:50:00|17616.78|17536.78|17616.28|17536.28|17617.64|17537.64|17616.28|17536.28|10
1730868610000|2024-11-06 04:50:10|17613.89|17533.89|17610.01|17530.01|17613.89|17533.89|17609.84|17529.84|10
1730868620000|2024-11-06 04:50:20|17610.11|17530.11|17610.52|17530.52|17610.9|17530.9|17609.32|17529.32|10
1730868630000|2024-11-06 04:50:30|17610.41|17530.41|17599.59|17519.59|17610.41|17530.41|17599.59|17519.59|10
1730868640000|2024-11-06 04:50:40|17600.25|17520.25|17593.52|17513.52|17600.25|17520.25|17593.52|17513.52|10
1730868650000|2024-11-06 04:50:50|17591.94|17511.94|17592.98|17512.98|17592.98|17512.98|17591.57|17511.57|10
1730868660000|2024-11-06 04:51:00|17592.92|17512.92|17589.43|17509.43|17592.92|17512.92|17588.83|17508.83|10
1730868670000|2024-11-06 04:51:10|17588.93|17508.93|17589.79|17509.79|17590.17|17510.17|17588.44|17508.44|9
1730868680000|2024-11-06 04:51:20|17589.76|17509.76|17588.89|17508.89|17590.07|17510.07|17588.79|17508.79|10
1730868690000|2024-11-06 04:51:30|17588.93|17508.93|17588.13|17508.13|17589.18|17509.18|17587.84|17507.84|10
1730868700000|2024-11-06 04:51:40|17588.18|17508.18|17588.44|17508.44|17589.33|17509.33|17588.02|17508.02|10
1730868710000|2024-11-06 04:51:50|17588.37|17508.37|17592.05|17512.05|17592.05|17512.05|17588.37|17508.37|10
1730868720000|2024-11-06 04:52:00|17592.35|17512.35|17597.3|17517.3|17597.3|17517.3|17592.35|17512.35|10
1730868730000|2024-11-06 04:52:10|17599.55|17519.55|17597.58|17517.58|17600.07|17520.07|17596.89|17516.89|10
1730868740000|2024-11-06 04:52:20|17597.44|17517.44|17592.32|17512.32|17597.44|17517.44|17591.99|17511.99|10
1730868750000|2024-11-06 04:52:30|17592.06|17512.06|17586.19|17506.19|17592.06|17512.06|17586.19|17506.19|10
1730868760000|2024-11-06 04:52:40|17586.34|17506.34|17584.59|17504.59|17586.34|17506.34|17584.37|17504.37|10
1730868770000|2024-11-06 04:52:50|17584.68|17504.68|17585.76|17505.76|17585.92|17505.92|17584.68|17504.68|10
1730868780000|2024-11-06 04:53:00|17585.56|17505.56|17586.55|17506.55|17586.91|17506.91|17585.56|17505.56|10
1730868790000|2024-11-06 04:53:10|17586.19|17506.19|17581.21|17501.21|17586.19|17506.19|17580.51|17500.51|10
1730868800000|2024-11-06 04:53:20|17581.39|17501.39|17580.71|17500.71|17581.7|17501.7|17580.55|17500.55|10
1730868810000|2024-11-06 04:53:30|17580.17|17500.17|17576.65|17496.65|17580.17|17500.17|17576.55|17496.55|10
1730868820000|2024-11-06 04:53:40|17576.43|17496.43|17576.68|17496.68|17577.24|17497.24|17576.16|17496.16|10
1730868830000|2024-11-06 04:53:50|17576.11|17496.11|17578.59|17498.59|17578.59|17498.59|17576.06|17496.06|9
1730868840000|2024-11-06 04:54:00|17579.16|17499.16|17577.96|17497.96|17579.2|17499.2|17577.96|17497.96|10
1730868850000|2024-11-06 04:54:10|17575.48|17495.48|17577.35|17497.35|17577.43|17497.43|17574.75|17494.75|10
1730868860000|2024-11-06 04:54:20|17577.48|17497.48|17578.27|17498.27|17578.27|17498.27|17576.81|17496.81|10
1730868870000|2024-11-06 04:54:30|17578.08|17498.08|17582.02|17502.02|17582.11|17502.11|17578.08|17498.08|10
1730868880000|2024-11-06 04:54:40|17582.11|17502.11|17583.43|17503.43|17583.75|17503.75|17582.11|17502.11|10
1730868890000|2024-11-06 04:54:50|17583.2|17503.2|17583.04|17503.04|17583.2|17503.2|17582.18|17502.18|10
1730868900000|2024-11-06 04:55:00|17583.39|17503.39|17586.02|17506.02|17588.15|17508.15|17583.39|17503.39|10
1730868910000|2024-11-06 04:55:10|17586.42|17506.42|17586.65|17506.65|17586.65|17506.65|17585.64|17505.64|10
1730868920000|2024-11-06 04:55:20|17585.88|17505.88|17584.9|17504.9|17585.88|17505.88|17584.9|17504.9|10
1730868930000|2024-11-06 04:55:30|17584.96|17504.96|17586.15|17506.15|17586.45|17506.45|17584.6|17504.6|9
1730868940000|2024-11-06 04:55:40|17585.32|17505.32|17584.63|17504.63|17585.32|17505.32|17584.44|17504.44|9
1730868950000|2024-11-06 04:55:50|17584.09|17504.09|17585.34|17505.34|17585.34|17505.34|17583.17|17503.17|10
1730868960000|2024-11-06 04:56:00|17585.52|17505.52|17587.46|17507.46|17587.46|17507.46|17585.52|17505.52|10
1730868970000|2024-11-06 04:56:10|17587.5|17507.5|17589.33|17509.33|17589.62|17509.62|17587.15|17507.15|10
1730868980000|2024-11-06 04:56:20|17588.95|17508.95|17588.89|17508.89|17590.15|17510.15|17588.89|17508.89|10
1730868990000|2024-11-06 04:56:30|17588.65|17508.65|17590.82|17510.82|17591.18|17511.18|17588.65|17508.65|10
1730869000000|2024-11-06 04:56:40|17590.13|17510.13|17590.65|17510.65|17590.85|17510.85|17590.13|17510.13|10
1730869010000|2024-11-06 04:56:50|17590.26|17510.26|17588.73|17508.73|17590.32|17510.32|17588.73|17508.73|10
1730869020000|2024-11-06 04:57:00|17586.72|17506.72|17584.72|17504.72|17586.72|17506.72|17584.72|17504.72|9
1730869030000|2024-11-06 04:57:10|17584.01|17504.01|17586.69|17506.69|17586.69|17506.69|17584.01|17504.01|10
1730869040000|2024-11-06 04:57:20|17586.93|17506.93|17589.52|17509.52|17590.1|17510.1|17586.93|17506.93|10
1730869050000|2024-11-06 04:57:30|17589.98|17509.98|17590.47|17510.47|17591.73|17511.73|17589.66|17509.66|10
1730869060000|2024-11-06 04:57:40|17590.85|17510.85|17586.82|17506.82|17590.85|17510.85|17586.75|17506.75|10
1730869070000|2024-11-06 04:57:50|17586.73|17506.73|17587.98|17507.98|17588.05|17508.05|17585.93|17505.93|10
1730869080000|2024-11-06 04:58:00|17588.02|17508.02|17586.62|17506.62|17588.72|17508.72|17586.38|17506.38|10
1730869090000|2024-11-06 04:58:10|17586.83|17506.83|17583.42|17503.42|17586.83|17506.83|17583.42|17503.42|10
1730869100000|2024-11-06 04:58:20|17583.04|17503.04|17583.72|17503.72|17584.11|17504.11|17582.64|17502.64|10
1730869110000|2024-11-06 04:58:30|17583.84|17503.84|17581.47|17501.47|17583.84|17503.84|17581.47|17501.47|9
1730869120000|2024-11-06 04:58:40|17581.99|17501.99|17582.63|17502.63|17582.63|17502.63|17580.2|17500.2|10
1730869130000|2024-11-06 04:58:50|17583.04|17503.04|17584.78|17504.78|17585.14|17505.14|17582.63|17502.63|10
1730869140000|2024-11-06 04:59:00|17584.71|17504.71|17584.91|17504.91|17585.62|17505.62|17584.71|17504.71|10
1730869150000|2024-11-06 04:59:10|17584.67|17504.67|17584.23|17504.23|17585.09|17505.09|17584.23|17504.23|9
1730869160000|2024-11-06 04:59:20|17584.86|17504.86|17583.95|17503.95|17584.98|17504.98|17583.54|17503.54|10
1730869170000|2024-11-06 04:59:30|17584.04|17504.04|17582.54|17502.54|17584.04|17504.04|17582.49|17502.49|10
1730869180000|2024-11-06 04:59:40|17582.3|17502.3|17581.06|17501.06|17582.3|17502.3|17580.87|17500.87|10
1730869190000|2024-11-06 04:59:50|17580.77|17500.77|17562.03|17482.03|17580.77|17500.77|17562.03|17482.03|10
1730869200000|2024-11-06 05:00:00|17558.22|17478.22|17542.31|17462.31|17558.22|17478.22|17542.31|17462.31|10
1730869210000|2024-11-06 05:00:10|17543.23|17463.23|17547.56|17467.56|17547.62|17467.62|17543.23|17463.23|10
1730869220000|2024-11-06 05:00:20|17549.08|17469.08|17549.95|17469.95|17549.95|17469.95|17548.42|17468.42|10
1730869230000|2024-11-06 05:00:30|17550.39|17470.39|17546.11|17466.11|17550.39|17470.39|17545.43|17465.43|10
1730869240000|2024-11-06 05:00:40|17545.86|17465.86|17542.76|17462.76|17546.44|17466.44|17542.5|17462.5|10
1730869250000|2024-11-06 05:00:50|17543.63|17463.63|17529.28|17449.28|17543.63|17463.63|17529.28|17449.28|10
1730869260000|2024-11-06 05:01:00|17528.73|17448.73|17529.96|17449.96|17530.34|17450.34|17527.25|17447.25|10
1730869270000|2024-11-06 05:01:10|17529.25|17449.25|17521.87|17441.87|17529.25|17449.25|17521.41|17441.41|10
1730869280000|2024-11-06 05:01:20|17519.72|17439.72|17509.49|17429.49|17519.72|17439.72|17509.49|17429.49|10
1730869290000|2024-11-06 05:01:30|17506.45|17426.45|17500.24|17420.24|17506.45|17426.45|17500.24|17420.24|9
1730869300000|2024-11-06 05:01:40|17500.55|17420.55|17498.51|17418.51|17500.55|17420.55|17496.17|17416.17|10
1730869310000|2024-11-06 05:01:50|17498.76|17418.76|17492.76|17412.76|17498.76|17418.76|17492.32|17412.32|10
1730869320000|2024-11-06 05:02:00|17492.2|17412.2|17482.37|17402.37|17492.2|17412.2|17482.37|17402.37|10
1730869330000|2024-11-06 05:02:10|17480.87|17400.87|17463.19|17383.19|17480.87|17400.87|17463.19|17383.19|10
1730869340000|2024-11-06 05:02:20|17461.86|17381.86|17450.45|17370.45|17461.86|17381.86|17450.45|17370.45|10
1730869350000|2024-11-06 05:02:30|17447.82|17367.82|17435.02|17355.02|17447.82|17367.82|17435.02|17355.02|10
1730869360000|2024-11-06 05:02:40|17431.52|17351.52|17432.1|17352.1|17432.68|17352.68|17427.32|17347.32|10
1730869370000|2024-11-06 05:02:50|17430.83|17350.83|17435.07|17355.07|17435.6|17355.6|17430.83|17350.83|10
1730869380000|2024-11-06 05:03:00|17435.9|17355.9|17455.06|17375.06|17455.06|17375.06|17435.9|17355.9|10
1730869390000|2024-11-06 05:03:10|17458.85|17378.85|17465.31|17385.31|17466.95|17386.95|17458.85|17378.85|10
1730869400000|2024-11-06 05:03:20|17466.15|17386.15|17468.28|17388.28|17471.25|17391.25|17463.75|17383.75|10
1730869410000|2024-11-06 05:03:30|17468.3|17388.3|17463.21|17383.21|17468.3|17388.3|17463.21|17383.21|10
1730869420000|2024-11-06 05:03:40|17463.38|17383.38|17456.61|17376.61|17463.67|17383.67|17456.61|17376.61|10
1730869430000|2024-11-06 05:03:50|17455.73|17375.73|17447.28|17367.28|17455.73|17375.73|17447.28|17367.28|10
1730869440000|2024-11-06 05:04:00|17445.89|17365.89|17444.27|17364.27|17446.65|17366.65|17444.05|17364.05|10
1730869450000|2024-11-06 05:04:10|17444.19|17364.19|17443.23|17363.23|17446.61|17366.61|17443.23|17363.23|10
1730869460000|2024-11-06 05:04:20|17443.37|17363.37|17448.47|17368.47|17448.68|17368.68|17443.37|17363.37|10
1730869470000|2024-11-06 05:04:30|17448.65|17368.65|17459.28|17379.28|17459.28|17379.28|17448.65|17368.65|10
1730869480000|2024-11-06 05:04:40|17459.69|17379.69|17466.44|17386.44|17466.85|17386.85|17459.69|17379.69|10
1730869490000|2024-11-06 05:04:50|17466.38|17386.38|17458.57|17378.57|17466.38|17386.38|17458.57|17378.57|10
1730869500000|2024-11-06 05:05:00|17458.27|17378.27|17464.12|17384.12|17464.23|17384.23|17458.27|17378.27|10
1730869510000|2024-11-06 05:05:10|17465.49|17385.49|17471.45|17391.45|17471.45|17391.45|17465.49|17385.49|10
1730869520000|2024-11-06 05:05:20|17472.49|17392.49|17469.94|17389.94|17473.19|17393.19|17469.94|17389.94|10
1730869530000|2024-11-06 05:05:30|17469.87|17389.87|17477.62|17397.62|17477.62|17397.62|17469.87|17389.87|10
1730869540000|2024-11-06 05:05:40|17480.03|17400.03|17482.98|17402.98|17482.98|17402.98|17480.03|17400.03|10
1730869550000|2024-11-06 05:05:50|17483.15|17403.15|17490.72|17410.72|17491.17|17411.17|17483.15|17403.15|10
1730869560000|2024-11-06 05:06:00|17490.84|17410.84|17493.52|17413.52|17493.52|17413.52|17490.84|17410.84|10
1730869570000|2024-11-06 05:06:10|17494.92|17414.92|17509.36|17429.36|17509.36|17429.36|17494.92|17414.92|10
1730869580000|2024-11-06 05:06:20|17509.06|17429.06|17512.13|17432.13|17514.01|17434.01|17509.06|17429.06|10
1730869590000|2024-11-06 05:06:30|17511.9|17431.9|17507.08|17427.08|17512.24|17432.24|17507.08|17427.08|10
1730869600000|2024-11-06 05:06:40|17507.22|17427.22|17508.45|17428.45|17508.45|17428.45|17506.79|17426.79|9
1730869610000|2024-11-06 05:06:50|17508.61|17428.61|17501.68|17421.68|17508.61|17428.61|17501.68|17421.68|10
1730869620000|2024-11-06 05:07:00|17501.94|17421.94|17495.88|17415.88|17501.94|17421.94|17495.88|17415.88|10
1730869630000|2024-11-06 05:07:10|17496.4|17416.4|17495.13|17415.13|17496.4|17416.4|17494.9|17414.9|10
1730869640000|2024-11-06 05:07:20|17494.79|17414.79|17492.73|17412.73|17495.1|17415.1|17492.09|17412.09|10
1730869650000|2024-11-06 05:07:30|17492.49|17412.49|17492.19|17412.19|17492.53|17412.53|17491.63|17411.63|10
1730869660000|2024-11-06 05:07:40|17490.96|17410.96|17489.91|17409.91|17491.15|17411.15|17489.5|17409.5|9
1730869670000|2024-11-06 05:07:50|17490.04|17410.04|17485.35|17405.35|17490.04|17410.04|17484.94|17404.94|10
1730869680000|2024-11-06 05:08:00|17485.74|17405.74|17486.24|17406.24|17486.61|17406.61|17482.28|17402.28|10
1730869690000|2024-11-06 05:08:10|17487.04|17407.04|17484.18|17404.18|17489.45|17409.45|17484.18|17404.18|10
1730869700000|2024-11-06 05:08:20|17483.44|17403.44|17476.78|17396.78|17483.44|17403.44|17476.78|17396.78|10
1730869710000|2024-11-06 05:08:30|17476.46|17396.46|17475.95|17395.95|17476.69|17396.69|17475.15|17395.15|10
1730869720000|2024-11-06 05:08:40|17476.43|17396.43|17475.24|17395.24|17477.36|17397.36|17474.34|17394.34|10
1730869730000|2024-11-06 05:08:50|17474.33|17394.33|17473.45|17393.45|17474.33|17394.33|17473.45|17393.45|9
1730869740000|2024-11-06 05:09:00|17472.15|17392.15|17474.5|17394.5|17474.5|17394.5|17470.97|17390.97|10
1730869750000|2024-11-06 05:09:10|17472.43|17392.43|17472.58|17392.58|17473|17393|17471.53|17391.53|10
1730869760000|2024-11-06 05:09:20|17473.05|17393.05|17478.91|17398.91|17479.14|17399.14|17473.05|17393.05|10
1730869770000|2024-11-06 05:09:30|17478.96|17398.96|17483.85|17403.85|17483.85|17403.85|17478.96|17398.96|10
1730869780000|2024-11-06 05:09:40|17483.25|17403.25|17484.11|17404.11|17484.51|17404.51|17483.25|17403.25|10
1730869790000|2024-11-06 05:09:50|17484.15|17404.15|17483.35|17403.35|17484.19|17404.19|17482.91|17402.91|10
1730869800000|2024-11-06 05:10:00|17483.78|17403.78|17487.89|17407.89|17487.89|17407.89|17483.78|17403.78|10
1730869810000|2024-11-06 05:10:10|17489.5|17409.5|17493.99|17413.99|17494.58|17414.58|17489.5|17409.5|10
1730869820000|2024-11-06 05:10:20|17493.87|17413.87|17498.26|17418.26|17498.26|17418.26|17493.87|17413.87|10
1730869830000|2024-11-06 05:10:30|17498.69|17418.69|17495.89|17415.89|17498.69|17418.69|17495.89|17415.89|10
1730869840000|2024-11-06 05:10:40|17493.66|17413.66|17486.9|17406.9|17493.66|17413.66|17486.9|17406.9|10
1730869850000|2024-11-06 05:10:50|17485.22|17405.22|17473.69|17393.69|17485.22|17405.22|17473.69|17393.69|10
1730869860000|2024-11-06 05:11:00|17472.12|17392.12|17462.75|17382.75|17472.63|17392.63|17462.31|17382.31|10
1730869870000|2024-11-06 05:11:10|17461.76|17381.76|17460.19|17380.19|17461.76|17381.76|17459.49|17379.49|10
1730869880000|2024-11-06 05:11:20|17460.23|17380.23|17458.75|17378.75|17462.12|17382.12|17458.75|17378.75|10
1730869890000|2024-11-06 05:11:30|17459.52|17379.52|17459.69|17379.69|17459.69|17379.69|17458.6|17378.6|10
1730869900000|2024-11-06 05:11:40|17459.5|17379.5|17458.9|17378.9|17460.73|17380.73|17458.9|17378.9|10
1730869910000|2024-11-06 05:11:50|17458.79|17378.79|17459.02|17379.02|17459.61|17379.61|17458.7|17378.7|10
1730869920000|2024-11-06 05:12:00|17458.78|17378.78|17460.96|17380.96|17460.96|17380.96|17458.44|17378.44|10
1730869930000|2024-11-06 05:12:10|17461.09|17381.09|17457.48|17377.48|17462.86|17382.86|17457.48|17377.48|10
1730869940000|2024-11-06 05:12:20|17457.4|17377.4|17452.04|17372.04|17457.4|17377.4|17452.04|17372.04|10
1730869950000|2024-11-06 05:12:30|17451.98|17371.98|17448.85|17368.85|17451.98|17371.98|17448.85|17368.85|10
1730869960000|2024-11-06 05:12:40|17448.65|17368.65|17447.22|17367.22|17449.48|17369.48|17447.06|17367.06|10
1730869970000|2024-11-06 05:12:50|17447.25|17367.25|17448.22|17368.22|17448.49|17368.49|17446.73|17366.73|10
1730869980000|2024-11-06 05:13:00|17447.81|17367.81|17450.49|17370.49|17450.49|17370.49|17447.72|17367.72|10
1730869990000|2024-11-06 05:13:10|17450.61|17370.61|17450.25|17370.25|17451.52|17371.52|17450.25|17370.25|9
1730870000000|2024-11-06 05:13:20|17451.15|17371.15|17451.06|17371.06|17451.15|17371.15|17449.97|17369.97|10
1730870010000|2024-11-06 05:13:30|17451.62|17371.62|17453.17|17373.17|17453.17|17373.17|17451.49|17371.49|10
1730870020000|2024-11-06 05:13:40|17452.87|17372.87|17453.02|17373.02|17454.26|17374.26|17452.87|17372.87|10
1730870030000|2024-11-06 05:13:50|17452.76|17372.76|17458.08|17378.08|17458.08|17378.08|17452.26|17372.26|10
1730870040000|2024-11-06 05:14:00|17459.77|17379.77|17465.84|17385.84|17467.67|17387.67|17459.77|17379.77|10
1730870050000|2024-11-06 05:14:10|17466.06|17386.06|17464.57|17384.57|17466.06|17386.06|17464.57|17384.57|10
1730870060000|2024-11-06 05:14:20|17464.34|17384.34|17464.66|17384.66|17465.1|17385.1|17464.07|17384.07|10
1730870070000|2024-11-06 05:14:30|17464.15|17384.15|17461.47|17381.47|17464.15|17384.15|17461.13|17381.13|9
1730870080000|2024-11-06 05:14:40|17461.3|17381.3|17462.55|17382.55|17462.55|17382.55|17461.3|17381.3|9
1730870090000|2024-11-06 05:14:50|17462.58|17382.58|17464.23|17384.23|17464.23|17384.23|17462.58|17382.58|10
1730870100000|2024-11-06 05:15:00|17464.56|17384.56|17467.42|17387.42|17467.85|17387.85|17464.56|17384.56|10
1730870110000|2024-11-06 05:15:10|17466.94|17386.94|17466.52|17386.52|17466.94|17386.94|17465.54|17385.54|10
1730870120000|2024-11-06 05:15:20|17466.31|17386.31|17471.1|17391.1|17471.1|17391.1|17466.31|17386.31|10
1730870130000|2024-11-06 05:15:30|17471.09|17391.09|17472.65|17392.65|17473.11|17393.11|17471.09|17391.09|10
1730870140000|2024-11-06 05:15:40|17472.17|17392.17|17475.6|17395.6|17475.6|17395.6|17471.91|17391.91|10
1730870150000|2024-11-06 05:15:50|17475.73|17395.73|17491.53|17411.53|17491.53|17411.53|17475.73|17395.73|10
1730870160000|2024-11-06 05:16:00|17491.52|17411.52|17499.33|17419.33|17499.56|17419.56|17491.41|17411.41|10
1730870170000|2024-11-06 05:16:10|17498.96|17418.96|17497.15|17417.15|17500.51|17420.51|17497.15|17417.15|9
1730870180000|2024-11-06 05:16:20|17497.69|17417.69|17499.4|17419.4|17499.4|17419.4|17496.85|17416.85|9
1730870190000|2024-11-06 05:16:30|17498.62|17418.62|17493.73|17413.73|17498.62|17418.62|17493.73|17413.73|10
1730870200000|2024-11-06 05:16:40|17493.98|17413.98|17492.06|17412.06|17493.98|17413.98|17492.06|17412.06|10
1730870210000|2024-11-06 05:16:50|17492.62|17412.62|17493.93|17413.93|17494.86|17414.86|17492.37|17412.37|10
1730870220000|2024-11-06 05:17:00|17494.01|17414.01|17489.54|17409.54|17494.01|17414.01|17489.54|17409.54|10
1730870230000|2024-11-06 05:17:10|17489.58|17409.58|17484.84|17404.84|17489.58|17409.58|17484.84|17404.84|10
1730870240000|2024-11-06 05:17:20|17484.91|17404.91|17477.6|17397.6|17484.91|17404.91|17477.6|17397.6|10
1730870250000|2024-11-06 05:17:30|17478.69|17398.69|17481.55|17401.55|17481.55|17401.55|17477.79|17397.79|10
1730870260000|2024-11-06 05:17:40|17481.39|17401.39|17480.96|17400.96|17483.7|17403.7|17480.96|17400.96|10
1730870270000|2024-11-06 05:17:50|17479.98|17399.98|17482.82|17402.82|17482.82|17402.82|17479.19|17399.19|10
1730870280000|2024-11-06 05:18:00|17483.57|17403.57|17482.43|17402.43|17484.81|17404.81|17482.43|17402.43|10
1730870290000|2024-11-06 05:18:10|17480.54|17400.54|17477.14|17397.14|17480.54|17400.54|17477.14|17397.14|10
1730870300000|2024-11-06 05:18:20|17477.06|17397.06|17475.21|17395.21|17477.97|17397.97|17475.21|17395.21|10
1730870310000|2024-11-06 05:18:30|17474.5|17394.5|17474.97|17394.97|17474.97|17394.97|17473.95|17393.95|10
1730870320000|2024-11-06 05:18:40|17475.48|17395.48|17480.46|17400.46|17481.48|17401.48|17475.48|17395.48|10
1730870330000|2024-11-06 05:18:50|17480.32|17400.32|17485.06|17405.06|17485.06|17405.06|17480.32|17400.32|10
1730870340000|2024-11-06 05:19:00|17485.46|17405.46|17481.59|17401.59|17485.46|17405.46|17481.59|17401.59|10
1730870350000|2024-11-06 05:19:10|17480.04|17400.04|17477.74|17397.74|17480.04|17400.04|17477.3|17397.3|10
1730870360000|2024-11-06 05:19:20|17478.24|17398.24|17476.63|17396.63|17478.92|17398.92|17475.79|17395.79|10
1730870370000|2024-11-06 05:19:30|17472.66|17392.66|17468.54|17388.54|17472.66|17392.66|17468.54|17388.54|10
1730870380000|2024-11-06 05:19:40|17468.68|17388.68|17466.7|17386.7|17468.68|17388.68|17466.63|17386.63|10
1730870390000|2024-11-06 05:19:50|17465.72|17385.72|17464.41|17384.41|17465.88|17385.88|17464.41|17384.41|9
1730870400000|2024-11-06 05:20:00|17465.26|17385.26|17461.5|17381.5|17465.26|17385.26|17460.43|17380.43|9
1730870410000|2024-11-06 05:20:10|17460.72|17380.72|17462.51|17382.51|17462.51|17382.51|17460.72|17380.72|9
1730870420000|2024-11-06 05:20:20|17462.47|17382.47|17461.8|17381.8|17463.09|17383.09|17461.8|17381.8|10
1730870430000|2024-11-06 05:20:30|17462.1|17382.1|17460.14|17380.14|17462.1|17382.1|17460.14|17380.14|10
1730870440000|2024-11-06 05:20:40|17459.79|17379.79|17460.27|17380.27|17460.27|17380.27|17459.24|17379.24|9
1730870450000|2024-11-06 05:20:50|17461.69|17381.69|17461.46|17381.46|17461.84|17381.84|17460.19|17380.19|10
1730870460000|2024-11-06 05:21:00|17461.5|17381.5|17462.76|17382.76|17462.83|17382.83|17461.35|17381.35|10
1730870470000|2024-11-06 05:21:10|17462.6|17382.6|17462.99|17382.99|17463.92|17383.92|17462.33|17382.33|10
1730870480000|2024-11-06 05:21:20|17463.14|17383.14|17460.08|17380.08|17463.15|17383.15|17459.9|17379.9|10
1730870490000|2024-11-06 05:21:30|17460.23|17380.23|17457.54|17377.54|17460.35|17380.35|17457.54|17377.54|10
1730870500000|2024-11-06 05:21:40|17457.09|17377.09|17454.15|17374.15|17457.25|17377.25|17453.32|17373.32|10
1730870510000|2024-11-06 05:21:50|17454.64|17374.64|17454.61|17374.61|17455.38|17375.38|17454.61|17374.61|10
1730870520000|2024-11-06 05:22:00|17454.85|17374.85|17454.85|17374.85|17455.52|17375.52|17454.85|17374.85|9
1730870530000|2024-11-06 05:22:10|17454.65|17374.65|17451.27|17371.27|17454.65|17374.65|17450.52|17370.52|10
1730870540000|2024-11-06 05:22:20|17451.24|17371.24|17449.49|17369.49|17451.24|17371.24|17449.49|17369.49|10
1730870550000|2024-11-06 05:22:30|17449.44|17369.44|17451.04|17371.04|17451.4|17371.4|17449.05|17369.05|9
1730870560000|2024-11-06 05:22:40|17450.89|17370.89|17450.87|17370.87|17451.26|17371.26|17450.6|17370.6|10
1730870570000|2024-11-06 05:22:50|17450.44|17370.44|17453.15|17373.15|17453.25|17373.25|17450.41|17370.41|9
1730870580000|2024-11-06 05:23:00|17451.85|17371.85|17455.57|17375.57|17455.57|17375.57|17451.85|17371.85|10
1730870590000|2024-11-06 05:23:10|17456.61|17376.61|17460.68|17380.68|17461|17381|17456.61|17376.61|10
1730870600000|2024-11-06 05:23:20|17460.14|17380.14|17459.57|17379.57|17460.31|17380.31|17458.79|17378.79|9
1730870610000|2024-11-06 05:23:30|17458.15|17378.15|17458.94|17378.94|17458.94|17378.94|17457.34|17377.34|10
1730870620000|2024-11-06 05:23:40|17459.13|17379.13|17462.15|17382.15|17462.15|17382.15|17459.13|17379.13|10
1730870630000|2024-11-06 05:23:50|17462.78|17382.78|17463.8|17383.8|17463.8|17383.8|17462.34|17382.34|10
1730870640000|2024-11-06 05:24:00|17463.75|17383.75|17466.35|17386.35|17466.35|17386.35|17463.75|17383.75|10
1730870650000|2024-11-06 05:24:10|17466.38|17386.38|17473.73|17393.73|17473.73|17393.73|17466.38|17386.38|10
1730870660000|2024-11-06 05:24:20|17473.8|17393.8|17477.91|17397.91|17478.5|17398.5|17473.8|17393.8|10
1730870670000|2024-11-06 05:24:30|17477.95|17397.95|17474.76|17394.76|17477.95|17397.95|17474.76|17394.76|10
1730870680000|2024-11-06 05:24:40|17474.55|17394.55|17470.42|17390.42|17474.55|17394.55|17470.42|17390.42|9
1730870690000|2024-11-06 05:24:50|17470.62|17390.62|17469.45|17389.45|17470.62|17390.62|17469.02|17389.02|10
1730870700000|2024-11-06 05:25:00|17469.08|17389.08|17466.46|17386.46|17469.08|17389.08|17465.69|17385.69|10
1730870710000|2024-11-06 05:25:10|17466.42|17386.42|17467.52|17387.52|17467.62|17387.62|17466.34|17386.34|10
1730870720000|2024-11-06 05:25:20|17467.32|17387.32|17470.55|17390.55|17470.55|17390.55|17467.32|17387.32|10
1730870730000|2024-11-06 05:25:30|17470.99|17390.99|17473.26|17393.26|17474|17394|17470.99|17390.99|10
1730870740000|2024-11-06 05:25:40|17473.27|17393.27|17468.95|17388.95|17473.27|17393.27|17468.95|17388.95|10
1730870750000|2024-11-06 05:25:50|17470.08|17390.08|17471.71|17391.71|17472.24|17392.24|17470.08|17390.08|10
1730870760000|2024-11-06 05:26:00|17471|17391|17473.09|17393.09|17474.3|17394.3|17471|17391|10
1730870770000|2024-11-06 05:26:10|17472.07|17392.07|17472.65|17392.65|17472.72|17392.72|17471.66|17391.66|10
1730870780000|2024-11-06 05:26:20|17472.72|17392.72|17473.65|17393.65|17475.47|17395.47|17472.65|17392.65|10
1730870790000|2024-11-06 05:26:30|17473.18|17393.18|17473.96|17393.96|17473.96|17393.96|17471.58|17391.58|10
1730870800000|2024-11-06 05:26:40|17473.81|17393.81|17484.1|17404.1|17484.1|17404.1|17473.81|17393.81|10
1730870810000|2024-11-06 05:26:50|17493.48|17413.48|17520.12|17440.12|17520.12|17440.12|17493.48|17413.48|10
1730870820000|2024-11-06 05:27:00|17520.4|17440.4|17521.02|17441.02|17522.29|17442.29|17520.4|17440.4|10
1730870830000|2024-11-06 05:27:10|17521.6|17441.6|17523.72|17443.72|17526.18|17446.18|17520.43|17440.43|10
1730870840000|2024-11-06 05:27:20|17524.1|17444.1|17529.87|17449.87|17529.87|17449.87|17524.1|17444.1|10
1730870850000|2024-11-06 05:27:30|17530.41|17450.41|17536.92|17456.92|17536.92|17456.92|17530.41|17450.41|10
1730870860000|2024-11-06 05:27:40|17536.41|17456.41|17543.16|17463.16|17544.93|17464.93|17536.41|17456.41|10
1730870870000|2024-11-06 05:27:50|17543.74|17463.74|17543.84|17463.84|17544.53|17464.53|17543.49|17463.49|10
1730870880000|2024-11-06 05:28:00|17543.61|17463.61|17542.76|17462.76|17544.33|17464.33|17542.05|17462.05|10
1730870890000|2024-11-06 05:28:10|17543.6|17463.6|17543.08|17463.08|17544.01|17464.01|17542.54|17462.54|10
1730870900000|2024-11-06 05:28:20|17543.13|17463.13|17551.79|17471.79|17551.79|17471.79|17543.13|17463.13|10
1730870910000|2024-11-06 05:28:30|17551.45|17471.45|17557.61|17477.61|17557.61|17477.61|17551.44|17471.44|10
1730870920000|2024-11-06 05:28:40|17557.49|17477.49|17560.66|17480.66|17560.88|17480.88|17557.49|17477.49|10
1730870930000|2024-11-06 05:28:50|17560.58|17480.58|17561.86|17481.86|17565.07|17485.07|17560.58|17480.58|10
1730870940000|2024-11-06 05:29:00|17561.7|17481.7|17560.59|17480.59|17562.07|17482.07|17560.06|17480.06|10
1730870950000|2024-11-06 05:29:10|17559.3|17479.3|17559.85|17479.85|17559.85|17479.85|17558.9|17478.9|10
1730870960000|2024-11-06 05:29:20|17559.45|17479.45|17556.55|17476.55|17560.2|17480.2|17556.55|17476.55|10
1730870970000|2024-11-06 05:29:30|17556.29|17476.29|17556.03|17476.03|17556.77|17476.77|17555.83|17475.83|10
1730870980000|2024-11-06 05:29:40|17556.26|17476.26|17555.47|17475.47|17556.37|17476.37|17555.2|17475.2|9
1730870990000|2024-11-06 05:29:50|17555.5|17475.5|17552.32|17472.32|17555.75|17475.75|17552.32|17472.32|10
1730871000000|2024-11-06 05:30:00|17552.2|17472.2|17548.53|17468.53|17552.2|17472.2|17547.86|17467.86|10
1730871010000|2024-11-06 05:30:10|17549.77|17469.77|17554.29|17474.29|17554.29|17474.29|17549.77|17469.77|10
1730871020000|2024-11-06 05:30:20|17554.02|17474.02|17553.02|17473.02|17554.3|17474.3|17553.02|17473.02|10
1730871030000|2024-11-06 05:30:30|17552.07|17472.07|17550.23|17470.23|17552.07|17472.07|17550.23|17470.23|10
1730871040000|2024-11-06 05:30:40|17549.81|17469.81|17549.67|17469.67|17550.85|17470.85|17549.67|17469.67|10
1730871050000|2024-11-06 05:30:50|17549.65|17469.65|17547.46|17467.46|17549.65|17469.65|17547.46|17467.46|10
1730871060000|2024-11-06 05:31:00|17547.12|17467.12|17550.2|17470.2|17550.2|17470.2|17546.89|17466.89|10
1730871070000|2024-11-06 05:31:10|17550.36|17470.36|17556.46|17476.46|17556.46|17476.46|17550.36|17470.36|9
1730871080000|2024-11-06 05:31:20|17556.23|17476.23|17557.17|17477.17|17557.17|17477.17|17556.23|17476.23|10
1730871090000|2024-11-06 05:31:30|17557.48|17477.48|17558.62|17478.62|17558.62|17478.62|17557.04|17477.04|9
1730871100000|2024-11-06 05:31:40|17558.8|17478.8|17559.66|17479.66|17559.78|17479.78|17558.8|17478.8|10
1730871110000|2024-11-06 05:31:50|17559.72|17479.72|17559.77|17479.77|17560.33|17480.33|17559.68|17479.68|10
1730871120000|2024-11-06 05:32:00|17559.57|17479.57|17556.12|17476.12|17559.7|17479.7|17554.14|17474.14|10
1730871130000|2024-11-06 05:32:10|17556.23|17476.23|17557.79|17477.79|17558.42|17478.42|17556.23|17476.23|10
1730871140000|2024-11-06 05:32:20|17557.8|17477.8|17556.69|17476.69|17557.89|17477.89|17556.38|17476.38|10
1730871150000|2024-11-06 05:32:30|17555.28|17475.28|17556.38|17476.38|17557.75|17477.75|17555.28|17475.28|10
1730871160000|2024-11-06 05:32:40|17557.74|17477.74|17561.11|17481.11|17561.4|17481.4|17557.72|17477.72|10
1730871170000|2024-11-06 05:32:50|17560.92|17480.92|17560.45|17480.45|17561.63|17481.63|17559.8|17479.8|10
1730871180000|2024-11-06 05:33:00|17560.85|17480.85|17561.66|17481.66|17562.37|17482.37|17560.83|17480.83|10
1730871190000|2024-11-06 05:33:10|17560.88|17480.88|17563.2|17483.2|17563.2|17483.2|17560.35|17480.35|9
1730871200000|2024-11-06 05:33:20|17562.61|17482.61|17560.98|17480.98|17563.17|17483.17|17560.98|17480.98|10
1730871210000|2024-11-06 05:33:30|17560.91|17480.91|17559.74|17479.74|17561.39|17481.39|17559.74|17479.74|10
1730871220000|2024-11-06 05:33:40|17559.81|17479.81|17559.42|17479.42|17560.99|17480.99|17559.42|17479.42|10
1730871230000|2024-11-06 05:33:50|17559.27|17479.27|17558.14|17478.14|17559.3|17479.3|17557.86|17477.86|10
1730871240000|2024-11-06 05:34:00|17558.25|17478.25|17558.78|17478.78|17559.69|17479.69|17557.59|17477.59|10
1730871250000|2024-11-06 05:34:10|17559.46|17479.46|17560.16|17480.16|17560.52|17480.52|17559.46|17479.46|10
1730871260000|2024-11-06 05:34:20|17559.71|17479.71|17558.65|17478.65|17559.86|17479.86|17558.08|17478.08|10
1730871270000|2024-11-06 05:34:30|17558.34|17478.34|17556.96|17476.96|17558.76|17478.76|17556.96|17476.96|10
1730871280000|2024-11-06 05:34:40|17556.68|17476.68|17558.36|17478.36|17558.36|17478.36|17556.65|17476.65|10
1730871290000|2024-11-06 05:34:50|17558.45|17478.45|17558.49|17478.49|17559.33|17479.33|17558.3|17478.3|9
1730871300000|2024-11-06 05:35:00|17558.21|17478.21|17556.56|17476.56|17559.63|17479.63|17556.56|17476.56|10
1730871310000|2024-11-06 05:35:10|17556.84|17476.84|17553.93|17473.93|17557.05|17477.05|17553.93|17473.93|10
1730871320000|2024-11-06 05:35:20|17551.43|17471.43|17551.67|17471.67|17553.65|17473.65|17550.74|17470.74|10
1730871330000|2024-11-06 05:35:30|17551.42|17471.42|17550.19|17470.19|17552.25|17472.25|17550.19|17470.19|10
1730871340000|2024-11-06 05:35:40|17550.05|17470.05|17548.53|17468.53|17550.61|17470.61|17548.53|17468.53|9
1730871350000|2024-11-06 05:35:50|17548.03|17468.03|17548.14|17468.14|17548.68|17468.68|17548.03|17468.03|10
1730871360000|2024-11-06 05:36:00|17548.25|17468.25|17546.27|17466.27|17549.2|17469.2|17545.78|17465.78|10
1730871370000|2024-11-06 05:36:10|17545.53|17465.53|17543.28|17463.28|17545.53|17465.53|17543.28|17463.28|10
1730871380000|2024-11-06 05:36:20|17543.45|17463.45|17539.76|17459.76|17543.45|17463.45|17539.71|17459.71|10
1730871390000|2024-11-06 05:36:30|17537.85|17457.85|17527.77|17447.77|17537.85|17457.85|17527.77|17447.77|10
1730871400000|2024-11-06 05:36:40|17527.13|17447.13|17527.71|17447.71|17528.39|17448.39|17526.66|17446.66|10
1730871410000|2024-11-06 05:36:50|17527.78|17447.78|17526.47|17446.47|17528.03|17448.03|17526.47|17446.47|9
1730871420000|2024-11-06 05:37:00|17526.71|17446.71|17508.19|17428.19|17527.08|17447.08|17508.19|17428.19|10
1730871430000|2024-11-06 05:37:10|17507.43|17427.43|17505.15|17425.15|17507.43|17427.43|17505.05|17425.05|10
1730871440000|2024-11-06 05:37:20|17505.42|17425.42|17499.08|17419.08|17505.42|17425.42|17499.08|17419.08|10
1730871450000|2024-11-06 05:37:30|17499.63|17419.63|17502.02|17422.02|17502.02|17422.02|17499.63|17419.63|10
1730871460000|2024-11-06 05:37:40|17502.13|17422.13|17510.74|17430.74|17510.74|17430.74|17502.13|17422.13|10
1730871470000|2024-11-06 05:37:50|17511.2|17431.2|17511.08|17431.08|17512.14|17432.14|17510.76|17430.76|10
1730871480000|2024-11-06 05:38:00|17510.9|17430.9|17513.06|17433.06|17513.47|17433.47|17510.29|17430.29|10
1730871490000|2024-11-06 05:38:10|17513.77|17433.77|17522.45|17442.45|17523.25|17443.25|17513.55|17433.55|10
1730871500000|2024-11-06 05:38:20|17522.03|17442.03|17522.81|17442.81|17523.07|17443.07|17521.04|17441.04|10
1730871510000|2024-11-06 05:38:30|17522.36|17442.36|17523.28|17443.28|17523.28|17443.28|17522.04|17442.04|10
1730871520000|2024-11-06 05:38:40|17523.71|17443.71|17524.49|17444.49|17524.49|17444.49|17523.47|17443.47|10
1730871530000|2024-11-06 05:38:50|17524.19|17444.19|17526.81|17446.81|17526.92|17446.92|17523.28|17443.28|10
1730871540000|2024-11-06 05:39:00|17526.55|17446.55|17525.12|17445.12|17526.55|17446.55|17525.12|17445.12|10
1730871550000|2024-11-06 05:39:10|17524.97|17444.97|17526.91|17446.91|17526.91|17446.91|17524.55|17444.55|10
1730871560000|2024-11-06 05:39:20|17528.33|17448.33|17533.19|17453.19|17533.19|17453.19|17528.33|17448.33|9
1730871570000|2024-11-06 05:39:30|17533.37|17453.37|17538.11|17458.11|17538.28|17458.28|17533.37|17453.37|9
1730871580000|2024-11-06 05:39:40|17538.57|17458.57|17538.57|17458.57|17538.57|17458.57|17537.52|17457.52|10
1730871590000|2024-11-06 05:39:50|17538.76|17458.76|17537.92|17457.92|17539.94|17459.94|17537.7|17457.7|10
1730871600000|2024-11-06 05:40:00|17536.43|17456.43|17539.38|17459.38|17539.38|17459.38|17536.43|17456.43|10
1730871610000|2024-11-06 05:40:10|17539.39|17459.39|17548.56|17468.56|17548.76|17468.76|17539.39|17459.39|10
1730871620000|2024-11-06 05:40:20|17548.53|17468.53|17549.19|17469.19|17551.7|17471.7|17548.53|17468.53|10
1730871630000|2024-11-06 05:40:30|17548.97|17468.97|17549.39|17469.39|17550.31|17470.31|17548.71|17468.71|10
1730871640000|2024-11-06 05:40:40|17549.92|17469.92|17551.32|17471.32|17551.32|17471.32|17549.91|17469.91|10
1730871650000|2024-11-06 05:40:50|17551.2|17471.2|17556.76|17476.76|17556.76|17476.76|17551.12|17471.12|9
1730871660000|2024-11-06 05:41:00|17558.49|17478.49|17562.9|17482.9|17563.23|17483.23|17558.49|17478.49|10
1730871670000|2024-11-06 05:41:10|17562.03|17482.03|17563.08|17483.08|17563.25|17483.25|17561.57|17481.57|10
1730871680000|2024-11-06 05:41:20|17563.17|17483.17|17562.01|17482.01|17563.17|17483.17|17561.76|17481.76|10
1730871690000|2024-11-06 05:41:30|17561.28|17481.28|17560.85|17480.85|17561.55|17481.55|17560.72|17480.72|10
1730871700000|2024-11-06 05:41:40|17560.78|17480.78|17562.66|17482.66|17563.21|17483.21|17560.78|17480.78|10
1730871710000|2024-11-06 05:41:50|17561.95|17481.95|17559.67|17479.67|17562.12|17482.12|17559.67|17479.67|10
1730871720000|2024-11-06 05:42:00|17559.53|17479.53|17561.62|17481.62|17562.6|17482.6|17559.52|17479.52|10
1730871730000|2024-11-06 05:42:10|17561.22|17481.22|17560.12|17480.12|17561.59|17481.59|17560.12|17480.12|10
1730871740000|2024-11-06 05:42:20|17559.75|17479.75|17558.29|17478.29|17560.26|17480.26|17558.29|17478.29|10
1730871750000|2024-11-06 05:42:30|17558.61|17478.61|17558.18|17478.18|17558.61|17478.61|17557.83|17477.83|9
1730871760000|2024-11-06 05:42:40|17558.38|17478.38|17553.06|17473.06|17558.38|17478.38|17553.03|17473.03|10
1730871770000|2024-11-06 05:42:50|17552.76|17472.76|17548.79|17468.79|17552.76|17472.76|17548.79|17468.79|10
1730871780000|2024-11-06 05:43:00|17548.1|17468.1|17548.87|17468.87|17549|17469|17547.74|17467.74|10
1730871790000|2024-11-06 05:43:10|17549.6|17469.6|17551.45|17471.45|17552.73|17472.73|17549.6|17469.6|10
1730871800000|2024-11-06 05:43:20|17551.23|17471.23|17551.57|17471.57|17551.57|17471.57|17549.84|17469.84|10
1730871810000|2024-11-06 05:43:30|17551.36|17471.36|17553.44|17473.44|17553.71|17473.71|17551.17|17471.17|10
1730871820000|2024-11-06 05:43:40|17553.76|17473.76|17553.86|17473.86|17553.86|17473.86|17551.87|17471.87|10
1730871830000|2024-11-06 05:43:50|17553.93|17473.93|17553.86|17473.86|17554.38|17474.38|17553.42|17473.42|10
1730871840000|2024-11-06 05:44:00|17554.73|17474.73|17554.31|17474.31|17555.18|17475.18|17553.33|17473.33|10
1730871850000|2024-11-06 05:44:10|17554.83|17474.83|17556.74|17476.74|17556.74|17476.74|17554.83|17474.83|10
1730871860000|2024-11-06 05:44:20|17556.85|17476.85|17558.49|17478.49|17558.49|17478.49|17555.94|17475.94|10
1730871870000|2024-11-06 05:44:30|17558.41|17478.41|17557.11|17477.11|17558.41|17478.41|17556.24|17476.24|10
1730871880000|2024-11-06 05:44:40|17556.81|17476.81|17554.96|17474.96|17556.87|17476.87|17554.95|17474.95|10
1730871890000|2024-11-06 05:44:50|17555.03|17475.03|17556.55|17476.55|17556.55|17476.55|17554.94|17474.94|10
1730871900000|2024-11-06 05:45:00|17556.75|17476.75|17559.5|17479.5|17559.5|17479.5|17556.53|17476.53|10
1730871910000|2024-11-06 05:45:10|17560.38|17480.38|17558.25|17478.25|17560.38|17480.38|17558.23|17478.23|10
1730871920000|2024-11-06 05:45:20|17558.16|17478.16|17554.96|17474.96|17558.16|17478.16|17554.96|17474.96|10
1730871930000|2024-11-06 05:45:30|17554.49|17474.49|17550.43|17470.43|17554.49|17474.49|17550.33|17470.33|10
1730871940000|2024-11-06 05:45:40|17550.22|17470.22|17548.42|17468.42|17550.22|17470.22|17548.42|17468.42|10
1730871950000|2024-11-06 05:45:50|17548.08|17468.08|17543.14|17463.14|17548.08|17468.08|17542.27|17462.27|10
1730871960000|2024-11-06 05:46:00|17542.69|17462.69|17542.71|17462.71|17544.28|17464.28|17542.26|17462.26|10
1730871970000|2024-11-06 05:46:10|17542.44|17462.44|17540.2|17460.2|17542.44|17462.44|17540.2|17460.2|9
1730871980000|2024-11-06 05:46:20|17539.98|17459.98|17541.23|17461.23|17541.34|17461.34|17539.98|17459.98|10
1730871990000|2024-11-06 05:46:30|17541.53|17461.53|17545.6|17465.6|17546.08|17466.08|17541.53|17461.53|10
1730872000000|2024-11-06 05:46:40|17546.19|17466.19|17546.39|17466.39|17546.39|17466.39|17544.14|17464.14|10
1730872010000|2024-11-06 05:46:50|17547.02|17467.02|17544.19|17464.19|17547.11|17467.11|17544.19|17464.19|10
1730872020000|2024-11-06 05:47:00|17543.91|17463.91|17544.37|17464.37|17544.51|17464.51|17542.21|17462.21|10
1730872030000|2024-11-06 05:47:10|17544.29|17464.29|17549.59|17469.59|17549.59|17469.59|17544.29|17464.29|10
1730872040000|2024-11-06 05:47:20|17549.19|17469.19|17548.81|17468.81|17549.19|17469.19|17548.28|17468.28|9
1730872050000|2024-11-06 05:47:30|17549.76|17469.76|17552.51|17472.51|17553.76|17473.76|17549.76|17469.76|10
1730872060000|2024-11-06 05:47:40|17554.04|17474.04|17553.61|17473.61|17554.32|17474.32|17553.61|17473.61|10
1730872070000|2024-11-06 05:47:50|17553.41|17473.41|17554.41|17474.41|17554.79|17474.79|17553.39|17473.39|10
1730872080000|2024-11-06 05:48:00|17553.53|17473.53|17557.55|17477.55|17557.55|17477.55|17553.05|17473.05|10
1730872090000|2024-11-06 05:48:10|17558.26|17478.26|17563.65|17483.65|17563.65|17483.65|17558.03|17478.03|10
1730872100000|2024-11-06 05:48:20|17563.52|17483.52|17562.97|17482.97|17565|17485|17562.97|17482.97|10
1730872110000|2024-11-06 05:48:30|17562.42|17482.42|17561.31|17481.31|17562.42|17482.42|17561.31|17481.31|10
1730872120000|2024-11-06 05:48:40|17561.35|17481.35|17563.42|17483.42|17563.45|17483.45|17561.35|17481.35|10
1730872130000|2024-11-06 05:48:50|17563.11|17483.11|17565.45|17485.45|17565.68|17485.68|17563.09|17483.09|10
1730872140000|2024-11-06 05:49:00|17565.72|17485.72|17571.1|17491.1|17571.1|17491.1|17564.55|17484.55|9
1730872150000|2024-11-06 05:49:10|17571.12|17491.12|17573.67|17493.67|17573.67|17493.67|17571.12|17491.12|9
1730872160000|2024-11-06 05:49:20|17573.8|17493.8|17582.29|17502.29|17582.29|17502.29|17573.8|17493.8|10
1730872170000|2024-11-06 05:49:30|17581.95|17501.95|17584.87|17504.87|17584.87|17504.87|17581.55|17501.55|10
1730872180000|2024-11-06 05:49:40|17584.43|17504.43|17585.57|17505.57|17585.85|17505.85|17583.96|17503.96|10
1730872190000|2024-11-06 05:49:50|17585.98|17505.98|17588.65|17508.65|17588.96|17508.96|17585.98|17505.98|10
1730872200000|2024-11-06 05:50:00|17588.48|17508.48|17590.74|17510.74|17591.13|17511.13|17587.92|17507.92|10
1730872210000|2024-11-06 05:50:10|17590.88|17510.88|17593.05|17513.05|17593.05|17513.05|17590.62|17510.62|10
1730872220000|2024-11-06 05:50:20|17592.11|17512.11|17592.18|17512.18|17594.6|17514.6|17592.11|17512.11|10
1730872230000|2024-11-06 05:50:30|17591.93|17511.93|17593.85|17513.85|17594.09|17514.09|17591.93|17511.93|10
1730872240000|2024-11-06 05:50:40|17593.48|17513.48|17592.98|17512.98|17594.41|17514.41|17592.98|17512.98|9
1730872250000|2024-11-06 05:50:50|17592.94|17512.94|17593.22|17513.22|17593.22|17513.22|17591.64|17511.64|10
1730872260000|2024-11-06 05:51:00|17593.81|17513.81|17596.37|17516.37|17596.37|17516.37|17593.37|17513.37|10
1730872270000|2024-11-06 05:51:10|17596.49|17516.49|17596.28|17516.28|17596.49|17516.49|17595.92|17515.92|9
1730872280000|2024-11-06 05:51:20|17595.98|17515.98|17592.95|17512.95|17596|17516|17592.95|17512.95|10
1730872290000|2024-11-06 05:51:30|17592.46|17512.46|17590.1|17510.1|17592.46|17512.46|17590.1|17510.1|10
1730872300000|2024-11-06 05:51:40|17589.46|17509.46|17590.32|17510.32|17590.41|17510.41|17589.46|17509.46|10
1730872310000|2024-11-06 05:51:50|17590.15|17510.15|17589.65|17509.65|17590.39|17510.39|17589.64|17509.64|10
1730872320000|2024-11-06 05:52:00|17589.41|17509.41|17593.49|17513.49|17593.49|17513.49|17589.41|17509.41|9
1730872330000|2024-11-06 05:52:10|17594.26|17514.26|17594.53|17514.53|17594.63|17514.63|17593.48|17513.48|10
1730872340000|2024-11-06 05:52:20|17594.98|17514.98|17593.43|17513.43|17595.13|17515.13|17593.43|17513.43|10
1730872350000|2024-11-06 05:52:30|17593.23|17513.23|17593.42|17513.42|17593.67|17513.67|17592.99|17512.99|10
1730872360000|2024-11-06 05:52:40|17593.53|17513.53|17593.97|17513.97|17594.03|17514.03|17593.42|17513.42|10
1730872370000|2024-11-06 05:52:50|17594.08|17514.08|17597.53|17517.53|17598.51|17518.51|17594.08|17514.08|10
1730872380000|2024-11-06 05:53:00|17597.77|17517.77|17600.89|17520.89|17600.89|17520.89|17597.77|17517.77|10
1730872390000|2024-11-06 05:53:10|17602.22|17522.22|17601.15|17521.15|17602.64|17522.64|17601.15|17521.15|10
1730872400000|2024-11-06 05:53:20|17601.95|17521.95|17603.14|17523.14|17603.3|17523.3|17601.95|17521.95|10
1730872410000|2024-11-06 05:53:30|17602.83|17522.83|17604.28|17524.28|17604.58|17524.58|17602.83|17522.83|10
1730872420000|2024-11-06 05:53:40|17604.36|17524.36|17605.98|17525.98|17605.98|17525.98|17604.36|17524.36|9
1730872430000|2024-11-06 05:53:50|17606.07|17526.07|17607.77|17527.77|17607.79|17527.79|17606.07|17526.07|10
1730872440000|2024-11-06 05:54:00|17607.43|17527.43|17605.11|17525.11|17607.53|17527.53|17605.11|17525.11|10
1730872450000|2024-11-06 05:54:10|17604.74|17524.74|17608.73|17528.73|17610.07|17530.07|17604.74|17524.74|10
1730872460000|2024-11-06 05:54:20|17608.55|17528.55|17608.25|17528.25|17609.63|17529.63|17607.89|17527.89|9
1730872470000|2024-11-06 05:54:30|17608.2|17528.2|17609.67|17529.67|17610.06|17530.06|17608.2|17528.2|10
1730872480000|2024-11-06 05:54:40|17610.43|17530.43|17610.46|17530.46|17610.77|17530.77|17610.25|17530.25|10
1730872490000|2024-11-06 05:54:50|17610.79|17530.79|17609.92|17529.92|17612.17|17532.17|17609.47|17529.47|10
1730872500000|2024-11-06 05:55:00|17609.88|17529.88|17606.15|17526.15|17609.88|17529.88|17606.15|17526.15|10
1730872510000|2024-11-06 05:55:10|17606.14|17526.14|17607.31|17527.31|17608.17|17528.17|17606.14|17526.14|10
1730872520000|2024-11-06 05:55:20|17607.43|17527.43|17607.15|17527.15|17608.88|17528.88|17607.03|17527.03|10
1730872530000|2024-11-06 05:55:30|17606.92|17526.92|17607.36|17527.36|17607.83|17527.83|17606.25|17526.25|10
1730872540000|2024-11-06 05:55:40|17607.16|17527.16|17608.87|17528.87|17608.95|17528.95|17606.48|17526.48|10
1730872550000|2024-11-06 05:55:50|17609.11|17529.11|17612.1|17532.1|17612.1|17532.1|17608.88|17528.88|10
1730872560000|2024-11-06 05:56:00|17612.72|17532.72|17614.01|17534.01|17614.06|17534.06|17611.7|17531.7|10
1730872570000|2024-11-06 05:56:10|17613.62|17533.62|17614.57|17534.57|17615.21|17535.21|17613.62|17533.62|10
1730872580000|2024-11-06 05:56:20|17614.2|17534.2|17615.28|17535.28|17615.78|17535.78|17614.18|17534.18|10
1730872590000|2024-11-06 05:56:30|17615.35|17535.35|17612.4|17532.4|17615.35|17535.35|17612.4|17532.4|10
1730872600000|2024-11-06 05:56:40|17612.15|17532.15|17609.74|17529.74|17612.35|17532.35|17609.74|17529.74|10
1730872610000|2024-11-06 05:56:50|17609.81|17529.81|17609.21|17529.21|17609.81|17529.81|17608.95|17528.95|9
1730872620000|2024-11-06 05:57:00|17609.27|17529.27|17608.93|17528.93|17610.53|17530.53|17606.8|17526.8|9
1730872630000|2024-11-06 05:57:10|17608.82|17528.82|17609.96|17529.96|17609.96|17529.96|17608.15|17528.15|10
1730872640000|2024-11-06 05:57:20|17610.38|17530.38|17613.1|17533.1|17613.1|17533.1|17610.34|17530.34|10
1730872650000|2024-11-06 05:57:30|17613.6|17533.6|17613.23|17533.23|17615.99|17535.99|17613.23|17533.23|10
1730872660000|2024-11-06 05:57:40|17612.39|17532.39|17606.67|17526.67|17612.39|17532.39|17606.67|17526.67|10
1730872670000|2024-11-06 05:57:50|17606.72|17526.72|17599|17519|17606.72|17526.72|17599|17519|10
1730872680000|2024-11-06 05:58:00|17598.43|17518.43|17591.77|17511.77|17598.43|17518.43|17591.77|17511.77|10
1730872690000|2024-11-06 05:58:10|17591.88|17511.88|17592.98|17512.98|17593.85|17513.85|17590.54|17510.54|10
1730872700000|2024-11-06 05:58:20|17592.87|17512.87|17592.66|17512.66|17593.35|17513.35|17592.06|17512.06|10
1730872710000|2024-11-06 05:58:30|17593.45|17513.45|17595.07|17515.07|17595.28|17515.28|17593.14|17513.14|10
1730872720000|2024-11-06 05:58:40|17595.89|17515.89|17599.35|17519.35|17599.37|17519.37|17595.37|17515.37|10
1730872730000|2024-11-06 05:58:50|17599.49|17519.49|17605.42|17525.42|17605.42|17525.42|17599.49|17519.49|10
1730872740000|2024-11-06 05:59:00|17605.52|17525.52|17609.56|17529.56|17609.56|17529.56|17605.26|17525.26|10
1730872750000|2024-11-06 05:59:10|17610.14|17530.14|17615.69|17535.69|17616.41|17536.41|17609.06|17529.06|10
1730872760000|2024-11-06 05:59:20|17615.07|17535.07|17609.58|17529.58|17615.59|17535.59|17609.58|17529.58|10
1730872770000|2024-11-06 05:59:30|17609.68|17529.68|17614.92|17534.92|17614.92|17534.92|17609.05|17529.05|10
1730872780000|2024-11-06 05:59:40|17615.2|17535.2|17615.6|17535.6|17618.25|17538.25|17615.2|17535.2|10
1730872790000|2024-11-06 05:59:50|17615.15|17535.15|17615.54|17535.54|17615.54|17535.54|17613.96|17533.96|10
1730872800000|2024-11-06 06:00:00|17616.25|17536.25|17611.61|17531.61|17616.25|17536.25|17611.61|17531.61|10
1730872810000|2024-11-06 06:00:10|17611.34|17531.34|17611.82|17531.82|17613.22|17533.22|17611.16|17531.16|10
1730872820000|2024-11-06 06:00:20|17610.74|17530.74|17606.97|17526.97|17610.74|17530.74|17606.69|17526.69|10
1730872830000|2024-11-06 06:00:30|17606.18|17526.18|17605.44|17525.44|17606.18|17526.18|17604|17524|10
1730872840000|2024-11-06 06:00:40|17605.22|17525.22|17600.97|17520.97|17605.22|17525.22|17600.97|17520.97|10
1730872850000|2024-11-06 06:00:50|17600.99|17520.99|17603.43|17523.43|17604.5|17524.5|17598.99|17518.99|10
1730872860000|2024-11-06 06:01:00|17603.7|17523.7|17605.63|17525.63|17605.63|17525.63|17603.58|17523.58|10
1730872870000|2024-11-06 06:01:10|17604.86|17524.86|17609.17|17529.17|17609.17|17529.17|17604.86|17524.86|10
1730872880000|2024-11-06 06:01:20|17609.2|17529.2|17612.44|17532.44|17612.44|17532.44|17608.24|17528.24|10
1730872890000|2024-11-06 06:01:30|17612.52|17532.52|17614.21|17534.21|17614.37|17534.37|17612|17532|9
1730872900000|2024-11-06 06:01:40|17614.33|17534.33|17615.32|17535.32|17615.32|17535.32|17613.69|17533.69|10
1730872910000|2024-11-06 06:01:50|17615.23|17535.23|17618|17538|17618.28|17538.28|17615.23|17535.23|10
1730872920000|2024-11-06 06:02:00|17618.23|17538.23|17620.07|17540.07|17620.07|17540.07|17618.23|17538.23|10
1730872930000|2024-11-06 06:02:10|17619.59|17539.59|17622.74|17542.74|17622.74|17542.74|17619.59|17539.59|10
1730872940000|2024-11-06 06:02:20|17623.09|17543.09|17625.29|17545.29|17625.29|17545.29|17623.09|17543.09|10
1730872950000|2024-11-06 06:02:30|17625.54|17545.54|17625.72|17545.72|17626.1|17546.1|17623.94|17543.94|10
1730872960000|2024-11-06 06:02:40|17628.89|17548.89|17633.46|17553.46|17633.46|17553.46|17628.89|17548.89|10
1730872970000|2024-11-06 06:02:50|17634.03|17554.03|17634.79|17554.79|17635.17|17555.17|17633.59|17553.59|9
1730872980000|2024-11-06 06:03:00|17635.26|17555.26|17637.14|17557.14|17637.14|17557.14|17634.71|17554.71|10
1730872990000|2024-11-06 06:03:10|17637.63|17557.63|17639.65|17559.65|17640.38|17560.38|17637.63|17557.63|9
1730873000000|2024-11-06 06:03:20|17640|17560|17642.4|17562.4|17642.4|17562.4|17640|17560|10
1730873010000|2024-11-06 06:03:30|17642.8|17562.8|17648.48|17568.48|17648.48|17568.48|17642.8|17562.8|10
1730873020000|2024-11-06 06:03:40|17648.64|17568.64|17649.66|17569.66|17649.66|17569.66|17648.15|17568.15|10
1730873030000|2024-11-06 06:03:50|17649.45|17569.45|17653.12|17573.12|17653.12|17573.12|17649.45|17569.45|10
1730873040000|2024-11-06 06:04:00|17653.37|17573.37|17657.17|17577.17|17657.76|17577.76|17653.33|17573.33|10
1730873050000|2024-11-06 06:04:10|17656.66|17576.66|17658.79|17578.79|17658.93|17578.93|17656.55|17576.55|10
1730873060000|2024-11-06 06:04:20|17658.67|17578.67|17658.03|17578.03|17658.67|17578.67|17658|17578|10
1730873070000|2024-11-06 06:04:30|17658.08|17578.08|17657.9|17577.9|17658.42|17578.42|17657.66|17577.66|10
1730873080000|2024-11-06 06:04:40|17658.17|17578.17|17660.12|17580.12|17660.12|17580.12|17658.08|17578.08|10
1730873090000|2024-11-06 06:04:50|17660.97|17580.97|17664.02|17584.02|17664.02|17584.02|17660.97|17580.97|10
1730873100000|2024-11-06 06:05:00|17664.37|17584.37|17666.68|17586.68|17666.68|17586.68|17664.07|17584.07|10
1730873110000|2024-11-06 06:05:10|17666.43|17586.43|17674.74|17594.74|17674.74|17594.74|17666.43|17586.43|10
1730873120000|2024-11-06 06:05:20|17674.61|17594.61|17687.37|17607.37|17687.37|17607.37|17673.55|17593.55|10
1730873130000|2024-11-06 06:05:30|17687.96|17607.96|17679.87|17599.87|17691.5|17611.5|17679.87|17599.87|10
1730873140000|2024-11-06 06:05:40|17676.4|17596.4|17648.8|17568.8|17676.4|17596.4|17648.8|17568.8|10
1730873150000|2024-11-06 06:05:50|17640.11|17560.11|17637.74|17557.74|17640.11|17560.11|17634.73|17554.73|10
1730873160000|2024-11-06 06:06:00|17639.31|17559.31|17638.77|17558.77|17640.04|17560.04|17638.6|17558.6|9
1730873170000|2024-11-06 06:06:10|17637.1|17557.1|17625.46|17545.46|17638.11|17558.11|17625.46|17545.46|10
1730873180000|2024-11-06 06:06:20|17623.83|17543.83|17602.75|17522.75|17623.83|17543.83|17602.75|17522.75|10
1730873190000|2024-11-06 06:06:30|17602.34|17522.34|17608.58|17528.58|17611.64|17531.64|17601.68|17521.68|10
1730873200000|2024-11-06 06:06:40|17605.6|17525.6|17600.1|17520.1|17605.6|17525.6|17600.03|17520.03|10
1730873210000|2024-11-06 06:06:50|17600.26|17520.26|17598.43|17518.43|17600.26|17520.26|17596.74|17516.74|10
1730873220000|2024-11-06 06:07:00|17597.92|17517.92|17603.24|17523.24|17603.24|17523.24|17597.41|17517.41|10
1730873230000|2024-11-06 06:07:10|17603.23|17523.23|17606.42|17526.42|17608.35|17528.35|17603.23|17523.23|10
1730873240000|2024-11-06 06:07:20|17605.88|17525.88|17603.56|17523.56|17605.88|17525.88|17603.56|17523.56|10
1730873250000|2024-11-06 06:07:30|17602.66|17522.66|17599.02|17519.02|17602.66|17522.66|17597.8|17517.8|10
1730873260000|2024-11-06 06:07:40|17600.51|17520.51|17600.24|17520.24|17600.51|17520.51|17598.2|17518.2|10
1730873270000|2024-11-06 06:07:50|17602.11|17522.11|17603.38|17523.38|17603.38|17523.38|17602.11|17522.11|10
1730873280000|2024-11-06 06:08:00|17604.74|17524.74|17606.47|17526.47|17606.82|17526.82|17604.35|17524.35|10
1730873290000|2024-11-06 06:08:10|17606.88|17526.88|17607.29|17527.29|17608.6|17528.6|17606.88|17526.88|9
1730873300000|2024-11-06 06:08:20|17607.16|17527.16|17600.03|17520.03|17607.16|17527.16|17600.03|17520.03|10
1730873310000|2024-11-06 06:08:30|17599.52|17519.52|17598.08|17518.08|17600.18|17520.18|17598.08|17518.08|10
1730873320000|2024-11-06 06:08:40|17598.2|17518.2|17597.89|17517.89|17598.2|17518.2|17596.68|17516.68|10
1730873330000|2024-11-06 06:08:50|17597.53|17517.53|17595.24|17515.24|17597.7|17517.7|17595.24|17515.24|10
1730873340000|2024-11-06 06:09:00|17594.97|17514.97|17593.5|17513.5|17595.35|17515.35|17593.5|17513.5|10
1730873350000|2024-11-06 06:09:10|17594.11|17514.11|17595.03|17515.03|17595.06|17515.06|17593.7|17513.7|10
1730873360000|2024-11-06 06:09:20|17594.37|17514.37|17595.89|17515.89|17597.21|17517.21|17594.26|17514.26|10
1730873370000|2024-11-06 06:09:30|17595.88|17515.88|17599.51|17519.51|17599.51|17519.51|17595.7|17515.7|10
1730873380000|2024-11-06 06:09:40|17599.45|17519.45|17605.63|17525.63|17606.13|17526.13|17599.45|17519.45|10
1730873390000|2024-11-06 06:09:50|17606.01|17526.01|17611.37|17531.37|17611.37|17531.37|17605.77|17525.77|10
1730873400000|2024-11-06 06:10:00|17613.33|17533.33|17614.58|17534.58|17614.58|17534.58|17613.33|17533.33|10
1730873410000|2024-11-06 06:10:10|17615.02|17535.02|17609.85|17529.85|17615.02|17535.02|17609.71|17529.71|10
1730873420000|2024-11-06 06:10:20|17610.35|17530.35|17617.08|17537.08|17617.08|17537.08|17609.59|17529.59|10
1730873430000|2024-11-06 06:10:30|17616.49|17536.49|17619.51|17539.51|17619.51|17539.51|17616.49|17536.49|10
1730873440000|2024-11-06 06:10:40|17618.47|17538.47|17616.29|17536.29|17618.95|17538.95|17615.99|17535.99|10
1730873450000|2024-11-06 06:10:50|17616.67|17536.67|17617.85|17537.85|17618.65|17538.65|17615.54|17535.54|10
1730873460000|2024-11-06 06:11:00|17617.71|17537.71|17625.79|17545.79|17626.69|17546.69|17617.35|17537.35|10
1730873470000|2024-11-06 06:11:10|17626.61|17546.61|17625.63|17545.63|17626.61|17546.61|17624.46|17544.46|10
1730873480000|2024-11-06 06:11:20|17624.92|17544.92|17626.83|17546.83|17626.83|17546.83|17624.05|17544.05|10
1730873490000|2024-11-06 06:11:30|17627.08|17547.08|17632.9|17552.9|17632.9|17552.9|17626.8|17546.8|10
1730873500000|2024-11-06 06:11:40|17635.29|17555.29|17636.94|17556.94|17637.02|17557.02|17635.16|17555.16|10
1730873510000|2024-11-06 06:11:50|17637.29|17557.29|17640.1|17560.1|17641.72|17561.72|17637.06|17557.06|9
1730873520000|2024-11-06 06:12:00|17639.83|17559.83|17643.15|17563.15|17643.15|17563.15|17639.83|17559.83|10
1730873530000|2024-11-06 06:12:10|17642.73|17562.73|17644.29|17564.29|17644.7|17564.7|17642.57|17562.57|10
1730873540000|2024-11-06 06:12:20|17644.07|17564.07|17645.61|17565.61|17647.12|17567.12|17643.93|17563.93|10
1730873550000|2024-11-06 06:12:30|17644.8|17564.8|17645.44|17565.44|17645.44|17565.44|17643.19|17563.19|10
1730873560000|2024-11-06 06:12:40|17647.31|17567.31|17651.61|17571.61|17651.61|17571.61|17647.31|17567.31|10
1730873570000|2024-11-06 06:12:50|17652.02|17572.02|17654.7|17574.7|17655.69|17575.69|17651.87|17571.87|10
1730873580000|2024-11-06 06:13:00|17655.23|17575.23|17660.21|17580.21|17660.21|17580.21|17655.23|17575.23|10
1730873590000|2024-11-06 06:13:10|17661.07|17581.07|17659.48|17579.48|17661.07|17581.07|17657.81|17577.81|10
1730873600000|2024-11-06 06:13:20|17660.24|17580.24|17659.82|17579.82|17660.39|17580.39|17659.72|17579.72|9
1730873610000|2024-11-06 06:13:30|17659.65|17579.65|17652.8|17572.8|17659.65|17579.65|17652.8|17572.8|10
1730873620000|2024-11-06 06:13:40|17652.79|17572.79|17656.29|17576.29|17656.29|17576.29|17652.79|17572.79|9
1730873630000|2024-11-06 06:13:50|17655.95|17575.95|17654.7|17574.7|17655.95|17575.95|17654.7|17574.7|10
1730873640000|2024-11-06 06:14:00|17654.99|17574.99|17657.35|17577.35|17657.79|17577.79|17654.81|17574.81|10
1730873650000|2024-11-06 06:14:10|17659.29|17579.29|17660.59|17580.59|17661.23|17581.23|17658.89|17578.89|10
1730873660000|2024-11-06 06:14:20|17659.55|17579.55|17654.7|17574.7|17659.55|17579.55|17654.7|17574.7|10
1730873670000|2024-11-06 06:14:30|17654.63|17574.63|17653.63|17573.63|17654.63|17574.63|17652.64|17572.64|10
1730873680000|2024-11-06 06:14:40|17654.27|17574.27|17657.96|17577.96|17657.96|17577.96|17654.27|17574.27|9
1730873690000|2024-11-06 06:14:50|17657.66|17577.66|17658.5|17578.5|17658.77|17578.77|17657.56|17577.56|10
1730873700000|2024-11-06 06:15:00|17658.83|17578.83|17659.04|17579.04|17661.7|17581.7|17658.83|17578.83|10
1730873710000|2024-11-06 06:15:10|17658.97|17578.97|17656.01|17576.01|17658.97|17578.97|17653.7|17573.7|10
1730873720000|2024-11-06 06:15:20|17655.75|17575.75|17649.49|17569.49|17656.09|17576.09|17649.49|17569.49|10
1730873730000|2024-11-06 06:15:30|17649.04|17569.04|17647.27|17567.27|17650.12|17570.12|17647.27|17567.27|10
1730873740000|2024-11-06 06:15:40|17647.91|17567.91|17643.5|17563.5|17648.21|17568.21|17643.5|17563.5|10
1730873750000|2024-11-06 06:15:50|17643.35|17563.35|17637.91|17557.91|17643.35|17563.35|17637.91|17557.91|10
1730873760000|2024-11-06 06:16:00|17637.64|17557.64|17640.75|17560.75|17640.75|17560.75|17637.49|17557.49|10
1730873770000|2024-11-06 06:16:10|17640.41|17560.41|17644.06|17564.06|17644.45|17564.45|17640.41|17560.41|10
1730873780000|2024-11-06 06:16:20|17643.89|17563.89|17638.88|17558.88|17644.39|17564.39|17638.88|17558.88|10
1730873790000|2024-11-06 06:16:30|17637.33|17557.33|17636.42|17556.42|17638.11|17558.11|17636.05|17556.05|10
1730873800000|2024-11-06 06:16:40|17637.23|17557.23|17636.2|17556.2|17637.92|17557.92|17635.61|17555.61|10
1730873810000|2024-11-06 06:16:50|17638.11|17558.11|17638.55|17558.55|17640.91|17560.91|17638.11|17558.11|10
1730873820000|2024-11-06 06:17:00|17637.97|17557.97|17639.51|17559.51|17639.51|17559.51|17637.96|17557.96|10
1730873830000|2024-11-06 06:17:10|17639.43|17559.43|17645.27|17565.27|17645.29|17565.29|17639.43|17559.43|10
1730873840000|2024-11-06 06:17:20|17645.1|17565.1|17644.37|17564.37|17646.97|17566.97|17643.37|17563.37|10
1730873850000|2024-11-06 06:17:30|17643.76|17563.76|17650.95|17570.95|17651.92|17571.92|17643.44|17563.44|10
1730873860000|2024-11-06 06:17:40|17651.53|17571.53|17650.54|17570.54|17651.53|17571.53|17648.58|17568.58|10
1730873870000|2024-11-06 06:17:50|17650.8|17570.8|17653.03|17573.03|17653.03|17573.03|17650.8|17570.8|10
1730873880000|2024-11-06 06:18:00|17653.16|17573.16|17649.68|17569.68|17653.23|17573.23|17649.68|17569.68|10
1730873890000|2024-11-06 06:18:10|17649.81|17569.81|17649.46|17569.46|17649.81|17569.81|17647.99|17567.99|10
1730873900000|2024-11-06 06:18:20|17648.71|17568.71|17644|17564|17648.71|17568.71|17644|17564|10
1730873910000|2024-11-06 06:18:30|17643.63|17563.63|17644.28|17564.28|17644.74|17564.74|17643.63|17563.63|10
1730873920000|2024-11-06 06:18:40|17644.79|17564.79|17644.51|17564.51|17645.92|17565.92|17644.51|17564.51|10
1730873930000|2024-11-06 06:18:50|17644.39|17564.39|17645.32|17565.32|17645.36|17565.36|17644.36|17564.36|10
1730873940000|2024-11-06 06:19:00|17645.76|17565.76|17650.84|17570.84|17652.75|17572.75|17645.76|17565.76|10
1730873950000|2024-11-06 06:19:10|17650.89|17570.89|17651.47|17571.47|17651.47|17571.47|17649.88|17569.88|10
1730873960000|2024-11-06 06:19:20|17651.37|17571.37|17650.41|17570.41|17651.37|17571.37|17648.55|17568.55|10
1730873970000|2024-11-06 06:19:30|17650.49|17570.49|17650.54|17570.54|17651.4|17571.4|17649.37|17569.37|10
1730873980000|2024-11-06 06:19:40|17650.71|17570.71|17652.05|17572.05|17652.5|17572.5|17650.29|17570.29|10
1730873990000|2024-11-06 06:19:50|17652.95|17572.95|17652.21|17572.21|17653.1|17573.1|17650.71|17570.71|10
1730874000000|2024-11-06 06:20:00|17652.13|17572.13|17651.83|17571.83|17653.05|17573.05|17651.47|17571.47|10
1730874010000|2024-11-06 06:20:10|17651.73|17571.73|17655.82|17575.82|17655.82|17575.82|17651.73|17571.73|10
1730874020000|2024-11-06 06:20:20|17655.88|17575.88|17655.89|17575.89|17658.3|17578.3|17655.88|17575.88|10
1730874030000|2024-11-06 06:20:30|17656.35|17576.35|17657.8|17577.8|17657.8|17577.8|17656.35|17576.35|10
1730874040000|2024-11-06 06:20:40|17658.67|17578.67|17665.7|17585.7|17665.73|17585.73|17658.67|17578.67|10
1730874050000|2024-11-06 06:20:50|17665.42|17585.42|17671.67|17591.67|17671.67|17591.67|17665.37|17585.37|10
1730874060000|2024-11-06 06:21:00|17672.58|17592.58|17677.8|17597.8|17678|17598|17672.58|17592.58|10
1730874070000|2024-11-06 06:21:10|17678.5|17598.5|17685.36|17605.36|17685.36|17605.36|17678.5|17598.5|10
1730874080000|2024-11-06 06:21:20|17685.43|17605.43|17691.37|17611.37|17691.63|17611.63|17685.43|17605.43|10
1730874090000|2024-11-06 06:21:30|17691.46|17611.46|17699|17619|17699|17619|17691.46|17611.46|10
1730874100000|2024-11-06 06:21:40|17699.99|17619.99|17710.01|17630.01|17711.09|17631.09|17699.99|17619.99|10
1730874110000|2024-11-06 06:21:50|17710.07|17630.07|17714.55|17634.55|17714.55|17634.55|17707.81|17627.81|10
1730874120000|2024-11-06 06:22:00|17713.08|17633.08|17716.69|17636.69|17717.6|17637.6|17712.91|17632.91|10
1730874130000|2024-11-06 06:22:10|17717.05|17637.05|17725.85|17645.85|17725.85|17645.85|17717.05|17637.05|10
1730874140000|2024-11-06 06:22:20|17726.87|17646.87|17724.83|17644.83|17728.61|17648.61|17722.73|17642.73|10
1730874150000|2024-11-06 06:22:30|17723.28|17643.28|17716.89|17636.89|17724.1|17644.1|17716.54|17636.54|10
1730874160000|2024-11-06 06:22:40|17716.58|17636.58|17716.48|17636.48|17716.58|17636.58|17712.54|17632.54|10
1730874170000|2024-11-06 06:22:50|17718.11|17638.11|17726.58|17646.58|17726.58|17646.58|17718.11|17638.11|10
1730874180000|2024-11-06 06:23:00|17727.81|17647.81|17743.94|17663.94|17743.94|17663.94|17727.81|17647.81|10
1730874190000|2024-11-06 06:23:10|17747.01|17667.01|17758.59|17678.59|17760.15|17680.15|17747.01|17667.01|10
1730874200000|2024-11-06 06:23:20|17756|17676|17747.96|17667.96|17756|17676|17747.96|17667.96|10
1730874210000|2024-11-06 06:23:30|17747.57|17667.57|17750.5|17670.5|17750.5|17670.5|17746.97|17666.97|10
1730874220000|2024-11-06 06:23:40|17752.7|17672.7|17758.85|17678.85|17758.85|17678.85|17752.37|17672.37|10
1730874230000|2024-11-06 06:23:50|17759.78|17679.78|17765.99|17685.99|17766.27|17686.27|17756.92|17676.92|10
1730874240000|2024-11-06 06:24:00|17766.48|17686.48|17767.87|17687.87|17768.84|17688.84|17763.53|17683.53|10
1730874250000|2024-11-06 06:24:10|17766.38|17686.38|17758.97|17678.97|17766.38|17686.38|17758.97|17678.97|10
1730874260000|2024-11-06 06:24:20|17752.94|17672.94|17747.6|17667.6|17754.42|17674.42|17747.6|17667.6|10
1730874270000|2024-11-06 06:24:30|17751.25|17671.25|17766.63|17686.63|17766.89|17686.89|17751.25|17671.25|10
1730874280000|2024-11-06 06:24:40|17767.11|17687.11|17772.82|17692.82|17772.95|17692.95|17766.89|17686.89|10
1730874290000|2024-11-06 06:24:50|17772.47|17692.47|17775.9|17695.9|17775.9|17695.9|17772.47|17692.47|10
1730874300000|2024-11-06 06:25:00|17775.88|17695.88|17772.38|17692.38|17777.21|17697.21|17770.78|17690.78|10
1730874310000|2024-11-06 06:25:10|17773.22|17693.22|17767.41|17687.41|17773.22|17693.22|17766.96|17686.96|10
1730874320000|2024-11-06 06:25:20|17766.86|17686.86|17764.61|17684.61|17767.11|17687.11|17764.09|17684.09|10
1730874330000|2024-11-06 06:25:30|17764.78|17684.78|17769.85|17689.85|17769.85|17689.85|17764.78|17684.78|10
1730874340000|2024-11-06 06:25:40|17770.34|17690.34|17773.88|17693.88|17775|17695|17770.34|17690.34|9
1730874350000|2024-11-06 06:25:50|17774.36|17694.36|17776.5|17696.5|17777.04|17697.04|17774.36|17694.36|10
1730874360000|2024-11-06 06:26:00|17775.82|17695.82|17773.82|17693.82|17775.82|17695.82|17773.56|17693.56|10
1730874370000|2024-11-06 06:26:10|17773.63|17693.63|17778.58|17698.58|17778.58|17698.58|17773.44|17693.44|10
1730874380000|2024-11-06 06:26:20|17778.8|17698.8|17777.67|17697.67|17778.89|17698.89|17777.67|17697.67|10
1730874390000|2024-11-06 06:26:30|17778.5|17698.5|17774.1|17694.1|17778.5|17698.5|17774.1|17694.1|10
1730874400000|2024-11-06 06:26:40|17774.11|17694.11|17774.42|17694.42|17774.42|17694.42|17772.77|17692.77|10
1730874410000|2024-11-06 06:26:50|17773.51|17693.51|17771.41|17691.41|17773.6|17693.6|17770.38|17690.38|10
1730874420000|2024-11-06 06:27:00|17771.31|17691.31|17767.22|17687.22|17771.31|17691.31|17766.28|17686.28|10
1730874430000|2024-11-06 06:27:10|17762.42|17682.42|17742.29|17662.29|17762.42|17682.42|17742.29|17662.29|10
1730874440000|2024-11-06 06:27:20|17740.18|17660.18|17746.75|17666.75|17746.75|17666.75|17739.43|17659.43|10
1730874450000|2024-11-06 06:27:30|17746.95|17666.95|17736.37|17656.37|17748.61|17668.61|17736.37|17656.37|10
1730874460000|2024-11-06 06:27:40|17735.92|17655.92|17730.48|17650.48|17736.14|17656.14|17730.48|17650.48|10
1730874470000|2024-11-06 06:27:50|17730.93|17650.93|17732.18|17652.18|17732.83|17652.83|17730.93|17650.93|9
1730874480000|2024-11-06 06:28:00|17732.34|17652.34|17727.5|17647.5|17733.04|17653.04|17727.5|17647.5|10
1730874490000|2024-11-06 06:28:10|17726.88|17646.88|17711.56|17631.56|17726.88|17646.88|17710.12|17630.12|10
1730874500000|2024-11-06 06:28:20|17710.81|17630.81|17715.22|17635.22|17715.22|17635.22|17710.81|17630.81|10
1730874510000|2024-11-06 06:28:30|17715.73|17635.73|17709.61|17629.61|17715.73|17635.73|17708.51|17628.51|10
1730874520000|2024-11-06 06:28:40|17709.49|17629.49|17709.29|17629.29|17710.31|17630.31|17708.41|17628.41|10
1730874530000|2024-11-06 06:28:50|17709.1|17629.1|17698.93|17618.93|17710.34|17630.34|17698.93|17618.93|10
1730874540000|2024-11-06 06:29:00|17697.19|17617.19|17675.93|17595.93|17697.19|17617.19|17675.93|17595.93|10
1730874550000|2024-11-06 06:29:10|17676.26|17596.26|17670.4|17590.4|17676.26|17596.26|17670.4|17590.4|10
1730874560000|2024-11-06 06:29:20|17670.62|17590.62|17668.58|17588.58|17671.45|17591.45|17668.58|17588.58|10
1730874570000|2024-11-06 06:29:30|17668.85|17588.85|17663.36|17583.36|17668.85|17588.85|17663.07|17583.07|10
1730874580000|2024-11-06 06:29:40|17661.74|17581.74|17657.7|17577.7|17661.74|17581.74|17657.06|17577.06|10
1730874590000|2024-11-06 06:29:50|17658.23|17578.23|17660.21|17580.21|17660.21|17580.21|17657.04|17577.04|10
1730874600000|2024-11-06 06:30:00|17660.71|17580.71|17655.31|17575.31|17662.39|17582.39|17655.31|17575.31|10
1730874610000|2024-11-06 06:30:10|17657.29|17577.29|17660.65|17580.65|17662.15|17582.15|17657.29|17577.29|10
1730874620000|2024-11-06 06:30:20|17659.35|17579.35|17654.29|17574.29|17659.71|17579.71|17654.29|17574.29|10
1730874630000|2024-11-06 06:30:30|17654.19|17574.19|17645.26|17565.26|17654.19|17574.19|17645.09|17565.09|10
1730874640000|2024-11-06 06:30:40|17644.16|17564.16|17639.26|17559.26|17644.16|17564.16|17638.02|17558.02|10
1730874650000|2024-11-06 06:30:50|17638.82|17558.82|17639.36|17559.36|17640.13|17560.13|17638.53|17558.53|10
1730874660000|2024-11-06 06:31:00|17636.7|17556.7|17630.15|17550.15|17636.7|17556.7|17628.36|17548.36|10
1730874670000|2024-11-06 06:31:10|17630.72|17550.72|17644.5|17564.5|17644.5|17564.5|17630.72|17550.72|10
1730874680000|2024-11-06 06:31:20|17645.61|17565.61|17658.13|17578.13|17658.13|17578.13|17645.61|17565.61|10
1730874690000|2024-11-06 06:31:30|17659.47|17579.47|17669.71|17589.71|17669.71|17589.71|17659.47|17579.47|10
1730874700000|2024-11-06 06:31:40|17670.39|17590.39|17669.06|17589.06|17671.48|17591.48|17668.07|17588.07|10
1730874710000|2024-11-06 06:31:50|17669.14|17589.14|17665.34|17585.34|17669.27|17589.27|17665.25|17585.25|10
1730874720000|2024-11-06 06:32:00|17665.95|17585.95|17667.1|17587.1|17667.23|17587.23|17665.36|17585.36|10
1730874730000|2024-11-06 06:32:10|17669.6|17589.6|17666.73|17586.73|17669.6|17589.6|17666.73|17586.73|10
1730874740000|2024-11-06 06:32:20|17666.09|17586.09|17672.87|17592.87|17672.87|17592.87|17666.09|17586.09|10
1730874750000|2024-11-06 06:32:30|17672.63|17592.63|17674.89|17594.89|17676.13|17596.13|17672.63|17592.63|10
1730874760000|2024-11-06 06:32:40|17676.66|17596.66|17677.32|17597.32|17679.16|17599.16|17676.66|17596.66|10
1730874770000|2024-11-06 06:32:50|17677.64|17597.64|17683.19|17603.19|17683.19|17603.19|17677.64|17597.64|10
1730874780000|2024-11-06 06:33:00|17681.68|17601.68|17683.01|17603.01|17685.09|17605.09|17681.68|17601.68|10
1730874790000|2024-11-06 06:33:10|17683.22|17603.22|17686.59|17606.59|17687.14|17607.14|17681.62|17601.62|10
1730874800000|2024-11-06 06:33:20|17687.41|17607.41|17696.58|17616.58|17696.58|17616.58|17687.41|17607.41|10
1730874810000|2024-11-06 06:33:30|17696.88|17616.88|17701.7|17621.7|17701.7|17621.7|17696.88|17616.88|10
1730874820000|2024-11-06 06:33:40|17701.27|17621.27|17712.61|17632.61|17712.61|17632.61|17701.27|17621.27|10
1730874830000|2024-11-06 06:33:50|17712.52|17632.52|17711.77|17631.77|17713.29|17633.29|17711.77|17631.77|10
1730874840000|2024-11-06 06:34:00|17712.13|17632.13|17708.59|17628.59|17712.57|17632.57|17708.51|17628.51|10
1730874850000|2024-11-06 06:34:10|17707.2|17627.2|17705.77|17625.77|17707.2|17627.2|17704.92|17624.92|10
1730874860000|2024-11-06 06:34:20|17705.36|17625.36|17700.21|17620.21|17705.36|17625.36|17698.98|17618.98|10
1730874870000|2024-11-06 06:34:30|17701.02|17621.02|17696|17616|17701.02|17621.02|17696|17616|10
1730874880000|2024-11-06 06:34:40|17695.5|17615.5|17697.07|17617.07|17697.07|17617.07|17695.29|17615.29|10
1730874890000|2024-11-06 06:34:50|17697.03|17617.03|17698.92|17618.92|17700.49|17620.49|17697.03|17617.03|10
1730874900000|2024-11-06 06:35:00|17699.49|17619.49|17698.64|17618.64|17699.49|17619.49|17698.03|17618.03|10
1730874910000|2024-11-06 06:35:10|17698.12|17618.12|17702.53|17622.53|17702.53|17622.53|17698.12|17618.12|10
1730874920000|2024-11-06 06:35:20|17703.45|17623.45|17712.74|17632.74|17712.74|17632.74|17703.45|17623.45|10
1730874930000|2024-11-06 06:35:30|17713.47|17633.47|17715.42|17635.42|17715.42|17635.42|17711.52|17631.52|10
1730874940000|2024-11-06 06:35:40|17715.24|17635.24|17717.32|17637.32|17717.68|17637.68|17714.54|17634.54|10
1730874950000|2024-11-06 06:35:50|17716.05|17636.05|17718.37|17638.37|17719.05|17639.05|17715.96|17635.96|10
1730874960000|2024-11-06 06:36:00|17717.48|17637.48|17718.71|17638.71|17720.32|17640.32|17716.65|17636.65|10
1730874970000|2024-11-06 06:36:10|17717.76|17637.76|17723.07|17643.07|17723.07|17643.07|17717.76|17637.76|10
1730874980000|2024-11-06 06:36:20|17723.08|17643.08|17727.25|17647.25|17727.25|17647.25|17723.08|17643.08|10
1730874990000|2024-11-06 06:36:30|17725.56|17645.56|17730.16|17650.16|17732.21|17652.21|17725.3|17645.3|10
1730875000000|2024-11-06 06:36:40|17728.96|17648.96|17728.55|17648.55|17728.96|17648.96|17727.15|17647.15|10
1730875010000|2024-11-06 06:36:50|17728.16|17648.16|17728.58|17648.58|17729.4|17649.4|17727.84|17647.84|10
1730875020000|2024-11-06 06:37:00|17728.96|17648.96|17730.46|17650.46|17730.46|17650.46|17725.46|17645.46|10
1730875030000|2024-11-06 06:37:10|17731.71|17651.71|17731.73|17651.73|17732.23|17652.23|17730.81|17650.81|9
1730875040000|2024-11-06 06:37:20|17732.67|17652.67|17733.31|17653.31|17733.51|17653.51|17732.41|17652.41|10
1730875050000|2024-11-06 06:37:30|17734.8|17654.8|17737.33|17657.33|17740.19|17660.19|17734.8|17654.8|10
1730875060000|2024-11-06 06:37:40|17737.44|17657.44|17736.03|17656.03|17737.65|17657.65|17734.43|17654.43|10
1730875070000|2024-11-06 06:37:50|17735.69|17655.69|17736.17|17656.17|17736.83|17656.83|17734.36|17654.36|10
1730875080000|2024-11-06 06:38:00|17736.79|17656.79|17736.95|17656.95|17737.93|17657.93|17736.79|17656.79|10
1730875090000|2024-11-06 06:38:10|17737.06|17657.06|17733.57|17653.57|17737.06|17657.06|17733|17653|10
1730875100000|2024-11-06 06:38:20|17733.74|17653.74|17734.65|17654.65|17734.65|17654.65|17732.49|17652.49|9
1730875110000|2024-11-06 06:38:30|17733.82|17653.82|17729.73|17649.73|17733.82|17653.82|17729.73|17649.73|10
1730875120000|2024-11-06 06:38:40|17729.59|17649.59|17726.87|17646.87|17729.59|17649.59|17726.87|17646.87|10
1730875130000|2024-11-06 06:38:50|17726.18|17646.18|17725.79|17645.79|17726.59|17646.59|17725.01|17645.01|10
1730875140000|2024-11-06 06:39:00|17726.96|17646.96|17731.09|17651.09|17731.09|17651.09|17726.92|17646.92|10
1730875150000|2024-11-06 06:39:10|17731.01|17651.01|17720.78|17640.78|17731.01|17651.01|17720.78|17640.78|10
1730875160000|2024-11-06 06:39:20|17720.36|17640.36|17718.64|17638.64|17720.36|17640.36|17718.12|17638.12|10
1730875170000|2024-11-06 06:39:30|17718.7|17638.7|17716.48|17636.48|17719.9|17639.9|17716.48|17636.48|10
1730875180000|2024-11-06 06:39:40|17716.09|17636.09|17709.03|17629.03|17716.09|17636.09|17708.99|17628.99|10
1730875190000|2024-11-06 06:39:50|17710.02|17630.02|17713.62|17633.62|17713.62|17633.62|17709.35|17629.35|10
1730875200000|2024-11-06 06:40:00|17713.47|17633.47|17718.28|17638.28|17718.28|17638.28|17713.47|17633.47|10
1730875210000|2024-11-06 06:40:10|17718.29|17638.29|17718.31|17638.31|17720.31|17640.31|17718.29|17638.29|10
1730875220000|2024-11-06 06:40:20|17718.03|17638.03|17711.48|17631.48|17718.17|17638.17|17711.48|17631.48|10
1730875230000|2024-11-06 06:40:30|17710.43|17630.43|17709.52|17629.52|17711.69|17631.69|17709.52|17629.52|10
1730875240000|2024-11-06 06:40:40|17709.81|17629.81|17703.06|17623.06|17709.81|17629.81|17703.06|17623.06|10
1730875250000|2024-11-06 06:40:50|17703.92|17623.92|17698.4|17618.4|17703.92|17623.92|17698.31|17618.31|10
1730875260000|2024-11-06 06:41:00|17698.89|17618.89|17698.81|17618.81|17700.73|17620.73|17698.62|17618.62|9
1730875270000|2024-11-06 06:41:10|17698.67|17618.67|17698.04|17618.04|17699.15|17619.15|17697.82|17617.82|10
1730875280000|2024-11-06 06:41:20|17698.37|17618.37|17702.58|17622.58|17705.55|17625.55|17698.37|17618.37|10
1730875290000|2024-11-06 06:41:30|17702.66|17622.66|17704.91|17624.91|17706.07|17626.07|17702.66|17622.66|10
1730875300000|2024-11-06 06:41:40|17705.33|17625.33|17709.25|17629.25|17709.25|17629.25|17705.28|17625.28|9
1730875310000|2024-11-06 06:41:50|17709.01|17629.01|17709.36|17629.36|17710.41|17630.41|17709.01|17629.01|10
1730875320000|2024-11-06 06:42:00|17709.21|17629.21|17709.63|17629.63|17709.63|17629.63|17708.25|17628.25|10
1730875330000|2024-11-06 06:42:10|17708.97|17628.97|17708.68|17628.68|17709.46|17629.46|17708.01|17628.01|10
1730875340000|2024-11-06 06:42:20|17709.29|17629.29|17701.61|17621.61|17709.29|17629.29|17701.61|17621.61|10
1730875350000|2024-11-06 06:42:30|17701.51|17621.51|17698.17|17618.17|17701.51|17621.51|17698.02|17618.02|10
1730875360000|2024-11-06 06:42:40|17697.64|17617.64|17699.02|17619.02|17699.39|17619.39|17696.47|17616.47|10
1730875370000|2024-11-06 06:42:50|17699.12|17619.12|17698.34|17618.34|17700.15|17620.15|17698.34|17618.34|10
1730875380000|2024-11-06 06:43:00|17698.71|17618.71|17698.98|17618.98|17700.66|17620.66|17698.71|17618.71|10
1730875390000|2024-11-06 06:43:10|17699.28|17619.28|17700.37|17620.37|17700.37|17620.37|17698.11|17618.11|10
1730875400000|2024-11-06 06:43:20|17700.55|17620.55|17697.94|17617.94|17701.41|17621.41|17697.75|17617.75|10
1730875410000|2024-11-06 06:43:30|17697.76|17617.76|17690.56|17610.56|17697.97|17617.97|17690.56|17610.56|10
1730875420000|2024-11-06 06:43:40|17690.43|17610.43|17683.58|17603.58|17690.43|17610.43|17683.58|17603.58|10
1730875430000|2024-11-06 06:43:50|17683.1|17603.1|17677.65|17597.65|17683.1|17603.1|17677.65|17597.65|10
1730875440000|2024-11-06 06:44:00|17677.95|17597.95|17667.88|17587.88|17677.95|17597.95|17667.88|17587.88|10
1730875450000|2024-11-06 06:44:10|17666.87|17586.87|17666.77|17586.77|17667.2|17587.2|17666.23|17586.23|9
1730875460000|2024-11-06 06:44:20|17667.15|17587.15|17664.9|17584.9|17668.27|17588.27|17664.9|17584.9|10
1730875470000|2024-11-06 06:44:30|17664.47|17584.47|17664.02|17584.02|17667.66|17587.66|17664.02|17584.02|10
1730875480000|2024-11-06 06:44:40|17663.55|17583.55|17659.89|17579.89|17663.71|17583.71|17659.16|17579.16|10
1730875490000|2024-11-06 06:44:50|17660.96|17580.96|17659.42|17579.42|17661.52|17581.52|17659|17579|10
1730875500000|2024-11-06 06:45:00|17659.02|17579.02|17656.19|17576.19|17660.46|17580.46|17656.06|17576.06|10
1730875510000|2024-11-06 06:45:10|17656.21|17576.21|17656.18|17576.18|17657.7|17577.7|17655.28|17575.28|10
1730875520000|2024-11-06 06:45:20|17656.33|17576.33|17652.86|17572.86|17656.33|17576.33|17652.86|17572.86|9
1730875530000|2024-11-06 06:45:30|17652.54|17572.54|17640.3|17560.3|17652.54|17572.54|17640.3|17560.3|10
1730875540000|2024-11-06 06:45:40|17640.19|17560.19|17632.53|17552.53|17640.19|17560.19|17632.53|17552.53|10
1730875550000|2024-11-06 06:45:50|17631.58|17551.58|17631.89|17551.89|17633.08|17553.08|17631.15|17551.15|10
1730875560000|2024-11-06 06:46:00|17632.22|17552.22|17628.86|17548.86|17632.86|17552.86|17628.85|17548.85|10
1730875570000|2024-11-06 06:46:10|17628.23|17548.23|17620.37|17540.37|17628.23|17548.23|17620.08|17540.08|10
1730875580000|2024-11-06 06:46:20|17620.02|17540.02|17616.86|17536.86|17620.56|17540.56|17616.86|17536.86|8
1730875590000|2024-11-06 06:46:30|17616.49|17536.49|17615.51|17535.51|17617.22|17537.22|17614.74|17534.74|10
1730875600000|2024-11-06 06:46:40|17615.22|17535.22|17610.94|17530.94|17615.22|17535.22|17610.66|17530.66|10
1730875610000|2024-11-06 06:46:50|17612.07|17532.07|17616.03|17536.03|17616.22|17536.22|17612|17532|10
1730875620000|2024-11-06 06:47:00|17615.79|17535.79|17617.21|17537.21|17618.45|17538.45|17615.79|17535.79|10
1730875630000|2024-11-06 06:47:10|17615.9|17535.9|17612.2|17532.2|17615.9|17535.9|17612.2|17532.2|10
1730875640000|2024-11-06 06:47:20|17611.7|17531.7|17609.92|17529.92|17611.7|17531.7|17609.25|17529.25|10
1730875650000|2024-11-06 06:47:30|17609.29|17529.29|17610.19|17530.19|17611.35|17531.35|17609.29|17529.29|10
1730875660000|2024-11-06 06:47:40|17610.39|17530.39|17609.48|17529.48|17610.39|17530.39|17608.54|17528.54|10
1730875670000|2024-11-06 06:47:50|17609.17|17529.17|17612.41|17532.41|17612.41|17532.41|17609.17|17529.17|10
1730875680000|2024-11-06 06:48:00|17613.1|17533.1|17610.84|17530.84|17613.48|17533.48|17610.46|17530.46|10
1730875690000|2024-11-06 06:48:10|17610.52|17530.52|17616.21|17536.21|17616.57|17536.57|17610.52|17530.52|10
1730875700000|2024-11-06 06:48:20|17616.2|17536.2|17625.16|17545.16|17625.16|17545.16|17616.2|17536.2|10
1730875710000|2024-11-06 06:48:30|17625.66|17545.66|17629.02|17549.02|17629.02|17549.02|17625.25|17545.25|10
1730875720000|2024-11-06 06:48:40|17629.52|17549.52|17634.45|17554.45|17635.07|17555.07|17629.52|17549.52|10
1730875730000|2024-11-06 06:48:50|17633.73|17553.73|17632.67|17552.67|17634.32|17554.32|17632.32|17552.32|10
1730875740000|2024-11-06 06:49:00|17632.93|17552.93|17631.65|17551.65|17633.95|17553.95|17631.15|17551.15|10
1730875750000|2024-11-06 06:49:10|17631.38|17551.38|17638.8|17558.8|17638.8|17558.8|17631.38|17551.38|10
1730875760000|2024-11-06 06:49:20|17638.5|17558.5|17642.11|17562.11|17642.11|17562.11|17637.55|17557.55|10
1730875770000|2024-11-06 06:49:30|17641.97|17561.97|17646.51|17566.51|17646.51|17566.51|17641.97|17561.97|10
1730875780000|2024-11-06 06:49:40|17646.58|17566.58|17650.58|17570.58|17650.58|17570.58|17646.58|17566.58|10
1730875790000|2024-11-06 06:49:50|17651.65|17571.65|17652.67|17572.67|17653.28|17573.28|17651.65|17571.65|10
1730875800000|2024-11-06 06:50:00|17651.48|17571.48|17662.58|17582.58|17663.03|17583.03|17651.48|17571.48|10
1730875810000|2024-11-06 06:50:10|17661.47|17581.47|17657.14|17577.14|17661.82|17581.82|17657.14|17577.14|10
1730875820000|2024-11-06 06:50:20|17656.93|17576.93|17654.53|17574.53|17657.74|17577.74|17654.53|17574.53|10
1730875830000|2024-11-06 06:50:30|17653.33|17573.33|17649.17|17569.17|17653.33|17573.33|17649.17|17569.17|10
1730875840000|2024-11-06 06:50:40|17648.3|17568.3|17642.6|17562.6|17648.3|17568.3|17642.6|17562.6|10
1730875850000|2024-11-06 06:50:50|17642.39|17562.39|17645.53|17565.53|17645.53|17565.53|17642.39|17562.39|10
1730875860000|2024-11-06 06:51:00|17645.66|17565.66|17647.08|17567.08|17647.85|17567.85|17645.58|17565.58|10
1730875870000|2024-11-06 06:51:10|17647.26|17567.26|17647.91|17567.91|17647.91|17567.91|17645.06|17565.06|10
1730875880000|2024-11-06 06:51:20|17647.98|17567.98|17645.99|17565.99|17647.98|17567.98|17645.8|17565.8|10
1730875890000|2024-11-06 06:51:30|17645.78|17565.78|17639.59|17559.59|17645.78|17565.78|17639.59|17559.59|10
1730875900000|2024-11-06 06:51:40|17638.89|17558.89|17653.27|17573.27|17653.27|17573.27|17638.89|17558.89|10
1730875910000|2024-11-06 06:51:50|17654.59|17574.59|17657.15|17577.15|17657.15|17577.15|17654.59|17574.59|10
1730875920000|2024-11-06 06:52:00|17657.02|17577.02|17653.96|17573.96|17658.25|17578.25|17653.96|17573.96|10
1730875930000|2024-11-06 06:52:10|17650.43|17570.43|17648.47|17568.47|17650.43|17570.43|17648.47|17568.47|10
1730875940000|2024-11-06 06:52:20|17648.42|17568.42|17642.78|17562.78|17648.68|17568.68|17642.78|17562.78|10
1730875950000|2024-11-06 06:52:30|17642.89|17562.89|17631.12|17551.12|17642.89|17562.89|17630.46|17550.46|10
1730875960000|2024-11-06 06:52:40|17630.7|17550.7|17629.01|17549.01|17630.7|17550.7|17626.49|17546.49|10
1730875970000|2024-11-06 06:52:50|17630.17|17550.17|17632.07|17552.07|17632.49|17552.49|17630.17|17550.17|10
1730875980000|2024-11-06 06:53:00|17631.4|17551.4|17625.38|17545.38|17631.4|17551.4|17624.98|17544.98|10
1730875990000|2024-11-06 06:53:10|17625.94|17545.94|17619.61|17539.61|17625.94|17545.94|17619.38|17539.38|10
1730876000000|2024-11-06 06:53:20|17620.08|17540.08|17616.56|17536.56|17620.08|17540.08|17615.7|17535.7|10
1730876010000|2024-11-06 06:53:30|17616.93|17536.93|17615.32|17535.32|17617.09|17537.09|17615.16|17535.16|10
1730876020000|2024-11-06 06:53:40|17613.38|17533.38|17609.37|17529.37|17613.38|17533.38|17609.37|17529.37|10
1730876030000|2024-11-06 06:53:50|17609.13|17529.13|17595.4|17515.4|17609.13|17529.13|17595.4|17515.4|10
1730876040000|2024-11-06 06:54:00|17594.08|17514.08|17592.28|17512.28|17594.08|17514.08|17587.16|17507.16|10
1730876050000|2024-11-06 06:54:10|17592.61|17512.61|17601.73|17521.73|17601.97|17521.97|17592.61|17512.61|10
1730876060000|2024-11-06 06:54:20|17601.65|17521.65|17595.84|17515.84|17602.01|17522.01|17594.96|17514.96|10
1730876070000|2024-11-06 06:54:30|17595.57|17515.57|17608.52|17528.52|17608.52|17528.52|17595.57|17515.57|10
1730876080000|2024-11-06 06:54:40|17607.78|17527.78|17610.8|17530.8|17610.98|17530.98|17607.78|17527.78|10
1730876090000|2024-11-06 06:54:50|17610.4|17530.4|17613.72|17533.72|17613.72|17533.72|17610.4|17530.4|10
1730876100000|2024-11-06 06:55:00|17613.18|17533.18|17619.26|17539.26|17619.26|17539.26|17613.18|17533.18|10
1730876110000|2024-11-06 06:55:10|17618.82|17538.82|17635.31|17555.31|17635.31|17555.31|17618.53|17538.53|10
1730876120000|2024-11-06 06:55:20|17636.2|17556.2|17638.86|17558.86|17639.42|17559.42|17636.2|17556.2|10
1730876130000|2024-11-06 06:55:30|17638.19|17558.19|17638.48|17558.48|17640.62|17560.62|17638.19|17558.19|10
1730876140000|2024-11-06 06:55:40|17637.83|17557.83|17641.1|17561.1|17641.49|17561.49|17637.42|17557.42|10
1730876150000|2024-11-06 06:55:50|17639.52|17559.52|17639.33|17559.33|17640.12|17560.12|17638.44|17558.44|9
1730876160000|2024-11-06 06:56:00|17638.54|17558.54|17629.49|17549.49|17638.54|17558.54|17629.49|17549.49|10
1730876170000|2024-11-06 06:56:10|17628.07|17548.07|17619.41|17539.41|17628.07|17548.07|17619.41|17539.41|10
1730876180000|2024-11-06 06:56:20|17621.21|17541.21|17619.35|17539.35|17621.3|17541.3|17617.83|17537.83|10
1730876190000|2024-11-06 06:56:30|17618.91|17538.91|17620.93|17540.93|17621.04|17541.04|17618.01|17538.01|10
1730876200000|2024-11-06 06:56:40|17621.28|17541.28|17620.44|17540.44|17621.28|17541.28|17619.55|17539.55|10
1730876210000|2024-11-06 06:56:50|17619.63|17539.63|17621.32|17541.32|17621.61|17541.61|17619.63|17539.63|10
1730876220000|2024-11-06 06:57:00|17621.69|17541.69|17628.96|17548.96|17628.96|17548.96|17621.69|17541.69|10
1730876230000|2024-11-06 06:57:10|17628.9|17548.9|17633.59|17553.59|17633.85|17553.85|17628.34|17548.34|10
1730876240000|2024-11-06 06:57:20|17633.06|17553.06|17634.37|17554.37|17634.37|17554.37|17631.43|17551.43|10
1730876250000|2024-11-06 06:57:30|17634.99|17554.99|17628.79|17548.79|17634.99|17554.99|17628.79|17548.79|10
1730876260000|2024-11-06 06:57:40|17629.21|17549.21|17620.12|17540.12|17629.21|17549.21|17620.12|17540.12|10
1730876270000|2024-11-06 06:57:50|17619.33|17539.33|17607|17527|17619.33|17539.33|17607|17527|10
1730876280000|2024-11-06 06:58:00|17606.76|17526.76|17602.93|17522.93|17606.76|17526.76|17602.93|17522.93|10
1730876290000|2024-11-06 06:58:10|17601.9|17521.9|17597.01|17517.01|17601.9|17521.9|17597.01|17517.01|10
1730876300000|2024-11-06 06:58:20|17597.11|17517.11|17600.45|17520.45|17601.12|17521.12|17597.11|17517.11|10
1730876310000|2024-11-06 06:58:30|17600.02|17520.02|17594.82|17514.82|17601.19|17521.19|17594.82|17514.82|10
1730876320000|2024-11-06 06:58:40|17593.54|17513.54|17591.9|17511.9|17593.95|17513.95|17590.74|17510.74|10
1730876330000|2024-11-06 06:58:50|17592.27|17512.27|17586.84|17506.84|17592.27|17512.27|17586.84|17506.84|10
1730876340000|2024-11-06 06:59:00|17586.68|17506.68|17585.44|17505.44|17587.02|17507.02|17585.21|17505.21|10
1730876350000|2024-11-06 06:59:10|17585.83|17505.83|17585.98|17505.98|17586.81|17506.81|17585.71|17505.71|10
1730876360000|2024-11-06 06:59:20|17586.17|17506.17|17579.55|17499.55|17586.38|17506.38|17579.55|17499.55|10
1730876370000|2024-11-06 06:59:30|17579.14|17499.14|17572.35|17492.35|17579.71|17499.71|17572.35|17492.35|10
1730876380000|2024-11-06 06:59:40|17571.17|17491.17|17571.03|17491.03|17571.71|17491.71|17570.99|17490.99|10
1730876390000|2024-11-06 06:59:50|17571.28|17491.28|17563.25|17483.25|17571.28|17491.28|17563.25|17483.25|10
1730876400000|2024-11-06 07:00:00|17563.18|17483.18|17563.22|17483.22|17563.27|17483.27|17560.04|17480.04|10
1730876410000|2024-11-06 07:00:10|17561.24|17481.24|17572.15|17492.15|17572.15|17492.15|17561.24|17481.24|10
1730876420000|2024-11-06 07:00:20|17573.22|17493.22|17573.21|17493.21|17573.53|17493.53|17572|17492|10
1730876430000|2024-11-06 07:00:30|17574.15|17494.15|17581.57|17501.57|17581.65|17501.65|17574.15|17494.15|10
1730876440000|2024-11-06 07:00:40|17581.24|17501.24|17588.61|17508.61|17588.61|17508.61|17581.24|17501.24|10
1730876450000|2024-11-06 07:00:50|17591|17511|17592.26|17512.26|17592.39|17512.39|17590.03|17510.03|9
1730876460000|2024-11-06 07:01:00|17592.36|17512.36|17594.23|17514.23|17595.73|17515.73|17592.36|17512.36|10
1730876470000|2024-11-06 07:01:10|17593.64|17513.64|17595.29|17515.29|17595.29|17515.29|17592.28|17512.28|8
1730876480000|2024-11-06 07:01:20|17594.48|17514.48|17598.74|17518.74|17599.21|17519.21|17594.14|17514.14|10
1730876490000|2024-11-06 07:01:30|17599.75|17519.75|17604.17|17524.17|17604.17|17524.17|17598.84|17518.84|10
1730876500000|2024-11-06 07:01:40|17605.66|17525.66|17603.36|17523.36|17606.47|17526.47|17603.25|17523.25|10
1730876510000|2024-11-06 07:01:50|17603.96|17523.96|17604.14|17524.14|17604.93|17524.93|17603.91|17523.91|10
1730876520000|2024-11-06 07:02:00|17604.12|17524.12|17592.83|17512.83|17604.12|17524.12|17592.83|17512.83|10
1730876530000|2024-11-06 07:02:10|17592.53|17512.53|17585.98|17505.98|17593.07|17513.07|17585.98|17505.98|10
1730876540000|2024-11-06 07:02:20|17585.3|17505.3|17587.15|17507.15|17588.1|17508.1|17584.79|17504.79|10
1730876550000|2024-11-06 07:02:30|17587.05|17507.05|17585.25|17505.25|17587.74|17507.74|17585.25|17505.25|10
1730876560000|2024-11-06 07:02:40|17585.51|17505.51|17589.38|17509.38|17589.38|17509.38|17584.63|17504.63|10
1730876570000|2024-11-06 07:02:50|17588.82|17508.82|17589.65|17509.65|17589.65|17509.65|17586.75|17506.75|10
1730876580000|2024-11-06 07:03:00|17591.68|17511.68|17594.29|17514.29|17594.45|17514.45|17591.68|17511.68|10
1730876590000|2024-11-06 07:03:10|17594.19|17514.19|17598.02|17518.02|17598.02|17518.02|17593.05|17513.05|10
1730876600000|2024-11-06 07:03:20|17600.28|17520.28|17605.53|17525.53|17606.02|17526.02|17600.28|17520.28|10
1730876610000|2024-11-06 07:03:30|17605.01|17525.01|17605.85|17525.85|17605.85|17525.85|17603.83|17523.83|10
1730876620000|2024-11-06 07:03:40|17605.76|17525.76|17605.51|17525.51|17605.76|17525.76|17604.4|17524.4|10
1730876630000|2024-11-06 07:03:50|17605.79|17525.79|17610.13|17530.13|17610.44|17530.44|17605.79|17525.79|10
1730876640000|2024-11-06 07:04:00|17611.37|17531.37|17619.55|17539.55|17619.55|17539.55|17611.37|17531.37|9
1730876650000|2024-11-06 07:04:10|17620.91|17540.91|17630.75|17550.75|17630.75|17550.75|17620.91|17540.91|10
1730876660000|2024-11-06 07:04:20|17630.8|17550.8|17630.72|17550.72|17630.97|17550.97|17629.55|17549.55|10
1730876670000|2024-11-06 07:04:30|17631.03|17551.03|17629.99|17549.99|17631.03|17551.03|17629.56|17549.56|10
1730876680000|2024-11-06 07:04:40|17630.7|17550.7|17630.03|17550.03|17631.21|17551.21|17629.95|17549.95|10
1730876690000|2024-11-06 07:04:50|17629.84|17549.84|17628.49|17548.49|17630.13|17550.13|17628.49|17548.49|10
1730876700000|2024-11-06 07:05:00|17627.12|17547.12|17631.2|17551.2|17631.2|17551.2|17627.12|17547.12|10
1730876710000|2024-11-06 07:05:10|17631.59|17551.59|17629.71|17549.71|17631.59|17551.59|17629.71|17549.71|10
1730876720000|2024-11-06 07:05:20|17629.18|17549.18|17626.63|17546.63|17629.18|17549.18|17626.63|17546.63|10
1730876730000|2024-11-06 07:05:30|17626|17546|17623.21|17543.21|17626|17546|17621.64|17541.64|10
1730876740000|2024-11-06 07:05:40|17623.31|17543.31|17622.73|17542.73|17623.31|17543.31|17621.18|17541.18|10
1730876750000|2024-11-06 07:05:50|17622.83|17542.83|17625.91|17545.91|17625.91|17545.91|17622.08|17542.08|10
1730876760000|2024-11-06 07:06:00|17627.09|17547.09|17628.78|17548.78|17629.5|17549.5|17627.09|17547.09|10
1730876770000|2024-11-06 07:06:10|17628.03|17548.03|17632.77|17552.77|17632.77|17552.77|17628.03|17548.03|10
1730876780000|2024-11-06 07:06:20|17633.69|17553.69|17642.6|17562.6|17642.6|17562.6|17633.69|17553.69|10
1730876790000|2024-11-06 07:06:30|17642.84|17562.84|17644.36|17564.36|17644.36|17564.36|17642.81|17562.81|10
1730876800000|2024-11-06 07:06:40|17645.08|17565.08|17645.28|17565.28|17645.28|17565.28|17643.66|17563.66|10
1730876810000|2024-11-06 07:06:50|17645.11|17565.11|17645.57|17565.57|17646.34|17566.34|17644.12|17564.12|10
1730876820000|2024-11-06 07:07:00|17645.19|17565.19|17643.76|17563.76|17645.31|17565.31|17642.89|17562.89|10
1730876830000|2024-11-06 07:07:10|17643.81|17563.81|17641.98|17561.98|17643.81|17563.81|17641.31|17561.31|9
1730876840000|2024-11-06 07:07:20|17642.25|17562.25|17637.82|17557.82|17642.25|17562.25|17637.78|17557.78|10
1730876850000|2024-11-06 07:07:30|17636.83|17556.83|17639.55|17559.55|17639.55|17559.55|17636.18|17556.18|10
1730876860000|2024-11-06 07:07:40|17639.59|17559.59|17645.6|17565.6|17645.6|17565.6|17639.25|17559.25|10
1730876870000|2024-11-06 07:07:50|17645.63|17565.63|17649.65|17569.65|17649.79|17569.79|17644.97|17564.97|10
1730876880000|2024-11-06 07:08:00|17649.37|17569.37|17648.97|17568.97|17649.51|17569.51|17647.66|17567.66|10
1730876890000|2024-11-06 07:08:10|17648.25|17568.25|17643.4|17563.4|17648.67|17568.67|17643.4|17563.4|10
1730876900000|2024-11-06 07:08:20|17643.5|17563.5|17641.32|17561.32|17643.5|17563.5|17641.32|17561.32|10
1730876910000|2024-11-06 07:08:30|17642.55|17562.55|17641.81|17561.81|17643.21|17563.21|17641.68|17561.68|10
1730876920000|2024-11-06 07:08:40|17641.37|17561.37|17643.97|17563.97|17644.63|17564.63|17641.27|17561.27|9
1730876930000|2024-11-06 07:08:50|17644.35|17564.35|17646.15|17566.15|17646.89|17566.89|17644.35|17564.35|10
1730876940000|2024-11-06 07:09:00|17645.43|17565.43|17644.03|17564.03|17645.75|17565.75|17644.03|17564.03|10
1730876950000|2024-11-06 07:09:10|17644.09|17564.09|17638.31|17558.31|17644.09|17564.09|17638.24|17558.24|10
1730876960000|2024-11-06 07:09:20|17636.07|17556.07|17638.02|17558.02|17638.39|17558.39|17635.98|17555.98|10
1730876970000|2024-11-06 07:09:30|17638.62|17558.62|17644.89|17564.89|17645.02|17565.02|17638.62|17558.62|10
1730876980000|2024-11-06 07:09:40|17644.58|17564.58|17649.72|17569.72|17649.72|17569.72|17644.57|17564.57|10
1730876990000|2024-11-06 07:09:50|17650.26|17570.26|17653.18|17573.18|17653.18|17573.18|17650.26|17570.26|10
1730877000000|2024-11-06 07:10:00|17653.29|17573.29|17661.02|17581.02|17661.09|17581.09|17652.79|17572.79|10
1730877010000|2024-11-06 07:10:10|17662.35|17582.35|17668|17588|17668.13|17588.13|17662.35|17582.35|10
1730877020000|2024-11-06 07:10:20|17668.57|17588.57|17666.16|17586.16|17668.57|17588.57|17665.78|17585.78|10
1730877030000|2024-11-06 07:10:30|17665.69|17585.69|17664.64|17584.64|17665.69|17585.69|17663.48|17583.48|10
1730877040000|2024-11-06 07:10:40|17664.86|17584.86|17658.48|17578.48|17664.86|17584.86|17658.48|17578.48|10
1730877050000|2024-11-06 07:10:50|17658.94|17578.94|17655.83|17575.83|17659.15|17579.15|17655.38|17575.38|10
1730877060000|2024-11-06 07:11:00|17655.92|17575.92|17665.53|17585.53|17665.53|17585.53|17655.92|17575.92|10
1730877070000|2024-11-06 07:11:10|17665.74|17585.74|17672.06|17592.06|17672.06|17592.06|17665.74|17585.74|10
1730877080000|2024-11-06 07:11:20|17672.11|17592.11|17669.39|17589.39|17672.4|17592.4|17669.39|17589.39|10
1730877090000|2024-11-06 07:11:30|17668.97|17588.97|17665.71|17585.71|17669.44|17589.44|17664.56|17584.56|10
1730877100000|2024-11-06 07:11:40|17666.99|17586.99|17663.66|17583.66|17667.72|17587.72|17663.66|17583.66|10
1730877110000|2024-11-06 07:11:50|17666.44|17586.44|17671.64|17591.64|17671.64|17591.64|17666.44|17586.44|10
1730877120000|2024-11-06 07:12:00|17671.2|17591.2|17672.18|17592.18|17672.24|17592.24|17671.17|17591.17|10
1730877130000|2024-11-06 07:12:10|17672.44|17592.44|17666.59|17586.59|17672.44|17592.44|17666.59|17586.59|10
1730877140000|2024-11-06 07:12:20|17666.89|17586.89|17668.02|17588.02|17669.31|17589.31|17666.89|17586.89|10
1730877150000|2024-11-06 07:12:30|17667.65|17587.65|17666.24|17586.24|17667.65|17587.65|17665.94|17585.94|10
1730877160000|2024-11-06 07:12:40|17666.37|17586.37|17668.84|17588.84|17668.84|17588.84|17666.15|17586.15|10
1730877170000|2024-11-06 07:12:50|17669.89|17589.89|17671.11|17591.11|17671.11|17591.11|17669.52|17589.52|10
1730877180000|2024-11-06 07:13:00|17671.32|17591.32|17668.8|17588.8|17672|17592|17668.8|17588.8|10
1730877190000|2024-11-06 07:13:10|17668.41|17588.41|17666.75|17586.75|17668.41|17588.41|17665.87|17585.87|10
1730877200000|2024-11-06 07:13:20|17667.36|17587.36|17667.54|17587.54|17669.85|17589.85|17667.36|17587.36|10
1730877210000|2024-11-06 07:13:30|17666.34|17586.34|17663.79|17583.79|17666.34|17586.34|17663.43|17583.43|10
1730877220000|2024-11-06 07:13:40|17663.9|17583.9|17666.71|17586.71|17667.04|17587.04|17663.9|17583.9|10
1730877230000|2024-11-06 07:13:50|17667.5|17587.5|17666.89|17586.89|17667.74|17587.74|17664.86|17584.86|10
1730877240000|2024-11-06 07:14:00|17666.93|17586.93|17666.98|17586.98|17667.03|17587.03|17665.42|17585.42|10
1730877250000|2024-11-06 07:14:10|17667.42|17587.42|17665.67|17585.67|17669.44|17589.44|17665.67|17585.67|10
1730877260000|2024-11-06 07:14:20|17666.16|17586.16|17665.23|17585.23|17666.16|17586.16|17664.77|17584.77|9
1730877270000|2024-11-06 07:14:30|17665.13|17585.13|17664.22|17584.22|17665.13|17585.13|17663.73|17583.73|10
1730877280000|2024-11-06 07:14:40|17664.15|17584.15|17663.28|17583.28|17664.21|17584.21|17662.67|17582.67|10
1730877290000|2024-11-06 07:14:50|17663.41|17583.41|17663.14|17583.14|17663.96|17583.96|17662.52|17582.52|10
1730877300000|2024-11-06 07:15:00|17662.29|17582.29|17662.73|17582.73|17662.83|17582.83|17661.91|17581.91|10
1730877310000|2024-11-06 07:15:10|17662.17|17582.17|17659.11|17579.11|17662.17|17582.17|17659.09|17579.09|10
1730877320000|2024-11-06 07:15:20|17658.82|17578.82|17653.83|17573.83|17658.82|17578.82|17653.78|17573.78|10
1730877330000|2024-11-06 07:15:30|17654.4|17574.4|17664.6|17584.6|17664.6|17584.6|17654.03|17574.03|10
1730877340000|2024-11-06 07:15:40|17667.28|17587.28|17671.21|17591.21|17671.21|17591.21|17666.48|17586.48|10
1730877350000|2024-11-06 07:15:50|17670.77|17590.77|17677.5|17597.5|17677.5|17597.5|17670.18|17590.18|10
1730877360000|2024-11-06 07:16:00|17675.88|17595.88|17670.33|17590.33|17675.88|17595.88|17670.33|17590.33|10
1730877370000|2024-11-06 07:16:10|17670.91|17590.91|17669.91|17589.91|17671.47|17591.47|17669.7|17589.7|10
1730877380000|2024-11-06 07:16:20|17669.09|17589.09|17665.76|17585.76|17669.09|17589.09|17665.76|17585.76|10
1730877390000|2024-11-06 07:16:30|17665.63|17585.63|17663.2|17583.2|17665.72|17585.72|17662.58|17582.58|9
1730877400000|2024-11-06 07:16:40|17663.23|17583.23|17663.95|17583.95|17664.23|17584.23|17662.9|17582.9|10
1730877410000|2024-11-06 07:16:50|17662.97|17582.97|17659.58|17579.58|17663.45|17583.45|17659.09|17579.09|10
1730877420000|2024-11-06 07:17:00|17658.37|17578.37|17653.19|17573.19|17658.37|17578.37|17652.88|17572.88|10
1730877430000|2024-11-06 07:17:10|17653.65|17573.65|17655.43|17575.43|17656.55|17576.55|17653.65|17573.65|10
1730877440000|2024-11-06 07:17:20|17655.08|17575.08|17658.62|17578.62|17658.62|17578.62|17655.08|17575.08|9
1730877450000|2024-11-06 07:17:30|17658.26|17578.26|17659.85|17579.85|17661.16|17581.16|17658.26|17578.26|10
1730877460000|2024-11-06 07:17:40|17659.75|17579.75|17656.3|17576.3|17659.75|17579.75|17656.3|17576.3|10
1730877470000|2024-11-06 07:17:50|17655.26|17575.26|17654.1|17574.1|17655.49|17575.49|17653.36|17573.36|10
1730877480000|2024-11-06 07:18:00|17654.55|17574.55|17656.55|17576.55|17658.35|17578.35|17654.53|17574.53|10
1730877490000|2024-11-06 07:18:10|17656.77|17576.77|17654.14|17574.14|17656.77|17576.77|17653.89|17573.89|10
1730877500000|2024-11-06 07:18:20|17654.54|17574.54|17657.96|17577.96|17658.25|17578.25|17654.54|17574.54|10
1730877510000|2024-11-06 07:18:30|17657.18|17577.18|17658.54|17578.54|17659.25|17579.25|17657.18|17577.18|10
1730877520000|2024-11-06 07:18:40|17657.86|17577.86|17658.92|17578.92|17658.97|17578.97|17657.86|17577.86|10
1730877530000|2024-11-06 07:18:50|17658.1|17578.1|17655.16|17575.16|17658.1|17578.1|17655.16|17575.16|10
1730877540000|2024-11-06 07:19:00|17654.47|17574.47|17649.95|17569.95|17654.47|17574.47|17649.95|17569.95|10
1730877550000|2024-11-06 07:19:10|17649.43|17569.43|17650.55|17570.55|17651.12|17571.12|17649.2|17569.2|10
1730877560000|2024-11-06 07:19:20|17650.24|17570.24|17651.35|17571.35|17651.41|17571.41|17650.04|17570.04|10
1730877570000|2024-11-06 07:19:30|17651.19|17571.19|17652.07|17572.07|17653.12|17573.12|17650.71|17570.71|10
1730877580000|2024-11-06 07:19:40|17651.89|17571.89|17652.72|17572.72|17652.92|17572.92|17651.89|17571.89|10
1730877590000|2024-11-06 07:19:50|17652.67|17572.67|17651.82|17571.82|17652.88|17572.88|17651.77|17571.77|10
1730877600000|2024-11-06 07:20:00|17650.59|17570.59|17651.64|17571.64|17651.65|17571.65|17650.24|17570.24|10
1730877610000|2024-11-06 07:20:10|17651.75|17571.75|17648.34|17568.34|17652.2|17572.2|17648.34|17568.34|10
1730877620000|2024-11-06 07:20:20|17648.7|17568.7|17647.52|17567.52|17648.7|17568.7|17647.52|17567.52|10
1730877630000|2024-11-06 07:20:30|17647.09|17567.09|17644.22|17564.22|17647.12|17567.12|17644.22|17564.22|10
1730877640000|2024-11-06 07:20:40|17643.16|17563.16|17650.27|17570.27|17650.27|17570.27|17643.12|17563.12|10
1730877650000|2024-11-06 07:20:50|17651.02|17571.02|17654.34|17574.34|17654.67|17574.67|17651.02|17571.02|10
1730877660000|2024-11-06 07:21:00|17654.1|17574.1|17657.64|17577.64|17657.93|17577.93|17654.1|17574.1|10
1730877670000|2024-11-06 07:21:10|17658.06|17578.06|17667.19|17587.19|17667.19|17587.19|17658.06|17578.06|10
1730877680000|2024-11-06 07:21:20|17666.13|17586.13|17669.71|17589.71|17670.13|17590.13|17666.13|17586.13|10
1730877690000|2024-11-06 07:21:30|17670.06|17590.06|17668.87|17588.87|17670.06|17590.06|17667.95|17587.95|9
1730877700000|2024-11-06 07:21:40|17668.55|17588.55|17662.2|17582.2|17668.55|17588.55|17662.2|17582.2|10
1730877710000|2024-11-06 07:21:50|17662.38|17582.38|17659.29|17579.29|17662.38|17582.38|17659.29|17579.29|9
1730877720000|2024-11-06 07:22:00|17659.09|17579.09|17655.3|17575.3|17659.74|17579.74|17654.05|17574.05|10
1730877730000|2024-11-06 07:22:10|17654.97|17574.97|17657.03|17577.03|17657.03|17577.03|17654.51|17574.51|9
1730877740000|2024-11-06 07:22:20|17656.42|17576.42|17659.94|17579.94|17659.94|17579.94|17656.12|17576.12|9
1730877750000|2024-11-06 07:22:30|17659.64|17579.64|17660.92|17580.92|17661.2|17581.2|17659.13|17579.13|10
1730877760000|2024-11-06 07:22:40|17660.15|17580.15|17659.88|17579.88|17660.64|17580.64|17659.23|17579.23|10
1730877770000|2024-11-06 07:22:50|17661.27|17581.27|17660|17580|17661.27|17581.27|17659.54|17579.54|10
1730877780000|2024-11-06 07:23:00|17659.05|17579.05|17663.45|17583.45|17663.45|17583.45|17658.72|17578.72|10
1730877790000|2024-11-06 07:23:10|17662.65|17582.65|17659.33|17579.33|17662.65|17582.65|17659.33|17579.33|9
1730877800000|2024-11-06 07:23:20|17659.45|17579.45|17661.2|17581.2|17661.2|17581.2|17659.45|17579.45|10
1730877810000|2024-11-06 07:23:30|17662.42|17582.42|17667.22|17587.22|17667.22|17587.22|17662.42|17582.42|10
1730877820000|2024-11-06 07:23:40|17666.54|17586.54|17666.55|17586.55|17666.55|17586.55|17663.82|17583.82|10
1730877830000|2024-11-06 07:23:50|17665.32|17585.32|17668.67|17588.67|17670.07|17590.07|17665.32|17585.32|10
1730877840000|2024-11-06 07:24:00|17671.2|17591.2|17672.46|17592.46|17672.46|17592.46|17670.8|17590.8|10
1730877850000|2024-11-06 07:24:10|17672.59|17592.59|17666.94|17586.94|17672.59|17592.59|17666.94|17586.94|10
1730877860000|2024-11-06 07:24:20|17666.05|17586.05|17665.13|17585.13|17666.06|17586.06|17664.66|17584.66|10
1730877870000|2024-11-06 07:24:30|17664.84|17584.84|17660.86|17580.86|17664.84|17584.84|17660.86|17580.86|10
1730877880000|2024-11-06 07:24:40|17661.08|17581.08|17660.41|17580.41|17661.79|17581.79|17660.41|17580.41|10
1730877890000|2024-11-06 07:24:50|17660.3|17580.3|17659.45|17579.45|17661.29|17581.29|17659.45|17579.45|10
1730877900000|2024-11-06 07:25:00|17660.68|17580.68|17664.34|17584.34|17666.06|17586.06|17660.68|17580.68|10
1730877910000|2024-11-06 07:25:10|17665.92|17585.92|17668.62|17588.62|17668.62|17588.62|17665.74|17585.74|10
1730877920000|2024-11-06 07:25:20|17668.81|17588.81|17674.67|17594.67|17674.67|17594.67|17668.81|17588.81|10
1730877930000|2024-11-06 07:25:30|17675.02|17595.02|17678.97|17598.97|17679.07|17599.07|17675.02|17595.02|10
1730877940000|2024-11-06 07:25:40|17679.15|17599.15|17680.56|17600.56|17681.1|17601.1|17679.11|17599.11|10
1730877950000|2024-11-06 07:25:50|17681.43|17601.43|17688.76|17608.76|17688.76|17608.76|17681.43|17601.43|10
1730877960000|2024-11-06 07:26:00|17689.62|17609.62|17694|17614|17695.21|17615.21|17689.16|17609.16|10
1730877970000|2024-11-06 07:26:10|17694.5|17614.5|17697.58|17617.58|17697.58|17617.58|17694.5|17614.5|10
1730877980000|2024-11-06 07:26:20|17699.11|17619.11|17703.05|17623.05|17703.05|17623.05|17699.11|17619.11|10
1730877990000|2024-11-06 07:26:30|17703.78|17623.78|17707.56|17627.56|17707.56|17627.56|17703.69|17623.69|10
1730878000000|2024-11-06 07:26:40|17707.17|17627.17|17714.47|17634.47|17714.47|17634.47|17707.17|17627.17|10
1730878010000|2024-11-06 07:26:50|17715.5|17635.5|17720.16|17640.16|17720.16|17640.16|17714.52|17634.52|10
1730878020000|2024-11-06 07:27:00|17722.15|17642.15|17732.46|17652.46|17732.97|17652.97|17721.81|17641.81|10
1730878030000|2024-11-06 07:27:10|17733.31|17653.31|17733.47|17653.47|17733.49|17653.49|17732.62|17652.62|10
1730878040000|2024-11-06 07:27:20|17733.99|17653.99|17735.61|17655.61|17735.61|17655.61|17733.68|17653.68|10
1730878050000|2024-11-06 07:27:30|17736.39|17656.39|17739.25|17659.25|17739.25|17659.25|17734.87|17654.87|10
1730878060000|2024-11-06 07:27:40|17740.46|17660.46|17737.45|17657.45|17744.03|17664.03|17737.45|17657.45|10
1730878070000|2024-11-06 07:27:50|17738.47|17658.47|17745.45|17665.45|17745.45|17665.45|17738.47|17658.47|10
1730878080000|2024-11-06 07:28:00|17745.37|17665.37|17736.48|17656.48|17745.62|17665.62|17736.48|17656.48|10
1730878090000|2024-11-06 07:28:10|17735.29|17655.29|17733.4|17653.4|17736.4|17656.4|17727.32|17647.32|10
1730878100000|2024-11-06 07:28:20|17731.8|17651.8|17724.36|17644.36|17731.81|17651.81|17724.36|17644.36|10
1730878110000|2024-11-06 07:28:30|17721.22|17641.22|17721.54|17641.54|17725.52|17645.52|17719.22|17639.22|10
1730878120000|2024-11-06 07:28:40|17720.71|17640.71|17717.05|17637.05|17721.99|17641.99|17717.05|17637.05|10
1730878130000|2024-11-06 07:28:50|17716.45|17636.45|17716.45|17636.45|17717.5|17637.5|17715.43|17635.43|10
1730878140000|2024-11-06 07:29:00|17717.28|17637.28|17718.83|17638.83|17719.37|17639.37|17717.21|17637.21|10
1730878150000|2024-11-06 07:29:10|17717.42|17637.42|17727.36|17647.36|17727.36|17647.36|17717.42|17637.42|10
1730878160000|2024-11-06 07:29:20|17727.02|17647.02|17723.22|17643.22|17727.35|17647.35|17723.22|17643.22|10
1730878170000|2024-11-06 07:29:30|17719.55|17639.55|17715.72|17635.72|17719.55|17639.55|17714.9|17634.9|10
1730878180000|2024-11-06 07:29:40|17714.92|17634.92|17708.93|17628.93|17715.05|17635.05|17708.93|17628.93|10
1730878190000|2024-11-06 07:29:50|17706.86|17626.86|17694.89|17614.89|17707.28|17627.28|17694.89|17614.89|10
1730878200000|2024-11-06 07:30:00|17694.16|17614.16|17684.86|17604.86|17694.16|17614.16|17684.44|17604.44|10
1730878210000|2024-11-06 07:30:10|17684.14|17604.14|17683.44|17603.44|17685.01|17605.01|17682.88|17602.88|10
1730878220000|2024-11-06 07:30:20|17682.87|17602.87|17680.54|17600.54|17682.87|17602.87|17680.54|17600.54|10
1730878230000|2024-11-06 07:30:30|17678.77|17598.77|17666.95|17586.95|17678.77|17598.77|17666.95|17586.95|10
1730878240000|2024-11-06 07:30:40|17666.72|17586.72|17671.03|17591.03|17671.04|17591.04|17666.72|17586.72|10
1730878250000|2024-11-06 07:30:50|17670.75|17590.75|17668.91|17588.91|17670.75|17590.75|17668.75|17588.75|10
1730878260000|2024-11-06 07:31:00|17668.79|17588.79|17678.38|17598.38|17680.15|17600.15|17668.79|17588.79|10
1730878270000|2024-11-06 07:31:10|17680.27|17600.27|17678.19|17598.19|17682.68|17602.68|17678.19|17598.19|10
1730878280000|2024-11-06 07:31:20|17677.53|17597.53|17681.02|17601.02|17681.02|17601.02|17675.47|17595.47|10
1730878290000|2024-11-06 07:31:30|17680.47|17600.47|17685.61|17605.61|17686.39|17606.39|17680.47|17600.47|9
1730878300000|2024-11-06 07:31:40|17684.24|17604.24|17687.42|17607.42|17689.5|17609.5|17684.24|17604.24|10
1730878310000|2024-11-06 07:31:50|17688.2|17608.2|17686.75|17606.75|17688.65|17608.65|17686.63|17606.63|10
1730878320000|2024-11-06 07:32:00|17687.24|17607.24|17692.87|17612.87|17692.87|17612.87|17687.24|17607.24|10
1730878330000|2024-11-06 07:32:10|17690.57|17610.57|17687.7|17607.7|17694.08|17614.08|17687.7|17607.7|9
1730878340000|2024-11-06 07:32:20|17685.8|17605.8|17677.15|17597.15|17685.8|17605.8|17677.15|17597.15|10
1730878350000|2024-11-06 07:32:30|17676.45|17596.45|17680.08|17600.08|17682.75|17602.75|17676.45|17596.45|10
1730878360000|2024-11-06 07:32:40|17680.03|17600.03|17685.69|17605.69|17686.18|17606.18|17678.27|17598.27|10
1730878370000|2024-11-06 07:32:50|17687.3|17607.3|17678.65|17598.65|17687.3|17607.3|17678.65|17598.65|10
1730878380000|2024-11-06 07:33:00|17677.95|17597.95|17675.62|17595.62|17678.74|17598.74|17675.18|17595.18|10
1730878390000|2024-11-06 07:33:10|17675.85|17595.85|17672.42|17592.42|17675.85|17595.85|17672.42|17592.42|10
1730878400000|2024-11-06 07:33:20|17671.18|17591.18|17671.83|17591.83|17671.83|17591.83|17669.91|17589.91|10
1730878410000|2024-11-06 07:33:30|17672.76|17592.76|17670.28|17590.28|17672.76|17592.76|17670.28|17590.28|10
1730878420000|2024-11-06 07:33:40|17669.77|17589.77|17668.98|17588.98|17676.27|17596.27|17668.68|17588.68|10
1730878430000|2024-11-06 07:33:50|17668.37|17588.37|17679.1|17599.1|17679.1|17599.1|17668.37|17588.37|10
1730878440000|2024-11-06 07:34:00|17679.92|17599.92|17683.83|17603.83|17684.21|17604.21|17677.93|17597.93|10
1730878450000|2024-11-06 07:34:10|17683.16|17603.16|17680.5|17600.5|17683.16|17603.16|17678.86|17598.86|10
1730878460000|2024-11-06 07:34:20|17679.16|17599.16|17677.73|17597.73|17679.77|17599.77|17677.73|17597.73|10
1730878470000|2024-11-06 07:34:30|17676.07|17596.07|17666.3|17586.3|17676.07|17596.07|17666.3|17586.3|10
1730878480000|2024-11-06 07:34:40|17666.22|17586.22|17664.87|17584.87|17667.03|17587.03|17664.87|17584.87|10
1730878490000|2024-11-06 07:34:50|17664.33|17584.33|17660.82|17580.82|17664.33|17584.33|17659.94|17579.94|10
1730878500000|2024-11-06 07:35:00|17660.9|17580.9|17667.78|17587.78|17667.78|17587.78|17660.9|17580.9|10
1730878510000|2024-11-06 07:35:10|17668.38|17588.38|17675.14|17595.14|17675.14|17595.14|17668.06|17588.06|10
1730878520000|2024-11-06 07:35:20|17676.15|17596.15|17683.2|17603.2|17683.2|17603.2|17675.88|17595.88|10
1730878530000|2024-11-06 07:35:30|17685.09|17605.09|17695.95|17615.95|17696.02|17616.02|17685.09|17605.09|10
1730878540000|2024-11-06 07:35:40|17696.42|17616.42|17700.79|17620.79|17700.79|17620.79|17694.88|17614.88|10
1730878550000|2024-11-06 07:35:50|17700.91|17620.91|17705.57|17625.57|17705.57|17625.57|17699.97|17619.97|10
1730878560000|2024-11-06 07:36:00|17705.17|17625.17|17704.6|17624.6|17705.17|17625.17|17701.16|17621.16|10
1730878570000|2024-11-06 07:36:10|17705.42|17625.42|17700.12|17620.12|17706.01|17626.01|17700.12|17620.12|10
1730878580000|2024-11-06 07:36:20|17700.35|17620.35|17698.8|17618.8|17702.88|17622.88|17697.71|17617.71|10
1730878590000|2024-11-06 07:36:30|17697.65|17617.65|17702.26|17622.26|17702.26|17622.26|17695.76|17615.76|10
1730878600000|2024-11-06 07:36:40|17701.85|17621.85|17697.99|17617.99|17701.85|17621.85|17697.19|17617.19|10
1730878610000|2024-11-06 07:36:50|17697.21|17617.21|17690.03|17610.03|17697.21|17617.21|17690.03|17610.03|10
1730878620000|2024-11-06 07:37:00|17690.72|17610.72|17680.93|17600.93|17690.72|17610.72|17680.93|17600.93|10
1730878630000|2024-11-06 07:37:10|17680.24|17600.24|17676.49|17596.49|17680.24|17600.24|17675.11|17595.11|10
1730878640000|2024-11-06 07:37:20|17676.64|17596.64|17679.75|17599.75|17680.17|17600.17|17676.54|17596.54|10
1730878650000|2024-11-06 07:37:30|17678.05|17598.05|17671.33|17591.33|17678.05|17598.05|17671.33|17591.33|10
1730878660000|2024-11-06 07:37:40|17670.67|17590.67|17669.83|17589.83|17671.52|17591.52|17669.83|17589.83|10
1730878670000|2024-11-06 07:37:50|17669.15|17589.15|17660.4|17580.4|17669.55|17589.55|17659.49|17579.49|10
1730878680000|2024-11-06 07:38:00|17659.54|17579.54|17653.11|17573.11|17659.54|17579.54|17653|17573|10
1730878690000|2024-11-06 07:38:10|17652.22|17572.22|17653.31|17573.31|17653.31|17573.31|17650.75|17570.75|10
1730878700000|2024-11-06 07:38:20|17654.35|17574.35|17650.55|17570.55|17654.42|17574.42|17650.55|17570.55|10
1730878710000|2024-11-06 07:38:30|17649.03|17569.03|17644.7|17564.7|17649.47|17569.47|17643.29|17563.29|10
1730878720000|2024-11-06 07:38:40|17646.09|17566.09|17646.56|17566.56|17647.17|17567.17|17645.29|17565.29|10
1730878730000|2024-11-06 07:38:50|17645.05|17565.05|17642.98|17562.98|17646.49|17566.49|17642.98|17562.98|10
1730878740000|2024-11-06 07:39:00|17642.71|17562.71|17637.81|17557.81|17642.71|17562.71|17637.81|17557.81|10
1730878750000|2024-11-06 07:39:10|17639.77|17559.77|17643.46|17563.46|17645.03|17565.03|17639.77|17559.77|10
1730878760000|2024-11-06 07:39:20|17642.03|17562.03|17637.86|17557.86|17643.43|17563.43|17637.78|17557.78|10
1730878770000|2024-11-06 07:39:30|17636.84|17556.84|17634.2|17554.2|17637.54|17557.54|17634.2|17554.2|9
1730878780000|2024-11-06 07:39:40|17634.58|17554.58|17632.88|17552.88|17634.58|17554.58|17632.88|17552.88|10
1730878790000|2024-11-06 07:39:50|17631.65|17551.65|17628.52|17548.52|17631.65|17551.65|17628.52|17548.52|10
1730878800000|2024-11-06 07:40:00|17628.8|17548.8|17625.17|17545.17|17629.62|17549.62|17625.17|17545.17|10
1730878810000|2024-11-06 07:40:10|17624.08|17544.08|17620.94|17540.94|17624.08|17544.08|17620.94|17540.94|10
1730878820000|2024-11-06 07:40:20|17619.8|17539.8|17611.04|17531.04|17620.3|17540.3|17611.04|17531.04|10
1730878830000|2024-11-06 07:40:30|17608.64|17528.64|17594.36|17514.36|17608.9|17528.9|17594.36|17514.36|10
1730878840000|2024-11-06 07:40:40|17593.03|17513.03|17591.57|17511.57|17593.03|17513.03|17590.48|17510.48|10
1730878850000|2024-11-06 07:40:50|17590.52|17510.52|17591.75|17511.75|17592.39|17512.39|17589.8|17509.8|10
1730878860000|2024-11-06 07:41:00|17592.09|17512.09|17592.21|17512.21|17593.08|17513.08|17591.7|17511.7|10
1730878870000|2024-11-06 07:41:10|17590.11|17510.11|17584.33|17504.33|17590.36|17510.36|17584.33|17504.33|10
1730878880000|2024-11-06 07:41:20|17583.3|17503.3|17578.46|17498.46|17583.3|17503.3|17578.46|17498.46|10
1730878890000|2024-11-06 07:41:30|17578.35|17498.35|17571.03|17491.03|17580.25|17500.25|17571.03|17491.03|10
1730878900000|2024-11-06 07:41:40|17569.33|17489.33|17567.01|17487.01|17569.33|17489.33|17565.02|17485.02|10
1730878910000|2024-11-06 07:41:50|17568.54|17488.54|17567.16|17487.16|17569.17|17489.17|17566.22|17486.22|10
1730878920000|2024-11-06 07:42:00|17567.14|17487.14|17561.12|17481.12|17567.14|17487.14|17558.77|17478.77|10
1730878930000|2024-11-06 07:42:10|17559.06|17479.06|17545.67|17465.67|17559.06|17479.06|17545.67|17465.67|10
1730878940000|2024-11-06 07:42:20|17545.86|17465.86|17542.07|17462.07|17545.86|17465.86|17540.45|17460.45|10
1730878950000|2024-11-06 07:42:30|17542.6|17462.6|17529.68|17449.68|17542.79|17462.79|17529.68|17449.68|9
1730878960000|2024-11-06 07:42:40|17523.03|17443.03|17481.17|17401.17|17523.03|17443.03|17481.17|17401.17|10
1730878970000|2024-11-06 07:42:50|17462.61|17382.61|17446.7|17366.7|17462.61|17382.61|17444.15|17364.15|10
1730878980000|2024-11-06 07:43:00|17451.13|17371.13|17469.07|17389.07|17469.9|17389.9|17451.13|17371.13|10
1730878990000|2024-11-06 07:43:10|17465.55|17385.55|17476.33|17396.33|17481.89|17401.89|17465.55|17385.55|10
1730879000000|2024-11-06 07:43:20|17476.86|17396.86|17486.98|17406.98|17486.98|17406.98|17476.86|17396.86|10
1730879010000|2024-11-06 07:43:30|17489.3|17409.3|17491.69|17411.69|17493.42|17413.42|17489.3|17409.3|10
1730879020000|2024-11-06 07:43:40|17491.22|17411.22|17485.04|17405.04|17491.22|17411.22|17485.04|17405.04|10
1730879030000|2024-11-06 07:43:50|17485.2|17405.2|17483.03|17403.03|17486.05|17406.05|17483.03|17403.03|10
1730879040000|2024-11-06 07:44:00|17482.89|17402.89|17478.84|17398.84|17482.89|17402.89|17478.84|17398.84|10
1730879050000|2024-11-06 07:44:10|17478.52|17398.52|17478.64|17398.64|17479.4|17399.4|17477.34|17397.34|10
1730879060000|2024-11-06 07:44:20|17479.14|17399.14|17486.61|17406.61|17486.93|17406.93|17479.14|17399.14|10
1730879070000|2024-11-06 07:44:30|17487.32|17407.32|17485.81|17405.81|17488.56|17408.56|17485.81|17405.81|10
1730879080000|2024-11-06 07:44:40|17486.25|17406.25|17501.27|17421.27|17501.27|17421.27|17486.25|17406.25|10
1730879090000|2024-11-06 07:44:50|17503.97|17423.97|17508.48|17428.48|17508.48|17428.48|17503.32|17423.32|10
1730879100000|2024-11-06 07:45:00|17510.6|17430.6|17519.27|17439.27|17519.27|17439.27|17510.28|17430.28|10
1730879110000|2024-11-06 07:45:10|17520.49|17440.49|17537.75|17457.75|17537.75|17457.75|17520.49|17440.49|10
1730879120000|2024-11-06 07:45:20|17538.49|17458.49|17552.54|17472.54|17553.29|17473.29|17538.04|17458.04|10
1730879130000|2024-11-06 07:45:30|17551.32|17471.32|17561.1|17481.1|17561.1|17481.1|17551.32|17471.32|10
1730879140000|2024-11-06 07:45:40|17562.5|17482.5|17566.8|17486.8|17567.16|17487.16|17562.5|17482.5|10
1730879150000|2024-11-06 07:45:50|17566.17|17486.17|17573.67|17493.67|17574.34|17494.34|17565|17485|10
1730879160000|2024-11-06 07:46:00|17574.24|17494.24|17573.67|17493.67|17575.44|17495.44|17572.06|17492.06|10
1730879170000|2024-11-06 07:46:10|17568.52|17488.52|17553.02|17473.02|17568.52|17488.52|17553.02|17473.02|10
1730879180000|2024-11-06 07:46:20|17550.22|17470.22|17537.03|17457.03|17550.22|17470.22|17536.55|17456.55|10
1730879190000|2024-11-06 07:46:30|17537.74|17457.74|17535.32|17455.32|17537.96|17457.96|17535.32|17455.32|10
1730879200000|2024-11-06 07:46:40|17535.86|17455.86|17532.9|17452.9|17536.51|17456.51|17532.9|17452.9|10
1730879210000|2024-11-06 07:46:50|17531.68|17451.68|17527.84|17447.84|17531.68|17451.68|17527.71|17447.71|10
1730879220000|2024-11-06 07:47:00|17527.11|17447.11|17528.1|17448.1|17528.1|17448.1|17524.35|17444.35|10
1730879230000|2024-11-06 07:47:10|17526.21|17446.21|17517.25|17437.25|17526.21|17446.21|17517.25|17437.25|10
1730879240000|2024-11-06 07:47:20|17516.44|17436.44|17511.83|17431.83|17516.98|17436.98|17511.73|17431.73|10
1730879250000|2024-11-06 07:47:30|17509.6|17429.6|17506.15|17426.15|17509.6|17429.6|17505.5|17425.5|10
1730879260000|2024-11-06 07:47:40|17506.22|17426.22|17499.49|17419.49|17507.71|17427.71|17499.49|17419.49|10
1730879270000|2024-11-06 07:47:50|17500.25|17420.25|17504.58|17424.58|17504.58|17424.58|17500.25|17420.25|10
1730879280000|2024-11-06 07:48:00|17505.5|17425.5|17508.11|17428.11|17509.64|17429.64|17505.5|17425.5|10
1730879290000|2024-11-06 07:48:10|17508.04|17428.04|17508.68|17428.68|17509.28|17429.28|17504.98|17424.98|10
1730879300000|2024-11-06 07:48:20|17508.21|17428.21|17503.4|17423.4|17508.21|17428.21|17503.4|17423.4|10
1730879310000|2024-11-06 07:48:30|17503|17423|17500.57|17420.57|17504.18|17424.18|17500.57|17420.57|10
1730879320000|2024-11-06 07:48:40|17500.5|17420.5|17501.07|17421.07|17501.07|17421.07|17497.99|17417.99|10
1730879330000|2024-11-06 07:48:50|17501.03|17421.03|17494.13|17414.13|17501.03|17421.03|17493.87|17413.87|9
1730879340000|2024-11-06 07:49:00|17495.39|17415.39|17509.3|17429.3|17509.3|17429.3|17495.39|17415.39|10
1730879350000|2024-11-06 07:49:10|17510.48|17430.48|17516.09|17436.09|17518.91|17438.91|17510.48|17430.48|10
1730879360000|2024-11-06 07:49:20|17515.02|17435.02|17520.88|17440.88|17520.88|17440.88|17513.5|17433.5|10
1730879370000|2024-11-06 07:49:30|17521.66|17441.66|17530.97|17450.97|17530.97|17450.97|17521.66|17441.66|10
1730879380000|2024-11-06 07:49:40|17537.96|17457.96|17546.62|17466.62|17546.62|17466.62|17537.96|17457.96|10
1730879390000|2024-11-06 07:49:50|17547.44|17467.44|17559.39|17479.39|17559.47|17479.47|17547.44|17467.44|10
1730879400000|2024-11-06 07:50:00|17558.93|17478.93|17562.63|17482.63|17562.63|17482.63|17558.93|17478.93|10
1730879410000|2024-11-06 07:50:10|17563.25|17483.25|17571.07|17491.07|17573.3|17493.3|17563.25|17483.25|10
1730879420000|2024-11-06 07:50:20|17571.66|17491.66|17580.26|17500.26|17580.26|17500.26|17571.66|17491.66|10
1730879430000|2024-11-06 07:50:30|17580.85|17500.85|17580.09|17500.09|17582.38|17502.38|17579.28|17499.28|10
1730879440000|2024-11-06 07:50:40|17581.08|17501.08|17584.72|17504.72|17588.48|17508.48|17581.08|17501.08|10
1730879450000|2024-11-06 07:50:50|17584.38|17504.38|17585.94|17505.94|17585.97|17505.97|17583.48|17503.48|10
1730879460000|2024-11-06 07:51:00|17586.29|17506.29|17583.28|17503.28|17588.46|17508.46|17583.28|17503.28|9
1730879470000|2024-11-06 07:51:10|17580.44|17500.44|17566.16|17486.16|17580.44|17500.44|17566.16|17486.16|10
1730879480000|2024-11-06 07:51:20|17563.1|17483.1|17562.17|17482.17|17563.76|17483.76|17561.22|17481.22|10
1730879490000|2024-11-06 07:51:30|17563.09|17483.09|17563.89|17483.89|17564.29|17484.29|17561.64|17481.64|10
1730879500000|2024-11-06 07:51:40|17567.49|17487.49|17557.2|17477.2|17567.49|17487.49|17556.39|17476.39|10
1730879510000|2024-11-06 07:51:50|17557.52|17477.52|17548.92|17468.92|17557.88|17477.88|17548.46|17468.46|10
1730879520000|2024-11-06 07:52:00|17549.4|17469.4|17543.14|17463.14|17550.25|17470.25|17543.14|17463.14|10
1730879530000|2024-11-06 07:52:10|17542.76|17462.76|17546.26|17466.26|17546.29|17466.29|17542.62|17462.62|10
1730879540000|2024-11-06 07:52:20|17546.22|17466.22|17544.41|17464.41|17546.22|17466.22|17542.55|17462.55|9
1730879550000|2024-11-06 07:52:30|17543.26|17463.26|17535.39|17455.39|17543.26|17463.26|17534.62|17454.62|10
1730879560000|2024-11-06 07:52:40|17533.56|17453.56|17531.49|17451.49|17533.56|17453.56|17530.12|17450.12|10
1730879570000|2024-11-06 07:52:50|17532.58|17452.58|17526.44|17446.44|17532.58|17452.58|17526.44|17446.44|10
1730879580000|2024-11-06 07:53:00|17526.94|17446.94|17536.46|17456.46|17536.46|17456.46|17526.94|17446.94|10
1730879590000|2024-11-06 07:53:10|17536.83|17456.83|17541.6|17461.6|17541.6|17461.6|17535.58|17455.58|10
1730879600000|2024-11-06 07:53:20|17542.01|17462.01|17538.9|17458.9|17542.01|17462.01|17538.28|17458.28|10
1730879610000|2024-11-06 07:53:30|17539.22|17459.22|17530.07|17450.07|17539.22|17459.22|17530.07|17450.07|10
1730879620000|2024-11-06 07:53:40|17529.9|17449.9|17533.18|17453.18|17533.7|17453.7|17529.9|17449.9|10
1730879630000|2024-11-06 07:53:50|17532.8|17452.8|17533.88|17453.88|17537.29|17457.29|17532.8|17452.8|10
1730879640000|2024-11-06 07:54:00|17533.92|17453.92|17529.14|17449.14|17533.92|17453.92|17529.14|17449.14|10
1730879650000|2024-11-06 07:54:10|17528.89|17448.89|17529.98|17449.98|17529.98|17449.98|17526.91|17446.91|10
1730879660000|2024-11-06 07:54:20|17529.41|17449.41|17526.38|17446.38|17529.41|17449.41|17524.07|17444.07|10
1730879670000|2024-11-06 07:54:30|17525.89|17445.89|17529.69|17449.69|17531.13|17451.13|17525.89|17445.89|10
1730879680000|2024-11-06 07:54:40|17529.84|17449.84|17541|17461|17541|17461|17529.84|17449.84|10
1730879690000|2024-11-06 07:54:50|17540.41|17460.41|17536.24|17456.24|17540.41|17460.41|17536.24|17456.24|10
1730879700000|2024-11-06 07:55:00|17534.57|17454.57|17528.39|17448.39|17534.57|17454.57|17528.39|17448.39|9
1730879710000|2024-11-06 07:55:10|17527.38|17447.38|17518.93|17438.93|17527.38|17447.38|17518.93|17438.93|10
1730879720000|2024-11-06 07:55:20|17520.16|17440.16|17518.82|17438.82|17521.61|17441.61|17518.82|17438.82|10
1730879730000|2024-11-06 07:55:30|17518.87|17438.87|17517.08|17437.08|17519.23|17439.23|17516.48|17436.48|10
1730879740000|2024-11-06 07:55:40|17517.22|17437.22|17510.02|17430.02|17517.22|17437.22|17510.02|17430.02|10
1730879750000|2024-11-06 07:55:50|17509.69|17429.69|17512.66|17432.66|17512.81|17432.81|17509.69|17429.69|10
1730879760000|2024-11-06 07:56:00|17512.06|17432.06|17512.86|17432.86|17515.15|17435.15|17512.06|17432.06|10
1730879770000|2024-11-06 07:56:10|17512.92|17432.92|17512.14|17432.14|17513.75|17433.75|17512.13|17432.13|10
1730879780000|2024-11-06 07:56:20|17512.25|17432.25|17498.14|17418.14|17512.58|17432.58|17498.14|17418.14|10
1730879790000|2024-11-06 07:56:30|17498.03|17418.03|17498.66|17418.66|17499.56|17419.56|17497.92|17417.92|10
1730879800000|2024-11-06 07:56:40|17496.95|17416.95|17499.72|17419.72|17499.72|17419.72|17496.92|17416.92|10
1730879810000|2024-11-06 07:56:50|17499.85|17419.85|17506.7|17426.7|17507.48|17427.48|17499.85|17419.85|10
1730879820000|2024-11-06 07:57:00|17505.86|17425.86|17502.76|17422.76|17506.03|17426.03|17502.12|17422.12|10
1730879830000|2024-11-06 07:57:10|17503.06|17423.06|17510.83|17430.83|17510.83|17430.83|17503.06|17423.06|10
1730879840000|2024-11-06 07:57:20|17511.75|17431.75|17513.61|17433.61|17515.24|17435.24|17511.75|17431.75|10
1730879850000|2024-11-06 07:57:30|17513.9|17433.9|17515.72|17435.72|17515.86|17435.86|17513.9|17433.9|10
1730879860000|2024-11-06 07:57:40|17515.13|17435.13|17509.8|17429.8|17515.13|17435.13|17509.8|17429.8|10
1730879870000|2024-11-06 07:57:50|17508.74|17428.74|17506.74|17426.74|17508.91|17428.91|17506.74|17426.74|10
1730879880000|2024-11-06 07:58:00|17507.07|17427.07|17505.38|17425.38|17507.38|17427.38|17505.12|17425.12|10
1730879890000|2024-11-06 07:58:10|17505.62|17425.62|17502.12|17422.12|17505.62|17425.62|17502.12|17422.12|10
1730879900000|2024-11-06 07:58:20|17501.54|17421.54|17497.14|17417.14|17501.54|17421.54|17497.14|17417.14|10
1730879910000|2024-11-06 07:58:30|17497.22|17417.22|17464.05|17384.05|17497.22|17417.22|17464.05|17384.05|10
1730879920000|2024-11-06 07:58:40|17463.49|17383.49|17457.11|17377.11|17463.49|17383.49|17457.11|17377.11|10
1730879930000|2024-11-06 07:58:50|17457.44|17377.44|17457.91|17377.91|17459.13|17379.13|17457.44|17377.44|10
1730879940000|2024-11-06 07:59:00|17458.09|17378.09|17464.04|17384.04|17464.04|17384.04|17457.91|17377.91|10
1730879950000|2024-11-06 07:59:10|17465.49|17385.49|17475.19|17395.19|17475.19|17395.19|17465.49|17385.49|10
1730879960000|2024-11-06 07:59:20|17474.83|17394.83|17478.71|17398.71|17479.44|17399.44|17474.36|17394.36|10
1730879970000|2024-11-06 07:59:30|17477.72|17397.72|17468.83|17388.83|17477.72|17397.72|17468.83|17388.83|10
1730879980000|2024-11-06 07:59:40|17469.03|17389.03|17467.99|17387.99|17469.27|17389.27|17467.72|17387.72|9
1730879990000|2024-11-06 07:59:50|17470.23|17390.23|17473.2|17393.2|17473.29|17393.29|17469.84|17389.84|10
1730880000000|2024-11-06 08:00:00|17474.38|17394.38|17478.33|17398.33|17478.33|17398.33|17474.38|17394.38|10
1730880010000|2024-11-06 08:00:10|17479.45|17399.45|17486.49|17406.49|17486.49|17406.49|17479.45|17399.45|10
1730880020000|2024-11-06 08:00:20|17485.65|17405.65|17489.89|17409.89|17489.89|17409.89|17485.65|17405.65|10
1730880030000|2024-11-06 08:00:30|17491.06|17411.06|17502.86|17422.86|17502.86|17422.86|17491.06|17411.06|9
1730880040000|2024-11-06 08:00:40|17503.04|17423.04|17513.42|17433.42|17513.42|17433.42|17503.04|17423.04|10
1730880050000|2024-11-06 08:00:50|17514.04|17434.04|17509.21|17429.21|17514.04|17434.04|17509.21|17429.21|10
1730880060000|2024-11-06 08:01:00|17509.27|17429.27|17505.38|17425.38|17510|17430|17505.38|17425.38|10
1730880070000|2024-11-06 08:01:10|17504.89|17424.89|17501.63|17421.63|17504.89|17424.89|17501.63|17421.63|10
1730880080000|2024-11-06 08:01:20|17499.45|17419.45|17493.58|17413.58|17499.45|17419.45|17493.39|17413.39|10
1730880090000|2024-11-06 08:01:30|17492.71|17412.71|17491.22|17411.22|17492.71|17412.71|17490.96|17410.96|10
1730880100000|2024-11-06 08:01:40|17491.13|17411.13|17477.87|17397.87|17491.13|17411.13|17477.87|17397.87|9
1730880110000|2024-11-06 08:01:50|17477.33|17397.33|17472.42|17392.42|17477.33|17397.33|17472.11|17392.11|10
1730880120000|2024-11-06 08:02:00|17472.75|17392.75|17470.7|17390.7|17475|17395|17470.7|17390.7|10
1730880130000|2024-11-06 08:02:10|17469.34|17389.34|17473.81|17393.81|17473.81|17393.81|17468.93|17388.93|10
1730880140000|2024-11-06 08:02:20|17475.21|17395.21|17465.7|17385.7|17476.75|17396.75|17465.7|17385.7|10
1730880150000|2024-11-06 08:02:30|17464.31|17384.31|17460.92|17380.92|17464.31|17384.31|17460.45|17380.45|10
1730880160000|2024-11-06 08:02:40|17460.77|17380.77|17454.95|17374.95|17460.77|17380.77|17454.84|17374.84|10
1730880170000|2024-11-06 08:02:50|17453.84|17373.84|17454.72|17374.72|17455.22|17375.22|17452.39|17372.39|10
1730880180000|2024-11-06 08:03:00|17454.5|17374.5|17450.73|17370.73|17455.37|17375.37|17450.73|17370.73|10
1730880190000|2024-11-06 08:03:10|17447.21|17367.21|17441.96|17361.96|17447.21|17367.21|17441.67|17361.67|10
1730880200000|2024-11-06 08:03:20|17442.56|17362.56|17435.37|17355.37|17442.56|17362.56|17435.37|17355.37|10
1730880210000|2024-11-06 08:03:30|17434.08|17354.08|17423.36|17343.36|17434.08|17354.08|17423.36|17343.36|10
1730880220000|2024-11-06 08:03:40|17423.33|17343.33|17415.27|17335.27|17423.33|17343.33|17415.27|17335.27|10
1730880230000|2024-11-06 08:03:50|17415.08|17335.08|17399.46|17319.46|17415.08|17335.08|17398.6|17318.6|10
1730880240000|2024-11-06 08:04:00|17401.38|17321.38|17372.26|17292.26|17401.38|17321.38|17372.26|17292.26|10
1730880250000|2024-11-06 08:04:10|17375.08|17295.08|17382.32|17302.32|17383.54|17303.54|17375.08|17295.08|10
1730880260000|2024-11-06 08:04:20|17382.21|17302.21|17377.15|17297.15|17383.51|17303.51|17377.15|17297.15|10
1730880270000|2024-11-06 08:04:30|17371.86|17291.86|17350.62|17270.62|17371.86|17291.86|17350.62|17270.62|10
1730880280000|2024-11-06 08:04:40|17351.98|17271.98|17336.36|17256.36|17351.98|17271.98|17336.36|17256.36|10
1730880290000|2024-11-06 08:04:50|17335.53|17255.53|17342.66|17262.66|17342.83|17262.83|17334.47|17254.47|10
1730880300000|2024-11-06 08:05:00|17342.82|17262.82|17347.77|17267.77|17348.17|17268.17|17342.82|17262.82|10
1730880310000|2024-11-06 08:05:10|17345.88|17265.88|17346.14|17266.14|17349.48|17269.48|17345.88|17265.88|10
1730880320000|2024-11-06 08:05:20|17346.19|17266.19|17340.37|17260.37|17346.19|17266.19|17338.96|17258.96|10
1730880330000|2024-11-06 08:05:30|17340.92|17260.92|17337.95|17257.95|17340.92|17260.92|17336.69|17256.69|10
1730880340000|2024-11-06 08:05:40|17335.82|17255.82|17325.74|17245.74|17335.82|17255.82|17325.74|17245.74|10
1730880350000|2024-11-06 08:05:50|17327.34|17247.34|17337.42|17257.42|17337.42|17257.42|17327.34|17247.34|10
1730880360000|2024-11-06 08:06:00|17338|17258|17342.43|17262.43|17342.43|17262.43|17336.43|17256.43|10
1730880370000|2024-11-06 08:06:10|17342.16|17262.16|17346.31|17266.31|17346.93|17266.93|17341.28|17261.28|10
1730880380000|2024-11-06 08:06:20|17346.95|17266.95|17348.22|17268.22|17349.23|17269.23|17346.95|17266.95|10
1730880390000|2024-11-06 08:06:30|17346.1|17266.1|17350.59|17270.59|17351.36|17271.36|17345.85|17265.85|10
1730880400000|2024-11-06 08:06:40|17350.6|17270.6|17345.45|17265.45|17350.6|17270.6|17345.45|17265.45|10
1730880410000|2024-11-06 08:06:50|17346.57|17266.57|17350.29|17270.29|17350.29|17270.29|17346.57|17266.57|9
1730880420000|2024-11-06 08:07:00|17349.43|17269.43|17339.84|17259.84|17349.43|17269.43|17339.84|17259.84|10
1730880430000|2024-11-06 08:07:10|17339.89|17259.89|17336.92|17256.92|17339.89|17259.89|17335.35|17255.35|10
1730880440000|2024-11-06 08:07:20|17337.09|17257.09|17339.12|17259.12|17339.12|17259.12|17337.09|17257.09|10
1730880450000|2024-11-06 08:07:30|17339.53|17259.53|17348.07|17268.07|17348.07|17268.07|17339.53|17259.53|9
1730880460000|2024-11-06 08:07:40|17348.33|17268.33|17361.47|17281.47|17361.47|17281.47|17348.17|17268.17|10
1730880470000|2024-11-06 08:07:50|17361.26|17281.26|17375.08|17295.08|17375.08|17295.08|17361.26|17281.26|10
1730880480000|2024-11-06 08:08:00|17375.43|17295.43|17368.52|17288.52|17376.41|17296.41|17368.52|17288.52|10
1730880490000|2024-11-06 08:08:10|17367.2|17287.2|17376.92|17296.92|17376.92|17296.92|17365.62|17285.62|10
1730880500000|2024-11-06 08:08:20|17376.7|17296.7|17382.68|17302.68|17382.68|17302.68|17376.7|17296.7|10
1730880510000|2024-11-06 08:08:30|17382.56|17302.56|17382.5|17302.5|17384.24|17304.24|17382.22|17302.22|10
1730880520000|2024-11-06 08:08:40|17383.61|17303.61|17388.72|17308.72|17388.88|17308.88|17382.57|17302.57|10
1730880530000|2024-11-06 08:08:50|17389.43|17309.43|17381.4|17301.4|17389.43|17309.43|17381.4|17301.4|10
1730880540000|2024-11-06 08:09:00|17381.36|17301.36|17375.5|17295.5|17381.36|17301.36|17375.5|17295.5|10
1730880550000|2024-11-06 08:09:10|17376.54|17296.54|17378.07|17298.07|17378.07|17298.07|17375.72|17295.72|10
1730880560000|2024-11-06 08:09:20|17377.49|17297.49|17379.62|17299.62|17379.72|17299.72|17376.8|17296.8|10
1730880570000|2024-11-06 08:09:30|17379.56|17299.56|17383.74|17303.74|17383.74|17303.74|17378.11|17298.11|10
1730880580000|2024-11-06 08:09:40|17385.69|17305.69|17383.77|17303.77|17385.69|17305.69|17383.5|17303.5|10
1730880590000|2024-11-06 08:09:50|17384.13|17304.13|17386.95|17306.95|17387.3|17307.3|17384.13|17304.13|10
1730880600000|2024-11-06 08:10:00|17387.13|17307.13|17376.05|17296.05|17387.13|17307.13|17376.05|17296.05|10
1730880610000|2024-11-06 08:10:10|17375.07|17295.07|17364.6|17284.6|17375.07|17295.07|17364.6|17284.6|10
1730880620000|2024-11-06 08:10:20|17364.98|17284.98|17362.25|17282.25|17364.98|17284.98|17360.45|17280.45|9
1730880630000|2024-11-06 08:10:30|17361.07|17281.07|17348.25|17268.25|17361.07|17281.07|17348.25|17268.25|10
1730880640000|2024-11-06 08:10:40|17347.68|17267.68|17349.04|17269.04|17349.04|17269.04|17345.1|17265.1|10
1730880650000|2024-11-06 08:10:50|17348.84|17268.84|17343.47|17263.47|17348.84|17268.84|17343.47|17263.47|10
1730880660000|2024-11-06 08:11:00|17341.62|17261.62|17350.8|17270.8|17350.8|17270.8|17341.09|17261.09|10
1730880670000|2024-11-06 08:11:10|17352.67|17272.67|17353.22|17273.22|17356.2|17276.2|17352.67|17272.67|10
1730880680000|2024-11-06 08:11:20|17353.2|17273.2|17356.47|17276.47|17356.69|17276.69|17353.2|17273.2|10
1730880690000|2024-11-06 08:11:30|17356.64|17276.64|17372.65|17292.65|17372.65|17292.65|17356.64|17276.64|10
1730880700000|2024-11-06 08:11:40|17373.36|17293.36|17388.59|17308.59|17388.63|17308.63|17373.36|17293.36|10
1730880710000|2024-11-06 08:11:50|17388.55|17308.55|17392.58|17312.58|17392.58|17312.58|17387.69|17307.69|10
1730880720000|2024-11-06 08:12:00|17394.33|17314.33|17397.16|17317.16|17397.16|17317.16|17393.5|17313.5|10
1730880730000|2024-11-06 08:12:10|17396.96|17316.96|17397.73|17317.73|17400.21|17320.21|17396.96|17316.96|10
1730880740000|2024-11-06 08:12:20|17398.34|17318.34|17393.58|17313.58|17398.35|17318.35|17393.34|17313.34|10
1730880750000|2024-11-06 08:12:30|17400.92|17320.92|17392.45|17312.45|17400.92|17320.92|17392.45|17312.45|10
1730880760000|2024-11-06 08:12:40|17392.69|17312.69|17389.46|17309.46|17392.69|17312.69|17388.69|17308.69|10
1730880770000|2024-11-06 08:12:50|17388.91|17308.91|17385.45|17305.45|17389.1|17309.1|17385.45|17305.45|10
1730880780000|2024-11-06 08:13:00|17385.82|17305.82|17386.52|17306.52|17389.54|17309.54|17385.82|17305.82|10
1730880790000|2024-11-06 08:13:10|17387.03|17307.03|17385.08|17305.08|17387.03|17307.03|17384.85|17304.85|10
1730880800000|2024-11-06 08:13:20|17384.97|17304.97|17372.3|17292.3|17385.2|17305.2|17372.3|17292.3|10
1730880810000|2024-11-06 08:13:30|17371.16|17291.16|17367.75|17287.75|17371.16|17291.16|17367.75|17287.75|10
1730880820000|2024-11-06 08:13:40|17368.4|17288.4|17367.46|17287.46|17368.4|17288.4|17367.46|17287.46|2
1730880960000|2024-11-06 08:16:00|17367.42|17287.42|17413.74|17333.74|17421.91|17341.91|17359.95|17279.95|11
1730880970000|2024-11-06 08:16:10|17412.54|17332.54|17396.87|17316.87|17412.54|17332.54|17396.87|17316.87|10
1730880980000|2024-11-06 08:16:20|17396.94|17316.94|17387.73|17307.73|17397.82|17317.82|17387.73|17307.73|10
1730880990000|2024-11-06 08:16:30|17387.36|17307.36|17376.72|17296.72|17387.36|17307.36|17376.72|17296.72|10
1730881000000|2024-11-06 08:16:40|17375.93|17295.93|17366.71|17286.71|17375.93|17295.93|17364.85|17284.85|10
1730881010000|2024-11-06 08:16:50|17367.23|17287.23|17367.22|17287.22|17369.68|17289.68|17367.22|17287.22|10
1730881020000|2024-11-06 08:17:00|17366.97|17286.97|17370.55|17290.55|17370.55|17290.55|17366.85|17286.85|10
1730881030000|2024-11-06 08:17:10|17370.22|17290.22|17358.46|17278.46|17370.22|17290.22|17358.46|17278.46|10
1730881040000|2024-11-06 08:17:20|17358.93|17278.93|17353.59|17273.59|17358.93|17278.93|17352.98|17272.98|10
1730881050000|2024-11-06 08:17:30|17353.36|17273.36|17355.98|17275.98|17356.07|17276.07|17352.42|17272.42|10
1730881060000|2024-11-06 08:17:40|17355.15|17275.15|17354.04|17274.04|17355.42|17275.42|17353.66|17273.66|10
1730881070000|2024-11-06 08:17:50|17354.16|17274.16|17350.67|17270.67|17354.16|17274.16|17350.67|17270.67|10
1730881080000|2024-11-06 08:18:00|17348.68|17268.68|17354.85|17274.85|17355.72|17275.72|17348.68|17268.68|10
1730881090000|2024-11-06 08:18:10|17355.56|17275.56|17354.86|17274.86|17355.81|17275.81|17353.22|17273.22|10
1730881100000|2024-11-06 08:18:20|17354.81|17274.81|17359.23|17279.23|17360.08|17280.08|17352.71|17272.71|10
1730881110000|2024-11-06 08:18:30|17359.36|17279.36|17358.22|17278.22|17363.74|17283.74|17358.22|17278.22|10
1730881120000|2024-11-06 08:18:40|17358.95|17278.95|17360.3|17280.3|17360.86|17280.86|17358.95|17278.95|10
1730881130000|2024-11-06 08:18:50|17360.79|17280.79|17365.12|17285.12|17365.98|17285.98|17360.79|17280.79|10
1730881140000|2024-11-06 08:19:00|17365.66|17285.66|17363.25|17283.25|17366.02|17286.02|17361.8|17281.8|10
1730881150000|2024-11-06 08:19:10|17362.06|17282.06|17364.45|17284.45|17364.45|17284.45|17361.04|17281.04|10
1730881160000|2024-11-06 08:19:20|17364.34|17284.34|17369.26|17289.26|17369.26|17289.26|17363.95|17283.95|10
1730881170000|2024-11-06 08:19:30|17371.3|17291.3|17370.57|17290.57|17372.32|17292.32|17370.57|17290.57|10
1730881180000|2024-11-06 08:19:40|17370.68|17290.68|17369.33|17289.33|17370.68|17290.68|17369.33|17289.33|10
1730881190000|2024-11-06 08:19:50|17368.92|17288.92|17367.19|17287.19|17368.99|17288.99|17367.17|17287.17|10
1730881200000|2024-11-06 08:20:00|17367.23|17287.23|17357.89|17277.89|17367.23|17287.23|17357.89|17277.89|10
1730881210000|2024-11-06 08:20:10|17356.3|17276.3|17353.37|17273.37|17356.41|17276.41|17353.2|17273.2|10
1730881220000|2024-11-06 08:20:20|17353.33|17273.33|17352.04|17272.04|17354.16|17274.16|17350.74|17270.74|10
1730881230000|2024-11-06 08:20:30|17349.93|17269.93|17342.16|17262.16|17350.49|17270.49|17342.16|17262.16|10
1730881240000|2024-11-06 08:20:40|17342.85|17262.85|17346.62|17266.62|17347.75|17267.75|17342.85|17262.85|10
1730881250000|2024-11-06 08:20:50|17346.85|17266.85|17342.72|17262.72|17347.12|17267.12|17342.72|17262.72|10
1730881260000|2024-11-06 08:21:00|17342.76|17262.76|17342.47|17262.47|17342.76|17262.76|17341.4|17261.4|10
1730881270000|2024-11-06 08:21:10|17341.82|17261.82|17338.93|17258.93|17341.82|17261.82|17338.93|17258.93|10
1730881280000|2024-11-06 08:21:20|17338.74|17258.74|17330.81|17250.81|17338.83|17258.83|17330.81|17250.81|10
1730881290000|2024-11-06 08:21:30|17330.67|17250.67|17330.24|17250.24|17331.31|17251.31|17327.39|17247.39|10
1730881300000|2024-11-06 08:21:40|17328.06|17248.06|17327.92|17247.92|17328.61|17248.61|17327.34|17247.34|10
1730881310000|2024-11-06 08:21:50|17325.47|17245.47|17322.49|17242.49|17325.47|17245.47|17322.46|17242.46|10
1730881320000|2024-11-06 08:22:00|17322.31|17242.31|17319.74|17239.74|17322.31|17242.31|17318.54|17238.54|10
1730881330000|2024-11-06 08:22:10|17320.36|17240.36|17313.98|17233.98|17320.64|17240.64|17313.98|17233.98|10
1730881340000|2024-11-06 08:22:20|17313.46|17233.46|17297.9|17217.9|17313.46|17233.46|17297.9|17217.9|10
1730881350000|2024-11-06 08:22:30|17297.04|17217.04|17291.95|17211.95|17297.04|17217.04|17288.99|17208.99|10
1730881360000|2024-11-06 08:22:40|17291.7|17211.7|17282.19|17202.19|17291.7|17211.7|17282.19|17202.19|10
1730881370000|2024-11-06 08:22:50|17281.79|17201.79|17266.7|17186.7|17281.79|17201.79|17266.7|17186.7|10
1730881380000|2024-11-06 08:23:00|17266.05|17186.05|17262.33|17182.33|17266.05|17186.05|17260.17|17180.17|9
1730881390000|2024-11-06 08:23:10|17261.9|17181.9|17266.07|17186.07|17266.07|17186.07|17260.93|17180.93|10
1730881400000|2024-11-06 08:23:20|17268.03|17188.03|17273.65|17193.65|17273.65|17193.65|17268.03|17188.03|10
1730881410000|2024-11-06 08:23:30|17273.99|17193.99|17267.84|17187.84|17273.99|17193.99|17267.84|17187.84|10
1730881420000|2024-11-06 08:23:40|17267.89|17187.89|17259.45|17179.45|17267.89|17187.89|17259.45|17179.45|10
1730881430000|2024-11-06 08:23:50|17258.85|17178.85|17255.67|17175.67|17258.85|17178.85|17255.48|17175.48|10
1730881440000|2024-11-06 08:24:00|17254.54|17174.54|17255.53|17175.53|17255.53|17175.53|17252.7|17172.7|9
1730881450000|2024-11-06 08:24:10|17255.82|17175.82|17259.53|17179.53|17259.53|17179.53|17254.54|17174.54|9
1730881460000|2024-11-06 08:24:20|17258.81|17178.81|17264.86|17184.86|17265.29|17185.29|17258.81|17178.81|10
1730881470000|2024-11-06 08:24:30|17264.62|17184.62|17259.64|17179.64|17264.62|17184.62|17259.64|17179.64|10
1730881480000|2024-11-06 08:24:40|17259.44|17179.44|17256.97|17176.97|17259.44|17179.44|17256.97|17176.97|10
1730881490000|2024-11-06 08:24:50|17257.45|17177.45|17256.85|17176.85|17257.5|17177.5|17256.59|17176.59|10
1730881500000|2024-11-06 08:25:00|17255.85|17175.85|17262.2|17182.2|17262.2|17182.2|17255.85|17175.85|10
1730881510000|2024-11-06 08:25:10|17263.26|17183.26|17268.77|17188.77|17268.77|17188.77|17263.26|17183.26|9
1730881520000|2024-11-06 08:25:20|17270.07|17190.07|17271.95|17191.95|17273|17193|17269.92|17189.92|10
1730881530000|2024-11-06 08:25:30|17272.06|17192.06|17269.64|17189.64|17273.22|17193.22|17269.64|17189.64|10
1730881540000|2024-11-06 08:25:40|17267.9|17187.9|17264.89|17184.89|17267.9|17187.9|17264.73|17184.73|10
1730881550000|2024-11-06 08:25:50|17264.86|17184.86|17272.8|17192.8|17272.8|17192.8|17264.86|17184.86|10
1730881560000|2024-11-06 08:26:00|17272.45|17192.45|17275.08|17195.08|17275.08|17195.08|17272.45|17192.45|10
1730881570000|2024-11-06 08:26:10|17275|17195|17281.88|17201.88|17281.88|17201.88|17275|17195|10
1730881580000|2024-11-06 08:26:20|17282.92|17202.92|17294.67|17214.67|17294.67|17214.67|17282.92|17202.92|10
1730881590000|2024-11-06 08:26:30|17294.14|17214.14|17292.75|17212.75|17294.14|17214.14|17292.57|17212.57|10
1730881600000|2024-11-06 08:26:40|17291.71|17211.71|17290.49|17210.49|17291.71|17211.71|17288.33|17208.33|10
1730881610000|2024-11-06 08:26:50|17292.91|17212.91|17296.78|17216.78|17296.96|17216.96|17292.91|17212.91|10
1730881620000|2024-11-06 08:27:00|17296.16|17216.16|17298.37|17218.37|17298.65|17218.65|17296.16|17216.16|10
1730881630000|2024-11-06 08:27:10|17297.62|17217.62|17301.83|17221.83|17301.83|17221.83|17297.62|17217.62|10
1730881640000|2024-11-06 08:27:20|17300.76|17220.76|17300.09|17220.09|17300.79|17220.79|17299.69|17219.69|10
1730881650000|2024-11-06 08:27:30|17299.96|17219.96|17298.45|17218.45|17299.96|17219.96|17296.63|17216.63|10
1730881660000|2024-11-06 08:27:40|17298.41|17218.41|17298.47|17218.47|17298.9|17218.9|17297.28|17217.28|10
1730881670000|2024-11-06 08:27:50|17299.43|17219.43|17298.92|17218.92|17299.97|17219.97|17298.92|17218.92|9
1730881680000|2024-11-06 08:28:00|17298.21|17218.21|17293.48|17213.48|17300.15|17220.15|17293.48|17213.48|10
1730881690000|2024-11-06 08:28:10|17293.29|17213.29|17282.63|17202.63|17293.29|17213.29|17282.63|17202.63|10
1730881700000|2024-11-06 08:28:20|17279.03|17199.03|17277.23|17197.23|17279.03|17199.03|17276.13|17196.13|10
1730881710000|2024-11-06 08:28:30|17277.39|17197.39|17283.05|17203.05|17283.05|17203.05|17277.39|17197.39|10
1730881720000|2024-11-06 08:28:40|17283.19|17203.19|17282.83|17202.83|17284.53|17204.53|17282.44|17202.44|10
1730881730000|2024-11-06 08:28:50|17283.11|17203.11|17277.67|17197.67|17283.11|17203.11|17277.67|17197.67|10
1730881740000|2024-11-06 08:29:00|17278.01|17198.01|17273.42|17193.42|17278.62|17198.62|17273.42|17193.42|10
1730881750000|2024-11-06 08:29:10|17273.69|17193.69|17272.99|17192.99|17273.69|17193.69|17271.28|17191.28|10
1730881760000|2024-11-06 08:29:20|17272.58|17192.58|17277.16|17197.16|17277.16|17197.16|17272.58|17192.58|10
1730881770000|2024-11-06 08:29:30|17277.81|17197.81|17279.62|17199.62|17279.62|17199.62|17277.78|17197.78|10
1730881780000|2024-11-06 08:29:40|17280.03|17200.03|17282.72|17202.72|17282.72|17202.72|17280.03|17200.03|10
1730881790000|2024-11-06 08:29:50|17282.5|17202.5|17292.09|17212.09|17292.09|17212.09|17282.5|17202.5|10
1730881800000|2024-11-06 08:30:00|17292.34|17212.34|17297.26|17217.26|17298.78|17218.78|17291.83|17211.83|10
1730881810000|2024-11-06 08:30:10|17297.28|17217.28|17295.67|17215.67|17299.06|17219.06|17295.67|17215.67|10
1730881820000|2024-11-06 08:30:20|17295.22|17215.22|17289.95|17209.95|17295.66|17215.66|17289.95|17209.95|10
1730881830000|2024-11-06 08:30:30|17289.12|17209.12|17286.67|17206.67|17290.02|17210.02|17286.67|17206.67|10
1730881840000|2024-11-06 08:30:40|17287.89|17207.89|17285.8|17205.8|17287.89|17207.89|17285.08|17205.08|10
1730881850000|2024-11-06 08:30:50|17285.94|17205.94|17277.23|17197.23|17285.94|17205.94|17277.23|17197.23|10
1730881860000|2024-11-06 08:31:00|17276.74|17196.74|17271.03|17191.03|17277.16|17197.16|17271.03|17191.03|10
1730881870000|2024-11-06 08:31:10|17270.46|17190.46|17264.36|17184.36|17270.46|17190.46|17263.34|17183.34|10
1730881880000|2024-11-06 08:31:20|17259.51|17179.51|17256.04|17176.04|17259.51|17179.51|17256.04|17176.04|10
1730881890000|2024-11-06 08:31:30|17256.55|17176.55|17253.3|17173.3|17256.64|17176.64|17253.3|17173.3|10
1730881900000|2024-11-06 08:31:40|17252.4|17172.4|17253.04|17173.04|17254.87|17174.87|17252.4|17172.4|10
1730881910000|2024-11-06 08:31:50|17253.27|17173.27|17258.37|17178.37|17258.37|17178.37|17253.27|17173.27|10
1730881920000|2024-11-06 08:32:00|17257.53|17177.53|17251.72|17171.72|17257.53|17177.53|17251.23|17171.23|10
1730881930000|2024-11-06 08:32:10|17250.07|17170.07|17247.11|17167.11|17250.07|17170.07|17246.61|17166.61|10
1730881940000|2024-11-06 08:32:20|17248.7|17168.7|17252.34|17172.34|17252.34|17172.34|17246.1|17166.1|10
1730881950000|2024-11-06 08:32:30|17254.2|17174.2|17251.61|17171.61|17254.2|17174.2|17251.61|17171.61|10
1730881960000|2024-11-06 08:32:40|17251.09|17171.09|17244.05|17164.05|17251.09|17171.09|17244.05|17164.05|10
1730881970000|2024-11-06 08:32:50|17243.87|17163.87|17239.17|17159.17|17243.87|17163.87|17239.17|17159.17|10
1730881980000|2024-11-06 08:33:00|17238.72|17158.72|17236.4|17156.4|17238.72|17158.72|17235.17|17155.17|9
1730881990000|2024-11-06 08:33:10|17237.61|17157.61|17245.55|17165.55|17245.55|17165.55|17237.61|17157.61|10
1730882000000|2024-11-06 08:33:20|17246.15|17166.15|17254.56|17174.56|17254.99|17174.99|17246.05|17166.05|10
1730882010000|2024-11-06 08:33:30|17254.07|17174.07|17247.58|17167.58|17254.07|17174.07|17247.58|17167.58|10
1730882020000|2024-11-06 08:33:40|17247.44|17167.44|17242.37|17162.37|17247.44|17167.44|17242.37|17162.37|10
1730882030000|2024-11-06 08:33:50|17243.14|17163.14|17240.14|17160.14|17243.14|17163.14|17240.14|17160.14|10
1730882040000|2024-11-06 08:34:00|17239.75|17159.75|17237.07|17157.07|17239.87|17159.87|17237.07|17157.07|10
1730882050000|2024-11-06 08:34:10|17236.36|17156.36|17237.41|17157.41|17238.77|17158.77|17235.94|17155.94|10
1730882060000|2024-11-06 08:34:20|17238.25|17158.25|17239.5|17159.5|17240.11|17160.11|17237.55|17157.55|10
1730882070000|2024-11-06 08:34:30|17238.78|17158.78|17234.86|17154.86|17238.87|17158.87|17234.04|17154.04|10
1730882080000|2024-11-06 08:34:40|17234.97|17154.97|17233.1|17153.1|17234.97|17154.97|17231.07|17151.07|10
1730882090000|2024-11-06 08:34:50|17234.4|17154.4|17240.5|17160.5|17240.5|17160.5|17234.29|17154.29|10
1730882100000|2024-11-06 08:35:00|17240.71|17160.71|17260.77|17180.77|17260.77|17180.77|17240.71|17160.71|10
1730882110000|2024-11-06 08:35:10|17262.51|17182.51|17265.57|17185.57|17266.99|17186.99|17262.51|17182.51|9
1730882120000|2024-11-06 08:35:20|17264.1|17184.1|17276.05|17196.05|17276.05|17196.05|17264.1|17184.1|10
1730882130000|2024-11-06 08:35:30|17275.44|17195.44|17282.79|17202.79|17282.79|17202.79|17275.44|17195.44|10
1730882140000|2024-11-06 08:35:40|17282.51|17202.51|17283.31|17203.31|17283.33|17203.33|17281.06|17201.06|10
1730882150000|2024-11-06 08:35:50|17283.7|17203.7|17288.1|17208.1|17288.1|17208.1|17283.7|17203.7|10
1730882160000|2024-11-06 08:36:00|17288.78|17208.78|17294.89|17214.89|17297.24|17217.24|17288.78|17208.78|10
1730882170000|2024-11-06 08:36:10|17294.57|17214.57|17297.63|17217.63|17297.92|17217.92|17292.83|17212.83|10
1730882180000|2024-11-06 08:36:20|17297.73|17217.73|17297.97|17217.97|17299.91|17219.91|17297.73|17217.73|10
1730882190000|2024-11-06 08:36:30|17297.07|17217.07|17295.32|17215.32|17297.6|17217.6|17295.32|17215.32|10
1730882200000|2024-11-06 08:36:40|17293.49|17213.49|17288.01|17208.01|17293.49|17213.49|17288.01|17208.01|10
1730882210000|2024-11-06 08:36:50|17287.79|17207.79|17285.94|17205.94|17288.27|17208.27|17285.94|17205.94|10
1730882220000|2024-11-06 08:37:00|17287.92|17207.92|17293.36|17213.36|17293.36|17213.36|17286.73|17206.73|10
1730882230000|2024-11-06 08:37:10|17293.89|17213.89|17306.61|17226.61|17307.54|17227.54|17293.89|17213.89|10
1730882240000|2024-11-06 08:37:20|17305.84|17225.84|17309.94|17229.94|17309.94|17229.94|17305.35|17225.35|10
1730882250000|2024-11-06 08:37:30|17309.4|17229.4|17303.9|17223.9|17309.4|17229.4|17302.94|17222.94|10
1730882260000|2024-11-06 08:37:40|17304.21|17224.21|17309.1|17229.1|17309.1|17229.1|17304.17|17224.17|10
1730882270000|2024-11-06 08:37:50|17307.79|17227.79|17318.58|17238.58|17318.58|17238.58|17307.79|17227.79|10
1730882280000|2024-11-06 08:38:00|17318.83|17238.83|17331.74|17251.74|17331.74|17251.74|17318.83|17238.83|10
1730882290000|2024-11-06 08:38:10|17331.35|17251.35|17341.17|17261.17|17341.17|17261.17|17331.35|17251.35|10
1730882300000|2024-11-06 08:38:20|17341.3|17261.3|17338.28|17258.28|17342.12|17262.12|17338.28|17258.28|10
1730882310000|2024-11-06 08:38:30|17338.05|17258.05|17338.37|17258.37|17338.86|17258.86|17337.48|17257.48|9
1730882320000|2024-11-06 08:38:40|17336.98|17256.98|17337.25|17257.25|17337.54|17257.54|17336.71|17256.71|10
1730882330000|2024-11-06 08:38:50|17337.79|17257.79|17345.04|17265.04|17345.11|17265.11|17337.79|17257.79|10
1730882340000|2024-11-06 08:39:00|17345.52|17265.52|17342.54|17262.54|17345.81|17265.81|17342.3|17262.3|10
1730882350000|2024-11-06 08:39:10|17343.24|17263.24|17339.31|17259.31|17343.24|17263.24|17339.31|17259.31|10
1730882360000|2024-11-06 08:39:20|17339.12|17259.12|17347.17|17267.17|17347.59|17267.59|17339.12|17259.12|10
1730882370000|2024-11-06 08:39:30|17346.85|17266.85|17345.26|17265.26|17348.87|17268.87|17343.8|17263.8|10
1730882380000|2024-11-06 08:39:40|17344.5|17264.5|17342.23|17262.23|17344.5|17264.5|17342.04|17262.04|10
1730882390000|2024-11-06 08:39:50|17342.39|17262.39|17348.29|17268.29|17348.29|17268.29|17342.39|17262.39|10
1730882400000|2024-11-06 08:40:00|17348.95|17268.95|17349.03|17269.03|17350.67|17270.67|17348.95|17268.95|10
1730882410000|2024-11-06 08:40:10|17348.98|17268.98|17344.01|17264.01|17348.98|17268.98|17344.01|17264.01|10
1730882420000|2024-11-06 08:40:20|17344.19|17264.19|17342.92|17262.92|17344.19|17264.19|17342.74|17262.74|10
1730882430000|2024-11-06 08:40:30|17343.47|17263.47|17344.38|17264.38|17344.38|17264.38|17340.87|17260.87|10
1730882440000|2024-11-06 08:40:40|17344.48|17264.48|17342.51|17262.51|17345.31|17265.31|17342.09|17262.09|10
1730882450000|2024-11-06 08:40:50|17342.29|17262.29|17345.15|17265.15|17345.59|17265.59|17342.29|17262.29|10
1730882460000|2024-11-06 08:41:00|17345.29|17265.29|17346.71|17266.71|17346.71|17266.71|17345.29|17265.29|10
1730882470000|2024-11-06 08:41:10|17352.75|17272.75|17353.83|17273.83|17354.52|17274.52|17351.58|17271.58|10
1730882480000|2024-11-06 08:41:20|17354.72|17274.72|17353.41|17273.41|17355.68|17275.68|17350.93|17270.93|10
1730882490000|2024-11-06 08:41:30|17353.28|17273.28|17354.29|17274.29|17354.38|17274.38|17353.28|17273.28|10
1730882500000|2024-11-06 08:41:40|17356.6|17276.6|17358.21|17278.21|17358.5|17278.5|17356.6|17276.6|10
1730882510000|2024-11-06 08:41:50|17359.55|17279.55|17364.71|17284.71|17364.96|17284.96|17359.55|17279.55|10
1730882520000|2024-11-06 08:42:00|17364.61|17284.61|17365.87|17285.87|17365.87|17285.87|17363.83|17283.83|10
1730882530000|2024-11-06 08:42:10|17366.62|17286.62|17375.43|17295.43|17375.43|17295.43|17366.62|17286.62|10
1730882540000|2024-11-06 08:42:20|17375.4|17295.4|17385.76|17305.76|17385.76|17305.76|17375.4|17295.4|10
1730882550000|2024-11-06 08:42:30|17385.48|17305.48|17386.45|17306.45|17386.45|17306.45|17385.38|17305.38|10
1730882560000|2024-11-06 08:42:40|17386.88|17306.88|17387.07|17307.07|17388.04|17308.04|17386.57|17306.57|10
1730882570000|2024-11-06 08:42:50|17386.53|17306.53|17382.72|17302.72|17386.53|17306.53|17382.38|17302.38|10
1730882580000|2024-11-06 08:43:00|17382.68|17302.68|17385.81|17305.81|17385.83|17305.83|17382.05|17302.05|10
1730882590000|2024-11-06 08:43:10|17385.38|17305.38|17392.6|17312.6|17392.6|17312.6|17385.38|17305.38|10
1730882600000|2024-11-06 08:43:20|17392.9|17312.9|17395.88|17315.88|17395.88|17315.88|17392.9|17312.9|10
1730882610000|2024-11-06 08:43:30|17396.9|17316.9|17396.23|17316.23|17397.01|17317.01|17395.86|17315.86|10
1730882620000|2024-11-06 08:43:40|17396.05|17316.05|17400.03|17320.03|17400.03|17320.03|17396.05|17316.05|8
1730882630000|2024-11-06 08:43:50|17399.87|17319.87|17403.68|17323.68|17403.73|17323.73|17398.79|17318.79|10
1730882640000|2024-11-06 08:44:00|17405.47|17325.47|17409.67|17329.67|17409.67|17329.67|17405.47|17325.47|10
1730882650000|2024-11-06 08:44:10|17410.54|17330.54|17409.9|17329.9|17411.23|17331.23|17408.89|17328.89|10
1730882660000|2024-11-06 08:44:20|17409.69|17329.69|17411.11|17331.11|17411.11|17331.11|17408.82|17328.82|10
1730882670000|2024-11-06 08:44:30|17410.63|17330.63|17410.84|17330.84|17411.84|17331.84|17410.02|17330.02|10
1730882680000|2024-11-06 08:44:40|17411.91|17331.91|17412.16|17332.16|17412.16|17332.16|17411.2|17331.2|10
1730882690000|2024-11-06 08:44:50|17412.86|17332.86|17415.7|17335.7|17415.7|17335.7|17412.38|17332.38|10
1730882700000|2024-11-06 08:45:00|17415.76|17335.76|17411.65|17331.65|17416.31|17336.31|17411.65|17331.65|10
1730882710000|2024-11-06 08:45:10|17411.07|17331.07|17403.98|17323.98|17411.07|17331.07|17403.98|17323.98|10
1730882720000|2024-11-06 08:45:20|17403.05|17323.05|17400.12|17320.12|17403.05|17323.05|17400.12|17320.12|10
1730882730000|2024-11-06 08:45:30|17399.98|17319.98|17398.19|17318.19|17399.98|17319.98|17398.08|17318.08|10
1730882740000|2024-11-06 08:45:40|17398.53|17318.53|17403.8|17323.8|17403.8|17323.8|17398.53|17318.53|10
1730882750000|2024-11-06 08:45:50|17404.04|17324.04|17404.5|17324.5|17404.89|17324.89|17404.04|17324.04|10
1730882760000|2024-11-06 08:46:00|17404.55|17324.55|17404.3|17324.3|17405.14|17325.14|17403.61|17323.61|10
1730882770000|2024-11-06 08:46:10|17404.58|17324.58|17403.31|17323.31|17404.58|17324.58|17400.6|17320.6|10
1730882780000|2024-11-06 08:46:20|17404.28|17324.28|17404.36|17324.36|17404.87|17324.87|17403.88|17323.88|10
1730882790000|2024-11-06 08:46:30|17405.04|17325.04|17408.38|17328.38|17408.38|17328.38|17404.01|17324.01|10
1730882800000|2024-11-06 08:46:40|17408.91|17328.91|17410.1|17330.1|17410.1|17330.1|17407.64|17327.64|10
1730882810000|2024-11-06 08:46:50|17409.46|17329.46|17406.47|17326.47|17409.51|17329.51|17406.47|17326.47|10
1730882820000|2024-11-06 08:47:00|17406.35|17326.35|17400.69|17320.69|17406.73|17326.73|17400.69|17320.69|10
1730882830000|2024-11-06 08:47:10|17396.93|17316.93|17389.53|17309.53|17396.93|17316.93|17389.53|17309.53|10
1730882840000|2024-11-06 08:47:20|17390.06|17310.06|17384.17|17304.17|17390.06|17310.06|17384.17|17304.17|10
1730882850000|2024-11-06 08:47:30|17383.75|17303.75|17381.29|17301.29|17383.88|17303.88|17381.24|17301.24|10
1730882860000|2024-11-06 08:47:40|17382.06|17302.06|17384.91|17304.91|17384.91|17304.91|17382.06|17302.06|10
1730882870000|2024-11-06 08:47:50|17384.34|17304.34|17386.6|17306.6|17386.6|17306.6|17384.34|17304.34|10
1730882880000|2024-11-06 08:48:00|17385.48|17305.48|17387.38|17307.38|17387.62|17307.62|17385.16|17305.16|10
1730882890000|2024-11-06 08:48:10|17387.59|17307.59|17389.85|17309.85|17390.77|17310.77|17387.59|17307.59|10
1730882900000|2024-11-06 08:48:20|17389.42|17309.42|17386.81|17306.81|17389.42|17309.42|17385.53|17305.53|10
1730882910000|2024-11-06 08:48:30|17386.66|17306.66|17391.48|17311.48|17391.48|17311.48|17386.66|17306.66|10
1730882920000|2024-11-06 08:48:40|17391.68|17311.68|17392.11|17312.11|17392.82|17312.82|17391.16|17311.16|10
1730882930000|2024-11-06 08:48:50|17393.02|17313.02|17398.82|17318.82|17399.03|17319.03|17393.02|17313.02|10
1730882940000|2024-11-06 08:49:00|17399.42|17319.42|17397.65|17317.65|17400.23|17320.23|17397.39|17317.39|9
1730882950000|2024-11-06 08:49:10|17396.86|17316.86|17391.34|17311.34|17396.86|17316.86|17391.34|17311.34|10
1730882960000|2024-11-06 08:49:20|17388.94|17308.94|17389.1|17309.1|17390.56|17310.56|17388.72|17308.72|10
1730882970000|2024-11-06 08:49:30|17389.2|17309.2|17387.66|17307.66|17390.09|17310.09|17387.66|17307.66|10
1730882980000|2024-11-06 08:49:40|17386.48|17306.48|17384.79|17304.79|17386.48|17306.48|17384.79|17304.79|10
1730882990000|2024-11-06 08:49:50|17385.36|17305.36|17386.26|17306.26|17386.26|17306.26|17385.16|17305.16|10
1730883000000|2024-11-06 08:50:00|17386.64|17306.64|17391.62|17311.62|17391.62|17311.62|17386.64|17306.64|10
1730883010000|2024-11-06 08:50:10|17392.18|17312.18|17394.86|17314.86|17395.14|17315.14|17392.02|17312.02|10
1730883020000|2024-11-06 08:50:20|17394.97|17314.97|17399.85|17319.85|17399.85|17319.85|17394.88|17314.88|10
1730883030000|2024-11-06 08:50:30|17399.52|17319.52|17400.35|17320.35|17400.87|17320.87|17399.38|17319.38|10
1730883040000|2024-11-06 08:50:40|17401.37|17321.37|17401.38|17321.38|17401.44|17321.44|17400.04|17320.04|10
1730883050000|2024-11-06 08:50:50|17401.4|17321.4|17402.54|17322.54|17402.66|17322.66|17400.73|17320.73|10
1730883060000|2024-11-06 08:51:00|17402.85|17322.85|17404.06|17324.06|17404.06|17324.06|17401.4|17321.4|10
1730883070000|2024-11-06 08:51:10|17403.82|17323.82|17405.14|17325.14|17405.25|17325.25|17403.82|17323.82|10
1730883080000|2024-11-06 08:51:20|17405.36|17325.36|17404.3|17324.3|17406.09|17326.09|17403.38|17323.38|10
1730883090000|2024-11-06 08:51:30|17404.27|17324.27|17402.49|17322.49|17404.46|17324.46|17401.55|17321.55|8
1730883100000|2024-11-06 08:51:40|17402.42|17322.42|17408.68|17328.68|17408.68|17328.68|17402.42|17322.42|10
1730883110000|2024-11-06 08:51:50|17408.29|17328.29|17411.26|17331.26|17411.26|17331.26|17408.29|17328.29|10
1730883120000|2024-11-06 08:52:00|17411.47|17331.47|17414.27|17334.27|17414.27|17334.27|17409.85|17329.85|10
1730883130000|2024-11-06 08:52:10|17415.79|17335.79|17416.57|17336.57|17417.88|17337.88|17415.68|17335.68|10
1730883140000|2024-11-06 08:52:20|17416.9|17336.9|17418.82|17338.82|17418.89|17338.89|17416.9|17336.9|10
1730883150000|2024-11-06 08:52:30|17418.85|17338.85|17418.42|17338.42|17419.9|17339.9|17418.2|17338.2|10
1730883160000|2024-11-06 08:52:40|17418.24|17338.24|17415.74|17335.74|17418.24|17338.24|17415.74|17335.74|10
1730883170000|2024-11-06 08:52:50|17414.55|17334.55|17414.62|17334.62|17415.06|17335.06|17414.1|17334.1|8
1730883180000|2024-11-06 08:53:00|17414.5|17334.5|17408.76|17328.76|17414.5|17334.5|17408.76|17328.76|10
1730883190000|2024-11-06 08:53:10|17407.27|17327.27|17413.13|17333.13|17413.13|17333.13|17406.33|17326.33|10
1730883200000|2024-11-06 08:53:20|17413.06|17333.06|17412.99|17332.99|17414.12|17334.12|17412.99|17332.99|10
1730883210000|2024-11-06 08:53:30|17413.56|17333.56|17413.61|17333.61|17414.03|17334.03|17413.56|17333.56|10
1730883220000|2024-11-06 08:53:40|17414.26|17334.26|17416.12|17336.12|17416.12|17336.12|17412.37|17332.37|10
1730883230000|2024-11-06 08:53:50|17417.55|17337.55|17420.69|17340.69|17420.72|17340.72|17417.55|17337.55|10
1730883240000|2024-11-06 08:54:00|17421.82|17341.82|17421.68|17341.68|17421.82|17341.82|17419.66|17339.66|10
1730883250000|2024-11-06 08:54:10|17424.15|17344.15|17424.05|17344.05|17424.15|17344.15|17420.52|17340.52|10
1730883260000|2024-11-06 08:54:20|17424.46|17344.46|17423.54|17343.54|17425.28|17345.28|17423.54|17343.54|10
1730883270000|2024-11-06 08:54:30|17424.45|17344.45|17426.3|17346.3|17426.3|17346.3|17424.45|17344.45|10
1730883280000|2024-11-06 08:54:40|17426.6|17346.6|17429.37|17349.37|17429.66|17349.66|17426.54|17346.54|10
1730883290000|2024-11-06 08:54:50|17429.43|17349.43|17431.9|17351.9|17433.17|17353.17|17429.43|17349.43|10
1730883300000|2024-11-06 08:55:00|17431.93|17351.93|17435.5|17355.5|17435.69|17355.69|17431.93|17351.93|9
1730883310000|2024-11-06 08:55:10|17435.89|17355.89|17430.44|17350.44|17435.91|17355.91|17430.41|17350.41|10
1730883320000|2024-11-06 08:55:20|17429.12|17349.12|17422.12|17342.12|17429.12|17349.12|17421.2|17341.2|10
1730883330000|2024-11-06 08:55:30|17421.32|17341.32|17417.88|17337.88|17421.32|17341.32|17417.16|17337.16|10
1730883340000|2024-11-06 08:55:40|17418.16|17338.16|17416.91|17336.91|17418.16|17338.16|17416.65|17336.65|10
1730883350000|2024-11-06 08:55:50|17414.76|17334.76|17416.11|17336.11|17416.11|17336.11|17414.28|17334.28|10
1730883360000|2024-11-06 08:56:00|17416.19|17336.19|17417.64|17337.64|17417.64|17337.64|17416.19|17336.19|10
1730883370000|2024-11-06 08:56:10|17417.74|17337.74|17418.39|17338.39|17418.41|17338.41|17417.73|17337.73|10
1730883380000|2024-11-06 08:56:20|17417.99|17337.99|17420.01|17340.01|17420.01|17340.01|17416.57|17336.57|10
1730883390000|2024-11-06 08:56:30|17420.23|17340.23|17417.68|17337.68|17420.42|17340.42|17417.66|17337.66|9
1730883400000|2024-11-06 08:56:40|17417.27|17337.27|17417.41|17337.41|17417.86|17337.86|17416.53|17336.53|10
1730883410000|2024-11-06 08:56:50|17417.55|17337.55|17417.3|17337.3|17417.6|17337.6|17417.05|17337.05|10
1730883420000|2024-11-06 08:57:00|17417.29|17337.29|17415.01|17335.01|17417.29|17337.29|17415.01|17335.01|10
1730883430000|2024-11-06 08:57:10|17414.68|17334.68|17413.63|17333.63|17414.68|17334.68|17411.68|17331.68|10
1730883440000|2024-11-06 08:57:20|17414.26|17334.26|17415.64|17335.64|17415.64|17335.64|17414.22|17334.22|10
1730883450000|2024-11-06 08:57:30|17415.87|17335.87|17422.6|17342.6|17422.6|17342.6|17415.87|17335.87|9
1730883460000|2024-11-06 08:57:40|17422.69|17342.69|17424.72|17344.72|17424.72|17344.72|17422.34|17342.34|9
1730883470000|2024-11-06 08:57:50|17424.57|17344.57|17429.26|17349.26|17429.26|17349.26|17424.54|17344.54|10
1730883480000|2024-11-06 08:58:00|17429.6|17349.6|17426.79|17346.79|17429.6|17349.6|17426.79|17346.79|10
1730883490000|2024-11-06 08:58:10|17427.89|17347.89|17428.13|17348.13|17429.06|17349.06|17427.89|17347.89|10
1730883500000|2024-11-06 08:58:20|17428.51|17348.51|17432.41|17352.41|17432.47|17352.47|17428.51|17348.51|10
1730883510000|2024-11-06 08:58:30|17432.54|17352.54|17432.79|17352.79|17432.79|17352.79|17432.1|17352.1|10
1730883520000|2024-11-06 08:58:40|17432.6|17352.6|17434.81|17354.81|17434.81|17354.81|17432.45|17352.45|10
1730883530000|2024-11-06 08:58:50|17436.54|17356.54|17438.45|17358.45|17438.45|17358.45|17436.04|17356.04|10
1730883540000|2024-11-06 08:59:00|17438.69|17358.69|17438.49|17358.49|17438.89|17358.89|17437.42|17357.42|10
1730883550000|2024-11-06 08:59:10|17438.22|17358.22|17441.1|17361.1|17441.57|17361.57|17438.22|17358.22|10
1730883560000|2024-11-06 08:59:20|17440.93|17360.93|17443.31|17363.31|17443.31|17363.31|17440.93|17360.93|10
1730883570000|2024-11-06 08:59:30|17443.2|17363.2|17441.76|17361.76|17443.25|17363.25|17441.76|17361.76|9
1730883580000|2024-11-06 08:59:40|17441.57|17361.57|17439.5|17359.5|17443.57|17363.57|17439.5|17359.5|10
1730883590000|2024-11-06 08:59:50|17439.83|17359.83|17436.06|17356.06|17439.93|17359.93|17436.06|17356.06|10
1730883600000|2024-11-06 09:00:00|17437.09|17357.09|17438.78|17358.78|17440.33|17360.33|17437.09|17357.09|10
1730883610000|2024-11-06 09:00:10|17439.26|17359.26|17439.71|17359.71|17439.85|17359.85|17438.13|17358.13|10
1730883620000|2024-11-06 09:00:20|17439.85|17359.85|17439.87|17359.87|17440.59|17360.59|17439.82|17359.82|10
1730883630000|2024-11-06 09:00:30|17439.76|17359.76|17439.62|17359.62|17439.76|17359.76|17437.32|17357.32|10
1730883640000|2024-11-06 09:00:40|17439.45|17359.45|17443.29|17363.29|17443.29|17363.29|17439.45|17359.45|10
1730883650000|2024-11-06 09:00:50|17442.7|17362.7|17443.81|17363.81|17444.22|17364.22|17442.7|17362.7|9
1730883660000|2024-11-06 09:01:00|17443.9|17363.9|17444.83|17364.83|17446.83|17366.83|17443.74|17363.74|10
1730883670000|2024-11-06 09:01:10|17445.46|17365.46|17450.08|17370.08|17450.08|17370.08|17445.46|17365.46|10
1730883680000|2024-11-06 09:01:20|17450.24|17370.24|17455.56|17375.56|17455.56|17375.56|17450.24|17370.24|10
1730883690000|2024-11-06 09:01:30|17456.63|17376.63|17459.09|17379.09|17459.09|17379.09|17455.75|17375.75|9
1730883700000|2024-11-06 09:01:40|17458.92|17378.92|17462.48|17382.48|17462.89|17382.89|17458.92|17378.92|10
1730883710000|2024-11-06 09:01:50|17462.26|17382.26|17464.37|17384.37|17464.62|17384.62|17462.26|17382.26|10
1730883720000|2024-11-06 09:02:00|17465.02|17385.02|17463.9|17383.9|17465.02|17385.02|17463.21|17383.21|10
1730883730000|2024-11-06 09:02:10|17464.14|17384.14|17471.86|17391.86|17471.86|17391.86|17464.14|17384.14|10
1730883740000|2024-11-06 09:02:20|17472.17|17392.17|17474.5|17394.5|17474.5|17394.5|17471.62|17391.62|10
1730883750000|2024-11-06 09:02:30|17475.21|17395.21|17481.63|17401.63|17481.95|17401.95|17475.21|17395.21|10
1730883760000|2024-11-06 09:02:40|17480.86|17400.86|17477.1|17397.1|17480.86|17400.86|17476.47|17396.47|10
1730883770000|2024-11-06 09:02:50|17476.53|17396.53|17478.79|17398.79|17479.29|17399.29|17476.53|17396.53|10
1730883780000|2024-11-06 09:03:00|17478.68|17398.68|17477.6|17397.6|17479.72|17399.72|17477.6|17397.6|10
1730883790000|2024-11-06 09:03:10|17478.23|17398.23|17476.47|17396.47|17479.51|17399.51|17476.47|17396.47|10
1730883800000|2024-11-06 09:03:20|17476.56|17396.56|17482.72|17402.72|17482.72|17402.72|17476.25|17396.25|10
1730883810000|2024-11-06 09:03:30|17482.85|17402.85|17487.09|17407.09|17487.09|17407.09|17482.81|17402.81|10
1730883820000|2024-11-06 09:03:40|17487.44|17407.44|17500.65|17420.65|17500.65|17420.65|17487.44|17407.44|10
1730883830000|2024-11-06 09:03:50|17502.21|17422.21|17507.21|17427.21|17507.21|17427.21|17502.21|17422.21|10
1730883840000|2024-11-06 09:04:00|17512.19|17432.19|17511.62|17431.62|17513.14|17433.14|17510.83|17430.83|10
1730883850000|2024-11-06 09:04:10|17511.67|17431.67|17509.68|17429.68|17512|17432|17509.49|17429.49|10
1730883860000|2024-11-06 09:04:20|17509.86|17429.86|17511.33|17431.33|17511.36|17431.36|17509.86|17429.86|10
1730883870000|2024-11-06 09:04:30|17510.85|17430.85|17506.33|17426.33|17510.85|17430.85|17506.33|17426.33|10
1730883880000|2024-11-06 09:04:40|17505.69|17425.69|17503.8|17423.8|17505.69|17425.69|17502.78|17422.78|10
1730883890000|2024-11-06 09:04:50|17503.71|17423.71|17507|17427|17507.04|17427.04|17503.71|17423.71|10
1730883900000|2024-11-06 09:05:00|17507.8|17427.8|17505.04|17425.04|17507.8|17427.8|17503.84|17423.84|10
1730883910000|2024-11-06 09:05:10|17504.84|17424.84|17496.18|17416.18|17504.84|17424.84|17496.18|17416.18|10
1730883920000|2024-11-06 09:05:20|17495.54|17415.54|17489.28|17409.28|17496.35|17416.35|17489.28|17409.28|10
1730883930000|2024-11-06 09:05:30|17489.05|17409.05|17476.48|17396.48|17489.05|17409.05|17476.48|17396.48|10
1730883940000|2024-11-06 09:05:40|17476.84|17396.84|17474.72|17394.72|17477.3|17397.3|17474.72|17394.72|10
1730883950000|2024-11-06 09:05:50|17473.44|17393.44|17477.46|17397.46|17477.46|17397.46|17473.33|17393.33|10
1730883960000|2024-11-06 09:06:00|17477.95|17397.95|17484.89|17404.89|17484.89|17404.89|17477.49|17397.49|10
1730883970000|2024-11-06 09:06:10|17487.08|17407.08|17494.94|17414.94|17494.94|17414.94|17487.08|17407.08|10
1730883980000|2024-11-06 09:06:20|17496.14|17416.14|17497.37|17417.37|17498.2|17418.2|17496.14|17416.14|10
1730883990000|2024-11-06 09:06:30|17495.43|17415.43|17494.77|17414.77|17497.46|17417.46|17494.77|17414.77|10
1730884000000|2024-11-06 09:06:40|17493.81|17413.81|17494.41|17414.41|17495.98|17415.98|17493.48|17413.48|10
1730884010000|2024-11-06 09:06:50|17494.15|17414.15|17492.71|17412.71|17494.57|17414.57|17492.51|17412.51|10
1730884020000|2024-11-06 09:07:00|17493.17|17413.17|17493.29|17413.29|17493.29|17413.29|17492.41|17412.41|10
1730884030000|2024-11-06 09:07:10|17493.73|17413.73|17496.63|17416.63|17496.63|17416.63|17492.51|17412.51|10
1730884040000|2024-11-06 09:07:20|17497.51|17417.51|17496.72|17416.72|17497.51|17417.51|17495.98|17415.98|10
1730884050000|2024-11-06 09:07:30|17496.88|17416.88|17500.74|17420.74|17500.97|17420.97|17496.88|17416.88|10
1730884060000|2024-11-06 09:07:40|17500.27|17420.27|17502.32|17422.32|17502.32|17422.32|17500.24|17420.24|9
1730884070000|2024-11-06 09:07:50|17504.28|17424.28|17509.14|17429.14|17509.55|17429.55|17504.28|17424.28|10
1730884080000|2024-11-06 09:08:00|17509.71|17429.71|17508.03|17428.03|17510.64|17430.64|17507.42|17427.42|10
1730884090000|2024-11-06 09:08:10|17508.98|17428.98|17511.5|17431.5|17511.97|17431.97|17508.87|17428.87|10
1730884100000|2024-11-06 09:08:20|17512.15|17432.15|17513.52|17433.52|17513.52|17433.52|17511.72|17431.72|10
1730884110000|2024-11-06 09:08:30|17513.92|17433.92|17514.97|17434.97|17514.97|17434.97|17513.23|17433.23|10
1730884120000|2024-11-06 09:08:40|17514.48|17434.48|17515.59|17435.59|17516.44|17436.44|17514.13|17434.13|10
1730884130000|2024-11-06 09:08:50|17517.5|17437.5|17516.12|17436.12|17517.5|17437.5|17516.12|17436.12|10
1730884140000|2024-11-06 09:09:00|17516.06|17436.06|17518.7|17438.7|17518.7|17438.7|17515.72|17435.72|10
1730884150000|2024-11-06 09:09:10|17518.94|17438.94|17521.58|17441.58|17521.58|17441.58|17518.65|17438.65|10
1730884160000|2024-11-06 09:09:20|17521.87|17441.87|17522.88|17442.88|17523.7|17443.7|17521.87|17441.87|10
1730884170000|2024-11-06 09:09:30|17522.62|17442.62|17522.63|17442.63|17524.13|17444.13|17522.47|17442.47|9
1730884180000|2024-11-06 09:09:40|17522.86|17442.86|17518.69|17438.69|17523.29|17443.29|17518.03|17438.03|10
1730884190000|2024-11-06 09:09:50|17518.74|17438.74|17514.34|17434.34|17518.84|17438.84|17514.34|17434.34|10
1730884200000|2024-11-06 09:10:00|17514.11|17434.11|17505|17425|17514.11|17434.11|17505|17425|10
1730884210000|2024-11-06 09:10:10|17503.93|17423.93|17504.03|17424.03|17506.46|17426.46|17503.93|17423.93|10
1730884220000|2024-11-06 09:10:20|17506.54|17426.54|17503.34|17423.34|17506.54|17426.54|17503.21|17423.21|10
1730884230000|2024-11-06 09:10:30|17503.14|17423.14|17496.14|17416.14|17503.14|17423.14|17496.14|17416.14|10
1730884240000|2024-11-06 09:10:40|17496.18|17416.18|17489.87|17409.87|17496.2|17416.2|17489.87|17409.87|9
1730884250000|2024-11-06 09:10:50|17489.89|17409.89|17487.65|17407.65|17489.89|17409.89|17487.33|17407.33|10
1730884260000|2024-11-06 09:11:00|17488.08|17408.08|17491.2|17411.2|17491.32|17411.32|17488.08|17408.08|10
1730884270000|2024-11-06 09:11:10|17491.16|17411.16|17482.44|17402.44|17491.16|17411.16|17482.44|17402.44|10
1730884280000|2024-11-06 09:11:20|17482.49|17402.49|17481.25|17401.25|17483.01|17403.01|17481.25|17401.25|10
1730884290000|2024-11-06 09:11:30|17480.62|17400.62|17479.5|17399.5|17480.62|17400.62|17478.94|17398.94|9
1730884300000|2024-11-06 09:11:40|17479.76|17399.76|17479.91|17399.91|17479.91|17399.91|17477.72|17397.72|10
1730884310000|2024-11-06 09:11:50|17479.98|17399.98|17481.4|17401.4|17482.32|17402.32|17479.98|17399.98|10
1730884320000|2024-11-06 09:12:00|17482.09|17402.09|17483.19|17403.19|17484.18|17404.18|17481.99|17401.99|10
1730884330000|2024-11-06 09:12:10|17482.71|17402.71|17488|17408|17488|17408|17482.71|17402.71|9
1730884340000|2024-11-06 09:12:20|17489.18|17409.18|17492.99|17412.99|17492.99|17412.99|17489.18|17409.18|10
1730884350000|2024-11-06 09:12:30|17492.59|17412.59|17502.56|17422.56|17502.7|17422.7|17492.59|17412.59|10
1730884360000|2024-11-06 09:12:40|17502.71|17422.71|17503.02|17423.02|17504.25|17424.25|17502.06|17422.06|10
1730884370000|2024-11-06 09:12:50|17504.16|17424.16|17507.01|17427.01|17507.26|17427.26|17504.16|17424.16|10
1730884380000|2024-11-06 09:13:00|17506.93|17426.93|17502.78|17422.78|17506.93|17426.93|17502.42|17422.42|10
1730884390000|2024-11-06 09:13:10|17502.41|17422.41|17505.92|17425.92|17505.92|17425.92|17501.71|17421.71|9
1730884400000|2024-11-06 09:13:20|17506.71|17426.71|17510.69|17430.69|17510.69|17430.69|17506.71|17426.71|10
1730884410000|2024-11-06 09:13:30|17510.63|17430.63|17512.68|17432.68|17513.37|17433.37|17510.63|17430.63|10
1730884420000|2024-11-06 09:13:40|17515.91|17435.91|17519.36|17439.36|17519.36|17439.36|17515.89|17435.89|10
1730884430000|2024-11-06 09:13:50|17519.23|17439.23|17516.14|17436.14|17519.23|17439.23|17516.14|17436.14|10
1730884440000|2024-11-06 09:14:00|17516.2|17436.2|17516.93|17436.93|17517.3|17437.3|17515.73|17435.73|10
1730884450000|2024-11-06 09:14:10|17517.24|17437.24|17515.78|17435.78|17517.24|17437.24|17514.72|17434.72|10
1730884460000|2024-11-06 09:14:20|17515.88|17435.88|17517.16|17437.16|17517.34|17437.34|17515.88|17435.88|10
1730884470000|2024-11-06 09:14:30|17516.96|17436.96|17516.31|17436.31|17520.16|17440.16|17516.31|17436.31|10
1730884480000|2024-11-06 09:14:40|17515.95|17435.95|17513.85|17433.85|17515.95|17435.95|17513.85|17433.85|10
1730884490000|2024-11-06 09:14:50|17511.54|17431.54|17503.72|17423.72|17511.54|17431.54|17503.72|17423.72|10
1730884500000|2024-11-06 09:15:00|17503.79|17423.79|17507.97|17427.97|17507.97|17427.97|17503.79|17423.79|10
1730884510000|2024-11-06 09:15:10|17508.78|17428.78|17511|17431|17511.46|17431.46|17508.78|17428.78|10
1730884520000|2024-11-06 09:15:20|17511.32|17431.32|17514.6|17434.6|17514.6|17434.6|17511.14|17431.14|10
1730884530000|2024-11-06 09:15:30|17515.35|17435.35|17516.74|17436.74|17516.74|17436.74|17515.24|17435.24|10
1730884540000|2024-11-06 09:15:40|17516.79|17436.79|17519.18|17439.18|17519.18|17439.18|17516.69|17436.69|10
1730884550000|2024-11-06 09:15:50|17519.2|17439.2|17517.79|17437.79|17519.6|17439.6|17517.79|17437.79|10
1730884560000|2024-11-06 09:16:00|17517.76|17437.76|17520.13|17440.13|17521.2|17441.2|17517.56|17437.56|9
1730884570000|2024-11-06 09:16:10|17519.49|17439.49|17522.21|17442.21|17522.21|17442.21|17518.78|17438.78|10
1730884580000|2024-11-06 09:16:20|17522.98|17442.98|17524.65|17444.65|17524.65|17444.65|17522.98|17442.98|10
1730884590000|2024-11-06 09:16:30|17525.18|17445.18|17524.9|17444.9|17526.54|17446.54|17524.9|17444.9|10
1730884600000|2024-11-06 09:16:40|17524.62|17444.62|17524.46|17444.46|17525.2|17445.2|17524.25|17444.25|10
1730884610000|2024-11-06 09:16:50|17522.65|17442.65|17519.17|17439.17|17522.97|17442.97|17519.17|17439.17|10
1730884620000|2024-11-06 09:17:00|17518.93|17438.93|17513.41|17433.41|17519.14|17439.14|17513.41|17433.41|10
1730884630000|2024-11-06 09:17:10|17513.48|17433.48|17504.97|17424.97|17513.48|17433.48|17504.97|17424.97|10
1730884640000|2024-11-06 09:17:20|17503.47|17423.47|17498.27|17418.27|17503.47|17423.47|17498.04|17418.04|10
1730884650000|2024-11-06 09:17:30|17498.31|17418.31|17500.25|17420.25|17500.56|17420.56|17497.65|17417.65|10
1730884660000|2024-11-06 09:17:40|17501.04|17421.04|17502.29|17422.29|17502.29|17422.29|17500.75|17420.75|10
1730884670000|2024-11-06 09:17:50|17501.77|17421.77|17498.13|17418.13|17501.77|17421.77|17498.13|17418.13|10
1730884680000|2024-11-06 09:18:00|17498.1|17418.1|17500.01|17420.01|17500.35|17420.35|17497.54|17417.54|9
1730884690000|2024-11-06 09:18:10|17500.93|17420.93|17503.9|17423.9|17504.22|17424.22|17500.93|17420.93|10
1730884700000|2024-11-06 09:18:20|17504.02|17424.02|17502.3|17422.3|17504.02|17424.02|17501.45|17421.45|10
1730884710000|2024-11-06 09:18:30|17502.12|17422.12|17501.9|17421.9|17502.2|17422.2|17500.95|17420.95|10
1730884720000|2024-11-06 09:18:40|17502.15|17422.15|17499.56|17419.56|17502.61|17422.61|17499.56|17419.56|10
1730884730000|2024-11-06 09:18:50|17499|17419|17498.36|17418.36|17499.72|17419.72|17498.36|17418.36|10
1730884740000|2024-11-06 09:19:00|17498.47|17418.47|17493.6|17413.6|17498.64|17418.64|17493.6|17413.6|9
1730884750000|2024-11-06 09:19:10|17493.52|17413.52|17491.99|17411.99|17493.81|17413.81|17490.92|17410.92|9
1730884760000|2024-11-06 09:19:20|17492.94|17412.94|17493.4|17413.4|17493.77|17413.77|17492.5|17412.5|10
1730884770000|2024-11-06 09:19:30|17493.5|17413.5|17492.52|17412.52|17493.5|17413.5|17492.43|17412.43|10
1730884780000|2024-11-06 09:19:40|17492.64|17412.64|17494.61|17414.61|17495.08|17415.08|17492.64|17412.64|10
1730884790000|2024-11-06 09:19:50|17494.72|17414.72|17492.45|17412.45|17494.86|17414.86|17492.45|17412.45|10
1730884800000|2024-11-06 09:20:00|17491.76|17411.76|17484.25|17404.25|17491.76|17411.76|17484.16|17404.16|10
1730884810000|2024-11-06 09:20:10|17482.33|17402.33|17482.41|17402.41|17482.41|17402.41|17479.42|17399.42|10
1730884820000|2024-11-06 09:20:20|17482.27|17402.27|17481.89|17401.89|17482.68|17402.68|17480.99|17400.99|10
1730884830000|2024-11-06 09:20:30|17477.86|17397.86|17478.13|17398.13|17478.29|17398.29|17477.36|17397.36|9
1730884840000|2024-11-06 09:20:40|17478.11|17398.11|17480.09|17400.09|17481.35|17401.35|17478.11|17398.11|10
1730884850000|2024-11-06 09:20:50|17480.71|17400.71|17486.63|17406.63|17486.63|17406.63|17480.71|17400.71|10
1730884860000|2024-11-06 09:21:00|17486.79|17406.79|17487.97|17407.97|17488.96|17408.96|17486.38|17406.38|10
1730884870000|2024-11-06 09:21:10|17487.99|17407.99|17487.03|17407.03|17487.99|17407.99|17487.03|17407.03|10
1730884880000|2024-11-06 09:21:20|17486.89|17406.89|17486.47|17406.47|17487.74|17407.74|17486.34|17406.34|10
1730884890000|2024-11-06 09:21:30|17486.8|17406.8|17485.78|17405.78|17486.8|17406.8|17485.78|17405.78|10
1730884900000|2024-11-06 09:21:40|17484.93|17404.93|17481.63|17401.63|17484.93|17404.93|17481.34|17401.34|10
1730884910000|2024-11-06 09:21:50|17481.3|17401.3|17480.97|17400.97|17481.3|17401.3|17480.07|17400.07|10
1730884920000|2024-11-06 09:22:00|17480.81|17400.81|17482.78|17402.78|17483.61|17403.61|17480.81|17400.81|10
1730884930000|2024-11-06 09:22:10|17482.86|17402.86|17484.19|17404.19|17484.24|17404.24|17482.81|17402.81|10
1730884940000|2024-11-06 09:22:20|17484.5|17404.5|17483.39|17403.39|17485.31|17405.31|17483.39|17403.39|10
1730884950000|2024-11-06 09:22:30|17483.86|17403.86|17484.97|17404.97|17485.27|17405.27|17483.86|17403.86|10
1730884960000|2024-11-06 09:22:40|17485.02|17405.02|17485.37|17405.37|17485.68|17405.68|17485.02|17405.02|10
1730884970000|2024-11-06 09:22:50|17486.39|17406.39|17489.19|17409.19|17489.19|17409.19|17486.39|17406.39|10
1730884980000|2024-11-06 09:23:00|17489.88|17409.88|17490.52|17410.52|17491.13|17411.13|17489.88|17409.88|10
1730884990000|2024-11-06 09:23:10|17490.42|17410.42|17493.98|17413.98|17494.04|17414.04|17490.25|17410.25|10
1730885000000|2024-11-06 09:23:20|17494.63|17414.63|17496.55|17416.55|17496.59|17416.59|17494.63|17414.63|10
1730885010000|2024-11-06 09:23:30|17496.37|17416.37|17494.95|17414.95|17496.37|17416.37|17494.81|17414.81|10
1730885020000|2024-11-06 09:23:40|17495.26|17415.26|17498.48|17418.48|17498.56|17418.56|17495.26|17415.26|10
1730885030000|2024-11-06 09:23:50|17499.82|17419.82|17504.24|17424.24|17504.24|17424.24|17499.82|17419.82|10
1730885040000|2024-11-06 09:24:00|17504.03|17424.03|17500.8|17420.8|17504.03|17424.03|17500.8|17420.8|10
1730885050000|2024-11-06 09:24:10|17500.5|17420.5|17494.43|17414.43|17501.12|17421.12|17493.61|17413.61|10
1730885060000|2024-11-06 09:24:20|17494.79|17414.79|17498.28|17418.28|17498.41|17418.41|17494.58|17414.58|10
1730885070000|2024-11-06 09:24:30|17498.22|17418.22|17500.45|17420.45|17500.45|17420.45|17498.22|17418.22|10
1730885080000|2024-11-06 09:24:40|17500.36|17420.36|17501.07|17421.07|17501.28|17421.28|17499.89|17419.89|10
1730885090000|2024-11-06 09:24:50|17501.3|17421.3|17508.03|17428.03|17508.03|17428.03|17501.3|17421.3|9
1730885100000|2024-11-06 09:25:00|17508.09|17428.09|17507.25|17427.25|17508.5|17428.5|17507.25|17427.25|9
1730885110000|2024-11-06 09:25:10|17507.21|17427.21|17508.24|17428.24|17508.24|17428.24|17507.21|17427.21|10
1730885120000|2024-11-06 09:25:20|17508.38|17428.38|17505.86|17425.86|17508.38|17428.38|17505.86|17425.86|8
1730885130000|2024-11-06 09:25:30|17505.75|17425.75|17508.16|17428.16|17508.16|17428.16|17504.78|17424.78|10
1730885140000|2024-11-06 09:25:40|17508.07|17428.07|17508.27|17428.27|17509.16|17429.16|17508|17428|10
1730885150000|2024-11-06 09:25:50|17507.92|17427.92|17509.32|17429.32|17509.32|17429.32|17507.92|17427.92|10
1730885160000|2024-11-06 09:26:00|17509.39|17429.39|17510.67|17430.67|17510.67|17430.67|17509.36|17429.36|10
1730885170000|2024-11-06 09:26:10|17511.44|17431.44|17511.81|17431.81|17512.18|17432.18|17511.34|17431.34|10
1730885180000|2024-11-06 09:26:20|17513.89|17433.89|17513.09|17433.09|17513.91|17433.91|17512.55|17432.55|10
1730885190000|2024-11-06 09:26:30|17513.55|17433.55|17516.81|17436.81|17516.81|17436.81|17513.55|17433.55|10
1730885200000|2024-11-06 09:26:40|17516.63|17436.63|17517.12|17437.12|17517.44|17437.44|17516.51|17436.51|10
1730885210000|2024-11-06 09:26:50|17517.1|17437.1|17516.57|17436.57|17517.66|17437.66|17516.52|17436.52|10
1730885220000|2024-11-06 09:27:00|17516.47|17436.47|17516.32|17436.32|17516.63|17436.63|17515.65|17435.65|10
1730885230000|2024-11-06 09:27:10|17516.3|17436.3|17515.8|17435.8|17516.4|17436.4|17515.41|17435.41|10
1730885240000|2024-11-06 09:27:20|17516.08|17436.08|17513.89|17433.89|17516.08|17436.08|17513.89|17433.89|10
1730885250000|2024-11-06 09:27:30|17513.67|17433.67|17512.46|17432.46|17513.74|17433.74|17512.35|17432.35|10
1730885260000|2024-11-06 09:27:40|17512.55|17432.55|17512.83|17432.83|17513.22|17433.22|17512.55|17432.55|10
1730885270000|2024-11-06 09:27:50|17512.17|17432.17|17511.84|17431.84|17512.63|17432.63|17511.84|17431.84|9
1730885280000|2024-11-06 09:28:00|17511.7|17431.7|17509.41|17429.41|17511.7|17431.7|17509.18|17429.18|10
1730885290000|2024-11-06 09:28:10|17509.28|17429.28|17509.21|17429.21|17509.28|17429.28|17508.96|17428.96|10
1730885300000|2024-11-06 09:28:20|17509.52|17429.52|17511.58|17431.58|17511.58|17431.58|17509.5|17429.5|10
1730885310000|2024-11-06 09:28:30|17512.54|17432.54|17516.69|17436.69|17516.69|17436.69|17512.54|17432.54|10
1730885320000|2024-11-06 09:28:40|17516.8|17436.8|17519.76|17439.76|17519.76|17439.76|17516.8|17436.8|10
1730885330000|2024-11-06 09:28:50|17519.96|17439.96|17521.06|17441.06|17521.14|17441.14|17519.73|17439.73|10
1730885340000|2024-11-06 09:29:00|17520.19|17440.19|17522.17|17442.17|17522.17|17442.17|17518.78|17438.78|10
1730885350000|2024-11-06 09:29:10|17522.18|17442.18|17518.21|17438.21|17522.18|17442.18|17518.07|17438.07|10
1730885360000|2024-11-06 09:29:20|17518.29|17438.29|17518.48|17438.48|17519.3|17439.3|17517.91|17437.91|10
1730885370000|2024-11-06 09:29:30|17518.51|17438.51|17519.84|17439.84|17519.84|17439.84|17518.37|17438.37|9
1730885380000|2024-11-06 09:29:40|17519.34|17439.34|17519.06|17439.06|17519.34|17439.34|17518.84|17438.84|10
1730885390000|2024-11-06 09:29:50|17519.34|17439.34|17520.14|17440.14|17520.14|17440.14|17518.88|17438.88|10
1730885400000|2024-11-06 09:30:00|17520.93|17440.93|17527.43|17447.43|17527.43|17447.43|17520.93|17440.93|10
1730885410000|2024-11-06 09:30:10|17527.53|17447.53|17525.6|17445.6|17527.53|17447.53|17525.51|17445.51|9
1730885420000|2024-11-06 09:30:20|17525.52|17445.52|17524.18|17444.18|17525.54|17445.54|17523.87|17443.87|10
1730885430000|2024-11-06 09:30:30|17524.2|17444.2|17517.23|17437.23|17524.69|17444.69|17517.23|17437.23|10
1730885440000|2024-11-06 09:30:40|17516.91|17436.91|17513.47|17433.47|17516.91|17436.91|17513.47|17433.47|10
1730885450000|2024-11-06 09:30:50|17511.63|17431.63|17508.68|17428.68|17511.63|17431.63|17508.19|17428.19|10
1730885460000|2024-11-06 09:31:00|17508.78|17428.78|17512.16|17432.16|17512.16|17432.16|17508.78|17428.78|10
1730885470000|2024-11-06 09:31:10|17512.55|17432.55|17512.15|17432.15|17512.7|17432.7|17511.22|17431.22|10
1730885480000|2024-11-06 09:31:20|17511.73|17431.73|17515.62|17435.62|17515.62|17435.62|17511.52|17431.52|10
1730885490000|2024-11-06 09:31:30|17515.54|17435.54|17515.03|17435.03|17515.87|17435.87|17514.96|17434.96|9
1730885500000|2024-11-06 09:31:40|17515.01|17435.01|17514.46|17434.46|17515.55|17435.55|17514.4|17434.4|10
1730885510000|2024-11-06 09:31:50|17513.96|17433.96|17513.79|17433.79|17514.21|17434.21|17513.73|17433.73|9
1730885520000|2024-11-06 09:32:00|17513.49|17433.49|17514.46|17434.46|17514.99|17434.99|17513.49|17433.49|10
1730885530000|2024-11-06 09:32:10|17514.66|17434.66|17519.44|17439.44|17519.44|17439.44|17514.66|17434.66|10
1730885540000|2024-11-06 09:32:20|17519.48|17439.48|17519.39|17439.39|17520.44|17440.44|17519.39|17439.39|10
1730885550000|2024-11-06 09:32:30|17519.76|17439.76|17519.17|17439.17|17520.02|17440.02|17519.17|17439.17|10
1730885560000|2024-11-06 09:32:40|17518.89|17438.89|17522.14|17442.14|17522.14|17442.14|17518.89|17438.89|10
1730885570000|2024-11-06 09:32:50|17522.61|17442.61|17522.59|17442.59|17522.92|17442.92|17522|17442|10
1730885580000|2024-11-06 09:33:00|17522.85|17442.85|17529.66|17449.66|17529.66|17449.66|17522.81|17442.81|10
1730885590000|2024-11-06 09:33:10|17529.97|17449.97|17530.58|17450.58|17530.65|17450.65|17529.03|17449.03|10
1730885600000|2024-11-06 09:33:20|17531.82|17451.82|17532.63|17452.63|17533.26|17453.26|17531.82|17451.82|10
1730885610000|2024-11-06 09:33:30|17533.7|17453.7|17539.65|17459.65|17540.08|17460.08|17533.7|17453.7|10
1730885620000|2024-11-06 09:33:40|17539.52|17459.52|17541.09|17461.09|17541.09|17461.09|17539.52|17459.52|10
1730885630000|2024-11-06 09:33:50|17541.17|17461.17|17542.62|17462.62|17542.62|17462.62|17541.01|17461.01|10
1730885640000|2024-11-06 09:34:00|17542.66|17462.66|17542.06|17462.06|17542.77|17462.77|17541.48|17461.48|10
1730885650000|2024-11-06 09:34:10|17541.35|17461.35|17542.8|17462.8|17543.31|17463.31|17541.35|17461.35|10
1730885660000|2024-11-06 09:34:20|17546.16|17466.16|17546.39|17466.39|17547.25|17467.25|17545.96|17465.96|10
1730885670000|2024-11-06 09:34:30|17546.45|17466.45|17545.07|17465.07|17546.45|17466.45|17544.87|17464.87|10
1730885680000|2024-11-06 09:34:40|17545.06|17465.06|17548|17468|17548|17468|17545.06|17465.06|10
1730885690000|2024-11-06 09:34:50|17548.24|17468.24|17548.62|17468.62|17548.62|17468.62|17547.51|17467.51|9
1730885700000|2024-11-06 09:35:00|17548.81|17468.81|17548.66|17468.66|17549.13|17469.13|17548.65|17468.65|10
1730885710000|2024-11-06 09:35:10|17548.13|17468.13|17548.32|17468.32|17548.32|17468.32|17546.54|17466.54|9
1730885720000|2024-11-06 09:35:20|17548.43|17468.43|17554.72|17474.72|17555.52|17475.52|17548.43|17468.43|10
1730885730000|2024-11-06 09:35:30|17554.63|17474.63|17558.07|17478.07|17558.87|17478.87|17554.34|17474.34|10
1730885740000|2024-11-06 09:35:40|17557.62|17477.62|17557.16|17477.16|17558.35|17478.35|17556.84|17476.84|10
1730885750000|2024-11-06 09:35:50|17558.28|17478.28|17560.71|17480.71|17560.71|17480.71|17558.28|17478.28|10
1730885760000|2024-11-06 09:36:00|17561.53|17481.53|17560.92|17480.92|17561.8|17481.8|17559.8|17479.8|10
1730885770000|2024-11-06 09:36:10|17561.05|17481.05|17559.49|17479.49|17561.05|17481.05|17559.49|17479.49|10
1730885780000|2024-11-06 09:36:20|17558.79|17478.79|17556.71|17476.71|17558.79|17478.79|17556.71|17476.71|10
1730885790000|2024-11-06 09:36:30|17555.88|17475.88|17555.63|17475.63|17556.61|17476.61|17555.63|17475.63|10
1730885800000|2024-11-06 09:36:40|17554.46|17474.46|17554.85|17474.85|17555.02|17475.02|17553.59|17473.59|10
1730885810000|2024-11-06 09:36:50|17555.03|17475.03|17555.52|17475.52|17555.58|17475.58|17554.82|17474.82|10
1730885820000|2024-11-06 09:37:00|17555.61|17475.61|17556.46|17476.46|17556.46|17476.46|17555.61|17475.61|10
1730885830000|2024-11-06 09:37:10|17556.5|17476.5|17557.64|17477.64|17558.28|17478.28|17556.49|17476.49|10
1730885840000|2024-11-06 09:37:20|17557.39|17477.39|17559.7|17479.7|17559.7|17479.7|17556.9|17476.9|10
1730885850000|2024-11-06 09:37:30|17559.64|17479.64|17557.43|17477.43|17559.64|17479.64|17556.24|17476.24|10
1730885860000|2024-11-06 09:37:40|17557.67|17477.67|17556.15|17476.15|17557.67|17477.67|17556.15|17476.15|10
1730885870000|2024-11-06 09:37:50|17556.37|17476.37|17553.9|17473.9|17556.37|17476.37|17553.9|17473.9|10
1730885880000|2024-11-06 09:38:00|17555.07|17475.07|17563.62|17483.62|17563.62|17483.62|17554.98|17474.98|9
1730885890000|2024-11-06 09:38:10|17566.46|17486.46|17565.33|17485.33|17566.53|17486.53|17565.31|17485.31|10
1730885900000|2024-11-06 09:38:20|17565.72|17485.72|17567.5|17487.5|17567.5|17487.5|17565.72|17485.72|10
1730885910000|2024-11-06 09:38:30|17568.42|17488.42|17572.05|17492.05|17572.05|17492.05|17567.93|17487.93|10
1730885920000|2024-11-06 09:38:40|17571.68|17491.68|17570.88|17490.88|17571.97|17491.97|17570.87|17490.87|10
1730885930000|2024-11-06 09:38:50|17570.37|17490.37|17571.74|17491.74|17571.74|17491.74|17570.11|17490.11|10
1730885940000|2024-11-06 09:39:00|17572.73|17492.73|17570.79|17490.79|17572.85|17492.85|17570.35|17490.35|10
1730885950000|2024-11-06 09:39:10|17571.88|17491.88|17576.15|17496.15|17576.84|17496.84|17571.88|17491.88|10
1730885960000|2024-11-06 09:39:20|17576.53|17496.53|17575.37|17495.37|17577.17|17497.17|17575.37|17495.37|10
1730885970000|2024-11-06 09:39:30|17575.47|17495.47|17572.39|17492.39|17575.47|17495.47|17572.39|17492.39|10
1730885980000|2024-11-06 09:39:40|17572.17|17492.17|17572.58|17492.58|17572.58|17492.58|17570.88|17490.88|10
1730885990000|2024-11-06 09:39:50|17572.51|17492.51|17572.3|17492.3|17572.58|17492.58|17571.65|17491.65|10
1730886000000|2024-11-06 09:40:00|17572.27|17492.27|17573.67|17493.67|17574.01|17494.01|17570.68|17490.68|10
1730886010000|2024-11-06 09:40:10|17573.78|17493.78|17575.14|17495.14|17575.14|17495.14|17572.57|17492.57|10
1730886020000|2024-11-06 09:40:20|17575.63|17495.63|17576.43|17496.43|17577.89|17497.89|17575.63|17495.63|10
1730886030000|2024-11-06 09:40:30|17576.63|17496.63|17576.42|17496.42|17576.66|17496.66|17575.78|17495.78|10
1730886040000|2024-11-06 09:40:40|17576.9|17496.9|17576.39|17496.39|17578.48|17498.48|17576.39|17496.39|9
1730886050000|2024-11-06 09:40:50|17575.92|17495.92|17573.2|17493.2|17575.92|17495.92|17573.2|17493.2|10
1730886060000|2024-11-06 09:41:00|17572.87|17492.87|17566.73|17486.73|17572.87|17492.87|17566.18|17486.18|10
1730886070000|2024-11-06 09:41:10|17566.09|17486.09|17564.27|17484.27|17566.12|17486.12|17564.27|17484.27|10
1730886080000|2024-11-06 09:41:20|17564.37|17484.37|17562.5|17482.5|17564.37|17484.37|17562.5|17482.5|10
1730886090000|2024-11-06 09:41:30|17562.33|17482.33|17560.96|17480.96|17562.43|17482.43|17560.96|17480.96|10
1730886100000|2024-11-06 09:41:40|17560.8|17480.8|17557.47|17477.47|17561.03|17481.03|17557.47|17477.47|10
1730886110000|2024-11-06 09:41:50|17556.63|17476.63|17554.8|17474.8|17556.8|17476.8|17554.8|17474.8|10
1730886120000|2024-11-06 09:42:00|17554.04|17474.04|17548.46|17468.46|17554.04|17474.04|17548.46|17468.46|10
1730886130000|2024-11-06 09:42:10|17548.74|17468.74|17544.65|17464.65|17548.74|17468.74|17544.65|17464.65|10
1730886140000|2024-11-06 09:42:20|17543.43|17463.43|17535.39|17455.39|17543.43|17463.43|17535.39|17455.39|10
1730886150000|2024-11-06 09:42:30|17535|17455|17535.53|17455.53|17535.53|17455.53|17533.41|17453.41|9
1730886160000|2024-11-06 09:42:40|17535.3|17455.3|17533.28|17453.28|17536.65|17456.65|17532.83|17452.83|9
1730886170000|2024-11-06 09:42:50|17533.54|17453.54|17534.06|17454.06|17534.06|17454.06|17533.06|17453.06|9
1730886180000|2024-11-06 09:43:00|17534.76|17454.76|17537.7|17457.7|17537.7|17457.7|17534.76|17454.76|10
1730886190000|2024-11-06 09:43:10|17537.83|17457.83|17543.28|17463.28|17543.28|17463.28|17537.83|17457.83|10
1730886200000|2024-11-06 09:43:20|17542.73|17462.73|17540.54|17460.54|17543.12|17463.12|17540.54|17460.54|10
1730886210000|2024-11-06 09:43:30|17540.31|17460.31|17542.64|17462.64|17542.64|17462.64|17539.81|17459.81|10
1730886220000|2024-11-06 09:43:40|17542.34|17462.34|17542.44|17462.44|17543.24|17463.24|17542.34|17462.34|10
1730886230000|2024-11-06 09:43:50|17542.47|17462.47|17541.09|17461.09|17542.47|17462.47|17541.09|17461.09|9
1730886240000|2024-11-06 09:44:00|17541.27|17461.27|17541.49|17461.49|17541.94|17461.94|17541|17461|9
1730886250000|2024-11-06 09:44:10|17542.68|17462.68|17546.64|17466.64|17546.85|17466.85|17542.68|17462.68|10
1730886260000|2024-11-06 09:44:20|17546.7|17466.7|17546.72|17466.72|17547.46|17467.46|17546.51|17466.51|10
1730886270000|2024-11-06 09:44:30|17546.25|17466.25|17542.52|17462.52|17546.25|17466.25|17542.52|17462.52|10
1730886280000|2024-11-06 09:44:40|17541.83|17461.83|17540.24|17460.24|17541.88|17461.88|17540.24|17460.24|10
1730886290000|2024-11-06 09:44:50|17540.16|17460.16|17540.79|17460.79|17540.79|17460.79|17539.25|17459.25|10
1730886300000|2024-11-06 09:45:00|17540.83|17460.83|17538.77|17458.77|17540.83|17460.83|17538.18|17458.18|9
1730886310000|2024-11-06 09:45:10|17539.09|17459.09|17537.3|17457.3|17539.45|17459.45|17537.3|17457.3|10
1730886320000|2024-11-06 09:45:20|17536.77|17456.77|17538.62|17458.62|17538.62|17458.62|17536.77|17456.77|10
1730886330000|2024-11-06 09:45:30|17537.82|17457.82|17544.49|17464.49|17544.49|17464.49|17536.75|17456.75|10
1730886340000|2024-11-06 09:45:40|17545.1|17465.1|17548.92|17468.92|17548.92|17468.92|17545.1|17465.1|10
1730886350000|2024-11-06 09:45:50|17548.88|17468.88|17553.36|17473.36|17553.36|17473.36|17548.88|17468.88|10
1730886360000|2024-11-06 09:46:00|17553.31|17473.31|17550.2|17470.2|17554.07|17474.07|17550.2|17470.2|10
1730886370000|2024-11-06 09:46:10|17549.11|17469.11|17548.13|17468.13|17549.11|17469.11|17546.98|17466.98|10
1730886380000|2024-11-06 09:46:20|17548.35|17468.35|17550.83|17470.83|17550.83|17470.83|17548.35|17468.35|10
1730886390000|2024-11-06 09:46:30|17551.58|17471.58|17552.54|17472.54|17553.34|17473.34|17551.13|17471.13|9
1730886400000|2024-11-06 09:46:40|17551.78|17471.78|17551.57|17471.57|17551.78|17471.78|17550.8|17470.8|10
1730886410000|2024-11-06 09:46:50|17551.69|17471.69|17552.45|17472.45|17552.81|17472.81|17551.24|17471.24|10
1730886420000|2024-11-06 09:47:00|17552.44|17472.44|17552.56|17472.56|17552.56|17472.56|17550.46|17470.46|10
1730886430000|2024-11-06 09:47:10|17552.43|17472.43|17552.48|17472.48|17554.34|17474.34|17552.43|17472.43|10
1730886440000|2024-11-06 09:47:20|17552.62|17472.62|17549.52|17469.52|17552.68|17472.68|17549.52|17469.52|10
1730886450000|2024-11-06 09:47:30|17548.66|17468.66|17535.28|17455.28|17548.66|17468.66|17535.28|17455.28|10
1730886460000|2024-11-06 09:47:40|17534.85|17454.85|17528.42|17448.42|17534.85|17454.85|17528.42|17448.42|10
1730886470000|2024-11-06 09:47:50|17528.34|17448.34|17528.48|17448.48|17528.78|17448.78|17528.1|17448.1|10
1730886480000|2024-11-06 09:48:00|17529.45|17449.45|17529.17|17449.17|17530.13|17450.13|17529.12|17449.12|10
1730886490000|2024-11-06 09:48:10|17529.19|17449.19|17530.42|17450.42|17530.42|17450.42|17528|17448|10
1730886500000|2024-11-06 09:48:20|17530.39|17450.39|17531.46|17451.46|17532.39|17452.39|17530.39|17450.39|10
1730886510000|2024-11-06 09:48:30|17531.48|17451.48|17531.37|17451.37|17532.87|17452.87|17530.52|17450.52|9
1730886520000|2024-11-06 09:48:40|17530.67|17450.67|17527.63|17447.63|17530.67|17450.67|17527.63|17447.63|10
1730886530000|2024-11-06 09:48:50|17526.62|17446.62|17527.42|17447.42|17527.42|17447.42|17526.15|17446.15|10
1730886540000|2024-11-06 09:49:00|17528.49|17448.49|17531.09|17451.09|17531.86|17451.86|17528.49|17448.49|10
1730886550000|2024-11-06 09:49:10|17531.3|17451.3|17527.96|17447.96|17531.58|17451.58|17527.96|17447.96|10
1730886560000|2024-11-06 09:49:20|17528.06|17448.06|17520.11|17440.11|17528.06|17448.06|17520.11|17440.11|10
1730886570000|2024-11-06 09:49:30|17519.71|17439.71|17513.58|17433.58|17519.71|17439.71|17513.58|17433.58|10
1730886580000|2024-11-06 09:49:40|17513.91|17433.91|17513.71|17433.71|17514.02|17434.02|17513.27|17433.27|9
1730886590000|2024-11-06 09:49:50|17514.64|17434.64|17517.19|17437.19|17517.19|17437.19|17514.27|17434.27|10
1730886600000|2024-11-06 09:50:00|17517.92|17437.92|17518.26|17438.26|17518.41|17438.41|17517.08|17437.08|9
1730886610000|2024-11-06 09:50:10|17518.79|17438.79|17521.82|17441.82|17521.82|17441.82|17518.79|17438.79|10
1730886620000|2024-11-06 09:50:20|17521.37|17441.37|17521.66|17441.66|17521.66|17441.66|17520.25|17440.25|10
1730886630000|2024-11-06 09:50:30|17522.3|17442.3|17523.28|17443.28|17523.28|17443.28|17521.91|17441.91|10
1730886640000|2024-11-06 09:50:40|17523.02|17443.02|17524.38|17444.38|17524.42|17444.42|17523.02|17443.02|9
1730886650000|2024-11-06 09:50:50|17524.2|17444.2|17523.83|17443.83|17524.2|17444.2|17523.68|17443.68|10
1730886660000|2024-11-06 09:51:00|17524.41|17444.41|17526.35|17446.35|17527.34|17447.34|17524.41|17444.41|10
1730886670000|2024-11-06 09:51:10|17526.67|17446.67|17526.87|17446.87|17527.19|17447.19|17526.23|17446.23|9
1730886680000|2024-11-06 09:51:20|17526.39|17446.39|17526.58|17446.58|17526.72|17446.72|17525.92|17445.92|9
1730886690000|2024-11-06 09:51:30|17526.95|17446.95|17525.4|17445.4|17527.08|17447.08|17525.01|17445.01|10
1730886700000|2024-11-06 09:51:40|17525.35|17445.35|17526.69|17446.69|17526.69|17446.69|17525.35|17445.35|10
1730886710000|2024-11-06 09:51:50|17527.87|17447.87|17533.52|17453.52|17533.52|17453.52|17527.87|17447.87|10
1730886720000|2024-11-06 09:52:00|17534.91|17454.91|17541.36|17461.36|17541.36|17461.36|17534.91|17454.91|10
1730886730000|2024-11-06 09:52:10|17542.72|17462.72|17547.83|17467.83|17547.96|17467.96|17542.72|17462.72|9
1730886740000|2024-11-06 09:52:20|17549.08|17469.08|17548.66|17468.66|17549.08|17469.08|17548.63|17468.63|10
1730886750000|2024-11-06 09:52:30|17548.44|17468.44|17548.8|17468.8|17550.16|17470.16|17548.44|17468.44|10
1730886760000|2024-11-06 09:52:40|17548.12|17468.12|17543.21|17463.21|17548.49|17468.49|17543.21|17463.21|10
1730886770000|2024-11-06 09:52:50|17543.24|17463.24|17540.68|17460.68|17543.24|17463.24|17538.7|17458.7|10
1730886780000|2024-11-06 09:53:00|17540.75|17460.75|17543.21|17463.21|17543.21|17463.21|17539.83|17459.83|10
1730886790000|2024-11-06 09:53:10|17544.18|17464.18|17542.33|17462.33|17544.18|17464.18|17542.33|17462.33|10
1730886800000|2024-11-06 09:53:20|17542.07|17462.07|17538.56|17458.56|17542.07|17462.07|17538.56|17458.56|10
1730886810000|2024-11-06 09:53:30|17538.27|17458.27|17536.37|17456.37|17538.27|17458.27|17536.37|17456.37|9
1730886820000|2024-11-06 09:53:40|17535.86|17455.86|17534.96|17454.96|17535.86|17455.86|17534.96|17454.96|10
1730886830000|2024-11-06 09:53:50|17535.35|17455.35|17539.73|17459.73|17539.73|17459.73|17535.35|17455.35|10
1730886840000|2024-11-06 09:54:00|17539.83|17459.83|17540.5|17460.5|17541.36|17461.36|17539.83|17459.83|10
1730886850000|2024-11-06 09:54:10|17540.29|17460.29|17542.05|17462.05|17542.05|17462.05|17540.29|17460.29|10
1730886860000|2024-11-06 09:54:20|17542.51|17462.51|17541.25|17461.25|17542.51|17462.51|17540.23|17460.23|10
1730886870000|2024-11-06 09:54:30|17541.27|17461.27|17542.53|17462.53|17542.53|17462.53|17540.41|17460.41|10
1730886880000|2024-11-06 09:54:40|17543.02|17463.02|17541.52|17461.52|17543.14|17463.14|17541.52|17461.52|10
1730886890000|2024-11-06 09:54:50|17541.56|17461.56|17539.93|17459.93|17541.95|17461.95|17539.6|17459.6|10
1730886900000|2024-11-06 09:55:00|17539.98|17459.98|17540.86|17460.86|17540.99|17460.99|17539.45|17459.45|10
1730886910000|2024-11-06 09:55:10|17541.09|17461.09|17539.43|17459.43|17541.69|17461.69|17539.43|17459.43|10
1730886920000|2024-11-06 09:55:20|17538.76|17458.76|17535.27|17455.27|17538.76|17458.76|17535.27|17455.27|10
1730886930000|2024-11-06 09:55:30|17535.17|17455.17|17530.23|17450.23|17535.38|17455.38|17530.23|17450.23|9
1730886940000|2024-11-06 09:55:40|17529.93|17449.93|17530.95|17450.95|17530.95|17450.95|17529.67|17449.67|10
1730886950000|2024-11-06 09:55:50|17530.04|17450.04|17530.11|17450.11|17530.11|17450.11|17528.25|17448.25|10
1730886960000|2024-11-06 09:56:00|17530.08|17450.08|17530.61|17450.61|17531.61|17451.61|17529.92|17449.92|10
1730886970000|2024-11-06 09:56:10|17531.1|17451.1|17533.44|17453.44|17533.7|17453.7|17531.1|17451.1|9
1730886980000|2024-11-06 09:56:20|17533.45|17453.45|17530.18|17450.18|17533.82|17453.82|17530.18|17450.18|9
1730886990000|2024-11-06 09:56:30|17530.91|17450.91|17528.81|17448.81|17532.03|17452.03|17528.81|17448.81|10
1730887000000|2024-11-06 09:56:40|17528.24|17448.24|17523.61|17443.61|17528.24|17448.24|17523.61|17443.61|10
1730887010000|2024-11-06 09:56:50|17523.13|17443.13|17521.82|17441.82|17523.13|17443.13|17521.79|17441.79|10
1730887020000|2024-11-06 09:57:00|17522.28|17442.28|17523.99|17443.99|17523.99|17443.99|17522.18|17442.18|10
1730887030000|2024-11-06 09:57:10|17524.68|17444.68|17523.37|17443.37|17524.68|17444.68|17523.37|17443.37|10
1730887040000|2024-11-06 09:57:20|17523.63|17443.63|17522.87|17442.87|17524.29|17444.29|17522.52|17442.52|10
1730887050000|2024-11-06 09:57:30|17521.54|17441.54|17518.51|17438.51|17521.55|17441.55|17518.51|17438.51|10
1730887060000|2024-11-06 09:57:40|17518.33|17438.33|17519.97|17439.97|17520.28|17440.28|17517.9|17437.9|10
1730887070000|2024-11-06 09:57:50|17520.29|17440.29|17521.68|17441.68|17521.68|17441.68|17519.92|17439.92|10
1730887080000|2024-11-06 09:58:00|17521.81|17441.81|17521.42|17441.42|17521.86|17441.86|17521.11|17441.11|8
1730887090000|2024-11-06 09:58:10|17521.74|17441.74|17525.29|17445.29|17525.29|17445.29|17521.74|17441.74|10
1730887100000|2024-11-06 09:58:20|17525.47|17445.47|17529.05|17449.05|17529.05|17449.05|17525.43|17445.43|10
1730887110000|2024-11-06 09:58:30|17529.06|17449.06|17533.34|17453.34|17533.39|17453.39|17529.05|17449.05|10
1730887120000|2024-11-06 09:58:40|17533.39|17453.39|17531.38|17451.38|17533.51|17453.51|17530.76|17450.76|10
1730887130000|2024-11-06 09:58:50|17531.96|17451.96|17539.19|17459.19|17539.19|17459.19|17531.96|17451.96|10
1730887140000|2024-11-06 09:59:00|17539.35|17459.35|17536.5|17456.5|17541.39|17461.39|17536.5|17456.5|10
1730887150000|2024-11-06 09:59:10|17536.4|17456.4|17535.87|17455.87|17536.4|17456.4|17535.51|17455.51|10
1730887160000|2024-11-06 09:59:20|17535.88|17455.88|17534.55|17454.55|17536.47|17456.47|17533.85|17453.85|10
1730887170000|2024-11-06 09:59:30|17534.82|17454.82|17534|17454|17534.82|17454.82|17533.89|17453.89|10
1730887180000|2024-11-06 09:59:40|17534.31|17454.31|17535.07|17455.07|17535.07|17455.07|17531.43|17451.43|10
1730887190000|2024-11-06 09:59:50|17535.15|17455.15|17534.05|17454.05|17535.4|17455.4|17534.05|17454.05|10
1730887200000|2024-11-06 10:00:00|17533.94|17453.94|17533.02|17453.02|17534.4|17454.4|17533.01|17453.01|10
1730887210000|2024-11-06 10:00:10|17533.23|17453.23|17534.1|17454.1|17534.52|17454.52|17533.23|17453.23|10
1730887220000|2024-11-06 10:00:20|17534.13|17454.13|17533.67|17453.67|17534.13|17454.13|17533.18|17453.18|9
1730887230000|2024-11-06 10:00:30|17533.38|17453.38|17531.72|17451.72|17533.38|17453.38|17531.46|17451.46|10
1730887240000|2024-11-06 10:00:40|17531.51|17451.51|17532.66|17452.66|17532.66|17452.66|17530.78|17450.78|10
1730887250000|2024-11-06 10:00:50|17532.83|17452.83|17538.83|17458.83|17538.99|17458.99|17532.19|17452.19|10
1730887260000|2024-11-06 10:01:00|17538.55|17458.55|17538.75|17458.75|17538.75|17458.75|17537.76|17457.76|10
1730887270000|2024-11-06 10:01:10|17538.54|17458.54|17539.79|17459.79|17541.31|17461.31|17538.46|17458.46|10
1730887280000|2024-11-06 10:01:20|17539.08|17459.08|17539.74|17459.74|17539.74|17459.74|17537.61|17457.61|10
1730887290000|2024-11-06 10:01:30|17539.73|17459.73|17537.92|17457.92|17540.2|17460.2|17537.92|17457.92|10
1730887300000|2024-11-06 10:01:40|17537.67|17457.67|17537.96|17457.96|17537.96|17457.96|17536.37|17456.37|10
1730887310000|2024-11-06 10:01:50|17537.1|17457.1|17539.19|17459.19|17539.7|17459.7|17537.1|17457.1|10
1730887320000|2024-11-06 10:02:00|17539.86|17459.86|17544.23|17464.23|17544.23|17464.23|17539.86|17459.86|10
1730887330000|2024-11-06 10:02:10|17545.64|17465.64|17544.89|17464.89|17545.64|17465.64|17544.89|17464.89|10
1730887340000|2024-11-06 10:02:20|17545.71|17465.71|17545.41|17465.41|17546.41|17466.41|17545.28|17465.28|10
1730887350000|2024-11-06 10:02:30|17545.05|17465.05|17545.23|17465.23|17545.23|17465.23|17544.99|17464.99|9
1730887360000|2024-11-06 10:02:40|17544.98|17464.98|17542.24|17462.24|17544.98|17464.98|17542.24|17462.24|10
1730887370000|2024-11-06 10:02:50|17541.93|17461.93|17538.34|17458.34|17541.93|17461.93|17538.34|17458.34|10
1730887380000|2024-11-06 10:03:00|17538.23|17458.23|17538.39|17458.39|17538.45|17458.45|17537.96|17457.96|8
1730887390000|2024-11-06 10:03:10|17536.78|17456.78|17536.93|17456.93|17536.93|17456.93|17536.55|17456.55|10
1730887400000|2024-11-06 10:03:20|17536.9|17456.9|17534.97|17454.97|17537.23|17457.23|17534.72|17454.72|10
1730887410000|2024-11-06 10:03:30|17534.76|17454.76|17532.34|17452.34|17534.76|17454.76|17532.31|17452.31|10
1730887420000|2024-11-06 10:03:40|17532.46|17452.46|17530.5|17450.5|17532.46|17452.46|17530.5|17450.5|10
1730887430000|2024-11-06 10:03:50|17529.65|17449.65|17529.99|17449.99|17530.22|17450.22|17529.38|17449.38|10
1730887440000|2024-11-06 10:04:00|17530.01|17450.01|17529.6|17449.6|17530.01|17450.01|17529.6|17449.6|10
1730887450000|2024-11-06 10:04:10|17529.17|17449.17|17530.63|17450.63|17530.88|17450.88|17528.28|17448.28|10
1730887460000|2024-11-06 10:04:20|17530.46|17450.46|17528.38|17448.38|17530.46|17450.46|17528.38|17448.38|10
1730887470000|2024-11-06 10:04:30|17529.01|17449.01|17524.89|17444.89|17529.01|17449.01|17524.89|17444.89|10
1730887480000|2024-11-06 10:04:40|17524.9|17444.9|17527.64|17447.64|17528.93|17448.93|17524.9|17444.9|10
1730887490000|2024-11-06 10:04:50|17527.94|17447.94|17528.31|17448.31|17528.31|17448.31|17526.36|17446.36|10
1730887500000|2024-11-06 10:05:00|17528.17|17448.17|17524.44|17444.44|17528.62|17448.62|17524.44|17444.44|10
1730887510000|2024-11-06 10:05:10|17524.71|17444.71|17523.02|17443.02|17524.71|17444.71|17523.02|17443.02|10
1730887520000|2024-11-06 10:05:20|17522.74|17442.74|17515.65|17435.65|17522.74|17442.74|17514.83|17434.83|10
1730887530000|2024-11-06 10:05:30|17513.7|17433.7|17509.3|17429.3|17514.34|17434.34|17509.3|17429.3|10
1730887540000|2024-11-06 10:05:40|17508.67|17428.67|17503.51|17423.51|17508.67|17428.67|17503.51|17423.51|10
1730887550000|2024-11-06 10:05:50|17502.58|17422.58|17503.19|17423.19|17504.06|17424.06|17502.58|17422.58|10
1730887560000|2024-11-06 10:06:00|17502.34|17422.34|17502.36|17422.36|17503.68|17423.68|17502.25|17422.25|10
1730887570000|2024-11-06 10:06:10|17502.06|17422.06|17500.59|17420.59|17502.32|17422.32|17500.27|17420.27|10
1730887580000|2024-11-06 10:06:20|17500.22|17420.22|17498.94|17418.94|17500.25|17420.25|17498.94|17418.94|10
1730887590000|2024-11-06 10:06:30|17499.21|17419.21|17497.71|17417.71|17499.21|17419.21|17497.45|17417.45|10
1730887600000|2024-11-06 10:06:40|17497.75|17417.75|17494.75|17414.75|17497.75|17417.75|17494.75|17414.75|9
1730887610000|2024-11-06 10:06:50|17494.09|17414.09|17489.75|17409.75|17494.69|17414.69|17488.75|17408.75|10
1730887620000|2024-11-06 10:07:00|17488.27|17408.27|17474.82|17394.82|17488.27|17408.27|17474.82|17394.82|10
1730887630000|2024-11-06 10:07:10|17472.35|17392.35|17466.69|17386.69|17472.35|17392.35|17463.78|17383.78|10
1730887640000|2024-11-06 10:07:20|17466.81|17386.81|17467.83|17387.83|17468.22|17388.22|17465.04|17385.04|10
1730887650000|2024-11-06 10:07:30|17468.63|17388.63|17467.91|17387.91|17471.15|17391.15|17467.91|17387.91|10
1730887660000|2024-11-06 10:07:40|17467.53|17387.53|17466.78|17386.78|17467.65|17387.65|17466.39|17386.39|10
1730887670000|2024-11-06 10:07:50|17467.01|17387.01|17467.6|17387.6|17467.9|17387.9|17465.99|17385.99|10
1730887680000|2024-11-06 10:08:00|17468.08|17388.08|17471.37|17391.37|17471.37|17391.37|17468.08|17388.08|10
1730887690000|2024-11-06 10:08:10|17471.71|17391.71|17480.47|17400.47|17480.47|17400.47|17471.71|17391.71|10
1730887700000|2024-11-06 10:08:20|17481.52|17401.52|17478.17|17398.17|17481.65|17401.65|17478.17|17398.17|10
1730887710000|2024-11-06 10:08:30|17478.22|17398.22|17474.67|17394.67|17478.22|17398.22|17474.67|17394.67|10
1730887720000|2024-11-06 10:08:40|17472.74|17392.74|17473.67|17393.67|17473.82|17393.82|17472.39|17392.39|10
1730887730000|2024-11-06 10:08:50|17473.75|17393.75|17476.07|17396.07|17476.07|17396.07|17473.13|17393.13|10
1730887740000|2024-11-06 10:09:00|17476.1|17396.1|17484.34|17404.34|17484.34|17404.34|17475.82|17395.82|10
1730887750000|2024-11-06 10:09:10|17484.55|17404.55|17490.19|17410.19|17490.19|17410.19|17484.55|17404.55|10
1730887760000|2024-11-06 10:09:20|17491.27|17411.27|17492.58|17412.58|17492.58|17412.58|17491.27|17411.27|10
1730887770000|2024-11-06 10:09:30|17492.01|17412.01|17490.36|17410.36|17492.01|17412.01|17489.86|17409.86|10
1730887780000|2024-11-06 10:09:40|17490.92|17410.92|17491.3|17411.3|17491.3|17411.3|17489.66|17409.66|10
1730887790000|2024-11-06 10:09:50|17491.74|17411.74|17488.84|17408.84|17491.97|17411.97|17488.84|17408.84|10
1730887800000|2024-11-06 10:10:00|17488.44|17408.44|17486.64|17406.64|17489.45|17409.45|17486.47|17406.47|9
1730887810000|2024-11-06 10:10:10|17486.62|17406.62|17487.49|17407.49|17487.85|17407.85|17486.62|17406.62|10
1730887820000|2024-11-06 10:10:20|17488.17|17408.17|17488.56|17408.56|17488.59|17408.59|17487.59|17407.59|10
1730887830000|2024-11-06 10:10:30|17488.87|17408.87|17491.1|17411.1|17492.1|17412.1|17488.87|17408.87|10
1730887840000|2024-11-06 10:10:40|17490.13|17410.13|17491.11|17411.11|17491.22|17411.22|17489.95|17409.95|10
1730887850000|2024-11-06 10:10:50|17491.29|17411.29|17495.98|17415.98|17496.32|17416.32|17491.29|17411.29|10
1730887860000|2024-11-06 10:11:00|17496.17|17416.17|17493.42|17413.42|17496.17|17416.17|17493.42|17413.42|10
1730887870000|2024-11-06 10:11:10|17493.27|17413.27|17492.39|17412.39|17493.88|17413.88|17492.03|17412.03|10
1730887880000|2024-11-06 10:11:20|17491.02|17411.02|17489.92|17409.92|17491.02|17411.02|17489.13|17409.13|10
1730887890000|2024-11-06 10:11:30|17488.91|17408.91|17486.05|17406.05|17489.11|17409.11|17484.43|17404.43|10
1730887900000|2024-11-06 10:11:40|17485.65|17405.65|17483.48|17403.48|17485.65|17405.65|17483.48|17403.48|10
1730887910000|2024-11-06 10:11:50|17485.32|17405.32|17486.1|17406.1|17486.15|17406.15|17485.32|17405.32|10
1730887920000|2024-11-06 10:12:00|17485.86|17405.86|17484.85|17404.85|17486.28|17406.28|17484.85|17404.85|9
1730887930000|2024-11-06 10:12:10|17484.72|17404.72|17486.3|17406.3|17486.3|17406.3|17484.26|17404.26|9
1730887940000|2024-11-06 10:12:20|17485.89|17405.89|17482.36|17402.36|17485.89|17405.89|17482.36|17402.36|10
1730887950000|2024-11-06 10:12:30|17482.46|17402.46|17483.4|17403.4|17484.58|17404.58|17482.46|17402.46|10
1730887960000|2024-11-06 10:12:40|17482.64|17402.64|17482.63|17402.63|17483.05|17403.05|17482.41|17402.41|10
1730887970000|2024-11-06 10:12:50|17482.62|17402.62|17480.25|17400.25|17482.62|17402.62|17480.25|17400.25|10
1730887980000|2024-11-06 10:13:00|17480.31|17400.31|17483.03|17403.03|17483.34|17403.34|17480.31|17400.31|10
1730887990000|2024-11-06 10:13:10|17483.78|17403.78|17482.59|17402.59|17483.84|17403.84|17482.46|17402.46|8
1730888000000|2024-11-06 10:13:20|17482.48|17402.48|17481.22|17401.22|17482.58|17402.58|17481.16|17401.16|10
1730888010000|2024-11-06 10:13:30|17482.85|17402.85|17483.66|17403.66|17484.25|17404.25|17482.85|17402.85|10
1730888020000|2024-11-06 10:13:40|17484.16|17404.16|17487.98|17407.98|17488.08|17408.08|17483.69|17403.69|10
1730888030000|2024-11-06 10:13:50|17487.76|17407.76|17487.83|17407.83|17488.9|17408.9|17487.76|17407.76|10
1730888040000|2024-11-06 10:14:00|17487.19|17407.19|17487.35|17407.35|17488.23|17408.23|17487.18|17407.18|10
1730888050000|2024-11-06 10:14:10|17487.85|17407.85|17487.6|17407.6|17487.85|17407.85|17487.14|17407.14|9
1730888060000|2024-11-06 10:14:20|17487.2|17407.2|17487.02|17407.02|17489.21|17409.21|17487.02|17407.02|9
1730888070000|2024-11-06 10:14:30|17487|17407|17488.91|17408.91|17488.91|17408.91|17487|17407|10
1730888080000|2024-11-06 10:14:40|17488.95|17408.95|17486.24|17406.24|17489.41|17409.41|17486.09|17406.09|9
1730888090000|2024-11-06 10:14:50|17486.31|17406.31|17486.31|17406.31|17486.51|17406.51|17486.13|17406.13|10
1730888100000|2024-11-06 10:15:00|17486.29|17406.29|17484.55|17404.55|17486.82|17406.82|17484.55|17404.55|9
1730888110000|2024-11-06 10:15:10|17484.57|17404.57|17485.84|17405.84|17486.52|17406.52|17484.57|17404.57|10
1730888120000|2024-11-06 10:15:20|17486.3|17406.3|17488.4|17408.4|17489.47|17409.47|17486.3|17406.3|10
1730888130000|2024-11-06 10:15:30|17488.43|17408.43|17485.55|17405.55|17488.43|17408.43|17484.84|17404.84|10
1730888140000|2024-11-06 10:15:40|17485.66|17405.66|17480.08|17400.08|17485.66|17405.66|17480.08|17400.08|10
1730888150000|2024-11-06 10:15:50|17478.98|17398.98|17478.13|17398.13|17478.98|17398.98|17476.34|17396.34|10
1730888160000|2024-11-06 10:16:00|17478.12|17398.12|17483.88|17403.88|17484.52|17404.52|17478.12|17398.12|10
1730888170000|2024-11-06 10:16:10|17485.56|17405.56|17491.44|17411.44|17491.44|17411.44|17485.56|17405.56|10
1730888180000|2024-11-06 10:16:20|17490.69|17410.69|17496.82|17416.82|17496.82|17416.82|17490.69|17410.69|10
1730888190000|2024-11-06 10:16:30|17496.53|17416.53|17499.04|17419.04|17499.04|17419.04|17496.53|17416.53|10
1730888200000|2024-11-06 10:16:40|17498.97|17418.97|17498.66|17418.66|17500.03|17420.03|17498.5|17418.5|10
1730888210000|2024-11-06 10:16:50|17498.61|17418.61|17499.66|17419.66|17499.66|17419.66|17498.18|17418.18|10
1730888220000|2024-11-06 10:17:00|17500.17|17420.17|17500.56|17420.56|17500.56|17420.56|17499.55|17419.55|10
1730888230000|2024-11-06 10:17:10|17500.24|17420.24|17502.69|17422.69|17503.23|17423.23|17499.08|17419.08|10
1730888240000|2024-11-06 10:17:20|17502.67|17422.67|17502.39|17422.39|17503.29|17423.29|17502.39|17422.39|10
1730888250000|2024-11-06 10:17:30|17502.28|17422.28|17500.67|17420.67|17502.3|17422.3|17499.17|17419.17|10
1730888260000|2024-11-06 10:17:40|17500.69|17420.69|17504.15|17424.15|17504.15|17424.15|17500.02|17420.02|10
1730888270000|2024-11-06 10:17:50|17503.55|17423.55|17503.08|17423.08|17503.95|17423.95|17503.08|17423.08|10
1730888280000|2024-11-06 10:18:00|17503.24|17423.24|17495.6|17415.6|17503.24|17423.24|17494.72|17414.72|10
1730888290000|2024-11-06 10:18:10|17497.4|17417.4|17499.28|17419.28|17500.14|17420.14|17496.98|17416.98|10
1730888300000|2024-11-06 10:18:20|17499.25|17419.25|17495.84|17415.84|17499.25|17419.25|17495.71|17415.71|10
1730888310000|2024-11-06 10:18:30|17494.8|17414.8|17493.2|17413.2|17495.53|17415.53|17492.79|17412.79|10
1730888320000|2024-11-06 10:18:40|17492.74|17412.74|17492.7|17412.7|17492.74|17412.74|17491.84|17411.84|10
1730888330000|2024-11-06 10:18:50|17492.81|17412.81|17493.61|17413.61|17493.62|17413.62|17492.63|17412.63|10
1730888340000|2024-11-06 10:19:00|17493.95|17413.95|17491.54|17411.54|17493.95|17413.95|17491.54|17411.54|10
1730888350000|2024-11-06 10:19:10|17491.48|17411.48|17489.64|17409.64|17491.48|17411.48|17489.48|17409.48|10
1730888360000|2024-11-06 10:19:20|17489.29|17409.29|17488|17408|17489.29|17409.29|17487.97|17407.97|9
1730888370000|2024-11-06 10:19:30|17488.82|17408.82|17493.3|17413.3|17493.3|17413.3|17488.82|17408.82|10
1730888380000|2024-11-06 10:19:40|17493.94|17413.94|17496.83|17416.83|17496.83|17416.83|17493.94|17413.94|10
1730888390000|2024-11-06 10:19:50|17496.62|17416.62|17497.58|17417.58|17498.28|17418.28|17496.54|17416.54|10
1730888400000|2024-11-06 10:20:00|17497.45|17417.45|17501.81|17421.81|17501.81|17421.81|17497.45|17417.45|10
1730888410000|2024-11-06 10:20:10|17502.57|17422.57|17500.77|17420.77|17505.33|17425.33|17500.77|17420.77|10
1730888420000|2024-11-06 10:20:20|17500.7|17420.7|17497.37|17417.37|17503.97|17423.97|17497.37|17417.37|10
1730888430000|2024-11-06 10:20:30|17495.49|17415.49|17493.37|17413.37|17495.49|17415.49|17492.6|17412.6|10
1730888440000|2024-11-06 10:20:40|17492.94|17412.94|17490.86|17410.86|17492.97|17412.97|17490.27|17410.27|9
1730888450000|2024-11-06 10:20:50|17492.06|17412.06|17489.92|17409.92|17492.31|17412.31|17489.86|17409.86|10
1730888460000|2024-11-06 10:21:00|17490.4|17410.4|17494.6|17414.6|17495.32|17415.32|17490.4|17410.4|10
1730888470000|2024-11-06 10:21:10|17495.62|17415.62|17499.56|17419.56|17499.56|17419.56|17495.62|17415.62|10
1730888480000|2024-11-06 10:21:20|17499.61|17419.61|17503.61|17423.61|17503.65|17423.65|17499.61|17419.61|10
1730888490000|2024-11-06 10:21:30|17503.96|17423.96|17508.45|17428.45|17508.45|17428.45|17503.96|17423.96|10
1730888500000|2024-11-06 10:21:40|17509.06|17429.06|17509.22|17429.22|17509.7|17429.7|17508.38|17428.38|10
1730888510000|2024-11-06 10:21:50|17509.53|17429.53|17511.62|17431.62|17511.93|17431.93|17509.53|17429.53|10
1730888520000|2024-11-06 10:22:00|17511.44|17431.44|17513.13|17433.13|17513.13|17433.13|17511.39|17431.39|9
1730888530000|2024-11-06 10:22:10|17513.22|17433.22|17513|17433|17513.22|17433.22|17512.35|17432.35|10
1730888540000|2024-11-06 10:22:20|17513.89|17433.89|17512.96|17432.96|17514.4|17434.4|17512.96|17432.96|10
1730888550000|2024-11-06 10:22:30|17512.53|17432.53|17510.5|17430.5|17512.53|17432.53|17510.27|17430.27|10
1730888560000|2024-11-06 10:22:40|17509.78|17429.78|17508.95|17428.95|17509.78|17429.78|17508.95|17428.95|9
1730888570000|2024-11-06 10:22:50|17508.88|17428.88|17508.11|17428.11|17508.88|17428.88|17508.04|17428.04|10
1730888580000|2024-11-06 10:23:00|17507.93|17427.93|17507.57|17427.57|17507.93|17427.93|17507.39|17427.39|10
1730888590000|2024-11-06 10:23:10|17507.8|17427.8|17507.67|17427.67|17508.35|17428.35|17507.49|17427.49|10
1730888600000|2024-11-06 10:23:20|17507.48|17427.48|17506.96|17426.96|17508.3|17428.3|17506.96|17426.96|10
1730888610000|2024-11-06 10:23:30|17506.88|17426.88|17507.92|17427.92|17507.92|17427.92|17506.65|17426.65|10
1730888620000|2024-11-06 10:23:40|17508|17428|17508.64|17428.64|17509.07|17429.07|17507.99|17427.99|10
1730888630000|2024-11-06 10:23:50|17508.45|17428.45|17509.24|17429.24|17509.24|17429.24|17508.45|17428.45|10
1730888640000|2024-11-06 10:24:00|17509.35|17429.35|17509|17429|17509.47|17429.47|17508.98|17428.98|10
1730888650000|2024-11-06 10:24:10|17508.29|17428.29|17509.5|17429.5|17509.82|17429.82|17507.88|17427.88|10
1730888660000|2024-11-06 10:24:20|17509.17|17429.17|17511.12|17431.12|17512|17432|17509.17|17429.17|10
1730888670000|2024-11-06 10:24:30|17511.39|17431.39|17509.44|17429.44|17511.4|17431.4|17509.44|17429.44|9
1730888680000|2024-11-06 10:24:40|17508.75|17428.75|17508.86|17428.86|17509.02|17429.02|17508.32|17428.32|10
1730888690000|2024-11-06 10:24:50|17508.82|17428.82|17509.26|17429.26|17509.26|17429.26|17508.82|17428.82|8
1730888700000|2024-11-06 10:25:00|17509.15|17429.15|17507.98|17427.98|17509.15|17429.15|17506.97|17426.97|10
1730888710000|2024-11-06 10:25:10|17508.08|17428.08|17511.16|17431.16|17511.16|17431.16|17508.08|17428.08|10
1730888720000|2024-11-06 10:25:20|17511.17|17431.17|17514.73|17434.73|17514.76|17434.76|17511.17|17431.17|10
1730888730000|2024-11-06 10:25:30|17514.79|17434.79|17514.07|17434.07|17515.33|17435.33|17513.95|17433.95|10
1730888740000|2024-11-06 10:25:40|17514.11|17434.11|17512.87|17432.87|17514.65|17434.65|17512.87|17432.87|7
1730888750000|2024-11-06 10:25:50|17512.37|17432.37|17511.37|17431.37|17512.47|17432.47|17511.14|17431.14|10
1730888760000|2024-11-06 10:26:00|17511.52|17431.52|17512.98|17432.98|17512.98|17432.98|17511.24|17431.24|10
1730888770000|2024-11-06 10:26:10|17513.51|17433.51|17514.16|17434.16|17514.76|17434.76|17513.51|17433.51|10
1730888780000|2024-11-06 10:26:20|17514.25|17434.25|17512.94|17432.94|17514.25|17434.25|17512.94|17432.94|10
1730888790000|2024-11-06 10:26:30|17512.2|17432.2|17512.16|17432.16|17512.56|17432.56|17511.22|17431.22|10
1730888800000|2024-11-06 10:26:40|17512.08|17432.08|17512.13|17432.13|17512.86|17432.86|17512.08|17432.08|10
1730888810000|2024-11-06 10:26:50|17511.42|17431.42|17512.11|17432.11|17512.42|17432.42|17511.41|17431.41|10
1730888820000|2024-11-06 10:27:00|17511.97|17431.97|17509.07|17429.07|17512.3|17432.3|17509.07|17429.07|10
1730888830000|2024-11-06 10:27:10|17509.05|17429.05|17509.33|17429.33|17509.33|17429.33|17508.03|17428.03|9
1730888840000|2024-11-06 10:27:20|17509.91|17429.91|17510.83|17430.83|17511.46|17431.46|17509.91|17429.91|10
1730888850000|2024-11-06 10:27:30|17510.68|17430.68|17510.58|17430.58|17510.68|17430.68|17510.07|17430.07|9
1730888860000|2024-11-06 10:27:40|17509.61|17429.61|17509.49|17429.49|17509.61|17429.61|17509.23|17429.23|10
1730888870000|2024-11-06 10:27:50|17509.38|17429.38|17509.41|17429.41|17509.41|17429.41|17508.64|17428.64|10
1730888880000|2024-11-06 10:28:00|17509.58|17429.58|17509.08|17429.08|17509.8|17429.8|17509.08|17429.08|10
1730888890000|2024-11-06 10:28:10|17509.24|17429.24|17509.85|17429.85|17509.85|17429.85|17508.85|17428.85|10
1730888900000|2024-11-06 10:28:20|17510.29|17430.29|17512.39|17432.39|17512.39|17432.39|17510.29|17430.29|10
1730888910000|2024-11-06 10:28:30|17512.47|17432.47|17514.33|17434.33|17514.33|17434.33|17512.47|17432.47|10
1730888920000|2024-11-06 10:28:40|17515.33|17435.33|17518.97|17438.97|17518.97|17438.97|17515.29|17435.29|10
1730888930000|2024-11-06 10:28:50|17520.82|17440.82|17522.39|17442.39|17523.1|17443.1|17520.79|17440.79|10
1730888940000|2024-11-06 10:29:00|17522.7|17442.7|17523.02|17443.02|17523.68|17443.68|17522.7|17442.7|10
1730888950000|2024-11-06 10:29:10|17522.21|17442.21|17520.82|17440.82|17522.21|17442.21|17520.82|17440.82|9
1730888960000|2024-11-06 10:29:20|17520.77|17440.77|17519.01|17439.01|17520.77|17440.77|17518.37|17438.37|10
1730888970000|2024-11-06 10:29:30|17519.2|17439.2|17517.29|17437.29|17519.42|17439.42|17517.29|17437.29|10
1730888980000|2024-11-06 10:29:40|17516.76|17436.76|17513.57|17433.57|17516.76|17436.76|17513.57|17433.57|9
1730888990000|2024-11-06 10:29:50|17513.1|17433.1|17511.53|17431.53|17513.1|17433.1|17511.24|17431.24|10
1730889000000|2024-11-06 10:30:00|17511.52|17431.52|17508.26|17428.26|17511.52|17431.52|17508.1|17428.1|10
1730889010000|2024-11-06 10:30:10|17507.96|17427.96|17502.84|17422.84|17507.96|17427.96|17502.84|17422.84|10
1730889020000|2024-11-06 10:30:20|17502.96|17422.96|17502.95|17422.95|17503.59|17423.59|17502.16|17422.16|10
1730889030000|2024-11-06 10:30:30|17502.85|17422.85|17502.05|17422.05|17502.85|17422.85|17501.64|17421.64|8
1730889040000|2024-11-06 10:30:40|17499.79|17419.79|17495.73|17415.73|17499.79|17419.79|17495.73|17415.73|10
1730889050000|2024-11-06 10:30:50|17495.71|17415.71|17497.5|17417.5|17497.61|17417.61|17495.71|17415.71|10
1730889060000|2024-11-06 10:31:00|17496.35|17416.35|17493.13|17413.13|17496.35|17416.35|17492.97|17412.97|10
1730889070000|2024-11-06 10:31:10|17492.79|17412.79|17492.65|17412.65|17495.48|17415.48|17492.29|17412.29|10
1730889080000|2024-11-06 10:31:20|17491.89|17411.89|17490.51|17410.51|17492.42|17412.42|17490.51|17410.51|10
1730889090000|2024-11-06 10:31:30|17490.38|17410.38|17488.08|17408.08|17490.38|17410.38|17487.8|17407.8|10
1730889100000|2024-11-06 10:31:40|17488.61|17408.61|17489.04|17409.04|17489.59|17409.59|17488.59|17408.59|10
1730889110000|2024-11-06 10:31:50|17489|17409|17493.41|17413.41|17493.41|17413.41|17489|17409|10
1730889120000|2024-11-06 10:32:00|17494.4|17414.4|17494.97|17414.97|17496.55|17416.55|17492.71|17412.71|10
1730889130000|2024-11-06 10:32:10|17495.25|17415.25|17499.13|17419.13|17499.13|17419.13|17495.13|17415.13|10
1730889140000|2024-11-06 10:32:20|17499.54|17419.54|17510.83|17430.83|17510.83|17430.83|17499.54|17419.54|10
1730889150000|2024-11-06 10:32:30|17511.19|17431.19|17512.51|17432.51|17512.51|17432.51|17511.11|17431.11|10
1730889160000|2024-11-06 10:32:40|17513.38|17433.38|17516.68|17436.68|17516.68|17436.68|17513.38|17433.38|10
1730889170000|2024-11-06 10:32:50|17518.02|17438.02|17519.45|17439.45|17519.45|17439.45|17517.86|17437.86|10
1730889180000|2024-11-06 10:33:00|17519.42|17439.42|17522.38|17442.38|17523.11|17443.11|17519.42|17439.42|10
1730889190000|2024-11-06 10:33:10|17523.4|17443.4|17530.02|17450.02|17530.02|17450.02|17523.4|17443.4|10
1730889200000|2024-11-06 10:33:20|17529.82|17449.82|17534.9|17454.9|17534.9|17454.9|17529.82|17449.82|10
1730889210000|2024-11-06 10:33:30|17535.5|17455.5|17540.71|17460.71|17540.9|17460.9|17535.5|17455.5|10
1730889220000|2024-11-06 10:33:40|17540.69|17460.69|17539.71|17459.71|17541.19|17461.19|17539.45|17459.45|10
1730889230000|2024-11-06 10:33:50|17539.83|17459.83|17542.35|17462.35|17542.38|17462.38|17539.8|17459.8|10
1730889240000|2024-11-06 10:34:00|17542.33|17462.33|17541.59|17461.59|17542.46|17462.46|17540.73|17460.73|10
1730889250000|2024-11-06 10:34:10|17541.32|17461.32|17540.27|17460.27|17541.86|17461.86|17540.27|17460.27|10
1730889260000|2024-11-06 10:34:20|17540.44|17460.44|17542.04|17462.04|17542.04|17462.04|17540.44|17460.44|10
1730889270000|2024-11-06 10:34:30|17542.55|17462.55|17544.07|17464.07|17544.07|17464.07|17542.55|17462.55|10
1730889280000|2024-11-06 10:34:40|17544.41|17464.41|17545.9|17465.9|17545.9|17465.9|17544.02|17464.02|10
1730889290000|2024-11-06 10:34:50|17545.89|17465.89|17548.8|17468.8|17549.42|17469.42|17545.85|17465.85|10
1730889300000|2024-11-06 10:35:00|17549|17469|17551.72|17471.72|17551.78|17471.78|17549|17469|10
1730889310000|2024-11-06 10:35:10|17551.68|17471.68|17555.98|17475.98|17557.11|17477.11|17551.05|17471.05|10
1730889320000|2024-11-06 10:35:20|17555.8|17475.8|17556.98|17476.98|17557.81|17477.81|17555.76|17475.76|10
1730889330000|2024-11-06 10:35:30|17556.88|17476.88|17556.65|17476.65|17557.47|17477.47|17555.77|17475.77|10
1730889340000|2024-11-06 10:35:40|17556.54|17476.54|17556.91|17476.91|17557.86|17477.86|17556.54|17476.54|10
1730889350000|2024-11-06 10:35:50|17557.07|17477.07|17561.48|17481.48|17561.48|17481.48|17557.07|17477.07|10
1730889360000|2024-11-06 10:36:00|17561.53|17481.53|17561.79|17481.79|17562.12|17482.12|17561.05|17481.05|10
1730889370000|2024-11-06 10:36:10|17561.74|17481.74|17564.08|17484.08|17564.49|17484.49|17561.74|17481.74|10
1730889380000|2024-11-06 10:36:20|17563.86|17483.86|17562.2|17482.2|17563.86|17483.86|17562.2|17482.2|10
1730889390000|2024-11-06 10:36:30|17561.7|17481.7|17565.22|17485.22|17565.22|17485.22|17561.7|17481.7|9
1730889400000|2024-11-06 10:36:40|17565.66|17485.66|17568.23|17488.23|17568.23|17488.23|17565.66|17485.66|10
1730889410000|2024-11-06 10:36:50|17568.15|17488.15|17572.15|17492.15|17572.39|17492.39|17568|17488|10
1730889420000|2024-11-06 10:37:00|17572.14|17492.14|17562.39|17482.39|17573.1|17493.1|17562.39|17482.39|9
1730889430000|2024-11-06 10:37:10|17562.46|17482.46|17560.53|17480.53|17562.46|17482.46|17560.53|17480.53|9
1730889440000|2024-11-06 10:37:20|17560.61|17480.61|17559.53|17479.53|17560.9|17480.9|17559.53|17479.53|10
1730889450000|2024-11-06 10:37:30|17559.25|17479.25|17557.33|17477.33|17559.48|17479.48|17557.33|17477.33|10
1730889460000|2024-11-06 10:37:40|17556.41|17476.41|17555.42|17475.42|17556.52|17476.52|17554.78|17474.78|10
1730889470000|2024-11-06 10:37:50|17555.94|17475.94|17550.33|17470.33|17555.94|17475.94|17550.33|17470.33|10
1730889480000|2024-11-06 10:38:00|17549.77|17469.77|17547.04|17467.04|17550.34|17470.34|17546.98|17466.98|9
1730889490000|2024-11-06 10:38:10|17546.92|17466.92|17545.6|17465.6|17546.92|17466.92|17545.38|17465.38|10
1730889500000|2024-11-06 10:38:20|17544.33|17464.33|17544.15|17464.15|17544.33|17464.33|17543.61|17463.61|9
1730889510000|2024-11-06 10:38:30|17544.24|17464.24|17549.15|17469.15|17549.15|17469.15|17543.6|17463.6|10
1730889520000|2024-11-06 10:38:40|17549.58|17469.58|17551.83|17471.83|17553.73|17473.73|17549.58|17469.58|10
1730889530000|2024-11-06 10:38:50|17552.82|17472.82|17550.01|17470.01|17554.82|17474.82|17549.38|17469.38|10
1730889540000|2024-11-06 10:39:00|17549.78|17469.78|17550.83|17470.83|17551.82|17471.82|17549.78|17469.78|10
1730889550000|2024-11-06 10:39:10|17550.77|17470.77|17552.81|17472.81|17552.81|17472.81|17550.45|17470.45|10
1730889560000|2024-11-06 10:39:20|17552.88|17472.88|17554.69|17474.69|17554.69|17474.69|17552.88|17472.88|10
1730889570000|2024-11-06 10:39:30|17555.28|17475.28|17554.99|17474.99|17555.51|17475.51|17554.86|17474.86|10
1730889580000|2024-11-06 10:39:40|17555.05|17475.05|17557.71|17477.71|17558.74|17478.74|17555.05|17475.05|10
1730889590000|2024-11-06 10:39:50|17557.12|17477.12|17560.33|17480.33|17560.49|17480.49|17557|17477|10
1730889600000|2024-11-06 10:40:00|17560.07|17480.07|17559.13|17479.13|17560.12|17480.12|17559.13|17479.13|10
1730889610000|2024-11-06 10:40:10|17558.05|17478.05|17559.16|17479.16|17559.26|17479.26|17557.76|17477.76|10
1730889620000|2024-11-06 10:40:20|17559.21|17479.21|17559.44|17479.44|17560.56|17480.56|17559.21|17479.21|10
1730889630000|2024-11-06 10:40:30|17559.29|17479.29|17561.84|17481.84|17562.35|17482.35|17559.29|17479.29|10
1730889640000|2024-11-06 10:40:40|17561.1|17481.1|17561.09|17481.09|17561.79|17481.79|17561.09|17481.09|10
1730889650000|2024-11-06 10:40:50|17561.04|17481.04|17561.55|17481.55|17561.55|17481.55|17561.01|17481.01|10
1730889660000|2024-11-06 10:41:00|17561.44|17481.44|17560.52|17480.52|17561.44|17481.44|17560.51|17480.51|10
1730889670000|2024-11-06 10:41:10|17560.31|17480.31|17560.88|17480.88|17561.05|17481.05|17559.37|17479.37|10
1730889680000|2024-11-06 10:41:20|17560.78|17480.78|17559.88|17479.88|17562.38|17482.38|17559.4|17479.4|10
1730889690000|2024-11-06 10:41:30|17559.98|17479.98|17560.41|17480.41|17560.41|17480.41|17559.29|17479.29|10
1730889700000|2024-11-06 10:41:40|17560.67|17480.67|17562|17482|17562|17482|17560.35|17480.35|10
1730889710000|2024-11-06 10:41:50|17562.03|17482.03|17567.39|17487.39|17567.39|17487.39|17562.03|17482.03|10
1730889720000|2024-11-06 10:42:00|17567.45|17487.45|17572.45|17492.45|17572.64|17492.64|17567.45|17487.45|10
1730889730000|2024-11-06 10:42:10|17572.48|17492.48|17573.1|17493.1|17574.08|17494.08|17572.01|17492.01|10
1730889740000|2024-11-06 10:42:20|17572.82|17492.82|17573.49|17493.49|17573.49|17493.49|17572.53|17492.53|10
1730889750000|2024-11-06 10:42:30|17576.89|17496.89|17580.97|17500.97|17580.97|17500.97|17576.89|17496.89|10
1730889760000|2024-11-06 10:42:40|17582.23|17502.23|17583.33|17503.33|17583.33|17503.33|17582.23|17502.23|10
1730889770000|2024-11-06 10:42:50|17583.49|17503.49|17587.25|17507.25|17587.25|17507.25|17583.35|17503.35|10
1730889780000|2024-11-06 10:43:00|17587.61|17507.61|17588.38|17508.38|17588.84|17508.84|17587.28|17507.28|10
1730889790000|2024-11-06 10:43:10|17588.59|17508.59|17590.75|17510.75|17590.75|17510.75|17588.59|17508.59|10
1730889800000|2024-11-06 10:43:20|17590.29|17510.29|17587.29|17507.29|17590.29|17510.29|17587.29|17507.29|10
1730889810000|2024-11-06 10:43:30|17587.11|17507.11|17598.29|17518.29|17598.29|17518.29|17587.11|17507.11|10
1730889820000|2024-11-06 10:43:40|17598.02|17518.02|17598.44|17518.44|17598.84|17518.84|17597.64|17517.64|9
1730889830000|2024-11-06 10:43:50|17599.03|17519.03|17598.16|17518.16|17599.12|17519.12|17598.16|17518.16|10
1730889840000|2024-11-06 10:44:00|17598.43|17518.43|17599.59|17519.59|17599.59|17519.59|17598.11|17518.11|10
1730889850000|2024-11-06 10:44:10|17599.27|17519.27|17597.7|17517.7|17599.7|17519.7|17597.7|17517.7|10
1730889860000|2024-11-06 10:44:20|17597|17517|17595.83|17515.83|17597|17517|17595.4|17515.4|10
1730889870000|2024-11-06 10:44:30|17596.89|17516.89|17592.16|17512.16|17597.31|17517.31|17592.16|17512.16|10
1730889880000|2024-11-06 10:44:40|17592.36|17512.36|17588.95|17508.95|17592.41|17512.41|17588.95|17508.95|10
1730889890000|2024-11-06 10:44:50|17588.85|17508.85|17589.04|17509.04|17589.19|17509.19|17588.85|17508.85|9
1730889900000|2024-11-06 10:45:00|17589.24|17509.24|17586.99|17506.99|17589.39|17509.39|17586.99|17506.99|10
1730889910000|2024-11-06 10:45:10|17587.34|17507.34|17588.11|17508.11|17588.23|17508.23|17587.34|17507.34|10
1730889920000|2024-11-06 10:45:20|17587.88|17507.88|17586.27|17506.27|17587.88|17507.88|17586.27|17506.27|10
1730889930000|2024-11-06 10:45:30|17585.98|17505.98|17585.47|17505.47|17586.53|17506.53|17585.11|17505.11|10
1730889940000|2024-11-06 10:45:40|17584.95|17504.95|17586.76|17506.76|17587.28|17507.28|17584.62|17504.62|10
1730889950000|2024-11-06 10:45:50|17586.39|17506.39|17582.89|17502.89|17586.39|17506.39|17582.89|17502.89|10
1730889960000|2024-11-06 10:46:00|17582.82|17502.82|17582.46|17502.46|17583.03|17503.03|17582.46|17502.46|8
1730889970000|2024-11-06 10:46:10|17582.64|17502.64|17581.13|17501.13|17583.77|17503.77|17581.13|17501.13|10
1730889980000|2024-11-06 10:46:20|17581.46|17501.46|17582.5|17502.5|17582.5|17502.5|17581.46|17501.46|9
1730889990000|2024-11-06 10:46:30|17582.24|17502.24|17582.15|17502.15|17582.42|17502.42|17582.11|17502.11|9
1730890000000|2024-11-06 10:46:40|17581.95|17501.95|17583.52|17503.52|17583.52|17503.52|17581.95|17501.95|10
1730890010000|2024-11-06 10:46:50|17583.54|17503.54|17584.13|17504.13|17584.13|17504.13|17582.38|17502.38|10
1730890020000|2024-11-06 10:47:00|17584.51|17504.51|17584.8|17504.8|17584.8|17504.8|17583.23|17503.23|10
1730890030000|2024-11-06 10:47:10|17585.03|17505.03|17583.62|17503.62|17585.03|17505.03|17583.43|17503.43|10
1730890040000|2024-11-06 10:47:20|17582.91|17502.91|17580.74|17500.74|17582.91|17502.91|17580.22|17500.22|10
1730890050000|2024-11-06 10:47:30|17582.24|17502.24|17585.5|17505.5|17585.5|17505.5|17582.24|17502.24|10
1730890060000|2024-11-06 10:47:40|17585.81|17505.81|17588.07|17508.07|17588.43|17508.43|17585.81|17505.81|10
1730890070000|2024-11-06 10:47:50|17588.17|17508.17|17592.77|17512.77|17592.77|17512.77|17588.17|17508.17|10
1730890080000|2024-11-06 10:48:00|17593.15|17513.15|17597.76|17517.76|17597.76|17517.76|17593.15|17513.15|9
1730890090000|2024-11-06 10:48:10|17598.35|17518.35|17604.31|17524.31|17604.48|17524.48|17598.35|17518.35|10
1730890100000|2024-11-06 10:48:20|17605.15|17525.15|17608.83|17528.83|17608.83|17528.83|17605.15|17525.15|10
1730890110000|2024-11-06 10:48:30|17609.52|17529.52|17609.03|17529.03|17610.04|17530.04|17608.87|17528.87|10
1730890120000|2024-11-06 10:48:40|17609.36|17529.36|17609.36|17529.36|17609.95|17529.95|17608.54|17528.54|10
1730890130000|2024-11-06 10:48:50|17608.97|17528.97|17608.52|17528.52|17608.97|17528.97|17606.32|17526.32|10
1730890140000|2024-11-06 10:49:00|17609.38|17529.38|17608.47|17528.47|17609.38|17529.38|17607.3|17527.3|10
1730890150000|2024-11-06 10:49:10|17608.35|17528.35|17606.95|17526.95|17608.35|17528.35|17606.95|17526.95|10
1730890160000|2024-11-06 10:49:20|17607.16|17527.16|17606.52|17526.52|17607.16|17527.16|17606.52|17526.52|10
1730890170000|2024-11-06 10:49:30|17607.19|17527.19|17606.68|17526.68|17607.63|17527.63|17606.46|17526.46|10
1730890180000|2024-11-06 10:49:40|17608.02|17528.02|17606.33|17526.33|17608.02|17528.02|17606.33|17526.33|10
1730890190000|2024-11-06 10:49:50|17605.91|17525.91|17600.02|17520.02|17605.91|17525.91|17600.02|17520.02|10
1730890200000|2024-11-06 10:50:00|17599.54|17519.54|17591.97|17511.97|17599.54|17519.54|17591.97|17511.97|10
1730890210000|2024-11-06 10:50:10|17591.25|17511.25|17592.7|17512.7|17592.97|17512.97|17591.25|17511.25|10
1730890220000|2024-11-06 10:50:20|17592.11|17512.11|17589.77|17509.77|17592.3|17512.3|17589.76|17509.76|10
1730890230000|2024-11-06 10:50:30|17589.68|17509.68|17589.55|17509.55|17589.82|17509.82|17589.13|17509.13|10
1730890240000|2024-11-06 10:50:40|17588.59|17508.59|17586.2|17506.2|17588.82|17508.82|17586.2|17506.2|10
1730890250000|2024-11-06 10:50:50|17586.22|17506.22|17584.4|17504.4|17586.35|17506.35|17584.4|17504.4|9
1730890260000|2024-11-06 10:51:00|17584.49|17504.49|17587.53|17507.53|17587.58|17507.58|17584|17504|10
1730890270000|2024-11-06 10:51:10|17586.46|17506.46|17581.04|17501.04|17586.46|17506.46|17581.04|17501.04|10
1730890280000|2024-11-06 10:51:20|17580.9|17500.9|17580.77|17500.77|17581.42|17501.42|17580.77|17500.77|10
1730890290000|2024-11-06 10:51:30|17580.71|17500.71|17582.32|17502.32|17582.59|17502.59|17580.71|17500.71|10
1730890300000|2024-11-06 10:51:40|17582.44|17502.44|17581.82|17501.82|17582.46|17502.46|17581.82|17501.82|9
1730890310000|2024-11-06 10:51:50|17581.76|17501.76|17581.21|17501.21|17581.76|17501.76|17581.18|17501.18|10
1730890320000|2024-11-06 10:52:00|17581.62|17501.62|17583.52|17503.52|17583.52|17503.52|17581.62|17501.62|10
1730890330000|2024-11-06 10:52:10|17583.69|17503.69|17589.15|17509.15|17589.21|17509.21|17583.52|17503.52|10
1730890340000|2024-11-06 10:52:20|17588.88|17508.88|17589.38|17509.38|17589.81|17509.81|17588.61|17508.61|10
1730890350000|2024-11-06 10:52:30|17589.42|17509.42|17589.82|17509.82|17589.82|17509.82|17588.61|17508.61|10
1730890360000|2024-11-06 10:52:40|17590.05|17510.05|17589.18|17509.18|17590.47|17510.47|17589.08|17509.08|10
1730890370000|2024-11-06 10:52:50|17589.16|17509.16|17590.94|17510.94|17590.94|17510.94|17589.16|17509.16|10
1730890380000|2024-11-06 10:53:00|17590.93|17510.93|17591.63|17511.63|17591.63|17511.63|17590.28|17510.28|10
1730890390000|2024-11-06 10:53:10|17591.56|17511.56|17591.99|17511.99|17592|17512|17590.45|17510.45|10
1730890400000|2024-11-06 10:53:20|17591.9|17511.9|17591.11|17511.11|17591.9|17511.9|17590.62|17510.62|10
1730890410000|2024-11-06 10:53:30|17591.22|17511.22|17592.11|17512.11|17592.29|17512.29|17591.22|17511.22|9
1730890420000|2024-11-06 10:53:40|17591.87|17511.87|17591.51|17511.51|17592.51|17512.51|17591.51|17511.51|10
1730890430000|2024-11-06 10:53:50|17591.62|17511.62|17590.85|17510.85|17591.62|17511.62|17590.49|17510.49|9
1730890440000|2024-11-06 10:54:00|17590.86|17510.86|17592.5|17512.5|17592.61|17512.61|17590.86|17510.86|10
1730890450000|2024-11-06 10:54:10|17593.23|17513.23|17591.4|17511.4|17593.23|17513.23|17591.4|17511.4|10
1730890460000|2024-11-06 10:54:20|17591.76|17511.76|17590.97|17510.97|17591.76|17511.76|17590.97|17510.97|10
1730890470000|2024-11-06 10:54:30|17591.24|17511.24|17588.43|17508.43|17591.91|17511.91|17588.37|17508.37|10
1730890480000|2024-11-06 10:54:40|17588.13|17508.13|17586.01|17506.01|17588.13|17508.13|17586.01|17506.01|10
1730890490000|2024-11-06 10:54:50|17585.83|17505.83|17584.15|17504.15|17586.55|17506.55|17584.15|17504.15|10
1730890500000|2024-11-06 10:55:00|17583.9|17503.9|17583.35|17503.35|17584.02|17504.02|17583.09|17503.09|10
1730890510000|2024-11-06 10:55:10|17583.41|17503.41|17587.72|17507.72|17587.72|17507.72|17583.41|17503.41|10
1730890520000|2024-11-06 10:55:20|17587.53|17507.53|17586.85|17506.85|17587.53|17507.53|17586.38|17506.38|10
1730890530000|2024-11-06 10:55:30|17587.1|17507.1|17589.8|17509.8|17590.07|17510.07|17587.06|17507.06|10
1730890540000|2024-11-06 10:55:40|17589.68|17509.68|17593.19|17513.19|17593.19|17513.19|17589.55|17509.55|10
1730890550000|2024-11-06 10:55:50|17593.82|17513.82|17598.59|17518.59|17598.59|17518.59|17593.82|17513.82|10
1730890560000|2024-11-06 10:56:00|17599.11|17519.11|17599.09|17519.09|17600.3|17520.3|17598.78|17518.78|9
1730890570000|2024-11-06 10:56:10|17598.98|17518.98|17595.62|17515.62|17598.98|17518.98|17595.62|17515.62|10
1730890580000|2024-11-06 10:56:20|17595.3|17515.3|17593.37|17513.37|17595.3|17515.3|17593.21|17513.21|9
1730890590000|2024-11-06 10:56:30|17593.68|17513.68|17593.02|17513.02|17593.68|17513.68|17593.02|17513.02|10
1730890600000|2024-11-06 10:56:40|17593.47|17513.47|17589.72|17509.72|17593.71|17513.71|17589.72|17509.72|10
1730890610000|2024-11-06 10:56:50|17589.29|17509.29|17586.07|17506.07|17589.32|17509.32|17586.07|17506.07|10
1730890620000|2024-11-06 10:57:00|17586.19|17506.19|17584.87|17504.87|17586.19|17506.19|17584.87|17504.87|10
1730890630000|2024-11-06 10:57:10|17584.43|17504.43|17580.58|17500.58|17584.43|17504.43|17580.46|17500.46|10
1730890640000|2024-11-06 10:57:20|17580.9|17500.9|17576.04|17496.04|17581.25|17501.25|17576.04|17496.04|10
1730890650000|2024-11-06 10:57:30|17575.85|17495.85|17571.94|17491.94|17575.85|17495.85|17571.94|17491.94|10
1730890660000|2024-11-06 10:57:40|17572.08|17492.08|17572.22|17492.22|17573.5|17493.5|17572.08|17492.08|10
1730890670000|2024-11-06 10:57:50|17571.63|17491.63|17573.36|17493.36|17573.48|17493.48|17570.77|17490.77|10
1730890680000|2024-11-06 10:58:00|17575.01|17495.01|17580.75|17500.75|17580.75|17500.75|17575.01|17495.01|10
1730890690000|2024-11-06 10:58:10|17580.74|17500.74|17581.65|17501.65|17582.25|17502.25|17580.74|17500.74|10
1730890700000|2024-11-06 10:58:20|17581.25|17501.25|17581.08|17501.08|17581.6|17501.6|17580.99|17500.99|10
1730890710000|2024-11-06 10:58:30|17581.09|17501.09|17577.87|17497.87|17581.09|17501.09|17577.82|17497.82|10
1730890720000|2024-11-06 10:58:40|17577.24|17497.24|17573.73|17493.73|17577.24|17497.24|17573.73|17493.73|10
1730890730000|2024-11-06 10:58:50|17573.11|17493.11|17570.28|17490.28|17573.11|17493.11|17569.92|17489.92|9
1730890740000|2024-11-06 10:59:00|17570.18|17490.18|17570.61|17490.61|17571.11|17491.11|17570.1|17490.1|10
1730890750000|2024-11-06 10:59:10|17570.33|17490.33|17576.06|17496.06|17576.06|17496.06|17570.33|17490.33|10
1730890760000|2024-11-06 10:59:20|17576.44|17496.44|17578.89|17498.89|17579.86|17499.86|17576.44|17496.44|10
1730890770000|2024-11-06 10:59:30|17578.23|17498.23|17576.7|17496.7|17578.23|17498.23|17576.64|17496.64|10
1730890780000|2024-11-06 10:59:40|17576.83|17496.83|17580.17|17500.17|17580.17|17500.17|17576.83|17496.83|10
1730890790000|2024-11-06 10:59:50|17580.27|17500.27|17579.37|17499.37|17580.27|17500.27|17578.95|17498.95|9
1730890800000|2024-11-06 11:00:00|17579.15|17499.15|17579.12|17499.12|17579.55|17499.55|17578.4|17498.4|10
1730890810000|2024-11-06 11:00:10|17579.54|17499.54|17575.32|17495.32|17579.54|17499.54|17575.32|17495.32|10
1730890820000|2024-11-06 11:00:20|17575.03|17495.03|17575.12|17495.12|17575.47|17495.47|17574.1|17494.1|9
1730890830000|2024-11-06 11:00:30|17575.19|17495.19|17576.71|17496.71|17576.71|17496.71|17575.19|17495.19|10
1730890840000|2024-11-06 11:00:40|17576.51|17496.51|17582.2|17502.2|17582.2|17502.2|17576.51|17496.51|10
1730890850000|2024-11-06 11:00:50|17582.82|17502.82|17585.44|17505.44|17585.44|17505.44|17582.4|17502.4|10
1730890860000|2024-11-06 11:01:00|17585.28|17505.28|17586.12|17506.12|17586.12|17506.12|17584.95|17504.95|10
1730890870000|2024-11-06 11:01:10|17586.6|17506.6|17590.12|17510.12|17590.12|17510.12|17586.6|17506.6|10
1730890880000|2024-11-06 11:01:20|17589.42|17509.42|17586.39|17506.39|17589.42|17509.42|17586.27|17506.27|10
1730890890000|2024-11-06 11:01:30|17586.17|17506.17|17585.71|17505.71|17586.26|17506.26|17585.38|17505.38|10
1730890900000|2024-11-06 11:01:40|17584.12|17504.12|17578.82|17498.82|17584.12|17504.12|17578.82|17498.82|10
1730890910000|2024-11-06 11:01:50|17578.61|17498.61|17573.23|17493.23|17578.61|17498.61|17573.23|17493.23|10
1730890920000|2024-11-06 11:02:00|17573.22|17493.22|17575.05|17495.05|17575.77|17495.77|17573.22|17493.22|10
1730890930000|2024-11-06 11:02:10|17574.75|17494.75|17569.08|17489.08|17575|17495|17569.08|17489.08|10
1730890940000|2024-11-06 11:02:20|17568.43|17488.43|17559.43|17479.43|17568.43|17488.43|17559.43|17479.43|10
1730890950000|2024-11-06 11:02:30|17559.42|17479.42|17551.91|17471.91|17559.42|17479.42|17551.73|17471.73|10
1730890960000|2024-11-06 11:02:40|17551.89|17471.89|17548.13|17468.13|17551.89|17471.89|17547.81|17467.81|10
1730890970000|2024-11-06 11:02:50|17547.95|17467.95|17550.99|17470.99|17550.99|17470.99|17547.95|17467.95|10
1730890980000|2024-11-06 11:03:00|17550.62|17470.62|17549.2|17469.2|17551.7|17471.7|17547.37|17467.37|10
1730890990000|2024-11-06 11:03:10|17549.46|17469.46|17550.63|17470.63|17550.63|17470.63|17548.69|17468.69|10
1730891000000|2024-11-06 11:03:20|17551.06|17471.06|17552.5|17472.5|17552.76|17472.76|17550.98|17470.98|10
1730891010000|2024-11-06 11:03:30|17552.82|17472.82|17555.98|17475.98|17555.98|17475.98|17552.82|17472.82|9
1730891020000|2024-11-06 11:03:40|17556.96|17476.96|17559.88|17479.88|17559.88|17479.88|17556.96|17476.96|10
1730891030000|2024-11-06 11:03:50|17559.83|17479.83|17560.92|17480.92|17561.12|17481.12|17559.83|17479.83|10
1730891040000|2024-11-06 11:04:00|17561.11|17481.11|17557.17|17477.17|17561.11|17481.11|17557.17|17477.17|9
1730891050000|2024-11-06 11:04:10|17557.27|17477.27|17555.53|17475.53|17558.82|17478.82|17555.53|17475.53|10
1730891060000|2024-11-06 11:04:20|17555.6|17475.6|17557.59|17477.59|17558.04|17478.04|17555.52|17475.52|10
1730891070000|2024-11-06 11:04:30|17557.51|17477.51|17557.38|17477.38|17557.84|17477.84|17557.32|17477.32|10
1730891080000|2024-11-06 11:04:40|17556.93|17476.93|17557.34|17477.34|17557.34|17477.34|17556.33|17476.33|10
1730891090000|2024-11-06 11:04:50|17557.68|17477.68|17558.5|17478.5|17559.27|17479.27|17556.92|17476.92|10
1730891100000|2024-11-06 11:05:00|17557.93|17477.93|17561.25|17481.25|17561.37|17481.37|17557.93|17477.93|10
1730891110000|2024-11-06 11:05:10|17561.08|17481.08|17557.78|17477.78|17561.08|17481.08|17557.78|17477.78|10
1730891120000|2024-11-06 11:05:20|17558.76|17478.76|17557.93|17477.93|17558.84|17478.84|17557.87|17477.87|10
1730891130000|2024-11-06 11:05:30|17557.79|17477.79|17556.17|17476.17|17558.44|17478.44|17556.12|17476.12|10
1730891140000|2024-11-06 11:05:40|17556.16|17476.16|17553.18|17473.18|17556.21|17476.21|17553.18|17473.18|10
1730891150000|2024-11-06 11:05:50|17552.03|17472.03|17550.65|17470.65|17552.03|17472.03|17550.36|17470.36|10
1730891160000|2024-11-06 11:06:00|17549.42|17469.42|17550.08|17470.08|17550.54|17470.54|17549.42|17469.42|10
1730891170000|2024-11-06 11:06:10|17549.9|17469.9|17546.01|17466.01|17549.9|17469.9|17546.01|17466.01|10
1730891180000|2024-11-06 11:06:20|17545.73|17465.73|17544.02|17464.02|17545.73|17465.73|17544.02|17464.02|10
1730891190000|2024-11-06 11:06:30|17543.97|17463.97|17545.72|17465.72|17545.72|17465.72|17543.97|17463.97|10
1730891200000|2024-11-06 11:06:40|17545.87|17465.87|17544.15|17464.15|17545.87|17465.87|17544.15|17464.15|9
1730891210000|2024-11-06 11:06:50|17543.69|17463.69|17541.05|17461.05|17543.69|17463.69|17541.05|17461.05|10
1730891220000|2024-11-06 11:07:00|17540.62|17460.62|17542.45|17462.45|17542.45|17462.45|17540.14|17460.14|10
1730891230000|2024-11-06 11:07:10|17544.14|17464.14|17551.79|17471.79|17551.79|17471.79|17544.14|17464.14|10
1730891240000|2024-11-06 11:07:20|17552.43|17472.43|17549.72|17469.72|17552.43|17472.43|17547.08|17467.08|10
1730891250000|2024-11-06 11:07:30|17549.57|17469.57|17550.22|17470.22|17550.35|17470.35|17549.57|17469.57|9
1730891260000|2024-11-06 11:07:40|17550.05|17470.05|17548.38|17468.38|17550.05|17470.05|17548.38|17468.38|10
1730891270000|2024-11-06 11:07:50|17548.46|17468.46|17547.7|17467.7|17548.46|17468.46|17547.53|17467.53|9
1730891280000|2024-11-06 11:08:00|17547.92|17467.92|17551.15|17471.15|17551.32|17471.32|17547.72|17467.72|10
1730891290000|2024-11-06 11:08:10|17550.82|17470.82|17551.75|17471.75|17551.87|17471.87|17550.57|17470.57|10
1730891300000|2024-11-06 11:08:20|17551.51|17471.51|17552.57|17472.57|17552.65|17472.65|17551.51|17471.51|9
1730891310000|2024-11-06 11:08:30|17553.47|17473.47|17552.89|17472.89|17554.01|17474.01|17552.84|17472.84|10
1730891320000|2024-11-06 11:08:40|17552.22|17472.22|17550.79|17470.79|17552.31|17472.31|17550.79|17470.79|10
1730891330000|2024-11-06 11:08:50|17550.86|17470.86|17552.1|17472.1|17553.69|17473.69|17550.86|17470.86|10
1730891340000|2024-11-06 11:09:00|17552.14|17472.14|17550.76|17470.76|17552.14|17472.14|17550.76|17470.76|10
1730891350000|2024-11-06 11:09:10|17550.73|17470.73|17548.06|17468.06|17550.73|17470.73|17548.06|17468.06|10
1730891360000|2024-11-06 11:09:20|17547.91|17467.91|17547.94|17467.94|17548.26|17468.26|17547.55|17467.55|10
1730891370000|2024-11-06 11:09:30|17547.83|17467.83|17545.91|17465.91|17547.99|17467.99|17545.91|17465.91|10
1730891380000|2024-11-06 11:09:40|17545.42|17465.42|17546.86|17466.86|17547.14|17467.14|17545.42|17465.42|10
1730891390000|2024-11-06 11:09:50|17547.19|17467.19|17548.25|17468.25|17548.37|17468.37|17546.97|17466.97|10
1730891400000|2024-11-06 11:10:00|17548.7|17468.7|17549.06|17469.06|17549.33|17469.33|17548.67|17468.67|10
1730891410000|2024-11-06 11:10:10|17548.59|17468.59|17549.03|17469.03|17549.03|17469.03|17547.88|17467.88|10
1730891420000|2024-11-06 11:10:20|17548.97|17468.97|17543.7|17463.7|17548.97|17468.97|17543.7|17463.7|10
1730891430000|2024-11-06 11:10:30|17543.79|17463.79|17542.14|17462.14|17543.96|17463.96|17542.14|17462.14|10
1730891440000|2024-11-06 11:10:40|17541.62|17461.62|17537.84|17457.84|17541.62|17461.62|17537.84|17457.84|10
1730891450000|2024-11-06 11:10:50|17537.6|17457.6|17539.08|17459.08|17539.33|17459.33|17537.6|17457.6|10
1730891460000|2024-11-06 11:11:00|17539.13|17459.13|17541.99|17461.99|17542.56|17462.56|17539.13|17459.13|10
1730891470000|2024-11-06 11:11:10|17542.01|17462.01|17542.84|17462.84|17542.84|17462.84|17541.71|17461.71|10
1730891480000|2024-11-06 11:11:20|17542.69|17462.69|17544.09|17464.09|17544.09|17464.09|17542.52|17462.52|10
1730891490000|2024-11-06 11:11:30|17544.29|17464.29|17550.23|17470.23|17550.23|17470.23|17544.29|17464.29|10
1730891500000|2024-11-06 11:11:40|17550.5|17470.5|17551.86|17471.86|17551.86|17471.86|17550.5|17470.5|10
1730891510000|2024-11-06 11:11:50|17551.85|17471.85|17552.21|17472.21|17553.09|17473.09|17551.85|17471.85|10
1730891520000|2024-11-06 11:12:00|17552.41|17472.41|17552.95|17472.95|17553.87|17473.87|17552.41|17472.41|9
1730891530000|2024-11-06 11:12:10|17552.8|17472.8|17551.59|17471.59|17552.8|17472.8|17551.41|17471.41|10
1730891540000|2024-11-06 11:12:20|17551.55|17471.55|17551.3|17471.3|17551.55|17471.55|17551.17|17471.17|9
1730891550000|2024-11-06 11:12:30|17552.57|17472.57|17552.18|17472.18|17552.57|17472.57|17551.33|17471.33|10
1730891560000|2024-11-06 11:12:40|17552.13|17472.13|17552.54|17472.54|17552.66|17472.66|17551.1|17471.1|10
1730891570000|2024-11-06 11:12:50|17552.53|17472.53|17552.96|17472.96|17553.09|17473.09|17552.53|17472.53|10
1730891580000|2024-11-06 11:13:00|17552.82|17472.82|17551.71|17471.71|17554.1|17474.1|17551.54|17471.54|10
1730891590000|2024-11-06 11:13:10|17551.8|17471.8|17552.87|17472.87|17552.97|17472.97|17551.8|17471.8|10
1730891600000|2024-11-06 11:13:20|17553.09|17473.09|17555.9|17475.9|17555.9|17475.9|17552.73|17472.73|10
1730891610000|2024-11-06 11:13:30|17556.1|17476.1|17556.17|17476.17|17557.73|17477.73|17556.1|17476.1|9
1730891620000|2024-11-06 11:13:40|17555.85|17475.85|17557.84|17477.84|17557.84|17477.84|17555.85|17475.85|10
1730891630000|2024-11-06 11:13:50|17557.92|17477.92|17563.87|17483.87|17563.89|17483.89|17557.92|17477.92|9
1730891640000|2024-11-06 11:14:00|17563.9|17483.9|17567.36|17487.36|17567.36|17487.36|17563.9|17483.9|10
1730891650000|2024-11-06 11:14:10|17567.83|17487.83|17572.11|17492.11|17572.11|17492.11|17567.83|17487.83|10
1730891660000|2024-11-06 11:14:20|17571.99|17491.99|17577.39|17497.39|17577.39|17497.39|17571.48|17491.48|10
1730891670000|2024-11-06 11:14:30|17578.18|17498.18|17580.23|17500.23|17580.37|17500.37|17578.18|17498.18|10
1730891680000|2024-11-06 11:14:40|17580.74|17500.74|17580.45|17500.45|17581.24|17501.24|17580.45|17500.45|10
1730891690000|2024-11-06 11:14:50|17580.17|17500.17|17580.16|17500.16|17580.52|17500.52|17580.04|17500.04|10
1730891700000|2024-11-06 11:15:00|17580.19|17500.19|17581.76|17501.76|17582.17|17502.17|17579.44|17499.44|10
1730891710000|2024-11-06 11:15:10|17581.85|17501.85|17585.1|17505.1|17585.1|17505.1|17581.55|17501.55|10
1730891720000|2024-11-06 11:15:20|17585.65|17505.65|17584.9|17504.9|17585.88|17505.88|17584.9|17504.9|10
1730891730000|2024-11-06 11:15:30|17583.48|17503.48|17582.81|17502.81|17583.48|17503.48|17582.34|17502.34|10
1730891740000|2024-11-06 11:15:40|17582.84|17502.84|17585.63|17505.63|17585.63|17505.63|17582.68|17502.68|10
1730891750000|2024-11-06 11:15:50|17586.42|17506.42|17586.32|17506.32|17586.88|17506.88|17586.21|17506.21|10
1730891760000|2024-11-06 11:16:00|17585.98|17505.98|17588.35|17508.35|17588.35|17508.35|17585.14|17505.14|10
1730891770000|2024-11-06 11:16:10|17588.62|17508.62|17585.52|17505.52|17588.62|17508.62|17585.52|17505.52|10
1730891780000|2024-11-06 11:16:20|17585.21|17505.21|17584.81|17504.81|17585.56|17505.56|17584.81|17504.81|9
1730891790000|2024-11-06 11:16:30|17584.82|17504.82|17584.83|17504.83|17584.92|17504.92|17583.85|17503.85|10
1730891800000|2024-11-06 11:16:40|17584.84|17504.84|17583.09|17503.09|17584.84|17504.84|17583.09|17503.09|10
1730891810000|2024-11-06 11:16:50|17583.29|17503.29|17584.56|17504.56|17584.56|17504.56|17583.29|17503.29|10
1730891820000|2024-11-06 11:17:00|17583.88|17503.88|17581.98|17501.98|17583.88|17503.88|17581.53|17501.53|10
1730891830000|2024-11-06 11:17:10|17581.71|17501.71|17581.1|17501.1|17582.18|17502.18|17581.1|17501.1|9
1730891840000|2024-11-06 11:17:20|17580.48|17500.48|17576.84|17496.84|17580.48|17500.48|17575.8|17495.8|10
1730891850000|2024-11-06 11:17:30|17577.29|17497.29|17577.33|17497.33|17577.51|17497.51|17577.2|17497.2|10
1730891860000|2024-11-06 11:17:40|17576.07|17496.07|17574.13|17494.13|17576.24|17496.24|17574.13|17494.13|10
1730891870000|2024-11-06 11:17:50|17573.3|17493.3|17574.38|17494.38|17574.44|17494.44|17573.3|17493.3|10
1730891880000|2024-11-06 11:18:00|17574.22|17494.22|17577.83|17497.83|17577.83|17497.83|17572.67|17492.67|10
1730891890000|2024-11-06 11:18:10|17578.06|17498.06|17580.86|17500.86|17581.25|17501.25|17578.06|17498.06|10
1730891900000|2024-11-06 11:18:20|17580.84|17500.84|17581.68|17501.68|17582.55|17502.55|17580.84|17500.84|10
1730891910000|2024-11-06 11:18:30|17580.81|17500.81|17580.79|17500.79|17581.21|17501.21|17580.79|17500.79|9
1730891920000|2024-11-06 11:18:40|17580.85|17500.85|17580.13|17500.13|17581.16|17501.16|17580.11|17500.11|9
1730891930000|2024-11-06 11:18:50|17580.05|17500.05|17581.33|17501.33|17581.33|17501.33|17579.42|17499.42|10
1730891940000|2024-11-06 11:19:00|17581.85|17501.85|17581.75|17501.75|17581.85|17501.85|17581.1|17501.1|10
1730891950000|2024-11-06 11:19:10|17582.18|17502.18|17579.98|17499.98|17582.43|17502.43|17579.98|17499.98|10
1730891960000|2024-11-06 11:19:20|17579.63|17499.63|17578.34|17498.34|17579.63|17499.63|17578.13|17498.13|10
1730891970000|2024-11-06 11:19:30|17577.95|17497.95|17578.8|17498.8|17578.8|17498.8|17577.95|17497.95|10
1730891980000|2024-11-06 11:19:40|17578.79|17498.79|17579.1|17499.1|17580.17|17500.17|17578.79|17498.79|9
1730891990000|2024-11-06 11:19:50|17583.2|17503.2|17614.76|17534.76|17614.76|17534.76|17583.2|17503.2|10
1730892000000|2024-11-06 11:20:00|17614.46|17534.46|17615.58|17535.58|17620.26|17540.26|17614.46|17534.46|10
1730892010000|2024-11-06 11:20:10|17616.35|17536.35|17617.25|17537.25|17619.78|17539.78|17616.35|17536.35|10
1730892020000|2024-11-06 11:20:20|17618.42|17538.42|17623.04|17543.04|17623.23|17543.23|17618.17|17538.17|10
1730892030000|2024-11-06 11:20:30|17624.97|17544.97|17626.9|17546.9|17626.9|17546.9|17622.75|17542.75|10
1730892040000|2024-11-06 11:20:40|17627.24|17547.24|17626.07|17546.07|17627.24|17547.24|17624.1|17544.1|10
1730892050000|2024-11-06 11:20:50|17626.08|17546.08|17626.03|17546.03|17627.33|17547.33|17626|17546|10
1730892060000|2024-11-06 11:21:00|17628.13|17548.13|17631.36|17551.36|17631.36|17551.36|17628.13|17548.13|10
1730892070000|2024-11-06 11:21:10|17631.55|17551.55|17632.87|17552.87|17633.04|17553.04|17631.55|17551.55|10
1730892080000|2024-11-06 11:21:20|17632.38|17552.38|17631.05|17551.05|17632.8|17552.8|17630.96|17550.96|10
1730892090000|2024-11-06 11:21:30|17629.88|17549.88|17626.26|17546.26|17629.88|17549.88|17625.57|17545.57|10
1730892100000|2024-11-06 11:21:40|17625.38|17545.38|17621.32|17541.32|17625.38|17545.38|17621.32|17541.32|10
1730892110000|2024-11-06 11:21:50|17619.61|17539.61|17619.2|17539.2|17619.61|17539.61|17618.66|17538.66|10
1730892120000|2024-11-06 11:22:00|17617.56|17537.56|17614.38|17534.38|17617.56|17537.56|17614.38|17534.38|10
1730892130000|2024-11-06 11:22:10|17616.25|17536.25|17614.26|17534.26|17616.71|17536.71|17613.77|17533.77|10
1730892140000|2024-11-06 11:22:20|17614.12|17534.12|17615.6|17535.6|17615.6|17535.6|17614.11|17534.11|10
1730892150000|2024-11-06 11:22:30|17615.2|17535.2|17605.46|17525.46|17615.2|17535.2|17604.8|17524.8|10
1730892160000|2024-11-06 11:22:40|17605.54|17525.54|17601.36|17521.36|17605.54|17525.54|17601.36|17521.36|10
1730892170000|2024-11-06 11:22:50|17601.45|17521.45|17600.36|17520.36|17601.75|17521.75|17600.36|17520.36|10
1730892180000|2024-11-06 11:23:00|17600.26|17520.26|17594.38|17514.38|17600.34|17520.34|17594.38|17514.38|10
1730892190000|2024-11-06 11:23:10|17594.3|17514.3|17590.7|17510.7|17594.3|17514.3|17590.7|17510.7|10
1730892200000|2024-11-06 11:23:20|17590.62|17510.62|17591.07|17511.07|17591.44|17511.44|17590.62|17510.62|10
1730892210000|2024-11-06 11:23:30|17591.33|17511.33|17592.49|17512.49|17592.73|17512.73|17591.31|17511.31|10
1730892220000|2024-11-06 11:23:40|17592.16|17512.16|17592.1|17512.1|17593.02|17513.02|17591.95|17511.95|10
1730892230000|2024-11-06 11:23:50|17592.39|17512.39|17593.32|17513.32|17593.43|17513.43|17592.39|17512.39|10
1730892240000|2024-11-06 11:24:00|17593.38|17513.38|17592.84|17512.84|17593.88|17513.88|17592.84|17512.84|10
1730892250000|2024-11-06 11:24:10|17592.89|17512.89|17592.3|17512.3|17592.89|17512.89|17592.03|17512.03|10
1730892260000|2024-11-06 11:24:20|17591.56|17511.56|17591.91|17511.91|17592.47|17512.47|17591.56|17511.56|10
1730892270000|2024-11-06 11:24:30|17592.16|17512.16|17590.45|17510.45|17592.16|17512.16|17590.3|17510.3|10
1730892280000|2024-11-06 11:24:40|17590.73|17510.73|17590.02|17510.02|17591.34|17511.34|17590.02|17510.02|9
1730892290000|2024-11-06 11:24:50|17588.96|17508.96|17590.5|17510.5|17591.03|17511.03|17587.87|17507.87|10
1730892300000|2024-11-06 11:25:00|17590.13|17510.13|17592.52|17512.52|17592.86|17512.86|17590.13|17510.13|10
1730892310000|2024-11-06 11:25:10|17592.29|17512.29|17592.03|17512.03|17594.21|17514.21|17592.03|17512.03|10
1730892320000|2024-11-06 11:25:20|17592.14|17512.14|17596.06|17516.06|17596.12|17516.12|17591.57|17511.57|10
1730892330000|2024-11-06 11:25:30|17595.96|17515.96|17599.9|17519.9|17599.9|17519.9|17595.4|17515.4|10
1730892340000|2024-11-06 11:25:40|17600.8|17520.8|17603.76|17523.76|17603.76|17523.76|17600.21|17520.21|10
1730892350000|2024-11-06 11:25:50|17604.89|17524.89|17609.97|17529.97|17610.1|17530.1|17604.89|17524.89|10
1730892360000|2024-11-06 11:26:00|17609.96|17529.96|17610.64|17530.64|17611|17531|17609.44|17529.44|10
1730892370000|2024-11-06 11:26:10|17610.16|17530.16|17611.79|17531.79|17611.79|17531.79|17610.16|17530.16|10
1730892380000|2024-11-06 11:26:20|17612.26|17532.26|17615.54|17535.54|17615.54|17535.54|17612.02|17532.02|9
1730892390000|2024-11-06 11:26:30|17615.57|17535.57|17615.84|17535.84|17617.72|17537.72|17615.57|17535.57|10
1730892400000|2024-11-06 11:26:40|17615.96|17535.96|17615.29|17535.29|17615.96|17535.96|17614.25|17534.25|10
1730892410000|2024-11-06 11:26:50|17615.33|17535.33|17616.47|17536.47|17616.93|17536.93|17615.33|17535.33|10
1730892420000|2024-11-06 11:27:00|17616.68|17536.68|17617.93|17537.93|17617.93|17537.93|17615.67|17535.67|10
1730892430000|2024-11-06 11:27:10|17617.78|17537.78|17620.12|17540.12|17620.12|17540.12|17617.76|17537.76|9
1730892440000|2024-11-06 11:27:20|17620.13|17540.13|17619.69|17539.69|17620.52|17540.52|17619.51|17539.51|10
1730892450000|2024-11-06 11:27:30|17619.42|17539.42|17617.56|17537.56|17619.91|17539.91|17617.31|17537.31|10
1730892460000|2024-11-06 11:27:40|17617.94|17537.94|17616.75|17536.75|17617.94|17537.94|17616.75|17536.75|9
1730892470000|2024-11-06 11:27:50|17616.74|17536.74|17616.34|17536.34|17616.98|17536.98|17616.34|17536.34|10
1730892480000|2024-11-06 11:28:00|17616.54|17536.54|17617.63|17537.63|17617.63|17537.63|17616.54|17536.54|10
1730892490000|2024-11-06 11:28:10|17617.33|17537.33|17619.14|17539.14|17619.71|17539.71|17616.82|17536.82|10
1730892500000|2024-11-06 11:28:20|17619.05|17539.05|17620.31|17540.31|17620.31|17540.31|17618.98|17538.98|10
1730892510000|2024-11-06 11:28:30|17620.03|17540.03|17622.44|17542.44|17622.76|17542.76|17620.03|17540.03|9
1730892520000|2024-11-06 11:28:40|17622.63|17542.63|17622.59|17542.59|17622.63|17542.63|17621.96|17541.96|10
1730892530000|2024-11-06 11:28:50|17623.18|17543.18|17625.7|17545.7|17625.7|17545.7|17623.18|17543.18|10
1730892540000|2024-11-06 11:29:00|17626.13|17546.13|17626.57|17546.57|17627.23|17547.23|17624.72|17544.72|10
1730892550000|2024-11-06 11:29:10|17626.37|17546.37|17627.46|17547.46|17627.84|17547.84|17626.37|17546.37|9
1730892560000|2024-11-06 11:29:20|17627.43|17547.43|17626.7|17546.7|17628.86|17548.86|17626.7|17546.7|10
1730892570000|2024-11-06 11:29:30|17627.12|17547.12|17628.05|17548.05|17629.96|17549.96|17627.12|17547.12|10
1730892580000|2024-11-06 11:29:40|17627.5|17547.5|17628.47|17548.47|17629.92|17549.92|17627.41|17547.41|10
1730892590000|2024-11-06 11:29:50|17629.12|17549.12|17634.23|17554.23|17634.3|17554.3|17629.12|17549.12|10
1730892600000|2024-11-06 11:30:00|17634.45|17554.45|17634.27|17554.27|17635.12|17555.12|17633.13|17553.13|10
1730892610000|2024-11-06 11:30:10|17634.56|17554.56|17634.43|17554.43|17635.02|17555.02|17633.7|17553.7|10
1730892620000|2024-11-06 11:30:20|17634.24|17554.24|17634.23|17554.23|17634.83|17554.83|17633.99|17553.99|10
1730892630000|2024-11-06 11:30:30|17634.09|17554.09|17630.6|17550.6|17634.09|17554.09|17629.82|17549.82|10
1730892640000|2024-11-06 11:30:40|17630.13|17550.13|17636.77|17556.77|17636.77|17556.77|17629.66|17549.66|10
1730892650000|2024-11-06 11:30:50|17639.77|17559.77|17650.28|17570.28|17650.65|17570.65|17639.77|17559.77|10
1730892660000|2024-11-06 11:31:00|17648.86|17568.86|17648.59|17568.59|17649.31|17569.31|17647.1|17567.1|10
1730892670000|2024-11-06 11:31:10|17648.11|17568.11|17652.28|17572.28|17652.28|17572.28|17647.9|17567.9|10
1730892680000|2024-11-06 11:31:20|17652.26|17572.26|17659.76|17579.76|17660.66|17580.66|17652.26|17572.26|10
1730892690000|2024-11-06 11:31:30|17659.99|17579.99|17665.02|17585.02|17665.28|17585.28|17659.86|17579.86|10
1730892700000|2024-11-06 11:31:40|17664.63|17584.63|17663.04|17583.04|17664.77|17584.77|17662.74|17582.74|10
1730892710000|2024-11-06 11:31:50|17660.77|17580.77|17652.17|17572.17|17660.77|17580.77|17652.17|17572.17|10
1730892720000|2024-11-06 11:32:00|17652.67|17572.67|17648.7|17568.7|17652.67|17572.67|17647.12|17567.12|10
1730892730000|2024-11-06 11:32:10|17647.74|17567.74|17641.42|17561.42|17647.74|17567.74|17641.09|17561.09|10
1730892740000|2024-11-06 11:32:20|17640.29|17560.29|17632.55|17552.55|17640.29|17560.29|17632.55|17552.55|10
1730892750000|2024-11-06 11:32:30|17632.75|17552.75|17632.42|17552.42|17632.75|17552.75|17631.17|17551.17|10
1730892760000|2024-11-06 11:32:40|17632.08|17552.08|17626.88|17546.88|17632.08|17552.08|17626.88|17546.88|10
1730892770000|2024-11-06 11:32:50|17626.11|17546.11|17616.08|17536.08|17626.11|17546.11|17616.08|17536.08|10
1730892780000|2024-11-06 11:33:00|17615.13|17535.13|17617.7|17537.7|17618.49|17538.49|17615.13|17535.13|10
1730892790000|2024-11-06 11:33:10|17618.45|17538.45|17623.62|17543.62|17623.62|17543.62|17618.09|17538.09|10
1730892800000|2024-11-06 11:33:20|17625.65|17545.65|17624.93|17544.93|17626.85|17546.85|17624.88|17544.88|10
1730892810000|2024-11-06 11:33:30|17624.28|17544.28|17629.8|17549.8|17629.8|17549.8|17624.28|17544.28|10
1730892820000|2024-11-06 11:33:40|17630.94|17550.94|17631.93|17551.93|17632.24|17552.24|17630.94|17550.94|10
1730892830000|2024-11-06 11:33:50|17633.83|17553.83|17632.68|17552.68|17633.83|17553.83|17632.5|17552.5|10
1730892840000|2024-11-06 11:34:00|17631.72|17551.72|17629.35|17549.35|17631.72|17551.72|17627.85|17547.85|10
1730892850000|2024-11-06 11:34:10|17628.82|17548.82|17628.76|17548.76|17629.67|17549.67|17628.61|17548.61|9
1730892860000|2024-11-06 11:34:20|17627.55|17547.55|17627.47|17547.47|17627.82|17547.82|17627.47|17547.47|10
1730892870000|2024-11-06 11:34:30|17627.88|17547.88|17629.87|17549.87|17630.11|17550.11|17627.88|17547.88|10
1730892880000|2024-11-06 11:34:40|17630.2|17550.2|17631.77|17551.77|17632.12|17552.12|17630.2|17550.2|9
1730892890000|2024-11-06 11:34:50|17632.13|17552.13|17632.83|17552.83|17632.83|17552.83|17631.55|17551.55|10
1730892900000|2024-11-06 11:35:00|17632.84|17552.84|17634.28|17554.28|17635.51|17555.51|17632.84|17552.84|10
1730892910000|2024-11-06 11:35:10|17633.79|17553.79|17634.49|17554.49|17635.29|17555.29|17633.79|17553.79|10
1730892920000|2024-11-06 11:35:20|17633.66|17553.66|17634.89|17554.89|17635.65|17555.65|17633.42|17553.42|10
1730892930000|2024-11-06 11:35:30|17635.08|17555.08|17636.15|17556.15|17636.24|17556.24|17634.82|17554.82|10
1730892940000|2024-11-06 11:35:40|17636.03|17556.03|17635.75|17555.75|17636.39|17556.39|17635.58|17555.58|10
1730892950000|2024-11-06 11:35:50|17635.9|17555.9|17634.73|17554.73|17636.01|17556.01|17634.73|17554.73|8
1730892960000|2024-11-06 11:36:00|17635.11|17555.11|17640.93|17560.93|17640.93|17560.93|17633.75|17553.75|10
1730892970000|2024-11-06 11:36:10|17641.35|17561.35|17641.69|17561.69|17642.89|17562.89|17641.32|17561.32|10
1730892980000|2024-11-06 11:36:20|17640.58|17560.58|17642.4|17562.4|17642.4|17562.4|17638.32|17558.32|10
1730892990000|2024-11-06 11:36:30|17642.82|17562.82|17640.99|17560.99|17642.82|17562.82|17640.51|17560.51|10
1730893000000|2024-11-06 11:36:40|17640.09|17560.09|17638.21|17558.21|17640.09|17560.09|17638.21|17558.21|10
1730893010000|2024-11-06 11:36:50|17637.69|17557.69|17637.74|17557.74|17638.25|17558.25|17637.69|17557.69|9
1730893020000|2024-11-06 11:37:00|17637.87|17557.87|17637.59|17557.59|17637.95|17557.95|17637.31|17557.31|9
1730893030000|2024-11-06 11:37:10|17637.13|17557.13|17632.56|17552.56|17637.13|17557.13|17632.56|17552.56|10
1730893040000|2024-11-06 11:37:20|17632|17552|17641.02|17561.02|17641.02|17561.02|17631.71|17551.71|10
1730893050000|2024-11-06 11:37:30|17641.05|17561.05|17646.61|17566.61|17647.09|17567.09|17641.05|17561.05|10
1730893060000|2024-11-06 11:37:40|17647.49|17567.49|17653.83|17573.83|17653.83|17573.83|17647.49|17567.49|10
1730893070000|2024-11-06 11:37:50|17653.97|17573.97|17653.13|17573.13|17654.56|17574.56|17652.85|17572.85|10
1730893080000|2024-11-06 11:38:00|17652.6|17572.6|17652.81|17572.81|17653.6|17573.6|17652.44|17572.44|10
1730893090000|2024-11-06 11:38:10|17653.02|17573.02|17648.61|17568.61|17653.02|17573.02|17647.51|17567.51|10
1730893100000|2024-11-06 11:38:20|17649.65|17569.65|17650.07|17570.07|17650.3|17570.3|17649.65|17569.65|10
1730893110000|2024-11-06 11:38:30|17649.5|17569.5|17649.1|17569.1|17650.22|17570.22|17649.1|17569.1|10
1730893120000|2024-11-06 11:38:40|17649.83|17569.83|17651.55|17571.55|17651.55|17571.55|17649.83|17569.83|10
1730893130000|2024-11-06 11:38:50|17651.77|17571.77|17652.45|17572.45|17652.6|17572.6|17651.77|17571.77|10
1730893140000|2024-11-06 11:39:00|17651.95|17571.95|17650.31|17570.31|17652.87|17572.87|17650.31|17570.31|10
1730893150000|2024-11-06 11:39:10|17650.37|17570.37|17648.39|17568.39|17650.58|17570.58|17648.24|17568.24|10
1730893160000|2024-11-06 11:39:20|17648.26|17568.26|17647.16|17567.16|17648.72|17568.72|17647.16|17567.16|9
1730893170000|2024-11-06 11:39:30|17646.99|17566.99|17640.75|17560.75|17646.99|17566.99|17640.75|17560.75|10
1730893180000|2024-11-06 11:39:40|17640.98|17560.98|17639.81|17559.81|17641.08|17561.08|17639.78|17559.78|10
1730893190000|2024-11-06 11:39:50|17641.66|17561.66|17644.41|17564.41|17644.41|17564.41|17641.66|17561.66|10
1730893200000|2024-11-06 11:40:00|17644.45|17564.45|17645.33|17565.33|17645.43|17565.43|17644.4|17564.4|10
1730893210000|2024-11-06 11:40:10|17644.26|17564.26|17635.82|17555.82|17644.26|17564.26|17635.82|17555.82|10
1730893220000|2024-11-06 11:40:20|17635.09|17555.09|17631.32|17551.32|17635.17|17555.17|17631.32|17551.32|10
1730893230000|2024-11-06 11:40:30|17631.17|17551.17|17631.05|17551.05|17631.5|17551.5|17630.68|17550.68|10
1730893240000|2024-11-06 11:40:40|17631.36|17551.36|17628.93|17548.93|17631.36|17551.36|17628.93|17548.93|10
1730893250000|2024-11-06 11:40:50|17629.44|17549.44|17627.58|17547.58|17630.19|17550.19|17627.58|17547.58|10
1730893260000|2024-11-06 11:41:00|17626.6|17546.6|17624.85|17544.85|17627.16|17547.16|17624.85|17544.85|10
1730893270000|2024-11-06 11:41:10|17624.83|17544.83|17624.13|17544.13|17624.97|17544.97|17623.16|17543.16|10
1730893280000|2024-11-06 11:41:20|17624.67|17544.67|17628.47|17548.47|17628.52|17548.52|17624.67|17544.67|10
1730893290000|2024-11-06 11:41:30|17629.12|17549.12|17631.29|17551.29|17631.43|17551.43|17629.12|17549.12|10
1730893300000|2024-11-06 11:41:40|17631.2|17551.2|17632.89|17552.89|17633.77|17553.77|17631.2|17551.2|10
1730893310000|2024-11-06 11:41:50|17632.91|17552.91|17633.35|17553.35|17633.74|17553.74|17632.91|17552.91|10
1730893320000|2024-11-06 11:42:00|17633.29|17553.29|17639.46|17559.46|17639.46|17559.46|17633.22|17553.22|10
1730893330000|2024-11-06 11:42:10|17639.55|17559.55|17642.32|17562.32|17642.48|17562.48|17639.55|17559.55|10
1730893340000|2024-11-06 11:42:20|17642.13|17562.13|17642.5|17562.5|17642.58|17562.58|17642.13|17562.13|10
1730893350000|2024-11-06 11:42:30|17642.58|17562.58|17642.45|17562.45|17643.05|17563.05|17641.83|17561.83|10
1730893360000|2024-11-06 11:42:40|17642.64|17562.64|17640.64|17560.64|17642.64|17562.64|17640.44|17560.44|10
1730893370000|2024-11-06 11:42:50|17640.38|17560.38|17640.01|17560.01|17640.39|17560.39|17639.41|17559.41|10
1730893380000|2024-11-06 11:43:00|17640.14|17560.14|17640.29|17560.29|17640.82|17560.82|17639.96|17559.96|10
1730893390000|2024-11-06 11:43:10|17640.33|17560.33|17641.55|17561.55|17641.55|17561.55|17640.33|17560.33|10
1730893400000|2024-11-06 11:43:20|17641.82|17561.82|17646.52|17566.52|17646.52|17566.52|17641.73|17561.73|9
1730893410000|2024-11-06 11:43:30|17646.98|17566.98|17646.24|17566.24|17647.17|17567.17|17646.24|17566.24|10
1730893420000|2024-11-06 11:43:40|17645.95|17565.95|17646.23|17566.23|17646.23|17566.23|17645.53|17565.53|9
1730893430000|2024-11-06 11:43:50|17646.21|17566.21|17645.85|17565.85|17647.21|17567.21|17645.85|17565.85|10
1730893440000|2024-11-06 11:44:00|17645.87|17565.87|17644.91|17564.91|17645.87|17565.87|17643.77|17563.77|10
1730893450000|2024-11-06 11:44:10|17646.05|17566.05|17644.88|17564.88|17647.18|17567.18|17644.88|17564.88|10
1730893460000|2024-11-06 11:44:20|17643.44|17563.44|17639.13|17559.13|17643.44|17563.44|17639.13|17559.13|10
1730893470000|2024-11-06 11:44:30|17639.31|17559.31|17638.99|17558.99|17639.53|17559.53|17638.66|17558.66|10
1730893480000|2024-11-06 11:44:40|17638.9|17558.9|17638.31|17558.31|17639.19|17559.19|17638.23|17558.23|10
1730893490000|2024-11-06 11:44:50|17638.26|17558.26|17638.74|17558.74|17638.74|17558.74|17637.74|17557.74|10
1730893500000|2024-11-06 11:45:00|17638.87|17558.87|17639.69|17559.69|17639.69|17559.69|17638.87|17558.87|10
1730893510000|2024-11-06 11:45:10|17640.64|17560.64|17641.84|17561.84|17641.84|17561.84|17639.75|17559.75|10
1730893520000|2024-11-06 11:45:20|17642.83|17562.83|17642.22|17562.22|17642.83|17562.83|17641.88|17561.88|10
1730893530000|2024-11-06 11:45:30|17642.42|17562.42|17643.82|17563.82|17644.1|17564.1|17642.15|17562.15|10
1730893540000|2024-11-06 11:45:40|17643.98|17563.98|17647.59|17567.59|17647.59|17567.59|17643.82|17563.82|10
1730893550000|2024-11-06 11:45:50|17647.7|17567.7|17649.53|17569.53|17649.53|17569.53|17647.47|17567.47|10
1730893560000|2024-11-06 11:46:00|17649.35|17569.35|17651.36|17571.36|17651.58|17571.58|17648.85|17568.85|10
1730893570000|2024-11-06 11:46:10|17651.07|17571.07|17650.97|17570.97|17651.25|17571.25|17650.95|17570.95|10
1730893580000|2024-11-06 11:46:20|17650.84|17570.84|17649.31|17569.31|17650.84|17570.84|17648.91|17568.91|10
1730893590000|2024-11-06 11:46:30|17649.27|17569.27|17656.04|17576.04|17656.32|17576.32|17649.2|17569.2|10
1730893600000|2024-11-06 11:46:40|17656.14|17576.14|17655.69|17575.69|17656.14|17576.14|17654.78|17574.78|10
1730893610000|2024-11-06 11:46:50|17655.8|17575.8|17654.22|17574.22|17656.52|17576.52|17654.22|17574.22|10
1730893620000|2024-11-06 11:47:00|17653.96|17573.96|17649.56|17569.56|17653.96|17573.96|17649.56|17569.56|10
1730893630000|2024-11-06 11:47:10|17648.23|17568.23|17644.43|17564.43|17648.23|17568.23|17642.86|17562.86|10
1730893640000|2024-11-06 11:47:20|17642.23|17562.23|17640.79|17560.79|17642.54|17562.54|17640.7|17560.7|10
1730893650000|2024-11-06 11:47:30|17640.06|17560.06|17638.68|17558.68|17640.32|17560.32|17638.62|17558.62|10
1730893660000|2024-11-06 11:47:40|17637.53|17557.53|17636.54|17556.54|17637.53|17557.53|17636.34|17556.34|10
1730893670000|2024-11-06 11:47:50|17636.6|17556.6|17636.76|17556.76|17637.14|17557.14|17636.6|17556.6|10
1730893680000|2024-11-06 11:48:00|17637.84|17557.84|17640.4|17560.4|17640.68|17560.68|17637.84|17557.84|10
1730893690000|2024-11-06 11:48:10|17640.37|17560.37|17637.07|17557.07|17640.37|17560.37|17636.97|17556.97|10
1730893700000|2024-11-06 11:48:20|17636.85|17556.85|17637.79|17557.79|17638.28|17558.28|17636.85|17556.85|10
1730893710000|2024-11-06 11:48:30|17637.74|17557.74|17636.87|17556.87|17637.86|17557.86|17636.82|17556.82|10
1730893720000|2024-11-06 11:48:40|17636.92|17556.92|17637.3|17557.3|17637.64|17557.64|17636.82|17556.82|10
1730893730000|2024-11-06 11:48:50|17638.01|17558.01|17639.13|17559.13|17639.43|17559.43|17637.89|17557.89|10
1730893740000|2024-11-06 11:49:00|17639.25|17559.25|17643.79|17563.79|17643.99|17563.99|17639.25|17559.25|10
1730893750000|2024-11-06 11:49:10|17643.83|17563.83|17640.79|17560.79|17644.74|17564.74|17640.79|17560.79|10
1730893760000|2024-11-06 11:49:20|17638.84|17558.84|17627.86|17547.86|17638.84|17558.84|17627.86|17547.86|9
1730893770000|2024-11-06 11:49:30|17627.94|17547.94|17626|17546|17627.99|17547.99|17626|17546|10
1730893780000|2024-11-06 11:49:40|17625.93|17545.93|17624.38|17544.38|17625.93|17545.93|17624.38|17544.38|10
1730893790000|2024-11-06 11:49:50|17624.39|17544.39|17625.79|17545.79|17625.79|17545.79|17622.38|17542.38|10
1730893800000|2024-11-06 11:50:00|17627.28|17547.28|17627.75|17547.75|17627.75|17547.75|17626.34|17546.34|9
1730893810000|2024-11-06 11:50:10|17628.14|17548.14|17627.23|17547.23|17628.38|17548.38|17627.14|17547.14|10
1730893820000|2024-11-06 11:50:20|17627.31|17547.31|17627.34|17547.34|17627.63|17547.63|17626.26|17546.26|10
1730893830000|2024-11-06 11:50:30|17627.67|17547.67|17627.67|17547.67|17628.2|17548.2|17627.43|17547.43|10
1730893840000|2024-11-06 11:50:40|17627.21|17547.21|17630.31|17550.31|17630.31|17550.31|17626.41|17546.41|10
1730893850000|2024-11-06 11:50:50|17630.89|17550.89|17633.33|17553.33|17633.62|17553.62|17630.89|17550.89|10
1730893860000|2024-11-06 11:51:00|17633.91|17553.91|17635.61|17555.61|17635.72|17555.72|17633.91|17553.91|10
1730893870000|2024-11-06 11:51:10|17635.3|17555.3|17632.77|17552.77|17635.3|17555.3|17632.77|17552.77|10
1730893880000|2024-11-06 11:51:20|17633.17|17553.17|17634.26|17554.26|17634.51|17554.51|17633.17|17553.17|10
1730893890000|2024-11-06 11:51:30|17634.35|17554.35|17632.5|17552.5|17634.35|17554.35|17632.5|17552.5|10
1730893900000|2024-11-06 11:51:40|17632.96|17552.96|17632.19|17552.19|17634.46|17554.46|17632.19|17552.19|10
1730893910000|2024-11-06 11:51:50|17631.48|17551.48|17627.62|17547.62|17631.48|17551.48|17627.62|17547.62|10
1730893920000|2024-11-06 11:52:00|17627.3|17547.3|17629.82|17549.82|17629.82|17549.82|17627.3|17547.3|10
1730893930000|2024-11-06 11:52:10|17630.09|17550.09|17627.73|17547.73|17630.16|17550.16|17627.73|17547.73|10
1730893940000|2024-11-06 11:52:20|17627.34|17547.34|17624.5|17544.5|17627.34|17547.34|17623.32|17543.32|10
1730893950000|2024-11-06 11:52:30|17624.21|17544.21|17621.35|17541.35|17624.21|17544.21|17621.35|17541.35|10
1730893960000|2024-11-06 11:52:40|17621.24|17541.24|17620.12|17540.12|17621.25|17541.25|17619.84|17539.84|10
1730893970000|2024-11-06 11:52:50|17620.27|17540.27|17620.55|17540.55|17620.55|17540.55|17619.04|17539.04|10
1730893980000|2024-11-06 11:53:00|17620.98|17540.98|17621.03|17541.03|17621.28|17541.28|17620.33|17540.33|10
1730893990000|2024-11-06 11:53:10|17620.91|17540.91|17620.51|17540.51|17620.93|17540.93|17620.43|17540.43|10
1730894000000|2024-11-06 11:53:20|17619.58|17539.58|17616.07|17536.07|17619.58|17539.58|17615.62|17535.62|10
1730894010000|2024-11-06 11:53:30|17615.11|17535.11|17614.34|17534.34|17615.11|17535.11|17612.87|17532.87|10
1730894020000|2024-11-06 11:53:40|17614.74|17534.74|17615.09|17535.09|17615.74|17535.74|17614.74|17534.74|10
1730894030000|2024-11-06 11:53:50|17613.67|17533.67|17614.04|17534.04|17614.55|17534.55|17612.92|17532.92|10
1730894040000|2024-11-06 11:54:00|17615.55|17535.55|17618.01|17538.01|17618.01|17538.01|17615.55|17535.55|10
1730894050000|2024-11-06 11:54:10|17617.53|17537.53|17618.82|17538.82|17618.88|17538.88|17616.58|17536.58|10
1730894060000|2024-11-06 11:54:20|17618.44|17538.44|17620.24|17540.24|17620.24|17540.24|17618.44|17538.44|10
1730894070000|2024-11-06 11:54:30|17621.48|17541.48|17622.54|17542.54|17623.16|17543.16|17621.27|17541.27|10
1730894080000|2024-11-06 11:54:40|17621.93|17541.93|17621.64|17541.64|17622.03|17542.03|17621.64|17541.64|10
1730894090000|2024-11-06 11:54:50|17621.85|17541.85|17623.03|17543.03|17623.06|17543.06|17621.85|17541.85|10
1730894100000|2024-11-06 11:55:00|17623.01|17543.01|17623.69|17543.69|17623.92|17543.92|17622.67|17542.67|10
1730894110000|2024-11-06 11:55:10|17624.2|17544.2|17625.53|17545.53|17625.53|17545.53|17624.2|17544.2|10
1730894120000|2024-11-06 11:55:20|17625.46|17545.46|17626.08|17546.08|17626.08|17546.08|17625.41|17545.41|10
1730894130000|2024-11-06 11:55:30|17625.96|17545.96|17628.09|17548.09|17628.09|17548.09|17625.96|17545.96|9
1730894140000|2024-11-06 11:55:40|17627.97|17547.97|17629.63|17549.63|17629.63|17549.63|17627.97|17547.97|10
1730894150000|2024-11-06 11:55:50|17629.72|17549.72|17629.63|17549.63|17630.46|17550.46|17629.59|17549.59|10
1730894160000|2024-11-06 11:56:00|17630.14|17550.14|17630.34|17550.34|17630.34|17550.34|17629.61|17549.61|10
1730894170000|2024-11-06 11:56:10|17630.46|17550.46|17632.2|17552.2|17632.41|17552.41|17630.41|17550.41|10
1730894180000|2024-11-06 11:56:20|17631.39|17551.39|17629.04|17549.04|17631.68|17551.68|17629.04|17549.04|10
1730894190000|2024-11-06 11:56:30|17628.87|17548.87|17628.87|17548.87|17629.03|17549.03|17628.73|17548.73|10
1730894200000|2024-11-06 11:56:40|17629.02|17549.02|17628.28|17548.28|17629.02|17549.02|17628.28|17548.28|10
1730894210000|2024-11-06 11:56:50|17627.83|17547.83|17628.13|17548.13|17628.16|17548.16|17626.58|17546.58|10
1730894220000|2024-11-06 11:57:00|17628.21|17548.21|17629.65|17549.65|17630.87|17550.87|17628.21|17548.21|10
1730894230000|2024-11-06 11:57:10|17629.82|17549.82|17630.5|17550.5|17632.22|17552.22|17629.82|17549.82|10
1730894240000|2024-11-06 11:57:20|17629.9|17549.9|17630.84|17550.84|17633.09|17553.09|17629.9|17549.9|10
1730894250000|2024-11-06 11:57:30|17630.36|17550.36|17630.77|17550.77|17631.12|17551.12|17630.04|17550.04|10
1730894260000|2024-11-06 11:57:40|17631.65|17551.65|17631.81|17551.81|17632.07|17552.07|17631.36|17551.36|10
1730894270000|2024-11-06 11:57:50|17632.91|17552.91|17634.17|17554.17|17634.17|17554.17|17632.91|17552.91|10
1730894280000|2024-11-06 11:58:00|17633.99|17553.99|17634.9|17554.9|17634.9|17554.9|17633.11|17553.11|10
1730894290000|2024-11-06 11:58:10|17634.89|17554.89|17635.68|17555.68|17636.08|17556.08|17634.89|17554.89|10
1730894300000|2024-11-06 11:58:20|17635.45|17555.45|17639.78|17559.78|17639.85|17559.85|17635.45|17555.45|10
1730894310000|2024-11-06 11:58:30|17640.79|17560.79|17642.72|17562.72|17643.06|17563.06|17640.57|17560.57|10
1730894320000|2024-11-06 11:58:40|17642.5|17562.5|17641.2|17561.2|17642.5|17562.5|17641.2|17561.2|10
1730894330000|2024-11-06 11:58:50|17641.03|17561.03|17642.11|17562.11|17642.17|17562.17|17640.62|17560.62|10
1730894340000|2024-11-06 11:59:00|17642.31|17562.31|17643.47|17563.47|17643.84|17563.84|17642.31|17562.31|10
1730894350000|2024-11-06 11:59:10|17642.96|17562.96|17646.51|17566.51|17646.71|17566.71|17641.45|17561.45|10
1730894360000|2024-11-06 11:59:20|17646.38|17566.38|17646.81|17566.81|17647.52|17567.52|17646.38|17566.38|10
1730894370000|2024-11-06 11:59:30|17646.89|17566.89|17648.14|17568.14|17648.14|17568.14|17646.74|17566.74|10
1730894380000|2024-11-06 11:59:40|17648.16|17568.16|17645.29|17565.29|17648.91|17568.91|17645.29|17565.29|10
1730894390000|2024-11-06 11:59:50|17644.71|17564.71|17644.39|17564.39|17644.71|17564.71|17643.75|17563.75|10
1730894400000|2024-11-06 12:00:00|17644.13|17564.13|17645.91|17565.91|17645.91|17565.91|17642.9|17562.9|10
1730894410000|2024-11-06 12:00:10|17646.6|17566.6|17650|17570|17650.4|17570.4|17646.6|17566.6|10
1730894420000|2024-11-06 12:00:20|17649.58|17569.58|17651.08|17571.08|17651.4|17571.4|17649.58|17569.58|10
1730894430000|2024-11-06 12:00:30|17651.16|17571.16|17655.72|17575.72|17655.72|17575.72|17651.16|17571.16|10
1730894440000|2024-11-06 12:00:40|17655.38|17575.38|17652.14|17572.14|17655.48|17575.48|17651.72|17571.72|10
1730894450000|2024-11-06 12:00:50|17651.41|17571.41|17652.54|17572.54|17652.95|17572.95|17651.11|17571.11|10
1730894460000|2024-11-06 12:01:00|17652.47|17572.47|17650.05|17570.05|17652.95|17572.95|17649.42|17569.42|10
1730894470000|2024-11-06 12:01:10|17651.76|17571.76|17651.26|17571.26|17652.14|17572.14|17651.26|17571.26|10
1730894480000|2024-11-06 12:01:20|17650.92|17570.92|17652.71|17572.71|17652.71|17572.71|17650.92|17570.92|10
1730894490000|2024-11-06 12:01:30|17652.69|17572.69|17653.83|17573.83|17653.84|17573.84|17652.54|17572.54|10
1730894500000|2024-11-06 12:01:40|17653.68|17573.68|17657.17|17577.17|17657.17|17577.17|17653.68|17573.68|10
1730894510000|2024-11-06 12:01:50|17656.86|17576.86|17661.89|17581.89|17661.89|17581.89|17656.86|17576.86|10
1730894520000|2024-11-06 12:02:00|17662.06|17582.06|17661.75|17581.75|17662.06|17582.06|17661.51|17581.51|9
1730894530000|2024-11-06 12:02:10|17661.48|17581.48|17662.68|17582.68|17662.8|17582.8|17661.13|17581.13|10
1730894540000|2024-11-06 12:02:20|17662.91|17582.91|17663.24|17583.24|17663.95|17583.95|17662.61|17582.61|10
1730894550000|2024-11-06 12:02:30|17663.97|17583.97|17666.34|17586.34|17666.34|17586.34|17663.38|17583.38|10
1730894560000|2024-11-06 12:02:40|17666.8|17586.8|17674.29|17594.29|17674.29|17594.29|17666.63|17586.63|10
1730894570000|2024-11-06 12:02:50|17675.66|17595.66|17675.59|17595.59|17676.24|17596.24|17675.2|17595.2|10
1730894580000|2024-11-06 12:03:00|17675.51|17595.51|17676.51|17596.51|17676.63|17596.63|17674.77|17594.77|10
1730894590000|2024-11-06 12:03:10|17675.95|17595.95|17678.87|17598.87|17679.2|17599.2|17675.95|17595.95|10
1730894600000|2024-11-06 12:03:20|17678.93|17598.93|17680.94|17600.94|17682.01|17602.01|17678.93|17598.93|10
1730894610000|2024-11-06 12:03:30|17681.12|17601.12|17681.97|17601.97|17682.7|17602.7|17680.56|17600.56|10
1730894620000|2024-11-06 12:03:40|17681.96|17601.96|17683.05|17603.05|17683.05|17603.05|17681.92|17601.92|9
1730894630000|2024-11-06 12:03:50|17683.17|17603.17|17683.53|17603.53|17684.13|17604.13|17682.8|17602.8|10
1730894640000|2024-11-06 12:04:00|17683.61|17603.61|17683.02|17603.02|17683.61|17603.61|17682.61|17602.61|9
1730894650000|2024-11-06 12:04:10|17683.33|17603.33|17684.37|17604.37|17684.54|17604.54|17683.05|17603.05|10
1730894660000|2024-11-06 12:04:20|17684.6|17604.6|17685.48|17605.48|17687.36|17607.36|17684.6|17604.6|10
1730894670000|2024-11-06 12:04:30|17685.71|17605.71|17686.9|17606.9|17686.9|17606.9|17685.69|17605.69|10
1730894680000|2024-11-06 12:04:40|17687.19|17607.19|17688.36|17608.36|17688.41|17608.41|17687.09|17607.09|9
1730894690000|2024-11-06 12:04:50|17689.47|17609.47|17690.48|17610.48|17690.69|17610.69|17689.19|17609.19|10
1730894700000|2024-11-06 12:05:00|17690.08|17610.08|17689.14|17609.14|17690.31|17610.31|17689.14|17609.14|10
1730894710000|2024-11-06 12:05:10|17690.29|17610.29|17687.35|17607.35|17690.29|17610.29|17687.35|17607.35|10
1730894720000|2024-11-06 12:05:20|17687.47|17607.47|17686.14|17606.14|17687.47|17607.47|17685.25|17605.25|10
1730894730000|2024-11-06 12:05:30|17686.32|17606.32|17689.16|17609.16|17689.16|17609.16|17686.32|17606.32|10
1730894740000|2024-11-06 12:05:40|17689.79|17609.79|17688.24|17608.24|17689.79|17609.79|17688.24|17608.24|10
1730894750000|2024-11-06 12:05:50|17688.08|17608.08|17687.38|17607.38|17688.42|17608.42|17687.26|17607.26|10
1730894760000|2024-11-06 12:06:00|17687.25|17607.25|17688.36|17608.36|17688.98|17608.98|17687.25|17607.25|9
1730894770000|2024-11-06 12:06:10|17688.2|17608.2|17682.56|17602.56|17688.31|17608.31|17682.56|17602.56|10
1730894780000|2024-11-06 12:06:20|17682.99|17602.99|17681.33|17601.33|17684.2|17604.2|17681.33|17601.33|10
1730894790000|2024-11-06 12:06:30|17682.49|17602.49|17689.01|17609.01|17689.01|17609.01|17681.98|17601.98|10
1730894800000|2024-11-06 12:06:40|17690.27|17610.27|17699.28|17619.28|17699.28|17619.28|17690.05|17610.05|10
1730894810000|2024-11-06 12:06:50|17698.98|17618.98|17701.86|17621.86|17701.86|17621.86|17698.98|17618.98|10
1730894820000|2024-11-06 12:07:00|17702.27|17622.27|17702.89|17622.89|17703.39|17623.39|17700.78|17620.78|10
1730894830000|2024-11-06 12:07:10|17702.55|17622.55|17700.92|17620.92|17702.55|17622.55|17700.92|17620.92|10
1730894840000|2024-11-06 12:07:20|17700.88|17620.88|17704.12|17624.12|17704.24|17624.24|17700.78|17620.78|10
1730894850000|2024-11-06 12:07:30|17703.84|17623.84|17706.28|17626.28|17706.28|17626.28|17703.42|17623.42|10
1730894860000|2024-11-06 12:07:40|17706.66|17626.66|17708.82|17628.82|17710.4|17630.4|17706.66|17626.66|10
1730894870000|2024-11-06 12:07:50|17709.32|17629.32|17707.48|17627.48|17709.9|17629.9|17707.18|17627.18|10
1730894880000|2024-11-06 12:08:00|17707.43|17627.43|17707.29|17627.29|17707.43|17627.43|17704.43|17624.43|10
1730894890000|2024-11-06 12:08:10|17707.43|17627.43|17715.23|17635.23|17715.23|17635.23|17706.67|17626.67|9
1730894900000|2024-11-06 12:08:20|17714.96|17634.96|17714.72|17634.72|17715.74|17635.74|17714.72|17634.72|10
1730894910000|2024-11-06 12:08:30|17714.87|17634.87|17718.29|17638.29|17718.59|17638.59|17714.87|17634.87|9
1730894920000|2024-11-06 12:08:40|17719.02|17639.02|17720.25|17640.25|17720.25|17640.25|17718.84|17638.84|10
1730894930000|2024-11-06 12:08:50|17720.56|17640.56|17717.42|17637.42|17720.73|17640.73|17717.42|17637.42|10
1730894940000|2024-11-06 12:09:00|17717.61|17637.61|17725.81|17645.81|17725.81|17645.81|17716.8|17636.8|10
1730894950000|2024-11-06 12:09:10|17725.77|17645.77|17730.69|17650.69|17730.69|17650.69|17725.77|17645.77|10
1730894960000|2024-11-06 12:09:20|17731.13|17651.13|17739.31|17659.31|17739.31|17659.31|17731.13|17651.13|10
1730894970000|2024-11-06 12:09:30|17740.05|17660.05|17744.38|17664.38|17744.38|17664.38|17740.05|17660.05|10
1730894980000|2024-11-06 12:09:40|17744.69|17664.69|17748.59|17668.59|17748.59|17668.59|17744.14|17664.14|10
1730894990000|2024-11-06 12:09:50|17748.38|17668.38|17748.65|17668.65|17748.77|17668.77|17746.06|17666.06|10
1730895000000|2024-11-06 12:10:00|17748.4|17668.4|17748.83|17668.83|17748.83|17668.83|17747.83|17667.83|9
1730895010000|2024-11-06 12:10:10|17750.05|17670.05|17748.74|17668.74|17750.1|17670.1|17748.74|17668.74|10
1730895020000|2024-11-06 12:10:20|17747.84|17667.84|17743.89|17663.89|17748.47|17668.47|17743.89|17663.89|10
1730895030000|2024-11-06 12:10:30|17743.72|17663.72|17742.44|17662.44|17743.96|17663.96|17742.44|17662.44|10
1730895040000|2024-11-06 12:10:40|17742.38|17662.38|17743|17663|17744.41|17664.41|17742.38|17662.38|10
1730895050000|2024-11-06 12:10:50|17742.73|17662.73|17740.65|17660.65|17742.98|17662.98|17739.53|17659.53|10
1730895060000|2024-11-06 12:11:00|17741.31|17661.31|17736.22|17656.22|17741.57|17661.57|17735.8|17655.8|10
1730895070000|2024-11-06 12:11:10|17733.16|17653.16|17726|17646|17733.16|17653.16|17726|17646|10
1730895080000|2024-11-06 12:11:20|17725.93|17645.93|17727.29|17647.29|17728.17|17648.17|17725.93|17645.93|10
1730895090000|2024-11-06 12:11:30|17727.08|17647.08|17724.95|17644.95|17727.09|17647.09|17724.95|17644.95|10
1730895100000|2024-11-06 12:11:40|17725.47|17645.47|17723.51|17643.51|17725.47|17645.47|17723.34|17643.34|10
1730895110000|2024-11-06 12:11:50|17723.29|17643.29|17725.43|17645.43|17725.43|17645.43|17723.03|17643.03|10
1730895120000|2024-11-06 12:12:00|17725.2|17645.2|17729.28|17649.28|17729.28|17649.28|17725.2|17645.2|10
1730895130000|2024-11-06 12:12:10|17729.41|17649.41|17728.28|17648.28|17729.86|17649.86|17728.19|17648.19|10
1730895140000|2024-11-06 12:12:20|17728.03|17648.03|17725.55|17645.55|17728.03|17648.03|17724.86|17644.86|10
1730895150000|2024-11-06 12:12:30|17726.11|17646.11|17732.53|17652.53|17732.53|17652.53|17725.52|17645.52|10
1730895160000|2024-11-06 12:12:40|17733.2|17653.2|17733.22|17653.22|17733.42|17653.42|17732.36|17652.36|10
1730895170000|2024-11-06 12:12:50|17733.44|17653.44|17733.28|17653.28|17733.57|17653.57|17732.9|17652.9|9
1730895180000|2024-11-06 12:13:00|17733.1|17653.1|17732.53|17652.53|17733.41|17653.41|17731.5|17651.5|10
1730895190000|2024-11-06 12:13:10|17732.73|17652.73|17731.88|17651.88|17732.94|17652.94|17731.88|17651.88|9
1730895200000|2024-11-06 12:13:20|17731.62|17651.62|17725.38|17645.38|17731.62|17651.62|17725.38|17645.38|10
1730895210000|2024-11-06 12:13:30|17724.98|17644.98|17722.79|17642.79|17724.98|17644.98|17722.79|17642.79|10
1730895220000|2024-11-06 12:13:40|17722.57|17642.57|17719.24|17639.24|17722.57|17642.57|17719.24|17639.24|10
1730895230000|2024-11-06 12:13:50|17719.9|17639.9|17717.64|17637.64|17720.44|17640.44|17717.64|17637.64|10
1730895240000|2024-11-06 12:14:00|17717.87|17637.87|17716.58|17636.58|17719.21|17639.21|17716.58|17636.58|9
1730895250000|2024-11-06 12:14:10|17716.61|17636.61|17708.37|17628.37|17716.61|17636.61|17708.37|17628.37|10
1730895260000|2024-11-06 12:14:20|17716.33|17636.33|17716.5|17636.5|17716.5|17636.5|17715.33|17635.33|10
1730895270000|2024-11-06 12:14:30|17715.18|17635.18|17704.22|17624.22|17715.18|17635.18|17704.22|17624.22|10
1730895280000|2024-11-06 12:14:40|17703.68|17623.68|17702.71|17622.71|17703.81|17623.81|17702.71|17622.71|10
1730895290000|2024-11-06 12:14:50|17702.73|17622.73|17703.73|17623.73|17704.02|17624.02|17702.73|17622.73|10
1730895300000|2024-11-06 12:15:00|17704.37|17624.37|17706.45|17626.45|17706.45|17626.45|17703.78|17623.78|10
1730895310000|2024-11-06 12:15:10|17705.79|17625.79|17709.54|17629.54|17709.54|17629.54|17705.65|17625.65|10
1730895320000|2024-11-06 12:15:20|17707.9|17627.9|17699.93|17619.93|17707.9|17627.9|17699.93|17619.93|10
1730895330000|2024-11-06 12:15:30|17699.72|17619.72|17698.68|17618.68|17699.72|17619.72|17698.25|17618.25|10
1730895340000|2024-11-06 12:15:40|17698.56|17618.56|17702.14|17622.14|17702.39|17622.39|17698.56|17618.56|10
1730895350000|2024-11-06 12:15:50|17702.38|17622.38|17702.46|17622.46|17704.45|17624.45|17702.38|17622.38|10
1730895360000|2024-11-06 12:16:00|17701.82|17621.82|17704.91|17624.91|17705.69|17625.69|17701.75|17621.75|10
1730895370000|2024-11-06 12:16:10|17705.87|17625.87|17710.76|17630.76|17710.76|17630.76|17705.87|17625.87|10
1730895380000|2024-11-06 12:16:20|17711.73|17631.73|17712.37|17632.37|17713.1|17633.1|17711.22|17631.22|10
1730895390000|2024-11-06 12:16:30|17714.59|17634.59|17718.79|17638.79|17718.98|17638.98|17714.59|17634.59|10
1730895400000|2024-11-06 12:16:40|17718.52|17638.52|17718.79|17638.79|17718.98|17638.98|17717.81|17637.81|10
1730895410000|2024-11-06 12:16:50|17719.27|17639.27|17727.03|17647.03|17727.03|17647.03|17719.22|17639.22|10
1730895420000|2024-11-06 12:17:00|17727.72|17647.72|17728.89|17648.89|17729.44|17649.44|17725.56|17645.56|10
1730895430000|2024-11-06 12:17:10|17728.68|17648.68|17726.08|17646.08|17728.69|17648.69|17726.08|17646.08|10
1730895440000|2024-11-06 12:17:20|17725.81|17645.81|17737.36|17657.36|17737.36|17657.36|17725.81|17645.81|10
1730895450000|2024-11-06 12:17:30|17738.46|17658.46|17737.58|17657.58|17740.3|17660.3|17737.3|17657.3|10
1730895460000|2024-11-06 12:17:40|17737.59|17657.59|17738.35|17658.35|17738.44|17658.44|17737.12|17657.12|10
1730895470000|2024-11-06 12:17:50|17738.07|17658.07|17739.03|17659.03|17739.13|17659.13|17737.91|17657.91|10
1730895480000|2024-11-06 12:18:00|17738.99|17658.99|17738.02|17658.02|17740.85|17660.85|17738.02|17658.02|10
1730895490000|2024-11-06 12:18:10|17737.49|17657.49|17731.29|17651.29|17737.49|17657.49|17731.29|17651.29|10
1730895500000|2024-11-06 12:18:20|17730.89|17650.89|17731.04|17651.04|17731.8|17651.8|17730.36|17650.36|10
1730895510000|2024-11-06 12:18:30|17731.33|17651.33|17731.03|17651.03|17732.28|17652.28|17731.03|17651.03|9
1730895520000|2024-11-06 12:18:40|17730.74|17650.74|17725.39|17645.39|17731.26|17651.26|17725.39|17645.39|10
1730895530000|2024-11-06 12:18:50|17724.83|17644.83|17726.49|17646.49|17726.49|17646.49|17724.83|17644.83|10
1730895540000|2024-11-06 12:19:00|17726.66|17646.66|17728.2|17648.2|17728.2|17648.2|17726.66|17646.66|10
1730895550000|2024-11-06 12:19:10|17728.22|17648.22|17728.83|17648.83|17729.54|17649.54|17728.22|17648.22|10
1730895560000|2024-11-06 12:19:20|17729.06|17649.06|17724.92|17644.92|17729.36|17649.36|17724.92|17644.92|10
1730895570000|2024-11-06 12:19:30|17724.65|17644.65|17722.88|17642.88|17725.24|17645.24|17722.88|17642.88|10
1730895580000|2024-11-06 12:19:40|17722.18|17642.18|17719.2|17639.2|17722.18|17642.18|17719.2|17639.2|10
1730895590000|2024-11-06 12:19:50|17719.49|17639.49|17719.07|17639.07|17719.58|17639.58|17718.98|17638.98|9
1730895600000|2024-11-06 12:20:00|17719.19|17639.19|17717.69|17637.69|17719.19|17639.19|17717.69|17637.69|10
1730895610000|2024-11-06 12:20:10|17717.74|17637.74|17719.28|17639.28|17719.28|17639.28|17716.95|17636.95|10
1730895620000|2024-11-06 12:20:20|17719.08|17639.08|17712.89|17632.89|17720.13|17640.13|17712.89|17632.89|10
1730895630000|2024-11-06 12:20:30|17712.43|17632.43|17707.06|17627.06|17712.43|17632.43|17707.06|17627.06|10
1730895640000|2024-11-06 12:20:40|17706.12|17626.12|17703.43|17623.43|17706.12|17626.12|17703.43|17623.43|10
1730895650000|2024-11-06 12:20:50|17702.93|17622.93|17694.77|17614.77|17702.93|17622.93|17694.77|17614.77|10
1730895660000|2024-11-06 12:21:00|17693.78|17613.78|17686.62|17606.62|17694.06|17614.06|17686.61|17606.61|10
1730895670000|2024-11-06 12:21:10|17687.31|17607.31|17687.76|17607.76|17687.76|17607.76|17685.44|17605.44|10
1730895680000|2024-11-06 12:21:20|17688.68|17608.68|17694.21|17614.21|17694.21|17614.21|17688.68|17608.68|10
1730895690000|2024-11-06 12:21:30|17695.59|17615.59|17695.26|17615.26|17696.09|17616.09|17694.8|17614.8|10
1730895700000|2024-11-06 12:21:40|17695.34|17615.34|17687.56|17607.56|17695.34|17615.34|17687.49|17607.49|10
1730895710000|2024-11-06 12:21:50|17687.82|17607.82|17689.4|17609.4|17689.4|17609.4|17687.46|17607.46|10
1730895720000|2024-11-06 12:22:00|17689.36|17609.36|17691.88|17611.88|17691.9|17611.9|17689.36|17609.36|10
1730895730000|2024-11-06 12:22:10|17692.23|17612.23|17693.19|17613.19|17693.19|17613.19|17690.86|17610.86|9
1730895740000|2024-11-06 12:22:20|17693.58|17613.58|17694.19|17614.19|17694.98|17614.98|17693.58|17613.58|9
1730895750000|2024-11-06 12:22:30|17694.27|17614.27|17696.68|17616.68|17696.68|17616.68|17693.48|17613.48|10
1730895760000|2024-11-06 12:22:40|17696.77|17616.77|17704.25|17624.25|17704.25|17624.25|17696.09|17616.09|10
1730895770000|2024-11-06 12:22:50|17705.61|17625.61|17707.37|17627.37|17707.62|17627.62|17705.61|17625.61|10
1730895780000|2024-11-06 12:23:00|17707.78|17627.78|17709.46|17629.46|17710.01|17630.01|17707.78|17627.78|10
1730895790000|2024-11-06 12:23:10|17708.86|17628.86|17709.07|17629.07|17709.42|17629.42|17708.21|17628.21|10
1730895800000|2024-11-06 12:23:20|17710.57|17630.57|17710.01|17630.01|17710.97|17630.97|17709.83|17629.83|10
1730895810000|2024-11-06 12:23:30|17710.54|17630.54|17709.05|17629.05|17710.73|17630.73|17709.05|17629.05|9
1730895820000|2024-11-06 12:23:40|17709.32|17629.32|17705.73|17625.73|17709.32|17629.32|17705.11|17625.11|10
1730895830000|2024-11-06 12:23:50|17705.74|17625.74|17703.48|17623.48|17705.74|17625.74|17703.03|17623.03|10
1730895840000|2024-11-06 12:24:00|17703.77|17623.77|17701.96|17621.96|17704.71|17624.71|17701.96|17621.96|10
1730895850000|2024-11-06 12:24:10|17701.86|17621.86|17702.59|17622.59|17703.11|17623.11|17701.86|17621.86|10
1730895860000|2024-11-06 12:24:20|17702.6|17622.6|17703.43|17623.43|17703.69|17623.69|17702.52|17622.52|10
1730895870000|2024-11-06 12:24:30|17703.32|17623.32|17701.56|17621.56|17703.32|17623.32|17701.34|17621.34|10
1730895880000|2024-11-06 12:24:40|17701.21|17621.21|17702.77|17622.77|17702.94|17622.94|17701.21|17621.21|10
1730895890000|2024-11-06 12:24:50|17702.46|17622.46|17703.27|17623.27|17703.51|17623.51|17702.25|17622.25|10
1730895900000|2024-11-06 12:25:00|17702.75|17622.75|17704.26|17624.26|17704.26|17624.26|17702.3|17622.3|10
1730895910000|2024-11-06 12:25:10|17705.7|17625.7|17710.19|17630.19|17710.19|17630.19|17705.7|17625.7|10
1730895920000|2024-11-06 12:25:20|17710.67|17630.67|17713.21|17633.21|17713.21|17633.21|17710.67|17630.67|10
1730895930000|2024-11-06 12:25:30|17713.4|17633.4|17717.42|17637.42|17717.42|17637.42|17712.86|17632.86|10
1730895940000|2024-11-06 12:25:40|17714.06|17634.06|17713.29|17633.29|17714.06|17634.06|17713.23|17633.23|10
1730895950000|2024-11-06 12:25:50|17713.12|17633.12|17705.66|17625.66|17713.13|17633.13|17705.66|17625.66|10
1730895960000|2024-11-06 12:26:00|17705.96|17625.96|17709.53|17629.53|17709.64|17629.64|17705.96|17625.96|10
1730895970000|2024-11-06 12:26:10|17709.63|17629.63|17712.33|17632.33|17712.46|17632.46|17709.63|17629.63|10
1730895980000|2024-11-06 12:26:20|17712.56|17632.56|17712.78|17632.78|17714.06|17634.06|17712.56|17632.56|10
1730895990000|2024-11-06 12:26:30|17713.21|17633.21|17714.47|17634.47|17714.47|17634.47|17713.15|17633.15|10
1730896000000|2024-11-06 12:26:40|17714.86|17634.86|17714.03|17634.03|17715.45|17635.45|17714.03|17634.03|10
1730896010000|2024-11-06 12:26:50|17714.4|17634.4|17714.86|17634.86|17715.14|17635.14|17713.99|17633.99|10
1730896020000|2024-11-06 12:27:00|17714.81|17634.81|17713.27|17633.27|17715.84|17635.84|17713.27|17633.27|10
1730896030000|2024-11-06 12:27:10|17713.34|17633.34|17713.1|17633.1|17713.52|17633.52|17713.01|17633.01|10
1730896040000|2024-11-06 12:27:20|17713.65|17633.65|17715.88|17635.88|17715.88|17635.88|17713.58|17633.58|10
1730896050000|2024-11-06 12:27:30|17715.45|17635.45|17714.38|17634.38|17715.9|17635.9|17714.35|17634.35|10
1730896060000|2024-11-06 12:27:40|17714.6|17634.6|17715.54|17635.54|17715.54|17635.54|17712.87|17632.87|10
1730896070000|2024-11-06 12:27:50|17716.31|17636.31|17716.13|17636.13|17716.77|17636.77|17716.04|17636.04|10
1730896080000|2024-11-06 12:28:00|17717.09|17637.09|17716.77|17636.77|17718.22|17638.22|17716.77|17636.77|10
1730896090000|2024-11-06 12:28:10|17716.34|17636.34|17716.67|17636.67|17716.85|17636.85|17715.18|17635.18|10
1730896100000|2024-11-06 12:28:20|17716.61|17636.61|17713.96|17633.96|17716.83|17636.83|17713.96|17633.96|10
1730896110000|2024-11-06 12:28:30|17713.81|17633.81|17712.06|17632.06|17714.02|17634.02|17712.06|17632.06|10
1730896120000|2024-11-06 12:28:40|17711.8|17631.8|17711.05|17631.05|17711.8|17631.8|17710.73|17630.73|9
1730896130000|2024-11-06 12:28:50|17710.87|17630.87|17707.6|17627.6|17711.76|17631.76|17707.6|17627.6|10
1730896140000|2024-11-06 12:29:00|17708.04|17628.04|17707.98|17627.98|17708.59|17628.59|17707.71|17627.71|10
1730896150000|2024-11-06 12:29:10|17707.67|17627.67|17704.99|17624.99|17707.67|17627.67|17704.96|17624.96|10
1730896160000|2024-11-06 12:29:20|17705.09|17625.09|17702.37|17622.37|17705.09|17625.09|17702.34|17622.34|10
1730896170000|2024-11-06 12:29:30|17701.77|17621.77|17695.91|17615.91|17701.82|17621.82|17695.91|17615.91|10
1730896180000|2024-11-06 12:29:40|17695.8|17615.8|17692.53|17612.53|17695.8|17615.8|17692.53|17612.53|10
1730896190000|2024-11-06 12:29:50|17692.92|17612.92|17690.56|17610.56|17692.92|17612.92|17690.36|17610.36|10
1730896200000|2024-11-06 12:30:00|17690.11|17610.11|17690.5|17610.5|17690.84|17610.84|17689.41|17609.41|10
1730896210000|2024-11-06 12:30:10|17689.63|17609.63|17687.13|17607.13|17689.63|17609.63|17687.02|17607.02|10
1730896220000|2024-11-06 12:30:20|17687.59|17607.59|17697.05|17617.05|17697.22|17617.22|17687.59|17607.59|10
1730896230000|2024-11-06 12:30:30|17697.66|17617.66|17697.98|17617.98|17699.63|17619.63|17697.53|17617.53|10
1730896240000|2024-11-06 12:30:40|17698.08|17618.08|17693.5|17613.5|17698.57|17618.57|17693.26|17613.26|9
1730896250000|2024-11-06 12:30:50|17693.82|17613.82|17695.42|17615.42|17695.89|17615.89|17693.82|17613.82|10
1730896260000|2024-11-06 12:31:00|17695.48|17615.48|17697.03|17617.03|17697.03|17617.03|17695|17615|10
1730896270000|2024-11-06 12:31:10|17695.95|17615.95|17691.5|17611.5|17696.64|17616.64|17691.24|17611.24|10
1730896280000|2024-11-06 12:31:20|17690.15|17610.15|17685.96|17605.96|17690.17|17610.17|17685.36|17605.36|10
1730896290000|2024-11-06 12:31:30|17686.03|17606.03|17683.64|17603.64|17686.03|17606.03|17682.21|17602.21|10
1730896300000|2024-11-06 12:31:40|17684.14|17604.14|17683.12|17603.12|17685.33|17605.33|17683.12|17603.12|10
1730896310000|2024-11-06 12:31:50|17682.26|17602.26|17680.1|17600.1|17682.26|17602.26|17679.44|17599.44|10
1730896320000|2024-11-06 12:32:00|17680.79|17600.79|17680.51|17600.51|17680.79|17600.79|17678.75|17598.75|10
1730896330000|2024-11-06 12:32:10|17681.27|17601.27|17683.89|17603.89|17683.89|17603.89|17681.27|17601.27|10
1730896340000|2024-11-06 12:32:20|17683.66|17603.66|17682.47|17602.47|17683.86|17603.86|17681.63|17601.63|10
1730896350000|2024-11-06 12:32:30|17682.59|17602.59|17680.81|17600.81|17682.85|17602.85|17680.81|17600.81|10
1730896360000|2024-11-06 12:32:40|17680.68|17600.68|17680.13|17600.13|17681.02|17601.02|17680.13|17600.13|10
1730896370000|2024-11-06 12:32:50|17680.6|17600.6|17678.67|17598.67|17680.6|17600.6|17678.67|17598.67|9
1730896380000|2024-11-06 12:33:00|17678.62|17598.62|17679.1|17599.1|17679.1|17599.1|17678.35|17598.35|10
1730896390000|2024-11-06 12:33:10|17680.1|17600.1|17688.56|17608.56|17688.56|17608.56|17680.1|17600.1|10
1730896400000|2024-11-06 12:33:20|17688.61|17608.61|17692.62|17612.62|17692.62|17612.62|17688.61|17608.61|10
1730896410000|2024-11-06 12:33:30|17692.44|17612.44|17693.91|17613.91|17693.92|17613.92|17691.9|17611.9|10
1730896420000|2024-11-06 12:33:40|17693.98|17613.98|17695.07|17615.07|17695.07|17615.07|17693.47|17613.47|10
1730896430000|2024-11-06 12:33:50|17695|17615|17697.27|17617.27|17697.27|17617.27|17694.76|17614.76|10
1730896440000|2024-11-06 12:34:00|17696.97|17616.97|17698.35|17618.35|17698.35|17618.35|17696.77|17616.77|10
1730896450000|2024-11-06 12:34:10|17698.36|17618.36|17694.45|17614.45|17698.36|17618.36|17694.45|17614.45|10
1730896460000|2024-11-06 12:34:20|17694.5|17614.5|17695.32|17615.32|17695.66|17615.66|17694.5|17614.5|10
1730896470000|2024-11-06 12:34:30|17694.94|17614.94|17687.38|17607.38|17695|17615|17687.38|17607.38|10
1730896480000|2024-11-06 12:34:40|17686.69|17606.69|17686.66|17606.66|17686.8|17606.8|17685.7|17605.7|10
1730896490000|2024-11-06 12:34:50|17687|17607|17687.03|17607.03|17687.39|17607.39|17686.73|17606.73|10
1730896500000|2024-11-06 12:35:00|17691.67|17611.67|17688.55|17608.55|17691.81|17611.81|17688.44|17608.44|10
1730896510000|2024-11-06 12:35:10|17688.31|17608.31|17693.18|17613.18|17693.18|17613.18|17688.31|17608.31|10
1730896520000|2024-11-06 12:35:20|17692.97|17612.97|17692.4|17612.4|17693.33|17613.33|17691.89|17611.89|10
1730896530000|2024-11-06 12:35:30|17692.62|17612.62|17693.23|17613.23|17693.23|17613.23|17691.64|17611.64|9
1730896540000|2024-11-06 12:35:40|17693.34|17613.34|17684.91|17604.91|17693.34|17613.34|17684.88|17604.88|10
1730896550000|2024-11-06 12:35:50|17685.04|17605.04|17684.1|17604.1|17685.23|17605.23|17683.81|17603.81|10
1730896560000|2024-11-06 12:36:00|17683.65|17603.65|17678.44|17598.44|17683.65|17603.65|17678.44|17598.44|9
1730896570000|2024-11-06 12:36:10|17676.75|17596.75|17679.84|17599.84|17679.84|17599.84|17676.15|17596.15|9
1730896580000|2024-11-06 12:36:20|17679.92|17599.92|17680.26|17600.26|17680.26|17600.26|17678.67|17598.67|10
1730896590000|2024-11-06 12:36:30|17679.37|17599.37|17679.65|17599.65|17679.76|17599.76|17679.02|17599.02|10
1730896600000|2024-11-06 12:36:40|17679.08|17599.08|17679.55|17599.55|17679.74|17599.74|17678.86|17598.86|10
1730896610000|2024-11-06 12:36:50|17678.44|17598.44|17675.6|17595.6|17678.45|17598.45|17675.59|17595.59|10
1730896620000|2024-11-06 12:37:00|17675.45|17595.45|17673.26|17593.26|17676.18|17596.18|17673.26|17593.26|9
1730896630000|2024-11-06 12:37:10|17672.88|17592.88|17671.85|17591.85|17674.27|17594.27|17671.83|17591.83|10
1730896640000|2024-11-06 12:37:20|17672.18|17592.18|17671.06|17591.06|17672.63|17592.63|17671.02|17591.02|10
1730896650000|2024-11-06 12:37:30|17670.75|17590.75|17672.47|17592.47|17673.28|17593.28|17670.49|17590.49|10
1730896660000|2024-11-06 12:37:40|17672.44|17592.44|17674.92|17594.92|17674.92|17594.92|17672.34|17592.34|10
1730896670000|2024-11-06 12:37:50|17674.99|17594.99|17675.58|17595.58|17675.58|17595.58|17674.94|17594.94|10
1730896680000|2024-11-06 12:38:00|17675.65|17595.65|17674.44|17594.44|17676.71|17596.71|17674.44|17594.44|10
1730896690000|2024-11-06 12:38:10|17673.96|17593.96|17673.04|17593.04|17673.96|17593.96|17673.04|17593.04|10
1730896700000|2024-11-06 12:38:20|17672.78|17592.78|17671.45|17591.45|17673.08|17593.08|17671.45|17591.45|10
1730896710000|2024-11-06 12:38:30|17670.81|17590.81|17670.12|17590.12|17670.81|17590.81|17670|17590|10
1730896720000|2024-11-06 12:38:40|17670.3|17590.3|17669.51|17589.51|17670.76|17590.76|17669.51|17589.51|10
1730896730000|2024-11-06 12:38:50|17669.4|17589.4|17669.9|17589.9|17670.4|17590.4|17669.4|17589.4|10
1730896740000|2024-11-06 12:39:00|17669.8|17589.8|17670|17590|17670|17590|17668.82|17588.82|10
1730896750000|2024-11-06 12:39:10|17670.2|17590.2|17666.3|17586.3|17670.53|17590.53|17666.3|17586.3|10
1730896760000|2024-11-06 12:39:20|17665.88|17585.88|17657.32|17577.32|17665.88|17585.88|17657.11|17577.11|10
1730896770000|2024-11-06 12:39:30|17657.41|17577.41|17655.56|17575.56|17657.52|17577.52|17655.56|17575.56|9
1730896780000|2024-11-06 12:39:40|17655.23|17575.23|17654.91|17574.91|17655.24|17575.24|17654.57|17574.57|10
1730896790000|2024-11-06 12:39:50|17660.01|17580.01|17659.98|17579.98|17660.17|17580.17|17659.76|17579.76|10
1730896800000|2024-11-06 12:40:00|17659.36|17579.36|17661.52|17581.52|17662.1|17582.1|17659.36|17579.36|10
1730896810000|2024-11-06 12:40:10|17661.84|17581.84|17664.27|17584.27|17664.27|17584.27|17658.73|17578.73|10
1730896820000|2024-11-06 12:40:20|17664.72|17584.72|17670.81|17590.81|17670.81|17590.81|17664.7|17584.7|10
1730896830000|2024-11-06 12:40:30|17670.62|17590.62|17674.32|17594.32|17674.32|17594.32|17670.62|17590.62|10
1730896840000|2024-11-06 12:40:40|17675.63|17595.63|17679.92|17599.92|17679.92|17599.92|17675.63|17595.63|10
1730896850000|2024-11-06 12:40:50|17679.86|17599.86|17683.14|17603.14|17683.41|17603.41|17679.86|17599.86|10
1730896860000|2024-11-06 12:41:00|17683.4|17603.4|17685.65|17605.65|17685.65|17605.65|17683.4|17603.4|9
1730896870000|2024-11-06 12:41:10|17686.83|17606.83|17687.6|17607.6|17687.66|17607.66|17686.83|17606.83|10
1730896880000|2024-11-06 12:41:20|17687.68|17607.68|17687.91|17607.91|17688.2|17608.2|17687.68|17607.68|10
1730896890000|2024-11-06 12:41:30|17688.05|17608.05|17687.01|17607.01|17688.2|17608.2|17686.86|17606.86|10
1730896900000|2024-11-06 12:41:40|17688.77|17608.77|17688.1|17608.1|17689.38|17609.38|17688.1|17608.1|10
1730896910000|2024-11-06 12:41:50|17687.34|17607.34|17693.88|17613.88|17695.22|17615.22|17686.39|17606.39|10
1730896920000|2024-11-06 12:42:00|17693.84|17613.84|17693.22|17613.22|17693.98|17613.98|17692.87|17612.87|10
1730896930000|2024-11-06 12:42:10|17692.93|17612.93|17692.45|17612.45|17692.93|17612.93|17692.16|17612.16|10
1730896940000|2024-11-06 12:42:20|17692.29|17612.29|17692.73|17612.73|17692.73|17612.73|17692.12|17612.12|9
1730896950000|2024-11-06 12:42:30|17689.17|17609.17|17689.59|17609.59|17689.97|17609.97|17689.14|17609.14|10
1730896960000|2024-11-06 12:42:40|17689.8|17609.8|17688.38|17608.38|17689.8|17609.8|17687.9|17607.9|10
1730896970000|2024-11-06 12:42:50|17688.29|17608.29|17686.85|17606.85|17688.29|17608.29|17686.85|17606.85|10
1730896980000|2024-11-06 12:43:00|17685.37|17605.37|17684.84|17604.84|17685.89|17605.89|17684.84|17604.84|10
1730896990000|2024-11-06 12:43:10|17685.19|17605.19|17684.36|17604.36|17685.19|17605.19|17684.36|17604.36|9
1730897000000|2024-11-06 12:43:20|17684.26|17604.26|17682.72|17602.72|17684.26|17604.26|17682.48|17602.48|10
1730897010000|2024-11-06 12:43:30|17683.12|17603.12|17684.92|17604.92|17684.92|17604.92|17682.64|17602.64|10
1730897020000|2024-11-06 12:43:40|17684.73|17604.73|17683.86|17603.86|17684.73|17604.73|17683.81|17603.81|10
1730897030000|2024-11-06 12:43:50|17682.95|17602.95|17684.89|17604.89|17684.89|17604.89|17682.46|17602.46|9
1730897040000|2024-11-06 12:44:00|17684.61|17604.61|17682.66|17602.66|17684.61|17604.61|17682.66|17602.66|10
1730897050000|2024-11-06 12:44:10|17682.78|17602.78|17681.95|17601.95|17682.82|17602.82|17681.95|17601.95|10
1730897060000|2024-11-06 12:44:20|17681.09|17601.09|17678.25|17598.25|17681.09|17601.09|17678.21|17598.21|10
1730897070000|2024-11-06 12:44:30|17677.81|17597.81|17678.58|17598.58|17678.58|17598.58|17677.58|17597.58|10
1730897080000|2024-11-06 12:44:40|17678.49|17598.49|17677.88|17597.88|17678.5|17598.5|17677.41|17597.41|10
1730897090000|2024-11-06 12:44:50|17678.1|17598.1|17676.41|17596.41|17678.13|17598.13|17676.41|17596.41|10
1730897100000|2024-11-06 12:45:00|17676.1|17596.1|17678.32|17598.32|17678.32|17598.32|17675.94|17595.94|9
1730897110000|2024-11-06 12:45:10|17678.71|17598.71|17680.06|17600.06|17680.06|17600.06|17678.47|17598.47|10
1730897120000|2024-11-06 12:45:20|17680.42|17600.42|17681.14|17601.14|17681.14|17601.14|17680.42|17600.42|10
1730897130000|2024-11-06 12:45:30|17681.32|17601.32|17686.31|17606.31|17686.31|17606.31|17681.32|17601.32|10
1730897140000|2024-11-06 12:45:40|17687.11|17607.11|17689.42|17609.42|17690.77|17610.77|17687.11|17607.11|10
1730897150000|2024-11-06 12:45:50|17689.29|17609.29|17688.5|17608.5|17689.54|17609.54|17687.55|17607.55|10
1730897160000|2024-11-06 12:46:00|17688.6|17608.6|17688.12|17608.12|17688.66|17608.66|17687.17|17607.17|10
1730897170000|2024-11-06 12:46:10|17687.83|17607.83|17686.64|17606.64|17687.83|17607.83|17685.89|17605.89|9
1730897180000|2024-11-06 12:46:20|17687.02|17607.02|17684.98|17604.98|17687.16|17607.16|17684.98|17604.98|10
1730897190000|2024-11-06 12:46:30|17684.66|17604.66|17683.86|17603.86|17684.66|17604.66|17683.52|17603.52|10
1730897200000|2024-11-06 12:46:40|17684.16|17604.16|17686.01|17606.01|17686.46|17606.46|17684.16|17604.16|10
1730897210000|2024-11-06 12:46:50|17685.66|17605.66|17687.96|17607.96|17688.34|17608.34|17685.66|17605.66|10
1730897220000|2024-11-06 12:47:00|17687.69|17607.69|17686.94|17606.94|17687.93|17607.93|17686.78|17606.78|10
1730897230000|2024-11-06 12:47:10|17686.9|17606.9|17686.4|17606.4|17686.9|17606.9|17684.2|17604.2|10
1730897240000|2024-11-06 12:47:20|17686.18|17606.18|17687.32|17607.32|17688.17|17608.17|17686.18|17606.18|10
1730897250000|2024-11-06 12:47:30|17686.9|17606.9|17686.9|17606.9|17687.29|17607.29|17686.56|17606.56|10
1730897260000|2024-11-06 12:47:40|17686.4|17606.4|17685.78|17605.78|17687.52|17607.52|17684.86|17604.86|10
1730897270000|2024-11-06 12:47:50|17686.26|17606.26|17686.79|17606.79|17686.79|17606.79|17686.26|17606.26|10
1730897280000|2024-11-06 12:48:00|17687.66|17607.66|17690.34|17610.34|17690.43|17610.43|17687.16|17607.16|10
1730897290000|2024-11-06 12:48:10|17689.28|17609.28|17688.75|17608.75|17689.28|17609.28|17688.43|17608.43|10
1730897300000|2024-11-06 12:48:20|17688.41|17608.41|17683.45|17603.45|17688.41|17608.41|17683.41|17603.41|9
1730897310000|2024-11-06 12:48:30|17681.24|17601.24|17669.26|17589.26|17681.24|17601.24|17669.26|17589.26|10
1730897320000|2024-11-06 12:48:40|17669.92|17589.92|17669.57|17589.57|17669.92|17589.92|17667.43|17587.43|9
1730897330000|2024-11-06 12:48:50|17668.86|17588.86|17664.57|17584.57|17668.86|17588.86|17664.57|17584.57|10
1730897340000|2024-11-06 12:49:00|17663.8|17583.8|17661.31|17581.31|17664.23|17584.23|17661.15|17581.15|10
1730897350000|2024-11-06 12:49:10|17661.21|17581.21|17659.73|17579.73|17661.66|17581.66|17659.73|17579.73|10
1730897360000|2024-11-06 12:49:20|17659.51|17579.51|17652.11|17572.11|17659.91|17579.91|17652.11|17572.11|10
1730897370000|2024-11-06 12:49:30|17652.26|17572.26|17651.81|17571.81|17652.26|17572.26|17651.56|17571.56|9
1730897380000|2024-11-06 12:49:40|17651.49|17571.49|17650.56|17570.56|17651.88|17571.88|17650.56|17570.56|10
1730897390000|2024-11-06 12:49:50|17650.8|17570.8|17649.72|17569.72|17651.2|17571.2|17649.72|17569.72|10
1730897400000|2024-11-06 12:50:00|17649.64|17569.64|17647.29|17567.29|17650.01|17570.01|17646.85|17566.85|10
1730897410000|2024-11-06 12:50:10|17647.18|17567.18|17647.2|17567.2|17647.2|17567.2|17646.41|17566.41|10
1730897420000|2024-11-06 12:50:20|17647.12|17567.12|17645.09|17565.09|17647.6|17567.6|17645.09|17565.09|10
1730897430000|2024-11-06 12:50:30|17646.26|17566.26|17645.16|17565.16|17647.13|17567.13|17645.16|17565.16|10
1730897440000|2024-11-06 12:50:40|17644.98|17564.98|17641.13|17561.13|17645.05|17565.05|17641.13|17561.13|10
1730897450000|2024-11-06 12:50:50|17644.52|17564.52|17647.13|17567.13|17647.13|17567.13|17644.16|17564.16|10
1730897460000|2024-11-06 12:51:00|17647.66|17567.66|17649.22|17569.22|17649.22|17569.22|17647.66|17567.66|9
1730897470000|2024-11-06 12:51:10|17649.31|17569.31|17649.31|17569.31|17650.19|17570.19|17649.31|17569.31|9
1730897480000|2024-11-06 12:51:20|17647.84|17567.84|17649.37|17569.37|17649.37|17569.37|17647.71|17567.71|10
1730897490000|2024-11-06 12:51:30|17649.63|17569.63|17653.4|17573.4|17653.43|17573.43|17649.63|17569.63|10
1730897500000|2024-11-06 12:51:40|17654.9|17574.9|17661.66|17581.66|17661.67|17581.67|17654.9|17574.9|10
1730897510000|2024-11-06 12:51:50|17661.43|17581.43|17665.88|17585.88|17666.3|17586.3|17661.43|17581.43|10
1730897520000|2024-11-06 12:52:00|17665.56|17585.56|17668.64|17588.64|17668.66|17588.66|17665.56|17585.56|10
1730897530000|2024-11-06 12:52:10|17668.08|17588.08|17666.08|17586.08|17668.08|17588.08|17666.08|17586.08|10
1730897540000|2024-11-06 12:52:20|17665.64|17585.64|17664.78|17584.78|17665.64|17585.64|17664.78|17584.78|10
1730897550000|2024-11-06 12:52:30|17664.9|17584.9|17666.37|17586.37|17667.68|17587.68|17664.84|17584.84|10
1730897560000|2024-11-06 12:52:40|17666.49|17586.49|17665.07|17585.07|17666.49|17586.49|17664.77|17584.77|9
1730897570000|2024-11-06 12:52:50|17665.21|17585.21|17666.79|17586.79|17666.79|17586.79|17665.21|17585.21|10
1730897580000|2024-11-06 12:53:00|17666.86|17586.86|17668.73|17588.73|17669.22|17589.22|17666.86|17586.86|10
1730897590000|2024-11-06 12:53:10|17669.16|17589.16|17671.3|17591.3|17671.3|17591.3|17669.16|17589.16|10
1730897600000|2024-11-06 12:53:20|17672.12|17592.12|17672.69|17592.69|17672.75|17592.75|17671.74|17591.74|10
1730897610000|2024-11-06 12:53:30|17672.47|17592.47|17674.53|17594.53|17674.63|17594.63|17668.81|17588.81|10
1730897620000|2024-11-06 12:53:40|17674.51|17594.51|17669|17589|17674.51|17594.51|17668.81|17588.81|9
1730897630000|2024-11-06 12:53:50|17669.05|17589.05|17672.5|17592.5|17672.97|17592.97|17668.73|17588.73|10
1730897640000|2024-11-06 12:54:00|17671.95|17591.95|17673.56|17593.56|17673.56|17593.56|17671.3|17591.3|9
1730897650000|2024-11-06 12:54:10|17673.39|17593.39|17672.84|17592.84|17673.95|17593.95|17671.37|17591.37|10
1730897660000|2024-11-06 12:54:20|17673.26|17593.26|17672.48|17592.48|17673.49|17593.49|17672.3|17592.3|10
1730897670000|2024-11-06 12:54:30|17672.83|17592.83|17670.83|17590.83|17672.86|17592.86|17670.4|17590.4|10
1730897680000|2024-11-06 12:54:40|17671.16|17591.16|17670.47|17590.47|17671.16|17591.16|17669.79|17589.79|10
1730897690000|2024-11-06 12:54:50|17670.03|17590.03|17670.21|17590.21|17670.78|17590.78|17669.67|17589.67|10
1730897700000|2024-11-06 12:55:00|17670.97|17590.97|17672.77|17592.77|17672.77|17592.77|17670.91|17590.91|10
1730897710000|2024-11-06 12:55:10|17673.24|17593.24|17673.56|17593.56|17673.56|17593.56|17672.8|17592.8|9
1730897720000|2024-11-06 12:55:20|17674.02|17594.02|17670.76|17590.76|17674.02|17594.02|17670.34|17590.34|10
1730897730000|2024-11-06 12:55:30|17670.73|17590.73|17670.35|17590.35|17672.07|17592.07|17670.28|17590.28|10
1730897740000|2024-11-06 12:55:40|17670.3|17590.3|17669.72|17589.72|17671.2|17591.2|17669.72|17589.72|10
1730897750000|2024-11-06 12:55:50|17669.03|17589.03|17671.2|17591.2|17671.46|17591.46|17668.87|17588.87|9
1730897760000|2024-11-06 12:56:00|17671.45|17591.45|17668.45|17588.45|17671.45|17591.45|17668.45|17588.45|10
1730897770000|2024-11-06 12:56:10|17668.43|17588.43|17666.92|17586.92|17668.52|17588.52|17666.74|17586.74|10
1730897780000|2024-11-06 12:56:20|17667.03|17587.03|17663.79|17583.79|17667.03|17587.03|17663.64|17583.64|10
1730897790000|2024-11-06 12:56:30|17663.27|17583.27|17662.86|17582.86|17663.27|17583.27|17661.72|17581.72|10
1730897800000|2024-11-06 12:56:40|17663.4|17583.4|17661.18|17581.18|17663.4|17583.4|17661.18|17581.18|10
1730897810000|2024-11-06 12:56:50|17661.13|17581.13|17662.25|17582.25|17662.31|17582.31|17661.13|17581.13|10
1730897820000|2024-11-06 12:57:00|17662.23|17582.23|17662.67|17582.67|17664.05|17584.05|17662.23|17582.23|10
1730897830000|2024-11-06 12:57:10|17663.25|17583.25|17661.45|17581.45|17663.25|17583.25|17661.45|17581.45|10
1730897840000|2024-11-06 12:57:20|17660.93|17580.93|17658.17|17578.17|17660.93|17580.93|17657.83|17577.83|10
1730897850000|2024-11-06 12:57:30|17658.39|17578.39|17653.58|17573.58|17658.59|17578.59|17652.21|17572.21|9
1730897860000|2024-11-06 12:57:40|17652.48|17572.48|17649.11|17569.11|17652.48|17572.48|17649.11|17569.11|9
1730897870000|2024-11-06 12:57:50|17649|17569|17646.11|17566.11|17650.42|17570.42|17646.11|17566.11|10
1730897880000|2024-11-06 12:58:00|17646.05|17566.05|17645.15|17565.15|17646.19|17566.19|17645.07|17565.07|10
1730897890000|2024-11-06 12:58:10|17645.27|17565.27|17644.58|17564.58|17645.9|17565.9|17644.58|17564.58|10
1730897900000|2024-11-06 12:58:20|17644.33|17564.33|17642.84|17562.84|17644.33|17564.33|17642.3|17562.3|10
1730897910000|2024-11-06 12:58:30|17642.19|17562.19|17638.91|17558.91|17642.19|17562.19|17638.91|17558.91|10
1730897920000|2024-11-06 12:58:40|17637.06|17557.06|17631.29|17551.29|17637.1|17557.1|17631.29|17551.29|10
1730897930000|2024-11-06 12:58:50|17630.86|17550.86|17625.54|17545.54|17630.86|17550.86|17625.54|17545.54|9
1730897940000|2024-11-06 12:59:00|17626.36|17546.36|17626.09|17546.09|17626.86|17546.86|17624.99|17544.99|10
1730897950000|2024-11-06 12:59:10|17625.93|17545.93|17624.49|17544.49|17626.41|17546.41|17624.49|17544.49|10
1730897960000|2024-11-06 12:59:20|17623.87|17543.87|17622.28|17542.28|17623.99|17543.99|17622.28|17542.28|9
1730897970000|2024-11-06 12:59:30|17622.76|17542.76|17623.36|17543.36|17623.42|17543.42|17622.37|17542.37|10
1730897980000|2024-11-06 12:59:40|17623.87|17543.87|17620.34|17540.34|17624.28|17544.28|17619.13|17539.13|10
1730897990000|2024-11-06 12:59:50|17620.5|17540.5|17620.84|17540.84|17620.84|17540.84|17619.75|17539.75|10
1730898000000|2024-11-06 13:00:00|17620.82|17540.82|17622.86|17542.86|17622.86|17542.86|17620.82|17540.82|10
1730898010000|2024-11-06 13:00:10|17623.23|17543.23|17627.92|17547.92|17627.92|17547.92|17623.23|17543.23|10
1730898020000|2024-11-06 13:00:20|17628.37|17548.37|17620.43|17540.43|17628.37|17548.37|17619.65|17539.65|10
1730898030000|2024-11-06 13:00:30|17620.36|17540.36|17622.82|17542.82|17622.86|17542.86|17620.36|17540.36|10
1730898040000|2024-11-06 13:00:40|17622.9|17542.9|17622.29|17542.29|17623.24|17543.24|17622.03|17542.03|10
1730898050000|2024-11-06 13:00:50|17622.35|17542.35|17626.59|17546.59|17626.59|17546.59|17622.35|17542.35|10
1730898060000|2024-11-06 13:01:00|17627.53|17547.53|17627.23|17547.23|17629.09|17549.09|17626.93|17546.93|10
1730898070000|2024-11-06 13:01:10|17627.39|17547.39|17626.66|17546.66|17627.39|17547.39|17626.1|17546.1|9
1730898080000|2024-11-06 13:01:20|17626.77|17546.77|17629.13|17549.13|17629.85|17549.85|17626.04|17546.04|10
1730898090000|2024-11-06 13:01:30|17629.93|17549.93|17630.43|17550.43|17630.74|17550.74|17629.93|17549.93|10
1730898100000|2024-11-06 13:01:40|17630.31|17550.31|17630.5|17550.5|17631.24|17551.24|17630.27|17550.27|10
1730898110000|2024-11-06 13:01:50|17629.74|17549.74|17630.54|17550.54|17630.62|17550.62|17629.59|17549.59|10
1730898120000|2024-11-06 13:02:00|17630.44|17550.44|17625.12|17545.12|17630.44|17550.44|17625.12|17545.12|9
1730898130000|2024-11-06 13:02:10|17623.69|17543.69|17623.26|17543.26|17624.05|17544.05|17622.38|17542.38|10
1730898140000|2024-11-06 13:02:20|17623.36|17543.36|17622.34|17542.34|17623.75|17543.75|17622.31|17542.31|10
1730898150000|2024-11-06 13:02:30|17621.88|17541.88|17618.05|17538.05|17621.88|17541.88|17618.05|17538.05|9
1730898160000|2024-11-06 13:02:40|17617.73|17537.73|17619.4|17539.4|17619.49|17539.49|17617.52|17537.52|10
1730898170000|2024-11-06 13:02:50|17619.59|17539.59|17618.95|17538.95|17619.67|17539.67|17618.49|17538.49|10
1730898180000|2024-11-06 13:03:00|17619.17|17539.17|17616.25|17536.25|17619.17|17539.17|17615.29|17535.29|10
1730898190000|2024-11-06 13:03:10|17616.6|17536.6|17616.42|17536.42|17616.65|17536.65|17616.02|17536.02|10
1730898200000|2024-11-06 13:03:20|17615.85|17535.85|17613.26|17533.26|17615.85|17535.85|17613.1|17533.1|10
1730898210000|2024-11-06 13:03:30|17613.3|17533.3|17608.85|17528.85|17613.3|17533.3|17608.85|17528.85|10
1730898220000|2024-11-06 13:03:40|17608.87|17528.87|17607.6|17527.6|17609.38|17529.38|17607.6|17527.6|10
1730898230000|2024-11-06 13:03:50|17607.69|17527.69|17611.34|17531.34|17611.34|17531.34|17607.38|17527.38|9
1730898240000|2024-11-06 13:04:00|17610.72|17530.72|17611.91|17531.91|17612.01|17532.01|17610.57|17530.57|10
1730898250000|2024-11-06 13:04:10|17611.51|17531.51|17606.3|17526.3|17611.51|17531.51|17606.3|17526.3|10
1730898260000|2024-11-06 13:04:20|17604.55|17524.55|17605.53|17525.53|17605.57|17525.57|17603.68|17523.68|10
1730898270000|2024-11-06 13:04:30|17605.42|17525.42|17606.26|17526.26|17606.56|17526.56|17604.98|17524.98|10
1730898280000|2024-11-06 13:04:40|17606.43|17526.43|17612.06|17532.06|17612.06|17532.06|17606.31|17526.31|10
1730898290000|2024-11-06 13:04:50|17614.1|17534.1|17616.93|17536.93|17622.26|17542.26|17614.1|17534.1|10
1730898300000|2024-11-06 13:05:00|17617.08|17537.08|17625.76|17545.76|17625.76|17545.76|17617.08|17537.08|10
1730898310000|2024-11-06 13:05:10|17626.31|17546.31|17625.87|17545.87|17627.12|17547.12|17625.87|17545.87|10
1730898320000|2024-11-06 13:05:20|17626.46|17546.46|17628.23|17548.23|17628.85|17548.85|17625.86|17545.86|10
1730898330000|2024-11-06 13:05:30|17628.71|17548.71|17627.64|17547.64|17630.62|17550.62|17627.52|17547.52|10
1730898340000|2024-11-06 13:05:40|17627.35|17547.35|17627.41|17547.41|17628.13|17548.13|17627.01|17547.01|10
1730898350000|2024-11-06 13:05:50|17627.27|17547.27|17631.13|17551.13|17631.13|17551.13|17627.04|17547.04|10
1730898360000|2024-11-06 13:06:00|17631.04|17551.04|17629.67|17549.67|17631.04|17551.04|17629.67|17549.67|10
1730898370000|2024-11-06 13:06:10|17629.34|17549.34|17633.37|17553.37|17633.37|17553.37|17629.17|17549.17|10
1730898380000|2024-11-06 13:06:20|17633.74|17553.74|17632.08|17552.08|17634.11|17554.11|17632.08|17552.08|9
1730898390000|2024-11-06 13:06:30|17632.11|17552.11|17629.09|17549.09|17632.42|17552.42|17629.09|17549.09|10
1730898400000|2024-11-06 13:06:40|17629.17|17549.17|17629.46|17549.46|17629.46|17549.46|17628.11|17548.11|10
1730898410000|2024-11-06 13:06:50|17629.78|17549.78|17632.06|17552.06|17632.06|17552.06|17629.78|17549.78|10
1730898420000|2024-11-06 13:07:00|17633.14|17553.14|17637.5|17557.5|17637.5|17557.5|17632.95|17552.95|9
1730898430000|2024-11-06 13:07:10|17636.13|17556.13|17629.7|17549.7|17636.13|17556.13|17629.53|17549.53|10
1730898440000|2024-11-06 13:07:20|17629.19|17549.19|17623.01|17543.01|17629.19|17549.19|17623.01|17543.01|10
1730898450000|2024-11-06 13:07:30|17621.02|17541.02|17614.89|17534.89|17621.02|17541.02|17614.89|17534.89|10
1730898460000|2024-11-06 13:07:40|17615.07|17535.07|17613.91|17533.91|17615.17|17535.17|17612.47|17532.47|10
1730898470000|2024-11-06 13:07:50|17613.82|17533.82|17607.27|17527.27|17613.82|17533.82|17607.27|17527.27|10
1730898480000|2024-11-06 13:08:00|17606.68|17526.68|17601.69|17521.69|17607.2|17527.2|17600.2|17520.2|10
1730898490000|2024-11-06 13:08:10|17601.92|17521.92|17602.39|17522.39|17603.34|17523.34|17601.92|17521.92|9
1730898500000|2024-11-06 13:08:20|17602.85|17522.85|17603.97|17523.97|17604.06|17524.06|17601.65|17521.65|10
1730898510000|2024-11-06 13:08:30|17603.88|17523.88|17608.14|17528.14|17608.14|17528.14|17603.88|17523.88|10
1730898520000|2024-11-06 13:08:40|17608.41|17528.41|17608.31|17528.31|17608.5|17528.5|17607.84|17527.84|10
1730898530000|2024-11-06 13:08:50|17608.02|17528.02|17607.23|17527.23|17608.02|17528.02|17606.12|17526.12|10
1730898540000|2024-11-06 13:09:00|17607.62|17527.62|17608.55|17528.55|17608.55|17528.55|17605.94|17525.94|10
1730898550000|2024-11-06 13:09:10|17609.2|17529.2|17608.21|17528.21|17609.2|17529.2|17608.18|17528.18|10
1730898560000|2024-11-06 13:09:20|17607.09|17527.09|17601.6|17521.6|17607.09|17527.09|17601.6|17521.6|10
1730898570000|2024-11-06 13:09:30|17600.1|17520.1|17600.28|17520.28|17600.28|17520.28|17597.85|17517.85|10
1730898580000|2024-11-06 13:09:40|17599.35|17519.35|17597.05|17517.05|17599.35|17519.35|17596.25|17516.25|10
1730898590000|2024-11-06 13:09:50|17596.66|17516.66|17593.96|17513.96|17596.94|17516.94|17593.91|17513.91|10
1730898600000|2024-11-06 13:10:00|17593.48|17513.48|17594.03|17514.03|17594.41|17514.41|17592.78|17512.78|10
1730898610000|2024-11-06 13:10:10|17594.58|17514.58|17595.07|17515.07|17595.92|17515.92|17594.58|17514.58|10
1730898620000|2024-11-06 13:10:20|17594.63|17514.63|17594.44|17514.44|17594.63|17514.63|17591.94|17511.94|10
1730898630000|2024-11-06 13:10:30|17594.49|17514.49|17595.78|17515.78|17597.48|17517.48|17594.49|17514.49|10
1730898640000|2024-11-06 13:10:40|17596.44|17516.44|17594.82|17514.82|17596.66|17516.66|17594.82|17514.82|10
1730898650000|2024-11-06 13:10:50|17595.64|17515.64|17594.41|17514.41|17596|17516|17593.95|17513.95|9
1730898660000|2024-11-06 13:11:00|17594.54|17514.54|17592.11|17512.11|17594.98|17514.98|17592.11|17512.11|10
1730898670000|2024-11-06 13:11:10|17588.95|17508.95|17587.61|17507.61|17589.11|17509.11|17584.69|17504.69|10
1730898680000|2024-11-06 13:11:20|17587.66|17507.66|17590.04|17510.04|17590.64|17510.64|17587.3|17507.3|10
1730898690000|2024-11-06 13:11:30|17590.34|17510.34|17592.78|17512.78|17592.78|17512.78|17590.25|17510.25|10
1730898700000|2024-11-06 13:11:40|17594.16|17514.16|17600.9|17520.9|17601.07|17521.07|17594.16|17514.16|10
1730898710000|2024-11-06 13:11:50|17601.68|17521.68|17601.2|17521.2|17603.66|17523.66|17601.2|17521.2|10
1730898720000|2024-11-06 13:12:00|17601.01|17521.01|17604.67|17524.67|17604.96|17524.96|17601.01|17521.01|10
1730898730000|2024-11-06 13:12:10|17604.64|17524.64|17603.75|17523.75|17604.88|17524.88|17603.29|17523.29|10
1730898740000|2024-11-06 13:12:20|17603.67|17523.67|17607.26|17527.26|17607.26|17527.26|17603.67|17523.67|10
1730898750000|2024-11-06 13:12:30|17608.5|17528.5|17609.27|17529.27|17610.67|17530.67|17608.34|17528.34|9
1730898760000|2024-11-06 13:12:40|17609.59|17529.59|17610.92|17530.92|17611.05|17531.05|17609.15|17529.15|10
1730898770000|2024-11-06 13:12:50|17610.98|17530.98|17613.39|17533.39|17613.39|17533.39|17610.98|17530.98|10
1730898780000|2024-11-06 13:13:00|17613.47|17533.47|17620.45|17540.45|17620.51|17540.51|17613.47|17533.47|10
1730898790000|2024-11-06 13:13:10|17620.49|17540.49|17620.9|17540.9|17620.9|17540.9|17619.43|17539.43|10
1730898800000|2024-11-06 13:13:20|17621.25|17541.25|17618.95|17538.95|17623.27|17543.27|17618.95|17538.95|10
1730898810000|2024-11-06 13:13:30|17618.38|17538.38|17617.16|17537.16|17618.41|17538.41|17617.16|17537.16|10
1730898820000|2024-11-06 13:13:40|17617.37|17537.37|17614.91|17534.91|17617.37|17537.37|17614.91|17534.91|10
1730898830000|2024-11-06 13:13:50|17614.85|17534.85|17614.17|17534.17|17614.85|17534.85|17613.61|17533.61|10
1730898840000|2024-11-06 13:14:00|17614.12|17534.12|17614.56|17534.56|17614.86|17534.86|17613.48|17533.48|10
1730898850000|2024-11-06 13:14:10|17614.25|17534.25|17608.1|17528.1|17614.25|17534.25|17608.1|17528.1|9
1730898860000|2024-11-06 13:14:20|17608.22|17528.22|17604.64|17524.64|17608.22|17528.22|17604.64|17524.64|10
1730898870000|2024-11-06 13:14:30|17603.97|17523.97|17606.11|17526.11|17606.11|17526.11|17603.25|17523.25|9
1730898880000|2024-11-06 13:14:40|17606.23|17526.23|17607.47|17527.47|17608.01|17528.01|17606.23|17526.23|10
1730898890000|2024-11-06 13:14:50|17607.39|17527.39|17610.39|17530.39|17610.39|17530.39|17607.19|17527.19|10
1730898900000|2024-11-06 13:15:00|17610.63|17530.63|17610.36|17530.36|17610.81|17530.81|17609.92|17529.92|10
1730898910000|2024-11-06 13:15:10|17610.59|17530.59|17616.17|17536.17|17616.17|17536.17|17610.59|17530.59|9
1730898920000|2024-11-06 13:15:20|17615.92|17535.92|17618.34|17538.34|17618.36|17538.36|17615.92|17535.92|9
1730898930000|2024-11-06 13:15:30|17618.29|17538.29|17617.07|17537.07|17618.75|17538.75|17616.93|17536.93|9
1730898940000|2024-11-06 13:15:40|17617.19|17537.19|17619.16|17539.16|17619.16|17539.16|17617.19|17537.19|9
1730898950000|2024-11-06 13:15:50|17619.09|17539.09|17618.52|17538.52|17619.96|17539.96|17618.52|17538.52|9
1730898960000|2024-11-06 13:16:00|17618.74|17538.74|17621.57|17541.57|17622.38|17542.38|17618.74|17538.74|10
1730898970000|2024-11-06 13:16:10|17621.42|17541.42|17619.58|17539.58|17621.42|17541.42|17618.78|17538.78|10
1730898980000|2024-11-06 13:16:20|17619.23|17539.23|17617.22|17537.22|17619.23|17539.23|17616.73|17536.73|10
1730898990000|2024-11-06 13:16:30|17616.45|17536.45|17613.71|17533.71|17616.45|17536.45|17613.71|17533.71|10
1730899000000|2024-11-06 13:16:40|17613.94|17533.94|17613.59|17533.59|17615.23|17535.23|17613.46|17533.46|10
1730899010000|2024-11-06 13:16:50|17613.6|17533.6|17610.58|17530.58|17613.77|17533.77|17610.58|17530.58|10
1730899020000|2024-11-06 13:17:00|17608.8|17528.8|17603.1|17523.1|17608.8|17528.8|17603.1|17523.1|10
1730899030000|2024-11-06 13:17:10|17602.81|17522.81|17593.67|17513.67|17602.81|17522.81|17593.67|17513.67|10
1730899040000|2024-11-06 13:17:20|17585.59|17505.59|17586.23|17506.23|17586.23|17506.23|17582.78|17502.78|10
1730899050000|2024-11-06 13:17:30|17587.51|17507.51|17588.64|17508.64|17588.64|17508.64|17586.87|17506.87|10
1730899060000|2024-11-06 13:17:40|17588.48|17508.48|17582.69|17502.69|17588.48|17508.48|17582.69|17502.69|9
1730899070000|2024-11-06 13:17:50|17582.59|17502.59|17583.18|17503.18|17583.33|17503.33|17582.59|17502.59|10
1730899080000|2024-11-06 13:18:00|17582.95|17502.95|17578.02|17498.02|17583.12|17503.12|17576.14|17496.14|10
1730899090000|2024-11-06 13:18:10|17577.54|17497.54|17576.87|17496.87|17577.63|17497.63|17576.38|17496.38|10
1730899100000|2024-11-06 13:18:20|17576.85|17496.85|17575.76|17495.76|17576.85|17496.85|17575.27|17495.27|10
1730899110000|2024-11-06 13:18:30|17575.09|17495.09|17572.5|17492.5|17575.09|17495.09|17572.5|17492.5|10
1730899120000|2024-11-06 13:18:40|17572.38|17492.38|17570.99|17490.99|17572.38|17492.38|17570.46|17490.46|10
1730899130000|2024-11-06 13:18:50|17570.51|17490.51|17564.22|17484.22|17570.51|17490.51|17564.22|17484.22|10
1730899140000|2024-11-06 13:19:00|17562.99|17482.99|17557.43|17477.43|17562.99|17482.99|17557.43|17477.43|10
1730899150000|2024-11-06 13:19:10|17558.04|17478.04|17556.95|17476.95|17558.04|17478.04|17556.61|17476.61|10
1730899160000|2024-11-06 13:19:20|17556.66|17476.66|17547.03|17467.03|17556.66|17476.66|17547.03|17467.03|10
1730899170000|2024-11-06 13:19:30|17544.53|17464.53|17537.06|17457.06|17544.53|17464.53|17537.06|17457.06|10
1730899180000|2024-11-06 13:19:40|17538.27|17458.27|17543.3|17463.3|17543.3|17463.3|17538.27|17458.27|10
1730899190000|2024-11-06 13:19:50|17544.84|17464.84|17545.48|17465.48|17548.22|17468.22|17544.84|17464.84|9
1730899200000|2024-11-06 13:20:00|17545.72|17465.72|17551.58|17471.58|17551.58|17471.58|17545.36|17465.36|10
1730899210000|2024-11-06 13:20:10|17551.85|17471.85|17550.87|17470.87|17554.83|17474.83|17550.79|17470.79|10
1730899220000|2024-11-06 13:20:20|17550.99|17470.99|17544.42|17464.42|17550.99|17470.99|17544.42|17464.42|10
1730899230000|2024-11-06 13:20:30|17543.64|17463.64|17539.67|17459.67|17543.64|17463.64|17538.83|17458.83|10
1730899240000|2024-11-06 13:20:40|17538.77|17458.77|17533.12|17453.12|17538.77|17458.77|17533.12|17453.12|10
1730899250000|2024-11-06 13:20:50|17533.78|17453.78|17529.85|17449.85|17533.78|17453.78|17529.1|17449.1|9
1730899260000|2024-11-06 13:21:00|17527.13|17447.13|17527.33|17447.33|17527.33|17447.33|17523.93|17443.93|10
1730899270000|2024-11-06 13:21:10|17527.14|17447.14|17528.97|17448.97|17529.96|17449.96|17527.14|17447.14|10
1730899280000|2024-11-06 13:21:20|17527.88|17447.88|17522.55|17442.55|17527.88|17447.88|17521|17441|10
1730899290000|2024-11-06 13:21:30|17522.95|17442.95|17518.72|17438.72|17522.95|17442.95|17518.57|17438.57|10
1730899300000|2024-11-06 13:21:40|17518.53|17438.53|17516.81|17436.81|17518.53|17438.53|17515.62|17435.62|10
1730899310000|2024-11-06 13:21:50|17516.78|17436.78|17519.84|17439.84|17520.86|17440.86|17516.78|17436.78|10
1730899320000|2024-11-06 13:22:00|17521.02|17441.02|17525|17445|17525|17445|17521.02|17441.02|10
1730899330000|2024-11-06 13:22:10|17524.96|17444.96|17528.77|17448.77|17529.23|17449.23|17524.96|17444.96|10
1730899340000|2024-11-06 13:22:20|17528.7|17448.7|17543.73|17463.73|17543.73|17463.73|17528.11|17448.11|10
1730899350000|2024-11-06 13:22:30|17544.27|17464.27|17544.45|17464.45|17546.73|17466.73|17543.2|17463.2|10
1730899360000|2024-11-06 13:22:40|17544.57|17464.57|17546.44|17466.44|17547.08|17467.08|17544.52|17464.52|10
1730899370000|2024-11-06 13:22:50|17546.37|17466.37|17547.43|17467.43|17547.75|17467.75|17546.37|17466.37|9
1730899380000|2024-11-06 13:23:00|17546.5|17466.5|17544.32|17464.32|17546.5|17466.5|17540.95|17460.95|10
1730899390000|2024-11-06 13:23:10|17544.44|17464.44|17536.85|17456.85|17544.44|17464.44|17536.85|17456.85|10
1730899400000|2024-11-06 13:23:20|17536.26|17456.26|17530.5|17450.5|17536.26|17456.26|17530.5|17450.5|10
1730899410000|2024-11-06 13:23:30|17530.34|17450.34|17528.1|17448.1|17530.34|17450.34|17528.1|17448.1|10
1730899420000|2024-11-06 13:23:40|17527.21|17447.21|17525.41|17445.41|17527.21|17447.21|17525.41|17445.41|10
1730899430000|2024-11-06 13:23:50|17525.98|17445.98|17525.34|17445.34|17526.48|17446.48|17525.34|17445.34|10
1730899440000|2024-11-06 13:24:00|17526.01|17446.01|17521.88|17441.88|17528.08|17448.08|17521.88|17441.88|10
1730899450000|2024-11-06 13:24:10|17522.53|17442.53|17521.81|17441.81|17523.49|17443.49|17521.48|17441.48|10
1730899460000|2024-11-06 13:24:20|17521.94|17441.94|17524.34|17444.34|17524.46|17444.46|17521.94|17441.94|10
1730899470000|2024-11-06 13:24:30|17525.49|17445.49|17529.3|17449.3|17529.3|17449.3|17525.37|17445.37|10
1730899480000|2024-11-06 13:24:40|17529.45|17449.45|17533.72|17453.72|17533.72|17453.72|17529.45|17449.45|10
1730899490000|2024-11-06 13:24:50|17533.4|17453.4|17533.48|17453.48|17534.28|17454.28|17533.06|17453.06|10
1730899500000|2024-11-06 13:25:00|17533.6|17453.6|17536.46|17456.46|17536.71|17456.71|17533.24|17453.24|10
1730899510000|2024-11-06 13:25:10|17537.12|17457.12|17538.25|17458.25|17538.25|17458.25|17536.6|17456.6|10
1730899520000|2024-11-06 13:25:20|17539.24|17459.24|17546.02|17466.02|17546.02|17466.02|17539.24|17459.24|10
1730899530000|2024-11-06 13:25:30|17547|17467|17548.56|17468.56|17548.77|17468.77|17546.77|17466.77|10
1730899540000|2024-11-06 13:25:40|17548.58|17468.58|17551.74|17471.74|17551.78|17471.78|17548.58|17468.58|10
1730899550000|2024-11-06 13:25:50|17551.96|17471.96|17552.85|17472.85|17553.39|17473.39|17551.32|17471.32|10
1730899560000|2024-11-06 13:26:00|17552.92|17472.92|17552.68|17472.68|17553.12|17473.12|17552.12|17472.12|10
1730899570000|2024-11-06 13:26:10|17552.22|17472.22|17549.19|17469.19|17552.22|17472.22|17548.77|17468.77|10
1730899580000|2024-11-06 13:26:20|17548.47|17468.47|17547.32|17467.32|17548.47|17468.47|17546.68|17466.68|10
1730899590000|2024-11-06 13:26:30|17547.33|17467.33|17546.23|17466.23|17547.89|17467.89|17545.37|17465.37|10
1730899600000|2024-11-06 13:26:40|17546.27|17466.27|17547.07|17467.07|17547.07|17467.07|17546.27|17466.27|8
1730899610000|2024-11-06 13:26:50|17547.39|17467.39|17546.32|17466.32|17548.53|17468.53|17546.32|17466.32|10
1730899620000|2024-11-06 13:27:00|17546.41|17466.41|17549.07|17469.07|17549.14|17469.14|17546.41|17466.41|10
1730899630000|2024-11-06 13:27:10|17549.48|17469.48|17548.82|17468.82|17550.85|17470.85|17548.68|17468.68|10
1730899640000|2024-11-06 13:27:20|17549.86|17469.86|17550.97|17470.97|17550.97|17470.97|17549.68|17469.68|9
1730899650000|2024-11-06 13:27:30|17550.77|17470.77|17553.76|17473.76|17553.76|17473.76|17550.73|17470.73|10
1730899660000|2024-11-06 13:27:40|17554.08|17474.08|17559.34|17479.34|17559.34|17479.34|17554.08|17474.08|10
1730899670000|2024-11-06 13:27:50|17559.42|17479.42|17558.88|17478.88|17559.83|17479.83|17558.81|17478.81|9
1730899680000|2024-11-06 13:28:00|17559.65|17479.65|17562.02|17482.02|17562.02|17482.02|17559.65|17479.65|10
1730899690000|2024-11-06 13:28:10|17562.08|17482.08|17563.78|17483.78|17563.78|17483.78|17562.08|17482.08|10
1730899700000|2024-11-06 13:28:20|17563.33|17483.33|17564.62|17484.62|17564.81|17484.81|17562.76|17482.76|10
1730899710000|2024-11-06 13:28:30|17564.77|17484.77|17571.49|17491.49|17571.49|17491.49|17564.77|17484.77|10
1730899720000|2024-11-06 13:28:40|17571.33|17491.33|17573.15|17493.15|17573.15|17493.15|17570.08|17490.08|10
1730899730000|2024-11-06 13:28:50|17573.58|17493.58|17575.43|17495.43|17575.43|17495.43|17573.58|17493.58|10
1730899740000|2024-11-06 13:29:00|17575.31|17495.31|17574.92|17494.92|17575.31|17495.31|17574.82|17494.82|9
1730899750000|2024-11-06 13:29:10|17575.62|17495.62|17577.23|17497.23|17579.02|17499.02|17575.62|17495.62|10
1730899760000|2024-11-06 13:29:20|17576.88|17496.88|17574.22|17494.22|17576.88|17496.88|17574.06|17494.06|10
1730899770000|2024-11-06 13:29:30|17574.72|17494.72|17575.6|17495.6|17575.6|17495.6|17574.72|17494.72|10
1730899780000|2024-11-06 13:29:40|17575.26|17495.26|17576.33|17496.33|17576.43|17496.43|17575.14|17495.14|10
1730899790000|2024-11-06 13:29:50|17576.39|17496.39|17576.75|17496.75|17577.06|17497.06|17576.39|17496.39|10
1730899800000|2024-11-06 13:30:00|17576.61|17496.61|17577.59|17497.59|17578.16|17498.16|17576.61|17496.61|10
1730899810000|2024-11-06 13:30:10|17577.39|17497.39|17577.72|17497.72|17579.04|17499.04|17577.02|17497.02|9
1730899820000|2024-11-06 13:30:20|17576.69|17496.69|17577.32|17497.32|17577.32|17497.32|17574.3|17494.3|10
1730899830000|2024-11-06 13:30:30|17577.91|17497.91|17583.01|17503.01|17583.72|17503.72|17577.91|17497.91|10
1730899840000|2024-11-06 13:30:40|17582.63|17502.63|17582.9|17502.9|17584|17504|17582.63|17502.63|9
1730899850000|2024-11-06 13:30:50|17582.37|17502.37|17582.9|17502.9|17582.9|17502.9|17581.33|17501.33|10
1730899860000|2024-11-06 13:31:00|17582.76|17502.76|17579.15|17499.15|17583.07|17503.07|17579.15|17499.15|10
1730899870000|2024-11-06 13:31:10|17577.98|17497.98|17576.36|17496.36|17578.18|17498.18|17576.36|17496.36|10
1730899880000|2024-11-06 13:31:20|17576.69|17496.69|17575.68|17495.68|17576.76|17496.76|17575.54|17495.54|10
1730899890000|2024-11-06 13:31:30|17575.57|17495.57|17576.88|17496.88|17577.43|17497.43|17575.55|17495.55|10
1730899900000|2024-11-06 13:31:40|17577.19|17497.19|17572.96|17492.96|17577.19|17497.19|17572.96|17492.96|10
1730899910000|2024-11-06 13:31:50|17572.28|17492.28|17569.7|17489.7|17572.28|17492.28|17568.9|17488.9|10
1730899920000|2024-11-06 13:32:00|17565.21|17485.21|17568.08|17488.08|17568.08|17488.08|17564.18|17484.18|10
1730899930000|2024-11-06 13:32:10|17568.3|17488.3|17574.82|17494.82|17576.04|17496.04|17568.3|17488.3|10
1730899940000|2024-11-06 13:32:20|17576.2|17496.2|17578.14|17498.14|17578.9|17498.9|17576.2|17496.2|10
1730899950000|2024-11-06 13:32:30|17577.5|17497.5|17578.73|17498.73|17579.46|17499.46|17576.97|17496.97|10
1730899960000|2024-11-06 13:32:40|17579.2|17499.2|17578.42|17498.42|17579.2|17499.2|17578.42|17498.42|10
1730899970000|2024-11-06 13:32:50|17578.58|17498.58|17579.11|17499.11|17579.39|17499.39|17578.58|17498.58|10
1730899980000|2024-11-06 13:33:00|17579.12|17499.12|17585.88|17505.88|17586.2|17506.2|17579.05|17499.05|10
1730899990000|2024-11-06 13:33:10|17585.96|17505.96|17583.84|17503.84|17585.96|17505.96|17583.84|17503.84|10
1730900000000|2024-11-06 13:33:20|17584.31|17504.31|17592.15|17512.15|17592.15|17512.15|17584.21|17504.21|10
1730900010000|2024-11-06 13:33:30|17592.1|17512.1|17592.48|17512.48|17592.72|17512.72|17592.05|17512.05|10
1730900020000|2024-11-06 13:33:40|17589.92|17509.92|17589.66|17509.66|17589.92|17509.92|17588.07|17508.07|10
1730900030000|2024-11-06 13:33:50|17589.54|17509.54|17591.05|17511.05|17591.05|17511.05|17588.74|17508.74|10
1730900040000|2024-11-06 13:34:00|17591.97|17511.97|17591.16|17511.16|17591.97|17511.97|17590.91|17510.91|10
1730900050000|2024-11-06 13:34:10|17591.59|17511.59|17596.85|17516.85|17597.53|17517.53|17591.59|17511.59|10
1730900060000|2024-11-06 13:34:20|17597.07|17517.07|17598.41|17518.41|17598.41|17518.41|17596.97|17516.97|10
1730900070000|2024-11-06 13:34:30|17600.34|17520.34|17599.63|17519.63|17600.34|17520.34|17598.54|17518.54|10
1730900080000|2024-11-06 13:34:40|17600.14|17520.14|17602.87|17522.87|17603.03|17523.03|17599.61|17519.61|10
1730900090000|2024-11-06 13:34:50|17603.11|17523.11|17608.04|17528.04|17608.04|17528.04|17603.11|17523.11|10
1730900100000|2024-11-06 13:35:00|17609.74|17529.74|17608.89|17528.89|17610.27|17530.27|17608.89|17528.89|10
1730900110000|2024-11-06 13:35:10|17608.63|17528.63|17605.52|17525.52|17608.63|17528.63|17605.52|17525.52|10
1730900120000|2024-11-06 13:35:20|17605.5|17525.5|17609.46|17529.46|17609.46|17529.46|17605.5|17525.5|9
1730900130000|2024-11-06 13:35:30|17609.77|17529.77|17614.05|17534.05|17614.05|17534.05|17609.77|17529.77|10
1730900140000|2024-11-06 13:35:40|17614.21|17534.21|17610.31|17530.31|17614.36|17534.36|17610.24|17530.24|10
1730900150000|2024-11-06 13:35:50|17609.46|17529.46|17604.85|17524.85|17609.65|17529.65|17604.85|17524.85|10
1730900160000|2024-11-06 13:36:00|17604.57|17524.57|17601.63|17521.63|17605.25|17525.25|17601.63|17521.63|10
1730900170000|2024-11-06 13:36:10|17601.01|17521.01|17601.3|17521.3|17601.45|17521.45|17600.76|17520.76|10
1730900180000|2024-11-06 13:36:20|17601.63|17521.63|17605.36|17525.36|17605.36|17525.36|17601.48|17521.48|10
1730900190000|2024-11-06 13:36:30|17605.33|17525.33|17606.31|17526.31|17607.7|17527.7|17604.94|17524.94|10
1730900200000|2024-11-06 13:36:40|17606.56|17526.56|17606.8|17526.8|17606.88|17526.88|17605.8|17525.8|10
1730900210000|2024-11-06 13:36:50|17607.15|17527.15|17608.82|17528.82|17609.17|17529.17|17607.15|17527.15|10
1730900220000|2024-11-06 13:37:00|17608.97|17528.97|17606.83|17526.83|17608.98|17528.98|17606.83|17526.83|10
1730900230000|2024-11-06 13:37:10|17606.39|17526.39|17607.1|17527.1|17607.35|17527.35|17606.39|17526.39|10
1730900240000|2024-11-06 13:37:20|17607.05|17527.05|17606.72|17526.72|17607.18|17527.18|17606.44|17526.44|10
1730900250000|2024-11-06 13:37:30|17606.24|17526.24|17607.18|17527.18|17607.47|17527.47|17606.24|17526.24|10
1730900260000|2024-11-06 13:37:40|17607.2|17527.2|17609.39|17529.39|17609.39|17529.39|17606.9|17526.9|10
1730900270000|2024-11-06 13:37:50|17609.05|17529.05|17605.22|17525.22|17610.58|17530.58|17605.22|17525.22|10
1730900280000|2024-11-06 13:38:00|17604.93|17524.93|17601.64|17521.64|17604.96|17524.96|17601.24|17521.24|10
1730900290000|2024-11-06 13:38:10|17601.8|17521.8|17602.28|17522.28|17603.19|17523.19|17601.75|17521.75|10
1730900300000|2024-11-06 13:38:20|17602.46|17522.46|17600.54|17520.54|17603.25|17523.25|17600.54|17520.54|10
1730900310000|2024-11-06 13:38:30|17599.19|17519.19|17601.03|17521.03|17601.03|17521.03|17599.19|17519.19|10
1730900320000|2024-11-06 13:38:40|17602.28|17522.28|17602.55|17522.55|17603.51|17523.51|17602.28|17522.28|9
1730900330000|2024-11-06 13:38:50|17601.51|17521.51|17600.06|17520.06|17601.92|17521.92|17600.06|17520.06|10
1730900340000|2024-11-06 13:39:00|17599.88|17519.88|17601.08|17521.08|17601.27|17521.27|17599.38|17519.38|10
1730900350000|2024-11-06 13:39:10|17600.56|17520.56|17602.01|17522.01|17602.24|17522.24|17600.56|17520.56|9
1730900360000|2024-11-06 13:39:20|17602.07|17522.07|17600.07|17520.07|17602.1|17522.1|17600.07|17520.07|10
1730900370000|2024-11-06 13:39:30|17600.37|17520.37|17602.16|17522.16|17602.18|17522.18|17600.37|17520.37|10
1730900380000|2024-11-06 13:39:40|17602.02|17522.02|17600.6|17520.6|17602.1|17522.1|17599.93|17519.93|10
1730900390000|2024-11-06 13:39:50|17600.67|17520.67|17600.37|17520.37|17600.68|17520.68|17600.11|17520.11|10
1730900400000|2024-11-06 13:40:00|17600.16|17520.16|17602.24|17522.24|17602.24|17522.24|17600.16|17520.16|10
1730900410000|2024-11-06 13:40:10|17600.77|17520.77|17598.36|17518.36|17600.77|17520.77|17598.36|17518.36|10
1730900420000|2024-11-06 13:40:20|17597.51|17517.51|17598.79|17518.79|17598.79|17518.79|17597.27|17517.27|10
1730900430000|2024-11-06 13:40:30|17599.24|17519.24|17597.8|17517.8|17599.24|17519.24|17596.54|17516.54|10
1730900440000|2024-11-06 13:40:40|17597.26|17517.26|17590.4|17510.4|17597.26|17517.26|17590.4|17510.4|10
1730900450000|2024-11-06 13:40:50|17589.01|17509.01|17582.92|17502.92|17589.01|17509.01|17582.92|17502.92|10
1730900460000|2024-11-06 13:41:00|17581.05|17501.05|17572.5|17492.5|17581.05|17501.05|17572.5|17492.5|10
1730900470000|2024-11-06 13:41:10|17572.4|17492.4|17569.43|17489.43|17572.4|17492.4|17569.43|17489.43|10
1730900480000|2024-11-06 13:41:20|17569.19|17489.19|17570.94|17490.94|17570.94|17490.94|17567.92|17487.92|10
1730900490000|2024-11-06 13:41:30|17571.23|17491.23|17570.8|17490.8|17572.6|17492.6|17570.8|17490.8|10
1730900500000|2024-11-06 13:41:40|17570.56|17490.56|17570.91|17490.91|17571.33|17491.33|17570.56|17490.56|10
1730900510000|2024-11-06 13:41:50|17570.72|17490.72|17569.88|17489.88|17571.76|17491.76|17569.88|17489.88|10
1730900520000|2024-11-06 13:42:00|17569.83|17489.83|17568.65|17488.65|17570.29|17490.29|17568.65|17488.65|10
1730900530000|2024-11-06 13:42:10|17567.9|17487.9|17566.99|17486.99|17567.9|17487.9|17566.32|17486.32|9
1730900540000|2024-11-06 13:42:20|17567.08|17487.08|17566.7|17486.7|17567.08|17487.08|17565.77|17485.77|10
1730900550000|2024-11-06 13:42:30|17566.43|17486.43|17563.85|17483.85|17566.43|17486.43|17563.85|17483.85|10
1730900560000|2024-11-06 13:42:40|17564.25|17484.25|17568.09|17488.09|17568.09|17488.09|17562.96|17482.96|9
1730900570000|2024-11-06 13:42:50|17569.25|17489.25|17572.61|17492.61|17572.61|17492.61|17569.14|17489.14|10
1730900580000|2024-11-06 13:43:00|17572.83|17492.83|17572.58|17492.58|17574.6|17494.6|17572.58|17492.58|10
1730900590000|2024-11-06 13:43:10|17572.91|17492.91|17570.34|17490.34|17572.91|17492.91|17570.34|17490.34|10
1730900600000|2024-11-06 13:43:20|17570.09|17490.09|17571.14|17491.14|17571.14|17491.14|17570.08|17490.08|10
1730900610000|2024-11-06 13:43:30|17570.96|17490.96|17569.35|17489.35|17570.96|17490.96|17569.28|17489.28|9
1730900620000|2024-11-06 13:43:40|17568.9|17488.9|17568.78|17488.78|17569.16|17489.16|17568.44|17488.44|10
1730900630000|2024-11-06 13:43:50|17568.71|17488.71|17569.21|17489.21|17569.36|17489.36|17568.41|17488.41|10
1730900640000|2024-11-06 13:44:00|17569.15|17489.15|17569.63|17489.63|17569.63|17489.63|17568.5|17488.5|10
1730900650000|2024-11-06 13:44:10|17568.84|17488.84|17566.26|17486.26|17568.88|17488.88|17565.69|17485.69|10
1730900660000|2024-11-06 13:44:20|17566.25|17486.25|17568.02|17488.02|17568.02|17488.02|17566.15|17486.15|10
1730900670000|2024-11-06 13:44:30|17567.93|17487.93|17570.51|17490.51|17570.6|17490.6|17567.93|17487.93|10
1730900680000|2024-11-06 13:44:40|17570.53|17490.53|17567.43|17487.43|17570.53|17490.53|17567.03|17487.03|9
1730900690000|2024-11-06 13:44:50|17567.04|17487.04|17564.47|17484.47|17567.12|17487.12|17564.47|17484.47|10
1730900700000|2024-11-06 13:45:00|17563.85|17483.85|17560.52|17480.52|17563.85|17483.85|17560.45|17480.45|10
1730900710000|2024-11-06 13:45:10|17560.37|17480.37|17563.7|17483.7|17564.91|17484.91|17559.94|17479.94|10
1730900720000|2024-11-06 13:45:20|17564.26|17484.26|17561.02|17481.02|17564.84|17484.84|17560.6|17480.6|9
1730900730000|2024-11-06 13:45:30|17560.92|17480.92|17561.23|17481.23|17562.77|17482.77|17559.68|17479.68|10
1730900740000|2024-11-06 13:45:40|17562.48|17482.48|17566.12|17486.12|17566.25|17486.25|17562.48|17482.48|9
1730900750000|2024-11-06 13:45:50|17565.94|17485.94|17567.67|17487.67|17567.67|17487.67|17565.94|17485.94|10
1730900760000|2024-11-06 13:46:00|17567.64|17487.64|17564.68|17484.68|17567.92|17487.92|17564.68|17484.68|10
1730900770000|2024-11-06 13:46:10|17566.61|17486.61|17569.91|17489.91|17569.91|17489.91|17566.61|17486.61|10
1730900780000|2024-11-06 13:46:20|17569.65|17489.65|17573.62|17493.62|17573.81|17493.81|17569.65|17489.65|10
1730900790000|2024-11-06 13:46:30|17573.15|17493.15|17572.57|17492.57|17573.15|17493.15|17571.12|17491.12|10
1730900800000|2024-11-06 13:46:40|17573.89|17493.89|17566.51|17486.51|17573.89|17493.89|17566.51|17486.51|10
1730900810000|2024-11-06 13:46:50|17566.8|17486.8|17565.43|17485.43|17566.8|17486.8|17565.43|17485.43|9
1730900820000|2024-11-06 13:47:00|17565.27|17485.27|17565.44|17485.44|17565.44|17485.44|17563.24|17483.24|10
1730900830000|2024-11-06 13:47:10|17565.53|17485.53|17570.23|17490.23|17570.23|17490.23|17565.33|17485.33|10
1730900840000|2024-11-06 13:47:20|17569.29|17489.29|17574|17494|17574|17494|17568.82|17488.82|10
1730900850000|2024-11-06 13:47:30|17574.16|17494.16|17578.56|17498.56|17578.56|17498.56|17574.16|17494.16|10
1730900860000|2024-11-06 13:47:40|17577.72|17497.72|17577.69|17497.69|17577.79|17497.79|17575.98|17495.98|9
1730900870000|2024-11-06 13:47:50|17578.48|17498.48|17581|17501|17581|17501|17578.28|17498.28|9
1730900880000|2024-11-06 13:48:00|17580.86|17500.86|17581.89|17501.89|17581.89|17501.89|17578.15|17498.15|10
1730900890000|2024-11-06 13:48:10|17581.83|17501.83|17582.66|17502.66|17583.65|17503.65|17581.83|17501.83|10
1730900900000|2024-11-06 13:48:20|17583.94|17503.94|17588.51|17508.51|17588.51|17508.51|17583.94|17503.94|10
1730900910000|2024-11-06 13:48:30|17588.17|17508.17|17596.52|17516.52|17596.52|17516.52|17588.17|17508.17|10
1730900920000|2024-11-06 13:48:40|17596.41|17516.41|17598.14|17518.14|17598.2|17518.2|17596.06|17516.06|10
1730900930000|2024-11-06 13:48:50|17597.99|17517.99|17597.02|17517.02|17597.99|17517.99|17597.02|17517.02|10
1730900940000|2024-11-06 13:49:00|17597.16|17517.16|17595.78|17515.78|17597.16|17517.16|17594.07|17514.07|10
1730900950000|2024-11-06 13:49:10|17595.42|17515.42|17594.78|17514.78|17595.42|17515.42|17593.67|17513.67|10
1730900960000|2024-11-06 13:49:20|17594.76|17514.76|17594.98|17514.98|17594.98|17514.98|17593.95|17513.95|10
1730900970000|2024-11-06 13:49:30|17594.89|17514.89|17595.48|17515.48|17595.48|17515.48|17594.57|17514.57|10
1730900980000|2024-11-06 13:49:40|17595.52|17515.52|17596.76|17516.76|17596.76|17516.76|17595.07|17515.07|10
1730900990000|2024-11-06 13:49:50|17596.33|17516.33|17600.66|17520.66|17600.66|17520.66|17596.33|17516.33|10
1730901000000|2024-11-06 13:50:00|17600.74|17520.74|17603.52|17523.52|17603.64|17523.64|17600.74|17520.74|9
1730901010000|2024-11-06 13:50:10|17603.58|17523.58|17605|17525|17605.51|17525.51|17603.54|17523.54|10
1730901020000|2024-11-06 13:50:20|17605.48|17525.48|17606.98|17526.98|17608.13|17528.13|17605.48|17525.48|10
1730901030000|2024-11-06 13:50:30|17607.07|17527.07|17607.62|17527.62|17608.45|17528.45|17607.04|17527.04|10
1730901040000|2024-11-06 13:50:40|17607.7|17527.7|17613.97|17533.97|17614.12|17534.12|17607.7|17527.7|10
1730901050000|2024-11-06 13:50:50|17614.31|17534.31|17614.55|17534.55|17614.64|17534.64|17613.5|17533.5|10
1730901060000|2024-11-06 13:51:00|17614.62|17534.62|17612.09|17532.09|17614.96|17534.96|17612.09|17532.09|9
1730901070000|2024-11-06 13:51:10|17613.65|17533.65|17615.71|17535.71|17616.09|17536.09|17613.65|17533.65|10
1730901080000|2024-11-06 13:51:20|17616.15|17536.15|17617.77|17537.77|17617.82|17537.82|17616.15|17536.15|10
1730901090000|2024-11-06 13:51:30|17617.71|17537.71|17619.82|17539.82|17619.91|17539.91|17617.71|17537.71|10
1730901100000|2024-11-06 13:51:40|17619.37|17539.37|17618.83|17538.83|17620.65|17540.65|17618.83|17538.83|10
1730901110000|2024-11-06 13:51:50|17619.02|17539.02|17618.01|17538.01|17619.02|17539.02|17617.52|17537.52|10
1730901120000|2024-11-06 13:52:00|17617.5|17537.5|17618.42|17538.42|17618.94|17538.94|17616.95|17536.95|10
1730901130000|2024-11-06 13:52:10|17618.37|17538.37|17616.88|17536.88|17618.93|17538.93|17616.88|17536.88|10
1730901140000|2024-11-06 13:52:20|17617.22|17537.22|17621.3|17541.3|17621.3|17541.3|17617.22|17537.22|10
1730901150000|2024-11-06 13:52:30|17621.86|17541.86|17623.61|17543.61|17623.62|17543.62|17621.6|17541.6|10
1730901160000|2024-11-06 13:52:40|17623.31|17543.31|17621.2|17541.2|17623.31|17543.31|17621.13|17541.13|10
1730901170000|2024-11-06 13:52:50|17621.06|17541.06|17619.36|17539.36|17621.06|17541.06|17619.07|17539.07|10
1730901180000|2024-11-06 13:53:00|17619.19|17539.19|17620.93|17540.93|17620.93|17540.93|17619.05|17539.05|10
1730901190000|2024-11-06 13:53:10|17621.65|17541.65|17617.95|17537.95|17622|17542|17617.83|17537.83|10
1730901200000|2024-11-06 13:53:20|17618.07|17538.07|17618.48|17538.48|17619.05|17539.05|17616.36|17536.36|10
1730901210000|2024-11-06 13:53:30|17618.37|17538.37|17618.19|17538.19|17618.59|17538.59|17617.53|17537.53|10
1730901220000|2024-11-06 13:53:40|17617.07|17537.07|17615.22|17535.22|17617.07|17537.07|17614.91|17534.91|10
1730901230000|2024-11-06 13:53:50|17614.26|17534.26|17609.8|17529.8|17614.26|17534.26|17609.8|17529.8|10
1730901240000|2024-11-06 13:54:00|17609.82|17529.82|17611.11|17531.11|17611.23|17531.23|17609.82|17529.82|10
1730901250000|2024-11-06 13:54:10|17612.45|17532.45|17614.08|17534.08|17614.77|17534.77|17612.45|17532.45|10
1730901260000|2024-11-06 13:54:20|17614.06|17534.06|17613.77|17533.77|17614.07|17534.07|17613.35|17533.35|10
1730901270000|2024-11-06 13:54:30|17612.81|17532.81|17611.35|17531.35|17612.81|17532.81|17611.35|17531.35|10
1730901280000|2024-11-06 13:54:40|17611.04|17531.04|17609.72|17529.72|17611.04|17531.04|17609.04|17529.04|10
1730901290000|2024-11-06 13:54:50|17609.47|17529.47|17609.97|17529.97|17610.25|17530.25|17609.47|17529.47|8
1730901300000|2024-11-06 13:55:00|17609.53|17529.53|17610.83|17530.83|17611.13|17531.13|17609.07|17529.07|10
1730901310000|2024-11-06 13:55:10|17610.6|17530.6|17610.01|17530.01|17614.26|17534.26|17609.47|17529.47|10
1730901320000|2024-11-06 13:55:20|17609.25|17529.25|17607.55|17527.55|17609.46|17529.46|17607.55|17527.55|10
1730901330000|2024-11-06 13:55:30|17607.48|17527.48|17606.67|17526.67|17607.48|17527.48|17605.77|17525.77|10
1730901340000|2024-11-06 13:55:40|17606.63|17526.63|17606.22|17526.22|17607.18|17527.18|17605.75|17525.75|10
1730901350000|2024-11-06 13:55:50|17606.33|17526.33|17610.21|17530.21|17610.21|17530.21|17606.33|17526.33|10
1730901360000|2024-11-06 13:56:00|17610.22|17530.22|17609.07|17529.07|17610.22|17530.22|17609.07|17529.07|9
1730901370000|2024-11-06 13:56:10|17608.98|17528.98|17610.3|17530.3|17611.07|17531.07|17608.44|17528.44|10
1730901380000|2024-11-06 13:56:20|17610.07|17530.07|17603.6|17523.6|17610.74|17530.74|17603.6|17523.6|10
1730901390000|2024-11-06 13:56:30|17603.55|17523.55|17602.38|17522.38|17603.57|17523.57|17602.38|17522.38|10
1730901400000|2024-11-06 13:56:40|17602.12|17522.12|17602.44|17522.44|17602.76|17522.76|17602.12|17522.12|10
1730901410000|2024-11-06 13:56:50|17602.28|17522.28|17604.49|17524.49|17604.55|17524.55|17602.28|17522.28|10
1730901420000|2024-11-06 13:57:00|17599.14|17519.14|17605.67|17525.67|17605.67|17525.67|17599.14|17519.14|10
1730901430000|2024-11-06 13:57:10|17605.83|17525.83|17609.4|17529.4|17609.43|17529.43|17605.83|17525.83|9
1730901440000|2024-11-06 13:57:20|17609.27|17529.27|17610.42|17530.42|17610.42|17530.42|17609.16|17529.16|10
1730901450000|2024-11-06 13:57:30|17610.45|17530.45|17609.29|17529.29|17611.26|17531.26|17609.29|17529.29|9
1730901460000|2024-11-06 13:57:40|17609.03|17529.03|17608.39|17528.39|17609.03|17529.03|17608.36|17528.36|9
1730901470000|2024-11-06 13:57:50|17608.34|17528.34|17607.1|17527.1|17608.6|17528.6|17607.1|17527.1|10
1730901480000|2024-11-06 13:58:00|17607.19|17527.19|17608.72|17528.72|17611.33|17531.33|17606.03|17526.03|10
1730901490000|2024-11-06 13:58:10|17608.84|17528.84|17607.58|17527.58|17609|17529|17607.58|17527.58|9
1730901500000|2024-11-06 13:58:20|17606.88|17526.88|17599.91|17519.91|17606.88|17526.88|17598.71|17518.71|10
1730901510000|2024-11-06 13:58:30|17599.72|17519.72|17599.06|17519.06|17600.07|17520.07|17596.45|17516.45|10
1730901520000|2024-11-06 13:58:40|17600.53|17520.53|17603.55|17523.55|17603.55|17523.55|17600.53|17520.53|10
1730901530000|2024-11-06 13:58:50|17603.39|17523.39|17602.32|17522.32|17603.39|17523.39|17602.14|17522.14|10
1730901540000|2024-11-06 13:59:00|17602.43|17522.43|17599.13|17519.13|17602.43|17522.43|17599.13|17519.13|10
1730901550000|2024-11-06 13:59:10|17599|17519|17599.23|17519.23|17599.23|17519.23|17598.44|17518.44|9
1730901560000|2024-11-06 13:59:20|17599.3|17519.3|17598.89|17518.89|17599.64|17519.64|17598.89|17518.89|10
1730901570000|2024-11-06 13:59:30|17598.75|17518.75|17599.14|17519.14|17599.14|17519.14|17598.65|17518.65|10
1730901580000|2024-11-06 13:59:40|17598.68|17518.68|17599.45|17519.45|17599.45|17519.45|17598.52|17518.52|10
1730901590000|2024-11-06 13:59:50|17599.21|17519.21|17598.88|17518.88|17599.49|17519.49|17598.81|17518.81|9
1730901600000|2024-11-06 14:00:00|17598.62|17518.62|17600.02|17520.02|17600.6|17520.6|17598.51|17518.51|9
1730901610000|2024-11-06 14:00:10|17599.5|17519.5|17598.65|17518.65|17599.56|17519.56|17598.65|17518.65|10
1730901620000|2024-11-06 14:00:20|17599.05|17519.05|17602.24|17522.24|17602.24|17522.24|17599.05|17519.05|10
1730901630000|2024-11-06 14:00:30|17601.62|17521.62|17602.91|17522.91|17603.2|17523.2|17600.67|17520.67|10
1730901640000|2024-11-06 14:00:40|17602.84|17522.84|17604.94|17524.94|17605.58|17525.58|17602.84|17522.84|10
1730901650000|2024-11-06 14:00:50|17606.14|17526.14|17609.3|17529.3|17609.3|17529.3|17606.14|17526.14|10
1730901660000|2024-11-06 14:01:00|17610.96|17530.96|17609.59|17529.59|17611.34|17531.34|17609.29|17529.29|10
1730901670000|2024-11-06 14:01:10|17607.63|17527.63|17605.27|17525.27|17607.63|17527.63|17605.27|17525.27|10
1730901680000|2024-11-06 14:01:20|17604.76|17524.76|17603.59|17523.59|17604.95|17524.95|17603.51|17523.51|9
1730901690000|2024-11-06 14:01:30|17603.73|17523.73|17608.78|17528.78|17608.78|17528.78|17603.73|17523.73|9
1730901700000|2024-11-06 14:01:40|17608.63|17528.63|17610.84|17530.84|17611.55|17531.55|17608.63|17528.63|10
1730901710000|2024-11-06 14:01:50|17611.86|17531.86|17615.51|17535.51|17615.51|17535.51|17611.86|17531.86|10
1730901720000|2024-11-06 14:02:00|17615.69|17535.69|17618.88|17538.88|17618.88|17538.88|17615.69|17535.69|10
1730901730000|2024-11-06 14:02:10|17618.48|17538.48|17618.08|17538.08|17618.59|17538.59|17617.96|17537.96|10
1730901740000|2024-11-06 14:02:20|17618.23|17538.23|17618.94|17538.94|17618.94|17538.94|17615.89|17535.89|10
1730901750000|2024-11-06 14:02:30|17619.25|17539.25|17623.39|17543.39|17623.39|17543.39|17619.25|17539.25|10
1730901760000|2024-11-06 14:02:40|17623.42|17543.42|17625.35|17545.35|17625.49|17545.49|17623.42|17543.42|10
1730901770000|2024-11-06 14:02:50|17624.95|17544.95|17626.47|17546.47|17626.47|17546.47|17624.95|17544.95|10
1730901780000|2024-11-06 14:03:00|17627|17547|17631.32|17551.32|17631.32|17551.32|17626.58|17546.58|10
1730901790000|2024-11-06 14:03:10|17631.01|17551.01|17634.74|17554.74|17634.74|17554.74|17631.01|17551.01|10
1730901800000|2024-11-06 14:03:20|17634.71|17554.71|17634.36|17554.36|17635.14|17555.14|17634.36|17554.36|10
1730901810000|2024-11-06 14:03:30|17634.15|17554.15|17630.54|17550.54|17634.43|17554.43|17630.54|17550.54|10
1730901820000|2024-11-06 14:03:40|17629.93|17549.93|17628.07|17548.07|17629.93|17549.93|17628.07|17548.07|10
1730901830000|2024-11-06 14:03:50|17628.39|17548.39|17627.08|17547.08|17628.39|17548.39|17626.46|17546.46|10
1730901840000|2024-11-06 14:04:00|17627.2|17547.2|17627.71|17547.71|17627.71|17547.71|17625.88|17545.88|10
1730901850000|2024-11-06 14:04:10|17628.02|17548.02|17629.87|17549.87|17629.87|17549.87|17627.3|17547.3|10
1730901860000|2024-11-06 14:04:20|17630.49|17550.49|17632.73|17552.73|17632.73|17552.73|17630.49|17550.49|10
1730901870000|2024-11-06 14:04:30|17632.2|17552.2|17631.68|17551.68|17632.81|17552.81|17631.68|17551.68|10
1730901880000|2024-11-06 14:04:40|17631.84|17551.84|17628.59|17548.59|17631.84|17551.84|17628.59|17548.59|9
1730901890000|2024-11-06 14:04:50|17628.34|17548.34|17623.32|17543.32|17628.34|17548.34|17623.32|17543.32|10
1730901900000|2024-11-06 14:05:00|17623.63|17543.63|17624.04|17544.04|17624.04|17544.04|17622.36|17542.36|10
1730901910000|2024-11-06 14:05:10|17623.63|17543.63|17619.67|17539.67|17623.96|17543.96|17619.67|17539.67|10
1730901920000|2024-11-06 14:05:20|17619.9|17539.9|17613.96|17533.96|17619.9|17539.9|17613.96|17533.96|9
1730901930000|2024-11-06 14:05:30|17615.06|17535.06|17611.5|17531.5|17617.08|17537.08|17611.5|17531.5|10
1730901940000|2024-11-06 14:05:40|17609.83|17529.83|17608.7|17528.7|17609.83|17529.83|17608.7|17528.7|10
1730901950000|2024-11-06 14:05:50|17608.51|17528.51|17610.1|17530.1|17610.1|17530.1|17605.45|17525.45|10
1730901960000|2024-11-06 14:06:00|17610.14|17530.14|17607.38|17527.38|17611.68|17531.68|17607.38|17527.38|9
1730901970000|2024-11-06 14:06:10|17606.45|17526.45|17605.59|17525.59|17606.51|17526.51|17605.28|17525.28|10
1730901980000|2024-11-06 14:06:20|17605.65|17525.65|17603.57|17523.57|17605.66|17525.66|17603.57|17523.57|10
1730901990000|2024-11-06 14:06:30|17603.14|17523.14|17595.08|17515.08|17603.14|17523.14|17595.08|17515.08|10
1730902000000|2024-11-06 14:06:40|17595.25|17515.25|17593.55|17513.55|17595.25|17515.25|17592.54|17512.54|10
1730902010000|2024-11-06 14:06:50|17593.41|17513.41|17591.1|17511.1|17593.82|17513.82|17591.1|17511.1|10
1730902020000|2024-11-06 14:07:00|17590.9|17510.9|17591.47|17511.47|17592.37|17512.37|17590.85|17510.85|10
1730902030000|2024-11-06 14:07:10|17591.3|17511.3|17593.5|17513.5|17593.65|17513.65|17591.3|17511.3|10
1730902040000|2024-11-06 14:07:20|17593.38|17513.38|17592.35|17512.35|17594.99|17514.99|17591.36|17511.36|10
1730902050000|2024-11-06 14:07:30|17591.72|17511.72|17584.6|17504.6|17592.5|17512.5|17584.6|17504.6|10
1730902060000|2024-11-06 14:07:40|17584.18|17504.18|17575.7|17495.7|17584.18|17504.18|17575.52|17495.52|10
1730902070000|2024-11-06 14:07:50|17573.05|17493.05|17566.36|17486.36|17573.05|17493.05|17566.36|17486.36|10
1730902080000|2024-11-06 14:08:00|17566.33|17486.33|17562.68|17482.68|17566.33|17486.33|17562.68|17482.68|10
1730902090000|2024-11-06 14:08:10|17561.29|17481.29|17561.46|17481.46|17562.52|17482.52|17560.54|17480.54|10
1730902100000|2024-11-06 14:08:20|17562.27|17482.27|17565.29|17485.29|17566.14|17486.14|17562.27|17482.27|10
1730902110000|2024-11-06 14:08:30|17566.16|17486.16|17570.15|17490.15|17570.15|17490.15|17565.84|17485.84|10
1730902120000|2024-11-06 14:08:40|17570.71|17490.71|17572.13|17492.13|17572.28|17492.28|17570.71|17490.71|10
1730902130000|2024-11-06 14:08:50|17571.74|17491.74|17571.27|17491.27|17572.33|17492.33|17571.13|17491.13|10
1730902140000|2024-11-06 14:09:00|17572.04|17492.04|17570.38|17490.38|17572.16|17492.16|17570.19|17490.19|10
1730902150000|2024-11-06 14:09:10|17569.94|17489.94|17571.19|17491.19|17571.19|17491.19|17569.74|17489.74|10
1730902160000|2024-11-06 14:09:20|17571.34|17491.34|17565.23|17485.23|17571.38|17491.38|17564.26|17484.26|10
1730902170000|2024-11-06 14:09:30|17565.63|17485.63|17558.95|17478.95|17565.63|17485.63|17558.69|17478.69|10
1730902180000|2024-11-06 14:09:40|17558.22|17478.22|17559.83|17479.83|17559.83|17479.83|17556.42|17476.42|10
1730902190000|2024-11-06 14:09:50|17561.46|17481.46|17566.56|17486.56|17569.04|17489.04|17561.45|17481.45|10
1730902200000|2024-11-06 14:10:00|17566.55|17486.55|17565.45|17485.45|17567.46|17487.46|17565.45|17485.45|9
1730902210000|2024-11-06 14:10:10|17566.17|17486.17|17562.16|17482.16|17568.23|17488.23|17562.16|17482.16|10
1730902220000|2024-11-06 14:10:20|17561.65|17481.65|17560.42|17480.42|17561.65|17481.65|17559.06|17479.06|10
1730902230000|2024-11-06 14:10:30|17559.9|17479.9|17558.28|17478.28|17559.9|17479.9|17558.12|17478.12|10
1730902240000|2024-11-06 14:10:40|17557.69|17477.69|17553.83|17473.83|17557.69|17477.69|17553.44|17473.44|10
1730902250000|2024-11-06 14:10:50|17553.32|17473.32|17553.19|17473.19|17553.4|17473.4|17552.28|17472.28|10
1730902260000|2024-11-06 14:11:00|17552.51|17472.51|17554.21|17474.21|17554.78|17474.78|17552.51|17472.51|10
1730902270000|2024-11-06 14:11:10|17554.17|17474.17|17555.35|17475.35|17555.67|17475.67|17553.92|17473.92|10
1730902280000|2024-11-06 14:11:20|17554.92|17474.92|17552.07|17472.07|17554.97|17474.97|17552.07|17472.07|10
1730902290000|2024-11-06 14:11:30|17551.91|17471.91|17555.19|17475.19|17555.19|17475.19|17551.26|17471.26|10
1730902300000|2024-11-06 14:11:40|17554.24|17474.24|17547.71|17467.71|17554.24|17474.24|17547.71|17467.71|10
1730902310000|2024-11-06 14:11:50|17546.22|17466.22|17547.31|17467.31|17548.41|17468.41|17546.11|17466.11|10
1730902320000|2024-11-06 14:12:00|17547.45|17467.45|17544.8|17464.8|17549.34|17469.34|17544.8|17464.8|9
1730902330000|2024-11-06 14:12:10|17546.52|17466.52|17553.95|17473.95|17553.95|17473.95|17546.52|17466.52|10
1730902340000|2024-11-06 14:12:20|17553.72|17473.72|17548.63|17468.63|17554.45|17474.45|17548.63|17468.63|10
1730902350000|2024-11-06 14:12:30|17548|17468|17549.98|17469.98|17551.05|17471.05|17547.76|17467.76|10
1730902360000|2024-11-06 14:12:40|17549.85|17469.85|17550.95|17470.95|17551.17|17471.17|17549.51|17469.51|10
1730902370000|2024-11-06 14:12:50|17550.78|17470.78|17555.34|17475.34|17555.34|17475.34|17550.78|17470.78|10
1730902380000|2024-11-06 14:13:00|17556.09|17476.09|17557.11|17477.11|17557.11|17477.11|17554.44|17474.44|10
1730902390000|2024-11-06 14:13:10|17556.93|17476.93|17559.57|17479.57|17559.57|17479.57|17556.93|17476.93|10
1730902400000|2024-11-06 14:13:20|17559.27|17479.27|17564.54|17484.54|17565.08|17485.08|17559.27|17479.27|10
1730902410000|2024-11-06 14:13:30|17565.03|17485.03|17566.41|17486.41|17566.41|17486.41|17564.59|17484.59|10
1730902420000|2024-11-06 14:13:40|17567.23|17487.23|17569.15|17489.15|17569.66|17489.66|17567.23|17487.23|10
1730902430000|2024-11-06 14:13:50|17568.93|17488.93|17566.01|17486.01|17569.03|17489.03|17565.89|17485.89|8
1730902440000|2024-11-06 14:14:00|17566.1|17486.1|17567.48|17487.48|17567.48|17487.48|17565.54|17485.54|10
1730902450000|2024-11-06 14:14:10|17567.9|17487.9|17568.79|17488.79|17568.79|17488.79|17567.76|17487.76|10
1730902460000|2024-11-06 14:14:20|17570.15|17490.15|17573.65|17493.65|17573.65|17493.65|17570.15|17490.15|10
1730902470000|2024-11-06 14:14:30|17573.74|17493.74|17578.35|17498.35|17578.85|17498.85|17573.74|17493.74|10
1730902480000|2024-11-06 14:14:40|17578.74|17498.74|17578.56|17498.56|17578.79|17498.79|17577.41|17497.41|10
1730902490000|2024-11-06 14:14:50|17578.64|17498.64|17577.65|17497.65|17579.22|17499.22|17577.65|17497.65|10
1730902500000|2024-11-06 14:15:00|17577.63|17497.63|17577.68|17497.68|17577.94|17497.94|17576.53|17496.53|9
1730902510000|2024-11-06 14:15:10|17578.06|17498.06|17581.66|17501.66|17581.66|17501.66|17578.06|17498.06|10
1730902520000|2024-11-06 14:15:20|17580.85|17500.85|17583.6|17503.6|17583.99|17503.99|17580.85|17500.85|10
1730902530000|2024-11-06 14:15:30|17584.12|17504.12|17581.44|17501.44|17584.31|17504.31|17581.44|17501.44|10
1730902540000|2024-11-06 14:15:40|17581.21|17501.21|17579.09|17499.09|17581.21|17501.21|17579.09|17499.09|10
1730902550000|2024-11-06 14:15:50|17578.81|17498.81|17579.14|17499.14|17579.14|17499.14|17577.05|17497.05|10
1730902560000|2024-11-06 14:16:00|17579.03|17499.03|17579.13|17499.13|17579.35|17499.35|17578.14|17498.14|10
1730902570000|2024-11-06 14:16:10|17579.04|17499.04|17578.26|17498.26|17580.54|17500.54|17578.26|17498.26|10
1730902580000|2024-11-06 14:16:20|17577.25|17497.25|17570.99|17490.99|17577.25|17497.25|17570.99|17490.99|10
1730902590000|2024-11-06 14:16:30|17570.85|17490.85|17572.37|17492.37|17572.92|17492.92|17570.85|17490.85|10
1730902600000|2024-11-06 14:16:40|17570.91|17490.91|17561.51|17481.51|17570.91|17490.91|17561.51|17481.51|10
1730902610000|2024-11-06 14:16:50|17561.32|17481.32|17562.67|17482.67|17563.64|17483.64|17561.32|17481.32|10
1730902620000|2024-11-06 14:17:00|17562.41|17482.41|17556.06|17476.06|17562.41|17482.41|17554.59|17474.59|10
1730902630000|2024-11-06 14:17:10|17555.61|17475.61|17547.2|17467.2|17556.09|17476.09|17546.49|17466.49|10
1730902640000|2024-11-06 14:17:20|17547.26|17467.26|17548.62|17468.62|17550.62|17470.62|17546.64|17466.64|10
1730902650000|2024-11-06 14:17:30|17548.97|17468.97|17550.09|17470.09|17550.09|17470.09|17548.86|17468.86|9
1730902660000|2024-11-06 14:17:40|17548.84|17468.84|17549.2|17469.2|17549.67|17469.67|17548.29|17468.29|10
1730902670000|2024-11-06 14:17:50|17549.21|17469.21|17548.16|17468.16|17549.61|17469.61|17547.7|17467.7|10
1730902680000|2024-11-06 14:18:00|17547.97|17467.97|17547.89|17467.89|17549.51|17469.51|17547.34|17467.34|10
1730902690000|2024-11-06 14:18:10|17548.39|17468.39|17558.04|17478.04|17558.07|17478.07|17546.94|17466.94|10
1730902700000|2024-11-06 14:18:20|17557.54|17477.54|17555.02|17475.02|17557.54|17477.54|17555.02|17475.02|9
1730902710000|2024-11-06 14:18:30|17555.06|17475.06|17555.24|17475.24|17556.69|17476.69|17555|17475|10
1730902720000|2024-11-06 14:18:40|17555.39|17475.39|17553.27|17473.27|17555.4|17475.4|17553.27|17473.27|10
1730902730000|2024-11-06 14:18:50|17552.6|17472.6|17551.33|17471.33|17552.96|17472.96|17551.33|17471.33|10
1730902740000|2024-11-06 14:19:00|17550.59|17470.59|17555.53|17475.53|17555.53|17475.53|17550.59|17470.59|10
1730902750000|2024-11-06 14:19:10|17556.09|17476.09|17554|17474|17559.74|17479.74|17554|17474|10
1730902760000|2024-11-06 14:19:20|17553.71|17473.71|17552.93|17472.93|17553.71|17473.71|17552.5|17472.5|10
1730902770000|2024-11-06 14:19:30|17551.28|17471.28|17553.14|17473.14|17553.14|17473.14|17551.24|17471.24|10
1730902780000|2024-11-06 14:19:40|17552.48|17472.48|17551.98|17471.98|17552.58|17472.58|17551.72|17471.72|10
1730902790000|2024-11-06 14:19:50|17551.73|17471.73|17557.02|17477.02|17557.32|17477.32|17551.73|17471.73|10
1730902800000|2024-11-06 14:20:00|17557.51|17477.51|17563.17|17483.17|17563.17|17483.17|17557.51|17477.51|9
1730902810000|2024-11-06 14:20:10|17563.11|17483.11|17565.36|17485.36|17565.36|17485.36|17563.11|17483.11|10
1730902820000|2024-11-06 14:20:20|17565.8|17485.8|17566.53|17486.53|17567.03|17487.03|17565.73|17485.73|10
1730902830000|2024-11-06 14:20:30|17566.14|17486.14|17565.56|17485.56|17566.66|17486.66|17564.94|17484.94|10
1730902840000|2024-11-06 14:20:40|17565.75|17485.75|17566.42|17486.42|17566.54|17486.54|17565.59|17485.59|9
1730902850000|2024-11-06 14:20:50|17566.24|17486.24|17566.67|17486.67|17566.97|17486.97|17566.24|17486.24|10
1730902860000|2024-11-06 14:21:00|17566.7|17486.7|17567.72|17487.72|17568.15|17488.15|17566.34|17486.34|10
1730902870000|2024-11-06 14:21:10|17567.62|17487.62|17572.96|17492.96|17573.34|17493.34|17567.62|17487.62|10
1730902880000|2024-11-06 14:21:20|17573.09|17493.09|17571.92|17491.92|17573.09|17493.09|17571.49|17491.49|10
1730902890000|2024-11-06 14:21:30|17571.85|17491.85|17570.62|17490.62|17572.96|17492.96|17570.62|17490.62|10
1730902900000|2024-11-06 14:21:40|17570.38|17490.38|17568.88|17488.88|17570.38|17490.38|17568.88|17488.88|9
1730902910000|2024-11-06 14:21:50|17568.73|17488.73|17575.97|17495.97|17576.15|17496.15|17568.73|17488.73|10
1730902920000|2024-11-06 14:22:00|17576.12|17496.12|17577.2|17497.2|17577.24|17497.24|17575.62|17495.62|10
1730902930000|2024-11-06 14:22:10|17577.16|17497.16|17573.56|17493.56|17577.16|17497.16|17573.38|17493.38|10
1730902940000|2024-11-06 14:22:20|17572.24|17492.24|17570.82|17490.82|17574.11|17494.11|17570.82|17490.82|10
1730902950000|2024-11-06 14:22:30|17571.73|17491.73|17573.24|17493.24|17573.76|17493.76|17571.73|17491.73|10
1730902960000|2024-11-06 14:22:40|17574.01|17494.01|17577.12|17497.12|17577.12|17497.12|17574.01|17494.01|10
1730902970000|2024-11-06 14:22:50|17574.57|17494.57|17570.28|17490.28|17574.57|17494.57|17570.28|17490.28|10
1730902980000|2024-11-06 14:23:00|17570.27|17490.27|17566.57|17486.57|17570.86|17490.86|17566.57|17486.57|9
1730902990000|2024-11-06 14:23:10|17561.82|17481.82|17552.17|17472.17|17561.82|17481.82|17552.17|17472.17|10
1730903000000|2024-11-06 14:23:20|17547.68|17467.68|17540.85|17460.85|17547.68|17467.68|17540.85|17460.85|10
1730903010000|2024-11-06 14:23:30|17540.64|17460.64|17542.16|17462.16|17542.32|17462.32|17540.64|17460.64|10
1730903020000|2024-11-06 14:23:40|17542.19|17462.19|17545.89|17465.89|17545.89|17465.89|17542.01|17462.01|10
1730903030000|2024-11-06 14:23:50|17545.76|17465.76|17546.2|17466.2|17546.66|17466.66|17545.33|17465.33|9
1730903040000|2024-11-06 14:24:00|17546.26|17466.26|17544.65|17464.65|17547.08|17467.08|17544.61|17464.61|10
1730903050000|2024-11-06 14:24:10|17544.54|17464.54|17545.26|17465.26|17545.26|17465.26|17544.51|17464.51|10
1730903060000|2024-11-06 14:24:20|17546.12|17466.12|17549.34|17469.34|17549.34|17469.34|17546.12|17466.12|10
1730903070000|2024-11-06 14:24:30|17549.15|17469.15|17548.02|17468.02|17549.31|17469.31|17546.86|17466.86|9
1730903080000|2024-11-06 14:24:40|17547.76|17467.76|17549.58|17469.58|17549.58|17469.58|17547.56|17467.56|10
1730903090000|2024-11-06 14:24:50|17550.17|17470.17|17550.27|17470.27|17550.67|17470.67|17550.09|17470.09|9
1730903100000|2024-11-06 14:25:00|17550.39|17470.39|17557.04|17477.04|17557.04|17477.04|17550.39|17470.39|10
1730903110000|2024-11-06 14:25:10|17557.24|17477.24|17560.44|17480.44|17561.51|17481.51|17557.24|17477.24|10
1730903120000|2024-11-06 14:25:20|17561.69|17481.69|17564.1|17484.1|17564.38|17484.38|17561.69|17481.69|10
1730903130000|2024-11-06 14:25:30|17564.04|17484.04|17563.04|17483.04|17564.04|17484.04|17562.9|17482.9|10
1730903140000|2024-11-06 14:25:40|17563.08|17483.08|17564.92|17484.92|17564.92|17484.92|17562.48|17482.48|10
1730903150000|2024-11-06 14:25:50|17564.95|17484.95|17564.89|17484.89|17567.06|17487.06|17564.89|17484.89|10
1730903160000|2024-11-06 14:26:00|17564.94|17484.94|17565.63|17485.63|17565.95|17485.95|17564.48|17484.48|10
1730903170000|2024-11-06 14:26:10|17566.03|17486.03|17565.41|17485.41|17566.29|17486.29|17565.16|17485.16|10
1730903180000|2024-11-06 14:26:20|17565.83|17485.83|17568.41|17488.41|17568.41|17488.41|17565.66|17485.66|10
1730903190000|2024-11-06 14:26:30|17568.53|17488.53|17569.13|17489.13|17570.16|17490.16|17568.04|17488.04|10
1730903200000|2024-11-06 14:26:40|17569.51|17489.51|17569.33|17489.33|17571.41|17491.41|17569.33|17489.33|10
1730903210000|2024-11-06 14:26:50|17569.48|17489.48|17571.62|17491.62|17571.62|17491.62|17569.19|17489.19|10
1730903220000|2024-11-06 14:27:00|17571.82|17491.82|17574.18|17494.18|17574.18|17494.18|17571.82|17491.82|9
1730903230000|2024-11-06 14:27:10|17574.86|17494.86|17581.94|17501.94|17581.94|17501.94|17574.86|17494.86|10
1730903240000|2024-11-06 14:27:20|17582.03|17502.03|17582.21|17502.21|17583.04|17503.04|17581.44|17501.44|10
1730903250000|2024-11-06 14:27:30|17582.38|17502.38|17585.88|17505.88|17585.88|17505.88|17582.21|17502.21|10
1730903260000|2024-11-06 14:27:40|17586.05|17506.05|17588.99|17508.99|17588.99|17508.99|17585.95|17505.95|10
1730903270000|2024-11-06 14:27:50|17589.11|17509.11|17589.02|17509.02|17589.14|17509.14|17588.92|17508.92|10
1730903280000|2024-11-06 14:28:00|17589.61|17509.61|17595.82|17515.82|17595.82|17515.82|17589.61|17509.61|10
1730903290000|2024-11-06 14:28:10|17595.67|17515.67|17597.29|17517.29|17597.53|17517.53|17595.67|17515.67|10
1730903300000|2024-11-06 14:28:20|17597.96|17517.96|17599.45|17519.45|17599.45|17519.45|17597.76|17517.76|10
1730903310000|2024-11-06 14:28:30|17599.46|17519.46|17601|17521|17601.51|17521.51|17599.46|17519.46|10
1730903320000|2024-11-06 14:28:40|17601.25|17521.25|17603.46|17523.46|17604.31|17524.31|17601.25|17521.25|10
1730903330000|2024-11-06 14:28:50|17602.97|17522.97|17606.91|17526.91|17606.91|17526.91|17602.97|17522.97|10
1730903340000|2024-11-06 14:29:00|17607.01|17527.01|17606.73|17526.73|17607.42|17527.42|17606.53|17526.53|10
1730903350000|2024-11-06 14:29:10|17606.27|17526.27|17606.6|17526.6|17608.12|17528.12|17606.24|17526.24|10
1730903360000|2024-11-06 14:29:20|17606.63|17526.63|17609.08|17529.08|17609.08|17529.08|17606.63|17526.63|10
1730903370000|2024-11-06 14:29:30|17609.16|17529.16|17610.32|17530.32|17610.77|17530.77|17609.16|17529.16|10
1730903380000|2024-11-06 14:29:40|17610.04|17530.04|17610.82|17530.82|17611.1|17531.1|17608.84|17528.84|10
1730903390000|2024-11-06 14:29:50|17611.1|17531.1|17611.51|17531.51|17612.21|17532.21|17611.1|17531.1|10
1730903400000|2024-11-06 14:30:00|17611.5|17531.5|17614.5|17534.5|17614.5|17534.5|17611.5|17531.5|10
1730903410000|2024-11-06 14:30:10|17615.61|17535.61|17627.11|17547.11|17627.11|17547.11|17615.53|17535.53|10
1730903420000|2024-11-06 14:30:20|17630.66|17550.66|17637.65|17557.65|17637.9|17557.9|17630.66|17550.66|10
1730903430000|2024-11-06 14:30:30|17638.51|17558.51|17640.3|17560.3|17640.66|17560.66|17638.39|17558.39|10
1730903440000|2024-11-06 14:30:40|17639.52|17559.52|17638.91|17558.91|17639.92|17559.92|17638.13|17558.13|10
1730903450000|2024-11-06 14:30:50|17638.87|17558.87|17647.04|17567.04|17647.04|17567.04|17638.87|17558.87|10
1730903460000|2024-11-06 14:31:00|17648.31|17568.31|17650.37|17570.37|17652|17572|17648.31|17568.31|10
1730903470000|2024-11-06 14:31:10|17646.1|17566.1|17649.97|17569.97|17649.97|17569.97|17645.68|17565.68|10
1730903480000|2024-11-06 14:31:20|17650.29|17570.29|17644.7|17564.7|17650.29|17570.29|17644.7|17564.7|10
1730903490000|2024-11-06 14:31:30|17644.64|17564.64|17642.76|17562.76|17644.64|17564.64|17642.07|17562.07|10
1730903500000|2024-11-06 14:31:40|17642.91|17562.91|17638.35|17558.35|17644.04|17564.04|17638.35|17558.35|10
1730903510000|2024-11-06 14:31:50|17638.27|17558.27|17623.06|17543.06|17638.27|17558.27|17623.06|17543.06|10
1730903520000|2024-11-06 14:32:00|17623.38|17543.38|17631.17|17551.17|17631.17|17551.17|17623.38|17543.38|10
1730903530000|2024-11-06 14:32:10|17632.66|17552.66|17635.44|17555.44|17635.68|17555.68|17632.66|17552.66|9
1730903540000|2024-11-06 14:32:20|17635.8|17555.8|17636.89|17556.89|17637.06|17557.06|17632.79|17552.79|9
1730903550000|2024-11-06 14:32:30|17637.75|17557.75|17641.43|17561.43|17641.43|17561.43|17637.75|17557.75|10
1730903560000|2024-11-06 14:32:40|17642.4|17562.4|17639.76|17559.76|17643.63|17563.63|17638.83|17558.83|10
1730903570000|2024-11-06 14:32:50|17640.58|17560.58|17638.94|17558.94|17641.68|17561.68|17638.5|17558.5|10
1730903580000|2024-11-06 14:33:00|17638.9|17558.9|17639.75|17559.75|17640.94|17560.94|17637.81|17557.81|10
1730903590000|2024-11-06 14:33:10|17638.67|17558.67|17643.86|17563.86|17644.08|17564.08|17637.98|17557.98|10
1730903600000|2024-11-06 14:33:20|17645.22|17565.22|17648.23|17568.23|17648.23|17568.23|17645.22|17565.22|10
1730903610000|2024-11-06 14:33:30|17649.73|17569.73|17659.56|17579.56|17659.56|17579.56|17649.73|17569.73|10
1730903620000|2024-11-06 14:33:40|17660.37|17580.37|17663.62|17583.62|17663.8|17583.8|17659.83|17579.83|10
1730903630000|2024-11-06 14:33:50|17665.2|17585.2|17664.7|17584.7|17668.85|17588.85|17664.7|17584.7|10
1730903640000|2024-11-06 14:34:00|17663.95|17583.95|17662.09|17582.09|17664.55|17584.55|17661.81|17581.81|10
1730903650000|2024-11-06 14:34:10|17662.37|17582.37|17661.02|17581.02|17663.03|17583.03|17661.02|17581.02|10
1730903660000|2024-11-06 14:34:20|17660.69|17580.69|17652.79|17572.79|17660.69|17580.69|17652.42|17572.42|10
1730903670000|2024-11-06 14:34:30|17649.1|17569.1|17646.19|17566.19|17649.1|17569.1|17646.19|17566.19|10
1730903680000|2024-11-06 14:34:40|17641.89|17561.89|17642.18|17562.18|17643.73|17563.73|17641.21|17561.21|10
1730903690000|2024-11-06 14:34:50|17640.63|17560.63|17639.97|17559.97|17641.84|17561.84|17639.52|17559.52|10
1730903700000|2024-11-06 14:35:00|17640.5|17560.5|17640.46|17560.46|17640.93|17560.93|17639.72|17559.72|10
1730903710000|2024-11-06 14:35:10|17641.09|17561.09|17651.47|17571.47|17651.47|17571.47|17640.92|17560.92|10
1730903720000|2024-11-06 14:35:20|17651.23|17571.23|17655.08|17575.08|17656.11|17576.11|17651.23|17571.23|10
1730903730000|2024-11-06 14:35:30|17655.07|17575.07|17659.87|17579.87|17659.87|17579.87|17655.07|17575.07|10
1730903740000|2024-11-06 14:35:40|17659.43|17579.43|17661.33|17581.33|17661.33|17581.33|17657.42|17577.42|9
1730903750000|2024-11-06 14:35:50|17662.35|17582.35|17663.85|17583.85|17665.28|17585.28|17662.35|17582.35|10
1730903760000|2024-11-06 14:36:00|17663.53|17583.53|17667.45|17587.45|17667.45|17587.45|17662.65|17582.65|10
1730903770000|2024-11-06 14:36:10|17669.07|17589.07|17675.49|17595.49|17675.49|17595.49|17669.07|17589.07|10
1730903780000|2024-11-06 14:36:20|17677.25|17597.25|17694.64|17614.64|17694.64|17614.64|17677.25|17597.25|10
1730903790000|2024-11-06 14:36:30|17694.85|17614.85|17697.51|17617.51|17698.45|17618.45|17694.85|17614.85|10
1730903800000|2024-11-06 14:36:40|17699.01|17619.01|17695.4|17615.4|17699.01|17619.01|17695.4|17615.4|10
1730903810000|2024-11-06 14:36:50|17697.94|17617.94|17696.59|17616.59|17697.94|17617.94|17695.53|17615.53|10
1730903820000|2024-11-06 14:37:00|17697.97|17617.97|17696.02|17616.02|17697.97|17617.97|17695|17615|10
1730903830000|2024-11-06 14:37:10|17697.49|17617.49|17700.32|17620.32|17700.32|17620.32|17696.98|17616.98|10
1730903840000|2024-11-06 14:37:20|17698.81|17618.81|17702.01|17622.01|17702.01|17622.01|17698.81|17618.81|10
1730903850000|2024-11-06 14:37:30|17703.22|17623.22|17701.33|17621.33|17703.22|17623.22|17700.42|17620.42|10
1730903860000|2024-11-06 14:37:40|17702.36|17622.36|17699.78|17619.78|17702.36|17622.36|17699.78|17619.78|10
1730903870000|2024-11-06 14:37:50|17699.34|17619.34|17695.04|17615.04|17699.34|17619.34|17695.04|17615.04|10
1730903880000|2024-11-06 14:38:00|17694.93|17614.93|17691.83|17611.83|17694.93|17614.93|17691.31|17611.31|10
1730903890000|2024-11-06 14:38:10|17691.78|17611.78|17696.55|17616.55|17697.48|17617.48|17691.78|17611.78|10
1730903900000|2024-11-06 14:38:20|17696.38|17616.38|17695.04|17615.04|17698.28|17618.28|17694.91|17614.91|10
1730903910000|2024-11-06 14:38:30|17694|17614|17692.15|17612.15|17694.16|17614.16|17691.91|17611.91|10
1730903920000|2024-11-06 14:38:40|17692.13|17612.13|17694.77|17614.77|17695.89|17615.89|17691.87|17611.87|10
1730903930000|2024-11-06 14:38:50|17694.49|17614.49|17696.34|17616.34|17697.07|17617.07|17694.49|17614.49|9
1730903940000|2024-11-06 14:39:00|17696|17616|17696.75|17616.75|17696.75|17616.75|17694.72|17614.72|10
1730903950000|2024-11-06 14:39:10|17696.93|17616.93|17699.53|17619.53|17700.06|17620.06|17696.93|17616.93|10
1730903960000|2024-11-06 14:39:20|17699.56|17619.56|17702.45|17622.45|17703.23|17623.23|17699.56|17619.56|9
1730903970000|2024-11-06 14:39:30|17703.04|17623.04|17702.51|17622.51|17703.04|17623.04|17701.43|17621.43|10
1730903980000|2024-11-06 14:39:40|17702.81|17622.81|17707.37|17627.37|17707.37|17627.37|17702.81|17622.81|10
1730903990000|2024-11-06 14:39:50|17707.77|17627.77|17707.78|17627.78|17710.03|17630.03|17707.77|17627.77|10
1730904000000|2024-11-06 14:40:00|17707.64|17627.64|17713.89|17633.89|17713.89|17633.89|17707.64|17627.64|10
1730904010000|2024-11-06 14:40:10|17714.39|17634.39|17719.78|17639.78|17719.78|17639.78|17714.39|17634.39|10
1730904020000|2024-11-06 14:40:20|17720.15|17640.15|17719.86|17639.86|17721.4|17641.4|17719.86|17639.86|10
1730904030000|2024-11-06 14:40:30|17719.14|17639.14|17711.88|17631.88|17719.14|17639.14|17711.88|17631.88|10
1730904040000|2024-11-06 14:40:40|17711.66|17631.66|17695.35|17615.35|17711.66|17631.66|17694.6|17614.6|10
1730904050000|2024-11-06 14:40:50|17695.4|17615.4|17686.85|17606.85|17695.64|17615.64|17686.85|17606.85|10
1730904060000|2024-11-06 14:41:00|17686.4|17606.4|17681.13|17601.13|17686.4|17606.4|17677.79|17597.79|10
1730904070000|2024-11-06 14:41:10|17684.68|17604.68|17682.5|17602.5|17685.68|17605.68|17680.23|17600.23|10
1730904080000|2024-11-06 14:41:20|17684.01|17604.01|17689.79|17609.79|17689.79|17609.79|17682.78|17602.78|10
1730904090000|2024-11-06 14:41:30|17690.66|17610.66|17693.49|17613.49|17694.93|17614.93|17690.66|17610.66|10
1730904100000|2024-11-06 14:41:40|17694.83|17614.83|17701.09|17621.09|17701.09|17621.09|17694.71|17614.71|10
1730904110000|2024-11-06 14:41:50|17703.56|17623.56|17705.14|17625.14|17705.14|17625.14|17702.4|17622.4|10
1730904120000|2024-11-06 14:42:00|17706.45|17626.45|17714.23|17634.23|17714.26|17634.26|17706.45|17626.45|10
1730904130000|2024-11-06 14:42:10|17716.09|17636.09|17717.07|17637.07|17717.42|17637.42|17716.09|17636.09|10
1730904140000|2024-11-06 14:42:20|17718.43|17638.43|17721.22|17641.22|17721.22|17641.22|17717.73|17637.73|10
1730904150000|2024-11-06 14:42:30|17721.25|17641.25|17723.12|17643.12|17723.31|17643.31|17721.25|17641.25|10
1730904160000|2024-11-06 14:42:40|17723.48|17643.48|17721.75|17641.75|17723.48|17643.48|17719.87|17639.87|10
1730904170000|2024-11-06 14:42:50|17721.1|17641.1|17717.6|17637.6|17721.1|17641.1|17717.34|17637.34|10
1730904180000|2024-11-06 14:43:00|17717.43|17637.43|17709.69|17629.69|17717.43|17637.43|17709.69|17629.69|10
1730904190000|2024-11-06 14:43:10|17709.61|17629.61|17703.5|17623.5|17709.61|17629.61|17703.5|17623.5|10
1730904200000|2024-11-06 14:43:20|17703.09|17623.09|17699.8|17619.8|17704.79|17624.79|17699.8|17619.8|10
1730904210000|2024-11-06 14:43:30|17699.91|17619.91|17694.6|17614.6|17699.91|17619.91|17693.24|17613.24|10
1730904220000|2024-11-06 14:43:40|17694.38|17614.38|17693.43|17613.43|17694.86|17614.86|17692.96|17612.96|10
1730904230000|2024-11-06 14:43:50|17692.75|17612.75|17687.82|17607.82|17692.75|17612.75|17687.57|17607.57|9
1730904240000|2024-11-06 14:44:00|17688.52|17608.52|17686.52|17606.52|17689.65|17609.65|17683.29|17603.29|10
1730904250000|2024-11-06 14:44:10|17686.83|17606.83|17686.79|17606.79|17687.53|17607.53|17686.2|17606.2|10
1730904260000|2024-11-06 14:44:20|17686.49|17606.49|17680.24|17600.24|17686.49|17606.49|17680.24|17600.24|10
1730904270000|2024-11-06 14:44:30|17680.02|17600.02|17671.23|17591.23|17682.31|17602.31|17669.75|17589.75|10
1730904280000|2024-11-06 14:44:40|17671.43|17591.43|17669.97|17589.97|17672.01|17592.01|17669.97|17589.97|10
1730904290000|2024-11-06 14:44:50|17670.4|17590.4|17658.88|17578.88|17670.4|17590.4|17658.88|17578.88|10
1730904300000|2024-11-06 14:45:00|17658.8|17578.8|17646.13|17566.13|17658.8|17578.8|17646.13|17566.13|10
1730904310000|2024-11-06 14:45:10|17643.76|17563.76|17640.54|17560.54|17643.76|17563.76|17640.52|17560.52|10
1730904320000|2024-11-06 14:45:20|17640.19|17560.19|17638.26|17558.26|17640.65|17560.65|17634.7|17554.7|10
1730904330000|2024-11-06 14:45:30|17636.87|17556.87|17642.13|17562.13|17642.36|17562.36|17636.87|17556.87|10
1730904340000|2024-11-06 14:45:40|17641.38|17561.38|17636.25|17556.25|17642.41|17562.41|17636.25|17556.25|10
1730904350000|2024-11-06 14:45:50|17636.12|17556.12|17631.13|17551.13|17636.12|17556.12|17629.93|17549.93|10
1730904360000|2024-11-06 14:46:00|17631.07|17551.07|17624.69|17544.69|17631.75|17551.75|17623.8|17543.8|10
1730904370000|2024-11-06 14:46:10|17624.21|17544.21|17618.37|17538.37|17624.21|17544.21|17617.34|17537.34|10
1730904380000|2024-11-06 14:46:20|17617.8|17537.8|17614.98|17534.98|17618.41|17538.41|17614.98|17534.98|10
1730904390000|2024-11-06 14:46:30|17614.56|17534.56|17593.93|17513.93|17614.56|17534.56|17593.85|17513.85|10
1730904400000|2024-11-06 14:46:40|17592.72|17512.72|17591.66|17511.66|17592.72|17512.72|17588.48|17508.48|10
1730904410000|2024-11-06 14:46:50|17592.98|17512.98|17586.35|17506.35|17592.98|17512.98|17585.14|17505.14|10
1730904420000|2024-11-06 14:47:00|17587.11|17507.11|17579.55|17499.55|17587.11|17507.11|17575.66|17495.66|10
1730904430000|2024-11-06 14:47:10|17580.31|17500.31|17583.79|17503.79|17585.56|17505.56|17580.31|17500.31|10
1730904440000|2024-11-06 14:47:20|17584.43|17504.43|17584.74|17504.74|17585.21|17505.21|17583.76|17503.76|10
1730904450000|2024-11-06 14:47:30|17585.49|17505.49|17596.49|17516.49|17596.49|17516.49|17585.49|17505.49|10
1730904460000|2024-11-06 14:47:40|17591.57|17511.57|17583.27|17503.27|17591.57|17511.57|17583.27|17503.27|10
1730904470000|2024-11-06 14:47:50|17581.64|17501.64|17571.47|17491.47|17581.64|17501.64|17571.32|17491.32|10
1730904480000|2024-11-06 14:48:00|17570.47|17490.47|17571.06|17491.06|17571.32|17491.32|17568.52|17488.52|10
1730904490000|2024-11-06 14:48:10|17570.17|17490.17|17571.86|17491.86|17576|17496|17569.55|17489.55|10
1730904500000|2024-11-06 14:48:20|17573.71|17493.71|17572.73|17492.73|17574.09|17494.09|17571.42|17491.42|10
1730904510000|2024-11-06 14:48:30|17571.98|17491.98|17569.66|17489.66|17571.98|17491.98|17568.66|17488.66|10
1730904520000|2024-11-06 14:48:40|17568.41|17488.41|17573.06|17493.06|17573.06|17493.06|17568.41|17488.41|10
1730904530000|2024-11-06 14:48:50|17574.02|17494.02|17580.47|17500.47|17580.47|17500.47|17573.21|17493.21|10
1730904540000|2024-11-06 14:49:00|17580.42|17500.42|17581.74|17501.74|17582.19|17502.19|17580.37|17500.37|10
1730904550000|2024-11-06 14:49:10|17581.48|17501.48|17569.85|17489.85|17581.48|17501.48|17569.85|17489.85|10
1730904560000|2024-11-06 14:49:20|17568.92|17488.92|17564.02|17484.02|17568.92|17488.92|17563.34|17483.34|9
1730904570000|2024-11-06 14:49:30|17563.66|17483.66|17561.37|17481.37|17563.66|17483.66|17560.04|17480.04|10
1730904580000|2024-11-06 14:49:40|17560.09|17480.09|17558.72|17478.72|17560.09|17480.09|17557.71|17477.71|10
1730904590000|2024-11-06 14:49:50|17558.71|17478.71|17556.08|17476.08|17559.33|17479.33|17556.01|17476.01|10
1730904600000|2024-11-06 14:50:00|17556.29|17476.29|17553.16|17473.16|17557.2|17477.2|17553.16|17473.16|10
1730904610000|2024-11-06 14:50:10|17553.12|17473.12|17548.63|17468.63|17553.38|17473.38|17548.48|17468.48|10
1730904620000|2024-11-06 14:50:20|17548.58|17468.58|17535.18|17455.18|17548.68|17468.68|17535.18|17455.18|10
1730904630000|2024-11-06 14:50:30|17535.23|17455.23|17524.45|17444.45|17535.23|17455.23|17524.09|17444.09|10
1730904640000|2024-11-06 14:50:40|17523.5|17443.5|17525.51|17445.51|17527.53|17447.53|17522.04|17442.04|10
1730904650000|2024-11-06 14:50:50|17526.13|17446.13|17519.64|17439.64|17526.37|17446.37|17519.22|17439.22|10
1730904660000|2024-11-06 14:51:00|17518.94|17438.94|17515.93|17435.93|17518.94|17438.94|17515.16|17435.16|10
1730904670000|2024-11-06 14:51:10|17515.99|17435.99|17514.46|17434.46|17516.61|17436.61|17511.79|17431.79|10
1730904680000|2024-11-06 14:51:20|17515.2|17435.2|17498.71|17418.71|17516.61|17436.61|17498.71|17418.71|10
1730904690000|2024-11-06 14:51:30|17499.17|17419.17|17501.14|17421.14|17501.14|17421.14|17497.25|17417.25|10
1730904700000|2024-11-06 14:51:40|17498.38|17418.38|17506.22|17426.22|17507.02|17427.02|17498.38|17418.38|10
1730904710000|2024-11-06 14:51:50|17506.09|17426.09|17499.79|17419.79|17506.09|17426.09|17499.79|17419.79|10
1730904720000|2024-11-06 14:52:00|17500.1|17420.1|17500.26|17420.26|17501.54|17421.54|17500.1|17420.1|10
1730904730000|2024-11-06 14:52:10|17500.71|17420.71|17496.95|17416.95|17500.96|17420.96|17496.74|17416.74|10
1730904740000|2024-11-06 14:52:20|17496.6|17416.6|17490.86|17410.86|17496.6|17416.6|17489.41|17409.41|10
1730904750000|2024-11-06 14:52:30|17490.12|17410.12|17492.07|17412.07|17492.69|17412.69|17490|17410|10
1730904760000|2024-11-06 14:52:40|17491.27|17411.27|17496.47|17416.47|17496.47|17416.47|17491.03|17411.03|10
1730904770000|2024-11-06 14:52:50|17496.08|17416.08|17498.63|17418.63|17499.03|17419.03|17496.08|17416.08|9
1730904780000|2024-11-06 14:53:00|17497.72|17417.72|17493.9|17413.9|17498.42|17418.42|17493.9|17413.9|10
1730904790000|2024-11-06 14:53:10|17494.7|17414.7|17489.5|17409.5|17495.32|17415.32|17488.19|17408.19|10
1730904800000|2024-11-06 14:53:20|17490.06|17410.06|17497.17|17417.17|17497.17|17417.17|17490.06|17410.06|10
1730904810000|2024-11-06 14:53:30|17498.19|17418.19|17509.41|17429.41|17509.41|17429.41|17498.19|17418.19|10
1730904820000|2024-11-06 14:53:40|17510.65|17430.65|17513.78|17433.78|17514.38|17434.38|17510.65|17430.65|10
1730904830000|2024-11-06 14:53:50|17514.34|17434.34|17517.02|17437.02|17517.02|17437.02|17513.3|17433.3|10
1730904840000|2024-11-06 14:54:00|17517.81|17437.81|17517.43|17437.43|17518.57|17438.57|17516.4|17436.4|10
1730904850000|2024-11-06 14:54:10|17517.86|17437.86|17514.53|17434.53|17520.1|17440.1|17514.53|17434.53|10
1730904860000|2024-11-06 14:54:20|17514.16|17434.16|17505.92|17425.92|17514.16|17434.16|17505.92|17425.92|10
1730904870000|2024-11-06 14:54:30|17504.85|17424.85|17503.45|17423.45|17505.25|17425.25|17503.16|17423.16|10
1730904880000|2024-11-06 14:54:40|17503.65|17423.65|17510.67|17430.67|17511.45|17431.45|17503.28|17423.28|10
1730904890000|2024-11-06 14:54:50|17511.09|17431.09|17502.09|17422.09|17511.09|17431.09|17502.09|17422.09|10
1730904900000|2024-11-06 14:55:00|17501.81|17421.81|17504.29|17424.29|17504.29|17424.29|17501.81|17421.81|10
1730904910000|2024-11-06 14:55:10|17504.25|17424.25|17499.13|17419.13|17504.25|17424.25|17499.13|17419.13|10
1730904920000|2024-11-06 14:55:20|17499.84|17419.84|17503.09|17423.09|17503.09|17423.09|17498.49|17418.49|10
1730904930000|2024-11-06 14:55:30|17503.47|17423.47|17505.86|17425.86|17505.87|17425.87|17503.21|17423.21|10
1730904940000|2024-11-06 14:55:40|17505.09|17425.09|17506.55|17426.55|17506.55|17426.55|17504.93|17424.93|10
1730904950000|2024-11-06 14:55:50|17505.82|17425.82|17506.23|17426.23|17507.22|17427.22|17505.7|17425.7|10
1730904960000|2024-11-06 14:56:00|17505.21|17425.21|17498.03|17418.03|17505.22|17425.22|17498.03|17418.03|10
1730904970000|2024-11-06 14:56:10|17497.71|17417.71|17496.67|17416.67|17498.1|17418.1|17496.67|17416.67|10
1730904980000|2024-11-06 14:56:20|17496.5|17416.5|17486.09|17406.09|17496.83|17416.83|17485.81|17405.81|10
1730904990000|2024-11-06 14:56:30|17484.14|17404.14|17478.94|17398.94|17484.14|17404.14|17478.29|17398.29|10
1730905000000|2024-11-06 14:56:40|17478.63|17398.63|17474.97|17394.97|17480.42|17400.42|17474.97|17394.97|10
1730905010000|2024-11-06 14:56:50|17474.73|17394.73|17468.18|17388.18|17474.73|17394.73|17466.99|17386.99|10
1730905020000|2024-11-06 14:57:00|17466.52|17386.52|17475.23|17395.23|17475.23|17395.23|17466.52|17386.52|9
1730905030000|2024-11-06 14:57:10|17475.19|17395.19|17482.53|17402.53|17482.53|17402.53|17475.19|17395.19|10
1730905040000|2024-11-06 14:57:20|17482.18|17402.18|17471.41|17391.41|17482.18|17402.18|17471.41|17391.41|10
1730905050000|2024-11-06 14:57:30|17471.7|17391.7|17470.68|17390.68|17473.38|17393.38|17470.05|17390.05|10
1730905060000|2024-11-06 14:57:40|17470.45|17390.45|17471.01|17391.01|17471.6|17391.6|17466.62|17386.62|10
1730905070000|2024-11-06 14:57:50|17470.94|17390.94|17468.59|17388.59|17471.05|17391.05|17468.59|17388.59|10
1730905080000|2024-11-06 14:58:00|17468.74|17388.74|17469.98|17389.98|17470.07|17390.07|17467.56|17387.56|10
1730905090000|2024-11-06 14:58:10|17468.84|17388.84|17461.38|17381.38|17468.84|17388.84|17461.38|17381.38|10
1730905100000|2024-11-06 14:58:20|17459.55|17379.55|17464.61|17384.61|17464.61|17384.61|17459.22|17379.22|10
1730905110000|2024-11-06 14:58:30|17465.06|17385.06|17465.98|17385.98|17466.69|17386.69|17464.85|17384.85|10
1730905120000|2024-11-06 14:58:40|17466.73|17386.73|17460.58|17380.58|17467.57|17387.57|17460.58|17380.58|10
1730905130000|2024-11-06 14:58:50|17460.5|17380.5|17464.65|17384.65|17464.65|17384.65|17459.2|17379.2|10
1730905140000|2024-11-06 14:59:00|17464.82|17384.82|17461.18|17381.18|17464.82|17384.82|17458.28|17378.28|9
1730905150000|2024-11-06 14:59:10|17462.15|17382.15|17467.19|17387.19|17467.24|17387.24|17462.06|17382.06|10
1730905160000|2024-11-06 14:59:20|17466.24|17386.24|17468.72|17388.72|17468.72|17388.72|17466.24|17386.24|10
1730905170000|2024-11-06 14:59:30|17468.85|17388.85|17473.47|17393.47|17473.47|17393.47|17468.85|17388.85|10
1730905180000|2024-11-06 14:59:40|17474.91|17394.91|17473.32|17393.32|17476.53|17396.53|17473.32|17393.32|10
1730905190000|2024-11-06 14:59:50|17473.52|17393.52|17473.04|17393.04|17473.64|17393.64|17473.04|17393.04|10
1730905200000|2024-11-06 15:00:00|17474.31|17394.31|17485.27|17405.27|17485.27|17405.27|17474.31|17394.31|10
1730905210000|2024-11-06 15:00:10|17485.69|17405.69|17490.18|17410.18|17491.09|17411.09|17485.31|17405.31|10
1730905220000|2024-11-06 15:00:20|17496.16|17416.16|17490.8|17410.8|17496.36|17416.36|17490.8|17410.8|10
1730905230000|2024-11-06 15:00:30|17490.42|17410.42|17476.09|17396.09|17490.42|17410.42|17476.09|17396.09|10
1730905240000|2024-11-06 15:00:40|17476.04|17396.04|17468.26|17388.26|17476.95|17396.95|17468.26|17388.26|10
1730905250000|2024-11-06 15:00:50|17468.35|17388.35|17467.32|17387.32|17469.15|17389.15|17467.32|17387.32|10
1730905260000|2024-11-06 15:01:00|17463.43|17383.43|17467.72|17387.72|17467.72|17387.72|17463.43|17383.43|10
1730905270000|2024-11-06 15:01:10|17469.1|17389.1|17474.68|17394.68|17474.68|17394.68|17468.27|17388.27|10
1730905280000|2024-11-06 15:01:20|17476.19|17396.19|17482.84|17402.84|17482.84|17402.84|17476.19|17396.19|10
1730905290000|2024-11-06 15:01:30|17482.15|17402.15|17487.44|17407.44|17487.44|17407.44|17482.15|17402.15|10
1730905300000|2024-11-06 15:01:40|17487.58|17407.58|17490.96|17410.96|17491.59|17411.59|17487.58|17407.58|10
1730905310000|2024-11-06 15:01:50|17492.26|17412.26|17510.05|17430.05|17510.31|17430.31|17492.26|17412.26|10
1730905320000|2024-11-06 15:02:00|17510.54|17430.54|17509.07|17429.07|17512.78|17432.78|17509.07|17429.07|10
1730905330000|2024-11-06 15:02:10|17509.81|17429.81|17509.2|17429.2|17511.35|17431.35|17509.2|17429.2|10
1730905340000|2024-11-06 15:02:20|17508.9|17428.9|17506.98|17426.98|17509.07|17429.07|17506.98|17426.98|10
1730905350000|2024-11-06 15:02:30|17507.15|17427.15|17510.85|17430.85|17510.85|17430.85|17507.15|17427.15|10
1730905360000|2024-11-06 15:02:40|17510.71|17430.71|17509.75|17429.75|17510.71|17430.71|17509.54|17429.54|10
1730905370000|2024-11-06 15:02:50|17509.04|17429.04|17509.97|17429.97|17510.34|17430.34|17508.66|17428.66|10
1730905380000|2024-11-06 15:03:00|17509.71|17429.71|17501.24|17421.24|17509.71|17429.71|17501.24|17421.24|10
1730905390000|2024-11-06 15:03:10|17500.16|17420.16|17506.58|17426.58|17506.58|17426.58|17500.16|17420.16|10
1730905400000|2024-11-06 15:03:20|17507.09|17427.09|17508.53|17428.53|17509.52|17429.52|17505.16|17425.16|10
1730905410000|2024-11-06 15:03:30|17508.62|17428.62|17508.61|17428.61|17508.93|17428.93|17508.22|17428.22|10
1730905420000|2024-11-06 15:03:40|17508.93|17428.93|17513.09|17433.09|17513.09|17433.09|17508.93|17428.93|10
1730905430000|2024-11-06 15:03:50|17513.94|17433.94|17519.32|17439.32|17519.55|17439.55|17513.94|17433.94|9
1730905440000|2024-11-06 15:04:00|17521.19|17441.19|17523.22|17443.22|17524.19|17444.19|17519.94|17439.94|10
1730905450000|2024-11-06 15:04:10|17523.09|17443.09|17516.73|17436.73|17523.09|17443.09|17516.73|17436.73|10
1730905460000|2024-11-06 15:04:20|17516.94|17436.94|17514.08|17434.08|17518.97|17438.97|17513.96|17433.96|10
1730905470000|2024-11-06 15:04:30|17512.66|17432.66|17507.57|17427.57|17513.08|17433.08|17507.57|17427.57|10
1730905480000|2024-11-06 15:04:40|17506.19|17426.19|17499.87|17419.87|17506.19|17426.19|17499.78|17419.78|10
1730905490000|2024-11-06 15:04:50|17499.98|17419.98|17497.91|17417.91|17499.98|17419.98|17496.44|17416.44|10
1730905500000|2024-11-06 15:05:00|17498.41|17418.41|17499.53|17419.53|17499.8|17419.8|17498.41|17418.41|8
1730905510000|2024-11-06 15:05:10|17498.68|17418.68|17499.35|17419.35|17499.44|17419.44|17497.77|17417.77|10
1730905520000|2024-11-06 15:05:20|17499.04|17419.04|17505.61|17425.61|17505.61|17425.61|17498.77|17418.77|10
1730905530000|2024-11-06 15:05:30|17505.44|17425.44|17506.84|17426.84|17508.82|17428.82|17505.12|17425.12|9
1730905540000|2024-11-06 15:05:40|17506.1|17426.1|17512.1|17432.1|17512.51|17432.51|17505.48|17425.48|10
1730905550000|2024-11-06 15:05:50|17507.26|17427.26|17504.9|17424.9|17507.26|17427.26|17504.9|17424.9|10
1730905560000|2024-11-06 15:06:00|17505.41|17425.41|17502.74|17422.74|17505.41|17425.41|17502.74|17422.74|10
1730905570000|2024-11-06 15:06:10|17502.71|17422.71|17495.74|17415.74|17503.18|17423.18|17495.74|17415.74|10
1730905580000|2024-11-06 15:06:20|17499.09|17419.09|17494.53|17414.53|17499.36|17419.36|17494.53|17414.53|10
1730905590000|2024-11-06 15:06:30|17493.33|17413.33|17485.29|17405.29|17493.33|17413.33|17485.29|17405.29|10
1730905600000|2024-11-06 15:06:40|17484.54|17404.54|17483.63|17403.63|17484.54|17404.54|17480.2|17400.2|10
1730905610000|2024-11-06 15:06:50|17483.83|17403.83|17485.99|17405.99|17486.76|17406.76|17483.83|17403.83|10
1730905620000|2024-11-06 15:07:00|17484.93|17404.93|17480.3|17400.3|17486.77|17406.77|17480.3|17400.3|10
1730905630000|2024-11-06 15:07:10|17480.86|17400.86|17474.87|17394.87|17481.12|17401.12|17474.87|17394.87|10
1730905640000|2024-11-06 15:07:20|17475.1|17395.1|17471.02|17391.02|17475.1|17395.1|17471.02|17391.02|10
1730905650000|2024-11-06 15:07:30|17470.47|17390.47|17473.88|17393.88|17473.88|17393.88|17470.32|17390.32|10
1730905660000|2024-11-06 15:07:40|17473.68|17393.68|17473.92|17393.92|17473.92|17393.92|17472.73|17392.73|9
1730905670000|2024-11-06 15:07:50|17475.69|17395.69|17481.43|17401.43|17481.78|17401.78|17475.69|17395.69|10
1730905680000|2024-11-06 15:08:00|17482.47|17402.47|17489.58|17409.58|17489.58|17409.58|17482.09|17402.09|10
1730905690000|2024-11-06 15:08:10|17490.3|17410.3|17504.66|17424.66|17504.66|17424.66|17490.3|17410.3|10
1730905700000|2024-11-06 15:08:20|17504.84|17424.84|17509.96|17429.96|17509.96|17429.96|17504.84|17424.84|10
1730905710000|2024-11-06 15:08:30|17510.47|17430.47|17514.56|17434.56|17514.56|17434.56|17510.23|17430.23|10
1730905720000|2024-11-06 15:08:40|17517.3|17437.3|17520.64|17440.64|17520.64|17440.64|17517.3|17437.3|10
1730905730000|2024-11-06 15:08:50|17521.66|17441.66|17526.6|17446.6|17526.74|17446.74|17521.66|17441.66|10
1730905740000|2024-11-06 15:09:00|17527|17447|17530.81|17450.81|17532.03|17452.03|17526.8|17446.8|10
1730905750000|2024-11-06 15:09:10|17530.85|17450.85|17526.85|17446.85|17530.95|17450.95|17526.85|17446.85|10
1730905760000|2024-11-06 15:09:20|17526.54|17446.54|17532.81|17452.81|17533.58|17453.58|17526.54|17446.54|10
1730905770000|2024-11-06 15:09:30|17532.9|17452.9|17531.18|17451.18|17532.9|17452.9|17531.16|17451.16|10
1730905780000|2024-11-06 15:09:40|17530.92|17450.92|17534.43|17454.43|17534.43|17454.43|17530.92|17450.92|10
1730905790000|2024-11-06 15:09:50|17534.88|17454.88|17537.54|17457.54|17537.6|17457.6|17534.34|17454.34|10
1730905800000|2024-11-06 15:10:00|17538.16|17458.16|17541.51|17461.51|17541.74|17461.74|17538.13|17458.13|10
1730905810000|2024-11-06 15:10:10|17541.92|17461.92|17551.18|17471.18|17551.18|17471.18|17541.92|17461.92|10
1730905820000|2024-11-06 15:10:20|17551.27|17471.27|17552.01|17472.01|17552.01|17472.01|17550.51|17470.51|10
1730905830000|2024-11-06 15:10:30|17551.63|17471.63|17552.17|17472.17|17552.23|17472.23|17551.2|17471.2|10
1730905840000|2024-11-06 15:10:40|17554.01|17474.01|17558.81|17478.81|17558.81|17478.81|17553.1|17473.1|10
1730905850000|2024-11-06 15:10:50|17559.5|17479.5|17565.97|17485.97|17565.97|17485.97|17559.5|17479.5|10
1730905860000|2024-11-06 15:11:00|17567.36|17487.36|17573.82|17493.82|17573.87|17493.87|17567.03|17487.03|10
1730905870000|2024-11-06 15:11:10|17575.14|17495.14|17585.51|17505.51|17585.51|17505.51|17573.3|17493.3|10
1730905880000|2024-11-06 15:11:20|17586.54|17506.54|17582.26|17502.26|17586.54|17506.54|17582.26|17502.26|10
1730905890000|2024-11-06 15:11:30|17581.93|17501.93|17580.48|17500.48|17582.48|17502.48|17580.48|17500.48|10
1730905900000|2024-11-06 15:11:40|17580.64|17500.64|17578.49|17498.49|17580.64|17500.64|17577.82|17497.82|9
1730905910000|2024-11-06 15:11:50|17577.54|17497.54|17578.87|17498.87|17579.52|17499.52|17576.26|17496.26|10
1730905920000|2024-11-06 15:12:00|17578.89|17498.89|17582.46|17502.46|17582.71|17502.71|17578.89|17498.89|10
1730905930000|2024-11-06 15:12:10|17582.01|17502.01|17578.5|17498.5|17582.01|17502.01|17576.98|17496.98|10
1730905940000|2024-11-06 15:12:20|17577.63|17497.63|17579.06|17499.06|17579.06|17499.06|17576.93|17496.93|10
1730905950000|2024-11-06 15:12:30|17580.15|17500.15|17588.02|17508.02|17588.02|17508.02|17579.88|17499.88|10
1730905960000|2024-11-06 15:12:40|17587.48|17507.48|17586.02|17506.02|17587.89|17507.89|17586.02|17506.02|10
1730905970000|2024-11-06 15:12:50|17583.6|17503.6|17588.21|17508.21|17588.21|17508.21|17583.6|17503.6|10
1730905980000|2024-11-06 15:13:00|17589.8|17509.8|17589.34|17509.34|17589.8|17509.8|17588.86|17508.86|10
1730905990000|2024-11-06 15:13:10|17588.51|17508.51|17588.52|17508.52|17589.35|17509.35|17588.23|17508.23|10
1730906000000|2024-11-06 15:13:20|17588.42|17508.42|17589.73|17509.73|17591.82|17511.82|17588.18|17508.18|10
1730906010000|2024-11-06 15:13:30|17592.02|17512.02|17596.92|17516.92|17596.92|17516.92|17589.37|17509.37|10
1730906020000|2024-11-06 15:13:40|17597.06|17517.06|17598.68|17518.68|17599.66|17519.66|17597.06|17517.06|10
1730906030000|2024-11-06 15:13:50|17599.22|17519.22|17597.42|17517.42|17602.18|17522.18|17597.42|17517.42|10
1730906040000|2024-11-06 15:14:00|17597.35|17517.35|17597.52|17517.52|17597.79|17517.79|17596.4|17516.4|10
1730906050000|2024-11-06 15:14:10|17596.97|17516.97|17600.29|17520.29|17600.29|17520.29|17594.56|17514.56|10
1730906060000|2024-11-06 15:14:20|17601.52|17521.52|17609.6|17529.6|17609.6|17529.6|17601.52|17521.52|10
1730906070000|2024-11-06 15:14:30|17611.23|17531.23|17610.45|17530.45|17611.23|17531.23|17608.92|17528.92|10
1730906080000|2024-11-06 15:14:40|17611.2|17531.2|17608.3|17528.3|17611.2|17531.2|17607.43|17527.43|10
1730906090000|2024-11-06 15:14:50|17608.61|17528.61|17612.53|17532.53|17613.54|17533.54|17608.61|17528.61|10
1730906100000|2024-11-06 15:15:00|17613.32|17533.32|17614.41|17534.41|17614.41|17534.41|17609.86|17529.86|10
1730906110000|2024-11-06 15:15:10|17613.35|17533.35|17609.89|17529.89|17613.35|17533.35|17609.89|17529.89|10
1730906120000|2024-11-06 15:15:20|17610.69|17530.69|17609.72|17529.72|17611.54|17531.54|17609.72|17529.72|10
1730906130000|2024-11-06 15:15:30|17609.26|17529.26|17603.69|17523.69|17609.26|17529.26|17603.69|17523.69|9
1730906140000|2024-11-06 15:15:40|17603.62|17523.62|17602.5|17522.5|17603.62|17523.62|17601.41|17521.41|10
1730906150000|2024-11-06 15:15:50|17602.15|17522.15|17599.22|17519.22|17602.18|17522.18|17598.1|17518.1|10
1730906160000|2024-11-06 15:16:00|17599.37|17519.37|17598.76|17518.76|17600.66|17520.66|17597.29|17517.29|10
1730906170000|2024-11-06 15:16:10|17599.03|17519.03|17594.6|17514.6|17599.03|17519.03|17593.88|17513.88|10
1730906180000|2024-11-06 15:16:20|17594.69|17514.69|17583.38|17503.38|17594.69|17514.69|17583.38|17503.38|10
1730906190000|2024-11-06 15:16:30|17580.32|17500.32|17581.5|17501.5|17581.5|17501.5|17579.16|17499.16|10
1730906200000|2024-11-06 15:16:40|17581.35|17501.35|17585.45|17505.45|17585.45|17505.45|17581.21|17501.21|10
1730906210000|2024-11-06 15:16:50|17586.05|17506.05|17599.01|17519.01|17599.01|17519.01|17586.05|17506.05|10
1730906220000|2024-11-06 15:17:00|17602.98|17522.98|17608.4|17528.4|17608.71|17528.71|17602.98|17522.98|10
1730906230000|2024-11-06 15:17:10|17607.5|17527.5|17606.05|17526.05|17608.79|17528.79|17604.05|17524.05|10
1730906240000|2024-11-06 15:17:20|17605.92|17525.92|17606.68|17526.68|17606.74|17526.74|17605.4|17525.4|10
1730906250000|2024-11-06 15:17:30|17606.33|17526.33|17607.66|17527.66|17608.08|17528.08|17604.89|17524.89|10
1730906260000|2024-11-06 15:17:40|17608.33|17528.33|17618.65|17538.65|17618.65|17538.65|17608.3|17528.3|10
1730906270000|2024-11-06 15:17:50|17618.51|17538.51|17619.47|17539.47|17626.09|17546.09|17618.51|17538.51|10
1730906280000|2024-11-06 15:18:00|17620.22|17540.22|17626.97|17546.97|17626.97|17546.97|17620.22|17540.22|10
1730906290000|2024-11-06 15:18:10|17628.71|17548.71|17631.36|17551.36|17631.36|17551.36|17628.71|17548.71|10
1730906300000|2024-11-06 15:18:20|17632.03|17552.03|17639.79|17559.79|17639.79|17559.79|17632.03|17552.03|10
1730906310000|2024-11-06 15:18:30|17640.82|17560.82|17648.64|17568.64|17648.64|17568.64|17640.04|17560.04|10
1730906320000|2024-11-06 15:18:40|17649.75|17569.75|17654.16|17574.16|17656.32|17576.32|17649.75|17569.75|10
1730906330000|2024-11-06 15:18:50|17655.88|17575.88|17655.41|17575.41|17656.27|17576.27|17655.41|17575.41|10
1730906340000|2024-11-06 15:19:00|17655.4|17575.4|17658.47|17578.47|17658.47|17578.47|17655.11|17575.11|10
1730906350000|2024-11-06 15:19:10|17659.87|17579.87|17668.92|17588.92|17669.23|17589.23|17659.87|17579.87|10
1730906360000|2024-11-06 15:19:20|17668.64|17588.64|17664.81|17584.81|17672.2|17592.2|17664.81|17584.81|10
1730906370000|2024-11-06 15:19:30|17664.58|17584.58|17668.82|17588.82|17669.72|17589.72|17664.58|17584.58|10
1730906380000|2024-11-06 15:19:40|17669.32|17589.32|17678.64|17598.64|17678.64|17598.64|17668.99|17588.99|10
1730906390000|2024-11-06 15:19:50|17680.21|17600.21|17682.59|17602.59|17683.83|17603.83|17680.21|17600.21|10
1730906400000|2024-11-06 15:20:00|17682.56|17602.56|17688.09|17608.09|17688.09|17608.09|17681.82|17601.82|10
1730906410000|2024-11-06 15:20:10|17690.05|17610.05|17691.1|17611.1|17691.48|17611.48|17690.05|17610.05|10
1730906420000|2024-11-06 15:20:20|17691.34|17611.34|17687.16|17607.16|17692.98|17612.98|17687.09|17607.09|10
1730906430000|2024-11-06 15:20:30|17686.48|17606.48|17687.24|17607.24|17691.83|17611.83|17685.57|17605.57|10
1730906440000|2024-11-06 15:20:40|17685.27|17605.27|17682.49|17602.49|17685.27|17605.27|17682.34|17602.34|10
1730906450000|2024-11-06 15:20:50|17681.44|17601.44|17678.55|17598.55|17684.83|17604.83|17675.3|17595.3|10
1730906460000|2024-11-06 15:21:00|17679.26|17599.26|17672.46|17592.46|17681.72|17601.72|17672.46|17592.46|10
1730906470000|2024-11-06 15:21:10|17671.76|17591.76|17661.8|17581.8|17671.76|17591.76|17661.8|17581.8|10
1730906480000|2024-11-06 15:21:20|17659.42|17579.42|17654.1|17574.1|17659.42|17579.42|17653.24|17573.24|10
1730906490000|2024-11-06 15:21:30|17654.23|17574.23|17655.05|17575.05|17655.05|17575.05|17652.21|17572.21|10
1730906500000|2024-11-06 15:21:40|17655.75|17575.75|17666.4|17586.4|17666.85|17586.85|17655.08|17575.08|10
1730906510000|2024-11-06 15:21:50|17656.86|17576.86|17661.33|17581.33|17661.33|17581.33|17656.38|17576.38|10
1730906520000|2024-11-06 15:22:00|17661.15|17581.15|17662.28|17582.28|17662.57|17582.57|17661.15|17581.15|10
1730906530000|2024-11-06 15:22:10|17662.15|17582.15|17653.83|17573.83|17662.15|17582.15|17653.83|17573.83|10
1730906540000|2024-11-06 15:22:20|17653.11|17573.11|17648.64|17568.64|17653.11|17573.11|17648.11|17568.11|10
1730906550000|2024-11-06 15:22:30|17652.26|17572.26|17656.88|17576.88|17657.31|17577.31|17651.72|17571.72|10
1730906560000|2024-11-06 15:22:40|17656.41|17576.41|17664.71|17584.71|17664.75|17584.75|17656.41|17576.41|10
1730906570000|2024-11-06 15:22:50|17664.11|17584.11|17668.92|17588.92|17669.11|17589.11|17664.11|17584.11|10
1730906580000|2024-11-06 15:23:00|17668.99|17588.99|17670.01|17590.01|17670.18|17590.18|17668.32|17588.32|10
1730906590000|2024-11-06 15:23:10|17674.08|17594.08|17672.73|17592.73|17674.08|17594.08|17672.73|17592.73|10
1730906600000|2024-11-06 15:23:20|17672.49|17592.49|17667.06|17587.06|17672.5|17592.5|17667.06|17587.06|10
1730906610000|2024-11-06 15:23:30|17666.65|17586.65|17668.04|17588.04|17668.08|17588.08|17666.2|17586.2|10
1730906620000|2024-11-06 15:23:40|17667.94|17587.94|17663.63|17583.63|17669.51|17589.51|17663.63|17583.63|10
1730906630000|2024-11-06 15:23:50|17662.76|17582.76|17650.57|17570.57|17663.2|17583.2|17650.57|17570.57|10
1730906640000|2024-11-06 15:24:00|17650.74|17570.74|17653.26|17573.26|17653.68|17573.68|17650.74|17570.74|10
1730906650000|2024-11-06 15:24:10|17652.88|17572.88|17661.03|17581.03|17661.03|17581.03|17652.88|17572.88|10
1730906660000|2024-11-06 15:24:20|17661.65|17581.65|17669.74|17589.74|17671.2|17591.2|17661.65|17581.65|10
1730906670000|2024-11-06 15:24:30|17670.03|17590.03|17671.63|17591.63|17671.63|17591.63|17670.03|17590.03|9
1730906680000|2024-11-06 15:24:40|17671.5|17591.5|17669.8|17589.8|17671.6|17591.6|17668.4|17588.4|10
1730906690000|2024-11-06 15:24:50|17669.59|17589.59|17672.02|17592.02|17672.02|17592.02|17669.21|17589.21|10
1730906700000|2024-11-06 15:25:00|17671.81|17591.81|17653.07|17573.07|17671.81|17591.81|17653.07|17573.07|10
1730906710000|2024-11-06 15:25:10|17652.46|17572.46|17651.91|17571.91|17653.62|17573.62|17651.05|17571.05|10
1730906720000|2024-11-06 15:25:20|17651.61|17571.61|17651.06|17571.06|17651.86|17571.86|17650.09|17570.09|10
1730906730000|2024-11-06 15:25:30|17650.18|17570.18|17648.46|17568.46|17651.37|17571.37|17646.1|17566.1|10
1730906740000|2024-11-06 15:25:40|17649.87|17569.87|17652.43|17572.43|17652.43|17572.43|17648.75|17568.75|9
1730906750000|2024-11-06 15:25:50|17652.88|17572.88|17658.37|17578.37|17658.37|17578.37|17650.46|17570.46|10
1730906760000|2024-11-06 15:26:00|17658.63|17578.63|17666.87|17586.87|17667|17587|17657.72|17577.72|10
1730906770000|2024-11-06 15:26:10|17667.86|17587.86|17674.96|17594.96|17676.57|17596.57|17667.86|17587.86|10
1730906780000|2024-11-06 15:26:20|17675.75|17595.75|17672.17|17592.17|17677.33|17597.33|17672.17|17592.17|10
1730906790000|2024-11-06 15:26:30|17673.16|17593.16|17680.81|17600.81|17680.81|17600.81|17673.16|17593.16|10
1730906800000|2024-11-06 15:26:40|17680.79|17600.79|17687.65|17607.65|17687.65|17607.65|17680.79|17600.79|10
1730906810000|2024-11-06 15:26:50|17687.79|17607.79|17691.45|17611.45|17691.49|17611.49|17687.3|17607.3|10
1730906820000|2024-11-06 15:27:00|17692.1|17612.1|17691.37|17611.37|17693.35|17613.35|17691.37|17611.37|10
1730906830000|2024-11-06 15:27:10|17692.65|17612.65|17691.11|17611.11|17692.65|17612.65|17690.3|17610.3|10
1730906840000|2024-11-06 15:27:20|17691.23|17611.23|17690.16|17610.16|17692.23|17612.23|17690.16|17610.16|10
1730906850000|2024-11-06 15:27:30|17689.36|17609.36|17685.71|17605.71|17690.5|17610.5|17685.71|17605.71|10
1730906860000|2024-11-06 15:27:40|17685.42|17605.42|17679.95|17599.95|17685.42|17605.42|17679.89|17599.89|10
1730906870000|2024-11-06 15:27:50|17678.45|17598.45|17676.44|17596.44|17678.45|17598.45|17676|17596|10
1730906880000|2024-11-06 15:28:00|17677.62|17597.62|17667.01|17587.01|17677.62|17597.62|17667.01|17587.01|10
1730906890000|2024-11-06 15:28:10|17666.22|17586.22|17664.88|17584.88|17666.28|17586.28|17664.34|17584.34|10
1730906900000|2024-11-06 15:28:20|17665.37|17585.37|17666.75|17586.75|17667.37|17587.37|17664.82|17584.82|9
1730906910000|2024-11-06 15:28:30|17667.01|17587.01|17667.02|17587.02|17667.3|17587.3|17666.93|17586.93|9
1730906920000|2024-11-06 15:28:40|17666.9|17586.9|17669.33|17589.33|17669.63|17589.63|17666.87|17586.87|10
1730906930000|2024-11-06 15:28:50|17668.65|17588.65|17668.02|17588.02|17668.66|17588.66|17667.53|17587.53|10
1730906940000|2024-11-06 15:29:00|17667.32|17587.32|17663.57|17583.57|17668.09|17588.09|17663.57|17583.57|10
1730906950000|2024-11-06 15:29:10|17662.62|17582.62|17661.57|17581.57|17663.27|17583.27|17661.47|17581.47|10
1730906960000|2024-11-06 15:29:20|17661.54|17581.54|17660.28|17580.28|17662.63|17582.63|17660.28|17580.28|10
1730906970000|2024-11-06 15:29:30|17660.16|17580.16|17663.15|17583.15|17663.74|17583.74|17660.12|17580.12|10
1730906980000|2024-11-06 15:29:40|17663.22|17583.22|17667.13|17587.13|17667.73|17587.73|17663.22|17583.22|10
1730906990000|2024-11-06 15:29:50|17666.74|17586.74|17669.36|17589.36|17669.54|17589.54|17666.63|17586.63|10
1730907000000|2024-11-06 15:30:00|17669.49|17589.49|17661.01|17581.01|17669.49|17589.49|17661.01|17581.01|10
1730907010000|2024-11-06 15:30:10|17661.07|17581.07|17648.46|17568.46|17661.07|17581.07|17648.46|17568.46|10
1730907020000|2024-11-06 15:30:20|17648.75|17568.75|17648.55|17568.55|17649.41|17569.41|17648.42|17568.42|10
1730907030000|2024-11-06 15:30:30|17649.14|17569.14|17648.54|17568.54|17650.9|17570.9|17648.54|17568.54|10
1730907040000|2024-11-06 15:30:40|17648.3|17568.3|17649.84|17569.84|17649.84|17569.84|17646.32|17566.32|10
1730907050000|2024-11-06 15:30:50|17650.06|17570.06|17644.11|17564.11|17650.06|17570.06|17643.58|17563.58|10
1730907060000|2024-11-06 15:31:00|17642.46|17562.46|17636.67|17556.67|17642.74|17562.74|17635.58|17555.58|10
1730907070000|2024-11-06 15:31:10|17636.34|17556.34|17620.22|17540.22|17636.34|17556.34|17620.22|17540.22|10
1730907080000|2024-11-06 15:31:20|17619.48|17539.48|17610.2|17530.2|17619.48|17539.48|17610.2|17530.2|10
1730907090000|2024-11-06 15:31:30|17609.4|17529.4|17614.8|17534.8|17615.88|17535.88|17609.4|17529.4|10
1730907100000|2024-11-06 15:31:40|17615.7|17535.7|17617.07|17537.07|17617.07|17537.07|17615.29|17535.29|10
1730907110000|2024-11-06 15:31:50|17617.58|17537.58|17615.34|17535.34|17618.74|17538.74|17614.94|17534.94|10
1730907120000|2024-11-06 15:32:00|17614.83|17534.83|17612.98|17532.98|17615.74|17535.74|17612.98|17532.98|10
1730907130000|2024-11-06 15:32:10|17612.13|17532.13|17607.95|17527.95|17612.13|17532.13|17607.95|17527.95|10
1730907140000|2024-11-06 15:32:20|17607.93|17527.93|17612.31|17532.31|17612.82|17532.82|17607.93|17527.93|10
1730907150000|2024-11-06 15:32:30|17612.03|17532.03|17615.58|17535.58|17616.13|17536.13|17610.66|17530.66|10
1730907160000|2024-11-06 15:32:40|17615.69|17535.69|17624.16|17544.16|17624.16|17544.16|17615.69|17535.69|10
1730907170000|2024-11-06 15:32:50|17624.35|17544.35|17626|17546|17626|17546|17623.3|17543.3|10
1730907180000|2024-11-06 15:33:00|17625.99|17545.99|17622.6|17542.6|17625.99|17545.99|17622.6|17542.6|10
1730907190000|2024-11-06 15:33:10|17623.32|17543.32|17609.97|17529.97|17623.56|17543.56|17609.97|17529.97|10
1730907200000|2024-11-06 15:33:20|17609.63|17529.63|17609.16|17529.16|17609.63|17529.63|17608.25|17528.25|10
1730907210000|2024-11-06 15:33:30|17609.25|17529.25|17598.25|17518.25|17609.25|17529.25|17598.25|17518.25|10
1730907220000|2024-11-06 15:33:40|17597.97|17517.97|17586.25|17506.25|17597.97|17517.97|17586.25|17506.25|10
1730907230000|2024-11-06 15:33:50|17586.83|17506.83|17585.81|17505.81|17586.83|17506.83|17584.65|17504.65|10
1730907240000|2024-11-06 15:34:00|17585.55|17505.55|17584.47|17504.47|17586.6|17506.6|17584.47|17504.47|10
1730907250000|2024-11-06 15:34:10|17584.35|17504.35|17584.08|17504.08|17587.23|17507.23|17582.73|17502.73|10
1730907260000|2024-11-06 15:34:20|17582.16|17502.16|17579.88|17499.88|17582.16|17502.16|17578.36|17498.36|10
1730907270000|2024-11-06 15:34:30|17580.4|17500.4|17577.61|17497.61|17580.56|17500.56|17577.61|17497.61|10
1730907280000|2024-11-06 15:34:40|17578.18|17498.18|17581.13|17501.13|17582.11|17502.11|17578.18|17498.18|10
1730907290000|2024-11-06 15:34:50|17580.74|17500.74|17581.78|17501.78|17583.21|17503.21|17580.74|17500.74|10
1730907300000|2024-11-06 15:35:00|17581.62|17501.62|17574.37|17494.37|17582.34|17502.34|17574.37|17494.37|10
1730907310000|2024-11-06 15:35:10|17574.05|17494.05|17569.9|17489.9|17574.3|17494.3|17568.88|17488.88|10
1730907320000|2024-11-06 15:35:20|17570.28|17490.28|17574.95|17494.95|17575.28|17495.28|17570.28|17490.28|10
1730907330000|2024-11-06 15:35:30|17576.16|17496.16|17577.89|17497.89|17578.95|17498.95|17576.16|17496.16|10
1730907340000|2024-11-06 15:35:40|17577.43|17497.43|17581.23|17501.23|17581.23|17501.23|17576.16|17496.16|10
1730907350000|2024-11-06 15:35:50|17580.75|17500.75|17584.55|17504.55|17584.55|17504.55|17580.59|17500.59|10
1730907360000|2024-11-06 15:36:00|17585.24|17505.24|17584.77|17504.77|17589.59|17509.59|17584.61|17504.61|10
1730907370000|2024-11-06 15:36:10|17584.79|17504.79|17586.67|17506.67|17589.44|17509.44|17583.11|17503.11|10
1730907380000|2024-11-06 15:36:20|17585.93|17505.93|17576.55|17496.55|17585.93|17505.93|17576.55|17496.55|10
1730907390000|2024-11-06 15:36:30|17576.66|17496.66|17572.1|17492.1|17576.95|17496.95|17572.1|17492.1|10
1730907400000|2024-11-06 15:36:40|17572.88|17492.88|17567.1|17487.1|17572.88|17492.88|17567.06|17487.06|10
1730907410000|2024-11-06 15:36:50|17566.48|17486.48|17564.77|17484.77|17569.01|17489.01|17564.52|17484.52|10
1730907420000|2024-11-06 15:37:00|17565.7|17485.7|17561.47|17481.47|17565.7|17485.7|17561.47|17481.47|10
1730907430000|2024-11-06 15:37:10|17561.3|17481.3|17559.64|17479.64|17561.51|17481.51|17559.64|17479.64|10
1730907440000|2024-11-06 15:37:20|17557.18|17477.18|17546.57|17466.57|17557.63|17477.63|17546.57|17466.57|10
1730907450000|2024-11-06 15:37:30|17546.71|17466.71|17545.7|17465.7|17546.78|17466.78|17545.5|17465.5|10
1730907460000|2024-11-06 15:37:40|17545.49|17465.49|17547.57|17467.57|17547.57|17467.57|17545|17465|10
1730907470000|2024-11-06 15:37:50|17546.49|17466.49|17547|17467|17547|17467|17545.56|17465.56|10
1730907480000|2024-11-06 15:38:00|17547.81|17467.81|17553.34|17473.34|17553.34|17473.34|17547.72|17467.72|10
1730907490000|2024-11-06 15:38:10|17554.52|17474.52|17558.79|17478.79|17558.79|17478.79|17554.44|17474.44|10
1730907500000|2024-11-06 15:38:20|17559.05|17479.05|17559.5|17479.5|17559.73|17479.73|17558.7|17478.7|10
1730907510000|2024-11-06 15:38:30|17558.84|17478.84|17556.59|17476.59|17558.84|17478.84|17556.59|17476.59|10
1730907520000|2024-11-06 15:38:40|17554.92|17474.92|17551.83|17471.83|17554.92|17474.92|17550.06|17470.06|10
1730907530000|2024-11-06 15:38:50|17552.68|17472.68|17560.61|17480.61|17560.61|17480.61|17552.68|17472.68|10
1730907540000|2024-11-06 15:39:00|17562.49|17482.49|17561.21|17481.21|17562.49|17482.49|17560.01|17480.01|10
1730907550000|2024-11-06 15:39:10|17561.69|17481.69|17562.75|17482.75|17564.95|17484.95|17561.69|17481.69|10
1730907560000|2024-11-06 15:39:20|17562.61|17482.61|17560.44|17480.44|17563.04|17483.04|17560.44|17480.44|10
1730907570000|2024-11-06 15:39:30|17559.72|17479.72|17562.36|17482.36|17562.36|17482.36|17558.33|17478.33|10
1730907580000|2024-11-06 15:39:40|17561.55|17481.55|17563.76|17483.76|17564.21|17484.21|17561.55|17481.55|9
1730907590000|2024-11-06 15:39:50|17565.37|17485.37|17565.91|17485.91|17567.15|17487.15|17565.34|17485.34|9
1730907600000|2024-11-06 15:40:00|17565.41|17485.41|17564.1|17484.1|17567.94|17487.94|17564.1|17484.1|10
1730907610000|2024-11-06 15:40:10|17562.94|17482.94|17557.47|17477.47|17563.23|17483.23|17557.47|17477.47|10
1730907620000|2024-11-06 15:40:20|17556.04|17476.04|17554.54|17474.54|17556.39|17476.39|17554.54|17474.54|10
1730907630000|2024-11-06 15:40:30|17554.17|17474.17|17558.52|17478.52|17558.52|17478.52|17554.17|17474.17|10
1730907640000|2024-11-06 15:40:40|17559.78|17479.78|17561.41|17481.41|17562.28|17482.28|17559.78|17479.78|10
1730907650000|2024-11-06 15:40:50|17561.38|17481.38|17569.68|17489.68|17569.68|17489.68|17561.36|17481.36|10
1730907660000|2024-11-06 15:41:00|17570.71|17490.71|17577.36|17497.36|17578.04|17498.04|17570.71|17490.71|10
1730907670000|2024-11-06 15:41:10|17578.94|17498.94|17590.78|17510.78|17590.78|17510.78|17578.94|17498.94|10
1730907680000|2024-11-06 15:41:20|17591.27|17511.27|17594.37|17514.37|17595.16|17515.16|17591.27|17511.27|10
1730907690000|2024-11-06 15:41:30|17594.56|17514.56|17597.11|17517.11|17597.2|17517.2|17594.56|17514.56|10
1730907700000|2024-11-06 15:41:40|17594.99|17514.99|17596.12|17516.12|17596.77|17516.77|17594.37|17514.37|10
1730907710000|2024-11-06 15:41:50|17595.73|17515.73|17594.73|17514.73|17596.18|17516.18|17594.44|17514.44|10
1730907720000|2024-11-06 15:42:00|17594.82|17514.82|17596.18|17516.18|17596.18|17516.18|17594.36|17514.36|10
1730907730000|2024-11-06 15:42:10|17596.78|17516.78|17595.66|17515.66|17597|17517|17595.66|17515.66|10
1730907740000|2024-11-06 15:42:20|17595.28|17515.28|17595.66|17515.66|17595.66|17515.66|17593.45|17513.45|10
1730907750000|2024-11-06 15:42:30|17596.11|17516.11|17598.25|17518.25|17599.2|17519.2|17596.11|17516.11|9
1730907760000|2024-11-06 15:42:40|17598.89|17518.89|17598.48|17518.48|17598.89|17518.89|17596.43|17516.43|10
1730907770000|2024-11-06 15:42:50|17598.47|17518.47|17596.88|17516.88|17598.47|17518.47|17596.52|17516.52|10
1730907780000|2024-11-06 15:43:00|17596.42|17516.42|17597.05|17517.05|17597.11|17517.11|17595.94|17515.94|10
1730907790000|2024-11-06 15:43:10|17596.83|17516.83|17594.64|17514.64|17596.83|17516.83|17594.64|17514.64|10
1730907800000|2024-11-06 15:43:20|17594.47|17514.47|17593.08|17513.08|17594.47|17514.47|17592.77|17512.77|10
1730907810000|2024-11-06 15:43:30|17593.42|17513.42|17595.32|17515.32|17596.56|17516.56|17593.42|17513.42|10
1730907820000|2024-11-06 15:43:40|17595.24|17515.24|17589.7|17509.7|17595.24|17515.24|17589.24|17509.24|10
1730907830000|2024-11-06 15:43:50|17589.89|17509.89|17590.52|17510.52|17590.52|17510.52|17589.68|17509.68|9
1730907840000|2024-11-06 15:44:00|17590.59|17510.59|17595.08|17515.08|17595.08|17515.08|17590.59|17510.59|10
1730907850000|2024-11-06 15:44:10|17595.04|17515.04|17592.49|17512.49|17595.63|17515.63|17592.49|17512.49|10
1730907860000|2024-11-06 15:44:20|17592.04|17512.04|17593.14|17513.14|17593.14|17513.14|17590.88|17510.88|10
1730907870000|2024-11-06 15:44:30|17594|17514|17592.73|17512.73|17594.39|17514.39|17592.73|17512.73|10
1730907880000|2024-11-06 15:44:40|17592.48|17512.48|17587.76|17507.76|17592.83|17512.83|17587.17|17507.17|10
1730907890000|2024-11-06 15:44:50|17585.97|17505.97|17582.12|17502.12|17585.97|17505.97|17582.05|17502.05|10
1730907900000|2024-11-06 15:45:00|17580.75|17500.75|17585.45|17505.45|17586.37|17506.37|17580.61|17500.61|10
1730907910000|2024-11-06 15:45:10|17585.18|17505.18|17593.17|17513.17|17593.17|17513.17|17585.18|17505.18|10
1730907920000|2024-11-06 15:45:20|17593.18|17513.18|17595.97|17515.97|17595.97|17515.97|17592.82|17512.82|10
1730907930000|2024-11-06 15:45:30|17595.51|17515.51|17594.25|17514.25|17595.8|17515.8|17594.11|17514.11|10
1730907940000|2024-11-06 15:45:40|17593.71|17513.71|17600.01|17520.01|17600.24|17520.24|17593.71|17513.71|10
1730907950000|2024-11-06 15:45:50|17600.67|17520.67|17598.76|17518.76|17602.88|17522.88|17598.63|17518.63|10
1730907960000|2024-11-06 15:46:00|17597.08|17517.08|17604.1|17524.1|17604.1|17524.1|17597.08|17517.08|10
1730907970000|2024-11-06 15:46:10|17604.24|17524.24|17602.17|17522.17|17605.31|17525.31|17602.17|17522.17|10
1730907980000|2024-11-06 15:46:20|17601.68|17521.68|17601.38|17521.38|17602.04|17522.04|17600.56|17520.56|10
1730907990000|2024-11-06 15:46:30|17602.1|17522.1|17612.4|17532.4|17613.15|17533.15|17602.1|17522.1|9
1730908000000|2024-11-06 15:46:40|17613.26|17533.26|17616.16|17536.16|17616.28|17536.28|17613.13|17533.13|10
1730908010000|2024-11-06 15:46:50|17616.02|17536.02|17615.64|17535.64|17616.02|17536.02|17615.51|17535.51|10
1730908020000|2024-11-06 15:47:00|17615.74|17535.74|17614.4|17534.4|17615.9|17535.9|17614.4|17534.4|10
1730908030000|2024-11-06 15:47:10|17613.41|17533.41|17615.66|17535.66|17615.66|17535.66|17613.41|17533.41|10
1730908040000|2024-11-06 15:47:20|17617.4|17537.4|17617.93|17537.93|17619.33|17539.33|17617.28|17537.28|10
1730908050000|2024-11-06 15:47:30|17617.55|17537.55|17621.11|17541.11|17621.11|17541.11|17616.45|17536.45|10
1730908060000|2024-11-06 15:47:40|17620.93|17540.93|17621.62|17541.62|17623.71|17543.71|17620.93|17540.93|10
1730908070000|2024-11-06 15:47:50|17621.51|17541.51|17624.79|17544.79|17624.99|17544.99|17620.6|17540.6|10
1730908080000|2024-11-06 15:48:00|17624.25|17544.25|17617.72|17537.72|17625.07|17545.07|17617.72|17537.72|10
1730908090000|2024-11-06 15:48:10|17617.38|17537.38|17605.65|17525.65|17617.38|17537.38|17605.65|17525.65|10
1730908100000|2024-11-06 15:48:20|17605.8|17525.8|17603.25|17523.25|17605.8|17525.8|17603.25|17523.25|10
1730908110000|2024-11-06 15:48:30|17603.95|17523.95|17605.01|17525.01|17605.53|17525.53|17603.12|17523.12|10
1730908120000|2024-11-06 15:48:40|17605.6|17525.6|17612.66|17532.66|17612.83|17532.83|17605.6|17525.6|10
1730908130000|2024-11-06 15:48:50|17612.93|17532.93|17616.65|17536.65|17616.65|17536.65|17612.93|17532.93|9
1730908140000|2024-11-06 15:49:00|17616.98|17536.98|17623.16|17543.16|17623.16|17543.16|17616.3|17536.3|10
1730908150000|2024-11-06 15:49:10|17631.52|17551.52|17636.96|17556.96|17636.96|17556.96|17631.52|17551.52|9
1730908160000|2024-11-06 15:49:20|17635|17555|17637.23|17557.23|17638.3|17558.3|17635|17555|10
1730908170000|2024-11-06 15:49:30|17637.57|17557.57|17636.58|17556.58|17637.57|17557.57|17635.93|17555.93|10
1730908180000|2024-11-06 15:49:40|17636.49|17556.49|17636.7|17556.7|17636.83|17556.83|17635.39|17555.39|10
1730908190000|2024-11-06 15:49:50|17636.93|17556.93|17635.62|17555.62|17637.1|17557.1|17635.62|17555.62|10
1730908200000|2024-11-06 15:50:00|17634.56|17554.56|17631.88|17551.88|17634.61|17554.61|17630.81|17550.81|10
1730908210000|2024-11-06 15:50:10|17631.96|17551.96|17628.46|17548.46|17632.23|17552.23|17628.34|17548.34|10
1730908220000|2024-11-06 15:50:20|17629.62|17549.62|17629.62|17549.62|17630.15|17550.15|17627.87|17547.87|10
1730908230000|2024-11-06 15:50:30|17630.14|17550.14|17627.13|17547.13|17630.14|17550.14|17627.07|17547.07|10
1730908240000|2024-11-06 15:50:40|17627.56|17547.56|17630.98|17550.98|17630.98|17550.98|17627.56|17547.56|10
1730908250000|2024-11-06 15:50:50|17630.92|17550.92|17630.71|17550.71|17630.92|17550.92|17628.49|17548.49|10
1730908260000|2024-11-06 15:51:00|17630.28|17550.28|17630.82|17550.82|17632.25|17552.25|17630.28|17550.28|10
1730908270000|2024-11-06 15:51:10|17628.48|17548.48|17623.89|17543.89|17628.86|17548.86|17623.89|17543.89|10
1730908280000|2024-11-06 15:51:20|17626.74|17546.74|17631.27|17551.27|17631.27|17551.27|17626.63|17546.63|10
1730908290000|2024-11-06 15:51:30|17631.62|17551.62|17638.88|17558.88|17638.88|17558.88|17631.62|17551.62|10
1730908300000|2024-11-06 15:51:40|17639.42|17559.42|17633.98|17553.98|17639.42|17559.42|17633.65|17553.65|9
1730908310000|2024-11-06 15:51:50|17633.78|17553.78|17639.43|17559.43|17639.43|17559.43|17633.78|17553.78|10
1730908320000|2024-11-06 15:52:00|17638.97|17558.97|17633.3|17553.3|17638.97|17558.97|17631.77|17551.77|10
1730908330000|2024-11-06 15:52:10|17633.34|17553.34|17629.83|17549.83|17633.34|17553.34|17629.83|17549.83|10
1730908340000|2024-11-06 15:52:20|17629.4|17549.4|17623.74|17543.74|17629.76|17549.76|17623.74|17543.74|10
1730908350000|2024-11-06 15:52:30|17623.05|17543.05|17622.22|17542.22|17623.05|17543.05|17621.87|17541.87|10
1730908360000|2024-11-06 15:52:40|17621.8|17541.8|17619.46|17539.46|17622.07|17542.07|17619.46|17539.46|10
1730908370000|2024-11-06 15:52:50|17619.37|17539.37|17618.93|17538.93|17619.67|17539.67|17618.66|17538.66|10
1730908380000|2024-11-06 15:53:00|17619.12|17539.12|17615.32|17535.32|17619.12|17539.12|17615.32|17535.32|9
1730908390000|2024-11-06 15:53:10|17615.18|17535.18|17607.22|17527.22|17615.18|17535.18|17607.22|17527.22|10
1730908400000|2024-11-06 15:53:20|17606.82|17526.82|17604.81|17524.81|17606.82|17526.82|17604.6|17524.6|10
1730908410000|2024-11-06 15:53:30|17604.58|17524.58|17604.71|17524.71|17605.12|17525.12|17604.2|17524.2|10
1730908420000|2024-11-06 15:53:40|17603.59|17523.59|17600.84|17520.84|17603.59|17523.59|17600.83|17520.83|10
1730908430000|2024-11-06 15:53:50|17601.66|17521.66|17601.27|17521.27|17601.66|17521.66|17600.62|17520.62|9
1730908440000|2024-11-06 15:54:00|17601.21|17521.21|17601.69|17521.69|17601.76|17521.76|17601.1|17521.1|10
1730908450000|2024-11-06 15:54:10|17601.56|17521.56|17597.6|17517.6|17602.17|17522.17|17597.6|17517.6|10
1730908460000|2024-11-06 15:54:20|17597.45|17517.45|17600.54|17520.54|17600.55|17520.55|17597.33|17517.33|10
1730908470000|2024-11-06 15:54:30|17601.06|17521.06|17609.04|17529.04|17609.33|17529.33|17601.06|17521.06|10
1730908480000|2024-11-06 15:54:40|17609.4|17529.4|17612.18|17532.18|17612.18|17532.18|17609.34|17529.34|10
1730908490000|2024-11-06 15:54:50|17611.65|17531.65|17610.9|17530.9|17611.65|17531.65|17609.66|17529.66|10
1730908500000|2024-11-06 15:55:00|17610.8|17530.8|17611.81|17531.81|17611.81|17531.81|17609.13|17529.13|9
1730908510000|2024-11-06 15:55:10|17612.65|17532.65|17612.12|17532.12|17614.07|17534.07|17612.12|17532.12|10
1730908520000|2024-11-06 15:55:20|17612.23|17532.23|17615.05|17535.05|17615.66|17535.66|17612.04|17532.04|9
1730908530000|2024-11-06 15:55:30|17615.39|17535.39|17612.68|17532.68|17615.39|17535.39|17611.93|17531.93|10
1730908540000|2024-11-06 15:55:40|17612.92|17532.92|17609.13|17529.13|17612.92|17532.92|17609.13|17529.13|10
1730908550000|2024-11-06 15:55:50|17609.02|17529.02|17606.61|17526.61|17609.02|17529.02|17606.27|17526.27|10
1730908560000|2024-11-06 15:56:00|17605.96|17525.96|17604.55|17524.55|17605.96|17525.96|17603.49|17523.49|10
1730908570000|2024-11-06 15:56:10|17604.11|17524.11|17605.79|17525.79|17605.87|17525.87|17604.11|17524.11|10
1730908580000|2024-11-06 15:56:20|17605.93|17525.93|17604.94|17524.94|17605.93|17525.93|17604.76|17524.76|10
1730908590000|2024-11-06 15:56:30|17605.32|17525.32|17602.98|17522.98|17605.32|17525.32|17602.47|17522.47|10
1730908600000|2024-11-06 15:56:40|17602.97|17522.97|17604.73|17524.73|17604.73|17524.73|17602.56|17522.56|10
1730908610000|2024-11-06 15:56:50|17604.06|17524.06|17602.9|17522.9|17604.06|17524.06|17602.2|17522.2|10
1730908620000|2024-11-06 15:57:00|17602.96|17522.96|17611.02|17531.02|17611.02|17531.02|17602.96|17522.96|10
1730908630000|2024-11-06 15:57:10|17610.96|17530.96|17615.44|17535.44|17615.44|17535.44|17610.96|17530.96|10
1730908640000|2024-11-06 15:57:20|17615.55|17535.55|17613.74|17533.74|17616.46|17536.46|17613.74|17533.74|10
1730908650000|2024-11-06 15:57:30|17613.43|17533.43|17614.58|17534.58|17616.77|17536.77|17613.43|17533.43|10
1730908660000|2024-11-06 15:57:40|17614.34|17534.34|17615.87|17535.87|17615.88|17535.88|17613.8|17533.8|10
1730908670000|2024-11-06 15:57:50|17616.32|17536.32|17613.83|17533.83|17616.67|17536.67|17613.83|17533.83|9
1730908680000|2024-11-06 15:58:00|17614.08|17534.08|17613.84|17533.84|17614.08|17534.08|17612.53|17532.53|9
1730908690000|2024-11-06 15:58:10|17614.97|17534.97|17619.96|17539.96|17619.96|17539.96|17614.83|17534.83|10
1730908700000|2024-11-06 15:58:20|17620.11|17540.11|17618.45|17538.45|17620.11|17540.11|17618.45|17538.45|10
1730908710000|2024-11-06 15:58:30|17621.18|17541.18|17624.21|17544.21|17624.21|17544.21|17621.18|17541.18|10
1730908720000|2024-11-06 15:58:40|17624.82|17544.82|17626.67|17546.67|17626.67|17546.67|17624.82|17544.82|9
1730908730000|2024-11-06 15:58:50|17626.06|17546.06|17624.36|17544.36|17626.18|17546.18|17623.95|17543.95|10
1730908740000|2024-11-06 15:59:00|17624.46|17544.46|17622.13|17542.13|17624.58|17544.58|17622.13|17542.13|10
1730908750000|2024-11-06 15:59:10|17619.62|17539.62|17613.98|17533.98|17619.62|17539.62|17613.56|17533.56|10
1730908760000|2024-11-06 15:59:20|17614.33|17534.33|17612.56|17532.56|17614.33|17534.33|17612.55|17532.55|10
1730908770000|2024-11-06 15:59:30|17612.41|17532.41|17608.61|17528.61|17612.43|17532.43|17608.61|17528.61|10
1730908780000|2024-11-06 15:59:40|17607.89|17527.89|17599.61|17519.61|17607.89|17527.89|17598.61|17518.61|10
1730908790000|2024-11-06 15:59:50|17597.6|17517.6|17595.45|17515.45|17597.6|17517.6|17595.08|17515.08|10
1730908800000|2024-11-06 16:00:00|17595.27|17515.27|17592.27|17512.27|17595.4|17515.4|17592.27|17512.27|10
1730908810000|2024-11-06 16:00:10|17592.41|17512.41|17590.2|17510.2|17592.52|17512.52|17590.2|17510.2|9
1730908820000|2024-11-06 16:00:20|17588.69|17508.69|17587.61|17507.61|17588.69|17508.69|17584.85|17504.85|10
1730908830000|2024-11-06 16:00:30|17587.83|17507.83|17593.93|17513.93|17594.17|17514.17|17587.83|17507.83|10
1730908840000|2024-11-06 16:00:40|17593.95|17513.95|17594.27|17514.27|17594.98|17514.98|17593.66|17513.66|10
1730908850000|2024-11-06 16:00:50|17595.04|17515.04|17596.21|17516.21|17596.83|17516.83|17595.04|17515.04|9
1730908860000|2024-11-06 16:01:00|17596.59|17516.59|17596.45|17516.45|17596.87|17516.87|17594.76|17514.76|10
1730908870000|2024-11-06 16:01:10|17596|17516|17594.44|17514.44|17596|17516|17591.2|17511.2|10
1730908880000|2024-11-06 16:01:20|17593.93|17513.93|17591.7|17511.7|17593.93|17513.93|17591.54|17511.54|9
1730908890000|2024-11-06 16:01:30|17591.16|17511.16|17593.3|17513.3|17593.3|17513.3|17591.16|17511.16|10
1730908900000|2024-11-06 16:01:40|17593.34|17513.34|17598.26|17518.26|17598.26|17518.26|17593.34|17513.34|10
1730908910000|2024-11-06 16:01:50|17598.43|17518.43|17598.95|17518.95|17599.71|17519.71|17598.43|17518.43|10
1730908920000|2024-11-06 16:02:00|17599.17|17519.17|17592.84|17512.84|17599.17|17519.17|17592.84|17512.84|10
1730908930000|2024-11-06 16:02:10|17592.75|17512.75|17589.24|17509.24|17592.75|17512.75|17588.41|17508.41|10
1730908940000|2024-11-06 16:02:20|17589.92|17509.92|17588.66|17508.66|17591.36|17511.36|17586.55|17506.55|10
1730908950000|2024-11-06 16:02:30|17588.42|17508.42|17599.94|17519.94|17599.94|17519.94|17588.42|17508.42|10
1730908960000|2024-11-06 16:02:40|17601.24|17521.24|17607.93|17527.93|17607.93|17527.93|17601.24|17521.24|10
1730908970000|2024-11-06 16:02:50|17607.98|17527.98|17617.26|17537.26|17617.26|17537.26|17607.98|17527.98|10
1730908980000|2024-11-06 16:03:00|17617.86|17537.86|17623.03|17543.03|17623.03|17543.03|17617.86|17537.86|10
1730908990000|2024-11-06 16:03:10|17624.42|17544.42|17632.37|17552.37|17632.37|17552.37|17624.42|17544.42|10
1730909000000|2024-11-06 16:03:20|17631.9|17551.9|17628.67|17548.67|17632.73|17552.73|17628.67|17548.67|10
1730909010000|2024-11-06 16:03:30|17628.11|17548.11|17627.7|17547.7|17628.32|17548.32|17626.42|17546.42|10
1730909020000|2024-11-06 16:03:40|17627.29|17547.29|17629.7|17549.7|17629.7|17549.7|17627.19|17547.19|10
1730909030000|2024-11-06 16:03:50|17630.06|17550.06|17630.37|17550.37|17630.65|17550.65|17629.8|17549.8|10
1730909040000|2024-11-06 16:04:00|17629.7|17549.7|17622.16|17542.16|17629.75|17549.75|17621.96|17541.96|9
1730909050000|2024-11-06 16:04:10|17619.94|17539.94|17615.79|17535.79|17619.94|17539.94|17615.79|17535.79|9
1730909060000|2024-11-06 16:04:20|17615.61|17535.61|17614.01|17534.01|17615.75|17535.75|17614.01|17534.01|10
1730909070000|2024-11-06 16:04:30|17613.88|17533.88|17619.59|17539.59|17619.69|17539.69|17613.88|17533.88|10
1730909080000|2024-11-06 16:04:40|17619.34|17539.34|17611.04|17531.04|17619.34|17539.34|17611.04|17531.04|10
1730909090000|2024-11-06 16:04:50|17610.47|17530.47|17609.09|17529.09|17613.21|17533.21|17609.09|17529.09|10
1730909100000|2024-11-06 16:05:00|17609.32|17529.32|17602.76|17522.76|17609.32|17529.32|17602.76|17522.76|10
1730909110000|2024-11-06 16:05:10|17601.87|17521.87|17597.9|17517.9|17601.87|17521.87|17597.05|17517.05|10
1730909120000|2024-11-06 16:05:20|17598.33|17518.33|17599.92|17519.92|17600.35|17520.35|17598.33|17518.33|10
1730909130000|2024-11-06 16:05:30|17598.85|17518.85|17600.88|17520.88|17600.92|17520.92|17598.85|17518.85|10
1730909140000|2024-11-06 16:05:40|17600.81|17520.81|17604.1|17524.1|17604.29|17524.29|17600.29|17520.29|10
1730909150000|2024-11-06 16:05:50|17604.38|17524.38|17602.97|17522.97|17604.38|17524.38|17602.79|17522.79|10
1730909160000|2024-11-06 16:06:00|17603.08|17523.08|17605.3|17525.3|17606.38|17526.38|17601.86|17521.86|10
1730909170000|2024-11-06 16:06:10|17604.57|17524.57|17601|17521|17604.57|17524.57|17601|17521|10
1730909180000|2024-11-06 16:06:20|17600.23|17520.23|17600.8|17520.8|17601.08|17521.08|17599.36|17519.36|10
1730909190000|2024-11-06 16:06:30|17600.7|17520.7|17599.62|17519.62|17600.7|17520.7|17599.62|17519.62|10
1730909200000|2024-11-06 16:06:40|17598.97|17518.97|17598.02|17518.02|17600.09|17520.09|17598.02|17518.02|10
1730909210000|2024-11-06 16:06:50|17597.38|17517.38|17591.16|17511.16|17597.38|17517.38|17591.16|17511.16|10
1730909220000|2024-11-06 16:07:00|17590.3|17510.3|17583.75|17503.75|17590.88|17510.88|17583.46|17503.46|8
1730909230000|2024-11-06 16:07:10|17583.26|17503.26|17579.79|17499.79|17583.26|17503.26|17579.79|17499.79|10
1730909240000|2024-11-06 16:07:20|17578.83|17498.83|17580.39|17500.39|17580.89|17500.89|17578.17|17498.17|10
1730909250000|2024-11-06 16:07:30|17580.81|17500.81|17579.92|17499.92|17580.92|17500.92|17579.42|17499.42|10
1730909260000|2024-11-06 16:07:40|17578.73|17498.73|17576.69|17496.69|17578.73|17498.73|17576.2|17496.2|10
1730909270000|2024-11-06 16:07:50|17576.99|17496.99|17575.49|17495.49|17577.41|17497.41|17575.4|17495.4|9
1730909280000|2024-11-06 16:08:00|17575.44|17495.44|17577.62|17497.62|17578.5|17498.5|17575.36|17495.36|10
1730909290000|2024-11-06 16:08:10|17576.88|17496.88|17576.39|17496.39|17577.64|17497.64|17576.39|17496.39|9
1730909300000|2024-11-06 16:08:20|17576.9|17496.9|17575.72|17495.72|17577.21|17497.21|17575.72|17495.72|10
1730909310000|2024-11-06 16:08:30|17576.33|17496.33|17568.77|17488.77|17576.33|17496.33|17568.77|17488.77|10
1730909320000|2024-11-06 16:08:40|17568.8|17488.8|17567.39|17487.39|17568.8|17488.8|17566.34|17486.34|10
1730909330000|2024-11-06 16:08:50|17566.2|17486.2|17568.67|17488.67|17568.67|17488.67|17566.16|17486.16|10
1730909340000|2024-11-06 16:09:00|17568.79|17488.79|17580.25|17500.25|17580.41|17500.41|17568.79|17488.79|10
1730909350000|2024-11-06 16:09:10|17580.16|17500.16|17584.15|17504.15|17584.26|17504.26|17580.16|17500.16|10
1730909360000|2024-11-06 16:09:20|17585.4|17505.4|17587.96|17507.96|17588.29|17508.29|17585.4|17505.4|10
1730909370000|2024-11-06 16:09:30|17590.46|17510.46|17586.96|17506.96|17591.38|17511.38|17586.96|17506.96|10
1730909380000|2024-11-06 16:09:40|17586.9|17506.9|17570.84|17490.84|17586.9|17506.9|17570.84|17490.84|10
1730909390000|2024-11-06 16:09:50|17571.6|17491.6|17573.65|17493.65|17574.38|17494.38|17571.49|17491.49|10
1730909400000|2024-11-06 16:10:00|17572.39|17492.39|17574.37|17494.37|17575.79|17495.79|17571.21|17491.21|10
1730909410000|2024-11-06 16:10:10|17573.51|17493.51|17576.6|17496.6|17577.16|17497.16|17573.51|17493.51|10
1730909420000|2024-11-06 16:10:20|17576.18|17496.18|17575.69|17495.69|17576.56|17496.56|17574.75|17494.75|10
1730909430000|2024-11-06 16:10:30|17576.07|17496.07|17577.97|17497.97|17577.97|17497.97|17576.07|17496.07|10
1730909440000|2024-11-06 16:10:40|17578.1|17498.1|17583.08|17503.08|17583.13|17503.13|17578.1|17498.1|10
1730909450000|2024-11-06 16:10:50|17583.12|17503.12|17587.77|17507.77|17587.77|17507.77|17582.36|17502.36|10
1730909460000|2024-11-06 16:11:00|17588.14|17508.14|17591.45|17511.45|17591.45|17511.45|17588.14|17508.14|10
1730909470000|2024-11-06 16:11:10|17590.89|17510.89|17592.74|17512.74|17592.74|17512.74|17590.53|17510.53|10
1730909480000|2024-11-06 16:11:20|17593.05|17513.05|17594.52|17514.52|17595.13|17515.13|17593.05|17513.05|9
1730909490000|2024-11-06 16:11:30|17594.53|17514.53|17594.22|17514.22|17595.66|17515.66|17594.07|17514.07|10
1730909500000|2024-11-06 16:11:40|17594.7|17514.7|17593.74|17513.74|17594.75|17514.75|17593.74|17513.74|10
1730909510000|2024-11-06 16:11:50|17593.19|17513.19|17595.52|17515.52|17595.52|17515.52|17592|17512|10
1730909520000|2024-11-06 16:12:00|17595.81|17515.81|17595.5|17515.5|17596.04|17516.04|17594.8|17514.8|9
1730909530000|2024-11-06 16:12:10|17595.82|17515.82|17598.88|17518.88|17599.87|17519.87|17595.82|17515.82|10
1730909540000|2024-11-06 16:12:20|17599.4|17519.4|17600.47|17520.47|17600.94|17520.94|17599.24|17519.24|10
1730909550000|2024-11-06 16:12:30|17601.04|17521.04|17601.62|17521.62|17602.43|17522.43|17601.04|17521.04|10
1730909560000|2024-11-06 16:12:40|17601.67|17521.67|17604.39|17524.39|17604.8|17524.8|17601.63|17521.63|10
1730909570000|2024-11-06 16:12:50|17604.46|17524.46|17603.29|17523.29|17604.5|17524.5|17603.29|17523.29|10
1730909580000|2024-11-06 16:13:00|17603.94|17523.94|17601.5|17521.5|17603.94|17523.94|17601.38|17521.38|10
1730909590000|2024-11-06 16:13:10|17601.4|17521.4|17597.13|17517.13|17601.55|17521.55|17597.13|17517.13|9
1730909600000|2024-11-06 16:13:20|17597.55|17517.55|17600.18|17520.18|17600.53|17520.53|17597.55|17517.55|10
1730909610000|2024-11-06 16:13:30|17600.21|17520.21|17599.59|17519.59|17601.75|17521.75|17599.59|17519.59|10
1730909620000|2024-11-06 16:13:40|17599.83|17519.83|17598.45|17518.45|17599.83|17519.83|17597.6|17517.6|10
1730909630000|2024-11-06 16:13:50|17598.62|17518.62|17600.34|17520.34|17600.34|17520.34|17598.62|17518.62|9
1730909640000|2024-11-06 16:14:00|17599.5|17519.5|17600.88|17520.88|17600.88|17520.88|17599.39|17519.39|9
1730909650000|2024-11-06 16:14:10|17600.77|17520.77|17600.3|17520.3|17602.29|17522.29|17600.3|17520.3|10
1730909660000|2024-11-06 16:14:20|17599.76|17519.76|17592.35|17512.35|17600.52|17520.52|17592.35|17512.35|10
1730909670000|2024-11-06 16:14:30|17592.3|17512.3|17592.96|17512.96|17593.02|17513.02|17592.2|17512.2|10
1730909680000|2024-11-06 16:14:40|17594.14|17514.14|17601.03|17521.03|17601.03|17521.03|17594.14|17514.14|10
1730909690000|2024-11-06 16:14:50|17601.31|17521.31|17607.71|17527.71|17607.71|17527.71|17601.31|17521.31|10
1730909700000|2024-11-06 16:15:00|17609.91|17529.91|17615.5|17535.5|17616.16|17536.16|17609.91|17529.91|10
1730909710000|2024-11-06 16:15:10|17615|17535|17615.62|17535.62|17619.44|17539.44|17615|17535|10
1730909720000|2024-11-06 16:15:20|17615.65|17535.65|17614.79|17534.79|17616.59|17536.59|17614.79|17534.79|10
1730909730000|2024-11-06 16:15:30|17614.59|17534.59|17623.01|17543.01|17623.01|17543.01|17614.59|17534.59|10
1730909740000|2024-11-06 16:15:40|17623.85|17543.85|17624.76|17544.76|17624.76|17544.76|17623.85|17543.85|8
1730909750000|2024-11-06 16:15:50|17625.34|17545.34|17622.42|17542.42|17626.07|17546.07|17622.27|17542.27|10
1730909760000|2024-11-06 16:16:00|17622.26|17542.26|17620.04|17540.04|17622.45|17542.45|17620.04|17540.04|10
1730909770000|2024-11-06 16:16:10|17619.1|17539.1|17617.66|17537.66|17619.76|17539.76|17615.79|17535.79|9
1730909780000|2024-11-06 16:16:20|17619.06|17539.06|17616.99|17536.99|17619.06|17539.06|17615.83|17535.83|10
1730909790000|2024-11-06 16:16:30|17616.95|17536.95|17615.89|17535.89|17616.95|17536.95|17614.94|17534.94|10
1730909800000|2024-11-06 16:16:40|17614.96|17534.96|17613|17533|17614.96|17534.96|17611.62|17531.62|10
1730909810000|2024-11-06 16:16:50|17612.42|17532.42|17606.62|17526.62|17612.42|17532.42|17606.62|17526.62|10
1730909820000|2024-11-06 16:17:00|17606.68|17526.68|17604.21|17524.21|17606.68|17526.68|17604.21|17524.21|10
1730909830000|2024-11-06 16:17:10|17604.13|17524.13|17603.52|17523.52|17604.87|17524.87|17603.52|17523.52|10
1730909840000|2024-11-06 16:17:20|17602.77|17522.77|17597.39|17517.39|17602.99|17522.99|17597.39|17517.39|10
1730909850000|2024-11-06 16:17:30|17596.9|17516.9|17591.81|17511.81|17596.9|17516.9|17591.81|17511.81|10
1730909860000|2024-11-06 16:17:40|17590.93|17510.93|17588.97|17508.97|17590.93|17510.93|17587.46|17507.46|10
1730909870000|2024-11-06 16:17:50|17588.92|17508.92|17588.83|17508.83|17589.37|17509.37|17588.23|17508.23|10
1730909880000|2024-11-06 16:18:00|17588.3|17508.3|17591.91|17511.91|17591.91|17511.91|17588.15|17508.15|10
1730909890000|2024-11-06 16:18:10|17592.26|17512.26|17592.91|17512.91|17593.24|17513.24|17592.07|17512.07|9
1730909900000|2024-11-06 16:18:20|17593.58|17513.58|17592.04|17512.04|17593.61|17513.61|17592.04|17512.04|10
1730909910000|2024-11-06 16:18:30|17591.65|17511.65|17589.02|17509.02|17591.65|17511.65|17588.74|17508.74|10
1730909920000|2024-11-06 16:18:40|17588.69|17508.69|17588.56|17508.56|17589.96|17509.96|17588.56|17508.56|10
1730909930000|2024-11-06 16:18:50|17588.6|17508.6|17586.85|17506.85|17588.67|17508.67|17586.35|17506.35|10
1730909940000|2024-11-06 16:19:00|17587.64|17507.64|17590.6|17510.6|17590.6|17510.6|17587.44|17507.44|9
1730909950000|2024-11-06 16:19:10|17590.59|17510.59|17592.51|17512.51|17592.51|17512.51|17590.01|17510.01|10
1730909960000|2024-11-06 16:19:20|17592.72|17512.72|17591.25|17511.25|17593.4|17513.4|17591.19|17511.19|10
1730909970000|2024-11-06 16:19:30|17590.94|17510.94|17584.75|17504.75|17590.94|17510.94|17584.75|17504.75|10
1730909980000|2024-11-06 16:19:40|17573.52|17493.52|17572.12|17492.12|17573.52|17493.52|17572.12|17492.12|9
1730909990000|2024-11-06 16:19:50|17571.83|17491.83|17578.49|17498.49|17578.49|17498.49|17571.83|17491.83|10
1730910000000|2024-11-06 16:20:00|17578.85|17498.85|17581.53|17501.53|17581.8|17501.8|17578.85|17498.85|10
1730910010000|2024-11-06 16:20:10|17581.04|17501.04|17585.29|17505.29|17589|17509|17580.8|17500.8|10
1730910020000|2024-11-06 16:20:20|17585.06|17505.06|17580.1|17500.1|17585.06|17505.06|17579.93|17499.93|10
1730910030000|2024-11-06 16:20:30|17579.76|17499.76|17579|17499|17580.14|17500.14|17578.85|17498.85|10
1730910040000|2024-11-06 16:20:40|17579.03|17499.03|17579.56|17499.56|17579.96|17499.96|17578.89|17498.89|10
1730910050000|2024-11-06 16:20:50|17579.29|17499.29|17575.65|17495.65|17579.29|17499.29|17575.65|17495.65|10
1730910060000|2024-11-06 16:21:00|17574.45|17494.45|17574.56|17494.56|17576.58|17496.58|17573.99|17493.99|10
1730910070000|2024-11-06 16:21:10|17574.62|17494.62|17570.65|17490.65|17574.62|17494.62|17570.65|17490.65|9
1730910080000|2024-11-06 16:21:20|17569.42|17489.42|17568.38|17488.38|17569.42|17489.42|17565.37|17485.37|10
1730910090000|2024-11-06 16:21:30|17569.52|17489.52|17573.3|17493.3|17573.3|17493.3|17569.32|17489.32|10
1730910100000|2024-11-06 16:21:40|17573.43|17493.43|17576.85|17496.85|17576.85|17496.85|17573.43|17493.43|10
1730910110000|2024-11-06 16:21:50|17577.99|17497.99|17576.44|17496.44|17578.33|17498.33|17576.44|17496.44|9
1730910120000|2024-11-06 16:22:00|17575.68|17495.68|17571|17491|17575.68|17495.68|17571|17491|10
1730910130000|2024-11-06 16:22:10|17570.7|17490.7|17567.41|17487.41|17570.7|17490.7|17567.41|17487.41|10
1730910140000|2024-11-06 16:22:20|17566.46|17486.46|17564.21|17484.21|17567.16|17487.16|17563.8|17483.8|10
1730910150000|2024-11-06 16:22:30|17564.18|17484.18|17564.37|17484.37|17565.42|17485.42|17564.18|17484.18|10
1730910160000|2024-11-06 16:22:40|17564.42|17484.42|17562.65|17482.65|17564.74|17484.74|17562.64|17482.64|10
1730910170000|2024-11-06 16:22:50|17562.57|17482.57|17560.7|17480.7|17562.96|17482.96|17560.7|17480.7|10
1730910180000|2024-11-06 16:23:00|17560.65|17480.65|17554.43|17474.43|17560.65|17480.65|17554.43|17474.43|10
1730910190000|2024-11-06 16:23:10|17544.3|17464.3|17546.75|17466.75|17547.05|17467.05|17543.17|17463.17|10
1730910200000|2024-11-06 16:23:20|17546.6|17466.6|17545.15|17465.15|17546.85|17466.85|17545.15|17465.15|10
1730910210000|2024-11-06 16:23:30|17545.3|17465.3|17545.36|17465.36|17545.61|17465.61|17544.08|17464.08|9
1730910220000|2024-11-06 16:23:40|17540.4|17460.4|17540.97|17460.97|17542.85|17462.85|17540.4|17460.4|10
1730910230000|2024-11-06 16:23:50|17540|17460|17538.78|17458.78|17540.27|17460.27|17538.78|17458.78|10
1730910240000|2024-11-06 16:24:00|17538.81|17458.81|17540.74|17460.74|17540.74|17460.74|17538.33|17458.33|10
1730910250000|2024-11-06 16:24:10|17540.8|17460.8|17545.04|17465.04|17545.89|17465.89|17540.8|17460.8|10
1730910260000|2024-11-06 16:24:20|17544.83|17464.83|17550.48|17470.48|17550.48|17470.48|17544.74|17464.74|10
1730910270000|2024-11-06 16:24:30|17550.87|17470.87|17555.36|17475.36|17556.4|17476.4|17550.81|17470.81|10
1730910280000|2024-11-06 16:24:40|17555.29|17475.29|17542.64|17462.64|17555.58|17475.58|17542.64|17462.64|10
1730910290000|2024-11-06 16:24:50|17538.6|17458.6|17539.03|17459.03|17539.03|17459.03|17538.08|17458.08|10
1730910300000|2024-11-06 16:25:00|17539.62|17459.62|17542.12|17462.12|17542.26|17462.26|17539.62|17459.62|10
1730910310000|2024-11-06 16:25:10|17541.68|17461.68|17532.91|17452.91|17541.68|17461.68|17531.76|17451.76|10
1730910320000|2024-11-06 16:25:20|17533.2|17453.2|17536.24|17456.24|17536.24|17456.24|17533.2|17453.2|10
1730910330000|2024-11-06 16:25:30|17537.02|17457.02|17548.3|17468.3|17548.73|17468.73|17537.02|17457.02|10
1730910340000|2024-11-06 16:25:40|17548.06|17468.06|17548.38|17468.38|17550.09|17470.09|17547.9|17467.9|10
1730910350000|2024-11-06 16:25:50|17548.37|17468.37|17548.17|17468.17|17549.37|17469.37|17548.17|17468.17|9
1730910360000|2024-11-06 16:26:00|17548.38|17468.38|17551.81|17471.81|17551.81|17471.81|17548.2|17468.2|10
1730910370000|2024-11-06 16:26:10|17553.1|17473.1|17558.3|17478.3|17558.3|17478.3|17553.1|17473.1|9
1730910380000|2024-11-06 16:26:20|17558.54|17478.54|17562.66|17482.66|17563.21|17483.21|17558.54|17478.54|8
1730910390000|2024-11-06 16:26:30|17560.96|17480.96|17564.7|17484.7|17564.7|17484.7|17560.69|17480.69|10
1730910400000|2024-11-06 16:26:40|17565.28|17485.28|17565.63|17485.63|17565.85|17485.85|17564.06|17484.06|10
1730910410000|2024-11-06 16:26:50|17565.64|17485.64|17568.49|17488.49|17568.49|17488.49|17565.64|17485.64|10
1730910420000|2024-11-06 16:27:00|17568.53|17488.53|17571.29|17491.29|17571.29|17491.29|17567.9|17487.9|10
1730910430000|2024-11-06 16:27:10|17571.98|17491.98|17571.39|17491.39|17571.98|17491.98|17570.15|17490.15|10
1730910440000|2024-11-06 16:27:20|17572.26|17492.26|17577.72|17497.72|17578.21|17498.21|17572.26|17492.26|10
1730910450000|2024-11-06 16:27:30|17576.18|17496.18|17575.6|17495.6|17576.99|17496.99|17575.28|17495.28|8
1730910460000|2024-11-06 16:27:40|17575.64|17495.64|17576.63|17496.63|17576.63|17496.63|17575.36|17495.36|10
1730910470000|2024-11-06 16:27:50|17576.15|17496.15|17582.95|17502.95|17582.95|17502.95|17576.15|17496.15|10
1730910480000|2024-11-06 16:28:00|17582.72|17502.72|17588.88|17508.88|17588.88|17508.88|17582.72|17502.72|10
1730910490000|2024-11-06 16:28:10|17588.58|17508.58|17592.67|17512.67|17592.67|17512.67|17588.58|17508.58|10
1730910500000|2024-11-06 16:28:20|17592.43|17512.43|17593.56|17513.56|17594.19|17514.19|17592.43|17512.43|10
1730910510000|2024-11-06 16:28:30|17593.3|17513.3|17594.24|17514.24|17595.08|17515.08|17593.26|17513.26|10
1730910520000|2024-11-06 16:28:40|17594.16|17514.16|17592.56|17512.56|17594.65|17514.65|17592.34|17512.34|8
1730910530000|2024-11-06 16:28:50|17592.55|17512.55|17595.56|17515.56|17595.56|17515.56|17592.19|17512.19|10
1730910540000|2024-11-06 16:29:00|17595.34|17515.34|17595.36|17515.36|17595.37|17515.37|17594.85|17514.85|10
1730910550000|2024-11-06 16:29:10|17595.29|17515.29|17592|17512|17595.29|17515.29|17591.2|17511.2|10
1730910560000|2024-11-06 16:29:20|17591.87|17511.87|17593.2|17513.2|17593.2|17513.2|17591.54|17511.54|10
1730910570000|2024-11-06 16:29:30|17592.42|17512.42|17593|17513|17594.04|17514.04|17592.42|17512.42|9
1730910580000|2024-11-06 16:29:40|17593.22|17513.22|17596.94|17516.94|17598.44|17518.44|17591.78|17511.78|10
1730910590000|2024-11-06 16:29:50|17596.31|17516.31|17592.44|17512.44|17596.65|17516.65|17592.44|17512.44|10
1730910600000|2024-11-06 16:30:00|17592.47|17512.47|17607.03|17527.03|17607.03|17527.03|17592.47|17512.47|10
1730910610000|2024-11-06 16:30:10|17608.92|17528.92|17613.23|17533.23|17613.23|17533.23|17608.92|17528.92|10
1730910620000|2024-11-06 16:30:20|17613.49|17533.49|17613.42|17533.42|17613.55|17533.55|17612.64|17532.64|10
1730910630000|2024-11-06 16:30:30|17613.79|17533.79|17610.05|17530.05|17613.79|17533.79|17610.05|17530.05|10
1730910640000|2024-11-06 16:30:40|17610.27|17530.27|17608.07|17528.07|17610.75|17530.75|17608.07|17528.07|10
1730910650000|2024-11-06 16:30:50|17607.44|17527.44|17607.68|17527.68|17608.57|17528.57|17605.95|17525.95|10
1730910660000|2024-11-06 16:31:00|17607.33|17527.33|17604.88|17524.88|17607.64|17527.64|17604.88|17524.88|10
1730910670000|2024-11-06 16:31:10|17604.81|17524.81|17603.66|17523.66|17604.89|17524.89|17602.9|17522.9|10
1730910680000|2024-11-06 16:31:20|17603.49|17523.49|17597.68|17517.68|17603.62|17523.62|17597.68|17517.68|10
1730910690000|2024-11-06 16:31:30|17597.73|17517.73|17597.41|17517.41|17597.73|17517.73|17597.06|17517.06|10
1730910700000|2024-11-06 16:31:40|17596.7|17516.7|17599.24|17519.24|17599.24|17519.24|17596.64|17516.64|10
1730910710000|2024-11-06 16:31:50|17595.84|17515.84|17591.62|17511.62|17595.84|17515.84|17591.47|17511.47|8
1730910720000|2024-11-06 16:32:00|17592.25|17512.25|17593.89|17513.89|17593.89|17513.89|17591.84|17511.84|10
1730910730000|2024-11-06 16:32:10|17593.49|17513.49|17593.82|17513.82|17594.55|17514.55|17593.29|17513.29|10
1730910740000|2024-11-06 16:32:20|17594.23|17514.23|17595.05|17515.05|17595.63|17515.63|17593.93|17513.93|10
1730910750000|2024-11-06 16:32:30|17594.59|17514.59|17595.58|17515.58|17596.1|17516.1|17594.59|17514.59|10
1730910760000|2024-11-06 16:32:40|17597.1|17517.1|17598.29|17518.29|17598.36|17518.36|17597.1|17517.1|10
1730910770000|2024-11-06 16:32:50|17598.23|17518.23|17598.81|17518.81|17598.81|17518.81|17597.57|17517.57|9
1730910780000|2024-11-06 16:33:00|17599.46|17519.46|17597.01|17517.01|17600.36|17520.36|17597.01|17517.01|10
1730910790000|2024-11-06 16:33:10|17596.79|17516.79|17595.81|17515.81|17597.32|17517.32|17595.81|17515.81|9
1730910800000|2024-11-06 16:33:20|17595.71|17515.71|17589.48|17509.48|17597.88|17517.88|17589.48|17509.48|10
1730910810000|2024-11-06 16:33:30|17589.97|17509.97|17591.52|17511.52|17591.52|17511.52|17589.73|17509.73|10
1730910820000|2024-11-06 16:33:40|17592.33|17512.33|17591.17|17511.17|17592.74|17512.74|17591.17|17511.17|10
1730910830000|2024-11-06 16:33:50|17590.69|17510.69|17586.95|17506.95|17590.69|17510.69|17586.95|17506.95|10
1730910840000|2024-11-06 16:34:00|17587.27|17507.27|17588.98|17508.98|17589.22|17509.22|17586.39|17506.39|10
1730910850000|2024-11-06 16:34:10|17588.25|17508.25|17589.56|17509.56|17589.56|17509.56|17587.9|17507.9|10
1730910860000|2024-11-06 16:34:20|17589.45|17509.45|17592.36|17512.36|17592.7|17512.7|17589.45|17509.45|10
1730910870000|2024-11-06 16:34:30|17590.98|17510.98|17593.48|17513.48|17593.48|17513.48|17590.85|17510.85|10
1730910880000|2024-11-06 16:34:40|17593.49|17513.49|17597.68|17517.68|17598.04|17518.04|17593.49|17513.49|10
1730910890000|2024-11-06 16:34:50|17597.62|17517.62|17597.75|17517.75|17597.81|17517.81|17597.3|17517.3|10
1730910900000|2024-11-06 16:35:00|17597.89|17517.89|17597.78|17517.78|17598.07|17518.07|17596.6|17516.6|10
1730910910000|2024-11-06 16:35:10|17597.49|17517.49|17594.17|17514.17|17597.49|17517.49|17594.17|17514.17|10
1730910920000|2024-11-06 16:35:20|17592.56|17512.56|17591.54|17511.54|17592.56|17512.56|17590.83|17510.83|10
1730910930000|2024-11-06 16:35:30|17591.15|17511.15|17595.35|17515.35|17596.18|17516.18|17590.88|17510.88|10
1730910940000|2024-11-06 16:35:40|17595.82|17515.82|17598.49|17518.49|17599.11|17519.11|17595.82|17515.82|10
1730910950000|2024-11-06 16:35:50|17598.4|17518.4|17604.01|17524.01|17604.01|17524.01|17598.39|17518.39|10
1730910960000|2024-11-06 16:36:00|17604.48|17524.48|17606.52|17526.52|17606.52|17526.52|17604.43|17524.43|10
1730910970000|2024-11-06 16:36:10|17606.06|17526.06|17609.78|17529.78|17609.78|17529.78|17606.06|17526.06|10
1730910980000|2024-11-06 16:36:20|17606.65|17526.65|17612.8|17532.8|17614.03|17534.03|17606.65|17526.65|10
1730910990000|2024-11-06 16:36:30|17611.98|17531.98|17618.83|17538.83|17618.83|17538.83|17611.98|17531.98|10
1730911000000|2024-11-06 16:36:40|17618.85|17538.85|17625.96|17545.96|17625.96|17545.96|17618.85|17538.85|10
1730911010000|2024-11-06 16:36:50|17626.08|17546.08|17628.74|17548.74|17628.74|17548.74|17625.74|17545.74|10
1730911020000|2024-11-06 16:37:00|17628.7|17548.7|17633.9|17553.9|17633.9|17553.9|17627.64|17547.64|10
1730911030000|2024-11-06 16:37:10|17633.54|17553.54|17632.43|17552.43|17633.95|17553.95|17632.37|17552.37|10
1730911040000|2024-11-06 16:37:20|17632.29|17552.29|17634.66|17554.66|17634.86|17554.86|17632.29|17552.29|10
1730911050000|2024-11-06 16:37:30|17634.76|17554.76|17638.48|17558.48|17638.55|17558.55|17634.76|17554.76|9
1730911060000|2024-11-06 16:37:40|17638.91|17558.91|17642.24|17562.24|17642.24|17562.24|17638.91|17558.91|10
1730911070000|2024-11-06 16:37:50|17643.35|17563.35|17645.95|17565.95|17646.68|17566.68|17643.13|17563.13|10
1730911080000|2024-11-06 16:38:00|17645.9|17565.9|17644.85|17564.85|17646.83|17566.83|17644.68|17564.68|10
1730911090000|2024-11-06 16:38:10|17645.55|17565.55|17644.53|17564.53|17646.63|17566.63|17644.36|17564.36|10
1730911100000|2024-11-06 16:38:20|17644.56|17564.56|17644.08|17564.08|17645.04|17565.04|17644.08|17564.08|9
1730911110000|2024-11-06 16:38:30|17644.74|17564.74|17645.74|17565.74|17645.74|17565.74|17644.74|17564.74|10
1730911120000|2024-11-06 16:38:40|17645.76|17565.76|17650.16|17570.16|17650.16|17570.16|17645.76|17565.76|10
1730911130000|2024-11-06 16:38:50|17649.46|17569.46|17652.04|17572.04|17652.04|17572.04|17649.46|17569.46|9
1730911140000|2024-11-06 16:39:00|17652.22|17572.22|17657.42|17577.42|17657.42|17577.42|17651.69|17571.69|10
1730911150000|2024-11-06 16:39:10|17657.37|17577.37|17656.84|17576.84|17657.37|17577.37|17656.73|17576.73|9
1730911160000|2024-11-06 16:39:20|17656.5|17576.5|17656.91|17576.91|17656.91|17576.91|17656.15|17576.15|10
1730911170000|2024-11-06 16:39:30|17657.07|17577.07|17654.91|17574.91|17657.07|17577.07|17654.91|17574.91|9
1730911180000|2024-11-06 16:39:40|17654.81|17574.81|17654.39|17574.39|17655.04|17575.04|17654.03|17574.03|9
1730911190000|2024-11-06 16:39:50|17654.23|17574.23|17654.23|17574.23|17654.23|17574.23|17653.93|17573.93|10
1730911200000|2024-11-06 16:40:00|17654.28|17574.28|17654.3|17574.3|17654.5|17574.5|17654.03|17574.03|10
1730911210000|2024-11-06 16:40:10|17654.09|17574.09|17647.5|17567.5|17654.09|17574.09|17647.5|17567.5|10
1730911220000|2024-11-06 16:40:20|17646.99|17566.99|17649.73|17569.73|17649.73|17569.73|17646.99|17566.99|10
1730911230000|2024-11-06 16:40:30|17649.58|17569.58|17651.26|17571.26|17651.6|17571.6|17649.58|17569.58|10
1730911240000|2024-11-06 16:40:40|17651.48|17571.48|17652.11|17572.11|17652.2|17572.2|17651.08|17571.08|10
1730911250000|2024-11-06 16:40:50|17651.74|17571.74|17651.87|17571.87|17652.1|17572.1|17651.03|17571.03|9
1730911260000|2024-11-06 16:41:00|17651.59|17571.59|17648.56|17568.56|17651.59|17571.59|17648.56|17568.56|10
1730911270000|2024-11-06 16:41:10|17648.22|17568.22|17643.07|17563.07|17648.22|17568.22|17643.06|17563.06|10
1730911280000|2024-11-06 16:41:20|17643|17563|17643.25|17563.25|17643.25|17563.25|17642.68|17562.68|10
1730911290000|2024-11-06 16:41:30|17644.23|17564.23|17645.35|17565.35|17645.35|17565.35|17644.23|17564.23|10
1730911300000|2024-11-06 16:41:40|17645.29|17565.29|17646.55|17566.55|17646.91|17566.91|17644.95|17564.95|10
1730911310000|2024-11-06 16:41:50|17646.29|17566.29|17650.39|17570.39|17650.39|17570.39|17646.29|17566.29|9
1730911320000|2024-11-06 16:42:00|17650.09|17570.09|17648.92|17568.92|17651.3|17571.3|17648.92|17568.92|10
1730911330000|2024-11-06 16:42:10|17648.78|17568.78|17648.32|17568.32|17649.62|17569.62|17648.32|17568.32|9
1730911340000|2024-11-06 16:42:20|17647.75|17567.75|17644.73|17564.73|17647.75|17567.75|17644.73|17564.73|10
1730911350000|2024-11-06 16:42:30|17644.67|17564.67|17649.29|17569.29|17649.29|17569.29|17644.67|17564.67|10
1730911360000|2024-11-06 16:42:40|17649.84|17569.84|17655.71|17575.71|17656.13|17576.13|17649.84|17569.84|9
1730911370000|2024-11-06 16:42:50|17655.47|17575.47|17655.42|17575.42|17655.95|17575.95|17655.42|17575.42|10
1730911380000|2024-11-06 16:43:00|17655.07|17575.07|17655.43|17575.43|17655.43|17575.43|17654.61|17574.61|10
1730911390000|2024-11-06 16:43:10|17655.51|17575.51|17647.45|17567.45|17655.51|17575.51|17647.45|17567.45|10
1730911400000|2024-11-06 16:43:20|17646.29|17566.29|17645.58|17565.58|17646.86|17566.86|17644.86|17564.86|10
1730911410000|2024-11-06 16:43:30|17644.88|17564.88|17643.16|17563.16|17644.88|17564.88|17643.04|17563.04|10
1730911420000|2024-11-06 16:43:40|17642.75|17562.75|17640.56|17560.56|17642.75|17562.75|17640.56|17560.56|9
1730911430000|2024-11-06 16:43:50|17640.42|17560.42|17638.71|17558.71|17641.1|17561.1|17638.18|17558.18|10
1730911440000|2024-11-06 16:44:00|17638.94|17558.94|17636.92|17556.92|17639.9|17559.9|17636.92|17556.92|10
1730911450000|2024-11-06 16:44:10|17635.3|17555.3|17628.95|17548.95|17637.84|17557.84|17628.95|17548.95|10
1730911460000|2024-11-06 16:44:20|17627.98|17547.98|17625.04|17545.04|17627.98|17547.98|17624.9|17544.9|10
1730911470000|2024-11-06 16:44:30|17625.15|17545.15|17620.12|17540.12|17625.15|17545.15|17620.12|17540.12|10
1730911480000|2024-11-06 16:44:40|17619.88|17539.88|17619.63|17539.63|17619.88|17539.88|17618.51|17538.51|10
1730911490000|2024-11-06 16:44:50|17619.71|17539.71|17619.98|17539.98|17620.51|17540.51|17619.71|17539.71|10
1730911500000|2024-11-06 16:45:00|17618.87|17538.87|17619.99|17539.99|17620.21|17540.21|17618.87|17538.87|10
1730911510000|2024-11-06 16:45:10|17618.36|17538.36|17618.33|17538.33|17618.36|17538.36|17616.94|17536.94|10
1730911520000|2024-11-06 16:45:20|17618.4|17538.4|17614.68|17534.68|17619.26|17539.26|17613.67|17533.67|10
1730911530000|2024-11-06 16:45:30|17615.42|17535.42|17620.49|17540.49|17620.49|17540.49|17615.42|17535.42|10
1730911540000|2024-11-06 16:45:40|17620.51|17540.51|17619.05|17539.05|17621.82|17541.82|17619.05|17539.05|10
1730911550000|2024-11-06 16:45:50|17619|17539|17609.49|17529.49|17619.47|17539.47|17609.49|17529.49|10
1730911560000|2024-11-06 16:46:00|17608.44|17528.44|17604.61|17524.61|17608.44|17528.44|17604.38|17524.38|10
1730911570000|2024-11-06 16:46:10|17604.55|17524.55|17609.39|17529.39|17609.39|17529.39|17604.02|17524.02|10
1730911580000|2024-11-06 16:46:20|17609.49|17529.49|17609.29|17529.29|17609.8|17529.8|17609.29|17529.29|10
1730911590000|2024-11-06 16:46:30|17609.3|17529.3|17609.55|17529.55|17610.04|17530.04|17608.88|17528.88|10
1730911600000|2024-11-06 16:46:40|17609.49|17529.49|17609.39|17529.39|17609.49|17529.49|17608.03|17528.03|10
1730911610000|2024-11-06 16:46:50|17609.23|17529.23|17607.97|17527.97|17609.23|17529.23|17607.97|17527.97|10
1730911620000|2024-11-06 16:47:00|17608.13|17528.13|17611.55|17531.55|17611.55|17531.55|17608.13|17528.13|10
1730911630000|2024-11-06 16:47:10|17611.3|17531.3|17611.1|17531.1|17613.56|17533.56|17611.1|17531.1|10
1730911640000|2024-11-06 16:47:20|17609.99|17529.99|17612.63|17532.63|17613.16|17533.16|17609.39|17529.39|10
1730911650000|2024-11-06 16:47:30|17612.77|17532.77|17614.79|17534.79|17614.84|17534.84|17612.6|17532.6|10
1730911660000|2024-11-06 16:47:40|17614.82|17534.82|17619.79|17539.79|17619.9|17539.9|17614.82|17534.82|10
1730911670000|2024-11-06 16:47:50|17619.73|17539.73|17622.01|17542.01|17622.01|17542.01|17619.08|17539.08|10
1730911680000|2024-11-06 16:48:00|17621.44|17541.44|17619.57|17539.57|17621.82|17541.82|17619.57|17539.57|10
1730911690000|2024-11-06 16:48:10|17619.11|17539.11|17614.32|17534.32|17619.11|17539.11|17614.32|17534.32|10
1730911700000|2024-11-06 16:48:20|17613.56|17533.56|17615.08|17535.08|17615.19|17535.19|17611.92|17531.92|10
1730911710000|2024-11-06 16:48:30|17616.4|17536.4|17627.71|17547.71|17627.71|17547.71|17616.4|17536.4|10
1730911720000|2024-11-06 16:48:40|17628.13|17548.13|17629.92|17549.92|17630.55|17550.55|17628.13|17548.13|10
1730911730000|2024-11-06 16:48:50|17630.55|17550.55|17626.79|17546.79|17630.55|17550.55|17626.58|17546.58|10
1730911740000|2024-11-06 16:49:00|17625.83|17545.83|17621.31|17541.31|17625.83|17545.83|17621.31|17541.31|10
1730911750000|2024-11-06 16:49:10|17621.38|17541.38|17621.18|17541.18|17621.89|17541.89|17620.62|17540.62|10
1730911760000|2024-11-06 16:49:20|17621.22|17541.22|17623.72|17543.72|17623.92|17543.92|17621.21|17541.21|9
1730911770000|2024-11-06 16:49:30|17624.08|17544.08|17626.82|17546.82|17627.58|17547.58|17624.08|17544.08|10
1730911780000|2024-11-06 16:49:40|17626.86|17546.86|17626.86|17546.86|17627.45|17547.45|17626.6|17546.6|10
1730911790000|2024-11-06 16:49:50|17627.8|17547.8|17627.4|17547.4|17627.8|17547.8|17627.39|17547.39|10
1730911800000|2024-11-06 16:50:00|17627.31|17547.31|17632.01|17552.01|17633.42|17553.42|17627.31|17547.31|10
1730911810000|2024-11-06 16:50:10|17631.85|17551.85|17628.86|17548.86|17632.15|17552.15|17628.86|17548.86|10
1730911820000|2024-11-06 16:50:20|17626.91|17546.91|17624.26|17544.26|17627.39|17547.39|17624.26|17544.26|10
1730911830000|2024-11-06 16:50:30|17624.43|17544.43|17624.19|17544.19|17624.74|17544.74|17623.99|17543.99|9
1730911840000|2024-11-06 16:50:40|17623.61|17543.61|17622.22|17542.22|17623.7|17543.7|17621.55|17541.55|10
1730911850000|2024-11-06 16:50:50|17622.4|17542.4|17620.44|17540.44|17622.56|17542.56|17619.88|17539.88|10
1730911860000|2024-11-06 16:51:00|17620.79|17540.79|17614.45|17534.45|17620.79|17540.79|17614.45|17534.45|10
1730911870000|2024-11-06 16:51:10|17614.18|17534.18|17614.21|17534.21|17615.74|17535.74|17614.18|17534.18|9
1730911880000|2024-11-06 16:51:20|17614.5|17534.5|17615.99|17535.99|17616.15|17536.15|17614.34|17534.34|10
1730911890000|2024-11-06 16:51:30|17615.48|17535.48|17619.37|17539.37|17619.37|17539.37|17614.98|17534.98|10
1730911900000|2024-11-06 16:51:40|17619.46|17539.46|17619.26|17539.26|17621.3|17541.3|17619.26|17539.26|10
1730911910000|2024-11-06 16:51:50|17618.79|17538.79|17620.07|17540.07|17620.24|17540.24|17618.44|17538.44|10
1730911920000|2024-11-06 16:52:00|17619.92|17539.92|17617.76|17537.76|17619.92|17539.92|17617.43|17537.43|8
1730911930000|2024-11-06 16:52:10|17617.89|17537.89|17619.86|17539.86|17620.07|17540.07|17617.31|17537.31|10
1730911940000|2024-11-06 16:52:20|17619.8|17539.8|17618.65|17538.65|17619.8|17539.8|17618.65|17538.65|10
1730911950000|2024-11-06 16:52:30|17618.6|17538.6|17619.01|17539.01|17619.01|17539.01|17617.92|17537.92|9
1730911960000|2024-11-06 16:52:40|17618.74|17538.74|17617.59|17537.59|17618.78|17538.78|17617.59|17537.59|9
1730911970000|2024-11-06 16:52:50|17617.57|17537.57|17617.33|17537.33|17617.66|17537.66|17617.04|17537.04|10
1730911980000|2024-11-06 16:53:00|17617.31|17537.31|17616.17|17536.17|17617.31|17537.31|17615.37|17535.37|10
1730911990000|2024-11-06 16:53:10|17616.16|17536.16|17614.18|17534.18|17616.18|17536.18|17614.18|17534.18|10
1730912000000|2024-11-06 16:53:20|17613.71|17533.71|17616.24|17536.24|17616.24|17536.24|17613.16|17533.16|10
1730912010000|2024-11-06 16:53:30|17617.37|17537.37|17619.78|17539.78|17619.78|17539.78|17617.37|17537.37|10
1730912020000|2024-11-06 16:53:40|17619.67|17539.67|17616.54|17536.54|17619.67|17539.67|17616.54|17536.54|10
1730912030000|2024-11-06 16:53:50|17616.12|17536.12|17614.9|17534.9|17616.33|17536.33|17614.53|17534.53|10
1730912040000|2024-11-06 16:54:00|17615.01|17535.01|17618.3|17538.3|17618.3|17538.3|17614.84|17534.84|10
1730912050000|2024-11-06 16:54:10|17618.87|17538.87|17619.77|17539.77|17621.24|17541.24|17618.87|17538.87|10
1730912060000|2024-11-06 16:54:20|17620.83|17540.83|17622.78|17542.78|17622.78|17542.78|17619.53|17539.53|10
1730912070000|2024-11-06 16:54:30|17623.6|17543.6|17625.97|17545.97|17626.04|17546.04|17623.17|17543.17|9
1730912080000|2024-11-06 16:54:40|17625.86|17545.86|17625.11|17545.11|17625.95|17545.95|17624.52|17544.52|10
1730912090000|2024-11-06 16:54:50|17625.13|17545.13|17632.39|17552.39|17632.39|17552.39|17625.13|17545.13|10
1730912100000|2024-11-06 16:55:00|17631.21|17551.21|17635.54|17555.54|17635.54|17555.54|17631.21|17551.21|10
1730912110000|2024-11-06 16:55:10|17637.77|17557.77|17637.64|17557.64|17637.77|17557.77|17637.29|17557.29|10
1730912120000|2024-11-06 16:55:20|17637.39|17557.39|17638.32|17558.32|17638.65|17558.65|17637.39|17557.39|10
1730912130000|2024-11-06 16:55:30|17638.66|17558.66|17640.65|17560.65|17640.65|17560.65|17638.66|17558.66|10
1730912140000|2024-11-06 16:55:40|17640.82|17560.82|17641.53|17561.53|17641.68|17561.68|17640.55|17560.55|10
1730912150000|2024-11-06 16:55:50|17641.56|17561.56|17641.12|17561.12|17641.56|17561.56|17640.84|17560.84|8
1730912160000|2024-11-06 16:56:00|17641.3|17561.3|17640.29|17560.29|17641.87|17561.87|17640.29|17560.29|10
1730912170000|2024-11-06 16:56:10|17640|17560|17641.74|17561.74|17641.74|17561.74|17640|17560|10
1730912180000|2024-11-06 16:56:20|17641.95|17561.95|17642.06|17562.06|17642.06|17562.06|17640.46|17560.46|10
1730912190000|2024-11-06 16:56:30|17641.88|17561.88|17641.54|17561.54|17641.88|17561.88|17640.98|17560.98|10
1730912200000|2024-11-06 16:56:40|17641.59|17561.59|17638.38|17558.38|17641.59|17561.59|17638.38|17558.38|10
1730912210000|2024-11-06 16:56:50|17638.85|17558.85|17638|17558|17638.85|17558.85|17637.84|17557.84|10
1730912220000|2024-11-06 16:57:00|17637.78|17557.78|17636.71|17556.71|17637.85|17557.85|17636.31|17556.31|10
1730912230000|2024-11-06 16:57:10|17636.58|17556.58|17636.77|17556.77|17637.03|17557.03|17636.08|17556.08|10
1730912240000|2024-11-06 16:57:20|17636.55|17556.55|17635.63|17555.63|17636.93|17556.93|17635.63|17555.63|10
1730912250000|2024-11-06 16:57:30|17635.47|17555.47|17634.48|17554.48|17635.47|17555.47|17634.33|17554.33|10
1730912260000|2024-11-06 16:57:40|17634.51|17554.51|17635.9|17555.9|17636.03|17556.03|17634.46|17554.46|10
1730912270000|2024-11-06 16:57:50|17635.43|17555.43|17635.82|17555.82|17636.31|17556.31|17635.43|17555.43|10
1730912280000|2024-11-06 16:58:00|17635.46|17555.46|17634.89|17554.89|17635.46|17555.46|17634.15|17554.15|10
1730912290000|2024-11-06 16:58:10|17634.79|17554.79|17637.02|17557.02|17637.05|17557.05|17634.79|17554.79|10
1730912300000|2024-11-06 16:58:20|17637|17557|17635.01|17555.01|17637|17557|17633.39|17553.39|10
1730912310000|2024-11-06 16:58:30|17635.12|17555.12|17642.18|17562.18|17642.18|17562.18|17635.12|17555.12|10
1730912320000|2024-11-06 16:58:40|17642.31|17562.31|17642.4|17562.4|17642.53|17562.53|17641.84|17561.84|10
1730912330000|2024-11-06 16:58:50|17642.33|17562.33|17642.15|17562.15|17642.9|17562.9|17641.98|17561.98|10
1730912340000|2024-11-06 16:59:00|17641.99|17561.99|17644.56|17564.56|17644.8|17564.8|17641.99|17561.99|9
1730912350000|2024-11-06 16:59:10|17644.76|17564.76|17646.91|17566.91|17646.92|17566.92|17644.76|17564.76|10
1730912360000|2024-11-06 16:59:20|17646.98|17566.98|17650.36|17570.36|17650.58|17570.58|17646.98|17566.98|10
1730912370000|2024-11-06 16:59:30|17650.12|17570.12|17650.85|17570.85|17651.19|17571.19|17649.65|17569.65|10
1730912380000|2024-11-06 16:59:40|17650.81|17570.81|17650.95|17570.95|17651.36|17571.36|17650.45|17570.45|10
1730912390000|2024-11-06 16:59:50|17650.61|17570.61|17652.95|17572.95|17652.95|17572.95|17650.09|17570.09|10
1730912400000|2024-11-06 17:00:00|17652.97|17572.97|17643.12|17563.12|17652.97|17572.97|17643.12|17563.12|10
1730912410000|2024-11-06 17:00:10|17643.37|17563.37|17639.89|17559.89|17646.37|17566.37|17639.89|17559.89|10
1730912420000|2024-11-06 17:00:20|17639.27|17559.27|17637.24|17557.24|17639.27|17559.27|17637.24|17557.24|10
1730912430000|2024-11-06 17:00:30|17637.31|17557.31|17636.35|17556.35|17637.31|17557.31|17636.31|17556.31|10
1730912440000|2024-11-06 17:00:40|17636.23|17556.23|17634.8|17554.8|17637.28|17557.28|17634.79|17554.79|10
1730912450000|2024-11-06 17:00:50|17634.78|17554.78|17635.18|17555.18|17635.18|17555.18|17634.49|17554.49|10
1730912460000|2024-11-06 17:01:00|17635.65|17555.65|17639.51|17559.51|17639.51|17559.51|17635.49|17555.49|10
1730912470000|2024-11-06 17:01:10|17641.44|17561.44|17639.14|17559.14|17642.13|17562.13|17639.14|17559.14|10
1730912480000|2024-11-06 17:01:20|17638.55|17558.55|17633.96|17553.96|17638.55|17558.55|17633.96|17553.96|10
1730912490000|2024-11-06 17:01:30|17633.53|17553.53|17632.61|17552.61|17633.53|17553.53|17632.19|17552.19|10
1730912500000|2024-11-06 17:01:40|17631.57|17551.57|17634.48|17554.48|17634.48|17554.48|17631.57|17551.57|10
1730912510000|2024-11-06 17:01:50|17634.75|17554.75|17635.28|17555.28|17635.74|17555.74|17634.36|17554.36|10
1730912520000|2024-11-06 17:02:00|17637|17557|17637.47|17557.47|17639.11|17559.11|17637|17557|10
1730912530000|2024-11-06 17:02:10|17638|17558|17627.53|17547.53|17638|17558|17627.53|17547.53|9
1730912540000|2024-11-06 17:02:20|17623.96|17543.96|17621.92|17541.92|17623.96|17543.96|17618.96|17538.96|10
1730912550000|2024-11-06 17:02:30|17620.29|17540.29|17625.58|17545.58|17626.28|17546.28|17620.29|17540.29|10
1730912560000|2024-11-06 17:02:40|17620.9|17540.9|17610.89|17530.89|17620.9|17540.9|17610.89|17530.89|10
1730912570000|2024-11-06 17:02:50|17610.44|17530.44|17610.17|17530.17|17610.44|17530.44|17602.17|17522.17|10
1730912580000|2024-11-06 17:03:00|17611.91|17531.91|17611.31|17531.31|17616.43|17536.43|17610.55|17530.55|10
1730912590000|2024-11-06 17:03:10|17610.83|17530.83|17620.37|17540.37|17620.37|17540.37|17610.83|17530.83|10
1730912600000|2024-11-06 17:03:20|17621.24|17541.24|17622.77|17542.77|17624.44|17544.44|17619.79|17539.79|10
1730912610000|2024-11-06 17:03:30|17621.84|17541.84|17623.86|17543.86|17623.86|17543.86|17621.39|17541.39|10
1730912620000|2024-11-06 17:03:40|17624.56|17544.56|17623.54|17543.54|17625.46|17545.46|17623.54|17543.54|9
1730912630000|2024-11-06 17:03:50|17623.39|17543.39|17626.24|17546.24|17626.24|17546.24|17623.39|17543.39|10
1730912640000|2024-11-06 17:04:00|17626.32|17546.32|17629.82|17549.82|17629.82|17549.82|17626.18|17546.18|9
1730912650000|2024-11-06 17:04:10|17629.79|17549.79|17627.9|17547.9|17632.2|17552.2|17627.9|17547.9|10
1730912660000|2024-11-06 17:04:20|17627.95|17547.95|17635.01|17555.01|17635.15|17555.15|17627.95|17547.95|10
1730912670000|2024-11-06 17:04:30|17635.44|17555.44|17637.11|17557.11|17638.06|17558.06|17635.12|17555.12|10
1730912680000|2024-11-06 17:04:40|17636.17|17556.17|17639.12|17559.12|17639.12|17559.12|17635.68|17555.68|10
1730912690000|2024-11-06 17:04:50|17639.52|17559.52|17641.2|17561.2|17641.2|17561.2|17639.52|17559.52|10
1730912700000|2024-11-06 17:05:00|17642.62|17562.62|17642.36|17562.36|17644.55|17564.55|17642.12|17562.12|10
1730912710000|2024-11-06 17:05:10|17642.63|17562.63|17640|17560|17642.9|17562.9|17640|17560|10
1730912720000|2024-11-06 17:05:20|17639.77|17559.77|17633.75|17553.75|17639.77|17559.77|17633.75|17553.75|9
1730912730000|2024-11-06 17:05:30|17633.41|17553.41|17630.16|17550.16|17633.41|17553.41|17628.89|17548.89|10
1730912740000|2024-11-06 17:05:40|17630.13|17550.13|17630.15|17550.15|17631.2|17551.2|17629.98|17549.98|10
1730912750000|2024-11-06 17:05:50|17630.14|17550.14|17631.05|17551.05|17632.72|17552.72|17630.14|17550.14|10
1730912760000|2024-11-06 17:06:00|17630.65|17550.65|17631.13|17551.13|17631.13|17551.13|17630.24|17550.24|10
1730912770000|2024-11-06 17:06:10|17630.91|17550.91|17638.35|17558.35|17639.48|17559.48|17630.91|17550.91|10
1730912780000|2024-11-06 17:06:20|17639.22|17559.22|17641.94|17561.94|17642.67|17562.67|17639.22|17559.22|10
1730912790000|2024-11-06 17:06:30|17641.51|17561.51|17638.4|17558.4|17641.51|17561.51|17638.4|17558.4|10
1730912800000|2024-11-06 17:06:40|17637.91|17557.91|17632.94|17552.94|17637.91|17557.91|17632.94|17552.94|10
1730912810000|2024-11-06 17:06:50|17631.97|17551.97|17628.39|17548.39|17634.57|17554.57|17628.06|17548.06|10
1730912820000|2024-11-06 17:07:00|17627.83|17547.83|17624.69|17544.69|17627.83|17547.83|17624.69|17544.69|10
1730912830000|2024-11-06 17:07:10|17623.92|17543.92|17623.69|17543.69|17625.02|17545.02|17622.6|17542.6|10
1730912840000|2024-11-06 17:07:20|17623.57|17543.57|17620.08|17540.08|17624.05|17544.05|17620.08|17540.08|10
1730912850000|2024-11-06 17:07:30|17620.27|17540.27|17621.22|17541.22|17621.93|17541.93|17619.1|17539.1|10
1730912860000|2024-11-06 17:07:40|17622|17542|17627.68|17547.68|17628.05|17548.05|17622|17542|10
1730912870000|2024-11-06 17:07:50|17628.53|17548.53|17627.11|17547.11|17628.53|17548.53|17627.11|17547.11|10
1730912880000|2024-11-06 17:08:00|17627.86|17547.86|17631.5|17551.5|17631.83|17551.83|17627.86|17547.86|10
1730912890000|2024-11-06 17:08:10|17632.16|17552.16|17635.74|17555.74|17635.8|17555.8|17632.16|17552.16|10
1730912900000|2024-11-06 17:08:20|17635.82|17555.82|17640.97|17560.97|17640.97|17560.97|17635.82|17555.82|10
1730912910000|2024-11-06 17:08:30|17641.51|17561.51|17646.57|17566.57|17646.57|17566.57|17641.51|17561.51|10
1730912920000|2024-11-06 17:08:40|17646.61|17566.61|17647.71|17567.71|17648.83|17568.83|17646.61|17566.61|10
1730912930000|2024-11-06 17:08:50|17647.9|17567.9|17652.88|17572.88|17652.88|17572.88|17647.79|17567.79|10
1730912940000|2024-11-06 17:09:00|17652.9|17572.9|17653.19|17573.19|17653.19|17573.19|17652.39|17572.39|10
1730912950000|2024-11-06 17:09:10|17653.27|17573.27|17652.82|17572.82|17653.27|17573.27|17652.21|17572.21|10
1730912960000|2024-11-06 17:09:20|17652.44|17572.44|17652.46|17572.46|17653.21|17573.21|17652.44|17572.44|10
1730912970000|2024-11-06 17:09:30|17652.24|17572.24|17651.93|17571.93|17652.79|17572.79|17651.82|17571.82|10
1730912980000|2024-11-06 17:09:40|17652.02|17572.02|17652.13|17572.13|17652.25|17572.25|17651.83|17571.83|10
1730912990000|2024-11-06 17:09:50|17652.01|17572.01|17651.58|17571.58|17652.39|17572.39|17651.58|17571.58|10
1730913000000|2024-11-06 17:10:00|17650.23|17570.23|17650.62|17570.62|17650.92|17570.92|17650.23|17570.23|10
1730913010000|2024-11-06 17:10:10|17649.99|17569.99|17648.99|17568.99|17649.99|17569.99|17648.26|17568.26|10
1730913020000|2024-11-06 17:10:20|17649.47|17569.47|17648.06|17568.06|17650.3|17570.3|17648.06|17568.06|10
1730913030000|2024-11-06 17:10:30|17648.07|17568.07|17647.71|17567.71|17648.14|17568.14|17647.22|17567.22|9
1730913040000|2024-11-06 17:10:40|17647.22|17567.22|17646|17566|17648.64|17568.64|17645.86|17565.86|10
1730913050000|2024-11-06 17:10:50|17645.97|17565.97|17647.45|17567.45|17647.49|17567.49|17645.97|17565.97|10
1730913060000|2024-11-06 17:11:00|17647.29|17567.29|17647.51|17567.51|17647.6|17567.6|17647.11|17567.11|10
1730913070000|2024-11-06 17:11:10|17647.26|17567.26|17650.17|17570.17|17650.17|17570.17|17647.26|17567.26|10
1730913080000|2024-11-06 17:11:20|17649.84|17569.84|17651.28|17571.28|17651.7|17571.7|17649.33|17569.33|10
1730913090000|2024-11-06 17:11:30|17651.25|17571.25|17654.64|17574.64|17654.64|17574.64|17651.09|17571.09|10
1730913100000|2024-11-06 17:11:40|17654.83|17574.83|17653.61|17573.61|17655.45|17575.45|17651.87|17571.87|9
1730913110000|2024-11-06 17:11:50|17654.31|17574.31|17655.96|17575.96|17656.61|17576.61|17654.31|17574.31|10
1730913120000|2024-11-06 17:12:00|17655.78|17575.78|17651.51|17571.51|17655.86|17575.86|17651.12|17571.12|10
1730913130000|2024-11-06 17:12:10|17651.37|17571.37|17650.18|17570.18|17651.37|17571.37|17650.18|17570.18|10
1730913140000|2024-11-06 17:12:20|17650.03|17570.03|17650.8|17570.8|17651.25|17571.25|17649.1|17569.1|10
1730913150000|2024-11-06 17:12:30|17650.52|17570.52|17652.13|17572.13|17652.13|17572.13|17650.52|17570.52|10
1730913160000|2024-11-06 17:12:40|17652.21|17572.21|17652.06|17572.06|17652.25|17572.25|17651.67|17571.67|8
1730913170000|2024-11-06 17:12:50|17652.24|17572.24|17652.34|17572.34|17652.76|17572.76|17652.17|17572.17|9
1730913180000|2024-11-06 17:13:00|17651.38|17571.38|17652.73|17572.73|17652.73|17572.73|17649.98|17569.98|10
1730913190000|2024-11-06 17:13:10|17652.57|17572.57|17651.64|17571.64|17652.67|17572.67|17651.62|17571.62|10
1730913200000|2024-11-06 17:13:20|17651.2|17571.2|17651.18|17571.18|17651.2|17571.2|17650.02|17570.02|10
1730913210000|2024-11-06 17:13:30|17651.5|17571.5|17652.63|17572.63|17652.63|17572.63|17651.5|17571.5|10
1730913220000|2024-11-06 17:13:40|17652.58|17572.58|17652.22|17572.22|17653.01|17573.01|17651.12|17571.12|9
1730913230000|2024-11-06 17:13:50|17651.95|17571.95|17651.15|17571.15|17652.21|17572.21|17651.15|17571.15|7
1730913240000|2024-11-06 17:14:00|17651.28|17571.28|17651.33|17571.33|17651.38|17571.38|17650.74|17570.74|10
1730913250000|2024-11-06 17:14:10|17651.34|17571.34|17651.34|17571.34|17651.7|17571.7|17650.75|17570.75|9
1730913260000|2024-11-06 17:14:20|17651.59|17571.59|17652.24|17572.24|17652.99|17572.99|17651.59|17571.59|10
1730913270000|2024-11-06 17:14:30|17652.22|17572.22|17652.59|17572.59|17653.1|17573.1|17652.16|17572.16|10
1730913280000|2024-11-06 17:14:40|17652.73|17572.73|17654.33|17574.33|17654.33|17574.33|17652.57|17572.57|10
1730913290000|2024-11-06 17:14:50|17653.98|17573.98|17653.64|17573.64|17654.29|17574.29|17653.51|17573.51|9
1730913300000|2024-11-06 17:15:00|17653.75|17573.75|17653.98|17573.98|17654.98|17574.98|17653.75|17573.75|10
1730913310000|2024-11-06 17:15:10|17653.38|17573.38|17652.77|17572.77|17653.38|17573.38|17651.95|17571.95|10
1730913320000|2024-11-06 17:15:20|17652.72|17572.72|17650.14|17570.14|17652.72|17572.72|17649.9|17569.9|10
1730913330000|2024-11-06 17:15:30|17649.74|17569.74|17650.9|17570.9|17650.9|17570.9|17649.27|17569.27|10
1730913340000|2024-11-06 17:15:40|17651.28|17571.28|17649.42|17569.42|17652.04|17572.04|17649.13|17569.13|10
1730913350000|2024-11-06 17:15:50|17649.29|17569.29|17643.33|17563.33|17649.29|17569.29|17643.33|17563.33|10
1730913360000|2024-11-06 17:16:00|17643.01|17563.01|17646.2|17566.2|17646.2|17566.2|17643.01|17563.01|9
1730913370000|2024-11-06 17:16:10|17646.05|17566.05|17651.19|17571.19|17651.52|17571.52|17646.05|17566.05|10
1730913380000|2024-11-06 17:16:20|17650.91|17570.91|17651.92|17571.92|17652.83|17572.83|17649.41|17569.41|10
1730913390000|2024-11-06 17:16:30|17651.86|17571.86|17656.82|17576.82|17656.82|17576.82|17651.86|17571.86|10
1730913400000|2024-11-06 17:16:40|17657.25|17577.25|17660.38|17580.38|17660.75|17580.75|17657.25|17577.25|10
1730913410000|2024-11-06 17:16:50|17660.83|17580.83|17660.26|17580.26|17660.83|17580.83|17659.91|17579.91|10
1730913420000|2024-11-06 17:17:00|17660.36|17580.36|17660.12|17580.12|17660.36|17580.36|17659.3|17579.3|10
1730913430000|2024-11-06 17:17:10|17660.15|17580.15|17656.95|17576.95|17660.15|17580.15|17656.95|17576.95|10
1730913440000|2024-11-06 17:17:20|17656.85|17576.85|17660.77|17580.77|17661.52|17581.52|17656.85|17576.85|10
1730913450000|2024-11-06 17:17:30|17660.43|17580.43|17661.87|17581.87|17661.87|17581.87|17660.43|17580.43|10
1730913460000|2024-11-06 17:17:40|17662.59|17582.59|17663.97|17583.97|17664.95|17584.95|17662.59|17582.59|10
1730913470000|2024-11-06 17:17:50|17664.11|17584.11|17663.04|17583.04|17664.17|17584.17|17661.55|17581.55|10
1730913480000|2024-11-06 17:18:00|17663.26|17583.26|17665.2|17585.2|17665.2|17585.2|17663.09|17583.09|10
1730913490000|2024-11-06 17:18:10|17665.21|17585.21|17664.95|17584.95|17665.21|17585.21|17664.35|17584.35|10
1730913500000|2024-11-06 17:18:20|17664.87|17584.87|17664.24|17584.24|17665.79|17585.79|17664.24|17584.24|10
1730913510000|2024-11-06 17:18:30|17663.93|17583.93|17660.17|17580.17|17663.93|17583.93|17660.17|17580.17|10
1730913520000|2024-11-06 17:18:40|17659.77|17579.77|17656.39|17576.39|17659.77|17579.77|17656.39|17576.39|10
1730913530000|2024-11-06 17:18:50|17656.01|17576.01|17655.45|17575.45|17656.08|17576.08|17655.09|17575.09|9
1730913540000|2024-11-06 17:19:00|17655.4|17575.4|17652.68|17572.68|17655.41|17575.41|17652.68|17572.68|10
1730913550000|2024-11-06 17:19:10|17652.78|17572.78|17649.48|17569.48|17652.78|17572.78|17649.45|17569.45|10
1730913560000|2024-11-06 17:19:20|17649.41|17569.41|17649.33|17569.33|17650.02|17570.02|17649.2|17569.2|10
1730913570000|2024-11-06 17:19:30|17649.12|17569.12|17647.98|17567.98|17649.49|17569.49|17647.98|17567.98|10
1730913580000|2024-11-06 17:19:40|17648.01|17568.01|17647.84|17567.84|17649.82|17569.82|17647.84|17567.84|9
1730913590000|2024-11-06 17:19:50|17647.58|17567.58|17644.26|17564.26|17647.58|17567.58|17644.26|17564.26|10
1730913600000|2024-11-06 17:20:00|17644.57|17564.57|17645.93|17565.93|17645.93|17565.93|17644.57|17564.57|10
1730913610000|2024-11-06 17:20:10|17645.82|17565.82|17647.08|17567.08|17647.08|17567.08|17645.38|17565.38|10
1730913620000|2024-11-06 17:20:20|17647|17567|17648.47|17568.47|17648.47|17568.47|17647|17567|9
1730913630000|2024-11-06 17:20:30|17649.55|17569.55|17649.03|17569.03|17650.7|17570.7|17649.03|17569.03|10
1730913640000|2024-11-06 17:20:40|17649.45|17569.45|17645.73|17565.73|17649.45|17569.45|17645.73|17565.73|9
1730913650000|2024-11-06 17:20:50|17645.52|17565.52|17640.93|17560.93|17645.52|17565.52|17640.93|17560.93|10
1730913660000|2024-11-06 17:21:00|17640.23|17560.23|17633.2|17553.2|17640.23|17560.23|17633.2|17553.2|10
1730913670000|2024-11-06 17:21:10|17633.21|17553.21|17629.8|17549.8|17633.79|17553.79|17628.88|17548.88|10
1730913680000|2024-11-06 17:21:20|17629.68|17549.68|17631.34|17551.34|17631.54|17551.54|17629.37|17549.37|10
1730913690000|2024-11-06 17:21:30|17631.33|17551.33|17630.59|17550.59|17631.52|17551.52|17630.59|17550.59|9
1730913700000|2024-11-06 17:21:40|17630.91|17550.91|17631.49|17551.49|17632.03|17552.03|17630.91|17550.91|10
1730913710000|2024-11-06 17:21:50|17631.4|17551.4|17630.78|17550.78|17631.57|17551.57|17630.78|17550.78|10
1730913720000|2024-11-06 17:22:00|17630.49|17550.49|17628.71|17548.71|17631.02|17551.02|17628.71|17548.71|10
1730913730000|2024-11-06 17:22:10|17628.83|17548.83|17627.1|17547.1|17628.83|17548.83|17626.76|17546.76|9
1730913740000|2024-11-06 17:22:20|17626.62|17546.62|17623.3|17543.3|17627.17|17547.17|17623.3|17543.3|10
1730913750000|2024-11-06 17:22:30|17623.71|17543.71|17621.94|17541.94|17623.71|17543.71|17621.94|17541.94|10
1730913760000|2024-11-06 17:22:40|17621.82|17541.82|17618.19|17538.19|17622.1|17542.1|17618.19|17538.19|10
1730913770000|2024-11-06 17:22:50|17617.95|17537.95|17617.87|17537.87|17617.95|17537.95|17617.01|17537.01|9
1730913780000|2024-11-06 17:23:00|17617.99|17537.99|17618.22|17538.22|17618.3|17538.3|17617.43|17537.43|10
1730913790000|2024-11-06 17:23:10|17618.52|17538.52|17620.19|17540.19|17620.19|17540.19|17618.24|17538.24|10
1730913800000|2024-11-06 17:23:20|17620.21|17540.21|17619.16|17539.16|17620.21|17540.21|17618.91|17538.91|9
1730913810000|2024-11-06 17:23:30|17619.93|17539.93|17623.29|17543.29|17623.44|17543.44|17619.93|17539.93|10
1730913820000|2024-11-06 17:23:40|17623.34|17543.34|17626.49|17546.49|17626.64|17546.64|17623.34|17543.34|10
1730913830000|2024-11-06 17:23:50|17626.25|17546.25|17624.85|17544.85|17626.63|17546.63|17624.79|17544.79|10
1730913840000|2024-11-06 17:24:00|17624.83|17544.83|17630.88|17550.88|17630.88|17550.88|17624.7|17544.7|10
1730913850000|2024-11-06 17:24:10|17632.28|17552.28|17633.03|17553.03|17633.26|17553.26|17632.28|17552.28|10
1730913860000|2024-11-06 17:24:20|17635.52|17555.52|17642.29|17562.29|17642.85|17562.85|17635.52|17555.52|10
1730913870000|2024-11-06 17:24:30|17642.38|17562.38|17644.74|17564.74|17644.74|17564.74|17641.29|17561.29|10
1730913880000|2024-11-06 17:24:40|17644.89|17564.89|17649.82|17569.82|17649.9|17569.9|17644.89|17564.89|9
1730913890000|2024-11-06 17:24:50|17649.81|17569.81|17648.11|17568.11|17649.97|17569.97|17648.11|17568.11|10
1730913900000|2024-11-06 17:25:00|17646.81|17566.81|17643.37|17563.37|17646.81|17566.81|17643.37|17563.37|10
1730913910000|2024-11-06 17:25:10|17643.82|17563.82|17644.12|17564.12|17644.54|17564.54|17643.33|17563.33|9
1730913920000|2024-11-06 17:25:20|17643.43|17563.43|17645.67|17565.67|17645.67|17565.67|17643.43|17563.43|10
1730913930000|2024-11-06 17:25:30|17645.9|17565.9|17645.03|17565.03|17645.9|17565.9|17645.03|17565.03|9
1730913940000|2024-11-06 17:25:40|17645.24|17565.24|17646.21|17566.21|17646.21|17566.21|17645.05|17565.05|10
1730913950000|2024-11-06 17:25:50|17645.85|17565.85|17643.98|17563.98|17645.89|17565.89|17643.98|17563.98|10
1730913960000|2024-11-06 17:26:00|17643.94|17563.94|17642.76|17562.76|17643.95|17563.95|17642.19|17562.19|9
1730913970000|2024-11-06 17:26:10|17642.75|17562.75|17640.25|17560.25|17642.75|17562.75|17640.2|17560.2|10
1730913980000|2024-11-06 17:26:20|17638.39|17558.39|17640.07|17560.07|17640.68|17560.68|17638.39|17558.39|10
1730913990000|2024-11-06 17:26:30|17640.12|17560.12|17641.94|17561.94|17641.94|17561.94|17640.12|17560.12|10
1730914000000|2024-11-06 17:26:40|17641.98|17561.98|17641.33|17561.33|17642.56|17562.56|17640.87|17560.87|10
1730914010000|2024-11-06 17:26:50|17641.76|17561.76|17642.39|17562.39|17642.39|17562.39|17641.76|17561.76|10
1730914020000|2024-11-06 17:27:00|17642.57|17562.57|17641.32|17561.32|17643.08|17563.08|17641.17|17561.17|10
1730914030000|2024-11-06 17:27:10|17641.61|17561.61|17640.07|17560.07|17642.42|17562.42|17640.07|17560.07|10
1730914040000|2024-11-06 17:27:20|17640.76|17560.76|17643.44|17563.44|17643.44|17563.44|17640.76|17560.76|10
1730914050000|2024-11-06 17:27:30|17642.58|17562.58|17640.01|17560.01|17642.58|17562.58|17639.92|17559.92|9
1730914060000|2024-11-06 17:27:40|17640.05|17560.05|17640.09|17560.09|17640.54|17560.54|17639.67|17559.67|10
1730914070000|2024-11-06 17:27:50|17639.73|17559.73|17639.74|17559.74|17640.31|17560.31|17639.64|17559.64|10
1730914080000|2024-11-06 17:28:00|17639.49|17559.49|17637.86|17557.86|17639.49|17559.49|17637.66|17557.66|10
1730914090000|2024-11-06 17:28:10|17637.98|17557.98|17637.67|17557.67|17638.25|17558.25|17637.62|17557.62|10
1730914100000|2024-11-06 17:28:20|17638.21|17558.21|17637.78|17557.78|17638.21|17558.21|17637.22|17557.22|9
1730914110000|2024-11-06 17:28:30|17638.1|17558.1|17640.3|17560.3|17640.44|17560.44|17638.1|17558.1|10
1730914120000|2024-11-06 17:28:40|17640.46|17560.46|17642.55|17562.55|17642.71|17562.71|17640.46|17560.46|10
1730914130000|2024-11-06 17:28:50|17642.91|17562.91|17639.99|17559.99|17642.99|17562.99|17639.91|17559.91|10
1730914140000|2024-11-06 17:29:00|17639.98|17559.98|17640.34|17560.34|17640.37|17560.37|17639.98|17559.98|10
1730914150000|2024-11-06 17:29:10|17640.25|17560.25|17640.75|17560.75|17640.89|17560.89|17640.25|17560.25|10
1730914160000|2024-11-06 17:29:20|17640.68|17560.68|17637.8|17557.8|17640.68|17560.68|17637.45|17557.45|10
1730914170000|2024-11-06 17:29:30|17637.78|17557.78|17634.74|17554.74|17637.78|17557.78|17634.59|17554.59|10
1730914180000|2024-11-06 17:29:40|17634.65|17554.65|17631.72|17551.72|17634.65|17554.65|17631.62|17551.62|10
1730914190000|2024-11-06 17:29:50|17631.99|17551.99|17632.9|17552.9|17632.97|17552.97|17631.99|17551.99|10
1730914200000|2024-11-06 17:30:00|17633.21|17553.21|17635.63|17555.63|17635.63|17555.63|17632.67|17552.67|10
1730914210000|2024-11-06 17:30:10|17635.67|17555.67|17640.66|17560.66|17640.66|17560.66|17635.67|17555.67|9
1730914220000|2024-11-06 17:30:20|17641.36|17561.36|17642.82|17562.82|17642.82|17562.82|17641.18|17561.18|10
1730914230000|2024-11-06 17:30:30|17643.17|17563.17|17644.86|17564.86|17645.41|17565.41|17643.17|17563.17|10
1730914240000|2024-11-06 17:30:40|17644.8|17564.8|17646.45|17566.45|17647.26|17567.26|17644.41|17564.41|10
1730914250000|2024-11-06 17:30:50|17646.64|17566.64|17645.09|17565.09|17646.64|17566.64|17645.02|17565.02|9
1730914260000|2024-11-06 17:31:00|17645.08|17565.08|17643.4|17563.4|17645.08|17565.08|17643.4|17563.4|10
1730914270000|2024-11-06 17:31:10|17643.63|17563.63|17640.7|17560.7|17644.17|17564.17|17640.7|17560.7|10
1730914280000|2024-11-06 17:31:20|17640.61|17560.61|17639.56|17559.56|17640.61|17560.61|17639.44|17559.44|10
1730914290000|2024-11-06 17:31:30|17639.93|17559.93|17639.44|17559.44|17640.31|17560.31|17639.14|17559.14|10
1730914300000|2024-11-06 17:31:40|17639.06|17559.06|17637.55|17557.55|17639.06|17559.06|17637.54|17557.54|10
1730914310000|2024-11-06 17:31:50|17637.52|17557.52|17637.25|17557.25|17637.52|17557.52|17636.38|17556.38|10
1730914320000|2024-11-06 17:32:00|17636.96|17556.96|17639.6|17559.6|17639.6|17559.6|17636.77|17556.77|10
1730914330000|2024-11-06 17:32:10|17639.73|17559.73|17642.86|17562.86|17642.86|17562.86|17639.69|17559.69|10
1730914340000|2024-11-06 17:32:20|17642.88|17562.88|17642.84|17562.84|17642.88|17562.88|17642.13|17562.13|10
1730914350000|2024-11-06 17:32:30|17642.81|17562.81|17643.52|17563.52|17645.22|17565.22|17642.81|17562.81|10
1730914360000|2024-11-06 17:32:40|17644.12|17564.12|17642.3|17562.3|17644.44|17564.44|17642.28|17562.28|10
1730914370000|2024-11-06 17:32:50|17642.59|17562.59|17642.18|17562.18|17642.88|17562.88|17642.18|17562.18|10
1730914380000|2024-11-06 17:33:00|17642.1|17562.1|17642.64|17562.64|17642.64|17562.64|17641.99|17561.99|10
1730914390000|2024-11-06 17:33:10|17642.59|17562.59|17644.47|17564.47|17644.47|17564.47|17642.53|17562.53|10
1730914400000|2024-11-06 17:33:20|17644.94|17564.94|17646.99|17566.99|17647.91|17567.91|17644.94|17564.94|10
1730914410000|2024-11-06 17:33:30|17647.45|17567.45|17645.55|17565.55|17647.46|17567.46|17645.44|17565.44|10
1730914420000|2024-11-06 17:33:40|17645.43|17565.43|17645.74|17565.74|17645.81|17565.81|17645.43|17565.43|10
1730914430000|2024-11-06 17:33:50|17645.54|17565.54|17645.19|17565.19|17645.54|17565.54|17644.92|17564.92|10
1730914440000|2024-11-06 17:34:00|17645.25|17565.25|17644.55|17564.55|17645.25|17565.25|17643.69|17563.69|10
1730914450000|2024-11-06 17:34:10|17644.43|17564.43|17643|17563|17644.81|17564.81|17642.87|17562.87|9
1730914460000|2024-11-06 17:34:20|17642.96|17562.96|17644.42|17564.42|17644.54|17564.54|17642.96|17562.96|10
1730914470000|2024-11-06 17:34:30|17644.57|17564.57|17643.35|17563.35|17644.57|17564.57|17643.35|17563.35|10
1730914480000|2024-11-06 17:34:40|17643.14|17563.14|17642.35|17562.35|17643.14|17563.14|17641.91|17561.91|10
1730914490000|2024-11-06 17:34:50|17642.47|17562.47|17646.15|17566.15|17646.15|17566.15|17642.36|17562.36|10
1730914500000|2024-11-06 17:35:00|17646.28|17566.28|17643.36|17563.36|17646.58|17566.58|17643.36|17563.36|10
1730914510000|2024-11-06 17:35:10|17641.9|17561.9|17646.19|17566.19|17646.19|17566.19|17641.33|17561.33|10
1730914520000|2024-11-06 17:35:20|17646.85|17566.85|17650.17|17570.17|17650.17|17570.17|17646.72|17566.72|10
1730914530000|2024-11-06 17:35:30|17650.78|17570.78|17655.33|17575.33|17655.35|17575.35|17650.78|17570.78|10
1730914540000|2024-11-06 17:35:40|17655.42|17575.42|17656.77|17576.77|17656.85|17576.85|17655.42|17575.42|10
1730914550000|2024-11-06 17:35:50|17656.81|17576.81|17656.94|17576.94|17657.75|17577.75|17656.81|17576.81|10
1730914560000|2024-11-06 17:36:00|17657.14|17577.14|17660.01|17580.01|17660.01|17580.01|17656.6|17576.6|10
1730914570000|2024-11-06 17:36:10|17659.99|17579.99|17662.78|17582.78|17662.78|17582.78|17659.99|17579.99|9
1730914580000|2024-11-06 17:36:20|17663.34|17583.34|17662.81|17582.81|17664.62|17584.62|17662.81|17582.81|10
1730914590000|2024-11-06 17:36:30|17659.66|17579.66|17655.63|17575.63|17659.66|17579.66|17655.63|17575.63|10
1730914600000|2024-11-06 17:36:40|17655.41|17575.41|17657.33|17577.33|17657.33|17577.33|17654.84|17574.84|10
1730914610000|2024-11-06 17:36:50|17658.17|17578.17|17658.59|17578.59|17659.79|17579.79|17658.17|17578.17|10
1730914620000|2024-11-06 17:37:00|17658.24|17578.24|17656.71|17576.71|17659.07|17579.07|17656.71|17576.71|10
1730914630000|2024-11-06 17:37:10|17656.21|17576.21|17656.64|17576.64|17657.12|17577.12|17656.21|17576.21|10
1730914640000|2024-11-06 17:37:20|17656.69|17576.69|17654.07|17574.07|17656.69|17576.69|17653.76|17573.76|10
1730914650000|2024-11-06 17:37:30|17654.11|17574.11|17652.75|17572.75|17654.17|17574.17|17652.75|17572.75|9
1730914660000|2024-11-06 17:37:40|17652.72|17572.72|17650.41|17570.41|17652.72|17572.72|17650.15|17570.15|10
1730914670000|2024-11-06 17:37:50|17650.48|17570.48|17649.54|17569.54|17654.96|17574.96|17649.54|17569.54|10
1730914680000|2024-11-06 17:38:00|17648.89|17568.89|17647.55|17567.55|17649.56|17569.56|17646.65|17566.65|10
1730914690000|2024-11-06 17:38:10|17647.54|17567.54|17651.61|17571.61|17652.04|17572.04|17647.51|17567.51|10
1730914700000|2024-11-06 17:38:20|17651.48|17571.48|17655.09|17575.09|17655.09|17575.09|17651.48|17571.48|10
1730914710000|2024-11-06 17:38:30|17655.79|17575.79|17658.62|17578.62|17658.94|17578.94|17655.79|17575.79|10
1730914720000|2024-11-06 17:38:40|17658.31|17578.31|17654.74|17574.74|17658.37|17578.37|17654.74|17574.74|10
1730914730000|2024-11-06 17:38:50|17654.2|17574.2|17657.72|17577.72|17657.72|17577.72|17653.67|17573.67|10
1730914740000|2024-11-06 17:39:00|17658.54|17578.54|17659.9|17579.9|17659.9|17579.9|17658.54|17578.54|10
1730914750000|2024-11-06 17:39:10|17660.06|17580.06|17662.1|17582.1|17662.76|17582.76|17660.06|17580.06|10
1730914760000|2024-11-06 17:39:20|17662.06|17582.06|17663.59|17583.59|17663.76|17583.76|17662.06|17582.06|10
1730914770000|2024-11-06 17:39:30|17663.73|17583.73|17663.05|17583.05|17663.87|17583.87|17662.13|17582.13|8
1730914780000|2024-11-06 17:39:40|17662.91|17582.91|17663.54|17583.54|17663.54|17583.54|17662.84|17582.84|10
1730914790000|2024-11-06 17:39:50|17662.93|17582.93|17663.57|17583.57|17663.76|17583.76|17662.37|17582.37|10
1730914800000|2024-11-06 17:40:00|17663.55|17583.55|17660.98|17580.98|17664.12|17584.12|17660.87|17580.87|10
1730914810000|2024-11-06 17:40:10|17660.76|17580.76|17660.33|17580.33|17660.84|17580.84|17660.32|17580.32|9
1730914820000|2024-11-06 17:40:20|17660.37|17580.37|17663.47|17583.47|17663.79|17583.79|17660.37|17580.37|10
1730914830000|2024-11-06 17:40:30|17664.29|17584.29|17665.03|17585.03|17665.03|17585.03|17664.29|17584.29|9
1730914840000|2024-11-06 17:40:40|17665.12|17585.12|17666.59|17586.59|17666.6|17586.6|17665.12|17585.12|9
1730914850000|2024-11-06 17:40:50|17666.78|17586.78|17666.96|17586.96|17666.96|17586.96|17666.5|17586.5|10
1730914860000|2024-11-06 17:41:00|17667.2|17587.2|17665.54|17585.54|17667.21|17587.21|17664.47|17584.47|10
1730914870000|2024-11-06 17:41:10|17666.01|17586.01|17665.27|17585.27|17666.01|17586.01|17664.76|17584.76|10
1730914880000|2024-11-06 17:41:20|17665.31|17585.31|17663.82|17583.82|17665.33|17585.33|17663.46|17583.46|10
1730914890000|2024-11-06 17:41:30|17663.89|17583.89|17662.83|17582.83|17663.89|17583.89|17662.83|17582.83|10
1730914900000|2024-11-06 17:41:40|17662.24|17582.24|17664.91|17584.91|17664.91|17584.91|17662.24|17582.24|10
1730914910000|2024-11-06 17:41:50|17664.59|17584.59|17662.41|17582.41|17665.19|17585.19|17662.41|17582.41|9
1730914920000|2024-11-06 17:42:00|17662.59|17582.59|17662.52|17582.52|17662.61|17582.61|17662.18|17582.18|10
1730914930000|2024-11-06 17:42:10|17661.5|17581.5|17661.73|17581.73|17662.1|17582.1|17661.47|17581.47|9
1730914940000|2024-11-06 17:42:20|17661.91|17581.91|17658.49|17578.49|17662.85|17582.85|17658.36|17578.36|10
1730914950000|2024-11-06 17:42:30|17658.7|17578.7|17661.49|17581.49|17661.5|17581.5|17658.7|17578.7|10
1730914960000|2024-11-06 17:42:40|17661.59|17581.59|17661.68|17581.68|17661.87|17581.87|17661.59|17581.59|9
1730914970000|2024-11-06 17:42:50|17661.98|17581.98|17662.57|17582.57|17663.04|17583.04|17661.98|17581.98|9
1730914980000|2024-11-06 17:43:00|17662.51|17582.51|17665.61|17585.61|17665.61|17585.61|17662.19|17582.19|10
1730914990000|2024-11-06 17:43:10|17665.68|17585.68|17666.13|17586.13|17666.57|17586.57|17665.68|17585.68|10
1730915000000|2024-11-06 17:43:20|17666.3|17586.3|17668.72|17588.72|17668.72|17588.72|17666.3|17586.3|9
1730915010000|2024-11-06 17:43:30|17668.76|17588.76|17668.38|17588.38|17669.29|17589.29|17668.32|17588.32|10
1730915020000|2024-11-06 17:43:40|17668.74|17588.74|17668.78|17588.78|17669.18|17589.18|17668.74|17588.74|10
1730915030000|2024-11-06 17:43:50|17668.52|17588.52|17666.87|17586.87|17668.52|17588.52|17666.87|17586.87|10
1730915040000|2024-11-06 17:44:00|17666.94|17586.94|17668.47|17588.47|17668.47|17588.47|17666.43|17586.43|10
1730915050000|2024-11-06 17:44:10|17668.61|17588.61|17671.26|17591.26|17671.55|17591.55|17668.61|17588.61|10
1730915060000|2024-11-06 17:44:20|17673.68|17593.68|17672.9|17592.9|17673.68|17593.68|17672.9|17592.9|10
1730915070000|2024-11-06 17:44:30|17673.06|17593.06|17667.93|17587.93|17673.26|17593.26|17667.93|17587.93|10
1730915080000|2024-11-06 17:44:40|17667.01|17587.01|17665.6|17585.6|17668.39|17588.39|17665.56|17585.56|10
1730915090000|2024-11-06 17:44:50|17665.03|17585.03|17665.5|17585.5|17665.86|17585.86|17664.96|17584.96|10
1730915100000|2024-11-06 17:45:00|17665.72|17585.72|17666.57|17586.57|17666.57|17586.57|17665.29|17585.29|10
1730915110000|2024-11-06 17:45:10|17667.15|17587.15|17669.98|17589.98|17669.98|17589.98|17667.15|17587.15|10
1730915120000|2024-11-06 17:45:20|17669.42|17589.42|17671.81|17591.81|17671.81|17591.81|17669.42|17589.42|10
1730915130000|2024-11-06 17:45:30|17671.85|17591.85|17674.14|17594.14|17674.14|17594.14|17671.79|17591.79|9
1730915140000|2024-11-06 17:45:40|17674.54|17594.54|17675.69|17595.69|17676.85|17596.85|17673.25|17593.25|10
1730915150000|2024-11-06 17:45:50|17674.9|17594.9|17673.26|17593.26|17674.9|17594.9|17673.26|17593.26|10
1730915160000|2024-11-06 17:46:00|17673.49|17593.49|17670.23|17590.23|17673.49|17593.49|17670.23|17590.23|10
1730915170000|2024-11-06 17:46:10|17670.11|17590.11|17661.42|17581.42|17670.11|17590.11|17661.42|17581.42|10
1730915180000|2024-11-06 17:46:20|17660.66|17580.66|17658.75|17578.75|17660.66|17580.66|17658.75|17578.75|10
1730915190000|2024-11-06 17:46:30|17656.58|17576.58|17651.32|17571.32|17656.58|17576.58|17651.32|17571.32|10
1730915200000|2024-11-06 17:46:40|17650.97|17570.97|17647.14|17567.14|17650.97|17570.97|17647.14|17567.14|9
1730915210000|2024-11-06 17:46:50|17647.18|17567.18|17645.46|17565.46|17647.18|17567.18|17645.45|17565.45|10
1730915220000|2024-11-06 17:47:00|17645.37|17565.37|17645.09|17565.09|17647.14|17567.14|17645.09|17565.09|10
1730915230000|2024-11-06 17:47:10|17645.19|17565.19|17642.22|17562.22|17645.46|17565.46|17642.22|17562.22|10
1730915240000|2024-11-06 17:47:20|17642.45|17562.45|17632.73|17552.73|17642.64|17562.64|17632.73|17552.73|10
1730915250000|2024-11-06 17:47:30|17631.6|17551.6|17628.4|17548.4|17631.6|17551.6|17628.25|17548.25|10
1730915260000|2024-11-06 17:47:40|17628.22|17548.22|17625.07|17545.07|17628.22|17548.22|17625.07|17545.07|10
1730915270000|2024-11-06 17:47:50|17625.06|17545.06|17623.49|17543.49|17625.06|17545.06|17623.49|17543.49|10
1730915280000|2024-11-06 17:48:00|17623.35|17543.35|17624.27|17544.27|17624.27|17544.27|17622.87|17542.87|10
1730915290000|2024-11-06 17:48:10|17624.28|17544.28|17621.57|17541.57|17624.28|17544.28|17620.54|17540.54|10
1730915300000|2024-11-06 17:48:20|17622.3|17542.3|17626.17|17546.17|17626.17|17546.17|17622.3|17542.3|10
1730915310000|2024-11-06 17:48:30|17626.41|17546.41|17628.53|17548.53|17628.53|17548.53|17626.22|17546.22|10
1730915320000|2024-11-06 17:48:40|17628.77|17548.77|17630|17550|17630.26|17550.26|17628.15|17548.15|10
1730915330000|2024-11-06 17:48:50|17629.73|17549.73|17632.48|17552.48|17632.48|17552.48|17629.73|17549.73|9
1730915340000|2024-11-06 17:49:00|17633.78|17553.78|17632.19|17552.19|17634.01|17554.01|17632.19|17552.19|10
1730915350000|2024-11-06 17:49:10|17631.74|17551.74|17631.28|17551.28|17631.74|17551.74|17631.11|17551.11|9
1730915360000|2024-11-06 17:49:20|17631.23|17551.23|17629.54|17549.54|17631.48|17551.48|17629.54|17549.54|10
1730915370000|2024-11-06 17:49:30|17629.07|17549.07|17628.41|17548.41|17629.07|17549.07|17628.2|17548.2|10
1730915380000|2024-11-06 17:49:40|17628.03|17548.03|17626.52|17546.52|17628.25|17548.25|17626.52|17546.52|9
1730915390000|2024-11-06 17:49:50|17626.21|17546.21|17627.35|17547.35|17627.35|17547.35|17626.04|17546.04|10
1730915400000|2024-11-06 17:50:00|17627.13|17547.13|17626.66|17546.66|17627.83|17547.83|17626.59|17546.59|10
1730915410000|2024-11-06 17:50:10|17626.06|17546.06|17620.5|17540.5|17626.06|17546.06|17620.5|17540.5|10
1730915420000|2024-11-06 17:50:20|17620.84|17540.84|17617.03|17537.03|17620.95|17540.95|17617.03|17537.03|10
1730915430000|2024-11-06 17:50:30|17618.14|17538.14|17621.97|17541.97|17621.98|17541.98|17618.14|17538.14|9
1730915440000|2024-11-06 17:50:40|17622.39|17542.39|17627.31|17547.31|17627.31|17547.31|17622.13|17542.13|10
1730915450000|2024-11-06 17:50:50|17627.02|17547.02|17628.66|17548.66|17629.07|17549.07|17627.02|17547.02|10
1730915460000|2024-11-06 17:51:00|17627.94|17547.94|17627.62|17547.62|17627.94|17547.94|17625.86|17545.86|10
1730915470000|2024-11-06 17:51:10|17626.64|17546.64|17624.07|17544.07|17626.79|17546.79|17624.07|17544.07|10
1730915480000|2024-11-06 17:51:20|17623.59|17543.59|17622.15|17542.15|17623.59|17543.59|17622.15|17542.15|10
1730915490000|2024-11-06 17:51:30|17622.33|17542.33|17621.32|17541.32|17622.35|17542.35|17621.32|17541.32|10
1730915500000|2024-11-06 17:51:40|17621.21|17541.21|17623.35|17543.35|17623.35|17543.35|17621.04|17541.04|10
1730915510000|2024-11-06 17:51:50|17623.56|17543.56|17624.07|17544.07|17624.07|17544.07|17623.52|17543.52|10
1730915520000|2024-11-06 17:52:00|17624.17|17544.17|17625.4|17545.4|17625.44|17545.44|17624.17|17544.17|10
1730915530000|2024-11-06 17:52:10|17625.64|17545.64|17626.64|17546.64|17626.64|17546.64|17625.64|17545.64|10
1730915540000|2024-11-06 17:52:20|17626.83|17546.83|17629.05|17549.05|17629.05|17549.05|17626.83|17546.83|10
1730915550000|2024-11-06 17:52:30|17629.32|17549.32|17628.89|17548.89|17629.88|17549.88|17628.75|17548.75|9
1730915560000|2024-11-06 17:52:40|17628.74|17548.74|17629.22|17549.22|17629.64|17549.64|17627.84|17547.84|10
1730915570000|2024-11-06 17:52:50|17629.08|17549.08|17630.86|17550.86|17630.86|17550.86|17629.08|17549.08|10
1730915580000|2024-11-06 17:53:00|17630.88|17550.88|17631.67|17551.67|17631.89|17551.89|17630.88|17550.88|10
1730915590000|2024-11-06 17:53:10|17631.55|17551.55|17631.76|17551.76|17632.73|17552.73|17631.55|17551.55|10
1730915600000|2024-11-06 17:53:20|17632.3|17552.3|17632.67|17552.67|17632.67|17552.67|17631.92|17551.92|9
1730915610000|2024-11-06 17:53:30|17632.5|17552.5|17636.94|17556.94|17636.94|17556.94|17632.31|17552.31|10
1730915620000|2024-11-06 17:53:40|17636.93|17556.93|17636.84|17556.84|17636.95|17556.95|17636.74|17556.74|8
1730915630000|2024-11-06 17:53:50|17636.87|17556.87|17637.03|17557.03|17637.06|17557.06|17636.45|17556.45|10
1730915640000|2024-11-06 17:54:00|17637.11|17557.11|17634.04|17554.04|17637.11|17557.11|17633.76|17553.76|10
1730915650000|2024-11-06 17:54:10|17633.93|17553.93|17635.63|17555.63|17636.01|17556.01|17633.78|17553.78|10
1730915660000|2024-11-06 17:54:20|17635.41|17555.41|17636.46|17556.46|17636.52|17556.52|17635.11|17555.11|10
1730915670000|2024-11-06 17:54:30|17635.85|17555.85|17634.23|17554.23|17635.85|17555.85|17634.23|17554.23|10
1730915680000|2024-11-06 17:54:40|17634.06|17554.06|17634|17554|17634.56|17554.56|17634|17554|10
1730915690000|2024-11-06 17:54:50|17633.74|17553.74|17629.22|17549.22|17633.74|17553.74|17628.92|17548.92|10
1730915700000|2024-11-06 17:55:00|17629.17|17549.17|17629.15|17549.15|17629.31|17549.31|17628.73|17548.73|10
1730915710000|2024-11-06 17:55:10|17628.87|17548.87|17626.2|17546.2|17628.87|17548.87|17626.01|17546.01|9
1730915720000|2024-11-06 17:55:20|17625.72|17545.72|17623.74|17543.74|17627.99|17547.99|17623.74|17543.74|10
1730915730000|2024-11-06 17:55:30|17623.17|17543.17|17626.16|17546.16|17626.16|17546.16|17622.74|17542.74|10
1730915740000|2024-11-06 17:55:40|17626.78|17546.78|17627.84|17547.84|17628.32|17548.32|17626.7|17546.7|10
1730915750000|2024-11-06 17:55:50|17627.93|17547.93|17628.91|17548.91|17629.11|17549.11|17627.93|17547.93|10
1730915760000|2024-11-06 17:56:00|17629.2|17549.2|17630.7|17550.7|17630.7|17550.7|17629.2|17549.2|10
1730915770000|2024-11-06 17:56:10|17630.79|17550.79|17627.79|17547.79|17630.79|17550.79|17627.34|17547.34|10
1730915780000|2024-11-06 17:56:20|17627.76|17547.76|17624.17|17544.17|17627.82|17547.82|17624.17|17544.17|10
1730915790000|2024-11-06 17:56:30|17623.99|17543.99|17622.31|17542.31|17623.99|17543.99|17622.12|17542.12|10
1730915800000|2024-11-06 17:56:40|17622.74|17542.74|17622.34|17542.34|17622.74|17542.74|17621.31|17541.31|10
1730915810000|2024-11-06 17:56:50|17622.97|17542.97|17624.48|17544.48|17624.48|17544.48|17622.97|17542.97|10
1730915820000|2024-11-06 17:57:00|17624.01|17544.01|17625.6|17545.6|17625.6|17545.6|17624.01|17544.01|9
1730915830000|2024-11-06 17:57:10|17625.73|17545.73|17625.56|17545.56|17626.15|17546.15|17625.56|17545.56|10
1730915840000|2024-11-06 17:57:20|17625.29|17545.29|17624.66|17544.66|17625.29|17545.29|17624.61|17544.61|10
1730915850000|2024-11-06 17:57:30|17624.68|17544.68|17624.68|17544.68|17625.02|17545.02|17624.4|17544.4|9
1730915860000|2024-11-06 17:57:40|17624.99|17544.99|17624.92|17544.92|17625.27|17545.27|17624.87|17544.87|9
1730915870000|2024-11-06 17:57:50|17624.85|17544.85|17623.43|17543.43|17624.85|17544.85|17623.43|17543.43|10
1730915880000|2024-11-06 17:58:00|17622.84|17542.84|17623.56|17543.56|17623.56|17543.56|17622.78|17542.78|8
1730915890000|2024-11-06 17:58:10|17624.18|17544.18|17624.17|17544.17|17624.5|17544.5|17623.41|17543.41|10
1730915900000|2024-11-06 17:58:20|17624.09|17544.09|17624.69|17544.69|17624.69|17544.69|17624.05|17544.05|10
1730915910000|2024-11-06 17:58:30|17624.67|17544.67|17625.17|17545.17|17625.17|17545.17|17624.46|17544.46|10
1730915920000|2024-11-06 17:58:40|17625.33|17545.33|17627.78|17547.78|17627.78|17547.78|17625.33|17545.33|10
1730915930000|2024-11-06 17:58:50|17627.72|17547.72|17627.32|17547.32|17627.76|17547.76|17627.32|17547.32|9
1730915940000|2024-11-06 17:59:00|17627.5|17547.5|17627.7|17547.7|17627.7|17547.7|17627.15|17547.15|10
1730915950000|2024-11-06 17:59:10|17627.77|17547.77|17631.11|17551.11|17631.11|17551.11|17627.77|17547.77|10
1730915960000|2024-11-06 17:59:20|17631.3|17551.3|17630.85|17550.85|17631.3|17551.3|17630.81|17550.81|10
1730915970000|2024-11-06 17:59:30|17630.61|17550.61|17630.8|17550.8|17631.08|17551.08|17630.5|17550.5|9
1730915980000|2024-11-06 17:59:40|17630.43|17550.43|17630.18|17550.18|17630.57|17550.57|17630.14|17550.14|9
1730915990000|2024-11-06 17:59:50|17630.15|17550.15|17631.22|17551.22|17631.22|17551.22|17630.08|17550.08|9
1730916000000|2024-11-06 18:00:00|17631.27|17551.27|17624.42|17544.42|17631.42|17551.42|17624.42|17544.42|9
1730916010000|2024-11-06 18:00:10|17624.21|17544.21|17626.04|17546.04|17626.04|17546.04|17624.05|17544.05|10
1730916020000|2024-11-06 18:00:20|17626.77|17546.77|17627.04|17547.04|17627.35|17547.35|17626.58|17546.58|10
1730916030000|2024-11-06 18:00:30|17626.9|17546.9|17624.25|17544.25|17627.33|17547.33|17623.62|17543.62|10
1730916040000|2024-11-06 18:00:40|17624.52|17544.52|17624.96|17544.96|17625.13|17545.13|17624.42|17544.42|10
1730916050000|2024-11-06 18:00:50|17625|17545|17623.41|17543.41|17625.05|17545.05|17623.41|17543.41|9
1730916060000|2024-11-06 18:01:00|17623.29|17543.29|17621.77|17541.77|17623.29|17543.29|17620.84|17540.84|9
1730916070000|2024-11-06 18:01:10|17621.88|17541.88|17620.67|17540.67|17621.88|17541.88|17620.6|17540.6|10
1730916080000|2024-11-06 18:01:20|17621.33|17541.33|17629.61|17549.61|17630.88|17550.88|17621.33|17541.33|9
1730916090000|2024-11-06 18:01:30|17629.62|17549.62|17631.63|17551.63|17631.63|17551.63|17629.45|17549.45|8
1730916100000|2024-11-06 18:01:40|17632.12|17552.12|17633.54|17553.54|17633.7|17553.7|17632.12|17552.12|8
1730916110000|2024-11-06 18:01:50|17633.21|17553.21|17632.95|17552.95|17633.21|17553.21|17632.64|17552.64|10
1730916120000|2024-11-06 18:02:00|17634.69|17554.69|17637.86|17557.86|17637.86|17557.86|17634.69|17554.69|10
1730916130000|2024-11-06 18:02:10|17638.12|17558.12|17638.68|17558.68|17638.68|17558.68|17638.12|17558.12|10
1730916140000|2024-11-06 18:02:20|17638.38|17558.38|17635.96|17555.96|17638.54|17558.54|17635.89|17555.89|10
1730916150000|2024-11-06 18:02:30|17636.02|17556.02|17636.63|17556.63|17637.01|17557.01|17636.02|17556.02|10
1730916160000|2024-11-06 18:02:40|17636.79|17556.79|17641.79|17561.79|17641.79|17561.79|17636.79|17556.79|10
1730916170000|2024-11-06 18:02:50|17642.35|17562.35|17646.35|17566.35|17646.35|17566.35|17642.35|17562.35|10
1730916180000|2024-11-06 18:03:00|17646.92|17566.92|17648.97|17568.97|17649.25|17569.25|17646.92|17566.92|10
1730916190000|2024-11-06 18:03:10|17648.65|17568.65|17649.98|17569.98|17649.98|17569.98|17648.5|17568.5|10
1730916200000|2024-11-06 18:03:20|17650.62|17570.62|17652.36|17572.36|17652.36|17572.36|17650.62|17570.62|10
1730916210000|2024-11-06 18:03:30|17652.35|17572.35|17656.99|17576.99|17656.99|17576.99|17652.26|17572.26|9
1730916220000|2024-11-06 18:03:40|17657.1|17577.1|17659.7|17579.7|17659.78|17579.78|17657.1|17577.1|10
1730916230000|2024-11-06 18:03:50|17659.82|17579.82|17662.56|17582.56|17662.63|17582.63|17659.82|17579.82|10
1730916240000|2024-11-06 18:04:00|17661.69|17581.69|17660.44|17580.44|17661.69|17581.69|17660.08|17580.08|9
1730916250000|2024-11-06 18:04:10|17660.78|17580.78|17659.77|17579.77|17660.78|17580.78|17659.28|17579.28|9
1730916260000|2024-11-06 18:04:20|17660.43|17580.43|17660.93|17580.93|17661.86|17581.86|17660.27|17580.27|9
1730916270000|2024-11-06 18:04:30|17661.1|17581.1|17661.72|17581.72|17661.72|17581.72|17660.95|17580.95|10
1730916280000|2024-11-06 18:04:40|17662.69|17582.69|17665.01|17585.01|17665.08|17585.08|17662.55|17582.55|10
1730916290000|2024-11-06 18:04:50|17665.11|17585.11|17665.73|17585.73|17665.91|17585.91|17664.78|17584.78|10
1730916300000|2024-11-06 18:05:00|17665.96|17585.96|17663.26|17583.26|17665.98|17585.98|17662.82|17582.82|10
1730916310000|2024-11-06 18:05:10|17663.91|17583.91|17666.14|17586.14|17666.14|17586.14|17663.91|17583.91|10
1730916320000|2024-11-06 18:05:20|17659.3|17579.3|17661.05|17581.05|17661.12|17581.12|17659.3|17579.3|10
1730916330000|2024-11-06 18:05:30|17661.15|17581.15|17662.27|17582.27|17662.6|17582.6|17661.15|17581.15|10
1730916340000|2024-11-06 18:05:40|17662.25|17582.25|17661.42|17581.42|17662.41|17582.41|17661.01|17581.01|10
1730916350000|2024-11-06 18:05:50|17661.87|17581.87|17665.09|17585.09|17665.5|17585.5|17661.71|17581.71|9
1730916360000|2024-11-06 18:06:00|17664.98|17584.98|17665.35|17585.35|17666.36|17586.36|17664.98|17584.98|10
1730916370000|2024-11-06 18:06:10|17664.12|17584.12|17665.03|17585.03|17665.22|17585.22|17663.87|17583.87|10
1730916380000|2024-11-06 18:06:20|17664.36|17584.36|17662.26|17582.26|17664.36|17584.36|17662.15|17582.15|9
1730916390000|2024-11-06 18:06:30|17662.46|17582.46|17665.88|17585.88|17665.88|17585.88|17662.46|17582.46|10
1730916400000|2024-11-06 18:06:40|17666.64|17586.64|17668.59|17588.59|17668.59|17588.59|17666.64|17586.64|10
1730916410000|2024-11-06 18:06:50|17668.9|17588.9|17668.63|17588.63|17669.38|17589.38|17667.96|17587.96|9
1730916420000|2024-11-06 18:07:00|17668.74|17588.74|17670.23|17590.23|17670.23|17590.23|17668.74|17588.74|9
1730916430000|2024-11-06 18:07:10|17670.27|17590.27|17671.13|17591.13|17671.33|17591.33|17669.94|17589.94|10
1730916440000|2024-11-06 18:07:20|17671.12|17591.12|17673.71|17593.71|17673.71|17593.71|17671.12|17591.12|10
1730916450000|2024-11-06 18:07:30|17673.89|17593.89|17674.39|17594.39|17674.39|17594.39|17673.47|17593.47|10
1730916460000|2024-11-06 18:07:40|17674.63|17594.63|17675.43|17595.43|17675.43|17595.43|17674.17|17594.17|10
1730916470000|2024-11-06 18:07:50|17675.39|17595.39|17675.34|17595.34|17677.41|17597.41|17675.34|17595.34|10
1730916480000|2024-11-06 18:08:00|17675.11|17595.11|17673.93|17593.93|17675.5|17595.5|17673.93|17593.93|10
1730916490000|2024-11-06 18:08:10|17674.31|17594.31|17675.9|17595.9|17676.25|17596.25|17674.31|17594.31|10
1730916500000|2024-11-06 18:08:20|17675.81|17595.81|17675.2|17595.2|17675.92|17595.92|17675.2|17595.2|10
1730916510000|2024-11-06 18:08:30|17675.03|17595.03|17676.73|17596.73|17676.73|17596.73|17674.83|17594.83|10
1730916520000|2024-11-06 18:08:40|17677.19|17597.19|17677.94|17597.94|17678.17|17598.17|17677.12|17597.12|9
1730916530000|2024-11-06 18:08:50|17678.56|17598.56|17679.94|17599.94|17680.75|17600.75|17678.56|17598.56|10
1730916540000|2024-11-06 18:09:00|17680.03|17600.03|17679.84|17599.84|17680.35|17600.35|17679.32|17599.32|9
1730916550000|2024-11-06 18:09:10|17680.98|17600.98|17683.59|17603.59|17684.6|17604.6|17680.98|17600.98|10
1730916560000|2024-11-06 18:09:20|17683.5|17603.5|17683.77|17603.77|17684.4|17604.4|17683.42|17603.42|10
1730916570000|2024-11-06 18:09:30|17686.72|17606.72|17689.68|17609.68|17689.82|17609.82|17686.72|17606.72|10
1730916580000|2024-11-06 18:09:40|17689.71|17609.71|17690.22|17610.22|17690.45|17610.45|17689.51|17609.51|10
1730916590000|2024-11-06 18:09:50|17690.96|17610.96|17701.29|17621.29|17701.29|17621.29|17690.96|17610.96|10
1730916600000|2024-11-06 18:10:00|17701.3|17621.3|17701.9|17621.9|17703.55|17623.55|17700.19|17620.19|10
1730916610000|2024-11-06 18:10:10|17701.44|17621.44|17698.07|17618.07|17701.44|17621.44|17698.07|17618.07|9
1730916620000|2024-11-06 18:10:20|17705.99|17625.99|17713.59|17633.59|17714.7|17634.7|17705.99|17625.99|10
1730916630000|2024-11-06 18:10:30|17713.6|17633.6|17717.03|17637.03|17717.03|17637.03|17713.6|17633.6|10
1730916640000|2024-11-06 18:10:40|17716.55|17636.55|17718.91|17638.91|17718.98|17638.98|17715.62|17635.62|10
1730916650000|2024-11-06 18:10:50|17719.77|17639.77|17720.97|17640.97|17721.27|17641.27|17718.8|17638.8|10
1730916660000|2024-11-06 18:11:00|17721.32|17641.32|17719.79|17639.79|17721.41|17641.41|17719.79|17639.79|10
1730916670000|2024-11-06 18:11:10|17721.46|17641.46|17723.67|17643.67|17724.32|17644.32|17721.46|17641.46|10
1730916680000|2024-11-06 18:11:20|17723.68|17643.68|17720|17640|17723.68|17643.68|17719.83|17639.83|10
1730916690000|2024-11-06 18:11:30|17720.25|17640.25|17721.39|17641.39|17721.39|17641.39|17720.17|17640.17|10
1730916700000|2024-11-06 18:11:40|17721.6|17641.6|17724.91|17644.91|17725|17645|17721.6|17641.6|9
1730916710000|2024-11-06 18:11:50|17725.01|17645.01|17725.48|17645.48|17725.48|17645.48|17724.84|17644.84|10
1730916720000|2024-11-06 18:12:00|17723.43|17643.43|17722.16|17642.16|17723.85|17643.85|17722.16|17642.16|10
1730916730000|2024-11-06 18:12:10|17723.02|17643.02|17722.64|17642.64|17723.71|17643.71|17722.36|17642.36|10
1730916740000|2024-11-06 18:12:20|17721.96|17641.96|17725.02|17645.02|17726.1|17646.1|17721.75|17641.75|10
1730916750000|2024-11-06 18:12:30|17725.86|17645.86|17726.32|17646.32|17726.51|17646.51|17724.97|17644.97|10
1730916760000|2024-11-06 18:12:40|17726.67|17646.67|17726.97|17646.97|17727.95|17647.95|17726.67|17646.67|10
1730916770000|2024-11-06 18:12:50|17727.02|17647.02|17730.29|17650.29|17730.29|17650.29|17727.02|17647.02|9
1730916780000|2024-11-06 18:13:00|17730.49|17650.49|17729.59|17649.59|17731.09|17651.09|17729.54|17649.54|10
1730916790000|2024-11-06 18:13:10|17729.36|17649.36|17726.93|17646.93|17729.53|17649.53|17726.93|17646.93|10
1730916800000|2024-11-06 18:13:20|17727.59|17647.59|17723.55|17643.55|17727.59|17647.59|17723.55|17643.55|10
1730916810000|2024-11-06 18:13:30|17723.05|17643.05|17720.72|17640.72|17723.38|17643.38|17720.72|17640.72|10
1730916820000|2024-11-06 18:13:40|17720.71|17640.71|17717.36|17637.36|17720.71|17640.71|17717.36|17637.36|10
1730916830000|2024-11-06 18:13:50|17717.41|17637.41|17715.29|17635.29|17717.41|17637.41|17714.42|17634.42|10
1730916840000|2024-11-06 18:14:00|17715.31|17635.31|17712.26|17632.26|17715.31|17635.31|17712.16|17632.16|10
1730916850000|2024-11-06 18:14:10|17711.65|17631.65|17711.79|17631.79|17712.42|17632.42|17711.21|17631.21|10
1730916860000|2024-11-06 18:14:20|17711.66|17631.66|17711.34|17631.34|17711.66|17631.66|17711.34|17631.34|10
1730916870000|2024-11-06 18:14:30|17711.36|17631.36|17708.62|17628.62|17711.36|17631.36|17708.44|17628.44|10
1730916880000|2024-11-06 18:14:40|17709.32|17629.32|17710.02|17630.02|17710.02|17630.02|17708.98|17628.98|10
1730916890000|2024-11-06 18:14:50|17710.26|17630.26|17708.96|17628.96|17710.26|17630.26|17708.96|17628.96|10
1730916900000|2024-11-06 18:15:00|17708.99|17628.99|17712.47|17632.47|17712.47|17632.47|17708.28|17628.28|10
1730916910000|2024-11-06 18:15:10|17713.25|17633.25|17712.81|17632.81|17715.72|17635.72|17712.71|17632.71|10
1730916920000|2024-11-06 18:15:20|17712.72|17632.72|17713.47|17633.47|17713.47|17633.47|17711.03|17631.03|10
1730916930000|2024-11-06 18:15:30|17714.05|17634.05|17711.6|17631.6|17714.25|17634.25|17711.6|17631.6|10
1730916940000|2024-11-06 18:15:40|17710.33|17630.33|17705.04|17625.04|17710.33|17630.33|17705.04|17625.04|10
1730916950000|2024-11-06 18:15:50|17704.54|17624.54|17697.91|17617.91|17704.82|17624.82|17697.91|17617.91|10
1730916960000|2024-11-06 18:16:00|17697.22|17617.22|17692.86|17612.86|17697.22|17617.22|17692.82|17612.82|10
1730916970000|2024-11-06 18:16:10|17693.48|17613.48|17692.48|17612.48|17693.48|17613.48|17690.89|17610.89|10
1730916980000|2024-11-06 18:16:20|17693.77|17613.77|17692.8|17612.8|17694.86|17614.86|17691.69|17611.69|10
1730916990000|2024-11-06 18:16:30|17695.14|17615.14|17696.43|17616.43|17696.43|17616.43|17694.7|17614.7|10
1730917000000|2024-11-06 18:16:40|17696.73|17616.73|17695.36|17615.36|17696.89|17616.89|17695.36|17615.36|10
1730917010000|2024-11-06 18:16:50|17693.41|17613.41|17698.17|17618.17|17698.17|17618.17|17693.03|17613.03|10
1730917020000|2024-11-06 18:17:00|17698.93|17618.93|17698.81|17618.81|17699.31|17619.31|17697.62|17617.62|10
1730917030000|2024-11-06 18:17:10|17698.91|17618.91|17700.61|17620.61|17701.05|17621.05|17698.91|17618.91|10
1730917040000|2024-11-06 18:17:20|17700.52|17620.52|17699.42|17619.42|17700.54|17620.54|17699.27|17619.27|10
1730917050000|2024-11-06 18:17:30|17699.45|17619.45|17698.9|17618.9|17699.45|17619.45|17697.38|17617.38|10
1730917060000|2024-11-06 18:17:40|17699.25|17619.25|17702.55|17622.55|17702.73|17622.73|17699.25|17619.25|10
1730917070000|2024-11-06 18:17:50|17702.46|17622.46|17707.57|17627.57|17707.57|17627.57|17702.46|17622.46|10
1730917080000|2024-11-06 18:18:00|17708.24|17628.24|17714.81|17634.81|17714.81|17634.81|17708.24|17628.24|10
1730917090000|2024-11-06 18:18:10|17714.53|17634.53|17715.4|17635.4|17715.4|17635.4|17714.44|17634.44|10
1730917100000|2024-11-06 18:18:20|17716.05|17636.05|17719.23|17639.23|17719.23|17639.23|17715.48|17635.48|10
1730917110000|2024-11-06 18:18:30|17718.77|17638.77|17719.95|17639.95|17720.57|17640.57|17718.32|17638.32|10
1730917120000|2024-11-06 18:18:40|17719.53|17639.53|17723.23|17643.23|17723.23|17643.23|17719.03|17639.03|10
1730917130000|2024-11-06 18:18:50|17723.54|17643.54|17724.76|17644.76|17724.76|17644.76|17723.54|17643.54|10
1730917140000|2024-11-06 18:19:00|17725.77|17645.77|17726.97|17646.97|17726.97|17646.97|17725.46|17645.46|10
1730917150000|2024-11-06 18:19:10|17726.82|17646.82|17725.98|17645.98|17726.94|17646.94|17725.9|17645.9|10
1730917160000|2024-11-06 18:19:20|17726|17646|17725.33|17645.33|17726.06|17646.06|17725.11|17645.11|10
1730917170000|2024-11-06 18:19:30|17725.36|17645.36|17724.88|17644.88|17725.36|17645.36|17724.84|17644.84|9
1730917180000|2024-11-06 18:19:40|17725.17|17645.17|17725.75|17645.75|17726.06|17646.06|17724.78|17644.78|8
1730917190000|2024-11-06 18:19:50|17725.81|17645.81|17724.11|17644.11|17726|17646|17724.11|17644.11|10
1730917200000|2024-11-06 18:20:00|17724.5|17644.5|17723.5|17643.5|17725.09|17645.09|17723.5|17643.5|10
1730917210000|2024-11-06 18:20:10|17723.42|17643.42|17724.4|17644.4|17724.48|17644.48|17723.19|17643.19|10
1730917220000|2024-11-06 18:20:20|17724.34|17644.34|17723.96|17643.96|17725.65|17645.65|17723.96|17643.96|10
1730917230000|2024-11-06 18:20:30|17723.38|17643.38|17723.8|17643.8|17723.8|17643.8|17723.36|17643.36|8
1730917240000|2024-11-06 18:20:40|17723.79|17643.79|17723.6|17643.6|17724.28|17644.28|17723.56|17643.56|10
1730917250000|2024-11-06 18:20:50|17723.81|17643.81|17722.73|17642.73|17723.81|17643.81|17722.73|17642.73|10
1730917260000|2024-11-06 18:21:00|17722.47|17642.47|17716.29|17636.29|17722.47|17642.47|17715.42|17635.42|10
1730917270000|2024-11-06 18:21:10|17716.23|17636.23|17711.95|17631.95|17716.23|17636.23|17711.95|17631.95|10
1730917280000|2024-11-06 18:21:20|17711.46|17631.46|17715.4|17635.4|17716.04|17636.04|17711.46|17631.46|10
1730917290000|2024-11-06 18:21:30|17715.3|17635.3|17717.33|17637.33|17717.33|17637.33|17715.3|17635.3|10
1730917300000|2024-11-06 18:21:40|17716.14|17636.14|17714.44|17634.44|17716.14|17636.14|17714.25|17634.25|10
1730917310000|2024-11-06 18:21:50|17714.25|17634.25|17708.02|17628.02|17714.25|17634.25|17708.02|17628.02|10
1730917320000|2024-11-06 18:22:00|17707.9|17627.9|17706.34|17626.34|17708.26|17628.26|17705.64|17625.64|10
1730917330000|2024-11-06 18:22:10|17706.33|17626.33|17707.76|17627.76|17709.17|17629.17|17706.33|17626.33|10
1730917340000|2024-11-06 18:22:20|17707.74|17627.74|17707.87|17627.87|17708.39|17628.39|17707.59|17627.59|10
1730917350000|2024-11-06 18:22:30|17706.94|17626.94|17702.4|17622.4|17706.94|17626.94|17702.4|17622.4|10
1730917360000|2024-11-06 18:22:40|17701.78|17621.78|17697.01|17617.01|17701.78|17621.78|17696.78|17616.78|10
1730917370000|2024-11-06 18:22:50|17697.16|17617.16|17696.42|17616.42|17698.26|17618.26|17696.16|17616.16|10
1730917380000|2024-11-06 18:23:00|17696.66|17616.66|17697.43|17617.43|17698.29|17618.29|17696.41|17616.41|10
1730917390000|2024-11-06 18:23:10|17697.48|17617.48|17698.18|17618.18|17698.28|17618.28|17697.32|17617.32|10
1730917400000|2024-11-06 18:23:20|17698.11|17618.11|17699.41|17619.41|17699.41|17619.41|17698.11|17618.11|10
1730917410000|2024-11-06 18:23:30|17699.61|17619.61|17700.29|17620.29|17700.65|17620.65|17699.61|17619.61|10
1730917420000|2024-11-06 18:23:40|17699.85|17619.85|17704.55|17624.55|17704.55|17624.55|17699.85|17619.85|9
1730917430000|2024-11-06 18:23:50|17704.62|17624.62|17704.33|17624.33|17704.62|17624.62|17703.69|17623.69|10
1730917440000|2024-11-06 18:24:00|17704.67|17624.67|17707.44|17627.44|17707.44|17627.44|17704.67|17624.67|10
1730917450000|2024-11-06 18:24:10|17707.92|17627.92|17711.66|17631.66|17711.66|17631.66|17707.92|17627.92|10
1730917460000|2024-11-06 18:24:20|17712.66|17632.66|17710.3|17630.3|17712.88|17632.88|17710.3|17630.3|10
1730917470000|2024-11-06 18:24:30|17710.26|17630.26|17711.02|17631.02|17711.02|17631.02|17709.93|17629.93|10
1730917480000|2024-11-06 18:24:40|17711|17631|17709.47|17629.47|17711|17631|17709.47|17629.47|10
1730917490000|2024-11-06 18:24:50|17709.66|17629.66|17709.42|17629.42|17709.68|17629.68|17709.36|17629.36|10
1730917500000|2024-11-06 18:25:00|17709.45|17629.45|17708.16|17628.16|17709.45|17629.45|17707.79|17627.79|10
1730917510000|2024-11-06 18:25:10|17708.15|17628.15|17713.13|17633.13|17713.13|17633.13|17708.15|17628.15|10
1730917520000|2024-11-06 18:25:20|17713.32|17633.32|17715.46|17635.46|17715.46|17635.46|17713.32|17633.32|10
1730917530000|2024-11-06 18:25:30|17716.28|17636.28|17718.14|17638.14|17718.14|17638.14|17716.05|17636.05|10
1730917540000|2024-11-06 18:25:40|17718.49|17638.49|17718.79|17638.79|17718.94|17638.94|17717.95|17637.95|10
1730917550000|2024-11-06 18:25:50|17718.78|17638.78|17722.5|17642.5|17722.5|17642.5|17718.76|17638.76|10
1730917560000|2024-11-06 18:26:00|17722.71|17642.71|17724.38|17644.38|17725.07|17645.07|17722.71|17642.71|10
1730917570000|2024-11-06 18:26:10|17724.44|17644.44|17725.81|17645.81|17725.81|17645.81|17724.44|17644.44|10
1730917580000|2024-11-06 18:26:20|17726.05|17646.05|17727.45|17647.45|17727.45|17647.45|17726.03|17646.03|10
1730917590000|2024-11-06 18:26:30|17726.79|17646.79|17725.97|17645.97|17726.79|17646.79|17725.36|17645.36|10
1730917600000|2024-11-06 18:26:40|17726.12|17646.12|17726.08|17646.08|17726.16|17646.16|17725.61|17645.61|9
1730917610000|2024-11-06 18:26:50|17726.04|17646.04|17728.27|17648.27|17728.33|17648.33|17725.21|17645.21|10
1730917620000|2024-11-06 18:27:00|17727.93|17647.93|17728.26|17648.26|17728.86|17648.86|17727.01|17647.01|10
1730917630000|2024-11-06 18:27:10|17728.39|17648.39|17728.95|17648.95|17729.37|17649.37|17728.39|17648.39|10
1730917640000|2024-11-06 18:27:20|17728.83|17648.83|17728.68|17648.68|17728.83|17648.83|17728.51|17648.51|9
1730917650000|2024-11-06 18:27:30|17728.73|17648.73|17729.65|17649.65|17729.82|17649.82|17728.73|17648.73|10
1730917660000|2024-11-06 18:27:40|17729.77|17649.77|17728.83|17648.83|17729.77|17649.77|17728.56|17648.56|9
1730917670000|2024-11-06 18:27:50|17729.23|17649.23|17729.15|17649.15|17729.7|17649.7|17729.14|17649.14|9
1730917680000|2024-11-06 18:28:00|17729.39|17649.39|17727.75|17647.75|17729.39|17649.39|17727.48|17647.48|9
1730917690000|2024-11-06 18:28:10|17727.82|17647.82|17727.56|17647.56|17727.84|17647.84|17727.36|17647.36|10
1730917700000|2024-11-06 18:28:20|17727.95|17647.95|17728.13|17648.13|17728.82|17648.82|17727.93|17647.93|10
1730917710000|2024-11-06 18:28:30|17728.35|17648.35|17727.82|17647.82|17728.41|17648.41|17727.57|17647.57|10
1730917720000|2024-11-06 18:28:40|17727.53|17647.53|17728.52|17648.52|17728.52|17648.52|17727.53|17647.53|10
1730917730000|2024-11-06 18:28:50|17728.54|17648.54|17727.14|17647.14|17728.54|17648.54|17727.14|17647.14|10
1730917740000|2024-11-06 18:29:00|17727.41|17647.41|17727.2|17647.2|17727.91|17647.91|17727.18|17647.18|10
1730917750000|2024-11-06 18:29:10|17727.03|17647.03|17722.23|17642.23|17727.03|17647.03|17722.23|17642.23|10
1730917760000|2024-11-06 18:29:20|17721.18|17641.18|17720.19|17640.19|17721.18|17641.18|17720.19|17640.19|10
1730917770000|2024-11-06 18:29:30|17720.23|17640.23|17720.61|17640.61|17720.61|17640.61|17720.23|17640.23|10
1730917780000|2024-11-06 18:29:40|17720.68|17640.68|17721.64|17641.64|17721.69|17641.69|17720.68|17640.68|10
1730917790000|2024-11-06 18:29:50|17721.71|17641.71|17723.95|17643.95|17723.95|17643.95|17721.71|17641.71|10
1730917800000|2024-11-06 18:30:00|17723.73|17643.73|17725.33|17645.33|17725.53|17645.53|17723.73|17643.73|9
1730917810000|2024-11-06 18:30:10|17724.95|17644.95|17723.86|17643.86|17724.95|17644.95|17723.34|17643.34|10
1730917820000|2024-11-06 18:30:20|17722.87|17642.87|17722.29|17642.29|17722.87|17642.87|17721.37|17641.37|9
1730917830000|2024-11-06 18:30:30|17722.77|17642.77|17719.21|17639.21|17722.77|17642.77|17719.21|17639.21|10
1730917840000|2024-11-06 18:30:40|17719.77|17639.77|17717.91|17637.91|17719.94|17639.94|17717.84|17637.84|10
1730917850000|2024-11-06 18:30:50|17718.34|17638.34|17719.19|17639.19|17719.19|17639.19|17717.38|17637.38|10
1730917860000|2024-11-06 18:31:00|17719.65|17639.65|17723.94|17643.94|17723.97|17643.97|17719.65|17639.65|10
1730917870000|2024-11-06 18:31:10|17724.05|17644.05|17734.96|17654.96|17734.96|17654.96|17724.05|17644.05|10
1730917880000|2024-11-06 18:31:20|17733.25|17653.25|17735.16|17655.16|17735.16|17655.16|17732.93|17652.93|10
1730917890000|2024-11-06 18:31:30|17734.96|17654.96|17737.3|17657.3|17737.3|17657.3|17734.96|17654.96|10
1730917900000|2024-11-06 18:31:40|17737.35|17657.35|17735.58|17655.58|17737.35|17657.35|17735.58|17655.58|10
1730917910000|2024-11-06 18:31:50|17735.85|17655.85|17731.73|17651.73|17735.85|17655.85|17731.66|17651.66|10
1730917920000|2024-11-06 18:32:00|17731.39|17651.39|17732.44|17652.44|17732.44|17652.44|17731.39|17651.39|10
1730917930000|2024-11-06 18:32:10|17732.58|17652.58|17734.99|17654.99|17735.14|17655.14|17732.58|17652.58|10
1730917940000|2024-11-06 18:32:20|17734.97|17654.97|17733.28|17653.28|17734.97|17654.97|17733.27|17653.27|9
1730917950000|2024-11-06 18:32:30|17733.04|17653.04|17734.42|17654.42|17734.67|17654.67|17733.04|17653.04|10
1730917960000|2024-11-06 18:32:40|17734.31|17654.31|17733.3|17653.3|17735.55|17655.55|17733.3|17653.3|10
1730917970000|2024-11-06 18:32:50|17733.39|17653.39|17733.47|17653.47|17733.68|17653.68|17732.94|17652.94|9
1730917980000|2024-11-06 18:33:00|17733.49|17653.49|17734.38|17654.38|17734.38|17654.38|17733.39|17653.39|10
1730917990000|2024-11-06 18:33:10|17734.62|17654.62|17735.09|17655.09|17735.13|17655.13|17734.51|17654.51|10
1730918000000|2024-11-06 18:33:20|17735.3|17655.3|17735.5|17655.5|17735.63|17655.63|17735.3|17655.3|10
1730918010000|2024-11-06 18:33:30|17734.65|17654.65|17734.34|17654.34|17734.79|17654.79|17734.34|17654.34|8
1730918020000|2024-11-06 18:33:40|17734.32|17654.32|17732.77|17652.77|17734.32|17654.32|17730.09|17650.09|10
1730918030000|2024-11-06 18:33:50|17732.51|17652.51|17728.51|17648.51|17732.51|17652.51|17727.59|17647.59|10
1730918040000|2024-11-06 18:34:00|17728.2|17648.2|17725.12|17645.12|17728.49|17648.49|17725.12|17645.12|10
1730918050000|2024-11-06 18:34:10|17724.54|17644.54|17721.92|17641.92|17724.63|17644.63|17721.92|17641.92|10
1730918060000|2024-11-06 18:34:20|17721.86|17641.86|17719.16|17639.16|17721.86|17641.86|17719.11|17639.11|10
1730918070000|2024-11-06 18:34:30|17718.92|17638.92|17719.6|17639.6|17719.6|17639.6|17718.02|17638.02|10
1730918080000|2024-11-06 18:34:40|17719.02|17639.02|17721.17|17641.17|17721.17|17641.17|17719.02|17639.02|10
1730918090000|2024-11-06 18:34:50|17721.92|17641.92|17723.91|17643.91|17723.91|17643.91|17721.92|17641.92|10
1730918100000|2024-11-06 18:35:00|17725.02|17645.02|17726.27|17646.27|17726.27|17646.27|17725.02|17645.02|10
1730918110000|2024-11-06 18:35:10|17726.39|17646.39|17728.17|17648.17|17728.17|17648.17|17726.39|17646.39|8
1730918120000|2024-11-06 18:35:20|17728.27|17648.27|17731.4|17651.4|17731.74|17651.74|17728.27|17648.27|10
1730918130000|2024-11-06 18:35:30|17731.64|17651.64|17730.89|17650.89|17731.98|17651.98|17730.89|17650.89|10
1730918140000|2024-11-06 18:35:40|17730.94|17650.94|17729.42|17649.42|17730.99|17650.99|17729.4|17649.4|10
1730918150000|2024-11-06 18:35:50|17729.84|17649.84|17727.81|17647.81|17729.93|17649.93|17727.81|17647.81|10
1730918160000|2024-11-06 18:36:00|17727.22|17647.22|17727.64|17647.64|17727.64|17647.64|17726.79|17646.79|9
1730918170000|2024-11-06 18:36:10|17728.31|17648.31|17726.3|17646.3|17728.58|17648.58|17726.3|17646.3|10
1730918180000|2024-11-06 18:36:20|17726.51|17646.51|17725.22|17645.22|17726.64|17646.64|17724.8|17644.8|9
1730918190000|2024-11-06 18:36:30|17725.38|17645.38|17725.13|17645.13|17725.74|17645.74|17724.76|17644.76|10
1730918200000|2024-11-06 18:36:40|17725.04|17645.04|17725.02|17645.02|17725.62|17645.62|17724.87|17644.87|9
1730918210000|2024-11-06 18:36:50|17724.94|17644.94|17725.53|17645.53|17725.53|17645.53|17724.57|17644.57|10
1730918220000|2024-11-06 18:37:00|17726.21|17646.21|17716.82|17636.82|17726.31|17646.31|17716.81|17636.81|10
1730918230000|2024-11-06 18:37:10|17716.3|17636.3|17712.2|17632.2|17717.18|17637.18|17711.87|17631.87|10
1730918240000|2024-11-06 18:37:20|17712.15|17632.15|17705.93|17625.93|17712.15|17632.15|17705.93|17625.93|10
1730918250000|2024-11-06 18:37:30|17706|17626|17704.2|17624.2|17706.51|17626.51|17703.41|17623.41|10
1730918260000|2024-11-06 18:37:40|17704.14|17624.14|17702.34|17622.34|17704.14|17624.14|17702.34|17622.34|10
1730918270000|2024-11-06 18:37:50|17702.31|17622.31|17699.47|17619.47|17702.43|17622.43|17699.47|17619.47|10
1730918280000|2024-11-06 18:38:00|17699.37|17619.37|17702.01|17622.01|17702.54|17622.54|17698.94|17618.94|10
1730918290000|2024-11-06 18:38:10|17702.36|17622.36|17704.46|17624.46|17704.46|17624.46|17701.83|17621.83|10
1730918300000|2024-11-06 18:38:20|17704.66|17624.66|17707.13|17627.13|17707.13|17627.13|17704.66|17624.66|10
1730918310000|2024-11-06 18:38:30|17707.38|17627.38|17708.12|17628.12|17708.42|17628.42|17706.71|17626.71|9
1730918320000|2024-11-06 18:38:40|17708.15|17628.15|17711.96|17631.96|17711.96|17631.96|17708.15|17628.15|10
1730918330000|2024-11-06 18:38:50|17713.03|17633.03|17711.28|17631.28|17713.13|17633.13|17711.28|17631.28|10
1730918340000|2024-11-06 18:39:00|17711|17631|17712.93|17632.93|17713.14|17633.14|17710.46|17630.46|10
1730918350000|2024-11-06 18:39:10|17712.94|17632.94|17713.52|17633.52|17713.87|17633.87|17712.41|17632.41|9
1730918360000|2024-11-06 18:39:20|17714.3|17634.3|17711.82|17631.82|17715.02|17635.02|17710.84|17630.84|10
1730918370000|2024-11-06 18:39:30|17712.91|17632.91|17713.54|17633.54|17713.54|17633.54|17712.17|17632.17|10
1730918380000|2024-11-06 18:39:40|17713.93|17633.93|17713.8|17633.8|17713.93|17633.93|17712.57|17632.57|10
1730918390000|2024-11-06 18:39:50|17713.37|17633.37|17713.13|17633.13|17713.37|17633.37|17712.22|17632.22|9
1730918400000|2024-11-06 18:40:00|17713.49|17633.49|17712.72|17632.72|17714.97|17634.97|17712.67|17632.67|10
1730918410000|2024-11-06 18:40:10|17712.64|17632.64|17711.87|17631.87|17713.28|17633.28|17711.68|17631.68|10
1730918420000|2024-11-06 18:40:20|17712.61|17632.61|17715.82|17635.82|17715.82|17635.82|17712.4|17632.4|10
1730918430000|2024-11-06 18:40:30|17716.43|17636.43|17725.35|17645.35|17725.75|17645.75|17716.43|17636.43|10
1730918440000|2024-11-06 18:40:40|17726.03|17646.03|17730.21|17650.21|17730.21|17650.21|17726.03|17646.03|10
1730918450000|2024-11-06 18:40:50|17730.26|17650.26|17731.35|17651.35|17731.35|17651.35|17729.85|17649.85|10
1730918460000|2024-11-06 18:41:00|17731.18|17651.18|17730.35|17650.35|17731.23|17651.23|17730.1|17650.1|10
1730918470000|2024-11-06 18:41:10|17730.48|17650.48|17729.9|17649.9|17730.48|17650.48|17728.55|17648.55|10
1730918480000|2024-11-06 18:41:20|17730.02|17650.02|17728.41|17648.41|17731.35|17651.35|17727.5|17647.5|10
1730918490000|2024-11-06 18:41:30|17731.56|17651.56|17736.15|17656.15|17736.15|17656.15|17731.56|17651.56|10
1730918500000|2024-11-06 18:41:40|17736.85|17656.85|17736.08|17656.08|17736.85|17656.85|17732.52|17652.52|9
1730918510000|2024-11-06 18:41:50|17735.85|17655.85|17739.79|17659.79|17739.79|17659.79|17735.85|17655.85|10
1730918520000|2024-11-06 18:42:00|17740.03|17660.03|17741.01|17661.01|17741.01|17661.01|17740|17660|10
1730918530000|2024-11-06 18:42:10|17741.23|17661.23|17746.71|17666.71|17746.71|17666.71|17741.23|17661.23|10
1730918540000|2024-11-06 18:42:20|17746.89|17666.89|17745.82|17665.82|17746.89|17666.89|17745.59|17665.59|10
1730918550000|2024-11-06 18:42:30|17746.15|17666.15|17747|17667|17747|17667|17745.8|17665.8|10
1730918560000|2024-11-06 18:42:40|17746.85|17666.85|17746.47|17666.47|17747.46|17667.46|17746.44|17666.44|10
1730918570000|2024-11-06 18:42:50|17746.35|17666.35|17747.17|17667.17|17747.93|17667.93|17746.35|17666.35|10
1730918580000|2024-11-06 18:43:00|17747.25|17667.25|17750.01|17670.01|17750.55|17670.55|17747.25|17667.25|10
1730918590000|2024-11-06 18:43:10|17751.34|17671.34|17752.43|17672.43|17752.71|17672.71|17751.34|17671.34|10
1730918600000|2024-11-06 18:43:20|17752.59|17672.59|17752.19|17672.19|17752.59|17672.59|17751.52|17671.52|9
1730918610000|2024-11-06 18:43:30|17752.53|17672.53|17753.92|17673.92|17753.92|17673.92|17751.75|17671.75|10
1730918620000|2024-11-06 18:43:40|17753.74|17673.74|17753.98|17673.98|17754.25|17674.25|17753.74|17673.74|10
1730918630000|2024-11-06 18:43:50|17754.36|17674.36|17754.94|17674.94|17755.05|17675.05|17753.9|17673.9|10
1730918640000|2024-11-06 18:44:00|17755.28|17675.28|17754.98|17674.98|17755.58|17675.58|17754.94|17674.94|10
1730918650000|2024-11-06 18:44:10|17755.5|17675.5|17754.44|17674.44|17756.09|17676.09|17754.44|17674.44|10
1730918660000|2024-11-06 18:44:20|17754.5|17674.5|17754.45|17674.45|17756.17|17676.17|17754.37|17674.37|10
1730918670000|2024-11-06 18:44:30|17754.96|17674.96|17758.27|17678.27|17758.27|17678.27|17754.93|17674.93|10
1730918680000|2024-11-06 18:44:40|17758.3|17678.3|17756.72|17676.72|17758.3|17678.3|17756.72|17676.72|10
1730918690000|2024-11-06 18:44:50|17756.76|17676.76|17757.21|17677.21|17757.21|17677.21|17756.75|17676.75|9
1730918700000|2024-11-06 18:45:00|17757.22|17677.22|17755.66|17675.66|17757.33|17677.33|17755.39|17675.39|9
1730918710000|2024-11-06 18:45:10|17754.95|17674.95|17750.88|17670.88|17754.95|17674.95|17750.88|17670.88|10
1730918720000|2024-11-06 18:45:20|17750.01|17670.01|17749.97|17669.97|17750.45|17670.45|17749.79|17669.79|10
1730918730000|2024-11-06 18:45:30|17748.97|17668.97|17748.24|17668.24|17749.23|17669.23|17747.84|17667.84|10
1730918740000|2024-11-06 18:45:40|17748.31|17668.31|17745.54|17665.54|17748.88|17668.88|17745.54|17665.54|10
1730918750000|2024-11-06 18:45:50|17744.73|17664.73|17744.5|17664.5|17744.96|17664.96|17744.21|17664.21|9
1730918760000|2024-11-06 18:46:00|17744.3|17664.3|17745.99|17665.99|17746.24|17666.24|17744.3|17664.3|10
1730918770000|2024-11-06 18:46:10|17746.24|17666.24|17748.1|17668.1|17748.35|17668.35|17746.24|17666.24|10
1730918780000|2024-11-06 18:46:20|17747.58|17667.58|17747.67|17667.67|17749.06|17669.06|17747.58|17667.58|10
1730918790000|2024-11-06 18:46:30|17746.43|17666.43|17743.57|17663.57|17746.43|17666.43|17742.91|17662.91|10
1730918800000|2024-11-06 18:46:40|17741.79|17661.79|17741.81|17661.81|17742.04|17662.04|17740.93|17660.93|10
1730918810000|2024-11-06 18:46:50|17741.62|17661.62|17744.4|17664.4|17744.4|17664.4|17741.24|17661.24|10
1730918820000|2024-11-06 18:47:00|17744.32|17664.32|17744.11|17664.11|17745.16|17665.16|17743.6|17663.6|10
1730918830000|2024-11-06 18:47:10|17744.49|17664.49|17740.56|17660.56|17744.49|17664.49|17740.56|17660.56|9
1730918840000|2024-11-06 18:47:20|17740.36|17660.36|17739.01|17659.01|17740.67|17660.67|17739|17659|10
1730918850000|2024-11-06 18:47:30|17738.85|17658.85|17743|17663|17743|17663|17738.85|17658.85|10
1730918860000|2024-11-06 18:47:40|17743.45|17663.45|17746.92|17666.92|17747|17667|17743.45|17663.45|10
1730918870000|2024-11-06 18:47:50|17747.18|17667.18|17750.67|17670.67|17750.67|17670.67|17747.08|17667.08|10
1730918880000|2024-11-06 18:48:00|17750.41|17670.41|17751.02|17671.02|17751.79|17671.79|17750.39|17670.39|10
1730918890000|2024-11-06 18:48:10|17751.56|17671.56|17749.04|17669.04|17751.82|17671.82|17748.82|17668.82|10
1730918900000|2024-11-06 18:48:20|17749.22|17669.22|17754.31|17674.31|17754.31|17674.31|17747.79|17667.79|10
1730918910000|2024-11-06 18:48:30|17754.4|17674.4|17754.68|17674.68|17754.72|17674.72|17753.34|17673.34|10
1730918920000|2024-11-06 18:48:40|17754.64|17674.64|17754.76|17674.76|17754.77|17674.77|17754.24|17674.24|10
1730918930000|2024-11-06 18:48:50|17755.15|17675.15|17755.87|17675.87|17755.87|17675.87|17754.93|17674.93|10
1730918940000|2024-11-06 18:49:00|17755.98|17675.98|17755.6|17675.6|17756.59|17676.59|17755.6|17675.6|10
1730918950000|2024-11-06 18:49:10|17755.68|17675.68|17758.87|17678.87|17758.94|17678.94|17755.18|17675.18|10
1730918960000|2024-11-06 18:49:20|17759.08|17679.08|17759.73|17679.73|17759.93|17679.93|17758.75|17678.75|10
1730918970000|2024-11-06 18:49:30|17760.26|17680.26|17757.23|17677.23|17760.35|17680.35|17757.17|17677.17|9
1730918980000|2024-11-06 18:49:40|17758.05|17678.05|17758.03|17678.03|17758.31|17678.31|17757.78|17677.78|10
1730918990000|2024-11-06 18:49:50|17758.42|17678.42|17761.45|17681.45|17761.64|17681.64|17758.42|17678.42|10
1730919000000|2024-11-06 18:50:00|17761.27|17681.27|17761.72|17681.72|17762|17682|17761.17|17681.17|10
1730919010000|2024-11-06 18:50:10|17761.55|17681.55|17761.37|17681.37|17762.22|17682.22|17760.81|17680.81|10
1730919020000|2024-11-06 18:50:20|17761.34|17681.34|17762.8|17682.8|17762.8|17682.8|17761.11|17681.11|9
1730919030000|2024-11-06 18:50:30|17763.04|17683.04|17764.69|17684.69|17764.69|17684.69|17762.69|17682.69|10
1730919040000|2024-11-06 18:50:40|17764.63|17684.63|17768|17688|17768|17688|17764.38|17684.38|10
1730919050000|2024-11-06 18:50:50|17768.75|17688.75|17770.47|17690.47|17770.47|17690.47|17768.75|17688.75|10
1730919060000|2024-11-06 18:51:00|17770.69|17690.69|17772.13|17692.13|17772.33|17692.33|17770.69|17690.69|10
1730919070000|2024-11-06 18:51:10|17771.77|17691.77|17768.26|17688.26|17771.96|17691.96|17768.26|17688.26|10
1730919080000|2024-11-06 18:51:20|17767.51|17687.51|17766.38|17686.38|17767.51|17687.51|17766.38|17686.38|10
1730919090000|2024-11-06 18:51:30|17766.25|17686.25|17760.88|17680.88|17766.25|17686.25|17760.88|17680.88|10
1730919100000|2024-11-06 18:51:40|17761.39|17681.39|17758.73|17678.73|17761.39|17681.39|17758.19|17678.19|10
1730919110000|2024-11-06 18:51:50|17758.83|17678.83|17762.59|17682.59|17762.59|17682.59|17757.61|17677.61|10
1730919120000|2024-11-06 18:52:00|17761.53|17681.53|17764.5|17684.5|17764.6|17684.6|17760.5|17680.5|10
1730919130000|2024-11-06 18:52:10|17767.57|17687.57|17769.54|17689.54|17769.54|17689.54|17767.57|17687.57|10
1730919140000|2024-11-06 18:52:20|17770.61|17690.61|17770.78|17690.78|17771.23|17691.23|17770.53|17690.53|10
1730919150000|2024-11-06 18:52:30|17770.81|17690.81|17772.28|17692.28|17772.28|17692.28|17770.15|17690.15|10
1730919160000|2024-11-06 18:52:40|17772.34|17692.34|17781.29|17701.29|17781.29|17701.29|17772.34|17692.34|9
1730919170000|2024-11-06 18:52:50|17782.41|17702.41|17783.35|17703.35|17783.73|17703.73|17782.41|17702.41|10
1730919180000|2024-11-06 18:53:00|17783.2|17703.2|17784.66|17704.66|17785.25|17705.25|17783.2|17703.2|10
1730919190000|2024-11-06 18:53:10|17786.1|17706.1|17787.58|17707.58|17789.99|17709.99|17786.1|17706.1|10
1730919200000|2024-11-06 18:53:20|17787.53|17707.53|17786.73|17706.73|17787.53|17707.53|17786.45|17706.45|10
1730919210000|2024-11-06 18:53:30|17780.53|17700.53|17781.2|17701.2|17784.05|17704.05|17780.53|17700.53|10
1730919220000|2024-11-06 18:53:40|17781.3|17701.3|17776.52|17696.52|17781.38|17701.38|17776.52|17696.52|10
1730919230000|2024-11-06 18:53:50|17776.41|17696.41|17773.16|17693.16|17776.41|17696.41|17773.16|17693.16|10
1730919240000|2024-11-06 18:54:00|17773.34|17693.34|17773.36|17693.36|17773.72|17693.72|17773.04|17693.04|10
1730919250000|2024-11-06 18:54:10|17773.15|17693.15|17774.04|17694.04|17774.32|17694.32|17773.01|17693.01|9
1730919260000|2024-11-06 18:54:20|17774.07|17694.07|17770.56|17690.56|17774.07|17694.07|17770.23|17690.23|10
1730919270000|2024-11-06 18:54:30|17770.84|17690.84|17773.34|17693.34|17773.74|17693.74|17770.6|17690.6|10
1730919280000|2024-11-06 18:54:40|17773.08|17693.08|17773.59|17693.59|17773.59|17693.59|17772.85|17692.85|10
1730919290000|2024-11-06 18:54:50|17773.67|17693.67|17777.36|17697.36|17777.36|17697.36|17771.3|17691.3|10
1730919300000|2024-11-06 18:55:00|17777.65|17697.65|17779.22|17699.22|17780.23|17700.23|17777.47|17697.47|10
1730919310000|2024-11-06 18:55:10|17779.51|17699.51|17781.03|17701.03|17781.19|17701.19|17778.69|17698.69|10
1730919320000|2024-11-06 18:55:20|17781.15|17701.15|17782.28|17702.28|17783.38|17703.38|17780.15|17700.15|9
1730919330000|2024-11-06 18:55:30|17782.33|17702.33|17783.84|17703.84|17783.84|17703.84|17782.23|17702.23|10
1730919340000|2024-11-06 18:55:40|17783.96|17703.96|17784.66|17704.66|17784.66|17704.66|17783.96|17703.96|9
1730919350000|2024-11-06 18:55:50|17784.97|17704.97|17787.2|17707.2|17787.2|17707.2|17784.8|17704.8|10
1730919360000|2024-11-06 18:56:00|17787.37|17707.37|17786.44|17706.44|17787.43|17707.43|17786.44|17706.44|10
1730919370000|2024-11-06 18:56:10|17786.53|17706.53|17785.72|17705.72|17786.6|17706.6|17785.48|17705.48|10
1730919380000|2024-11-06 18:56:20|17785.37|17705.37|17783.96|17703.96|17785.4|17705.4|17783.96|17703.96|10
1730919390000|2024-11-06 18:56:30|17783.83|17703.83|17785.46|17705.46|17785.46|17705.46|17783.37|17703.37|10
1730919400000|2024-11-06 18:56:40|17785.35|17705.35|17786.09|17706.09|17786.09|17706.09|17785.35|17705.35|9
1730919410000|2024-11-06 18:56:50|17785.96|17705.96|17787.25|17707.25|17787.56|17707.56|17785.59|17705.59|10
1730919420000|2024-11-06 18:57:00|17787.67|17707.67|17790.26|17710.26|17790.26|17710.26|17787.36|17707.36|10
1730919430000|2024-11-06 18:57:10|17790.38|17710.38|17794.53|17714.53|17794.53|17714.53|17790.22|17710.22|10
1730919440000|2024-11-06 18:57:20|17794.85|17714.85|17790.73|17710.73|17795.08|17715.08|17790.73|17710.73|10
1730919450000|2024-11-06 18:57:30|17791.1|17711.1|17791.24|17711.24|17793.37|17713.37|17790.97|17710.97|10
1730919460000|2024-11-06 18:57:40|17791.5|17711.5|17790.18|17710.18|17791.69|17711.69|17789.56|17709.56|10
1730919470000|2024-11-06 18:57:50|17790.1|17710.1|17792.2|17712.2|17792.2|17712.2|17790.1|17710.1|10
1730919480000|2024-11-06 18:58:00|17792.17|17712.17|17791.12|17711.12|17792.94|17712.94|17791.12|17711.12|10
1730919490000|2024-11-06 18:58:10|17791.13|17711.13|17792|17712|17792.19|17712.19|17791.13|17711.13|10
1730919500000|2024-11-06 18:58:20|17792.02|17712.02|17792.36|17712.36|17792.7|17712.7|17792.02|17712.02|10
1730919510000|2024-11-06 18:58:30|17792.73|17712.73|17792.16|17712.16|17792.73|17712.73|17791.74|17711.74|10
1730919520000|2024-11-06 18:58:40|17792.22|17712.22|17793.59|17713.59|17793.61|17713.61|17792.22|17712.22|10
1730919530000|2024-11-06 18:58:50|17792.55|17712.55|17790.93|17710.93|17792.55|17712.55|17790.93|17710.93|9
1730919540000|2024-11-06 18:59:00|17790.86|17710.86|17793.35|17713.35|17793.35|17713.35|17790.68|17710.68|10
1730919550000|2024-11-06 18:59:10|17793.91|17713.91|17794.6|17714.6|17794.6|17714.6|17793.8|17713.8|8
1730919560000|2024-11-06 18:59:20|17794.78|17714.78|17805.19|17725.19|17805.19|17725.19|17794.78|17714.78|10
1730919570000|2024-11-06 18:59:30|17805.37|17725.37|17798.02|17718.02|17805.99|17725.99|17798.02|17718.02|10
1730919580000|2024-11-06 18:59:40|17797.81|17717.81|17795.08|17715.08|17798.38|17718.38|17795.08|17715.08|10
1730919590000|2024-11-06 18:59:50|17795.16|17715.16|17794.72|17714.72|17795.46|17715.46|17794.28|17714.28|10
1730919600000|2024-11-06 19:00:00|17794.57|17714.57|17794.59|17714.59|17795.02|17715.02|17793.32|17713.32|10
1730919610000|2024-11-06 19:00:10|17793.78|17713.78|17797.43|17717.43|17797.64|17717.64|17793.78|17713.78|10
1730919620000|2024-11-06 19:00:20|17797.84|17717.84|17798.73|17718.73|17798.73|17718.73|17797.55|17717.55|10
1730919630000|2024-11-06 19:00:30|17799.21|17719.21|17800.4|17720.4|17800.4|17720.4|17799.21|17719.21|10
1730919640000|2024-11-06 19:00:40|17800.38|17720.38|17799.81|17719.81|17800.62|17720.62|17799.81|17719.81|10
1730919650000|2024-11-06 19:00:50|17799.38|17719.38|17799.72|17719.72|17799.72|17719.72|17798.8|17718.8|9
1730919660000|2024-11-06 19:01:00|17799.46|17719.46|17799.33|17719.33|17799.58|17719.58|17799.24|17719.24|10
1730919670000|2024-11-06 19:01:10|17799.5|17719.5|17798.38|17718.38|17799.82|17719.82|17797.89|17717.89|10
1730919680000|2024-11-06 19:01:20|17798.28|17718.28|17796.44|17716.44|17798.28|17718.28|17796.44|17716.44|10
1730919690000|2024-11-06 19:01:30|17795.7|17715.7|17795.94|17715.94|17795.99|17715.99|17794.52|17714.52|10
1730919700000|2024-11-06 19:01:40|17795.67|17715.67|17796.64|17716.64|17796.64|17716.64|17795.67|17715.67|10
1730919710000|2024-11-06 19:01:50|17797.47|17717.47|17797.21|17717.21|17797.74|17717.74|17796.78|17716.78|10
1730919720000|2024-11-06 19:02:00|17797.34|17717.34|17797.65|17717.65|17799.94|17719.94|17797.34|17717.34|9
1730919730000|2024-11-06 19:02:10|17796.92|17716.92|17802.9|17722.9|17804.26|17724.26|17796.92|17716.92|10
1730919740000|2024-11-06 19:02:20|17802.36|17722.36|17804.74|17724.74|17804.74|17724.74|17802.36|17722.36|10
1730919750000|2024-11-06 19:02:30|17805.25|17725.25|17808.14|17728.14|17808.14|17728.14|17805.25|17725.25|10
1730919760000|2024-11-06 19:02:40|17805.41|17725.41|17806.29|17726.29|17806.31|17726.31|17804.99|17724.99|10
1730919770000|2024-11-06 19:02:50|17806.75|17726.75|17808.33|17728.33|17808.55|17728.55|17806.75|17726.75|10
1730919780000|2024-11-06 19:03:00|17808.51|17728.51|17805.36|17725.36|17808.65|17728.65|17805.36|17725.36|10
1730919790000|2024-11-06 19:03:10|17805.53|17725.53|17805.55|17725.55|17806.64|17726.64|17805.38|17725.38|10
1730919800000|2024-11-06 19:03:20|17805.6|17725.6|17805.78|17725.78|17805.87|17725.87|17805.12|17725.12|10
1730919810000|2024-11-06 19:03:30|17805.57|17725.57|17806.39|17726.39|17806.59|17726.59|17805.43|17725.43|10
1730919820000|2024-11-06 19:03:40|17806.37|17726.37|17808.51|17728.51|17813.43|17733.43|17805.85|17725.85|10
1730919830000|2024-11-06 19:03:50|17808.8|17728.8|17802.17|17722.17|17808.8|17728.8|17802.17|17722.17|10
1730919840000|2024-11-06 19:04:00|17801.68|17721.68|17795.08|17715.08|17801.68|17721.68|17795.08|17715.08|10
1730919850000|2024-11-06 19:04:10|17794.22|17714.22|17792.32|17712.32|17794.38|17714.38|17792.32|17712.32|10
1730919860000|2024-11-06 19:04:20|17792.95|17712.95|17786.57|17706.57|17792.95|17712.95|17786.57|17706.57|10
1730919870000|2024-11-06 19:04:30|17786.99|17706.99|17777.55|17697.55|17786.99|17706.99|17777.55|17697.55|10
1730919880000|2024-11-06 19:04:40|17777.58|17697.58|17782.7|17702.7|17782.7|17702.7|17776.86|17696.86|10
1730919890000|2024-11-06 19:04:50|17783.1|17703.1|17793.48|17713.48|17793.48|17713.48|17783.07|17703.07|10
1730919900000|2024-11-06 19:05:00|17794.61|17714.61|17794.16|17714.16|17795.9|17715.9|17794.11|17714.11|10
1730919910000|2024-11-06 19:05:10|17794.03|17714.03|17802.14|17722.14|17802.14|17722.14|17793.89|17713.89|10
1730919920000|2024-11-06 19:05:20|17802.87|17722.87|17805.35|17725.35|17805.35|17725.35|17802.87|17722.87|9
1730919930000|2024-11-06 19:05:30|17805.53|17725.53|17806.27|17726.27|17806.6|17726.6|17805.53|17725.53|10
1730919940000|2024-11-06 19:05:40|17805.35|17725.35|17802.04|17722.04|17805.35|17725.35|17801.83|17721.83|10
1730919950000|2024-11-06 19:05:50|17802.76|17722.76|17800.63|17720.63|17803.17|17723.17|17800.49|17720.49|10
1730919960000|2024-11-06 19:06:00|17800.29|17720.29|17790.07|17710.07|17800.29|17720.29|17789.17|17709.17|10
1730919970000|2024-11-06 19:06:10|17790.04|17710.04|17792.3|17712.3|17792.3|17712.3|17790.04|17710.04|10
1730919980000|2024-11-06 19:06:20|17792.22|17712.22|17794.47|17714.47|17794.47|17714.47|17791.63|17711.63|10
1730919990000|2024-11-06 19:06:30|17794.73|17714.73|17794.62|17714.62|17795.96|17715.96|17794.62|17714.62|10
1730920000000|2024-11-06 19:06:40|17795.39|17715.39|17792.35|17712.35|17795.82|17715.82|17792.35|17712.35|10
1730920010000|2024-11-06 19:06:50|17791.82|17711.82|17795.88|17715.88|17795.88|17715.88|17791.82|17711.82|10
1730920020000|2024-11-06 19:07:00|17796.02|17716.02|17798.06|17718.06|17798.36|17718.36|17796.02|17716.02|10
1730920030000|2024-11-06 19:07:10|17798.04|17718.04|17800.18|17720.18|17800.18|17720.18|17797.67|17717.67|10
1730920040000|2024-11-06 19:07:20|17800.44|17720.44|17800.83|17720.83|17800.89|17720.89|17800.33|17720.33|10
1730920050000|2024-11-06 19:07:30|17800.85|17720.85|17800.3|17720.3|17800.96|17720.96|17800.3|17720.3|9
1730920060000|2024-11-06 19:07:40|17800.21|17720.21|17804.27|17724.27|17804.49|17724.49|17800.21|17720.21|10
1730920070000|2024-11-06 19:07:50|17804.68|17724.68|17805.71|17725.71|17806.31|17726.31|17804.63|17724.63|10
1730920080000|2024-11-06 19:08:00|17805.78|17725.78|17807.42|17727.42|17807.65|17727.65|17805.78|17725.78|10
1730920090000|2024-11-06 19:08:10|17807.6|17727.6|17810.61|17730.61|17810.61|17730.61|17807.6|17727.6|10
1730920100000|2024-11-06 19:08:20|17810.62|17730.62|17811.6|17731.6|17812.21|17732.21|17810.34|17730.34|10
1730920110000|2024-11-06 19:08:30|17811.89|17731.89|17811.05|17731.05|17812.41|17732.41|17811.05|17731.05|9
1730920120000|2024-11-06 19:08:40|17810.77|17730.77|17811.78|17731.78|17812.38|17732.38|17810.77|17730.77|9
1730920130000|2024-11-06 19:08:50|17811.77|17731.77|17810.32|17730.32|17812.03|17732.03|17810.32|17730.32|10
1730920140000|2024-11-06 19:09:00|17810.21|17730.21|17811.11|17731.11|17811.11|17731.11|17809.95|17729.95|10
1730920150000|2024-11-06 19:09:10|17810.98|17730.98|17811.58|17731.58|17812.15|17732.15|17810.98|17730.98|10
1730920160000|2024-11-06 19:09:20|17811.72|17731.72|17812.03|17732.03|17812.25|17732.25|17811.3|17731.3|10
1730920170000|2024-11-06 19:09:30|17811.85|17731.85|17811.82|17731.82|17811.85|17731.85|17810.01|17730.01|10
1730920180000|2024-11-06 19:09:40|17811.5|17731.5|17812|17732|17812.5|17732.5|17811.43|17731.43|10
1730920190000|2024-11-06 19:09:50|17812.01|17732.01|17811.77|17731.77|17812.02|17732.02|17811.18|17731.18|9
1730920200000|2024-11-06 19:10:00|17811.89|17731.89|17811.05|17731.05|17811.89|17731.89|17811.03|17731.03|9
1730920210000|2024-11-06 19:10:10|17811.19|17731.19|17815.09|17735.09|17815.09|17735.09|17810.93|17730.93|10
1730920220000|2024-11-06 19:10:20|17814.62|17734.62|17814.98|17734.98|17815.55|17735.55|17814.62|17734.62|10
1730920230000|2024-11-06 19:10:30|17815.65|17735.65|17814.87|17734.87|17816.41|17736.41|17814.84|17734.84|10
1730920240000|2024-11-06 19:10:40|17814.85|17734.85|17813.86|17733.86|17815.15|17735.15|17813.74|17733.74|10
1730920250000|2024-11-06 19:10:50|17813.83|17733.83|17809.48|17729.48|17813.91|17733.91|17808.9|17728.9|10
1730920260000|2024-11-06 19:11:00|17809.29|17729.29|17807.59|17727.59|17809.88|17729.88|17806.15|17726.15|10
1730920270000|2024-11-06 19:11:10|17808.56|17728.56|17812.72|17732.72|17812.81|17732.81|17808.56|17728.56|10
1730920280000|2024-11-06 19:11:20|17812.76|17732.76|17813.41|17733.41|17813.45|17733.45|17812.56|17732.56|9
1730920290000|2024-11-06 19:11:30|17813.44|17733.44|17809.63|17729.63|17813.44|17733.44|17809.63|17729.63|10
1730920300000|2024-11-06 19:11:40|17809.14|17729.14|17807.3|17727.3|17809.2|17729.2|17807.3|17727.3|10
1730920310000|2024-11-06 19:11:50|17807.39|17727.39|17800.91|17720.91|17807.39|17727.39|17800.71|17720.71|10
1730920320000|2024-11-06 19:12:00|17797.03|17717.03|17789.75|17709.75|17797.03|17717.03|17789.75|17709.75|10
1730920330000|2024-11-06 19:12:10|17789.51|17709.51|17795.16|17715.16|17795.16|17715.16|17789.51|17709.51|10
1730920340000|2024-11-06 19:12:20|17795.89|17715.89|17798.9|17718.9|17799.39|17719.39|17795.89|17715.89|10
1730920350000|2024-11-06 19:12:30|17799|17719|17801.33|17721.33|17802.31|17722.31|17799|17719|10
1730920360000|2024-11-06 19:12:40|17800.67|17720.67|17797.27|17717.27|17800.67|17720.67|17797.27|17717.27|9
1730920370000|2024-11-06 19:12:50|17797.12|17717.12|17797.97|17717.97|17797.97|17717.97|17796.37|17716.37|10
1730920380000|2024-11-06 19:13:00|17798|17718|17800.71|17720.71|17801.15|17721.15|17798|17718|10
1730920390000|2024-11-06 19:13:10|17800.75|17720.75|17795.92|17715.92|17801.56|17721.56|17795.92|17715.92|10
1730920400000|2024-11-06 19:13:20|17795.06|17715.06|17792.06|17712.06|17796.28|17716.28|17792.06|17712.06|10
1730920410000|2024-11-06 19:13:30|17792.08|17712.08|17793.74|17713.74|17793.74|17713.74|17792.07|17712.07|10
1730920420000|2024-11-06 19:13:40|17794.32|17714.32|17795.07|17715.07|17795.44|17715.44|17793.69|17713.69|10
1730920430000|2024-11-06 19:13:50|17795.52|17715.52|17797.9|17717.9|17797.9|17717.9|17795.15|17715.15|8
1730920440000|2024-11-06 19:14:00|17798.19|17718.19|17798.53|17718.53|17798.53|17718.53|17797.99|17717.99|10
1730920450000|2024-11-06 19:14:10|17798.92|17718.92|17800.73|17720.73|17801.08|17721.08|17798.92|17718.92|10
1730920460000|2024-11-06 19:14:20|17800.6|17720.6|17799.96|17719.96|17800.61|17720.61|17798.34|17718.34|10
1730920470000|2024-11-06 19:14:30|17799.7|17719.7|17803.09|17723.09|17803.09|17723.09|17799.58|17719.58|10
1730920480000|2024-11-06 19:14:40|17803.25|17723.25|17805.35|17725.35|17805.35|17725.35|17803.25|17723.25|10
1730920490000|2024-11-06 19:14:50|17805.18|17725.18|17806.88|17726.88|17806.88|17726.88|17805.18|17725.18|9
1730920500000|2024-11-06 19:15:00|17806.84|17726.84|17803.58|17723.58|17806.84|17726.84|17803.43|17723.43|9
1730920510000|2024-11-06 19:15:10|17803.71|17723.71|17802.31|17722.31|17803.71|17723.71|17801.84|17721.84|10
1730920520000|2024-11-06 19:15:20|17801.14|17721.14|17798.4|17718.4|17801.14|17721.14|17798.4|17718.4|10
1730920530000|2024-11-06 19:15:30|17797.92|17717.92|17796.59|17716.59|17798.17|17718.17|17796.59|17716.59|10
1730920540000|2024-11-06 19:15:40|17795.62|17715.62|17792.01|17712.01|17795.62|17715.62|17791.79|17711.79|10
1730920550000|2024-11-06 19:15:50|17791.92|17711.92|17794.23|17714.23|17794.23|17714.23|17791.24|17711.24|9
1730920560000|2024-11-06 19:16:00|17794.77|17714.77|17797.46|17717.46|17797.46|17717.46|17794.77|17714.77|10
1730920570000|2024-11-06 19:16:10|17797.2|17717.2|17796.16|17716.16|17797.94|17717.94|17795.79|17715.79|10
1730920580000|2024-11-06 19:16:20|17796.62|17716.62|17798.04|17718.04|17798.04|17718.04|17796.24|17716.24|9
1730920590000|2024-11-06 19:16:30|17798.01|17718.01|17791.79|17711.79|17798.01|17718.01|17791.79|17711.79|10
1730920600000|2024-11-06 19:16:40|17790.85|17710.85|17785.62|17705.62|17791.27|17711.27|17785.62|17705.62|10
1730920610000|2024-11-06 19:16:50|17785.02|17705.02|17785.97|17705.97|17786.58|17706.58|17784.8|17704.8|10
1730920620000|2024-11-06 19:17:00|17786.08|17706.08|17785.08|17705.08|17786.65|17706.65|17785.08|17705.08|10
1730920630000|2024-11-06 19:17:10|17784.86|17704.86|17784.97|17704.97|17786.14|17706.14|17784.76|17704.76|10
1730920640000|2024-11-06 19:17:20|17784.85|17704.85|17786.9|17706.9|17787.37|17707.37|17784.85|17704.85|10
1730920650000|2024-11-06 19:17:30|17786.16|17706.16|17789.72|17709.72|17789.72|17709.72|17786.11|17706.11|10
1730920660000|2024-11-06 19:17:40|17790.31|17710.31|17788.36|17708.36|17791.7|17711.7|17788.36|17708.36|10
1730920670000|2024-11-06 19:17:50|17787.98|17707.98|17785.46|17705.46|17788.89|17708.89|17785.46|17705.46|10
1730920680000|2024-11-06 19:18:00|17785.25|17705.25|17786.35|17706.35|17786.35|17706.35|17784.25|17704.25|10
1730920690000|2024-11-06 19:18:10|17786.82|17706.82|17790.32|17710.32|17790.32|17710.32|17786.82|17706.82|10
1730920700000|2024-11-06 19:18:20|17790.4|17710.4|17796.07|17716.07|17796.07|17716.07|17790.4|17710.4|10
1730920710000|2024-11-06 19:18:30|17796.24|17716.24|17795.16|17715.16|17796.87|17716.87|17795.16|17715.16|10
1730920720000|2024-11-06 19:18:40|17794.87|17714.87|17794.28|17714.28|17794.87|17714.87|17793.95|17713.95|10
1730920730000|2024-11-06 19:18:50|17794.24|17714.24|17794.85|17714.85|17795.34|17715.34|17794.24|17714.24|10
1730920740000|2024-11-06 19:19:00|17795.05|17715.05|17795.69|17715.69|17795.95|17715.95|17795.05|17715.05|9
1730920750000|2024-11-06 19:19:10|17796.26|17716.26|17798.52|17718.52|17799.16|17719.16|17796.22|17716.22|10
1730920760000|2024-11-06 19:19:20|17797.61|17717.61|17795.03|17715.03|17797.61|17717.61|17795.03|17715.03|10
1730920770000|2024-11-06 19:19:30|17795.24|17715.24|17794.67|17714.67|17795.47|17715.47|17794.4|17714.4|10
1730920780000|2024-11-06 19:19:40|17794.89|17714.89|17796.28|17716.28|17796.61|17716.61|17794.89|17714.89|10
1730920790000|2024-11-06 19:19:50|17796.33|17716.33|17796.27|17716.27|17796.38|17716.38|17795.89|17715.89|10
1730920800000|2024-11-06 19:20:00|17796.43|17716.43|17796.45|17716.45|17796.51|17716.51|17795.71|17715.71|8
1730920810000|2024-11-06 19:20:10|17796.25|17716.25|17797.28|17717.28|17797.28|17717.28|17794.85|17714.85|10
1730920820000|2024-11-06 19:20:20|17797.39|17717.39|17792.76|17712.76|17797.49|17717.49|17792.71|17712.71|10
1730920830000|2024-11-06 19:20:30|17792.17|17712.17|17789.95|17709.95|17792.17|17712.17|17789.95|17709.95|10
1730920840000|2024-11-06 19:20:40|17789.71|17709.71|17792.26|17712.26|17792.26|17712.26|17789.71|17709.71|10
1730920850000|2024-11-06 19:20:50|17792.64|17712.64|17789.89|17709.89|17792.64|17712.64|17789.27|17709.27|10
1730920860000|2024-11-06 19:21:00|17789.34|17709.34|17787.89|17707.89|17789.34|17709.34|17787.89|17707.89|10
1730920870000|2024-11-06 19:21:10|17787.11|17707.11|17786.22|17706.22|17788.93|17708.93|17786.22|17706.22|10
1730920880000|2024-11-06 19:21:20|17785.73|17705.73|17786.74|17706.74|17788.16|17708.16|17785.73|17705.73|10
1730920890000|2024-11-06 19:21:30|17786.42|17706.42|17786.89|17706.89|17786.89|17706.89|17785.78|17705.78|10
1730920900000|2024-11-06 19:21:40|17787.06|17707.06|17789.65|17709.65|17789.65|17709.65|17786.8|17706.8|9
1730920910000|2024-11-06 19:21:50|17789.67|17709.67|17789.8|17709.8|17790.62|17710.62|17788.59|17708.59|10
1730920920000|2024-11-06 19:22:00|17789.67|17709.67|17790.68|17710.68|17791.19|17711.19|17789.67|17709.67|10
1730920930000|2024-11-06 19:22:10|17790.73|17710.73|17788.42|17708.42|17790.73|17710.73|17788.42|17708.42|10
1730920940000|2024-11-06 19:22:20|17788.55|17708.55|17785.42|17705.42|17788.67|17708.67|17785.16|17705.16|10
1730920950000|2024-11-06 19:22:30|17785.57|17705.57|17785.77|17705.77|17786.28|17706.28|17785.35|17705.35|10
1730920960000|2024-11-06 19:22:40|17787.24|17707.24|17787.83|17707.83|17788.04|17708.04|17786.67|17706.67|9
1730920970000|2024-11-06 19:22:50|17787.96|17707.96|17783.87|17703.87|17787.96|17707.96|17783.65|17703.65|10
1730920980000|2024-11-06 19:23:00|17783.99|17703.99|17785.28|17705.28|17785.45|17705.45|17783.99|17703.99|10
1730920990000|2024-11-06 19:23:10|17785.23|17705.23|17785.45|17705.45|17786.93|17706.93|17785.23|17705.23|10
1730921000000|2024-11-06 19:23:20|17783.37|17703.37|17777.31|17697.31|17783.37|17703.37|17777.31|17697.31|10
1730921010000|2024-11-06 19:23:30|17777.18|17697.18|17778.08|17698.08|17779.35|17699.35|17777.18|17697.18|10
1730921020000|2024-11-06 19:23:40|17778.14|17698.14|17773.92|17693.92|17778.21|17698.21|17773.92|17693.92|10
1730921030000|2024-11-06 19:23:50|17774.17|17694.17|17773.21|17693.21|17774.45|17694.45|17773.21|17693.21|10
1730921040000|2024-11-06 19:24:00|17773.49|17693.49|17778.33|17698.33|17778.33|17698.33|17773.49|17693.49|10
1730921050000|2024-11-06 19:24:10|17779.43|17699.43|17782.2|17702.2|17782.2|17702.2|17779.43|17699.43|10
1730921060000|2024-11-06 19:24:20|17781.97|17701.97|17782.41|17702.41|17782.49|17702.49|17781.84|17701.84|9
1730921070000|2024-11-06 19:24:30|17782.49|17702.49|17782.11|17702.11|17782.5|17702.5|17781.48|17701.48|10
1730921080000|2024-11-06 19:24:40|17781.88|17701.88|17785.68|17705.68|17785.71|17705.71|17781.76|17701.76|10
1730921090000|2024-11-06 19:24:50|17785.3|17705.3|17785.25|17705.25|17785.61|17705.61|17784.77|17704.77|10
1730921100000|2024-11-06 19:25:00|17784.96|17704.96|17781.99|17701.99|17785.69|17705.69|17781.99|17701.99|10
1730921110000|2024-11-06 19:25:10|17781.63|17701.63|17783.38|17703.38|17783.38|17703.38|17780.96|17700.96|10
1730921120000|2024-11-06 19:25:20|17783.74|17703.74|17783.01|17703.01|17784.29|17704.29|17783.01|17703.01|10
1730921130000|2024-11-06 19:25:30|17782.48|17702.48|17782.51|17702.51|17782.82|17702.82|17781.92|17701.92|10
1730921140000|2024-11-06 19:25:40|17782.49|17702.49|17778.9|17698.9|17782.49|17702.49|17778.63|17698.63|10
1730921150000|2024-11-06 19:25:50|17779.2|17699.2|17779.34|17699.34|17779.36|17699.36|17778.7|17698.7|10
1730921160000|2024-11-06 19:26:00|17779.8|17699.8|17781.4|17701.4|17781.4|17701.4|17779.8|17699.8|10
1730921170000|2024-11-06 19:26:10|17780.98|17700.98|17782.34|17702.34|17782.66|17702.66|17780.98|17700.98|10
1730921180000|2024-11-06 19:26:20|17781.74|17701.74|17781.87|17701.87|17782.38|17702.38|17781.74|17701.74|10
1730921190000|2024-11-06 19:26:30|17781.77|17701.77|17782.01|17702.01|17782.01|17702.01|17781.07|17701.07|10
1730921200000|2024-11-06 19:26:40|17782.08|17702.08|17786.23|17706.23|17786.23|17706.23|17781.95|17701.95|10
1730921210000|2024-11-06 19:26:50|17786.46|17706.46|17784.83|17704.83|17786.6|17706.6|17784.61|17704.61|10
1730921220000|2024-11-06 19:27:00|17784.77|17704.77|17783.7|17703.7|17784.77|17704.77|17782.56|17702.56|10
1730921230000|2024-11-06 19:27:10|17783.43|17703.43|17785.63|17705.63|17785.63|17705.63|17783.43|17703.43|10
1730921240000|2024-11-06 19:27:20|17785.75|17705.75|17786.33|17706.33|17786.42|17706.42|17785.75|17705.75|10
1730921250000|2024-11-06 19:27:30|17786.54|17706.54|17787.45|17707.45|17787.65|17707.65|17785.03|17705.03|10
1730921260000|2024-11-06 19:27:40|17788.13|17708.13|17788.66|17708.66|17788.66|17708.66|17787.9|17707.9|10
1730921270000|2024-11-06 19:27:50|17788.5|17708.5|17791.94|17711.94|17791.94|17711.94|17788.36|17708.36|10
1730921280000|2024-11-06 19:28:00|17791.72|17711.72|17792.67|17712.67|17792.85|17712.85|17791.53|17711.53|10
1730921290000|2024-11-06 19:28:10|17792.49|17712.49|17795.93|17715.93|17795.93|17715.93|17792.49|17712.49|10
1730921300000|2024-11-06 19:28:20|17796.16|17716.16|17803.2|17723.2|17803.2|17723.2|17796.16|17716.16|10
1730921310000|2024-11-06 19:28:30|17803.15|17723.15|17803.73|17723.73|17804.08|17724.08|17803.13|17723.13|10
1730921320000|2024-11-06 19:28:40|17803.57|17723.57|17806.9|17726.9|17807.9|17727.9|17803.57|17723.57|10
1730921330000|2024-11-06 19:28:50|17806.64|17726.64|17806.03|17726.03|17806.95|17726.95|17805.91|17725.91|10
1730921340000|2024-11-06 19:29:00|17804.52|17724.52|17802.66|17722.66|17804.52|17724.52|17802.66|17722.66|10
1730921350000|2024-11-06 19:29:10|17802.2|17722.2|17803.69|17723.69|17803.69|17723.69|17802.2|17722.2|10
1730921360000|2024-11-06 19:29:20|17802.82|17722.82|17797.37|17717.37|17802.82|17722.82|17797.37|17717.37|10
1730921370000|2024-11-06 19:29:30|17797.3|17717.3|17789.63|17709.63|17797.3|17717.3|17789.63|17709.63|10
1730921380000|2024-11-06 19:29:40|17790.66|17710.66|17791.13|17711.13|17791.76|17711.76|17789.74|17709.74|9
1730921390000|2024-11-06 19:29:50|17790.93|17710.93|17791.02|17711.02|17791.17|17711.17|17790.87|17710.87|10
1730921400000|2024-11-06 19:30:00|17789.63|17709.63|17785.11|17705.11|17789.63|17709.63|17785.11|17705.11|10
1730921410000|2024-11-06 19:30:10|17782.6|17702.6|17785.42|17705.42|17786.74|17706.74|17782.09|17702.09|10
1730921420000|2024-11-06 19:30:20|17785.93|17705.93|17785.83|17705.83|17787.23|17707.23|17785.61|17705.61|10
1730921430000|2024-11-06 19:30:30|17785.71|17705.71|17783.45|17703.45|17785.71|17705.71|17783.24|17703.24|10
1730921440000|2024-11-06 19:30:40|17783.48|17703.48|17789.59|17709.59|17789.59|17709.59|17783.48|17703.48|10
1730921450000|2024-11-06 19:30:50|17789.58|17709.58|17791.03|17711.03|17791.17|17711.17|17789.35|17709.35|8
1730921460000|2024-11-06 19:31:00|17791.49|17711.49|17794.33|17714.33|17794.33|17714.33|17791.38|17711.38|10
1730921470000|2024-11-06 19:31:10|17795.71|17715.71|17795.81|17715.81|17797.26|17717.26|17795.63|17715.63|10
1730921480000|2024-11-06 19:31:20|17795.55|17715.55|17793.56|17713.56|17796.43|17716.43|17793.56|17713.56|10
1730921490000|2024-11-06 19:31:30|17793.41|17713.41|17786.96|17706.96|17793.41|17713.41|17786.33|17706.33|10
1730921500000|2024-11-06 19:31:40|17785.73|17705.73|17784.62|17704.62|17785.73|17705.73|17783.83|17703.83|9
1730921510000|2024-11-06 19:31:50|17784.52|17704.52|17787|17707|17787|17707|17784.41|17704.41|10
1730921520000|2024-11-06 19:32:00|17787.38|17707.38|17788.23|17708.23|17788.23|17708.23|17785.33|17705.33|10
1730921530000|2024-11-06 19:32:10|17788.41|17708.41|17786.59|17706.59|17788.41|17708.41|17786.59|17706.59|10
1730921540000|2024-11-06 19:32:20|17785.92|17705.92|17780.42|17700.42|17786.26|17706.26|17780.11|17700.11|10
1730921550000|2024-11-06 19:32:30|17779.17|17699.17|17771.21|17691.21|17779.17|17699.17|17771|17691|10
1730921560000|2024-11-06 19:32:40|17770.3|17690.3|17768.66|17688.66|17770.3|17690.3|17768.39|17688.39|10
1730921570000|2024-11-06 19:32:50|17768.16|17688.16|17770.84|17690.84|17770.84|17690.84|17767.61|17687.61|10
1730921580000|2024-11-06 19:33:00|17770.75|17690.75|17768.91|17688.91|17770.75|17690.75|17768.91|17688.91|10
1730921590000|2024-11-06 19:33:10|17768.44|17688.44|17769.32|17689.32|17769.74|17689.74|17768.2|17688.2|10
1730921600000|2024-11-06 19:33:20|17768.69|17688.69|17765.69|17685.69|17768.69|17688.69|17764.37|17684.37|10
1730921610000|2024-11-06 19:33:30|17766.12|17686.12|17766.09|17686.09|17766.55|17686.55|17765.94|17685.94|10
1730921620000|2024-11-06 19:33:40|17766.07|17686.07|17766|17686|17766.23|17686.23|17765.71|17685.71|9
1730921630000|2024-11-06 19:33:50|17765.97|17685.97|17760.46|17680.46|17765.97|17685.97|17760.46|17680.46|10
1730921640000|2024-11-06 19:34:00|17759.79|17679.79|17756.14|17676.14|17759.87|17679.87|17755.95|17675.95|10
1730921650000|2024-11-06 19:34:10|17755.93|17675.93|17754.49|17674.49|17756.07|17676.07|17754.11|17674.11|10
1730921660000|2024-11-06 19:34:20|17754.32|17674.32|17750.91|17670.91|17754.32|17674.32|17750.91|17670.91|10
1730921670000|2024-11-06 19:34:30|17750.5|17670.5|17748.47|17668.47|17750.78|17670.78|17748.47|17668.47|10
1730921680000|2024-11-06 19:34:40|17748.22|17668.22|17751.78|17671.78|17751.78|17671.78|17747.9|17667.9|10
1730921690000|2024-11-06 19:34:50|17751.64|17671.64|17749.82|17669.82|17752.4|17672.4|17749.76|17669.76|10
1730921700000|2024-11-06 19:35:00|17749.21|17669.21|17750.45|17670.45|17750.45|17670.45|17748.7|17668.7|10
1730921710000|2024-11-06 19:35:10|17749.9|17669.9|17747.11|17667.11|17750.43|17670.43|17747.11|17667.11|10
1730921720000|2024-11-06 19:35:20|17747.04|17667.04|17749.69|17669.69|17749.69|17669.69|17746.95|17666.95|10
1730921730000|2024-11-06 19:35:30|17748.46|17668.46|17751.6|17671.6|17752.32|17672.32|17747.37|17667.37|10
1730921740000|2024-11-06 19:35:40|17751.27|17671.27|17748.34|17668.34|17751.27|17671.27|17747.94|17667.94|10
1730921750000|2024-11-06 19:35:50|17746.37|17666.37|17743.49|17663.49|17746.37|17666.37|17743.49|17663.49|9
1730921760000|2024-11-06 19:36:00|17743.09|17663.09|17748.22|17668.22|17748.22|17668.22|17743.09|17663.09|10
1730921770000|2024-11-06 19:36:10|17748.32|17668.32|17750.01|17670.01|17750.47|17670.47|17748.32|17668.32|10
1730921780000|2024-11-06 19:36:20|17750.47|17670.47|17749.27|17669.27|17750.47|17670.47|17748.32|17668.32|10
1730921790000|2024-11-06 19:36:30|17749.92|17669.92|17747.38|17667.38|17750.97|17670.97|17747.38|17667.38|10
1730921800000|2024-11-06 19:36:40|17746.67|17666.67|17746.7|17666.7|17746.7|17666.7|17745.53|17665.53|10
1730921810000|2024-11-06 19:36:50|17747.14|17667.14|17748.19|17668.19|17748.22|17668.22|17747.14|17667.14|10
1730921820000|2024-11-06 19:37:00|17748.29|17668.29|17748.02|17668.02|17752.62|17672.62|17748.02|17668.02|10
1730921830000|2024-11-06 19:37:10|17749.73|17669.73|17757.09|17677.09|17757.16|17677.16|17749.01|17669.01|10
1730921840000|2024-11-06 19:37:20|17757.69|17677.69|17762.83|17682.83|17763.55|17683.55|17757.69|17677.69|10
1730921850000|2024-11-06 19:37:30|17762.31|17682.31|17760.12|17680.12|17762.33|17682.33|17760.12|17680.12|10
1730921860000|2024-11-06 19:37:40|17759.94|17679.94|17760.94|17680.94|17760.94|17680.94|17759.71|17679.71|10
1730921870000|2024-11-06 19:37:50|17760.49|17680.49|17764.61|17684.61|17764.61|17684.61|17760.21|17680.21|10
1730921880000|2024-11-06 19:38:00|17764.79|17684.79|17764.44|17684.44|17765.15|17685.15|17763.85|17683.85|10
1730921890000|2024-11-06 19:38:10|17765.07|17685.07|17764.85|17684.85|17765.07|17685.07|17764.48|17684.48|10
1730921900000|2024-11-06 19:38:20|17764.93|17684.93|17760.86|17680.86|17765.22|17685.22|17760.86|17680.86|10
1730921910000|2024-11-06 19:38:30|17760.78|17680.78|17760.79|17680.79|17761.28|17681.28|17760.69|17680.69|8
1730921920000|2024-11-06 19:38:40|17760.47|17680.47|17760.64|17680.64|17760.64|17680.64|17758.84|17678.84|9
1730921930000|2024-11-06 19:38:50|17760.56|17680.56|17762.98|17682.98|17762.98|17682.98|17760.56|17680.56|9
1730921940000|2024-11-06 19:39:00|17763.65|17683.65|17762.84|17682.84|17764.03|17684.03|17762.84|17682.84|10
1730921950000|2024-11-06 19:39:10|17762.99|17682.99|17762.81|17682.81|17763.46|17683.46|17762.62|17682.62|8
1730921960000|2024-11-06 19:39:20|17763.22|17683.22|17757.2|17677.2|17763.22|17683.22|17757.2|17677.2|10
1730921970000|2024-11-06 19:39:30|17756.02|17676.02|17755.15|17675.15|17756.52|17676.52|17755.15|17675.15|10
1730921980000|2024-11-06 19:39:40|17754.48|17674.48|17752.86|17672.86|17754.48|17674.48|17752.46|17672.46|9
1730921990000|2024-11-06 19:39:50|17752.93|17672.93|17750.72|17670.72|17752.93|17672.93|17750.51|17670.51|10
1730922000000|2024-11-06 19:40:00|17750.56|17670.56|17751.19|17671.19|17751.19|17671.19|17749.22|17669.22|9
1730922010000|2024-11-06 19:40:10|17750.65|17670.65|17755.08|17675.08|17755.08|17675.08|17750.35|17670.35|10
1730922020000|2024-11-06 19:40:20|17755.26|17675.26|17753.74|17673.74|17760.27|17680.27|17753.74|17673.74|10
1730922030000|2024-11-06 19:40:30|17753.84|17673.84|17753.84|17673.84|17754.55|17674.55|17752.79|17672.79|10
1730922040000|2024-11-06 19:40:40|17754.03|17674.03|17756.98|17676.98|17756.98|17676.98|17754.03|17674.03|10
1730922050000|2024-11-06 19:40:50|17757.09|17677.09|17757.06|17677.06|17758.43|17678.43|17756.97|17676.97|10
1730922060000|2024-11-06 19:41:00|17757.33|17677.33|17756.35|17676.35|17758.7|17678.7|17756.35|17676.35|10
1730922070000|2024-11-06 19:41:10|17754.81|17674.81|17755.65|17675.65|17755.65|17675.65|17754.81|17674.81|9
1730922080000|2024-11-06 19:41:20|17756.28|17676.28|17755.49|17675.49|17756.51|17676.51|17753.44|17673.44|10
1730922090000|2024-11-06 19:41:30|17755.45|17675.45|17758.33|17678.33|17758.33|17678.33|17755.45|17675.45|10
1730922100000|2024-11-06 19:41:40|17757.76|17677.76|17759.93|17679.93|17759.97|17679.97|17757.76|17677.76|10
1730922110000|2024-11-06 19:41:50|17760.07|17680.07|17759.16|17679.16|17760.07|17680.07|17759.16|17679.16|10
1730922120000|2024-11-06 19:42:00|17759.08|17679.08|17763.81|17683.81|17763.81|17683.81|17758.84|17678.84|10
1730922130000|2024-11-06 19:42:10|17764.16|17684.16|17766.65|17686.65|17766.7|17686.7|17764.12|17684.12|10
1730922140000|2024-11-06 19:42:20|17767.1|17687.1|17772.15|17692.15|17772.15|17692.15|17767.1|17687.1|10
1730922150000|2024-11-06 19:42:30|17772.39|17692.39|17775.4|17695.4|17776.49|17696.49|17772.15|17692.15|10
1730922160000|2024-11-06 19:42:40|17775.01|17695.01|17776.2|17696.2|17776.42|17696.42|17775.01|17695.01|10
1730922170000|2024-11-06 19:42:50|17775.91|17695.91|17777.73|17697.73|17777.73|17697.73|17775.76|17695.76|10
1730922180000|2024-11-06 19:43:00|17777.24|17697.24|17779.56|17699.56|17779.58|17699.58|17777.24|17697.24|10
1730922190000|2024-11-06 19:43:10|17779.99|17699.99|17780.33|17700.33|17780.46|17700.46|17779.63|17699.63|10
1730922200000|2024-11-06 19:43:20|17781.75|17701.75|17781.89|17701.89|17782.81|17702.81|17781.75|17701.75|10
1730922210000|2024-11-06 19:43:30|17782.07|17702.07|17784.06|17704.06|17784.06|17704.06|17780.88|17700.88|10
1730922220000|2024-11-06 19:43:40|17784.36|17704.36|17785.79|17705.79|17786.24|17706.24|17784.36|17704.36|10
1730922230000|2024-11-06 19:43:50|17786.23|17706.23|17787.25|17707.25|17787.48|17707.48|17786.23|17706.23|10
1730922240000|2024-11-06 19:44:00|17787.56|17707.56|17787.09|17707.09|17788.02|17708.02|17786.82|17706.82|10
1730922250000|2024-11-06 19:44:10|17787.12|17707.12|17795.42|17715.42|17795.42|17715.42|17787.12|17707.12|10
1730922260000|2024-11-06 19:44:20|17795.66|17715.66|17795.09|17715.09|17797.48|17717.48|17795.09|17715.09|10
1730922270000|2024-11-06 19:44:30|17794.65|17714.65|17801.62|17721.62|17802.44|17722.44|17794.65|17714.65|10
1730922280000|2024-11-06 19:44:40|17801.65|17721.65|17801.58|17721.58|17801.65|17721.65|17800.97|17720.97|10
1730922290000|2024-11-06 19:44:50|17802.93|17722.93|17804.92|17724.92|17805.95|17725.95|17802.11|17722.11|10
1730922300000|2024-11-06 19:45:00|17803.99|17723.99|17804.27|17724.27|17804.27|17724.27|17802.84|17722.84|10
1730922310000|2024-11-06 19:45:10|17804.34|17724.34|17806.57|17726.57|17806.57|17726.57|17804.34|17724.34|9
1730922320000|2024-11-06 19:45:20|17806.81|17726.81|17807.25|17727.25|17807.29|17727.29|17806.51|17726.51|10
1730922330000|2024-11-06 19:45:30|17806.69|17726.69|17805.61|17725.61|17806.69|17726.69|17804.58|17724.58|9
1730922340000|2024-11-06 19:45:40|17805.7|17725.7|17806.46|17726.46|17808.7|17728.7|17805.7|17725.7|10
1730922350000|2024-11-06 19:45:50|17806.59|17726.59|17808.12|17728.12|17808.12|17728.12|17806.59|17726.59|10
1730922360000|2024-11-06 19:46:00|17808.69|17728.69|17808.52|17728.52|17809.1|17729.1|17808.24|17728.24|10
1730922370000|2024-11-06 19:46:10|17808.75|17728.75|17803.21|17723.21|17809.19|17729.19|17803.21|17723.21|10
1730922380000|2024-11-06 19:46:20|17802.2|17722.2|17797.78|17717.78|17802.2|17722.2|17797.78|17717.78|10
1730922390000|2024-11-06 19:46:30|17797.9|17717.9|17798.39|17718.39|17798.54|17718.54|17797.2|17717.2|10
1730922400000|2024-11-06 19:46:40|17798.1|17718.1|17799.08|17719.08|17799.08|17719.08|17796.67|17716.67|10
1730922410000|2024-11-06 19:46:50|17799.74|17719.74|17799|17719|17799.74|17719.74|17798.43|17718.43|10
1730922420000|2024-11-06 19:47:00|17798.88|17718.88|17799.78|17719.78|17799.83|17719.83|17798.31|17718.31|10
1730922430000|2024-11-06 19:47:10|17800.15|17720.15|17798.28|17718.28|17800.15|17720.15|17798.28|17718.28|10
1730922440000|2024-11-06 19:47:20|17797.72|17717.72|17796.28|17716.28|17797.72|17717.72|17796.28|17716.28|8
1730922450000|2024-11-06 19:47:30|17798.28|17718.28|17802.12|17722.12|17802.12|17722.12|17798.28|17718.28|9
1730922460000|2024-11-06 19:47:40|17802.14|17722.14|17803.2|17723.2|17803.2|17723.2|17802.04|17722.04|10
1730922470000|2024-11-06 19:47:50|17803.52|17723.52|17807.34|17727.34|17807.34|17727.34|17803.52|17723.52|10
1730922480000|2024-11-06 19:48:00|17807.51|17727.51|17807.76|17727.76|17807.97|17727.97|17806.85|17726.85|9
1730922490000|2024-11-06 19:48:10|17808.29|17728.29|17805.61|17725.61|17808.47|17728.47|17805.61|17725.61|9
1730922500000|2024-11-06 19:48:20|17805.14|17725.14|17814|17734|17814.19|17734.19|17805.14|17725.14|9
1730922510000|2024-11-06 19:48:30|17816.87|17736.87|17820.12|17740.12|17823.88|17743.88|17816.87|17736.87|10
1730922520000|2024-11-06 19:48:40|17819.17|17739.17|17816.2|17736.2|17819.17|17739.17|17816.2|17736.2|5
1730922530000|2024-11-06 19:48:50|17815.69|17735.69|17811.83|17731.83|17815.69|17735.69|17811.5|17731.5|8
1730922540000|2024-11-06 19:49:00|17812.94|17732.94|17810.75|17730.75|17812.94|17732.94|17810.75|17730.75|4
1730922860000|2024-11-06 19:54:20|17840.08|17760.08|17840.08|17760.08|17840.08|17760.08|17840.08|17760.08|1
1730922870000|2024-11-06 19:54:30|17839.71|17759.71|17838.09|17758.09|17839.71|17759.71|17838.09|17758.09|10
1730922880000|2024-11-06 19:54:40|17838.08|17758.08|17843.23|17763.23|17843.23|17763.23|17838.07|17758.07|10
1730922890000|2024-11-06 19:54:50|17843.2|17763.2|17845.41|17765.41|17847.17|17767.17|17843.2|17763.2|10
1730922900000|2024-11-06 19:55:00|17847.86|17767.86|17853.61|17773.61|17854.2|17774.2|17847.86|17767.86|10
1730922910000|2024-11-06 19:55:10|17850.97|17770.97|17854.74|17774.74|17856.15|17776.15|17848.53|17768.53|10
1730922920000|2024-11-06 19:55:20|17854.22|17774.22|17854.09|17774.09|17854.22|17774.22|17853.2|17773.2|10
1730922930000|2024-11-06 19:55:30|17854.14|17774.14|17855.44|17775.44|17855.44|17775.44|17853.95|17773.95|9
1730922940000|2024-11-06 19:55:40|17855.51|17775.51|17857.11|17777.11|17857.11|17777.11|17855.51|17775.51|10
1730922950000|2024-11-06 19:55:50|17859.16|17779.16|17863.9|17783.9|17863.9|17783.9|17859.16|17779.16|10
1730922960000|2024-11-06 19:56:00|17863.06|17783.06|17864.81|17784.81|17864.81|17784.81|17862.54|17782.54|10
1730922970000|2024-11-06 19:56:10|17865.08|17785.08|17859.5|17779.5|17865.4|17785.4|17859.06|17779.06|10
1730922980000|2024-11-06 19:56:20|17859.59|17779.59|17861.82|17781.82|17861.82|17781.82|17857|17777|10
1730922990000|2024-11-06 19:56:30|17868.51|17788.51|17868.82|17788.82|17869.99|17789.99|17866.41|17786.41|10
1730923000000|2024-11-06 19:56:40|17869.03|17789.03|17867.02|17787.02|17869.08|17789.08|17866.3|17786.3|10
1730923010000|2024-11-06 19:56:50|17867.64|17787.64|17863.05|17783.05|17867.7|17787.7|17859.29|17779.29|10
1730923020000|2024-11-06 19:57:00|17863.03|17783.03|17865.74|17785.74|17865.74|17785.74|17863.03|17783.03|10
1730923030000|2024-11-06 19:57:10|17865.71|17785.71|17869.03|17789.03|17869.03|17789.03|17865.45|17785.45|10
1730923040000|2024-11-06 19:57:20|17869.19|17789.19|17872.22|17792.22|17872.38|17792.38|17869.19|17789.19|10
1730923050000|2024-11-06 19:57:30|17872.31|17792.31|17872.32|17792.32|17873.59|17793.59|17872.31|17792.31|10
1730923060000|2024-11-06 19:57:40|17871.52|17791.52|17866.98|17786.98|17871.52|17791.52|17866.98|17786.98|10
1730923070000|2024-11-06 19:57:50|17867.2|17787.2|17860.85|17780.85|17871.1|17791.1|17859.91|17779.91|10
1730923080000|2024-11-06 19:58:00|17861.62|17781.62|17853.92|17773.92|17861.62|17781.62|17853.92|17773.92|10
1730923090000|2024-11-06 19:58:10|17853.66|17773.66|17854.4|17774.4|17854.4|17774.4|17853.51|17773.51|9
1730923100000|2024-11-06 19:58:20|17854.64|17774.64|17862.3|17782.3|17862.3|17782.3|17852.86|17772.86|10
1730923110000|2024-11-06 19:58:30|17862.94|17782.94|17866.39|17786.39|17866.39|17786.39|17862.94|17782.94|10
1730923120000|2024-11-06 19:58:40|17866.37|17786.37|17868.76|17788.76|17868.76|17788.76|17866.07|17786.07|10
1730923130000|2024-11-06 19:58:50|17868.15|17788.15|17863.83|17783.83|17868.15|17788.15|17863.79|17783.79|10
1730923140000|2024-11-06 19:59:00|17863.86|17783.86|17864.98|17784.98|17865.93|17785.93|17863.47|17783.47|10
1730923150000|2024-11-06 19:59:10|17865.13|17785.13|17868.11|17788.11|17868.11|17788.11|17865.13|17785.13|9
1730923160000|2024-11-06 19:59:20|17868.41|17788.41|17868.95|17788.95|17869.72|17789.72|17868.41|17788.41|10
1730923170000|2024-11-06 19:59:30|17869.6|17789.6|17871.27|17791.27|17871.27|17791.27|17869.42|17789.42|10
1730923180000|2024-11-06 19:59:40|17871.37|17791.37|17869.21|17789.21|17871.37|17791.37|17868.36|17788.36|10
1730923190000|2024-11-06 19:59:50|17869.8|17789.8|17872.46|17792.46|17872.56|17792.56|17869.69|17789.69|10
1730923200000|2024-11-06 20:00:00|17872.41|17792.41|17878.11|17798.11|17878.11|17798.11|17872.41|17792.41|10
1730923210000|2024-11-06 20:00:10|17878.73|17798.73|17877.57|17797.57|17878.97|17798.97|17877.33|17797.33|10
1730923220000|2024-11-06 20:00:20|17877.48|17797.48|17879.53|17799.53|17879.53|17799.53|17877.48|17797.48|10
1730923230000|2024-11-06 20:00:30|17879.36|17799.36|17878.18|17798.18|17879.61|17799.61|17877.65|17797.65|9
1730923240000|2024-11-06 20:00:40|17877.97|17797.97|17874.08|17794.08|17877.97|17797.97|17874.08|17794.08|10
1730923250000|2024-11-06 20:00:50|17873.58|17793.58|17869.62|17789.62|17873.58|17793.58|17869.62|17789.62|10
1730923260000|2024-11-06 20:01:00|17869.52|17789.52|17871.64|17791.64|17871.64|17791.64|17869.52|17789.52|10
1730923270000|2024-11-06 20:01:10|17873.19|17793.19|17875.05|17795.05|17875.22|17795.22|17873.19|17793.19|10
1730923280000|2024-11-06 20:01:20|17874.45|17794.45|17872.47|17792.47|17875.31|17795.31|17872.47|17792.47|10
1730923290000|2024-11-06 20:01:30|17873.4|17793.4|17877.72|17797.72|17877.72|17797.72|17873.4|17793.4|10
1730923300000|2024-11-06 20:01:40|17878.34|17798.34|17879.09|17799.09|17879.3|17799.3|17878.03|17798.03|10
1730923310000|2024-11-06 20:01:50|17879.89|17799.89|17879.67|17799.67|17879.89|17799.89|17878.14|17798.14|9
1730923320000|2024-11-06 20:02:00|17880.02|17800.02|17877.28|17797.28|17880.02|17800.02|17877.28|17797.28|10
1730923330000|2024-11-06 20:02:10|17877.22|17797.22|17878.57|17798.57|17878.57|17798.57|17877.22|17797.22|10
1730923340000|2024-11-06 20:02:20|17878.09|17798.09|17881.2|17801.2|17881.25|17801.25|17878.09|17798.09|10
1730923350000|2024-11-06 20:02:30|17880.89|17800.89|17878.46|17798.46|17881.33|17801.33|17878.28|17798.28|10
1730923360000|2024-11-06 20:02:40|17878.14|17798.14|17875.22|17795.22|17878.14|17798.14|17874.97|17794.97|10
1730923370000|2024-11-06 20:02:50|17873.97|17793.97|17872.22|17792.22|17874.11|17794.11|17872.22|17792.22|9
1730923380000|2024-11-06 20:03:00|17871.77|17791.77|17866.21|17786.21|17871.77|17791.77|17865.8|17785.8|9
1730923390000|2024-11-06 20:03:10|17866.12|17786.12|17857.6|17777.6|17866.12|17786.12|17857.6|17777.6|10
1730923400000|2024-11-06 20:03:20|17852.9|17772.9|17852.05|17772.05|17852.91|17772.91|17850.91|17770.91|10
1730923410000|2024-11-06 20:03:30|17852.96|17772.96|17857.97|17777.97|17857.97|17777.97|17852.96|17772.96|10
1730923420000|2024-11-06 20:03:40|17858.23|17778.23|17854.74|17774.74|17859.19|17779.19|17854.47|17774.47|10
1730923430000|2024-11-06 20:03:50|17855.33|17775.33|17847.08|17767.08|17855.33|17775.33|17846.61|17766.61|10
1730923440000|2024-11-06 20:04:00|17846.59|17766.59|17838.34|17758.34|17846.59|17766.59|17838.34|17758.34|10
1730923450000|2024-11-06 20:04:10|17836.57|17756.57|17833.67|17753.67|17836.57|17756.57|17832.33|17752.33|10
1730923460000|2024-11-06 20:04:20|17832.78|17752.78|17833.96|17753.96|17833.96|17753.96|17831.66|17751.66|10
1730923470000|2024-11-06 20:04:30|17833.39|17753.39|17833.16|17753.16|17833.93|17753.93|17831.96|17751.96|10
1730923480000|2024-11-06 20:04:40|17834.03|17754.03|17835.63|17755.63|17835.63|17755.63|17834.03|17754.03|10
1730923490000|2024-11-06 20:04:50|17835.55|17755.55|17833.32|17753.32|17835.55|17755.55|17832.93|17752.93|10
1730923500000|2024-11-06 20:05:00|17833.6|17753.6|17831.33|17751.33|17833.6|17753.6|17829.92|17749.92|10
1730923510000|2024-11-06 20:05:10|17830.91|17750.91|17830.65|17750.65|17830.91|17750.91|17830.21|17750.21|10
1730923520000|2024-11-06 20:05:20|17829.4|17749.4|17829.33|17749.33|17829.4|17749.4|17825.35|17745.35|10
1730923530000|2024-11-06 20:05:30|17829.03|17749.03|17827.4|17747.4|17829.03|17749.03|17823.29|17743.29|10
1730923540000|2024-11-06 20:05:40|17827.61|17747.61|17824.98|17744.98|17828.48|17748.48|17822.56|17742.56|10
1730923550000|2024-11-06 20:05:50|17824.84|17744.84|17836.04|17756.04|17836.04|17756.04|17824.84|17744.84|10
1730923560000|2024-11-06 20:06:00|17836.53|17756.53|17836.08|17756.08|17836.53|17756.53|17834.93|17754.93|10
1730923570000|2024-11-06 20:06:10|17836.55|17756.55|17831.26|17751.26|17836.55|17756.55|17831.26|17751.26|10
1730923580000|2024-11-06 20:06:20|17832.2|17752.2|17837.22|17757.22|17837.22|17757.22|17832.2|17752.2|9
1730923590000|2024-11-06 20:06:30|17837.59|17757.59|17836.29|17756.29|17838.29|17758.29|17836.28|17756.28|10
1730923600000|2024-11-06 20:06:40|17837.05|17757.05|17834.3|17754.3|17837.39|17757.39|17834.3|17754.3|10
1730923610000|2024-11-06 20:06:50|17833.47|17753.47|17832.14|17752.14|17834.85|17754.85|17832.14|17752.14|10
1730923620000|2024-11-06 20:07:00|17832.36|17752.36|17831.09|17751.09|17832.38|17752.38|17829.48|17749.48|10
1730923630000|2024-11-06 20:07:10|17830.79|17750.79|17840.15|17760.15|17840.15|17760.15|17830.79|17750.79|10
1730923640000|2024-11-06 20:07:20|17840.93|17760.93|17844.38|17764.38|17844.4|17764.4|17840.93|17760.93|10
1730923650000|2024-11-06 20:07:30|17845.09|17765.09|17844.7|17764.7|17845.89|17765.89|17843.47|17763.47|10
1730923660000|2024-11-06 20:07:40|17845.94|17765.94|17848.06|17768.06|17848.23|17768.23|17845.94|17765.94|10
1730923670000|2024-11-06 20:07:50|17847.78|17767.78|17849.53|17769.53|17849.53|17769.53|17847.78|17767.78|10
1730923680000|2024-11-06 20:08:00|17849.03|17769.03|17852.81|17772.81|17853.47|17773.47|17849.03|17769.03|10
1730923690000|2024-11-06 20:08:10|17852.8|17772.8|17854.76|17774.76|17854.76|17774.76|17851.9|17771.9|10
1730923700000|2024-11-06 20:08:20|17855.56|17775.56|17864.43|17784.43|17864.43|17784.43|17855.56|17775.56|10
1730923710000|2024-11-06 20:08:30|17864.38|17784.38|17867.93|17787.93|17867.93|17787.93|17864.38|17784.38|10
1730923720000|2024-11-06 20:08:40|17868.17|17788.17|17871.45|17791.45|17871.45|17791.45|17868.17|17788.17|10
1730923730000|2024-11-06 20:08:50|17871.31|17791.31|17878.73|17798.73|17878.73|17798.73|17871.31|17791.31|10
1730923740000|2024-11-06 20:09:00|17878.78|17798.78|17879.58|17799.58|17879.69|17799.69|17878.72|17798.72|10
1730923750000|2024-11-06 20:09:10|17879.55|17799.55|17880.13|17800.13|17880.61|17800.61|17879.55|17799.55|10
1730923760000|2024-11-06 20:09:20|17880.17|17800.17|17881.5|17801.5|17881.84|17801.84|17879.35|17799.35|10
1730923770000|2024-11-06 20:09:30|17881.31|17801.31|17882.39|17802.39|17882.39|17802.39|17880.17|17800.17|10
1730923780000|2024-11-06 20:09:40|17882.34|17802.34|17880.72|17800.72|17882.34|17802.34|17880.72|17800.72|10
1730923790000|2024-11-06 20:09:50|17880.55|17800.55|17881.21|17801.21|17881.21|17801.21|17880.13|17800.13|10
1730923800000|2024-11-06 20:10:00|17881.22|17801.22|17880.69|17800.69|17881.41|17801.41|17880.41|17800.41|10
1730923810000|2024-11-06 20:10:10|17881.57|17801.57|17889.88|17809.88|17889.88|17809.88|17881.57|17801.57|10
1730923820000|2024-11-06 20:10:20|17890.03|17810.03|17891.07|17811.07|17891.07|17811.07|17889.89|17809.89|9
1730923830000|2024-11-06 20:10:30|17890.89|17810.89|17907.68|17827.68|17907.68|17827.68|17890.89|17810.89|10
1730923840000|2024-11-06 20:10:40|17901.96|17821.96|17915.25|17835.25|17915.25|17835.25|17901.35|17821.35|10
1730923850000|2024-11-06 20:10:50|17915.21|17835.21|17906.12|17826.12|17916.26|17836.26|17906.12|17826.12|10
1730923860000|2024-11-06 20:11:00|17905.88|17825.88|17894.69|17814.69|17905.94|17825.94|17894.69|17814.69|10
1730923870000|2024-11-06 20:11:10|17895.33|17815.33|17900.36|17820.36|17900.39|17820.39|17895.33|17815.33|10
1730923880000|2024-11-06 20:11:20|17899.85|17819.85|17901.7|17821.7|17902.15|17822.15|17899.37|17819.37|10
1730923890000|2024-11-06 20:11:30|17901.98|17821.98|17909.35|17829.35|17909.37|17829.37|17901.98|17821.98|10
1730923900000|2024-11-06 20:11:40|17909.09|17829.09|17914.75|17834.75|17914.75|17834.75|17908.74|17828.74|10
1730923910000|2024-11-06 20:11:50|17915.7|17835.7|17917.34|17837.34|17918.03|17838.03|17910.72|17830.72|10
1730923920000|2024-11-06 20:12:00|17917.78|17837.78|17917.51|17837.51|17919.58|17839.58|17916.96|17836.96|10
1730923930000|2024-11-06 20:12:10|17916.81|17836.81|17925.34|17845.34|17925.34|17845.34|17915.41|17835.41|10
1730923940000|2024-11-06 20:12:20|17924.99|17844.99|17927.97|17847.97|17927.97|17847.97|17924.91|17844.91|10
1730923950000|2024-11-06 20:12:30|17928.66|17848.66|17928.32|17848.32|17930.45|17850.45|17928.32|17848.32|10
1730923960000|2024-11-06 20:12:40|17929.09|17849.09|17924.78|17844.78|17929.09|17849.09|17924.78|17844.78|10
1730923970000|2024-11-06 20:12:50|17924.66|17844.66|17924.78|17844.78|17924.78|17844.78|17923.53|17843.53|10
1730923980000|2024-11-06 20:13:00|17924.84|17844.84|17921.48|17841.48|17924.89|17844.89|17921.2|17841.2|10
1730923990000|2024-11-06 20:13:10|17921.01|17841.01|17912.5|17832.5|17921.01|17841.01|17912.5|17832.5|10
1730924000000|2024-11-06 20:13:20|17911.45|17831.45|17904.64|17824.64|17911.67|17831.67|17903.51|17823.51|10
1730924010000|2024-11-06 20:13:30|17904.67|17824.67|17904.35|17824.35|17904.95|17824.95|17903.43|17823.43|10
1730924020000|2024-11-06 20:13:40|17904.7|17824.7|17907.75|17827.75|17907.99|17827.99|17904.7|17824.7|10
1730924030000|2024-11-06 20:13:50|17907.92|17827.92|17916.07|17836.07|17916.07|17836.07|17907.43|17827.43|10
1730924040000|2024-11-06 20:14:00|17916.37|17836.37|17925.59|17845.59|17925.59|17845.59|17915.37|17835.37|9
1730924050000|2024-11-06 20:14:10|17925.44|17845.44|17925.96|17845.96|17926.24|17846.24|17925.05|17845.05|10
1730924060000|2024-11-06 20:14:20|17926.24|17846.24|17918.97|17838.97|17926.56|17846.56|17917.61|17837.61|10
1730924070000|2024-11-06 20:14:30|17920.96|17840.96|17921.35|17841.35|17921.94|17841.94|17920.09|17840.09|10
1730924080000|2024-11-06 20:14:40|17921.39|17841.39|17919.7|17839.7|17922.79|17842.79|17919.7|17839.7|10
1730924090000|2024-11-06 20:14:50|17919.72|17839.72|17919.16|17839.16|17919.72|17839.72|17918.04|17838.04|10
1730924100000|2024-11-06 20:15:00|17919.4|17839.4|17919.6|17839.6|17920.13|17840.13|17918.68|17838.68|10
1730924110000|2024-11-06 20:15:10|17919.57|17839.57|17914.49|17834.49|17919.57|17839.57|17913.62|17833.62|10
1730924120000|2024-11-06 20:15:20|17914.06|17834.06|17904.87|17824.87|17914.06|17834.06|17904.87|17824.87|10
1730924130000|2024-11-06 20:15:30|17905.12|17825.12|17912.34|17832.34|17912.34|17832.34|17905.12|17825.12|10
1730924140000|2024-11-06 20:15:40|17912.49|17832.49|17915.58|17835.58|17916.24|17836.24|17912.49|17832.49|10
1730924150000|2024-11-06 20:15:50|17919.18|17839.18|17922.28|17842.28|17922.47|17842.47|17918.55|17838.55|9
1730924160000|2024-11-06 20:16:00|17922.49|17842.49|17919.93|17839.93|17923.16|17843.16|17919.93|17839.93|10
1730924170000|2024-11-06 20:16:10|17920.41|17840.41|17920.19|17840.19|17920.88|17840.88|17920.09|17840.09|10
1730924180000|2024-11-06 20:16:20|17920.25|17840.25|17915.96|17835.96|17920.33|17840.33|17914.85|17834.85|10
1730924190000|2024-11-06 20:16:30|17915.78|17835.78|17913.8|17833.8|17915.78|17835.78|17913.69|17833.69|10
1730924200000|2024-11-06 20:16:40|17915.55|17835.55|17916.22|17836.22|17916.49|17836.49|17914.8|17834.8|10
1730924210000|2024-11-06 20:16:50|17915.48|17835.48|17913.93|17833.93|17915.48|17835.48|17912.88|17832.88|10
1730924220000|2024-11-06 20:17:00|17913.53|17833.53|17915.55|17835.55|17915.55|17835.55|17912.43|17832.43|10
1730924230000|2024-11-06 20:17:10|17915.82|17835.82|17912.78|17832.78|17916.46|17836.46|17912.25|17832.25|9
1730924240000|2024-11-06 20:17:20|17912.79|17832.79|17918.48|17838.48|17918.48|17838.48|17912.79|17832.79|10
1730924250000|2024-11-06 20:17:30|17918.47|17838.47|17917.27|17837.27|17919.27|17839.27|17917.27|17837.27|10
1730924260000|2024-11-06 20:17:40|17916.22|17836.22|17915.65|17835.65|17916.81|17836.81|17915.65|17835.65|10
1730924270000|2024-11-06 20:17:50|17915.32|17835.32|17910.86|17830.86|17915.32|17835.32|17910.86|17830.86|10
1730924280000|2024-11-06 20:18:00|17910.16|17830.16|17906.95|17826.95|17910.16|17830.16|17906.17|17826.17|10
1730924290000|2024-11-06 20:18:10|17907.76|17827.76|17911.6|17831.6|17912.11|17832.11|17907.36|17827.36|10
1730924300000|2024-11-06 20:18:20|17911.74|17831.74|17909.44|17829.44|17911.83|17831.83|17908.47|17828.47|10
1730924310000|2024-11-06 20:18:30|17909.24|17829.24|17908.35|17828.35|17909.24|17829.24|17907.02|17827.02|10
1730924320000|2024-11-06 20:18:40|17907.81|17827.81|17903.4|17823.4|17908.46|17828.46|17903.4|17823.4|10
1730924330000|2024-11-06 20:18:50|17903.34|17823.34|17903.18|17823.18|17903.34|17823.34|17900.9|17820.9|10
1730924340000|2024-11-06 20:19:00|17903.01|17823.01|17898.63|17818.63|17903.44|17823.44|17898.63|17818.63|10
1730924350000|2024-11-06 20:19:10|17897.88|17817.88|17889.79|17809.79|17897.88|17817.88|17889.79|17809.79|10
1730924360000|2024-11-06 20:19:20|17890.93|17810.93|17890.68|17810.68|17890.93|17810.93|17889.79|17809.79|10
1730924370000|2024-11-06 20:19:30|17889.37|17809.37|17888.37|17808.37|17889.37|17809.37|17887.44|17807.44|10
1730924380000|2024-11-06 20:19:40|17888.29|17808.29|17888.07|17808.07|17888.37|17808.37|17884.7|17804.7|10
1730924390000|2024-11-06 20:19:50|17888.14|17808.14|17891.05|17811.05|17891.14|17811.14|17887.98|17807.98|10
1730924400000|2024-11-06 20:20:00|17890.88|17810.88|17892.12|17812.12|17893.12|17813.12|17890.88|17810.88|10
1730924410000|2024-11-06 20:20:10|17891.91|17811.91|17894.91|17814.91|17895.55|17815.55|17891.91|17811.91|10
1730924420000|2024-11-06 20:20:20|17895.33|17815.33|17898.16|17818.16|17898.8|17818.8|17894.87|17814.87|10
1730924430000|2024-11-06 20:20:30|17901.02|17821.02|17898.65|17818.65|17901.02|17821.02|17898.01|17818.01|10
1730924440000|2024-11-06 20:20:40|17899.24|17819.24|17897.6|17817.6|17899.51|17819.51|17897.6|17817.6|10
1730924450000|2024-11-06 20:20:50|17897.29|17817.29|17900.91|17820.91|17900.91|17820.91|17897.29|17817.29|10
1730924460000|2024-11-06 20:21:00|17901.02|17821.02|17899.96|17819.96|17901.21|17821.21|17899.55|17819.55|10
1730924470000|2024-11-06 20:21:10|17899.69|17819.69|17901.14|17821.14|17901.14|17821.14|17899.3|17819.3|10
1730924480000|2024-11-06 20:21:20|17899.43|17819.43|17894.72|17814.72|17899.43|17819.43|17894.72|17814.72|10
1730924490000|2024-11-06 20:21:30|17893.15|17813.15|17886.06|17806.06|17893.15|17813.15|17886.06|17806.06|10
1730924500000|2024-11-06 20:21:40|17885.74|17805.74|17881.45|17801.45|17885.74|17805.74|17881.24|17801.24|9
1730924510000|2024-11-06 20:21:50|17881.72|17801.72|17882.63|17802.63|17882.7|17802.7|17881.72|17801.72|10
1730924520000|2024-11-06 20:22:00|17882.75|17802.75|17884.16|17804.16|17885.11|17805.11|17882.75|17802.75|10
1730924530000|2024-11-06 20:22:10|17883.71|17803.71|17883.59|17803.59|17884.53|17804.53|17883.59|17803.59|10
1730924540000|2024-11-06 20:22:20|17883.34|17803.34|17883.8|17803.8|17883.8|17803.8|17882.25|17802.25|9
1730924550000|2024-11-06 20:22:30|17884.54|17804.54|17886.53|17806.53|17886.53|17806.53|17884.21|17804.21|10
1730924560000|2024-11-06 20:22:40|17886.39|17806.39|17888.95|17808.95|17889.87|17809.87|17885.79|17805.79|10
1730924570000|2024-11-06 20:22:50|17888.84|17808.84|17887.68|17807.68|17888.84|17808.84|17886.92|17806.92|10
1730924580000|2024-11-06 20:23:00|17887.49|17807.49|17893.94|17813.94|17893.94|17813.94|17887.41|17807.41|10
1730924590000|2024-11-06 20:23:10|17893.91|17813.91|17892.7|17812.7|17893.91|17813.91|17892.7|17812.7|10
1730924600000|2024-11-06 20:23:20|17892.51|17812.51|17894.92|17814.92|17894.92|17814.92|17892.51|17812.51|10
1730924610000|2024-11-06 20:23:30|17894.21|17814.21|17892.38|17812.38|17894.32|17814.32|17891.62|17811.62|10
1730924620000|2024-11-06 20:23:40|17892.4|17812.4|17885.81|17805.81|17892.4|17812.4|17885.81|17805.81|10
1730924630000|2024-11-06 20:23:50|17886.35|17806.35|17878.11|17798.11|17886.35|17806.35|17878.11|17798.11|10
1730924640000|2024-11-06 20:24:00|17877.58|17797.58|17879.84|17799.84|17879.93|17799.93|17877.58|17797.58|10
1730924650000|2024-11-06 20:24:10|17879.55|17799.55|17877.2|17797.2|17880.52|17800.52|17876.7|17796.7|10
1730924660000|2024-11-06 20:24:20|17877.15|17797.15|17872.31|17792.31|17877.15|17797.15|17870.34|17790.34|10
1730924670000|2024-11-06 20:24:30|17872.81|17792.81|17870.71|17790.71|17872.81|17792.81|17870.08|17790.08|10
1730924680000|2024-11-06 20:24:40|17870.58|17790.58|17869.47|17789.47|17870.62|17790.62|17868.08|17788.08|10
1730924690000|2024-11-06 20:24:50|17868.79|17788.79|17870.84|17790.84|17870.84|17790.84|17868.44|17788.44|10
1730924700000|2024-11-06 20:25:00|17871.28|17791.28|17874.33|17794.33|17874.65|17794.65|17871.28|17791.28|10
1730924710000|2024-11-06 20:25:10|17874.51|17794.51|17879.44|17799.44|17879.44|17799.44|17873.78|17793.78|10
1730924720000|2024-11-06 20:25:20|17879.91|17799.91|17882.63|17802.63|17882.63|17802.63|17879.65|17799.65|9
1730924730000|2024-11-06 20:25:30|17882.71|17802.71|17883.43|17803.43|17883.98|17803.98|17882.62|17802.62|10
1730924740000|2024-11-06 20:25:40|17882.75|17802.75|17883.32|17803.32|17883.32|17803.32|17881.49|17801.49|10
1730924750000|2024-11-06 20:25:50|17882.41|17802.41|17883.38|17803.38|17883.96|17803.96|17882.04|17802.04|10
1730924760000|2024-11-06 20:26:00|17883.25|17803.25|17879.71|17799.71|17883.25|17803.25|17879.71|17799.71|10
1730924770000|2024-11-06 20:26:10|17879.51|17799.51|17884.87|17804.87|17885.1|17805.1|17879.02|17799.02|10
1730924780000|2024-11-06 20:26:20|17884.63|17804.63|17887.09|17807.09|17887.32|17807.32|17884.63|17804.63|10
1730924790000|2024-11-06 20:26:30|17887.14|17807.14|17885.13|17805.13|17887.14|17807.14|17885.13|17805.13|10
1730924800000|2024-11-06 20:26:40|17885.32|17805.32|17883.49|17803.49|17885.32|17805.32|17883.49|17803.49|10
1730924810000|2024-11-06 20:26:50|17883.23|17803.23|17886.17|17806.17|17886.17|17806.17|17882.39|17802.39|9
1730924820000|2024-11-06 20:27:00|17886.19|17806.19|17885.03|17805.03|17886.19|17806.19|17885.03|17805.03|10
1730924830000|2024-11-06 20:27:10|17885.08|17805.08|17888.08|17808.08|17888.08|17808.08|17885.08|17805.08|10
1730924840000|2024-11-06 20:27:20|17888.03|17808.03|17887.89|17807.89|17888.28|17808.28|17887.45|17807.45|10
1730924850000|2024-11-06 20:27:30|17887.73|17807.73|17888.23|17808.23|17888.23|17808.23|17887.63|17807.63|9
1730924860000|2024-11-06 20:27:40|17888.26|17808.26|17890.44|17810.44|17890.46|17810.46|17888.21|17808.21|10
1730924870000|2024-11-06 20:27:50|17890.46|17810.46|17890.36|17810.36|17890.46|17810.46|17889.8|17809.8|10
1730924880000|2024-11-06 20:28:00|17890.3|17810.3|17891.31|17811.31|17891.86|17811.86|17889.91|17809.91|10
1730924890000|2024-11-06 20:28:10|17891.12|17811.12|17892.36|17812.36|17892.36|17812.36|17890.94|17810.94|10
1730924900000|2024-11-06 20:28:20|17892.63|17812.63|17886.01|17806.01|17892.71|17812.71|17886.01|17806.01|10
1730924910000|2024-11-06 20:28:30|17885.93|17805.93|17885.03|17805.03|17885.93|17805.93|17885.03|17805.03|10
1730924920000|2024-11-06 20:28:40|17884.34|17804.34|17884.1|17804.1|17884.34|17804.34|17883.26|17803.26|7
1730924930000|2024-11-06 20:28:50|17884.29|17804.29|17879.17|17799.17|17884.29|17804.29|17879.17|17799.17|9
1730924940000|2024-11-06 20:29:00|17879.58|17799.58|17854.97|17774.97|17879.58|17799.58|17854.97|17774.97|10
1730924950000|2024-11-06 20:29:10|17854.93|17774.93|17854.03|17774.03|17855.49|17775.49|17853.95|17773.95|10
1730924960000|2024-11-06 20:29:20|17854.87|17774.87|17851.92|17771.92|17855.41|17775.41|17851.92|17771.92|10
1730924970000|2024-11-06 20:29:30|17852.41|17772.41|17853.93|17773.93|17853.93|17773.93|17849.53|17769.53|10
1730924980000|2024-11-06 20:29:40|17853.99|17773.99|17854.58|17774.58|17856.47|17776.47|17852.9|17772.9|10
1730924990000|2024-11-06 20:29:50|17854.06|17774.06|17850.74|17770.74|17854.06|17774.06|17850.74|17770.74|10
1730925000000|2024-11-06 20:30:00|17850.45|17770.45|17848.17|17768.17|17850.45|17770.45|17848.04|17768.04|10
1730925010000|2024-11-06 20:30:10|17848.34|17768.34|17845.28|17765.28|17849.98|17769.98|17843.86|17763.86|10
1730925020000|2024-11-06 20:30:20|17846.38|17766.38|17845.49|17765.49|17846.38|17766.38|17845.39|17765.39|10
1730925030000|2024-11-06 20:30:30|17846.39|17766.39|17854.09|17774.09|17854.09|17774.09|17846.39|17766.39|10
1730925040000|2024-11-06 20:30:40|17855.27|17775.27|17854.06|17774.06|17856.21|17776.21|17853.98|17773.98|10
1730925050000|2024-11-06 20:30:50|17853.65|17773.65|17852.89|17772.89|17854.45|17774.45|17852.89|17772.89|9
1730925060000|2024-11-06 20:31:00|17853.24|17773.24|17852.72|17772.72|17853.47|17773.47|17852.72|17772.72|10
1730925070000|2024-11-06 20:31:10|17852.68|17772.68|17857.7|17777.7|17857.7|17777.7|17852.68|17772.68|10
1730925080000|2024-11-06 20:31:20|17857.84|17777.84|17857.9|17777.9|17858.57|17778.57|17857.84|17777.84|10
1730925090000|2024-11-06 20:31:30|17857.89|17777.89|17855.86|17775.86|17857.89|17777.89|17855.74|17775.74|10
1730925100000|2024-11-06 20:31:40|17855.46|17775.46|17853.37|17773.37|17855.46|17775.46|17853.37|17773.37|8
1730925110000|2024-11-06 20:31:50|17852|17772|17845.44|17765.44|17852|17772|17844.56|17764.56|10
1730925120000|2024-11-06 20:32:00|17846.3|17766.3|17847.43|17767.43|17848.76|17768.76|17843.4|17763.4|10
1730925130000|2024-11-06 20:32:10|17846.5|17766.5|17843.12|17763.12|17846.5|17766.5|17842.67|17762.67|10
1730925140000|2024-11-06 20:32:20|17843.3|17763.3|17836.66|17756.66|17843.3|17763.3|17836.66|17756.66|10
1730925150000|2024-11-06 20:32:30|17836.63|17756.63|17840.63|17760.63|17840.63|17760.63|17836.63|17756.63|10
1730925160000|2024-11-06 20:32:40|17840.77|17760.77|17835.09|17755.09|17840.77|17760.77|17835.09|17755.09|10
1730925170000|2024-11-06 20:32:50|17835.03|17755.03|17839.12|17759.12|17839.18|17759.18|17835.03|17755.03|9
1730925180000|2024-11-06 20:33:00|17840.43|17760.43|17837.72|17757.72|17840.43|17760.43|17837.34|17757.34|9
1730925190000|2024-11-06 20:33:10|17836.49|17756.49|17832.93|17752.93|17836.49|17756.49|17832.93|17752.93|10
1730925200000|2024-11-06 20:33:20|17833.56|17753.56|17835.05|17755.05|17835.05|17755.05|17833.13|17753.13|10
1730925210000|2024-11-06 20:33:30|17835.08|17755.08|17829.53|17749.53|17835.08|17755.08|17829.53|17749.53|9
1730925220000|2024-11-06 20:33:40|17829.5|17749.5|17826.25|17746.25|17830|17750|17826.25|17746.25|10
1730925230000|2024-11-06 20:33:50|17826.92|17746.92|17830.55|17750.55|17830.77|17750.77|17826.92|17746.92|10
1730925240000|2024-11-06 20:34:00|17830.34|17750.34|17830.44|17750.44|17830.88|17750.88|17829.86|17749.86|10
1730925250000|2024-11-06 20:34:10|17830.06|17750.06|17833.73|17753.73|17833.73|17753.73|17829.04|17749.04|10
1730925260000|2024-11-06 20:34:20|17829.72|17749.72|17827.04|17747.04|17829.72|17749.72|17827.04|17747.04|10
1730925270000|2024-11-06 20:34:30|17826.73|17746.73|17824.48|17744.48|17826.73|17746.73|17824.48|17744.48|10
1730925280000|2024-11-06 20:34:40|17824.04|17744.04|17825.44|17745.44|17825.44|17745.44|17822.36|17742.36|10
1730925290000|2024-11-06 20:34:50|17825.51|17745.51|17828.73|17748.73|17828.78|17748.78|17825.02|17745.02|10
1730925300000|2024-11-06 20:35:00|17829.37|17749.37|17833.96|17753.96|17833.96|17753.96|17829.37|17749.37|10
1730925310000|2024-11-06 20:35:10|17834.21|17754.21|17835.98|17755.98|17837.35|17757.35|17834.21|17754.21|10
1730925320000|2024-11-06 20:35:20|17835.81|17755.81|17840.39|17760.39|17840.39|17760.39|17835.54|17755.54|10
1730925330000|2024-11-06 20:35:30|17839.89|17759.89|17839.4|17759.4|17839.89|17759.89|17839.4|17759.4|10
1730925340000|2024-11-06 20:35:40|17839.12|17759.12|17837.16|17757.16|17839.12|17759.12|17837.16|17757.16|10
1730925350000|2024-11-06 20:35:50|17836.78|17756.78|17832.98|17752.98|17836.78|17756.78|17832.82|17752.82|10
1730925360000|2024-11-06 20:36:00|17832.34|17752.34|17833.22|17753.22|17833.22|17753.22|17830.78|17750.78|10
1730925370000|2024-11-06 20:36:10|17833.24|17753.24|17832.31|17752.31|17834.37|17754.37|17831.78|17751.78|10
1730925380000|2024-11-06 20:36:20|17831.28|17751.28|17828.83|17748.83|17831.28|17751.28|17827.47|17747.47|10
1730925390000|2024-11-06 20:36:30|17828.92|17748.92|17823.59|17743.59|17828.92|17748.92|17823.35|17743.35|10
1730925400000|2024-11-06 20:36:40|17822.38|17742.38|17819.81|17739.81|17822.38|17742.38|17819.43|17739.43|10
1730925410000|2024-11-06 20:36:50|17819.64|17739.64|17821.19|17741.19|17821.3|17741.3|17819.64|17739.64|10
1730925420000|2024-11-06 20:37:00|17820.34|17740.34|17820.91|17740.91|17820.91|17740.91|17819.61|17739.61|10
1730925430000|2024-11-06 20:37:10|17820.79|17740.79|17820.26|17740.26|17821.03|17741.03|17820.26|17740.26|10
1730925440000|2024-11-06 20:37:20|17819.28|17739.28|17819.08|17739.08|17819.98|17739.98|17819.08|17739.08|10
1730925450000|2024-11-06 20:37:30|17818.73|17738.73|17815.85|17735.85|17818.73|17738.73|17815.57|17735.57|10
1730925460000|2024-11-06 20:37:40|17815.95|17735.95|17815.26|17735.26|17816.59|17736.59|17815.23|17735.23|10
1730925470000|2024-11-06 20:37:50|17814.8|17734.8|17814.25|17734.25|17815.19|17735.19|17813.88|17733.88|9
1730925480000|2024-11-06 20:38:00|17814.38|17734.38|17815.42|17735.42|17817|17737|17814.38|17734.38|10
1730925490000|2024-11-06 20:38:10|17815.56|17735.56|17815.13|17735.13|17815.79|17735.79|17814.85|17734.85|10
1730925500000|2024-11-06 20:38:20|17815.32|17735.32|17819.29|17739.29|17819.77|17739.77|17815.32|17735.32|10
1730925510000|2024-11-06 20:38:30|17819.03|17739.03|17816.61|17736.61|17819.22|17739.22|17816.49|17736.49|10
1730925520000|2024-11-06 20:38:40|17816.76|17736.76|17813.69|17733.69|17816.76|17736.76|17813.69|17733.69|10
1730925530000|2024-11-06 20:38:50|17813.61|17733.61|17809.47|17729.47|17813.64|17733.64|17809.47|17729.47|10
1730925540000|2024-11-06 20:39:00|17809.31|17729.31|17805.05|17725.05|17809.31|17729.31|17804.26|17724.26|10
1730925550000|2024-11-06 20:39:10|17805.43|17725.43|17805|17725|17805.43|17725.43|17804.19|17724.19|10
1730925560000|2024-11-06 20:39:20|17804.89|17724.89|17802.81|17722.81|17804.89|17724.89|17802.81|17722.81|10
1730925570000|2024-11-06 20:39:30|17802.76|17722.76|17802.79|17722.79|17803.57|17723.57|17802.6|17722.6|10
1730925580000|2024-11-06 20:39:40|17802.66|17722.66|17801.69|17721.69|17803.25|17723.25|17801.69|17721.69|10
1730925590000|2024-11-06 20:39:50|17801.67|17721.67|17801.51|17721.51|17801.83|17721.83|17801.13|17721.13|10
1730925600000|2024-11-06 20:40:00|17801.63|17721.63|17799.68|17719.68|17801.63|17721.63|17799.21|17719.21|10
1730925610000|2024-11-06 20:40:10|17800.27|17720.27|17800.67|17720.67|17801.07|17721.07|17799.21|17719.21|10
1730925620000|2024-11-06 20:40:20|17801.25|17721.25|17802.81|17722.81|17803.5|17723.5|17801.25|17721.25|10
1730925630000|2024-11-06 20:40:30|17802.11|17722.11|17802.59|17722.59|17802.59|17722.59|17800.58|17720.58|9
1730925640000|2024-11-06 20:40:40|17803.05|17723.05|17803.67|17723.67|17805.06|17725.06|17803.05|17723.05|10
1730925650000|2024-11-06 20:40:50|17803.57|17723.57|17802.41|17722.41|17803.57|17723.57|17801.7|17721.7|9
1730925660000|2024-11-06 20:41:00|17802.45|17722.45|17801.24|17721.24|17802.45|17722.45|17801.24|17721.24|10
1730925670000|2024-11-06 20:41:10|17801.38|17721.38|17796.93|17716.93|17801.38|17721.38|17796.93|17716.93|10
1730925680000|2024-11-06 20:41:20|17796.69|17716.69|17800.62|17720.62|17800.62|17720.62|17795.92|17715.92|10
1730925690000|2024-11-06 20:41:30|17800.76|17720.76|17800.28|17720.28|17800.76|17720.76|17800.11|17720.11|10
1730925700000|2024-11-06 20:41:40|17800.58|17720.58|17800.66|17720.66|17800.75|17720.75|17799.21|17719.21|10
1730925710000|2024-11-06 20:41:50|17800.37|17720.37|17801.76|17721.76|17801.76|17721.76|17800.37|17720.37|9
1730925720000|2024-11-06 20:42:00|17801.33|17721.33|17798.45|17718.45|17801.78|17721.78|17798.45|17718.45|10
1730925730000|2024-11-06 20:42:10|17798.32|17718.32|17796.83|17716.83|17798.53|17718.53|17796.83|17716.83|10
1730925740000|2024-11-06 20:42:20|17796.72|17716.72|17796.72|17716.72|17796.72|17716.72|17795.64|17715.64|10
1730925750000|2024-11-06 20:42:30|17797.04|17717.04|17797.73|17717.73|17797.73|17717.73|17796.58|17716.58|10
1730925760000|2024-11-06 20:42:40|17796.25|17716.25|17796.15|17716.15|17796.56|17716.56|17795.82|17715.82|10
1730925770000|2024-11-06 20:42:50|17795.79|17715.79|17795.27|17715.27|17795.82|17715.82|17794.98|17714.98|9
1730925780000|2024-11-06 20:43:00|17795.48|17715.48|17797.09|17717.09|17797.26|17717.26|17795.48|17715.48|10
1730925790000|2024-11-06 20:43:10|17797.38|17717.38|17799.13|17719.13|17799.13|17719.13|17797.22|17717.22|10
1730925800000|2024-11-06 20:43:20|17799.44|17719.44|17798.41|17718.41|17799.44|17719.44|17795.38|17715.38|10
1730925810000|2024-11-06 20:43:30|17800.1|17720.1|17801.51|17721.51|17801.52|17721.52|17800.1|17720.1|10
1730925820000|2024-11-06 20:43:40|17801.24|17721.24|17803.38|17723.38|17803.38|17723.38|17801.24|17721.24|9
1730925830000|2024-11-06 20:43:50|17803.12|17723.12|17802.76|17722.76|17803.12|17723.12|17802.31|17722.31|9
1730925840000|2024-11-06 20:44:00|17803.34|17723.34|17803.83|17723.83|17804.42|17724.42|17803.34|17723.34|10
1730925850000|2024-11-06 20:44:10|17803.98|17723.98|17803.97|17723.97|17805.06|17725.06|17803.86|17723.86|10
1730925860000|2024-11-06 20:44:20|17804.15|17724.15|17809.88|17729.88|17809.88|17729.88|17804.15|17724.15|10
1730925870000|2024-11-06 20:44:30|17810.83|17730.83|17816.17|17736.17|17816.17|17736.17|17810.83|17730.83|10
1730925880000|2024-11-06 20:44:40|17816.24|17736.24|17818.94|17738.94|17818.94|17738.94|17816.23|17736.23|10
1730925890000|2024-11-06 20:44:50|17819.54|17739.54|17818.61|17738.61|17819.81|17739.81|17817.93|17737.93|10
1730925900000|2024-11-06 20:45:00|17818.67|17738.67|17820.49|17740.49|17820.49|17740.49|17818.67|17738.67|10
1730925910000|2024-11-06 20:45:10|17820.25|17740.25|17823.72|17743.72|17823.88|17743.88|17820.25|17740.25|10
1730925920000|2024-11-06 20:45:20|17823.81|17743.81|17822.92|17742.92|17823.82|17743.82|17822.92|17742.92|10
1730925930000|2024-11-06 20:45:30|17823.15|17743.15|17823.83|17743.83|17823.86|17743.86|17822.95|17742.95|10
1730925940000|2024-11-06 20:45:40|17823.52|17743.52|17823.63|17743.63|17824.16|17744.16|17823.28|17743.28|10
1730925950000|2024-11-06 20:45:50|17823.29|17743.29|17828.6|17748.6|17828.6|17748.6|17823.29|17743.29|10
1730925960000|2024-11-06 20:46:00|17828.78|17748.78|17829.03|17749.03|17830.07|17750.07|17828.29|17748.29|10
1730925970000|2024-11-06 20:46:10|17828.88|17748.88|17827.67|17747.67|17828.97|17748.97|17827.64|17747.64|10
1730925980000|2024-11-06 20:46:20|17827.6|17747.6|17826.55|17746.55|17827.6|17747.6|17826.55|17746.55|10
1730925990000|2024-11-06 20:46:30|17826.58|17746.58|17828|17748|17828|17748|17826.39|17746.39|10
1730926000000|2024-11-06 20:46:40|17828.84|17748.84|17825.14|17745.14|17829.4|17749.4|17825.14|17745.14|10
1730926010000|2024-11-06 20:46:50|17822.61|17742.61|17816.82|17736.82|17822.61|17742.61|17816.23|17736.23|10
1730926020000|2024-11-06 20:47:00|17816.97|17736.97|17818.51|17738.51|17818.71|17738.71|17816.88|17736.88|10
1730926030000|2024-11-06 20:47:10|17819.04|17739.04|17819.33|17739.33|17820.45|17740.45|17819.04|17739.04|9
1730926040000|2024-11-06 20:47:20|17819.25|17739.25|17818.78|17738.78|17819.43|17739.43|17818.78|17738.78|10
1730926050000|2024-11-06 20:47:30|17818.46|17738.46|17818.24|17738.24|17819.31|17739.31|17817.29|17737.29|10
1730926060000|2024-11-06 20:47:40|17818.38|17738.38|17817.07|17737.07|17818.71|17738.71|17817.07|17737.07|10
1730926070000|2024-11-06 20:47:50|17816.87|17736.87|17816.52|17736.52|17817.12|17737.12|17816.05|17736.05|10
1730926080000|2024-11-06 20:48:00|17816.82|17736.82|17816.2|17736.2|17816.82|17736.82|17816.17|17736.17|9
1730926090000|2024-11-06 20:48:10|17816.4|17736.4|17816.06|17736.06|17816.68|17736.68|17816.06|17736.06|10
1730926100000|2024-11-06 20:48:20|17815.7|17735.7|17812.59|17732.59|17815.7|17735.7|17812.44|17732.44|10
1730926110000|2024-11-06 20:48:30|17812.23|17732.23|17812.87|17732.87|17813.8|17733.8|17811.92|17731.92|10
1730926120000|2024-11-06 20:48:40|17811.67|17731.67|17813.38|17733.38|17813.38|17733.38|17811.17|17731.17|10
1730926130000|2024-11-06 20:48:50|17814|17734|17815|17735|17815.14|17735.14|17813.7|17733.7|10
1730926140000|2024-11-06 20:49:00|17814.58|17734.58|17812.38|17732.38|17814.58|17734.58|17812.35|17732.35|10
1730926150000|2024-11-06 20:49:10|17813.73|17733.73|17819.37|17739.37|17819.37|17739.37|17813.73|17733.73|10
1730926160000|2024-11-06 20:49:20|17819.55|17739.55|17828.11|17748.11|17828.54|17748.54|17819.42|17739.42|10
1730926170000|2024-11-06 20:49:30|17827.91|17747.91|17830.67|17750.67|17830.67|17750.67|17827.91|17747.91|10
1730926180000|2024-11-06 20:49:40|17830.04|17750.04|17831.7|17751.7|17831.7|17751.7|17830|17750|9
1730926190000|2024-11-06 20:49:50|17832.16|17752.16|17829.35|17749.35|17832.8|17752.8|17829.25|17749.25|10
1730926200000|2024-11-06 20:50:00|17829.24|17749.24|17828.26|17748.26|17829.47|17749.47|17826.84|17746.84|9
1730926210000|2024-11-06 20:50:10|17827.69|17747.69|17829.07|17749.07|17829.2|17749.2|17827.69|17747.69|10
1730926220000|2024-11-06 20:50:20|17828.64|17748.64|17827.79|17747.79|17828.64|17748.64|17827.79|17747.79|10
1730926230000|2024-11-06 20:50:30|17827.31|17747.31|17830.14|17750.14|17830.52|17750.52|17827.23|17747.23|10
1730926240000|2024-11-06 20:50:40|17831.16|17751.16|17831.14|17751.14|17831.57|17751.57|17831.11|17751.11|10
1730926250000|2024-11-06 20:50:50|17831.11|17751.11|17827.45|17747.45|17831.11|17751.11|17827.45|17747.45|10
1730926260000|2024-11-06 20:51:00|17827.57|17747.57|17818.19|17738.19|17827.57|17747.57|17818.19|17738.19|10
1730926270000|2024-11-06 20:51:10|17817.02|17737.02|17809.53|17729.53|17817.52|17737.52|17809.53|17729.53|10
1730926280000|2024-11-06 20:51:20|17809.04|17729.04|17807.98|17727.98|17809.04|17729.04|17807.34|17727.34|10
1730926290000|2024-11-06 20:51:30|17806.65|17726.65|17795.9|17715.9|17806.65|17726.65|17795.9|17715.9|10
1730926300000|2024-11-06 20:51:40|17796.08|17716.08|17802.45|17722.45|17802.45|17722.45|17795.94|17715.94|10
1730926310000|2024-11-06 20:51:50|17801.39|17721.39|17804.3|17724.3|17804.3|17724.3|17801.39|17721.39|10
1730926320000|2024-11-06 20:52:00|17804.8|17724.8|17804.32|17724.32|17805.17|17725.17|17803.78|17723.78|10
1730926330000|2024-11-06 20:52:10|17804.17|17724.17|17806.68|17726.68|17806.68|17726.68|17803.18|17723.18|10
1730926340000|2024-11-06 20:52:20|17806.93|17726.93|17807.5|17727.5|17807.72|17727.72|17806.71|17726.71|10
1730926350000|2024-11-06 20:52:30|17809.12|17729.12|17811.96|17731.96|17811.96|17731.96|17809.12|17729.12|10
1730926360000|2024-11-06 20:52:40|17812.95|17732.95|17807.26|17727.26|17814.06|17734.06|17807.1|17727.1|10
1730926370000|2024-11-06 20:52:50|17807.87|17727.87|17810.17|17730.17|17810.72|17730.72|17807.61|17727.61|10
1730926380000|2024-11-06 20:53:00|17810.84|17730.84|17815.75|17735.75|17815.75|17735.75|17810.84|17730.84|10
1730926390000|2024-11-06 20:53:10|17816.69|17736.69|17819.61|17739.61|17819.72|17739.72|17816.69|17736.69|10
1730926400000|2024-11-06 20:53:20|17819.45|17739.45|17822.87|17742.87|17822.87|17742.87|17819.45|17739.45|10
1730926410000|2024-11-06 20:53:30|17822.98|17742.98|17826.66|17746.66|17826.66|17746.66|17822.59|17742.59|10
1730926420000|2024-11-06 20:53:40|17827.22|17747.22|17828.55|17748.55|17828.55|17748.55|17827.22|17747.22|10
1730926430000|2024-11-06 20:53:50|17828.61|17748.61|17831.17|17751.17|17831.59|17751.59|17828.61|17748.61|10
1730926440000|2024-11-06 20:54:00|17830.73|17750.73|17832.97|17752.97|17832.97|17752.97|17830.73|17750.73|10
1730926450000|2024-11-06 20:54:10|17833.58|17753.58|17835.9|17755.9|17837.17|17757.17|17833.58|17753.58|10
1730926460000|2024-11-06 20:54:20|17835.01|17755.01|17839.66|17759.66|17839.78|17759.78|17834.71|17754.71|10
1730926470000|2024-11-06 20:54:30|17850.59|17770.59|17861.63|17781.63|17861.63|17781.63|17849.29|17769.29|10
1730926480000|2024-11-06 20:54:40|17861.97|17781.97|17858.61|17778.61|17861.97|17781.97|17858.61|17778.61|10
1730926490000|2024-11-06 20:54:50|17858.25|17778.25|17863.35|17783.35|17863.55|17783.55|17858.25|17778.25|10
1730926500000|2024-11-06 20:55:00|17863.29|17783.29|17869|17789|17869.26|17789.26|17863.29|17783.29|10
1730926510000|2024-11-06 20:55:10|17868.74|17788.74|17872.48|17792.48|17872.48|17792.48|17867.02|17787.02|10
1730926520000|2024-11-06 20:55:20|17873.06|17793.06|17889.89|17809.89|17889.89|17809.89|17873|17793|10
1730926530000|2024-11-06 20:55:30|17889.84|17809.84|17900.32|17820.32|17900.32|17820.32|17889.74|17809.74|10
1730926540000|2024-11-06 20:55:40|17900.68|17820.68|17895.74|17815.74|17900.68|17820.68|17895.74|17815.74|10
1730926550000|2024-11-06 20:55:50|17895.14|17815.14|17902.16|17822.16|17902.16|17822.16|17894.97|17814.97|10
1730926560000|2024-11-06 20:56:00|17902.6|17822.6|17905.89|17825.89|17907.05|17827.05|17902.6|17822.6|10
1730926570000|2024-11-06 20:56:10|17905.45|17825.45|17906.51|17826.51|17906.76|17826.76|17905.45|17825.45|10
1730926580000|2024-11-06 20:56:20|17907.36|17827.36|17908.89|17828.89|17910.77|17830.77|17907.36|17827.36|10
1730926590000|2024-11-06 20:56:30|17909.3|17829.3|17913.24|17833.24|17914.3|17834.3|17909.3|17829.3|10
1730926600000|2024-11-06 20:56:40|17913.52|17833.52|17913.5|17833.5|17914.13|17834.13|17913.1|17833.1|10
1730926610000|2024-11-06 20:56:50|17915.87|17835.87|17918.3|17838.3|17918.3|17838.3|17915.02|17835.02|10
1730926620000|2024-11-06 20:57:00|17919.3|17839.3|17922.86|17842.86|17922.86|17842.86|17918.41|17838.41|10
1730926630000|2024-11-06 20:57:10|17923.43|17843.43|17920.89|17840.89|17923.54|17843.54|17920.74|17840.74|10
1730926640000|2024-11-06 20:57:20|17919.97|17839.97|17914.11|17834.11|17919.97|17839.97|17914.11|17834.11|9
1730926650000|2024-11-06 20:57:30|17915.64|17835.64|17911.74|17831.74|17915.8|17835.8|17911.31|17831.31|10
1730926660000|2024-11-06 20:57:40|17911.59|17831.59|17910.86|17830.86|17911.63|17831.63|17910.44|17830.44|10
1730926670000|2024-11-06 20:57:50|17910.76|17830.76|17909.89|17829.89|17910.76|17830.76|17908.57|17828.57|10
1730926680000|2024-11-06 20:58:00|17909.74|17829.74|17904.57|17824.57|17909.74|17829.74|17904.57|17824.57|10
1730926690000|2024-11-06 20:58:10|17904.06|17824.06|17898.07|17818.07|17904.06|17824.06|17898.07|17818.07|10
1730926700000|2024-11-06 20:58:20|17897.18|17817.18|17905.67|17825.67|17907|17827|17897.18|17817.18|10
1730926710000|2024-11-06 20:58:30|17905.94|17825.94|17908.47|17828.47|17908.48|17828.48|17905.94|17825.94|10
1730926720000|2024-11-06 20:58:40|17908.46|17828.46|17907.15|17827.15|17908.46|17828.46|17905.51|17825.51|10
1730926730000|2024-11-06 20:58:50|17907.91|17827.91|17898.75|17818.75|17907.91|17827.91|17898.75|17818.75|10
1730926740000|2024-11-06 20:59:00|17898.2|17818.2|17889.59|17809.59|17899.47|17819.47|17887.2|17807.2|10
1730926750000|2024-11-06 20:59:10|17889.78|17809.78|17895.51|17815.51|17895.51|17815.51|17887.57|17807.57|10
1730926760000|2024-11-06 20:59:20|17899.18|17819.18|17902.53|17822.53|17902.53|17822.53|17898.16|17818.16|10
1730926770000|2024-11-06 20:59:30|17908.11|17828.11|17915.76|17835.76|17917.89|17837.89|17907.39|17827.39|10
1730926780000|2024-11-06 20:59:40|17916.91|17836.91|17900.51|17820.51|17916.91|17836.91|17900.51|17820.51|10
1730926790000|2024-11-06 20:59:50|17900.44|17820.44|17887.48|17807.48|17900.44|17820.44|17887.16|17807.16|10
1730926800000|2024-11-06 21:00:00|17886.18|17806.18|17881.32|17801.32|17886.77|17806.77|17881.32|17801.32|10
1730926810000|2024-11-06 21:00:10|17880.07|17800.07|17874.63|17794.63|17880.08|17800.08|17874.63|17794.63|10
1730926820000|2024-11-06 21:00:20|17874.65|17794.65|17882.48|17802.48|17882.48|17802.48|17874.65|17794.65|10
1730926830000|2024-11-06 21:00:30|17882.42|17802.42|17882.34|17802.34|17882.42|17802.42|17880.47|17800.47|10
1730926840000|2024-11-06 21:00:40|17882.57|17802.57|17877.08|17797.08|17882.57|17802.57|17876.92|17796.92|10
1730926850000|2024-11-06 21:00:50|17876.2|17796.2|17866.74|17786.74|17876.2|17796.2|17866.74|17786.74|10
1730926860000|2024-11-06 21:01:00|17865.41|17785.41|17861.78|17781.78|17865.41|17785.41|17859.93|17779.93|10
1730926870000|2024-11-06 21:01:10|17861.77|17781.77|17858.69|17778.69|17862.22|17782.22|17858.66|17778.66|10
1730926880000|2024-11-06 21:01:20|17857.31|17777.31|17853.83|17773.83|17859.26|17779.26|17853.83|17773.83|10
1730926890000|2024-11-06 21:01:30|17855.14|17775.14|17860.38|17780.38|17860.38|17780.38|17854.81|17774.81|10
1730926900000|2024-11-06 21:01:40|17861.85|17781.85|17861.47|17781.47|17862.81|17782.81|17861|17781|10
1730926910000|2024-11-06 21:01:50|17861.22|17781.22|17861.97|17781.97|17864.06|17784.06|17861.22|17781.22|10
1730926920000|2024-11-06 21:02:00|17861.16|17781.16|17860.15|17780.15|17861.21|17781.21|17856.61|17776.61|10
1730926930000|2024-11-06 21:02:10|17860.63|17780.63|17864.37|17784.37|17864.59|17784.59|17860.63|17780.63|10
1730926940000|2024-11-06 21:02:20|17865.11|17785.11|17869.4|17789.4|17869.4|17789.4|17865.11|17785.11|10
1730926950000|2024-11-06 21:02:30|17869.32|17789.32|17875.59|17795.59|17875.59|17795.59|17869.32|17789.32|10
1730926960000|2024-11-06 21:02:40|17875.93|17795.93|17879.38|17799.38|17879.85|17799.85|17875.66|17795.66|10
1730926970000|2024-11-06 21:02:50|17876.94|17796.94|17883.82|17803.82|17883.82|17803.82|17876.4|17796.4|10
1730926980000|2024-11-06 21:03:00|17884.31|17804.31|17882.29|17802.29|17884.9|17804.9|17882.29|17802.29|10
1730926990000|2024-11-06 21:03:10|17881.02|17801.02|17875.08|17795.08|17881.69|17801.69|17874.5|17794.5|10
1730927000000|2024-11-06 21:03:20|17870.93|17790.93|17866.92|17786.92|17871.67|17791.67|17866.92|17786.92|10
1730927010000|2024-11-06 21:03:30|17863.87|17783.87|17860.47|17780.47|17863.89|17783.89|17860.47|17780.47|10
1730927020000|2024-11-06 21:03:40|17860.33|17780.33|17855.44|17775.44|17860.33|17780.33|17855.44|17775.44|10
1730927030000|2024-11-06 21:03:50|17855.94|17775.94|17855.5|17775.5|17855.94|17775.94|17852.22|17772.22|10
1730927040000|2024-11-06 21:04:00|17855.62|17775.62|17856.04|17776.04|17856.66|17776.66|17855.53|17775.53|10
1730927050000|2024-11-06 21:04:10|17856.26|17776.26|17850.17|17770.17|17856.53|17776.53|17850.17|17770.17|10
1730927060000|2024-11-06 21:04:20|17846.12|17766.12|17843.39|17763.39|17846.12|17766.12|17843.39|17763.39|10
1730927070000|2024-11-06 21:04:30|17843.71|17763.71|17845.26|17765.26|17845.87|17765.87|17843.71|17763.71|10
1730927080000|2024-11-06 21:04:40|17845|17765|17844.76|17764.76|17848.43|17768.43|17844.76|17764.76|10
1730927090000|2024-11-06 21:04:50|17844.17|17764.17|17836.67|17756.67|17844.17|17764.17|17836.67|17756.67|10
1730927100000|2024-11-06 21:05:00|17836.37|17756.37|17834.47|17754.47|17836.45|17756.45|17833.98|17753.98|10
1730927110000|2024-11-06 21:05:10|17835.08|17755.08|17836.43|17756.43|17836.43|17756.43|17833.73|17753.73|10
1730927120000|2024-11-06 21:05:20|17838.21|17758.21|17840.46|17760.46|17840.46|17760.46|17837.77|17757.77|10
1730927130000|2024-11-06 21:05:30|17841.55|17761.55|17846.34|17766.34|17846.34|17766.34|17841.37|17761.37|10
1730927140000|2024-11-06 21:05:40|17845.92|17765.92|17842.3|17762.3|17845.92|17765.92|17841.54|17761.54|10
1730927150000|2024-11-06 21:05:50|17842.7|17762.7|17843.17|17763.17|17843.52|17763.52|17841.86|17761.86|10
1730927160000|2024-11-06 21:06:00|17843.22|17763.22|17849.87|17769.87|17851.06|17771.06|17843.22|17763.22|10
1730927170000|2024-11-06 21:06:10|17853.72|17773.72|17850.84|17770.84|17853.93|17773.93|17849.55|17769.55|10
1730927180000|2024-11-06 21:06:20|17850.97|17770.97|17854.81|17774.81|17854.81|17774.81|17850.97|17770.97|10
1730927190000|2024-11-06 21:06:30|17854.74|17774.74|17856.67|17776.67|17856.67|17776.67|17854.22|17774.22|10
1730927200000|2024-11-06 21:06:40|17857.02|17777.02|17863.5|17783.5|17863.94|17783.94|17857.02|17777.02|10
1730927210000|2024-11-06 21:06:50|17866.74|17786.74|17877.27|17797.27|17877.27|17797.27|17866.74|17786.74|10
1730927220000|2024-11-06 21:07:00|17876.97|17796.97|17872.95|17792.95|17877.62|17797.62|17872.95|17792.95|10
1730927230000|2024-11-06 21:07:10|17873.01|17793.01|17876.59|17796.59|17876.59|17796.59|17872.84|17792.84|10
1730927240000|2024-11-06 21:07:20|17877.63|17797.63|17878.24|17798.24|17878.28|17798.28|17877.37|17797.37|10
1730927250000|2024-11-06 21:07:30|17877.98|17797.98|17876.38|17796.38|17878.93|17798.93|17876.38|17796.38|10
1730927260000|2024-11-06 21:07:40|17875.12|17795.12|17873.4|17793.4|17875.68|17795.68|17873.4|17793.4|10
1730927270000|2024-11-06 21:07:50|17872.96|17792.96|17874.88|17794.88|17874.88|17794.88|17872.65|17792.65|10
1730927280000|2024-11-06 21:08:00|17874.95|17794.95|17875.52|17795.52|17875.52|17795.52|17873.25|17793.25|10
1730927290000|2024-11-06 21:08:10|17874.42|17794.42|17877.08|17797.08|17877.89|17797.89|17874.42|17794.42|10
1730927300000|2024-11-06 21:08:20|17876.87|17796.87|17878.39|17798.39|17878.39|17798.39|17873.9|17793.9|10
1730927310000|2024-11-06 21:08:30|17878.85|17798.85|17880.39|17800.39|17880.39|17800.39|17878.63|17798.63|10
1730927320000|2024-11-06 21:08:40|17880.36|17800.36|17881.57|17801.57|17881.57|17801.57|17880.36|17800.36|10
1730927330000|2024-11-06 21:08:50|17881.9|17801.9|17883.19|17803.19|17883.19|17803.19|17880.78|17800.78|10
1730927340000|2024-11-06 21:09:00|17882.86|17802.86|17882.29|17802.29|17883.19|17803.19|17880.86|17800.86|10
1730927350000|2024-11-06 21:09:10|17886.19|17806.19|17886.02|17806.02|17886.2|17806.2|17884.55|17804.55|9
1730927360000|2024-11-06 21:09:20|17886.11|17806.11|17885.37|17805.37|17886.11|17806.11|17884.82|17804.82|10
1730927370000|2024-11-06 21:09:30|17885.42|17805.42|17883.52|17803.52|17886.4|17806.4|17883.52|17803.52|9
1730927380000|2024-11-06 21:09:40|17882.6|17802.6|17883.31|17803.31|17884.56|17804.56|17882.6|17802.6|10
1730927390000|2024-11-06 21:09:50|17883.21|17803.21|17883.95|17803.95|17883.95|17803.95|17882.91|17802.91|10
1730927400000|2024-11-06 21:10:00|17885.01|17805.01|17884.57|17804.57|17886.2|17806.2|17883.77|17803.77|10
1730927410000|2024-11-06 21:10:10|17884.76|17804.76|17886.38|17806.38|17886.41|17806.41|17884.76|17804.76|10
1730927420000|2024-11-06 21:10:20|17887.25|17807.25|17890.15|17810.15|17891.16|17811.16|17887.25|17807.25|9
1730927430000|2024-11-06 21:10:30|17890.33|17810.33|17892.42|17812.42|17892.42|17812.42|17890.33|17810.33|10
1730927440000|2024-11-06 21:10:40|17892.08|17812.08|17899.96|17819.96|17899.96|17819.96|17891.33|17811.33|9
1730927450000|2024-11-06 21:10:50|17899.29|17819.29|17906.66|17826.66|17906.66|17826.66|17899.29|17819.29|10
1730927460000|2024-11-06 21:11:00|17906.47|17826.47|17912.51|17832.51|17912.51|17832.51|17905.57|17825.57|10
1730927470000|2024-11-06 21:11:10|17913.26|17833.26|17915.02|17835.02|17915.2|17835.2|17913.26|17833.26|10
1730927480000|2024-11-06 21:11:20|17914.14|17834.14|17916.09|17836.09|17916.09|17836.09|17913.39|17833.39|10
1730927490000|2024-11-06 21:11:30|17916.58|17836.58|17917.99|17837.99|17917.99|17837.99|17916.58|17836.58|10
1730927500000|2024-11-06 21:11:40|17918.03|17838.03|17918.21|17838.21|17918.64|17838.64|17917.9|17837.9|9
1730927510000|2024-11-06 21:11:50|17917.87|17837.87|17915.13|17835.13|17917.87|17837.87|17915.13|17835.13|10
1730927520000|2024-11-06 21:12:00|17914.79|17834.79|17910.19|17830.19|17914.79|17834.79|17910.19|17830.19|10
1730927530000|2024-11-06 21:12:10|17910.76|17830.76|17909.62|17829.62|17910.76|17830.76|17908.77|17828.77|10
1730927540000|2024-11-06 21:12:20|17909.26|17829.26|17912.4|17832.4|17912.4|17832.4|17908.71|17828.71|10
1730927550000|2024-11-06 21:12:30|17912.59|17832.59|17910.97|17830.97|17913.32|17833.32|17910.93|17830.93|10
1730927560000|2024-11-06 21:12:40|17911.88|17831.88|17909.13|17829.13|17911.88|17831.88|17909.03|17829.03|10
1730927570000|2024-11-06 21:12:50|17909.37|17829.37|17900.73|17820.73|17909.39|17829.39|17899.25|17819.25|10
1730927580000|2024-11-06 21:13:00|17900.71|17820.71|17900.81|17820.81|17901|17821|17900.18|17820.18|10
1730927590000|2024-11-06 21:13:10|17900.5|17820.5|17902.24|17822.24|17902.47|17822.47|17900.5|17820.5|10
1730927600000|2024-11-06 21:13:20|17901.88|17821.88|17902.95|17822.95|17903.18|17823.18|17901.85|17821.85|10
1730927610000|2024-11-06 21:13:30|17902.78|17822.78|17904.25|17824.25|17904.25|17824.25|17902.28|17822.28|9
1730927620000|2024-11-06 21:13:40|17909.78|17829.78|17908.28|17828.28|17909.78|17829.78|17908.28|17828.28|10
1730927630000|2024-11-06 21:13:50|17908.43|17828.43|17902.08|17822.08|17908.43|17828.43|17902.08|17822.08|10
1730927640000|2024-11-06 21:14:00|17902.39|17822.39|17903.06|17823.06|17903.06|17823.06|17901.32|17821.32|10
1730927650000|2024-11-06 21:14:10|17902.36|17822.36|17905.83|17825.83|17906.18|17826.18|17902.26|17822.26|10
1730927660000|2024-11-06 21:14:20|17905.92|17825.92|17910.16|17830.16|17910.16|17830.16|17905.92|17825.92|10
1730927670000|2024-11-06 21:14:30|17910.17|17830.17|17911.85|17831.85|17911.85|17831.85|17909.9|17829.9|10
1730927680000|2024-11-06 21:14:40|17911.84|17831.84|17910.21|17830.21|17911.84|17831.84|17910.18|17830.18|10
1730927690000|2024-11-06 21:14:50|17907.81|17827.81|17906.65|17826.65|17907.81|17827.81|17906.65|17826.65|10
1730927700000|2024-11-06 21:15:00|17906.93|17826.93|17913.21|17833.21|17913.21|17833.21|17906.39|17826.39|10
1730927710000|2024-11-06 21:15:10|17914.51|17834.51|17912.69|17832.69|17914.51|17834.51|17912.37|17832.37|10
1730927720000|2024-11-06 21:15:20|17913.2|17833.2|17914.6|17834.6|17915.66|17835.66|17909.32|17829.32|10
1730927730000|2024-11-06 21:15:30|17914.14|17834.14|17911.76|17831.76|17914.34|17834.34|17911.74|17831.74|10
1730927740000|2024-11-06 21:15:40|17911.61|17831.61|17913.99|17833.99|17913.99|17833.99|17911.35|17831.35|10
1730927750000|2024-11-06 21:15:50|17913.93|17833.93|17915.44|17835.44|17915.78|17835.78|17913.19|17833.19|10
1730927760000|2024-11-06 21:16:00|17915.5|17835.5|17915.08|17835.08|17915.5|17835.5|17914.73|17834.73|10
1730927770000|2024-11-06 21:16:10|17914.86|17834.86|17915.98|17835.98|17917.15|17837.15|17914.85|17834.85|10
1730927780000|2024-11-06 21:16:20|17916.23|17836.23|17917.85|17837.85|17917.94|17837.94|17916.23|17836.23|10
1730927790000|2024-11-06 21:16:30|17917.86|17837.86|17917.7|17837.7|17918.71|17838.71|17917.47|17837.47|10
1730927800000|2024-11-06 21:16:40|17917.91|17837.91|17922.04|17842.04|17922.04|17842.04|17917.91|17837.91|8
1730927810000|2024-11-06 21:16:50|17921.8|17841.8|17924.26|17844.26|17924.71|17844.71|17921.8|17841.8|9
1730927820000|2024-11-06 21:17:00|17923.58|17843.58|17922.79|17842.79|17923.84|17843.84|17922.79|17842.79|10
1730927830000|2024-11-06 21:17:10|17922.09|17842.09|17918.75|17838.75|17922.63|17842.63|17918.75|17838.75|10
1730927840000|2024-11-06 21:17:20|17918.59|17838.59|17915.17|17835.17|17918.59|17838.59|17915.04|17835.04|10
1730927850000|2024-11-06 21:17:30|17915.54|17835.54|17915.69|17835.69|17915.89|17835.89|17914.75|17834.75|10
1730927860000|2024-11-06 21:17:40|17915.9|17835.9|17914.12|17834.12|17915.9|17835.9|17913.45|17833.45|10
1730927870000|2024-11-06 21:17:50|17912.98|17832.98|17912.53|17832.53|17912.98|17832.98|17911.95|17831.95|9
1730927880000|2024-11-06 21:18:00|17912.05|17832.05|17907.24|17827.24|17912.05|17832.05|17907.24|17827.24|9
1730927890000|2024-11-06 21:18:10|17907.38|17827.38|17903.25|17823.25|17907.38|17827.38|17903.25|17823.25|10
1730927900000|2024-11-06 21:18:20|17903.45|17823.45|17902.56|17822.56|17903.51|17823.51|17901.4|17821.4|10
1730927910000|2024-11-06 21:18:30|17901.95|17821.95|17891.35|17811.35|17901.95|17821.95|17891.35|17811.35|10
1730927920000|2024-11-06 21:18:40|17890.99|17810.99|17879.03|17799.03|17890.99|17810.99|17878.95|17798.95|10
1730927930000|2024-11-06 21:18:50|17878.92|17798.92|17879.43|17799.43|17879.74|17799.74|17878.28|17798.28|9
1730927940000|2024-11-06 21:19:00|17879.41|17799.41|17878.28|17798.28|17881.92|17801.92|17878.28|17798.28|10
1730927950000|2024-11-06 21:19:10|17877.88|17797.88|17877.54|17797.54|17879|17799|17877.5|17797.5|10
1730927960000|2024-11-06 21:19:20|17877.14|17797.14|17877.22|17797.22|17877.83|17797.83|17876.01|17796.01|10
1730927970000|2024-11-06 21:19:30|17876.93|17796.93|17875.15|17795.15|17877.09|17797.09|17874.61|17794.61|10
1730927980000|2024-11-06 21:19:40|17874.87|17794.87|17873.68|17793.68|17875.05|17795.05|17873.14|17793.14|10
1730927990000|2024-11-06 21:19:50|17873.53|17793.53|17871.36|17791.36|17873.53|17793.53|17869.26|17789.26|10
1730928000000|2024-11-06 21:20:00|17871.55|17791.55|17864.93|17784.93|17871.55|17791.55|17864.93|17784.93|10
1730928010000|2024-11-06 21:20:10|17864.15|17784.15|17863.67|17783.67|17864.15|17784.15|17863.29|17783.29|9
1730928020000|2024-11-06 21:20:20|17865.36|17785.36|17868.24|17788.24|17868.24|17788.24|17865.14|17785.14|10
1730928030000|2024-11-06 21:20:30|17869.23|17789.23|17870.69|17790.69|17870.69|17790.69|17868.07|17788.07|10
1730928040000|2024-11-06 21:20:40|17871.09|17791.09|17870.49|17790.49|17871.69|17791.69|17870.25|17790.25|10
1730928050000|2024-11-06 21:20:50|17870.85|17790.85|17867.35|17787.35|17870.85|17790.85|17867.35|17787.35|10
1730928060000|2024-11-06 21:21:00|17866.89|17786.89|17866.05|17786.05|17867.46|17787.46|17865.75|17785.75|10
1730928070000|2024-11-06 21:21:10|17866.87|17786.87|17870.9|17790.9|17870.9|17790.9|17866.87|17786.87|10
1730928080000|2024-11-06 21:21:20|17870.77|17790.77|17874.54|17794.54|17874.54|17794.54|17870.77|17790.77|10
1730928090000|2024-11-06 21:21:30|17874.92|17794.92|17880.05|17800.05|17880.05|17800.05|17874.37|17794.37|10
1730928100000|2024-11-06 21:21:40|17880.25|17800.25|17881.98|17801.98|17882.25|17802.25|17880.25|17800.25|10
1730928110000|2024-11-06 21:21:50|17881.93|17801.93|17883.02|17803.02|17883.02|17803.02|17881.57|17801.57|9
1730928120000|2024-11-06 21:22:00|17883.12|17803.12|17886.85|17806.85|17886.85|17806.85|17883.08|17803.08|10
1730928130000|2024-11-06 21:22:10|17887.63|17807.63|17888.17|17808.17|17889.03|17809.03|17887.59|17807.59|9
1730928140000|2024-11-06 21:22:20|17887.96|17807.96|17887.33|17807.33|17888.49|17808.49|17887.18|17807.18|10
1730928150000|2024-11-06 21:22:30|17887.04|17807.04|17885.56|17805.56|17887.04|17807.04|17884.78|17804.78|10
1730928160000|2024-11-06 21:22:40|17888.33|17808.33|17891.16|17811.16|17891.16|17811.16|17888.33|17808.33|10
1730928170000|2024-11-06 21:22:50|17891.76|17811.76|17895.24|17815.24|17895.4|17815.4|17891.76|17811.76|10
1730928180000|2024-11-06 21:23:00|17895.89|17815.89|17893.79|17813.79|17895.89|17815.89|17893.47|17813.47|9
1730928190000|2024-11-06 21:23:10|17892.74|17812.74|17886.36|17806.36|17892.74|17812.74|17886.28|17806.28|10
1730928200000|2024-11-06 21:23:20|17886.23|17806.23|17887.64|17807.64|17887.64|17807.64|17884.62|17804.62|9
1730928210000|2024-11-06 21:23:30|17887.57|17807.57|17887.16|17807.16|17887.57|17807.57|17886.89|17806.89|9
1730928220000|2024-11-06 21:23:40|17887.24|17807.24|17887.58|17807.58|17888.57|17808.57|17887.24|17807.24|10
1730928230000|2024-11-06 21:23:50|17887.66|17807.66|17888.26|17808.26|17888.26|17808.26|17884.71|17804.71|10
1730928240000|2024-11-06 21:24:00|17887.97|17807.97|17888.14|17808.14|17888.14|17808.14|17887.19|17807.19|10
1730928250000|2024-11-06 21:24:10|17888.26|17808.26|17892.69|17812.69|17892.75|17812.75|17888.26|17808.26|10
1730928260000|2024-11-06 21:24:20|17893.28|17813.28|17893.4|17813.4|17893.63|17813.63|17893.03|17813.03|10
1730928270000|2024-11-06 21:24:30|17894.49|17814.49|17894.79|17814.79|17895.35|17815.35|17894.05|17814.05|10
1730928280000|2024-11-06 21:24:40|17894.61|17814.61|17896.49|17816.49|17896.49|17816.49|17894.16|17814.16|10
1730928290000|2024-11-06 21:24:50|17897.06|17817.06|17900.18|17820.18|17900.18|17820.18|17897.05|17817.05|10
1730928300000|2024-11-06 21:25:00|17900.26|17820.26|17898.93|17818.93|17902.66|17822.66|17898.93|17818.93|10
1730928310000|2024-11-06 21:25:10|17899.47|17819.47|17894.08|17814.08|17899.47|17819.47|17893.82|17813.82|10
1730928320000|2024-11-06 21:25:20|17893.46|17813.46|17894.73|17814.73|17894.73|17814.73|17892.53|17812.53|9
1730928330000|2024-11-06 21:25:30|17893.93|17813.93|17889.64|17809.64|17893.93|17813.93|17889.64|17809.64|10
1730928340000|2024-11-06 21:25:40|17889.32|17809.32|17884.49|17804.49|17891.94|17811.94|17884.49|17804.49|10
1730928350000|2024-11-06 21:25:50|17884.68|17804.68|17880.88|17800.88|17884.68|17804.68|17880.88|17800.88|9
1730928360000|2024-11-06 21:26:00|17880.75|17800.75|17879.45|17799.45|17881.23|17801.23|17879.4|17799.4|10
1730928370000|2024-11-06 21:26:10|17879.44|17799.44|17881.77|17801.77|17884.42|17804.42|17879.44|17799.44|10
1730928380000|2024-11-06 21:26:20|17881.82|17801.82|17881.34|17801.34|17882.01|17802.01|17881.16|17801.16|8
1730928390000|2024-11-06 21:26:30|17881.44|17801.44|17877.26|17797.26|17881.44|17801.44|17877.26|17797.26|10
1730928400000|2024-11-06 21:26:40|17877.09|17797.09|17875.73|17795.73|17877.21|17797.21|17875.73|17795.73|10
1730928410000|2024-11-06 21:26:50|17875.61|17795.61|17876.46|17796.46|17877.01|17797.01|17875.56|17795.56|10
1730928420000|2024-11-06 21:27:00|17876.06|17796.06|17875.85|17795.85|17876.86|17796.86|17875.79|17795.79|10
1730928430000|2024-11-06 21:27:10|17876.11|17796.11|17878.37|17798.37|17878.37|17798.37|17876.03|17796.03|10
1730928440000|2024-11-06 21:27:20|17878.54|17798.54|17881.77|17801.77|17882.54|17802.54|17878.54|17798.54|10
1730928450000|2024-11-06 21:27:30|17881.32|17801.32|17885.07|17805.07|17885.07|17805.07|17881.32|17801.32|10
1730928460000|2024-11-06 21:27:40|17885.06|17805.06|17879.25|17799.25|17885.06|17805.06|17879.25|17799.25|10
1730928470000|2024-11-06 21:27:50|17881.16|17801.16|17880.74|17800.74|17881.16|17801.16|17880.48|17800.48|10
1730928480000|2024-11-06 21:28:00|17880.65|17800.65|17879.37|17799.37|17880.65|17800.65|17879.37|17799.37|10
1730928490000|2024-11-06 21:28:10|17879.31|17799.31|17870.03|17790.03|17879.31|17799.31|17869.62|17789.62|10
1730928500000|2024-11-06 21:28:20|17868.98|17788.98|17867.62|17787.62|17869.09|17789.09|17867.62|17787.62|9
1730928510000|2024-11-06 21:28:30|17868.01|17788.01|17871.03|17791.03|17873.81|17793.81|17868.01|17788.01|10
1730928520000|2024-11-06 21:28:40|17870.83|17790.83|17868.73|17788.73|17874.46|17794.46|17868.73|17788.73|9
1730928530000|2024-11-06 21:28:50|17865.18|17785.18|17872.03|17792.03|17872.03|17792.03|17865.04|17785.04|9
1730928540000|2024-11-06 21:29:00|17872.31|17792.31|17871.77|17791.77|17872.65|17792.65|17871.77|17791.77|10
1730928550000|2024-11-06 21:29:10|17871.53|17791.53|17869.19|17789.19|17871.53|17791.53|17869.19|17789.19|10
1730928560000|2024-11-06 21:29:20|17869.02|17789.02|17865.56|17785.56|17869.02|17789.02|17865.32|17785.32|10
1730928570000|2024-11-06 21:29:30|17865.67|17785.67|17864.82|17784.82|17865.67|17785.67|17864.82|17784.82|10
1730928580000|2024-11-06 21:29:40|17864.02|17784.02|17862.52|17782.52|17864.02|17784.02|17862.52|17782.52|10
1730928590000|2024-11-06 21:29:50|17862.37|17782.37|17861.3|17781.3|17862.37|17782.37|17860.73|17780.73|10
1730928600000|2024-11-06 21:30:00|17861.28|17781.28|17860.24|17780.24|17861.28|17781.28|17859.16|17779.16|10
1730928610000|2024-11-06 21:30:10|17859.92|17779.92|17864.22|17784.22|17864.22|17784.22|17858.79|17778.79|10
1730928620000|2024-11-06 21:30:20|17864.98|17784.98|17871.96|17791.96|17872.29|17792.29|17863.44|17783.44|10
1730928630000|2024-11-06 21:30:30|17871.04|17791.04|17870.37|17790.37|17871.04|17791.04|17869.11|17789.11|10
1730928640000|2024-11-06 21:30:40|17869.64|17789.64|17870.79|17790.79|17872.1|17792.1|17869.52|17789.52|10
1730928650000|2024-11-06 21:30:50|17871.12|17791.12|17869.64|17789.64|17871.12|17791.12|17869.64|17789.64|10
1730928660000|2024-11-06 21:31:00|17869.57|17789.57|17868.7|17788.7|17869.74|17789.74|17868.7|17788.7|10
1730928670000|2024-11-06 21:31:10|17868.4|17788.4|17861.36|17781.36|17868.7|17788.7|17860.72|17780.72|10
1730928680000|2024-11-06 21:31:20|17861.43|17781.43|17861.39|17781.39|17861.6|17781.6|17859.62|17779.62|10
1730928690000|2024-11-06 21:31:30|17860.92|17780.92|17868.44|17788.44|17868.89|17788.89|17859.15|17779.15|10
1730928700000|2024-11-06 21:31:40|17868.43|17788.43|17868.32|17788.32|17868.72|17788.72|17867.96|17787.96|9
1730928710000|2024-11-06 21:31:50|17867.98|17787.98|17864.99|17784.99|17867.98|17787.98|17864.66|17784.66|10
1730928720000|2024-11-06 21:32:00|17865.82|17785.82|17869.32|17789.32|17869.32|17789.32|17865.82|17785.82|10
1730928730000|2024-11-06 21:32:10|17870.72|17790.72|17875.76|17795.76|17875.76|17795.76|17870.72|17790.72|10
1730928740000|2024-11-06 21:32:20|17876.76|17796.76|17884.25|17804.25|17884.25|17804.25|17876.76|17796.76|10
1730928750000|2024-11-06 21:32:30|17886.87|17806.87|17888.61|17808.61|17889.18|17809.18|17886.87|17806.87|10
1730928760000|2024-11-06 21:32:40|17891.68|17811.68|17895.76|17815.76|17895.76|17815.76|17891.68|17811.68|10
1730928770000|2024-11-06 21:32:50|17895.79|17815.79|17898.1|17818.1|17898.1|17818.1|17895.79|17815.79|10
1730928780000|2024-11-06 21:33:00|17898.47|17818.47|17898.1|17818.1|17898.47|17818.47|17897.6|17817.6|10
1730928790000|2024-11-06 21:33:10|17898.33|17818.33|17891.39|17811.39|17898.33|17818.33|17891.39|17811.39|10
1730928800000|2024-11-06 21:33:20|17889.65|17809.65|17880.55|17800.55|17889.65|17809.65|17880.55|17800.55|10
1730928810000|2024-11-06 21:33:30|17880|17800|17869.37|17789.37|17880|17800|17869.37|17789.37|10
1730928820000|2024-11-06 21:33:40|17869.41|17789.41|17869.68|17789.68|17869.84|17789.84|17869.02|17789.02|10
1730928830000|2024-11-06 21:33:50|17869.44|17789.44|17876.97|17796.97|17876.97|17796.97|17865.15|17785.15|10
1730928840000|2024-11-06 21:34:00|17879.98|17799.98|17882.12|17802.12|17882.12|17802.12|17879.98|17799.98|10
1730928850000|2024-11-06 21:34:10|17881.2|17801.2|17882.27|17802.27|17882.27|17802.27|17881.2|17801.2|10
1730928860000|2024-11-06 21:34:20|17882.35|17802.35|17885.03|17805.03|17886.51|17806.51|17882.11|17802.11|10
1730928870000|2024-11-06 21:34:30|17884.89|17804.89|17886.19|17806.19|17886.81|17806.81|17884.64|17804.64|10
1730928880000|2024-11-06 21:34:40|17886.84|17806.84|17889.88|17809.88|17894.02|17814.02|17886.84|17806.84|10
1730928890000|2024-11-06 21:34:50|17890.08|17810.08|17898.3|17818.3|17898.3|17818.3|17890.08|17810.08|10
1730928900000|2024-11-06 21:35:00|17897.5|17817.5|17897.72|17817.72|17898.13|17818.13|17895.96|17815.96|10
1730928910000|2024-11-06 21:35:10|17897.68|17817.68|17899.05|17819.05|17899.58|17819.58|17897.68|17817.68|10
1730928920000|2024-11-06 21:35:20|17899.69|17819.69|17900.46|17820.46|17900.95|17820.95|17899.64|17819.64|10
1730928930000|2024-11-06 21:35:30|17900.21|17820.21|17896.57|17816.57|17900.21|17820.21|17894.86|17814.86|10
1730928940000|2024-11-06 21:35:40|17896.48|17816.48|17897.04|17817.04|17897.15|17817.15|17896.48|17816.48|9
1730928950000|2024-11-06 21:35:50|17897.67|17817.67|17898.39|17818.39|17899.51|17819.51|17897.67|17817.67|9
1730928960000|2024-11-06 21:36:00|17898.18|17818.18|17899.36|17819.36|17899.76|17819.76|17898.18|17818.18|9
1730928970000|2024-11-06 21:36:10|17899.15|17819.15|17889.93|17809.93|17901.29|17821.29|17888.25|17808.25|10
1730928980000|2024-11-06 21:36:20|17890.54|17810.54|17892.66|17812.66|17892.66|17812.66|17889.88|17809.88|10
1730928990000|2024-11-06 21:36:30|17892.64|17812.64|17893.05|17813.05|17893.15|17813.15|17892.64|17812.64|10
1730929000000|2024-11-06 21:36:40|17891.37|17811.37|17889.71|17809.71|17891.72|17811.72|17889.6|17809.6|10
1730929010000|2024-11-06 21:36:50|17889.59|17809.59|17890.96|17810.96|17894.43|17814.43|17888.75|17808.75|10
1730929020000|2024-11-06 21:37:00|17891.06|17811.06|17890.78|17810.78|17891.96|17811.96|17889.61|17809.61|9
1730929030000|2024-11-06 21:37:10|17891.25|17811.25|17890.54|17810.54|17891.7|17811.7|17890.53|17810.53|10
1730929040000|2024-11-06 21:37:20|17890.88|17810.88|17887.63|17807.63|17891.29|17811.29|17887.63|17807.63|10
1730929050000|2024-11-06 21:37:30|17887.54|17807.54|17880.68|17800.68|17887.81|17807.81|17880.68|17800.68|10
1730929060000|2024-11-06 21:37:40|17881.4|17801.4|17880.97|17800.97|17882.5|17802.5|17880.95|17800.95|10
1730929070000|2024-11-06 21:37:50|17880.93|17800.93|17880.63|17800.63|17880.93|17800.93|17879.8|17799.8|10
1730929080000|2024-11-06 21:38:00|17881.17|17801.17|17880.63|17800.63|17881.53|17801.53|17878.81|17798.81|10
1730929090000|2024-11-06 21:38:10|17880.79|17800.79|17881.21|17801.21|17881.21|17801.21|17879.59|17799.59|10
1730929100000|2024-11-06 21:38:20|17881.13|17801.13|17885.24|17805.24|17885.24|17805.24|17881.13|17801.13|10
1730929110000|2024-11-06 21:38:30|17885.51|17805.51|17888.27|17808.27|17888.27|17808.27|17885.51|17805.51|10
1730929120000|2024-11-06 21:38:40|17888.48|17808.48|17889.7|17809.7|17889.84|17809.84|17888.48|17808.48|10
1730929130000|2024-11-06 21:38:50|17890.21|17810.21|17893.13|17813.13|17893.4|17813.4|17890.21|17810.21|9
1730929140000|2024-11-06 21:39:00|17892.84|17812.84|17890.56|17810.56|17892.84|17812.84|17890.53|17810.53|10
1730929150000|2024-11-06 21:39:10|17890.48|17810.48|17890.38|17810.38|17890.48|17810.48|17890.15|17810.15|10
1730929160000|2024-11-06 21:39:20|17890.28|17810.28|17889.05|17809.05|17890.31|17810.31|17888.5|17808.5|10
1730929170000|2024-11-06 21:39:30|17889.6|17809.6|17893.21|17813.21|17893.32|17813.32|17889.6|17809.6|10
1730929180000|2024-11-06 21:39:40|17893.17|17813.17|17896.32|17816.32|17896.32|17816.32|17893.17|17813.17|10
1730929190000|2024-11-06 21:39:50|17896.76|17816.76|17896.68|17816.68|17896.76|17816.76|17895.83|17815.83|10
1730929200000|2024-11-06 21:40:00|17897.05|17817.05|17891.14|17811.14|17897.32|17817.32|17891.14|17811.14|10
1730929210000|2024-11-06 21:40:10|17891.12|17811.12|17889.4|17809.4|17891.12|17811.12|17889.24|17809.24|10
1730929220000|2024-11-06 21:40:20|17889.36|17809.36|17892.98|17812.98|17892.98|17812.98|17889.36|17809.36|10
1730929230000|2024-11-06 21:40:30|17893.31|17813.31|17892.74|17812.74|17893.95|17813.95|17892.74|17812.74|10
1730929240000|2024-11-06 21:40:40|17893.05|17813.05|17893.22|17813.22|17893.58|17813.58|17892.68|17812.68|10
1730929250000|2024-11-06 21:40:50|17893.14|17813.14|17892.48|17812.48|17893.61|17813.61|17892.22|17812.22|10
1730929260000|2024-11-06 21:41:00|17892.76|17812.76|17893.32|17813.32|17893.32|17813.32|17892.66|17812.66|9
1730929270000|2024-11-06 21:41:10|17893.02|17813.02|17892.08|17812.08|17893.02|17813.02|17892.01|17812.01|4
1730929280000|2024-11-06 21:41:20|17891.06|17811.06|17888.98|17808.98|17891.1|17811.1|17888.98|17808.98|10
1730929290000|2024-11-06 21:41:30|17888.83|17808.83|17887.33|17807.33|17888.84|17808.84|17887.04|17807.04|10
1730929300000|2024-11-06 21:41:40|17887.16|17807.16|17880.22|17800.22|17887.16|17807.16|17879.32|17799.32|10
1730929310000|2024-11-06 21:41:50|17880.18|17800.18|17880.4|17800.4|17880.93|17800.93|17879.93|17799.93|10
1730929320000|2024-11-06 21:42:00|17881.01|17801.01|17883.23|17803.23|17883.23|17803.23|17881.01|17801.01|10
1730929330000|2024-11-06 21:42:10|17883.08|17803.08|17882.82|17802.82|17883.29|17803.29|17882.01|17802.01|10
1730929340000|2024-11-06 21:42:20|17882.69|17802.69|17883.08|17803.08|17883.37|17803.37|17882.68|17802.68|9
1730929350000|2024-11-06 21:42:30|17883.19|17803.19|17884.35|17804.35|17884.35|17804.35|17883.19|17803.19|10
1730929360000|2024-11-06 21:42:40|17884.75|17804.75|17885.49|17805.49|17886.04|17806.04|17884.75|17804.75|10
1730929370000|2024-11-06 21:42:50|17885.58|17805.58|17888.55|17808.55|17888.55|17808.55|17885.58|17805.58|10
1730929380000|2024-11-06 21:43:00|17888.75|17808.75|17889.11|17809.11|17889.47|17809.47|17887.55|17807.55|10
1730929390000|2024-11-06 21:43:10|17888.62|17808.62|17886.74|17806.74|17889.33|17809.33|17886.74|17806.74|10
1730929400000|2024-11-06 21:43:20|17886.53|17806.53|17890.94|17810.94|17890.94|17810.94|17886.53|17806.53|10
1730929410000|2024-11-06 21:43:30|17890.57|17810.57|17893.1|17813.1|17893.67|17813.67|17890.03|17810.03|10
1730929420000|2024-11-06 21:43:40|17892.62|17812.62|17892.5|17812.5|17892.8|17812.8|17892.04|17812.04|9
1730929430000|2024-11-06 21:43:50|17892.07|17812.07|17892.92|17812.92|17893|17813|17891.63|17811.63|10
1730929440000|2024-11-06 21:44:00|17893.38|17813.38|17898.15|17818.15|17898.71|17818.71|17892.98|17812.98|10
1730929450000|2024-11-06 21:44:10|17898.11|17818.11|17901.9|17821.9|17901.9|17821.9|17898.11|17818.11|10
1730929460000|2024-11-06 21:44:20|17902.15|17822.15|17905.54|17825.54|17905.54|17825.54|17902.15|17822.15|10
1730929470000|2024-11-06 21:44:30|17905.53|17825.53|17914|17834|17914.47|17834.47|17905.53|17825.53|9
1730929480000|2024-11-06 21:44:40|17914.2|17834.2|17919.98|17839.98|17919.98|17839.98|17914.2|17834.2|10
1730929490000|2024-11-06 21:44:50|17919.94|17839.94|17922.35|17842.35|17922.35|17842.35|17919.94|17839.94|10
1730929500000|2024-11-06 21:45:00|17922.66|17842.66|17921.26|17841.26|17922.94|17842.94|17921.11|17841.11|10
1730929510000|2024-11-06 21:45:10|17921.29|17841.29|17918.02|17838.02|17921.29|17841.29|17918.02|17838.02|10
1730929520000|2024-11-06 21:45:20|17918.34|17838.34|17921.55|17841.55|17921.55|17841.55|17917.91|17837.91|10
1730929530000|2024-11-06 21:45:30|17921.16|17841.16|17913.11|17833.11|17921.16|17841.16|17913.11|17833.11|10
1730929540000|2024-11-06 21:45:40|17913.14|17833.14|17920.03|17840.03|17920.03|17840.03|17912.76|17832.76|9
1730929550000|2024-11-06 21:45:50|17920.09|17840.09|17919.74|17839.74|17920.2|17840.2|17919.53|17839.53|10
1730929560000|2024-11-06 21:46:00|17920.03|17840.03|17922.6|17842.6|17922.6|17842.6|17919.66|17839.66|9
1730929570000|2024-11-06 21:46:10|17923.03|17843.03|17922.2|17842.2|17923.03|17843.03|17922.06|17842.06|10
1730929580000|2024-11-06 21:46:20|17922.07|17842.07|17919.75|17839.75|17922.14|17842.14|17919.75|17839.75|10
1730929590000|2024-11-06 21:46:30|17920.04|17840.04|17920.21|17840.21|17920.84|17840.84|17919.26|17839.26|10
1730929600000|2024-11-06 21:46:40|17920.1|17840.1|17920.62|17840.62|17920.62|17840.62|17920.02|17840.02|10
1730929610000|2024-11-06 21:46:50|17920.87|17840.87|17918.38|17838.38|17920.87|17840.87|17918.38|17838.38|10
1730929620000|2024-11-06 21:47:00|17918.59|17838.59|17918.14|17838.14|17918.92|17838.92|17917.6|17837.6|10
1730929630000|2024-11-06 21:47:10|17918.12|17838.12|17919.38|17839.38|17920.55|17840.55|17918.12|17838.12|10
1730929640000|2024-11-06 21:47:20|17918.67|17838.67|17913.44|17833.44|17918.67|17838.67|17912.52|17832.52|10
1730929650000|2024-11-06 21:47:30|17910.98|17830.98|17905.4|17825.4|17910.98|17830.98|17905.32|17825.32|10
1730929660000|2024-11-06 21:47:40|17904.61|17824.61|17902.25|17822.25|17904.61|17824.61|17901.99|17821.99|10
1730929670000|2024-11-06 21:47:50|17902.42|17822.42|17899.32|17819.32|17902.42|17822.42|17899.32|17819.32|10
1730929680000|2024-11-06 21:48:00|17899.52|17819.52|17899.3|17819.3|17900.11|17820.11|17897.42|17817.42|10
1730929690000|2024-11-06 21:48:10|17899.84|17819.84|17903.05|17823.05|17903.44|17823.44|17899.84|17819.84|10
1730929700000|2024-11-06 21:48:20|17903.55|17823.55|17906.08|17826.08|17906.08|17826.08|17903.55|17823.55|10
1730929710000|2024-11-06 21:48:30|17905.22|17825.22|17896.41|17816.41|17905.22|17825.22|17896.41|17816.41|10
1730929720000|2024-11-06 21:48:40|17895.85|17815.85|17895.47|17815.47|17896.73|17816.73|17895.47|17815.47|10
1730929730000|2024-11-06 21:48:50|17895.51|17815.51|17894.65|17814.65|17896.45|17816.45|17893.01|17813.01|10
1730929740000|2024-11-06 21:49:00|17894.75|17814.75|17895.88|17815.88|17896|17816|17894.73|17814.73|10
1730929750000|2024-11-06 21:49:10|17899.84|17819.84|17910.97|17830.97|17910.97|17830.97|17899.84|17819.84|10
1730929760000|2024-11-06 21:49:20|17910.68|17830.68|17909.8|17829.8|17911.41|17831.41|17909.8|17829.8|10
1730929770000|2024-11-06 21:49:30|17901.21|17821.21|17899.85|17819.85|17901.45|17821.45|17899.8|17819.8|10
1730929780000|2024-11-06 21:49:40|17899.67|17819.67|17898.96|17818.96|17899.77|17819.77|17898.75|17818.75|10
1730929790000|2024-11-06 21:49:50|17898.82|17818.82|17899.32|17819.32|17899.64|17819.64|17898.77|17818.77|10
1730929800000|2024-11-06 21:50:00|17898.91|17818.91|17899.71|17819.71|17899.71|17819.71|17898.21|17818.21|10
1730929810000|2024-11-06 21:50:10|17901.32|17821.32|17905.04|17825.04|17905.04|17825.04|17901.28|17821.28|10
1730929820000|2024-11-06 21:50:20|17905.63|17825.63|17908.47|17828.47|17908.54|17828.54|17905.48|17825.48|10
1730929830000|2024-11-06 21:50:30|17908.68|17828.68|17907.71|17827.71|17908.93|17828.93|17907.71|17827.71|10
1730929840000|2024-11-06 21:50:40|17907.49|17827.49|17922.2|17842.2|17922.2|17842.2|17907.49|17827.49|10
1730929850000|2024-11-06 21:50:50|17921.55|17841.55|17922.06|17842.06|17922.49|17842.49|17921.55|17841.55|10
1730929860000|2024-11-06 21:51:00|17922|17842|17919.46|17839.46|17922.02|17842.02|17919.13|17839.13|10
1730929870000|2024-11-06 21:51:10|17919.74|17839.74|17920.86|17840.86|17921.44|17841.44|17919.74|17839.74|10
1730929880000|2024-11-06 21:51:20|17919.95|17839.95|17920.37|17840.37|17921.45|17841.45|17919.95|17839.95|10
1730929890000|2024-11-06 21:51:30|17920.75|17840.75|17920.23|17840.23|17920.75|17840.75|17919.72|17839.72|10
1730929900000|2024-11-06 21:51:40|17919.99|17839.99|17918.74|17838.74|17919.99|17839.99|17918.74|17838.74|10
1730929910000|2024-11-06 21:51:50|17918.23|17838.23|17908.63|17828.63|17918.63|17838.63|17908.63|17828.63|10
1730929920000|2024-11-06 21:52:00|17908.97|17828.97|17908.31|17828.31|17909.01|17829.01|17907.14|17827.14|10
1730929930000|2024-11-06 21:52:10|17912.28|17832.28|17915.53|17835.53|17915.53|17835.53|17912.07|17832.07|10
1730929940000|2024-11-06 21:52:20|17915.99|17835.99|17917.97|17837.97|17919.29|17839.29|17915.99|17835.99|10
1730929950000|2024-11-06 21:52:30|17917.94|17837.94|17919.52|17839.52|17919.52|17839.52|17917.67|17837.67|10
1730929960000|2024-11-06 21:52:40|17920.02|17840.02|17920.27|17840.27|17920.43|17840.43|17919.74|17839.74|9
1730929970000|2024-11-06 21:52:50|17920.08|17840.08|17920.49|17840.49|17920.49|17840.49|17919.24|17839.24|9
1730929980000|2024-11-06 21:53:00|17920.17|17840.17|17921.89|17841.89|17921.89|17841.89|17919.44|17839.44|10
1730929990000|2024-11-06 21:53:10|17922.24|17842.24|17925.15|17845.15|17925.38|17845.38|17922.24|17842.24|10
1730930000000|2024-11-06 21:53:20|17925.14|17845.14|17923.92|17843.92|17925.14|17845.14|17922.78|17842.78|9
1730930010000|2024-11-06 21:53:30|17923.73|17843.73|17921.21|17841.21|17923.95|17843.95|17921.12|17841.12|10
1730930020000|2024-11-06 21:53:40|17921.35|17841.35|17918.4|17838.4|17921.35|17841.35|17917.32|17837.32|10
1730930030000|2024-11-06 21:53:50|17919.14|17839.14|17919.78|17839.78|17920.09|17840.09|17919.14|17839.14|10
1730930040000|2024-11-06 21:54:00|17919.34|17839.34|17918.86|17838.86|17920|17840|17918.86|17838.86|10
1730930050000|2024-11-06 21:54:10|17918.9|17838.9|17919.26|17839.26|17919.6|17839.6|17918.47|17838.47|10
1730930060000|2024-11-06 21:54:20|17919.48|17839.48|17919.76|17839.76|17919.76|17839.76|17919.34|17839.34|8
1730930070000|2024-11-06 21:54:30|17919.5|17839.5|17919.56|17839.56|17919.83|17839.83|17918.84|17838.84|10
1730930080000|2024-11-06 21:54:40|17919.63|17839.63|17917.84|17837.84|17919.72|17839.72|17917.69|17837.69|10
1730930090000|2024-11-06 21:54:50|17918.4|17838.4|17915.87|17835.87|17918.48|17838.48|17915.87|17835.87|8
1730930100000|2024-11-06 21:55:00|17915.71|17835.71|17915.44|17835.44|17915.71|17835.71|17915.08|17835.08|10
1730930110000|2024-11-06 21:55:10|17914.79|17834.79|17914.8|17834.8|17915.25|17835.25|17914.72|17834.72|10
1730930120000|2024-11-06 21:55:20|17914.23|17834.23|17914.43|17834.43|17915.55|17835.55|17913.91|17833.91|10
1730930130000|2024-11-06 21:55:30|17914.03|17834.03|17913.96|17833.96|17914.57|17834.57|17913.94|17833.94|10
1730930140000|2024-11-06 21:55:40|17913.85|17833.85|17913.89|17833.89|17914.27|17834.27|17912.99|17832.99|10
1730930150000|2024-11-06 21:55:50|17913.82|17833.82|17914.22|17834.22|17914.31|17834.31|17913.44|17833.44|9
1730930160000|2024-11-06 21:56:00|17914.2|17834.2|17917.22|17837.22|17917.39|17837.39|17914.2|17834.2|10
1730930170000|2024-11-06 21:56:10|17917.83|17837.83|17917.73|17837.73|17917.83|17837.83|17917.26|17837.26|10
1730930180000|2024-11-06 21:56:20|17917.7|17837.7|17916.87|17836.87|17917.75|17837.75|17916.87|17836.87|9
1730930190000|2024-11-06 21:56:30|17916.98|17836.98|17916.52|17836.52|17916.98|17836.98|17915.54|17835.54|10
1730930200000|2024-11-06 21:56:40|17916.41|17836.41|17917.43|17837.43|17917.43|17837.43|17915.69|17835.69|10
1730930210000|2024-11-06 21:56:50|17917.44|17837.44|17914.02|17834.02|17917.7|17837.7|17914.02|17834.02|10
1730930220000|2024-11-06 21:57:00|17913.51|17833.51|17914.65|17834.65|17914.65|17834.65|17913.2|17833.2|10
1730930230000|2024-11-06 21:57:10|17914.53|17834.53|17915.35|17835.35|17916.01|17836.01|17914.45|17834.45|10
1730930240000|2024-11-06 21:57:20|17915.82|17835.82|17914.74|17834.74|17916.17|17836.17|17914.74|17834.74|9
1730930250000|2024-11-06 21:57:30|17914.2|17834.2|17914.79|17834.79|17915.39|17835.39|17914.2|17834.2|10
1730930260000|2024-11-06 21:57:40|17914.46|17834.46|17913.15|17833.15|17914.46|17834.46|17912.12|17832.12|10
1730930270000|2024-11-06 21:57:50|17911.92|17831.92|17910.06|17830.06|17911.92|17831.92|17908.99|17828.99|10
1730930280000|2024-11-06 21:58:00|17910.09|17830.09|17913.48|17833.48|17914.66|17834.66|17909.68|17829.68|9
1730930290000|2024-11-06 21:58:10|17913.09|17833.09|17913.96|17833.96|17914.94|17834.94|17912.75|17832.75|10
1730930300000|2024-11-06 21:58:20|17913.67|17833.67|17916.94|17836.94|17918.13|17838.13|17913.67|17833.67|10
1730930310000|2024-11-06 21:58:30|17917.15|17837.15|17917.33|17837.33|17917.99|17837.99|17917.14|17837.14|7
1730930320000|2024-11-06 21:58:40|17917.61|17837.61|17918.02|17838.02|17918.42|17838.42|17917.61|17837.61|10
1730930330000|2024-11-06 21:58:50|17917.65|17837.65|17917.77|17837.77|17918|17838|17917.19|17837.19|10
1730930340000|2024-11-06 21:59:00|17919.63|17839.63|17922.1|17842.1|17922.1|17842.1|17919.63|17839.63|10
1730930350000|2024-11-06 21:59:10|17921.98|17841.98|17919.33|17839.33|17922.06|17842.06|17919.33|17839.33|10
1730930360000|2024-11-06 21:59:20|17919.46|17839.46|17915.08|17835.08|17919.46|17839.46|17914.93|17834.93|10
1730930370000|2024-11-06 21:59:30|17914.46|17834.46|17913.46|17833.46|17914.7|17834.7|17913.34|17833.34|10
1730930380000|2024-11-06 21:59:40|17913.36|17833.36|17912.44|17832.44|17913.36|17833.36|17912.44|17832.44|9
1730930390000|2024-11-06 21:59:50|17912.97|17832.97|17913.77|17833.77|17913.82|17833.82|17912.97|17832.97|10
1730930400000|2024-11-06 22:00:00|17914.3|17834.3|17915.09|17835.09|17916.84|17836.84|17914.3|17834.3|10
1730930410000|2024-11-06 22:00:10|17915.57|17835.57|17917.25|17837.25|17917.25|17837.25|17915.57|17835.57|9
1730930420000|2024-11-06 22:00:20|17917.42|17837.42|17916.99|17836.99|17918.73|17838.73|17916.99|17836.99|10
1730930430000|2024-11-06 22:00:30|17917.46|17837.46|17919.33|17839.33|17919.33|17839.33|17917.45|17837.45|9
1730930440000|2024-11-06 22:00:40|17920.74|17840.74|17923.52|17843.52|17925.55|17845.55|17920.74|17840.74|10
1730930450000|2024-11-06 22:00:50|17923.33|17843.33|17926.06|17846.06|17926.06|17846.06|17922.59|17842.59|10
1730930460000|2024-11-06 22:01:00|17926.04|17846.04|17926.78|17846.78|17926.78|17846.78|17925.18|17845.18|10
1730930470000|2024-11-06 22:01:10|17927.65|17847.65|17928.19|17848.19|17928.24|17848.24|17926.99|17846.99|10
1730930480000|2024-11-06 22:01:20|17928.75|17848.75|17930.22|17850.22|17931.87|17851.87|17928.75|17848.75|10
1730930490000|2024-11-06 22:01:30|17930.16|17850.16|17932.63|17852.63|17932.63|17852.63|17930.14|17850.14|10
1730930500000|2024-11-06 22:01:40|17932.99|17852.99|17935.05|17855.05|17936.11|17856.11|17932.99|17852.99|9
1730930510000|2024-11-06 22:01:50|17934.91|17854.91|17935.45|17855.45|17935.45|17855.45|17934.9|17854.9|10
1730930520000|2024-11-06 22:02:00|17935.93|17855.93|17936.74|17856.74|17936.74|17856.74|17935.47|17855.47|10
1730930530000|2024-11-06 22:02:10|17936.67|17856.67|17937.09|17857.09|17937.48|17857.48|17936.54|17856.54|10
1730930540000|2024-11-06 22:02:20|17936.86|17856.86|17936.67|17856.67|17936.86|17856.86|17935.77|17855.77|10
1730930550000|2024-11-06 22:02:30|17936.34|17856.34|17935.9|17855.9|17936.66|17856.66|17935.66|17855.66|10
1730930560000|2024-11-06 22:02:40|17935.54|17855.54|17933.62|17853.62|17935.54|17855.54|17933.27|17853.27|10
1730930570000|2024-11-06 22:02:50|17933.74|17853.74|17936.55|17856.55|17936.68|17856.68|17933.67|17853.67|10
1730930580000|2024-11-06 22:03:00|17936.34|17856.34|17932.37|17852.37|17936.44|17856.44|17932.37|17852.37|10
1730930590000|2024-11-06 22:03:10|17932.65|17852.65|17930.14|17850.14|17932.65|17852.65|17929.97|17849.97|10
1730930600000|2024-11-06 22:03:20|17929.06|17849.06|17933.2|17853.2|17933.2|17853.2|17926.91|17846.91|10
1730930610000|2024-11-06 22:03:30|17933.18|17853.18|17932.82|17852.82|17933.63|17853.63|17931.37|17851.37|10
1730930620000|2024-11-06 22:03:40|17932.06|17852.06|17931.78|17851.78|17932.52|17852.52|17931.78|17851.78|10
1730930630000|2024-11-06 22:03:50|17931.9|17851.9|17925.64|17845.64|17932.82|17852.82|17925.64|17845.64|10
1730930640000|2024-11-06 22:04:00|17925.77|17845.77|17925.93|17845.93|17926.69|17846.69|17925.61|17845.61|10
1730930650000|2024-11-06 22:04:10|17925.59|17845.59|17927.51|17847.51|17927.51|17847.51|17925.59|17845.59|9
1730930660000|2024-11-06 22:04:20|17927.42|17847.42|17929.86|17849.86|17929.86|17849.86|17927.42|17847.42|10
1730930670000|2024-11-06 22:04:30|17930.15|17850.15|17930.38|17850.38|17931.3|17851.3|17929.53|17849.53|10
1730930680000|2024-11-06 22:04:40|17928.69|17848.69|17930.23|17850.23|17930.32|17850.32|17928.69|17848.69|10
1730930690000|2024-11-06 22:04:50|17930.35|17850.35|17928.21|17848.21|17930.35|17850.35|17928.21|17848.21|10
1730930700000|2024-11-06 22:05:00|17927.1|17847.1|17924.78|17844.78|17927.1|17847.1|17924.73|17844.73|10
1730930710000|2024-11-06 22:05:10|17923.48|17843.48|17922.53|17842.53|17923.98|17843.98|17922.53|17842.53|10
1730930720000|2024-11-06 22:05:20|17921.77|17841.77|17918.74|17838.74|17921.77|17841.77|17918.7|17838.7|10
1730930730000|2024-11-06 22:05:30|17918.66|17838.66|17919.39|17839.39|17919.55|17839.55|17918.2|17838.2|9
1730930740000|2024-11-06 22:05:40|17919.49|17839.49|17920.98|17840.98|17921.76|17841.76|17919.05|17839.05|10
1730930750000|2024-11-06 22:05:50|17920.99|17840.99|17921.21|17841.21|17921.88|17841.88|17920.99|17840.99|8
1730930760000|2024-11-06 22:06:00|17921.46|17841.46|17921.52|17841.52|17922.06|17842.06|17921.09|17841.09|10
1730930770000|2024-11-06 22:06:10|17921.87|17841.87|17921.82|17841.82|17922.72|17842.72|17921.44|17841.44|10
1730930780000|2024-11-06 22:06:20|17921.96|17841.96|17921.28|17841.28|17923.72|17843.72|17920.84|17840.84|10
1730930790000|2024-11-06 22:06:30|17921.91|17841.91|17924.3|17844.3|17924.39|17844.39|17921.91|17841.91|8
1730930800000|2024-11-06 22:06:40|17923.94|17843.94|17926.04|17846.04|17926.04|17846.04|17923.94|17843.94|10
1730930810000|2024-11-06 22:06:50|17926.14|17846.14|17930.31|17850.31|17930.67|17850.67|17926.14|17846.14|9
1730930820000|2024-11-06 22:07:00|17930.55|17850.55|17932.19|17852.19|17932.35|17852.35|17930.45|17850.45|9
1730930830000|2024-11-06 22:07:10|17932.1|17852.1|17931.67|17851.67|17932.1|17852.1|17930.91|17850.91|10
1730930840000|2024-11-06 22:07:20|17931.58|17851.58|17931.07|17851.07|17932.63|17852.63|17931.07|17851.07|10
1730930850000|2024-11-06 22:07:30|17930.93|17850.93|17929.05|17849.05|17931.09|17851.09|17928.55|17848.55|10
1730930860000|2024-11-06 22:07:40|17929.31|17849.31|17927.87|17847.87|17929.31|17849.31|17927.87|17847.87|9
1730930870000|2024-11-06 22:07:50|17927.64|17847.64|17928.54|17848.54|17929.05|17849.05|17927.64|17847.64|10
1730930880000|2024-11-06 22:08:00|17928.58|17848.58|17926.93|17846.93|17928.9|17848.9|17926.93|17846.93|10
1730930890000|2024-11-06 22:08:10|17926.97|17846.97|17928.32|17848.32|17928.37|17848.37|17926.7|17846.7|10
1730930900000|2024-11-06 22:08:20|17928.72|17848.72|17927.93|17847.93|17928.92|17848.92|17927.93|17847.93|10
1730930910000|2024-11-06 22:08:30|17928.18|17848.18|17931.15|17851.15|17931.15|17851.15|17928.18|17848.18|10
1730930920000|2024-11-06 22:08:40|17931.2|17851.2|17933.61|17853.61|17933.98|17853.98|17931.1|17851.1|10
1730930930000|2024-11-06 22:08:50|17933.86|17853.86|17934.75|17854.75|17934.75|17854.75|17933.86|17853.86|10
1730930940000|2024-11-06 22:09:00|17934.7|17854.7|17933.53|17853.53|17934.85|17854.85|17933.49|17853.49|10
1730930950000|2024-11-06 22:09:10|17932.93|17852.93|17933.56|17853.56|17933.93|17853.93|17932.93|17852.93|10
1730930960000|2024-11-06 22:09:20|17933.37|17853.37|17933.32|17853.32|17933.63|17853.63|17933.32|17853.32|10
1730930970000|2024-11-06 22:09:30|17933.56|17853.56|17934.12|17854.12|17934.4|17854.4|17933.02|17853.02|10
1730930980000|2024-11-06 22:09:40|17933.97|17853.97|17935.05|17855.05|17935.05|17855.05|17932.36|17852.36|10
1730930990000|2024-11-06 22:09:50|17935.69|17855.69|17938.11|17858.11|17938.11|17858.11|17935.69|17855.69|10
1730931000000|2024-11-06 22:10:00|17938.1|17858.1|17939.65|17859.65|17939.65|17859.65|17938.1|17858.1|10
1730931010000|2024-11-06 22:10:10|17939.41|17859.41|17939.39|17859.39|17940.09|17860.09|17938.97|17858.97|10
1730931020000|2024-11-06 22:10:20|17939.55|17859.55|17941.8|17861.8|17941.8|17861.8|17939.51|17859.51|10
1730931030000|2024-11-06 22:10:30|17942.02|17862.02|17943.14|17863.14|17943.54|17863.54|17942.02|17862.02|10
1730931040000|2024-11-06 22:10:40|17943.06|17863.06|17944.08|17864.08|17944.67|17864.67|17942.74|17862.74|10
1730931050000|2024-11-06 22:10:50|17944.67|17864.67|17947.87|17867.87|17947.91|17867.91|17944.67|17864.67|10
1730931060000|2024-11-06 22:11:00|17948.42|17868.42|17949.34|17869.34|17949.34|17869.34|17948.41|17868.41|10
1730931070000|2024-11-06 22:11:10|17949.47|17869.47|17949.54|17869.54|17950.94|17870.94|17948.12|17868.12|10
1730931080000|2024-11-06 22:11:20|17949.56|17869.56|17949.36|17869.36|17949.65|17869.65|17948.64|17868.64|9
1730931090000|2024-11-06 22:11:30|17950.05|17870.05|17952.32|17872.32|17952.32|17872.32|17950.05|17870.05|10
1730931100000|2024-11-06 22:11:40|17952.62|17872.62|17955.49|17875.49|17956.28|17876.28|17952.62|17872.62|10
1730931110000|2024-11-06 22:11:50|17955.5|17875.5|17955.97|17875.97|17956.47|17876.47|17955.4|17875.4|10
1730931120000|2024-11-06 22:12:00|17955.52|17875.52|17955.11|17875.11|17955.71|17875.71|17954.86|17874.86|10
1730931130000|2024-11-06 22:12:10|17954.13|17874.13|17954.38|17874.38|17954.62|17874.62|17954.13|17874.13|10
1730931140000|2024-11-06 22:12:20|17954.2|17874.2|17949.71|17869.71|17954.2|17874.2|17949.71|17869.71|10
1730931150000|2024-11-06 22:12:30|17949.37|17869.37|17948.79|17868.79|17949.64|17869.64|17948.61|17868.61|10
1730931160000|2024-11-06 22:12:40|17949.57|17869.57|17948.97|17868.97|17949.57|17869.57|17947.45|17867.45|10
1730931170000|2024-11-06 22:12:50|17947.51|17867.51|17940.47|17860.47|17947.51|17867.51|17940.47|17860.47|10
1730931180000|2024-11-06 22:13:00|17938.98|17858.98|17931.37|17851.37|17938.98|17858.98|17931.37|17851.37|10
1730931190000|2024-11-06 22:13:10|17931.09|17851.09|17926.97|17846.97|17931.42|17851.42|17926.97|17846.97|10
1730931200000|2024-11-06 22:13:20|17926.29|17846.29|17923.53|17843.53|17926.56|17846.56|17923.53|17843.53|10
1730931210000|2024-11-06 22:13:30|17923.25|17843.25|17914.95|17834.95|17923.25|17843.25|17914.78|17834.78|10
1730931220000|2024-11-06 22:13:40|17915.1|17835.1|17911.29|17831.29|17915.1|17835.1|17911.29|17831.29|10
1730931230000|2024-11-06 22:13:50|17911.06|17831.06|17911.11|17831.11|17911.16|17831.16|17910.64|17830.64|10
1730931240000|2024-11-06 22:14:00|17910.66|17830.66|17912.26|17832.26|17913.31|17833.31|17909.88|17829.88|10
1730931250000|2024-11-06 22:14:10|17912.61|17832.61|17914.89|17834.89|17914.89|17834.89|17911.99|17831.99|10
1730931260000|2024-11-06 22:14:20|17914.59|17834.59|17917.12|17837.12|17917.12|17837.12|17914.59|17834.59|10
1730931270000|2024-11-06 22:14:30|17917.61|17837.61|17917.6|17837.6|17917.85|17837.85|17917.49|17837.49|10
1730931280000|2024-11-06 22:14:40|17917.22|17837.22|17914.79|17834.79|17917.22|17837.22|17914.79|17834.79|10
1730931290000|2024-11-06 22:14:50|17914.97|17834.97|17910.62|17830.62|17914.97|17834.97|17910.62|17830.62|10
1730931300000|2024-11-06 22:15:00|17910.45|17830.45|17906.69|17826.69|17910.45|17830.45|17906.69|17826.69|10
1730931310000|2024-11-06 22:15:10|17905.97|17825.97|17905.53|17825.53|17906.11|17826.11|17905.14|17825.14|9
1730931320000|2024-11-06 22:15:20|17905.28|17825.28|17904.72|17824.72|17906.23|17826.23|17904.72|17824.72|10
1730931330000|2024-11-06 22:15:30|17903.55|17823.55|17898.36|17818.36|17903.61|17823.61|17898.36|17818.36|8
1730931340000|2024-11-06 22:15:40|17898.45|17818.45|17896.97|17816.97|17898.45|17818.45|17896.97|17816.97|10
1730931350000|2024-11-06 22:15:50|17896.09|17816.09|17888.7|17808.7|17896.09|17816.09|17888.32|17808.32|10
1730931360000|2024-11-06 22:16:00|17888.54|17808.54|17885.35|17805.35|17888.54|17808.54|17885.07|17805.07|10
1730931370000|2024-11-06 22:16:10|17885.06|17805.06|17883.28|17803.28|17885.15|17805.15|17882.72|17802.72|10
1730931380000|2024-11-06 22:16:20|17882.08|17802.08|17882.69|17802.69|17882.69|17802.69|17880.84|17800.84|10
1730931390000|2024-11-06 22:16:30|17881.86|17801.86|17879.29|17799.29|17881.86|17801.86|17878.27|17798.27|10
1730931400000|2024-11-06 22:16:40|17879.18|17799.18|17882.54|17802.54|17882.54|17802.54|17878.95|17798.95|10
1730931410000|2024-11-06 22:16:50|17882.56|17802.56|17882.21|17802.21|17883.2|17803.2|17881.87|17801.87|10
1730931420000|2024-11-06 22:17:00|17882.12|17802.12|17881.24|17801.24|17882.52|17802.52|17881.23|17801.23|10
1730931430000|2024-11-06 22:17:10|17881.09|17801.09|17882.16|17802.16|17882.26|17802.26|17880.89|17800.89|10
1730931440000|2024-11-06 22:17:20|17882.11|17802.11|17883.15|17803.15|17883.75|17803.75|17882.11|17802.11|10
1730931450000|2024-11-06 22:17:30|17883.13|17803.13|17883.19|17803.19|17883.5|17803.5|17882.37|17802.37|10
1730931460000|2024-11-06 22:17:40|17883.81|17803.81|17885.65|17805.65|17885.65|17805.65|17883.33|17803.33|10
1730931470000|2024-11-06 22:17:50|17886.09|17806.09|17887.44|17807.44|17887.44|17807.44|17886.09|17806.09|10
1730931480000|2024-11-06 22:18:00|17887.4|17807.4|17887.58|17807.58|17887.98|17807.98|17887.32|17807.32|9
1730931490000|2024-11-06 22:18:10|17887.64|17807.64|17887.62|17807.62|17888.2|17808.2|17887.52|17807.52|10
1730931500000|2024-11-06 22:18:20|17887.67|17807.67|17888|17808|17888.46|17808.46|17887.35|17807.35|10
1730931510000|2024-11-06 22:18:30|17887.67|17807.67|17888.25|17808.25|17888.87|17808.87|17887.63|17807.63|10
1730931520000|2024-11-06 22:18:40|17888.27|17808.27|17890.73|17810.73|17890.73|17810.73|17887.92|17807.92|10
1730931530000|2024-11-06 22:18:50|17891.37|17811.37|17894.32|17814.32|17894.32|17814.32|17891.37|17811.37|10
1730931540000|2024-11-06 22:19:00|17894.17|17814.17|17895.58|17815.58|17895.58|17815.58|17894.17|17814.17|10
1730931550000|2024-11-06 22:19:10|17895.61|17815.61|17899.27|17819.27|17899.27|17819.27|17895.1|17815.1|10
1730931560000|2024-11-06 22:19:20|17899.44|17819.44|17902.71|17822.71|17903.11|17823.11|17899.03|17819.03|10
1730931570000|2024-11-06 22:19:30|17902.53|17822.53|17900.79|17820.79|17902.53|17822.53|17900.79|17820.79|10
1730931580000|2024-11-06 22:19:40|17899.9|17819.9|17899.36|17819.36|17899.9|17819.9|17898.87|17818.87|10
1730931590000|2024-11-06 22:19:50|17899.24|17819.24|17905.01|17825.01|17906.63|17826.63|17899.18|17819.18|9
1730931600000|2024-11-06 22:20:00|17905.27|17825.27|17905.44|17825.44|17906.31|17826.31|17904.94|17824.94|10
1730931610000|2024-11-06 22:20:10|17905.08|17825.08|17909.23|17829.23|17909.23|17829.23|17904.69|17824.69|10
1730931620000|2024-11-06 22:20:20|17909.25|17829.25|17912.12|17832.12|17912.2|17832.2|17909.25|17829.25|10
1730931630000|2024-11-06 22:20:30|17914.25|17834.25|17916.28|17836.28|17916.28|17836.28|17914.25|17834.25|10
1730931640000|2024-11-06 22:20:40|17917.01|17837.01|17919.44|17839.44|17921.82|17841.82|17917.01|17837.01|10
1730931650000|2024-11-06 22:20:50|17920.24|17840.24|17927.5|17847.5|17927.5|17847.5|17920.24|17840.24|10
1730931660000|2024-11-06 22:21:00|17927.69|17847.69|17925.8|17845.8|17927.69|17847.69|17925.72|17845.72|10
1730931670000|2024-11-06 22:21:10|17925.65|17845.65|17927.31|17847.31|17927.81|17847.81|17925.65|17845.65|10
1730931680000|2024-11-06 22:21:20|17927.36|17847.36|17923.67|17843.67|17927.36|17847.36|17923.6|17843.6|10
1730931690000|2024-11-06 22:21:30|17923.77|17843.77|17924.54|17844.54|17924.54|17844.54|17923.58|17843.58|10
1730931700000|2024-11-06 22:21:40|17924.86|17844.86|17925.01|17845.01|17925.91|17845.91|17924.79|17844.79|9
1730931710000|2024-11-06 22:21:50|17925|17845|17924.38|17844.38|17925|17845|17924.25|17844.25|9
1730931720000|2024-11-06 22:22:00|17924.4|17844.4|17923.5|17843.5|17924.84|17844.84|17923.5|17843.5|10
1730931730000|2024-11-06 22:22:10|17923.05|17843.05|17925.37|17845.37|17925.42|17845.42|17922.99|17842.99|10
1730931740000|2024-11-06 22:22:20|17925.31|17845.31|17929.91|17849.91|17929.91|17849.91|17925.24|17845.24|10
1730931750000|2024-11-06 22:22:30|17930.19|17850.19|17931.13|17851.13|17932.44|17852.44|17930.19|17850.19|10
1730931760000|2024-11-06 22:22:40|17931.06|17851.06|17930.52|17850.52|17931.06|17851.06|17929.26|17849.26|10
1730931770000|2024-11-06 22:22:50|17930.29|17850.29|17930.15|17850.15|17930.29|17850.29|17929.8|17849.8|10
1730931780000|2024-11-06 22:23:00|17929.77|17849.77|17929|17849|17929.85|17849.85|17928.03|17848.03|9
1730931790000|2024-11-06 22:23:10|17928.93|17848.93|17928.49|17848.49|17929.09|17849.09|17928.03|17848.03|9
1730931800000|2024-11-06 22:23:20|17928.8|17848.8|17923.86|17843.86|17928.8|17848.8|17923.86|17843.86|10
1730931810000|2024-11-06 22:23:30|17923.85|17843.85|17921.33|17841.33|17923.94|17843.94|17921.08|17841.08|10
1730931820000|2024-11-06 22:23:40|17921.28|17841.28|17918.98|17838.98|17921.28|17841.28|17918.98|17838.98|10
1730931830000|2024-11-06 22:23:50|17919.16|17839.16|17918.4|17838.4|17919.56|17839.56|17918.4|17838.4|9
1730931840000|2024-11-06 22:24:00|17918.21|17838.21|17917.85|17837.85|17918.67|17838.67|17916.52|17836.52|10
1730931850000|2024-11-06 22:24:10|17918.08|17838.08|17919.71|17839.71|17919.71|17839.71|17918.08|17838.08|10
1730931860000|2024-11-06 22:24:20|17919.57|17839.57|17918.9|17838.9|17919.57|17839.57|17917.99|17837.99|10
1730931870000|2024-11-06 22:24:30|17918.92|17838.92|17918.75|17838.75|17919.08|17839.08|17918.75|17838.75|9
1730931880000|2024-11-06 22:24:40|17918.67|17838.67|17916.73|17836.73|17919.03|17839.03|17916.72|17836.72|9
1730931890000|2024-11-06 22:24:50|17916.72|17836.72|17916.79|17836.79|17917.38|17837.38|17916.66|17836.66|10
1730931900000|2024-11-06 22:25:00|17916.97|17836.97|17913.39|17833.39|17916.97|17836.97|17913.39|17833.39|10
1730931910000|2024-11-06 22:25:10|17913.15|17833.15|17913.31|17833.31|17913.65|17833.65|17912.36|17832.36|10
1730931920000|2024-11-06 22:25:20|17913.3|17833.3|17914.19|17834.19|17914.19|17834.19|17913.03|17833.03|10
1730931930000|2024-11-06 22:25:30|17915.15|17835.15|17915.43|17835.43|17915.73|17835.73|17914.75|17834.75|9
1730931940000|2024-11-06 22:25:40|17915.49|17835.49|17912.62|17832.62|17915.49|17835.49|17912.62|17832.62|10
1730931950000|2024-11-06 22:25:50|17912.61|17832.61|17912.22|17832.22|17912.61|17832.61|17911.87|17831.87|9
1730931960000|2024-11-06 22:26:00|17912.13|17832.13|17911.34|17831.34|17912.13|17832.13|17911.34|17831.34|10
1730931970000|2024-11-06 22:26:10|17911.07|17831.07|17909.03|17829.03|17911.07|17831.07|17909.03|17829.03|10
1730931980000|2024-11-06 22:26:20|17908.88|17828.88|17906.53|17826.53|17908.88|17828.88|17906.53|17826.53|10
1730931990000|2024-11-06 22:26:30|17906.56|17826.56|17903.59|17823.59|17906.56|17826.56|17903.57|17823.57|10
1730932000000|2024-11-06 22:26:40|17902.97|17822.97|17901.41|17821.41|17902.97|17822.97|17901.17|17821.17|10
1730932010000|2024-11-06 22:26:50|17901.45|17821.45|17900.8|17820.8|17901.45|17821.45|17900.29|17820.29|10
1730932020000|2024-11-06 22:27:00|17900.68|17820.68|17899.25|17819.25|17900.68|17820.68|17899.25|17819.25|10
1730932030000|2024-11-06 22:27:10|17899.48|17819.48|17900.05|17820.05|17900.47|17820.47|17899.21|17819.21|10
1730932040000|2024-11-06 22:27:20|17900.06|17820.06|17899.89|17819.89|17900.61|17820.61|17899.89|17819.89|10
1730932050000|2024-11-06 22:27:30|17899.85|17819.85|17898.96|17818.96|17899.91|17819.91|17898.96|17818.96|9
1730932060000|2024-11-06 22:27:40|17898.82|17818.82|17899.04|17819.04|17899.04|17819.04|17897.79|17817.79|10
1730932070000|2024-11-06 22:27:50|17898.94|17818.94|17898.57|17818.57|17899.74|17819.74|17898.52|17818.52|10
1730932080000|2024-11-06 22:28:00|17898.39|17818.39|17899.88|17819.88|17900.04|17820.04|17898.38|17818.38|8
1730932090000|2024-11-06 22:28:10|17899.91|17819.91|17899.85|17819.85|17899.91|17819.91|17899.7|17819.7|10
1730932100000|2024-11-06 22:28:20|17899.66|17819.66|17898.34|17818.34|17899.66|17819.66|17898.1|17818.1|10
1730932110000|2024-11-06 22:28:30|17898.26|17818.26|17897.92|17817.92|17898.63|17818.63|17897.92|17817.92|10
1730932120000|2024-11-06 22:28:40|17897.8|17817.8|17897.52|17817.52|17897.88|17817.88|17897.52|17817.52|9
1730932130000|2024-11-06 22:28:50|17897.27|17817.27|17896.54|17816.54|17897.27|17817.27|17896.54|17816.54|10
1730932140000|2024-11-06 22:29:00|17896.57|17816.57|17897.36|17817.36|17897.69|17817.69|17896.56|17816.56|10
1730932150000|2024-11-06 22:29:10|17897.61|17817.61|17893.51|17813.51|17898.27|17818.27|17893.51|17813.51|10
1730932160000|2024-11-06 22:29:20|17894.52|17814.52|17899.56|17819.56|17899.56|17819.56|17894.52|17814.52|10
1730932170000|2024-11-06 22:29:30|17903.08|17823.08|17902.98|17822.98|17904.35|17824.35|17902.98|17822.98|10
1730932180000|2024-11-06 22:29:40|17902.82|17822.82|17902.51|17822.51|17903.13|17823.13|17902.51|17822.51|10
1730932190000|2024-11-06 22:29:50|17902.61|17822.61|17902.45|17822.45|17903.09|17823.09|17902.45|17822.45|10
1730932200000|2024-11-06 22:30:00|17902.49|17822.49|17901.54|17821.54|17902.49|17822.49|17901.49|17821.49|9
1730932210000|2024-11-06 22:30:10|17900.87|17820.87|17899.67|17819.67|17900.87|17820.87|17899.67|17819.67|10
1730932220000|2024-11-06 22:30:20|17898.95|17818.95|17896.98|17816.98|17898.95|17818.95|17896.93|17816.93|10
1730932230000|2024-11-06 22:30:30|17897.44|17817.44|17898.32|17818.32|17898.78|17818.78|17897.44|17817.44|10
1730932240000|2024-11-06 22:30:40|17897.94|17817.94|17898.75|17818.75|17899.26|17819.26|17897.69|17817.69|10
1730932250000|2024-11-06 22:30:50|17898.73|17818.73|17897.39|17817.39|17898.73|17818.73|17897.39|17817.39|10
1730932260000|2024-11-06 22:31:00|17897.7|17817.7|17894.85|17814.85|17897.72|17817.72|17894.85|17814.85|10
1730932270000|2024-11-06 22:31:10|17894.7|17814.7|17893.91|17813.91|17894.82|17814.82|17893.85|17813.85|10
1730932280000|2024-11-06 22:31:20|17893.93|17813.93|17892.81|17812.81|17894|17814|17892.81|17812.81|10
1730932290000|2024-11-06 22:31:30|17892.88|17812.88|17892.45|17812.45|17893.08|17813.08|17892.43|17812.43|10
1730932300000|2024-11-06 22:31:40|17891.95|17811.95|17893.07|17813.07|17893.07|17813.07|17891.95|17811.95|9
1730932310000|2024-11-06 22:31:50|17893.06|17813.06|17893.6|17813.6|17893.6|17813.6|17892.32|17812.32|10
1730932320000|2024-11-06 22:32:00|17893.59|17813.59|17892.07|17812.07|17893.61|17813.61|17891.74|17811.74|9
1730932330000|2024-11-06 22:32:10|17892.72|17812.72|17895.39|17815.39|17895.39|17815.39|17892.72|17812.72|10
1730932340000|2024-11-06 22:32:20|17895.48|17815.48|17896.36|17816.36|17896.36|17816.36|17895.42|17815.42|10
1730932350000|2024-11-06 22:32:30|17897.41|17817.41|17899.16|17819.16|17899.16|17819.16|17897.41|17817.41|10
1730932360000|2024-11-06 22:32:40|17901.13|17821.13|17904.23|17824.23|17904.23|17824.23|17901.13|17821.13|10
1730932370000|2024-11-06 22:32:50|17904.42|17824.42|17910.45|17830.45|17910.45|17830.45|17904.42|17824.42|10
1730932380000|2024-11-06 22:33:00|17911.76|17831.76|17914.61|17834.61|17915|17835|17911.76|17831.76|10
1730932390000|2024-11-06 22:33:10|17914.59|17834.59|17914.03|17834.03|17914.82|17834.82|17913.74|17833.74|9
1730932400000|2024-11-06 22:33:20|17913.89|17833.89|17914.26|17834.26|17914.7|17834.7|17913.89|17833.89|9
1730932410000|2024-11-06 22:33:30|17914.05|17834.05|17914.26|17834.26|17914.26|17834.26|17911.67|17831.67|10
1730932420000|2024-11-06 22:33:40|17914.39|17834.39|17914.66|17834.66|17915.13|17835.13|17914.39|17834.39|10
1730932430000|2024-11-06 22:33:50|17915.03|17835.03|17919.05|17839.05|17919.17|17839.17|17914.88|17834.88|10
1730932440000|2024-11-06 22:34:00|17918.98|17838.98|17917.97|17837.97|17919.43|17839.43|17917.47|17837.47|10
1730932450000|2024-11-06 22:34:10|17918.15|17838.15|17915.55|17835.55|17918.35|17838.35|17915.54|17835.54|10
1730932460000|2024-11-06 22:34:20|17915.11|17835.11|17909.09|17829.09|17915.11|17835.11|17909.09|17829.09|10
1730932470000|2024-11-06 22:34:30|17909.01|17829.01|17907.28|17827.28|17909.01|17829.01|17907.28|17827.28|10
1730932480000|2024-11-06 22:34:40|17907.04|17827.04|17904.16|17824.16|17907.04|17827.04|17904.16|17824.16|9
1730932490000|2024-11-06 22:34:50|17904.15|17824.15|17901.91|17821.91|17904.15|17824.15|17901.91|17821.91|10
1730932500000|2024-11-06 22:35:00|17901.98|17821.98|17905.82|17825.82|17905.82|17825.82|17901.98|17821.98|10
1730932510000|2024-11-06 22:35:10|17905.97|17825.97|17901.11|17821.11|17905.97|17825.97|17901.11|17821.11|10
1730932520000|2024-11-06 22:35:20|17901.59|17821.59|17899.63|17819.63|17901.59|17821.59|17899.63|17819.63|10
1730932530000|2024-11-06 22:35:30|17899.91|17819.91|17899.08|17819.08|17900.38|17820.38|17898.81|17818.81|9
1730932540000|2024-11-06 22:35:40|17899.14|17819.14|17899.44|17819.44|17899.44|17819.44|17899|17819|9
1730932550000|2024-11-06 22:35:50|17899.61|17819.61|17900.2|17820.2|17900.59|17820.59|17899.61|17819.61|10
1730932560000|2024-11-06 22:36:00|17900.47|17820.47|17901.06|17821.06|17901.09|17821.09|17900.3|17820.3|10
1730932570000|2024-11-06 22:36:10|17901.48|17821.48|17904.77|17824.77|17904.77|17824.77|17901.48|17821.48|10
1730932580000|2024-11-06 22:36:20|17904.75|17824.75|17905.82|17825.82|17905.82|17825.82|17904.64|17824.64|10
1730932590000|2024-11-06 22:36:30|17905.57|17825.57|17905.61|17825.61|17905.66|17825.66|17905.15|17825.15|9
1730932600000|2024-11-06 22:36:40|17905.69|17825.69|17902.74|17822.74|17905.69|17825.69|17902.36|17822.36|9
1730932610000|2024-11-06 22:36:50|17902.14|17822.14|17903.53|17823.53|17903.59|17823.59|17900.24|17820.24|9
1730932620000|2024-11-06 22:37:00|17903.77|17823.77|17907.04|17827.04|17907.04|17827.04|17903.09|17823.09|10
1730932630000|2024-11-06 22:37:10|17907|17827|17915.39|17835.39|17915.39|17835.39|17907|17827|10
1730932640000|2024-11-06 22:37:20|17915.63|17835.63|17917.52|17837.52|17917.52|17837.52|17915.63|17835.63|10
1730932650000|2024-11-06 22:37:30|17915.21|17835.21|17918.15|17838.15|17918.16|17838.16|17915.21|17835.21|10
1730932660000|2024-11-06 22:37:40|17918.14|17838.14|17916.6|17836.6|17919.76|17839.76|17916.6|17836.6|10
1730932670000|2024-11-06 22:37:50|17916.14|17836.14|17914.83|17834.83|17916.14|17836.14|17914.35|17834.35|10
1730932680000|2024-11-06 22:38:00|17915.2|17835.2|17915.76|17835.76|17915.76|17835.76|17914.2|17834.2|10
1730932690000|2024-11-06 22:38:10|17915.67|17835.67|17916.03|17836.03|17916.03|17836.03|17915|17835|10
1730932700000|2024-11-06 22:38:20|17915.9|17835.9|17918.31|17838.31|17918.31|17838.31|17915.9|17835.9|10
1730932710000|2024-11-06 22:38:30|17918.32|17838.32|17918.74|17838.74|17918.79|17838.79|17918.21|17838.21|10
1730932720000|2024-11-06 22:38:40|17918.3|17838.3|17918.33|17838.33|17918.41|17838.41|17918.19|17838.19|9
1730932730000|2024-11-06 22:38:50|17918.07|17838.07|17919.48|17839.48|17919.54|17839.54|17918.07|17838.07|10
1730932740000|2024-11-06 22:39:00|17919.39|17839.39|17920.27|17840.27|17920.27|17840.27|17919.01|17839.01|9
1730932750000|2024-11-06 22:39:10|17920.09|17840.09|17920.64|17840.64|17920.64|17840.64|17919.86|17839.86|9
1730932760000|2024-11-06 22:39:20|17921.17|17841.17|17917.31|17837.31|17921.89|17841.89|17917.31|17837.31|10
1730932770000|2024-11-06 22:39:30|17917.3|17837.3|17919.02|17839.02|17919.15|17839.15|17917.3|17837.3|10
1730932780000|2024-11-06 22:39:40|17919.07|17839.07|17921.02|17841.02|17921.02|17841.02|17919.07|17839.07|10
1730932790000|2024-11-06 22:39:50|17921.29|17841.29|17923.46|17843.46|17924.23|17844.23|17921.11|17841.11|9
1730932800000|2024-11-06 22:40:00|17929.82|17849.82|17933.62|17853.62|17933.62|17853.62|17929.82|17849.82|10
1730932810000|2024-11-06 22:40:10|17934.16|17854.16|17937.88|17857.88|17937.88|17857.88|17934.16|17854.16|10
1730932820000|2024-11-06 22:40:20|17938.55|17858.55|17942.66|17862.66|17942.67|17862.67|17938.55|17858.55|10
1730932830000|2024-11-06 22:40:30|17943.16|17863.16|17947.17|17867.17|17947.96|17867.96|17943.12|17863.12|10
1730932840000|2024-11-06 22:40:40|17947.2|17867.2|17952.07|17872.07|17952.07|17872.07|17947.2|17867.2|10
1730932850000|2024-11-06 22:40:50|17952.63|17872.63|17953.04|17873.04|17953.48|17873.48|17952.61|17872.61|10
1730932860000|2024-11-06 22:41:00|17952.75|17872.75|17953.72|17873.72|17953.72|17873.72|17952.75|17872.75|10
1730932870000|2024-11-06 22:41:10|17953.99|17873.99|17952.71|17872.71|17953.99|17873.99|17952.71|17872.71|9
1730932880000|2024-11-06 22:41:20|17953.1|17873.1|17953.65|17873.65|17953.65|17873.65|17952.86|17872.86|10
1730932890000|2024-11-06 22:41:30|17953.67|17873.67|17953.96|17873.96|17954|17874|17953.55|17873.55|10
1730932900000|2024-11-06 22:41:40|17954|17874|17953.63|17873.63|17954.52|17874.52|17953.55|17873.55|10
1730932910000|2024-11-06 22:41:50|17953.96|17873.96|17956.91|17876.91|17956.92|17876.92|17953.96|17873.96|10
1730932920000|2024-11-06 22:42:00|17957.3|17877.3|17956.68|17876.68|17957.5|17877.5|17956.03|17876.03|10
1730932930000|2024-11-06 22:42:10|17956.87|17876.87|17956.69|17876.69|17957.43|17877.43|17955.81|17875.81|10
1730932940000|2024-11-06 22:42:20|17956.2|17876.2|17952.38|17872.38|17956.65|17876.65|17951.87|17871.87|10
1730932950000|2024-11-06 22:42:30|17952.43|17872.43|17954.51|17874.51|17955.14|17875.14|17952.43|17872.43|10
1730932960000|2024-11-06 22:42:40|17954.88|17874.88|17948.12|17868.12|17954.88|17874.88|17948.12|17868.12|10
1730932970000|2024-11-06 22:42:50|17949.11|17869.11|17947.63|17867.63|17949.66|17869.66|17947.63|17867.63|10
1730932980000|2024-11-06 22:43:00|17948.05|17868.05|17949.31|17869.31|17949.58|17869.58|17947.39|17867.39|10
1730932990000|2024-11-06 22:43:10|17949.27|17869.27|17949.65|17869.65|17950.1|17870.1|17949.27|17869.27|10
1730933000000|2024-11-06 22:43:20|17949.84|17869.84|17950.16|17870.16|17950.95|17870.95|17949.84|17869.84|10
1730933010000|2024-11-06 22:43:30|17949.59|17869.59|17950.11|17870.11|17950.6|17870.6|17949.08|17869.08|10
1730933020000|2024-11-06 22:43:40|17949.87|17869.87|17946.96|17866.96|17949.87|17869.87|17946.96|17866.96|10
1730933030000|2024-11-06 22:43:50|17946.93|17866.93|17947.26|17867.26|17947.41|17867.41|17946.89|17866.89|10
1730933040000|2024-11-06 22:44:00|17947.4|17867.4|17947.8|17867.8|17947.99|17867.99|17947.16|17867.16|10
1730933050000|2024-11-06 22:44:10|17947.88|17867.88|17951.31|17871.31|17951.31|17871.31|17947.88|17867.88|10
1730933060000|2024-11-06 22:44:20|17951.47|17871.47|17951.13|17871.13|17951.47|17871.47|17949.17|17869.17|10
1730933070000|2024-11-06 22:44:30|17951.19|17871.19|17950.31|17870.31|17951.43|17871.43|17950.31|17870.31|10
1730933080000|2024-11-06 22:44:40|17950.3|17870.3|17948.19|17868.19|17950.3|17870.3|17948.19|17868.19|10
1730933090000|2024-11-06 22:44:50|17948.47|17868.47|17950.02|17870.02|17950.02|17870.02|17948.22|17868.22|10
1730933100000|2024-11-06 22:45:00|17949.97|17869.97|17949.13|17869.13|17951.04|17871.04|17949.13|17869.13|10
1730933110000|2024-11-06 22:45:10|17949.32|17869.32|17948.73|17868.73|17949.6|17869.6|17948.73|17868.73|10
1730933120000|2024-11-06 22:45:20|17948.58|17868.58|17947.75|17867.75|17948.58|17868.58|17947.19|17867.19|10
1730933130000|2024-11-06 22:45:30|17946.74|17866.74|17944.18|17864.18|17947.24|17867.24|17944.18|17864.18|10
1730933140000|2024-11-06 22:45:40|17944.19|17864.19|17944.92|17864.92|17945.21|17865.21|17944.19|17864.19|10
1730933150000|2024-11-06 22:45:50|17944.93|17864.93|17946.5|17866.5|17946.56|17866.56|17943.25|17863.25|10
1730933160000|2024-11-06 22:46:00|17947.04|17867.04|17950.16|17870.16|17950.16|17870.16|17947.04|17867.04|10
1730933170000|2024-11-06 22:46:10|17950.71|17870.71|17951.44|17871.44|17951.54|17871.54|17950.71|17870.71|10
1730933180000|2024-11-06 22:46:20|17951.5|17871.5|17948.14|17868.14|17951.91|17871.91|17948.14|17868.14|10
1730933190000|2024-11-06 22:46:30|17948.05|17868.05|17947.5|17867.5|17948.05|17868.05|17947.12|17867.12|10
1730933200000|2024-11-06 22:46:40|17947.56|17867.56|17947.12|17867.12|17948.97|17868.97|17946.63|17866.63|10
1730933210000|2024-11-06 22:46:50|17946.92|17866.92|17949.66|17869.66|17949.66|17869.66|17946.92|17866.92|10
1730933220000|2024-11-06 22:47:00|17949.04|17869.04|17956.1|17876.1|17956.1|17876.1|17947.75|17867.75|10
1730933230000|2024-11-06 22:47:10|17955.3|17875.3|17959.81|17879.81|17959.81|17879.81|17955.3|17875.3|10
1730933240000|2024-11-06 22:47:20|17959.83|17879.83|17961.33|17881.33|17963.72|17883.72|17959.83|17879.83|10
1730933250000|2024-11-06 22:47:30|17961.3|17881.3|17961.98|17881.98|17962.15|17882.15|17961.3|17881.3|10
1730933260000|2024-11-06 22:47:40|17962.52|17882.52|17962.93|17882.93|17963.32|17883.32|17962.52|17882.52|10
1730933270000|2024-11-06 22:47:50|17962.99|17882.99|17964.16|17884.16|17964.16|17884.16|17962.99|17882.99|9
1730933280000|2024-11-06 22:48:00|17964.37|17884.37|17964.98|17884.98|17964.98|17884.98|17964.31|17884.31|10
1730933290000|2024-11-06 22:48:10|17964.25|17884.25|17965.2|17885.2|17965.2|17885.2|17963.98|17883.98|10
1730933300000|2024-11-06 22:48:20|17965.24|17885.24|17969.88|17889.88|17970.16|17890.16|17964.1|17884.1|10
1730933310000|2024-11-06 22:48:30|17970.08|17890.08|17988.18|17908.18|17988.18|17908.18|17970.08|17890.08|10
1730933320000|2024-11-06 22:48:40|17987.98|17907.98|17990.58|17910.58|17990.69|17910.69|17987.07|17907.07|10
1730933330000|2024-11-06 22:48:50|17990.91|17910.91|17990.01|17910.01|17991.72|17911.72|17988.33|17908.33|10
1730933340000|2024-11-06 22:49:00|17990.05|17910.05|17990.52|17910.52|17990.52|17910.52|17989.26|17909.26|10
1730933350000|2024-11-06 22:49:10|17990.95|17910.95|17993.1|17913.1|17993.23|17913.23|17990.88|17910.88|9
1730933360000|2024-11-06 22:49:20|17993.48|17913.48|17994.18|17914.18|17994.2|17914.2|17992.98|17912.98|10
1730933370000|2024-11-06 22:49:30|17994.23|17914.23|17997.12|17917.12|17997.12|17917.12|17994.23|17914.23|10
1730933380000|2024-11-06 22:49:40|17998.49|17918.49|18003.24|17923.24|18004|17924|17998.49|17918.49|10
1730933390000|2024-11-06 22:49:50|18002.77|17922.77|18006.78|17926.78|18006.92|17926.92|18002.77|17922.77|10
1730933400000|2024-11-06 22:50:00|18007.25|17927.25|18009.79|17929.79|18009.84|17929.84|18007.25|17927.25|10
1730933410000|2024-11-06 22:50:10|18010.23|17930.23|18012.18|17932.18|18012.18|17932.18|18010.23|17930.23|10
1730933420000|2024-11-06 22:50:20|18012.48|17932.48|18014.77|17934.77|18016.15|17936.15|18012|17932|10
1730933430000|2024-11-06 22:50:30|18014.33|17934.33|18013.1|17933.1|18014.99|17934.99|18013.1|17933.1|10
1730933440000|2024-11-06 22:50:40|18013.2|17933.2|18012.32|17932.32|18013.2|17933.2|18011.96|17931.96|10
1730933450000|2024-11-06 22:50:50|18012.39|17932.39|18019.13|17939.13|18019.13|17939.13|18012.22|17932.22|10
1730933460000|2024-11-06 22:51:00|18018.7|17938.7|18021.79|17941.79|18021.91|17941.91|18018.6|17938.6|10
1730933470000|2024-11-06 22:51:10|18021.97|17941.97|18025.95|17945.95|18025.95|17945.95|18021.97|17941.97|10
1730933480000|2024-11-06 22:51:20|18025.99|17945.99|18028.65|17948.65|18029.15|17949.15|18025.32|17945.32|10
1730933490000|2024-11-06 22:51:30|18027.61|17947.61|18013.38|17933.38|18027.61|17947.61|18013.38|17933.38|9
1730933500000|2024-11-06 22:51:40|18013.57|17933.57|18015.32|17935.32|18015.52|17935.52|18011.84|17931.84|10
1730933510000|2024-11-06 22:51:50|18015.45|17935.45|18017.17|17937.17|18017.17|17937.17|18015.37|17935.37|10
1730933520000|2024-11-06 22:52:00|18017.71|17937.71|18017.21|17937.21|18019|17939|18016.75|17936.75|10
1730933530000|2024-11-06 22:52:10|18016.47|17936.47|18013.62|17933.62|18016.47|17936.47|18013.62|17933.62|10
1730933540000|2024-11-06 22:52:20|18013.88|17933.88|18006.42|17926.42|18014.09|17934.09|18004.82|17924.82|10
1730933550000|2024-11-06 22:52:30|18006.13|17926.13|18006.51|17926.51|18006.61|17926.61|18005.02|17925.02|10
1730933560000|2024-11-06 22:52:40|18006.4|17926.4|18006.35|17926.35|18006.46|17926.46|18006.14|17926.14|10
1730933570000|2024-11-06 22:52:50|18006.41|17926.41|18005.79|17925.79|18007.78|17927.78|18005.79|17925.79|10
1730933580000|2024-11-06 22:53:00|18005.64|17925.64|18018.98|17938.98|18018.98|17938.98|18005.64|17925.64|10
1730933590000|2024-11-06 22:53:10|18016.77|17936.77|18018.65|17938.65|18018.65|17938.65|18016.77|17936.77|10
1730933600000|2024-11-06 22:53:20|18018.86|17938.86|18021.91|17941.91|18021.91|17941.91|18018.86|17938.86|10
1730933610000|2024-11-06 22:53:30|18022.45|17942.45|18036.66|17956.66|18036.91|17956.91|18022.45|17942.45|10
1730933620000|2024-11-06 22:53:40|18037.63|17957.63|18038.57|17958.57|18038.91|17958.91|18035.67|17955.67|10
1730933630000|2024-11-06 22:53:50|18038.54|17958.54|18041.77|17961.77|18041.79|17961.79|18038.54|17958.54|10
1730933640000|2024-11-06 22:54:00|18042.48|17962.48|18044.25|17964.25|18044.25|17964.25|18042.48|17962.48|9
1730933650000|2024-11-06 22:54:10|18044.87|17964.87|18042.23|17962.23|18045.36|17965.36|18042.23|17962.23|10
1730933660000|2024-11-06 22:54:20|18042.72|17962.72|18041.94|17961.94|18043.63|17963.63|18041.94|17961.94|9
1730933670000|2024-11-06 22:54:30|18042.03|17962.03|18041.07|17961.07|18042.27|17962.27|18041.07|17961.07|10
1730933680000|2024-11-06 22:54:40|18041.1|17961.1|18040.23|17960.23|18041.69|17961.69|18039.88|17959.88|10
1730933690000|2024-11-06 22:54:50|18039.75|17959.75|18041.73|17961.73|18041.73|17961.73|18039.75|17959.75|10
1730933700000|2024-11-06 22:55:00|18041.22|17961.22|18040.6|17960.6|18041.89|17961.89|18040.52|17960.52|10
1730933710000|2024-11-06 22:55:10|18040.93|17960.93|18038.92|17958.92|18041.3|17961.3|18038.92|17958.92|10
1730933720000|2024-11-06 22:55:20|18039.02|17959.02|18041.55|17961.55|18041.55|17961.55|18038.93|17958.93|10
1730933730000|2024-11-06 22:55:30|18041.83|17961.83|18042.82|17962.82|18042.82|17962.82|18041.83|17961.83|10
1730933740000|2024-11-06 22:55:40|18043.06|17963.06|18042.74|17962.74|18043.06|17963.06|18041.96|17961.96|10
1730933750000|2024-11-06 22:55:50|18042.76|17962.76|18040.65|17960.65|18042.76|17962.76|18040.57|17960.57|10
1730933760000|2024-11-06 22:56:00|18040.58|17960.58|18039.68|17959.68|18040.58|17960.58|18039.2|17959.2|10
1730933770000|2024-11-06 22:56:10|18039.76|17959.76|18041.41|17961.41|18041.48|17961.48|18039.66|17959.66|8
1730933780000|2024-11-06 22:56:20|18041.46|17961.46|18042.99|17962.99|18042.99|17962.99|18041.46|17961.46|10
1730933790000|2024-11-06 22:56:30|18042.93|17962.93|18043.95|17963.95|18043.95|17963.95|18042.88|17962.88|9
1730933800000|2024-11-06 22:56:40|18044.08|17964.08|18041.06|17961.06|18044.08|17964.08|18041.06|17961.06|10
1730933810000|2024-11-06 22:56:50|18040.88|17960.88|18040.47|17960.47|18041.32|17961.32|18040.47|17960.47|10
1730933820000|2024-11-06 22:57:00|18040.04|17960.04|18042.18|17962.18|18042.18|17962.18|18039.87|17959.87|10
1730933830000|2024-11-06 22:57:10|18042.82|17962.82|18042.81|17962.81|18043.68|17963.68|18042.74|17962.74|10
1730933840000|2024-11-06 22:57:20|18043.2|17963.2|18040.99|17960.99|18043.21|17963.21|18040.99|17960.99|9
1730933850000|2024-11-06 22:57:30|18040.68|17960.68|18033.3|17953.3|18040.87|17960.87|18033.3|17953.3|10
1730933860000|2024-11-06 22:57:40|18033.11|17953.11|18034.02|17954.02|18034.02|17954.02|18032.39|17952.39|10
1730933870000|2024-11-06 22:57:50|18034.03|17954.03|18033.48|17953.48|18034.11|17954.11|18032.64|17952.64|10
1730933880000|2024-11-06 22:58:00|18033.82|17953.82|18031.35|17951.35|18033.82|17953.82|18031.01|17951.01|10
1730933890000|2024-11-06 22:58:10|18031.6|17951.6|18029.05|17949.05|18031.67|17951.67|18028.73|17948.73|10
1730933900000|2024-11-06 22:58:20|18028.82|17948.82|18027.17|17947.17|18029.13|17949.13|18025.92|17945.92|10
1730933910000|2024-11-06 22:58:30|18027.32|17947.32|18024.43|17944.43|18027.32|17947.32|18024.43|17944.43|10
1730933920000|2024-11-06 22:58:40|18024.54|17944.54|18029.09|17949.09|18029.09|17949.09|18024.54|17944.54|9
1730933930000|2024-11-06 22:58:50|18026.46|17946.46|18021.57|17941.57|18026.46|17946.46|18021.57|17941.57|10
1730933940000|2024-11-06 22:59:00|18020.94|17940.94|18019.39|17939.39|18021.21|17941.21|18019.39|17939.39|10
1730933950000|2024-11-06 22:59:10|18019.19|17939.19|18015.83|17935.83|18019.19|17939.19|18015.83|17935.83|10
1730933960000|2024-11-06 22:59:20|18015.69|17935.69|18015.58|17935.58|18015.69|17935.69|18014.64|17934.64|10
1730933970000|2024-11-06 22:59:30|18015.95|17935.95|18015.56|17935.56|18017.14|17937.14|18015.56|17935.56|10
1730933980000|2024-11-06 22:59:40|18015.64|17935.64|18013.65|17933.65|18016.12|17936.12|18013.22|17933.22|10
1730933990000|2024-11-06 22:59:50|18013.61|17933.61|18011.29|17931.29|18013.61|17933.61|18010.78|17930.78|9
1730934300000|2024-11-06 23:05:00|17998.55|17918.55|17998.55|17918.55|17998.55|17918.55|17998.55|17918.55|1
1730934310000|2024-11-06 23:05:10|17998.74|17918.74|17989.91|17909.91|17999.39|17919.39|17989.91|17909.91|10
1730934320000|2024-11-06 23:05:20|17988.83|17908.83|17985.35|17905.35|17989.06|17909.06|17985.35|17905.35|9
1730934330000|2024-11-06 23:05:30|17985.48|17905.48|17989.53|17909.53|17989.53|17909.53|17984.7|17904.7|10
1730934340000|2024-11-06 23:05:40|17989.38|17909.38|17987.39|17907.39|17989.38|17909.38|17987.39|17907.39|10
1730934350000|2024-11-06 23:05:50|17987.23|17907.23|17989.03|17909.03|17989.03|17909.03|17986.05|17906.05|10
1730934360000|2024-11-06 23:06:00|17988.43|17908.43|17988.26|17908.26|17990.47|17910.47|17988.15|17908.15|10
1730934370000|2024-11-06 23:06:10|17988.64|17908.64|17991.15|17911.15|17991.15|17911.15|17985.73|17905.73|10
1730934380000|2024-11-06 23:06:20|17992.67|17912.67|17997.08|17917.08|17997.29|17917.29|17992.67|17912.67|10
1730934390000|2024-11-06 23:06:30|17997.24|17917.24|17997.43|17917.43|17999.56|17919.56|17996.87|17916.87|10
1730934400000|2024-11-06 23:06:40|17997.74|17917.74|18000.66|17920.66|18002.72|17922.72|17997.74|17917.74|9
1730934410000|2024-11-06 23:06:50|18001.7|17921.7|18001.07|17921.07|18001.7|17921.7|18000.11|17920.11|10
1730934420000|2024-11-06 23:07:00|18001.46|17921.46|18004.8|17924.8|18005.89|17925.89|18001.46|17921.46|10
1730934430000|2024-11-06 23:07:10|18005.31|17925.31|18006.11|17926.11|18007.13|17927.13|18004.66|17924.66|10
1730934440000|2024-11-06 23:07:20|18006.35|17926.35|18002.64|17922.64|18006.35|17926.35|18002.64|17922.64|10
1730934450000|2024-11-06 23:07:30|18002.46|17922.46|18003.31|17923.31|18003.41|17923.41|18000.86|17920.86|9
1730934460000|2024-11-06 23:07:40|18002.94|17922.94|17998.8|17918.8|18002.94|17922.94|17998.8|17918.8|10
1730934470000|2024-11-06 23:07:50|17998.47|17918.47|17998.23|17918.23|17998.92|17918.92|17998.23|17918.23|10
1730934480000|2024-11-06 23:08:00|17998.49|17918.49|17994.1|17914.1|17998.49|17918.49|17994.1|17914.1|10
1730934490000|2024-11-06 23:08:10|17993.6|17913.6|17988.85|17908.85|17993.6|17913.6|17988.85|17908.85|10
1730934500000|2024-11-06 23:08:20|17990.01|17910.01|17990.95|17910.95|17991.15|17911.15|17989.47|17909.47|10
1730934510000|2024-11-06 23:08:30|17990.8|17910.8|17989.55|17909.55|17990.8|17910.8|17988.75|17908.75|10
1730934520000|2024-11-06 23:08:40|17989.54|17909.54|17989.41|17909.41|17989.79|17909.79|17988.66|17908.66|10
1730934530000|2024-11-06 23:08:50|17989.69|17909.69|17988.02|17908.02|17989.69|17909.69|17988.02|17908.02|10
1730934540000|2024-11-06 23:09:00|17987.9|17907.9|17983.96|17903.96|17987.9|17907.9|17983.05|17903.05|10
1730934550000|2024-11-06 23:09:10|17984.4|17904.4|17980.83|17900.83|17984.83|17904.83|17980.2|17900.2|10
1730934560000|2024-11-06 23:09:20|17981.25|17901.25|17982.46|17902.46|17982.96|17902.96|17980.23|17900.23|10
1730934570000|2024-11-06 23:09:30|17982.81|17902.81|17981.53|17901.53|17982.81|17902.81|17981.53|17901.53|10
1730934580000|2024-11-06 23:09:40|17981.87|17901.87|17977.25|17897.25|17981.87|17901.87|17977.11|17897.11|10
1730934590000|2024-11-06 23:09:50|17977.02|17897.02|17973.2|17893.2|17977.17|17897.17|17973.2|17893.2|10
1730934600000|2024-11-06 23:10:00|17972.9|17892.9|17972.25|17892.25|17972.9|17892.9|17971.56|17891.56|10
1730934610000|2024-11-06 23:10:10|17972.37|17892.37|17975.2|17895.2|17975.2|17895.2|17972.15|17892.15|10
1730934620000|2024-11-06 23:10:20|17974.53|17894.53|17976.22|17896.22|17977.91|17897.91|17974.23|17894.23|10
1730934630000|2024-11-06 23:10:30|17976.17|17896.17|17980.67|17900.67|17980.67|17900.67|17976.17|17896.17|9
1730934640000|2024-11-06 23:10:40|17980.43|17900.43|17981.47|17901.47|17981.48|17901.48|17979.99|17899.99|10
1730934650000|2024-11-06 23:10:50|17981.31|17901.31|17981.54|17901.54|17981.65|17901.65|17980.82|17900.82|10
1730934660000|2024-11-06 23:11:00|17981.42|17901.42|17979.28|17899.28|17981.42|17901.42|17979.28|17899.28|9
1730934670000|2024-11-06 23:11:10|17979.54|17899.54|17980.85|17900.85|17980.85|17900.85|17978.35|17898.35|10
1730934680000|2024-11-06 23:11:20|17981.1|17901.1|17981.67|17901.67|17982.05|17902.05|17981.1|17901.1|10
1730934690000|2024-11-06 23:11:30|17981.68|17901.68|17983.91|17903.91|17984.99|17904.99|17981.68|17901.68|10
1730934700000|2024-11-06 23:11:40|17983.75|17903.75|17983.26|17903.26|17984.04|17904.04|17982.26|17902.26|10
1730934710000|2024-11-06 23:11:50|17983.53|17903.53|17981.81|17901.81|17985.4|17905.4|17981.64|17901.64|10
1730934720000|2024-11-06 23:12:00|17981.89|17901.89|17979.48|17899.48|17981.89|17901.89|17979.16|17899.16|10
1730934730000|2024-11-06 23:12:10|17979.95|17899.95|17982.4|17902.4|17982.4|17902.4|17979.58|17899.58|10
1730934740000|2024-11-06 23:12:20|17982.18|17902.18|17982.05|17902.05|17983.91|17903.91|17981.71|17901.71|10
1730934750000|2024-11-06 23:12:30|17982.39|17902.39|17980.72|17900.72|17982.39|17902.39|17980.64|17900.64|10
1730934760000|2024-11-06 23:12:40|17980.56|17900.56|17979.66|17899.66|17980.58|17900.58|17979.66|17899.66|10
1730934770000|2024-11-06 23:12:50|17979.14|17899.14|17976.86|17896.86|17979.16|17899.16|17976.86|17896.86|10
1730934780000|2024-11-06 23:13:00|17976.83|17896.83|17973.21|17893.21|17976.83|17896.83|17973.21|17893.21|10
1730934790000|2024-11-06 23:13:10|17972.63|17892.63|17969.19|17889.19|17972.63|17892.63|17969.19|17889.19|10
1730934800000|2024-11-06 23:13:20|17968.05|17888.05|17962.26|17882.26|17968.05|17888.05|17962.26|17882.26|10
1730934810000|2024-11-06 23:13:30|17962.13|17882.13|17956.93|17876.93|17962.28|17882.28|17956.92|17876.92|10
1730934820000|2024-11-06 23:13:40|17957.27|17877.27|17957.14|17877.14|17958.25|17878.25|17957.14|17877.14|10
1730934830000|2024-11-06 23:13:50|17956.83|17876.83|17953.26|17873.26|17956.88|17876.88|17952.51|17872.51|10
1730934840000|2024-11-06 23:14:00|17953.35|17873.35|17954.23|17874.23|17954.23|17874.23|17953.21|17873.21|9
1730934850000|2024-11-06 23:14:10|17954.8|17874.8|17953.25|17873.25|17955.16|17875.16|17953.23|17873.23|10
1730934860000|2024-11-06 23:14:20|17953.56|17873.56|17952.4|17872.4|17953.84|17873.84|17950.92|17870.92|10
1730934870000|2024-11-06 23:14:30|17952.58|17872.58|17953.31|17873.31|17953.52|17873.52|17952.44|17872.44|10
1730934880000|2024-11-06 23:14:40|17953.4|17873.4|17955.02|17875.02|17955.02|17875.02|17952.87|17872.87|10
1730934890000|2024-11-06 23:14:50|17956.35|17876.35|17956.91|17876.91|17957.03|17877.03|17956.35|17876.35|10
1730934900000|2024-11-06 23:15:00|17958.02|17878.02|17958.95|17878.95|17959.33|17879.33|17957.52|17877.52|10
1730934910000|2024-11-06 23:15:10|17958.57|17878.57|17958.59|17878.59|17958.64|17878.64|17958.1|17878.1|10
1730934920000|2024-11-06 23:15:20|17958.9|17878.9|17962.87|17882.87|17962.87|17882.87|17958.9|17878.9|10
1730934930000|2024-11-06 23:15:30|17963.15|17883.15|17960.96|17880.96|17963.4|17883.4|17960.89|17880.89|10
1730934940000|2024-11-06 23:15:40|17960.67|17880.67|17959.2|17879.2|17960.67|17880.67|17959.2|17879.2|10
1730934950000|2024-11-06 23:15:50|17959.24|17879.24|17956.31|17876.31|17959.29|17879.29|17956.31|17876.31|10
1730934960000|2024-11-06 23:16:00|17956.58|17876.58|17954.66|17874.66|17956.85|17876.85|17954.5|17874.5|10
1730934970000|2024-11-06 23:16:10|17955.06|17875.06|17955.63|17875.63|17956.51|17876.51|17955.06|17875.06|10
1730934980000|2024-11-06 23:16:20|17955.66|17875.66|17955.16|17875.16|17955.66|17875.66|17954.44|17874.44|10
1730934990000|2024-11-06 23:16:30|17955.15|17875.15|17954.5|17874.5|17956.67|17876.67|17954.5|17874.5|10
1730935000000|2024-11-06 23:16:40|17954.42|17874.42|17951.79|17871.79|17954.43|17874.43|17951.79|17871.79|9
1730935010000|2024-11-06 23:16:50|17952.5|17872.5|17951.47|17871.47|17953.24|17873.24|17951.47|17871.47|10
1730935020000|2024-11-06 23:17:00|17952.27|17872.27|17954.71|17874.71|17954.77|17874.77|17952.27|17872.27|9
1730935030000|2024-11-06 23:17:10|17954.48|17874.48|17953.87|17873.87|17955.26|17875.26|17953.87|17873.87|9
1730935040000|2024-11-06 23:17:20|17953.8|17873.8|17956.96|17876.96|17957.68|17877.68|17953.8|17873.8|10
1730935050000|2024-11-06 23:17:30|17957.74|17877.74|17958.83|17878.83|17959.24|17879.24|17957.74|17877.74|10
1730935060000|2024-11-06 23:17:40|17958.88|17878.88|17957.49|17877.49|17958.88|17878.88|17957.49|17877.49|10
1730935070000|2024-11-06 23:17:50|17957.05|17877.05|17956.8|17876.8|17958.19|17878.19|17956.52|17876.52|10
1730935080000|2024-11-06 23:18:00|17956.15|17876.15|17952.36|17872.36|17956.61|17876.61|17952.36|17872.36|10
1730935090000|2024-11-06 23:18:10|17952.61|17872.61|17951.5|17871.5|17952.94|17872.94|17951.5|17871.5|10
1730935100000|2024-11-06 23:18:20|17951.75|17871.75|17952.52|17872.52|17955.79|17875.79|17951.75|17871.75|10
1730935110000|2024-11-06 23:18:30|17952.72|17872.72|17953.59|17873.59|17953.59|17873.59|17951.95|17871.95|9
1730935120000|2024-11-06 23:18:40|17953.56|17873.56|17959.22|17879.22|17959.22|17879.22|17953.53|17873.53|10
1730935130000|2024-11-06 23:18:50|17958.74|17878.74|17955.87|17875.87|17958.74|17878.74|17955.87|17875.87|10
1730935140000|2024-11-06 23:19:00|17953.89|17873.89|17952.88|17872.88|17953.89|17873.89|17952.41|17872.41|10
1730935150000|2024-11-06 23:19:10|17954.54|17874.54|17956.5|17876.5|17957.23|17877.23|17953.85|17873.85|10
1730935160000|2024-11-06 23:19:20|17956.88|17876.88|17959.05|17879.05|17959.12|17879.12|17956.88|17876.88|10
1730935170000|2024-11-06 23:19:30|17959.21|17879.21|17963.31|17883.31|17963.31|17883.31|17959.21|17879.21|10
1730935180000|2024-11-06 23:19:40|17964.78|17884.78|17963.71|17883.71|17965.31|17885.31|17963.62|17883.62|10
1730935190000|2024-11-06 23:19:50|17963.54|17883.54|17962.28|17882.28|17963.54|17883.54|17960.06|17880.06|10
1730935200000|2024-11-06 23:20:00|17962.35|17882.35|17955.46|17875.46|17962.35|17882.35|17955.46|17875.46|10
1730935210000|2024-11-06 23:20:10|17956.46|17876.46|17953.06|17873.06|17956.46|17876.46|17951.73|17871.73|10
1730935220000|2024-11-06 23:20:20|17953.38|17873.38|17951.13|17871.13|17953.71|17873.71|17950.58|17870.58|10
1730935230000|2024-11-06 23:20:30|17951.8|17871.8|17952.6|17872.6|17953.1|17873.1|17951.8|17871.8|10
1730935240000|2024-11-06 23:20:40|17953.34|17873.34|17955.5|17875.5|17955.99|17875.99|17953.24|17873.24|10
1730935250000|2024-11-06 23:20:50|17956.67|17876.67|17959.23|17879.23|17959.23|17879.23|17956.67|17876.67|10
1730935260000|2024-11-06 23:21:00|17959.34|17879.34|17959.08|17879.08|17959.43|17879.43|17957.94|17877.94|10
1730935270000|2024-11-06 23:21:10|17959.5|17879.5|17963.66|17883.66|17963.66|17883.66|17959.5|17879.5|10
1730935280000|2024-11-06 23:21:20|17963.73|17883.73|17967.13|17887.13|17967.91|17887.91|17963.73|17883.73|10
1730935290000|2024-11-06 23:21:30|17967.14|17887.14|17972.35|17892.35|17972.35|17892.35|17967.14|17887.14|9
1730935300000|2024-11-06 23:21:40|17972.37|17892.37|17970.59|17890.59|17972.37|17892.37|17970.59|17890.59|10
1730935310000|2024-11-06 23:21:50|17970.54|17890.54|17968.95|17888.95|17970.54|17890.54|17968.76|17888.76|10
1730935320000|2024-11-06 23:22:00|17968.58|17888.58|17968.19|17888.19|17969.96|17889.96|17968.19|17888.19|10
1730935330000|2024-11-06 23:22:10|17968.14|17888.14|17966.02|17886.02|17968.14|17888.14|17965.56|17885.56|10
1730935340000|2024-11-06 23:22:20|17965.93|17885.93|17964.02|17884.02|17965.93|17885.93|17964.02|17884.02|10
1730935350000|2024-11-06 23:22:30|17964.19|17884.19|17961.5|17881.5|17964.19|17884.19|17961.5|17881.5|10
1730935360000|2024-11-06 23:22:40|17961.07|17881.07|17960.58|17880.58|17961.14|17881.14|17959.89|17879.89|10
1730935370000|2024-11-06 23:22:50|17959.71|17879.71|17959.11|17879.11|17959.71|17879.71|17959.03|17879.03|10
1730935380000|2024-11-06 23:23:00|17959.02|17879.02|17960.54|17880.54|17960.99|17880.99|17958.76|17878.76|10
1730935390000|2024-11-06 23:23:10|17960.91|17880.91|17960.31|17880.31|17961.54|17881.54|17958.82|17878.82|10
1730935400000|2024-11-06 23:23:20|17960.11|17880.11|17963.15|17883.15|17963.15|17883.15|17959.29|17879.29|9
1730935410000|2024-11-06 23:23:30|17964.93|17884.93|17967.76|17887.76|17967.76|17887.76|17964.93|17884.93|10
1730935420000|2024-11-06 23:23:40|17967.89|17887.89|17966.82|17886.82|17967.89|17887.89|17966.82|17886.82|10
1730935430000|2024-11-06 23:23:50|17967.01|17887.01|17970.89|17890.89|17970.89|17890.89|17966.67|17886.67|9
1730935440000|2024-11-06 23:24:00|17971.76|17891.76|17971.84|17891.84|17973.49|17893.49|17971.76|17891.76|10
1730935450000|2024-11-06 23:24:10|17971.6|17891.6|17968.43|17888.43|17971.62|17891.62|17968.43|17888.43|10
1730935460000|2024-11-06 23:24:20|17967.77|17887.77|17965.43|17885.43|17967.77|17887.77|17964.89|17884.89|10
1730935470000|2024-11-06 23:24:30|17965.46|17885.46|17965.26|17885.26|17965.5|17885.5|17965.26|17885.26|10
1730935480000|2024-11-06 23:24:40|17964.79|17884.79|17964.43|17884.43|17964.8|17884.8|17964.43|17884.43|10
1730935490000|2024-11-06 23:24:50|17964.63|17884.63|17964.52|17884.52|17964.63|17884.63|17964.11|17884.11|9
1730935500000|2024-11-06 23:25:00|17964.75|17884.75|17965.76|17885.76|17966.01|17886.01|17963.88|17883.88|10
1730935510000|2024-11-06 23:25:10|17965.71|17885.71|17966.37|17886.37|17967.12|17887.12|17965.71|17885.71|9
1730935520000|2024-11-06 23:25:20|17966.05|17886.05|17965.62|17885.62|17966.1|17886.1|17965.4|17885.4|10
1730935530000|2024-11-06 23:25:30|17965.8|17885.8|17965.91|17885.91|17965.91|17885.91|17964.87|17884.87|10
1730935540000|2024-11-06 23:25:40|17965.84|17885.84|17966.27|17886.27|17966.27|17886.27|17965.71|17885.71|10
1730935550000|2024-11-06 23:25:50|17965.7|17885.7|17962.2|17882.2|17965.7|17885.7|17962.2|17882.2|10
1730935560000|2024-11-06 23:26:00|17962.09|17882.09|17961.51|17881.51|17963.26|17883.26|17961.29|17881.29|9
1730935570000|2024-11-06 23:26:10|17961.42|17881.42|17961.8|17881.8|17962.62|17882.62|17961.42|17881.42|10
1730935580000|2024-11-06 23:26:20|17961.72|17881.72|17961.3|17881.3|17961.72|17881.72|17961.3|17881.3|10
1730935590000|2024-11-06 23:26:30|17961.11|17881.11|17962.62|17882.62|17962.62|17882.62|17960.85|17880.85|10
1730935600000|2024-11-06 23:26:40|17963.3|17883.3|17963.87|17883.87|17963.87|17883.87|17963.23|17883.23|9
1730935610000|2024-11-06 23:26:50|17963.81|17883.81|17963.01|17883.01|17963.81|17883.81|17962.91|17882.91|10
1730935620000|2024-11-06 23:27:00|17963.04|17883.04|17964.82|17884.82|17964.82|17884.82|17963.04|17883.04|10
1730935630000|2024-11-06 23:27:10|17964.91|17884.91|17964.97|17884.97|17965.77|17885.77|17964.47|17884.47|9
1730935640000|2024-11-06 23:27:20|17965.03|17885.03|17963.51|17883.51|17965.43|17885.43|17963.51|17883.51|10
1730935650000|2024-11-06 23:27:30|17963.1|17883.1|17962.51|17882.51|17963.15|17883.15|17962.14|17882.14|10
1730935660000|2024-11-06 23:27:40|17962.52|17882.52|17964.46|17884.46|17964.46|17884.46|17962.42|17882.42|10
1730935670000|2024-11-06 23:27:50|17964.52|17884.52|17974.07|17894.07|17974.07|17894.07|17964.42|17884.42|10
1730935680000|2024-11-06 23:28:00|17974.98|17894.98|17976.02|17896.02|17976.32|17896.32|17974.76|17894.76|9
1730935690000|2024-11-06 23:28:10|17976.31|17896.31|17978.64|17898.64|17978.86|17898.86|17976.31|17896.31|10
1730935700000|2024-11-06 23:28:20|17978.67|17898.67|17979.21|17899.21|17979.21|17899.21|17978.67|17898.67|6
1730935710000|2024-11-06 23:28:30|17979.34|17899.34|17977.97|17897.97|17979.68|17899.68|17977.97|17897.97|9
1730935720000|2024-11-06 23:28:40|17977.96|17897.96|17979.15|17899.15|17979.15|17899.15|17977.12|17897.12|10
1730935730000|2024-11-06 23:28:50|17979.2|17899.2|17981.25|17901.25|17981.25|17901.25|17979.2|17899.2|10
1730935740000|2024-11-06 23:29:00|17981.82|17901.82|17982.54|17902.54|17982.54|17902.54|17981.6|17901.6|10
1730935750000|2024-11-06 23:29:10|17982.74|17902.74|17983.81|17903.81|17983.81|17903.81|17982.74|17902.74|9
1730935760000|2024-11-06 23:29:20|17983.56|17903.56|17984.29|17904.29|17984.31|17904.31|17983.44|17903.44|8
1730935770000|2024-11-06 23:29:30|17984.34|17904.34|17985.38|17905.38|17986.58|17906.58|17984.25|17904.25|10
1730935780000|2024-11-06 23:29:40|17985.25|17905.25|17985.14|17905.14|17985.25|17905.25|17984.86|17904.86|10
1730935790000|2024-11-06 23:29:50|17985.34|17905.34|17984.19|17904.19|17985.37|17905.37|17984.19|17904.19|10
1730935800000|2024-11-06 23:30:00|17983.77|17903.77|17980.52|17900.52|17983.77|17903.77|17980.17|17900.17|10
1730935810000|2024-11-06 23:30:10|17980.16|17900.16|17979.07|17899.07|17980.5|17900.5|17979.07|17899.07|10
1730935820000|2024-11-06 23:30:20|17979.2|17899.2|17982.94|17902.94|17982.94|17902.94|17979.2|17899.2|10
1730935830000|2024-11-06 23:30:30|17983.64|17903.64|17983.73|17903.73|17983.74|17903.74|17983.18|17903.18|9
1730935840000|2024-11-06 23:30:40|17984.06|17904.06|17982.78|17902.78|17984.14|17904.14|17982.78|17902.78|10
1730935850000|2024-11-06 23:30:50|17982.24|17902.24|17979.89|17899.89|17982.24|17902.24|17979.84|17899.84|10
1730935860000|2024-11-06 23:31:00|17979.59|17899.59|17976.92|17896.92|17980.3|17900.3|17976.92|17896.92|10
1730935870000|2024-11-06 23:31:10|17976.75|17896.75|17971.01|17891.01|17976.75|17896.75|17971.01|17891.01|10
1730935880000|2024-11-06 23:31:20|17969.37|17889.37|17965.96|17885.96|17970.38|17890.38|17965.96|17885.96|9
1730935890000|2024-11-06 23:31:30|17962.11|17882.11|17956.08|17876.08|17962.11|17882.11|17956.08|17876.08|10
1730935900000|2024-11-06 23:31:40|17951.9|17871.9|17938.71|17858.71|17951.9|17871.9|17938.71|17858.71|10
1730935910000|2024-11-06 23:31:50|17938.97|17858.97|17935.98|17855.98|17938.97|17858.97|17935.84|17855.84|9
1730935920000|2024-11-06 23:32:00|17936.05|17856.05|17937.01|17857.01|17937.01|17857.01|17936.05|17856.05|10
1730935930000|2024-11-06 23:32:10|17937.96|17857.96|17937.3|17857.3|17937.96|17857.96|17936.92|17856.92|10
1730935940000|2024-11-06 23:32:20|17937.58|17857.58|17935.25|17855.25|17937.8|17857.8|17935.25|17855.25|10
1730935950000|2024-11-06 23:32:30|17935.27|17855.27|17935.27|17855.27|17935.7|17855.7|17935.15|17855.15|9
1730935960000|2024-11-06 23:32:40|17935.09|17855.09|17935.15|17855.15|17935.19|17855.19|17934.24|17854.24|10
1730935970000|2024-11-06 23:32:50|17934.76|17854.76|17931.37|17851.37|17934.76|17854.76|17931.07|17851.07|10
1730935980000|2024-11-06 23:33:00|17931.61|17851.61|17931.6|17851.6|17932.59|17852.59|17931.6|17851.6|10
1730935990000|2024-11-06 23:33:10|17931.49|17851.49|17932.21|17852.21|17932.28|17852.28|17930.13|17850.13|10
1730936000000|2024-11-06 23:33:20|17931.74|17851.74|17934.79|17854.79|17934.83|17854.83|17931.72|17851.72|10
1730936010000|2024-11-06 23:33:30|17935.87|17855.87|17938.67|17858.67|17938.67|17858.67|17935.73|17855.73|10
1730936020000|2024-11-06 23:33:40|17938.68|17858.68|17936.79|17856.79|17938.69|17858.69|17936.24|17856.24|10
1730936030000|2024-11-06 23:33:50|17936.88|17856.88|17936.96|17856.96|17937.76|17857.76|17936.73|17856.73|10
1730936040000|2024-11-06 23:34:00|17937.11|17857.11|17936.59|17856.59|17937.11|17857.11|17936.42|17856.42|10
1730936050000|2024-11-06 23:34:10|17936.6|17856.6|17935.16|17855.16|17936.6|17856.6|17935.16|17855.16|10
1730936060000|2024-11-06 23:34:20|17934.54|17854.54|17930.2|17850.2|17934.54|17854.54|17930.2|17850.2|10
1730936070000|2024-11-06 23:34:30|17929.05|17849.05|17929.11|17849.11|17930.12|17850.12|17928.59|17848.59|10
1730936080000|2024-11-06 23:34:40|17928.51|17848.51|17924.26|17844.26|17928.51|17848.51|17924.26|17844.26|10
1730936090000|2024-11-06 23:34:50|17924.69|17844.69|17925.99|17845.99|17925.99|17845.99|17924.69|17844.69|9
1730936100000|2024-11-06 23:35:00|17924.38|17844.38|17923.75|17843.75|17924.76|17844.76|17923.57|17843.57|10
1730936110000|2024-11-06 23:35:10|17923.66|17843.66|17922.29|17842.29|17924.37|17844.37|17922.29|17842.29|10
1730936120000|2024-11-06 23:35:20|17920.46|17840.46|17920.08|17840.08|17920.46|17840.46|17919.58|17839.58|10
1730936130000|2024-11-06 23:35:30|17919.89|17839.89|17918.8|17838.8|17920.11|17840.11|17918.8|17838.8|10
1730936140000|2024-11-06 23:35:40|17918.75|17838.75|17917.36|17837.36|17918.91|17838.91|17916.99|17836.99|10
1730936150000|2024-11-06 23:35:50|17920.6|17840.6|17920.21|17840.21|17920.88|17840.88|17919.85|17839.85|10
1730936160000|2024-11-06 23:36:00|17919.83|17839.83|17917.21|17837.21|17919.97|17839.97|17916.65|17836.65|9
1730936170000|2024-11-06 23:36:10|17917.27|17837.27|17916.82|17836.82|17917.6|17837.6|17916.3|17836.3|10
1730936180000|2024-11-06 23:36:20|17916.86|17836.86|17919.06|17839.06|17919.19|17839.19|17916.86|17836.86|9
1730936190000|2024-11-06 23:36:30|17919.3|17839.3|17921.34|17841.34|17923.15|17843.15|17919.3|17839.3|10
1730936200000|2024-11-06 23:36:40|17921.18|17841.18|17923.75|17843.75|17923.75|17843.75|17921.18|17841.18|10
1730936210000|2024-11-06 23:36:50|17924.4|17844.4|17926.98|17846.98|17926.98|17846.98|17924.21|17844.21|10
1730936220000|2024-11-06 23:37:00|17927.02|17847.02|17928.08|17848.08|17928.72|17848.72|17927|17847|10
1730936230000|2024-11-06 23:37:10|17928|17848|17925.9|17845.9|17928|17848|17925.85|17845.85|10
1730936240000|2024-11-06 23:37:20|17925.93|17845.93|17925.82|17845.82|17926.2|17846.2|17925.66|17845.66|9
1730936250000|2024-11-06 23:37:30|17925.79|17845.79|17926.27|17846.27|17926.53|17846.53|17925.68|17845.68|9
1730936260000|2024-11-06 23:37:40|17926.36|17846.36|17923.8|17843.8|17926.52|17846.52|17923.8|17843.8|10
1730936270000|2024-11-06 23:37:50|17922.89|17842.89|17919.92|17839.92|17922.89|17842.89|17919.92|17839.92|10
1730936280000|2024-11-06 23:38:00|17919.85|17839.85|17920.18|17840.18|17920.59|17840.59|17919.85|17839.85|10
1730936290000|2024-11-06 23:38:10|17920.24|17840.24|17920.43|17840.43|17921.08|17841.08|17920.23|17840.23|10
1730936300000|2024-11-06 23:38:20|17920.46|17840.46|17919.62|17839.62|17921.26|17841.26|17919.62|17839.62|10
1730936310000|2024-11-06 23:38:30|17919.49|17839.49|17918.85|17838.85|17919.49|17839.49|17918.72|17838.72|10
1730936320000|2024-11-06 23:38:40|17918.9|17838.9|17917.62|17837.62|17918.9|17838.9|17917.5|17837.5|10
1730936330000|2024-11-06 23:38:50|17917.47|17837.47|17920.31|17840.31|17920.31|17840.31|17917.44|17837.44|10
1730936340000|2024-11-06 23:39:00|17920.16|17840.16|17919.85|17839.85|17920.16|17840.16|17918.89|17838.89|8
1730936350000|2024-11-06 23:39:10|17920.63|17840.63|17920.2|17840.2|17921.49|17841.49|17920.2|17840.2|9
1730936360000|2024-11-06 23:39:20|17919.83|17839.83|17918.04|17838.04|17919.83|17839.83|17918|17838|10
1730936370000|2024-11-06 23:39:30|17918.06|17838.06|17915.52|17835.52|17918.06|17838.06|17915.52|17835.52|9
1730936380000|2024-11-06 23:39:40|17915.12|17835.12|17914.89|17834.89|17915.54|17835.54|17914.87|17834.87|10
1730936390000|2024-11-06 23:39:50|17914.91|17834.91|17914.29|17834.29|17915.4|17835.4|17914.29|17834.29|9
1730936400000|2024-11-06 23:40:00|17913.75|17833.75|17915.42|17835.42|17915.42|17835.42|17913.75|17833.75|10
1730936410000|2024-11-06 23:40:10|17914.97|17834.97|17912.97|17832.97|17914.97|17834.97|17912.97|17832.97|10
1730936420000|2024-11-06 23:40:20|17912.84|17832.84|17914.24|17834.24|17914.24|17834.24|17912.39|17832.39|10
1730936430000|2024-11-06 23:40:30|17914.35|17834.35|17917.87|17837.87|17917.87|17837.87|17914.28|17834.28|10
1730936440000|2024-11-06 23:40:40|17918.05|17838.05|17919.24|17839.24|17919.24|17839.24|17918.05|17838.05|9
1730936450000|2024-11-06 23:40:50|17919.25|17839.25|17919.38|17839.38|17920.24|17840.24|17919.07|17839.07|9
1730936460000|2024-11-06 23:41:00|17919.83|17839.83|17921.58|17841.58|17922.45|17842.45|17918.44|17838.44|10
1730936470000|2024-11-06 23:41:10|17920.43|17840.43|17917.54|17837.54|17920.43|17840.43|17917.54|17837.54|9
1730936480000|2024-11-06 23:41:20|17917.56|17837.56|17916.76|17836.76|17917.93|17837.93|17916.76|17836.76|10
1730936490000|2024-11-06 23:41:30|17916.87|17836.87|17916.03|17836.03|17917.11|17837.11|17916.03|17836.03|10
1730936500000|2024-11-06 23:41:40|17915.65|17835.65|17915.58|17835.58|17915.65|17835.65|17914.37|17834.37|10
1730936510000|2024-11-06 23:41:50|17915.49|17835.49|17914.51|17834.51|17915.49|17835.49|17914.51|17834.51|10
1730936520000|2024-11-06 23:42:00|17914.33|17834.33|17916.28|17836.28|17916.28|17836.28|17913.92|17833.92|9
1730936530000|2024-11-06 23:42:10|17916.15|17836.15|17916.45|17836.45|17916.97|17836.97|17916.13|17836.13|10
1730936540000|2024-11-06 23:42:20|17916.48|17836.48|17913.7|17833.7|17916.61|17836.61|17913.7|17833.7|10
1730936550000|2024-11-06 23:42:30|17913.63|17833.63|17912.78|17832.78|17913.8|17833.8|17912.78|17832.78|10
1730936560000|2024-11-06 23:42:40|17912.54|17832.54|17909.94|17829.94|17912.54|17832.54|17909.94|17829.94|10
1730936570000|2024-11-06 23:42:50|17909.72|17829.72|17908.63|17828.63|17909.72|17829.72|17908.63|17828.63|10
1730936580000|2024-11-06 23:43:00|17907.67|17827.67|17908.02|17828.02|17908.31|17828.31|17907.29|17827.29|10
1730936590000|2024-11-06 23:43:10|17907.98|17827.98|17908.08|17828.08|17908.08|17828.08|17907.53|17827.53|10
1730936600000|2024-11-06 23:43:20|17908.39|17828.39|17906.74|17826.74|17908.51|17828.51|17906.73|17826.73|10
1730936610000|2024-11-06 23:43:30|17906.62|17826.62|17903.7|17823.7|17906.62|17826.62|17903.68|17823.68|10
1730936620000|2024-11-06 23:43:40|17903.69|17823.69|17902.48|17822.48|17903.8|17823.8|17902.48|17822.48|9
1730936630000|2024-11-06 23:43:50|17902.4|17822.4|17902|17822|17902.83|17822.83|17902|17822|10
1730936640000|2024-11-06 23:44:00|17901.8|17821.8|17904.43|17824.43|17904.43|17824.43|17900.82|17820.82|10
1730936650000|2024-11-06 23:44:10|17904.89|17824.89|17909.65|17829.65|17909.65|17829.65|17904.89|17824.89|10
1730936660000|2024-11-06 23:44:20|17910.6|17830.6|17909.03|17829.03|17910.78|17830.78|17909.03|17829.03|10
1730936670000|2024-11-06 23:44:30|17908.33|17828.33|17908.66|17828.66|17908.66|17828.66|17907.77|17827.77|10
1730936680000|2024-11-06 23:44:40|17908.68|17828.68|17908.23|17828.23|17908.84|17828.84|17908.23|17828.23|10
1730936690000|2024-11-06 23:44:50|17908.15|17828.15|17908.25|17828.25|17908.25|17828.25|17907.61|17827.61|10
1730936700000|2024-11-06 23:45:00|17908.57|17828.57|17911.47|17831.47|17911.75|17831.75|17908.57|17828.57|9
1730936710000|2024-11-06 23:45:10|17911.95|17831.95|17912.05|17832.05|17913.78|17833.78|17911.95|17831.95|10
1730936720000|2024-11-06 23:45:20|17911.82|17831.82|17909.73|17829.73|17911.82|17831.82|17909.73|17829.73|10
1730936730000|2024-11-06 23:45:30|17909.51|17829.51|17910.66|17830.66|17911.21|17831.21|17909.33|17829.33|10
1730936740000|2024-11-06 23:45:40|17911.3|17831.3|17913.3|17833.3|17913.32|17833.32|17911.3|17831.3|10
1730936750000|2024-11-06 23:45:50|17913.36|17833.36|17911.5|17831.5|17913.36|17833.36|17911.24|17831.24|10
1730936760000|2024-11-06 23:46:00|17911.4|17831.4|17916.09|17836.09|17916.6|17836.6|17911.3|17831.3|9
1730936770000|2024-11-06 23:46:10|17916.04|17836.04|17916.06|17836.06|17916.6|17836.6|17915.86|17835.86|10
1730936780000|2024-11-06 23:46:20|17915.69|17835.69|17914.67|17834.67|17915.69|17835.69|17914.56|17834.56|10
1730936790000|2024-11-06 23:46:30|17914.84|17834.84|17912.34|17832.34|17915.12|17835.12|17912.34|17832.34|10
1730936800000|2024-11-06 23:46:40|17912.28|17832.28|17912.53|17832.53|17912.53|17832.53|17911.96|17831.96|10
1730936810000|2024-11-06 23:46:50|17912.32|17832.32|17911.96|17831.96|17912.32|17832.32|17911.89|17831.89|8
1730936820000|2024-11-06 23:47:00|17912.03|17832.03|17914.43|17834.43|17914.43|17834.43|17911.77|17831.77|10
1730936830000|2024-11-06 23:47:10|17913.99|17833.99|17918.97|17838.97|17918.97|17838.97|17913.9|17833.9|10
1730936840000|2024-11-06 23:47:20|17919.41|17839.41|17922.27|17842.27|17922.27|17842.27|17919.41|17839.41|10
1730936850000|2024-11-06 23:47:30|17922.43|17842.43|17922.48|17842.48|17922.89|17842.89|17922.43|17842.43|10
1730936860000|2024-11-06 23:47:40|17922.04|17842.04|17927.28|17847.28|17927.53|17847.53|17922.04|17842.04|10
1730936870000|2024-11-06 23:47:50|17927.68|17847.68|17928.69|17848.69|17928.69|17848.69|17927.38|17847.38|9
1730936880000|2024-11-06 23:48:00|17928.75|17848.75|17930.18|17850.18|17930.18|17850.18|17928.75|17848.75|9
1730936890000|2024-11-06 23:48:10|17929.93|17849.93|17929.54|17849.54|17929.93|17849.93|17929.28|17849.28|9
1730936900000|2024-11-06 23:48:20|17929.68|17849.68|17933.8|17853.8|17934.35|17854.35|17929.68|17849.68|10
1730936910000|2024-11-06 23:48:30|17933.53|17853.53|17932.34|17852.34|17933.81|17853.81|17932.34|17852.34|10
1730936920000|2024-11-06 23:48:40|17931.94|17851.94|17930.43|17850.43|17931.94|17851.94|17929.96|17849.96|9
1730936930000|2024-11-06 23:48:50|17930.13|17850.13|17927.17|17847.17|17930.13|17850.13|17927.17|17847.17|10
1730936940000|2024-11-06 23:49:00|17927.18|17847.18|17927.11|17847.11|17927.81|17847.81|17927.11|17847.11|10
1730936950000|2024-11-06 23:49:10|17926.46|17846.46|17923.3|17843.3|17926.46|17846.46|17923.3|17843.3|10
1730936960000|2024-11-06 23:49:20|17923.2|17843.2|17922.02|17842.02|17923.2|17843.2|17922.02|17842.02|10
1730936970000|2024-11-06 23:49:30|17921.43|17841.43|17920.23|17840.23|17921.43|17841.43|17920.14|17840.14|10
1730936980000|2024-11-06 23:49:40|17920.16|17840.16|17919.71|17839.71|17920.16|17840.16|17919.54|17839.54|10
1730936990000|2024-11-06 23:49:50|17919.42|17839.42|17914.92|17834.92|17919.42|17839.42|17914.64|17834.64|10
1730937000000|2024-11-06 23:50:00|17914.61|17834.61|17915.8|17835.8|17915.85|17835.85|17914.52|17834.52|10
1730937010000|2024-11-06 23:50:10|17915.73|17835.73|17918.02|17838.02|17918.04|17838.04|17915.55|17835.55|10
1730937020000|2024-11-06 23:50:20|17918.36|17838.36|17919.91|17839.91|17919.91|17839.91|17917.9|17837.9|10
1730937030000|2024-11-06 23:50:30|17919.94|17839.94|17921.72|17841.72|17921.86|17841.86|17919.94|17839.94|10
1730937040000|2024-11-06 23:50:40|17921.51|17841.51|17917|17837|17921.51|17841.51|17917|17837|10
1730937050000|2024-11-06 23:50:50|17915.71|17835.71|17915.41|17835.41|17915.71|17835.71|17914.81|17834.81|10
1730937060000|2024-11-06 23:51:00|17915.15|17835.15|17914.96|17834.96|17915.15|17835.15|17914.44|17834.44|10
1730937070000|2024-11-06 23:51:10|17914.89|17834.89|17918.79|17838.79|17918.85|17838.85|17914.89|17834.89|10
1730937080000|2024-11-06 23:51:20|17918.99|17838.99|17923.72|17843.72|17923.72|17843.72|17918.99|17838.99|10
1730937090000|2024-11-06 23:51:30|17924.12|17844.12|17923.6|17843.6|17924.72|17844.72|17923.59|17843.59|10
1730937100000|2024-11-06 23:51:40|17923.25|17843.25|17920.23|17840.23|17923.25|17843.25|17920.23|17840.23|10
1730937110000|2024-11-06 23:51:50|17919.58|17839.58|17918.84|17838.84|17919.69|17839.69|17918.84|17838.84|9
1730937120000|2024-11-06 23:52:00|17918.77|17838.77|17918.52|17838.52|17919.43|17839.43|17918.52|17838.52|10
1730937130000|2024-11-06 23:52:10|17918.49|17838.49|17920.62|17840.62|17920.72|17840.72|17918.15|17838.15|10
1730937140000|2024-11-06 23:52:20|17920.84|17840.84|17921.43|17841.43|17921.43|17841.43|17920.51|17840.51|10
1730937150000|2024-11-06 23:52:30|17920.99|17840.99|17920.55|17840.55|17920.99|17840.99|17920.35|17840.35|9
1730937160000|2024-11-06 23:52:40|17920.67|17840.67|17920.69|17840.69|17920.92|17840.92|17920.65|17840.65|10
1730937170000|2024-11-06 23:52:50|17920.8|17840.8|17921.33|17841.33|17921.44|17841.44|17920.8|17840.8|10
1730937180000|2024-11-06 23:53:00|17921.3|17841.3|17920.36|17840.36|17921.3|17841.3|17920.36|17840.36|9
1730937190000|2024-11-06 23:53:10|17920.19|17840.19|17920.38|17840.38|17920.9|17840.9|17920.17|17840.17|10
1730937200000|2024-11-06 23:53:20|17919.83|17839.83|17917.19|17837.19|17919.98|17839.98|17917.19|17837.19|10
1730937210000|2024-11-06 23:53:30|17916.83|17836.83|17916.12|17836.12|17916.83|17836.83|17916.12|17836.12|9
1730937220000|2024-11-06 23:53:40|17916.32|17836.32|17917.2|17837.2|17917.2|17837.2|17915.38|17835.38|10
1730937230000|2024-11-06 23:53:50|17917.15|17837.15|17916.54|17836.54|17919.06|17839.06|17916.35|17836.35|10
1730937240000|2024-11-06 23:54:00|17916.47|17836.47|17915.88|17835.88|17916.47|17836.47|17915.35|17835.35|10
1730937250000|2024-11-06 23:54:10|17915.5|17835.5|17917.4|17837.4|17917.47|17837.47|17915.36|17835.36|9
1730937260000|2024-11-06 23:54:20|17917.46|17837.46|17920.1|17840.1|17920.1|17840.1|17917.46|17837.46|10
1730937270000|2024-11-06 23:54:30|17920.04|17840.04|17921.52|17841.52|17921.52|17841.52|17919.91|17839.91|10
1730937280000|2024-11-06 23:54:40|17921.66|17841.66|17922|17842|17922.66|17842.66|17921.35|17841.35|9
1730937290000|2024-11-06 23:54:50|17921.97|17841.97|17924.06|17844.06|17924.38|17844.38|17921.97|17841.97|9
1730937300000|2024-11-06 23:55:00|17924.09|17844.09|17925.3|17845.3|17925.3|17845.3|17922.88|17842.88|10
1730937310000|2024-11-06 23:55:10|17925.66|17845.66|17927.27|17847.27|17927.27|17847.27|17925.66|17845.66|10
1730937320000|2024-11-06 23:55:20|17928.5|17848.5|17928.75|17848.75|17928.91|17848.91|17928.43|17848.43|10
1730937330000|2024-11-06 23:55:30|17928.73|17848.73|17927.18|17847.18|17928.78|17848.78|17927.18|17847.18|10
1730937340000|2024-11-06 23:55:40|17926.75|17846.75|17929.99|17849.99|17929.99|17849.99|17926.75|17846.75|10
1730937350000|2024-11-06 23:55:50|17929.94|17849.94|17929.08|17849.08|17929.94|17849.94|17928.88|17848.88|10
1730937360000|2024-11-06 23:56:00|17929.71|17849.71|17929.45|17849.45|17930.01|17850.01|17929.3|17849.3|10
1730937370000|2024-11-06 23:56:10|17929.11|17849.11|17929.26|17849.26|17929.66|17849.66|17929.08|17849.08|10
1730937380000|2024-11-06 23:56:20|17929.53|17849.53|17925.36|17845.36|17929.53|17849.53|17925.25|17845.25|10
1730937390000|2024-11-06 23:56:30|17925.48|17845.48|17926.22|17846.22|17926.32|17846.32|17925.48|17845.48|10
1730937400000|2024-11-06 23:56:40|17926.86|17846.86|17925.02|17845.02|17926.86|17846.86|17925.02|17845.02|10
1730937410000|2024-11-06 23:56:50|17924.83|17844.83|17917.4|17837.4|17924.83|17844.83|17916.77|17836.77|9
1730937420000|2024-11-06 23:57:00|17916.54|17836.54|17913.84|17833.84|17916.54|17836.54|17912.95|17832.95|10
1730937430000|2024-11-06 23:57:10|17915.24|17835.24|17915.14|17835.14|17916.28|17836.28|17915|17835|10
1730937440000|2024-11-06 23:57:20|17915.06|17835.06|17914.5|17834.5|17915.5|17835.5|17914.5|17834.5|9
1730937450000|2024-11-06 23:57:30|17913.95|17833.95|17912.37|17832.37|17914|17834|17911.95|17831.95|10
1730937460000|2024-11-06 23:57:40|17912.61|17832.61|17913.55|17833.55|17913.55|17833.55|17912.61|17832.61|9
1730937470000|2024-11-06 23:57:50|17913.72|17833.72|17914.16|17834.16|17914.24|17834.24|17913.72|17833.72|9
1730937480000|2024-11-06 23:58:00|17914.2|17834.2|17914.46|17834.46|17914.65|17834.65|17913.93|17833.93|9
1730937490000|2024-11-06 23:58:10|17914.64|17834.64|17914.44|17834.44|17914.68|17834.68|17913.95|17833.95|10
1730937500000|2024-11-06 23:58:20|17914.6|17834.6|17915.54|17835.54|17916.47|17836.47|17914.4|17834.4|10
1730937510000|2024-11-06 23:58:30|17915.03|17835.03|17914.84|17834.84|17915.03|17835.03|17914.61|17834.61|10
1730937520000|2024-11-06 23:58:40|17915.3|17835.3|17916.89|17836.89|17916.89|17836.89|17915.3|17835.3|10
1730937530000|2024-11-06 23:58:50|17917.11|17837.11|17916.75|17836.75|17917.38|17837.38|17916.47|17836.47|9
1730937540000|2024-11-06 23:59:00|17916.65|17836.65|17915.52|17835.52|17916.65|17836.65|17915.41|17835.41|10
1730937550000|2024-11-06 23:59:10|17915.23|17835.23|17915.37|17835.37|17915.82|17835.82|17915.05|17835.05|10
1730937560000|2024-11-06 23:59:20|17915.03|17835.03|17913.4|17833.4|17915.03|17835.03|17913.34|17833.34|7
1730937570000|2024-11-06 23:59:30|17913.38|17833.38|17913.01|17833.01|17913.55|17833.55|17912.55|17832.55|9
1730937580000|2024-11-06 23:59:40|17912.82|17832.82|17912.78|17832.78|17913.59|17833.59|17912.77|17832.77|9
1730937590000|2024-11-06 23:59:50|17912.82|17832.82|17916.07|17836.07|17916.07|17836.07|17912.76|17832.76|10
1730937600000|2024-11-07 00:00:00|17916.02|17836.02|17917.3|17837.3|17918.55|17838.55|17916.02|17836.02|9
1730937610000|2024-11-07 00:00:10|17917.77|17837.77|17918|17838|17918.61|17838.61|17917.64|17837.64|10
1730937620000|2024-11-07 00:00:20|17918.36|17838.36|17920.86|17840.86|17920.86|17840.86|17918.36|17838.36|10
1730937630000|2024-11-07 00:00:30|17922.65|17842.65|17923.01|17843.01|17925.54|17845.54|17921.79|17841.79|10
1730937640000|2024-11-07 00:00:40|17922.99|17842.99|17925.45|17845.45|17925.45|17845.45|17922.87|17842.87|10
1730937650000|2024-11-07 00:00:50|17925.65|17845.65|17928.81|17848.81|17930.62|17850.62|17925.65|17845.65|10
1730937660000|2024-11-07 00:01:00|17928.53|17848.53|17929.75|17849.75|17930.19|17850.19|17927.79|17847.79|10
1730937670000|2024-11-07 00:01:10|17929.23|17849.23|17927.8|17847.8|17929.23|17849.23|17926.98|17846.98|10
1730937680000|2024-11-07 00:01:20|17926.83|17846.83|17925.98|17845.98|17926.83|17846.83|17925.16|17845.16|9
1730937690000|2024-11-07 00:01:30|17926.21|17846.21|17927.69|17847.69|17928.18|17848.18|17926.21|17846.21|10
1730937700000|2024-11-07 00:01:40|17928.36|17848.36|17932.23|17852.23|17932.23|17852.23|17927.59|17847.59|10
1730937710000|2024-11-07 00:01:50|17932.58|17852.58|17932.47|17852.47|17932.65|17852.65|17932.11|17852.11|9
1730937720000|2024-11-07 00:02:00|17933.09|17853.09|17930.29|17850.29|17933.09|17853.09|17930.23|17850.23|10
1730937730000|2024-11-07 00:02:10|17929.95|17849.95|17926.95|17846.95|17929.96|17849.96|17926.95|17846.95|10
1730937740000|2024-11-07 00:02:20|17927.05|17847.05|17924.22|17844.22|17927.19|17847.19|17924.22|17844.22|10
1730937750000|2024-11-07 00:02:30|17921.71|17841.71|17913.84|17833.84|17921.71|17841.71|17913.84|17833.84|10
1730937760000|2024-11-07 00:02:40|17922.91|17842.91|17919.06|17839.06|17922.91|17842.91|17919.06|17839.06|10
1730937770000|2024-11-07 00:02:50|17918.89|17838.89|17917.93|17837.93|17919.28|17839.28|17916.43|17836.43|10
1730937780000|2024-11-07 00:03:00|17918.08|17838.08|17919.51|17839.51|17920.44|17840.44|17918.08|17838.08|10
1730937790000|2024-11-07 00:03:10|17919.8|17839.8|17920.81|17840.81|17921.03|17841.03|17919.8|17839.8|10
1730937800000|2024-11-07 00:03:20|17919.81|17839.81|17919.32|17839.32|17920.07|17840.07|17919.17|17839.17|10
1730937810000|2024-11-07 00:03:30|17911.19|17831.19|17910.4|17830.4|17920.26|17840.26|17910.4|17830.4|10
1730937820000|2024-11-07 00:03:40|17910.09|17830.09|17907.04|17827.04|17916.7|17836.7|17907.04|17827.04|10
1730937830000|2024-11-07 00:03:50|17907.58|17827.58|17906.7|17826.7|17908.2|17828.2|17906.7|17826.7|10
1730937840000|2024-11-07 00:04:00|17906.25|17826.25|17906.17|17826.17|17907.01|17827.01|17905.95|17825.95|10
1730937850000|2024-11-07 00:04:10|17906.34|17826.34|17905.48|17825.48|17907.39|17827.39|17904.51|17824.51|10
1730937860000|2024-11-07 00:04:20|17905.54|17825.54|17903.33|17823.33|17905.54|17825.54|17903.33|17823.33|10
1730937870000|2024-11-07 00:04:30|17903.04|17823.04|17912.69|17832.69|17912.69|17832.69|17902.2|17822.2|10
1730937880000|2024-11-07 00:04:40|17912.73|17832.73|17913.26|17833.26|17914.69|17834.69|17912.59|17832.59|10
1730937890000|2024-11-07 00:04:50|17913.11|17833.11|17906.1|17826.1|17913.11|17833.11|17906.1|17826.1|10
1730937900000|2024-11-07 00:05:00|17905.93|17825.93|17904.3|17824.3|17906.28|17826.28|17903.66|17823.66|10
1730937910000|2024-11-07 00:05:10|17905.76|17825.76|17907.29|17827.29|17907.66|17827.66|17904.1|17824.1|10
1730937920000|2024-11-07 00:05:20|17907.7|17827.7|17905.06|17825.06|17907.7|17827.7|17904.9|17824.9|10
1730937930000|2024-11-07 00:05:30|17904.17|17824.17|17904.79|17824.79|17905.44|17825.44|17904.17|17824.17|10
1730937940000|2024-11-07 00:05:40|17904.62|17824.62|17903.28|17823.28|17905.63|17825.63|17903.28|17823.28|10
1730937950000|2024-11-07 00:05:50|17903.04|17823.04|17901.93|17821.93|17903.04|17823.04|17901.02|17821.02|10
1730937960000|2024-11-07 00:06:00|17902.15|17822.15|17902.48|17822.48|17902.81|17822.81|17901.7|17821.7|10
1730937970000|2024-11-07 00:06:10|17902.81|17822.81|17902.23|17822.23|17903.81|17823.81|17902.2|17822.2|10
1730937980000|2024-11-07 00:06:20|17902.63|17822.63|17898.86|17818.86|17902.63|17822.63|17898.84|17818.84|10
1730937990000|2024-11-07 00:06:30|17898.8|17818.8|17897.33|17817.33|17898.8|17818.8|17897.12|17817.12|10
1730938000000|2024-11-07 00:06:40|17892.38|17812.38|17892.74|17812.74|17898.23|17818.23|17892.38|17812.38|10
1730938010000|2024-11-07 00:06:50|17892.21|17812.21|17888.07|17808.07|17892.21|17812.21|17888.07|17808.07|10
1730938020000|2024-11-07 00:07:00|17887.84|17807.84|17888.44|17808.44|17888.44|17808.44|17886.07|17806.07|10
1730938030000|2024-11-07 00:07:10|17888.52|17808.52|17889.22|17809.22|17890.68|17810.68|17888.24|17808.24|10
1730938040000|2024-11-07 00:07:20|17889.86|17809.86|17888.98|17808.98|17889.97|17809.97|17888.71|17808.71|10
1730938050000|2024-11-07 00:07:30|17889.1|17809.1|17889.08|17809.08|17889.43|17809.43|17888.94|17808.94|10
1730938060000|2024-11-07 00:07:40|17888.49|17808.49|17889.23|17809.23|17889.8|17809.8|17887.75|17807.75|10
1730938070000|2024-11-07 00:07:50|17889.67|17809.67|17888.45|17808.45|17889.67|17809.67|17888.35|17808.35|9
1730938080000|2024-11-07 00:08:00|17887.94|17807.94|17888.68|17808.68|17888.68|17808.68|17887.39|17807.39|10
1730938090000|2024-11-07 00:08:10|17888.09|17808.09|17887.51|17807.51|17888.12|17808.12|17886.09|17806.09|10
1730938100000|2024-11-07 00:08:20|17890.47|17810.47|17886.94|17806.94|17891.18|17811.18|17886.9|17806.9|10
1730938110000|2024-11-07 00:08:30|17887.39|17807.39|17886.85|17806.85|17887.52|17807.52|17886.16|17806.16|10
1730938120000|2024-11-07 00:08:40|17886.38|17806.38|17889.09|17809.09|17889.09|17809.09|17886.38|17806.38|10
1730938130000|2024-11-07 00:08:50|17889.79|17809.79|17888.96|17808.96|17890.21|17810.21|17888.96|17808.96|10
1730938140000|2024-11-07 00:09:00|17889.01|17809.01|17887.89|17807.89|17889.01|17809.01|17887.65|17807.65|10
1730938150000|2024-11-07 00:09:10|17886.8|17806.8|17874.28|17794.28|17887.18|17807.18|17874.28|17794.28|10
1730938160000|2024-11-07 00:09:20|17874.2|17794.2|17874.39|17794.39|17875.13|17795.13|17874.2|17794.2|9
1730938170000|2024-11-07 00:09:30|17874.03|17794.03|17870.6|17790.6|17874.03|17794.03|17870.6|17790.6|10
1730938180000|2024-11-07 00:09:40|17871.04|17791.04|17869.5|17789.5|17871.46|17791.46|17869.33|17789.33|10
1730938190000|2024-11-07 00:09:50|17869.39|17789.39|17868.02|17788.02|17869.39|17789.39|17867.93|17787.93|10
1730938200000|2024-11-07 00:10:00|17868.22|17788.22|17870.32|17790.32|17870.32|17790.32|17868.22|17788.22|10
1730938210000|2024-11-07 00:10:10|17870.63|17790.63|17870.37|17790.37|17870.68|17790.68|17869.39|17789.39|10
1730938220000|2024-11-07 00:10:20|17871.15|17791.15|17872.03|17792.03|17872.81|17792.81|17871.15|17791.15|10
1730938230000|2024-11-07 00:10:30|17872.21|17792.21|17873.45|17793.45|17873.62|17793.62|17872.21|17792.21|10
1730938240000|2024-11-07 00:10:40|17874.26|17794.26|17875.66|17795.66|17875.66|17795.66|17874.26|17794.26|10
1730938250000|2024-11-07 00:10:50|17876.16|17796.16|17876.23|17796.23|17876.42|17796.42|17875.89|17795.89|10
1730938260000|2024-11-07 00:11:00|17876.54|17796.54|17880.13|17800.13|17880.13|17800.13|17876.36|17796.36|10
1730938270000|2024-11-07 00:11:10|17881.49|17801.49|17889.95|17809.95|17889.95|17809.95|17881.49|17801.49|10
1730938280000|2024-11-07 00:11:20|17890.78|17810.78|17903.54|17823.54|17903.54|17823.54|17890.78|17810.78|10
1730938290000|2024-11-07 00:11:30|17903.9|17823.9|17905.9|17825.9|17905.9|17825.9|17903.48|17823.48|10
1730938300000|2024-11-07 00:11:40|17905.34|17825.34|17906.7|17826.7|17907.12|17827.12|17905.13|17825.13|10
1730938310000|2024-11-07 00:11:50|17906.14|17826.14|17906.3|17826.3|17906.3|17826.3|17905.33|17825.33|9
1730938320000|2024-11-07 00:12:00|17906.28|17826.28|17913.56|17833.56|17914.29|17834.29|17906.28|17826.28|10
1730938330000|2024-11-07 00:12:10|17913.42|17833.42|17915.32|17835.32|17915.32|17835.32|17913.06|17833.06|10
1730938340000|2024-11-07 00:12:20|17915.3|17835.3|17913.9|17833.9|17915.43|17835.43|17913.9|17833.9|10
1730938350000|2024-11-07 00:12:30|17914.17|17834.17|17912.15|17832.15|17914.17|17834.17|17911.71|17831.71|10
1730938360000|2024-11-07 00:12:40|17912.86|17832.86|17913.48|17833.48|17914|17834|17912.56|17832.56|10
1730938370000|2024-11-07 00:12:50|17913.13|17833.13|17913.81|17833.81|17914.22|17834.22|17912.91|17832.91|10
1730938380000|2024-11-07 00:13:00|17914.01|17834.01|17914.98|17834.98|17914.98|17834.98|17914.01|17834.01|10
1730938390000|2024-11-07 00:13:10|17914.96|17834.96|17911.86|17831.86|17914.96|17834.96|17911.86|17831.86|10
1730938400000|2024-11-07 00:13:20|17911.82|17831.82|17908.93|17828.93|17911.86|17831.86|17908.93|17828.93|10
1730938410000|2024-11-07 00:13:30|17908.81|17828.81|17908.14|17828.14|17909.43|17829.43|17908.13|17828.13|10
1730938420000|2024-11-07 00:13:40|17908.37|17828.37|17907.4|17827.4|17908.69|17828.69|17907.4|17827.4|10
1730938430000|2024-11-07 00:13:50|17907.24|17827.24|17907.67|17827.67|17907.83|17827.83|17906.87|17826.87|10
1730938440000|2024-11-07 00:14:00|17907.59|17827.59|17908.93|17828.93|17909.14|17829.14|17907.31|17827.31|10
1730938450000|2024-11-07 00:14:10|17909.16|17829.16|17905.51|17825.51|17909.16|17829.16|17905.38|17825.38|9
1730938460000|2024-11-07 00:14:20|17904.65|17824.65|17901.84|17821.84|17904.65|17824.65|17901.84|17821.84|10
1730938470000|2024-11-07 00:14:30|17901.6|17821.6|17897.07|17817.07|17901.6|17821.6|17897.07|17817.07|10
1730938480000|2024-11-07 00:14:40|17896.79|17816.79|17893.86|17813.86|17896.8|17816.8|17893.86|17813.86|10
1730938490000|2024-11-07 00:14:50|17894.17|17814.17|17894.81|17814.81|17895|17815|17894.17|17814.17|10
1730938500000|2024-11-07 00:15:00|17893.34|17813.34|17893.83|17813.83|17894.41|17814.41|17893.34|17813.34|10
1730938510000|2024-11-07 00:15:10|17893.97|17813.97|17892.89|17812.89|17893.97|17813.97|17891.75|17811.75|10
1730938520000|2024-11-07 00:15:20|17893.44|17813.44|17894.27|17814.27|17894.51|17814.51|17892.84|17812.84|10
1730938530000|2024-11-07 00:15:30|17894.14|17814.14|17895.7|17815.7|17895.77|17815.77|17893.72|17813.72|9
1730938540000|2024-11-07 00:15:40|17895.81|17815.81|17901.53|17821.53|17901.93|17821.93|17895.81|17815.81|9
1730938550000|2024-11-07 00:15:50|17902.14|17822.14|17905.77|17825.77|17905.77|17825.77|17902.14|17822.14|10
1730938560000|2024-11-07 00:16:00|17905.39|17825.39|17906.54|17826.54|17906.79|17826.79|17905.39|17825.39|10
1730938570000|2024-11-07 00:16:10|17907.35|17827.35|17908.38|17828.38|17908.38|17828.38|17907.35|17827.35|9
1730938580000|2024-11-07 00:16:20|17908.17|17828.17|17908.58|17828.58|17908.58|17828.58|17907.7|17827.7|10
1730938590000|2024-11-07 00:16:30|17908.59|17828.59|17906.42|17826.42|17908.59|17828.59|17906.36|17826.36|10
1730938600000|2024-11-07 00:16:40|17906.31|17826.31|17906.81|17826.81|17907.25|17827.25|17906.12|17826.12|10
1730938610000|2024-11-07 00:16:50|17906.77|17826.77|17906.82|17826.82|17907.37|17827.37|17906.53|17826.53|10
1730938620000|2024-11-07 00:17:00|17906.65|17826.65|17904.64|17824.64|17906.65|17826.65|17904.64|17824.64|9
1730938630000|2024-11-07 00:17:10|17905.12|17825.12|17905.94|17825.94|17906.28|17826.28|17905.04|17825.04|10
1730938640000|2024-11-07 00:17:20|17905.43|17825.43|17907.23|17827.23|17907.23|17827.23|17905.43|17825.43|10
1730938650000|2024-11-07 00:17:30|17907.97|17827.97|17910.63|17830.63|17910.77|17830.77|17907.97|17827.97|10
1730938660000|2024-11-07 00:17:40|17910.82|17830.82|17912.47|17832.47|17912.89|17832.89|17910.82|17830.82|10
1730938670000|2024-11-07 00:17:50|17912.9|17832.9|17919.68|17839.68|17919.68|17839.68|17912.9|17832.9|9
1730938680000|2024-11-07 00:18:00|17919.85|17839.85|17923.9|17843.9|17923.9|17843.9|17919.55|17839.55|10
1730938690000|2024-11-07 00:18:10|17924.04|17844.04|17925.23|17845.23|17925.73|17845.73|17924.04|17844.04|10
1730938700000|2024-11-07 00:18:20|17923.29|17843.29|17926.28|17846.28|17926.28|17846.28|17923.19|17843.19|10
1730938710000|2024-11-07 00:18:30|17925.95|17845.95|17931.23|17851.23|17931.23|17851.23|17925.95|17845.95|10
1730938720000|2024-11-07 00:18:40|17931.22|17851.22|17932.33|17852.33|17932.39|17852.39|17931.22|17851.22|10
1730938730000|2024-11-07 00:18:50|17932.29|17852.29|17932.69|17852.69|17934.65|17854.65|17932.29|17852.29|10
1730938740000|2024-11-07 00:19:00|17932.61|17852.61|17934.79|17854.79|17934.79|17854.79|17932.15|17852.15|10
1730938750000|2024-11-07 00:19:10|17934.63|17854.63|17933.15|17853.15|17934.63|17854.63|17933.15|17853.15|10
1730938760000|2024-11-07 00:19:20|17932.99|17852.99|17930.32|17850.32|17932.99|17852.99|17929.9|17849.9|10
1730938770000|2024-11-07 00:19:30|17930.09|17850.09|17928.81|17848.81|17930.09|17850.09|17928.81|17848.81|10
1730938780000|2024-11-07 00:19:40|17928.74|17848.74|17930.22|17850.22|17930.22|17850.22|17928.41|17848.41|10
1730938790000|2024-11-07 00:19:50|17931.7|17851.7|17929.92|17849.92|17931.8|17851.8|17929.87|17849.87|10
1730938800000|2024-11-07 00:20:00|17929.73|17849.73|17926.35|17846.35|17930.05|17850.05|17926.19|17846.19|10
1730938810000|2024-11-07 00:20:10|17926.18|17846.18|17922.21|17842.21|17926.18|17846.18|17922.06|17842.06|10
1730938820000|2024-11-07 00:20:20|17922.16|17842.16|17918.65|17838.65|17922.16|17842.16|17918.6|17838.6|10
1730938830000|2024-11-07 00:20:30|17919.24|17839.24|17922.6|17842.6|17922.6|17842.6|17919.24|17839.24|10
1730938840000|2024-11-07 00:20:40|17922.48|17842.48|17926.77|17846.77|17926.77|17846.77|17922.48|17842.48|10
1730938850000|2024-11-07 00:20:50|17926.97|17846.97|17927.38|17847.38|17927.53|17847.53|17926.2|17846.2|9
1730938860000|2024-11-07 00:21:00|17927.23|17847.23|17924.25|17844.25|17927.45|17847.45|17923.89|17843.89|10
1730938870000|2024-11-07 00:21:10|17924.13|17844.13|17921.22|17841.22|17924.74|17844.74|17921.05|17841.05|10
1730938880000|2024-11-07 00:21:20|17921.03|17841.03|17920.92|17840.92|17921.19|17841.19|17920.73|17840.73|10
1730938890000|2024-11-07 00:21:30|17920.66|17840.66|17917.59|17837.59|17920.66|17840.66|17917.59|17837.59|10
1730938900000|2024-11-07 00:21:40|17917.39|17837.39|17916.59|17836.59|17918.18|17838.18|17914.98|17834.98|10
1730938910000|2024-11-07 00:21:50|17917|17837|17919.93|17839.93|17919.93|17839.93|17917|17837|10
1730938920000|2024-11-07 00:22:00|17920.54|17840.54|17918.48|17838.48|17921.15|17841.15|17918.48|17838.48|10
1730938930000|2024-11-07 00:22:10|17918.8|17838.8|17914.82|17834.82|17919.26|17839.26|17914.67|17834.67|10
1730938940000|2024-11-07 00:22:20|17915.08|17835.08|17913.82|17833.82|17915.08|17835.08|17912.96|17832.96|9
1730938950000|2024-11-07 00:22:30|17913.91|17833.91|17911.68|17831.68|17914.37|17834.37|17911.68|17831.68|10
1730938960000|2024-11-07 00:22:40|17911.62|17831.62|17909.34|17829.34|17911.63|17831.63|17909.34|17829.34|10
1730938970000|2024-11-07 00:22:50|17910.06|17830.06|17909.32|17829.32|17910.06|17830.06|17908.82|17828.82|10
1730938980000|2024-11-07 00:23:00|17908.75|17828.75|17907.15|17827.15|17908.75|17828.75|17905.95|17825.95|10
1730938990000|2024-11-07 00:23:10|17907.59|17827.59|17909.11|17829.11|17909.11|17829.11|17907.59|17827.59|10
1730939000000|2024-11-07 00:23:20|17908.86|17828.86|17911.88|17831.88|17911.88|17831.88|17908.86|17828.86|10
1730939010000|2024-11-07 00:23:30|17911.84|17831.84|17913.01|17833.01|17914.2|17834.2|17911.79|17831.79|10
1730939020000|2024-11-07 00:23:40|17912.87|17832.87|17911.6|17831.6|17912.87|17832.87|17911.58|17831.58|10
1730939030000|2024-11-07 00:23:50|17911.59|17831.59|17913.16|17833.16|17913.94|17833.94|17911.59|17831.59|10
1730939040000|2024-11-07 00:24:00|17913.11|17833.11|17911.81|17831.81|17913.11|17833.11|17911.33|17831.33|10
1730939050000|2024-11-07 00:24:10|17912.04|17832.04|17909.14|17829.14|17912.04|17832.04|17909.14|17829.14|10
1730939060000|2024-11-07 00:24:20|17909.61|17829.61|17910.43|17830.43|17910.46|17830.46|17909.15|17829.15|10
1730939070000|2024-11-07 00:24:30|17910.67|17830.67|17909.71|17829.71|17910.81|17830.81|17909.52|17829.52|9
1730939080000|2024-11-07 00:24:40|17909.75|17829.75|17908.93|17828.93|17909.94|17829.94|17908.3|17828.3|10
1730939090000|2024-11-07 00:24:50|17909.24|17829.24|17911|17831|17911.41|17831.41|17909.12|17829.12|10
1730939100000|2024-11-07 00:25:00|17910.81|17830.81|17909.98|17829.98|17911.29|17831.29|17909.98|17829.98|10
1730939110000|2024-11-07 00:25:10|17909.72|17829.72|17909.5|17829.5|17909.72|17829.72|17908.31|17828.31|10
1730939120000|2024-11-07 00:25:20|17909.38|17829.38|17904.97|17824.97|17909.91|17829.91|17904.97|17824.97|10
1730939130000|2024-11-07 00:25:30|17902.76|17822.76|17899.72|17819.72|17903.1|17823.1|17899.39|17819.39|9
1730939140000|2024-11-07 00:25:40|17899.59|17819.59|17896.83|17816.83|17899.59|17819.59|17896.83|17816.83|10
1730939150000|2024-11-07 00:25:50|17896.62|17816.62|17895.02|17815.02|17896.62|17816.62|17893.89|17813.89|9
1730939160000|2024-11-07 00:26:00|17895.21|17815.21|17896.42|17816.42|17897.06|17817.06|17894.42|17814.42|10
1730939170000|2024-11-07 00:26:10|17896.3|17816.3|17891.8|17811.8|17896.3|17816.3|17891.8|17811.8|10
1730939180000|2024-11-07 00:26:20|17891.9|17811.9|17891.6|17811.6|17892.94|17812.94|17891.6|17811.6|10
1730939190000|2024-11-07 00:26:30|17892.5|17812.5|17893.81|17813.81|17894.25|17814.25|17892.5|17812.5|10
1730939200000|2024-11-07 00:26:40|17894.56|17814.56|17893.86|17813.86|17895.97|17815.97|17893.86|17813.86|10
1730939210000|2024-11-07 00:26:50|17893.19|17813.19|17890.13|17810.13|17893.28|17813.28|17890.13|17810.13|10
1730939220000|2024-11-07 00:27:00|17889.46|17809.46|17887.68|17807.68|17889.46|17809.46|17887.68|17807.68|9
1730939230000|2024-11-07 00:27:10|17887.42|17807.42|17887.45|17807.45|17887.87|17807.87|17886.32|17806.32|9
1730939240000|2024-11-07 00:27:20|17887.05|17807.05|17888.52|17808.52|17888.52|17808.52|17886.6|17806.6|10
1730939250000|2024-11-07 00:27:30|17888.72|17808.72|17888.45|17808.45|17889.41|17809.41|17888.42|17808.42|10
1730939260000|2024-11-07 00:27:40|17888.18|17808.18|17889.07|17809.07|17889.3|17809.3|17888.18|17808.18|10
1730939270000|2024-11-07 00:27:50|17887.6|17807.6|17888.11|17808.11|17888.35|17808.35|17887.34|17807.34|10
1730939280000|2024-11-07 00:28:00|17888.08|17808.08|17888.25|17808.25|17888.85|17808.85|17888.08|17808.08|10
1730939290000|2024-11-07 00:28:10|17888.17|17808.17|17891.61|17811.61|17891.61|17811.61|17888.17|17808.17|9
1730939300000|2024-11-07 00:28:20|17891.67|17811.67|17892.72|17812.72|17892.85|17812.85|17891.53|17811.53|10
1730939310000|2024-11-07 00:28:30|17892.99|17812.99|17893.44|17813.44|17893.54|17813.54|17892.86|17812.86|10
1730939320000|2024-11-07 00:28:40|17893.34|17813.34|17896.79|17816.79|17896.79|17816.79|17893.34|17813.34|10
1730939330000|2024-11-07 00:28:50|17897|17817|17893.42|17813.42|17897.35|17817.35|17893.42|17813.42|10
1730939340000|2024-11-07 00:29:00|17893.94|17813.94|17889.06|17809.06|17893.94|17813.94|17889.06|17809.06|10
1730939350000|2024-11-07 00:29:10|17888.64|17808.64|17887.93|17807.93|17888.91|17808.91|17887.93|17807.93|10
1730939360000|2024-11-07 00:29:20|17887.61|17807.61|17886.77|17806.77|17887.74|17807.74|17886.7|17806.7|10
1730939370000|2024-11-07 00:29:30|17884.66|17804.66|17884.64|17804.64|17884.85|17804.85|17884.2|17804.2|10
1730939380000|2024-11-07 00:29:40|17884.78|17804.78|17883.21|17803.21|17885.43|17805.43|17882.45|17802.45|10
1730939390000|2024-11-07 00:29:50|17883.62|17803.62|17886.21|17806.21|17886.42|17806.42|17883.62|17803.62|10
1730939400000|2024-11-07 00:30:00|17886.42|17806.42|17881.7|17801.7|17886.42|17806.42|17881.7|17801.7|10
1730939410000|2024-11-07 00:30:10|17881.85|17801.85|17889.31|17809.31|17889.31|17809.31|17881.85|17801.85|10
1730939420000|2024-11-07 00:30:20|17889.89|17809.89|17899.5|17819.5|17899.5|17819.5|17889.89|17809.89|10
1730939430000|2024-11-07 00:30:30|17900.39|17820.39|17900.11|17820.11|17900.93|17820.93|17899.87|17819.87|10
1730939440000|2024-11-07 00:30:40|17900.26|17820.26|17897.42|17817.42|17900.26|17820.26|17896.99|17816.99|10
1730939450000|2024-11-07 00:30:50|17897.12|17817.12|17899.67|17819.67|17899.67|17819.67|17897.12|17817.12|10
1730939460000|2024-11-07 00:31:00|17899.96|17819.96|17902.64|17822.64|17902.68|17822.68|17899.96|17819.96|10
1730939470000|2024-11-07 00:31:10|17904.16|17824.16|17903.85|17823.85|17904.41|17824.41|17903.84|17823.84|10
1730939480000|2024-11-07 00:31:20|17904.12|17824.12|17902.04|17822.04|17904.35|17824.35|17901.89|17821.89|10
1730939490000|2024-11-07 00:31:30|17902.3|17822.3|17900.04|17820.04|17902.69|17822.69|17900.04|17820.04|10
1730939500000|2024-11-07 00:31:40|17899.74|17819.74|17895.54|17815.54|17899.74|17819.74|17895.54|17815.54|10
1730939510000|2024-11-07 00:31:50|17895.18|17815.18|17892.63|17812.63|17895.18|17815.18|17892.63|17812.63|10
1730939520000|2024-11-07 00:32:00|17893|17813|17893.9|17813.9|17894.54|17814.54|17892.71|17812.71|10
1730939530000|2024-11-07 00:32:10|17893.87|17813.87|17899.34|17819.34|17899.34|17819.34|17893.87|17813.87|10
1730939540000|2024-11-07 00:32:20|17901.03|17821.03|17897.75|17817.75|17901.92|17821.92|17897.75|17817.75|10
1730939550000|2024-11-07 00:32:30|17897.56|17817.56|17896.13|17816.13|17897.56|17817.56|17896.06|17816.06|8
1730939560000|2024-11-07 00:32:40|17895.85|17815.85|17899.5|17819.5|17900.43|17820.43|17892.97|17812.97|10
1730939570000|2024-11-07 00:32:50|17899.68|17819.68|17899.48|17819.48|17899.94|17819.94|17899.05|17819.05|10
1730939580000|2024-11-07 00:33:00|17899.71|17819.71|17899.78|17819.78|17900.08|17820.08|17899.42|17819.42|10
1730939590000|2024-11-07 00:33:10|17900.58|17820.58|17903.16|17823.16|17903.16|17823.16|17900.58|17820.58|9
1730939600000|2024-11-07 00:33:20|17903.62|17823.62|17907.56|17827.56|17907.56|17827.56|17903.62|17823.62|10
1730939610000|2024-11-07 00:33:30|17907.69|17827.69|17901.61|17821.61|17907.69|17827.69|17901.61|17821.61|10
1730939620000|2024-11-07 00:33:40|17900.13|17820.13|17896.93|17816.93|17900.13|17820.13|17896.93|17816.93|10
1730939630000|2024-11-07 00:33:50|17897.11|17817.11|17895.08|17815.08|17897.24|17817.24|17895.08|17815.08|10
1730939640000|2024-11-07 00:34:00|17894.92|17814.92|17895.36|17815.36|17896.03|17816.03|17894.24|17814.24|10
1730939650000|2024-11-07 00:34:10|17894.57|17814.57|17893.47|17813.47|17894.57|17814.57|17892.72|17812.72|10
1730939660000|2024-11-07 00:34:20|17892.97|17812.97|17893.68|17813.68|17894.15|17814.15|17892.87|17812.87|10
1730939670000|2024-11-07 00:34:30|17893.52|17813.52|17888.96|17808.96|17893.52|17813.52|17888.96|17808.96|10
1730939680000|2024-11-07 00:34:40|17888.19|17808.19|17886.14|17806.14|17888.19|17808.19|17886.14|17806.14|10
1730939690000|2024-11-07 00:34:50|17886.4|17806.4|17886.67|17806.67|17886.67|17806.67|17886.22|17806.22|9
1730939700000|2024-11-07 00:35:00|17886.22|17806.22|17888.67|17808.67|17888.67|17808.67|17885.89|17805.89|9
1730939710000|2024-11-07 00:35:10|17887.52|17807.52|17885.23|17805.23|17887.52|17807.52|17884.93|17804.93|10
1730939720000|2024-11-07 00:35:20|17885.4|17805.4|17884.22|17804.22|17885.71|17805.71|17884.22|17804.22|10
1730939730000|2024-11-07 00:35:30|17885.01|17805.01|17886.51|17806.51|17886.51|17806.51|17885.01|17805.01|10
1730939740000|2024-11-07 00:35:40|17886.95|17806.95|17889.18|17809.18|17889.58|17809.58|17886.91|17806.91|10
1730939750000|2024-11-07 00:35:50|17889.31|17809.31|17889.11|17809.11|17889.76|17809.76|17888.99|17808.99|10
1730939760000|2024-11-07 00:36:00|17889.06|17809.06|17888.54|17808.54|17889.98|17809.98|17888.54|17808.54|10
1730939770000|2024-11-07 00:36:10|17888.59|17808.59|17886.77|17806.77|17888.59|17808.59|17886.77|17806.77|9
1730939780000|2024-11-07 00:36:20|17886.49|17806.49|17878.46|17798.46|17887.56|17807.56|17878.46|17798.46|10
1730939790000|2024-11-07 00:36:30|17878.11|17798.11|17874.34|17794.34|17878.11|17798.11|17874.24|17794.24|10
1730939800000|2024-11-07 00:36:40|17873.87|17793.87|17875.62|17795.62|17875.65|17795.65|17873.48|17793.48|10
1730939810000|2024-11-07 00:36:50|17875.99|17795.99|17874.23|17794.23|17875.99|17795.99|17873.28|17793.28|10
1730939820000|2024-11-07 00:37:00|17873.88|17793.88|17874.23|17794.23|17874.24|17794.24|17873.24|17793.24|10
1730939830000|2024-11-07 00:37:10|17873.65|17793.65|17869.52|17789.52|17873.65|17793.65|17869.52|17789.52|10
1730939840000|2024-11-07 00:37:20|17869.21|17789.21|17870.57|17790.57|17870.57|17790.57|17868.84|17788.84|9
1730939850000|2024-11-07 00:37:30|17870.17|17790.17|17869.39|17789.39|17870.17|17790.17|17868.51|17788.51|10
1730939860000|2024-11-07 00:37:40|17870.41|17790.41|17869.87|17789.87|17870.62|17790.62|17869.87|17789.87|10
1730939870000|2024-11-07 00:37:50|17869.8|17789.8|17869.44|17789.44|17869.83|17789.83|17869.11|17789.11|10
1730939880000|2024-11-07 00:38:00|17869.35|17789.35|17869.15|17789.15|17869.59|17789.59|17868.79|17788.79|10
1730939890000|2024-11-07 00:38:10|17869.82|17789.82|17870.75|17790.75|17871.09|17791.09|17868.44|17788.44|10
1730939900000|2024-11-07 00:38:20|17870.49|17790.49|17875|17795|17875|17795|17870.49|17790.49|10
1730939910000|2024-11-07 00:38:30|17874.5|17794.5|17870.94|17790.94|17874.5|17794.5|17870.94|17790.94|10
1730939920000|2024-11-07 00:38:40|17871.64|17791.64|17873.61|17793.61|17873.78|17793.78|17871.64|17791.64|9
1730939930000|2024-11-07 00:38:50|17873.6|17793.6|17876.75|17796.75|17876.92|17796.92|17873.22|17793.22|10
1730939940000|2024-11-07 00:39:00|17876.67|17796.67|17878.25|17798.25|17878.25|17798.25|17876.67|17796.67|9
1730939950000|2024-11-07 00:39:10|17878.13|17798.13|17875.93|17795.93|17878.13|17798.13|17875.93|17795.93|10
1730939960000|2024-11-07 00:39:20|17876.06|17796.06|17879.63|17799.63|17879.63|17799.63|17875.85|17795.85|10
1730939970000|2024-11-07 00:39:30|17880.62|17800.62|17881.88|17801.88|17881.92|17801.92|17880.47|17800.47|10
1730939980000|2024-11-07 00:39:40|17881.66|17801.66|17877.47|17797.47|17881.66|17801.66|17877.11|17797.11|10
1730939990000|2024-11-07 00:39:50|17877.57|17797.57|17876.29|17796.29|17877.83|17797.83|17876.29|17796.29|10
1730940000000|2024-11-07 00:40:00|17876.12|17796.12|17876.02|17796.02|17876.12|17796.12|17873.2|17793.2|10
1730940010000|2024-11-07 00:40:10|17878.74|17798.74|17883.16|17803.16|17883.16|17803.16|17878.74|17798.74|10
1730940020000|2024-11-07 00:40:20|17882.99|17802.99|17885.2|17805.2|17885.2|17805.2|17882.77|17802.77|10
1730940030000|2024-11-07 00:40:30|17885.62|17805.62|17890.54|17810.54|17890.54|17810.54|17885.62|17805.62|10
1730940040000|2024-11-07 00:40:40|17891.06|17811.06|17887.47|17807.47|17891.06|17811.06|17887.47|17807.47|10
1730940050000|2024-11-07 00:40:50|17887.43|17807.43|17885.38|17805.38|17887.43|17807.43|17884.85|17804.85|10
1730940060000|2024-11-07 00:41:00|17885.69|17805.69|17887.12|17807.12|17888.55|17808.55|17885.69|17805.69|10
1730940070000|2024-11-07 00:41:10|17886.84|17806.84|17888.32|17808.32|17888.32|17808.32|17886.84|17806.84|10
1730940080000|2024-11-07 00:41:20|17888.25|17808.25|17889.2|17809.2|17889.58|17809.58|17888.13|17808.13|10
1730940090000|2024-11-07 00:41:30|17889.24|17809.24|17889.39|17809.39|17889.39|17809.39|17888.49|17808.49|10
1730940100000|2024-11-07 00:41:40|17889.25|17809.25|17887.19|17807.19|17889.25|17809.25|17887.19|17807.19|10
1730940110000|2024-11-07 00:41:50|17886.98|17806.98|17888.28|17808.28|17888.28|17808.28|17886.98|17806.98|10
1730940120000|2024-11-07 00:42:00|17888.34|17808.34|17891.84|17811.84|17891.86|17811.86|17888.3|17808.3|10
1730940130000|2024-11-07 00:42:10|17892.21|17812.21|17897.65|17817.65|17897.65|17817.65|17891.9|17811.9|10
1730940140000|2024-11-07 00:42:20|17898.32|17818.32|17899.58|17819.58|17900.14|17820.14|17898.32|17818.32|10
1730940150000|2024-11-07 00:42:30|17899.89|17819.89|17901.02|17821.02|17901.02|17821.02|17899.83|17819.83|9
1730940160000|2024-11-07 00:42:40|17900.91|17820.91|17903.88|17823.88|17904.3|17824.3|17900.91|17820.91|10
1730940170000|2024-11-07 00:42:50|17904.36|17824.36|17903.02|17823.02|17904.36|17824.36|17902.23|17822.23|10
1730940180000|2024-11-07 00:43:00|17903.07|17823.07|17903|17823|17904.05|17824.05|17903|17823|10
1730940190000|2024-11-07 00:43:10|17902.68|17822.68|17901.36|17821.36|17902.68|17822.68|17901.36|17821.36|10
1730940200000|2024-11-07 00:43:20|17901.27|17821.27|17898.58|17818.58|17903.13|17823.13|17898.28|17818.28|10
1730940210000|2024-11-07 00:43:30|17898.78|17818.78|17893.46|17813.46|17898.78|17818.78|17893.46|17813.46|10
1730940220000|2024-11-07 00:43:40|17893.65|17813.65|17894.96|17814.96|17894.96|17814.96|17893.65|17813.65|9
1730940230000|2024-11-07 00:43:50|17894.66|17814.66|17893.64|17813.64|17894.97|17814.97|17893.64|17813.64|10
1730940240000|2024-11-07 00:44:00|17893.26|17813.26|17892.56|17812.56|17894.04|17814.04|17892.28|17812.28|10
1730940250000|2024-11-07 00:44:10|17892.86|17812.86|17893.79|17813.79|17893.79|17813.79|17892.86|17812.86|10
1730940260000|2024-11-07 00:44:20|17894.83|17814.83|17894.38|17814.38|17895.43|17815.43|17894.38|17814.38|10
1730940270000|2024-11-07 00:44:30|17894.85|17814.85|17894.23|17814.23|17895.66|17815.66|17894.23|17814.23|10
1730940280000|2024-11-07 00:44:40|17894.64|17814.64|17894.79|17814.79|17895.04|17815.04|17894.64|17814.64|10
1730940290000|2024-11-07 00:44:50|17894.77|17814.77|17895.06|17815.06|17895.52|17815.52|17894.77|17814.77|9
1730940300000|2024-11-07 00:45:00|17894.72|17814.72|17890.82|17810.82|17894.8|17814.8|17890.69|17810.69|10
1730940310000|2024-11-07 00:45:10|17890.96|17810.96|17889.84|17809.84|17892.08|17812.08|17889.84|17809.84|10
1730940320000|2024-11-07 00:45:20|17889.54|17809.54|17888.25|17808.25|17889.89|17809.89|17888.25|17808.25|10
1730940330000|2024-11-07 00:45:30|17889.14|17809.14|17888.16|17808.16|17889.34|17809.34|17886.13|17806.13|10
1730940340000|2024-11-07 00:45:40|17889.22|17809.22|17890.44|17810.44|17890.44|17810.44|17889.03|17809.03|8
1730940350000|2024-11-07 00:45:50|17890.6|17810.6|17893.94|17813.94|17894.84|17814.84|17890.6|17810.6|10
1730940360000|2024-11-07 00:46:00|17893.74|17813.74|17894.64|17814.64|17894.85|17814.85|17893.45|17813.45|10
1730940370000|2024-11-07 00:46:10|17893.67|17813.67|17890.48|17810.48|17893.67|17813.67|17890.48|17810.48|10
1730940380000|2024-11-07 00:46:20|17889.98|17809.98|17890.22|17810.22|17891.07|17811.07|17888.94|17808.94|10
1730940390000|2024-11-07 00:46:30|17890.07|17810.07|17889.29|17809.29|17890.07|17810.07|17889.21|17809.21|10
1730940400000|2024-11-07 00:46:40|17889.47|17809.47|17889.25|17809.25|17890.3|17810.3|17888.49|17808.49|10
1730940410000|2024-11-07 00:46:50|17889.45|17809.45|17888.17|17808.17|17889.45|17809.45|17886.59|17806.59|10
1730940420000|2024-11-07 00:47:00|17888.28|17808.28|17887.67|17807.67|17888.4|17808.4|17887.23|17807.23|10
1730940430000|2024-11-07 00:47:10|17887.71|17807.71|17882.56|17802.56|17887.71|17807.71|17882.56|17802.56|10
1730940440000|2024-11-07 00:47:20|17882.46|17802.46|17878.09|17798.09|17882.46|17802.46|17877.71|17797.71|10
1730940450000|2024-11-07 00:47:30|17878.06|17798.06|17878.15|17798.15|17879.31|17799.31|17878.06|17798.06|10
1730940460000|2024-11-07 00:47:40|17877.77|17797.77|17875.83|17795.83|17878.18|17798.18|17875.83|17795.83|10
1730940470000|2024-11-07 00:47:50|17875.48|17795.48|17873.16|17793.16|17875.52|17795.52|17873.16|17793.16|10
1730940480000|2024-11-07 00:48:00|17873.1|17793.1|17867.82|17787.82|17874.12|17794.12|17867.62|17787.62|10
1730940490000|2024-11-07 00:48:10|17868.12|17788.12|17865.74|17785.74|17868.12|17788.12|17865.7|17785.7|10
1730940500000|2024-11-07 00:48:20|17865.63|17785.63|17868.51|17788.51|17868.51|17788.51|17865.28|17785.28|10
1730940510000|2024-11-07 00:48:30|17868.2|17788.2|17869.07|17789.07|17869.88|17789.88|17868.2|17788.2|10
1730940520000|2024-11-07 00:48:40|17869.12|17789.12|17868.3|17788.3|17869.12|17789.12|17867.14|17787.14|9
1730940530000|2024-11-07 00:48:50|17868.19|17788.19|17867.92|17787.92|17869.07|17789.07|17867.92|17787.92|10
1730940540000|2024-11-07 00:49:00|17866.95|17786.95|17865.56|17785.56|17866.95|17786.95|17864.51|17784.51|10
1730940550000|2024-11-07 00:49:10|17865.13|17785.13|17864.54|17784.54|17865.31|17785.31|17864.54|17784.54|10
1730940560000|2024-11-07 00:49:20|17863.96|17783.96|17863.87|17783.87|17864.8|17784.8|17863.27|17783.27|10
1730940570000|2024-11-07 00:49:30|17864.17|17784.17|17863.67|17783.67|17864.41|17784.41|17863.48|17783.48|10
1730940580000|2024-11-07 00:49:40|17862.22|17782.22|17860.58|17780.58|17862.22|17782.22|17859.64|17779.64|10
1730940590000|2024-11-07 00:49:50|17861|17781|17861.04|17781.04|17861.29|17781.29|17860.83|17780.83|10
1730940600000|2024-11-07 00:50:00|17861.08|17781.08|17860.69|17780.69|17861.08|17781.08|17860.44|17780.44|10
1730940610000|2024-11-07 00:50:10|17860.58|17780.58|17857.12|17777.12|17860.58|17780.58|17856.91|17776.91|10
1730940620000|2024-11-07 00:50:20|17857.25|17777.25|17858.93|17778.93|17860.23|17780.23|17857.25|17777.25|10
1730940630000|2024-11-07 00:50:30|17859.2|17779.2|17858.07|17778.07|17860.72|17780.72|17855.32|17775.32|10
1730940640000|2024-11-07 00:50:40|17858.26|17778.26|17856.62|17776.62|17858.45|17778.45|17856.62|17776.62|10
1730940650000|2024-11-07 00:50:50|17857.17|17777.17|17856.72|17776.72|17857.17|17777.17|17856.72|17776.72|9
1730940660000|2024-11-07 00:51:00|17856.5|17776.5|17852.73|17772.73|17856.5|17776.5|17851.95|17771.95|8
1730940670000|2024-11-07 00:51:10|17853.06|17773.06|17858.87|17778.87|17858.87|17778.87|17853.06|17773.06|10
1730940680000|2024-11-07 00:51:20|17859.29|17779.29|17866.43|17786.43|17866.43|17786.43|17859.29|17779.29|10
1730940690000|2024-11-07 00:51:30|17867.1|17787.1|17873.2|17793.2|17873.2|17793.2|17867.1|17787.1|10
1730940700000|2024-11-07 00:51:40|17873.22|17793.22|17874.63|17794.63|17875.33|17795.33|17873.22|17793.22|10
1730940710000|2024-11-07 00:51:50|17874.71|17794.71|17873.72|17793.72|17874.71|17794.71|17873.23|17793.23|10
1730940720000|2024-11-07 00:52:00|17875.63|17795.63|17880.99|17800.99|17881.05|17801.05|17875.63|17795.63|9
1730940730000|2024-11-07 00:52:10|17881.1|17801.1|17880.6|17800.6|17881.1|17801.1|17880.13|17800.13|10
1730940740000|2024-11-07 00:52:20|17880.56|17800.56|17880.61|17800.61|17881.14|17801.14|17880.12|17800.12|10
1730940750000|2024-11-07 00:52:30|17880.02|17800.02|17874.57|17794.57|17880.02|17800.02|17874.57|17794.57|10
1730940760000|2024-11-07 00:52:40|17874.67|17794.67|17874.38|17794.38|17874.91|17794.91|17874.24|17794.24|10
1730940770000|2024-11-07 00:52:50|17874.2|17794.2|17872.98|17792.98|17874.64|17794.64|17871.81|17791.81|10
1730940780000|2024-11-07 00:53:00|17872.7|17792.7|17874.38|17794.38|17874.38|17794.38|17872.11|17792.11|10
1730940790000|2024-11-07 00:53:10|17875.24|17795.24|17875.73|17795.73|17876.58|17796.58|17875.24|17795.24|9
1730940800000|2024-11-07 00:53:20|17875.99|17795.99|17872.71|17792.71|17877.35|17797.35|17871.16|17791.16|10
1730940810000|2024-11-07 00:53:30|17872.67|17792.67|17871.39|17791.39|17872.67|17792.67|17870.32|17790.32|10
1730940820000|2024-11-07 00:53:40|17871.64|17791.64|17875.97|17795.97|17876.3|17796.3|17871.64|17791.64|10
1730940830000|2024-11-07 00:53:50|17875.99|17795.99|17878.59|17798.59|17878.65|17798.65|17875.83|17795.83|10
1730940840000|2024-11-07 00:54:00|17878.92|17798.92|17879.29|17799.29|17880.01|17800.01|17878.92|17798.92|10
1730940850000|2024-11-07 00:54:10|17880|17800|17878.58|17798.58|17880|17800|17878.58|17798.58|10
1730940860000|2024-11-07 00:54:20|17878.35|17798.35|17878.67|17798.67|17880.06|17800.06|17878.35|17798.35|10
1730940870000|2024-11-07 00:54:30|17877.93|17797.93|17876.34|17796.34|17877.93|17797.93|17876.02|17796.02|7
1730940880000|2024-11-07 00:54:40|17876.94|17796.94|17876.25|17796.25|17877.31|17797.31|17876.13|17796.13|10
1730940890000|2024-11-07 00:54:50|17875.83|17795.83|17875.86|17795.86|17876.15|17796.15|17875.26|17795.26|9
1730940900000|2024-11-07 00:55:00|17875.67|17795.67|17879.16|17799.16|17879.16|17799.16|17875.67|17795.67|10
1730940910000|2024-11-07 00:55:10|17879.05|17799.05|17881.4|17801.4|17881.52|17801.52|17879.05|17799.05|10
1730940920000|2024-11-07 00:55:20|17882.72|17802.72|17885.5|17805.5|17886.5|17806.5|17882.72|17802.72|10
1730940930000|2024-11-07 00:55:30|17885.47|17805.47|17889.09|17809.09|17889.09|17809.09|17884.54|17804.54|10
1730940940000|2024-11-07 00:55:40|17888.52|17808.52|17887.62|17807.62|17888.69|17808.69|17887.62|17807.62|10
1730940950000|2024-11-07 00:55:50|17887.43|17807.43|17886.59|17806.59|17887.49|17807.49|17886.59|17806.59|10
1730940960000|2024-11-07 00:56:00|17887.63|17807.63|17891.29|17811.29|17891.68|17811.68|17887.63|17807.63|10
1730940970000|2024-11-07 00:56:10|17891.77|17811.77|17894.14|17814.14|17895.29|17815.29|17891.77|17811.77|10
1730940980000|2024-11-07 00:56:20|17892.14|17812.14|17892.89|17812.89|17892.99|17812.99|17890.3|17810.3|10
1730940990000|2024-11-07 00:56:30|17891.76|17811.76|17890.3|17810.3|17891.76|17811.76|17889.54|17809.54|10
1730941000000|2024-11-07 00:56:40|17891.77|17811.77|17895.11|17815.11|17895.11|17815.11|17891.77|17811.77|9
1730941010000|2024-11-07 00:56:50|17894.93|17814.93|17892.72|17812.72|17894.98|17814.98|17892.07|17812.07|10
1730941020000|2024-11-07 00:57:00|17892.79|17812.79|17892.09|17812.09|17892.79|17812.79|17892.09|17812.09|9
1730941030000|2024-11-07 00:57:10|17892.44|17812.44|17894.16|17814.16|17894.38|17814.38|17890.85|17810.85|10
1730941040000|2024-11-07 00:57:20|17894.08|17814.08|17892.23|17812.23|17894.12|17814.12|17892.03|17812.03|10
1730941050000|2024-11-07 00:57:30|17892.46|17812.46|17893.94|17813.94|17894.29|17814.29|17892.46|17812.46|10
1730941060000|2024-11-07 00:57:40|17893.61|17813.61|17894.28|17814.28|17894.47|17814.47|17893.61|17813.61|10
1730941070000|2024-11-07 00:57:50|17894.32|17814.32|17896.5|17816.5|17896.5|17816.5|17894.3|17814.3|10
1730941080000|2024-11-07 00:58:00|17897.38|17817.38|17896.7|17816.7|17897.38|17817.38|17895.58|17815.58|10
1730941090000|2024-11-07 00:58:10|17897.66|17817.66|17900.38|17820.38|17901.05|17821.05|17897.61|17817.61|10
1730941100000|2024-11-07 00:58:20|17903.07|17823.07|17916.33|17836.33|17916.33|17836.33|17903.07|17823.07|10
1730941110000|2024-11-07 00:58:30|17916.63|17836.63|17918.83|17838.83|17918.83|17838.83|17916.63|17836.63|10
1730941120000|2024-11-07 00:58:40|17918.35|17838.35|17917.93|17837.93|17918.65|17838.65|17917.25|17837.25|10
1730941130000|2024-11-07 00:58:50|17919.22|17839.22|17923.11|17843.11|17923.38|17843.38|17919.22|17839.22|10
1730941140000|2024-11-07 00:59:00|17922.96|17842.96|17922.05|17842.05|17922.98|17842.98|17921.95|17841.95|10
1730941150000|2024-11-07 00:59:10|17921.81|17841.81|17923.56|17843.56|17923.74|17843.74|17921.53|17841.53|10
1730941160000|2024-11-07 00:59:20|17923.62|17843.62|17926.64|17846.64|17926.64|17846.64|17923.62|17843.62|10
1730941170000|2024-11-07 00:59:30|17926.84|17846.84|17928.57|17848.57|17928.57|17848.57|17926.74|17846.74|10
1730941180000|2024-11-07 00:59:40|17929.19|17849.19|17927.92|17847.92|17929.41|17849.41|17927.92|17847.92|10
1730941190000|2024-11-07 00:59:50|17927.89|17847.89|17928.59|17848.59|17928.59|17848.59|17927.65|17847.65|10
1730941200000|2024-11-07 01:00:00|17929.65|17849.65|17924.98|17844.98|17930.14|17850.14|17924.98|17844.98|10
1730941210000|2024-11-07 01:00:10|17923.46|17843.46|17923.01|17843.01|17923.46|17843.46|17921.51|17841.51|10
1730941220000|2024-11-07 01:00:20|17923.14|17843.14|17932.03|17852.03|17932.03|17852.03|17923.14|17843.14|10
1730941230000|2024-11-07 01:00:30|17933.22|17853.22|17931.96|17851.96|17933.72|17853.72|17931.96|17851.96|10
1730941240000|2024-11-07 01:00:40|17932.07|17852.07|17936.1|17856.1|17936.82|17856.82|17932.07|17852.07|10
1730941250000|2024-11-07 01:00:50|17936.2|17856.2|17939.81|17859.81|17940.11|17860.11|17936.2|17856.2|10
1730941260000|2024-11-07 01:01:00|17940.33|17860.33|17943.23|17863.23|17943.29|17863.29|17940.33|17860.33|10
1730941270000|2024-11-07 01:01:10|17943.92|17863.92|17944.57|17864.57|17946.99|17866.99|17943.92|17863.92|10
1730941280000|2024-11-07 01:01:20|17943.99|17863.99|17944.41|17864.41|17945.38|17865.38|17943.99|17863.99|10
1730941290000|2024-11-07 01:01:30|17943.94|17863.94|17941.79|17861.79|17944.02|17864.02|17941.79|17861.79|10
1730941300000|2024-11-07 01:01:40|17941.46|17861.46|17940.46|17860.46|17941.46|17861.46|17940.17|17860.17|10
1730941310000|2024-11-07 01:01:50|17940.32|17860.32|17935.21|17855.21|17940.32|17860.32|17935.21|17855.21|10
1730941320000|2024-11-07 01:02:00|17935.27|17855.27|17930.77|17850.77|17935.31|17855.31|17929.25|17849.25|9
1730941330000|2024-11-07 01:02:10|17929.85|17849.85|17923.26|17843.26|17929.85|17849.85|17921.69|17841.69|10
1730941340000|2024-11-07 01:02:20|17923.5|17843.5|17926.62|17846.62|17927.85|17847.85|17923.5|17843.5|10
1730941350000|2024-11-07 01:02:30|17926.75|17846.75|17923.49|17843.49|17926.75|17846.75|17923.2|17843.2|10
1730941360000|2024-11-07 01:02:40|17923.58|17843.58|17922.9|17842.9|17923.58|17843.58|17921.6|17841.6|10
1730941370000|2024-11-07 01:02:50|17924.44|17844.44|17927.07|17847.07|17927.07|17847.07|17924.37|17844.37|9
1730941380000|2024-11-07 01:03:00|17928.43|17848.43|17930.25|17850.25|17930.25|17850.25|17927.06|17847.06|10
1730941390000|2024-11-07 01:03:10|17930.2|17850.2|17932.31|17852.31|17933|17853|17930.2|17850.2|10
1730941400000|2024-11-07 01:03:20|17932.67|17852.67|17935.14|17855.14|17935.14|17855.14|17932.67|17852.67|10
1730941410000|2024-11-07 01:03:30|17935.02|17855.02|17936.97|17856.97|17938.43|17858.43|17934.86|17854.86|10
1730941420000|2024-11-07 01:03:40|17935.5|17855.5|17932.8|17852.8|17935.5|17855.5|17932.16|17852.16|10
1730941430000|2024-11-07 01:03:50|17932.55|17852.55|17935.29|17855.29|17935.29|17855.29|17932.42|17852.42|10
1730941440000|2024-11-07 01:04:00|17934.91|17854.91|17937.54|17857.54|17937.54|17857.54|17934.91|17854.91|10
1730941450000|2024-11-07 01:04:10|17937.27|17857.27|17938.77|17858.77|17939.17|17859.17|17937.27|17857.27|10
1730941460000|2024-11-07 01:04:20|17938.88|17858.88|17949.5|17869.5|17949.5|17869.5|17938.88|17858.88|10
1730941470000|2024-11-07 01:04:30|17952.05|17872.05|17959.97|17879.97|17959.97|17879.97|17952.05|17872.05|10
1730941480000|2024-11-07 01:04:40|17961.22|17881.22|17959.28|17879.28|17961.22|17881.22|17958.92|17878.92|10
1730941490000|2024-11-07 01:04:50|17959.26|17879.26|17962.18|17882.18|17962.18|17882.18|17959.26|17879.26|10
1730941500000|2024-11-07 01:05:00|17962.68|17882.68|17964.9|17884.9|17964.9|17884.9|17962.25|17882.25|10
1730941510000|2024-11-07 01:05:10|17965.36|17885.36|17962.93|17882.93|17965.36|17885.36|17962.54|17882.54|10
1730941520000|2024-11-07 01:05:20|17963.27|17883.27|17973.58|17893.58|17973.58|17893.58|17963.27|17883.27|10
1730941530000|2024-11-07 01:05:30|17973.19|17893.19|17978.96|17898.96|17978.96|17898.96|17972.24|17892.24|10
1730941540000|2024-11-07 01:05:40|17979.52|17899.52|17980.09|17900.09|17980.26|17900.26|17979.52|17899.52|10
1730941550000|2024-11-07 01:05:50|17980.59|17900.59|17981.3|17901.3|17981.3|17901.3|17980.37|17900.37|10
1730941560000|2024-11-07 01:06:00|17981.14|17901.14|17982.49|17902.49|17982.94|17902.94|17980.48|17900.48|10
1730941570000|2024-11-07 01:06:10|17983.46|17903.46|17983.81|17903.81|17983.81|17903.81|17982.87|17902.87|10
1730941580000|2024-11-07 01:06:20|17984.24|17904.24|17987.06|17907.06|17987.06|17907.06|17983.73|17903.73|10
1730941590000|2024-11-07 01:06:30|17987.4|17907.4|17989.75|17909.75|17989.75|17909.75|17987.4|17907.4|10
1730941600000|2024-11-07 01:06:40|17990.62|17910.62|17994.01|17914.01|17994.01|17914.01|17990.6|17910.6|10
1730941610000|2024-11-07 01:06:50|17994.19|17914.19|17994.47|17914.47|17995.01|17915.01|17993.95|17913.95|10
1730941620000|2024-11-07 01:07:00|17994.69|17914.69|17995.12|17915.12|17997.95|17917.95|17994.53|17914.53|10
1730941630000|2024-11-07 01:07:10|17995.05|17915.05|17996.26|17916.26|17997.58|17917.58|17994.14|17914.14|10
1730941640000|2024-11-07 01:07:20|17996.04|17916.04|17993.11|17913.11|17996.65|17916.65|17992.1|17912.1|10
1730941650000|2024-11-07 01:07:30|17993.68|17913.68|17995.5|17915.5|17995.68|17915.68|17993.68|17913.68|10
1730941660000|2024-11-07 01:07:40|17995.87|17915.87|17999.11|17919.11|17999.21|17919.21|17995.87|17915.87|10
1730941670000|2024-11-07 01:07:50|17997.86|17917.86|18003.57|17923.57|18003.57|17923.57|17997.86|17917.86|10
1730941680000|2024-11-07 01:08:00|18001.93|17921.93|18004.14|17924.14|18004.62|17924.62|18001.93|17921.93|10
1730941690000|2024-11-07 01:08:10|18005.06|17925.06|18005.8|17925.8|18007.06|17927.06|18005.06|17925.06|10
1730941700000|2024-11-07 01:08:20|18005.51|17925.51|18008.38|17928.38|18008.68|17928.68|18005.51|17925.51|10
1730941710000|2024-11-07 01:08:30|18016.65|17936.65|18013.23|17933.23|18016.7|17936.7|18011.86|17931.86|10
1730941720000|2024-11-07 01:08:40|18013.63|17933.63|18017.58|17937.58|18017.58|17937.58|18013.63|17933.63|9
1730941730000|2024-11-07 01:08:50|18019.04|17939.04|18022.18|17942.18|18022.18|17942.18|18019.04|17939.04|10
1730941740000|2024-11-07 01:09:00|18022.46|17942.46|18024.09|17944.09|18025.01|17945.01|18022.46|17942.46|10
1730941750000|2024-11-07 01:09:10|18024.25|17944.25|18028.42|17948.42|18028.58|17948.58|18024.25|17944.25|10
1730941760000|2024-11-07 01:09:20|18029.23|17949.23|18033.53|17953.53|18033.53|17953.53|18029.23|17949.23|10
1730941770000|2024-11-07 01:09:30|18033.64|17953.64|18033.72|17953.72|18033.72|17953.72|18031.86|17951.86|10
1730941780000|2024-11-07 01:09:40|18033.32|17953.32|18037.58|17957.58|18037.58|17957.58|18033.32|17953.32|10
1730941790000|2024-11-07 01:09:50|18037.87|17957.87|18044.46|17964.46|18044.58|17964.58|18036.47|17956.47|10
1730941800000|2024-11-07 01:10:00|18044.76|17964.76|18044.08|17964.08|18044.77|17964.77|18044.08|17964.08|10
1730941810000|2024-11-07 01:10:10|18043.52|17963.52|18045.46|17965.46|18047.36|17967.36|18043.52|17963.52|10
1730941820000|2024-11-07 01:10:20|18046.37|17966.37|18042.16|17962.16|18047.1|17967.1|18041.43|17961.43|10
1730941830000|2024-11-07 01:10:30|18039.43|17959.43|18036.95|17956.95|18039.43|17959.43|18035.46|17955.46|10
1730941840000|2024-11-07 01:10:40|18036.83|17956.83|18035.24|17955.24|18037.1|17957.1|18035.24|17955.24|10
1730941850000|2024-11-07 01:10:50|18035.62|17955.62|18036.44|17956.44|18036.44|17956.44|18034.56|17954.56|10
1730941860000|2024-11-07 01:11:00|18036.41|17956.41|18036.31|17956.31|18037.93|17957.93|18036.31|17956.31|10
1730941870000|2024-11-07 01:11:10|18036.23|17956.23|18036.9|17956.9|18036.9|17956.9|18036.23|17956.23|10
1730941880000|2024-11-07 01:11:20|18036.73|17956.73|18038.73|17958.73|18038.73|17958.73|18036.48|17956.48|10
1730941890000|2024-11-07 01:11:30|18038.93|17958.93|18039.57|17959.57|18040.29|17960.29|18038.89|17958.89|10
1730941900000|2024-11-07 01:11:40|18040.41|17960.41|18040.59|17960.59|18041.17|17961.17|18040|17960|10
1730941910000|2024-11-07 01:11:50|18040.75|17960.75|18041.86|17961.86|18041.98|17961.98|18040.55|17960.55|10
1730941920000|2024-11-07 01:12:00|18042.15|17962.15|18040.07|17960.07|18042.15|17962.15|18039.78|17959.78|10
1730941930000|2024-11-07 01:12:10|18040.26|17960.26|18039.52|17959.52|18040.26|17960.26|18038.42|17958.42|10
1730941940000|2024-11-07 01:12:20|18038.32|17958.32|18039.23|17959.23|18039.75|17959.75|18038.32|17958.32|10
1730941950000|2024-11-07 01:12:30|18039.56|17959.56|18044.93|17964.93|18046.05|17966.05|18039.56|17959.56|10
1730941960000|2024-11-07 01:12:40|18044.87|17964.87|18049.04|17969.04|18049.14|17969.14|18044.87|17964.87|10
1730941970000|2024-11-07 01:12:50|18053|17973|18057.91|17977.91|18057.91|17977.91|18053|17973|10
1730941980000|2024-11-07 01:13:00|18057.93|17977.93|18065.76|17985.76|18066.84|17986.84|18057.93|17977.93|10
1730941990000|2024-11-07 01:13:10|18065.24|17985.24|18063.6|17983.6|18065.4|17985.4|18062.38|17982.38|10
1730942000000|2024-11-07 01:13:20|18064.22|17984.22|18062.81|17982.81|18064.22|17984.22|18062.4|17982.4|10
1730942010000|2024-11-07 01:13:30|18063.46|17983.46|18066.11|17986.11|18066.75|17986.75|18063.46|17983.46|10
1730942020000|2024-11-07 01:13:40|18066.29|17986.29|18063.63|17983.63|18066.33|17986.33|18063|17983|9
1730942030000|2024-11-07 01:13:50|18063.89|17983.89|18066.44|17986.44|18066.95|17986.95|18063.86|17983.86|10
1730942040000|2024-11-07 01:14:00|18066.18|17986.18|18070.24|17990.24|18070.48|17990.48|18066.18|17986.18|10
1730942050000|2024-11-07 01:14:10|18069.46|17989.46|18078.75|17998.75|18078.75|17998.75|18069.46|17989.46|10
1730942060000|2024-11-07 01:14:20|18080.08|18000.08|18083.86|18003.86|18083.86|18003.86|18080.08|18000.08|9
1730942070000|2024-11-07 01:14:30|18083.87|18003.87|18081.9|18001.9|18083.93|18003.93|18081.66|18001.66|10
1730942080000|2024-11-07 01:14:40|18081.78|18001.78|18086.88|18006.88|18086.88|18006.88|18081|18001|10
1730942090000|2024-11-07 01:14:50|18087.97|18007.97|18085.32|18005.32|18088.27|18008.27|18085.21|18005.21|10
1730942100000|2024-11-07 01:15:00|18085.24|18005.24|18086.79|18006.79|18087.27|18007.27|18085.24|18005.24|10
1730942110000|2024-11-07 01:15:10|18086.42|18006.42|18090.94|18010.94|18090.94|18010.94|18085.22|18005.22|10
1730942120000|2024-11-07 01:15:20|18091.81|18011.81|18094.59|18014.59|18094.93|18014.93|18091.81|18011.81|10
1730942130000|2024-11-07 01:15:30|18094.49|18014.49|18091.82|18011.82|18094.49|18014.49|18091.82|18011.82|10
1730942140000|2024-11-07 01:15:40|18092.19|18012.19|18087.67|18007.67|18092.26|18012.26|18087.67|18007.67|10
1730942150000|2024-11-07 01:15:50|18087.65|18007.65|18088.39|18008.39|18089.59|18009.59|18087.56|18007.56|9
1730942160000|2024-11-07 01:16:00|18088.36|18008.36|18089.13|18009.13|18089.22|18009.22|18087.5|18007.5|10
1730942170000|2024-11-07 01:16:10|18088.61|18008.61|18083.45|18003.45|18088.61|18008.61|18083.45|18003.45|10
1730942180000|2024-11-07 01:16:20|18083.24|18003.24|18082.57|18002.57|18083.24|18003.24|18081.74|18001.74|10
1730942190000|2024-11-07 01:16:30|18082.16|18002.16|18081.65|18001.65|18082.46|18002.46|18080.73|18000.73|10
1730942200000|2024-11-07 01:16:40|18082|18002|18081.73|18001.73|18083.43|18003.43|18081.73|18001.73|10
1730942210000|2024-11-07 01:16:50|18081.12|18001.12|18077.67|17997.67|18081.12|18001.12|18077.67|17997.67|10
1730942220000|2024-11-07 01:17:00|18077.23|17997.23|18077.17|17997.17|18077.23|17997.23|18075.74|17995.74|10
1730942230000|2024-11-07 01:17:10|18079.24|17999.24|18078.78|17998.78|18080.65|18000.65|18077.57|17997.57|10
1730942240000|2024-11-07 01:17:20|18079.07|17999.07|18082.95|18002.95|18082.95|18002.95|18079.07|17999.07|10
1730942250000|2024-11-07 01:17:30|18083.97|18003.97|18083.45|18003.45|18084.49|18004.49|18082.39|18002.39|10
1730942260000|2024-11-07 01:17:40|18083.42|18003.42|18082.41|18002.41|18084.39|18004.39|18082.25|18002.25|10
1730942270000|2024-11-07 01:17:50|18082.1|18002.1|18084.75|18004.75|18085.11|18005.11|18082.1|18002.1|10
1730942280000|2024-11-07 01:18:00|18084.03|18004.03|18083.92|18003.92|18084.47|18004.47|18083.36|18003.36|10
1730942290000|2024-11-07 01:18:10|18083.71|18003.71|18082.41|18002.41|18085.69|18005.69|18082.41|18002.41|10
1730942300000|2024-11-07 01:18:20|18080.44|18000.44|18077.57|17997.57|18080.44|18000.44|18077.57|17997.57|10
1730942310000|2024-11-07 01:18:30|18078.36|17998.36|18073.88|17993.88|18078.36|17998.36|18073.81|17993.81|10
1730942320000|2024-11-07 01:18:40|18074.54|17994.54|18080.65|18000.65|18080.65|18000.65|18074.47|17994.47|10
1730942330000|2024-11-07 01:18:50|18081.87|18001.87|18087.41|18007.41|18087.42|18007.42|18081.69|18001.69|10
1730942340000|2024-11-07 01:19:00|18089.09|18009.09|18098.37|18018.37|18098.37|18018.37|18089.09|18009.09|10
1730942350000|2024-11-07 01:19:10|18099.75|18019.75|18099.86|18019.86|18099.97|18019.97|18097.41|18017.41|10
1730942360000|2024-11-07 01:19:20|18100.21|18020.21|18104.74|18024.74|18104.74|18024.74|18100.21|18020.21|10
1730942370000|2024-11-07 01:19:30|18104.85|18024.85|18107.01|18027.01|18107.01|18027.01|18103.95|18023.95|10
1730942380000|2024-11-07 01:19:40|18107.48|18027.48|18109.76|18029.76|18109.99|18029.99|18107.48|18027.48|10
1730942390000|2024-11-07 01:19:50|18110.3|18030.3|18113.45|18033.45|18113.45|18033.45|18110.3|18030.3|10
1730942400000|2024-11-07 01:20:00|18113.54|18033.54|18113.59|18033.59|18116.18|18036.18|18113.54|18033.54|10
1730942410000|2024-11-07 01:20:10|18113.24|18033.24|18114.71|18034.71|18115.17|18035.17|18113.24|18033.24|10
1730942420000|2024-11-07 01:20:20|18114.43|18034.43|18110.49|18030.49|18114.43|18034.43|18110.49|18030.49|10
1730942430000|2024-11-07 01:20:30|18111.37|18031.37|18098.87|18018.87|18111.37|18031.37|18098.87|18018.87|10
1730942440000|2024-11-07 01:20:40|18098.34|18018.34|18100.15|18020.15|18100.15|18020.15|18098.34|18018.34|10
1730942450000|2024-11-07 01:20:50|18099.58|18019.58|18103.06|18023.06|18103.06|18023.06|18099.57|18019.57|10
1730942460000|2024-11-07 01:21:00|18103.38|18023.38|18103.12|18023.12|18103.38|18023.38|18102|18022|10
1730942470000|2024-11-07 01:21:10|18102.8|18022.8|18095.64|18015.64|18103.97|18023.97|18094.34|18014.34|10
1730942480000|2024-11-07 01:21:20|18096.55|18016.55|18096.66|18016.66|18100.59|18020.59|18096.55|18016.55|10
1730942490000|2024-11-07 01:21:30|18095.51|18015.51|18095.17|18015.17|18096.22|18016.22|18094.78|18014.78|10
1730942500000|2024-11-07 01:21:40|18094.34|18014.34|18092.05|18012.05|18094.68|18014.68|18091.72|18011.72|10
1730942510000|2024-11-07 01:21:50|18091.25|18011.25|18092.58|18012.58|18092.58|18012.58|18090.19|18010.19|10
1730942520000|2024-11-07 01:22:00|18092.27|18012.27|18097.39|18017.39|18097.39|18017.39|18092.25|18012.25|10
1730942530000|2024-11-07 01:22:10|18098.2|18018.2|18099.12|18019.12|18099.34|18019.34|18098.04|18018.04|10
1730942540000|2024-11-07 01:22:20|18099.37|18019.37|18100.16|18020.16|18100.79|18020.79|18099.37|18019.37|10
1730942550000|2024-11-07 01:22:30|18100.22|18020.22|18103.72|18023.72|18104.63|18024.63|18100.05|18020.05|10
1730942560000|2024-11-07 01:22:40|18103.06|18023.06|18105.24|18025.24|18105.69|18025.69|18103.06|18023.06|9
1730942570000|2024-11-07 01:22:50|18104.81|18024.81|18104.4|18024.4|18104.83|18024.83|18103.64|18023.64|10
1730942580000|2024-11-07 01:23:00|18104.07|18024.07|18103.15|18023.15|18105.92|18025.92|18103.12|18023.12|10
1730942590000|2024-11-07 01:23:10|18103.92|18023.92|18107.03|18027.03|18107.53|18027.53|18103.92|18023.92|10
1730942600000|2024-11-07 01:23:20|18107.57|18027.57|18107.33|18027.33|18108.14|18028.14|18107.25|18027.25|10
1730942610000|2024-11-07 01:23:30|18107.2|18027.2|18107.79|18027.79|18108.54|18028.54|18107.2|18027.2|10
1730942620000|2024-11-07 01:23:40|18108.06|18028.06|18107.83|18027.83|18109.47|18029.47|18107.83|18027.83|10
1730942630000|2024-11-07 01:23:50|18107.44|18027.44|18107.1|18027.1|18107.44|18027.44|18105.56|18025.56|10
1730942640000|2024-11-07 01:24:00|18107.17|18027.17|18110.17|18030.17|18110.17|18030.17|18107.17|18027.17|10
1730942650000|2024-11-07 01:24:10|18109.66|18029.66|18111.69|18031.69|18111.69|18031.69|18108.57|18028.57|10
1730942660000|2024-11-07 01:24:20|18112.59|18032.59|18113.46|18033.46|18113.84|18033.84|18112.59|18032.59|10
1730942670000|2024-11-07 01:24:30|18113.7|18033.7|18113.86|18033.86|18115.44|18035.44|18113.7|18033.7|10
1730942680000|2024-11-07 01:24:40|18114.66|18034.66|18121.36|18041.36|18122.45|18042.45|18114.66|18034.66|10
1730942690000|2024-11-07 01:24:50|18120.81|18040.81|18129.12|18049.12|18129.23|18049.23|18120.81|18040.81|10
1730942700000|2024-11-07 01:25:00|18129.76|18049.76|18129.82|18049.82|18129.82|18049.82|18127.84|18047.84|10
1730942710000|2024-11-07 01:25:10|18132.59|18052.59|18136.36|18056.36|18136.36|18056.36|18132.59|18052.59|10
1730942720000|2024-11-07 01:25:20|18136.33|18056.33|18136.86|18056.86|18136.86|18056.86|18135.69|18055.69|10
1730942730000|2024-11-07 01:25:30|18136.65|18056.65|18137.24|18057.24|18138.9|18058.9|18135.78|18055.78|10
1730942740000|2024-11-07 01:25:40|18136.09|18056.09|18129.18|18049.18|18137.16|18057.16|18129.18|18049.18|9
1730942750000|2024-11-07 01:25:50|18130.06|18050.06|18131.03|18051.03|18131.03|18051.03|18127.62|18047.62|9
1730942760000|2024-11-07 01:26:00|18131.47|18051.47|18133.15|18053.15|18133.19|18053.19|18130.37|18050.37|10
1730942770000|2024-11-07 01:26:10|18135.85|18055.85|18136.4|18056.4|18137.23|18057.23|18135.25|18055.25|10
1730942780000|2024-11-07 01:26:20|18136.66|18056.66|18142.34|18062.34|18142.34|18062.34|18136.33|18056.33|10
1730942790000|2024-11-07 01:26:30|18142.64|18062.64|18147.58|18067.58|18147.58|18067.58|18141.68|18061.68|10
1730942800000|2024-11-07 01:26:40|18147.16|18067.16|18146.24|18066.24|18147.19|18067.19|18145.67|18065.67|10
1730942810000|2024-11-07 01:26:50|18146.12|18066.12|18146.53|18066.53|18146.53|18066.53|18144.55|18064.55|10
1730942820000|2024-11-07 01:27:00|18150.57|18070.57|18154.73|18074.73|18154.73|18074.73|18150.57|18070.57|10
1730942830000|2024-11-07 01:27:10|18153.54|18073.54|18157.39|18077.39|18161.78|18081.78|18153.54|18073.54|10
1730942840000|2024-11-07 01:27:20|18157.46|18077.46|18160.99|18080.99|18161.14|18081.14|18157.46|18077.46|10
1730942850000|2024-11-07 01:27:30|18162.05|18082.05|18165.04|18085.04|18165.22|18085.22|18162.05|18082.05|10
1730942860000|2024-11-07 01:27:40|18166.24|18086.24|18173.28|18093.28|18173.28|18093.28|18166.13|18086.13|10
1730942870000|2024-11-07 01:27:50|18173.88|18093.88|18180.63|18100.63|18180.63|18100.63|18173.88|18093.88|10
1730942880000|2024-11-07 01:28:00|18180.15|18100.15|18186.61|18106.61|18186.61|18106.61|18180.15|18100.15|10
1730942890000|2024-11-07 01:28:10|18186.39|18106.39|18188.77|18108.77|18189.81|18109.81|18185.76|18105.76|10
1730942900000|2024-11-07 01:28:20|18188.51|18108.51|18186.4|18106.4|18188.66|18108.66|18185.87|18105.87|10
1730942910000|2024-11-07 01:28:30|18186.48|18106.48|18191.73|18111.73|18191.73|18111.73|18186.48|18106.48|10
1730942920000|2024-11-07 01:28:40|18192.59|18112.59|18208.06|18128.06|18209.75|18129.75|18192.59|18112.59|10
1730942930000|2024-11-07 01:28:50|18208.69|18128.69|18215.71|18135.71|18215.71|18135.71|18208.66|18128.66|10
1730942940000|2024-11-07 01:29:00|18215.73|18135.73|18229.57|18149.57|18229.57|18149.57|18215.73|18135.73|10
1730942950000|2024-11-07 01:29:10|18230.31|18150.31|18231.85|18151.85|18232.59|18152.59|18230.31|18150.31|10
1730942960000|2024-11-07 01:29:20|18234.13|18154.13|18222.7|18142.7|18234.96|18154.96|18221.9|18141.9|10
1730942970000|2024-11-07 01:29:30|18221.97|18141.97|18220.03|18140.03|18222.05|18142.05|18219.7|18139.7|10
1730942980000|2024-11-07 01:29:40|18220.06|18140.06|18216.82|18136.82|18220.06|18140.06|18215.26|18135.26|10
1730942990000|2024-11-07 01:29:50|18216.93|18136.93|18211.04|18131.04|18216.93|18136.93|18211.01|18131.01|9
1730943000000|2024-11-07 01:30:00|18211.68|18131.68|18210.74|18130.74|18214.77|18134.77|18210.74|18130.74|10
1730943010000|2024-11-07 01:30:10|18210.03|18130.03|18204.88|18124.88|18210.03|18130.03|18203.28|18123.28|10
1730943020000|2024-11-07 01:30:20|18205.76|18125.76|18208.28|18128.28|18215.86|18135.86|18205.76|18125.76|10
1730943030000|2024-11-07 01:30:30|18207.16|18127.16|18208.26|18128.26|18208.26|18128.26|18203.99|18123.99|10
1730943040000|2024-11-07 01:30:40|18208.43|18128.43|18214.74|18134.74|18215.41|18135.41|18208.43|18128.43|10
1730943050000|2024-11-07 01:30:50|18214.75|18134.75|18217.89|18137.89|18217.89|18137.89|18214.59|18134.59|10
1730943060000|2024-11-07 01:31:00|18217.67|18137.67|18213.91|18133.91|18217.67|18137.67|18212.08|18132.08|10
1730943070000|2024-11-07 01:31:10|18213.07|18133.07|18206.35|18126.35|18213.07|18133.07|18206.35|18126.35|10
1730943080000|2024-11-07 01:31:20|18205.74|18125.74|18203.51|18123.51|18207.31|18127.31|18202.97|18122.97|10
1730943090000|2024-11-07 01:31:30|18205.7|18125.7|18204.73|18124.73|18205.7|18125.7|18204.73|18124.73|10
1730943100000|2024-11-07 01:31:40|18204.75|18124.75|18203.57|18123.57|18204.75|18124.75|18203.31|18123.31|10
1730943110000|2024-11-07 01:31:50|18204.84|18124.84|18206.12|18126.12|18208.19|18128.19|18204.82|18124.82|10
1730943120000|2024-11-07 01:32:00|18206.01|18126.01|18206.39|18126.39|18207.59|18127.59|18205.94|18125.94|9
1730943130000|2024-11-07 01:32:10|18206.46|18126.46|18209.22|18129.22|18209.22|18129.22|18205.4|18125.4|10
1730943140000|2024-11-07 01:32:20|18210.3|18130.3|18211.79|18131.79|18212.11|18132.11|18208.71|18128.71|10
1730943150000|2024-11-07 01:32:30|18211.76|18131.76|18218.77|18138.77|18218.77|18138.77|18211.76|18131.76|10
1730943160000|2024-11-07 01:32:40|18217.72|18137.72|18221.23|18141.23|18221.83|18141.83|18217.72|18137.72|10
1730943170000|2024-11-07 01:32:50|18221.13|18141.13|18221.32|18141.32|18221.33|18141.33|18220.19|18140.19|10
1730943180000|2024-11-07 01:33:00|18221.88|18141.88|18224.83|18144.83|18224.83|18144.83|18221.88|18141.88|10
1730943190000|2024-11-07 01:33:10|18225.3|18145.3|18220.81|18140.81|18225.3|18145.3|18220.81|18140.81|10
1730943200000|2024-11-07 01:33:20|18220.15|18140.15|18214.95|18134.95|18220.15|18140.15|18214.01|18134.01|10
1730943210000|2024-11-07 01:33:30|18214.71|18134.71|18214.41|18134.41|18214.71|18134.71|18213.66|18133.66|10
1730943220000|2024-11-07 01:33:40|18212.9|18132.9|18213.45|18133.45|18213.45|18133.45|18212.3|18132.3|10
1730943230000|2024-11-07 01:33:50|18213.71|18133.71|18215.89|18135.89|18216.08|18136.08|18213.71|18133.71|10
1730943240000|2024-11-07 01:34:00|18215.38|18135.38|18221.74|18141.74|18221.74|18141.74|18215.38|18135.38|10
1730943250000|2024-11-07 01:34:10|18221.23|18141.23|18225|18145|18225|18145|18221.23|18141.23|10
1730943260000|2024-11-07 01:34:20|18224.8|18144.8|18226.04|18146.04|18226.04|18146.04|18224|18144|10
1730943270000|2024-11-07 01:34:30|18226.15|18146.15|18230.82|18150.82|18230.86|18150.86|18226.15|18146.15|10
1730943280000|2024-11-07 01:34:40|18230.99|18150.99|18233.83|18153.83|18233.83|18153.83|18230.99|18150.99|10
1730943290000|2024-11-07 01:34:50|18234.25|18154.25|18233.91|18153.91|18235.67|18155.67|18233.63|18153.63|10
1730943300000|2024-11-07 01:35:00|18233.74|18153.74|18239.08|18159.08|18239.08|18159.08|18232.58|18152.58|10
1730943310000|2024-11-07 01:35:10|18240.09|18160.09|18245.08|18165.08|18245.08|18165.08|18240.09|18160.09|10
1730943320000|2024-11-07 01:35:20|18245.06|18165.06|18245.53|18165.53|18245.53|18165.53|18241.88|18161.88|10
1730943330000|2024-11-07 01:35:30|18248.48|18168.48|18250.24|18170.24|18250.29|18170.29|18248.48|18168.48|9
1730943340000|2024-11-07 01:35:40|18251.4|18171.4|18257|18177|18257.12|18177.12|18251.4|18171.4|10
1730943350000|2024-11-07 01:35:50|18257.66|18177.66|18266.21|18186.21|18266.25|18186.25|18257.66|18177.66|10
1730943360000|2024-11-07 01:36:00|18264.55|18184.55|18274.83|18194.83|18274.83|18194.83|18264.44|18184.44|10
1730943370000|2024-11-07 01:36:10|18277.57|18197.57|18279.31|18199.31|18279.87|18199.87|18277.57|18197.57|10
1730943380000|2024-11-07 01:36:20|18281.93|18201.93|18300.26|18220.26|18300.26|18220.26|18281.93|18201.93|10
1730943390000|2024-11-07 01:36:30|18300.64|18220.64|18303.27|18223.27|18303.3|18223.3|18300.15|18220.15|10
1730943400000|2024-11-07 01:36:40|18302.91|18222.91|18307.74|18227.74|18309.4|18229.4|18302.91|18222.91|10
1730943410000|2024-11-07 01:36:50|18308.41|18228.41|18303.6|18223.6|18308.41|18228.41|18302.59|18222.59|10
1730943420000|2024-11-07 01:37:00|18304.85|18224.85|18310.45|18230.45|18311.41|18231.41|18304.85|18224.85|10
1730943430000|2024-11-07 01:37:10|18310.36|18230.36|18307|18227|18311.56|18231.56|18307|18227|10
1730943440000|2024-11-07 01:37:20|18307.14|18227.14|18312.15|18232.15|18312.18|18232.18|18307.14|18227.14|10
1730943450000|2024-11-07 01:37:30|18312.37|18232.37|18306.93|18226.93|18312.37|18232.37|18306.92|18226.92|10
1730943460000|2024-11-07 01:37:40|18307.17|18227.17|18309.24|18229.24|18309.51|18229.51|18307.17|18227.17|10
1730943470000|2024-11-07 01:37:50|18309.19|18229.19|18309.77|18229.77|18310.04|18230.04|18309.12|18229.12|9
1730943480000|2024-11-07 01:38:00|18309.8|18229.8|18305.8|18225.8|18309.8|18229.8|18305.8|18225.8|10
1730943490000|2024-11-07 01:38:10|18304.47|18224.47|18303.18|18223.18|18304.47|18224.47|18302.5|18222.5|9
1730943500000|2024-11-07 01:38:20|18303.32|18223.32|18302.89|18222.89|18303.61|18223.61|18302.27|18222.27|10
1730943510000|2024-11-07 01:38:30|18302.4|18222.4|18303.77|18223.77|18303.77|18223.77|18302.33|18222.33|10
1730943520000|2024-11-07 01:38:40|18303.68|18223.68|18308.43|18228.43|18308.43|18228.43|18303.68|18223.68|9
1730943530000|2024-11-07 01:38:50|18308.3|18228.3|18304.97|18224.97|18310.66|18230.66|18304.97|18224.97|10
1730943540000|2024-11-07 01:39:00|18305.04|18225.04|18299.41|18219.41|18305.23|18225.23|18299.41|18219.41|10
1730943550000|2024-11-07 01:39:10|18296.76|18216.76|18293.47|18213.47|18296.76|18216.76|18293.08|18213.08|10
1730943560000|2024-11-07 01:39:20|18293.89|18213.89|18293.05|18213.05|18296.34|18216.34|18293.05|18213.05|10
1730943570000|2024-11-07 01:39:30|18293.94|18213.94|18294.18|18214.18|18294.56|18214.56|18293.11|18213.11|10
1730943580000|2024-11-07 01:39:40|18293.81|18213.81|18293.86|18213.86|18293.86|18213.86|18292.72|18212.72|10
1730943590000|2024-11-07 01:39:50|18293.99|18213.99|18302.32|18222.32|18302.32|18222.32|18293.99|18213.99|10
1730943600000|2024-11-07 01:40:00|18302.4|18222.4|18302.02|18222.02|18302.4|18222.4|18301.29|18221.29|10
1730943610000|2024-11-07 01:40:10|18303.43|18223.43|18306.04|18226.04|18306.37|18226.37|18302.91|18222.91|10
1730943620000|2024-11-07 01:40:20|18306.22|18226.22|18302.21|18222.21|18306.56|18226.56|18302.21|18222.21|10
1730943630000|2024-11-07 01:40:30|18302.49|18222.49|18298.7|18218.7|18302.49|18222.49|18297.65|18217.65|10
1730943640000|2024-11-07 01:40:40|18298.76|18218.76|18297.41|18217.41|18298.76|18218.76|18296.83|18216.83|10
1730943650000|2024-11-07 01:40:50|18298.18|18218.18|18306.45|18226.45|18306.45|18226.45|18296.03|18216.03|10
1730943660000|2024-11-07 01:41:00|18306.66|18226.66|18314.58|18234.58|18314.58|18234.58|18306.66|18226.66|10
1730943670000|2024-11-07 01:41:10|18314.85|18234.85|18311.35|18231.35|18314.85|18234.85|18310.41|18230.41|10
1730943680000|2024-11-07 01:41:20|18312.65|18232.65|18313.29|18233.29|18316.21|18236.21|18312.65|18232.65|10
1730943690000|2024-11-07 01:41:30|18313.27|18233.27|18307.3|18227.3|18313.27|18233.27|18306.32|18226.32|10
1730943700000|2024-11-07 01:41:40|18307.64|18227.64|18315.08|18235.08|18315.08|18235.08|18307.64|18227.64|10
1730943710000|2024-11-07 01:41:50|18315.21|18235.21|18311.76|18231.76|18317.69|18237.69|18310.86|18230.86|10
1730943720000|2024-11-07 01:42:00|18311.46|18231.46|18308.34|18228.34|18311.5|18231.5|18308.18|18228.18|10
1730943730000|2024-11-07 01:42:10|18309.01|18229.01|18306.43|18226.43|18309.97|18229.97|18306.43|18226.43|10
1730943740000|2024-11-07 01:42:20|18305.93|18225.93|18299.77|18219.77|18305.93|18225.93|18299.55|18219.55|10
1730943750000|2024-11-07 01:42:30|18300.27|18220.27|18306.17|18226.17|18306.17|18226.17|18300.27|18220.27|10
1730943760000|2024-11-07 01:42:40|18306.98|18226.98|18306.91|18226.91|18307.9|18227.9|18306.77|18226.77|10
1730943770000|2024-11-07 01:42:50|18306.57|18226.57|18300.53|18220.53|18306.57|18226.57|18300.53|18220.53|9
1730943780000|2024-11-07 01:43:00|18301.31|18221.31|18302.67|18222.67|18302.91|18222.91|18301.31|18221.31|10
1730943790000|2024-11-07 01:43:10|18302.37|18222.37|18291.86|18211.86|18302.37|18222.37|18291.86|18211.86|10
1730943800000|2024-11-07 01:43:20|18291.55|18211.55|18284.74|18204.74|18291.55|18211.55|18284.25|18204.25|10
1730943810000|2024-11-07 01:43:30|18284.07|18204.07|18275.53|18195.53|18284.07|18204.07|18274.8|18194.8|10
1730943820000|2024-11-07 01:43:40|18274.79|18194.79|18269.74|18189.74|18274.79|18194.79|18269|18189|10
1730943830000|2024-11-07 01:43:50|18269.53|18189.53|18261.05|18181.05|18269.53|18189.53|18261.05|18181.05|10
1730943840000|2024-11-07 01:44:00|18260.74|18180.74|18254.25|18174.25|18260.74|18180.74|18254.25|18174.25|10
1730943850000|2024-11-07 01:44:10|18254.51|18174.51|18240.4|18160.4|18254.51|18174.51|18239.57|18159.57|10
1730943860000|2024-11-07 01:44:20|18239.34|18159.34|18226.95|18146.95|18239.34|18159.34|18226.95|18146.95|10
1730943870000|2024-11-07 01:44:30|18226|18146|18225.41|18145.41|18227.37|18147.37|18224.08|18144.08|10
1730943880000|2024-11-07 01:44:40|18223.94|18143.94|18207.53|18127.53|18223.94|18143.94|18206.15|18126.15|10
1730943890000|2024-11-07 01:44:50|18207.87|18127.87|18204.37|18124.37|18207.87|18127.87|18204.17|18124.17|10
1730943900000|2024-11-07 01:45:00|18203.96|18123.96|18207.18|18127.18|18207.66|18127.66|18203.48|18123.48|10
1730943910000|2024-11-07 01:45:10|18205.86|18125.86|18193.07|18113.07|18205.86|18125.86|18193.07|18113.07|10
1730943920000|2024-11-07 01:45:20|18192.88|18112.88|18189.79|18109.79|18192.88|18112.88|18189.28|18109.28|10
1730943930000|2024-11-07 01:45:30|18189.12|18109.12|18186.51|18106.51|18189.12|18109.12|18186.51|18106.51|10
1730943940000|2024-11-07 01:45:40|18185.71|18105.71|18178.87|18098.87|18185.71|18105.71|18178.31|18098.31|10
1730943950000|2024-11-07 01:45:50|18178.92|18098.92|18174.05|18094.05|18178.92|18098.92|18173.6|18093.6|10
1730943960000|2024-11-07 01:46:00|18173.75|18093.75|18184.81|18104.81|18184.81|18104.81|18173.59|18093.59|10
1730943970000|2024-11-07 01:46:10|18184.28|18104.28|18187.24|18107.24|18187.78|18107.78|18184.28|18104.28|10
1730943980000|2024-11-07 01:46:20|18188.48|18108.48|18202.73|18122.73|18202.73|18122.73|18188.48|18108.48|10
1730943990000|2024-11-07 01:46:30|18202.22|18122.22|18209.04|18129.04|18209.04|18129.04|18202.22|18122.22|10
1730944000000|2024-11-07 01:46:40|18209.25|18129.25|18220.27|18140.27|18220.27|18140.27|18209.25|18129.25|10
1730944010000|2024-11-07 01:46:50|18220.77|18140.77|18220.63|18140.63|18220.98|18140.98|18219.06|18139.06|10
1730944020000|2024-11-07 01:47:00|18219.78|18139.78|18214.3|18134.3|18219.78|18139.78|18214.3|18134.3|10
1730944030000|2024-11-07 01:47:10|18212.78|18132.78|18217.83|18137.83|18220.49|18140.49|18212.78|18132.78|10
1730944040000|2024-11-07 01:47:20|18217.59|18137.59|18213.53|18133.53|18218.51|18138.51|18212.81|18132.81|10
1730944050000|2024-11-07 01:47:30|18213.71|18133.71|18210.35|18130.35|18213.71|18133.71|18210.35|18130.35|10
1730944060000|2024-11-07 01:47:40|18210.27|18130.27|18207.24|18127.24|18210.27|18130.27|18207.19|18127.19|10
1730944070000|2024-11-07 01:47:50|18207.35|18127.35|18209.52|18129.52|18209.65|18129.65|18207.35|18127.35|10
1730944080000|2024-11-07 01:48:00|18209.63|18129.63|18207.73|18127.73|18209.86|18129.86|18206.54|18126.54|9
1730944090000|2024-11-07 01:48:10|18206.94|18126.94|18204.97|18124.97|18206.94|18126.94|18204.94|18124.94|10
1730944100000|2024-11-07 01:48:20|18204.68|18124.68|18196.11|18116.11|18205.04|18125.04|18196.11|18116.11|10
1730944110000|2024-11-07 01:48:30|18196.82|18116.82|18198.12|18118.12|18199.6|18119.6|18196.53|18116.53|10
1730944120000|2024-11-07 01:48:40|18198.15|18118.15|18196.42|18116.42|18198.15|18118.15|18194.68|18114.68|9
1730944130000|2024-11-07 01:48:50|18197.28|18117.28|18200.06|18120.06|18200.98|18120.98|18197.28|18117.28|10
1730944140000|2024-11-07 01:49:00|18199.55|18119.55|18193.15|18113.15|18199.55|18119.55|18193.15|18113.15|10
1730944150000|2024-11-07 01:49:10|18191.42|18111.42|18187|18107|18191.42|18111.42|18187|18107|10
1730944160000|2024-11-07 01:49:20|18187.02|18107.02|18184.8|18104.8|18187.02|18107.02|18182.55|18102.55|10
1730944170000|2024-11-07 01:49:30|18183.6|18103.6|18186.05|18106.05|18186.05|18106.05|18183.28|18103.28|10
1730944180000|2024-11-07 01:49:40|18186.01|18106.01|18190.69|18110.69|18190.97|18110.97|18185.91|18105.91|9
1730944190000|2024-11-07 01:49:50|18190.96|18110.96|18191.91|18111.91|18193.63|18113.63|18190.96|18110.96|10
1730944200000|2024-11-07 01:50:00|18192.61|18112.61|18200.35|18120.35|18200.35|18120.35|18192.61|18112.61|10
1730944210000|2024-11-07 01:50:10|18201.21|18121.21|18204.25|18124.25|18204.67|18124.67|18201.21|18121.21|10
1730944220000|2024-11-07 01:50:20|18204.8|18124.8|18202.69|18122.69|18205.45|18125.45|18202.69|18122.69|10
1730944230000|2024-11-07 01:50:30|18202.41|18122.41|18199.32|18119.32|18202.41|18122.41|18199.32|18119.32|10
1730944240000|2024-11-07 01:50:40|18199.29|18119.29|18196.12|18116.12|18199.29|18119.29|18196.12|18116.12|10
1730944250000|2024-11-07 01:50:50|18194.65|18114.65|18190.99|18110.99|18194.65|18114.65|18190.99|18110.99|10
1730944260000|2024-11-07 01:51:00|18190.68|18110.68|18191.91|18111.91|18192.47|18112.47|18190.36|18110.36|10
1730944270000|2024-11-07 01:51:10|18192.7|18112.7|18194.58|18114.58|18195.08|18115.08|18192.42|18112.42|10
1730944280000|2024-11-07 01:51:20|18194.11|18114.11|18189.32|18109.32|18194.3|18114.3|18189.02|18109.02|10
1730944290000|2024-11-07 01:51:30|18189.41|18109.41|18192.08|18112.08|18192.08|18112.08|18189.41|18109.41|10
1730944300000|2024-11-07 01:51:40|18191.96|18111.96|18193.09|18113.09|18193.21|18113.21|18191.01|18111.01|10
1730944310000|2024-11-07 01:51:50|18192.99|18112.99|18193.11|18113.11|18193.17|18113.17|18191.97|18111.97|10
1730944320000|2024-11-07 01:52:00|18193.27|18113.27|18190.47|18110.47|18193.27|18113.27|18190.47|18110.47|10
1730944330000|2024-11-07 01:52:10|18190.08|18110.08|18183.92|18103.92|18190.08|18110.08|18183.92|18103.92|10
1730944340000|2024-11-07 01:52:20|18183.76|18103.76|18175.91|18095.91|18183.76|18103.76|18175.91|18095.91|10
1730944350000|2024-11-07 01:52:30|18174.91|18094.91|18172.8|18092.8|18174.91|18094.91|18172.8|18092.8|10
1730944360000|2024-11-07 01:52:40|18173.04|18093.04|18173.62|18093.62|18173.62|18093.62|18172.74|18092.74|10
1730944370000|2024-11-07 01:52:50|18173.44|18093.44|18176.03|18096.03|18176.03|18096.03|18172.99|18092.99|10
1730944380000|2024-11-07 01:53:00|18177.39|18097.39|18166.63|18086.63|18177.68|18097.68|18166.17|18086.17|10
1730944390000|2024-11-07 01:53:10|18166.26|18086.26|18166.39|18086.39|18167.93|18087.93|18165.73|18085.73|10
1730944400000|2024-11-07 01:53:20|18165.84|18085.84|18168.12|18088.12|18168.52|18088.52|18165.84|18085.84|10
1730944410000|2024-11-07 01:53:30|18168.88|18088.88|18167.63|18087.63|18169.64|18089.64|18167.49|18087.49|10
1730944420000|2024-11-07 01:53:40|18168.09|18088.09|18170.58|18090.58|18171.02|18091.02|18167.25|18087.25|10
1730944430000|2024-11-07 01:53:50|18170.96|18090.96|18172.8|18092.8|18173.41|18093.41|18170.94|18090.94|10
1730944440000|2024-11-07 01:54:00|18172.9|18092.9|18169.75|18089.75|18173.66|18093.66|18169.75|18089.75|10
1730944450000|2024-11-07 01:54:10|18170.06|18090.06|18167.42|18087.42|18170.53|18090.53|18167.42|18087.42|10
1730944460000|2024-11-07 01:54:20|18168.86|18088.86|18167.51|18087.51|18169.23|18089.23|18167.51|18087.51|10
1730944470000|2024-11-07 01:54:30|18166.76|18086.76|18161.87|18081.87|18166.76|18086.76|18161.87|18081.87|9
1730944480000|2024-11-07 01:54:40|18161.56|18081.56|18163.3|18083.3|18163.3|18083.3|18161.21|18081.21|9
1730944490000|2024-11-07 01:54:50|18163.43|18083.43|18163.26|18083.26|18164.12|18084.12|18163.17|18083.17|10
1730944500000|2024-11-07 01:55:00|18162.69|18082.69|18152.99|18072.99|18162.69|18082.69|18151.94|18071.94|10
1730944510000|2024-11-07 01:55:10|18153.96|18073.96|18157.39|18077.39|18157.41|18077.41|18153.96|18073.96|10
1730944520000|2024-11-07 01:55:20|18157.61|18077.61|18160.68|18080.68|18161.06|18081.06|18157.61|18077.61|10
1730944530000|2024-11-07 01:55:30|18161.99|18081.99|18170.42|18090.42|18171.23|18091.23|18161.99|18081.99|10
1730944540000|2024-11-07 01:55:40|18170.51|18090.51|18174.96|18094.96|18174.96|18094.96|18170.51|18090.51|10
1730944550000|2024-11-07 01:55:50|18175.51|18095.51|18175.06|18095.06|18175.81|18095.81|18174.74|18094.74|10
1730944560000|2024-11-07 01:56:00|18175.09|18095.09|18171.89|18091.89|18175.8|18095.8|18171.8|18091.8|10
1730944570000|2024-11-07 01:56:10|18171.6|18091.6|18172.23|18092.23|18172.23|18092.23|18170.65|18090.65|10
1730944580000|2024-11-07 01:56:20|18171.67|18091.67|18178|18098|18178|18098|18171.67|18091.67|10
1730944590000|2024-11-07 01:56:30|18177.94|18097.94|18179.2|18099.2|18180.98|18100.98|18177.94|18097.94|10
1730944600000|2024-11-07 01:56:40|18178.87|18098.87|18180.13|18100.13|18180.78|18100.78|18178.87|18098.87|10
1730944610000|2024-11-07 01:56:50|18180.44|18100.44|18179.53|18099.53|18180.87|18100.87|18179.14|18099.14|10
1730944620000|2024-11-07 01:57:00|18179.46|18099.46|18177.18|18097.18|18179.47|18099.47|18177.05|18097.05|10
1730944630000|2024-11-07 01:57:10|18176.81|18096.81|18170.38|18090.38|18176.81|18096.81|18170.06|18090.06|10
1730944640000|2024-11-07 01:57:20|18170.14|18090.14|18171.46|18091.46|18171.46|18091.46|18169.91|18089.91|10
1730944650000|2024-11-07 01:57:30|18171.93|18091.93|18168.35|18088.35|18171.93|18091.93|18168.35|18088.35|10
1730944660000|2024-11-07 01:57:40|18170.31|18090.31|18175.76|18095.76|18175.76|18095.76|18170.31|18090.31|10
1730944670000|2024-11-07 01:57:50|18176.25|18096.25|18182.95|18102.95|18183.12|18103.12|18175.78|18095.78|10
1730944680000|2024-11-07 01:58:00|18183.59|18103.59|18182.38|18102.38|18185.44|18105.44|18182.35|18102.35|10
1730944690000|2024-11-07 01:58:10|18181.59|18101.59|18179.63|18099.63|18182.22|18102.22|18179.63|18099.63|10
1730944700000|2024-11-07 01:58:20|18179.76|18099.76|18176.8|18096.8|18179.76|18099.76|18176.69|18096.69|10
1730944710000|2024-11-07 01:58:30|18177.1|18097.1|18179.94|18099.94|18179.94|18099.94|18177|18097|10
1730944720000|2024-11-07 01:58:40|18179.82|18099.82|18181|18101|18181.11|18101.11|18179.55|18099.55|10
1730944730000|2024-11-07 01:58:50|18181.04|18101.04|18179.73|18099.73|18182.13|18102.13|18179.73|18099.73|10
1730944740000|2024-11-07 01:59:00|18179.87|18099.87|18178.12|18098.12|18180.02|18100.02|18178.12|18098.12|10
1730944750000|2024-11-07 01:59:10|18177.86|18097.86|18177.93|18097.93|18177.97|18097.97|18177.44|18097.44|10
1730944760000|2024-11-07 01:59:20|18179.77|18099.77|18181.08|18101.08|18181.08|18101.08|18179.71|18099.71|10
1730944770000|2024-11-07 01:59:30|18181.19|18101.19|18181.15|18101.15|18182.68|18102.68|18181.11|18101.11|10
1730944780000|2024-11-07 01:59:40|18181.67|18101.67|18187.05|18107.05|18187.05|18107.05|18181.27|18101.27|10
1730944790000|2024-11-07 01:59:50|18187.24|18107.24|18187.12|18107.12|18187.24|18107.24|18185.09|18105.09|10
1730944800000|2024-11-07 02:00:00|18187.41|18107.41|18185.4|18105.4|18187.95|18107.95|18185.33|18105.33|10
1730944810000|2024-11-07 02:00:10|18185.86|18105.86|18193.24|18113.24|18193.24|18113.24|18185.86|18105.86|10
1730944820000|2024-11-07 02:00:20|18193.72|18113.72|18195.35|18115.35|18195.39|18115.39|18193.72|18113.72|10
1730944830000|2024-11-07 02:00:30|18195.08|18115.08|18193.99|18113.99|18195.08|18115.08|18193.54|18113.54|9
1730944840000|2024-11-07 02:00:40|18194.25|18114.25|18195.27|18115.27|18195.69|18115.69|18194.25|18114.25|10
1730944850000|2024-11-07 02:00:50|18195.42|18115.42|18196.2|18116.2|18196.88|18116.88|18195.42|18115.42|10
1730944860000|2024-11-07 02:01:00|18195.84|18115.84|18203.74|18123.74|18203.74|18123.74|18195.23|18115.23|10
1730944870000|2024-11-07 02:01:10|18204.17|18124.17|18204.07|18124.07|18204.65|18124.65|18203.42|18123.42|10
1730944880000|2024-11-07 02:01:20|18204.38|18124.38|18196.92|18116.92|18205.43|18125.43|18196.92|18116.92|10
1730944890000|2024-11-07 02:01:30|18197.12|18117.12|18197.09|18117.09|18197.46|18117.46|18196.54|18116.54|10
1730944900000|2024-11-07 02:01:40|18196.82|18116.82|18193.9|18113.9|18196.82|18116.82|18193.9|18113.9|10
1730944910000|2024-11-07 02:01:50|18193.57|18113.57|18193.85|18113.85|18193.88|18113.88|18191.93|18111.93|10
1730944920000|2024-11-07 02:02:00|18194.61|18114.61|18208|18128|18208|18128|18194.61|18114.61|10
1730944930000|2024-11-07 02:02:10|18208.66|18128.66|18204.91|18124.91|18209.6|18129.6|18204.41|18124.41|10
1730944940000|2024-11-07 02:02:20|18204.62|18124.62|18205.04|18125.04|18206.95|18126.95|18204.62|18124.62|10
1730944950000|2024-11-07 02:02:30|18204.52|18124.52|18204.57|18124.57|18205.05|18125.05|18201.56|18121.56|10
1730944960000|2024-11-07 02:02:40|18202.89|18122.89|18205.17|18125.17|18205.17|18125.17|18202.89|18122.89|10
1730944970000|2024-11-07 02:02:50|18205.27|18125.27|18208.2|18128.2|18208.77|18128.77|18205.27|18125.27|9
1730944980000|2024-11-07 02:03:00|18208.6|18128.6|18209.16|18129.16|18210.11|18130.11|18208.26|18128.26|10
1730944990000|2024-11-07 02:03:10|18208.91|18128.91|18209.88|18129.88|18209.88|18129.88|18207.73|18127.73|10
1730945000000|2024-11-07 02:03:20|18210.1|18130.1|18205.18|18125.18|18210.1|18130.1|18205.18|18125.18|10
1730945010000|2024-11-07 02:03:30|18205.72|18125.72|18206.76|18126.76|18206.76|18126.76|18202.32|18122.32|10
1730945020000|2024-11-07 02:03:40|18205.39|18125.39|18197.28|18117.28|18205.49|18125.49|18197.28|18117.28|9
1730945030000|2024-11-07 02:03:50|18196.92|18116.92|18193.71|18113.71|18196.92|18116.92|18193.48|18113.48|10
1730945040000|2024-11-07 02:04:00|18193.98|18113.98|18192.83|18112.83|18194.3|18114.3|18191.56|18111.56|10
1730945050000|2024-11-07 02:04:10|18193.19|18113.19|18196.91|18116.91|18196.91|18116.91|18193.19|18113.19|10
1730945060000|2024-11-07 02:04:20|18197.42|18117.42|18204|18124|18204|18124|18196.95|18116.95|10
1730945070000|2024-11-07 02:04:30|18204.53|18124.53|18214.38|18134.38|18214.38|18134.38|18200.58|18120.58|10
1730945080000|2024-11-07 02:04:40|18214.86|18134.86|18215.98|18135.98|18215.98|18135.98|18214.12|18134.12|10
1730945090000|2024-11-07 02:04:50|18215.8|18135.8|18214.7|18134.7|18215.8|18135.8|18214.03|18134.03|10
1730945100000|2024-11-07 02:05:00|18215.24|18135.24|18220.91|18140.91|18220.91|18140.91|18215.24|18135.24|9
1730945110000|2024-11-07 02:05:10|18221.73|18141.73|18221.47|18141.47|18224.63|18144.63|18221.47|18141.47|10
1730945120000|2024-11-07 02:05:20|18221.33|18141.33|18214.62|18134.62|18221.79|18141.79|18214.62|18134.62|10
1730945130000|2024-11-07 02:05:30|18214.73|18134.73|18212.15|18132.15|18214.96|18134.96|18212.15|18132.15|10
1730945140000|2024-11-07 02:05:40|18212.43|18132.43|18212.27|18132.27|18212.75|18132.75|18212.05|18132.05|10
1730945150000|2024-11-07 02:05:50|18212.36|18132.36|18212.86|18132.86|18213.03|18133.03|18212.13|18132.13|9
1730945160000|2024-11-07 02:06:00|18212.92|18132.92|18217.1|18137.1|18217.1|18137.1|18212.76|18132.76|10
1730945170000|2024-11-07 02:06:10|18217.67|18137.67|18221.06|18141.06|18221.23|18141.23|18217.67|18137.67|10
1730945180000|2024-11-07 02:06:20|18221.1|18141.1|18228.02|18148.02|18228.02|18148.02|18221.1|18141.1|10
1730945190000|2024-11-07 02:06:30|18227.42|18147.42|18230.43|18150.43|18230.43|18150.43|18227.42|18147.42|10
1730945200000|2024-11-07 02:06:40|18231.13|18151.13|18235.68|18155.68|18236.14|18156.14|18231.12|18151.12|10
1730945210000|2024-11-07 02:06:50|18235.69|18155.69|18235.98|18155.98|18236.23|18156.23|18233.76|18153.76|10
1730945220000|2024-11-07 02:07:00|18235.97|18155.97|18233.38|18153.38|18235.97|18155.97|18233.38|18153.38|9
1730945230000|2024-11-07 02:07:10|18233.41|18153.41|18234.97|18154.97|18235.31|18155.31|18233.41|18153.41|10
1730945240000|2024-11-07 02:07:20|18235.8|18155.8|18236.14|18156.14|18237.78|18157.78|18235.73|18155.73|10
1730945250000|2024-11-07 02:07:30|18236.37|18156.37|18237.83|18157.83|18237.83|18157.83|18235.27|18155.27|10
1730945260000|2024-11-07 02:07:40|18237.99|18157.99|18240.22|18160.22|18240.35|18160.35|18237.99|18157.99|10
1730945270000|2024-11-07 02:07:50|18240.73|18160.73|18242.28|18162.28|18243.16|18163.16|18240.73|18160.73|10
1730945280000|2024-11-07 02:08:00|18241.96|18161.96|18243.39|18163.39|18243.39|18163.39|18241.94|18161.94|10
1730945290000|2024-11-07 02:08:10|18244.23|18164.23|18247|18167|18247|18167|18243.8|18163.8|10
1730945300000|2024-11-07 02:08:20|18246.84|18166.84|18251.67|18171.67|18252.43|18172.43|18246.84|18166.84|10
1730945310000|2024-11-07 02:08:30|18251.96|18171.96|18256.32|18176.32|18256.32|18176.32|18251.96|18171.96|10
1730945320000|2024-11-07 02:08:40|18256.76|18176.76|18255.66|18175.66|18256.81|18176.81|18255.5|18175.5|10
1730945330000|2024-11-07 02:08:50|18255.94|18175.94|18264.67|18184.67|18264.67|18184.67|18255.94|18175.94|10
1730945340000|2024-11-07 02:09:00|18265.27|18185.27|18272.29|18192.29|18272.29|18192.29|18264.89|18184.89|9
1730945350000|2024-11-07 02:09:10|18273.04|18193.04|18278.07|18198.07|18278.07|18198.07|18273.01|18193.01|10
1730945360000|2024-11-07 02:09:20|18277.82|18197.82|18275.43|18195.43|18277.82|18197.82|18275.43|18195.43|10
1730945370000|2024-11-07 02:09:30|18274.69|18194.69|18273.88|18193.88|18274.69|18194.69|18271.62|18191.62|10
1730945380000|2024-11-07 02:09:40|18274.65|18194.65|18268.07|18188.07|18274.65|18194.65|18268.07|18188.07|10
1730945390000|2024-11-07 02:09:50|18267.21|18187.21|18263.06|18183.06|18267.42|18187.42|18263.05|18183.05|10
1730945400000|2024-11-07 02:10:00|18263.19|18183.19|18260.31|18180.31|18263.19|18183.19|18260.31|18180.31|10
1730945410000|2024-11-07 02:10:10|18260.14|18180.14|18257.71|18177.71|18260.21|18180.21|18257.7|18177.7|10
1730945420000|2024-11-07 02:10:20|18257.48|18177.48|18254.81|18174.81|18258.54|18178.54|18254.81|18174.81|10
1730945430000|2024-11-07 02:10:30|18254.73|18174.73|18255.69|18175.69|18256|18176|18254.73|18174.73|9
1730945440000|2024-11-07 02:10:40|18256.11|18176.11|18259.58|18179.58|18259.58|18179.58|18255.93|18175.93|10
1730945450000|2024-11-07 02:10:50|18259.65|18179.65|18259.08|18179.08|18259.73|18179.73|18259.08|18179.08|10
1730945460000|2024-11-07 02:11:00|18258.76|18178.76|18258.3|18178.3|18258.76|18178.76|18256.62|18176.62|10
1730945470000|2024-11-07 02:11:10|18258.66|18178.66|18262.37|18182.37|18262.37|18182.37|18258.49|18178.49|10
1730945480000|2024-11-07 02:11:20|18264.2|18184.2|18265.12|18185.12|18265.71|18185.71|18264.2|18184.2|10
1730945490000|2024-11-07 02:11:30|18265.14|18185.14|18261.97|18181.97|18265.14|18185.14|18261|18181|10
1730945500000|2024-11-07 02:11:40|18262.22|18182.22|18260.93|18180.93|18262.68|18182.68|18260.62|18180.62|10
1730945510000|2024-11-07 02:11:50|18260.87|18180.87|18260.98|18180.98|18261.43|18181.43|18260.03|18180.03|10
1730945520000|2024-11-07 02:12:00|18260.62|18180.62|18259.61|18179.61|18260.93|18180.93|18259.61|18179.61|10
1730945530000|2024-11-07 02:12:10|18259.98|18179.98|18257.59|18177.59|18259.98|18179.98|18253.93|18173.93|10
1730945540000|2024-11-07 02:12:20|18256.98|18176.98|18253.56|18173.56|18256.98|18176.98|18253.56|18173.56|10
1730945550000|2024-11-07 02:12:30|18253.7|18173.7|18252.91|18172.91|18253.7|18173.7|18252.44|18172.44|10
1730945560000|2024-11-07 02:12:40|18252.82|18172.82|18251.24|18171.24|18254.03|18174.03|18251.24|18171.24|10
1730945570000|2024-11-07 02:12:50|18250.28|18170.28|18243.9|18163.9|18250.28|18170.28|18243.9|18163.9|10
1730945580000|2024-11-07 02:13:00|18243.82|18163.82|18246.37|18166.37|18246.37|18166.37|18243.37|18163.37|9
1730945590000|2024-11-07 02:13:10|18246.43|18166.43|18247.1|18167.1|18247.17|18167.17|18246.03|18166.03|10
1730945600000|2024-11-07 02:13:20|18246.99|18166.99|18247.88|18167.88|18249.28|18169.28|18246.38|18166.38|10
1730945610000|2024-11-07 02:13:30|18247.51|18167.51|18247.94|18167.94|18248.03|18168.03|18247.03|18167.03|10
1730945620000|2024-11-07 02:13:40|18248.11|18168.11|18246.73|18166.73|18248.11|18168.11|18245.42|18165.42|10
1730945630000|2024-11-07 02:13:50|18246.96|18166.96|18245.98|18165.98|18247.51|18167.51|18245.98|18165.98|10
1730945640000|2024-11-07 02:14:00|18246.49|18166.49|18247.01|18167.01|18247.54|18167.54|18245.76|18165.76|10
1730945650000|2024-11-07 02:14:10|18247.48|18167.48|18250.09|18170.09|18250.09|18170.09|18247.48|18167.48|10
1730945660000|2024-11-07 02:14:20|18250.19|18170.19|18251.7|18171.7|18252.19|18172.19|18250.19|18170.19|10
1730945670000|2024-11-07 02:14:30|18252.22|18172.22|18250.92|18170.92|18252.22|18172.22|18250.34|18170.34|10
1730945680000|2024-11-07 02:14:40|18250.6|18170.6|18257.08|18177.08|18258.29|18178.29|18250.6|18170.6|10
1730945690000|2024-11-07 02:14:50|18257.96|18177.96|18258.89|18178.89|18259.61|18179.61|18257.89|18177.89|10
1730945700000|2024-11-07 02:15:00|18258.84|18178.84|18256.31|18176.31|18258.84|18178.84|18255.34|18175.34|10
1730945710000|2024-11-07 02:15:10|18257.3|18177.3|18253.31|18173.31|18257.34|18177.34|18252.95|18172.95|10
1730945720000|2024-11-07 02:15:20|18254.45|18174.45|18251.6|18171.6|18254.52|18174.52|18251.6|18171.6|10
1730945730000|2024-11-07 02:15:30|18251.98|18171.98|18253.77|18173.77|18253.77|18173.77|18251.97|18171.97|10
1730945740000|2024-11-07 02:15:40|18254.94|18174.94|18258.26|18178.26|18258.61|18178.61|18254.94|18174.94|10
1730945750000|2024-11-07 02:15:50|18257.55|18177.55|18260.09|18180.09|18260.09|18180.09|18256.5|18176.5|10
1730945760000|2024-11-07 02:16:00|18260.47|18180.47|18265.16|18185.16|18266|18186|18260.47|18180.47|10
1730945770000|2024-11-07 02:16:10|18265.65|18185.65|18263.99|18183.99|18266.26|18186.26|18263.99|18183.99|10
1730945780000|2024-11-07 02:16:20|18262.75|18182.75|18262.33|18182.33|18263.07|18183.07|18262.33|18182.33|10
1730945790000|2024-11-07 02:16:30|18262.79|18182.79|18260.93|18180.93|18263.06|18183.06|18260.93|18180.93|8
1730945800000|2024-11-07 02:16:40|18260.8|18180.8|18265.2|18185.2|18265.2|18185.2|18260.8|18180.8|10
1730945810000|2024-11-07 02:16:50|18265.3|18185.3|18268.42|18188.42|18268.42|18188.42|18265.3|18185.3|10
1730945820000|2024-11-07 02:17:00|18268.98|18188.98|18268.83|18188.83|18269.76|18189.76|18268.62|18188.62|10
1730945830000|2024-11-07 02:17:10|18269.04|18189.04|18267.4|18187.4|18269.04|18189.04|18267.4|18187.4|10
1730945840000|2024-11-07 02:17:20|18266.38|18186.38|18267.09|18187.09|18267.09|18187.09|18264.51|18184.51|10
1730945850000|2024-11-07 02:17:30|18267.58|18187.58|18276.48|18196.48|18276.48|18196.48|18267.58|18187.58|10
1730945860000|2024-11-07 02:17:40|18276.73|18196.73|18275.23|18195.23|18277.31|18197.31|18274.33|18194.33|10
1730945870000|2024-11-07 02:17:50|18274.75|18194.75|18276.31|18196.31|18276.31|18196.31|18274.75|18194.75|10
1730945880000|2024-11-07 02:18:00|18275.75|18195.75|18277.78|18197.78|18277.78|18197.78|18275.18|18195.18|10
1730945890000|2024-11-07 02:18:10|18278.16|18198.16|18280.9|18200.9|18280.9|18200.9|18277.78|18197.78|9
1730945900000|2024-11-07 02:18:20|18280.82|18200.82|18280.31|18200.31|18282.5|18202.5|18280.31|18200.31|10
1730945910000|2024-11-07 02:18:30|18280.65|18200.65|18280.86|18200.86|18281.53|18201.53|18280.65|18200.65|10
1730945920000|2024-11-07 02:18:40|18276.23|18196.23|18278.9|18198.9|18278.9|18198.9|18276.23|18196.23|10
1730945930000|2024-11-07 02:18:50|18278.24|18198.24|18280.59|18200.59|18280.89|18200.89|18278.13|18198.13|10
1730945940000|2024-11-07 02:19:00|18280.3|18200.3|18277.52|18197.52|18280.3|18200.3|18277.52|18197.52|10
1730945950000|2024-11-07 02:19:10|18276.75|18196.75|18273.02|18193.02|18276.75|18196.75|18273.02|18193.02|10
1730945960000|2024-11-07 02:19:20|18272.05|18192.05|18266.29|18186.29|18272.05|18192.05|18265.95|18185.95|9
1730945970000|2024-11-07 02:19:30|18266.33|18186.33|18265.8|18185.8|18266.33|18186.33|18263.57|18183.57|8
1730945980000|2024-11-07 02:19:40|18266.11|18186.11|18266.78|18186.78|18268.62|18188.62|18265.78|18185.78|10
1730945990000|2024-11-07 02:19:50|18267.07|18187.07|18269.12|18189.12|18269.17|18189.17|18267.07|18187.07|10
1730946000000|2024-11-07 02:20:00|18269.13|18189.13|18268.06|18188.06|18269.13|18189.13|18267.89|18187.89|9
1730946010000|2024-11-07 02:20:10|18269.25|18189.25|18272.38|18192.38|18272.67|18192.67|18269.25|18189.25|10
1730946020000|2024-11-07 02:20:20|18272.04|18192.04|18274.02|18194.02|18274.02|18194.02|18272.04|18192.04|10
1730946030000|2024-11-07 02:20:30|18272.27|18192.27|18270.64|18190.64|18272.27|18192.27|18270.64|18190.64|10
1730946040000|2024-11-07 02:20:40|18270.84|18190.84|18282.04|18202.04|18282.04|18202.04|18270.67|18190.67|9
1730946050000|2024-11-07 02:20:50|18281.9|18201.9|18281.07|18201.07|18282.07|18202.07|18281.07|18201.07|10
1730946060000|2024-11-07 02:21:00|18280.13|18200.13|18280.3|18200.3|18281.56|18201.56|18280.13|18200.13|10
1730946070000|2024-11-07 02:21:10|18280.36|18200.36|18281.32|18201.32|18281.46|18201.46|18280.01|18200.01|9
1730946080000|2024-11-07 02:21:20|18281.43|18201.43|18282.85|18202.85|18282.85|18202.85|18281.33|18201.33|10
1730946090000|2024-11-07 02:21:30|18282.72|18202.72|18285.87|18205.87|18286.21|18206.21|18282.34|18202.34|10
1730946100000|2024-11-07 02:21:40|18286.13|18206.13|18285.82|18205.82|18286.19|18206.19|18285.43|18205.43|10
1730946110000|2024-11-07 02:21:50|18289.09|18209.09|18293.54|18213.54|18293.54|18213.54|18289.09|18209.09|10
1730946120000|2024-11-07 02:22:00|18293.32|18213.32|18292.63|18212.63|18293.32|18213.32|18292.51|18212.51|10
1730946130000|2024-11-07 02:22:10|18292.68|18212.68|18289.56|18209.56|18294.15|18214.15|18289.56|18209.56|10
1730946140000|2024-11-07 02:22:20|18286.2|18206.2|18271.37|18191.37|18286.2|18206.2|18271.37|18191.37|10
1730946150000|2024-11-07 02:22:30|18271|18191|18271.53|18191.53|18272.07|18192.07|18270.61|18190.61|10
1730946160000|2024-11-07 02:22:40|18271.3|18191.3|18271|18191|18271.61|18191.61|18270.7|18190.7|10
1730946170000|2024-11-07 02:22:50|18270.65|18190.65|18270.08|18190.08|18270.67|18190.67|18269.73|18189.73|10
1730946180000|2024-11-07 02:23:00|18270.11|18190.11|18265.26|18185.26|18270.11|18190.11|18265.26|18185.26|10
1730946190000|2024-11-07 02:23:10|18265.29|18185.29|18260.48|18180.48|18265.29|18185.29|18260.48|18180.48|10
1730946200000|2024-11-07 02:23:20|18260.49|18180.49|18252.58|18172.58|18260.49|18180.49|18252.58|18172.58|10
1730946210000|2024-11-07 02:23:30|18252.56|18172.56|18252.45|18172.45|18253.23|18173.23|18252.4|18172.4|10
1730946220000|2024-11-07 02:23:40|18252.53|18172.53|18251.16|18171.16|18252.91|18172.91|18250.98|18170.98|10
1730946230000|2024-11-07 02:23:50|18251.25|18171.25|18252.21|18172.21|18252.28|18172.28|18251.25|18171.25|10
1730946240000|2024-11-07 02:24:00|18251.94|18171.94|18250.8|18170.8|18252.01|18172.01|18250.8|18170.8|10
1730946250000|2024-11-07 02:24:10|18250.86|18170.86|18249.35|18169.35|18251.45|18171.45|18249.26|18169.26|10
1730946260000|2024-11-07 02:24:20|18249.91|18169.91|18253.05|18173.05|18253.05|18173.05|18249.91|18169.91|10
1730946270000|2024-11-07 02:24:30|18252.44|18172.44|18255.27|18175.27|18255.72|18175.72|18252.44|18172.44|10
1730946280000|2024-11-07 02:24:40|18255.26|18175.26|18253.77|18173.77|18255.27|18175.27|18253.77|18173.77|10
1730946290000|2024-11-07 02:24:50|18254.03|18174.03|18255.17|18175.17|18255.17|18175.17|18253.88|18173.88|10
1730946300000|2024-11-07 02:25:00|18255.25|18175.25|18252.49|18172.49|18255.47|18175.47|18252.49|18172.49|10
1730946310000|2024-11-07 02:25:10|18253|18173|18249.5|18169.5|18253|18173|18249.5|18169.5|10
1730946320000|2024-11-07 02:25:20|18247.77|18167.77|18247.18|18167.18|18247.77|18167.77|18245.73|18165.73|10
1730946330000|2024-11-07 02:25:30|18247.2|18167.2|18248.96|18168.96|18248.96|18168.96|18247.2|18167.2|10
1730946340000|2024-11-07 02:25:40|18248.76|18168.76|18249.96|18169.96|18250|18170|18248.7|18168.7|10
1730946350000|2024-11-07 02:25:50|18249.73|18169.73|18253.73|18173.73|18253.73|18173.73|18249.62|18169.62|10
1730946360000|2024-11-07 02:26:00|18255.24|18175.24|18255.66|18175.66|18255.66|18175.66|18254.74|18174.74|10
1730946370000|2024-11-07 02:26:10|18255.22|18175.22|18256.48|18176.48|18256.48|18176.48|18255.22|18175.22|10
1730946380000|2024-11-07 02:26:20|18256.13|18176.13|18253.82|18173.82|18256.13|18176.13|18253.82|18173.82|10
1730946390000|2024-11-07 02:26:30|18253.46|18173.46|18258.13|18178.13|18258.16|18178.16|18253.06|18173.06|9
1730946400000|2024-11-07 02:26:40|18258.32|18178.32|18259.55|18179.55|18259.55|18179.55|18258.32|18178.32|10
1730946410000|2024-11-07 02:26:50|18259.12|18179.12|18261.56|18181.56|18261.56|18181.56|18259.03|18179.03|10
1730946420000|2024-11-07 02:27:00|18261.76|18181.76|18260.14|18180.14|18261.76|18181.76|18260.11|18180.11|10
1730946430000|2024-11-07 02:27:10|18260.16|18180.16|18258.91|18178.91|18260.46|18180.46|18258.78|18178.78|10
1730946440000|2024-11-07 02:27:20|18258.92|18178.92|18252.73|18172.73|18258.92|18178.92|18251.14|18171.14|10
1730946450000|2024-11-07 02:27:30|18253.15|18173.15|18248.92|18168.92|18254.37|18174.37|18248.92|18168.92|10
1730946460000|2024-11-07 02:27:40|18248.62|18168.62|18248.54|18168.54|18248.62|18168.62|18247.63|18167.63|9
1730946470000|2024-11-07 02:27:50|18248.53|18168.53|18248.74|18168.74|18249.54|18169.54|18248.47|18168.47|10
1730946480000|2024-11-07 02:28:00|18248.51|18168.51|18248.79|18168.79|18249.4|18169.4|18248.51|18168.51|10
1730946490000|2024-11-07 02:28:10|18248.68|18168.68|18241.59|18161.59|18248.68|18168.68|18241.59|18161.59|10
1730946500000|2024-11-07 02:28:20|18241.44|18161.44|18242.95|18162.95|18243.02|18163.02|18241.44|18161.44|10
1730946510000|2024-11-07 02:28:30|18243.25|18163.25|18242.81|18162.81|18243.51|18163.51|18242.72|18162.72|9
1730946520000|2024-11-07 02:28:40|18242.61|18162.61|18241.03|18161.03|18243.24|18163.24|18241|18161|10
1730946530000|2024-11-07 02:28:50|18241.04|18161.04|18240.66|18160.66|18241.49|18161.49|18240.66|18160.66|10
1730946540000|2024-11-07 02:29:00|18240.67|18160.67|18236.17|18156.17|18240.67|18160.67|18236.17|18156.17|10
1730946550000|2024-11-07 02:29:10|18235.91|18155.91|18233.75|18153.75|18236.26|18156.26|18233.61|18153.61|10
1730946560000|2024-11-07 02:29:20|18233.69|18153.69|18234.25|18154.25|18234.31|18154.31|18233.69|18153.69|9
1730946570000|2024-11-07 02:29:30|18234.01|18154.01|18231.92|18151.92|18234.01|18154.01|18231.83|18151.83|10
1730946580000|2024-11-07 02:29:40|18232.09|18152.09|18229.72|18149.72|18232.3|18152.3|18229.72|18149.72|10
1730946590000|2024-11-07 02:29:50|18229.82|18149.82|18230.31|18150.31|18230.6|18150.6|18229.55|18149.55|10
1730946600000|2024-11-07 02:30:00|18230.19|18150.19|18228.15|18148.15|18230.63|18150.63|18228.15|18148.15|10
1730946610000|2024-11-07 02:30:10|18228.83|18148.83|18231.22|18151.22|18231.22|18151.22|18228.38|18148.38|10
1730946620000|2024-11-07 02:30:20|18230.99|18150.99|18239.63|18159.63|18239.63|18159.63|18230.99|18150.99|10
1730946630000|2024-11-07 02:30:30|18239.52|18159.52|18242.48|18162.48|18242.48|18162.48|18239.52|18159.52|9
1730946640000|2024-11-07 02:30:40|18243.65|18163.65|18243.88|18163.88|18244.72|18164.72|18243.65|18163.65|10
1730946650000|2024-11-07 02:30:50|18244.01|18164.01|18246.66|18166.66|18246.66|18166.66|18242.97|18162.97|10
1730946660000|2024-11-07 02:31:00|18246.56|18166.56|18244.72|18164.72|18246.95|18166.95|18244.72|18164.72|10
1730946670000|2024-11-07 02:31:10|18244.12|18164.12|18241.17|18161.17|18244.2|18164.2|18241.17|18161.17|10
1730946680000|2024-11-07 02:31:20|18241.16|18161.16|18245.37|18165.37|18245.37|18165.37|18241.16|18161.16|10
1730946690000|2024-11-07 02:31:30|18246.81|18166.81|18247.08|18167.08|18247.08|18167.08|18246.35|18166.35|10
1730946700000|2024-11-07 02:31:40|18245.82|18165.82|18249.95|18169.95|18249.95|18169.95|18243.5|18163.5|10
1730946710000|2024-11-07 02:31:50|18249.79|18169.79|18246.05|18166.05|18249.82|18169.82|18246.01|18166.01|10
1730946720000|2024-11-07 02:32:00|18245.69|18165.69|18249.18|18169.18|18249.18|18169.18|18244.8|18164.8|10
1730946730000|2024-11-07 02:32:10|18249.51|18169.51|18250.38|18170.38|18250.38|18170.38|18248.43|18168.43|10
1730946740000|2024-11-07 02:32:20|18252.09|18172.09|18258.6|18178.6|18258.6|18178.6|18251.17|18171.17|10
1730946750000|2024-11-07 02:32:30|18260.78|18180.78|18262.02|18182.02|18263.71|18183.71|18259.88|18179.88|10
1730946760000|2024-11-07 02:32:40|18261.88|18181.88|18258.4|18178.4|18262.78|18182.78|18258.4|18178.4|10
1730946770000|2024-11-07 02:32:50|18258.17|18178.17|18260.35|18180.35|18260.47|18180.47|18257.23|18177.23|10
1730946780000|2024-11-07 02:33:00|18259.86|18179.86|18262.08|18182.08|18262.08|18182.08|18259.86|18179.86|10
1730946790000|2024-11-07 02:33:10|18262.5|18182.5|18258.59|18178.59|18262.5|18182.5|18258.59|18178.59|10
1730946800000|2024-11-07 02:33:20|18256.99|18176.99|18247.82|18167.82|18256.99|18176.99|18247.82|18167.82|10
1730946810000|2024-11-07 02:33:30|18247.61|18167.61|18242.7|18162.7|18249.17|18169.17|18242.7|18162.7|10
1730946820000|2024-11-07 02:33:40|18241.56|18161.56|18235.74|18155.74|18241.56|18161.56|18235.74|18155.74|10
1730946830000|2024-11-07 02:33:50|18236.41|18156.41|18232.48|18152.48|18236.41|18156.41|18232.48|18152.48|9
1730946840000|2024-11-07 02:34:00|18232.58|18152.58|18224.77|18144.77|18232.58|18152.58|18223.97|18143.97|10
1730946850000|2024-11-07 02:34:10|18224.87|18144.87|18226|18146|18226.31|18146.31|18224.87|18144.87|10
1730946860000|2024-11-07 02:34:20|18225.49|18145.49|18219.49|18139.49|18225.49|18145.49|18219.18|18139.18|10
1730946870000|2024-11-07 02:34:30|18219.51|18139.51|18220.5|18140.5|18221.41|18141.41|18219.51|18139.51|10
1730946880000|2024-11-07 02:34:40|18220.48|18140.48|18220.14|18140.14|18220.92|18140.92|18220.01|18140.01|10
1730946890000|2024-11-07 02:34:50|18220.34|18140.34|18221.26|18141.26|18221.26|18141.26|18220.34|18140.34|10
1730946900000|2024-11-07 02:35:00|18220.58|18140.58|18217.04|18137.04|18220.87|18140.87|18216.8|18136.8|9
1730946910000|2024-11-07 02:35:10|18217.09|18137.09|18217.17|18137.17|18217.23|18137.23|18216.62|18136.62|10
1730946920000|2024-11-07 02:35:20|18216.56|18136.56|18217.38|18137.38|18218.41|18138.41|18216.56|18136.56|10
1730946930000|2024-11-07 02:35:30|18217.05|18137.05|18213.45|18133.45|18217.09|18137.09|18213.45|18133.45|9
1730946940000|2024-11-07 02:35:40|18213.69|18133.69|18213.92|18133.92|18213.92|18133.92|18213.22|18133.22|9
1730946950000|2024-11-07 02:35:50|18213.46|18133.46|18210.62|18130.62|18213.46|18133.46|18210.61|18130.61|10
1730946960000|2024-11-07 02:36:00|18210.65|18130.65|18214.18|18134.18|18215.23|18135.23|18210.65|18130.65|10
1730946970000|2024-11-07 02:36:10|18214.23|18134.23|18217.99|18137.99|18217.99|18137.99|18214.23|18134.23|10
1730946980000|2024-11-07 02:36:20|18218.68|18138.68|18222.71|18142.71|18222.94|18142.94|18218.68|18138.68|10
1730946990000|2024-11-07 02:36:30|18222.17|18142.17|18221.93|18141.93|18224.03|18144.03|18221.93|18141.93|10
1730947000000|2024-11-07 02:36:40|18222.4|18142.4|18221.75|18141.75|18222.45|18142.45|18221.75|18141.75|10
1730947010000|2024-11-07 02:36:50|18221.67|18141.67|18223.84|18143.84|18224.33|18144.33|18221.34|18141.34|10
1730947020000|2024-11-07 02:37:00|18223.93|18143.93|18227.1|18147.1|18227.1|18147.1|18223.93|18143.93|10
1730947030000|2024-11-07 02:37:10|18227.11|18147.11|18227.45|18147.45|18228.01|18148.01|18226.62|18146.62|9
1730947040000|2024-11-07 02:37:20|18228.05|18148.05|18235.73|18155.73|18235.73|18155.73|18227.09|18147.09|10
1730947050000|2024-11-07 02:37:30|18235.34|18155.34|18239.1|18159.1|18239.1|18159.1|18234.89|18154.89|10
1730947060000|2024-11-07 02:37:40|18239.51|18159.51|18239.72|18159.72|18239.93|18159.93|18239.51|18159.51|10
1730947070000|2024-11-07 02:37:50|18239.39|18159.39|18237.42|18157.42|18239.39|18159.39|18236.88|18156.88|10
1730947080000|2024-11-07 02:38:00|18237.2|18157.2|18234.29|18154.29|18237.2|18157.2|18233.04|18153.04|9
1730947090000|2024-11-07 02:38:10|18237.27|18157.27|18238.61|18158.61|18238.71|18158.71|18237.27|18157.27|10
1730947100000|2024-11-07 02:38:20|18238.8|18158.8|18243.57|18163.57|18243.57|18163.57|18238.8|18158.8|10
1730947110000|2024-11-07 02:38:30|18243.73|18163.73|18245.52|18165.52|18247.09|18167.09|18243.73|18163.73|10
1730947120000|2024-11-07 02:38:40|18245.11|18165.11|18245.05|18165.05|18245.51|18165.51|18245.05|18165.05|10
1730947130000|2024-11-07 02:38:50|18245.12|18165.12|18242.54|18162.54|18245.12|18165.12|18242.29|18162.29|9
1730947140000|2024-11-07 02:39:00|18242.45|18162.45|18251.03|18171.03|18251.05|18171.05|18242.45|18162.45|10
1730947150000|2024-11-07 02:39:10|18251.68|18171.68|18251.39|18171.39|18252.43|18172.43|18250.72|18170.72|10
1730947160000|2024-11-07 02:39:20|18251.64|18171.64|18253.32|18173.32|18254.55|18174.55|18251.64|18171.64|10
1730947170000|2024-11-07 02:39:30|18253.12|18173.12|18253.05|18173.05|18253.19|18173.19|18252.78|18172.78|10
1730947180000|2024-11-07 02:39:40|18253.21|18173.21|18251.82|18171.82|18253.21|18173.21|18251.82|18171.82|9
1730947190000|2024-11-07 02:39:50|18252.33|18172.33|18252.66|18172.66|18253.3|18173.3|18252.33|18172.33|10
1730947200000|2024-11-07 02:40:00|18251.88|18171.88|18251.88|18171.88|18251.99|18171.99|18250.8|18170.8|9
1730947210000|2024-11-07 02:40:10|18251.84|18171.84|18260.11|18180.11|18260.11|18180.11|18251.79|18171.79|10
1730947220000|2024-11-07 02:40:20|18261.22|18181.22|18266.59|18186.59|18266.59|18186.59|18261.22|18181.22|10
1730947230000|2024-11-07 02:40:30|18266.11|18186.11|18269.23|18189.23|18269.23|18189.23|18266.11|18186.11|10
1730947240000|2024-11-07 02:40:40|18269.62|18189.62|18269.64|18189.64|18269.75|18189.75|18268.35|18188.35|9
1730947250000|2024-11-07 02:40:50|18269.22|18189.22|18266.88|18186.88|18269.22|18189.22|18266.88|18186.88|10
1730947260000|2024-11-07 02:41:00|18266.2|18186.2|18269.83|18189.83|18269.83|18189.83|18266.2|18186.2|10
1730947270000|2024-11-07 02:41:10|18269.96|18189.96|18272.19|18192.19|18272.31|18192.31|18269.96|18189.96|10
1730947280000|2024-11-07 02:41:20|18271.7|18191.7|18270.66|18190.66|18271.7|18191.7|18270.65|18190.65|9
1730947290000|2024-11-07 02:41:30|18271.68|18191.68|18274.82|18194.82|18274.82|18194.82|18271.68|18191.68|10
1730947300000|2024-11-07 02:41:40|18274.34|18194.34|18275.54|18195.54|18275.56|18195.56|18274.34|18194.34|10
1730947310000|2024-11-07 02:41:50|18274.92|18194.92|18274.78|18194.78|18275.1|18195.1|18273.15|18193.15|10
1730947320000|2024-11-07 02:42:00|18277.41|18197.41|18279.22|18199.22|18279.22|18199.22|18276.79|18196.79|10
1730947330000|2024-11-07 02:42:10|18279.49|18199.49|18279.57|18199.57|18279.83|18199.83|18279.36|18199.36|9
1730947340000|2024-11-07 02:42:20|18279.18|18199.18|18277.48|18197.48|18279.2|18199.2|18277.48|18197.48|10
1730947350000|2024-11-07 02:42:30|18277.2|18197.2|18278.16|18198.16|18278.66|18198.66|18277.2|18197.2|10
1730947360000|2024-11-07 02:42:40|18277.1|18197.1|18278.51|18198.51|18279.31|18199.31|18277.1|18197.1|10
1730947370000|2024-11-07 02:42:50|18278.04|18198.04|18281.89|18201.89|18283.1|18203.1|18277.69|18197.69|10
1730947380000|2024-11-07 02:43:00|18281.68|18201.68|18277.79|18197.79|18281.68|18201.68|18277.79|18197.79|10
1730947390000|2024-11-07 02:43:10|18277.74|18197.74|18279.52|18199.52|18280.28|18200.28|18277.32|18197.32|10
1730947400000|2024-11-07 02:43:20|18278.59|18198.59|18274.33|18194.33|18278.59|18198.59|18274.33|18194.33|10
1730947410000|2024-11-07 02:43:30|18274.28|18194.28|18270.15|18190.15|18274.28|18194.28|18270.11|18190.11|10
1730947420000|2024-11-07 02:43:40|18270.26|18190.26|18268.77|18188.77|18270.26|18190.26|18268.05|18188.05|10
1730947430000|2024-11-07 02:43:50|18268.72|18188.72|18268|18188|18269.76|18189.76|18268|18188|10
1730947440000|2024-11-07 02:44:00|18267.72|18187.72|18264.72|18184.72|18267.73|18187.73|18264.72|18184.72|10
1730947450000|2024-11-07 02:44:10|18263.81|18183.81|18255.77|18175.77|18263.81|18183.81|18255.77|18175.77|10
1730947460000|2024-11-07 02:44:20|18254.66|18174.66|18251.82|18171.82|18255.44|18175.44|18251.82|18171.82|10
1730947470000|2024-11-07 02:44:30|18251.02|18171.02|18252.89|18172.89|18253.46|18173.46|18251.02|18171.02|10
1730947480000|2024-11-07 02:44:40|18253|18173|18253.12|18173.12|18253.56|18173.56|18252.73|18172.73|10
1730947490000|2024-11-07 02:44:50|18253.37|18173.37|18252.43|18172.43|18253.37|18173.37|18252.43|18172.43|10
1730947500000|2024-11-07 02:45:00|18253.29|18173.29|18253.48|18173.48|18255.51|18175.51|18252.77|18172.77|10
1730947510000|2024-11-07 02:45:10|18253.59|18173.59|18256.32|18176.32|18258.7|18178.7|18253.59|18173.59|10
1730947520000|2024-11-07 02:45:20|18256.3|18176.3|18259.11|18179.11|18260.42|18180.42|18256.3|18176.3|10
1730947530000|2024-11-07 02:45:30|18258.55|18178.55|18257.3|18177.3|18258.99|18178.99|18257.08|18177.08|10
1730947540000|2024-11-07 02:45:40|18256.98|18176.98|18256.68|18176.68|18257.36|18177.36|18256.45|18176.45|10
1730947550000|2024-11-07 02:45:50|18257.91|18177.91|18258.85|18178.85|18258.98|18178.98|18257.91|18177.91|9
1730947560000|2024-11-07 02:46:00|18258.61|18178.61|18260.08|18180.08|18261.29|18181.29|18258.6|18178.6|10
1730947570000|2024-11-07 02:46:10|18261.08|18181.08|18260.1|18180.1|18261.08|18181.08|18259.98|18179.98|10
1730947580000|2024-11-07 02:46:20|18259.96|18179.96|18259.13|18179.13|18259.96|18179.96|18258.42|18178.42|10
1730947590000|2024-11-07 02:46:30|18257.78|18177.78|18260.25|18180.25|18260.25|18180.25|18257.13|18177.13|10
1730947600000|2024-11-07 02:46:40|18260.45|18180.45|18259.35|18179.35|18260.5|18180.5|18259.18|18179.18|10
1730947610000|2024-11-07 02:46:50|18259.42|18179.42|18261.32|18181.32|18261.32|18181.32|18259.42|18179.42|10
1730947620000|2024-11-07 02:47:00|18262.17|18182.17|18268.45|18188.45|18268.45|18188.45|18262.17|18182.17|10
1730947630000|2024-11-07 02:47:10|18269.07|18189.07|18273.29|18193.29|18273.36|18193.36|18269.07|18189.07|10
1730947640000|2024-11-07 02:47:20|18273.14|18193.14|18272.51|18192.51|18273.14|18193.14|18272.51|18192.51|10
1730947650000|2024-11-07 02:47:30|18272.18|18192.18|18270.81|18190.81|18272.43|18192.43|18270.81|18190.81|10
1730947660000|2024-11-07 02:47:40|18270.96|18190.96|18272.48|18192.48|18272.89|18192.89|18270.88|18190.88|10
1730947670000|2024-11-07 02:47:50|18272.42|18192.42|18266.79|18186.79|18272.42|18192.42|18266.79|18186.79|10
1730947680000|2024-11-07 02:48:00|18266.99|18186.99|18265.78|18185.78|18266.99|18186.99|18265.78|18185.78|10
1730947690000|2024-11-07 02:48:10|18265.87|18185.87|18264.72|18184.72|18265.87|18185.87|18264.33|18184.33|10
1730947700000|2024-11-07 02:48:20|18263.66|18183.66|18264.3|18184.3|18264.35|18184.35|18263.27|18183.27|10
1730947710000|2024-11-07 02:48:30|18264.49|18184.49|18265.67|18185.67|18265.67|18185.67|18263.61|18183.61|10
1730947720000|2024-11-07 02:48:40|18266.14|18186.14|18268.53|18188.53|18268.53|18188.53|18266.14|18186.14|10
1730947730000|2024-11-07 02:48:50|18268.94|18188.94|18269.78|18189.78|18270.4|18190.4|18268.94|18188.94|10
1730947740000|2024-11-07 02:49:00|18268.86|18188.86|18267.67|18187.67|18268.86|18188.86|18267.67|18187.67|10
1730947750000|2024-11-07 02:49:10|18266.65|18186.65|18264.25|18184.25|18266.65|18186.65|18264.25|18184.25|10
1730947760000|2024-11-07 02:49:20|18264.69|18184.69|18266.56|18186.56|18267.59|18187.59|18264.69|18184.69|10
1730947770000|2024-11-07 02:49:30|18266.26|18186.26|18265.77|18185.77|18266.59|18186.59|18265.25|18185.25|9
1730947780000|2024-11-07 02:49:40|18265.84|18185.84|18266.24|18186.24|18266.24|18186.24|18265.13|18185.13|10
1730947790000|2024-11-07 02:49:50|18266.08|18186.08|18270.46|18190.46|18270.46|18190.46|18266.08|18186.08|10
1730947800000|2024-11-07 02:50:00|18271.77|18191.77|18280.09|18200.09|18280.09|18200.09|18271.77|18191.77|10
1730947810000|2024-11-07 02:50:10|18280.1|18200.1|18291.03|18211.03|18291.1|18211.1|18279.9|18199.9|10
1730947820000|2024-11-07 02:50:20|18291.64|18211.64|18291.68|18211.68|18292.11|18212.11|18288.67|18208.67|10
1730947830000|2024-11-07 02:50:30|18291.84|18211.84|18296.86|18216.86|18296.86|18216.86|18291.84|18211.84|10
1730947840000|2024-11-07 02:50:40|18297.1|18217.1|18291.61|18211.61|18301.42|18221.42|18291.61|18211.61|10
1730947850000|2024-11-07 02:50:50|18302.35|18222.35|18301.91|18221.91|18302.35|18222.35|18293.17|18213.17|10
1730947860000|2024-11-07 02:51:00|18302.37|18222.37|18304.36|18224.36|18304.36|18224.36|18301.96|18221.96|10
1730947870000|2024-11-07 02:51:10|18304.29|18224.29|18301.91|18221.91|18304.96|18224.96|18301.91|18221.91|10
1730947880000|2024-11-07 02:51:20|18300.92|18220.92|18302.75|18222.75|18302.75|18222.75|18300.92|18220.92|10
1730947890000|2024-11-07 02:51:30|18303.61|18223.61|18302.6|18222.6|18303.61|18223.61|18300.55|18220.55|10
1730947900000|2024-11-07 02:51:40|18301.23|18221.23|18302.82|18222.82|18302.82|18222.82|18301.23|18221.23|10
1730947910000|2024-11-07 02:51:50|18303.16|18223.16|18300.7|18220.7|18303.16|18223.16|18300.7|18220.7|10
1730947920000|2024-11-07 02:52:00|18300.69|18220.69|18299.47|18219.47|18300.69|18220.69|18298.41|18218.41|10
1730947930000|2024-11-07 02:52:10|18299.64|18219.64|18302.33|18222.33|18302.37|18222.37|18299.64|18219.64|10
1730947940000|2024-11-07 02:52:20|18302.53|18222.53|18306.47|18226.47|18306.47|18226.47|18302.53|18222.53|10
1730947950000|2024-11-07 02:52:30|18307.04|18227.04|18314.79|18234.79|18314.79|18234.79|18307.04|18227.04|10
1730947960000|2024-11-07 02:52:40|18314.47|18234.47|18316.32|18236.32|18317.21|18237.21|18314.45|18234.45|10
1730947970000|2024-11-07 02:52:50|18316.33|18236.33|18316.16|18236.16|18316.45|18236.45|18315.71|18235.71|10
1730947980000|2024-11-07 02:53:00|18316.06|18236.06|18309.99|18229.99|18316.06|18236.06|18309.66|18229.66|10
1730947990000|2024-11-07 02:53:10|18309.63|18229.63|18310.23|18230.23|18311.44|18231.44|18309.63|18229.63|10
1730948000000|2024-11-07 02:53:20|18310.51|18230.51|18313.38|18233.38|18313.38|18233.38|18309.93|18229.93|10
1730948010000|2024-11-07 02:53:30|18313.51|18233.51|18312.93|18232.93|18313.58|18233.58|18312.64|18232.64|10
1730948020000|2024-11-07 02:53:40|18313.42|18233.42|18316.06|18236.06|18317.76|18237.76|18313.42|18233.42|10
1730948030000|2024-11-07 02:53:50|18316.69|18236.69|18317.8|18237.8|18318.18|18238.18|18316.69|18236.69|10
1730948040000|2024-11-07 02:54:00|18318.19|18238.19|18320.95|18240.95|18320.95|18240.95|18317.76|18237.76|10
1730948050000|2024-11-07 02:54:10|18321.38|18241.38|18321.31|18241.31|18321.41|18241.41|18320.55|18240.55|10
1730948060000|2024-11-07 02:54:20|18321.66|18241.66|18327.84|18247.84|18327.84|18247.84|18321.66|18241.66|10
1730948070000|2024-11-07 02:54:30|18327.17|18247.17|18326.59|18246.59|18327.63|18247.63|18326.54|18246.54|9
1730948080000|2024-11-07 02:54:40|18326.62|18246.62|18328.32|18248.32|18328.32|18248.32|18326.27|18246.27|10
1730948090000|2024-11-07 02:54:50|18328.54|18248.54|18331.24|18251.24|18331.69|18251.69|18328.54|18248.54|10
1730948100000|2024-11-07 02:55:00|18331.3|18251.3|18333.08|18253.08|18333.09|18253.09|18331.15|18251.15|10
1730948110000|2024-11-07 02:55:10|18334.22|18254.22|18333.97|18253.97|18335.69|18255.69|18333.97|18253.97|10
1730948120000|2024-11-07 02:55:20|18333.55|18253.55|18335.75|18255.75|18335.75|18255.75|18333.55|18253.55|10
1730948130000|2024-11-07 02:55:30|18336.39|18256.39|18337.05|18257.05|18337.68|18257.68|18336.2|18256.2|10
1730948140000|2024-11-07 02:55:40|18336.66|18256.66|18340.39|18260.39|18340.39|18260.39|18336.53|18256.53|10
1730948150000|2024-11-07 02:55:50|18340.51|18260.51|18338.02|18258.02|18340.51|18260.51|18337.6|18257.6|10
1730948160000|2024-11-07 02:56:00|18337.43|18257.43|18334.23|18254.23|18337.43|18257.43|18334.23|18254.23|10
1730948170000|2024-11-07 02:56:10|18336.43|18256.43|18335.69|18255.69|18336.43|18256.43|18334.58|18254.58|10
1730948180000|2024-11-07 02:56:20|18335.3|18255.3|18341.02|18261.02|18341.02|18261.02|18335.28|18255.28|10
1730948190000|2024-11-07 02:56:30|18340.68|18260.68|18338.7|18258.7|18341.16|18261.16|18338.7|18258.7|10
1730948200000|2024-11-07 02:56:40|18338.31|18258.31|18340.24|18260.24|18340.66|18260.66|18336.38|18256.38|10
1730948210000|2024-11-07 02:56:50|18340.02|18260.02|18339.93|18259.93|18340.78|18260.78|18339.93|18259.93|10
1730948220000|2024-11-07 02:57:00|18341.05|18261.05|18346.09|18266.09|18346.66|18266.66|18341.05|18261.05|10
1730948230000|2024-11-07 02:57:10|18345.99|18265.99|18346.12|18266.12|18347.49|18267.49|18345.99|18265.99|10
1730948240000|2024-11-07 02:57:20|18346.17|18266.17|18347.36|18267.36|18347.36|18267.36|18346.07|18266.07|10
1730948250000|2024-11-07 02:57:30|18347.56|18267.56|18350.45|18270.45|18350.45|18270.45|18347.56|18267.56|10
1730948260000|2024-11-07 02:57:40|18350.64|18270.64|18351.3|18271.3|18351.78|18271.78|18349.17|18269.17|10
1730948270000|2024-11-07 02:57:50|18351.29|18271.29|18352.51|18272.51|18353.17|18273.17|18351.29|18271.29|10
1730948280000|2024-11-07 02:58:00|18353.34|18273.34|18355.25|18275.25|18355.71|18275.71|18353.34|18273.34|10
1730948290000|2024-11-07 02:58:10|18355.85|18275.85|18350.19|18270.19|18355.85|18275.85|18350.19|18270.19|10
1730948300000|2024-11-07 02:58:20|18347.43|18267.43|18342.84|18262.84|18347.43|18267.43|18341.37|18261.37|10
1730948310000|2024-11-07 02:58:30|18343.45|18263.45|18344.46|18264.46|18344.54|18264.54|18342.68|18262.68|10
1730948320000|2024-11-07 02:58:40|18344.54|18264.54|18344.84|18264.84|18345.38|18265.38|18344.53|18264.53|10
1730948330000|2024-11-07 02:58:50|18344.27|18264.27|18345.97|18265.97|18347.15|18267.15|18344.27|18264.27|10
1730948340000|2024-11-07 02:59:00|18345.72|18265.72|18351.52|18271.52|18351.92|18271.92|18345.72|18265.72|10
1730948350000|2024-11-07 02:59:10|18351.24|18271.24|18361.23|18281.23|18361.23|18281.23|18351.24|18271.24|10
1730948360000|2024-11-07 02:59:20|18360.87|18280.87|18365.66|18285.66|18365.66|18285.66|18360.87|18280.87|10
1730948370000|2024-11-07 02:59:30|18365.67|18285.67|18366.21|18286.21|18367.13|18287.13|18365.67|18285.67|10
1730948380000|2024-11-07 02:59:40|18367.2|18287.2|18365.84|18285.84|18367.27|18287.27|18365.84|18285.84|10
1730948390000|2024-11-07 02:59:50|18365.77|18285.77|18364|18284|18365.77|18285.77|18364|18284|10
1730948400000|2024-11-07 03:00:00|18364.08|18284.08|18362.75|18282.75|18364.25|18284.25|18361.66|18281.66|10
1730948410000|2024-11-07 03:00:10|18362.98|18282.98|18361.2|18281.2|18363.26|18283.26|18361.14|18281.14|10
1730948420000|2024-11-07 03:00:20|18359.95|18279.95|18351.93|18271.93|18359.95|18279.95|18351.93|18271.93|10
1730948430000|2024-11-07 03:00:30|18351.72|18271.72|18342.63|18262.63|18351.72|18271.72|18342.46|18262.46|10
1730948440000|2024-11-07 03:00:40|18343.82|18263.82|18342.41|18262.41|18344.55|18264.55|18342.41|18262.41|10
1730948450000|2024-11-07 03:00:50|18342.44|18262.44|18339.37|18259.37|18342.61|18262.61|18339.37|18259.37|10
1730948460000|2024-11-07 03:01:00|18338.56|18258.56|18332.94|18252.94|18338.56|18258.56|18332.94|18252.94|10
1730948470000|2024-11-07 03:01:10|18331.74|18251.74|18331.15|18251.15|18332.4|18252.4|18331.15|18251.15|10
1730948480000|2024-11-07 03:01:20|18331.13|18251.13|18337.08|18257.08|18337.08|18257.08|18331.13|18251.13|10
1730948490000|2024-11-07 03:01:30|18336.73|18256.73|18336.87|18256.87|18338.12|18258.12|18336.23|18256.23|10
1730948500000|2024-11-07 03:01:40|18337.39|18257.39|18335.89|18255.89|18338.46|18258.46|18335.89|18255.89|9
1730948510000|2024-11-07 03:01:50|18335.31|18255.31|18335.55|18255.55|18335.55|18255.55|18334.38|18254.38|10
1730948520000|2024-11-07 03:02:00|18335.82|18255.82|18333.1|18253.1|18335.82|18255.82|18332.4|18252.4|10
1730948530000|2024-11-07 03:02:10|18333.16|18253.16|18333.25|18253.25|18333.59|18253.59|18332.12|18252.12|10
1730948540000|2024-11-07 03:02:20|18332.89|18252.89|18332.78|18252.78|18333.3|18253.3|18332.22|18252.22|10
1730948550000|2024-11-07 03:02:30|18333.52|18253.52|18331.51|18251.51|18333.76|18253.76|18331.51|18251.51|10
1730948560000|2024-11-07 03:02:40|18331.45|18251.45|18331.64|18251.64|18332.13|18252.13|18331.11|18251.11|9
1730948570000|2024-11-07 03:02:50|18332.03|18252.03|18330.02|18250.02|18332.03|18252.03|18329.37|18249.37|9
1730948580000|2024-11-07 03:03:00|18330.04|18250.04|18329.55|18249.55|18330.4|18250.4|18329.02|18249.02|10
1730948590000|2024-11-07 03:03:10|18329.91|18249.91|18336.14|18256.14|18336.14|18256.14|18329.91|18249.91|10
1730948600000|2024-11-07 03:03:20|18336.49|18256.49|18341.26|18261.26|18341.26|18261.26|18336.49|18256.49|10
1730948610000|2024-11-07 03:03:30|18341.12|18261.12|18339.87|18259.87|18341.74|18261.74|18339.87|18259.87|10
1730948620000|2024-11-07 03:03:40|18340.05|18260.05|18337.47|18257.47|18340.05|18260.05|18337.06|18257.06|10
1730948630000|2024-11-07 03:03:50|18337.94|18257.94|18339.87|18259.87|18339.87|18259.87|18337.36|18257.36|10
1730948640000|2024-11-07 03:04:00|18340.06|18260.06|18350.04|18270.04|18350.04|18270.04|18340.06|18260.06|10
1730948650000|2024-11-07 03:04:10|18349.88|18269.88|18342.3|18262.3|18349.91|18269.91|18342.3|18262.3|10
1730948660000|2024-11-07 03:04:20|18341.3|18261.3|18336.68|18256.68|18341.3|18261.3|18336.68|18256.68|10
1730948670000|2024-11-07 03:04:30|18336.64|18256.64|18336.73|18256.73|18336.73|18256.73|18334.75|18254.75|10
1730948680000|2024-11-07 03:04:40|18336.06|18256.06|18330.73|18250.73|18336.06|18256.06|18330.73|18250.73|10
1730948690000|2024-11-07 03:04:50|18330.81|18250.81|18330|18250|18332.96|18252.96|18330|18250|10
1730948700000|2024-11-07 03:05:00|18330.01|18250.01|18320.99|18240.99|18330.01|18250.01|18320.99|18240.99|10
1730948710000|2024-11-07 03:05:10|18320.86|18240.86|18312.93|18232.93|18320.86|18240.86|18312.93|18232.93|10
1730948720000|2024-11-07 03:05:20|18311.52|18231.52|18300.56|18220.56|18311.72|18231.72|18300.56|18220.56|10
1730948730000|2024-11-07 03:05:30|18300.13|18220.13|18301.98|18221.98|18302.6|18222.6|18299.99|18219.99|10
1730948740000|2024-11-07 03:05:40|18302.07|18222.07|18299.97|18219.97|18302.07|18222.07|18299.66|18219.66|10
1730948750000|2024-11-07 03:05:50|18300.57|18220.57|18299.92|18219.92|18300.57|18220.57|18298.38|18218.38|10
1730948760000|2024-11-07 03:06:00|18299.38|18219.38|18300.42|18220.42|18301.93|18221.93|18299.15|18219.15|10
1730948770000|2024-11-07 03:06:10|18299.51|18219.51|18301.81|18221.81|18301.81|18221.81|18299.47|18219.47|10
1730948780000|2024-11-07 03:06:20|18301.18|18221.18|18304.86|18224.86|18304.86|18224.86|18299.62|18219.62|10
1730948790000|2024-11-07 03:06:30|18305.21|18225.21|18309.61|18229.61|18309.61|18229.61|18305.21|18225.21|10
1730948800000|2024-11-07 03:06:40|18309.85|18229.85|18314.02|18234.02|18314.02|18234.02|18309.85|18229.85|10
1730948810000|2024-11-07 03:06:50|18314.03|18234.03|18316.74|18236.74|18316.74|18236.74|18313.98|18233.98|10
1730948820000|2024-11-07 03:07:00|18316.05|18236.05|18316.68|18236.68|18316.68|18236.68|18315.45|18235.45|10
1730948830000|2024-11-07 03:07:10|18316.33|18236.33|18313.38|18233.38|18316.33|18236.33|18313.38|18233.38|10
1730948840000|2024-11-07 03:07:20|18313.16|18233.16|18313.63|18233.63|18313.66|18233.66|18311.86|18231.86|10
1730948850000|2024-11-07 03:07:30|18313.76|18233.76|18309.68|18229.68|18314.22|18234.22|18309.68|18229.68|10
1730948860000|2024-11-07 03:07:40|18308.91|18228.91|18304.28|18224.28|18309.32|18229.32|18304.28|18224.28|10
1730948870000|2024-11-07 03:07:50|18303.95|18223.95|18304.49|18224.49|18304.49|18224.49|18303.26|18223.26|10
1730948880000|2024-11-07 03:08:00|18304.43|18224.43|18301.42|18221.42|18304.43|18224.43|18301.42|18221.42|9
1730948890000|2024-11-07 03:08:10|18301.63|18221.63|18303.19|18223.19|18303.19|18223.19|18301.27|18221.27|9
1730948900000|2024-11-07 03:08:20|18303.17|18223.17|18307.45|18227.45|18308.35|18228.35|18303.17|18223.17|10
1730948910000|2024-11-07 03:08:30|18307.58|18227.58|18309.24|18229.24|18309.95|18229.95|18307.06|18227.06|10
1730948920000|2024-11-07 03:08:40|18309.92|18229.92|18309.58|18229.58|18310.18|18230.18|18308.2|18228.2|10
1730948930000|2024-11-07 03:08:50|18310.35|18230.35|18304.88|18224.88|18310.96|18230.96|18304.88|18224.88|10
1730948940000|2024-11-07 03:09:00|18304.07|18224.07|18300.11|18220.11|18304.07|18224.07|18300.07|18220.07|10
1730948950000|2024-11-07 03:09:10|18299.89|18219.89|18297.32|18217.32|18299.89|18219.89|18297.08|18217.08|10
1730948960000|2024-11-07 03:09:20|18293.14|18213.14|18292.1|18212.1|18293.14|18213.14|18292.1|18212.1|10
1730948970000|2024-11-07 03:09:30|18292.53|18212.53|18294.17|18214.17|18294.17|18214.17|18292.08|18212.08|10
1730948980000|2024-11-07 03:09:40|18294.35|18214.35|18296.19|18216.19|18296.19|18216.19|18294.35|18214.35|10
1730948990000|2024-11-07 03:09:50|18298.13|18218.13|18306.25|18226.25|18306.25|18226.25|18298.13|18218.13|10
1730949000000|2024-11-07 03:10:00|18306.79|18226.79|18308.16|18228.16|18308.2|18228.2|18306.32|18226.32|10
1730949010000|2024-11-07 03:10:10|18309.31|18229.31|18310.93|18230.93|18312.76|18232.76|18309.31|18229.31|10
1730949020000|2024-11-07 03:10:20|18311.05|18231.05|18315.41|18235.41|18315.41|18235.41|18311.05|18231.05|9
1730949030000|2024-11-07 03:10:30|18315.76|18235.76|18327.28|18247.28|18327.28|18247.28|18315.73|18235.73|10
1730949040000|2024-11-07 03:10:40|18327.22|18247.22|18329.37|18249.37|18330.48|18250.48|18327.22|18247.22|10
1730949050000|2024-11-07 03:10:50|18329.07|18249.07|18330.5|18250.5|18330.5|18250.5|18328.95|18248.95|10
1730949060000|2024-11-07 03:11:00|18330.48|18250.48|18335.15|18255.15|18335.44|18255.44|18330.48|18250.48|10
1730949070000|2024-11-07 03:11:10|18335.08|18255.08|18334.1|18254.1|18335.08|18255.08|18333.21|18253.21|10
1730949080000|2024-11-07 03:11:20|18334.71|18254.71|18336.86|18256.86|18338.25|18258.25|18334.71|18254.71|10
1730949090000|2024-11-07 03:11:30|18336.53|18256.53|18332.12|18252.12|18336.53|18256.53|18332.12|18252.12|10
1730949100000|2024-11-07 03:11:40|18332|18252|18331.09|18251.09|18332|18252|18330.2|18250.2|10
1730949110000|2024-11-07 03:11:50|18330.95|18250.95|18330|18250|18331.05|18251.05|18329.26|18249.26|10
1730949120000|2024-11-07 03:12:00|18329.6|18249.6|18325.95|18245.95|18330.41|18250.41|18325.95|18245.95|10
1730949130000|2024-11-07 03:12:10|18326.09|18246.09|18323.6|18243.6|18326.09|18246.09|18323.22|18243.22|10
1730949140000|2024-11-07 03:12:20|18323.65|18243.65|18311.03|18231.03|18323.96|18243.96|18311.03|18231.03|10
1730949150000|2024-11-07 03:12:30|18310.93|18230.93|18308.11|18228.11|18311.18|18231.18|18308.11|18228.11|10
1730949160000|2024-11-07 03:12:40|18308.47|18228.47|18305.57|18225.57|18308.47|18228.47|18304.44|18224.44|10
1730949170000|2024-11-07 03:12:50|18306.14|18226.14|18306.42|18226.42|18306.74|18226.74|18304.47|18224.47|10
1730949180000|2024-11-07 03:13:00|18306.49|18226.49|18307.38|18227.38|18309.93|18229.93|18306.49|18226.49|10
1730949190000|2024-11-07 03:13:10|18307.65|18227.65|18309.11|18229.11|18309.3|18229.3|18306.85|18226.85|10
1730949200000|2024-11-07 03:13:20|18309.07|18229.07|18310.09|18230.09|18310.09|18230.09|18308.38|18228.38|9
1730949210000|2024-11-07 03:13:30|18310.1|18230.1|18314.49|18234.49|18315.07|18235.07|18310.1|18230.1|10
1730949220000|2024-11-07 03:13:40|18313.67|18233.67|18313.16|18233.16|18314.23|18234.23|18313.16|18233.16|10
1730949230000|2024-11-07 03:13:50|18313.15|18233.15|18315.71|18235.71|18315.71|18235.71|18313.09|18233.09|10
1730949240000|2024-11-07 03:14:00|18315.27|18235.27|18304.76|18224.76|18315.27|18235.27|18304.76|18224.76|10
1730949250000|2024-11-07 03:14:10|18304.37|18224.37|18299.97|18219.97|18304.37|18224.37|18299.97|18219.97|10
1730949260000|2024-11-07 03:14:20|18300.02|18220.02|18299.59|18219.59|18300.15|18220.15|18299.51|18219.51|10
1730949270000|2024-11-07 03:14:30|18299.36|18219.36|18301.02|18221.02|18301.02|18221.02|18298.98|18218.98|10
1730949280000|2024-11-07 03:14:40|18301.34|18221.34|18303.45|18223.45|18303.57|18223.57|18301.34|18221.34|10
1730949290000|2024-11-07 03:14:50|18303.47|18223.47|18303.9|18223.9|18304.38|18224.38|18303.39|18223.39|10
1730949300000|2024-11-07 03:15:00|18303.68|18223.68|18303.4|18223.4|18304.02|18224.02|18302.93|18222.93|10
1730949310000|2024-11-07 03:15:10|18303.16|18223.16|18311.62|18231.62|18311.9|18231.9|18303.16|18223.16|10
1730949320000|2024-11-07 03:15:20|18311.99|18231.99|18318.52|18238.52|18318.52|18238.52|18311.99|18231.99|10
1730949330000|2024-11-07 03:15:30|18318.51|18238.51|18320.12|18240.12|18320.59|18240.59|18318.51|18238.51|10
1730949340000|2024-11-07 03:15:40|18320.22|18240.22|18325.85|18245.85|18326.07|18246.07|18320.22|18240.22|9
1730949350000|2024-11-07 03:15:50|18326.01|18246.01|18324.65|18244.65|18326.02|18246.02|18324.53|18244.53|10
1730949360000|2024-11-07 03:16:00|18324.41|18244.41|18327.2|18247.2|18327.2|18247.2|18324|18244|10
1730949370000|2024-11-07 03:16:10|18328.12|18248.12|18326.37|18246.37|18330.87|18250.87|18326.37|18246.37|10
1730949380000|2024-11-07 03:16:20|18325.98|18245.98|18325.58|18245.58|18331.29|18251.29|18325.57|18245.57|10
1730949390000|2024-11-07 03:16:30|18324.9|18244.9|18315.56|18235.56|18324.9|18244.9|18315.56|18235.56|10
1730949400000|2024-11-07 03:16:40|18315.5|18235.5|18317.65|18237.65|18317.65|18237.65|18315.5|18235.5|10
1730949410000|2024-11-07 03:16:50|18317.6|18237.6|18318.13|18238.13|18320.43|18240.43|18317.6|18237.6|10
1730949420000|2024-11-07 03:17:00|18314.64|18234.64|18309.9|18229.9|18314.64|18234.64|18309.9|18229.9|10
1730949430000|2024-11-07 03:17:10|18310.17|18230.17|18309.39|18229.39|18311.68|18231.68|18309.25|18229.25|10
1730949440000|2024-11-07 03:17:20|18309.41|18229.41|18306.59|18226.59|18309.41|18229.41|18304.29|18224.29|9
1730949450000|2024-11-07 03:17:30|18306.88|18226.88|18307.89|18227.89|18307.91|18227.91|18306.88|18226.88|10
1730949460000|2024-11-07 03:17:40|18291.13|18211.13|18273.56|18193.56|18291.13|18211.13|18273.56|18193.56|10
1730949470000|2024-11-07 03:17:50|18273.23|18193.23|18272.04|18192.04|18273.58|18193.58|18271.44|18191.44|10
1730949480000|2024-11-07 03:18:00|18268.8|18188.8|18271.47|18191.47|18271.47|18191.47|18267.04|18187.04|10
1730949490000|2024-11-07 03:18:10|18271.85|18191.85|18275.92|18195.92|18275.92|18195.92|18271.85|18191.85|10
1730949500000|2024-11-07 03:18:20|18276.5|18196.5|18278.09|18198.09|18279.29|18199.29|18276.16|18196.16|10
1730949510000|2024-11-07 03:18:30|18278.27|18198.27|18284.93|18204.93|18284.93|18204.93|18278.19|18198.19|10
1730949520000|2024-11-07 03:18:40|18285.22|18205.22|18284.48|18204.48|18286.12|18206.12|18284.45|18204.45|10
1730949530000|2024-11-07 03:18:50|18285.16|18205.16|18283.89|18203.89|18285.31|18205.31|18283.89|18203.89|10
1730949540000|2024-11-07 03:19:00|18283.88|18203.88|18285.82|18205.82|18285.82|18205.82|18283.82|18203.82|9
1730949550000|2024-11-07 03:19:10|18286.64|18206.64|18288.71|18208.71|18290.52|18210.52|18285.93|18205.93|10
1730949560000|2024-11-07 03:19:20|18288.25|18208.25|18286.07|18206.07|18289.13|18209.13|18286.07|18206.07|10
1730949570000|2024-11-07 03:19:30|18287.05|18207.05|18286.44|18206.44|18287.64|18207.64|18286.26|18206.26|9
1730949580000|2024-11-07 03:19:40|18287.71|18207.71|18283.87|18203.87|18287.71|18207.71|18283.87|18203.87|10
1730949590000|2024-11-07 03:19:50|18283.33|18203.33|18281.22|18201.22|18283.33|18203.33|18280.07|18200.07|10
1730949600000|2024-11-07 03:20:00|18281.33|18201.33|18286.39|18206.39|18286.39|18206.39|18281.26|18201.26|10
1730949610000|2024-11-07 03:20:10|18288.88|18208.88|18288.39|18208.39|18289.61|18209.61|18288.39|18208.39|10
1730949620000|2024-11-07 03:20:20|18289.57|18209.57|18288.82|18208.82|18289.57|18209.57|18288.06|18208.06|10
1730949630000|2024-11-07 03:20:30|18288.47|18208.47|18291.38|18211.38|18291.38|18211.38|18288.29|18208.29|10
1730949640000|2024-11-07 03:20:40|18291.49|18211.49|18294.36|18214.36|18294.62|18214.62|18291.49|18211.49|10
1730949650000|2024-11-07 03:20:50|18293.21|18213.21|18293.44|18213.44|18293.64|18213.64|18292.28|18212.28|10
1730949660000|2024-11-07 03:21:00|18293.04|18213.04|18294.81|18214.81|18296.14|18216.14|18292.57|18212.57|10
1730949670000|2024-11-07 03:21:10|18293.93|18213.93|18289.49|18209.49|18294.02|18214.02|18289.46|18209.46|10
1730949680000|2024-11-07 03:21:20|18290.02|18210.02|18281.16|18201.16|18290.02|18210.02|18281.16|18201.16|10
1730949690000|2024-11-07 03:21:30|18280.87|18200.87|18280.12|18200.12|18282.31|18202.31|18280.12|18200.12|10
1730949700000|2024-11-07 03:21:40|18279.88|18199.88|18277.56|18197.56|18279.88|18199.88|18277.42|18197.42|10
1730949710000|2024-11-07 03:21:50|18276.97|18196.97|18272.74|18192.74|18276.97|18196.97|18272.71|18192.71|10
1730949720000|2024-11-07 03:22:00|18272.49|18192.49|18270.96|18190.96|18272.49|18192.49|18270.96|18190.96|10
1730949730000|2024-11-07 03:22:10|18270.46|18190.46|18270.09|18190.09|18270.46|18190.46|18267.61|18187.61|10
1730949740000|2024-11-07 03:22:20|18269.55|18189.55|18269.77|18189.77|18270.94|18190.94|18269.55|18189.55|9
1730949750000|2024-11-07 03:22:30|18269.02|18189.02|18270.31|18190.31|18270.31|18190.31|18268.32|18188.32|10
1730949760000|2024-11-07 03:22:40|18271.61|18191.61|18284.33|18204.33|18284.33|18204.33|18271.61|18191.61|10
1730949770000|2024-11-07 03:22:50|18289.83|18209.83|18285.7|18205.7|18290.01|18210.01|18285.7|18205.7|10
1730949780000|2024-11-07 03:23:00|18286.63|18206.63|18280.97|18200.97|18286.78|18206.78|18280.97|18200.97|10
1730949790000|2024-11-07 03:23:10|18279.2|18199.2|18275.49|18195.49|18279.2|18199.2|18275.49|18195.49|10
1730949800000|2024-11-07 03:23:20|18275.63|18195.63|18279.54|18199.54|18279.68|18199.68|18275.54|18195.54|10
1730949810000|2024-11-07 03:23:30|18279.06|18199.06|18284.82|18204.82|18284.82|18204.82|18278.51|18198.51|10
1730949820000|2024-11-07 03:23:40|18288.31|18208.31|18288.05|18208.05|18289.58|18209.58|18288.05|18208.05|10
1730949830000|2024-11-07 03:23:50|18288.37|18208.37|18289.73|18209.73|18291.78|18211.78|18288.37|18208.37|10
1730949840000|2024-11-07 03:24:00|18290.23|18210.23|18291.55|18211.55|18291.55|18211.55|18288.91|18208.91|10
1730949850000|2024-11-07 03:24:10|18292.25|18212.25|18297.16|18217.16|18297.16|18217.16|18292.25|18212.25|10
1730949860000|2024-11-07 03:24:20|18297.64|18217.64|18300.84|18220.84|18300.84|18220.84|18297.45|18217.45|10
1730949870000|2024-11-07 03:24:30|18301.57|18221.57|18304.74|18224.74|18304.74|18224.74|18301.08|18221.08|10
1730949880000|2024-11-07 03:24:40|18304.97|18224.97|18305.5|18225.5|18305.5|18225.5|18304.65|18224.65|9
1730949890000|2024-11-07 03:24:50|18305.24|18225.24|18303.06|18223.06|18305.24|18225.24|18302.51|18222.51|10
1730949900000|2024-11-07 03:25:00|18303.93|18223.93|18302|18222|18304.34|18224.34|18302|18222|10
1730949910000|2024-11-07 03:25:10|18301.89|18221.89|18301.34|18221.34|18303.01|18223.01|18301.34|18221.34|10
1730949920000|2024-11-07 03:25:20|18301.32|18221.32|18308.36|18228.36|18308.36|18228.36|18301.32|18221.32|10
1730949930000|2024-11-07 03:25:30|18309.49|18229.49|18313.48|18233.48|18313.48|18233.48|18309.49|18229.49|10
1730949940000|2024-11-07 03:25:40|18313.05|18233.05|18313.95|18233.95|18313.95|18233.95|18312.34|18232.34|9
1730949950000|2024-11-07 03:25:50|18313.38|18233.38|18314.69|18234.69|18314.69|18234.69|18311.76|18231.76|10
1730949960000|2024-11-07 03:26:00|18315.02|18235.02|18316.63|18236.63|18316.73|18236.73|18314.16|18234.16|10
1730949970000|2024-11-07 03:26:10|18316.61|18236.61|18317.94|18237.94|18317.94|18237.94|18315.88|18235.88|10
1730949980000|2024-11-07 03:26:20|18317.52|18237.52|18316.52|18236.52|18317.56|18237.56|18316.26|18236.26|10
1730949990000|2024-11-07 03:26:30|18316.13|18236.13|18316.55|18236.55|18316.75|18236.75|18314.62|18234.62|10
1730950000000|2024-11-07 03:26:40|18316.78|18236.78|18312.56|18232.56|18316.85|18236.85|18312.56|18232.56|10
1730950010000|2024-11-07 03:26:50|18312.39|18232.39|18309.27|18229.27|18312.99|18232.99|18309.27|18229.27|10
1730950020000|2024-11-07 03:27:00|18309|18229|18308.04|18228.04|18309|18229|18307.69|18227.69|9
1730950030000|2024-11-07 03:27:10|18308.19|18228.19|18307.98|18227.98|18308.19|18228.19|18306.74|18226.74|10
1730950040000|2024-11-07 03:27:20|18308.12|18228.12|18315.38|18235.38|18315.38|18235.38|18308.12|18228.12|10
1730950050000|2024-11-07 03:27:30|18317.98|18237.98|18327.02|18247.02|18327.02|18247.02|18317.86|18237.86|10
1730950060000|2024-11-07 03:27:40|18328.23|18248.23|18335.33|18255.33|18335.33|18255.33|18328.23|18248.23|10
1730950070000|2024-11-07 03:27:50|18338.12|18258.12|18342.12|18262.12|18342.3|18262.3|18338.12|18258.12|10
1730950080000|2024-11-07 03:28:00|18341.14|18261.14|18345.39|18265.39|18345.39|18265.39|18339.65|18259.65|10
1730950090000|2024-11-07 03:28:10|18345.63|18265.63|18353.08|18273.08|18353.08|18273.08|18338.06|18258.06|10
1730950100000|2024-11-07 03:28:20|18353|18273|18352.51|18272.51|18353.62|18273.62|18352.51|18272.51|10
1730950110000|2024-11-07 03:28:30|18352.09|18272.09|18349.65|18269.65|18352.6|18272.6|18349.65|18269.65|10
1730950120000|2024-11-07 03:28:40|18349.87|18269.87|18351.5|18271.5|18351.5|18271.5|18347.23|18267.23|10
1730950130000|2024-11-07 03:28:50|18351.25|18271.25|18346.95|18266.95|18351.8|18271.8|18346.85|18266.85|10
1730950140000|2024-11-07 03:29:00|18346.69|18266.69|18345.06|18265.06|18347|18267|18344.93|18264.93|10
1730950150000|2024-11-07 03:29:10|18344.3|18264.3|18343.18|18263.18|18344.3|18264.3|18342.58|18262.58|10
1730950160000|2024-11-07 03:29:20|18343.35|18263.35|18350|18270|18350|18270|18343.32|18263.32|10
1730950170000|2024-11-07 03:29:30|18349.6|18269.6|18355.96|18275.96|18355.96|18275.96|18349.6|18269.6|10
1730950180000|2024-11-07 03:29:40|18355.78|18275.78|18355.89|18275.89|18356.55|18276.55|18354.96|18274.96|10
1730950190000|2024-11-07 03:29:50|18355.42|18275.42|18354.92|18274.92|18355.63|18275.63|18354.76|18274.76|10
1730950200000|2024-11-07 03:30:00|18355.27|18275.27|18354.77|18274.77|18356.6|18276.6|18354.77|18274.77|10
1730950210000|2024-11-07 03:30:10|18355.22|18275.22|18356.8|18276.8|18356.8|18276.8|18355.21|18275.21|10
1730950220000|2024-11-07 03:30:20|18356.28|18276.28|18349.13|18269.13|18356.28|18276.28|18349.13|18269.13|10
1730950230000|2024-11-07 03:30:30|18349.09|18269.09|18349.25|18269.25|18349.68|18269.68|18348.24|18268.24|10
1730950240000|2024-11-07 03:30:40|18349.18|18269.18|18349|18269|18349.98|18269.98|18348.9|18268.9|8
1730950250000|2024-11-07 03:30:50|18349.24|18269.24|18349.24|18269.24|18349.4|18269.4|18348.62|18268.62|10
1730950260000|2024-11-07 03:31:00|18349.06|18269.06|18351.2|18271.2|18351.2|18271.2|18348.97|18268.97|10
1730950270000|2024-11-07 03:31:10|18350.67|18270.67|18341.4|18261.4|18350.67|18270.67|18341.4|18261.4|10
1730950280000|2024-11-07 03:31:20|18341.15|18261.15|18339.33|18259.33|18341.25|18261.25|18339.33|18259.33|10
1730950290000|2024-11-07 03:31:30|18339.49|18259.49|18339.14|18259.14|18339.49|18259.49|18338.43|18258.43|10
1730950300000|2024-11-07 03:31:40|18338.22|18258.22|18336.34|18256.34|18338.22|18258.22|18336.34|18256.34|9
1730950310000|2024-11-07 03:31:50|18335.59|18255.59|18336.7|18256.7|18336.7|18256.7|18335.59|18255.59|10
1730950320000|2024-11-07 03:32:00|18336.54|18256.54|18333.77|18253.77|18336.75|18256.75|18333.47|18253.47|10
1730950330000|2024-11-07 03:32:10|18333.76|18253.76|18329.33|18249.33|18333.76|18253.76|18329.33|18249.33|10
1730950340000|2024-11-07 03:32:20|18328.59|18248.59|18322.74|18242.74|18328.59|18248.59|18322.74|18242.74|8
1730950350000|2024-11-07 03:32:30|18322.66|18242.66|18316.64|18236.64|18322.66|18242.66|18316.64|18236.64|10
1730950360000|2024-11-07 03:32:40|18316.5|18236.5|18316.98|18236.98|18317.56|18237.56|18316.15|18236.15|10
1730950370000|2024-11-07 03:32:50|18316.34|18236.34|18312.91|18232.91|18316.34|18236.34|18312.91|18232.91|10
1730950380000|2024-11-07 03:33:00|18312.45|18232.45|18308.82|18228.82|18312.45|18232.45|18308.82|18228.82|10
1730950390000|2024-11-07 03:33:10|18308.69|18228.69|18311.23|18231.23|18312.22|18232.22|18308.69|18228.69|10
1730950400000|2024-11-07 03:33:20|18311.47|18231.47|18310.14|18230.14|18312.65|18232.65|18310.14|18230.14|10
1730950410000|2024-11-07 03:33:30|18309.74|18229.74|18307.59|18227.59|18309.74|18229.74|18307.59|18227.59|10
1730950420000|2024-11-07 03:33:40|18304.83|18224.83|18304.19|18224.19|18304.83|18224.83|18303.25|18223.25|10
1730950430000|2024-11-07 03:33:50|18303.74|18223.74|18304.06|18224.06|18304.42|18224.42|18303.74|18223.74|10
1730950440000|2024-11-07 03:34:00|18303.58|18223.58|18307.93|18227.93|18307.93|18227.93|18303.52|18223.52|10
1730950450000|2024-11-07 03:34:10|18307.65|18227.65|18306.19|18226.19|18308.45|18228.45|18306.19|18226.19|10
1730950460000|2024-11-07 03:34:20|18305.65|18225.65|18302.72|18222.72|18305.95|18225.95|18302.72|18222.72|10
1730950470000|2024-11-07 03:34:30|18302.52|18222.52|18301.74|18221.74|18302.54|18222.54|18301.7|18221.7|10
1730950480000|2024-11-07 03:34:40|18301.59|18221.59|18300.09|18220.09|18301.59|18221.59|18300|18220|10
1730950490000|2024-11-07 03:34:50|18299.76|18219.76|18299.25|18219.25|18301.4|18221.4|18299.25|18219.25|9
1730950500000|2024-11-07 03:35:00|18299.19|18219.19|18285.78|18205.78|18299.19|18219.19|18285.34|18205.34|10
1730950510000|2024-11-07 03:35:10|18285.27|18205.27|18286.36|18206.36|18286.85|18206.85|18285.04|18205.04|9
1730950520000|2024-11-07 03:35:20|18285.92|18205.92|18286.54|18206.54|18287|18207|18285.92|18205.92|10
1730950530000|2024-11-07 03:35:30|18285.46|18205.46|18285.42|18205.42|18286.02|18206.02|18284.64|18204.64|10
1730950540000|2024-11-07 03:35:40|18285.54|18205.54|18280.08|18200.08|18286|18206|18279.9|18199.9|8
1730950550000|2024-11-07 03:35:50|18279.37|18199.37|18274.32|18194.32|18280.17|18200.17|18274.32|18194.32|10
1730950560000|2024-11-07 03:36:00|18274.35|18194.35|18274.54|18194.54|18274.54|18194.54|18273.46|18193.46|10
1730950570000|2024-11-07 03:36:10|18275.66|18195.66|18278.54|18198.54|18278.54|18198.54|18275.66|18195.66|10
1730950580000|2024-11-07 03:36:20|18279.09|18199.09|18277.86|18197.86|18279.09|18199.09|18276.05|18196.05|10
1730950590000|2024-11-07 03:36:30|18277.2|18197.2|18275.09|18195.09|18277.39|18197.39|18275.05|18195.05|10
1730950600000|2024-11-07 03:36:40|18275.67|18195.67|18277.28|18197.28|18277.8|18197.8|18275.67|18195.67|10
1730950610000|2024-11-07 03:36:50|18277.34|18197.34|18276.09|18196.09|18277.34|18197.34|18276.04|18196.04|9
1730950620000|2024-11-07 03:37:00|18275.91|18195.91|18274.84|18194.84|18275.91|18195.91|18273.76|18193.76|10
1730950630000|2024-11-07 03:37:10|18274.52|18194.52|18273.4|18193.4|18275.37|18195.37|18273.4|18193.4|9
1730950640000|2024-11-07 03:37:20|18273.21|18193.21|18272.2|18192.2|18273.21|18193.21|18272.07|18192.07|10
1730950650000|2024-11-07 03:37:30|18273.02|18193.02|18274.09|18194.09|18274.35|18194.35|18273.02|18193.02|10
1730950660000|2024-11-07 03:37:40|18274.07|18194.07|18274.08|18194.08|18274.21|18194.21|18273.34|18193.34|9
1730950670000|2024-11-07 03:37:50|18274.23|18194.23|18277.77|18197.77|18278.25|18198.25|18273.99|18193.99|10
1730950680000|2024-11-07 03:38:00|18277.66|18197.66|18276.13|18196.13|18278.21|18198.21|18276.13|18196.13|10
1730950690000|2024-11-07 03:38:10|18275.96|18195.96|18286.2|18206.2|18286.2|18206.2|18275.53|18195.53|10
1730950700000|2024-11-07 03:38:20|18286.31|18206.31|18287.5|18207.5|18288.9|18208.9|18286.31|18206.31|10
1730950710000|2024-11-07 03:38:30|18287.32|18207.32|18284.79|18204.79|18287.32|18207.32|18284.65|18204.65|10
1730950720000|2024-11-07 03:38:40|18284.75|18204.75|18286.67|18206.67|18286.67|18206.67|18284.6|18204.6|9
1730950730000|2024-11-07 03:38:50|18286.7|18206.7|18281.94|18201.94|18286.72|18206.72|18281.94|18201.94|9
1730950740000|2024-11-07 03:39:00|18281.83|18201.83|18278.98|18198.98|18281.98|18201.98|18278.57|18198.57|10
1730950750000|2024-11-07 03:39:10|18279.19|18199.19|18271.9|18191.9|18279.19|18199.19|18271.9|18191.9|10
1730950760000|2024-11-07 03:39:20|18271.7|18191.7|18269.24|18189.24|18271.7|18191.7|18268.22|18188.22|10
1730950770000|2024-11-07 03:39:30|18269.68|18189.68|18268.3|18188.3|18270.11|18190.11|18268.3|18188.3|10
1730950780000|2024-11-07 03:39:40|18267.68|18187.68|18266.42|18186.42|18267.88|18187.88|18266.42|18186.42|10
1730950790000|2024-11-07 03:39:50|18266.57|18186.57|18265.71|18185.71|18266.95|18186.95|18265.71|18185.71|10
1730950800000|2024-11-07 03:40:00|18265.32|18185.32|18266.98|18186.98|18267.37|18187.37|18265.19|18185.19|10
1730950810000|2024-11-07 03:40:10|18267.08|18187.08|18271.09|18191.09|18271.17|18191.17|18266.94|18186.94|10
1730950820000|2024-11-07 03:40:20|18271.14|18191.14|18280.06|18200.06|18280.06|18200.06|18271.14|18191.14|10
1730950830000|2024-11-07 03:40:30|18279.4|18199.4|18277.82|18197.82|18279.47|18199.47|18277.82|18197.82|10
1730950840000|2024-11-07 03:40:40|18277.42|18197.42|18276.25|18196.25|18277.42|18197.42|18276.24|18196.24|9
1730950850000|2024-11-07 03:40:50|18276.23|18196.23|18272.84|18192.84|18276.23|18196.23|18272.84|18192.84|10
1730950860000|2024-11-07 03:41:00|18272.75|18192.75|18273.64|18193.64|18273.64|18193.64|18272.48|18192.48|8
1730950870000|2024-11-07 03:41:10|18273.38|18193.38|18265.23|18185.23|18274.19|18194.19|18265.23|18185.23|10
1730950880000|2024-11-07 03:41:20|18264.89|18184.89|18266.39|18186.39|18266.39|18186.39|18264.89|18184.89|10
1730950890000|2024-11-07 03:41:30|18267.52|18187.52|18270.45|18190.45|18270.45|18190.45|18267.18|18187.18|10
1730950900000|2024-11-07 03:41:40|18270.88|18190.88|18271.13|18191.13|18271.89|18191.89|18270.88|18190.88|10
1730950910000|2024-11-07 03:41:50|18271.33|18191.33|18272.48|18192.48|18273.25|18193.25|18271.33|18191.33|10
1730950920000|2024-11-07 03:42:00|18272.62|18192.62|18273.75|18193.75|18273.93|18193.93|18272.62|18192.62|10
1730950930000|2024-11-07 03:42:10|18273.82|18193.82|18274.67|18194.67|18274.67|18194.67|18273.82|18193.82|10
1730950940000|2024-11-07 03:42:20|18274.96|18194.96|18273.44|18193.44|18274.96|18194.96|18272.71|18192.71|10
1730950950000|2024-11-07 03:42:30|18273.99|18193.99|18275.15|18195.15|18275.15|18195.15|18273.99|18193.99|10
1730950960000|2024-11-07 03:42:40|18275.16|18195.16|18275.55|18195.55|18275.55|18195.55|18275.16|18195.16|9
1730950970000|2024-11-07 03:42:50|18275.72|18195.72|18276.61|18196.61|18276.73|18196.73|18275.31|18195.31|10
1730950980000|2024-11-07 03:43:00|18276.5|18196.5|18277.48|18197.48|18277.48|18197.48|18276.5|18196.5|9
1730950990000|2024-11-07 03:43:10|18277.06|18197.06|18277.11|18197.11|18277.18|18197.18|18276.6|18196.6|9
1730951000000|2024-11-07 03:43:20|18277|18197|18276.19|18196.19|18277.09|18197.09|18276.19|18196.19|9
1730951010000|2024-11-07 03:43:30|18276.74|18196.74|18276.33|18196.33|18276.9|18196.9|18276.33|18196.33|9
1730951020000|2024-11-07 03:43:40|18276.3|18196.3|18276.07|18196.07|18276.3|18196.3|18275.14|18195.14|10
1730951030000|2024-11-07 03:43:50|18276.06|18196.06|18275.33|18195.33|18276.06|18196.06|18275.33|18195.33|10
1730951040000|2024-11-07 03:44:00|18275.38|18195.38|18273.98|18193.98|18275.98|18195.98|18273.92|18193.92|9
1730951050000|2024-11-07 03:44:10|18274.17|18194.17|18274.85|18194.85|18274.98|18194.98|18274.15|18194.15|10
1730951060000|2024-11-07 03:44:20|18274.92|18194.92|18275.68|18195.68|18275.68|18195.68|18274.92|18194.92|10
1730951070000|2024-11-07 03:44:30|18275.86|18195.86|18277.15|18197.15|18277.15|18197.15|18275.86|18195.86|10
1730951080000|2024-11-07 03:44:40|18277.17|18197.17|18277.61|18197.61|18278.68|18198.68|18277.17|18197.17|9
1730951090000|2024-11-07 03:44:50|18277|18197|18277.1|18197.1|18277.27|18197.27|18276.85|18196.85|9
1730951100000|2024-11-07 03:45:00|18277.11|18197.11|18277.28|18197.28|18277.52|18197.52|18276.99|18196.99|10
1730951110000|2024-11-07 03:45:10|18277.47|18197.47|18279.13|18199.13|18279.13|18199.13|18277.11|18197.11|10
1730951120000|2024-11-07 03:45:20|18279.31|18199.31|18281.62|18201.62|18281.83|18201.83|18279.31|18199.31|10
1730951130000|2024-11-07 03:45:30|18281.48|18201.48|18281.54|18201.54|18281.78|18201.78|18280.71|18200.71|10
1730951140000|2024-11-07 03:45:40|18281.81|18201.81|18285.08|18205.08|18285.08|18205.08|18281.81|18201.81|10
1730951150000|2024-11-07 03:45:50|18285.29|18205.29|18286.33|18206.33|18286.33|18206.33|18285.29|18205.29|10
1730951160000|2024-11-07 03:46:00|18286.47|18206.47|18282.31|18202.31|18287.06|18207.06|18282.31|18202.31|10
1730951170000|2024-11-07 03:46:10|18282.85|18202.85|18288.84|18208.84|18288.95|18208.95|18282.1|18202.1|10
1730951180000|2024-11-07 03:46:20|18288.83|18208.83|18287.37|18207.37|18288.83|18208.83|18287.33|18207.33|9
1730951190000|2024-11-07 03:46:30|18287.4|18207.4|18287.67|18207.67|18287.71|18207.71|18287.1|18207.1|9
1730951200000|2024-11-07 03:46:40|18288.18|18208.18|18289.62|18209.62|18290.07|18210.07|18287.74|18207.74|9
1730951210000|2024-11-07 03:46:50|18289.51|18209.51|18287.48|18207.48|18289.51|18209.51|18287.3|18207.3|10
1730951220000|2024-11-07 03:47:00|18287.04|18207.04|18285.83|18205.83|18287.04|18207.04|18285.21|18205.21|9
1730951230000|2024-11-07 03:47:10|18285.82|18205.82|18286.16|18206.16|18286.21|18206.21|18285.24|18205.24|10
1730951240000|2024-11-07 03:47:20|18285.75|18205.75|18286.86|18206.86|18286.86|18206.86|18285.66|18205.66|10
1730951250000|2024-11-07 03:47:30|18286.77|18206.77|18289.37|18209.37|18289.52|18209.52|18286.77|18206.77|10
1730951260000|2024-11-07 03:47:40|18289.36|18209.36|18291.38|18211.38|18291.38|18211.38|18289.36|18209.36|10
1730951270000|2024-11-07 03:47:50|18290.91|18210.91|18290.02|18210.02|18290.91|18210.91|18290.02|18210.02|10
1730951280000|2024-11-07 03:48:00|18289.54|18209.54|18290.8|18210.8|18290.8|18210.8|18289.54|18209.54|10
1730951290000|2024-11-07 03:48:10|18290.86|18210.86|18289.46|18209.46|18290.93|18210.93|18288.91|18208.91|9
1730951300000|2024-11-07 03:48:20|18289.57|18209.57|18287.86|18207.86|18289.62|18209.62|18287.86|18207.86|10
1730951310000|2024-11-07 03:48:30|18286.9|18206.9|18284.23|18204.23|18286.9|18206.9|18284.23|18204.23|10
1730951320000|2024-11-07 03:48:40|18284.09|18204.09|18278.36|18198.36|18284.09|18204.09|18278.18|18198.18|10
1730951330000|2024-11-07 03:48:50|18278.37|18198.37|18274.62|18194.62|18278.37|18198.37|18274.62|18194.62|10
1730951340000|2024-11-07 03:49:00|18273.27|18193.27|18272.55|18192.55|18273.57|18193.57|18272.55|18192.55|10
1730951350000|2024-11-07 03:49:10|18272.31|18192.31|18271.46|18191.46|18272.78|18192.78|18271.32|18191.32|10
1730951360000|2024-11-07 03:49:20|18271.94|18191.94|18271.81|18191.81|18272.1|18192.1|18271.81|18191.81|10
1730951370000|2024-11-07 03:49:30|18271.65|18191.65|18271.48|18191.48|18272.46|18192.46|18271.27|18191.27|10
1730951380000|2024-11-07 03:49:40|18270.89|18190.89|18271.05|18191.05|18271.46|18191.46|18270.39|18190.39|10
1730951390000|2024-11-07 03:49:50|18270.98|18190.98|18270.01|18190.01|18270.98|18190.98|18270.01|18190.01|9
1730951400000|2024-11-07 03:50:00|18269.86|18189.86|18267.13|18187.13|18269.9|18189.9|18267.13|18187.13|10
1730951410000|2024-11-07 03:50:10|18266.7|18186.7|18266.92|18186.92|18266.92|18186.92|18266|18186|10
1730951420000|2024-11-07 03:50:20|18266.79|18186.79|18267.04|18187.04|18267.48|18187.48|18266.6|18186.6|10
1730951430000|2024-11-07 03:50:30|18267.43|18187.43|18268.2|18188.2|18268.4|18188.4|18267.43|18187.43|10
1730951440000|2024-11-07 03:50:40|18268.15|18188.15|18267.47|18187.47|18268.15|18188.15|18266.94|18186.94|10
1730951450000|2024-11-07 03:50:50|18267.55|18187.55|18266.75|18186.75|18268.1|18188.1|18266.75|18186.75|10
1730951460000|2024-11-07 03:51:00|18266.77|18186.77|18265.61|18185.61|18267.07|18187.07|18265.56|18185.56|10
1730951470000|2024-11-07 03:51:10|18265.59|18185.59|18265.25|18185.25|18265.96|18185.96|18265.14|18185.14|10
1730951480000|2024-11-07 03:51:20|18265.2|18185.2|18264.15|18184.15|18265.37|18185.37|18264.15|18184.15|10
1730951490000|2024-11-07 03:51:30|18263.97|18183.97|18262.7|18182.7|18263.97|18183.97|18262.7|18182.7|10
1730951500000|2024-11-07 03:51:40|18262.54|18182.54|18258.22|18178.22|18262.54|18182.54|18258.22|18178.22|10
1730951510000|2024-11-07 03:51:50|18258.28|18178.28|18257.38|18177.38|18258.31|18178.31|18257.38|18177.38|10
1730951520000|2024-11-07 03:52:00|18257.39|18177.39|18257.28|18177.28|18257.61|18177.61|18257.21|18177.21|10
1730951530000|2024-11-07 03:52:10|18256.97|18176.97|18255.49|18175.49|18257|18177|18255.49|18175.49|10
1730951540000|2024-11-07 03:52:20|18254.64|18174.64|18255.99|18175.99|18255.99|18175.99|18254.27|18174.27|10
1730951550000|2024-11-07 03:52:30|18255.55|18175.55|18253.62|18173.62|18255.55|18175.55|18253.62|18173.62|9
1730951560000|2024-11-07 03:52:40|18252.85|18172.85|18247.42|18167.42|18252.85|18172.85|18247.42|18167.42|10
1730951570000|2024-11-07 03:52:50|18247.37|18167.37|18247.03|18167.03|18247.5|18167.5|18247.03|18167.03|10
1730951580000|2024-11-07 03:53:00|18246.65|18166.65|18237.81|18157.81|18246.65|18166.65|18237.32|18157.32|10
1730951590000|2024-11-07 03:53:10|18237.29|18157.29|18238.4|18158.4|18238.45|18158.45|18237.29|18157.29|10
1730951600000|2024-11-07 03:53:20|18238.19|18158.19|18236.9|18156.9|18238.19|18158.19|18236.44|18156.44|10
1730951610000|2024-11-07 03:53:30|18237.02|18157.02|18229.3|18149.3|18237.02|18157.02|18228.35|18148.35|10
1730951620000|2024-11-07 03:53:40|18228.99|18148.99|18227.7|18147.7|18229.57|18149.57|18226.03|18146.03|10
1730951630000|2024-11-07 03:53:50|18227.68|18147.68|18226.4|18146.4|18227.68|18147.68|18226.37|18146.37|10
1730951640000|2024-11-07 03:54:00|18226.54|18146.54|18228.9|18148.9|18228.9|18148.9|18226.54|18146.54|10
1730951650000|2024-11-07 03:54:10|18235.08|18155.08|18235.28|18155.28|18235.68|18155.68|18235.08|18155.08|10
1730951660000|2024-11-07 03:54:20|18234.95|18154.95|18235.76|18155.76|18235.76|18155.76|18234.81|18154.81|9
1730951670000|2024-11-07 03:54:30|18235.79|18155.79|18233.99|18153.99|18235.79|18155.79|18232.97|18152.97|10
1730951680000|2024-11-07 03:54:40|18233.46|18153.46|18232.1|18152.1|18233.46|18153.46|18232.07|18152.07|10
1730951690000|2024-11-07 03:54:50|18232.49|18152.49|18235.16|18155.16|18235.24|18155.24|18232.49|18152.49|10
1730951700000|2024-11-07 03:55:00|18235.15|18155.15|18235.48|18155.48|18235.65|18155.65|18234.88|18154.88|10
1730951710000|2024-11-07 03:55:10|18235.32|18155.32|18233.4|18153.4|18235.32|18155.32|18233.4|18153.4|10
1730951720000|2024-11-07 03:55:20|18233.38|18153.38|18233.37|18153.37|18233.43|18153.43|18233.15|18153.15|10
1730951730000|2024-11-07 03:55:30|18232.97|18152.97|18217.65|18137.65|18232.97|18152.97|18217.65|18137.65|9
1730951740000|2024-11-07 03:55:40|18217.76|18137.76|18219.3|18139.3|18219.3|18139.3|18216.68|18136.68|9
1730951750000|2024-11-07 03:55:50|18219.52|18139.52|18217.01|18137.01|18219.52|18139.52|18217.01|18137.01|10
1730951760000|2024-11-07 03:56:00|18216.82|18136.82|18215.78|18135.78|18217.35|18137.35|18215.78|18135.78|10
1730951770000|2024-11-07 03:56:10|18215.56|18135.56|18214.75|18134.75|18215.58|18135.58|18214.54|18134.54|10
1730951780000|2024-11-07 03:56:20|18214.87|18134.87|18217.69|18137.69|18217.69|18137.69|18214.87|18134.87|10
1730951790000|2024-11-07 03:56:30|18217.57|18137.57|18218.59|18138.59|18219.01|18139.01|18217.57|18137.57|9
1730951800000|2024-11-07 03:56:40|18218.28|18138.28|18218.61|18138.61|18218.79|18138.79|18217.96|18137.96|9
1730951810000|2024-11-07 03:56:50|18218.21|18138.21|18216.45|18136.45|18218.42|18138.42|18216.45|18136.45|8
1730951820000|2024-11-07 03:57:00|18216.3|18136.3|18215.59|18135.59|18216.3|18136.3|18215.43|18135.43|9
1730951830000|2024-11-07 03:57:10|18215.71|18135.71|18216.96|18136.96|18216.96|18136.96|18215.7|18135.7|10
1730951840000|2024-11-07 03:57:20|18217.13|18137.13|18219.68|18139.68|18219.68|18139.68|18217.13|18137.13|10
1730951850000|2024-11-07 03:57:30|18219.37|18139.37|18226.23|18146.23|18226.23|18146.23|18219.37|18139.37|10
1730951860000|2024-11-07 03:57:40|18226.38|18146.38|18227.46|18147.46|18227.46|18147.46|18226.38|18146.38|10
1730951870000|2024-11-07 03:57:50|18227.54|18147.54|18229.8|18149.8|18230.01|18150.01|18227.42|18147.42|9
1730951880000|2024-11-07 03:58:00|18230.05|18150.05|18225.16|18145.16|18231.04|18151.04|18225.16|18145.16|10
1730951890000|2024-11-07 03:58:10|18224.95|18144.95|18224.4|18144.4|18224.95|18144.95|18224.1|18144.1|10
1730951900000|2024-11-07 03:58:20|18224.55|18144.55|18226.42|18146.42|18226.42|18146.42|18224.55|18144.55|10
1730951910000|2024-11-07 03:58:30|18226.5|18146.5|18227.05|18147.05|18227.05|18147.05|18226.36|18146.36|10
1730951920000|2024-11-07 03:58:40|18226.72|18146.72|18226.6|18146.6|18226.72|18146.72|18225.69|18145.69|10
1730951930000|2024-11-07 03:58:50|18227.34|18147.34|18230.06|18150.06|18230.06|18150.06|18227.12|18147.12|10
1730951940000|2024-11-07 03:59:00|18230.35|18150.35|18232.34|18152.34|18232.34|18152.34|18230.35|18150.35|10
1730951950000|2024-11-07 03:59:10|18232.49|18152.49|18233.22|18153.22|18233.22|18153.22|18231.89|18151.89|10
1730951960000|2024-11-07 03:59:20|18234.19|18154.19|18237.53|18157.53|18237.57|18157.57|18234.19|18154.19|10
1730951970000|2024-11-07 03:59:30|18237.64|18157.64|18238.44|18158.44|18238.44|18158.44|18237.31|18157.31|10
1730951980000|2024-11-07 03:59:40|18238.53|18158.53|18238.03|18158.03|18238.53|18158.53|18237.43|18157.43|10
1730951990000|2024-11-07 03:59:50|18238.22|18158.22|18237.39|18157.39|18238.44|18158.44|18237.39|18157.39|10
1730952000000|2024-11-07 04:00:00|18237.65|18157.65|18238.87|18158.87|18238.87|18158.87|18237.65|18157.65|10
1730952010000|2024-11-07 04:00:10|18240.48|18160.48|18247.72|18167.72|18247.72|18167.72|18240.48|18160.48|10
1730952020000|2024-11-07 04:00:20|18247.46|18167.46|18248.87|18168.87|18248.87|18168.87|18247.46|18167.46|10
1730952030000|2024-11-07 04:00:30|18249.3|18169.3|18249.69|18169.69|18250.47|18170.47|18249.3|18169.3|10
1730952040000|2024-11-07 04:00:40|18249.77|18169.77|18250.99|18170.99|18251.38|18171.38|18249.03|18169.03|10
1730952050000|2024-11-07 04:00:50|18251.3|18171.3|18249.5|18169.5|18251.52|18171.52|18249.5|18169.5|10
1730952060000|2024-11-07 04:01:00|18249.07|18169.07|18251.48|18171.48|18251.48|18171.48|18248.85|18168.85|10
1730952070000|2024-11-07 04:01:10|18251.25|18171.25|18253.84|18173.84|18253.84|18173.84|18251.25|18171.25|10
1730952080000|2024-11-07 04:01:20|18253.53|18173.53|18251.4|18171.4|18254.33|18174.33|18251.33|18171.33|9
1730952090000|2024-11-07 04:01:30|18251.43|18171.43|18250.18|18170.18|18251.43|18171.43|18249.86|18169.86|9
1730952100000|2024-11-07 04:01:40|18249.67|18169.67|18251.2|18171.2|18251.2|18171.2|18249.18|18169.18|10
1730952110000|2024-11-07 04:01:50|18251.31|18171.31|18252.44|18172.44|18252.57|18172.57|18251.31|18171.31|9
1730952120000|2024-11-07 04:02:00|18252.36|18172.36|18252.92|18172.92|18252.93|18172.93|18252.36|18172.36|10
1730952130000|2024-11-07 04:02:10|18252.95|18172.95|18252.58|18172.58|18253.67|18173.67|18252.58|18172.58|10
1730952140000|2024-11-07 04:02:20|18251.55|18171.55|18251.47|18171.47|18252.09|18172.09|18251.12|18171.12|10
1730952150000|2024-11-07 04:02:30|18250.34|18170.34|18251.85|18171.85|18252.07|18172.07|18250.34|18170.34|10
1730952160000|2024-11-07 04:02:40|18251.53|18171.53|18251|18171|18251.53|18171.53|18250.63|18170.63|10
1730952170000|2024-11-07 04:02:50|18250.79|18170.79|18249.59|18169.59|18250.86|18170.86|18249.52|18169.52|10
1730952180000|2024-11-07 04:03:00|18248.46|18168.46|18243.84|18163.84|18248.46|18168.46|18243.84|18163.84|10
1730952190000|2024-11-07 04:03:10|18243.6|18163.6|18243.44|18163.44|18243.77|18163.77|18239.69|18159.69|10
1730952200000|2024-11-07 04:03:20|18243.41|18163.41|18241.97|18161.97|18243.48|18163.48|18241.39|18161.39|10
1730952210000|2024-11-07 04:03:30|18241.79|18161.79|18240.72|18160.72|18241.79|18161.79|18240.5|18160.5|10
1730952220000|2024-11-07 04:03:40|18240.28|18160.28|18236.91|18156.91|18240.28|18160.28|18236.64|18156.64|9
1730952230000|2024-11-07 04:03:50|18237.03|18157.03|18239.48|18159.48|18239.48|18159.48|18237.03|18157.03|10
1730952240000|2024-11-07 04:04:00|18239.1|18159.1|18235.03|18155.03|18239.14|18159.14|18235.03|18155.03|10
1730952250000|2024-11-07 04:04:10|18234.98|18154.98|18233.97|18153.97|18235.27|18155.27|18233.97|18153.97|10
1730952260000|2024-11-07 04:04:20|18233.38|18153.38|18232.59|18152.59|18233.7|18153.7|18232.59|18152.59|10
1730952270000|2024-11-07 04:04:30|18232.68|18152.68|18230.83|18150.83|18232.7|18152.7|18230.52|18150.52|10
1730952280000|2024-11-07 04:04:40|18230.66|18150.66|18223.69|18143.69|18230.66|18150.66|18223.26|18143.26|9
1730952290000|2024-11-07 04:04:50|18223.95|18143.95|18221.07|18141.07|18223.95|18143.95|18221.07|18141.07|10
1730952300000|2024-11-07 04:05:00|18221.39|18141.39|18221.47|18141.47|18222.09|18142.09|18219.9|18139.9|10
1730952310000|2024-11-07 04:05:10|18220.55|18140.55|18220.04|18140.04|18220.55|18140.55|18218.73|18138.73|9
1730952320000|2024-11-07 04:05:20|18219.11|18139.11|18219.5|18139.5|18219.5|18139.5|18218.72|18138.72|10
1730952330000|2024-11-07 04:05:30|18220.6|18140.6|18220.43|18140.43|18221.42|18141.42|18220.29|18140.29|10
1730952340000|2024-11-07 04:05:40|18220.4|18140.4|18218.38|18138.38|18220.8|18140.8|18218.32|18138.32|10
1730952350000|2024-11-07 04:05:50|18218.26|18138.26|18216.26|18136.26|18218.26|18138.26|18216.26|18136.26|10
1730952360000|2024-11-07 04:06:00|18216.04|18136.04|18212.43|18132.43|18216.04|18136.04|18212.43|18132.43|10
1730952370000|2024-11-07 04:06:10|18212.73|18132.73|18212.25|18132.25|18212.8|18132.8|18211.97|18131.97|10
1730952380000|2024-11-07 04:06:20|18212.04|18132.04|18208.81|18128.81|18212.32|18132.32|18208.81|18128.81|10
1730952390000|2024-11-07 04:06:30|18207.27|18127.27|18205.29|18125.29|18207.27|18127.27|18205.29|18125.29|10
1730952400000|2024-11-07 04:06:40|18205.31|18125.31|18203.13|18123.13|18205.31|18125.31|18203.13|18123.13|9
1730952410000|2024-11-07 04:06:50|18202.69|18122.69|18203.14|18123.14|18203.22|18123.22|18201.91|18121.91|9
1730952420000|2024-11-07 04:07:00|18203.36|18123.36|18203.91|18123.91|18204.68|18124.68|18203.36|18123.36|10
1730952430000|2024-11-07 04:07:10|18203.09|18123.09|18202.37|18122.37|18203.66|18123.66|18202.37|18122.37|10
1730952440000|2024-11-07 04:07:20|18201.56|18121.56|18198.18|18118.18|18201.56|18121.56|18198.18|18118.18|10
1730952450000|2024-11-07 04:07:30|18198.12|18118.12|18197.21|18117.21|18198.12|18118.12|18197.21|18117.21|10
1730952460000|2024-11-07 04:07:40|18196.94|18116.94|18196.89|18116.89|18197.98|18117.98|18196.89|18116.89|10
1730952470000|2024-11-07 04:07:50|18196.55|18116.55|18195.59|18115.59|18196.55|18116.55|18195.45|18115.45|10
1730952480000|2024-11-07 04:08:00|18195.73|18115.73|18200.2|18120.2|18200.2|18120.2|18194.93|18114.93|10
1730952490000|2024-11-07 04:08:10|18200.12|18120.12|18197.59|18117.59|18200.19|18120.19|18197.59|18117.59|10
1730952500000|2024-11-07 04:08:20|18197.55|18117.55|18199.59|18119.59|18199.59|18119.59|18197.55|18117.55|10
1730952510000|2024-11-07 04:08:30|18200.1|18120.1|18200.3|18120.3|18200.5|18120.5|18199.65|18119.65|10
1730952520000|2024-11-07 04:08:40|18200.36|18120.36|18200.25|18120.25|18201.09|18121.09|18200.25|18120.25|10
1730952530000|2024-11-07 04:08:50|18200.19|18120.19|18202.27|18122.27|18202.27|18122.27|18200.19|18120.19|10
1730952540000|2024-11-07 04:09:00|18202.78|18122.78|18200.72|18120.72|18202.86|18122.86|18199.47|18119.47|9
1730952550000|2024-11-07 04:09:10|18202.38|18122.38|18203.37|18123.37|18204.2|18124.2|18202.38|18122.38|10
1730952560000|2024-11-07 04:09:20|18202.62|18122.62|18201.49|18121.49|18202.62|18122.62|18201.49|18121.49|10
1730952570000|2024-11-07 04:09:30|18201.42|18121.42|18201.12|18121.12|18201.43|18121.43|18200.87|18120.87|10
1730952580000|2024-11-07 04:09:40|18201.06|18121.06|18198.5|18118.5|18201.53|18121.53|18198.5|18118.5|10
1730952590000|2024-11-07 04:09:50|18198.22|18118.22|18189.74|18109.74|18198.22|18118.22|18189.74|18109.74|10
1730952600000|2024-11-07 04:10:00|18189.33|18109.33|18186.37|18106.37|18189.33|18109.33|18185.68|18105.68|10
1730952610000|2024-11-07 04:10:10|18186.08|18106.08|18189.17|18109.17|18189.59|18109.59|18186.08|18106.08|10
1730952620000|2024-11-07 04:10:20|18189.39|18109.39|18188.42|18108.42|18189.54|18109.54|18188.37|18108.37|10
1730952630000|2024-11-07 04:10:30|18188.36|18108.36|18190.59|18110.59|18190.59|18110.59|18188.02|18108.02|10
1730952640000|2024-11-07 04:10:40|18190.36|18110.36|18189.68|18109.68|18190.6|18110.6|18189.65|18109.65|10
1730952650000|2024-11-07 04:10:50|18189.45|18109.45|18189.17|18109.17|18189.63|18109.63|18189.15|18109.15|10
1730952660000|2024-11-07 04:11:00|18189.19|18109.19|18190.31|18110.31|18190.81|18110.81|18189.19|18109.19|10
1730952670000|2024-11-07 04:11:10|18191.07|18111.07|18198.89|18118.89|18200.1|18120.1|18191.07|18111.07|10
1730952680000|2024-11-07 04:11:20|18199.33|18119.33|18199.67|18119.67|18199.99|18119.99|18199.24|18119.24|10
1730952690000|2024-11-07 04:11:30|18199.97|18119.97|18201.05|18121.05|18201.13|18121.13|18199.97|18119.97|10
1730952700000|2024-11-07 04:11:40|18200.73|18120.73|18200.31|18120.31|18200.73|18120.73|18199.86|18119.86|10
1730952710000|2024-11-07 04:11:50|18199.99|18119.99|18199.42|18119.42|18200.15|18120.15|18199.42|18119.42|10
1730952720000|2024-11-07 04:12:00|18199.48|18119.48|18199.14|18119.14|18199.48|18119.48|18198.75|18118.75|10
1730952730000|2024-11-07 04:12:10|18199.06|18119.06|18202.27|18122.27|18202.29|18122.29|18199.06|18119.06|10
1730952740000|2024-11-07 04:12:20|18202.42|18122.42|18200.96|18120.96|18202.42|18122.42|18200.96|18120.96|10
1730952750000|2024-11-07 04:12:30|18200.97|18120.97|18202.44|18122.44|18202.44|18122.44|18200.52|18120.52|10
1730952760000|2024-11-07 04:12:40|18203.78|18123.78|18203.28|18123.28|18204.4|18124.4|18202.74|18122.74|10
1730952770000|2024-11-07 04:12:50|18203.41|18123.41|18205.11|18125.11|18205.4|18125.4|18203.11|18123.11|10
1730952780000|2024-11-07 04:13:00|18204.71|18124.71|18204.48|18124.48|18204.71|18124.71|18204.32|18124.32|10
1730952790000|2024-11-07 04:13:10|18203.45|18123.45|18199.76|18119.76|18203.45|18123.45|18199.76|18119.76|10
1730952800000|2024-11-07 04:13:20|18198.71|18118.71|18197.34|18117.34|18198.71|18118.71|18197.3|18117.3|9
1730952810000|2024-11-07 04:13:30|18197.41|18117.41|18200.56|18120.56|18200.56|18120.56|18197.41|18117.41|10
1730952820000|2024-11-07 04:13:40|18200.93|18120.93|18199.01|18119.01|18200.93|18120.93|18198.78|18118.78|10
1730952830000|2024-11-07 04:13:50|18197.82|18117.82|18194.92|18114.92|18197.82|18117.82|18194.92|18114.92|10
1730952840000|2024-11-07 04:14:00|18194.41|18114.41|18194.6|18114.6|18194.77|18114.77|18193.42|18113.42|10
1730952850000|2024-11-07 04:14:10|18194.67|18114.67|18191.05|18111.05|18194.82|18114.82|18191.05|18111.05|10
1730952860000|2024-11-07 04:14:20|18190.71|18110.71|18189.36|18109.36|18190.71|18110.71|18189.36|18109.36|10
1730952870000|2024-11-07 04:14:30|18189.37|18109.37|18188.68|18108.68|18189.52|18109.52|18188.65|18108.65|10
1730952880000|2024-11-07 04:14:40|18188.59|18108.59|18189.43|18109.43|18189.43|18109.43|18188.59|18108.59|9
1730952890000|2024-11-07 04:14:50|18189.57|18109.57|18185.17|18105.17|18189.57|18109.57|18184.78|18104.78|10
1730952900000|2024-11-07 04:15:00|18184.7|18104.7|18186.08|18106.08|18186.08|18106.08|18184.64|18104.64|10
1730952910000|2024-11-07 04:15:10|18186.59|18106.59|18187.57|18107.57|18187.57|18107.57|18186.59|18106.59|10
1730952920000|2024-11-07 04:15:20|18188.07|18108.07|18189.43|18109.43|18189.56|18109.56|18188.07|18108.07|10
1730952930000|2024-11-07 04:15:30|18190.06|18110.06|18192.88|18112.88|18192.88|18112.88|18190.06|18110.06|10
1730952940000|2024-11-07 04:15:40|18193.4|18113.4|18196.59|18116.59|18196.96|18116.96|18193.4|18113.4|10
1730952950000|2024-11-07 04:15:50|18196.67|18116.67|18200.09|18120.09|18200.09|18120.09|18196.67|18116.67|10
1730952960000|2024-11-07 04:16:00|18199.41|18119.41|18198.4|18118.4|18199.41|18119.41|18198.4|18118.4|8
1730952970000|2024-11-07 04:16:10|18198.06|18118.06|18196.89|18116.89|18198.06|18118.06|18196.88|18116.88|10
1730952980000|2024-11-07 04:16:20|18196.82|18116.82|18194.03|18114.03|18196.82|18116.82|18194.03|18114.03|10
1730952990000|2024-11-07 04:16:30|18193.97|18113.97|18193.03|18113.03|18194.35|18114.35|18193.03|18113.03|9
1730953000000|2024-11-07 04:16:40|18193.39|18113.39|18195.59|18115.59|18195.64|18115.64|18193.32|18113.32|10
1730953010000|2024-11-07 04:16:50|18195.66|18115.66|18195.96|18115.96|18196.29|18116.29|18195.66|18115.66|10
1730953020000|2024-11-07 04:17:00|18195.75|18115.75|18196.83|18116.83|18196.83|18116.83|18195.03|18115.03|10
1730953030000|2024-11-07 04:17:10|18197.21|18117.21|18198.7|18118.7|18198.7|18118.7|18197.11|18117.11|9
1730953040000|2024-11-07 04:17:20|18199|18119|18199.91|18119.91|18199.91|18119.91|18198.54|18118.54|10
1730953050000|2024-11-07 04:17:30|18199.9|18119.9|18201.19|18121.19|18201.19|18121.19|18199.42|18119.42|10
1730953060000|2024-11-07 04:17:40|18201.17|18121.17|18201.53|18121.53|18201.81|18121.81|18201.13|18121.13|8
1730953070000|2024-11-07 04:17:50|18201.51|18121.51|18201.27|18121.27|18201.51|18121.51|18201|18121|8
1730953080000|2024-11-07 04:18:00|18201.01|18121.01|18199.97|18119.97|18201.21|18121.21|18199.97|18119.97|10
1730953090000|2024-11-07 04:18:10|18198.68|18118.68|18196.64|18116.64|18198.68|18118.68|18196.64|18116.64|10
1730953100000|2024-11-07 04:18:20|18194.94|18114.94|18192.47|18112.47|18196.52|18116.52|18192.47|18112.47|10
1730953110000|2024-11-07 04:18:30|18193.03|18113.03|18190.57|18110.57|18193.03|18113.03|18190.57|18110.57|10
1730953120000|2024-11-07 04:18:40|18190.72|18110.72|18190.84|18110.84|18191.35|18111.35|18190.67|18110.67|10
1730953130000|2024-11-07 04:18:50|18190.58|18110.58|18187.82|18107.82|18190.58|18110.58|18187.57|18107.57|10
1730953140000|2024-11-07 04:19:00|18187.8|18107.8|18188.03|18108.03|18188.03|18108.03|18187.19|18107.19|10
1730953150000|2024-11-07 04:19:10|18187.94|18107.94|18186.9|18106.9|18188.03|18108.03|18186.9|18106.9|9
1730953160000|2024-11-07 04:19:20|18186.5|18106.5|18184.57|18104.57|18186.5|18106.5|18184.57|18104.57|10
1730953170000|2024-11-07 04:19:30|18184.56|18104.56|18184.78|18104.78|18184.97|18104.97|18184.54|18104.54|10
1730953180000|2024-11-07 04:19:40|18185.12|18105.12|18185.93|18105.93|18185.93|18105.93|18184.8|18104.8|10
1730953190000|2024-11-07 04:19:50|18185.91|18105.91|18185.67|18105.67|18186.12|18106.12|18185.6|18105.6|10
1730953200000|2024-11-07 04:20:00|18185.68|18105.68|18183.53|18103.53|18185.88|18105.88|18183.53|18103.53|10
1730953210000|2024-11-07 04:20:10|18184.18|18104.18|18186.28|18106.28|18186.28|18106.28|18183.58|18103.58|10
1730953220000|2024-11-07 04:20:20|18186.06|18106.06|18187.17|18107.17|18187.17|18107.17|18185.27|18105.27|10
1730953230000|2024-11-07 04:20:30|18187.01|18107.01|18187.53|18107.53|18187.83|18107.83|18186.77|18106.77|10
1730953240000|2024-11-07 04:20:40|18187.51|18107.51|18191.11|18111.11|18191.11|18111.11|18187.51|18107.51|10
1730953250000|2024-11-07 04:20:50|18191.12|18111.12|18192.05|18112.05|18192.56|18112.56|18191.12|18111.12|10
1730953260000|2024-11-07 04:21:00|18193.78|18113.78|18193.82|18113.82|18194.02|18114.02|18193.04|18113.04|10
1730953270000|2024-11-07 04:21:10|18193.61|18113.61|18190.72|18110.72|18193.61|18113.61|18190.52|18110.52|10
1730953280000|2024-11-07 04:21:20|18189.8|18109.8|18189.77|18109.77|18190.47|18110.47|18189.27|18109.27|10
1730953290000|2024-11-07 04:21:30|18190.55|18110.55|18192.11|18112.11|18192.15|18112.15|18190.55|18110.55|10
1730953300000|2024-11-07 04:21:40|18191.96|18111.96|18193.62|18113.62|18193.62|18113.62|18191.96|18111.96|10
1730953310000|2024-11-07 04:21:50|18193.5|18113.5|18193.51|18113.51|18193.92|18113.92|18193.45|18113.45|10
1730953320000|2024-11-07 04:22:00|18194.03|18114.03|18194.23|18114.23|18194.53|18114.53|18193.98|18113.98|8
1730953330000|2024-11-07 04:22:10|18194.26|18114.26|18194.88|18114.88|18194.88|18114.88|18194.04|18114.04|10
1730953340000|2024-11-07 04:22:20|18194.94|18114.94|18194.3|18114.3|18194.94|18114.94|18194.3|18114.3|10
1730953350000|2024-11-07 04:22:30|18194.48|18114.48|18193.3|18113.3|18194.48|18114.48|18192.79|18112.79|10
1730953360000|2024-11-07 04:22:40|18193.07|18113.07|18195.62|18115.62|18195.72|18115.72|18193.05|18113.05|10
1730953370000|2024-11-07 04:22:50|18195.65|18115.65|18195.94|18115.94|18197.94|18117.94|18195.65|18115.65|10
1730953380000|2024-11-07 04:23:00|18195.7|18115.7|18204.19|18124.19|18204.19|18124.19|18195.58|18115.58|10
1730953390000|2024-11-07 04:23:10|18204.22|18124.22|18204.54|18124.54|18204.59|18124.59|18203.78|18123.78|10
1730953400000|2024-11-07 04:23:20|18204.19|18124.19|18205.09|18125.09|18205.09|18125.09|18203.92|18123.92|10
1730953410000|2024-11-07 04:23:30|18205.19|18125.19|18206.41|18126.41|18206.83|18126.83|18205.14|18125.14|10
1730953420000|2024-11-07 04:23:40|18206.5|18126.5|18208.69|18128.69|18208.69|18128.69|18206.21|18126.21|8
1730953430000|2024-11-07 04:23:50|18209.46|18129.46|18209.18|18129.18|18209.85|18129.85|18209.18|18129.18|9
1730953440000|2024-11-07 04:24:00|18209.1|18129.1|18204.28|18124.28|18209.1|18129.1|18204.28|18124.28|10
1730953450000|2024-11-07 04:24:10|18204.31|18124.31|18205.5|18125.5|18205.5|18125.5|18204.31|18124.31|10
1730953460000|2024-11-07 04:24:20|18205.38|18125.38|18210.09|18130.09|18210.09|18130.09|18205.38|18125.38|10
1730953470000|2024-11-07 04:24:30|18210.12|18130.12|18213.68|18133.68|18213.68|18133.68|18210.12|18130.12|10
1730953480000|2024-11-07 04:24:40|18213.61|18133.61|18211.64|18131.64|18215.2|18135.2|18211.64|18131.64|10
1730953490000|2024-11-07 04:24:50|18210.96|18130.96|18213.5|18133.5|18213.5|18133.5|18210.96|18130.96|10
1730953500000|2024-11-07 04:25:00|18213.47|18133.47|18214.64|18134.64|18215.09|18135.09|18213.32|18133.32|10
1730953510000|2024-11-07 04:25:10|18214.62|18134.62|18215.53|18135.53|18215.59|18135.59|18214.62|18134.62|10
1730953520000|2024-11-07 04:25:20|18215.75|18135.75|18215.24|18135.24|18215.87|18135.87|18215.24|18135.24|10
1730953530000|2024-11-07 04:25:30|18213.92|18133.92|18212.41|18132.41|18213.92|18133.92|18212.41|18132.41|10
1730953540000|2024-11-07 04:25:40|18212.42|18132.42|18211.94|18131.94|18212.42|18132.42|18211.6|18131.6|10
1730953550000|2024-11-07 04:25:50|18211.91|18131.91|18212.23|18132.23|18212.23|18132.23|18211.86|18131.86|10
1730953560000|2024-11-07 04:26:00|18212.34|18132.34|18214.33|18134.33|18214.33|18134.33|18212.34|18132.34|10
1730953570000|2024-11-07 04:26:10|18214.2|18134.2|18213.54|18133.54|18214.2|18134.2|18213.53|18133.53|8
1730953580000|2024-11-07 04:26:20|18213.52|18133.52|18212.71|18132.71|18213.52|18133.52|18212.71|18132.71|10
1730953590000|2024-11-07 04:26:30|18212.3|18132.3|18213.05|18133.05|18213.05|18133.05|18212.21|18132.21|10
1730953600000|2024-11-07 04:26:40|18213.86|18133.86|18214.36|18134.36|18215.14|18135.14|18213.86|18133.86|10
1730953610000|2024-11-07 04:26:50|18214.19|18134.19|18211.24|18131.24|18214.19|18134.19|18211.24|18131.24|10
1730953620000|2024-11-07 04:27:00|18210.67|18130.67|18210.33|18130.33|18210.67|18130.67|18209.59|18129.59|10
1730953630000|2024-11-07 04:27:10|18210.29|18130.29|18209.79|18129.79|18210.6|18130.6|18209.79|18129.79|10
1730953640000|2024-11-07 04:27:20|18209.7|18129.7|18207.85|18127.85|18209.7|18129.7|18207.85|18127.85|9
1730953650000|2024-11-07 04:27:30|18206.91|18126.91|18204.87|18124.87|18206.91|18126.91|18204.7|18124.7|9
1730953660000|2024-11-07 04:27:40|18204.78|18124.78|18205.66|18125.66|18205.66|18125.66|18204.72|18124.72|9
1730953670000|2024-11-07 04:27:50|18205.77|18125.77|18204.5|18124.5|18205.77|18125.77|18204.16|18124.16|10
1730953680000|2024-11-07 04:28:00|18203.97|18123.97|18201.05|18121.05|18203.97|18123.97|18201.05|18121.05|10
1730953690000|2024-11-07 04:28:10|18200.26|18120.26|18200.75|18120.75|18200.75|18120.75|18199.96|18119.96|9
1730953700000|2024-11-07 04:28:20|18200.63|18120.63|18198.33|18118.33|18200.79|18120.79|18198.33|18118.33|10
1730953710000|2024-11-07 04:28:30|18198.02|18118.02|18196.58|18116.58|18198.02|18118.02|18195.8|18115.8|10
1730953720000|2024-11-07 04:28:40|18196.71|18116.71|18192.96|18112.96|18197.02|18117.02|18192.96|18112.96|10
1730953730000|2024-11-07 04:28:50|18192.64|18112.64|18188.56|18108.56|18192.64|18112.64|18188.56|18108.56|10
1730953740000|2024-11-07 04:29:00|18188.55|18108.55|18187.84|18107.84|18188.74|18108.74|18187.83|18107.83|9
1730953750000|2024-11-07 04:29:10|18188.46|18108.46|18188.4|18108.4|18188.46|18108.46|18188|18108|9
1730953760000|2024-11-07 04:29:20|18187.91|18107.91|18186.35|18106.35|18187.91|18107.91|18186.35|18106.35|10
1730953770000|2024-11-07 04:29:30|18186.27|18106.27|18184|18104|18186.27|18106.27|18176.83|18096.83|9
1730953780000|2024-11-07 04:29:40|18183.89|18103.89|18180.83|18100.83|18184.23|18104.23|18180.83|18100.83|10
1730953790000|2024-11-07 04:29:50|18180.89|18100.89|18183.77|18103.77|18183.77|18103.77|18180.89|18100.89|10
1730953800000|2024-11-07 04:30:00|18177.38|18097.38|18180.13|18100.13|18180.22|18100.22|18177.38|18097.38|9
1730953810000|2024-11-07 04:30:10|18180.33|18100.33|18182.85|18102.85|18182.89|18102.89|18180.33|18100.33|10
1730953820000|2024-11-07 04:30:20|18182.65|18102.65|18186.49|18106.49|18186.49|18106.49|18182.63|18102.63|10
1730953830000|2024-11-07 04:30:30|18186.57|18106.57|18189.26|18109.26|18189.26|18109.26|18186.57|18106.57|10
1730953840000|2024-11-07 04:30:40|18189.18|18109.18|18193.01|18113.01|18193.01|18113.01|18188.69|18108.69|10
1730953850000|2024-11-07 04:30:50|18193.91|18113.91|18195.59|18115.59|18195.59|18115.59|18193.8|18113.8|10
1730953860000|2024-11-07 04:31:00|18195.55|18115.55|18200.18|18120.18|18200.18|18120.18|18195.55|18115.55|10
1730953870000|2024-11-07 04:31:10|18199.57|18119.57|18198.41|18118.41|18199.58|18119.58|18198.41|18118.41|10
1730953880000|2024-11-07 04:31:20|18198.67|18118.67|18198.82|18118.82|18199.76|18119.76|18198.67|18118.67|10
1730953890000|2024-11-07 04:31:30|18199.17|18119.17|18203.4|18123.4|18205.99|18125.99|18199.17|18119.17|10
1730953900000|2024-11-07 04:31:40|18203.29|18123.29|18201.55|18121.55|18203.29|18123.29|18201.55|18121.55|10
1730953910000|2024-11-07 04:31:50|18201.45|18121.45|18200.37|18120.37|18201.45|18121.45|18200.23|18120.23|10
1730953920000|2024-11-07 04:32:00|18200.51|18120.51|18200.26|18120.26|18201.03|18121.03|18200.26|18120.26|10
1730953930000|2024-11-07 04:32:10|18200.18|18120.18|18196.9|18116.9|18200.18|18120.18|18196.9|18116.9|10
1730953940000|2024-11-07 04:32:20|18196.7|18116.7|18196.07|18116.07|18196.85|18116.85|18196.06|18116.06|10
1730953950000|2024-11-07 04:32:30|18196.13|18116.13|18196.35|18116.35|18196.35|18116.35|18195.87|18115.87|10
1730953960000|2024-11-07 04:32:40|18196.78|18116.78|18198.57|18118.57|18199|18119|18196.78|18116.78|10
1730953970000|2024-11-07 04:32:50|18198.52|18118.52|18198.13|18118.13|18198.52|18118.52|18197.95|18117.95|9
1730953980000|2024-11-07 04:33:00|18197.92|18117.92|18196.52|18116.52|18198.39|18118.39|18196.25|18116.25|9
1730953990000|2024-11-07 04:33:10|18195.76|18115.76|18191.29|18111.29|18195.76|18115.76|18191.29|18111.29|9
1730954000000|2024-11-07 04:33:20|18190.9|18110.9|18192.37|18112.37|18193.15|18113.15|18190.9|18110.9|10
1730954010000|2024-11-07 04:33:30|18192.48|18112.48|18192.29|18112.29|18192.48|18112.48|18191.67|18111.67|10
1730954020000|2024-11-07 04:33:40|18192.26|18112.26|18191.71|18111.71|18192.43|18112.43|18191.71|18111.71|10
1730954030000|2024-11-07 04:33:50|18191.82|18111.82|18190.82|18110.82|18192.31|18112.31|18190.82|18110.82|10
1730954040000|2024-11-07 04:34:00|18190.76|18110.76|18190.54|18110.54|18191.35|18111.35|18190.54|18110.54|10
1730954050000|2024-11-07 04:34:10|18190.84|18110.84|18191.42|18111.42|18191.42|18111.42|18190.75|18110.75|10
1730954060000|2024-11-07 04:34:20|18191.32|18111.32|18185.24|18105.24|18191.32|18111.32|18183.85|18103.85|10
1730954070000|2024-11-07 04:34:30|18185.22|18105.22|18186|18106|18186.08|18106.08|18184.06|18104.06|10
1730954080000|2024-11-07 04:34:40|18185.59|18105.59|18185.28|18105.28|18185.59|18105.59|18184.95|18104.95|10
1730954090000|2024-11-07 04:34:50|18185.41|18105.41|18185.39|18105.39|18186.3|18106.3|18185.2|18105.2|10
1730954100000|2024-11-07 04:35:00|18185.24|18105.24|18182.51|18102.51|18185.39|18105.39|18182.51|18102.51|10
1730954110000|2024-11-07 04:35:10|18182.47|18102.47|18183.01|18103.01|18183.28|18103.28|18181.76|18101.76|10
1730954120000|2024-11-07 04:35:20|18183|18103|18181.48|18101.48|18183|18103|18180.89|18100.89|9
1730954130000|2024-11-07 04:35:30|18181.75|18101.75|18181.67|18101.67|18182.36|18102.36|18181.67|18101.67|10
1730954140000|2024-11-07 04:35:40|18181.81|18101.81|18182.27|18102.27|18183.64|18103.64|18181.81|18101.81|9
1730954150000|2024-11-07 04:35:50|18182.36|18102.36|18182.63|18102.63|18182.63|18102.63|18182.33|18102.33|7
1730954160000|2024-11-07 04:36:00|18182.56|18102.56|18188.92|18108.92|18189.14|18109.14|18182.56|18102.56|9
1730954170000|2024-11-07 04:36:10|18189.12|18109.12|18189.63|18109.63|18191.07|18111.07|18189.02|18109.02|10
1730954180000|2024-11-07 04:36:20|18184.28|18104.28|18181.75|18101.75|18184.28|18104.28|18181.75|18101.75|10
1730954190000|2024-11-07 04:36:30|18181.74|18101.74|18183.24|18103.24|18183.24|18103.24|18181.64|18101.64|10
1730954200000|2024-11-07 04:36:40|18183.49|18103.49|18189.49|18109.49|18189.49|18109.49|18183.49|18103.49|10
1730954210000|2024-11-07 04:36:50|18188.94|18108.94|18191.83|18111.83|18191.83|18111.83|18188.7|18108.7|10
1730954220000|2024-11-07 04:37:00|18186.81|18106.81|18184.3|18104.3|18186.81|18106.81|18184.3|18104.3|10
1730954230000|2024-11-07 04:37:10|18183.62|18103.62|18183.26|18103.26|18183.62|18103.62|18182.72|18102.72|10
1730954240000|2024-11-07 04:37:20|18183.29|18103.29|18183.18|18103.18|18183.29|18103.29|18182.38|18102.38|9
1730954250000|2024-11-07 04:37:30|18183.29|18103.29|18182.02|18102.02|18183.85|18103.85|18182.02|18102.02|10
1730954260000|2024-11-07 04:37:40|18182.01|18102.01|18181.15|18101.15|18182.01|18102.01|18181.15|18101.15|10
1730954270000|2024-11-07 04:37:50|18181.17|18101.17|18178.14|18098.14|18181.23|18101.23|18178.14|18098.14|10
1730954280000|2024-11-07 04:38:00|18178.01|18098.01|18176.04|18096.04|18178.42|18098.42|18176.04|18096.04|9
1730954290000|2024-11-07 04:38:10|18176.14|18096.14|18174.99|18094.99|18176.24|18096.24|18174.99|18094.99|10
1730954300000|2024-11-07 04:38:20|18174.71|18094.71|18170.69|18090.69|18174.71|18094.71|18170.69|18090.69|10
1730954310000|2024-11-07 04:38:30|18170.07|18090.07|18171.23|18091.23|18171.32|18091.32|18170.07|18090.07|10
1730954320000|2024-11-07 04:38:40|18171.16|18091.16|18169.78|18089.78|18171.47|18091.47|18169.78|18089.78|10
1730954330000|2024-11-07 04:38:50|18169.69|18089.69|18168.58|18088.58|18169.69|18089.69|18168.58|18088.58|10
1730954340000|2024-11-07 04:39:00|18168.88|18088.88|18167.97|18087.97|18169.21|18089.21|18167.97|18087.97|9
1730954350000|2024-11-07 04:39:10|18167.77|18087.77|18166.45|18086.45|18167.84|18087.84|18166.45|18086.45|8
1730954360000|2024-11-07 04:39:20|18167.03|18087.03|18162.19|18082.19|18167.03|18087.03|18162.19|18082.19|10
1730954370000|2024-11-07 04:39:30|18162.23|18082.23|18159.95|18079.95|18162.23|18082.23|18159.95|18079.95|10
1730954380000|2024-11-07 04:39:40|18159.61|18079.61|18157.84|18077.84|18159.61|18079.61|18157.84|18077.84|10
1730954390000|2024-11-07 04:39:50|18158.39|18078.39|18154.61|18074.61|18158.42|18078.42|18154.61|18074.61|10
1730954400000|2024-11-07 04:40:00|18154.34|18074.34|18155.46|18075.46|18156.23|18076.23|18154.29|18074.29|10
1730954410000|2024-11-07 04:40:10|18155.66|18075.66|18156.87|18076.87|18157.26|18077.26|18155.66|18075.66|9
1730954420000|2024-11-07 04:40:20|18157.38|18077.38|18155.61|18075.61|18157.38|18077.38|18155.61|18075.61|10
1730954430000|2024-11-07 04:40:30|18154.84|18074.84|18154.63|18074.63|18155.24|18075.24|18154.63|18074.63|10
1730954440000|2024-11-07 04:40:40|18154.32|18074.32|18153.75|18073.75|18154.45|18074.45|18153.54|18073.54|10
1730954450000|2024-11-07 04:40:50|18153.82|18073.82|18152.67|18072.67|18153.82|18073.82|18152.28|18072.28|10
1730954460000|2024-11-07 04:41:00|18152.71|18072.71|18151.54|18071.54|18152.71|18072.71|18151.43|18071.43|10
1730954470000|2024-11-07 04:41:10|18151.28|18071.28|18149.9|18069.9|18151.48|18071.48|18149.9|18069.9|10
1730954480000|2024-11-07 04:41:20|18149.86|18069.86|18148.91|18068.91|18149.86|18069.86|18148.71|18068.71|10
1730954490000|2024-11-07 04:41:30|18148.48|18068.48|18146.47|18066.47|18148.48|18068.48|18146.16|18066.16|10
1730954500000|2024-11-07 04:41:40|18146.41|18066.41|18145.28|18065.28|18146.55|18066.55|18145.28|18065.28|9
1730954510000|2024-11-07 04:41:50|18145.02|18065.02|18141.57|18061.57|18145.22|18065.22|18141.57|18061.57|10
1730954520000|2024-11-07 04:42:00|18141.47|18061.47|18140.78|18060.78|18141.78|18061.78|18140.78|18060.78|9
1730954530000|2024-11-07 04:42:10|18140.35|18060.35|18137.08|18057.08|18140.35|18060.35|18137.08|18057.08|10
1730954540000|2024-11-07 04:42:20|18136.19|18056.19|18135.16|18055.16|18136.19|18056.19|18134.63|18054.63|10
1730954550000|2024-11-07 04:42:30|18135.18|18055.18|18134.45|18054.45|18135.43|18055.43|18134.45|18054.45|10
1730954560000|2024-11-07 04:42:40|18132.79|18052.79|18132.91|18052.91|18133.64|18053.64|18131.06|18051.06|10
1730954570000|2024-11-07 04:42:50|18133.22|18053.22|18124.66|18044.66|18133.22|18053.22|18124.66|18044.66|10
1730954580000|2024-11-07 04:43:00|18123.63|18043.63|18120.19|18040.19|18123.63|18043.63|18120.18|18040.18|10
1730954590000|2024-11-07 04:43:10|18119.72|18039.72|18118.83|18038.83|18119.72|18039.72|18118.56|18038.56|9
1730954600000|2024-11-07 04:43:20|18118.75|18038.75|18119.89|18039.89|18119.89|18039.89|18118.51|18038.51|10
1730954610000|2024-11-07 04:43:30|18119.6|18039.6|18117.61|18037.61|18120.12|18040.12|18117.52|18037.52|10
1730954620000|2024-11-07 04:43:40|18117.1|18037.1|18116.43|18036.43|18117.23|18037.23|18115.87|18035.87|10
1730954630000|2024-11-07 04:43:50|18115.63|18035.63|18119.33|18039.33|18119.33|18039.33|18115.24|18035.24|10
1730954640000|2024-11-07 04:44:00|18119.29|18039.29|18115.87|18035.87|18119.74|18039.74|18115.87|18035.87|10
1730954650000|2024-11-07 04:44:10|18113.58|18033.58|18109.09|18029.09|18113.58|18033.58|18109.09|18029.09|10
1730954660000|2024-11-07 04:44:20|18109.37|18029.37|18108.82|18028.82|18109.6|18029.6|18108.42|18028.42|10
1730954670000|2024-11-07 04:44:30|18107.85|18027.85|18106.67|18026.67|18107.89|18027.89|18106.6|18026.6|10
1730954680000|2024-11-07 04:44:40|18105.79|18025.79|18103.42|18023.42|18105.79|18025.79|18103.38|18023.38|9
1730954690000|2024-11-07 04:44:50|18102.2|18022.2|18100.06|18020.06|18102.2|18022.2|18098.58|18018.58|10
1730954700000|2024-11-07 04:45:00|18100.51|18020.51|18104.72|18024.72|18104.72|18024.72|18099.9|18019.9|10
1730954710000|2024-11-07 04:45:10|18104.78|18024.78|18100.56|18020.56|18104.78|18024.78|18099.12|18019.12|10
1730954720000|2024-11-07 04:45:20|18099.6|18019.6|18104.24|18024.24|18104.25|18024.25|18099.6|18019.6|10
1730954730000|2024-11-07 04:45:30|18104.63|18024.63|18105.86|18025.86|18107.04|18027.04|18104.63|18024.63|10
1730954740000|2024-11-07 04:45:40|18105.77|18025.77|18108.89|18028.89|18109.17|18029.17|18105.77|18025.77|9
1730954750000|2024-11-07 04:45:50|18107.93|18027.93|18102.45|18022.45|18108.01|18028.01|18102.45|18022.45|9
1730954760000|2024-11-07 04:46:00|18102.36|18022.36|18102.57|18022.57|18102.87|18022.87|18101.76|18021.76|10
1730954770000|2024-11-07 04:46:10|18102.53|18022.53|18102.84|18022.84|18102.84|18022.84|18101.99|18021.99|10
1730954780000|2024-11-07 04:46:20|18104.08|18024.08|18105.16|18025.16|18105.78|18025.78|18104.06|18024.06|10
1730954790000|2024-11-07 04:46:30|18105.9|18025.9|18105.67|18025.67|18107.11|18027.11|18105.36|18025.36|10
1730954800000|2024-11-07 04:46:40|18105.46|18025.46|18105.12|18025.12|18105.46|18025.46|18104.53|18024.53|10
1730954810000|2024-11-07 04:46:50|18105.5|18025.5|18108.94|18028.94|18108.94|18028.94|18105.5|18025.5|10
1730954820000|2024-11-07 04:47:00|18109.6|18029.6|18108.59|18028.59|18110.05|18030.05|18108.59|18028.59|10
1730954830000|2024-11-07 04:47:10|18108.87|18028.87|18110.8|18030.8|18110.8|18030.8|18108.55|18028.55|10
1730954840000|2024-11-07 04:47:20|18110.87|18030.87|18113.14|18033.14|18113.14|18033.14|18110.87|18030.87|10
1730954850000|2024-11-07 04:47:30|18113.36|18033.36|18114.57|18034.57|18114.57|18034.57|18112.96|18032.96|10
1730954860000|2024-11-07 04:47:40|18114.6|18034.6|18114.55|18034.55|18114.72|18034.72|18113.9|18033.9|9
1730954870000|2024-11-07 04:47:50|18114.4|18034.4|18116.16|18036.16|18116.16|18036.16|18113.91|18033.91|10
1730954880000|2024-11-07 04:48:00|18115.8|18035.8|18115.69|18035.69|18116.16|18036.16|18114.87|18034.87|10
1730954890000|2024-11-07 04:48:10|18115.26|18035.26|18113.53|18033.53|18115.26|18035.26|18113.41|18033.41|9
1730954900000|2024-11-07 04:48:20|18113.27|18033.27|18116.27|18036.27|18116.44|18036.44|18113.27|18033.27|10
1730954910000|2024-11-07 04:48:30|18116.19|18036.19|18115.6|18035.6|18116.19|18036.19|18115.4|18035.4|9
1730954920000|2024-11-07 04:48:40|18115.69|18035.69|18119.67|18039.67|18119.67|18039.67|18115.69|18035.69|10
1730954930000|2024-11-07 04:48:50|18119.7|18039.7|18119.81|18039.81|18120.46|18040.46|18119.7|18039.7|10
1730954940000|2024-11-07 04:49:00|18119.57|18039.57|18114.92|18034.92|18119.57|18039.57|18114.65|18034.65|10
1730954950000|2024-11-07 04:49:10|18114.98|18034.98|18113.84|18033.84|18115.05|18035.05|18113.84|18033.84|10
1730954960000|2024-11-07 04:49:20|18112.93|18032.93|18110.84|18030.84|18112.93|18032.93|18110.84|18030.84|10
1730954970000|2024-11-07 04:49:30|18110.76|18030.76|18100.49|18020.49|18110.76|18030.76|18100.13|18020.13|10
1730954980000|2024-11-07 04:49:40|18100.51|18020.51|18099.54|18019.54|18101.23|18021.23|18099.54|18019.54|9
1730954990000|2024-11-07 04:49:50|18099.46|18019.46|18099.03|18019.03|18099.89|18019.89|18099.03|18019.03|10
1730955000000|2024-11-07 04:50:00|18099.17|18019.17|18103.48|18023.48|18103.92|18023.92|18099.17|18019.17|10
1730955010000|2024-11-07 04:50:10|18103.94|18023.94|18104.84|18024.84|18104.84|18024.84|18103.75|18023.75|10
1730955020000|2024-11-07 04:50:20|18104.72|18024.72|18103.61|18023.61|18104.8|18024.8|18103.13|18023.13|10
1730955030000|2024-11-07 04:50:30|18103.99|18023.99|18106.81|18026.81|18106.81|18026.81|18103.83|18023.83|10
1730955040000|2024-11-07 04:50:40|18106.91|18026.91|18109.63|18029.63|18109.63|18029.63|18106.91|18026.91|10
1730955050000|2024-11-07 04:50:50|18110.26|18030.26|18116.88|18036.88|18116.88|18036.88|18110.26|18030.26|10
1730955060000|2024-11-07 04:51:00|18116.63|18036.63|18116.84|18036.84|18117.85|18037.85|18116.61|18036.61|9
1730955070000|2024-11-07 04:51:10|18116.56|18036.56|18116.08|18036.08|18117.86|18037.86|18115.63|18035.63|10
1730955080000|2024-11-07 04:51:20|18116.19|18036.19|18118.73|18038.73|18118.73|18038.73|18116.19|18036.19|10
1730955090000|2024-11-07 04:51:30|18120.19|18040.19|18121.52|18041.52|18121.52|18041.52|18120.07|18040.07|10
1730955100000|2024-11-07 04:51:40|18121.93|18041.93|18125.21|18045.21|18125.21|18045.21|18121.93|18041.93|9
1730955110000|2024-11-07 04:51:50|18125.01|18045.01|18125.61|18045.61|18125.7|18045.7|18124.89|18044.89|9
1730955120000|2024-11-07 04:52:00|18125.4|18045.4|18129.28|18049.28|18129.28|18049.28|18125.36|18045.36|9
1730955130000|2024-11-07 04:52:10|18130.05|18050.05|18132.67|18052.67|18132.67|18052.67|18130|18050|10
1730955140000|2024-11-07 04:52:20|18133.02|18053.02|18138.22|18058.22|18138.22|18058.22|18133|18053|10
1730955150000|2024-11-07 04:52:30|18138.56|18058.56|18141.24|18061.24|18141.63|18061.63|18138.56|18058.56|10
1730955160000|2024-11-07 04:52:40|18140.97|18060.97|18140.97|18060.97|18141.3|18061.3|18140.92|18060.92|10
1730955170000|2024-11-07 04:52:50|18141.02|18061.02|18145.84|18065.84|18145.84|18065.84|18141.02|18061.02|10
1730955180000|2024-11-07 04:53:00|18145.93|18065.93|18147.63|18067.63|18147.78|18067.78|18145.93|18065.93|10
1730955190000|2024-11-07 04:53:10|18147.68|18067.68|18147.63|18067.63|18148.46|18068.46|18147.63|18067.63|10
1730955200000|2024-11-07 04:53:20|18147.82|18067.82|18148.51|18068.51|18148.51|18068.51|18147.76|18067.76|10
1730955210000|2024-11-07 04:53:30|18148.62|18068.62|18149.55|18069.55|18149.63|18069.63|18148.61|18068.61|10
1730955220000|2024-11-07 04:53:40|18149.95|18069.95|18150.81|18070.81|18150.96|18070.96|18149.91|18069.91|10
1730955230000|2024-11-07 04:53:50|18150.74|18070.74|18152.89|18072.89|18152.89|18072.89|18150.74|18070.74|10
1730955240000|2024-11-07 04:54:00|18152.91|18072.91|18152.75|18072.75|18153.24|18073.24|18152.75|18072.75|9
1730955250000|2024-11-07 04:54:10|18152.78|18072.78|18154.05|18074.05|18154.05|18074.05|18152.76|18072.76|9
1730955260000|2024-11-07 04:54:20|18154.21|18074.21|18154.09|18074.09|18154.46|18074.46|18153.74|18073.74|10
1730955270000|2024-11-07 04:54:30|18154.14|18074.14|18153.11|18073.11|18154.24|18074.24|18152.75|18072.75|10
1730955280000|2024-11-07 04:54:40|18152.28|18072.28|18154.64|18074.64|18155.39|18075.39|18151.3|18071.3|10
1730955290000|2024-11-07 04:54:50|18154.72|18074.72|18154.22|18074.22|18155.18|18075.18|18154.22|18074.22|10
1730955300000|2024-11-07 04:55:00|18154.14|18074.14|18153.16|18073.16|18154.39|18074.39|18153.16|18073.16|10
1730955310000|2024-11-07 04:55:10|18153.15|18073.15|18149.61|18069.61|18153.15|18073.15|18149.61|18069.61|10
1730955320000|2024-11-07 04:55:20|18149.6|18069.6|18148.89|18068.89|18149.6|18069.6|18148.89|18068.89|10
1730955330000|2024-11-07 04:55:30|18148.57|18068.57|18146.16|18066.16|18148.57|18068.57|18145.77|18065.77|9
1730955340000|2024-11-07 04:55:40|18145.75|18065.75|18145.48|18065.48|18145.75|18065.75|18144.77|18064.77|9
1730955350000|2024-11-07 04:55:50|18145.08|18065.08|18147.11|18067.11|18147.11|18067.11|18145.01|18065.01|9
1730955360000|2024-11-07 04:56:00|18147.39|18067.39|18146.68|18066.68|18147.41|18067.41|18146.47|18066.47|10
1730955370000|2024-11-07 04:56:10|18146.65|18066.65|18145.89|18065.89|18146.65|18066.65|18145.88|18065.88|10
1730955380000|2024-11-07 04:56:20|18145.91|18065.91|18144.71|18064.71|18145.91|18065.91|18144.68|18064.68|10
1730955390000|2024-11-07 04:56:30|18144.52|18064.52|18142.8|18062.8|18144.52|18064.52|18142.56|18062.56|10
1730955400000|2024-11-07 04:56:40|18142.99|18062.99|18145.92|18065.92|18145.92|18065.92|18142.99|18062.99|10
1730955410000|2024-11-07 04:56:50|18146.12|18066.12|18145.86|18065.86|18146.46|18066.46|18145.86|18065.86|10
1730955420000|2024-11-07 04:57:00|18146.22|18066.22|18143.03|18063.03|18146.26|18066.26|18143.03|18063.03|10
1730955430000|2024-11-07 04:57:10|18143.22|18063.22|18141.31|18061.31|18143.22|18063.22|18141.31|18061.31|9
1730955440000|2024-11-07 04:57:20|18141.33|18061.33|18141.82|18061.82|18141.82|18061.82|18141.21|18061.21|10
1730955450000|2024-11-07 04:57:30|18141.64|18061.64|18137.77|18057.77|18141.64|18061.64|18137.77|18057.77|10
1730955460000|2024-11-07 04:57:40|18137.3|18057.3|18137.84|18057.84|18137.84|18057.84|18136.36|18056.36|10
1730955470000|2024-11-07 04:57:50|18137.6|18057.6|18135.64|18055.64|18137.92|18057.92|18135.64|18055.64|10
1730955480000|2024-11-07 04:58:00|18135.49|18055.49|18135.65|18055.65|18136.38|18056.38|18135.39|18055.39|10
1730955490000|2024-11-07 04:58:10|18135.75|18055.75|18136.83|18056.83|18136.83|18056.83|18135.75|18055.75|10
1730955500000|2024-11-07 04:58:20|18137.26|18057.26|18139.1|18059.1|18139.29|18059.29|18135.67|18055.67|10
1730955510000|2024-11-07 04:58:30|18138.99|18058.99|18132.51|18052.51|18138.99|18058.99|18132.22|18052.22|10
1730955520000|2024-11-07 04:58:40|18132.77|18052.77|18133.91|18053.91|18133.91|18053.91|18132.77|18052.77|10
1730955530000|2024-11-07 04:58:50|18134.07|18054.07|18131.78|18051.78|18134.07|18054.07|18131.78|18051.78|10
1730955540000|2024-11-07 04:59:00|18131.65|18051.65|18138.73|18058.73|18138.73|18058.73|18131.59|18051.59|10
1730955550000|2024-11-07 04:59:10|18139.33|18059.33|18138.92|18058.92|18139.39|18059.39|18138.21|18058.21|10
1730955560000|2024-11-07 04:59:20|18138.78|18058.78|18136.73|18056.73|18138.78|18058.78|18136.73|18056.73|10
1730955570000|2024-11-07 04:59:30|18136.54|18056.54|18134.58|18054.58|18136.54|18056.54|18134.15|18054.15|10
1730955580000|2024-11-07 04:59:40|18134.96|18054.96|18133.85|18053.85|18134.96|18054.96|18133.77|18053.77|10
1730955590000|2024-11-07 04:59:50|18133.76|18053.76|18135.83|18055.83|18135.83|18055.83|18133.76|18053.76|10
1730955600000|2024-11-07 05:00:00|18136.15|18056.15|18135.61|18055.61|18136.32|18056.32|18135.02|18055.02|10
1730955610000|2024-11-07 05:00:10|18135.67|18055.67|18140.23|18060.23|18140.23|18060.23|18135.67|18055.67|10
1730955620000|2024-11-07 05:00:20|18141.27|18061.27|18142.44|18062.44|18142.72|18062.72|18141.27|18061.27|10
1730955630000|2024-11-07 05:00:30|18142.09|18062.09|18140.25|18060.25|18142.09|18062.09|18140.25|18060.25|10
1730955640000|2024-11-07 05:00:40|18139.91|18059.91|18139.75|18059.75|18140.07|18060.07|18139.35|18059.35|10
1730955650000|2024-11-07 05:00:50|18139.88|18059.88|18140.26|18060.26|18140.44|18060.44|18139.88|18059.88|10
1730955660000|2024-11-07 05:01:00|18140.19|18060.19|18139.22|18059.22|18140.19|18060.19|18139.22|18059.22|9
1730955670000|2024-11-07 05:01:10|18139.2|18059.2|18140.08|18060.08|18140.08|18060.08|18138.53|18058.53|10
1730955680000|2024-11-07 05:01:20|18141.06|18061.06|18142.55|18062.55|18142.55|18062.55|18141.06|18061.06|10
1730955690000|2024-11-07 05:01:30|18142.4|18062.4|18144.91|18064.91|18144.91|18064.91|18141.86|18061.86|10
1730955700000|2024-11-07 05:01:40|18152.92|18072.92|18155.61|18075.61|18155.61|18075.61|18152.92|18072.92|9
1730955710000|2024-11-07 05:01:50|18155.46|18075.46|18154.57|18074.57|18156.28|18076.28|18154.57|18074.57|9
1730955720000|2024-11-07 05:02:00|18154.05|18074.05|18154.31|18074.31|18154.31|18074.31|18153.86|18073.86|8
1730955730000|2024-11-07 05:02:10|18154.29|18074.29|18154.73|18074.73|18154.73|18074.73|18154.04|18074.04|9
1730955740000|2024-11-07 05:02:20|18154.97|18074.97|18155.66|18075.66|18155.66|18075.66|18154.66|18074.66|10
1730955750000|2024-11-07 05:02:30|18155.62|18075.62|18151.5|18071.5|18155.62|18075.62|18151.5|18071.5|9
1730955760000|2024-11-07 05:02:40|18151.43|18071.43|18149.61|18069.61|18152.28|18072.28|18149.61|18069.61|10
1730955770000|2024-11-07 05:02:50|18148.73|18068.73|18144.78|18064.78|18148.73|18068.73|18144.78|18064.78|10
1730955780000|2024-11-07 05:03:00|18144.33|18064.33|18140.7|18060.7|18144.33|18064.33|18140.7|18060.7|10
1730955790000|2024-11-07 05:03:10|18140.44|18060.44|18137.2|18057.2|18140.44|18060.44|18137.2|18057.2|10
1730955800000|2024-11-07 05:03:20|18137.03|18057.03|18137.21|18057.21|18137.58|18057.58|18137.03|18057.03|10
1730955810000|2024-11-07 05:03:30|18137.66|18057.66|18137.7|18057.7|18138.11|18058.11|18137.66|18057.66|10
1730955820000|2024-11-07 05:03:40|18137.35|18057.35|18143.4|18063.4|18143.4|18063.4|18136.9|18056.9|10
1730955830000|2024-11-07 05:03:50|18144.56|18064.56|18148.45|18068.45|18148.45|18068.45|18144.56|18064.56|10
1730955840000|2024-11-07 05:04:00|18148.63|18068.63|18153.11|18073.11|18153.11|18073.11|18148.6|18068.6|10
1730955850000|2024-11-07 05:04:10|18153.33|18073.33|18151.72|18071.72|18153.42|18073.42|18151.72|18071.72|10
1730955860000|2024-11-07 05:04:20|18151.41|18071.41|18152.64|18072.64|18152.64|18072.64|18151.41|18071.41|10
1730955870000|2024-11-07 05:04:30|18152.02|18072.02|18146.99|18066.99|18152.02|18072.02|18146.43|18066.43|9
1730955880000|2024-11-07 05:04:40|18146.96|18066.96|18147.52|18067.52|18147.52|18067.52|18146.72|18066.72|9
1730955890000|2024-11-07 05:04:50|18147.5|18067.5|18148.39|18068.39|18148.39|18068.39|18147.18|18067.18|10
1730955900000|2024-11-07 05:05:00|18148.41|18068.41|18147.86|18067.86|18148.75|18068.75|18147.68|18067.68|10
1730955910000|2024-11-07 05:05:10|18148.04|18068.04|18149.13|18069.13|18149.22|18069.22|18148.04|18068.04|10
1730955920000|2024-11-07 05:05:20|18149.11|18069.11|18148.82|18068.82|18149.11|18069.11|18148.31|18068.31|10
1730955930000|2024-11-07 05:05:30|18148.78|18068.78|18147.7|18067.7|18149.03|18069.03|18147.7|18067.7|10
1730955940000|2024-11-07 05:05:40|18147.61|18067.61|18146.55|18066.55|18147.65|18067.65|18146.55|18066.55|10
1730955950000|2024-11-07 05:05:50|18146.47|18066.47|18145.77|18065.77|18146.47|18066.47|18145.35|18065.35|10
1730955960000|2024-11-07 05:06:00|18145.71|18065.71|18139.34|18059.34|18145.71|18065.71|18139.34|18059.34|10
1730955970000|2024-11-07 05:06:10|18139.2|18059.2|18137.27|18057.27|18139.2|18059.2|18137.27|18057.27|10
1730955980000|2024-11-07 05:06:20|18137.07|18057.07|18130.33|18050.33|18137.07|18057.07|18130.33|18050.33|10
1730955990000|2024-11-07 05:06:30|18128.34|18048.34|18125.75|18045.75|18128.34|18048.34|18125.49|18045.49|10
1730956000000|2024-11-07 05:06:40|18125.7|18045.7|18126.16|18046.16|18126.29|18046.29|18125.67|18045.67|10
1730956010000|2024-11-07 05:06:50|18126.13|18046.13|18123.59|18043.59|18126.13|18046.13|18123.59|18043.59|9
1730956020000|2024-11-07 05:07:00|18123.12|18043.12|18123.52|18043.52|18123.71|18043.71|18123.12|18043.12|9
1730956030000|2024-11-07 05:07:10|18123.18|18043.18|18123.37|18043.37|18123.57|18043.57|18122.84|18042.84|10
1730956040000|2024-11-07 05:07:20|18123.7|18043.7|18123.83|18043.83|18124.01|18044.01|18123.7|18043.7|10
1730956050000|2024-11-07 05:07:30|18123.43|18043.43|18123.35|18043.35|18123.58|18043.58|18122.03|18042.03|10
1730956060000|2024-11-07 05:07:40|18123.46|18043.46|18121.45|18041.45|18123.46|18043.46|18121.45|18041.45|9
1730956070000|2024-11-07 05:07:50|18121.25|18041.25|18118.67|18038.67|18121.25|18041.25|18118.67|18038.67|10
1730956080000|2024-11-07 05:08:00|18118.63|18038.63|18116.53|18036.53|18119.57|18039.57|18116.53|18036.53|10
1730956090000|2024-11-07 05:08:10|18117.6|18037.6|18119.6|18039.6|18119.8|18039.8|18117.6|18037.6|10
1730956100000|2024-11-07 05:08:20|18119.73|18039.73|18118.56|18038.56|18119.73|18039.73|18117.35|18037.35|10
1730956110000|2024-11-07 05:08:30|18118.52|18038.52|18117.25|18037.25|18118.52|18038.52|18117.17|18037.17|9
1730956120000|2024-11-07 05:08:40|18117.22|18037.22|18118.58|18038.58|18118.58|18038.58|18117.22|18037.22|10
1730956130000|2024-11-07 05:08:50|18118.65|18038.65|18118.79|18038.79|18119.1|18039.1|18118.65|18038.65|8
1730956140000|2024-11-07 05:09:00|18118.7|18038.7|18119.06|18039.06|18119.11|18039.11|18118.51|18038.51|10
1730956150000|2024-11-07 05:09:10|18120.59|18040.59|18122.21|18042.21|18122.21|18042.21|18120.59|18040.59|10
1730956160000|2024-11-07 05:09:20|18122.41|18042.41|18122.25|18042.25|18122.41|18042.41|18121.22|18041.22|10
1730956170000|2024-11-07 05:09:30|18122.43|18042.43|18123.9|18043.9|18123.9|18043.9|18122.43|18042.43|10
1730956180000|2024-11-07 05:09:40|18124.45|18044.45|18125.38|18045.38|18125.38|18045.38|18124.45|18044.45|10
1730956190000|2024-11-07 05:09:50|18125.46|18045.46|18128.8|18048.8|18128.8|18048.8|18125.46|18045.46|8
1730956200000|2024-11-07 05:10:00|18128.83|18048.83|18127.1|18047.1|18128.83|18048.83|18127.1|18047.1|10
1730956210000|2024-11-07 05:10:10|18126.68|18046.68|18125.91|18045.91|18126.68|18046.68|18125.04|18045.04|10
1730956220000|2024-11-07 05:10:20|18125.38|18045.38|18125.63|18045.63|18125.96|18045.96|18125.3|18045.3|10
1730956230000|2024-11-07 05:10:30|18125.62|18045.62|18124.66|18044.66|18125.67|18045.67|18124.61|18044.61|10
1730956240000|2024-11-07 05:10:40|18124.26|18044.26|18122.24|18042.24|18124.29|18044.29|18122.24|18042.24|10
1730956250000|2024-11-07 05:10:50|18122.26|18042.26|18122.41|18042.41|18122.41|18042.41|18121.89|18041.89|10
1730956260000|2024-11-07 05:11:00|18122.34|18042.34|18119.13|18039.13|18122.34|18042.34|18119.13|18039.13|9
1730956270000|2024-11-07 05:11:10|18119.38|18039.38|18117.85|18037.85|18119.38|18039.38|18117.85|18037.85|10
1730956280000|2024-11-07 05:11:20|18117.9|18037.9|18121.02|18041.02|18121.02|18041.02|18117.9|18037.9|10
1730956290000|2024-11-07 05:11:30|18121.09|18041.09|18118.14|18038.14|18121.16|18041.16|18118.14|18038.14|10
1730956300000|2024-11-07 05:11:40|18119.45|18039.45|18119.55|18039.55|18119.81|18039.81|18119.09|18039.09|10
1730956310000|2024-11-07 05:11:50|18119.7|18039.7|18120.47|18040.47|18120.47|18040.47|18119.7|18039.7|10
1730956320000|2024-11-07 05:12:00|18120.68|18040.68|18125.04|18045.04|18125.04|18045.04|18120.68|18040.68|10
1730956330000|2024-11-07 05:12:10|18125.08|18045.08|18126.8|18046.8|18126.82|18046.82|18125.06|18045.06|10
1730956340000|2024-11-07 05:12:20|18127|18047|18126.69|18046.69|18127.02|18047.02|18126.56|18046.56|10
1730956350000|2024-11-07 05:12:30|18126.5|18046.5|18126.02|18046.02|18126.88|18046.88|18126.02|18046.02|10
1730956360000|2024-11-07 05:12:40|18125.88|18045.88|18127.9|18047.9|18127.9|18047.9|18125.6|18045.6|10
1730956370000|2024-11-07 05:12:50|18128.05|18048.05|18130.68|18050.68|18130.68|18050.68|18128.05|18048.05|10
1730956380000|2024-11-07 05:13:00|18132.35|18052.35|18132.21|18052.21|18132.69|18052.69|18132.21|18052.21|10
1730956390000|2024-11-07 05:13:10|18132.57|18052.57|18134.48|18054.48|18134.84|18054.84|18131.81|18051.81|10
1730956400000|2024-11-07 05:13:20|18134.93|18054.93|18135.97|18055.97|18135.97|18055.97|18134.93|18054.93|10
1730956410000|2024-11-07 05:13:30|18141.25|18061.25|18145.49|18065.49|18145.49|18065.49|18141.25|18061.25|10
1730956420000|2024-11-07 05:13:40|18145.43|18065.43|18147.03|18067.03|18147.03|18067.03|18145.08|18065.08|10
1730956430000|2024-11-07 05:13:50|18146.87|18066.87|18146.28|18066.28|18147.28|18067.28|18145.78|18065.78|10
1730956440000|2024-11-07 05:14:00|18146.33|18066.33|18144.84|18064.84|18146.33|18066.33|18144.84|18064.84|10
1730956450000|2024-11-07 05:14:10|18143.73|18063.73|18142.43|18062.43|18143.73|18063.73|18142.41|18062.41|10
1730956460000|2024-11-07 05:14:20|18142.31|18062.31|18137.98|18057.98|18142.31|18062.31|18137.98|18057.98|10
1730956470000|2024-11-07 05:14:30|18138.12|18058.12|18137.17|18057.17|18138.64|18058.64|18137.17|18057.17|10
1730956480000|2024-11-07 05:14:40|18137.57|18057.57|18135.7|18055.7|18137.7|18057.7|18135.7|18055.7|10
1730956490000|2024-11-07 05:14:50|18135.47|18055.47|18135.2|18055.2|18135.71|18055.71|18135.2|18055.2|9
1730956500000|2024-11-07 05:15:00|18136.07|18056.07|18135.02|18055.02|18136.07|18056.07|18134.53|18054.53|10
1730956510000|2024-11-07 05:15:10|18135.37|18055.37|18131.88|18051.88|18135.46|18055.46|18131.88|18051.88|10
1730956520000|2024-11-07 05:15:20|18131.66|18051.66|18131.65|18051.65|18131.87|18051.87|18131.26|18051.26|10
1730956530000|2024-11-07 05:15:30|18132.29|18052.29|18131.96|18051.96|18132.55|18052.55|18131.94|18051.94|9
1730956540000|2024-11-07 05:15:40|18131.93|18051.93|18129.71|18049.71|18132|18052|18129.71|18049.71|8
1730956550000|2024-11-07 05:15:50|18129.82|18049.82|18130.27|18050.27|18130.27|18050.27|18129.82|18049.82|10
1730956560000|2024-11-07 05:16:00|18130.35|18050.35|18127.94|18047.94|18130.38|18050.38|18127.94|18047.94|10
1730956570000|2024-11-07 05:16:10|18127.67|18047.67|18127.27|18047.27|18128.01|18048.01|18127.27|18047.27|10
1730956580000|2024-11-07 05:16:20|18127.21|18047.21|18125.87|18045.87|18127.21|18047.21|18125.87|18045.87|10
1730956590000|2024-11-07 05:16:30|18125.7|18045.7|18123.29|18043.29|18125.7|18045.7|18123.29|18043.29|10
1730956600000|2024-11-07 05:16:40|18124.4|18044.4|18125.3|18045.3|18125.54|18045.54|18124.4|18044.4|10
1730956610000|2024-11-07 05:16:50|18125.29|18045.29|18125.38|18045.38|18125.62|18045.62|18125.29|18045.29|10
1730956620000|2024-11-07 05:17:00|18125.54|18045.54|18124.72|18044.72|18125.54|18045.54|18124.72|18044.72|10
1730956630000|2024-11-07 05:17:10|18124.15|18044.15|18122.88|18042.88|18124.15|18044.15|18122.88|18042.88|9
1730956640000|2024-11-07 05:17:20|18122.87|18042.87|18123.32|18043.32|18123.48|18043.48|18122.87|18042.87|10
1730956650000|2024-11-07 05:17:30|18121.17|18041.17|18118.79|18038.79|18121.17|18041.17|18118.39|18038.39|10
1730956660000|2024-11-07 05:17:40|18118.44|18038.44|18118.4|18038.4|18118.44|18038.44|18117.92|18037.92|10
1730956670000|2024-11-07 05:17:50|18118.24|18038.24|18119.01|18039.01|18119.09|18039.09|18118.06|18038.06|9
1730956680000|2024-11-07 05:18:00|18119.18|18039.18|18120.7|18040.7|18121.77|18041.77|18119.18|18039.18|10
1730956690000|2024-11-07 05:18:10|18121.44|18041.44|18123.28|18043.28|18123.28|18043.28|18121.44|18041.44|10
1730956700000|2024-11-07 05:18:20|18123.71|18043.71|18126.98|18046.98|18126.98|18046.98|18123|18043|10
1730956710000|2024-11-07 05:18:30|18126.92|18046.92|18130.18|18050.18|18130.18|18050.18|18126.92|18046.92|9
1730956720000|2024-11-07 05:18:40|18130.26|18050.26|18130.63|18050.63|18130.63|18050.63|18129.87|18049.87|10
1730956730000|2024-11-07 05:18:50|18130.5|18050.5|18132.41|18052.41|18132.41|18052.41|18130.4|18050.4|10
1730956740000|2024-11-07 05:19:00|18132.69|18052.69|18135.61|18055.61|18135.81|18055.81|18132.69|18052.69|9
1730956750000|2024-11-07 05:19:10|18135.78|18055.78|18135.48|18055.48|18136.93|18056.93|18135.48|18055.48|9
1730956760000|2024-11-07 05:19:20|18135.03|18055.03|18133.4|18053.4|18135.03|18055.03|18133.16|18053.16|10
1730956770000|2024-11-07 05:19:30|18133.49|18053.49|18126.33|18046.33|18134.32|18054.32|18126.14|18046.14|10
1730956780000|2024-11-07 05:19:40|18126.34|18046.34|18127.06|18047.06|18127.19|18047.19|18126.32|18046.32|9
1730956790000|2024-11-07 05:19:50|18127.23|18047.23|18134.98|18054.98|18134.98|18054.98|18127.22|18047.22|10
1730956800000|2024-11-07 05:20:00|18134.91|18054.91|18135.12|18055.12|18135.62|18055.62|18134.86|18054.86|10
1730956810000|2024-11-07 05:20:10|18135.26|18055.26|18135.27|18055.27|18135.44|18055.44|18135.07|18055.07|10
1730956820000|2024-11-07 05:20:20|18135.55|18055.55|18136.47|18056.47|18136.49|18056.49|18135.55|18055.55|10
1730956830000|2024-11-07 05:20:30|18136.57|18056.57|18134.89|18054.89|18136.57|18056.57|18134.43|18054.43|10
1730956840000|2024-11-07 05:20:40|18134.67|18054.67|18135.1|18055.1|18135.2|18055.2|18134.52|18054.52|10
1730956850000|2024-11-07 05:20:50|18135.72|18055.72|18137.91|18057.91|18137.91|18057.91|18135.49|18055.49|9
1730956860000|2024-11-07 05:21:00|18138.26|18058.26|18139.43|18059.43|18139.61|18059.61|18138.26|18058.26|10
1730956870000|2024-11-07 05:21:10|18139.51|18059.51|18143.05|18063.05|18143.05|18063.05|18139.51|18059.51|10
1730956880000|2024-11-07 05:21:20|18143.24|18063.24|18143.16|18063.16|18144.03|18064.03|18143.08|18063.08|10
1730956890000|2024-11-07 05:21:30|18142.12|18062.12|18142.11|18062.11|18142.12|18062.12|18140.45|18060.45|10
1730956900000|2024-11-07 05:21:40|18143.19|18063.19|18144.85|18064.85|18144.85|18064.85|18143.19|18063.19|9
1730956910000|2024-11-07 05:21:50|18145.32|18065.32|18147.05|18067.05|18147.05|18067.05|18145.27|18065.27|9
1730956920000|2024-11-07 05:22:00|18146.87|18066.87|18147.49|18067.49|18147.72|18067.72|18146.87|18066.87|10
1730956930000|2024-11-07 05:22:10|18147.46|18067.46|18145.78|18065.78|18147.46|18067.46|18145.78|18065.78|9
1730956940000|2024-11-07 05:22:20|18145.49|18065.49|18145.23|18065.23|18146.21|18066.21|18144.92|18064.92|9
1730956950000|2024-11-07 05:22:30|18145.14|18065.14|18148.65|18068.65|18148.65|18068.65|18144.91|18064.91|10
1730956960000|2024-11-07 05:22:40|18148.66|18068.66|18146.95|18066.95|18148.82|18068.82|18146.95|18066.95|10
1730956970000|2024-11-07 05:22:50|18147.07|18067.07|18146.91|18066.91|18147.22|18067.22|18146.78|18066.78|10
1730956980000|2024-11-07 05:23:00|18146.88|18066.88|18149.77|18069.77|18149.77|18069.77|18146.88|18066.88|9
1730956990000|2024-11-07 05:23:10|18149.64|18069.64|18152.83|18072.83|18152.83|18072.83|18149.64|18069.64|10
1730957000000|2024-11-07 05:23:20|18153.06|18073.06|18155.58|18075.58|18155.58|18075.58|18153.06|18073.06|10
1730957010000|2024-11-07 05:23:30|18155.86|18075.86|18158.95|18078.95|18158.95|18078.95|18155.86|18075.86|10
1730957020000|2024-11-07 05:23:40|18159.26|18079.26|18162.03|18082.03|18162.03|18082.03|18159.26|18079.26|10
1730957030000|2024-11-07 05:23:50|18162.05|18082.05|18164.06|18084.06|18164.08|18084.08|18161.86|18081.86|10
1730957040000|2024-11-07 05:24:00|18164.03|18084.03|18165.74|18085.74|18165.74|18085.74|18164.03|18084.03|10
1730957050000|2024-11-07 05:24:10|18165.93|18085.93|18167.21|18087.21|18168.22|18088.22|18165.93|18085.93|10
1730957060000|2024-11-07 05:24:20|18166.76|18086.76|18168.33|18088.33|18168.33|18088.33|18166.68|18086.68|10
1730957070000|2024-11-07 05:24:30|18168.39|18088.39|18170.34|18090.34|18170.34|18090.34|18168.39|18088.39|10
1730957080000|2024-11-07 05:24:40|18170.36|18090.36|18169.2|18089.2|18170.36|18090.36|18168.98|18088.98|10
1730957090000|2024-11-07 05:24:50|18169.05|18089.05|18168.27|18088.27|18169.16|18089.16|18168.14|18088.14|10
1730957100000|2024-11-07 05:25:00|18168.77|18088.77|18168.72|18088.72|18168.81|18088.81|18167.99|18087.99|10
1730957110000|2024-11-07 05:25:10|18168.61|18088.61|18170.56|18090.56|18170.56|18090.56|18168.61|18088.61|10
1730957120000|2024-11-07 05:25:20|18170.34|18090.34|18172.06|18092.06|18172.23|18092.23|18170.24|18090.24|10
1730957130000|2024-11-07 05:25:30|18171.75|18091.75|18166.16|18086.16|18171.75|18091.75|18166.16|18086.16|10
1730957140000|2024-11-07 05:25:40|18166.32|18086.32|18166.38|18086.38|18166.55|18086.55|18166.25|18086.25|9
1730957150000|2024-11-07 05:25:50|18166.42|18086.42|18166.43|18086.43|18166.79|18086.79|18166.19|18086.19|10
1730957160000|2024-11-07 05:26:00|18166.44|18086.44|18166.9|18086.9|18166.96|18086.96|18166.44|18086.44|10
1730957170000|2024-11-07 05:26:10|18166.57|18086.57|18166.35|18086.35|18166.96|18086.96|18166.32|18086.32|10
1730957180000|2024-11-07 05:26:20|18166.55|18086.55|18166.98|18086.98|18167.08|18087.08|18166.52|18086.52|10
1730957190000|2024-11-07 05:26:30|18167.12|18087.12|18167.01|18087.01|18167.8|18087.8|18167.01|18087.01|10
1730957200000|2024-11-07 05:26:40|18167.04|18087.04|18166.78|18086.78|18167.04|18087.04|18166.58|18086.58|9
1730957210000|2024-11-07 05:26:50|18166.59|18086.59|18166.79|18086.79|18167.04|18087.04|18166.53|18086.53|9
1730957220000|2024-11-07 05:27:00|18166.74|18086.74|18169.31|18089.31|18169.31|18089.31|18166.4|18086.4|10
1730957230000|2024-11-07 05:27:10|18169.3|18089.3|18169.99|18089.99|18169.99|18089.99|18169.3|18089.3|10
1730957240000|2024-11-07 05:27:20|18170.31|18090.31|18171.06|18091.06|18171.1|18091.1|18170.08|18090.08|10
1730957250000|2024-11-07 05:27:30|18171.12|18091.12|18171.89|18091.89|18172.15|18092.15|18171.09|18091.09|10
1730957260000|2024-11-07 05:27:40|18172.03|18092.03|18172.46|18092.46|18172.51|18092.51|18172.03|18092.03|10
1730957270000|2024-11-07 05:27:50|18172.45|18092.45|18171.07|18091.07|18172.61|18092.61|18170.16|18090.16|10
1730957280000|2024-11-07 05:28:00|18171.19|18091.19|18170.83|18090.83|18171.48|18091.48|18170.44|18090.44|10
1730957290000|2024-11-07 05:28:10|18170.89|18090.89|18170.88|18090.88|18171.33|18091.33|18170.79|18090.79|8
1730957300000|2024-11-07 05:28:20|18171|18091|18172.78|18092.78|18172.83|18092.83|18171|18091|10
1730957310000|2024-11-07 05:28:30|18172.99|18092.99|18171.33|18091.33|18172.99|18092.99|18171.32|18091.32|10
1730957320000|2024-11-07 05:28:40|18171.34|18091.34|18171.53|18091.53|18172|18092|18171.34|18091.34|10
1730957330000|2024-11-07 05:28:50|18171.51|18091.51|18172.21|18092.21|18172.21|18092.21|18171.51|18091.51|9
1730957340000|2024-11-07 05:29:00|18172.29|18092.29|18171.99|18091.99|18172.34|18092.34|18171.96|18091.96|9
1730957350000|2024-11-07 05:29:10|18171.83|18091.83|18171.87|18091.87|18171.92|18091.92|18171.36|18091.36|10
1730957360000|2024-11-07 05:29:20|18171.92|18091.92|18171.08|18091.08|18171.92|18091.92|18170.95|18090.95|9
1730957370000|2024-11-07 05:29:30|18171.05|18091.05|18171.36|18091.36|18171.36|18091.36|18170.48|18090.48|9
1730957380000|2024-11-07 05:29:40|18171.32|18091.32|18172.15|18092.15|18172.38|18092.38|18171.32|18091.32|9
1730957390000|2024-11-07 05:29:50|18172.1|18092.1|18171.44|18091.44|18172.66|18092.66|18171.44|18091.44|9
1730957400000|2024-11-07 05:30:00|18171.28|18091.28|18169.43|18089.43|18171.28|18091.28|18169.43|18089.43|10
1730957410000|2024-11-07 05:30:10|18169.38|18089.38|18169.32|18089.32|18169.38|18089.38|18168.03|18088.03|10
1730957420000|2024-11-07 05:30:20|18169.9|18089.9|18170|18090|18171.38|18091.38|18169.9|18089.9|10
1730957430000|2024-11-07 05:30:30|18169.21|18089.21|18169.23|18089.23|18169.23|18089.23|18168.18|18088.18|10
1730957440000|2024-11-07 05:30:40|18168.91|18088.91|18168.59|18088.59|18168.91|18088.91|18168.52|18088.52|10
1730957450000|2024-11-07 05:30:50|18168.64|18088.64|18169.39|18089.39|18169.52|18089.52|18168.64|18088.64|10
1730957460000|2024-11-07 05:31:00|18169.2|18089.2|18169.46|18089.46|18169.48|18089.48|18169.2|18089.2|10
1730957470000|2024-11-07 05:31:10|18169.37|18089.37|18169.73|18089.73|18169.73|18089.73|18168.7|18088.7|9
1730957480000|2024-11-07 05:31:20|18169.93|18089.93|18172.33|18092.33|18172.4|18092.4|18169.93|18089.93|10
1730957490000|2024-11-07 05:31:30|18172.36|18092.36|18172.29|18092.29|18172.36|18092.36|18171.23|18091.23|10
1730957500000|2024-11-07 05:31:40|18172.33|18092.33|18169.53|18089.53|18172.34|18092.34|18169.09|18089.09|10
1730957510000|2024-11-07 05:31:50|18169.19|18089.19|18164.96|18084.96|18169.19|18089.19|18162.69|18082.69|10
1730957520000|2024-11-07 05:32:00|18165.01|18085.01|18164.87|18084.87|18165.01|18085.01|18164.59|18084.59|10
1730957530000|2024-11-07 05:32:10|18165.37|18085.37|18162.1|18082.1|18165.37|18085.37|18162.1|18082.1|10
1730957540000|2024-11-07 05:32:20|18162.14|18082.14|18160.97|18080.97|18162.14|18082.14|18160.84|18080.84|10
1730957550000|2024-11-07 05:32:30|18161.11|18081.11|18159.76|18079.76|18161.34|18081.34|18159.76|18079.76|9
1730957560000|2024-11-07 05:32:40|18159.67|18079.67|18159.2|18079.2|18159.95|18079.95|18159.2|18079.2|10
1730957570000|2024-11-07 05:32:50|18159.26|18079.26|18156.6|18076.6|18159.26|18079.26|18156.6|18076.6|10
1730957580000|2024-11-07 05:33:00|18156.73|18076.73|18155.17|18075.17|18157.17|18077.17|18155.17|18075.17|10
1730957590000|2024-11-07 05:33:10|18155.19|18075.19|18155.06|18075.06|18155.19|18075.19|18154.39|18074.39|10
1730957600000|2024-11-07 05:33:20|18154.98|18074.98|18154.19|18074.19|18154.98|18074.98|18153.94|18073.94|10
1730957610000|2024-11-07 05:33:30|18153.73|18073.73|18154.1|18074.1|18154.1|18074.1|18153.58|18073.58|8
1730957620000|2024-11-07 05:33:40|18154.09|18074.09|18154.49|18074.49|18154.49|18074.49|18153.92|18073.92|8
1730957630000|2024-11-07 05:33:50|18154.79|18074.79|18154.75|18074.75|18154.79|18074.79|18154.55|18074.55|10
1730957640000|2024-11-07 05:34:00|18154.84|18074.84|18154.39|18074.39|18155.81|18075.81|18154.39|18074.39|10
1730957650000|2024-11-07 05:34:10|18154.58|18074.58|18153.82|18073.82|18154.58|18074.58|18153.82|18073.82|10
1730957660000|2024-11-07 05:34:20|18153.66|18073.66|18152.65|18072.65|18153.66|18073.66|18152.65|18072.65|10
1730957670000|2024-11-07 05:34:30|18152.63|18072.63|18152.66|18072.66|18152.76|18072.76|18152.41|18072.41|9
1730957680000|2024-11-07 05:34:40|18152.79|18072.79|18152.14|18072.14|18152.84|18072.84|18152.14|18072.14|9
1730957690000|2024-11-07 05:34:50|18151.98|18071.98|18152.37|18072.37|18152.61|18072.61|18151.98|18071.98|10
1730957700000|2024-11-07 05:35:00|18152.09|18072.09|18151.16|18071.16|18152.34|18072.34|18151.16|18071.16|10
1730957710000|2024-11-07 05:35:10|18150.96|18070.96|18150.03|18070.03|18151.2|18071.2|18150.03|18070.03|10
1730957720000|2024-11-07 05:35:20|18149.98|18069.98|18149.75|18069.75|18150.13|18070.13|18149.75|18069.75|10
1730957730000|2024-11-07 05:35:30|18149.89|18069.89|18149.83|18069.83|18149.99|18069.99|18149.77|18069.77|9
1730957740000|2024-11-07 05:35:40|18149.93|18069.93|18152.55|18072.55|18152.55|18072.55|18149.93|18069.93|9
1730957750000|2024-11-07 05:35:50|18152.8|18072.8|18157.66|18077.66|18157.7|18077.7|18152.8|18072.8|10
1730957760000|2024-11-07 05:36:00|18157.85|18077.85|18160.02|18080.02|18160.02|18080.02|18157.72|18077.72|10
1730957770000|2024-11-07 05:36:10|18159.7|18079.7|18157.98|18077.98|18159.7|18079.7|18157.98|18077.98|10
1730957780000|2024-11-07 05:36:20|18158.02|18078.02|18155.44|18075.44|18158.02|18078.02|18155.44|18075.44|10
1730957790000|2024-11-07 05:36:30|18155.34|18075.34|18156.3|18076.3|18156.3|18076.3|18155.34|18075.34|10
1730957800000|2024-11-07 05:36:40|18156.21|18076.21|18155.27|18075.27|18156.53|18076.53|18154.79|18074.79|10
1730957810000|2024-11-07 05:36:50|18155.17|18075.17|18155.67|18075.67|18155.67|18075.67|18154.83|18074.83|9
1730957820000|2024-11-07 05:37:00|18155.91|18075.91|18159.39|18079.39|18159.39|18079.39|18155.91|18075.91|10
1730957830000|2024-11-07 05:37:10|18159.47|18079.47|18162.65|18082.65|18162.65|18082.65|18159.47|18079.47|10
1730957840000|2024-11-07 05:37:20|18162.9|18082.9|18164.07|18084.07|18164.15|18084.15|18162.9|18082.9|10
1730957850000|2024-11-07 05:37:30|18163.97|18083.97|18163.35|18083.35|18164.19|18084.19|18163.35|18083.35|10
1730957860000|2024-11-07 05:37:40|18163.51|18083.51|18163.95|18083.95|18163.95|18083.95|18162.87|18082.87|10
1730957870000|2024-11-07 05:37:50|18163.84|18083.84|18163.49|18083.49|18163.84|18083.84|18162.8|18082.8|9
1730957880000|2024-11-07 05:38:00|18163.63|18083.63|18170.3|18090.3|18170.3|18090.3|18163.49|18083.49|10
1730957890000|2024-11-07 05:38:10|18170.38|18090.38|18171.43|18091.43|18171.57|18091.57|18170.38|18090.38|9
1730957900000|2024-11-07 05:38:20|18171.31|18091.31|18171.14|18091.14|18171.31|18091.31|18170.72|18090.72|10
1730957910000|2024-11-07 05:38:30|18171.12|18091.12|18170.58|18090.58|18171.17|18091.17|18170.54|18090.54|10
1730957920000|2024-11-07 05:38:40|18170.31|18090.31|18170.03|18090.03|18170.5|18090.5|18169.82|18089.82|6
1730957930000|2024-11-07 05:38:50|18169.78|18089.78|18169.58|18089.58|18169.78|18089.78|18169.24|18089.24|9
1730957940000|2024-11-07 05:39:00|18169.61|18089.61|18162.3|18082.3|18169.61|18089.61|18162.2|18082.2|10
1730957950000|2024-11-07 05:39:10|18161.82|18081.82|18160.94|18080.94|18161.82|18081.82|18160.9|18080.9|10
1730957960000|2024-11-07 05:39:20|18161.09|18081.09|18162.06|18082.06|18162.12|18082.12|18161.09|18081.09|10
1730957970000|2024-11-07 05:39:30|18162.17|18082.17|18161.76|18081.76|18162.95|18082.95|18161.76|18081.76|10
1730957980000|2024-11-07 05:39:40|18161|18081|18161.11|18081.11|18161.23|18081.23|18160.59|18080.59|10
1730957990000|2024-11-07 05:39:50|18161.21|18081.21|18160.97|18080.97|18161.21|18081.21|18160.62|18080.62|10
1730958000000|2024-11-07 05:40:00|18158.78|18078.78|18152.92|18072.92|18158.78|18078.78|18152.92|18072.92|10
1730958010000|2024-11-07 05:40:10|18153.01|18073.01|18155.31|18075.31|18155.32|18075.32|18153.01|18073.01|10
1730958020000|2024-11-07 05:40:20|18155.29|18075.29|18155.3|18075.3|18156.08|18076.08|18155.29|18075.29|9
1730958030000|2024-11-07 05:40:30|18155.34|18075.34|18155.57|18075.57|18155.57|18075.57|18154.47|18074.47|10
1730958040000|2024-11-07 05:40:40|18155.64|18075.64|18155|18075|18155.64|18075.64|18155|18075|9
1730958050000|2024-11-07 05:40:50|18155.01|18075.01|18152.95|18072.95|18155.01|18075.01|18151.72|18071.72|10
1730958060000|2024-11-07 05:41:00|18152.91|18072.91|18152.77|18072.77|18153.31|18073.31|18152.77|18072.77|9
1730958070000|2024-11-07 05:41:10|18152.47|18072.47|18152.17|18072.17|18152.48|18072.48|18151.91|18071.91|9
1730958080000|2024-11-07 05:41:20|18152.2|18072.2|18151.26|18071.26|18152.2|18072.2|18151.26|18071.26|9
1730958090000|2024-11-07 05:41:30|18151.03|18071.03|18150.58|18070.58|18151.03|18071.03|18150.58|18070.58|8
1730958100000|2024-11-07 05:41:40|18150.32|18070.32|18147.14|18067.14|18150.32|18070.32|18147.14|18067.14|10
1730958110000|2024-11-07 05:41:50|18146.88|18066.88|18146.24|18066.24|18146.9|18066.9|18146.14|18066.14|9
1730958120000|2024-11-07 05:42:00|18146.36|18066.36|18146.44|18066.44|18146.44|18066.44|18146.18|18066.18|10
1730958130000|2024-11-07 05:42:10|18146.42|18066.42|18146.13|18066.13|18146.49|18066.49|18146.09|18066.09|10
1730958140000|2024-11-07 05:42:20|18145.86|18065.86|18145.25|18065.25|18145.86|18065.86|18145.25|18065.25|9
1730958150000|2024-11-07 05:42:30|18145.09|18065.09|18144.82|18064.82|18145.14|18065.14|18144.82|18064.82|10
1730958160000|2024-11-07 05:42:40|18144.79|18064.79|18142.48|18062.48|18144.79|18064.79|18142.48|18062.48|8
1730958170000|2024-11-07 05:42:50|18140.7|18060.7|18137.8|18057.8|18140.7|18060.7|18137.8|18057.8|10
1730958180000|2024-11-07 05:43:00|18137.69|18057.69|18136.73|18056.73|18137.69|18057.69|18136.52|18056.52|10
1730958190000|2024-11-07 05:43:10|18136.57|18056.57|18135.84|18055.84|18136.57|18056.57|18135.45|18055.45|10
1730958200000|2024-11-07 05:43:20|18136.07|18056.07|18136.63|18056.63|18136.85|18056.85|18136.07|18056.07|10
1730958210000|2024-11-07 05:43:30|18136.55|18056.55|18132.6|18052.6|18136.55|18056.55|18132.6|18052.6|10
1730958220000|2024-11-07 05:43:40|18132.19|18052.19|18129.54|18049.54|18132.19|18052.19|18129.18|18049.18|10
1730958230000|2024-11-07 05:43:50|18129.6|18049.6|18129.58|18049.58|18130.24|18050.24|18129.58|18049.58|9
1730958240000|2024-11-07 05:44:00|18129.59|18049.59|18129.46|18049.46|18129.62|18049.62|18129.14|18049.14|10
1730958250000|2024-11-07 05:44:10|18129.49|18049.49|18128.78|18048.78|18129.65|18049.65|18128.71|18048.71|10
1730958260000|2024-11-07 05:44:20|18128.76|18048.76|18127.95|18047.95|18128.84|18048.84|18127.92|18047.92|9
1730958270000|2024-11-07 05:44:30|18127.78|18047.78|18127.34|18047.34|18128.11|18048.11|18127.31|18047.31|10
1730958280000|2024-11-07 05:44:40|18127.31|18047.31|18125.95|18045.95|18127.31|18047.31|18125.95|18045.95|9
1730958290000|2024-11-07 05:44:50|18125.77|18045.77|18126.31|18046.31|18126.31|18046.31|18125.23|18045.23|10
1730958300000|2024-11-07 05:45:00|18126.28|18046.28|18122.88|18042.88|18126.28|18046.28|18122.88|18042.88|10
1730958310000|2024-11-07 05:45:10|18122.1|18042.1|18123.44|18043.44|18125.68|18045.68|18121.06|18041.06|10
1730958320000|2024-11-07 05:45:20|18123.15|18043.15|18122.71|18042.71|18123.44|18043.44|18122.71|18042.71|10
1730958330000|2024-11-07 05:45:30|18121.95|18041.95|18122.25|18042.25|18122.25|18042.25|18121.18|18041.18|9
1730958340000|2024-11-07 05:45:40|18122.43|18042.43|18123.94|18043.94|18124.9|18044.9|18122.43|18042.43|10
1730958350000|2024-11-07 05:45:50|18123.7|18043.7|18122.52|18042.52|18123.93|18043.93|18122.52|18042.52|10
1730958360000|2024-11-07 05:46:00|18122.42|18042.42|18123.23|18043.23|18123.23|18043.23|18121.66|18041.66|10
1730958370000|2024-11-07 05:46:10|18123.43|18043.43|18123.99|18043.99|18123.99|18043.99|18122.81|18042.81|9
1730958380000|2024-11-07 05:46:20|18124.07|18044.07|18121.15|18041.15|18124.53|18044.53|18119.92|18039.92|10
1730958390000|2024-11-07 05:46:30|18121.3|18041.3|18120.02|18040.02|18121.3|18041.3|18120.02|18040.02|9
1730958400000|2024-11-07 05:46:40|18119.45|18039.45|18120.42|18040.42|18120.56|18040.56|18119.45|18039.45|9
1730958410000|2024-11-07 05:46:50|18120.23|18040.23|18120.89|18040.89|18120.95|18040.95|18119.67|18039.67|9
1730958420000|2024-11-07 05:47:00|18120.96|18040.96|18123.12|18043.12|18123.13|18043.13|18120.45|18040.45|10
1730958430000|2024-11-07 05:47:10|18123.3|18043.3|18126.6|18046.6|18126.6|18046.6|18122.85|18042.85|9
1730958440000|2024-11-07 05:47:20|18126.91|18046.91|18129.34|18049.34|18131.04|18051.04|18126.91|18046.91|10
1730958450000|2024-11-07 05:47:30|18129.33|18049.33|18129.16|18049.16|18129.33|18049.33|18128.09|18048.09|10
1730958460000|2024-11-07 05:47:40|18128.44|18048.44|18127.65|18047.65|18128.9|18048.9|18127.41|18047.41|10
1730958470000|2024-11-07 05:47:50|18127.66|18047.66|18127.69|18047.69|18127.69|18047.69|18127.1|18047.1|10
1730958480000|2024-11-07 05:48:00|18127.53|18047.53|18127.43|18047.43|18127.53|18047.53|18126.98|18046.98|10
1730958490000|2024-11-07 05:48:10|18127.22|18047.22|18129.02|18049.02|18129.02|18049.02|18127.22|18047.22|9
1730958500000|2024-11-07 05:48:20|18129.26|18049.26|18131.1|18051.1|18131.1|18051.1|18129.26|18049.26|10
1730958510000|2024-11-07 05:48:30|18130.98|18050.98|18131.47|18051.47|18132.09|18052.09|18130.98|18050.98|9
1730958520000|2024-11-07 05:48:40|18131.56|18051.56|18129.84|18049.84|18131.58|18051.58|18129.36|18049.36|10
1730958530000|2024-11-07 05:48:50|18129.76|18049.76|18131.35|18051.35|18131.35|18051.35|18129.6|18049.6|10
1730958540000|2024-11-07 05:49:00|18132.94|18052.94|18135.01|18055.01|18135.01|18055.01|18132.94|18052.94|9
1730958550000|2024-11-07 05:49:10|18134.91|18054.91|18137.85|18057.85|18137.85|18057.85|18134.84|18054.84|9
1730958560000|2024-11-07 05:49:20|18137.87|18057.87|18139.66|18059.66|18140.13|18060.13|18137.87|18057.87|10
1730958570000|2024-11-07 05:49:30|18142.49|18062.49|18143.45|18063.45|18143.82|18063.82|18142.11|18062.11|10
1730958580000|2024-11-07 05:49:40|18143.36|18063.36|18142.54|18062.54|18143.62|18063.62|18142.54|18062.54|10
1730958590000|2024-11-07 05:49:50|18142.46|18062.46|18141.7|18061.7|18142.46|18062.46|18141.45|18061.45|10
1730958600000|2024-11-07 05:50:00|18141.48|18061.48|18139.01|18059.01|18141.48|18061.48|18138.92|18058.92|10
1730958610000|2024-11-07 05:50:10|18139.03|18059.03|18139.07|18059.07|18139.16|18059.16|18139.02|18059.02|8
1730958620000|2024-11-07 05:50:20|18139.12|18059.12|18141.03|18061.03|18141.07|18061.07|18139.12|18059.12|10
1730958630000|2024-11-07 05:50:30|18141|18061|18140.71|18060.71|18141.25|18061.25|18140.71|18060.71|10
1730958640000|2024-11-07 05:50:40|18140.54|18060.54|18139.39|18059.39|18140.54|18060.54|18139.39|18059.39|9
1730958650000|2024-11-07 05:50:50|18139.28|18059.28|18138.83|18058.83|18139.32|18059.32|18138.72|18058.72|10
1730958660000|2024-11-07 05:51:00|18138.76|18058.76|18139.56|18059.56|18139.64|18059.64|18138.76|18058.76|10
1730958670000|2024-11-07 05:51:10|18139.72|18059.72|18140.54|18060.54|18140.77|18060.77|18139.7|18059.7|9
1730958680000|2024-11-07 05:51:20|18140.81|18060.81|18149.77|18069.77|18149.77|18069.77|18140.81|18060.81|9
1730958690000|2024-11-07 05:51:30|18150.38|18070.38|18155.02|18075.02|18155.02|18075.02|18150.38|18070.38|10
1730958700000|2024-11-07 05:51:40|18156.69|18076.69|18155.59|18075.59|18156.92|18076.92|18155.59|18075.59|10
1730958710000|2024-11-07 05:51:50|18155.41|18075.41|18155.85|18075.85|18155.85|18075.85|18155.03|18075.03|10
1730958720000|2024-11-07 05:52:00|18156.2|18076.2|18157|18077|18157.41|18077.41|18155.98|18075.98|10
1730958730000|2024-11-07 05:52:10|18156.97|18076.97|18157.19|18077.19|18157.21|18077.21|18156.81|18076.81|10
1730958740000|2024-11-07 05:52:20|18157.33|18077.33|18157.49|18077.49|18157.49|18077.49|18156.52|18076.52|10
1730958750000|2024-11-07 05:52:30|18157.75|18077.75|18157.66|18077.66|18158.15|18078.15|18157.47|18077.47|10
1730958760000|2024-11-07 05:52:40|18157.36|18077.36|18157.14|18077.14|18158.05|18078.05|18156.9|18076.9|10
1730958770000|2024-11-07 05:52:50|18156.39|18076.39|18155.3|18075.3|18156.39|18076.39|18155.3|18075.3|10
1730958780000|2024-11-07 05:53:00|18155.17|18075.17|18153.72|18073.72|18155.17|18075.17|18153.49|18073.49|9
1730958790000|2024-11-07 05:53:10|18153.88|18073.88|18153.88|18073.88|18153.97|18073.97|18153.82|18073.82|10
1730958800000|2024-11-07 05:53:20|18153.72|18073.72|18152.89|18072.89|18154.05|18074.05|18152.84|18072.84|10
1730958810000|2024-11-07 05:53:30|18153.37|18073.37|18152.96|18072.96|18154.13|18074.13|18152.96|18072.96|10
1730958820000|2024-11-07 05:53:40|18152.95|18072.95|18153.29|18073.29|18153.38|18073.38|18152.77|18072.77|10
1730958830000|2024-11-07 05:53:50|18153.3|18073.3|18153.94|18073.94|18153.94|18073.94|18153.3|18073.3|8
1730958840000|2024-11-07 05:54:00|18153.89|18073.89|18153.13|18073.13|18153.89|18073.89|18152.9|18072.9|10
1730958850000|2024-11-07 05:54:10|18153.21|18073.21|18153.76|18073.76|18153.93|18073.93|18153.21|18073.21|9
1730958860000|2024-11-07 05:54:20|18153.95|18073.95|18152.48|18072.48|18153.95|18073.95|18151.9|18071.9|10
1730958870000|2024-11-07 05:54:30|18152.57|18072.57|18153.48|18073.48|18153.71|18073.71|18152.57|18072.57|9
1730958880000|2024-11-07 05:54:40|18153.99|18073.99|18153.62|18073.62|18154.15|18074.15|18153.62|18073.62|10
1730958890000|2024-11-07 05:54:50|18153.51|18073.51|18153.82|18073.82|18153.83|18073.83|18153.51|18073.51|9
1730958900000|2024-11-07 05:55:00|18153.56|18073.56|18153.63|18073.63|18153.73|18073.73|18153.54|18073.54|10
1730958910000|2024-11-07 05:55:10|18154.04|18074.04|18154.39|18074.39|18154.43|18074.43|18153.81|18073.81|8
1730958920000|2024-11-07 05:55:20|18154.41|18074.41|18154.73|18074.73|18155.36|18075.36|18154.41|18074.41|10
1730958930000|2024-11-07 05:55:30|18154.7|18074.7|18154.44|18074.44|18154.89|18074.89|18154.44|18074.44|9
1730958940000|2024-11-07 05:55:40|18154.41|18074.41|18153.25|18073.25|18154.41|18074.41|18153.25|18073.25|10
1730958950000|2024-11-07 05:55:50|18153.19|18073.19|18153.05|18073.05|18153.26|18073.26|18153.04|18073.04|9
1730958960000|2024-11-07 05:56:00|18153|18073|18153.13|18073.13|18153.15|18073.15|18152.93|18072.93|9
1730958970000|2024-11-07 05:56:10|18152.56|18072.56|18150.72|18070.72|18152.56|18072.56|18150.72|18070.72|10
1730958980000|2024-11-07 05:56:20|18150.19|18070.19|18147.78|18067.78|18150.19|18070.19|18147.78|18067.78|10
1730958990000|2024-11-07 05:56:30|18147.65|18067.65|18147.39|18067.39|18148.04|18068.04|18147.36|18067.36|10
1730959000000|2024-11-07 05:56:40|18147.41|18067.41|18146.66|18066.66|18147.41|18067.41|18146.12|18066.12|10
1730959010000|2024-11-07 05:56:50|18146.59|18066.59|18147.69|18067.69|18147.69|18067.69|18146.27|18066.27|10
1730959020000|2024-11-07 05:57:00|18147.55|18067.55|18146.13|18066.13|18150.3|18070.3|18146.13|18066.13|10
1730959030000|2024-11-07 05:57:10|18146.11|18066.11|18146.86|18066.86|18146.86|18066.86|18146.11|18066.11|9
1730959040000|2024-11-07 05:57:20|18146.92|18066.92|18146.35|18066.35|18147.31|18067.31|18146.35|18066.35|10
1730959050000|2024-11-07 05:57:30|18145.41|18065.41|18145.3|18065.3|18145.74|18065.74|18145.04|18065.04|10
1730959060000|2024-11-07 05:57:40|18145.18|18065.18|18143.88|18063.88|18145.21|18065.21|18143.88|18063.88|9
1730959070000|2024-11-07 05:57:50|18143.53|18063.53|18135.83|18055.83|18143.53|18063.53|18135.83|18055.83|10
1730959080000|2024-11-07 05:58:00|18134.97|18054.97|18132.86|18052.86|18134.97|18054.97|18132.62|18052.62|10
1730959090000|2024-11-07 05:58:10|18132.91|18052.91|18133.28|18053.28|18133.74|18053.74|18132.91|18052.91|9
1730959100000|2024-11-07 05:58:20|18133.45|18053.45|18130.8|18050.8|18133.45|18053.45|18130.8|18050.8|10
1730959110000|2024-11-07 05:58:30|18130.91|18050.91|18130.28|18050.28|18131.02|18051.02|18130.28|18050.28|10
1730959120000|2024-11-07 05:58:40|18129.93|18049.93|18131.12|18051.12|18131.25|18051.25|18129.13|18049.13|10
1730959130000|2024-11-07 05:58:50|18131.13|18051.13|18124.4|18044.4|18131.13|18051.13|18124.4|18044.4|10
1730959140000|2024-11-07 05:59:00|18124.1|18044.1|18125.85|18045.85|18125.85|18045.85|18124.1|18044.1|10
1730959150000|2024-11-07 05:59:10|18126.03|18046.03|18125.88|18045.88|18126.03|18046.03|18125.36|18045.36|10
1730959160000|2024-11-07 05:59:20|18126.26|18046.26|18127.13|18047.13|18127.13|18047.13|18126.2|18046.2|10
1730959170000|2024-11-07 05:59:30|18127.07|18047.07|18128.72|18048.72|18128.72|18048.72|18126.91|18046.91|10
1730959180000|2024-11-07 05:59:40|18129.02|18049.02|18128.68|18048.68|18129.3|18049.3|18128.68|18048.68|10
1730959190000|2024-11-07 05:59:50|18128.75|18048.75|18128.57|18048.57|18128.98|18048.98|18128.37|18048.37|10
1730959200000|2024-11-07 06:00:00|18128.65|18048.65|18129.73|18049.73|18129.73|18049.73|18128.65|18048.65|10
1730959210000|2024-11-07 06:00:10|18129.67|18049.67|18129.47|18049.47|18129.91|18049.91|18129.47|18049.47|10
1730959220000|2024-11-07 06:00:20|18129.35|18049.35|18129.22|18049.22|18129.35|18049.35|18129|18049|10
1730959230000|2024-11-07 06:00:30|18129.3|18049.3|18128.77|18048.77|18129.46|18049.46|18128.65|18048.65|9
1730959240000|2024-11-07 06:00:40|18128.82|18048.82|18129.18|18049.18|18129.22|18049.22|18128.77|18048.77|10
1730959250000|2024-11-07 06:00:50|18128.69|18048.69|18127.76|18047.76|18128.87|18048.87|18127.76|18047.76|9
1730959260000|2024-11-07 06:01:00|18126.39|18046.39|18127.39|18047.39|18127.66|18047.66|18126.37|18046.37|9
1730959270000|2024-11-07 06:01:10|18127.49|18047.49|18127.79|18047.79|18127.79|18047.79|18127.34|18047.34|9
1730959280000|2024-11-07 06:01:20|18127.7|18047.7|18128.53|18048.53|18128.75|18048.75|18127.65|18047.65|10
1730959290000|2024-11-07 06:01:30|18128.19|18048.19|18128.63|18048.63|18128.63|18048.63|18128.16|18048.16|10
1730959300000|2024-11-07 06:01:40|18128.86|18048.86|18131.04|18051.04|18131.04|18051.04|18128.86|18048.86|10
1730959310000|2024-11-07 06:01:50|18130.97|18050.97|18129.82|18049.82|18130.97|18050.97|18129.53|18049.53|10
1730959320000|2024-11-07 06:02:00|18129.86|18049.86|18128.73|18048.73|18130.27|18050.27|18128.73|18048.73|10
1730959330000|2024-11-07 06:02:10|18128.75|18048.75|18126.67|18046.67|18128.75|18048.75|18126.64|18046.64|10
1730959340000|2024-11-07 06:02:20|18126.43|18046.43|18125.35|18045.35|18126.43|18046.43|18124.98|18044.98|10
1730959350000|2024-11-07 06:02:30|18125.33|18045.33|18125.98|18045.98|18125.98|18045.98|18125.33|18045.33|10
1730959360000|2024-11-07 06:02:40|18126.45|18046.45|18126.31|18046.31|18126.68|18046.68|18126.07|18046.07|10
1730959370000|2024-11-07 06:02:50|18126.4|18046.4|18124.4|18044.4|18127.1|18047.1|18124.4|18044.4|10
1730959380000|2024-11-07 06:03:00|18124.14|18044.14|18122.69|18042.69|18124.14|18044.14|18122.51|18042.51|10
1730959390000|2024-11-07 06:03:10|18122.52|18042.52|18122.38|18042.38|18122.52|18042.52|18121.33|18041.33|10
1730959400000|2024-11-07 06:03:20|18122.53|18042.53|18118.87|18038.87|18122.61|18042.61|18118.87|18038.87|10
1730959410000|2024-11-07 06:03:30|18117.37|18037.37|18113.61|18033.61|18117.37|18037.37|18113.61|18033.61|10
1730959420000|2024-11-07 06:03:40|18113.84|18033.84|18113.84|18033.84|18114|18034|18113.43|18033.43|10
1730959430000|2024-11-07 06:03:50|18114.29|18034.29|18112.96|18032.96|18114.29|18034.29|18112.96|18032.96|10
1730959440000|2024-11-07 06:04:00|18112.46|18032.46|18111.52|18031.52|18112.46|18032.46|18111.32|18031.32|10
1730959450000|2024-11-07 06:04:10|18111.54|18031.54|18113.01|18033.01|18113.57|18033.57|18110.94|18030.94|8
1730959460000|2024-11-07 06:04:20|18113.05|18033.05|18112.09|18032.09|18114.87|18034.87|18112.09|18032.09|10
1730959470000|2024-11-07 06:04:30|18111.99|18031.99|18108.8|18028.8|18111.99|18031.99|18108.8|18028.8|10
1730959480000|2024-11-07 06:04:40|18108.48|18028.48|18106.54|18026.54|18108.54|18028.54|18106.54|18026.54|10
1730959490000|2024-11-07 06:04:50|18106.07|18026.07|18100.8|18020.8|18106.07|18026.07|18100.8|18020.8|10
1730959500000|2024-11-07 06:05:00|18100.51|18020.51|18098.89|18018.89|18100.51|18020.51|18098.89|18018.89|10
1730959510000|2024-11-07 06:05:10|18098.77|18018.77|18097.88|18017.88|18098.77|18018.77|18097.88|18017.88|7
1730959520000|2024-11-07 06:05:20|18097.76|18017.76|18096.88|18016.88|18097.94|18017.94|18096.77|18016.77|10
1730959530000|2024-11-07 06:05:30|18096.87|18016.87|18097.54|18017.54|18098.84|18018.84|18096.87|18016.87|8
1730959540000|2024-11-07 06:05:40|18095.96|18015.96|18093.27|18013.27|18095.96|18015.96|18093.27|18013.27|10
1730959550000|2024-11-07 06:05:50|18093.14|18013.14|18091.91|18011.91|18093.14|18013.14|18091.91|18011.91|10
1730959560000|2024-11-07 06:06:00|18091.69|18011.69|18092.97|18012.97|18092.97|18012.97|18090.8|18010.8|10
1730959570000|2024-11-07 06:06:10|18093.02|18013.02|18091.77|18011.77|18094.03|18014.03|18091.74|18011.74|10
1730959580000|2024-11-07 06:06:20|18091.82|18011.82|18091.24|18011.24|18094.23|18014.23|18091.24|18011.24|10
1730959590000|2024-11-07 06:06:30|18091.04|18011.04|18092.98|18012.98|18092.98|18012.98|18091.04|18011.04|10
1730959600000|2024-11-07 06:06:40|18092.95|18012.95|18089.9|18009.9|18092.95|18012.95|18089.9|18009.9|10
1730959610000|2024-11-07 06:06:50|18089.96|18009.96|18090.16|18010.16|18090.17|18010.17|18089.87|18009.87|10
1730959620000|2024-11-07 06:07:00|18091.11|18011.11|18089.25|18009.25|18091.11|18011.11|18088.86|18008.86|10
1730959630000|2024-11-07 06:07:10|18088.62|18008.62|18087.25|18007.25|18088.72|18008.72|18087.18|18007.18|10
1730959640000|2024-11-07 06:07:20|18087.08|18007.08|18085.87|18005.87|18087.08|18007.08|18085.72|18005.72|10
1730959650000|2024-11-07 06:07:30|18085.86|18005.86|18084.53|18004.53|18085.92|18005.92|18084.53|18004.53|10
1730959660000|2024-11-07 06:07:40|18084.57|18004.57|18084.71|18004.71|18084.71|18004.71|18084.04|18004.04|10
1730959670000|2024-11-07 06:07:50|18084.37|18004.37|18074.07|17994.07|18084.37|18004.37|18074.07|17994.07|10
1730959680000|2024-11-07 06:08:00|18073.88|17993.88|18071.74|17991.74|18073.88|17993.88|18071.74|17991.74|10
1730959690000|2024-11-07 06:08:10|18071.97|17991.97|18071.91|17991.91|18072.47|17992.47|18071.29|17991.29|10
1730959700000|2024-11-07 06:08:20|18071.94|17991.94|18072.63|17992.63|18072.63|17992.63|18071.22|17991.22|10
1730959710000|2024-11-07 06:08:30|18072.55|17992.55|18070.14|17990.14|18072.55|17992.55|18070.14|17990.14|10
1730959720000|2024-11-07 06:08:40|18069.94|17989.94|18067.96|17987.96|18069.99|17989.99|18067.96|17987.96|10
1730959730000|2024-11-07 06:08:50|18068.04|17988.04|18068.9|17988.9|18069.74|17989.74|18068.04|17988.04|10
1730959740000|2024-11-07 06:09:00|18068.92|17988.92|18069.18|17989.18|18069.29|17989.29|18068.83|17988.83|9
1730959750000|2024-11-07 06:09:10|18068.73|17988.73|18068.8|17988.8|18069.99|17989.99|18068.59|17988.59|10
1730959760000|2024-11-07 06:09:20|18068.87|17988.87|18075.44|17995.44|18075.44|17995.44|18068.87|17988.87|10
1730959770000|2024-11-07 06:09:30|18075.45|17995.45|18075.72|17995.72|18078.04|17998.04|18075.45|17995.45|10
1730959780000|2024-11-07 06:09:40|18075.05|17995.05|18074.26|17994.26|18075.05|17995.05|18074.26|17994.26|10
1730959790000|2024-11-07 06:09:50|18073.05|17993.05|18072.22|17992.22|18073.05|17993.05|18072.04|17992.04|10
1730959800000|2024-11-07 06:10:00|18072.26|17992.26|18071.51|17991.51|18072.26|17992.26|18070.97|17990.97|10
1730959810000|2024-11-07 06:10:10|18071.85|17991.85|18075.11|17995.11|18075.11|17995.11|18071.85|17991.85|10
1730959820000|2024-11-07 06:10:20|18075.61|17995.61|18082.65|18002.65|18082.65|18002.65|18075.61|17995.61|10
1730959830000|2024-11-07 06:10:30|18083.39|18003.39|18085.15|18005.15|18085.73|18005.73|18083.39|18003.39|10
1730959840000|2024-11-07 06:10:40|18084.98|18004.98|18078.62|17998.62|18084.98|18004.98|18078.62|17998.62|10
1730959850000|2024-11-07 06:10:50|18078.56|17998.56|18076.76|17996.76|18078.56|17998.56|18076.32|17996.32|10
1730959860000|2024-11-07 06:11:00|18077.16|17997.16|18075.89|17995.89|18077.5|17997.5|18075.89|17995.89|10
1730959870000|2024-11-07 06:11:10|18075.28|17995.28|18073|17993|18075.28|17995.28|18073|17993|9
1730959880000|2024-11-07 06:11:20|18073.01|17993.01|18072.55|17992.55|18073.05|17993.05|18072.02|17992.02|10
1730959890000|2024-11-07 06:11:30|18072.29|17992.29|18070.08|17990.08|18072.29|17992.29|18070.08|17990.08|10
1730959900000|2024-11-07 06:11:40|18069.72|17989.72|18067.33|17987.33|18069.72|17989.72|18067.33|17987.33|10
1730959910000|2024-11-07 06:11:50|18066.89|17986.89|18064.91|17984.91|18067.44|17987.44|18064.91|17984.91|10
1730959920000|2024-11-07 06:12:00|18061.75|17981.75|18059.3|17979.3|18061.75|17981.75|18059.3|17979.3|10
1730959930000|2024-11-07 06:12:10|18057.3|17977.3|18056.58|17976.58|18057.3|17977.3|18056.58|17976.58|10
1730959940000|2024-11-07 06:12:20|18056.31|17976.31|18054.95|17974.95|18056.31|17976.31|18054.95|17974.95|10
1730959950000|2024-11-07 06:12:30|18054.87|17974.87|18055.25|17975.25|18055.32|17975.32|18054.87|17974.87|9
1730959960000|2024-11-07 06:12:40|18055.35|17975.35|18053.78|17973.78|18055.36|17975.36|18053.78|17973.78|10
1730959970000|2024-11-07 06:12:50|18054.38|17974.38|18055.67|17975.67|18055.67|17975.67|18054.38|17974.38|10
1730959980000|2024-11-07 06:13:00|18055.54|17975.54|18056.4|17976.4|18056.43|17976.43|18055.07|17975.07|10
1730959990000|2024-11-07 06:13:10|18057.21|17977.21|18057.35|17977.35|18057.78|17977.78|18057.21|17977.21|10
1730960000000|2024-11-07 06:13:20|18057.22|17977.22|18052.92|17972.92|18057.22|17977.22|18052.92|17972.92|10
1730960010000|2024-11-07 06:13:30|18052.97|17972.97|18050.76|17970.76|18053.25|17973.25|18050.76|17970.76|10
1730960020000|2024-11-07 06:13:40|18050.74|17970.74|18045.54|17965.54|18050.77|17970.77|18045.54|17965.54|10
1730960030000|2024-11-07 06:13:50|18044.94|17964.94|18041.55|17961.55|18047.29|17967.29|18041.55|17961.55|10
1730960040000|2024-11-07 06:14:00|18040.94|17960.94|18040.02|17960.02|18040.94|17960.94|18038.96|17958.96|10
1730960050000|2024-11-07 06:14:10|18040.51|17960.51|18038.67|17958.67|18041.37|17961.37|18038.67|17958.67|10
1730960060000|2024-11-07 06:14:20|18038.61|17958.61|18030.7|17950.7|18038.61|17958.61|18030.7|17950.7|10
1730960070000|2024-11-07 06:14:30|18030.74|17950.74|18029.59|17949.59|18031.27|17951.27|18029.59|17949.59|10
1730960080000|2024-11-07 06:14:40|18029.75|17949.75|18024.14|17944.14|18029.75|17949.75|18023.82|17943.82|10
1730960090000|2024-11-07 06:14:50|18024.56|17944.56|18021.08|17941.08|18024.82|17944.82|18021.08|17941.08|9
1730960100000|2024-11-07 06:15:00|18021|17941|18026.33|17946.33|18026.33|17946.33|18020.87|17940.87|10
1730960110000|2024-11-07 06:15:10|18026.67|17946.67|18033.54|17953.54|18033.54|17953.54|18026.67|17946.67|10
1730960120000|2024-11-07 06:15:20|18033.92|17953.92|18037.72|17957.72|18037.72|17957.72|18033.92|17953.92|10
1730960130000|2024-11-07 06:15:30|18037.9|17957.9|18039.65|17959.65|18039.65|17959.65|18036.53|17956.53|10
1730960140000|2024-11-07 06:15:40|18040.13|17960.13|18042.93|17962.93|18042.95|17962.95|18040.13|17960.13|10
1730960150000|2024-11-07 06:15:50|18043.13|17963.13|18041.75|17961.75|18043.13|17963.13|18041.26|17961.26|10
1730960160000|2024-11-07 06:16:00|18042|17962|18038.69|17958.69|18043.58|17963.58|18038.69|17958.69|10
1730960170000|2024-11-07 06:16:10|18038.05|17958.05|18042.48|17962.48|18042.51|17962.51|18038.05|17958.05|9
1730960180000|2024-11-07 06:16:20|18042.82|17962.82|18042.32|17962.32|18044.19|17964.19|18041.73|17961.73|10
1730960190000|2024-11-07 06:16:30|18042.52|17962.52|18049.55|17969.55|18049.55|17969.55|18042.52|17962.52|9
1730960200000|2024-11-07 06:16:40|18049.91|17969.91|18052.94|17972.94|18052.94|17972.94|18049.91|17969.91|10
1730960210000|2024-11-07 06:16:50|18054.2|17974.2|18059.57|17979.57|18059.57|17979.57|18054.2|17974.2|10
1730960220000|2024-11-07 06:17:00|18061.03|17981.03|18060.01|17980.01|18062.59|17982.59|18060.01|17980.01|9
1730960230000|2024-11-07 06:17:10|18059.68|17979.68|18055.93|17975.93|18059.88|17979.88|18055.93|17975.93|9
1730960240000|2024-11-07 06:17:20|18055.87|17975.87|18053.4|17973.4|18056.68|17976.68|18053.4|17973.4|10
1730960250000|2024-11-07 06:17:30|18053.2|17973.2|18049.37|17969.37|18053.2|17973.2|18049.37|17969.37|10
1730960260000|2024-11-07 06:17:40|18049.17|17969.17|18044.69|17964.69|18049.17|17969.17|18044.37|17964.37|10
1730960270000|2024-11-07 06:17:50|18044.14|17964.14|18045|17965|18045|17965|18042.3|17962.3|10
1730960280000|2024-11-07 06:18:00|18045.06|17965.06|18046.83|17966.83|18047.26|17967.26|18045.06|17965.06|10
1730960290000|2024-11-07 06:18:10|18046.81|17966.81|18047.9|17967.9|18048.15|17968.15|18046.81|17966.81|10
1730960300000|2024-11-07 06:18:20|18048.14|17968.14|18053.2|17973.2|18053.2|17973.2|18048.14|17968.14|10
1730960310000|2024-11-07 06:18:30|18053.01|17973.01|18055.19|17975.19|18055.34|17975.34|18053.01|17973.01|10
1730960320000|2024-11-07 06:18:40|18055.21|17975.21|18058.31|17978.31|18058.31|17978.31|18055.21|17975.21|10
1730960330000|2024-11-07 06:18:50|18058.34|17978.34|18057.88|17977.88|18058.34|17978.34|18057.76|17977.76|8
1730960340000|2024-11-07 06:19:00|18057.77|17977.77|18056.88|17976.88|18058.05|17978.05|18056.88|17976.88|10
1730960350000|2024-11-07 06:19:10|18057.03|17977.03|18056.8|17976.8|18057.03|17977.03|18056.13|17976.13|10
1730960360000|2024-11-07 06:19:20|18057.37|17977.37|18059.19|17979.19|18059.19|17979.19|18057.37|17977.37|10
1730960370000|2024-11-07 06:19:30|18059.34|17979.34|18061.17|17981.17|18061.45|17981.45|18059.34|17979.34|10
1730960380000|2024-11-07 06:19:40|18061.44|17981.44|18063.76|17983.76|18063.76|17983.76|18061.44|17981.44|10
1730960390000|2024-11-07 06:19:50|18063.51|17983.51|18062.98|17982.98|18063.51|17983.51|18062.68|17982.68|10
1730960400000|2024-11-07 06:20:00|18062.95|17982.95|18062.83|17982.83|18064.12|17984.12|18062.56|17982.56|10
1730960410000|2024-11-07 06:20:10|18063.18|17983.18|18058.08|17978.08|18063.29|17983.29|18058.08|17978.08|7
1730960420000|2024-11-07 06:20:20|18057.78|17977.78|18055.69|17975.69|18057.78|17977.78|18055.59|17975.59|10
1730960430000|2024-11-07 06:20:30|18055.87|17975.87|18054.53|17974.53|18055.87|17975.87|18054.53|17974.53|10
1730960440000|2024-11-07 06:20:40|18054.48|17974.48|18046.89|17966.89|18054.48|17974.48|18046.89|17966.89|10
1730960450000|2024-11-07 06:20:50|18046.86|17966.86|18044.42|17964.42|18046.86|17966.86|18044.19|17964.19|10
1730960460000|2024-11-07 06:21:00|18044.36|17964.36|18045.44|17965.44|18045.52|17965.52|18044.02|17964.02|10
1730960470000|2024-11-07 06:21:10|18046.38|17966.38|18048.58|17968.58|18048.58|17968.58|18046.38|17966.38|10
1730960480000|2024-11-07 06:21:20|18048.71|17968.71|18050.61|17970.61|18050.61|17970.61|18048.06|17968.06|10
1730960490000|2024-11-07 06:21:30|18050.46|17970.46|18050.62|17970.62|18050.64|17970.64|18050.36|17970.36|9
1730960500000|2024-11-07 06:21:40|18050.6|17970.6|18051.79|17971.79|18051.79|17971.79|18050.46|17970.46|10
1730960510000|2024-11-07 06:21:50|18053.65|17973.65|18053.65|17973.65|18053.96|17973.96|18053.37|17973.37|10
1730960520000|2024-11-07 06:22:00|18054.08|17974.08|18054.4|17974.4|18054.48|17974.48|18053.09|17973.09|9
1730960530000|2024-11-07 06:22:10|18054.85|17974.85|18053.71|17973.71|18054.85|17974.85|18053.71|17973.71|10
1730960540000|2024-11-07 06:22:20|18053.92|17973.92|18055.86|17975.86|18055.86|17975.86|18053.92|17973.92|10
1730960550000|2024-11-07 06:22:30|18056.12|17976.12|18059.65|17979.65|18059.65|17979.65|18056.12|17976.12|9
1730960560000|2024-11-07 06:22:40|18059.48|17979.48|18059.22|17979.22|18059.48|17979.48|18058.85|17978.85|10
1730960570000|2024-11-07 06:22:50|18059.31|17979.31|18062.89|17982.89|18063.35|17983.35|18059.31|17979.31|10
1730960580000|2024-11-07 06:23:00|18062.95|17982.95|18064.39|17984.39|18064.39|17984.39|18062.95|17982.95|10
1730960590000|2024-11-07 06:23:10|18064.45|17984.45|18064.76|17984.76|18064.84|17984.84|18064.45|17984.45|9
1730960600000|2024-11-07 06:23:20|18064.79|17984.79|18062.93|17982.93|18064.85|17984.85|18062.93|17982.93|10
1730960610000|2024-11-07 06:23:30|18062.48|17982.48|18062.17|17982.17|18062.96|17982.96|18061.81|17981.81|10
1730960620000|2024-11-07 06:23:40|18061.79|17981.79|18063.06|17983.06|18063.06|17983.06|18061.42|17981.42|10
1730960630000|2024-11-07 06:23:50|18063.27|17983.27|18064.1|17984.1|18064.81|17984.81|18063.27|17983.27|10
1730960640000|2024-11-07 06:24:00|18063.99|17983.99|18064.71|17984.71|18064.71|17984.71|18063.99|17983.99|10
1730960650000|2024-11-07 06:24:10|18064.82|17984.82|18065.84|17985.84|18065.84|17985.84|18064.82|17984.82|8
1730960660000|2024-11-07 06:24:20|18065.87|17985.87|18065.77|17985.77|18066.06|17986.06|18065.77|17985.77|9
1730960670000|2024-11-07 06:24:30|18065.76|17985.76|18066.37|17986.37|18066.65|17986.65|18065.74|17985.74|10
1730960680000|2024-11-07 06:24:40|18066.4|17986.4|18064.65|17984.65|18066.61|17986.61|18064.65|17984.65|10
1730960690000|2024-11-07 06:24:50|18064.95|17984.95|18069.33|17989.33|18069.58|17989.58|18064.95|17984.95|10
1730960700000|2024-11-07 06:25:00|18069.28|17989.28|18069.6|17989.6|18069.77|17989.77|18069.11|17989.11|10
1730960710000|2024-11-07 06:25:10|18069.47|17989.47|18072.25|17992.25|18072.25|17992.25|18069.47|17989.47|10
1730960720000|2024-11-07 06:25:20|18072.45|17992.45|18071.57|17991.57|18072.54|17992.54|18071.57|17991.57|10
1730960730000|2024-11-07 06:25:30|18071.61|17991.61|18071.78|17991.78|18071.78|17991.78|18071|17991|10
1730960740000|2024-11-07 06:25:40|18071.7|17991.7|18072.21|17992.21|18072.21|17992.21|18071.59|17991.59|9
1730960750000|2024-11-07 06:25:50|18072.56|17992.56|18073.1|17993.1|18073.18|17993.18|18072.56|17992.56|10
1730960760000|2024-11-07 06:26:00|18072.98|17992.98|18071.49|17991.49|18072.98|17992.98|18071.49|17991.49|9
1730960770000|2024-11-07 06:26:10|18071.29|17991.29|18068.56|17988.56|18071.3|17991.3|18068.56|17988.56|10
1730960780000|2024-11-07 06:26:20|18067.55|17987.55|18064.43|17984.43|18067.55|17987.55|18064.43|17984.43|10
1730960790000|2024-11-07 06:26:30|18064.31|17984.31|18063.55|17983.55|18064.31|17984.31|18063.55|17983.55|10
1730960800000|2024-11-07 06:26:40|18063.43|17983.43|18062.86|17982.86|18063.47|17983.47|18062.36|17982.36|9
1730960810000|2024-11-07 06:26:50|18062.48|17982.48|18062.71|17982.71|18062.71|17982.71|18061.89|17981.89|10
1730960820000|2024-11-07 06:27:00|18062.97|17982.97|18059.54|17979.54|18062.97|17982.97|18059.36|17979.36|10
1730960830000|2024-11-07 06:27:10|18059.91|17979.91|18060.26|17980.26|18060.48|17980.48|18059.88|17979.88|10
1730960840000|2024-11-07 06:27:20|18060.2|17980.2|18060.33|17980.33|18060.9|17980.9|18060.2|17980.2|10
1730960850000|2024-11-07 06:27:30|18060.54|17980.54|18057.2|17977.2|18060.54|17980.54|18057.2|17977.2|10
1730960860000|2024-11-07 06:27:40|18056.87|17976.87|18055.6|17975.6|18056.87|17976.87|18054.83|17974.83|10
1730960870000|2024-11-07 06:27:50|18055.84|17975.84|18053.13|17973.13|18055.84|17975.84|18052.86|17972.86|10
1730960880000|2024-11-07 06:28:00|18053.23|17973.23|18053.4|17973.4|18053.61|17973.61|18053.21|17973.21|10
1730960890000|2024-11-07 06:28:10|18053.23|17973.23|18054.06|17974.06|18054.16|17974.16|18053.23|17973.23|10
1730960900000|2024-11-07 06:28:20|18054.94|17974.94|18056.94|17976.94|18056.94|17976.94|18054.88|17974.88|10
1730960910000|2024-11-07 06:28:30|18056.65|17976.65|18058.28|17978.28|18058.75|17978.75|18056.45|17976.45|10
1730960920000|2024-11-07 06:28:40|18057.66|17977.66|18058.9|17978.9|18059.2|17979.2|18057.6|17977.6|10
1730960930000|2024-11-07 06:28:50|18058.09|17978.09|18055.82|17975.82|18058.09|17978.09|18055.82|17975.82|10
1730960940000|2024-11-07 06:29:00|18055.57|17975.57|18052.57|17972.57|18055.57|17975.57|18052.57|17972.57|10
1730960950000|2024-11-07 06:29:10|18052.2|17972.2|18052.91|17972.91|18053.01|17973.01|18052.2|17972.2|10
1730960960000|2024-11-07 06:29:20|18052.82|17972.82|18048.76|17968.76|18052.82|17972.82|18048.76|17968.76|10
1730960970000|2024-11-07 06:29:30|18048.56|17968.56|18048.57|17968.57|18048.74|17968.74|18048.18|17968.18|9
1730960980000|2024-11-07 06:29:40|18048.72|17968.72|18046.81|17966.81|18048.75|17968.75|18046.81|17966.81|9
1730960990000|2024-11-07 06:29:50|18046.8|17966.8|18046.73|17966.73|18046.99|17966.99|18046.67|17966.67|10
1730961000000|2024-11-07 06:30:00|18039.97|17959.97|18039.89|17959.89|18040.18|17960.18|18038.82|17958.82|10
1730961010000|2024-11-07 06:30:10|18039.95|17959.95|18040.69|17960.69|18040.69|17960.69|18039.18|17959.18|10
1730961020000|2024-11-07 06:30:20|18041.04|17961.04|18042.43|17962.43|18042.56|17962.56|18041.04|17961.04|10
1730961030000|2024-11-07 06:30:30|18042.73|17962.73|18042.69|17962.69|18043.05|17963.05|18042.69|17962.69|9
1730961040000|2024-11-07 06:30:40|18043.01|17963.01|18045.82|17965.82|18045.82|17965.82|18043.01|17963.01|10
1730961050000|2024-11-07 06:30:50|18046.13|17966.13|18048.52|17968.52|18048.52|17968.52|18046.13|17966.13|10
1730961060000|2024-11-07 06:31:00|18048.26|17968.26|18048.63|17968.63|18048.63|17968.63|18048|17968|10
1730961070000|2024-11-07 06:31:10|18049.16|17969.16|18049.39|17969.39|18049.39|17969.39|18045.64|17965.64|10
1730961080000|2024-11-07 06:31:20|18048.97|17968.97|18049.73|17969.73|18049.73|17969.73|18047.36|17967.36|10
1730961090000|2024-11-07 06:31:30|18050.9|17970.9|18052.43|17972.43|18052.83|17972.83|18050.9|17970.9|10
1730961100000|2024-11-07 06:31:40|18053.09|17973.09|18053.39|17973.39|18053.65|17973.65|18053.05|17973.05|10
1730961110000|2024-11-07 06:31:50|18053.33|17973.33|18053.78|17973.78|18054.18|17974.18|18053.33|17973.33|10
1730961120000|2024-11-07 06:32:00|18054.13|17974.13|18048.01|17968.01|18054.13|17974.13|18048.01|17968.01|10
1730961130000|2024-11-07 06:32:10|18046.24|17966.24|18042.17|17962.17|18046.55|17966.55|18042.17|17962.17|10
1730961140000|2024-11-07 06:32:20|18042|17962|18040.15|17960.15|18042|17962|18040.15|17960.15|10
1730961150000|2024-11-07 06:32:30|18040.03|17960.03|18039.64|17959.64|18040.39|17960.39|18039.64|17959.64|9
1730961160000|2024-11-07 06:32:40|18039.47|17959.47|18035.24|17955.24|18039.47|17959.47|18035.24|17955.24|10
1730961170000|2024-11-07 06:32:50|18035.1|17955.1|18034.41|17954.41|18035.55|17955.55|18034.41|17954.41|10
1730961180000|2024-11-07 06:33:00|18033.96|17953.96|18031.81|17951.81|18033.96|17953.96|18031.36|17951.36|9
1730961190000|2024-11-07 06:33:10|18031.32|17951.32|18027.68|17947.68|18031.36|17951.36|18027.67|17947.67|10
1730961200000|2024-11-07 06:33:20|18027.71|17947.71|18021.75|17941.75|18027.71|17947.71|18021.67|17941.67|10
1730961210000|2024-11-07 06:33:30|18021.35|17941.35|18022.36|17942.36|18022.47|17942.47|18021.35|17941.35|10
1730961220000|2024-11-07 06:33:40|18022.95|17942.95|18018.34|17938.34|18022.96|17942.96|18018.34|17938.34|10
1730961230000|2024-11-07 06:33:50|18018.26|17938.26|18014.8|17934.8|18018.26|17938.26|18014.7|17934.7|10
1730961240000|2024-11-07 06:34:00|18014.35|17934.35|18009.82|17929.82|18014.35|17934.35|18009.82|17929.82|10
1730961250000|2024-11-07 06:34:10|18009.3|17929.3|18009.22|17929.22|18009.54|17929.54|18008.54|17928.54|10
1730961260000|2024-11-07 06:34:20|18009.12|17929.12|18008.65|17928.65|18009.12|17929.12|18008.37|17928.37|10
1730961270000|2024-11-07 06:34:30|18008.68|17928.68|18007.35|17927.35|18009.76|17929.76|18007.35|17927.35|10
1730961280000|2024-11-07 06:34:40|18006.99|17926.99|18005.31|17925.31|18006.99|17926.99|18005.31|17925.31|10
1730961290000|2024-11-07 06:34:50|18004.97|17924.97|18000.79|17920.79|18004.97|17924.97|18000.24|17920.24|10
1730961300000|2024-11-07 06:35:00|18000.26|17920.26|17996.99|17916.99|18000.26|17920.26|17996.99|17916.99|10
1730961310000|2024-11-07 06:35:10|17996.61|17916.61|17989.95|17909.95|17996.61|17916.61|17989.95|17909.95|10
1730961320000|2024-11-07 06:35:20|17989.58|17909.58|17987.76|17907.76|17989.58|17909.58|17987.62|17907.62|9
1730961330000|2024-11-07 06:35:30|17987.91|17907.91|17985.41|17905.41|17987.91|17907.91|17985.41|17905.41|10
1730961340000|2024-11-07 06:35:40|17985.11|17905.11|17984.94|17904.94|17985.4|17905.4|17984.49|17904.49|10
1730961350000|2024-11-07 06:35:50|17985.23|17905.23|17983|17903|17985.23|17905.23|17983|17903|10
1730961360000|2024-11-07 06:36:00|17983.16|17903.16|17982.56|17902.56|17983.5|17903.5|17981.97|17901.97|9
1730961370000|2024-11-07 06:36:10|17982.6|17902.6|17987.71|17907.71|17987.71|17907.71|17982.6|17902.6|9
1730961380000|2024-11-07 06:36:20|17987.32|17907.32|17990.03|17910.03|17990.03|17910.03|17987.32|17907.32|10
1730961390000|2024-11-07 06:36:30|17990.34|17910.34|17995.44|17915.44|17995.45|17915.45|17990.34|17910.34|10
1730961400000|2024-11-07 06:36:40|17995.5|17915.5|17993.68|17913.68|17995.5|17915.5|17993.56|17913.56|10
1730961410000|2024-11-07 06:36:50|17993.71|17913.71|17992.79|17912.79|17994.08|17914.08|17992.79|17912.79|10
1730961420000|2024-11-07 06:37:00|17992.78|17912.78|17993.92|17913.92|17993.92|17913.92|17992.78|17912.78|10
1730961430000|2024-11-07 06:37:10|17994.27|17914.27|17999.83|17919.83|17999.83|17919.83|17994.27|17914.27|10
1730961440000|2024-11-07 06:37:20|18000.21|17920.21|18000.24|17920.24|18000.54|17920.54|17999.4|17919.4|10
1730961450000|2024-11-07 06:37:30|18000.39|17920.39|18004.01|17924.01|18004.05|17924.05|18000.39|17920.39|9
1730961460000|2024-11-07 06:37:40|18005.15|17925.15|18005.35|17925.35|18006.71|17926.71|18005.02|17925.02|10
1730961470000|2024-11-07 06:37:50|18005.41|17925.41|18005.65|17925.65|18005.71|17925.71|18005.33|17925.33|10
1730961480000|2024-11-07 06:38:00|18005.96|17925.96|18006.5|17926.5|18006.5|17926.5|18005.96|17925.96|10
1730961490000|2024-11-07 06:38:10|18006.67|17926.67|18009.25|17929.25|18009.25|17929.25|18006.67|17926.67|10
1730961500000|2024-11-07 06:38:20|18009.64|17929.64|18009.66|17929.66|18009.84|17929.84|18009|17929|9
1730961510000|2024-11-07 06:38:30|18009.53|17929.53|18008.96|17928.96|18009.53|17929.53|18008.75|17928.75|10
1730961520000|2024-11-07 06:38:40|18008.97|17928.97|18007.67|17927.67|18009.05|17929.05|18007.67|17927.67|10
1730961530000|2024-11-07 06:38:50|18007.29|17927.29|18007.69|17927.69|18007.69|17927.69|18007.08|17927.08|10
1730961540000|2024-11-07 06:39:00|18007.66|17927.66|18010.54|17930.54|18010.71|17930.71|18007.25|17927.25|10
1730961550000|2024-11-07 06:39:10|18010.33|17930.33|18006.12|17926.12|18010.33|17930.33|18006.12|17926.12|10
1730961560000|2024-11-07 06:39:20|18005.55|17925.55|18001.79|17921.79|18005.55|17925.55|18001.79|17921.79|10
1730961570000|2024-11-07 06:39:30|18001.45|17921.45|17993.84|17913.84|18001.45|17921.45|17993.83|17913.83|10
1730961580000|2024-11-07 06:39:40|17993.08|17913.08|17990.27|17910.27|17993.08|17913.08|17990.27|17910.27|10
1730961590000|2024-11-07 06:39:50|17986.42|17906.42|17982.57|17902.57|17986.42|17906.42|17982.57|17902.57|9
1730961600000|2024-11-07 06:40:00|17982.45|17902.45|17978.14|17898.14|17982.82|17902.82|17978.14|17898.14|9
1730961610000|2024-11-07 06:40:10|17978.25|17898.25|17975.31|17895.31|17978.25|17898.25|17975.31|17895.31|10
1730961620000|2024-11-07 06:40:20|17974.87|17894.87|17972.67|17892.67|17974.87|17894.87|17972.08|17892.08|10
1730961630000|2024-11-07 06:40:30|17972.59|17892.59|17972.66|17892.66|17972.66|17892.66|17972.16|17892.16|9
1730961640000|2024-11-07 06:40:40|17972.16|17892.16|17973.78|17893.78|17973.97|17893.97|17971.86|17891.86|10
1730961650000|2024-11-07 06:40:50|17973.88|17893.88|17972.97|17892.97|17973.88|17893.88|17972.97|17892.97|10
1730961660000|2024-11-07 06:41:00|17972.92|17892.92|17972.61|17892.61|17973.22|17893.22|17972.59|17892.59|10
1730961670000|2024-11-07 06:41:10|17972.5|17892.5|17970.43|17890.43|17972.5|17892.5|17970.43|17890.43|10
1730961680000|2024-11-07 06:41:20|17969.09|17889.09|17963.78|17883.78|17969.09|17889.09|17962.48|17882.48|10
1730961690000|2024-11-07 06:41:30|17962.91|17882.91|17960.02|17880.02|17962.91|17882.91|17960.02|17880.02|10
1730961700000|2024-11-07 06:41:40|17960.59|17880.59|17958.44|17878.44|17960.59|17880.59|17958.44|17878.44|10
1730961710000|2024-11-07 06:41:50|17958.68|17878.68|17958.58|17878.58|17959.55|17879.55|17958.15|17878.15|10
1730961720000|2024-11-07 06:42:00|17958.32|17878.32|17957.95|17877.95|17958.69|17878.69|17957.74|17877.74|10
1730961730000|2024-11-07 06:42:10|17957.51|17877.51|17940.41|17860.41|17957.51|17877.51|17940.41|17860.41|10
1730961740000|2024-11-07 06:42:20|17940.73|17860.73|17934.11|17854.11|17940.73|17860.73|17934.11|17854.11|10
1730961750000|2024-11-07 06:42:30|17933.96|17853.96|17932.17|17852.17|17935|17855|17932.17|17852.17|10
1730961760000|2024-11-07 06:42:40|17932.83|17852.83|17931|17851|17933.3|17853.3|17931|17851|10
1730961770000|2024-11-07 06:42:50|17929.93|17849.93|17923.3|17843.3|17929.93|17849.93|17923.07|17843.07|10
1730961780000|2024-11-07 06:43:00|17924.04|17844.04|17926.48|17846.48|17926.48|17846.48|17924.04|17844.04|10
1730961790000|2024-11-07 06:43:10|17926.07|17846.07|17928.31|17848.31|17928.45|17848.45|17925.64|17845.64|10
1730961800000|2024-11-07 06:43:20|17928.13|17848.13|17927.25|17847.25|17928.91|17848.91|17927.25|17847.25|10
1730961810000|2024-11-07 06:43:30|17925.53|17845.53|17922.68|17842.68|17925.84|17845.84|17922.68|17842.68|10
1730961820000|2024-11-07 06:43:40|17922.26|17842.26|17922|17842|17922.9|17842.9|17922|17842|10
1730961830000|2024-11-07 06:43:50|17921.72|17841.72|17918.61|17838.61|17922.4|17842.4|17918.47|17838.47|10
1730961840000|2024-11-07 06:44:00|17918.97|17838.97|17918.23|17838.23|17918.97|17838.97|17918.21|17838.21|10
1730961850000|2024-11-07 06:44:10|17916.67|17836.67|17914|17834|17916.67|17836.67|17913.71|17833.71|10
1730961860000|2024-11-07 06:44:20|17913.59|17833.59|17914.94|17834.94|17914.94|17834.94|17912.99|17832.99|10
1730961870000|2024-11-07 06:44:30|17916.88|17836.88|17920.72|17840.72|17920.87|17840.87|17916.88|17836.88|9
1730961880000|2024-11-07 06:44:40|17920.66|17840.66|17917.73|17837.73|17920.66|17840.66|17917.73|17837.73|10
1730961890000|2024-11-07 06:44:50|17917.35|17837.35|17920.81|17840.81|17920.81|17840.81|17917.16|17837.16|10
1730961900000|2024-11-07 06:45:00|17920.45|17840.45|17924.23|17844.23|17924.23|17844.23|17920.26|17840.26|10
1730961910000|2024-11-07 06:45:10|17925.46|17845.46|17931.07|17851.07|17931.07|17851.07|17925.46|17845.46|10
1730961920000|2024-11-07 06:45:20|17931.97|17851.97|17933.86|17853.86|17934.21|17854.21|17931.87|17851.87|9
1730961930000|2024-11-07 06:45:30|17933.61|17853.61|17934.22|17854.22|17935.26|17855.26|17933.61|17853.61|10
1730961940000|2024-11-07 06:45:40|17934.07|17854.07|17937.62|17857.62|17937.62|17857.62|17934.07|17854.07|10
1730961950000|2024-11-07 06:45:50|17937.61|17857.61|17937.32|17857.32|17938.97|17858.97|17937.32|17857.32|10
1730961960000|2024-11-07 06:46:00|17935.09|17855.09|17931.79|17851.79|17935.09|17855.09|17931.21|17851.21|10
1730961970000|2024-11-07 06:46:10|17932.19|17852.19|17935.74|17855.74|17935.74|17855.74|17932.19|17852.19|10
1730961980000|2024-11-07 06:46:20|17935.93|17855.93|17930.41|17850.41|17935.93|17855.93|17930.41|17850.41|10
1730961990000|2024-11-07 06:46:30|17930.38|17850.38|17928.35|17848.35|17930.38|17850.38|17928.27|17848.27|10
1730962000000|2024-11-07 06:46:40|17928.01|17848.01|17923.97|17843.97|17928.01|17848.01|17923.94|17843.94|10
1730962010000|2024-11-07 06:46:50|17922.92|17842.92|17922.54|17842.54|17922.99|17842.99|17922.54|17842.54|10
1730962020000|2024-11-07 06:47:00|17922.53|17842.53|17917.84|17837.84|17922.53|17842.53|17917.84|17837.84|10
1730962030000|2024-11-07 06:47:10|17917.87|17837.87|17909.7|17829.7|17917.87|17837.87|17909.7|17829.7|10
1730962040000|2024-11-07 06:47:20|17908.89|17828.89|17908.01|17828.01|17909.29|17829.29|17907.57|17827.57|9
1730962050000|2024-11-07 06:47:30|17907.51|17827.51|17906.37|17826.37|17907.51|17827.51|17906.14|17826.14|10
1730962060000|2024-11-07 06:47:40|17905.94|17825.94|17905.16|17825.16|17906.18|17826.18|17905.16|17825.16|10
1730962070000|2024-11-07 06:47:50|17904.85|17824.85|17903.72|17823.72|17905.01|17825.01|17903.72|17823.72|10
1730962080000|2024-11-07 06:48:00|17903.62|17823.62|17904.78|17824.78|17905.24|17825.24|17903.26|17823.26|10
1730962090000|2024-11-07 06:48:10|17904.87|17824.87|17906.95|17826.95|17906.95|17826.95|17904.87|17824.87|10
1730962100000|2024-11-07 06:48:20|17907.34|17827.34|17904.45|17824.45|17907.34|17827.34|17904.43|17824.43|10
1730962110000|2024-11-07 06:48:30|17904.06|17824.06|17901.97|17821.97|17904.13|17824.13|17901.73|17821.73|10
1730962120000|2024-11-07 06:48:40|17902.26|17822.26|17901.97|17821.97|17902.36|17822.36|17901.65|17821.65|10
1730962130000|2024-11-07 06:48:50|17902.14|17822.14|17894.01|17814.01|17902.38|17822.38|17893.51|17813.51|10
1730962140000|2024-11-07 06:49:00|17892.81|17812.81|17892.95|17812.95|17892.95|17812.95|17892.36|17812.36|10
1730962150000|2024-11-07 06:49:10|17893.28|17813.28|17892.19|17812.19|17893.28|17813.28|17891.79|17811.79|10
1730962160000|2024-11-07 06:49:20|17892.42|17812.42|17893.64|17813.64|17893.86|17813.86|17892.38|17812.38|9
1730962170000|2024-11-07 06:49:30|17893.73|17813.73|17892.2|17812.2|17894.07|17814.07|17892.2|17812.2|10
1730962180000|2024-11-07 06:49:40|17892.3|17812.3|17896.16|17816.16|17896.16|17816.16|17892.3|17812.3|10
1730962190000|2024-11-07 06:49:50|17896.35|17816.35|17897.14|17817.14|17897.14|17817.14|17896.35|17816.35|9
1730962200000|2024-11-07 06:50:00|17897.55|17817.55|17898.45|17818.45|17898.45|17818.45|17897.26|17817.26|10
1730962210000|2024-11-07 06:50:10|17898.8|17818.8|17900.38|17820.38|17900.38|17820.38|17898.8|17818.8|10
1730962220000|2024-11-07 06:50:20|17900.45|17820.45|17904.04|17824.04|17904.04|17824.04|17900.45|17820.45|10
1730962230000|2024-11-07 06:50:30|17905.96|17825.96|17914.55|17834.55|17914.55|17834.55|17904.71|17824.71|10
1730962240000|2024-11-07 06:50:40|17916.23|17836.23|17919.71|17839.71|17919.71|17839.71|17916.23|17836.23|10
1730962250000|2024-11-07 06:50:50|17920.29|17840.29|17923.25|17843.25|17923.25|17843.25|17920.29|17840.29|9
1730962260000|2024-11-07 06:51:00|17923.35|17843.35|17924.2|17844.2|17924.79|17844.79|17923.35|17843.35|9
1730962270000|2024-11-07 06:51:10|17923.94|17843.94|17929.38|17849.38|17929.85|17849.85|17923.94|17843.94|10
1730962280000|2024-11-07 06:51:20|17929.23|17849.23|17932.33|17852.33|17932.33|17852.33|17929.23|17849.23|10
1730962290000|2024-11-07 06:51:30|17932.68|17852.68|17932.89|17852.89|17932.89|17852.89|17932.57|17852.57|10
1730962300000|2024-11-07 06:51:40|17932.97|17852.97|17934.52|17854.52|17934.52|17854.52|17932.97|17852.97|10
1730962310000|2024-11-07 06:51:50|17934.91|17854.91|17940.73|17860.73|17941.01|17861.01|17934.91|17854.91|10
1730962320000|2024-11-07 06:52:00|17941.42|17861.42|17945.87|17865.87|17945.87|17865.87|17941.39|17861.39|10
1730962330000|2024-11-07 06:52:10|17947.43|17867.43|17948.31|17868.31|17948.31|17868.31|17947.2|17867.2|10
1730962340000|2024-11-07 06:52:20|17951.55|17871.55|17953.05|17873.05|17956.67|17876.67|17951.55|17871.55|10
1730962350000|2024-11-07 06:52:30|17953.49|17873.49|17954.3|17874.3|17954.56|17874.56|17952.12|17872.12|10
1730962360000|2024-11-07 06:52:40|17954.87|17874.87|17959.15|17879.15|17959.6|17879.6|17954.87|17874.87|10
1730962370000|2024-11-07 06:52:50|17959.49|17879.49|17961.03|17881.03|17961.31|17881.31|17959.49|17879.49|9
1730962380000|2024-11-07 06:53:00|17960.95|17880.95|17960.4|17880.4|17961.33|17881.33|17960.23|17880.23|10
1730962390000|2024-11-07 06:53:10|17960.26|17880.26|17959.97|17879.97|17960.26|17880.26|17959.06|17879.06|9
1730962400000|2024-11-07 06:53:20|17959.84|17879.84|17963.3|17883.3|17963.3|17883.3|17959.84|17879.84|10
1730962410000|2024-11-07 06:53:30|17963.66|17883.66|17966.39|17886.39|17966.39|17886.39|17963.66|17883.66|10
1730962420000|2024-11-07 06:53:40|17967.37|17887.37|17969.44|17889.44|17969.44|17889.44|17967.37|17887.37|10
1730962430000|2024-11-07 06:53:50|17969.53|17889.53|17967.06|17887.06|17969.67|17889.67|17967.06|17887.06|10
1730962440000|2024-11-07 06:54:00|17967.02|17887.02|17964.88|17884.88|17967.02|17887.02|17964.88|17884.88|10
1730962450000|2024-11-07 06:54:10|17965.08|17885.08|17964.54|17884.54|17965.47|17885.47|17964.31|17884.31|10
1730962460000|2024-11-07 06:54:20|17964.51|17884.51|17965.2|17885.2|17965.91|17885.91|17964.51|17884.51|10
1730962470000|2024-11-07 06:54:30|17965.52|17885.52|17966.38|17886.38|17966.51|17886.51|17965.52|17885.52|9
1730962480000|2024-11-07 06:54:40|17966.26|17886.26|17969.32|17889.32|17969.32|17889.32|17966.09|17886.09|10
1730962490000|2024-11-07 06:54:50|17969.69|17889.69|17970.71|17890.71|17971.33|17891.33|17969.69|17889.69|10
1730962500000|2024-11-07 06:55:00|17970.7|17890.7|17973.06|17893.06|17973.06|17893.06|17970.7|17890.7|10
1730962510000|2024-11-07 06:55:10|17973.21|17893.21|17980.34|17900.34|17980.34|17900.34|17973.21|17893.21|10
1730962520000|2024-11-07 06:55:20|17980.37|17900.37|17980.86|17900.86|17981.38|17901.38|17980.37|17900.37|10
1730962530000|2024-11-07 06:55:30|17980.79|17900.79|17981.42|17901.42|17981.42|17901.42|17979.86|17899.86|10
1730962540000|2024-11-07 06:55:40|17982.09|17902.09|17987.53|17907.53|17987.53|17907.53|17981.98|17901.98|10
1730962550000|2024-11-07 06:55:50|17987.51|17907.51|17985.68|17905.68|17987.58|17907.58|17983.97|17903.97|10
1730962560000|2024-11-07 06:56:00|17985.44|17905.44|17983.94|17903.94|17985.44|17905.44|17983.94|17903.94|10
1730962570000|2024-11-07 06:56:10|17989.57|17909.57|17988.57|17908.57|17989.57|17909.57|17988.2|17908.2|9
1730962580000|2024-11-07 06:56:20|17988.2|17908.2|17986.08|17906.08|17988.22|17908.22|17985.83|17905.83|10
1730962590000|2024-11-07 06:56:30|17985.87|17905.87|17984.86|17904.86|17987.27|17907.27|17984.86|17904.86|10
1730962600000|2024-11-07 06:56:40|17983.85|17903.85|17983.18|17903.18|17983.85|17903.85|17982.34|17902.34|10
1730962610000|2024-11-07 06:56:50|17983.14|17903.14|17981.13|17901.13|17983.29|17903.29|17981.13|17901.13|10
1730962620000|2024-11-07 06:57:00|17981|17901|17982.96|17902.96|17982.98|17902.98|17981|17901|10
1730962630000|2024-11-07 06:57:10|17982.95|17902.95|17981.32|17901.32|17982.95|17902.95|17977.68|17897.68|10
1730962640000|2024-11-07 06:57:20|17980.93|17900.93|17987.63|17907.63|17987.63|17907.63|17980.83|17900.83|10
1730962650000|2024-11-07 06:57:30|17987.62|17907.62|17988.14|17908.14|17988.33|17908.33|17986.19|17906.19|10
1730962660000|2024-11-07 06:57:40|17988.26|17908.26|17990.18|17910.18|17990.3|17910.3|17988.06|17908.06|10
1730962670000|2024-11-07 06:57:50|17990.21|17910.21|17991.6|17911.6|17992.84|17912.84|17990.21|17910.21|10
1730962680000|2024-11-07 06:58:00|17993|17913|17989.45|17909.45|17993.9|17913.9|17989.45|17909.45|10
1730962690000|2024-11-07 06:58:10|17988.76|17908.76|17987.93|17907.93|17988.76|17908.76|17987.77|17907.77|10
1730962700000|2024-11-07 06:58:20|17988.69|17908.69|17989.64|17909.64|17989.64|17909.64|17988.69|17908.69|10
1730962710000|2024-11-07 06:58:30|17989.78|17909.78|17988.62|17908.62|17989.85|17909.85|17988.62|17908.62|10
1730962720000|2024-11-07 06:58:40|17989.03|17909.03|17989.58|17909.58|17990.18|17910.18|17988.66|17908.66|10
1730962730000|2024-11-07 06:58:50|17989.49|17909.49|17991.58|17911.58|17991.58|17911.58|17989.49|17909.49|9
1730962740000|2024-11-07 06:59:00|17991.6|17911.6|17991.54|17911.54|17991.77|17911.77|17991.53|17911.53|10
1730962750000|2024-11-07 06:59:10|17991.53|17911.53|17992.85|17912.85|17992.85|17912.85|17991.53|17911.53|9
1730962760000|2024-11-07 06:59:20|17992.9|17912.9|17994.57|17914.57|17995.2|17915.2|17992.88|17912.88|10
1730962770000|2024-11-07 06:59:30|17994.82|17914.82|17995.17|17915.17|17995.19|17915.19|17994.72|17914.72|10
1730962780000|2024-11-07 06:59:40|17995.08|17915.08|17993.88|17913.88|17995.08|17915.08|17992.83|17912.83|9
1730962790000|2024-11-07 06:59:50|17993.87|17913.87|17994.24|17914.24|17994.27|17914.27|17993.57|17913.57|10
1730962800000|2024-11-07 07:00:00|17994.66|17914.66|17996.48|17916.48|17996.48|17916.48|17993.75|17913.75|10
1730962810000|2024-11-07 07:00:10|17996.89|17916.89|17999.81|17919.81|17999.81|17919.81|17996.89|17916.89|10
1730962820000|2024-11-07 07:00:20|17999.89|17919.89|18001.86|17921.86|18001.91|17921.91|17999.76|17919.76|10
1730962830000|2024-11-07 07:00:30|18002.45|17922.45|17998.97|17918.97|18002.81|17922.81|17998.97|17918.97|10
1730962840000|2024-11-07 07:00:40|17999.18|17919.18|17996.02|17916.02|17999.18|17919.18|17995.92|17915.92|10
1730962850000|2024-11-07 07:00:50|17996.08|17916.08|17997.18|17917.18|17997.9|17917.9|17996.08|17916.08|9
1730962860000|2024-11-07 07:01:00|17997.25|17917.25|17998.97|17918.97|17998.97|17918.97|17995.97|17915.97|10
1730962870000|2024-11-07 07:01:10|17999.46|17919.46|18002.21|17922.21|18002.68|17922.68|17999.46|17919.46|10
1730962880000|2024-11-07 07:01:20|18000.63|17920.63|18001.22|17921.22|18001.22|17921.22|18000.34|17920.34|10
1730962890000|2024-11-07 07:01:30|18001.37|17921.37|18004.26|17924.26|18004.27|17924.27|18001.37|17921.37|8
1730962900000|2024-11-07 07:01:40|18004.21|17924.21|18004.3|17924.3|18004.36|17924.36|18003.93|17923.93|10
1730962910000|2024-11-07 07:01:50|18006.53|17926.53|18007.35|17927.35|18007.35|17927.35|18006.53|17926.53|9
1730962920000|2024-11-07 07:02:00|18005.93|17925.93|18005.41|17925.41|18006|17926|18004.33|17924.33|10
1730962930000|2024-11-07 07:02:10|18005.87|17925.87|18004.6|17924.6|18005.87|17925.87|18004.22|17924.22|10
1730962940000|2024-11-07 07:02:20|18004.77|17924.77|18004|17924|18004.77|17924.77|18003.47|17923.47|10
1730962950000|2024-11-07 07:02:30|18004.14|17924.14|18006.68|17926.68|18006.68|17926.68|18004.14|17924.14|9
1730962960000|2024-11-07 07:02:40|18007.02|17927.02|18006.31|17926.31|18007.82|17927.82|18005.95|17925.95|10
1730962970000|2024-11-07 07:02:50|18006.33|17926.33|18005.28|17925.28|18007|17927|18005|17925|10
1730962980000|2024-11-07 07:03:00|18005.68|17925.68|18008.91|17928.91|18008.93|17928.93|18005.68|17925.68|10
1730962990000|2024-11-07 07:03:10|18009.12|17929.12|18011.57|17931.57|18011.57|17931.57|18009.05|17929.05|10
1730963000000|2024-11-07 07:03:20|18012.55|17932.55|18009.89|17929.89|18012.86|17932.86|18009.89|17929.89|10
1730963010000|2024-11-07 07:03:30|18009.6|17929.6|18006.17|17926.17|18009.6|17929.6|18006.17|17926.17|10
1730963020000|2024-11-07 07:03:40|18006.32|17926.32|18000.96|17920.96|18006.32|17926.32|18000.96|17920.96|10
1730963030000|2024-11-07 07:03:50|18001.3|17921.3|17998.51|17918.51|18001.3|17921.3|17998.51|17918.51|10
1730963040000|2024-11-07 07:04:00|17998.49|17918.49|17999.01|17919.01|17999.01|17919.01|17998.42|17918.42|10
1730963050000|2024-11-07 07:04:10|17998.76|17918.76|17996.41|17916.41|17998.76|17918.76|17996.41|17916.41|10
1730963060000|2024-11-07 07:04:20|17995.86|17915.86|17994.63|17914.63|17995.86|17915.86|17994.63|17914.63|9
1730963070000|2024-11-07 07:04:30|17994.62|17914.62|17992.4|17912.4|17994.63|17914.63|17992.34|17912.34|10
1730963080000|2024-11-07 07:04:40|17992.54|17912.54|17992.73|17912.73|17993.11|17913.11|17992.54|17912.54|10
1730963090000|2024-11-07 07:04:50|17992.35|17912.35|17990.14|17910.14|17992.35|17912.35|17990.14|17910.14|10
1730963100000|2024-11-07 07:05:00|17989.75|17909.75|17990.68|17910.68|17991.13|17911.13|17989.75|17909.75|10
1730963110000|2024-11-07 07:05:10|17990.65|17910.65|17990.5|17910.5|17990.65|17910.65|17989.93|17909.93|10
1730963120000|2024-11-07 07:05:20|17990.19|17910.19|17987.97|17907.97|17990.19|17910.19|17987.97|17907.97|10
1730963130000|2024-11-07 07:05:30|17987.74|17907.74|17983.75|17903.75|17987.74|17907.74|17983.75|17903.75|10
1730963140000|2024-11-07 07:05:40|17983.25|17903.25|17983.75|17903.75|17983.75|17903.75|17982.86|17902.86|10
1730963150000|2024-11-07 07:05:50|17984.24|17904.24|17985.78|17905.78|17985.78|17905.78|17984.24|17904.24|10
1730963160000|2024-11-07 07:06:00|17985.31|17905.31|17983.91|17903.91|17985.31|17905.31|17983.91|17903.91|10
1730963170000|2024-11-07 07:06:10|17984.58|17904.58|17987.04|17907.04|17987.04|17907.04|17984.58|17904.58|10
1730963180000|2024-11-07 07:06:20|17988.22|17908.22|17985.54|17905.54|17988.6|17908.6|17985.54|17905.54|10
1730963190000|2024-11-07 07:06:30|17985.02|17905.02|17983.96|17903.96|17985.05|17905.05|17983.75|17903.75|10
1730963200000|2024-11-07 07:06:40|17984.41|17904.41|17987.44|17907.44|17987.44|17907.44|17984.41|17904.41|10
1730963210000|2024-11-07 07:06:50|17987.35|17907.35|17987.39|17907.39|17988.97|17908.97|17987.35|17907.35|10
1730963220000|2024-11-07 07:07:00|17987.13|17907.13|17984.31|17904.31|17987.13|17907.13|17984.31|17904.31|10
1730963230000|2024-11-07 07:07:10|17984.32|17904.32|17983.89|17903.89|17984.32|17904.32|17983.82|17903.82|9
1730963240000|2024-11-07 07:07:20|17983.52|17903.52|17982.98|17902.98|17983.52|17903.52|17981.23|17901.23|10
1730963250000|2024-11-07 07:07:30|17982.75|17902.75|17986.71|17906.71|17986.71|17906.71|17982.75|17902.75|10
1730963260000|2024-11-07 07:07:40|17987.25|17907.25|17992.71|17912.71|17992.71|17912.71|17987.25|17907.25|10
1730963270000|2024-11-07 07:07:50|17992.75|17912.75|17999.18|17919.18|17999.18|17919.18|17992.75|17912.75|10
1730963280000|2024-11-07 07:08:00|17999.3|17919.3|17999.73|17919.73|18000.45|17920.45|17999.3|17919.3|10
1730963290000|2024-11-07 07:08:10|17999.67|17919.67|18003.7|17923.7|18003.7|17923.7|17999.67|17919.67|9
1730963300000|2024-11-07 07:08:20|18004.77|17924.77|18009.8|17929.8|18009.8|17929.8|18004.77|17924.77|10
1730963310000|2024-11-07 07:08:30|18009.69|17929.69|18009.25|17929.25|18009.77|17929.77|18009.25|17929.25|9
1730963320000|2024-11-07 07:08:40|18009.05|17929.05|18010.07|17930.07|18010.81|17930.81|18008.92|17928.92|10
1730963330000|2024-11-07 07:08:50|18010.43|17930.43|18015.72|17935.72|18015.91|17935.91|18010.43|17930.43|10
1730963340000|2024-11-07 07:09:00|18015.62|17935.62|18016.66|17936.66|18016.83|17936.83|18015.61|17935.61|9
1730963350000|2024-11-07 07:09:10|18016.63|17936.63|18021.67|17941.67|18021.67|17941.67|18016.29|17936.29|10
1730963360000|2024-11-07 07:09:20|18021.6|17941.6|18022.17|17942.17|18022.44|17942.44|18021.6|17941.6|10
1730963370000|2024-11-07 07:09:30|18022.06|17942.06|18022.85|17942.85|18023.61|17943.61|18022.06|17942.06|10
1730963380000|2024-11-07 07:09:40|18023.01|17943.01|18022.36|17942.36|18023.5|17943.5|18022.36|17942.36|10
1730963390000|2024-11-07 07:09:50|18022.29|17942.29|18020.75|17940.75|18022.29|17942.29|18020.31|17940.31|10
1730963400000|2024-11-07 07:10:00|18020.85|17940.85|18022.39|17942.39|18022.39|17942.39|18020.85|17940.85|9
1730963410000|2024-11-07 07:10:10|18022.12|17942.12|18021.51|17941.51|18022.15|17942.15|18021.51|17941.51|10
1730963420000|2024-11-07 07:10:20|18021.63|17941.63|18023.66|17943.66|18023.66|17943.66|18021.63|17941.63|9
1730963430000|2024-11-07 07:10:30|18023.85|17943.85|18025.28|17945.28|18025.28|17945.28|18023.38|17943.38|10
1730963440000|2024-11-07 07:10:40|18025.48|17945.48|18027.09|17947.09|18027.19|17947.19|18025.41|17945.41|10
1730963450000|2024-11-07 07:10:50|18027.03|17947.03|18025.33|17945.33|18027.03|17947.03|18025.33|17945.33|9
1730963460000|2024-11-07 07:11:00|18024.93|17944.93|18025.8|17945.8|18025.81|17945.81|18024.93|17944.93|10
1730963470000|2024-11-07 07:11:10|18025.87|17945.87|18025.82|17945.82|18025.87|17945.87|18025.31|17945.31|9
1730963480000|2024-11-07 07:11:20|18026.02|17946.02|18027.44|17947.44|18027.44|17947.44|18026.02|17946.02|10
1730963490000|2024-11-07 07:11:30|18027.3|17947.3|18029.18|17949.18|18029.18|17949.18|18027.27|17947.27|10
1730963500000|2024-11-07 07:11:40|18029.24|17949.24|18031.36|17951.36|18031.39|17951.39|18029.24|17949.24|10
1730963510000|2024-11-07 07:11:50|18031.25|17951.25|18031.51|17951.51|18031.77|17951.77|18031.25|17951.25|10
1730963520000|2024-11-07 07:12:00|18031.81|17951.81|18031.55|17951.55|18032.1|17952.1|18031.43|17951.43|10
1730963530000|2024-11-07 07:12:10|18031.5|17951.5|18033.87|17953.87|18033.87|17953.87|18031.5|17951.5|10
1730963540000|2024-11-07 07:12:20|18034|17954|18033.53|17953.53|18034.32|17954.32|18033.41|17953.41|10
1730963550000|2024-11-07 07:12:30|18033.5|17953.5|18034.3|17954.3|18034.3|17954.3|18033.5|17953.5|10
1730963560000|2024-11-07 07:12:40|18034.16|17954.16|18034.13|17954.13|18034.73|17954.73|18034.02|17954.02|10
1730963570000|2024-11-07 07:12:50|18034.21|17954.21|18033.37|17953.37|18034.21|17954.21|18032.79|17952.79|9
1730963580000|2024-11-07 07:13:00|18033.33|17953.33|18031.88|17951.88|18033.33|17953.33|18031.88|17951.88|10
1730963590000|2024-11-07 07:13:10|18031.69|17951.69|18032.14|17952.14|18032.32|17952.32|18031.08|17951.08|9
1730963600000|2024-11-07 07:13:20|18032.41|17952.41|18034.17|17954.17|18034.17|17954.17|18032.34|17952.34|9
1730963610000|2024-11-07 07:13:30|18034.34|17954.34|18035.75|17955.75|18035.77|17955.77|18034.34|17954.34|10
1730963620000|2024-11-07 07:13:40|18035.8|17955.8|18037.42|17957.42|18037.42|17957.42|18035.8|17955.8|9
1730963630000|2024-11-07 07:13:50|18037.6|17957.6|18038.93|17958.93|18038.93|17958.93|18037.6|17957.6|10
1730963640000|2024-11-07 07:14:00|18038.95|17958.95|18039.45|17959.45|18039.45|17959.45|18038.36|17958.36|10
1730963650000|2024-11-07 07:14:10|18039.94|17959.94|18040.22|17960.22|18040.67|17960.67|18039.94|17959.94|10
1730963660000|2024-11-07 07:14:20|18040.32|17960.32|18040.64|17960.64|18040.64|17960.64|18039.81|17959.81|10
1730963670000|2024-11-07 07:14:30|18040.61|17960.61|18041.95|17961.95|18042.19|17962.19|18040.61|17960.61|10
1730963680000|2024-11-07 07:14:40|18041.93|17961.93|18041.28|17961.28|18042.09|17962.09|18041.2|17961.2|9
1730963690000|2024-11-07 07:14:50|18041.16|17961.16|18036.28|17956.28|18041.16|17961.16|18036.28|17956.28|10
1730963700000|2024-11-07 07:15:00|18036.12|17956.12|18038.6|17958.6|18038.6|17958.6|18035.7|17955.7|10
1730963710000|2024-11-07 07:15:10|18039.17|17959.17|18038.57|17958.57|18039.33|17959.33|18038.57|17958.57|10
1730963720000|2024-11-07 07:15:20|18037.75|17957.75|18032.89|17952.89|18037.75|17957.75|18032.31|17952.31|9
1730963730000|2024-11-07 07:15:30|18033.57|17953.57|18033.43|17953.43|18033.91|17953.91|18033.43|17953.43|10
1730963740000|2024-11-07 07:15:40|18033.41|17953.41|18034.67|17954.67|18034.67|17954.67|18033.19|17953.19|10
1730963750000|2024-11-07 07:15:50|18034.77|17954.77|18037.63|17957.63|18037.63|17957.63|18033.97|17953.97|10
1730963760000|2024-11-07 07:16:00|18037.92|17957.92|18037.79|17957.79|18038.31|17958.31|18037.68|17957.68|10
1730963770000|2024-11-07 07:16:10|18037.73|17957.73|18037.17|17957.17|18037.74|17957.74|18037.17|17957.17|9
1730963780000|2024-11-07 07:16:20|18037.29|17957.29|18037.9|17957.9|18038.04|17958.04|18037.28|17957.28|10
1730963790000|2024-11-07 07:16:30|18036.47|17956.47|18033.34|17953.34|18036.49|17956.49|18033.34|17953.34|10
1730963800000|2024-11-07 07:16:40|18033.07|17953.07|18034.37|17954.37|18034.37|17954.37|18033.07|17953.07|10
1730963810000|2024-11-07 07:16:50|18034.23|17954.23|18034.31|17954.31|18034.54|17954.54|18034.13|17954.13|10
1730963820000|2024-11-07 07:17:00|18034.17|17954.17|18032.13|17952.13|18034.17|17954.17|18032.13|17952.13|10
1730963830000|2024-11-07 07:17:10|18032.15|17952.15|18032.45|17952.45|18032.52|17952.52|18031.89|17951.89|10
1730963840000|2024-11-07 07:17:20|18032.34|17952.34|18029.67|17949.67|18032.34|17952.34|18027.79|17947.79|10
1730963850000|2024-11-07 07:17:30|18029.77|17949.77|18031.41|17951.41|18031.74|17951.74|18029.67|17949.67|9
1730963860000|2024-11-07 07:17:40|18031.32|17951.32|18031.77|17951.77|18031.98|17951.98|18031.32|17951.32|10
1730963870000|2024-11-07 07:17:50|18031.9|17951.9|18032.67|17952.67|18032.91|17952.91|18031.9|17951.9|9
1730963880000|2024-11-07 07:18:00|18032.77|17952.77|18034.17|17954.17|18034.25|17954.25|18032.77|17952.77|10
1730963890000|2024-11-07 07:18:10|18034.41|17954.41|18032.91|17952.91|18034.49|17954.49|18032.91|17952.91|7
1730963900000|2024-11-07 07:18:20|18032.71|17952.71|18029.97|17949.97|18032.71|17952.71|18028.73|17948.73|10
1730963910000|2024-11-07 07:18:30|18029.85|17949.85|18031.89|17951.89|18031.89|17951.89|18029.8|17949.8|10
1730963920000|2024-11-07 07:18:40|18031.99|17951.99|18032.65|17952.65|18032.93|17952.93|18031.53|17951.53|10
1730963930000|2024-11-07 07:18:50|18032.63|17952.63|18039.24|17959.24|18039.28|17959.28|18032.63|17952.63|10
1730963940000|2024-11-07 07:19:00|18039.17|17959.17|18039.29|17959.29|18039.33|17959.33|18038.32|17958.32|10
1730963950000|2024-11-07 07:19:10|18039.2|17959.2|18039.03|17959.03|18039.2|17959.2|18038.68|17958.68|10
1730963960000|2024-11-07 07:19:20|18039.1|17959.1|18040.97|17960.97|18041.06|17961.06|18039.1|17959.1|9
1730963970000|2024-11-07 07:19:30|18040.87|17960.87|18040.18|17960.18|18040.89|17960.89|18040.17|17960.17|10
1730963980000|2024-11-07 07:19:40|18040.34|17960.34|18038.44|17958.44|18040.35|17960.35|18038.37|17958.37|9
1730963990000|2024-11-07 07:19:50|18038.36|17958.36|18037.57|17957.57|18038.47|17958.47|18037.12|17957.12|10
1730964000000|2024-11-07 07:20:00|18037.64|17957.64|18038.79|17958.79|18039.03|17959.03|18037.64|17957.64|10
1730964010000|2024-11-07 07:20:10|18039.23|17959.23|18038.01|17958.01|18039.3|17959.3|18038.01|17958.01|10
1730964020000|2024-11-07 07:20:20|18037.52|17957.52|18036.86|17956.86|18037.54|17957.54|18036.86|17956.86|8
1730964030000|2024-11-07 07:20:30|18036.66|17956.66|18035.19|17955.19|18036.66|17956.66|18034.88|17954.88|10
1730964040000|2024-11-07 07:20:40|18035.3|17955.3|18031.57|17951.57|18035.77|17955.77|18031.52|17951.52|9
1730964050000|2024-11-07 07:20:50|18031.48|17951.48|18031.86|17951.86|18031.86|17951.86|18031.03|17951.03|10
1730964060000|2024-11-07 07:21:00|18032.24|17952.24|18036.48|17956.48|18036.77|17956.77|18032.19|17952.19|10
1730964070000|2024-11-07 07:21:10|18036.61|17956.61|18034.6|17954.6|18036.61|17956.61|18034.6|17954.6|10
1730964080000|2024-11-07 07:21:20|18034.19|17954.19|18032.9|17952.9|18034.26|17954.26|18032.9|17952.9|10
1730964090000|2024-11-07 07:21:30|18032.92|17952.92|18034.57|17954.57|18034.57|17954.57|18032.92|17952.92|10
1730964100000|2024-11-07 07:21:40|18034.03|17954.03|18037.12|17957.12|18037.36|17957.36|18033.86|17953.86|10
1730964110000|2024-11-07 07:21:50|18037.73|17957.73|18035.67|17955.67|18037.73|17957.73|18035.67|17955.67|10
1730964120000|2024-11-07 07:22:00|18035.73|17955.73|18037.15|17957.15|18037.15|17957.15|18035.59|17955.59|10
1730964130000|2024-11-07 07:22:10|18038|17958|18041.29|17961.29|18041.3|17961.3|18038|17958|9
1730964140000|2024-11-07 07:22:20|18041.21|17961.21|18043.18|17963.18|18043.18|17963.18|18041.12|17961.12|10
1730964150000|2024-11-07 07:22:30|18043.87|17963.87|18043.38|17963.38|18044.74|17964.74|18043.38|17963.38|10
1730964160000|2024-11-07 07:22:40|18043.45|17963.45|18043.21|17963.21|18043.47|17963.47|18043.21|17963.21|9
1730964170000|2024-11-07 07:22:50|18042.75|17962.75|18043.65|17963.65|18043.66|17963.66|18042.65|17962.65|10
1730964180000|2024-11-07 07:23:00|18044.27|17964.27|18045.96|17965.96|18045.96|17965.96|18044.27|17964.27|10
1730964190000|2024-11-07 07:23:10|18046.59|17966.59|18046.81|17966.81|18046.81|17966.81|18046.07|17966.07|9
1730964200000|2024-11-07 07:23:20|18046.87|17966.87|18050.85|17970.85|18050.85|17970.85|18046.87|17966.87|10
1730964210000|2024-11-07 07:23:30|18051.45|17971.45|18052.05|17972.05|18052.05|17972.05|18051.45|17971.45|10
1730964220000|2024-11-07 07:23:40|18052.02|17972.02|18053.75|17973.75|18054.01|17974.01|18052.02|17972.02|10
1730964230000|2024-11-07 07:23:50|18053.95|17973.95|18053.48|17973.48|18054.07|17974.07|18053.36|17973.36|10
1730964240000|2024-11-07 07:24:00|18053.49|17973.49|18054.57|17974.57|18054.57|17974.57|18053.13|17973.13|10
1730964250000|2024-11-07 07:24:10|18054.62|17974.62|18055.93|17975.93|18055.93|17975.93|18054.62|17974.62|10
1730964260000|2024-11-07 07:24:20|18056|17976|18055.74|17975.74|18056.68|17976.68|18055.74|17975.74|10
1730964270000|2024-11-07 07:24:30|18055.84|17975.84|18056.71|17976.71|18056.71|17976.71|18055.84|17975.84|10
1730964280000|2024-11-07 07:24:40|18056.8|17976.8|18056.36|17976.36|18056.93|17976.93|18056.34|17976.34|10
1730964290000|2024-11-07 07:24:50|18056.17|17976.17|18054.63|17974.63|18056.2|17976.2|18054.57|17974.57|10
1730964300000|2024-11-07 07:25:00|18054.52|17974.52|18054.14|17974.14|18054.52|17974.52|18053.95|17973.95|9
1730964310000|2024-11-07 07:25:10|18054.44|17974.44|18055.56|17975.56|18055.56|17975.56|18054.44|17974.44|10
1730964320000|2024-11-07 07:25:20|18055.42|17975.42|18055.62|17975.62|18055.74|17975.74|18054.92|17974.92|9
1730964330000|2024-11-07 07:25:30|18055.55|17975.55|18055.24|17975.24|18055.55|17975.55|18054.79|17974.79|8
1730964340000|2024-11-07 07:25:40|18055.17|17975.17|18055.7|17975.7|18055.75|17975.75|18055.1|17975.1|8
1730964350000|2024-11-07 07:25:50|18055.84|17975.84|18055.6|17975.6|18055.98|17975.98|18055.6|17975.6|8
1730964360000|2024-11-07 07:26:00|18055.87|17975.87|18056.78|17976.78|18056.78|17976.78|18055.59|17975.59|9
1730964370000|2024-11-07 07:26:10|18057|17977|18056.86|17976.86|18057|17977|18056.73|17976.73|9
1730964380000|2024-11-07 07:26:20|18056.85|17976.85|18056.15|17976.15|18056.88|17976.88|18055.91|17975.91|10
1730964390000|2024-11-07 07:26:30|18056.37|17976.37|18052.78|17972.78|18056.39|17976.39|18052.78|17972.78|10
1730964400000|2024-11-07 07:26:40|18053.16|17973.16|18051.92|17971.92|18053.83|17973.83|18051.92|17971.92|10
1730964410000|2024-11-07 07:26:50|18051.84|17971.84|18051.81|17971.81|18051.98|17971.98|18051.71|17971.71|10
1730964420000|2024-11-07 07:27:00|18051.79|17971.79|18052.62|17972.62|18052.62|17972.62|18051.02|17971.02|10
1730964430000|2024-11-07 07:27:10|18052.68|17972.68|18053.17|17973.17|18053.17|17973.17|18052.68|17972.68|10
1730964440000|2024-11-07 07:27:20|18053.19|17973.19|18051.59|17971.59|18053.19|17973.19|18051.59|17971.59|10
1730964450000|2024-11-07 07:27:30|18050.61|17970.61|18045.83|17965.83|18050.61|17970.61|18045.83|17965.83|10
1730964460000|2024-11-07 07:27:40|18045.86|17965.86|18046.56|17966.56|18046.56|17966.56|18045.86|17965.86|9
1730964470000|2024-11-07 07:27:50|18046.58|17966.58|18046.4|17966.4|18046.58|17966.58|18045.94|17965.94|8
1730964480000|2024-11-07 07:28:00|18045.28|17965.28|18035.31|17955.31|18045.28|17965.28|18035.04|17955.04|10
1730964490000|2024-11-07 07:28:10|18035.48|17955.48|18035.72|17955.72|18036.06|17956.06|18035.48|17955.48|9
1730964500000|2024-11-07 07:28:20|18035.8|17955.8|18038.95|17958.95|18038.95|17958.95|18035.8|17955.8|10
1730964510000|2024-11-07 07:28:30|18039.33|17959.33|18043.14|17963.14|18043.2|17963.2|18039.33|17959.33|9
1730964520000|2024-11-07 07:28:40|18042.49|17962.49|18042.03|17962.03|18042.82|17962.82|18041.93|17961.93|10
1730964530000|2024-11-07 07:28:50|18041.58|17961.58|18038.41|17958.41|18041.73|17961.73|18038.41|17958.41|8
1730964540000|2024-11-07 07:29:00|18037.98|17957.98|18037.39|17957.39|18037.98|17957.98|18037.11|17957.11|10
1730964550000|2024-11-07 07:29:10|18037.32|17957.32|18038.72|17958.72|18038.72|17958.72|18037.32|17957.32|10
1730964560000|2024-11-07 07:29:20|18038.95|17958.95|18037.47|17957.47|18039.75|17959.75|18037.47|17957.47|9
1730964570000|2024-11-07 07:29:30|18037.38|17957.38|18037.08|17957.08|18037.63|17957.63|18036.91|17956.91|10
1730964580000|2024-11-07 07:29:40|18037.03|17957.03|18037.78|17957.78|18037.79|17957.79|18036.85|17956.85|10
1730964590000|2024-11-07 07:29:50|18037.7|17957.7|18037.49|17957.49|18038.08|17958.08|18037.48|17957.48|9
1730964600000|2024-11-07 07:30:00|18036.99|17956.99|18034.67|17954.67|18036.99|17956.99|18034.67|17954.67|8
1730964610000|2024-11-07 07:30:10|18034.85|17954.85|18034.16|17954.16|18034.91|17954.91|18034.07|17954.07|10
1730964620000|2024-11-07 07:30:20|18034.91|17954.91|18036.34|17956.34|18037.39|17957.39|18034.91|17954.91|10
1730964630000|2024-11-07 07:30:30|18036.08|17956.08|18037.79|17957.79|18038.28|17958.28|18036.08|17956.08|10
1730964640000|2024-11-07 07:30:40|18037.66|17957.66|18038.41|17958.41|18038.41|17958.41|18037.13|17957.13|10
1730964650000|2024-11-07 07:30:50|18038.83|17958.83|18042.6|17962.6|18042.6|17962.6|18038.83|17958.83|9
1730964660000|2024-11-07 07:31:00|18042.61|17962.61|18042.87|17962.87|18042.9|17962.9|18042.28|17962.28|10
1730964670000|2024-11-07 07:31:10|18043.22|17963.22|18043.76|17963.76|18043.93|17963.93|18043.22|17963.22|9
1730964680000|2024-11-07 07:31:20|18043.86|17963.86|18045.43|17965.43|18045.43|17965.43|18043.86|17963.86|9
1730964690000|2024-11-07 07:31:30|18045.12|17965.12|18046.58|17966.58|18047.06|17967.06|18044.87|17964.87|10
1730964700000|2024-11-07 07:31:40|18046.51|17966.51|18045.95|17965.95|18046.51|17966.51|18045.95|17965.95|10
1730964710000|2024-11-07 07:31:50|18045.97|17965.97|18049.83|17969.83|18049.83|17969.83|18045.97|17965.97|10
1730964720000|2024-11-07 07:32:00|18049.85|17969.85|18049.47|17969.47|18049.89|17969.89|18049.47|17969.47|10
1730964730000|2024-11-07 07:32:10|18049.2|17969.2|18049.59|17969.59|18049.59|17969.59|18048.91|17968.91|10
1730964740000|2024-11-07 07:32:20|18051.16|17971.16|18052.8|17972.8|18053.12|17973.12|18051.16|17971.16|10
1730964750000|2024-11-07 07:32:30|18052.73|17972.73|18050.94|17970.94|18052.77|17972.77|18050.94|17970.94|10
1730964760000|2024-11-07 07:32:40|18050.4|17970.4|18050.22|17970.22|18050.4|17970.4|18050.07|17970.07|10
1730964770000|2024-11-07 07:32:50|18050.15|17970.15|18050.32|17970.32|18050.32|17970.32|18049.56|17969.56|10
1730964780000|2024-11-07 07:33:00|18058.77|17978.77|18058.6|17978.6|18058.77|17978.77|18058.21|17978.21|10
1730964790000|2024-11-07 07:33:10|18058.59|17978.59|18057.62|17977.62|18058.69|17978.69|18057.62|17977.62|10
1730964800000|2024-11-07 07:33:20|18057.31|17977.31|18057.06|17977.06|18057.31|17977.31|18056.68|17976.68|8
1730964810000|2024-11-07 07:33:30|18057.13|17977.13|18056.67|17976.67|18057.42|17977.42|18056.67|17976.67|9
1730964820000|2024-11-07 07:33:40|18056.62|17976.62|18056.61|17976.61|18057.24|17977.24|18056.47|17976.47|10
1730964830000|2024-11-07 07:33:50|18057.37|17977.37|18057.24|17977.24|18057.63|17977.63|18057.2|17977.2|10
1730964840000|2024-11-07 07:34:00|18057.52|17977.52|18052.87|17972.87|18057.7|17977.7|18052.87|17972.87|10
1730964850000|2024-11-07 07:34:10|18052.71|17972.71|18052.1|17972.1|18052.8|17972.8|18052.02|17972.02|10
1730964860000|2024-11-07 07:34:20|18052.04|17972.04|18051.92|17971.92|18052.78|17972.78|18051.92|17971.92|10
1730964870000|2024-11-07 07:34:30|18051.88|17971.88|18051.14|17971.14|18051.91|17971.91|18051.1|17971.1|10
1730964880000|2024-11-07 07:34:40|18051.28|17971.28|18047.15|17967.15|18051.39|17971.39|18047.15|17967.15|10
1730964890000|2024-11-07 07:34:50|18046.88|17966.88|18045.52|17965.52|18046.88|17966.88|18045.52|17965.52|10
1730964900000|2024-11-07 07:35:00|18045.55|17965.55|18045.31|17965.31|18045.93|17965.93|18045.31|17965.31|10
1730964910000|2024-11-07 07:35:10|18045.05|17965.05|18042.71|17962.71|18045.05|17965.05|18042.6|17962.6|10
1730964920000|2024-11-07 07:35:20|18042.68|17962.68|18040.95|17960.95|18042.68|17962.68|18040.95|17960.95|10
1730964930000|2024-11-07 07:35:30|18040.87|17960.87|18041.1|17961.1|18041.36|17961.36|18040.87|17960.87|10
1730964940000|2024-11-07 07:35:40|18041.12|17961.12|18039.73|17959.73|18041.12|17961.12|18039.73|17959.73|9
1730964950000|2024-11-07 07:35:50|18039.68|17959.68|18039.7|17959.7|18039.88|17959.88|18039.59|17959.59|9
1730964960000|2024-11-07 07:36:00|18039.59|17959.59|18039.09|17959.09|18039.59|17959.59|18038.99|17958.99|9
1730964970000|2024-11-07 07:36:10|18039.17|17959.17|18038.22|17958.22|18039.17|17959.17|18037.66|17957.66|10
1730964980000|2024-11-07 07:36:20|18038.23|17958.23|18038.32|17958.32|18038.48|17958.48|18037.77|17957.77|10
1730964990000|2024-11-07 07:36:30|18038.41|17958.41|18038.11|17958.11|18038.45|17958.45|18037.59|17957.59|10
1730965000000|2024-11-07 07:36:40|18038.04|17958.04|18040.03|17960.03|18040.03|17960.03|18037.85|17957.85|10
1730965010000|2024-11-07 07:36:50|18040.4|17960.4|18040.8|17960.8|18041.77|17961.77|18040.33|17960.33|10
1730965020000|2024-11-07 07:37:00|18040.66|17960.66|18040.07|17960.07|18040.66|17960.66|18040.07|17960.07|10
1730965030000|2024-11-07 07:37:10|18040.1|17960.1|18039.68|17959.68|18040.1|17960.1|18039.63|17959.63|10
1730965040000|2024-11-07 07:37:20|18039.61|17959.61|18039.88|17959.88|18040.33|17960.33|18039.53|17959.53|9
1730965050000|2024-11-07 07:37:30|18039.89|17959.89|18039.54|17959.54|18039.89|17959.89|18039.54|17959.54|9
1730965060000|2024-11-07 07:37:40|18039.57|17959.57|18041.02|17961.02|18041.02|17961.02|18039.57|17959.57|10
1730965070000|2024-11-07 07:37:50|18042.44|17962.44|18042.01|17962.01|18042.79|17962.79|18039.83|17959.83|10
1730965080000|2024-11-07 07:38:00|18042.11|17962.11|18042.29|17962.29|18042.37|17962.37|18041.73|17961.73|10
1730965090000|2024-11-07 07:38:10|18042.52|17962.52|18041.05|17961.05|18043.08|17963.08|18041.05|17961.05|9
1730965100000|2024-11-07 07:38:20|18040.86|17960.86|18038.45|17958.45|18040.86|17960.86|18038.45|17958.45|10
1730965110000|2024-11-07 07:38:30|18038.33|17958.33|18033.6|17953.6|18038.44|17958.44|18033.6|17953.6|9
1730965120000|2024-11-07 07:38:40|18033.85|17953.85|18035.44|17955.44|18035.44|17955.44|18033.85|17953.85|10
1730965130000|2024-11-07 07:38:50|18035.4|17955.4|18035.5|17955.5|18035.55|17955.55|18034.99|17954.99|10
1730965140000|2024-11-07 07:39:00|18035.43|17955.43|18035.37|17955.37|18035.87|17955.87|18035.19|17955.19|10
1730965150000|2024-11-07 07:39:10|18034.95|17954.95|18034.35|17954.35|18035.06|17955.06|18034.35|17954.35|10
1730965160000|2024-11-07 07:39:20|18034.28|17954.28|18037.25|17957.25|18037.25|17957.25|18034.24|17954.24|10
1730965170000|2024-11-07 07:39:30|18037.39|17957.39|18042.35|17962.35|18042.35|17962.35|18037.39|17957.39|10
1730965180000|2024-11-07 07:39:40|18042.54|17962.54|18046.85|17966.85|18046.92|17966.92|18042.54|17962.54|10
1730965190000|2024-11-07 07:39:50|18047.2|17967.2|18047.85|17967.85|18047.85|17967.85|18047.03|17967.03|9
1730965200000|2024-11-07 07:40:00|18047.68|17967.68|18047.38|17967.38|18047.68|17967.68|18046|17966|10
1730965210000|2024-11-07 07:40:10|18047.24|17967.24|18053.68|17973.68|18053.68|17973.68|18047.24|17967.24|10
1730965220000|2024-11-07 07:40:20|18054.12|17974.12|18064.26|17984.26|18064.29|17984.29|18054.12|17974.12|10
1730965230000|2024-11-07 07:40:30|18064.48|17984.48|18065.64|17985.64|18065.76|17985.76|18064.48|17984.48|10
1730965240000|2024-11-07 07:40:40|18066.21|17986.21|18066.42|17986.42|18066.57|17986.57|18065.99|17985.99|9
1730965250000|2024-11-07 07:40:50|18065.93|17985.93|18066.25|17986.25|18066.25|17986.25|18065.41|17985.41|9
1730965260000|2024-11-07 07:41:00|18066.23|17986.23|18065.77|17985.77|18066.52|17986.52|18065.3|17985.3|10
1730965270000|2024-11-07 07:41:10|18065.83|17985.83|18065.5|17985.5|18067.45|17987.45|18065.5|17985.5|10
1730965280000|2024-11-07 07:41:20|18065.42|17985.42|18065.5|17985.5|18065.78|17985.78|18065.06|17985.06|10
1730965290000|2024-11-07 07:41:30|18066|17986|18064.68|17984.68|18066.96|17986.96|18064.68|17984.68|10
1730965300000|2024-11-07 07:41:40|18064.25|17984.25|18062.16|17982.16|18064.25|17984.25|18062.16|17982.16|9
1730965310000|2024-11-07 07:41:50|18062.55|17982.55|18061.95|17981.95|18062.69|17982.69|18061.95|17981.95|10
1730965320000|2024-11-07 07:42:00|18062.17|17982.17|18060.92|17980.92|18062.17|17982.17|18060.92|17980.92|9
1730965330000|2024-11-07 07:42:10|18060.36|17980.36|18058.54|17978.54|18060.36|17980.36|18058.44|17978.44|10
1730965340000|2024-11-07 07:42:20|18058.96|17978.96|18058.1|17978.1|18059.44|17979.44|18058.1|17978.1|10
1730965350000|2024-11-07 07:42:30|18058.11|17978.11|18057.44|17977.44|18058.42|17978.42|18057.31|17977.31|10
1730965360000|2024-11-07 07:42:40|18057.55|17977.55|18051|17971|18057.55|17977.55|18051|17971|10
1730965370000|2024-11-07 07:42:50|18050.84|17970.84|18044.69|17964.69|18050.84|17970.84|18044.69|17964.69|10
1730965380000|2024-11-07 07:43:00|18044.84|17964.84|18044.01|17964.01|18045.34|17965.34|18042.72|17962.72|10
1730965390000|2024-11-07 07:43:10|18043.15|17963.15|18038.39|17958.39|18043.15|17963.15|18038.29|17958.29|9
1730965400000|2024-11-07 07:43:20|18038.34|17958.34|18039.36|17959.36|18039.36|17959.36|18037.91|17957.91|10
1730965410000|2024-11-07 07:43:30|18039.39|17959.39|18039.55|17959.55|18039.77|17959.77|18039.34|17959.34|8
1730965420000|2024-11-07 07:43:40|18039.68|17959.68|18042.31|17962.31|18042.31|17962.31|18039.68|17959.68|10
1730965430000|2024-11-07 07:43:50|18042.85|17962.85|18046.32|17966.32|18046.32|17966.32|18042.85|17962.85|10
1730965440000|2024-11-07 07:44:00|18046.97|17966.97|18047.77|17967.77|18048.16|17968.16|18046.97|17966.97|10
1730965450000|2024-11-07 07:44:10|18047.53|17967.53|18047.34|17967.34|18048.84|17968.84|18047.34|17967.34|10
1730965460000|2024-11-07 07:44:20|18047.21|17967.21|18049.56|17969.56|18049.56|17969.56|18047.2|17967.2|9
1730965470000|2024-11-07 07:44:30|18049.58|17969.58|18050.19|17970.19|18050.55|17970.55|18049.58|17969.58|9
1730965480000|2024-11-07 07:44:40|18050.2|17970.2|18048.77|17968.77|18050.31|17970.31|18048.76|17968.76|10
1730965490000|2024-11-07 07:44:50|18048.43|17968.43|18047.72|17967.72|18048.43|17968.43|18047.72|17967.72|8
1730965500000|2024-11-07 07:45:00|18048.92|17968.92|18052.15|17972.15|18052.15|17972.15|18048.6|17968.6|10
1730965510000|2024-11-07 07:45:10|18051.68|17971.68|18052.71|17972.71|18053.51|17973.51|18051.68|17971.68|10
1730965520000|2024-11-07 07:45:20|18051.8|17971.8|18051.85|17971.85|18052.6|17972.6|18051.64|17971.64|10
1730965530000|2024-11-07 07:45:30|18051.94|17971.94|18053.85|17973.85|18053.85|17973.85|18051.94|17971.94|10
1730965540000|2024-11-07 07:45:40|18053.87|17973.87|18054|17974|18054|17974|18053.63|17973.63|8
1730965550000|2024-11-07 07:45:50|18054.1|17974.1|18052|17972|18054.14|17974.14|18052|17972|10
1730965560000|2024-11-07 07:46:00|18052.15|17972.15|18053.54|17973.54|18053.54|17973.54|18051.89|17971.89|10
1730965570000|2024-11-07 07:46:10|18053.48|17973.48|18055.54|17975.54|18055.76|17975.76|18053.48|17973.48|10
1730965580000|2024-11-07 07:46:20|18055.01|17975.01|18056.41|17976.41|18056.41|17976.41|18055.01|17975.01|10
1730965590000|2024-11-07 07:46:30|18056.53|17976.53|18056.77|17976.77|18056.98|17976.98|18056.07|17976.07|10
1730965600000|2024-11-07 07:46:40|18057.05|17977.05|18053.99|17973.99|18057.05|17977.05|18053.99|17973.99|10
1730965610000|2024-11-07 07:46:50|18055.1|17975.1|18050.02|17970.02|18055.73|17975.73|18050.02|17970.02|10
1730965620000|2024-11-07 07:47:00|18050.06|17970.06|18049.61|17969.61|18050.24|17970.24|18049.55|17969.55|10
1730965630000|2024-11-07 07:47:10|18049.62|17969.62|18050.73|17970.73|18050.73|17970.73|18049.6|17969.6|9
1730965640000|2024-11-07 07:47:20|18050.88|17970.88|18048.21|17968.21|18051.1|17971.1|18048.21|17968.21|9
1730965650000|2024-11-07 07:47:30|18048.02|17968.02|18047.37|17967.37|18048.02|17968.02|18047.31|17967.31|10
1730965660000|2024-11-07 07:47:40|18047.44|17967.44|18050.47|17970.47|18050.47|17970.47|18047.44|17967.44|10
1730965670000|2024-11-07 07:47:50|18050.53|17970.53|18050.84|17970.84|18050.84|17970.84|18050.01|17970.01|10
1730965680000|2024-11-07 07:48:00|18050.69|17970.69|18050.75|17970.75|18050.92|17970.92|18050.62|17970.62|9
1730965690000|2024-11-07 07:48:10|18050.71|17970.71|18051.05|17971.05|18051.05|17971.05|18050.71|17970.71|10
1730965700000|2024-11-07 07:48:20|18051.12|17971.12|18051.21|17971.21|18051.69|17971.69|18051.12|17971.12|10
1730965710000|2024-11-07 07:48:30|18051.25|17971.25|18049.48|17969.48|18051.25|17971.25|18049.48|17969.48|10
1730965720000|2024-11-07 07:48:40|18049.02|17969.02|18046.39|17966.39|18049.02|17969.02|18046.39|17966.39|10
1730965730000|2024-11-07 07:48:50|18046.44|17966.44|18043.24|17963.24|18046.73|17966.73|18043.07|17963.07|9
1730965740000|2024-11-07 07:49:00|18043.17|17963.17|18043.92|17963.92|18043.92|17963.92|18042.94|17962.94|10
1730965750000|2024-11-07 07:49:10|18044.52|17964.52|18051.39|17971.39|18051.39|17971.39|18044.52|17964.52|10
1730965760000|2024-11-07 07:49:20|18052.22|17972.22|18056.16|17976.16|18056.16|17976.16|18052.22|17972.22|10
1730965770000|2024-11-07 07:49:30|18055.9|17975.9|18053.29|17973.29|18056.37|17976.37|18053.29|17973.29|10
1730965780000|2024-11-07 07:49:40|18052.9|17972.9|18051.95|17971.95|18053.13|17973.13|18051.95|17971.95|10
1730965790000|2024-11-07 07:49:50|18052.29|17972.29|18051.55|17971.55|18052.54|17972.54|18051.55|17971.55|9
1730965800000|2024-11-07 07:50:00|18051.47|17971.47|18050.33|17970.33|18051.95|17971.95|18050.33|17970.33|10
1730965810000|2024-11-07 07:50:10|18050.12|17970.12|18048.63|17968.63|18050.12|17970.12|18048|17968|10
1730965820000|2024-11-07 07:50:20|18048.62|17968.62|18048.72|17968.72|18049.03|17969.03|18048.52|17968.52|10
1730965830000|2024-11-07 07:50:30|18048.67|17968.67|18049.03|17969.03|18049.05|17969.05|18048.16|17968.16|9
1730965840000|2024-11-07 07:50:40|18048.97|17968.97|18049.23|17969.23|18049.25|17969.25|18048.97|17968.97|8
1730965850000|2024-11-07 07:50:50|18049.15|17969.15|18049.64|17969.64|18049.74|17969.74|18048.78|17968.78|10
1730965860000|2024-11-07 07:51:00|18049.6|17969.6|18052.46|17972.46|18052.46|17972.46|18049.19|17969.19|10
1730965870000|2024-11-07 07:51:10|18052.59|17972.59|18051.87|17971.87|18053.01|17973.01|18051.87|17971.87|10
1730965880000|2024-11-07 07:51:20|18051.99|17971.99|18046.82|17966.82|18051.99|17971.99|18046.82|17966.82|10
1730965890000|2024-11-07 07:51:30|18046.58|17966.58|18046.14|17966.14|18047.26|17967.26|18046.14|17966.14|10
1730965900000|2024-11-07 07:51:40|18045.98|17965.98|18048.24|17968.24|18048.24|17968.24|18045.64|17965.64|10
1730965910000|2024-11-07 07:51:50|18049.12|17969.12|18054.3|17974.3|18054.3|17974.3|18049.12|17969.12|10
1730965920000|2024-11-07 07:52:00|18054.26|17974.26|18057.29|17977.29|18057.29|17977.29|18054.26|17974.26|9
1730965930000|2024-11-07 07:52:10|18058.64|17978.64|18060.72|17980.72|18060.75|17980.75|18058.59|17978.59|10
1730965940000|2024-11-07 07:52:20|18060.59|17980.59|18060.48|17980.48|18060.94|17980.94|18059.85|17979.85|10
1730965950000|2024-11-07 07:52:30|18060.09|17980.09|18056.03|17976.03|18060.09|17980.09|18056.03|17976.03|10
1730965960000|2024-11-07 07:52:40|18056.09|17976.09|18057.83|17977.83|18058.08|17978.08|18055.58|17975.58|10
1730965970000|2024-11-07 07:52:50|18057.03|17977.03|18054.86|17974.86|18057.03|17977.03|18054.18|17974.18|10
1730965980000|2024-11-07 07:53:00|18054.81|17974.81|18055.11|17975.11|18055.36|17975.36|18053.9|17973.9|10
1730965990000|2024-11-07 07:53:10|18055.13|17975.13|18053.37|17973.37|18055.13|17975.13|18053.26|17973.26|10
1730966000000|2024-11-07 07:53:20|18053.26|17973.26|18050.5|17970.5|18053.26|17973.26|18050.5|17970.5|10
1730966010000|2024-11-07 07:53:30|18050.65|17970.65|18049.55|17969.55|18050.66|17970.66|18049.37|17969.37|10
1730966020000|2024-11-07 07:53:40|18049.6|17969.6|18051|17971|18051|17971|18049.59|17969.59|10
1730966030000|2024-11-07 07:53:50|18050.99|17970.99|18050.85|17970.85|18051.19|17971.19|18050.85|17970.85|9
1730966040000|2024-11-07 07:54:00|18050.84|17970.84|18050.39|17970.39|18050.87|17970.87|18050.06|17970.06|9
1730966050000|2024-11-07 07:54:10|18050|17970|18048.71|17968.71|18050.16|17970.16|18048.71|17968.71|10
1730966060000|2024-11-07 07:54:20|18048.47|17968.47|18045.63|17965.63|18048.47|17968.47|18045.61|17965.61|10
1730966070000|2024-11-07 07:54:30|18045.83|17965.83|18045.56|17965.56|18046.29|17966.29|18045.5|17965.5|10
1730966080000|2024-11-07 07:54:40|18045.52|17965.52|18045.84|17965.84|18046.25|17966.25|18045.44|17965.44|10
1730966090000|2024-11-07 07:54:50|18046.07|17966.07|18045.62|17965.62|18046.07|17966.07|18045.62|17965.62|10
1730966100000|2024-11-07 07:55:00|18045.38|17965.38|18046.29|17966.29|18046.52|17966.52|18045.37|17965.37|10
1730966110000|2024-11-07 07:55:10|18046.22|17966.22|18047.47|17967.47|18047.47|17967.47|18046.22|17966.22|10
1730966120000|2024-11-07 07:55:20|18047.77|17967.77|18048|17968|18048.62|17968.62|18047.77|17967.77|10
1730966130000|2024-11-07 07:55:30|18048.19|17968.19|18049.67|17969.67|18049.67|17969.67|18048.19|17968.19|10
1730966140000|2024-11-07 07:55:40|18049.75|17969.75|18050.48|17970.48|18050.48|17970.48|18049.75|17969.75|9
1730966150000|2024-11-07 07:55:50|18050.68|17970.68|18051.58|17971.58|18051.63|17971.63|18050.55|17970.55|9
1730966160000|2024-11-07 07:56:00|18051.69|17971.69|18051.71|17971.71|18052.03|17972.03|18051.26|17971.26|9
1730966170000|2024-11-07 07:56:10|18051.88|17971.88|18052.03|17972.03|18052.1|17972.1|18051.58|17971.58|9
1730966180000|2024-11-07 07:56:20|18052.27|17972.27|18052.35|17972.35|18052.73|17972.73|18052.27|17972.27|9
1730966190000|2024-11-07 07:56:30|18052.25|17972.25|18052.4|17972.4|18052.42|17972.42|18052.12|17972.12|9
1730966200000|2024-11-07 07:56:40|18052.58|17972.58|18053.5|17973.5|18053.58|17973.58|18052.58|17972.58|9
1730966210000|2024-11-07 07:56:50|18053.42|17973.42|18056.74|17976.74|18056.99|17976.99|18053.42|17973.42|10
1730966220000|2024-11-07 07:57:00|18056.67|17976.67|18056.87|17976.87|18056.87|17976.87|18055.78|17975.78|10
1730966230000|2024-11-07 07:57:10|18056.96|17976.96|18058.81|17978.81|18058.81|17978.81|18056.96|17976.96|10
1730966240000|2024-11-07 07:57:20|18058.49|17978.49|18056.99|17976.99|18058.49|17978.49|18056.99|17976.99|9
1730966250000|2024-11-07 07:57:30|18056.54|17976.54|18056.51|17976.51|18057.15|17977.15|18056.51|17976.51|10
1730966260000|2024-11-07 07:57:40|18055.81|17975.81|18054.66|17974.66|18055.81|17975.81|18054.6|17974.6|10
1730966270000|2024-11-07 07:57:50|18054.3|17974.3|18050.42|17970.42|18054.3|17974.3|18050.42|17970.42|10
1730966280000|2024-11-07 07:58:00|18050.29|17970.29|18050.16|17970.16|18050.29|17970.29|18050.01|17970.01|9
1730966290000|2024-11-07 07:58:10|18050.09|17970.09|18050.32|17970.32|18050.54|17970.54|18050.09|17970.09|10
1730966300000|2024-11-07 07:58:20|18050.17|17970.17|18049.92|17969.92|18050.17|17970.17|18049.54|17969.54|10
1730966310000|2024-11-07 07:58:30|18049.85|17969.85|18049.53|17969.53|18049.9|17969.9|18049.49|17969.49|10
1730966320000|2024-11-07 07:58:40|18049.8|17969.8|18049.92|17969.92|18050.54|17970.54|18049.5|17969.5|9
1730966330000|2024-11-07 07:58:50|18049.93|17969.93|18050.99|17970.99|18051.01|17971.01|18049.93|17969.93|10
1730966340000|2024-11-07 07:59:00|18050.89|17970.89|18051.1|17971.1|18051.1|17971.1|18050.34|17970.34|10
1730966350000|2024-11-07 07:59:10|18051.08|17971.08|18049.64|17969.64|18051.26|17971.26|18049.64|17969.64|8
1730966360000|2024-11-07 07:59:20|18048.73|17968.73|18048.62|17968.62|18049.05|17969.05|18048.62|17968.62|9
1730966370000|2024-11-07 07:59:30|18048.7|17968.7|18047.68|17967.68|18048.76|17968.76|18047.68|17967.68|8
1730966380000|2024-11-07 07:59:40|18047.62|17967.62|18046.49|17966.49|18047.62|17967.62|18046.49|17966.49|10
1730966390000|2024-11-07 07:59:50|18047.65|17967.65|18048.74|17968.74|18048.8|17968.8|18047.65|17967.65|10
1730966400000|2024-11-07 08:00:00|18048.6|17968.6|18040.67|17960.67|18048.6|17968.6|18040.65|17960.65|10
1730966410000|2024-11-07 08:00:10|18040.32|17960.32|18037.43|17957.43|18042.29|17962.29|18037.43|17957.43|10
1730966420000|2024-11-07 08:00:20|18037.13|17957.13|18038.18|17958.18|18038.18|17958.18|18036.81|17956.81|10
1730966430000|2024-11-07 08:00:30|18038.79|17958.79|18041|17961|18041|17961|18038.79|17958.79|10
1730966440000|2024-11-07 08:00:40|18041.7|17961.7|18041.59|17961.59|18041.75|17961.75|18041.38|17961.38|8
1730966450000|2024-11-07 08:00:50|18041.55|17961.55|18043.06|17963.06|18043.06|17963.06|18041.3|17961.3|10
1730966460000|2024-11-07 08:01:00|18043.3|17963.3|18043.57|17963.57|18043.58|17963.58|18043.23|17963.23|10
1730966470000|2024-11-07 08:01:10|18043.55|17963.55|18040.75|17960.75|18043.75|17963.75|18040.75|17960.75|10
1730966480000|2024-11-07 08:01:20|18039.79|17959.79|18038.51|17958.51|18039.97|17959.97|18038.06|17958.06|10
1730966490000|2024-11-07 08:01:30|18038.56|17958.56|18035.13|17955.13|18038.72|17958.72|18035.13|17955.13|10
1730966500000|2024-11-07 08:01:40|18035.15|17955.15|18032.94|17952.94|18035.52|17955.52|18032.94|17952.94|10
1730966510000|2024-11-07 08:01:50|18032.82|17952.82|18030.12|17950.12|18033|17953|18030.12|17950.12|10
1730966520000|2024-11-07 08:02:00|18030.01|17950.01|18030.64|17950.64|18030.64|17950.64|18029.85|17949.85|10
1730966530000|2024-11-07 08:02:10|18030.5|17950.5|18032.78|17952.78|18032.78|17952.78|18030.5|17950.5|10
1730966540000|2024-11-07 08:02:20|18033.38|17953.38|18037.25|17957.25|18037.41|17957.41|18033.38|17953.38|10
1730966550000|2024-11-07 08:02:30|18037.56|17957.56|18042.15|17962.15|18042.15|17962.15|18037.48|17957.48|10
1730966560000|2024-11-07 08:02:40|18043.19|17963.19|18044.6|17964.6|18044.6|17964.6|18041.43|17961.43|10
1730966570000|2024-11-07 08:02:50|18045.04|17965.04|18044.35|17964.35|18045.21|17965.21|18044.08|17964.08|9
1730966580000|2024-11-07 08:03:00|18044.33|17964.33|18044.51|17964.51|18044.51|17964.51|18044|17964|10
1730966590000|2024-11-07 08:03:10|18045.06|17965.06|18045.72|17965.72|18045.86|17965.86|18045.06|17965.06|10
1730966600000|2024-11-07 08:03:20|18045.56|17965.56|18045.91|17965.91|18045.91|17965.91|18044.92|17964.92|10
1730966610000|2024-11-07 08:03:30|18045.77|17965.77|18045.22|17965.22|18045.77|17965.77|18044.94|17964.94|10
1730966620000|2024-11-07 08:03:40|18044.38|17964.38|18044.1|17964.1|18044.38|17964.38|18043.62|17963.62|10
1730966630000|2024-11-07 08:03:50|18044.18|17964.18|18046.78|17966.78|18046.78|17966.78|18044.17|17964.17|9
1730966640000|2024-11-07 08:04:00|18046.23|17966.23|18047.59|17967.59|18048.15|17968.15|18046.23|17966.23|10
1730966650000|2024-11-07 08:04:10|18047.65|17967.65|18047.54|17967.54|18048.42|17968.42|18047.2|17967.2|10
1730966660000|2024-11-07 08:04:20|18047.47|17967.47|18048.94|17968.94|18049.56|17969.56|18047.47|17967.47|9
1730966670000|2024-11-07 08:04:30|18049.21|17969.21|18049.55|17969.55|18049.73|17969.73|18049.21|17969.21|10
1730966680000|2024-11-07 08:04:40|18049.57|17969.57|18049.66|17969.66|18049.66|17969.66|18049.54|17969.54|8
1730966690000|2024-11-07 08:04:50|18049.69|17969.69|18047.76|17967.76|18049.69|17969.69|18047.76|17967.76|10
1730966700000|2024-11-07 08:05:00|18047.79|17967.79|18045.85|17965.85|18047.79|17967.79|18045.85|17965.85|10
1730966710000|2024-11-07 08:05:10|18045.99|17965.99|18046.17|17966.17|18046.61|17966.61|18045.78|17965.78|8
1730966720000|2024-11-07 08:05:20|18045.76|17965.76|18049.11|17969.11|18049.11|17969.11|18045.73|17965.73|9
1730966730000|2024-11-07 08:05:30|18049.34|17969.34|18052.09|17972.09|18052.09|17972.09|18049.26|17969.26|10
1730966740000|2024-11-07 08:05:40|18052.18|17972.18|18053.88|17973.88|18053.88|17973.88|18052.18|17972.18|10
1730966750000|2024-11-07 08:05:50|18054.4|17974.4|18054.49|17974.49|18055.09|17975.09|18054.4|17974.4|10
1730966760000|2024-11-07 08:06:00|18054.57|17974.57|18053|17973|18054.77|17974.77|18052.98|17972.98|10
1730966770000|2024-11-07 08:06:10|18052.96|17972.96|18052.04|17972.04|18053.02|17973.02|18051.93|17971.93|10
1730966780000|2024-11-07 08:06:20|18052.17|17972.17|18059.79|17979.79|18061.58|17981.58|18051.54|17971.54|10
1730966790000|2024-11-07 08:06:30|18063.25|17983.25|18071.93|17991.93|18071.93|17991.93|18063.25|17983.25|10
1730966800000|2024-11-07 08:06:40|18071.79|17991.79|18072.08|17992.08|18072.6|17992.6|18071.48|17991.48|10
1730966810000|2024-11-07 08:06:50|18072.84|17992.84|18073.85|17993.85|18074.06|17994.06|18072.84|17992.84|10
1730966820000|2024-11-07 08:07:00|18074.13|17994.13|18077.08|17997.08|18077.08|17997.08|18074.13|17994.13|10
1730966830000|2024-11-07 08:07:10|18080.31|18000.31|18079.93|17999.93|18080.31|18000.31|18079.04|17999.04|10
1730966840000|2024-11-07 08:07:20|18080.31|18000.31|18081.05|18001.05|18081.44|18001.44|18080.31|18000.31|10
1730966850000|2024-11-07 08:07:30|18081.39|18001.39|18081.94|18001.94|18082.08|18002.08|18081.39|18001.39|9
1730966860000|2024-11-07 08:07:40|18082|18002|18076.95|17996.95|18082|18002|18076.95|17996.95|10
1730966870000|2024-11-07 08:07:50|18077.37|17997.37|18076.77|17996.77|18077.37|17997.37|18076.77|17996.77|10
1730966880000|2024-11-07 08:08:00|18076.73|17996.73|18074.65|17994.65|18076.73|17996.73|18072.91|17992.91|8
1730966890000|2024-11-07 08:08:10|18075.27|17995.27|18076.14|17996.14|18076.14|17996.14|18074.74|17994.74|9
1730966900000|2024-11-07 08:08:20|18076|17996|18077.86|17997.86|18077.86|17997.86|18076|17996|10
1730966910000|2024-11-07 08:08:30|18078.02|17998.02|18079.8|17999.8|18079.8|17999.8|18078.02|17998.02|10
1730966920000|2024-11-07 08:08:40|18080.1|18000.1|18083.57|18003.57|18083.57|18003.57|18079.81|17999.81|10
1730966930000|2024-11-07 08:08:50|18087.33|18007.33|18091.43|18011.43|18091.43|18011.43|18087.2|18007.2|10
1730966940000|2024-11-07 08:09:00|18091.41|18011.41|18094.8|18014.8|18094.8|18014.8|18091.06|18011.06|10
1730966950000|2024-11-07 08:09:10|18094.87|18014.87|18097.85|18017.85|18097.85|18017.85|18094.87|18014.87|10
1730966960000|2024-11-07 08:09:20|18098.25|18018.25|18098.19|18018.19|18098.61|18018.61|18097.93|18017.93|10
1730966970000|2024-11-07 08:09:30|18098.18|18018.18|18098.98|18018.98|18098.98|18018.98|18097.76|18017.76|10
1730966980000|2024-11-07 08:09:40|18098.64|18018.64|18096.24|18016.24|18098.64|18018.64|18096.24|18016.24|10
1730966990000|2024-11-07 08:09:50|18096.28|18016.28|18097.58|18017.58|18097.58|18017.58|18095.9|18015.9|10
1730967000000|2024-11-07 08:10:00|18098.91|18018.91|18096.57|18016.57|18099.21|18019.21|18096.57|18016.57|10
1730967010000|2024-11-07 08:10:10|18096.24|18016.24|18095.88|18015.88|18096.51|18016.51|18095.88|18015.88|9
1730967020000|2024-11-07 08:10:20|18095.8|18015.8|18095.98|18015.98|18096.56|18016.56|18095.25|18015.25|10
1730967030000|2024-11-07 08:10:30|18095.82|18015.82|18093.23|18013.23|18095.82|18015.82|18093.23|18013.23|10
1730967040000|2024-11-07 08:10:40|18093.38|18013.38|18091.95|18011.95|18093.51|18013.51|18091.95|18011.95|9
1730967050000|2024-11-07 08:10:50|18091.54|18011.54|18090.95|18010.95|18091.57|18011.57|18090.82|18010.82|10
1730967060000|2024-11-07 08:11:00|18090.78|18010.78|18085.76|18005.76|18090.78|18010.78|18085.48|18005.48|9
1730967070000|2024-11-07 08:11:10|18085.38|18005.38|18085.32|18005.32|18085.43|18005.43|18085.32|18005.32|8
1730967080000|2024-11-07 08:11:20|18085.31|18005.31|18083.71|18003.71|18085.31|18005.31|18083.71|18003.71|10
1730967090000|2024-11-07 08:11:30|18083.69|18003.69|18083.1|18003.1|18084.01|18004.01|18083.09|18003.09|10
1730967100000|2024-11-07 08:11:40|18083.63|18003.63|18082.36|18002.36|18083.63|18003.63|18082.36|18002.36|10
1730967110000|2024-11-07 08:11:50|18082.11|18002.11|18080.25|18000.25|18082.23|18002.23|18080.17|18000.17|10
1730967120000|2024-11-07 08:12:00|18080.27|18000.27|18083.44|18003.44|18083.46|18003.46|18080.27|18000.27|9
1730967130000|2024-11-07 08:12:10|18083.49|18003.49|18080.83|18000.83|18083.53|18003.53|18080.83|18000.83|10
1730967140000|2024-11-07 08:12:20|18080.56|18000.56|18084.56|18004.56|18084.56|18004.56|18080.56|18000.56|10
1730967150000|2024-11-07 08:12:30|18084.35|18004.35|18086.62|18006.62|18086.96|18006.96|18084.16|18004.16|10
1730967160000|2024-11-07 08:12:40|18086.85|18006.85|18087|18007|18087.21|18007.21|18086.83|18006.83|10
1730967170000|2024-11-07 08:12:50|18087.24|18007.24|18086.53|18006.53|18087.32|18007.32|18086.51|18006.51|10
1730967180000|2024-11-07 08:13:00|18087.04|18007.04|18085.95|18005.95|18087.14|18007.14|18085.49|18005.49|10
1730967190000|2024-11-07 08:13:10|18086|18006|18087.36|18007.36|18087.36|18007.36|18085.76|18005.76|10
1730967200000|2024-11-07 08:13:20|18087.2|18007.2|18088.48|18008.48|18088.75|18008.75|18087.12|18007.12|10
1730967210000|2024-11-07 08:13:30|18088.94|18008.94|18089.31|18009.31|18089.31|18009.31|18088.54|18008.54|10
1730967220000|2024-11-07 08:13:40|18089.29|18009.29|18090.68|18010.68|18090.68|18010.68|18089.29|18009.29|10
1730967230000|2024-11-07 08:13:50|18090.63|18010.63|18093.1|18013.1|18093.1|18013.1|18090.05|18010.05|10
1730967240000|2024-11-07 08:14:00|18093.08|18013.08|18092.5|18012.5|18093.08|18013.08|18091.92|18011.92|10
1730967250000|2024-11-07 08:14:10|18092.33|18012.33|18092.31|18012.31|18092.33|18012.33|18092.07|18012.07|9
1730967260000|2024-11-07 08:14:20|18092.46|18012.46|18091.45|18011.45|18092.79|18012.79|18091.45|18011.45|10
1730967270000|2024-11-07 08:14:30|18091.15|18011.15|18089.61|18009.61|18091.15|18011.15|18089.61|18009.61|9
1730967280000|2024-11-07 08:14:40|18089.59|18009.59|18087.15|18007.15|18089.65|18009.65|18086.05|18006.05|9
1730967290000|2024-11-07 08:14:50|18087.21|18007.21|18087.56|18007.56|18088.15|18008.15|18087.21|18007.21|9
1730967300000|2024-11-07 08:15:00|18087.62|18007.62|18088.83|18008.83|18088.83|18008.83|18087.62|18007.62|9
1730967310000|2024-11-07 08:15:10|18088.85|18008.85|18090.07|18010.07|18090.07|18010.07|18088.72|18008.72|10
1730967320000|2024-11-07 08:15:20|18089.45|18009.45|18090.06|18010.06|18090.17|18010.17|18089.45|18009.45|9
1730967330000|2024-11-07 08:15:30|18090.67|18010.67|18091.16|18011.16|18091.39|18011.39|18090.67|18010.67|9
1730967340000|2024-11-07 08:15:40|18091.38|18011.38|18091.19|18011.19|18091.62|18011.62|18091.07|18011.07|10
1730967350000|2024-11-07 08:15:50|18091.39|18011.39|18090.49|18010.49|18091.44|18011.44|18090.36|18010.36|10
1730967360000|2024-11-07 08:16:00|18090.63|18010.63|18089.34|18009.34|18090.63|18010.63|18088.72|18008.72|10
1730967370000|2024-11-07 08:16:10|18089.45|18009.45|18090.17|18010.17|18090.5|18010.5|18089.45|18009.45|9
1730967380000|2024-11-07 08:16:20|18090.65|18010.65|18090.09|18010.09|18090.65|18010.65|18089.41|18009.41|10
1730967390000|2024-11-07 08:16:30|18089.84|18009.84|18089.96|18009.96|18089.96|18009.96|18089.13|18009.13|10
1730967400000|2024-11-07 08:16:40|18090.16|18010.16|18089.22|18009.22|18090.23|18010.23|18089.22|18009.22|7
1730967410000|2024-11-07 08:16:50|18089.05|18009.05|18087.92|18007.92|18090.06|18010.06|18087.27|18007.27|10
1730967420000|2024-11-07 08:17:00|18088.43|18008.43|18090.37|18010.37|18090.6|18010.6|18088.43|18008.43|9
1730967430000|2024-11-07 08:17:10|18090.12|18010.12|18091.02|18011.02|18091.34|18011.34|18089.72|18009.72|10
1730967440000|2024-11-07 08:17:20|18090.94|18010.94|18092.44|18012.44|18092.45|18012.45|18090.94|18010.94|10
1730967450000|2024-11-07 08:17:30|18092.66|18012.66|18094.25|18014.25|18094.25|18014.25|18092.52|18012.52|10
1730967460000|2024-11-07 08:17:40|18094.47|18014.47|18094.48|18014.48|18094.88|18014.88|18093.33|18013.33|10
1730967470000|2024-11-07 08:17:50|18094.65|18014.65|18093.44|18013.44|18094.74|18014.74|18093.22|18013.22|10
1730967480000|2024-11-07 08:18:00|18093.53|18013.53|18092.37|18012.37|18093.59|18013.59|18092.37|18012.37|10
1730967490000|2024-11-07 08:18:10|18092.06|18012.06|18084.42|18004.42|18092.06|18012.06|18084.29|18004.29|10
1730967500000|2024-11-07 08:18:20|18084.94|18004.94|18082.99|18002.99|18084.94|18004.94|18082.98|18002.98|10
1730967510000|2024-11-07 08:18:30|18081.64|18001.64|18078.55|17998.55|18081.64|18001.64|18078.45|17998.45|10
1730967520000|2024-11-07 08:18:40|18078.18|17998.18|18077.55|17997.55|18078.87|17998.87|18077.55|17997.55|9
1730967530000|2024-11-07 08:18:50|18077.15|17997.15|18075.82|17995.82|18077.38|17997.38|18075.82|17995.82|10
1730967540000|2024-11-07 08:19:00|18075.77|17995.77|18074.37|17994.37|18075.88|17995.88|18074.37|17994.37|10
1730967550000|2024-11-07 08:19:10|18074.4|17994.4|18074.59|17994.59|18075.7|17995.7|18074.17|17994.17|10
1730967560000|2024-11-07 08:19:20|18074.92|17994.92|18075.43|17995.43|18075.54|17995.54|18074.92|17994.92|10
1730967570000|2024-11-07 08:19:30|18075.01|17995.01|18077.13|17997.13|18077.13|17997.13|18075.01|17995.01|10
1730967580000|2024-11-07 08:19:40|18077.25|17997.25|18079.72|17999.72|18079.82|17999.82|18077.23|17997.23|10
1730967590000|2024-11-07 08:19:50|18079.77|17999.77|18079.77|17999.77|18080.04|18000.04|18079.72|17999.72|9
1730967600000|2024-11-07 08:20:00|18079.57|17999.57|18078.51|17998.51|18079.61|17999.61|18078.51|17998.51|10
1730967610000|2024-11-07 08:20:10|18078.92|17998.92|18076.85|17996.85|18078.92|17998.92|18076.85|17996.85|10
1730967620000|2024-11-07 08:20:20|18076.49|17996.49|18072.85|17992.85|18076.49|17996.49|18072.85|17992.85|10
1730967630000|2024-11-07 08:20:30|18072.91|17992.91|18073.04|17993.04|18073.04|17993.04|18072.47|17992.47|10
1730967640000|2024-11-07 08:20:40|18073.34|17993.34|18074.1|17994.1|18074.1|17994.1|18073.34|17993.34|10
1730967650000|2024-11-07 08:20:50|18074.48|17994.48|18074.84|17994.84|18074.85|17994.85|18074.27|17994.27|10
1730967660000|2024-11-07 08:21:00|18074.94|17994.94|18076.67|17996.67|18076.73|17996.73|18074.94|17994.94|8
1730967670000|2024-11-07 08:21:10|18076.88|17996.88|18076.96|17996.96|18076.96|17996.96|18076.3|17996.3|10
1730967680000|2024-11-07 08:21:20|18076.74|17996.74|18076.27|17996.27|18076.74|17996.74|18076.01|17996.01|9
1730967690000|2024-11-07 08:21:30|18076.19|17996.19|18074.8|17994.8|18076.19|17996.19|18074.8|17994.8|10
1730967700000|2024-11-07 08:21:40|18074.5|17994.5|18071.13|17991.13|18074.5|17994.5|18071.13|17991.13|9
1730967710000|2024-11-07 08:21:50|18071.25|17991.25|18070.1|17990.1|18071.25|17991.25|18070.1|17990.1|10
1730967720000|2024-11-07 08:22:00|18070.29|17990.29|18072.4|17992.4|18072.4|17992.4|18070.29|17990.29|9
1730967730000|2024-11-07 08:22:10|18072.29|17992.29|18072.67|17992.67|18072.67|17992.67|18072.1|17992.1|10
1730967740000|2024-11-07 08:22:20|18072.63|17992.63|18075.75|17995.75|18075.75|17995.75|18072.63|17992.63|10
1730967750000|2024-11-07 08:22:30|18075.65|17995.65|18076.16|17996.16|18076.16|17996.16|18075.54|17995.54|10
1730967760000|2024-11-07 08:22:40|18075.78|17995.78|18076.09|17996.09|18076.14|17996.14|18075.76|17995.76|8
1730967770000|2024-11-07 08:22:50|18075.92|17995.92|18076.01|17996.01|18076.19|17996.19|18075.85|17995.85|9
1730967780000|2024-11-07 08:23:00|18075.93|17995.93|18079.02|17999.02|18079.02|17999.02|18075.93|17995.93|10
1730967790000|2024-11-07 08:23:10|18079.36|17999.36|18079.45|17999.45|18079.95|17999.95|18079.36|17999.36|10
1730967800000|2024-11-07 08:23:20|18079.53|17999.53|18080.02|18000.02|18080.7|18000.7|18079.53|17999.53|10
1730967810000|2024-11-07 08:23:30|18080|18000|18078.05|17998.05|18080.04|18000.04|18078.05|17998.05|9
1730967820000|2024-11-07 08:23:40|18077.83|17997.83|18076.69|17996.69|18077.83|17997.83|18076.69|17996.69|10
1730967830000|2024-11-07 08:23:50|18076.88|17996.88|18075.43|17995.43|18076.91|17996.91|18075.43|17995.43|10
1730967840000|2024-11-07 08:24:00|18075.34|17995.34|18071.38|17991.38|18075.34|17995.34|18071.24|17991.24|10
1730967850000|2024-11-07 08:24:10|18071.64|17991.64|18072.32|17992.32|18072.91|17992.91|18071.64|17991.64|10
1730967860000|2024-11-07 08:24:20|18072.08|17992.08|18071.46|17991.46|18072.25|17992.25|18071.46|17991.46|10
1730967870000|2024-11-07 08:24:30|18070.97|17990.97|18068.42|17988.42|18070.97|17990.97|18068.42|17988.42|10
1730967880000|2024-11-07 08:24:40|18068.28|17988.28|18066.57|17986.57|18068.28|17988.28|18066.57|17986.57|10
1730967890000|2024-11-07 08:24:50|18066.66|17986.66|18065.3|17985.3|18066.74|17986.74|18065.23|17985.23|10
1730967900000|2024-11-07 08:25:00|18065.33|17985.33|18062.73|17982.73|18065.33|17985.33|18062.73|17982.73|10
1730967910000|2024-11-07 08:25:10|18062.45|17982.45|18057.56|17977.56|18062.45|17982.45|18057.56|17977.56|10
1730967920000|2024-11-07 08:25:20|18057.74|17977.74|18059.29|17979.29|18059.29|17979.29|18057.74|17977.74|10
1730967930000|2024-11-07 08:25:30|18058.44|17978.44|18055.63|17975.63|18058.44|17978.44|18055.63|17975.63|10
1730967940000|2024-11-07 08:25:40|18055.53|17975.53|18052.8|17972.8|18055.53|17975.53|18052.8|17972.8|10
1730967950000|2024-11-07 08:25:50|18052.26|17972.26|18053.22|17973.22|18053.22|17973.22|18052.26|17972.26|10
1730967960000|2024-11-07 08:26:00|18053.36|17973.36|18053.99|17973.99|18054.36|17974.36|18053.34|17973.34|10
1730967970000|2024-11-07 08:26:10|18054.21|17974.21|18054.95|17974.95|18054.95|17974.95|18054.2|17974.2|9
1730967980000|2024-11-07 08:26:20|18054.92|17974.92|18057.73|17977.73|18057.82|17977.82|18054.92|17974.92|10
1730967990000|2024-11-07 08:26:30|18057.88|17977.88|18058.13|17978.13|18058.15|17978.15|18057.75|17977.75|10
1730968000000|2024-11-07 08:26:40|18058.12|17978.12|18060|17980|18060|17980|18057.63|17977.63|9
1730968010000|2024-11-07 08:26:50|18059.99|17979.99|18059.88|17979.88|18061.17|17981.17|18059.64|17979.64|10
1730968020000|2024-11-07 08:27:00|18059.9|17979.9|18060.36|17980.36|18060.36|17980.36|18059.52|17979.52|8
1730968030000|2024-11-07 08:27:10|18060.56|17980.56|18061.81|17981.81|18061.81|17981.81|18060.56|17980.56|9
1730968040000|2024-11-07 08:27:20|18062.25|17982.25|18059.72|17979.72|18062.69|17982.69|18059.72|17979.72|9
1730968050000|2024-11-07 08:27:30|18059.7|17979.7|18060.78|17980.78|18060.78|17980.78|18059.23|17979.23|10
1730968060000|2024-11-07 08:27:40|18060.82|17980.82|18060.64|17980.64|18061.03|17981.03|18060.64|17980.64|10
1730968070000|2024-11-07 08:27:50|18060.65|17980.65|18060.49|17980.49|18060.96|17980.96|18060.16|17980.16|10
1730968080000|2024-11-07 08:28:00|18060.67|17980.67|18059.31|17979.31|18060.67|17980.67|18058.48|17978.48|9
1730968090000|2024-11-07 08:28:10|18059.98|17979.98|18061.48|17981.48|18061.48|17981.48|18059.98|17979.98|9
1730968100000|2024-11-07 08:28:20|18061.49|17981.49|18063.23|17983.23|18063.23|17983.23|18061.49|17981.49|10
1730968110000|2024-11-07 08:28:30|18063.4|17983.4|18064.33|17984.33|18064.33|17984.33|18063.39|17983.39|10
1730968120000|2024-11-07 08:28:40|18064.46|17984.46|18066.88|17986.88|18066.88|17986.88|18064.41|17984.41|10
1730968130000|2024-11-07 08:28:50|18067.14|17987.14|18066.11|17986.11|18067.71|17987.71|18066.11|17986.11|10
1730968140000|2024-11-07 08:29:00|18065.97|17985.97|18065.1|17985.1|18065.97|17985.97|18065.1|17985.1|10
1730968150000|2024-11-07 08:29:10|18065.02|17985.02|18062.57|17982.57|18065.16|17985.16|18062.57|17982.57|10
1730968160000|2024-11-07 08:29:20|18062.54|17982.54|18062.01|17982.01|18062.54|17982.54|18061.47|17981.47|10
1730968170000|2024-11-07 08:29:30|18062.42|17982.42|18062.66|17982.66|18062.92|17982.92|18062.42|17982.42|10
1730968180000|2024-11-07 08:29:40|18062.67|17982.67|18062|17982|18062.67|17982.67|18061.91|17981.91|9
1730968190000|2024-11-07 08:29:50|18062.02|17982.02|18060.02|17980.02|18062.02|17982.02|18060.02|17980.02|9
1730968200000|2024-11-07 08:30:00|18056.34|17976.34|18052.04|17972.04|18056.34|17976.34|18050.55|17970.55|10
1730968210000|2024-11-07 08:30:10|18052|17972|18052.46|17972.46|18052.46|17972.46|18051.21|17971.21|10
1730968220000|2024-11-07 08:30:20|18052.57|17972.57|18053.28|17973.28|18053.29|17973.29|18052.5|17972.5|10
1730968230000|2024-11-07 08:30:30|18053.37|17973.37|18054.08|17974.08|18055.19|17975.19|18053.37|17973.37|10
1730968240000|2024-11-07 08:30:40|18053.92|17973.92|18054.3|17974.3|18054.33|17974.33|18053.74|17973.74|10
1730968250000|2024-11-07 08:30:50|18056.08|17976.08|18058.23|17978.23|18058.6|17978.6|18055.82|17975.82|10
1730968260000|2024-11-07 08:31:00|18058.29|17978.29|18057.41|17977.41|18058.29|17978.29|18057.1|17977.1|9
1730968270000|2024-11-07 08:31:10|18057.36|17977.36|18055.34|17975.34|18057.36|17977.36|18055.34|17975.34|9
1730968280000|2024-11-07 08:31:20|18055.18|17975.18|18049.4|17969.4|18055.18|17975.18|18049.4|17969.4|10
1730968290000|2024-11-07 08:31:30|18049.26|17969.26|18045.7|17965.7|18049.26|17969.26|18045.7|17965.7|10
1730968300000|2024-11-07 08:31:40|18045.83|17965.83|18046.81|17966.81|18046.81|17966.81|18045.33|17965.33|10
1730968310000|2024-11-07 08:31:50|18046.79|17966.79|18048.01|17968.01|18048.09|17968.09|18046.54|17966.54|10
1730968320000|2024-11-07 08:32:00|18047.99|17967.99|18050.3|17970.3|18050.3|17970.3|18047.99|17967.99|10
1730968330000|2024-11-07 08:32:10|18050.2|17970.2|18048.79|17968.79|18050.2|17970.2|18048.79|17968.79|10
1730968340000|2024-11-07 08:32:20|18048.85|17968.85|18048.58|17968.58|18049.64|17969.64|18048.18|17968.18|10
1730968350000|2024-11-07 08:32:30|18048.65|17968.65|18047.49|17967.49|18048.65|17968.65|18047.49|17967.49|10
1730968360000|2024-11-07 08:32:40|18047.29|17967.29|18048.75|17968.75|18048.75|17968.75|18047.09|17967.09|10
1730968370000|2024-11-07 08:32:50|18049.09|17969.09|18050.12|17970.12|18050.23|17970.23|18048.99|17968.99|10
1730968380000|2024-11-07 08:33:00|18049.8|17969.8|18049.96|17969.96|18050.87|17970.87|18049.62|17969.62|10
1730968390000|2024-11-07 08:33:10|18050.02|17970.02|18050.2|17970.2|18050.35|17970.35|18050.02|17970.02|8
1730968400000|2024-11-07 08:33:20|18049.77|17969.77|18045.82|17965.82|18049.77|17969.77|18045.82|17965.82|10
1730968410000|2024-11-07 08:33:30|18045.17|17965.17|18046.27|17966.27|18046.27|17966.27|18045.02|17965.02|10
1730968420000|2024-11-07 08:33:40|18046.43|17966.43|18047.66|17967.66|18047.66|17967.66|18045.75|17965.75|10
1730968430000|2024-11-07 08:33:50|18047.46|17967.46|18047|17967|18048.06|17968.06|18047|17967|9
1730968440000|2024-11-07 08:34:00|18045.85|17965.85|18047.87|17967.87|18047.87|17967.87|18045.39|17965.39|10
1730968450000|2024-11-07 08:34:10|18047.95|17967.95|18049.03|17969.03|18049.03|17969.03|18047.95|17967.95|10
1730968460000|2024-11-07 08:34:20|18049.78|17969.78|18056.1|17976.1|18056.1|17976.1|18049.78|17969.78|10
1730968470000|2024-11-07 08:34:30|18056.3|17976.3|18056.93|17976.93|18056.93|17976.93|18056.13|17976.13|9
1730968480000|2024-11-07 08:34:40|18056.97|17976.97|18057.34|17977.34|18057.43|17977.43|18056.97|17976.97|10
1730968490000|2024-11-07 08:34:50|18057.47|17977.47|18061.41|17981.41|18061.41|17981.41|18057.47|17977.47|10
1730968500000|2024-11-07 08:35:00|18061|17981|18061.91|17981.91|18062.01|17982.01|18061|17981|10
1730968510000|2024-11-07 08:35:10|18062.02|17982.02|18061.45|17981.45|18062.2|17982.2|18061.37|17981.37|6
1730968520000|2024-11-07 08:35:20|18062.15|17982.15|18061.19|17981.19|18062.2|17982.2|18061.19|17981.19|9
1730968530000|2024-11-07 08:35:30|18061.23|17981.23|18061.36|17981.36|18061.49|17981.49|18060.89|17980.89|9
1730968540000|2024-11-07 08:35:40|18061.28|17981.28|18061.04|17981.04|18061.28|17981.28|18060.95|17980.95|10
1730968550000|2024-11-07 08:35:50|18061.06|17981.06|18060.11|17980.11|18062.23|17982.23|18059.96|17979.96|9
1730968560000|2024-11-07 08:36:00|18060.28|17980.28|18062.3|17982.3|18062.3|17982.3|18060.28|17980.28|10
1730968570000|2024-11-07 08:36:10|18062.49|17982.49|18063.92|17983.92|18063.97|17983.97|18062.49|17982.49|9
1730968580000|2024-11-07 08:36:20|18063.73|17983.73|18064.88|17984.88|18064.88|17984.88|18063.65|17983.65|10
1730968590000|2024-11-07 08:36:30|18064.79|17984.79|18066.82|17986.82|18067|17987|18064.79|17984.79|10
1730968600000|2024-11-07 08:36:40|18066.66|17986.66|18068.06|17988.06|18068.06|17988.06|18066.66|17986.66|10
1730968610000|2024-11-07 08:36:50|18068.27|17988.27|18068.51|17988.51|18068.74|17988.74|18068.1|17988.1|10
1730968620000|2024-11-07 08:37:00|18068.25|17988.25|18068.07|17988.07|18068.49|17988.49|18067.78|17987.78|10
1730968630000|2024-11-07 08:37:10|18067.98|17987.98|18069.78|17989.78|18070.23|17990.23|18067.86|17987.86|10
1730968640000|2024-11-07 08:37:20|18069.84|17989.84|18070.16|17990.16|18070.27|17990.27|18069.11|17989.11|10
1730968650000|2024-11-07 08:37:30|18070.07|17990.07|18069.75|17989.75|18070.2|17990.2|18069.34|17989.34|10
1730968660000|2024-11-07 08:37:40|18069.7|17989.7|18070.8|17990.8|18070.88|17990.88|18069.7|17989.7|10
1730968670000|2024-11-07 08:37:50|18070.78|17990.78|18073.05|17993.05|18073.05|17993.05|18070.78|17990.78|10
1730968680000|2024-11-07 08:38:00|18072.86|17992.86|18071.23|17991.23|18072.94|17992.94|18071.2|17991.2|10
1730968690000|2024-11-07 08:38:10|18071.47|17991.47|18070.83|17990.83|18072.16|17992.16|18069.4|17989.4|10
1730968700000|2024-11-07 08:38:20|18070.94|17990.94|18073.24|17993.24|18073.24|17993.24|18070.27|17990.27|10
1730968710000|2024-11-07 08:38:30|18073.3|17993.3|18073.45|17993.45|18073.56|17993.56|18073.23|17993.23|9
1730968720000|2024-11-07 08:38:40|18073.16|17993.16|18073.73|17993.73|18073.73|17993.73|18072.88|17992.88|10
1730968730000|2024-11-07 08:38:50|18073.95|17993.95|18075.28|17995.28|18075.31|17995.31|18073.93|17993.93|10
1730968740000|2024-11-07 08:39:00|18075.73|17995.73|18075.06|17995.06|18075.94|17995.94|18075.01|17995.01|10
1730968750000|2024-11-07 08:39:10|18074.98|17994.98|18075.86|17995.86|18075.86|17995.86|18074.89|17994.89|10
1730968760000|2024-11-07 08:39:20|18075.88|17995.88|18076.9|17996.9|18076.9|17996.9|18075.43|17995.43|9
1730968770000|2024-11-07 08:39:30|18077.4|17997.4|18078.31|17998.31|18078.31|17998.31|18077.4|17997.4|10
1730968780000|2024-11-07 08:39:40|18078.35|17998.35|18078.82|17998.82|18078.82|17998.82|18078.23|17998.23|9
1730968790000|2024-11-07 08:39:50|18078.83|17998.83|18079.54|17999.54|18079.56|17999.56|18078.83|17998.83|10
1730968800000|2024-11-07 08:40:00|18079.34|17999.34|18079.1|17999.1|18079.55|17999.55|18079.1|17999.1|10
1730968810000|2024-11-07 08:40:10|18079.09|17999.09|18078.49|17998.49|18079.22|17999.22|18078.46|17998.46|10
1730968820000|2024-11-07 08:40:20|18078.45|17998.45|18075.91|17995.91|18078.45|17998.45|18075.91|17995.91|10
1730968830000|2024-11-07 08:40:30|18075.66|17995.66|18074.77|17994.77|18075.66|17995.66|18074.15|17994.15|10
1730968840000|2024-11-07 08:40:40|18075.05|17995.05|18076.72|17996.72|18076.72|17996.72|18075|17995|10
1730968850000|2024-11-07 08:40:50|18077.14|17997.14|18078.66|17998.66|18078.66|17998.66|18077.14|17997.14|10
1730968860000|2024-11-07 08:41:00|18078.4|17998.4|18078.56|17998.56|18078.92|17998.92|18078.22|17998.22|10
1730968870000|2024-11-07 08:41:10|18078.78|17998.78|18080.37|18000.37|18080.7|18000.7|18078.78|17998.78|10
1730968880000|2024-11-07 08:41:20|18080.32|18000.32|18080.41|18000.41|18081.24|18001.24|18080.2|18000.2|10
1730968890000|2024-11-07 08:41:30|18080.14|18000.14|18080.99|18000.99|18081.58|18001.58|18080.03|18000.03|10
1730968900000|2024-11-07 08:41:40|18081.25|18001.25|18080.5|18000.5|18081.35|18001.35|18080.5|18000.5|10
1730968910000|2024-11-07 08:41:50|18080.8|18000.8|18080.9|18000.9|18080.93|18000.93|18080.24|18000.24|10
1730968920000|2024-11-07 08:42:00|18080.99|18000.99|18079.93|17999.93|18081.17|18001.17|18079.93|17999.93|10
1730968930000|2024-11-07 08:42:10|18079.92|17999.92|18080.46|18000.46|18080.51|18000.51|18079.82|17999.82|10
1730968940000|2024-11-07 08:42:20|18080.16|18000.16|18080.2|18000.2|18080.34|18000.34|18079.74|17999.74|10
1730968950000|2024-11-07 08:42:30|18079.88|17999.88|18079.04|17999.04|18080.17|18000.17|18079.04|17999.04|10
1730968960000|2024-11-07 08:42:40|18079.18|17999.18|18078.87|17998.87|18079.18|17999.18|18078.46|17998.46|9
1730968970000|2024-11-07 08:42:50|18078.48|17998.48|18078.83|17998.83|18078.97|17998.97|18078.48|17998.48|10
1730968980000|2024-11-07 08:43:00|18078.69|17998.69|18078.33|17998.33|18078.75|17998.75|18078.05|17998.05|10
1730968990000|2024-11-07 08:43:10|18077.89|17997.89|18078.56|17998.56|18078.86|17998.86|18077.89|17997.89|10
1730969000000|2024-11-07 08:43:20|18078.48|17998.48|18077.7|17997.7|18078.58|17998.58|18077.7|17997.7|10
1730969010000|2024-11-07 08:43:30|18077.79|17997.79|18077.16|17997.16|18077.79|17997.79|18077.07|17997.07|9
1730969020000|2024-11-07 08:43:40|18077.17|17997.17|18076.74|17996.74|18077.17|17997.17|18076.74|17996.74|10
1730969030000|2024-11-07 08:43:50|18076.82|17996.82|18077.03|17997.03|18077.03|17997.03|18076.66|17996.66|9
1730969040000|2024-11-07 08:44:00|18077.09|17997.09|18076.81|17996.81|18077.26|17997.26|18076.62|17996.62|10
1730969050000|2024-11-07 08:44:10|18076.8|17996.8|18076.35|17996.35|18076.9|17996.9|18076.34|17996.34|10
1730969060000|2024-11-07 08:44:20|18076.28|17996.28|18076.1|17996.1|18076.36|17996.36|18076.1|17996.1|9
1730969070000|2024-11-07 08:44:30|18076.07|17996.07|18076.57|17996.57|18076.68|17996.68|18076.07|17996.07|10
1730969080000|2024-11-07 08:44:40|18076.56|17996.56|18078.89|17998.89|18079.28|17999.28|18076.56|17996.56|10
1730969090000|2024-11-07 08:44:50|18078.7|17998.7|18079.32|17999.32|18079.32|17999.32|18078.57|17998.57|9
1730969100000|2024-11-07 08:45:00|18079.4|17999.4|18077.61|17997.61|18079.4|17999.4|18077.61|17997.61|9
1730969110000|2024-11-07 08:45:10|18076.99|17996.99|18078.02|17998.02|18078.02|17998.02|18076.99|17996.99|10
1730969120000|2024-11-07 08:45:20|18077.95|17997.95|18077.6|17997.6|18077.95|17997.95|18077.52|17997.52|10
1730969130000|2024-11-07 08:45:30|18077.66|17997.66|18077.67|17997.67|18078.13|17998.13|18077.64|17997.64|9
1730969140000|2024-11-07 08:45:40|18077.93|17997.93|18079.45|17999.45|18079.57|17999.57|18077.93|17997.93|9
1730969150000|2024-11-07 08:45:50|18079.61|17999.61|18080.6|18000.6|18080.65|18000.65|18079.6|17999.6|10
1730969160000|2024-11-07 08:46:00|18080.59|18000.59|18081.6|18001.6|18081.62|18001.62|18080.59|18000.59|9
1730969170000|2024-11-07 08:46:10|18081.22|18001.22|18081.29|18001.29|18081.42|18001.42|18080.99|18000.99|8
1730969180000|2024-11-07 08:46:20|18082.25|18002.25|18082.98|18002.98|18082.98|18002.98|18082.25|18002.25|8
1730969190000|2024-11-07 08:46:30|18083.01|18003.01|18083.23|18003.23|18083.58|18003.58|18082.97|18002.97|10
1730969200000|2024-11-07 08:46:40|18082.87|18002.87|18082.49|18002.49|18082.91|18002.91|18082.49|18002.49|10
1730969210000|2024-11-07 08:46:50|18082.08|18002.08|18082.82|18002.82|18082.82|18002.82|18080.88|18000.88|9
1730969220000|2024-11-07 08:47:00|18082.09|18002.09|18081.03|18001.03|18082.21|18002.21|18081.03|18001.03|10
1730969230000|2024-11-07 08:47:10|18080.89|18000.89|18080.46|18000.46|18080.89|18000.89|18080.06|18000.06|10
1730969240000|2024-11-07 08:47:20|18080.53|18000.53|18087.41|18007.41|18087.41|18007.41|18080.18|18000.18|10
1730969250000|2024-11-07 08:47:30|18087.45|18007.45|18087.07|18007.07|18087.99|18007.99|18087.07|18007.07|10
1730969260000|2024-11-07 08:47:40|18086.91|18006.91|18087.41|18007.41|18087.41|18007.41|18086.82|18006.82|10
1730969270000|2024-11-07 08:47:50|18087.09|18007.09|18087.71|18007.71|18088.06|18008.06|18087.08|18007.08|10
1730969280000|2024-11-07 08:48:00|18087.44|18007.44|18087.87|18007.87|18089.04|18009.04|18087.44|18007.44|10
1730969290000|2024-11-07 08:48:10|18087.57|18007.57|18086.75|18006.75|18087.57|18007.57|18086.69|18006.69|10
1730969300000|2024-11-07 08:48:20|18087.22|18007.22|18087.6|18007.6|18087.6|18007.6|18087.09|18007.09|10
1730969310000|2024-11-07 08:48:30|18087.5|18007.5|18087.52|18007.52|18087.75|18007.75|18087.01|18007.01|9
1730969320000|2024-11-07 08:48:40|18086.94|18006.94|18087.48|18007.48|18087.48|18007.48|18086.94|18006.94|10
1730969330000|2024-11-07 08:48:50|18087.18|18007.18|18086.32|18006.32|18087.18|18007.18|18086.32|18006.32|10
1730969340000|2024-11-07 08:49:00|18085.94|18005.94|18084.53|18004.53|18085.94|18005.94|18084.33|18004.33|9
1730969350000|2024-11-07 08:49:10|18084.48|18004.48|18085.08|18005.08|18085.08|18005.08|18084.46|18004.46|10
1730969360000|2024-11-07 08:49:20|18085.3|18005.3|18084.6|18004.6|18085.48|18005.48|18084.46|18004.46|9
1730969370000|2024-11-07 08:49:30|18084.2|18004.2|18084.34|18004.34|18084.35|18004.35|18083.46|18003.46|10
1730969380000|2024-11-07 08:49:40|18084.56|18004.56|18086.05|18006.05|18086.05|18006.05|18084.56|18004.56|9
1730969390000|2024-11-07 08:49:50|18086.06|18006.06|18085.52|18005.52|18086.33|18006.33|18085.52|18005.52|10
1730969400000|2024-11-07 08:50:00|18085.58|18005.58|18084.83|18004.83|18085.63|18005.63|18084.83|18004.83|9
1730969410000|2024-11-07 08:50:10|18084.67|18004.67|18083.01|18003.01|18084.67|18004.67|18083.01|18003.01|10
1730969420000|2024-11-07 08:50:20|18082.76|18002.76|18080.03|18000.03|18082.76|18002.76|18080.03|18000.03|10
1730969430000|2024-11-07 08:50:30|18079.71|17999.71|18079.52|17999.52|18079.71|17999.71|18078.8|17998.8|10
1730969440000|2024-11-07 08:50:40|18079.72|17999.72|18080.66|18000.66|18080.97|18000.97|18079.72|17999.72|10
1730969450000|2024-11-07 08:50:50|18080.7|18000.7|18082.93|18002.93|18083.21|18003.21|18080.7|18000.7|10
1730969460000|2024-11-07 08:51:00|18082.7|18002.7|18081.35|18001.35|18082.85|18002.85|18081.27|18001.27|10
1730969470000|2024-11-07 08:51:10|18081.73|18001.73|18080.18|18000.18|18081.77|18001.77|18080.04|18000.04|10
1730969480000|2024-11-07 08:51:20|18080.1|18000.1|18080.56|18000.56|18080.56|18000.56|18079.94|17999.94|10
1730969490000|2024-11-07 08:51:30|18080.77|18000.77|18082.75|18002.75|18082.75|18002.75|18080.52|18000.52|10
1730969500000|2024-11-07 08:51:40|18082.84|18002.84|18084.11|18004.11|18084.11|18004.11|18082.84|18002.84|10
1730969510000|2024-11-07 08:51:50|18084.16|18004.16|18084.06|18004.06|18084.22|18004.22|18083.89|18003.89|10
1730969520000|2024-11-07 08:52:00|18083.89|18003.89|18083.99|18003.99|18084.67|18004.67|18083.72|18003.72|10
1730969530000|2024-11-07 08:52:10|18083.64|18003.64|18080.72|18000.72|18083.64|18003.64|18080.72|18000.72|10
1730969540000|2024-11-07 08:52:20|18081.13|18001.13|18081.43|18001.43|18082.03|18002.03|18081.13|18001.13|10
1730969550000|2024-11-07 08:52:30|18081.31|18001.31|18081.71|18001.71|18082.24|18002.24|18081.31|18001.31|10
1730969560000|2024-11-07 08:52:40|18081.79|18001.79|18081.68|18001.68|18081.79|18001.79|18081.56|18001.56|10
1730969570000|2024-11-07 08:52:50|18081.83|18001.83|18083.82|18003.82|18083.82|18003.82|18081.67|18001.67|10
1730969580000|2024-11-07 08:53:00|18084.94|18004.94|18084.34|18004.34|18084.94|18004.94|18083.74|18003.74|9
1730969590000|2024-11-07 08:53:10|18084.51|18004.51|18085.09|18005.09|18085.09|18005.09|18084.37|18004.37|10
1730969600000|2024-11-07 08:53:20|18085.13|18005.13|18087.09|18007.09|18087.11|18007.11|18085.13|18005.13|9
1730969610000|2024-11-07 08:53:30|18087.08|18007.08|18088.28|18008.28|18089|18009|18086.93|18006.93|9
1730969620000|2024-11-07 08:53:40|18088.17|18008.17|18085.96|18005.96|18088.23|18008.23|18085.92|18005.92|10
1730969630000|2024-11-07 08:53:50|18085.18|18005.18|18088.16|18008.16|18088.16|18008.16|18085.18|18005.18|9
1730969640000|2024-11-07 08:54:00|18088.19|18008.19|18090.79|18010.79|18090.79|18010.79|18088.19|18008.19|10
1730969650000|2024-11-07 08:54:10|18090.87|18010.87|18091.34|18011.34|18091.34|18011.34|18090.87|18010.87|9
1730969660000|2024-11-07 08:54:20|18091.45|18011.45|18091.66|18011.66|18092.11|18012.11|18091.45|18011.45|10
1730969670000|2024-11-07 08:54:30|18091.63|18011.63|18093.23|18013.23|18093.23|18013.23|18091.63|18011.63|10
1730969680000|2024-11-07 08:54:40|18092.96|18012.96|18094.71|18014.71|18094.84|18014.84|18092.69|18012.69|10
1730969690000|2024-11-07 08:54:50|18094.74|18014.74|18094.84|18014.84|18094.98|18014.98|18094.74|18014.74|10
1730969700000|2024-11-07 08:55:00|18094.86|18014.86|18095.52|18015.52|18095.52|18015.52|18094.75|18014.75|8
1730969710000|2024-11-07 08:55:10|18095.34|18015.34|18095.19|18015.19|18095.34|18015.34|18094.84|18014.84|9
1730969720000|2024-11-07 08:55:20|18095.18|18015.18|18095.23|18015.23|18095.9|18015.9|18095.18|18015.18|10
1730969730000|2024-11-07 08:55:30|18094.89|18014.89|18095.59|18015.59|18095.59|18015.59|18094.63|18014.63|10
1730969740000|2024-11-07 08:55:40|18095.66|18015.66|18096.06|18016.06|18096.19|18016.19|18095.66|18015.66|9
1730969750000|2024-11-07 08:55:50|18096.11|18016.11|18096.01|18016.01|18096.44|18016.44|18095.77|18015.77|10
1730969760000|2024-11-07 08:56:00|18096.1|18016.1|18095.81|18015.81|18096.15|18016.15|18095.1|18015.1|9
1730969770000|2024-11-07 08:56:10|18095.97|18015.97|18096.09|18016.09|18096.58|18016.58|18095.58|18015.58|10
1730969780000|2024-11-07 08:56:20|18095.99|18015.99|18096.08|18016.08|18096.96|18016.96|18095.97|18015.97|10
1730969790000|2024-11-07 08:56:30|18096.52|18016.52|18094.6|18014.6|18096.9|18016.9|18094.44|18014.44|10
1730969800000|2024-11-07 08:56:40|18094.96|18014.96|18095.5|18015.5|18095.55|18015.55|18094.84|18014.84|9
1730969810000|2024-11-07 08:56:50|18095.08|18015.08|18094.15|18014.15|18095.22|18015.22|18094.11|18014.11|10
1730969820000|2024-11-07 08:57:00|18094.07|18014.07|18093.51|18013.51|18094.08|18014.08|18093.51|18013.51|9
1730969830000|2024-11-07 08:57:10|18093.49|18013.49|18094.04|18014.04|18094.04|18014.04|18093.28|18013.28|10
1730969840000|2024-11-07 08:57:20|18094.02|18014.02|18096.01|18016.01|18096.01|18016.01|18093.86|18013.86|10
1730969850000|2024-11-07 08:57:30|18095.56|18015.56|18094.05|18014.05|18095.59|18015.59|18094.05|18014.05|10
1730969860000|2024-11-07 08:57:40|18093.96|18013.96|18091.99|18011.99|18093.96|18013.96|18091.99|18011.99|10
1730969870000|2024-11-07 08:57:50|18091.93|18011.93|18090.83|18010.83|18093.04|18013.04|18090.83|18010.83|10
1730969880000|2024-11-07 08:58:00|18090.77|18010.77|18092.06|18012.06|18092.06|18012.06|18090.29|18010.29|10
1730969890000|2024-11-07 08:58:10|18092.18|18012.18|18092.91|18012.91|18092.93|18012.93|18092.09|18012.09|10
1730969900000|2024-11-07 08:58:20|18093.62|18013.62|18097.12|18017.12|18097.12|18017.12|18093.52|18013.52|10
1730969910000|2024-11-07 08:58:30|18096.42|18016.42|18095.55|18015.55|18096.6|18016.6|18094.84|18014.84|9
1730969920000|2024-11-07 08:58:40|18096.28|18016.28|18095.61|18015.61|18096.73|18016.73|18095.47|18015.47|10
1730969930000|2024-11-07 08:58:50|18095.71|18015.71|18095.65|18015.65|18096.14|18016.14|18095.52|18015.52|9
1730969940000|2024-11-07 08:59:00|18095.6|18015.6|18095.59|18015.59|18095.6|18015.6|18095.07|18015.07|9
1730969950000|2024-11-07 08:59:10|18095.53|18015.53|18096.26|18016.26|18096.37|18016.37|18095.53|18015.53|9
1730969960000|2024-11-07 08:59:20|18095.97|18015.97|18095.89|18015.89|18096.16|18016.16|18095.72|18015.72|9
1730969970000|2024-11-07 08:59:30|18095.98|18015.98|18095.91|18015.91|18096.42|18016.42|18095.67|18015.67|10
1730969980000|2024-11-07 08:59:40|18094.63|18014.63|18095.35|18015.35|18095.35|18015.35|18094.63|18014.63|10
1730969990000|2024-11-07 08:59:50|18095.27|18015.27|18095.49|18015.49|18095.49|18015.49|18095.2|18015.2|10
1730970000000|2024-11-07 09:00:00|18095.99|18015.99|18096.96|18016.96|18097.42|18017.42|18095.91|18015.91|10
1730970010000|2024-11-07 09:00:10|18097.28|18017.28|18094.13|18014.13|18097.51|18017.51|18094.13|18014.13|10
1730970020000|2024-11-07 09:00:20|18094.07|18014.07|18092.87|18012.87|18094.3|18014.3|18092.72|18012.72|10
1730970030000|2024-11-07 09:00:30|18092.93|18012.93|18093.11|18013.11|18093.46|18013.46|18092.26|18012.26|10
1730970040000|2024-11-07 09:00:40|18092.96|18012.96|18093.3|18013.3|18093.41|18013.41|18092.71|18012.71|10
1730970050000|2024-11-07 09:00:50|18093.36|18013.36|18092.18|18012.18|18093.36|18013.36|18092.05|18012.05|10
1730970060000|2024-11-07 09:01:00|18092.27|18012.27|18091.9|18011.9|18092.27|18012.27|18091.9|18011.9|10
1730970070000|2024-11-07 09:01:10|18091.7|18011.7|18088.39|18008.39|18091.7|18011.7|18088.39|18008.39|10
1730970080000|2024-11-07 09:01:20|18088.35|18008.35|18086.8|18006.8|18088.39|18008.39|18086.48|18006.48|10
1730970090000|2024-11-07 09:01:30|18086.83|18006.83|18086.6|18006.6|18087.22|18007.22|18086.6|18006.6|10
1730970100000|2024-11-07 09:01:40|18086.51|18006.51|18086.02|18006.02|18087.02|18007.02|18086.02|18006.02|8
1730970110000|2024-11-07 09:01:50|18085.88|18005.88|18083.3|18003.3|18086.29|18006.29|18083.27|18003.27|10
1730970120000|2024-11-07 09:02:00|18083.23|18003.23|18083.62|18003.62|18083.62|18003.62|18083.09|18003.09|9
1730970130000|2024-11-07 09:02:10|18083.75|18003.75|18082.99|18002.99|18083.75|18003.75|18082.99|18002.99|10
1730970140000|2024-11-07 09:02:20|18082.35|18002.35|18081.99|18001.99|18082.56|18002.56|18081.66|18001.66|10
1730970150000|2024-11-07 09:02:30|18082.01|18002.01|18078.56|17998.56|18082.01|18002.01|18078.55|17998.55|10
1730970160000|2024-11-07 09:02:40|18078.48|17998.48|18078.81|17998.81|18078.91|17998.91|18078.48|17998.48|10
1730970170000|2024-11-07 09:02:50|18078.63|17998.63|18079.02|17999.02|18079.34|17999.34|18078.35|17998.35|10
1730970180000|2024-11-07 09:03:00|18079.04|17999.04|18078|17998|18079.04|17999.04|18078|17998|9
1730970190000|2024-11-07 09:03:10|18078.18|17998.18|18078.3|17998.3|18078.3|17998.3|18078.03|17998.03|10
1730970200000|2024-11-07 09:03:20|18078.13|17998.13|18078.31|17998.31|18078.56|17998.56|18078.02|17998.02|10
1730970210000|2024-11-07 09:03:30|18078.47|17998.47|18077.93|17997.93|18078.47|17998.47|18077.93|17997.93|9
1730970220000|2024-11-07 09:03:40|18078.15|17998.15|18077.86|17997.86|18078.2|17998.2|18077.69|17997.69|10
1730970230000|2024-11-07 09:03:50|18077.83|17997.83|18076.54|17996.54|18077.83|17997.83|18076.54|17996.54|10
1730970240000|2024-11-07 09:04:00|18076.5|17996.5|18070.93|17990.93|18076.51|17996.51|18070.93|17990.93|10
1730970250000|2024-11-07 09:04:10|18070.78|17990.78|18069.2|17989.2|18070.78|17990.78|18069.18|17989.18|10
1730970260000|2024-11-07 09:04:20|18068.85|17988.85|18068.67|17988.67|18069.19|17989.19|18068.31|17988.31|10
1730970270000|2024-11-07 09:04:30|18068.37|17988.37|18067.12|17987.12|18068.37|17988.37|18067.07|17987.07|10
1730970280000|2024-11-07 09:04:40|18067.19|17987.19|18067.35|17987.35|18067.35|17987.35|18066.97|17986.97|10
1730970290000|2024-11-07 09:04:50|18067.14|17987.14|18064.81|17984.81|18067.14|17987.14|18064.81|17984.81|10
1730970300000|2024-11-07 09:05:00|18064.79|17984.79|18067|17987|18067|17987|18064.79|17984.79|10
1730970310000|2024-11-07 09:05:10|18067.21|17987.21|18068.5|17988.5|18068.94|17988.94|18067.12|17987.12|10
1730970320000|2024-11-07 09:05:20|18069.3|17989.3|18075.06|17995.06|18075.25|17995.25|18068.43|17988.43|10
1730970330000|2024-11-07 09:05:30|18075.22|17995.22|18075.18|17995.18|18075.57|17995.57|18074.64|17994.64|10
1730970340000|2024-11-07 09:05:40|18075.65|17995.65|18075.41|17995.41|18075.73|17995.73|18075.1|17995.1|10
1730970350000|2024-11-07 09:05:50|18075.9|17995.9|18078.27|17998.27|18078.29|17998.29|18075.9|17995.9|10
1730970360000|2024-11-07 09:06:00|18078.21|17998.21|18078.11|17998.11|18078.43|17998.43|18077.89|17997.89|9
1730970370000|2024-11-07 09:06:10|18077.92|17997.92|18077.88|17997.88|18078.1|17998.1|18077.48|17997.48|10
1730970380000|2024-11-07 09:06:20|18077.82|17997.82|18078.07|17998.07|18078.07|17998.07|18077.51|17997.51|10
1730970390000|2024-11-07 09:06:30|18078.38|17998.38|18078.85|17998.85|18078.85|17998.85|18078.27|17998.27|10
1730970400000|2024-11-07 09:06:40|18078.74|17998.74|18079.53|17999.53|18079.75|17999.75|18078.74|17998.74|10
1730970410000|2024-11-07 09:06:50|18079.91|17999.91|18080.43|18000.43|18080.69|18000.69|18079.91|17999.91|9
1730970420000|2024-11-07 09:07:00|18080.59|18000.59|18080.66|18000.66|18080.86|18000.86|18080.55|18000.55|10
1730970430000|2024-11-07 09:07:10|18080.36|18000.36|18079.65|17999.65|18080.36|18000.36|18079.33|17999.33|10
1730970440000|2024-11-07 09:07:20|18079.31|17999.31|18078.51|17998.51|18079.4|17999.4|18078.17|17998.17|10
1730970450000|2024-11-07 09:07:30|18078.64|17998.64|18078.53|17998.53|18078.64|17998.64|18077.96|17997.96|10
1730970460000|2024-11-07 09:07:40|18078.61|17998.61|18078|17998|18078.61|17998.61|18077.82|17997.82|10
1730970470000|2024-11-07 09:07:50|18078.27|17998.27|18077.62|17997.62|18078.27|17998.27|18077.62|17997.62|9
1730970480000|2024-11-07 09:08:00|18077.52|17997.52|18076.15|17996.15|18078.05|17998.05|18075.84|17995.84|10
1730970490000|2024-11-07 09:08:10|18076.28|17996.28|18076.99|17996.99|18076.99|17996.99|18076.28|17996.28|10
1730970500000|2024-11-07 09:08:20|18078.6|17998.6|18078.59|17998.59|18079.1|17999.1|18078.57|17998.57|10
1730970510000|2024-11-07 09:08:30|18079.48|17999.48|18081.07|18001.07|18081.07|18001.07|18079.48|17999.48|10
1730970520000|2024-11-07 09:08:40|18081.09|18001.09|18081.74|18001.74|18082.07|18002.07|18081.05|18001.05|10
1730970530000|2024-11-07 09:08:50|18081.57|18001.57|18083.42|18003.42|18083.42|18003.42|18081.57|18001.57|10
1730970540000|2024-11-07 09:09:00|18083.41|18003.41|18083.9|18003.9|18083.9|18003.9|18083.24|18003.24|10
1730970550000|2024-11-07 09:09:10|18083.95|18003.95|18078.8|17998.8|18083.95|18003.95|18078.36|17998.36|9
1730970560000|2024-11-07 09:09:20|18078.62|17998.62|18077.55|17997.55|18078.62|17998.62|18076.66|17996.66|10
1730970570000|2024-11-07 09:09:30|18077.56|17997.56|18077.44|17997.44|18077.65|17997.65|18077.31|17997.31|10
1730970580000|2024-11-07 09:09:40|18077.52|17997.52|18079.19|17999.19|18079.21|17999.21|18077.52|17997.52|9
1730970590000|2024-11-07 09:09:50|18079.38|17999.38|18078.21|17998.21|18079.53|17999.53|18078.21|17998.21|10
1730970600000|2024-11-07 09:10:00|18078.16|17998.16|18076.79|17996.79|18078.16|17998.16|18076.79|17996.79|10
1730970610000|2024-11-07 09:10:10|18076.76|17996.76|18078.39|17998.39|18079.23|17999.23|18076.67|17996.67|10
1730970620000|2024-11-07 09:10:20|18078.28|17998.28|18077.53|17997.53|18079.12|17999.12|18077.47|17997.47|10
1730970630000|2024-11-07 09:10:30|18077.56|17997.56|18078.42|17998.42|18078.78|17998.78|18077.56|17997.56|10
1730970640000|2024-11-07 09:10:40|18078.52|17998.52|18081.24|18001.24|18081.88|18001.88|18078.09|17998.09|10
1730970650000|2024-11-07 09:10:50|18080.82|18000.82|18079.68|17999.68|18080.82|18000.82|18079.61|17999.61|10
1730970660000|2024-11-07 09:11:00|18079.65|17999.65|18077.57|17997.57|18079.65|17999.65|18077.57|17997.57|10
1730970670000|2024-11-07 09:11:10|18077.45|17997.45|18078.13|17998.13|18078.13|17998.13|18076.7|17996.7|10
1730970680000|2024-11-07 09:11:20|18078.19|17998.19|18077.78|17997.78|18078.19|17998.19|18077.63|17997.63|9
1730970690000|2024-11-07 09:11:30|18077.69|17997.69|18077.72|17997.72|18077.89|17997.89|18077.6|17997.6|9
1730970700000|2024-11-07 09:11:40|18077.76|17997.76|18078.44|17998.44|18078.76|17998.76|18077.69|17997.69|10
1730970710000|2024-11-07 09:11:50|18078.22|17998.22|18077.6|17997.6|18078.22|17998.22|18077.54|17997.54|9
1730970720000|2024-11-07 09:12:00|18077.77|17997.77|18075.83|17995.83|18077.8|17997.8|18075.83|17995.83|10
1730970730000|2024-11-07 09:12:10|18075.94|17995.94|18070.84|17990.84|18076.01|17996.01|18070.84|17990.84|10
1730970740000|2024-11-07 09:12:20|18070.69|17990.69|18070.79|17990.79|18070.79|17990.79|18070.08|17990.08|10
1730970750000|2024-11-07 09:12:30|18070.78|17990.78|18069.45|17989.45|18070.78|17990.78|18069.45|17989.45|10
1730970760000|2024-11-07 09:12:40|18069.5|17989.5|18068.46|17988.46|18069.65|17989.65|18068.37|17988.37|10
1730970770000|2024-11-07 09:12:50|18068.3|17988.3|18069.2|17989.2|18069.2|17989.2|18067.9|17987.9|10
1730970780000|2024-11-07 09:13:00|18069.18|17989.18|18068.88|17988.88|18069.21|17989.21|18068.44|17988.44|10
1730970790000|2024-11-07 09:13:10|18069.07|17989.07|18070.15|17990.15|18070.23|17990.23|18069.07|17989.07|9
1730970800000|2024-11-07 09:13:20|18070.07|17990.07|18073.26|17993.26|18073.84|17993.84|18069.9|17989.9|9
1730970810000|2024-11-07 09:13:30|18072.97|17992.97|18071.79|17991.79|18072.97|17992.97|18071.79|17991.79|10
1730970820000|2024-11-07 09:13:40|18071.68|17991.68|18070.8|17990.8|18071.68|17991.68|18070.8|17990.8|10
1730970830000|2024-11-07 09:13:50|18070.05|17990.05|18068.44|17988.44|18070.05|17990.05|18068.44|17988.44|10
1730970840000|2024-11-07 09:14:00|18068.35|17988.35|18069.43|17989.43|18069.43|17989.43|18068.31|17988.31|10
1730970850000|2024-11-07 09:14:10|18069.39|17989.39|18069.68|17989.68|18069.68|17989.68|18069.14|17989.14|10
1730970860000|2024-11-07 09:14:20|18069.46|17989.46|18068.55|17988.55|18069.46|17989.46|18068.55|17988.55|9
1730970870000|2024-11-07 09:14:30|18068.59|17988.59|18068.07|17988.07|18068.59|17988.59|18067.87|17987.87|9
1730970880000|2024-11-07 09:14:40|18068.21|17988.21|18069.5|17989.5|18069.65|17989.65|18068.21|17988.21|10
1730970890000|2024-11-07 09:14:50|18069.84|17989.84|18070.68|17990.68|18070.73|17990.73|18069.84|17989.84|9
1730970900000|2024-11-07 09:15:00|18070.7|17990.7|18072.7|17992.7|18072.75|17992.75|18070.4|17990.4|10
1730970910000|2024-11-07 09:15:10|18073.69|17993.69|18075.75|17995.75|18075.75|17995.75|18073.69|17993.69|10
1730970920000|2024-11-07 09:15:20|18076.04|17996.04|18074.61|17994.61|18076.5|17996.5|18074.38|17994.38|10
1730970930000|2024-11-07 09:15:30|18074.55|17994.55|18073.67|17993.67|18074.55|17994.55|18071.75|17991.75|10
1730970940000|2024-11-07 09:15:40|18073.77|17993.77|18073.31|17993.31|18074.33|17994.33|18073.01|17993.01|10
1730970950000|2024-11-07 09:15:50|18073.2|17993.2|18072.97|17992.97|18073.5|17993.5|18072.63|17992.63|10
1730970960000|2024-11-07 09:16:00|18073.06|17993.06|18072.07|17992.07|18073.06|17993.06|18072.07|17992.07|10
1730970970000|2024-11-07 09:16:10|18071.93|17991.93|18073.36|17993.36|18073.36|17993.36|18071.8|17991.8|10
1730970980000|2024-11-07 09:16:20|18073.51|17993.51|18072.95|17992.95|18073.74|17993.74|18072.95|17992.95|10
1730970990000|2024-11-07 09:16:30|18073.03|17993.03|18073.29|17993.29|18073.7|17993.7|18073.03|17993.03|9
1730971000000|2024-11-07 09:16:40|18073.45|17993.45|18073.47|17993.47|18074.51|17994.51|18073.45|17993.45|10
1730971010000|2024-11-07 09:16:50|18073.7|17993.7|18069.63|17989.63|18073.7|17993.7|18069.63|17989.63|10
1730971020000|2024-11-07 09:17:00|18069.62|17989.62|18073.26|17993.26|18073.26|17993.26|18069.61|17989.61|10
1730971030000|2024-11-07 09:17:10|18073.48|17993.48|18072.45|17992.45|18073.67|17993.67|18072.45|17992.45|10
1730971040000|2024-11-07 09:17:20|18072.42|17992.42|18072.28|17992.28|18072.48|17992.48|18072.23|17992.23|10
1730971050000|2024-11-07 09:17:30|18072.27|17992.27|18072.6|17992.6|18072.6|17992.6|18072.21|17992.21|10
1730971060000|2024-11-07 09:17:40|18072.81|17992.81|18073.46|17993.46|18074.02|17994.02|18072.81|17992.81|10
1730971070000|2024-11-07 09:17:50|18073.47|17993.47|18074.67|17994.67|18074.67|17994.67|18073.47|17993.47|8
1730971080000|2024-11-07 09:18:00|18074.51|17994.51|18072.61|17992.61|18074.55|17994.55|18072.61|17992.61|10
1730971090000|2024-11-07 09:18:10|18072.66|17992.66|18070.54|17990.54|18072.67|17992.67|18070.54|17990.54|9
1730971100000|2024-11-07 09:18:20|18070.24|17990.24|18069.19|17989.19|18070.24|17990.24|18069.19|17989.19|9
1730971110000|2024-11-07 09:18:30|18069.28|17989.28|18068.57|17988.57|18069.69|17989.69|18068.57|17988.57|9
1730971120000|2024-11-07 09:18:40|18067.68|17987.68|18068.35|17988.35|18068.35|17988.35|18067.01|17987.01|10
1730971130000|2024-11-07 09:18:50|18068.23|17988.23|18064.88|17984.88|18068.23|17988.23|18064.88|17984.88|9
1730971140000|2024-11-07 09:19:00|18064.72|17984.72|18065.86|17985.86|18065.86|17985.86|18064.16|17984.16|8
1730971150000|2024-11-07 09:19:10|18066.09|17986.09|18065.47|17985.47|18066.21|17986.21|18065.47|17985.47|9
1730971160000|2024-11-07 09:19:20|18065.39|17985.39|18064.4|17984.4|18065.39|17985.39|18063.99|17983.99|10
1730971170000|2024-11-07 09:19:30|18064.21|17984.21|18063.2|17983.2|18064.21|17984.21|18063.2|17983.2|8
1730971180000|2024-11-07 09:19:40|18063.19|17983.19|18062.25|17982.25|18063.19|17983.19|18062.25|17982.25|10
1730971190000|2024-11-07 09:19:50|18062.26|17982.26|18060.18|17980.18|18062.26|17982.26|18060.18|17980.18|10
1730971200000|2024-11-07 09:20:00|18059.98|17979.98|18056.82|17976.82|18059.98|17979.98|18056.82|17976.82|10
1730971210000|2024-11-07 09:20:10|18057.5|17977.5|18059.48|17979.48|18059.48|17979.48|18057.07|17977.07|10
1730971220000|2024-11-07 09:20:20|18058.27|17978.27|18057.9|17977.9|18058.45|17978.45|18057.88|17977.88|10
1730971230000|2024-11-07 09:20:30|18057.79|17977.79|18055.9|17975.9|18057.79|17977.79|18055.9|17975.9|10
1730971240000|2024-11-07 09:20:40|18055.38|17975.38|18055.37|17975.37|18055.46|17975.46|18055.03|17975.03|9
1730971250000|2024-11-07 09:20:50|18055.2|17975.2|18055.7|17975.7|18055.7|17975.7|18054.96|17974.96|10
1730971260000|2024-11-07 09:21:00|18055.75|17975.75|18054.1|17974.1|18055.79|17975.79|18054.1|17974.1|9
1730971270000|2024-11-07 09:21:10|18054.02|17974.02|18052.61|17972.61|18054.02|17974.02|18052.61|17972.61|10
1730971280000|2024-11-07 09:21:20|18052.56|17972.56|18053.59|17973.59|18053.64|17973.64|18052.56|17972.56|10
1730971290000|2024-11-07 09:21:30|18053.61|17973.61|18053.36|17973.36|18053.62|17973.62|18052.51|17972.51|10
1730971300000|2024-11-07 09:21:40|18053.23|17973.23|18053.48|17973.48|18053.56|17973.56|18053.1|17973.1|10
1730971310000|2024-11-07 09:21:50|18053.65|17973.65|18054.06|17974.06|18054.06|17974.06|18053.65|17973.65|9
1730971320000|2024-11-07 09:22:00|18054.1|17974.1|18053|17973|18054.1|17974.1|18052.75|17972.75|10
1730971330000|2024-11-07 09:22:10|18053.01|17973.01|18053.53|17973.53|18053.62|17973.62|18053.01|17973.01|8
1730971340000|2024-11-07 09:22:20|18053.51|17973.51|18054.55|17974.55|18054.55|17974.55|18053.18|17973.18|10
1730971350000|2024-11-07 09:22:30|18054.64|17974.64|18052.24|17972.24|18054.64|17974.64|18052.24|17972.24|10
1730971360000|2024-11-07 09:22:40|18052.3|17972.3|18050.36|17970.36|18052.35|17972.35|18049.95|17969.95|10
1730971370000|2024-11-07 09:22:50|18050.11|17970.11|18048.47|17968.47|18050.11|17970.11|18048.47|17968.47|10
1730971380000|2024-11-07 09:23:00|18048.48|17968.48|18047.81|17967.81|18048.48|17968.48|18047.47|17967.47|10
1730971390000|2024-11-07 09:23:10|18047.73|17967.73|18045.9|17965.9|18047.73|17967.73|18045.9|17965.9|10
1730971400000|2024-11-07 09:23:20|18045.39|17965.39|18044.79|17964.79|18045.39|17965.39|18044.78|17964.78|10
1730971410000|2024-11-07 09:23:30|18044.8|17964.8|18044.17|17964.17|18044.8|17964.8|18043.6|17963.6|10
1730971420000|2024-11-07 09:23:40|18044.32|17964.32|18047|17967|18047|17967|18044.32|17964.32|10
1730971430000|2024-11-07 09:23:50|18046.98|17966.98|18040.69|17960.69|18046.98|17966.98|18040.69|17960.69|10
1730971440000|2024-11-07 09:24:00|18040.71|17960.71|18042.58|17962.58|18042.58|17962.58|18040.71|17960.71|10
1730971450000|2024-11-07 09:24:10|18042.64|17962.64|18046.48|17966.48|18046.48|17966.48|18042.64|17962.64|10
1730971460000|2024-11-07 09:24:20|18046.61|17966.61|18047.81|17967.81|18047.84|17967.84|18046.61|17966.61|10
1730971470000|2024-11-07 09:24:30|18048.52|17968.52|18047.99|17967.99|18048.52|17968.52|18047.84|17967.84|9
1730971480000|2024-11-07 09:24:40|18048.01|17968.01|18047.27|17967.27|18048.01|17968.01|18047.14|17967.14|10
1730971490000|2024-11-07 09:24:50|18047.09|17967.09|18048.47|17968.47|18049.49|17969.49|18047.09|17967.09|10
1730971500000|2024-11-07 09:25:00|18048.38|17968.38|18048.52|17968.52|18048.64|17968.64|18048.08|17968.08|10
1730971510000|2024-11-07 09:25:10|18049.9|17969.9|18053.53|17973.53|18053.75|17973.75|18049.85|17969.85|10
1730971520000|2024-11-07 09:25:20|18059.43|17979.43|18060.05|17980.05|18060.05|17980.05|18058.53|17978.53|10
1730971530000|2024-11-07 09:25:30|18059.72|17979.72|18059.33|17979.33|18059.72|17979.72|18059.3|17979.3|8
1730971540000|2024-11-07 09:25:40|18058.92|17978.92|18053.71|17973.71|18058.92|17978.92|18053.71|17973.71|10
1730971550000|2024-11-07 09:25:50|18053.72|17973.72|18053.46|17973.46|18054.15|17974.15|18053.31|17973.31|10
1730971560000|2024-11-07 09:26:00|18053.32|17973.32|18052.21|17972.21|18053.32|17973.32|18052.21|17972.21|8
1730971570000|2024-11-07 09:26:10|18052.1|17972.1|18052.6|17972.6|18052.74|17972.74|18051.87|17971.87|10
1730971580000|2024-11-07 09:26:20|18052.66|17972.66|18051.41|17971.41|18052.7|17972.7|18051.35|17971.35|10
1730971590000|2024-11-07 09:26:30|18051.37|17971.37|18053.85|17973.85|18053.85|17973.85|18051.37|17971.37|10
1730971600000|2024-11-07 09:26:40|18054.06|17974.06|18056.9|17976.9|18056.9|17976.9|18053.75|17973.75|10
1730971610000|2024-11-07 09:26:50|18056.91|17976.91|18057.24|17977.24|18057.38|17977.38|18056.91|17976.91|9
1730971620000|2024-11-07 09:27:00|18056.89|17976.89|18057.11|17977.11|18057.14|17977.14|18056.89|17976.89|9
1730971630000|2024-11-07 09:27:10|18057.07|17977.07|18056.95|17976.95|18057.25|17977.25|18056.95|17976.95|10
1730971640000|2024-11-07 09:27:20|18056.99|17976.99|18059.11|17979.11|18059.11|17979.11|18056.67|17976.67|10
1730971650000|2024-11-07 09:27:30|18058.31|17978.31|18059.55|17979.55|18059.55|17979.55|18057.88|17977.88|10
1730971660000|2024-11-07 09:27:40|18059.79|17979.79|18059.79|17979.79|18060.2|17980.2|18059.65|17979.65|10
1730971670000|2024-11-07 09:27:50|18059.9|17979.9|18060.37|17980.37|18060.37|17980.37|18059.9|17979.9|9
1730971680000|2024-11-07 09:28:00|18060.56|17980.56|18062.62|17982.62|18062.62|17982.62|18060.56|17980.56|10
1730971690000|2024-11-07 09:28:10|18063.48|17983.48|18066.32|17986.32|18066.32|17986.32|18063.48|17983.48|10
1730971700000|2024-11-07 09:28:20|18066.77|17986.77|18068.6|17988.6|18068.6|17988.6|18066.77|17986.77|9
1730971710000|2024-11-07 09:28:30|18068.34|17988.34|18071.12|17991.12|18071.12|17991.12|18068.34|17988.34|9
1730971720000|2024-11-07 09:28:40|18071.73|17991.73|18071.53|17991.53|18072.02|17992.02|18070.02|17990.02|10
1730971730000|2024-11-07 09:28:50|18071.76|17991.76|18071.31|17991.31|18072.16|17992.16|18071.31|17991.31|9
1730971740000|2024-11-07 09:29:00|18071.72|17991.72|18072.39|17992.39|18072.39|17992.39|18071.72|17991.72|8
1730971750000|2024-11-07 09:29:10|18071.99|17991.99|18071.96|17991.96|18072.46|17992.46|18071.65|17991.65|10
1730971760000|2024-11-07 09:29:20|18071.75|17991.75|18071.78|17991.78|18071.78|17991.78|18071.41|17991.41|10
1730971770000|2024-11-07 09:29:30|18071.84|17991.84|18071.78|17991.78|18071.84|17991.84|18071.46|17991.46|9
1730971780000|2024-11-07 09:29:40|18072.14|17992.14|18071.61|17991.61|18072.42|17992.42|18071.61|17991.61|10
1730971790000|2024-11-07 09:29:50|18071.85|17991.85|18069.43|17989.43|18071.85|17991.85|18069.38|17989.38|8
1730971800000|2024-11-07 09:30:00|18069.11|17989.11|18070.66|17990.66|18070.66|17990.66|18068.35|17988.35|10
1730971810000|2024-11-07 09:30:10|18070.25|17990.25|18070.81|17990.81|18070.81|17990.81|18069.63|17989.63|10
1730971820000|2024-11-07 09:30:20|18070.56|17990.56|18070.32|17990.32|18070.56|17990.56|18069.53|17989.53|10
1730971830000|2024-11-07 09:30:30|18070.17|17990.17|18070.02|17990.02|18070.39|17990.39|18070.02|17990.02|9
1730971840000|2024-11-07 09:30:40|18070.06|17990.06|18070.24|17990.24|18070.27|17990.27|18070.06|17990.06|9
1730971850000|2024-11-07 09:30:50|18070.2|17990.2|18069.28|17989.28|18070.2|17990.2|18069.28|17989.28|10
1730971860000|2024-11-07 09:31:00|18069.18|17989.18|18065.54|17985.54|18069.18|17989.18|18065.41|17985.41|10
1730971870000|2024-11-07 09:31:10|18065.83|17985.83|18065.98|17985.98|18065.98|17985.98|18065.46|17985.46|9
1730971880000|2024-11-07 09:31:20|18065.92|17985.92|18066.56|17986.56|18066.61|17986.61|18065.69|17985.69|10
1730971890000|2024-11-07 09:31:30|18066.57|17986.57|18069.94|17989.94|18069.94|17989.94|18066.57|17986.57|9
1730971900000|2024-11-07 09:31:40|18073.74|17993.74|18073|17993|18074.44|17994.44|18073|17993|10
1730971910000|2024-11-07 09:31:50|18072.74|17992.74|18073.02|17993.02|18073.5|17993.5|18072.74|17992.74|10
1730971920000|2024-11-07 09:32:00|18072.72|17992.72|18071.99|17991.99|18073.33|17993.33|18071.75|17991.75|10
1730971930000|2024-11-07 09:32:10|18072.24|17992.24|18071.81|17991.81|18072.37|17992.37|18071.28|17991.28|10
1730971940000|2024-11-07 09:32:20|18072.06|17992.06|18072.89|17992.89|18073.07|17993.07|18072.06|17992.06|10
1730971950000|2024-11-07 09:32:30|18073.43|17993.43|18076.11|17996.11|18076.11|17996.11|18073.43|17993.43|10
1730971960000|2024-11-07 09:32:40|18075.83|17995.83|18076.77|17996.77|18076.78|17996.78|18075.83|17995.83|10
1730971970000|2024-11-07 09:32:50|18076.91|17996.91|18077.17|17997.17|18077.29|17997.29|18076.89|17996.89|10
1730971980000|2024-11-07 09:33:00|18077.12|17997.12|18076.94|17996.94|18077.52|17997.52|18076.86|17996.86|9
1730971990000|2024-11-07 09:33:10|18076.98|17996.98|18075.43|17995.43|18077.21|17997.21|18075.43|17995.43|9
1730972000000|2024-11-07 09:33:20|18074.9|17994.9|18074.66|17994.66|18075.1|17995.1|18074.66|17994.66|10
1730972010000|2024-11-07 09:33:30|18074.21|17994.21|18072.75|17992.75|18074.95|17994.95|18072.75|17992.75|10
1730972020000|2024-11-07 09:33:40|18072.5|17992.5|18072.44|17992.44|18072.5|17992.5|18072.17|17992.17|9
1730972030000|2024-11-07 09:33:50|18072.45|17992.45|18072.88|17992.88|18072.88|17992.88|18072.4|17992.4|9
1730972040000|2024-11-07 09:34:00|18072.94|17992.94|18073.09|17993.09|18073.29|17993.29|18072.94|17992.94|10
1730972050000|2024-11-07 09:34:10|18073.16|17993.16|18075.39|17995.39|18075.39|17995.39|18073.16|17993.16|9
1730972060000|2024-11-07 09:34:20|18075.53|17995.53|18073.84|17993.84|18076.64|17996.64|18073.6|17993.6|10
1730972070000|2024-11-07 09:34:30|18073.86|17993.86|18073.61|17993.61|18073.86|17993.86|18073.18|17993.18|10
1730972080000|2024-11-07 09:34:40|18074|17994|18074.42|17994.42|18074.42|17994.42|18073.81|17993.81|9
1730972090000|2024-11-07 09:34:50|18074.58|17994.58|18075.29|17995.29|18075.37|17995.37|18074.58|17994.58|9
1730972100000|2024-11-07 09:35:00|18075.42|17995.42|18080.38|18000.38|18080.38|18000.38|18075.15|17995.15|10
1730972110000|2024-11-07 09:35:10|18080.43|18000.43|18080.56|18000.56|18080.85|18000.85|18080.13|18000.13|10
1730972120000|2024-11-07 09:35:20|18080.61|18000.61|18082.48|18002.48|18082.48|18002.48|18080.61|18000.61|10
1730972130000|2024-11-07 09:35:30|18082.19|18002.19|18081.18|18001.18|18082.48|18002.48|18081.18|18001.18|10
1730972140000|2024-11-07 09:35:40|18080.89|18000.89|18080.31|18000.31|18081.03|18001.03|18080.27|18000.27|10
1730972150000|2024-11-07 09:35:50|18080.44|18000.44|18079.38|17999.38|18080.45|18000.45|18079.27|17999.27|10
1730972160000|2024-11-07 09:36:00|18079.44|17999.44|18079.12|17999.12|18079.44|17999.44|18079.07|17999.07|10
1730972170000|2024-11-07 09:36:10|18079.19|17999.19|18079.19|17999.19|18080.67|18000.67|18079.19|17999.19|10
1730972180000|2024-11-07 09:36:20|18079.52|17999.52|18079.54|17999.54|18079.58|17999.58|18079.3|17999.3|10
1730972190000|2024-11-07 09:36:30|18079.55|17999.55|18077.12|17997.12|18079.55|17999.55|18077.12|17997.12|10
1730972200000|2024-11-07 09:36:40|18076.94|17996.94|18075.1|17995.1|18076.94|17996.94|18074.38|17994.38|10
1730972210000|2024-11-07 09:36:50|18075.16|17995.16|18074.1|17994.1|18075.33|17995.33|18073.62|17993.62|9
1730972220000|2024-11-07 09:37:00|18074.12|17994.12|18072.06|17992.06|18074.12|17994.12|18072.06|17992.06|10
1730972230000|2024-11-07 09:37:10|18072.08|17992.08|18071.99|17991.99|18072.44|17992.44|18071.98|17991.98|10
1730972240000|2024-11-07 09:37:20|18072.18|17992.18|18070.97|17990.97|18072.62|17992.62|18070.97|17990.97|10
1730972250000|2024-11-07 09:37:30|18070.67|17990.67|18071|17991|18071|17991|18070.67|17990.67|10
1730972260000|2024-11-07 09:37:40|18071.02|17991.02|18070.56|17990.56|18071.12|17991.12|18070.56|17990.56|8
1730972270000|2024-11-07 09:37:50|18070.37|17990.37|18069.11|17989.11|18071.5|17991.5|18069.03|17989.03|10
1730972280000|2024-11-07 09:38:00|18068.86|17988.86|18067.18|17987.18|18068.86|17988.86|18067.18|17987.18|10
1730972290000|2024-11-07 09:38:10|18066.99|17986.99|18066.4|17986.4|18066.99|17986.99|18065.94|17985.94|10
1730972300000|2024-11-07 09:38:20|18066.36|17986.36|18065.06|17985.06|18066.75|17986.75|18064.55|17984.55|9
1730972310000|2024-11-07 09:38:30|18066.41|17986.41|18066.88|17986.88|18067.1|17987.1|18066.41|17986.41|10
1730972320000|2024-11-07 09:38:40|18066.79|17986.79|18066.79|17986.79|18067.01|17987.01|18066.44|17986.44|10
1730972330000|2024-11-07 09:38:50|18066.23|17986.23|18065.79|17985.79|18066.81|17986.81|18065.79|17985.79|10
1730972340000|2024-11-07 09:39:00|18065.53|17985.53|18066.58|17986.58|18066.58|17986.58|18065.36|17985.36|10
1730972350000|2024-11-07 09:39:10|18067.04|17987.04|18069.9|17989.9|18070.02|17990.02|18067.04|17987.04|10
1730972360000|2024-11-07 09:39:20|18070.24|17990.24|18068.56|17988.56|18070.24|17990.24|18068.56|17988.56|10
1730972370000|2024-11-07 09:39:30|18067.68|17987.68|18067.43|17987.43|18067.82|17987.82|18067.39|17987.39|8
1730972380000|2024-11-07 09:39:40|18067.54|17987.54|18068.17|17988.17|18068.19|17988.19|18067.54|17987.54|8
1730972390000|2024-11-07 09:39:50|18068.07|17988.07|18065.06|17985.06|18068.11|17988.11|18065.06|17985.06|10
1730972400000|2024-11-07 09:40:00|18065.03|17985.03|18067.5|17987.5|18067.5|17987.5|18064.97|17984.97|10
1730972410000|2024-11-07 09:40:10|18067.61|17987.61|18068.3|17988.3|18068.3|17988.3|18067.61|17987.61|10
1730972420000|2024-11-07 09:40:20|18068.04|17988.04|18069.46|17989.46|18069.89|17989.89|18068.04|17988.04|10
1730972430000|2024-11-07 09:40:30|18069.63|17989.63|18068.43|17988.43|18069.65|17989.65|18068.43|17988.43|10
1730972440000|2024-11-07 09:40:40|18068.35|17988.35|18067.91|17987.91|18068.35|17988.35|18067.64|17987.64|10
1730972450000|2024-11-07 09:40:50|18067.83|17987.83|18065.8|17985.8|18067.83|17987.83|18065.8|17985.8|9
1730972460000|2024-11-07 09:41:00|18065.87|17985.87|18064.36|17984.36|18065.89|17985.89|18064.32|17984.32|10
1730972470000|2024-11-07 09:41:10|18064.23|17984.23|18063.88|17983.88|18064.36|17984.36|18063.88|17983.88|10
1730972480000|2024-11-07 09:41:20|18063.91|17983.91|18062.59|17982.59|18064.27|17984.27|18062.37|17982.37|10
1730972490000|2024-11-07 09:41:30|18062.76|17982.76|18063.03|17983.03|18063.48|17983.48|18062.76|17982.76|10
1730972500000|2024-11-07 09:41:40|18062.75|17982.75|18062.88|17982.88|18062.88|17982.88|18062.54|17982.54|9
1730972510000|2024-11-07 09:41:50|18062.9|17982.9|18059.7|17979.7|18062.92|17982.92|18059.37|17979.37|10
1730972520000|2024-11-07 09:42:00|18059.71|17979.71|18061.48|17981.48|18061.5|17981.5|18059.62|17979.62|10
1730972530000|2024-11-07 09:42:10|18061.63|17981.63|18060.43|17980.43|18061.74|17981.74|18060.33|17980.33|10
1730972540000|2024-11-07 09:42:20|18060.81|17980.81|18064.73|17984.73|18065.02|17985.02|18060.81|17980.81|10
1730972550000|2024-11-07 09:42:30|18064.81|17984.81|18065.68|17985.68|18065.68|17985.68|18064.68|17984.68|10
1730972560000|2024-11-07 09:42:40|18065.87|17985.87|18066.39|17986.39|18067.08|17987.08|18065.87|17985.87|10
1730972570000|2024-11-07 09:42:50|18066.31|17986.31|18065.55|17985.55|18066.57|17986.57|18065.55|17985.55|9
1730972580000|2024-11-07 09:43:00|18065.46|17985.46|18065.87|17985.87|18065.94|17985.94|18065.46|17985.46|9
1730972590000|2024-11-07 09:43:10|18065.68|17985.68|18065.87|17985.87|18066.26|17986.26|18065.68|17985.68|10
1730972600000|2024-11-07 09:43:20|18065.82|17985.82|18065.45|17985.45|18065.82|17985.82|18065.36|17985.36|10
1730972610000|2024-11-07 09:43:30|18065.71|17985.71|18065.05|17985.05|18065.93|17985.93|18065.05|17985.05|9
1730972620000|2024-11-07 09:43:40|18064.97|17984.97|18065.07|17985.07|18065.07|17985.07|18064.96|17984.96|8
1730972630000|2024-11-07 09:43:50|18065.04|17985.04|18062.75|17982.75|18065.1|17985.1|18062.75|17982.75|9
1730972640000|2024-11-07 09:44:00|18062.3|17982.3|18062.72|17982.72|18062.72|17982.72|18062.3|17982.3|9
1730972650000|2024-11-07 09:44:10|18062.77|17982.77|18062.9|17982.9|18062.9|17982.9|18062.38|17982.38|10
1730972660000|2024-11-07 09:44:20|18062.99|17982.99|18062.85|17982.85|18062.99|17982.99|18062.62|17982.62|10
1730972670000|2024-11-07 09:44:30|18062.94|17982.94|18064.94|17984.94|18064.94|17984.94|18062.94|17982.94|10
1730972680000|2024-11-07 09:44:40|18065.69|17985.69|18066.58|17986.58|18066.58|17986.58|18065.69|17985.69|8
1730972690000|2024-11-07 09:44:50|18066.51|17986.51|18066.79|17986.79|18066.79|17986.79|18066.51|17986.51|9
1730972700000|2024-11-07 09:45:00|18066.64|17986.64|18065.51|17985.51|18066.64|17986.64|18065.51|17985.51|9
1730972710000|2024-11-07 09:45:10|18065.54|17985.54|18066.13|17986.13|18066.13|17986.13|18065.54|17985.54|9
1730972720000|2024-11-07 09:45:20|18065.97|17985.97|18066.1|17986.1|18066.1|17986.1|18065.4|17985.4|10
1730972730000|2024-11-07 09:45:30|18066.07|17986.07|18069.03|17989.03|18069.03|17989.03|18066.07|17986.07|10
1730972740000|2024-11-07 09:45:40|18069.3|17989.3|18070.1|17990.1|18070.27|17990.27|18069.26|17989.26|10
1730972750000|2024-11-07 09:45:50|18070.14|17990.14|18071.52|17991.52|18071.52|17991.52|18070.14|17990.14|10
1730972760000|2024-11-07 09:46:00|18071.54|17991.54|18073.06|17993.06|18073.06|17993.06|18071.54|17991.54|9
1730972770000|2024-11-07 09:46:10|18072.75|17992.75|18073.07|17993.07|18073.37|17993.37|18072.75|17992.75|10
1730972780000|2024-11-07 09:46:20|18073.44|17993.44|18076.8|17996.8|18076.8|17996.8|18073.44|17993.44|10
1730972790000|2024-11-07 09:46:30|18077.13|17997.13|18076.71|17996.71|18077.13|17997.13|18076.41|17996.41|9
1730972800000|2024-11-07 09:46:40|18076.7|17996.7|18077.5|17997.5|18077.5|17997.5|18075.75|17995.75|10
1730972810000|2024-11-07 09:46:50|18077.78|17997.78|18078.53|17998.53|18078.53|17998.53|18077.78|17997.78|10
1730972820000|2024-11-07 09:47:00|18078.75|17998.75|18079.71|17999.71|18079.71|17999.71|18078.52|17998.52|9
1730972830000|2024-11-07 09:47:10|18079.92|17999.92|18080.37|18000.37|18080.39|18000.39|18079.92|17999.92|8
1730972840000|2024-11-07 09:47:20|18080.02|18000.02|18076.95|17996.95|18080.02|18000.02|18076.95|17996.95|9
1730972850000|2024-11-07 09:47:30|18077.04|17997.04|18073.49|17993.49|18077.04|17997.04|18073.49|17993.49|10
1730972860000|2024-11-07 09:47:40|18073.47|17993.47|18070.15|17990.15|18073.49|17993.49|18070.15|17990.15|10
1730972870000|2024-11-07 09:47:50|18070.1|17990.1|18066.03|17986.03|18070.1|17990.1|18066.03|17986.03|10
1730972880000|2024-11-07 09:48:00|18065.99|17985.99|18065.59|17985.59|18066.22|17986.22|18065.59|17985.59|9
1730972890000|2024-11-07 09:48:10|18065.77|17985.77|18066.87|17986.87|18066.87|17986.87|18064.84|17984.84|9
1730972900000|2024-11-07 09:48:20|18066.95|17986.95|18066.1|17986.1|18067.28|17987.28|18066.1|17986.1|9
1730972910000|2024-11-07 09:48:30|18066.07|17986.07|18067.56|17987.56|18067.64|17987.64|18066.07|17986.07|10
1730972920000|2024-11-07 09:48:40|18067.82|17987.82|18069.54|17989.54|18069.54|17989.54|18067.82|17987.82|10
1730972930000|2024-11-07 09:48:50|18069.58|17989.58|18069.22|17989.22|18069.72|17989.72|18068.58|17988.58|10
1730972940000|2024-11-07 09:49:00|18069.2|17989.2|18069.7|17989.7|18069.7|17989.7|18068.52|17988.52|8
1730972950000|2024-11-07 09:49:10|18069.83|17989.83|18069.99|17989.99|18070.07|17990.07|18069.83|17989.83|9
1730972960000|2024-11-07 09:49:20|18069.96|17989.96|18069.02|17989.02|18069.96|17989.96|18069|17989|10
1730972970000|2024-11-07 09:49:30|18068.75|17988.75|18065.06|17985.06|18068.75|17988.75|18065.06|17985.06|10
1730972980000|2024-11-07 09:49:40|18065.08|17985.08|18064.4|17984.4|18065.11|17985.11|18064.4|17984.4|9
1730972990000|2024-11-07 09:49:50|18064.29|17984.29|18067.3|17987.3|18067.3|17987.3|18064.26|17984.26|9
1730973000000|2024-11-07 09:50:00|18067.25|17987.25|18067.03|17987.03|18067.49|17987.49|18066.97|17986.97|10
1730973010000|2024-11-07 09:50:10|18066.84|17986.84|18068.25|17988.25|18068.35|17988.35|18066.84|17986.84|10
1730973020000|2024-11-07 09:50:20|18068.32|17988.32|18069.8|17989.8|18069.8|17989.8|18068.29|17988.29|10
1730973030000|2024-11-07 09:50:30|18069.65|17989.65|18063.1|17983.1|18069.65|17989.65|18063.1|17983.1|10
1730973040000|2024-11-07 09:50:40|18063.05|17983.05|18062.51|17982.51|18063.22|17983.22|18062.51|17982.51|9
1730973050000|2024-11-07 09:50:50|18062.46|17982.46|18062.77|17982.77|18062.93|17982.93|18062.46|17982.46|10
1730973060000|2024-11-07 09:51:00|18062.36|17982.36|18060.14|17980.14|18062.36|17982.36|18060.14|17980.14|10
1730973070000|2024-11-07 09:51:10|18060.1|17980.1|18060.07|17980.07|18060.1|17980.1|18059.8|17979.8|10
1730973080000|2024-11-07 09:51:20|18059.97|17979.97|18060.54|17980.54|18060.56|17980.56|18059.95|17979.95|9
1730973090000|2024-11-07 09:51:30|18060.52|17980.52|18059.33|17979.33|18060.52|17980.52|18059.33|17979.33|10
1730973100000|2024-11-07 09:51:40|18059.14|17979.14|18058.31|17978.31|18059.28|17979.28|18058.31|17978.31|10
1730973110000|2024-11-07 09:51:50|18058.29|17978.29|18048.66|17968.66|18058.5|17978.5|18048.66|17968.66|10
1730973120000|2024-11-07 09:52:00|18048.34|17968.34|18052.55|17972.55|18052.55|17972.55|18048.34|17968.34|9
1730973130000|2024-11-07 09:52:10|18052.6|17972.6|18053.48|17973.48|18053.48|17973.48|18051.17|17971.17|10
1730973140000|2024-11-07 09:52:20|18054.34|17974.34|18057.16|17977.16|18057.16|17977.16|18054.34|17974.34|10
1730973150000|2024-11-07 09:52:30|18057.24|17977.24|18063.71|17983.71|18063.71|17983.71|18057.24|17977.24|10
1730973160000|2024-11-07 09:52:40|18064.18|17984.18|18064.7|17984.7|18065.33|17985.33|18064.18|17984.18|10
1730973170000|2024-11-07 09:52:50|18064.66|17984.66|18067.15|17987.15|18067.15|17987.15|18064.66|17984.66|10
1730973180000|2024-11-07 09:53:00|18067.52|17987.52|18067.36|17987.36|18067.63|17987.63|18067.36|17987.36|9
1730973190000|2024-11-07 09:53:10|18067.37|17987.37|18066.86|17986.86|18067.39|17987.39|18066.72|17986.72|10
1730973200000|2024-11-07 09:53:20|18065.9|17985.9|18066.2|17986.2|18067.69|17987.69|18064.45|17984.45|9
1730973210000|2024-11-07 09:53:30|18066.49|17986.49|18063.08|17983.08|18066.49|17986.49|18062.69|17982.69|10
1730973220000|2024-11-07 09:53:40|18062.83|17982.83|18054.49|17974.49|18062.84|17982.84|18054.49|17974.49|10
1730973230000|2024-11-07 09:53:50|18054.42|17974.42|18052.69|17972.69|18054.42|17974.42|18052.66|17972.66|10
1730973240000|2024-11-07 09:54:00|18052.75|17972.75|18053.87|17973.87|18053.95|17973.95|18052.75|17972.75|10
1730973250000|2024-11-07 09:54:10|18054.09|17974.09|18055.96|17975.96|18055.96|17975.96|18054.09|17974.09|10
1730973260000|2024-11-07 09:54:20|18055.87|17975.87|18057.35|17977.35|18057.41|17977.41|18055.82|17975.82|10
1730973270000|2024-11-07 09:54:30|18058.19|17978.19|18062.59|17982.59|18062.59|17982.59|18058.19|17978.19|10
1730973280000|2024-11-07 09:54:40|18063.02|17983.02|18064.38|17984.38|18064.69|17984.69|18062.51|17982.51|10
1730973290000|2024-11-07 09:54:50|18064.55|17984.55|18063.94|17983.94|18064.6|17984.6|18063.5|17983.5|10
1730973300000|2024-11-07 09:55:00|18063.93|17983.93|18064.74|17984.74|18066.63|17986.63|18063.93|17983.93|10
1730973310000|2024-11-07 09:55:10|18063.7|17983.7|18064.93|17984.93|18065.83|17985.83|18063.7|17983.7|9
1730973320000|2024-11-07 09:55:20|18065.02|17985.02|18063.18|17983.18|18065.02|17985.02|18062.94|17982.94|10
1730973330000|2024-11-07 09:55:30|18063.19|17983.19|18063.16|17983.16|18063.43|17983.43|18063.01|17983.01|10
1730973340000|2024-11-07 09:55:40|18063.15|17983.15|18060.11|17980.11|18063.15|17983.15|18060.11|17980.11|10
1730973350000|2024-11-07 09:55:50|18059.7|17979.7|18058.76|17978.76|18059.7|17979.7|18058.72|17978.72|9
1730973360000|2024-11-07 09:56:00|18058.96|17978.96|18058.96|17978.96|18059.25|17979.25|18058.55|17978.55|10
1730973370000|2024-11-07 09:56:10|18059.14|17979.14|18062.28|17982.28|18062.28|17982.28|18058.54|17978.54|10
1730973380000|2024-11-07 09:56:20|18061.74|17981.74|18063.31|17983.31|18063.34|17983.34|18061.74|17981.74|10
1730973390000|2024-11-07 09:56:30|18063.27|17983.27|18068.39|17988.39|18068.39|17988.39|18063.27|17983.27|10
1730973400000|2024-11-07 09:56:40|18069.44|17989.44|18071.36|17991.36|18071.36|17991.36|18069.43|17989.43|10
1730973410000|2024-11-07 09:56:50|18071.4|17991.4|18071.47|17991.47|18071.99|17991.99|18071.03|17991.03|10
1730973420000|2024-11-07 09:57:00|18071.61|17991.61|18070.73|17990.73|18071.9|17991.9|18070.73|17990.73|10
1730973430000|2024-11-07 09:57:10|18071.08|17991.08|18069.42|17989.42|18071.08|17991.08|18069.42|17989.42|10
1730973440000|2024-11-07 09:57:20|18069.33|17989.33|18066.57|17986.57|18069.33|17989.33|18066.57|17986.57|10
1730973450000|2024-11-07 09:57:30|18066.4|17986.4|18067.11|17987.11|18067.11|17987.11|18066.29|17986.29|10
1730973460000|2024-11-07 09:57:40|18067.1|17987.1|18065.98|17985.98|18067.43|17987.43|18065.98|17985.98|9
1730973470000|2024-11-07 09:57:50|18065.74|17985.74|18065.02|17985.02|18065.76|17985.76|18065.02|17985.02|10
1730973480000|2024-11-07 09:58:00|18065.09|17985.09|18068.6|17988.6|18068.6|17988.6|18064.6|17984.6|10
1730973490000|2024-11-07 09:58:10|18068.66|17988.66|18069.01|17989.01|18069.01|17989.01|18068.57|17988.57|10
1730973500000|2024-11-07 09:58:20|18069.04|17989.04|18069.09|17989.09|18069.51|17989.51|18069.01|17989.01|8
1730973510000|2024-11-07 09:58:30|18069.04|17989.04|18068.86|17988.86|18069.04|17989.04|18068.43|17988.43|10
1730973520000|2024-11-07 09:58:40|18068.85|17988.85|18068.4|17988.4|18068.85|17988.85|18068.4|17988.4|9
1730973530000|2024-11-07 09:58:50|18068.3|17988.3|18070.21|17990.21|18070.62|17990.62|18068.3|17988.3|10
1730973540000|2024-11-07 09:59:00|18069.91|17989.91|18068.9|17988.9|18069.91|17989.91|18068.87|17988.87|10
1730973550000|2024-11-07 09:59:10|18068.84|17988.84|18068.47|17988.47|18069.36|17989.36|18068.44|17988.44|10
1730973560000|2024-11-07 09:59:20|18068.25|17988.25|18068.64|17988.64|18068.64|17988.64|18068.25|17988.25|8
1730973570000|2024-11-07 09:59:30|18068.62|17988.62|18065.63|17985.63|18068.67|17988.67|18065.44|17985.44|10
1730973580000|2024-11-07 09:59:40|18065.76|17985.76|18065.5|17985.5|18066.09|17986.09|18065.5|17985.5|9
1730973590000|2024-11-07 09:59:50|18065.35|17985.35|18064.66|17984.66|18065.42|17985.42|18064.66|17984.66|10
1730973600000|2024-11-07 10:00:00|18064.33|17984.33|18064.45|17984.45|18064.76|17984.76|18063.86|17983.86|10
1730973610000|2024-11-07 10:00:10|18064.68|17984.68|18064.04|17984.04|18064.74|17984.74|18064.04|17984.04|9
1730973620000|2024-11-07 10:00:20|18064.35|17984.35|18060.87|17980.87|18065.02|17985.02|18060.87|17980.87|10
1730973630000|2024-11-07 10:00:30|18060.62|17980.62|18059.15|17979.15|18060.62|17980.62|18059.15|17979.15|10
1730973640000|2024-11-07 10:00:40|18059.52|17979.52|18057.53|17977.53|18059.52|17979.52|18057.39|17977.39|10
1730973650000|2024-11-07 10:00:50|18057.55|17977.55|18049.39|17969.39|18057.55|17977.55|18049.39|17969.39|9
1730973660000|2024-11-07 10:01:00|18048.81|17968.81|18044.41|17964.41|18049.04|17969.04|18044.19|17964.19|10
1730973670000|2024-11-07 10:01:10|18044.11|17964.11|18044.1|17964.1|18044.44|17964.44|18043.98|17963.98|10
1730973680000|2024-11-07 10:01:20|18044.31|17964.31|18041.38|17961.38|18044.31|17964.31|18041.38|17961.38|10
1730973690000|2024-11-07 10:01:30|18041.26|17961.26|18035.95|17955.95|18041.26|17961.26|18035.95|17955.95|10
1730973700000|2024-11-07 10:01:40|18035.52|17955.52|18029.97|17949.97|18035.78|17955.78|18029.97|17949.97|10
1730973710000|2024-11-07 10:01:50|18030.14|17950.14|18027.19|17947.19|18031.05|17951.05|18027.19|17947.19|10
1730973720000|2024-11-07 10:02:00|18026.86|17946.86|18027.75|17947.75|18027.75|17947.75|18026.27|17946.27|10
1730973730000|2024-11-07 10:02:10|18027.11|17947.11|18029.33|17949.33|18029.33|17949.33|18027.11|17947.11|10
1730973740000|2024-11-07 10:02:20|18030.25|17950.25|18029.74|17949.74|18030.9|17950.9|18029.73|17949.73|10
1730973750000|2024-11-07 10:02:30|18030.7|17950.7|18029.16|17949.16|18031.07|17951.07|18028.93|17948.93|10
1730973760000|2024-11-07 10:02:40|18029.11|17949.11|18028.01|17948.01|18029.11|17949.11|18028.01|17948.01|9
1730973770000|2024-11-07 10:02:50|18028.18|17948.18|18031.06|17951.06|18031.06|17951.06|18028.18|17948.18|10
1730973780000|2024-11-07 10:03:00|18031.14|17951.14|18030.29|17950.29|18031.2|17951.2|18030.29|17950.29|10
1730973790000|2024-11-07 10:03:10|18029.69|17949.69|18024.78|17944.78|18029.69|17949.69|18024.78|17944.78|10
1730973800000|2024-11-07 10:03:20|18024.05|17944.05|18022.1|17942.1|18024.05|17944.05|18022.1|17942.1|10
1730973810000|2024-11-07 10:03:30|18022.12|17942.12|18015.57|17935.57|18022.12|17942.12|18015.57|17935.57|10
1730973820000|2024-11-07 10:03:40|18015.17|17935.17|18015.24|17935.24|18016.03|17936.03|18014.54|17934.54|10
1730973830000|2024-11-07 10:03:50|18015.03|17935.03|18011.72|17931.72|18015.26|17935.26|18011.72|17931.72|10
1730973840000|2024-11-07 10:04:00|18011.11|17931.11|18008.82|17928.82|18011.12|17931.12|18008.61|17928.61|10
1730973850000|2024-11-07 10:04:10|18008.84|17928.84|18005.12|17925.12|18008.84|17928.84|18005.12|17925.12|9
1730973860000|2024-11-07 10:04:20|18004.64|17924.64|18005.4|17925.4|18005.4|17925.4|18004.25|17924.25|10
1730973870000|2024-11-07 10:04:30|18005.48|17925.48|18005.64|17925.64|18005.69|17925.69|18004.97|17924.97|10
1730973880000|2024-11-07 10:04:40|18005.74|17925.74|18006.93|17926.93|18006.94|17926.94|18005.35|17925.35|10
1730973890000|2024-11-07 10:04:50|18007.62|17927.62|18010.8|17930.8|18010.8|17930.8|18007.62|17927.62|10
1730973900000|2024-11-07 10:05:00|18011.46|17931.46|18013.21|17933.21|18013.21|17933.21|18011.46|17931.46|10
1730973910000|2024-11-07 10:05:10|18013.35|17933.35|18014.66|17934.66|18014.66|17934.66|18013.35|17933.35|9
1730973920000|2024-11-07 10:05:20|18014.61|17934.61|18016.01|17936.01|18016.01|17936.01|18014.23|17934.23|10
1730973930000|2024-11-07 10:05:30|18016|17936|18015.22|17935.22|18016|17936|18015.22|17935.22|10
1730973940000|2024-11-07 10:05:40|18015.21|17935.21|18014.55|17934.55|18015.52|17935.52|18014.55|17934.55|9
1730973950000|2024-11-07 10:05:50|18014.35|17934.35|18007.13|17927.13|18014.35|17934.35|18007.13|17927.13|10
1730973960000|2024-11-07 10:06:00|18006.53|17926.53|18006.58|17926.58|18006.85|17926.85|18006.38|17926.38|9
1730973970000|2024-11-07 10:06:10|18006.5|17926.5|18009|17929|18009|17929|18006.5|17926.5|10
1730973980000|2024-11-07 10:06:20|18009.15|17929.15|18007.17|17927.17|18009.6|17929.6|18007.17|17927.17|10
1730973990000|2024-11-07 10:06:30|18006.9|17926.9|18005.46|17925.46|18006.9|17926.9|18005.25|17925.25|10
1730974000000|2024-11-07 10:06:40|18005.93|17925.93|18004.91|17924.91|18006.01|17926.01|18004.84|17924.84|10
1730974010000|2024-11-07 10:06:50|18004.88|17924.88|18007.15|17927.15|18007.15|17927.15|18004.86|17924.86|10
1730974020000|2024-11-07 10:07:00|18006.96|17926.96|18008.27|17928.27|18008.27|17928.27|18006.74|17926.74|10
1730974030000|2024-11-07 10:07:10|18008.5|17928.5|18006.76|17926.76|18008.5|17928.5|18006.57|17926.57|10
1730974040000|2024-11-07 10:07:20|18006.97|17926.97|18008.69|17928.69|18008.69|17928.69|18006.97|17926.97|10
1730974050000|2024-11-07 10:07:30|18008.89|17928.89|18008.69|17928.69|18009.25|17929.25|18008.68|17928.68|9
1730974060000|2024-11-07 10:07:40|18008.66|17928.66|18007.44|17927.44|18008.66|17928.66|18007.32|17927.32|10
1730974070000|2024-11-07 10:07:50|18007.42|17927.42|18007.21|17927.21|18007.55|17927.55|18007.02|17927.02|9
1730974080000|2024-11-07 10:08:00|18007.14|17927.14|18009.61|17929.61|18009.61|17929.61|18007.14|17927.14|10
1730974090000|2024-11-07 10:08:10|18009.88|17929.88|18011.41|17931.41|18011.41|17931.41|18009.47|17929.47|9
1730974100000|2024-11-07 10:08:20|18011.62|17931.62|18013.77|17933.77|18013.77|17933.77|18011.62|17931.62|10
1730974110000|2024-11-07 10:08:30|18013.47|17933.47|18013.06|17933.06|18013.47|17933.47|18012.65|17932.65|10
1730974120000|2024-11-07 10:08:40|18013.18|17933.18|18011.16|17931.16|18013.36|17933.36|18011.16|17931.16|10
1730974130000|2024-11-07 10:08:50|18011.18|17931.18|18009.76|17929.76|18011.23|17931.23|18009.76|17929.76|10
1730974140000|2024-11-07 10:09:00|18009.98|17929.98|18010.24|17930.24|18011.21|17931.21|18009.98|17929.98|10
1730974150000|2024-11-07 10:09:10|18010.11|17930.11|18010.52|17930.52|18010.52|17930.52|18010.11|17930.11|10
1730974160000|2024-11-07 10:09:20|18010.67|17930.67|18010.93|17930.93|18011.24|17931.24|18010.67|17930.67|10
1730974170000|2024-11-07 10:09:30|18010.84|17930.84|18008.74|17928.74|18010.84|17930.84|18008.74|17928.74|8
1730974180000|2024-11-07 10:09:40|18008.58|17928.58|18007.78|17927.78|18008.74|17928.74|18007.66|17927.66|10
1730974190000|2024-11-07 10:09:50|18007.79|17927.79|18007.4|17927.4|18008.05|17928.05|18007.4|17927.4|8
1730974200000|2024-11-07 10:10:00|18007.3|17927.3|18006.64|17926.64|18007.3|17927.3|18006.55|17926.55|10
1730974210000|2024-11-07 10:10:10|18006.66|17926.66|18009.77|17929.77|18009.77|17929.77|18006.66|17926.66|10
1730974220000|2024-11-07 10:10:20|18010.17|17930.17|18010.56|17930.56|18010.56|17930.56|18009.93|17929.93|9
1730974230000|2024-11-07 10:10:30|18010.41|17930.41|18011.59|17931.59|18011.59|17931.59|18010.41|17930.41|10
1730974240000|2024-11-07 10:10:40|18011.75|17931.75|18012.7|17932.7|18013.6|17933.6|18011.75|17931.75|10
1730974250000|2024-11-07 10:10:50|18012.74|17932.74|18013.66|17933.66|18013.66|17933.66|18012.74|17932.74|10
1730974260000|2024-11-07 10:11:00|18013.8|17933.8|18013.79|17933.79|18014.74|17934.74|18013.53|17933.53|10
1730974270000|2024-11-07 10:11:10|18013.26|17933.26|18015.13|17935.13|18015.13|17935.13|18013.26|17933.26|10
1730974280000|2024-11-07 10:11:20|18014.83|17934.83|18020.83|17940.83|18020.83|17940.83|18014.83|17934.83|10
1730974290000|2024-11-07 10:11:30|18020.85|17940.85|18023.72|17943.72|18024.03|17944.03|18020.85|17940.85|10
1730974300000|2024-11-07 10:11:40|18023.84|17943.84|18027.35|17947.35|18027.76|17947.76|18023.84|17943.84|9
1730974310000|2024-11-07 10:11:50|18027.39|17947.39|18027.29|17947.29|18028.1|17948.1|18027.15|17947.15|10
1730974320000|2024-11-07 10:12:00|18027.15|17947.15|18028.78|17948.78|18028.78|17948.78|18027.08|17947.08|10
1730974330000|2024-11-07 10:12:10|18028.72|17948.72|18031.7|17951.7|18031.7|17951.7|18028.72|17948.72|10
1730974340000|2024-11-07 10:12:20|18031.84|17951.84|18034.56|17954.56|18034.56|17954.56|18031.84|17951.84|10
1730974350000|2024-11-07 10:12:30|18034.41|17954.41|18042.38|17962.38|18042.38|17962.38|18034.41|17954.41|10
1730974360000|2024-11-07 10:12:40|18042.5|17962.5|18042.65|17962.65|18042.65|17962.65|18042.4|17962.4|10
1730974370000|2024-11-07 10:12:50|18042.63|17962.63|18046.06|17966.06|18046.06|17966.06|18042.61|17962.61|10
1730974380000|2024-11-07 10:13:00|18045.85|17965.85|18046.6|17966.6|18046.6|17966.6|18045.32|17965.32|10
1730974390000|2024-11-07 10:13:10|18046.74|17966.74|18046.3|17966.3|18046.74|17966.74|18046.3|17966.3|10
1730974400000|2024-11-07 10:13:20|18046.27|17966.27|18046.56|17966.56|18047.71|17967.71|18046.27|17966.27|10
1730974410000|2024-11-07 10:13:30|18046.29|17966.29|18045.84|17965.84|18046.29|17966.29|18045.4|17965.4|10
1730974420000|2024-11-07 10:13:40|18045.9|17965.9|18045.52|17965.52|18045.9|17965.9|18044.98|17964.98|10
1730974430000|2024-11-07 10:13:50|18045.2|17965.2|18044.84|17964.84|18045.2|17965.2|18044.71|17964.71|10
1730974440000|2024-11-07 10:14:00|18044.7|17964.7|18046.73|17966.73|18046.73|17966.73|18043.68|17963.68|10
1730974450000|2024-11-07 10:14:10|18047.01|17967.01|18048.75|17968.75|18048.75|17968.75|18046.63|17966.63|10
1730974460000|2024-11-07 10:14:20|18048.8|17968.8|18048.67|17968.67|18049|17969|18047.5|17967.5|9
1730974470000|2024-11-07 10:14:30|18048.98|17968.98|18050.63|17970.63|18050.63|17970.63|18048.98|17968.98|10
1730974480000|2024-11-07 10:14:40|18050.65|17970.65|18051.51|17971.51|18051.66|17971.66|18050.65|17970.65|9
1730974490000|2024-11-07 10:14:50|18051.12|17971.12|18052.24|17972.24|18052.24|17972.24|18051.12|17971.12|8
1730974500000|2024-11-07 10:15:00|18052.32|17972.32|18052.14|17972.14|18052.63|17972.63|18051.96|17971.96|10
1730974510000|2024-11-07 10:15:10|18052.16|17972.16|18052.22|17972.22|18052.24|17972.24|18051.45|17971.45|10
1730974520000|2024-11-07 10:15:20|18052.51|17972.51|18053.93|17973.93|18054.18|17974.18|18052.46|17972.46|10
1730974530000|2024-11-07 10:15:30|18053.42|17973.42|18052.57|17972.57|18053.42|17973.42|18052.5|17972.5|10
1730974540000|2024-11-07 10:15:40|18052.67|17972.67|18053.18|17973.18|18053.25|17973.25|18052.67|17972.67|10
1730974550000|2024-11-07 10:15:50|18053.02|17973.02|18053.3|17973.3|18053.79|17973.79|18053.02|17973.02|10
1730974560000|2024-11-07 10:16:00|18053.12|17973.12|18052.77|17972.77|18053.12|17973.12|18052.59|17972.59|10
1730974570000|2024-11-07 10:16:10|18052.72|17972.72|18053|17973|18053.54|17973.54|18052.72|17972.72|10
1730974580000|2024-11-07 10:16:20|18052.9|17972.9|18053.28|17973.28|18053.31|17973.31|18052.8|17972.8|10
1730974590000|2024-11-07 10:16:30|18052.9|17972.9|18052.44|17972.44|18053.23|17973.23|18052.44|17972.44|10
1730974600000|2024-11-07 10:16:40|18051.78|17971.78|18051.9|17971.9|18052.47|17972.47|18051.73|17971.73|9
1730974610000|2024-11-07 10:16:50|18051.79|17971.79|18052.03|17972.03|18052.03|17972.03|18051.79|17971.79|9
1730974620000|2024-11-07 10:17:00|18051.98|17971.98|18052.89|17972.89|18052.97|17972.97|18051.98|17971.98|10
1730974630000|2024-11-07 10:17:10|18052.99|17972.99|18054.92|17974.92|18054.92|17974.92|18052.71|17972.71|10
1730974640000|2024-11-07 10:17:20|18054.83|17974.83|18057.5|17977.5|18057.69|17977.69|18054.83|17974.83|9
1730974650000|2024-11-07 10:17:30|18056.65|17976.65|18055.03|17975.03|18056.89|17976.89|18055.03|17975.03|10
1730974660000|2024-11-07 10:17:40|18055.17|17975.17|18055.91|17975.91|18055.91|17975.91|18055.17|17975.17|10
1730974670000|2024-11-07 10:17:50|18055.85|17975.85|18055.17|17975.17|18056.1|17976.1|18055.17|17975.17|9
1730974680000|2024-11-07 10:18:00|18055.2|17975.2|18054.1|17974.1|18055.22|17975.22|18054.1|17974.1|10
1730974690000|2024-11-07 10:18:10|18053.96|17973.96|18053.42|17973.42|18054.06|17974.06|18053.2|17973.2|10
1730974700000|2024-11-07 10:18:20|18053.4|17973.4|18053.76|17973.76|18054.36|17974.36|18053.4|17973.4|9
1730974710000|2024-11-07 10:18:30|18053.62|17973.62|18052.7|17972.7|18053.62|17973.62|18052.34|17972.34|10
1730974720000|2024-11-07 10:18:40|18052.26|17972.26|18052.24|17972.24|18052.65|17972.65|18052.24|17972.24|10
1730974730000|2024-11-07 10:18:50|18052.21|17972.21|18051.65|17971.65|18052.21|17972.21|18049.87|17969.87|10
1730974740000|2024-11-07 10:19:00|18051.98|17971.98|18050.15|17970.15|18052.26|17972.26|18050.15|17970.15|10
1730974750000|2024-11-07 10:19:10|18050.28|17970.28|18049.23|17969.23|18050.73|17970.73|18049.2|17969.2|9
1730974760000|2024-11-07 10:19:20|18049.37|17969.37|18050.19|17970.19|18050.19|17970.19|18049.25|17969.25|10
1730974770000|2024-11-07 10:19:30|18049.9|17969.9|18050.69|17970.69|18051.56|17971.56|18049.87|17969.87|10
1730974780000|2024-11-07 10:19:40|18050.71|17970.71|18051.28|17971.28|18051.28|17971.28|18050.61|17970.61|9
1730974790000|2024-11-07 10:19:50|18051.46|17971.46|18049.67|17969.67|18051.73|17971.73|18049.46|17969.46|10
1730974800000|2024-11-07 10:20:00|18049.61|17969.61|18050.4|17970.4|18050.42|17970.42|18049.61|17969.61|10
1730974810000|2024-11-07 10:20:10|18050.64|17970.64|18049.57|17969.57|18051.14|17971.14|18049.57|17969.57|10
1730974820000|2024-11-07 10:20:20|18049.31|17969.31|18047.07|17967.07|18049.31|17969.31|18047.07|17967.07|10
1730974830000|2024-11-07 10:20:30|18046.37|17966.37|18042.67|17962.67|18046.37|17966.37|18042.43|17962.43|10
1730974840000|2024-11-07 10:20:40|18042.03|17962.03|18041.98|17961.98|18042.38|17962.38|18041.7|17961.7|10
1730974850000|2024-11-07 10:20:50|18042.32|17962.32|18043.32|17963.32|18043.32|17963.32|18042.25|17962.25|10
1730974860000|2024-11-07 10:21:00|18042.79|17962.79|18040.75|17960.75|18042.8|17962.8|18040.75|17960.75|10
1730974870000|2024-11-07 10:21:10|18040.57|17960.57|18032.94|17952.94|18040.57|17960.57|18032.94|17952.94|10
1730974880000|2024-11-07 10:21:20|18032.61|17952.61|18032.06|17952.06|18032.61|17952.61|18031.88|17951.88|10
1730974890000|2024-11-07 10:21:30|18032.16|17952.16|18032.5|17952.5|18032.5|17952.5|18031.72|17951.72|10
1730974900000|2024-11-07 10:21:40|18032.61|17952.61|18037.59|17957.59|18037.59|17957.59|18032.61|17952.61|10
1730974910000|2024-11-07 10:21:50|18038.02|17958.02|18037.69|17957.69|18038.4|17958.4|18036.59|17956.59|10
1730974920000|2024-11-07 10:22:00|18038.07|17958.07|18037.59|17957.59|18038.73|17958.73|18037.59|17957.59|10
1730974930000|2024-11-07 10:22:10|18038.53|17958.53|18038.46|17958.46|18039.46|17959.46|18038.46|17958.46|9
1730974940000|2024-11-07 10:22:20|18038.65|17958.65|18037.17|17957.17|18038.76|17958.76|18036.8|17956.8|9
1730974950000|2024-11-07 10:22:30|18037.33|17957.33|18035.53|17955.53|18037.47|17957.47|18035.44|17955.44|9
1730974960000|2024-11-07 10:22:40|18035.59|17955.59|18033.75|17953.75|18035.59|17955.59|18033.73|17953.73|10
1730974970000|2024-11-07 10:22:50|18033.66|17953.66|18033.13|17953.13|18033.66|17953.66|18033.09|17953.09|10
1730974980000|2024-11-07 10:23:00|18033.11|17953.11|18032.4|17952.4|18033.23|17953.23|18032.21|17952.21|10
1730974990000|2024-11-07 10:23:10|18032.76|17952.76|18033.17|17953.17|18033.17|17953.17|18032.69|17952.69|9
1730975000000|2024-11-07 10:23:20|18033.25|17953.25|18033.46|17953.46|18033.61|17953.61|18033.25|17953.25|7
1730975010000|2024-11-07 10:23:30|18033.14|17953.14|18033.28|17953.28|18033.46|17953.46|18033.12|17953.12|10
1730975020000|2024-11-07 10:23:40|18033.35|17953.35|18033.27|17953.27|18033.65|17953.65|18033.27|17953.27|10
1730975030000|2024-11-07 10:23:50|18033.19|17953.19|18033.53|17953.53|18033.53|17953.53|18033.09|17953.09|8
1730975040000|2024-11-07 10:24:00|18033.68|17953.68|18033.27|17953.27|18033.91|17953.91|18033.27|17953.27|10
1730975050000|2024-11-07 10:24:10|18033.22|17953.22|18034.22|17954.22|18034.22|17954.22|18032.94|17952.94|10
1730975060000|2024-11-07 10:24:20|18034.15|17954.15|18035.01|17955.01|18035.01|17955.01|18033.88|17953.88|10
1730975070000|2024-11-07 10:24:30|18034.96|17954.96|18035.05|17955.05|18035.72|17955.72|18034.64|17954.64|10
1730975080000|2024-11-07 10:24:40|18034.95|17954.95|18037.28|17957.28|18037.43|17957.43|18034.95|17954.95|9
1730975090000|2024-11-07 10:24:50|18037.25|17957.25|18037.77|17957.77|18037.9|17957.9|18036.83|17956.83|10
1730975100000|2024-11-07 10:25:00|18037.88|17957.88|18033.16|17953.16|18037.88|17957.88|18033.02|17953.02|10
1730975110000|2024-11-07 10:25:10|18033.17|17953.17|18030.31|17950.31|18033.17|17953.17|18030.31|17950.31|10
1730975120000|2024-11-07 10:25:20|18030.26|17950.26|18029.82|17949.82|18030.33|17950.33|18028.86|17948.86|10
1730975130000|2024-11-07 10:25:30|18030.49|17950.49|18030.16|17950.16|18030.51|17950.51|18029.99|17949.99|9
1730975140000|2024-11-07 10:25:40|18030.01|17950.01|18027.05|17947.05|18030.01|17950.01|18027.02|17947.02|10
1730975150000|2024-11-07 10:25:50|18027.06|17947.06|18026.33|17946.33|18027.08|17947.08|18026.33|17946.33|10
1730975160000|2024-11-07 10:26:00|18027.08|17947.08|18026.02|17946.02|18027.26|17947.26|18025.69|17945.69|10
1730975170000|2024-11-07 10:26:10|18025.89|17945.89|18025.13|17945.13|18025.89|17945.89|18025.1|17945.1|10
1730975180000|2024-11-07 10:26:20|18024.7|17944.7|18021.56|17941.56|18024.7|17944.7|18021.56|17941.56|10
1730975190000|2024-11-07 10:26:30|18021.48|17941.48|18024.3|17944.3|18024.3|17944.3|18021.47|17941.47|10
1730975200000|2024-11-07 10:26:40|18024.67|17944.67|18027.05|17947.05|18027.05|17947.05|18024.67|17944.67|10
1730975210000|2024-11-07 10:26:50|18027.18|17947.18|18025.74|17945.74|18027.18|17947.18|18025.74|17945.74|10
1730975220000|2024-11-07 10:27:00|18025.69|17945.69|18024.42|17944.42|18025.69|17945.69|18024.42|17944.42|10
1730975230000|2024-11-07 10:27:10|18024.47|17944.47|18025.24|17945.24|18025.28|17945.28|18024.47|17944.47|8
1730975240000|2024-11-07 10:27:20|18025.42|17945.42|18026.9|17946.9|18026.9|17946.9|18025.42|17945.42|10
1730975250000|2024-11-07 10:27:30|18026.75|17946.75|18026.83|17946.83|18027.74|17947.74|18026.74|17946.74|10
1730975260000|2024-11-07 10:27:40|18026.92|17946.92|18028.32|17948.32|18028.32|17948.32|18026.92|17946.92|10
1730975270000|2024-11-07 10:27:50|18028.49|17948.49|18028.61|17948.61|18028.68|17948.68|18028.29|17948.29|10
1730975280000|2024-11-07 10:28:00|18028.46|17948.46|18027.98|17947.98|18028.49|17948.49|18027.7|17947.7|10
1730975290000|2024-11-07 10:28:10|18028.76|17948.76|18029.38|17949.38|18029.85|17949.85|18028.76|17948.76|10
1730975300000|2024-11-07 10:28:20|18029.35|17949.35|18028.98|17948.98|18029.35|17949.35|18028.66|17948.66|9
1730975310000|2024-11-07 10:28:30|18029.13|17949.13|18030.23|17950.23|18030.23|17950.23|18028.77|17948.77|7
1730975320000|2024-11-07 10:28:40|18029.99|17949.99|18030.95|17950.95|18030.96|17950.96|18029.99|17949.99|10
1730975330000|2024-11-07 10:28:50|18030.91|17950.91|18030.16|17950.16|18030.91|17950.91|18030.16|17950.16|10
1730975340000|2024-11-07 10:29:00|18030.13|17950.13|18029.53|17949.53|18030.13|17950.13|18029.53|17949.53|10
1730975350000|2024-11-07 10:29:10|18029.9|17949.9|18030.25|17950.25|18030.49|17950.49|18029.9|17949.9|10
1730975360000|2024-11-07 10:29:20|18030.36|17950.36|18030.56|17950.56|18030.6|17950.6|18030.35|17950.35|8
1730975370000|2024-11-07 10:29:30|18030.57|17950.57|18029.38|17949.38|18030.65|17950.65|18029.38|17949.38|10
1730975380000|2024-11-07 10:29:40|18029.13|17949.13|18027.44|17947.44|18029.13|17949.13|18027.44|17947.44|10
1730975390000|2024-11-07 10:29:50|18027.73|17947.73|18027.52|17947.52|18027.98|17947.98|18027.52|17947.52|9
1730975400000|2024-11-07 10:30:00|18027.46|17947.46|18026.28|17946.28|18027.55|17947.55|18026.28|17946.28|10
1730975410000|2024-11-07 10:30:10|18024.12|17944.12|18020.51|17940.51|18024.12|17944.12|18020.51|17940.51|10
1730975420000|2024-11-07 10:30:20|18020.56|17940.56|18018.01|17938.01|18020.56|17940.56|18018.01|17938.01|10
1730975430000|2024-11-07 10:30:30|18017.89|17937.89|18016.97|17936.97|18018.16|17938.16|18016.97|17936.97|10
1730975440000|2024-11-07 10:30:40|18017.21|17937.21|18016.67|17936.67|18017.66|17937.66|18016.66|17936.66|9
1730975450000|2024-11-07 10:30:50|18016.81|17936.81|18014.55|17934.55|18016.81|17936.81|18014.55|17934.55|10
1730975460000|2024-11-07 10:31:00|18014.43|17934.43|18012.02|17932.02|18014.43|17934.43|18012.02|17932.02|10
1730975470000|2024-11-07 10:31:10|18012.97|17932.97|18013.07|17933.07|18013.48|17933.48|18012.39|17932.39|10
1730975480000|2024-11-07 10:31:20|18013.03|17933.03|18015.34|17935.34|18015.34|17935.34|18012.86|17932.86|9
1730975490000|2024-11-07 10:31:30|18015.39|17935.39|18014.79|17934.79|18015.69|17935.69|18014.59|17934.59|10
1730975500000|2024-11-07 10:31:40|18014.78|17934.78|18013.08|17933.08|18014.85|17934.85|18013.08|17933.08|9
1730975510000|2024-11-07 10:31:50|18013.85|17933.85|18012.06|17932.06|18013.85|17933.85|18011.89|17931.89|9
1730975520000|2024-11-07 10:32:00|18011.98|17931.98|18011.93|17931.93|18012.23|17932.23|18011.34|17931.34|10
1730975530000|2024-11-07 10:32:10|18011.57|17931.57|18012.13|17932.13|18012.13|17932.13|18011.44|17931.44|10
1730975540000|2024-11-07 10:32:20|18012.88|17932.88|18014.49|17934.49|18014.49|17934.49|18012.88|17932.88|10
1730975550000|2024-11-07 10:32:30|18014.46|17934.46|18015.15|17935.15|18015.62|17935.62|18014.46|17934.46|9
1730975560000|2024-11-07 10:32:40|18014.15|17934.15|18011.4|17931.4|18014.15|17934.15|18011.4|17931.4|10
1730975570000|2024-11-07 10:32:50|18010.43|17930.43|18010.12|17930.12|18010.54|17930.54|18009.94|17929.94|8
1730975580000|2024-11-07 10:33:00|18010.13|17930.13|18007.74|17927.74|18010.13|17930.13|18007.03|17927.03|10
1730975590000|2024-11-07 10:33:10|18007.48|17927.48|18006.43|17926.43|18007.48|17927.48|18006.29|17926.29|8
1730975600000|2024-11-07 10:33:20|18006.4|17926.4|18005.87|17925.87|18006.4|17926.4|18005.86|17925.86|8
1730975610000|2024-11-07 10:33:30|18005.8|17925.8|18005.11|17925.11|18006.07|17926.07|18005.11|17925.11|9
1730975620000|2024-11-07 10:33:40|18004.82|17924.82|18004.6|17924.6|18004.82|17924.82|18004.25|17924.25|9
1730975630000|2024-11-07 10:33:50|18003.72|17923.72|17999.77|17919.77|18003.72|17923.72|17998.85|17918.85|10
1730975640000|2024-11-07 10:34:00|17996.94|17916.94|17996.19|17916.19|17997.19|17917.19|17996.19|17916.19|10
1730975650000|2024-11-07 10:34:10|17995.98|17915.98|17995.11|17915.11|17996.14|17916.14|17994.75|17914.75|10
1730975660000|2024-11-07 10:34:20|17994.76|17914.76|17992.12|17912.12|17994.76|17914.76|17992.12|17912.12|10
1730975670000|2024-11-07 10:34:30|17991.18|17911.18|17987.21|17907.21|17991.44|17911.44|17987.21|17907.21|10
1730975680000|2024-11-07 10:34:40|17986.8|17906.8|17984.72|17904.72|17986.8|17906.8|17984.72|17904.72|10
1730975690000|2024-11-07 10:34:50|17984.3|17904.3|17985.58|17905.58|17986.18|17906.18|17983.91|17903.91|10
1730975700000|2024-11-07 10:35:00|17985.53|17905.53|17988.19|17908.19|17988.92|17908.92|17985.53|17905.53|10
1730975710000|2024-11-07 10:35:10|17987.85|17907.85|17987.97|17907.97|17988.38|17908.38|17987.28|17907.28|9
1730975720000|2024-11-07 10:35:20|17987.77|17907.77|17987.87|17907.87|17988.44|17908.44|17987.72|17907.72|10
1730975730000|2024-11-07 10:35:30|17987.9|17907.9|17988.2|17908.2|17988.2|17908.2|17987.64|17907.64|10
1730975740000|2024-11-07 10:35:40|17988.13|17908.13|17988.45|17908.45|17988.48|17908.48|17988.05|17908.05|9
1730975750000|2024-11-07 10:35:50|17988.51|17908.51|17988.96|17908.96|17989.42|17909.42|17988.51|17908.51|10
1730975760000|2024-11-07 10:36:00|17988.5|17908.5|17986.76|17906.76|17988.59|17908.59|17986.76|17906.76|9
1730975770000|2024-11-07 10:36:10|17986|17906|17986.51|17906.51|17986.51|17906.51|17985.7|17905.7|9
1730975780000|2024-11-07 10:36:20|17986.79|17906.79|17991.17|17911.17|17991.17|17911.17|17986.59|17906.59|10
1730975790000|2024-11-07 10:36:30|17991.65|17911.65|17993.69|17913.69|17993.79|17913.79|17991.65|17911.65|9
1730975800000|2024-11-07 10:36:40|17993.88|17913.88|17993.1|17913.1|17994.03|17914.03|17993.07|17913.07|9
1730975810000|2024-11-07 10:36:50|17993.05|17913.05|17995.9|17915.9|17996.36|17916.36|17993.05|17913.05|10
1730975820000|2024-11-07 10:37:00|17995.71|17915.71|17995.26|17915.26|17996.46|17916.46|17995.06|17915.06|10
1730975830000|2024-11-07 10:37:10|17995.83|17915.83|17996.88|17916.88|17996.9|17916.9|17994.4|17914.4|10
1730975840000|2024-11-07 10:37:20|17997.06|17917.06|17998.75|17918.75|17999.16|17919.16|17997.06|17917.06|10
1730975850000|2024-11-07 10:37:30|17998.65|17918.65|18000.15|17920.15|18000.15|17920.15|17998.65|17918.65|10
1730975860000|2024-11-07 10:37:40|17999.97|17919.97|17998.27|17918.27|18000.01|17920.01|17998.27|17918.27|10
1730975870000|2024-11-07 10:37:50|17997.68|17917.68|18000.58|17920.58|18000.58|17920.58|17997.68|17917.68|10
1730975880000|2024-11-07 10:38:00|18000.6|17920.6|18000.51|17920.51|18001.51|17921.51|18000.51|17920.51|9
1730975890000|2024-11-07 10:38:10|18000.45|17920.45|17997.92|17917.92|18000.58|17920.58|17997.87|17917.87|10
1730975900000|2024-11-07 10:38:20|17998|17918|17997.2|17917.2|17998.09|17918.09|17997.13|17917.13|10
1730975910000|2024-11-07 10:38:30|17997.17|17917.17|17998.73|17918.73|17998.87|17918.87|17997.16|17917.16|10
1730975920000|2024-11-07 10:38:40|17998.92|17918.92|17996.11|17916.11|17998.92|17918.92|17996.11|17916.11|10
1730975930000|2024-11-07 10:38:50|17996.29|17916.29|17994.35|17914.35|17996.29|17916.29|17994.35|17914.35|10
1730975940000|2024-11-07 10:39:00|17994.49|17914.49|17997.23|17917.23|17997.23|17917.23|17994.49|17914.49|9
1730975950000|2024-11-07 10:39:10|17997.61|17917.61|17996.18|17916.18|17997.98|17917.98|17995.94|17915.94|10
1730975960000|2024-11-07 10:39:20|17996.01|17916.01|17994.4|17914.4|17996.01|17916.01|17994.4|17914.4|10
1730975970000|2024-11-07 10:39:30|17994.34|17914.34|17993.88|17913.88|17995.07|17915.07|17993.88|17913.88|10
1730975980000|2024-11-07 10:39:40|17993.85|17913.85|17993.37|17913.37|17993.85|17913.85|17993.24|17913.24|10
1730975990000|2024-11-07 10:39:50|17993.3|17913.3|17990.17|17910.17|17993.3|17913.3|17990.17|17910.17|10
1730976000000|2024-11-07 10:40:00|17990.23|17910.23|17989.68|17909.68|17990.3|17910.3|17989.29|17909.29|10
1730976010000|2024-11-07 10:40:10|17988.52|17908.52|17986.52|17906.52|17988.52|17908.52|17986.52|17906.52|10
1730976020000|2024-11-07 10:40:20|17986.31|17906.31|17985.51|17905.51|17986.46|17906.46|17985.51|17905.51|9
1730976030000|2024-11-07 10:40:30|17985.64|17905.64|17984.32|17904.32|17985.66|17905.66|17983.97|17903.97|10
1730976040000|2024-11-07 10:40:40|17983.91|17903.91|17977.8|17897.8|17983.94|17903.94|17977.8|17897.8|10
1730976050000|2024-11-07 10:40:50|17977.42|17897.42|17979.08|17899.08|17979.21|17899.21|17977.09|17897.09|10
1730976060000|2024-11-07 10:41:00|17979.25|17899.25|17984.04|17904.04|17984.04|17904.04|17979.25|17899.25|10
1730976070000|2024-11-07 10:41:10|17984.01|17904.01|17986.24|17906.24|17986.24|17906.24|17984.01|17904.01|10
1730976080000|2024-11-07 10:41:20|17988.23|17908.23|17988.66|17908.66|17989.13|17909.13|17988.23|17908.23|10
1730976090000|2024-11-07 10:41:30|17988.86|17908.86|17989.99|17909.99|17990.04|17910.04|17988.86|17908.86|9
1730976100000|2024-11-07 10:41:40|17990.02|17910.02|17992.32|17912.32|17992.32|17912.32|17990.02|17910.02|10
1730976110000|2024-11-07 10:41:50|17992.5|17912.5|17993.01|17913.01|17993.8|17913.8|17992.5|17912.5|10
1730976120000|2024-11-07 10:42:00|17992.54|17912.54|17993.68|17913.68|17993.68|17913.68|17992.54|17912.54|8
1730976130000|2024-11-07 10:42:10|17993.83|17913.83|17993.96|17913.96|17993.96|17913.96|17993.52|17913.52|10
1730976140000|2024-11-07 10:42:20|17993.76|17913.76|17998.3|17918.3|17998.3|17918.3|17993.76|17913.76|10
1730976150000|2024-11-07 10:42:30|17998.06|17918.06|18002.55|17922.55|18003.03|17923.03|17998.06|17918.06|10
1730976160000|2024-11-07 10:42:40|18002.52|17922.52|18003.72|17923.72|18004.17|17924.17|18002.52|17922.52|10
1730976170000|2024-11-07 10:42:50|18004.72|17924.72|18004.82|17924.82|18004.82|17924.82|18004.22|17924.22|10
1730976180000|2024-11-07 10:43:00|18005.39|17925.39|18001.9|17921.9|18005.39|17925.39|18001.9|17921.9|10
1730976190000|2024-11-07 10:43:10|18001.34|17921.34|17997.65|17917.65|18001.34|17921.34|17997.65|17917.65|9
1730976200000|2024-11-07 10:43:20|17997.91|17917.91|17997.17|17917.17|17998.18|17918.18|17997.17|17917.17|10
1730976210000|2024-11-07 10:43:30|17997.78|17917.78|17997.42|17917.42|17998.08|17918.08|17997.42|17917.42|9
1730976220000|2024-11-07 10:43:40|17997.37|17917.37|17996.71|17916.71|17997.37|17917.37|17996.71|17916.71|10
1730976230000|2024-11-07 10:43:50|17996.69|17916.69|17996.83|17916.83|17996.9|17916.9|17996.58|17916.58|9
1730976240000|2024-11-07 10:44:00|17996.13|17916.13|17994.91|17914.91|17996.13|17916.13|17994.82|17914.82|9
1730976250000|2024-11-07 10:44:10|17994.71|17914.71|17992.57|17912.57|17994.71|17914.71|17992.54|17912.54|10
1730976260000|2024-11-07 10:44:20|17992.83|17912.83|17991.66|17911.66|17992.92|17912.92|17991.49|17911.49|10
1730976270000|2024-11-07 10:44:30|17991.22|17911.22|17991.48|17911.48|17991.69|17911.69|17990.58|17910.58|10
1730976280000|2024-11-07 10:44:40|17991.62|17911.62|17994.58|17914.58|17994.58|17914.58|17991.62|17911.62|10
1730976290000|2024-11-07 10:44:50|17994.56|17914.56|17998.34|17918.34|17998.35|17918.35|17994.56|17914.56|10
1730976300000|2024-11-07 10:45:00|17998.44|17918.44|18004.37|17924.37|18004.37|17924.37|17998.44|17918.44|10
1730976310000|2024-11-07 10:45:10|18004.73|17924.73|18006.86|17926.86|18006.86|17926.86|18004.56|17924.56|9
1730976320000|2024-11-07 10:45:20|18007.28|17927.28|18009.32|17929.32|18009.32|17929.32|18007.28|17927.28|10
1730976330000|2024-11-07 10:45:30|18010.29|17930.29|18012.96|17932.96|18012.96|17932.96|18010.29|17930.29|9
1730976340000|2024-11-07 10:45:40|18013.77|17933.77|18016.3|17936.3|18016.3|17936.3|18013.77|17933.77|10
1730976350000|2024-11-07 10:45:50|18016.16|17936.16|18019.34|17939.34|18019.57|17939.57|18015.86|17935.86|10
1730976360000|2024-11-07 10:46:00|18018.96|17938.96|18024.48|17944.48|18024.48|17944.48|18018.49|17938.49|10
1730976370000|2024-11-07 10:46:10|18024.6|17944.6|18024.33|17944.33|18024.68|17944.68|18023.91|17943.91|9
1730976380000|2024-11-07 10:46:20|18024.44|17944.44|18024.41|17944.41|18024.63|17944.63|18023.08|17943.08|10
1730976390000|2024-11-07 10:46:30|18024.47|17944.47|18027.2|17947.2|18027.24|17947.24|18024.47|17944.47|10
1730976400000|2024-11-07 10:46:40|18027.34|17947.34|18028.62|17948.62|18028.62|17948.62|18027.34|17947.34|10
1730976410000|2024-11-07 10:46:50|18027.96|17947.96|18027.42|17947.42|18027.96|17947.96|18027.26|17947.26|10
1730976420000|2024-11-07 10:47:00|18027.03|17947.03|18025.26|17945.26|18027.03|17947.03|18025.06|17945.06|10
1730976430000|2024-11-07 10:47:10|18025.3|17945.3|18027.61|17947.61|18027.61|17947.61|18025.3|17945.3|9
1730976440000|2024-11-07 10:47:20|18027.95|17947.95|18028.37|17948.37|18028.81|17948.81|18027.93|17947.93|10
1730976450000|2024-11-07 10:47:30|18028.23|17948.23|18027.58|17947.58|18028.42|17948.42|18027.58|17947.58|10
1730976460000|2024-11-07 10:47:40|18026.92|17946.92|18024.34|17944.34|18026.92|17946.92|18023.98|17943.98|9
1730976470000|2024-11-07 10:47:50|18024.33|17944.33|18024.02|17944.02|18024.33|17944.33|18023.6|17943.6|10
1730976480000|2024-11-07 10:48:00|18024.03|17944.03|18025.09|17945.09|18025.27|17945.27|18023.93|17943.93|10
1730976490000|2024-11-07 10:48:10|18025.13|17945.13|18023.99|17943.99|18026.26|17946.26|18023.99|17943.99|10
1730976500000|2024-11-07 10:48:20|18024.38|17944.38|18023.28|17943.28|18024.38|17944.38|18022.98|17942.98|10
1730976510000|2024-11-07 10:48:30|18023.58|17943.58|18024.46|17944.46|18024.66|17944.66|18023.23|17943.23|10
1730976520000|2024-11-07 10:48:40|18024.5|17944.5|18025.18|17945.18|18025.38|17945.38|18024.5|17944.5|10
1730976530000|2024-11-07 10:48:50|18025.3|17945.3|18026.07|17946.07|18026.11|17946.11|18024.09|17944.09|10
1730976540000|2024-11-07 10:49:00|18026.15|17946.15|18026.44|17946.44|18026.44|17946.44|18025.99|17945.99|9
1730976550000|2024-11-07 10:49:10|18026.76|17946.76|18023.84|17943.84|18026.98|17946.98|18023.84|17943.84|10
1730976560000|2024-11-07 10:49:20|18023.97|17943.97|18025.01|17945.01|18025.01|17945.01|18023.9|17943.9|8
1730976570000|2024-11-07 10:49:30|18025.15|17945.15|18026.3|17946.3|18026.3|17946.3|18025.06|17945.06|9
1730976580000|2024-11-07 10:49:40|18026.25|17946.25|18025.35|17945.35|18026.29|17946.29|18025.28|17945.28|10
1730976590000|2024-11-07 10:49:50|18025.31|17945.31|18025.89|17945.89|18025.89|17945.89|18025.09|17945.09|10
1730976600000|2024-11-07 10:50:00|18026.35|17946.35|18028.5|17948.5|18028.5|17948.5|18025.92|17945.92|10
1730976610000|2024-11-07 10:50:10|18029.31|17949.31|18028.09|17948.09|18029.36|17949.36|18028.09|17948.09|10
1730976620000|2024-11-07 10:50:20|18028.33|17948.33|18028.5|17948.5|18028.57|17948.57|18028.15|17948.15|9
1730976630000|2024-11-07 10:50:30|18028.41|17948.41|18027.73|17947.73|18028.41|17948.41|18027.58|17947.58|10
1730976640000|2024-11-07 10:50:40|18027.75|17947.75|18028.01|17948.01|18028.01|17948.01|18027.73|17947.73|10
1730976650000|2024-11-07 10:50:50|18028.08|17948.08|18027.02|17947.02|18028.26|17948.26|18027.02|17947.02|10
1730976660000|2024-11-07 10:51:00|18026.99|17946.99|18029.9|17949.9|18029.9|17949.9|18026.9|17946.9|10
1730976670000|2024-11-07 10:51:10|18029.92|17949.92|18032.46|17952.46|18032.46|17952.46|18029.86|17949.86|10
1730976680000|2024-11-07 10:51:20|18032.31|17952.31|18030.67|17950.67|18032.5|17952.5|18029.85|17949.85|10
1730976690000|2024-11-07 10:51:30|18030.89|17950.89|18032.66|17952.66|18032.77|17952.77|18030.77|17950.77|10
1730976700000|2024-11-07 10:51:40|18032.72|17952.72|18028.59|17948.59|18032.72|17952.72|18028.59|17948.59|10
1730976710000|2024-11-07 10:51:50|18028.68|17948.68|18028.68|17948.68|18030.6|17950.6|18028.68|17948.68|9
1730976720000|2024-11-07 10:52:00|18028.62|17948.62|18029.4|17949.4|18029.4|17949.4|18028.19|17948.19|10
1730976730000|2024-11-07 10:52:10|18029.55|17949.55|18031.04|17951.04|18031.04|17951.04|18028.87|17948.87|10
1730976740000|2024-11-07 10:52:20|18030.99|17950.99|18032.53|17952.53|18032.99|17952.99|18030.99|17950.99|10
1730976750000|2024-11-07 10:52:30|18033.71|17953.71|18037.99|17957.99|18037.99|17957.99|18033.71|17953.71|10
1730976760000|2024-11-07 10:52:40|18036.88|17956.88|18037.84|17957.84|18037.84|17957.84|18036.1|17956.1|9
1730976770000|2024-11-07 10:52:50|18037.62|17957.62|18036.08|17956.08|18037.62|17957.62|18036.08|17956.08|10
1730976780000|2024-11-07 10:53:00|18036.18|17956.18|18035.79|17955.79|18036.9|17956.9|18035.79|17955.79|9
1730976790000|2024-11-07 10:53:10|18035.85|17955.85|18034.77|17954.77|18035.85|17955.85|18034.77|17954.77|10
1730976800000|2024-11-07 10:53:20|18034.81|17954.81|18035.87|17955.87|18035.87|17955.87|18034.8|17954.8|10
1730976810000|2024-11-07 10:53:30|18036.36|17956.36|18039.01|17959.01|18039.01|17959.01|18036.36|17956.36|10
1730976820000|2024-11-07 10:53:40|18039.12|17959.12|18039.45|17959.45|18039.78|17959.78|18039.12|17959.12|10
1730976830000|2024-11-07 10:53:50|18039.37|17959.37|18039.07|17959.07|18039.67|17959.67|18039.07|17959.07|10
1730976840000|2024-11-07 10:54:00|18038.85|17958.85|18038.15|17958.15|18038.85|17958.85|18038.15|17958.15|9
1730976850000|2024-11-07 10:54:10|18037.61|17957.61|18036.77|17956.77|18037.61|17957.61|18036.77|17956.77|10
1730976860000|2024-11-07 10:54:20|18036.65|17956.65|18036.55|17956.55|18036.68|17956.68|18036.26|17956.26|10
1730976870000|2024-11-07 10:54:30|18036.65|17956.65|18036.15|17956.15|18036.81|17956.81|18036.15|17956.15|10
1730976880000|2024-11-07 10:54:40|18035.43|17955.43|18034.51|17954.51|18035.58|17955.58|18034.51|17954.51|9
1730976890000|2024-11-07 10:54:50|18034.53|17954.53|18034.05|17954.05|18034.53|17954.53|18034.05|17954.05|8
1730976900000|2024-11-07 10:55:00|18033.97|17953.97|18031.81|17951.81|18033.97|17953.97|18031.81|17951.81|10
1730976910000|2024-11-07 10:55:10|18032.03|17952.03|18032.39|17952.39|18032.6|17952.6|18032.02|17952.02|10
1730976920000|2024-11-07 10:55:20|18032.95|17952.95|18034.83|17954.83|18034.83|17954.83|18032.95|17952.95|10
1730976930000|2024-11-07 10:55:30|18034.1|17954.1|18033.19|17953.19|18034.25|17954.25|18033.04|17953.04|10
1730976940000|2024-11-07 10:55:40|18033.22|17953.22|18033.61|17953.61|18033.61|17953.61|18033.03|17953.03|9
1730976950000|2024-11-07 10:55:50|18033.07|17953.07|18032.6|17952.6|18033.27|17953.27|18032.5|17952.5|9
1730976960000|2024-11-07 10:56:00|18032.65|17952.65|18031.14|17951.14|18032.73|17952.73|18030.99|17950.99|10
1730976970000|2024-11-07 10:56:10|18031.76|17951.76|18034.08|17954.08|18034.08|17954.08|18031.76|17951.76|10
1730976980000|2024-11-07 10:56:20|18033.83|17953.83|18032.81|17952.81|18033.84|17953.84|18032.81|17952.81|9
1730976990000|2024-11-07 10:56:30|18032.82|17952.82|18032.76|17952.76|18032.82|17952.82|18032.57|17952.57|8
1730977000000|2024-11-07 10:56:40|18032.77|17952.77|18030.29|17950.29|18032.88|17952.88|18030.01|17950.01|9
1730977010000|2024-11-07 10:56:50|18030.4|17950.4|18032.83|17952.83|18032.83|17952.83|18030.4|17950.4|10
1730977020000|2024-11-07 10:57:00|18033.28|17953.28|18034.32|17954.32|18034.32|17954.32|18033.28|17953.28|10
1730977030000|2024-11-07 10:57:10|18034.89|17954.89|18034.36|17954.36|18035.15|17955.15|18034.03|17954.03|10
1730977040000|2024-11-07 10:57:20|18034.39|17954.39|18034.94|17954.94|18034.96|17954.96|18034.11|17954.11|8
1730977050000|2024-11-07 10:57:30|18034.76|17954.76|18035.26|17955.26|18035.36|17955.36|18034.76|17954.76|9
1730977060000|2024-11-07 10:57:40|18035.25|17955.25|18034.43|17954.43|18035.28|17955.28|18032.47|17952.47|10
1730977070000|2024-11-07 10:57:50|18034.44|17954.44|18035.17|17955.17|18035.17|17955.17|18034.31|17954.31|9
1730977080000|2024-11-07 10:58:00|18035.53|17955.53|18035.18|17955.18|18035.63|17955.63|18035.07|17955.07|10
1730977090000|2024-11-07 10:58:10|18035.28|17955.28|18035.02|17955.02|18035.86|17955.86|18035.02|17955.02|10
1730977100000|2024-11-07 10:58:20|18034.84|17954.84|18030.93|17950.93|18035.08|17955.08|18030.93|17950.93|10
1730977110000|2024-11-07 10:58:30|18030.85|17950.85|18029.75|17949.75|18030.85|17950.85|18029.57|17949.57|10
1730977120000|2024-11-07 10:58:40|18029.71|17949.71|18029.89|17949.89|18030.48|17950.48|18029.71|17949.71|10
1730977130000|2024-11-07 10:58:50|18029.86|17949.86|18031.23|17951.23|18031.41|17951.41|18029.81|17949.81|10
1730977140000|2024-11-07 10:59:00|18031.56|17951.56|18032.79|17952.79|18032.79|17952.79|18031.49|17951.49|10
1730977150000|2024-11-07 10:59:10|18032.68|17952.68|18033.65|17953.65|18034.07|17954.07|18032.68|17952.68|10
1730977160000|2024-11-07 10:59:20|18033.71|17953.71|18034.68|17954.68|18034.72|17954.72|18033.71|17953.71|10
1730977170000|2024-11-07 10:59:30|18034.18|17954.18|18034.24|17954.24|18034.51|17954.51|18034.11|17954.11|10
1730977180000|2024-11-07 10:59:40|18034.26|17954.26|18036.21|17956.21|18036.21|17956.21|18034.26|17954.26|9
1730977190000|2024-11-07 10:59:50|18036.89|17956.89|18037.25|17957.25|18037.68|17957.68|18036.89|17956.89|10
1730977200000|2024-11-07 11:00:00|18037.23|17957.23|18039.06|17959.06|18039.59|17959.59|18037.23|17957.23|10
1730977210000|2024-11-07 11:00:10|18038.73|17958.73|18038.54|17958.54|18038.73|17958.73|18038.35|17958.35|10
1730977220000|2024-11-07 11:00:20|18038.21|17958.21|18040.57|17960.57|18040.57|17960.57|18037.59|17957.59|10
1730977230000|2024-11-07 11:00:30|18041.26|17961.26|18044.16|17964.16|18044.16|17964.16|18041.26|17961.26|10
1730977240000|2024-11-07 11:00:40|18044.09|17964.09|18044.5|17964.5|18046.02|17966.02|18044.09|17964.09|10
1730977250000|2024-11-07 11:00:50|18044.01|17964.01|18042.34|17962.34|18044.15|17964.15|18042.34|17962.34|10
1730977260000|2024-11-07 11:01:00|18042.3|17962.3|18042.2|17962.2|18042.56|17962.56|18042.01|17962.01|10
1730977270000|2024-11-07 11:01:10|18042.29|17962.29|18041.59|17961.59|18042.84|17962.84|18041.59|17961.59|10
1730977280000|2024-11-07 11:01:20|18042.04|17962.04|18042.99|17962.99|18042.99|17962.99|18042.04|17962.04|9
1730977290000|2024-11-07 11:01:30|18043.15|17963.15|18044.52|17964.52|18044.52|17964.52|18043.15|17963.15|9
1730977300000|2024-11-07 11:01:40|18044.54|17964.54|18046.05|17966.05|18046.45|17966.45|18044.52|17964.52|10
1730977310000|2024-11-07 11:01:50|18046.16|17966.16|18046.49|17966.49|18046.82|17966.82|18046.16|17966.16|10
1730977320000|2024-11-07 11:02:00|18046.48|17966.48|18047.43|17967.43|18047.43|17967.43|18045.55|17965.55|10
1730977330000|2024-11-07 11:02:10|18047.68|17967.68|18043.97|17963.97|18047.68|17967.68|18043.97|17963.97|10
1730977340000|2024-11-07 11:02:20|18043.88|17963.88|18043.59|17963.59|18043.88|17963.88|18043.44|17963.44|10
1730977350000|2024-11-07 11:02:30|18043.78|17963.78|18044.97|17964.97|18045.05|17965.05|18043.78|17963.78|10
1730977360000|2024-11-07 11:02:40|18044.63|17964.63|18045.87|17965.87|18046.25|17966.25|18044.63|17964.63|10
1730977370000|2024-11-07 11:02:50|18045.51|17965.51|18046.84|17966.84|18046.84|17966.84|18044.95|17964.95|10
1730977380000|2024-11-07 11:03:00|18046.93|17966.93|18046.02|17966.02|18047.49|17967.49|18046.02|17966.02|10
1730977390000|2024-11-07 11:03:10|18046.17|17966.17|18045.39|17965.39|18046.17|17966.17|18044.62|17964.62|10
1730977400000|2024-11-07 11:03:20|18045.7|17965.7|18044.71|17964.71|18046.2|17966.2|18044.71|17964.71|8
1730977410000|2024-11-07 11:03:30|18044.28|17964.28|18047.08|17967.08|18047.08|17967.08|18044.2|17964.2|10
1730977420000|2024-11-07 11:03:40|18047.17|17967.17|18049.99|17969.99|18049.99|17969.99|18047.17|17967.17|10
1730977430000|2024-11-07 11:03:50|18050.14|17970.14|18051.66|17971.66|18051.66|17971.66|18050.14|17970.14|10
1730977440000|2024-11-07 11:04:00|18054.6|17974.6|18054.85|17974.85|18055.71|17975.71|18054.58|17974.58|10
1730977450000|2024-11-07 11:04:10|18054.82|17974.82|18052.35|17972.35|18054.96|17974.96|18052.35|17972.35|10
1730977460000|2024-11-07 11:04:20|18052.29|17972.29|18045.72|17965.72|18052.29|17972.29|18045.64|17965.64|10
1730977470000|2024-11-07 11:04:30|18045.5|17965.5|18045.89|17965.89|18045.89|17965.89|18044.72|17964.72|10
1730977480000|2024-11-07 11:04:40|18045.9|17965.9|18051.44|17971.44|18052.47|17972.47|18045.9|17965.9|10
1730977490000|2024-11-07 11:04:50|18051.46|17971.46|18051.85|17971.85|18051.9|17971.9|18051.09|17971.09|10
1730977500000|2024-11-07 11:05:00|18051.99|17971.99|18051.46|17971.46|18051.99|17971.99|18049.54|17969.54|10
1730977510000|2024-11-07 11:05:10|18051.53|17971.53|18052.54|17972.54|18052.6|17972.6|18051.49|17971.49|10
1730977520000|2024-11-07 11:05:20|18052.38|17972.38|18054.51|17974.51|18054.51|17974.51|18052.03|17972.03|10
1730977530000|2024-11-07 11:05:30|18054.53|17974.53|18058.39|17978.39|18058.39|17978.39|18054.49|17974.49|10
1730977540000|2024-11-07 11:05:40|18059.12|17979.12|18060.51|17980.51|18060.51|17980.51|18058.8|17978.8|9
1730977550000|2024-11-07 11:05:50|18060.18|17980.18|18056.37|17976.37|18060.18|17980.18|18056.37|17976.37|10
1730977560000|2024-11-07 11:06:00|18055.51|17975.51|18053.13|17973.13|18055.51|17975.51|18053.09|17973.09|10
1730977570000|2024-11-07 11:06:10|18053.02|17973.02|18051.82|17971.82|18053.02|17973.02|18051.42|17971.42|10
1730977580000|2024-11-07 11:06:20|18051.66|17971.66|18049.76|17969.76|18052.18|17972.18|18049.76|17969.76|8
1730977590000|2024-11-07 11:06:30|18049.77|17969.77|18048.83|17968.83|18049.78|17969.78|18048.83|17968.83|8
1730977600000|2024-11-07 11:06:40|18048.6|17968.6|18046.75|17966.75|18048.6|17968.6|18046.75|17966.75|10
1730977610000|2024-11-07 11:06:50|18046.55|17966.55|18046.51|17966.51|18046.71|17966.71|18046.11|17966.11|9
1730977620000|2024-11-07 11:07:00|18046.16|17966.16|18043.59|17963.59|18046.16|17966.16|18043.25|17963.25|10
1730977630000|2024-11-07 11:07:10|18043.17|17963.17|18039.22|17959.22|18043.54|17963.54|18039.22|17959.22|10
1730977640000|2024-11-07 11:07:20|18039.39|17959.39|18032.06|17952.06|18039.39|17959.39|18031.61|17951.61|10
1730977650000|2024-11-07 11:07:30|18031.78|17951.78|18032.66|17952.66|18032.66|17952.66|18031.78|17951.78|10
1730977660000|2024-11-07 11:07:40|18032.67|17952.67|18031.39|17951.39|18032.68|17952.68|18031.27|17951.27|9
1730977670000|2024-11-07 11:07:50|18031.32|17951.32|18030.78|17950.78|18031.94|17951.94|18030.78|17950.78|9
1730977680000|2024-11-07 11:08:00|18030.72|17950.72|18031.2|17951.2|18031.4|17951.4|18030.51|17950.51|10
1730977690000|2024-11-07 11:08:10|18031.39|17951.39|18031.13|17951.13|18032.29|17952.29|18031.13|17951.13|10
1730977700000|2024-11-07 11:08:20|18030.69|17950.69|18031.56|17951.56|18031.56|17951.56|18030.58|17950.58|9
1730977710000|2024-11-07 11:08:30|18031.5|17951.5|18031.59|17951.59|18031.66|17951.66|18031.26|17951.26|10
1730977720000|2024-11-07 11:08:40|18031.55|17951.55|18031.31|17951.31|18031.55|17951.55|18031.21|17951.21|9
1730977730000|2024-11-07 11:08:50|18031.34|17951.34|18030.92|17950.92|18031.43|17951.43|18030.92|17950.92|10
1730977740000|2024-11-07 11:09:00|18030.95|17950.95|18031.65|17951.65|18031.73|17951.73|18030.91|17950.91|10
1730977750000|2024-11-07 11:09:10|18031.47|17951.47|18031.77|17951.77|18032.04|17952.04|18031.47|17951.47|9
1730977760000|2024-11-07 11:09:20|18031.69|17951.69|18033.17|17953.17|18033.17|17953.17|18031.67|17951.67|10
1730977770000|2024-11-07 11:09:30|18030.71|17950.71|18031.32|17951.32|18031.32|17951.32|18030.58|17950.58|10
1730977780000|2024-11-07 11:09:40|18034.83|17954.83|18036.46|17956.46|18036.46|17956.46|18034.83|17954.83|10
1730977790000|2024-11-07 11:09:50|18036.91|17956.91|18037.84|17957.84|18037.84|17957.84|18036.91|17956.91|10
1730977800000|2024-11-07 11:10:00|18038.33|17958.33|18041.11|17961.11|18041.11|17961.11|18038.33|17958.33|10
1730977810000|2024-11-07 11:10:10|18041.56|17961.56|18043.93|17963.93|18044.14|17964.14|18041.56|17961.56|10
1730977820000|2024-11-07 11:10:20|18044.03|17964.03|18046.29|17966.29|18046.49|17966.49|18044.03|17964.03|10
1730977830000|2024-11-07 11:10:30|18046.24|17966.24|18045.92|17965.92|18046.24|17966.24|18044.59|17964.59|9
1730977840000|2024-11-07 11:10:40|18045.91|17965.91|18048.17|17968.17|18048.17|17968.17|18045.91|17965.91|10
1730977850000|2024-11-07 11:10:50|18048.39|17968.39|18047.91|17967.91|18048.39|17968.39|18047.89|17967.89|10
1730977860000|2024-11-07 11:11:00|18048.04|17968.04|18048.4|17968.4|18048.72|17968.72|18048.04|17968.04|10
1730977870000|2024-11-07 11:11:10|18048.56|17968.56|18047.72|17967.72|18048.56|17968.56|18046.72|17966.72|10
1730977880000|2024-11-07 11:11:20|18048.96|17968.96|18046.78|17966.78|18048.96|17968.96|18046.78|17966.78|10
1730977890000|2024-11-07 11:11:30|18046.38|17966.38|18047.1|17967.1|18047.23|17967.23|18046.38|17966.38|10
1730977900000|2024-11-07 11:11:40|18047.34|17967.34|18047.76|17967.76|18047.91|17967.91|18047.22|17967.22|9
1730977910000|2024-11-07 11:11:50|18047.8|17967.8|18048.27|17968.27|18048.27|17968.27|18047.8|17967.8|10
1730977920000|2024-11-07 11:12:00|18048.1|17968.1|18050.51|17970.51|18050.57|17970.57|18047.98|17967.98|10
1730977930000|2024-11-07 11:12:10|18050.28|17970.28|18050.78|17970.78|18051.01|17971.01|18049.87|17969.87|10
1730977940000|2024-11-07 11:12:20|18050.77|17970.77|18050.07|17970.07|18051.51|17971.51|18049.98|17969.98|10
1730977950000|2024-11-07 11:12:30|18050.15|17970.15|18051.75|17971.75|18051.76|17971.76|18050.15|17970.15|9
1730977960000|2024-11-07 11:12:40|18051.91|17971.91|18051.78|17971.78|18052.21|17972.21|18051.78|17971.78|10
1730977970000|2024-11-07 11:12:50|18051.73|17971.73|18050.61|17970.61|18051.73|17971.73|18050.61|17970.61|9
1730977980000|2024-11-07 11:13:00|18050.46|17970.46|18051.1|17971.1|18051.1|17971.1|18050.35|17970.35|9
1730977990000|2024-11-07 11:13:10|18051.21|17971.21|18049.45|17969.45|18051.22|17971.22|18049.44|17969.44|9
1730978000000|2024-11-07 11:13:20|18049.13|17969.13|18048.89|17968.89|18049.13|17969.13|18048.64|17968.64|9
1730978010000|2024-11-07 11:13:30|18048.88|17968.88|18049.25|17969.25|18049.76|17969.76|18048.83|17968.83|10
1730978020000|2024-11-07 11:13:40|18049.18|17969.18|18053.83|17973.83|18053.83|17973.83|18049.18|17969.18|10
1730978030000|2024-11-07 11:13:50|18054.2|17974.2|18054.83|17974.83|18054.89|17974.89|18054.14|17974.14|10
1730978040000|2024-11-07 11:14:00|18055.12|17975.12|18055.12|17975.12|18055.59|17975.59|18054.81|17974.81|10
1730978050000|2024-11-07 11:14:10|18054.73|17974.73|18054.22|17974.22|18054.73|17974.73|18054.22|17974.22|9
1730978060000|2024-11-07 11:14:20|18054.24|17974.24|18054.44|17974.44|18054.46|17974.46|18054.24|17974.24|9
1730978070000|2024-11-07 11:14:30|18054.75|17974.75|18055.37|17975.37|18055.72|17975.72|18054.73|17974.73|9
1730978080000|2024-11-07 11:14:40|18055.42|17975.42|18055.98|17975.98|18056.01|17976.01|18055.39|17975.39|9
1730978090000|2024-11-07 11:14:50|18055.93|17975.93|18055.24|17975.24|18055.93|17975.93|18055.18|17975.18|10
1730978100000|2024-11-07 11:15:00|18055.13|17975.13|18055.02|17975.02|18055.77|17975.77|18055.02|17975.02|10
1730978110000|2024-11-07 11:15:10|18055.2|17975.2|18057.37|17977.37|18057.38|17977.38|18055.07|17975.07|9
1730978120000|2024-11-07 11:15:20|18057.44|17977.44|18057.26|17977.26|18057.48|17977.48|18057.24|17977.24|10
1730978130000|2024-11-07 11:15:30|18057.53|17977.53|18058.46|17978.46|18058.46|17978.46|18057.53|17977.53|10
1730978140000|2024-11-07 11:15:40|18058.58|17978.58|18058.64|17978.64|18059.11|17979.11|18058.58|17978.58|9
1730978150000|2024-11-07 11:15:50|18058.54|17978.54|18056.86|17976.86|18058.58|17978.58|18056.85|17976.85|10
1730978160000|2024-11-07 11:16:00|18056.68|17976.68|18057.85|17977.85|18057.85|17977.85|18055.52|17975.52|10
1730978170000|2024-11-07 11:16:10|18057.79|17977.79|18059.95|17979.95|18059.95|17979.95|18057.79|17977.79|10
1730978180000|2024-11-07 11:16:20|18060.04|17980.04|18060.86|17980.86|18060.98|17980.98|18060.04|17980.04|9
1730978190000|2024-11-07 11:16:30|18060.84|17980.84|18055.13|17975.13|18060.84|17980.84|18055.13|17975.13|10
1730978200000|2024-11-07 11:16:40|18055.14|17975.14|18054.29|17974.29|18055.14|17975.14|18054.28|17974.28|10
1730978210000|2024-11-07 11:16:50|18054.64|17974.64|18056.55|17976.55|18056.67|17976.67|18054.3|17974.3|10
1730978220000|2024-11-07 11:17:00|18056.61|17976.61|18055.62|17975.62|18056.95|17976.95|18055.62|17975.62|10
1730978230000|2024-11-07 11:17:10|18055.81|17975.81|18056.14|17976.14|18056.32|17976.32|18055.81|17975.81|9
1730978240000|2024-11-07 11:17:20|18056.16|17976.16|18056.19|17976.19|18056.89|17976.89|18056.16|17976.16|10
1730978250000|2024-11-07 11:17:30|18055.93|17975.93|18056.03|17976.03|18056.09|17976.09|18055.27|17975.27|9
1730978260000|2024-11-07 11:17:40|18055.99|17975.99|18055.41|17975.41|18055.99|17975.99|18055.41|17975.41|10
1730978270000|2024-11-07 11:17:50|18055.2|17975.2|18053.66|17973.66|18055.2|17975.2|18053.66|17973.66|10
1730978280000|2024-11-07 11:18:00|18053.67|17973.67|18052.91|17972.91|18053.67|17973.67|18052.91|17972.91|10
1730978290000|2024-11-07 11:18:10|18052.6|17972.6|18051.76|17971.76|18052.6|17972.6|18051.13|17971.13|10
1730978300000|2024-11-07 11:18:20|18051.7|17971.7|18051.78|17971.78|18051.78|17971.78|18051.29|17971.29|9
1730978310000|2024-11-07 11:18:30|18051.75|17971.75|18050.51|17970.51|18051.75|17971.75|18050.51|17970.51|9
1730978320000|2024-11-07 11:18:40|18050.32|17970.32|18049.46|17969.46|18050.45|17970.45|18049.46|17969.46|9
1730978330000|2024-11-07 11:18:50|18049.57|17969.57|18049.44|17969.44|18049.76|17969.76|18049.44|17969.44|9
1730978340000|2024-11-07 11:19:00|18048.59|17968.59|18046.99|17966.99|18048.59|17968.59|18046.36|17966.36|10
1730978350000|2024-11-07 11:19:10|18046.78|17966.78|18044.54|17964.54|18046.83|17966.83|18044.54|17964.54|10
1730978360000|2024-11-07 11:19:20|18043.92|17963.92|18042.91|17962.91|18043.92|17963.92|18042.54|17962.54|8
1730978370000|2024-11-07 11:19:30|18042.92|17962.92|18047.88|17967.88|18047.88|17967.88|18042.89|17962.89|9
1730978380000|2024-11-07 11:19:40|18048.79|17968.79|18051.73|17971.73|18051.73|17971.73|18048.79|17968.79|9
1730978390000|2024-11-07 11:19:50|18051.92|17971.92|18053.07|17973.07|18053.19|17973.19|18051.92|17971.92|9
1730978400000|2024-11-07 11:20:00|18053.76|17973.76|18053.39|17973.39|18054.65|17974.65|18053.39|17973.39|10
1730978410000|2024-11-07 11:20:10|18052.23|17972.23|18051.66|17971.66|18052.23|17972.23|18050.8|17970.8|10
1730978420000|2024-11-07 11:20:20|18051.38|17971.38|18051.38|17971.38|18051.48|17971.48|18051.12|17971.12|9
1730978430000|2024-11-07 11:20:30|18051.31|17971.31|18054.21|17974.21|18054.21|17974.21|18051.31|17971.31|10
1730978440000|2024-11-07 11:20:40|18054.57|17974.57|18057.76|17977.76|18057.76|17977.76|18054.57|17974.57|9
1730978450000|2024-11-07 11:20:50|18057.88|17977.88|18060.91|17980.91|18060.91|17980.91|18057.87|17977.87|10
1730978460000|2024-11-07 11:21:00|18060.9|17980.9|18060.65|17980.65|18061.03|17981.03|18060.5|17980.5|10
1730978470000|2024-11-07 11:21:10|18060.3|17980.3|18060.57|17980.57|18060.57|17980.57|18058.88|17978.88|10
1730978480000|2024-11-07 11:21:20|18060.6|17980.6|18060.21|17980.21|18061.01|17981.01|18060.21|17980.21|10
1730978490000|2024-11-07 11:21:30|18060.17|17980.17|18060.46|17980.46|18060.94|17980.94|18060.02|17980.02|10
1730978500000|2024-11-07 11:21:40|18060.59|17980.59|18061.29|17981.29|18061.29|17981.29|18060.59|17980.59|9
1730978510000|2024-11-07 11:21:50|18061.31|17981.31|18060.43|17980.43|18061.42|17981.42|18060.31|17980.31|9
1730978520000|2024-11-07 11:22:00|18060.4|17980.4|18060.91|17980.91|18060.91|17980.91|18060.19|17980.19|9
1730978530000|2024-11-07 11:22:10|18060.63|17980.63|18059.16|17979.16|18060.68|17980.68|18058.98|17978.98|10
1730978540000|2024-11-07 11:22:20|18058.97|17978.97|18060.54|17980.54|18060.54|17980.54|18058.97|17978.97|9
1730978550000|2024-11-07 11:22:30|18060.52|17980.52|18061.2|17981.2|18061.2|17981.2|18060.52|17980.52|10
1730978560000|2024-11-07 11:22:40|18061.41|17981.41|18060.65|17980.65|18062.81|17982.81|18060.65|17980.65|10
1730978570000|2024-11-07 11:22:50|18061.5|17981.5|18060.21|17980.21|18061.73|17981.73|18060.14|17980.14|10
1730978580000|2024-11-07 11:23:00|18059.68|17979.68|18057.48|17977.48|18059.68|17979.68|18057.48|17977.48|10
1730978590000|2024-11-07 11:23:10|18057.38|17977.38|18055.44|17975.44|18057.38|17977.38|18054.72|17974.72|10
1730978600000|2024-11-07 11:23:20|18055.55|17975.55|18056.1|17976.1|18056.1|17976.1|18055.54|17975.54|10
1730978610000|2024-11-07 11:23:30|18056.29|17976.29|18057.94|17977.94|18058.23|17978.23|18056.29|17976.29|10
1730978620000|2024-11-07 11:23:40|18058.33|17978.33|18059.3|17979.3|18059.42|17979.42|18058.33|17978.33|9
1730978630000|2024-11-07 11:23:50|18059.38|17979.38|18059.52|17979.52|18059.56|17979.56|18059.38|17979.38|9
1730978640000|2024-11-07 11:24:00|18059.13|17979.13|18060.22|17980.22|18060.22|17980.22|18059.03|17979.03|10
1730978650000|2024-11-07 11:24:10|18060.15|17980.15|18061.09|17981.09|18061.29|17981.29|18059.82|17979.82|10
1730978660000|2024-11-07 11:24:20|18061.41|17981.41|18060.6|17980.6|18061.98|17981.98|18060.6|17980.6|10
1730978670000|2024-11-07 11:24:30|18060.53|17980.53|18059.71|17979.71|18060.53|17980.53|18059.67|17979.67|10
1730978680000|2024-11-07 11:24:40|18059.7|17979.7|18058.9|17978.9|18059.81|17979.81|18058.82|17978.82|9
1730978690000|2024-11-07 11:24:50|18058.68|17978.68|18058.38|17978.38|18058.68|17978.68|18057.85|17977.85|10
1730978700000|2024-11-07 11:25:00|18058.25|17978.25|18056.79|17976.79|18058.25|17978.25|18056.79|17976.79|10
1730978710000|2024-11-07 11:25:10|18056.01|17976.01|18054.98|17974.98|18056.01|17976.01|18054.94|17974.94|10
1730978720000|2024-11-07 11:25:20|18054.86|17974.86|18054.95|17974.95|18054.97|17974.97|18054.74|17974.74|10
1730978730000|2024-11-07 11:25:30|18054.93|17974.93|18052.61|17972.61|18054.93|17974.93|18052.35|17972.35|10
1730978740000|2024-11-07 11:25:40|18051.76|17971.76|18050.37|17970.37|18051.86|17971.86|18050.37|17970.37|9
1730978750000|2024-11-07 11:25:50|18050.2|17970.2|18050.85|17970.85|18050.85|17970.85|18050.19|17970.19|10
1730978760000|2024-11-07 11:26:00|18050.93|17970.93|18051.55|17971.55|18051.78|17971.78|18050.56|17970.56|10
1730978770000|2024-11-07 11:26:10|18051.75|17971.75|18050.58|17970.58|18051.75|17971.75|18050.58|17970.58|10
1730978780000|2024-11-07 11:26:20|18050.6|17970.6|18050.24|17970.24|18050.6|17970.6|18049.93|17969.93|9
1730978790000|2024-11-07 11:26:30|18050.49|17970.49|18050.47|17970.47|18050.88|17970.88|18050.46|17970.46|8
1730978800000|2024-11-07 11:26:40|18050.44|17970.44|18050.15|17970.15|18050.86|17970.86|18050.15|17970.15|10
1730978810000|2024-11-07 11:26:50|18050.56|17970.56|18049.37|17969.37|18051.07|17971.07|18049.37|17969.37|10
1730978820000|2024-11-07 11:27:00|18049.18|17969.18|18049.24|17969.24|18049.39|17969.39|18048.63|17968.63|10
1730978830000|2024-11-07 11:27:10|18049.27|17969.27|18048.14|17968.14|18049.37|17969.37|18048.14|17968.14|9
1730978840000|2024-11-07 11:27:20|18047.66|17967.66|18045.98|17965.98|18047.66|17967.66|18045.95|17965.95|10
1730978850000|2024-11-07 11:27:30|18046.02|17966.02|18045.33|17965.33|18046.02|17966.02|18045.28|17965.28|10
1730978860000|2024-11-07 11:27:40|18045.45|17965.45|18044.61|17964.61|18045.92|17965.92|18044.19|17964.19|10
1730978870000|2024-11-07 11:27:50|18044.78|17964.78|18045.9|17965.9|18045.9|17965.9|18044.66|17964.66|9
1730978880000|2024-11-07 11:28:00|18045.84|17965.84|18046.55|17966.55|18046.55|17966.55|18045.68|17965.68|10
1730978890000|2024-11-07 11:28:10|18046.5|17966.5|18046.71|17966.71|18046.71|17966.71|18046.25|17966.25|10
1730978900000|2024-11-07 11:28:20|18046.85|17966.85|18047.78|17967.78|18047.78|17967.78|18046.77|17966.77|9
1730978910000|2024-11-07 11:28:30|18048.48|17968.48|18047.92|17967.92|18048.64|17968.64|18047.92|17967.92|10
1730978920000|2024-11-07 11:28:40|18047.88|17967.88|18047.47|17967.47|18047.88|17967.88|18047.42|17967.42|9
1730978930000|2024-11-07 11:28:50|18048.2|17968.2|18044.86|17964.86|18049|17969|18044.86|17964.86|8
1730978940000|2024-11-07 11:29:00|18045.27|17965.27|18042.68|17962.68|18045.27|17965.27|18042.68|17962.68|9
1730978950000|2024-11-07 11:29:10|18042.62|17962.62|18042.86|17962.86|18043.01|17963.01|18042.56|17962.56|10
1730978960000|2024-11-07 11:29:20|18042.88|17962.88|18041.18|17961.18|18042.88|17962.88|18041.18|17961.18|10
1730978970000|2024-11-07 11:29:30|18041.14|17961.14|18040.83|17960.83|18041.14|17961.14|18040.73|17960.73|10
1730978980000|2024-11-07 11:29:40|18040.85|17960.85|18039.91|17959.91|18041.02|17961.02|18039.78|17959.78|10
1730978990000|2024-11-07 11:29:50|18039.74|17959.74|18041.39|17961.39|18041.91|17961.91|18039.74|17959.74|10
1730979000000|2024-11-07 11:30:00|18041.33|17961.33|18040.36|17960.36|18041.33|17961.33|18040.36|17960.36|9
1730979010000|2024-11-07 11:30:10|18040.28|17960.28|18040.38|17960.38|18041.62|17961.62|18040.18|17960.18|10
1730979020000|2024-11-07 11:30:20|18040.11|17960.11|18037.73|17957.73|18040.11|17960.11|18037.59|17957.59|10
1730979030000|2024-11-07 11:30:30|18037.47|17957.47|18036.95|17956.95|18037.87|17957.87|18036.95|17956.95|10
1730979040000|2024-11-07 11:30:40|18036.98|17956.98|18035.91|17955.91|18037.21|17957.21|18035.48|17955.48|10
1730979050000|2024-11-07 11:30:50|18035.9|17955.9|18035.02|17955.02|18035.9|17955.9|18035.02|17955.02|9
1730979060000|2024-11-07 11:31:00|18035.13|17955.13|18034.67|17954.67|18035.51|17955.51|18034.67|17954.67|10
1730979070000|2024-11-07 11:31:10|18034.51|17954.51|18033.05|17953.05|18034.51|17954.51|18033.05|17953.05|9
1730979080000|2024-11-07 11:31:20|18032.85|17952.85|18031.37|17951.37|18032.85|17952.85|18031.37|17951.37|10
1730979090000|2024-11-07 11:31:30|18031.36|17951.36|18031.17|17951.17|18031.6|17951.6|18031.17|17951.17|8
1730979100000|2024-11-07 11:31:40|18030.83|17950.83|18029.98|17949.98|18030.83|17950.83|18029.98|17949.98|9
1730979110000|2024-11-07 11:31:50|18029.56|17949.56|18028.91|17948.91|18029.56|17949.56|18028.9|17948.9|9
1730979120000|2024-11-07 11:32:00|18028.97|17948.97|18029.99|17949.99|18029.99|17949.99|18028.71|17948.71|10
1730979130000|2024-11-07 11:32:10|18030.03|17950.03|18030.41|17950.41|18030.41|17950.41|18029.89|17949.89|10
1730979140000|2024-11-07 11:32:20|18030.4|17950.4|18032.17|17952.17|18032.38|17952.38|18030.4|17950.4|8
1730979150000|2024-11-07 11:32:30|18032.26|17952.26|18027.19|17947.19|18032.26|17952.26|18027.18|17947.18|10
1730979160000|2024-11-07 11:32:40|18027.08|17947.08|18025.8|17945.8|18027.09|17947.09|18025.8|17945.8|10
1730979170000|2024-11-07 11:32:50|18025.85|17945.85|18026.36|17946.36|18026.52|17946.52|18025.85|17945.85|10
1730979180000|2024-11-07 11:33:00|18026.34|17946.34|18026.37|17946.37|18026.72|17946.72|18025.9|17945.9|10
1730979190000|2024-11-07 11:33:10|18026.3|17946.3|18025.88|17945.88|18027.67|17947.67|18025.88|17945.88|10
1730979200000|2024-11-07 11:33:20|18025.59|17945.59|18026.8|17946.8|18027.42|17947.42|18025.35|17945.35|10
1730979210000|2024-11-07 11:33:30|18026.83|17946.83|18026.55|17946.55|18026.84|17946.84|18026.55|17946.55|9
1730979220000|2024-11-07 11:33:40|18026.6|17946.6|18025.19|17945.19|18026.6|17946.6|18024.95|17944.95|10
1730979230000|2024-11-07 11:33:50|18025.2|17945.2|18026.51|17946.51|18026.63|17946.63|18024.99|17944.99|10
1730979240000|2024-11-07 11:34:00|18026.67|17946.67|18027.82|17947.82|18027.82|17947.82|18026.67|17946.67|9
1730979250000|2024-11-07 11:34:10|18027.91|17947.91|18026.61|17946.61|18027.91|17947.91|18026.55|17946.55|10
1730979260000|2024-11-07 11:34:20|18026.38|17946.38|18026.2|17946.2|18026.8|17946.8|18026.2|17946.2|9
1730979270000|2024-11-07 11:34:30|18026.4|17946.4|18028.36|17948.36|18028.36|17948.36|18026.4|17946.4|10
1730979280000|2024-11-07 11:34:40|18028.48|17948.48|18027.2|17947.2|18028.48|17948.48|18027.2|17947.2|10
1730979290000|2024-11-07 11:34:50|18027.06|17947.06|18026.44|17946.44|18027.06|17947.06|18026.34|17946.34|10
1730979300000|2024-11-07 11:35:00|18026.47|17946.47|18025.99|17945.99|18026.79|17946.79|18025.99|17945.99|10
1730979310000|2024-11-07 11:35:10|18026.28|17946.28|18024.95|17944.95|18026.4|17946.4|18024.95|17944.95|9
1730979320000|2024-11-07 11:35:20|18024.94|17944.94|18024.53|17944.53|18025.05|17945.05|18024.53|17944.53|9
1730979330000|2024-11-07 11:35:30|18024.5|17944.5|18024.84|17944.84|18024.84|17944.84|18024.21|17944.21|10
1730979340000|2024-11-07 11:35:40|18025.09|17945.09|18026.37|17946.37|18026.37|17946.37|18024.94|17944.94|10
1730979350000|2024-11-07 11:35:50|18026.88|17946.88|18028.13|17948.13|18028.3|17948.3|18026.83|17946.83|10
1730979360000|2024-11-07 11:36:00|18028.72|17948.72|18030.13|17950.13|18030.23|17950.23|18028.72|17948.72|10
1730979370000|2024-11-07 11:36:10|18030.09|17950.09|18029.36|17949.36|18030.65|17950.65|18028.95|17948.95|10
1730979380000|2024-11-07 11:36:20|18028.07|17948.07|18026.09|17946.09|18028.07|17948.07|18026.09|17946.09|10
1730979390000|2024-11-07 11:36:30|18025.94|17945.94|18024.37|17944.37|18025.94|17945.94|18024.37|17944.37|10
1730979400000|2024-11-07 11:36:40|18024.43|17944.43|18023.3|17943.3|18024.43|17944.43|18023.3|17943.3|10
1730979410000|2024-11-07 11:36:50|18023.39|17943.39|18027.09|17947.09|18027.09|17947.09|18023.39|17943.39|10
1730979420000|2024-11-07 11:37:00|18027.29|17947.29|18027.91|17947.91|18027.91|17947.91|18027.28|17947.28|10
1730979430000|2024-11-07 11:37:10|18028.38|17948.38|18029.34|17949.34|18029.43|17949.43|18028.38|17948.38|10
1730979440000|2024-11-07 11:37:20|18029.58|17949.58|18029.27|17949.27|18029.98|17949.98|18029.27|17949.27|10
1730979450000|2024-11-07 11:37:30|18029.25|17949.25|18029.64|17949.64|18030.19|17950.19|18029.25|17949.25|10
1730979460000|2024-11-07 11:37:40|18029.35|17949.35|18028.09|17948.09|18029.35|17949.35|18028.09|17948.09|10
1730979470000|2024-11-07 11:37:50|18027.75|17947.75|18028.73|17948.73|18028.73|17948.73|18026.69|17946.69|10
1730979480000|2024-11-07 11:38:00|18029.04|17949.04|18029.96|17949.96|18029.96|17949.96|18029.04|17949.04|10
1730979490000|2024-11-07 11:38:10|18030.04|17950.04|18029.37|17949.37|18030.92|17950.92|18029.37|17949.37|10
1730979500000|2024-11-07 11:38:20|18029.29|17949.29|18030.22|17950.22|18030.22|17950.22|18028.93|17948.93|10
1730979510000|2024-11-07 11:38:30|18030.85|17950.85|18032.62|17952.62|18034.09|17954.09|18030.85|17950.85|10
1730979520000|2024-11-07 11:38:40|18032.49|17952.49|18032.99|17952.99|18033.12|17953.12|18032.49|17952.49|9
1730979530000|2024-11-07 11:38:50|18033.05|17953.05|18033.79|17953.79|18033.79|17953.79|18033.05|17953.05|8
1730979540000|2024-11-07 11:39:00|18033.53|17953.53|18033.83|17953.83|18033.83|17953.83|18033.32|17953.32|9
1730979550000|2024-11-07 11:39:10|18033.72|17953.72|18033.83|17953.83|18033.99|17953.99|18033.72|17953.72|9
1730979560000|2024-11-07 11:39:20|18033.82|17953.82|18033.93|17953.93|18034.1|17954.1|18033.51|17953.51|10
1730979570000|2024-11-07 11:39:30|18033.73|17953.73|18034.11|17954.11|18034.12|17954.12|18033.65|17953.65|9
1730979580000|2024-11-07 11:39:40|18034.25|17954.25|18034.57|17954.57|18034.8|17954.8|18034.15|17954.15|9
1730979590000|2024-11-07 11:39:50|18034.52|17954.52|18035.3|17955.3|18035.43|17955.43|18034.52|17954.52|10
1730979600000|2024-11-07 11:40:00|18035.23|17955.23|18035.33|17955.33|18035.65|17955.65|18035.23|17955.23|9
1730979610000|2024-11-07 11:40:10|18035.14|17955.14|18032.01|17952.01|18035.14|17955.14|18032.01|17952.01|10
1730979620000|2024-11-07 11:40:20|18031.95|17951.95|18031.18|17951.18|18032.04|17952.04|18031.18|17951.18|10
1730979630000|2024-11-07 11:40:30|18031.11|17951.11|18030.7|17950.7|18031.11|17951.11|18030.56|17950.56|9
1730979640000|2024-11-07 11:40:40|18030.54|17950.54|18029.54|17949.54|18030.54|17950.54|18029.54|17949.54|9
1730979650000|2024-11-07 11:40:50|18029.31|17949.31|18027.38|17947.38|18029.34|17949.34|18027.38|17947.38|9
1730979660000|2024-11-07 11:41:00|18027.07|17947.07|18025.28|17945.28|18027.07|17947.07|18025.28|17945.28|10
1730979670000|2024-11-07 11:41:10|18024.92|17944.92|18026.41|17946.41|18027.21|17947.21|18024.59|17944.59|10
1730979680000|2024-11-07 11:41:20|18026.36|17946.36|18026.38|17946.38|18026.43|17946.43|18026.2|17946.2|10
1730979690000|2024-11-07 11:41:30|18026.34|17946.34|18025.06|17945.06|18026.34|17946.34|18025.06|17945.06|10
1730979700000|2024-11-07 11:41:40|18024.5|17944.5|18022.01|17942.01|18024.5|17944.5|18021.54|17941.54|10
1730979710000|2024-11-07 11:41:50|18022.09|17942.09|18022.93|17942.93|18022.93|17942.93|18022.09|17942.09|9
1730979720000|2024-11-07 11:42:00|18022.75|17942.75|18024.06|17944.06|18024.06|17944.06|18021.49|17941.49|10
1730979730000|2024-11-07 11:42:10|18024.04|17944.04|18025.6|17945.6|18025.6|17945.6|18023.57|17943.57|9
1730979740000|2024-11-07 11:42:20|18025.73|17945.73|18025.25|17945.25|18026.19|17946.19|18025.25|17945.25|10
1730979750000|2024-11-07 11:42:30|18025.15|17945.15|18026.02|17946.02|18026.02|17946.02|18024.92|17944.92|10
1730979760000|2024-11-07 11:42:40|18025.96|17945.96|18024.21|17944.21|18025.96|17945.96|18024.16|17944.16|10
1730979770000|2024-11-07 11:42:50|18024.16|17944.16|18027.53|17947.53|18027.53|17947.53|18024.04|17944.04|10
1730979780000|2024-11-07 11:43:00|18027.89|17947.89|18030.48|17950.48|18030.48|17950.48|18027.89|17947.89|10
1730979790000|2024-11-07 11:43:10|18030.44|17950.44|18029.54|17949.54|18030.59|17950.59|18029.54|17949.54|10
1730979800000|2024-11-07 11:43:20|18029.5|17949.5|18029.14|17949.14|18029.61|17949.61|18029.12|17949.12|9
1730979810000|2024-11-07 11:43:30|18029.13|17949.13|18028.31|17948.31|18029.22|17949.22|18028.31|17948.31|9
1730979820000|2024-11-07 11:43:40|18028.04|17948.04|18021.71|17941.71|18028.04|17948.04|18021.71|17941.71|9
1730979830000|2024-11-07 11:43:50|18021.68|17941.68|18019.99|17939.99|18021.68|17941.68|18019.76|17939.76|9
1730979840000|2024-11-07 11:44:00|18020.51|17940.51|18018.6|17938.6|18020.87|17940.87|18018.6|17938.6|10
1730979850000|2024-11-07 11:44:10|18018.12|17938.12|18017.49|17937.49|18018.12|17938.12|18017.26|17937.26|10
1730979860000|2024-11-07 11:44:20|18017.46|17937.46|18016.58|17936.58|18017.46|17937.46|18016.5|17936.5|9
1730979870000|2024-11-07 11:44:30|18016.48|17936.48|18018.57|17938.57|18018.57|17938.57|18016.48|17936.48|10
1730979880000|2024-11-07 11:44:40|18019.35|17939.35|18017.88|17937.88|18022.01|17942.01|18017.88|17937.88|10
1730979890000|2024-11-07 11:44:50|18016.76|17936.76|18012.97|17932.97|18016.76|17936.76|18012.97|17932.97|10
1730979900000|2024-11-07 11:45:00|18013.26|17933.26|18013.64|17933.64|18013.64|17933.64|18012.33|17932.33|10
1730979910000|2024-11-07 11:45:10|18013.69|17933.69|18013.3|17933.3|18013.72|17933.72|18013.16|17933.16|10
1730979920000|2024-11-07 11:45:20|18013.2|17933.2|18012.7|17932.7|18013.21|17933.21|18012.5|17932.5|9
1730979930000|2024-11-07 11:45:30|18013.05|17933.05|18013.34|17933.34|18013.34|17933.34|18012.66|17932.66|10
1730979940000|2024-11-07 11:45:40|18013.32|17933.32|18013.56|17933.56|18013.67|17933.67|18013.19|17933.19|10
1730979950000|2024-11-07 11:45:50|18013.65|17933.65|18014.83|17934.83|18014.83|17934.83|18013.65|17933.65|10
1730979960000|2024-11-07 11:46:00|18015.67|17935.67|18014.86|17934.86|18015.69|17935.69|18014.86|17934.86|10
1730979970000|2024-11-07 11:46:10|18014.85|17934.85|18014.91|17934.91|18015.01|17935.01|18014.85|17934.85|10
1730979980000|2024-11-07 11:46:20|18014.92|17934.92|18014.4|17934.4|18014.99|17934.99|18014.4|17934.4|9
1730979990000|2024-11-07 11:46:30|18014.26|17934.26|18014.77|17934.77|18014.77|17934.77|18014.26|17934.26|9
1730980000000|2024-11-07 11:46:40|18014.91|17934.91|18015.78|17935.78|18015.78|17935.78|18014.64|17934.64|10
1730980010000|2024-11-07 11:46:50|18015.8|17935.8|18018.64|17938.64|18018.64|17938.64|18015.8|17935.8|10
1730980020000|2024-11-07 11:47:00|18018.75|17938.75|18019.25|17939.25|18019.25|17939.25|18018.53|17938.53|9
1730980030000|2024-11-07 11:47:10|18019.41|17939.41|18018.48|17938.48|18019.41|17939.41|18018.44|17938.44|10
1730980040000|2024-11-07 11:47:20|18018.7|17938.7|18017.95|17937.95|18018.84|17938.84|18017.95|17937.95|10
1730980050000|2024-11-07 11:47:30|18017.19|17937.19|18013.45|17933.45|18017.19|17937.19|18013.45|17933.45|10
1730980060000|2024-11-07 11:47:40|18013.28|17933.28|18011.81|17931.81|18013.28|17933.28|18011.81|17931.81|9
1730980070000|2024-11-07 11:47:50|18011.42|17931.42|18010.43|17930.43|18011.42|17931.42|18010.3|17930.3|10
1730980080000|2024-11-07 11:48:00|18009.15|17929.15|18007.53|17927.53|18009.15|17929.15|18007.26|17927.26|10
1730980090000|2024-11-07 11:48:10|18007.75|17927.75|18004.45|17924.45|18007.78|17927.78|18004.45|17924.45|9
1730980100000|2024-11-07 11:48:20|18004.58|17924.58|18005.18|17925.18|18005.33|17925.33|18004.58|17924.58|9
1730980110000|2024-11-07 11:48:30|18004.58|17924.58|18005.7|17925.7|18005.94|17925.94|18004.58|17924.58|10
1730980120000|2024-11-07 11:48:40|18005.63|17925.63|18006.56|17926.56|18006.69|17926.69|18005.41|17925.41|9
1730980130000|2024-11-07 11:48:50|18006.57|17926.57|18007.53|17927.53|18007.53|17927.53|18006.57|17926.57|10
1730980140000|2024-11-07 11:49:00|18007.83|17927.83|18008.17|17928.17|18009.29|17929.29|18007.83|17927.83|10
1730980150000|2024-11-07 11:49:10|18008.07|17928.07|18007.09|17927.09|18008.25|17928.25|18007.09|17927.09|9
1730980160000|2024-11-07 11:49:20|18006.57|17926.57|18007.25|17927.25|18007.25|17927.25|18006.18|17926.18|9
1730980170000|2024-11-07 11:49:30|18007.57|17927.57|18006.9|17926.9|18007.57|17927.57|18006.87|17926.87|10
1730980180000|2024-11-07 11:49:40|18006.92|17926.92|18007.4|17927.4|18007.73|17927.73|18006.92|17926.92|9
1730980190000|2024-11-07 11:49:50|18007.62|17927.62|18009.97|17929.97|18010.14|17930.14|18007.62|17927.62|10
1730980200000|2024-11-07 11:50:00|18009.73|17929.73|18009.54|17929.54|18009.73|17929.73|18008.66|17928.66|10
1730980210000|2024-11-07 11:50:10|18009.5|17929.5|18012.5|17932.5|18012.5|17932.5|18009.5|17929.5|10
1730980220000|2024-11-07 11:50:20|18012.73|17932.73|18014.75|17934.75|18015.24|17935.24|18012.73|17932.73|10
1730980230000|2024-11-07 11:50:30|18014.79|17934.79|18015.8|17935.8|18016.13|17936.13|18014.79|17934.79|10
1730980240000|2024-11-07 11:50:40|18015.69|17935.69|18015.52|17935.52|18016.13|17936.13|18015.52|17935.52|9
1730980250000|2024-11-07 11:50:50|18015.9|17935.9|18015.73|17935.73|18016.61|17936.61|18015.73|17935.73|10
1730980260000|2024-11-07 11:51:00|18015.7|17935.7|18014|17934|18015.7|17935.7|18014|17934|9
1730980270000|2024-11-07 11:51:10|18014.2|17934.2|18013.98|17933.98|18014.69|17934.69|18013.78|17933.78|10
1730980280000|2024-11-07 11:51:20|18013.5|17933.5|18013.1|17933.1|18013.5|17933.5|18012.63|17932.63|10
1730980290000|2024-11-07 11:51:30|18013.11|17933.11|18011.93|17931.93|18013.11|17933.11|18011.9|17931.9|9
1730980300000|2024-11-07 11:51:40|18011.92|17931.92|18011.62|17931.62|18011.96|17931.96|18011.62|17931.62|9
1730980310000|2024-11-07 11:51:50|18011.67|17931.67|18010.52|17930.52|18012.08|17932.08|18010.52|17930.52|10
1730980320000|2024-11-07 11:52:00|18010.75|17930.75|18008.76|17928.76|18010.75|17930.75|18008.76|17928.76|8
1730980330000|2024-11-07 11:52:10|18008.91|17928.91|18006.2|17926.2|18009|17929|18006.2|17926.2|10
1730980340000|2024-11-07 11:52:20|18005.74|17925.74|18004.28|17924.28|18005.74|17925.74|18004.2|17924.2|10
1730980350000|2024-11-07 11:52:30|18004.07|17924.07|18004.86|17924.86|18004.86|17924.86|18003.99|17923.99|10
1730980360000|2024-11-07 11:52:40|18003.55|17923.55|17999.59|17919.59|18003.55|17923.55|17998.83|17918.83|10
1730980370000|2024-11-07 11:52:50|17999.9|17919.9|17992.15|17912.15|18000.68|17920.68|17992.15|17912.15|10
1730980380000|2024-11-07 11:53:00|17991.78|17911.78|17992.69|17912.69|17992.69|17912.69|17991.3|17911.3|10
1730980390000|2024-11-07 11:53:10|17991.88|17911.88|17986.29|17906.29|17991.88|17911.88|17986.29|17906.29|10
1730980400000|2024-11-07 11:53:20|17986.52|17906.52|17986.42|17906.42|17987.17|17907.17|17986.42|17906.42|10
1730980410000|2024-11-07 11:53:30|17986.56|17906.56|17985.98|17905.98|17987.31|17907.31|17985.85|17905.85|10
1730980420000|2024-11-07 11:53:40|17983.53|17903.53|17979.18|17899.18|17983.53|17903.53|17978.45|17898.45|10
1730980430000|2024-11-07 11:53:50|17979.27|17899.27|17970.63|17890.63|17979.27|17899.27|17969.23|17889.23|10
1730980440000|2024-11-07 11:54:00|17970.49|17890.49|17970.5|17890.5|17971.07|17891.07|17969.61|17889.61|9
1730980450000|2024-11-07 11:54:10|17970.15|17890.15|17971.11|17891.11|17971.11|17891.11|17970.15|17890.15|10
1730980460000|2024-11-07 11:54:20|17971.84|17891.84|17970.53|17890.53|17972.45|17892.45|17970.53|17890.53|10
1730980470000|2024-11-07 11:54:30|17969.87|17889.87|17970.03|17890.03|17970.05|17890.05|17969.5|17889.5|10
1730980480000|2024-11-07 11:54:40|17970|17890|17968.87|17888.87|17970|17890|17968.77|17888.77|10
1730980490000|2024-11-07 11:54:50|17968.86|17888.86|17968.84|17888.84|17969.71|17889.71|17968.21|17888.21|9
1730980500000|2024-11-07 11:55:00|17968.93|17888.93|17972.8|17892.8|17972.8|17892.8|17968.93|17888.93|10
1730980510000|2024-11-07 11:55:10|17972.85|17892.85|17972.54|17892.54|17975.76|17895.76|17972.42|17892.42|10
1730980520000|2024-11-07 11:55:20|17971.91|17891.91|17969.57|17889.57|17971.91|17891.91|17969.22|17889.22|9
1730980530000|2024-11-07 11:55:30|17969.77|17889.77|17969.69|17889.69|17970.68|17890.68|17969.56|17889.56|10
1730980540000|2024-11-07 11:55:40|17969.38|17889.38|17968.92|17888.92|17970.14|17890.14|17968.7|17888.7|10
1730980550000|2024-11-07 11:55:50|17968.96|17888.96|17958.73|17878.73|17969.11|17889.11|17958.73|17878.73|10
1730980560000|2024-11-07 11:56:00|17957.85|17877.85|17958.66|17878.66|17959.75|17879.75|17957.53|17877.53|10
1730980570000|2024-11-07 11:56:10|17958.82|17878.82|17956.76|17876.76|17958.82|17878.82|17956.76|17876.76|9
1730980580000|2024-11-07 11:56:20|17956.71|17876.71|17955.67|17875.67|17956.71|17876.71|17955.54|17875.54|9
1730980590000|2024-11-07 11:56:30|17955.63|17875.63|17955.32|17875.32|17955.88|17875.88|17955.21|17875.21|10
1730980600000|2024-11-07 11:56:40|17955.75|17875.75|17956.06|17876.06|17956.6|17876.6|17955.28|17875.28|10
1730980610000|2024-11-07 11:56:50|17956.27|17876.27|17955.87|17875.87|17956.27|17876.27|17955.13|17875.13|10
1730980620000|2024-11-07 11:57:00|17955.21|17875.21|17947.65|17867.65|17956.64|17876.64|17947.38|17867.38|10
1730980630000|2024-11-07 11:57:10|17947.29|17867.29|17946.54|17866.54|17947.53|17867.53|17945.48|17865.48|10
1730980640000|2024-11-07 11:57:20|17946.19|17866.19|17946.17|17866.17|17946.5|17866.5|17945.48|17865.48|10
1730980650000|2024-11-07 11:57:30|17946.59|17866.59|17948.6|17868.6|17948.73|17868.73|17945.84|17865.84|10
1730980660000|2024-11-07 11:57:40|17948.35|17868.35|17947.44|17867.44|17948.48|17868.48|17947.32|17867.32|10
1730980670000|2024-11-07 11:57:50|17947.42|17867.42|17944.89|17864.89|17947.42|17867.42|17944.61|17864.61|8
1730980680000|2024-11-07 11:58:00|17944.75|17864.75|17945.39|17865.39|17945.82|17865.82|17944.75|17864.75|10
1730980690000|2024-11-07 11:58:10|17945.73|17865.73|17946.07|17866.07|17946.07|17866.07|17945.65|17865.65|10
1730980700000|2024-11-07 11:58:20|17946.13|17866.13|17948.69|17868.69|17948.69|17868.69|17946.13|17866.13|10
1730980710000|2024-11-07 11:58:30|17948.6|17868.6|17948.43|17868.43|17949.17|17869.17|17948.43|17868.43|10
1730980720000|2024-11-07 11:58:40|17948.52|17868.52|17949.31|17869.31|17949.31|17869.31|17948.12|17868.12|10
1730980730000|2024-11-07 11:58:50|17949.33|17869.33|17946.37|17866.37|17950.14|17870.14|17946.37|17866.37|10
1730980740000|2024-11-07 11:59:00|17946.24|17866.24|17945.7|17865.7|17946.51|17866.51|17945.7|17865.7|10
1730980750000|2024-11-07 11:59:10|17945.67|17865.67|17942.08|17862.08|17945.67|17865.67|17942.08|17862.08|9
1730980760000|2024-11-07 11:59:20|17942.03|17862.03|17942.41|17862.41|17942.47|17862.47|17941.95|17861.95|10
1730980770000|2024-11-07 11:59:30|17942.48|17862.48|17942.15|17862.15|17942.48|17862.48|17941.02|17861.02|9
1730980780000|2024-11-07 11:59:40|17942.47|17862.47|17938.92|17858.92|17942.67|17862.67|17937.82|17857.82|10
1730980790000|2024-11-07 11:59:50|17939|17859|17938.91|17858.91|17939.96|17859.96|17938.54|17858.54|10
1730980800000|2024-11-07 12:00:00|17938.98|17858.98|17938.96|17858.96|17939.97|17859.97|17938.67|17858.67|10
1730980810000|2024-11-07 12:00:10|17939.02|17859.02|17940.63|17860.63|17940.63|17860.63|17939.02|17859.02|10
1730980820000|2024-11-07 12:00:20|17940.48|17860.48|17940.39|17860.39|17940.94|17860.94|17939.96|17859.96|9
1730980830000|2024-11-07 12:00:30|17940.87|17860.87|17942.4|17862.4|17942.77|17862.77|17940.87|17860.87|10
1730980840000|2024-11-07 12:00:40|17941.57|17861.57|17942.3|17862.3|17942.3|17862.3|17941.35|17861.35|10
1730980850000|2024-11-07 12:00:50|17942.43|17862.43|17945.56|17865.56|17945.56|17865.56|17942.16|17862.16|10
1730980860000|2024-11-07 12:01:00|17946.15|17866.15|17947.85|17867.85|17947.85|17867.85|17946.15|17866.15|10
1730980870000|2024-11-07 12:01:10|17947.89|17867.89|17948.05|17868.05|17948.05|17868.05|17946.69|17866.69|10
1730980880000|2024-11-07 12:01:20|17947.78|17867.78|17954.31|17874.31|17954.31|17874.31|17947.78|17867.78|10
1730980890000|2024-11-07 12:01:30|17954.29|17874.29|17957.35|17877.35|17957.35|17877.35|17954.29|17874.29|10
1730980900000|2024-11-07 12:01:40|17958.02|17878.02|17960.21|17880.21|17960.38|17880.38|17958.02|17878.02|10
1730980910000|2024-11-07 12:01:50|17959.81|17879.81|17960.82|17880.82|17962.78|17882.78|17959.81|17879.81|10
1730980920000|2024-11-07 12:02:00|17960.58|17880.58|17959.79|17879.79|17960.58|17880.58|17959.22|17879.22|10
1730980930000|2024-11-07 12:02:10|17960.17|17880.17|17959.33|17879.33|17960.17|17880.17|17959.12|17879.12|10
1730980940000|2024-11-07 12:02:20|17958.99|17878.99|17958.64|17878.64|17959.02|17879.02|17958.4|17878.4|10
1730980950000|2024-11-07 12:02:30|17958.85|17878.85|17961.95|17881.95|17961.95|17881.95|17958.85|17878.85|10
1730980960000|2024-11-07 12:02:40|17962.96|17882.96|17967.15|17887.15|17967.15|17887.15|17962.96|17882.96|10
1730980970000|2024-11-07 12:02:50|17967.11|17887.11|17967.62|17887.62|17967.62|17887.62|17967.02|17887.02|9
1730980980000|2024-11-07 12:03:00|17967.65|17887.65|17968.94|17888.94|17968.94|17888.94|17967.08|17887.08|10
1730980990000|2024-11-07 12:03:10|17969.62|17889.62|17969.24|17889.24|17969.62|17889.62|17968.6|17888.6|10
1730981000000|2024-11-07 12:03:20|17969.38|17889.38|17971.13|17891.13|17971.31|17891.31|17969.36|17889.36|10
1730981010000|2024-11-07 12:03:30|17970.83|17890.83|17972.01|17892.01|17972.01|17892.01|17970.82|17890.82|9
1730981020000|2024-11-07 12:03:40|17973.71|17893.71|17974.86|17894.86|17975.08|17895.08|17973.71|17893.71|10
1730981030000|2024-11-07 12:03:50|17974.25|17894.25|17974.06|17894.06|17974.46|17894.46|17974.06|17894.06|10
1730981040000|2024-11-07 12:04:00|17974.35|17894.35|17975.03|17895.03|17975.03|17895.03|17974.3|17894.3|9
1730981050000|2024-11-07 12:04:10|17975.59|17895.59|17977.23|17897.23|17977.23|17897.23|17975.59|17895.59|10
1730981060000|2024-11-07 12:04:20|17977.84|17897.84|17982.78|17902.78|17982.78|17902.78|17977.84|17897.84|10
1730981070000|2024-11-07 12:04:30|17982.88|17902.88|17984.76|17904.76|17984.82|17904.82|17982.88|17902.88|10
1730981080000|2024-11-07 12:04:40|17985.28|17905.28|17985.31|17905.31|17986.04|17906.04|17985.19|17905.19|10
1730981090000|2024-11-07 12:04:50|17985.62|17905.62|17985.36|17905.36|17986.19|17906.19|17985.31|17905.31|10
1730981100000|2024-11-07 12:05:00|17985.46|17905.46|17985.59|17905.59|17985.79|17905.79|17985.46|17905.46|10
1730981110000|2024-11-07 12:05:10|17985.64|17905.64|17986.66|17906.66|17986.66|17906.66|17985.58|17905.58|10
1730981120000|2024-11-07 12:05:20|17986.67|17906.67|17987.69|17907.69|17987.69|17907.69|17986.67|17906.67|10
1730981130000|2024-11-07 12:05:30|17987.73|17907.73|17987.73|17907.73|17988.57|17908.57|17987.63|17907.63|10
1730981140000|2024-11-07 12:05:40|17987.67|17907.67|17988.33|17908.33|17988.33|17908.33|17986.46|17906.46|10
1730981150000|2024-11-07 12:05:50|17988.17|17908.17|17988.15|17908.15|17988.59|17908.59|17987.62|17907.62|10
1730981160000|2024-11-07 12:06:00|17987.92|17907.92|17989.48|17909.48|17989.48|17909.48|17987.92|17907.92|10
1730981170000|2024-11-07 12:06:10|17989.96|17909.96|17992.06|17912.06|17992.33|17912.33|17989.96|17909.96|9
1730981180000|2024-11-07 12:06:20|17992.15|17912.15|17994.79|17914.79|17994.79|17914.79|17992.15|17912.15|10
1730981190000|2024-11-07 12:06:30|17995.2|17915.2|17995.51|17915.51|17995.97|17915.97|17995.2|17915.2|10
1730981200000|2024-11-07 12:06:40|17995.26|17915.26|17998.87|17918.87|17999.47|17919.47|17994.7|17914.7|10
1730981210000|2024-11-07 12:06:50|17998.82|17918.82|17999.37|17919.37|17999.4|17919.4|17998.82|17918.82|10
1730981220000|2024-11-07 12:07:00|17999.6|17919.6|17999.02|17919.02|17999.71|17919.71|17999.02|17919.02|10
1730981230000|2024-11-07 12:07:10|17998.89|17918.89|17998.22|17918.22|17998.89|17918.89|17998.22|17918.22|10
1730981240000|2024-11-07 12:07:20|17998.06|17918.06|17995.09|17915.09|17998.07|17918.07|17995.09|17915.09|10
1730981250000|2024-11-07 12:07:30|17994.53|17914.53|17993.14|17913.14|17994.53|17914.53|17993.02|17913.02|9
1730981260000|2024-11-07 12:07:40|17993.42|17913.42|17996.42|17916.42|17996.42|17916.42|17993.42|17913.42|10
1730981270000|2024-11-07 12:07:50|17996.68|17916.68|17997.87|17917.87|17998.44|17918.44|17996.68|17916.68|10
1730981280000|2024-11-07 12:08:00|17997.54|17917.54|17989.5|17909.5|17997.54|17917.54|17989.5|17909.5|10
1730981290000|2024-11-07 12:08:10|17988.58|17908.58|17984.04|17904.04|17988.58|17908.58|17983.92|17903.92|10
1730981300000|2024-11-07 12:08:20|17984.05|17904.05|17983.3|17903.3|17984.05|17904.05|17983.26|17903.26|9
1730981310000|2024-11-07 12:08:30|17983.22|17903.22|17983.02|17903.02|17983.42|17903.42|17982.86|17902.86|10
1730981320000|2024-11-07 12:08:40|17982.46|17902.46|17983|17903|17983|17903|17982.25|17902.25|8
1730981330000|2024-11-07 12:08:50|17982.52|17902.52|17979.32|17899.32|17982.52|17902.52|17979.22|17899.22|10
1730981340000|2024-11-07 12:09:00|17979.33|17899.33|17979.71|17899.71|17980.1|17900.1|17979.33|17899.33|10
1730981350000|2024-11-07 12:09:10|17979.7|17899.7|17980.26|17900.26|17980.55|17900.55|17979.7|17899.7|10
1730981360000|2024-11-07 12:09:20|17980.47|17900.47|17982.92|17902.92|17982.92|17902.92|17980.47|17900.47|10
1730981370000|2024-11-07 12:09:30|17983.11|17903.11|17985.73|17905.73|17985.76|17905.76|17983.11|17903.11|9
1730981380000|2024-11-07 12:09:40|17985.56|17905.56|17991.59|17911.59|17991.6|17911.6|17985.54|17905.54|10
1730981390000|2024-11-07 12:09:50|17992.16|17912.16|17992.77|17912.77|17992.83|17912.83|17992.16|17912.16|9
1730981400000|2024-11-07 12:10:00|17992.4|17912.4|17992.46|17912.46|17992.46|17912.46|17992.01|17912.01|10
1730981410000|2024-11-07 12:10:10|17992.26|17912.26|17991.83|17911.83|17992.49|17912.49|17991.71|17911.71|10
1730981420000|2024-11-07 12:10:20|17991.86|17911.86|17994.38|17914.38|17994.38|17914.38|17991.27|17911.27|9
1730981430000|2024-11-07 12:10:30|17994.04|17914.04|17994.23|17914.23|17994.4|17914.4|17993.87|17913.87|9
1730981440000|2024-11-07 12:10:40|17993.84|17913.84|17994.12|17914.12|17994.21|17914.21|17993.71|17913.71|10
1730981450000|2024-11-07 12:10:50|17994.07|17914.07|17991.72|17911.72|17994.07|17914.07|17991.72|17911.72|8
1730981460000|2024-11-07 12:11:00|17991.13|17911.13|17991.34|17911.34|17991.75|17911.75|17991.08|17911.08|8
1730981470000|2024-11-07 12:11:10|17990.98|17910.98|17990.72|17910.72|17990.98|17910.98|17990.04|17910.04|10
1730981480000|2024-11-07 12:11:20|17990.76|17910.76|17991.76|17911.76|17991.76|17911.76|17990.76|17910.76|9
1730981490000|2024-11-07 12:11:30|17991.5|17911.5|17991.82|17911.82|17991.97|17911.97|17991.42|17911.42|10
1730981500000|2024-11-07 12:11:40|17992.91|17912.91|17993.78|17913.78|17993.78|17913.78|17992.91|17912.91|10
1730981510000|2024-11-07 12:11:50|17994.05|17914.05|17993.73|17913.73|17994.05|17914.05|17993.3|17913.3|10
1730981520000|2024-11-07 12:12:00|17993.9|17913.9|17996.86|17916.86|17996.91|17916.91|17993.07|17913.07|10
1730981530000|2024-11-07 12:12:10|17996.8|17916.8|17995.9|17915.9|17996.89|17916.89|17995.9|17915.9|9
1730981540000|2024-11-07 12:12:20|17995.92|17915.92|17995.37|17915.37|17996.29|17916.29|17995.09|17915.09|10
1730981550000|2024-11-07 12:12:30|17995.35|17915.35|17995.37|17915.37|17997.07|17917.07|17995.35|17915.35|9
1730981560000|2024-11-07 12:12:40|17994.97|17914.97|17992.99|17912.99|17994.97|17914.97|17992.45|17912.45|10
1730981570000|2024-11-07 12:12:50|17992.9|17912.9|17993.49|17913.49|17993.49|17913.49|17992.9|17912.9|10
1730981580000|2024-11-07 12:13:00|17993.71|17913.71|17995.28|17915.28|17995.28|17915.28|17993.71|17913.71|10
1730981590000|2024-11-07 12:13:10|17995.34|17915.34|18000.31|17920.31|18000.31|17920.31|17995.34|17915.34|10
1730981600000|2024-11-07 12:13:20|18000.48|17920.48|18001.38|17921.38|18001.38|17921.38|18000.48|17920.48|10
1730981610000|2024-11-07 12:13:30|18001.69|17921.69|18002.55|17922.55|18002.55|17922.55|18001.57|17921.57|10
1730981620000|2024-11-07 12:13:40|18002.37|17922.37|18005.87|17925.87|18005.87|17925.87|18002.37|17922.37|10
1730981630000|2024-11-07 12:13:50|18006.34|17926.34|18009.14|17929.14|18009.14|17929.14|18006.34|17926.34|10
1730981640000|2024-11-07 12:14:00|18009.7|17929.7|18012.01|17932.01|18012.01|17932.01|18009.7|17929.7|9
1730981650000|2024-11-07 12:14:10|18011.87|17931.87|18013.78|17933.78|18013.78|17933.78|18011.87|17931.87|10
1730981660000|2024-11-07 12:14:20|18013.94|17933.94|18018.8|17938.8|18018.92|17938.92|18013.94|17933.94|9
1730981670000|2024-11-07 12:14:30|18018.76|17938.76|18021.11|17941.11|18021.11|17941.11|18018.63|17938.63|10
1730981680000|2024-11-07 12:14:40|18021.4|17941.4|18021.81|17941.81|18022.01|17942.01|18021.22|17941.22|9
1730981690000|2024-11-07 12:14:50|18022.01|17942.01|18020.34|17940.34|18022.11|17942.11|18020.22|17940.22|9
1730981700000|2024-11-07 12:15:00|18020.35|17940.35|18020.89|17940.89|18020.91|17940.91|18020.31|17940.31|9
1730981710000|2024-11-07 12:15:10|18020.99|17940.99|18020.78|17940.78|18021.11|17941.11|18020.5|17940.5|9
1730981720000|2024-11-07 12:15:20|18020.85|17940.85|18021.3|17941.3|18021.44|17941.44|18020.51|17940.51|10
1730981730000|2024-11-07 12:15:30|18021.35|17941.35|18023.6|17943.6|18023.86|17943.86|18021.3|17941.3|10
1730981740000|2024-11-07 12:15:40|18023.71|17943.71|18026.28|17946.28|18026.28|17946.28|18023.62|17943.62|10
1730981750000|2024-11-07 12:15:50|18026.2|17946.2|18026.29|17946.29|18026.88|17946.88|18026.2|17946.2|9
1730981760000|2024-11-07 12:16:00|18026.26|17946.26|18027.84|17947.84|18027.89|17947.89|18026.23|17946.23|10
1730981770000|2024-11-07 12:16:10|18027.91|17947.91|18027.94|17947.94|18028.29|17948.29|18027.91|17947.91|10
1730981780000|2024-11-07 12:16:20|18027.84|17947.84|18027.88|17947.88|18028.22|17948.22|18027.38|17947.38|10
1730981790000|2024-11-07 12:16:30|18027.57|17947.57|18029.26|17949.26|18029.26|17949.26|18027.5|17947.5|10
1730981800000|2024-11-07 12:16:40|18029.34|17949.34|18027.32|17947.32|18029.34|17949.34|18026.89|17946.89|10
1730981810000|2024-11-07 12:16:50|18027.45|17947.45|18030.1|17950.1|18030.1|17950.1|18027.45|17947.45|10
1730981820000|2024-11-07 12:17:00|18035.61|17955.61|18032.49|17952.49|18035.61|17955.61|18032.49|17952.49|10
1730981830000|2024-11-07 12:17:10|18032.09|17952.09|18031.63|17951.63|18032.09|17952.09|18031.38|17951.38|10
1730981840000|2024-11-07 12:17:20|18031.89|17951.89|18032.41|17952.41|18032.41|17952.41|18031.85|17951.85|10
1730981850000|2024-11-07 12:17:30|18032.44|17952.44|18034.27|17954.27|18034.27|17954.27|18032.44|17952.44|10
1730981860000|2024-11-07 12:17:40|18034.24|17954.24|18033.74|17953.74|18034.24|17954.24|18033.52|17953.52|10
1730981870000|2024-11-07 12:17:50|18033.76|17953.76|18033.46|17953.46|18033.76|17953.76|18033.42|17953.42|8
1730981880000|2024-11-07 12:18:00|18033.39|17953.39|18031.62|17951.62|18033.39|17953.39|18031.62|17951.62|10
1730981890000|2024-11-07 12:18:10|18031.65|17951.65|18031.54|17951.54|18031.67|17951.67|18031.2|17951.2|8
1730981900000|2024-11-07 12:18:20|18031.87|17951.87|18033.11|17953.11|18033.48|17953.48|18031.87|17951.87|10
1730981910000|2024-11-07 12:18:30|18032.55|17952.55|18031.76|17951.76|18033.15|17953.15|18031.76|17951.76|10
1730981920000|2024-11-07 12:18:40|18031.41|17951.41|18027.35|17947.35|18031.41|17951.41|18027.35|17947.35|10
1730981930000|2024-11-07 12:18:50|18027.38|17947.38|18029.36|17949.36|18029.36|17949.36|18027.01|17947.01|10
1730981940000|2024-11-07 12:19:00|18025.43|17945.43|18026.63|17946.63|18026.63|17946.63|18024.94|17944.94|10
1730981950000|2024-11-07 12:19:10|18027.01|17947.01|18026.63|17946.63|18027.66|17947.66|18026.63|17946.63|10
1730981960000|2024-11-07 12:19:20|18026.71|17946.71|18025.01|17945.01|18026.71|17946.71|18025.01|17945.01|9
1730981970000|2024-11-07 12:19:30|18024.45|17944.45|18021.66|17941.66|18024.45|17944.45|18021.66|17941.66|9
1730981980000|2024-11-07 12:19:40|18021.55|17941.55|18020.66|17940.66|18021.55|17941.55|18020.66|17940.66|9
1730981990000|2024-11-07 12:19:50|18020.54|17940.54|18021.36|17941.36|18021.36|17941.36|18020.54|17940.54|9
1730982000000|2024-11-07 12:20:00|18021.39|17941.39|18023.25|17943.25|18024.83|17944.83|18021.39|17941.39|9
1730982010000|2024-11-07 12:20:10|18023.09|17943.09|18022.33|17942.33|18023.47|17943.47|18021.94|17941.94|10
1730982020000|2024-11-07 12:20:20|18022.57|17942.57|18020.16|17940.16|18022.69|17942.69|18020.15|17940.15|10
1730982030000|2024-11-07 12:20:30|18020.2|17940.2|18017.54|17937.54|18020.32|17940.32|18017.54|17937.54|10
1730982040000|2024-11-07 12:20:40|18017.07|17937.07|18014.61|17934.61|18017.07|17937.07|18014.61|17934.61|10
1730982050000|2024-11-07 12:20:50|18014.55|17934.55|18017.35|17937.35|18017.53|17937.53|18014.55|17934.55|10
1730982060000|2024-11-07 12:21:00|18017.47|17937.47|18016.88|17936.88|18017.47|17937.47|18016.83|17936.83|10
1730982070000|2024-11-07 12:21:10|18016.82|17936.82|18017.27|17937.27|18017.27|17937.27|18016.54|17936.54|10
1730982080000|2024-11-07 12:21:20|18017.24|17937.24|18018|17938|18018|17938|18017.24|17937.24|10
1730982090000|2024-11-07 12:21:30|18017.83|17937.83|18018.88|17938.88|18018.88|17938.88|18017.62|17937.62|9
1730982100000|2024-11-07 12:21:40|18018.9|17938.9|18017.74|17937.74|18018.9|17938.9|18017.66|17937.66|10
1730982110000|2024-11-07 12:21:50|18017.71|17937.71|18018.87|17938.87|18018.87|17938.87|18017.71|17937.71|10
1730982120000|2024-11-07 12:22:00|18019.02|17939.02|18017.64|17937.64|18019.15|17939.15|18017.64|17937.64|9
1730982130000|2024-11-07 12:22:10|18017.65|17937.65|18017.68|17937.68|18017.68|17937.68|18017.41|17937.41|9
1730982140000|2024-11-07 12:22:20|18017.77|17937.77|18019.25|17939.25|18019.25|17939.25|18017.69|17937.69|9
1730982150000|2024-11-07 12:22:30|18019.37|17939.37|18018.64|17938.64|18019.37|17939.37|18018.64|17938.64|9
1730982160000|2024-11-07 12:22:40|18018.62|17938.62|18019.38|17939.38|18019.38|17939.38|18018.62|17938.62|10
1730982170000|2024-11-07 12:22:50|18019.94|17939.94|18019.93|17939.93|18020.05|17940.05|18019.56|17939.56|10
1730982180000|2024-11-07 12:23:00|18019.78|17939.78|18019.76|17939.76|18020.39|17940.39|18019.49|17939.49|9
1730982190000|2024-11-07 12:23:10|18019.9|17939.9|18019.92|17939.92|18019.92|17939.92|18019.44|17939.44|9
1730982200000|2024-11-07 12:23:20|18020.03|17940.03|18020.47|17940.47|18020.54|17940.54|18019.83|17939.83|8
1730982210000|2024-11-07 12:23:30|18020.55|17940.55|18020.68|17940.68|18021|17941|18020.43|17940.43|9
1730982220000|2024-11-07 12:23:40|18021.36|17941.36|18022.74|17942.74|18022.76|17942.76|18020.18|17940.18|10
1730982230000|2024-11-07 12:23:50|18022.89|17942.89|18022.65|17942.65|18022.89|17942.89|18022.2|17942.2|9
1730982240000|2024-11-07 12:24:00|18022.62|17942.62|18023.68|17943.68|18023.68|17943.68|18022.62|17942.62|9
1730982250000|2024-11-07 12:24:10|18023.71|17943.71|18026.4|17946.4|18026.4|17946.4|18023.71|17943.71|10
1730982260000|2024-11-07 12:24:20|18026.66|17946.66|18026.2|17946.2|18026.83|17946.83|18026.2|17946.2|10
1730982270000|2024-11-07 12:24:30|18026.17|17946.17|18024.79|17944.79|18026.17|17946.17|18024.79|17944.79|10
1730982280000|2024-11-07 12:24:40|18024.35|17944.35|18026|17946|18026.01|17946.01|18024.35|17944.35|10
1730982290000|2024-11-07 12:24:50|18025.92|17945.92|18025.43|17945.43|18025.92|17945.92|18025.43|17945.43|10
1730982300000|2024-11-07 12:25:00|18024.91|17944.91|18025.56|17945.56|18025.56|17945.56|18024.91|17944.91|9
1730982310000|2024-11-07 12:25:10|18025.44|17945.44|18025.98|17945.98|18025.98|17945.98|18025.3|17945.3|10
1730982320000|2024-11-07 12:25:20|18026.18|17946.18|18026.75|17946.75|18028.06|17948.06|18026.18|17946.18|10
1730982330000|2024-11-07 12:25:30|18026.89|17946.89|18026.98|17946.98|18027.21|17947.21|18026.87|17946.87|10
1730982340000|2024-11-07 12:25:40|18026.92|17946.92|18025.94|17945.94|18026.92|17946.92|18025.8|17945.8|9
1730982350000|2024-11-07 12:25:50|18025.86|17945.86|18026.24|17946.24|18026.33|17946.33|18025.86|17945.86|10
1730982360000|2024-11-07 12:26:00|18026.32|17946.32|18024.42|17944.42|18027.02|17947.02|18024.42|17944.42|10
1730982370000|2024-11-07 12:26:10|18024.45|17944.45|18023.7|17943.7|18024.45|17944.45|18023.65|17943.65|10
1730982380000|2024-11-07 12:26:20|18023.79|17943.79|18022.22|17942.22|18023.79|17943.79|18021.98|17941.98|10
1730982390000|2024-11-07 12:26:30|18022.27|17942.27|18021.55|17941.55|18022.27|17942.27|18021.53|17941.53|9
1730982400000|2024-11-07 12:26:40|18021.53|17941.53|18021.98|17941.98|18021.98|17941.98|18021.49|17941.49|10
1730982410000|2024-11-07 12:26:50|18022.11|17942.11|18025.83|17945.83|18025.83|17945.83|18022.11|17942.11|10
1730982420000|2024-11-07 12:27:00|18025.97|17945.97|18028.84|17948.84|18028.92|17948.92|18025.97|17945.97|10
1730982430000|2024-11-07 12:27:10|18029.01|17949.01|18029.84|17949.84|18029.84|17949.84|18029.01|17949.01|9
1730982440000|2024-11-07 12:27:20|18029.97|17949.97|18029.59|17949.59|18030.61|17950.61|18029.47|17949.47|10
1730982450000|2024-11-07 12:27:30|18029.34|17949.34|18027.6|17947.6|18029.51|17949.51|18027.6|17947.6|10
1730982460000|2024-11-07 12:27:40|18027.16|17947.16|18026.79|17946.79|18028.55|17948.55|18026.79|17946.79|10
1730982470000|2024-11-07 12:27:50|18026.88|17946.88|18028.05|17948.05|18028.05|17948.05|18026.88|17946.88|10
1730982480000|2024-11-07 12:28:00|18028.61|17948.61|18027.67|17947.67|18028.66|17948.66|18027.67|17947.67|10
1730982490000|2024-11-07 12:28:10|18027.57|17947.57|18027.18|17947.18|18027.57|17947.57|18027.18|17947.18|10
1730982500000|2024-11-07 12:28:20|18026.89|17946.89|18025.81|17945.81|18026.96|17946.96|18025.81|17945.81|10
1730982510000|2024-11-07 12:28:30|18025.84|17945.84|18025.42|17945.42|18026.19|17946.19|18025.39|17945.39|10
1730982520000|2024-11-07 12:28:40|18025.76|17945.76|18026.16|17946.16|18027.83|17947.83|18025.76|17945.76|10
1730982530000|2024-11-07 12:28:50|18025.99|17945.99|18025.43|17945.43|18025.99|17945.99|18025.43|17945.43|8
1730982540000|2024-11-07 12:29:00|18025.35|17945.35|18025.24|17945.24|18025.6|17945.6|18025.08|17945.08|8
1730982550000|2024-11-07 12:29:10|18025.16|17945.16|18024.57|17944.57|18025.16|17945.16|18024.27|17944.27|10
1730982560000|2024-11-07 12:29:20|18024.63|17944.63|18025.6|17945.6|18025.65|17945.65|18024.63|17944.63|10
1730982570000|2024-11-07 12:29:30|18025.48|17945.48|18025.16|17945.16|18026.24|17946.24|18025.02|17945.02|10
1730982580000|2024-11-07 12:29:40|18025.13|17945.13|18025.05|17945.05|18025.26|17945.26|18025.04|17945.04|10
1730982590000|2024-11-07 12:29:50|18025.02|17945.02|18024.7|17944.7|18025.19|17945.19|18024.69|17944.69|9
1730982600000|2024-11-07 12:30:00|18025.13|17945.13|18027.5|17947.5|18027.5|17947.5|18024.71|17944.71|10
1730982610000|2024-11-07 12:30:10|18028.09|17948.09|18031.2|17951.2|18031.2|17951.2|18028.09|17948.09|10
1730982620000|2024-11-07 12:30:20|18031.29|17951.29|18031.74|17951.74|18032.74|17952.74|18031.19|17951.19|10
1730982630000|2024-11-07 12:30:30|18031.73|17951.73|18031.59|17951.59|18031.73|17951.73|18031.18|17951.18|10
1730982640000|2024-11-07 12:30:40|18031.94|17951.94|18032.12|17952.12|18032.14|17952.14|18031.74|17951.74|9
1730982650000|2024-11-07 12:30:50|18031.71|17951.71|18033.14|17953.14|18033.14|17953.14|18031.37|17951.37|9
1730982660000|2024-11-07 12:31:00|18033.32|17953.32|18030.79|17950.79|18033.63|17953.63|18030.79|17950.79|10
1730982670000|2024-11-07 12:31:10|18030.7|17950.7|18028.9|17948.9|18030.7|17950.7|18028.9|17948.9|10
1730982680000|2024-11-07 12:31:20|18029.62|17949.62|18029.76|17949.76|18029.79|17949.79|18029.11|17949.11|10
1730982690000|2024-11-07 12:31:30|18030.47|17950.47|18030.84|17950.84|18031|17951|18030.47|17950.47|10
1730982700000|2024-11-07 12:31:40|18030.86|17950.86|18031.26|17951.26|18031.26|17951.26|18030.75|17950.75|10
1730982710000|2024-11-07 12:31:50|18031.38|17951.38|18031.37|17951.37|18031.4|17951.4|18031.18|17951.18|10
1730982720000|2024-11-07 12:32:00|18031.38|17951.38|18031.86|17951.86|18031.98|17951.98|18031.38|17951.38|9
1730982730000|2024-11-07 12:32:10|18031.74|17951.74|18029.59|17949.59|18031.74|17951.74|18029.5|17949.5|10
1730982740000|2024-11-07 12:32:20|18029.75|17949.75|18025.22|17945.22|18029.75|17949.75|18025.22|17945.22|10
1730982750000|2024-11-07 12:32:30|18025.03|17945.03|18026.43|17946.43|18026.46|17946.46|18024.94|17944.94|9
1730982760000|2024-11-07 12:32:40|18026.47|17946.47|18024.9|17944.9|18026.51|17946.51|18024.87|17944.87|10
1730982770000|2024-11-07 12:32:50|18024.83|17944.83|18026.91|17946.91|18026.91|17946.91|18024.81|17944.81|10
1730982780000|2024-11-07 12:33:00|18026.81|17946.81|18027.63|17947.63|18027.74|17947.74|18026.81|17946.81|10
1730982790000|2024-11-07 12:33:10|18027.67|17947.67|18027.95|17947.95|18027.95|17947.95|18027.39|17947.39|10
1730982800000|2024-11-07 12:33:20|18027.86|17947.86|18027.6|17947.6|18027.86|17947.86|18027.37|17947.37|10
1730982810000|2024-11-07 12:33:30|18027.68|17947.68|18027.55|17947.55|18027.92|17947.92|18027.45|17947.45|10
1730982820000|2024-11-07 12:33:40|18027|17947|18023.21|17943.21|18027|17947|18023.02|17943.02|10
1730982830000|2024-11-07 12:33:50|18023.24|17943.24|18024.6|17944.6|18024.82|17944.82|18023.24|17943.24|10
1730982840000|2024-11-07 12:34:00|18024.66|17944.66|18024.8|17944.8|18024.81|17944.81|18024.2|17944.2|10
1730982850000|2024-11-07 12:34:10|18025.03|17945.03|18025.6|17945.6|18025.79|17945.79|18025.03|17945.03|10
1730982860000|2024-11-07 12:34:20|18025.74|17945.74|18025.98|17945.98|18026.24|17946.24|18025.74|17945.74|10
1730982870000|2024-11-07 12:34:30|18026.16|17946.16|18027.65|17947.65|18027.65|17947.65|18026.16|17946.16|10
1730982880000|2024-11-07 12:34:40|18027.71|17947.71|18029.3|17949.3|18029.63|17949.63|18027.71|17947.71|9
1730982890000|2024-11-07 12:34:50|18029.33|17949.33|18028.43|17948.43|18029.47|17949.47|18028.25|17948.25|10
1730982900000|2024-11-07 12:35:00|18028.4|17948.4|18027.56|17947.56|18029.76|17949.76|18027.21|17947.21|10
1730982910000|2024-11-07 12:35:10|18027.69|17947.69|18031.35|17951.35|18031.35|17951.35|18027.69|17947.69|10
1730982920000|2024-11-07 12:35:20|18031.87|17951.87|18028.85|17948.85|18032.03|17952.03|18028.85|17948.85|9
1730982930000|2024-11-07 12:35:30|18028.84|17948.84|18025.33|17945.33|18028.84|17948.84|18025.33|17945.33|10
1730982940000|2024-11-07 12:35:40|18026.41|17946.41|18025.73|17945.73|18027.04|17947.04|18025.73|17945.73|10
1730982950000|2024-11-07 12:35:50|18025.54|17945.54|18025.03|17945.03|18025.54|17945.54|18025.02|17945.02|9
1730982960000|2024-11-07 12:36:00|18024.53|17944.53|18024.18|17944.18|18024.54|17944.54|18023.64|17943.64|9
1730982970000|2024-11-07 12:36:10|18024.04|17944.04|18022.15|17942.15|18024.04|17944.04|18021.85|17941.85|10
1730982980000|2024-11-07 12:36:20|18022.05|17942.05|18018.1|17938.1|18022.05|17942.05|18018.1|17938.1|10
1730982990000|2024-11-07 12:36:30|18018.05|17938.05|18018.81|17938.81|18018.81|17938.81|18017.98|17937.98|10
1730983000000|2024-11-07 12:36:40|18018.52|17938.52|18018.98|17938.98|18019.11|17939.11|18018.26|17938.26|8
1730983010000|2024-11-07 12:36:50|18018.85|17938.85|18018.31|17938.31|18018.85|17938.85|18018.15|17938.15|10
1730983020000|2024-11-07 12:37:00|18018.53|17938.53|18020.78|17940.78|18020.78|17940.78|18018.53|17938.53|10
1730983030000|2024-11-07 12:37:10|18020.97|17940.97|18020.67|17940.67|18021.35|17941.35|18020.67|17940.67|9
1730983040000|2024-11-07 12:37:20|18019|17939|18016.89|17936.89|18019.31|17939.31|18016.89|17936.89|9
1730983050000|2024-11-07 12:37:30|18016.54|17936.54|18015.93|17935.93|18016.59|17936.59|18015.93|17935.93|10
1730983060000|2024-11-07 12:37:40|18016.39|17936.39|18016.59|17936.59|18016.59|17936.59|18015.77|17935.77|10
1730983070000|2024-11-07 12:37:50|18016.43|17936.43|18019.24|17939.24|18019.24|17939.24|18016.4|17936.4|10
1730983080000|2024-11-07 12:38:00|18019.27|17939.27|18020.44|17940.44|18020.44|17940.44|18019.27|17939.27|9
1730983090000|2024-11-07 12:38:10|18020.52|17940.52|18021.62|17941.62|18021.62|17941.62|18020.52|17940.52|10
1730983100000|2024-11-07 12:38:20|18021.5|17941.5|18020.39|17940.39|18021.66|17941.66|18019.89|17939.89|10
1730983110000|2024-11-07 12:38:30|18020.41|17940.41|18020.37|17940.37|18020.61|17940.61|18019.97|17939.97|10
1730983120000|2024-11-07 12:38:40|18020.35|17940.35|18022.33|17942.33|18022.33|17942.33|18020.13|17940.13|10
1730983130000|2024-11-07 12:38:50|18022.89|17942.89|18022.95|17942.95|18023.11|17943.11|18022.89|17942.89|10
1730983140000|2024-11-07 12:39:00|18022.89|17942.89|18022.96|17942.96|18023.03|17943.03|18022.73|17942.73|10
1730983150000|2024-11-07 12:39:10|18023.06|17943.06|18024.31|17944.31|18024.39|17944.39|18023.06|17943.06|10
1730983160000|2024-11-07 12:39:20|18024.42|17944.42|18024.85|17944.85|18024.85|17944.85|18024.42|17944.42|9
1730983170000|2024-11-07 12:39:30|18024.63|17944.63|18023.19|17943.19|18024.95|17944.95|18023.19|17943.19|8
1730983180000|2024-11-07 12:39:40|18022.79|17942.79|18023|17943|18023|17943|18022.58|17942.58|10
1730983190000|2024-11-07 12:39:50|18024.64|17944.64|18025.78|17945.78|18026.82|17946.82|18024.64|17944.64|10
1730983200000|2024-11-07 12:40:00|18025.56|17945.56|18025.37|17945.37|18025.77|17945.77|18025.27|17945.27|10
1730983210000|2024-11-07 12:40:10|18025.3|17945.3|18026.33|17946.33|18026.33|17946.33|18025.24|17945.24|10
1730983220000|2024-11-07 12:40:20|18026.26|17946.26|18023.29|17943.29|18026.26|17946.26|18023.29|17943.29|10
1730983230000|2024-11-07 12:40:30|18023.31|17943.31|18021.92|17941.92|18023.63|17943.63|18021.91|17941.91|10
1730983240000|2024-11-07 12:40:40|18021.81|17941.81|18022.14|17942.14|18022.47|17942.47|18021.81|17941.81|10
1730983250000|2024-11-07 12:40:50|18022.04|17942.04|18021.4|17941.4|18022.28|17942.28|18021.4|17941.4|10
1730983260000|2024-11-07 12:41:00|18021.34|17941.34|18022.26|17942.26|18022.26|17942.26|18021.25|17941.25|10
1730983270000|2024-11-07 12:41:10|18022.3|17942.3|18023.23|17943.23|18023.23|17943.23|18022.25|17942.25|10
1730983280000|2024-11-07 12:41:20|18023.98|17943.98|18027.38|17947.38|18027.75|17947.75|18023.75|17943.75|10
1730983290000|2024-11-07 12:41:30|18027.26|17947.26|18025.92|17945.92|18027.52|17947.52|18025.92|17945.92|10
1730983300000|2024-11-07 12:41:40|18026.05|17946.05|18027.88|17947.88|18028.12|17948.12|18026.05|17946.05|8
1730983310000|2024-11-07 12:41:50|18027.89|17947.89|18026.04|17946.04|18027.89|17947.89|18026.04|17946.04|9
1730983320000|2024-11-07 12:42:00|18025.85|17945.85|18025.74|17945.74|18025.97|17945.97|18025.74|17945.74|10
1730983330000|2024-11-07 12:42:10|18025.58|17945.58|18025.73|17945.73|18025.84|17945.84|18025.24|17945.24|10
1730983340000|2024-11-07 12:42:20|18027.07|17947.07|18026.83|17946.83|18027.07|17947.07|18026.66|17946.66|10
1730983350000|2024-11-07 12:42:30|18026.77|17946.77|18026.74|17946.74|18026.89|17946.89|18026.7|17946.7|9
1730983360000|2024-11-07 12:42:40|18026.76|17946.76|18028.5|17948.5|18028.5|17948.5|18026.76|17946.76|8
1730983370000|2024-11-07 12:42:50|18028.7|17948.7|18027.87|17947.87|18029.81|17949.81|18027.87|17947.87|9
1730983380000|2024-11-07 12:43:00|18027.82|17947.82|18026.52|17946.52|18028.15|17948.15|18026.52|17946.52|9
1730983390000|2024-11-07 12:43:10|18027.21|17947.21|18027.29|17947.29|18028.51|17948.51|18026.86|17946.86|10
1730983400000|2024-11-07 12:43:20|18027.32|17947.32|18027.27|17947.27|18027.54|17947.54|18027.25|17947.25|9
1730983410000|2024-11-07 12:43:30|18027.31|17947.31|18029.55|17949.55|18029.56|17949.56|18027.31|17947.31|10
1730983420000|2024-11-07 12:43:40|18029.48|17949.48|18031.71|17951.71|18031.71|17951.71|18029.48|17949.48|8
1730983430000|2024-11-07 12:43:50|18031.53|17951.53|18027.81|17947.81|18031.53|17951.53|18027.45|17947.45|10
1730983440000|2024-11-07 12:44:00|18027.79|17947.79|18032.46|17952.46|18032.46|17952.46|18027.79|17947.79|10
1730983450000|2024-11-07 12:44:10|18033.71|17953.71|18035.72|17955.72|18035.72|17955.72|18033.17|17953.17|10
1730983460000|2024-11-07 12:44:20|18035.9|17955.9|18037.35|17957.35|18037.35|17957.35|18035.74|17955.74|10
1730983470000|2024-11-07 12:44:30|18037.6|17957.6|18046.18|17966.18|18046.55|17966.55|18037.6|17957.6|10
1730983480000|2024-11-07 12:44:40|18046.43|17966.43|18048.67|17968.67|18048.67|17968.67|18046.43|17966.43|10
1730983490000|2024-11-07 12:44:50|18049.6|17969.6|18045.87|17965.87|18049.6|17969.6|18044.81|17964.81|9
1730983500000|2024-11-07 12:45:00|18045.95|17965.95|18045.44|17965.44|18046.73|17966.73|18045.04|17965.04|10
1730983510000|2024-11-07 12:45:10|18045.4|17965.4|18044.92|17964.92|18045.66|17965.66|18044.92|17964.92|10
1730983520000|2024-11-07 12:45:20|18044.91|17964.91|18043.03|17963.03|18045.04|17965.04|18043.03|17963.03|10
1730983530000|2024-11-07 12:45:30|18043.01|17963.01|18045.03|17965.03|18045.1|17965.1|18043.01|17963.01|10
1730983540000|2024-11-07 12:45:40|18045.08|17965.08|18047.07|17967.07|18049.09|17969.09|18045.08|17965.08|10
1730983550000|2024-11-07 12:45:50|18047.22|17967.22|18054.19|17974.19|18054.25|17974.25|18047.22|17967.22|10
1730983560000|2024-11-07 12:46:00|18054.29|17974.29|18058.73|17978.73|18058.96|17978.96|18054.24|17974.24|10
1730983570000|2024-11-07 12:46:10|18060.55|17980.55|18064.25|17984.25|18064.25|17984.25|18060.55|17980.55|10
1730983580000|2024-11-07 12:46:20|18063.98|17983.98|18065.63|17985.63|18065.63|17985.63|18063.13|17983.13|10
1730983590000|2024-11-07 12:46:30|18065.76|17985.76|18067.5|17987.5|18067.5|17987.5|18065.32|17985.32|10
1730983600000|2024-11-07 12:46:40|18067.85|17987.85|18068.51|17988.51|18068.51|17988.51|18067.58|17987.58|10
1730983610000|2024-11-07 12:46:50|18068.99|17988.99|18071.03|17991.03|18071.81|17991.81|18068.99|17988.99|10
1730983620000|2024-11-07 12:47:00|18071.82|17991.82|18070.53|17990.53|18071.83|17991.83|18070.44|17990.44|10
1730983630000|2024-11-07 12:47:10|18070.67|17990.67|18069.76|17989.76|18071.01|17991.01|18069.76|17989.76|10
1730983640000|2024-11-07 12:47:20|18069.74|17989.74|18068.61|17988.61|18070.3|17990.3|18068.61|17988.61|10
1730983650000|2024-11-07 12:47:30|18068.26|17988.26|18066.18|17986.18|18068.26|17988.26|18066.18|17986.18|9
1730983660000|2024-11-07 12:47:40|18065.52|17985.52|18065.51|17985.51|18065.52|17985.52|18064.02|17984.02|10
1730983670000|2024-11-07 12:47:50|18066.82|17986.82|18068.87|17988.87|18068.87|17988.87|18066.82|17986.82|10
1730983680000|2024-11-07 12:48:00|18068.71|17988.71|18069.24|17989.24|18069.29|17989.29|18067.62|17987.62|10
1730983690000|2024-11-07 12:48:10|18069.17|17989.17|18069.63|17989.63|18070.33|17990.33|18069.17|17989.17|10
1730983700000|2024-11-07 12:48:20|18069.64|17989.64|18069.95|17989.95|18070.11|17990.11|18069.64|17989.64|10
1730983710000|2024-11-07 12:48:30|18069.82|17989.82|18067.85|17987.85|18069.82|17989.82|18067.85|17987.85|10
1730983720000|2024-11-07 12:48:40|18067.45|17987.45|18064.97|17984.97|18067.45|17987.45|18064.97|17984.97|9
1730983730000|2024-11-07 12:48:50|18065.01|17985.01|18065.08|17985.08|18065.81|17985.81|18064.9|17984.9|9
1730983740000|2024-11-07 12:49:00|18065.16|17985.16|18060.65|17980.65|18065.16|17985.16|18060.65|17980.65|10
1730983750000|2024-11-07 12:49:10|18060.2|17980.2|18055.06|17975.06|18060.2|17980.2|18055.06|17975.06|9
1730983760000|2024-11-07 12:49:20|18055|17975|18054.17|17974.17|18055.27|17975.27|18054.17|17974.17|10
1730983770000|2024-11-07 12:49:30|18054.05|17974.05|18053.26|17973.26|18054.08|17974.08|18053.26|17973.26|9
1730983780000|2024-11-07 12:49:40|18052.81|17972.81|18048.35|17968.35|18052.81|17972.81|18048.35|17968.35|10
1730983790000|2024-11-07 12:49:50|18048.07|17968.07|18042.56|17962.56|18048.07|17968.07|18042.56|17962.56|10
1730983800000|2024-11-07 12:50:00|18042.44|17962.44|18041.16|17961.16|18042.44|17962.44|18040.7|17960.7|10
1730983810000|2024-11-07 12:50:10|18041.01|17961.01|18037.15|17957.15|18041.01|17961.01|18037.15|17957.15|10
1730983820000|2024-11-07 12:50:20|18037.21|17957.21|18034.65|17954.65|18037.21|17957.21|18034.65|17954.65|10
1730983830000|2024-11-07 12:50:30|18034.52|17954.52|18031.88|17951.88|18034.71|17954.71|18031.88|17951.88|10
1730983840000|2024-11-07 12:50:40|18031.28|17951.28|18034.19|17954.19|18034.19|17954.19|18031.28|17951.28|9
1730983850000|2024-11-07 12:50:50|18034.25|17954.25|18036.58|17956.58|18036.58|17956.58|18034.25|17954.25|10
1730983860000|2024-11-07 12:51:00|18036.74|17956.74|18036.64|17956.64|18036.89|17956.89|18036.6|17956.6|10
1730983870000|2024-11-07 12:51:10|18036.06|17956.06|18037.01|17957.01|18037.79|17957.79|18036.06|17956.06|10
1730983880000|2024-11-07 12:51:20|18037.38|17957.38|18038.32|17958.32|18038.32|17958.32|18037.24|17957.24|10
1730983890000|2024-11-07 12:51:30|18038.54|17958.54|18041.39|17961.39|18041.39|17961.39|18038.54|17958.54|9
1730983900000|2024-11-07 12:51:40|18041.04|17961.04|18042.13|17962.13|18042.92|17962.92|18041.04|17961.04|10
1730983910000|2024-11-07 12:51:50|18041.62|17961.62|18038.86|17958.86|18041.62|17961.62|18038.47|17958.47|10
1730983920000|2024-11-07 12:52:00|18038.78|17958.78|18039.62|17959.62|18040.88|17960.88|18038.72|17958.72|10
1730983930000|2024-11-07 12:52:10|18039.5|17959.5|18037.68|17957.68|18039.5|17959.5|18037.68|17957.68|10
1730983940000|2024-11-07 12:52:20|18037.41|17957.41|18039.43|17959.43|18039.75|17959.75|18036.85|17956.85|10
1730983950000|2024-11-07 12:52:30|18039.75|17959.75|18038.81|17958.81|18039.86|17959.86|18038.81|17958.81|9
1730983960000|2024-11-07 12:52:40|18038.75|17958.75|18038.3|17958.3|18039.91|17959.91|18038.04|17958.04|10
1730983970000|2024-11-07 12:52:50|18038.31|17958.31|18036.86|17956.86|18038.97|17958.97|18036.86|17956.86|10
1730983980000|2024-11-07 12:53:00|18036.65|17956.65|18036.21|17956.21|18036.65|17956.65|18035.56|17955.56|10
1730983990000|2024-11-07 12:53:10|18037.32|17957.32|18038.79|17958.79|18038.79|17958.79|18037.32|17957.32|9
1730984000000|2024-11-07 12:53:20|18038.64|17958.64|18039.51|17959.51|18040.41|17960.41|18038.64|17958.64|10
1730984010000|2024-11-07 12:53:30|18039.49|17959.49|18037.97|17957.97|18039.89|17959.89|18036.42|17956.42|10
1730984020000|2024-11-07 12:53:40|18038.53|17958.53|18038.91|17958.91|18039.41|17959.41|18038.53|17958.53|10
1730984030000|2024-11-07 12:53:50|18039.1|17959.1|18035.77|17955.77|18039.1|17959.1|18035.77|17955.77|10
1730984040000|2024-11-07 12:54:00|18034.94|17954.94|18030.85|17950.85|18035.09|17955.09|18030.85|17950.85|10
1730984050000|2024-11-07 12:54:10|18030.68|17950.68|18034.06|17954.06|18034.06|17954.06|18030.64|17950.64|10
1730984060000|2024-11-07 12:54:20|18034.41|17954.41|18043.13|17963.13|18043.13|17963.13|18034.41|17954.41|10
1730984070000|2024-11-07 12:54:30|18043.33|17963.33|18044.55|17964.55|18044.89|17964.89|18043.06|17963.06|9
1730984080000|2024-11-07 12:54:40|18045.35|17965.35|18046.12|17966.12|18046.17|17966.17|18044.78|17964.78|10
1730984090000|2024-11-07 12:54:50|18046.82|17966.82|18044.98|17964.98|18046.82|17966.82|18044.98|17964.98|10
1730984100000|2024-11-07 12:55:00|18044.7|17964.7|18043.5|17963.5|18044.89|17964.89|18043.38|17963.38|10
1730984110000|2024-11-07 12:55:10|18043.84|17963.84|18045.71|17965.71|18045.74|17965.74|18043.84|17963.84|10
1730984120000|2024-11-07 12:55:20|18042.59|17962.59|18043.38|17963.38|18044.67|17964.67|18042.59|17962.59|10
1730984130000|2024-11-07 12:55:30|18043.12|17963.12|18040.87|17960.87|18043.12|17963.12|18040.87|17960.87|10
1730984140000|2024-11-07 12:55:40|18040.63|17960.63|18039.49|17959.49|18040.82|17960.82|18039.49|17959.49|10
1730984150000|2024-11-07 12:55:50|18038.46|17958.46|18037.09|17957.09|18038.46|17958.46|18037.09|17957.09|10
1730984160000|2024-11-07 12:56:00|18036.98|17956.98|18036.12|17956.12|18037.34|17957.34|18035.7|17955.7|10
1730984170000|2024-11-07 12:56:10|18036.46|17956.46|18038.19|17958.19|18038.4|17958.4|18036.46|17956.46|10
1730984180000|2024-11-07 12:56:20|18038.22|17958.22|18037.62|17957.62|18038.22|17958.22|18037.62|17957.62|9
1730984190000|2024-11-07 12:56:30|18036.64|17956.64|18037.56|17957.56|18037.56|17957.56|18036.59|17956.59|10
1730984200000|2024-11-07 12:56:40|18037.7|17957.7|18037.83|17957.83|18038.49|17958.49|18037.7|17957.7|10
1730984210000|2024-11-07 12:56:50|18037.53|17957.53|18038.44|17958.44|18038.48|17958.48|18037.13|17957.13|10
1730984220000|2024-11-07 12:57:00|18038.17|17958.17|18037.37|17957.37|18038.17|17958.17|18036.63|17956.63|10
1730984230000|2024-11-07 12:57:10|18037.47|17957.47|18038.52|17958.52|18038.52|17958.52|18037.17|17957.17|10
1730984240000|2024-11-07 12:57:20|18038.58|17958.58|18037.06|17957.06|18038.58|17958.58|18037.06|17957.06|10
1730984250000|2024-11-07 12:57:30|18036.84|17956.84|18036.94|17956.94|18037.51|17957.51|18036.65|17956.65|9
1730984260000|2024-11-07 12:57:40|18037.17|17957.17|18037.14|17957.14|18037.17|17957.17|18036.96|17956.96|9
1730984270000|2024-11-07 12:57:50|18037.18|17957.18|18039.07|17959.07|18039.31|17959.31|18037.18|17957.18|9
1730984280000|2024-11-07 12:58:00|18039.41|17959.41|18039.32|17959.32|18040.06|17960.06|18039.08|17959.08|10
1730984290000|2024-11-07 12:58:10|18039.18|17959.18|18043.57|17963.57|18043.61|17963.61|18038.93|17958.93|10
1730984300000|2024-11-07 12:58:20|18043.3|17963.3|18043.3|17963.3|18043.36|17963.36|18042.75|17962.75|10
1730984310000|2024-11-07 12:58:30|18043.29|17963.29|18043.77|17963.77|18043.77|17963.77|18042.73|17962.73|10
1730984320000|2024-11-07 12:58:40|18044.85|17964.85|18045.4|17965.4|18045.54|17965.54|18044.76|17964.76|9
1730984330000|2024-11-07 12:58:50|18045.34|17965.34|18045.42|17965.42|18045.47|17965.47|18045.28|17965.28|10
1730984340000|2024-11-07 12:59:00|18045.43|17965.43|18045.63|17965.63|18047.33|17967.33|18045.41|17965.41|10
1730984350000|2024-11-07 12:59:10|18045.6|17965.6|18043.58|17963.58|18045.6|17965.6|18043.58|17963.58|10
1730984360000|2024-11-07 12:59:20|18044.66|17964.66|18044.51|17964.51|18046.18|17966.18|18044.32|17964.32|10
1730984370000|2024-11-07 12:59:30|18044.08|17964.08|18043.12|17963.12|18044.08|17964.08|18043.12|17963.12|10
1730984380000|2024-11-07 12:59:40|18043.24|17963.24|18042.21|17962.21|18043.26|17963.26|18042.05|17962.05|10
1730984390000|2024-11-07 12:59:50|18042.53|17962.53|18042.44|17962.44|18042.53|17962.53|18042.09|17962.09|9
1730984400000|2024-11-07 13:00:00|18043.78|17963.78|18048.6|17968.6|18048.89|17968.89|18043.78|17963.78|10
1730984410000|2024-11-07 13:00:10|18044.44|17964.44|18045.46|17965.46|18048.4|17968.4|18044.41|17964.41|10
1730984420000|2024-11-07 13:00:20|18045.57|17965.57|18047.24|17967.24|18047.24|17967.24|18045.53|17965.53|10
1730984430000|2024-11-07 13:00:30|18047.15|17967.15|18050.87|17970.87|18051.15|17971.15|18047.15|17967.15|10
1730984440000|2024-11-07 13:00:40|18050.86|17970.86|18049.08|17969.08|18051.07|17971.07|18049.08|17969.08|10
1730984450000|2024-11-07 13:00:50|18049.25|17969.25|18046.57|17966.57|18049.25|17969.25|18046.57|17966.57|10
1730984460000|2024-11-07 13:01:00|18046.56|17966.56|18046.8|17966.8|18046.8|17966.8|18046.51|17966.51|10
1730984470000|2024-11-07 13:01:10|18046.76|17966.76|18048.77|17968.77|18049.8|17969.8|18046.76|17966.76|10
1730984480000|2024-11-07 13:01:20|18049.11|17969.11|18049.43|17969.43|18049.62|17969.62|18049.11|17969.11|10
1730984490000|2024-11-07 13:01:30|18048.8|17968.8|18045.76|17965.76|18048.8|17968.8|18045.76|17965.76|10
1730984500000|2024-11-07 13:01:40|18046.04|17966.04|18046.18|17966.18|18046.64|17966.64|18045.94|17965.94|10
1730984510000|2024-11-07 13:01:50|18046.15|17966.15|18048.01|17968.01|18048.09|17968.09|18045.91|17965.91|9
1730984520000|2024-11-07 13:02:00|18048.7|17968.7|18048.26|17968.26|18049.15|17969.15|18048.26|17968.26|10
1730984530000|2024-11-07 13:02:10|18048.39|17968.39|18049.05|17969.05|18049.42|17969.42|18048.39|17968.39|10
1730984540000|2024-11-07 13:02:20|18048.71|17968.71|18048.29|17968.29|18048.73|17968.73|18048.08|17968.08|10
1730984550000|2024-11-07 13:02:30|18048.12|17968.12|18045.55|17965.55|18048.12|17968.12|18045.55|17965.55|10
1730984560000|2024-11-07 13:02:40|18045.25|17965.25|18046.53|17966.53|18046.96|17966.96|18045.09|17965.09|9
1730984570000|2024-11-07 13:02:50|18046.67|17966.67|18047.83|17967.83|18047.84|17967.84|18046.67|17966.67|10
1730984580000|2024-11-07 13:03:00|18047.51|17967.51|18047.07|17967.07|18047.83|17967.83|18046.49|17966.49|10
1730984590000|2024-11-07 13:03:10|18048.77|17968.77|18055.99|17975.99|18055.99|17975.99|18048.77|17968.77|10
1730984600000|2024-11-07 13:03:20|18057.42|17977.42|18066.56|17986.56|18067.49|17987.49|18057.42|17977.42|10
1730984610000|2024-11-07 13:03:30|18066.51|17986.51|18065.91|17985.91|18066.92|17986.92|18065.79|17985.79|10
1730984620000|2024-11-07 13:03:40|18066.27|17986.27|18068.73|17988.73|18068.93|17988.93|18066.06|17986.06|10
1730984630000|2024-11-07 13:03:50|18064.86|17984.86|18065.11|17985.11|18065.11|17985.11|18064.65|17984.65|9
1730984640000|2024-11-07 13:04:00|18065.23|17985.23|18065.06|17985.06|18065.26|17985.26|18064.95|17984.95|9
1730984650000|2024-11-07 13:04:10|18065.13|17985.13|18065.01|17985.01|18065.57|17985.57|18064.92|17984.92|10
1730984660000|2024-11-07 13:04:20|18065.04|17985.04|18062.06|17982.06|18065.04|17985.04|18061.9|17981.9|10
1730984670000|2024-11-07 13:04:30|18061.16|17981.16|18064.78|17984.78|18064.78|17984.78|18060.56|17980.56|10
1730984680000|2024-11-07 13:04:40|18064.93|17984.93|18064.1|17984.1|18065.33|17985.33|18064.06|17984.06|9
1730984690000|2024-11-07 13:04:50|18063.77|17983.77|18062.46|17982.46|18063.92|17983.92|18062.46|17982.46|10
1730984700000|2024-11-07 13:05:00|18061.83|17981.83|18058.39|17978.39|18061.83|17981.83|18058.29|17978.29|10
1730984710000|2024-11-07 13:05:10|18058.36|17978.36|18056.26|17976.26|18058.36|17978.36|18056.26|17976.26|10
1730984720000|2024-11-07 13:05:20|18055.94|17975.94|18052.44|17972.44|18055.94|17975.94|18052.44|17972.44|10
1730984730000|2024-11-07 13:05:30|18052.28|17972.28|18052.62|17972.62|18052.77|17972.77|18052.2|17972.2|10
1730984740000|2024-11-07 13:05:40|18052.54|17972.54|18050.15|17970.15|18052.57|17972.57|18050.15|17970.15|10
1730984750000|2024-11-07 13:05:50|18050.17|17970.17|18050.68|17970.68|18051.01|17971.01|18050.06|17970.06|10
1730984760000|2024-11-07 13:06:00|18050.87|17970.87|18050.6|17970.6|18050.94|17970.94|18049.71|17969.71|10
1730984770000|2024-11-07 13:06:10|18050.72|17970.72|18050.69|17970.69|18051.4|17971.4|18050.69|17970.69|9
1730984780000|2024-11-07 13:06:20|18050.07|17970.07|18049.19|17969.19|18050.34|17970.34|18049.05|17969.05|10
1730984790000|2024-11-07 13:06:30|18049.29|17969.29|18046.39|17966.39|18049.29|17969.29|18046.39|17966.39|9
1730984800000|2024-11-07 13:06:40|18046.2|17966.2|18043.75|17963.75|18046.41|17966.41|18043.75|17963.75|10
1730984810000|2024-11-07 13:06:50|18043.76|17963.76|18043.09|17963.09|18045.15|17965.15|18042.91|17962.91|10
1730984820000|2024-11-07 13:07:00|18043.43|17963.43|18048.12|17968.12|18048.12|17968.12|18043.43|17963.43|10
1730984830000|2024-11-07 13:07:10|18047.62|17967.62|18047.01|17967.01|18048.4|17968.4|18047.01|17967.01|10
1730984840000|2024-11-07 13:07:20|18046.42|17966.42|18047.08|17967.08|18048.34|17968.34|18046.32|17966.32|10
1730984850000|2024-11-07 13:07:30|18046.88|17966.88|18046.36|17966.36|18047.89|17967.89|18046.36|17966.36|10
1730984860000|2024-11-07 13:07:40|18045.67|17965.67|18043.99|17963.99|18045.67|17965.67|18043.96|17963.96|10
1730984870000|2024-11-07 13:07:50|18043.72|17963.72|18043.95|17963.95|18044.02|17964.02|18043.72|17963.72|10
1730984880000|2024-11-07 13:08:00|18043.8|17963.8|18041.97|17961.97|18043.8|17963.8|18040.78|17960.78|9
1730984890000|2024-11-07 13:08:10|18042.36|17962.36|18044.59|17964.59|18044.8|17964.8|18042.36|17962.36|10
1730984900000|2024-11-07 13:08:20|18044.74|17964.74|18045.63|17965.63|18045.63|17965.63|18044.69|17964.69|8
1730984910000|2024-11-07 13:08:30|18046.73|17966.73|18047.26|17967.26|18047.32|17967.32|18046.73|17966.73|10
1730984920000|2024-11-07 13:08:40|18048.53|17968.53|18049.8|17969.8|18050.88|17970.88|18048.53|17968.53|10
1730984930000|2024-11-07 13:08:50|18047.93|17967.93|18045.59|17965.59|18047.93|17967.93|18044.68|17964.68|10
1730984940000|2024-11-07 13:09:00|18045.57|17965.57|18045.66|17965.66|18046.34|17966.34|18045.51|17965.51|10
1730984950000|2024-11-07 13:09:10|18045.87|17965.87|18046.5|17966.5|18046.71|17966.71|18045.87|17965.87|10
1730984960000|2024-11-07 13:09:20|18046.53|17966.53|18048.1|17968.1|18048.19|17968.19|18045.94|17965.94|9
1730984970000|2024-11-07 13:09:30|18048.01|17968.01|18046.33|17966.33|18048.01|17968.01|18046.33|17966.33|10
1730984980000|2024-11-07 13:09:40|18046.23|17966.23|18044.49|17964.49|18046.35|17966.35|18044.28|17964.28|10
1730984990000|2024-11-07 13:09:50|18044.51|17964.51|18044.86|17964.86|18044.87|17964.87|18044.44|17964.44|10
1730985000000|2024-11-07 13:10:00|18044.81|17964.81|18044.11|17964.11|18045.84|17965.84|18044.11|17964.11|10
1730985010000|2024-11-07 13:10:10|18043.88|17963.88|18042.37|17962.37|18043.88|17963.88|18042.37|17962.37|10
1730985020000|2024-11-07 13:10:20|18042.23|17962.23|18040.62|17960.62|18042.45|17962.45|18040.62|17960.62|10
1730985030000|2024-11-07 13:10:30|18040.32|17960.32|18037.21|17957.21|18040.32|17960.32|18037.21|17957.21|10
1730985040000|2024-11-07 13:10:40|18036.95|17956.95|18035.77|17955.77|18036.95|17956.95|18035.77|17955.77|10
1730985050000|2024-11-07 13:10:50|18035.87|17955.87|18035.59|17955.59|18035.87|17955.87|18035.36|17955.36|10
1730985060000|2024-11-07 13:11:00|18035.69|17955.69|18038.51|17958.51|18038.51|17958.51|18035.69|17955.69|10
1730985070000|2024-11-07 13:11:10|18038.48|17958.48|18040.52|17960.52|18040.63|17960.63|18038.48|17958.48|9
1730985080000|2024-11-07 13:11:20|18041.1|17961.1|18041.22|17961.22|18041.42|17961.42|18041.1|17961.1|10
1730985090000|2024-11-07 13:11:30|18041.23|17961.23|18041.76|17961.76|18041.76|17961.76|18041.13|17961.13|10
1730985100000|2024-11-07 13:11:40|18042.06|17962.06|18042.14|17962.14|18042.21|17962.21|18041.9|17961.9|10
1730985110000|2024-11-07 13:11:50|18042.18|17962.18|18040.69|17960.69|18042.26|17962.26|18040.69|17960.69|10
1730985120000|2024-11-07 13:12:00|18041.06|17961.06|18042.88|17962.88|18042.88|17962.88|18041.06|17961.06|10
1730985130000|2024-11-07 13:12:10|18043.99|17963.99|18045.41|17965.41|18045.44|17965.44|18043.99|17963.99|10
1730985140000|2024-11-07 13:12:20|18045.24|17965.24|18045.57|17965.57|18045.67|17965.67|18045.24|17965.24|9
1730985150000|2024-11-07 13:12:30|18045.81|17965.81|18046.41|17966.41|18046.44|17966.44|18045.78|17965.78|10
1730985160000|2024-11-07 13:12:40|18046.69|17966.69|18047.15|17967.15|18047.15|17967.15|18046.55|17966.55|8
1730985170000|2024-11-07 13:12:50|18046.36|17966.36|18047.4|17967.4|18047.45|17967.45|18046.31|17966.31|8
1730985180000|2024-11-07 13:13:00|18046.94|17966.94|18046.08|17966.08|18047.03|17967.03|18045.88|17965.88|10
1730985190000|2024-11-07 13:13:10|18046.04|17966.04|18046.52|17966.52|18046.52|17966.52|18045.53|17965.53|10
1730985200000|2024-11-07 13:13:20|18046.78|17966.78|18048.59|17968.59|18049.62|17969.62|18046.78|17966.78|10
1730985210000|2024-11-07 13:13:30|18048.62|17968.62|18047.88|17967.88|18048.62|17968.62|18047.79|17967.79|10
1730985220000|2024-11-07 13:13:40|18047.43|17967.43|18046.53|17966.53|18047.43|17967.43|18046.36|17966.36|10
1730985230000|2024-11-07 13:13:50|18046.73|17966.73|18048.27|17968.27|18048.27|17968.27|18046.61|17966.61|9
1730985240000|2024-11-07 13:14:00|18048.31|17968.31|18047.33|17967.33|18048.31|17968.31|18047.33|17967.33|9
1730985250000|2024-11-07 13:14:10|18047.28|17967.28|18046.82|17966.82|18047.99|17967.99|18046.73|17966.73|10
1730985260000|2024-11-07 13:14:20|18046.8|17966.8|18046.17|17966.17|18046.88|17966.88|18046.14|17966.14|9
1730985270000|2024-11-07 13:14:30|18045.81|17965.81|18048.07|17968.07|18048.07|17968.07|18044.16|17964.16|9
1730985280000|2024-11-07 13:14:40|18048.03|17968.03|18048.1|17968.1|18048.21|17968.21|18047.54|17967.54|9
1730985290000|2024-11-07 13:14:50|18047.38|17967.38|18050.26|17970.26|18050.26|17970.26|18047.38|17967.38|10
1730985300000|2024-11-07 13:15:00|18050.14|17970.14|18049.62|17969.62|18050.14|17970.14|18049.62|17969.62|10
1730985310000|2024-11-07 13:15:10|18049.67|17969.67|18050.05|17970.05|18050.05|17970.05|18048.69|17968.69|10
1730985320000|2024-11-07 13:15:20|18050.08|17970.08|18044.09|17964.09|18052.25|17972.25|18043.65|17963.65|10
1730985330000|2024-11-07 13:15:30|18043.55|17963.55|18043.04|17963.04|18043.6|17963.6|18042.6|17962.6|10
1730985340000|2024-11-07 13:15:40|18043.1|17963.1|18041.66|17961.66|18043.1|17963.1|18041.2|17961.2|10
1730985350000|2024-11-07 13:15:50|18041.62|17961.62|18041.15|17961.15|18041.65|17961.65|18040.85|17960.85|10
1730985360000|2024-11-07 13:16:00|18041.6|17961.6|18045.44|17965.44|18045.44|17965.44|18041.55|17961.55|10
1730985370000|2024-11-07 13:16:10|18045.8|17965.8|18048.18|17968.18|18048.18|17968.18|18045.8|17965.8|10
1730985380000|2024-11-07 13:16:20|18048.45|17968.45|18051.04|17971.04|18051.97|17971.97|18048.23|17968.23|10
1730985390000|2024-11-07 13:16:30|18050.83|17970.83|18048.03|17968.03|18051.04|17971.04|18048.03|17968.03|10
1730985400000|2024-11-07 13:16:40|18047.64|17967.64|18046.17|17966.17|18047.64|17967.64|18046.17|17966.17|10
1730985410000|2024-11-07 13:16:50|18046.07|17966.07|18043.75|17963.75|18046.07|17966.07|18043.75|17963.75|9
1730985420000|2024-11-07 13:17:00|18043.42|17963.42|18043.07|17963.07|18043.6|17963.6|18043.07|17963.07|10
1730985430000|2024-11-07 13:17:10|18043.19|17963.19|18045.17|17965.17|18045.3|17965.3|18041.52|17961.52|10
1730985440000|2024-11-07 13:17:20|18045.61|17965.61|18046.66|17966.66|18046.66|17966.66|18045.45|17965.45|10
1730985450000|2024-11-07 13:17:30|18046.77|17966.77|18048.66|17968.66|18050.46|17970.46|18046.77|17966.77|10
1730985460000|2024-11-07 13:17:40|18048.43|17968.43|18046.09|17966.09|18048.45|17968.45|18046.09|17966.09|10
1730985470000|2024-11-07 13:17:50|18046.14|17966.14|18043.88|17963.88|18046.14|17966.14|18043.81|17963.81|9
1730985480000|2024-11-07 13:18:00|18043.89|17963.89|18041.43|17961.43|18043.89|17963.89|18041.43|17961.43|10
1730985490000|2024-11-07 13:18:10|18041.08|17961.08|18041.66|17961.66|18041.66|17961.66|18040.21|17960.21|10
1730985500000|2024-11-07 13:18:20|18041.43|17961.43|18038.06|17958.06|18041.43|17961.43|18038.06|17958.06|10
1730985510000|2024-11-07 13:18:30|18038.33|17958.33|18039.4|17959.4|18039.79|17959.79|18038.33|17958.33|10
1730985520000|2024-11-07 13:18:40|18039.46|17959.46|18039.83|17959.83|18039.88|17959.88|18039.21|17959.21|10
1730985530000|2024-11-07 13:18:50|18039.46|17959.46|18038.08|17958.08|18039.46|17959.46|18038.04|17958.04|10
1730985540000|2024-11-07 13:19:00|18038.17|17958.17|18037.14|17957.14|18038.95|17958.95|18037.14|17957.14|10
1730985550000|2024-11-07 13:19:10|18037.1|17957.1|18038.32|17958.32|18039.22|17959.22|18037.1|17957.1|10
1730985560000|2024-11-07 13:19:20|18038.36|17958.36|18037.61|17957.61|18038.36|17958.36|18037.61|17957.61|9
1730985570000|2024-11-07 13:19:30|18037.15|17957.15|18036.71|17956.71|18037.43|17957.43|18036.71|17956.71|10
1730985580000|2024-11-07 13:19:40|18036.68|17956.68|18035.67|17955.67|18036.68|17956.68|18035.67|17955.67|9
1730985590000|2024-11-07 13:19:50|18035.6|17955.6|18035.15|17955.15|18035.6|17955.6|18035.1|17955.1|10
1730985600000|2024-11-07 13:20:00|18035.05|17955.05|18033.95|17953.95|18035.05|17955.05|18033.93|17953.93|9
1730985610000|2024-11-07 13:20:10|18034.02|17954.02|18033.29|17953.29|18034.06|17954.06|18033.27|17953.27|8
1730985620000|2024-11-07 13:20:20|18033.31|17953.31|18033.86|17953.86|18034.07|17954.07|18033.31|17953.31|10
1730985630000|2024-11-07 13:20:30|18033.63|17953.63|18034.09|17954.09|18034.09|17954.09|18033.63|17953.63|10
1730985640000|2024-11-07 13:20:40|18033.2|17953.2|18032.42|17952.42|18033.27|17953.27|18032.4|17952.4|10
1730985650000|2024-11-07 13:20:50|18031.87|17951.87|18026.28|17946.28|18031.87|17951.87|18026.23|17946.23|10
1730985660000|2024-11-07 13:21:00|18026.84|17946.84|18024.38|17944.38|18026.84|17946.84|18024.33|17944.33|10
1730985670000|2024-11-07 13:21:10|18024.52|17944.52|18022.84|17942.84|18024.52|17944.52|18022.41|17942.41|10
1730985680000|2024-11-07 13:21:20|18022.43|17942.43|18018.09|17938.09|18022.59|17942.59|18018.09|17938.09|10
1730985690000|2024-11-07 13:21:30|18017.5|17937.5|18009|17929|18017.87|17937.87|18009|17929|10
1730985700000|2024-11-07 13:21:40|18008.74|17928.74|18011.29|17931.29|18011.29|17931.29|18008.74|17928.74|10
1730985710000|2024-11-07 13:21:50|18011.69|17931.69|18015.83|17935.83|18015.83|17935.83|18011.69|17931.69|10
1730985720000|2024-11-07 13:22:00|18016.81|17936.81|18017.92|17937.92|18018.19|17938.19|18016.81|17936.81|10
1730985730000|2024-11-07 13:22:10|18017.96|17937.96|18020.69|17940.69|18020.69|17940.69|18017.96|17937.96|10
1730985740000|2024-11-07 13:22:20|18020.58|17940.58|18021.7|17941.7|18021.74|17941.74|18020.58|17940.58|9
1730985750000|2024-11-07 13:22:30|18021.67|17941.67|18018.99|17938.99|18021.67|17941.67|18018.99|17938.99|10
1730985760000|2024-11-07 13:22:40|18018.94|17938.94|18019.38|17939.38|18020.43|17940.43|18018.94|17938.94|10
1730985770000|2024-11-07 13:22:50|18019.18|17939.18|18018.73|17938.73|18019.81|17939.81|18016.65|17936.65|10
1730985780000|2024-11-07 13:23:00|18018.18|17938.18|18014.69|17934.69|18018.18|17938.18|18014.69|17934.69|10
1730985790000|2024-11-07 13:23:10|18014.42|17934.42|18013.31|17933.31|18014.42|17934.42|18012.9|17932.9|10
1730985800000|2024-11-07 13:23:20|18013.4|17933.4|18013.14|17933.14|18013.88|17933.88|18012.42|17932.42|10
1730985810000|2024-11-07 13:23:30|18013.2|17933.2|18010.5|17930.5|18013.2|17933.2|18010.5|17930.5|10
1730985820000|2024-11-07 13:23:40|18010.56|17930.56|18008.26|17928.26|18010.56|17930.56|18008.26|17928.26|10
1730985830000|2024-11-07 13:23:50|18008.06|17928.06|18009.2|17929.2|18009.2|17929.2|18006.72|17926.72|10
1730985840000|2024-11-07 13:24:00|18009.37|17929.37|18009.88|17929.88|18009.99|17929.99|18009.37|17929.37|10
1730985850000|2024-11-07 13:24:10|18009.28|17929.28|18009.74|17929.74|18009.76|17929.76|18008.9|17928.9|10
1730985860000|2024-11-07 13:24:20|18009.46|17929.46|18007.66|17927.66|18009.46|17929.46|18007.66|17927.66|10
1730985870000|2024-11-07 13:24:30|18007.24|17927.24|18005.59|17925.59|18007.24|17927.24|18005.59|17925.59|10
1730985880000|2024-11-07 13:24:40|18005.65|17925.65|18005.05|17925.05|18005.65|17925.65|18005|17925|10
1730985890000|2024-11-07 13:24:50|18005.06|17925.06|18005.01|17925.01|18005.54|17925.54|18005.01|17925.01|8
1730985900000|2024-11-07 13:25:00|18005.14|17925.14|18004.76|17924.76|18005.14|17925.14|18004.71|17924.71|10
1730985910000|2024-11-07 13:25:10|18004.73|17924.73|18004.39|17924.39|18004.77|17924.77|18004.28|17924.28|10
1730985920000|2024-11-07 13:25:20|18002.44|17922.44|18002.84|17922.84|18002.94|17922.94|18002.2|17922.2|10
1730985930000|2024-11-07 13:25:30|18002.91|17922.91|18003.07|17923.07|18003.33|17923.33|18002.82|17922.82|10
1730985940000|2024-11-07 13:25:40|18003.19|17923.19|18002.6|17922.6|18003.26|17923.26|18002.6|17922.6|10
1730985950000|2024-11-07 13:25:50|18002.53|17922.53|18003.06|17923.06|18003.06|17923.06|18002.39|17922.39|10
1730985960000|2024-11-07 13:26:00|18003.07|17923.07|18002.67|17922.67|18003.83|17923.83|18002.67|17922.67|10
1730985970000|2024-11-07 13:26:10|18002.47|17922.47|18004.59|17924.59|18004.59|17924.59|18002.47|17922.47|10
1730985980000|2024-11-07 13:26:20|18005.24|17925.24|18008.36|17928.36|18008.36|17928.36|18005.24|17925.24|10
1730985990000|2024-11-07 13:26:30|18008.72|17928.72|18010.3|17930.3|18010.3|17930.3|18008.72|17928.72|10
1730986000000|2024-11-07 13:26:40|18010.58|17930.58|18012.65|17932.65|18012.65|17932.65|18010.58|17930.58|10
1730986010000|2024-11-07 13:26:50|18012.83|17932.83|18013.72|17933.72|18013.72|17933.72|18012.83|17932.83|9
1730986020000|2024-11-07 13:27:00|18013.93|17933.93|18016.75|17936.75|18016.75|17936.75|18013.68|17933.68|10
1730986030000|2024-11-07 13:27:10|18016.65|17936.65|18018.14|17938.14|18018.14|17938.14|18016.58|17936.58|10
1730986040000|2024-11-07 13:27:20|18018.33|17938.33|18020.97|17940.97|18020.97|17940.97|18018.05|17938.05|10
1730986050000|2024-11-07 13:27:30|18020.94|17940.94|18020.9|17940.9|18021.21|17941.21|18020.54|17940.54|9
1730986060000|2024-11-07 13:27:40|18021|17941|18024.6|17944.6|18024.6|17944.6|18021|17941|10
1730986070000|2024-11-07 13:27:50|18024.83|17944.83|18023.55|17943.55|18025.39|17945.39|18023.26|17943.26|10
1730986080000|2024-11-07 13:28:00|18023.59|17943.59|18024.9|17944.9|18024.9|17944.9|18023.11|17943.11|10
1730986090000|2024-11-07 13:28:10|18024.33|17944.33|18027.41|17947.41|18027.91|17947.91|18023.98|17943.98|10
1730986100000|2024-11-07 13:28:20|18027.59|17947.59|18030.06|17950.06|18030.38|17950.38|18027.59|17947.59|10
1730986110000|2024-11-07 13:28:30|18030.03|17950.03|18030.93|17950.93|18030.93|17950.93|18029.57|17949.57|10
1730986120000|2024-11-07 13:28:40|18031.06|17951.06|18032.64|17952.64|18033.58|17953.58|18030.76|17950.76|10
1730986130000|2024-11-07 13:28:50|18032.72|17952.72|18031.05|17951.05|18032.72|17952.72|18031.05|17951.05|10
1730986140000|2024-11-07 13:29:00|18031.16|17951.16|18030.35|17950.35|18031.16|17951.16|18030.11|17950.11|10
1730986150000|2024-11-07 13:29:10|18029.87|17949.87|18026.55|17946.55|18029.93|17949.93|18026.55|17946.55|10
1730986160000|2024-11-07 13:29:20|18026.27|17946.27|18026.25|17946.25|18026.27|17946.27|18025.47|17945.47|10
1730986170000|2024-11-07 13:29:30|18026.26|17946.26|18023.81|17943.81|18026.68|17946.68|18023.79|17943.79|10
1730986180000|2024-11-07 13:29:40|18022.63|17942.63|18022.35|17942.35|18022.63|17942.63|18021.46|17941.46|10
1730986190000|2024-11-07 13:29:50|18022.86|17942.86|18023.07|17943.07|18023.6|17943.6|18022.86|17942.86|10
1730986200000|2024-11-07 13:30:00|18022.95|17942.95|18020|17940|18022.95|17942.95|18020|17940|9
1730986210000|2024-11-07 13:30:10|18020.18|17940.18|18016.21|17936.21|18020.69|17940.69|18015.9|17935.9|10
1730986220000|2024-11-07 13:30:20|18016.04|17936.04|18009.29|17929.29|18016.14|17936.14|18009.29|17929.29|10
1730986230000|2024-11-07 13:30:30|18009.55|17929.55|18006.75|17926.75|18009.55|17929.55|18006.28|17926.28|10
1730986240000|2024-11-07 13:30:40|18006.73|17926.73|18006.2|17926.2|18006.77|17926.77|18006.2|17926.2|10
1730986250000|2024-11-07 13:30:50|18006.5|17926.5|18006.83|17926.83|18007.07|17927.07|18006.5|17926.5|9
1730986260000|2024-11-07 13:31:00|18006.74|17926.74|18006.57|17926.57|18007.07|17927.07|18006.52|17926.52|10
1730986270000|2024-11-07 13:31:10|18006.45|17926.45|18004.3|17924.3|18007.02|17927.02|18004.3|17924.3|10
1730986280000|2024-11-07 13:31:20|18004.07|17924.07|18000.03|17920.03|18004.07|17924.07|18000.03|17920.03|9
1730986290000|2024-11-07 13:31:30|17999.68|17919.68|17997.16|17917.16|17999.68|17919.68|17997.16|17917.16|10
1730986300000|2024-11-07 13:31:40|17997.18|17917.18|17998.62|17918.62|17998.62|17918.62|17997.18|17917.18|10
1730986310000|2024-11-07 13:31:50|17998.74|17918.74|18002.91|17922.91|18002.91|17922.91|17998.74|17918.74|10
1730986320000|2024-11-07 13:32:00|18002.49|17922.49|18003|17923|18003.15|17923.15|18002.46|17922.46|10
1730986330000|2024-11-07 13:32:10|18003.36|17923.36|18001.42|17921.42|18003.36|17923.36|18001.37|17921.37|10
1730986340000|2024-11-07 13:32:20|18001|17921|17999.92|17919.92|18001|17921|17999.66|17919.66|10
1730986350000|2024-11-07 13:32:30|18000|17920|17998.31|17918.31|18000|17920|17998.13|17918.13|9
1730986360000|2024-11-07 13:32:40|17998.06|17918.06|17994.62|17914.62|17998.28|17918.28|17994.62|17914.62|9
1730986370000|2024-11-07 13:32:50|17994.31|17914.31|17992.08|17912.08|17994.31|17914.31|17992.08|17912.08|10
1730986380000|2024-11-07 13:33:00|17991.92|17911.92|17992.06|17912.06|17992.21|17912.21|17991.54|17911.54|10
1730986390000|2024-11-07 13:33:10|17991.73|17911.73|17990.95|17910.95|17991.73|17911.73|17990.95|17910.95|10
1730986400000|2024-11-07 13:33:20|17991.09|17911.09|17992.79|17912.79|17992.79|17912.79|17991.09|17911.09|9
1730986410000|2024-11-07 13:33:30|17992.85|17912.85|17993.59|17913.59|17994.38|17914.38|17992.79|17912.79|10
1730986420000|2024-11-07 13:33:40|17993.63|17913.63|17994.71|17914.71|17994.71|17914.71|17993.63|17913.63|9
1730986430000|2024-11-07 13:33:50|17994.78|17914.78|17997.14|17917.14|17997.4|17917.4|17994.64|17914.64|10
1730986440000|2024-11-07 13:34:00|17997.45|17917.45|17998.17|17918.17|17998.17|17918.17|17997.25|17917.25|10
1730986450000|2024-11-07 13:34:10|17998.11|17918.11|17998.69|17918.69|17998.69|17918.69|17997.7|17917.7|10
1730986460000|2024-11-07 13:34:20|17998.92|17918.92|17998.2|17918.2|17999.05|17919.05|17998.2|17918.2|10
1730986470000|2024-11-07 13:34:30|17998.36|17918.36|17996.73|17916.73|17998.98|17918.98|17996.73|17916.73|10
1730986480000|2024-11-07 13:34:40|17994.57|17914.57|17995.65|17915.65|17995.65|17915.65|17994.28|17914.28|10
1730986490000|2024-11-07 13:34:50|17997.23|17917.23|17994.42|17914.42|17997.23|17917.23|17994.05|17914.05|10
1730986500000|2024-11-07 13:35:00|17994.33|17914.33|17993.08|17913.08|17994.44|17914.44|17993.08|17913.08|10
1730986510000|2024-11-07 13:35:10|17993.16|17913.16|17991.39|17911.39|17993.16|17913.16|17991.34|17911.34|10
1730986520000|2024-11-07 13:35:20|17990.96|17910.96|17992.41|17912.41|17992.41|17912.41|17990.71|17910.71|10
1730986530000|2024-11-07 13:35:30|17993.35|17913.35|17991.72|17911.72|17994.22|17914.22|17991.72|17911.72|10
1730986540000|2024-11-07 13:35:40|17991.92|17911.92|17995.29|17915.29|17995.41|17915.41|17991.92|17911.92|10
1730986550000|2024-11-07 13:35:50|17994.82|17914.82|17994.59|17914.59|17995.89|17915.89|17994.28|17914.28|10
1730986560000|2024-11-07 13:36:00|17994.6|17914.6|17993.16|17913.16|17994.6|17914.6|17991.95|17911.95|10
1730986570000|2024-11-07 13:36:10|17993.04|17913.04|17994.01|17914.01|17994.72|17914.72|17993.04|17913.04|10
1730986580000|2024-11-07 13:36:20|17993.98|17913.98|17992.55|17912.55|17994.42|17914.42|17992.55|17912.55|10
1730986590000|2024-11-07 13:36:30|17992.61|17912.61|17991.79|17911.79|17992.61|17912.61|17991.67|17911.67|9
1730986600000|2024-11-07 13:36:40|17992.11|17912.11|17989.22|17909.22|17992.46|17912.46|17989.22|17909.22|10
1730986610000|2024-11-07 13:36:50|17989.75|17909.75|17988.11|17908.11|17989.75|17909.75|17988.11|17908.11|10
1730986620000|2024-11-07 13:37:00|17988.54|17908.54|17988.83|17908.83|17989.11|17909.11|17988.54|17908.54|10
1730986630000|2024-11-07 13:37:10|17988.77|17908.77|17988.22|17908.22|17988.77|17908.77|17988.06|17908.06|8
1730986640000|2024-11-07 13:37:20|17987.67|17907.67|17987.71|17907.71|17987.71|17907.71|17987.09|17907.09|10
1730986650000|2024-11-07 13:37:30|17987.52|17907.52|17985.81|17905.81|17987.52|17907.52|17985.66|17905.66|10
1730986660000|2024-11-07 13:37:40|17985.25|17905.25|17983.92|17903.92|17985.25|17905.25|17983.76|17903.76|10
1730986670000|2024-11-07 13:37:50|17983.93|17903.93|17984.34|17904.34|17984.37|17904.37|17983.76|17903.76|10
1730986680000|2024-11-07 13:38:00|17984.4|17904.4|17984.04|17904.04|17984.41|17904.41|17983.78|17903.78|10
1730986690000|2024-11-07 13:38:10|17984.36|17904.36|17982.61|17902.61|17984.36|17904.36|17982.61|17902.61|10
1730986700000|2024-11-07 13:38:20|17983|17903|17982.72|17902.72|17983.13|17903.13|17982.7|17902.7|10
1730986710000|2024-11-07 13:38:30|17982.63|17902.63|17979.28|17899.28|17982.78|17902.78|17979.28|17899.28|10
1730986720000|2024-11-07 13:38:40|17977.22|17897.22|17976.48|17896.48|17977.28|17897.28|17976.06|17896.06|10
1730986730000|2024-11-07 13:38:50|17976.55|17896.55|17974.25|17894.25|17976.55|17896.55|17974.25|17894.25|9
1730986740000|2024-11-07 13:39:00|17973.99|17893.99|17972.52|17892.52|17973.99|17893.99|17972.46|17892.46|10
1730986750000|2024-11-07 13:39:10|17972.19|17892.19|17970.49|17890.49|17972.19|17892.19|17970.45|17890.45|10
1730986760000|2024-11-07 13:39:20|17970.08|17890.08|17969.46|17889.46|17970.61|17890.61|17969.46|17889.46|9
1730986770000|2024-11-07 13:39:30|17969.37|17889.37|17967.89|17887.89|17969.43|17889.43|17967.89|17887.89|9
1730986780000|2024-11-07 13:39:40|17967.56|17887.56|17965.39|17885.39|17967.56|17887.56|17965.39|17885.39|10
1730986790000|2024-11-07 13:39:50|17965.3|17885.3|17964.55|17884.55|17965.3|17885.3|17964.08|17884.08|10
1730986800000|2024-11-07 13:40:00|17964.38|17884.38|17963.6|17883.6|17964.38|17884.38|17963.5|17883.5|10
1730986810000|2024-11-07 13:40:10|17963.62|17883.62|17961.92|17881.92|17963.62|17883.62|17961.92|17881.92|10
1730986820000|2024-11-07 13:40:20|17961.07|17881.07|17960.31|17880.31|17961.24|17881.24|17960.31|17880.31|10
1730986830000|2024-11-07 13:40:30|17960.26|17880.26|17960.26|17880.26|17960.26|17880.26|17959.28|17879.28|9
1730986840000|2024-11-07 13:40:40|17960.93|17880.93|17961.15|17881.15|17962.61|17882.61|17960.93|17880.93|10
1730986850000|2024-11-07 13:40:50|17962|17882|17960.19|17880.19|17962|17882|17959.81|17879.81|10
1730986860000|2024-11-07 13:41:00|17960.16|17880.16|17963.25|17883.25|17963.31|17883.31|17959.4|17879.4|10
1730986870000|2024-11-07 13:41:10|17963.32|17883.32|17967.4|17887.4|17967.4|17887.4|17963.32|17883.32|10
1730986880000|2024-11-07 13:41:20|17966.94|17886.94|17968.32|17888.32|17968.32|17888.32|17966.94|17886.94|10
1730986890000|2024-11-07 13:41:30|17968.25|17888.25|17967.51|17887.51|17968.8|17888.8|17967.51|17887.51|10
1730986900000|2024-11-07 13:41:40|17967.2|17887.2|17963.75|17883.75|17967.2|17887.2|17963.65|17883.65|9
1730986910000|2024-11-07 13:41:50|17963.32|17883.32|17961.24|17881.24|17963.32|17883.32|17961.24|17881.24|10
1730986920000|2024-11-07 13:42:00|17960.85|17880.85|17955.69|17875.69|17960.85|17880.85|17955.56|17875.56|10
1730986930000|2024-11-07 13:42:10|17955.05|17875.05|17956.22|17876.22|17956.54|17876.54|17954.76|17874.76|10
1730986940000|2024-11-07 13:42:20|17956.06|17876.06|17953|17873|17956.06|17876.06|17953|17873|9
1730986950000|2024-11-07 13:42:30|17952.55|17872.55|17950.6|17870.6|17952.55|17872.55|17950.52|17870.52|10
1730986960000|2024-11-07 13:42:40|17950.36|17870.36|17947.92|17867.92|17950.36|17870.36|17947.92|17867.92|10
1730986970000|2024-11-07 13:42:50|17947.66|17867.66|17945.53|17865.53|17947.66|17867.66|17945.33|17865.33|10
1730986980000|2024-11-07 13:43:00|17945.35|17865.35|17945.64|17865.64|17945.64|17865.64|17945.08|17865.08|10
1730986990000|2024-11-07 13:43:10|17945.4|17865.4|17947.88|17867.88|17947.88|17867.88|17945.04|17865.04|10
1730987000000|2024-11-07 13:43:20|17947.89|17867.89|17950.6|17870.6|17950.6|17870.6|17947.89|17867.89|10
1730987010000|2024-11-07 13:43:30|17950.63|17870.63|17949.39|17869.39|17950.63|17870.63|17948.25|17868.25|10
1730987020000|2024-11-07 13:43:40|17949.42|17869.42|17948.54|17868.54|17949.44|17869.44|17948.34|17868.34|10
1730987030000|2024-11-07 13:43:50|17948.28|17868.28|17948.21|17868.21|17948.63|17868.63|17948.02|17868.02|9
1730987040000|2024-11-07 13:44:00|17948.27|17868.27|17950.31|17870.31|17950.31|17870.31|17948.22|17868.22|10
1730987050000|2024-11-07 13:44:10|17951.09|17871.09|17961.4|17881.4|17961.41|17881.41|17951.09|17871.09|10
1730987060000|2024-11-07 13:44:20|17961.46|17881.46|17967.63|17887.63|17967.78|17887.78|17961.46|17881.46|10
1730987070000|2024-11-07 13:44:30|17967.06|17887.06|17970.47|17890.47|17971.17|17891.17|17966.1|17886.1|10
1730987080000|2024-11-07 13:44:40|17969.96|17889.96|17974.12|17894.12|17974.12|17894.12|17969.93|17889.93|10
1730987090000|2024-11-07 13:44:50|17974.04|17894.04|17969.31|17889.31|17974.04|17894.04|17969.11|17889.11|9
1730987100000|2024-11-07 13:45:00|17969.39|17889.39|17970.93|17890.93|17971.19|17891.19|17969.39|17889.39|10
1730987110000|2024-11-07 13:45:10|17970.89|17890.89|17964.48|17884.48|17970.89|17890.89|17964.48|17884.48|10
1730987120000|2024-11-07 13:45:20|17964.16|17884.16|17964.64|17884.64|17965.47|17885.47|17963.55|17883.55|10
1730987130000|2024-11-07 13:45:30|17964.44|17884.44|17964.48|17884.48|17965.19|17885.19|17964.21|17884.21|10
1730987140000|2024-11-07 13:45:40|17964.08|17884.08|17966.45|17886.45|17966.45|17886.45|17963.62|17883.62|10
1730987150000|2024-11-07 13:45:50|17966.08|17886.08|17970.82|17890.82|17970.82|17890.82|17966.08|17886.08|10
1730987160000|2024-11-07 13:46:00|17970.96|17890.96|17974.67|17894.67|17974.94|17894.94|17970.96|17890.96|10
1730987170000|2024-11-07 13:46:10|17974.75|17894.75|17977.78|17897.78|17977.78|17897.78|17974.75|17894.75|10
1730987180000|2024-11-07 13:46:20|17978.02|17898.02|17982.63|17902.63|17982.63|17902.63|17978.02|17898.02|10
1730987190000|2024-11-07 13:46:30|17982.98|17902.98|17988.73|17908.73|17988.73|17908.73|17982.98|17902.98|10
1730987200000|2024-11-07 13:46:40|17988.12|17908.12|17986.02|17906.02|17988.12|17908.12|17986.02|17906.02|10
1730987210000|2024-11-07 13:46:50|17986.12|17906.12|17987.63|17907.63|17988.03|17908.03|17985.73|17905.73|10
1730987220000|2024-11-07 13:47:00|17987.4|17907.4|17988.91|17908.91|17989.26|17909.26|17987.4|17907.4|10
1730987230000|2024-11-07 13:47:10|17988.65|17908.65|17989.74|17909.74|17989.76|17909.76|17988.58|17908.58|10
1730987240000|2024-11-07 13:47:20|17990.16|17910.16|17994.19|17914.19|17994.19|17914.19|17990.16|17910.16|10
1730987250000|2024-11-07 13:47:30|17994.53|17914.53|17995.85|17915.85|17995.9|17915.9|17994.53|17914.53|10
1730987260000|2024-11-07 13:47:40|17996.74|17916.74|17995.74|17915.74|17997.44|17917.44|17994.79|17914.79|10
1730987270000|2024-11-07 13:47:50|17995.71|17915.71|17996.15|17916.15|17996.84|17916.84|17995.71|17915.71|10
1730987280000|2024-11-07 13:48:00|17996.55|17916.55|17995.11|17915.11|17996.63|17916.63|17995.11|17915.11|10
1730987290000|2024-11-07 13:48:10|17995.2|17915.2|17996.71|17916.71|17996.86|17916.86|17995.2|17915.2|9
1730987300000|2024-11-07 13:48:20|17996.94|17916.94|17997.14|17917.14|17997.72|17917.72|17996.94|17916.94|10
1730987310000|2024-11-07 13:48:30|17997.02|17917.02|17995.38|17915.38|17997.41|17917.41|17995.25|17915.25|10
1730987320000|2024-11-07 13:48:40|17995.11|17915.11|17993.62|17913.62|17995.57|17915.57|17993.62|17913.62|9
1730987330000|2024-11-07 13:48:50|17992.86|17912.86|17990.73|17910.73|17992.86|17912.86|17990.73|17910.73|10
1730987340000|2024-11-07 13:49:00|17990.87|17910.87|17990.68|17910.68|17991.3|17911.3|17989.89|17909.89|10
1730987350000|2024-11-07 13:49:10|17990.58|17910.58|17992.18|17912.18|17992.18|17912.18|17990.58|17910.58|10
1730987360000|2024-11-07 13:49:20|17992.17|17912.17|17990.97|17910.97|17992.71|17912.71|17990.96|17910.96|10
1730987370000|2024-11-07 13:49:30|17989.54|17909.54|17983.08|17903.08|17989.54|17909.54|17983.08|17903.08|10
1730987380000|2024-11-07 13:49:40|17982.36|17902.36|17978.25|17898.25|17982.36|17902.36|17978.25|17898.25|10
1730987390000|2024-11-07 13:49:50|17978.11|17898.11|17974.99|17894.99|17978.32|17898.32|17974.99|17894.99|10
1730987400000|2024-11-07 13:50:00|17974.23|17894.23|17969.79|17889.79|17974.23|17894.23|17969.48|17889.48|10
1730987410000|2024-11-07 13:50:10|17969.25|17889.25|17964.36|17884.36|17969.25|17889.25|17964.36|17884.36|10
1730987420000|2024-11-07 13:50:20|17962.44|17882.44|17958.39|17878.39|17962.44|17882.44|17958.2|17878.2|10
1730987430000|2024-11-07 13:50:30|17957.29|17877.29|17954.17|17874.17|17957.33|17877.33|17954.1|17874.1|10
1730987440000|2024-11-07 13:50:40|17952.48|17872.48|17933.01|17853.01|17952.48|17872.48|17933.01|17853.01|10
1730987450000|2024-11-07 13:50:50|17932.83|17852.83|17931.14|17851.14|17932.83|17852.83|17930.8|17850.8|10
1730987460000|2024-11-07 13:51:00|17931.03|17851.03|17931.26|17851.26|17932.08|17852.08|17930.67|17850.67|10
1730987470000|2024-11-07 13:51:10|17931.91|17851.91|17931.38|17851.38|17932.22|17852.22|17930.72|17850.72|10
1730987480000|2024-11-07 13:51:20|17932.02|17852.02|17932.2|17852.2|17932.42|17852.42|17931.67|17851.67|9
1730987490000|2024-11-07 13:51:30|17932.03|17852.03|17932.35|17852.35|17932.35|17852.35|17930.16|17850.16|10
1730987500000|2024-11-07 13:51:40|17933.93|17853.93|17942.1|17862.1|17942.1|17862.1|17933.93|17853.93|10
1730987510000|2024-11-07 13:51:50|17943.5|17863.5|17944.62|17864.62|17944.62|17864.62|17943.5|17863.5|10
1730987520000|2024-11-07 13:52:00|17944.28|17864.28|17941.46|17861.46|17944.71|17864.71|17941.46|17861.46|10
1730987530000|2024-11-07 13:52:10|17941.57|17861.57|17939.97|17859.97|17941.57|17861.57|17939.96|17859.96|10
1730987540000|2024-11-07 13:52:20|17939.85|17859.85|17939.31|17859.31|17939.85|17859.85|17938.69|17858.69|10
1730987550000|2024-11-07 13:52:30|17938.16|17858.16|17938.93|17858.93|17939.16|17859.16|17938.16|17858.16|10
1730987560000|2024-11-07 13:52:40|17938.97|17858.97|17939.41|17859.41|17939.41|17859.41|17938.73|17858.73|10
1730987570000|2024-11-07 13:52:50|17939.77|17859.77|17942.06|17862.06|17942.06|17862.06|17939.64|17859.64|10
1730987580000|2024-11-07 13:53:00|17943.09|17863.09|17941.08|17861.08|17943.59|17863.59|17941.08|17861.08|10
1730987590000|2024-11-07 13:53:10|17940.76|17860.76|17939.44|17859.44|17940.76|17860.76|17939.44|17859.44|10
1730987600000|2024-11-07 13:53:20|17939.2|17859.2|17939.27|17859.27|17939.42|17859.42|17938.8|17858.8|10
1730987610000|2024-11-07 13:53:30|17939.14|17859.14|17937.18|17857.18|17939.62|17859.62|17937.16|17857.16|10
1730987620000|2024-11-07 13:53:40|17937.03|17857.03|17935.6|17855.6|17937.19|17857.19|17935.26|17855.26|10
1730987630000|2024-11-07 13:53:50|17935.83|17855.83|17934.97|17854.97|17936.06|17856.06|17934.97|17854.97|9
1730987640000|2024-11-07 13:54:00|17935.11|17855.11|17936.41|17856.41|17936.74|17856.74|17934.92|17854.92|10
1730987650000|2024-11-07 13:54:10|17936.53|17856.53|17938.55|17858.55|17938.55|17858.55|17936.41|17856.41|10
1730987660000|2024-11-07 13:54:20|17938.28|17858.28|17938.3|17858.3|17938.83|17858.83|17937.91|17857.91|10
1730987670000|2024-11-07 13:54:30|17938.77|17858.77|17938.74|17858.74|17938.77|17858.77|17938.23|17858.23|10
1730987680000|2024-11-07 13:54:40|17938.53|17858.53|17942.22|17862.22|17942.22|17862.22|17938.39|17858.39|10
1730987690000|2024-11-07 13:54:50|17942.12|17862.12|17943.2|17863.2|17943.8|17863.8|17942|17862|10
1730987700000|2024-11-07 13:55:00|17942.38|17862.38|17940.39|17860.39|17942.38|17862.38|17940.39|17860.39|10
1730987710000|2024-11-07 13:55:10|17939.84|17859.84|17938.76|17858.76|17939.84|17859.84|17938.76|17858.76|10
1730987720000|2024-11-07 13:55:20|17938.78|17858.78|17940.68|17860.68|17940.68|17860.68|17937.96|17857.96|10
1730987730000|2024-11-07 13:55:30|17940.77|17860.77|17941.9|17861.9|17941.9|17861.9|17940.77|17860.77|10
1730987740000|2024-11-07 13:55:40|17941.96|17861.96|17943.63|17863.63|17943.76|17863.76|17941.79|17861.79|10
1730987750000|2024-11-07 13:55:50|17943.06|17863.06|17942.83|17862.83|17943.06|17863.06|17941.9|17861.9|9
1730987760000|2024-11-07 13:56:00|17943|17863|17944.5|17864.5|17944.5|17864.5|17943|17863|9
1730987770000|2024-11-07 13:56:10|17944.11|17864.11|17943.33|17863.33|17944.11|17864.11|17942.82|17862.82|9
1730987780000|2024-11-07 13:56:20|17943.46|17863.46|17942.44|17862.44|17943.82|17863.82|17942.41|17862.41|10
1730987790000|2024-11-07 13:56:30|17941.96|17861.96|17942.17|17862.17|17942.22|17862.22|17941.22|17861.22|10
1730987800000|2024-11-07 13:56:40|17942.05|17862.05|17941.92|17861.92|17942.59|17862.59|17940.36|17860.36|10
1730987810000|2024-11-07 13:56:50|17942.64|17862.64|17945.03|17865.03|17945.03|17865.03|17942.64|17862.64|10
1730987820000|2024-11-07 13:57:00|17945.14|17865.14|17945.13|17865.13|17945.3|17865.3|17944.18|17864.18|10
1730987830000|2024-11-07 13:57:10|17945.57|17865.57|17945.42|17865.42|17945.82|17865.82|17944.6|17864.6|10
1730987840000|2024-11-07 13:57:20|17945.51|17865.51|17944|17864|17946|17866|17943.99|17863.99|10
1730987850000|2024-11-07 13:57:30|17944.01|17864.01|17942.98|17862.98|17944.04|17864.04|17942.98|17862.98|10
1730987860000|2024-11-07 13:57:40|17942.87|17862.87|17940.73|17860.73|17942.87|17862.87|17940.73|17860.73|9
1730987870000|2024-11-07 13:57:50|17939.81|17859.81|17939.03|17859.03|17940.08|17860.08|17939.03|17859.03|10
1730987880000|2024-11-07 13:58:00|17939.04|17859.04|17936.45|17856.45|17939.14|17859.14|17936.45|17856.45|10
1730987890000|2024-11-07 13:58:10|17936.44|17856.44|17936.83|17856.83|17937.08|17857.08|17936.25|17856.25|10
1730987900000|2024-11-07 13:58:20|17936.84|17856.84|17930.19|17850.19|17936.91|17856.91|17930.17|17850.17|10
1730987910000|2024-11-07 13:58:30|17929.79|17849.79|17927.61|17847.61|17929.79|17849.79|17927.3|17847.3|10
1730987920000|2024-11-07 13:58:40|17927.72|17847.72|17927.76|17847.76|17928.26|17848.26|17927.66|17847.66|10
1730987930000|2024-11-07 13:58:50|17927.81|17847.81|17924.37|17844.37|17927.81|17847.81|17924.37|17844.37|10
1730987940000|2024-11-07 13:59:00|17924.36|17844.36|17924.28|17844.28|17924.86|17844.86|17924.28|17844.28|10
1730987950000|2024-11-07 13:59:10|17924.74|17844.74|17927.46|17847.46|17927.5|17847.5|17924.23|17844.23|10
1730987960000|2024-11-07 13:59:20|17927.49|17847.49|17927.24|17847.24|17927.75|17847.75|17927.24|17847.24|10
1730987970000|2024-11-07 13:59:30|17927.22|17847.22|17928.64|17848.64|17928.71|17848.71|17926.61|17846.61|10
1730987980000|2024-11-07 13:59:40|17928.77|17848.77|17927.87|17847.87|17928.77|17848.77|17927.82|17847.82|9
1730987990000|2024-11-07 13:59:50|17928.15|17848.15|17927.27|17847.27|17928.15|17848.15|17927.02|17847.02|10
1730988000000|2024-11-07 14:00:00|17927.3|17847.3|17929.87|17849.87|17929.87|17849.87|17926.86|17846.86|10
1730988010000|2024-11-07 14:00:10|17929.99|17849.99|17930.16|17850.16|17931.34|17851.34|17929.94|17849.94|10
1730988020000|2024-11-07 14:00:20|17929.96|17849.96|17928.25|17848.25|17929.96|17849.96|17928.25|17848.25|10
1730988030000|2024-11-07 14:00:30|17928|17848|17926.95|17846.95|17928|17848|17925.13|17845.13|10
1730988040000|2024-11-07 14:00:40|17927.43|17847.43|17929.5|17849.5|17929.94|17849.94|17926.61|17846.61|10
1730988050000|2024-11-07 14:00:50|17929.4|17849.4|17931.15|17851.15|17931.15|17851.15|17929.4|17849.4|10
1730988060000|2024-11-07 14:01:00|17931.19|17851.19|17937.19|17857.19|17937.19|17857.19|17931.19|17851.19|10
1730988070000|2024-11-07 14:01:10|17936.92|17856.92|17938.34|17858.34|17938.66|17858.66|17936.43|17856.43|10
1730988080000|2024-11-07 14:01:20|17938.52|17858.52|17935.81|17855.81|17938.52|17858.52|17935.69|17855.69|10
1730988090000|2024-11-07 14:01:30|17935.21|17855.21|17935.2|17855.2|17935.21|17855.21|17933.98|17853.98|10
1730988100000|2024-11-07 14:01:40|17935.83|17855.83|17937.06|17857.06|17937.06|17857.06|17935.17|17855.17|10
1730988110000|2024-11-07 14:01:50|17937.14|17857.14|17937.51|17857.51|17938.5|17858.5|17937.14|17857.14|10
1730988120000|2024-11-07 14:02:00|17938.79|17858.79|17941.17|17861.17|17941.17|17861.17|17936.59|17856.59|10
1730988130000|2024-11-07 14:02:10|17939.9|17859.9|17933.15|17853.15|17939.9|17859.9|17933.15|17853.15|10
1730988140000|2024-11-07 14:02:20|17933.43|17853.43|17934.94|17854.94|17935.01|17855.01|17933.16|17853.16|10
1730988150000|2024-11-07 14:02:30|17935.48|17855.48|17939.44|17859.44|17939.44|17859.44|17935.3|17855.3|10
1730988160000|2024-11-07 14:02:40|17939.92|17859.92|17945.97|17865.97|17945.97|17865.97|17939.92|17859.92|10
1730988170000|2024-11-07 14:02:50|17946.14|17866.14|17951.89|17871.89|17951.93|17871.93|17946.14|17866.14|10
1730988180000|2024-11-07 14:03:00|17951.77|17871.77|17956.29|17876.29|17956.29|17876.29|17951.77|17871.77|10
1730988190000|2024-11-07 14:03:10|17957.17|17877.17|17957.64|17877.64|17958.37|17878.37|17957.17|17877.17|10
1730988200000|2024-11-07 14:03:20|17958.64|17878.64|17962.89|17882.89|17962.98|17882.98|17958.64|17878.64|10
1730988210000|2024-11-07 14:03:30|17962.77|17882.77|17965.33|17885.33|17965.4|17885.4|17962.77|17882.77|10
1730988220000|2024-11-07 14:03:40|17965.9|17885.9|17964.16|17884.16|17967.05|17887.05|17964.01|17884.01|10
1730988230000|2024-11-07 14:03:50|17964.24|17884.24|17961.88|17881.88|17964.51|17884.51|17961.39|17881.39|10
1730988240000|2024-11-07 14:04:00|17962|17882|17965.98|17885.98|17966.94|17886.94|17962|17882|10
1730988250000|2024-11-07 14:04:10|17965.65|17885.65|17963.65|17883.65|17965.75|17885.75|17963.65|17883.65|10
1730988260000|2024-11-07 14:04:20|17963.85|17883.85|17963|17883|17964.71|17884.71|17963|17883|10
1730988270000|2024-11-07 14:04:30|17963.32|17883.32|17962.76|17882.76|17963.32|17883.32|17962.38|17882.38|10
1730988280000|2024-11-07 14:04:40|17965.1|17885.1|17966.05|17886.05|17966.05|17886.05|17964.88|17884.88|10
1730988290000|2024-11-07 14:04:50|17965.87|17885.87|17964.85|17884.85|17965.87|17885.87|17964.73|17884.73|9
1730988300000|2024-11-07 14:05:00|17963.9|17883.9|17961.06|17881.06|17964.17|17884.17|17961.06|17881.06|10
1730988310000|2024-11-07 14:05:10|17960.23|17880.23|17961.32|17881.32|17961.72|17881.72|17960.11|17880.11|10
1730988320000|2024-11-07 14:05:20|17959.96|17879.96|17958.34|17878.34|17959.96|17879.96|17958.34|17878.34|10
1730988330000|2024-11-07 14:05:30|17958.41|17878.41|17956.83|17876.83|17958.41|17878.41|17956.7|17876.7|9
1730988340000|2024-11-07 14:05:40|17956.98|17876.98|17956.5|17876.5|17957.2|17877.2|17956.5|17876.5|9
1730988350000|2024-11-07 14:05:50|17955.66|17875.66|17958.36|17878.36|17958.36|17878.36|17955.61|17875.61|10
1730988360000|2024-11-07 14:06:00|17957.82|17877.82|17956.62|17876.62|17957.93|17877.93|17954.95|17874.95|10
1730988370000|2024-11-07 14:06:10|17956.65|17876.65|17953.2|17873.2|17956.88|17876.88|17953.2|17873.2|10
1730988380000|2024-11-07 14:06:20|17952.51|17872.51|17951.58|17871.58|17952.51|17872.51|17951.15|17871.15|10
1730988390000|2024-11-07 14:06:30|17950.78|17870.78|17953.26|17873.26|17953.26|17873.26|17949.62|17869.62|10
1730988400000|2024-11-07 14:06:40|17953.14|17873.14|17953.17|17873.17|17953.88|17873.88|17953.14|17873.14|10
1730988410000|2024-11-07 14:06:50|17953.25|17873.25|17953.54|17873.54|17953.65|17873.65|17953.25|17873.25|10
1730988420000|2024-11-07 14:07:00|17953.58|17873.58|17955.83|17875.83|17955.83|17875.83|17953.58|17873.58|10
1730988430000|2024-11-07 14:07:10|17956.06|17876.06|17959.97|17879.97|17959.97|17879.97|17956.06|17876.06|10
1730988440000|2024-11-07 14:07:20|17960.08|17880.08|17960.29|17880.29|17961.45|17881.45|17960|17880|10
1730988450000|2024-11-07 14:07:30|17960.24|17880.24|17960.45|17880.45|17960.45|17880.45|17959.13|17879.13|9
1730988460000|2024-11-07 14:07:40|17961.14|17881.14|17962.04|17882.04|17962.4|17882.4|17961.14|17881.14|10
1730988470000|2024-11-07 14:07:50|17961.61|17881.61|17961.4|17881.4|17961.61|17881.61|17961.06|17881.06|10
1730988480000|2024-11-07 14:08:00|17961.49|17881.49|17962.2|17882.2|17962.2|17882.2|17961.49|17881.49|10
1730988490000|2024-11-07 14:08:10|17962.15|17882.15|17961.11|17881.11|17962.15|17882.15|17960.72|17880.72|10
1730988500000|2024-11-07 14:08:20|17959.59|17879.59|17956.41|17876.41|17959.59|17879.59|17956.41|17876.41|10
1730988510000|2024-11-07 14:08:30|17955.69|17875.69|17953.78|17873.78|17956.67|17876.67|17953.78|17873.78|10
1730988520000|2024-11-07 14:08:40|17953.5|17873.5|17956.7|17876.7|17956.7|17876.7|17953.5|17873.5|10
1730988530000|2024-11-07 14:08:50|17956.85|17876.85|17959.04|17879.04|17959.04|17879.04|17956.85|17876.85|10
1730988540000|2024-11-07 14:09:00|17959.15|17879.15|17959.02|17879.02|17960.63|17880.63|17959.02|17879.02|10
1730988550000|2024-11-07 14:09:10|17957.86|17877.86|17956.56|17876.56|17957.86|17877.86|17956.06|17876.06|10
1730988560000|2024-11-07 14:09:20|17956.4|17876.4|17958.81|17878.81|17958.81|17878.81|17956.23|17876.23|10
1730988570000|2024-11-07 14:09:30|17958|17878|17962.63|17882.63|17962.63|17882.63|17957.56|17877.56|10
1730988580000|2024-11-07 14:09:40|17961.14|17881.14|17965.72|17885.72|17965.72|17885.72|17961.14|17881.14|10
1730988590000|2024-11-07 14:09:50|17965.95|17885.95|17965.71|17885.71|17966.25|17886.25|17964.64|17884.64|10
1730988600000|2024-11-07 14:10:00|17966.06|17886.06|17968.2|17888.2|17968.2|17888.2|17965.94|17885.94|10
1730988610000|2024-11-07 14:10:10|17968.46|17888.46|17968.92|17888.92|17969.48|17889.48|17968.46|17888.46|10
1730988620000|2024-11-07 14:10:20|17968.79|17888.79|17966.45|17886.45|17968.79|17888.79|17966.45|17886.45|9
1730988630000|2024-11-07 14:10:30|17966.02|17886.02|17969.02|17889.02|17969.02|17889.02|17966.02|17886.02|10
1730988640000|2024-11-07 14:10:40|17968.9|17888.9|17967.88|17887.88|17969.07|17889.07|17967.86|17887.86|10
1730988650000|2024-11-07 14:10:50|17968.25|17888.25|17967.49|17887.49|17968.29|17888.29|17967.49|17887.49|10
1730988660000|2024-11-07 14:11:00|17968.64|17888.64|17972.39|17892.39|17972.39|17892.39|17968.3|17888.3|10
1730988670000|2024-11-07 14:11:10|17972.73|17892.73|17976.81|17896.81|17977.41|17897.41|17972.73|17892.73|10
1730988680000|2024-11-07 14:11:20|17977.09|17897.09|17977.53|17897.53|17977.61|17897.61|17977.09|17897.09|10
1730988690000|2024-11-07 14:11:30|17977.19|17897.19|17975.57|17895.57|17977.19|17897.19|17975.49|17895.49|10
1730988700000|2024-11-07 14:11:40|17975.52|17895.52|17975.27|17895.27|17975.66|17895.66|17975.08|17895.08|10
1730988710000|2024-11-07 14:11:50|17975.28|17895.28|17974.83|17894.83|17975.36|17895.36|17974.71|17894.71|10
1730988720000|2024-11-07 14:12:00|17974.16|17894.16|17973.22|17893.22|17974.48|17894.48|17973.22|17893.22|10
1730988730000|2024-11-07 14:12:10|17972.84|17892.84|17971.08|17891.08|17972.84|17892.84|17970.88|17890.88|9
1730988740000|2024-11-07 14:12:20|17971.23|17891.23|17972.91|17892.91|17973.11|17893.11|17971.23|17891.23|9
1730988750000|2024-11-07 14:12:30|17972.79|17892.79|17975.47|17895.47|17975.47|17895.47|17972.79|17892.79|10
1730988760000|2024-11-07 14:12:40|17975.37|17895.37|17978|17898|17978|17898|17975.37|17895.37|10
1730988770000|2024-11-07 14:12:50|17978.83|17898.83|17979.54|17899.54|17979.54|17899.54|17978.66|17898.66|10
1730988780000|2024-11-07 14:13:00|17979.57|17899.57|17976.27|17896.27|17980.01|17900.01|17976.27|17896.27|10
1730988790000|2024-11-07 14:13:10|17976.05|17896.05|17973.17|17893.17|17976.05|17896.05|17973.17|17893.17|10
1730988800000|2024-11-07 14:13:20|17972.55|17892.55|17965.48|17885.48|17972.55|17892.55|17965.48|17885.48|10
1730988810000|2024-11-07 14:13:30|17965.61|17885.61|17960.86|17880.86|17965.61|17885.61|17960.86|17880.86|10
1730988820000|2024-11-07 14:13:40|17960.92|17880.92|17963.83|17883.83|17963.92|17883.92|17960.92|17880.92|10
1730988830000|2024-11-07 14:13:50|17963.97|17883.97|17963.58|17883.58|17963.97|17883.97|17963.35|17883.35|10
1730988840000|2024-11-07 14:14:00|17963.35|17883.35|17963.12|17883.12|17963.44|17883.44|17962.91|17882.91|10
1730988850000|2024-11-07 14:14:10|17963.13|17883.13|17962.75|17882.75|17963.13|17883.13|17962.52|17882.52|9
1730988860000|2024-11-07 14:14:20|17962.76|17882.76|17963.74|17883.74|17963.74|17883.74|17962.39|17882.39|9
1730988870000|2024-11-07 14:14:30|17963.85|17883.85|17962.35|17882.35|17963.94|17883.94|17962.35|17882.35|10
1730988880000|2024-11-07 14:14:40|17962.04|17882.04|17960.88|17880.88|17962.04|17882.04|17960.88|17880.88|10
1730988890000|2024-11-07 14:14:50|17960.76|17880.76|17959.74|17879.74|17960.79|17880.79|17959.74|17879.74|10
1730988900000|2024-11-07 14:15:00|17959.85|17879.85|17952.07|17872.07|17959.85|17879.85|17952.07|17872.07|10
1730988910000|2024-11-07 14:15:10|17951.46|17871.46|17952.21|17872.21|17952.29|17872.29|17951.07|17871.07|10
1730988920000|2024-11-07 14:15:20|17952.17|17872.17|17952.85|17872.85|17953.3|17873.3|17952.17|17872.17|10
1730988930000|2024-11-07 14:15:30|17952.09|17872.09|17947.31|17867.31|17952.09|17872.09|17947.31|17867.31|10
1730988940000|2024-11-07 14:15:40|17947.2|17867.2|17941.07|17861.07|17947.2|17867.2|17941.07|17861.07|10
1730988950000|2024-11-07 14:15:50|17936.36|17856.36|17933.98|17853.98|17936.36|17856.36|17932.83|17852.83|10
1730988960000|2024-11-07 14:16:00|17934.49|17854.49|17938.16|17858.16|17938.16|17858.16|17934.49|17854.49|10
1730988970000|2024-11-07 14:16:10|17939.36|17859.36|17944|17864|17944|17864|17939.36|17859.36|10
1730988980000|2024-11-07 14:16:20|17943.91|17863.91|17944.74|17864.74|17946.22|17866.22|17943.91|17863.91|10
1730988990000|2024-11-07 14:16:30|17946.37|17866.37|17947.15|17867.15|17947.46|17867.46|17946.16|17866.16|10
1730989000000|2024-11-07 14:16:40|17947.16|17867.16|17942.97|17862.97|17947.16|17867.16|17942.97|17862.97|9
1730989010000|2024-11-07 14:16:50|17943.08|17863.08|17943.28|17863.28|17943.28|17863.28|17942.55|17862.55|9
1730989020000|2024-11-07 14:17:00|17943.24|17863.24|17945.61|17865.61|17945.61|17865.61|17943.24|17863.24|10
1730989030000|2024-11-07 14:17:10|17945.62|17865.62|17947.73|17867.73|17948.01|17868.01|17945.54|17865.54|10
1730989040000|2024-11-07 14:17:20|17947.41|17867.41|17947.98|17867.98|17948.26|17868.26|17947.41|17867.41|10
1730989050000|2024-11-07 14:17:30|17948.07|17868.07|17948.5|17868.5|17949.22|17869.22|17948.07|17868.07|10
1730989060000|2024-11-07 14:17:40|17947.89|17867.89|17947.49|17867.49|17947.89|17867.89|17947.17|17867.17|10
1730989070000|2024-11-07 14:17:50|17947.57|17867.57|17949.81|17869.81|17949.81|17869.81|17947.57|17867.57|10
1730989080000|2024-11-07 14:18:00|17950.47|17870.47|17951.71|17871.71|17952.03|17872.03|17950.26|17870.26|10
1730989090000|2024-11-07 14:18:10|17951.44|17871.44|17950.38|17870.38|17951.52|17871.52|17949.66|17869.66|10
1730989100000|2024-11-07 14:18:20|17950.42|17870.42|17953|17873|17953|17873|17950.37|17870.37|10
1730989110000|2024-11-07 14:18:30|17952.43|17872.43|17955.21|17875.21|17955.21|17875.21|17952.16|17872.16|9
1730989120000|2024-11-07 14:18:40|17956.49|17876.49|17958.22|17878.22|17958.23|17878.23|17956.49|17876.49|10
1730989130000|2024-11-07 14:18:50|17958.77|17878.77|17958.94|17878.94|17959.08|17879.08|17958.77|17878.77|10
1730989140000|2024-11-07 14:19:00|17958.96|17878.96|17957.66|17877.66|17959.07|17879.07|17957.46|17877.46|10
1730989150000|2024-11-07 14:19:10|17957.5|17877.5|17957.2|17877.2|17957.56|17877.56|17957.2|17877.2|9
1730989160000|2024-11-07 14:19:20|17957.78|17877.78|17958.21|17878.21|17958.41|17878.41|17957.59|17877.59|10
1730989170000|2024-11-07 14:19:30|17958.19|17878.19|17959.75|17879.75|17959.75|17879.75|17957.66|17877.66|10
1730989180000|2024-11-07 14:19:40|17960.1|17880.1|17961.36|17881.36|17961.62|17881.62|17960.1|17880.1|10
1730989190000|2024-11-07 14:19:50|17961.02|17881.02|17964.41|17884.41|17964.41|17884.41|17961.01|17881.01|10
1730989200000|2024-11-07 14:20:00|17965.75|17885.75|17973.7|17893.7|17973.7|17893.7|17965.38|17885.38|10
1730989210000|2024-11-07 14:20:10|17974.43|17894.43|17976.24|17896.24|17976.24|17896.24|17974.43|17894.43|10
1730989220000|2024-11-07 14:20:20|17976.19|17896.19|17977.11|17897.11|17977.84|17897.84|17976.19|17896.19|10
1730989230000|2024-11-07 14:20:30|17977.12|17897.12|17975.1|17895.1|17977.19|17897.19|17975.1|17895.1|9
1730989240000|2024-11-07 14:20:40|17974.75|17894.75|17973.08|17893.08|17974.8|17894.8|17973.08|17893.08|10
1730989250000|2024-11-07 14:20:50|17972.8|17892.8|17975.73|17895.73|17975.88|17895.88|17972.72|17892.72|10
1730989260000|2024-11-07 14:21:00|17975.51|17895.51|17974.51|17894.51|17976.43|17896.43|17974.5|17894.5|10
1730989270000|2024-11-07 14:21:10|17973.81|17893.81|17975.96|17895.96|17975.96|17895.96|17973.81|17893.81|10
1730989280000|2024-11-07 14:21:20|17976.3|17896.3|17976.6|17896.6|17977.21|17897.21|17976.12|17896.12|10
1730989290000|2024-11-07 14:21:30|17976.37|17896.37|17976.6|17896.6|17976.6|17896.6|17975.74|17895.74|9
1730989300000|2024-11-07 14:21:40|17976.51|17896.51|17977.97|17897.97|17978.15|17898.15|17976.46|17896.46|10
1730989310000|2024-11-07 14:21:50|17978.38|17898.38|17978|17898|17978.39|17898.39|17977.22|17897.22|10
1730989320000|2024-11-07 14:22:00|17978.1|17898.1|17980.58|17900.58|17980.58|17900.58|17978.03|17898.03|10
1730989330000|2024-11-07 14:22:10|17980.64|17900.64|17980.04|17900.04|17982.16|17902.16|17980.04|17900.04|10
1730989340000|2024-11-07 14:22:20|17984.85|17904.85|17989.65|17909.65|17989.65|17909.65|17984.85|17904.85|10
1730989350000|2024-11-07 14:22:30|17989.82|17909.82|17989.49|17909.49|17989.93|17909.93|17989.49|17909.49|10
1730989360000|2024-11-07 14:22:40|17989.61|17909.61|17993.11|17913.11|17993.11|17913.11|17988.81|17908.81|10
1730989370000|2024-11-07 14:22:50|17995.28|17915.28|17997.48|17917.48|17997.48|17917.48|17995.28|17915.28|10
1730989380000|2024-11-07 14:23:00|17996.58|17916.58|17995.23|17915.23|17996.58|17916.58|17995.03|17915.03|10
1730989390000|2024-11-07 14:23:10|17995.62|17915.62|17996.73|17916.73|17997.14|17917.14|17995.62|17915.62|10
1730989400000|2024-11-07 14:23:20|17996.81|17916.81|17995.61|17915.61|17996.81|17916.81|17995.54|17915.54|10
1730989410000|2024-11-07 14:23:30|17995.29|17915.29|17996.14|17916.14|17996.14|17916.14|17994.96|17914.96|10
1730989420000|2024-11-07 14:23:40|17996.3|17916.3|17997.21|17917.21|17997.66|17917.66|17996.3|17916.3|10
1730989430000|2024-11-07 14:23:50|17996.87|17916.87|17998.86|17918.86|17998.86|17918.86|17996.83|17916.83|10
1730989440000|2024-11-07 14:24:00|17999.07|17919.07|17998.58|17918.58|17999.29|17919.29|17998.58|17918.58|10
1730989450000|2024-11-07 14:24:10|17998.18|17918.18|17996.82|17916.82|17998.18|17918.18|17996.82|17916.82|9
1730989460000|2024-11-07 14:24:20|17996.77|17916.77|17993.6|17913.6|17996.77|17916.77|17993.6|17913.6|10
1730989470000|2024-11-07 14:24:30|17993.05|17913.05|17993.89|17913.89|17994.76|17914.76|17993.05|17913.05|10
1730989480000|2024-11-07 14:24:40|17993.46|17913.46|17990.83|17910.83|17993.46|17913.46|17990.67|17910.67|10
1730989490000|2024-11-07 14:24:50|17990.85|17910.85|17990.42|17910.42|17990.92|17910.92|17990.37|17910.37|10
1730989500000|2024-11-07 14:25:00|17991.84|17911.84|17991.05|17911.05|17992.61|17912.61|17990.94|17910.94|10
1730989510000|2024-11-07 14:25:10|17991.76|17911.76|17992.45|17912.45|17992.96|17912.96|17991.76|17911.76|9
1730989520000|2024-11-07 14:25:20|17992.47|17912.47|17995.03|17915.03|17995.28|17915.28|17992.47|17912.47|10
1730989530000|2024-11-07 14:25:30|17995.8|17915.8|17994.82|17914.82|17996.08|17916.08|17994.82|17914.82|9
1730989540000|2024-11-07 14:25:40|17994.6|17914.6|17995.34|17915.34|17995.81|17915.81|17994.6|17914.6|10
1730989550000|2024-11-07 14:25:50|17995.31|17915.31|17996|17916|17996|17916|17995.18|17915.18|10
1730989560000|2024-11-07 14:26:00|17995.77|17915.77|17995.99|17915.99|17996.68|17916.68|17995.77|17915.77|10
1730989570000|2024-11-07 14:26:10|17995.15|17915.15|17992.64|17912.64|17995.15|17915.15|17992.64|17912.64|10
1730989580000|2024-11-07 14:26:20|17992.32|17912.32|17993.05|17913.05|17993.05|17913.05|17991.51|17911.51|10
1730989590000|2024-11-07 14:26:30|17993.12|17913.12|17993.28|17913.28|17993.44|17913.44|17992.77|17912.77|10
1730989600000|2024-11-07 14:26:40|17993.21|17913.21|17993.45|17913.45|17993.49|17913.49|17992.82|17912.82|10
1730989610000|2024-11-07 14:26:50|17992.84|17912.84|17992.37|17912.37|17992.84|17912.84|17991.98|17911.98|10
1730989620000|2024-11-07 14:27:00|17992.19|17912.19|17991.91|17911.91|17992.33|17912.33|17991.83|17911.83|10
1730989630000|2024-11-07 14:27:10|17991.56|17911.56|17992.22|17912.22|17992.35|17912.35|17991.56|17911.56|10
1730989640000|2024-11-07 14:27:20|17992.37|17912.37|17993.02|17913.02|17993.12|17913.12|17992.3|17912.3|10
1730989650000|2024-11-07 14:27:30|17993.12|17913.12|17993.14|17913.14|17993.14|17913.14|17992.78|17912.78|9
1730989660000|2024-11-07 14:27:40|17993.17|17913.17|17993.57|17913.57|17993.77|17913.77|17993.17|17913.17|10
1730989670000|2024-11-07 14:27:50|17993.3|17913.3|17994.01|17914.01|17994.03|17914.03|17993.3|17913.3|10
1730989680000|2024-11-07 14:28:00|17994.97|17914.97|17998.24|17918.24|17998.6|17918.6|17994.97|17914.97|10
1730989690000|2024-11-07 14:28:10|17998.17|17918.17|17999.02|17919.02|17999.02|17919.02|17997.72|17917.72|10
1730989700000|2024-11-07 14:28:20|17999.84|17919.84|18002.57|17922.57|18002.57|17922.57|17999.84|17919.84|10
1730989710000|2024-11-07 14:28:30|18002.65|17922.65|18003.66|17923.66|18003.66|17923.66|18002.33|17922.33|10
1730989720000|2024-11-07 14:28:40|18003.8|17923.8|18003.27|17923.27|18004.67|17924.67|18003.27|17923.27|10
1730989730000|2024-11-07 14:28:50|18003.55|17923.55|18006.07|17926.07|18006.07|17926.07|18003.51|17923.51|10
1730989740000|2024-11-07 14:29:00|18006.19|17926.19|18006.17|17926.17|18006.19|17926.19|18005.93|17925.93|10
1730989750000|2024-11-07 14:29:10|18005.94|17925.94|18006.83|17926.83|18006.83|17926.83|18005.94|17925.94|9
1730989760000|2024-11-07 14:29:20|18006.65|17926.65|18010.49|17930.49|18010.49|17930.49|18006.65|17926.65|9
1730989770000|2024-11-07 14:29:30|18010.54|17930.54|18013.03|17933.03|18013.52|17933.52|18010.38|17930.38|10
1730989780000|2024-11-07 14:29:40|18013.22|17933.22|18011.86|17931.86|18013.38|17933.38|18011.86|17931.86|10
1730989790000|2024-11-07 14:29:50|18011.89|17931.89|18012.75|17932.75|18013.11|17933.11|18011.89|17931.89|10
1730989800000|2024-11-07 14:30:00|18012.57|17932.57|18014.09|17934.09|18014.09|17934.09|18012.57|17932.57|10
1730989810000|2024-11-07 14:30:10|18014.25|17934.25|18015.32|17935.32|18015.32|17935.32|18014.08|17934.08|10
1730989820000|2024-11-07 14:30:20|18015.77|17935.77|18016.35|17936.35|18016.35|17936.35|18015.68|17935.68|10
1730989830000|2024-11-07 14:30:30|18016.52|17936.52|18019.72|17939.72|18019.72|17939.72|18016.52|17936.52|10
1730989840000|2024-11-07 14:30:40|18019.84|17939.84|18024.17|17944.17|18024.17|17944.17|18019.71|17939.71|10
1730989850000|2024-11-07 14:30:50|18024.85|17944.85|18030.4|17950.4|18030.4|17950.4|18024.85|17944.85|10
1730989860000|2024-11-07 14:31:00|18030.77|17950.77|18029.22|17949.22|18031.14|17951.14|18029.22|17949.22|10
1730989870000|2024-11-07 14:31:10|18028.73|17948.73|18025.51|17945.51|18028.73|17948.73|18025|17945|10
1730989880000|2024-11-07 14:31:20|18025.42|17945.42|18024.87|17944.87|18025.42|17945.42|18024.53|17944.53|9
1730989890000|2024-11-07 14:31:30|18024.6|17944.6|18032.52|17952.52|18032.52|17952.52|18024.6|17944.6|10
1730989900000|2024-11-07 14:31:40|18032.49|17952.49|18035.93|17955.93|18035.93|17955.93|18032.37|17952.37|10
1730989910000|2024-11-07 14:31:50|18036.6|17956.6|18036.98|17956.98|18037.41|17957.41|18036.09|17956.09|10
1730989920000|2024-11-07 14:32:00|18036.94|17956.94|18038.9|17958.9|18039.27|17959.27|18036.94|17956.94|10
1730989930000|2024-11-07 14:32:10|18039.05|17959.05|18038.72|17958.72|18039.93|17959.93|18038.72|17958.72|10
1730989940000|2024-11-07 14:32:20|18039.14|17959.14|18036.4|17956.4|18039.27|17959.27|18036.4|17956.4|10
1730989950000|2024-11-07 14:32:30|18036.43|17956.43|18034.69|17954.69|18036.5|17956.5|18034.5|17954.5|9
1730989960000|2024-11-07 14:32:40|18034.53|17954.53|18031.64|17951.64|18034.53|17954.53|18031.1|17951.1|10
1730989970000|2024-11-07 14:32:50|18032.09|17952.09|18032.46|17952.46|18032.46|17952.46|18031.87|17951.87|10
1730989980000|2024-11-07 14:33:00|18032.27|17952.27|18031.94|17951.94|18032.27|17952.27|18031.24|17951.24|10
1730989990000|2024-11-07 14:33:10|18031.72|17951.72|18031.14|17951.14|18031.72|17951.72|18031.14|17951.14|10
1730990000000|2024-11-07 14:33:20|18030.51|17950.51|18027.35|17947.35|18030.84|17950.84|18027.35|17947.35|10
1730990010000|2024-11-07 14:33:30|18026.85|17946.85|18020.35|17940.35|18026.85|17946.85|18020.35|17940.35|10
1730990020000|2024-11-07 14:33:40|18019.85|17939.85|18013.02|17933.02|18019.85|17939.85|18013.02|17933.02|10
1730990030000|2024-11-07 14:33:50|18008.94|17928.94|18003.03|17923.03|18008.94|17928.94|18003.03|17923.03|10
1730990040000|2024-11-07 14:34:00|18001.5|17921.5|17995.36|17915.36|18001.5|17921.5|17995.36|17915.36|9
1730990050000|2024-11-07 14:34:10|17993|17913|17981.11|17901.11|17993|17913|17981.11|17901.11|10
1730990060000|2024-11-07 14:34:20|17980.55|17900.55|17978.4|17898.4|17980.99|17900.99|17978.4|17898.4|10
1730990070000|2024-11-07 14:34:30|17977.23|17897.23|17974.63|17894.63|17977.23|17897.23|17974.63|17894.63|10
1730990080000|2024-11-07 14:34:40|17974.61|17894.61|17977.39|17897.39|17977.39|17897.39|17974.61|17894.61|10
1730990090000|2024-11-07 14:34:50|17978.18|17898.18|17980.42|17900.42|17980.42|17900.42|17978.18|17898.18|10
1730990100000|2024-11-07 14:35:00|17980.02|17900.02|17974.96|17894.96|17980.02|17900.02|17974.96|17894.96|10
1730990110000|2024-11-07 14:35:10|17975.8|17895.8|17973.27|17893.27|17975.8|17895.8|17971.24|17891.24|10
1730990120000|2024-11-07 14:35:20|17973.24|17893.24|17973.83|17893.83|17973.83|17893.83|17972.83|17892.83|10
1730990130000|2024-11-07 14:35:30|17974.58|17894.58|17982.09|17902.09|17983.07|17903.07|17974.58|17894.58|10
1730990140000|2024-11-07 14:35:40|17982.86|17902.86|17983.04|17903.04|17984.14|17904.14|17982.86|17902.86|10
1730990150000|2024-11-07 14:35:50|17983.02|17903.02|17983.87|17903.87|17983.87|17903.87|17982.43|17902.43|10
1730990160000|2024-11-07 14:36:00|17981.03|17901.03|17974.21|17894.21|17981.03|17901.03|17974.21|17894.21|10
1730990170000|2024-11-07 14:36:10|17972.28|17892.28|17973.38|17893.38|17974.39|17894.39|17972.28|17892.28|10
1730990180000|2024-11-07 14:36:20|17973.98|17893.98|17980.32|17900.32|17980.32|17900.32|17973.98|17893.98|10
1730990190000|2024-11-07 14:36:30|17980.22|17900.22|17981.98|17901.98|17981.98|17901.98|17979.85|17899.85|10
1730990200000|2024-11-07 14:36:40|17982.31|17902.31|17992.08|17912.08|17992.08|17912.08|17982.31|17902.31|10
1730990210000|2024-11-07 14:36:50|17992.64|17912.64|17994.5|17914.5|17995.03|17915.03|17992.64|17912.64|10
1730990220000|2024-11-07 14:37:00|17994.8|17914.8|17986.97|17906.97|17995.19|17915.19|17986.97|17906.97|10
1730990230000|2024-11-07 14:37:10|17987.13|17907.13|17985.14|17905.14|17987.36|17907.36|17983.88|17903.88|10
1730990240000|2024-11-07 14:37:20|17985.29|17905.29|17980.03|17900.03|17985.61|17905.61|17980.03|17900.03|10
1730990250000|2024-11-07 14:37:30|17979.42|17899.42|17979.53|17899.53|17979.53|17899.53|17977.08|17897.08|10
1730990260000|2024-11-07 14:37:40|17978.84|17898.84|17976.59|17896.59|17980.07|17900.07|17974.76|17894.76|10
1730990270000|2024-11-07 14:37:50|17976.74|17896.74|17978.75|17898.75|17978.75|17898.75|17975.91|17895.91|10
1730990280000|2024-11-07 14:38:00|17979.29|17899.29|17983.64|17903.64|17983.64|17903.64|17979.12|17899.12|10
1730990290000|2024-11-07 14:38:10|17984.78|17904.78|17991.76|17911.76|17992.34|17912.34|17984.67|17904.67|10
1730990300000|2024-11-07 14:38:20|17991.33|17911.33|17984.34|17904.34|17991.33|17911.33|17984.34|17904.34|10
1730990310000|2024-11-07 14:38:30|17984.46|17904.46|17977.43|17897.43|17984.46|17904.46|17977.43|17897.43|10
1730990320000|2024-11-07 14:38:40|17977.21|17897.21|17975.8|17895.8|17978.34|17898.34|17975.62|17895.62|10
1730990330000|2024-11-07 14:38:50|17976.24|17896.24|17972.91|17892.91|17976.47|17896.47|17970.67|17890.67|10
1730990340000|2024-11-07 14:39:00|17973.4|17893.4|17974.2|17894.2|17974.43|17894.43|17972.68|17892.68|10
1730990350000|2024-11-07 14:39:10|17974.04|17894.04|17976.27|17896.27|17976.92|17896.92|17974.04|17894.04|10
1730990360000|2024-11-07 14:39:20|17975.41|17895.41|17973.94|17893.94|17975.48|17895.48|17973.86|17893.86|10
1730990370000|2024-11-07 14:39:30|17974.66|17894.66|17975.59|17895.59|17975.59|17895.59|17974.03|17894.03|10
1730990380000|2024-11-07 14:39:40|17975.11|17895.11|17974.7|17894.7|17975.67|17895.67|17974.48|17894.48|10
1730990390000|2024-11-07 14:39:50|17974.78|17894.78|17977.19|17897.19|17977.19|17897.19|17974.78|17894.78|10
1730990400000|2024-11-07 14:40:00|17977.18|17897.18|17975.28|17895.28|17977.34|17897.34|17974.96|17894.96|10
1730990410000|2024-11-07 14:40:10|17975.95|17895.95|17978.67|17898.67|17978.67|17898.67|17975.64|17895.64|10
1730990420000|2024-11-07 14:40:20|17979.25|17899.25|17983.58|17903.58|17983.81|17903.81|17979.25|17899.25|9
1730990430000|2024-11-07 14:40:30|17982.79|17902.79|17981.33|17901.33|17983.43|17903.43|17981.33|17901.33|10
1730990440000|2024-11-07 14:40:40|17980.65|17900.65|17978.03|17898.03|17980.65|17900.65|17978.03|17898.03|9
1730990450000|2024-11-07 14:40:50|17979.03|17899.03|17982.56|17902.56|17982.56|17902.56|17978.53|17898.53|10
1730990460000|2024-11-07 14:41:00|17982.62|17902.62|17984.86|17904.86|17984.94|17904.94|17982.62|17902.62|10
1730990470000|2024-11-07 14:41:10|17984.77|17904.77|17991.92|17911.92|17991.92|17911.92|17984.77|17904.77|10
1730990480000|2024-11-07 14:41:20|17992.49|17912.49|17993.64|17913.64|17993.64|17913.64|17991.7|17911.7|10
1730990490000|2024-11-07 14:41:30|17994.02|17914.02|17997.1|17917.1|17997.1|17917.1|17994.02|17914.02|10
1730990500000|2024-11-07 14:41:40|17996.91|17916.91|17994.58|17914.58|17996.91|17916.91|17994.58|17914.58|10
1730990510000|2024-11-07 14:41:50|17995.04|17915.04|17992.63|17912.63|17995.04|17915.04|17992.63|17912.63|10
1730990520000|2024-11-07 14:42:00|17992.6|17912.6|17988.58|17908.58|17992.63|17912.63|17988.58|17908.58|10
1730990530000|2024-11-07 14:42:10|17987.86|17907.86|17982.01|17902.01|17987.86|17907.86|17982.01|17902.01|10
1730990540000|2024-11-07 14:42:20|17981.88|17901.88|17979.72|17899.72|17981.88|17901.88|17979.34|17899.34|10
1730990550000|2024-11-07 14:42:30|17980.38|17900.38|17981.49|17901.49|17981.49|17901.49|17980.38|17900.38|10
1730990560000|2024-11-07 14:42:40|17981.47|17901.47|17983.68|17903.68|17983.68|17903.68|17981.47|17901.47|10
1730990570000|2024-11-07 14:42:50|17985.77|17905.77|17986.01|17906.01|17987.3|17907.3|17985.77|17905.77|10
1730990580000|2024-11-07 14:43:00|17986.34|17906.34|17987.49|17907.49|17987.49|17907.49|17986.01|17906.01|10
1730990590000|2024-11-07 14:43:10|17987.92|17907.92|17991.6|17911.6|17991.6|17911.6|17987.92|17907.92|9
1730990600000|2024-11-07 14:43:20|17991.38|17911.38|17988.91|17908.91|17991.6|17911.6|17988.91|17908.91|10
1730990610000|2024-11-07 14:43:30|17987.5|17907.5|17984.24|17904.24|17987.5|17907.5|17984.24|17904.24|9
1730990620000|2024-11-07 14:43:40|17984.4|17904.4|17974.43|17894.43|17984.55|17904.55|17974.27|17894.27|10
1730990630000|2024-11-07 14:43:50|17974.37|17894.37|17972.34|17892.34|17974.61|17894.61|17972.34|17892.34|10
1730990640000|2024-11-07 14:44:00|17971.65|17891.65|17970.34|17890.34|17972.09|17892.09|17970.34|17890.34|10
1730990650000|2024-11-07 14:44:10|17967.82|17887.82|17952.72|17872.72|17967.82|17887.82|17952.72|17872.72|10
1730990660000|2024-11-07 14:44:20|17952.06|17872.06|17947.02|17867.02|17952.06|17872.06|17947.02|17867.02|9
1730990670000|2024-11-07 14:44:30|17945.95|17865.95|17941.67|17861.67|17945.95|17865.95|17941.67|17861.67|10
1730990680000|2024-11-07 14:44:40|17941.57|17861.57|17940.97|17860.97|17942.1|17862.1|17940.68|17860.68|10
1730990690000|2024-11-07 14:44:50|17940.48|17860.48|17932.85|17852.85|17940.48|17860.48|17932.85|17852.85|10
1730990700000|2024-11-07 14:45:00|17932.74|17852.74|17922.8|17842.8|17934.75|17854.75|17922.8|17842.8|10
1730990710000|2024-11-07 14:45:10|17921.6|17841.6|17922.18|17842.18|17922.78|17842.78|17920.61|17840.61|10
1730990720000|2024-11-07 14:45:20|17922.59|17842.59|17925.74|17845.74|17927.08|17847.08|17922.59|17842.59|10
1730990730000|2024-11-07 14:45:30|17925.93|17845.93|17927.55|17847.55|17928.03|17848.03|17925.93|17845.93|10
1730990740000|2024-11-07 14:45:40|17927.11|17847.11|17925.93|17845.93|17927.18|17847.18|17924.9|17844.9|10
1730990750000|2024-11-07 14:45:50|17926.09|17846.09|17926.01|17846.01|17926.72|17846.72|17925.73|17845.73|10
1730990760000|2024-11-07 14:46:00|17925.88|17845.88|17929.03|17849.03|17929.03|17849.03|17925.18|17845.18|10
1730990770000|2024-11-07 14:46:10|17929.35|17849.35|17927.29|17847.29|17930.79|17850.79|17927.29|17847.29|10
1730990780000|2024-11-07 14:46:20|17927.37|17847.37|17927.17|17847.17|17928.33|17848.33|17926.6|17846.6|10
1730990790000|2024-11-07 14:46:30|17926.23|17846.23|17923.75|17843.75|17926.23|17846.23|17922.81|17842.81|10
1730990800000|2024-11-07 14:46:40|17924.43|17844.43|17926.97|17846.97|17927.91|17847.91|17924.43|17844.43|10
1730990810000|2024-11-07 14:46:50|17927.77|17847.77|17923.56|17843.56|17927.77|17847.77|17923.48|17843.48|10
1730990820000|2024-11-07 14:47:00|17923.26|17843.26|17922.69|17842.69|17923.26|17843.26|17921.55|17841.55|10
1730990830000|2024-11-07 14:47:10|17920.7|17840.7|17915.84|17835.84|17920.7|17840.7|17915.84|17835.84|10
1730990840000|2024-11-07 14:47:20|17914.47|17834.47|17910.17|17830.17|17914.47|17834.47|17910.17|17830.17|10
1730990850000|2024-11-07 14:47:30|17908.37|17828.37|17908.12|17828.12|17908.37|17828.37|17906.76|17826.76|10
1730990860000|2024-11-07 14:47:40|17908.3|17828.3|17910.15|17830.15|17910.5|17830.5|17908.08|17828.08|10
1730990870000|2024-11-07 14:47:50|17909.63|17829.63|17908.63|17828.63|17910.44|17830.44|17908.63|17828.63|10
1730990880000|2024-11-07 14:48:00|17908.72|17828.72|17912.13|17832.13|17912.79|17832.79|17908.72|17828.72|10
1730990890000|2024-11-07 14:48:10|17912.17|17832.17|17910.85|17830.85|17913.19|17833.19|17910.85|17830.85|10
1730990900000|2024-11-07 14:48:20|17910.23|17830.23|17908.03|17828.03|17910.74|17830.74|17907.78|17827.78|10
1730990910000|2024-11-07 14:48:30|17908.06|17828.06|17886.81|17806.81|17908.06|17828.06|17886.79|17806.79|10
1730990920000|2024-11-07 14:48:40|17887.2|17807.2|17891.66|17811.66|17892.17|17812.17|17887.2|17807.2|10
1730990930000|2024-11-07 14:48:50|17891.05|17811.05|17889.11|17809.11|17891.05|17811.05|17887.55|17807.55|10
1730990940000|2024-11-07 14:49:00|17888.03|17808.03|17884.59|17804.59|17888.03|17808.03|17884.59|17804.59|10
1730990950000|2024-11-07 14:49:10|17883.83|17803.83|17884.01|17804.01|17885.82|17805.82|17883.74|17803.74|10
1730990960000|2024-11-07 14:49:20|17885.27|17805.27|17890.01|17810.01|17890.01|17810.01|17885.18|17805.18|9
1730990970000|2024-11-07 14:49:30|17891.99|17811.99|17894.57|17814.57|17894.57|17814.57|17891.27|17811.27|10
1730990980000|2024-11-07 14:49:40|17898.3|17818.3|17898.2|17818.2|17901.66|17821.66|17898.2|17818.2|10
1730990990000|2024-11-07 14:49:50|17898.47|17818.47|17902.09|17822.09|17902.09|17822.09|17898.47|17818.47|10
1730991000000|2024-11-07 14:50:00|17902.04|17822.04|17895.62|17815.62|17902.04|17822.04|17894.54|17814.54|10
1730991010000|2024-11-07 14:50:10|17895.5|17815.5|17896.16|17816.16|17896.49|17816.49|17894.35|17814.35|10
1730991020000|2024-11-07 14:50:20|17897.64|17817.64|17898.69|17818.69|17899.98|17819.98|17897.13|17817.13|10
1730991030000|2024-11-07 14:50:30|17899.76|17819.76|17908.67|17828.67|17908.67|17828.67|17899.76|17819.76|10
1730991040000|2024-11-07 14:50:40|17909.17|17829.17|17915.7|17835.7|17915.7|17835.7|17909.17|17829.17|10
1730991050000|2024-11-07 14:50:50|17915.81|17835.81|17919.66|17839.66|17919.66|17839.66|17915.35|17835.35|10
1730991060000|2024-11-07 14:51:00|17921.78|17841.78|17927.55|17847.55|17927.55|17847.55|17921.78|17841.78|10
1730991070000|2024-11-07 14:51:10|17927.79|17847.79|17934.81|17854.81|17934.81|17854.81|17927.79|17847.79|10
1730991080000|2024-11-07 14:51:20|17935.32|17855.32|17941.24|17861.24|17941.59|17861.59|17935.32|17855.32|10
1730991090000|2024-11-07 14:51:30|17942.43|17862.43|17951.47|17871.47|17951.47|17871.47|17942.43|17862.43|10
1730991100000|2024-11-07 14:51:40|17951.57|17871.57|17948.79|17868.79|17952.13|17872.13|17948.5|17868.5|10
1730991110000|2024-11-07 14:51:50|17948.55|17868.55|17949.12|17869.12|17949.73|17869.73|17948.39|17868.39|10
1730991120000|2024-11-07 14:52:00|17948.74|17868.74|17950.98|17870.98|17951.92|17871.92|17948.74|17868.74|10
1730991130000|2024-11-07 14:52:10|17950.77|17870.77|17949.86|17869.86|17950.99|17870.99|17949.51|17869.51|10
1730991140000|2024-11-07 14:52:20|17949.43|17869.43|17948.15|17868.15|17949.43|17869.43|17948.02|17868.02|9
1730991150000|2024-11-07 14:52:30|17948.14|17868.14|17948.28|17868.28|17948.28|17868.28|17945.52|17865.52|10
1730991160000|2024-11-07 14:52:40|17948.46|17868.46|17952.67|17872.67|17952.67|17872.67|17948.46|17868.46|10
1730991170000|2024-11-07 14:52:50|17952.4|17872.4|17952.92|17872.92|17953.76|17873.76|17952.4|17872.4|9
1730991180000|2024-11-07 14:53:00|17953.63|17873.63|17957.38|17877.38|17957.38|17877.38|17953.4|17873.4|10
1730991190000|2024-11-07 14:53:10|17957.82|17877.82|17961.04|17881.04|17961.34|17881.34|17957.82|17877.82|10
1730991200000|2024-11-07 14:53:20|17960.71|17880.71|17956.42|17876.42|17960.71|17880.71|17956.42|17876.42|10
1730991210000|2024-11-07 14:53:30|17956.21|17876.21|17953.09|17873.09|17956.21|17876.21|17953.09|17873.09|10
1730991220000|2024-11-07 14:53:40|17953.18|17873.18|17950.97|17870.97|17953.57|17873.57|17949.89|17869.89|10
1730991230000|2024-11-07 14:53:50|17951.37|17871.37|17953.85|17873.85|17953.85|17873.85|17951.26|17871.26|10
1730991240000|2024-11-07 14:54:00|17953.95|17873.95|17955.32|17875.32|17955.56|17875.56|17953.57|17873.57|10
1730991250000|2024-11-07 14:54:10|17956.18|17876.18|17961.78|17881.78|17961.78|17881.78|17956.18|17876.18|10
1730991260000|2024-11-07 14:54:20|17961.82|17881.82|17964.13|17884.13|17964.13|17884.13|17961.73|17881.73|10
1730991270000|2024-11-07 14:54:30|17964.72|17884.72|17967.33|17887.33|17967.33|17887.33|17964.72|17884.72|10
1730991280000|2024-11-07 14:54:40|17967.62|17887.62|17970.22|17890.22|17970.41|17890.41|17967.62|17887.62|10
1730991290000|2024-11-07 14:54:50|17970.23|17890.23|17967.89|17887.89|17970.31|17890.31|17967.89|17887.89|10
1730991300000|2024-11-07 14:55:00|17967.71|17887.71|17967.57|17887.57|17967.75|17887.75|17966.96|17886.96|10
1730991310000|2024-11-07 14:55:10|17967.22|17887.22|17969.5|17889.5|17969.5|17889.5|17966.66|17886.66|10
1730991320000|2024-11-07 14:55:20|17969.86|17889.86|17975.82|17895.82|17975.82|17895.82|17969.86|17889.86|10
1730991330000|2024-11-07 14:55:30|17976.64|17896.64|17979.92|17899.92|17979.92|17899.92|17976.58|17896.58|10
1730991340000|2024-11-07 14:55:40|17980.08|17900.08|17981.46|17901.46|17982|17902|17980.08|17900.08|9
1730991350000|2024-11-07 14:55:50|17981.43|17901.43|17983.65|17903.65|17983.65|17903.65|17981.43|17901.43|10
1730991360000|2024-11-07 14:56:00|17984.04|17904.04|17985.18|17905.18|17985.33|17905.33|17983.69|17903.69|10
1730991370000|2024-11-07 14:56:10|17983.8|17903.8|17980.47|17900.47|17983.94|17903.94|17980.47|17900.47|10
1730991380000|2024-11-07 14:56:20|17980.57|17900.57|17980.65|17900.65|17980.65|17900.65|17979.28|17899.28|10
1730991390000|2024-11-07 14:56:30|17980.62|17900.62|17981.24|17901.24|17982.49|17902.49|17980.62|17900.62|10
1730991400000|2024-11-07 14:56:40|17980.88|17900.88|17976.72|17896.72|17980.88|17900.88|17976.62|17896.62|10
1730991410000|2024-11-07 14:56:50|17976.75|17896.75|17977.3|17897.3|17977.3|17897.3|17975.98|17895.98|10
1730991420000|2024-11-07 14:57:00|17977.95|17897.95|17975.84|17895.84|17978.06|17898.06|17975.27|17895.27|10
1730991430000|2024-11-07 14:57:10|17975.9|17895.9|17977.81|17897.81|17977.81|17897.81|17975.9|17895.9|10
1730991440000|2024-11-07 14:57:20|17978.11|17898.11|17978.85|17898.85|17979.17|17899.17|17978.11|17898.11|10
1730991450000|2024-11-07 14:57:30|17978.66|17898.66|17980.57|17900.57|17980.75|17900.75|17978.17|17898.17|10
1730991460000|2024-11-07 14:57:40|17980.36|17900.36|17974.64|17894.64|17980.36|17900.36|17974.64|17894.64|10
1730991470000|2024-11-07 14:57:50|17973.61|17893.61|17973.27|17893.27|17973.91|17893.91|17972.86|17892.86|10
1730991480000|2024-11-07 14:58:00|17973.41|17893.41|17970.07|17890.07|17973.45|17893.45|17969.26|17889.26|10
1730991490000|2024-11-07 14:58:10|17969.92|17889.92|17970.13|17890.13|17970.39|17890.39|17969.7|17889.7|10
1730991500000|2024-11-07 14:58:20|17970.01|17890.01|17971.02|17891.02|17971.02|17891.02|17969.93|17889.93|10
1730991510000|2024-11-07 14:58:30|17971.32|17891.32|17969.82|17889.82|17971.58|17891.58|17969.82|17889.82|10
1730991520000|2024-11-07 14:58:40|17970.07|17890.07|17967.15|17887.15|17970.84|17890.84|17967.15|17887.15|10
1730991530000|2024-11-07 14:58:50|17967.36|17887.36|17965.76|17885.76|17967.36|17887.36|17965.76|17885.76|10
1730991540000|2024-11-07 14:59:00|17965.94|17885.94|17965.46|17885.46|17966.09|17886.09|17964.48|17884.48|10
1730991550000|2024-11-07 14:59:10|17965.2|17885.2|17968.15|17888.15|17968.15|17888.15|17965.2|17885.2|10
1730991560000|2024-11-07 14:59:20|17968.98|17888.98|17970.07|17890.07|17970.07|17890.07|17968.98|17888.98|10
1730991570000|2024-11-07 14:59:30|17969.89|17889.89|17968.89|17888.89|17970.06|17890.06|17968.64|17888.64|10
1730991580000|2024-11-07 14:59:40|17968.57|17888.57|17966.47|17886.47|17968.57|17888.57|17966.12|17886.12|9
1730991590000|2024-11-07 14:59:50|17966.44|17886.44|17966.26|17886.26|17966.44|17886.44|17965.58|17885.58|9
1730991600000|2024-11-07 15:00:00|17966.16|17886.16|17967.78|17887.78|17967.88|17887.88|17965.79|17885.79|10
1730991610000|2024-11-07 15:00:10|17967.88|17887.88|17968.5|17888.5|17969.06|17889.06|17966.56|17886.56|10
1730991620000|2024-11-07 15:00:20|17967.98|17887.98|17964.89|17884.89|17967.98|17887.98|17964.89|17884.89|9
1730991630000|2024-11-07 15:00:30|17964.5|17884.5|17965.95|17885.95|17966.09|17886.09|17964.44|17884.44|10
1730991640000|2024-11-07 15:00:40|17966.52|17886.52|17971.43|17891.43|17971.43|17891.43|17966.52|17886.52|10
1730991650000|2024-11-07 15:00:50|17971.42|17891.42|17972.37|17892.37|17972.89|17892.89|17971.42|17891.42|10
1730991660000|2024-11-07 15:01:00|17971.67|17891.67|17967.87|17887.87|17972.27|17892.27|17967.87|17887.87|10
1730991670000|2024-11-07 15:01:10|17966.52|17886.52|17963.87|17883.87|17966.52|17886.52|17963.68|17883.68|10
1730991680000|2024-11-07 15:01:20|17961.79|17881.79|17956.56|17876.56|17961.79|17881.79|17956.56|17876.56|10
1730991690000|2024-11-07 15:01:30|17955.73|17875.73|17951.56|17871.56|17955.9|17875.9|17951.41|17871.41|10
1730991700000|2024-11-07 15:01:40|17951.76|17871.76|17943.98|17863.98|17951.76|17871.76|17943.98|17863.98|10
1730991710000|2024-11-07 15:01:50|17943.84|17863.84|17940.78|17860.78|17943.84|17863.84|17940.27|17860.27|10
1730991720000|2024-11-07 15:02:00|17941.39|17861.39|17947.68|17867.68|17947.73|17867.73|17941.39|17861.39|9
1730991730000|2024-11-07 15:02:10|17948.79|17868.79|17952.2|17872.2|17952.2|17872.2|17948.41|17868.41|10
1730991740000|2024-11-07 15:02:20|17952.11|17872.11|17953.16|17873.16|17953.16|17873.16|17951.97|17871.97|10
1730991750000|2024-11-07 15:02:30|17953.26|17873.26|17952.44|17872.44|17953.27|17873.27|17951.84|17871.84|10
1730991760000|2024-11-07 15:02:40|17952.85|17872.85|17954.27|17874.27|17954.52|17874.52|17952.85|17872.85|10
1730991770000|2024-11-07 15:02:50|17953.9|17873.9|17951.71|17871.71|17953.9|17873.9|17951.71|17871.71|10
1730991780000|2024-11-07 15:03:00|17951.92|17871.92|17947.07|17867.07|17952.18|17872.18|17947.07|17867.07|10
1730991790000|2024-11-07 15:03:10|17946.71|17866.71|17942.3|17862.3|17946.71|17866.71|17941.98|17861.98|10
1730991800000|2024-11-07 15:03:20|17941.84|17861.84|17942.51|17862.51|17942.61|17862.61|17941.31|17861.31|10
1730991810000|2024-11-07 15:03:30|17943.08|17863.08|17951.02|17871.02|17951.02|17871.02|17943.08|17863.08|10
1730991820000|2024-11-07 15:03:40|17951.17|17871.17|17949.9|17869.9|17951.17|17871.17|17948.55|17868.55|10
1730991830000|2024-11-07 15:03:50|17949.84|17869.84|17952.57|17872.57|17952.57|17872.57|17949.11|17869.11|10
1730991840000|2024-11-07 15:04:00|17952.63|17872.63|17956.9|17876.9|17956.9|17876.9|17952.29|17872.29|10
1730991850000|2024-11-07 15:04:10|17956.39|17876.39|17957.27|17877.27|17957.27|17877.27|17954.94|17874.94|10
1730991860000|2024-11-07 15:04:20|17958.05|17878.05|17965.9|17885.9|17965.9|17885.9|17958.05|17878.05|9
1730991870000|2024-11-07 15:04:30|17965.89|17885.89|17963.03|17883.03|17965.96|17885.96|17963.03|17883.03|10
1730991880000|2024-11-07 15:04:40|17962.96|17882.96|17959.84|17879.84|17962.96|17882.96|17959.84|17879.84|10
1730991890000|2024-11-07 15:04:50|17959.3|17879.3|17960.43|17880.43|17960.8|17880.8|17959.25|17879.25|9
1730991900000|2024-11-07 15:05:00|17960.63|17880.63|17962.49|17882.49|17962.49|17882.49|17960.63|17880.63|10
1730991910000|2024-11-07 15:05:10|17962.26|17882.26|17963.42|17883.42|17963.42|17883.42|17962.23|17882.23|10
1730991920000|2024-11-07 15:05:20|17964.6|17884.6|17966.65|17886.65|17966.65|17886.65|17964.6|17884.6|10
1730991930000|2024-11-07 15:05:30|17966.61|17886.61|17968.35|17888.35|17968.35|17888.35|17966.61|17886.61|10
1730991940000|2024-11-07 15:05:40|17968.31|17888.31|17971.42|17891.42|17971.42|17891.42|17968.31|17888.31|10
1730991950000|2024-11-07 15:05:50|17971.5|17891.5|17977.71|17897.71|17977.71|17897.71|17971.5|17891.5|10
1730991960000|2024-11-07 15:06:00|17978.04|17898.04|17982.22|17902.22|17982.22|17902.22|17977.62|17897.62|10
1730991970000|2024-11-07 15:06:10|17982.74|17902.74|17985.96|17905.96|17985.96|17905.96|17982.74|17902.74|10
1730991980000|2024-11-07 15:06:20|17986.9|17906.9|17988.39|17908.39|17988.48|17908.48|17986.86|17906.86|10
1730991990000|2024-11-07 15:06:30|17988.33|17908.33|17989.94|17909.94|17990|17910|17988.33|17908.33|10
1730992000000|2024-11-07 15:06:40|17989.65|17909.65|17988.8|17908.8|17989.65|17909.65|17988.3|17908.3|10
1730992010000|2024-11-07 15:06:50|17989.58|17909.58|17994.57|17914.57|17994.57|17914.57|17989.58|17909.58|9
1730992020000|2024-11-07 15:07:00|17996.81|17916.81|17997.25|17917.25|17997.87|17917.87|17996.81|17916.81|10
1730992030000|2024-11-07 15:07:10|17997.3|17917.3|18001.48|17921.48|18002.56|17922.56|17997.27|17917.27|10
1730992040000|2024-11-07 15:07:20|18001.43|17921.43|18006.92|17926.92|18007.08|17927.08|18000.22|17920.22|10
1730992050000|2024-11-07 15:07:30|18006.57|17926.57|18011.84|17931.84|18011.84|17931.84|18006.57|17926.57|10
1730992060000|2024-11-07 15:07:40|18011.82|17931.82|18013.88|17933.88|18013.88|17933.88|18010.57|17930.57|10
1730992070000|2024-11-07 15:07:50|18014.41|17934.41|18016.11|17936.11|18016.11|17936.11|18014.41|17934.41|10
1730992080000|2024-11-07 15:08:00|18016.04|17936.04|18015.66|17935.66|18016.12|17936.12|18015.4|17935.4|10
1730992090000|2024-11-07 15:08:10|18015.13|17935.13|18015.11|17935.11|18015.47|17935.47|18014.42|17934.42|10
1730992100000|2024-11-07 15:08:20|18014.73|17934.73|18016.73|17936.73|18016.73|17936.73|18014.28|17934.28|9
1730992110000|2024-11-07 15:08:30|18017.52|17937.52|18017.2|17937.2|18018.21|17938.21|18016.85|17936.85|10
1730992120000|2024-11-07 15:08:40|18017.29|17937.29|18018.3|17938.3|18018.3|17938.3|18016.71|17936.71|10
1730992130000|2024-11-07 15:08:50|18018.89|17938.89|18025.67|17945.67|18026.13|17946.13|18018.89|17938.89|10
1730992140000|2024-11-07 15:09:00|18025.72|17945.72|18028.85|17948.85|18029.11|17949.11|18024.76|17944.76|10
1730992150000|2024-11-07 15:09:10|18028.46|17948.46|18029|17949|18029.66|17949.66|18028.02|17948.02|10
1730992160000|2024-11-07 15:09:20|18028.64|17948.64|18031.77|17951.77|18031.77|17951.77|18028.64|17948.64|10
1730992170000|2024-11-07 15:09:30|18032.16|17952.16|18033.13|17953.13|18035.07|17955.07|18032.16|17952.16|10
1730992180000|2024-11-07 15:09:40|18032.88|17952.88|18033.86|17953.86|18033.86|17953.86|18032.19|17952.19|10
1730992190000|2024-11-07 15:09:50|18034.17|17954.17|18045.18|17965.18|18045.18|17965.18|18034.17|17954.17|10
1730992200000|2024-11-07 15:10:00|18045.39|17965.39|18049.46|17969.46|18049.67|17969.67|18045.39|17965.39|10
1730992210000|2024-11-07 15:10:10|18049.39|17969.39|18052|17972|18052|17972|18049.39|17969.39|10
1730992220000|2024-11-07 15:10:20|18052.21|17972.21|18049.99|17969.99|18052.21|17972.21|18049.99|17969.99|10
1730992230000|2024-11-07 15:10:30|18049.49|17969.49|18050.56|17970.56|18050.56|17970.56|18049.18|17969.18|10
1730992240000|2024-11-07 15:10:40|18049.89|17969.89|18060.34|17980.34|18060.34|17980.34|18049.89|17969.89|10
1730992250000|2024-11-07 15:10:50|18060.7|17980.7|18068.81|17988.81|18069.08|17989.08|18060.7|17980.7|10
1730992260000|2024-11-07 15:11:00|18067.91|17987.91|18072.81|17992.81|18073.2|17993.2|18067.59|17987.59|10
1730992270000|2024-11-07 15:11:10|18072.27|17992.27|18075.25|17995.25|18075.38|17995.38|18072.27|17992.27|10
1730992280000|2024-11-07 15:11:20|18075.37|17995.37|18073.78|17993.78|18075.37|17995.37|18073.78|17993.78|10
1730992290000|2024-11-07 15:11:30|18073.76|17993.76|18071.27|17991.27|18073.76|17993.76|18071.27|17991.27|10
1730992300000|2024-11-07 15:11:40|18070.32|17990.32|18064.63|17984.63|18070.32|17990.32|18064.63|17984.63|10
1730992310000|2024-11-07 15:11:50|18064.04|17984.04|18065.06|17985.06|18065.23|17985.23|18062.88|17982.88|9
1730992320000|2024-11-07 15:12:00|18065.07|17985.07|18063.73|17983.73|18065.07|17985.07|18063.73|17983.73|10
1730992330000|2024-11-07 15:12:10|18063.52|17983.52|18060|17980|18063.52|17983.52|18060|17980|10
1730992340000|2024-11-07 15:12:20|18059.95|17979.95|18056.71|17976.71|18059.95|17979.95|18056.71|17976.71|10
1730992350000|2024-11-07 15:12:30|18056.65|17976.65|18053.29|17973.29|18056.65|17976.65|18053.05|17973.05|10
1730992360000|2024-11-07 15:12:40|18053.17|17973.17|18053.35|17973.35|18053.7|17973.7|18051.56|17971.56|10
1730992370000|2024-11-07 15:12:50|18053.37|17973.37|18056.06|17976.06|18056.26|17976.26|18053.37|17973.37|10
1730992380000|2024-11-07 15:13:00|18056.28|17976.28|18055.73|17975.73|18056.91|17976.91|18055.71|17975.71|10
1730992390000|2024-11-07 15:13:10|18055.79|17975.79|18055|17975|18056.59|17976.59|18055|17975|10
1730992400000|2024-11-07 15:13:20|18055.49|17975.49|18053.47|17973.47|18055.82|17975.82|18053.47|17973.47|10
1730992410000|2024-11-07 15:13:30|18052.94|17972.94|18055.17|17975.17|18055.3|17975.3|18052.6|17972.6|10
1730992420000|2024-11-07 15:13:40|18055.16|17975.16|18057.21|17977.21|18057.74|17977.74|18055.16|17975.16|10
1730992430000|2024-11-07 15:13:50|18057.72|17977.72|18059.22|17979.22|18059.22|17979.22|18056.59|17976.59|10
1730992440000|2024-11-07 15:14:00|18059.14|17979.14|18061.49|17981.49|18061.49|17981.49|18059.14|17979.14|10
1730992450000|2024-11-07 15:14:10|18061.83|17981.83|18065.22|17985.22|18065.22|17985.22|18061.83|17981.83|10
1730992460000|2024-11-07 15:14:20|18065.15|17985.15|18069.34|17989.34|18069.34|17989.34|18065.15|17985.15|10
1730992470000|2024-11-07 15:14:30|18069.62|17989.62|18068.66|17988.66|18069.77|17989.77|18068.66|17988.66|9
1730992480000|2024-11-07 15:14:40|18068.6|17988.6|18067.59|17987.59|18068.92|17988.92|18067.33|17987.33|10
1730992490000|2024-11-07 15:14:50|18067.54|17987.54|18069.43|17989.43|18069.43|17989.43|18066.96|17986.96|10
1730992500000|2024-11-07 15:15:00|18069.3|17989.3|18066.94|17986.94|18069.67|17989.67|18066.9|17986.9|10
1730992510000|2024-11-07 15:15:10|18067.53|17987.53|18070.4|17990.4|18070.63|17990.63|18067.53|17987.53|10
1730992520000|2024-11-07 15:15:20|18070.53|17990.53|18074.51|17994.51|18074.77|17994.77|18070.53|17990.53|10
1730992530000|2024-11-07 15:15:30|18074.57|17994.57|18078.17|17998.17|18078.69|17998.69|18074.57|17994.57|10
1730992540000|2024-11-07 15:15:40|18078.19|17998.19|18082.21|18002.21|18082.21|18002.21|18078.19|17998.19|10
1730992550000|2024-11-07 15:15:50|18082.27|18002.27|18082.13|18002.13|18082.76|18002.76|18081.92|18001.92|10
1730992560000|2024-11-07 15:16:00|18082.08|18002.08|18081.27|18001.27|18082.08|18002.08|18080.31|18000.31|10
1730992570000|2024-11-07 15:16:10|18081.16|18001.16|18080.36|18000.36|18081.16|18001.16|18080.2|18000.2|10
1730992580000|2024-11-07 15:16:20|18080.28|18000.28|18080.83|18000.83|18081.26|18001.26|18079.93|17999.93|10
1730992590000|2024-11-07 15:16:30|18081.4|18001.4|18082.55|18002.55|18082.69|18002.69|18081.38|18001.38|10
1730992600000|2024-11-07 15:16:40|18083.04|18003.04|18085.14|18005.14|18085.14|18005.14|18082.95|18002.95|10
1730992610000|2024-11-07 15:16:50|18087.65|18007.65|18086.63|18006.63|18087.95|18007.95|18086.63|18006.63|10
1730992620000|2024-11-07 15:17:00|18086.89|18006.89|18087.32|18007.32|18087.85|18007.85|18086.81|18006.81|10
1730992630000|2024-11-07 15:17:10|18087.56|18007.56|18087.78|18007.78|18088.47|18008.47|18087.26|18007.26|10
1730992640000|2024-11-07 15:17:20|18087.8|18007.8|18086.14|18006.14|18087.95|18007.95|18085.02|18005.02|10
1730992650000|2024-11-07 15:17:30|18086.73|18006.73|18090.83|18010.83|18091.52|18011.52|18086.73|18006.73|10
1730992660000|2024-11-07 15:17:40|18090.63|18010.63|18094.86|18014.86|18094.97|18014.97|18090.63|18010.63|10
1730992670000|2024-11-07 15:17:50|18094.98|18014.98|18100.42|18020.42|18100.97|18020.97|18094.98|18014.98|10
1730992680000|2024-11-07 15:18:00|18100.43|18020.43|18110.11|18030.11|18110.11|18030.11|18100.43|18020.43|10
1730992690000|2024-11-07 15:18:10|18109.86|18029.86|18115.39|18035.39|18115.84|18035.84|18109.86|18029.86|10
1730992700000|2024-11-07 15:18:20|18115.44|18035.44|18119.77|18039.77|18119.77|18039.77|18115.44|18035.44|10
1730992710000|2024-11-07 15:18:30|18120.08|18040.08|18119.47|18039.47|18120.08|18040.08|18118.26|18038.26|10
1730992720000|2024-11-07 15:18:40|18121.52|18041.52|18122.65|18042.65|18123.03|18043.03|18121.52|18041.52|10
1730992730000|2024-11-07 15:18:50|18123.32|18043.32|18123|18043|18123.84|18043.84|18122.69|18042.69|10
1730992740000|2024-11-07 15:19:00|18123.07|18043.07|18122.37|18042.37|18123.34|18043.34|18121.72|18041.72|10
1730992750000|2024-11-07 15:19:10|18122.23|18042.23|18120.43|18040.43|18122.43|18042.43|18120.43|18040.43|10
1730992760000|2024-11-07 15:19:20|18119.17|18039.17|18114.2|18034.2|18119.17|18039.17|18113.48|18033.48|10
1730992770000|2024-11-07 15:19:30|18114.82|18034.82|18110.78|18030.78|18114.82|18034.82|18110.78|18030.78|10
1730992780000|2024-11-07 15:19:40|18111.21|18031.21|18111.78|18031.78|18112.1|18032.1|18111.21|18031.21|10
1730992790000|2024-11-07 15:19:50|18111.94|18031.94|18112.78|18032.78|18113.83|18033.83|18111.94|18031.94|10
1730992800000|2024-11-07 15:20:00|18113.14|18033.14|18114|18034|18114.72|18034.72|18113.03|18033.03|9
1730992810000|2024-11-07 15:20:10|18114.72|18034.72|18113.57|18033.57|18115.03|18035.03|18113.57|18033.57|10
1730992820000|2024-11-07 15:20:20|18113.63|18033.63|18110.45|18030.45|18113.65|18033.65|18110.45|18030.45|10
1730992830000|2024-11-07 15:20:30|18108.78|18028.78|18108.92|18028.92|18109.46|18029.46|18105.79|18025.79|10
1730992840000|2024-11-07 15:20:40|18108.7|18028.7|18110.45|18030.45|18110.45|18030.45|18108.19|18028.19|10
1730992850000|2024-11-07 15:20:50|18110.54|18030.54|18107.07|18027.07|18110.59|18030.59|18107.07|18027.07|10
1730992860000|2024-11-07 15:21:00|18107.1|18027.1|18104.13|18024.13|18107.1|18027.1|18103.68|18023.68|10
1730992870000|2024-11-07 15:21:10|18105.07|18025.07|18106.01|18026.01|18106.16|18026.16|18105.07|18025.07|10
1730992880000|2024-11-07 15:21:20|18105.85|18025.85|18105.69|18025.69|18106.14|18026.14|18105.33|18025.33|10
1730992890000|2024-11-07 15:21:30|18105.85|18025.85|18108.19|18028.19|18108.19|18028.19|18105.73|18025.73|9
1730992900000|2024-11-07 15:21:40|18107.94|18027.94|18109.95|18029.95|18109.95|18029.95|18106.84|18026.84|10
1730992910000|2024-11-07 15:21:50|18110.47|18030.47|18115.66|18035.66|18115.66|18035.66|18110.47|18030.47|10
1730992920000|2024-11-07 15:22:00|18116.53|18036.53|18118.76|18038.76|18119.51|18039.51|18116.53|18036.53|10
1730992930000|2024-11-07 15:22:10|18119.11|18039.11|18118.16|18038.16|18119.35|18039.35|18115.98|18035.98|10
1730992940000|2024-11-07 15:22:20|18118.43|18038.43|18114.8|18034.8|18118.65|18038.65|18114.8|18034.8|10
1730992950000|2024-11-07 15:22:30|18114.57|18034.57|18108.51|18028.51|18114.57|18034.57|18108.51|18028.51|10
1730992960000|2024-11-07 15:22:40|18109.21|18029.21|18105.97|18025.97|18109.72|18029.72|18105.97|18025.97|10
1730992970000|2024-11-07 15:22:50|18106.17|18026.17|18112.22|18032.22|18112.22|18032.22|18105.48|18025.48|9
1730992980000|2024-11-07 15:23:00|18112.92|18032.92|18115.38|18035.38|18115.38|18035.38|18112.92|18032.92|10
1730992990000|2024-11-07 15:23:10|18117.89|18037.89|18124.63|18044.63|18124.63|18044.63|18117.89|18037.89|10
1730993000000|2024-11-07 15:23:20|18124.88|18044.88|18123.4|18043.4|18126.39|18046.39|18123.4|18043.4|10
1730993010000|2024-11-07 15:23:30|18123.27|18043.27|18116.76|18036.76|18123.46|18043.46|18116.76|18036.76|10
1730993020000|2024-11-07 15:23:40|18117.04|18037.04|18120.76|18040.76|18120.88|18040.88|18117.04|18037.04|10
1730993030000|2024-11-07 15:23:50|18121.06|18041.06|18116.08|18036.08|18123.04|18043.04|18116.08|18036.08|10
1730993040000|2024-11-07 15:24:00|18115.51|18035.51|18112.77|18032.77|18115.51|18035.51|18111.84|18031.84|10
1730993050000|2024-11-07 15:24:10|18112.95|18032.95|18114.14|18034.14|18114.14|18034.14|18112.13|18032.13|10
1730993060000|2024-11-07 15:24:20|18114.54|18034.54|18117.28|18037.28|18117.28|18037.28|18114.06|18034.06|10
1730993070000|2024-11-07 15:24:30|18116.86|18036.86|18116.52|18036.52|18117.6|18037.6|18116.52|18036.52|10
1730993080000|2024-11-07 15:24:40|18116.07|18036.07|18115.07|18035.07|18116.14|18036.14|18114.9|18034.9|10
1730993090000|2024-11-07 15:24:50|18115.15|18035.15|18119.55|18039.55|18119.55|18039.55|18115.15|18035.15|9
1730993100000|2024-11-07 15:25:00|18119.69|18039.69|18117.57|18037.57|18119.75|18039.75|18117.04|18037.04|10
1730993110000|2024-11-07 15:25:10|18118.58|18038.58|18119.86|18039.86|18119.86|18039.86|18118.58|18038.58|8
1730993120000|2024-11-07 15:25:20|18119.99|18039.99|18121.34|18041.34|18121.34|18041.34|18119.79|18039.79|9
1730993130000|2024-11-07 15:25:30|18121.51|18041.51|18122.9|18042.9|18122.9|18042.9|18121.43|18041.43|9
1730993140000|2024-11-07 15:25:40|18123.03|18043.03|18124.06|18044.06|18124.44|18044.44|18123.03|18043.03|10
1730993150000|2024-11-07 15:25:50|18124.59|18044.59|18124.47|18044.47|18124.59|18044.59|18124.28|18044.28|10
1730993160000|2024-11-07 15:26:00|18123.98|18043.98|18124.75|18044.75|18124.99|18044.99|18123.98|18043.98|10
1730993170000|2024-11-07 15:26:10|18125.38|18045.38|18128.96|18048.96|18128.96|18048.96|18125.38|18045.38|10
1730993180000|2024-11-07 15:26:20|18128.98|18048.98|18128.8|18048.8|18130.65|18050.65|18128.8|18048.8|10
1730993190000|2024-11-07 15:26:30|18128.98|18048.98|18128.97|18048.97|18129.37|18049.37|18128.95|18048.95|9
1730993200000|2024-11-07 15:26:40|18129.52|18049.52|18130.75|18050.75|18130.97|18050.97|18129.52|18049.52|9
1730993210000|2024-11-07 15:26:50|18130.67|18050.67|18129.93|18049.93|18130.67|18050.67|18129.05|18049.05|10
1730993220000|2024-11-07 15:27:00|18130.49|18050.49|18129.71|18049.71|18130.49|18050.49|18129.04|18049.04|10
1730993230000|2024-11-07 15:27:10|18129.66|18049.66|18129.45|18049.45|18130.32|18050.32|18129.45|18049.45|10
1730993240000|2024-11-07 15:27:20|18129.47|18049.47|18132.48|18052.48|18132.48|18052.48|18129.38|18049.38|10
1730993250000|2024-11-07 15:27:30|18132.76|18052.76|18127.95|18047.95|18132.77|18052.77|18127.95|18047.95|10
1730993260000|2024-11-07 15:27:40|18128.2|18048.2|18134.68|18054.68|18134.68|18054.68|18125.47|18045.47|10
1730993270000|2024-11-07 15:27:50|18135.24|18055.24|18138.05|18058.05|18138.05|18058.05|18135.24|18055.24|10
1730993280000|2024-11-07 15:28:00|18138.88|18058.88|18138.65|18058.65|18139.22|18059.22|18138.02|18058.02|10
1730993290000|2024-11-07 15:28:10|18138.69|18058.69|18140.54|18060.54|18140.54|18060.54|18138.69|18058.69|10
1730993300000|2024-11-07 15:28:20|18140.91|18060.91|18141.04|18061.04|18141.1|18061.1|18140.76|18060.76|10
1730993310000|2024-11-07 15:28:30|18140.96|18060.96|18141.45|18061.45|18142.48|18062.48|18140.96|18060.96|9
1730993320000|2024-11-07 15:28:40|18141.83|18061.83|18140.53|18060.53|18141.83|18061.83|18140.5|18060.5|10
1730993330000|2024-11-07 15:28:50|18140.55|18060.55|18140.59|18060.59|18141.59|18061.59|18140.55|18060.55|10
1730993340000|2024-11-07 15:29:00|18140.58|18060.58|18142.68|18062.68|18142.95|18062.95|18140.58|18060.58|10
1730993350000|2024-11-07 15:29:10|18142.34|18062.34|18143.08|18063.08|18143.29|18063.29|18142.34|18062.34|10
1730993360000|2024-11-07 15:29:20|18143.18|18063.18|18141.73|18061.73|18143.18|18063.18|18141.73|18061.73|10
1730993370000|2024-11-07 15:29:30|18141.76|18061.76|18141.99|18061.99|18142.56|18062.56|18141.73|18061.73|10
1730993380000|2024-11-07 15:29:40|18140.87|18060.87|18137.43|18057.43|18140.87|18060.87|18136.41|18056.41|10
1730993390000|2024-11-07 15:29:50|18137.38|18057.38|18140.03|18060.03|18140.03|18060.03|18137.29|18057.29|10
1730993400000|2024-11-07 15:30:00|18140.75|18060.75|18141.23|18061.23|18142.02|18062.02|18140.75|18060.75|10
1730993410000|2024-11-07 15:30:10|18141.59|18061.59|18141.67|18061.67|18142.07|18062.07|18140.83|18060.83|10
1730993420000|2024-11-07 15:30:20|18141.58|18061.58|18139.43|18059.43|18141.58|18061.58|18139.43|18059.43|10
1730993430000|2024-11-07 15:30:30|18137.94|18057.94|18136.03|18056.03|18138.42|18058.42|18136|18056|10
1730993440000|2024-11-07 15:30:40|18136.21|18056.21|18135.92|18055.92|18136.21|18056.21|18135.53|18055.53|10
1730993450000|2024-11-07 15:30:50|18136.87|18056.87|18142.61|18062.61|18142.61|18062.61|18136.87|18056.87|10
1730993460000|2024-11-07 15:31:00|18143.49|18063.49|18142.78|18062.78|18143.54|18063.54|18142.5|18062.5|10
1730993470000|2024-11-07 15:31:10|18142.31|18062.31|18140.36|18060.36|18142.67|18062.67|18140.36|18060.36|9
1730993480000|2024-11-07 15:31:20|18140.14|18060.14|18138.34|18058.34|18140.14|18060.14|18138.15|18058.15|9
1730993490000|2024-11-07 15:31:30|18137.45|18057.45|18140.48|18060.48|18140.48|18060.48|18135.81|18055.81|10
1730993500000|2024-11-07 15:31:40|18140.49|18060.49|18137.09|18057.09|18140.49|18060.49|18137.09|18057.09|10
1730993510000|2024-11-07 15:31:50|18136.65|18056.65|18136.06|18056.06|18136.65|18056.65|18134.83|18054.83|10
1730993520000|2024-11-07 15:32:00|18136.4|18056.4|18140.31|18060.31|18140.57|18060.57|18136.4|18056.4|10
1730993530000|2024-11-07 15:32:10|18140.03|18060.03|18133.09|18053.09|18140.03|18060.03|18133.09|18053.09|10
1730993540000|2024-11-07 15:32:20|18132.92|18052.92|18130.36|18050.36|18132.92|18052.92|18129.27|18049.27|10
1730993550000|2024-11-07 15:32:30|18129.65|18049.65|18128.45|18048.45|18129.91|18049.91|18128.34|18048.34|9
1730993560000|2024-11-07 15:32:40|18128.41|18048.41|18126.31|18046.31|18128.45|18048.45|18126.31|18046.31|10
1730993570000|2024-11-07 15:32:50|18125.97|18045.97|18119.99|18039.99|18125.97|18045.97|18119.99|18039.99|10
1730993580000|2024-11-07 15:33:00|18120.31|18040.31|18120.12|18040.12|18120.31|18040.31|18119.75|18039.75|10
1730993590000|2024-11-07 15:33:10|18118.69|18038.69|18114.63|18034.63|18118.69|18038.69|18114.63|18034.63|9
1730993600000|2024-11-07 15:33:20|18113.7|18033.7|18113.67|18033.67|18114.37|18034.37|18113.42|18033.42|10
1730993610000|2024-11-07 15:33:30|18113.82|18033.82|18109.49|18029.49|18113.98|18033.98|18109.37|18029.37|10
1730993620000|2024-11-07 15:33:40|18109.47|18029.47|18107.27|18027.27|18109.47|18029.47|18105.03|18025.03|10
1730993630000|2024-11-07 15:33:50|18107.87|18027.87|18108.61|18028.61|18110.11|18030.11|18107.87|18027.87|10
1730993640000|2024-11-07 15:34:00|18108.58|18028.58|18107.61|18027.61|18108.58|18028.58|18107.36|18027.36|10
1730993650000|2024-11-07 15:34:10|18107.59|18027.59|18108.61|18028.61|18108.95|18028.95|18107.59|18027.59|9
1730993660000|2024-11-07 15:34:20|18108.7|18028.7|18110.3|18030.3|18111.37|18031.37|18108.39|18028.39|10
1730993670000|2024-11-07 15:34:30|18110.33|18030.33|18113.45|18033.45|18113.45|18033.45|18110.33|18030.33|10
1730993680000|2024-11-07 15:34:40|18113.53|18033.53|18115.34|18035.34|18115.34|18035.34|18113.53|18033.53|10
1730993690000|2024-11-07 15:34:50|18117.32|18037.32|18118.51|18038.51|18119.23|18039.23|18117.32|18037.32|10
1730993700000|2024-11-07 15:35:00|18118.59|18038.59|18120.96|18040.96|18121.24|18041.24|18118.59|18038.59|10
1730993710000|2024-11-07 15:35:10|18121.79|18041.79|18127.13|18047.13|18127.13|18047.13|18121.79|18041.79|10
1730993720000|2024-11-07 15:35:20|18127.6|18047.6|18129.63|18049.63|18129.63|18049.63|18127.6|18047.6|10
1730993730000|2024-11-07 15:35:30|18129.98|18049.98|18132.94|18052.94|18132.94|18052.94|18129.98|18049.98|9
1730993740000|2024-11-07 15:35:40|18133.01|18053.01|18133.32|18053.32|18133.8|18053.8|18132.87|18052.87|10
1730993750000|2024-11-07 15:35:50|18133.06|18053.06|18134.87|18054.87|18134.87|18054.87|18133.05|18053.05|10
1730993760000|2024-11-07 15:36:00|18134.61|18054.61|18134.28|18054.28|18135.12|18055.12|18133.4|18053.4|10
1730993770000|2024-11-07 15:36:10|18133.98|18053.98|18136.45|18056.45|18136.65|18056.65|18133.98|18053.98|9
1730993780000|2024-11-07 15:36:20|18138.22|18058.22|18138.8|18058.8|18139.26|18059.26|18138.22|18058.22|9
1730993790000|2024-11-07 15:36:30|18138.3|18058.3|18139.11|18059.11|18139.11|18059.11|18138.3|18058.3|10
1730993800000|2024-11-07 15:36:40|18139.06|18059.06|18139.21|18059.21|18139.93|18059.93|18139.06|18059.06|10
1730993810000|2024-11-07 15:36:50|18139.43|18059.43|18140.81|18060.81|18140.81|18060.81|18139.36|18059.36|10
1730993820000|2024-11-07 15:37:00|18141.79|18061.79|18150.14|18070.14|18150.24|18070.24|18141.63|18061.63|10
1730993830000|2024-11-07 15:37:10|18150.2|18070.2|18153.42|18073.42|18153.42|18073.42|18150.2|18070.2|10
1730993840000|2024-11-07 15:37:20|18153.43|18073.43|18150.62|18070.62|18153.48|18073.48|18150.62|18070.62|10
1730993850000|2024-11-07 15:37:30|18151.22|18071.22|18148.32|18068.32|18151.43|18071.43|18148.32|18068.32|10
1730993860000|2024-11-07 15:37:40|18147.86|18067.86|18148.64|18068.64|18148.64|18068.64|18147.86|18067.86|9
1730993870000|2024-11-07 15:37:50|18149.29|18069.29|18147.03|18067.03|18149.29|18069.29|18146.93|18066.93|10
1730993880000|2024-11-07 15:38:00|18147.15|18067.15|18148.41|18068.41|18148.69|18068.69|18147.15|18067.15|10
1730993890000|2024-11-07 15:38:10|18148.29|18068.29|18151.06|18071.06|18151.06|18071.06|18147.67|18067.67|10
1730993900000|2024-11-07 15:38:20|18151.08|18071.08|18152.68|18072.68|18153.27|18073.27|18151.08|18071.08|10
1730993910000|2024-11-07 15:38:30|18152.13|18072.13|18157.37|18077.37|18157.37|18077.37|18151.84|18071.84|10
1730993920000|2024-11-07 15:38:40|18157.55|18077.55|18160.4|18080.4|18160.4|18080.4|18157.29|18077.29|10
1730993930000|2024-11-07 15:38:50|18163.77|18083.77|18166.17|18086.17|18166.17|18086.17|18163.77|18083.77|10
1730993940000|2024-11-07 15:39:00|18166.38|18086.38|18169.02|18089.02|18169.02|18089.02|18166.38|18086.38|10
1730993950000|2024-11-07 15:39:10|18168.67|18088.67|18170.24|18090.24|18170.53|18090.53|18168.67|18088.67|10
1730993960000|2024-11-07 15:39:20|18172.43|18092.43|18172.67|18092.67|18172.67|18092.67|18170.08|18090.08|10
1730993970000|2024-11-07 15:39:30|18172.32|18092.32|18178.73|18098.73|18178.73|18098.73|18172.32|18092.32|10
1730993980000|2024-11-07 15:39:40|18179.3|18099.3|18180.29|18100.29|18180.29|18100.29|18178.76|18098.76|10
1730993990000|2024-11-07 15:39:50|18180.45|18100.45|18176.94|18096.94|18180.45|18100.45|18176.59|18096.59|10
1730994000000|2024-11-07 15:40:00|18176.95|18096.95|18177.14|18097.14|18177.36|18097.36|18175.39|18095.39|10
1730994010000|2024-11-07 15:40:10|18176.64|18096.64|18178.67|18098.67|18178.67|18098.67|18176.64|18096.64|10
1730994020000|2024-11-07 15:40:20|18178.75|18098.75|18180.25|18100.25|18180.25|18100.25|18178.31|18098.31|10
1730994030000|2024-11-07 15:40:30|18179.92|18099.92|18180.24|18100.24|18180.94|18100.94|18179.53|18099.53|10
1730994040000|2024-11-07 15:40:40|18180.86|18100.86|18181.89|18101.89|18182.26|18102.26|18180.86|18100.86|9
1730994050000|2024-11-07 15:40:50|18182.86|18102.86|18182.19|18102.19|18182.86|18102.86|18181.61|18101.61|10
1730994060000|2024-11-07 15:41:00|18182.61|18102.61|18182.46|18102.46|18183.24|18103.24|18182.46|18102.46|10
1730994070000|2024-11-07 15:41:10|18182.55|18102.55|18190.57|18110.57|18190.57|18110.57|18182.07|18102.07|10
1730994080000|2024-11-07 15:41:20|18192.85|18112.85|18202.78|18122.78|18202.78|18122.78|18192.85|18112.85|10
1730994090000|2024-11-07 15:41:30|18202.34|18122.34|18195.52|18115.52|18203.62|18123.62|18195.52|18115.52|10
1730994100000|2024-11-07 15:41:40|18193.69|18113.69|18190.03|18110.03|18194.6|18114.6|18187.45|18107.45|10
1730994110000|2024-11-07 15:41:50|18190.89|18110.89|18189.19|18109.19|18191.58|18111.58|18189.01|18109.01|10
1730994120000|2024-11-07 15:42:00|18188.16|18108.16|18187.33|18107.33|18188.17|18108.17|18186.66|18106.66|10
1730994130000|2024-11-07 15:42:10|18187|18107|18194.53|18114.53|18194.53|18114.53|18186.61|18106.61|10
1730994140000|2024-11-07 15:42:20|18196.09|18116.09|18204.06|18124.06|18204.06|18124.06|18196.09|18116.09|10
1730994150000|2024-11-07 15:42:30|18207.99|18127.99|18219.4|18139.4|18219.4|18139.4|18207.99|18127.99|10
1730994160000|2024-11-07 15:42:40|18219.72|18139.72|18223.32|18143.32|18223.5|18143.5|18218.75|18138.75|10
1730994170000|2024-11-07 15:42:50|18223.21|18143.21|18223.57|18143.57|18226.23|18146.23|18222.83|18142.83|10
1730994180000|2024-11-07 15:43:00|18224.39|18144.39|18218.38|18138.38|18224.39|18144.39|18218.38|18138.38|10
1730994190000|2024-11-07 15:43:10|18218.1|18138.1|18212.7|18132.7|18218.1|18138.1|18212.7|18132.7|10
1730994200000|2024-11-07 15:43:20|18212.71|18132.71|18212.85|18132.85|18213.45|18133.45|18212.28|18132.28|10
1730994210000|2024-11-07 15:43:30|18213.09|18133.09|18215.3|18135.3|18215.35|18135.35|18212.86|18132.86|10
1730994220000|2024-11-07 15:43:40|18215.07|18135.07|18215.33|18135.33|18215.33|18135.33|18213.04|18133.04|10
1730994230000|2024-11-07 15:43:50|18215.1|18135.1|18214.35|18134.35|18215.12|18135.12|18213.75|18133.75|10
1730994240000|2024-11-07 15:44:00|18214.54|18134.54|18212.78|18132.78|18214.86|18134.86|18212.78|18132.78|10
1730994250000|2024-11-07 15:44:10|18212.7|18132.7|18200.2|18120.2|18212.7|18132.7|18200.2|18120.2|10
1730994260000|2024-11-07 15:44:20|18200.01|18120.01|18198.46|18118.46|18200.01|18120.01|18198.46|18118.46|9
1730994270000|2024-11-07 15:44:30|18198.79|18118.79|18198.55|18118.55|18198.79|18118.79|18196.56|18116.56|10
1730994280000|2024-11-07 15:44:40|18198.94|18118.94|18197.28|18117.28|18198.94|18118.94|18197.28|18117.28|10
1730994290000|2024-11-07 15:44:50|18197.4|18117.4|18193.58|18113.58|18198.28|18118.28|18193.58|18113.58|10
1730994300000|2024-11-07 15:45:00|18193.57|18113.57|18196.21|18116.21|18196.42|18116.42|18192.97|18112.97|9
1730994310000|2024-11-07 15:45:10|18196.17|18116.17|18194.63|18114.63|18196.76|18116.76|18194.63|18114.63|10
1730994320000|2024-11-07 15:45:20|18192.28|18112.28|18186.05|18106.05|18192.28|18112.28|18186.05|18106.05|10
1730994330000|2024-11-07 15:45:30|18185.23|18105.23|18177.56|18097.56|18185.23|18105.23|18177.56|18097.56|10
1730994340000|2024-11-07 15:45:40|18178.08|18098.08|18173.65|18093.65|18178.08|18098.08|18173.65|18093.65|10
1730994350000|2024-11-07 15:45:50|18173.66|18093.66|18178.59|18098.59|18178.59|18098.59|18173.13|18093.13|10
1730994360000|2024-11-07 15:46:00|18179.02|18099.02|18178.38|18098.38|18179.78|18099.78|18178.06|18098.06|10
1730994370000|2024-11-07 15:46:10|18178.36|18098.36|18173.98|18093.98|18178.36|18098.36|18173.98|18093.98|10
1730994380000|2024-11-07 15:46:20|18174.08|18094.08|18174.37|18094.37|18175.48|18095.48|18173.74|18093.74|10
1730994390000|2024-11-07 15:46:30|18174.76|18094.76|18179.25|18099.25|18179.25|18099.25|18174.76|18094.76|10
1730994400000|2024-11-07 15:46:40|18179.28|18099.28|18179.93|18099.93|18179.93|18099.93|18178.04|18098.04|10
1730994410000|2024-11-07 15:46:50|18180.16|18100.16|18178.39|18098.39|18180.49|18100.49|18177.97|18097.97|10
1730994420000|2024-11-07 15:47:00|18178.44|18098.44|18180.37|18100.37|18180.37|18100.37|18178.44|18098.44|10
1730994430000|2024-11-07 15:47:10|18180.52|18100.52|18182.26|18102.26|18182.26|18102.26|18179.97|18099.97|10
1730994440000|2024-11-07 15:47:20|18182.32|18102.32|18187.38|18107.38|18187.38|18107.38|18182.32|18102.32|10
1730994450000|2024-11-07 15:47:30|18189.81|18109.81|18202.39|18122.39|18202.71|18122.71|18189.81|18109.81|10
1730994460000|2024-11-07 15:47:40|18203.05|18123.05|18207.39|18127.39|18207.39|18127.39|18202.74|18122.74|10
1730994470000|2024-11-07 15:47:50|18207.2|18127.2|18206.84|18126.84|18207.61|18127.61|18206.33|18126.33|10
1730994480000|2024-11-07 15:48:00|18207.32|18127.32|18211.41|18131.41|18211.41|18131.41|18207.32|18127.32|10
1730994490000|2024-11-07 15:48:10|18212.3|18132.3|18215.01|18135.01|18216.48|18136.48|18212.3|18132.3|10
1730994500000|2024-11-07 15:48:20|18215.4|18135.4|18218.55|18138.55|18218.58|18138.58|18215.4|18135.4|10
1730994510000|2024-11-07 15:48:30|18219.18|18139.18|18227.26|18147.26|18227.26|18147.26|18219.18|18139.18|10
1730994520000|2024-11-07 15:48:40|18227.48|18147.48|18228.29|18148.29|18228.34|18148.34|18227.13|18147.13|10
1730994530000|2024-11-07 15:48:50|18230.24|18150.24|18232.72|18152.72|18233.81|18153.81|18230.24|18150.24|10
1730994540000|2024-11-07 15:49:00|18232.87|18152.87|18238.98|18158.98|18240.81|18160.81|18232.65|18152.65|10
1730994550000|2024-11-07 15:49:10|18238.11|18158.11|18235.41|18155.41|18239.88|18159.88|18235.41|18155.41|10
1730994560000|2024-11-07 15:49:20|18236.11|18156.11|18236.43|18156.43|18237.86|18157.86|18236.11|18156.11|10
1730994570000|2024-11-07 15:49:30|18236.18|18156.18|18232.72|18152.72|18236.18|18156.18|18232.72|18152.72|10
1730994580000|2024-11-07 15:49:40|18233.41|18153.41|18231.49|18151.49|18233.43|18153.43|18231.49|18151.49|10
1730994590000|2024-11-07 15:49:50|18232.05|18152.05|18230.89|18150.89|18232.78|18152.78|18230.89|18150.89|8
1730994600000|2024-11-07 15:50:00|18230.95|18150.95|18231.27|18151.27|18231.79|18151.79|18230.44|18150.44|10
1730994610000|2024-11-07 15:50:10|18231|18151|18232.54|18152.54|18232.54|18152.54|18230.87|18150.87|10
1730994620000|2024-11-07 15:50:20|18232.55|18152.55|18236.79|18156.79|18236.79|18156.79|18232.55|18152.55|10
1730994630000|2024-11-07 15:50:30|18237.4|18157.4|18235.89|18155.89|18237.86|18157.86|18235.7|18155.7|10
1730994640000|2024-11-07 15:50:40|18236.4|18156.4|18240.55|18160.55|18240.55|18160.55|18236.15|18156.15|10
1730994650000|2024-11-07 15:50:50|18240.95|18160.95|18243.5|18163.5|18243.5|18163.5|18240.59|18160.59|10
1730994660000|2024-11-07 15:51:00|18243.52|18163.52|18243.14|18163.14|18245.05|18165.05|18242.96|18162.96|10
1730994670000|2024-11-07 15:51:10|18243.13|18163.13|18244.23|18164.23|18244.74|18164.74|18242.7|18162.7|10
1730994680000|2024-11-07 15:51:20|18244.51|18164.51|18244.98|18164.98|18244.98|18164.98|18244.18|18164.18|10
1730994690000|2024-11-07 15:51:30|18244.84|18164.84|18241.16|18161.16|18244.84|18164.84|18241.16|18161.16|10
1730994700000|2024-11-07 15:51:40|18241.7|18161.7|18241.92|18161.92|18241.92|18161.92|18240.08|18160.08|10
1730994710000|2024-11-07 15:51:50|18242.41|18162.41|18242.75|18162.75|18244.61|18164.61|18242.09|18162.09|10
1730994720000|2024-11-07 15:52:00|18243.16|18163.16|18248.04|18168.04|18248.04|18168.04|18243.16|18163.16|10
1730994730000|2024-11-07 15:52:10|18248.12|18168.12|18251.41|18171.41|18252.47|18172.47|18248.12|18168.12|10
1730994740000|2024-11-07 15:52:20|18250.29|18170.29|18248.79|18168.79|18250.29|18170.29|18248.28|18168.28|10
1730994750000|2024-11-07 15:52:30|18249.18|18169.18|18250.54|18170.54|18251.2|18171.2|18249.18|18169.18|10
1730994760000|2024-11-07 15:52:40|18250.19|18170.19|18250.86|18170.86|18251.95|18171.95|18250.19|18170.19|10
1730994770000|2024-11-07 15:52:50|18250.38|18170.38|18253.43|18173.43|18253.43|18173.43|18250.08|18170.08|8
1730994780000|2024-11-07 15:53:00|18254.06|18174.06|18252.61|18172.61|18254.52|18174.52|18252.61|18172.61|10
1730994790000|2024-11-07 15:53:10|18252.65|18172.65|18252.55|18172.55|18252.99|18172.99|18252.04|18172.04|9
1730994800000|2024-11-07 15:53:20|18252.96|18172.96|18253.77|18173.77|18253.86|18173.86|18252.96|18172.96|10
1730994810000|2024-11-07 15:53:30|18254.2|18174.2|18254.16|18174.16|18254.84|18174.84|18254.16|18174.16|9
1730994820000|2024-11-07 15:53:40|18253.98|18173.98|18254.09|18174.09|18254.11|18174.11|18252.92|18172.92|10
1730994830000|2024-11-07 15:53:50|18254.38|18174.38|18258.57|18178.57|18258.57|18178.57|18254.38|18174.38|9
1730994840000|2024-11-07 15:54:00|18259.18|18179.18|18264.77|18184.77|18264.87|18184.87|18259.18|18179.18|10
1730994850000|2024-11-07 15:54:10|18264.64|18184.64|18260.44|18180.44|18264.75|18184.75|18260.44|18180.44|10
1730994860000|2024-11-07 15:54:20|18261.38|18181.38|18262.37|18182.37|18262.37|18182.37|18257.93|18177.93|10
1730994870000|2024-11-07 15:54:30|18262.56|18182.56|18263.83|18183.83|18264.18|18184.18|18262.56|18182.56|10
1730994880000|2024-11-07 15:54:40|18264.06|18184.06|18264.69|18184.69|18265.48|18185.48|18264.06|18184.06|9
1730994890000|2024-11-07 15:54:50|18264.68|18184.68|18265.35|18185.35|18265.35|18185.35|18264.59|18184.59|9
1730994900000|2024-11-07 15:55:00|18265.08|18185.08|18267.18|18187.18|18268.03|18188.03|18265.08|18185.08|10
1730994910000|2024-11-07 15:55:10|18266.89|18186.89|18272.47|18192.47|18272.72|18192.72|18266.89|18186.89|10
1730994920000|2024-11-07 15:55:20|18277.78|18197.78|18272.95|18192.95|18277.91|18197.91|18272.95|18192.95|10
1730994930000|2024-11-07 15:55:30|18273.07|18193.07|18272.36|18192.36|18273.16|18193.16|18272.24|18192.24|10
1730994940000|2024-11-07 15:55:40|18272.37|18192.37|18277.62|18197.62|18277.62|18197.62|18272.35|18192.35|10
1730994950000|2024-11-07 15:55:50|18277.66|18197.66|18279.74|18199.74|18279.76|18199.76|18277.38|18197.38|10
1730994960000|2024-11-07 15:56:00|18279.7|18199.7|18282.03|18202.03|18282.73|18202.73|18279.14|18199.14|10
1730994970000|2024-11-07 15:56:10|18282.07|18202.07|18281.11|18201.11|18282.07|18202.07|18281.11|18201.11|9
1730994980000|2024-11-07 15:56:20|18280.98|18200.98|18274.29|18194.29|18280.98|18200.98|18274.29|18194.29|10
1730994990000|2024-11-07 15:56:30|18274.55|18194.55|18271.75|18191.75|18274.55|18194.55|18270.42|18190.42|10
1730995000000|2024-11-07 15:56:40|18272.18|18192.18|18271.68|18191.68|18274.28|18194.28|18271.68|18191.68|10
1730995010000|2024-11-07 15:56:50|18271.35|18191.35|18266.62|18186.62|18271.95|18191.95|18266.62|18186.62|10
1730995020000|2024-11-07 15:57:00|18266.18|18186.18|18266.11|18186.11|18266.71|18186.71|18264.61|18184.61|10
1730995030000|2024-11-07 15:57:10|18265.98|18185.98|18267.33|18187.33|18267.33|18187.33|18264.71|18184.71|10
1730995040000|2024-11-07 15:57:20|18265.45|18185.45|18262.58|18182.58|18265.45|18185.45|18262.1|18182.1|10
1730995050000|2024-11-07 15:57:30|18262.76|18182.76|18261.46|18181.46|18263.01|18183.01|18261.46|18181.46|10
1730995060000|2024-11-07 15:57:40|18262.82|18182.82|18267.2|18187.2|18267.2|18187.2|18262.82|18182.82|10
1730995070000|2024-11-07 15:57:50|18266.68|18186.68|18269.14|18189.14|18269.18|18189.18|18266.68|18186.68|10
1730995080000|2024-11-07 15:58:00|18270.04|18190.04|18274.35|18194.35|18274.35|18194.35|18270.04|18190.04|10
1730995090000|2024-11-07 15:58:10|18274.36|18194.36|18274.03|18194.03|18274.36|18194.36|18272.81|18192.81|10
1730995100000|2024-11-07 15:58:20|18273.28|18193.28|18274|18194|18274|18194|18272.47|18192.47|10
1730995110000|2024-11-07 15:58:30|18274.39|18194.39|18276.29|18196.29|18276.29|18196.29|18273.64|18193.64|10
1730995120000|2024-11-07 15:58:40|18276.19|18196.19|18277.09|18197.09|18277.09|18197.09|18275.88|18195.88|10
1730995130000|2024-11-07 15:58:50|18278.7|18198.7|18280.33|18200.33|18280.72|18200.72|18278.7|18198.7|10
1730995140000|2024-11-07 15:59:00|18280.28|18200.28|18287.96|18207.96|18287.96|18207.96|18280.28|18200.28|10
1730995150000|2024-11-07 15:59:10|18288.33|18208.33|18298.14|18218.14|18298.14|18218.14|18288.33|18208.33|9
1730995160000|2024-11-07 15:59:20|18299.18|18219.18|18301.54|18221.54|18301.79|18221.79|18299.18|18219.18|10
1730995170000|2024-11-07 15:59:30|18301.43|18221.43|18303.82|18223.82|18304.7|18224.7|18301.43|18221.43|10
1730995180000|2024-11-07 15:59:40|18304.6|18224.6|18307.05|18227.05|18307.2|18227.2|18304.6|18224.6|10
1730995190000|2024-11-07 15:59:50|18308.18|18228.18|18307.82|18227.82|18308.77|18228.77|18307.26|18227.26|10
1730995200000|2024-11-07 16:00:00|18307.99|18227.99|18306.24|18226.24|18308.13|18228.13|18306.24|18226.24|10
1730995210000|2024-11-07 16:00:10|18306.89|18226.89|18301.04|18221.04|18307.02|18227.02|18301.04|18221.04|10
1730995220000|2024-11-07 16:00:20|18300.34|18220.34|18300.41|18220.41|18300.86|18220.86|18299.21|18219.21|10
1730995230000|2024-11-07 16:00:30|18300.03|18220.03|18301.89|18221.89|18301.89|18221.89|18299.19|18219.19|10
1730995240000|2024-11-07 16:00:40|18301.58|18221.58|18303.7|18223.7|18303.7|18223.7|18300.69|18220.69|10
1730995250000|2024-11-07 16:00:50|18304.39|18224.39|18312.44|18232.44|18312.44|18232.44|18304.39|18224.39|10
1730995260000|2024-11-07 16:01:00|18312.69|18232.69|18316.84|18236.84|18316.84|18236.84|18312.48|18232.48|10
1730995270000|2024-11-07 16:01:10|18316.75|18236.75|18324.62|18244.62|18324.62|18244.62|18316.75|18236.75|10
1730995280000|2024-11-07 16:01:20|18325.12|18245.12|18332.54|18252.54|18332.54|18252.54|18325.12|18245.12|10
1730995290000|2024-11-07 16:01:30|18332.08|18252.08|18334.99|18254.99|18335.2|18255.2|18332.08|18252.08|10
1730995300000|2024-11-07 16:01:40|18334.69|18254.69|18342.39|18262.39|18342.44|18262.44|18334.69|18254.69|10
1730995310000|2024-11-07 16:01:50|18342.44|18262.44|18339.27|18259.27|18343.12|18263.12|18339.27|18259.27|10
1730995320000|2024-11-07 16:02:00|18339.68|18259.68|18331.29|18251.29|18339.68|18259.68|18331.29|18251.29|10
1730995330000|2024-11-07 16:02:10|18331.72|18251.72|18333.83|18253.83|18334.42|18254.42|18331.72|18251.72|10
1730995340000|2024-11-07 16:02:20|18334.78|18254.78|18339.2|18259.2|18339.36|18259.36|18334.24|18254.24|10
1730995350000|2024-11-07 16:02:30|18338.8|18258.8|18340.23|18260.23|18341.22|18261.22|18337.3|18257.3|10
1730995360000|2024-11-07 16:02:40|18341.32|18261.32|18340.62|18260.62|18341.51|18261.51|18339.67|18259.67|10
1730995370000|2024-11-07 16:02:50|18341.29|18261.29|18340.41|18260.41|18341.29|18261.29|18339.47|18259.47|10
1730995380000|2024-11-07 16:03:00|18340.74|18260.74|18336.56|18256.56|18342.33|18262.33|18336.56|18256.56|10
1730995390000|2024-11-07 16:03:10|18337.33|18257.33|18328.64|18248.64|18338.06|18258.06|18328.64|18248.64|10
1730995400000|2024-11-07 16:03:20|18325.04|18245.04|18314.07|18234.07|18325.04|18245.04|18314.07|18234.07|10
1730995410000|2024-11-07 16:03:30|18307.71|18227.71|18304.82|18224.82|18307.97|18227.97|18304.66|18224.66|10
1730995420000|2024-11-07 16:03:40|18302.99|18222.99|18296.86|18216.86|18302.99|18222.99|18296.86|18216.86|10
1730995430000|2024-11-07 16:03:50|18296.05|18216.05|18292.49|18212.49|18297.62|18217.62|18292.49|18212.49|10
1730995440000|2024-11-07 16:04:00|18291.98|18211.98|18290.66|18210.66|18291.98|18211.98|18289.58|18209.58|10
1730995450000|2024-11-07 16:04:10|18292.13|18212.13|18294.23|18214.23|18298.42|18218.42|18292.13|18212.13|10
1730995460000|2024-11-07 16:04:20|18293.48|18213.48|18283.98|18203.98|18293.48|18213.48|18283.98|18203.98|10
1730995470000|2024-11-07 16:04:30|18283.34|18203.34|18281.78|18201.78|18283.34|18203.34|18281.36|18201.36|10
1730995480000|2024-11-07 16:04:40|18281.9|18201.9|18281.08|18201.08|18281.9|18201.9|18279.05|18199.05|10
1730995490000|2024-11-07 16:04:50|18281.5|18201.5|18277.23|18197.23|18281.97|18201.97|18276.56|18196.56|10
1730995500000|2024-11-07 16:05:00|18276.84|18196.84|18270.51|18190.51|18276.84|18196.84|18270.51|18190.51|10
1730995510000|2024-11-07 16:05:10|18269.1|18189.1|18268.01|18188.01|18269.1|18189.1|18268.01|18188.01|10
1730995520000|2024-11-07 16:05:20|18268.17|18188.17|18266.91|18186.91|18268.36|18188.36|18266.68|18186.68|10
1730995530000|2024-11-07 16:05:30|18265.9|18185.9|18268.51|18188.51|18270.44|18190.44|18265.9|18185.9|10
1730995540000|2024-11-07 16:05:40|18268.42|18188.42|18271.71|18191.71|18271.82|18191.82|18267.38|18187.38|10
1730995550000|2024-11-07 16:05:50|18271.78|18191.78|18265.76|18185.76|18271.78|18191.78|18265.6|18185.6|10
1730995560000|2024-11-07 16:06:00|18264.87|18184.87|18269.92|18189.92|18269.92|18189.92|18264.87|18184.87|10
1730995570000|2024-11-07 16:06:10|18271.69|18191.69|18268.72|18188.72|18271.69|18191.69|18268.72|18188.72|9
1730995580000|2024-11-07 16:06:20|18263.14|18183.14|18256.39|18176.39|18263.61|18183.61|18256.39|18176.39|10
1730995590000|2024-11-07 16:06:30|18256.51|18176.51|18254.99|18174.99|18256.89|18176.89|18254.57|18174.57|10
1730995600000|2024-11-07 16:06:40|18253.18|18173.18|18248.53|18168.53|18253.18|18173.18|18248.53|18168.53|10
1730995610000|2024-11-07 16:06:50|18248.5|18168.5|18247.68|18167.68|18248.75|18168.75|18247.68|18167.68|10
1730995620000|2024-11-07 16:07:00|18248.69|18168.69|18249.53|18169.53|18250.21|18170.21|18248.69|18168.69|10
1730995630000|2024-11-07 16:07:10|18249.06|18169.06|18245.08|18165.08|18249.06|18169.06|18245.08|18165.08|10
1730995640000|2024-11-07 16:07:20|18244.77|18164.77|18240.65|18160.65|18244.77|18164.77|18240.65|18160.65|10
1730995650000|2024-11-07 16:07:30|18240.08|18160.08|18233.18|18153.18|18240.08|18160.08|18233.18|18153.18|10
1730995660000|2024-11-07 16:07:40|18233.02|18153.02|18232.79|18152.79|18233.58|18153.58|18231.56|18151.56|10
1730995670000|2024-11-07 16:07:50|18232.43|18152.43|18232.84|18152.84|18232.95|18152.95|18231.57|18151.57|9
1730995680000|2024-11-07 16:08:00|18233.62|18153.62|18236.26|18156.26|18236.26|18156.26|18233.62|18153.62|9
1730995690000|2024-11-07 16:08:10|18236.64|18156.64|18238.85|18158.85|18238.85|18158.85|18236.64|18156.64|10
1730995700000|2024-11-07 16:08:20|18239.33|18159.33|18244.2|18164.2|18244.2|18164.2|18239.33|18159.33|10
1730995710000|2024-11-07 16:08:30|18243.94|18163.94|18246.38|18166.38|18246.38|18166.38|18243.94|18163.94|10
1730995720000|2024-11-07 16:08:40|18246|18166|18251.04|18171.04|18251.04|18171.04|18245.85|18165.85|10
1730995730000|2024-11-07 16:08:50|18251.27|18171.27|18255.69|18175.69|18255.69|18175.69|18251.27|18171.27|10
1730995740000|2024-11-07 16:09:00|18257.18|18177.18|18264.35|18184.35|18264.35|18184.35|18257.18|18177.18|10
1730995750000|2024-11-07 16:09:10|18266.91|18186.91|18269.08|18189.08|18270.66|18190.66|18266.91|18186.91|10
1730995760000|2024-11-07 16:09:20|18267.55|18187.55|18266.29|18186.29|18267.89|18187.89|18266.26|18186.26|10
1730995770000|2024-11-07 16:09:30|18266.81|18186.81|18261.07|18181.07|18266.81|18186.81|18261.07|18181.07|10
1730995780000|2024-11-07 16:09:40|18259.4|18179.4|18255.18|18175.18|18259.47|18179.47|18255.18|18175.18|10
1730995790000|2024-11-07 16:09:50|18255.13|18175.13|18250.64|18170.64|18255.13|18175.13|18250.64|18170.64|10
1730995800000|2024-11-07 16:10:00|18248.2|18168.2|18245.62|18165.62|18248.59|18168.59|18244.99|18164.99|10
1730995810000|2024-11-07 16:10:10|18245.53|18165.53|18248.81|18168.81|18248.81|18168.81|18245.53|18165.53|10
1730995820000|2024-11-07 16:10:20|18251.37|18171.37|18252.4|18172.4|18253.81|18173.81|18251.37|18171.37|10
1730995830000|2024-11-07 16:10:30|18252.07|18172.07|18248.51|18168.51|18252.42|18172.42|18247.04|18167.04|10
1730995840000|2024-11-07 16:10:40|18248.27|18168.27|18246.22|18166.22|18248.33|18168.33|18246.22|18166.22|9
1730995850000|2024-11-07 16:10:50|18246.59|18166.59|18250.03|18170.03|18250.03|18170.03|18246.59|18166.59|10
1730995860000|2024-11-07 16:11:00|18249.33|18169.33|18246.94|18166.94|18249.63|18169.63|18245.89|18165.89|10
1730995870000|2024-11-07 16:11:10|18246.89|18166.89|18242.03|18162.03|18246.89|18166.89|18241.35|18161.35|10
1730995880000|2024-11-07 16:11:20|18242.56|18162.56|18246.37|18166.37|18246.55|18166.55|18242.03|18162.03|10
1730995890000|2024-11-07 16:11:30|18246.17|18166.17|18245.66|18165.66|18248.3|18168.3|18245.33|18165.33|9
1730995900000|2024-11-07 16:11:40|18246.42|18166.42|18246.32|18166.32|18247.09|18167.09|18246.13|18166.13|10
1730995910000|2024-11-07 16:11:50|18246.22|18166.22|18247.64|18167.64|18247.64|18167.64|18244.76|18164.76|10
1730995920000|2024-11-07 16:12:00|18248.53|18168.53|18248.68|18168.68|18248.68|18168.68|18247.64|18167.64|10
1730995930000|2024-11-07 16:12:10|18249.33|18169.33|18249.12|18169.12|18250.05|18170.05|18249.11|18169.11|10
1730995940000|2024-11-07 16:12:20|18248.46|18168.46|18248.57|18168.57|18248.97|18168.97|18247.64|18167.64|10
1730995950000|2024-11-07 16:12:30|18249|18169|18254.46|18174.46|18254.46|18174.46|18249|18169|10
1730995960000|2024-11-07 16:12:40|18254.55|18174.55|18257.51|18177.51|18257.51|18177.51|18254.55|18174.55|10
1730995970000|2024-11-07 16:12:50|18257.43|18177.43|18254.65|18174.65|18257.88|18177.88|18254.65|18174.65|9
1730995980000|2024-11-07 16:13:00|18252.17|18172.17|18245.66|18165.66|18252.17|18172.17|18245.66|18165.66|10
1730995990000|2024-11-07 16:13:10|18245.71|18165.71|18242.65|18162.65|18245.71|18165.71|18242.65|18162.65|10
1730996000000|2024-11-07 16:13:20|18242.12|18162.12|18240.62|18160.62|18242.43|18162.43|18240.62|18160.62|10
1730996010000|2024-11-07 16:13:30|18240.64|18160.64|18243.32|18163.32|18243.8|18163.8|18240.27|18160.27|10
1730996020000|2024-11-07 16:13:40|18242.93|18162.93|18238.76|18158.76|18242.93|18162.93|18238.76|18158.76|10
1730996030000|2024-11-07 16:13:50|18239.08|18159.08|18240.99|18160.99|18240.99|18160.99|18239.08|18159.08|10
1730996040000|2024-11-07 16:14:00|18240.83|18160.83|18240.43|18160.43|18240.83|18160.83|18239.59|18159.59|10
1730996050000|2024-11-07 16:14:10|18240.59|18160.59|18239.78|18159.78|18240.9|18160.9|18238.14|18158.14|10
1730996060000|2024-11-07 16:14:20|18239.49|18159.49|18240.43|18160.43|18240.68|18160.68|18239.23|18159.23|10
1730996070000|2024-11-07 16:14:30|18240.44|18160.44|18246.81|18166.81|18246.81|18166.81|18240.44|18160.44|10
1730996080000|2024-11-07 16:14:40|18247.65|18167.65|18253.44|18173.44|18253.44|18173.44|18247.38|18167.38|10
1730996090000|2024-11-07 16:14:50|18253.33|18173.33|18257.74|18177.74|18257.74|18177.74|18252.67|18172.67|10
1730996100000|2024-11-07 16:15:00|18257.76|18177.76|18255.56|18175.56|18257.78|18177.78|18255.56|18175.56|10
1730996110000|2024-11-07 16:15:10|18255.51|18175.51|18253.49|18173.49|18255.51|18175.51|18253.49|18173.49|10
1730996120000|2024-11-07 16:15:20|18253.11|18173.11|18242.23|18162.23|18253.11|18173.11|18242.23|18162.23|10
1730996130000|2024-11-07 16:15:30|18236.57|18156.57|18234.09|18154.09|18236.57|18156.57|18234.09|18154.09|10
1730996140000|2024-11-07 16:15:40|18233.38|18153.38|18229.45|18149.45|18233.38|18153.38|18229.45|18149.45|10
1730996150000|2024-11-07 16:15:50|18228.78|18148.78|18228.47|18148.47|18228.78|18148.78|18227.3|18147.3|10
1730996160000|2024-11-07 16:16:00|18227.95|18147.95|18225.3|18145.3|18227.95|18147.95|18225.2|18145.2|10
1730996170000|2024-11-07 16:16:10|18225.22|18145.22|18224.83|18144.83|18225.76|18145.76|18224.83|18144.83|10
1730996180000|2024-11-07 16:16:20|18225|18145|18225.52|18145.52|18225.52|18145.52|18223.88|18143.88|10
1730996190000|2024-11-07 16:16:30|18226.49|18146.49|18229.17|18149.17|18231.41|18151.41|18226.49|18146.49|10
1730996200000|2024-11-07 16:16:40|18230.08|18150.08|18235.92|18155.92|18235.92|18155.92|18230.08|18150.08|10
1730996210000|2024-11-07 16:16:50|18235.94|18155.94|18238.17|18158.17|18238.17|18158.17|18235.32|18155.32|10
1730996220000|2024-11-07 16:17:00|18240.37|18160.37|18241.87|18161.87|18242.4|18162.4|18240.37|18160.37|10
1730996230000|2024-11-07 16:17:10|18241.57|18161.57|18239.41|18159.41|18241.57|18161.57|18237.83|18157.83|9
1730996240000|2024-11-07 16:17:20|18240.47|18160.47|18243.58|18163.58|18244.06|18164.06|18240.43|18160.43|9
1730996250000|2024-11-07 16:17:30|18242.32|18162.32|18238.04|18158.04|18243.58|18163.58|18238.04|18158.04|10
1730996260000|2024-11-07 16:17:40|18236.77|18156.77|18232.14|18152.14|18236.77|18156.77|18232.14|18152.14|10
1730996270000|2024-11-07 16:17:50|18232.17|18152.17|18234.49|18154.49|18234.57|18154.57|18231.22|18151.22|10
1730996280000|2024-11-07 16:18:00|18234.58|18154.58|18230.81|18150.81|18236.44|18156.44|18230.81|18150.81|10
1730996290000|2024-11-07 16:18:10|18231.94|18151.94|18230.04|18150.04|18232.99|18152.99|18230.04|18150.04|9
1730996300000|2024-11-07 16:18:20|18229.9|18149.9|18229.64|18149.64|18230.88|18150.88|18229.64|18149.64|10
1730996310000|2024-11-07 16:18:30|18228.71|18148.71|18229.18|18149.18|18229.67|18149.67|18228.71|18148.71|10
1730996320000|2024-11-07 16:18:40|18230.02|18150.02|18232.17|18152.17|18233.44|18153.44|18230.02|18150.02|10
1730996330000|2024-11-07 16:18:50|18232.16|18152.16|18231.51|18151.51|18232.16|18152.16|18231.31|18151.31|9
1730996340000|2024-11-07 16:19:00|18231.86|18151.86|18234.36|18154.36|18234.48|18154.48|18231.48|18151.48|10
1730996350000|2024-11-07 16:19:10|18234.38|18154.38|18234.1|18154.1|18234.63|18154.63|18233.44|18153.44|10
1730996360000|2024-11-07 16:19:20|18234.64|18154.64|18236.51|18156.51|18236.58|18156.58|18234.64|18154.64|10
1730996370000|2024-11-07 16:19:30|18236.54|18156.54|18239.78|18159.78|18239.87|18159.87|18236.36|18156.36|10
1730996380000|2024-11-07 16:19:40|18239.88|18159.88|18241.81|18161.81|18241.92|18161.92|18239.88|18159.88|10
1730996390000|2024-11-07 16:19:50|18241.76|18161.76|18243.53|18163.53|18243.7|18163.7|18241.76|18161.76|9
1730996400000|2024-11-07 16:20:00|18243.64|18163.64|18247.94|18167.94|18247.94|18167.94|18243.64|18163.64|10
1730996410000|2024-11-07 16:20:10|18248.99|18168.99|18247.89|18167.89|18249.86|18169.86|18247.54|18167.54|9
1730996420000|2024-11-07 16:20:20|18247.47|18167.47|18249.68|18169.68|18249.68|18169.68|18246.91|18166.91|10
1730996430000|2024-11-07 16:20:30|18250.11|18170.11|18250.41|18170.41|18251.69|18171.69|18249.91|18169.91|9
1730996440000|2024-11-07 16:20:40|18250.62|18170.62|18250.28|18170.28|18250.62|18170.62|18248.13|18168.13|10
1730996450000|2024-11-07 16:20:50|18250.97|18170.97|18258.1|18178.1|18258.3|18178.3|18250.97|18170.97|9
1730996460000|2024-11-07 16:21:00|18257.85|18177.85|18258.13|18178.13|18258.45|18178.45|18257.45|18177.45|10
1730996470000|2024-11-07 16:21:10|18257.86|18177.86|18255.91|18175.91|18257.86|18177.86|18255.91|18175.91|9
1730996480000|2024-11-07 16:21:20|18255.62|18175.62|18256.12|18176.12|18256.12|18176.12|18255.17|18175.17|10
1730996490000|2024-11-07 16:21:30|18256.28|18176.28|18252.26|18172.26|18256.42|18176.42|18251.95|18171.95|10
1730996500000|2024-11-07 16:21:40|18252.2|18172.2|18249.77|18169.77|18252.2|18172.2|18249.06|18169.06|10
1730996510000|2024-11-07 16:21:50|18249.91|18169.91|18249.89|18169.89|18250.61|18170.61|18247.68|18167.68|10
1730996520000|2024-11-07 16:22:00|18249.87|18169.87|18251.36|18171.36|18251.36|18171.36|18249.07|18169.07|9
1730996530000|2024-11-07 16:22:10|18251.49|18171.49|18248.18|18168.18|18251.69|18171.69|18248.18|18168.18|10
1730996540000|2024-11-07 16:22:20|18248.01|18168.01|18247.12|18167.12|18248.22|18168.22|18247.12|18167.12|10
1730996550000|2024-11-07 16:22:30|18246.7|18166.7|18245.29|18165.29|18247.16|18167.16|18245.29|18165.29|10
1730996560000|2024-11-07 16:22:40|18243.55|18163.55|18237.79|18157.79|18243.55|18163.55|18237.79|18157.79|10
1730996570000|2024-11-07 16:22:50|18237.61|18157.61|18228.2|18148.2|18237.61|18157.61|18228.2|18148.2|10
1730996580000|2024-11-07 16:23:00|18228.33|18148.33|18223.5|18143.5|18228.4|18148.4|18223.5|18143.5|10
1730996590000|2024-11-07 16:23:10|18222.98|18142.98|18218.06|18138.06|18222.98|18142.98|18218.06|18138.06|10
1730996600000|2024-11-07 16:23:20|18217.74|18137.74|18213.95|18133.95|18217.74|18137.74|18213.8|18133.8|10
1730996610000|2024-11-07 16:23:30|18213.39|18133.39|18210.17|18130.17|18213.87|18133.87|18210.17|18130.17|10
1730996620000|2024-11-07 16:23:40|18210.36|18130.36|18211.9|18131.9|18212.07|18132.07|18210.08|18130.08|10
1730996630000|2024-11-07 16:23:50|18211.88|18131.88|18201.33|18121.33|18212.01|18132.01|18201.33|18121.33|10
1730996640000|2024-11-07 16:24:00|18201.39|18121.39|18201.54|18121.54|18201.66|18121.66|18201.24|18121.24|9
1730996650000|2024-11-07 16:24:10|18201.98|18121.98|18202.23|18122.23|18202.34|18122.34|18201.44|18121.44|10
1730996660000|2024-11-07 16:24:20|18201.78|18121.78|18201.56|18121.56|18201.81|18121.81|18200.9|18120.9|10
1730996670000|2024-11-07 16:24:30|18201.57|18121.57|18206.17|18126.17|18206.47|18126.47|18201.57|18121.57|10
1730996680000|2024-11-07 16:24:40|18206.57|18126.57|18207.54|18127.54|18208.28|18128.28|18206.57|18126.57|10
1730996690000|2024-11-07 16:24:50|18207.6|18127.6|18206.33|18126.33|18208.71|18128.71|18205.2|18125.2|9
1730996700000|2024-11-07 16:25:00|18206.01|18126.01|18206.95|18126.95|18206.95|18126.95|18205.69|18125.69|10
1730996710000|2024-11-07 16:25:10|18207.06|18127.06|18207.91|18127.91|18207.91|18127.91|18206.62|18126.62|10
1730996720000|2024-11-07 16:25:20|18208.05|18128.05|18207.91|18127.91|18209.74|18129.74|18207.82|18127.82|10
1730996730000|2024-11-07 16:25:30|18207.79|18127.79|18206.75|18126.75|18207.79|18127.79|18206.68|18126.68|10
1730996740000|2024-11-07 16:25:40|18206.76|18126.76|18207.41|18127.41|18207.54|18127.54|18206.37|18126.37|10
1730996750000|2024-11-07 16:25:50|18206.83|18126.83|18205.8|18125.8|18206.94|18126.94|18205.54|18125.54|8
1730996760000|2024-11-07 16:26:00|18205.58|18125.58|18209.46|18129.46|18209.65|18129.65|18205.58|18125.58|10
1730996770000|2024-11-07 16:26:10|18209.37|18129.37|18208.67|18128.67|18209.77|18129.77|18206.79|18126.79|10
1730996780000|2024-11-07 16:26:20|18208|18128|18208.12|18128.12|18208.74|18128.74|18207.8|18127.8|10
1730996790000|2024-11-07 16:26:30|18207.96|18127.96|18210.77|18130.77|18210.77|18130.77|18207.96|18127.96|10
1730996800000|2024-11-07 16:26:40|18211.17|18131.17|18209.65|18129.65|18211.55|18131.55|18209.65|18129.65|10
1730996810000|2024-11-07 16:26:50|18209.64|18129.64|18211.31|18131.31|18211.31|18131.31|18209.64|18129.64|10
1730996820000|2024-11-07 16:27:00|18217.17|18137.17|18226.53|18146.53|18226.76|18146.76|18217.17|18137.17|10
1730996830000|2024-11-07 16:27:10|18226.64|18146.64|18227.7|18147.7|18227.91|18147.91|18226.64|18146.64|10
1730996840000|2024-11-07 16:27:20|18227.58|18147.58|18226.82|18146.82|18227.58|18147.58|18226.82|18146.82|10
1730996850000|2024-11-07 16:27:30|18226.81|18146.81|18225.03|18145.03|18226.95|18146.95|18225.03|18145.03|10
1730996860000|2024-11-07 16:27:40|18224.98|18144.98|18224.64|18144.64|18224.98|18144.98|18223.82|18143.82|9
1730996870000|2024-11-07 16:27:50|18224.73|18144.73|18226.71|18146.71|18226.81|18146.81|18224.73|18144.73|9
1730996880000|2024-11-07 16:28:00|18226.78|18146.78|18226.78|18146.78|18227.28|18147.28|18226.64|18146.64|10
1730996890000|2024-11-07 16:28:10|18226.47|18146.47|18226.69|18146.69|18227.7|18147.7|18226.23|18146.23|8
1730996900000|2024-11-07 16:28:20|18226.71|18146.71|18226.66|18146.66|18226.78|18146.78|18225.89|18145.89|10
1730996910000|2024-11-07 16:28:30|18227.68|18147.68|18227.53|18147.53|18228.56|18148.56|18227.53|18147.53|10
1730996920000|2024-11-07 16:28:40|18227.51|18147.51|18226.67|18146.67|18227.68|18147.68|18225.74|18145.74|9
1730996930000|2024-11-07 16:28:50|18225.53|18145.53|18225.2|18145.2|18225.87|18145.87|18225.2|18145.2|9
1730996940000|2024-11-07 16:29:00|18224.99|18144.99|18226.18|18146.18|18227.79|18147.79|18223.26|18143.26|10
1730996950000|2024-11-07 16:29:10|18226.37|18146.37|18226.41|18146.41|18227.24|18147.24|18226.37|18146.37|9
1730996960000|2024-11-07 16:29:20|18226.39|18146.39|18228.03|18148.03|18228.45|18148.45|18225.94|18145.94|10
1730996970000|2024-11-07 16:29:30|18227.77|18147.77|18229.16|18149.16|18229.16|18149.16|18227.72|18147.72|10
1730996980000|2024-11-07 16:29:40|18228.19|18148.19|18228.68|18148.68|18228.85|18148.85|18227.39|18147.39|10
1730996990000|2024-11-07 16:29:50|18229.4|18149.4|18234.56|18154.56|18234.71|18154.71|18229.38|18149.38|10
1730997000000|2024-11-07 16:30:00|18235.14|18155.14|18229.44|18149.44|18235.93|18155.93|18229.44|18149.44|10
1730997010000|2024-11-07 16:30:10|18229.51|18149.51|18227.76|18147.76|18229.51|18149.51|18226.81|18146.81|10
1730997020000|2024-11-07 16:30:20|18228.63|18148.63|18230.74|18150.74|18230.74|18150.74|18228.63|18148.63|10
1730997030000|2024-11-07 16:30:30|18231.45|18151.45|18234.64|18154.64|18234.64|18154.64|18231.45|18151.45|9
1730997040000|2024-11-07 16:30:40|18235.57|18155.57|18239.45|18159.45|18239.45|18159.45|18235.57|18155.57|10
1730997050000|2024-11-07 16:30:50|18239.65|18159.65|18239.88|18159.88|18239.88|18159.88|18238.6|18158.6|10
1730997060000|2024-11-07 16:31:00|18240.45|18160.45|18242.52|18162.52|18242.76|18162.76|18240.45|18160.45|10
1730997070000|2024-11-07 16:31:10|18242.77|18162.77|18248.34|18168.34|18248.34|18168.34|18242.77|18162.77|10
1730997080000|2024-11-07 16:31:20|18248.88|18168.88|18250.82|18170.82|18250.82|18170.82|18248.79|18168.79|10
1730997090000|2024-11-07 16:31:30|18251.08|18171.08|18252.99|18172.99|18253.49|18173.49|18251.08|18171.08|10
1730997100000|2024-11-07 16:31:40|18252.6|18172.6|18256.26|18176.26|18256.26|18176.26|18251.68|18171.68|10
1730997110000|2024-11-07 16:31:50|18256.91|18176.91|18258.61|18178.61|18258.61|18178.61|18256.71|18176.71|9
1730997120000|2024-11-07 16:32:00|18258.56|18178.56|18260.98|18180.98|18261.02|18181.02|18258.56|18178.56|10
1730997130000|2024-11-07 16:32:10|18261.41|18181.41|18261.98|18181.98|18263.08|18183.08|18261.17|18181.17|10
1730997140000|2024-11-07 16:32:20|18262.33|18182.33|18261.74|18181.74|18262.69|18182.69|18260.85|18180.85|10
1730997150000|2024-11-07 16:32:30|18262.72|18182.72|18263.4|18183.4|18263.71|18183.71|18262.72|18182.72|10
1730997160000|2024-11-07 16:32:40|18263.3|18183.3|18268.23|18188.23|18268.23|18188.23|18262.3|18182.3|10
1730997170000|2024-11-07 16:32:50|18268.6|18188.6|18273.81|18193.81|18273.81|18193.81|18268.6|18188.6|10
1730997180000|2024-11-07 16:33:00|18274.49|18194.49|18277.56|18197.56|18277.58|18197.58|18274.49|18194.49|9
1730997190000|2024-11-07 16:33:10|18277.52|18197.52|18279.62|18199.62|18279.62|18199.62|18277.52|18197.52|10
1730997200000|2024-11-07 16:33:20|18279.66|18199.66|18283.58|18203.58|18283.58|18203.58|18279.66|18199.66|9
1730997210000|2024-11-07 16:33:30|18283.52|18203.52|18284.89|18204.89|18284.89|18204.89|18283.23|18203.23|9
1730997220000|2024-11-07 16:33:40|18284.78|18204.78|18285.2|18205.2|18286.1|18206.1|18284.78|18204.78|10
1730997230000|2024-11-07 16:33:50|18285.05|18205.05|18288.32|18208.32|18288.35|18208.35|18285.05|18205.05|10
1730997240000|2024-11-07 16:34:00|18288.29|18208.29|18293.23|18213.23|18293.23|18213.23|18288.29|18208.29|10
1730997250000|2024-11-07 16:34:10|18292.37|18212.37|18292.91|18212.91|18292.91|18212.91|18291.95|18211.95|10
1730997260000|2024-11-07 16:34:20|18292.9|18212.9|18286.42|18206.42|18292.9|18212.9|18286.42|18206.42|10
1730997270000|2024-11-07 16:34:30|18286.55|18206.55|18288.07|18208.07|18288.1|18208.1|18286.55|18206.55|10
1730997280000|2024-11-07 16:34:40|18288.41|18208.41|18287.83|18207.83|18288.61|18208.61|18287.71|18207.71|10
1730997290000|2024-11-07 16:34:50|18287.32|18207.32|18286.86|18206.86|18287.32|18207.32|18286.86|18206.86|10
1730997300000|2024-11-07 16:35:00|18286.96|18206.96|18282.98|18202.98|18286.96|18206.96|18282.98|18202.98|10
1730997310000|2024-11-07 16:35:10|18282.59|18202.59|18277.64|18197.64|18282.59|18202.59|18277.38|18197.38|10
1730997320000|2024-11-07 16:35:20|18278.26|18198.26|18276.91|18196.91|18280.08|18200.08|18276.77|18196.77|9
1730997330000|2024-11-07 16:35:30|18277.2|18197.2|18275.08|18195.08|18277.2|18197.2|18275.08|18195.08|8
1730997340000|2024-11-07 16:35:40|18274.5|18194.5|18276.38|18196.38|18276.94|18196.94|18274.5|18194.5|10
1730997350000|2024-11-07 16:35:50|18276.48|18196.48|18276.82|18196.82|18277.42|18197.42|18275.28|18195.28|10
1730997360000|2024-11-07 16:36:00|18276.63|18196.63|18277.32|18197.32|18278.05|18198.05|18276.46|18196.46|10
1730997370000|2024-11-07 16:36:10|18276.98|18196.98|18276.37|18196.37|18278.04|18198.04|18276.3|18196.3|10
1730997380000|2024-11-07 16:36:20|18276.44|18196.44|18272.84|18192.84|18276.44|18196.44|18272.8|18192.8|10
1730997390000|2024-11-07 16:36:30|18272.73|18192.73|18268.86|18188.86|18273.35|18193.35|18268.86|18188.86|10
1730997400000|2024-11-07 16:36:40|18268.05|18188.05|18263.63|18183.63|18268.05|18188.05|18263.63|18183.63|10
1730997410000|2024-11-07 16:36:50|18263.54|18183.54|18251.66|18171.66|18263.54|18183.54|18251.66|18171.66|10
1730997420000|2024-11-07 16:37:00|18251.69|18171.69|18245.88|18165.88|18251.69|18171.69|18245.48|18165.48|10
1730997430000|2024-11-07 16:37:10|18245.54|18165.54|18247.09|18167.09|18247.09|18167.09|18241.65|18161.65|10
1730997440000|2024-11-07 16:37:20|18247.77|18167.77|18252.2|18172.2|18252.2|18172.2|18247.77|18167.77|10
1730997450000|2024-11-07 16:37:30|18252.47|18172.47|18258.49|18178.49|18258.49|18178.49|18252.47|18172.47|10
1730997460000|2024-11-07 16:37:40|18257.85|18177.85|18256.29|18176.29|18257.85|18177.85|18256.22|18176.22|10
1730997470000|2024-11-07 16:37:50|18256.2|18176.2|18255.08|18175.08|18256.61|18176.61|18254.49|18174.49|10
1730997480000|2024-11-07 16:38:00|18255.63|18175.63|18255.37|18175.37|18255.8|18175.8|18254.97|18174.97|10
1730997490000|2024-11-07 16:38:10|18257.3|18177.3|18265.6|18185.6|18265.6|18185.6|18257.3|18177.3|10
1730997500000|2024-11-07 16:38:20|18265.82|18185.82|18269.08|18189.08|18269.08|18189.08|18265.82|18185.82|10
1730997510000|2024-11-07 16:38:30|18269.07|18189.07|18274.99|18194.99|18274.99|18194.99|18269.07|18189.07|10
1730997520000|2024-11-07 16:38:40|18275.12|18195.12|18278.69|18198.69|18278.69|18198.69|18275.12|18195.12|10
1730997530000|2024-11-07 16:38:50|18283.07|18203.07|18281.58|18201.58|18284.06|18204.06|18281.52|18201.52|10
1730997540000|2024-11-07 16:39:00|18281.43|18201.43|18284.53|18204.53|18284.7|18204.7|18281.43|18201.43|9
1730997550000|2024-11-07 16:39:10|18284.36|18204.36|18283.94|18203.94|18284.72|18204.72|18282.66|18202.66|10
1730997560000|2024-11-07 16:39:20|18283.99|18203.99|18285.24|18205.24|18285.73|18205.73|18283.99|18203.99|10
1730997570000|2024-11-07 16:39:30|18285.18|18205.18|18285.51|18205.51|18285.51|18205.51|18285.13|18205.13|9
1730997580000|2024-11-07 16:39:40|18285.17|18205.17|18284.85|18204.85|18285.27|18205.27|18284.01|18204.01|9
1730997590000|2024-11-07 16:39:50|18284.63|18204.63|18283.12|18203.12|18284.63|18204.63|18283.12|18203.12|10
1730997600000|2024-11-07 16:40:00|18282.89|18202.89|18284.13|18204.13|18284.79|18204.79|18282.47|18202.47|10
1730997610000|2024-11-07 16:40:10|18283.41|18203.41|18285.86|18205.86|18285.86|18205.86|18283.3|18203.3|10
1730997620000|2024-11-07 16:40:20|18285.47|18205.47|18283|18203|18285.91|18205.91|18283|18203|10
1730997630000|2024-11-07 16:40:30|18282.47|18202.47|18280.95|18200.95|18282.47|18202.47|18280.66|18200.66|10
1730997640000|2024-11-07 16:40:40|18280.91|18200.91|18280.32|18200.32|18281.66|18201.66|18279.77|18199.77|10
1730997650000|2024-11-07 16:40:50|18280.36|18200.36|18281.82|18201.82|18281.82|18201.82|18280.27|18200.27|9
1730997660000|2024-11-07 16:41:00|18280.96|18200.96|18285.55|18205.55|18285.55|18205.55|18280.88|18200.88|10
1730997670000|2024-11-07 16:41:10|18285.65|18205.65|18288.84|18208.84|18288.84|18208.84|18285.65|18205.65|9
1730997680000|2024-11-07 16:41:20|18288.89|18208.89|18290.34|18210.34|18290.49|18210.49|18288.89|18208.89|9
1730997690000|2024-11-07 16:41:30|18290.27|18210.27|18289.76|18209.76|18290.27|18210.27|18288.91|18208.91|10
1730997700000|2024-11-07 16:41:40|18288.98|18208.98|18287.95|18207.95|18288.98|18208.98|18287.47|18207.47|10
1730997710000|2024-11-07 16:41:50|18288.33|18208.33|18290.06|18210.06|18290.06|18210.06|18288.33|18208.33|10
1730997720000|2024-11-07 16:42:00|18290.03|18210.03|18289.07|18209.07|18290.07|18210.07|18288.71|18208.71|10
1730997730000|2024-11-07 16:42:10|18289.43|18209.43|18289.06|18209.06|18289.53|18209.53|18289.05|18209.05|10
1730997740000|2024-11-07 16:42:20|18289.1|18209.1|18291.2|18211.2|18291.2|18211.2|18289.1|18209.1|10
1730997750000|2024-11-07 16:42:30|18291.24|18211.24|18293.13|18213.13|18293.13|18213.13|18291.24|18211.24|10
1730997760000|2024-11-07 16:42:40|18293.14|18213.14|18291.32|18211.32|18293.14|18213.14|18291.32|18211.32|8
1730997770000|2024-11-07 16:42:50|18291.1|18211.1|18292.07|18212.07|18292.36|18212.36|18290.97|18210.97|10
1730997780000|2024-11-07 16:43:00|18292.47|18212.47|18292.55|18212.55|18292.75|18212.75|18292.1|18212.1|10
1730997790000|2024-11-07 16:43:10|18292.48|18212.48|18292.79|18212.79|18292.89|18212.89|18292.48|18212.48|10
1730997800000|2024-11-07 16:43:20|18293.05|18213.05|18293.76|18213.76|18293.79|18213.79|18293.05|18213.05|10
1730997810000|2024-11-07 16:43:30|18293.84|18213.84|18293.6|18213.6|18293.84|18213.84|18293.31|18213.31|10
1730997820000|2024-11-07 16:43:40|18293.67|18213.67|18292.35|18212.35|18293.77|18213.77|18292.35|18212.35|10
1730997830000|2024-11-07 16:43:50|18296.97|18216.97|18296.58|18216.58|18297.02|18217.02|18296.09|18216.09|10
1730997840000|2024-11-07 16:44:00|18296.46|18216.46|18296.71|18216.71|18296.74|18216.74|18296.35|18216.35|8
1730997850000|2024-11-07 16:44:10|18297.35|18217.35|18298.19|18218.19|18298.19|18218.19|18297.35|18217.35|9
1730997860000|2024-11-07 16:44:20|18297.54|18217.54|18298.41|18218.41|18298.45|18218.45|18297.54|18217.54|10
1730997870000|2024-11-07 16:44:30|18297.8|18217.8|18301.43|18221.43|18301.97|18221.97|18297.8|18217.8|10
1730997880000|2024-11-07 16:44:40|18301.44|18221.44|18300.31|18220.31|18301.62|18221.62|18300.31|18220.31|10
1730997890000|2024-11-07 16:44:50|18300.42|18220.42|18299.86|18219.86|18300.52|18220.52|18299.6|18219.6|10
1730997900000|2024-11-07 16:45:00|18299.94|18219.94|18302.03|18222.03|18302.03|18222.03|18299.67|18219.67|10
1730997910000|2024-11-07 16:45:10|18303.03|18223.03|18305.74|18225.74|18305.91|18225.91|18303.03|18223.03|10
1730997920000|2024-11-07 16:45:20|18305.82|18225.82|18306.01|18226.01|18308.63|18228.63|18305.58|18225.58|10
1730997930000|2024-11-07 16:45:30|18306.09|18226.09|18308.64|18228.64|18309.19|18229.19|18306.09|18226.09|10
1730997940000|2024-11-07 16:45:40|18307.93|18227.93|18308.65|18228.65|18308.65|18228.65|18307.64|18227.64|10
1730997950000|2024-11-07 16:45:50|18308.83|18228.83|18308.13|18228.13|18309.29|18229.29|18306.5|18226.5|10
1730997960000|2024-11-07 16:46:00|18307.98|18227.98|18308.8|18228.8|18308.89|18228.89|18307.94|18227.94|10
1730997970000|2024-11-07 16:46:10|18308.81|18228.81|18309.56|18229.56|18310.1|18230.1|18308.21|18228.21|10
1730997980000|2024-11-07 16:46:20|18309.37|18229.37|18308.24|18228.24|18309.37|18229.37|18308.21|18228.21|9
1730997990000|2024-11-07 16:46:30|18308.81|18228.81|18308.02|18228.02|18309.19|18229.19|18308.02|18228.02|10
1730998000000|2024-11-07 16:46:40|18307.96|18227.96|18314.85|18234.85|18314.85|18234.85|18307.96|18227.96|10
1730998010000|2024-11-07 16:46:50|18314.66|18234.66|18314.74|18234.74|18316.88|18236.88|18314.66|18234.66|9
1730998020000|2024-11-07 16:47:00|18314.67|18234.67|18312.04|18232.04|18314.67|18234.67|18312.04|18232.04|10
1730998030000|2024-11-07 16:47:10|18312.12|18232.12|18312.48|18232.48|18313.51|18233.51|18312.1|18232.1|10
1730998040000|2024-11-07 16:47:20|18313.03|18233.03|18307.63|18227.63|18313.13|18233.13|18307.63|18227.63|10
1730998050000|2024-11-07 16:47:30|18307.6|18227.6|18304.78|18224.78|18307.82|18227.82|18304.78|18224.78|10
1730998060000|2024-11-07 16:47:40|18305.24|18225.24|18306.35|18226.35|18306.35|18226.35|18305.24|18225.24|9
1730998070000|2024-11-07 16:47:50|18307.68|18227.68|18308.38|18228.38|18308.62|18228.62|18307.68|18227.68|10
1730998080000|2024-11-07 16:48:00|18308.34|18228.34|18308.52|18228.52|18309.75|18229.75|18308.34|18228.34|10
1730998090000|2024-11-07 16:48:10|18308.47|18228.47|18312.99|18232.99|18312.99|18232.99|18308.15|18228.15|10
1730998100000|2024-11-07 16:48:20|18313.42|18233.42|18313.84|18233.84|18313.85|18233.85|18313.15|18233.15|10
1730998110000|2024-11-07 16:48:30|18313.8|18233.8|18316.87|18236.87|18316.87|18236.87|18313.8|18233.8|10
1730998120000|2024-11-07 16:48:40|18317.51|18237.51|18318.17|18238.17|18318.98|18238.98|18317.51|18237.51|10
1730998130000|2024-11-07 16:48:50|18318.39|18238.39|18318.43|18238.43|18318.67|18238.67|18318.27|18238.27|10
1730998140000|2024-11-07 16:49:00|18318.48|18238.48|18319|18239|18319|18239|18318.48|18238.48|10
1730998150000|2024-11-07 16:49:10|18319.37|18239.37|18323.31|18243.31|18323.31|18243.31|18319.37|18239.37|10
1730998160000|2024-11-07 16:49:20|18321.77|18241.77|18323.28|18243.28|18323.33|18243.33|18321.77|18241.77|10
1730998170000|2024-11-07 16:49:30|18323.19|18243.19|18325.02|18245.02|18325.02|18245.02|18323.19|18243.19|10
1730998180000|2024-11-07 16:49:40|18325.45|18245.45|18325.84|18245.84|18326.53|18246.53|18325.45|18245.45|9
1730998190000|2024-11-07 16:49:50|18325.77|18245.77|18326.27|18246.27|18326.27|18246.27|18325.32|18245.32|10
1730998200000|2024-11-07 16:50:00|18326.35|18246.35|18327.36|18247.36|18328.2|18248.2|18326.35|18246.35|10
1730998210000|2024-11-07 16:50:10|18326.86|18246.86|18327.28|18247.28|18327.28|18247.28|18326.59|18246.59|10
1730998220000|2024-11-07 16:50:20|18328.15|18248.15|18329.25|18249.25|18330.06|18250.06|18328.15|18248.15|10
1730998230000|2024-11-07 16:50:30|18329.54|18249.54|18330.36|18250.36|18330.36|18250.36|18328.93|18248.93|10
1730998240000|2024-11-07 16:50:40|18330.43|18250.43|18332.11|18252.11|18332.11|18252.11|18329.36|18249.36|10
1730998250000|2024-11-07 16:50:50|18331.92|18251.92|18333.29|18253.29|18333.55|18253.55|18331.92|18251.92|10
1730998260000|2024-11-07 16:51:00|18333.91|18253.91|18334.56|18254.56|18334.56|18254.56|18333.87|18253.87|9
1730998270000|2024-11-07 16:51:10|18335.74|18255.74|18337.49|18257.49|18337.49|18257.49|18335.74|18255.74|10
1730998280000|2024-11-07 16:51:20|18337.98|18257.98|18337.1|18257.1|18338.18|18258.18|18336.49|18256.49|10
1730998290000|2024-11-07 16:51:30|18337.52|18257.52|18339.83|18259.83|18339.84|18259.84|18337.29|18257.29|10
1730998300000|2024-11-07 16:51:40|18340.13|18260.13|18341.32|18261.32|18342.54|18262.54|18340.05|18260.05|10
1730998310000|2024-11-07 16:51:50|18340.62|18260.62|18341.44|18261.44|18341.68|18261.68|18340.29|18260.29|10
1730998320000|2024-11-07 16:52:00|18341.65|18261.65|18343.08|18263.08|18343.08|18263.08|18341.65|18261.65|10
1730998330000|2024-11-07 16:52:10|18343.92|18263.92|18345.33|18265.33|18345.87|18265.87|18343.92|18263.92|10
1730998340000|2024-11-07 16:52:20|18345.63|18265.63|18344.91|18264.91|18345.63|18265.63|18344.29|18264.29|9
1730998350000|2024-11-07 16:52:30|18344.78|18264.78|18348.02|18268.02|18349.15|18269.15|18344.65|18264.65|10
1730998360000|2024-11-07 16:52:40|18348.18|18268.18|18350.03|18270.03|18350.24|18270.24|18348.18|18268.18|10
1730998370000|2024-11-07 16:52:50|18350.29|18270.29|18350.05|18270.05|18350.86|18270.86|18349.96|18269.96|10
1730998380000|2024-11-07 16:53:00|18350.08|18270.08|18351.54|18271.54|18351.79|18271.79|18350.08|18270.08|10
1730998390000|2024-11-07 16:53:10|18351.5|18271.5|18350.27|18270.27|18352.01|18272.01|18350.27|18270.27|10
1730998400000|2024-11-07 16:53:20|18349.98|18269.98|18353.17|18273.17|18354.73|18274.73|18349.98|18269.98|10
1730998410000|2024-11-07 16:53:30|18352.77|18272.77|18349.2|18269.2|18353.2|18273.2|18349.2|18269.2|10
1730998420000|2024-11-07 16:53:40|18349.33|18269.33|18344.82|18264.82|18349.33|18269.33|18344.82|18264.82|9
1730998430000|2024-11-07 16:53:50|18345.15|18265.15|18344.09|18264.09|18345.33|18265.33|18344.01|18264.01|10
1730998440000|2024-11-07 16:54:00|18344.27|18264.27|18344.71|18264.71|18344.71|18264.71|18344.08|18264.08|10
1730998450000|2024-11-07 16:54:10|18344.27|18264.27|18344.42|18264.42|18344.42|18264.42|18343.74|18263.74|10
1730998460000|2024-11-07 16:54:20|18344.26|18264.26|18344.1|18264.1|18347.6|18267.6|18344.1|18264.1|10
1730998470000|2024-11-07 16:54:30|18343.86|18263.86|18344.06|18264.06|18344.31|18264.31|18343.19|18263.19|10
1730998480000|2024-11-07 16:54:40|18344.1|18264.1|18344.45|18264.45|18344.45|18264.45|18343.39|18263.39|9
1730998490000|2024-11-07 16:54:50|18344.41|18264.41|18345.68|18265.68|18345.68|18265.68|18344.39|18264.39|10
1730998500000|2024-11-07 16:55:00|18345.74|18265.74|18342.37|18262.37|18345.74|18265.74|18342.03|18262.03|9
1730998510000|2024-11-07 16:55:10|18341.98|18261.98|18335.15|18255.15|18341.98|18261.98|18335.15|18255.15|10
1730998520000|2024-11-07 16:55:20|18335.65|18255.65|18333.89|18253.89|18335.65|18255.65|18333.89|18253.89|10
1730998530000|2024-11-07 16:55:30|18335.48|18255.48|18334.34|18254.34|18335.91|18255.91|18334.34|18254.34|10
1730998540000|2024-11-07 16:55:40|18332.78|18252.78|18332.82|18252.82|18333.19|18253.19|18332.78|18252.78|10
1730998550000|2024-11-07 16:55:50|18333.42|18253.42|18335.54|18255.54|18335.54|18255.54|18333.35|18253.35|10
1730998560000|2024-11-07 16:56:00|18337.18|18257.18|18339.63|18259.63|18340.73|18260.73|18337.18|18257.18|10
1730998570000|2024-11-07 16:56:10|18339.66|18259.66|18339.49|18259.49|18339.86|18259.86|18339.16|18259.16|10
1730998580000|2024-11-07 16:56:20|18339.62|18259.62|18339.58|18259.58|18339.62|18259.62|18339.11|18259.11|10
1730998590000|2024-11-07 16:56:30|18339.92|18259.92|18339.55|18259.55|18341.13|18261.13|18339.55|18259.55|10
1730998600000|2024-11-07 16:56:40|18339.1|18259.1|18338.62|18258.62|18339.31|18259.31|18338.62|18258.62|9
1730998610000|2024-11-07 16:56:50|18338.4|18258.4|18335.19|18255.19|18339|18259|18335.19|18255.19|10
1730998620000|2024-11-07 16:57:00|18333.85|18253.85|18329.16|18249.16|18333.86|18253.86|18329.16|18249.16|10
1730998630000|2024-11-07 16:57:10|18329.21|18249.21|18331.96|18251.96|18332.36|18252.36|18329.08|18249.08|10
1730998640000|2024-11-07 16:57:20|18332.17|18252.17|18333.4|18253.4|18333.4|18253.4|18331.65|18251.65|9
1730998650000|2024-11-07 16:57:30|18334.23|18254.23|18334.88|18254.88|18337.33|18257.33|18334.23|18254.23|10
1730998660000|2024-11-07 16:57:40|18334.75|18254.75|18332.94|18252.94|18334.98|18254.98|18332.94|18252.94|10
1730998670000|2024-11-07 16:57:50|18333.9|18253.9|18330.65|18250.65|18333.9|18253.9|18330.65|18250.65|10
1730998680000|2024-11-07 16:58:00|18330.86|18250.86|18328.3|18248.3|18332.32|18252.32|18328.3|18248.3|10
1730998690000|2024-11-07 16:58:10|18328.56|18248.56|18329.45|18249.45|18329.45|18249.45|18327.98|18247.98|10
1730998700000|2024-11-07 16:58:20|18329.68|18249.68|18329.65|18249.65|18330.02|18250.02|18328.98|18248.98|10
1730998710000|2024-11-07 16:58:30|18330.1|18250.1|18331.08|18251.08|18331.08|18251.08|18330.1|18250.1|9
1730998720000|2024-11-07 16:58:40|18331.2|18251.2|18330.78|18250.78|18331.2|18251.2|18330.65|18250.65|10
1730998730000|2024-11-07 16:58:50|18330.93|18250.93|18330.59|18250.59|18330.94|18250.94|18330.29|18250.29|10
1730998740000|2024-11-07 16:59:00|18330.44|18250.44|18330.21|18250.21|18330.44|18250.44|18330.16|18250.16|6
1730998750000|2024-11-07 16:59:10|18330.29|18250.29|18331.75|18251.75|18332|18252|18330.25|18250.25|10
1730998760000|2024-11-07 16:59:20|18331.73|18251.73|18332.16|18252.16|18332.18|18252.18|18331.71|18251.71|9
1730998770000|2024-11-07 16:59:30|18332.2|18252.2|18331.81|18251.81|18332.28|18252.28|18331.81|18251.81|10
1730998780000|2024-11-07 16:59:40|18332.07|18252.07|18331.59|18251.59|18332.58|18252.58|18331.59|18251.59|10
1730998790000|2024-11-07 16:59:50|18331.26|18251.26|18331.81|18251.81|18331.9|18251.9|18331.23|18251.23|10
1730998800000|2024-11-07 17:00:00|18331.89|18251.89|18331.05|18251.05|18331.91|18251.91|18330.31|18250.31|10
1730998810000|2024-11-07 17:00:10|18330.82|18250.82|18332.5|18252.5|18332.5|18252.5|18330.75|18250.75|9
1730998820000|2024-11-07 17:00:20|18332.4|18252.4|18330.52|18250.52|18332.4|18252.4|18330.52|18250.52|10
1730998830000|2024-11-07 17:00:30|18330.74|18250.74|18333.78|18253.78|18333.78|18253.78|18330.74|18250.74|10
1730998840000|2024-11-07 17:00:40|18334.2|18254.2|18336.55|18256.55|18336.72|18256.72|18334.2|18254.2|10
1730998850000|2024-11-07 17:00:50|18336.15|18256.15|18337.03|18257.03|18337.06|18257.06|18336.12|18256.12|10
1730998860000|2024-11-07 17:01:00|18337.16|18257.16|18335.44|18255.44|18337.28|18257.28|18335.42|18255.42|10
1730998870000|2024-11-07 17:01:10|18336.08|18256.08|18334.47|18254.47|18336.67|18256.67|18333.64|18253.64|10
1730998880000|2024-11-07 17:01:20|18335.01|18255.01|18338.2|18258.2|18338.2|18258.2|18335.01|18255.01|10
1730998890000|2024-11-07 17:01:30|18338.34|18258.34|18340.29|18260.29|18340.29|18260.29|18338.34|18258.34|10
1730998900000|2024-11-07 17:01:40|18340.55|18260.55|18343.93|18263.93|18344.05|18264.05|18340.55|18260.55|9
1730998910000|2024-11-07 17:01:50|18344.38|18264.38|18344.31|18264.31|18346.83|18266.83|18344.31|18264.31|10
1730998920000|2024-11-07 17:02:00|18344.28|18264.28|18339.31|18259.31|18344.28|18264.28|18339.31|18259.31|10
1730998930000|2024-11-07 17:02:10|18339.41|18259.41|18336.92|18256.92|18339.41|18259.41|18335.68|18255.68|10
1730998940000|2024-11-07 17:02:20|18336.88|18256.88|18331.56|18251.56|18336.88|18256.88|18331.56|18251.56|10
1730998950000|2024-11-07 17:02:30|18331.65|18251.65|18327.94|18247.94|18331.65|18251.65|18327.8|18247.8|9
1730998960000|2024-11-07 17:02:40|18327.78|18247.78|18325.76|18245.76|18327.78|18247.78|18325.38|18245.38|10
1730998970000|2024-11-07 17:02:50|18327.06|18247.06|18329.26|18249.26|18329.26|18249.26|18322.72|18242.72|10
1730998980000|2024-11-07 17:03:00|18329.63|18249.63|18325.2|18245.2|18329.95|18249.95|18325.2|18245.2|10
1730998990000|2024-11-07 17:03:10|18324.73|18244.73|18320.94|18240.94|18324.73|18244.73|18320.94|18240.94|10
1730999000000|2024-11-07 17:03:20|18320.9|18240.9|18316.09|18236.09|18320.9|18240.9|18316.09|18236.09|10
1730999010000|2024-11-07 17:03:30|18316.05|18236.05|18315.58|18235.58|18316.05|18236.05|18315.28|18235.28|9
1730999020000|2024-11-07 17:03:40|18315.06|18235.06|18315.2|18235.2|18315.2|18235.2|18312.14|18232.14|10
1730999030000|2024-11-07 17:03:50|18314.98|18234.98|18315.37|18235.37|18316.75|18236.75|18314.98|18234.98|10
1730999040000|2024-11-07 17:04:00|18316.07|18236.07|18318.8|18238.8|18318.8|18238.8|18315.78|18235.78|10
1730999050000|2024-11-07 17:04:10|18319.66|18239.66|18319.4|18239.4|18319.9|18239.9|18319.19|18239.19|10
1730999060000|2024-11-07 17:04:20|18320.4|18240.4|18322.08|18242.08|18322.08|18242.08|18319.7|18239.7|10
1730999070000|2024-11-07 17:04:30|18322.57|18242.57|18321.85|18241.85|18323.91|18243.91|18321.85|18241.85|10
1730999080000|2024-11-07 17:04:40|18321.91|18241.91|18319.6|18239.6|18322.01|18242.01|18319.6|18239.6|10
1730999090000|2024-11-07 17:04:50|18319.61|18239.61|18318.34|18238.34|18319.61|18239.61|18318.23|18238.23|10
1730999100000|2024-11-07 17:05:00|18318.12|18238.12|18315.42|18235.42|18319.52|18239.52|18315.42|18235.42|10
1730999110000|2024-11-07 17:05:10|18315.65|18235.65|18312.88|18232.88|18315.65|18235.65|18312.88|18232.88|10
1730999120000|2024-11-07 17:05:20|18312.91|18232.91|18308.5|18228.5|18312.94|18232.94|18308.5|18228.5|10
1730999130000|2024-11-07 17:05:30|18308.13|18228.13|18300.01|18220.01|18308.13|18228.13|18300.01|18220.01|9
1730999140000|2024-11-07 17:05:40|18299.62|18219.62|18297.29|18217.29|18299.62|18219.62|18297.29|18217.29|10
1730999150000|2024-11-07 17:05:50|18296.26|18216.26|18292.42|18212.42|18296.26|18216.26|18292.15|18212.15|10
1730999160000|2024-11-07 17:06:00|18292.29|18212.29|18292.53|18212.53|18294.71|18214.71|18292.29|18212.29|10
1730999170000|2024-11-07 17:06:10|18292.52|18212.52|18289.9|18209.9|18292.52|18212.52|18289.9|18209.9|9
1730999180000|2024-11-07 17:06:20|18290.15|18210.15|18287.25|18207.25|18290.15|18210.15|18287.25|18207.25|10
1730999190000|2024-11-07 17:06:30|18286.34|18206.34|18283.54|18203.54|18286.36|18206.36|18283.26|18203.26|10
1730999200000|2024-11-07 17:06:40|18284.88|18204.88|18283.94|18203.94|18285.52|18205.52|18283.87|18203.87|10
1730999210000|2024-11-07 17:06:50|18284.2|18204.2|18282.82|18202.82|18284.24|18204.24|18282.82|18202.82|10
1730999220000|2024-11-07 17:07:00|18282.75|18202.75|18281.6|18201.6|18282.93|18202.93|18281.6|18201.6|10
1730999230000|2024-11-07 17:07:10|18281.27|18201.27|18284.84|18204.84|18284.84|18204.84|18281.27|18201.27|10
1730999240000|2024-11-07 17:07:20|18284.46|18204.46|18282.14|18202.14|18285.35|18205.35|18282.14|18202.14|10
1730999250000|2024-11-07 17:07:30|18282.23|18202.23|18285.32|18205.32|18285.32|18205.32|18281.82|18201.82|10
1730999260000|2024-11-07 17:07:40|18286.52|18206.52|18285.36|18205.36|18286.74|18206.74|18285.36|18205.36|10
1730999270000|2024-11-07 17:07:50|18285.4|18205.4|18287.94|18207.94|18288.03|18208.03|18284.95|18204.95|10
1730999280000|2024-11-07 17:08:00|18288.54|18208.54|18288.73|18208.73|18290.24|18210.24|18287.29|18207.29|10
1730999290000|2024-11-07 17:08:10|18288.13|18208.13|18293.45|18213.45|18293.84|18213.84|18288.13|18208.13|10
1730999300000|2024-11-07 17:08:20|18293.03|18213.03|18296.97|18216.97|18296.97|18216.97|18292.78|18212.78|10
1730999310000|2024-11-07 17:08:30|18297.54|18217.54|18299.92|18219.92|18300.82|18220.82|18297.54|18217.54|10
1730999320000|2024-11-07 17:08:40|18300.3|18220.3|18299.05|18219.05|18300.3|18220.3|18299.05|18219.05|9
1730999330000|2024-11-07 17:08:50|18299.37|18219.37|18298.23|18218.23|18299.76|18219.76|18298.23|18218.23|10
1730999340000|2024-11-07 17:09:00|18298.21|18218.21|18300.23|18220.23|18300.71|18220.71|18298.21|18218.21|10
1730999350000|2024-11-07 17:09:10|18300.16|18220.16|18303.05|18223.05|18303.05|18223.05|18300.14|18220.14|10
1730999360000|2024-11-07 17:09:20|18303.16|18223.16|18302.16|18222.16|18303.16|18223.16|18302.14|18222.14|8
1730999370000|2024-11-07 17:09:30|18301.68|18221.68|18301.78|18221.78|18302.26|18222.26|18301.68|18221.68|10
1730999380000|2024-11-07 17:09:40|18302.47|18222.47|18304.02|18224.02|18304.02|18224.02|18302.32|18222.32|10
1730999390000|2024-11-07 17:09:50|18304.42|18224.42|18305.03|18225.03|18305.46|18225.46|18304.18|18224.18|10
1730999400000|2024-11-07 17:10:00|18304.93|18224.93|18303.99|18223.99|18305.63|18225.63|18303.99|18223.99|9
1730999410000|2024-11-07 17:10:10|18304.81|18224.81|18305.18|18225.18|18305.18|18225.18|18303.37|18223.37|10
1730999420000|2024-11-07 17:10:20|18305.42|18225.42|18305.51|18225.51|18306.17|18226.17|18305.08|18225.08|10
1730999430000|2024-11-07 17:10:30|18306.87|18226.87|18307.4|18227.4|18307.99|18227.99|18306.87|18226.87|10
1730999440000|2024-11-07 17:10:40|18307.56|18227.56|18309.03|18229.03|18309.03|18229.03|18307.56|18227.56|10
1730999450000|2024-11-07 17:10:50|18309.06|18229.06|18310.72|18230.72|18311.16|18231.16|18309.01|18229.01|10
1730999460000|2024-11-07 17:11:00|18310.81|18230.81|18320.64|18240.64|18321.53|18241.53|18310.81|18230.81|10
1730999470000|2024-11-07 17:11:10|18321.08|18241.08|18321.09|18241.09|18321.24|18241.24|18320.73|18240.73|10
1730999480000|2024-11-07 17:11:20|18321.58|18241.58|18328.91|18248.91|18328.91|18248.91|18321.58|18241.58|10
1730999490000|2024-11-07 17:11:30|18329.17|18249.17|18329|18249|18329.81|18249.81|18328.87|18248.87|9
1730999500000|2024-11-07 17:11:40|18328.95|18248.95|18329.74|18249.74|18329.74|18249.74|18328.95|18248.95|9
1730999510000|2024-11-07 17:11:50|18329.34|18249.34|18334.9|18254.9|18334.9|18254.9|18329.34|18249.34|10
1730999520000|2024-11-07 17:12:00|18335.47|18255.47|18337.93|18257.93|18338.22|18258.22|18334.35|18254.35|10
1730999530000|2024-11-07 17:12:10|18338.87|18258.87|18340.31|18260.31|18340.32|18260.32|18338.86|18258.86|10
1730999540000|2024-11-07 17:12:20|18341.22|18261.22|18341.54|18261.54|18342.16|18262.16|18341.22|18261.22|10
1730999550000|2024-11-07 17:12:30|18342.13|18262.13|18344.62|18264.62|18344.62|18264.62|18341.99|18261.99|10
1730999560000|2024-11-07 17:12:40|18344.93|18264.93|18345.25|18265.25|18345.43|18265.43|18344.79|18264.79|10
1730999570000|2024-11-07 17:12:50|18346|18266|18348.23|18268.23|18348.23|18268.23|18346|18266|9
1730999580000|2024-11-07 17:13:00|18347.89|18267.89|18348.47|18268.47|18348.78|18268.78|18347.6|18267.6|9
1730999590000|2024-11-07 17:13:10|18348.33|18268.33|18347.1|18267.1|18348.33|18268.33|18346.96|18266.96|10
1730999600000|2024-11-07 17:13:20|18346.26|18266.26|18345.24|18265.24|18346.26|18266.26|18344.4|18264.4|10
1730999610000|2024-11-07 17:13:30|18345.72|18265.72|18349.13|18269.13|18349.13|18269.13|18345.72|18265.72|10
1730999620000|2024-11-07 17:13:40|18349.04|18269.04|18347.29|18267.29|18349.04|18269.04|18347.29|18267.29|10
1730999630000|2024-11-07 17:13:50|18347.47|18267.47|18356.82|18276.82|18356.9|18276.9|18347.47|18267.47|10
1730999640000|2024-11-07 17:14:00|18357.77|18277.77|18359.58|18279.58|18359.59|18279.59|18357.77|18277.77|10
1730999650000|2024-11-07 17:14:10|18359.39|18279.39|18358.68|18278.68|18359.63|18279.63|18358.68|18278.68|10
1730999660000|2024-11-07 17:14:20|18358.65|18278.65|18361.51|18281.51|18361.51|18281.51|18358.65|18278.65|10
1730999670000|2024-11-07 17:14:30|18362.57|18282.57|18377.37|18297.37|18377.61|18297.61|18362.55|18282.55|10
1730999680000|2024-11-07 17:14:40|18377.84|18297.84|18376.14|18296.14|18377.84|18297.84|18375.72|18295.72|9
1730999690000|2024-11-07 17:14:50|18376.04|18296.04|18373.47|18293.47|18376.04|18296.04|18373.47|18293.47|10
1730999700000|2024-11-07 17:15:00|18373.73|18293.73|18370.52|18290.52|18374.38|18294.38|18369.94|18289.94|10
1730999710000|2024-11-07 17:15:10|18370.74|18290.74|18371.76|18291.76|18371.76|18291.76|18368.48|18288.48|10
1730999720000|2024-11-07 17:15:20|18371.82|18291.82|18370.4|18290.4|18372.76|18292.76|18369.89|18289.89|10
1730999730000|2024-11-07 17:15:30|18371.59|18291.59|18371.62|18291.62|18372.16|18292.16|18370.81|18290.81|9
1730999740000|2024-11-07 17:15:40|18372.11|18292.11|18369.72|18289.72|18372.8|18292.8|18369.46|18289.46|10
1730999750000|2024-11-07 17:15:50|18370.49|18290.49|18372.62|18292.62|18372.62|18292.62|18370.49|18290.49|10
1730999760000|2024-11-07 17:16:00|18373.44|18293.44|18375.8|18295.8|18376.12|18296.12|18373.44|18293.44|10
1730999770000|2024-11-07 17:16:10|18376.7|18296.7|18381.55|18301.55|18381.55|18301.55|18376.7|18296.7|10
1730999780000|2024-11-07 17:16:20|18381.86|18301.86|18382.32|18302.32|18382.32|18302.32|18381.41|18301.41|10
1730999790000|2024-11-07 17:16:30|18382.87|18302.87|18384.17|18304.17|18386.24|18306.24|18382.87|18302.87|10
1730999800000|2024-11-07 17:16:40|18384.08|18304.08|18385.36|18305.36|18385.55|18305.55|18384.08|18304.08|10
1730999810000|2024-11-07 17:16:50|18385.41|18305.41|18384.97|18304.97|18386.24|18306.24|18384.97|18304.97|10
1730999820000|2024-11-07 17:17:00|18385.02|18305.02|18385.51|18305.51|18385.86|18305.86|18385.02|18305.02|10
1730999830000|2024-11-07 17:17:10|18385.81|18305.81|18386.75|18306.75|18386.75|18306.75|18385.5|18305.5|10
1730999840000|2024-11-07 17:17:20|18387.05|18307.05|18386.17|18306.17|18388.87|18308.87|18386.17|18306.17|10
1730999850000|2024-11-07 17:17:30|18386.97|18306.97|18393.79|18313.79|18393.79|18313.79|18386.97|18306.97|10
1730999860000|2024-11-07 17:17:40|18395.36|18315.36|18401.24|18321.24|18401.24|18321.24|18395.36|18315.36|10
1730999870000|2024-11-07 17:17:50|18401.17|18321.17|18399.23|18319.23|18401.17|18321.17|18399.23|18319.23|10
1730999880000|2024-11-07 17:18:00|18398.99|18318.99|18399.15|18319.15|18399.46|18319.46|18398.14|18318.14|9
1730999890000|2024-11-07 17:18:10|18397.32|18317.32|18408.45|18328.45|18409.09|18329.09|18396.88|18316.88|10
1730999900000|2024-11-07 17:18:20|18410.2|18330.2|18406.74|18326.74|18410.46|18330.46|18406.74|18326.74|10
1730999910000|2024-11-07 17:18:30|18405.61|18325.61|18407.82|18327.82|18407.82|18327.82|18404.85|18324.85|10
1730999920000|2024-11-07 17:18:40|18407.88|18327.88|18408.62|18328.62|18409.79|18329.79|18407.88|18327.88|10
1730999930000|2024-11-07 17:18:50|18407.92|18327.92|18402.21|18322.21|18408.11|18328.11|18402.21|18322.21|10
1730999940000|2024-11-07 17:19:00|18401.45|18321.45|18400.93|18320.93|18402.41|18322.41|18400.83|18320.83|10
1730999950000|2024-11-07 17:19:10|18400.71|18320.71|18395.83|18315.83|18400.71|18320.71|18395.83|18315.83|10
1730999960000|2024-11-07 17:19:20|18394.69|18314.69|18392.12|18312.12|18394.69|18314.69|18391.73|18311.73|10
1730999970000|2024-11-07 17:19:30|18392.09|18312.09|18392|18312|18392.09|18312.09|18391.51|18311.51|10
1730999980000|2024-11-07 17:19:40|18391.83|18311.83|18395.39|18315.39|18395.39|18315.39|18391.83|18311.83|10
1730999990000|2024-11-07 17:19:50|18395.3|18315.3|18396.63|18316.63|18396.9|18316.9|18394.73|18314.73|10
1731000000000|2024-11-07 17:20:00|18395.9|18315.9|18389.8|18309.8|18396.11|18316.11|18389.8|18309.8|10
1731000010000|2024-11-07 17:20:10|18389.69|18309.69|18384.44|18304.44|18389.69|18309.69|18384.33|18304.33|10
1731000020000|2024-11-07 17:20:20|18384.28|18304.28|18380.04|18300.04|18384.28|18304.28|18380.04|18300.04|10
1731000030000|2024-11-07 17:20:30|18380|18300|18380.96|18300.96|18382.15|18302.15|18380|18300|10
1731000040000|2024-11-07 17:20:40|18380.81|18300.81|18374.47|18294.47|18380.81|18300.81|18374.47|18294.47|10
1731000050000|2024-11-07 17:20:50|18374.04|18294.04|18370.68|18290.68|18374.04|18294.04|18370.59|18290.59|10
1731000060000|2024-11-07 17:21:00|18370.34|18290.34|18374.49|18294.49|18374.75|18294.75|18370.34|18290.34|10
1731000070000|2024-11-07 17:21:10|18374.97|18294.97|18375.23|18295.23|18376.04|18296.04|18374.78|18294.78|10
1731000080000|2024-11-07 17:21:20|18374.21|18294.21|18363.9|18283.9|18374.21|18294.21|18363.9|18283.9|10
1731000090000|2024-11-07 17:21:30|18363.39|18283.39|18364.09|18284.09|18364.09|18284.09|18361.74|18281.74|10
1731000100000|2024-11-07 17:21:40|18363.32|18283.32|18363.95|18283.95|18363.95|18283.95|18362.71|18282.71|9
1731000110000|2024-11-07 17:21:50|18363.96|18283.96|18366.96|18286.96|18366.96|18286.96|18363.3|18283.3|10
1731000120000|2024-11-07 17:22:00|18366.58|18286.58|18370.56|18290.56|18370.73|18290.73|18366.58|18286.58|10
1731000130000|2024-11-07 17:22:10|18371.1|18291.1|18369.11|18289.11|18371.1|18291.1|18368.9|18288.9|10
1731000140000|2024-11-07 17:22:20|18368.57|18288.57|18366.96|18286.96|18368.57|18288.57|18366.47|18286.47|10
1731000150000|2024-11-07 17:22:30|18367.56|18287.56|18371.08|18291.08|18371.08|18291.08|18367.56|18287.56|9
1731000160000|2024-11-07 17:22:40|18371.44|18291.44|18376.55|18296.55|18376.55|18296.55|18371.44|18291.44|10
1731000170000|2024-11-07 17:22:50|18376.94|18296.94|18380.13|18300.13|18380.13|18300.13|18376.94|18296.94|10
1731000180000|2024-11-07 17:23:00|18379.43|18299.43|18378.73|18298.73|18379.63|18299.63|18377.99|18297.99|10
1731000190000|2024-11-07 17:23:10|18379.11|18299.11|18378.99|18298.99|18380.31|18300.31|18378.57|18298.57|10
1731000200000|2024-11-07 17:23:20|18378.84|18298.84|18382.29|18302.29|18382.29|18302.29|18378.71|18298.71|10
1731000210000|2024-11-07 17:23:30|18382.76|18302.76|18388.74|18308.74|18389.3|18309.3|18382.76|18302.76|10
1731000220000|2024-11-07 17:23:40|18388.66|18308.66|18389.54|18309.54|18389.62|18309.62|18388.34|18308.34|10
1731000230000|2024-11-07 17:23:50|18389.68|18309.68|18394.23|18314.23|18394.28|18314.28|18389.68|18309.68|10
1731000240000|2024-11-07 17:24:00|18394.57|18314.57|18389.34|18309.34|18394.57|18314.57|18389.04|18309.04|10
1731000250000|2024-11-07 17:24:10|18388.91|18308.91|18386.72|18306.72|18388.97|18308.97|18386.72|18306.72|10
1731000260000|2024-11-07 17:24:20|18386.53|18306.53|18386.41|18306.41|18387.4|18307.4|18386.41|18306.41|10
1731000270000|2024-11-07 17:24:30|18386.39|18306.39|18384.56|18304.56|18386.89|18306.89|18384.56|18304.56|10
1731000280000|2024-11-07 17:24:40|18384.51|18304.51|18384.82|18304.82|18385.5|18305.5|18384.51|18304.51|10
1731000290000|2024-11-07 17:24:50|18384.93|18304.93|18388.34|18308.34|18388.34|18308.34|18382.94|18302.94|10
1731000300000|2024-11-07 17:25:00|18387.89|18307.89|18387.17|18307.17|18388.34|18308.34|18384.96|18304.96|10
1731000310000|2024-11-07 17:25:10|18383.93|18303.93|18379.12|18299.12|18383.93|18303.93|18379.12|18299.12|10
1731000320000|2024-11-07 17:25:20|18378.94|18298.94|18377.47|18297.47|18379.39|18299.39|18377.47|18297.47|10
1731000330000|2024-11-07 17:25:30|18377.21|18297.21|18377.09|18297.09|18377.22|18297.22|18376.08|18296.08|10
1731000340000|2024-11-07 17:25:40|18377.67|18297.67|18381.35|18301.35|18381.35|18301.35|18377.52|18297.52|9
1731000350000|2024-11-07 17:25:50|18381.01|18301.01|18386.02|18306.02|18386.02|18306.02|18380.99|18300.99|10
1731000360000|2024-11-07 17:26:00|18386.58|18306.58|18383.23|18303.23|18386.58|18306.58|18383.23|18303.23|9
1731000370000|2024-11-07 17:26:10|18386.06|18306.06|18389.42|18309.42|18389.42|18309.42|18385.97|18305.97|10
1731000380000|2024-11-07 17:26:20|18390.22|18310.22|18392.41|18312.41|18392.41|18312.41|18389.42|18309.42|10
1731000390000|2024-11-07 17:26:30|18391.51|18311.51|18395.73|18315.73|18395.73|18315.73|18391.51|18311.51|10
1731000400000|2024-11-07 17:26:40|18395.58|18315.58|18397.94|18317.94|18398.75|18318.75|18395.58|18315.58|10
1731000410000|2024-11-07 17:26:50|18397.99|18317.99|18398.85|18318.85|18398.85|18318.85|18397.43|18317.43|9
1731000420000|2024-11-07 17:27:00|18398.6|18318.6|18398.11|18318.11|18400.69|18320.69|18398.11|18318.11|10
1731000430000|2024-11-07 17:27:10|18398.01|18318.01|18398.51|18318.51|18398.92|18318.92|18398.01|18318.01|9
1731000440000|2024-11-07 17:27:20|18398.59|18318.59|18399.75|18319.75|18399.75|18319.75|18397.58|18317.58|9
1731000450000|2024-11-07 17:27:30|18399.76|18319.76|18398.15|18318.15|18399.76|18319.76|18398.15|18318.15|10
1731000460000|2024-11-07 17:27:40|18398.11|18318.11|18401.49|18321.49|18401.49|18321.49|18398.1|18318.1|8
1731000470000|2024-11-07 17:27:50|18401.48|18321.48|18401.01|18321.01|18402.15|18322.15|18400.92|18320.92|9
1731000480000|2024-11-07 17:28:00|18400.8|18320.8|18403.51|18323.51|18403.51|18323.51|18400.8|18320.8|9
1731000490000|2024-11-07 17:28:10|18403.32|18323.32|18400.58|18320.58|18404.9|18324.9|18400.58|18320.58|10
1731000500000|2024-11-07 17:28:20|18400.96|18320.96|18400.96|18320.96|18400.96|18320.96|18398.78|18318.78|10
1731000510000|2024-11-07 17:28:30|18400.8|18320.8|18399.26|18319.26|18400.8|18320.8|18399.26|18319.26|10
1731000520000|2024-11-07 17:28:40|18398.63|18318.63|18398.42|18318.42|18398.89|18318.89|18397.84|18317.84|10
1731000530000|2024-11-07 17:28:50|18398.25|18318.25|18399.89|18319.89|18399.89|18319.89|18398.24|18318.24|10
1731000540000|2024-11-07 17:29:00|18400.31|18320.31|18399.91|18319.91|18400.65|18320.65|18399.65|18319.65|10
1731000550000|2024-11-07 17:29:10|18400|18320|18402.8|18322.8|18402.8|18322.8|18400|18320|10
1731000560000|2024-11-07 17:29:20|18403.11|18323.11|18402.14|18322.14|18403.16|18323.16|18402.14|18322.14|10
1731000570000|2024-11-07 17:29:30|18401.9|18321.9|18401.5|18321.5|18401.97|18321.97|18400.9|18320.9|10
1731000580000|2024-11-07 17:29:40|18401.25|18321.25|18399.44|18319.44|18401.25|18321.25|18399.44|18319.44|10
1731000590000|2024-11-07 17:29:50|18398.97|18318.97|18394.51|18314.51|18398.97|18318.97|18394.19|18314.19|10
1731000600000|2024-11-07 17:30:00|18394.31|18314.31|18396.66|18316.66|18396.66|18316.66|18394.31|18314.31|10
1731000610000|2024-11-07 17:30:10|18396.56|18316.56|18392.46|18312.46|18396.56|18316.56|18392.46|18312.46|10
1731000620000|2024-11-07 17:30:20|18391.52|18311.52|18388.04|18308.04|18391.52|18311.52|18388.04|18308.04|10
1731000630000|2024-11-07 17:30:30|18389.15|18309.15|18390.73|18310.73|18390.85|18310.85|18389.15|18309.15|10
1731000640000|2024-11-07 17:30:40|18390.78|18310.78|18393.29|18313.29|18393.29|18313.29|18390.78|18310.78|10
1731000650000|2024-11-07 17:30:50|18394.32|18314.32|18395.4|18315.4|18395.4|18315.4|18393.88|18313.88|9
1731000660000|2024-11-07 17:31:00|18395.41|18315.41|18394.67|18314.67|18395.87|18315.87|18394.61|18314.61|9
1731000670000|2024-11-07 17:31:10|18394.82|18314.82|18397.28|18317.28|18397.28|18317.28|18394.82|18314.82|10
1731000680000|2024-11-07 17:31:20|18397.33|18317.33|18396.58|18316.58|18397.59|18317.59|18396.56|18316.56|10
1731000690000|2024-11-07 17:31:30|18396.97|18316.97|18395.55|18315.55|18396.97|18316.97|18395.52|18315.52|10
1731000700000|2024-11-07 17:31:40|18394.37|18314.37|18389.4|18309.4|18394.37|18314.37|18389.4|18309.4|10
1731000710000|2024-11-07 17:31:50|18391.13|18311.13|18398.03|18318.03|18398.03|18318.03|18391.13|18311.13|10
1731000720000|2024-11-07 17:32:00|18399.57|18319.57|18397.87|18317.87|18399.57|18319.57|18397.29|18317.29|10
1731000730000|2024-11-07 17:32:10|18399.42|18319.42|18410.3|18330.3|18410.3|18330.3|18399.42|18319.42|9
1731000740000|2024-11-07 17:32:20|18410.58|18330.58|18408.27|18328.27|18410.58|18330.58|18408.27|18328.27|10
1731000750000|2024-11-07 17:32:30|18407.3|18327.3|18408.49|18328.49|18410.36|18330.36|18407.3|18327.3|10
1731000760000|2024-11-07 17:32:40|18407.57|18327.57|18408.12|18328.12|18408.12|18328.12|18407.13|18327.13|10
1731000770000|2024-11-07 17:32:50|18408.27|18328.27|18406.63|18326.63|18408.27|18328.27|18406.63|18326.63|10
1731000780000|2024-11-07 17:33:00|18404.46|18324.46|18405.35|18325.35|18405.69|18325.69|18404.42|18324.42|10
1731000790000|2024-11-07 17:33:10|18405.71|18325.71|18405.41|18325.41|18405.76|18325.76|18404.82|18324.82|10
1731000800000|2024-11-07 17:33:20|18405.36|18325.36|18405.94|18325.94|18405.94|18325.94|18404.71|18324.71|9
1731000810000|2024-11-07 17:33:30|18405.83|18325.83|18406.61|18326.61|18407.38|18327.38|18405.83|18325.83|10
1731000820000|2024-11-07 17:33:40|18406.51|18326.51|18405.47|18325.47|18406.51|18326.51|18405.22|18325.22|9
1731000830000|2024-11-07 17:33:50|18405.68|18325.68|18403.42|18323.42|18405.77|18325.77|18402.97|18322.97|10
1731000840000|2024-11-07 17:34:00|18404.71|18324.71|18408.32|18328.32|18408.32|18328.32|18404.66|18324.66|10
1731000850000|2024-11-07 17:34:10|18408.23|18328.23|18410.26|18330.26|18410.26|18330.26|18407.97|18327.97|9
1731000860000|2024-11-07 17:34:20|18410.96|18330.96|18414.62|18334.62|18414.62|18334.62|18410.96|18330.96|10
1731000870000|2024-11-07 17:34:30|18414.49|18334.49|18412.94|18332.94|18414.49|18334.49|18412.23|18332.23|10
1731000880000|2024-11-07 17:34:40|18413.57|18333.57|18414.67|18334.67|18415.62|18335.62|18413.57|18333.57|10
1731000890000|2024-11-07 17:34:50|18413.91|18333.91|18410.7|18330.7|18413.91|18333.91|18410.7|18330.7|10
1731000900000|2024-11-07 17:35:00|18410.67|18330.67|18401.27|18321.27|18410.67|18330.67|18401.27|18321.27|10
1731000910000|2024-11-07 17:35:10|18401.61|18321.61|18400.25|18320.25|18401.78|18321.78|18400.25|18320.25|10
1731000920000|2024-11-07 17:35:20|18400.97|18320.97|18404.39|18324.39|18404.39|18324.39|18400.97|18320.97|10
1731000930000|2024-11-07 17:35:30|18404.7|18324.7|18405.5|18325.5|18406.18|18326.18|18404.7|18324.7|10
1731000940000|2024-11-07 17:35:40|18404.94|18324.94|18404.03|18324.03|18404.96|18324.96|18403.73|18323.73|10
1731000950000|2024-11-07 17:35:50|18404.63|18324.63|18405.47|18325.47|18405.47|18325.47|18403.94|18323.94|10
1731000960000|2024-11-07 17:36:00|18405.1|18325.1|18405.5|18325.5|18405.5|18325.5|18404.05|18324.05|10
1731000970000|2024-11-07 17:36:10|18407.07|18327.07|18407.44|18327.44|18408.04|18328.04|18406.71|18326.71|9
1731000980000|2024-11-07 17:36:20|18407.41|18327.41|18412.6|18332.6|18412.6|18332.6|18407.41|18327.41|10
1731000990000|2024-11-07 17:36:30|18413.88|18333.88|18416.67|18336.67|18416.67|18336.67|18413.88|18333.88|10
1731001000000|2024-11-07 17:36:40|18417.57|18337.57|18420.48|18340.48|18420.48|18340.48|18417.57|18337.57|9
1731001010000|2024-11-07 17:36:50|18420.55|18340.55|18422.75|18342.75|18422.75|18342.75|18420.55|18340.55|10
1731001020000|2024-11-07 17:37:00|18423.12|18343.12|18417.44|18337.44|18423.12|18343.12|18417.44|18337.44|10
1731001030000|2024-11-07 17:37:10|18417.2|18337.2|18412.94|18332.94|18417.2|18337.2|18412.94|18332.94|10
1731001040000|2024-11-07 17:37:20|18412.89|18332.89|18412.36|18332.36|18413.01|18333.01|18412.03|18332.03|10
1731001050000|2024-11-07 17:37:30|18412.04|18332.04|18411.95|18331.95|18413.45|18333.45|18411.95|18331.95|10
1731001060000|2024-11-07 17:37:40|18411.52|18331.52|18409.23|18329.23|18411.53|18331.53|18409.23|18329.23|10
1731001070000|2024-11-07 17:37:50|18410.13|18330.13|18410.95|18330.95|18410.95|18330.95|18410.13|18330.13|10
1731001080000|2024-11-07 17:38:00|18410.71|18330.71|18408.1|18328.1|18410.71|18330.71|18408.08|18328.08|10
1731001090000|2024-11-07 17:38:10|18408.14|18328.14|18403.47|18323.47|18408.14|18328.14|18403.47|18323.47|10
1731001100000|2024-11-07 17:38:20|18403.53|18323.53|18401.38|18321.38|18403.53|18323.53|18401.38|18321.38|10
1731001110000|2024-11-07 17:38:30|18401.75|18321.75|18400.48|18320.48|18401.75|18321.75|18400.44|18320.44|10
1731001120000|2024-11-07 17:38:40|18400.41|18320.41|18393.11|18313.11|18400.47|18320.47|18393.11|18313.11|10
1731001130000|2024-11-07 17:38:50|18393.01|18313.01|18390.14|18310.14|18393.01|18313.01|18389.74|18309.74|9
1731001140000|2024-11-07 17:39:00|18389.71|18309.71|18388.06|18308.06|18390.03|18310.03|18388.06|18308.06|10
1731001150000|2024-11-07 17:39:10|18387.87|18307.87|18384.74|18304.74|18387.87|18307.87|18383.98|18303.98|10
1731001160000|2024-11-07 17:39:20|18384.46|18304.46|18383.43|18303.43|18384.46|18304.46|18383.4|18303.4|10
1731001170000|2024-11-07 17:39:30|18383.14|18303.14|18378.51|18298.51|18384.05|18304.05|18378.38|18298.38|10
1731001180000|2024-11-07 17:39:40|18377.43|18297.43|18378.62|18298.62|18378.62|18298.62|18376.94|18296.94|10
1731001190000|2024-11-07 17:39:50|18378.78|18298.78|18375.02|18295.02|18378.78|18298.78|18374.85|18294.85|10
1731001200000|2024-11-07 17:40:00|18375.2|18295.2|18372.92|18292.92|18375.2|18295.2|18372.92|18292.92|10
1731001210000|2024-11-07 17:40:10|18372.78|18292.78|18369.98|18289.98|18372.78|18292.78|18369.98|18289.98|10
1731001220000|2024-11-07 17:40:20|18370.11|18290.11|18366.71|18286.71|18370.11|18290.11|18366.71|18286.71|10
1731001230000|2024-11-07 17:40:30|18366.53|18286.53|18363.9|18283.9|18366.53|18286.53|18363.18|18283.18|10
1731001240000|2024-11-07 17:40:40|18363.24|18283.24|18360.86|18280.86|18363.4|18283.4|18359.07|18279.07|10
1731001250000|2024-11-07 17:40:50|18359.17|18279.17|18361.67|18281.67|18361.67|18281.67|18359.17|18279.17|10
1731001260000|2024-11-07 17:41:00|18362.52|18282.52|18366.86|18286.86|18366.86|18286.86|18362.52|18282.52|9
1731001270000|2024-11-07 17:41:10|18367.41|18287.41|18370.44|18290.44|18370.44|18290.44|18367.41|18287.41|10
1731001280000|2024-11-07 17:41:20|18370.1|18290.1|18369.86|18289.86|18370.95|18290.95|18369.86|18289.86|9
1731001290000|2024-11-07 17:41:30|18369.95|18289.95|18371.2|18291.2|18371.31|18291.31|18369.95|18289.95|8
1731001300000|2024-11-07 17:41:40|18371.67|18291.67|18372.96|18292.96|18373.2|18293.2|18371.67|18291.67|9
1731001310000|2024-11-07 17:41:50|18372.99|18292.99|18373.09|18293.09|18373.38|18293.38|18372.68|18292.68|10
1731001320000|2024-11-07 17:42:00|18373.42|18293.42|18375.48|18295.48|18375.48|18295.48|18372.88|18292.88|10
1731001330000|2024-11-07 17:42:10|18374.92|18294.92|18379.93|18299.93|18379.93|18299.93|18374.92|18294.92|10
1731001340000|2024-11-07 17:42:20|18381|18301|18382.26|18302.26|18382.94|18302.94|18381|18301|10
1731001350000|2024-11-07 17:42:30|18381.15|18301.15|18381.89|18301.89|18381.89|18301.89|18380.15|18300.15|10
1731001360000|2024-11-07 17:42:40|18381.97|18301.97|18379.41|18299.41|18381.97|18301.97|18379.33|18299.33|10
1731001370000|2024-11-07 17:42:50|18380.09|18300.09|18382.56|18302.56|18382.56|18302.56|18380.09|18300.09|10
1731001380000|2024-11-07 17:43:00|18383.2|18303.2|18381.38|18301.38|18383.2|18303.2|18380.49|18300.49|10
1731001390000|2024-11-07 17:43:10|18381.3|18301.3|18382.64|18302.64|18382.64|18302.64|18380.64|18300.64|10
1731001400000|2024-11-07 17:43:20|18383.01|18303.01|18383.19|18303.19|18384.4|18304.4|18382.36|18302.36|10
1731001410000|2024-11-07 17:43:30|18383.1|18303.1|18384.34|18304.34|18384.51|18304.51|18383.1|18303.1|10
1731001420000|2024-11-07 17:43:40|18384.08|18304.08|18383.93|18303.93|18384.08|18304.08|18382.48|18302.48|9
1731001430000|2024-11-07 17:43:50|18383.5|18303.5|18383.6|18303.6|18383.92|18303.92|18383.43|18303.43|10
1731001440000|2024-11-07 17:44:00|18384.15|18304.15|18386.11|18306.11|18386.96|18306.96|18384.15|18304.15|10
1731001450000|2024-11-07 17:44:10|18385.39|18305.39|18390.01|18310.01|18390.01|18310.01|18385.39|18305.39|10
1731001460000|2024-11-07 17:44:20|18390.2|18310.2|18390.79|18310.79|18391.12|18311.12|18389.84|18309.84|9
1731001470000|2024-11-07 17:44:30|18390.89|18310.89|18391.21|18311.21|18391.89|18311.89|18390.63|18310.63|10
1731001480000|2024-11-07 17:44:40|18391.71|18311.71|18394.43|18314.43|18394.73|18314.73|18391.32|18311.32|9
1731001490000|2024-11-07 17:44:50|18393.98|18313.98|18391.67|18311.67|18393.98|18313.98|18391.67|18311.67|10
1731001500000|2024-11-07 17:45:00|18392.53|18312.53|18394.37|18314.37|18394.37|18314.37|18392.53|18312.53|10
1731001510000|2024-11-07 17:45:10|18394.58|18314.58|18392.45|18312.45|18394.58|18314.58|18392.45|18312.45|10
1731001520000|2024-11-07 17:45:20|18392.24|18312.24|18390.88|18310.88|18392.24|18312.24|18390.57|18310.57|10
1731001530000|2024-11-07 17:45:30|18390.87|18310.87|18391.93|18311.93|18391.93|18311.93|18390.03|18310.03|9
1731001540000|2024-11-07 17:45:40|18390.31|18310.31|18389.3|18309.3|18390.31|18310.31|18388.1|18308.1|10
1731001550000|2024-11-07 17:45:50|18389.48|18309.48|18389.3|18309.3|18390.81|18310.81|18389.3|18309.3|10
1731001560000|2024-11-07 17:46:00|18390.38|18310.38|18391.42|18311.42|18392.05|18312.05|18390.38|18310.38|10
1731001570000|2024-11-07 17:46:10|18391.86|18311.86|18389.67|18309.67|18391.86|18311.86|18389.67|18309.67|10
1731001580000|2024-11-07 17:46:20|18390.17|18310.17|18391.66|18311.66|18391.76|18311.76|18390.15|18310.15|10
1731001590000|2024-11-07 17:46:30|18391.21|18311.21|18397.81|18317.81|18397.81|18317.81|18390.98|18310.98|10
1731001600000|2024-11-07 17:46:40|18397.54|18317.54|18398.94|18318.94|18398.94|18318.94|18397.26|18317.26|10
1731001610000|2024-11-07 17:46:50|18399.21|18319.21|18396.88|18316.88|18399.21|18319.21|18396.87|18316.87|10
1731001620000|2024-11-07 17:47:00|18396.62|18316.62|18394.31|18314.31|18396.62|18316.62|18394.31|18314.31|10
1731001630000|2024-11-07 17:47:10|18394.85|18314.85|18394.86|18314.86|18395.33|18315.33|18394.57|18314.57|10
1731001640000|2024-11-07 17:47:20|18394.87|18314.87|18395.05|18315.05|18396|18316|18394.87|18314.87|10
1731001650000|2024-11-07 17:47:30|18394.34|18314.34|18395.49|18315.49|18396.08|18316.08|18394.04|18314.04|10
1731001660000|2024-11-07 17:47:40|18395.77|18315.77|18394.9|18314.9|18396.84|18316.84|18394.6|18314.6|10
1731001670000|2024-11-07 17:47:50|18396.13|18316.13|18399.48|18319.48|18399.48|18319.48|18396.13|18316.13|9
1731001680000|2024-11-07 17:48:00|18398.96|18318.96|18401.42|18321.42|18402.67|18322.67|18398.96|18318.96|10
1731001690000|2024-11-07 17:48:10|18402.07|18322.07|18404.37|18324.37|18404.42|18324.42|18402.07|18322.07|10
1731001700000|2024-11-07 17:48:20|18404.38|18324.38|18404.15|18324.15|18404.38|18324.38|18403.63|18323.63|10
1731001710000|2024-11-07 17:48:30|18404.31|18324.31|18405.27|18325.27|18406.03|18326.03|18403.9|18323.9|10
1731001720000|2024-11-07 17:48:40|18405.36|18325.36|18406.73|18326.73|18406.73|18326.73|18405.12|18325.12|9
1731001730000|2024-11-07 17:48:50|18406.76|18326.76|18411.29|18331.29|18411.29|18331.29|18406.76|18326.76|9
1731001740000|2024-11-07 17:49:00|18411.48|18331.48|18413.09|18333.09|18413.2|18333.2|18411.48|18331.48|10
1731001750000|2024-11-07 17:49:10|18413.05|18333.05|18413.95|18333.95|18413.95|18333.95|18412.44|18332.44|10
1731001760000|2024-11-07 17:49:20|18413.91|18333.91|18419.97|18339.97|18419.97|18339.97|18413.91|18333.91|10
1731001770000|2024-11-07 17:49:30|18420.04|18340.04|18420.63|18340.63|18420.68|18340.68|18419.63|18339.63|10
1731001780000|2024-11-07 17:49:40|18420.61|18340.61|18420.05|18340.05|18420.61|18340.61|18419.26|18339.26|9
1731001790000|2024-11-07 17:49:50|18419.74|18339.74|18420.62|18340.62|18421.58|18341.58|18419.74|18339.74|10
1731001800000|2024-11-07 17:50:00|18420.82|18340.82|18421.86|18341.86|18422.39|18342.39|18420.71|18340.71|10
1731001810000|2024-11-07 17:50:10|18421.45|18341.45|18422.68|18342.68|18422.68|18342.68|18421.33|18341.33|10
1731001820000|2024-11-07 17:50:20|18423.01|18343.01|18422.86|18342.86|18423.3|18343.3|18422.81|18342.81|10
1731001830000|2024-11-07 17:50:30|18423.07|18343.07|18420.79|18340.79|18423.07|18343.07|18419.99|18339.99|10
1731001840000|2024-11-07 17:50:40|18420.66|18340.66|18417.94|18337.94|18420.68|18340.68|18417.94|18337.94|10
1731001850000|2024-11-07 17:50:50|18417.55|18337.55|18413.48|18333.48|18417.55|18337.55|18413.48|18333.48|10
1731001860000|2024-11-07 17:51:00|18413.32|18333.32|18409.92|18329.92|18413.87|18333.87|18409.91|18329.91|10
1731001870000|2024-11-07 17:51:10|18409.68|18329.68|18408.53|18328.53|18409.68|18329.68|18408.25|18328.25|10
1731001880000|2024-11-07 17:51:20|18408.35|18328.35|18407.92|18327.92|18408.45|18328.45|18407.56|18327.56|9
1731001890000|2024-11-07 17:51:30|18407.76|18327.76|18407.39|18327.39|18408.01|18328.01|18407.21|18327.21|9
1731001900000|2024-11-07 17:51:40|18406.92|18326.92|18404.2|18324.2|18406.92|18326.92|18404.1|18324.1|10
1731001910000|2024-11-07 17:51:50|18403.35|18323.35|18400.82|18320.82|18403.35|18323.35|18400.82|18320.82|10
1731001920000|2024-11-07 17:52:00|18401.04|18321.04|18403.16|18323.16|18403.76|18323.76|18401.04|18321.04|10
1731001930000|2024-11-07 17:52:10|18403.32|18323.32|18406.52|18326.52|18406.52|18326.52|18403.32|18323.32|10
1731001940000|2024-11-07 17:52:20|18406.65|18326.65|18407.61|18327.61|18407.64|18327.64|18406.49|18326.49|10
1731001950000|2024-11-07 17:52:30|18408.85|18328.85|18412.44|18332.44|18412.48|18332.48|18408.85|18328.85|10
1731001960000|2024-11-07 17:52:40|18412.41|18332.41|18414.57|18334.57|18414.91|18334.91|18412.41|18332.41|10
1731001970000|2024-11-07 17:52:50|18415.28|18335.28|18416.23|18336.23|18416.23|18336.23|18414.48|18334.48|10
1731001980000|2024-11-07 17:53:00|18418.35|18338.35|18419.38|18339.38|18419.38|18339.38|18417.88|18337.88|10
1731001990000|2024-11-07 17:53:10|18419.19|18339.19|18419.46|18339.46|18419.66|18339.66|18419.18|18339.18|9
1731002000000|2024-11-07 17:53:20|18419.54|18339.54|18421.26|18341.26|18421.37|18341.37|18419.47|18339.47|10
1731002010000|2024-11-07 17:53:30|18421.31|18341.31|18423.72|18343.72|18423.72|18343.72|18420.93|18340.93|10
1731002020000|2024-11-07 17:53:40|18423.85|18343.85|18426.42|18346.42|18426.53|18346.53|18423.85|18343.85|10
1731002030000|2024-11-07 17:53:50|18426.13|18346.13|18425.3|18345.3|18426.58|18346.58|18425.3|18345.3|9
1731002040000|2024-11-07 17:54:00|18425.02|18345.02|18424.04|18344.04|18425.18|18345.18|18423.39|18343.39|10
1731002050000|2024-11-07 17:54:10|18424.4|18344.4|18425.36|18345.36|18425.88|18345.88|18424.4|18344.4|10
1731002060000|2024-11-07 17:54:20|18424.83|18344.83|18423.03|18343.03|18424.83|18344.83|18422.53|18342.53|10
1731002070000|2024-11-07 17:54:30|18423.38|18343.38|18425.04|18345.04|18425.04|18345.04|18423.38|18343.38|10
1731002080000|2024-11-07 17:54:40|18425.16|18345.16|18425.83|18345.83|18425.83|18345.83|18425.16|18345.16|9
1731002090000|2024-11-07 17:54:50|18425.74|18345.74|18427.12|18347.12|18427.12|18347.12|18425.69|18345.69|9
1731002100000|2024-11-07 17:55:00|18427.4|18347.4|18430.08|18350.08|18430.42|18350.42|18427.14|18347.14|10
1731002110000|2024-11-07 17:55:10|18429.97|18349.97|18429.99|18349.99|18430.77|18350.77|18429.7|18349.7|10
1731002120000|2024-11-07 17:55:20|18430.09|18350.09|18432.15|18352.15|18432.21|18352.21|18429.31|18349.31|10
1731002130000|2024-11-07 17:55:30|18431.1|18351.1|18430.33|18350.33|18431.1|18351.1|18430.19|18350.19|10
1731002140000|2024-11-07 17:55:40|18430.49|18350.49|18432.24|18352.24|18432.24|18352.24|18430.46|18350.46|10
1731002150000|2024-11-07 17:55:50|18432.52|18352.52|18434.67|18354.67|18435.91|18355.91|18432.52|18352.52|10
1731002160000|2024-11-07 17:56:00|18434.76|18354.76|18434.41|18354.41|18434.76|18354.76|18434|18354|10
1731002170000|2024-11-07 17:56:10|18435.07|18355.07|18438.41|18358.41|18438.41|18358.41|18435.07|18355.07|10
1731002180000|2024-11-07 17:56:20|18438.79|18358.79|18436.31|18356.31|18438.81|18358.81|18436.26|18356.26|10
1731002190000|2024-11-07 17:56:30|18436.17|18356.17|18436.05|18356.05|18436.89|18356.89|18435.63|18355.63|10
1731002200000|2024-11-07 17:56:40|18435.89|18355.89|18436.76|18356.76|18436.76|18356.76|18435.8|18355.8|10
1731002210000|2024-11-07 17:56:50|18437.68|18357.68|18443.54|18363.54|18443.54|18363.54|18437.68|18357.68|10
1731002220000|2024-11-07 17:57:00|18444.31|18364.31|18446.26|18366.26|18446.35|18366.35|18444.01|18364.01|10
1731002230000|2024-11-07 17:57:10|18446.42|18366.42|18448.45|18368.45|18448.45|18368.45|18446.42|18366.42|10
1731002240000|2024-11-07 17:57:20|18449.16|18369.16|18452.33|18372.33|18452.33|18372.33|18449.05|18369.05|10
1731002250000|2024-11-07 17:57:30|18452.19|18372.19|18451.86|18371.86|18452.19|18372.19|18451.42|18371.42|10
1731002260000|2024-11-07 17:57:40|18451.83|18371.83|18452.61|18372.61|18453.09|18373.09|18451.76|18371.76|10
1731002270000|2024-11-07 17:57:50|18452.59|18372.59|18449.94|18369.94|18452.59|18372.59|18449.27|18369.27|10
1731002280000|2024-11-07 17:58:00|18448.87|18368.87|18447.42|18367.42|18449.12|18369.12|18447.42|18367.42|10
1731002290000|2024-11-07 17:58:10|18445.81|18365.81|18438.31|18358.31|18445.81|18365.81|18438.31|18358.31|10
1731002300000|2024-11-07 17:58:20|18437.14|18357.14|18436.63|18356.63|18437.14|18357.14|18434.97|18354.97|10
1731002310000|2024-11-07 17:58:30|18436.8|18356.8|18434.36|18354.36|18436.8|18356.8|18434.36|18354.36|10
1731002320000|2024-11-07 17:58:40|18432.58|18352.58|18434.92|18354.92|18434.92|18354.92|18432.3|18352.3|10
1731002330000|2024-11-07 17:58:50|18434.72|18354.72|18435.12|18355.12|18436.3|18356.3|18434.21|18354.21|10
1731002340000|2024-11-07 17:59:00|18435.85|18355.85|18438.43|18358.43|18438.43|18358.43|18435.85|18355.85|9
1731002350000|2024-11-07 17:59:10|18438.41|18358.41|18441.22|18361.22|18441.22|18361.22|18438.41|18358.41|10
1731002360000|2024-11-07 17:59:20|18440.95|18360.95|18439.92|18359.92|18440.97|18360.97|18439.43|18359.43|10
1731002370000|2024-11-07 17:59:30|18439.64|18359.64|18439.91|18359.91|18440.33|18360.33|18438.27|18358.27|10
1731002380000|2024-11-07 17:59:40|18439.99|18359.99|18438.21|18358.21|18440.14|18360.14|18438.21|18358.21|9
1731002390000|2024-11-07 17:59:50|18438.54|18358.54|18435.36|18355.36|18438.54|18358.54|18434.65|18354.65|10
1731002400000|2024-11-07 18:00:00|18435.8|18355.8|18446.25|18366.25|18450.81|18370.81|18435.8|18355.8|10
1731002410000|2024-11-07 18:00:10|18446|18366|18446.46|18366.46|18446.46|18366.46|18444.86|18364.86|10
1731002420000|2024-11-07 18:00:20|18446.95|18366.95|18448.43|18368.43|18448.43|18368.43|18446.95|18366.95|10
1731002430000|2024-11-07 18:00:30|18448.51|18368.51|18453.01|18373.01|18453.01|18373.01|18448.51|18368.51|10
1731002440000|2024-11-07 18:00:40|18453.11|18373.11|18453.16|18373.16|18453.56|18373.56|18452.74|18372.74|10
1731002450000|2024-11-07 18:00:50|18453.12|18373.12|18444.83|18364.83|18453.73|18373.73|18440.77|18360.77|10
1731002460000|2024-11-07 18:01:00|18444.72|18364.72|18444.99|18364.99|18444.99|18364.99|18444.56|18364.56|10
1731002470000|2024-11-07 18:01:10|18445.02|18365.02|18445.21|18365.21|18445.49|18365.49|18444.6|18364.6|10
1731002480000|2024-11-07 18:01:20|18445.46|18365.46|18445.52|18365.52|18446.11|18366.11|18445.46|18365.46|10
1731002490000|2024-11-07 18:01:30|18445.55|18365.55|18446.29|18366.29|18447.08|18367.08|18445.28|18365.28|10
1731002500000|2024-11-07 18:01:40|18446.4|18366.4|18450.33|18370.33|18450.48|18370.48|18446.4|18366.4|10
1731002510000|2024-11-07 18:01:50|18450.99|18370.99|18457.22|18377.22|18457.22|18377.22|18450.99|18370.99|10
1731002520000|2024-11-07 18:02:00|18458.01|18378.01|18457.86|18377.86|18458.01|18378.01|18455.98|18375.98|10
1731002530000|2024-11-07 18:02:10|18457.91|18377.91|18458.41|18378.41|18458.41|18378.41|18457.89|18377.89|9
1731002540000|2024-11-07 18:02:20|18458.17|18378.17|18454.82|18374.82|18458.48|18378.48|18454.18|18374.18|10
1731002550000|2024-11-07 18:02:30|18454.85|18374.85|18451.25|18371.25|18454.94|18374.94|18450.6|18370.6|9
1731002560000|2024-11-07 18:02:40|18452.02|18372.02|18450.75|18370.75|18452.58|18372.58|18450.75|18370.75|10
1731002570000|2024-11-07 18:02:50|18450.32|18370.32|18451.32|18371.32|18451.32|18371.32|18449.1|18369.1|10
1731002580000|2024-11-07 18:03:00|18451.45|18371.45|18454.45|18374.45|18454.45|18374.45|18451.18|18371.18|10
1731002590000|2024-11-07 18:03:10|18455.36|18375.36|18454.66|18374.66|18455.36|18375.36|18454.4|18374.4|10
1731002600000|2024-11-07 18:03:20|18454.36|18374.36|18453.99|18373.99|18454.74|18374.74|18453.99|18373.99|9
1731002610000|2024-11-07 18:03:30|18453.43|18373.43|18454.41|18374.41|18454.41|18374.41|18453.06|18373.06|10
1731002620000|2024-11-07 18:03:40|18454.27|18374.27|18453.31|18373.31|18454.4|18374.4|18453.31|18373.31|10
1731002630000|2024-11-07 18:03:50|18453.07|18373.07|18450.35|18370.35|18453.07|18373.07|18450.35|18370.35|9
1731002640000|2024-11-07 18:04:00|18449.98|18369.98|18446.67|18366.67|18449.98|18369.98|18446.67|18366.67|10
1731002650000|2024-11-07 18:04:10|18446.4|18366.4|18442.35|18362.35|18446.4|18366.4|18442.35|18362.35|10
1731002660000|2024-11-07 18:04:20|18442.31|18362.31|18438.04|18358.04|18442.31|18362.31|18438.04|18358.04|10
1731002670000|2024-11-07 18:04:30|18438.88|18358.88|18437.86|18357.86|18439.28|18359.28|18437.74|18357.74|10
1731002680000|2024-11-07 18:04:40|18437.95|18357.95|18436.2|18356.2|18437.96|18357.96|18436.2|18356.2|10
1731002690000|2024-11-07 18:04:50|18436.12|18356.12|18434.54|18354.54|18436.37|18356.37|18434.54|18354.54|10
1731002700000|2024-11-07 18:05:00|18434.45|18354.45|18435.78|18355.78|18436.17|18356.17|18434.41|18354.41|10
1731002710000|2024-11-07 18:05:10|18435.65|18355.65|18424.74|18344.74|18435.65|18355.65|18424.74|18344.74|10
1731002720000|2024-11-07 18:05:20|18424.4|18344.4|18421.55|18341.55|18424.49|18344.49|18420.02|18340.02|10
1731002730000|2024-11-07 18:05:30|18421.2|18341.2|18410.43|18330.43|18421.2|18341.2|18410.43|18330.43|10
1731002740000|2024-11-07 18:05:40|18409.76|18329.76|18402.3|18322.3|18409.76|18329.76|18402.16|18322.16|9
1731002750000|2024-11-07 18:05:50|18402.01|18322.01|18397.37|18317.37|18402.05|18322.05|18397.37|18317.37|10
1731002760000|2024-11-07 18:06:00|18397.26|18317.26|18393.54|18313.54|18397.58|18317.58|18393.54|18313.54|10
1731002770000|2024-11-07 18:06:10|18393.97|18313.97|18392.09|18312.09|18394.71|18314.71|18392.09|18312.09|10
1731002780000|2024-11-07 18:06:20|18392.81|18312.81|18391.03|18311.03|18393.5|18313.5|18391.03|18311.03|10
1731002790000|2024-11-07 18:06:30|18391.58|18311.58|18389.55|18309.55|18391.65|18311.65|18389.55|18309.55|10
1731002800000|2024-11-07 18:06:40|18389.09|18309.09|18388.13|18308.13|18389.2|18309.2|18388.13|18308.13|10
1731002810000|2024-11-07 18:06:50|18388.1|18308.1|18389.2|18309.2|18389.33|18309.33|18387.94|18307.94|10
1731002820000|2024-11-07 18:07:00|18389.72|18309.72|18386.41|18306.41|18389.72|18309.72|18386.41|18306.41|10
1731002830000|2024-11-07 18:07:10|18384.2|18304.2|18368.54|18288.54|18384.2|18304.2|18368.3|18288.3|10
1731002840000|2024-11-07 18:07:20|18367.53|18287.53|18361.88|18281.88|18368.23|18288.23|18361.88|18281.88|10
1731002850000|2024-11-07 18:07:30|18363.15|18283.15|18358.52|18278.52|18363.15|18283.15|18357.88|18277.88|9
1731002860000|2024-11-07 18:07:40|18358.57|18278.57|18355.52|18275.52|18359.35|18279.35|18355.52|18275.52|10
1731002870000|2024-11-07 18:07:50|18355.43|18275.43|18359.46|18279.46|18360.38|18280.38|18355.24|18275.24|10
1731002880000|2024-11-07 18:08:00|18356.57|18276.57|18339.55|18259.55|18358.24|18278.24|18339.55|18259.55|10
1731002890000|2024-11-07 18:08:10|18335.9|18255.9|18332.16|18252.16|18336.24|18256.24|18332.16|18252.16|10
1731002900000|2024-11-07 18:08:20|18332.18|18252.18|18328.98|18248.98|18332.18|18252.18|18327.66|18247.66|10
1731002910000|2024-11-07 18:08:30|18329.34|18249.34|18333.7|18253.7|18333.7|18253.7|18329.34|18249.34|10
1731002920000|2024-11-07 18:08:40|18333.73|18253.73|18341.84|18261.84|18341.84|18261.84|18333.73|18253.73|10
1731002930000|2024-11-07 18:08:50|18342.23|18262.23|18345.22|18265.22|18345.22|18265.22|18342.23|18262.23|10
1731002940000|2024-11-07 18:09:00|18345.39|18265.39|18346.15|18266.15|18346.15|18266.15|18344.26|18264.26|10
1731002950000|2024-11-07 18:09:10|18345.4|18265.4|18348.42|18268.42|18348.42|18268.42|18344.77|18264.77|10
1731002960000|2024-11-07 18:09:20|18348.41|18268.41|18352.09|18272.09|18352.09|18272.09|18348.41|18268.41|9
1731002970000|2024-11-07 18:09:30|18351.78|18271.78|18350.49|18270.49|18351.78|18271.78|18349.7|18269.7|10
1731002980000|2024-11-07 18:09:40|18350.5|18270.5|18349.91|18269.91|18350.65|18270.65|18349.91|18269.91|10
1731002990000|2024-11-07 18:09:50|18349.7|18269.7|18350.07|18270.07|18350.28|18270.28|18349.7|18269.7|10
1731003000000|2024-11-07 18:10:00|18350.18|18270.18|18350.33|18270.33|18352.01|18272.01|18349.74|18269.74|10
1731003010000|2024-11-07 18:10:10|18350|18270|18351.9|18271.9|18352.83|18272.83|18349.99|18269.99|10
1731003020000|2024-11-07 18:10:20|18351.26|18271.26|18350.59|18270.59|18351.26|18271.26|18350.59|18270.59|9
1731003030000|2024-11-07 18:10:30|18350.55|18270.55|18351.9|18271.9|18352.26|18272.26|18350.55|18270.55|10
1731003040000|2024-11-07 18:10:40|18351.73|18271.73|18350.58|18270.58|18353.22|18273.22|18350.51|18270.51|10
1731003050000|2024-11-07 18:10:50|18349.42|18269.42|18343.78|18263.78|18349.42|18269.42|18343.78|18263.78|10
1731003060000|2024-11-07 18:11:00|18344.47|18264.47|18346.43|18266.43|18347.3|18267.3|18344.47|18264.47|10
1731003070000|2024-11-07 18:11:10|18346.82|18266.82|18343.53|18263.53|18346.98|18266.98|18343.41|18263.41|10
1731003080000|2024-11-07 18:11:20|18340.9|18260.9|18339.28|18259.28|18340.9|18260.9|18338.6|18258.6|10
1731003090000|2024-11-07 18:11:30|18338.93|18258.93|18333.53|18253.53|18338.93|18258.93|18333.53|18253.53|10
1731003100000|2024-11-07 18:11:40|18333.02|18253.02|18323.78|18243.78|18333.5|18253.5|18322.73|18242.73|10
1731003110000|2024-11-07 18:11:50|18324.12|18244.12|18324.23|18244.23|18325.04|18245.04|18324.12|18244.12|10
1731003120000|2024-11-07 18:12:00|18324.41|18244.41|18327.08|18247.08|18327.93|18247.93|18324.41|18244.41|10
1731003130000|2024-11-07 18:12:10|18326.92|18246.92|18333.49|18253.49|18333.49|18253.49|18326.92|18246.92|10
1731003140000|2024-11-07 18:12:20|18333.42|18253.42|18335.72|18255.72|18336.18|18256.18|18333.42|18253.42|10
1731003150000|2024-11-07 18:12:30|18335.36|18255.36|18334.51|18254.51|18335.44|18255.44|18334.49|18254.49|10
1731003160000|2024-11-07 18:12:40|18334.52|18254.52|18337.13|18257.13|18337.13|18257.13|18334.52|18254.52|9
1731003170000|2024-11-07 18:12:50|18337.18|18257.18|18339.87|18259.87|18340.44|18260.44|18337.15|18257.15|10
1731003180000|2024-11-07 18:13:00|18340.32|18260.32|18338.24|18258.24|18341.02|18261.02|18338.24|18258.24|10
1731003190000|2024-11-07 18:13:10|18337.29|18257.29|18334.33|18254.33|18337.29|18257.29|18334.33|18254.33|10
1731003200000|2024-11-07 18:13:20|18334.32|18254.32|18338.38|18258.38|18338.38|18258.38|18334.32|18254.32|10
1731003210000|2024-11-07 18:13:30|18338.47|18258.47|18342.66|18262.66|18342.66|18262.66|18338.47|18258.47|9
1731003220000|2024-11-07 18:13:40|18344.18|18264.18|18345.39|18265.39|18345.39|18265.39|18344.18|18264.18|10
1731003230000|2024-11-07 18:13:50|18345.54|18265.54|18342.11|18262.11|18345.54|18265.54|18341.17|18261.17|10
1731003240000|2024-11-07 18:14:00|18342.47|18262.47|18343.5|18263.5|18343.85|18263.85|18342.47|18262.47|10
1731003250000|2024-11-07 18:14:10|18342.26|18262.26|18342.86|18262.86|18342.86|18262.86|18341.06|18261.06|9
1731003260000|2024-11-07 18:14:20|18344.13|18264.13|18346.83|18266.83|18346.83|18266.83|18344.13|18264.13|10
1731003270000|2024-11-07 18:14:30|18347.17|18267.17|18351.04|18271.04|18351.42|18271.42|18347.17|18267.17|10
1731003280000|2024-11-07 18:14:40|18350.84|18270.84|18353.4|18273.4|18353.4|18273.4|18350.84|18270.84|10
1731003290000|2024-11-07 18:14:50|18353.53|18273.53|18357.96|18277.96|18357.96|18277.96|18353.25|18273.25|10
1731003300000|2024-11-07 18:15:00|18357.84|18277.84|18353.45|18273.45|18357.84|18277.84|18353.45|18273.45|10
1731003310000|2024-11-07 18:15:10|18353.53|18273.53|18358.06|18278.06|18358.06|18278.06|18353.4|18273.4|10
1731003320000|2024-11-07 18:15:20|18358.71|18278.71|18359.12|18279.12|18359.12|18279.12|18357.28|18277.28|10
1731003330000|2024-11-07 18:15:30|18359.18|18279.18|18362.41|18282.41|18362.49|18282.49|18359.18|18279.18|10
1731003340000|2024-11-07 18:15:40|18362.01|18282.01|18363.49|18283.49|18363.49|18283.49|18361.78|18281.78|10
1731003350000|2024-11-07 18:15:50|18363.62|18283.62|18368.44|18288.44|18368.44|18288.44|18363.62|18283.62|7
1731003360000|2024-11-07 18:16:00|18368.38|18288.38|18368.56|18288.56|18368.56|18288.56|18367.32|18287.32|10
1731003370000|2024-11-07 18:16:10|18368.82|18288.82|18375.11|18295.11|18375.11|18295.11|18368.82|18288.82|10
1731003380000|2024-11-07 18:16:20|18375.48|18295.48|18380.9|18300.9|18380.9|18300.9|18375.48|18295.48|10
1731003390000|2024-11-07 18:16:30|18381.07|18301.07|18386.09|18306.09|18386.09|18306.09|18381.07|18301.07|10
1731003400000|2024-11-07 18:16:40|18386.56|18306.56|18394.57|18314.57|18394.57|18314.57|18386.53|18306.53|10
1731003410000|2024-11-07 18:16:50|18394.75|18314.75|18393.63|18313.63|18394.75|18314.75|18393.63|18313.63|10
1731003420000|2024-11-07 18:17:00|18393.53|18313.53|18395.89|18315.89|18396.24|18316.24|18393.27|18313.27|10
1731003430000|2024-11-07 18:17:10|18395.99|18315.99|18397.49|18317.49|18398.16|18318.16|18395.93|18315.93|10
1731003440000|2024-11-07 18:17:20|18398.04|18318.04|18399.52|18319.52|18400|18320|18398.04|18318.04|10
1731003450000|2024-11-07 18:17:30|18400.44|18320.44|18401.49|18321.49|18401.84|18321.84|18400.34|18320.34|10
1731003460000|2024-11-07 18:17:40|18401.58|18321.58|18401.83|18321.83|18402.92|18322.92|18401.36|18321.36|10
1731003470000|2024-11-07 18:17:50|18401.7|18321.7|18399.86|18319.86|18401.81|18321.81|18399.86|18319.86|10
1731003480000|2024-11-07 18:18:00|18399.85|18319.85|18398.63|18318.63|18399.9|18319.9|18398.62|18318.62|9
1731003490000|2024-11-07 18:18:10|18397.94|18317.94|18396.43|18316.43|18397.94|18317.94|18396.43|18316.43|10
1731003500000|2024-11-07 18:18:20|18396.65|18316.65|18395.49|18315.49|18396.65|18316.65|18395.22|18315.22|10
1731003510000|2024-11-07 18:18:30|18395.12|18315.12|18392.01|18312.01|18395.12|18315.12|18391.04|18311.04|10
1731003520000|2024-11-07 18:18:40|18392.07|18312.07|18390.46|18310.46|18392.16|18312.16|18390.46|18310.46|9
1731003530000|2024-11-07 18:18:50|18390.01|18310.01|18380.92|18300.92|18390.01|18310.01|18380.92|18300.92|10
1731003540000|2024-11-07 18:19:00|18380.7|18300.7|18378.71|18298.71|18380.7|18300.7|18377.67|18297.67|10
1731003550000|2024-11-07 18:19:10|18378.7|18298.7|18376.73|18296.73|18378.72|18298.72|18376.73|18296.73|10
1731003560000|2024-11-07 18:19:20|18376.48|18296.48|18378.83|18298.83|18378.83|18298.83|18376.48|18296.48|10
1731003570000|2024-11-07 18:19:30|18378.52|18298.52|18388.12|18308.12|18388.12|18308.12|18378.52|18298.52|10
1731003580000|2024-11-07 18:19:40|18389.23|18309.23|18391.52|18311.52|18391.6|18311.6|18389.23|18309.23|10
1731003590000|2024-11-07 18:19:50|18391.61|18311.61|18392.27|18312.27|18392.29|18312.29|18391.61|18311.61|10
1731003600000|2024-11-07 18:20:00|18392.28|18312.28|18394.72|18314.72|18394.79|18314.79|18392.28|18312.28|10
1731003610000|2024-11-07 18:20:10|18394.78|18314.78|18394.56|18314.56|18395.14|18315.14|18393.74|18313.74|10
1731003620000|2024-11-07 18:20:20|18394.88|18314.88|18398.39|18318.39|18398.39|18318.39|18394.46|18314.46|10
1731003630000|2024-11-07 18:20:30|18398.18|18318.18|18399.33|18319.33|18399.33|18319.33|18398.18|18318.18|10
1731003640000|2024-11-07 18:20:40|18399.31|18319.31|18399.49|18319.49|18399.68|18319.68|18398.45|18318.45|10
1731003650000|2024-11-07 18:20:50|18400.24|18320.24|18410.81|18330.81|18410.81|18330.81|18400.24|18320.24|10
1731003660000|2024-11-07 18:21:00|18411.27|18331.27|18409.78|18329.78|18411.33|18331.33|18408.83|18328.83|10
1731003670000|2024-11-07 18:21:10|18409.32|18329.32|18408.23|18328.23|18409.43|18329.43|18408.08|18328.08|10
1731003680000|2024-11-07 18:21:20|18409.65|18329.65|18409.57|18329.57|18410.22|18330.22|18407.99|18327.99|10
1731003690000|2024-11-07 18:21:30|18409.72|18329.72|18412.01|18332.01|18412.01|18332.01|18409.2|18329.2|10
1731003700000|2024-11-07 18:21:40|18411.67|18331.67|18413.24|18333.24|18413.45|18333.45|18411.67|18331.67|10
1731003710000|2024-11-07 18:21:50|18412.85|18332.85|18407.36|18327.36|18412.85|18332.85|18407.36|18327.36|10
1731003720000|2024-11-07 18:22:00|18407.77|18327.77|18408.22|18328.22|18409.22|18329.22|18407.5|18327.5|10
1731003730000|2024-11-07 18:22:10|18408.26|18328.26|18409.49|18329.49|18409.49|18329.49|18403.74|18323.74|10
1731003740000|2024-11-07 18:22:20|18409.58|18329.58|18409.25|18329.25|18409.94|18329.94|18408.49|18328.49|10
1731003750000|2024-11-07 18:22:30|18409.28|18329.28|18406.53|18326.53|18410.03|18330.03|18406.53|18326.53|10
1731003760000|2024-11-07 18:22:40|18406.48|18326.48|18409.35|18329.35|18409.35|18329.35|18406.48|18326.48|10
1731003770000|2024-11-07 18:22:50|18410.27|18330.27|18423.64|18343.64|18423.64|18343.64|18410.27|18330.27|10
1731003780000|2024-11-07 18:23:00|18423.9|18343.9|18426.87|18346.87|18426.98|18346.98|18423.9|18343.9|10
1731003790000|2024-11-07 18:23:10|18426.58|18346.58|18426.67|18346.67|18426.67|18346.67|18425.83|18345.83|10
1731003800000|2024-11-07 18:23:20|18426.66|18346.66|18425.39|18345.39|18426.96|18346.96|18425.39|18345.39|10
1731003810000|2024-11-07 18:23:30|18426.3|18346.3|18424.75|18344.75|18426.32|18346.32|18424.75|18344.75|10
1731003820000|2024-11-07 18:23:40|18424.65|18344.65|18425.13|18345.13|18425.13|18345.13|18423.92|18343.92|10
1731003830000|2024-11-07 18:23:50|18425.62|18345.62|18425.49|18345.49|18425.62|18345.62|18424.95|18344.95|9
1731003840000|2024-11-07 18:24:00|18426.69|18346.69|18429.15|18349.15|18429.15|18349.15|18426.47|18346.47|10
1731003850000|2024-11-07 18:24:10|18430.32|18350.32|18432.5|18352.5|18432.5|18352.5|18430.32|18350.32|10
1731003860000|2024-11-07 18:24:20|18431.09|18351.09|18429.89|18349.89|18431.09|18351.09|18428.47|18348.47|10
1731003870000|2024-11-07 18:24:30|18430.04|18350.04|18427.16|18347.16|18430.04|18350.04|18427.16|18347.16|10
1731003880000|2024-11-07 18:24:40|18427.03|18347.03|18427.04|18347.04|18428.44|18348.44|18427.03|18347.03|10
1731003890000|2024-11-07 18:24:50|18426.8|18346.8|18425.01|18345.01|18426.8|18346.8|18425.01|18345.01|10
1731003900000|2024-11-07 18:25:00|18425|18345|18424.77|18344.77|18425|18345|18424.03|18344.03|9
1731003910000|2024-11-07 18:25:10|18423.82|18343.82|18422.38|18342.38|18423.82|18343.82|18422.34|18342.34|10
1731003920000|2024-11-07 18:25:20|18421.8|18341.8|18418.54|18338.54|18421.8|18341.8|18418.2|18338.2|10
1731003930000|2024-11-07 18:25:30|18418.49|18338.49|18417.86|18337.86|18418.49|18338.49|18417.47|18337.47|10
1731003940000|2024-11-07 18:25:40|18418.07|18338.07|18415.69|18335.69|18418.07|18338.07|18415.69|18335.69|10
1731003950000|2024-11-07 18:25:50|18415.86|18335.86|18418.09|18338.09|18418.19|18338.19|18415.86|18335.86|10
1731003960000|2024-11-07 18:26:00|18419.23|18339.23|18419.69|18339.69|18419.74|18339.74|18419.05|18339.05|10
1731003970000|2024-11-07 18:26:10|18419.43|18339.43|18419.16|18339.16|18419.66|18339.66|18419.16|18339.16|10
1731003980000|2024-11-07 18:26:20|18419.13|18339.13|18422.54|18342.54|18422.54|18342.54|18418.8|18338.8|10
1731003990000|2024-11-07 18:26:30|18422.7|18342.7|18426.66|18346.66|18426.66|18346.66|18422.38|18342.38|10
1731004000000|2024-11-07 18:26:40|18426.64|18346.64|18428.38|18348.38|18429.23|18349.23|18426.64|18346.64|10
1731004010000|2024-11-07 18:26:50|18428.01|18348.01|18429.83|18349.83|18429.91|18349.91|18427.74|18347.74|10
1731004020000|2024-11-07 18:27:00|18429.84|18349.84|18432.49|18352.49|18433.43|18353.43|18429.84|18349.84|10
1731004030000|2024-11-07 18:27:10|18432.59|18352.59|18435.31|18355.31|18435.63|18355.63|18432.59|18352.59|10
1731004040000|2024-11-07 18:27:20|18435.3|18355.3|18435.93|18355.93|18435.93|18355.93|18434.44|18354.44|10
1731004050000|2024-11-07 18:27:30|18435.74|18355.74|18434.13|18354.13|18435.74|18355.74|18434.13|18354.13|10
1731004060000|2024-11-07 18:27:40|18434.33|18354.33|18434.2|18354.2|18434.78|18354.78|18434.14|18354.14|9
1731004070000|2024-11-07 18:27:50|18433.98|18353.98|18436.64|18356.64|18436.66|18356.66|18433.98|18353.98|7
1731004080000|2024-11-07 18:28:00|18436.34|18356.34|18437.34|18357.34|18437.67|18357.67|18436.34|18356.34|10
1731004090000|2024-11-07 18:28:10|18437.26|18357.26|18436.67|18356.67|18437.52|18357.52|18436.67|18356.67|10
1731004100000|2024-11-07 18:28:20|18436.76|18356.76|18437.85|18357.85|18437.97|18357.97|18436.73|18356.73|8
1731004110000|2024-11-07 18:28:30|18437.82|18357.82|18438.98|18358.98|18440.88|18360.88|18437.82|18357.82|10
1731004120000|2024-11-07 18:28:40|18439.02|18359.02|18441.66|18361.66|18441.66|18361.66|18439.02|18359.02|10
1731004130000|2024-11-07 18:28:50|18441.52|18361.52|18442.83|18362.83|18442.83|18362.83|18441.52|18361.52|10
1731004140000|2024-11-07 18:29:00|18442.89|18362.89|18442.94|18362.94|18443.06|18363.06|18442.54|18362.54|10
1731004150000|2024-11-07 18:29:10|18442.89|18362.89|18442.57|18362.57|18443.58|18363.58|18442.57|18362.57|10
1731004160000|2024-11-07 18:29:20|18442.63|18362.63|18444.97|18364.97|18444.97|18364.97|18442.5|18362.5|10
1731004170000|2024-11-07 18:29:30|18444.91|18364.91|18446.2|18366.2|18446.26|18366.26|18444.91|18364.91|9
1731004180000|2024-11-07 18:29:40|18446.14|18366.14|18445.76|18365.76|18446.66|18366.66|18445.76|18365.76|10
1731004190000|2024-11-07 18:29:50|18446.02|18366.02|18445.48|18365.48|18446.28|18366.28|18443.81|18363.81|10
1731004200000|2024-11-07 18:30:00|18445.69|18365.69|18442.83|18362.83|18445.69|18365.69|18442.83|18362.83|10
1731004210000|2024-11-07 18:30:10|18442.78|18362.78|18446.1|18366.1|18446.25|18366.25|18442.78|18362.78|10
1731004220000|2024-11-07 18:30:20|18446.02|18366.02|18444.24|18364.24|18446.02|18366.02|18444.2|18364.2|8
1731004230000|2024-11-07 18:30:30|18444.89|18364.89|18443.98|18363.98|18444.96|18364.96|18443.98|18363.98|10
1731004240000|2024-11-07 18:30:40|18442.52|18362.52|18440.86|18360.86|18442.52|18362.52|18439.99|18359.99|10
1731004250000|2024-11-07 18:30:50|18440.68|18360.68|18445.76|18365.76|18445.76|18365.76|18440.43|18360.43|10
1731004260000|2024-11-07 18:31:00|18446.15|18366.15|18443.23|18363.23|18446.15|18366.15|18443.23|18363.23|10
1731004270000|2024-11-07 18:31:10|18443.33|18363.33|18442.33|18362.33|18444.37|18364.37|18442.33|18362.33|10
1731004280000|2024-11-07 18:31:20|18442.31|18362.31|18441.61|18361.61|18442.31|18362.31|18441.55|18361.55|10
1731004290000|2024-11-07 18:31:30|18441.67|18361.67|18439.31|18359.31|18441.68|18361.68|18439.31|18359.31|9
1731004300000|2024-11-07 18:31:40|18436.95|18356.95|18434.51|18354.51|18436.95|18356.95|18434.51|18354.51|9
1731004310000|2024-11-07 18:31:50|18433.84|18353.84|18431.19|18351.19|18433.84|18353.84|18431.06|18351.06|10
1731004320000|2024-11-07 18:32:00|18430.83|18350.83|18432.55|18352.55|18432.61|18352.61|18430.8|18350.8|10
1731004330000|2024-11-07 18:32:10|18433.36|18353.36|18437.41|18357.41|18437.41|18357.41|18433.36|18353.36|10
1731004340000|2024-11-07 18:32:20|18437.79|18357.79|18439.54|18359.54|18439.54|18359.54|18437.65|18357.65|10
1731004350000|2024-11-07 18:32:30|18439.35|18359.35|18439.15|18359.15|18439.35|18359.35|18436.62|18356.62|10
1731004360000|2024-11-07 18:32:40|18440.5|18360.5|18443.03|18363.03|18443.03|18363.03|18440.05|18360.05|10
1731004370000|2024-11-07 18:32:50|18440.01|18360.01|18441.8|18361.8|18442.13|18362.13|18439.05|18359.05|10
1731004380000|2024-11-07 18:33:00|18442.45|18362.45|18471.13|18391.13|18471.13|18391.13|18442.13|18362.13|10
1731004390000|2024-11-07 18:33:10|18472.79|18392.79|18480.25|18400.25|18480.25|18400.25|18472.79|18392.79|10
1731004400000|2024-11-07 18:33:20|18480.31|18400.31|18499.17|18419.17|18500.01|18420.01|18480.31|18400.31|10
1731004410000|2024-11-07 18:33:30|18497.8|18417.8|18490.86|18410.86|18497.8|18417.8|18490.86|18410.86|10
1731004420000|2024-11-07 18:33:40|18490.39|18410.39|18495.95|18415.95|18495.95|18415.95|18490.39|18410.39|10
1731004430000|2024-11-07 18:33:50|18495.34|18415.34|18493.58|18413.58|18495.72|18415.72|18493.48|18413.48|10
1731004440000|2024-11-07 18:34:00|18493.81|18413.81|18495.23|18415.23|18495.23|18415.23|18493.4|18413.4|10
1731004450000|2024-11-07 18:34:10|18495.45|18415.45|18493.33|18413.33|18495.45|18415.45|18492.76|18412.76|10
1731004460000|2024-11-07 18:34:20|18492.72|18412.72|18489.09|18409.09|18493.13|18413.13|18489.09|18409.09|10
1731004470000|2024-11-07 18:34:30|18488.9|18408.9|18486.5|18406.5|18489.04|18409.04|18486.5|18406.5|10
1731004480000|2024-11-07 18:34:40|18486.49|18406.49|18482.51|18402.51|18486.97|18406.97|18482.51|18402.51|10
1731004490000|2024-11-07 18:34:50|18476.84|18396.84|18463.89|18383.89|18476.84|18396.84|18463.89|18383.89|10
1731004500000|2024-11-07 18:35:00|18464.45|18384.45|18455.67|18375.67|18465.11|18385.11|18455.67|18375.67|10
1731004510000|2024-11-07 18:35:10|18457.5|18377.5|18459.43|18379.43|18459.49|18379.49|18456.21|18376.21|10
1731004520000|2024-11-07 18:35:20|18459.4|18379.4|18466.27|18386.27|18466.27|18386.27|18459.23|18379.23|10
1731004530000|2024-11-07 18:35:30|18467.06|18387.06|18464.73|18384.73|18467.32|18387.32|18464|18384|10
1731004540000|2024-11-07 18:35:40|18463.76|18383.76|18461.71|18381.71|18463.76|18383.76|18460.61|18380.61|10
1731004550000|2024-11-07 18:35:50|18460.6|18380.6|18460.61|18380.61|18462.57|18382.57|18459.92|18379.92|10
1731004560000|2024-11-07 18:36:00|18460.03|18380.03|18458.86|18378.86|18460.52|18380.52|18458.72|18378.72|10
1731004570000|2024-11-07 18:36:10|18458.55|18378.55|18459.2|18379.2|18459.63|18379.63|18458.52|18378.52|10
1731004580000|2024-11-07 18:36:20|18458.8|18378.8|18457.8|18377.8|18458.87|18378.87|18457.65|18377.65|10
1731004590000|2024-11-07 18:36:30|18457.89|18377.89|18458.76|18378.76|18458.76|18378.76|18455.69|18375.69|10
1731004600000|2024-11-07 18:36:40|18459.07|18379.07|18462.58|18382.58|18462.63|18382.63|18459.07|18379.07|10
1731004610000|2024-11-07 18:36:50|18462.29|18382.29|18462.22|18382.22|18462.47|18382.47|18461.47|18381.47|10
1731004620000|2024-11-07 18:37:00|18462.11|18382.11|18467.52|18387.52|18467.52|18387.52|18462.11|18382.11|9
1731004630000|2024-11-07 18:37:10|18466.89|18386.89|18467.53|18387.53|18467.58|18387.58|18466.32|18386.32|10
1731004640000|2024-11-07 18:37:20|18467.7|18387.7|18471.16|18391.16|18471.16|18391.16|18467.7|18387.7|10
1731004650000|2024-11-07 18:37:30|18471.41|18391.41|18475.63|18395.63|18476.1|18396.1|18471.22|18391.22|10
1731004660000|2024-11-07 18:37:40|18475.8|18395.8|18475.11|18395.11|18476.49|18396.49|18475.11|18395.11|10
1731004670000|2024-11-07 18:37:50|18474.94|18394.94|18473.2|18393.2|18475.11|18395.11|18473.2|18393.2|10
1731004680000|2024-11-07 18:38:00|18473.17|18393.17|18464.99|18384.99|18473.17|18393.17|18464.99|18384.99|10
1731004690000|2024-11-07 18:38:10|18464.59|18384.59|18465.34|18385.34|18465.34|18385.34|18463.48|18383.48|10
1731004700000|2024-11-07 18:38:20|18465.07|18385.07|18466.6|18386.6|18467.18|18387.18|18464.78|18384.78|8
1731004710000|2024-11-07 18:38:30|18467.24|18387.24|18468.83|18388.83|18468.83|18388.83|18467.24|18387.24|10
1731004720000|2024-11-07 18:38:40|18469.96|18389.96|18471.63|18391.63|18472.55|18392.55|18469.95|18389.95|9
1731004730000|2024-11-07 18:38:50|18471.29|18391.29|18472.73|18392.73|18472.73|18392.73|18471.29|18391.29|10
1731004740000|2024-11-07 18:39:00|18472.43|18392.43|18472.43|18392.43|18472.97|18392.97|18472.28|18392.28|10
1731004750000|2024-11-07 18:39:10|18472.52|18392.52|18469.32|18389.32|18472.52|18392.52|18469.32|18389.32|9
1731004760000|2024-11-07 18:39:20|18466.8|18386.8|18468.3|18388.3|18468.3|18388.3|18465.12|18385.12|10
1731004770000|2024-11-07 18:39:30|18468.53|18388.53|18468.23|18388.23|18468.96|18388.96|18467.71|18387.71|10
1731004780000|2024-11-07 18:39:40|18468.83|18388.83|18467.67|18387.67|18468.94|18388.94|18467.67|18387.67|10
1731004790000|2024-11-07 18:39:50|18468.79|18388.79|18469.55|18389.55|18469.55|18389.55|18468.36|18388.36|10
1731004800000|2024-11-07 18:40:00|18469.56|18389.56|18466.78|18386.78|18469.56|18389.56|18466.78|18386.78|10
1731004810000|2024-11-07 18:40:10|18466.81|18386.81|18467.11|18387.11|18467.11|18387.11|18465.48|18385.48|10
1731004820000|2024-11-07 18:40:20|18467.03|18387.03|18466.83|18386.83|18467.29|18387.29|18466.42|18386.42|10
1731004830000|2024-11-07 18:40:30|18466.02|18386.02|18462.57|18382.57|18466.22|18386.22|18462.57|18382.57|10
1731004840000|2024-11-07 18:40:40|18462.27|18382.27|18455.46|18375.46|18462.38|18382.38|18455.06|18375.06|10
1731004850000|2024-11-07 18:40:50|18453.41|18373.41|18452.15|18372.15|18453.42|18373.42|18451.17|18371.17|10
1731004860000|2024-11-07 18:41:00|18452.34|18372.34|18454.26|18374.26|18455.47|18375.47|18452.34|18372.34|10
1731004870000|2024-11-07 18:41:10|18454.2|18374.2|18452.24|18372.24|18454.2|18374.2|18451.61|18371.61|10
1731004880000|2024-11-07 18:41:20|18451.5|18371.5|18451.52|18371.52|18451.52|18371.52|18450.16|18370.16|10
1731004890000|2024-11-07 18:41:30|18452.21|18372.21|18453.26|18373.26|18454.3|18374.3|18452.21|18372.21|10
1731004900000|2024-11-07 18:41:40|18453.98|18373.98|18450.66|18370.66|18453.98|18373.98|18450.66|18370.66|10
1731004910000|2024-11-07 18:41:50|18450.8|18370.8|18453.82|18373.82|18453.82|18373.82|18450.8|18370.8|10
1731004920000|2024-11-07 18:42:00|18453.72|18373.72|18455.34|18375.34|18455.34|18375.34|18452.56|18372.56|10
1731004930000|2024-11-07 18:42:10|18455.7|18375.7|18454.13|18374.13|18455.82|18375.82|18454.13|18374.13|10
1731004940000|2024-11-07 18:42:20|18453.87|18373.87|18451.48|18371.48|18453.9|18373.9|18449.53|18369.53|10
1731004950000|2024-11-07 18:42:30|18451.72|18371.72|18452.76|18372.76|18453.43|18373.43|18451.48|18371.48|10
1731004960000|2024-11-07 18:42:40|18452.98|18372.98|18454.04|18374.04|18454.04|18374.04|18452.93|18372.93|10
1731004970000|2024-11-07 18:42:50|18454.16|18374.16|18454.78|18374.78|18454.78|18374.78|18453.94|18373.94|10
1731004980000|2024-11-07 18:43:00|18454.79|18374.79|18455.57|18375.57|18455.57|18375.57|18453.27|18373.27|10
1731004990000|2024-11-07 18:43:10|18455.62|18375.62|18459.76|18379.76|18459.76|18379.76|18455.02|18375.02|10
1731005000000|2024-11-07 18:43:20|18459.66|18379.66|18456.9|18376.9|18459.66|18379.66|18456.9|18376.9|10
1731005010000|2024-11-07 18:43:30|18456.75|18376.75|18455.58|18375.58|18456.75|18376.75|18455.26|18375.26|10
1731005020000|2024-11-07 18:43:40|18455.7|18375.7|18456.2|18376.2|18456.24|18376.24|18455.06|18375.06|10
1731005030000|2024-11-07 18:43:50|18456.12|18376.12|18456.54|18376.54|18456.71|18376.71|18455.6|18375.6|10
1731005040000|2024-11-07 18:44:00|18455.98|18375.98|18455.51|18375.51|18455.98|18375.98|18454.54|18374.54|10
1731005050000|2024-11-07 18:44:10|18454.57|18374.57|18454.62|18374.62|18455.96|18375.96|18454.57|18374.57|10
1731005060000|2024-11-07 18:44:20|18454.61|18374.61|18453.67|18373.67|18454.61|18374.61|18453.57|18373.57|10
1731005070000|2024-11-07 18:44:30|18453.9|18373.9|18456.15|18376.15|18456.15|18376.15|18453.8|18373.8|10
1731005080000|2024-11-07 18:44:40|18456.64|18376.64|18456.71|18376.71|18457.27|18377.27|18456.46|18376.46|10
1731005090000|2024-11-07 18:44:50|18456.81|18376.81|18461.87|18381.87|18461.89|18381.89|18456.81|18376.81|10
1731005100000|2024-11-07 18:45:00|18461.57|18381.57|18466.77|18386.77|18466.77|18386.77|18461.57|18381.57|10
1731005110000|2024-11-07 18:45:10|18466.57|18386.57|18468.27|18388.27|18468.27|18388.27|18465.74|18385.74|10
1731005120000|2024-11-07 18:45:20|18468.14|18388.14|18473.09|18393.09|18473.09|18393.09|18468.14|18388.14|10
1731005130000|2024-11-07 18:45:30|18473.15|18393.15|18474.1|18394.1|18474.1|18394.1|18472.82|18392.82|10
1731005140000|2024-11-07 18:45:40|18475.1|18395.1|18476.14|18396.14|18477.09|18397.09|18475.1|18395.1|10
1731005150000|2024-11-07 18:45:50|18475.18|18395.18|18474.51|18394.51|18475.18|18395.18|18473.28|18393.28|10
1731005160000|2024-11-07 18:46:00|18474.55|18394.55|18476.65|18396.65|18477.14|18397.14|18473.62|18393.62|10
1731005170000|2024-11-07 18:46:10|18475.71|18395.71|18474.8|18394.8|18475.76|18395.76|18474.01|18394.01|10
1731005180000|2024-11-07 18:46:20|18474.18|18394.18|18483.66|18403.66|18484.11|18404.11|18474.11|18394.11|10
1731005190000|2024-11-07 18:46:30|18484.01|18404.01|18482.54|18402.54|18484.01|18404.01|18482.54|18402.54|10
1731005200000|2024-11-07 18:46:40|18482.7|18402.7|18481.99|18401.99|18482.7|18402.7|18481.59|18401.59|9
1731005210000|2024-11-07 18:46:50|18481.93|18401.93|18482.9|18402.9|18483.2|18403.2|18481.93|18401.93|9
1731005220000|2024-11-07 18:47:00|18482.79|18402.79|18485.19|18405.19|18486.7|18406.7|18482.79|18402.79|10
1731005230000|2024-11-07 18:47:10|18485.06|18405.06|18484.55|18404.55|18486.22|18406.22|18484.55|18404.55|10
1731005240000|2024-11-07 18:47:20|18484.12|18404.12|18485.09|18405.09|18485.57|18405.57|18483.91|18403.91|10
1731005250000|2024-11-07 18:47:30|18485.06|18405.06|18487.06|18407.06|18488.07|18408.07|18485.06|18405.06|10
1731005260000|2024-11-07 18:47:40|18487.1|18407.1|18488.39|18408.39|18488.39|18408.39|18487.1|18407.1|10
1731005270000|2024-11-07 18:47:50|18488.38|18408.38|18488.26|18408.26|18488.97|18408.97|18488.26|18408.26|10
1731005280000|2024-11-07 18:48:00|18488.02|18408.02|18487.81|18407.81|18488.02|18408.02|18487.55|18407.55|10
1731005290000|2024-11-07 18:48:10|18488.33|18408.33|18489.94|18409.94|18490.28|18410.28|18488.33|18408.33|10
1731005300000|2024-11-07 18:48:20|18490.8|18410.8|18491.3|18411.3|18494.22|18414.22|18490.8|18410.8|10
1731005310000|2024-11-07 18:48:30|18491.78|18411.78|18487.92|18407.92|18491.78|18411.78|18487.92|18407.92|10
1731005320000|2024-11-07 18:48:40|18487.83|18407.83|18486.5|18406.5|18488.21|18408.21|18485.5|18405.5|10
1731005330000|2024-11-07 18:48:50|18485.55|18405.55|18488.03|18408.03|18488.03|18408.03|18485.5|18405.5|10
1731005340000|2024-11-07 18:49:00|18490.8|18410.8|18492.42|18412.42|18492.61|18412.61|18490.8|18410.8|10
1731005350000|2024-11-07 18:49:10|18490.89|18410.89|18490.96|18410.96|18491.75|18411.75|18490.14|18410.14|10
1731005360000|2024-11-07 18:49:20|18491.02|18411.02|18492.29|18412.29|18492.29|18412.29|18491.02|18411.02|10
1731005370000|2024-11-07 18:49:30|18492.61|18412.61|18494.07|18414.07|18494.07|18414.07|18492.19|18412.19|10
1731005380000|2024-11-07 18:49:40|18494.48|18414.48|18495.57|18415.57|18495.57|18415.57|18494.48|18414.48|10
1731005390000|2024-11-07 18:49:50|18495.92|18415.92|18494.04|18414.04|18495.92|18415.92|18494.04|18414.04|9
1731005400000|2024-11-07 18:50:00|18494.17|18414.17|18494.93|18414.93|18495.1|18415.1|18494.15|18414.15|10
1731005410000|2024-11-07 18:50:10|18494.2|18414.2|18495.21|18415.21|18496.22|18416.22|18494.2|18414.2|10
1731005420000|2024-11-07 18:50:20|18495.08|18415.08|18496.36|18416.36|18496.56|18416.56|18494.89|18414.89|10
1731005430000|2024-11-07 18:50:30|18495.93|18415.93|18501.76|18421.76|18502.06|18422.06|18495.93|18415.93|10
1731005440000|2024-11-07 18:50:40|18502.74|18422.74|18505.18|18425.18|18505.18|18425.18|18502.46|18422.46|9
1731005450000|2024-11-07 18:50:50|18505.79|18425.79|18505.02|18425.02|18506.83|18426.83|18505.02|18425.02|10
1731005460000|2024-11-07 18:51:00|18504.88|18424.88|18507.49|18427.49|18507.49|18427.49|18504.88|18424.88|10
1731005470000|2024-11-07 18:51:10|18508|18428|18508.24|18428.24|18509.43|18429.43|18507.38|18427.38|10
1731005480000|2024-11-07 18:51:20|18508.44|18428.44|18510.17|18430.17|18510.17|18430.17|18507.85|18427.85|10
1731005490000|2024-11-07 18:51:30|18510.82|18430.82|18511.81|18431.81|18512.85|18432.85|18509.94|18429.94|10
1731005500000|2024-11-07 18:51:40|18511.84|18431.84|18509.43|18429.43|18512.75|18432.75|18509.43|18429.43|10
1731005510000|2024-11-07 18:51:50|18508.95|18428.95|18509.55|18429.55|18509.55|18429.55|18507.69|18427.69|10
1731005520000|2024-11-07 18:52:00|18510.05|18430.05|18508.36|18428.36|18511.64|18431.64|18508.36|18428.36|10
1731005530000|2024-11-07 18:52:10|18506.87|18426.87|18501.51|18421.51|18506.87|18426.87|18501.51|18421.51|10
1731005540000|2024-11-07 18:52:20|18503.36|18423.36|18505.57|18425.57|18506.11|18426.11|18503.21|18423.21|10
1731005550000|2024-11-07 18:52:30|18505.76|18425.76|18506.82|18426.82|18507.11|18427.11|18505.37|18425.37|10
1731005560000|2024-11-07 18:52:40|18508.64|18428.64|18509.26|18429.26|18512.43|18432.43|18508.52|18428.52|10
1731005570000|2024-11-07 18:52:50|18509.02|18429.02|18504.59|18424.59|18509.02|18429.02|18504.58|18424.58|10
1731005580000|2024-11-07 18:53:00|18504.29|18424.29|18501.62|18421.62|18504.74|18424.74|18501.03|18421.03|10
1731005590000|2024-11-07 18:53:10|18501.73|18421.73|18499.3|18419.3|18501.73|18421.73|18498.87|18418.87|10
1731005600000|2024-11-07 18:53:20|18498.9|18418.9|18497.84|18417.84|18499.48|18419.48|18497.42|18417.42|10
1731005610000|2024-11-07 18:53:30|18497.97|18417.97|18492.04|18412.04|18497.97|18417.97|18492.04|18412.04|10
1731005620000|2024-11-07 18:53:40|18490.98|18410.98|18486.73|18406.73|18490.98|18410.98|18486.73|18406.73|10
1731005630000|2024-11-07 18:53:50|18486.5|18406.5|18478.59|18398.59|18486.5|18406.5|18478.59|18398.59|10
1731005640000|2024-11-07 18:54:00|18478.51|18398.51|18478.58|18398.58|18478.68|18398.68|18477.73|18397.73|10
1731005650000|2024-11-07 18:54:10|18479.49|18399.49|18483.01|18403.01|18483.01|18403.01|18479.49|18399.49|10
1731005660000|2024-11-07 18:54:20|18483.47|18403.47|18483.98|18403.98|18484.61|18404.61|18483.47|18403.47|10
1731005670000|2024-11-07 18:54:30|18483.38|18403.38|18482.81|18402.81|18483.94|18403.94|18482.72|18402.72|10
1731005680000|2024-11-07 18:54:40|18482.51|18402.51|18484.3|18404.3|18484.46|18404.46|18482.17|18402.17|10
1731005690000|2024-11-07 18:54:50|18484.17|18404.17|18483.17|18403.17|18485.34|18405.34|18482.61|18402.61|10
1731005700000|2024-11-07 18:55:00|18482.43|18402.43|18484.35|18404.35|18484.62|18404.62|18482.43|18402.43|10
1731005710000|2024-11-07 18:55:10|18484.72|18404.72|18483.66|18403.66|18484.73|18404.73|18483.5|18403.5|10
1731005720000|2024-11-07 18:55:20|18483.19|18403.19|18479.38|18399.38|18483.46|18403.46|18479.38|18399.38|10
1731005730000|2024-11-07 18:55:30|18479.17|18399.17|18479.69|18399.69|18479.91|18399.91|18479.17|18399.17|10
1731005740000|2024-11-07 18:55:40|18480.53|18400.53|18481.89|18401.89|18481.89|18401.89|18480.39|18400.39|10
1731005750000|2024-11-07 18:55:50|18481.9|18401.9|18483.32|18403.32|18483.61|18403.61|18481.25|18401.25|10
1731005760000|2024-11-07 18:56:00|18482.4|18402.4|18479.83|18399.83|18482.4|18402.4|18478.85|18398.85|9
1731005770000|2024-11-07 18:56:10|18479.72|18399.72|18479.25|18399.25|18479.72|18399.72|18479.03|18399.03|10
1731005780000|2024-11-07 18:56:20|18479.86|18399.86|18478.47|18398.47|18479.86|18399.86|18477.62|18397.62|10
1731005790000|2024-11-07 18:56:30|18478.52|18398.52|18478.86|18398.86|18478.86|18398.86|18478.36|18398.36|10
1731005800000|2024-11-07 18:56:40|18478.92|18398.92|18477.8|18397.8|18478.92|18398.92|18477.8|18397.8|10
1731005810000|2024-11-07 18:56:50|18477.29|18397.29|18475.65|18395.65|18477.36|18397.36|18475.65|18395.65|9
1731005820000|2024-11-07 18:57:00|18474.62|18394.62|18474.69|18394.69|18474.69|18394.69|18473.82|18393.82|10
1731005830000|2024-11-07 18:57:10|18474.74|18394.74|18477.02|18397.02|18477.18|18397.18|18474.74|18394.74|10
1731005840000|2024-11-07 18:57:20|18476.82|18396.82|18476.41|18396.41|18476.82|18396.82|18475.98|18395.98|10
1731005850000|2024-11-07 18:57:30|18476.45|18396.45|18478.35|18398.35|18478.42|18398.42|18476.38|18396.38|10
1731005860000|2024-11-07 18:57:40|18477.93|18397.93|18479.87|18399.87|18479.87|18399.87|18477.5|18397.5|10
1731005870000|2024-11-07 18:57:50|18479.46|18399.46|18481.09|18401.09|18481.32|18401.32|18479.46|18399.46|10
1731005880000|2024-11-07 18:58:00|18481.12|18401.12|18491.83|18411.83|18491.86|18411.86|18481.12|18401.12|10
1731005890000|2024-11-07 18:58:10|18494.16|18414.16|18504.49|18424.49|18504.49|18424.49|18494.16|18414.16|10
1731005900000|2024-11-07 18:58:20|18507.57|18427.57|18517.23|18437.23|18519.71|18439.71|18507.57|18427.57|10
1731005910000|2024-11-07 18:58:30|18516.92|18436.92|18508.97|18428.97|18517.21|18437.21|18508.97|18428.97|10
1731005920000|2024-11-07 18:58:40|18505.58|18425.58|18500.49|18420.49|18505.58|18425.58|18500.49|18420.49|10
1731005930000|2024-11-07 18:58:50|18499.12|18419.12|18490.52|18410.52|18499.12|18419.12|18489.52|18409.52|10
1731005940000|2024-11-07 18:59:00|18489.99|18409.99|18489.27|18409.27|18490.62|18410.62|18489.25|18409.25|10
1731005950000|2024-11-07 18:59:10|18490.07|18410.07|18494.1|18414.1|18494.19|18414.19|18490.07|18410.07|10
1731005960000|2024-11-07 18:59:20|18496.27|18416.27|18501|18421|18501.18|18421.18|18496.27|18416.27|10
1731005970000|2024-11-07 18:59:30|18501.52|18421.52|18504.62|18424.62|18504.62|18424.62|18501.52|18421.52|10
1731005980000|2024-11-07 18:59:40|18504.81|18424.81|18503.89|18423.89|18504.85|18424.85|18502.9|18422.9|10
1731005990000|2024-11-07 18:59:50|18503.79|18423.79|18502.94|18422.94|18504.2|18424.2|18502.94|18422.94|10
1731006000000|2024-11-07 19:00:00|18502.35|18422.35|18495.96|18415.96|18502.4|18422.4|18495.96|18415.96|10
1731006010000|2024-11-07 19:00:10|18494.14|18414.14|18489.8|18409.8|18497.01|18417.01|18489.8|18409.8|10
1731006020000|2024-11-07 19:00:20|18484.81|18404.81|18475.61|18395.61|18484.81|18404.81|18475.61|18395.61|10
1731006030000|2024-11-07 19:00:30|18475.49|18395.49|18483.32|18403.32|18483.32|18403.32|18475.49|18395.49|10
1731006040000|2024-11-07 19:00:40|18482.86|18402.86|18473.91|18393.91|18483.41|18403.41|18473.78|18393.78|10
1731006050000|2024-11-07 19:00:50|18472.01|18392.01|18460.96|18380.96|18472.01|18392.01|18460.96|18380.96|10
1731006060000|2024-11-07 19:01:00|18453.93|18373.93|18452.06|18372.06|18453.93|18373.93|18449.65|18369.65|10
1731006070000|2024-11-07 19:01:10|18453.66|18373.66|18455.96|18375.96|18456.07|18376.07|18453.15|18373.15|10
1731006080000|2024-11-07 19:01:20|18457.11|18377.11|18451.11|18371.11|18457.82|18377.82|18451.11|18371.11|10
1731006090000|2024-11-07 19:01:30|18449.69|18369.69|18452.65|18372.65|18452.65|18372.65|18449.38|18369.38|10
1731006100000|2024-11-07 19:01:40|18452.54|18372.54|18448.88|18368.88|18452.54|18372.54|18446.81|18366.81|10
1731006110000|2024-11-07 19:01:50|18449.11|18369.11|18447.72|18367.72|18449.56|18369.56|18446.57|18366.57|10
1731006120000|2024-11-07 19:02:00|18447.16|18367.16|18447.56|18367.56|18447.56|18367.56|18444.62|18364.62|10
1731006130000|2024-11-07 19:02:10|18451.06|18371.06|18461.13|18381.13|18461.54|18381.54|18451.06|18371.06|10
1731006140000|2024-11-07 19:02:20|18461.72|18381.72|18464.29|18384.29|18464.29|18384.29|18459.67|18379.67|10
1731006150000|2024-11-07 19:02:30|18464.7|18384.7|18469.75|18389.75|18470.71|18390.71|18464.7|18384.7|10
1731006160000|2024-11-07 19:02:40|18469.93|18389.93|18480.77|18400.77|18480.77|18400.77|18469.93|18389.93|10
1731006170000|2024-11-07 19:02:50|18483.02|18403.02|18498.38|18418.38|18498.38|18418.38|18483.02|18403.02|10
1731006180000|2024-11-07 19:03:00|18499.39|18419.39|18496.81|18416.81|18501.17|18421.17|18496.81|18416.81|10
1731006190000|2024-11-07 19:03:10|18496.39|18416.39|18485.04|18405.04|18496.39|18416.39|18485.04|18405.04|10
1731006200000|2024-11-07 19:03:20|18483.04|18403.04|18460.95|18380.95|18483.04|18403.04|18460.95|18380.95|10
1731006210000|2024-11-07 19:03:30|18457.92|18377.92|18456.29|18376.29|18457.92|18377.92|18455.69|18375.69|10
1731006220000|2024-11-07 19:03:40|18456.5|18376.5|18454.41|18374.41|18459.72|18379.72|18454.41|18374.41|10
1731006230000|2024-11-07 19:03:50|18453.78|18373.78|18454.33|18374.33|18454.83|18374.83|18453.43|18373.43|10
1731006240000|2024-11-07 19:04:00|18453.39|18373.39|18451.6|18371.6|18453.42|18373.42|18450.85|18370.85|10
1731006250000|2024-11-07 19:04:10|18451.88|18371.88|18456.71|18376.71|18456.71|18376.71|18451.6|18371.6|10
1731006260000|2024-11-07 19:04:20|18455.99|18375.99|18452.41|18372.41|18457.9|18377.9|18452.41|18372.41|10
1731006270000|2024-11-07 19:04:30|18451.86|18371.86|18448.61|18368.61|18452.87|18372.87|18448.61|18368.61|10
1731006280000|2024-11-07 19:04:40|18448.98|18368.98|18443.73|18363.73|18448.98|18368.98|18443.73|18363.73|10
1731006290000|2024-11-07 19:04:50|18442.73|18362.73|18431.42|18351.42|18442.73|18362.73|18430.77|18350.77|10
1731006300000|2024-11-07 19:05:00|18430.84|18350.84|18428.5|18348.5|18431.75|18351.75|18428.5|18348.5|10
1731006310000|2024-11-07 19:05:10|18427.34|18347.34|18423.46|18343.46|18427.34|18347.34|18423.02|18343.02|10
1731006320000|2024-11-07 19:05:20|18423.55|18343.55|18423.19|18343.19|18423.55|18343.55|18419.85|18339.85|10
1731006330000|2024-11-07 19:05:30|18423.49|18343.49|18429.88|18349.88|18430.03|18350.03|18423.49|18343.49|10
1731006340000|2024-11-07 19:05:40|18430.18|18350.18|18425.5|18345.5|18431.73|18351.73|18422.69|18342.69|10
1731006350000|2024-11-07 19:05:50|18425.55|18345.55|18423.27|18343.27|18426.17|18346.17|18423.27|18343.27|9
1731006360000|2024-11-07 19:06:00|18422.02|18342.02|18419.84|18339.84|18423.11|18343.11|18418.55|18338.55|10
1731006370000|2024-11-07 19:06:10|18419.79|18339.79|18422.4|18342.4|18422.4|18342.4|18419.51|18339.51|10
1731006380000|2024-11-07 19:06:20|18423.92|18343.92|18427.23|18347.23|18427.42|18347.42|18423.92|18343.92|10
1731006390000|2024-11-07 19:06:30|18428.4|18348.4|18430.43|18350.43|18431|18351|18428.4|18348.4|10
1731006400000|2024-11-07 19:06:40|18430.66|18350.66|18432.32|18352.32|18432.9|18352.9|18430.66|18350.66|10
1731006410000|2024-11-07 19:06:50|18431.5|18351.5|18436.6|18356.6|18436.6|18356.6|18431.5|18351.5|10
1731006420000|2024-11-07 19:07:00|18437.26|18357.26|18440.47|18360.47|18440.47|18360.47|18436.06|18356.06|10
1731006430000|2024-11-07 19:07:10|18441.71|18361.71|18443.31|18363.31|18444.86|18364.86|18441.71|18361.71|10
1731006440000|2024-11-07 19:07:20|18443.34|18363.34|18448.7|18368.7|18448.7|18368.7|18443.34|18363.34|10
1731006450000|2024-11-07 19:07:30|18449.06|18369.06|18457.13|18377.13|18457.13|18377.13|18449.06|18369.06|10
1731006460000|2024-11-07 19:07:40|18457.43|18377.43|18461.56|18381.56|18461.56|18381.56|18456.73|18376.73|10
1731006470000|2024-11-07 19:07:50|18465.83|18385.83|18477.95|18397.95|18479.5|18399.5|18465.83|18385.83|10
1731006480000|2024-11-07 19:08:00|18478.28|18398.28|18476.68|18396.68|18478.28|18398.28|18476.06|18396.06|10
1731006490000|2024-11-07 19:08:10|18477.43|18397.43|18473.62|18393.62|18477.43|18397.43|18473.62|18393.62|10
1731006500000|2024-11-07 19:08:20|18473.04|18393.04|18467.93|18387.93|18473.04|18393.04|18467.93|18387.93|10
1731006510000|2024-11-07 19:08:30|18467.24|18387.24|18460.38|18380.38|18467.24|18387.24|18459.78|18379.78|10
1731006520000|2024-11-07 19:08:40|18459.07|18379.07|18457.47|18377.47|18459.57|18379.57|18456.9|18376.9|10
1731006530000|2024-11-07 19:08:50|18456.48|18376.48|18457.92|18377.92|18458.89|18378.89|18456.48|18376.48|10
1731006540000|2024-11-07 19:09:00|18457.63|18377.63|18457.84|18377.84|18458.55|18378.55|18457.16|18377.16|9
1731006550000|2024-11-07 19:09:10|18457.77|18377.77|18458.94|18378.94|18458.94|18378.94|18457.77|18377.77|10
1731006560000|2024-11-07 19:09:20|18463.49|18383.49|18461.93|18381.93|18463.5|18383.5|18461.36|18381.36|10
1731006570000|2024-11-07 19:09:30|18462.73|18382.73|18460.2|18380.2|18463.1|18383.1|18460.2|18380.2|10
1731006580000|2024-11-07 19:09:40|18458.53|18378.53|18454.53|18374.53|18458.55|18378.55|18452.58|18372.58|10
1731006590000|2024-11-07 19:09:50|18454.76|18374.76|18459.57|18379.57|18459.57|18379.57|18454.76|18374.76|10
1731006600000|2024-11-07 19:10:00|18460.21|18380.21|18460.36|18380.36|18461.18|18381.18|18458.92|18378.92|10
1731006610000|2024-11-07 19:10:10|18460.41|18380.41|18462.64|18382.64|18463.27|18383.27|18460.41|18380.41|10
1731006620000|2024-11-07 19:10:20|18462.68|18382.68|18464.3|18384.3|18465.92|18385.92|18462.68|18382.68|10
1731006630000|2024-11-07 19:10:30|18465.43|18385.43|18461.4|18381.4|18465.43|18385.43|18461.4|18381.4|10
1731006640000|2024-11-07 19:10:40|18460.73|18380.73|18456.28|18376.28|18460.73|18380.73|18456.28|18376.28|10
1731006650000|2024-11-07 19:10:50|18456.03|18376.03|18455.33|18375.33|18456.25|18376.25|18455.33|18375.33|9
1731006660000|2024-11-07 19:11:00|18455.05|18375.05|18455.34|18375.34|18455.49|18375.49|18454.75|18374.75|10
1731006670000|2024-11-07 19:11:10|18456.05|18376.05|18458.84|18378.84|18458.84|18378.84|18456.05|18376.05|10
1731006680000|2024-11-07 19:11:20|18459.18|18379.18|18460.47|18380.47|18460.55|18380.55|18459.09|18379.09|10
1731006690000|2024-11-07 19:11:30|18460.05|18380.05|18464.97|18384.97|18464.97|18384.97|18459.64|18379.64|10
1731006700000|2024-11-07 19:11:40|18464.89|18384.89|18465.89|18385.89|18466.01|18386.01|18464.89|18384.89|10
1731006710000|2024-11-07 19:11:50|18465.29|18385.29|18462.68|18382.68|18465.29|18385.29|18462.14|18382.14|10
1731006720000|2024-11-07 19:12:00|18462.56|18382.56|18470.25|18390.25|18470.25|18390.25|18460.96|18380.96|10
1731006730000|2024-11-07 19:12:10|18470.3|18390.3|18476.55|18396.55|18476.55|18396.55|18470.3|18390.3|10
1731006740000|2024-11-07 19:12:20|18476.42|18396.42|18481.09|18401.09|18481.37|18401.37|18476.42|18396.42|10
1731006750000|2024-11-07 19:12:30|18481.12|18401.12|18481.11|18401.11|18481.81|18401.81|18481.11|18401.11|10
1731006760000|2024-11-07 19:12:40|18481.53|18401.53|18482.66|18402.66|18482.82|18402.82|18481.53|18401.53|10
1731006770000|2024-11-07 19:12:50|18482.36|18402.36|18482.72|18402.72|18486.52|18406.52|18482.13|18402.13|10
1731006780000|2024-11-07 19:13:00|18482.52|18402.52|18479.9|18399.9|18482.52|18402.52|18479.9|18399.9|10
1731006790000|2024-11-07 19:13:10|18480.14|18400.14|18477.16|18397.16|18480.14|18400.14|18477.16|18397.16|10
1731006800000|2024-11-07 19:13:20|18477.47|18397.47|18476.86|18396.86|18477.47|18397.47|18475.92|18395.92|10
1731006810000|2024-11-07 19:13:30|18477.78|18397.78|18481.17|18401.17|18481.17|18401.17|18477.78|18397.78|9
1731006820000|2024-11-07 19:13:40|18481.16|18401.16|18482.79|18402.79|18483.62|18403.62|18480.17|18400.17|9
1731006830000|2024-11-07 19:13:50|18482.73|18402.73|18481.46|18401.46|18482.82|18402.82|18481.46|18401.46|10
1731006840000|2024-11-07 19:14:00|18481.39|18401.39|18476.16|18396.16|18481.54|18401.54|18476.16|18396.16|9
1731006850000|2024-11-07 19:14:10|18475.66|18395.66|18473.8|18393.8|18475.66|18395.66|18473.8|18393.8|9
1731006860000|2024-11-07 19:14:20|18472.23|18392.23|18469.91|18389.91|18472.28|18392.28|18469.91|18389.91|9
1731006870000|2024-11-07 19:14:30|18469.67|18389.67|18469|18389|18469.9|18389.9|18468.86|18388.86|10
1731006880000|2024-11-07 19:14:40|18469.22|18389.22|18469.1|18389.1|18469.41|18389.41|18469.07|18389.07|10
1731006890000|2024-11-07 19:14:50|18469.39|18389.39|18469.8|18389.8|18469.83|18389.83|18468.95|18388.95|9
1731006900000|2024-11-07 19:15:00|18469.95|18389.95|18476.91|18396.91|18476.91|18396.91|18469.95|18389.95|10
1731006910000|2024-11-07 19:15:10|18476.93|18396.93|18480.06|18400.06|18485.94|18405.94|18476.93|18396.93|10
1731006920000|2024-11-07 19:15:20|18481.15|18401.15|18488.01|18408.01|18488.01|18408.01|18481.03|18401.03|10
1731006930000|2024-11-07 19:15:30|18487.46|18407.46|18490.41|18410.41|18490.41|18410.41|18487.46|18407.46|10
1731006940000|2024-11-07 19:15:40|18490.88|18410.88|18491.29|18411.29|18491.29|18411.29|18490.09|18410.09|9
1731006950000|2024-11-07 19:15:50|18491.26|18411.26|18494.86|18414.86|18494.86|18414.86|18490.46|18410.46|10
1731006960000|2024-11-07 19:16:00|18495.14|18415.14|18491.55|18411.55|18495.14|18415.14|18491.55|18411.55|10
1731006970000|2024-11-07 19:16:10|18482.53|18402.53|18473.88|18393.88|18482.53|18402.53|18473.88|18393.88|10
1731006980000|2024-11-07 19:16:20|18474.05|18394.05|18472.58|18392.58|18474.05|18394.05|18472.58|18392.58|9
1731006990000|2024-11-07 19:16:30|18472.83|18392.83|18466.87|18386.87|18472.83|18392.83|18466.51|18386.51|10
1731007000000|2024-11-07 19:16:40|18466.52|18386.52|18466.51|18386.51|18467.44|18387.44|18465.97|18385.97|10
1731007010000|2024-11-07 19:16:50|18466.47|18386.47|18465.08|18385.08|18466.73|18386.73|18465.07|18385.07|10
1731007020000|2024-11-07 19:17:00|18465.07|18385.07|18460.8|18380.8|18465.07|18385.07|18460.8|18380.8|10
1731007030000|2024-11-07 19:17:10|18460.72|18380.72|18455.15|18375.15|18460.72|18380.72|18455.15|18375.15|10
1731007040000|2024-11-07 19:17:20|18454.43|18374.43|18454.48|18374.48|18457.18|18377.18|18452.62|18372.62|10
1731007050000|2024-11-07 19:17:30|18454.4|18374.4|18455.95|18375.95|18455.95|18375.95|18454.35|18374.35|10
1731007060000|2024-11-07 19:17:40|18450.93|18370.93|18452.09|18372.09|18453.2|18373.2|18450.65|18370.65|10
1731007070000|2024-11-07 19:17:50|18451.69|18371.69|18449.08|18369.08|18451.69|18371.69|18449.08|18369.08|10
1731007080000|2024-11-07 19:18:00|18448.4|18368.4|18448.5|18368.5|18448.5|18368.5|18448.07|18368.07|10
1731007090000|2024-11-07 19:18:10|18448.71|18368.71|18445.95|18365.95|18448.71|18368.71|18445.95|18365.95|10
1731007100000|2024-11-07 19:18:20|18445.6|18365.6|18438.6|18358.6|18445.6|18365.6|18438.29|18358.29|10
1731007110000|2024-11-07 19:18:30|18438.5|18358.5|18429.11|18349.11|18438.5|18358.5|18429.11|18349.11|10
1731007120000|2024-11-07 19:18:40|18429.13|18349.13|18426.57|18346.57|18429.13|18349.13|18426.54|18346.54|10
1731007130000|2024-11-07 19:18:50|18426.07|18346.07|18420.49|18340.49|18426.07|18346.07|18420.49|18340.49|10
1731007140000|2024-11-07 19:19:00|18420.67|18340.67|18403.05|18323.05|18420.67|18340.67|18402.25|18322.25|10
1731007150000|2024-11-07 19:19:10|18403.03|18323.03|18402.84|18322.84|18404.44|18324.44|18401.66|18321.66|10
1731007160000|2024-11-07 19:19:20|18402.93|18322.93|18403.98|18323.98|18404.43|18324.43|18402.42|18322.42|10
1731007170000|2024-11-07 19:19:30|18402.85|18322.85|18401.81|18321.81|18402.85|18322.85|18401.39|18321.39|10
1731007180000|2024-11-07 19:19:40|18399.92|18319.92|18377.21|18297.21|18399.92|18319.92|18377.03|18297.03|10
1731007190000|2024-11-07 19:19:50|18376.65|18296.65|18368.46|18288.46|18376.65|18296.65|18368.46|18288.46|10
1731007200000|2024-11-07 19:20:00|18368.12|18288.12|18370.19|18290.19|18370.54|18290.54|18367.41|18287.41|10
1731007210000|2024-11-07 19:20:10|18371|18291|18365.42|18285.42|18373.1|18293.1|18365.42|18285.42|10
1731007220000|2024-11-07 19:20:20|18365.72|18285.72|18364.13|18284.13|18366.22|18286.22|18363.56|18283.56|10
1731007230000|2024-11-07 19:20:30|18363.93|18283.93|18361.81|18281.81|18363.93|18283.93|18361.72|18281.72|9
1731007240000|2024-11-07 19:20:40|18361.26|18281.26|18360.52|18280.52|18362.29|18282.29|18360.52|18280.52|9
1731007250000|2024-11-07 19:20:50|18361.08|18281.08|18365.69|18285.69|18365.69|18285.69|18361.08|18281.08|10
1731007260000|2024-11-07 19:21:00|18365.56|18285.56|18367.82|18287.82|18367.98|18287.98|18365.56|18285.56|10
1731007270000|2024-11-07 19:21:10|18367.6|18287.6|18371.58|18291.58|18371.59|18291.59|18367.6|18287.6|9
1731007280000|2024-11-07 19:21:20|18371.75|18291.75|18371.03|18291.03|18372.83|18292.83|18371.03|18291.03|9
1731007290000|2024-11-07 19:21:30|18370.07|18290.07|18366.65|18286.65|18370.07|18290.07|18365.56|18285.56|10
1731007300000|2024-11-07 19:21:40|18366.56|18286.56|18371.92|18291.92|18371.92|18291.92|18366.56|18286.56|10
1731007310000|2024-11-07 19:21:50|18372.25|18292.25|18374.8|18294.8|18374.8|18294.8|18372.25|18292.25|10
1731007320000|2024-11-07 19:22:00|18375.22|18295.22|18384.09|18304.09|18384.09|18304.09|18375.22|18295.22|10
1731007330000|2024-11-07 19:22:10|18385.27|18305.27|18386.38|18306.38|18389.92|18309.92|18385.27|18305.27|10
1731007340000|2024-11-07 19:22:20|18386.5|18306.5|18382.63|18302.63|18386.5|18306.5|18382.63|18302.63|10
1731007350000|2024-11-07 19:22:30|18380.81|18300.81|18374.88|18294.88|18380.81|18300.81|18374.88|18294.88|10
1731007360000|2024-11-07 19:22:40|18375.07|18295.07|18374.8|18294.8|18375.36|18295.36|18374.47|18294.47|9
1731007370000|2024-11-07 19:22:50|18375.47|18295.47|18378.48|18298.48|18378.48|18298.48|18375.47|18295.47|10
1731007380000|2024-11-07 19:23:00|18378.97|18298.97|18379.36|18299.36|18380.19|18300.19|18377.73|18297.73|10
1731007390000|2024-11-07 19:23:10|18379.77|18299.77|18380.72|18300.72|18381.88|18301.88|18379.34|18299.34|10
1731007400000|2024-11-07 19:23:20|18381.13|18301.13|18381.54|18301.54|18381.99|18301.99|18380.87|18300.87|10
1731007410000|2024-11-07 19:23:30|18380.99|18300.99|18379.71|18299.71|18381.11|18301.11|18379.29|18299.29|10
1731007420000|2024-11-07 19:23:40|18379.54|18299.54|18377.5|18297.5|18380.03|18300.03|18377.5|18297.5|10
1731007430000|2024-11-07 19:23:50|18377.15|18297.15|18377.57|18297.57|18378.26|18298.26|18377.15|18297.15|10
1731007440000|2024-11-07 19:24:00|18377.33|18297.33|18377.34|18297.34|18377.55|18297.55|18376.64|18296.64|10
1731007450000|2024-11-07 19:24:10|18377.78|18297.78|18383.85|18303.85|18383.85|18303.85|18377.53|18297.53|10
1731007460000|2024-11-07 19:24:20|18384.75|18304.75|18388.99|18308.99|18389.26|18309.26|18384.75|18304.75|10
1731007470000|2024-11-07 19:24:30|18389.04|18309.04|18390.31|18310.31|18390.86|18310.86|18388.71|18308.71|10
1731007480000|2024-11-07 19:24:40|18389.74|18309.74|18390.65|18310.65|18390.65|18310.65|18389.63|18309.63|10
1731007490000|2024-11-07 19:24:50|18391.49|18311.49|18395.27|18315.27|18395.27|18315.27|18391.49|18311.49|10
1731007500000|2024-11-07 19:25:00|18395.42|18315.42|18396.47|18316.47|18396.81|18316.81|18394.35|18314.35|10
1731007510000|2024-11-07 19:25:10|18398.3|18318.3|18398.18|18318.18|18398.92|18318.92|18397.79|18317.79|10
1731007520000|2024-11-07 19:25:20|18398.25|18318.25|18396.85|18316.85|18398.25|18318.25|18396.85|18316.85|10
1731007530000|2024-11-07 19:25:30|18396.43|18316.43|18393.49|18313.49|18396.43|18316.43|18393.49|18313.49|10
1731007540000|2024-11-07 19:25:40|18393.73|18313.73|18394.05|18314.05|18395.17|18315.17|18393.63|18313.63|10
1731007550000|2024-11-07 19:25:50|18394.39|18314.39|18391.05|18311.05|18394.39|18314.39|18391.05|18311.05|10
1731007560000|2024-11-07 19:26:00|18390.1|18310.1|18394.22|18314.22|18394.22|18314.22|18389.82|18309.82|9
1731007570000|2024-11-07 19:26:10|18394.35|18314.35|18391.83|18311.83|18394.89|18314.89|18391.7|18311.7|10
1731007580000|2024-11-07 19:26:20|18392.05|18312.05|18389.76|18309.76|18392.32|18312.32|18389.76|18309.76|10
1731007590000|2024-11-07 19:26:30|18389.79|18309.79|18391.75|18311.75|18392.15|18312.15|18389.57|18309.57|10
1731007600000|2024-11-07 19:26:40|18391.72|18311.72|18393.49|18313.49|18394.14|18314.14|18391.59|18311.59|10
1731007610000|2024-11-07 19:26:50|18399.55|18319.55|18396.09|18316.09|18401.58|18321.58|18395.9|18315.9|10
1731007620000|2024-11-07 19:27:00|18397.19|18317.19|18399.44|18319.44|18399.66|18319.66|18397.19|18317.19|10
1731007630000|2024-11-07 19:27:10|18398.88|18318.88|18398.43|18318.43|18399.59|18319.59|18398.09|18318.09|10
1731007640000|2024-11-07 19:27:20|18398.99|18318.99|18410.09|18330.09|18410.09|18330.09|18398.81|18318.81|10
1731007650000|2024-11-07 19:27:30|18411.14|18331.14|18417.57|18337.57|18418.24|18338.24|18411.13|18331.13|10
1731007660000|2024-11-07 19:27:40|18418.08|18338.08|18421.46|18341.46|18421.55|18341.55|18417.89|18337.89|8
1731007670000|2024-11-07 19:27:50|18421.01|18341.01|18428.26|18348.26|18428.7|18348.7|18420.8|18340.8|10
1731007680000|2024-11-07 19:28:00|18428.13|18348.13|18424.52|18344.52|18429.02|18349.02|18424.52|18344.52|10
1731007690000|2024-11-07 19:28:10|18425.06|18345.06|18424.75|18344.75|18425.47|18345.47|18424.48|18344.48|10
1731007700000|2024-11-07 19:28:20|18423.63|18343.63|18423.32|18343.32|18423.63|18343.63|18422.22|18342.22|9
1731007710000|2024-11-07 19:28:30|18423.14|18343.14|18426.92|18346.92|18426.96|18346.96|18423|18343|10
1731007720000|2024-11-07 19:28:40|18426.93|18346.93|18431.85|18351.85|18431.91|18351.91|18426.93|18346.93|10
1731007730000|2024-11-07 19:28:50|18431.8|18351.8|18429.3|18349.3|18431.8|18351.8|18429.3|18349.3|10
1731007740000|2024-11-07 19:29:00|18428.14|18348.14|18425.18|18345.18|18428.14|18348.14|18424.68|18344.68|10
1731007750000|2024-11-07 19:29:10|18424.77|18344.77|18424.87|18344.87|18424.95|18344.95|18424.38|18344.38|10
1731007760000|2024-11-07 19:29:20|18424.92|18344.92|18426.95|18346.95|18426.95|18346.95|18424.81|18344.81|7
1731007770000|2024-11-07 19:29:30|18427.09|18347.09|18428.91|18348.91|18430.25|18350.25|18426.59|18346.59|10
1731007780000|2024-11-07 19:29:40|18428.58|18348.58|18423.27|18343.27|18428.58|18348.58|18423.27|18343.27|10
1731007790000|2024-11-07 19:29:50|18423.21|18343.21|18422.55|18342.55|18423.28|18343.28|18422.41|18342.41|10
1731007800000|2024-11-07 19:30:00|18422.5|18342.5|18420.64|18340.64|18422.5|18342.5|18418.79|18338.79|10
1731007810000|2024-11-07 19:30:10|18420.66|18340.66|18419.12|18339.12|18421.8|18341.8|18419.12|18339.12|10
1731007820000|2024-11-07 19:30:20|18419.09|18339.09|18416.71|18336.71|18419.24|18339.24|18416.32|18336.32|10
1731007830000|2024-11-07 19:30:30|18416.29|18336.29|18411.38|18331.38|18416.29|18336.29|18411.04|18331.04|10
1731007840000|2024-11-07 19:30:40|18411.02|18331.02|18409.33|18329.33|18411.02|18331.02|18408.14|18328.14|10
1731007850000|2024-11-07 19:30:50|18409.64|18329.64|18412.29|18332.29|18412.29|18332.29|18409.42|18329.42|10
1731007860000|2024-11-07 19:31:00|18413.3|18333.3|18421.44|18341.44|18421.44|18341.44|18413.3|18333.3|10
1731007870000|2024-11-07 19:31:10|18422.51|18342.51|18431.74|18351.74|18431.74|18351.74|18422.51|18342.51|10
1731007880000|2024-11-07 19:31:20|18433.24|18353.24|18438.47|18358.47|18438.47|18358.47|18433.24|18353.24|10
1731007890000|2024-11-07 19:31:30|18438.65|18358.65|18433.83|18353.83|18439.64|18359.64|18433.63|18353.63|10
1731007900000|2024-11-07 19:31:40|18434.3|18354.3|18421.13|18341.13|18435.17|18355.17|18420.7|18340.7|10
1731007910000|2024-11-07 19:31:50|18421.39|18341.39|18420.07|18340.07|18421.59|18341.59|18420.07|18340.07|10
1731007920000|2024-11-07 19:32:00|18420.29|18340.29|18414.37|18334.37|18420.29|18340.29|18414.37|18334.37|10
1731007930000|2024-11-07 19:32:10|18414.17|18334.17|18411.15|18331.15|18414.18|18334.18|18409.87|18329.87|10
1731007940000|2024-11-07 19:32:20|18411.52|18331.52|18411.87|18331.87|18412.02|18332.02|18410.87|18330.87|9
1731007950000|2024-11-07 19:32:30|18411.31|18331.31|18410.62|18330.62|18411.31|18331.31|18409.74|18329.74|10
1731007960000|2024-11-07 19:32:40|18410.54|18330.54|18408.77|18328.77|18410.54|18330.54|18408.77|18328.77|10
1731007970000|2024-11-07 19:32:50|18409.13|18329.13|18407.26|18327.26|18410.4|18330.4|18407.26|18327.26|10
1731007980000|2024-11-07 19:33:00|18407.34|18327.34|18405.99|18325.99|18408.26|18328.26|18405.81|18325.81|9
1731007990000|2024-11-07 19:33:10|18405.94|18325.94|18404.84|18324.84|18405.94|18325.94|18403.93|18323.93|10
1731008000000|2024-11-07 19:33:20|18404.69|18324.69|18427.66|18347.66|18427.66|18347.66|18404.42|18324.42|10
1731008010000|2024-11-07 19:33:30|18428.94|18348.94|18432.12|18352.12|18432.12|18352.12|18427.29|18347.29|10
1731008020000|2024-11-07 19:33:40|18432.05|18352.05|18438.21|18358.21|18438.21|18358.21|18430.01|18350.01|10
1731008030000|2024-11-07 19:33:50|18437.85|18357.85|18438.6|18358.6|18438.69|18358.69|18437.39|18357.39|10
1731008040000|2024-11-07 19:34:00|18438.25|18358.25|18431.14|18351.14|18438.25|18358.25|18431.14|18351.14|10
1731008050000|2024-11-07 19:34:10|18430.61|18350.61|18429.42|18349.42|18430.61|18350.61|18428.34|18348.34|10
1731008060000|2024-11-07 19:34:20|18429.63|18349.63|18430.58|18350.58|18430.96|18350.96|18429.63|18349.63|10
1731008070000|2024-11-07 19:34:30|18431.29|18351.29|18425.51|18345.51|18431.29|18351.29|18425.51|18345.51|10
1731008080000|2024-11-07 19:34:40|18421.21|18341.21|18417.15|18337.15|18421.62|18341.62|18416.23|18336.23|9
1731008090000|2024-11-07 19:34:50|18417.58|18337.58|18420.42|18340.42|18420.42|18340.42|18417.28|18337.28|10
1731008100000|2024-11-07 19:35:00|18420.44|18340.44|18420.39|18340.39|18422|18342|18420.39|18340.39|10
1731008110000|2024-11-07 19:35:10|18420.42|18340.42|18418.82|18338.82|18420.89|18340.89|18418.82|18338.82|10
1731008120000|2024-11-07 19:35:20|18418.14|18338.14|18415.42|18335.42|18418.14|18338.14|18415.42|18335.42|10
1731008130000|2024-11-07 19:35:30|18415|18335|18410.91|18330.91|18415.13|18335.13|18410.91|18330.91|10
1731008140000|2024-11-07 19:35:40|18410.87|18330.87|18408.73|18328.73|18410.87|18330.87|18408.73|18328.73|10
1731008150000|2024-11-07 19:35:50|18409.34|18329.34|18406.4|18326.4|18409.34|18329.34|18406.34|18326.34|10
1731008160000|2024-11-07 19:36:00|18406.25|18326.25|18407.18|18327.18|18407.85|18327.85|18406.25|18326.25|10
1731008170000|2024-11-07 19:36:10|18407.44|18327.44|18410.59|18330.59|18411.11|18331.11|18407.44|18327.44|10
1731008180000|2024-11-07 19:36:20|18410.53|18330.53|18415.33|18335.33|18415.33|18335.33|18410.53|18330.53|10
1731008190000|2024-11-07 19:36:30|18415.5|18335.5|18418.16|18338.16|18418.16|18338.16|18414.84|18334.84|10
1731008200000|2024-11-07 19:36:40|18418.63|18338.63|18421.21|18341.21|18421.21|18341.21|18418.42|18338.42|10
1731008210000|2024-11-07 19:36:50|18421.24|18341.24|18423.22|18343.22|18423.22|18343.22|18420.71|18340.71|10
1731008220000|2024-11-07 19:37:00|18423.74|18343.74|18424.8|18344.8|18425.72|18345.72|18423.74|18343.74|10
1731008230000|2024-11-07 19:37:10|18428.05|18348.05|18425.97|18345.97|18428.24|18348.24|18425.97|18345.97|10
1731008240000|2024-11-07 19:37:20|18426.22|18346.22|18428.69|18348.69|18429.03|18349.03|18426.22|18346.22|10
1731008250000|2024-11-07 19:37:30|18428.77|18348.77|18431.69|18351.69|18431.69|18351.69|18428.77|18348.77|10
1731008260000|2024-11-07 19:37:40|18432.32|18352.32|18432.32|18352.32|18432.61|18352.61|18431.79|18351.79|10
1731008270000|2024-11-07 19:37:50|18432.34|18352.34|18433.42|18353.42|18433.42|18353.42|18431.59|18351.59|10
1731008280000|2024-11-07 19:38:00|18433.67|18353.67|18433.96|18353.96|18434.84|18354.84|18433.67|18353.67|10
1731008290000|2024-11-07 19:38:10|18433.48|18353.48|18429.48|18349.48|18433.6|18353.6|18429.48|18349.48|10
1731008300000|2024-11-07 19:38:20|18427.69|18347.69|18430.16|18350.16|18430.16|18350.16|18427.1|18347.1|10
1731008310000|2024-11-07 19:38:30|18430.44|18350.44|18429.71|18349.71|18431.04|18351.04|18429.62|18349.62|10
1731008320000|2024-11-07 19:38:40|18429.75|18349.75|18426.73|18346.73|18429.75|18349.75|18426.73|18346.73|10
1731008330000|2024-11-07 19:38:50|18426.76|18346.76|18424.36|18344.36|18427.07|18347.07|18424.33|18344.33|10
1731008340000|2024-11-07 19:39:00|18424.38|18344.38|18426.23|18346.23|18426.23|18346.23|18423.95|18343.95|10
1731008350000|2024-11-07 19:39:10|18424.93|18344.93|18421.11|18341.11|18424.93|18344.93|18420.69|18340.69|10
1731008360000|2024-11-07 19:39:20|18420.53|18340.53|18419.12|18339.12|18420.53|18340.53|18417.4|18337.4|10
1731008370000|2024-11-07 19:39:30|18417.97|18337.97|18413.98|18333.98|18418.32|18338.32|18413.98|18333.98|10
1731008380000|2024-11-07 19:39:40|18414.18|18334.18|18417.58|18337.58|18417.58|18337.58|18414.03|18334.03|8
1731008390000|2024-11-07 19:39:50|18417.25|18337.25|18417.38|18337.38|18417.67|18337.67|18416.68|18336.68|10
1731008400000|2024-11-07 19:40:00|18417.34|18337.34|18411.25|18331.25|18417.34|18337.34|18410.61|18330.61|10
1731008410000|2024-11-07 19:40:10|18410.29|18330.29|18415.29|18335.29|18415.29|18335.29|18409.78|18329.78|10
1731008420000|2024-11-07 19:40:20|18415.9|18335.9|18414.24|18334.24|18415.9|18335.9|18412.79|18332.79|10
1731008430000|2024-11-07 19:40:30|18414.25|18334.25|18415.25|18335.25|18415.25|18335.25|18413.89|18333.89|10
1731008440000|2024-11-07 19:40:40|18415.24|18335.24|18413.34|18333.34|18415.71|18335.71|18413.34|18333.34|10
1731008450000|2024-11-07 19:40:50|18413.26|18333.26|18401.46|18321.46|18413.26|18333.26|18401.46|18321.46|10
1731008460000|2024-11-07 19:41:00|18401.21|18321.21|18386.54|18306.54|18401.21|18321.21|18386.54|18306.54|10
1731008470000|2024-11-07 19:41:10|18386.24|18306.24|18382.1|18302.1|18386.24|18306.24|18382.1|18302.1|10
1731008480000|2024-11-07 19:41:20|18381.56|18301.56|18375.86|18295.86|18381.89|18301.89|18375.59|18295.59|10
1731008490000|2024-11-07 19:41:30|18376.23|18296.23|18372.6|18292.6|18376.23|18296.23|18372.57|18292.57|10
1731008500000|2024-11-07 19:41:40|18372.06|18292.06|18365.66|18285.66|18372.06|18292.06|18364.86|18284.86|10
1731008510000|2024-11-07 19:41:50|18366.36|18286.36|18366.52|18286.52|18366.52|18286.52|18366.01|18286.01|10
1731008520000|2024-11-07 19:42:00|18365.71|18285.71|18364.03|18284.03|18366.14|18286.14|18364.03|18284.03|10
1731008530000|2024-11-07 19:42:10|18363.99|18283.99|18356.52|18276.52|18363.99|18283.99|18356.52|18276.52|10
1731008540000|2024-11-07 19:42:20|18356.21|18276.21|18346.67|18266.67|18356.21|18276.21|18346.52|18266.52|10
1731008550000|2024-11-07 19:42:30|18346.12|18266.12|18340.63|18260.63|18346.12|18266.12|18340.63|18260.63|10
1731008560000|2024-11-07 19:42:40|18339.44|18259.44|18336.96|18256.96|18339.44|18259.44|18335.78|18255.78|10
1731008570000|2024-11-07 19:42:50|18333.37|18253.37|18336.38|18256.38|18336.38|18256.38|18333.37|18253.37|9
1731008580000|2024-11-07 19:43:00|18336.27|18256.27|18337.52|18257.52|18337.52|18257.52|18333.51|18253.51|10
1731008590000|2024-11-07 19:43:10|18336.73|18256.73|18336.45|18256.45|18337.02|18257.02|18335.86|18255.86|10
1731008600000|2024-11-07 19:43:20|18336.37|18256.37|18335.47|18255.47|18337.09|18257.09|18335.19|18255.19|10
1731008610000|2024-11-07 19:43:30|18335.71|18255.71|18335.72|18255.72|18335.72|18255.72|18335.08|18255.08|10
1731008620000|2024-11-07 19:43:40|18335.92|18255.92|18332.23|18252.23|18335.92|18255.92|18331.01|18251.01|10
1731008630000|2024-11-07 19:43:50|18332.04|18252.04|18333.67|18253.67|18333.71|18253.71|18332.04|18252.04|10
1731008640000|2024-11-07 19:44:00|18334.99|18254.99|18342.36|18262.36|18342.36|18262.36|18334.99|18254.99|10
1731008650000|2024-11-07 19:44:10|18342.55|18262.55|18350.56|18270.56|18350.56|18270.56|18342.55|18262.55|10
1731008660000|2024-11-07 19:44:20|18350.35|18270.35|18358.93|18278.93|18358.93|18278.93|18350.35|18270.35|10
1731008670000|2024-11-07 19:44:30|18361.85|18281.85|18364.71|18284.71|18364.71|18284.71|18361.85|18281.85|10
1731008680000|2024-11-07 19:44:40|18364.87|18284.87|18362.03|18282.03|18365.56|18285.56|18362.03|18282.03|10
1731008690000|2024-11-07 19:44:50|18361.98|18281.98|18362.41|18282.41|18362.41|18282.41|18361.78|18281.78|9
1731008700000|2024-11-07 19:45:00|18361.5|18281.5|18359.78|18279.78|18361.5|18281.5|18359.63|18279.63|10
1731008710000|2024-11-07 19:45:10|18359.41|18279.41|18358.45|18278.45|18359.8|18279.8|18358.19|18278.19|10
1731008720000|2024-11-07 19:45:20|18358.58|18278.58|18363.55|18283.55|18363.59|18283.59|18358.58|18278.58|10
1731008730000|2024-11-07 19:45:30|18363.83|18283.83|18363.16|18283.16|18363.83|18283.83|18362.42|18282.42|10
1731008740000|2024-11-07 19:45:40|18363.5|18283.5|18363.27|18283.27|18364.14|18284.14|18363.03|18283.03|10
1731008750000|2024-11-07 19:45:50|18362.87|18282.87|18363.02|18283.02|18363.18|18283.18|18362.31|18282.31|10
1731008760000|2024-11-07 19:46:00|18362.27|18282.27|18365.65|18285.65|18365.65|18285.65|18361.84|18281.84|9
1731008770000|2024-11-07 19:46:10|18365.76|18285.76|18366.09|18286.09|18367.33|18287.33|18365.76|18285.76|9
1731008780000|2024-11-07 19:46:20|18365.25|18285.25|18363.86|18283.86|18365.25|18285.25|18363.29|18283.29|9
1731008790000|2024-11-07 19:46:30|18364.46|18284.46|18367.56|18287.56|18369.02|18289.02|18364.46|18284.46|9
1731008800000|2024-11-07 19:46:40|18367.77|18287.77|18368.03|18288.03|18368.03|18288.03|18367.26|18287.26|10
1731008810000|2024-11-07 19:46:50|18368.87|18288.87|18373.35|18293.35|18373.35|18293.35|18368.87|18288.87|10
1731008820000|2024-11-07 19:47:00|18373.36|18293.36|18382.59|18302.59|18382.59|18302.59|18373.36|18293.36|10
1731008830000|2024-11-07 19:47:10|18382.51|18302.51|18379.23|18299.23|18383.24|18303.24|18379.23|18299.23|10
1731008840000|2024-11-07 19:47:20|18379.19|18299.19|18376.66|18296.66|18379.19|18299.19|18376.66|18296.66|9
1731008850000|2024-11-07 19:47:30|18376.25|18296.25|18376.76|18296.76|18376.76|18296.76|18374.99|18294.99|10
1731008860000|2024-11-07 19:47:40|18378.18|18298.18|18377.08|18297.08|18378.33|18298.33|18377.08|18297.08|10
1731008870000|2024-11-07 19:47:50|18377.05|18297.05|18378.16|18298.16|18378.51|18298.51|18376.86|18296.86|10
1731008880000|2024-11-07 19:48:00|18378.34|18298.34|18377.57|18297.57|18378.34|18298.34|18377.04|18297.04|10
1731008890000|2024-11-07 19:48:10|18377.47|18297.47|18376.25|18296.25|18377.47|18297.47|18376.13|18296.13|10
1731008900000|2024-11-07 19:48:20|18376.36|18296.36|18376.58|18296.58|18377.11|18297.11|18376.26|18296.26|10
1731008910000|2024-11-07 19:48:30|18378.07|18298.07|18379.32|18299.32|18379.32|18299.32|18377.97|18297.97|10
1731008920000|2024-11-07 19:48:40|18379.37|18299.37|18378.66|18298.66|18379.37|18299.37|18377.74|18297.74|10
1731008930000|2024-11-07 19:48:50|18378.79|18298.79|18381.36|18301.36|18381.36|18301.36|18378.38|18298.38|10
1731008940000|2024-11-07 19:49:00|18382.27|18302.27|18383.98|18303.98|18384.24|18304.24|18382.27|18302.27|9
1731008950000|2024-11-07 19:49:10|18383.91|18303.91|18388.07|18308.07|18388.07|18308.07|18383.91|18303.91|10
1731008960000|2024-11-07 19:49:20|18388.49|18308.49|18388.49|18308.49|18388.75|18308.75|18387.49|18307.49|10
1731008970000|2024-11-07 19:49:30|18388.48|18308.48|18393.77|18313.77|18393.77|18313.77|18388.48|18308.48|10
1731008980000|2024-11-07 19:49:40|18394.38|18314.38|18405.42|18325.42|18405.42|18325.42|18394.32|18314.32|10
1731008990000|2024-11-07 19:49:50|18405.87|18325.87|18414.17|18334.17|18414.17|18334.17|18405.87|18325.87|10
1731009000000|2024-11-07 19:50:00|18415.09|18335.09|18417.2|18337.2|18422.58|18342.58|18415.02|18335.02|10
1731009010000|2024-11-07 19:50:10|18417.05|18337.05|18420.78|18340.78|18420.78|18340.78|18416.93|18336.93|10
1731009020000|2024-11-07 19:50:20|18421.26|18341.26|18431.41|18351.41|18431.41|18351.41|18421.26|18341.26|10
1731009030000|2024-11-07 19:50:30|18431.74|18351.74|18434.42|18354.42|18434.42|18354.42|18431.74|18351.74|10
1731009040000|2024-11-07 19:50:40|18434.83|18354.83|18435.7|18355.7|18435.7|18355.7|18434.14|18354.14|10
1731009050000|2024-11-07 19:50:50|18435.91|18355.91|18442.79|18362.79|18443.14|18363.14|18435.91|18355.91|10
1731009060000|2024-11-07 19:51:00|18442.97|18362.97|18446.83|18366.83|18446.83|18366.83|18442.68|18362.68|10
1731009070000|2024-11-07 19:51:10|18447.36|18367.36|18444.9|18364.9|18447.56|18367.56|18444.41|18364.41|10
1731009080000|2024-11-07 19:51:20|18444.52|18364.52|18444.43|18364.43|18444.71|18364.71|18444.3|18364.3|10
1731009090000|2024-11-07 19:51:30|18444.86|18364.86|18444.61|18364.61|18445.32|18365.32|18444.23|18364.23|10
1731009100000|2024-11-07 19:51:40|18444.28|18364.28|18444.04|18364.04|18444.28|18364.28|18442.39|18362.39|10
1731009110000|2024-11-07 19:51:50|18444.56|18364.56|18448.9|18368.9|18448.9|18368.9|18444.43|18364.43|10
1731009120000|2024-11-07 19:52:00|18448.34|18368.34|18447.08|18367.08|18448.55|18368.55|18446.34|18366.34|10
1731009130000|2024-11-07 19:52:10|18447.44|18367.44|18444.97|18364.97|18447.44|18367.44|18444.97|18364.97|10
1731009140000|2024-11-07 19:52:20|18444.67|18364.67|18441.01|18361.01|18444.67|18364.67|18441.01|18361.01|10
1731009150000|2024-11-07 19:52:30|18440.78|18360.78|18442.39|18362.39|18442.57|18362.57|18440.78|18360.78|10
1731009160000|2024-11-07 19:52:40|18442.44|18362.44|18439.58|18359.58|18442.46|18362.46|18439.58|18359.58|10
1731009170000|2024-11-07 19:52:50|18439.7|18359.7|18437.62|18357.62|18439.92|18359.92|18437.62|18357.62|9
1731009180000|2024-11-07 19:53:00|18437.81|18357.81|18435.37|18355.37|18437.81|18357.81|18434.9|18354.9|10
1731009190000|2024-11-07 19:53:10|18434.62|18354.62|18436.03|18356.03|18436.03|18356.03|18434.49|18354.49|10
1731009200000|2024-11-07 19:53:20|18436.29|18356.29|18436.2|18356.2|18437.02|18357.02|18436.2|18356.2|9
1731009210000|2024-11-07 19:53:30|18436.78|18356.78|18439.27|18359.27|18439.27|18359.27|18436.78|18356.78|10
1731009220000|2024-11-07 19:53:40|18439.14|18359.14|18438.47|18358.47|18439.61|18359.61|18438.34|18358.34|10
1731009230000|2024-11-07 19:53:50|18437.88|18357.88|18436.26|18356.26|18437.97|18357.97|18436.26|18356.26|10
1731009240000|2024-11-07 19:54:00|18435.45|18355.45|18436.77|18356.77|18436.77|18356.77|18435.08|18355.08|10
1731009250000|2024-11-07 19:54:10|18436.76|18356.76|18436.86|18356.86|18437.01|18357.01|18436.36|18356.36|9
1731009260000|2024-11-07 19:54:20|18436.88|18356.88|18437.45|18357.45|18437.45|18357.45|18436.57|18356.57|10
1731009270000|2024-11-07 19:54:30|18438.22|18358.22|18439.5|18359.5|18439.5|18359.5|18438.22|18358.22|10
1731009280000|2024-11-07 19:54:40|18439.7|18359.7|18438.64|18358.64|18439.81|18359.81|18438.64|18358.64|10
1731009290000|2024-11-07 19:54:50|18438.49|18358.49|18436.71|18356.71|18438.49|18358.49|18434.91|18354.91|10
1731009300000|2024-11-07 19:55:00|18437.6|18357.6|18441.62|18361.62|18443.48|18363.48|18437.6|18357.6|10
1731009310000|2024-11-07 19:55:10|18441.45|18361.45|18448.29|18368.29|18448.29|18368.29|18441.45|18361.45|10
1731009320000|2024-11-07 19:55:20|18448.94|18368.94|18450.23|18370.23|18450.23|18370.23|18448.94|18368.94|10
1731009330000|2024-11-07 19:55:30|18450.13|18370.13|18449.91|18369.91|18450.13|18370.13|18448.99|18368.99|10
1731009340000|2024-11-07 19:55:40|18450.25|18370.25|18452.1|18372.1|18452.53|18372.53|18450.25|18370.25|10
1731009350000|2024-11-07 19:55:50|18452.05|18372.05|18449.43|18369.43|18452.07|18372.07|18449.43|18369.43|10
1731009360000|2024-11-07 19:56:00|18449.55|18369.55|18449.71|18369.71|18449.71|18369.71|18448.92|18368.92|10
1731009370000|2024-11-07 19:56:10|18449.86|18369.86|18451.83|18371.83|18451.83|18371.83|18449.86|18369.86|10
1731009380000|2024-11-07 19:56:20|18452.32|18372.32|18454.48|18374.48|18454.48|18374.48|18452.23|18372.23|10
1731009390000|2024-11-07 19:56:30|18458.6|18378.6|18461.7|18381.7|18461.7|18381.7|18458.6|18378.6|10
1731009400000|2024-11-07 19:56:40|18461.9|18381.9|18463.17|18383.17|18463.18|18383.18|18461.9|18381.9|9
1731009410000|2024-11-07 19:56:50|18462.8|18382.8|18464.93|18384.93|18464.93|18384.93|18462.79|18382.79|9
1731009420000|2024-11-07 19:57:00|18464.84|18384.84|18469.87|18389.87|18470.01|18390.01|18464.7|18384.7|10
1731009430000|2024-11-07 19:57:10|18470.07|18390.07|18470.72|18390.72|18470.75|18390.75|18470.07|18390.07|10
1731009440000|2024-11-07 19:57:20|18470.71|18390.71|18470.95|18390.95|18471|18391|18470.28|18390.28|10
1731009450000|2024-11-07 19:57:30|18470.87|18390.87|18469.73|18389.73|18471.26|18391.26|18469.73|18389.73|10
1731009460000|2024-11-07 19:57:40|18469.68|18389.68|18470.33|18390.33|18470.37|18390.37|18469.64|18389.64|10
1731009470000|2024-11-07 19:57:50|18470.39|18390.39|18469.95|18389.95|18470.42|18390.42|18469.56|18389.56|9
1731009480000|2024-11-07 19:58:00|18470.04|18390.04|18469.88|18389.88|18470.47|18390.47|18469.59|18389.59|10
1731009490000|2024-11-07 19:58:10|18469.33|18389.33|18469.33|18389.33|18469.71|18389.71|18469.25|18389.25|10
1731009500000|2024-11-07 19:58:20|18470.07|18390.07|18471.82|18391.82|18471.82|18391.82|18469.84|18389.84|10
1731009510000|2024-11-07 19:58:30|18471.52|18391.52|18470.45|18390.45|18471.63|18391.63|18470.45|18390.45|9
1731009520000|2024-11-07 19:58:40|18470.55|18390.55|18469.47|18389.47|18470.55|18390.55|18468.49|18388.49|10
1731009530000|2024-11-07 19:58:50|18470.65|18390.65|18471.94|18391.94|18473.15|18393.15|18470.65|18390.65|10
1731009540000|2024-11-07 19:59:00|18471.7|18391.7|18473.75|18393.75|18473.75|18393.75|18471.7|18391.7|10
1731009550000|2024-11-07 19:59:10|18473.66|18393.66|18481.91|18401.91|18481.91|18401.91|18473.66|18393.66|10
1731009560000|2024-11-07 19:59:20|18481.92|18401.92|18482.84|18402.84|18482.84|18402.84|18481.45|18401.45|10
1731009570000|2024-11-07 19:59:30|18483.17|18403.17|18486.18|18406.18|18486.31|18406.31|18483.17|18403.17|10
1731009580000|2024-11-07 19:59:40|18486.43|18406.43|18488.85|18408.85|18488.93|18408.93|18486.41|18406.41|10
1731009590000|2024-11-07 19:59:50|18488.87|18408.87|18488.71|18408.71|18489.12|18409.12|18488.68|18408.68|10
1731009600000|2024-11-07 20:00:00|18488.67|18408.67|18490.97|18410.97|18490.97|18410.97|18488.67|18408.67|10
1731009610000|2024-11-07 20:00:10|18490.31|18410.31|18491|18411|18491|18411|18490.07|18410.07|10
1731009620000|2024-11-07 20:00:20|18490.52|18410.52|18492.65|18412.65|18492.65|18412.65|18490.52|18410.52|10
1731009630000|2024-11-07 20:00:30|18493.47|18413.47|18489.3|18409.3|18493.63|18413.63|18489.3|18409.3|10
1731009640000|2024-11-07 20:00:40|18488.3|18408.3|18490.03|18410.03|18490.03|18410.03|18488.1|18408.1|10
1731009650000|2024-11-07 20:00:50|18490.1|18410.1|18486.77|18406.77|18490.24|18410.24|18486.46|18406.46|10
1731009660000|2024-11-07 20:01:00|18484.57|18404.57|18480.49|18400.49|18486.14|18406.14|18480.49|18400.49|10
1731009670000|2024-11-07 20:01:10|18480.3|18400.3|18481.56|18401.56|18481.56|18401.56|18479.81|18399.81|10
1731009680000|2024-11-07 20:01:20|18482.23|18402.23|18493.68|18413.68|18493.68|18413.68|18482.23|18402.23|10
1731009690000|2024-11-07 20:01:30|18494.14|18414.14|18492.6|18412.6|18494.14|18414.14|18492.58|18412.58|10
1731009700000|2024-11-07 20:01:40|18492.62|18412.62|18489.93|18409.93|18492.62|18412.62|18488.75|18408.75|10
1731009710000|2024-11-07 20:01:50|18490.43|18410.43|18491.78|18411.78|18491.78|18411.78|18490.43|18410.43|9
1731009720000|2024-11-07 20:02:00|18491.96|18411.96|18491.77|18411.77|18492.24|18412.24|18491.77|18411.77|9
1731009730000|2024-11-07 20:02:10|18491.88|18411.88|18497.78|18417.78|18497.78|18417.78|18491.88|18411.88|10
1731009740000|2024-11-07 20:02:20|18497.75|18417.75|18495.32|18415.32|18497.75|18417.75|18494.52|18414.52|10
1731009750000|2024-11-07 20:02:30|18495.39|18415.39|18495.99|18415.99|18496.82|18416.82|18495.39|18415.39|9
1731009760000|2024-11-07 20:02:40|18496.04|18416.04|18501.22|18421.22|18501.22|18421.22|18495.55|18415.55|10
1731009770000|2024-11-07 20:02:50|18501.38|18421.38|18499.78|18419.78|18502.1|18422.1|18499.78|18419.78|10
1731009780000|2024-11-07 20:03:00|18499.52|18419.52|18498.09|18418.09|18499.52|18419.52|18497.99|18417.99|10
1731009790000|2024-11-07 20:03:10|18497.49|18417.49|18494.09|18414.09|18497.49|18417.49|18494.09|18414.09|10
1731009800000|2024-11-07 20:03:20|18493.62|18413.62|18494.17|18414.17|18494.17|18414.17|18491.49|18411.49|10
1731009810000|2024-11-07 20:03:30|18494.1|18414.1|18491.67|18411.67|18494.1|18414.1|18491.67|18411.67|9
1731009820000|2024-11-07 20:03:40|18491.73|18411.73|18492.38|18412.38|18492.38|18412.38|18491.71|18411.71|10
1731009830000|2024-11-07 20:03:50|18492.37|18412.37|18491.34|18411.34|18493.22|18413.22|18491.34|18411.34|10
1731009840000|2024-11-07 20:04:00|18490.53|18410.53|18490.45|18410.45|18491.39|18411.39|18490|18410|10
1731009850000|2024-11-07 20:04:10|18490.24|18410.24|18491.6|18411.6|18491.61|18411.61|18490.24|18410.24|10
1731009860000|2024-11-07 20:04:20|18490.33|18410.33|18492.71|18412.71|18492.71|18412.71|18489.59|18409.59|10
1731009870000|2024-11-07 20:04:30|18492.5|18412.5|18491.87|18411.87|18492.59|18412.59|18491.82|18411.82|10
1731009880000|2024-11-07 20:04:40|18491.61|18411.61|18492.68|18412.68|18492.68|18412.68|18491.61|18411.61|10
1731009890000|2024-11-07 20:04:50|18492.73|18412.73|18501.72|18421.72|18501.72|18421.72|18492.73|18412.73|10
1731009900000|2024-11-07 20:05:00|18501.7|18421.7|18505.24|18425.24|18505.94|18425.94|18501.7|18421.7|10
1731009910000|2024-11-07 20:05:10|18504.24|18424.24|18503.29|18423.29|18504.77|18424.77|18503.29|18423.29|10
1731009920000|2024-11-07 20:05:20|18502.89|18422.89|18502.36|18422.36|18502.89|18422.89|18500.84|18420.84|10
1731009930000|2024-11-07 20:05:30|18502.31|18422.31|18502.27|18422.27|18502.61|18422.61|18501.28|18421.28|10
1731009940000|2024-11-07 20:05:40|18501.95|18421.95|18500.01|18420.01|18501.95|18421.95|18499.04|18419.04|10
1731009950000|2024-11-07 20:05:50|18500.18|18420.18|18500|18420|18500.59|18420.59|18500|18420|9
1731009960000|2024-11-07 20:06:00|18499.93|18419.93|18498|18418|18499.93|18419.93|18498|18418|10
1731009970000|2024-11-07 20:06:10|18497.96|18417.96|18499|18419|18499|18419|18496.97|18416.97|10
1731009980000|2024-11-07 20:06:20|18499.7|18419.7|18502.27|18422.27|18502.27|18422.27|18499.7|18419.7|10
1731009990000|2024-11-07 20:06:30|18502.31|18422.31|18501.69|18421.69|18502.43|18422.43|18501.62|18421.62|10
1731010000000|2024-11-07 20:06:40|18501.17|18421.17|18500.03|18420.03|18501.61|18421.61|18500.03|18420.03|10
1731010010000|2024-11-07 20:06:50|18498.59|18418.59|18496.03|18416.03|18498.75|18418.75|18496.03|18416.03|10
1731010020000|2024-11-07 20:07:00|18495.99|18415.99|18495.62|18415.62|18497.25|18417.25|18495.62|18415.62|10
1731010030000|2024-11-07 20:07:10|18494.55|18414.55|18493.42|18413.42|18494.55|18414.55|18492.48|18412.48|10
1731010040000|2024-11-07 20:07:20|18493|18413|18491.05|18411.05|18493.04|18413.04|18491.05|18411.05|10
1731010050000|2024-11-07 20:07:30|18489.54|18409.54|18492.41|18412.41|18492.41|18412.41|18489.54|18409.54|10
1731010060000|2024-11-07 20:07:40|18492.47|18412.47|18488.99|18408.99|18492.47|18412.47|18488.99|18408.99|10
1731010070000|2024-11-07 20:07:50|18489.31|18409.31|18490.42|18410.42|18490.54|18410.54|18489.31|18409.31|8
1731010080000|2024-11-07 20:08:00|18490.23|18410.23|18490.05|18410.05|18490.53|18410.53|18488.97|18408.97|8
1731010090000|2024-11-07 20:08:10|18490.07|18410.07|18490.62|18410.62|18490.62|18410.62|18488.91|18408.91|10
1731010100000|2024-11-07 20:08:20|18491.07|18411.07|18487.98|18407.98|18491.38|18411.38|18487.98|18407.98|10
1731010110000|2024-11-07 20:08:30|18486.79|18406.79|18481.2|18401.2|18486.79|18406.79|18481.2|18401.2|10
1731010120000|2024-11-07 20:08:40|18481.04|18401.04|18484.19|18404.19|18484.19|18404.19|18480.64|18400.64|10
1731010130000|2024-11-07 20:08:50|18484.56|18404.56|18486.48|18406.48|18486.48|18406.48|18484.41|18404.41|10
1731010140000|2024-11-07 20:09:00|18486.92|18406.92|18493.41|18413.41|18493.75|18413.75|18486.92|18406.92|10
1731010150000|2024-11-07 20:09:10|18493.35|18413.35|18492.51|18412.51|18493.38|18413.38|18492.13|18412.13|10
1731010160000|2024-11-07 20:09:20|18492.35|18412.35|18490.33|18410.33|18493.07|18413.07|18490.33|18410.33|10
1731010170000|2024-11-07 20:09:30|18490.4|18410.4|18488.24|18408.24|18490.4|18410.4|18488.24|18408.24|10
1731010180000|2024-11-07 20:09:40|18488.23|18408.23|18489.17|18409.17|18489.49|18409.49|18487.48|18407.48|10
1731010190000|2024-11-07 20:09:50|18489.08|18409.08|18487.97|18407.97|18489.31|18409.31|18487.9|18407.9|10
1731010200000|2024-11-07 20:10:00|18487.87|18407.87|18486.85|18406.85|18487.87|18407.87|18486.85|18406.85|10
1731010210000|2024-11-07 20:10:10|18486.74|18406.74|18487.11|18407.11|18487.91|18407.91|18486.69|18406.69|10
1731010220000|2024-11-07 20:10:20|18487.47|18407.47|18490.77|18410.77|18490.77|18410.77|18487.47|18407.47|9
1731010230000|2024-11-07 20:10:30|18491.88|18411.88|18490.71|18410.71|18492.32|18412.32|18490.71|18410.71|10
1731010240000|2024-11-07 20:10:40|18491.27|18411.27|18493.31|18413.31|18493.31|18413.31|18491.15|18411.15|9
1731010250000|2024-11-07 20:10:50|18493.67|18413.67|18492.9|18412.9|18493.92|18413.92|18492.9|18412.9|10
1731010260000|2024-11-07 20:11:00|18492.92|18412.92|18492.27|18412.27|18493.4|18413.4|18491.7|18411.7|10
1731010270000|2024-11-07 20:11:10|18491.2|18411.2|18492.64|18412.64|18492.64|18412.64|18490.76|18410.76|10
1731010280000|2024-11-07 20:11:20|18492.47|18412.47|18494.28|18414.28|18494.43|18414.43|18492.47|18412.47|10
1731010290000|2024-11-07 20:11:30|18496.95|18416.95|18499.56|18419.56|18499.56|18419.56|18496.95|18416.95|10
1731010300000|2024-11-07 20:11:40|18499.58|18419.58|18500.03|18420.03|18501.61|18421.61|18499.58|18419.58|10
1731010310000|2024-11-07 20:11:50|18500.24|18420.24|18501.59|18421.59|18501.59|18421.59|18500.24|18420.24|10
1731010320000|2024-11-07 20:12:00|18502.58|18422.58|18506.44|18426.44|18506.58|18426.58|18502.58|18422.58|10
1731010330000|2024-11-07 20:12:10|18506.9|18426.9|18509.08|18429.08|18509.27|18429.27|18506.9|18426.9|10
1731010340000|2024-11-07 20:12:20|18508.24|18428.24|18511.05|18431.05|18511.47|18431.47|18508.24|18428.24|10
1731010350000|2024-11-07 20:12:30|18511.29|18431.29|18510.68|18430.68|18511.97|18431.97|18510.66|18430.66|10
1731010360000|2024-11-07 20:12:40|18510.67|18430.67|18508.04|18428.04|18510.67|18430.67|18508.04|18428.04|9
1731010370000|2024-11-07 20:12:50|18506.68|18426.68|18502.81|18422.81|18506.68|18426.68|18502.81|18422.81|10
1731010380000|2024-11-07 20:13:00|18502.46|18422.46|18500.85|18420.85|18502.66|18422.66|18500.5|18420.5|10
1731010390000|2024-11-07 20:13:10|18500.27|18420.27|18497.55|18417.55|18500.41|18420.41|18497.39|18417.39|10
1731010400000|2024-11-07 20:13:20|18498.38|18418.38|18497.18|18417.18|18498.38|18418.38|18496.59|18416.59|10
1731010410000|2024-11-07 20:13:30|18497.38|18417.38|18498.34|18418.34|18498.34|18418.34|18497.38|18417.38|10
1731010420000|2024-11-07 20:13:40|18498.72|18418.72|18497.43|18417.43|18498.72|18418.72|18497.43|18417.43|9
1731010430000|2024-11-07 20:13:50|18497.54|18417.54|18497.6|18417.6|18497.6|18417.6|18496.45|18416.45|10
1731010440000|2024-11-07 20:14:00|18497.72|18417.72|18498.48|18418.48|18498.56|18418.56|18497.45|18417.45|10
1731010450000|2024-11-07 20:14:10|18498.38|18418.38|18500.07|18420.07|18500.07|18420.07|18498.36|18418.36|9
1731010460000|2024-11-07 20:14:20|18499.95|18419.95|18501.09|18421.09|18501.88|18421.88|18499.64|18419.64|10
1731010470000|2024-11-07 20:14:30|18500.88|18420.88|18502.82|18422.82|18502.82|18422.82|18500.66|18420.66|10
1731010480000|2024-11-07 20:14:40|18503.16|18423.16|18504.65|18424.65|18504.97|18424.97|18503.16|18423.16|10
1731010490000|2024-11-07 20:14:50|18504.62|18424.62|18505.75|18425.75|18505.81|18425.81|18504.26|18424.26|10
1731010500000|2024-11-07 20:15:00|18506.06|18426.06|18505.59|18425.59|18506.42|18426.42|18504.96|18424.96|10
1731010510000|2024-11-07 20:15:10|18505.57|18425.57|18506.99|18426.99|18507.12|18427.12|18505.13|18425.13|10
1731010520000|2024-11-07 20:15:20|18507.02|18427.02|18506.32|18426.32|18507.48|18427.48|18506.1|18426.1|10
1731010530000|2024-11-07 20:15:30|18506.06|18426.06|18511.76|18431.76|18511.76|18431.76|18506.06|18426.06|10
1731010540000|2024-11-07 20:15:40|18511.74|18431.74|18513.94|18433.94|18513.94|18433.94|18511.53|18431.53|10
1731010550000|2024-11-07 20:15:50|18514.06|18434.06|18515.69|18435.69|18515.69|18435.69|18514.06|18434.06|9
1731010560000|2024-11-07 20:16:00|18515.15|18435.15|18515.66|18435.66|18516.08|18436.08|18514.05|18434.05|10
1731010570000|2024-11-07 20:16:10|18516.54|18436.54|18514.33|18434.33|18516.54|18436.54|18514.33|18434.33|9
1731010580000|2024-11-07 20:16:20|18514.17|18434.17|18511.12|18431.12|18514.17|18434.17|18511.12|18431.12|10
1731010590000|2024-11-07 20:16:30|18510.89|18430.89|18511.91|18431.91|18511.91|18431.91|18510.89|18430.89|10
1731010600000|2024-11-07 20:16:40|18512.01|18432.01|18512.36|18432.36|18512.36|18432.36|18511.62|18431.62|10
1731010610000|2024-11-07 20:16:50|18512.88|18432.88|18513.46|18433.46|18513.67|18433.67|18512.88|18432.88|10
1731010620000|2024-11-07 20:17:00|18513.57|18433.57|18515.25|18435.25|18515.25|18435.25|18513.02|18433.02|10
1731010630000|2024-11-07 20:17:10|18515.31|18435.31|18516.33|18436.33|18516.75|18436.75|18515.31|18435.31|10
1731010640000|2024-11-07 20:17:20|18516.29|18436.29|18524.32|18444.32|18524.75|18444.75|18516.29|18436.29|10
1731010650000|2024-11-07 20:17:30|18524.52|18444.52|18526.14|18446.14|18526.14|18446.14|18524.52|18444.52|10
1731010660000|2024-11-07 20:17:40|18526|18446|18528.65|18448.65|18528.65|18448.65|18526|18446|10
1731010670000|2024-11-07 20:17:50|18529.23|18449.23|18530.68|18450.68|18530.68|18450.68|18527.8|18447.8|10
1731010680000|2024-11-07 20:18:00|18530.72|18450.72|18532.2|18452.2|18532.2|18452.2|18530.64|18450.64|10
1731010690000|2024-11-07 20:18:10|18533|18453|18542.35|18462.35|18542.35|18462.35|18533|18453|10
1731010700000|2024-11-07 20:18:20|18542.98|18462.98|18547.89|18467.89|18547.89|18467.89|18542.98|18462.98|10
1731010710000|2024-11-07 20:18:30|18548.21|18468.21|18551.64|18471.64|18551.64|18471.64|18548.15|18468.15|10
1731010720000|2024-11-07 20:18:40|18551.47|18471.47|18552.16|18472.16|18552.5|18472.5|18551.47|18471.47|9
1731010730000|2024-11-07 20:18:50|18552.2|18472.2|18550.29|18470.29|18552.2|18472.2|18548.93|18468.93|10
1731010740000|2024-11-07 20:19:00|18550.59|18470.59|18548.29|18468.29|18550.59|18470.59|18548.29|18468.29|10
1731010750000|2024-11-07 20:19:10|18547.96|18467.96|18544.73|18464.73|18547.96|18467.96|18544.73|18464.73|10
1731010760000|2024-11-07 20:19:20|18546.46|18466.46|18541.74|18461.74|18546.46|18466.46|18541.1|18461.1|10
1731010770000|2024-11-07 20:19:30|18542.16|18462.16|18542.09|18462.09|18542.9|18462.9|18541.94|18461.94|10
1731010780000|2024-11-07 20:19:40|18542.27|18462.27|18543.06|18463.06|18543.06|18463.06|18542.01|18462.01|10
1731010790000|2024-11-07 20:19:50|18543.18|18463.18|18542.78|18462.78|18543.19|18463.19|18542.13|18462.13|10
1731010800000|2024-11-07 20:20:00|18543.1|18463.1|18543.75|18463.75|18544.82|18464.82|18542.77|18462.77|10
1731010810000|2024-11-07 20:20:10|18543.92|18463.92|18545.98|18465.98|18546.5|18466.5|18543.92|18463.92|10
1731010820000|2024-11-07 20:20:20|18546.91|18466.91|18550.89|18470.89|18550.89|18470.89|18546.91|18466.91|10
1731010830000|2024-11-07 20:20:30|18550.32|18470.32|18548.87|18468.87|18550.32|18470.32|18548.87|18468.87|10
1731010840000|2024-11-07 20:20:40|18547.96|18467.96|18543.04|18463.04|18547.96|18467.96|18543.02|18463.02|10
1731010850000|2024-11-07 20:20:50|18543.37|18463.37|18545.46|18465.46|18545.78|18465.78|18543.03|18463.03|10
1731010860000|2024-11-07 20:21:00|18545.71|18465.71|18548.18|18468.18|18548.18|18468.18|18545.61|18465.61|10
1731010870000|2024-11-07 20:21:10|18549.47|18469.47|18553.43|18473.43|18554.26|18474.26|18549.47|18469.47|9
1731010880000|2024-11-07 20:21:20|18552.66|18472.66|18552.2|18472.2|18552.66|18472.66|18550.86|18470.86|10
1731010890000|2024-11-07 20:21:30|18552.33|18472.33|18551.55|18471.55|18552.33|18472.33|18551.06|18471.06|9
1731010900000|2024-11-07 20:21:40|18551.61|18471.61|18554.02|18474.02|18554.37|18474.37|18551.61|18471.61|10
1731010910000|2024-11-07 20:21:50|18553.72|18473.72|18553.5|18473.5|18554.47|18474.47|18552.89|18472.89|8
1731010920000|2024-11-07 20:22:00|18554.11|18474.11|18554.92|18474.92|18556.47|18476.47|18554.11|18474.11|9
1731010930000|2024-11-07 20:22:10|18554.98|18474.98|18552.64|18472.64|18558.92|18478.92|18552.64|18472.64|10
1731010940000|2024-11-07 20:22:20|18552.81|18472.81|18551.7|18471.7|18552.81|18472.81|18549.02|18469.02|10
1731010950000|2024-11-07 20:22:30|18551.12|18471.12|18550.41|18470.41|18551.55|18471.55|18550.41|18470.41|10
1731010960000|2024-11-07 20:22:40|18550.74|18470.74|18550.83|18470.83|18552.17|18472.17|18550.73|18470.73|10
1731010970000|2024-11-07 20:22:50|18551.08|18471.08|18549.18|18469.18|18551.1|18471.1|18549.18|18469.18|10
1731010980000|2024-11-07 20:23:00|18549.08|18469.08|18549.06|18469.06|18549.57|18469.57|18546.1|18466.1|10
1731010990000|2024-11-07 20:23:10|18548.86|18468.86|18545.73|18465.73|18549.17|18469.17|18545.53|18465.53|10
1731011000000|2024-11-07 20:23:20|18546.57|18466.57|18547.44|18467.44|18547.44|18467.44|18545.97|18465.97|9
1731011010000|2024-11-07 20:23:30|18546.97|18466.97|18544.2|18464.2|18547.78|18467.78|18544.2|18464.2|10
1731011020000|2024-11-07 20:23:40|18544.24|18464.24|18541.29|18461.29|18544.24|18464.24|18541.03|18461.03|10
1731011030000|2024-11-07 20:23:50|18541.18|18461.18|18537.75|18457.75|18541.18|18461.18|18537.46|18457.46|10
1731011040000|2024-11-07 20:24:00|18536.56|18456.56|18532.05|18452.05|18536.56|18456.56|18531.24|18451.24|10
1731011050000|2024-11-07 20:24:10|18532.23|18452.23|18522.83|18442.83|18532.23|18452.23|18522.5|18442.5|10
1731011060000|2024-11-07 20:24:20|18523.35|18443.35|18522.81|18442.81|18523.35|18443.35|18521.46|18441.46|10
1731011070000|2024-11-07 20:24:30|18522.29|18442.29|18517.48|18437.48|18522.29|18442.29|18517.48|18437.48|9
1731011080000|2024-11-07 20:24:40|18517.15|18437.15|18518.8|18438.8|18518.8|18438.8|18517.13|18437.13|10
1731011090000|2024-11-07 20:24:50|18519.02|18439.02|18511.52|18431.52|18519.65|18439.65|18511.02|18431.02|10
1731011100000|2024-11-07 20:25:00|18511.75|18431.75|18511.57|18431.57|18512.91|18432.91|18511.57|18431.57|10
1731011110000|2024-11-07 20:25:10|18511.48|18431.48|18508.49|18428.49|18511.48|18431.48|18508.38|18428.38|10
1731011120000|2024-11-07 20:25:20|18508.65|18428.65|18507.13|18427.13|18509.02|18429.02|18507.13|18427.13|10
1731011130000|2024-11-07 20:25:30|18506.57|18426.57|18501.81|18421.81|18506.57|18426.57|18501.81|18421.81|10
1731011140000|2024-11-07 20:25:40|18501.93|18421.93|18502.59|18422.59|18502.99|18422.99|18501.78|18421.78|9
1731011150000|2024-11-07 20:25:50|18495.6|18415.6|18495.37|18415.37|18496.26|18416.26|18495.08|18415.08|9
1731011160000|2024-11-07 20:26:00|18495.38|18415.38|18500.12|18420.12|18500.18|18420.18|18495.35|18415.35|10
1731011170000|2024-11-07 20:26:10|18499.76|18419.76|18497.33|18417.33|18499.76|18419.76|18497.11|18417.11|10
1731011180000|2024-11-07 20:26:20|18498.15|18418.15|18495.45|18415.45|18498.15|18418.15|18495.45|18415.45|10
1731011190000|2024-11-07 20:26:30|18494.47|18414.47|18496.38|18416.38|18499.55|18419.55|18494.47|18414.47|10
1731011200000|2024-11-07 20:26:40|18496.19|18416.19|18495.96|18415.96|18497.41|18417.41|18495.57|18415.57|10
1731011210000|2024-11-07 20:26:50|18488.91|18408.91|18487.56|18407.56|18489.43|18409.43|18487.13|18407.13|10
1731011220000|2024-11-07 20:27:00|18487.28|18407.28|18485|18405|18487.28|18407.28|18485|18405|10
1731011230000|2024-11-07 20:27:10|18484.9|18404.9|18484.19|18404.19|18484.9|18404.9|18483.69|18403.69|10
1731011240000|2024-11-07 20:27:20|18483.92|18403.92|18482.54|18402.54|18484.34|18404.34|18482.54|18402.54|10
1731011250000|2024-11-07 20:27:30|18482.57|18402.57|18481.85|18401.85|18483.05|18403.05|18481.85|18401.85|10
1731011260000|2024-11-07 20:27:40|18482.34|18402.34|18482.1|18402.1|18482.68|18402.68|18482.1|18402.1|9
1731011270000|2024-11-07 20:27:50|18482.28|18402.28|18482.83|18402.83|18482.83|18402.83|18481.96|18401.96|10
1731011280000|2024-11-07 20:28:00|18482.44|18402.44|18483.95|18403.95|18484.5|18404.5|18482.44|18402.44|10
1731011290000|2024-11-07 20:28:10|18484.14|18404.14|18486.36|18406.36|18486.36|18406.36|18483.57|18403.57|10
1731011300000|2024-11-07 20:28:20|18486.87|18406.87|18485.28|18405.28|18488.89|18408.89|18485.28|18405.28|10
1731011310000|2024-11-07 20:28:30|18485.32|18405.32|18487.02|18407.02|18487.02|18407.02|18485.32|18405.32|10
1731011320000|2024-11-07 20:28:40|18487.22|18407.22|18487.48|18407.48|18487.48|18407.48|18486.75|18406.75|9
1731011330000|2024-11-07 20:28:50|18488.16|18408.16|18496.81|18416.81|18496.81|18416.81|18487.25|18407.25|10
1731011340000|2024-11-07 20:29:00|18496.98|18416.98|18498.91|18418.91|18498.97|18418.97|18496.98|18416.98|10
1731011350000|2024-11-07 20:29:10|18499.44|18419.44|18498.58|18418.58|18499.74|18419.74|18498.37|18418.37|10
1731011360000|2024-11-07 20:29:20|18498.61|18418.61|18501.64|18421.64|18501.64|18421.64|18498.13|18418.13|8
1731011370000|2024-11-07 20:29:30|18500.59|18420.59|18498.53|18418.53|18500.74|18420.74|18498.53|18418.53|9
1731011380000|2024-11-07 20:29:40|18496.76|18416.76|18491.4|18411.4|18496.76|18416.76|18491.4|18411.4|10
1731011390000|2024-11-07 20:29:50|18491.45|18411.45|18490.22|18410.22|18491.45|18411.45|18490.06|18410.06|10
1731011400000|2024-11-07 20:30:00|18490.23|18410.23|18492.27|18412.27|18492.27|18412.27|18490.23|18410.23|10
1731011410000|2024-11-07 20:30:10|18492.52|18412.52|18494.55|18414.55|18494.55|18414.55|18492.52|18412.52|10
1731011420000|2024-11-07 20:30:20|18494.4|18414.4|18494.4|18414.4|18495.17|18415.17|18494.14|18414.14|10
1731011430000|2024-11-07 20:30:30|18494.57|18414.57|18494.57|18414.57|18494.73|18414.73|18494.02|18414.02|10
1731011440000|2024-11-07 20:30:40|18494.36|18414.36|18493.62|18413.62|18494.59|18414.59|18493.62|18413.62|10
1731011450000|2024-11-07 20:30:50|18493.71|18413.71|18493.76|18413.76|18494.19|18414.19|18492.95|18412.95|10
1731011460000|2024-11-07 20:31:00|18493.68|18413.68|18493.42|18413.42|18494.15|18414.15|18493.42|18413.42|8
1731011470000|2024-11-07 20:31:10|18494.15|18414.15|18499.22|18419.22|18499.22|18419.22|18494.15|18414.15|10
1731011480000|2024-11-07 20:31:20|18501.35|18421.35|18505.32|18425.32|18507.14|18427.14|18501.35|18421.35|10
1731011490000|2024-11-07 20:31:30|18506.74|18426.74|18503.26|18423.26|18507.76|18427.76|18503.23|18423.23|10
1731011500000|2024-11-07 20:31:40|18505.6|18425.6|18506.31|18426.31|18506.31|18426.31|18505.01|18425.01|9
1731011510000|2024-11-07 20:31:50|18507.27|18427.27|18509.6|18429.6|18509.6|18429.6|18507.27|18427.27|10
1731011520000|2024-11-07 20:32:00|18508.93|18428.93|18508.74|18428.74|18509.28|18429.28|18508.05|18428.05|9
1731011530000|2024-11-07 20:32:10|18508.92|18428.92|18510.54|18430.54|18511.59|18431.59|18508.92|18428.92|10
1731011540000|2024-11-07 20:32:20|18510.64|18430.64|18513.71|18433.71|18513.71|18433.71|18510.64|18430.64|9
1731011550000|2024-11-07 20:32:30|18514.6|18434.6|18519.32|18439.32|18519.32|18439.32|18514.49|18434.49|10
1731011560000|2024-11-07 20:32:40|18519.4|18439.4|18521.01|18441.01|18521.29|18441.29|18519.4|18439.4|10
1731011570000|2024-11-07 20:32:50|18521.62|18441.62|18520.92|18440.92|18521.62|18441.62|18520.92|18440.92|10
1731011580000|2024-11-07 20:33:00|18521.2|18441.2|18522.27|18442.27|18522.91|18442.91|18521.17|18441.17|10
1731011590000|2024-11-07 20:33:10|18522.74|18442.74|18519.21|18439.21|18522.74|18442.74|18519.21|18439.21|10
1731011600000|2024-11-07 20:33:20|18518.95|18438.95|18521.83|18441.83|18523.11|18443.11|18518.95|18438.95|10
1731011610000|2024-11-07 20:33:30|18521.8|18441.8|18517.3|18437.3|18522.23|18442.23|18517.3|18437.3|9
1731011620000|2024-11-07 20:33:40|18515.75|18435.75|18515.27|18435.27|18515.75|18435.75|18514.34|18434.34|10
1731011630000|2024-11-07 20:33:50|18515.41|18435.41|18515.56|18435.56|18515.71|18435.71|18515.1|18435.1|10
1731011640000|2024-11-07 20:34:00|18515.48|18435.48|18512.69|18432.69|18515.48|18435.48|18511.97|18431.97|10
1731011650000|2024-11-07 20:34:10|18512.82|18432.82|18516.53|18436.53|18516.53|18436.53|18512.82|18432.82|9
1731011660000|2024-11-07 20:34:20|18515.81|18435.81|18515.3|18435.3|18516.71|18436.71|18515.3|18435.3|10
1731011670000|2024-11-07 20:34:30|18515.23|18435.23|18519.79|18439.79|18520.37|18440.37|18515.23|18435.23|10
1731011680000|2024-11-07 20:34:40|18520.36|18440.36|18520.43|18440.43|18521.19|18441.19|18520.21|18440.21|10
1731011690000|2024-11-07 20:34:50|18520.22|18440.22|18521.59|18441.59|18521.59|18441.59|18520.22|18440.22|10
1731011700000|2024-11-07 20:35:00|18521.58|18441.58|18518.78|18438.78|18521.58|18441.58|18518.78|18438.78|10
1731011710000|2024-11-07 20:35:10|18518.89|18438.89|18520.53|18440.53|18520.67|18440.67|18518.77|18438.77|10
1731011720000|2024-11-07 20:35:20|18520.89|18440.89|18524.15|18444.15|18524.63|18444.63|18520.89|18440.89|9
1731011730000|2024-11-07 20:35:30|18523.32|18443.32|18523.11|18443.11|18523.61|18443.61|18522.92|18442.92|10
1731011740000|2024-11-07 20:35:40|18523.28|18443.28|18523.49|18443.49|18524.27|18444.27|18523.28|18443.28|9
1731011750000|2024-11-07 20:35:50|18523.47|18443.47|18521.25|18441.25|18523.47|18443.47|18521.25|18441.25|10
1731011760000|2024-11-07 20:36:00|18521.38|18441.38|18520.4|18440.4|18521.38|18441.38|18520.4|18440.4|9
1731011770000|2024-11-07 20:36:10|18520.2|18440.2|18520.36|18440.36|18520.47|18440.47|18519.85|18439.85|9
1731011780000|2024-11-07 20:36:20|18519.71|18439.71|18518.33|18438.33|18519.71|18439.71|18517.99|18437.99|10
1731011790000|2024-11-07 20:36:30|18517.32|18437.32|18513.7|18433.7|18517.32|18437.32|18513.7|18433.7|9
1731011800000|2024-11-07 20:36:40|18513.56|18433.56|18513.49|18433.49|18514.5|18434.5|18513.06|18433.06|10
1731011810000|2024-11-07 20:36:50|18514.38|18434.38|18515.69|18435.69|18516.05|18436.05|18514.38|18434.38|10
1731011820000|2024-11-07 20:37:00|18515.86|18435.86|18516.29|18436.29|18516.29|18436.29|18515.86|18435.86|10
1731011830000|2024-11-07 20:37:10|18516.17|18436.17|18515.84|18435.84|18516.18|18436.18|18515.71|18435.71|10
1731011840000|2024-11-07 20:37:20|18515.73|18435.73|18516.14|18436.14|18516.57|18436.57|18515.63|18435.63|10
1731011850000|2024-11-07 20:37:30|18516.02|18436.02|18513.87|18433.87|18516.31|18436.31|18513.87|18433.87|10
1731011860000|2024-11-07 20:37:40|18513.44|18433.44|18512.79|18432.79|18513.44|18433.44|18511.66|18431.66|10
1731011870000|2024-11-07 20:37:50|18512.67|18432.67|18511.45|18431.45|18512.67|18432.67|18510.89|18430.89|10
1731011880000|2024-11-07 20:38:00|18511.57|18431.57|18512.69|18432.69|18512.77|18432.77|18511.5|18431.5|10
1731011890000|2024-11-07 20:38:10|18513.04|18433.04|18511.37|18431.37|18513.41|18433.41|18511.37|18431.37|10
1731011900000|2024-11-07 20:38:20|18511|18431|18510.18|18430.18|18511.11|18431.11|18508.12|18428.12|10
1731011910000|2024-11-07 20:38:30|18510.06|18430.06|18510.37|18430.37|18510.5|18430.5|18510.06|18430.06|9
1731011920000|2024-11-07 20:38:40|18510.44|18430.44|18513.13|18433.13|18513.15|18433.15|18510.44|18430.44|10
1731011930000|2024-11-07 20:38:50|18513.05|18433.05|18512.59|18432.59|18513.39|18433.39|18512.05|18432.05|9
1731011940000|2024-11-07 20:39:00|18513.58|18433.58|18514.01|18434.01|18514.8|18434.8|18513.37|18433.37|10
1731011950000|2024-11-07 20:39:10|18514.53|18434.53|18513.62|18433.62|18514.71|18434.71|18512.99|18432.99|10
1731011960000|2024-11-07 20:39:20|18513.58|18433.58|18514.16|18434.16|18514.16|18434.16|18513.56|18433.56|10
1731011970000|2024-11-07 20:39:30|18514.09|18434.09|18515.82|18435.82|18515.82|18435.82|18514.09|18434.09|10
1731011980000|2024-11-07 20:39:40|18516.33|18436.33|18517.6|18437.6|18517.71|18437.71|18516.32|18436.32|9
1731011990000|2024-11-07 20:39:50|18517.3|18437.3|18519.19|18439.19|18519.19|18439.19|18517.21|18437.21|9
1731012000000|2024-11-07 20:40:00|18519.52|18439.52|18519.55|18439.55|18520.17|18440.17|18519.5|18439.5|10
1731012010000|2024-11-07 20:40:10|18519.63|18439.63|18519.62|18439.62|18520.14|18440.14|18519.04|18439.04|10
1731012020000|2024-11-07 20:40:20|18520.4|18440.4|18524.58|18444.58|18524.58|18444.58|18520.4|18440.4|10
1731012030000|2024-11-07 20:40:30|18525.45|18445.45|18527.13|18447.13|18527.13|18447.13|18525.45|18445.45|10
1731012040000|2024-11-07 20:40:40|18527.04|18447.04|18526.75|18446.75|18527.35|18447.35|18526.43|18446.43|10
1731012050000|2024-11-07 20:40:50|18526.88|18446.88|18525.11|18445.11|18526.88|18446.88|18525.11|18445.11|9
1731012060000|2024-11-07 20:41:00|18524.78|18444.78|18524.7|18444.7|18525.59|18445.59|18524.7|18444.7|10
1731012070000|2024-11-07 20:41:10|18524.79|18444.79|18523.33|18443.33|18525.33|18445.33|18523.33|18443.33|10
1731012080000|2024-11-07 20:41:20|18523.41|18443.41|18522.77|18442.77|18523.46|18443.46|18522.48|18442.48|10
1731012090000|2024-11-07 20:41:30|18522.87|18442.87|18524.24|18444.24|18524.24|18444.24|18522.76|18442.76|10
1731012100000|2024-11-07 20:41:40|18523.98|18443.98|18521.11|18441.11|18523.98|18443.98|18520.4|18440.4|10
1731012110000|2024-11-07 20:41:50|18520.96|18440.96|18517.62|18437.62|18520.96|18440.96|18517.62|18437.62|10
1731012120000|2024-11-07 20:42:00|18517.14|18437.14|18517.77|18437.77|18517.77|18437.77|18517|18437|10
1731012130000|2024-11-07 20:42:10|18518.14|18438.14|18518.77|18438.77|18519.15|18439.15|18517.8|18437.8|10
1731012140000|2024-11-07 20:42:20|18518.27|18438.27|18518.01|18438.01|18518.92|18438.92|18517.97|18437.97|10
1731012150000|2024-11-07 20:42:30|18518.44|18438.44|18516.72|18436.72|18518.44|18438.44|18516.38|18436.38|10
1731012160000|2024-11-07 20:42:40|18516.76|18436.76|18512.3|18432.3|18516.97|18436.97|18512.3|18432.3|10
1731012170000|2024-11-07 20:42:50|18512.07|18432.07|18509.39|18429.39|18512.07|18432.07|18509.39|18429.39|10
1731012180000|2024-11-07 20:43:00|18510.23|18430.23|18509.89|18429.89|18510.58|18430.58|18509.17|18429.17|10
1731012190000|2024-11-07 20:43:10|18509.5|18429.5|18509.5|18429.5|18509.54|18429.54|18509.05|18429.05|10
1731012200000|2024-11-07 20:43:20|18508.69|18428.69|18508.53|18428.53|18509.15|18429.15|18508.43|18428.43|10
1731012210000|2024-11-07 20:43:30|18507.77|18427.77|18506.75|18426.75|18507.98|18427.98|18506.75|18426.75|10
1731012220000|2024-11-07 20:43:40|18506.64|18426.64|18502.58|18422.58|18506.64|18426.64|18502.58|18422.58|10
1731012230000|2024-11-07 20:43:50|18503.4|18423.4|18503.79|18423.79|18503.79|18423.79|18503.02|18423.02|10
1731012240000|2024-11-07 20:44:00|18503.84|18423.84|18504.89|18424.89|18504.96|18424.96|18503.21|18423.21|10
1731012250000|2024-11-07 20:44:10|18504.37|18424.37|18499.66|18419.66|18504.37|18424.37|18499.66|18419.66|10
1731012260000|2024-11-07 20:44:20|18499.86|18419.86|18496.87|18416.87|18499.86|18419.86|18496.72|18416.72|9
1731012270000|2024-11-07 20:44:30|18496.39|18416.39|18490.97|18410.97|18496.39|18416.39|18490.97|18410.97|10
1731012280000|2024-11-07 20:44:40|18490.93|18410.93|18487.22|18407.22|18490.93|18410.93|18486.96|18406.96|10
1731012290000|2024-11-07 20:44:50|18487.11|18407.11|18487.65|18407.65|18488.73|18408.73|18487.1|18407.1|9
1731012300000|2024-11-07 20:45:00|18487.45|18407.45|18489.51|18409.51|18489.66|18409.66|18487.12|18407.12|9
1731012310000|2024-11-07 20:45:10|18489.59|18409.59|18492.36|18412.36|18492.36|18412.36|18488.27|18408.27|10
1731012320000|2024-11-07 20:45:20|18492.87|18412.87|18492.39|18412.39|18492.97|18412.97|18492.14|18412.14|9
1731012330000|2024-11-07 20:45:30|18494.38|18414.38|18491.11|18411.11|18494.38|18414.38|18491.09|18411.09|10
1731012340000|2024-11-07 20:45:40|18490.83|18410.83|18488.03|18408.03|18490.83|18410.83|18488.03|18408.03|10
1731012350000|2024-11-07 20:45:50|18488.25|18408.25|18487.19|18407.19|18488.38|18408.38|18487.19|18407.19|10
1731012360000|2024-11-07 20:46:00|18487.21|18407.21|18487.71|18407.71|18488.25|18408.25|18487.13|18407.13|10
1731012370000|2024-11-07 20:46:10|18487.83|18407.83|18487.18|18407.18|18488.14|18408.14|18487.14|18407.14|10
1731012380000|2024-11-07 20:46:20|18487.44|18407.44|18485.83|18405.83|18487.69|18407.69|18485.83|18405.83|10
1731012390000|2024-11-07 20:46:30|18485.06|18405.06|18482.49|18402.49|18487.31|18407.31|18482.39|18402.39|10
1731012400000|2024-11-07 20:46:40|18482.68|18402.68|18480.45|18400.45|18482.68|18402.68|18480.36|18400.36|10
1731012410000|2024-11-07 20:46:50|18481.1|18401.1|18481.21|18401.21|18483.73|18403.73|18480.7|18400.7|10
1731012420000|2024-11-07 20:47:00|18481.16|18401.16|18482.61|18402.61|18482.65|18402.65|18481.16|18401.16|10
1731012430000|2024-11-07 20:47:10|18482.88|18402.88|18483.9|18403.9|18484.4|18404.4|18482.88|18402.88|9
1731012440000|2024-11-07 20:47:20|18483.73|18403.73|18485.81|18405.81|18485.81|18405.81|18482.65|18402.65|10
1731012450000|2024-11-07 20:47:30|18486.64|18406.64|18484.75|18404.75|18486.64|18406.64|18484.37|18404.37|10
1731012460000|2024-11-07 20:47:40|18484.6|18404.6|18482.21|18402.21|18484.62|18404.62|18482.21|18402.21|10
1731012470000|2024-11-07 20:47:50|18482.11|18402.11|18481.13|18401.13|18482.25|18402.25|18481.13|18401.13|10
1731012480000|2024-11-07 20:48:00|18480.9|18400.9|18477.83|18397.83|18480.9|18400.9|18477.83|18397.83|9
1731012490000|2024-11-07 20:48:10|18477.74|18397.74|18479.33|18399.33|18479.33|18399.33|18477.55|18397.55|10
1731012500000|2024-11-07 20:48:20|18478.78|18398.78|18483.41|18403.41|18483.41|18403.41|18478.65|18398.65|10
1731012510000|2024-11-07 20:48:30|18483.71|18403.71|18487.92|18407.92|18487.92|18407.92|18483.71|18403.71|10
1731012520000|2024-11-07 20:48:40|18487.9|18407.9|18493.55|18413.55|18493.6|18413.6|18487.9|18407.9|10
1731012530000|2024-11-07 20:48:50|18493.49|18413.49|18495.03|18415.03|18495.11|18415.11|18493.39|18413.39|8
1731012540000|2024-11-07 20:49:00|18494.65|18414.65|18493.01|18413.01|18494.97|18414.97|18493.01|18413.01|10
1731012550000|2024-11-07 20:49:10|18493.4|18413.4|18497.36|18417.36|18497.36|18417.36|18493.27|18413.27|8
1731012560000|2024-11-07 20:49:20|18497.15|18417.15|18498|18418|18498.02|18418.02|18497.15|18417.15|10
1731012570000|2024-11-07 20:49:30|18498.59|18418.59|18497.38|18417.38|18499.19|18419.19|18497.34|18417.34|10
1731012580000|2024-11-07 20:49:40|18497.34|18417.34|18499.02|18419.02|18500.05|18420.05|18497.02|18417.02|10
1731012590000|2024-11-07 20:49:50|18499.47|18419.47|18498.98|18418.98|18499.52|18419.52|18498.98|18418.98|10
1731012600000|2024-11-07 20:50:00|18499.07|18419.07|18497.79|18417.79|18499.07|18419.07|18497.58|18417.58|9
1731012610000|2024-11-07 20:50:10|18497.76|18417.76|18499.4|18419.4|18499.4|18419.4|18497.7|18417.7|10
1731012620000|2024-11-07 20:50:20|18499.22|18419.22|18498.31|18418.31|18499.22|18419.22|18498.06|18418.06|9
1731012630000|2024-11-07 20:50:30|18498.34|18418.34|18500|18420|18500.41|18420.41|18496.89|18416.89|9
1731012640000|2024-11-07 20:50:40|18499.98|18419.98|18500.82|18420.82|18501.84|18421.84|18499.98|18419.98|9
1731012650000|2024-11-07 20:50:50|18500.56|18420.56|18500.67|18420.67|18501.64|18421.64|18500.25|18420.25|10
1731012660000|2024-11-07 20:51:00|18500.82|18420.82|18502.37|18422.37|18502.42|18422.42|18500.82|18420.82|10
1731012670000|2024-11-07 20:51:10|18503.35|18423.35|18503.35|18423.35|18503.86|18423.86|18502.89|18422.89|10
1731012680000|2024-11-07 20:51:20|18503.8|18423.8|18504.6|18424.6|18504.6|18424.6|18503.8|18423.8|10
1731012690000|2024-11-07 20:51:30|18505.52|18425.52|18504.43|18424.43|18506.27|18426.27|18504.43|18424.43|10
1731012700000|2024-11-07 20:51:40|18504.95|18424.95|18504.54|18424.54|18505.79|18425.79|18504.54|18424.54|10
1731012710000|2024-11-07 20:51:50|18505.24|18425.24|18506|18426|18506.09|18426.09|18505.24|18425.24|9
1731012720000|2024-11-07 20:52:00|18505.77|18425.77|18504.2|18424.2|18505.77|18425.77|18504.19|18424.19|10
1731012730000|2024-11-07 20:52:10|18503.74|18423.74|18501.71|18421.71|18503.74|18423.74|18500.91|18420.91|10
1731012740000|2024-11-07 20:52:20|18501.19|18421.19|18499.89|18419.89|18501.19|18421.19|18499.89|18419.89|10
1731012750000|2024-11-07 20:52:30|18499.92|18419.92|18501.7|18421.7|18501.7|18421.7|18499.64|18419.64|10
1731012760000|2024-11-07 20:52:40|18502.06|18422.06|18502.84|18422.84|18502.84|18422.84|18501.99|18421.99|10
1731012770000|2024-11-07 20:52:50|18502.77|18422.77|18503.38|18423.38|18503.55|18423.55|18502.61|18422.61|10
1731012780000|2024-11-07 20:53:00|18503.61|18423.61|18503.22|18423.22|18503.61|18423.61|18503.07|18423.07|10
1731012790000|2024-11-07 20:53:10|18503.23|18423.23|18502.09|18422.09|18503.45|18423.45|18502.03|18422.03|10
1731012800000|2024-11-07 20:53:20|18501.35|18421.35|18502.44|18422.44|18502.83|18422.83|18501.35|18421.35|9
1731012810000|2024-11-07 20:53:30|18502.78|18422.78|18502.85|18422.85|18503.13|18423.13|18502.6|18422.6|9
1731012820000|2024-11-07 20:53:40|18503.09|18423.09|18503.63|18423.63|18503.63|18423.63|18502.16|18422.16|10
1731012830000|2024-11-07 20:53:50|18503.18|18423.18|18500.68|18420.68|18503.36|18423.36|18500.68|18420.68|10
1731012840000|2024-11-07 20:54:00|18500.46|18420.46|18500.62|18420.62|18502.93|18422.93|18500.46|18420.46|10
1731012850000|2024-11-07 20:54:10|18500.36|18420.36|18501.49|18421.49|18501.49|18421.49|18498.9|18418.9|10
1731012860000|2024-11-07 20:54:20|18501.28|18421.28|18501.51|18421.51|18502.33|18422.33|18500.68|18420.68|10
1731012870000|2024-11-07 20:54:30|18501.61|18421.61|18501.56|18421.56|18501.95|18421.95|18501.34|18421.34|10
1731012880000|2024-11-07 20:54:40|18500.77|18420.77|18501.41|18421.41|18501.41|18421.41|18500.75|18420.75|10
1731012890000|2024-11-07 20:54:50|18501.54|18421.54|18500.67|18420.67|18501.78|18421.78|18500.67|18420.67|9
1731012900000|2024-11-07 20:55:00|18500.75|18420.75|18504.02|18424.02|18504.02|18424.02|18500.75|18420.75|10
1731012910000|2024-11-07 20:55:10|18504.32|18424.32|18504.24|18424.24|18504.64|18424.64|18503.79|18423.79|10
1731012920000|2024-11-07 20:55:20|18504.31|18424.31|18506.89|18426.89|18506.89|18426.89|18504.31|18424.31|10
1731012930000|2024-11-07 20:55:30|18507.64|18427.64|18509.25|18429.25|18509.51|18429.51|18507.52|18427.52|10
1731012940000|2024-11-07 20:55:40|18509.13|18429.13|18511.54|18431.54|18511.54|18431.54|18508.65|18428.65|10
1731012950000|2024-11-07 20:55:50|18511.58|18431.58|18513.34|18433.34|18513.34|18433.34|18511.58|18431.58|9
1731012960000|2024-11-07 20:56:00|18513.27|18433.27|18513.52|18433.52|18513.93|18433.93|18512.24|18432.24|10
1731012970000|2024-11-07 20:56:10|18514.98|18434.98|18519.36|18439.36|18519.36|18439.36|18514.98|18434.98|10
1731012980000|2024-11-07 20:56:20|18519.66|18439.66|18520.46|18440.46|18520.46|18440.46|18519.39|18439.39|10
1731012990000|2024-11-07 20:56:30|18520.52|18440.52|18521.94|18441.94|18522.33|18442.33|18520.52|18440.52|10
1731013000000|2024-11-07 20:56:40|18520.65|18440.65|18522.12|18442.12|18522.12|18442.12|18520.18|18440.18|10
1731013010000|2024-11-07 20:56:50|18521.65|18441.65|18522.91|18442.91|18522.93|18442.93|18520.83|18440.83|10
1731013020000|2024-11-07 20:57:00|18522.94|18442.94|18526.61|18446.61|18526.61|18446.61|18522.94|18442.94|10
1731013030000|2024-11-07 20:57:10|18528.43|18448.43|18532.46|18452.46|18532.46|18452.46|18528.43|18448.43|10
1731013040000|2024-11-07 20:57:20|18533.37|18453.37|18537.22|18457.22|18537.43|18457.43|18533.21|18453.21|9
1731013050000|2024-11-07 20:57:30|18539.46|18459.46|18542.32|18462.32|18542.42|18462.42|18538.11|18458.11|10
1731013060000|2024-11-07 20:57:40|18542.82|18462.82|18543.31|18463.31|18543.49|18463.49|18542.82|18462.82|10
1731013070000|2024-11-07 20:57:50|18543.15|18463.15|18545.8|18465.8|18545.83|18465.83|18543.03|18463.03|10
1731013080000|2024-11-07 20:58:00|18545.85|18465.85|18544.28|18464.28|18546.36|18466.36|18544.28|18464.28|10
1731013090000|2024-11-07 20:58:10|18544.25|18464.25|18545.9|18465.9|18545.99|18465.99|18543.42|18463.42|10
1731013100000|2024-11-07 20:58:20|18545.71|18465.71|18546.16|18466.16|18546.37|18466.37|18545.31|18465.31|10
1731013110000|2024-11-07 20:58:30|18546.21|18466.21|18545.89|18465.89|18546.21|18466.21|18544.88|18464.88|8
1731013120000|2024-11-07 20:58:40|18545.74|18465.74|18543.84|18463.84|18546.05|18466.05|18543.84|18463.84|10
1731013130000|2024-11-07 20:58:50|18545.26|18465.26|18546.61|18466.61|18546.61|18466.61|18545.18|18465.18|10
1731013140000|2024-11-07 20:59:00|18546.3|18466.3|18550.27|18470.27|18550.82|18470.82|18546.3|18466.3|10
1731013150000|2024-11-07 20:59:10|18552.29|18472.29|18557.06|18477.06|18557.1|18477.1|18552.29|18472.29|10
1731013160000|2024-11-07 20:59:20|18557.63|18477.63|18557.55|18477.55|18557.82|18477.82|18556.95|18476.95|9
1731013170000|2024-11-07 20:59:30|18557.59|18477.59|18557.8|18477.8|18558.12|18478.12|18556.42|18476.42|10
1731013180000|2024-11-07 20:59:40|18557.89|18477.89|18558.28|18478.28|18559|18479|18557.75|18477.75|10
1731013190000|2024-11-07 20:59:50|18558.17|18478.17|18549.5|18469.5|18558.17|18478.17|18549.5|18469.5|10
1731013200000|2024-11-07 21:00:00|18545.72|18465.72|18541.39|18461.39|18545.72|18465.72|18540.56|18460.56|10
1731013210000|2024-11-07 21:00:10|18541.61|18461.61|18544.13|18464.13|18545.43|18465.43|18541.61|18461.61|10
1731013220000|2024-11-07 21:00:20|18543.42|18463.42|18541.61|18461.61|18543.42|18463.42|18541.57|18461.57|10
1731013230000|2024-11-07 21:00:30|18540.63|18460.63|18534.54|18454.54|18540.63|18460.63|18534.54|18454.54|10
1731013240000|2024-11-07 21:00:40|18532.72|18452.72|18530.92|18450.92|18532.72|18452.72|18530.39|18450.39|10
1731013250000|2024-11-07 21:00:50|18531.38|18451.38|18535.3|18455.3|18535.3|18455.3|18531.38|18451.38|10
1731013260000|2024-11-07 21:01:00|18535.93|18455.93|18524.7|18444.7|18535.93|18455.93|18524.7|18444.7|10
1731013270000|2024-11-07 21:01:10|18524.68|18444.68|18525.52|18445.52|18526.57|18446.57|18524.67|18444.67|10
1731013280000|2024-11-07 21:01:20|18525.13|18445.13|18522.93|18442.93|18525.4|18445.4|18522.79|18442.79|10
1731013290000|2024-11-07 21:01:30|18522.88|18442.88|18522.73|18442.73|18523.21|18443.21|18522.52|18442.52|10
1731013300000|2024-11-07 21:01:40|18522.95|18442.95|18534.22|18454.22|18534.22|18454.22|18522.95|18442.95|10
1731013310000|2024-11-07 21:01:50|18533.41|18453.41|18537.23|18457.23|18537.44|18457.44|18533.41|18453.41|9
1731013320000|2024-11-07 21:02:00|18543.19|18463.19|18550.16|18470.16|18550.16|18470.16|18543.19|18463.19|10
1731013330000|2024-11-07 21:02:10|18550.18|18470.18|18551.81|18471.81|18552.74|18472.74|18550.18|18470.18|10
1731013340000|2024-11-07 21:02:20|18551.61|18471.61|18550.51|18470.51|18551.77|18471.77|18550.1|18470.1|10
1731013350000|2024-11-07 21:02:30|18549.71|18469.71|18549.8|18469.8|18550.03|18470.03|18548.68|18468.68|10
1731013360000|2024-11-07 21:02:40|18549.72|18469.72|18550.97|18470.97|18551.1|18471.1|18548.48|18468.48|10
1731013370000|2024-11-07 21:02:50|18550.28|18470.28|18550.09|18470.09|18550.38|18470.38|18549.71|18469.71|10
1731013380000|2024-11-07 21:03:00|18550.52|18470.52|18548.84|18468.84|18550.61|18470.61|18548.84|18468.84|10
1731013390000|2024-11-07 21:03:10|18549.05|18469.05|18548.82|18468.82|18549.05|18469.05|18547.46|18467.46|10
1731013400000|2024-11-07 21:03:20|18546.35|18466.35|18547.98|18467.98|18547.98|18467.98|18544.67|18464.67|10
1731013410000|2024-11-07 21:03:30|18548.21|18468.21|18547.67|18467.67|18549.07|18469.07|18547.67|18467.67|10
1731013420000|2024-11-07 21:03:40|18546.48|18466.48|18547.9|18467.9|18547.9|18467.9|18545.12|18465.12|10
1731013430000|2024-11-07 21:03:50|18548.34|18468.34|18552.74|18472.74|18552.74|18472.74|18548.27|18468.27|10
1731013440000|2024-11-07 21:04:00|18554.08|18474.08|18552.02|18472.02|18554.08|18474.08|18550.99|18470.99|10
1731013450000|2024-11-07 21:04:10|18552.48|18472.48|18547.96|18467.96|18552.54|18472.54|18547.96|18467.96|10
1731013460000|2024-11-07 21:04:20|18549|18469|18550.79|18470.79|18550.79|18470.79|18549|18469|9
1731013470000|2024-11-07 21:04:30|18550.71|18470.71|18547.82|18467.82|18550.96|18470.96|18547.63|18467.63|10
1731013480000|2024-11-07 21:04:40|18548.14|18468.14|18548.1|18468.1|18548.14|18468.14|18547.22|18467.22|10
1731013490000|2024-11-07 21:04:50|18548.26|18468.26|18557.45|18477.45|18557.94|18477.94|18548.26|18468.26|10
1731013500000|2024-11-07 21:05:00|18557.49|18477.49|18558.5|18478.5|18558.5|18478.5|18556.79|18476.79|10
1731013510000|2024-11-07 21:05:10|18559|18479|18561.79|18481.79|18561.93|18481.93|18559|18479|10
1731013520000|2024-11-07 21:05:20|18561.17|18481.17|18563.41|18483.41|18563.41|18483.41|18561.17|18481.17|10
1731013530000|2024-11-07 21:05:30|18564.46|18484.46|18565.66|18485.66|18566.28|18486.28|18564.46|18484.46|10
1731013540000|2024-11-07 21:05:40|18565.54|18485.54|18564.22|18484.22|18565.54|18485.54|18563.63|18483.63|10
1731013550000|2024-11-07 21:05:50|18564.24|18484.24|18565.95|18485.95|18565.95|18485.95|18564.11|18484.11|9
1731013560000|2024-11-07 21:06:00|18565.89|18485.89|18564.21|18484.21|18565.92|18485.92|18564.21|18484.21|10
1731013570000|2024-11-07 21:06:10|18564.25|18484.25|18560.92|18480.92|18564.46|18484.46|18560.92|18480.92|10
1731013580000|2024-11-07 21:06:20|18561.26|18481.26|18561.43|18481.43|18561.89|18481.89|18559.95|18479.95|10
1731013590000|2024-11-07 21:06:30|18562.43|18482.43|18566.08|18486.08|18566.08|18486.08|18562.43|18482.43|9
1731013600000|2024-11-07 21:06:40|18565.85|18485.85|18567.2|18487.2|18567.5|18487.5|18565.81|18485.81|9
1731013610000|2024-11-07 21:06:50|18569.3|18489.3|18574.02|18494.02|18574.11|18494.11|18569.3|18489.3|10
1731013620000|2024-11-07 21:07:00|18573.89|18493.89|18575|18495|18575.42|18495.42|18573.89|18493.89|10
1731013630000|2024-11-07 21:07:10|18575.16|18495.16|18574.5|18494.5|18575.6|18495.6|18574.5|18494.5|10
1731013640000|2024-11-07 21:07:20|18574.45|18494.45|18576.02|18496.02|18576.02|18496.02|18574.17|18494.17|10
1731013650000|2024-11-07 21:07:30|18576.4|18496.4|18578.92|18498.92|18579.24|18499.24|18576.4|18496.4|10
1731013660000|2024-11-07 21:07:40|18578.93|18498.93|18579.46|18499.46|18580.49|18500.49|18578.93|18498.93|10
1731013670000|2024-11-07 21:07:50|18579.74|18499.74|18579.77|18499.77|18580.04|18500.04|18579.28|18499.28|10
1731013680000|2024-11-07 21:08:00|18579.73|18499.73|18579.78|18499.78|18579.78|18499.78|18578.9|18498.9|10
1731013690000|2024-11-07 21:08:10|18580.26|18500.26|18579.38|18499.38|18580.58|18500.58|18578.82|18498.82|10
1731013700000|2024-11-07 21:08:20|18579.73|18499.73|18579.02|18499.02|18579.73|18499.73|18578.45|18498.45|10
1731013710000|2024-11-07 21:08:30|18578.42|18498.42|18576.48|18496.48|18579.29|18499.29|18576.48|18496.48|10
1731013720000|2024-11-07 21:08:40|18575.41|18495.41|18576.99|18496.99|18576.99|18496.99|18573.95|18493.95|10
1731013730000|2024-11-07 21:08:50|18576.86|18496.86|18574.75|18494.75|18576.86|18496.86|18574.75|18494.75|9
1731013740000|2024-11-07 21:09:00|18574.46|18494.46|18574|18494|18574.46|18494.46|18573.69|18493.69|9
1731013750000|2024-11-07 21:09:10|18573.79|18493.79|18572.74|18492.74|18573.83|18493.83|18572.55|18492.55|10
1731013760000|2024-11-07 21:09:20|18572.83|18492.83|18572.45|18492.45|18573.86|18493.86|18572.45|18492.45|10
1731013770000|2024-11-07 21:09:30|18573.13|18493.13|18572.04|18492.04|18573.54|18493.54|18572.04|18492.04|9
1731013780000|2024-11-07 21:09:40|18571.71|18491.71|18572.74|18492.74|18573.42|18493.42|18571.71|18491.71|10
1731013790000|2024-11-07 21:09:50|18572.77|18492.77|18574.83|18494.83|18574.83|18494.83|18572.76|18492.76|9
1731013800000|2024-11-07 21:10:00|18575.03|18495.03|18572.03|18492.03|18575.32|18495.32|18572.03|18492.03|9
1731013810000|2024-11-07 21:10:10|18572.14|18492.14|18575.66|18495.66|18575.66|18495.66|18572.14|18492.14|9
1731013820000|2024-11-07 21:10:20|18575.7|18495.7|18576.78|18496.78|18576.81|18496.81|18575.7|18495.7|9
1731013830000|2024-11-07 21:10:30|18577.8|18497.8|18577.28|18497.28|18578.5|18498.5|18577.24|18497.24|10
1731013840000|2024-11-07 21:10:40|18577.27|18497.27|18577.46|18497.46|18578.06|18498.06|18577.27|18497.27|10
1731013850000|2024-11-07 21:10:50|18577.51|18497.51|18576.63|18496.63|18577.51|18497.51|18576.57|18496.57|10
1731013860000|2024-11-07 21:11:00|18576.73|18496.73|18575.51|18495.51|18576.92|18496.92|18575.51|18495.51|10
1731013870000|2024-11-07 21:11:10|18575.19|18495.19|18571.34|18491.34|18575.19|18495.19|18571.34|18491.34|10
1731013880000|2024-11-07 21:11:20|18569.56|18489.56|18566.8|18486.8|18570.39|18490.39|18566.8|18486.8|10
1731013890000|2024-11-07 21:11:30|18566.39|18486.39|18565.44|18485.44|18566.91|18486.91|18565.44|18485.44|10
1731013900000|2024-11-07 21:11:40|18565.46|18485.46|18564.83|18484.83|18565.77|18485.77|18564.83|18484.83|8
1731013910000|2024-11-07 21:11:50|18564.91|18484.91|18564.62|18484.62|18565.74|18485.74|18564.62|18484.62|10
1731013920000|2024-11-07 21:12:00|18564.64|18484.64|18563.73|18483.73|18564.64|18484.64|18563.64|18483.64|9
1731013930000|2024-11-07 21:12:10|18563.72|18483.72|18563.85|18483.85|18564.06|18484.06|18562.94|18482.94|10
1731013940000|2024-11-07 21:12:20|18562.99|18482.99|18559.98|18479.98|18562.99|18482.99|18559.98|18479.98|10
1731013950000|2024-11-07 21:12:30|18559.06|18479.06|18554.03|18474.03|18559.06|18479.06|18554.03|18474.03|10
1731013960000|2024-11-07 21:12:40|18554.28|18474.28|18553.8|18473.8|18554.28|18474.28|18553.43|18473.43|10
1731013970000|2024-11-07 21:12:50|18553.85|18473.85|18555.13|18475.13|18555.13|18475.13|18553.85|18473.85|9
1731013980000|2024-11-07 21:13:00|18555.72|18475.72|18556.04|18476.04|18556.18|18476.18|18555.49|18475.49|10
1731013990000|2024-11-07 21:13:10|18555.8|18475.8|18555.94|18475.94|18556|18476|18555.1|18475.1|10
1731014000000|2024-11-07 21:13:20|18555.88|18475.88|18555.75|18475.75|18556.06|18476.06|18555.59|18475.59|10
1731014010000|2024-11-07 21:13:30|18555.7|18475.7|18554.18|18474.18|18555.7|18475.7|18553.97|18473.97|10
1731014020000|2024-11-07 21:13:40|18554.1|18474.1|18552.86|18472.86|18554.1|18474.1|18552.79|18472.79|10
1731014030000|2024-11-07 21:13:50|18552.96|18472.96|18553.05|18473.05|18553.05|18473.05|18552.55|18472.55|9
1731014040000|2024-11-07 21:14:00|18552.42|18472.42|18548.52|18468.52|18552.42|18472.42|18548.52|18468.52|10
1731014050000|2024-11-07 21:14:10|18548.44|18468.44|18548.37|18468.37|18548.44|18468.44|18548.14|18468.14|10
1731014060000|2024-11-07 21:14:20|18548.16|18468.16|18549.17|18469.17|18549.17|18469.17|18548.16|18468.16|10
1731014070000|2024-11-07 21:14:30|18549.54|18469.54|18548.46|18468.46|18549.76|18469.76|18548.46|18468.46|10
1731014080000|2024-11-07 21:14:40|18548.43|18468.43|18546.43|18466.43|18548.43|18468.43|18546.43|18466.43|9
1731014090000|2024-11-07 21:14:50|18545.75|18465.75|18546.73|18466.73|18546.77|18466.77|18545.6|18465.6|9
1731014100000|2024-11-07 21:15:00|18546.47|18466.47|18545.52|18465.52|18546.47|18466.47|18545.52|18465.52|10
1731014110000|2024-11-07 21:15:10|18545.61|18465.61|18542.73|18462.73|18545.75|18465.75|18542.73|18462.73|10
1731014120000|2024-11-07 21:15:20|18542.41|18462.41|18541.54|18461.54|18542.41|18462.41|18541.15|18461.15|10
1731014130000|2024-11-07 21:15:30|18541.8|18461.8|18536.39|18456.39|18541.84|18461.84|18536.39|18456.39|10
1731014140000|2024-11-07 21:15:40|18536.29|18456.29|18536.75|18456.75|18536.75|18456.75|18535.91|18455.91|9
1731014150000|2024-11-07 21:15:50|18536.73|18456.73|18535.94|18455.94|18536.84|18456.84|18535.71|18455.71|10
1731014160000|2024-11-07 21:16:00|18535.66|18455.66|18534.3|18454.3|18535.66|18455.66|18534.3|18454.3|10
1731014170000|2024-11-07 21:16:10|18534.21|18454.21|18532.76|18452.76|18534.21|18454.21|18532.59|18452.59|10
1731014180000|2024-11-07 21:16:20|18532.66|18452.66|18530.79|18450.79|18532.66|18452.66|18530.79|18450.79|10
1731014190000|2024-11-07 21:16:30|18530.55|18450.55|18529.48|18449.48|18530.55|18450.55|18529.35|18449.35|10
1731014200000|2024-11-07 21:16:40|18529.57|18449.57|18527.83|18447.83|18529.57|18449.57|18527.83|18447.83|10
1731014210000|2024-11-07 21:16:50|18527.49|18447.49|18526.41|18446.41|18527.49|18447.49|18526.41|18446.41|9
1731014220000|2024-11-07 21:17:00|18526.39|18446.39|18525|18445|18526.47|18446.47|18524.18|18444.18|10
1731014230000|2024-11-07 21:17:10|18524.61|18444.61|18522.79|18442.79|18524.61|18444.61|18522.79|18442.79|9
1731014240000|2024-11-07 21:17:20|18522.7|18442.7|18518.05|18438.05|18522.7|18442.7|18518.05|18438.05|10
1731014250000|2024-11-07 21:17:30|18517.45|18437.45|18516.08|18436.08|18517.45|18437.45|18515.77|18435.77|9
1731014260000|2024-11-07 21:17:40|18515.01|18435.01|18511.41|18431.41|18515.01|18435.01|18511.41|18431.41|10
1731014270000|2024-11-07 21:17:50|18510.88|18430.88|18510.64|18430.64|18511.72|18431.72|18510.64|18430.64|10
1731014280000|2024-11-07 21:18:00|18510.63|18430.63|18513.24|18433.24|18513.24|18433.24|18510|18430|10
1731014290000|2024-11-07 21:18:10|18513.82|18433.82|18518.34|18438.34|18518.34|18438.34|18513.82|18433.82|10
1731014300000|2024-11-07 21:18:20|18518.23|18438.23|18518.34|18438.34|18518.34|18438.34|18517.52|18437.52|10
1731014310000|2024-11-07 21:18:30|18517.88|18437.88|18518.86|18438.86|18518.86|18438.86|18517.83|18437.83|10
1731014320000|2024-11-07 21:18:40|18518.43|18438.43|18517.52|18437.52|18518.43|18438.43|18517.52|18437.52|10
1731014330000|2024-11-07 21:18:50|18517.39|18437.39|18517.61|18437.61|18517.69|18437.69|18517.36|18437.36|10
1731014340000|2024-11-07 21:19:00|18517.31|18437.31|18518.19|18438.19|18518.72|18438.72|18517.24|18437.24|10
1731014350000|2024-11-07 21:19:10|18518.23|18438.23|18518.78|18438.78|18519.28|18439.28|18518.23|18438.23|10
1731014360000|2024-11-07 21:19:20|18519.52|18439.52|18520.96|18440.96|18520.96|18440.96|18518.83|18438.83|10
1731014370000|2024-11-07 21:19:30|18520.17|18440.17|18519.96|18439.96|18520.25|18440.25|18519.56|18439.56|10
1731014380000|2024-11-07 21:19:40|18520.12|18440.12|18519.74|18439.74|18520.12|18440.12|18519.43|18439.43|10
1731014390000|2024-11-07 21:19:50|18519.71|18439.71|18519.71|18439.71|18519.73|18439.73|18519.58|18439.58|9
1731014400000|2024-11-07 21:20:00|18519.69|18439.69|18519.93|18439.93|18519.93|18439.93|18518.75|18438.75|10
1731014410000|2024-11-07 21:20:10|18520.05|18440.05|18525.18|18445.18|18525.18|18445.18|18520.05|18440.05|9
1731014420000|2024-11-07 21:20:20|18525.43|18445.43|18533.26|18453.26|18533.26|18453.26|18525.43|18445.43|10
1731014430000|2024-11-07 21:20:30|18533.43|18453.43|18533.5|18453.5|18534.21|18454.21|18533.39|18453.39|9
1731014440000|2024-11-07 21:20:40|18532.87|18452.87|18531.1|18451.1|18533.15|18453.15|18531.1|18451.1|10
1731014450000|2024-11-07 21:20:50|18531.01|18451.01|18527.29|18447.29|18531.01|18451.01|18527.29|18447.29|10
1731014460000|2024-11-07 21:21:00|18526.63|18446.63|18524.13|18444.13|18526.63|18446.63|18524.03|18444.03|10
1731014470000|2024-11-07 21:21:10|18524.1|18444.1|18521.68|18441.68|18524.1|18444.1|18521.68|18441.68|10
1731014480000|2024-11-07 21:21:20|18520.84|18440.84|18521.08|18441.08|18521.26|18441.26|18520.57|18440.57|10
1731014490000|2024-11-07 21:21:30|18521.03|18441.03|18520.24|18440.24|18521.06|18441.06|18520.24|18440.24|10
1731014500000|2024-11-07 21:21:40|18519.77|18439.77|18519.57|18439.57|18520.72|18440.72|18519.57|18439.57|10
1731014510000|2024-11-07 21:21:50|18519.46|18439.46|18518.87|18438.87|18519.54|18439.54|18518.72|18438.72|10
1731014520000|2024-11-07 21:22:00|18518.98|18438.98|18519.09|18439.09|18519.71|18439.71|18518.68|18438.68|10
1731014530000|2024-11-07 21:22:10|18519.43|18439.43|18520.56|18440.56|18520.56|18440.56|18519.42|18439.42|10
1731014540000|2024-11-07 21:22:20|18520.62|18440.62|18521.12|18441.12|18521.38|18441.38|18520.62|18440.62|9
1731014550000|2024-11-07 21:22:30|18521.68|18441.68|18520.26|18440.26|18521.68|18441.68|18520.26|18440.26|10
1731014560000|2024-11-07 21:22:40|18519.95|18439.95|18517.2|18437.2|18519.95|18439.95|18517.13|18437.13|10
1731014570000|2024-11-07 21:22:50|18517.06|18437.06|18514.91|18434.91|18517.06|18437.06|18514.61|18434.61|10
1731014580000|2024-11-07 21:23:00|18514.76|18434.76|18515.41|18435.41|18515.41|18435.41|18514.33|18434.33|9
1731014590000|2024-11-07 21:23:10|18516.03|18436.03|18517.91|18437.91|18518.07|18438.07|18516.03|18436.03|9
1731014600000|2024-11-07 21:23:20|18518.26|18438.26|18517.15|18437.15|18518.83|18438.83|18516.86|18436.86|10
1731014610000|2024-11-07 21:23:30|18517.29|18437.29|18519.55|18439.55|18519.55|18439.55|18517.29|18437.29|9
1731014620000|2024-11-07 21:23:40|18519.29|18439.29|18518.86|18438.86|18519.36|18439.36|18518.86|18438.86|8
1731014630000|2024-11-07 21:23:50|18518.08|18438.08|18515.98|18435.98|18518.08|18438.08|18515.98|18435.98|10
1731014640000|2024-11-07 21:24:00|18516|18436|18514.94|18434.94|18516.47|18436.47|18514.94|18434.94|9
1731014650000|2024-11-07 21:24:10|18514.89|18434.89|18516.57|18436.57|18516.57|18436.57|18514.89|18434.89|10
1731014660000|2024-11-07 21:24:20|18516.64|18436.64|18515.78|18435.78|18517.52|18437.52|18515.78|18435.78|10
1731014670000|2024-11-07 21:24:30|18515.71|18435.71|18516.89|18436.89|18516.91|18436.91|18515.62|18435.62|10
1731014680000|2024-11-07 21:24:40|18516.53|18436.53|18516.99|18436.99|18517|18437|18516.53|18436.53|10
1731014690000|2024-11-07 21:24:50|18516.7|18436.7|18516|18436|18516.74|18436.74|18515.77|18435.77|10
1731014700000|2024-11-07 21:25:00|18516.01|18436.01|18516.81|18436.81|18516.94|18436.94|18515.72|18435.72|10
1731014710000|2024-11-07 21:25:10|18516.91|18436.91|18517.44|18437.44|18517.49|18437.49|18516.7|18436.7|10
1731014720000|2024-11-07 21:25:20|18518.75|18438.75|18521.25|18441.25|18521.25|18441.25|18518.74|18438.74|10
1731014730000|2024-11-07 21:25:30|18521.78|18441.78|18522.34|18442.34|18522.42|18442.42|18521.77|18441.77|10
1731014740000|2024-11-07 21:25:40|18522.58|18442.58|18521.8|18441.8|18523.09|18443.09|18521.8|18441.8|10
1731014750000|2024-11-07 21:25:50|18521.6|18441.6|18523.41|18443.41|18523.41|18443.41|18521.6|18441.6|10
1731014760000|2024-11-07 21:26:00|18523.63|18443.63|18524.73|18444.73|18524.73|18444.73|18523.63|18443.63|9
1731014770000|2024-11-07 21:26:10|18524.77|18444.77|18523.21|18443.21|18524.77|18444.77|18523.21|18443.21|10
1731014780000|2024-11-07 21:26:20|18523.22|18443.22|18522.96|18442.96|18523.33|18443.33|18522.83|18442.83|9
1731014790000|2024-11-07 21:26:30|18523.22|18443.22|18522.79|18442.79|18523.22|18443.22|18522.57|18442.57|10
1731014800000|2024-11-07 21:26:40|18523.06|18443.06|18522.51|18442.51|18523.22|18443.22|18522.51|18442.51|10
1731014810000|2024-11-07 21:26:50|18522.49|18442.49|18522.93|18442.93|18522.93|18442.93|18522.23|18442.23|9
1731014820000|2024-11-07 21:27:00|18522.88|18442.88|18522.18|18442.18|18522.89|18442.89|18522.18|18442.18|10
1731014830000|2024-11-07 21:27:10|18522.02|18442.02|18521.17|18441.17|18522.02|18442.02|18520.54|18440.54|9
1731014840000|2024-11-07 21:27:20|18521.29|18441.29|18522.92|18442.92|18522.92|18442.92|18520.92|18440.92|9
1731014850000|2024-11-07 21:27:30|18524.02|18444.02|18528.1|18448.1|18528.27|18448.27|18524.02|18444.02|10
1731014860000|2024-11-07 21:27:40|18528.87|18448.87|18531.76|18451.76|18531.76|18451.76|18528.87|18448.87|10
1731014870000|2024-11-07 21:27:50|18533.54|18453.54|18536.37|18456.37|18536.37|18456.37|18533.54|18453.54|10
1731014880000|2024-11-07 21:28:00|18536.59|18456.59|18542.59|18462.59|18542.59|18462.59|18536.59|18456.59|10
1731014890000|2024-11-07 21:28:10|18546.34|18466.34|18550.11|18470.11|18550.41|18470.41|18546.34|18466.34|10
1731014900000|2024-11-07 21:28:20|18550.46|18470.46|18554.23|18474.23|18554.23|18474.23|18550.46|18470.46|10
1731014910000|2024-11-07 21:28:30|18554.41|18474.41|18558.5|18478.5|18558.5|18478.5|18554.41|18474.41|9
1731014920000|2024-11-07 21:28:40|18558.05|18478.05|18559.23|18479.23|18559.42|18479.42|18558.05|18478.05|10
1731014930000|2024-11-07 21:28:50|18558.9|18478.9|18555.67|18475.67|18558.91|18478.91|18555.67|18475.67|9
1731014940000|2024-11-07 21:29:00|18554.41|18474.41|18554.02|18474.02|18554.41|18474.41|18553.69|18473.69|10
1731014950000|2024-11-07 21:29:10|18552.28|18472.28|18550.72|18470.72|18552.28|18472.28|18550.71|18470.71|10
1731014960000|2024-11-07 21:29:20|18551.22|18471.22|18551.98|18471.98|18551.98|18471.98|18551.22|18471.22|9
1731014970000|2024-11-07 21:29:30|18551.94|18471.94|18552.24|18472.24|18553.1|18473.1|18551.92|18471.92|10
1731014980000|2024-11-07 21:29:40|18551.96|18471.96|18552.6|18472.6|18552.6|18472.6|18551.79|18471.79|9
1731014990000|2024-11-07 21:29:50|18552.58|18472.58|18557.34|18477.34|18557.44|18477.44|18552.5|18472.5|10
1731015000000|2024-11-07 21:30:00|18557.32|18477.32|18556.29|18476.29|18557.82|18477.82|18556.29|18476.29|10
1731015010000|2024-11-07 21:30:10|18557.17|18477.17|18552.78|18472.78|18557.9|18477.9|18552.78|18472.78|10
1731015020000|2024-11-07 21:30:20|18551.5|18471.5|18544.62|18464.62|18551.5|18471.5|18544.62|18464.62|10
1731015030000|2024-11-07 21:30:30|18544.23|18464.23|18543.84|18463.84|18544.23|18464.23|18542.97|18462.97|10
1731015040000|2024-11-07 21:30:40|18544.32|18464.32|18544.54|18464.54|18544.9|18464.9|18543.8|18463.8|10
1731015050000|2024-11-07 21:30:50|18544.49|18464.49|18545.12|18465.12|18545.12|18465.12|18544.31|18464.31|10
1731015060000|2024-11-07 21:31:00|18544.25|18464.25|18543.87|18463.87|18544.25|18464.25|18542.09|18462.09|10
1731015070000|2024-11-07 21:31:10|18544.39|18464.39|18540.79|18460.79|18544.39|18464.39|18540.66|18460.66|10
1731015080000|2024-11-07 21:31:20|18540.38|18460.38|18539.55|18459.55|18540.38|18460.38|18539.17|18459.17|10
1731015090000|2024-11-07 21:31:30|18539.61|18459.61|18538.07|18458.07|18539.77|18459.77|18538.07|18458.07|8
1731015100000|2024-11-07 21:31:40|18537.75|18457.75|18534.97|18454.97|18537.86|18457.86|18534.93|18454.93|10
1731015110000|2024-11-07 21:31:50|18534.72|18454.72|18535.25|18455.25|18535.26|18455.26|18534.7|18454.7|10
1731015120000|2024-11-07 21:32:00|18535.96|18455.96|18536.11|18456.11|18536.13|18456.13|18534.85|18454.85|9
1731015130000|2024-11-07 21:32:10|18536.44|18456.44|18533.92|18453.92|18536.44|18456.44|18533.86|18453.86|10
1731015140000|2024-11-07 21:32:20|18533.83|18453.83|18533.13|18453.13|18533.83|18453.83|18532.97|18452.97|10
1731015150000|2024-11-07 21:32:30|18533.14|18453.14|18536.47|18456.47|18536.47|18456.47|18533|18453|10
1731015160000|2024-11-07 21:32:40|18537.31|18457.31|18540.56|18460.56|18541.44|18461.44|18537.31|18457.31|10
1731015170000|2024-11-07 21:32:50|18540.43|18460.43|18539.01|18459.01|18540.57|18460.57|18539.01|18459.01|10
1731015180000|2024-11-07 21:33:00|18538.91|18458.91|18538.11|18458.11|18538.91|18458.91|18537.75|18457.75|9
1731015190000|2024-11-07 21:33:10|18537.28|18457.28|18536.2|18456.2|18537.32|18457.32|18536.16|18456.16|10
1731015200000|2024-11-07 21:33:20|18536.12|18456.12|18534.07|18454.07|18536.12|18456.12|18534.07|18454.07|10
1731015210000|2024-11-07 21:33:30|18534.08|18454.08|18536.54|18456.54|18536.54|18456.54|18533.82|18453.82|9
1731015220000|2024-11-07 21:33:40|18536.56|18456.56|18536.02|18456.02|18536.84|18456.84|18536.02|18456.02|9
1731015230000|2024-11-07 21:33:50|18535.88|18455.88|18536.52|18456.52|18537.32|18457.32|18535.88|18455.88|10
1731015240000|2024-11-07 21:34:00|18536.77|18456.77|18535.6|18455.6|18536.77|18456.77|18535.6|18455.6|10
1731015250000|2024-11-07 21:34:10|18535.3|18455.3|18531.92|18451.92|18535.3|18455.3|18531.92|18451.92|9
1731015260000|2024-11-07 21:34:20|18532.11|18452.11|18530.1|18450.1|18532.35|18452.35|18530.1|18450.1|10
1731015270000|2024-11-07 21:34:30|18529.68|18449.68|18530.25|18450.25|18530.25|18450.25|18529.68|18449.68|10
1731015280000|2024-11-07 21:34:40|18529.96|18449.96|18529.74|18449.74|18530.91|18450.91|18528.87|18448.87|10
1731015290000|2024-11-07 21:34:50|18529.93|18449.93|18527.32|18447.32|18530.09|18450.09|18526.7|18446.7|10
1731015300000|2024-11-07 21:35:00|18526.96|18446.96|18526.85|18446.85|18526.96|18446.96|18526.42|18446.42|10
1731015310000|2024-11-07 21:35:10|18526.99|18446.99|18526.05|18446.05|18527.89|18447.89|18526.05|18446.05|10
1731015320000|2024-11-07 21:35:20|18525.98|18445.98|18526.76|18446.76|18527.04|18447.04|18525.98|18445.98|10
1731015330000|2024-11-07 21:35:30|18524.81|18444.81|18525.55|18445.55|18525.55|18445.55|18523.78|18443.78|10
1731015340000|2024-11-07 21:35:40|18525.96|18445.96|18527.68|18447.68|18527.7|18447.7|18525.72|18445.72|10
1731015350000|2024-11-07 21:35:50|18528.14|18448.14|18530.54|18450.54|18530.64|18450.64|18527.85|18447.85|9
1731015360000|2024-11-07 21:36:00|18531.02|18451.02|18528.53|18448.53|18531.02|18451.02|18528.53|18448.53|10
1731015370000|2024-11-07 21:36:10|18528.44|18448.44|18527.89|18447.89|18528.44|18448.44|18527.84|18447.84|9
1731015380000|2024-11-07 21:36:20|18527.7|18447.7|18526.14|18446.14|18527.7|18447.7|18526.14|18446.14|10
1731015390000|2024-11-07 21:36:30|18525.88|18445.88|18525.88|18445.88|18526.12|18446.12|18525.62|18445.62|10
1731015400000|2024-11-07 21:36:40|18525.89|18445.89|18525.45|18445.45|18526.79|18446.79|18525.24|18445.24|10
1731015410000|2024-11-07 21:36:50|18525.22|18445.22|18521.77|18441.77|18525.22|18445.22|18521.58|18441.58|10
1731015420000|2024-11-07 21:37:00|18521.54|18441.54|18518.87|18438.87|18521.54|18441.54|18518.87|18438.87|10
1731015430000|2024-11-07 21:37:10|18518.44|18438.44|18517.32|18437.32|18518.44|18438.44|18516.96|18436.96|10
1731015440000|2024-11-07 21:37:20|18517.14|18437.14|18512.63|18432.63|18517.14|18437.14|18512.63|18432.63|10
1731015450000|2024-11-07 21:37:30|18512.53|18432.53|18512.86|18432.86|18513.44|18433.44|18512.47|18432.47|10
1731015460000|2024-11-07 21:37:40|18512.88|18432.88|18510.55|18430.55|18512.88|18432.88|18510.55|18430.55|10
1731015470000|2024-11-07 21:37:50|18510.15|18430.15|18510.02|18430.02|18510.31|18430.31|18509.97|18429.97|10
1731015480000|2024-11-07 21:38:00|18509.82|18429.82|18512.99|18432.99|18512.99|18432.99|18509.82|18429.82|10
1731015490000|2024-11-07 21:38:10|18513.42|18433.42|18515.88|18435.88|18515.88|18435.88|18513.42|18433.42|10
1731015500000|2024-11-07 21:38:20|18518.66|18438.66|18519.18|18439.18|18519.18|18439.18|18516.41|18436.41|10
1731015510000|2024-11-07 21:38:30|18519.72|18439.72|18519.96|18439.96|18521.75|18441.75|18519.72|18439.72|10
1731015520000|2024-11-07 21:38:40|18520.87|18440.87|18522.12|18442.12|18522.12|18442.12|18520.87|18440.87|9
1731015530000|2024-11-07 21:38:50|18522.61|18442.61|18515.76|18435.76|18522.69|18442.69|18515.65|18435.65|10
1731015540000|2024-11-07 21:39:00|18516.15|18436.15|18518.32|18438.32|18518.32|18438.32|18516.15|18436.15|10
1731015550000|2024-11-07 21:39:10|18518.66|18438.66|18520.09|18440.09|18520.09|18440.09|18518.66|18438.66|10
1731015560000|2024-11-07 21:39:20|18520.37|18440.37|18522.16|18442.16|18522.17|18442.17|18519.83|18439.83|9
1731015570000|2024-11-07 21:39:30|18522.1|18442.1|18521.99|18441.99|18522.62|18442.62|18521.94|18441.94|10
1731015580000|2024-11-07 21:39:40|18521.93|18441.93|18518.83|18438.83|18521.93|18441.93|18518.83|18438.83|10
1731015590000|2024-11-07 21:39:50|18518.5|18438.5|18518.23|18438.23|18518.8|18438.8|18517.92|18437.92|9
1731015600000|2024-11-07 21:40:00|18518.41|18438.41|18520.03|18440.03|18520.03|18440.03|18518.35|18438.35|10
1731015610000|2024-11-07 21:40:10|18520.13|18440.13|18518.69|18438.69|18520.13|18440.13|18518.64|18438.64|10
1731015620000|2024-11-07 21:40:20|18518.56|18438.56|18521.5|18441.5|18521.52|18441.52|18518.46|18438.46|10
1731015630000|2024-11-07 21:40:30|18521.67|18441.67|18522.7|18442.7|18523.07|18443.07|18521.67|18441.67|10
1731015640000|2024-11-07 21:40:40|18521.47|18441.47|18520.92|18440.92|18522.68|18442.68|18520.92|18440.92|10
1731015650000|2024-11-07 21:40:50|18520.64|18440.64|18519.38|18439.38|18520.64|18440.64|18519.1|18439.1|10
1731015660000|2024-11-07 21:41:00|18519.14|18439.14|18517.98|18437.98|18519.14|18439.14|18517.81|18437.81|10
1731015670000|2024-11-07 21:41:10|18518.14|18438.14|18519.16|18439.16|18519.16|18439.16|18517.16|18437.16|10
1731015680000|2024-11-07 21:41:20|18518.31|18438.31|18519.29|18439.29|18520.38|18440.38|18516.68|18436.68|10
1731015690000|2024-11-07 21:41:30|18519.27|18439.27|18522|18442|18522|18442|18519.27|18439.27|10
1731015700000|2024-11-07 21:41:40|18521.52|18441.52|18520.83|18440.83|18521.52|18441.52|18519.98|18439.98|10
1731015710000|2024-11-07 21:41:50|18521.32|18441.32|18521.73|18441.73|18521.95|18441.95|18520.82|18440.82|10
1731015720000|2024-11-07 21:42:00|18521.74|18441.74|18520.92|18440.92|18521.8|18441.8|18520.71|18440.71|10
1731015730000|2024-11-07 21:42:10|18520.24|18440.24|18519.67|18439.67|18520.24|18440.24|18519.6|18439.6|9
1731015740000|2024-11-07 21:42:20|18519.17|18439.17|18518.81|18438.81|18521.59|18441.59|18518.81|18438.81|10
1731015750000|2024-11-07 21:42:30|18518.47|18438.47|18516.74|18436.74|18518.47|18438.47|18516.74|18436.74|10
1731015760000|2024-11-07 21:42:40|18516.66|18436.66|18516.4|18436.4|18516.72|18436.72|18515.99|18435.99|9
1731015770000|2024-11-07 21:42:50|18516.44|18436.44|18515.23|18435.23|18516.46|18436.46|18515.23|18435.23|9
1731015780000|2024-11-07 21:43:00|18515.08|18435.08|18513.79|18433.79|18515.61|18435.61|18513.72|18433.72|10
1731015790000|2024-11-07 21:43:10|18513.47|18433.47|18510.98|18430.98|18513.47|18433.47|18510.98|18430.98|9
1731015800000|2024-11-07 21:43:20|18510.91|18430.91|18512.84|18432.84|18512.84|18432.84|18510.87|18430.87|10
1731015810000|2024-11-07 21:43:30|18512.64|18432.64|18514.52|18434.52|18514.58|18434.58|18512.64|18432.64|10
1731015820000|2024-11-07 21:43:40|18514.91|18434.91|18515.06|18435.06|18515.22|18435.22|18514.45|18434.45|10
1731015830000|2024-11-07 21:43:50|18515.38|18435.38|18511.43|18431.43|18515.38|18435.38|18511.43|18431.43|10
1731015840000|2024-11-07 21:44:00|18510.79|18430.79|18510.75|18430.75|18510.83|18430.83|18509.89|18429.89|10
1731015850000|2024-11-07 21:44:10|18510.98|18430.98|18509.51|18429.51|18511.41|18431.41|18509.51|18429.51|10
1731015860000|2024-11-07 21:44:20|18509.43|18429.43|18506.46|18426.46|18509.43|18429.43|18506.46|18426.46|10
1731015870000|2024-11-07 21:44:30|18506.41|18426.41|18506.83|18426.83|18509.14|18429.14|18506.41|18426.41|10
1731015880000|2024-11-07 21:44:40|18506.74|18426.74|18505.22|18425.22|18506.74|18426.74|18505.09|18425.09|10
1731015890000|2024-11-07 21:44:50|18505.06|18425.06|18503.18|18423.18|18505.06|18425.06|18503.18|18423.18|10
1731015900000|2024-11-07 21:45:00|18502.13|18422.13|18500.88|18420.88|18503.36|18423.36|18500.88|18420.88|10
1731015910000|2024-11-07 21:45:10|18500.87|18420.87|18503.26|18423.26|18503.78|18423.78|18500.81|18420.81|10
1731015920000|2024-11-07 21:45:20|18503.36|18423.36|18504.2|18424.2|18504.43|18424.43|18503.36|18423.36|10
1731015930000|2024-11-07 21:45:30|18503.96|18423.96|18504.6|18424.6|18504.6|18424.6|18503.96|18423.96|10
1731015940000|2024-11-07 21:45:40|18504.67|18424.67|18503.73|18423.73|18504.76|18424.76|18503.55|18423.55|10
1731015950000|2024-11-07 21:45:50|18502.17|18422.17|18500.7|18420.7|18502.24|18422.24|18500.7|18420.7|10
1731015960000|2024-11-07 21:46:00|18500.35|18420.35|18499.82|18419.82|18501.36|18421.36|18499.82|18419.82|9
1731015970000|2024-11-07 21:46:10|18499.25|18419.25|18499.69|18419.69|18499.69|18419.69|18498.98|18418.98|10
1731015980000|2024-11-07 21:46:20|18500.26|18420.26|18501.33|18421.33|18501.47|18421.47|18500.14|18420.14|10
1731015990000|2024-11-07 21:46:30|18501.48|18421.48|18502.74|18422.74|18503.31|18423.31|18501.48|18421.48|9
1731016000000|2024-11-07 21:46:40|18502.62|18422.62|18502.93|18422.93|18503.14|18423.14|18502.31|18422.31|10
1731016010000|2024-11-07 21:46:50|18503.17|18423.17|18504.79|18424.79|18504.86|18424.86|18503.17|18423.17|9
1731016020000|2024-11-07 21:47:00|18504.8|18424.8|18504.07|18424.07|18504.89|18424.89|18504.07|18424.07|9
1731016030000|2024-11-07 21:47:10|18503.96|18423.96|18504.2|18424.2|18504.2|18424.2|18503.77|18423.77|10
1731016040000|2024-11-07 21:47:20|18504.47|18424.47|18503.79|18423.79|18504.99|18424.99|18503.79|18423.79|10
1731016050000|2024-11-07 21:47:30|18503.75|18423.75|18503.19|18423.19|18503.75|18423.75|18503.04|18423.04|10
1731016060000|2024-11-07 21:47:40|18503.15|18423.15|18505.25|18425.25|18505.25|18425.25|18503.15|18423.15|8
1731016070000|2024-11-07 21:47:50|18505.73|18425.73|18506.69|18426.69|18506.69|18426.69|18505.48|18425.48|10
1731016080000|2024-11-07 21:48:00|18506.71|18426.71|18509.31|18429.31|18509.31|18429.31|18506.71|18426.71|9
1731016090000|2024-11-07 21:48:10|18509.7|18429.7|18511.71|18431.71|18511.78|18431.78|18509.7|18429.7|10
1731016100000|2024-11-07 21:48:20|18511.86|18431.86|18513.83|18433.83|18514.32|18434.32|18511.86|18431.86|10
1731016110000|2024-11-07 21:48:30|18513.96|18433.96|18514.45|18434.45|18514.62|18434.62|18513.96|18433.96|9
1731016120000|2024-11-07 21:48:40|18514.46|18434.46|18512.9|18432.9|18514.46|18434.46|18512.55|18432.55|10
1731016130000|2024-11-07 21:48:50|18513.99|18433.99|18511.18|18431.18|18514.21|18434.21|18510.81|18430.81|10
1731016140000|2024-11-07 21:49:00|18511.56|18431.56|18512.04|18432.04|18512.3|18432.3|18511.56|18431.56|10
1731016150000|2024-11-07 21:49:10|18512.11|18432.11|18512.45|18432.45|18512.58|18432.58|18512.11|18432.11|10
1731016160000|2024-11-07 21:49:20|18512.29|18432.29|18511.32|18431.32|18512.59|18432.59|18510.85|18430.85|10
1731016170000|2024-11-07 21:49:30|18511.22|18431.22|18512.28|18432.28|18512.82|18432.82|18511.2|18431.2|8
1731016180000|2024-11-07 21:49:40|18513.18|18433.18|18515.46|18435.46|18515.79|18435.79|18513.18|18433.18|9
1731016190000|2024-11-07 21:49:50|18515.28|18435.28|18515.18|18435.18|18515.47|18435.47|18515.15|18435.15|10
1731016200000|2024-11-07 21:50:00|18515.06|18435.06|18513.7|18433.7|18515.06|18435.06|18512.96|18432.96|10
1731016210000|2024-11-07 21:50:10|18513.73|18433.73|18514.04|18434.04|18514.31|18434.31|18513.73|18433.73|10
1731016220000|2024-11-07 21:50:20|18514.01|18434.01|18513.18|18433.18|18514.09|18434.09|18513.18|18433.18|10
1731016230000|2024-11-07 21:50:30|18512.85|18432.85|18510.82|18430.82|18512.85|18432.85|18510.14|18430.14|10
1731016240000|2024-11-07 21:50:40|18510.83|18430.83|18511.3|18431.3|18512.98|18432.98|18510.57|18430.57|10
1731016250000|2024-11-07 21:50:50|18511.23|18431.23|18510.3|18430.3|18511.36|18431.36|18510.3|18430.3|10
1731016260000|2024-11-07 21:51:00|18509.59|18429.59|18509.41|18429.41|18510.24|18430.24|18509.41|18429.41|10
1731016270000|2024-11-07 21:51:10|18509.26|18429.26|18506.96|18426.96|18509.38|18429.38|18506.96|18426.96|9
1731016280000|2024-11-07 21:51:20|18506.89|18426.89|18506.71|18426.71|18507.49|18427.49|18506.58|18426.58|10
1731016290000|2024-11-07 21:51:30|18506.79|18426.79|18503.14|18423.14|18506.79|18426.79|18503.14|18423.14|10
1731016300000|2024-11-07 21:51:40|18502.86|18422.86|18499.92|18419.92|18502.86|18422.86|18499.92|18419.92|10
1731016310000|2024-11-07 21:51:50|18498.17|18418.17|18496.56|18416.56|18498.24|18418.24|18496.46|18416.46|10
1731016320000|2024-11-07 21:52:00|18496.38|18416.38|18493.22|18413.22|18496.56|18416.56|18492.52|18412.52|10
1731016330000|2024-11-07 21:52:10|18493.48|18413.48|18492.8|18412.8|18493.73|18413.73|18492.72|18412.72|10
1731016340000|2024-11-07 21:52:20|18493.13|18413.13|18495.57|18415.57|18495.76|18415.76|18493.13|18413.13|10
1731016350000|2024-11-07 21:52:30|18496.1|18416.1|18495.74|18415.74|18496.42|18416.42|18495.63|18415.63|9
1731016360000|2024-11-07 21:52:40|18495.69|18415.69|18493.6|18413.6|18495.69|18415.69|18493.6|18413.6|10
1731016370000|2024-11-07 21:52:50|18493.48|18413.48|18493.51|18413.51|18493.77|18413.77|18493.32|18413.32|9
1731016380000|2024-11-07 21:53:00|18493.74|18413.74|18494.78|18414.78|18494.78|18414.78|18492.91|18412.91|10
1731016390000|2024-11-07 21:53:10|18495.26|18415.26|18499.03|18419.03|18499.03|18419.03|18495.26|18415.26|10
1731016400000|2024-11-07 21:53:20|18499.78|18419.78|18502.84|18422.84|18503.03|18423.03|18499.49|18419.49|10
1731016410000|2024-11-07 21:53:30|18502.97|18422.97|18499.76|18419.76|18502.98|18422.98|18499.76|18419.76|10
1731016420000|2024-11-07 21:53:40|18499.73|18419.73|18499.48|18419.48|18499.73|18419.73|18499.12|18419.12|9
1731016430000|2024-11-07 21:53:50|18499.69|18419.69|18500|18420|18500.79|18420.79|18499.49|18419.49|10
1731016440000|2024-11-07 21:54:00|18499.77|18419.77|18497.86|18417.86|18499.8|18419.8|18497.86|18417.86|10
1731016450000|2024-11-07 21:54:10|18497.8|18417.8|18496.03|18416.03|18497.87|18417.87|18496.03|18416.03|10
1731016460000|2024-11-07 21:54:20|18495.96|18415.96|18493.83|18413.83|18495.96|18415.96|18493.83|18413.83|10
1731016470000|2024-11-07 21:54:30|18494.15|18414.15|18492.81|18412.81|18494.15|18414.15|18492.72|18412.72|10
1731016480000|2024-11-07 21:54:40|18492.91|18412.91|18494|18414|18494|18414|18492.91|18412.91|9
1731016490000|2024-11-07 21:54:50|18494.19|18414.19|18494.98|18414.98|18495.08|18415.08|18494.15|18414.15|10
1731016500000|2024-11-07 21:55:00|18495.24|18415.24|18495.73|18415.73|18496.21|18416.21|18494.43|18414.43|10
1731016510000|2024-11-07 21:55:10|18495.52|18415.52|18497.54|18417.54|18497.54|18417.54|18495.52|18415.52|10
1731016520000|2024-11-07 21:55:20|18497.57|18417.57|18495.29|18415.29|18497.91|18417.91|18495.29|18415.29|9
1731016530000|2024-11-07 21:55:30|18494.8|18414.8|18492.12|18412.12|18495.32|18415.32|18492|18412|10
1731016540000|2024-11-07 21:55:40|18492.88|18412.88|18491.87|18411.87|18492.88|18412.88|18491.35|18411.35|10
1731016550000|2024-11-07 21:55:50|18491.69|18411.69|18491.81|18411.81|18491.95|18411.95|18491.35|18411.35|10
1731016560000|2024-11-07 21:56:00|18491.86|18411.86|18491.4|18411.4|18491.86|18411.86|18490.97|18410.97|10
1731016570000|2024-11-07 21:56:10|18491.8|18411.8|18491.34|18411.34|18492.39|18412.39|18490.58|18410.58|10
1731016580000|2024-11-07 21:56:20|18491.14|18411.14|18490.55|18410.55|18491.25|18411.25|18490.55|18410.55|9
1731016590000|2024-11-07 21:56:30|18490.52|18410.52|18490.21|18410.21|18490.85|18410.85|18490.21|18410.21|9
1731016600000|2024-11-07 21:56:40|18490.39|18410.39|18489.14|18409.14|18490.39|18410.39|18489.03|18409.03|10
1731016610000|2024-11-07 21:56:50|18488.92|18408.92|18488.59|18408.59|18489.03|18409.03|18488.59|18408.59|10
1731016620000|2024-11-07 21:57:00|18489.12|18409.12|18489.02|18409.02|18489.15|18409.15|18488.47|18408.47|9
1731016630000|2024-11-07 21:57:10|18488.83|18408.83|18488.01|18408.01|18488.83|18408.83|18488.01|18408.01|7
1731016640000|2024-11-07 21:57:20|18487.95|18407.95|18486.56|18406.56|18487.95|18407.95|18486.52|18406.52|9
1731016650000|2024-11-07 21:57:30|18486.02|18406.02|18486.65|18406.65|18486.98|18406.98|18485.37|18405.37|10
1731016660000|2024-11-07 21:57:40|18486.62|18406.62|18486.52|18406.52|18486.64|18406.64|18485.21|18405.21|10
1731016670000|2024-11-07 21:57:50|18486.02|18406.02|18481.83|18401.83|18486.02|18406.02|18481.83|18401.83|8
1731016680000|2024-11-07 21:58:00|18481.82|18401.82|18481.61|18401.61|18482.11|18402.11|18481.58|18401.58|10
1731016690000|2024-11-07 21:58:10|18481.34|18401.34|18479.51|18399.51|18481.34|18401.34|18479.51|18399.51|9
1731016700000|2024-11-07 21:58:20|18479.49|18399.49|18477.23|18397.23|18479.49|18399.49|18477.23|18397.23|10
1731016710000|2024-11-07 21:58:30|18477.36|18397.36|18475.74|18395.74|18477.43|18397.43|18475.74|18395.74|10
1731016720000|2024-11-07 21:58:40|18475.3|18395.3|18474.22|18394.22|18475.9|18395.9|18474.2|18394.2|10
1731016730000|2024-11-07 21:58:50|18474.56|18394.56|18476.37|18396.37|18476.65|18396.65|18474.02|18394.02|10
1731016740000|2024-11-07 21:59:00|18476.35|18396.35|18477.12|18397.12|18477.12|18397.12|18475.55|18395.55|10
1731016750000|2024-11-07 21:59:10|18477.74|18397.74|18477.13|18397.13|18477.74|18397.74|18476.23|18396.23|10
1731016760000|2024-11-07 21:59:20|18476.98|18396.98|18470.84|18390.84|18476.98|18396.98|18470.78|18390.78|10
1731016770000|2024-11-07 21:59:30|18470.85|18390.85|18469.98|18389.98|18471.14|18391.14|18469.87|18389.87|10
1731016780000|2024-11-07 21:59:40|18470.14|18390.14|18469.27|18389.27|18470.14|18390.14|18469.02|18389.02|8
1731016790000|2024-11-07 21:59:50|18469.19|18389.19|18468.69|18388.69|18469.19|18389.19|18468.69|18388.69|10
1731016800000|2024-11-07 22:00:00|18467.25|18387.25|18469.38|18389.38|18469.38|18389.38|18466.27|18386.27|9
1731016810000|2024-11-07 22:00:10|18469.76|18389.76|18472.63|18392.63|18472.63|18392.63|18469.76|18389.76|9
1731016820000|2024-11-07 22:00:20|18473.41|18393.41|18476.43|18396.43|18476.43|18396.43|18473.41|18393.41|9
1731016830000|2024-11-07 22:00:30|18477.14|18397.14|18472.68|18392.68|18477.14|18397.14|18472.68|18392.68|9
1731016840000|2024-11-07 22:00:40|18472.21|18392.21|18471.97|18391.97|18472.21|18392.21|18471.45|18391.45|9
1731016850000|2024-11-07 22:00:50|18471.64|18391.64|18473.2|18393.2|18473.21|18393.21|18471.64|18391.64|10
1731016860000|2024-11-07 22:01:00|18473.68|18393.68|18472.32|18392.32|18474.27|18394.27|18472.32|18392.32|10
1731016870000|2024-11-07 22:01:10|18472.8|18392.8|18470.85|18390.85|18472.82|18392.82|18470.77|18390.77|10
1731016880000|2024-11-07 22:01:20|18470.92|18390.92|18470.65|18390.65|18471.23|18391.23|18470.65|18390.65|9
1731016890000|2024-11-07 22:01:30|18470.23|18390.23|18468.51|18388.51|18470.23|18390.23|18468.51|18388.51|9
1731016900000|2024-11-07 22:01:40|18468.06|18388.06|18466.85|18386.85|18468.19|18388.19|18466.85|18386.85|10
1731016910000|2024-11-07 22:01:50|18466.53|18386.53|18466.26|18386.26|18466.57|18386.57|18466.05|18386.05|10
1731016920000|2024-11-07 22:02:00|18466.85|18386.85|18464.59|18384.59|18466.85|18386.85|18464.59|18384.59|10
1731016930000|2024-11-07 22:02:10|18464.55|18384.55|18464.16|18384.16|18464.55|18384.55|18463.72|18383.72|10
1731016940000|2024-11-07 22:02:20|18464.51|18384.51|18469.52|18389.52|18469.52|18389.52|18464.51|18384.51|10
1731016950000|2024-11-07 22:02:30|18469.98|18389.98|18471.96|18391.96|18471.96|18391.96|18469.98|18389.98|10
1731016960000|2024-11-07 22:02:40|18472.39|18392.39|18473.44|18393.44|18473.67|18393.67|18472.39|18392.39|10
1731016970000|2024-11-07 22:02:50|18474.44|18394.44|18477.89|18397.89|18477.89|18397.89|18474.44|18394.44|10
1731016980000|2024-11-07 22:03:00|18478.22|18398.22|18483.4|18403.4|18483.4|18403.4|18478.22|18398.22|10
1731016990000|2024-11-07 22:03:10|18483.35|18403.35|18484.69|18404.69|18485.95|18405.95|18483.35|18403.35|10
1731017000000|2024-11-07 22:03:20|18484.62|18404.62|18485.84|18405.84|18487.28|18407.28|18484.62|18404.62|10
1731017010000|2024-11-07 22:03:30|18485.66|18405.66|18480.82|18400.82|18485.84|18405.84|18480.82|18400.82|10
1731017020000|2024-11-07 22:03:40|18479.99|18399.99|18479|18399|18480.48|18400.48|18478.5|18398.5|10
1731017030000|2024-11-07 22:03:50|18477.72|18397.72|18476.39|18396.39|18478.16|18398.16|18476.39|18396.39|10
1731017040000|2024-11-07 22:04:00|18476.4|18396.4|18474.34|18394.34|18476.4|18396.4|18474.34|18394.34|10
1731017050000|2024-11-07 22:04:10|18474.1|18394.1|18472.88|18392.88|18474.1|18394.1|18472.88|18392.88|10
1731017060000|2024-11-07 22:04:20|18472.25|18392.25|18470.37|18390.37|18472.25|18392.25|18469.57|18389.57|10
1731017070000|2024-11-07 22:04:30|18470.32|18390.32|18471.45|18391.45|18471.45|18391.45|18470.29|18390.29|10
1731017080000|2024-11-07 22:04:40|18471.47|18391.47|18473.15|18393.15|18473.15|18393.15|18471.47|18391.47|10
1731017090000|2024-11-07 22:04:50|18473.49|18393.49|18476.65|18396.65|18476.65|18396.65|18473.49|18393.49|10
1731017100000|2024-11-07 22:05:00|18477.6|18397.6|18477.87|18397.87|18479.49|18399.49|18477.26|18397.26|10
1731017110000|2024-11-07 22:05:10|18477.81|18397.81|18483.2|18403.2|18483.27|18403.27|18477.53|18397.53|10
1731017120000|2024-11-07 22:05:20|18483.17|18403.17|18481.96|18401.96|18483.39|18403.39|18481.96|18401.96|10
1731017130000|2024-11-07 22:05:30|18481.94|18401.94|18477.54|18397.54|18481.94|18401.94|18477.54|18397.54|10
1731017140000|2024-11-07 22:05:40|18477.31|18397.31|18478.61|18398.61|18478.61|18398.61|18476.6|18396.6|10
1731017150000|2024-11-07 22:05:50|18478.96|18398.96|18480.49|18400.49|18480.49|18400.49|18478.96|18398.96|10
1731017160000|2024-11-07 22:06:00|18480.56|18400.56|18481.16|18401.16|18481.16|18401.16|18480.37|18400.37|10
1731017170000|2024-11-07 22:06:10|18481.32|18401.32|18485.03|18405.03|18485.03|18405.03|18481.32|18401.32|10
1731017180000|2024-11-07 22:06:20|18484.19|18404.19|18482.34|18402.34|18484.19|18404.19|18482.23|18402.23|10
1731017190000|2024-11-07 22:06:30|18482.36|18402.36|18483.31|18403.31|18483.85|18403.85|18482.36|18402.36|9
1731017200000|2024-11-07 22:06:40|18483.25|18403.25|18482.08|18402.08|18483.25|18403.25|18482.04|18402.04|9
1731017210000|2024-11-07 22:06:50|18482.17|18402.17|18481.3|18401.3|18482.17|18402.17|18481.18|18401.18|10
1731017220000|2024-11-07 22:07:00|18481.08|18401.08|18478.71|18398.71|18481.08|18401.08|18477.87|18397.87|9
1731017230000|2024-11-07 22:07:10|18478.96|18398.96|18475.32|18395.32|18478.96|18398.96|18475.32|18395.32|9
1731017240000|2024-11-07 22:07:20|18475.24|18395.24|18472.69|18392.69|18475.24|18395.24|18472.69|18392.69|9
1731017250000|2024-11-07 22:07:30|18472.63|18392.63|18470.24|18390.24|18472.63|18392.63|18470.24|18390.24|10
1731017260000|2024-11-07 22:07:40|18469.95|18389.95|18463.92|18383.92|18469.95|18389.95|18463.92|18383.92|10
1731017270000|2024-11-07 22:07:50|18463.24|18383.24|18454.87|18374.87|18463.24|18383.24|18454.54|18374.54|10
1731017280000|2024-11-07 22:08:00|18454.89|18374.89|18449.35|18369.35|18454.89|18374.89|18449.28|18369.28|10
1731017290000|2024-11-07 22:08:10|18449.4|18369.4|18446.03|18366.03|18449.4|18369.4|18446.03|18366.03|9
1731017300000|2024-11-07 22:08:20|18442.56|18362.56|18440.83|18360.83|18442.56|18362.56|18440.83|18360.83|10
1731017310000|2024-11-07 22:08:30|18441.16|18361.16|18441.75|18361.75|18441.75|18361.75|18441.16|18361.16|10
1731017320000|2024-11-07 22:08:40|18441.95|18361.95|18440.8|18360.8|18442.2|18362.2|18440.8|18360.8|10
1731017330000|2024-11-07 22:08:50|18440|18360|18438.35|18358.35|18440.04|18360.04|18438.35|18358.35|10
1731017340000|2024-11-07 22:09:00|18438.31|18358.31|18438.62|18358.62|18439.05|18359.05|18438.09|18358.09|10
1731017350000|2024-11-07 22:09:10|18438.53|18358.53|18438.01|18358.01|18439.32|18359.32|18437.93|18357.93|10
1731017360000|2024-11-07 22:09:20|18438.02|18358.02|18434.88|18354.88|18438.02|18358.02|18434.84|18354.84|10
1731017370000|2024-11-07 22:09:30|18435.21|18355.21|18433.65|18353.65|18435.72|18355.72|18433.65|18353.65|9
1731017380000|2024-11-07 22:09:40|18433.69|18353.69|18434.15|18354.15|18434.15|18354.15|18433.42|18353.42|10
1731017390000|2024-11-07 22:09:50|18434.46|18354.46|18437.66|18357.66|18437.66|18357.66|18434.46|18354.46|10
1731017400000|2024-11-07 22:10:00|18437.56|18357.56|18441.35|18361.35|18441.35|18361.35|18437.37|18357.37|10
1731017410000|2024-11-07 22:10:10|18441.48|18361.48|18438.67|18358.67|18441.88|18361.88|18436.15|18356.15|10
1731017420000|2024-11-07 22:10:20|18439.48|18359.48|18442.75|18362.75|18442.75|18362.75|18439.28|18359.28|10
1731017430000|2024-11-07 22:10:30|18443.73|18363.73|18442.27|18362.27|18443.73|18363.73|18441.19|18361.19|10
1731017440000|2024-11-07 22:10:40|18442.22|18362.22|18433.84|18353.84|18442.22|18362.22|18433.84|18353.84|9
1731017450000|2024-11-07 22:10:50|18433.75|18353.75|18433.84|18353.84|18433.89|18353.89|18433.33|18353.33|10
1731017460000|2024-11-07 22:11:00|18432.82|18352.82|18432.62|18352.62|18433.06|18353.06|18432.55|18352.55|10
1731017470000|2024-11-07 22:11:10|18432.39|18352.39|18428.74|18348.74|18432.39|18352.39|18428.74|18348.74|10
1731017480000|2024-11-07 22:11:20|18428.69|18348.69|18424.15|18344.15|18428.69|18348.69|18424.15|18344.15|10
1731017490000|2024-11-07 22:11:30|18424.48|18344.48|18421.81|18341.81|18424.48|18344.48|18421.81|18341.81|10
1731017500000|2024-11-07 22:11:40|18421.98|18341.98|18420.99|18340.99|18422.08|18342.08|18420.99|18340.99|10
1731017510000|2024-11-07 22:11:50|18421.15|18341.15|18417.69|18337.69|18421.15|18341.15|18417.69|18337.69|10
1731017520000|2024-11-07 22:12:00|18416.88|18336.88|18415.3|18335.3|18417.2|18337.2|18415.09|18335.09|10
1731017530000|2024-11-07 22:12:10|18414.57|18334.57|18411.26|18331.26|18414.57|18334.57|18411.26|18331.26|10
1731017540000|2024-11-07 22:12:20|18411.16|18331.16|18408.93|18328.93|18411.46|18331.46|18408.93|18328.93|10
1731017550000|2024-11-07 22:12:30|18408.82|18328.82|18407.58|18327.58|18409.2|18329.2|18407.58|18327.58|10
1731017560000|2024-11-07 22:12:40|18407.11|18327.11|18405.86|18325.86|18407.11|18327.11|18405.43|18325.43|10
1731017570000|2024-11-07 22:12:50|18405.97|18325.97|18402.42|18322.42|18406.32|18326.32|18402.42|18322.42|9
1731017580000|2024-11-07 22:13:00|18402.17|18322.17|18401.62|18321.62|18402.82|18322.82|18401.62|18321.62|10
1731017590000|2024-11-07 22:13:10|18401.33|18321.33|18395.21|18315.21|18401.4|18321.4|18395.21|18315.21|9
1731017600000|2024-11-07 22:13:20|18395.08|18315.08|18382.14|18302.14|18395.08|18315.08|18382.14|18302.14|10
1731017610000|2024-11-07 22:13:30|18382.3|18302.3|18379.99|18299.99|18382.3|18302.3|18379.98|18299.98|10
1731017620000|2024-11-07 22:13:40|18380.37|18300.37|18380.74|18300.74|18381.25|18301.25|18378.86|18298.86|10
1731017630000|2024-11-07 22:13:50|18380.86|18300.86|18380.42|18300.42|18381.66|18301.66|18380.42|18300.42|10
1731017640000|2024-11-07 22:14:00|18380.65|18300.65|18380.94|18300.94|18381.79|18301.79|18380.56|18300.56|10
1731017650000|2024-11-07 22:14:10|18380.77|18300.77|18378.69|18298.69|18380.77|18300.77|18378.33|18298.33|9
1731017660000|2024-11-07 22:14:20|18378.66|18298.66|18379.1|18299.1|18379.15|18299.15|18378.6|18298.6|10
1731017670000|2024-11-07 22:14:30|18379.41|18299.41|18379.9|18299.9|18379.9|18299.9|18378.61|18298.61|10
1731017680000|2024-11-07 22:14:40|18379.82|18299.82|18383.03|18303.03|18383.03|18303.03|18379.53|18299.53|10
1731017690000|2024-11-07 22:14:50|18383.53|18303.53|18386.85|18306.85|18386.85|18306.85|18383.53|18303.53|10
1731017700000|2024-11-07 22:15:00|18386.59|18306.59|18383.69|18303.69|18386.59|18306.59|18383.69|18303.69|10
1731017710000|2024-11-07 22:15:10|18383.36|18303.36|18380.77|18300.77|18383.54|18303.54|18380.77|18300.77|9
1731017720000|2024-11-07 22:15:20|18380.4|18300.4|18380.06|18300.06|18380.72|18300.72|18379.95|18299.95|10
1731017730000|2024-11-07 22:15:30|18379.84|18299.84|18380.46|18300.46|18380.52|18300.52|18379.84|18299.84|10
1731017740000|2024-11-07 22:15:40|18380.3|18300.3|18382.56|18302.56|18382.56|18302.56|18380.3|18300.3|10
1731017750000|2024-11-07 22:15:50|18382.37|18302.37|18381.06|18301.06|18382.8|18302.8|18381.06|18301.06|10
1731017760000|2024-11-07 22:16:00|18380.91|18300.91|18378.36|18298.36|18380.91|18300.91|18377.88|18297.88|10
1731017770000|2024-11-07 22:16:10|18378.27|18298.27|18380.5|18300.5|18380.5|18300.5|18378.22|18298.22|10
1731017780000|2024-11-07 22:16:20|18380.61|18300.61|18380|18300|18380.62|18300.62|18379.26|18299.26|10
1731017790000|2024-11-07 22:16:30|18380.22|18300.22|18378.47|18298.47|18380.26|18300.26|18378.47|18298.47|10
1731017800000|2024-11-07 22:16:40|18378.12|18298.12|18377.77|18297.77|18378.95|18298.95|18377.72|18297.72|10
1731017810000|2024-11-07 22:16:50|18377.56|18297.56|18372.49|18292.49|18377.56|18297.56|18372.15|18292.15|10
1731017820000|2024-11-07 22:17:00|18372.45|18292.45|18372.77|18292.77|18372.88|18292.88|18372.13|18292.13|10
1731017830000|2024-11-07 22:17:10|18372.69|18292.69|18374.51|18294.51|18374.51|18294.51|18371.86|18291.86|10
1731017840000|2024-11-07 22:17:20|18374.88|18294.88|18372.27|18292.27|18375.11|18295.11|18372.27|18292.27|10
1731017850000|2024-11-07 22:17:30|18372.75|18292.75|18373.9|18293.9|18373.9|18293.9|18372.66|18292.66|10
1731017860000|2024-11-07 22:17:40|18374.53|18294.53|18374.13|18294.13|18374.53|18294.53|18373.72|18293.72|10
1731017870000|2024-11-07 22:17:50|18373.47|18293.47|18371|18291|18374.2|18294.2|18371|18291|10
1731017880000|2024-11-07 22:18:00|18370.65|18290.65|18367.65|18287.65|18370.89|18290.89|18367.65|18287.65|10
1731017890000|2024-11-07 22:18:10|18367.5|18287.5|18367.73|18287.73|18367.74|18287.74|18367.07|18287.07|10
1731017900000|2024-11-07 22:18:20|18367.48|18287.48|18371.04|18291.04|18371.04|18291.04|18367.27|18287.27|10
1731017910000|2024-11-07 22:18:30|18371.1|18291.1|18381.69|18301.69|18381.69|18301.69|18371.09|18291.09|10
1731017920000|2024-11-07 22:18:40|18382.51|18302.51|18386.39|18306.39|18386.45|18306.45|18382.51|18302.51|10
1731017930000|2024-11-07 22:18:50|18387.44|18307.44|18393.13|18313.13|18393.13|18313.13|18387.44|18307.44|10
1731017940000|2024-11-07 22:19:00|18393.29|18313.29|18391.24|18311.24|18393.36|18313.36|18391.23|18311.23|10
1731017950000|2024-11-07 22:19:10|18391.27|18311.27|18388.15|18308.15|18391.27|18311.27|18387.83|18307.83|10
1731017960000|2024-11-07 22:19:20|18386.76|18306.76|18385.08|18305.08|18387.21|18307.21|18385.08|18305.08|10
1731017970000|2024-11-07 22:19:30|18385.71|18305.71|18377.25|18297.25|18385.71|18305.71|18377.25|18297.25|10
1731017980000|2024-11-07 22:19:40|18376.14|18296.14|18372.2|18292.2|18376.14|18296.14|18371.79|18291.79|10
1731017990000|2024-11-07 22:19:50|18371.83|18291.83|18371.71|18291.71|18371.97|18291.97|18371.37|18291.37|10
1731018000000|2024-11-07 22:20:00|18371.7|18291.7|18363.72|18283.72|18371.7|18291.7|18363.72|18283.72|10
1731018010000|2024-11-07 22:20:10|18363.37|18283.37|18361.8|18281.8|18363.37|18283.37|18361.64|18281.64|10
1731018020000|2024-11-07 22:20:20|18361.98|18281.98|18361.8|18281.8|18362.17|18282.17|18361.55|18281.55|9
1731018030000|2024-11-07 22:20:30|18361.95|18281.95|18355.18|18275.18|18362.47|18282.47|18355.18|18275.18|10
1731018040000|2024-11-07 22:20:40|18355.13|18275.13|18354.75|18274.75|18355.19|18275.19|18353.04|18273.04|10
1731018050000|2024-11-07 22:20:50|18354.8|18274.8|18354.3|18274.3|18354.96|18274.96|18354.28|18274.28|9
1731018060000|2024-11-07 22:21:00|18354.26|18274.26|18354.5|18274.5|18354.55|18274.55|18354.12|18274.12|10
1731018070000|2024-11-07 22:21:10|18354.74|18274.74|18356.01|18276.01|18356.25|18276.25|18354.74|18274.74|10
1731018080000|2024-11-07 22:21:20|18355.8|18275.8|18354.94|18274.94|18355.85|18275.85|18354.94|18274.94|10
1731018090000|2024-11-07 22:21:30|18355.65|18275.65|18356.01|18276.01|18356.11|18276.11|18355.49|18275.49|10
1731018100000|2024-11-07 22:21:40|18356.05|18276.05|18358.7|18278.7|18358.7|18278.7|18356.03|18276.03|10
1731018110000|2024-11-07 22:21:50|18358.63|18278.63|18362.52|18282.52|18362.66|18282.66|18358.63|18278.63|10
1731018120000|2024-11-07 22:22:00|18363.33|18283.33|18363.83|18283.83|18364.21|18284.21|18363.33|18283.33|10
1731018130000|2024-11-07 22:22:10|18363.74|18283.74|18363.77|18283.77|18364.03|18284.03|18363.74|18283.74|10
1731018140000|2024-11-07 22:22:20|18363.65|18283.65|18362.99|18282.99|18363.65|18283.65|18362.82|18282.82|10
1731018150000|2024-11-07 22:22:30|18363.02|18283.02|18363.73|18283.73|18364.63|18284.63|18363.02|18283.02|10
1731018160000|2024-11-07 22:22:40|18364.42|18284.42|18364.42|18284.42|18364.42|18284.42|18364.2|18284.2|10
1731018170000|2024-11-07 22:22:50|18364.76|18284.76|18366|18286|18366|18286|18364.76|18284.76|9
1731018180000|2024-11-07 22:23:00|18366.18|18286.18|18365.28|18285.28|18366.73|18286.73|18365.26|18285.26|9
1731018190000|2024-11-07 22:23:10|18365.24|18285.24|18363.66|18283.66|18365.99|18285.99|18363.66|18283.66|10
1731018200000|2024-11-07 22:23:20|18363.67|18283.67|18362.59|18282.59|18365|18285|18362.59|18282.59|10
1731018210000|2024-11-07 22:23:30|18362.48|18282.48|18360.38|18280.38|18362.48|18282.48|18360.38|18280.38|10
1731018220000|2024-11-07 22:23:40|18359.98|18279.98|18358.11|18278.11|18360.06|18280.06|18358.11|18278.11|10
1731018230000|2024-11-07 22:23:50|18357.79|18277.79|18353.77|18273.77|18357.79|18277.79|18353.77|18273.77|10
1731018240000|2024-11-07 22:24:00|18353.16|18273.16|18343.51|18263.51|18353.16|18273.16|18343.51|18263.51|10
1731018250000|2024-11-07 22:24:10|18343.25|18263.25|18341.62|18261.62|18343.25|18263.25|18341.62|18261.62|10
1731018260000|2024-11-07 22:24:20|18341.27|18261.27|18337.54|18257.54|18341.27|18261.27|18337.43|18257.43|10
1731018270000|2024-11-07 22:24:30|18337.46|18257.46|18337.16|18257.16|18337.46|18257.46|18336.5|18256.5|10
1731018280000|2024-11-07 22:24:40|18337.18|18257.18|18337.79|18257.79|18338.63|18258.63|18337.18|18257.18|10
1731018290000|2024-11-07 22:24:50|18337.02|18257.02|18337.81|18257.81|18337.86|18257.86|18337.02|18257.02|10
1731018300000|2024-11-07 22:25:00|18338.06|18258.06|18328.56|18248.56|18338.06|18258.06|18328.56|18248.56|10
1731018310000|2024-11-07 22:25:10|18328.06|18248.06|18324.3|18244.3|18328.7|18248.7|18324.3|18244.3|10
1731018320000|2024-11-07 22:25:20|18324.23|18244.23|18323.68|18243.68|18324.37|18244.37|18323.68|18243.68|8
1731018330000|2024-11-07 22:25:30|18324.35|18244.35|18324.33|18244.33|18325.25|18245.25|18324.28|18244.28|10
1731018340000|2024-11-07 22:25:40|18324.2|18244.2|18320.3|18240.3|18324.42|18244.42|18320.3|18240.3|10
1731018350000|2024-11-07 22:25:50|18320.2|18240.2|18319.23|18239.23|18320.2|18240.2|18319|18239|10
1731018360000|2024-11-07 22:26:00|18319.1|18239.1|18318.87|18238.87|18319.22|18239.22|18318.65|18238.65|9
1731018370000|2024-11-07 22:26:10|18317.28|18237.28|18317.11|18237.11|18317.49|18237.49|18316.99|18236.99|10
1731018380000|2024-11-07 22:26:20|18317.23|18237.23|18316.39|18236.39|18317.34|18237.34|18316.39|18236.39|10
1731018390000|2024-11-07 22:26:30|18316.44|18236.44|18316.63|18236.63|18316.63|18236.63|18316.29|18236.29|10
1731018400000|2024-11-07 22:26:40|18317.34|18237.34|18317.62|18237.62|18317.72|18237.72|18317.23|18237.23|10
1731018410000|2024-11-07 22:26:50|18317.69|18237.69|18317.51|18237.51|18317.92|18237.92|18317.31|18237.31|10
1731018420000|2024-11-07 22:27:00|18317.29|18237.29|18318.41|18238.41|18318.41|18238.41|18317.29|18237.29|10
1731018430000|2024-11-07 22:27:10|18318.72|18238.72|18320.61|18240.61|18320.61|18240.61|18318.72|18238.72|10
1731018440000|2024-11-07 22:27:20|18320.84|18240.84|18322.19|18242.19|18322.19|18242.19|18320.84|18240.84|9
1731018450000|2024-11-07 22:27:30|18322.3|18242.3|18323.6|18243.6|18324.09|18244.09|18322.3|18242.3|10
1731018460000|2024-11-07 22:27:40|18323.57|18243.57|18327.62|18247.62|18327.62|18247.62|18323.57|18243.57|10
1731018470000|2024-11-07 22:27:50|18327.84|18247.84|18331.02|18251.02|18331.02|18251.02|18327.84|18247.84|9
1731018480000|2024-11-07 22:28:00|18331.07|18251.07|18334.17|18254.17|18334.17|18254.17|18330.85|18250.85|10
1731018490000|2024-11-07 22:28:10|18335.32|18255.32|18340.68|18260.68|18341.21|18261.21|18335.32|18255.32|10
1731018500000|2024-11-07 22:28:20|18341.75|18261.75|18341.25|18261.25|18342.62|18262.62|18341.25|18261.25|10
1731018510000|2024-11-07 22:28:30|18341.55|18261.55|18340.39|18260.39|18341.55|18261.55|18340.03|18260.03|10
1731018520000|2024-11-07 22:28:40|18340.47|18260.47|18338.1|18258.1|18340.72|18260.72|18338.1|18258.1|10
1731018530000|2024-11-07 22:28:50|18338.3|18258.3|18340.34|18260.34|18340.34|18260.34|18338.12|18258.12|9
1731018540000|2024-11-07 22:29:00|18340.24|18260.24|18342.72|18262.72|18342.74|18262.74|18340.24|18260.24|10
1731018550000|2024-11-07 22:29:10|18342.82|18262.82|18341.39|18261.39|18342.87|18262.87|18341.38|18261.38|10
1731018560000|2024-11-07 22:29:20|18341.59|18261.59|18340.38|18260.38|18341.59|18261.59|18340.37|18260.37|10
1731018570000|2024-11-07 22:29:30|18340.34|18260.34|18339.1|18259.1|18340.34|18260.34|18339.1|18259.1|9
1731018580000|2024-11-07 22:29:40|18339.11|18259.11|18339.06|18259.06|18339.39|18259.39|18339.03|18259.03|8
1731018590000|2024-11-07 22:29:50|18338.61|18258.61|18338.99|18258.99|18338.99|18258.99|18338.49|18258.49|10
1731018600000|2024-11-07 22:30:00|18339.17|18259.17|18341.1|18261.1|18341.1|18261.1|18339.17|18259.17|10
1731018610000|2024-11-07 22:30:10|18341.36|18261.36|18343.51|18263.51|18343.51|18263.51|18341.36|18261.36|10
1731018620000|2024-11-07 22:30:20|18344.56|18264.56|18346.79|18266.79|18346.79|18266.79|18344.56|18264.56|10
1731018630000|2024-11-07 22:30:30|18346.9|18266.9|18347.45|18267.45|18347.45|18267.45|18346.51|18266.51|10
1731018640000|2024-11-07 22:30:40|18347.63|18267.63|18349.73|18269.73|18349.73|18269.73|18347.63|18267.63|10
1731018650000|2024-11-07 22:30:50|18350.24|18270.24|18351.75|18271.75|18351.75|18271.75|18350.24|18270.24|10
1731018660000|2024-11-07 22:31:00|18353.26|18273.26|18353.97|18273.97|18353.97|18273.97|18352.66|18272.66|10
1731018670000|2024-11-07 22:31:10|18354.69|18274.69|18361.35|18281.35|18361.35|18281.35|18354.26|18274.26|10
1731018680000|2024-11-07 22:31:20|18362.17|18282.17|18365.16|18285.16|18366.37|18286.37|18362.17|18282.17|10
1731018690000|2024-11-07 22:31:30|18365.2|18285.2|18366.61|18286.61|18366.61|18286.61|18365.2|18285.2|10
1731018700000|2024-11-07 22:31:40|18366.86|18286.86|18367.92|18287.92|18368.19|18288.19|18366.86|18286.86|10
1731018710000|2024-11-07 22:31:50|18367.9|18287.9|18372.33|18292.33|18372.33|18292.33|18367.82|18287.82|10
1731018720000|2024-11-07 22:32:00|18372.51|18292.51|18371.19|18291.19|18372.58|18292.58|18371.19|18291.19|10
1731018730000|2024-11-07 22:32:10|18371.42|18291.42|18371.11|18291.11|18371.42|18291.42|18370.4|18290.4|10
1731018740000|2024-11-07 22:32:20|18371.05|18291.05|18373.1|18293.1|18373.1|18293.1|18371.05|18291.05|10
1731018750000|2024-11-07 22:32:30|18373.73|18293.73|18375.53|18295.53|18375.53|18295.53|18373.73|18293.73|10
1731018760000|2024-11-07 22:32:40|18375.58|18295.58|18376.6|18296.6|18377.23|18297.23|18375.58|18295.58|10
1731018770000|2024-11-07 22:32:50|18376.63|18296.63|18377.11|18297.11|18377.61|18297.61|18376.63|18296.63|10
1731018780000|2024-11-07 22:33:00|18379.12|18299.12|18378.8|18298.8|18379.12|18299.12|18377.41|18297.41|10
1731018790000|2024-11-07 22:33:10|18378.64|18298.64|18380.89|18300.89|18380.9|18300.9|18378.32|18298.32|10
1731018800000|2024-11-07 22:33:20|18380.91|18300.91|18382.71|18302.71|18383.58|18303.58|18380.91|18300.91|9
1731018810000|2024-11-07 22:33:30|18381.7|18301.7|18382.74|18302.74|18382.76|18302.76|18381.6|18301.6|10
1731018820000|2024-11-07 22:33:40|18382.8|18302.8|18386.04|18306.04|18386.04|18306.04|18382.8|18302.8|10
1731018830000|2024-11-07 22:33:50|18385.65|18305.65|18384.22|18304.22|18385.65|18305.65|18384.22|18304.22|8
1731018840000|2024-11-07 22:34:00|18384.12|18304.12|18382.49|18302.49|18384.12|18304.12|18382.49|18302.49|10
1731018850000|2024-11-07 22:34:10|18380.74|18300.74|18377.52|18297.52|18380.74|18300.74|18377.52|18297.52|9
1731018860000|2024-11-07 22:34:20|18377.63|18297.63|18374|18294|18377.63|18297.63|18373.99|18293.99|10
1731018870000|2024-11-07 22:34:30|18374.39|18294.39|18373.87|18293.87|18374.85|18294.85|18373.87|18293.87|9
1731018880000|2024-11-07 22:34:40|18373.86|18293.86|18372.8|18292.8|18373.91|18293.91|18372.8|18292.8|9
1731018890000|2024-11-07 22:34:50|18371.96|18291.96|18370.86|18290.86|18371.96|18291.96|18370.54|18290.54|9
1731018900000|2024-11-07 22:35:00|18370.84|18290.84|18370.4|18290.4|18370.99|18290.99|18370.4|18290.4|10
1731018910000|2024-11-07 22:35:10|18370.39|18290.39|18368.87|18288.87|18370.66|18290.66|18368.87|18288.87|10
1731018920000|2024-11-07 22:35:20|18368.88|18288.88|18370.1|18290.1|18370.1|18290.1|18368.43|18288.43|9
1731018930000|2024-11-07 22:35:30|18370.63|18290.63|18370.3|18290.3|18370.63|18290.63|18370.1|18290.1|10
1731018940000|2024-11-07 22:35:40|18370.26|18290.26|18370.43|18290.43|18370.43|18290.43|18368.97|18288.97|10
1731018950000|2024-11-07 22:35:50|18371.12|18291.12|18370.83|18290.83|18371.36|18291.36|18370.79|18290.79|9
1731018960000|2024-11-07 22:36:00|18370.72|18290.72|18365.68|18285.68|18370.72|18290.72|18365.68|18285.68|10
1731018970000|2024-11-07 22:36:10|18365.62|18285.62|18364.8|18284.8|18365.85|18285.85|18364.79|18284.79|10
1731018980000|2024-11-07 22:36:20|18364.79|18284.79|18363.4|18283.4|18364.85|18284.85|18363.4|18283.4|10
1731018990000|2024-11-07 22:36:30|18363.18|18283.18|18361.73|18281.73|18363.18|18283.18|18361.72|18281.72|10
1731019000000|2024-11-07 22:36:40|18361.48|18281.48|18362.73|18282.73|18362.94|18282.94|18361.42|18281.42|10
1731019010000|2024-11-07 22:36:50|18362.25|18282.25|18359.43|18279.43|18362.25|18282.25|18359.43|18279.43|9
1731019020000|2024-11-07 22:37:00|18359.39|18279.39|18361.17|18281.17|18361.26|18281.26|18359.37|18279.37|10
1731019030000|2024-11-07 22:37:10|18361.46|18281.46|18363.67|18283.67|18363.67|18283.67|18361.46|18281.46|10
1731019040000|2024-11-07 22:37:20|18364.2|18284.2|18364.83|18284.83|18364.93|18284.93|18364.2|18284.2|10
1731019050000|2024-11-07 22:37:30|18364.78|18284.78|18364.06|18284.06|18365.22|18285.22|18363.91|18283.91|10
1731019060000|2024-11-07 22:37:40|18364.38|18284.38|18362.61|18282.61|18364.38|18284.38|18362.59|18282.59|9
1731019070000|2024-11-07 22:37:50|18362.62|18282.62|18362.84|18282.84|18363.07|18283.07|18362.62|18282.62|10
1731019080000|2024-11-07 22:38:00|18362.78|18282.78|18362.49|18282.49|18363.01|18283.01|18362.47|18282.47|9
1731019090000|2024-11-07 22:38:10|18362.51|18282.51|18357.7|18277.7|18362.51|18282.51|18357.68|18277.68|10
1731019100000|2024-11-07 22:38:20|18357.67|18277.67|18355.76|18275.76|18357.74|18277.74|18355.76|18275.76|10
1731019110000|2024-11-07 22:38:30|18355.7|18275.7|18354.17|18274.17|18355.7|18275.7|18354.17|18274.17|10
1731019120000|2024-11-07 22:38:40|18354.71|18274.71|18355.79|18275.79|18355.81|18275.81|18354.71|18274.71|10
1731019130000|2024-11-07 22:38:50|18355.88|18275.88|18357.57|18277.57|18357.62|18277.62|18355.88|18275.88|9
1731019140000|2024-11-07 22:39:00|18357.48|18277.48|18360.26|18280.26|18360.32|18280.32|18356.86|18276.86|10
1731019150000|2024-11-07 22:39:10|18361.63|18281.63|18360.93|18280.93|18361.72|18281.72|18359.77|18279.77|10
1731019160000|2024-11-07 22:39:20|18361.08|18281.08|18362.3|18282.3|18362.3|18282.3|18361.08|18281.08|10
1731019170000|2024-11-07 22:39:30|18362.47|18282.47|18362.98|18282.98|18363.08|18283.08|18362.21|18282.21|9
1731019180000|2024-11-07 22:39:40|18363.01|18283.01|18364.2|18284.2|18364.4|18284.4|18362.94|18282.94|9
1731019190000|2024-11-07 22:39:50|18364.35|18284.35|18364.79|18284.79|18364.79|18284.79|18363.27|18283.27|10
1731019200000|2024-11-07 22:40:00|18364.96|18284.96|18364.54|18284.54|18364.96|18284.96|18364.38|18284.38|10
1731019210000|2024-11-07 22:40:10|18364.52|18284.52|18365.41|18285.41|18365.41|18285.41|18364.52|18284.52|10
1731019220000|2024-11-07 22:40:20|18365.35|18285.35|18365.9|18285.9|18365.92|18285.92|18365.08|18285.08|10
1731019230000|2024-11-07 22:40:30|18365.85|18285.85|18364.83|18284.83|18365.85|18285.85|18364.83|18284.83|10
1731019240000|2024-11-07 22:40:40|18364.5|18284.5|18361.52|18281.52|18364.61|18284.61|18361.52|18281.52|10
1731019250000|2024-11-07 22:40:50|18361.4|18281.4|18361.59|18281.59|18361.74|18281.74|18361.4|18281.4|9
1731019260000|2024-11-07 22:41:00|18361.17|18281.17|18361.34|18281.34|18361.35|18281.35|18360.54|18280.54|9
1731019270000|2024-11-07 22:41:10|18362.52|18282.52|18364.26|18284.26|18364.34|18284.34|18362.52|18282.52|10
1731019280000|2024-11-07 22:41:20|18364.23|18284.23|18364.54|18284.54|18364.54|18284.54|18363.54|18283.54|10
1731019290000|2024-11-07 22:41:30|18363.88|18283.88|18362.75|18282.75|18363.88|18283.88|18362.65|18282.65|10
1731019300000|2024-11-07 22:41:40|18362.83|18282.83|18362.02|18282.02|18363.08|18283.08|18362|18282|10
1731019310000|2024-11-07 22:41:50|18362.58|18282.58|18362.28|18282.28|18362.58|18282.58|18362.05|18282.05|10
1731019320000|2024-11-07 22:42:00|18362.3|18282.3|18365.02|18285.02|18365.07|18285.07|18362.3|18282.3|9
1731019330000|2024-11-07 22:42:10|18365.28|18285.28|18363.85|18283.85|18365.43|18285.43|18363.85|18283.85|10
1731019340000|2024-11-07 22:42:20|18363.89|18283.89|18362.98|18282.98|18363.89|18283.89|18362.98|18282.98|9
1731019350000|2024-11-07 22:42:30|18363.37|18283.37|18362.99|18282.99|18363.37|18283.37|18362.42|18282.42|10
1731019360000|2024-11-07 22:42:40|18363.14|18283.14|18362.71|18282.71|18363.14|18283.14|18362.71|18282.71|9
1731019370000|2024-11-07 22:42:50|18362.73|18282.73|18361.94|18281.94|18362.73|18282.73|18361.87|18281.87|9
1731019380000|2024-11-07 22:43:00|18362.26|18282.26|18362.09|18282.09|18362.38|18282.38|18361.95|18281.95|9
1731019390000|2024-11-07 22:43:10|18362.38|18282.38|18366.61|18286.61|18366.61|18286.61|18362.38|18282.38|10
1731019400000|2024-11-07 22:43:20|18366.76|18286.76|18370.6|18290.6|18370.6|18290.6|18366.76|18286.76|10
1731019410000|2024-11-07 22:43:30|18370.7|18290.7|18376.46|18296.46|18376.77|18296.77|18370.7|18290.7|10
1731019420000|2024-11-07 22:43:40|18376.36|18296.36|18378.77|18298.77|18378.77|18298.77|18376.36|18296.36|10
1731019430000|2024-11-07 22:43:50|18378.46|18298.46|18377.83|18297.83|18378.46|18298.46|18377.74|18297.74|9
1731019440000|2024-11-07 22:44:00|18377.61|18297.61|18377.93|18297.93|18377.93|18297.93|18376.57|18296.57|10
1731019450000|2024-11-07 22:44:10|18378.35|18298.35|18380.15|18300.15|18380.15|18300.15|18378.35|18298.35|10
1731019460000|2024-11-07 22:44:20|18381.05|18301.05|18381.13|18301.13|18381.5|18301.5|18381.01|18301.01|9
1731019470000|2024-11-07 22:44:30|18381.09|18301.09|18381.6|18301.6|18381.71|18301.71|18381.08|18301.08|10
1731019480000|2024-11-07 22:44:40|18381.98|18301.98|18382.2|18302.2|18382.77|18302.77|18381.93|18301.93|10
1731019490000|2024-11-07 22:44:50|18382.27|18302.27|18381.25|18301.25|18382.7|18302.7|18381.25|18301.25|9
1731019500000|2024-11-07 22:45:00|18381.2|18301.2|18379.45|18299.45|18381.2|18301.2|18379.45|18299.45|9
1731019510000|2024-11-07 22:45:10|18379.51|18299.51|18379.78|18299.78|18379.86|18299.86|18379.36|18299.36|9
1731019520000|2024-11-07 22:45:20|18379.86|18299.86|18382.76|18302.76|18382.76|18302.76|18379.86|18299.86|10
1731019530000|2024-11-07 22:45:30|18383.3|18303.3|18384.08|18304.08|18384.25|18304.25|18383.3|18303.3|10
1731019540000|2024-11-07 22:45:40|18384.01|18304.01|18387.32|18307.32|18387.32|18307.32|18383.92|18303.92|10
1731019550000|2024-11-07 22:45:50|18387.4|18307.4|18387.87|18307.87|18387.87|18307.87|18387.4|18307.4|10
1731019560000|2024-11-07 22:46:00|18387.85|18307.85|18388.79|18308.79|18388.98|18308.98|18387.85|18307.85|10
1731019570000|2024-11-07 22:46:10|18388.9|18308.9|18389.93|18309.93|18389.93|18309.93|18388.9|18308.9|9
1731019580000|2024-11-07 22:46:20|18390.52|18310.52|18391.99|18311.99|18391.99|18311.99|18390.52|18310.52|10
1731019590000|2024-11-07 22:46:30|18392.23|18312.23|18393.11|18313.11|18393.11|18313.11|18392.23|18312.23|7
1731019600000|2024-11-07 22:46:40|18393.07|18313.07|18394.63|18314.63|18394.9|18314.9|18393.07|18313.07|10
1731019610000|2024-11-07 22:46:50|18394.82|18314.82|18395.88|18315.88|18395.88|18315.88|18394.39|18314.39|10
1731019620000|2024-11-07 22:47:00|18396.04|18316.04|18397.71|18317.71|18397.73|18317.73|18395.73|18315.73|10
1731019630000|2024-11-07 22:47:10|18397.21|18317.21|18395.93|18315.93|18397.21|18317.21|18395.77|18315.77|10
1731019640000|2024-11-07 22:47:20|18395.88|18315.88|18395.18|18315.18|18395.98|18315.98|18395.18|18315.18|10
1731019650000|2024-11-07 22:47:30|18394.9|18314.9|18393.36|18313.36|18394.9|18314.9|18393.36|18313.36|9
1731019660000|2024-11-07 22:47:40|18393.11|18313.11|18393.98|18313.98|18393.98|18313.98|18392.88|18312.88|9
1731019670000|2024-11-07 22:47:50|18393.61|18313.61|18393.21|18313.21|18393.61|18313.61|18393.12|18313.12|8
1731019680000|2024-11-07 22:48:00|18393.22|18313.22|18392.45|18312.45|18393.43|18313.43|18392.45|18312.45|10
1731019690000|2024-11-07 22:48:10|18392.44|18312.44|18392.88|18312.88|18392.88|18312.88|18392.28|18312.28|9
1731019700000|2024-11-07 22:48:20|18392.86|18312.86|18392.33|18312.33|18392.86|18312.86|18392.33|18312.33|8
1731019710000|2024-11-07 22:48:30|18392.31|18312.31|18387.16|18307.16|18392.95|18312.95|18387.09|18307.09|9
1731019720000|2024-11-07 22:48:40|18386.65|18306.65|18384.04|18304.04|18386.65|18306.65|18384.04|18304.04|10
1731019730000|2024-11-07 22:48:50|18383.32|18303.32|18386.6|18306.6|18386.6|18306.6|18382.13|18302.13|9
1731019740000|2024-11-07 22:49:00|18386.44|18306.44|18384.36|18304.36|18386.44|18306.44|18384.36|18304.36|10
1731019750000|2024-11-07 22:49:10|18384.23|18304.23|18379.13|18299.13|18384.23|18304.23|18379.13|18299.13|10
1731019760000|2024-11-07 22:49:20|18379.29|18299.29|18374.46|18294.46|18379.29|18299.29|18374.46|18294.46|10
1731019770000|2024-11-07 22:49:30|18374.54|18294.54|18371.48|18291.48|18374.64|18294.64|18371.48|18291.48|10
1731019780000|2024-11-07 22:49:40|18370.84|18290.84|18366.98|18286.98|18370.84|18290.84|18366.98|18286.98|10
1731019790000|2024-11-07 22:49:50|18366.54|18286.54|18366.42|18286.42|18366.54|18286.54|18365.11|18285.11|10
1731019800000|2024-11-07 22:50:00|18366.43|18286.43|18368.6|18288.6|18369.03|18289.03|18366.41|18286.41|10
1731019810000|2024-11-07 22:50:10|18368.62|18288.62|18368.53|18288.53|18368.78|18288.78|18368.33|18288.33|9
1731019820000|2024-11-07 22:50:20|18368.37|18288.37|18367.29|18287.29|18368.37|18288.37|18367.01|18287.01|10
1731019830000|2024-11-07 22:50:30|18367.39|18287.39|18366.63|18286.63|18367.39|18287.39|18366.16|18286.16|9
1731019840000|2024-11-07 22:50:40|18366.66|18286.66|18365.75|18285.75|18367.81|18287.81|18365.74|18285.74|10
1731019850000|2024-11-07 22:50:50|18366.15|18286.15|18366.58|18286.58|18366.59|18286.59|18365.99|18285.99|10
1731019860000|2024-11-07 22:51:00|18366.53|18286.53|18366.67|18286.67|18367.13|18287.13|18366.53|18286.53|10
1731019870000|2024-11-07 22:51:10|18366.79|18286.79|18367.12|18287.12|18367.14|18287.14|18366.74|18286.74|10
1731019880000|2024-11-07 22:51:20|18367.13|18287.13|18367.16|18287.16|18367.22|18287.22|18366.91|18286.91|10
1731019890000|2024-11-07 22:51:30|18367.14|18287.14|18367.56|18287.56|18367.66|18287.66|18367.14|18287.14|10
1731019900000|2024-11-07 22:51:40|18367.58|18287.58|18366.63|18286.63|18367.69|18287.69|18366.63|18286.63|10
1731019910000|2024-11-07 22:51:50|18366.59|18286.59|18365.61|18285.61|18366.59|18286.59|18365.61|18285.61|10
1731019920000|2024-11-07 22:52:00|18365.21|18285.21|18365.85|18285.85|18366.04|18286.04|18365.17|18285.17|10
1731019930000|2024-11-07 22:52:10|18365.84|18285.84|18366.77|18286.77|18366.77|18286.77|18365.84|18285.84|10
1731019940000|2024-11-07 22:52:20|18367.16|18287.16|18366.43|18286.43|18367.24|18287.24|18366.43|18286.43|10
1731019950000|2024-11-07 22:52:30|18366.42|18286.42|18366.76|18286.76|18366.86|18286.86|18366.37|18286.37|10
1731019960000|2024-11-07 22:52:40|18366.72|18286.72|18367.04|18287.04|18367.24|18287.24|18366.51|18286.51|10
1731019970000|2024-11-07 22:52:50|18366.45|18286.45|18365.15|18285.15|18366.45|18286.45|18365.15|18285.15|10
1731019980000|2024-11-07 22:53:00|18365.19|18285.19|18361.23|18281.23|18365.19|18285.19|18361.23|18281.23|10
1731019990000|2024-11-07 22:53:10|18361.27|18281.27|18362.66|18282.66|18362.66|18282.66|18361.27|18281.27|10
1731020000000|2024-11-07 22:53:20|18362.61|18282.61|18362.29|18282.29|18362.61|18282.61|18361.59|18281.59|9
1731020010000|2024-11-07 22:53:30|18362.51|18282.51|18362.95|18282.95|18362.95|18282.95|18362.51|18282.51|9
1731020020000|2024-11-07 22:53:40|18362.85|18282.85|18361.62|18281.62|18362.98|18282.98|18361.62|18281.62|9
1731020030000|2024-11-07 22:53:50|18361.01|18281.01|18356.48|18276.48|18361.01|18281.01|18356.22|18276.22|10
1731020040000|2024-11-07 22:54:00|18356.68|18276.68|18358.9|18278.9|18358.9|18278.9|18356.68|18276.68|10
1731020050000|2024-11-07 22:54:10|18359.72|18279.72|18360.21|18280.21|18360.21|18280.21|18359.69|18279.69|10
1731020060000|2024-11-07 22:54:20|18360.22|18280.22|18363.03|18283.03|18363.03|18283.03|18360.22|18280.22|10
1731020070000|2024-11-07 22:54:30|18363.05|18283.05|18363.51|18283.51|18363.51|18283.51|18362.92|18282.92|7
1731020080000|2024-11-07 22:54:40|18363.56|18283.56|18365.59|18285.59|18365.59|18285.59|18361.45|18281.45|10
1731020090000|2024-11-07 22:54:50|18366.03|18286.03|18367.02|18287.02|18367.02|18287.02|18366.03|18286.03|10
1731020100000|2024-11-07 22:55:00|18368.75|18288.75|18371.33|18291.33|18371.47|18291.47|18368.73|18288.73|9
1731020110000|2024-11-07 22:55:10|18371.87|18291.87|18374.04|18294.04|18374.11|18294.11|18371.87|18291.87|10
1731020120000|2024-11-07 22:55:20|18373.99|18293.99|18377.34|18297.34|18377.86|18297.86|18373.99|18293.99|10
1731020130000|2024-11-07 22:55:30|18377.41|18297.41|18379.52|18299.52|18379.52|18299.52|18377.41|18297.41|10
1731020140000|2024-11-07 22:55:40|18379.58|18299.58|18381.27|18301.27|18381.27|18301.27|18379.58|18299.58|9
1731020150000|2024-11-07 22:55:50|18381.14|18301.14|18379.33|18299.33|18381.69|18301.69|18379.33|18299.33|9
1731020160000|2024-11-07 22:56:00|18379.21|18299.21|18373.83|18293.83|18379.21|18299.21|18373.83|18293.83|10
1731020170000|2024-11-07 22:56:10|18372.81|18292.81|18365.81|18285.81|18372.81|18292.81|18365.81|18285.81|10
1731020180000|2024-11-07 22:56:20|18365.71|18285.71|18364.88|18284.88|18365.76|18285.76|18364.71|18284.71|8
1731020190000|2024-11-07 22:56:30|18364.9|18284.9|18362.79|18282.79|18364.92|18284.92|18362.79|18282.79|8
1731020200000|2024-11-07 22:56:40|18362.85|18282.85|18362.18|18282.18|18362.85|18282.85|18362.18|18282.18|9
1731020210000|2024-11-07 22:56:50|18362.5|18282.5|18364.01|18284.01|18364.01|18284.01|18362.26|18282.26|10
1731020220000|2024-11-07 22:57:00|18364.78|18284.78|18364.07|18284.07|18365.23|18285.23|18363.95|18283.95|9
1731020230000|2024-11-07 22:57:10|18364.13|18284.13|18365.9|18285.9|18366.19|18286.19|18364.13|18284.13|9
1731020240000|2024-11-07 22:57:20|18365.85|18285.85|18365.29|18285.29|18366.35|18286.35|18365.29|18285.29|10
1731020250000|2024-11-07 22:57:30|18365.06|18285.06|18364.82|18284.82|18365.1|18285.1|18364.59|18284.59|9
1731020260000|2024-11-07 22:57:40|18364.63|18284.63|18364.04|18284.04|18364.63|18284.63|18364.04|18284.04|10
1731020270000|2024-11-07 22:57:50|18364.02|18284.02|18365.15|18285.15|18365.15|18285.15|18364.02|18284.02|8
1731020280000|2024-11-07 22:58:00|18364.74|18284.74|18363.84|18283.84|18364.74|18284.74|18363.84|18283.84|10
1731020290000|2024-11-07 22:58:10|18363.87|18283.87|18363.93|18283.93|18363.94|18283.94|18363.75|18283.75|8
1731020300000|2024-11-07 22:58:20|18364.31|18284.31|18366.24|18286.24|18366.24|18286.24|18364.31|18284.31|10
1731020310000|2024-11-07 22:58:30|18367.1|18287.1|18370.56|18290.56|18370.56|18290.56|18367.1|18287.1|10
1731020320000|2024-11-07 22:58:40|18370.65|18290.65|18371.84|18291.84|18372.66|18292.66|18370.65|18290.65|9
1731020330000|2024-11-07 22:58:50|18371.9|18291.9|18372.91|18292.91|18373.36|18293.36|18371.9|18291.9|10
1731020340000|2024-11-07 22:59:00|18372.9|18292.9|18373.28|18293.28|18373.28|18293.28|18372.63|18292.63|9
1731020350000|2024-11-07 22:59:10|18373.33|18293.33|18374.72|18294.72|18375.01|18295.01|18373.33|18293.33|10
1731020360000|2024-11-07 22:59:20|18374.68|18294.68|18373.59|18293.59|18374.68|18294.68|18373.59|18293.59|9
1731020370000|2024-11-07 22:59:30|18373.25|18293.25|18376.45|18296.45|18376.45|18296.45|18373.25|18293.25|9
1731020380000|2024-11-07 22:59:40|18377.1|18297.1|18377.36|18297.36|18377.36|18297.36|18377.07|18297.07|9
1731020390000|2024-11-07 22:59:50|18377.54|18297.54|18377.96|18297.96|18377.96|18297.96|18376.93|18296.93|10
1731020700000|2024-11-07 23:05:00|18389.89|18309.89|18389.89|18309.89|18389.89|18309.89|18389.89|18309.89|1
1731020710000|2024-11-07 23:05:10|18389.88|18309.88|18386.93|18306.93|18389.88|18309.88|18386.75|18306.75|10
1731020720000|2024-11-07 23:05:20|18386.24|18306.24|18383.86|18303.86|18386.34|18306.34|18383.86|18303.86|9
1731020730000|2024-11-07 23:05:30|18383.09|18303.09|18379.1|18299.1|18383.09|18303.09|18379.1|18299.1|10
1731020740000|2024-11-07 23:05:40|18378.79|18298.79|18374.64|18294.64|18378.79|18298.79|18374.64|18294.64|10
1731020750000|2024-11-07 23:05:50|18374.89|18294.89|18374.19|18294.19|18374.89|18294.89|18373.92|18293.92|10
1731020760000|2024-11-07 23:06:00|18374.44|18294.44|18376.79|18296.79|18377.27|18297.27|18374.1|18294.1|10
1731020770000|2024-11-07 23:06:10|18376.36|18296.36|18374.38|18294.38|18376.65|18296.65|18374.38|18294.38|10
1731020780000|2024-11-07 23:06:20|18374.34|18294.34|18366.5|18286.5|18374.34|18294.34|18366.5|18286.5|9
1731020790000|2024-11-07 23:06:30|18366.07|18286.07|18364.21|18284.21|18366.74|18286.74|18364.07|18284.07|10
1731020800000|2024-11-07 23:06:40|18363.09|18283.09|18358.35|18278.35|18363.09|18283.09|18358.25|18278.25|10
1731020810000|2024-11-07 23:06:50|18357.8|18277.8|18359.4|18279.4|18359.4|18279.4|18357.8|18277.8|10
1731020820000|2024-11-07 23:07:00|18359.6|18279.6|18358.31|18278.31|18360.32|18280.32|18355.96|18275.96|10
1731020830000|2024-11-07 23:07:10|18358.69|18278.69|18364.42|18284.42|18364.66|18284.66|18358.69|18278.69|10
1731020840000|2024-11-07 23:07:20|18363.79|18283.79|18362.25|18282.25|18363.97|18283.97|18362.25|18282.25|10
1731020850000|2024-11-07 23:07:30|18361.93|18281.93|18364.15|18284.15|18365.66|18285.66|18361.93|18281.93|10
1731020860000|2024-11-07 23:07:40|18365.1|18285.1|18363.47|18283.47|18365.1|18285.1|18363.47|18283.47|10
1731020870000|2024-11-07 23:07:50|18363.34|18283.34|18364.91|18284.91|18365.38|18285.38|18363|18283|10
1731020880000|2024-11-07 23:08:00|18365.09|18285.09|18365.25|18285.25|18365.89|18285.89|18365.09|18285.09|10
1731020890000|2024-11-07 23:08:10|18365.23|18285.23|18358.63|18278.63|18365.3|18285.3|18358.63|18278.63|10
1731020900000|2024-11-07 23:08:20|18359.46|18279.46|18359.66|18279.66|18360.91|18280.91|18359.33|18279.33|10
1731020910000|2024-11-07 23:08:30|18360.85|18280.85|18361.79|18281.79|18361.79|18281.79|18360.42|18280.42|10
1731020920000|2024-11-07 23:08:40|18362.08|18282.08|18363.5|18283.5|18363.7|18283.7|18362.08|18282.08|10
1731020930000|2024-11-07 23:08:50|18363.45|18283.45|18361.99|18281.99|18363.45|18283.45|18361.99|18281.99|10
1731020940000|2024-11-07 23:09:00|18361.89|18281.89|18357.8|18277.8|18361.89|18281.89|18357.8|18277.8|10
1731020950000|2024-11-07 23:09:10|18357.61|18277.61|18355.95|18275.95|18357.68|18277.68|18355.63|18275.63|10
1731020960000|2024-11-07 23:09:20|18356.07|18276.07|18350.7|18270.7|18356.07|18276.07|18350.7|18270.7|10
1731020970000|2024-11-07 23:09:30|18350.57|18270.57|18347.93|18267.93|18350.57|18270.57|18347.93|18267.93|10
1731020980000|2024-11-07 23:09:40|18348.3|18268.3|18347.14|18267.14|18348.34|18268.34|18346.72|18266.72|9
1731020990000|2024-11-07 23:09:50|18346.94|18266.94|18346.77|18266.77|18347.58|18267.58|18345.02|18265.02|10
1731021000000|2024-11-07 23:10:00|18347.54|18267.54|18345.66|18265.66|18347.59|18267.59|18345.66|18265.66|10
1731021010000|2024-11-07 23:10:10|18345.57|18265.57|18342.99|18262.99|18345.57|18265.57|18342.99|18262.99|10
1731021020000|2024-11-07 23:10:20|18342.53|18262.53|18340.16|18260.16|18342.53|18262.53|18340.04|18260.04|10
1731021030000|2024-11-07 23:10:30|18340.08|18260.08|18340.03|18260.03|18340.25|18260.25|18339.23|18259.23|10
1731021040000|2024-11-07 23:10:40|18339.95|18259.95|18339.12|18259.12|18340.48|18260.48|18338.53|18258.53|10
1731021050000|2024-11-07 23:10:50|18338.81|18258.81|18339.72|18259.72|18340.16|18260.16|18338.81|18258.81|10
1731021060000|2024-11-07 23:11:00|18340.09|18260.09|18340.2|18260.2|18340.39|18260.39|18339.57|18259.57|10
1731021070000|2024-11-07 23:11:10|18340.79|18260.79|18341.62|18261.62|18342.07|18262.07|18340.79|18260.79|10
1731021080000|2024-11-07 23:11:20|18341.22|18261.22|18345.21|18265.21|18345.21|18265.21|18341.22|18261.22|10
1731021090000|2024-11-07 23:11:30|18345.4|18265.4|18344.78|18264.78|18345.4|18265.4|18344.6|18264.6|10
1731021100000|2024-11-07 23:11:40|18344.51|18264.51|18342.48|18262.48|18344.56|18264.56|18341.86|18261.86|10
1731021110000|2024-11-07 23:11:50|18342.49|18262.49|18341.21|18261.21|18343.71|18263.71|18341.15|18261.15|10
1731021120000|2024-11-07 23:12:00|18340.41|18260.41|18334.13|18254.13|18340.41|18260.41|18333.45|18253.45|10
1731021130000|2024-11-07 23:12:10|18334.4|18254.4|18332.47|18252.47|18334.4|18254.4|18332.44|18252.44|9
1731021140000|2024-11-07 23:12:20|18331.49|18251.49|18329.73|18249.73|18331.49|18251.49|18329.73|18249.73|10
1731021150000|2024-11-07 23:12:30|18329.84|18249.84|18329.32|18249.32|18329.85|18249.85|18329.32|18249.32|10
1731021160000|2024-11-07 23:12:40|18328.14|18248.14|18329.49|18249.49|18329.49|18249.49|18328.14|18248.14|10
1731021170000|2024-11-07 23:12:50|18329.43|18249.43|18331.92|18251.92|18332.72|18252.72|18329.43|18249.43|10
1731021180000|2024-11-07 23:13:00|18331.65|18251.65|18331.53|18251.53|18331.65|18251.65|18328.68|18248.68|10
1731021190000|2024-11-07 23:13:10|18332.55|18252.55|18335.17|18255.17|18335.41|18255.41|18332.3|18252.3|10
1731021200000|2024-11-07 23:13:20|18334.95|18254.95|18342.07|18262.07|18342.86|18262.86|18334.95|18254.95|10
1731021210000|2024-11-07 23:13:30|18341.94|18261.94|18342.55|18262.55|18344.03|18264.03|18341.94|18261.94|10
1731021220000|2024-11-07 23:13:40|18343.07|18263.07|18343.21|18263.21|18344.8|18264.8|18343.07|18263.07|10
1731021230000|2024-11-07 23:13:50|18343.77|18263.77|18347.09|18267.09|18347.09|18267.09|18343.48|18263.48|10
1731021240000|2024-11-07 23:14:00|18347.42|18267.42|18351.43|18271.43|18351.43|18271.43|18347.42|18267.42|10
1731021250000|2024-11-07 23:14:10|18351.47|18271.47|18352.07|18272.07|18353.12|18273.12|18351.42|18271.42|10
1731021260000|2024-11-07 23:14:20|18351.61|18271.61|18352.07|18272.07|18352.07|18272.07|18351.03|18271.03|10
1731021270000|2024-11-07 23:14:30|18352.99|18272.99|18352.51|18272.51|18352.99|18272.99|18352.19|18272.19|10
1731021280000|2024-11-07 23:14:40|18352.7|18272.7|18353.72|18273.72|18353.72|18273.72|18352.7|18272.7|9
1731021290000|2024-11-07 23:14:50|18353.75|18273.75|18354.09|18274.09|18354.5|18274.5|18353.38|18273.38|10
1731021300000|2024-11-07 23:15:00|18354.12|18274.12|18357.04|18277.04|18357.97|18277.97|18354.12|18274.12|10
1731021310000|2024-11-07 23:15:10|18356.96|18276.96|18359.55|18279.55|18360.01|18280.01|18356.96|18276.96|10
1731021320000|2024-11-07 23:15:20|18359.2|18279.2|18363.87|18283.87|18364.89|18284.89|18359.2|18279.2|10
1731021330000|2024-11-07 23:15:30|18364.98|18284.98|18369.98|18289.98|18369.98|18289.98|18364.98|18284.98|10
1731021340000|2024-11-07 23:15:40|18370.09|18290.09|18374.68|18294.68|18374.68|18294.68|18370.09|18290.09|10
1731021350000|2024-11-07 23:15:50|18375.03|18295.03|18376.13|18296.13|18376.13|18296.13|18374.95|18294.95|9
1731021360000|2024-11-07 23:16:00|18376.85|18296.85|18378.48|18298.48|18379.14|18299.14|18376.85|18296.85|9
1731021370000|2024-11-07 23:16:10|18379.41|18299.41|18376.46|18296.46|18379.41|18299.41|18376.46|18296.46|10
1731021380000|2024-11-07 23:16:20|18376.11|18296.11|18373.38|18293.38|18376.22|18296.22|18373.29|18293.29|10
1731021390000|2024-11-07 23:16:30|18374.13|18294.13|18374.2|18294.2|18374.25|18294.25|18373.7|18293.7|10
1731021400000|2024-11-07 23:16:40|18373.37|18293.37|18374.01|18294.01|18374.01|18294.01|18372.13|18292.13|10
1731021410000|2024-11-07 23:16:50|18374.37|18294.37|18381.09|18301.09|18381.09|18301.09|18374.37|18294.37|10
1731021420000|2024-11-07 23:17:00|18380.64|18300.64|18381.46|18301.46|18381.46|18301.46|18380.44|18300.44|10
1731021430000|2024-11-07 23:17:10|18382.49|18302.49|18378.9|18298.9|18382.63|18302.63|18378.9|18298.9|10
1731021440000|2024-11-07 23:17:20|18377.49|18297.49|18374.41|18294.41|18377.49|18297.49|18372.28|18292.28|10
1731021450000|2024-11-07 23:17:30|18374.66|18294.66|18378.62|18298.62|18378.62|18298.62|18374.66|18294.66|10
1731021460000|2024-11-07 23:17:40|18378.55|18298.55|18378.47|18298.47|18378.55|18298.55|18377.92|18297.92|10
1731021470000|2024-11-07 23:17:50|18378.08|18298.08|18376.08|18296.08|18378.08|18298.08|18376.08|18296.08|10
1731021480000|2024-11-07 23:18:00|18375.09|18295.09|18371.75|18291.75|18375.09|18295.09|18370.68|18290.68|10
1731021490000|2024-11-07 23:18:10|18371.55|18291.55|18372.44|18292.44|18372.57|18292.57|18371.26|18291.26|9
1731021500000|2024-11-07 23:18:20|18372.52|18292.52|18370.36|18290.36|18372.91|18292.91|18370.25|18290.25|10
1731021510000|2024-11-07 23:18:30|18370.2|18290.2|18369.47|18289.47|18370.2|18290.2|18368.55|18288.55|10
1731021520000|2024-11-07 23:18:40|18369.53|18289.53|18364.94|18284.94|18369.53|18289.53|18364.94|18284.94|10
1731021530000|2024-11-07 23:18:50|18364.52|18284.52|18363.95|18283.95|18364.67|18284.67|18363.93|18283.93|10
1731021540000|2024-11-07 23:19:00|18364.01|18284.01|18363.71|18283.71|18365.35|18285.35|18363.71|18283.71|10
1731021550000|2024-11-07 23:19:10|18363.61|18283.61|18363.4|18283.4|18363.79|18283.79|18362.81|18282.81|10
1731021560000|2024-11-07 23:19:20|18363.29|18283.29|18363.25|18283.25|18364.7|18284.7|18363.25|18283.25|10
1731021570000|2024-11-07 23:19:30|18363.58|18283.58|18363.74|18283.74|18363.79|18283.79|18363.08|18283.08|10
1731021580000|2024-11-07 23:19:40|18364.46|18284.46|18363.64|18283.64|18364.76|18284.76|18363.55|18283.55|10
1731021590000|2024-11-07 23:19:50|18364.2|18284.2|18363.26|18283.26|18365|18285|18362.24|18282.24|10
1731021600000|2024-11-07 23:20:00|18363.35|18283.35|18364.05|18284.05|18365.2|18285.2|18362.26|18282.26|10
1731021610000|2024-11-07 23:20:10|18362.85|18282.85|18359.48|18279.48|18362.85|18282.85|18359.48|18279.48|10
1731021620000|2024-11-07 23:20:20|18358.97|18278.97|18357.92|18277.92|18359.07|18279.07|18357.92|18277.92|10
1731021630000|2024-11-07 23:20:30|18357.94|18277.94|18359.75|18279.75|18359.75|18279.75|18357.55|18277.55|10
1731021640000|2024-11-07 23:20:40|18359.93|18279.93|18362.64|18282.64|18362.64|18282.64|18359.58|18279.58|10
1731021650000|2024-11-07 23:20:50|18361.25|18281.25|18362.77|18282.77|18363.21|18283.21|18361.25|18281.25|10
1731021660000|2024-11-07 23:21:00|18362.55|18282.55|18364.94|18284.94|18364.94|18284.94|18362.55|18282.55|10
1731021670000|2024-11-07 23:21:10|18365.48|18285.48|18371.07|18291.07|18371.3|18291.3|18365.48|18285.48|10
1731021680000|2024-11-07 23:21:20|18370.76|18290.76|18370.27|18290.27|18370.76|18290.76|18370.27|18290.27|9
1731021690000|2024-11-07 23:21:30|18370.68|18290.68|18371.19|18291.19|18371.19|18291.19|18370.56|18290.56|9
1731021700000|2024-11-07 23:21:40|18370.61|18290.61|18371.07|18291.07|18371.22|18291.22|18370.52|18290.52|9
1731021710000|2024-11-07 23:21:50|18371.35|18291.35|18372.83|18292.83|18373.17|18293.17|18371.35|18291.35|10
1731021720000|2024-11-07 23:22:00|18373.28|18293.28|18375.37|18295.37|18375.88|18295.88|18373.21|18293.21|10
1731021730000|2024-11-07 23:22:10|18375.74|18295.74|18378.73|18298.73|18379.04|18299.04|18375.74|18295.74|10
1731021740000|2024-11-07 23:22:20|18378.94|18298.94|18376.93|18296.93|18379.03|18299.03|18376.93|18296.93|10
1731021750000|2024-11-07 23:22:30|18376.74|18296.74|18375.93|18295.93|18376.81|18296.81|18375.93|18295.93|10
1731021760000|2024-11-07 23:22:40|18375.75|18295.75|18375.87|18295.87|18376.03|18296.03|18375.07|18295.07|9
1731021770000|2024-11-07 23:22:50|18375.59|18295.59|18376.81|18296.81|18376.81|18296.81|18375.22|18295.22|10
1731021780000|2024-11-07 23:23:00|18376.94|18296.94|18378.11|18298.11|18378.11|18298.11|18376.94|18296.94|10
1731021790000|2024-11-07 23:23:10|18378.02|18298.02|18381.97|18301.97|18382.58|18302.58|18378.02|18298.02|9
1731021800000|2024-11-07 23:23:20|18382.03|18302.03|18385.71|18305.71|18386.03|18306.03|18382.03|18302.03|10
1731021810000|2024-11-07 23:23:30|18385.83|18305.83|18385.54|18305.54|18387.46|18307.46|18384.94|18304.94|10
1731021820000|2024-11-07 23:23:40|18385.62|18305.62|18384.63|18304.63|18385.62|18305.62|18384.54|18304.54|9
1731021830000|2024-11-07 23:23:50|18384.83|18304.83|18385.49|18305.49|18386.6|18306.6|18384.83|18304.83|10
1731021840000|2024-11-07 23:24:00|18384.69|18304.69|18387.29|18307.29|18387.29|18307.29|18384.17|18304.17|10
1731021850000|2024-11-07 23:24:10|18387.32|18307.32|18387.09|18307.09|18387.69|18307.69|18387.09|18307.09|9
1731021860000|2024-11-07 23:24:20|18387.77|18307.77|18387.99|18307.99|18387.99|18307.99|18387.58|18307.58|10
1731021870000|2024-11-07 23:24:30|18387.87|18307.87|18385.38|18305.38|18387.93|18307.93|18385.38|18305.38|10
1731021880000|2024-11-07 23:24:40|18385.32|18305.32|18384.97|18304.97|18385.32|18305.32|18383.21|18303.21|10
1731021890000|2024-11-07 23:24:50|18385.27|18305.27|18386.15|18306.15|18386.26|18306.26|18385.27|18305.27|10
1731021900000|2024-11-07 23:25:00|18386.37|18306.37|18387.91|18307.91|18387.91|18307.91|18386.37|18306.37|9
1731021910000|2024-11-07 23:25:10|18388.15|18308.15|18387.02|18307.02|18388.15|18308.15|18387.02|18307.02|10
1731021920000|2024-11-07 23:25:20|18386.79|18306.79|18387.46|18307.46|18387.46|18307.46|18386.79|18306.79|9
1731021930000|2024-11-07 23:25:30|18387.5|18307.5|18387.47|18307.47|18387.63|18307.63|18387.39|18307.39|9
1731021940000|2024-11-07 23:25:40|18387|18307|18384.24|18304.24|18387|18307|18384.24|18304.24|10
1731021950000|2024-11-07 23:25:50|18383.9|18303.9|18381.01|18301.01|18383.9|18303.9|18380.89|18300.89|10
1731021960000|2024-11-07 23:26:00|18380.98|18300.98|18381.13|18301.13|18381.36|18301.36|18380.94|18300.94|10
1731021970000|2024-11-07 23:26:10|18381.12|18301.12|18380.39|18300.39|18381.49|18301.49|18380.39|18300.39|9
1731021980000|2024-11-07 23:26:20|18380.18|18300.18|18379.32|18299.32|18380.51|18300.51|18379.32|18299.32|10
1731021990000|2024-11-07 23:26:30|18379.33|18299.33|18376.08|18296.08|18379.33|18299.33|18376.05|18296.05|9
1731022000000|2024-11-07 23:26:40|18376.15|18296.15|18375.79|18295.79|18376.22|18296.22|18375.79|18295.79|9
1731022010000|2024-11-07 23:26:50|18375.45|18295.45|18374.94|18294.94|18375.48|18295.48|18374.68|18294.68|9
1731022020000|2024-11-07 23:27:00|18373.77|18293.77|18373.65|18293.65|18374.38|18294.38|18373.37|18293.37|10
1731022030000|2024-11-07 23:27:10|18374.11|18294.11|18374.11|18294.11|18374.11|18294.11|18373.65|18293.65|10
1731022040000|2024-11-07 23:27:20|18374.37|18294.37|18374.17|18294.17|18374.47|18294.47|18374.04|18294.04|10
1731022050000|2024-11-07 23:27:30|18374.02|18294.02|18373.42|18293.42|18374.02|18294.02|18372.26|18292.26|10
1731022060000|2024-11-07 23:27:40|18374.49|18294.49|18375.36|18295.36|18375.53|18295.53|18374.49|18294.49|9
1731022070000|2024-11-07 23:27:50|18374.88|18294.88|18372.88|18292.88|18374.88|18294.88|18372.88|18292.88|10
1731022080000|2024-11-07 23:28:00|18372.46|18292.46|18373.83|18293.83|18373.83|18293.83|18372.44|18292.44|10
1731022090000|2024-11-07 23:28:10|18373.81|18293.81|18374.25|18294.25|18374.26|18294.26|18373.81|18293.81|8
1731022100000|2024-11-07 23:28:20|18374.24|18294.24|18374.39|18294.39|18374.42|18294.42|18374.2|18294.2|9
1731022110000|2024-11-07 23:28:30|18374.4|18294.4|18374.92|18294.92|18374.96|18294.96|18374.4|18294.4|9
1731022120000|2024-11-07 23:28:40|18373.72|18293.72|18372.68|18292.68|18373.72|18293.72|18371.8|18291.8|9
1731022130000|2024-11-07 23:28:50|18372.95|18292.95|18375.01|18295.01|18375.3|18295.3|18372.95|18292.95|9
1731022140000|2024-11-07 23:29:00|18375.67|18295.67|18375.83|18295.83|18376.09|18296.09|18375.42|18295.42|10
1731022150000|2024-11-07 23:29:10|18374.62|18294.62|18374.95|18294.95|18374.99|18294.99|18374.04|18294.04|10
1731022160000|2024-11-07 23:29:20|18374.87|18294.87|18373.91|18293.91|18375.22|18295.22|18373.91|18293.91|9
1731022170000|2024-11-07 23:29:30|18373.9|18293.9|18374.89|18294.89|18374.89|18294.89|18373.83|18293.83|10
1731022180000|2024-11-07 23:29:40|18375.04|18295.04|18373.53|18293.53|18375.04|18295.04|18373.53|18293.53|9
1731022190000|2024-11-07 23:29:50|18373.62|18293.62|18375.8|18295.8|18375.8|18295.8|18373.06|18293.06|10
1731022200000|2024-11-07 23:30:00|18375.84|18295.84|18377.18|18297.18|18377.18|18297.18|18375.68|18295.68|10
1731022210000|2024-11-07 23:30:10|18377.62|18297.62|18376.09|18296.09|18377.62|18297.62|18375.77|18295.77|10
1731022220000|2024-11-07 23:30:20|18375.9|18295.9|18376.26|18296.26|18376.26|18296.26|18374.38|18294.38|10
1731022230000|2024-11-07 23:30:30|18375.5|18295.5|18379.24|18299.24|18379.24|18299.24|18375.39|18295.39|10
1731022240000|2024-11-07 23:30:40|18379.18|18299.18|18380.66|18300.66|18380.95|18300.95|18379.18|18299.18|9
1731022250000|2024-11-07 23:30:50|18380.68|18300.68|18379.89|18299.89|18380.68|18300.68|18379.89|18299.89|9
1731022260000|2024-11-07 23:31:00|18379.44|18299.44|18378.04|18298.04|18379.45|18299.45|18377.88|18297.88|10
1731022270000|2024-11-07 23:31:10|18378.42|18298.42|18375.67|18295.67|18378.63|18298.63|18375.51|18295.51|10
1731022280000|2024-11-07 23:31:20|18375.57|18295.57|18373.67|18293.67|18375.75|18295.75|18373.67|18293.67|10
1731022290000|2024-11-07 23:31:30|18373.52|18293.52|18373.34|18293.34|18373.85|18293.85|18373.15|18293.15|10
1731022300000|2024-11-07 23:31:40|18373.46|18293.46|18374.52|18294.52|18374.54|18294.54|18373.44|18293.44|10
1731022310000|2024-11-07 23:31:50|18374.99|18294.99|18375.36|18295.36|18375.36|18295.36|18374.87|18294.87|10
1731022320000|2024-11-07 23:32:00|18375.43|18295.43|18374.4|18294.4|18376.05|18296.05|18374.4|18294.4|10
1731022330000|2024-11-07 23:32:10|18373.78|18293.78|18375.81|18295.81|18375.81|18295.81|18372.9|18292.9|10
1731022340000|2024-11-07 23:32:20|18375.98|18295.98|18377.48|18297.48|18377.56|18297.56|18375.9|18295.9|9
1731022350000|2024-11-07 23:32:30|18377.4|18297.4|18385.26|18305.26|18385.26|18305.26|18377.4|18297.4|10
1731022360000|2024-11-07 23:32:40|18386.13|18306.13|18387.2|18307.2|18387.2|18307.2|18386.13|18306.13|10
1731022370000|2024-11-07 23:32:50|18387.24|18307.24|18390.65|18310.65|18390.65|18310.65|18387.24|18307.24|10
1731022380000|2024-11-07 23:33:00|18390.75|18310.75|18393.77|18313.77|18393.99|18313.99|18390.75|18310.75|10
1731022390000|2024-11-07 23:33:10|18393.8|18313.8|18393.43|18313.43|18393.81|18313.81|18392.21|18312.21|10
1731022400000|2024-11-07 23:33:20|18393.46|18313.46|18394.06|18314.06|18394.31|18314.31|18393.46|18313.46|10
1731022410000|2024-11-07 23:33:30|18393.96|18313.96|18393.26|18313.26|18393.98|18313.98|18393.26|18313.26|9
1731022420000|2024-11-07 23:33:40|18393.19|18313.19|18392.39|18312.39|18393.29|18313.29|18392.39|18312.39|10
1731022430000|2024-11-07 23:33:50|18392.4|18312.4|18393.68|18313.68|18393.68|18313.68|18392.4|18312.4|9
1731022440000|2024-11-07 23:34:00|18394.32|18314.32|18395.74|18315.74|18395.74|18315.74|18394.32|18314.32|10
1731022450000|2024-11-07 23:34:10|18396.39|18316.39|18397.72|18317.72|18397.78|18317.78|18396.39|18316.39|10
1731022460000|2024-11-07 23:34:20|18397.86|18317.86|18399.31|18319.31|18399.59|18319.59|18397.86|18317.86|9
1731022470000|2024-11-07 23:34:30|18399.47|18319.47|18401.04|18321.04|18401.04|18321.04|18399.47|18319.47|9
1731022480000|2024-11-07 23:34:40|18401.36|18321.36|18399.68|18319.68|18401.55|18321.55|18399.68|18319.68|9
1731022490000|2024-11-07 23:34:50|18399.59|18319.59|18398.68|18318.68|18399.59|18319.59|18398.02|18318.02|10
1731022500000|2024-11-07 23:35:00|18398.69|18318.69|18399.18|18319.18|18400.57|18320.57|18398.25|18318.25|10
1731022510000|2024-11-07 23:35:10|18399.26|18319.26|18399.23|18319.23|18399.79|18319.79|18399.16|18319.16|8
1731022520000|2024-11-07 23:35:20|18399.7|18319.7|18401.57|18321.57|18401.57|18321.57|18399.36|18319.36|10
1731022530000|2024-11-07 23:35:30|18401.76|18321.76|18401.57|18321.57|18401.78|18321.78|18401.48|18321.48|10
1731022540000|2024-11-07 23:35:40|18401.61|18321.61|18401.26|18321.26|18401.68|18321.68|18401.26|18321.26|9
1731022550000|2024-11-07 23:35:50|18400.83|18320.83|18399.71|18319.71|18400.83|18320.83|18399.71|18319.71|9
1731022560000|2024-11-07 23:36:00|18399.73|18319.73|18397.53|18317.53|18399.79|18319.79|18397.53|18317.53|10
1731022570000|2024-11-07 23:36:10|18397.27|18317.27|18399.36|18319.36|18399.42|18319.42|18396.88|18316.88|10
1731022580000|2024-11-07 23:36:20|18398.81|18318.81|18397.69|18317.69|18398.81|18318.81|18396.79|18316.79|10
1731022590000|2024-11-07 23:36:30|18397.6|18317.6|18397.82|18317.82|18398.58|18318.58|18396.76|18316.76|10
1731022600000|2024-11-07 23:36:40|18397.63|18317.63|18400.67|18320.67|18400.67|18320.67|18397.63|18317.63|10
1731022610000|2024-11-07 23:36:50|18400.84|18320.84|18399.78|18319.78|18401.38|18321.38|18399.53|18319.53|9
1731022620000|2024-11-07 23:37:00|18400.62|18320.62|18401.69|18321.69|18402.27|18322.27|18400.62|18320.62|10
1731022630000|2024-11-07 23:37:10|18401.6|18321.6|18402.3|18322.3|18402.44|18322.44|18401.21|18321.21|7
1731022640000|2024-11-07 23:37:20|18402.31|18322.31|18401.82|18321.82|18402.83|18322.83|18401.78|18321.78|10
1731022650000|2024-11-07 23:37:30|18401.73|18321.73|18405.09|18325.09|18405.09|18325.09|18401.73|18321.73|10
1731022660000|2024-11-07 23:37:40|18405.14|18325.14|18407.15|18327.15|18407.15|18327.15|18405.14|18325.14|10
1731022670000|2024-11-07 23:37:50|18407.31|18327.31|18408.12|18328.12|18408.63|18328.63|18407.31|18327.31|10
1731022680000|2024-11-07 23:38:00|18408.21|18328.21|18409.77|18329.77|18409.94|18329.94|18408.21|18328.21|9
1731022690000|2024-11-07 23:38:10|18410.45|18330.45|18417.05|18337.05|18417.05|18337.05|18410.45|18330.45|10
1731022700000|2024-11-07 23:38:20|18417.02|18337.02|18420.89|18340.89|18420.89|18340.89|18417.02|18337.02|10
1731022710000|2024-11-07 23:38:30|18421.02|18341.02|18422.63|18342.63|18422.63|18342.63|18420.8|18340.8|9
1731022720000|2024-11-07 23:38:40|18422.56|18342.56|18423.23|18343.23|18423.44|18343.44|18422.56|18342.56|10
1731022730000|2024-11-07 23:38:50|18423.24|18343.24|18423.02|18343.02|18423.69|18343.69|18422.88|18342.88|9
1731022740000|2024-11-07 23:39:00|18422.24|18342.24|18419.99|18339.99|18422.24|18342.24|18419.99|18339.99|10
1731022750000|2024-11-07 23:39:10|18419.25|18339.25|18422.43|18342.43|18422.81|18342.81|18418.62|18338.62|10
1731022760000|2024-11-07 23:39:20|18422.42|18342.42|18424.67|18344.67|18424.67|18344.67|18422.06|18342.06|9
1731022770000|2024-11-07 23:39:30|18424.87|18344.87|18425.28|18345.28|18425.28|18345.28|18424.26|18344.26|10
1731022780000|2024-11-07 23:39:40|18425.11|18345.11|18425.42|18345.42|18425.44|18345.44|18425.07|18345.07|9
1731022790000|2024-11-07 23:39:50|18425.41|18345.41|18426.69|18346.69|18426.69|18346.69|18425.1|18345.1|9
1731022800000|2024-11-07 23:40:00|18426.91|18346.91|18426.98|18346.98|18427.46|18347.46|18426.78|18346.78|9
1731022810000|2024-11-07 23:40:10|18427.13|18347.13|18428.13|18348.13|18428.71|18348.71|18427.13|18347.13|10
1731022820000|2024-11-07 23:40:20|18427.67|18347.67|18427.19|18347.19|18427.83|18347.83|18427.19|18347.19|10
1731022830000|2024-11-07 23:40:30|18427.17|18347.17|18428.86|18348.86|18428.9|18348.9|18427.17|18347.17|10
1731022840000|2024-11-07 23:40:40|18428.83|18348.83|18431.01|18351.01|18431.01|18351.01|18428.45|18348.45|9
1731022850000|2024-11-07 23:40:50|18431.51|18351.51|18431.96|18351.96|18432.02|18352.02|18431.51|18351.51|9
1731022860000|2024-11-07 23:41:00|18432.2|18352.2|18430.88|18350.88|18432.75|18352.75|18430.88|18350.88|10
1731022870000|2024-11-07 23:41:10|18430.32|18350.32|18432.32|18352.32|18432.41|18352.41|18430.32|18350.32|10
1731022880000|2024-11-07 23:41:20|18433.65|18353.65|18432.78|18352.78|18433.88|18353.88|18432.38|18352.38|10
1731022890000|2024-11-07 23:41:30|18432.87|18352.87|18434.07|18354.07|18434.07|18354.07|18432.86|18352.86|9
1731022900000|2024-11-07 23:41:40|18433.98|18353.98|18435.71|18355.71|18435.71|18355.71|18433.21|18353.21|10
1731022910000|2024-11-07 23:41:50|18435.72|18355.72|18435.67|18355.67|18435.8|18355.8|18435.08|18355.08|9
1731022920000|2024-11-07 23:42:00|18435.69|18355.69|18436.2|18356.2|18436.56|18356.56|18435.69|18355.69|7
1731022930000|2024-11-07 23:42:10|18436.09|18356.09|18439.63|18359.63|18439.63|18359.63|18436.09|18356.09|10
1731022940000|2024-11-07 23:42:20|18439.4|18359.4|18438.78|18358.78|18439.44|18359.44|18438.57|18358.57|10
1731022950000|2024-11-07 23:42:30|18437.71|18357.71|18437.06|18357.06|18437.71|18357.71|18436.61|18356.61|9
1731022960000|2024-11-07 23:42:40|18437.12|18357.12|18434.75|18354.75|18437.12|18357.12|18433.74|18353.74|10
1731022970000|2024-11-07 23:42:50|18434.81|18354.81|18435.56|18355.56|18435.56|18355.56|18434.81|18354.81|10
1731022980000|2024-11-07 23:43:00|18435.75|18355.75|18437.1|18357.1|18437.79|18357.79|18435.75|18355.75|10
1731022990000|2024-11-07 23:43:10|18437.12|18357.12|18435.36|18355.36|18437.43|18357.43|18435.36|18355.36|10
1731023000000|2024-11-07 23:43:20|18435.39|18355.39|18435.19|18355.19|18436.28|18356.28|18435.19|18355.19|9
1731023010000|2024-11-07 23:43:30|18435.18|18355.18|18434.67|18354.67|18435.18|18355.18|18434.42|18354.42|10
1731023020000|2024-11-07 23:43:40|18434.58|18354.58|18435.53|18355.53|18435.75|18355.75|18433.55|18353.55|9
1731023030000|2024-11-07 23:43:50|18435.7|18355.7|18437.39|18357.39|18437.39|18357.39|18435.59|18355.59|10
1731023040000|2024-11-07 23:44:00|18437.66|18357.66|18438.57|18358.57|18438.59|18358.59|18437.65|18357.65|10
1731023050000|2024-11-07 23:44:10|18438.42|18358.42|18446.68|18366.68|18446.68|18366.68|18438.42|18358.42|10
1731023060000|2024-11-07 23:44:20|18446.81|18366.81|18446.9|18366.9|18447.27|18367.27|18445.93|18365.93|10
1731023070000|2024-11-07 23:44:30|18446.93|18366.93|18450.32|18370.32|18450.65|18370.65|18446.93|18366.93|10
1731023080000|2024-11-07 23:44:40|18449.96|18369.96|18450.89|18370.89|18450.92|18370.92|18449.96|18369.96|10
1731023090000|2024-11-07 23:44:50|18450.95|18370.95|18453.23|18373.23|18455.08|18375.08|18450.95|18370.95|10
1731023100000|2024-11-07 23:45:00|18453.24|18373.24|18455.99|18375.99|18455.99|18375.99|18453.24|18373.24|10
1731023110000|2024-11-07 23:45:10|18456.3|18376.3|18457.25|18377.25|18457.64|18377.64|18456.3|18376.3|10
1731023120000|2024-11-07 23:45:20|18456.99|18376.99|18458.04|18378.04|18458.04|18378.04|18456.92|18376.92|10
1731023130000|2024-11-07 23:45:30|18458.64|18378.64|18457.47|18377.47|18459.34|18379.34|18457.47|18377.47|10
1731023140000|2024-11-07 23:45:40|18457.59|18377.59|18457.32|18377.32|18457.81|18377.81|18457.31|18377.31|10
1731023150000|2024-11-07 23:45:50|18457.48|18377.48|18459.45|18379.45|18459.45|18379.45|18457.08|18377.08|10
1731023160000|2024-11-07 23:46:00|18460.19|18380.19|18462.38|18382.38|18462.39|18382.39|18460.19|18380.19|10
1731023170000|2024-11-07 23:46:10|18462.21|18382.21|18461.91|18381.91|18462.32|18382.32|18461.54|18381.54|10
1731023180000|2024-11-07 23:46:20|18461.11|18381.11|18461.3|18381.3|18462.2|18382.2|18459.92|18379.92|10
1731023190000|2024-11-07 23:46:30|18461.32|18381.32|18463.67|18383.67|18463.67|18383.67|18461.32|18381.32|10
1731023200000|2024-11-07 23:46:40|18463.8|18383.8|18463.61|18383.61|18464.25|18384.25|18463.42|18383.42|8
1731023210000|2024-11-07 23:46:50|18465.05|18385.05|18469.73|18389.73|18469.73|18389.73|18465.05|18385.05|10
1731023220000|2024-11-07 23:47:00|18469.85|18389.85|18471.49|18391.49|18471.49|18391.49|18469.85|18389.85|10
1731023230000|2024-11-07 23:47:10|18471.59|18391.59|18474.14|18394.14|18474.14|18394.14|18471.59|18391.59|10
1731023240000|2024-11-07 23:47:20|18474.16|18394.16|18477.17|18397.17|18477.2|18397.2|18474.06|18394.06|10
1731023250000|2024-11-07 23:47:30|18477.26|18397.26|18481.48|18401.48|18481.48|18401.48|18476.63|18396.63|10
1731023260000|2024-11-07 23:47:40|18481.49|18401.49|18480.78|18400.78|18481.82|18401.82|18480.78|18400.78|10
1731023270000|2024-11-07 23:47:50|18480.45|18400.45|18476.67|18396.67|18480.47|18400.47|18476.67|18396.67|10
1731023280000|2024-11-07 23:48:00|18476.29|18396.29|18473.48|18393.48|18476.29|18396.29|18473.48|18393.48|10
1731023290000|2024-11-07 23:48:10|18473.06|18393.06|18469.7|18389.7|18473.06|18393.06|18469.67|18389.67|10
1731023300000|2024-11-07 23:48:20|18470.01|18390.01|18466.16|18386.16|18470.04|18390.04|18466.16|18386.16|10
1731023310000|2024-11-07 23:48:30|18465.84|18385.84|18466.51|18386.51|18466.51|18386.51|18465|18385|10
1731023320000|2024-11-07 23:48:40|18466.44|18386.44|18466.19|18386.19|18466.44|18386.44|18465.15|18385.15|10
1731023330000|2024-11-07 23:48:50|18466.28|18386.28|18468.21|18388.21|18468.23|18388.23|18466.28|18386.28|10
1731023340000|2024-11-07 23:49:00|18468.3|18388.3|18467.4|18387.4|18468.3|18388.3|18467.4|18387.4|10
1731023350000|2024-11-07 23:49:10|18468.69|18388.69|18467.46|18387.46|18469.17|18389.17|18467.46|18387.46|8
1731023360000|2024-11-07 23:49:20|18466.84|18386.84|18465.72|18385.72|18466.84|18386.84|18465.58|18385.58|9
1731023370000|2024-11-07 23:49:30|18465.6|18385.6|18462.79|18382.79|18466.81|18386.81|18462.69|18382.69|10
1731023380000|2024-11-07 23:49:40|18462.77|18382.77|18464.62|18384.62|18465.02|18385.02|18462.77|18382.77|10
1731023390000|2024-11-07 23:49:50|18464.28|18384.28|18461.47|18381.47|18464.28|18384.28|18461.47|18381.47|10
1731023400000|2024-11-07 23:50:00|18461.24|18381.24|18457.23|18377.23|18461.24|18381.24|18457.23|18377.23|10
1731023410000|2024-11-07 23:50:10|18456.59|18376.59|18453.36|18373.36|18456.59|18376.59|18453.36|18373.36|10
1731023420000|2024-11-07 23:50:20|18453.03|18373.03|18448.82|18368.82|18453.03|18373.03|18448.45|18368.45|10
1731023430000|2024-11-07 23:50:30|18448.83|18368.83|18447.64|18367.64|18448.83|18368.83|18446.67|18366.67|10
1731023440000|2024-11-07 23:50:40|18447.84|18367.84|18450.33|18370.33|18450.53|18370.53|18447.84|18367.84|9
1731023450000|2024-11-07 23:50:50|18450.32|18370.32|18451.14|18371.14|18451.14|18371.14|18450.32|18370.32|9
1731023460000|2024-11-07 23:51:00|18451.63|18371.63|18452.92|18372.92|18452.92|18372.92|18451.33|18371.33|9
1731023470000|2024-11-07 23:51:10|18453|18373|18450.43|18370.43|18453.31|18373.31|18450.43|18370.43|9
1731023480000|2024-11-07 23:51:20|18450.53|18370.53|18451.66|18371.66|18451.75|18371.75|18449.74|18369.74|10
1731023490000|2024-11-07 23:51:30|18451.82|18371.82|18453.08|18373.08|18453.58|18373.58|18451.82|18371.82|9
1731023500000|2024-11-07 23:51:40|18453.03|18373.03|18453.16|18373.16|18453.26|18373.26|18452.18|18372.18|9
1731023510000|2024-11-07 23:51:50|18453.14|18373.14|18452.54|18372.54|18453.14|18373.14|18452.54|18372.54|10
1731023520000|2024-11-07 23:52:00|18452.08|18372.08|18451.44|18371.44|18452.17|18372.17|18451.06|18371.06|10
1731023530000|2024-11-07 23:52:10|18451.28|18371.28|18454.93|18374.93|18454.93|18374.93|18451.28|18371.28|10
1731023540000|2024-11-07 23:52:20|18455.97|18375.97|18455.1|18375.1|18456.89|18376.89|18454.99|18374.99|10
1731023550000|2024-11-07 23:52:30|18454.94|18374.94|18452.93|18372.93|18454.94|18374.94|18452.75|18372.75|10
1731023560000|2024-11-07 23:52:40|18453.22|18373.22|18457.49|18377.49|18457.97|18377.97|18453.22|18373.22|10
1731023570000|2024-11-07 23:52:50|18457.76|18377.76|18460|18380|18460|18380|18457.75|18377.75|10
1731023580000|2024-11-07 23:53:00|18460.08|18380.08|18458.16|18378.16|18460.08|18380.08|18456.94|18376.94|10
1731023590000|2024-11-07 23:53:10|18458.02|18378.02|18458.06|18378.06|18458.26|18378.26|18457.72|18377.72|10
1731023600000|2024-11-07 23:53:20|18457.96|18377.96|18458.57|18378.57|18459.14|18379.14|18457.96|18377.96|9
1731023610000|2024-11-07 23:53:30|18458.55|18378.55|18458.59|18378.59|18458.75|18378.75|18458.5|18378.5|10
1731023620000|2024-11-07 23:53:40|18458.65|18378.65|18457.34|18377.34|18458.94|18378.94|18457.34|18377.34|9
1731023630000|2024-11-07 23:53:50|18457.38|18377.38|18455.89|18375.89|18457.56|18377.56|18455.89|18375.89|9
1731023640000|2024-11-07 23:54:00|18455.87|18375.87|18454.87|18374.87|18455.92|18375.92|18454.87|18374.87|10
1731023650000|2024-11-07 23:54:10|18454.84|18374.84|18454.86|18374.86|18455.15|18375.15|18454.6|18374.6|10
1731023660000|2024-11-07 23:54:20|18455.12|18375.12|18453.68|18373.68|18455.12|18375.12|18453.68|18373.68|10
1731023670000|2024-11-07 23:54:30|18453.53|18373.53|18453.39|18373.39|18453.98|18373.98|18453.18|18373.18|10
1731023680000|2024-11-07 23:54:40|18453.45|18373.45|18452.27|18372.27|18453.69|18373.69|18452.27|18372.27|9
1731023690000|2024-11-07 23:54:50|18452.3|18372.3|18455.14|18375.14|18455.14|18375.14|18452.03|18372.03|10
1731023700000|2024-11-07 23:55:00|18454.93|18374.93|18455.85|18375.85|18455.85|18375.85|18453.88|18373.88|10
1731023710000|2024-11-07 23:55:10|18455.71|18375.71|18456.66|18376.66|18456.99|18376.99|18455.71|18375.71|9
1731023720000|2024-11-07 23:55:20|18456.63|18376.63|18456.57|18376.57|18457.1|18377.1|18456.46|18376.46|8
1731023730000|2024-11-07 23:55:30|18456.74|18376.74|18459.9|18379.9|18460.24|18380.24|18456.74|18376.74|9
1731023740000|2024-11-07 23:55:40|18459.88|18379.88|18460.16|18380.16|18460.68|18380.68|18459.88|18379.88|10
1731023750000|2024-11-07 23:55:50|18460.01|18380.01|18459.27|18379.27|18460.01|18380.01|18459.27|18379.27|10
1731023760000|2024-11-07 23:56:00|18459.08|18379.08|18457.63|18377.63|18459.08|18379.08|18457.5|18377.5|10
1731023770000|2024-11-07 23:56:10|18457.22|18377.22|18455.48|18375.48|18457.22|18377.22|18455.48|18375.48|10
1731023780000|2024-11-07 23:56:20|18456.46|18376.46|18457.8|18377.8|18457.8|18377.8|18456.27|18376.27|8
1731023790000|2024-11-07 23:56:30|18457.78|18377.78|18457.33|18377.33|18457.96|18377.96|18457.08|18377.08|10
1731023800000|2024-11-07 23:56:40|18457.28|18377.28|18456.18|18376.18|18457.28|18377.28|18456.17|18376.17|10
1731023810000|2024-11-07 23:56:50|18456.11|18376.11|18457.68|18377.68|18457.88|18377.88|18456.11|18376.11|9
1731023820000|2024-11-07 23:57:00|18457.47|18377.47|18459.58|18379.58|18459.58|18379.58|18457.15|18377.15|9
1731023830000|2024-11-07 23:57:10|18459.51|18379.51|18460.26|18380.26|18460.32|18380.32|18459.51|18379.51|10
1731023840000|2024-11-07 23:57:20|18460.59|18380.59|18459.65|18379.65|18460.59|18380.59|18459.22|18379.22|10
1731023850000|2024-11-07 23:57:30|18459.23|18379.23|18459.16|18379.16|18459.23|18379.23|18458.82|18378.82|9
1731023860000|2024-11-07 23:57:40|18459.26|18379.26|18458.9|18378.9|18459.26|18379.26|18458.12|18378.12|9
1731023870000|2024-11-07 23:57:50|18458.97|18378.97|18458.05|18378.05|18459.02|18379.02|18457.96|18377.96|10
1731023880000|2024-11-07 23:58:00|18458.07|18378.07|18455.44|18375.44|18458.07|18378.07|18455.44|18375.44|9
1731023890000|2024-11-07 23:58:10|18455.77|18375.77|18454.47|18374.47|18455.93|18375.93|18454.47|18374.47|10
1731023900000|2024-11-07 23:58:20|18453.97|18373.97|18448.38|18368.38|18453.97|18373.97|18448.38|18368.38|9
1731023910000|2024-11-07 23:58:30|18448.72|18368.72|18448.8|18368.8|18448.8|18368.8|18447.49|18367.49|10
1731023920000|2024-11-07 23:58:40|18449.01|18369.01|18449.32|18369.32|18449.32|18369.32|18448.57|18368.57|10
1731023930000|2024-11-07 23:58:50|18449.63|18369.63|18449.88|18369.88|18449.98|18369.98|18449.63|18369.63|10
1731023940000|2024-11-07 23:59:00|18449.97|18369.97|18452.54|18372.54|18452.54|18372.54|18449.97|18369.97|10
1731023950000|2024-11-07 23:59:10|18452.56|18372.56|18453.12|18373.12|18453.59|18373.59|18452.56|18372.56|10
1731023960000|2024-11-07 23:59:20|18453.09|18373.09|18452.95|18372.95|18453.21|18373.21|18452.74|18372.74|8
1731023970000|2024-11-07 23:59:30|18452.91|18372.91|18453.12|18373.12|18453.34|18373.34|18452.72|18372.72|8
1731023980000|2024-11-07 23:59:40|18453.13|18373.13|18455.08|18375.08|18455.32|18375.32|18453.13|18373.13|10
1731023990000|2024-11-07 23:59:50|18455.54|18375.54|18457.03|18377.03|18457.08|18377.08|18455.51|18375.51|10
1731024000000|2024-11-08 00:00:00|18457.08|18377.08|18460.81|18380.81|18460.81|18380.81|18457.08|18377.08|10
1731024010000|2024-11-08 00:00:10|18461.96|18381.96|18468.3|18388.3|18468.44|18388.44|18461.96|18381.96|10
1731024020000|2024-11-08 00:00:20|18467.59|18387.59|18467.43|18387.43|18468.71|18388.71|18467.23|18387.23|10
1731024030000|2024-11-08 00:00:30|18467.49|18387.49|18470.36|18390.36|18470.36|18390.36|18466.78|18386.78|10
1731024040000|2024-11-08 00:00:40|18470.45|18390.45|18472.17|18392.17|18472.17|18392.17|18469.23|18389.23|10
1731024050000|2024-11-08 00:00:50|18473.12|18393.12|18478.96|18398.96|18478.98|18398.98|18473.12|18393.12|10
1731024060000|2024-11-08 00:01:00|18479.33|18399.33|18483.68|18403.68|18483.68|18403.68|18479.33|18399.33|10
1731024070000|2024-11-08 00:01:10|18483.98|18403.98|18485.79|18405.79|18485.79|18405.79|18483.98|18403.98|9
1731024080000|2024-11-08 00:01:20|18485.87|18405.87|18492.48|18412.48|18492.48|18412.48|18485.87|18405.87|9
1731024090000|2024-11-08 00:01:30|18492.76|18412.76|18495.44|18415.44|18495.44|18415.44|18492.61|18412.61|9
1731024100000|2024-11-08 00:01:40|18496.66|18416.66|18502.34|18422.34|18502.34|18422.34|18496.66|18416.66|10
1731024110000|2024-11-08 00:01:50|18504.6|18424.6|18512.42|18432.42|18512.42|18432.42|18504.6|18424.6|10
1731024120000|2024-11-08 00:02:00|18512|18432|18515.18|18435.18|18515.66|18435.66|18512|18432|10
1731024130000|2024-11-08 00:02:10|18514.41|18434.41|18513.46|18433.46|18516.1|18436.1|18513.46|18433.46|10
1731024140000|2024-11-08 00:02:20|18513.6|18433.6|18509.35|18429.35|18514.81|18434.81|18509.35|18429.35|10
1731024150000|2024-11-08 00:02:30|18507.87|18427.87|18509.32|18429.32|18509.77|18429.77|18507.87|18427.87|10
1731024160000|2024-11-08 00:02:40|18509.56|18429.56|18509.44|18429.44|18509.84|18429.84|18507.58|18427.58|10
1731024170000|2024-11-08 00:02:50|18509.4|18429.4|18513.03|18433.03|18513.07|18433.07|18509.4|18429.4|10
1731024180000|2024-11-08 00:03:00|18513.81|18433.81|18511.7|18431.7|18513.81|18433.81|18511.42|18431.42|10
1731024190000|2024-11-08 00:03:10|18510.94|18430.94|18503.76|18423.76|18510.94|18430.94|18503.76|18423.76|10
1731024200000|2024-11-08 00:03:20|18503.4|18423.4|18497.83|18417.83|18503.6|18423.6|18497.83|18417.83|10
1731024210000|2024-11-08 00:03:30|18497.57|18417.57|18495.97|18415.97|18497.57|18417.57|18495.26|18415.26|10
1731024220000|2024-11-08 00:03:40|18495.91|18415.91|18494.47|18414.47|18495.91|18415.91|18493.69|18413.69|10
1731024230000|2024-11-08 00:03:50|18494.37|18414.37|18491.98|18411.98|18494.37|18414.37|18491.98|18411.98|10
1731024240000|2024-11-08 00:04:00|18491.77|18411.77|18492.06|18412.06|18492.19|18412.19|18490.56|18410.56|9
1731024250000|2024-11-08 00:04:10|18493.64|18413.64|18499.39|18419.39|18499.39|18419.39|18493.64|18413.64|10
1731024260000|2024-11-08 00:04:20|18499.45|18419.45|18503.52|18423.52|18503.88|18423.88|18499.45|18419.45|8
1731024270000|2024-11-08 00:04:30|18502.86|18422.86|18502.32|18422.32|18502.86|18422.86|18501.24|18421.24|10
1731024280000|2024-11-08 00:04:40|18502.3|18422.3|18504.67|18424.67|18504.8|18424.8|18501.57|18421.57|10
1731024290000|2024-11-08 00:04:50|18504.51|18424.51|18505.91|18425.91|18506.54|18426.54|18504.51|18424.51|9
1731024300000|2024-11-08 00:05:00|18505.88|18425.88|18508.53|18428.53|18508.93|18428.93|18505.88|18425.88|10
1731024310000|2024-11-08 00:05:10|18508.63|18428.63|18505.16|18425.16|18508.63|18428.63|18505.16|18425.16|10
1731024320000|2024-11-08 00:05:20|18504.64|18424.64|18500.49|18420.49|18504.74|18424.74|18500.29|18420.29|10
1731024330000|2024-11-08 00:05:30|18500.65|18420.65|18495.52|18415.52|18500.7|18420.7|18494.94|18414.94|10
1731024340000|2024-11-08 00:05:40|18495.46|18415.46|18500.36|18420.36|18500.36|18420.36|18495.09|18415.09|9
1731024350000|2024-11-08 00:05:50|18500.57|18420.57|18500.15|18420.15|18500.71|18420.71|18499.68|18419.68|10
1731024360000|2024-11-08 00:06:00|18499.9|18419.9|18501.66|18421.66|18501.86|18421.86|18499.9|18419.9|9
1731024370000|2024-11-08 00:06:10|18501.46|18421.46|18505.58|18425.58|18505.58|18425.58|18501.46|18421.46|10
1731024380000|2024-11-08 00:06:20|18505.43|18425.43|18506.66|18426.66|18507.96|18427.96|18505.19|18425.19|10
1731024390000|2024-11-08 00:06:30|18506.71|18426.71|18507.39|18427.39|18508.54|18428.54|18506.71|18426.71|10
1731024400000|2024-11-08 00:06:40|18508.04|18428.04|18513.05|18433.05|18513.05|18433.05|18507.68|18427.68|9
1731024410000|2024-11-08 00:06:50|18513.18|18433.18|18521.9|18441.9|18521.9|18441.9|18512.97|18432.97|10
1731024420000|2024-11-08 00:07:00|18522.02|18442.02|18522.96|18442.96|18523.06|18443.06|18522|18442|10
1731024430000|2024-11-08 00:07:10|18524.39|18444.39|18526.91|18446.91|18526.91|18446.91|18524.39|18444.39|10
1731024440000|2024-11-08 00:07:20|18527.27|18447.27|18528.23|18448.23|18528.23|18448.23|18527.11|18447.11|10
1731024450000|2024-11-08 00:07:30|18528.53|18448.53|18537.14|18457.14|18537.14|18457.14|18528.53|18448.53|10
1731024460000|2024-11-08 00:07:40|18537.22|18457.22|18532.18|18452.18|18537.52|18457.52|18532.18|18452.18|10
1731024470000|2024-11-08 00:07:50|18532.06|18452.06|18532.84|18452.84|18534.76|18454.76|18532.06|18452.06|10
1731024480000|2024-11-08 00:08:00|18533.02|18453.02|18533.29|18453.29|18533.31|18453.31|18532.85|18452.85|10
1731024490000|2024-11-08 00:08:10|18533.15|18453.15|18540.71|18460.71|18540.71|18460.71|18533.12|18453.12|10
1731024500000|2024-11-08 00:08:20|18542.1|18462.1|18547.55|18467.55|18547.55|18467.55|18541.98|18461.98|10
1731024510000|2024-11-08 00:08:30|18548.11|18468.11|18552.24|18472.24|18552.24|18472.24|18548.11|18468.11|10
1731024520000|2024-11-08 00:08:40|18552.36|18472.36|18557.01|18477.01|18557.01|18477.01|18552.26|18472.26|10
1731024530000|2024-11-08 00:08:50|18557.02|18477.02|18556.63|18476.63|18557.67|18477.67|18556.1|18476.1|10
1731024540000|2024-11-08 00:09:00|18556.58|18476.58|18556.7|18476.7|18557.79|18477.79|18556.49|18476.49|10
1731024550000|2024-11-08 00:09:10|18555.61|18475.61|18561.67|18481.67|18561.67|18481.67|18555.5|18475.5|10
1731024560000|2024-11-08 00:09:20|18561.43|18481.43|18567.68|18487.68|18568.32|18488.32|18561.43|18481.43|10
1731024570000|2024-11-08 00:09:30|18567.48|18487.48|18576.34|18496.34|18576.34|18496.34|18567.48|18487.48|10
1731024580000|2024-11-08 00:09:40|18576.95|18496.95|18582.85|18502.85|18582.85|18502.85|18576.95|18496.95|10
1731024590000|2024-11-08 00:09:50|18583.05|18503.05|18587.68|18507.68|18587.68|18507.68|18583.05|18503.05|10
1731024600000|2024-11-08 00:10:00|18586.99|18506.99|18591.46|18511.46|18591.46|18511.46|18586.64|18506.64|10
1731024610000|2024-11-08 00:10:10|18592.33|18512.33|18596.6|18516.6|18596.6|18516.6|18592.33|18512.33|10
1731024620000|2024-11-08 00:10:20|18596.97|18516.97|18596.18|18516.18|18596.97|18516.97|18595.47|18515.47|10
1731024630000|2024-11-08 00:10:30|18596.88|18516.88|18598.8|18518.8|18598.88|18518.88|18595.92|18515.92|10
1731024640000|2024-11-08 00:10:40|18598.63|18518.63|18600.71|18520.71|18600.72|18520.72|18598.19|18518.19|10
1731024650000|2024-11-08 00:10:50|18600.56|18520.56|18601.3|18521.3|18602.13|18522.13|18600.56|18520.56|10
1731024660000|2024-11-08 00:11:00|18601.61|18521.61|18605.48|18525.48|18605.48|18525.48|18601.61|18521.61|9
1731024670000|2024-11-08 00:11:10|18607.61|18527.61|18606.22|18526.22|18609.42|18529.42|18606.22|18526.22|9
1731024680000|2024-11-08 00:11:20|18606.6|18526.6|18608.38|18528.38|18609.03|18529.03|18606.33|18526.33|10
1731024690000|2024-11-08 00:11:30|18607.56|18527.56|18604.51|18524.51|18608.13|18528.13|18604.51|18524.51|10
1731024700000|2024-11-08 00:11:40|18605.02|18525.02|18604.77|18524.77|18605.61|18525.61|18603.65|18523.65|10
1731024710000|2024-11-08 00:11:50|18604.85|18524.85|18607.83|18527.83|18607.83|18527.83|18604.21|18524.21|10
1731024720000|2024-11-08 00:12:00|18607.28|18527.28|18604.2|18524.2|18607.32|18527.32|18604.2|18524.2|10
1731024730000|2024-11-08 00:12:10|18604.44|18524.44|18612.47|18532.47|18612.47|18532.47|18604.44|18524.44|10
1731024740000|2024-11-08 00:12:20|18612.64|18532.64|18616.73|18536.73|18616.73|18536.73|18611.48|18531.48|10
1731024750000|2024-11-08 00:12:30|18617.1|18537.1|18618.69|18538.69|18618.69|18538.69|18616.98|18536.98|10
1731024760000|2024-11-08 00:12:40|18620.15|18540.15|18625.28|18545.28|18625.28|18545.28|18620.15|18540.15|10
1731024770000|2024-11-08 00:12:50|18625.17|18545.17|18626.91|18546.91|18627.63|18547.63|18625.17|18545.17|10
1731024780000|2024-11-08 00:13:00|18625.69|18545.69|18626.44|18546.44|18626.72|18546.72|18625.11|18545.11|10
1731024790000|2024-11-08 00:13:10|18626.35|18546.35|18626.36|18546.36|18629.12|18549.12|18626.35|18546.35|10
1731024800000|2024-11-08 00:13:20|18624.53|18544.53|18622.86|18542.86|18624.53|18544.53|18622.86|18542.86|10
1731024810000|2024-11-08 00:13:30|18622.97|18542.97|18624.23|18544.23|18624.68|18544.68|18622.97|18542.97|10
1731024820000|2024-11-08 00:13:40|18624.24|18544.24|18626.09|18546.09|18627.14|18547.14|18624.24|18544.24|10
1731024830000|2024-11-08 00:13:50|18625.82|18545.82|18628.58|18548.58|18628.92|18548.92|18625.82|18545.82|10
1731024840000|2024-11-08 00:14:00|18628.45|18548.45|18630.3|18550.3|18630.3|18550.3|18627.77|18547.77|10
1731024850000|2024-11-08 00:14:10|18630.81|18550.81|18634.74|18554.74|18634.74|18554.74|18629.88|18549.88|10
1731024860000|2024-11-08 00:14:20|18634.05|18554.05|18628.44|18548.44|18634.05|18554.05|18627.74|18547.74|10
1731024870000|2024-11-08 00:14:30|18628.2|18548.2|18623.33|18543.33|18628.2|18548.2|18623.33|18543.33|9
1731024880000|2024-11-08 00:14:40|18624.14|18544.14|18624.04|18544.04|18624.88|18544.88|18623.95|18543.95|10
1731024890000|2024-11-08 00:14:50|18623.49|18543.49|18625.32|18545.32|18625.38|18545.38|18623.49|18543.49|9
1731024900000|2024-11-08 00:15:00|18625.52|18545.52|18627.63|18547.63|18627.88|18547.88|18624.53|18544.53|9
1731024910000|2024-11-08 00:15:10|18627.48|18547.48|18627.08|18547.08|18628.27|18548.27|18627.08|18547.08|10
1731024920000|2024-11-08 00:15:20|18625.72|18545.72|18620.78|18540.78|18625.72|18545.72|18620.46|18540.46|9
1731024930000|2024-11-08 00:15:30|18621.46|18541.46|18615.87|18535.87|18624|18544|18615.87|18535.87|10
1731024940000|2024-11-08 00:15:40|18616.11|18536.11|18625.43|18545.43|18625.43|18545.43|18616.11|18536.11|10
1731024950000|2024-11-08 00:15:50|18627.46|18547.46|18632.95|18552.95|18635.15|18555.15|18627.46|18547.46|10
1731024960000|2024-11-08 00:16:00|18632.89|18552.89|18635.64|18555.64|18635.64|18555.64|18632.82|18552.82|10
1731024970000|2024-11-08 00:16:10|18635.5|18555.5|18640.59|18560.59|18640.59|18560.59|18635.5|18555.5|10
1731024980000|2024-11-08 00:16:20|18641.58|18561.58|18652.62|18572.62|18652.62|18572.62|18641.58|18561.58|10
1731024990000|2024-11-08 00:16:30|18653.32|18573.32|18655.61|18575.61|18655.84|18575.84|18653.32|18573.32|10
1731025000000|2024-11-08 00:16:40|18655.15|18575.15|18654.46|18574.46|18655.45|18575.45|18654.26|18574.26|10
1731025010000|2024-11-08 00:16:50|18653.81|18573.81|18654.38|18574.38|18654.38|18574.38|18653.33|18573.33|10
1731025020000|2024-11-08 00:17:00|18654.39|18574.39|18645.79|18565.79|18654.47|18574.47|18645.79|18565.79|10
1731025030000|2024-11-08 00:17:10|18644.11|18564.11|18637.68|18557.68|18644.11|18564.11|18637.68|18557.68|10
1731025040000|2024-11-08 00:17:20|18637.32|18557.32|18631.33|18551.33|18637.32|18557.32|18630.77|18550.77|10
1731025050000|2024-11-08 00:17:30|18631.39|18551.39|18625.9|18545.9|18631.39|18551.39|18625.48|18545.48|10
1731025060000|2024-11-08 00:17:40|18626.08|18546.08|18625.93|18545.93|18626.24|18546.24|18625.12|18545.12|10
1731025070000|2024-11-08 00:17:50|18626.42|18546.42|18625.25|18545.25|18626.42|18546.42|18623.53|18543.53|10
1731025080000|2024-11-08 00:18:00|18626.28|18546.28|18629.16|18549.16|18629.61|18549.61|18626.28|18546.28|10
1731025090000|2024-11-08 00:18:10|18628.77|18548.77|18629.15|18549.15|18629.41|18549.41|18628.17|18548.17|10
1731025100000|2024-11-08 00:18:20|18630.69|18550.69|18636.39|18556.39|18636.56|18556.56|18630.69|18550.69|10
1731025110000|2024-11-08 00:18:30|18636.53|18556.53|18634.71|18554.71|18636.56|18556.56|18634.71|18554.71|10
1731025120000|2024-11-08 00:18:40|18634.78|18554.78|18632.87|18552.87|18634.78|18554.78|18632.52|18552.52|10
1731025130000|2024-11-08 00:18:50|18633.14|18553.14|18633.14|18553.14|18634.54|18554.54|18632.43|18552.43|10
1731025140000|2024-11-08 00:19:00|18633.49|18553.49|18636.75|18556.75|18636.75|18556.75|18633.12|18553.12|10
1731025150000|2024-11-08 00:19:10|18636.74|18556.74|18638.5|18558.5|18638.5|18558.5|18636.74|18556.74|10
1731025160000|2024-11-08 00:19:20|18637.82|18557.82|18632.35|18552.35|18637.82|18557.82|18632.08|18552.08|10
1731025170000|2024-11-08 00:19:30|18631.73|18551.73|18624.35|18544.35|18631.73|18551.73|18624.35|18544.35|10
1731025180000|2024-11-08 00:19:40|18623.53|18543.53|18619.85|18539.85|18623.53|18543.53|18619|18539|10
1731025190000|2024-11-08 00:19:50|18620.21|18540.21|18621.39|18541.39|18621.55|18541.55|18618.98|18538.98|10
1731025200000|2024-11-08 00:20:00|18621.9|18541.9|18623.35|18543.35|18623.69|18543.69|18621.9|18541.9|10
1731025210000|2024-11-08 00:20:10|18624.08|18544.08|18628.57|18548.57|18628.57|18548.57|18624.08|18544.08|10
1731025220000|2024-11-08 00:20:20|18628.8|18548.8|18632.73|18552.73|18632.8|18552.8|18628.8|18548.8|10
1731025230000|2024-11-08 00:20:30|18634.72|18554.72|18636.88|18556.88|18636.98|18556.98|18633.04|18553.04|9
1731025240000|2024-11-08 00:20:40|18637.94|18557.94|18640.79|18560.79|18641.87|18561.87|18637.94|18557.94|10
1731025250000|2024-11-08 00:20:50|18641.19|18561.19|18652.36|18572.36|18652.45|18572.45|18641.19|18561.19|10
1731025260000|2024-11-08 00:21:00|18653.38|18573.38|18654.6|18574.6|18655.25|18575.25|18653.38|18573.38|10
1731025270000|2024-11-08 00:21:10|18655.97|18575.97|18663.05|18583.05|18663.05|18583.05|18655.97|18575.97|10
1731025280000|2024-11-08 00:21:20|18663.46|18583.46|18668.7|18588.7|18669.17|18589.17|18663.46|18583.46|10
1731025290000|2024-11-08 00:21:30|18669.76|18589.76|18675.22|18595.22|18675.22|18595.22|18669.76|18589.76|10
1731025300000|2024-11-08 00:21:40|18675.99|18595.99|18674.59|18594.59|18676.77|18596.77|18674.59|18594.59|10
1731025310000|2024-11-08 00:21:50|18674.04|18594.04|18673.01|18593.01|18674.04|18594.04|18673.01|18593.01|10
1731025320000|2024-11-08 00:22:00|18673.1|18593.1|18672.33|18592.33|18674.3|18594.3|18672.33|18592.33|10
1731025330000|2024-11-08 00:22:10|18672.15|18592.15|18664.6|18584.6|18672.15|18592.15|18664.6|18584.6|10
1731025340000|2024-11-08 00:22:20|18662.48|18582.48|18658.46|18578.46|18662.72|18582.72|18658.46|18578.46|10
1731025350000|2024-11-08 00:22:30|18656.1|18576.1|18649.45|18569.45|18656.1|18576.1|18649.45|18569.45|10
1731025360000|2024-11-08 00:22:40|18650.14|18570.14|18639.72|18559.72|18650.17|18570.17|18639.72|18559.72|9
1731025370000|2024-11-08 00:22:50|18637.76|18557.76|18634.27|18554.27|18637.76|18557.76|18634.27|18554.27|10
1731025380000|2024-11-08 00:23:00|18634.19|18554.19|18630.91|18550.91|18634.19|18554.19|18630.91|18550.91|10
1731025390000|2024-11-08 00:23:10|18630.83|18550.83|18633.59|18553.59|18634.75|18554.75|18630.26|18550.26|10
1731025400000|2024-11-08 00:23:20|18633.62|18553.62|18637.32|18557.32|18637.32|18557.32|18633.21|18553.21|10
1731025410000|2024-11-08 00:23:30|18638.37|18558.37|18646.13|18566.13|18646.13|18566.13|18638.37|18558.37|10
1731025420000|2024-11-08 00:23:40|18646.01|18566.01|18647.84|18567.84|18648.6|18568.6|18645.96|18565.96|10
1731025430000|2024-11-08 00:23:50|18648.43|18568.43|18647.49|18567.49|18648.43|18568.43|18647.17|18567.17|10
1731025440000|2024-11-08 00:24:00|18647.71|18567.71|18653.36|18573.36|18653.36|18573.36|18647.71|18567.71|10
1731025450000|2024-11-08 00:24:10|18652.75|18572.75|18655.62|18575.62|18655.62|18575.62|18652.75|18572.75|10
1731025460000|2024-11-08 00:24:20|18655.29|18575.29|18657.34|18577.34|18658.03|18578.03|18654.45|18574.45|10
1731025470000|2024-11-08 00:24:30|18655.57|18575.57|18653.32|18573.32|18655.57|18575.57|18653.32|18573.32|10
1731025480000|2024-11-08 00:24:40|18653.05|18573.05|18652.54|18572.54|18653.8|18573.8|18651.89|18571.89|10
1731025490000|2024-11-08 00:24:50|18652.68|18572.68|18654.22|18574.22|18654.22|18574.22|18651.42|18571.42|10
1731025500000|2024-11-08 00:25:00|18654.35|18574.35|18653.13|18573.13|18654.35|18574.35|18652.5|18572.5|10
1731025510000|2024-11-08 00:25:10|18653.73|18573.73|18658|18578|18658|18578|18653.73|18573.73|10
1731025520000|2024-11-08 00:25:20|18659.52|18579.52|18666.04|18586.04|18666.04|18586.04|18659.52|18579.52|10
1731025530000|2024-11-08 00:25:30|18666.24|18586.24|18670.12|18590.12|18670.12|18590.12|18666.24|18586.24|10
1731025540000|2024-11-08 00:25:40|18670.91|18590.91|18674.15|18594.15|18674.64|18594.64|18670.91|18590.91|10
1731025550000|2024-11-08 00:25:50|18674.11|18594.11|18673.85|18593.85|18675.19|18595.19|18673.85|18593.85|10
1731025560000|2024-11-08 00:26:00|18673.34|18593.34|18673.16|18593.16|18673.96|18593.96|18672.88|18592.88|10
1731025570000|2024-11-08 00:26:10|18673.2|18593.2|18674.48|18594.48|18674.65|18594.65|18672.56|18592.56|10
1731025580000|2024-11-08 00:26:20|18674.24|18594.24|18673.07|18593.07|18674.24|18594.24|18672.8|18592.8|10
1731025590000|2024-11-08 00:26:30|18673.13|18593.13|18672.47|18592.47|18674.67|18594.67|18672.04|18592.04|10
1731025600000|2024-11-08 00:26:40|18671.93|18591.93|18667.95|18587.95|18671.93|18591.93|18667.95|18587.95|10
1731025610000|2024-11-08 00:26:50|18667.61|18587.61|18668.98|18588.98|18669.72|18589.72|18667.61|18587.61|9
1731025620000|2024-11-08 00:27:00|18668.53|18588.53|18668.13|18588.13|18669.14|18589.14|18667.6|18587.6|9
1731025630000|2024-11-08 00:27:10|18667.79|18587.79|18669.59|18589.59|18669.59|18589.59|18667.37|18587.37|10
1731025640000|2024-11-08 00:27:20|18670.33|18590.33|18673.23|18593.23|18673.23|18593.23|18670.33|18590.33|10
1731025650000|2024-11-08 00:27:30|18673.18|18593.18|18673.72|18593.72|18674.97|18594.97|18673.18|18593.18|10
1731025660000|2024-11-08 00:27:40|18673.73|18593.73|18674.69|18594.69|18675.61|18595.61|18673.4|18593.4|10
1731025670000|2024-11-08 00:27:50|18674.83|18594.83|18676.67|18596.67|18676.67|18596.67|18674.51|18594.51|8
1731025680000|2024-11-08 00:28:00|18677.31|18597.31|18669.55|18589.55|18677.87|18597.87|18669.55|18589.55|10
1731025690000|2024-11-08 00:28:10|18669.74|18589.74|18667.91|18587.91|18670.66|18590.66|18667.91|18587.91|10
1731025700000|2024-11-08 00:28:20|18668.1|18588.1|18666.81|18586.81|18668.57|18588.57|18666.46|18586.46|10
1731025710000|2024-11-08 00:28:30|18666.54|18586.54|18668.02|18588.02|18668.51|18588.51|18665.22|18585.22|10
1731025720000|2024-11-08 00:28:40|18667.64|18587.64|18666.23|18586.23|18667.64|18587.64|18666.22|18586.22|10
1731025730000|2024-11-08 00:28:50|18666.63|18586.63|18666.28|18586.28|18667.24|18587.24|18666.27|18586.27|10
1731025740000|2024-11-08 00:29:00|18667.66|18587.66|18670.57|18590.57|18670.57|18590.57|18667.2|18587.2|10
1731025750000|2024-11-08 00:29:10|18669.89|18589.89|18667.42|18587.42|18669.89|18589.89|18666.79|18586.79|10
1731025760000|2024-11-08 00:29:20|18668.01|18588.01|18665.22|18585.22|18668.01|18588.01|18664.78|18584.78|10
1731025770000|2024-11-08 00:29:30|18665.34|18585.34|18664.71|18584.71|18666.21|18586.21|18664.71|18584.71|9
1731025780000|2024-11-08 00:29:40|18661.49|18581.49|18662.82|18582.82|18663.2|18583.2|18661.49|18581.49|10
1731025790000|2024-11-08 00:29:50|18662.45|18582.45|18662.24|18582.24|18662.84|18582.84|18661.39|18581.39|10
1731025800000|2024-11-08 00:30:00|18662.51|18582.51|18661.85|18581.85|18663.53|18583.53|18661.85|18581.85|10
1731025810000|2024-11-08 00:30:10|18661.73|18581.73|18659.12|18579.12|18661.73|18581.73|18659.12|18579.12|10
1731025820000|2024-11-08 00:30:20|18659.68|18579.68|18672.38|18592.38|18672.38|18592.38|18659.68|18579.68|10
1731025830000|2024-11-08 00:30:30|18672.51|18592.51|18676.62|18596.62|18676.72|18596.72|18672.51|18592.51|10
1731025840000|2024-11-08 00:30:40|18677.63|18597.63|18681.4|18601.4|18681.4|18601.4|18677.63|18597.63|10
1731025850000|2024-11-08 00:30:50|18681.84|18601.84|18683.86|18603.86|18685.14|18605.14|18681.84|18601.84|10
1731025860000|2024-11-08 00:31:00|18683.89|18603.89|18682.45|18602.45|18684.24|18604.24|18682.45|18602.45|10
1731025870000|2024-11-08 00:31:10|18682.13|18602.13|18682.35|18602.35|18683.25|18603.25|18682.13|18602.13|10
1731025880000|2024-11-08 00:31:20|18682.14|18602.14|18680.66|18600.66|18682.64|18602.64|18680.32|18600.32|10
1731025890000|2024-11-08 00:31:30|18680.04|18600.04|18677.27|18597.27|18680.11|18600.11|18677.27|18597.27|9
1731025900000|2024-11-08 00:31:40|18677.21|18597.21|18670.67|18590.67|18677.21|18597.21|18669.4|18589.4|10
1731025910000|2024-11-08 00:31:50|18670.69|18590.69|18673.47|18593.47|18674.2|18594.2|18670.69|18590.69|10
1731025920000|2024-11-08 00:32:00|18673.81|18593.81|18673.87|18593.87|18674.48|18594.48|18672.8|18592.8|9
1731025930000|2024-11-08 00:32:10|18673.97|18593.97|18673.65|18593.65|18675.66|18595.66|18673.63|18593.63|9
1731025940000|2024-11-08 00:32:20|18673.23|18593.23|18673.44|18593.44|18674.05|18594.05|18672.03|18592.03|10
1731025950000|2024-11-08 00:32:30|18672.99|18592.99|18672.65|18592.65|18673.34|18593.34|18672.1|18592.1|10
1731025960000|2024-11-08 00:32:40|18672.4|18592.4|18671.77|18591.77|18672.4|18592.4|18671.16|18591.16|10
1731025970000|2024-11-08 00:32:50|18671.96|18591.96|18670.13|18590.13|18671.96|18591.96|18670.13|18590.13|10
1731025980000|2024-11-08 00:33:00|18669.34|18589.34|18668.58|18588.58|18669.96|18589.96|18668.58|18588.58|10
1731025990000|2024-11-08 00:33:10|18668.49|18588.49|18661.71|18581.71|18668.49|18588.49|18661.19|18581.19|10
1731026000000|2024-11-08 00:33:20|18660.95|18580.95|18649.57|18569.57|18660.95|18580.95|18649.57|18569.57|10
1731026010000|2024-11-08 00:33:30|18650.46|18570.46|18647.38|18567.38|18650.46|18570.46|18646.67|18566.67|10
1731026020000|2024-11-08 00:33:40|18649.68|18569.68|18653.75|18573.75|18655.68|18575.68|18648.51|18568.51|10
1731026030000|2024-11-08 00:33:50|18647.45|18567.45|18651|18571|18651.06|18571.06|18647.45|18567.45|10
1731026040000|2024-11-08 00:34:00|18651.17|18571.17|18651.14|18571.14|18651.32|18571.32|18650.12|18570.12|10
1731026050000|2024-11-08 00:34:10|18652.7|18572.7|18653.77|18573.77|18653.77|18573.77|18652.54|18572.54|10
1731026060000|2024-11-08 00:34:20|18653.57|18573.57|18657.98|18577.98|18658.39|18578.39|18653.57|18573.57|9
1731026070000|2024-11-08 00:34:30|18657.72|18577.72|18656.73|18576.73|18657.72|18577.72|18656.73|18576.73|9
1731026080000|2024-11-08 00:34:40|18656.85|18576.85|18653.13|18573.13|18656.85|18576.85|18652.74|18572.74|10
1731026090000|2024-11-08 00:34:50|18653.12|18573.12|18648.8|18568.8|18653.12|18573.12|18648.8|18568.8|10
1731026100000|2024-11-08 00:35:00|18648.74|18568.74|18642.66|18562.66|18648.74|18568.74|18642.3|18562.3|9
1731026110000|2024-11-08 00:35:10|18642|18562|18638.77|18558.77|18642|18562|18638.77|18558.77|10
1731026120000|2024-11-08 00:35:20|18638.15|18558.15|18635.05|18555.05|18638.15|18558.15|18635.05|18555.05|10
1731026130000|2024-11-08 00:35:30|18634.68|18554.68|18632.75|18552.75|18634.68|18554.68|18632.58|18552.58|10
1731026140000|2024-11-08 00:35:40|18636.23|18556.23|18638.11|18558.11|18638.96|18558.96|18635.88|18555.88|9
1731026150000|2024-11-08 00:35:50|18638.27|18558.27|18642.29|18562.29|18642.29|18562.29|18638.27|18558.27|10
1731026160000|2024-11-08 00:36:00|18642.79|18562.79|18645.48|18565.48|18645.95|18565.95|18642.79|18562.79|10
1731026170000|2024-11-08 00:36:10|18645.99|18565.99|18646.18|18566.18|18646.4|18566.4|18645.03|18565.03|10
1731026180000|2024-11-08 00:36:20|18646.21|18566.21|18648.38|18568.38|18648.38|18568.38|18646.11|18566.11|10
1731026190000|2024-11-08 00:36:30|18648.26|18568.26|18649.5|18569.5|18649.96|18569.96|18648.26|18568.26|10
1731026200000|2024-11-08 00:36:40|18649.79|18569.79|18650.23|18570.23|18650.23|18570.23|18649.49|18569.49|10
1731026210000|2024-11-08 00:36:50|18650.4|18570.4|18652.78|18572.78|18652.83|18572.83|18650.24|18570.24|10
1731026220000|2024-11-08 00:37:00|18652.68|18572.68|18655.23|18575.23|18655.43|18575.43|18652.22|18572.22|10
1731026230000|2024-11-08 00:37:10|18655.99|18575.99|18657.97|18577.97|18657.97|18577.97|18655.99|18575.99|9
1731026240000|2024-11-08 00:37:20|18658.02|18578.02|18654.25|18574.25|18659.13|18579.13|18654.25|18574.25|10
1731026250000|2024-11-08 00:37:30|18653.81|18573.81|18650.47|18570.47|18653.81|18573.81|18650.47|18570.47|10
1731026260000|2024-11-08 00:37:40|18650.67|18570.67|18650.07|18570.07|18650.67|18570.67|18648.62|18568.62|10
1731026270000|2024-11-08 00:37:50|18650.2|18570.2|18653.52|18573.52|18653.52|18573.52|18650.2|18570.2|10
1731026280000|2024-11-08 00:38:00|18653.24|18573.24|18653.04|18573.04|18653.82|18573.82|18652.54|18572.54|10
1731026290000|2024-11-08 00:38:10|18653.15|18573.15|18647.58|18567.58|18653.28|18573.28|18647.58|18567.58|10
1731026300000|2024-11-08 00:38:20|18647.51|18567.51|18640.24|18560.24|18647.51|18567.51|18639.64|18559.64|10
1731026310000|2024-11-08 00:38:30|18639.8|18559.8|18634.17|18554.17|18639.8|18559.8|18634.17|18554.17|10
1731026320000|2024-11-08 00:38:40|18633.86|18553.86|18631.6|18551.6|18633.86|18553.86|18631.41|18551.41|10
1731026330000|2024-11-08 00:38:50|18632.11|18552.11|18626.78|18546.78|18632.34|18552.34|18626.78|18546.78|10
1731026340000|2024-11-08 00:39:00|18626.93|18546.93|18627.89|18547.89|18628.15|18548.15|18626.68|18546.68|10
1731026350000|2024-11-08 00:39:10|18627.87|18547.87|18629.21|18549.21|18630.36|18550.36|18627.87|18547.87|10
1731026360000|2024-11-08 00:39:20|18628.65|18548.65|18627.79|18547.79|18628.91|18548.91|18626.38|18546.38|10
1731026370000|2024-11-08 00:39:30|18628.07|18548.07|18626.74|18546.74|18628.07|18548.07|18626.43|18546.43|10
1731026380000|2024-11-08 00:39:40|18626.86|18546.86|18626.89|18546.89|18627.36|18547.36|18626.75|18546.75|10
1731026390000|2024-11-08 00:39:50|18626.94|18546.94|18625.69|18545.69|18626.94|18546.94|18625.56|18545.56|10
1731026400000|2024-11-08 00:40:00|18625.8|18545.8|18627.45|18547.45|18627.45|18547.45|18625.8|18545.8|10
1731026410000|2024-11-08 00:40:10|18627.5|18547.5|18626.83|18546.83|18628.06|18548.06|18626.83|18546.83|10
1731026420000|2024-11-08 00:40:20|18623.96|18543.96|18620.44|18540.44|18623.96|18543.96|18620.44|18540.44|9
1731026430000|2024-11-08 00:40:30|18620.5|18540.5|18609.92|18529.92|18620.5|18540.5|18609.92|18529.92|10
1731026440000|2024-11-08 00:40:40|18610.03|18530.03|18608.41|18528.41|18610.66|18530.66|18608.41|18528.41|10
1731026450000|2024-11-08 00:40:50|18608.36|18528.36|18610.92|18530.92|18610.92|18530.92|18606.9|18526.9|10
1731026460000|2024-11-08 00:41:00|18611.52|18531.52|18615.62|18535.62|18615.62|18535.62|18611.52|18531.52|10
1731026470000|2024-11-08 00:41:10|18615.58|18535.58|18617.94|18537.94|18617.94|18537.94|18615.58|18535.58|10
1731026480000|2024-11-08 00:41:20|18617.68|18537.68|18618.45|18538.45|18618.59|18538.59|18617.07|18537.07|10
1731026490000|2024-11-08 00:41:30|18619.4|18539.4|18616.83|18536.83|18619.4|18539.4|18616.78|18536.78|10
1731026500000|2024-11-08 00:41:40|18617.14|18537.14|18618.81|18538.81|18618.81|18538.81|18617.14|18537.14|10
1731026510000|2024-11-08 00:41:50|18618.78|18538.78|18618.87|18538.87|18619.78|18539.78|18618.5|18538.5|10
1731026520000|2024-11-08 00:42:00|18619.15|18539.15|18620.72|18540.72|18620.72|18540.72|18618.93|18538.93|10
1731026530000|2024-11-08 00:42:10|18620.83|18540.83|18623.17|18543.17|18624.24|18544.24|18619.95|18539.95|10
1731026540000|2024-11-08 00:42:20|18624.8|18544.8|18624.37|18544.37|18626.48|18546.48|18624.37|18544.37|10
1731026550000|2024-11-08 00:42:30|18622.92|18542.92|18620.61|18540.61|18622.92|18542.92|18620.53|18540.53|10
1731026560000|2024-11-08 00:42:40|18619.98|18539.98|18619.04|18539.04|18619.98|18539.98|18618.76|18538.76|9
1731026570000|2024-11-08 00:42:50|18618.99|18538.99|18619.17|18539.17|18619.17|18539.17|18617.51|18537.51|9
1731026580000|2024-11-08 00:43:00|18619.2|18539.2|18621.76|18541.76|18621.96|18541.96|18619.04|18539.04|10
1731026590000|2024-11-08 00:43:10|18621.93|18541.93|18626.91|18546.91|18626.91|18546.91|18621.86|18541.86|10
1731026600000|2024-11-08 00:43:20|18626.75|18546.75|18630.49|18550.49|18630.49|18550.49|18626.75|18546.75|9
1731026610000|2024-11-08 00:43:30|18631.35|18551.35|18653.82|18573.82|18653.82|18573.82|18631.35|18551.35|10
1731026620000|2024-11-08 00:43:40|18654.01|18574.01|18659.2|18579.2|18659.2|18579.2|18654.01|18574.01|10
1731026630000|2024-11-08 00:43:50|18659.58|18579.58|18659.35|18579.35|18660.04|18580.04|18658.76|18578.76|10
1731026640000|2024-11-08 00:44:00|18659.85|18579.85|18660.55|18580.55|18660.79|18580.79|18658.81|18578.81|10
1731026650000|2024-11-08 00:44:10|18660.34|18580.34|18660.72|18580.72|18662.22|18582.22|18660.34|18580.34|10
1731026660000|2024-11-08 00:44:20|18660.62|18580.62|18658.07|18578.07|18660.62|18580.62|18657.95|18577.95|10
1731026670000|2024-11-08 00:44:30|18658.17|18578.17|18657.22|18577.22|18658.22|18578.22|18656.72|18576.72|10
1731026680000|2024-11-08 00:44:40|18657.27|18577.27|18660.37|18580.37|18660.37|18580.37|18657.27|18577.27|10
1731026690000|2024-11-08 00:44:50|18660.5|18580.5|18659.83|18579.83|18660.58|18580.58|18659.74|18579.74|10
1731026700000|2024-11-08 00:45:00|18659.67|18579.67|18660.64|18580.64|18660.64|18580.64|18659.62|18579.62|10
1731026710000|2024-11-08 00:45:10|18661.1|18581.1|18658.14|18578.14|18662.13|18582.13|18658.14|18578.14|10
1731026720000|2024-11-08 00:45:20|18657.98|18577.98|18651.41|18571.41|18657.98|18577.98|18651.01|18571.01|10
1731026730000|2024-11-08 00:45:30|18651.53|18571.53|18651.98|18571.98|18651.98|18571.98|18650.66|18570.66|10
1731026740000|2024-11-08 00:45:40|18652.17|18572.17|18655.04|18575.04|18655.2|18575.2|18652.17|18572.17|10
1731026750000|2024-11-08 00:45:50|18655.59|18575.59|18653.91|18573.91|18655.59|18575.59|18653.71|18573.71|10
1731026760000|2024-11-08 00:46:00|18654.13|18574.13|18656.54|18576.54|18656.57|18576.57|18654.09|18574.09|10
1731026770000|2024-11-08 00:46:10|18657.17|18577.17|18660.67|18580.67|18660.67|18580.67|18657.17|18577.17|10
1731026780000|2024-11-08 00:46:20|18660.39|18580.39|18660.2|18580.2|18661.56|18581.56|18660.11|18580.11|10
1731026790000|2024-11-08 00:46:30|18659.68|18579.68|18654.87|18574.87|18659.68|18579.68|18654.19|18574.19|10
1731026800000|2024-11-08 00:46:40|18655.22|18575.22|18659.15|18579.15|18659.15|18579.15|18654.81|18574.81|10
1731026810000|2024-11-08 00:46:50|18659.17|18579.17|18659.31|18579.31|18660.11|18580.11|18659.17|18579.17|10
1731026820000|2024-11-08 00:47:00|18658.89|18578.89|18657.99|18577.99|18658.89|18578.89|18657.88|18577.88|10
1731026830000|2024-11-08 00:47:10|18658.66|18578.66|18657.17|18577.17|18658.66|18578.66|18656.8|18576.8|10
1731026840000|2024-11-08 00:47:20|18657.08|18577.08|18653.57|18573.57|18658.17|18578.17|18653.54|18573.54|10
1731026850000|2024-11-08 00:47:30|18653.4|18573.4|18651.91|18571.91|18653.4|18573.4|18651.64|18571.64|10
1731026860000|2024-11-08 00:47:40|18652.98|18572.98|18653.07|18573.07|18653.17|18573.17|18652.53|18572.53|9
1731026870000|2024-11-08 00:47:50|18652.95|18572.95|18655.06|18575.06|18655.06|18575.06|18652.95|18572.95|10
1731026880000|2024-11-08 00:48:00|18655.77|18575.77|18657.98|18577.98|18658.56|18578.56|18655.77|18575.77|10
1731026890000|2024-11-08 00:48:10|18656.73|18576.73|18655.67|18575.67|18656.74|18576.74|18655.29|18575.29|10
1731026900000|2024-11-08 00:48:20|18656.74|18576.74|18660.54|18580.54|18660.54|18580.54|18656.74|18576.74|10
1731026910000|2024-11-08 00:48:30|18660.91|18580.91|18651.23|18571.23|18660.94|18580.94|18651.23|18571.23|10
1731026920000|2024-11-08 00:48:40|18651.06|18571.06|18647.13|18567.13|18651.06|18571.06|18647.13|18567.13|10
1731026930000|2024-11-08 00:48:50|18646.77|18566.77|18633.16|18553.16|18646.77|18566.77|18633.16|18553.16|10
1731026940000|2024-11-08 00:49:00|18624.61|18544.61|18620.41|18540.41|18624.61|18544.61|18619.35|18539.35|10
1731026950000|2024-11-08 00:49:10|18620.45|18540.45|18619.39|18539.39|18620.47|18540.47|18618.53|18538.53|10
1731026960000|2024-11-08 00:49:20|18617.74|18537.74|18616.92|18536.92|18618.54|18538.54|18616.92|18536.92|10
1731026970000|2024-11-08 00:49:30|18616.81|18536.81|18616.06|18536.06|18616.81|18536.81|18615.15|18535.15|10
1731026980000|2024-11-08 00:49:40|18616.01|18536.01|18614.41|18534.41|18616.23|18536.23|18614.41|18534.41|10
1731026990000|2024-11-08 00:49:50|18614.03|18534.03|18611.3|18531.3|18614.5|18534.5|18611.3|18531.3|10
1731027000000|2024-11-08 00:50:00|18611.88|18531.88|18607.59|18527.59|18612|18532|18607.59|18527.59|10
1731027010000|2024-11-08 00:50:10|18607.49|18527.49|18606.67|18526.67|18607.49|18527.49|18605.99|18525.99|10
1731027020000|2024-11-08 00:50:20|18605.27|18525.27|18604.42|18524.42|18605.39|18525.39|18604.33|18524.33|10
1731027030000|2024-11-08 00:50:30|18604.56|18524.56|18605.27|18525.27|18606.74|18526.74|18604.4|18524.4|10
1731027040000|2024-11-08 00:50:40|18605.9|18525.9|18605.69|18525.69|18605.9|18525.9|18604.11|18524.11|10
1731027050000|2024-11-08 00:50:50|18605.91|18525.91|18612.07|18532.07|18612.07|18532.07|18605.91|18525.91|10
1731027060000|2024-11-08 00:51:00|18612.49|18532.49|18615.25|18535.25|18615.33|18535.33|18612.49|18532.49|10
1731027070000|2024-11-08 00:51:10|18615.15|18535.15|18612.64|18532.64|18615.19|18535.19|18612.64|18532.64|9
1731027080000|2024-11-08 00:51:20|18612.23|18532.23|18604.01|18524.01|18612.36|18532.36|18604.01|18524.01|10
1731027090000|2024-11-08 00:51:30|18603.77|18523.77|18604.42|18524.42|18604.91|18524.91|18603.05|18523.05|9
1731027100000|2024-11-08 00:51:40|18604.91|18524.91|18604.7|18524.7|18604.91|18524.91|18603.57|18523.57|9
1731027110000|2024-11-08 00:51:50|18604.84|18524.84|18603.81|18523.81|18605.14|18525.14|18603.22|18523.22|10
1731027120000|2024-11-08 00:52:00|18603.96|18523.96|18604.2|18524.2|18604.23|18524.23|18603.8|18523.8|10
1731027130000|2024-11-08 00:52:10|18604.23|18524.23|18605.03|18525.03|18605.55|18525.55|18604.22|18524.22|10
1731027140000|2024-11-08 00:52:20|18605.1|18525.1|18605.38|18525.38|18605.71|18525.71|18605.1|18525.1|10
1731027150000|2024-11-08 00:52:30|18605.59|18525.59|18606.8|18526.8|18606.8|18526.8|18605.59|18525.59|10
1731027160000|2024-11-08 00:52:40|18606.75|18526.75|18606.76|18526.76|18607.06|18527.06|18606.41|18526.41|10
1731027170000|2024-11-08 00:52:50|18606.64|18526.64|18606.98|18526.98|18607.02|18527.02|18606.64|18526.64|10
1731027180000|2024-11-08 00:53:00|18607.07|18527.07|18606.42|18526.42|18608.11|18528.11|18606.34|18526.34|10
1731027190000|2024-11-08 00:53:10|18607.15|18527.15|18608.87|18528.87|18609.39|18529.39|18607.15|18527.15|9
1731027200000|2024-11-08 00:53:20|18608.93|18528.93|18609.37|18529.37|18609.63|18529.63|18608.68|18528.68|10
1731027210000|2024-11-08 00:53:30|18609.29|18529.29|18610.07|18530.07|18610.27|18530.27|18609.29|18529.29|10
1731027220000|2024-11-08 00:53:40|18610.23|18530.23|18606.88|18526.88|18611.45|18531.45|18606.88|18526.88|10
1731027230000|2024-11-08 00:53:50|18606.32|18526.32|18606.05|18526.05|18606.47|18526.47|18605.08|18525.08|10
1731027240000|2024-11-08 00:54:00|18606.35|18526.35|18610.15|18530.15|18611.43|18531.43|18606.35|18526.35|10
1731027250000|2024-11-08 00:54:10|18609.45|18529.45|18607.93|18527.93|18609.56|18529.56|18607.75|18527.75|8
1731027260000|2024-11-08 00:54:20|18607.08|18527.08|18606.61|18526.61|18607.08|18527.08|18604.79|18524.79|10
1731027270000|2024-11-08 00:54:30|18606.87|18526.87|18604.11|18524.11|18606.87|18526.87|18604.11|18524.11|10
1731027280000|2024-11-08 00:54:40|18603.95|18523.95|18602.6|18522.6|18604.12|18524.12|18602.6|18522.6|10
1731027290000|2024-11-08 00:54:50|18602.55|18522.55|18602.34|18522.34|18602.55|18522.55|18601.13|18521.13|9
1731027300000|2024-11-08 00:55:00|18602.62|18522.62|18603.36|18523.36|18605.59|18525.59|18602.53|18522.53|9
1731027310000|2024-11-08 00:55:10|18602.82|18522.82|18598.94|18518.94|18602.82|18522.82|18598.94|18518.94|10
1731027320000|2024-11-08 00:55:20|18599.23|18519.23|18603.67|18523.67|18603.67|18523.67|18598.97|18518.97|10
1731027330000|2024-11-08 00:55:30|18603.29|18523.29|18605.54|18525.54|18605.54|18525.54|18603.29|18523.29|10
1731027340000|2024-11-08 00:55:40|18605.33|18525.33|18608.53|18528.53|18608.53|18528.53|18605.09|18525.09|10
1731027350000|2024-11-08 00:55:50|18609|18529|18611.69|18531.69|18611.81|18531.81|18609|18529|9
1731027360000|2024-11-08 00:56:00|18611.73|18531.73|18611.34|18531.34|18611.79|18531.79|18610.51|18530.51|10
1731027370000|2024-11-08 00:56:10|18611.89|18531.89|18610.39|18530.39|18613.06|18533.06|18610.39|18530.39|10
1731027380000|2024-11-08 00:56:20|18607.05|18527.05|18604.69|18524.69|18607.05|18527.05|18604.69|18524.69|10
1731027390000|2024-11-08 00:56:30|18604.99|18524.99|18602.09|18522.09|18605.49|18525.49|18601.66|18521.66|10
1731027400000|2024-11-08 00:56:40|18602.05|18522.05|18597.67|18517.67|18602.11|18522.11|18597.67|18517.67|10
1731027410000|2024-11-08 00:56:50|18596.72|18516.72|18595.05|18515.05|18596.72|18516.72|18594.8|18514.8|10
1731027420000|2024-11-08 00:57:00|18592.66|18512.66|18592.07|18512.07|18593.24|18513.24|18592.07|18512.07|10
1731027430000|2024-11-08 00:57:10|18592.16|18512.16|18589.77|18509.77|18592.16|18512.16|18589.77|18509.77|10
1731027440000|2024-11-08 00:57:20|18589.67|18509.67|18585.24|18505.24|18589.67|18509.67|18584.45|18504.45|10
1731027450000|2024-11-08 00:57:30|18585.2|18505.2|18586.3|18506.3|18586.3|18506.3|18585.2|18505.2|10
1731027460000|2024-11-08 00:57:40|18586.59|18506.59|18584.4|18504.4|18586.94|18506.94|18584.07|18504.07|9
1731027470000|2024-11-08 00:57:50|18584.69|18504.69|18582.75|18502.75|18584.85|18504.85|18582.75|18502.75|10
1731027480000|2024-11-08 00:58:00|18582.73|18502.73|18582.72|18502.72|18582.74|18502.74|18581.9|18501.9|10
1731027490000|2024-11-08 00:58:10|18582.81|18502.81|18585.03|18505.03|18585.03|18505.03|18582.81|18502.81|10
1731027500000|2024-11-08 00:58:20|18585.12|18505.12|18586.69|18506.69|18586.69|18506.69|18585.12|18505.12|10
1731027510000|2024-11-08 00:58:30|18587.24|18507.24|18587.59|18507.59|18587.84|18507.84|18587.24|18507.24|10
1731027520000|2024-11-08 00:58:40|18587.91|18507.91|18588.34|18508.34|18588.47|18508.47|18587.91|18507.91|10
1731027530000|2024-11-08 00:58:50|18588.28|18508.28|18589.25|18509.25|18589.25|18509.25|18588.28|18508.28|9
1731027540000|2024-11-08 00:59:00|18589.22|18509.22|18587.23|18507.23|18589.22|18509.22|18587.23|18507.23|9
1731027550000|2024-11-08 00:59:10|18587.5|18507.5|18587.55|18507.55|18587.67|18507.67|18586.96|18506.96|9
1731027560000|2024-11-08 00:59:20|18587.79|18507.79|18588.8|18508.8|18588.8|18508.8|18587.79|18507.79|10
1731027570000|2024-11-08 00:59:30|18588.9|18508.9|18586.34|18506.34|18588.97|18508.97|18586.34|18506.34|10
1731027580000|2024-11-08 00:59:40|18586.31|18506.31|18585.15|18505.15|18586.79|18506.79|18585.15|18505.15|10
1731027590000|2024-11-08 00:59:50|18585.13|18505.13|18584.2|18504.2|18585.13|18505.13|18583.78|18503.78|10
1731027600000|2024-11-08 01:00:00|18584.36|18504.36|18585.62|18505.62|18585.62|18505.62|18584.36|18504.36|9
1731027610000|2024-11-08 01:00:10|18585.35|18505.35|18580.06|18500.06|18585.35|18505.35|18579.27|18499.27|9
1731027620000|2024-11-08 01:00:20|18580.54|18500.54|18586.47|18506.47|18586.99|18506.99|18580.54|18500.54|10
1731027630000|2024-11-08 01:00:30|18586.88|18506.88|18582.12|18502.12|18586.88|18506.88|18581.61|18501.61|10
1731027640000|2024-11-08 01:00:40|18582.6|18502.6|18583|18503|18583.47|18503.47|18582.6|18502.6|10
1731027650000|2024-11-08 01:00:50|18582.75|18502.75|18581.27|18501.27|18582.76|18502.76|18581.27|18501.27|10
1731027660000|2024-11-08 01:01:00|18580.97|18500.97|18580.57|18500.57|18581.19|18501.19|18580.57|18500.57|9
1731027670000|2024-11-08 01:01:10|18580.49|18500.49|18580.88|18500.88|18581.14|18501.14|18580.41|18500.41|10
1731027680000|2024-11-08 01:01:20|18580.94|18500.94|18580.5|18500.5|18581.28|18501.28|18580.16|18500.16|9
1731027690000|2024-11-08 01:01:30|18580.3|18500.3|18581.38|18501.38|18581.38|18501.38|18580.21|18500.21|10
1731027700000|2024-11-08 01:01:40|18581.26|18501.26|18583.59|18503.59|18583.8|18503.8|18581.26|18501.26|10
1731027710000|2024-11-08 01:01:50|18583.7|18503.7|18584.29|18504.29|18584.85|18504.85|18583.7|18503.7|10
1731027720000|2024-11-08 01:02:00|18586.71|18506.71|18590.1|18510.1|18590.17|18510.17|18586.68|18506.68|10
1731027730000|2024-11-08 01:02:10|18590.62|18510.62|18597.22|18517.22|18597.22|18517.22|18590.62|18510.62|9
1731027740000|2024-11-08 01:02:20|18597.5|18517.5|18601.71|18521.71|18601.71|18521.71|18597.02|18517.02|10
1731027750000|2024-11-08 01:02:30|18602.23|18522.23|18606.68|18526.68|18606.68|18526.68|18602.23|18522.23|10
1731027760000|2024-11-08 01:02:40|18606.84|18526.84|18605.39|18525.39|18606.84|18526.84|18604.52|18524.52|10
1731027770000|2024-11-08 01:02:50|18605.64|18525.64|18605.51|18525.51|18606.51|18526.51|18604.92|18524.92|10
1731027780000|2024-11-08 01:03:00|18605.69|18525.69|18607.59|18527.59|18607.59|18527.59|18605.6|18525.6|10
1731027790000|2024-11-08 01:03:10|18607.85|18527.85|18609.48|18529.48|18609.77|18529.77|18607.85|18527.85|10
1731027800000|2024-11-08 01:03:20|18611.19|18531.19|18613.32|18533.32|18614.04|18534.04|18611.19|18531.19|10
1731027810000|2024-11-08 01:03:30|18613.54|18533.54|18616.59|18536.59|18616.61|18536.61|18613.32|18533.32|10
1731027820000|2024-11-08 01:03:40|18616.18|18536.18|18615.92|18535.92|18616.46|18536.46|18615.44|18535.44|10
1731027830000|2024-11-08 01:03:50|18615.44|18535.44|18614.08|18534.08|18615.44|18535.44|18614.02|18534.02|10
1731027840000|2024-11-08 01:04:00|18617.58|18537.58|18620.12|18540.12|18620.12|18540.12|18617.39|18537.39|10
1731027850000|2024-11-08 01:04:10|18620.49|18540.49|18621.46|18541.46|18621.62|18541.62|18620.43|18540.43|10
1731027860000|2024-11-08 01:04:20|18621.63|18541.63|18621.62|18541.62|18622.62|18542.62|18621.19|18541.19|10
1731027870000|2024-11-08 01:04:30|18621.83|18541.83|18621.51|18541.51|18621.88|18541.88|18621.24|18541.24|10
1731027880000|2024-11-08 01:04:40|18621.54|18541.54|18621.02|18541.02|18621.77|18541.77|18621.02|18541.02|10
1731027890000|2024-11-08 01:04:50|18619.58|18539.58|18616.2|18536.2|18619.58|18539.58|18615.97|18535.97|10
1731027900000|2024-11-08 01:05:00|18615.74|18535.74|18617.86|18537.86|18617.86|18537.86|18615.74|18535.74|9
1731027910000|2024-11-08 01:05:10|18618.15|18538.15|18621.92|18541.92|18622.13|18542.13|18618.15|18538.15|10
1731027920000|2024-11-08 01:05:20|18621.91|18541.91|18623.57|18543.57|18624.41|18544.41|18621.91|18541.91|10
1731027930000|2024-11-08 01:05:30|18623.38|18543.38|18622.18|18542.18|18623.38|18543.38|18622.18|18542.18|10
1731027940000|2024-11-08 01:05:40|18622.38|18542.38|18621.65|18541.65|18623.2|18543.2|18621.65|18541.65|10
1731027950000|2024-11-08 01:05:50|18622.45|18542.45|18626.25|18546.25|18626.28|18546.28|18622.45|18542.45|10
1731027960000|2024-11-08 01:06:00|18626.19|18546.19|18627.07|18547.07|18627.18|18547.18|18626.11|18546.11|10
1731027970000|2024-11-08 01:06:10|18627.83|18547.83|18634.03|18554.03|18634.03|18554.03|18627.83|18547.83|10
1731027980000|2024-11-08 01:06:20|18635.69|18555.69|18637.47|18557.47|18639.56|18559.56|18635.69|18555.69|10
1731027990000|2024-11-08 01:06:30|18637.35|18557.35|18636.79|18556.79|18637.35|18557.35|18636.75|18556.75|9
1731028000000|2024-11-08 01:06:40|18636.72|18556.72|18629.68|18549.68|18636.72|18556.72|18629.68|18549.68|10
1731028010000|2024-11-08 01:06:50|18628.58|18548.58|18623.12|18543.12|18628.59|18548.59|18623.12|18543.12|10
1731028020000|2024-11-08 01:07:00|18622.5|18542.5|18620.83|18540.83|18623.22|18543.22|18620.83|18540.83|9
1731028030000|2024-11-08 01:07:10|18619.61|18539.61|18619.69|18539.69|18621.73|18541.73|18618.63|18538.63|10
1731028040000|2024-11-08 01:07:20|18619.18|18539.18|18619.67|18539.67|18620.14|18540.14|18619.09|18539.09|10
1731028050000|2024-11-08 01:07:30|18619.89|18539.89|18617.9|18537.9|18620.5|18540.5|18617.9|18537.9|10
1731028060000|2024-11-08 01:07:40|18618.65|18538.65|18617.67|18537.67|18619.29|18539.29|18617.54|18537.54|10
1731028070000|2024-11-08 01:07:50|18618.59|18538.59|18616.26|18536.26|18618.97|18538.97|18616.26|18536.26|9
1731028080000|2024-11-08 01:08:00|18615.4|18535.4|18614.02|18534.02|18615.67|18535.67|18613.91|18533.91|10
1731028090000|2024-11-08 01:08:10|18614.27|18534.27|18614.52|18534.52|18614.52|18534.52|18613.49|18533.49|10
1731028100000|2024-11-08 01:08:20|18613.95|18533.95|18612.8|18532.8|18614.7|18534.7|18612.8|18532.8|10
1731028110000|2024-11-08 01:08:30|18612.67|18532.67|18606.74|18526.74|18612.89|18532.89|18606.74|18526.74|10
1731028120000|2024-11-08 01:08:40|18606.35|18526.35|18602|18522|18606.35|18526.35|18601.21|18521.21|10
1731028130000|2024-11-08 01:08:50|18601.84|18521.84|18602.7|18522.7|18602.82|18522.82|18600.88|18520.88|10
1731028140000|2024-11-08 01:09:00|18603.15|18523.15|18601.77|18521.77|18603.15|18523.15|18601.7|18521.7|10
1731028150000|2024-11-08 01:09:10|18602.69|18522.69|18604.23|18524.23|18604.23|18524.23|18602.69|18522.69|10
1731028160000|2024-11-08 01:09:20|18603.87|18523.87|18602.81|18522.81|18604.86|18524.86|18602.81|18522.81|10
1731028170000|2024-11-08 01:09:30|18601.32|18521.32|18600.94|18520.94|18602.4|18522.4|18600.73|18520.73|10
1731028180000|2024-11-08 01:09:40|18600.96|18520.96|18602.03|18522.03|18602.06|18522.06|18600.9|18520.9|10
1731028190000|2024-11-08 01:09:50|18602.16|18522.16|18607.86|18527.86|18607.86|18527.86|18602.16|18522.16|10
1731028200000|2024-11-08 01:10:00|18607.85|18527.85|18611.94|18531.94|18611.94|18531.94|18607.83|18527.83|10
1731028210000|2024-11-08 01:10:10|18612.6|18532.6|18616.73|18536.73|18617.15|18537.15|18612.6|18532.6|10
1731028220000|2024-11-08 01:10:20|18616.51|18536.51|18617.14|18537.14|18617.46|18537.46|18615.67|18535.67|10
1731028230000|2024-11-08 01:10:30|18617.21|18537.21|18613.07|18533.07|18617.32|18537.32|18613.07|18533.07|10
1731028240000|2024-11-08 01:10:40|18612.43|18532.43|18609.87|18529.87|18612.43|18532.43|18609.79|18529.79|10
1731028250000|2024-11-08 01:10:50|18610.87|18530.87|18610.05|18530.05|18611|18531|18609.9|18529.9|10
1731028260000|2024-11-08 01:11:00|18609.86|18529.86|18609.48|18529.48|18609.86|18529.86|18608.97|18528.97|10
1731028270000|2024-11-08 01:11:10|18609.05|18529.05|18611.1|18531.1|18611.1|18531.1|18608.13|18528.13|9
1731028280000|2024-11-08 01:11:20|18611.07|18531.07|18616.95|18536.95|18616.95|18536.95|18611.07|18531.07|10
1731028290000|2024-11-08 01:11:30|18617.03|18537.03|18622.59|18542.59|18622.59|18542.59|18616.99|18536.99|10
1731028300000|2024-11-08 01:11:40|18628.79|18548.79|18627.97|18547.97|18628.79|18548.79|18626.82|18546.82|10
1731028310000|2024-11-08 01:11:50|18627.96|18547.96|18628.75|18548.75|18629.19|18549.19|18627.91|18547.91|10
1731028320000|2024-11-08 01:12:00|18628.78|18548.78|18626.74|18546.74|18628.93|18548.93|18626.74|18546.74|10
1731028330000|2024-11-08 01:12:10|18626.5|18546.5|18623.87|18543.87|18627.16|18547.16|18623.87|18543.87|10
1731028340000|2024-11-08 01:12:20|18623.5|18543.5|18626.97|18546.97|18627.48|18547.48|18621.95|18541.95|10
1731028350000|2024-11-08 01:12:30|18627.51|18547.51|18627.94|18547.94|18627.94|18547.94|18627.14|18547.14|10
1731028360000|2024-11-08 01:12:40|18627.61|18547.61|18623.37|18543.37|18627.78|18547.78|18622.47|18542.47|10
1731028370000|2024-11-08 01:12:50|18623.34|18543.34|18623.2|18543.2|18623.6|18543.6|18623.04|18543.04|9
1731028380000|2024-11-08 01:13:00|18623.35|18543.35|18623.29|18543.29|18623.56|18543.56|18622.11|18542.11|10
1731028390000|2024-11-08 01:13:10|18623.08|18543.08|18625.29|18545.29|18625.29|18545.29|18623.08|18543.08|10
1731028400000|2024-11-08 01:13:20|18625.61|18545.61|18627.03|18547.03|18627.03|18547.03|18625.27|18545.27|10
1731028410000|2024-11-08 01:13:30|18627.26|18547.26|18629.53|18549.53|18629.53|18549.53|18627.22|18547.22|10
1731028420000|2024-11-08 01:13:40|18629.57|18549.57|18631.55|18551.55|18631.94|18551.94|18629.57|18549.57|10
1731028430000|2024-11-08 01:13:50|18631.57|18551.57|18636.25|18556.25|18636.25|18556.25|18631.57|18551.57|10
1731028440000|2024-11-08 01:14:00|18636.55|18556.55|18637.29|18557.29|18637.29|18557.29|18635.81|18555.81|10
1731028450000|2024-11-08 01:14:10|18637.03|18557.03|18635.9|18555.9|18637.04|18557.04|18635.41|18555.41|10
1731028460000|2024-11-08 01:14:20|18636.11|18556.11|18636.37|18556.37|18636.74|18556.74|18636.11|18556.11|10
1731028470000|2024-11-08 01:14:30|18636.33|18556.33|18635.36|18555.36|18636.68|18556.68|18635.36|18555.36|10
1731028480000|2024-11-08 01:14:40|18635.47|18555.47|18636.03|18556.03|18636.7|18556.7|18635.47|18555.47|10
1731028490000|2024-11-08 01:14:50|18635.98|18555.98|18633.62|18553.62|18635.98|18555.98|18633.51|18553.51|10
1731028500000|2024-11-08 01:15:00|18633.94|18553.94|18633.22|18553.22|18633.99|18553.99|18632.66|18552.66|10
1731028510000|2024-11-08 01:15:10|18632.79|18552.79|18631.2|18551.2|18632.79|18552.79|18631.2|18551.2|9
1731028520000|2024-11-08 01:15:20|18630.8|18550.8|18629.9|18549.9|18630.8|18550.8|18629.64|18549.64|10
1731028530000|2024-11-08 01:15:30|18629.93|18549.93|18628.62|18548.62|18630.58|18550.58|18628.62|18548.62|9
1731028540000|2024-11-08 01:15:40|18628.61|18548.61|18627.38|18547.38|18628.61|18548.61|18627.38|18547.38|10
1731028550000|2024-11-08 01:15:50|18627.23|18547.23|18626.17|18546.17|18627.23|18547.23|18626.17|18546.17|10
1731028560000|2024-11-08 01:16:00|18625.84|18545.84|18624.45|18544.45|18626.02|18546.02|18624.35|18544.35|10
1731028570000|2024-11-08 01:16:10|18623.91|18543.91|18624.05|18544.05|18624.35|18544.35|18622.41|18542.41|10
1731028580000|2024-11-08 01:16:20|18624.01|18544.01|18621.31|18541.31|18624.01|18544.01|18621.3|18541.3|10
1731028590000|2024-11-08 01:16:30|18621.57|18541.57|18621.11|18541.11|18622.36|18542.36|18620.4|18540.4|10
1731028600000|2024-11-08 01:16:40|18623.47|18543.47|18624.94|18544.94|18624.94|18544.94|18623.31|18543.31|10
1731028610000|2024-11-08 01:16:50|18624.68|18544.68|18620.81|18540.81|18624.68|18544.68|18620.81|18540.81|9
1731028620000|2024-11-08 01:17:00|18620.59|18540.59|18621.56|18541.56|18621.56|18541.56|18619.45|18539.45|10
1731028630000|2024-11-08 01:17:10|18621.53|18541.53|18620.25|18540.25|18621.71|18541.71|18620.09|18540.09|9
1731028640000|2024-11-08 01:17:20|18620.88|18540.88|18624.75|18544.75|18624.75|18544.75|18620.88|18540.88|10
1731028650000|2024-11-08 01:17:30|18626.68|18546.68|18628.91|18548.91|18629.42|18549.42|18626.68|18546.68|10
1731028660000|2024-11-08 01:17:40|18629.17|18549.17|18627.31|18547.31|18629.17|18549.17|18627.24|18547.24|10
1731028670000|2024-11-08 01:17:50|18627.33|18547.33|18625.99|18545.99|18627.42|18547.42|18625.92|18545.92|10
1731028680000|2024-11-08 01:18:00|18625.89|18545.89|18626.83|18546.83|18626.83|18546.83|18625.89|18545.89|10
1731028690000|2024-11-08 01:18:10|18627.23|18547.23|18625.25|18545.25|18627.25|18547.25|18625.25|18545.25|9
1731028700000|2024-11-08 01:18:20|18624.15|18544.15|18617.04|18537.04|18624.15|18544.15|18617.04|18537.04|10
1731028710000|2024-11-08 01:18:30|18617.01|18537.01|18616.78|18536.78|18617.65|18537.65|18616.66|18536.66|10
1731028720000|2024-11-08 01:18:40|18616.75|18536.75|18613.53|18533.53|18617.17|18537.17|18613.53|18533.53|10
1731028730000|2024-11-08 01:18:50|18613.25|18533.25|18613.53|18533.53|18613.77|18533.77|18612.59|18532.59|10
1731028740000|2024-11-08 01:19:00|18613.75|18533.75|18613.18|18533.18|18613.8|18533.8|18612.99|18532.99|9
1731028750000|2024-11-08 01:19:10|18613.07|18533.07|18607.93|18527.93|18613.07|18533.07|18607.53|18527.53|10
1731028760000|2024-11-08 01:19:20|18608.69|18528.69|18608.96|18528.96|18608.96|18528.96|18607.44|18527.44|10
1731028770000|2024-11-08 01:19:30|18609.02|18529.02|18611.77|18531.77|18611.77|18531.77|18609.02|18529.02|10
1731028780000|2024-11-08 01:19:40|18611.83|18531.83|18611.93|18531.93|18612.62|18532.62|18611.83|18531.83|9
1731028790000|2024-11-08 01:19:50|18612.46|18532.46|18610.77|18530.77|18612.68|18532.68|18610.77|18530.77|10
1731028800000|2024-11-08 01:20:00|18610.69|18530.69|18610.98|18530.98|18610.98|18530.98|18610.5|18530.5|10
1731028810000|2024-11-08 01:20:10|18610.9|18530.9|18612.58|18532.58|18612.58|18532.58|18610.62|18530.62|10
1731028820000|2024-11-08 01:20:20|18613.96|18533.96|18616.3|18536.3|18616.81|18536.81|18613.96|18533.96|9
1731028830000|2024-11-08 01:20:30|18617.5|18537.5|18617.47|18537.47|18618.39|18538.39|18617.47|18537.47|10
1731028840000|2024-11-08 01:20:40|18617.33|18537.33|18618.78|18538.78|18619.22|18539.22|18617.33|18537.33|10
1731028850000|2024-11-08 01:20:50|18619.43|18539.43|18619.74|18539.74|18619.82|18539.82|18619.01|18539.01|10
1731028860000|2024-11-08 01:21:00|18619.88|18539.88|18620.69|18540.69|18620.84|18540.84|18619.88|18539.88|10
1731028870000|2024-11-08 01:21:10|18620.51|18540.51|18618.89|18538.89|18620.51|18540.51|18618.43|18538.43|10
1731028880000|2024-11-08 01:21:20|18618.66|18538.66|18634|18554|18634|18554|18618.66|18538.66|10
1731028890000|2024-11-08 01:21:30|18634.21|18554.21|18639.92|18559.92|18639.92|18559.92|18632.87|18552.87|10
1731028900000|2024-11-08 01:21:40|18640.26|18560.26|18642.89|18562.89|18642.89|18562.89|18640.14|18560.14|10
1731028910000|2024-11-08 01:21:50|18644.57|18564.57|18648.43|18568.43|18648.43|18568.43|18644.57|18564.57|9
1731028920000|2024-11-08 01:22:00|18649.17|18569.17|18648.93|18568.93|18649.33|18569.33|18647.3|18567.3|10
1731028930000|2024-11-08 01:22:10|18649.93|18569.93|18651.74|18571.74|18651.74|18571.74|18649.93|18569.93|9
1731028940000|2024-11-08 01:22:20|18651.59|18571.59|18651.74|18571.74|18652.31|18572.31|18651.55|18571.55|9
1731028950000|2024-11-08 01:22:30|18654.09|18574.09|18654.27|18574.27|18655.73|18575.73|18653.82|18573.82|10
1731028960000|2024-11-08 01:22:40|18654.06|18574.06|18655.69|18575.69|18656.11|18576.11|18654.06|18574.06|10
1731028970000|2024-11-08 01:22:50|18655.08|18575.08|18653.86|18573.86|18655.09|18575.09|18652.98|18572.98|10
1731028980000|2024-11-08 01:23:00|18654.78|18574.78|18656.17|18576.17|18656.17|18576.17|18654.7|18574.7|10
1731028990000|2024-11-08 01:23:10|18655.22|18575.22|18651.46|18571.46|18655.22|18575.22|18651.46|18571.46|10
1731029000000|2024-11-08 01:23:20|18649.73|18569.73|18650.74|18570.74|18650.74|18570.74|18649.64|18569.64|10
1731029010000|2024-11-08 01:23:30|18650.73|18570.73|18662.87|18582.87|18662.87|18582.87|18650.73|18570.73|9
1731029020000|2024-11-08 01:23:40|18662.49|18582.49|18662.98|18582.98|18663.27|18583.27|18662.49|18582.49|10
1731029030000|2024-11-08 01:23:50|18663.07|18583.07|18662.01|18582.01|18663.07|18583.07|18662.01|18582.01|10
1731029040000|2024-11-08 01:24:00|18662|18582|18662.45|18582.45|18662.46|18582.46|18661.55|18581.55|10
1731029050000|2024-11-08 01:24:10|18662.47|18582.47|18661.23|18581.23|18662.77|18582.77|18661.23|18581.23|10
1731029060000|2024-11-08 01:24:20|18660.94|18580.94|18663.84|18583.84|18664.45|18584.45|18660.93|18580.93|10
1731029070000|2024-11-08 01:24:30|18663.58|18583.58|18662.38|18582.38|18663.64|18583.64|18662.38|18582.38|10
1731029080000|2024-11-08 01:24:40|18662.36|18582.36|18662.67|18582.67|18662.67|18582.67|18662.12|18582.12|9
1731029090000|2024-11-08 01:24:50|18662.69|18582.69|18660.62|18580.62|18662.75|18582.75|18660.62|18580.62|10
1731029100000|2024-11-08 01:25:00|18660.99|18580.99|18661.23|18581.23|18661.28|18581.28|18660.37|18580.37|10
1731029110000|2024-11-08 01:25:10|18661.11|18581.11|18660.94|18580.94|18661.11|18581.11|18660.35|18580.35|10
1731029120000|2024-11-08 01:25:20|18660.76|18580.76|18665.6|18585.6|18666.15|18586.15|18660.72|18580.72|10
1731029130000|2024-11-08 01:25:30|18665.55|18585.55|18663.32|18583.32|18665.55|18585.55|18662.58|18582.58|10
1731029140000|2024-11-08 01:25:40|18662.27|18582.27|18658.96|18578.96|18662.27|18582.27|18658.95|18578.95|10
1731029150000|2024-11-08 01:25:50|18659.27|18579.27|18659.58|18579.58|18659.76|18579.76|18659.26|18579.26|10
1731029160000|2024-11-08 01:26:00|18659.36|18579.36|18659.11|18579.11|18660.56|18580.56|18659.11|18579.11|10
1731029170000|2024-11-08 01:26:10|18658.74|18578.74|18657.79|18577.79|18658.74|18578.74|18657.69|18577.69|10
1731029180000|2024-11-08 01:26:20|18658.31|18578.31|18660.5|18580.5|18660.5|18580.5|18657.53|18577.53|10
1731029190000|2024-11-08 01:26:30|18661.36|18581.36|18658.77|18578.77|18661.76|18581.76|18658.77|18578.77|10
1731029200000|2024-11-08 01:26:40|18658.17|18578.17|18657.98|18577.98|18658.17|18578.17|18657.81|18577.81|10
1731029210000|2024-11-08 01:26:50|18658.63|18578.63|18660.91|18580.91|18661.32|18581.32|18658.59|18578.59|10
1731029220000|2024-11-08 01:27:00|18660.84|18580.84|18662.94|18582.94|18663.81|18583.81|18660.84|18580.84|10
1731029230000|2024-11-08 01:27:10|18663.83|18583.83|18664.12|18584.12|18664.75|18584.75|18663.48|18583.48|10
1731029240000|2024-11-08 01:27:20|18663.99|18583.99|18665.5|18585.5|18665.6|18585.6|18663.99|18583.99|10
1731029250000|2024-11-08 01:27:30|18665.4|18585.4|18663.91|18583.91|18665.4|18585.4|18663.91|18583.91|9
1731029260000|2024-11-08 01:27:40|18663.64|18583.64|18662.12|18582.12|18663.64|18583.64|18661.77|18581.77|10
1731029270000|2024-11-08 01:27:50|18662.48|18582.48|18661.32|18581.32|18662.77|18582.77|18661.32|18581.32|10
1731029280000|2024-11-08 01:28:00|18661.36|18581.36|18662.45|18582.45|18663.02|18583.02|18661.36|18581.36|10
1731029290000|2024-11-08 01:28:10|18662.69|18582.69|18665.96|18585.96|18665.96|18585.96|18662.69|18582.69|10
1731029300000|2024-11-08 01:28:20|18666.71|18586.71|18662.72|18582.72|18666.71|18586.71|18662.72|18582.72|10
1731029310000|2024-11-08 01:28:30|18662.58|18582.58|18660.92|18580.92|18662.58|18582.58|18660.64|18580.64|10
1731029320000|2024-11-08 01:28:40|18660.4|18580.4|18659.88|18579.88|18660.4|18580.4|18659.28|18579.28|10
1731029330000|2024-11-08 01:28:50|18660.26|18580.26|18661.87|18581.87|18661.9|18581.9|18660.09|18580.09|10
1731029340000|2024-11-08 01:29:00|18662.18|18582.18|18663.64|18583.64|18663.64|18583.64|18662.16|18582.16|10
1731029350000|2024-11-08 01:29:10|18664.88|18584.88|18665.56|18585.56|18665.56|18585.56|18663.77|18583.77|10
1731029360000|2024-11-08 01:29:20|18665.63|18585.63|18661.94|18581.94|18665.63|18585.63|18661.44|18581.44|10
1731029370000|2024-11-08 01:29:30|18661.82|18581.82|18662.73|18582.73|18662.85|18582.85|18661.8|18581.8|10
1731029380000|2024-11-08 01:29:40|18662.53|18582.53|18661.27|18581.27|18662.71|18582.71|18661.27|18581.27|10
1731029390000|2024-11-08 01:29:50|18661.17|18581.17|18665.05|18585.05|18665.05|18585.05|18661.09|18581.09|10
1731029400000|2024-11-08 01:30:00|18665.01|18585.01|18665.95|18585.95|18665.95|18585.95|18664.92|18584.92|10
1731029410000|2024-11-08 01:30:10|18666.15|18586.15|18667.34|18587.34|18667.46|18587.46|18666.15|18586.15|10
1731029420000|2024-11-08 01:30:20|18667.63|18587.63|18662.19|18582.19|18667.63|18587.63|18662.19|18582.19|10
1731029430000|2024-11-08 01:30:30|18661.43|18581.43|18658.29|18578.29|18661.43|18581.43|18657.88|18577.88|10
1731029440000|2024-11-08 01:30:40|18658.37|18578.37|18658.26|18578.26|18658.78|18578.78|18658|18578|10
1731029450000|2024-11-08 01:30:50|18657.7|18577.7|18655.09|18575.09|18657.7|18577.7|18655.09|18575.09|10
1731029460000|2024-11-08 01:31:00|18654.98|18574.98|18653.92|18573.92|18654.98|18574.98|18653.92|18573.92|10
1731029470000|2024-11-08 01:31:10|18653.66|18573.66|18655.3|18575.3|18655.33|18575.33|18653.66|18573.66|10
1731029480000|2024-11-08 01:31:20|18655.18|18575.18|18659.8|18579.8|18659.8|18579.8|18655.18|18575.18|9
1731029490000|2024-11-08 01:31:30|18660.51|18580.51|18658.37|18578.37|18661.24|18581.24|18658.37|18578.37|10
1731029500000|2024-11-08 01:31:40|18658.38|18578.38|18655.24|18575.24|18658.38|18578.38|18655.19|18575.19|10
1731029510000|2024-11-08 01:31:50|18655.22|18575.22|18655.74|18575.74|18655.74|18575.74|18655.22|18575.22|10
1731029520000|2024-11-08 01:32:00|18655.7|18575.7|18651.27|18571.27|18655.7|18575.7|18651.27|18571.27|10
1731029530000|2024-11-08 01:32:10|18650.87|18570.87|18650.72|18570.72|18650.87|18570.87|18650.2|18570.2|10
1731029540000|2024-11-08 01:32:20|18650.7|18570.7|18652.28|18572.28|18652.28|18572.28|18650.35|18570.35|10
1731029550000|2024-11-08 01:32:30|18652.33|18572.33|18654.77|18574.77|18655.84|18575.84|18652.29|18572.29|10
1731029560000|2024-11-08 01:32:40|18655.31|18575.31|18656.54|18576.54|18656.72|18576.72|18655.31|18575.31|10
1731029570000|2024-11-08 01:32:50|18656.51|18576.51|18657.3|18577.3|18659.92|18579.92|18656.51|18576.51|10
1731029580000|2024-11-08 01:33:00|18656.66|18576.66|18653.7|18573.7|18656.93|18576.93|18653.7|18573.7|10
1731029590000|2024-11-08 01:33:10|18653.17|18573.17|18650.44|18570.44|18653.37|18573.37|18650.44|18570.44|10
1731029600000|2024-11-08 01:33:20|18650.15|18570.15|18641.3|18561.3|18650.15|18570.15|18641.3|18561.3|10
1731029610000|2024-11-08 01:33:30|18641.16|18561.16|18636.74|18556.74|18641.16|18561.16|18636.74|18556.74|10
1731029620000|2024-11-08 01:33:40|18636.33|18556.33|18635.85|18555.85|18636.38|18556.38|18635.39|18555.39|10
1731029630000|2024-11-08 01:33:50|18635.67|18555.67|18636.1|18556.1|18636.1|18556.1|18635.29|18555.29|10
1731029640000|2024-11-08 01:34:00|18636.05|18556.05|18633.12|18553.12|18636.06|18556.06|18633.02|18553.02|10
1731029650000|2024-11-08 01:34:10|18632.37|18552.37|18629.98|18549.98|18632.37|18552.37|18629.98|18549.98|10
1731029660000|2024-11-08 01:34:20|18630.16|18550.16|18628.1|18548.1|18630.49|18550.49|18628.1|18548.1|10
1731029670000|2024-11-08 01:34:30|18627.67|18547.67|18626.3|18546.3|18627.67|18547.67|18624.95|18544.95|10
1731029680000|2024-11-08 01:34:40|18626.54|18546.54|18625.23|18545.23|18626.54|18546.54|18625.19|18545.19|10
1731029690000|2024-11-08 01:34:50|18625.3|18545.3|18624.16|18544.16|18625.3|18545.3|18624.13|18544.13|9
1731029700000|2024-11-08 01:35:00|18623.55|18543.55|18622.53|18542.53|18623.55|18543.55|18622.37|18542.37|9
1731029710000|2024-11-08 01:35:10|18622.18|18542.18|18620.09|18540.09|18622.18|18542.18|18619.52|18539.52|10
1731029720000|2024-11-08 01:35:20|18620.05|18540.05|18615.55|18535.55|18620.15|18540.15|18615.55|18535.55|9
1731029730000|2024-11-08 01:35:30|18614.05|18534.05|18609.63|18529.63|18614.05|18534.05|18609.63|18529.63|10
1731029740000|2024-11-08 01:35:40|18607.99|18527.99|18605.86|18525.86|18607.99|18527.99|18605.86|18525.86|10
1731029750000|2024-11-08 01:35:50|18605.39|18525.39|18602.01|18522.01|18605.39|18525.39|18601.94|18521.94|10
1731029760000|2024-11-08 01:36:00|18602|18522|18593.02|18513.02|18602|18522|18592.72|18512.72|9
1731029770000|2024-11-08 01:36:10|18592.61|18512.61|18588.07|18508.07|18592.73|18512.73|18588.07|18508.07|10
1731029780000|2024-11-08 01:36:20|18588.04|18508.04|18581.32|18501.32|18588.04|18508.04|18580.93|18500.93|10
1731029790000|2024-11-08 01:36:30|18580.53|18500.53|18573.01|18493.01|18580.63|18500.63|18573.01|18493.01|10
1731029800000|2024-11-08 01:36:40|18572.68|18492.68|18569.13|18489.13|18572.68|18492.68|18569.13|18489.13|10
1731029810000|2024-11-08 01:36:50|18569.59|18489.59|18565.87|18485.87|18570.9|18490.9|18565.87|18485.87|10
1731029820000|2024-11-08 01:37:00|18565.4|18485.4|18558.69|18478.69|18565.4|18485.4|18558.69|18478.69|10
1731029830000|2024-11-08 01:37:10|18558.23|18478.23|18556.03|18476.03|18558.23|18478.23|18556.03|18476.03|10
1731029840000|2024-11-08 01:37:20|18556.22|18476.22|18542.67|18462.67|18556.44|18476.44|18542.67|18462.67|10
1731029850000|2024-11-08 01:37:30|18535.39|18455.39|18527.93|18447.93|18535.39|18455.39|18527.93|18447.93|10
1731029860000|2024-11-08 01:37:40|18527.64|18447.64|18525.38|18445.38|18528.03|18448.03|18525.11|18445.11|10
1731029870000|2024-11-08 01:37:50|18525.18|18445.18|18521.85|18441.85|18525.18|18445.18|18521.08|18441.08|10
1731029880000|2024-11-08 01:38:00|18521.6|18441.6|18522.22|18442.22|18525.18|18445.18|18521.6|18441.6|10
1731029890000|2024-11-08 01:38:10|18522.63|18442.63|18522.83|18442.83|18523.87|18443.87|18522.32|18442.32|9
1731029900000|2024-11-08 01:38:20|18523.14|18443.14|18524.89|18444.89|18524.89|18444.89|18521.97|18441.97|10
1731029910000|2024-11-08 01:38:30|18525.39|18445.39|18528.72|18448.72|18528.72|18448.72|18525.39|18445.39|10
1731029920000|2024-11-08 01:38:40|18528.64|18448.64|18529.7|18449.7|18530.21|18450.21|18528.64|18448.64|10
1731029930000|2024-11-08 01:38:50|18529.36|18449.36|18530.16|18450.16|18530.16|18450.16|18529.11|18449.11|10
1731029940000|2024-11-08 01:39:00|18529.53|18449.53|18530.85|18450.85|18530.85|18450.85|18529.35|18449.35|10
1731029950000|2024-11-08 01:39:10|18530.69|18450.69|18532.87|18452.87|18532.87|18452.87|18530.47|18450.47|10
1731029960000|2024-11-08 01:39:20|18537.14|18457.14|18537.22|18457.22|18538.1|18458.1|18536.66|18456.66|10
1731029970000|2024-11-08 01:39:30|18537.11|18457.11|18537.44|18457.44|18537.44|18457.44|18536.66|18456.66|10
1731029980000|2024-11-08 01:39:40|18537.09|18457.09|18537.12|18457.12|18538.84|18458.84|18537.09|18457.09|10
1731029990000|2024-11-08 01:39:50|18537.19|18457.19|18537.58|18457.58|18538.85|18458.85|18537.19|18457.19|10
1731030000000|2024-11-08 01:40:00|18537.49|18457.49|18539.79|18459.79|18539.79|18459.79|18537.49|18457.49|9
1731030010000|2024-11-08 01:40:10|18539.45|18459.45|18538.67|18458.67|18539.45|18459.45|18538.26|18458.26|10
1731030020000|2024-11-08 01:40:20|18538.59|18458.59|18534.99|18454.99|18538.59|18458.59|18534.99|18454.99|10
1731030030000|2024-11-08 01:40:30|18533.95|18453.95|18529.7|18449.7|18534.76|18454.76|18529.7|18449.7|10
1731030040000|2024-11-08 01:40:40|18529.8|18449.8|18525.17|18445.17|18529.8|18449.8|18525.17|18445.17|10
1731030050000|2024-11-08 01:40:50|18525.12|18445.12|18523.54|18443.54|18525.12|18445.12|18523.54|18443.54|10
1731030060000|2024-11-08 01:41:00|18523.56|18443.56|18530.78|18450.78|18530.78|18450.78|18523.56|18443.56|10
1731030070000|2024-11-08 01:41:10|18532.88|18452.88|18535.31|18455.31|18535.69|18455.69|18532.88|18452.88|10
1731030080000|2024-11-08 01:41:20|18535.68|18455.68|18535.56|18455.56|18537.76|18457.76|18535.56|18455.56|10
1731030090000|2024-11-08 01:41:30|18534.3|18454.3|18532.99|18452.99|18534.3|18454.3|18532.18|18452.18|10
1731030100000|2024-11-08 01:41:40|18533.2|18453.2|18529.84|18449.84|18533.38|18453.38|18529.41|18449.41|10
1731030110000|2024-11-08 01:41:50|18530.24|18450.24|18531.72|18451.72|18531.76|18451.76|18530.03|18450.03|10
1731030120000|2024-11-08 01:42:00|18531.64|18451.64|18532.71|18452.71|18532.71|18452.71|18531.34|18451.34|9
1731030130000|2024-11-08 01:42:10|18532.59|18452.59|18531.52|18451.52|18532.59|18452.59|18531.42|18451.42|10
1731030140000|2024-11-08 01:42:20|18531.78|18451.78|18532.32|18452.32|18533.09|18453.09|18531.78|18451.78|10
1731030150000|2024-11-08 01:42:30|18532.69|18452.69|18532.31|18452.31|18532.86|18452.86|18531.25|18451.25|10
1731030160000|2024-11-08 01:42:40|18532.28|18452.28|18531.65|18451.65|18532.4|18452.4|18531.64|18451.64|10
1731030170000|2024-11-08 01:42:50|18530.32|18450.32|18526.28|18446.28|18530.32|18450.32|18526.28|18446.28|9
1731030180000|2024-11-08 01:43:00|18526.07|18446.07|18522.62|18442.62|18527.53|18447.53|18522.08|18442.08|10
1731030190000|2024-11-08 01:43:10|18521.65|18441.65|18518.04|18438.04|18522.54|18442.54|18518.04|18438.04|10
1731030200000|2024-11-08 01:43:20|18518.01|18438.01|18516.62|18436.62|18518.51|18438.51|18516.59|18436.59|10
1731030210000|2024-11-08 01:43:30|18516.18|18436.18|18517.55|18437.55|18517.55|18437.55|18514.99|18434.99|9
1731030220000|2024-11-08 01:43:40|18518.19|18438.19|18520.75|18440.75|18520.75|18440.75|18517.9|18437.9|10
1731030230000|2024-11-08 01:43:50|18520.35|18440.35|18519.62|18439.62|18521.51|18441.51|18519.62|18439.62|10
1731030240000|2024-11-08 01:44:00|18519.6|18439.6|18518.4|18438.4|18519.6|18439.6|18518.28|18438.28|10
1731030250000|2024-11-08 01:44:10|18518.27|18438.27|18518.95|18438.95|18519.14|18439.14|18517.33|18437.33|10
1731030260000|2024-11-08 01:44:20|18518.52|18438.52|18520.94|18440.94|18520.94|18440.94|18518.29|18438.29|10
1731030270000|2024-11-08 01:44:30|18521.64|18441.64|18525.26|18445.26|18525.26|18445.26|18521.64|18441.64|10
1731030280000|2024-11-08 01:44:40|18525.63|18445.63|18526.55|18446.55|18526.55|18446.55|18525.6|18445.6|10
1731030290000|2024-11-08 01:44:50|18526.68|18446.68|18527.41|18447.41|18527.75|18447.75|18526.68|18446.68|10
1731030300000|2024-11-08 01:45:00|18527.4|18447.4|18526.93|18446.93|18527.4|18447.4|18526.77|18446.77|10
1731030310000|2024-11-08 01:45:10|18526.9|18446.9|18529.24|18449.24|18529.24|18449.24|18526.77|18446.77|10
1731030320000|2024-11-08 01:45:20|18528.42|18448.42|18532.53|18452.53|18533.11|18453.11|18528.27|18448.27|10
1731030330000|2024-11-08 01:45:30|18532.61|18452.61|18535.06|18455.06|18535.2|18455.2|18532.61|18452.61|10
1731030340000|2024-11-08 01:45:40|18535.32|18455.32|18537.59|18457.59|18537.59|18457.59|18535.32|18455.32|10
1731030350000|2024-11-08 01:45:50|18537.78|18457.78|18547.34|18467.34|18547.34|18467.34|18537.78|18457.78|9
1731030360000|2024-11-08 01:46:00|18547.29|18467.29|18553.92|18473.92|18553.92|18473.92|18547.29|18467.29|10
1731030370000|2024-11-08 01:46:10|18554.45|18474.45|18561.36|18481.36|18561.36|18481.36|18554.45|18474.45|10
1731030380000|2024-11-08 01:46:20|18560.76|18480.76|18561.91|18481.91|18562.45|18482.45|18560.75|18480.75|10
1731030390000|2024-11-08 01:46:30|18562.19|18482.19|18561.25|18481.25|18562.19|18482.19|18561.08|18481.08|10
1731030400000|2024-11-08 01:46:40|18561.23|18481.23|18564.2|18484.2|18564.2|18484.2|18561.06|18481.06|10
1731030410000|2024-11-08 01:46:50|18564.75|18484.75|18567.7|18487.7|18567.86|18487.86|18564.75|18484.75|10
1731030420000|2024-11-08 01:47:00|18566.39|18486.39|18565.38|18485.38|18566.79|18486.79|18564.88|18484.88|10
1731030430000|2024-11-08 01:47:10|18564.7|18484.7|18558.15|18478.15|18564.7|18484.7|18558.15|18478.15|10
1731030440000|2024-11-08 01:47:20|18557.09|18477.09|18557.33|18477.33|18558.35|18478.35|18556.32|18476.32|10
1731030450000|2024-11-08 01:47:30|18557.19|18477.19|18555.62|18475.62|18557.19|18477.19|18555.35|18475.35|10
1731030460000|2024-11-08 01:47:40|18555.54|18475.54|18559.43|18479.43|18559.43|18479.43|18555.54|18475.54|9
1731030470000|2024-11-08 01:47:50|18559.85|18479.85|18559.14|18479.14|18560.45|18480.45|18558.18|18478.18|10
1731030480000|2024-11-08 01:48:00|18559.16|18479.16|18560.61|18480.61|18561.47|18481.47|18559|18479|10
1731030490000|2024-11-08 01:48:10|18560.35|18480.35|18557.99|18477.99|18560.35|18480.35|18557.64|18477.64|10
1731030500000|2024-11-08 01:48:20|18557.06|18477.06|18553.74|18473.74|18557.06|18477.06|18553.12|18473.12|10
1731030510000|2024-11-08 01:48:30|18554|18474|18548.51|18468.51|18554.06|18474.06|18548.51|18468.51|10
1731030520000|2024-11-08 01:48:40|18548.34|18468.34|18535.53|18455.53|18548.34|18468.34|18535.44|18455.44|10
1731030530000|2024-11-08 01:48:50|18536.09|18456.09|18534.67|18454.67|18536.44|18456.44|18534.67|18454.67|10
1731030540000|2024-11-08 01:49:00|18534.61|18454.61|18537.24|18457.24|18537.89|18457.89|18534.54|18454.54|10
1731030550000|2024-11-08 01:49:10|18537.16|18457.16|18539.75|18459.75|18539.75|18459.75|18537.16|18457.16|10
1731030560000|2024-11-08 01:49:20|18540.46|18460.46|18536.97|18456.97|18540.46|18460.46|18536.97|18456.97|10
1731030570000|2024-11-08 01:49:30|18536.94|18456.94|18534.6|18454.6|18536.94|18456.94|18534.1|18454.1|10
1731030580000|2024-11-08 01:49:40|18534.74|18454.74|18535.94|18455.94|18535.99|18455.99|18530.48|18450.48|10
1731030590000|2024-11-08 01:49:50|18535.52|18455.52|18536.64|18456.64|18537.23|18457.23|18535.25|18455.25|9
1731030600000|2024-11-08 01:50:00|18536.71|18456.71|18534.91|18454.91|18536.71|18456.71|18534.91|18454.91|10
1731030610000|2024-11-08 01:50:10|18535.03|18455.03|18533.41|18453.41|18535.77|18455.77|18533.41|18453.41|10
1731030620000|2024-11-08 01:50:20|18532.96|18452.96|18532.84|18452.84|18533.04|18453.04|18532.31|18452.31|10
1731030630000|2024-11-08 01:50:30|18532.86|18452.86|18533.21|18453.21|18533.51|18453.51|18531.93|18451.93|10
1731030640000|2024-11-08 01:50:40|18533.23|18453.23|18537.07|18457.07|18537.07|18457.07|18533.13|18453.13|10
1731030650000|2024-11-08 01:50:50|18537.14|18457.14|18538.95|18458.95|18538.96|18458.96|18537.14|18457.14|10
1731030660000|2024-11-08 01:51:00|18538.8|18458.8|18542|18462|18542|18462|18538.5|18458.5|9
1731030670000|2024-11-08 01:51:10|18542.85|18462.85|18540.2|18460.2|18542.87|18462.87|18540.2|18460.2|10
1731030680000|2024-11-08 01:51:20|18539.79|18459.79|18537.67|18457.67|18539.79|18459.79|18537.52|18457.52|9
1731030690000|2024-11-08 01:51:30|18537.06|18457.06|18535.43|18455.43|18537.26|18457.26|18535.43|18455.43|10
1731030700000|2024-11-08 01:51:40|18535.65|18455.65|18539.04|18459.04|18539.04|18459.04|18535.65|18455.65|10
1731030710000|2024-11-08 01:51:50|18539.29|18459.29|18538.85|18458.85|18539.51|18459.51|18538.11|18458.11|10
1731030720000|2024-11-08 01:52:00|18538.9|18458.9|18543.82|18463.82|18543.82|18463.82|18538.62|18458.62|10
1731030730000|2024-11-08 01:52:10|18544.48|18464.48|18552.8|18472.8|18552.81|18472.81|18544.48|18464.48|10
1731030740000|2024-11-08 01:52:20|18552.54|18472.54|18550.31|18470.31|18552.54|18472.54|18550.31|18470.31|9
1731030750000|2024-11-08 01:52:30|18549.9|18469.9|18550.44|18470.44|18550.76|18470.76|18549.55|18469.55|10
1731030760000|2024-11-08 01:52:40|18550.27|18470.27|18547.57|18467.57|18550.27|18470.27|18547.57|18467.57|9
1731030770000|2024-11-08 01:52:50|18548.76|18468.76|18549.44|18469.44|18549.94|18469.94|18548.76|18468.76|9
1731030780000|2024-11-08 01:53:00|18549.47|18469.47|18548.09|18468.09|18549.77|18469.77|18548.09|18468.09|10
1731030790000|2024-11-08 01:53:10|18547.74|18467.74|18547.89|18467.89|18548.37|18468.37|18547.53|18467.53|10
1731030800000|2024-11-08 01:53:20|18547.88|18467.88|18546.47|18466.47|18547.88|18467.88|18546.47|18466.47|10
1731030810000|2024-11-08 01:53:30|18545.55|18465.55|18542.44|18462.44|18546.23|18466.23|18542.44|18462.44|10
1731030820000|2024-11-08 01:53:40|18542.28|18462.28|18540.52|18460.52|18542.28|18462.28|18540.52|18460.52|10
1731030830000|2024-11-08 01:53:50|18540.05|18460.05|18537.4|18457.4|18540.05|18460.05|18537.26|18457.26|10
1731030840000|2024-11-08 01:54:00|18537.42|18457.42|18536.42|18456.42|18537.42|18457.42|18536.42|18456.42|10
1731030850000|2024-11-08 01:54:10|18536.26|18456.26|18535.71|18455.71|18536.64|18456.64|18535.08|18455.08|10
1731030860000|2024-11-08 01:54:20|18535.53|18455.53|18538.52|18458.52|18538.52|18458.52|18535.52|18455.52|9
1731030870000|2024-11-08 01:54:30|18538.31|18458.31|18537.79|18457.79|18538.31|18458.31|18537.79|18457.79|10
1731030880000|2024-11-08 01:54:40|18537.8|18457.8|18537.31|18457.31|18537.8|18457.8|18537.17|18457.17|10
1731030890000|2024-11-08 01:54:50|18537.33|18457.33|18539.57|18459.57|18539.57|18459.57|18537.29|18457.29|10
1731030900000|2024-11-08 01:55:00|18539.73|18459.73|18539.21|18459.21|18539.86|18459.86|18538.78|18458.78|10
1731030910000|2024-11-08 01:55:10|18539.77|18459.77|18543.51|18463.51|18543.51|18463.51|18539.77|18459.77|9
1731030920000|2024-11-08 01:55:20|18542.79|18462.79|18546.14|18466.14|18546.81|18466.81|18542.62|18462.62|10
1731030930000|2024-11-08 01:55:30|18545.66|18465.66|18545.7|18465.7|18546.73|18466.73|18545.42|18465.42|10
1731030940000|2024-11-08 01:55:40|18547|18467|18547.44|18467.44|18548.09|18468.09|18546.48|18466.48|10
1731030950000|2024-11-08 01:55:50|18547.81|18467.81|18548.06|18468.06|18548.27|18468.27|18547.81|18467.81|10
1731030960000|2024-11-08 01:56:00|18548.31|18468.31|18553.15|18473.15|18553.15|18473.15|18548.11|18468.11|8
1731030970000|2024-11-08 01:56:10|18553.79|18473.79|18554.38|18474.38|18554.45|18474.45|18553.67|18473.67|10
1731030980000|2024-11-08 01:56:20|18554.27|18474.27|18558.54|18478.54|18559.55|18479.55|18554.27|18474.27|10
1731030990000|2024-11-08 01:56:30|18558.49|18478.49|18559.44|18479.44|18559.44|18479.44|18558.44|18478.44|10
1731031000000|2024-11-08 01:56:40|18559.78|18479.78|18561.98|18481.98|18561.98|18481.98|18559.78|18479.78|9
1731031010000|2024-11-08 01:56:50|18562.15|18482.15|18565.74|18485.74|18565.76|18485.76|18562.15|18482.15|10
1731031020000|2024-11-08 01:57:00|18566.22|18486.22|18568.31|18488.31|18568.4|18488.4|18566.22|18486.22|10
1731031030000|2024-11-08 01:57:10|18568.79|18488.79|18568.08|18488.08|18568.79|18488.79|18567.77|18487.77|8
1731031040000|2024-11-08 01:57:20|18569.02|18489.02|18568.97|18488.97|18569.91|18489.91|18568.72|18488.72|10
1731031050000|2024-11-08 01:57:30|18568.7|18488.7|18567.42|18487.42|18568.7|18488.7|18567.42|18487.42|10
1731031060000|2024-11-08 01:57:40|18566.48|18486.48|18565.31|18485.31|18566.48|18486.48|18565.16|18485.16|10
1731031070000|2024-11-08 01:57:50|18564.79|18484.79|18563.57|18483.57|18564.79|18484.79|18563.57|18483.57|9
1731031080000|2024-11-08 01:58:00|18563.6|18483.6|18564.66|18484.66|18564.97|18484.97|18563.58|18483.58|10
1731031090000|2024-11-08 01:58:10|18564.47|18484.47|18565.54|18485.54|18565.54|18485.54|18564.47|18484.47|9
1731031100000|2024-11-08 01:58:20|18565.51|18485.51|18563.19|18483.19|18565.62|18485.62|18562.34|18482.34|10
1731031110000|2024-11-08 01:58:30|18565.96|18485.96|18569.47|18489.47|18570.03|18490.03|18565.96|18485.96|10
1731031120000|2024-11-08 01:58:40|18569.1|18489.1|18568.54|18488.54|18569.1|18489.1|18568.54|18488.54|10
1731031130000|2024-11-08 01:58:50|18568.46|18488.46|18568.95|18488.95|18569.17|18489.17|18568.23|18488.23|10
1731031140000|2024-11-08 01:59:00|18569.66|18489.66|18569.13|18489.13|18569.87|18489.87|18569.09|18489.09|10
1731031150000|2024-11-08 01:59:10|18569.15|18489.15|18569.96|18489.96|18569.96|18489.96|18569.11|18489.11|9
1731031160000|2024-11-08 01:59:20|18569.88|18489.88|18574.55|18494.55|18574.55|18494.55|18569.88|18489.88|10
1731031170000|2024-11-08 01:59:30|18574.91|18494.91|18575.75|18495.75|18575.75|18495.75|18574.91|18494.91|9
1731031180000|2024-11-08 01:59:40|18575.82|18495.82|18575.2|18495.2|18576.04|18496.04|18575.2|18495.2|9
1731031190000|2024-11-08 01:59:50|18575.14|18495.14|18574.52|18494.52|18575.25|18495.25|18574.41|18494.41|10
1731031200000|2024-11-08 02:00:00|18574.05|18494.05|18573.47|18493.47|18574.52|18494.52|18573.47|18493.47|9
1731031210000|2024-11-08 02:00:10|18573.68|18493.68|18577.6|18497.6|18577.6|18497.6|18573.68|18493.68|10
1731031220000|2024-11-08 02:00:20|18577.84|18497.84|18580.46|18500.46|18580.46|18500.46|18577.84|18497.84|10
1731031230000|2024-11-08 02:00:30|18580.49|18500.49|18580.07|18500.07|18580.94|18500.94|18580.07|18500.07|10
1731031240000|2024-11-08 02:00:40|18580.15|18500.15|18580.42|18500.42|18580.91|18500.91|18580.15|18500.15|10
1731031250000|2024-11-08 02:00:50|18580.94|18500.94|18580.41|18500.41|18581.5|18501.5|18580.41|18500.41|10
1731031260000|2024-11-08 02:01:00|18579.44|18499.44|18575.77|18495.77|18579.44|18499.44|18575.77|18495.77|10
1731031270000|2024-11-08 02:01:10|18575.39|18495.39|18570.01|18490.01|18575.39|18495.39|18569.78|18489.78|10
1731031280000|2024-11-08 02:01:20|18569.49|18489.49|18567.7|18487.7|18569.6|18489.6|18567.1|18487.1|10
1731031290000|2024-11-08 02:01:30|18567.36|18487.36|18565.13|18485.13|18567.36|18487.36|18564.95|18484.95|10
1731031300000|2024-11-08 02:01:40|18566.12|18486.12|18562.11|18482.11|18566.12|18486.12|18561.38|18481.38|10
1731031310000|2024-11-08 02:01:50|18562.72|18482.72|18570.64|18490.64|18570.8|18490.8|18562.72|18482.72|9
1731031320000|2024-11-08 02:02:00|18572.26|18492.26|18577.75|18497.75|18577.75|18497.75|18572.26|18492.26|10
1731031330000|2024-11-08 02:02:10|18579.76|18499.76|18586.29|18506.29|18586.29|18506.29|18579.57|18499.57|10
1731031340000|2024-11-08 02:02:20|18587.24|18507.24|18590.27|18510.27|18591.46|18511.46|18587.24|18507.24|10
1731031350000|2024-11-08 02:02:30|18590.97|18510.97|18588.97|18508.97|18591.08|18511.08|18588.97|18508.97|10
1731031360000|2024-11-08 02:02:40|18588.56|18508.56|18584.68|18504.68|18588.56|18508.56|18584.62|18504.62|10
1731031370000|2024-11-08 02:02:50|18583.59|18503.59|18580.04|18500.04|18584.35|18504.35|18580.04|18500.04|10
1731031380000|2024-11-08 02:03:00|18579.99|18499.99|18579.03|18499.03|18580.13|18500.13|18578.21|18498.21|10
1731031390000|2024-11-08 02:03:10|18578.73|18498.73|18575.45|18495.45|18578.73|18498.73|18573.86|18493.86|10
1731031400000|2024-11-08 02:03:20|18575.28|18495.28|18569.79|18489.79|18575.28|18495.28|18569.79|18489.79|10
1731031410000|2024-11-08 02:03:30|18568.87|18488.87|18568.05|18488.05|18570.25|18490.25|18568.05|18488.05|10
1731031420000|2024-11-08 02:03:40|18567.85|18487.85|18563.48|18483.48|18567.85|18487.85|18563.48|18483.48|8
1731031430000|2024-11-08 02:03:50|18563.55|18483.55|18560.68|18480.68|18563.55|18483.55|18560.49|18480.49|10
1731031440000|2024-11-08 02:04:00|18559.15|18479.15|18560.81|18480.81|18561.17|18481.17|18558.98|18478.98|10
1731031450000|2024-11-08 02:04:10|18561.46|18481.46|18564.34|18484.34|18564.92|18484.92|18561.46|18481.46|10
1731031460000|2024-11-08 02:04:20|18564.54|18484.54|18567.61|18487.61|18568.34|18488.34|18564.54|18484.54|10
1731031470000|2024-11-08 02:04:30|18567.44|18487.44|18565.71|18485.71|18567.63|18487.63|18565.53|18485.53|10
1731031480000|2024-11-08 02:04:40|18565.87|18485.87|18559.9|18479.9|18565.87|18485.87|18559.62|18479.62|10
1731031490000|2024-11-08 02:04:50|18559.94|18479.94|18559.1|18479.1|18559.95|18479.95|18558.43|18478.43|10
1731031500000|2024-11-08 02:05:00|18558.55|18478.55|18545.44|18465.44|18558.55|18478.55|18545.44|18465.44|10
1731031510000|2024-11-08 02:05:10|18545.48|18465.48|18542.89|18462.89|18545.6|18465.6|18542.89|18462.89|10
1731031520000|2024-11-08 02:05:20|18542.81|18462.81|18542.76|18462.76|18543.02|18463.02|18541.62|18461.62|10
1731031530000|2024-11-08 02:05:30|18542.6|18462.6|18535.66|18455.66|18542.61|18462.61|18535.66|18455.66|9
1731031540000|2024-11-08 02:05:40|18535.56|18455.56|18534.33|18454.33|18535.93|18455.93|18534.33|18454.33|10
1731031550000|2024-11-08 02:05:50|18534.34|18454.34|18532.4|18452.4|18534.84|18454.84|18532.07|18452.07|10
1731031560000|2024-11-08 02:06:00|18532.59|18452.59|18531.88|18451.88|18533.13|18453.13|18531.88|18451.88|10
1731031570000|2024-11-08 02:06:10|18531.61|18451.61|18530.06|18450.06|18531.61|18451.61|18530.06|18450.06|9
1731031580000|2024-11-08 02:06:20|18531.87|18451.87|18525.34|18445.34|18531.87|18451.87|18525.34|18445.34|10
1731031590000|2024-11-08 02:06:30|18524.87|18444.87|18523.12|18443.12|18524.87|18444.87|18523.12|18443.12|10
1731031600000|2024-11-08 02:06:40|18520.92|18440.92|18519.48|18439.48|18520.92|18440.92|18519.48|18439.48|10
1731031610000|2024-11-08 02:06:50|18519.3|18439.3|18519.71|18439.71|18520.31|18440.31|18519.3|18439.3|10
1731031620000|2024-11-08 02:07:00|18520.17|18440.17|18521.06|18441.06|18521.52|18441.52|18520.17|18440.17|10
1731031630000|2024-11-08 02:07:10|18520.91|18440.91|18522.22|18442.22|18522.22|18442.22|18520.4|18440.4|10
1731031640000|2024-11-08 02:07:20|18522.34|18442.34|18523.54|18443.54|18523.56|18443.56|18521.8|18441.8|10
1731031650000|2024-11-08 02:07:30|18523.58|18443.58|18524.27|18444.27|18524.27|18444.27|18523.51|18443.51|10
1731031660000|2024-11-08 02:07:40|18523.95|18443.95|18526.68|18446.68|18526.68|18446.68|18523.88|18443.88|9
1731031670000|2024-11-08 02:07:50|18526.67|18446.67|18526.87|18446.87|18527.05|18447.05|18526.49|18446.49|10
1731031680000|2024-11-08 02:08:00|18526.6|18446.6|18527.57|18447.57|18528.39|18448.39|18526.28|18446.28|10
1731031690000|2024-11-08 02:08:10|18527.54|18447.54|18530.6|18450.6|18530.6|18450.6|18527.54|18447.54|10
1731031700000|2024-11-08 02:08:20|18530.46|18450.46|18530.47|18450.47|18530.58|18450.58|18529.35|18449.35|10
1731031710000|2024-11-08 02:08:30|18530.73|18450.73|18532.77|18452.77|18532.77|18452.77|18530.73|18450.73|10
1731031720000|2024-11-08 02:08:40|18532.51|18452.51|18531.61|18451.61|18532.97|18452.97|18531.61|18451.61|9
1731031730000|2024-11-08 02:08:50|18531.71|18451.71|18528.44|18448.44|18531.71|18451.71|18528.44|18448.44|10
1731031740000|2024-11-08 02:09:00|18528.58|18448.58|18525.21|18445.21|18528.69|18448.69|18525.21|18445.21|10
1731031750000|2024-11-08 02:09:10|18522.46|18442.46|18519.4|18439.4|18522.46|18442.46|18519.17|18439.17|10
1731031760000|2024-11-08 02:09:20|18519.37|18439.37|18516.4|18436.4|18519.37|18439.37|18516.4|18436.4|10
1731031770000|2024-11-08 02:09:30|18516.13|18436.13|18514.73|18434.73|18516.13|18436.13|18514.39|18434.39|10
1731031780000|2024-11-08 02:09:40|18515.27|18435.27|18515.06|18435.06|18515.51|18435.51|18514.89|18434.89|10
1731031790000|2024-11-08 02:09:50|18515.05|18435.05|18513.99|18433.99|18515.05|18435.05|18513.69|18433.69|10
1731031800000|2024-11-08 02:10:00|18513.78|18433.78|18514.02|18434.02|18514.17|18434.17|18513.53|18433.53|10
1731031810000|2024-11-08 02:10:10|18514|18434|18514.14|18434.14|18514.14|18434.14|18513|18433|10
1731031820000|2024-11-08 02:10:20|18513.97|18433.97|18515.37|18435.37|18515.37|18435.37|18513.59|18433.59|10
1731031830000|2024-11-08 02:10:30|18515.71|18435.71|18515.79|18435.79|18516.21|18436.21|18515.37|18435.37|9
1731031840000|2024-11-08 02:10:40|18515.98|18435.98|18518.44|18438.44|18518.44|18438.44|18515.98|18435.98|10
1731031850000|2024-11-08 02:10:50|18518.75|18438.75|18518.56|18438.56|18518.96|18438.96|18518.18|18438.18|10
1731031860000|2024-11-08 02:11:00|18518.55|18438.55|18520.26|18440.26|18522.37|18442.37|18518.45|18438.45|10
1731031870000|2024-11-08 02:11:10|18519.93|18439.93|18523.25|18443.25|18523.25|18443.25|18519.92|18439.92|10
1731031880000|2024-11-08 02:11:20|18523.04|18443.04|18522.7|18442.7|18523.04|18443.04|18522.55|18442.55|9
1731031890000|2024-11-08 02:11:30|18522.61|18442.61|18524.36|18444.36|18524.36|18444.36|18522.25|18442.25|9
1731031900000|2024-11-08 02:11:40|18524.86|18444.86|18525.04|18445.04|18525.42|18445.42|18524.63|18444.63|9
1731031910000|2024-11-08 02:11:50|18524.98|18444.98|18523.07|18443.07|18525.03|18445.03|18523.07|18443.07|10
1731031920000|2024-11-08 02:12:00|18522.94|18442.94|18521.6|18441.6|18523.02|18443.02|18521.6|18441.6|9
1731031930000|2024-11-08 02:12:10|18521.91|18441.91|18518.67|18438.67|18522.78|18442.78|18518.67|18438.67|10
1731031940000|2024-11-08 02:12:20|18519.37|18439.37|18519.88|18439.88|18520.33|18440.33|18519.37|18439.37|10
1731031950000|2024-11-08 02:12:30|18519.68|18439.68|18520.98|18440.98|18520.98|18440.98|18519.64|18439.64|10
1731031960000|2024-11-08 02:12:40|18520.48|18440.48|18519.03|18439.03|18520.48|18440.48|18519.03|18439.03|9
1731031970000|2024-11-08 02:12:50|18518.05|18438.05|18518.34|18438.34|18518.34|18438.34|18517.54|18437.54|9
1731031980000|2024-11-08 02:13:00|18518.64|18438.64|18519.16|18439.16|18519.7|18439.7|18518.64|18438.64|10
1731031990000|2024-11-08 02:13:10|18519.13|18439.13|18520.76|18440.76|18520.76|18440.76|18519.11|18439.11|9
1731032000000|2024-11-08 02:13:20|18520.71|18440.71|18518.24|18438.24|18520.71|18440.71|18518.24|18438.24|9
1731032010000|2024-11-08 02:13:30|18518.17|18438.17|18517.06|18437.06|18518.17|18438.17|18517.06|18437.06|7
1731032020000|2024-11-08 02:13:40|18516.81|18436.81|18517.7|18437.7|18518.17|18438.17|18516.73|18436.73|10
1731032030000|2024-11-08 02:13:50|18517.98|18437.98|18518.62|18438.62|18518.95|18438.95|18517.98|18437.98|9
1731032040000|2024-11-08 02:14:00|18518.35|18438.35|18519.76|18439.76|18519.76|18439.76|18518.29|18438.29|10
1731032050000|2024-11-08 02:14:10|18519.72|18439.72|18517.31|18437.31|18519.72|18439.72|18517.09|18437.09|10
1731032060000|2024-11-08 02:14:20|18517.22|18437.22|18517.81|18437.81|18518.22|18438.22|18517.22|18437.22|10
1731032070000|2024-11-08 02:14:30|18517.74|18437.74|18518.88|18438.88|18519.16|18439.16|18517.74|18437.74|10
1731032080000|2024-11-08 02:14:40|18518.84|18438.84|18517.36|18437.36|18518.84|18438.84|18517.36|18437.36|10
1731032090000|2024-11-08 02:14:50|18517.31|18437.31|18518.45|18438.45|18518.45|18438.45|18517.31|18437.31|10
1731032100000|2024-11-08 02:15:00|18518.37|18438.37|18516.14|18436.14|18518.37|18438.37|18516.14|18436.14|10
1731032110000|2024-11-08 02:15:10|18516.16|18436.16|18517.43|18437.43|18517.43|18437.43|18514.28|18434.28|10
1731032120000|2024-11-08 02:15:20|18517.23|18437.23|18517.32|18437.32|18517.42|18437.42|18517.07|18437.07|10
1731032130000|2024-11-08 02:15:30|18517.16|18437.16|18517.39|18437.39|18518.46|18438.46|18516.95|18436.95|10
1731032140000|2024-11-08 02:15:40|18517.35|18437.35|18521.33|18441.33|18521.33|18441.33|18517.35|18437.35|10
1731032150000|2024-11-08 02:15:50|18521.39|18441.39|18524.29|18444.29|18524.33|18444.33|18521.39|18441.39|9
1731032160000|2024-11-08 02:16:00|18524.3|18444.3|18522.72|18442.72|18524.68|18444.68|18522.72|18442.72|10
1731032170000|2024-11-08 02:16:10|18522.6|18442.6|18513.33|18433.33|18522.6|18442.6|18513.33|18433.33|9
1731032180000|2024-11-08 02:16:20|18513.32|18433.32|18520.66|18440.66|18520.66|18440.66|18513.32|18433.32|10
1731032190000|2024-11-08 02:16:30|18520.87|18440.87|18525.32|18445.32|18525.51|18445.51|18520.87|18440.87|10
1731032200000|2024-11-08 02:16:40|18525.58|18445.58|18525.74|18445.74|18525.85|18445.85|18525.58|18445.58|9
1731032210000|2024-11-08 02:16:50|18525.89|18445.89|18526.83|18446.83|18527.01|18447.01|18525.89|18445.89|9
1731032220000|2024-11-08 02:17:00|18526.81|18446.81|18527.4|18447.4|18527.46|18447.46|18526.78|18446.78|9
1731032230000|2024-11-08 02:17:10|18527.38|18447.38|18526.41|18446.41|18527.38|18447.38|18526.41|18446.41|10
1731032240000|2024-11-08 02:17:20|18526.13|18446.13|18521.19|18441.19|18526.13|18446.13|18521.19|18441.19|10
1731032250000|2024-11-08 02:17:30|18519.9|18439.9|18511.64|18431.64|18519.9|18439.9|18511.64|18431.64|10
1731032260000|2024-11-08 02:17:40|18509.97|18429.97|18500.02|18420.02|18509.97|18429.97|18500.02|18420.02|10
1731032270000|2024-11-08 02:17:50|18500.27|18420.27|18499.93|18419.93|18500.71|18420.71|18499.56|18419.56|10
1731032280000|2024-11-08 02:18:00|18499.91|18419.91|18499.6|18419.6|18499.98|18419.98|18499.17|18419.17|10
1731032290000|2024-11-08 02:18:10|18499.64|18419.64|18497.64|18417.64|18499.64|18419.64|18497.64|18417.64|9
1731032300000|2024-11-08 02:18:20|18497.48|18417.48|18498.1|18418.1|18498.19|18418.19|18497.48|18417.48|9
1731032310000|2024-11-08 02:18:30|18498.41|18418.41|18497.73|18417.73|18498.41|18418.41|18497.73|18417.73|10
1731032320000|2024-11-08 02:18:40|18497.68|18417.68|18496.62|18416.62|18497.68|18417.68|18496.54|18416.54|10
1731032330000|2024-11-08 02:18:50|18496.49|18416.49|18495.36|18415.36|18496.49|18416.49|18495.36|18415.36|10
1731032340000|2024-11-08 02:19:00|18494.66|18414.66|18492.29|18412.29|18495.06|18415.06|18492.29|18412.29|10
1731032350000|2024-11-08 02:19:10|18492.19|18412.19|18489.5|18409.5|18492.29|18412.29|18489.5|18409.5|10
1731032360000|2024-11-08 02:19:20|18489.16|18409.16|18491.39|18411.39|18491.47|18411.47|18489.16|18409.16|9
1731032370000|2024-11-08 02:19:30|18491.41|18411.41|18493.54|18413.54|18493.54|18413.54|18491.41|18411.41|10
1731032380000|2024-11-08 02:19:40|18493.64|18413.64|18494.6|18414.6|18494.6|18414.6|18493.41|18413.41|10
1731032390000|2024-11-08 02:19:50|18494.98|18414.98|18496.39|18416.39|18496.53|18416.53|18494.98|18414.98|10
1731032400000|2024-11-08 02:20:00|18496.36|18416.36|18495.69|18415.69|18496.39|18416.39|18495.4|18415.4|10
1731032410000|2024-11-08 02:20:10|18496.38|18416.38|18497.45|18417.45|18497.45|18417.45|18496.38|18416.38|10
1731032420000|2024-11-08 02:20:20|18499.55|18419.55|18500.7|18420.7|18501.91|18421.91|18499.55|18419.55|10
1731032430000|2024-11-08 02:20:30|18500.66|18420.66|18500.81|18420.81|18501.54|18421.54|18500.2|18420.2|10
1731032440000|2024-11-08 02:20:40|18500.84|18420.84|18498.95|18418.95|18500.84|18420.84|18498.71|18418.71|10
1731032450000|2024-11-08 02:20:50|18498.53|18418.53|18492.39|18412.39|18498.53|18418.53|18491.95|18411.95|9
1731032460000|2024-11-08 02:21:00|18492.58|18412.58|18489.15|18409.15|18493.45|18413.45|18489.15|18409.15|10
1731032470000|2024-11-08 02:21:10|18489.24|18409.24|18489.56|18409.56|18490.08|18410.08|18489.24|18409.24|10
1731032480000|2024-11-08 02:21:20|18489.24|18409.24|18489.38|18409.38|18489.65|18409.65|18488.89|18408.89|10
1731032490000|2024-11-08 02:21:30|18489.59|18409.59|18493.72|18413.72|18493.72|18413.72|18489.59|18409.59|10
1731032500000|2024-11-08 02:21:40|18494.18|18414.18|18493.85|18413.85|18494.83|18414.83|18493.85|18413.85|9
1731032510000|2024-11-08 02:21:50|18492.98|18412.98|18487.22|18407.22|18492.98|18412.98|18487.22|18407.22|9
1731032520000|2024-11-08 02:22:00|18486.57|18406.57|18485.95|18405.95|18486.57|18406.57|18485.37|18405.37|9
1731032530000|2024-11-08 02:22:10|18486.43|18406.43|18484.82|18404.82|18486.93|18406.93|18484.82|18404.82|10
1731032540000|2024-11-08 02:22:20|18484.7|18404.7|18482.79|18402.79|18484.7|18404.7|18482.79|18402.79|10
1731032550000|2024-11-08 02:22:30|18482.84|18402.84|18480.07|18400.07|18482.84|18402.84|18479.78|18399.78|10
1731032560000|2024-11-08 02:22:40|18478.44|18398.44|18476.13|18396.13|18478.44|18398.44|18476.13|18396.13|10
1731032570000|2024-11-08 02:22:50|18476.18|18396.18|18471.94|18391.94|18476.18|18396.18|18471.94|18391.94|10
1731032580000|2024-11-08 02:23:00|18472.04|18392.04|18470.88|18390.88|18472.04|18392.04|18470.67|18390.67|10
1731032590000|2024-11-08 02:23:10|18470.62|18390.62|18467.74|18387.74|18470.62|18390.62|18467.74|18387.74|10
1731032600000|2024-11-08 02:23:20|18467.61|18387.61|18472.14|18392.14|18472.14|18392.14|18466.79|18386.79|10
1731032610000|2024-11-08 02:23:30|18472.03|18392.03|18468.53|18388.53|18472.03|18392.03|18468.53|18388.53|9
1731032620000|2024-11-08 02:23:40|18467.73|18387.73|18467.31|18387.31|18467.86|18387.86|18467.3|18387.3|10
1731032630000|2024-11-08 02:23:50|18467|18387|18466.82|18386.82|18467|18387|18465.79|18385.79|10
1731032640000|2024-11-08 02:24:00|18466.99|18386.99|18469.64|18389.64|18469.66|18389.66|18466.99|18386.99|10
1731032650000|2024-11-08 02:24:10|18469.17|18389.17|18468.64|18388.64|18469.19|18389.19|18468.64|18388.64|10
1731032660000|2024-11-08 02:24:20|18468.62|18388.62|18462.42|18382.42|18468.62|18388.62|18461.94|18381.94|10
1731032670000|2024-11-08 02:24:30|18462.74|18382.74|18463.08|18383.08|18463.24|18383.24|18462.74|18382.74|10
1731032680000|2024-11-08 02:24:40|18462.32|18382.32|18459.49|18379.49|18462.32|18382.32|18459.49|18379.49|9
1731032690000|2024-11-08 02:24:50|18459.64|18379.64|18459.5|18379.5|18459.64|18379.64|18458.96|18378.96|10
1731032700000|2024-11-08 02:25:00|18459.31|18379.31|18462.01|18382.01|18462.01|18382.01|18459.31|18379.31|10
1731032710000|2024-11-08 02:25:10|18462.16|18382.16|18464.07|18384.07|18464.07|18384.07|18462.13|18382.13|10
1731032720000|2024-11-08 02:25:20|18464.05|18384.05|18464.51|18384.51|18464.51|18384.51|18463.87|18383.87|10
1731032730000|2024-11-08 02:25:30|18464.16|18384.16|18466.7|18386.7|18466.71|18386.71|18464.11|18384.11|10
1731032740000|2024-11-08 02:25:40|18467.13|18387.13|18471.34|18391.34|18471.51|18391.51|18467.13|18387.13|10
1731032750000|2024-11-08 02:25:50|18471.47|18391.47|18469.68|18389.68|18471.47|18391.47|18469.68|18389.68|8
1731032760000|2024-11-08 02:26:00|18469.44|18389.44|18471.65|18391.65|18471.65|18391.65|18469.41|18389.41|10
1731032770000|2024-11-08 02:26:10|18471.61|18391.61|18471.87|18391.87|18472.12|18392.12|18470.93|18390.93|10
1731032780000|2024-11-08 02:26:20|18472.04|18392.04|18470.22|18390.22|18472.36|18392.36|18470.22|18390.22|10
1731032790000|2024-11-08 02:26:30|18470.21|18390.21|18468.22|18388.22|18470.21|18390.21|18467.56|18387.56|10
1731032800000|2024-11-08 02:26:40|18468.3|18388.3|18466.67|18386.67|18468.41|18388.41|18466.67|18386.67|10
1731032810000|2024-11-08 02:26:50|18466.54|18386.54|18466.58|18386.58|18467.01|18387.01|18466.52|18386.52|8
1731032820000|2024-11-08 02:27:00|18466.11|18386.11|18466.4|18386.4|18466.45|18386.45|18466.11|18386.11|9
1731032830000|2024-11-08 02:27:10|18465.85|18385.85|18464.69|18384.69|18466.08|18386.08|18464.65|18384.65|10
1731032840000|2024-11-08 02:27:20|18464.71|18384.71|18463.47|18383.47|18464.72|18384.72|18463.47|18383.47|10
1731032850000|2024-11-08 02:27:30|18463.01|18383.01|18459.94|18379.94|18463.02|18383.02|18459.94|18379.94|10
1731032860000|2024-11-08 02:27:40|18459.34|18379.34|18457.49|18377.49|18459.58|18379.58|18457.49|18377.49|10
1731032870000|2024-11-08 02:27:50|18457.08|18377.08|18453.99|18373.99|18457.08|18377.08|18453.99|18373.99|10
1731032880000|2024-11-08 02:28:00|18453.39|18373.39|18453.33|18373.33|18453.39|18373.39|18452.81|18372.81|10
1731032890000|2024-11-08 02:28:10|18454.02|18374.02|18453.73|18373.73|18454.02|18374.02|18453.32|18373.32|10
1731032900000|2024-11-08 02:28:20|18453.72|18373.72|18456.87|18376.87|18456.87|18376.87|18453.72|18373.72|10
1731032910000|2024-11-08 02:28:30|18457.33|18377.33|18460.57|18380.57|18460.79|18380.79|18457.33|18377.33|9
1731032920000|2024-11-08 02:28:40|18460.63|18380.63|18458.07|18378.07|18460.84|18380.84|18458.07|18378.07|10
1731032930000|2024-11-08 02:28:50|18457.88|18377.88|18456.2|18376.2|18457.88|18377.88|18456.2|18376.2|10
1731032940000|2024-11-08 02:29:00|18451.52|18371.52|18446.8|18366.8|18451.52|18371.52|18446.8|18366.8|9
1731032950000|2024-11-08 02:29:10|18446.16|18366.16|18446.91|18366.91|18447.32|18367.32|18446.16|18366.16|9
1731032960000|2024-11-08 02:29:20|18447.06|18367.06|18445.2|18365.2|18447.06|18367.06|18445.2|18365.2|10
1731032970000|2024-11-08 02:29:30|18444.98|18364.98|18445.91|18365.91|18445.91|18365.91|18444.94|18364.94|10
1731032980000|2024-11-08 02:29:40|18445.98|18365.98|18442.49|18362.49|18445.98|18365.98|18442.49|18362.49|10
1731032990000|2024-11-08 02:29:50|18442.35|18362.35|18442.17|18362.17|18442.35|18362.35|18441.69|18361.69|10
1731033000000|2024-11-08 02:30:00|18442.01|18362.01|18444.79|18364.79|18444.79|18364.79|18441.99|18361.99|10
1731033010000|2024-11-08 02:30:10|18445.54|18365.54|18448.42|18368.42|18448.42|18368.42|18445.54|18365.54|10
1731033020000|2024-11-08 02:30:20|18449.06|18369.06|18453.52|18373.52|18453.65|18373.65|18449.06|18369.06|10
1731033030000|2024-11-08 02:30:30|18453.51|18373.51|18455.54|18375.54|18455.62|18375.62|18453.5|18373.5|10
1731033040000|2024-11-08 02:30:40|18455.49|18375.49|18457.87|18377.87|18457.87|18377.87|18455.42|18375.42|10
1731033050000|2024-11-08 02:30:50|18457.9|18377.9|18460.86|18380.86|18460.86|18380.86|18457.27|18377.27|10
1731033060000|2024-11-08 02:31:00|18461.24|18381.24|18460.28|18380.28|18461.28|18381.28|18459.95|18379.95|10
1731033070000|2024-11-08 02:31:10|18459.81|18379.81|18460.27|18380.27|18460.36|18380.36|18459.7|18379.7|9
1731033080000|2024-11-08 02:31:20|18460.33|18380.33|18462.18|18382.18|18462.25|18382.25|18460.33|18380.33|10
1731033090000|2024-11-08 02:31:30|18462.22|18382.22|18463.3|18383.3|18463.31|18383.31|18462.22|18382.22|10
1731033100000|2024-11-08 02:31:40|18463.61|18383.61|18463.69|18383.69|18464.27|18384.27|18463.61|18383.61|10
1731033110000|2024-11-08 02:31:50|18463.55|18383.55|18464.32|18384.32|18464.32|18384.32|18463.42|18383.42|10
1731033120000|2024-11-08 02:32:00|18464.43|18384.43|18461.02|18381.02|18464.66|18384.66|18461.02|18381.02|10
1731033130000|2024-11-08 02:32:10|18460.82|18380.82|18456.52|18376.52|18460.82|18380.82|18456.52|18376.52|9
1731033140000|2024-11-08 02:32:20|18456.24|18376.24|18456.16|18376.16|18456.24|18376.24|18454.58|18374.58|10
1731033150000|2024-11-08 02:32:30|18456.36|18376.36|18453.99|18373.99|18456.5|18376.5|18453.56|18373.56|10
1731033160000|2024-11-08 02:32:40|18453.87|18373.87|18444.77|18364.77|18453.87|18373.87|18444.77|18364.77|10
1731033170000|2024-11-08 02:32:50|18444.46|18364.46|18442.34|18362.34|18444.46|18364.46|18441.19|18361.19|10
1731033180000|2024-11-08 02:33:00|18442.35|18362.35|18442.09|18362.09|18443.3|18363.3|18442.09|18362.09|10
1731033190000|2024-11-08 02:33:10|18441.66|18361.66|18447.28|18367.28|18447.54|18367.54|18441.66|18361.66|10
1731033200000|2024-11-08 02:33:20|18446.83|18366.83|18444.32|18364.32|18446.83|18366.83|18442.8|18362.8|10
1731033210000|2024-11-08 02:33:30|18444.11|18364.11|18445.08|18365.08|18445.24|18365.24|18444.11|18364.11|10
1731033220000|2024-11-08 02:33:40|18445.15|18365.15|18450.6|18370.6|18450.6|18370.6|18445.15|18365.15|9
1731033230000|2024-11-08 02:33:50|18450.53|18370.53|18454.94|18374.94|18454.94|18374.94|18450.53|18370.53|9
1731033240000|2024-11-08 02:34:00|18454.78|18374.78|18454.63|18374.63|18454.78|18374.78|18454.26|18374.26|10
1731033250000|2024-11-08 02:34:10|18454.56|18374.56|18457.58|18377.58|18457.58|18377.58|18454.56|18374.56|9
1731033260000|2024-11-08 02:34:20|18458.29|18378.29|18459.52|18379.52|18460.53|18380.53|18458.29|18378.29|10
1731033270000|2024-11-08 02:34:30|18458.07|18378.07|18453.87|18373.87|18458.07|18378.07|18453.87|18373.87|10
1731033280000|2024-11-08 02:34:40|18453.73|18373.73|18450.59|18370.59|18454.09|18374.09|18450.53|18370.53|10
1731033290000|2024-11-08 02:34:50|18450.3|18370.3|18454.23|18374.23|18454.23|18374.23|18450.3|18370.3|10
1731033300000|2024-11-08 02:35:00|18453.91|18373.91|18454.68|18374.68|18454.68|18374.68|18453.91|18373.91|8
1731033310000|2024-11-08 02:35:10|18454.6|18374.6|18453.78|18373.78|18456.57|18376.57|18453.59|18373.59|10
1731033320000|2024-11-08 02:35:20|18453.88|18373.88|18456.1|18376.1|18456.1|18376.1|18453.88|18373.88|10
1731033330000|2024-11-08 02:35:30|18456.94|18376.94|18459.81|18379.81|18460.03|18380.03|18456.94|18376.94|10
1731033340000|2024-11-08 02:35:40|18459.91|18379.91|18462.96|18382.96|18462.96|18382.96|18459.91|18379.91|9
1731033350000|2024-11-08 02:35:50|18463|18383|18463.57|18383.57|18463.57|18383.57|18462.83|18382.83|10
1731033360000|2024-11-08 02:36:00|18464|18384|18465.05|18385.05|18465.05|18385.05|18463.79|18383.79|10
1731033370000|2024-11-08 02:36:10|18465.28|18385.28|18470.44|18390.44|18470.44|18390.44|18465.28|18385.28|10
1731033380000|2024-11-08 02:36:20|18470.97|18390.97|18472.22|18392.22|18472.31|18392.31|18470.97|18390.97|10
1731033390000|2024-11-08 02:36:30|18472.08|18392.08|18470.87|18390.87|18472.13|18392.13|18470.49|18390.49|10
1731033400000|2024-11-08 02:36:40|18468.72|18388.72|18465.31|18385.31|18468.72|18388.72|18465.31|18385.31|9
1731033410000|2024-11-08 02:36:50|18465.3|18385.3|18464.01|18384.01|18465.3|18385.3|18463.75|18383.75|9
1731033420000|2024-11-08 02:37:00|18464.12|18384.12|18465.15|18385.15|18465.72|18385.72|18464.03|18384.03|9
1731033430000|2024-11-08 02:37:10|18465.57|18385.57|18464.55|18384.55|18465.61|18385.61|18464.16|18384.16|10
1731033440000|2024-11-08 02:37:20|18464.61|18384.61|18465.33|18385.33|18465.55|18385.55|18464.61|18384.61|10
1731033450000|2024-11-08 02:37:30|18464.31|18384.31|18470.81|18390.81|18470.81|18390.81|18464.14|18384.14|10
1731033460000|2024-11-08 02:37:40|18470.32|18390.32|18472.36|18392.36|18472.36|18392.36|18470.15|18390.15|9
1731033470000|2024-11-08 02:37:50|18473.16|18393.16|18474.85|18394.85|18475.06|18395.06|18473.16|18393.16|10
1731033480000|2024-11-08 02:38:00|18474.74|18394.74|18475.37|18395.37|18475.37|18395.37|18474.64|18394.64|9
1731033490000|2024-11-08 02:38:10|18475.63|18395.63|18475.86|18395.86|18476.48|18396.48|18475.63|18395.63|10
1731033500000|2024-11-08 02:38:20|18476.21|18396.21|18475.43|18395.43|18478.17|18398.17|18475.43|18395.43|8
1731033510000|2024-11-08 02:38:30|18475.38|18395.38|18473.46|18393.46|18475.38|18395.38|18473.4|18393.4|10
1731033520000|2024-11-08 02:38:40|18473.41|18393.41|18473.38|18393.38|18473.56|18393.56|18472.96|18392.96|9
1731033530000|2024-11-08 02:38:50|18473.8|18393.8|18474.59|18394.59|18474.84|18394.84|18473.8|18393.8|10
1731033540000|2024-11-08 02:39:00|18474.64|18394.64|18469.85|18389.85|18475.01|18395.01|18469.85|18389.85|10
1731033550000|2024-11-08 02:39:10|18469.91|18389.91|18460.14|18380.14|18470.3|18390.3|18460.14|18380.14|10
1731033560000|2024-11-08 02:39:20|18458.89|18378.89|18453.91|18373.91|18463.05|18383.05|18453.91|18373.91|9
1731033570000|2024-11-08 02:39:30|18452.2|18372.2|18450.75|18370.75|18452.2|18372.2|18450.75|18370.75|10
1731033580000|2024-11-08 02:39:40|18450.82|18370.82|18447.41|18367.41|18451.6|18371.6|18447.41|18367.41|10
1731033590000|2024-11-08 02:39:50|18446.7|18366.7|18445.47|18365.47|18446.7|18366.7|18445.47|18365.47|10
1731033600000|2024-11-08 02:40:00|18444.91|18364.91|18440.03|18360.03|18444.91|18364.91|18439.98|18359.98|9
1731033610000|2024-11-08 02:40:10|18440.14|18360.14|18436.95|18356.95|18440.14|18360.14|18436.95|18356.95|10
1731033620000|2024-11-08 02:40:20|18436.71|18356.71|18437.51|18357.51|18437.65|18357.65|18436.71|18356.71|10
1731033630000|2024-11-08 02:40:30|18436.72|18356.72|18436.9|18356.9|18437.83|18357.83|18436.72|18356.72|10
1731033640000|2024-11-08 02:40:40|18437.15|18357.15|18438.26|18358.26|18438.26|18358.26|18437.15|18357.15|9
1731033650000|2024-11-08 02:40:50|18437.73|18357.73|18438.46|18358.46|18438.46|18358.46|18437.73|18357.73|10
1731033660000|2024-11-08 02:41:00|18438.45|18358.45|18438.98|18358.98|18439.77|18359.77|18438.45|18358.45|10
1731033670000|2024-11-08 02:41:10|18438.94|18358.94|18435.37|18355.37|18438.95|18358.95|18435.37|18355.37|10
1731033680000|2024-11-08 02:41:20|18435.15|18355.15|18433.26|18353.26|18435.29|18355.29|18433.26|18353.26|10
1731033690000|2024-11-08 02:41:30|18433.41|18353.41|18431.39|18351.39|18433.41|18353.41|18430.7|18350.7|10
1731033700000|2024-11-08 02:41:40|18431.7|18351.7|18431.25|18351.25|18432.02|18352.02|18431.25|18351.25|10
1731033710000|2024-11-08 02:41:50|18431.11|18351.11|18429.98|18349.98|18431.11|18351.11|18428.04|18348.04|9
1731033720000|2024-11-08 02:42:00|18429.76|18349.76|18428.59|18348.59|18429.8|18349.8|18428.57|18348.57|10
1731033730000|2024-11-08 02:42:10|18428.69|18348.69|18429.24|18349.24|18429.44|18349.44|18428.69|18348.69|10
1731033740000|2024-11-08 02:42:20|18429.01|18349.01|18435.71|18355.71|18435.71|18355.71|18429|18349|10
1731033750000|2024-11-08 02:42:30|18436.32|18356.32|18438.46|18358.46|18438.46|18358.46|18436.32|18356.32|10
1731033760000|2024-11-08 02:42:40|18438.41|18358.41|18443.91|18363.91|18443.91|18363.91|18438.4|18358.4|10
1731033770000|2024-11-08 02:42:50|18444.07|18364.07|18444.98|18364.98|18445.25|18365.25|18444.07|18364.07|10
1731033780000|2024-11-08 02:43:00|18445.14|18365.14|18444.83|18364.83|18446.23|18366.23|18444.83|18364.83|10
1731033790000|2024-11-08 02:43:10|18444.38|18364.38|18438.36|18358.36|18444.75|18364.75|18438.25|18358.25|10
1731033800000|2024-11-08 02:43:20|18438.57|18358.57|18440.46|18360.46|18440.46|18360.46|18438.57|18358.57|10
1731033810000|2024-11-08 02:43:30|18440.77|18360.77|18437.85|18357.85|18440.85|18360.85|18437.58|18357.58|10
1731033820000|2024-11-08 02:43:40|18437.6|18357.6|18435.28|18355.28|18437.84|18357.84|18435.28|18355.28|10
1731033830000|2024-11-08 02:43:50|18435.19|18355.19|18433.58|18353.58|18435.19|18355.19|18433.58|18353.58|9
1731033840000|2024-11-08 02:44:00|18433.14|18353.14|18433.38|18353.38|18433.53|18353.53|18433.08|18353.08|10
1731033850000|2024-11-08 02:44:10|18433.6|18353.6|18434.48|18354.48|18434.48|18354.48|18433.6|18353.6|9
1731033860000|2024-11-08 02:44:20|18434.57|18354.57|18435.34|18355.34|18435.44|18355.44|18434.54|18354.54|9
1731033870000|2024-11-08 02:44:30|18435.13|18355.13|18433.06|18353.06|18435.13|18355.13|18433.05|18353.05|10
1731033880000|2024-11-08 02:44:40|18432.96|18352.96|18430.32|18350.32|18433.22|18353.22|18430.32|18350.32|10
1731033890000|2024-11-08 02:44:50|18429.98|18349.98|18424.33|18344.33|18429.98|18349.98|18423.69|18343.69|10
1731033900000|2024-11-08 02:45:00|18423.06|18343.06|18422.37|18342.37|18423.06|18343.06|18422.3|18342.3|10
1731033910000|2024-11-08 02:45:10|18422.5|18342.5|18424.41|18344.41|18424.41|18344.41|18422.19|18342.19|9
1731033920000|2024-11-08 02:45:20|18425.62|18345.62|18426.01|18346.01|18426.37|18346.37|18424.97|18344.97|10
1731033930000|2024-11-08 02:45:30|18426.05|18346.05|18424.57|18344.57|18426.37|18346.37|18424.57|18344.57|10
1731033940000|2024-11-08 02:45:40|18424.21|18344.21|18423.09|18343.09|18424.39|18344.39|18423.09|18343.09|10
1731033950000|2024-11-08 02:45:50|18422.98|18342.98|18421.21|18341.21|18422.98|18342.98|18421.17|18341.17|10
1731033960000|2024-11-08 02:46:00|18420.95|18340.95|18419.92|18339.92|18421.56|18341.56|18419.89|18339.89|10
1731033970000|2024-11-08 02:46:10|18420.07|18340.07|18422.92|18342.92|18422.99|18342.99|18420.07|18340.07|10
1731033980000|2024-11-08 02:46:20|18422.88|18342.88|18425.67|18345.67|18426.09|18346.09|18422.88|18342.88|10
1731033990000|2024-11-08 02:46:30|18425.68|18345.68|18427.15|18347.15|18427.52|18347.52|18425.23|18345.23|10
1731034000000|2024-11-08 02:46:40|18427.69|18347.69|18430.02|18350.02|18430.32|18350.32|18427.69|18347.69|10
1731034010000|2024-11-08 02:46:50|18429.97|18349.97|18427.37|18347.37|18430.08|18350.08|18427.37|18347.37|10
1731034020000|2024-11-08 02:47:00|18426.84|18346.84|18426.96|18346.96|18427.94|18347.94|18426.78|18346.78|10
1731034030000|2024-11-08 02:47:10|18426.83|18346.83|18425.64|18345.64|18426.83|18346.83|18425.57|18345.57|10
1731034040000|2024-11-08 02:47:20|18425.57|18345.57|18423.04|18343.04|18425.78|18345.78|18423.04|18343.04|10
1731034050000|2024-11-08 02:47:30|18422.97|18342.97|18424.19|18344.19|18424.19|18344.19|18421.04|18341.04|9
1731034060000|2024-11-08 02:47:40|18424.75|18344.75|18424.96|18344.96|18425.05|18345.05|18424.69|18344.69|10
1731034070000|2024-11-08 02:47:50|18424.95|18344.95|18424.36|18344.36|18425.35|18345.35|18424.29|18344.29|10
1731034080000|2024-11-08 02:48:00|18424.37|18344.37|18423.14|18343.14|18424.37|18344.37|18423.14|18343.14|10
1731034090000|2024-11-08 02:48:10|18422.78|18342.78|18421.05|18341.05|18422.78|18342.78|18421.05|18341.05|10
1731034100000|2024-11-08 02:48:20|18421.29|18341.29|18427.04|18347.04|18427.22|18347.22|18421.29|18341.29|10
1731034110000|2024-11-08 02:48:30|18426.98|18346.98|18429.45|18349.45|18429.45|18349.45|18426.94|18346.94|9
1731034120000|2024-11-08 02:48:40|18430.03|18350.03|18430.54|18350.54|18431.18|18351.18|18430.03|18350.03|10
1731034130000|2024-11-08 02:48:50|18430.2|18350.2|18431.3|18351.3|18431.3|18351.3|18429.8|18349.8|10
1731034140000|2024-11-08 02:49:00|18431.15|18351.15|18430|18350|18431.62|18351.62|18429.97|18349.97|10
1731034150000|2024-11-08 02:49:10|18430.1|18350.1|18435.52|18355.52|18435.74|18355.74|18429.97|18349.97|9
1731034160000|2024-11-08 02:49:20|18435.91|18355.91|18437.27|18357.27|18437.27|18357.27|18435.91|18355.91|10
1731034170000|2024-11-08 02:49:30|18437.28|18357.28|18435.83|18355.83|18437.28|18357.28|18435.83|18355.83|10
1731034180000|2024-11-08 02:49:40|18435.59|18355.59|18432.83|18352.83|18435.59|18355.59|18432.83|18352.83|10
1731034190000|2024-11-08 02:49:50|18432.69|18352.69|18434.99|18354.99|18434.99|18354.99|18432.06|18352.06|10
1731034200000|2024-11-08 02:50:00|18434.8|18354.8|18433.69|18353.69|18434.93|18354.93|18433.69|18353.69|10
1731034210000|2024-11-08 02:50:10|18433.95|18353.95|18432.5|18352.5|18433.97|18353.97|18432.5|18352.5|10
1731034220000|2024-11-08 02:50:20|18432.42|18352.42|18433.27|18353.27|18434.01|18354.01|18432.42|18352.42|10
1731034230000|2024-11-08 02:50:30|18433.44|18353.44|18436.76|18356.76|18436.76|18356.76|18433.44|18353.44|10
1731034240000|2024-11-08 02:50:40|18436.84|18356.84|18439.79|18359.79|18439.79|18359.79|18436.84|18356.84|10
1731034250000|2024-11-08 02:50:50|18439.88|18359.88|18440.87|18360.87|18441.08|18361.08|18439.88|18359.88|10
1731034260000|2024-11-08 02:51:00|18440.88|18360.88|18439.16|18359.16|18440.88|18360.88|18439.16|18359.16|10
1731034270000|2024-11-08 02:51:10|18439.26|18359.26|18438.23|18358.23|18439.26|18359.26|18438.15|18358.15|10
1731034280000|2024-11-08 02:51:20|18438.09|18358.09|18436.65|18356.65|18438.09|18358.09|18436.65|18356.65|10
1731034290000|2024-11-08 02:51:30|18436.66|18356.66|18422.63|18342.63|18436.66|18356.66|18422.63|18342.63|10
1731034300000|2024-11-08 02:51:40|18422.53|18342.53|18421.8|18341.8|18422.53|18342.53|18421.8|18341.8|10
1731034310000|2024-11-08 02:51:50|18421.63|18341.63|18421.37|18341.37|18421.83|18341.83|18420.95|18340.95|10
1731034320000|2024-11-08 02:52:00|18421|18341|18420.83|18340.83|18421.4|18341.4|18419.99|18339.99|10
1731034330000|2024-11-08 02:52:10|18420.78|18340.78|18418.22|18338.22|18420.81|18340.81|18418.22|18338.22|10
1731034340000|2024-11-08 02:52:20|18417.77|18337.77|18416.95|18336.95|18417.78|18337.78|18416.46|18336.46|10
1731034350000|2024-11-08 02:52:30|18416.92|18336.92|18414.37|18334.37|18417.07|18337.07|18414.05|18334.05|10
1731034360000|2024-11-08 02:52:40|18414.42|18334.42|18417.7|18337.7|18417.7|18337.7|18414.3|18334.3|10
1731034370000|2024-11-08 02:52:50|18417.75|18337.75|18415.48|18335.48|18417.75|18337.75|18415.48|18335.48|10
1731034380000|2024-11-08 02:53:00|18415.2|18335.2|18416.46|18336.46|18416.6|18336.6|18415.2|18335.2|10
1731034390000|2024-11-08 02:53:10|18416.5|18336.5|18415.84|18335.84|18416.5|18336.5|18415.36|18335.36|10
1731034400000|2024-11-08 02:53:20|18414.51|18334.51|18412.62|18332.62|18414.51|18334.51|18412.62|18332.62|9
1731034410000|2024-11-08 02:53:30|18412.53|18332.53|18413.04|18333.04|18413.04|18333.04|18412|18332|9
1731034420000|2024-11-08 02:53:40|18413.63|18333.63|18414.96|18334.96|18414.96|18334.96|18413.52|18333.52|10
1731034430000|2024-11-08 02:53:50|18415.31|18335.31|18416.65|18336.65|18416.65|18336.65|18415.31|18335.31|10
1731034440000|2024-11-08 02:54:00|18416.12|18336.12|18417.18|18337.18|18417.23|18337.23|18416.12|18336.12|10
1731034450000|2024-11-08 02:54:10|18417.02|18337.02|18416.79|18336.79|18417.02|18337.02|18416.72|18336.72|9
1731034460000|2024-11-08 02:54:20|18416.99|18336.99|18416.08|18336.08|18417.22|18337.22|18416.08|18336.08|9
1731034470000|2024-11-08 02:54:30|18416.07|18336.07|18416.1|18336.1|18416.36|18336.36|18415.94|18335.94|10
1731034480000|2024-11-08 02:54:40|18416.03|18336.03|18415.31|18335.31|18416.27|18336.27|18415.22|18335.22|10
1731034490000|2024-11-08 02:54:50|18415.47|18335.47|18415.19|18335.19|18415.47|18335.47|18415.19|18335.19|10
1731034500000|2024-11-08 02:55:00|18415.22|18335.22|18411.29|18331.29|18415.22|18335.22|18411.29|18331.29|9
1731034510000|2024-11-08 02:55:10|18411.02|18331.02|18411.47|18331.47|18411.51|18331.51|18410.6|18330.6|9
1731034520000|2024-11-08 02:55:20|18411.98|18331.98|18410.65|18330.65|18411.98|18331.98|18409.12|18329.12|10
1731034530000|2024-11-08 02:55:30|18410.34|18330.34|18408.04|18328.04|18410.34|18330.34|18408.04|18328.04|9
1731034540000|2024-11-08 02:55:40|18407.94|18327.94|18408.37|18328.37|18408.56|18328.56|18407.94|18327.94|9
1731034550000|2024-11-08 02:55:50|18407.67|18327.67|18407.81|18327.81|18408.19|18328.19|18407.67|18327.67|9
1731034560000|2024-11-08 02:56:00|18407.78|18327.78|18408.39|18328.39|18408.39|18328.39|18407.77|18327.77|10
1731034570000|2024-11-08 02:56:10|18408.51|18328.51|18407.36|18327.36|18408.51|18328.51|18407.36|18327.36|10
1731034580000|2024-11-08 02:56:20|18407.38|18327.38|18407.1|18327.1|18407.38|18327.38|18407.04|18327.04|9
1731034590000|2024-11-08 02:56:30|18407.25|18327.25|18406.68|18326.68|18407.27|18327.27|18406.68|18326.68|10
1731034600000|2024-11-08 02:56:40|18406.47|18326.47|18406.28|18326.28|18406.47|18326.47|18406.17|18326.17|9
1731034610000|2024-11-08 02:56:50|18406.08|18326.08|18404.93|18324.93|18406.08|18326.08|18404.93|18324.93|9
1731034620000|2024-11-08 02:57:00|18404.88|18324.88|18405.11|18325.11|18405.11|18325.11|18404.87|18324.87|10
1731034630000|2024-11-08 02:57:10|18404.95|18324.95|18403.94|18323.94|18404.95|18324.95|18403.85|18323.85|9
1731034640000|2024-11-08 02:57:20|18403.84|18323.84|18403.99|18323.99|18403.99|18323.99|18403.41|18323.41|10
1731034650000|2024-11-08 02:57:30|18404.03|18324.03|18405.85|18325.85|18406.09|18326.09|18403.06|18323.06|10
1731034660000|2024-11-08 02:57:40|18405.81|18325.81|18403.48|18323.48|18405.83|18325.83|18403.48|18323.48|9
1731034670000|2024-11-08 02:57:50|18403.63|18323.63|18402.59|18322.59|18403.69|18323.69|18402.59|18322.59|9
1731034680000|2024-11-08 02:58:00|18403.12|18323.12|18400.9|18320.9|18403.12|18323.12|18400.75|18320.75|10
1731034690000|2024-11-08 02:58:10|18401.01|18321.01|18400.59|18320.59|18401.01|18321.01|18400.27|18320.27|9
1731034700000|2024-11-08 02:58:20|18400.39|18320.39|18401.5|18321.5|18401.56|18321.56|18400.39|18320.39|10
1731034710000|2024-11-08 02:58:30|18401.37|18321.37|18397.11|18317.11|18401.37|18321.37|18397.11|18317.11|10
1731034720000|2024-11-08 02:58:40|18396.51|18316.51|18394.62|18314.62|18396.51|18316.51|18394.62|18314.62|10
1731034730000|2024-11-08 02:58:50|18394.6|18314.6|18394.44|18314.44|18394.92|18314.92|18394.43|18314.43|10
1731034740000|2024-11-08 02:59:00|18394.39|18314.39|18392.72|18312.72|18394.4|18314.4|18392.72|18312.72|10
1731034750000|2024-11-08 02:59:10|18392.39|18312.39|18392.44|18312.44|18392.57|18312.57|18391.83|18311.83|9
1731034760000|2024-11-08 02:59:20|18392.34|18312.34|18392.89|18312.89|18393.32|18313.32|18392.34|18312.34|10
1731034770000|2024-11-08 02:59:30|18392.92|18312.92|18394.14|18314.14|18394.14|18314.14|18392.71|18312.71|10
1731034780000|2024-11-08 02:59:40|18394.45|18314.45|18396.54|18316.54|18396.54|18316.54|18394.45|18314.45|9
1731034790000|2024-11-08 02:59:50|18397.13|18317.13|18400.58|18320.58|18400.93|18320.93|18397.13|18317.13|10
1731034800000|2024-11-08 03:00:00|18400.66|18320.66|18399.65|18319.65|18401.44|18321.44|18399.65|18319.65|10
1731034810000|2024-11-08 03:00:10|18398.18|18318.18|18396.76|18316.76|18398.18|18318.18|18396.76|18316.76|10
1731034820000|2024-11-08 03:00:20|18396.85|18316.85|18396.14|18316.14|18396.85|18316.85|18395.08|18315.08|10
1731034830000|2024-11-08 03:00:30|18395.99|18315.99|18393.3|18313.3|18395.99|18315.99|18392.89|18312.89|10
1731034840000|2024-11-08 03:00:40|18393.15|18313.15|18394.48|18314.48|18394.89|18314.89|18392.1|18312.1|9
1731034850000|2024-11-08 03:00:50|18394.35|18314.35|18396.09|18316.09|18397.27|18317.27|18394.35|18314.35|10
1731034860000|2024-11-08 03:01:00|18396.24|18316.24|18392.96|18312.96|18396.87|18316.87|18392.89|18312.89|10
1731034870000|2024-11-08 03:01:10|18392.63|18312.63|18390.73|18310.73|18392.63|18312.63|18389.56|18309.56|10
1731034880000|2024-11-08 03:01:20|18390.81|18310.81|18390.46|18310.46|18391.12|18311.12|18390.28|18310.28|9
1731034890000|2024-11-08 03:01:30|18390.49|18310.49|18390.52|18310.52|18391.14|18311.14|18390.44|18310.44|9
1731034900000|2024-11-08 03:01:40|18390.46|18310.46|18389.33|18309.33|18390.48|18310.48|18389.33|18309.33|10
1731034910000|2024-11-08 03:01:50|18388.78|18308.78|18388.47|18308.47|18388.78|18308.78|18388.33|18308.33|9
1731034920000|2024-11-08 03:02:00|18388.42|18308.42|18395.72|18315.72|18395.72|18315.72|18387.74|18307.74|10
1731034930000|2024-11-08 03:02:10|18396.38|18316.38|18399.11|18319.11|18399.13|18319.13|18396.38|18316.38|10
1731034940000|2024-11-08 03:02:20|18399.36|18319.36|18402.24|18322.24|18402.31|18322.31|18399.36|18319.36|10
1731034950000|2024-11-08 03:02:30|18401.98|18321.98|18404.74|18324.74|18404.74|18324.74|18401.98|18321.98|10
1731034960000|2024-11-08 03:02:40|18403.47|18323.47|18401.74|18321.74|18403.47|18323.47|18401.74|18321.74|10
1731034970000|2024-11-08 03:02:50|18402.26|18322.26|18400.47|18320.47|18402.31|18322.31|18399.7|18319.7|10
1731034980000|2024-11-08 03:03:00|18400.22|18320.22|18401.97|18321.97|18401.97|18321.97|18398.97|18318.97|9
1731034990000|2024-11-08 03:03:10|18402.04|18322.04|18403.67|18323.67|18403.83|18323.83|18401.59|18321.59|10
1731035000000|2024-11-08 03:03:20|18403.79|18323.79|18401.9|18321.9|18404.16|18324.16|18401.55|18321.55|10
1731035010000|2024-11-08 03:03:30|18402.56|18322.56|18402.23|18322.23|18402.8|18322.8|18402.03|18322.03|9
1731035020000|2024-11-08 03:03:40|18402.51|18322.51|18401.2|18321.2|18402.83|18322.83|18401.2|18321.2|9
1731035030000|2024-11-08 03:03:50|18400.78|18320.78|18402.99|18322.99|18402.99|18322.99|18400.78|18320.78|10
1731035040000|2024-11-08 03:04:00|18403.08|18323.08|18403.08|18323.08|18403.38|18323.38|18402.08|18322.08|10
1731035050000|2024-11-08 03:04:10|18402.94|18322.94|18399.82|18319.82|18402.94|18322.94|18399.82|18319.82|10
1731035060000|2024-11-08 03:04:20|18399|18319|18399.81|18319.81|18400.05|18320.05|18398.84|18318.84|10
1731035070000|2024-11-08 03:04:30|18399.67|18319.67|18401.3|18321.3|18402.19|18322.19|18399.67|18319.67|10
1731035080000|2024-11-08 03:04:40|18401.17|18321.17|18402.53|18322.53|18402.53|18322.53|18400.92|18320.92|10
1731035090000|2024-11-08 03:04:50|18402.64|18322.64|18407.28|18327.28|18407.46|18327.46|18402.64|18322.64|10
1731035100000|2024-11-08 03:05:00|18408.04|18328.04|18409.34|18329.34|18409.48|18329.48|18408.04|18328.04|9
1731035110000|2024-11-08 03:05:10|18409.53|18329.53|18412.29|18332.29|18412.47|18332.47|18409.53|18329.53|9
1731035120000|2024-11-08 03:05:20|18412.49|18332.49|18414.77|18334.77|18414.77|18334.77|18412.49|18332.49|10
1731035130000|2024-11-08 03:05:30|18414.84|18334.84|18420.65|18340.65|18421.04|18341.04|18414.82|18334.82|10
1731035140000|2024-11-08 03:05:40|18420.9|18340.9|18423.11|18343.11|18426.19|18346.19|18420.9|18340.9|9
1731035150000|2024-11-08 03:05:50|18422.89|18342.89|18427.59|18347.59|18427.59|18347.59|18422.89|18342.89|10
1731035160000|2024-11-08 03:06:00|18423.31|18343.31|18430.31|18350.31|18430.31|18350.31|18422.83|18342.83|10
1731035170000|2024-11-08 03:06:10|18430.38|18350.38|18431.73|18351.73|18431.73|18351.73|18430.38|18350.38|7
1731035180000|2024-11-08 03:06:20|18432.05|18352.05|18434.7|18354.7|18434.7|18354.7|18432.05|18352.05|10
1731035190000|2024-11-08 03:06:30|18434.61|18354.61|18437.7|18357.7|18437.7|18357.7|18434.61|18354.61|9
1731035200000|2024-11-08 03:06:40|18438.31|18358.31|18442.9|18362.9|18442.9|18362.9|18438.31|18358.31|10
1731035210000|2024-11-08 03:06:50|18443.48|18363.48|18447.95|18367.95|18447.95|18367.95|18443.48|18363.48|10
1731035220000|2024-11-08 03:07:00|18447.9|18367.9|18450.89|18370.89|18450.89|18370.89|18447.9|18367.9|10
1731035230000|2024-11-08 03:07:10|18450.54|18370.54|18453.05|18373.05|18453.05|18373.05|18450.43|18370.43|10
1731035240000|2024-11-08 03:07:20|18453.21|18373.21|18451.38|18371.38|18453.31|18373.31|18451.38|18371.38|10
1731035250000|2024-11-08 03:07:30|18450.69|18370.69|18450.44|18370.44|18451.28|18371.28|18450.44|18370.44|10
1731035260000|2024-11-08 03:07:40|18450.45|18370.45|18450.44|18370.44|18450.69|18370.69|18450.29|18370.29|10
1731035270000|2024-11-08 03:07:50|18450.48|18370.48|18450.91|18370.91|18450.91|18370.91|18450.34|18370.34|9
1731035280000|2024-11-08 03:08:00|18450.82|18370.82|18451.3|18371.3|18451.3|18371.3|18450.41|18370.41|10
1731035290000|2024-11-08 03:08:10|18451.58|18371.58|18453.86|18373.86|18453.86|18373.86|18451.58|18371.58|10
1731035300000|2024-11-08 03:08:20|18454.04|18374.04|18455.78|18375.78|18455.78|18375.78|18453.79|18373.79|10
1731035310000|2024-11-08 03:08:30|18455.76|18375.76|18459.07|18379.07|18459.07|18379.07|18455.76|18375.76|9
1731035320000|2024-11-08 03:08:40|18459.45|18379.45|18459.61|18379.61|18460.48|18380.48|18459.26|18379.26|10
1731035330000|2024-11-08 03:08:50|18459.64|18379.64|18467.16|18387.16|18467.16|18387.16|18459.64|18379.64|10
1731035340000|2024-11-08 03:09:00|18466.65|18386.65|18472.69|18392.69|18472.81|18392.81|18466.65|18386.65|10
1731035350000|2024-11-08 03:09:10|18473.41|18393.41|18477.51|18397.51|18477.64|18397.64|18473.41|18393.41|10
1731035360000|2024-11-08 03:09:20|18477.68|18397.68|18477.56|18397.56|18478.33|18398.33|18477.56|18397.56|10
1731035370000|2024-11-08 03:09:30|18477.96|18397.96|18485.29|18405.29|18485.29|18405.29|18477.96|18397.96|10
1731035380000|2024-11-08 03:09:40|18485.25|18405.25|18484.11|18404.11|18485.28|18405.28|18483.82|18403.82|10
1731035390000|2024-11-08 03:09:50|18483.44|18403.44|18478.56|18398.56|18483.57|18403.57|18478.51|18398.51|9
1731035400000|2024-11-08 03:10:00|18478.89|18398.89|18477.16|18397.16|18479.24|18399.24|18477.15|18397.15|10
1731035410000|2024-11-08 03:10:10|18477.02|18397.02|18475.58|18395.58|18477.21|18397.21|18475.58|18395.58|9
1731035420000|2024-11-08 03:10:20|18474.84|18394.84|18474.64|18394.64|18474.84|18394.84|18473.95|18393.95|10
1731035430000|2024-11-08 03:10:30|18474.39|18394.39|18473.54|18393.54|18474.39|18394.39|18472.97|18392.97|10
1731035440000|2024-11-08 03:10:40|18473.79|18393.79|18473.16|18393.16|18474.04|18394.04|18473.1|18393.1|10
1731035450000|2024-11-08 03:10:50|18473.05|18393.05|18475.84|18395.84|18475.84|18395.84|18472.87|18392.87|10
1731035460000|2024-11-08 03:11:00|18475.82|18395.82|18476.41|18396.41|18476.54|18396.54|18475.77|18395.77|10
1731035470000|2024-11-08 03:11:10|18476.4|18396.4|18475.17|18395.17|18476.4|18396.4|18475.17|18395.17|9
1731035480000|2024-11-08 03:11:20|18475.23|18395.23|18475.11|18395.11|18475.58|18395.58|18475.07|18395.07|9
1731035490000|2024-11-08 03:11:30|18475.17|18395.17|18475.77|18395.77|18476.61|18396.61|18475.17|18395.17|9
1731035500000|2024-11-08 03:11:40|18475.49|18395.49|18478.05|18398.05|18478.05|18398.05|18475.49|18395.49|10
1731035510000|2024-11-08 03:11:50|18478.85|18398.85|18480.3|18400.3|18480.3|18400.3|18478.85|18398.85|10
1731035520000|2024-11-08 03:12:00|18480.21|18400.21|18482.35|18402.35|18482.35|18402.35|18480.21|18400.21|10
1731035530000|2024-11-08 03:12:10|18482.43|18402.43|18482.38|18402.38|18483.11|18403.11|18482.38|18402.38|10
1731035540000|2024-11-08 03:12:20|18482.29|18402.29|18482.2|18402.2|18482.33|18402.33|18482.18|18402.18|10
1731035550000|2024-11-08 03:12:30|18481.65|18401.65|18479.78|18399.78|18481.65|18401.65|18479.78|18399.78|10
1731035560000|2024-11-08 03:12:40|18479.26|18399.26|18484.27|18404.27|18484.27|18404.27|18478.89|18398.89|9
1731035570000|2024-11-08 03:12:50|18484.25|18404.25|18486.73|18406.73|18487.01|18407.01|18484.25|18404.25|10
1731035580000|2024-11-08 03:13:00|18486.62|18406.62|18487.65|18407.65|18487.65|18407.65|18486.22|18406.22|10
1731035590000|2024-11-08 03:13:10|18487.68|18407.68|18488.96|18408.96|18488.96|18408.96|18487.61|18407.61|10
1731035600000|2024-11-08 03:13:20|18489.02|18409.02|18489.51|18409.51|18489.51|18409.51|18488.94|18408.94|9
1731035610000|2024-11-08 03:13:30|18489.5|18409.5|18490.19|18410.19|18490.52|18410.52|18489.5|18409.5|10
1731035620000|2024-11-08 03:13:40|18490.44|18410.44|18488.67|18408.67|18490.55|18410.55|18488.67|18408.67|9
1731035630000|2024-11-08 03:13:50|18488.95|18408.95|18488.17|18408.17|18488.95|18408.95|18488.1|18408.1|10
1731035640000|2024-11-08 03:14:00|18488.13|18408.13|18481.38|18401.38|18488.13|18408.13|18481.38|18401.38|10
1731035650000|2024-11-08 03:14:10|18482.08|18402.08|18483.12|18403.12|18483.39|18403.39|18482.08|18402.08|10
1731035660000|2024-11-08 03:14:20|18483.29|18403.29|18482.84|18402.84|18483.29|18403.29|18482.67|18402.67|9
1731035670000|2024-11-08 03:14:30|18483.29|18403.29|18485.04|18405.04|18485.04|18405.04|18483.29|18403.29|10
1731035680000|2024-11-08 03:14:40|18485.05|18405.05|18486.22|18406.22|18486.22|18406.22|18485.05|18405.05|10
1731035690000|2024-11-08 03:14:50|18486.17|18406.17|18484.57|18404.57|18486.17|18406.17|18484.57|18404.57|10
1731035700000|2024-11-08 03:15:00|18484.58|18404.58|18485.27|18405.27|18485.39|18405.39|18484.41|18404.41|10
1731035710000|2024-11-08 03:15:10|18485.11|18405.11|18485.48|18405.48|18485.85|18405.85|18484.66|18404.66|10
1731035720000|2024-11-08 03:15:20|18485.62|18405.62|18483.87|18403.87|18485.96|18405.96|18483.87|18403.87|10
1731035730000|2024-11-08 03:15:30|18483.98|18403.98|18484.54|18404.54|18484.69|18404.69|18483.98|18403.98|10
1731035740000|2024-11-08 03:15:40|18484.33|18404.33|18484.65|18404.65|18484.65|18404.65|18483.2|18403.2|10
1731035750000|2024-11-08 03:15:50|18484.91|18404.91|18484.91|18404.91|18484.99|18404.99|18484.35|18404.35|10
1731035760000|2024-11-08 03:16:00|18485.01|18405.01|18487.03|18407.03|18487.03|18407.03|18485.01|18405.01|10
1731035770000|2024-11-08 03:16:10|18487|18407|18486.6|18406.6|18487|18407|18486.25|18406.25|10
1731035780000|2024-11-08 03:16:20|18486.89|18406.89|18487.04|18407.04|18487.83|18407.83|18486.89|18406.89|9
1731035790000|2024-11-08 03:16:30|18487.01|18407.01|18490.71|18410.71|18491.65|18411.65|18486.7|18406.7|8
1731035800000|2024-11-08 03:16:40|18488.92|18408.92|18482.98|18402.98|18488.92|18408.92|18482.29|18402.29|10
1731035810000|2024-11-08 03:16:50|18483.14|18403.14|18483.26|18403.26|18483.42|18403.42|18483.09|18403.09|10
1731035820000|2024-11-08 03:17:00|18482.97|18402.97|18480.31|18400.31|18483.38|18403.38|18480.26|18400.26|10
1731035830000|2024-11-08 03:17:10|18479.95|18399.95|18476.99|18396.99|18479.95|18399.95|18476.99|18396.99|10
1731035840000|2024-11-08 03:17:20|18476.65|18396.65|18476.41|18396.41|18476.65|18396.65|18476.32|18396.32|10
1731035850000|2024-11-08 03:17:30|18476.49|18396.49|18475.51|18395.51|18477.64|18397.64|18475.51|18395.51|9
1731035860000|2024-11-08 03:17:40|18475.01|18395.01|18474.45|18394.45|18475.01|18395.01|18474.45|18394.45|10
1731035870000|2024-11-08 03:17:50|18474.7|18394.7|18476.86|18396.86|18476.97|18396.97|18474.7|18394.7|9
1731035880000|2024-11-08 03:18:00|18476.79|18396.79|18476.05|18396.05|18476.79|18396.79|18476.05|18396.05|9
1731035890000|2024-11-08 03:18:10|18475.95|18395.95|18476.8|18396.8|18476.8|18396.8|18475.9|18395.9|10
1731035900000|2024-11-08 03:18:20|18477.17|18397.17|18475.83|18395.83|18477.44|18397.44|18475.33|18395.33|10
1731035910000|2024-11-08 03:18:30|18475.77|18395.77|18476.34|18396.34|18476.71|18396.71|18475.77|18395.77|8
1731035920000|2024-11-08 03:18:40|18476.4|18396.4|18476.19|18396.19|18476.4|18396.4|18475.91|18395.91|10
1731035930000|2024-11-08 03:18:50|18475.89|18395.89|18476.05|18396.05|18476.17|18396.17|18475.89|18395.89|9
1731035940000|2024-11-08 03:19:00|18475.95|18395.95|18474.27|18394.27|18475.95|18395.95|18474.27|18394.27|10
1731035950000|2024-11-08 03:19:10|18473.31|18393.31|18470.2|18390.2|18473.31|18393.31|18470.2|18390.2|10
1731035960000|2024-11-08 03:19:20|18470.04|18390.04|18468.96|18388.96|18470.04|18390.04|18468.44|18388.44|10
1731035970000|2024-11-08 03:19:30|18468.99|18388.99|18466.23|18386.23|18469.13|18389.13|18466.23|18386.23|10
1731035980000|2024-11-08 03:19:40|18466.53|18386.53|18465.89|18385.89|18466.53|18386.53|18465.89|18385.89|9
1731035990000|2024-11-08 03:19:50|18465.97|18385.97|18465.01|18385.01|18465.97|18385.97|18465.01|18385.01|10
1731036000000|2024-11-08 03:20:00|18464.9|18384.9|18465.23|18385.23|18465.28|18385.28|18464.89|18384.89|10
1731036010000|2024-11-08 03:20:10|18465.1|18385.1|18465.07|18385.07|18466.26|18386.26|18465.07|18385.07|10
1731036020000|2024-11-08 03:20:20|18465.04|18385.04|18464.33|18384.33|18465.04|18385.04|18464.22|18384.22|10
1731036030000|2024-11-08 03:20:30|18464.25|18384.25|18464.57|18384.57|18464.57|18384.57|18464.02|18384.02|10
1731036040000|2024-11-08 03:20:40|18465.13|18385.13|18464.66|18384.66|18465.73|18385.73|18464.36|18384.36|10
1731036050000|2024-11-08 03:20:50|18464.26|18384.26|18463.48|18383.48|18464.26|18384.26|18463.37|18383.37|10
1731036060000|2024-11-08 03:21:00|18463.45|18383.45|18463.56|18383.56|18463.56|18383.56|18462.99|18382.99|9
1731036070000|2024-11-08 03:21:10|18463.53|18383.53|18464.98|18384.98|18464.98|18384.98|18463.46|18383.46|10
1731036080000|2024-11-08 03:21:20|18465.17|18385.17|18469.1|18389.1|18469.1|18389.1|18465.17|18385.17|10
1731036090000|2024-11-08 03:21:30|18469.27|18389.27|18472.72|18392.72|18472.72|18392.72|18468.38|18388.38|10
1731036100000|2024-11-08 03:21:40|18472.67|18392.67|18473.81|18393.81|18473.81|18393.81|18472.67|18392.67|10
1731036110000|2024-11-08 03:21:50|18473.8|18393.8|18473.02|18393.02|18473.8|18393.8|18472.99|18392.99|9
1731036120000|2024-11-08 03:22:00|18472.93|18392.93|18471.41|18391.41|18472.93|18392.93|18471.41|18391.41|9
1731036130000|2024-11-08 03:22:10|18471.83|18391.83|18471.46|18391.46|18471.83|18391.83|18470.95|18390.95|10
1731036140000|2024-11-08 03:22:20|18471.43|18391.43|18472.35|18392.35|18472.35|18392.35|18471.43|18391.43|8
1731036150000|2024-11-08 03:22:30|18472.3|18392.3|18475.86|18395.86|18475.86|18395.86|18472.29|18392.29|10
1731036160000|2024-11-08 03:22:40|18475.58|18395.58|18475.26|18395.26|18475.58|18395.58|18475.19|18395.19|10
1731036170000|2024-11-08 03:22:50|18475.35|18395.35|18473.16|18393.16|18475.35|18395.35|18473.16|18393.16|9
1731036180000|2024-11-08 03:23:00|18473.23|18393.23|18472.23|18392.23|18473.23|18393.23|18472.23|18392.23|10
1731036190000|2024-11-08 03:23:10|18472.21|18392.21|18473.26|18393.26|18473.26|18393.26|18472.21|18392.21|10
1731036200000|2024-11-08 03:23:20|18473.31|18393.31|18472.2|18392.2|18473.68|18393.68|18472.2|18392.2|10
1731036210000|2024-11-08 03:23:30|18472.25|18392.25|18471.95|18391.95|18472.31|18392.31|18471.95|18391.95|10
1731036220000|2024-11-08 03:23:40|18471.76|18391.76|18472.47|18392.47|18472.47|18392.47|18471.74|18391.74|10
1731036230000|2024-11-08 03:23:50|18472.52|18392.52|18474.97|18394.97|18474.97|18394.97|18472.52|18392.52|10
1731036240000|2024-11-08 03:24:00|18475|18395|18473.98|18393.98|18475.55|18395.55|18473.98|18393.98|9
1731036250000|2024-11-08 03:24:10|18473.85|18393.85|18471.69|18391.69|18473.85|18393.85|18471.69|18391.69|9
1731036260000|2024-11-08 03:24:20|18470.57|18390.57|18470.83|18390.83|18470.84|18390.84|18470.44|18390.44|10
1731036270000|2024-11-08 03:24:30|18470.46|18390.46|18470.28|18390.28|18470.66|18390.66|18469.97|18389.97|8
1731036280000|2024-11-08 03:24:40|18470.19|18390.19|18469.54|18389.54|18470.19|18390.19|18469.49|18389.49|8
1731036290000|2024-11-08 03:24:50|18469.6|18389.6|18469.59|18389.59|18469.87|18389.87|18469.53|18389.53|7
1731036300000|2024-11-08 03:25:00|18469.58|18389.58|18469.12|18389.12|18469.58|18389.58|18469.06|18389.06|9
1731036310000|2024-11-08 03:25:10|18469.15|18389.15|18469.17|18389.17|18469.61|18389.61|18469.07|18389.07|9
1731036320000|2024-11-08 03:25:20|18469.43|18389.43|18467.7|18387.7|18469.45|18389.45|18467.7|18387.7|9
1731036330000|2024-11-08 03:25:30|18467.73|18387.73|18460.39|18380.39|18467.96|18387.96|18460.39|18380.39|10
1731036340000|2024-11-08 03:25:40|18460.41|18380.41|18459.51|18379.51|18460.41|18380.41|18459.51|18379.51|10
1731036350000|2024-11-08 03:25:50|18458.91|18378.91|18458.9|18378.9|18459.18|18379.18|18457.98|18377.98|10
1731036360000|2024-11-08 03:26:00|18457.96|18377.96|18457.33|18377.33|18458.01|18378.01|18456.97|18376.97|10
1731036370000|2024-11-08 03:26:10|18457.17|18377.17|18457.8|18377.8|18458.25|18378.25|18457.14|18377.14|10
1731036380000|2024-11-08 03:26:20|18457.63|18377.63|18456.03|18376.03|18457.63|18377.63|18455.98|18375.98|10
1731036390000|2024-11-08 03:26:30|18455.86|18375.86|18451.8|18371.8|18456.13|18376.13|18451.78|18371.78|10
1731036400000|2024-11-08 03:26:40|18451.79|18371.79|18451.57|18371.57|18451.79|18371.79|18451.2|18371.2|10
1731036410000|2024-11-08 03:26:50|18451.38|18371.38|18451.21|18371.21|18451.41|18371.41|18451.17|18371.17|10
1731036420000|2024-11-08 03:27:00|18451.07|18371.07|18450.7|18370.7|18451.28|18371.28|18450.7|18370.7|10
1731036430000|2024-11-08 03:27:10|18450.62|18370.62|18450.38|18370.38|18450.62|18370.62|18450.33|18370.33|10
1731036440000|2024-11-08 03:27:20|18450.36|18370.36|18451.27|18371.27|18451.27|18371.27|18450.02|18370.02|9
1731036450000|2024-11-08 03:27:30|18451.06|18371.06|18452.69|18372.69|18452.69|18372.69|18451.06|18371.06|6
1731036460000|2024-11-08 03:27:40|18452.99|18372.99|18455.37|18375.37|18455.37|18375.37|18452.99|18372.99|10
1731036470000|2024-11-08 03:27:50|18455.56|18375.56|18456.51|18376.51|18456.51|18376.51|18455.56|18375.56|10
1731036480000|2024-11-08 03:28:00|18456.35|18376.35|18460.91|18380.91|18460.91|18380.91|18456.35|18376.35|10
1731036490000|2024-11-08 03:28:10|18461.03|18381.03|18460.56|18380.56|18461.13|18381.13|18460.35|18380.35|9
1731036500000|2024-11-08 03:28:20|18460.7|18380.7|18460.12|18380.12|18460.81|18380.81|18460.12|18380.12|10
1731036510000|2024-11-08 03:28:30|18460.09|18380.09|18460.25|18380.25|18461.23|18381.23|18459.62|18379.62|10
1731036520000|2024-11-08 03:28:40|18460.59|18380.59|18462.29|18382.29|18462.29|18382.29|18460.59|18380.59|10
1731036530000|2024-11-08 03:28:50|18462.46|18382.46|18462.81|18382.81|18462.81|18382.81|18462.46|18382.46|10
1731036540000|2024-11-08 03:29:00|18462.79|18382.79|18462.93|18382.93|18463|18383|18462.79|18382.79|9
1731036550000|2024-11-08 03:29:10|18462.87|18382.87|18462.52|18382.52|18462.87|18382.87|18462.43|18382.43|10
1731036560000|2024-11-08 03:29:20|18462.37|18382.37|18463.52|18383.52|18463.96|18383.96|18462.05|18382.05|9
1731036570000|2024-11-08 03:29:30|18463.53|18383.53|18464.02|18384.02|18464.02|18384.02|18463.09|18383.09|10
1731036580000|2024-11-08 03:29:40|18463.93|18383.93|18463.91|18383.91|18463.93|18383.93|18463.18|18383.18|10
1731036590000|2024-11-08 03:29:50|18464.04|18384.04|18463.45|18383.45|18464.24|18384.24|18463.45|18383.45|9
1731036600000|2024-11-08 03:30:00|18463.47|18383.47|18463.87|18383.87|18463.87|18383.87|18462.63|18382.63|10
1731036610000|2024-11-08 03:30:10|18463.92|18383.92|18465.17|18385.17|18465.96|18385.96|18463.92|18383.92|10
1731036620000|2024-11-08 03:30:20|18465.32|18385.32|18465.99|18385.99|18466.18|18386.18|18465.32|18385.32|10
1731036630000|2024-11-08 03:30:30|18466.12|18386.12|18465.59|18385.59|18466.15|18386.15|18465.54|18385.54|7
1731036640000|2024-11-08 03:30:40|18465.6|18385.6|18465.05|18385.05|18465.85|18385.85|18465.05|18385.05|8
1731036650000|2024-11-08 03:30:50|18464.92|18384.92|18464.79|18384.79|18464.92|18384.92|18464.41|18384.41|9
1731036660000|2024-11-08 03:31:00|18464.78|18384.78|18464.71|18384.71|18464.78|18384.78|18464.18|18384.18|10
1731036670000|2024-11-08 03:31:10|18464.68|18384.68|18464.75|18384.75|18464.75|18384.75|18464.34|18384.34|8
1731036680000|2024-11-08 03:31:20|18464.83|18384.83|18467.4|18387.4|18467.44|18387.44|18464.83|18384.83|10
1731036690000|2024-11-08 03:31:30|18467.43|18387.43|18468.37|18388.37|18469.06|18389.06|18467.43|18387.43|10
1731036700000|2024-11-08 03:31:40|18468.15|18388.15|18468.39|18388.39|18468.39|18388.39|18467.77|18387.77|10
1731036710000|2024-11-08 03:31:50|18468.42|18388.42|18469.55|18389.55|18469.69|18389.69|18468.42|18388.42|10
1731036720000|2024-11-08 03:32:00|18469.65|18389.65|18469.36|18389.36|18469.84|18389.84|18469.36|18389.36|10
1731036730000|2024-11-08 03:32:10|18469.3|18389.3|18467.98|18387.98|18469.3|18389.3|18467.95|18387.95|10
1731036740000|2024-11-08 03:32:20|18467.56|18387.56|18467.24|18387.24|18467.56|18387.56|18466.99|18386.99|9
1731036750000|2024-11-08 03:32:30|18466.91|18386.91|18464.54|18384.54|18466.91|18386.91|18464.23|18384.23|9
1731036760000|2024-11-08 03:32:40|18464.6|18384.6|18465.25|18385.25|18465.51|18385.51|18464.59|18384.59|10
1731036770000|2024-11-08 03:32:50|18465.12|18385.12|18466.79|18386.79|18466.79|18386.79|18465.11|18385.11|10
1731036780000|2024-11-08 03:33:00|18466.82|18386.82|18466.04|18386.04|18466.84|18386.84|18465.62|18385.62|10
1731036790000|2024-11-08 03:33:10|18466.11|18386.11|18464.8|18384.8|18466.26|18386.26|18464.09|18384.09|10
1731036800000|2024-11-08 03:33:20|18464.79|18384.79|18465.3|18385.3|18465.3|18385.3|18464.6|18384.6|9
1731036810000|2024-11-08 03:33:30|18465.49|18385.49|18467.33|18387.33|18468.38|18388.38|18465.49|18385.49|10
1731036820000|2024-11-08 03:33:40|18464.56|18384.56|18461.66|18381.66|18464.56|18384.56|18461.66|18381.66|10
1731036830000|2024-11-08 03:33:50|18460.91|18380.91|18458.06|18378.06|18460.91|18380.91|18458.06|18378.06|10
1731036840000|2024-11-08 03:34:00|18455.07|18375.07|18454.37|18374.37|18455.16|18375.16|18454.37|18374.37|9
1731036850000|2024-11-08 03:34:10|18454.12|18374.12|18447.79|18367.79|18454.17|18374.17|18447.79|18367.79|10
1731036860000|2024-11-08 03:34:20|18446.58|18366.58|18442.03|18362.03|18447.04|18367.04|18442.03|18362.03|10
1731036870000|2024-11-08 03:34:30|18441.78|18361.78|18441.07|18361.07|18441.78|18361.78|18440.91|18360.91|10
1731036880000|2024-11-08 03:34:40|18441.09|18361.09|18441.75|18361.75|18442.85|18362.85|18441.09|18361.09|10
1731036890000|2024-11-08 03:34:50|18441.85|18361.85|18441.68|18361.68|18442.01|18362.01|18440.95|18360.95|10
1731036900000|2024-11-08 03:35:00|18441.69|18361.69|18439.75|18359.75|18441.73|18361.73|18439.5|18359.5|8
1731036910000|2024-11-08 03:35:10|18440.21|18360.21|18441.19|18361.19|18441.19|18361.19|18440.2|18360.2|10
1731036920000|2024-11-08 03:35:20|18441.56|18361.56|18440.65|18360.65|18441.63|18361.63|18440.65|18360.65|8
1731036930000|2024-11-08 03:35:30|18440.68|18360.68|18442.24|18362.24|18442.28|18362.28|18440.67|18360.67|10
1731036940000|2024-11-08 03:35:40|18442.69|18362.69|18446.05|18366.05|18446.05|18366.05|18442.69|18362.69|10
1731036950000|2024-11-08 03:35:50|18446.13|18366.13|18446.49|18366.49|18446.76|18366.76|18446.12|18366.12|10
1731036960000|2024-11-08 03:36:00|18446.46|18366.46|18447.74|18367.74|18447.74|18367.74|18446.3|18366.3|9
1731036970000|2024-11-08 03:36:10|18447.78|18367.78|18449.75|18369.75|18449.75|18369.75|18447.77|18367.77|10
1731036980000|2024-11-08 03:36:20|18449.21|18369.21|18449.73|18369.73|18450|18370|18449.21|18369.21|10
1731036990000|2024-11-08 03:36:30|18450.06|18370.06|18448.25|18368.25|18450.06|18370.06|18448.25|18368.25|10
1731037000000|2024-11-08 03:36:40|18447.98|18367.98|18444.87|18364.87|18447.98|18367.98|18444.86|18364.86|10
1731037010000|2024-11-08 03:36:50|18444.92|18364.92|18444.89|18364.89|18445.12|18365.12|18444.81|18364.81|10
1731037020000|2024-11-08 03:37:00|18444.86|18364.86|18446.56|18366.56|18446.56|18366.56|18444.86|18364.86|10
1731037030000|2024-11-08 03:37:10|18447.4|18367.4|18446.62|18366.62|18448.17|18368.17|18446.62|18366.62|10
1731037040000|2024-11-08 03:37:20|18445.97|18365.97|18450.36|18370.36|18450.36|18370.36|18445.76|18365.76|10
1731037050000|2024-11-08 03:37:30|18450.6|18370.6|18450.94|18370.94|18451|18371|18450.41|18370.41|10
1731037060000|2024-11-08 03:37:40|18451.03|18371.03|18450.34|18370.34|18451.04|18371.04|18450.34|18370.34|9
1731037070000|2024-11-08 03:37:50|18451.53|18371.53|18453.1|18373.1|18453.1|18373.1|18451.53|18371.53|10
1731037080000|2024-11-08 03:38:00|18452.84|18372.84|18455.68|18375.68|18455.68|18375.68|18452.84|18372.84|8
1731037090000|2024-11-08 03:38:10|18455.66|18375.66|18456.53|18376.53|18456.54|18376.54|18454.81|18374.81|10
1731037100000|2024-11-08 03:38:20|18457.71|18377.71|18455.41|18375.41|18457.71|18377.71|18455.41|18375.41|8
1731037110000|2024-11-08 03:38:30|18455.44|18375.44|18455|18375|18455.65|18375.65|18455|18375|10
1731037120000|2024-11-08 03:38:40|18455.04|18375.04|18454.87|18374.87|18455.04|18375.04|18454.24|18374.24|9
1731037130000|2024-11-08 03:38:50|18455|18375|18455.87|18375.87|18455.87|18375.87|18455|18375|9
1731037140000|2024-11-08 03:39:00|18455.92|18375.92|18455.04|18375.04|18455.92|18375.92|18455.04|18375.04|10
1731037150000|2024-11-08 03:39:10|18455.01|18375.01|18455.42|18375.42|18455.48|18375.48|18454.93|18374.93|10
1731037160000|2024-11-08 03:39:20|18455.41|18375.41|18457.32|18377.32|18457.32|18377.32|18455.41|18375.41|9
1731037170000|2024-11-08 03:39:30|18457.64|18377.64|18456.77|18376.77|18459.2|18379.2|18456.56|18376.56|10
1731037180000|2024-11-08 03:39:40|18457.57|18377.57|18457.71|18377.71|18457.92|18377.92|18457.54|18377.54|10
1731037190000|2024-11-08 03:39:50|18457.68|18377.68|18457.8|18377.8|18457.8|18377.8|18457.45|18377.45|10
1731037200000|2024-11-08 03:40:00|18457.62|18377.62|18459.18|18379.18|18459.21|18379.21|18457.59|18377.59|9
1731037210000|2024-11-08 03:40:10|18459.73|18379.73|18460.32|18380.32|18460.32|18380.32|18459.73|18379.73|10
1731037220000|2024-11-08 03:40:20|18459.99|18379.99|18462.43|18382.43|18462.43|18382.43|18459.99|18379.99|8
1731037230000|2024-11-08 03:40:30|18462.71|18382.71|18462.29|18382.29|18462.73|18382.73|18462.16|18382.16|9
1731037240000|2024-11-08 03:40:40|18461.69|18381.69|18463.28|18383.28|18463.28|18383.28|18461.43|18381.43|10
1731037250000|2024-11-08 03:40:50|18462.69|18382.69|18462.01|18382.01|18462.93|18382.93|18461.99|18381.99|9
1731037260000|2024-11-08 03:41:00|18462.05|18382.05|18462.42|18382.42|18462.42|18382.42|18461.71|18381.71|6
1731037270000|2024-11-08 03:41:10|18462.73|18382.73|18463.67|18383.67|18464.33|18384.33|18462.73|18382.73|10
1731037280000|2024-11-08 03:41:20|18463.53|18383.53|18462.96|18382.96|18464.59|18384.59|18462.9|18382.9|10
1731037290000|2024-11-08 03:41:30|18463.08|18383.08|18463.57|18383.57|18463.73|18383.73|18462.94|18382.94|10
1731037300000|2024-11-08 03:41:40|18463.51|18383.51|18463.61|18383.61|18463.64|18383.64|18462.92|18382.92|9
1731037310000|2024-11-08 03:41:50|18463.59|18383.59|18462.47|18382.47|18463.59|18383.59|18461.27|18381.27|10
1731037320000|2024-11-08 03:42:00|18462.48|18382.48|18463.51|18383.51|18463.61|18383.61|18462.38|18382.38|10
1731037330000|2024-11-08 03:42:10|18463.85|18383.85|18463.32|18383.32|18463.85|18383.85|18463.32|18383.32|10
1731037340000|2024-11-08 03:42:20|18463.4|18383.4|18464.06|18384.06|18464.11|18384.11|18463.4|18383.4|10
1731037350000|2024-11-08 03:42:30|18464.07|18384.07|18464.35|18384.35|18464.35|18384.35|18464.03|18384.03|8
1731037360000|2024-11-08 03:42:40|18464.39|18384.39|18464.93|18384.93|18464.93|18384.93|18464.34|18384.34|8
1731037370000|2024-11-08 03:42:50|18465.05|18385.05|18466.71|18386.71|18466.71|18386.71|18465.05|18385.05|10
1731037380000|2024-11-08 03:43:00|18466.85|18386.85|18468.05|18388.05|18468.05|18388.05|18466.85|18386.85|10
1731037390000|2024-11-08 03:43:10|18468.41|18388.41|18470.29|18390.29|18470.39|18390.39|18468.41|18388.41|9
1731037400000|2024-11-08 03:43:20|18470.39|18390.39|18474.01|18394.01|18474.01|18394.01|18470.39|18390.39|10
1731037410000|2024-11-08 03:43:30|18473.93|18393.93|18475.92|18395.92|18475.92|18395.92|18473.93|18393.93|10
1731037420000|2024-11-08 03:43:40|18475.88|18395.88|18475.74|18395.74|18475.9|18395.9|18475.17|18395.17|9
1731037430000|2024-11-08 03:43:50|18475.19|18395.19|18475.81|18395.81|18477.29|18397.29|18475.19|18395.19|10
1731037440000|2024-11-08 03:44:00|18475.74|18395.74|18477.7|18397.7|18477.78|18397.78|18475.66|18395.66|10
1731037450000|2024-11-08 03:44:10|18477.74|18397.74|18477.48|18397.48|18478.04|18398.04|18477.44|18397.44|10
1731037460000|2024-11-08 03:44:20|18477.5|18397.5|18479.03|18399.03|18479.03|18399.03|18477.5|18397.5|10
1731037470000|2024-11-08 03:44:30|18479.04|18399.04|18478.1|18398.1|18479.04|18399.04|18477.25|18397.25|10
1731037480000|2024-11-08 03:44:40|18477.94|18397.94|18476.79|18396.79|18477.94|18397.94|18476.79|18396.79|10
1731037490000|2024-11-08 03:44:50|18476.75|18396.75|18479.99|18399.99|18479.99|18399.99|18476.75|18396.75|10
1731037500000|2024-11-08 03:45:00|18480.34|18400.34|18480.4|18400.4|18481.42|18401.42|18480.34|18400.34|10
1731037510000|2024-11-08 03:45:10|18480.45|18400.45|18479.99|18399.99|18480.65|18400.65|18479.99|18399.99|10
1731037520000|2024-11-08 03:45:20|18479.78|18399.78|18480.32|18400.32|18480.8|18400.8|18478.95|18398.95|9
1731037530000|2024-11-08 03:45:30|18480.68|18400.68|18481.33|18401.33|18481.47|18401.47|18480.68|18400.68|8
1731037540000|2024-11-08 03:45:40|18481.34|18401.34|18480.54|18400.54|18481.34|18401.34|18480.29|18400.29|9
1731037550000|2024-11-08 03:45:50|18480.66|18400.66|18481.45|18401.45|18481.6|18401.6|18480.53|18400.53|9
1731037560000|2024-11-08 03:46:00|18481.5|18401.5|18481.96|18401.96|18481.96|18401.96|18480.91|18400.91|9
1731037570000|2024-11-08 03:46:10|18482.36|18402.36|18481.83|18401.83|18482.36|18402.36|18481.83|18401.83|10
1731037580000|2024-11-08 03:46:20|18482.46|18402.46|18483.35|18403.35|18483.35|18403.35|18482.25|18402.25|10
1731037590000|2024-11-08 03:46:30|18483.31|18403.31|18485.28|18405.28|18485.28|18405.28|18483.18|18403.18|10
1731037600000|2024-11-08 03:46:40|18485.54|18405.54|18486.1|18406.1|18486.13|18406.13|18485.54|18405.54|10
1731037610000|2024-11-08 03:46:50|18486.11|18406.11|18487.19|18407.19|18487.25|18407.25|18486.11|18406.11|9
1731037620000|2024-11-08 03:47:00|18487.22|18407.22|18488.26|18408.26|18488.26|18408.26|18486.54|18406.54|10
1731037630000|2024-11-08 03:47:10|18488.47|18408.47|18489.22|18409.22|18489.67|18409.67|18488.47|18408.47|10
1731037640000|2024-11-08 03:47:20|18489.45|18409.45|18489.88|18409.88|18489.93|18409.93|18489.45|18409.45|8
1731037650000|2024-11-08 03:47:30|18489.89|18409.89|18490.24|18410.24|18490.24|18410.24|18489.74|18409.74|10
1731037660000|2024-11-08 03:47:40|18490.22|18410.22|18487.24|18407.24|18490.47|18410.47|18486.78|18406.78|8
1731037670000|2024-11-08 03:47:50|18487.11|18407.11|18485.86|18405.86|18487.29|18407.29|18485.86|18405.86|10
1731037680000|2024-11-08 03:48:00|18485.49|18405.49|18483.44|18403.44|18485.88|18405.88|18483.44|18403.44|9
1731037690000|2024-11-08 03:48:10|18482.52|18402.52|18480.77|18400.77|18482.52|18402.52|18480.77|18400.77|10
1731037700000|2024-11-08 03:48:20|18481.4|18401.4|18481.11|18401.11|18481.5|18401.5|18480.85|18400.85|10
1731037710000|2024-11-08 03:48:30|18481.02|18401.02|18480.58|18400.58|18481.13|18401.13|18480.58|18400.58|10
1731037720000|2024-11-08 03:48:40|18480.55|18400.55|18480|18400|18480.98|18400.98|18480|18400|9
1731037730000|2024-11-08 03:48:50|18479.89|18399.89|18479.29|18399.29|18480.2|18400.2|18479.29|18399.29|10
1731037740000|2024-11-08 03:49:00|18479.33|18399.33|18478.85|18398.85|18479.41|18399.41|18478.84|18398.84|9
1731037750000|2024-11-08 03:49:10|18477.29|18397.29|18475.96|18395.96|18477.46|18397.46|18475.96|18395.96|10
1731037760000|2024-11-08 03:49:20|18475.98|18395.98|18476.59|18396.59|18476.74|18396.74|18475.91|18395.91|9
1731037770000|2024-11-08 03:49:30|18476.61|18396.61|18477.08|18397.08|18477.08|18397.08|18476.6|18396.6|10
1731037780000|2024-11-08 03:49:40|18477.15|18397.15|18479.83|18399.83|18479.83|18399.83|18476.98|18396.98|10
1731037790000|2024-11-08 03:49:50|18480.23|18400.23|18481.34|18401.34|18481.51|18401.51|18480.23|18400.23|10
1731037800000|2024-11-08 03:50:00|18481.19|18401.19|18481.44|18401.44|18481.44|18401.44|18480.9|18400.9|9
1731037810000|2024-11-08 03:50:10|18481.59|18401.59|18482.08|18402.08|18482.43|18402.43|18481.56|18401.56|10
1731037820000|2024-11-08 03:50:20|18482.46|18402.46|18482.9|18402.9|18483.05|18403.05|18482.46|18402.46|8
1731037830000|2024-11-08 03:50:30|18482.99|18402.99|18484.17|18404.17|18484.95|18404.95|18482.99|18402.99|10
1731037840000|2024-11-08 03:50:40|18484.11|18404.11|18489.73|18409.73|18490.1|18410.1|18484.11|18404.11|10
1731037850000|2024-11-08 03:50:50|18489.72|18409.72|18491.1|18411.1|18491.1|18411.1|18489.12|18409.12|9
1731037860000|2024-11-08 03:51:00|18490.96|18410.96|18493.5|18413.5|18493.74|18413.74|18490.89|18410.89|9
1731037870000|2024-11-08 03:51:10|18493.53|18413.53|18493.58|18413.58|18493.61|18413.61|18493.47|18413.47|9
1731037880000|2024-11-08 03:51:20|18493.59|18413.59|18493.76|18413.76|18493.86|18413.86|18493.4|18413.4|9
1731037890000|2024-11-08 03:51:30|18494.52|18414.52|18494.3|18414.3|18494.69|18414.69|18494.26|18414.26|9
1731037900000|2024-11-08 03:51:40|18494.24|18414.24|18497.59|18417.59|18497.59|18417.59|18494.24|18414.24|10
1731037910000|2024-11-08 03:51:50|18497.58|18417.58|18498.53|18418.53|18498.53|18418.53|18497.5|18417.5|9
1731037920000|2024-11-08 03:52:00|18498.56|18418.56|18499.34|18419.34|18499.54|18419.54|18498.56|18418.56|9
1731037930000|2024-11-08 03:52:10|18499.37|18419.37|18501.22|18421.22|18501.22|18421.22|18499.37|18419.37|10
1731037940000|2024-11-08 03:52:20|18501.19|18421.19|18500.79|18420.79|18501.35|18421.35|18500.79|18420.79|10
1731037950000|2024-11-08 03:52:30|18500.81|18420.81|18502.54|18422.54|18502.71|18422.71|18500.77|18420.77|9
1731037960000|2024-11-08 03:52:40|18502.6|18422.6|18503.14|18423.14|18503.14|18423.14|18502.6|18422.6|9
1731037970000|2024-11-08 03:52:50|18503.78|18423.78|18505.05|18425.05|18505.05|18425.05|18503.47|18423.47|9
1731037980000|2024-11-08 03:53:00|18504.71|18424.71|18505.83|18425.83|18505.83|18425.83|18504.71|18424.71|10
1731037990000|2024-11-08 03:53:10|18505.85|18425.85|18507.58|18427.58|18507.72|18427.72|18505.74|18425.74|10
1731038000000|2024-11-08 03:53:20|18507.67|18427.67|18511.67|18431.67|18511.67|18431.67|18507.67|18427.67|10
1731038010000|2024-11-08 03:53:30|18511.35|18431.35|18515.66|18435.66|18515.66|18435.66|18511.35|18431.35|10
1731038020000|2024-11-08 03:53:40|18514.56|18434.56|18514.92|18434.92|18514.92|18434.92|18513.79|18433.79|10
1731038030000|2024-11-08 03:53:50|18515.29|18435.29|18515.36|18435.36|18515.36|18435.36|18515.03|18435.03|10
1731038040000|2024-11-08 03:54:00|18515.37|18435.37|18515.6|18435.6|18515.79|18435.79|18515.37|18435.37|10
1731038050000|2024-11-08 03:54:10|18515.49|18435.49|18513.88|18433.88|18515.49|18435.49|18513.88|18433.88|10
1731038060000|2024-11-08 03:54:20|18513.02|18433.02|18511.3|18431.3|18513.1|18433.1|18511.3|18431.3|9
1731038070000|2024-11-08 03:54:30|18511.17|18431.17|18509.11|18429.11|18511.17|18431.17|18509.11|18429.11|10
1731038080000|2024-11-08 03:54:40|18508.86|18428.86|18507.83|18427.83|18508.86|18428.86|18507.77|18427.77|10
1731038090000|2024-11-08 03:54:50|18508.09|18428.09|18508.02|18428.02|18508.29|18428.29|18507.98|18427.98|9
1731038100000|2024-11-08 03:55:00|18508.01|18428.01|18508.35|18428.35|18508.47|18428.47|18507.99|18427.99|10
1731038110000|2024-11-08 03:55:10|18508.4|18428.4|18509.44|18429.44|18509.76|18429.76|18508.4|18428.4|9
1731038120000|2024-11-08 03:55:20|18509.21|18429.21|18509.47|18429.47|18509.51|18429.51|18508.91|18428.91|10
1731038130000|2024-11-08 03:55:30|18509.59|18429.59|18509.06|18429.06|18509.68|18429.68|18508.93|18428.93|9
1731038140000|2024-11-08 03:55:40|18509.05|18429.05|18511.66|18431.66|18511.66|18431.66|18508.83|18428.83|10
1731038150000|2024-11-08 03:55:50|18511.74|18431.74|18511.02|18431.02|18511.74|18431.74|18511.01|18431.01|9
1731038160000|2024-11-08 03:56:00|18511.16|18431.16|18511.39|18431.39|18511.39|18431.39|18511.16|18431.16|9
1731038170000|2024-11-08 03:56:10|18511.31|18431.31|18510.53|18430.53|18511.68|18431.68|18510.53|18430.53|7
1731038180000|2024-11-08 03:56:20|18510.47|18430.47|18510.9|18430.9|18511.21|18431.21|18510.47|18430.47|10
1731038190000|2024-11-08 03:56:30|18510.87|18430.87|18511.17|18431.17|18511.17|18431.17|18510.81|18430.81|6
1731038200000|2024-11-08 03:56:40|18511.3|18431.3|18510.97|18430.97|18511.74|18431.74|18510.97|18430.97|10
1731038210000|2024-11-08 03:56:50|18511.01|18431.01|18509.31|18429.31|18511.01|18431.01|18509.31|18429.31|9
1731038220000|2024-11-08 03:57:00|18509.29|18429.29|18509.61|18429.61|18509.61|18429.61|18509.22|18429.22|10
1731038230000|2024-11-08 03:57:10|18509.56|18429.56|18509.59|18429.59|18509.67|18429.67|18509.48|18429.48|6
1731038240000|2024-11-08 03:57:20|18509.63|18429.63|18514.2|18434.2|18514.2|18434.2|18509.63|18429.63|9
1731038250000|2024-11-08 03:57:30|18513.97|18433.97|18514.39|18434.39|18514.39|18434.39|18513.63|18433.63|10
1731038260000|2024-11-08 03:57:40|18514.42|18434.42|18514.53|18434.53|18514.6|18434.6|18514.24|18434.24|10
1731038270000|2024-11-08 03:57:50|18514.61|18434.61|18516.56|18436.56|18516.6|18436.6|18514.61|18434.61|10
1731038280000|2024-11-08 03:58:00|18516.62|18436.62|18517.09|18437.09|18517.55|18437.55|18516.62|18436.62|10
1731038290000|2024-11-08 03:58:10|18517.03|18437.03|18515.28|18435.28|18517.32|18437.32|18515.28|18435.28|10
1731038300000|2024-11-08 03:58:20|18515.26|18435.26|18513.44|18433.44|18515.26|18435.26|18513.44|18433.44|9
1731038310000|2024-11-08 03:58:30|18513.38|18433.38|18509.8|18429.8|18513.38|18433.38|18509.8|18429.8|9
1731038320000|2024-11-08 03:58:40|18509.61|18429.61|18509.11|18429.11|18509.61|18429.61|18508.96|18428.96|8
1731038330000|2024-11-08 03:58:50|18509.13|18429.13|18507.65|18427.65|18509.13|18429.13|18507.65|18427.65|10
1731038340000|2024-11-08 03:59:00|18508.15|18428.15|18508.15|18428.15|18508.41|18428.41|18508.05|18428.05|9
1731038350000|2024-11-08 03:59:10|18508.12|18428.12|18508.36|18428.36|18508.62|18428.62|18508.1|18428.1|10
1731038360000|2024-11-08 03:59:20|18508.35|18428.35|18511.37|18431.37|18511.37|18431.37|18508.35|18428.35|10
1731038370000|2024-11-08 03:59:30|18511.4|18431.4|18514.57|18434.57|18514.57|18434.57|18511.4|18431.4|10
1731038380000|2024-11-08 03:59:40|18514.54|18434.54|18519.83|18439.83|18519.83|18439.83|18514.54|18434.54|10
1731038390000|2024-11-08 03:59:50|18519.97|18439.97|18519.58|18439.58|18520.02|18440.02|18519.49|18439.49|10
1731038400000|2024-11-08 04:00:00|18519.08|18439.08|18518.89|18438.89|18519.44|18439.44|18518.78|18438.78|9
1731038410000|2024-11-08 04:00:10|18518.92|18438.92|18516.4|18436.4|18518.92|18438.92|18516.4|18436.4|10
1731038420000|2024-11-08 04:00:20|18515.65|18435.65|18515.25|18435.25|18515.65|18435.65|18514.94|18434.94|10
1731038430000|2024-11-08 04:00:30|18515.64|18435.64|18513.76|18433.76|18515.64|18435.64|18513.71|18433.71|10
1731038440000|2024-11-08 04:00:40|18514.85|18434.85|18515.61|18435.61|18516.16|18436.16|18514.85|18434.85|10
1731038450000|2024-11-08 04:00:50|18515.46|18435.46|18514.09|18434.09|18515.46|18435.46|18513.99|18433.99|10
1731038460000|2024-11-08 04:01:00|18514.12|18434.12|18510.95|18430.95|18514.12|18434.12|18510.76|18430.76|10
1731038470000|2024-11-08 04:01:10|18511.04|18431.04|18510.64|18430.64|18511.04|18431.04|18510.22|18430.22|10
1731038480000|2024-11-08 04:01:20|18510.61|18430.61|18512.75|18432.75|18512.99|18432.99|18510.61|18430.61|10
1731038490000|2024-11-08 04:01:30|18512.62|18432.62|18510|18430|18512.62|18432.62|18510|18430|10
1731038500000|2024-11-08 04:01:40|18509.23|18429.23|18509.19|18429.19|18509.35|18429.35|18509.14|18429.14|9
1731038510000|2024-11-08 04:01:50|18509.13|18429.13|18510.06|18430.06|18510.06|18430.06|18508.74|18428.74|10
1731038520000|2024-11-08 04:02:00|18510.24|18430.24|18510.92|18430.92|18511.58|18431.58|18510.24|18430.24|10
1731038530000|2024-11-08 04:02:10|18510.99|18430.99|18512.7|18432.7|18512.7|18432.7|18510.88|18430.88|10
1731038540000|2024-11-08 04:02:20|18512.99|18432.99|18514.91|18434.91|18514.91|18434.91|18512.94|18432.94|10
1731038550000|2024-11-08 04:02:30|18515.08|18435.08|18515.63|18435.63|18515.83|18435.83|18515.04|18435.04|10
1731038560000|2024-11-08 04:02:40|18515.67|18435.67|18516.85|18436.85|18516.85|18436.85|18515.67|18435.67|9
1731038570000|2024-11-08 04:02:50|18516.94|18436.94|18517.23|18437.23|18517.28|18437.28|18516.94|18436.94|9
1731038580000|2024-11-08 04:03:00|18517.22|18437.22|18517.45|18437.45|18517.47|18437.47|18516.96|18436.96|10
1731038590000|2024-11-08 04:03:10|18517.43|18437.43|18518.46|18438.46|18518.46|18438.46|18517.43|18437.43|10
1731038600000|2024-11-08 04:03:20|18518.94|18438.94|18520.93|18440.93|18520.93|18440.93|18518.94|18438.94|10
1731038610000|2024-11-08 04:03:30|18521|18441|18524.12|18444.12|18524.13|18444.13|18521|18441|9
1731038620000|2024-11-08 04:03:40|18525.88|18445.88|18525.76|18445.76|18526.22|18446.22|18525.64|18445.64|10
1731038630000|2024-11-08 04:03:50|18525.57|18445.57|18526.89|18446.89|18526.89|18446.89|18525.57|18445.57|8
1731038640000|2024-11-08 04:04:00|18526.84|18446.84|18527.3|18447.3|18527.9|18447.9|18526.84|18446.84|10
1731038650000|2024-11-08 04:04:10|18527.27|18447.27|18526.63|18446.63|18527.27|18447.27|18525.81|18445.81|10
1731038660000|2024-11-08 04:04:20|18526.53|18446.53|18525.59|18445.59|18526.53|18446.53|18525.08|18445.08|10
1731038670000|2024-11-08 04:04:30|18525.85|18445.85|18526.04|18446.04|18526.29|18446.29|18525.85|18445.85|9
1731038680000|2024-11-08 04:04:40|18525.93|18445.93|18527.16|18447.16|18527.32|18447.32|18525.93|18445.93|10
1731038690000|2024-11-08 04:04:50|18527.17|18447.17|18529.55|18449.55|18529.55|18449.55|18527.17|18447.17|10
1731038700000|2024-11-08 04:05:00|18529.52|18449.52|18530.63|18450.63|18531.32|18451.32|18529.51|18449.51|9
1731038710000|2024-11-08 04:05:10|18530.68|18450.68|18531.65|18451.65|18532.19|18452.19|18530.68|18450.68|10
1731038720000|2024-11-08 04:05:20|18531.46|18451.46|18533.15|18453.15|18534.06|18454.06|18531.46|18451.46|10
1731038730000|2024-11-08 04:05:30|18533.1|18453.1|18534.24|18454.24|18534.25|18454.25|18533.08|18453.08|10
1731038740000|2024-11-08 04:05:40|18534.22|18454.22|18534.25|18454.25|18534.92|18454.92|18534.22|18454.22|10
1731038750000|2024-11-08 04:05:50|18534.13|18454.13|18534.26|18454.26|18534.56|18454.56|18534.13|18454.13|10
1731038760000|2024-11-08 04:06:00|18534.24|18454.24|18535.38|18455.38|18535.38|18455.38|18534.24|18454.24|10
1731038770000|2024-11-08 04:06:10|18535.46|18455.46|18535.49|18455.49|18535.74|18455.74|18535.46|18455.46|10
1731038780000|2024-11-08 04:06:20|18535.57|18455.57|18536.31|18456.31|18536.74|18456.74|18535.57|18455.57|10
1731038790000|2024-11-08 04:06:30|18535.76|18455.76|18540.69|18460.69|18540.69|18460.69|18535.45|18455.45|9
1731038800000|2024-11-08 04:06:40|18541.25|18461.25|18542.71|18462.71|18542.71|18462.71|18540.67|18460.67|9
1731038810000|2024-11-08 04:06:50|18542.64|18462.64|18543.07|18463.07|18543.25|18463.25|18542.64|18462.64|9
1731038820000|2024-11-08 04:07:00|18543.24|18463.24|18543.16|18463.16|18543.24|18463.24|18542.93|18462.93|10
1731038830000|2024-11-08 04:07:10|18543.19|18463.19|18542.64|18462.64|18543.19|18463.19|18542.64|18462.64|10
1731038840000|2024-11-08 04:07:20|18542.36|18462.36|18541.22|18461.22|18542.36|18462.36|18541.22|18461.22|10
1731038850000|2024-11-08 04:07:30|18541.3|18461.3|18541.65|18461.65|18541.65|18461.65|18541.24|18461.24|10
1731038860000|2024-11-08 04:07:40|18541.72|18461.72|18538.11|18458.11|18541.72|18461.72|18538.11|18458.11|10
1731038870000|2024-11-08 04:07:50|18537.88|18457.88|18528.93|18448.93|18537.88|18457.88|18528.93|18448.93|10
1731038880000|2024-11-08 04:08:00|18528.32|18448.32|18526.14|18446.14|18528.32|18448.32|18525.44|18445.44|10
1731038890000|2024-11-08 04:08:10|18526.08|18446.08|18527.26|18447.26|18527.26|18447.26|18523.65|18443.65|10
1731038900000|2024-11-08 04:08:20|18527.23|18447.23|18527.77|18447.77|18527.94|18447.94|18527.23|18447.23|9
1731038910000|2024-11-08 04:08:30|18527.82|18447.82|18527.59|18447.59|18528.47|18448.47|18527.59|18447.59|9
1731038920000|2024-11-08 04:08:40|18527.57|18447.57|18524.32|18444.32|18527.57|18447.57|18524.32|18444.32|9
1731038930000|2024-11-08 04:08:50|18524.16|18444.16|18523.07|18443.07|18524.16|18444.16|18522.9|18442.9|10
1731038940000|2024-11-08 04:09:00|18523.08|18443.08|18524.2|18444.2|18524.2|18444.2|18522.79|18442.79|9
1731038950000|2024-11-08 04:09:10|18524.27|18444.27|18523.53|18443.53|18524.52|18444.52|18523.45|18443.45|10
1731038960000|2024-11-08 04:09:20|18523.52|18443.52|18522.26|18442.26|18523.52|18443.52|18522.26|18442.26|9
1731038970000|2024-11-08 04:09:30|18522.72|18442.72|18526.45|18446.45|18526.45|18446.45|18522.72|18442.72|10
1731038980000|2024-11-08 04:09:40|18526.93|18446.93|18527.79|18447.79|18527.94|18447.94|18526.93|18446.93|9
1731038990000|2024-11-08 04:09:50|18527.77|18447.77|18529.34|18449.34|18529.79|18449.79|18527.77|18447.77|9
1731039000000|2024-11-08 04:10:00|18529.32|18449.32|18528.93|18448.93|18529.71|18449.71|18528.93|18448.93|10
1731039010000|2024-11-08 04:10:10|18528.85|18448.85|18527.59|18447.59|18529.43|18449.43|18527.59|18447.59|10
1731039020000|2024-11-08 04:10:20|18527.39|18447.39|18527.65|18447.65|18527.65|18447.65|18526.18|18446.18|9
1731039030000|2024-11-08 04:10:30|18527.58|18447.58|18528.27|18448.27|18528.27|18448.27|18527.58|18447.58|9
1731039040000|2024-11-08 04:10:40|18528.64|18448.64|18529.24|18449.24|18529.34|18449.34|18528.64|18448.64|10
1731039050000|2024-11-08 04:10:50|18529.12|18449.12|18529.38|18449.38|18529.76|18449.76|18529.04|18449.04|9
1731039060000|2024-11-08 04:11:00|18529.32|18449.32|18531.04|18451.04|18531.04|18451.04|18528.82|18448.82|10
1731039070000|2024-11-08 04:11:10|18531.01|18451.01|18531.84|18451.84|18531.87|18451.87|18530.72|18450.72|10
1731039080000|2024-11-08 04:11:20|18531.41|18451.41|18532.99|18452.99|18533.07|18453.07|18531.41|18451.41|10
1731039090000|2024-11-08 04:11:30|18533.12|18453.12|18533.24|18453.24|18533.68|18453.68|18533.12|18453.12|9
1731039100000|2024-11-08 04:11:40|18532.89|18452.89|18533.72|18453.72|18533.88|18453.88|18532.89|18452.89|10
1731039110000|2024-11-08 04:11:50|18533.7|18453.7|18534.48|18454.48|18534.7|18454.7|18533.7|18453.7|10
1731039120000|2024-11-08 04:12:00|18534.79|18454.79|18534.62|18454.62|18534.79|18454.79|18534.59|18454.59|10
1731039130000|2024-11-08 04:12:10|18534.7|18454.7|18534.41|18454.41|18534.74|18454.74|18533.91|18453.91|10
1731039140000|2024-11-08 04:12:20|18534.92|18454.92|18536.44|18456.44|18536.44|18456.44|18534.92|18454.92|10
1731039150000|2024-11-08 04:12:30|18536.48|18456.48|18537.03|18457.03|18537.03|18457.03|18536.45|18456.45|7
1731039160000|2024-11-08 04:12:40|18537.12|18457.12|18541.03|18461.03|18541.03|18461.03|18537.12|18457.12|10
1731039170000|2024-11-08 04:12:50|18541.56|18461.56|18542.25|18462.25|18542.25|18462.25|18541.56|18461.56|9
1731039180000|2024-11-08 04:13:00|18542.27|18462.27|18543.29|18463.29|18543.29|18463.29|18542.27|18462.27|9
1731039190000|2024-11-08 04:13:10|18543.3|18463.3|18544.45|18464.45|18544.45|18464.45|18542.82|18462.82|9
1731039200000|2024-11-08 04:13:20|18544.03|18464.03|18541.19|18461.19|18544.03|18464.03|18541.19|18461.19|10
1731039210000|2024-11-08 04:13:30|18540.58|18460.58|18540.77|18460.77|18540.8|18460.8|18540.56|18460.56|10
1731039220000|2024-11-08 04:13:40|18540.87|18460.87|18540.77|18460.77|18540.87|18460.87|18540.54|18460.54|9
1731039230000|2024-11-08 04:13:50|18540.66|18460.66|18540.81|18460.81|18540.88|18460.88|18540.56|18460.56|9
1731039240000|2024-11-08 04:14:00|18540.8|18460.8|18541.14|18461.14|18541.26|18461.26|18540.8|18460.8|10
1731039250000|2024-11-08 04:14:10|18541.16|18461.16|18541.51|18461.51|18541.55|18461.55|18541.16|18461.16|10
1731039260000|2024-11-08 04:14:20|18541.3|18461.3|18541.57|18461.57|18541.57|18461.57|18540.72|18460.72|10
1731039270000|2024-11-08 04:14:30|18541.7|18461.7|18541.33|18461.33|18541.76|18461.76|18541.28|18461.28|10
1731039280000|2024-11-08 04:14:40|18541.48|18461.48|18540.35|18460.35|18541.56|18461.56|18540.29|18460.29|10
1731039290000|2024-11-08 04:14:50|18540.39|18460.39|18540.97|18460.97|18540.97|18460.97|18540.39|18460.39|8
1731039300000|2024-11-08 04:15:00|18541|18461|18541.19|18461.19|18541.31|18461.31|18540.93|18460.93|8
1731039310000|2024-11-08 04:15:10|18541.52|18461.52|18539.71|18459.71|18541.85|18461.85|18539.71|18459.71|10
1731039320000|2024-11-08 04:15:20|18539.7|18459.7|18539.72|18459.72|18539.72|18459.72|18538.04|18458.04|10
1731039330000|2024-11-08 04:15:30|18539.8|18459.8|18539.73|18459.73|18539.96|18459.96|18539.6|18459.6|9
1731039340000|2024-11-08 04:15:40|18539.74|18459.74|18540.56|18460.56|18540.66|18460.66|18539.74|18459.74|9
1731039350000|2024-11-08 04:15:50|18540.44|18460.44|18540.47|18460.47|18541.04|18461.04|18540.15|18460.15|9
1731039360000|2024-11-08 04:16:00|18540.38|18460.38|18544.45|18464.45|18544.48|18464.48|18540.38|18460.38|10
1731039370000|2024-11-08 04:16:10|18544.71|18464.71|18545.91|18465.91|18545.95|18465.95|18544.71|18464.71|10
1731039380000|2024-11-08 04:16:20|18546|18466|18550.15|18470.15|18550.15|18470.15|18546|18466|10
1731039390000|2024-11-08 04:16:30|18550.19|18470.19|18551.95|18471.95|18552.07|18472.07|18549.31|18469.31|10
1731039400000|2024-11-08 04:16:40|18552.02|18472.02|18553.65|18473.65|18553.65|18473.65|18552.02|18472.02|10
1731039410000|2024-11-08 04:16:50|18553.67|18473.67|18552.94|18472.94|18553.69|18473.69|18552.92|18472.92|8
1731039420000|2024-11-08 04:17:00|18553.06|18473.06|18553.62|18473.62|18553.62|18473.62|18552.87|18472.87|9
1731039430000|2024-11-08 04:17:10|18553.9|18473.9|18555.07|18475.07|18555.07|18475.07|18553.9|18473.9|10
1731039440000|2024-11-08 04:17:20|18555.2|18475.2|18556.44|18476.44|18556.55|18476.55|18555.2|18475.2|9
1731039450000|2024-11-08 04:17:30|18556.09|18476.09|18556.59|18476.59|18556.59|18476.59|18556.03|18476.03|10
1731039460000|2024-11-08 04:17:40|18556.75|18476.75|18558.4|18478.4|18558.73|18478.73|18556.75|18476.75|9
1731039470000|2024-11-08 04:17:50|18558.45|18478.45|18558.27|18478.27|18558.54|18478.54|18557.75|18477.75|9
1731039480000|2024-11-08 04:18:00|18558.34|18478.34|18559.03|18479.03|18559.03|18479.03|18557.99|18477.99|9
1731039490000|2024-11-08 04:18:10|18558.89|18478.89|18560.35|18480.35|18560.35|18480.35|18558.89|18478.89|9
1731039500000|2024-11-08 04:18:20|18559.67|18479.67|18559.54|18479.54|18559.67|18479.67|18558.58|18478.58|10
1731039510000|2024-11-08 04:18:30|18560.82|18480.82|18559.32|18479.32|18561.42|18481.42|18559.07|18479.07|10
1731039520000|2024-11-08 04:18:40|18559.57|18479.57|18560.83|18480.83|18560.83|18480.83|18559.57|18479.57|10
1731039530000|2024-11-08 04:18:50|18560.79|18480.79|18563.24|18483.24|18563.24|18483.24|18560.79|18480.79|9
1731039540000|2024-11-08 04:19:00|18563.21|18483.21|18562.07|18482.07|18563.22|18483.22|18562.07|18482.07|9
1731039550000|2024-11-08 04:19:10|18561.86|18481.86|18561.97|18481.97|18562.18|18482.18|18561.35|18481.35|9
1731039560000|2024-11-08 04:19:20|18561.98|18481.98|18561.44|18481.44|18562.33|18482.33|18561.44|18481.44|10
1731039570000|2024-11-08 04:19:30|18560.94|18480.94|18561.2|18481.2|18561.36|18481.36|18560.44|18480.44|10
1731039580000|2024-11-08 04:19:40|18561.19|18481.19|18559.9|18479.9|18561.19|18481.19|18559.9|18479.9|10
1731039590000|2024-11-08 04:19:50|18559.89|18479.89|18563.53|18483.53|18563.53|18483.53|18559.89|18479.89|10
1731039600000|2024-11-08 04:20:00|18563.42|18483.42|18562.53|18482.53|18563.42|18483.42|18562.21|18482.21|10
1731039610000|2024-11-08 04:20:10|18562.82|18482.82|18564.49|18484.49|18564.49|18484.49|18562.82|18482.82|10
1731039620000|2024-11-08 04:20:20|18564.48|18484.48|18564.85|18484.85|18565.21|18485.21|18564.48|18484.48|8
1731039630000|2024-11-08 04:20:30|18565.17|18485.17|18564.62|18484.62|18565.46|18485.46|18564.62|18484.62|10
1731039640000|2024-11-08 04:20:40|18564.61|18484.61|18563.48|18483.48|18564.63|18484.63|18563.11|18483.11|9
1731039650000|2024-11-08 04:20:50|18563.28|18483.28|18566.37|18486.37|18567.09|18487.09|18563.28|18483.28|10
1731039660000|2024-11-08 04:21:00|18566.76|18486.76|18568.09|18488.09|18568.2|18488.2|18566.76|18486.76|10
1731039670000|2024-11-08 04:21:10|18567.93|18487.93|18564.29|18484.29|18567.93|18487.93|18564.29|18484.29|10
1731039680000|2024-11-08 04:21:20|18564.25|18484.25|18563.7|18483.7|18564.25|18484.25|18563.66|18483.66|10
1731039690000|2024-11-08 04:21:30|18563.75|18483.75|18563.85|18483.85|18563.85|18483.85|18563.69|18483.69|10
1731039700000|2024-11-08 04:21:40|18563.66|18483.66|18563.01|18483.01|18563.66|18483.66|18562.94|18482.94|9
1731039710000|2024-11-08 04:21:50|18563.09|18483.09|18561.21|18481.21|18563.09|18483.09|18561.17|18481.17|10
1731039720000|2024-11-08 04:22:00|18561|18481|18565.12|18485.12|18565.12|18485.12|18560.98|18480.98|10
1731039730000|2024-11-08 04:22:10|18565.11|18485.11|18562.35|18482.35|18565.96|18485.96|18562.35|18482.35|10
1731039740000|2024-11-08 04:22:20|18562.05|18482.05|18560.95|18480.95|18562.12|18482.12|18560.95|18480.95|10
1731039750000|2024-11-08 04:22:30|18560.36|18480.36|18559.03|18479.03|18560.36|18480.36|18558.82|18478.82|9
1731039760000|2024-11-08 04:22:40|18558.97|18478.97|18558.71|18478.71|18558.97|18478.97|18558.09|18478.09|9
1731039770000|2024-11-08 04:22:50|18558.66|18478.66|18558.68|18478.68|18558.87|18478.87|18558.3|18478.3|10
1731039780000|2024-11-08 04:23:00|18558.89|18478.89|18564.9|18484.9|18564.9|18484.9|18558.89|18478.89|10
1731039790000|2024-11-08 04:23:10|18564.85|18484.85|18570.21|18490.21|18570.32|18490.32|18564.85|18484.85|10
1731039800000|2024-11-08 04:23:20|18570.42|18490.42|18571.53|18491.53|18571.8|18491.8|18570.39|18490.39|9
1731039810000|2024-11-08 04:23:30|18571.49|18491.49|18570.82|18490.82|18571.49|18491.49|18569.17|18489.17|10
1731039820000|2024-11-08 04:23:40|18571|18491|18571.16|18491.16|18571.39|18491.39|18571|18491|10
1731039830000|2024-11-08 04:23:50|18571.19|18491.19|18571.38|18491.38|18571.38|18491.38|18571.07|18491.07|9
1731039840000|2024-11-08 04:24:00|18571.32|18491.32|18571.1|18491.1|18571.32|18491.32|18571.1|18491.1|9
1731039850000|2024-11-08 04:24:10|18571.15|18491.15|18570.9|18490.9|18571.33|18491.33|18570.9|18490.9|10
1731039860000|2024-11-08 04:24:20|18570.93|18490.93|18568.58|18488.58|18570.93|18490.93|18568.55|18488.55|10
1731039870000|2024-11-08 04:24:30|18568.68|18488.68|18567.45|18487.45|18568.73|18488.73|18567.37|18487.37|10
1731039880000|2024-11-08 04:24:40|18567.58|18487.58|18566.43|18486.43|18567.58|18487.58|18566.12|18486.12|10
1731039890000|2024-11-08 04:24:50|18566.44|18486.44|18566.33|18486.33|18566.7|18486.7|18566.33|18486.33|9
1731039900000|2024-11-08 04:25:00|18566.09|18486.09|18565.21|18485.21|18566.17|18486.17|18565.21|18485.21|9
1731039910000|2024-11-08 04:25:10|18565.1|18485.1|18563.97|18483.97|18565.1|18485.1|18563.97|18483.97|10
1731039920000|2024-11-08 04:25:20|18563.79|18483.79|18563.26|18483.26|18563.79|18483.79|18563.18|18483.18|9
1731039930000|2024-11-08 04:25:30|18563.22|18483.22|18563.79|18483.79|18564.1|18484.1|18562.98|18482.98|10
1731039940000|2024-11-08 04:25:40|18563.87|18483.87|18560.85|18480.85|18563.87|18483.87|18560.69|18480.69|10
1731039950000|2024-11-08 04:25:50|18560.9|18480.9|18560.08|18480.08|18561.44|18481.44|18560.02|18480.02|9
1731039960000|2024-11-08 04:26:00|18559.86|18479.86|18560.59|18480.59|18560.59|18480.59|18559.58|18479.58|10
1731039970000|2024-11-08 04:26:10|18561.3|18481.3|18561.96|18481.96|18562.1|18482.1|18561.3|18481.3|9
1731039980000|2024-11-08 04:26:20|18561.91|18481.91|18562.22|18482.22|18562.22|18482.22|18561.69|18481.69|9
1731039990000|2024-11-08 04:26:30|18562.35|18482.35|18562.36|18482.36|18562.68|18482.68|18562.28|18482.28|9
1731040000000|2024-11-08 04:26:40|18562.3|18482.3|18562.32|18482.32|18562.38|18482.38|18562.18|18482.18|8
1731040010000|2024-11-08 04:26:50|18562|18482|18561.33|18481.33|18562|18482|18561.33|18481.33|8
1731040020000|2024-11-08 04:27:00|18561.46|18481.46|18558.3|18478.3|18561.46|18481.46|18558.3|18478.3|10
1731040030000|2024-11-08 04:27:10|18557.98|18477.98|18556.76|18476.76|18557.98|18477.98|18556.76|18476.76|8
1731040040000|2024-11-08 04:27:20|18557.33|18477.33|18556.78|18476.78|18557.33|18477.33|18556.66|18476.66|9
1731040050000|2024-11-08 04:27:30|18556.79|18476.79|18555.99|18475.99|18556.79|18476.79|18555.41|18475.41|10
1731040060000|2024-11-08 04:27:40|18555.98|18475.98|18555.98|18475.98|18555.98|18475.98|18555.31|18475.31|10
1731040070000|2024-11-08 04:27:50|18555.99|18475.99|18554.69|18474.69|18556.23|18476.23|18554.69|18474.69|10
1731040080000|2024-11-08 04:28:00|18554.61|18474.61|18553.93|18473.93|18554.61|18474.61|18553.84|18473.84|10
1731040090000|2024-11-08 04:28:10|18554.21|18474.21|18554.58|18474.58|18554.74|18474.74|18554.21|18474.21|10
1731040100000|2024-11-08 04:28:20|18554.55|18474.55|18557.81|18477.81|18557.81|18477.81|18554.55|18474.55|9
1731040110000|2024-11-08 04:28:30|18557.78|18477.78|18556.93|18476.93|18557.83|18477.83|18556.93|18476.93|10
1731040120000|2024-11-08 04:28:40|18556.91|18476.91|18557.85|18477.85|18557.92|18477.92|18556.9|18476.9|10
1731040130000|2024-11-08 04:28:50|18558.34|18478.34|18558.52|18478.52|18558.52|18478.52|18557.94|18477.94|10
1731040140000|2024-11-08 04:29:00|18558.4|18478.4|18558.64|18478.64|18558.64|18478.64|18558.33|18478.33|10
1731040150000|2024-11-08 04:29:10|18558.39|18478.39|18558.03|18478.03|18558.39|18478.39|18558.01|18478.01|10
1731040160000|2024-11-08 04:29:20|18558.27|18478.27|18558.67|18478.67|18558.67|18478.67|18558.27|18478.27|8
1731040170000|2024-11-08 04:29:30|18559.17|18479.17|18558.64|18478.64|18559.78|18479.78|18558.64|18478.64|10
1731040180000|2024-11-08 04:29:40|18558.59|18478.59|18558.67|18478.67|18559.07|18479.07|18558.48|18478.48|8
1731040190000|2024-11-08 04:29:50|18558.02|18478.02|18559.05|18479.05|18559.12|18479.12|18557.88|18477.88|9
1731040200000|2024-11-08 04:30:00|18559.55|18479.55|18560.36|18480.36|18560.36|18480.36|18559.31|18479.31|10
1731040210000|2024-11-08 04:30:10|18560.19|18480.19|18560.96|18480.96|18560.96|18480.96|18560.16|18480.16|9
1731040220000|2024-11-08 04:30:20|18561.02|18481.02|18561.7|18481.7|18562.39|18482.39|18560.59|18480.59|9
1731040230000|2024-11-08 04:30:30|18561.66|18481.66|18562.66|18482.66|18562.66|18482.66|18561.64|18481.64|8
1731040240000|2024-11-08 04:30:40|18562.53|18482.53|18562.96|18482.96|18563.43|18483.43|18562.53|18482.53|9
1731040250000|2024-11-08 04:30:50|18563|18483|18565.42|18485.42|18565.42|18485.42|18563|18483|9
1731040260000|2024-11-08 04:31:00|18565.58|18485.58|18565.78|18485.78|18565.91|18485.91|18565.33|18485.33|10
1731040270000|2024-11-08 04:31:10|18565.84|18485.84|18567.13|18487.13|18567.13|18487.13|18565.84|18485.84|10
1731040280000|2024-11-08 04:31:20|18566.86|18486.86|18568.86|18488.86|18568.86|18488.86|18566.86|18486.86|9
1731040290000|2024-11-08 04:31:30|18569.83|18489.83|18570.65|18490.65|18570.84|18490.84|18569.83|18489.83|10
1731040300000|2024-11-08 04:31:40|18570.71|18490.71|18570.58|18490.58|18570.95|18490.95|18570.38|18490.38|10
1731040310000|2024-11-08 04:31:50|18570.53|18490.53|18570.4|18490.4|18571.51|18491.51|18570.2|18490.2|9
1731040320000|2024-11-08 04:32:00|18570.43|18490.43|18571.44|18491.44|18571.44|18491.44|18570.43|18490.43|9
1731040330000|2024-11-08 04:32:10|18571.7|18491.7|18573.44|18493.44|18573.44|18493.44|18571.7|18491.7|10
1731040340000|2024-11-08 04:32:20|18574.07|18494.07|18577.31|18497.31|18577.33|18497.33|18574.07|18494.07|10
1731040350000|2024-11-08 04:32:30|18577.4|18497.4|18577.75|18497.75|18577.75|18497.75|18577.39|18497.39|10
1731040360000|2024-11-08 04:32:40|18578.01|18498.01|18577.86|18497.86|18578.25|18498.25|18577.79|18497.79|9
1731040370000|2024-11-08 04:32:50|18577.93|18497.93|18578.93|18498.93|18578.93|18498.93|18577.36|18497.36|10
1731040380000|2024-11-08 04:33:00|18578.96|18498.96|18576.69|18496.69|18579.2|18499.2|18576.69|18496.69|10
1731040390000|2024-11-08 04:33:10|18576.68|18496.68|18576.67|18496.67|18576.68|18496.68|18576.16|18496.16|8
1731040400000|2024-11-08 04:33:20|18576.44|18496.44|18575.24|18495.24|18576.44|18496.44|18575.24|18495.24|7
1731040410000|2024-11-08 04:33:30|18575.25|18495.25|18574.1|18494.1|18575.27|18495.27|18573.89|18493.89|8
1731040420000|2024-11-08 04:33:40|18573.81|18493.81|18568.86|18488.86|18573.81|18493.81|18568.86|18488.86|10
1731040430000|2024-11-08 04:33:50|18568.15|18488.15|18565.51|18485.51|18568.15|18488.15|18565.5|18485.5|10
1731040440000|2024-11-08 04:34:00|18565.04|18485.04|18564.67|18484.67|18565.04|18485.04|18564.02|18484.02|10
1731040450000|2024-11-08 04:34:10|18564.69|18484.69|18567.66|18487.66|18567.76|18487.76|18564.69|18484.69|9
1731040460000|2024-11-08 04:34:20|18567.71|18487.71|18568.88|18488.88|18568.88|18488.88|18567.69|18487.69|9
1731040470000|2024-11-08 04:34:30|18568.87|18488.87|18568.66|18488.66|18568.96|18488.96|18568.55|18488.55|10
1731040480000|2024-11-08 04:34:40|18568.65|18488.65|18567.91|18487.91|18568.65|18488.65|18567.91|18487.91|10
1731040490000|2024-11-08 04:34:50|18567.75|18487.75|18564.62|18484.62|18567.88|18487.88|18564.62|18484.62|10
1731040500000|2024-11-08 04:35:00|18564.46|18484.46|18565.07|18485.07|18565.37|18485.37|18564.44|18484.44|10
1731040510000|2024-11-08 04:35:10|18564.83|18484.83|18562.82|18482.82|18564.83|18484.83|18562.82|18482.82|10
1731040520000|2024-11-08 04:35:20|18561.1|18481.1|18559.2|18479.2|18561.1|18481.1|18559.2|18479.2|10
1731040530000|2024-11-08 04:35:30|18559.03|18479.03|18552.59|18472.59|18559.03|18479.03|18552.59|18472.59|10
1731040540000|2024-11-08 04:35:40|18552.66|18472.66|18550.22|18470.22|18552.66|18472.66|18550.22|18470.22|10
1731040550000|2024-11-08 04:35:50|18550.09|18470.09|18548.02|18468.02|18550.09|18470.09|18548|18468|10
1731040560000|2024-11-08 04:36:00|18547.99|18467.99|18547.14|18467.14|18548.33|18468.33|18547.1|18467.1|10
1731040570000|2024-11-08 04:36:10|18547.1|18467.1|18543.31|18463.31|18547.1|18467.1|18543.31|18463.31|10
1731040580000|2024-11-08 04:36:20|18544.03|18464.03|18537.51|18457.51|18544.03|18464.03|18537.51|18457.51|10
1731040590000|2024-11-08 04:36:30|18537.2|18457.2|18533.01|18453.01|18537.2|18457.2|18533.01|18453.01|10
1731040600000|2024-11-08 04:36:40|18532.63|18452.63|18532.55|18452.55|18532.69|18452.69|18532.09|18452.09|10
1731040610000|2024-11-08 04:36:50|18531.99|18451.99|18531.44|18451.44|18531.99|18451.99|18531.3|18451.3|10
1731040620000|2024-11-08 04:37:00|18531.41|18451.41|18529.81|18449.81|18531.5|18451.5|18529.65|18449.65|10
1731040630000|2024-11-08 04:37:10|18530.05|18450.05|18528.5|18448.5|18530.06|18450.06|18528.49|18448.49|10
1731040640000|2024-11-08 04:37:20|18528.51|18448.51|18527.1|18447.1|18528.53|18448.53|18526.96|18446.96|7
1731040650000|2024-11-08 04:37:30|18527.18|18447.18|18527.2|18447.2|18527.46|18447.46|18526.49|18446.49|10
1731040660000|2024-11-08 04:37:40|18527.73|18447.73|18528.39|18448.39|18528.72|18448.72|18527.73|18447.73|10
1731040670000|2024-11-08 04:37:50|18528.65|18448.65|18527.32|18447.32|18528.67|18448.67|18527.32|18447.32|10
1731040680000|2024-11-08 04:38:00|18527.22|18447.22|18526.33|18446.33|18527.54|18447.54|18526.27|18446.27|9
1731040690000|2024-11-08 04:38:10|18526.34|18446.34|18522.55|18442.55|18526.34|18446.34|18522.55|18442.55|8
1731040700000|2024-11-08 04:38:20|18522.71|18442.71|18521.78|18441.78|18522.71|18442.71|18521.78|18441.78|9
1731040710000|2024-11-08 04:38:30|18522.36|18442.36|18519.57|18439.57|18522.36|18442.36|18517.41|18437.41|10
1731040720000|2024-11-08 04:38:40|18519.56|18439.56|18520.41|18440.41|18520.43|18440.43|18519.56|18439.56|10
1731040730000|2024-11-08 04:38:50|18520.49|18440.49|18521.6|18441.6|18521.6|18441.6|18520.49|18440.49|9
1731040740000|2024-11-08 04:39:00|18521.64|18441.64|18520.92|18440.92|18521.65|18441.65|18520.88|18440.88|10
1731040750000|2024-11-08 04:39:10|18520.52|18440.52|18520.98|18440.98|18520.98|18440.98|18520.46|18440.46|7
1731040760000|2024-11-08 04:39:20|18520.92|18440.92|18521.03|18441.03|18521.24|18441.24|18520.89|18440.89|8
1731040770000|2024-11-08 04:39:30|18521.04|18441.04|18521.41|18441.41|18521.41|18441.41|18520.59|18440.59|10
1731040780000|2024-11-08 04:39:40|18521.42|18441.42|18521.93|18441.93|18521.93|18441.93|18521.37|18441.37|8
1731040790000|2024-11-08 04:39:50|18521.95|18441.95|18520.93|18440.93|18522.21|18442.21|18520.93|18440.93|9
1731040800000|2024-11-08 04:40:00|18520.92|18440.92|18520.59|18440.59|18521.07|18441.07|18520.58|18440.58|10
1731040810000|2024-11-08 04:40:10|18520.55|18440.55|18517.83|18437.83|18520.55|18440.55|18517.83|18437.83|9
1731040820000|2024-11-08 04:40:20|18518.01|18438.01|18525.04|18445.04|18525.08|18445.08|18517.32|18437.32|10
1731040830000|2024-11-08 04:40:30|18525.05|18445.05|18528.66|18448.66|18528.66|18448.66|18525.05|18445.05|10
1731040840000|2024-11-08 04:40:40|18528.65|18448.65|18528.36|18448.36|18528.65|18448.65|18528.32|18448.32|10
1731040850000|2024-11-08 04:40:50|18528.9|18448.9|18528.88|18448.88|18529.17|18449.17|18528.76|18448.76|10
1731040860000|2024-11-08 04:41:00|18528.64|18448.64|18527.48|18447.48|18529.69|18449.69|18527.48|18447.48|9
1731040870000|2024-11-08 04:41:10|18527.39|18447.39|18526.85|18446.85|18527.39|18447.39|18526.83|18446.83|10
1731040880000|2024-11-08 04:41:20|18526.94|18446.94|18527.13|18447.13|18527.19|18447.19|18526.74|18446.74|10
1731040890000|2024-11-08 04:41:30|18527.07|18447.07|18525.76|18445.76|18527.07|18447.07|18525.76|18445.76|7
1731040900000|2024-11-08 04:41:40|18525.83|18445.83|18524.84|18444.84|18525.83|18445.83|18524.84|18444.84|10
1731040910000|2024-11-08 04:41:50|18524.78|18444.78|18523.12|18443.12|18524.86|18444.86|18523.1|18443.1|10
1731040920000|2024-11-08 04:42:00|18523.06|18443.06|18520.84|18440.84|18523.06|18443.06|18520.84|18440.84|10
1731040930000|2024-11-08 04:42:10|18520.21|18440.21|18518.92|18438.92|18520.21|18440.21|18518.84|18438.84|9
1731040940000|2024-11-08 04:42:20|18519.98|18439.98|18516.59|18436.59|18520.32|18440.32|18516.59|18436.59|10
1731040950000|2024-11-08 04:42:30|18515.99|18435.99|18513.87|18433.87|18515.99|18435.99|18513.87|18433.87|10
1731040960000|2024-11-08 04:42:40|18513.89|18433.89|18513.26|18433.26|18513.89|18433.89|18513.21|18433.21|10
1731040970000|2024-11-08 04:42:50|18513.6|18433.6|18513.38|18433.38|18513.6|18433.6|18513.38|18433.38|9
1731040980000|2024-11-08 04:43:00|18513.55|18433.55|18512.74|18432.74|18513.55|18433.55|18512.68|18432.68|10
1731040990000|2024-11-08 04:43:10|18512.63|18432.63|18511.48|18431.48|18512.63|18432.63|18511.48|18431.48|9
1731041000000|2024-11-08 04:43:20|18511.33|18431.33|18511.79|18431.79|18511.9|18431.9|18511.33|18431.33|9
1731041010000|2024-11-08 04:43:30|18511.62|18431.62|18513.24|18433.24|18513.93|18433.93|18511.62|18431.62|10
1731041020000|2024-11-08 04:43:40|18513|18433|18514.83|18434.83|18514.83|18434.83|18512.96|18432.96|10
1731041030000|2024-11-08 04:43:50|18514.79|18434.79|18514.67|18434.67|18514.79|18434.79|18514.15|18434.15|8
1731041040000|2024-11-08 04:44:00|18514.69|18434.69|18516.53|18436.53|18516.53|18436.53|18514.62|18434.62|9
1731041050000|2024-11-08 04:44:10|18516.89|18436.89|18516.94|18436.94|18517.41|18437.41|18516.89|18436.89|10
1731041060000|2024-11-08 04:44:20|18516.95|18436.95|18515.04|18435.04|18517.12|18437.12|18515.04|18435.04|9
1731041070000|2024-11-08 04:44:30|18514.98|18434.98|18514.78|18434.78|18515.17|18435.17|18514.56|18434.56|9
1731041080000|2024-11-08 04:44:40|18514.77|18434.77|18514.26|18434.26|18514.84|18434.84|18514.26|18434.26|9
1731041090000|2024-11-08 04:44:50|18514.28|18434.28|18514|18434|18514.31|18434.31|18514|18434|7
1731041100000|2024-11-08 04:45:00|18513.98|18433.98|18515.23|18435.23|18515.23|18435.23|18513.98|18433.98|10
1731041110000|2024-11-08 04:45:10|18515.16|18435.16|18514.82|18434.82|18515.16|18435.16|18513.94|18433.94|10
1731041120000|2024-11-08 04:45:20|18514.87|18434.87|18515.64|18435.64|18515.99|18435.99|18514.87|18434.87|10
1731041130000|2024-11-08 04:45:30|18515.61|18435.61|18515.47|18435.47|18515.61|18435.61|18515.42|18435.42|8
1731041140000|2024-11-08 04:45:40|18515.43|18435.43|18511.34|18431.34|18515.43|18435.43|18511.34|18431.34|9
1731041150000|2024-11-08 04:45:50|18511.5|18431.5|18510.36|18430.36|18511.5|18431.5|18510.36|18430.36|9
1731041160000|2024-11-08 04:46:00|18510.37|18430.37|18509.37|18429.37|18510.37|18430.37|18509.37|18429.37|10
1731041170000|2024-11-08 04:46:10|18509.46|18429.46|18509.76|18429.76|18510.06|18430.06|18509.46|18429.46|10
1731041180000|2024-11-08 04:46:20|18509.84|18429.84|18508.06|18428.06|18509.84|18429.84|18507.68|18427.68|10
1731041190000|2024-11-08 04:46:30|18507.89|18427.89|18507.25|18427.25|18507.91|18427.91|18507.25|18427.25|10
1731041200000|2024-11-08 04:46:40|18507.28|18427.28|18506.9|18426.9|18507.28|18427.28|18506.86|18426.86|8
1731041210000|2024-11-08 04:46:50|18506.71|18426.71|18508.42|18428.42|18508.96|18428.96|18506.71|18426.71|10
1731041220000|2024-11-08 04:47:00|18508.12|18428.12|18507.95|18427.95|18508.23|18428.23|18507.81|18427.81|9
1731041230000|2024-11-08 04:47:10|18507.92|18427.92|18507.05|18427.05|18507.92|18427.92|18507.05|18427.05|9
1731041240000|2024-11-08 04:47:20|18506.93|18426.93|18506.31|18426.31|18506.93|18426.93|18506.21|18426.21|10
1731041250000|2024-11-08 04:47:30|18506.33|18426.33|18504.3|18424.3|18506.33|18426.33|18504.3|18424.3|10
1731041260000|2024-11-08 04:47:40|18504.25|18424.25|18503.21|18423.21|18504.25|18424.25|18503.21|18423.21|10
1731041270000|2024-11-08 04:47:50|18503.03|18423.03|18503|18423|18503.03|18423.03|18502.54|18422.54|10
1731041280000|2024-11-08 04:48:00|18503.04|18423.04|18504.36|18424.36|18504.36|18424.36|18502.98|18422.98|9
1731041290000|2024-11-08 04:48:10|18504.54|18424.54|18502.87|18422.87|18504.54|18424.54|18502.87|18422.87|10
1731041300000|2024-11-08 04:48:20|18502.9|18422.9|18502.54|18422.54|18502.9|18422.9|18502.22|18422.22|9
1731041310000|2024-11-08 04:48:30|18495.47|18415.47|18500.27|18420.27|18500.28|18420.28|18495.15|18415.15|10
1731041320000|2024-11-08 04:48:40|18500.33|18420.33|18499.65|18419.65|18500.96|18420.96|18499.48|18419.48|10
1731041330000|2024-11-08 04:48:50|18494.19|18414.19|18493.26|18413.26|18494.8|18414.8|18493.26|18413.26|10
1731041340000|2024-11-08 04:49:00|18493.09|18413.09|18498.88|18418.88|18498.96|18418.96|18492.82|18412.82|10
1731041350000|2024-11-08 04:49:10|18498.95|18418.95|18499.47|18419.47|18499.47|18419.47|18498.88|18418.88|10
1731041360000|2024-11-08 04:49:20|18499.61|18419.61|18501.45|18421.45|18501.45|18421.45|18499.51|18419.51|10
1731041370000|2024-11-08 04:49:30|18501.39|18421.39|18499.44|18419.44|18501.44|18421.44|18499.44|18419.44|10
1731041380000|2024-11-08 04:49:40|18499.74|18419.74|18500.83|18420.83|18501.68|18421.68|18499.74|18419.74|10
1731041390000|2024-11-08 04:49:50|18495.08|18415.08|18502.02|18422.02|18502.15|18422.15|18494.89|18414.89|10
1731041400000|2024-11-08 04:50:00|18501.97|18421.97|18502.82|18422.82|18503.08|18423.08|18501.82|18421.82|10
1731041410000|2024-11-08 04:50:10|18502.63|18422.63|18502.7|18422.7|18502.75|18422.75|18502.3|18422.3|10
1731041420000|2024-11-08 04:50:20|18502.72|18422.72|18503.18|18423.18|18503.18|18423.18|18502.71|18422.71|10
1731041430000|2024-11-08 04:50:30|18502.91|18422.91|18502.49|18422.49|18503.02|18423.02|18502.29|18422.29|10
1731041440000|2024-11-08 04:50:40|18502.6|18422.6|18501.19|18421.19|18502.6|18422.6|18496.45|18416.45|10
1731041450000|2024-11-08 04:50:50|18501.68|18421.68|18503.13|18423.13|18503.13|18423.13|18501.53|18421.53|10
1731041460000|2024-11-08 04:51:00|18503.16|18423.16|18502.87|18422.87|18503.16|18423.16|18502.87|18422.87|10
1731041470000|2024-11-08 04:51:10|18503.11|18423.11|18503.37|18423.37|18503.46|18423.46|18503.08|18423.08|10
1731041480000|2024-11-08 04:51:20|18503.48|18423.48|18507.23|18427.23|18507.23|18427.23|18503.48|18423.48|10
1731041490000|2024-11-08 04:51:30|18514.03|18434.03|18514.34|18434.34|18514.36|18434.36|18514.03|18434.03|10
1731041500000|2024-11-08 04:51:40|18514.45|18434.45|18515.3|18435.3|18515.3|18435.3|18514.45|18434.45|10
1731041510000|2024-11-08 04:51:50|18515.64|18435.64|18518.28|18438.28|18518.28|18438.28|18515.64|18435.64|10
1731041520000|2024-11-08 04:52:00|18518.58|18438.58|18522.08|18442.08|18522.27|18442.27|18518.58|18438.58|10
1731041530000|2024-11-08 04:52:10|18522.24|18442.24|18523.19|18443.19|18523.19|18443.19|18522.24|18442.24|10
1731041540000|2024-11-08 04:52:20|18523.25|18443.25|18523.18|18443.18|18523.25|18443.25|18522.63|18442.63|10
1731041550000|2024-11-08 04:52:30|18523.17|18443.17|18523.18|18443.18|18523.35|18443.35|18523.15|18443.15|10
1731041560000|2024-11-08 04:52:40|18523.11|18443.11|18523.92|18443.92|18523.92|18443.92|18522.8|18442.8|10
1731041570000|2024-11-08 04:52:50|18524|18444|18524.52|18444.52|18524.84|18444.84|18523.99|18443.99|10
1731041580000|2024-11-08 04:53:00|18524.43|18444.43|18523.96|18443.96|18524.51|18444.51|18523.41|18443.41|10
1731041590000|2024-11-08 04:53:10|18524.06|18444.06|18522.39|18442.39|18524.06|18444.06|18522.25|18442.25|10
1731041600000|2024-11-08 04:53:20|18522.55|18442.55|18520.21|18440.21|18522.55|18442.55|18520.21|18440.21|10
1731041610000|2024-11-08 04:53:30|18520.18|18440.18|18520.16|18440.16|18520.53|18440.53|18519.54|18439.54|10
1731041620000|2024-11-08 04:53:40|18520.18|18440.18|18519.46|18439.46|18520.25|18440.25|18519.45|18439.45|10
1731041630000|2024-11-08 04:53:50|18519.54|18439.54|18519.6|18439.6|18519.62|18439.62|18519.47|18439.47|10
1731041640000|2024-11-08 04:54:00|18519.64|18439.64|18519.69|18439.69|18520.06|18440.06|18519.64|18439.64|10
1731041650000|2024-11-08 04:54:10|18519.13|18439.13|18520.69|18440.69|18520.69|18440.69|18519.09|18439.09|9
1731041660000|2024-11-08 04:54:20|18520.76|18440.76|18520.93|18440.93|18520.93|18440.93|18520.76|18440.76|8
1731041670000|2024-11-08 04:54:30|18520.54|18440.54|18520.39|18440.39|18520.59|18440.59|18520.31|18440.31|9
1731041680000|2024-11-08 04:54:40|18520.41|18440.41|18521.3|18441.3|18521.3|18441.3|18520.41|18440.41|10
1731041690000|2024-11-08 04:54:50|18521.27|18441.27|18521.83|18441.83|18521.83|18441.83|18521.27|18441.27|10
1731041700000|2024-11-08 04:55:00|18521.7|18441.7|18522.18|18442.18|18522.58|18442.58|18521.7|18441.7|8
1731041710000|2024-11-08 04:55:10|18522.2|18442.2|18521.09|18441.09|18522.2|18442.2|18521.09|18441.09|9
1731041720000|2024-11-08 04:55:20|18521.17|18441.17|18520.11|18440.11|18521.59|18441.59|18519.85|18439.85|10
1731041730000|2024-11-08 04:55:30|18520.24|18440.24|18519.2|18439.2|18520.35|18440.35|18519.2|18439.2|10
1731041740000|2024-11-08 04:55:40|18519.24|18439.24|18518.68|18438.68|18519.24|18439.24|18518.68|18438.68|9
1731041750000|2024-11-08 04:55:50|18518.64|18438.64|18518.5|18438.5|18518.73|18438.73|18518.5|18438.5|10
1731041760000|2024-11-08 04:56:00|18518.58|18438.58|18517.57|18437.57|18518.58|18438.58|18517.57|18437.57|10
1731041770000|2024-11-08 04:56:10|18517.56|18437.56|18517.86|18437.86|18518.01|18438.01|18517.46|18437.46|9
1731041780000|2024-11-08 04:56:20|18517.83|18437.83|18516.72|18436.72|18517.85|18437.85|18516.72|18436.72|9
1731041790000|2024-11-08 04:56:30|18514.8|18434.8|18513.43|18433.43|18514.8|18434.8|18513.43|18433.43|10
1731041800000|2024-11-08 04:56:40|18513.38|18433.38|18512.19|18432.19|18513.41|18433.41|18512.14|18432.14|9
1731041810000|2024-11-08 04:56:50|18511.88|18431.88|18510.68|18430.68|18512.6|18432.6|18510.65|18430.65|9
1731041820000|2024-11-08 04:57:00|18510.67|18430.67|18512.31|18432.31|18512.31|18432.31|18510.65|18430.65|10
1731041830000|2024-11-08 04:57:10|18513.02|18433.02|18512.75|18432.75|18513.5|18433.5|18512.75|18432.75|9
1731041840000|2024-11-08 04:57:20|18512.69|18432.69|18511.26|18431.26|18512.99|18432.99|18511.26|18431.26|10
1731041850000|2024-11-08 04:57:30|18510.63|18430.63|18512.29|18432.29|18512.29|18432.29|18510.05|18430.05|10
1731041860000|2024-11-08 04:57:40|18510.31|18430.31|18509.19|18429.19|18510.58|18430.58|18509.07|18429.07|10
1731041870000|2024-11-08 04:57:50|18508.72|18428.72|18507.62|18427.62|18508.74|18428.74|18507.62|18427.62|9
1731041880000|2024-11-08 04:58:00|18507.6|18427.6|18506.92|18426.92|18507.6|18427.6|18506.8|18426.8|5
1731041890000|2024-11-08 04:58:10|18506.93|18426.93|18506.73|18426.73|18507.04|18427.04|18506.73|18426.73|9
1731041900000|2024-11-08 04:58:20|18506.69|18426.69|18505.44|18425.44|18506.69|18426.69|18505.4|18425.4|9
1731041910000|2024-11-08 04:58:30|18505.48|18425.48|18505.6|18425.6|18505.8|18425.8|18504.98|18424.98|10
1731041920000|2024-11-08 04:58:40|18505.81|18425.81|18506.93|18426.93|18506.93|18426.93|18505.81|18425.81|10
1731041930000|2024-11-08 04:58:50|18506.97|18426.97|18506.94|18426.94|18507.15|18427.15|18506.94|18426.94|10
1731041940000|2024-11-08 04:59:00|18507.4|18427.4|18507.27|18427.27|18507.45|18427.45|18507.23|18427.23|9
1731041950000|2024-11-08 04:59:10|18507.26|18427.26|18507.37|18427.37|18507.54|18427.54|18507.05|18427.05|8
1731041960000|2024-11-08 04:59:20|18507.38|18427.38|18507.62|18427.62|18507.86|18427.86|18507.38|18427.38|9
1731041970000|2024-11-08 04:59:30|18507.57|18427.57|18507.6|18427.6|18507.6|18427.6|18507.17|18427.17|10
1731041980000|2024-11-08 04:59:40|18507.68|18427.68|18508.55|18428.55|18508.55|18428.55|18507.68|18427.68|10
1731041990000|2024-11-08 04:59:50|18508.57|18428.57|18507.59|18427.59|18509.25|18429.25|18507.59|18427.59|9
1731042000000|2024-11-08 05:00:00|18507.44|18427.44|18504.7|18424.7|18507.44|18427.44|18504.58|18424.58|10
1731042010000|2024-11-08 05:00:10|18504.47|18424.47|18508.4|18428.4|18508.4|18428.4|18504.27|18424.27|10
1731042020000|2024-11-08 05:00:20|18508.45|18428.45|18510.06|18430.06|18510.28|18430.28|18508.45|18428.45|10
1731042030000|2024-11-08 05:00:30|18510.01|18430.01|18510.54|18430.54|18510.54|18430.54|18509.77|18429.77|10
1731042040000|2024-11-08 05:00:40|18510.73|18430.73|18515.91|18435.91|18515.91|18435.91|18510.73|18430.73|10
1731042050000|2024-11-08 05:00:50|18516.36|18436.36|18519.15|18439.15|18519.15|18439.15|18516.36|18436.36|10
1731042060000|2024-11-08 05:01:00|18519.39|18439.39|18519.64|18439.64|18520.49|18440.49|18519.06|18439.06|10
1731042070000|2024-11-08 05:01:10|18520.42|18440.42|18520.79|18440.79|18520.79|18440.79|18519.93|18439.93|10
1731042080000|2024-11-08 05:01:20|18520.94|18440.94|18520.76|18440.76|18520.94|18440.94|18520.35|18440.35|10
1731042090000|2024-11-08 05:01:30|18520.87|18440.87|18523.06|18443.06|18523.06|18443.06|18520.6|18440.6|10
1731042100000|2024-11-08 05:01:40|18524.18|18444.18|18524.27|18444.27|18525.53|18445.53|18524.18|18444.18|10
1731042110000|2024-11-08 05:01:50|18524.38|18444.38|18526.08|18446.08|18526.13|18446.13|18524.38|18444.38|10
1731042120000|2024-11-08 05:02:00|18525.86|18445.86|18523.49|18443.49|18525.86|18445.86|18523.49|18443.49|9
1731042130000|2024-11-08 05:02:10|18523.37|18443.37|18521.8|18441.8|18523.37|18443.37|18521.8|18441.8|10
1731042140000|2024-11-08 05:02:20|18521.61|18441.61|18523.41|18443.41|18523.41|18443.41|18520.11|18440.11|10
1731042150000|2024-11-08 05:02:30|18524.64|18444.64|18529.92|18449.92|18529.92|18449.92|18524.64|18444.64|10
1731042160000|2024-11-08 05:02:40|18530.01|18450.01|18534.62|18454.62|18534.62|18454.62|18530.01|18450.01|10
1731042170000|2024-11-08 05:02:50|18534.6|18454.6|18535.81|18455.81|18535.84|18455.84|18534.51|18454.51|10
1731042180000|2024-11-08 05:03:00|18535.18|18455.18|18534.73|18454.73|18535.55|18455.55|18534.55|18454.55|10
1731042190000|2024-11-08 05:03:10|18534.47|18454.47|18535.31|18455.31|18535.45|18455.45|18534.47|18454.47|9
1731042200000|2024-11-08 05:03:20|18536.2|18456.2|18538.19|18458.19|18538.21|18458.21|18536.2|18456.2|9
1731042210000|2024-11-08 05:03:30|18538.2|18458.2|18537.47|18457.47|18538.2|18458.2|18537.47|18457.47|10
1731042220000|2024-11-08 05:03:40|18537.5|18457.5|18539.05|18459.05|18539.09|18459.09|18537.48|18457.48|10
1731042230000|2024-11-08 05:03:50|18539.18|18459.18|18539.23|18459.23|18539.33|18459.33|18538.9|18458.9|9
1731042240000|2024-11-08 05:04:00|18539.13|18459.13|18535.37|18455.37|18539.13|18459.13|18535.37|18455.37|10
1731042250000|2024-11-08 05:04:10|18534.69|18454.69|18530.09|18450.09|18534.69|18454.69|18530.09|18450.09|10
1731042260000|2024-11-08 05:04:20|18529.24|18449.24|18528.71|18448.71|18529.24|18449.24|18528.37|18448.37|10
1731042270000|2024-11-08 05:04:30|18527.99|18447.99|18524.45|18444.45|18527.99|18447.99|18524.45|18444.45|10
1731042280000|2024-11-08 05:04:40|18524.01|18444.01|18525.29|18445.29|18525.29|18445.29|18523.47|18443.47|10
1731042290000|2024-11-08 05:04:50|18525.48|18445.48|18524.82|18444.82|18525.49|18445.49|18524.82|18444.82|9
1731042300000|2024-11-08 05:05:00|18524.69|18444.69|18526.93|18446.93|18527.15|18447.15|18524.63|18444.63|10
1731042310000|2024-11-08 05:05:10|18527.02|18447.02|18528.27|18448.27|18528.27|18448.27|18527.02|18447.02|10
1731042320000|2024-11-08 05:05:20|18528.06|18448.06|18529.62|18449.62|18529.62|18449.62|18528.03|18448.03|10
1731042330000|2024-11-08 05:05:30|18529.59|18449.59|18529.48|18449.48|18529.68|18449.68|18529.38|18449.38|10
1731042340000|2024-11-08 05:05:40|18529.24|18449.24|18531.66|18451.66|18531.66|18451.66|18529.22|18449.22|10
1731042350000|2024-11-08 05:05:50|18532.58|18452.58|18533.87|18453.87|18533.89|18453.89|18532.58|18452.58|10
1731042360000|2024-11-08 05:06:00|18533.88|18453.88|18536|18456|18536|18456|18533.73|18453.73|9
1731042370000|2024-11-08 05:06:10|18535.96|18455.96|18536.41|18456.41|18536.43|18456.43|18535.83|18455.83|9
1731042380000|2024-11-08 05:06:20|18536.43|18456.43|18534.63|18454.63|18536.43|18456.43|18534.63|18454.63|9
1731042390000|2024-11-08 05:06:30|18533.96|18453.96|18532.92|18452.92|18533.96|18453.96|18532.92|18452.92|9
1731042400000|2024-11-08 05:06:40|18532.93|18452.93|18532.81|18452.81|18532.99|18452.99|18531.74|18451.74|10
1731042410000|2024-11-08 05:06:50|18533.61|18453.61|18534.67|18454.67|18534.83|18454.83|18533.61|18453.61|10
1731042420000|2024-11-08 05:07:00|18534.9|18454.9|18535.6|18455.6|18535.6|18455.6|18534.9|18454.9|9
1731042430000|2024-11-08 05:07:10|18535.87|18455.87|18538.12|18458.12|18538.12|18458.12|18535.87|18455.87|10
1731042440000|2024-11-08 05:07:20|18538.17|18458.17|18538.87|18458.87|18538.89|18458.89|18538.17|18458.17|10
1731042450000|2024-11-08 05:07:30|18538.93|18458.93|18539.55|18459.55|18539.55|18459.55|18538.62|18458.62|8
1731042460000|2024-11-08 05:07:40|18539.42|18459.42|18536.75|18456.75|18539.42|18459.42|18536.75|18456.75|10
1731042470000|2024-11-08 05:07:50|18536.86|18456.86|18537.58|18457.58|18537.61|18457.61|18536.86|18456.86|9
1731042480000|2024-11-08 05:08:00|18537.98|18457.98|18537.12|18457.12|18537.98|18457.98|18537.12|18457.12|10
1731042490000|2024-11-08 05:08:10|18537.29|18457.29|18537.63|18457.63|18537.63|18457.63|18537.29|18457.29|10
1731042500000|2024-11-08 05:08:20|18537.58|18457.58|18543.7|18463.7|18543.7|18463.7|18537.58|18457.58|10
1731042510000|2024-11-08 05:08:30|18543.83|18463.83|18547.18|18467.18|18547.18|18467.18|18543.83|18463.83|10
1731042520000|2024-11-08 05:08:40|18547.26|18467.26|18549.82|18469.82|18549.82|18469.82|18547.26|18467.26|9
1731042530000|2024-11-08 05:08:50|18550.2|18470.2|18553.73|18473.73|18553.73|18473.73|18550.19|18470.19|10
1731042540000|2024-11-08 05:09:00|18553.83|18473.83|18554.62|18474.62|18554.74|18474.74|18553.83|18473.83|10
1731042550000|2024-11-08 05:09:10|18554.55|18474.55|18555.85|18475.85|18556.09|18476.09|18554.55|18474.55|10
1731042560000|2024-11-08 05:09:20|18555.72|18475.72|18563.61|18483.61|18563.69|18483.69|18555.72|18475.72|10
1731042570000|2024-11-08 05:09:30|18563.7|18483.7|18563.61|18483.61|18563.7|18483.7|18563.17|18483.17|10
1731042580000|2024-11-08 05:09:40|18563.69|18483.69|18564.87|18484.87|18565.42|18485.42|18563.69|18483.69|10
1731042590000|2024-11-08 05:09:50|18564.91|18484.91|18565.75|18485.75|18565.89|18485.89|18564.91|18484.91|10
1731042600000|2024-11-08 05:10:00|18565.73|18485.73|18567.22|18487.22|18567.49|18487.49|18565.48|18485.48|10
1731042610000|2024-11-08 05:10:10|18567.27|18487.27|18566.36|18486.36|18567.57|18487.57|18566.36|18486.36|10
1731042620000|2024-11-08 05:10:20|18566.18|18486.18|18566.82|18486.82|18566.82|18486.82|18566.07|18486.07|10
1731042630000|2024-11-08 05:10:30|18566.94|18486.94|18566.79|18486.79|18567.19|18487.19|18565.91|18485.91|10
1731042640000|2024-11-08 05:10:40|18567.13|18487.13|18567.24|18487.24|18567.59|18487.59|18567.13|18487.13|10
1731042650000|2024-11-08 05:10:50|18567.35|18487.35|18567.8|18487.8|18568.44|18488.44|18567.35|18487.35|10
1731042660000|2024-11-08 05:11:00|18567.77|18487.77|18568.83|18488.83|18568.83|18488.83|18567.41|18487.41|10
1731042670000|2024-11-08 05:11:10|18568.85|18488.85|18567.87|18487.87|18568.99|18488.99|18567.7|18487.7|9
1731042680000|2024-11-08 05:11:20|18567.98|18487.98|18575.16|18495.16|18575.16|18495.16|18567.98|18487.98|10
1731042690000|2024-11-08 05:11:30|18575.89|18495.89|18576.54|18496.54|18576.54|18496.54|18575.67|18495.67|10
1731042700000|2024-11-08 05:11:40|18576.31|18496.31|18579.68|18499.68|18579.68|18499.68|18576.13|18496.13|10
1731042710000|2024-11-08 05:11:50|18580.5|18500.5|18582.42|18502.42|18582.42|18502.42|18580.5|18500.5|10
1731042720000|2024-11-08 05:12:00|18582.36|18502.36|18583.02|18503.02|18583.17|18503.17|18582.36|18502.36|10
1731042730000|2024-11-08 05:12:10|18583.09|18503.09|18584.88|18504.88|18585.27|18505.27|18583.09|18503.09|9
1731042740000|2024-11-08 05:12:20|18585.05|18505.05|18587.26|18507.26|18587.71|18507.71|18585.05|18505.05|10
1731042750000|2024-11-08 05:12:30|18587|18507|18586.54|18506.54|18587|18507|18586.44|18506.44|10
1731042760000|2024-11-08 05:12:40|18586.52|18506.52|18586.98|18506.98|18587.13|18507.13|18586.48|18506.48|8
1731042770000|2024-11-08 05:12:50|18586.86|18506.86|18588.24|18508.24|18588.24|18508.24|18586.78|18506.78|10
1731042780000|2024-11-08 05:13:00|18587.95|18507.95|18588.36|18508.36|18588.44|18508.44|18587.95|18507.95|10
1731042790000|2024-11-08 05:13:10|18588.33|18508.33|18588.9|18508.9|18588.9|18508.9|18588.15|18508.15|9
1731042800000|2024-11-08 05:13:20|18588.96|18508.96|18589.77|18509.77|18589.77|18509.77|18588.76|18508.76|9
1731042810000|2024-11-08 05:13:30|18589.75|18509.75|18589.84|18509.84|18589.84|18509.84|18589.62|18509.62|9
1731042820000|2024-11-08 05:13:40|18589.86|18509.86|18589.88|18509.88|18590.4|18510.4|18589.81|18509.81|10
1731042830000|2024-11-08 05:13:50|18589.59|18509.59|18589.56|18509.56|18589.71|18509.71|18589.03|18509.03|10
1731042840000|2024-11-08 05:14:00|18589.41|18509.41|18589.81|18509.81|18589.81|18509.81|18589.23|18509.23|8
1731042850000|2024-11-08 05:14:10|18589.96|18509.96|18589.63|18509.63|18589.96|18509.96|18589.58|18509.58|10
1731042860000|2024-11-08 05:14:20|18589.67|18509.67|18588.69|18508.69|18589.67|18509.67|18588.69|18508.69|9
1731042870000|2024-11-08 05:14:30|18588.6|18508.6|18587.11|18507.11|18588.6|18508.6|18586.7|18506.7|10
1731042880000|2024-11-08 05:14:40|18587.13|18507.13|18585.85|18505.85|18587.13|18507.13|18585.67|18505.67|10
1731042890000|2024-11-08 05:14:50|18585.15|18505.15|18583.94|18503.94|18585.15|18505.15|18583.94|18503.94|10
1731042900000|2024-11-08 05:15:00|18583.65|18503.65|18583.03|18503.03|18583.65|18503.65|18582.69|18502.69|10
1731042910000|2024-11-08 05:15:10|18582.67|18502.67|18583.02|18503.02|18583.24|18503.24|18581.92|18501.92|9
1731042920000|2024-11-08 05:15:20|18582.94|18502.94|18581.84|18501.84|18582.94|18502.94|18581.84|18501.84|9
1731042930000|2024-11-08 05:15:30|18581.96|18501.96|18582.55|18502.55|18582.57|18502.57|18581.91|18501.91|9
1731042940000|2024-11-08 05:15:40|18582.82|18502.82|18587.15|18507.15|18587.15|18507.15|18582.82|18502.82|10
1731042950000|2024-11-08 05:15:50|18586.79|18506.79|18587.33|18507.33|18587.33|18507.33|18586.42|18506.42|10
1731042960000|2024-11-08 05:16:00|18586.81|18506.81|18588.01|18508.01|18588.12|18508.12|18586.71|18506.71|10
1731042970000|2024-11-08 05:16:10|18587.72|18507.72|18587.47|18507.47|18588|18508|18587.09|18507.09|9
1731042980000|2024-11-08 05:16:20|18588.29|18508.29|18589.18|18509.18|18589.22|18509.22|18588.29|18508.29|9
1731042990000|2024-11-08 05:16:30|18589.31|18509.31|18590.11|18510.11|18590.11|18510.11|18589.31|18509.31|9
1731043000000|2024-11-08 05:16:40|18590.54|18510.54|18589.82|18509.82|18590.54|18510.54|18589.82|18509.82|10
1731043010000|2024-11-08 05:16:50|18589.7|18509.7|18588.01|18508.01|18589.7|18509.7|18588.01|18508.01|10
1731043020000|2024-11-08 05:17:00|18587.97|18507.97|18589.31|18509.31|18589.31|18509.31|18587.96|18507.96|8
1731043030000|2024-11-08 05:17:10|18587.73|18507.73|18588.48|18508.48|18588.52|18508.52|18587.73|18507.73|9
1731043040000|2024-11-08 05:17:20|18588.36|18508.36|18589.2|18509.2|18589.34|18509.34|18588.33|18508.33|9
1731043050000|2024-11-08 05:17:30|18589.19|18509.19|18588.9|18508.9|18590.37|18510.37|18588.9|18508.9|10
1731043060000|2024-11-08 05:17:40|18588.95|18508.95|18589.25|18509.25|18589.51|18509.51|18588.95|18508.95|9
1731043070000|2024-11-08 05:17:50|18589.2|18509.2|18588.91|18508.91|18589.43|18509.43|18588.67|18508.67|9
1731043080000|2024-11-08 05:18:00|18588.61|18508.61|18588.75|18508.75|18588.89|18508.89|18587.97|18507.97|10
1731043090000|2024-11-08 05:18:10|18588.9|18508.9|18588.67|18508.67|18589.33|18509.33|18588.63|18508.63|10
1731043100000|2024-11-08 05:18:20|18588.6|18508.6|18588.11|18508.11|18588.6|18508.6|18587.77|18507.77|10
1731043110000|2024-11-08 05:18:30|18587.88|18507.88|18588.28|18508.28|18588.29|18508.29|18587.72|18507.72|10
1731043120000|2024-11-08 05:18:40|18588.19|18508.19|18589.51|18509.51|18589.51|18509.51|18588.19|18508.19|10
1731043130000|2024-11-08 05:18:50|18589.6|18509.6|18590.24|18510.24|18590.24|18510.24|18589.6|18509.6|10
1731043140000|2024-11-08 05:19:00|18590.3|18510.3|18590.43|18510.43|18590.49|18510.49|18590.3|18510.3|8
1731043150000|2024-11-08 05:19:10|18590.46|18510.46|18594.41|18514.41|18594.41|18514.41|18590.46|18510.46|9
1731043160000|2024-11-08 05:19:20|18594.4|18514.4|18596.32|18516.32|18596.32|18516.32|18594.4|18514.4|10
1731043170000|2024-11-08 05:19:30|18596.94|18516.94|18599.93|18519.93|18599.93|18519.93|18596.94|18516.94|10
1731043180000|2024-11-08 05:19:40|18600.31|18520.31|18603.85|18523.85|18603.97|18523.97|18600.31|18520.31|10
1731043190000|2024-11-08 05:19:50|18604.02|18524.02|18603.54|18523.54|18604.25|18524.25|18602.99|18522.99|10
1731043200000|2024-11-08 05:20:00|18603.61|18523.61|18603.71|18523.71|18603.98|18523.98|18602.79|18522.79|10
1731043210000|2024-11-08 05:20:10|18603.68|18523.68|18604.02|18524.02|18604.02|18524.02|18603.48|18523.48|10
1731043220000|2024-11-08 05:20:20|18603.98|18523.98|18603.5|18523.5|18604.53|18524.53|18603.5|18523.5|10
1731043230000|2024-11-08 05:20:30|18603.6|18523.6|18602.81|18522.81|18603.75|18523.75|18602.73|18522.73|9
1731043240000|2024-11-08 05:20:40|18602.82|18522.82|18603.73|18523.73|18603.78|18523.78|18602.82|18522.82|10
1731043250000|2024-11-08 05:20:50|18603.44|18523.44|18604.01|18524.01|18604.02|18524.02|18603.43|18523.43|9
1731043260000|2024-11-08 05:21:00|18603.98|18523.98|18604.55|18524.55|18604.55|18524.55|18603.94|18523.94|9
1731043270000|2024-11-08 05:21:10|18604.62|18524.62|18604.27|18524.27|18604.97|18524.97|18604.18|18524.18|9
1731043280000|2024-11-08 05:21:20|18604.21|18524.21|18604.11|18524.11|18604.99|18524.99|18604.03|18524.03|10
1731043290000|2024-11-08 05:21:30|18604.08|18524.08|18602.19|18522.19|18604.23|18524.23|18602.19|18522.19|10
1731043300000|2024-11-08 05:21:40|18602.13|18522.13|18598.54|18518.54|18602.14|18522.14|18598.54|18518.54|10
1731043310000|2024-11-08 05:21:50|18598.37|18518.37|18595|18515|18598.84|18518.84|18595|18515|10
1731043320000|2024-11-08 05:22:00|18594.85|18514.85|18592.11|18512.11|18595.07|18515.07|18592.11|18512.11|10
1731043330000|2024-11-08 05:22:10|18591.09|18511.09|18585.4|18505.4|18591.09|18511.09|18584.95|18504.95|10
1731043340000|2024-11-08 05:22:20|18585.38|18505.38|18585.11|18505.11|18585.99|18505.99|18585.11|18505.11|10
1731043350000|2024-11-08 05:22:30|18585.26|18505.26|18584.75|18504.75|18585.36|18505.36|18584.75|18504.75|9
1731043360000|2024-11-08 05:22:40|18585.7|18505.7|18588.67|18508.67|18588.67|18508.67|18585.7|18505.7|10
1731043370000|2024-11-08 05:22:50|18588.83|18508.83|18588.28|18508.28|18589.97|18509.97|18588.26|18508.26|9
1731043380000|2024-11-08 05:23:00|18588.1|18508.1|18580.66|18500.66|18588.61|18508.61|18580.66|18500.66|10
1731043390000|2024-11-08 05:23:10|18580.51|18500.51|18578.03|18498.03|18580.51|18500.51|18578.03|18498.03|10
1731043400000|2024-11-08 05:23:20|18577.71|18497.71|18574.84|18494.84|18577.71|18497.71|18574.84|18494.84|9
1731043410000|2024-11-08 05:23:30|18574.91|18494.91|18574.83|18494.83|18574.91|18494.91|18574.11|18494.11|9
1731043420000|2024-11-08 05:23:40|18575.13|18495.13|18578.37|18498.37|18578.37|18498.37|18575.13|18495.13|10
1731043430000|2024-11-08 05:23:50|18578.52|18498.52|18581.08|18501.08|18581.35|18501.35|18578.52|18498.52|10
1731043440000|2024-11-08 05:24:00|18581.56|18501.56|18581.08|18501.08|18581.64|18501.64|18581.07|18501.07|10
1731043450000|2024-11-08 05:24:10|18581.07|18501.07|18584.98|18504.98|18584.98|18504.98|18581.07|18501.07|10
1731043460000|2024-11-08 05:24:20|18585.01|18505.01|18592.69|18512.69|18592.7|18512.7|18585.01|18505.01|10
1731043470000|2024-11-08 05:24:30|18592.61|18512.61|18593.33|18513.33|18593.33|18513.33|18591.89|18511.89|10
1731043480000|2024-11-08 05:24:40|18593.77|18513.77|18594.28|18514.28|18594.28|18514.28|18591.96|18511.96|10
1731043490000|2024-11-08 05:24:50|18593.88|18513.88|18595.54|18515.54|18595.54|18515.54|18593.88|18513.88|10
1731043500000|2024-11-08 05:25:00|18595.75|18515.75|18596.55|18516.55|18597|18517|18595.75|18515.75|9
1731043510000|2024-11-08 05:25:10|18596.19|18516.19|18595.24|18515.24|18596.24|18516.24|18595.03|18515.03|10
1731043520000|2024-11-08 05:25:20|18595.27|18515.27|18590.59|18510.59|18595.27|18515.27|18590.59|18510.59|9
1731043530000|2024-11-08 05:25:30|18590.57|18510.57|18589.65|18509.65|18590.83|18510.83|18589.65|18509.65|10
1731043540000|2024-11-08 05:25:40|18588.78|18508.78|18586.41|18506.41|18588.78|18508.78|18585.53|18505.53|10
1731043550000|2024-11-08 05:25:50|18587.05|18507.05|18586.99|18506.99|18587.05|18507.05|18585.57|18505.57|9
1731043560000|2024-11-08 05:26:00|18588.37|18508.37|18588.95|18508.95|18588.95|18508.95|18588.37|18508.37|10
1731043570000|2024-11-08 05:26:10|18589.24|18509.24|18588.61|18508.61|18589.5|18509.5|18588.31|18508.31|10
1731043580000|2024-11-08 05:26:20|18588.23|18508.23|18587.69|18507.69|18588.69|18508.69|18587.67|18507.67|10
1731043590000|2024-11-08 05:26:30|18587.2|18507.2|18588.28|18508.28|18588.28|18508.28|18587.2|18507.2|9
1731043600000|2024-11-08 05:26:40|18587.14|18507.14|18585.01|18505.01|18587.14|18507.14|18584.75|18504.75|10
1731043610000|2024-11-08 05:26:50|18585.31|18505.31|18585.39|18505.39|18585.59|18505.59|18584.99|18504.99|9
1731043620000|2024-11-08 05:27:00|18585.62|18505.62|18586.23|18506.23|18586.48|18506.48|18585.62|18505.62|9
1731043630000|2024-11-08 05:27:10|18586.11|18506.11|18587.06|18507.06|18587.2|18507.2|18586.11|18506.11|10
1731043640000|2024-11-08 05:27:20|18587.04|18507.04|18587.6|18507.6|18587.72|18507.72|18587.04|18507.04|10
1731043650000|2024-11-08 05:27:30|18587.75|18507.75|18586.67|18506.67|18587.84|18507.84|18586.67|18506.67|10
1731043660000|2024-11-08 05:27:40|18586.6|18506.6|18586.89|18506.89|18586.89|18506.89|18586.58|18506.58|8
1731043670000|2024-11-08 05:27:50|18587.43|18507.43|18588.71|18508.71|18589.69|18509.69|18587.41|18507.41|10
1731043680000|2024-11-08 05:28:00|18588.63|18508.63|18589.58|18509.58|18589.58|18509.58|18588.39|18508.39|9
1731043690000|2024-11-08 05:28:10|18589.76|18509.76|18590.03|18510.03|18590.32|18510.32|18589.76|18509.76|10
1731043700000|2024-11-08 05:28:20|18590|18510|18590.26|18510.26|18590.43|18510.43|18590|18510|10
1731043710000|2024-11-08 05:28:30|18590.03|18510.03|18590.36|18510.36|18590.39|18510.39|18589.85|18509.85|10
1731043720000|2024-11-08 05:28:40|18590.29|18510.29|18590.08|18510.08|18590.29|18510.29|18590.08|18510.08|9
1731043730000|2024-11-08 05:28:50|18590.1|18510.1|18587.99|18507.99|18590.17|18510.17|18587.99|18507.99|9
1731043740000|2024-11-08 05:29:00|18587.87|18507.87|18588.91|18508.91|18588.94|18508.94|18587.78|18507.78|10
1731043750000|2024-11-08 05:29:10|18588.66|18508.66|18589.44|18509.44|18589.44|18509.44|18588.23|18508.23|10
1731043760000|2024-11-08 05:29:20|18589.46|18509.46|18591.8|18511.8|18591.8|18511.8|18589.46|18509.46|10
1731043770000|2024-11-08 05:29:30|18591.73|18511.73|18591.98|18511.98|18592.59|18512.59|18591.73|18511.73|9
1731043780000|2024-11-08 05:29:40|18592.81|18512.81|18594.2|18514.2|18594.2|18514.2|18592.81|18512.81|10
1731043790000|2024-11-08 05:29:50|18594.24|18514.24|18594.07|18514.07|18594.33|18514.33|18594.02|18514.02|10
1731043800000|2024-11-08 05:30:00|18594.09|18514.09|18595.01|18515.01|18595.01|18515.01|18593.53|18513.53|9
1731043810000|2024-11-08 05:30:10|18595.05|18515.05|18595.81|18515.81|18595.81|18515.81|18595.05|18515.05|10
1731043820000|2024-11-08 05:30:20|18596.11|18516.11|18599.71|18519.71|18599.71|18519.71|18596.11|18516.11|10
1731043830000|2024-11-08 05:30:30|18599.74|18519.74|18599.4|18519.4|18599.74|18519.74|18598.97|18518.97|10
1731043840000|2024-11-08 05:30:40|18599.19|18519.19|18597.43|18517.43|18599.19|18519.19|18597.1|18517.1|10
1731043850000|2024-11-08 05:30:50|18597.47|18517.47|18599.49|18519.49|18599.49|18519.49|18597.47|18517.47|10
1731043860000|2024-11-08 05:31:00|18600.31|18520.31|18606.38|18526.38|18606.38|18526.38|18600.31|18520.31|10
1731043870000|2024-11-08 05:31:10|18606.3|18526.3|18608.1|18528.1|18608.1|18528.1|18606.3|18526.3|10
1731043880000|2024-11-08 05:31:20|18608.78|18528.78|18609.64|18529.64|18609.64|18529.64|18608.78|18528.78|9
1731043890000|2024-11-08 05:31:30|18610.87|18530.87|18614.46|18534.46|18614.46|18534.46|18610.8|18530.8|10
1731043900000|2024-11-08 05:31:40|18615.09|18535.09|18621.08|18541.08|18621.08|18541.08|18615.09|18535.09|10
1731043910000|2024-11-08 05:31:50|18621.7|18541.7|18622.62|18542.62|18622.64|18542.64|18621.7|18541.7|10
1731043920000|2024-11-08 05:32:00|18622.51|18542.51|18624.83|18544.83|18624.85|18544.85|18621.93|18541.93|10
1731043930000|2024-11-08 05:32:10|18625.37|18545.37|18626.66|18546.66|18627.77|18547.77|18625.37|18545.37|9
1731043940000|2024-11-08 05:32:20|18626.62|18546.62|18625.57|18545.57|18627.81|18547.81|18625.57|18545.57|10
1731043950000|2024-11-08 05:32:30|18625.37|18545.37|18624.19|18544.19|18625.56|18545.56|18624.19|18544.19|10
1731043960000|2024-11-08 05:32:40|18624.31|18544.31|18622.71|18542.71|18624.41|18544.41|18622.71|18542.71|9
1731043970000|2024-11-08 05:32:50|18623.03|18543.03|18622.98|18542.98|18623.32|18543.32|18622.98|18542.98|9
1731043980000|2024-11-08 05:33:00|18622.22|18542.22|18624.06|18544.06|18624.32|18544.32|18622.04|18542.04|9
1731043990000|2024-11-08 05:33:10|18623.82|18543.82|18622.53|18542.53|18623.82|18543.82|18622.47|18542.47|10
1731044000000|2024-11-08 05:33:20|18622.11|18542.11|18621.03|18541.03|18622.27|18542.27|18620.93|18540.93|10
1731044010000|2024-11-08 05:33:30|18621.15|18541.15|18621.28|18541.28|18621.82|18541.82|18621.15|18541.15|9
1731044020000|2024-11-08 05:33:40|18621.15|18541.15|18616.57|18536.57|18621.15|18541.15|18616.57|18536.57|10
1731044030000|2024-11-08 05:33:50|18614.97|18534.97|18614.58|18534.58|18614.97|18534.97|18614.37|18534.37|10
1731044040000|2024-11-08 05:34:00|18614.57|18534.57|18614.18|18534.18|18614.57|18534.57|18614.18|18534.18|10
1731044050000|2024-11-08 05:34:10|18614.23|18534.23|18611.75|18531.75|18614.23|18534.23|18610.5|18530.5|10
1731044060000|2024-11-08 05:34:20|18611.77|18531.77|18605.2|18525.2|18612.04|18532.04|18605.2|18525.2|9
1731044070000|2024-11-08 05:34:30|18604.54|18524.54|18605.37|18525.37|18606.2|18526.2|18604.54|18524.54|10
1731044080000|2024-11-08 05:34:40|18604.17|18524.17|18603.54|18523.54|18604.17|18524.17|18602.86|18522.86|10
1731044090000|2024-11-08 05:34:50|18604.47|18524.47|18597.93|18517.93|18604.54|18524.54|18597.73|18517.73|9
1731044100000|2024-11-08 05:35:00|18598.22|18518.22|18598.55|18518.55|18598.55|18518.55|18596.74|18516.74|10
1731044110000|2024-11-08 05:35:10|18598.69|18518.69|18599.5|18519.5|18599.82|18519.82|18598.69|18518.69|10
1731044120000|2024-11-08 05:35:20|18599.74|18519.74|18603.94|18523.94|18604.09|18524.09|18599.74|18519.74|10
1731044130000|2024-11-08 05:35:30|18603.77|18523.77|18601.76|18521.76|18604.06|18524.06|18601.76|18521.76|10
1731044140000|2024-11-08 05:35:40|18601.71|18521.71|18601.29|18521.29|18601.71|18521.71|18601.27|18521.27|9
1731044150000|2024-11-08 05:35:50|18601.33|18521.33|18604.24|18524.24|18604.24|18524.24|18601.33|18521.33|9
1731044160000|2024-11-08 05:36:00|18604.27|18524.27|18601.4|18521.4|18604.27|18524.27|18601.4|18521.4|10
1731044170000|2024-11-08 05:36:10|18601.2|18521.2|18602.27|18522.27|18602.27|18522.27|18601.03|18521.03|10
1731044180000|2024-11-08 05:36:20|18602.2|18522.2|18602.41|18522.41|18602.41|18522.41|18601.77|18521.77|10
1731044190000|2024-11-08 05:36:30|18602.27|18522.27|18604.71|18524.71|18604.71|18524.71|18602.27|18522.27|10
1731044200000|2024-11-08 05:36:40|18604.78|18524.78|18608.46|18528.46|18608.46|18528.46|18604.78|18524.78|10
1731044210000|2024-11-08 05:36:50|18609.02|18529.02|18608.66|18528.66|18609.24|18529.24|18608.66|18528.66|10
1731044220000|2024-11-08 05:37:00|18608.73|18528.73|18610.03|18530.03|18610.03|18530.03|18607.88|18527.88|10
1731044230000|2024-11-08 05:37:10|18610.25|18530.25|18610.52|18530.52|18610.57|18530.57|18610.13|18530.13|10
1731044240000|2024-11-08 05:37:20|18610.29|18530.29|18610.8|18530.8|18610.89|18530.89|18609.74|18529.74|10
1731044250000|2024-11-08 05:37:30|18610.71|18530.71|18609.58|18529.58|18610.71|18530.71|18609.58|18529.58|9
1731044260000|2024-11-08 05:37:40|18609.35|18529.35|18608.06|18528.06|18609.35|18529.35|18608.06|18528.06|10
1731044270000|2024-11-08 05:37:50|18607.92|18527.92|18609.63|18529.63|18609.63|18529.63|18607.81|18527.81|10
1731044280000|2024-11-08 05:38:00|18609.8|18529.8|18610.47|18530.47|18610.47|18530.47|18609.79|18529.79|9
1731044290000|2024-11-08 05:38:10|18610.51|18530.51|18609.88|18529.88|18610.52|18530.52|18609.72|18529.72|10
1731044300000|2024-11-08 05:38:20|18609.53|18529.53|18608.94|18528.94|18609.81|18529.81|18608.27|18528.27|10
1731044310000|2024-11-08 05:38:30|18609.23|18529.23|18610.5|18530.5|18611.21|18531.21|18609.15|18529.15|10
1731044320000|2024-11-08 05:38:40|18610.22|18530.22|18612.68|18532.68|18612.68|18532.68|18610.18|18530.18|9
1731044330000|2024-11-08 05:38:50|18612.67|18532.67|18611.4|18531.4|18612.68|18532.68|18611.4|18531.4|8
1731044340000|2024-11-08 05:39:00|18611.39|18531.39|18608.62|18528.62|18611.39|18531.39|18608.39|18528.39|10
1731044350000|2024-11-08 05:39:10|18608.88|18528.88|18611.99|18531.99|18612.16|18532.16|18608.88|18528.88|10
1731044360000|2024-11-08 05:39:20|18612.1|18532.1|18611.95|18531.95|18613.08|18533.08|18611.95|18531.95|8
1731044370000|2024-11-08 05:39:30|18611.9|18531.9|18610.72|18530.72|18611.9|18531.9|18610.72|18530.72|10
1731044380000|2024-11-08 05:39:40|18610.66|18530.66|18610.38|18530.38|18610.66|18530.66|18610.27|18530.27|9
1731044390000|2024-11-08 05:39:50|18610.33|18530.33|18610.88|18530.88|18610.88|18530.88|18610.33|18530.33|8
1731044400000|2024-11-08 05:40:00|18611.12|18531.12|18613.62|18533.62|18613.62|18533.62|18611.12|18531.12|10
1731044410000|2024-11-08 05:40:10|18613.55|18533.55|18614.21|18534.21|18614.28|18534.28|18613.14|18533.14|10
1731044420000|2024-11-08 05:40:20|18614.33|18534.33|18617.11|18537.11|18617.22|18537.22|18613.96|18533.96|10
1731044430000|2024-11-08 05:40:30|18616.96|18536.96|18615.86|18535.86|18616.96|18536.96|18615.59|18535.59|10
1731044440000|2024-11-08 05:40:40|18615.97|18535.97|18620.11|18540.11|18620.46|18540.46|18615.97|18535.97|10
1731044450000|2024-11-08 05:40:50|18619.66|18539.66|18620.16|18540.16|18620.42|18540.42|18618.5|18538.5|9
1731044460000|2024-11-08 05:41:00|18620.06|18540.06|18621.53|18541.53|18621.69|18541.69|18619.99|18539.99|10
1731044470000|2024-11-08 05:41:10|18621.46|18541.46|18622.83|18542.83|18622.83|18542.83|18621.45|18541.45|8
1731044480000|2024-11-08 05:41:20|18623.17|18543.17|18622.82|18542.82|18624.41|18544.41|18622.82|18542.82|10
1731044490000|2024-11-08 05:41:30|18622.83|18542.83|18622.62|18542.62|18623.09|18543.09|18622.05|18542.05|10
1731044500000|2024-11-08 05:41:40|18622.6|18542.6|18622|18542|18622.6|18542.6|18621.77|18541.77|10
1731044510000|2024-11-08 05:41:50|18621.68|18541.68|18619.23|18539.23|18621.98|18541.98|18619.23|18539.23|8
1731044520000|2024-11-08 05:42:00|18619.18|18539.18|18620.04|18540.04|18620.04|18540.04|18619.06|18539.06|9
1731044530000|2024-11-08 05:42:10|18620.02|18540.02|18621.3|18541.3|18621.3|18541.3|18620.02|18540.02|10
1731044540000|2024-11-08 05:42:20|18621.36|18541.36|18622.21|18542.21|18622.28|18542.28|18621.36|18541.36|10
1731044550000|2024-11-08 05:42:30|18622.29|18542.29|18619.93|18539.93|18622.29|18542.29|18619.93|18539.93|10
1731044560000|2024-11-08 05:42:40|18619.9|18539.9|18619.97|18539.97|18620.1|18540.1|18619.68|18539.68|9
1731044570000|2024-11-08 05:42:50|18619.66|18539.66|18619.14|18539.14|18619.92|18539.92|18618.95|18538.95|10
1731044580000|2024-11-08 05:43:00|18619.41|18539.41|18616.88|18536.88|18619.41|18539.41|18616.88|18536.88|10
1731044590000|2024-11-08 05:43:10|18617.01|18537.01|18616.73|18536.73|18617.52|18537.52|18615.81|18535.81|10
1731044600000|2024-11-08 05:43:20|18616.67|18536.67|18616.37|18536.37|18617.19|18537.19|18616.37|18536.37|9
1731044610000|2024-11-08 05:43:30|18616.51|18536.51|18615.23|18535.23|18616.53|18536.53|18615.23|18535.23|10
1731044620000|2024-11-08 05:43:40|18615.18|18535.18|18613.98|18533.98|18615.18|18535.18|18613.11|18533.11|9
1731044630000|2024-11-08 05:43:50|18613.8|18533.8|18612.61|18532.61|18613.8|18533.8|18612.43|18532.43|10
1731044640000|2024-11-08 05:44:00|18612.68|18532.68|18612.33|18532.33|18612.71|18532.71|18612.21|18532.21|10
1731044650000|2024-11-08 05:44:10|18612.47|18532.47|18612.81|18532.81|18612.97|18532.97|18612.47|18532.47|9
1731044660000|2024-11-08 05:44:20|18612.87|18532.87|18610.55|18530.55|18612.87|18532.87|18609.49|18529.49|9
1731044670000|2024-11-08 05:44:30|18610.92|18530.92|18614.05|18534.05|18614.07|18534.07|18610.9|18530.9|10
1731044680000|2024-11-08 05:44:40|18614.06|18534.06|18614.97|18534.97|18614.97|18534.97|18613.93|18533.93|9
1731044690000|2024-11-08 05:44:50|18614.93|18534.93|18615.83|18535.83|18615.87|18535.87|18614.93|18534.93|9
1731044700000|2024-11-08 05:45:00|18615.84|18535.84|18618.73|18538.73|18618.73|18538.73|18615.53|18535.53|10
1731044710000|2024-11-08 05:45:10|18619.03|18539.03|18620.04|18540.04|18620.12|18540.12|18619.03|18539.03|9
1731044720000|2024-11-08 05:45:20|18620.03|18540.03|18621.26|18541.26|18621.26|18541.26|18619.78|18539.78|10
1731044730000|2024-11-08 05:45:30|18621.36|18541.36|18621.66|18541.66|18621.68|18541.68|18621.36|18541.36|9
1731044740000|2024-11-08 05:45:40|18621.19|18541.19|18620.22|18540.22|18621.58|18541.58|18620.22|18540.22|10
1731044750000|2024-11-08 05:45:50|18620.18|18540.18|18617.77|18537.77|18620.27|18540.27|18617.77|18537.77|10
1731044760000|2024-11-08 05:46:00|18617.63|18537.63|18617.81|18537.81|18618.09|18538.09|18617.39|18537.39|10
1731044770000|2024-11-08 05:46:10|18617.45|18537.45|18618.85|18538.85|18618.85|18538.85|18616.96|18536.96|10
1731044780000|2024-11-08 05:46:20|18618.75|18538.75|18618.64|18538.64|18618.86|18538.86|18617.85|18537.85|10
1731044790000|2024-11-08 05:46:30|18618.57|18538.57|18617.56|18537.56|18618.57|18538.57|18617.56|18537.56|8
1731044800000|2024-11-08 05:46:40|18617.51|18537.51|18616.01|18536.01|18617.51|18537.51|18615.67|18535.67|10
1731044810000|2024-11-08 05:46:50|18615.97|18535.97|18615.25|18535.25|18615.97|18535.97|18615.21|18535.21|9
1731044820000|2024-11-08 05:47:00|18614.78|18534.78|18614.43|18534.43|18615.09|18535.09|18614.4|18534.4|10
1731044830000|2024-11-08 05:47:10|18614.38|18534.38|18614.72|18534.72|18614.75|18534.75|18614.1|18534.1|9
1731044840000|2024-11-08 05:47:20|18614.62|18534.62|18613.86|18533.86|18614.62|18534.62|18613.61|18533.61|10
1731044850000|2024-11-08 05:47:30|18613.63|18533.63|18614.13|18534.13|18614.13|18534.13|18613.63|18533.63|10
1731044860000|2024-11-08 05:47:40|18614.42|18534.42|18614.85|18534.85|18614.98|18534.98|18614.42|18534.42|9
1731044870000|2024-11-08 05:47:50|18614.81|18534.81|18614.71|18534.71|18614.82|18534.82|18614.71|18534.71|8
1731044880000|2024-11-08 05:48:00|18614.72|18534.72|18614.99|18534.99|18615.88|18535.88|18614.72|18534.72|10
1731044890000|2024-11-08 05:48:10|18614.63|18534.63|18615.11|18535.11|18615.11|18535.11|18614.26|18534.26|9
1731044900000|2024-11-08 05:48:20|18615.12|18535.12|18615.64|18535.64|18615.64|18535.64|18615.12|18535.12|8
1731044910000|2024-11-08 05:48:30|18615.52|18535.52|18615.96|18535.96|18615.96|18535.96|18615.06|18535.06|9
1731044920000|2024-11-08 05:48:40|18616.44|18536.44|18616.53|18536.53|18616.74|18536.74|18616.25|18536.25|10
1731044930000|2024-11-08 05:48:50|18616.39|18536.39|18617.88|18537.88|18617.88|18537.88|18616.35|18536.35|10
1731044940000|2024-11-08 05:49:00|18617.93|18537.93|18619.55|18539.55|18620.45|18540.45|18617.93|18537.93|10
1731044950000|2024-11-08 05:49:10|18619.57|18539.57|18615.94|18535.94|18619.61|18539.61|18615.94|18535.94|10
1731044960000|2024-11-08 05:49:20|18615.96|18535.96|18615.83|18535.83|18615.99|18535.99|18615.68|18535.68|10
1731044970000|2024-11-08 05:49:30|18616.28|18536.28|18616.2|18536.2|18616.74|18536.74|18616.13|18536.13|8
1731044980000|2024-11-08 05:49:40|18616.09|18536.09|18616.05|18536.05|18616.09|18536.09|18615.38|18535.38|8
1731044990000|2024-11-08 05:49:50|18615.98|18535.98|18616.46|18536.46|18616.46|18536.46|18615.55|18535.55|10
1731045000000|2024-11-08 05:50:00|18616.81|18536.81|18617.22|18537.22|18617.22|18537.22|18616.07|18536.07|10
1731045010000|2024-11-08 05:50:10|18617.38|18537.38|18618.23|18538.23|18618.39|18538.39|18617.21|18537.21|10
1731045020000|2024-11-08 05:50:20|18616.73|18536.73|18615.48|18535.48|18616.73|18536.73|18615.48|18535.48|10
1731045030000|2024-11-08 05:50:30|18615.38|18535.38|18614.51|18534.51|18615.42|18535.42|18614.51|18534.51|10
1731045040000|2024-11-08 05:50:40|18615.4|18535.4|18615.52|18535.52|18615.91|18535.91|18615.12|18535.12|10
1731045050000|2024-11-08 05:50:50|18614.79|18534.79|18613.89|18533.89|18615.25|18535.25|18613.89|18533.89|10
1731045060000|2024-11-08 05:51:00|18613.96|18533.96|18615.02|18535.02|18615.02|18535.02|18613.86|18533.86|10
1731045070000|2024-11-08 05:51:10|18614.64|18534.64|18614.45|18534.45|18614.96|18534.96|18614.13|18534.13|9
1731045080000|2024-11-08 05:51:20|18614.16|18534.16|18612.41|18532.41|18615.11|18535.11|18612.41|18532.41|9
1731045090000|2024-11-08 05:51:30|18612.29|18532.29|18611.97|18531.97|18612.45|18532.45|18611.97|18531.97|9
1731045100000|2024-11-08 05:51:40|18611.95|18531.95|18614.31|18534.31|18614.31|18534.31|18611.95|18531.95|10
1731045110000|2024-11-08 05:51:50|18614.22|18534.22|18616.16|18536.16|18616.16|18536.16|18614.22|18534.22|9
1731045120000|2024-11-08 05:52:00|18616.1|18536.1|18616.98|18536.98|18617.06|18537.06|18616|18536|10
1731045130000|2024-11-08 05:52:10|18616.25|18536.25|18615.35|18535.35|18617.13|18537.13|18615.34|18535.34|10
1731045140000|2024-11-08 05:52:20|18615.18|18535.18|18615.38|18535.38|18615.66|18535.66|18615.12|18535.12|10
1731045150000|2024-11-08 05:52:30|18616.11|18536.11|18617.62|18537.62|18618.57|18538.57|18616.11|18536.11|10
1731045160000|2024-11-08 05:52:40|18617.53|18537.53|18617.93|18537.93|18618.87|18538.87|18617.53|18537.53|9
1731045170000|2024-11-08 05:52:50|18617.94|18537.94|18617.62|18537.62|18617.99|18537.99|18617.2|18537.2|10
1731045180000|2024-11-08 05:53:00|18617.61|18537.61|18618.57|18538.57|18618.58|18538.58|18617.07|18537.07|9
1731045190000|2024-11-08 05:53:10|18618.38|18538.38|18619|18539|18619|18539|18617.38|18537.38|10
1731045200000|2024-11-08 05:53:20|18618.94|18538.94|18618.71|18538.71|18619.34|18539.34|18618.71|18538.71|10
1731045210000|2024-11-08 05:53:30|18618.48|18538.48|18618.5|18538.5|18620.09|18540.09|18618.47|18538.47|10
1731045220000|2024-11-08 05:53:40|18618.86|18538.86|18615.84|18535.84|18618.86|18538.86|18615.84|18535.84|10
1731045230000|2024-11-08 05:53:50|18615.81|18535.81|18616|18536|18616.23|18536.23|18615.81|18535.81|10
1731045240000|2024-11-08 05:54:00|18616.12|18536.12|18616.63|18536.63|18616.63|18536.63|18615.63|18535.63|10
1731045250000|2024-11-08 05:54:10|18616.74|18536.74|18617.78|18537.78|18618.25|18538.25|18616.74|18536.74|10
1731045260000|2024-11-08 05:54:20|18617.86|18537.86|18619.05|18539.05|18619.27|18539.27|18617.86|18537.86|10
1731045270000|2024-11-08 05:54:30|18619.06|18539.06|18618.4|18538.4|18619.31|18539.31|18618.4|18538.4|9
1731045280000|2024-11-08 05:54:40|18618.25|18538.25|18619.39|18539.39|18619.39|18539.39|18618.25|18538.25|9
1731045290000|2024-11-08 05:54:50|18619.41|18539.41|18620.81|18540.81|18620.81|18540.81|18619.26|18539.26|9
1731045300000|2024-11-08 05:55:00|18621.26|18541.26|18621.29|18541.29|18621.69|18541.69|18621.14|18541.14|10
1731045310000|2024-11-08 05:55:10|18621.48|18541.48|18620.67|18540.67|18621.48|18541.48|18620.66|18540.66|9
1731045320000|2024-11-08 05:55:20|18620.74|18540.74|18618.32|18538.32|18620.74|18540.74|18618.32|18538.32|10
1731045330000|2024-11-08 05:55:30|18618.4|18538.4|18617.61|18537.61|18619.13|18539.13|18617.61|18537.61|10
1731045340000|2024-11-08 05:55:40|18617.52|18537.52|18616|18536|18617.66|18537.66|18615.94|18535.94|10
1731045350000|2024-11-08 05:55:50|18615.82|18535.82|18616.45|18536.45|18617.2|18537.2|18615.82|18535.82|9
1731045360000|2024-11-08 05:56:00|18616.47|18536.47|18617.18|18537.18|18617.18|18537.18|18616.17|18536.17|9
1731045370000|2024-11-08 05:56:10|18617.22|18537.22|18615.1|18535.1|18617.22|18537.22|18615.09|18535.09|10
1731045380000|2024-11-08 05:56:20|18615.04|18535.04|18614.33|18534.33|18615.04|18535.04|18614.33|18534.33|10
1731045390000|2024-11-08 05:56:30|18614.29|18534.29|18615.42|18535.42|18615.42|18535.42|18614.29|18534.29|9
1731045400000|2024-11-08 05:56:40|18615.63|18535.63|18615.39|18535.39|18615.97|18535.97|18615.28|18535.28|10
1731045410000|2024-11-08 05:56:50|18615.35|18535.35|18615.27|18535.27|18615.58|18535.58|18614.77|18534.77|10
1731045420000|2024-11-08 05:57:00|18615.24|18535.24|18616.72|18536.72|18616.93|18536.93|18615.14|18535.14|10
1731045430000|2024-11-08 05:57:10|18616.71|18536.71|18615.35|18535.35|18616.71|18536.71|18615.35|18535.35|10
1731045440000|2024-11-08 05:57:20|18614.6|18534.6|18614.01|18534.01|18614.84|18534.84|18613.93|18533.93|10
1731045450000|2024-11-08 05:57:30|18614.29|18534.29|18615|18535|18615|18535|18613.94|18533.94|9
1731045460000|2024-11-08 05:57:40|18615.04|18535.04|18615.09|18535.09|18615.3|18535.3|18614.26|18534.26|10
1731045470000|2024-11-08 05:57:50|18615.13|18535.13|18616.2|18536.2|18616.99|18536.99|18614.61|18534.61|10
1731045480000|2024-11-08 05:58:00|18616.21|18536.21|18615.09|18535.09|18616.28|18536.28|18614.99|18534.99|9
1731045490000|2024-11-08 05:58:10|18615.08|18535.08|18615.34|18535.34|18615.52|18535.52|18615.06|18535.06|8
1731045500000|2024-11-08 05:58:20|18615.35|18535.35|18615.47|18535.47|18615.93|18535.93|18615.04|18535.04|9
1731045510000|2024-11-08 05:58:30|18615.36|18535.36|18616.54|18536.54|18616.54|18536.54|18615.1|18535.1|10
1731045520000|2024-11-08 05:58:40|18616.53|18536.53|18614.84|18534.84|18617.43|18537.43|18614.84|18534.84|9
1731045530000|2024-11-08 05:58:50|18614.13|18534.13|18615.25|18535.25|18615.25|18535.25|18613.88|18533.88|9
1731045540000|2024-11-08 05:59:00|18615.23|18535.23|18618.37|18538.37|18618.37|18538.37|18615.23|18535.23|9
1731045550000|2024-11-08 05:59:10|18619.66|18539.66|18620.4|18540.4|18620.4|18540.4|18619.66|18539.66|10
1731045560000|2024-11-08 05:59:20|18619.97|18539.97|18621.32|18541.32|18621.32|18541.32|18619.97|18539.97|10
1731045570000|2024-11-08 05:59:30|18621.35|18541.35|18620.98|18540.98|18621.72|18541.72|18620.98|18540.98|8
1731045580000|2024-11-08 05:59:40|18620.73|18540.73|18616.86|18536.86|18620.73|18540.73|18616.86|18536.86|10
1731045590000|2024-11-08 05:59:50|18616.45|18536.45|18610.08|18530.08|18616.45|18536.45|18609.98|18529.98|10
1731045600000|2024-11-08 06:00:00|18610.01|18530.01|18610.01|18530.01|18610.75|18530.75|18610.01|18530.01|10
1731045610000|2024-11-08 06:00:10|18609.56|18529.56|18608.22|18528.22|18609.63|18529.63|18608.22|18528.22|10
1731045620000|2024-11-08 06:00:20|18608.47|18528.47|18608.36|18528.36|18608.86|18528.86|18608.29|18528.29|10
1731045630000|2024-11-08 06:00:30|18608.15|18528.15|18616.76|18536.76|18616.81|18536.81|18606.97|18526.97|10
1731045640000|2024-11-08 06:00:40|18616.54|18536.54|18614.03|18534.03|18616.6|18536.6|18613.88|18533.88|10
1731045650000|2024-11-08 06:00:50|18614.16|18534.16|18613.27|18533.27|18614.76|18534.76|18613.11|18533.11|9
1731045660000|2024-11-08 06:01:00|18613.26|18533.26|18613.93|18533.93|18613.97|18533.97|18612.99|18532.99|10
1731045670000|2024-11-08 06:01:10|18613.65|18533.65|18612.81|18532.81|18613.65|18533.65|18612.81|18532.81|10
1731045680000|2024-11-08 06:01:20|18612.88|18532.88|18613.39|18533.39|18613.95|18533.95|18612.88|18532.88|10
1731045690000|2024-11-08 06:01:30|18613.31|18533.31|18615.41|18535.41|18615.42|18535.42|18613.31|18533.31|9
1731045700000|2024-11-08 06:01:40|18615.98|18535.98|18615.25|18535.25|18615.98|18535.98|18615.25|18535.25|10
1731045710000|2024-11-08 06:01:50|18615.28|18535.28|18616.15|18536.15|18616.15|18536.15|18615.28|18535.28|10
1731045720000|2024-11-08 06:02:00|18615.93|18535.93|18615.87|18535.87|18616.01|18536.01|18615.63|18535.63|9
1731045730000|2024-11-08 06:02:10|18615.8|18535.8|18617.09|18537.09|18617.14|18537.14|18615.76|18535.76|10
1731045740000|2024-11-08 06:02:20|18618.58|18538.58|18618.9|18538.9|18619.35|18539.35|18618.58|18538.58|10
1731045750000|2024-11-08 06:02:30|18618.83|18538.83|18619.59|18539.59|18619.59|18539.59|18618.49|18538.49|10
1731045760000|2024-11-08 06:02:40|18619.49|18539.49|18616.9|18536.9|18619.73|18539.73|18616.9|18536.9|10
1731045770000|2024-11-08 06:02:50|18616.16|18536.16|18613.07|18533.07|18616.16|18536.16|18612.19|18532.19|10
1731045780000|2024-11-08 06:03:00|18613.06|18533.06|18609.87|18529.87|18613.3|18533.3|18609.78|18529.78|10
1731045790000|2024-11-08 06:03:10|18608.82|18528.82|18607.7|18527.7|18608.82|18528.82|18607.37|18527.37|10
1731045800000|2024-11-08 06:03:20|18607.69|18527.69|18607.01|18527.01|18607.69|18527.69|18606.93|18526.93|9
1731045810000|2024-11-08 06:03:30|18607.03|18527.03|18607.06|18527.06|18607.2|18527.2|18606.91|18526.91|10
1731045820000|2024-11-08 06:03:40|18607.03|18527.03|18608.86|18528.86|18608.86|18528.86|18607.03|18527.03|10
1731045830000|2024-11-08 06:03:50|18609.21|18529.21|18607.38|18527.38|18609.44|18529.44|18607.38|18527.38|10
1731045840000|2024-11-08 06:04:00|18607.86|18527.86|18609.78|18529.78|18609.78|18529.78|18607.14|18527.14|10
1731045850000|2024-11-08 06:04:10|18609.48|18529.48|18608.95|18528.95|18609.62|18529.62|18608.95|18528.95|9
1731045860000|2024-11-08 06:04:20|18608.71|18528.71|18608.75|18528.75|18608.75|18528.75|18607.66|18527.66|10
1731045870000|2024-11-08 06:04:30|18608.72|18528.72|18608.63|18528.63|18609.25|18529.25|18608.53|18528.53|9
1731045880000|2024-11-08 06:04:40|18608.39|18528.39|18607.74|18527.74|18608.64|18528.64|18607.65|18527.65|9
1731045890000|2024-11-08 06:04:50|18608.26|18528.26|18611.55|18531.55|18611.55|18531.55|18608.25|18528.25|10
1731045900000|2024-11-08 06:05:00|18611.42|18531.42|18609.67|18529.67|18611.42|18531.42|18609.67|18529.67|9
1731045910000|2024-11-08 06:05:10|18609.94|18529.94|18609.1|18529.1|18610.01|18530.01|18609.1|18529.1|10
1731045920000|2024-11-08 06:05:20|18608.84|18528.84|18607.24|18527.24|18608.84|18528.84|18607.24|18527.24|10
1731045930000|2024-11-08 06:05:30|18606.23|18526.23|18602.69|18522.69|18606.23|18526.23|18602.51|18522.51|10
1731045940000|2024-11-08 06:05:40|18602.78|18522.78|18603.56|18523.56|18603.72|18523.72|18602.68|18522.68|9
1731045950000|2024-11-08 06:05:50|18603.54|18523.54|18603.24|18523.24|18603.82|18523.82|18603.24|18523.24|10
1731045960000|2024-11-08 06:06:00|18603.25|18523.25|18602.61|18522.61|18603.25|18523.25|18602.15|18522.15|9
1731045970000|2024-11-08 06:06:10|18601.54|18521.54|18599.32|18519.32|18601.56|18521.56|18599.32|18519.32|10
1731045980000|2024-11-08 06:06:20|18599.17|18519.17|18598.21|18518.21|18599.27|18519.27|18598.21|18518.21|9
1731045990000|2024-11-08 06:06:30|18597.57|18517.57|18596.84|18516.84|18597.6|18517.6|18596.84|18516.84|9
1731046000000|2024-11-08 06:06:40|18596.46|18516.46|18590.65|18510.65|18596.46|18516.46|18590.38|18510.38|10
1731046010000|2024-11-08 06:06:50|18590|18510|18590.32|18510.32|18590.4|18510.4|18589.86|18509.86|10
1731046020000|2024-11-08 06:07:00|18590.02|18510.02|18591.64|18511.64|18591.67|18511.67|18590.02|18510.02|9
1731046030000|2024-11-08 06:07:10|18592.4|18512.4|18593.01|18513.01|18593.2|18513.2|18592.4|18512.4|10
1731046040000|2024-11-08 06:07:20|18593.05|18513.05|18591.08|18511.08|18593.25|18513.25|18590.14|18510.14|10
1731046050000|2024-11-08 06:07:30|18591.19|18511.19|18591.91|18511.91|18591.91|18511.91|18590.71|18510.71|9
1731046060000|2024-11-08 06:07:40|18591.97|18511.97|18591.48|18511.48|18591.97|18511.97|18591.27|18511.27|10
1731046070000|2024-11-08 06:07:50|18591.33|18511.33|18591.16|18511.16|18591.33|18511.33|18590.63|18510.63|10
1731046080000|2024-11-08 06:08:00|18591.11|18511.11|18590.29|18510.29|18591.11|18511.11|18590.25|18510.25|9
1731046090000|2024-11-08 06:08:10|18590.18|18510.18|18589.96|18509.96|18590.77|18510.77|18589.96|18509.96|10
1731046100000|2024-11-08 06:08:20|18589.82|18509.82|18590.18|18510.18|18590.26|18510.26|18589.69|18509.69|10
1731046110000|2024-11-08 06:08:30|18590.54|18510.54|18589.89|18509.89|18591.07|18511.07|18589.89|18509.89|10
1731046120000|2024-11-08 06:08:40|18589.86|18509.86|18586.99|18506.99|18589.92|18509.92|18586.99|18506.99|10
1731046130000|2024-11-08 06:08:50|18586.97|18506.97|18585.02|18505.02|18586.97|18506.97|18584.6|18504.6|10
1731046140000|2024-11-08 06:09:00|18585.01|18505.01|18585.35|18505.35|18585.35|18505.35|18584.33|18504.33|9
1731046150000|2024-11-08 06:09:10|18585.44|18505.44|18588.1|18508.1|18588.1|18508.1|18585.44|18505.44|8
1731046160000|2024-11-08 06:09:20|18588.28|18508.28|18587.24|18507.24|18588.62|18508.62|18587.14|18507.14|10
1731046170000|2024-11-08 06:09:30|18587.01|18507.01|18586.59|18506.59|18587.22|18507.22|18586.59|18506.59|10
1731046180000|2024-11-08 06:09:40|18586.57|18506.57|18584.97|18504.97|18586.57|18506.57|18584.97|18504.97|10
1731046190000|2024-11-08 06:09:50|18584.92|18504.92|18584.37|18504.37|18584.92|18504.92|18584.13|18504.13|9
1731046200000|2024-11-08 06:10:00|18584.41|18504.41|18584.22|18504.22|18584.52|18504.52|18583.8|18503.8|9
1731046210000|2024-11-08 06:10:10|18584.24|18504.24|18586.13|18506.13|18586.13|18506.13|18584.2|18504.2|10
1731046220000|2024-11-08 06:10:20|18586.98|18506.98|18585.95|18505.95|18587.11|18507.11|18585.87|18505.87|9
1731046230000|2024-11-08 06:10:30|18585.99|18505.99|18586.71|18506.71|18586.71|18506.71|18585.73|18505.73|9
1731046240000|2024-11-08 06:10:40|18586.66|18506.66|18585.74|18505.74|18586.67|18506.67|18585.74|18505.74|10
1731046250000|2024-11-08 06:10:50|18585.76|18505.76|18582.97|18502.97|18585.89|18505.89|18582.97|18502.97|9
1731046260000|2024-11-08 06:11:00|18582.87|18502.87|18580.5|18500.5|18582.87|18502.87|18580.06|18500.06|10
1731046270000|2024-11-08 06:11:10|18580.73|18500.73|18579.93|18499.93|18580.73|18500.73|18579.93|18499.93|10
1731046280000|2024-11-08 06:11:20|18579.92|18499.92|18578.9|18498.9|18579.92|18499.92|18578.9|18498.9|9
1731046290000|2024-11-08 06:11:30|18578.79|18498.79|18577.98|18497.98|18578.79|18498.79|18577.92|18497.92|9
1731046300000|2024-11-08 06:11:40|18577.89|18497.89|18580.49|18500.49|18580.49|18500.49|18577.89|18497.89|10
1731046310000|2024-11-08 06:11:50|18581.4|18501.4|18583.65|18503.65|18583.65|18503.65|18581.4|18501.4|10
1731046320000|2024-11-08 06:12:00|18586.06|18506.06|18593.71|18513.71|18593.71|18513.71|18586.06|18506.06|10
1731046330000|2024-11-08 06:12:10|18594.8|18514.8|18594.56|18514.56|18595.6|18515.6|18593.99|18513.99|9
1731046340000|2024-11-08 06:12:20|18593.81|18513.81|18593.35|18513.35|18594.04|18514.04|18593.35|18513.35|10
1731046350000|2024-11-08 06:12:30|18593.76|18513.76|18593.54|18513.54|18594.25|18514.25|18593.46|18513.46|10
1731046360000|2024-11-08 06:12:40|18593.93|18513.93|18593.28|18513.28|18593.93|18513.93|18593.18|18513.18|10
1731046370000|2024-11-08 06:12:50|18593.24|18513.24|18590.22|18510.22|18593.24|18513.24|18590.15|18510.15|7
1731046380000|2024-11-08 06:13:00|18590.37|18510.37|18587.28|18507.28|18590.37|18510.37|18587.28|18507.28|10
1731046390000|2024-11-08 06:13:10|18586|18506|18584.99|18504.99|18586.43|18506.43|18584.99|18504.99|9
1731046400000|2024-11-08 06:13:20|18585.28|18505.28|18587.09|18507.09|18587.09|18507.09|18584.96|18504.96|10
1731046410000|2024-11-08 06:13:30|18587.1|18507.1|18591.61|18511.61|18591.61|18511.61|18587.07|18507.07|10
1731046420000|2024-11-08 06:13:40|18591.57|18511.57|18591.68|18511.68|18592.27|18512.27|18591.57|18511.57|9
1731046430000|2024-11-08 06:13:50|18591.85|18511.85|18593.19|18513.19|18593.19|18513.19|18591.85|18511.85|10
1731046440000|2024-11-08 06:14:00|18593.1|18513.1|18592.43|18512.43|18593.42|18513.42|18592.01|18512.01|10
1731046450000|2024-11-08 06:14:10|18592.37|18512.37|18589.63|18509.63|18592.37|18512.37|18589.45|18509.45|10
1731046460000|2024-11-08 06:14:20|18589.74|18509.74|18590.82|18510.82|18590.82|18510.82|18589.74|18509.74|10
1731046470000|2024-11-08 06:14:30|18590.87|18510.87|18591.83|18511.83|18591.83|18511.83|18590.87|18510.87|10
1731046480000|2024-11-08 06:14:40|18591.81|18511.81|18596.02|18516.02|18596.02|18516.02|18591.38|18511.38|10
1731046490000|2024-11-08 06:14:50|18596.46|18516.46|18597.61|18517.61|18597.61|18517.61|18596.46|18516.46|10
1731046500000|2024-11-08 06:15:00|18597.15|18517.15|18599.12|18519.12|18599.12|18519.12|18597.15|18517.15|9
1731046510000|2024-11-08 06:15:10|18599.37|18519.37|18600.49|18520.49|18600.49|18520.49|18599.37|18519.37|10
1731046520000|2024-11-08 06:15:20|18600.67|18520.67|18600.48|18520.48|18600.67|18520.67|18600.33|18520.33|7
1731046530000|2024-11-08 06:15:30|18600.54|18520.54|18603.76|18523.76|18603.78|18523.78|18600.54|18520.54|9
1731046540000|2024-11-08 06:15:40|18603.79|18523.79|18603.69|18523.69|18603.9|18523.9|18603.4|18523.4|10
1731046550000|2024-11-08 06:15:50|18603.77|18523.77|18605.8|18525.8|18605.99|18525.99|18603.77|18523.77|10
1731046560000|2024-11-08 06:16:00|18605.86|18525.86|18609.11|18529.11|18609.11|18529.11|18605.86|18525.86|10
1731046570000|2024-11-08 06:16:10|18609.95|18529.95|18612.22|18532.22|18612.22|18532.22|18609.95|18529.95|10
1731046580000|2024-11-08 06:16:20|18612.23|18532.23|18613.21|18533.21|18613.21|18533.21|18611.9|18531.9|10
1731046590000|2024-11-08 06:16:30|18613.15|18533.15|18614.13|18534.13|18614.13|18534.13|18613.02|18533.02|8
1731046600000|2024-11-08 06:16:40|18614.17|18534.17|18614.74|18534.74|18614.86|18534.86|18614.05|18534.05|10
1731046610000|2024-11-08 06:16:50|18614.77|18534.77|18615.34|18535.34|18615.34|18535.34|18614.77|18534.77|9
1731046620000|2024-11-08 06:17:00|18615.12|18535.12|18614.73|18534.73|18615.12|18535.12|18614.73|18534.73|10
1731046630000|2024-11-08 06:17:10|18614.78|18534.78|18612.22|18532.22|18615.36|18535.36|18612.22|18532.22|10
1731046640000|2024-11-08 06:17:20|18612.89|18532.89|18614.02|18534.02|18614.03|18534.03|18612.89|18532.89|10
1731046650000|2024-11-08 06:17:30|18614.04|18534.04|18615.1|18535.1|18615.2|18535.2|18613.93|18533.93|10
1731046660000|2024-11-08 06:17:40|18618.25|18538.25|18619.43|18539.43|18619.91|18539.91|18618.25|18538.25|10
1731046670000|2024-11-08 06:17:50|18619.06|18539.06|18620.23|18540.23|18620.23|18540.23|18619.05|18539.05|10
1731046680000|2024-11-08 06:18:00|18620.41|18540.41|18620.42|18540.42|18620.47|18540.47|18620.26|18540.26|10
1731046690000|2024-11-08 06:18:10|18620.3|18540.3|18622.72|18542.72|18622.72|18542.72|18620.3|18540.3|10
1731046700000|2024-11-08 06:18:20|18623.23|18543.23|18625.27|18545.27|18625.27|18545.27|18623.23|18543.23|9
1731046710000|2024-11-08 06:18:30|18625.72|18545.72|18627.84|18547.84|18627.84|18547.84|18625.72|18545.72|10
1731046720000|2024-11-08 06:18:40|18628.12|18548.12|18629.87|18549.87|18629.87|18549.87|18627.59|18547.59|10
1731046730000|2024-11-08 06:18:50|18630.17|18550.17|18632.33|18552.33|18632.33|18552.33|18630.17|18550.17|10
1731046740000|2024-11-08 06:19:00|18632.95|18552.95|18633.27|18553.27|18633.36|18553.36|18632.85|18552.85|9
1731046750000|2024-11-08 06:19:10|18632.52|18552.52|18632.43|18552.43|18632.52|18552.52|18631.3|18551.3|10
1731046760000|2024-11-08 06:19:20|18632.56|18552.56|18634.05|18554.05|18634.07|18554.07|18632.3|18552.3|7
1731046770000|2024-11-08 06:19:30|18634.4|18554.4|18634.64|18554.64|18636.22|18556.22|18634.4|18554.4|9
1731046780000|2024-11-08 06:19:40|18635.14|18555.14|18635.12|18555.12|18635.17|18555.17|18634.24|18554.24|9
1731046790000|2024-11-08 06:19:50|18635.08|18555.08|18636.55|18556.55|18636.55|18556.55|18635.08|18555.08|10
1731046800000|2024-11-08 06:20:00|18636.54|18556.54|18636.13|18556.13|18636.54|18556.54|18635.58|18555.58|10
1731046810000|2024-11-08 06:20:10|18636.15|18556.15|18633.8|18553.8|18636.15|18556.15|18633.8|18553.8|10
1731046820000|2024-11-08 06:20:20|18633.43|18553.43|18629.09|18549.09|18633.43|18553.43|18629.09|18549.09|10
1731046830000|2024-11-08 06:20:30|18628.6|18548.6|18631.67|18551.67|18631.95|18551.95|18627.98|18547.98|9
1731046840000|2024-11-08 06:20:40|18631.62|18551.62|18630.58|18550.58|18631.62|18551.62|18630.58|18550.58|10
1731046850000|2024-11-08 06:20:50|18630.57|18550.57|18630.98|18550.98|18631.48|18551.48|18630.57|18550.57|10
1731046860000|2024-11-08 06:21:00|18631.06|18551.06|18630.78|18550.78|18631.63|18551.63|18630.63|18550.63|10
1731046870000|2024-11-08 06:21:10|18630.86|18550.86|18630.27|18550.27|18631.71|18551.71|18630.27|18550.27|10
1731046880000|2024-11-08 06:21:20|18630.11|18550.11|18628.82|18548.82|18630.21|18550.21|18628.79|18548.79|10
1731046890000|2024-11-08 06:21:30|18628.8|18548.8|18629.55|18549.55|18630.25|18550.25|18628.8|18548.8|10
1731046900000|2024-11-08 06:21:40|18629.61|18549.61|18630.9|18550.9|18631.1|18551.1|18629.61|18549.61|10
1731046910000|2024-11-08 06:21:50|18630.91|18550.91|18630.82|18550.82|18631.12|18551.12|18630.56|18550.56|9
1731046920000|2024-11-08 06:22:00|18630.62|18550.62|18629.59|18549.59|18631.28|18551.28|18629.59|18549.59|8
1731046930000|2024-11-08 06:22:10|18629.64|18549.64|18629.74|18549.74|18630.02|18550.02|18629.1|18549.1|10
1731046940000|2024-11-08 06:22:20|18630.08|18550.08|18628.9|18548.9|18630.08|18550.08|18628.9|18548.9|10
1731046950000|2024-11-08 06:22:30|18628.65|18548.65|18628.75|18548.75|18628.75|18548.75|18628.04|18548.04|9
1731046960000|2024-11-08 06:22:40|18628.84|18548.84|18628.8|18548.8|18629.52|18549.52|18628.8|18548.8|9
1731046970000|2024-11-08 06:22:50|18628.84|18548.84|18628.44|18548.44|18628.84|18548.84|18628.44|18548.44|9
1731046980000|2024-11-08 06:23:00|18628.31|18548.31|18626.46|18546.46|18628.39|18548.39|18626.46|18546.46|10
1731046990000|2024-11-08 06:23:10|18626.5|18546.5|18622.57|18542.57|18626.5|18546.5|18622.57|18542.57|9
1731047000000|2024-11-08 06:23:20|18622.01|18542.01|18616.7|18536.7|18622.42|18542.42|18616.7|18536.7|10
1731047010000|2024-11-08 06:23:30|18616.67|18536.67|18611.42|18531.42|18616.67|18536.67|18611.42|18531.42|10
1731047020000|2024-11-08 06:23:40|18611.25|18531.25|18611.9|18531.9|18611.96|18531.96|18611.05|18531.05|10
1731047030000|2024-11-08 06:23:50|18611.98|18531.98|18612.75|18532.75|18612.75|18532.75|18609.85|18529.85|10
1731047040000|2024-11-08 06:24:00|18612.71|18532.71|18612.73|18532.73|18613.11|18533.11|18611.96|18531.96|10
1731047050000|2024-11-08 06:24:10|18612.42|18532.42|18613.15|18533.15|18613.28|18533.28|18612.42|18532.42|9
1731047060000|2024-11-08 06:24:20|18613.09|18533.09|18613.53|18533.53|18613.53|18533.53|18613.09|18533.09|7
1731047070000|2024-11-08 06:24:30|18613.73|18533.73|18614.21|18534.21|18615.02|18535.02|18613.73|18533.73|9
1731047080000|2024-11-08 06:24:40|18614.36|18534.36|18614.29|18534.29|18614.52|18534.52|18614.29|18534.29|9
1731047090000|2024-11-08 06:24:50|18614.33|18534.33|18615.52|18535.52|18615.52|18535.52|18614.33|18534.33|10
1731047100000|2024-11-08 06:25:00|18615.82|18535.82|18614.71|18534.71|18615.84|18535.84|18614.71|18534.71|10
1731047110000|2024-11-08 06:25:10|18614.73|18534.73|18614.91|18534.91|18614.93|18534.93|18614.71|18534.71|10
1731047120000|2024-11-08 06:25:20|18614.93|18534.93|18616.22|18536.22|18616.22|18536.22|18614.87|18534.87|10
1731047130000|2024-11-08 06:25:30|18616.4|18536.4|18614|18534|18616.4|18536.4|18614|18534|10
1731047140000|2024-11-08 06:25:40|18613.84|18533.84|18613.38|18533.38|18613.84|18533.84|18613.38|18533.38|9
1731047150000|2024-11-08 06:25:50|18613.6|18533.6|18612.33|18532.33|18613.9|18533.9|18611.92|18531.92|9
1731047160000|2024-11-08 06:26:00|18612.28|18532.28|18612.19|18532.19|18613.02|18533.02|18612.19|18532.19|10
1731047170000|2024-11-08 06:26:10|18612.03|18532.03|18612.48|18532.48|18612.7|18532.7|18611.79|18531.79|10
1731047180000|2024-11-08 06:26:20|18612.51|18532.51|18611.61|18531.61|18612.51|18532.51|18611.61|18531.61|10
1731047190000|2024-11-08 06:26:30|18611.31|18531.31|18609.92|18529.92|18611.37|18531.37|18609.92|18529.92|9
1731047200000|2024-11-08 06:26:40|18610.37|18530.37|18609.27|18529.27|18610.67|18530.67|18609.27|18529.27|9
1731047210000|2024-11-08 06:26:50|18609.26|18529.26|18607.35|18527.35|18609.26|18529.26|18607.07|18527.07|8
1731047220000|2024-11-08 06:27:00|18607.29|18527.29|18607.75|18527.75|18607.76|18527.76|18607.29|18527.29|9
1731047230000|2024-11-08 06:27:10|18607.79|18527.79|18608.7|18528.7|18608.79|18528.79|18607.79|18527.79|10
1731047240000|2024-11-08 06:27:20|18608.64|18528.64|18607.67|18527.67|18608.8|18528.8|18607.58|18527.58|9
1731047250000|2024-11-08 06:27:30|18608.44|18528.44|18609.22|18529.22|18609.58|18529.58|18608.44|18528.44|10
1731047260000|2024-11-08 06:27:40|18609.21|18529.21|18608.86|18528.86|18609.61|18529.61|18608.86|18528.86|8
1731047270000|2024-11-08 06:27:50|18608.91|18528.91|18608.92|18528.92|18609.8|18529.8|18608.91|18528.91|10
1731047280000|2024-11-08 06:28:00|18608.8|18528.8|18607.19|18527.19|18608.81|18528.81|18607.19|18527.19|10
1731047290000|2024-11-08 06:28:10|18607.13|18527.13|18608.95|18528.95|18608.95|18528.95|18607.13|18527.13|10
1731047300000|2024-11-08 06:28:20|18609.13|18529.13|18611.42|18531.42|18611.42|18531.42|18608.99|18528.99|9
1731047310000|2024-11-08 06:28:30|18611.51|18531.51|18612.02|18532.02|18612.85|18532.85|18611.51|18531.51|10
1731047320000|2024-11-08 06:28:40|18612.09|18532.09|18615.46|18535.46|18615.46|18535.46|18612.02|18532.02|10
1731047330000|2024-11-08 06:28:50|18615.92|18535.92|18613.14|18533.14|18616.36|18536.36|18612.87|18532.87|9
1731047340000|2024-11-08 06:29:00|18613.22|18533.22|18613.47|18533.47|18613.91|18533.91|18613.05|18533.05|10
1731047350000|2024-11-08 06:29:10|18613.49|18533.49|18613.92|18533.92|18614.15|18534.15|18613.49|18533.49|10
1731047360000|2024-11-08 06:29:20|18613.82|18533.82|18612.59|18532.59|18613.98|18533.98|18612.59|18532.59|10
1731047370000|2024-11-08 06:29:30|18612.77|18532.77|18613.67|18533.67|18614.6|18534.6|18612.77|18532.77|9
1731047380000|2024-11-08 06:29:40|18613.7|18533.7|18614.7|18534.7|18614.73|18534.73|18613.56|18533.56|9
1731047390000|2024-11-08 06:29:50|18614.83|18534.83|18615.39|18535.39|18615.54|18535.54|18614.82|18534.82|10
1731047400000|2024-11-08 06:30:00|18615.5|18535.5|18614.95|18534.95|18615.55|18535.55|18614.85|18534.85|10
1731047410000|2024-11-08 06:30:10|18614.97|18534.97|18615.13|18535.13|18615.68|18535.68|18614.97|18534.97|10
1731047420000|2024-11-08 06:30:20|18615.06|18535.06|18613.45|18533.45|18615.06|18535.06|18613.25|18533.25|9
1731047430000|2024-11-08 06:30:30|18613.35|18533.35|18611.82|18531.82|18613.7|18533.7|18611.82|18531.82|9
1731047440000|2024-11-08 06:30:40|18611.77|18531.77|18613.39|18533.39|18613.39|18533.39|18611.65|18531.65|10
1731047450000|2024-11-08 06:30:50|18612.79|18532.79|18613.18|18533.18|18613.18|18533.18|18612.79|18532.79|9
1731047460000|2024-11-08 06:31:00|18613.05|18533.05|18610.92|18530.92|18613.05|18533.05|18610.83|18530.83|9
1731047470000|2024-11-08 06:31:10|18611|18531|18612.69|18532.69|18612.71|18532.71|18611|18531|9
1731047480000|2024-11-08 06:31:20|18612.7|18532.7|18615.25|18535.25|18615.25|18535.25|18612.5|18532.5|10
1731047490000|2024-11-08 06:31:30|18615.3|18535.3|18614.31|18534.31|18615.46|18535.46|18612.98|18532.98|10
1731047500000|2024-11-08 06:31:40|18614.48|18534.48|18615.05|18535.05|18615.12|18535.12|18614.48|18534.48|8
1731047510000|2024-11-08 06:31:50|18614.66|18534.66|18613.22|18533.22|18614.66|18534.66|18613.14|18533.14|9
1731047520000|2024-11-08 06:32:00|18612.91|18532.91|18608.7|18528.7|18612.91|18532.91|18608.7|18528.7|10
1731047530000|2024-11-08 06:32:10|18608.63|18528.63|18606.34|18526.34|18608.63|18528.63|18606.34|18526.34|7
1731047540000|2024-11-08 06:32:20|18606.3|18526.3|18606.17|18526.17|18606.46|18526.46|18606.06|18526.06|10
1731047550000|2024-11-08 06:32:30|18606.2|18526.2|18604.16|18524.16|18606.2|18526.2|18604.16|18524.16|9
1731047560000|2024-11-08 06:32:40|18603.88|18523.88|18602.67|18522.67|18604.11|18524.11|18602.67|18522.67|8
1731047570000|2024-11-08 06:32:50|18602.36|18522.36|18603.24|18523.24|18603.25|18523.25|18602.36|18522.36|9
1731047580000|2024-11-08 06:33:00|18602.89|18522.89|18603.46|18523.46|18603.97|18523.97|18602.8|18522.8|10
1731047590000|2024-11-08 06:33:10|18603.35|18523.35|18602.99|18522.99|18603.64|18523.64|18602.66|18522.66|10
1731047600000|2024-11-08 06:33:20|18602.91|18522.91|18603.06|18523.06|18603.13|18523.13|18602.71|18522.71|10
1731047610000|2024-11-08 06:33:30|18603.08|18523.08|18603.8|18523.8|18603.85|18523.85|18603.02|18523.02|10
1731047620000|2024-11-08 06:33:40|18603.27|18523.27|18602.74|18522.74|18603.29|18523.29|18602.66|18522.66|9
1731047630000|2024-11-08 06:33:50|18602.56|18522.56|18601.64|18521.64|18602.56|18522.56|18601.64|18521.64|9
1731047640000|2024-11-08 06:34:00|18601.62|18521.62|18601.46|18521.46|18601.84|18521.84|18601.46|18521.46|9
1731047650000|2024-11-08 06:34:10|18601.48|18521.48|18603.48|18523.48|18603.55|18523.55|18601.2|18521.2|8
1731047660000|2024-11-08 06:34:20|18603.55|18523.55|18603.13|18523.13|18603.62|18523.62|18603.13|18523.13|10
1731047670000|2024-11-08 06:34:30|18603.14|18523.14|18603.65|18523.65|18604.05|18524.05|18603.14|18523.14|10
1731047680000|2024-11-08 06:34:40|18603.58|18523.58|18603.59|18523.59|18603.85|18523.85|18603.58|18523.58|10
1731047690000|2024-11-08 06:34:50|18603.63|18523.63|18605.96|18525.96|18606.07|18526.07|18603.63|18523.63|10
1731047700000|2024-11-08 06:35:00|18605.8|18525.8|18609.78|18529.78|18609.78|18529.78|18605.8|18525.8|9
1731047710000|2024-11-08 06:35:10|18609.91|18529.91|18610.9|18530.9|18610.9|18530.9|18609.46|18529.46|10
1731047720000|2024-11-08 06:35:20|18610.71|18530.71|18611.3|18531.3|18612.08|18532.08|18610.71|18530.71|9
1731047730000|2024-11-08 06:35:30|18611.56|18531.56|18613.77|18533.77|18613.77|18533.77|18611.13|18531.13|9
1731047740000|2024-11-08 06:35:40|18614.08|18534.08|18615.08|18535.08|18615.08|18535.08|18614.08|18534.08|10
1731047750000|2024-11-08 06:35:50|18615.17|18535.17|18616.79|18536.79|18616.79|18536.79|18615.17|18535.17|10
1731047760000|2024-11-08 06:36:00|18616.64|18536.64|18617.4|18537.4|18617.44|18537.44|18616.64|18536.64|10
1731047770000|2024-11-08 06:36:10|18617.81|18537.81|18619.19|18539.19|18619.19|18539.19|18617.79|18537.79|10
1731047780000|2024-11-08 06:36:20|18619.22|18539.22|18620.64|18540.64|18620.83|18540.83|18619.16|18539.16|10
1731047790000|2024-11-08 06:36:30|18620.65|18540.65|18620.58|18540.58|18620.99|18540.99|18620.58|18540.58|10
1731047800000|2024-11-08 06:36:40|18620.07|18540.07|18622.54|18542.54|18622.54|18542.54|18619.72|18539.72|10
1731047810000|2024-11-08 06:36:50|18622.5|18542.5|18623.87|18543.87|18624.43|18544.43|18622.5|18542.5|10
1731047820000|2024-11-08 06:37:00|18623.8|18543.8|18622.55|18542.55|18623.83|18543.83|18622.55|18542.55|10
1731047830000|2024-11-08 06:37:10|18622.51|18542.51|18621.86|18541.86|18623.42|18543.42|18621.86|18541.86|10
1731047840000|2024-11-08 06:37:20|18621.63|18541.63|18621.97|18541.97|18622.37|18542.37|18621.63|18541.63|10
1731047850000|2024-11-08 06:37:30|18622.04|18542.04|18622.25|18542.25|18622.25|18542.25|18621.63|18541.63|10
1731047860000|2024-11-08 06:37:40|18622.07|18542.07|18622.74|18542.74|18622.74|18542.74|18621.53|18541.53|10
1731047870000|2024-11-08 06:37:50|18622.71|18542.71|18619.72|18539.72|18622.71|18542.71|18619.72|18539.72|10
1731047880000|2024-11-08 06:38:00|18619.58|18539.58|18619.16|18539.16|18619.65|18539.65|18618.92|18538.92|9
1731047890000|2024-11-08 06:38:10|18618.59|18538.59|18609.54|18529.54|18618.59|18538.59|18609.54|18529.54|10
1731047900000|2024-11-08 06:38:20|18608.32|18528.32|18607.25|18527.25|18608.32|18528.32|18607.23|18527.23|10
1731047910000|2024-11-08 06:38:30|18607.18|18527.18|18605.24|18525.24|18607.18|18527.18|18605.24|18525.24|10
1731047920000|2024-11-08 06:38:40|18605.21|18525.21|18605.92|18525.92|18605.92|18525.92|18604.54|18524.54|10
1731047930000|2024-11-08 06:38:50|18605.91|18525.91|18604.54|18524.54|18605.91|18525.91|18604.42|18524.42|10
1731047940000|2024-11-08 06:39:00|18604.71|18524.71|18602.65|18522.65|18604.71|18524.71|18602.65|18522.65|10
1731047950000|2024-11-08 06:39:10|18602.58|18522.58|18603.19|18523.19|18603.19|18523.19|18601.47|18521.47|9
1731047960000|2024-11-08 06:39:20|18603.65|18523.65|18606.39|18526.39|18606.39|18526.39|18603.65|18523.65|9
1731047970000|2024-11-08 06:39:30|18606.9|18526.9|18606.32|18526.32|18607.23|18527.23|18606.32|18526.32|10
1731047980000|2024-11-08 06:39:40|18606.71|18526.71|18603.82|18523.82|18606.71|18526.71|18603.82|18523.82|9
1731047990000|2024-11-08 06:39:50|18603.23|18523.23|18603.13|18523.13|18603.23|18523.23|18602.25|18522.25|10
1731048000000|2024-11-08 06:40:00|18603.22|18523.22|18604.31|18524.31|18604.57|18524.57|18602.87|18522.87|10
1731048010000|2024-11-08 06:40:10|18604.38|18524.38|18607.49|18527.49|18607.68|18527.68|18604.33|18524.33|10
1731048020000|2024-11-08 06:40:20|18607.12|18527.12|18607.23|18527.23|18607.23|18527.23|18606.27|18526.27|10
1731048030000|2024-11-08 06:40:30|18607.43|18527.43|18607.3|18527.3|18607.44|18527.44|18606.9|18526.9|10
1731048040000|2024-11-08 06:40:40|18607.23|18527.23|18605.09|18525.09|18607.23|18527.23|18605.09|18525.09|10
1731048050000|2024-11-08 06:40:50|18605.03|18525.03|18605.39|18525.39|18605.39|18525.39|18604.87|18524.87|8
1731048060000|2024-11-08 06:41:00|18605.45|18525.45|18606.66|18526.66|18606.66|18526.66|18605.39|18525.39|9
1731048070000|2024-11-08 06:41:10|18606.61|18526.61|18606.92|18526.92|18607.78|18527.78|18606.61|18526.61|10
1731048080000|2024-11-08 06:41:20|18606.53|18526.53|18605.28|18525.28|18606.53|18526.53|18605.28|18525.28|8
1731048090000|2024-11-08 06:41:30|18605.32|18525.32|18605.61|18525.61|18605.61|18525.61|18604.73|18524.73|10
1731048100000|2024-11-08 06:41:40|18606.41|18526.41|18608.09|18528.09|18609.12|18529.12|18606.41|18526.41|10
1731048110000|2024-11-08 06:41:50|18608.45|18528.45|18609.22|18529.22|18609.22|18529.22|18608.45|18528.45|10
1731048120000|2024-11-08 06:42:00|18609.21|18529.21|18610.07|18530.07|18610.27|18530.27|18609.21|18529.21|10
1731048130000|2024-11-08 06:42:10|18610.2|18530.2|18609.2|18529.2|18610.2|18530.2|18609.2|18529.2|10
1731048140000|2024-11-08 06:42:20|18608.9|18528.9|18608.45|18528.45|18608.9|18528.9|18607.76|18527.76|10
1731048150000|2024-11-08 06:42:30|18608.48|18528.48|18606.67|18526.67|18608.51|18528.51|18606.67|18526.67|10
1731048160000|2024-11-08 06:42:40|18606.94|18526.94|18607.92|18527.92|18607.92|18527.92|18606.72|18526.72|10
1731048170000|2024-11-08 06:42:50|18607.88|18527.88|18609.98|18529.98|18609.98|18529.98|18607.69|18527.69|9
1731048180000|2024-11-08 06:43:00|18610.46|18530.46|18608.59|18528.59|18610.59|18530.59|18608.59|18528.59|10
1731048190000|2024-11-08 06:43:10|18608.85|18528.85|18610.12|18530.12|18610.22|18530.22|18608.85|18528.85|10
1731048200000|2024-11-08 06:43:20|18610.57|18530.57|18610.7|18530.7|18610.89|18530.89|18610.37|18530.37|9
1731048210000|2024-11-08 06:43:30|18610.78|18530.78|18609.39|18529.39|18610.78|18530.78|18609.39|18529.39|10
1731048220000|2024-11-08 06:43:40|18609.29|18529.29|18606.99|18526.99|18609.3|18529.3|18606.99|18526.99|10
1731048230000|2024-11-08 06:43:50|18607.11|18527.11|18607.03|18527.03|18607.52|18527.52|18607.03|18527.03|10
1731048240000|2024-11-08 06:44:00|18607.06|18527.06|18606.24|18526.24|18607.06|18527.06|18606.07|18526.07|10
1731048250000|2024-11-08 06:44:10|18606.34|18526.34|18600.09|18520.09|18606.34|18526.34|18600.09|18520.09|10
1731048260000|2024-11-08 06:44:20|18598.38|18518.38|18599.27|18519.27|18599.27|18519.27|18598.33|18518.33|10
1731048270000|2024-11-08 06:44:30|18599.58|18519.58|18600.48|18520.48|18600.55|18520.55|18599.58|18519.58|10
1731048280000|2024-11-08 06:44:40|18600.46|18520.46|18599.52|18519.52|18600.46|18520.46|18599.52|18519.52|10
1731048290000|2024-11-08 06:44:50|18600.02|18520.02|18599.56|18519.56|18601.49|18521.49|18598.62|18518.62|9
1731048300000|2024-11-08 06:45:00|18599.65|18519.65|18602.31|18522.31|18602.31|18522.31|18599.65|18519.65|10
1731048310000|2024-11-08 06:45:10|18602.32|18522.32|18603.47|18523.47|18603.52|18523.52|18602.29|18522.29|10
1731048320000|2024-11-08 06:45:20|18603.64|18523.64|18604.56|18524.56|18604.75|18524.75|18603.64|18523.64|10
1731048330000|2024-11-08 06:45:30|18604.45|18524.45|18605.63|18525.63|18605.63|18525.63|18604.39|18524.39|10
1731048340000|2024-11-08 06:45:40|18605.72|18525.72|18607.16|18527.16|18607.16|18527.16|18605.72|18525.72|10
1731048350000|2024-11-08 06:45:50|18607.4|18527.4|18609.45|18529.45|18609.45|18529.45|18607.4|18527.4|10
1731048360000|2024-11-08 06:46:00|18609.49|18529.49|18613.28|18533.28|18613.28|18533.28|18609.49|18529.49|10
1731048370000|2024-11-08 06:46:10|18613.33|18533.33|18614.12|18534.12|18614.12|18534.12|18613.33|18533.33|10
1731048380000|2024-11-08 06:46:20|18614.16|18534.16|18612.68|18532.68|18614.24|18534.24|18612.68|18532.68|10
1731048390000|2024-11-08 06:46:30|18612.33|18532.33|18612.36|18532.36|18612.93|18532.93|18611.89|18531.89|9
1731048400000|2024-11-08 06:46:40|18612.18|18532.18|18611.47|18531.47|18612.18|18532.18|18611.47|18531.47|9
1731048410000|2024-11-08 06:46:50|18611.49|18531.49|18610.92|18530.92|18611.49|18531.49|18610.92|18530.92|10
1731048420000|2024-11-08 06:47:00|18611.08|18531.08|18612.5|18532.5|18612.5|18532.5|18611.08|18531.08|8
1731048430000|2024-11-08 06:47:10|18612.4|18532.4|18612.24|18532.24|18613|18533|18612.24|18532.24|10
1731048440000|2024-11-08 06:47:20|18612.1|18532.1|18612.13|18532.13|18612.38|18532.38|18611.97|18531.97|10
1731048450000|2024-11-08 06:47:30|18612.69|18532.69|18613.76|18533.76|18613.76|18533.76|18612.66|18532.66|10
1731048460000|2024-11-08 06:47:40|18613.94|18533.94|18614.5|18534.5|18614.55|18534.55|18613.94|18533.94|10
1731048470000|2024-11-08 06:47:50|18614.52|18534.52|18614.96|18534.96|18615.7|18535.7|18614.52|18534.52|10
1731048480000|2024-11-08 06:48:00|18614.97|18534.97|18615.21|18535.21|18615.65|18535.65|18614.93|18534.93|10
1731048490000|2024-11-08 06:48:10|18615.17|18535.17|18615.26|18535.26|18615.52|18535.52|18615.05|18535.05|10
1731048500000|2024-11-08 06:48:20|18615.1|18535.1|18617.77|18537.77|18618.16|18538.16|18615.1|18535.1|10
1731048510000|2024-11-08 06:48:30|18617.8|18537.8|18618.29|18538.29|18618.29|18538.29|18617.8|18537.8|10
1731048520000|2024-11-08 06:48:40|18618.02|18538.02|18617.67|18537.67|18618.02|18538.02|18617.67|18537.67|10
1731048530000|2024-11-08 06:48:50|18617.72|18537.72|18614.89|18534.89|18617.72|18537.72|18614.89|18534.89|10
1731048540000|2024-11-08 06:49:00|18614.86|18534.86|18614.96|18534.96|18615.46|18535.46|18614.85|18534.85|9
1731048550000|2024-11-08 06:49:10|18614.74|18534.74|18610.62|18530.62|18614.74|18534.74|18610.62|18530.62|10
1731048560000|2024-11-08 06:49:20|18610.54|18530.54|18610.78|18530.78|18612.19|18532.19|18610.33|18530.33|10
1731048570000|2024-11-08 06:49:30|18611.17|18531.17|18611.77|18531.77|18611.77|18531.77|18611.17|18531.17|10
1731048580000|2024-11-08 06:49:40|18611.03|18531.03|18611.49|18531.49|18611.93|18531.93|18610.8|18530.8|10
1731048590000|2024-11-08 06:49:50|18605.77|18525.77|18605.86|18525.86|18605.96|18525.96|18605.57|18525.57|10
1731048600000|2024-11-08 06:50:00|18605.9|18525.9|18603.41|18523.41|18607.02|18527.02|18603.41|18523.41|9
1731048610000|2024-11-08 06:50:10|18603.36|18523.36|18600.37|18520.37|18603.36|18523.36|18600.37|18520.37|10
1731048620000|2024-11-08 06:50:20|18600.45|18520.45|18596.51|18516.51|18600.45|18520.45|18596.25|18516.25|9
1731048630000|2024-11-08 06:50:30|18597.03|18517.03|18591.75|18511.75|18597.03|18517.03|18591.75|18511.75|10
1731048640000|2024-11-08 06:50:40|18591.29|18511.29|18589.65|18509.65|18591.5|18511.5|18589.55|18509.55|10
1731048650000|2024-11-08 06:50:50|18590.09|18510.09|18587.53|18507.53|18590.09|18510.09|18587.53|18507.53|10
1731048660000|2024-11-08 06:51:00|18586.9|18506.9|18587.57|18507.57|18588.4|18508.4|18586.57|18506.57|10
1731048670000|2024-11-08 06:51:10|18587.29|18507.29|18584.75|18504.75|18587.29|18507.29|18584.28|18504.28|10
1731048680000|2024-11-08 06:51:20|18584.53|18504.53|18583.76|18503.76|18584.71|18504.71|18583.75|18503.75|10
1731048690000|2024-11-08 06:51:30|18583.71|18503.71|18584.92|18504.92|18586.01|18506.01|18583.71|18503.71|9
1731048700000|2024-11-08 06:51:40|18585.02|18505.02|18585.48|18505.48|18585.62|18505.62|18584.2|18504.2|10
1731048710000|2024-11-08 06:51:50|18585.54|18505.54|18586.35|18506.35|18586.35|18506.35|18585.23|18505.23|10
1731048720000|2024-11-08 06:52:00|18586.3|18506.3|18587.21|18507.21|18587.22|18507.22|18586.26|18506.26|9
1731048730000|2024-11-08 06:52:10|18587.01|18507.01|18588.19|18508.19|18588.52|18508.52|18587.01|18507.01|9
1731048740000|2024-11-08 06:52:20|18587.07|18507.07|18585.48|18505.48|18587.38|18507.38|18585.48|18505.48|10
1731048750000|2024-11-08 06:52:30|18585.39|18505.39|18584.58|18504.58|18585.39|18505.39|18584.58|18504.58|10
1731048760000|2024-11-08 06:52:40|18584.56|18504.56|18580.69|18500.69|18585.25|18505.25|18580.69|18500.69|10
1731048770000|2024-11-08 06:52:50|18580.82|18500.82|18580.33|18500.33|18580.84|18500.84|18579.73|18499.73|10
1731048780000|2024-11-08 06:53:00|18580.25|18500.25|18576.42|18496.42|18580.25|18500.25|18576.31|18496.31|10
1731048790000|2024-11-08 06:53:10|18576.85|18496.85|18577.54|18497.54|18577.73|18497.73|18576.27|18496.27|10
1731048800000|2024-11-08 06:53:20|18577.71|18497.71|18579.64|18499.64|18579.73|18499.73|18577.54|18497.54|9
1731048810000|2024-11-08 06:53:30|18579.19|18499.19|18578.05|18498.05|18579.19|18499.19|18577.19|18497.19|10
1731048820000|2024-11-08 06:53:40|18578.48|18498.48|18578.29|18498.29|18578.82|18498.82|18578.29|18498.29|10
1731048830000|2024-11-08 06:53:50|18578.52|18498.52|18579.8|18499.8|18579.8|18499.8|18578.52|18498.52|10
1731048840000|2024-11-08 06:54:00|18579.81|18499.81|18580.83|18500.83|18581.15|18501.15|18579.81|18499.81|9
1731048850000|2024-11-08 06:54:10|18580.56|18500.56|18572.79|18492.79|18581.26|18501.26|18571.99|18491.99|10
1731048860000|2024-11-08 06:54:20|18573.25|18493.25|18574.43|18494.43|18575.07|18495.07|18573.25|18493.25|10
1731048870000|2024-11-08 06:54:30|18574.67|18494.67|18572.44|18492.44|18574.67|18494.67|18572.44|18492.44|9
1731048880000|2024-11-08 06:54:40|18571.75|18491.75|18574.57|18494.57|18574.88|18494.88|18571.32|18491.32|10
1731048890000|2024-11-08 06:54:50|18574.75|18494.75|18574.14|18494.14|18574.75|18494.75|18573.86|18493.86|10
1731048900000|2024-11-08 06:55:00|18574.21|18494.21|18573.04|18493.04|18574.21|18494.21|18572.91|18492.91|9
1731048910000|2024-11-08 06:55:10|18573.24|18493.24|18571.9|18491.9|18574.5|18494.5|18571.9|18491.9|8
1731048920000|2024-11-08 06:55:20|18571.93|18491.93|18570.8|18490.8|18571.93|18491.93|18570.8|18490.8|10
1731048930000|2024-11-08 06:55:30|18570.93|18490.93|18571.18|18491.18|18572.01|18492.01|18570.93|18490.93|10
1731048940000|2024-11-08 06:55:40|18571.01|18491.01|18570.07|18490.07|18571.22|18491.22|18569.94|18489.94|10
1731048950000|2024-11-08 06:55:50|18570.61|18490.61|18572.88|18492.88|18572.91|18492.91|18570.61|18490.61|9
1731048960000|2024-11-08 06:56:00|18572.85|18492.85|18585.38|18505.38|18585.38|18505.38|18572.49|18492.49|10
1731048970000|2024-11-08 06:56:10|18586.38|18506.38|18587.8|18507.8|18587.8|18507.8|18586.15|18506.15|10
1731048980000|2024-11-08 06:56:20|18587.49|18507.49|18588.6|18508.6|18589.25|18509.25|18587.49|18507.49|10
1731048990000|2024-11-08 06:56:30|18588.54|18508.54|18587.74|18507.74|18588.69|18508.69|18587.74|18507.74|10
1731049000000|2024-11-08 06:56:40|18587.44|18507.44|18585.37|18505.37|18587.44|18507.44|18584.89|18504.89|10
1731049010000|2024-11-08 06:56:50|18585.44|18505.44|18583.3|18503.3|18585.93|18505.93|18583.3|18503.3|10
1731049020000|2024-11-08 06:57:00|18582.23|18502.23|18583.19|18503.19|18583.19|18503.19|18581.73|18501.73|10
1731049030000|2024-11-08 06:57:10|18583.44|18503.44|18583.4|18503.4|18583.89|18503.89|18583.4|18503.4|10
1731049040000|2024-11-08 06:57:20|18584|18504|18584.1|18504.1|18584.87|18504.87|18584|18504|10
1731049050000|2024-11-08 06:57:30|18583.81|18503.81|18584.16|18504.16|18584.63|18504.63|18583.6|18503.6|10
1731049060000|2024-11-08 06:57:40|18583.71|18503.71|18584.74|18504.74|18584.74|18504.74|18583.54|18503.54|10
1731049070000|2024-11-08 06:57:50|18584.72|18504.72|18582.63|18502.63|18585.49|18505.49|18582.63|18502.63|10
1731049080000|2024-11-08 06:58:00|18582.72|18502.72|18583.74|18503.74|18583.84|18503.84|18582.72|18502.72|9
1731049090000|2024-11-08 06:58:10|18583.92|18503.92|18583.48|18503.48|18584.23|18504.23|18583.48|18503.48|10
1731049100000|2024-11-08 06:58:20|18583.98|18503.98|18583.59|18503.59|18583.98|18503.98|18583.03|18503.03|9
1731049110000|2024-11-08 06:58:30|18583.58|18503.58|18583.3|18503.3|18583.58|18503.58|18583.21|18503.21|9
1731049120000|2024-11-08 06:58:40|18583.55|18503.55|18583.49|18503.49|18584.17|18504.17|18583.49|18503.49|10
1731049130000|2024-11-08 06:58:50|18583.53|18503.53|18583.33|18503.33|18583.69|18503.69|18583.22|18503.22|10
1731049140000|2024-11-08 06:59:00|18583.3|18503.3|18585.55|18505.55|18585.55|18505.55|18582.86|18502.86|9
1731049150000|2024-11-08 06:59:10|18585.59|18505.59|18586.78|18506.78|18586.81|18506.81|18585.06|18505.06|9
1731049160000|2024-11-08 06:59:20|18586.46|18506.46|18588.36|18508.36|18588.36|18508.36|18586.39|18506.39|10
1731049170000|2024-11-08 06:59:30|18587.66|18507.66|18588.53|18508.53|18588.67|18508.67|18587.66|18507.66|9
1731049180000|2024-11-08 06:59:40|18588.76|18508.76|18587.74|18507.74|18588.76|18508.76|18587.74|18507.74|10
1731049190000|2024-11-08 06:59:50|18587.47|18507.47|18586.65|18506.65|18587.47|18507.47|18586.65|18506.65|10
1731049200000|2024-11-08 07:00:00|18586.59|18506.59|18583.58|18503.58|18586.59|18506.59|18583.58|18503.58|10
1731049210000|2024-11-08 07:00:10|18582.91|18502.91|18584.35|18504.35|18584.35|18504.35|18581.61|18501.61|10
1731049220000|2024-11-08 07:00:20|18584.38|18504.38|18588.6|18508.6|18588.6|18508.6|18584.38|18504.38|9
1731049230000|2024-11-08 07:00:30|18590.32|18510.32|18593.19|18513.19|18594.18|18514.18|18590.32|18510.32|9
1731049240000|2024-11-08 07:00:40|18594.1|18514.1|18595.15|18515.15|18595.15|18515.15|18594.1|18514.1|10
1731049250000|2024-11-08 07:00:50|18595.05|18515.05|18593.97|18513.97|18595.05|18515.05|18593.97|18513.97|10
1731049260000|2024-11-08 07:01:00|18593.89|18513.89|18592.44|18512.44|18593.89|18513.89|18592.42|18512.42|9
1731049270000|2024-11-08 07:01:10|18592.72|18512.72|18589.95|18509.95|18592.87|18512.87|18589.95|18509.95|10
1731049280000|2024-11-08 07:01:20|18589.37|18509.37|18587.72|18507.72|18589.37|18509.37|18586.67|18506.67|10
1731049290000|2024-11-08 07:01:30|18586.42|18506.42|18588.12|18508.12|18588.12|18508.12|18586.16|18506.16|10
1731049300000|2024-11-08 07:01:40|18588.26|18508.26|18587.29|18507.29|18588.48|18508.48|18587.06|18507.06|10
1731049310000|2024-11-08 07:01:50|18587.24|18507.24|18582.77|18502.77|18587.24|18507.24|18582.61|18502.61|10
1731049320000|2024-11-08 07:02:00|18582.68|18502.68|18581.88|18501.88|18583.43|18503.43|18581.88|18501.88|10
1731049330000|2024-11-08 07:02:10|18581.78|18501.78|18580.56|18500.56|18581.78|18501.78|18578.2|18498.2|10
1731049340000|2024-11-08 07:02:20|18580.8|18500.8|18579.17|18499.17|18580.98|18500.98|18579.17|18499.17|9
1731049350000|2024-11-08 07:02:30|18579.08|18499.08|18581.41|18501.41|18581.5|18501.5|18579.08|18499.08|8
1731049360000|2024-11-08 07:02:40|18581.68|18501.68|18582.13|18502.13|18582.13|18502.13|18580.59|18500.59|9
1731049370000|2024-11-08 07:02:50|18582.46|18502.46|18581.34|18501.34|18582.61|18502.61|18581.19|18501.19|10
1731049380000|2024-11-08 07:03:00|18581.29|18501.29|18581.94|18501.94|18581.94|18501.94|18580.6|18500.6|10
1731049390000|2024-11-08 07:03:10|18582.46|18502.46|18582.8|18502.8|18583.22|18503.22|18582.39|18502.39|9
1731049400000|2024-11-08 07:03:20|18582.47|18502.47|18581.65|18501.65|18582.47|18502.47|18581.35|18501.35|9
1731049410000|2024-11-08 07:03:30|18581.62|18501.62|18580.56|18500.56|18581.62|18501.62|18580.56|18500.56|10
1731049420000|2024-11-08 07:03:40|18580.67|18500.67|18579.83|18499.83|18580.67|18500.67|18579.83|18499.83|10
1731049430000|2024-11-08 07:03:50|18579.27|18499.27|18578.54|18498.54|18579.62|18499.62|18578.54|18498.54|10
1731049440000|2024-11-08 07:04:00|18577.92|18497.92|18575.71|18495.71|18578.11|18498.11|18575.71|18495.71|10
1731049450000|2024-11-08 07:04:10|18575.94|18495.94|18575.3|18495.3|18576.21|18496.21|18575.3|18495.3|10
1731049460000|2024-11-08 07:04:20|18575.31|18495.31|18575.54|18495.54|18575.88|18495.88|18575.31|18495.31|9
1731049470000|2024-11-08 07:04:30|18575.39|18495.39|18575.51|18495.51|18576.1|18496.1|18575.39|18495.39|10
1731049480000|2024-11-08 07:04:40|18575.57|18495.57|18575.96|18495.96|18576.09|18496.09|18575.37|18495.37|10
1731049490000|2024-11-08 07:04:50|18576.15|18496.15|18575.5|18495.5|18576.5|18496.5|18575.5|18495.5|10
1731049500000|2024-11-08 07:05:00|18575.38|18495.38|18577.19|18497.19|18577.19|18497.19|18575.26|18495.26|9
1731049510000|2024-11-08 07:05:10|18577.28|18497.28|18578.46|18498.46|18578.46|18498.46|18577.15|18497.15|10
1731049520000|2024-11-08 07:05:20|18578.05|18498.05|18578.24|18498.24|18578.77|18498.77|18577.63|18497.63|10
1731049530000|2024-11-08 07:05:30|18578.02|18498.02|18577.22|18497.22|18578.32|18498.32|18577.22|18497.22|10
1731049540000|2024-11-08 07:05:40|18576.79|18496.79|18576.8|18496.8|18576.8|18496.8|18575.85|18495.85|10
1731049550000|2024-11-08 07:05:50|18576.42|18496.42|18575.12|18495.12|18576.46|18496.46|18574.86|18494.86|10
1731049560000|2024-11-08 07:06:00|18575.11|18495.11|18573.45|18493.45|18575.18|18495.18|18573.23|18493.23|10
1731049570000|2024-11-08 07:06:10|18573.24|18493.24|18575.06|18495.06|18575.06|18495.06|18573.12|18493.12|10
1731049580000|2024-11-08 07:06:20|18574.92|18494.92|18574.01|18494.01|18574.92|18494.92|18573.93|18493.93|10
1731049590000|2024-11-08 07:06:30|18574.34|18494.34|18573.41|18493.41|18574.34|18494.34|18573.11|18493.11|8
1731049600000|2024-11-08 07:06:40|18573.58|18493.58|18573.2|18493.2|18573.8|18493.8|18573.2|18493.2|9
1731049610000|2024-11-08 07:06:50|18573.12|18493.12|18571.28|18491.28|18573.12|18493.12|18571.28|18491.28|10
1731049620000|2024-11-08 07:07:00|18571.6|18491.6|18568.19|18488.19|18571.62|18491.62|18568.19|18488.19|10
1731049630000|2024-11-08 07:07:10|18568.09|18488.09|18567.22|18487.22|18568.17|18488.17|18566.97|18486.97|9
1731049640000|2024-11-08 07:07:20|18567.19|18487.19|18566.82|18486.82|18567.67|18487.67|18566.79|18486.79|10
1731049650000|2024-11-08 07:07:30|18566.92|18486.92|18566.02|18486.02|18566.92|18486.92|18565.91|18485.91|10
1731049660000|2024-11-08 07:07:40|18564.46|18484.46|18564.02|18484.02|18564.46|18484.46|18563.87|18483.87|10
1731049670000|2024-11-08 07:07:50|18563.74|18483.74|18559.81|18479.81|18563.74|18483.74|18559.81|18479.81|10
1731049680000|2024-11-08 07:08:00|18559.32|18479.32|18558.11|18478.11|18559.45|18479.45|18558.11|18478.11|10
1731049690000|2024-11-08 07:08:10|18558.03|18478.03|18557.17|18477.17|18558.2|18478.2|18557.04|18477.04|10
1731049700000|2024-11-08 07:08:20|18556.99|18476.99|18557.32|18477.32|18557.32|18477.32|18556.9|18476.9|10
1731049710000|2024-11-08 07:08:30|18557.07|18477.07|18555.63|18475.63|18557.07|18477.07|18555.54|18475.54|9
1731049720000|2024-11-08 07:08:40|18555.84|18475.84|18554.32|18474.32|18556.32|18476.32|18554.32|18474.32|10
1731049730000|2024-11-08 07:08:50|18554.27|18474.27|18551.76|18471.76|18554.27|18474.27|18551.76|18471.76|10
1731049740000|2024-11-08 07:09:00|18551.47|18471.47|18554.43|18474.43|18554.6|18474.6|18551.47|18471.47|10
1731049750000|2024-11-08 07:09:10|18554.24|18474.24|18551.66|18471.66|18554.24|18474.24|18551.66|18471.66|10
1731049760000|2024-11-08 07:09:20|18552.01|18472.01|18547.51|18467.51|18552.01|18472.01|18547.47|18467.47|10
1731049770000|2024-11-08 07:09:30|18547.29|18467.29|18546.34|18466.34|18547.99|18467.99|18544.96|18464.96|10
1731049780000|2024-11-08 07:09:40|18546.04|18466.04|18543.01|18463.01|18546.07|18466.07|18543.01|18463.01|10
1731049790000|2024-11-08 07:09:50|18542.76|18462.76|18541.77|18461.77|18542.76|18462.76|18541.77|18461.77|10
1731049800000|2024-11-08 07:10:00|18541.84|18461.84|18542.33|18462.33|18543.17|18463.17|18541.79|18461.79|10
1731049810000|2024-11-08 07:10:10|18541.89|18461.89|18539.98|18459.98|18542.17|18462.17|18539.98|18459.98|10
1731049820000|2024-11-08 07:10:20|18539.41|18459.41|18528.02|18448.02|18539.41|18459.41|18528.02|18448.02|10
1731049830000|2024-11-08 07:10:30|18527.9|18447.9|18528.98|18448.98|18528.98|18448.98|18527.46|18447.46|10
1731049840000|2024-11-08 07:10:40|18529.04|18449.04|18528.41|18448.41|18529.73|18449.73|18528.3|18448.3|10
1731049850000|2024-11-08 07:10:50|18528.18|18448.18|18522.92|18442.92|18528.18|18448.18|18522.38|18442.38|10
1731049860000|2024-11-08 07:11:00|18523.35|18443.35|18522.52|18442.52|18524.48|18444.48|18522.48|18442.48|9
1731049870000|2024-11-08 07:11:10|18522.38|18442.38|18521.29|18441.29|18522.4|18442.4|18521.28|18441.28|9
1731049880000|2024-11-08 07:11:20|18521.27|18441.27|18523.18|18443.18|18523.7|18443.7|18521.27|18441.27|10
1731049890000|2024-11-08 07:11:30|18522.64|18442.64|18521.67|18441.67|18522.7|18442.7|18520.21|18440.21|10
1731049900000|2024-11-08 07:11:40|18522.26|18442.26|18520.58|18440.58|18522.31|18442.31|18520.58|18440.58|10
1731049910000|2024-11-08 07:11:50|18517.8|18437.8|18516.3|18436.3|18517.8|18437.8|18516.3|18436.3|9
1731049920000|2024-11-08 07:12:00|18516.09|18436.09|18517|18437|18517.23|18437.23|18516.09|18436.09|10
1731049930000|2024-11-08 07:12:10|18516.9|18436.9|18515.55|18435.55|18516.9|18436.9|18515.55|18435.55|10
1731049940000|2024-11-08 07:12:20|18515.1|18435.1|18514.55|18434.55|18515.1|18435.1|18514.02|18434.02|10
1731049950000|2024-11-08 07:12:30|18515.21|18435.21|18507.29|18427.29|18515.21|18435.21|18507.29|18427.29|10
1731049960000|2024-11-08 07:12:40|18507.23|18427.23|18512.44|18432.44|18512.44|18432.44|18507.23|18427.23|10
1731049970000|2024-11-08 07:12:50|18513.05|18433.05|18519.71|18439.71|18519.71|18439.71|18513.05|18433.05|10
1731049980000|2024-11-08 07:13:00|18520.41|18440.41|18520.24|18440.24|18521.07|18441.07|18519.27|18439.27|10
1731049990000|2024-11-08 07:13:10|18520.4|18440.4|18519.1|18439.1|18520.91|18440.91|18518.73|18438.73|10
1731050000000|2024-11-08 07:13:20|18518.83|18438.83|18519.22|18439.22|18519.28|18439.28|18518.33|18438.33|10
1731050010000|2024-11-08 07:13:30|18519.02|18439.02|18518.9|18438.9|18519.02|18439.02|18518.18|18438.18|10
1731050020000|2024-11-08 07:13:40|18518.65|18438.65|18517.49|18437.49|18518.65|18438.65|18517.49|18437.49|10
1731050030000|2024-11-08 07:13:50|18516.96|18436.96|18514.71|18434.71|18516.96|18436.96|18514.71|18434.71|10
1731050040000|2024-11-08 07:14:00|18514.76|18434.76|18515.58|18435.58|18515.58|18435.58|18514.45|18434.45|10
1731050050000|2024-11-08 07:14:10|18515.59|18435.59|18515.44|18435.44|18516.97|18436.97|18515.44|18435.44|10
1731050060000|2024-11-08 07:14:20|18515.12|18435.12|18512.07|18432.07|18515.12|18435.12|18512.07|18432.07|10
1731050070000|2024-11-08 07:14:30|18511.41|18431.41|18510.46|18430.46|18511.41|18431.41|18510.37|18430.37|9
1731050080000|2024-11-08 07:14:40|18510.59|18430.59|18512.07|18432.07|18512.22|18432.22|18510.59|18430.59|10
1731050090000|2024-11-08 07:14:50|18511.94|18431.94|18510.95|18430.95|18512.88|18432.88|18510.95|18430.95|10
1731050100000|2024-11-08 07:15:00|18511.4|18431.4|18510.42|18430.42|18512.25|18432.25|18510.42|18430.42|10
1731050110000|2024-11-08 07:15:10|18509.69|18429.69|18509.42|18429.42|18510.28|18430.28|18509.07|18429.07|10
1731050120000|2024-11-08 07:15:20|18509.16|18429.16|18509.34|18429.34|18510.15|18430.15|18509.16|18429.16|9
1731050130000|2024-11-08 07:15:30|18509.5|18429.5|18508.94|18428.94|18511|18431|18508.53|18428.53|10
1731050140000|2024-11-08 07:15:40|18508.95|18428.95|18508.09|18428.09|18508.98|18428.98|18508.09|18428.09|10
1731050150000|2024-11-08 07:15:50|18508.14|18428.14|18508.73|18428.73|18510.01|18430.01|18507.67|18427.67|10
1731050160000|2024-11-08 07:16:00|18508.67|18428.67|18507.53|18427.53|18508.67|18428.67|18507.29|18427.29|8
1731050170000|2024-11-08 07:16:10|18507.66|18427.66|18510.84|18430.84|18510.84|18430.84|18507.66|18427.66|10
1731050180000|2024-11-08 07:16:20|18511.12|18431.12|18515.13|18435.13|18515.39|18435.39|18511.12|18431.12|10
1731050190000|2024-11-08 07:16:30|18515.01|18435.01|18519.58|18439.58|18519.58|18439.58|18515.01|18435.01|10
1731050200000|2024-11-08 07:16:40|18519.86|18439.86|18523.49|18443.49|18523.65|18443.65|18519.86|18439.86|10
1731050210000|2024-11-08 07:16:50|18523.66|18443.66|18523.59|18443.59|18524.08|18444.08|18523.46|18443.46|10
1731050220000|2024-11-08 07:17:00|18523.58|18443.58|18525.07|18445.07|18525.56|18445.56|18523.58|18443.58|9
1731050230000|2024-11-08 07:17:10|18525.06|18445.06|18524.01|18444.01|18527.02|18447.02|18524.01|18444.01|10
1731050240000|2024-11-08 07:17:20|18524.49|18444.49|18522.35|18442.35|18524.49|18444.49|18522.17|18442.17|10
1731050250000|2024-11-08 07:17:30|18522.66|18442.66|18528.06|18448.06|18528.07|18448.07|18522.66|18442.66|10
1731050260000|2024-11-08 07:17:40|18527.91|18447.91|18530.44|18450.44|18530.95|18450.95|18527.91|18447.91|10
1731050270000|2024-11-08 07:17:50|18530.76|18450.76|18527.32|18447.32|18530.94|18450.94|18527.32|18447.32|10
1731050280000|2024-11-08 07:18:00|18527.35|18447.35|18529.98|18449.98|18529.98|18449.98|18527.05|18447.05|10
1731050290000|2024-11-08 07:18:10|18529.79|18449.79|18531.6|18451.6|18532.05|18452.05|18529.34|18449.34|10
1731050300000|2024-11-08 07:18:20|18531.5|18451.5|18532.44|18452.44|18532.44|18452.44|18531.11|18451.11|10
1731050310000|2024-11-08 07:18:30|18532.58|18452.58|18532.51|18452.51|18532.71|18452.71|18532.5|18452.5|9
1731050320000|2024-11-08 07:18:40|18532.52|18452.52|18530.91|18450.91|18532.52|18452.52|18530.76|18450.76|10
1731050330000|2024-11-08 07:18:50|18530.59|18450.59|18526|18446|18530.59|18450.59|18526|18446|10
1731050340000|2024-11-08 07:19:00|18525.45|18445.45|18525.2|18445.2|18525.45|18445.45|18524.47|18444.47|10
1731050350000|2024-11-08 07:19:10|18524.76|18444.76|18522.96|18442.96|18524.76|18444.76|18522.96|18442.96|10
1731050360000|2024-11-08 07:19:20|18522.84|18442.84|18521.18|18441.18|18522.84|18442.84|18521.18|18441.18|10
1731050370000|2024-11-08 07:19:30|18520.79|18440.79|18518.36|18438.36|18520.79|18440.79|18518.36|18438.36|10
1731050380000|2024-11-08 07:19:40|18518.19|18438.19|18517.12|18437.12|18518.19|18438.19|18517.1|18437.1|10
1731050390000|2024-11-08 07:19:50|18517.54|18437.54|18514.76|18434.76|18517.54|18437.54|18514.52|18434.52|10
1731050400000|2024-11-08 07:20:00|18514.96|18434.96|18518.1|18438.1|18518.52|18438.52|18514.96|18434.96|10
1731050410000|2024-11-08 07:20:10|18517.98|18437.98|18511.09|18431.09|18517.98|18437.98|18511.09|18431.09|10
1731050420000|2024-11-08 07:20:20|18510.74|18430.74|18506.88|18426.88|18510.74|18430.74|18505.44|18425.44|10
1731050430000|2024-11-08 07:20:30|18506.94|18426.94|18505.88|18425.88|18506.94|18426.94|18505.8|18425.8|10
1731050440000|2024-11-08 07:20:40|18506.46|18426.46|18506.75|18426.75|18506.75|18426.75|18506.44|18426.44|10
1731050450000|2024-11-08 07:20:50|18507.26|18427.26|18503.08|18423.08|18507.56|18427.56|18503.08|18423.08|10
1731050460000|2024-11-08 07:21:00|18503.02|18423.02|18503|18423|18503.08|18423.08|18502.47|18422.47|10
1731050470000|2024-11-08 07:21:10|18503.03|18423.03|18505.85|18425.85|18505.85|18425.85|18502.77|18422.77|10
1731050480000|2024-11-08 07:21:20|18505.69|18425.69|18504.59|18424.59|18505.9|18425.9|18504.57|18424.57|10
1731050490000|2024-11-08 07:21:30|18504.57|18424.57|18506.1|18426.1|18506.1|18426.1|18504.57|18424.57|10
1731050500000|2024-11-08 07:21:40|18508.3|18428.3|18507.79|18427.79|18508.3|18428.3|18507.19|18427.19|10
1731050510000|2024-11-08 07:21:50|18508.25|18428.25|18518.05|18438.05|18518.05|18438.05|18508.25|18428.25|10
1731050520000|2024-11-08 07:22:00|18518.58|18438.58|18527.2|18447.2|18527.2|18447.2|18518.58|18438.58|10
1731050530000|2024-11-08 07:22:10|18528.63|18448.63|18531.37|18451.37|18532.24|18452.24|18528.63|18448.63|10
1731050540000|2024-11-08 07:22:20|18530.93|18450.93|18531.79|18451.79|18531.89|18451.89|18530.93|18450.93|10
1731050550000|2024-11-08 07:22:30|18531.73|18451.73|18531.43|18451.43|18531.94|18451.94|18531.43|18451.43|10
1731050560000|2024-11-08 07:22:40|18531.34|18451.34|18529.8|18449.8|18531.34|18451.34|18529.8|18449.8|10
1731050570000|2024-11-08 07:22:50|18529.87|18449.87|18530.27|18450.27|18530.36|18450.36|18529.72|18449.72|9
1731050580000|2024-11-08 07:23:00|18530.22|18450.22|18530.7|18450.7|18530.7|18450.7|18528.96|18448.96|10
1731050590000|2024-11-08 07:23:10|18531.08|18451.08|18532.37|18452.37|18532.69|18452.69|18531.08|18451.08|10
1731050600000|2024-11-08 07:23:20|18531.82|18451.82|18533.65|18453.65|18533.65|18453.65|18531.82|18451.82|9
1731050610000|2024-11-08 07:23:30|18533.67|18453.67|18535.88|18455.88|18535.88|18455.88|18533.37|18453.37|10
1731050620000|2024-11-08 07:23:40|18535.94|18455.94|18538.36|18458.36|18538.48|18458.48|18535.94|18455.94|10
1731050630000|2024-11-08 07:23:50|18538.11|18458.11|18537.83|18457.83|18538.11|18458.11|18537.4|18457.4|10
1731050640000|2024-11-08 07:24:00|18537.8|18457.8|18539.78|18459.78|18539.78|18459.78|18537.8|18457.8|10
1731050650000|2024-11-08 07:24:10|18540.19|18460.19|18546.03|18466.03|18546.53|18466.53|18540.19|18460.19|10
1731050660000|2024-11-08 07:24:20|18546.19|18466.19|18544.49|18464.49|18546.19|18466.19|18544.39|18464.39|9
1731050670000|2024-11-08 07:24:30|18544.59|18464.59|18546.3|18466.3|18546.3|18466.3|18544.59|18464.59|9
1731050680000|2024-11-08 07:24:40|18546.39|18466.39|18546.42|18466.42|18546.68|18466.68|18546.26|18466.26|10
1731050690000|2024-11-08 07:24:50|18546.41|18466.41|18548.1|18468.1|18548.1|18468.1|18545.16|18465.16|10
1731050700000|2024-11-08 07:25:00|18548.52|18468.52|18549.76|18469.76|18549.76|18469.76|18548.52|18468.52|10
1731050710000|2024-11-08 07:25:10|18549.88|18469.88|18558.25|18478.25|18558.25|18478.25|18549.84|18469.84|10
1731050720000|2024-11-08 07:25:20|18558.26|18478.26|18559.27|18479.27|18560.06|18480.06|18558.26|18478.26|10
1731050730000|2024-11-08 07:25:30|18558.79|18478.79|18559.84|18479.84|18559.84|18479.84|18558|18478|10
1731050740000|2024-11-08 07:25:40|18559.81|18479.81|18560.98|18480.98|18561.27|18481.27|18559.53|18479.53|10
1731050750000|2024-11-08 07:25:50|18560.6|18480.6|18560.23|18480.23|18560.78|18480.78|18560.23|18480.23|10
1731050760000|2024-11-08 07:26:00|18560.09|18480.09|18561.18|18481.18|18561.18|18481.18|18559.93|18479.93|10
1731050770000|2024-11-08 07:26:10|18561.5|18481.5|18561.76|18481.76|18562.93|18482.93|18561.5|18481.5|9
1731050780000|2024-11-08 07:26:20|18561.71|18481.71|18563.09|18483.09|18563.09|18483.09|18561.71|18481.71|9
1731050790000|2024-11-08 07:26:30|18563.1|18483.1|18563.38|18483.38|18563.7|18483.7|18562.78|18482.78|10
1731050800000|2024-11-08 07:26:40|18563.55|18483.55|18567.82|18487.82|18567.82|18487.82|18563.55|18483.55|10
1731050810000|2024-11-08 07:26:50|18567.98|18487.98|18570.63|18490.63|18570.69|18490.69|18567.98|18487.98|10
1731050820000|2024-11-08 07:27:00|18570.72|18490.72|18571.6|18491.6|18571.98|18491.98|18570.72|18490.72|10
1731050830000|2024-11-08 07:27:10|18571.53|18491.53|18572.14|18492.14|18572.14|18492.14|18571.01|18491.01|10
1731050840000|2024-11-08 07:27:20|18572.2|18492.2|18573.98|18493.98|18573.98|18493.98|18572.2|18492.2|10
1731050850000|2024-11-08 07:27:30|18574.38|18494.38|18574.68|18494.68|18574.73|18494.73|18574.38|18494.38|10
1731050860000|2024-11-08 07:27:40|18575.22|18495.22|18575.06|18495.06|18575.22|18495.22|18574.34|18494.34|10
1731050870000|2024-11-08 07:27:50|18575.04|18495.04|18575.32|18495.32|18575.73|18495.73|18575.03|18495.03|8
1731050880000|2024-11-08 07:28:00|18575.29|18495.29|18578.09|18498.09|18578.09|18498.09|18575.24|18495.24|10
1731050890000|2024-11-08 07:28:10|18578.52|18498.52|18581.31|18501.31|18581.31|18501.31|18578.52|18498.52|10
1731050900000|2024-11-08 07:28:20|18581.89|18501.89|18586|18506|18586.01|18506.01|18581.89|18501.89|10
1731050910000|2024-11-08 07:28:30|18585.65|18505.65|18588.63|18508.63|18588.63|18508.63|18585.27|18505.27|9
1731050920000|2024-11-08 07:28:40|18588.7|18508.7|18590.24|18510.24|18590.24|18510.24|18588.7|18508.7|10
1731050930000|2024-11-08 07:28:50|18590.08|18510.08|18589.39|18509.39|18590.42|18510.42|18589.39|18509.39|10
1731050940000|2024-11-08 07:29:00|18589.04|18509.04|18590.65|18510.65|18591|18511|18589.04|18509.04|10
1731050950000|2024-11-08 07:29:10|18590.63|18510.63|18592|18512|18592.1|18512.1|18590.48|18510.48|10
1731050960000|2024-11-08 07:29:20|18591.85|18511.85|18592.71|18512.71|18592.71|18512.71|18591.74|18511.74|10
1731050970000|2024-11-08 07:29:30|18592.66|18512.66|18592.25|18512.25|18592.72|18512.72|18592.25|18512.25|10
1731050980000|2024-11-08 07:29:40|18592.7|18512.7|18599.17|18519.17|18599.17|18519.17|18592.66|18512.66|10
1731050990000|2024-11-08 07:29:50|18599.32|18519.32|18601.54|18521.54|18601.57|18521.57|18599.32|18519.32|10
1731051000000|2024-11-08 07:30:00|18601.53|18521.53|18600.16|18520.16|18601.53|18521.53|18599.83|18519.83|10
1731051010000|2024-11-08 07:30:10|18600.15|18520.15|18599.53|18519.53|18600.15|18520.15|18596.6|18516.6|10
1731051020000|2024-11-08 07:30:20|18599.17|18519.17|18597.93|18517.93|18599.32|18519.32|18597.93|18517.93|9
1731051030000|2024-11-08 07:30:30|18597.55|18517.55|18599.35|18519.35|18599.35|18519.35|18597.44|18517.44|10
1731051040000|2024-11-08 07:30:40|18599.65|18519.65|18603.57|18523.57|18603.57|18523.57|18599.41|18519.41|8
1731051050000|2024-11-08 07:30:50|18603.53|18523.53|18604.26|18524.26|18604.26|18524.26|18602.81|18522.81|10
1731051060000|2024-11-08 07:31:00|18605.36|18525.36|18603.79|18523.79|18605.83|18525.83|18603.79|18523.79|10
1731051070000|2024-11-08 07:31:10|18603.76|18523.76|18601.17|18521.17|18603.76|18523.76|18601.17|18521.17|10
1731051080000|2024-11-08 07:31:20|18600.87|18520.87|18599.13|18519.13|18600.87|18520.87|18599.04|18519.04|10
1731051090000|2024-11-08 07:31:30|18599.14|18519.14|18596.85|18516.85|18599.14|18519.14|18596.84|18516.84|10
1731051100000|2024-11-08 07:31:40|18597.02|18517.02|18598.88|18518.88|18598.88|18518.88|18597.01|18517.01|10
1731051110000|2024-11-08 07:31:50|18598.7|18518.7|18599.01|18519.01|18599.07|18519.07|18598.63|18518.63|10
1731051120000|2024-11-08 07:32:00|18598.72|18518.72|18596.74|18516.74|18598.72|18518.72|18596.64|18516.64|10
1731051130000|2024-11-08 07:32:10|18596.45|18516.45|18594.38|18514.38|18596.45|18516.45|18594.38|18514.38|10
1731051140000|2024-11-08 07:32:20|18594.05|18514.05|18596.81|18516.81|18596.81|18516.81|18594|18514|10
1731051150000|2024-11-08 07:32:30|18596.77|18516.77|18596.84|18516.84|18596.84|18516.84|18596.28|18516.28|10
1731051160000|2024-11-08 07:32:40|18597.16|18517.16|18596.62|18516.62|18597.27|18517.27|18596.62|18516.62|9
1731051170000|2024-11-08 07:32:50|18596.73|18516.73|18597.89|18517.89|18597.94|18517.94|18596.73|18516.73|10
1731051180000|2024-11-08 07:33:00|18597.87|18517.87|18596.2|18516.2|18597.93|18517.93|18596.09|18516.09|10
1731051190000|2024-11-08 07:33:10|18596.59|18516.59|18600.87|18520.87|18600.87|18520.87|18596.59|18516.59|10
1731051200000|2024-11-08 07:33:20|18601.01|18521.01|18600.55|18520.55|18601.35|18521.35|18600.53|18520.53|10
1731051210000|2024-11-08 07:33:30|18600.1|18520.1|18601.88|18521.88|18601.88|18521.88|18599.68|18519.68|10
1731051220000|2024-11-08 07:33:40|18602.13|18522.13|18604.38|18524.38|18604.38|18524.38|18602.09|18522.09|10
1731051230000|2024-11-08 07:33:50|18604.37|18524.37|18603.68|18523.68|18604.42|18524.42|18603.18|18523.18|10
1731051240000|2024-11-08 07:34:00|18603.31|18523.31|18600.74|18520.74|18603.35|18523.35|18600.74|18520.74|10
1731051250000|2024-11-08 07:34:10|18601.68|18521.68|18601.77|18521.77|18601.77|18521.77|18601.29|18521.29|8
1731051260000|2024-11-08 07:34:20|18601.83|18521.83|18601.86|18521.86|18602.25|18522.25|18601.83|18521.83|10
1731051270000|2024-11-08 07:34:30|18601.51|18521.51|18601.84|18521.84|18601.84|18521.84|18600.51|18520.51|9
1731051280000|2024-11-08 07:34:40|18602.58|18522.58|18603.46|18523.46|18603.48|18523.48|18602.58|18522.58|10
1731051290000|2024-11-08 07:34:50|18603.62|18523.62|18603.34|18523.34|18603.62|18523.62|18603.15|18523.15|10
1731051300000|2024-11-08 07:35:00|18603.24|18523.24|18602.28|18522.28|18603.41|18523.41|18602.28|18522.28|10
1731051310000|2024-11-08 07:35:10|18602.08|18522.08|18604.55|18524.55|18604.55|18524.55|18602.08|18522.08|10
1731051320000|2024-11-08 07:35:20|18605.47|18525.47|18607.6|18527.6|18608.29|18528.29|18605.47|18525.47|10
1731051330000|2024-11-08 07:35:30|18607.64|18527.64|18608.65|18528.65|18608.65|18528.65|18607.51|18527.51|10
1731051340000|2024-11-08 07:35:40|18608.8|18528.8|18609.31|18529.31|18609.77|18529.77|18608.8|18528.8|10
1731051350000|2024-11-08 07:35:50|18609.14|18529.14|18607.58|18527.58|18609.14|18529.14|18607.58|18527.58|10
1731051360000|2024-11-08 07:36:00|18607.5|18527.5|18609.51|18529.51|18609.51|18529.51|18607.5|18527.5|10
1731051370000|2024-11-08 07:36:10|18609.7|18529.7|18610.19|18530.19|18610.7|18530.7|18609.7|18529.7|10
1731051380000|2024-11-08 07:36:20|18610.22|18530.22|18610.37|18530.37|18611.01|18531.01|18610.22|18530.22|10
1731051390000|2024-11-08 07:36:30|18610.82|18530.82|18611.57|18531.57|18612.38|18532.38|18610.82|18530.82|10
1731051400000|2024-11-08 07:36:40|18612.16|18532.16|18613.48|18533.48|18614.25|18534.25|18612.16|18532.16|10
1731051410000|2024-11-08 07:36:50|18613.79|18533.79|18615.02|18535.02|18615.36|18535.36|18613.62|18533.62|10
1731051420000|2024-11-08 07:37:00|18618.2|18538.2|18619.98|18539.98|18620.69|18540.69|18618.2|18538.2|10
1731051430000|2024-11-08 07:37:10|18620.22|18540.22|18622.21|18542.21|18622.61|18542.61|18619.79|18539.79|9
1731051440000|2024-11-08 07:37:20|18622.22|18542.22|18621.82|18541.82|18622.22|18542.22|18621.82|18541.82|9
1731051450000|2024-11-08 07:37:30|18621.65|18541.65|18628.01|18548.01|18628.01|18548.01|18621.65|18541.65|10
1731051460000|2024-11-08 07:37:40|18628.22|18548.22|18629.93|18549.93|18629.93|18549.93|18628.22|18548.22|10
1731051470000|2024-11-08 07:37:50|18630.4|18550.4|18635.99|18555.99|18635.99|18555.99|18630.4|18550.4|10
1731051480000|2024-11-08 07:38:00|18636.28|18556.28|18637.79|18557.79|18638.1|18558.1|18636.28|18556.28|10
1731051490000|2024-11-08 07:38:10|18638.18|18558.18|18638.85|18558.85|18639.16|18559.16|18638.12|18558.12|10
1731051500000|2024-11-08 07:38:20|18638.74|18558.74|18640.65|18560.65|18640.65|18560.65|18637.92|18557.92|10
1731051510000|2024-11-08 07:38:30|18640.74|18560.74|18641.04|18561.04|18641.06|18561.06|18640.47|18560.47|10
1731051520000|2024-11-08 07:38:40|18640.94|18560.94|18641.21|18561.21|18641.24|18561.24|18640.62|18560.62|10
1731051530000|2024-11-08 07:38:50|18640.76|18560.76|18639.77|18559.77|18640.76|18560.76|18639.65|18559.65|10
1731051540000|2024-11-08 07:39:00|18639.28|18559.28|18636.03|18556.03|18639.28|18559.28|18636.03|18556.03|10
1731051550000|2024-11-08 07:39:10|18635.1|18555.1|18632.69|18552.69|18635.1|18555.1|18632.69|18552.69|10
1731051560000|2024-11-08 07:39:20|18632.7|18552.7|18631.42|18551.42|18632.7|18552.7|18631.37|18551.37|10
1731051570000|2024-11-08 07:39:30|18631.88|18551.88|18631.63|18551.63|18632.17|18552.17|18631.63|18551.63|10
1731051580000|2024-11-08 07:39:40|18631.65|18551.65|18630.97|18550.97|18631.65|18551.65|18630.97|18550.97|10
1731051590000|2024-11-08 07:39:50|18631.08|18551.08|18632.26|18552.26|18632.26|18552.26|18630.78|18550.78|9
1731051600000|2024-11-08 07:40:00|18632.8|18552.8|18635.82|18555.82|18635.86|18555.86|18632.8|18552.8|10
1731051610000|2024-11-08 07:40:10|18639.27|18559.27|18639.72|18559.72|18640.3|18560.3|18639.27|18559.27|10
1731051620000|2024-11-08 07:40:20|18639.48|18559.48|18641.31|18561.31|18641.31|18561.31|18639.22|18559.22|9
1731051630000|2024-11-08 07:40:30|18640.9|18560.9|18640.83|18560.83|18642.52|18562.52|18640.58|18560.58|10
1731051640000|2024-11-08 07:40:40|18640.68|18560.68|18642.67|18562.67|18642.77|18562.77|18640.68|18560.68|10
1731051650000|2024-11-08 07:40:50|18642.97|18562.97|18640.22|18560.22|18643.11|18563.11|18640.22|18560.22|9
1731051660000|2024-11-08 07:41:00|18640.07|18560.07|18643.02|18563.02|18643.02|18563.02|18639.52|18559.52|10
1731051670000|2024-11-08 07:41:10|18643.52|18563.52|18643.18|18563.18|18643.65|18563.65|18642.7|18562.7|10
1731051680000|2024-11-08 07:41:20|18642.67|18562.67|18642.14|18562.14|18642.67|18562.67|18642.13|18562.13|10
1731051690000|2024-11-08 07:41:30|18641.97|18561.97|18642.36|18562.36|18642.48|18562.48|18641.75|18561.75|10
1731051700000|2024-11-08 07:41:40|18642.79|18562.79|18643.92|18563.92|18643.92|18563.92|18642.66|18562.66|10
1731051710000|2024-11-08 07:41:50|18643.94|18563.94|18647.92|18567.92|18647.92|18567.92|18643.94|18563.94|10
1731051720000|2024-11-08 07:42:00|18647.96|18567.96|18649.25|18569.25|18649.25|18569.25|18647.96|18567.96|10
1731051730000|2024-11-08 07:42:10|18649.6|18569.6|18650.26|18570.26|18651.31|18571.31|18649.6|18569.6|10
1731051740000|2024-11-08 07:42:20|18649.82|18569.82|18648.2|18568.2|18649.88|18569.88|18648.2|18568.2|10
1731051750000|2024-11-08 07:42:30|18648.22|18568.22|18644.73|18564.73|18648.38|18568.38|18644.73|18564.73|10
1731051760000|2024-11-08 07:42:40|18644.04|18564.04|18644.42|18564.42|18644.62|18564.62|18644.04|18564.04|10
1731051770000|2024-11-08 07:42:50|18644.31|18564.31|18643.45|18563.45|18644.31|18564.31|18643.03|18563.03|10
1731051780000|2024-11-08 07:43:00|18643.5|18563.5|18642.71|18562.71|18643.5|18563.5|18642.54|18562.54|9
1731051790000|2024-11-08 07:43:10|18642.86|18562.86|18643.01|18563.01|18643.44|18563.44|18642.39|18562.39|10
1731051800000|2024-11-08 07:43:20|18643.26|18563.26|18643.47|18563.47|18643.47|18563.47|18642.65|18562.65|10
1731051810000|2024-11-08 07:43:30|18643.37|18563.37|18642.53|18562.53|18643.47|18563.47|18642.53|18562.53|10
1731051820000|2024-11-08 07:43:40|18643.05|18563.05|18644.17|18564.17|18644.17|18564.17|18643.05|18563.05|9
1731051830000|2024-11-08 07:43:50|18644.39|18564.39|18644.69|18564.69|18644.69|18564.69|18644.32|18564.32|10
1731051840000|2024-11-08 07:44:00|18644.67|18564.67|18643.06|18563.06|18644.73|18564.73|18643.06|18563.06|10
1731051850000|2024-11-08 07:44:10|18643.24|18563.24|18645.27|18565.27|18645.27|18565.27|18643.17|18563.17|10
1731051860000|2024-11-08 07:44:20|18645.48|18565.48|18649.63|18569.63|18649.63|18569.63|18645.48|18565.48|10
1731051870000|2024-11-08 07:44:30|18649.39|18569.39|18651.55|18571.55|18651.55|18571.55|18648.94|18568.94|10
1731051880000|2024-11-08 07:44:40|18651.72|18571.72|18652.39|18572.39|18652.78|18572.78|18651.72|18571.72|9
1731051890000|2024-11-08 07:44:50|18651.58|18571.58|18649.35|18569.35|18651.58|18571.58|18649.35|18569.35|9
1731051900000|2024-11-08 07:45:00|18649.17|18569.17|18648.56|18568.56|18649.17|18569.17|18647.74|18567.74|10
1731051910000|2024-11-08 07:45:10|18648.21|18568.21|18645.51|18565.51|18648.21|18568.21|18645.49|18565.49|9
1731051920000|2024-11-08 07:45:20|18645.5|18565.5|18643.71|18563.71|18645.57|18565.57|18643.58|18563.58|10
1731051930000|2024-11-08 07:45:30|18644.03|18564.03|18643.24|18563.24|18644.3|18564.3|18643.24|18563.24|10
1731051940000|2024-11-08 07:45:40|18643.16|18563.16|18643.98|18563.98|18644.15|18564.15|18642.84|18562.84|10
1731051950000|2024-11-08 07:45:50|18644.08|18564.08|18644.92|18564.92|18644.92|18564.92|18643.15|18563.15|10
1731051960000|2024-11-08 07:46:00|18645.11|18565.11|18644.74|18564.74|18645.44|18565.44|18644.52|18564.52|10
1731051970000|2024-11-08 07:46:10|18644.58|18564.58|18645.87|18565.87|18645.87|18565.87|18644.51|18564.51|9
1731051980000|2024-11-08 07:46:20|18646.42|18566.42|18648.88|18568.88|18648.88|18568.88|18646.33|18566.33|10
1731051990000|2024-11-08 07:46:30|18649.53|18569.53|18653.19|18573.19|18653.19|18573.19|18649.53|18569.53|10
1731052000000|2024-11-08 07:46:40|18653.12|18573.12|18654.91|18574.91|18654.91|18574.91|18652.92|18572.92|10
1731052010000|2024-11-08 07:46:50|18654.73|18574.73|18654.86|18574.86|18655.18|18575.18|18654.42|18574.42|10
1731052020000|2024-11-08 07:47:00|18655.29|18575.29|18655.7|18575.7|18656.15|18576.15|18655.29|18575.29|10
1731052030000|2024-11-08 07:47:10|18655.2|18575.2|18651.49|18571.49|18655.26|18575.26|18651.49|18571.49|9
1731052040000|2024-11-08 07:47:20|18651.26|18571.26|18654.2|18574.2|18654.2|18574.2|18650.85|18570.85|10
1731052050000|2024-11-08 07:47:30|18654.19|18574.19|18653.83|18573.83|18655.36|18575.36|18653.83|18573.83|10
1731052060000|2024-11-08 07:47:40|18653.53|18573.53|18653.32|18573.32|18654.12|18574.12|18653.19|18573.19|10
1731052070000|2024-11-08 07:47:50|18653.3|18573.3|18655.97|18575.97|18655.97|18575.97|18653.15|18573.15|10
1731052080000|2024-11-08 07:48:00|18656.01|18576.01|18656|18576|18656.11|18576.11|18655.86|18575.86|9
1731052090000|2024-11-08 07:48:10|18658.24|18578.24|18659.54|18579.54|18659.54|18579.54|18658.24|18578.24|10
1731052100000|2024-11-08 07:48:20|18659.42|18579.42|18659.33|18579.33|18659.59|18579.59|18659.22|18579.22|10
1731052110000|2024-11-08 07:48:30|18659.27|18579.27|18663.1|18583.1|18663.1|18583.1|18658.78|18578.78|10
1731052120000|2024-11-08 07:48:40|18662.91|18582.91|18658.74|18578.74|18662.91|18582.91|18658.74|18578.74|10
1731052130000|2024-11-08 07:48:50|18658.62|18578.62|18659.4|18579.4|18659.4|18579.4|18658.28|18578.28|10
1731052140000|2024-11-08 07:49:00|18659.22|18579.22|18661.37|18581.37|18661.37|18581.37|18659.22|18579.22|10
1731052150000|2024-11-08 07:49:10|18661.53|18581.53|18657.36|18577.36|18662.2|18582.2|18657.36|18577.36|9
1731052160000|2024-11-08 07:49:20|18656.54|18576.54|18657.54|18577.54|18657.78|18577.78|18656.4|18576.4|10
1731052170000|2024-11-08 07:49:30|18657.62|18577.62|18657.24|18577.24|18657.62|18577.62|18656.88|18576.88|10
1731052180000|2024-11-08 07:49:40|18657.47|18577.47|18658.45|18578.45|18658.47|18578.47|18657.37|18577.37|8
1731052190000|2024-11-08 07:49:50|18658.05|18578.05|18657.82|18577.82|18658.32|18578.32|18657.78|18577.78|9
1731052200000|2024-11-08 07:50:00|18657.9|18577.9|18658.39|18578.39|18658.68|18578.68|18657.9|18577.9|9
1731052210000|2024-11-08 07:50:10|18657.88|18577.88|18656.64|18576.64|18657.99|18577.99|18656.11|18576.11|10
1731052220000|2024-11-08 07:50:20|18656.54|18576.54|18655.73|18575.73|18656.54|18576.54|18655.57|18575.57|10
1731052230000|2024-11-08 07:50:30|18655.96|18575.96|18656.05|18576.05|18656.21|18576.21|18655.32|18575.32|10
1731052240000|2024-11-08 07:50:40|18656.15|18576.15|18656.52|18576.52|18656.97|18576.97|18655.96|18575.96|10
1731052250000|2024-11-08 07:50:50|18656.64|18576.64|18656.68|18576.68|18657.03|18577.03|18655.98|18575.98|10
1731052260000|2024-11-08 07:51:00|18657.01|18577.01|18657.02|18577.02|18657.89|18577.89|18656.85|18576.85|9
1731052270000|2024-11-08 07:51:10|18657.06|18577.06|18658.59|18578.59|18658.59|18578.59|18656.6|18576.6|10
1731052280000|2024-11-08 07:51:20|18658.58|18578.58|18660.23|18580.23|18660.79|18580.79|18657.92|18577.92|10
1731052290000|2024-11-08 07:51:30|18660.13|18580.13|18659.98|18579.98|18660.13|18580.13|18659.71|18579.71|10
1731052300000|2024-11-08 07:51:40|18660.25|18580.25|18661.2|18581.2|18661.22|18581.22|18660.25|18580.25|9
1731052310000|2024-11-08 07:51:50|18661.03|18581.03|18662.81|18582.81|18662.81|18582.81|18661.03|18581.03|10
1731052320000|2024-11-08 07:52:00|18662.56|18582.56|18665.91|18585.91|18665.91|18585.91|18662.56|18582.56|9
1731052330000|2024-11-08 07:52:10|18665.9|18585.9|18669.98|18589.98|18670.01|18590.01|18665.9|18585.9|10
1731052340000|2024-11-08 07:52:20|18670.45|18590.45|18673.63|18593.63|18673.63|18593.63|18670.42|18590.42|10
1731052350000|2024-11-08 07:52:30|18674.23|18594.23|18673.47|18593.47|18674.23|18594.23|18673.47|18593.47|9
1731052360000|2024-11-08 07:52:40|18673.62|18593.62|18675.33|18595.33|18675.33|18595.33|18673.4|18593.4|10
1731052370000|2024-11-08 07:52:50|18676.09|18596.09|18676.53|18596.53|18676.61|18596.61|18675.63|18595.63|10
1731052380000|2024-11-08 07:53:00|18676.44|18596.44|18677.5|18597.5|18677.5|18597.5|18675.78|18595.78|10
1731052390000|2024-11-08 07:53:10|18677.26|18597.26|18678.49|18598.49|18678.87|18598.87|18677.17|18597.17|10
1731052400000|2024-11-08 07:53:20|18678.56|18598.56|18678.13|18598.13|18678.56|18598.56|18677.84|18597.84|10
1731052410000|2024-11-08 07:53:30|18678.12|18598.12|18675.97|18595.97|18678.12|18598.12|18675.97|18595.97|10
1731052420000|2024-11-08 07:53:40|18675.88|18595.88|18678.16|18598.16|18678.48|18598.48|18675.86|18595.86|10
1731052430000|2024-11-08 07:53:50|18678.14|18598.14|18676.12|18596.12|18678.14|18598.14|18676.12|18596.12|9
1731052440000|2024-11-08 07:54:00|18675.61|18595.61|18676.13|18596.13|18676.13|18596.13|18675.19|18595.19|9
1731052450000|2024-11-08 07:54:10|18676.43|18596.43|18678.12|18598.12|18678.12|18598.12|18676.41|18596.41|10
1731052460000|2024-11-08 07:54:20|18678.05|18598.05|18678.48|18598.48|18679.15|18599.15|18678.05|18598.05|10
1731052470000|2024-11-08 07:54:30|18678.47|18598.47|18678.61|18598.61|18679.42|18599.42|18678.47|18598.47|10
1731052480000|2024-11-08 07:54:40|18678.55|18598.55|18676.47|18596.47|18678.55|18598.55|18675.9|18595.9|10
1731052490000|2024-11-08 07:54:50|18676.52|18596.52|18676.49|18596.49|18676.9|18596.9|18676.1|18596.1|9
1731052500000|2024-11-08 07:55:00|18674.84|18594.84|18675.41|18595.41|18675.41|18595.41|18673.5|18593.5|10
1731052510000|2024-11-08 07:55:10|18675.39|18595.39|18674.03|18594.03|18676.16|18596.16|18673.32|18593.32|10
1731052520000|2024-11-08 07:55:20|18675.03|18595.03|18672.69|18592.69|18675.03|18595.03|18671.5|18591.5|10
1731052530000|2024-11-08 07:55:30|18672.61|18592.61|18671.26|18591.26|18672.61|18592.61|18670.08|18590.08|10
1731052540000|2024-11-08 07:55:40|18671.89|18591.89|18670.67|18590.67|18672.14|18592.14|18670.67|18590.67|10
1731052550000|2024-11-08 07:55:50|18670.61|18590.61|18667.59|18587.59|18670.74|18590.74|18667.59|18587.59|10
1731052560000|2024-11-08 07:56:00|18666.8|18586.8|18664.52|18584.52|18668|18588|18664.52|18584.52|10
1731052570000|2024-11-08 07:56:10|18664.57|18584.57|18662.48|18582.48|18664.57|18584.57|18662.48|18582.48|10
1731052580000|2024-11-08 07:56:20|18661.84|18581.84|18663.38|18583.38|18663.38|18583.38|18661.62|18581.62|10
1731052590000|2024-11-08 07:56:30|18663.35|18583.35|18660.24|18580.24|18663.5|18583.5|18660.23|18580.23|10
1731052600000|2024-11-08 07:56:40|18659.69|18579.69|18654.85|18574.85|18659.69|18579.69|18654.85|18574.85|10
1731052610000|2024-11-08 07:56:50|18654.35|18574.35|18658.91|18578.91|18659.06|18579.06|18654.35|18574.35|10
1731052620000|2024-11-08 07:57:00|18657.94|18577.94|18659.38|18579.38|18659.68|18579.68|18657.94|18577.94|10
1731052630000|2024-11-08 07:57:10|18659.48|18579.48|18657.15|18577.15|18659.48|18579.48|18657.15|18577.15|10
1731052640000|2024-11-08 07:57:20|18656.73|18576.73|18655.95|18575.95|18656.73|18576.73|18655.54|18575.54|8
1731052650000|2024-11-08 07:57:30|18655.38|18575.38|18654.42|18574.42|18655.38|18575.38|18654.28|18574.28|9
1731052660000|2024-11-08 07:57:40|18654.37|18574.37|18653.92|18573.92|18654.37|18574.37|18652.75|18572.75|10
1731052670000|2024-11-08 07:57:50|18653.72|18573.72|18653.23|18573.23|18654.97|18574.97|18653.23|18573.23|10
1731052680000|2024-11-08 07:58:00|18653.15|18573.15|18652.44|18572.44|18653.66|18573.66|18652.3|18572.3|9
1731052690000|2024-11-08 07:58:10|18652.41|18572.41|18652.14|18572.14|18652.42|18572.42|18651.48|18571.48|10
1731052700000|2024-11-08 07:58:20|18652.26|18572.26|18652.87|18572.87|18652.87|18572.87|18651.96|18571.96|10
1731052710000|2024-11-08 07:58:30|18653.03|18573.03|18652.39|18572.39|18653.27|18573.27|18652.39|18572.39|10
1731052720000|2024-11-08 07:58:40|18652.54|18572.54|18654.31|18574.31|18654.31|18574.31|18652.54|18572.54|7
1731052730000|2024-11-08 07:58:50|18654.44|18574.44|18651.39|18571.39|18654.44|18574.44|18650.4|18570.4|10
1731052740000|2024-11-08 07:59:00|18651.9|18571.9|18651.4|18571.4|18652.73|18572.73|18651.4|18571.4|10
1731052750000|2024-11-08 07:59:10|18651.37|18571.37|18649.24|18569.24|18651.89|18571.89|18649.24|18569.24|10
1731052760000|2024-11-08 07:59:20|18648.5|18568.5|18648.96|18568.96|18649.05|18569.05|18648.17|18568.17|10
1731052770000|2024-11-08 07:59:30|18648.56|18568.56|18647.88|18567.88|18650|18570|18647.88|18567.88|9
1731052780000|2024-11-08 07:59:40|18647.91|18567.91|18650.37|18570.37|18650.73|18570.73|18647.91|18567.91|10
1731052790000|2024-11-08 07:59:50|18650.2|18570.2|18649.91|18569.91|18651.15|18571.15|18649.91|18569.91|10
1731052800000|2024-11-08 08:00:00|18650.39|18570.39|18651.6|18571.6|18651.6|18571.6|18650.39|18570.39|10
1731052810000|2024-11-08 08:00:10|18651.5|18571.5|18651.47|18571.47|18651.63|18571.63|18650.71|18570.71|10
1731052820000|2024-11-08 08:00:20|18651.36|18571.36|18651.69|18571.69|18651.69|18571.69|18650.49|18570.49|10
1731052830000|2024-11-08 08:00:30|18651.88|18571.88|18652.73|18572.73|18652.73|18572.73|18651.51|18571.51|10
1731052840000|2024-11-08 08:00:40|18652.72|18572.72|18651.27|18571.27|18652.72|18572.72|18651.27|18571.27|10
1731052850000|2024-11-08 08:00:50|18650.4|18570.4|18647.89|18567.89|18650.4|18570.4|18647.89|18567.89|9
1731052860000|2024-11-08 08:01:00|18648.01|18568.01|18647.22|18567.22|18648.1|18568.1|18647.12|18567.12|10
1731052870000|2024-11-08 08:01:10|18646.35|18566.35|18643.3|18563.3|18646.35|18566.35|18643.3|18563.3|9
1731052880000|2024-11-08 08:01:20|18642.04|18562.04|18639.32|18559.32|18642.04|18562.04|18638.83|18558.83|10
1731052890000|2024-11-08 08:01:30|18639.34|18559.34|18639.64|18559.64|18639.64|18559.64|18637.46|18557.46|10
1731052900000|2024-11-08 08:01:40|18639.77|18559.77|18643.24|18563.24|18643.24|18563.24|18639.77|18559.77|10
1731052910000|2024-11-08 08:01:50|18643.05|18563.05|18638.44|18558.44|18643.05|18563.05|18638.44|18558.44|10
1731052920000|2024-11-08 08:02:00|18638.14|18558.14|18637.85|18557.85|18638.61|18558.61|18637.64|18557.64|10
1731052930000|2024-11-08 08:02:10|18637.92|18557.92|18636.95|18556.95|18638.06|18558.06|18636.95|18556.95|9
1731052940000|2024-11-08 08:02:20|18636.94|18556.94|18637.88|18557.88|18637.88|18557.88|18636.9|18556.9|9
1731052950000|2024-11-08 08:02:30|18637.84|18557.84|18637.41|18557.41|18638.36|18558.36|18636.99|18556.99|10
1731052960000|2024-11-08 08:02:40|18638.51|18558.51|18636.37|18556.37|18640.16|18560.16|18636.37|18556.37|9
1731052970000|2024-11-08 08:02:50|18636.38|18556.38|18628.75|18548.75|18636.38|18556.38|18628.75|18548.75|10
1731052980000|2024-11-08 08:03:00|18628.62|18548.62|18620.17|18540.17|18628.62|18548.62|18620.16|18540.16|10
1731052990000|2024-11-08 08:03:10|18619.77|18539.77|18620.3|18540.3|18620.89|18540.89|18619.77|18539.77|9
1731053000000|2024-11-08 08:03:20|18620.06|18540.06|18616.58|18536.58|18620.06|18540.06|18616.58|18536.58|10
1731053010000|2024-11-08 08:03:30|18616.43|18536.43|18614.58|18534.58|18616.43|18536.43|18614.43|18534.43|10
1731053020000|2024-11-08 08:03:40|18614.42|18534.42|18613.09|18533.09|18614.66|18534.66|18613.09|18533.09|10
1731053030000|2024-11-08 08:03:50|18612.99|18532.99|18612.44|18532.44|18612.99|18532.99|18612.44|18532.44|9
1731053040000|2024-11-08 08:04:00|18612.51|18532.51|18610.92|18530.92|18612.51|18532.51|18610.92|18530.92|8
1731053050000|2024-11-08 08:04:10|18611.18|18531.18|18605.25|18525.25|18611.18|18531.18|18605.15|18525.15|10
1731053060000|2024-11-08 08:04:20|18605.18|18525.18|18602.6|18522.6|18605.35|18525.35|18602.6|18522.6|10
1731053070000|2024-11-08 08:04:30|18602.83|18522.83|18601.54|18521.54|18602.83|18522.83|18601.45|18521.45|10
1731053080000|2024-11-08 08:04:40|18600.91|18520.91|18593.59|18513.59|18600.99|18520.99|18593.59|18513.59|10
1731053090000|2024-11-08 08:04:50|18593.01|18513.01|18590.18|18510.18|18593.01|18513.01|18590.11|18510.11|10
1731053100000|2024-11-08 08:05:00|18592.69|18512.69|18585.86|18505.86|18592.69|18512.69|18585.59|18505.59|10
1731053110000|2024-11-08 08:05:10|18586.36|18506.36|18587.26|18507.26|18587.26|18507.26|18586.3|18506.3|10
1731053120000|2024-11-08 08:05:20|18587.83|18507.83|18585.64|18505.64|18587.83|18507.83|18585.64|18505.64|10
1731053130000|2024-11-08 08:05:30|18583.94|18503.94|18579.94|18499.94|18583.94|18503.94|18579.94|18499.94|10
1731053140000|2024-11-08 08:05:40|18579.25|18499.25|18575.97|18495.97|18579.25|18499.25|18575.97|18495.97|10
1731053150000|2024-11-08 08:05:50|18576.02|18496.02|18577.22|18497.22|18577.22|18497.22|18575.57|18495.57|9
1731053160000|2024-11-08 08:06:00|18577.41|18497.41|18575.15|18495.15|18577.41|18497.41|18575.15|18495.15|10
1731053170000|2024-11-08 08:06:10|18574.9|18494.9|18574.35|18494.35|18575.08|18495.08|18574.16|18494.16|10
1731053180000|2024-11-08 08:06:20|18574.32|18494.32|18570.09|18490.09|18574.4|18494.4|18570.09|18490.09|10
1731053190000|2024-11-08 08:06:30|18570.39|18490.39|18575.25|18495.25|18575.25|18495.25|18570.35|18490.35|10
1731053200000|2024-11-08 08:06:40|18575.62|18495.62|18577.72|18497.72|18577.72|18497.72|18575.62|18495.62|9
1731053210000|2024-11-08 08:06:50|18579.03|18499.03|18581.65|18501.65|18582.29|18502.29|18579.03|18499.03|10
1731053220000|2024-11-08 08:07:00|18580.78|18500.78|18584.86|18504.86|18584.86|18504.86|18579.13|18499.13|10
1731053230000|2024-11-08 08:07:10|18585.19|18505.19|18588.42|18508.42|18588.42|18508.42|18585.19|18505.19|9
1731053240000|2024-11-08 08:07:20|18588.67|18508.67|18590.25|18510.25|18590.25|18510.25|18588.11|18508.11|10
1731053250000|2024-11-08 08:07:30|18591.08|18511.08|18590.91|18510.91|18592.35|18512.35|18590.91|18510.91|10
1731053260000|2024-11-08 08:07:40|18591.16|18511.16|18591.32|18511.32|18592.02|18512.02|18591|18511|10
1731053270000|2024-11-08 08:07:50|18591.29|18511.29|18590.62|18510.62|18591.29|18511.29|18590.29|18510.29|10
1731053280000|2024-11-08 08:08:00|18590.99|18510.99|18589.86|18509.86|18590.99|18510.99|18588.47|18508.47|10
1731053290000|2024-11-08 08:08:10|18590.45|18510.45|18591.99|18511.99|18592.16|18512.16|18590.45|18510.45|10
1731053300000|2024-11-08 08:08:20|18592.55|18512.55|18591.22|18511.22|18592.55|18512.55|18591.22|18511.22|10
1731053310000|2024-11-08 08:08:30|18591.01|18511.01|18592.45|18512.45|18592.45|18512.45|18589.42|18509.42|10
1731053320000|2024-11-08 08:08:40|18592.44|18512.44|18591.45|18511.45|18592.44|18512.44|18591.13|18511.13|10
1731053330000|2024-11-08 08:08:50|18591.3|18511.3|18589.39|18509.39|18591.3|18511.3|18589.05|18509.05|10
1731053340000|2024-11-08 08:09:00|18588.85|18508.85|18591.01|18511.01|18591.01|18511.01|18588.49|18508.49|10
1731053350000|2024-11-08 08:09:10|18590.74|18510.74|18585.32|18505.32|18590.74|18510.74|18585.32|18505.32|10
1731053360000|2024-11-08 08:09:20|18584.26|18504.26|18583.41|18503.41|18584.26|18504.26|18583.41|18503.41|10
1731053370000|2024-11-08 08:09:30|18583.3|18503.3|18582.61|18502.61|18583.3|18503.3|18582.36|18502.36|10
1731053380000|2024-11-08 08:09:40|18583.06|18503.06|18583.91|18503.91|18584.09|18504.09|18583.06|18503.06|10
1731053390000|2024-11-08 08:09:50|18584.85|18504.85|18586.37|18506.37|18586.37|18506.37|18584.85|18504.85|10
1731053400000|2024-11-08 08:10:00|18586.4|18506.4|18584.77|18504.77|18586.66|18506.66|18584.7|18504.7|9
1731053410000|2024-11-08 08:10:10|18584.34|18504.34|18570.75|18490.75|18584.34|18504.34|18570.75|18490.75|10
1731053420000|2024-11-08 08:10:20|18570.29|18490.29|18566.48|18486.48|18570.29|18490.29|18566.48|18486.48|10
1731053430000|2024-11-08 08:10:30|18565.57|18485.57|18563.89|18483.89|18565.57|18485.57|18562.91|18482.91|10
1731053440000|2024-11-08 08:10:40|18564.04|18484.04|18564.67|18484.67|18564.92|18484.92|18563.89|18483.89|10
1731053450000|2024-11-08 08:10:50|18564.76|18484.76|18566.06|18486.06|18566.06|18486.06|18564.6|18484.6|9
1731053460000|2024-11-08 08:11:00|18566.38|18486.38|18563.76|18483.76|18566.44|18486.44|18563.7|18483.7|10
1731053470000|2024-11-08 08:11:10|18563.48|18483.48|18562.9|18482.9|18563.83|18483.83|18562.9|18482.9|9
1731053480000|2024-11-08 08:11:20|18562.86|18482.86|18561.88|18481.88|18562.98|18482.98|18561.67|18481.67|10
1731053490000|2024-11-08 08:11:30|18561.74|18481.74|18562.89|18482.89|18562.89|18482.89|18561.72|18481.72|10
1731053500000|2024-11-08 08:11:40|18562.44|18482.44|18553.96|18473.96|18562.44|18482.44|18553.96|18473.96|10
1731053510000|2024-11-08 08:11:50|18553.43|18473.43|18552.46|18472.46|18553.43|18473.43|18551.85|18471.85|10
1731053520000|2024-11-08 08:12:00|18552.04|18472.04|18548.64|18468.64|18552.11|18472.11|18548.64|18468.64|10
1731053530000|2024-11-08 08:12:10|18548.69|18468.69|18547.29|18467.29|18548.69|18468.69|18547.21|18467.21|9
1731053540000|2024-11-08 08:12:20|18547.13|18467.13|18543.68|18463.68|18547.13|18467.13|18543.25|18463.25|10
1731053550000|2024-11-08 08:12:30|18543.3|18463.3|18542.2|18462.2|18543.3|18463.3|18542.01|18462.01|10
1731053560000|2024-11-08 08:12:40|18542.14|18462.14|18543.3|18463.3|18543.52|18463.52|18542.14|18462.14|10
1731053570000|2024-11-08 08:12:50|18543.19|18463.19|18538.16|18458.16|18543.19|18463.19|18538.07|18458.07|10
1731053580000|2024-11-08 08:13:00|18538.26|18458.26|18538.87|18458.87|18540.34|18460.34|18538.26|18458.26|10
1731053590000|2024-11-08 08:13:10|18539.09|18459.09|18540.56|18460.56|18540.56|18460.56|18538.99|18458.99|10
1731053600000|2024-11-08 08:13:20|18540.85|18460.85|18542.73|18462.73|18543.85|18463.85|18540.85|18460.85|8
1731053610000|2024-11-08 08:13:30|18542.85|18462.85|18544.72|18464.72|18544.72|18464.72|18542.79|18462.79|10
1731053620000|2024-11-08 08:13:40|18545.07|18465.07|18546.44|18466.44|18547.24|18467.24|18545.05|18465.05|10
1731053630000|2024-11-08 08:13:50|18546.41|18466.41|18541.98|18461.98|18546.41|18466.41|18541.98|18461.98|10
1731053640000|2024-11-08 08:14:00|18541.33|18461.33|18542.95|18462.95|18543.3|18463.3|18540.97|18460.97|10
1731053650000|2024-11-08 08:14:10|18542.61|18462.61|18544.59|18464.59|18544.59|18464.59|18542.51|18462.51|10
1731053660000|2024-11-08 08:14:20|18544.56|18464.56|18547.67|18467.67|18547.76|18467.76|18544.56|18464.56|9
1731053670000|2024-11-08 08:14:30|18548.03|18468.03|18548.35|18468.35|18549.04|18469.04|18548.03|18468.03|9
1731053680000|2024-11-08 08:14:40|18548.29|18468.29|18546.18|18466.18|18548.35|18468.35|18546.18|18466.18|10
1731053690000|2024-11-08 08:14:50|18546.92|18466.92|18546.94|18466.94|18547.45|18467.45|18546.89|18466.89|9
1731053700000|2024-11-08 08:15:00|18546.73|18466.73|18545.28|18465.28|18547.29|18467.29|18545.15|18465.15|10
1731053710000|2024-11-08 08:15:10|18545.76|18465.76|18550.21|18470.21|18550.21|18470.21|18545.76|18465.76|10
1731053720000|2024-11-08 08:15:20|18551.09|18471.09|18555.08|18475.08|18555.08|18475.08|18551.09|18471.09|10
1731053730000|2024-11-08 08:15:30|18554.97|18474.97|18552.94|18472.94|18555.13|18475.13|18552.94|18472.94|10
1731053740000|2024-11-08 08:15:40|18552.85|18472.85|18551.93|18471.93|18552.85|18472.85|18550.54|18470.54|10
1731053750000|2024-11-08 08:15:50|18552.23|18472.23|18550.09|18470.09|18553.28|18473.28|18550.09|18470.09|10
1731053760000|2024-11-08 08:16:00|18550.38|18470.38|18549.34|18469.34|18550.96|18470.96|18549.33|18469.33|10
1731053770000|2024-11-08 08:16:10|18549.09|18469.09|18546.19|18466.19|18550.21|18470.21|18546.19|18466.19|10
1731053780000|2024-11-08 08:16:20|18545.15|18465.15|18544.7|18464.7|18546.74|18466.74|18544.48|18464.48|9
1731053790000|2024-11-08 08:16:30|18544.67|18464.67|18545.51|18465.51|18545.51|18465.51|18544.66|18464.66|10
1731053800000|2024-11-08 08:16:40|18544.81|18464.81|18543.04|18463.04|18544.81|18464.81|18543.04|18463.04|10
1731053810000|2024-11-08 08:16:50|18543.44|18463.44|18541.14|18461.14|18543.44|18463.44|18541.14|18461.14|10
1731053820000|2024-11-08 08:17:00|18540.62|18460.62|18536.56|18456.56|18540.62|18460.62|18536.56|18456.56|10
1731053830000|2024-11-08 08:17:10|18536.86|18456.86|18535.86|18455.86|18537.56|18457.56|18535.86|18455.86|10
1731053840000|2024-11-08 08:17:20|18535.61|18455.61|18534.92|18454.92|18536.6|18456.6|18534.87|18454.87|10
1731053850000|2024-11-08 08:17:30|18534.4|18454.4|18533.31|18453.31|18534.92|18454.92|18532.72|18452.72|10
1731053860000|2024-11-08 08:17:40|18533.36|18453.36|18531.77|18451.77|18533.72|18453.72|18531.77|18451.77|10
1731053870000|2024-11-08 08:17:50|18531.58|18451.58|18526.56|18446.56|18531.58|18451.58|18526.56|18446.56|10
1731053880000|2024-11-08 08:18:00|18526.77|18446.77|18529.2|18449.2|18529.2|18449.2|18526.63|18446.63|9
1731053890000|2024-11-08 08:18:10|18529.69|18449.69|18530.62|18450.62|18531.39|18451.39|18529.69|18449.69|10
1731053900000|2024-11-08 08:18:20|18531.22|18451.22|18533.43|18453.43|18533.43|18453.43|18530.17|18450.17|10
1731053910000|2024-11-08 08:18:30|18534.82|18454.82|18536.12|18456.12|18536.21|18456.21|18534.82|18454.82|10
1731053920000|2024-11-08 08:18:40|18534.42|18454.42|18531.21|18451.21|18534.42|18454.42|18531.21|18451.21|10
1731053930000|2024-11-08 08:18:50|18532.04|18452.04|18533.02|18453.02|18533.42|18453.42|18532.04|18452.04|9
1731053940000|2024-11-08 08:19:00|18533.34|18453.34|18532.85|18452.85|18533.34|18453.34|18532.57|18452.57|10
1731053950000|2024-11-08 08:19:10|18532.83|18452.83|18534.52|18454.52|18534.81|18454.81|18532.43|18452.43|10
1731053960000|2024-11-08 08:19:20|18534.68|18454.68|18535.86|18455.86|18535.86|18455.86|18534.64|18454.64|9
1731053970000|2024-11-08 08:19:30|18536.14|18456.14|18538.27|18458.27|18538.27|18458.27|18536.14|18456.14|10
1731053980000|2024-11-08 08:19:40|18538.36|18458.36|18538.49|18458.49|18540.09|18460.09|18538.27|18458.27|10
1731053990000|2024-11-08 08:19:50|18538.66|18458.66|18541.77|18461.77|18541.85|18461.85|18538.66|18458.66|8
1731054000000|2024-11-08 08:20:00|18541.8|18461.8|18547.12|18467.12|18547.28|18467.28|18541.8|18461.8|10
1731054010000|2024-11-08 08:20:10|18547.23|18467.23|18548.56|18468.56|18548.56|18468.56|18547.23|18467.23|9
1731054020000|2024-11-08 08:20:20|18548.02|18468.02|18549.19|18469.19|18549.23|18469.23|18547.39|18467.39|10
1731054030000|2024-11-08 08:20:30|18549.21|18469.21|18558.44|18478.44|18558.44|18478.44|18549.21|18469.21|10
1731054040000|2024-11-08 08:20:40|18558.81|18478.81|18557.41|18477.41|18558.81|18478.81|18557.41|18477.41|10
1731054050000|2024-11-08 08:20:50|18557.24|18477.24|18557.35|18477.35|18557.73|18477.73|18556.87|18476.87|9
1731054060000|2024-11-08 08:21:00|18557.38|18477.38|18558.27|18478.27|18558.27|18478.27|18556.98|18476.98|10
1731054070000|2024-11-08 08:21:10|18558.62|18478.62|18568.86|18488.86|18568.86|18488.86|18558.62|18478.62|10
1731054080000|2024-11-08 08:21:20|18569.25|18489.25|18570.1|18490.1|18570.15|18490.15|18569.25|18489.25|10
1731054090000|2024-11-08 08:21:30|18570.24|18490.24|18570.41|18490.41|18571.05|18491.05|18570.17|18490.17|10
1731054100000|2024-11-08 08:21:40|18570.29|18490.29|18569.01|18489.01|18570.29|18490.29|18568.62|18488.62|10
1731054110000|2024-11-08 08:21:50|18569.12|18489.12|18566.27|18486.27|18569.12|18489.12|18566.27|18486.27|10
1731054120000|2024-11-08 08:22:00|18566.06|18486.06|18567.16|18487.16|18567.97|18487.97|18566.06|18486.06|10
1731054130000|2024-11-08 08:22:10|18567.34|18487.34|18566.48|18486.48|18567.4|18487.4|18566.38|18486.38|10
1731054140000|2024-11-08 08:22:20|18566.12|18486.12|18566.02|18486.02|18567.04|18487.04|18566.02|18486.02|10
1731054150000|2024-11-08 08:22:30|18566.08|18486.08|18565.19|18485.19|18566.08|18486.08|18565.15|18485.15|10
1731054160000|2024-11-08 08:22:40|18564.86|18484.86|18564.86|18484.86|18565.38|18485.38|18564.86|18484.86|9
1731054170000|2024-11-08 08:22:50|18564.79|18484.79|18564.14|18484.14|18565.6|18485.6|18564.14|18484.14|10
1731054180000|2024-11-08 08:23:00|18563.43|18483.43|18559.31|18479.31|18563.43|18483.43|18559.31|18479.31|10
1731054190000|2024-11-08 08:23:10|18559.28|18479.28|18558.27|18478.27|18559.44|18479.44|18557.74|18477.74|10
1731054200000|2024-11-08 08:23:20|18558.18|18478.18|18561.62|18481.62|18561.81|18481.81|18558.18|18478.18|10
1731054210000|2024-11-08 08:23:30|18561.7|18481.7|18564.22|18484.22|18564.22|18484.22|18561.7|18481.7|10
1731054220000|2024-11-08 08:23:40|18564.64|18484.64|18566.18|18486.18|18566.18|18486.18|18564.64|18484.64|10
1731054230000|2024-11-08 08:23:50|18566.9|18486.9|18563.95|18483.95|18567.43|18487.43|18563.95|18483.95|10
1731054240000|2024-11-08 08:24:00|18564.04|18484.04|18564.3|18484.3|18564.4|18484.4|18563.73|18483.73|10
1731054250000|2024-11-08 08:24:10|18564.66|18484.66|18563.49|18483.49|18564.96|18484.96|18563.49|18483.49|10
1731054260000|2024-11-08 08:24:20|18563.33|18483.33|18563.33|18483.33|18563.41|18483.41|18562.28|18482.28|10
1731054270000|2024-11-08 08:24:30|18563.37|18483.37|18564.43|18484.43|18564.43|18484.43|18563.27|18483.27|10
1731054280000|2024-11-08 08:24:40|18564.36|18484.36|18564.43|18484.43|18564.5|18484.5|18564.17|18484.17|10
1731054290000|2024-11-08 08:24:50|18564.37|18484.37|18564.34|18484.34|18564.37|18484.37|18564.24|18484.24|8
1731054300000|2024-11-08 08:25:00|18564.35|18484.35|18562.2|18482.2|18564.35|18484.35|18562.2|18482.2|10
1731054310000|2024-11-08 08:25:10|18562.23|18482.23|18563.09|18483.09|18563.09|18483.09|18562.05|18482.05|9
1731054320000|2024-11-08 08:25:20|18563.5|18483.5|18565.74|18485.74|18567.93|18487.93|18563.5|18483.5|10
1731054330000|2024-11-08 08:25:30|18565.52|18485.52|18565.49|18485.49|18565.52|18485.52|18565.05|18485.05|10
1731054340000|2024-11-08 08:25:40|18565.72|18485.72|18566.87|18486.87|18568.16|18488.16|18565.72|18485.72|10
1731054350000|2024-11-08 08:25:50|18565.59|18485.59|18562.09|18482.09|18565.59|18485.59|18562.09|18482.09|10
1731054360000|2024-11-08 08:26:00|18562.12|18482.12|18560.66|18480.66|18562.25|18482.25|18560.66|18480.66|10
1731054370000|2024-11-08 08:26:10|18560.27|18480.27|18557.84|18477.84|18560.49|18480.49|18557.84|18477.84|9
1731054380000|2024-11-08 08:26:20|18557.36|18477.36|18554.1|18474.1|18557.36|18477.36|18554.1|18474.1|10
1731054390000|2024-11-08 08:26:30|18554.41|18474.41|18551.71|18471.71|18554.41|18474.41|18551.61|18471.61|9
1731054400000|2024-11-08 08:26:40|18551.66|18471.66|18551.55|18471.55|18551.66|18471.66|18550.29|18470.29|9
1731054410000|2024-11-08 08:26:50|18551.54|18471.54|18552.35|18472.35|18552.41|18472.41|18551.54|18471.54|10
1731054420000|2024-11-08 08:27:00|18552.42|18472.42|18556.12|18476.12|18556.19|18476.19|18552.35|18472.35|10
1731054430000|2024-11-08 08:27:10|18556.06|18476.06|18558.62|18478.62|18558.62|18478.62|18556.06|18476.06|10
1731054440000|2024-11-08 08:27:20|18559|18479|18563.64|18483.64|18563.64|18483.64|18559|18479|10
1731054450000|2024-11-08 08:27:30|18563.56|18483.56|18564.52|18484.52|18564.52|18484.52|18563.34|18483.34|7
1731054460000|2024-11-08 08:27:40|18565.96|18485.96|18565.04|18485.04|18566.32|18486.32|18564.07|18484.07|9
1731054470000|2024-11-08 08:27:50|18565.15|18485.15|18563.78|18483.78|18565.15|18485.15|18563.78|18483.78|9
1731054480000|2024-11-08 08:28:00|18563.91|18483.91|18567.13|18487.13|18567.18|18487.18|18563.86|18483.86|10
1731054490000|2024-11-08 08:28:10|18567.26|18487.26|18568.26|18488.26|18568.26|18488.26|18567.26|18487.26|9
1731054500000|2024-11-08 08:28:20|18568.06|18488.06|18572.29|18492.29|18572.29|18492.29|18567.99|18487.99|10
1731054510000|2024-11-08 08:28:30|18572.54|18492.54|18573.19|18493.19|18573.24|18493.24|18571.87|18491.87|10
1731054520000|2024-11-08 08:28:40|18574.13|18494.13|18579.06|18499.06|18579.06|18499.06|18574.13|18494.13|10
1731054530000|2024-11-08 08:28:50|18580.3|18500.3|18588.66|18508.66|18588.66|18508.66|18580.3|18500.3|10
1731054540000|2024-11-08 08:29:00|18588.91|18508.91|18590.02|18510.02|18590.13|18510.13|18588.91|18508.91|10
1731054550000|2024-11-08 08:29:10|18590.11|18510.11|18587.6|18507.6|18590.42|18510.42|18587.59|18507.59|10
1731054560000|2024-11-08 08:29:20|18587.32|18507.32|18582.31|18502.31|18587.32|18507.32|18582.31|18502.31|10
1731054570000|2024-11-08 08:29:30|18581.86|18501.86|18580.12|18500.12|18581.86|18501.86|18580.12|18500.12|9
1731054580000|2024-11-08 08:29:40|18579.9|18499.9|18580.15|18500.15|18580.17|18500.17|18579.71|18499.71|10
1731054590000|2024-11-08 08:29:50|18580.03|18500.03|18580.19|18500.19|18580.19|18500.19|18579.71|18499.71|9
1731054600000|2024-11-08 08:30:00|18578.77|18498.77|18578.01|18498.01|18578.98|18498.98|18577.92|18497.92|10
1731054610000|2024-11-08 08:30:10|18577.92|18497.92|18579.17|18499.17|18579.61|18499.61|18577.92|18497.92|10
1731054620000|2024-11-08 08:30:20|18579.11|18499.11|18576.98|18496.98|18579.12|18499.12|18576.78|18496.78|10
1731054630000|2024-11-08 08:30:30|18576.81|18496.81|18578.24|18498.24|18578.24|18498.24|18575.9|18495.9|10
1731054640000|2024-11-08 08:30:40|18579.24|18499.24|18579.87|18499.87|18580.26|18500.26|18579.24|18499.24|10
1731054650000|2024-11-08 08:30:50|18579.86|18499.86|18580.16|18500.16|18580.4|18500.4|18579.55|18499.55|10
1731054660000|2024-11-08 08:31:00|18580.44|18500.44|18583.41|18503.41|18583.84|18503.84|18580.44|18500.44|10
1731054670000|2024-11-08 08:31:10|18583.19|18503.19|18585.13|18505.13|18585.29|18505.29|18582.36|18502.36|10
1731054680000|2024-11-08 08:31:20|18585.69|18505.69|18586.03|18506.03|18586.03|18506.03|18585.17|18505.17|10
1731054690000|2024-11-08 08:31:30|18586.48|18506.48|18586.23|18506.23|18586.9|18506.9|18586.23|18506.23|10
1731054700000|2024-11-08 08:31:40|18586.65|18506.65|18586.46|18506.46|18586.65|18506.65|18586.39|18506.39|10
1731054710000|2024-11-08 08:31:50|18586.66|18506.66|18587.35|18507.35|18587.56|18507.56|18586.64|18506.64|10
1731054720000|2024-11-08 08:32:00|18587.61|18507.61|18588.66|18508.66|18588.73|18508.73|18586.91|18506.91|9
1731054730000|2024-11-08 08:32:10|18588.19|18508.19|18584.53|18504.53|18588.76|18508.76|18584.52|18504.52|10
1731054740000|2024-11-08 08:32:20|18584.51|18504.51|18581.12|18501.12|18584.51|18504.51|18581.12|18501.12|10
1731054750000|2024-11-08 08:32:30|18581.17|18501.17|18581.12|18501.12|18581.65|18501.65|18580.93|18500.93|10
1731054760000|2024-11-08 08:32:40|18581.11|18501.11|18580.55|18500.55|18581.52|18501.52|18580.55|18500.55|9
1731054770000|2024-11-08 08:32:50|18580.31|18500.31|18579.74|18499.74|18580.31|18500.31|18579.74|18499.74|10
1731054780000|2024-11-08 08:33:00|18578.45|18498.45|18577.2|18497.2|18578.45|18498.45|18577.02|18497.02|10
1731054790000|2024-11-08 08:33:10|18577.92|18497.92|18579.06|18499.06|18579.27|18499.27|18577.92|18497.92|10
1731054800000|2024-11-08 08:33:20|18578.96|18498.96|18577.04|18497.04|18578.96|18498.96|18577.04|18497.04|10
1731054810000|2024-11-08 08:33:30|18577.41|18497.41|18577.55|18497.55|18577.65|18497.65|18577.1|18497.1|10
1731054820000|2024-11-08 08:33:40|18577.51|18497.51|18577.56|18497.56|18577.56|18497.56|18577.1|18497.1|10
1731054830000|2024-11-08 08:33:50|18577.47|18497.47|18578.39|18498.39|18578.39|18498.39|18577.47|18497.47|10
1731054840000|2024-11-08 08:34:00|18578.19|18498.19|18583.76|18503.76|18583.76|18503.76|18578.12|18498.12|10
1731054850000|2024-11-08 08:34:10|18583.9|18503.9|18581.43|18501.43|18583.9|18503.9|18581.42|18501.42|10
1731054860000|2024-11-08 08:34:20|18581.24|18501.24|18578.81|18498.81|18581.37|18501.37|18578.81|18498.81|10
1731054870000|2024-11-08 08:34:30|18578.99|18498.99|18576.6|18496.6|18579.07|18499.07|18576.6|18496.6|10
1731054880000|2024-11-08 08:34:40|18576.67|18496.67|18577.85|18497.85|18577.85|18497.85|18576.59|18496.59|10
1731054890000|2024-11-08 08:34:50|18577.84|18497.84|18578.07|18498.07|18578.07|18498.07|18577.37|18497.37|9
1731054900000|2024-11-08 08:35:00|18578.09|18498.09|18576.35|18496.35|18578.09|18498.09|18576.08|18496.08|10
1731054910000|2024-11-08 08:35:10|18577.29|18497.29|18573.63|18493.63|18577.29|18497.29|18573.63|18493.63|9
1731054920000|2024-11-08 08:35:20|18571.82|18491.82|18568.59|18488.59|18571.82|18491.82|18568.59|18488.59|10
1731054930000|2024-11-08 08:35:30|18568.49|18488.49|18569.95|18489.95|18569.99|18489.99|18568.4|18488.4|10
1731054940000|2024-11-08 08:35:40|18569.67|18489.67|18568.26|18488.26|18569.67|18489.67|18568.26|18488.26|10
1731054950000|2024-11-08 08:35:50|18568.38|18488.38|18565.17|18485.17|18568.38|18488.38|18565.17|18485.17|10
1731054960000|2024-11-08 08:36:00|18564.99|18484.99|18565.37|18485.37|18566.01|18486.01|18564.99|18484.99|10
1731054970000|2024-11-08 08:36:10|18564.94|18484.94|18565.89|18485.89|18565.89|18485.89|18564.83|18484.83|10
1731054980000|2024-11-08 08:36:20|18565.83|18485.83|18563.86|18483.86|18565.83|18485.83|18563.86|18483.86|10
1731054990000|2024-11-08 08:36:30|18563.68|18483.68|18565.18|18485.18|18565.18|18485.18|18563.48|18483.48|9
1731055000000|2024-11-08 08:36:40|18565.84|18485.84|18568.14|18488.14|18568.14|18488.14|18565.84|18485.84|10
1731055010000|2024-11-08 08:36:50|18569.41|18489.41|18571.33|18491.33|18571.33|18491.33|18569.41|18489.41|10
1731055020000|2024-11-08 08:37:00|18571.57|18491.57|18570.48|18490.48|18571.77|18491.77|18570.06|18490.06|10
1731055030000|2024-11-08 08:37:10|18570.53|18490.53|18569.58|18489.58|18570.53|18490.53|18569.58|18489.58|9
1731055040000|2024-11-08 08:37:20|18569.66|18489.66|18568.67|18488.67|18569.78|18489.78|18568.64|18488.64|10
1731055050000|2024-11-08 08:37:30|18568.53|18488.53|18569.15|18489.15|18569.29|18489.29|18568.17|18488.17|10
1731055060000|2024-11-08 08:37:40|18569.18|18489.18|18569.9|18489.9|18570.29|18490.29|18569.18|18489.18|10
1731055070000|2024-11-08 08:37:50|18570.28|18490.28|18568.31|18488.31|18570.42|18490.42|18568.31|18488.31|10
1731055080000|2024-11-08 08:38:00|18567.83|18487.83|18566.91|18486.91|18567.83|18487.83|18566.36|18486.36|10
1731055090000|2024-11-08 08:38:10|18566.72|18486.72|18567.53|18487.53|18567.66|18487.66|18565.62|18485.62|10
1731055100000|2024-11-08 08:38:20|18567.56|18487.56|18565.86|18485.86|18567.74|18487.74|18565.82|18485.82|10
1731055110000|2024-11-08 08:38:30|18565.75|18485.75|18560.07|18480.07|18565.86|18485.86|18560.04|18480.04|10
1731055120000|2024-11-08 08:38:40|18560.09|18480.09|18559.07|18479.07|18560.22|18480.22|18558.95|18478.95|10
1731055130000|2024-11-08 08:38:50|18558.97|18478.97|18558.49|18478.49|18559|18479|18558.49|18478.49|9
1731055140000|2024-11-08 08:39:00|18559.27|18479.27|18562.6|18482.6|18562.7|18482.7|18559.27|18479.27|9
1731055150000|2024-11-08 08:39:10|18563.13|18483.13|18562.69|18482.69|18564.33|18484.33|18562.69|18482.69|10
1731055160000|2024-11-08 08:39:20|18562.34|18482.34|18561.37|18481.37|18562.34|18482.34|18561.23|18481.23|10
1731055170000|2024-11-08 08:39:30|18561.91|18481.91|18562.11|18482.11|18562.51|18482.51|18561.91|18481.91|10
1731055180000|2024-11-08 08:39:40|18562.12|18482.12|18563.48|18483.48|18563.58|18483.58|18562.12|18482.12|7
1731055190000|2024-11-08 08:39:50|18563.46|18483.46|18563.76|18483.76|18564.15|18484.15|18563.46|18483.46|10
1731055200000|2024-11-08 08:40:00|18563.6|18483.6|18560.68|18480.68|18563.6|18483.6|18560.68|18480.68|10
1731055210000|2024-11-08 08:40:10|18560.83|18480.83|18557.71|18477.71|18560.83|18480.83|18557.45|18477.45|9
1731055220000|2024-11-08 08:40:20|18557.88|18477.88|18556.57|18476.57|18558.57|18478.57|18556.57|18476.57|10
1731055230000|2024-11-08 08:40:30|18555.96|18475.96|18555.39|18475.39|18556.02|18476.02|18555.39|18475.39|9
1731055240000|2024-11-08 08:40:40|18555.54|18475.54|18554.27|18474.27|18555.54|18475.54|18554.27|18474.27|10
1731055250000|2024-11-08 08:40:50|18554.37|18474.37|18552.6|18472.6|18555.35|18475.35|18552.53|18472.53|10
1731055260000|2024-11-08 08:41:00|18552.57|18472.57|18548.38|18468.38|18552.57|18472.57|18548.38|18468.38|10
1731055270000|2024-11-08 08:41:10|18548.28|18468.28|18547.19|18467.19|18548.28|18468.28|18547.19|18467.19|10
1731055280000|2024-11-08 08:41:20|18542.89|18462.89|18539.19|18459.19|18542.89|18462.89|18539.19|18459.19|10
1731055290000|2024-11-08 08:41:30|18539.45|18459.45|18536.53|18456.53|18539.69|18459.69|18536.53|18456.53|10
1731055300000|2024-11-08 08:41:40|18536.32|18456.32|18531.47|18451.47|18536.32|18456.32|18531.47|18451.47|10
1731055310000|2024-11-08 08:41:50|18531.21|18451.21|18531.26|18451.26|18531.28|18451.28|18530.71|18450.71|10
1731055320000|2024-11-08 08:42:00|18531.2|18451.2|18529.7|18449.7|18531.2|18451.2|18529.66|18449.66|10
1731055330000|2024-11-08 08:42:10|18529.81|18449.81|18528.87|18448.87|18529.98|18449.98|18528.87|18448.87|10
1731055340000|2024-11-08 08:42:20|18528.98|18448.98|18529.3|18449.3|18529.34|18449.34|18528.92|18448.92|10
1731055350000|2024-11-08 08:42:30|18529.32|18449.32|18531.73|18451.73|18531.73|18451.73|18529.32|18449.32|9
1731055360000|2024-11-08 08:42:40|18532|18452|18532.85|18452.85|18532.93|18452.93|18532|18452|10
1731055370000|2024-11-08 08:42:50|18532.88|18452.88|18532.33|18452.33|18533.4|18453.4|18532.32|18452.32|10
1731055380000|2024-11-08 08:43:00|18532.36|18452.36|18533.04|18453.04|18533.04|18453.04|18532.36|18452.36|10
1731055390000|2024-11-08 08:43:10|18533.47|18453.47|18536.27|18456.27|18536.35|18456.35|18533.47|18453.47|9
1731055400000|2024-11-08 08:43:20|18535.69|18455.69|18537.16|18457.16|18537.41|18457.41|18535.36|18455.36|10
1731055410000|2024-11-08 08:43:30|18537.1|18457.1|18537.38|18457.38|18537.49|18457.49|18537.05|18457.05|10
1731055420000|2024-11-08 08:43:40|18537.39|18457.39|18536.98|18456.98|18537.39|18457.39|18536.83|18456.83|9
1731055430000|2024-11-08 08:43:50|18537.11|18457.11|18538.27|18458.27|18538.27|18458.27|18535.8|18455.8|10
1731055440000|2024-11-08 08:44:00|18538.87|18458.87|18540.44|18460.44|18540.44|18460.44|18538.87|18458.87|10
1731055450000|2024-11-08 08:44:10|18540.28|18460.28|18539.45|18459.45|18540.28|18460.28|18539.45|18459.45|10
1731055460000|2024-11-08 08:44:20|18539.33|18459.33|18539.79|18459.79|18539.79|18459.79|18539.11|18459.11|10
1731055470000|2024-11-08 08:44:30|18539.77|18459.77|18539.22|18459.22|18539.77|18459.77|18539.13|18459.13|10
1731055480000|2024-11-08 08:44:40|18539.31|18459.31|18539.03|18459.03|18539.31|18459.31|18537.82|18457.82|10
1731055490000|2024-11-08 08:44:50|18539.28|18459.28|18538.99|18458.99|18540.03|18460.03|18538.99|18458.99|10
1731055500000|2024-11-08 08:45:00|18538.94|18458.94|18538.3|18458.3|18539.26|18459.26|18538.3|18458.3|10
1731055510000|2024-11-08 08:45:10|18537.96|18457.96|18536.82|18456.82|18537.96|18457.96|18536.82|18456.82|10
1731055520000|2024-11-08 08:45:20|18536.73|18456.73|18535.68|18455.68|18537.07|18457.07|18535.58|18455.58|10
1731055530000|2024-11-08 08:45:30|18535.75|18455.75|18534.57|18454.57|18535.76|18455.76|18534.47|18454.47|10
1731055540000|2024-11-08 08:45:40|18535.08|18455.08|18536.04|18456.04|18536.04|18456.04|18534.85|18454.85|10
1731055550000|2024-11-08 08:45:50|18536.08|18456.08|18538.9|18458.9|18538.9|18458.9|18536.08|18456.08|10
1731055560000|2024-11-08 08:46:00|18539.14|18459.14|18544.39|18464.39|18544.39|18464.39|18539.14|18459.14|10
1731055570000|2024-11-08 08:46:10|18544.62|18464.62|18549|18469|18549|18469|18544.62|18464.62|10
1731055580000|2024-11-08 08:46:20|18549.07|18469.07|18550.64|18470.64|18550.64|18470.64|18549.07|18469.07|10
1731055590000|2024-11-08 08:46:30|18551.42|18471.42|18551.95|18471.95|18551.95|18471.95|18551.42|18471.42|10
1731055600000|2024-11-08 08:46:40|18552.77|18472.77|18554.55|18474.55|18554.55|18474.55|18552.77|18472.77|10
1731055610000|2024-11-08 08:46:50|18554.51|18474.51|18556.58|18476.58|18556.58|18476.58|18554.43|18474.43|10
1731055620000|2024-11-08 08:47:00|18556.52|18476.52|18558.88|18478.88|18560.59|18480.59|18556.15|18476.15|10
1731055630000|2024-11-08 08:47:10|18558.99|18478.99|18556.01|18476.01|18558.99|18478.99|18556.01|18476.01|10
1731055640000|2024-11-08 08:47:20|18555.08|18475.08|18554.59|18474.59|18555.27|18475.27|18553.81|18473.81|10
1731055650000|2024-11-08 08:47:30|18554.34|18474.34|18554.58|18474.58|18554.93|18474.93|18554|18474|10
1731055660000|2024-11-08 08:47:40|18553.92|18473.92|18553.2|18473.2|18554.32|18474.32|18553.2|18473.2|10
1731055670000|2024-11-08 08:47:50|18553.08|18473.08|18549.3|18469.3|18553.08|18473.08|18549.3|18469.3|10
1731055680000|2024-11-08 08:48:00|18549.15|18469.15|18548.58|18468.58|18549.15|18469.15|18547.98|18467.98|9
1731055690000|2024-11-08 08:48:10|18548.5|18468.5|18549.1|18469.1|18549.1|18469.1|18548.23|18468.23|10
1731055700000|2024-11-08 08:48:20|18549|18469|18546.1|18466.1|18549.03|18469.03|18546.1|18466.1|10
1731055710000|2024-11-08 08:48:30|18546.08|18466.08|18546.92|18466.92|18547.8|18467.8|18546.08|18466.08|10
1731055720000|2024-11-08 08:48:40|18546.78|18466.78|18546|18466|18546.78|18466.78|18546|18466|9
1731055730000|2024-11-08 08:48:50|18546.39|18466.39|18547.96|18467.96|18547.96|18467.96|18546.39|18466.39|10
1731055740000|2024-11-08 08:49:00|18548.18|18468.18|18550.29|18470.29|18550.62|18470.62|18548.18|18468.18|10
1731055750000|2024-11-08 08:49:10|18549.57|18469.57|18549.5|18469.5|18549.57|18469.57|18548.71|18468.71|9
1731055760000|2024-11-08 08:49:20|18549.49|18469.49|18548.12|18468.12|18549.59|18469.59|18548.12|18468.12|10
1731055770000|2024-11-08 08:49:30|18547.96|18467.96|18547.51|18467.51|18548.43|18468.43|18547.51|18467.51|10
1731055780000|2024-11-08 08:49:40|18547.7|18467.7|18551.84|18471.84|18551.84|18471.84|18547.7|18467.7|10
1731055790000|2024-11-08 08:49:50|18552.37|18472.37|18552.38|18472.38|18552.77|18472.77|18552.36|18472.36|10
1731055800000|2024-11-08 08:50:00|18552.27|18472.27|18552.6|18472.6|18552.76|18472.76|18551.79|18471.79|9
1731055810000|2024-11-08 08:50:10|18552.61|18472.61|18554.45|18474.45|18554.45|18474.45|18552.61|18472.61|10
1731055820000|2024-11-08 08:50:20|18557.39|18477.39|18557.18|18477.18|18558.72|18478.72|18556.58|18476.58|10
1731055830000|2024-11-08 08:50:30|18557.31|18477.31|18555.7|18475.7|18557.46|18477.46|18555.7|18475.7|10
1731055840000|2024-11-08 08:50:40|18555.56|18475.56|18553.68|18473.68|18555.93|18475.93|18553.65|18473.65|10
1731055850000|2024-11-08 08:50:50|18553.82|18473.82|18554.22|18474.22|18554.6|18474.6|18553.82|18473.82|9
1731055860000|2024-11-08 08:51:00|18554.23|18474.23|18552.49|18472.49|18554.69|18474.69|18552.49|18472.49|10
1731055870000|2024-11-08 08:51:10|18552.23|18472.23|18551.37|18471.37|18552.42|18472.42|18551.37|18471.37|9
1731055880000|2024-11-08 08:51:20|18551.14|18471.14|18550.78|18470.78|18551.14|18471.14|18550.21|18470.21|10
1731055890000|2024-11-08 08:51:30|18550.34|18470.34|18548.61|18468.61|18551.41|18471.41|18548.61|18468.61|10
1731055900000|2024-11-08 08:51:40|18548.57|18468.57|18548.67|18468.67|18548.89|18468.89|18548.34|18468.34|9
1731055910000|2024-11-08 08:51:50|18548.57|18468.57|18548.43|18468.43|18548.57|18468.57|18548.23|18468.23|9
1731055920000|2024-11-08 08:52:00|18548.71|18468.71|18549.45|18469.45|18549.48|18469.48|18548.53|18468.53|10
1731055930000|2024-11-08 08:52:10|18549.56|18469.56|18560.44|18480.44|18560.44|18480.44|18549.56|18469.56|10
1731055940000|2024-11-08 08:52:20|18561.32|18481.32|18563.71|18483.71|18564.33|18484.33|18561.32|18481.32|10
1731055950000|2024-11-08 08:52:30|18564.1|18484.1|18564.36|18484.36|18564.44|18484.44|18563.8|18483.8|10
1731055960000|2024-11-08 08:52:40|18564.13|18484.13|18561.03|18481.03|18564.17|18484.17|18561.03|18481.03|10
1731055970000|2024-11-08 08:52:50|18560.41|18480.41|18554.85|18474.85|18560.55|18480.55|18554.85|18474.85|10
1731055980000|2024-11-08 08:53:00|18554.27|18474.27|18552.49|18472.49|18554.27|18474.27|18552.05|18472.05|10
1731055990000|2024-11-08 08:53:10|18552.37|18472.37|18551.99|18471.99|18552.37|18472.37|18551.7|18471.7|10
1731056000000|2024-11-08 08:53:20|18551.48|18471.48|18548.58|18468.58|18552.76|18472.76|18548.15|18468.15|10
1731056010000|2024-11-08 08:53:30|18548.63|18468.63|18550.12|18470.12|18550.23|18470.23|18548.63|18468.63|10
1731056020000|2024-11-08 08:53:40|18550.42|18470.42|18551.91|18471.91|18552.29|18472.29|18550.42|18470.42|10
1731056030000|2024-11-08 08:53:50|18551.45|18471.45|18551.47|18471.47|18552|18472|18551.45|18471.45|10
1731056040000|2024-11-08 08:54:00|18551.45|18471.45|18552.26|18472.26|18552.26|18472.26|18550.75|18470.75|9
1731056050000|2024-11-08 08:54:10|18552.36|18472.36|18555.61|18475.61|18555.61|18475.61|18552.36|18472.36|10
1731056060000|2024-11-08 08:54:20|18555.29|18475.29|18554.77|18474.77|18555.38|18475.38|18554.63|18474.63|10
1731056070000|2024-11-08 08:54:30|18554.86|18474.86|18555.47|18475.47|18555.47|18475.47|18554.48|18474.48|9
1731056080000|2024-11-08 08:54:40|18555.44|18475.44|18554.18|18474.18|18555.44|18475.44|18554.18|18474.18|10
1731056090000|2024-11-08 08:54:50|18554.41|18474.41|18553.25|18473.25|18554.41|18474.41|18553.24|18473.24|10
1731056100000|2024-11-08 08:55:00|18553.17|18473.17|18552.52|18472.52|18553.17|18473.17|18552.35|18472.35|10
1731056110000|2024-11-08 08:55:10|18552.21|18472.21|18547.12|18467.12|18552.21|18472.21|18547.12|18467.12|10
1731056120000|2024-11-08 08:55:20|18546.89|18466.89|18547.89|18467.89|18547.89|18467.89|18546.89|18466.89|10
1731056130000|2024-11-08 08:55:30|18547.08|18467.08|18546.77|18466.77|18547.21|18467.21|18546.77|18466.77|9
1731056140000|2024-11-08 08:55:40|18546.45|18466.45|18546.69|18466.69|18546.74|18466.74|18546.02|18466.02|9
1731056150000|2024-11-08 08:55:50|18546.65|18466.65|18541.92|18461.92|18546.65|18466.65|18541.92|18461.92|10
1731056160000|2024-11-08 08:56:00|18541.38|18461.38|18541.99|18461.99|18541.99|18461.99|18541.38|18461.38|10
1731056170000|2024-11-08 08:56:10|18541.91|18461.91|18542.21|18462.21|18542.44|18462.44|18541.74|18461.74|10
1731056180000|2024-11-08 08:56:20|18542.67|18462.67|18540.83|18460.83|18542.67|18462.67|18540.83|18460.83|10
1731056190000|2024-11-08 08:56:30|18540.92|18460.92|18541.61|18461.61|18541.63|18461.63|18540.8|18460.8|10
1731056200000|2024-11-08 08:56:40|18541.8|18461.8|18541.84|18461.84|18542.12|18462.12|18541.78|18461.78|10
1731056210000|2024-11-08 08:56:50|18542.13|18462.13|18542.48|18462.48|18542.48|18462.48|18542.1|18462.1|10
1731056220000|2024-11-08 08:57:00|18541.79|18461.79|18539.77|18459.77|18541.79|18461.79|18538.34|18458.34|10
1731056230000|2024-11-08 08:57:10|18539.91|18459.91|18540.65|18460.65|18540.86|18460.86|18539.91|18459.91|10
1731056240000|2024-11-08 08:57:20|18540.93|18460.93|18540.39|18460.39|18541.26|18461.26|18540.39|18460.39|10
1731056250000|2024-11-08 08:57:30|18540.35|18460.35|18540.09|18460.09|18540.54|18460.54|18540.09|18460.09|8
1731056260000|2024-11-08 08:57:40|18540.2|18460.2|18541.18|18461.18|18541.28|18461.28|18540.2|18460.2|10
1731056270000|2024-11-08 08:57:50|18541.04|18461.04|18543.02|18463.02|18543.07|18463.07|18541|18461|10
1731056280000|2024-11-08 08:58:00|18542.87|18462.87|18542.56|18462.56|18542.87|18462.87|18542.41|18462.41|9
1731056290000|2024-11-08 08:58:10|18543.38|18463.38|18547.02|18467.02|18547.53|18467.53|18543.38|18463.38|10
1731056300000|2024-11-08 08:58:20|18546.9|18466.9|18547.45|18467.45|18547.45|18467.45|18546.8|18466.8|8
1731056310000|2024-11-08 08:58:30|18548.2|18468.2|18547.38|18467.38|18548.74|18468.74|18547.38|18467.38|10
1731056320000|2024-11-08 08:58:40|18547.36|18467.36|18546.54|18466.54|18547.37|18467.37|18546.01|18466.01|10
1731056330000|2024-11-08 08:58:50|18545.79|18465.79|18546.03|18466.03|18546.31|18466.31|18545.6|18465.6|10
1731056340000|2024-11-08 08:59:00|18545.97|18465.97|18546.02|18466.02|18546.21|18466.21|18545.88|18465.88|9
1731056350000|2024-11-08 08:59:10|18545.81|18465.81|18545.41|18465.41|18545.81|18465.81|18545.28|18465.28|10
1731056360000|2024-11-08 08:59:20|18545.4|18465.4|18545.66|18465.66|18546.5|18466.5|18545.4|18465.4|10
1731056370000|2024-11-08 08:59:30|18545.54|18465.54|18545.6|18465.6|18545.83|18465.83|18545.43|18465.43|10
1731056380000|2024-11-08 08:59:40|18545.55|18465.55|18545.28|18465.28|18545.55|18465.55|18544.78|18464.78|9
1731056390000|2024-11-08 08:59:50|18545.23|18465.23|18542.7|18462.7|18545.23|18465.23|18542.7|18462.7|10
1731056400000|2024-11-08 09:00:00|18542.88|18462.88|18541.86|18461.86|18542.88|18462.88|18541.86|18461.86|10
1731056410000|2024-11-08 09:00:10|18542.18|18462.18|18542.57|18462.57|18542.57|18462.57|18542.1|18462.1|10
1731056420000|2024-11-08 09:00:20|18542.62|18462.62|18542.87|18462.87|18543.36|18463.36|18542.62|18462.62|10
1731056430000|2024-11-08 09:00:30|18542.94|18462.94|18542.88|18462.88|18543.51|18463.51|18542.88|18462.88|10
1731056440000|2024-11-08 09:00:40|18543|18463|18544.37|18464.37|18544.44|18464.44|18542.9|18462.9|10
1731056450000|2024-11-08 09:00:50|18545.57|18465.57|18546.96|18466.96|18546.96|18466.96|18545.57|18465.57|10
1731056460000|2024-11-08 09:01:00|18546.97|18466.97|18550.74|18470.74|18551.21|18471.21|18546.97|18466.97|10
1731056470000|2024-11-08 09:01:10|18550.68|18470.68|18545.22|18465.22|18550.68|18470.68|18545.22|18465.22|10
1731056480000|2024-11-08 09:01:20|18545.7|18465.7|18544.3|18464.3|18545.7|18465.7|18543.73|18463.73|10
1731056490000|2024-11-08 09:01:30|18544.41|18464.41|18542.95|18462.95|18544.91|18464.91|18542.95|18462.95|10
1731056500000|2024-11-08 09:01:40|18542.59|18462.59|18540.82|18460.82|18542.59|18462.59|18540.82|18460.82|10
1731056510000|2024-11-08 09:01:50|18540.64|18460.64|18537.83|18457.83|18540.64|18460.64|18537.83|18457.83|10
1731056520000|2024-11-08 09:02:00|18537.87|18457.87|18537.17|18457.17|18538.21|18458.21|18537.05|18457.05|10
1731056530000|2024-11-08 09:02:10|18538.52|18458.52|18540.21|18460.21|18540.21|18460.21|18538.52|18458.52|10
1731056540000|2024-11-08 09:02:20|18541.18|18461.18|18544.53|18464.53|18544.53|18464.53|18541.18|18461.18|10
1731056550000|2024-11-08 09:02:30|18544.45|18464.45|18543.39|18463.39|18544.45|18464.45|18542.9|18462.9|10
1731056560000|2024-11-08 09:02:40|18543.37|18463.37|18546.84|18466.84|18546.84|18466.84|18543.37|18463.37|10
1731056570000|2024-11-08 09:02:50|18547.21|18467.21|18548.59|18468.59|18548.68|18468.68|18547.21|18467.21|9
1731056580000|2024-11-08 09:03:00|18548.77|18468.77|18546.21|18466.21|18548.77|18468.77|18545.35|18465.35|10
1731056590000|2024-11-08 09:03:10|18545.11|18465.11|18545.12|18465.12|18545.33|18465.33|18544.65|18464.65|10
1731056600000|2024-11-08 09:03:20|18545.09|18465.09|18544.48|18464.48|18545.09|18465.09|18543.65|18463.65|10
1731056610000|2024-11-08 09:03:30|18544.32|18464.32|18545.73|18465.73|18545.73|18465.73|18544.27|18464.27|9
1731056620000|2024-11-08 09:03:40|18545.69|18465.69|18545.09|18465.09|18545.87|18465.87|18545.06|18465.06|10
1731056630000|2024-11-08 09:03:50|18545.12|18465.12|18545.74|18465.74|18545.81|18465.81|18545.12|18465.12|10
1731056640000|2024-11-08 09:04:00|18545.75|18465.75|18546.25|18466.25|18546.48|18466.48|18545.68|18465.68|9
1731056650000|2024-11-08 09:04:10|18546.62|18466.62|18545.54|18465.54|18546.62|18466.62|18545.09|18465.09|9
1731056660000|2024-11-08 09:04:20|18545.29|18465.29|18544.37|18464.37|18545.29|18465.29|18544.37|18464.37|10
1731056670000|2024-11-08 09:04:30|18544.2|18464.2|18539.22|18459.22|18544.2|18464.2|18539.22|18459.22|9
1731056680000|2024-11-08 09:04:40|18539.18|18459.18|18534.8|18454.8|18539.18|18459.18|18534.76|18454.76|10
1731056690000|2024-11-08 09:04:50|18534.39|18454.39|18536.04|18456.04|18536.04|18456.04|18534.35|18454.35|10
1731056700000|2024-11-08 09:05:00|18536.39|18456.39|18536.26|18456.26|18536.44|18456.44|18536.06|18456.06|9
1731056710000|2024-11-08 09:05:10|18535.73|18455.73|18533.27|18453.27|18535.97|18455.97|18533.27|18453.27|10
1731056720000|2024-11-08 09:05:20|18533.01|18453.01|18530.46|18450.46|18533.06|18453.06|18530.46|18450.46|10
1731056730000|2024-11-08 09:05:30|18529.38|18449.38|18530.58|18450.58|18530.58|18450.58|18529.23|18449.23|10
1731056740000|2024-11-08 09:05:40|18530.64|18450.64|18533.73|18453.73|18533.78|18453.78|18530.64|18450.64|10
1731056750000|2024-11-08 09:05:50|18534.09|18454.09|18536.22|18456.22|18536.22|18456.22|18534.09|18454.09|10
1731056760000|2024-11-08 09:06:00|18536.54|18456.54|18538.9|18458.9|18539.4|18459.4|18536.54|18456.54|10
1731056770000|2024-11-08 09:06:10|18538.86|18458.86|18541.96|18461.96|18542.21|18462.21|18538.86|18458.86|10
1731056780000|2024-11-08 09:06:20|18541.97|18461.97|18544.39|18464.39|18544.39|18464.39|18541.97|18461.97|10
1731056790000|2024-11-08 09:06:30|18545.31|18465.31|18546.33|18466.33|18546.48|18466.48|18545.31|18465.31|10
1731056800000|2024-11-08 09:06:40|18545.97|18465.97|18546.33|18466.33|18546.33|18466.33|18545.87|18465.87|10
1731056810000|2024-11-08 09:06:50|18546.81|18466.81|18547.45|18467.45|18547.48|18467.48|18546.48|18466.48|10
1731056820000|2024-11-08 09:07:00|18547.02|18467.02|18547.6|18467.6|18547.6|18467.6|18547.02|18467.02|10
1731056830000|2024-11-08 09:07:10|18547.87|18467.87|18548.78|18468.78|18548.78|18468.78|18547.77|18467.77|10
1731056840000|2024-11-08 09:07:20|18548.92|18468.92|18551.31|18471.31|18551.31|18471.31|18548.66|18468.66|10
1731056850000|2024-11-08 09:07:30|18551.68|18471.68|18554.54|18474.54|18554.54|18474.54|18551.68|18471.68|9
1731056860000|2024-11-08 09:07:40|18555.24|18475.24|18557.55|18477.55|18558.89|18478.89|18555.24|18475.24|10
1731056870000|2024-11-08 09:07:50|18557.52|18477.52|18560.72|18480.72|18560.8|18480.8|18557.52|18477.52|10
1731056880000|2024-11-08 09:08:00|18560.55|18480.55|18560.12|18480.12|18560.86|18480.86|18560.12|18480.12|10
1731056890000|2024-11-08 09:08:10|18560.11|18480.11|18560.43|18480.43|18560.43|18480.43|18559.8|18479.8|10
1731056900000|2024-11-08 09:08:20|18560.42|18480.42|18562.12|18482.12|18562.12|18482.12|18560.42|18480.42|9
1731056910000|2024-11-08 09:08:30|18562.64|18482.64|18562.57|18482.57|18562.81|18482.81|18562.28|18482.28|10
1731056920000|2024-11-08 09:08:40|18562.39|18482.39|18562.48|18482.48|18562.85|18482.85|18562.18|18482.18|9
1731056930000|2024-11-08 09:08:50|18562.63|18482.63|18563.36|18483.36|18563.36|18483.36|18562.07|18482.07|10
1731056940000|2024-11-08 09:09:00|18562.93|18482.93|18562.5|18482.5|18563.62|18483.62|18562.43|18482.43|10
1731056950000|2024-11-08 09:09:10|18562.71|18482.71|18562.97|18482.97|18563.42|18483.42|18562.71|18482.71|9
1731056960000|2024-11-08 09:09:20|18562.82|18482.82|18563.21|18483.21|18563.7|18483.7|18562.82|18482.82|10
1731056970000|2024-11-08 09:09:30|18563.2|18483.2|18561.72|18481.72|18563.2|18483.2|18561.72|18481.72|10
1731056980000|2024-11-08 09:09:40|18561.32|18481.32|18562.39|18482.39|18562.45|18482.45|18561.31|18481.31|10
1731056990000|2024-11-08 09:09:50|18562.35|18482.35|18562.17|18482.17|18562.53|18482.53|18562.17|18482.17|10
1731057000000|2024-11-08 09:10:00|18562.24|18482.24|18560.17|18480.17|18562.45|18482.45|18560.17|18480.17|9
1731057010000|2024-11-08 09:10:10|18560.15|18480.15|18561.88|18481.88|18562.19|18482.19|18560.13|18480.13|10
1731057020000|2024-11-08 09:10:20|18561.7|18481.7|18561.3|18481.3|18561.8|18481.8|18561.3|18481.3|10
1731057030000|2024-11-08 09:10:30|18564.25|18484.25|18566.84|18486.84|18567.86|18487.86|18564.25|18484.25|10
1731057040000|2024-11-08 09:10:40|18566.76|18486.76|18570.93|18490.93|18570.93|18490.93|18566.38|18486.38|10
1731057050000|2024-11-08 09:10:50|18570.92|18490.92|18573.85|18493.85|18573.85|18493.85|18570.92|18490.92|9
1731057060000|2024-11-08 09:11:00|18573.93|18493.93|18574.54|18494.54|18575.38|18495.38|18573.74|18493.74|10
1731057070000|2024-11-08 09:11:10|18576.04|18496.04|18576.35|18496.35|18576.35|18496.35|18575.83|18495.83|10
1731057080000|2024-11-08 09:11:20|18576.24|18496.24|18577.63|18497.63|18577.63|18497.63|18576.06|18496.06|8
1731057090000|2024-11-08 09:11:30|18577.84|18497.84|18578.5|18498.5|18578.5|18498.5|18577.84|18497.84|10
1731057100000|2024-11-08 09:11:40|18578.51|18498.51|18577.82|18497.82|18578.51|18498.51|18577.51|18497.51|9
1731057110000|2024-11-08 09:11:50|18578.1|18498.1|18578.17|18498.17|18578.55|18498.55|18577.59|18497.59|10
1731057120000|2024-11-08 09:12:00|18577.9|18497.9|18575.55|18495.55|18577.9|18497.9|18575.55|18495.55|9
1731057130000|2024-11-08 09:12:10|18574.94|18494.94|18575.82|18495.82|18576.06|18496.06|18574.86|18494.86|10
1731057140000|2024-11-08 09:12:20|18576.4|18496.4|18584.5|18504.5|18584.5|18504.5|18576.4|18496.4|10
1731057150000|2024-11-08 09:12:30|18584.93|18504.93|18584.51|18504.51|18585.12|18505.12|18584.51|18504.51|10
1731057160000|2024-11-08 09:12:40|18583.88|18503.88|18582.72|18502.72|18583.88|18503.88|18582.48|18502.48|10
1731057170000|2024-11-08 09:12:50|18582.63|18502.63|18581.5|18501.5|18582.63|18502.63|18581.5|18501.5|8
1731057180000|2024-11-08 09:13:00|18581.25|18501.25|18580.33|18500.33|18581.25|18501.25|18580.18|18500.18|10
1731057190000|2024-11-08 09:13:10|18580.59|18500.59|18581.39|18501.39|18581.4|18501.4|18580.59|18500.59|10
1731057200000|2024-11-08 09:13:20|18581.35|18501.35|18579.48|18499.48|18581.35|18501.35|18579.48|18499.48|10
1731057210000|2024-11-08 09:13:30|18578.96|18498.96|18579.87|18499.87|18579.9|18499.9|18578.52|18498.52|10
1731057220000|2024-11-08 09:13:40|18580.54|18500.54|18580.89|18500.89|18581.16|18501.16|18579.96|18499.96|9
1731057230000|2024-11-08 09:13:50|18580.76|18500.76|18580.46|18500.46|18580.86|18500.86|18580.4|18500.4|8
1731057240000|2024-11-08 09:14:00|18580.59|18500.59|18580.08|18500.08|18580.74|18500.74|18580.08|18500.08|9
1731057250000|2024-11-08 09:14:10|18580.21|18500.21|18579.33|18499.33|18580.23|18500.23|18579.33|18499.33|10
1731057260000|2024-11-08 09:14:20|18579.13|18499.13|18580.13|18500.13|18580.13|18500.13|18578.72|18498.72|10
1731057270000|2024-11-08 09:14:30|18580.64|18500.64|18580.14|18500.14|18580.99|18500.99|18579.35|18499.35|10
1731057280000|2024-11-08 09:14:40|18580.66|18500.66|18583.63|18503.63|18583.63|18503.63|18580.66|18500.66|9
1731057290000|2024-11-08 09:14:50|18583.67|18503.67|18583.86|18503.86|18583.96|18503.96|18583.39|18503.39|10
1731057300000|2024-11-08 09:15:00|18583.82|18503.82|18584.2|18504.2|18584.86|18504.86|18583.78|18503.78|10
1731057310000|2024-11-08 09:15:10|18584.22|18504.22|18585.3|18505.3|18585.3|18505.3|18584.22|18504.22|10
1731057320000|2024-11-08 09:15:20|18585.46|18505.46|18586.87|18506.87|18586.95|18506.95|18585.46|18505.46|10
1731057330000|2024-11-08 09:15:30|18586.88|18506.88|18587.3|18507.3|18587.3|18507.3|18586.65|18506.65|10
1731057340000|2024-11-08 09:15:40|18588.15|18508.15|18588.04|18508.04|18588.46|18508.46|18588.04|18508.04|10
1731057350000|2024-11-08 09:15:50|18588.18|18508.18|18587.84|18507.84|18588.42|18508.42|18587.84|18507.84|10
1731057360000|2024-11-08 09:16:00|18588.91|18508.91|18589.33|18509.33|18589.67|18509.67|18588.91|18508.91|9
1731057370000|2024-11-08 09:16:10|18590.44|18510.44|18592.74|18512.74|18592.74|18512.74|18589.65|18509.65|10
1731057380000|2024-11-08 09:16:20|18592.82|18512.82|18593.2|18513.2|18594.6|18514.6|18592.78|18512.78|10
1731057390000|2024-11-08 09:16:30|18592.97|18512.97|18592.26|18512.26|18592.97|18512.97|18591.96|18511.96|10
1731057400000|2024-11-08 09:16:40|18592.6|18512.6|18595.92|18515.92|18595.92|18515.92|18592.6|18512.6|10
1731057410000|2024-11-08 09:16:50|18595.45|18515.45|18597.74|18517.74|18597.84|18517.84|18595.45|18515.45|10
1731057420000|2024-11-08 09:17:00|18597.77|18517.77|18597.81|18517.81|18598.36|18518.36|18597.07|18517.07|10
1731057430000|2024-11-08 09:17:10|18597.6|18517.6|18599.9|18519.9|18599.95|18519.95|18597.6|18517.6|10
1731057440000|2024-11-08 09:17:20|18600.38|18520.38|18602.18|18522.18|18602.27|18522.27|18600.38|18520.38|10
1731057450000|2024-11-08 09:17:30|18602.53|18522.53|18604.17|18524.17|18604.17|18524.17|18602.53|18522.53|10
1731057460000|2024-11-08 09:17:40|18604.28|18524.28|18605.31|18525.31|18605.31|18525.31|18603.21|18523.21|10
1731057470000|2024-11-08 09:17:50|18605.21|18525.21|18607.04|18527.04|18607.05|18527.05|18604.68|18524.68|10
1731057480000|2024-11-08 09:18:00|18606.94|18526.94|18604.6|18524.6|18606.94|18526.94|18604.6|18524.6|10
1731057490000|2024-11-08 09:18:10|18604.58|18524.58|18605.24|18525.24|18605.24|18525.24|18604.37|18524.37|8
1731057500000|2024-11-08 09:18:20|18605.49|18525.49|18603.19|18523.19|18605.51|18525.51|18602.98|18522.98|10
1731057510000|2024-11-08 09:18:30|18603.13|18523.13|18602.69|18522.69|18603.94|18523.94|18602.69|18522.69|10
1731057520000|2024-11-08 09:18:40|18603.11|18523.11|18607.01|18527.01|18607.04|18527.04|18603.11|18523.11|10
1731057530000|2024-11-08 09:18:50|18606.87|18526.87|18606.29|18526.29|18606.87|18526.87|18606.29|18526.29|10
1731057540000|2024-11-08 09:19:00|18606.15|18526.15|18608.24|18528.24|18608.24|18528.24|18605.98|18525.98|10
1731057550000|2024-11-08 09:19:10|18608.23|18528.23|18608.05|18528.05|18608.81|18528.81|18607.75|18527.75|10
1731057560000|2024-11-08 09:19:20|18608.2|18528.2|18608.99|18528.99|18609.4|18529.4|18608.2|18528.2|10
1731057570000|2024-11-08 09:19:30|18608.98|18528.98|18607.68|18527.68|18609.37|18529.37|18607.68|18527.68|10
1731057580000|2024-11-08 09:19:40|18608.75|18528.75|18608.8|18528.8|18609.51|18529.51|18608.75|18528.75|10
1731057590000|2024-11-08 09:19:50|18608.64|18528.64|18609.67|18529.67|18609.67|18529.67|18608.64|18528.64|10
1731057600000|2024-11-08 09:20:00|18609.51|18529.51|18610.8|18530.8|18610.8|18530.8|18609.4|18529.4|9
1731057610000|2024-11-08 09:20:10|18610.64|18530.64|18615.57|18535.57|18615.71|18535.71|18610.22|18530.22|10
1731057620000|2024-11-08 09:20:20|18615.71|18535.71|18615.66|18535.66|18616.92|18536.92|18615.66|18535.66|10
1731057630000|2024-11-08 09:20:30|18616.01|18536.01|18613.97|18533.97|18616.01|18536.01|18613.3|18533.3|10
1731057640000|2024-11-08 09:20:40|18614.21|18534.21|18613.85|18533.85|18614.3|18534.3|18613.69|18533.69|10
1731057650000|2024-11-08 09:20:50|18613.67|18533.67|18613.85|18533.85|18614.36|18534.36|18613.66|18533.66|10
1731057660000|2024-11-08 09:21:00|18613.91|18533.91|18615.41|18535.41|18615.41|18535.41|18613.53|18533.53|9
1731057670000|2024-11-08 09:21:10|18615.69|18535.69|18617.49|18537.49|18617.49|18537.49|18615.52|18535.52|10
1731057680000|2024-11-08 09:21:20|18617.76|18537.76|18618.46|18538.46|18620.91|18540.91|18617.43|18537.43|9
1731057690000|2024-11-08 09:21:30|18618.89|18538.89|18625.28|18545.28|18625.28|18545.28|18618.89|18538.89|10
1731057700000|2024-11-08 09:21:40|18625.73|18545.73|18627.42|18547.42|18627.42|18547.42|18625.68|18545.68|10
1731057710000|2024-11-08 09:21:50|18627.41|18547.41|18626.83|18546.83|18627.41|18547.41|18626.34|18546.34|10
1731057720000|2024-11-08 09:22:00|18627.05|18547.05|18628.7|18548.7|18628.7|18548.7|18627.05|18547.05|10
1731057730000|2024-11-08 09:22:10|18628.55|18548.55|18628.44|18548.44|18628.55|18548.55|18628.24|18548.24|10
1731057740000|2024-11-08 09:22:20|18628.53|18548.53|18629.16|18549.16|18629.42|18549.42|18628.53|18548.53|10
1731057750000|2024-11-08 09:22:30|18629.15|18549.15|18634.45|18554.45|18634.71|18554.71|18629.15|18549.15|10
1731057760000|2024-11-08 09:22:40|18634.61|18554.61|18634.68|18554.68|18636.04|18556.04|18634.61|18554.61|9
1731057770000|2024-11-08 09:22:50|18634.49|18554.49|18634.56|18554.56|18634.68|18554.68|18634.36|18554.36|10
1731057780000|2024-11-08 09:23:00|18634.77|18554.77|18639.02|18559.02|18639.36|18559.36|18634.77|18554.77|10
1731057790000|2024-11-08 09:23:10|18638.97|18558.97|18636.4|18556.4|18638.98|18558.98|18636.4|18556.4|10
1731057800000|2024-11-08 09:23:20|18636.55|18556.55|18633.57|18553.57|18636.55|18556.55|18633.57|18553.57|10
1731057810000|2024-11-08 09:23:30|18633.58|18553.58|18636.54|18556.54|18636.58|18556.58|18633.05|18553.05|10
1731057820000|2024-11-08 09:23:40|18637.06|18557.06|18638.62|18558.62|18638.66|18558.66|18637.06|18557.06|9
1731057830000|2024-11-08 09:23:50|18638.67|18558.67|18639.21|18559.21|18639.21|18559.21|18638.67|18558.67|9
1731057840000|2024-11-08 09:24:00|18639.17|18559.17|18637.7|18557.7|18639.29|18559.29|18637.7|18557.7|10
1731057850000|2024-11-08 09:24:10|18637.75|18557.75|18638.08|18558.08|18638.08|18558.08|18637.46|18557.46|10
1731057860000|2024-11-08 09:24:20|18637.56|18557.56|18636|18556|18637.58|18557.58|18636|18556|10
1731057870000|2024-11-08 09:24:30|18635.76|18555.76|18634.86|18554.86|18635.76|18555.76|18634.55|18554.55|10
1731057880000|2024-11-08 09:24:40|18635.4|18555.4|18634.92|18554.92|18635.9|18555.9|18634.92|18554.92|9
1731057890000|2024-11-08 09:24:50|18634.64|18554.64|18636.94|18556.94|18637|18557|18634.64|18554.64|10
1731057900000|2024-11-08 09:25:00|18636.84|18556.84|18637.05|18557.05|18637.36|18557.36|18636.7|18556.7|10
1731057910000|2024-11-08 09:25:10|18636.99|18556.99|18637.67|18557.67|18637.69|18557.69|18636.56|18556.56|10
1731057920000|2024-11-08 09:25:20|18637.84|18557.84|18638.85|18558.85|18638.85|18558.85|18637.83|18557.83|9
1731057930000|2024-11-08 09:25:30|18638.78|18558.78|18640.36|18560.36|18640.42|18560.42|18638.78|18558.78|10
1731057940000|2024-11-08 09:25:40|18640.45|18560.45|18636.13|18556.13|18640.45|18560.45|18636.13|18556.13|10
1731057950000|2024-11-08 09:25:50|18636.61|18556.61|18635.36|18555.36|18636.61|18556.61|18635.02|18555.02|10
1731057960000|2024-11-08 09:26:00|18635.2|18555.2|18635.29|18555.29|18635.68|18555.68|18635.04|18555.04|10
1731057970000|2024-11-08 09:26:10|18635.21|18555.21|18635.06|18555.06|18635.27|18555.27|18634.87|18554.87|9
1731057980000|2024-11-08 09:26:20|18634.96|18554.96|18631.96|18551.96|18635.25|18555.25|18631.96|18551.96|9
1731057990000|2024-11-08 09:26:30|18631.93|18551.93|18629.74|18549.74|18631.93|18551.93|18629.72|18549.72|10
1731058000000|2024-11-08 09:26:40|18629.78|18549.78|18629.73|18549.73|18629.97|18549.97|18629.66|18549.66|8
1731058010000|2024-11-08 09:26:50|18629.78|18549.78|18628.97|18548.97|18630.58|18550.58|18628.71|18548.71|10
1731058020000|2024-11-08 09:27:00|18628.82|18548.82|18630.24|18550.24|18630.24|18550.24|18628.39|18548.39|10
1731058030000|2024-11-08 09:27:10|18630.21|18550.21|18630.19|18550.19|18630.72|18550.72|18630.1|18550.1|10
1731058040000|2024-11-08 09:27:20|18630.07|18550.07|18629.41|18549.41|18630.07|18550.07|18629.3|18549.3|10
1731058050000|2024-11-08 09:27:30|18629.4|18549.4|18634.68|18554.68|18635.09|18555.09|18629.4|18549.4|10
1731058060000|2024-11-08 09:27:40|18634.63|18554.63|18636.74|18556.74|18636.74|18556.74|18634.43|18554.43|10
1731058070000|2024-11-08 09:27:50|18636.66|18556.66|18637.01|18557.01|18637.35|18557.35|18636.66|18556.66|9
1731058080000|2024-11-08 09:28:00|18637.07|18557.07|18635.93|18555.93|18637.07|18557.07|18635.93|18555.93|9
1731058090000|2024-11-08 09:28:10|18636.04|18556.04|18635.76|18555.76|18636.26|18556.26|18635.57|18555.57|9
1731058100000|2024-11-08 09:28:20|18635.66|18555.66|18637.64|18557.64|18638.25|18558.25|18635.48|18555.48|10
1731058110000|2024-11-08 09:28:30|18637.63|18557.63|18638.6|18558.6|18638.6|18558.6|18637.16|18557.16|10
1731058120000|2024-11-08 09:28:40|18638.61|18558.61|18639.3|18559.3|18639.3|18559.3|18638.53|18558.53|9
1731058130000|2024-11-08 09:28:50|18638.68|18558.68|18639.45|18559.45|18639.62|18559.62|18638.58|18558.58|10
1731058140000|2024-11-08 09:29:00|18639.43|18559.43|18638.09|18558.09|18639.43|18559.43|18637.86|18557.86|10
1731058150000|2024-11-08 09:29:10|18637.93|18557.93|18636.81|18556.81|18637.93|18557.93|18636.81|18556.81|10
1731058160000|2024-11-08 09:29:20|18637.01|18557.01|18637.82|18557.82|18637.82|18557.82|18636.96|18556.96|10
1731058170000|2024-11-08 09:29:30|18637.86|18557.86|18636.49|18556.49|18637.86|18557.86|18635.73|18555.73|7
1731058180000|2024-11-08 09:29:40|18636|18556|18639.9|18559.9|18640.84|18560.84|18636|18556|9
1731058190000|2024-11-08 09:29:50|18640.14|18560.14|18641.25|18561.25|18642|18562|18640.08|18560.08|10
1731058200000|2024-11-08 09:30:00|18641.26|18561.26|18641.57|18561.57|18641.57|18561.57|18640.86|18560.86|10
1731058210000|2024-11-08 09:30:10|18641.61|18561.61|18643.11|18563.11|18643.11|18563.11|18641.07|18561.07|10
1731058220000|2024-11-08 09:30:20|18644.14|18564.14|18646.86|18566.86|18647.15|18567.15|18644.14|18564.14|10
1731058230000|2024-11-08 09:30:30|18647.24|18567.24|18649.58|18569.58|18649.58|18569.58|18647.24|18567.24|10
1731058240000|2024-11-08 09:30:40|18649.98|18569.98|18652.38|18572.38|18652.38|18572.38|18649.98|18569.98|10
1731058250000|2024-11-08 09:30:50|18652.71|18572.71|18654.1|18574.1|18654.23|18574.23|18652.71|18572.71|9
1731058260000|2024-11-08 09:31:00|18654.23|18574.23|18655.26|18575.26|18655.33|18575.33|18654.23|18574.23|10
1731058270000|2024-11-08 09:31:10|18655.41|18575.41|18656.39|18576.39|18656.4|18576.4|18655.41|18575.41|10
1731058280000|2024-11-08 09:31:20|18656.31|18576.31|18657.9|18577.9|18657.9|18577.9|18656.31|18576.31|10
1731058290000|2024-11-08 09:31:30|18658.03|18578.03|18658.62|18578.62|18660.15|18580.15|18658.03|18578.03|9
1731058300000|2024-11-08 09:31:40|18659.18|18579.18|18659.63|18579.63|18659.71|18579.71|18659.08|18579.08|10
1731058310000|2024-11-08 09:31:50|18659.56|18579.56|18659.4|18579.4|18659.67|18579.67|18658.44|18578.44|10
1731058320000|2024-11-08 09:32:00|18659.17|18579.17|18658.85|18578.85|18659.17|18579.17|18658.71|18578.71|10
1731058330000|2024-11-08 09:32:10|18659.08|18579.08|18659.25|18579.25|18659.34|18579.34|18657.91|18577.91|10
1731058340000|2024-11-08 09:32:20|18659.38|18579.38|18660.37|18580.37|18660.61|18580.61|18659.38|18579.38|9
1731058350000|2024-11-08 09:32:30|18660.38|18580.38|18660.41|18580.41|18660.42|18580.42|18660.02|18580.02|10
1731058360000|2024-11-08 09:32:40|18660.6|18580.6|18659.12|18579.12|18661.03|18581.03|18659.12|18579.12|9
1731058370000|2024-11-08 09:32:50|18659.1|18579.1|18658.05|18578.05|18659.63|18579.63|18657.72|18577.72|9
1731058380000|2024-11-08 09:33:00|18658.07|18578.07|18658.27|18578.27|18658.36|18578.36|18658.07|18578.07|10
1731058390000|2024-11-08 09:33:10|18658.2|18578.2|18657.86|18577.86|18658.2|18578.2|18657.81|18577.81|8
1731058400000|2024-11-08 09:33:20|18658.02|18578.02|18653.46|18573.46|18658.02|18578.02|18653.46|18573.46|10
1731058410000|2024-11-08 09:33:30|18653.43|18573.43|18652.58|18572.58|18653.49|18573.49|18652.43|18572.43|10
1731058420000|2024-11-08 09:33:40|18652.56|18572.56|18652.28|18572.28|18652.63|18572.63|18652.04|18572.04|10
1731058430000|2024-11-08 09:33:50|18651.67|18571.67|18651.35|18571.35|18651.67|18571.67|18651.24|18571.24|9
1731058440000|2024-11-08 09:34:00|18651.34|18571.34|18653.01|18573.01|18653.04|18573.04|18651.33|18571.33|9
1731058450000|2024-11-08 09:34:10|18653.21|18573.21|18657.27|18577.27|18657.27|18577.27|18653.21|18573.21|9
1731058460000|2024-11-08 09:34:20|18657.29|18577.29|18660.09|18580.09|18660.09|18580.09|18657.29|18577.29|10
1731058470000|2024-11-08 09:34:30|18659.89|18579.89|18660.73|18580.73|18660.73|18580.73|18659.33|18579.33|10
1731058480000|2024-11-08 09:34:40|18660.64|18580.64|18657.15|18577.15|18660.64|18580.64|18657.15|18577.15|10
1731058490000|2024-11-08 09:34:50|18656.94|18576.94|18656.94|18576.94|18656.94|18576.94|18656.11|18576.11|9
1731058500000|2024-11-08 09:35:00|18657.14|18577.14|18656.41|18576.41|18657.66|18577.66|18656.38|18576.38|10
1731058510000|2024-11-08 09:35:10|18656.35|18576.35|18656.95|18576.95|18657.32|18577.32|18656.35|18576.35|9
1731058520000|2024-11-08 09:35:20|18656.66|18576.66|18657.27|18577.27|18657.27|18577.27|18655.87|18575.87|10
1731058530000|2024-11-08 09:35:30|18658.08|18578.08|18656.46|18576.46|18658.27|18578.27|18656.42|18576.42|10
1731058540000|2024-11-08 09:35:40|18655.55|18575.55|18655.6|18575.6|18655.6|18575.6|18654.5|18574.5|9
1731058550000|2024-11-08 09:35:50|18655.07|18575.07|18655.81|18575.81|18656.18|18576.18|18655.07|18575.07|9
1731058560000|2024-11-08 09:36:00|18655.6|18575.6|18654.46|18574.46|18655.6|18575.6|18654.46|18574.46|10
1731058570000|2024-11-08 09:36:10|18654.91|18574.91|18654.73|18574.73|18654.91|18574.91|18654.57|18574.57|10
1731058580000|2024-11-08 09:36:20|18654.69|18574.69|18650.21|18570.21|18654.69|18574.69|18650.21|18570.21|9
1731058590000|2024-11-08 09:36:30|18650.25|18570.25|18646.32|18566.32|18650.25|18570.25|18646.32|18566.32|10
1731058600000|2024-11-08 09:36:40|18646.09|18566.09|18642.58|18562.58|18646.09|18566.09|18639.88|18559.88|10
1731058610000|2024-11-08 09:36:50|18642.47|18562.47|18642.98|18562.98|18643.87|18563.87|18642.47|18562.47|10
1731058620000|2024-11-08 09:37:00|18642.66|18562.66|18645.05|18565.05|18645.05|18565.05|18642.5|18562.5|10
1731058630000|2024-11-08 09:37:10|18644.9|18564.9|18644.65|18564.65|18645.74|18565.74|18644.41|18564.41|10
1731058640000|2024-11-08 09:37:20|18642.71|18562.71|18636.56|18556.56|18642.71|18562.71|18636.52|18556.52|9
1731058650000|2024-11-08 09:37:30|18636.66|18556.66|18637.36|18557.36|18637.36|18557.36|18636.44|18556.44|10
1731058660000|2024-11-08 09:37:40|18637.67|18557.67|18635.76|18555.76|18637.7|18557.7|18635.14|18555.14|10
1731058670000|2024-11-08 09:37:50|18635.71|18555.71|18636.32|18556.32|18636.4|18556.4|18635.71|18555.71|10
1731058680000|2024-11-08 09:38:00|18636.34|18556.34|18635.95|18555.95|18636.36|18556.36|18635.72|18555.72|10
1731058690000|2024-11-08 09:38:10|18636.08|18556.08|18636.97|18556.97|18637.14|18557.14|18636.08|18556.08|10
1731058700000|2024-11-08 09:38:20|18637.38|18557.38|18640.63|18560.63|18640.63|18560.63|18637.38|18557.38|10
1731058710000|2024-11-08 09:38:30|18641.24|18561.24|18639.97|18559.97|18641.24|18561.24|18639.66|18559.66|9
1731058720000|2024-11-08 09:38:40|18639.92|18559.92|18640.21|18560.21|18640.21|18560.21|18639.62|18559.62|9
1731058730000|2024-11-08 09:38:50|18640.22|18560.22|18643.83|18563.83|18643.83|18563.83|18640.21|18560.21|10
1731058740000|2024-11-08 09:39:00|18643.5|18563.5|18643.16|18563.16|18643.65|18563.65|18643.04|18563.04|9
1731058750000|2024-11-08 09:39:10|18642.32|18562.32|18644.01|18564.01|18644.09|18564.09|18642.32|18562.32|9
1731058760000|2024-11-08 09:39:20|18644.38|18564.38|18644.37|18564.37|18644.87|18564.87|18644.32|18564.32|9
1731058770000|2024-11-08 09:39:30|18644.64|18564.64|18646.21|18566.21|18646.36|18566.36|18644.64|18564.64|9
1731058780000|2024-11-08 09:39:40|18646.16|18566.16|18645.97|18565.97|18646.57|18566.57|18645.97|18565.97|10
1731058790000|2024-11-08 09:39:50|18645.95|18565.95|18647.25|18567.25|18647.3|18567.3|18645.95|18565.95|9
1731058800000|2024-11-08 09:40:00|18647.3|18567.3|18646.75|18566.75|18647.3|18567.3|18646.31|18566.31|9
1731058810000|2024-11-08 09:40:10|18646.72|18566.72|18645.09|18565.09|18646.87|18566.87|18645.08|18565.08|10
1731058820000|2024-11-08 09:40:20|18645.33|18565.33|18647.24|18567.24|18648.2|18568.2|18645.3|18565.3|10
1731058830000|2024-11-08 09:40:30|18647.57|18567.57|18647.34|18567.34|18648.39|18568.39|18646.93|18566.93|10
1731058840000|2024-11-08 09:40:40|18647.46|18567.46|18644.88|18564.88|18647.5|18567.5|18644.74|18564.74|9
1731058850000|2024-11-08 09:40:50|18644.67|18564.67|18644.99|18564.99|18645.54|18565.54|18644.46|18564.46|10
1731058860000|2024-11-08 09:41:00|18645|18565|18648.13|18568.13|18648.13|18568.13|18645|18565|10
1731058870000|2024-11-08 09:41:10|18648.53|18568.53|18651.18|18571.18|18651.39|18571.39|18648.43|18568.43|10
1731058880000|2024-11-08 09:41:20|18651.33|18571.33|18651.5|18571.5|18652.04|18572.04|18651.25|18571.25|10
1731058890000|2024-11-08 09:41:30|18651.51|18571.51|18651.73|18571.73|18651.76|18571.76|18651.41|18571.41|10
1731058900000|2024-11-08 09:41:40|18651.03|18571.03|18652.51|18572.51|18652.54|18572.54|18650.77|18570.77|10
1731058910000|2024-11-08 09:41:50|18652.45|18572.45|18652.12|18572.12|18653.11|18573.11|18652.12|18572.12|10
1731058920000|2024-11-08 09:42:00|18653.24|18573.24|18656.42|18576.42|18656.42|18576.42|18653.19|18573.19|9
1731058930000|2024-11-08 09:42:10|18656.6|18576.6|18657.63|18577.63|18657.63|18577.63|18656.6|18576.6|8
1731058940000|2024-11-08 09:42:20|18657.46|18577.46|18656.35|18576.35|18657.49|18577.49|18656.35|18576.35|10
1731058950000|2024-11-08 09:42:30|18656.34|18576.34|18655.45|18575.45|18656.34|18576.34|18654.22|18574.22|10
1731058960000|2024-11-08 09:42:40|18657.27|18577.27|18659.67|18579.67|18659.67|18579.67|18657.27|18577.27|10
1731058970000|2024-11-08 09:42:50|18659.79|18579.79|18660.87|18580.87|18661|18581|18659.53|18579.53|10
1731058980000|2024-11-08 09:43:00|18662.57|18582.57|18665.01|18585.01|18665.08|18585.08|18662.32|18582.32|10
1731058990000|2024-11-08 09:43:10|18664.99|18584.99|18667.26|18587.26|18667.27|18587.27|18664.86|18584.86|10
1731059000000|2024-11-08 09:43:20|18667.29|18587.29|18668.69|18588.69|18669.72|18589.72|18667.29|18587.29|10
1731059010000|2024-11-08 09:43:30|18668.45|18588.45|18667.91|18587.91|18668.45|18588.45|18667.55|18587.55|10
1731059020000|2024-11-08 09:43:40|18667.79|18587.79|18667.38|18587.38|18667.79|18587.79|18666.86|18586.86|9
1731059030000|2024-11-08 09:43:50|18667.41|18587.41|18666.59|18586.59|18667.41|18587.41|18666.59|18586.59|9
1731059040000|2024-11-08 09:44:00|18666.42|18586.42|18669.71|18589.71|18669.71|18589.71|18666.42|18586.42|10
1731059050000|2024-11-08 09:44:10|18669.65|18589.65|18667.57|18587.57|18669.65|18589.65|18667.57|18587.57|10
1731059060000|2024-11-08 09:44:20|18666.3|18586.3|18665.87|18585.87|18666.3|18586.3|18665.44|18585.44|10
1731059070000|2024-11-08 09:44:30|18666|18586|18667.47|18587.47|18667.47|18587.47|18666|18586|10
1731059080000|2024-11-08 09:44:40|18667.41|18587.41|18666.64|18586.64|18667.59|18587.59|18666.41|18586.41|10
1731059090000|2024-11-08 09:44:50|18666.71|18586.71|18667.69|18587.69|18667.69|18587.69|18666.71|18586.71|10
1731059100000|2024-11-08 09:45:00|18667.55|18587.55|18665.81|18585.81|18667.73|18587.73|18665.81|18585.81|10
1731059110000|2024-11-08 09:45:10|18665.72|18585.72|18664.36|18584.36|18665.76|18585.76|18662.74|18582.74|10
1731059120000|2024-11-08 09:45:20|18664.24|18584.24|18663.92|18583.92|18664.48|18584.48|18663.92|18583.92|9
1731059130000|2024-11-08 09:45:30|18663.49|18583.49|18663.3|18583.3|18663.49|18583.49|18662.75|18582.75|10
1731059140000|2024-11-08 09:45:40|18663.32|18583.32|18665.06|18585.06|18665.06|18585.06|18663.32|18583.32|10
1731059150000|2024-11-08 09:45:50|18664.74|18584.74|18662.4|18582.4|18664.74|18584.74|18662.31|18582.31|10
1731059160000|2024-11-08 09:46:00|18662.35|18582.35|18661.44|18581.44|18662.7|18582.7|18661.44|18581.44|10
1731059170000|2024-11-08 09:46:10|18660.58|18580.58|18657.99|18577.99|18660.58|18580.58|18657.99|18577.99|10
1731059180000|2024-11-08 09:46:20|18658.52|18578.52|18658.96|18578.96|18658.96|18578.96|18658.32|18578.32|10
1731059190000|2024-11-08 09:46:30|18658.6|18578.6|18658.03|18578.03|18659.06|18579.06|18657.92|18577.92|9
1731059200000|2024-11-08 09:46:40|18657.66|18577.66|18653.89|18573.89|18657.9|18577.9|18653.54|18573.54|10
1731059210000|2024-11-08 09:46:50|18653.29|18573.29|18652.74|18572.74|18653.58|18573.58|18652.74|18572.74|9
1731059220000|2024-11-08 09:47:00|18651.28|18571.28|18652.99|18572.99|18652.99|18572.99|18650.83|18570.83|9
1731059230000|2024-11-08 09:47:10|18653.09|18573.09|18651.9|18571.9|18653.18|18573.18|18651.9|18571.9|10
1731059240000|2024-11-08 09:47:20|18651.82|18571.82|18645.65|18565.65|18651.82|18571.82|18645.62|18565.62|10
1731059250000|2024-11-08 09:47:30|18645.44|18565.44|18644.66|18564.66|18647.57|18567.57|18644.66|18564.66|10
1731059260000|2024-11-08 09:47:40|18644.27|18564.27|18643.72|18563.72|18644.27|18564.27|18643.64|18563.64|8
1731059270000|2024-11-08 09:47:50|18643.53|18563.53|18643.33|18563.33|18643.96|18563.96|18643.28|18563.28|10
1731059280000|2024-11-08 09:48:00|18643.25|18563.25|18643.86|18563.86|18643.86|18563.86|18642.12|18562.12|10
1731059290000|2024-11-08 09:48:10|18643.92|18563.92|18641.18|18561.18|18643.92|18563.92|18640.67|18560.67|10
1731059300000|2024-11-08 09:48:20|18641.21|18561.21|18642.35|18562.35|18642.35|18562.35|18641.21|18561.21|10
1731059310000|2024-11-08 09:48:30|18643.44|18563.44|18645.75|18565.75|18645.75|18565.75|18643.44|18563.44|10
1731059320000|2024-11-08 09:48:40|18645.93|18565.93|18645.99|18565.99|18646.19|18566.19|18645.93|18565.93|10
1731059330000|2024-11-08 09:48:50|18645.98|18565.98|18645.27|18565.27|18645.98|18565.98|18645.27|18565.27|9
1731059340000|2024-11-08 09:49:00|18644.74|18564.74|18641.92|18561.92|18644.74|18564.74|18641.92|18561.92|10
1731059350000|2024-11-08 09:49:10|18641.87|18561.87|18642.78|18562.78|18642.81|18562.81|18641.87|18561.87|9
1731059360000|2024-11-08 09:49:20|18642.88|18562.88|18643.7|18563.7|18644.06|18564.06|18642.78|18562.78|10
1731059370000|2024-11-08 09:49:30|18643.74|18563.74|18645.66|18565.66|18646.42|18566.42|18643.74|18563.74|10
1731059380000|2024-11-08 09:49:40|18645.72|18565.72|18646.43|18566.43|18646.6|18566.6|18645.72|18565.72|9
1731059390000|2024-11-08 09:49:50|18646.8|18566.8|18647.29|18567.29|18647.29|18567.29|18646.17|18566.17|9
1731059400000|2024-11-08 09:50:00|18647.27|18567.27|18644.61|18564.61|18647.27|18567.27|18644.43|18564.43|10
1731059410000|2024-11-08 09:50:10|18644.6|18564.6|18645.61|18565.61|18645.61|18565.61|18644.6|18564.6|10
1731059420000|2024-11-08 09:50:20|18645.54|18565.54|18645.34|18565.34|18645.64|18565.64|18644.55|18564.55|10
1731059430000|2024-11-08 09:50:30|18644.97|18564.97|18644.83|18564.83|18645|18565|18644.51|18564.51|9
1731059440000|2024-11-08 09:50:40|18644.45|18564.45|18646.29|18566.29|18646.29|18566.29|18644.44|18564.44|9
1731059450000|2024-11-08 09:50:50|18646.35|18566.35|18645.8|18565.8|18646.58|18566.58|18645.75|18565.75|10
1731059460000|2024-11-08 09:51:00|18645.55|18565.55|18642.88|18562.88|18645.65|18565.65|18642.88|18562.88|10
1731059470000|2024-11-08 09:51:10|18642.52|18562.52|18641.89|18561.89|18642.55|18562.55|18641.89|18561.89|9
1731059480000|2024-11-08 09:51:20|18641.93|18561.93|18641.88|18561.88|18642.07|18562.07|18641.41|18561.41|10
1731059490000|2024-11-08 09:51:30|18641.56|18561.56|18641.59|18561.59|18641.92|18561.92|18641.56|18561.56|9
1731059500000|2024-11-08 09:51:40|18641.78|18561.78|18641.2|18561.2|18641.83|18561.83|18640.25|18560.25|10
1731059510000|2024-11-08 09:51:50|18641.12|18561.12|18638.42|18558.42|18641.12|18561.12|18638.38|18558.38|10
1731059520000|2024-11-08 09:52:00|18638.26|18558.26|18637.07|18557.07|18638.26|18558.26|18637|18557|10
1731059530000|2024-11-08 09:52:10|18637.1|18557.1|18637.34|18557.34|18637.83|18557.83|18636.7|18556.7|10
1731059540000|2024-11-08 09:52:20|18637.9|18557.9|18635.95|18555.95|18638.32|18558.32|18635.95|18555.95|10
1731059550000|2024-11-08 09:52:30|18636.03|18556.03|18634.62|18554.62|18636.03|18556.03|18634.41|18554.41|10
1731059560000|2024-11-08 09:52:40|18634.97|18554.97|18637.25|18557.25|18638.36|18558.36|18634.97|18554.97|10
1731059570000|2024-11-08 09:52:50|18638.71|18558.71|18641.53|18561.53|18641.53|18561.53|18638.71|18558.71|10
1731059580000|2024-11-08 09:53:00|18641.65|18561.65|18640.6|18560.6|18641.66|18561.66|18640.6|18560.6|10
1731059590000|2024-11-08 09:53:10|18640.39|18560.39|18640.05|18560.05|18640.46|18560.46|18640.05|18560.05|9
1731059600000|2024-11-08 09:53:20|18639.73|18559.73|18640.2|18560.2|18640.2|18560.2|18639.18|18559.18|9
1731059610000|2024-11-08 09:53:30|18640.23|18560.23|18641.03|18561.03|18641.46|18561.46|18640.23|18560.23|9
1731059620000|2024-11-08 09:53:40|18641.07|18561.07|18641.95|18561.95|18641.95|18561.95|18640.69|18560.69|10
1731059630000|2024-11-08 09:53:50|18642.02|18562.02|18643.99|18563.99|18643.99|18563.99|18642|18562|10
1731059640000|2024-11-08 09:54:00|18643.86|18563.86|18644.55|18564.55|18644.67|18564.67|18643.5|18563.5|10
1731059650000|2024-11-08 09:54:10|18643.75|18563.75|18644.24|18564.24|18644.37|18564.37|18643.57|18563.57|10
1731059660000|2024-11-08 09:54:20|18644.16|18564.16|18644.73|18564.73|18645.06|18565.06|18644.16|18564.16|10
1731059670000|2024-11-08 09:54:30|18644.89|18564.89|18645.33|18565.33|18645.51|18565.51|18644|18564|10
1731059680000|2024-11-08 09:54:40|18645.49|18565.49|18647.31|18567.31|18647.31|18567.31|18645.49|18565.49|10
1731059690000|2024-11-08 09:54:50|18647.49|18567.49|18647.27|18567.27|18647.81|18567.81|18647.1|18567.1|10
1731059700000|2024-11-08 09:55:00|18647.01|18567.01|18647.69|18567.69|18647.79|18567.79|18646.81|18566.81|10
1731059710000|2024-11-08 09:55:10|18647.66|18567.66|18648.71|18568.71|18649.25|18569.25|18647.66|18567.66|9
1731059720000|2024-11-08 09:55:20|18648.73|18568.73|18648.29|18568.29|18649.01|18569.01|18648.29|18568.29|9
1731059730000|2024-11-08 09:55:30|18648.28|18568.28|18649.35|18569.35|18649.35|18569.35|18648.28|18568.28|9
1731059740000|2024-11-08 09:55:40|18649.33|18569.33|18649.22|18569.22|18649.37|18569.37|18648.89|18568.89|9
1731059750000|2024-11-08 09:55:50|18649.32|18569.32|18649.16|18569.16|18649.33|18569.33|18648.93|18568.93|8
1731059760000|2024-11-08 09:56:00|18649.03|18569.03|18650.19|18570.19|18650.19|18570.19|18649.03|18569.03|10
1731059770000|2024-11-08 09:56:10|18649.62|18569.62|18650.25|18570.25|18650.25|18570.25|18649.19|18569.19|10
1731059780000|2024-11-08 09:56:20|18650.63|18570.63|18652.73|18572.73|18654.17|18574.17|18650.63|18570.63|10
1731059790000|2024-11-08 09:56:30|18652.71|18572.71|18652.03|18572.03|18652.8|18572.8|18651.74|18571.74|10
1731059800000|2024-11-08 09:56:40|18652.46|18572.46|18651.92|18571.92|18652.7|18572.7|18651.92|18571.92|10
1731059810000|2024-11-08 09:56:50|18651.72|18571.72|18653.63|18573.63|18653.63|18573.63|18651.72|18571.72|10
1731059820000|2024-11-08 09:57:00|18653.76|18573.76|18654.35|18574.35|18654.35|18574.35|18653.76|18573.76|10
1731059830000|2024-11-08 09:57:10|18654.49|18574.49|18656.1|18576.1|18656.1|18576.1|18654.49|18574.49|10
1731059840000|2024-11-08 09:57:20|18656.05|18576.05|18657.25|18577.25|18657.78|18577.78|18656.05|18576.05|10
1731059850000|2024-11-08 09:57:30|18657.56|18577.56|18657.42|18577.42|18658.02|18578.02|18657.42|18577.42|10
1731059860000|2024-11-08 09:57:40|18657.34|18577.34|18657.15|18577.15|18657.34|18577.34|18656.7|18576.7|9
1731059870000|2024-11-08 09:57:50|18657.37|18577.37|18658.79|18578.79|18658.98|18578.98|18657.37|18577.37|10
1731059880000|2024-11-08 09:58:00|18658.73|18578.73|18657.82|18577.82|18658.73|18578.73|18657.23|18577.23|10
1731059890000|2024-11-08 09:58:10|18658.1|18578.1|18658.82|18578.82|18658.83|18578.83|18657.65|18577.65|9
1731059900000|2024-11-08 09:58:20|18658.61|18578.61|18659.01|18579.01|18659.16|18579.16|18658.61|18578.61|10
1731059910000|2024-11-08 09:58:30|18659.2|18579.2|18659.14|18579.14|18659.45|18579.45|18658.69|18578.69|8
1731059920000|2024-11-08 09:58:40|18659.11|18579.11|18659.16|18579.16|18659.22|18579.22|18659.06|18579.06|10
1731059930000|2024-11-08 09:58:50|18659.15|18579.15|18660.68|18580.68|18660.7|18580.7|18658.53|18578.53|10
1731059940000|2024-11-08 09:59:00|18660.69|18580.69|18658.96|18578.96|18660.69|18580.69|18658.91|18578.91|10
1731059950000|2024-11-08 09:59:10|18658.95|18578.95|18656.91|18576.91|18658.95|18578.95|18656.91|18576.91|10
1731059960000|2024-11-08 09:59:20|18657.03|18577.03|18655.99|18575.99|18657.03|18577.03|18655.89|18575.89|10
1731059970000|2024-11-08 09:59:30|18656.08|18576.08|18656.4|18576.4|18656.41|18576.41|18655.81|18575.81|8
1731059980000|2024-11-08 09:59:40|18656.31|18576.31|18655.79|18575.79|18656.6|18576.6|18655.51|18575.51|9
1731059990000|2024-11-08 09:59:50|18655.58|18575.58|18654.72|18574.72|18655.58|18575.58|18654.72|18574.72|9
1731060000000|2024-11-08 10:00:00|18654.3|18574.3|18653.91|18573.91|18654.3|18574.3|18653|18573|10
1731060010000|2024-11-08 10:00:10|18653.83|18573.83|18654.7|18574.7|18654.7|18574.7|18653.72|18573.72|10
1731060020000|2024-11-08 10:00:20|18654.53|18574.53|18654.63|18574.63|18655.04|18575.04|18654.31|18574.31|10
1731060030000|2024-11-08 10:00:30|18654.9|18574.9|18651.37|18571.37|18655.83|18575.83|18651.14|18571.14|10
1731060040000|2024-11-08 10:00:40|18651.47|18571.47|18650.8|18570.8|18651.72|18571.72|18650.8|18570.8|9
1731060050000|2024-11-08 10:00:50|18650.95|18570.95|18650.34|18570.34|18651.12|18571.12|18650.34|18570.34|10
1731060060000|2024-11-08 10:01:00|18650.72|18570.72|18650.14|18570.14|18650.72|18570.72|18650.02|18570.02|8
1731060070000|2024-11-08 10:01:10|18649.94|18569.94|18646.54|18566.54|18649.94|18569.94|18646.54|18566.54|10
1731060080000|2024-11-08 10:01:20|18646.5|18566.5|18643.61|18563.61|18646.84|18566.84|18643.61|18563.61|9
1731060090000|2024-11-08 10:01:30|18643.46|18563.46|18641.13|18561.13|18643.46|18563.46|18641.13|18561.13|10
1731060100000|2024-11-08 10:01:40|18641.1|18561.1|18640.03|18560.03|18641.33|18561.33|18639.88|18559.88|8
1731060110000|2024-11-08 10:01:50|18640.02|18560.02|18626.62|18546.62|18640.02|18560.02|18626.62|18546.62|9
1731060120000|2024-11-08 10:02:00|18626.19|18546.19|18627.38|18547.38|18627.51|18547.51|18625.9|18545.9|10
1731060130000|2024-11-08 10:02:10|18627.66|18547.66|18628.18|18548.18|18628.3|18548.3|18627.66|18547.66|10
1731060140000|2024-11-08 10:02:20|18628.25|18548.25|18628.67|18548.67|18628.78|18548.78|18627.33|18547.33|10
1731060150000|2024-11-08 10:02:30|18628.91|18548.91|18629.44|18549.44|18629.44|18549.44|18628.85|18548.85|10
1731060160000|2024-11-08 10:02:40|18630.42|18550.42|18630|18550|18630.95|18550.95|18630|18550|10
1731060170000|2024-11-08 10:02:50|18629.86|18549.86|18627.69|18547.69|18629.86|18549.86|18627.69|18547.69|8
1731060180000|2024-11-08 10:03:00|18627.83|18547.83|18627.02|18547.02|18628.62|18548.62|18627.02|18547.02|10
1731060190000|2024-11-08 10:03:10|18626.97|18546.97|18627.54|18547.54|18627.64|18547.64|18626.97|18546.97|10
1731060200000|2024-11-08 10:03:20|18627.76|18547.76|18628.56|18548.56|18629.19|18549.19|18627.76|18547.76|10
1731060210000|2024-11-08 10:03:30|18628.12|18548.12|18625.1|18545.1|18628.12|18548.12|18624.4|18544.4|10
1731060220000|2024-11-08 10:03:40|18625.23|18545.23|18621.61|18541.61|18625.29|18545.29|18621.6|18541.6|9
1731060230000|2024-11-08 10:03:50|18621.28|18541.28|18617.8|18537.8|18621.28|18541.28|18617.8|18537.8|10
1731060240000|2024-11-08 10:04:00|18617.52|18537.52|18618.08|18538.08|18618.78|18538.78|18617.52|18537.52|10
1731060250000|2024-11-08 10:04:10|18618.46|18538.46|18618.4|18538.4|18618.51|18538.51|18618.07|18538.07|10
1731060260000|2024-11-08 10:04:20|18618.38|18538.38|18619.48|18539.48|18619.48|18539.48|18618.38|18538.38|10
1731060270000|2024-11-08 10:04:30|18619.56|18539.56|18620.47|18540.47|18620.47|18540.47|18619.56|18539.56|9
1731060280000|2024-11-08 10:04:40|18620.64|18540.64|18621.3|18541.3|18621.34|18541.34|18620.41|18540.41|10
1731060290000|2024-11-08 10:04:50|18621.31|18541.31|18620.74|18540.74|18621.31|18541.31|18620.27|18540.27|10
1731060300000|2024-11-08 10:05:00|18620.76|18540.76|18621.54|18541.54|18621.54|18541.54|18620.53|18540.53|10
1731060310000|2024-11-08 10:05:10|18622.05|18542.05|18624.46|18544.46|18624.46|18544.46|18622.05|18542.05|10
1731060320000|2024-11-08 10:05:20|18624.33|18544.33|18624.67|18544.67|18624.95|18544.95|18623.99|18543.99|10
1731060330000|2024-11-08 10:05:30|18624.42|18544.42|18624.5|18544.5|18624.53|18544.53|18624.22|18544.22|10
1731060340000|2024-11-08 10:05:40|18624.51|18544.51|18623.78|18543.78|18624.51|18544.51|18622.95|18542.95|10
1731060350000|2024-11-08 10:05:50|18624.35|18544.35|18624.69|18544.69|18624.69|18544.69|18623.78|18543.78|10
1731060360000|2024-11-08 10:06:00|18624.5|18544.5|18624.1|18544.1|18624.5|18544.5|18623.79|18543.79|9
1731060370000|2024-11-08 10:06:10|18624.03|18544.03|18621.31|18541.31|18624.05|18544.05|18621.31|18541.31|10
1731060380000|2024-11-08 10:06:20|18620.96|18540.96|18620.09|18540.09|18621.01|18541.01|18619.95|18539.95|9
1731060390000|2024-11-08 10:06:30|18620.4|18540.4|18620.01|18540.01|18620.4|18540.4|18619.88|18539.88|8
1731060400000|2024-11-08 10:06:40|18620.03|18540.03|18620.53|18540.53|18620.55|18540.55|18620.03|18540.03|9
1731060410000|2024-11-08 10:06:50|18620.94|18540.94|18621.42|18541.42|18622.49|18542.49|18620.91|18540.91|10
1731060420000|2024-11-08 10:07:00|18621.41|18541.41|18619.42|18539.42|18621.41|18541.41|18619.42|18539.42|10
1731060430000|2024-11-08 10:07:10|18619.55|18539.55|18619.75|18539.75|18619.88|18539.88|18619.46|18539.46|10
1731060440000|2024-11-08 10:07:20|18619.97|18539.97|18615.39|18535.39|18619.97|18539.97|18615.39|18535.39|10
1731060450000|2024-11-08 10:07:30|18615.31|18535.31|18615.24|18535.24|18615.42|18535.42|18615.07|18535.07|10
1731060460000|2024-11-08 10:07:40|18614.37|18534.37|18616.02|18536.02|18616.09|18536.09|18614.21|18534.21|10
1731060470000|2024-11-08 10:07:50|18615.98|18535.98|18615.2|18535.2|18616.16|18536.16|18615.2|18535.2|9
1731060480000|2024-11-08 10:08:00|18615.04|18535.04|18614.17|18534.17|18615.04|18535.04|18613.85|18533.85|8
1731060490000|2024-11-08 10:08:10|18614.08|18534.08|18613.23|18533.23|18614.36|18534.36|18613.19|18533.19|10
1731060500000|2024-11-08 10:08:20|18613.28|18533.28|18613.44|18533.44|18613.79|18533.79|18612.86|18532.86|9
1731060510000|2024-11-08 10:08:30|18613.43|18533.43|18614.84|18534.84|18614.84|18534.84|18613.43|18533.43|10
1731060520000|2024-11-08 10:08:40|18614.7|18534.7|18614.37|18534.37|18614.7|18534.7|18614.25|18534.25|10
1731060530000|2024-11-08 10:08:50|18613.91|18533.91|18614.2|18534.2|18614.22|18534.22|18613.85|18533.85|10
1731060540000|2024-11-08 10:09:00|18614.07|18534.07|18611.68|18531.68|18614.07|18534.07|18611.68|18531.68|9
1731060550000|2024-11-08 10:09:10|18611.74|18531.74|18613.32|18533.32|18613.32|18533.32|18611.59|18531.59|10
1731060560000|2024-11-08 10:09:20|18613.43|18533.43|18614.55|18534.55|18614.55|18534.55|18613.43|18533.43|10
1731060570000|2024-11-08 10:09:30|18614.53|18534.53|18614.83|18534.83|18615.16|18535.16|18614.53|18534.53|8
1731060580000|2024-11-08 10:09:40|18614.84|18534.84|18614.68|18534.68|18614.89|18534.89|18614.68|18534.68|9
1731060590000|2024-11-08 10:09:50|18614.71|18534.71|18615.03|18535.03|18615.21|18535.21|18614.34|18534.34|10
1731060600000|2024-11-08 10:10:00|18615.05|18535.05|18613.46|18533.46|18615.05|18535.05|18612.87|18532.87|10
1731060610000|2024-11-08 10:10:10|18613.68|18533.68|18612.72|18532.72|18614.32|18534.32|18612.72|18532.72|10
1731060620000|2024-11-08 10:10:20|18612.25|18532.25|18613.31|18533.31|18613.34|18533.34|18612.07|18532.07|10
1731060630000|2024-11-08 10:10:30|18613.28|18533.28|18612.92|18532.92|18613.55|18533.55|18612.92|18532.92|9
1731060640000|2024-11-08 10:10:40|18612.89|18532.89|18609.99|18529.99|18612.89|18532.89|18609.99|18529.99|10
1731060650000|2024-11-08 10:10:50|18610.25|18530.25|18609.64|18529.64|18610.64|18530.64|18609.64|18529.64|10
1731060660000|2024-11-08 10:11:00|18610.8|18530.8|18608.61|18528.61|18611.21|18531.21|18608.61|18528.61|10
1731060670000|2024-11-08 10:11:10|18608.5|18528.5|18605.27|18525.27|18608.58|18528.58|18605.27|18525.27|10
1731060680000|2024-11-08 10:11:20|18605.58|18525.58|18604.12|18524.12|18605.82|18525.82|18603.58|18523.58|10
1731060690000|2024-11-08 10:11:30|18605.08|18525.08|18603.8|18523.8|18605.08|18525.08|18603.8|18523.8|10
1731060700000|2024-11-08 10:11:40|18603.77|18523.77|18601.5|18521.5|18603.77|18523.77|18601.5|18521.5|10
1731060710000|2024-11-08 10:11:50|18601.22|18521.22|18604.02|18524.02|18604.02|18524.02|18601.22|18521.22|10
1731060720000|2024-11-08 10:12:00|18604.1|18524.1|18606.96|18526.96|18606.96|18526.96|18604.1|18524.1|9
1731060730000|2024-11-08 10:12:10|18606.94|18526.94|18606.02|18526.02|18606.94|18526.94|18606.02|18526.02|10
1731060740000|2024-11-08 10:12:20|18606.12|18526.12|18609|18529|18609|18529|18605.56|18525.56|9
1731060750000|2024-11-08 10:12:30|18609.96|18529.96|18612.95|18532.95|18612.98|18532.98|18609.96|18529.96|9
1731060760000|2024-11-08 10:12:40|18613.3|18533.3|18613.12|18533.12|18613.96|18533.96|18613.12|18533.12|9
1731060770000|2024-11-08 10:12:50|18614|18534|18613.44|18533.44|18614.03|18534.03|18613.28|18533.28|9
1731060780000|2024-11-08 10:13:00|18614.02|18534.02|18612.54|18532.54|18614.12|18534.12|18612.54|18532.54|10
1731060790000|2024-11-08 10:13:10|18613.04|18533.04|18614.31|18534.31|18616.15|18536.15|18613.04|18533.04|10
1731060800000|2024-11-08 10:13:20|18614.53|18534.53|18614.88|18534.88|18614.88|18534.88|18613.84|18533.84|10
1731060810000|2024-11-08 10:13:30|18615.13|18535.13|18613.24|18533.24|18615.56|18535.56|18613.24|18533.24|10
1731060820000|2024-11-08 10:13:40|18611.98|18531.98|18609.89|18529.89|18611.98|18531.98|18609.89|18529.89|10
1731060830000|2024-11-08 10:13:50|18609.42|18529.42|18606.19|18526.19|18609.42|18529.42|18606.19|18526.19|10
1731060840000|2024-11-08 10:14:00|18606.2|18526.2|18607.59|18527.59|18607.59|18527.59|18605.81|18525.81|10
1731060850000|2024-11-08 10:14:10|18607.56|18527.56|18609.85|18529.85|18609.85|18529.85|18607.56|18527.56|10
1731060860000|2024-11-08 10:14:20|18610.05|18530.05|18609.87|18529.87|18610.35|18530.35|18609.87|18529.87|10
1731060870000|2024-11-08 10:14:30|18609.89|18529.89|18610.88|18530.88|18610.88|18530.88|18608.09|18528.09|10
1731060880000|2024-11-08 10:14:40|18611.21|18531.21|18611.8|18531.8|18613.16|18533.16|18611.21|18531.21|10
1731060890000|2024-11-08 10:14:50|18611.86|18531.86|18614.82|18534.82|18614.86|18534.86|18611.86|18531.86|10
1731060900000|2024-11-08 10:15:00|18614.79|18534.79|18615.67|18535.67|18615.67|18535.67|18614.79|18534.79|10
1731060910000|2024-11-08 10:15:10|18615.85|18535.85|18618.56|18538.56|18618.7|18538.7|18615.85|18535.85|10
1731060920000|2024-11-08 10:15:20|18618.45|18538.45|18621.99|18541.99|18621.99|18541.99|18618.38|18538.38|10
1731060930000|2024-11-08 10:15:30|18622.36|18542.36|18622.48|18542.48|18623.31|18543.31|18621.99|18541.99|9
1731060940000|2024-11-08 10:15:40|18622.77|18542.77|18622.9|18542.9|18623.26|18543.26|18622.63|18542.63|10
1731060950000|2024-11-08 10:15:50|18622.88|18542.88|18621.85|18541.85|18623.04|18543.04|18621.85|18541.85|10
1731060960000|2024-11-08 10:16:00|18621.86|18541.86|18621.74|18541.74|18622.09|18542.09|18621.08|18541.08|9
1731060970000|2024-11-08 10:16:10|18621.57|18541.57|18617.22|18537.22|18621.57|18541.57|18617.22|18537.22|10
1731060980000|2024-11-08 10:16:20|18617.02|18537.02|18616.66|18536.66|18617.02|18537.02|18616.19|18536.19|10
1731060990000|2024-11-08 10:16:30|18616.42|18536.42|18611.69|18531.69|18616.42|18536.42|18611.69|18531.69|10
1731061000000|2024-11-08 10:16:40|18610.3|18530.3|18608.81|18528.81|18610.3|18530.3|18608.79|18528.79|9
1731061010000|2024-11-08 10:16:50|18608.62|18528.62|18609.29|18529.29|18609.6|18529.6|18608.62|18528.62|10
1731061020000|2024-11-08 10:17:00|18609.42|18529.42|18610.33|18530.33|18610.33|18530.33|18609.2|18529.2|9
1731061030000|2024-11-08 10:17:10|18610.35|18530.35|18608.53|18528.53|18610.38|18530.38|18608.53|18528.53|9
1731061040000|2024-11-08 10:17:20|18608.62|18528.62|18606.48|18526.48|18608.66|18528.66|18606.13|18526.13|8
1731061050000|2024-11-08 10:17:30|18606.43|18526.43|18606.99|18526.99|18606.99|18526.99|18605.9|18525.9|9
1731061060000|2024-11-08 10:17:40|18607.08|18527.08|18606.29|18526.29|18607.55|18527.55|18605.92|18525.92|10
1731061070000|2024-11-08 10:17:50|18606.49|18526.49|18604.84|18524.84|18606.49|18526.49|18604.84|18524.84|9
1731061080000|2024-11-08 10:18:00|18604.53|18524.53|18606.03|18526.03|18606.03|18526.03|18604.53|18524.53|9
1731061090000|2024-11-08 10:18:10|18606.61|18526.61|18609.89|18529.89|18610.05|18530.05|18606.61|18526.61|10
1731061100000|2024-11-08 10:18:20|18609.82|18529.82|18610.23|18530.23|18610.36|18530.36|18609.49|18529.49|10
1731061110000|2024-11-08 10:18:30|18609.94|18529.94|18609.84|18529.84|18610.29|18530.29|18609.72|18529.72|9
1731061120000|2024-11-08 10:18:40|18609.81|18529.81|18609.14|18529.14|18609.82|18529.82|18609.02|18529.02|10
1731061130000|2024-11-08 10:18:50|18609.16|18529.16|18609.28|18529.28|18609.3|18529.3|18609.16|18529.16|10
1731061140000|2024-11-08 10:19:00|18609.41|18529.41|18610.49|18530.49|18610.49|18530.49|18609.41|18529.41|10
1731061150000|2024-11-08 10:19:10|18610.29|18530.29|18609.53|18529.53|18610.33|18530.33|18609.41|18529.41|10
1731061160000|2024-11-08 10:19:20|18609.08|18529.08|18609.6|18529.6|18609.63|18529.63|18609.08|18529.08|9
1731061170000|2024-11-08 10:19:30|18609.57|18529.57|18605.11|18525.11|18609.61|18529.61|18605.03|18525.03|10
1731061180000|2024-11-08 10:19:40|18605.15|18525.15|18604.16|18524.16|18605.52|18525.52|18604.12|18524.12|10
1731061190000|2024-11-08 10:19:50|18604.15|18524.15|18602.84|18522.84|18604.15|18524.15|18602.84|18522.84|10
1731061200000|2024-11-08 10:20:00|18602.8|18522.8|18597.83|18517.83|18602.8|18522.8|18596.78|18516.78|10
1731061210000|2024-11-08 10:20:10|18598.31|18518.31|18599.22|18519.22|18599.22|18519.22|18598.15|18518.15|9
1731061220000|2024-11-08 10:20:20|18599.65|18519.65|18601.75|18521.75|18601.75|18521.75|18599.65|18519.65|10
1731061230000|2024-11-08 10:20:30|18601.79|18521.79|18603.64|18523.64|18603.64|18523.64|18601.46|18521.46|9
1731061240000|2024-11-08 10:20:40|18603.73|18523.73|18602.9|18522.9|18604.12|18524.12|18602.9|18522.9|9
1731061250000|2024-11-08 10:20:50|18602.86|18522.86|18603.35|18523.35|18603.35|18523.35|18602.16|18522.16|10
1731061260000|2024-11-08 10:21:00|18603.38|18523.38|18599.39|18519.39|18603.55|18523.55|18599.39|18519.39|10
1731061270000|2024-11-08 10:21:10|18599.54|18519.54|18597.69|18517.69|18599.54|18519.54|18597.69|18517.69|10
1731061280000|2024-11-08 10:21:20|18597.66|18517.66|18596.54|18516.54|18598.25|18518.25|18596.54|18516.54|10
1731061290000|2024-11-08 10:21:30|18595.76|18515.76|18595.48|18515.48|18595.8|18515.8|18595.2|18515.2|10
1731061300000|2024-11-08 10:21:40|18595.56|18515.56|18596.58|18516.58|18596.61|18516.61|18595.56|18515.56|10
1731061310000|2024-11-08 10:21:50|18596.59|18516.59|18596.75|18516.75|18597|18517|18595.18|18515.18|10
1731061320000|2024-11-08 10:22:00|18596.78|18516.78|18599.19|18519.19|18599.19|18519.19|18596.73|18516.73|10
1731061330000|2024-11-08 10:22:10|18599.38|18519.38|18600.18|18520.18|18600.89|18520.89|18599.38|18519.38|10
1731061340000|2024-11-08 10:22:20|18600.32|18520.32|18595.8|18515.8|18600.32|18520.32|18595.75|18515.75|10
1731061350000|2024-11-08 10:22:30|18595.77|18515.77|18594.38|18514.38|18595.77|18515.77|18594.31|18514.31|10
1731061360000|2024-11-08 10:22:40|18595.04|18515.04|18595.94|18515.94|18595.94|18515.94|18594.6|18514.6|10
1731061370000|2024-11-08 10:22:50|18596.51|18516.51|18597.25|18517.25|18597.25|18517.25|18596.51|18516.51|9
1731061380000|2024-11-08 10:23:00|18597.3|18517.3|18596.28|18516.28|18597.41|18517.41|18596.28|18516.28|10
1731061390000|2024-11-08 10:23:10|18596.47|18516.47|18597.17|18517.17|18597.56|18517.56|18596.47|18516.47|10
1731061400000|2024-11-08 10:23:20|18597.15|18517.15|18597.72|18517.72|18597.75|18517.75|18596.57|18516.57|10
1731061410000|2024-11-08 10:23:30|18597.69|18517.69|18599.57|18519.57|18599.57|18519.57|18597.69|18517.69|9
1731061420000|2024-11-08 10:23:40|18599.67|18519.67|18599.07|18519.07|18599.67|18519.67|18598.97|18518.97|9
1731061430000|2024-11-08 10:23:50|18599.2|18519.2|18599|18519|18599.35|18519.35|18598.97|18518.97|10
1731061440000|2024-11-08 10:24:00|18599.19|18519.19|18600.41|18520.41|18600.41|18520.41|18599.19|18519.19|9
1731061450000|2024-11-08 10:24:10|18600.14|18520.14|18600.96|18520.96|18600.98|18520.98|18600.14|18520.14|10
1731061460000|2024-11-08 10:24:20|18600.87|18520.87|18605.53|18525.53|18605.53|18525.53|18600.87|18520.87|10
1731061470000|2024-11-08 10:24:30|18605.67|18525.67|18606.09|18526.09|18606.09|18526.09|18605.67|18525.67|10
1731061480000|2024-11-08 10:24:40|18606.22|18526.22|18607.7|18527.7|18607.7|18527.7|18606.22|18526.22|10
1731061490000|2024-11-08 10:24:50|18607.97|18527.97|18611.05|18531.05|18611.05|18531.05|18607.97|18527.97|10
1731061500000|2024-11-08 10:25:00|18611.95|18531.95|18611.28|18531.28|18612.43|18532.43|18611.28|18531.28|10
1731061510000|2024-11-08 10:25:10|18612.02|18532.02|18614.22|18534.22|18614.22|18534.22|18612.02|18532.02|10
1731061520000|2024-11-08 10:25:20|18614.11|18534.11|18616.02|18536.02|18616.02|18536.02|18614.11|18534.11|10
1731061530000|2024-11-08 10:25:30|18616.58|18536.58|18614.73|18534.73|18616.58|18536.58|18614.66|18534.66|10
1731061540000|2024-11-08 10:25:40|18615.13|18535.13|18619.94|18539.94|18619.94|18539.94|18615.13|18535.13|10
1731061550000|2024-11-08 10:25:50|18620.14|18540.14|18620.22|18540.22|18620.98|18540.98|18619.66|18539.66|10
1731061560000|2024-11-08 10:26:00|18619.75|18539.75|18619.68|18539.68|18619.75|18539.75|18619|18539|9
1731061570000|2024-11-08 10:26:10|18619.59|18539.59|18621.96|18541.96|18621.96|18541.96|18619.04|18539.04|9
1731061580000|2024-11-08 10:26:20|18622.53|18542.53|18621.61|18541.61|18622.53|18542.53|18621.46|18541.46|10
1731061590000|2024-11-08 10:26:30|18621.68|18541.68|18624.53|18544.53|18624.75|18544.75|18621.68|18541.68|10
1731061600000|2024-11-08 10:26:40|18624.71|18544.71|18623.44|18543.44|18624.79|18544.79|18623.44|18543.44|10
1731061610000|2024-11-08 10:26:50|18623.32|18543.32|18623.42|18543.42|18623.79|18543.79|18623.21|18543.21|10
1731061620000|2024-11-08 10:27:00|18623.25|18543.25|18622.32|18542.32|18623.44|18543.44|18622.32|18542.32|10
1731061630000|2024-11-08 10:27:10|18622.45|18542.45|18621.34|18541.34|18623.43|18543.43|18621.34|18541.34|10
1731061640000|2024-11-08 10:27:20|18621.26|18541.26|18626.42|18546.42|18626.42|18546.42|18621.23|18541.23|10
1731061650000|2024-11-08 10:27:30|18626.46|18546.46|18627.99|18547.99|18628.04|18548.04|18626.39|18546.39|10
1731061660000|2024-11-08 10:27:40|18627.51|18547.51|18629.11|18549.11|18629.11|18549.11|18626.69|18546.69|10
1731061670000|2024-11-08 10:27:50|18629.04|18549.04|18629.47|18549.47|18630.21|18550.21|18628.99|18548.99|10
1731061680000|2024-11-08 10:28:00|18629.35|18549.35|18629.03|18549.03|18629.35|18549.35|18628.43|18548.43|10
1731061690000|2024-11-08 10:28:10|18629.26|18549.26|18630.1|18550.1|18630.24|18550.24|18629.26|18549.26|10
1731061700000|2024-11-08 10:28:20|18630.41|18550.41|18632.06|18552.06|18632.06|18552.06|18630.41|18550.41|10
1731061710000|2024-11-08 10:28:30|18632.64|18552.64|18634.13|18554.13|18634.13|18554.13|18632.64|18552.64|10
1731061720000|2024-11-08 10:28:40|18635.11|18555.11|18636.39|18556.39|18636.39|18556.39|18635.11|18555.11|9
1731061730000|2024-11-08 10:28:50|18636.54|18556.54|18637.86|18557.86|18637.86|18557.86|18636.54|18556.54|10
1731061740000|2024-11-08 10:29:00|18637.81|18557.81|18639.42|18559.42|18639.77|18559.77|18637.81|18557.81|10
1731061750000|2024-11-08 10:29:10|18639.64|18559.64|18639.97|18559.97|18640.35|18560.35|18639.64|18559.64|10
1731061760000|2024-11-08 10:29:20|18639.84|18559.84|18641.07|18561.07|18641.07|18561.07|18639.73|18559.73|9
1731061770000|2024-11-08 10:29:30|18641.48|18561.48|18643.23|18563.23|18643.23|18563.23|18641.48|18561.48|10
1731061780000|2024-11-08 10:29:40|18643.39|18563.39|18644.9|18564.9|18644.9|18564.9|18643.38|18563.38|9
1731061790000|2024-11-08 10:29:50|18644.78|18564.78|18645.57|18565.57|18645.57|18565.57|18644.74|18564.74|10
1731061800000|2024-11-08 10:30:00|18645.69|18565.69|18646.56|18566.56|18647.23|18567.23|18645.69|18565.69|10
1731061810000|2024-11-08 10:30:10|18646.33|18566.33|18647.02|18567.02|18647.68|18567.68|18645.71|18565.71|10
1731061820000|2024-11-08 10:30:20|18646.44|18566.44|18641.24|18561.24|18646.44|18566.44|18641.24|18561.24|10
1731061830000|2024-11-08 10:30:30|18641.11|18561.11|18641.85|18561.85|18641.85|18561.85|18640.97|18560.97|10
1731061840000|2024-11-08 10:30:40|18642.64|18562.64|18646.36|18566.36|18646.36|18566.36|18642.64|18562.64|10
1731061850000|2024-11-08 10:30:50|18646.38|18566.38|18644.75|18564.75|18646.38|18566.38|18644.38|18564.38|10
1731061860000|2024-11-08 10:31:00|18644.77|18564.77|18650.39|18570.39|18650.39|18570.39|18644.77|18564.77|10
1731061870000|2024-11-08 10:31:10|18650.34|18570.34|18649.19|18569.19|18650.38|18570.38|18648.91|18568.91|10
1731061880000|2024-11-08 10:31:20|18649.24|18569.24|18649.14|18569.14|18649.34|18569.34|18648.64|18568.64|10
1731061890000|2024-11-08 10:31:30|18649.33|18569.33|18650.81|18570.81|18650.81|18570.81|18649.33|18569.33|9
1731061900000|2024-11-08 10:31:40|18650.87|18570.87|18651.08|18571.08|18651.5|18571.5|18650.26|18570.26|9
1731061910000|2024-11-08 10:31:50|18651.14|18571.14|18651.25|18571.25|18651.64|18571.64|18651.11|18571.11|10
1731061920000|2024-11-08 10:32:00|18651.19|18571.19|18649.77|18569.77|18651.19|18571.19|18648.87|18568.87|10
1731061930000|2024-11-08 10:32:10|18648.81|18568.81|18647.91|18567.91|18648.81|18568.81|18647.66|18567.66|10
1731061940000|2024-11-08 10:32:20|18648.13|18568.13|18650.74|18570.74|18650.74|18570.74|18648.13|18568.13|10
1731061950000|2024-11-08 10:32:30|18650.77|18570.77|18650.11|18570.11|18650.93|18570.93|18650.11|18570.11|10
1731061960000|2024-11-08 10:32:40|18649.9|18569.9|18648.51|18568.51|18650.31|18570.31|18648.51|18568.51|10
1731061970000|2024-11-08 10:32:50|18648.32|18568.32|18648.8|18568.8|18648.8|18568.8|18648.32|18568.32|10
1731061980000|2024-11-08 10:33:00|18648.82|18568.82|18645.53|18565.53|18648.82|18568.82|18645.53|18565.53|9
1731061990000|2024-11-08 10:33:10|18645.01|18565.01|18644.93|18564.93|18645.04|18565.04|18644.54|18564.54|8
1731062000000|2024-11-08 10:33:20|18644.63|18564.63|18642.63|18562.63|18644.69|18564.69|18642.36|18562.36|10
1731062010000|2024-11-08 10:33:30|18642.28|18562.28|18643.2|18563.2|18643.2|18563.2|18642.22|18562.22|9
1731062020000|2024-11-08 10:33:40|18643.29|18563.29|18647.93|18567.93|18648.26|18568.26|18643.29|18563.29|10
1731062030000|2024-11-08 10:33:50|18647.47|18567.47|18644.33|18564.33|18647.47|18567.47|18644.33|18564.33|10
1731062040000|2024-11-08 10:34:00|18644.1|18564.1|18642.52|18562.52|18644.1|18564.1|18642.52|18562.52|9
1731062050000|2024-11-08 10:34:10|18642.47|18562.47|18642.64|18562.64|18642.77|18562.77|18642.41|18562.41|10
1731062060000|2024-11-08 10:34:20|18644.41|18564.41|18643.63|18563.63|18644.55|18564.55|18642.44|18562.44|10
1731062070000|2024-11-08 10:34:30|18643.93|18563.93|18645.04|18565.04|18645.16|18565.16|18643.93|18563.93|10
1731062080000|2024-11-08 10:34:40|18644.96|18564.96|18645.84|18565.84|18646.13|18566.13|18644.96|18564.96|10
1731062090000|2024-11-08 10:34:50|18646.05|18566.05|18642.52|18562.52|18646.08|18566.08|18642.52|18562.52|8
1731062100000|2024-11-08 10:35:00|18642.47|18562.47|18642.21|18562.21|18642.75|18562.75|18642.21|18562.21|10
1731062110000|2024-11-08 10:35:10|18642.06|18562.06|18643.86|18563.86|18643.86|18563.86|18642|18562|9
1731062120000|2024-11-08 10:35:20|18644.04|18564.04|18644.75|18564.75|18644.82|18564.82|18644.04|18564.04|9
1731062130000|2024-11-08 10:35:30|18644.69|18564.69|18643.5|18563.5|18645.31|18565.31|18643.5|18563.5|10
1731062140000|2024-11-08 10:35:40|18643.2|18563.2|18643.55|18563.55|18643.55|18563.55|18643.05|18563.05|10
1731062150000|2024-11-08 10:35:50|18643.33|18563.33|18642.35|18562.35|18643.33|18563.33|18642.35|18562.35|9
1731062160000|2024-11-08 10:36:00|18642.33|18562.33|18642.91|18562.91|18642.98|18562.98|18642.33|18562.33|9
1731062170000|2024-11-08 10:36:10|18642.59|18562.59|18637.43|18557.43|18642.59|18562.59|18637.43|18557.43|10
1731062180000|2024-11-08 10:36:20|18637.11|18557.11|18636.5|18556.5|18638.38|18558.38|18636.39|18556.39|9
1731062190000|2024-11-08 10:36:30|18636.02|18556.02|18634.59|18554.59|18636.02|18556.02|18634.59|18554.59|10
1731062200000|2024-11-08 10:36:40|18634.56|18554.56|18635.93|18555.93|18636.4|18556.4|18634.56|18554.56|9
1731062210000|2024-11-08 10:36:50|18636.97|18556.97|18638.63|18558.63|18638.77|18558.77|18636.97|18556.97|10
1731062220000|2024-11-08 10:37:00|18638.82|18558.82|18636.5|18556.5|18638.87|18558.87|18636.46|18556.46|10
1731062230000|2024-11-08 10:37:10|18636.63|18556.63|18637.52|18557.52|18637.52|18557.52|18636.63|18556.63|10
1731062240000|2024-11-08 10:37:20|18637.33|18557.33|18638.46|18558.46|18638.99|18558.99|18637.22|18557.22|10
1731062250000|2024-11-08 10:37:30|18638.23|18558.23|18639.21|18559.21|18639.21|18559.21|18638.07|18558.07|10
1731062260000|2024-11-08 10:37:40|18638.79|18558.79|18637.6|18557.6|18638.79|18558.79|18637.6|18557.6|9
1731062270000|2024-11-08 10:37:50|18637.32|18557.32|18632.01|18552.01|18637.32|18557.32|18632.01|18552.01|10
1731062280000|2024-11-08 10:38:00|18631.77|18551.77|18631.35|18551.35|18631.77|18551.77|18631.24|18551.24|10
1731062290000|2024-11-08 10:38:10|18631.14|18551.14|18630.01|18550.01|18631.14|18551.14|18630.01|18550.01|10
1731062300000|2024-11-08 10:38:20|18629.37|18549.37|18628.46|18548.46|18629.39|18549.39|18628.46|18548.46|10
1731062310000|2024-11-08 10:38:30|18628.44|18548.44|18629.95|18549.95|18629.95|18549.95|18628.1|18548.1|10
1731062320000|2024-11-08 10:38:40|18630.79|18550.79|18633.04|18553.04|18633.04|18553.04|18630.79|18550.79|10
1731062330000|2024-11-08 10:38:50|18633.83|18553.83|18634.23|18554.23|18634.27|18554.27|18633.83|18553.83|10
1731062340000|2024-11-08 10:39:00|18634.43|18554.43|18636.02|18556.02|18636.06|18556.06|18634.43|18554.43|10
1731062350000|2024-11-08 10:39:10|18635.83|18555.83|18635.57|18555.57|18636.07|18556.07|18635.49|18555.49|9
1731062360000|2024-11-08 10:39:20|18635.68|18555.68|18634.62|18554.62|18635.68|18555.68|18634.61|18554.61|10
1731062370000|2024-11-08 10:39:30|18634.65|18554.65|18636.45|18556.45|18636.45|18556.45|18634.65|18554.65|10
1731062380000|2024-11-08 10:39:40|18636.99|18556.99|18637.36|18557.36|18637.36|18557.36|18636.91|18556.91|9
1731062390000|2024-11-08 10:39:50|18637.43|18557.43|18637.78|18557.78|18637.78|18557.78|18637.43|18557.43|9
1731062400000|2024-11-08 10:40:00|18637.72|18557.72|18639.64|18559.64|18639.64|18559.64|18637.67|18557.67|8
1731062410000|2024-11-08 10:40:10|18639.78|18559.78|18641.93|18561.93|18641.93|18561.93|18639.78|18559.78|10
1731062420000|2024-11-08 10:40:20|18643.27|18563.27|18647.02|18567.02|18647.2|18567.2|18643.27|18563.27|10
1731062430000|2024-11-08 10:40:30|18647.87|18567.87|18649.73|18569.73|18649.73|18569.73|18647.87|18567.87|10
1731062440000|2024-11-08 10:40:40|18649.94|18569.94|18651.93|18571.93|18651.93|18571.93|18649.94|18569.94|10
1731062450000|2024-11-08 10:40:50|18651.83|18571.83|18654.52|18574.52|18654.52|18574.52|18651.83|18571.83|10
1731062460000|2024-11-08 10:41:00|18655.12|18575.12|18657.02|18577.02|18657.02|18577.02|18654.05|18574.05|10
1731062470000|2024-11-08 10:41:10|18657.08|18577.08|18660.55|18580.55|18660.55|18580.55|18657.08|18577.08|10
1731062480000|2024-11-08 10:41:20|18660.71|18580.71|18665.59|18585.59|18665.59|18585.59|18660.71|18580.71|10
1731062490000|2024-11-08 10:41:30|18665.88|18585.88|18666.84|18586.84|18666.84|18586.84|18665.88|18585.88|10
1731062500000|2024-11-08 10:41:40|18666.82|18586.82|18669.63|18589.63|18669.63|18589.63|18666.77|18586.77|10
1731062510000|2024-11-08 10:41:50|18670.19|18590.19|18670.26|18590.26|18670.28|18590.28|18670.13|18590.13|10
1731062520000|2024-11-08 10:42:00|18670.22|18590.22|18670.27|18590.27|18670.68|18590.68|18670.15|18590.15|9
1731062530000|2024-11-08 10:42:10|18670.26|18590.26|18671|18591|18671|18591|18669.97|18589.97|9
1731062540000|2024-11-08 10:42:20|18671.01|18591.01|18672.42|18592.42|18672.42|18592.42|18671.01|18591.01|10
1731062550000|2024-11-08 10:42:30|18672.56|18592.56|18672.03|18592.03|18672.8|18592.8|18672.03|18592.03|10
1731062560000|2024-11-08 10:42:40|18672.15|18592.15|18672.06|18592.06|18672.22|18592.22|18671.32|18591.32|10
1731062570000|2024-11-08 10:42:50|18671.82|18591.82|18670.69|18590.69|18671.82|18591.82|18670.39|18590.39|10
1731062580000|2024-11-08 10:43:00|18670.94|18590.94|18672.48|18592.48|18672.48|18592.48|18670.94|18590.94|9
1731062590000|2024-11-08 10:43:10|18673.22|18593.22|18673.48|18593.48|18673.48|18593.48|18672.95|18592.95|9
1731062600000|2024-11-08 10:43:20|18673.5|18593.5|18673.53|18593.53|18673.79|18593.79|18673.5|18593.5|9
1731062610000|2024-11-08 10:43:30|18673.42|18593.42|18672.94|18592.94|18673.56|18593.56|18672.94|18592.94|10
1731062620000|2024-11-08 10:43:40|18672.95|18592.95|18673.37|18593.37|18673.41|18593.41|18672.95|18592.95|10
1731062630000|2024-11-08 10:43:50|18673.46|18593.46|18673.26|18593.26|18673.46|18593.46|18672.72|18592.72|8
1731062640000|2024-11-08 10:44:00|18673.38|18593.38|18672.12|18592.12|18673.38|18593.38|18671.94|18591.94|10
1731062650000|2024-11-08 10:44:10|18672.24|18592.24|18672.8|18592.8|18672.8|18592.8|18672.18|18592.18|10
1731062660000|2024-11-08 10:44:20|18673.33|18593.33|18675.09|18595.09|18675.09|18595.09|18673.33|18593.33|10
1731062670000|2024-11-08 10:44:30|18675.28|18595.28|18673.99|18593.99|18675.44|18595.44|18673.96|18593.96|10
1731062680000|2024-11-08 10:44:40|18673.93|18593.93|18679.18|18599.18|18679.2|18599.2|18673.93|18593.93|10
1731062690000|2024-11-08 10:44:50|18679.83|18599.83|18683.76|18603.76|18683.76|18603.76|18679.83|18599.83|10
1731062700000|2024-11-08 10:45:00|18683.88|18603.88|18686.92|18606.92|18686.92|18606.92|18683.88|18603.88|10
1731062710000|2024-11-08 10:45:10|18686.78|18606.78|18686.91|18606.91|18687.62|18607.62|18686.78|18606.78|10
1731062720000|2024-11-08 10:45:20|18686.7|18606.7|18683.02|18603.02|18686.7|18606.7|18683.02|18603.02|10
1731062730000|2024-11-08 10:45:30|18682.5|18602.5|18679.23|18599.23|18682.5|18602.5|18679.23|18599.23|10
1731062740000|2024-11-08 10:45:40|18679.64|18599.64|18679.67|18599.67|18680.34|18600.34|18679.42|18599.42|10
1731062750000|2024-11-08 10:45:50|18679.63|18599.63|18675.18|18595.18|18679.63|18599.63|18675.18|18595.18|10
1731062760000|2024-11-08 10:46:00|18674.87|18594.87|18671.66|18591.66|18674.87|18594.87|18671.42|18591.42|10
1731062770000|2024-11-08 10:46:10|18671.67|18591.67|18674.39|18594.39|18674.39|18594.39|18671.67|18591.67|10
1731062780000|2024-11-08 10:46:20|18674.76|18594.76|18682.07|18602.07|18682.07|18602.07|18674.76|18594.76|10
1731062790000|2024-11-08 10:46:30|18683.25|18603.25|18683.34|18603.34|18684.27|18604.27|18682.61|18602.61|10
1731062800000|2024-11-08 10:46:40|18683.6|18603.6|18684.72|18604.72|18684.9|18604.9|18683.21|18603.21|10
1731062810000|2024-11-08 10:46:50|18684.85|18604.85|18685|18605|18685|18605|18684.62|18604.62|9
1731062820000|2024-11-08 10:47:00|18683.86|18603.86|18682.91|18602.91|18683.86|18603.86|18682.89|18602.89|10
1731062830000|2024-11-08 10:47:10|18682.77|18602.77|18678.92|18598.92|18682.77|18602.77|18678.92|18598.92|10
1731062840000|2024-11-08 10:47:20|18679.46|18599.46|18675.88|18595.88|18679.46|18599.46|18675.88|18595.88|10
1731062850000|2024-11-08 10:47:30|18675.25|18595.25|18669.75|18589.75|18675.25|18595.25|18669.75|18589.75|10
1731062860000|2024-11-08 10:47:40|18668.4|18588.4|18667.88|18587.88|18668.4|18588.4|18666.5|18586.5|10
1731062870000|2024-11-08 10:47:50|18667.9|18587.9|18681.05|18601.05|18681.05|18601.05|18667.9|18587.9|10
1731062880000|2024-11-08 10:48:00|18685.45|18605.45|18684.85|18604.85|18687.96|18607.96|18684.85|18604.85|10
1731062890000|2024-11-08 10:48:10|18684.29|18604.29|18688.07|18608.07|18688.07|18608.07|18684.02|18604.02|10
1731062900000|2024-11-08 10:48:20|18688.23|18608.23|18685.84|18605.84|18688.23|18608.23|18685.77|18605.77|10
1731062910000|2024-11-08 10:48:30|18685.23|18605.23|18682.53|18602.53|18685.23|18605.23|18682.53|18602.53|10
1731062920000|2024-11-08 10:48:40|18682.54|18602.54|18679|18599|18682.81|18602.81|18679|18599|10
1731062930000|2024-11-08 10:48:50|18678.71|18598.71|18679.01|18599.01|18679.01|18599.01|18678.4|18598.4|9
1731062940000|2024-11-08 10:49:00|18678.49|18598.49|18677.78|18597.78|18678.99|18598.99|18677.15|18597.15|10
1731062950000|2024-11-08 10:49:10|18677.94|18597.94|18679.54|18599.54|18679.54|18599.54|18677.08|18597.08|9
1731062960000|2024-11-08 10:49:20|18678.55|18598.55|18674.91|18594.91|18678.55|18598.55|18674.91|18594.91|10
1731062970000|2024-11-08 10:49:30|18675.59|18595.59|18678.28|18598.28|18678.42|18598.42|18675.59|18595.59|9
1731062980000|2024-11-08 10:49:40|18678.61|18598.61|18680.53|18600.53|18680.61|18600.61|18678.61|18598.61|10
1731062990000|2024-11-08 10:49:50|18680.58|18600.58|18682.22|18602.22|18682.22|18602.22|18680.58|18600.58|10
1731063000000|2024-11-08 10:50:00|18682.24|18602.24|18680.54|18600.54|18682.24|18602.24|18680.49|18600.49|10
1731063010000|2024-11-08 10:50:10|18680.79|18600.79|18679.8|18599.8|18680.79|18600.79|18679.49|18599.49|10
1731063020000|2024-11-08 10:50:20|18679.76|18599.76|18679.51|18599.51|18679.83|18599.83|18679.33|18599.33|10
1731063030000|2024-11-08 10:50:30|18680.23|18600.23|18684.03|18604.03|18684.03|18604.03|18680.23|18600.23|10
1731063040000|2024-11-08 10:50:40|18679.73|18599.73|18682.41|18602.41|18682.73|18602.73|18679.73|18599.73|10
1731063050000|2024-11-08 10:50:50|18682.12|18602.12|18684.26|18604.26|18684.26|18604.26|18681.88|18601.88|10
1731063060000|2024-11-08 10:51:00|18684.54|18604.54|18685|18605|18685.1|18605.1|18684.44|18604.44|9
1731063070000|2024-11-08 10:51:10|18684.48|18604.48|18685.85|18605.85|18685.87|18605.87|18684.28|18604.28|10
1731063080000|2024-11-08 10:51:20|18686.92|18606.92|18686.27|18606.27|18686.92|18606.92|18685.86|18605.86|10
1731063090000|2024-11-08 10:51:30|18686.1|18606.1|18686.88|18606.88|18687.18|18607.18|18686.1|18606.1|10
1731063100000|2024-11-08 10:51:40|18687.06|18607.06|18688.13|18608.13|18688.85|18608.85|18687.06|18607.06|10
1731063110000|2024-11-08 10:51:50|18688.26|18608.26|18689.12|18609.12|18689.12|18609.12|18688.23|18608.23|8
1731063120000|2024-11-08 10:52:00|18689.31|18609.31|18689|18609|18690.12|18610.12|18688.91|18608.91|10
1731063130000|2024-11-08 10:52:10|18688.93|18608.93|18687.56|18607.56|18689.16|18609.16|18687.56|18607.56|10
1731063140000|2024-11-08 10:52:20|18687.8|18607.8|18687.12|18607.12|18688.71|18608.71|18687.12|18607.12|10
1731063150000|2024-11-08 10:52:30|18687.4|18607.4|18689.16|18609.16|18689.16|18609.16|18687.3|18607.3|10
1731063160000|2024-11-08 10:52:40|18689.46|18609.46|18689.7|18609.7|18689.87|18609.87|18689.16|18609.16|10
1731063170000|2024-11-08 10:52:50|18690.43|18610.43|18690.74|18610.74|18691.15|18611.15|18690.43|18610.43|10
1731063180000|2024-11-08 10:53:00|18690.92|18610.92|18692.75|18612.75|18692.75|18612.75|18690.73|18610.73|9
1731063190000|2024-11-08 10:53:10|18692.98|18612.98|18700.84|18620.84|18700.84|18620.84|18692.98|18612.98|10
1731063200000|2024-11-08 10:53:20|18700.66|18620.66|18700.92|18620.92|18700.97|18620.97|18700.51|18620.51|9
1731063210000|2024-11-08 10:53:30|18701.46|18621.46|18703.6|18623.6|18703.72|18623.72|18701.46|18621.46|10
1731063220000|2024-11-08 10:53:40|18703.44|18623.44|18704.31|18624.31|18704.31|18624.31|18702.6|18622.6|10
1731063230000|2024-11-08 10:53:50|18704.77|18624.77|18709.93|18629.93|18710.17|18630.17|18704.77|18624.77|10
1731063240000|2024-11-08 10:54:00|18710.08|18630.08|18713.83|18633.83|18713.83|18633.83|18710.08|18630.08|9
1731063250000|2024-11-08 10:54:10|18714|18634|18715.12|18635.12|18715.16|18635.16|18713.82|18633.82|10
1731063260000|2024-11-08 10:54:20|18715.18|18635.18|18715.16|18635.16|18715.97|18635.97|18714.95|18634.95|10
1731063270000|2024-11-08 10:54:30|18715.44|18635.44|18715.66|18635.66|18715.8|18635.8|18715.25|18635.25|9
1731063280000|2024-11-08 10:54:40|18716.4|18636.4|18720.03|18640.03|18720.03|18640.03|18716.07|18636.07|10
1731063290000|2024-11-08 10:54:50|18721.03|18641.03|18721.42|18641.42|18721.46|18641.46|18720.45|18640.45|10
1731063300000|2024-11-08 10:55:00|18721.51|18641.51|18719.3|18639.3|18721.52|18641.52|18719.3|18639.3|10
1731063310000|2024-11-08 10:55:10|18719.34|18639.34|18718.22|18638.22|18719.92|18639.92|18718.22|18638.22|10
1731063320000|2024-11-08 10:55:20|18718.96|18638.96|18718.67|18638.67|18719.58|18639.58|18718.37|18638.37|10
1731063330000|2024-11-08 10:55:30|18718.68|18638.68|18719.39|18639.39|18719.76|18639.76|18718.68|18638.68|9
1731063340000|2024-11-08 10:55:40|18718.92|18638.92|18719.14|18639.14|18719.3|18639.3|18718.66|18638.66|9
1731063350000|2024-11-08 10:55:50|18719.18|18639.18|18721.47|18641.47|18721.47|18641.47|18719.18|18639.18|10
1731063360000|2024-11-08 10:56:00|18722.14|18642.14|18721.51|18641.51|18722.25|18642.25|18721.42|18641.42|10
1731063370000|2024-11-08 10:56:10|18721.79|18641.79|18722.31|18642.31|18722.93|18642.93|18721.79|18641.79|10
1731063380000|2024-11-08 10:56:20|18722.48|18642.48|18727.66|18647.66|18727.66|18647.66|18722.29|18642.29|10
1731063390000|2024-11-08 10:56:30|18727.43|18647.43|18729.5|18649.5|18729.51|18649.51|18727.43|18647.43|10
1731063400000|2024-11-08 10:56:40|18729.8|18649.8|18734.22|18654.22|18734.22|18654.22|18729.8|18649.8|10
1731063410000|2024-11-08 10:56:50|18734.11|18654.11|18733.66|18653.66|18734.76|18654.76|18733.66|18653.66|10
1731063420000|2024-11-08 10:57:00|18733.18|18653.18|18733.28|18653.28|18734.22|18654.22|18732.32|18652.32|10
1731063430000|2024-11-08 10:57:10|18733.09|18653.09|18734.84|18654.84|18735.06|18655.06|18732.49|18652.49|8
1731063440000|2024-11-08 10:57:20|18734.65|18654.65|18736.04|18656.04|18736.24|18656.24|18734.65|18654.65|9
1731063450000|2024-11-08 10:57:30|18735.85|18655.85|18739.44|18659.44|18739.44|18659.44|18735.85|18655.85|10
1731063460000|2024-11-08 10:57:40|18739.37|18659.37|18742.9|18662.9|18742.9|18662.9|18738.35|18658.35|10
1731063470000|2024-11-08 10:57:50|18742.6|18662.6|18744.27|18664.27|18746.4|18666.4|18742.05|18662.05|10
1731063480000|2024-11-08 10:58:00|18744.59|18664.59|18744.82|18664.82|18745.27|18665.27|18744.26|18664.26|9
1731063490000|2024-11-08 10:58:10|18744.99|18664.99|18742|18662|18745.63|18665.63|18742|18662|10
1731063500000|2024-11-08 10:58:20|18741.85|18661.85|18741.2|18661.2|18741.85|18661.85|18741.07|18661.07|10
1731063510000|2024-11-08 10:58:30|18741.08|18661.08|18742.03|18662.03|18742.08|18662.08|18740.27|18660.27|10
1731063520000|2024-11-08 10:58:40|18741.72|18661.72|18740.76|18660.76|18741.72|18661.72|18740.64|18660.64|10
1731063530000|2024-11-08 10:58:50|18740.7|18660.7|18738.55|18658.55|18740.82|18660.82|18738.55|18658.55|10
1731063540000|2024-11-08 10:59:00|18738.45|18658.45|18734.57|18654.57|18738.45|18658.45|18734.57|18654.57|10
1731063550000|2024-11-08 10:59:10|18734.59|18654.59|18732.07|18652.07|18734.79|18654.79|18731.36|18651.36|10
1731063560000|2024-11-08 10:59:20|18731.86|18651.86|18728.97|18648.97|18731.96|18651.96|18728.97|18648.97|10
1731063570000|2024-11-08 10:59:30|18728.75|18648.75|18724.45|18644.45|18728.75|18648.75|18724.45|18644.45|10
1731063580000|2024-11-08 10:59:40|18724.02|18644.02|18724.29|18644.29|18724.4|18644.4|18723.76|18643.76|10
1731063590000|2024-11-08 10:59:50|18725.14|18645.14|18725.25|18645.25|18725.36|18645.36|18725.14|18645.14|10
1731063600000|2024-11-08 11:00:00|18725.26|18645.26|18724.3|18644.3|18725.57|18645.57|18724.3|18644.3|10
1731063610000|2024-11-08 11:00:10|18724.44|18644.44|18723.39|18643.39|18724.44|18644.44|18723.35|18643.35|8
1731063620000|2024-11-08 11:00:20|18723.51|18643.51|18722.49|18642.49|18723.51|18643.51|18722.33|18642.33|8
1731063630000|2024-11-08 11:00:30|18722.56|18642.56|18724.07|18644.07|18724.07|18644.07|18722.56|18642.56|10
1731063640000|2024-11-08 11:00:40|18724.14|18644.14|18725.34|18645.34|18725.34|18645.34|18723.92|18643.92|10
1731063650000|2024-11-08 11:00:50|18725.46|18645.46|18728.5|18648.5|18728.5|18648.5|18725.46|18645.46|10
1731063660000|2024-11-08 11:01:00|18728.83|18648.83|18729.11|18649.11|18730.58|18650.58|18728.83|18648.83|10
1731063670000|2024-11-08 11:01:10|18729.55|18649.55|18730.02|18650.02|18731.08|18651.08|18729.55|18649.55|9
1731063680000|2024-11-08 11:01:20|18730.15|18650.15|18732.5|18652.5|18732.76|18652.76|18730.15|18650.15|10
1731063690000|2024-11-08 11:01:30|18732.89|18652.89|18735.32|18655.32|18735.6|18655.6|18732.61|18652.61|10
1731063700000|2024-11-08 11:01:40|18735.15|18655.15|18732.13|18652.13|18735.15|18655.15|18731.08|18651.08|9
1731063710000|2024-11-08 11:01:50|18731.68|18651.68|18727.08|18647.08|18731.68|18651.68|18727.08|18647.08|10
1731063720000|2024-11-08 11:02:00|18727.45|18647.45|18728.75|18648.75|18729|18649|18726.4|18646.4|10
1731063730000|2024-11-08 11:02:10|18728.11|18648.11|18726.64|18646.64|18728.11|18648.11|18726.44|18646.44|10
1731063740000|2024-11-08 11:02:20|18725.18|18645.18|18720.21|18640.21|18725.18|18645.18|18720.21|18640.21|9
1731063750000|2024-11-08 11:02:30|18720.18|18640.18|18722.93|18642.93|18722.93|18642.93|18720.18|18640.18|10
1731063760000|2024-11-08 11:02:40|18722.9|18642.9|18722.11|18642.11|18723.55|18643.55|18722.03|18642.03|10
1731063770000|2024-11-08 11:02:50|18721.37|18641.37|18721.52|18641.52|18722.22|18642.22|18721.37|18641.37|10
1731063780000|2024-11-08 11:03:00|18721.46|18641.46|18724.76|18644.76|18724.76|18644.76|18721.01|18641.01|10
1731063790000|2024-11-08 11:03:10|18725.06|18645.06|18725.48|18645.48|18726.44|18646.44|18725.06|18645.06|10
1731063800000|2024-11-08 11:03:20|18725.98|18645.98|18726.49|18646.49|18726.62|18646.62|18725.98|18645.98|10
1731063810000|2024-11-08 11:03:30|18726.46|18646.46|18729.16|18649.16|18729.16|18649.16|18726.46|18646.46|10
1731063820000|2024-11-08 11:03:40|18728.87|18648.87|18731.13|18651.13|18731.13|18651.13|18728.87|18648.87|10
1731063830000|2024-11-08 11:03:50|18731.2|18651.2|18732.78|18652.78|18732.78|18652.78|18731.06|18651.06|10
1731063840000|2024-11-08 11:04:00|18732.84|18652.84|18734.46|18654.46|18735.15|18655.15|18732.84|18652.84|9
1731063850000|2024-11-08 11:04:10|18734.34|18654.34|18736.38|18656.38|18736.76|18656.76|18734|18654|10
1731063860000|2024-11-08 11:04:20|18736.42|18656.42|18741.02|18661.02|18741.13|18661.13|18736.42|18656.42|10
1731063870000|2024-11-08 11:04:30|18741.57|18661.57|18738.21|18658.21|18741.57|18661.57|18738.21|18658.21|10
1731063880000|2024-11-08 11:04:40|18737.86|18657.86|18735.4|18655.4|18737.86|18657.86|18735.4|18655.4|8
1731063890000|2024-11-08 11:04:50|18735.08|18655.08|18735.75|18655.75|18735.75|18655.75|18733.28|18653.28|10
1731063900000|2024-11-08 11:05:00|18735.77|18655.77|18736.93|18656.93|18737.26|18657.26|18735.02|18655.02|10
1731063910000|2024-11-08 11:05:10|18736.92|18656.92|18735.13|18655.13|18736.92|18656.92|18735.13|18655.13|10
1731063920000|2024-11-08 11:05:20|18734.31|18654.31|18738.41|18658.41|18739.35|18659.35|18734.13|18654.13|10
1731063930000|2024-11-08 11:05:30|18738.94|18658.94|18739.97|18659.97|18740.8|18660.8|18738.38|18658.38|10
1731063940000|2024-11-08 11:05:40|18739.39|18659.39|18739.03|18659.03|18739.39|18659.39|18738.17|18658.17|10
1731063950000|2024-11-08 11:05:50|18739.08|18659.08|18742.85|18662.85|18743.53|18663.53|18739.08|18659.08|10
1731063960000|2024-11-08 11:06:00|18742.82|18662.82|18741.3|18661.3|18742.91|18662.91|18741.3|18661.3|10
1731063970000|2024-11-08 11:06:10|18740.93|18660.93|18738.86|18658.86|18740.93|18660.93|18737.56|18657.56|10
1731063980000|2024-11-08 11:06:20|18738.72|18658.72|18739.89|18659.89|18739.89|18659.89|18738.04|18658.04|10
1731063990000|2024-11-08 11:06:30|18739.73|18659.73|18737.65|18657.65|18739.73|18659.73|18737.65|18657.65|9
1731064000000|2024-11-08 11:06:40|18737.04|18657.04|18735.08|18655.08|18737.04|18657.04|18733.62|18653.62|9
1731064010000|2024-11-08 11:06:50|18734.54|18654.54|18735.9|18655.9|18735.97|18655.97|18733.65|18653.65|10
1731064020000|2024-11-08 11:07:00|18737.44|18657.44|18742.04|18662.04|18742.15|18662.15|18737.44|18657.44|10
1731064030000|2024-11-08 11:07:10|18742.26|18662.26|18742.2|18662.2|18742.26|18662.26|18740.16|18660.16|10
1731064040000|2024-11-08 11:07:20|18742.49|18662.49|18741.89|18661.89|18743.2|18663.2|18741.84|18661.84|10
1731064050000|2024-11-08 11:07:30|18741.74|18661.74|18748.28|18668.28|18748.61|18668.61|18741.67|18661.67|10
1731064060000|2024-11-08 11:07:40|18748.2|18668.2|18746.61|18666.61|18748.51|18668.51|18746.61|18666.61|10
1731064070000|2024-11-08 11:07:50|18746.78|18666.78|18745.17|18665.17|18747.33|18667.33|18745.17|18665.17|10
1731064080000|2024-11-08 11:08:00|18745.12|18665.12|18746.92|18666.92|18746.92|18666.92|18744.78|18664.78|10
1731064090000|2024-11-08 11:08:10|18747.29|18667.29|18745.39|18665.39|18747.75|18667.75|18745.39|18665.39|10
1731064100000|2024-11-08 11:08:20|18745.47|18665.47|18745.62|18665.62|18746.02|18666.02|18745.29|18665.29|10
1731064110000|2024-11-08 11:08:30|18745.88|18665.88|18744.63|18664.63|18746.22|18666.22|18744.63|18664.63|10
1731064120000|2024-11-08 11:08:40|18742.12|18662.12|18733.31|18653.31|18742.12|18662.12|18733.31|18653.31|10
1731064130000|2024-11-08 11:08:50|18732.8|18652.8|18733.31|18653.31|18733.34|18653.34|18731.85|18651.85|10
1731064140000|2024-11-08 11:09:00|18733.69|18653.69|18734.64|18654.64|18734.71|18654.71|18733.69|18653.69|10
1731064150000|2024-11-08 11:09:10|18734.73|18654.73|18734.95|18654.95|18735.52|18655.52|18734.67|18654.67|9
1731064160000|2024-11-08 11:09:20|18734.61|18654.61|18734.68|18654.68|18734.86|18654.86|18734.23|18654.23|10
1731064170000|2024-11-08 11:09:30|18734.33|18654.33|18733.13|18653.13|18734.66|18654.66|18733.09|18653.09|10
1731064180000|2024-11-08 11:09:40|18733.52|18653.52|18732|18652|18733.52|18653.52|18731.81|18651.81|10
1731064190000|2024-11-08 11:09:50|18731.85|18651.85|18730.55|18650.55|18731.85|18651.85|18730.52|18650.52|10
1731064200000|2024-11-08 11:10:00|18729.79|18649.79|18728.95|18648.95|18729.97|18649.97|18728.81|18648.81|10
1731064210000|2024-11-08 11:10:10|18729.07|18649.07|18729.51|18649.51|18729.51|18649.51|18727.91|18647.91|10
1731064220000|2024-11-08 11:10:20|18729.33|18649.33|18732.15|18652.15|18732.15|18652.15|18729.24|18649.24|10
1731064230000|2024-11-08 11:10:30|18732.19|18652.19|18732.98|18652.98|18733.07|18653.07|18732.19|18652.19|10
1731064240000|2024-11-08 11:10:40|18732.83|18652.83|18728.07|18648.07|18732.83|18652.83|18727.48|18647.48|10
1731064250000|2024-11-08 11:10:50|18727.85|18647.85|18730.11|18650.11|18730.11|18650.11|18727.85|18647.85|9
1731064260000|2024-11-08 11:11:00|18729.92|18649.92|18730.31|18650.31|18730.31|18650.31|18729.46|18649.46|10
1731064270000|2024-11-08 11:11:10|18730.06|18650.06|18729.64|18649.64|18730.1|18650.1|18729.52|18649.52|8
1731064280000|2024-11-08 11:11:20|18729.61|18649.61|18729.35|18649.35|18729.7|18649.7|18728.98|18648.98|10
1731064290000|2024-11-08 11:11:30|18729.32|18649.32|18730.2|18650.2|18730.2|18650.2|18728.54|18648.54|10
1731064300000|2024-11-08 11:11:40|18730.53|18650.53|18732.12|18652.12|18732.53|18652.53|18730.53|18650.53|10
1731064310000|2024-11-08 11:11:50|18732.13|18652.13|18731.76|18651.76|18732.13|18652.13|18731.76|18651.76|10
1731064320000|2024-11-08 11:12:00|18731.23|18651.23|18732.51|18652.51|18733.94|18653.94|18731.23|18651.23|10
1731064330000|2024-11-08 11:12:10|18732.46|18652.46|18734.42|18654.42|18734.48|18654.48|18732.46|18652.46|10
1731064340000|2024-11-08 11:12:20|18734.26|18654.26|18734.57|18654.57|18734.79|18654.79|18733.99|18653.99|10
1731064350000|2024-11-08 11:12:30|18734.87|18654.87|18733.33|18653.33|18735.11|18655.11|18733.33|18653.33|9
1731064360000|2024-11-08 11:12:40|18733.02|18653.02|18735.24|18655.24|18735.28|18655.28|18733.02|18653.02|10
1731064370000|2024-11-08 11:12:50|18735.2|18655.2|18733.55|18653.55|18735.28|18655.28|18733.55|18653.55|10
1731064380000|2024-11-08 11:13:00|18733.54|18653.54|18731.24|18651.24|18733.57|18653.57|18731.24|18651.24|8
1731064390000|2024-11-08 11:13:10|18730|18650|18722.31|18642.31|18730|18650|18721.33|18641.33|10
1731064400000|2024-11-08 11:13:20|18722.27|18642.27|18720.32|18640.32|18722.27|18642.27|18720.32|18640.32|10
1731064410000|2024-11-08 11:13:30|18720.18|18640.18|18716.56|18636.56|18720.28|18640.28|18716.56|18636.56|10
1731064420000|2024-11-08 11:13:40|18717.84|18637.84|18719.11|18639.11|18720.04|18640.04|18717.84|18637.84|10
1731064430000|2024-11-08 11:13:50|18718.48|18638.48|18721.06|18641.06|18721.13|18641.13|18718.48|18638.48|10
1731064440000|2024-11-08 11:14:00|18721.19|18641.19|18721.85|18641.85|18722.62|18642.62|18721.19|18641.19|10
1731064450000|2024-11-08 11:14:10|18721.89|18641.89|18722.75|18642.75|18722.75|18642.75|18721.1|18641.1|10
1731064460000|2024-11-08 11:14:20|18721.85|18641.85|18721.96|18641.96|18721.96|18641.96|18721.16|18641.16|9
1731064470000|2024-11-08 11:14:30|18721.51|18641.51|18721.88|18641.88|18722.01|18642.01|18721.48|18641.48|10
1731064480000|2024-11-08 11:14:40|18721.92|18641.92|18721.45|18641.45|18721.94|18641.94|18721.45|18641.45|9
1731064490000|2024-11-08 11:14:50|18720.81|18640.81|18722.4|18642.4|18722.45|18642.45|18720.81|18640.81|10
1731064500000|2024-11-08 11:15:00|18722.3|18642.3|18721.95|18641.95|18722.3|18642.3|18721.22|18641.22|10
1731064510000|2024-11-08 11:15:10|18721.83|18641.83|18720.71|18640.71|18721.83|18641.83|18720.71|18640.71|9
1731064520000|2024-11-08 11:15:20|18720.75|18640.75|18723.92|18643.92|18723.92|18643.92|18720.7|18640.7|10
1731064530000|2024-11-08 11:15:30|18724.41|18644.41|18726.67|18646.67|18726.72|18646.72|18724.27|18644.27|10
1731064540000|2024-11-08 11:15:40|18726.88|18646.88|18726.57|18646.57|18728.56|18648.56|18726.21|18646.21|10
1731064550000|2024-11-08 11:15:50|18726.77|18646.77|18725.27|18645.27|18726.77|18646.77|18725.1|18645.1|10
1731064560000|2024-11-08 11:16:00|18724.38|18644.38|18723.91|18643.91|18724.38|18644.38|18723.91|18643.91|10
1731064570000|2024-11-08 11:16:10|18723.74|18643.74|18724.47|18644.47|18724.47|18644.47|18723.74|18643.74|10
1731064580000|2024-11-08 11:16:20|18724.34|18644.34|18725.27|18645.27|18725.27|18645.27|18723.97|18643.97|9
1731064590000|2024-11-08 11:16:30|18725.56|18645.56|18727.81|18647.81|18728.72|18648.72|18725.56|18645.56|10
1731064600000|2024-11-08 11:16:40|18727.61|18647.61|18721.83|18641.83|18727.61|18647.61|18721.83|18641.83|10
1731064610000|2024-11-08 11:16:50|18720.37|18640.37|18718.24|18638.24|18720.37|18640.37|18718.24|18638.24|10
1731064620000|2024-11-08 11:17:00|18718.3|18638.3|18718.41|18638.41|18718.56|18638.56|18717.91|18637.91|10
1731064630000|2024-11-08 11:17:10|18716.77|18636.77|18716.4|18636.4|18717.85|18637.85|18716.4|18636.4|10
1731064640000|2024-11-08 11:17:20|18715.9|18635.9|18715.68|18635.68|18715.9|18635.9|18715.6|18635.6|10
1731064650000|2024-11-08 11:17:30|18714.64|18634.64|18714.7|18634.7|18715.47|18635.47|18714.52|18634.52|10
1731064660000|2024-11-08 11:17:40|18714.57|18634.57|18715.11|18635.11|18715.38|18635.38|18714.57|18634.57|10
1731064670000|2024-11-08 11:17:50|18715.14|18635.14|18716.19|18636.19|18716.19|18636.19|18715.14|18635.14|9
1731064680000|2024-11-08 11:18:00|18716.57|18636.57|18716.7|18636.7|18716.75|18636.75|18716.25|18636.25|10
1731064690000|2024-11-08 11:18:10|18717.97|18637.97|18714.91|18634.91|18717.97|18637.97|18714.05|18634.05|10
1731064700000|2024-11-08 11:18:20|18715.17|18635.17|18712.81|18632.81|18715.23|18635.23|18712.81|18632.81|10
1731064710000|2024-11-08 11:18:30|18712.8|18632.8|18713.66|18633.66|18713.82|18633.82|18712.75|18632.75|9
1731064720000|2024-11-08 11:18:40|18713.39|18633.39|18713.99|18633.99|18713.99|18633.99|18713.39|18633.39|9
1731064730000|2024-11-08 11:18:50|18714.2|18634.2|18716.44|18636.44|18716.44|18636.44|18714.2|18634.2|10
1731064740000|2024-11-08 11:19:00|18716.76|18636.76|18723.58|18643.58|18723.75|18643.75|18716.67|18636.67|10
1731064750000|2024-11-08 11:19:10|18723.34|18643.34|18723.48|18643.48|18723.57|18643.57|18723.21|18643.21|10
1731064760000|2024-11-08 11:19:20|18723.12|18643.12|18723.9|18643.9|18724.1|18644.1|18723|18643|9
1731064770000|2024-11-08 11:19:30|18723.83|18643.83|18724.05|18644.05|18725.54|18645.54|18723.75|18643.75|10
1731064780000|2024-11-08 11:19:40|18724.09|18644.09|18725.53|18645.53|18725.55|18645.55|18724.09|18644.09|9
1731064790000|2024-11-08 11:19:50|18725.21|18645.21|18724.6|18644.6|18725.41|18645.41|18724.6|18644.6|7
1731064800000|2024-11-08 11:20:00|18724.66|18644.66|18723.2|18643.2|18724.66|18644.66|18723.2|18643.2|10
1731064810000|2024-11-08 11:20:10|18723.08|18643.08|18724.55|18644.55|18725.33|18645.33|18723.06|18643.06|9
1731064820000|2024-11-08 11:20:20|18724.24|18644.24|18726.05|18646.05|18726.05|18646.05|18723.25|18643.25|9
1731064830000|2024-11-08 11:20:30|18726.04|18646.04|18726.79|18646.79|18726.79|18646.79|18726.04|18646.04|9
1731064840000|2024-11-08 11:20:40|18726.89|18646.89|18727.63|18647.63|18727.63|18647.63|18726.57|18646.57|10
1731064850000|2024-11-08 11:20:50|18727.64|18647.64|18729.88|18649.88|18729.88|18649.88|18727.64|18647.64|10
1731064860000|2024-11-08 11:21:00|18730.52|18650.52|18732.69|18652.69|18732.94|18652.94|18730.52|18650.52|10
1731064870000|2024-11-08 11:21:10|18731.24|18651.24|18731.12|18651.12|18731.32|18651.32|18729.57|18649.57|10
1731064880000|2024-11-08 11:21:20|18730.76|18650.76|18732.09|18652.09|18732.32|18652.32|18730.76|18650.76|10
1731064890000|2024-11-08 11:21:30|18732.29|18652.29|18735.33|18655.33|18735.85|18655.85|18732.29|18652.29|10
1731064900000|2024-11-08 11:21:40|18735.36|18655.36|18734.15|18654.15|18735.56|18655.56|18733.76|18653.76|10
1731064910000|2024-11-08 11:21:50|18734.05|18654.05|18732.27|18652.27|18734.05|18654.05|18730.93|18650.93|10
1731064920000|2024-11-08 11:22:00|18732.5|18652.5|18729.07|18649.07|18733.12|18653.12|18728.81|18648.81|10
1731064930000|2024-11-08 11:22:10|18728.89|18648.89|18727.19|18647.19|18728.89|18648.89|18727.19|18647.19|9
1731064940000|2024-11-08 11:22:20|18728.08|18648.08|18728.12|18648.12|18729.24|18649.24|18728.08|18648.08|10
1731064950000|2024-11-08 11:22:30|18728.33|18648.33|18725.16|18645.16|18728.33|18648.33|18725.16|18645.16|10
1731064960000|2024-11-08 11:22:40|18725.57|18645.57|18726.93|18646.93|18726.93|18646.93|18725.51|18645.51|10
1731064970000|2024-11-08 11:22:50|18726.97|18646.97|18730.52|18650.52|18730.52|18650.52|18726.93|18646.93|10
1731064980000|2024-11-08 11:23:00|18730.63|18650.63|18730.26|18650.26|18731.11|18651.11|18729.84|18649.84|9
1731064990000|2024-11-08 11:23:10|18730.17|18650.17|18727.11|18647.11|18730.17|18650.17|18727.11|18647.11|10
1731065000000|2024-11-08 11:23:20|18727.12|18647.12|18728.93|18648.93|18728.98|18648.98|18727.12|18647.12|10
1731065010000|2024-11-08 11:23:30|18728.92|18648.92|18728.8|18648.8|18728.92|18648.92|18728.51|18648.51|10
1731065020000|2024-11-08 11:23:40|18728.86|18648.86|18729.23|18649.23|18729.27|18649.27|18728.86|18648.86|9
1731065030000|2024-11-08 11:23:50|18729.27|18649.27|18728.36|18648.36|18729.27|18649.27|18728.36|18648.36|7
1731065040000|2024-11-08 11:24:00|18727.78|18647.78|18725.08|18645.08|18727.78|18647.78|18724.26|18644.26|10
1731065050000|2024-11-08 11:24:10|18725.03|18645.03|18725.24|18645.24|18725.83|18645.83|18725.02|18645.02|10
1731065060000|2024-11-08 11:24:20|18725.19|18645.19|18724.59|18644.59|18725.35|18645.35|18724.59|18644.59|10
1731065070000|2024-11-08 11:24:30|18724.89|18644.89|18724.75|18644.75|18725.37|18645.37|18724.67|18644.67|10
1731065080000|2024-11-08 11:24:40|18725.46|18645.46|18723.35|18643.35|18725.49|18645.49|18723.35|18643.35|9
1731065090000|2024-11-08 11:24:50|18722.95|18642.95|18722.27|18642.27|18722.95|18642.95|18722.21|18642.21|10
1731065100000|2024-11-08 11:25:00|18722.16|18642.16|18722.5|18642.5|18722.5|18642.5|18720.49|18640.49|10
1731065110000|2024-11-08 11:25:10|18722.54|18642.54|18720.47|18640.47|18722.54|18642.54|18720.47|18640.47|10
1731065120000|2024-11-08 11:25:20|18720.5|18640.5|18719.36|18639.36|18720.5|18640.5|18719.21|18639.21|10
1731065130000|2024-11-08 11:25:30|18719.64|18639.64|18717.87|18637.87|18719.91|18639.91|18717.87|18637.87|10
1731065140000|2024-11-08 11:25:40|18717.84|18637.84|18719.77|18639.77|18719.77|18639.77|18717.81|18637.81|9
1731065150000|2024-11-08 11:25:50|18719.59|18639.59|18719.68|18639.68|18721.14|18641.14|18719.51|18639.51|10
1731065160000|2024-11-08 11:26:00|18719.79|18639.79|18720.62|18640.62|18721.69|18641.69|18719.62|18639.62|10
1731065170000|2024-11-08 11:26:10|18720.53|18640.53|18719.81|18639.81|18720.62|18640.62|18719.7|18639.7|10
1731065180000|2024-11-08 11:26:20|18720.13|18640.13|18720.82|18640.82|18721.61|18641.61|18720.13|18640.13|10
1731065190000|2024-11-08 11:26:30|18720.72|18640.72|18718.68|18638.68|18720.9|18640.9|18718.68|18638.68|10
1731065200000|2024-11-08 11:26:40|18717.42|18637.42|18714.41|18634.41|18717.42|18637.42|18714.41|18634.41|10
1731065210000|2024-11-08 11:26:50|18714.52|18634.52|18712.88|18632.88|18714.52|18634.52|18712.88|18632.88|10
1731065220000|2024-11-08 11:27:00|18712.31|18632.31|18710.57|18630.57|18712.31|18632.31|18710.57|18630.57|10
1731065230000|2024-11-08 11:27:10|18710.41|18630.41|18709.74|18629.74|18710.41|18630.41|18709.41|18629.41|10
1731065240000|2024-11-08 11:27:20|18709.63|18629.63|18709.48|18629.48|18710.23|18630.23|18709|18629|10
1731065250000|2024-11-08 11:27:30|18709.52|18629.52|18708.79|18628.79|18709.52|18629.52|18708.62|18628.62|9
1731065260000|2024-11-08 11:27:40|18708.89|18628.89|18708.68|18628.68|18708.89|18628.89|18708.66|18628.66|10
1731065270000|2024-11-08 11:27:50|18708.63|18628.63|18708.59|18628.59|18708.83|18628.83|18707.64|18627.64|9
1731065280000|2024-11-08 11:28:00|18708.21|18628.21|18707.99|18627.99|18708.34|18628.34|18707.99|18627.99|9
1731065290000|2024-11-08 11:28:10|18708.45|18628.45|18707.46|18627.46|18708.45|18628.45|18707.24|18627.24|10
1731065300000|2024-11-08 11:28:20|18707.91|18627.91|18706.16|18626.16|18707.91|18627.91|18706.15|18626.15|10
1731065310000|2024-11-08 11:28:30|18705.88|18625.88|18701.97|18621.97|18706.33|18626.33|18701.86|18621.86|10
1731065320000|2024-11-08 11:28:40|18701.42|18621.42|18701.09|18621.09|18702.16|18622.16|18701.09|18621.09|10
1731065330000|2024-11-08 11:28:50|18701.4|18621.4|18701.65|18621.65|18701.65|18621.65|18700.92|18620.92|10
1731065340000|2024-11-08 11:29:00|18701.61|18621.61|18705.51|18625.51|18705.51|18625.51|18701.61|18621.61|10
1731065350000|2024-11-08 11:29:10|18706.22|18626.22|18706.14|18626.14|18706.77|18626.77|18705.88|18625.88|9
1731065360000|2024-11-08 11:29:20|18706.11|18626.11|18707.99|18627.99|18707.99|18627.99|18706.11|18626.11|10
1731065370000|2024-11-08 11:29:30|18708|18628|18707.97|18627.97|18708.14|18628.14|18707.75|18627.75|10
1731065380000|2024-11-08 11:29:40|18707.9|18627.9|18708.82|18628.82|18708.82|18628.82|18707.79|18627.79|8
1731065390000|2024-11-08 11:29:50|18708.87|18628.87|18709.17|18629.17|18709.17|18629.17|18708.87|18628.87|10
1731065400000|2024-11-08 11:30:00|18709.11|18629.11|18706.58|18626.58|18709.62|18629.62|18706.58|18626.58|10
1731065410000|2024-11-08 11:30:10|18706.54|18626.54|18707.21|18627.21|18707.21|18627.21|18705.41|18625.41|10
1731065420000|2024-11-08 11:30:20|18706.85|18626.85|18706.22|18626.22|18706.85|18626.85|18705.76|18625.76|10
1731065430000|2024-11-08 11:30:30|18706.32|18626.32|18704.97|18624.97|18706.63|18626.63|18704.97|18624.97|10
1731065440000|2024-11-08 11:30:40|18704.75|18624.75|18705.54|18625.54|18705.86|18625.86|18704.3|18624.3|10
1731065450000|2024-11-08 11:30:50|18705.47|18625.47|18705.49|18625.49|18705.51|18625.51|18704.61|18624.61|10
1731065460000|2024-11-08 11:31:00|18705.41|18625.41|18701.08|18621.08|18705.5|18625.5|18701.08|18621.08|10
1731065470000|2024-11-08 11:31:10|18700.54|18620.54|18699.86|18619.86|18700.67|18620.67|18699.86|18619.86|9
1731065480000|2024-11-08 11:31:20|18699.8|18619.8|18699.06|18619.06|18699.8|18619.8|18698.63|18618.63|10
1731065490000|2024-11-08 11:31:30|18698.91|18618.91|18700.61|18620.61|18700.74|18620.74|18698.91|18618.91|10
1731065500000|2024-11-08 11:31:40|18700.55|18620.55|18700.42|18620.42|18700.55|18620.55|18699.79|18619.79|9
1731065510000|2024-11-08 11:31:50|18700.88|18620.88|18700.62|18620.62|18702.41|18622.41|18700.62|18620.62|10
1731065520000|2024-11-08 11:32:00|18700.59|18620.59|18704.4|18624.4|18704.62|18624.62|18700.59|18620.59|10
1731065530000|2024-11-08 11:32:10|18705.37|18625.37|18702.8|18622.8|18706.53|18626.53|18702.8|18622.8|9
1731065540000|2024-11-08 11:32:20|18702.34|18622.34|18700.53|18620.53|18702.34|18622.34|18700.1|18620.1|10
1731065550000|2024-11-08 11:32:30|18700.49|18620.49|18702.39|18622.39|18702.39|18622.39|18700.49|18620.49|10
1731065560000|2024-11-08 11:32:40|18702.33|18622.33|18702.03|18622.03|18702.33|18622.33|18702.03|18622.03|10
1731065570000|2024-11-08 11:32:50|18702.45|18622.45|18701.5|18621.5|18702.51|18622.51|18701.5|18621.5|9
1731065580000|2024-11-08 11:33:00|18701.55|18621.55|18700.93|18620.93|18702|18622|18700.74|18620.74|10
1731065590000|2024-11-08 11:33:10|18701.16|18621.16|18699.56|18619.56|18701.16|18621.16|18699.55|18619.55|9
1731065600000|2024-11-08 11:33:20|18699.53|18619.53|18700.28|18620.28|18701.4|18621.4|18699.39|18619.39|10
1731065610000|2024-11-08 11:33:30|18700.4|18620.4|18700.15|18620.15|18700.75|18620.75|18700.15|18620.15|9
1731065620000|2024-11-08 11:33:40|18700.16|18620.16|18699.46|18619.46|18700.16|18620.16|18699.4|18619.4|10
1731065630000|2024-11-08 11:33:50|18698.92|18618.92|18698.96|18618.96|18699.15|18619.15|18698.78|18618.78|10
1731065640000|2024-11-08 11:34:00|18698.99|18618.99|18696.27|18616.27|18699.32|18619.32|18696.27|18616.27|10
1731065650000|2024-11-08 11:34:10|18696.19|18616.19|18695.78|18615.78|18696.24|18616.24|18695.53|18615.53|10
1731065660000|2024-11-08 11:34:20|18695.76|18615.76|18695.41|18615.41|18695.76|18615.76|18695.41|18615.41|9
1731065670000|2024-11-08 11:34:30|18695.46|18615.46|18695.75|18615.75|18695.77|18615.77|18695.46|18615.46|10
1731065680000|2024-11-08 11:34:40|18695.77|18615.77|18695.82|18615.82|18696.28|18616.28|18695.77|18615.77|9
1731065690000|2024-11-08 11:34:50|18695.85|18615.85|18697.74|18617.74|18697.74|18617.74|18695.58|18615.58|9
1731065700000|2024-11-08 11:35:00|18697.68|18617.68|18697.37|18617.37|18697.82|18617.82|18697.37|18617.37|10
1731065710000|2024-11-08 11:35:10|18696.89|18616.89|18696.58|18616.58|18697.27|18617.27|18696.58|18616.58|7
1731065720000|2024-11-08 11:35:20|18696.61|18616.61|18696.78|18616.78|18696.97|18616.97|18696.61|18616.61|10
1731065730000|2024-11-08 11:35:30|18696.69|18616.69|18697.24|18617.24|18697.95|18617.95|18696.6|18616.6|10
1731065740000|2024-11-08 11:35:40|18696.81|18616.81|18695.45|18615.45|18696.81|18616.81|18695.41|18615.41|10
1731065750000|2024-11-08 11:35:50|18695.42|18615.42|18694.71|18614.71|18695.42|18615.42|18694.69|18614.69|9
1731065760000|2024-11-08 11:36:00|18694.78|18614.78|18694.41|18614.41|18695|18615|18694.36|18614.36|10
1731065770000|2024-11-08 11:36:10|18694.34|18614.34|18692.47|18612.47|18694.34|18614.34|18692.15|18612.15|10
1731065780000|2024-11-08 11:36:20|18693|18613|18691.21|18611.21|18693|18613|18691.21|18611.21|10
1731065790000|2024-11-08 11:36:30|18691.1|18611.1|18692.5|18612.5|18692.5|18612.5|18691.1|18611.1|10
1731065800000|2024-11-08 11:36:40|18692.84|18612.84|18689.16|18609.16|18693.73|18613.73|18689.16|18609.16|10
1731065810000|2024-11-08 11:36:50|18690.28|18610.28|18689.41|18609.41|18690.49|18610.49|18689.33|18609.33|10
1731065820000|2024-11-08 11:37:00|18689.67|18609.67|18688.71|18608.71|18689.73|18609.73|18688.04|18608.04|10
1731065830000|2024-11-08 11:37:10|18688.59|18608.59|18689.03|18609.03|18689.03|18609.03|18688.21|18608.21|10
1731065840000|2024-11-08 11:37:20|18689.06|18609.06|18687.5|18607.5|18689.24|18609.24|18687.45|18607.45|10
1731065850000|2024-11-08 11:37:30|18686.7|18606.7|18686.99|18606.99|18687.53|18607.53|18686.7|18606.7|10
1731065860000|2024-11-08 11:37:40|18687.11|18607.11|18686.84|18606.84|18687.28|18607.28|18686.65|18606.65|10
1731065870000|2024-11-08 11:37:50|18686.71|18606.71|18686.93|18606.93|18687.04|18607.04|18686.61|18606.61|10
1731065880000|2024-11-08 11:38:00|18687.28|18607.28|18687.01|18607.01|18687.69|18607.69|18687.01|18607.01|10
1731065890000|2024-11-08 11:38:10|18686.96|18606.96|18688.45|18608.45|18688.67|18608.67|18686.93|18606.93|10
1731065900000|2024-11-08 11:38:20|18688.15|18608.15|18690.53|18610.53|18690.56|18610.56|18688.15|18608.15|10
1731065910000|2024-11-08 11:38:30|18690.66|18610.66|18691.79|18611.79|18691.9|18611.9|18690.52|18610.52|10
1731065920000|2024-11-08 11:38:40|18691.81|18611.81|18691.72|18611.72|18692.02|18612.02|18691.68|18611.68|10
1731065930000|2024-11-08 11:38:50|18691.69|18611.69|18692.82|18612.82|18692.82|18612.82|18691.69|18611.69|8
1731065940000|2024-11-08 11:39:00|18692.87|18612.87|18693.03|18613.03|18693.71|18613.71|18692.87|18612.87|10
1731065950000|2024-11-08 11:39:10|18692.83|18612.83|18692.4|18612.4|18692.83|18612.83|18692.16|18612.16|10
1731065960000|2024-11-08 11:39:20|18692.47|18612.47|18692.66|18612.66|18692.81|18612.81|18692.08|18612.08|10
1731065970000|2024-11-08 11:39:30|18692.77|18612.77|18692.59|18612.59|18692.84|18612.84|18692.59|18612.59|7
1731065980000|2024-11-08 11:39:40|18692.72|18612.72|18693.2|18613.2|18693.2|18613.2|18692.62|18612.62|9
1731065990000|2024-11-08 11:39:50|18693.22|18613.22|18693.07|18613.07|18693.22|18613.22|18692.83|18612.83|9
1731066000000|2024-11-08 11:40:00|18693.06|18613.06|18692.65|18612.65|18693.06|18613.06|18692.21|18612.21|10
1731066010000|2024-11-08 11:40:10|18692.7|18612.7|18691.79|18611.79|18692.7|18612.7|18691.79|18611.79|9
1731066020000|2024-11-08 11:40:20|18691.8|18611.8|18694.93|18614.93|18694.93|18614.93|18691.73|18611.73|10
1731066030000|2024-11-08 11:40:30|18696|18616|18699.67|18619.67|18699.67|18619.67|18696|18616|10
1731066040000|2024-11-08 11:40:40|18699.6|18619.6|18700.19|18620.19|18700.19|18620.19|18699.52|18619.52|9
1731066050000|2024-11-08 11:40:50|18700.12|18620.12|18708.5|18628.5|18708.5|18628.5|18700.12|18620.12|10
1731066060000|2024-11-08 11:41:00|18708.72|18628.72|18709.59|18629.59|18709.59|18629.59|18708.67|18628.67|8
1731066070000|2024-11-08 11:41:10|18709.57|18629.57|18709.02|18629.02|18709.63|18629.63|18709|18629|7
1731066080000|2024-11-08 11:41:20|18709.14|18629.14|18709.42|18629.42|18709.55|18629.55|18709.14|18629.14|9
1731066090000|2024-11-08 11:41:30|18709.51|18629.51|18711.46|18631.46|18711.61|18631.61|18709.51|18629.51|8
1731066100000|2024-11-08 11:41:40|18711.5|18631.5|18713.61|18633.61|18713.61|18633.61|18711.5|18631.5|10
1731066110000|2024-11-08 11:41:50|18713.82|18633.82|18716.38|18636.38|18716.38|18636.38|18713.78|18633.78|10
1731066120000|2024-11-08 11:42:00|18716.6|18636.6|18717.7|18637.7|18718.01|18638.01|18716.6|18636.6|10
1731066130000|2024-11-08 11:42:10|18717.72|18637.72|18719.34|18639.34|18719.34|18639.34|18717.6|18637.6|10
1731066140000|2024-11-08 11:42:20|18719.47|18639.47|18722.45|18642.45|18722.7|18642.7|18719.47|18639.47|10
1731066150000|2024-11-08 11:42:30|18722.29|18642.29|18721.69|18641.69|18722.35|18642.35|18721.69|18641.69|9
1731066160000|2024-11-08 11:42:40|18721.71|18641.71|18722.54|18642.54|18722.81|18642.81|18721.64|18641.64|10
1731066170000|2024-11-08 11:42:50|18722.4|18642.4|18722.27|18642.27|18722.62|18642.62|18722.12|18642.12|10
1731066180000|2024-11-08 11:43:00|18722.51|18642.51|18722.47|18642.47|18722.53|18642.53|18722.29|18642.29|10
1731066190000|2024-11-08 11:43:10|18720.85|18640.85|18719.51|18639.51|18720.91|18640.91|18719.51|18639.51|10
1731066200000|2024-11-08 11:43:20|18719.43|18639.43|18720.15|18640.15|18720.15|18640.15|18719.43|18639.43|10
1731066210000|2024-11-08 11:43:30|18720.06|18640.06|18717.63|18637.63|18720.06|18640.06|18717.63|18637.63|10
1731066220000|2024-11-08 11:43:40|18717.46|18637.46|18716.33|18636.33|18717.46|18637.46|18716.33|18636.33|10
1731066230000|2024-11-08 11:43:50|18716.13|18636.13|18715.05|18635.05|18716.13|18636.13|18715.05|18635.05|10
1731066240000|2024-11-08 11:44:00|18715.06|18635.06|18716.15|18636.15|18716.15|18636.15|18714.94|18634.94|10
1731066250000|2024-11-08 11:44:10|18716.16|18636.16|18715.15|18635.15|18716.16|18636.16|18714.96|18634.96|9
1731066260000|2024-11-08 11:44:20|18714.93|18634.93|18714.99|18634.99|18715.09|18635.09|18714.26|18634.26|9
1731066270000|2024-11-08 11:44:30|18714.81|18634.81|18716.33|18636.33|18716.53|18636.53|18714.78|18634.78|9
1731066280000|2024-11-08 11:44:40|18716.3|18636.3|18713.81|18633.81|18716.41|18636.41|18713.81|18633.81|10
1731066290000|2024-11-08 11:44:50|18713.17|18633.17|18710.17|18630.17|18713.17|18633.17|18710.08|18630.08|9
1731066300000|2024-11-08 11:45:00|18710.21|18630.21|18707.73|18627.73|18710.21|18630.21|18707.73|18627.73|10
1731066310000|2024-11-08 11:45:10|18707.57|18627.57|18708.18|18628.18|18709.83|18629.83|18707.44|18627.44|10
1731066320000|2024-11-08 11:45:20|18708.02|18628.02|18705.55|18625.55|18708.02|18628.02|18705.55|18625.55|10
1731066330000|2024-11-08 11:45:30|18705.4|18625.4|18706.17|18626.17|18706.17|18626.17|18705.4|18625.4|10
1731066340000|2024-11-08 11:45:40|18706.13|18626.13|18702.48|18622.48|18706.13|18626.13|18702.24|18622.24|10
1731066350000|2024-11-08 11:45:50|18702.41|18622.41|18702.87|18622.87|18702.87|18622.87|18701.48|18621.48|10
1731066360000|2024-11-08 11:46:00|18702.9|18622.9|18702.77|18622.77|18703.02|18623.02|18702.21|18622.21|10
1731066370000|2024-11-08 11:46:10|18702.6|18622.6|18699.32|18619.32|18703.16|18623.16|18699.32|18619.32|10
1731066380000|2024-11-08 11:46:20|18699.15|18619.15|18700.25|18620.25|18700.25|18620.25|18699.15|18619.15|10
1731066390000|2024-11-08 11:46:30|18700.35|18620.35|18700.37|18620.37|18701.01|18621.01|18700.35|18620.35|9
1731066400000|2024-11-08 11:46:40|18700.35|18620.35|18700.14|18620.14|18700.35|18620.35|18699.61|18619.61|10
1731066410000|2024-11-08 11:46:50|18699.81|18619.81|18699.78|18619.78|18699.92|18619.92|18699.78|18619.78|10
1731066420000|2024-11-08 11:47:00|18699.74|18619.74|18700.2|18620.2|18700.75|18620.75|18699.74|18619.74|10
1731066430000|2024-11-08 11:47:10|18700.28|18620.28|18702.15|18622.15|18702.15|18622.15|18699.92|18619.92|9
1731066440000|2024-11-08 11:47:20|18702.25|18622.25|18701.65|18621.65|18702.28|18622.28|18701.55|18621.55|10
1731066450000|2024-11-08 11:47:30|18702.13|18622.13|18701.49|18621.49|18702.13|18622.13|18701.49|18621.49|10
1731066460000|2024-11-08 11:47:40|18701.56|18621.56|18701.06|18621.06|18701.86|18621.86|18701.06|18621.06|9
1731066470000|2024-11-08 11:47:50|18700.77|18620.77|18700.11|18620.11|18700.86|18620.86|18700.11|18620.11|10
1731066480000|2024-11-08 11:48:00|18700.04|18620.04|18700.87|18620.87|18700.87|18620.87|18699.82|18619.82|10
1731066490000|2024-11-08 11:48:10|18701.43|18621.43|18702.06|18622.06|18702.54|18622.54|18701.43|18621.43|10
1731066500000|2024-11-08 11:48:20|18702.18|18622.18|18700.91|18620.91|18702.18|18622.18|18700.91|18620.91|10
1731066510000|2024-11-08 11:48:30|18701.32|18621.32|18703.43|18623.43|18703.43|18623.43|18701.3|18621.3|10
1731066520000|2024-11-08 11:48:40|18702.9|18622.9|18701.98|18621.98|18702.9|18622.9|18701.84|18621.84|10
1731066530000|2024-11-08 11:48:50|18702|18622|18702.08|18622.08|18702.2|18622.2|18701.7|18621.7|9
1731066540000|2024-11-08 11:49:00|18702.68|18622.68|18703.21|18623.21|18703.21|18623.21|18701.82|18621.82|9
1731066550000|2024-11-08 11:49:10|18703.23|18623.23|18702.34|18622.34|18703.58|18623.58|18702.34|18622.34|10
1731066560000|2024-11-08 11:49:20|18701.83|18621.83|18702.79|18622.79|18702.79|18622.79|18701.83|18621.83|9
1731066570000|2024-11-08 11:49:30|18702.95|18622.95|18704.42|18624.42|18704.42|18624.42|18702.83|18622.83|10
1731066580000|2024-11-08 11:49:40|18705.26|18625.26|18705.38|18625.38|18705.53|18625.53|18705.07|18625.07|10
1731066590000|2024-11-08 11:49:50|18705.27|18625.27|18705.72|18625.72|18705.79|18625.79|18705.27|18625.27|9
1731066600000|2024-11-08 11:50:00|18705.61|18625.61|18705.48|18625.48|18705.63|18625.63|18705.06|18625.06|9
1731066610000|2024-11-08 11:50:10|18705.92|18625.92|18708.6|18628.6|18708.6|18628.6|18705.92|18625.92|10
1731066620000|2024-11-08 11:50:20|18708.02|18628.02|18703.53|18623.53|18708.02|18628.02|18703.53|18623.53|10
1731066630000|2024-11-08 11:50:30|18703.45|18623.45|18703.95|18623.95|18703.95|18623.95|18701.82|18621.82|10
1731066640000|2024-11-08 11:50:40|18704.67|18624.67|18704.89|18624.89|18704.97|18624.97|18704.67|18624.67|10
1731066650000|2024-11-08 11:50:50|18704.64|18624.64|18704.34|18624.34|18704.77|18624.77|18703.99|18623.99|9
1731066660000|2024-11-08 11:51:00|18703.85|18623.85|18703.21|18623.21|18703.85|18623.85|18702.47|18622.47|10
1731066670000|2024-11-08 11:51:10|18703.24|18623.24|18703.43|18623.43|18704.08|18624.08|18703.24|18623.24|9
1731066680000|2024-11-08 11:51:20|18703.38|18623.38|18702.82|18622.82|18703.49|18623.49|18702.81|18622.81|9
1731066690000|2024-11-08 11:51:30|18702.84|18622.84|18701.44|18621.44|18703.07|18623.07|18701.27|18621.27|10
1731066700000|2024-11-08 11:51:40|18701.37|18621.37|18701.52|18621.52|18701.57|18621.57|18701.37|18621.37|8
1731066710000|2024-11-08 11:51:50|18701.42|18621.42|18701.72|18621.72|18701.72|18621.72|18701.39|18621.39|10
1731066720000|2024-11-08 11:52:00|18701.86|18621.86|18704.16|18624.16|18704.16|18624.16|18701.82|18621.82|10
1731066730000|2024-11-08 11:52:10|18704.24|18624.24|18702.44|18622.44|18704.24|18624.24|18702.44|18622.44|9
1731066740000|2024-11-08 11:52:20|18702.54|18622.54|18702.37|18622.37|18702.7|18622.7|18702.37|18622.37|9
1731066750000|2024-11-08 11:52:30|18702.35|18622.35|18702.74|18622.74|18702.74|18622.74|18702.35|18622.35|10
1731066760000|2024-11-08 11:52:40|18702.71|18622.71|18700.79|18620.79|18702.71|18622.71|18700.79|18620.79|10
1731066770000|2024-11-08 11:52:50|18702.83|18622.83|18702.86|18622.86|18703.1|18623.1|18702.77|18622.77|10
1731066780000|2024-11-08 11:53:00|18702.88|18622.88|18703.62|18623.62|18703.62|18623.62|18702.88|18622.88|10
1731066790000|2024-11-08 11:53:10|18704.15|18624.15|18704.56|18624.56|18705.31|18625.31|18704.15|18624.15|9
1731066800000|2024-11-08 11:53:20|18703.96|18623.96|18705.2|18625.2|18705.2|18625.2|18703.23|18623.23|10
1731066810000|2024-11-08 11:53:30|18705.39|18625.39|18704.73|18624.73|18705.63|18625.63|18704.73|18624.73|10
1731066820000|2024-11-08 11:53:40|18704.34|18624.34|18703.58|18623.58|18704.34|18624.34|18703.55|18623.55|10
1731066830000|2024-11-08 11:53:50|18703.34|18623.34|18704.17|18624.17|18704.17|18624.17|18703.17|18623.17|10
1731066840000|2024-11-08 11:54:00|18703.84|18623.84|18704.65|18624.65|18704.65|18624.65|18702.59|18622.59|10
1731066850000|2024-11-08 11:54:10|18704.85|18624.85|18705.01|18625.01|18705.09|18625.09|18704.82|18624.82|9
1731066860000|2024-11-08 11:54:20|18704.63|18624.63|18703.52|18623.52|18704.63|18624.63|18703.52|18623.52|10
1731066870000|2024-11-08 11:54:30|18703.49|18623.49|18701.61|18621.61|18704.13|18624.13|18701.61|18621.61|9
1731066880000|2024-11-08 11:54:40|18701.44|18621.44|18701.96|18621.96|18702.2|18622.2|18701.44|18621.44|10
1731066890000|2024-11-08 11:54:50|18701.81|18621.81|18700|18620|18701.81|18621.81|18700|18620|9
1731066900000|2024-11-08 11:55:00|18700.12|18620.12|18700.08|18620.08|18700.14|18620.14|18699.71|18619.71|9
1731066910000|2024-11-08 11:55:10|18700.42|18620.42|18699.44|18619.44|18700.6|18620.6|18699.44|18619.44|10
1731066920000|2024-11-08 11:55:20|18699.42|18619.42|18700.2|18620.2|18700.42|18620.42|18699.34|18619.34|8
1731066930000|2024-11-08 11:55:30|18700.43|18620.43|18697.41|18617.41|18700.43|18620.43|18697.41|18617.41|8
1731066940000|2024-11-08 11:55:40|18696.86|18616.86|18695.78|18615.78|18696.86|18616.86|18695.68|18615.68|9
1731066950000|2024-11-08 11:55:50|18695.87|18615.87|18694.01|18614.01|18695.87|18615.87|18694.01|18614.01|10
1731066960000|2024-11-08 11:56:00|18693.95|18613.95|18694.01|18614.01|18694.06|18614.06|18693.59|18613.59|10
1731066970000|2024-11-08 11:56:10|18693.8|18613.8|18693.02|18613.02|18693.8|18613.8|18692.5|18612.5|10
1731066980000|2024-11-08 11:56:20|18692.95|18612.95|18693.03|18613.03|18693.82|18613.82|18692.93|18612.93|10
1731066990000|2024-11-08 11:56:30|18692.96|18612.96|18691.84|18611.84|18692.96|18612.96|18691.79|18611.79|10
1731067000000|2024-11-08 11:56:40|18692.42|18612.42|18689.28|18609.28|18692.86|18612.86|18689.28|18609.28|10
1731067010000|2024-11-08 11:56:50|18689.31|18609.31|18687.97|18607.97|18689.31|18609.31|18687.97|18607.97|10
1731067020000|2024-11-08 11:57:00|18686.55|18606.55|18685.38|18605.38|18686.55|18606.55|18685.38|18605.38|9
1731067030000|2024-11-08 11:57:10|18684.67|18604.67|18685.62|18605.62|18685.62|18605.62|18684.32|18604.32|10
1731067040000|2024-11-08 11:57:20|18685.87|18605.87|18685.42|18605.42|18685.87|18605.87|18685.37|18605.37|10
1731067050000|2024-11-08 11:57:30|18685.48|18605.48|18688.66|18608.66|18688.66|18608.66|18685.01|18605.01|10
1731067060000|2024-11-08 11:57:40|18688.92|18608.92|18690.63|18610.63|18690.63|18610.63|18688.92|18608.92|10
1731067070000|2024-11-08 11:57:50|18688.44|18608.44|18687.13|18607.13|18688.44|18608.44|18687.13|18607.13|10
1731067080000|2024-11-08 11:58:00|18687.29|18607.29|18685.43|18605.43|18687.29|18607.29|18685.43|18605.43|10
1731067090000|2024-11-08 11:58:10|18685.14|18605.14|18685|18605|18685.14|18605.14|18684.77|18604.77|8
1731067100000|2024-11-08 11:58:20|18685.06|18605.06|18685.08|18605.08|18685.29|18605.29|18685.04|18605.04|10
1731067110000|2024-11-08 11:58:30|18684.43|18604.43|18684.31|18604.31|18684.43|18604.43|18684.18|18604.18|9
1731067120000|2024-11-08 11:58:40|18684.79|18604.79|18683.16|18603.16|18684.81|18604.81|18683.16|18603.16|9
1731067130000|2024-11-08 11:58:50|18682.4|18602.4|18680.08|18600.08|18682.4|18602.4|18679.94|18599.94|10
1731067140000|2024-11-08 11:59:00|18679.98|18599.98|18676.7|18596.7|18680.13|18600.13|18676.7|18596.7|10
1731067150000|2024-11-08 11:59:10|18676.61|18596.61|18676.17|18596.17|18676.61|18596.61|18675.99|18595.99|10
1731067160000|2024-11-08 11:59:20|18676.7|18596.7|18676.11|18596.11|18677.06|18597.06|18675.48|18595.48|10
1731067170000|2024-11-08 11:59:30|18676.19|18596.19|18674.42|18594.42|18676.19|18596.19|18674.27|18594.27|10
1731067180000|2024-11-08 11:59:40|18674.36|18594.36|18674.26|18594.26|18674.36|18594.36|18673.53|18593.53|9
1731067190000|2024-11-08 11:59:50|18674.12|18594.12|18673.72|18593.72|18674.75|18594.75|18673.55|18593.55|9
1731067200000|2024-11-08 12:00:00|18673.4|18593.4|18673.17|18593.17|18674.02|18594.02|18672.82|18592.82|10
1731067210000|2024-11-08 12:00:10|18673.33|18593.33|18673.55|18593.55|18674.11|18594.11|18673.33|18593.33|10
1731067220000|2024-11-08 12:00:20|18673.77|18593.77|18675.99|18595.99|18675.99|18595.99|18673.62|18593.62|10
1731067230000|2024-11-08 12:00:30|18676.06|18596.06|18677.3|18597.3|18677.3|18597.3|18675.88|18595.88|9
1731067240000|2024-11-08 12:00:40|18677.35|18597.35|18677.12|18597.12|18677.81|18597.81|18676.99|18596.99|10
1731067250000|2024-11-08 12:00:50|18677.03|18597.03|18677.45|18597.45|18677.45|18597.45|18676.41|18596.41|10
1731067260000|2024-11-08 12:01:00|18677.47|18597.47|18678.04|18598.04|18678.14|18598.14|18677.47|18597.47|9
1731067270000|2024-11-08 12:01:10|18678.1|18598.1|18677.83|18597.83|18678.31|18598.31|18677.6|18597.6|9
1731067280000|2024-11-08 12:01:20|18677.73|18597.73|18679.43|18599.43|18679.43|18599.43|18677.73|18597.73|10
1731067290000|2024-11-08 12:01:30|18679.5|18599.5|18680.75|18600.75|18680.75|18600.75|18679.4|18599.4|9
1731067300000|2024-11-08 12:01:40|18680.93|18600.93|18681.7|18601.7|18681.7|18601.7|18680.9|18600.9|9
1731067310000|2024-11-08 12:01:50|18681.65|18601.65|18681.9|18601.9|18682.19|18602.19|18681.59|18601.59|10
1731067320000|2024-11-08 12:02:00|18681.8|18601.8|18684.24|18604.24|18684.24|18604.24|18681.57|18601.57|9
1731067330000|2024-11-08 12:02:10|18686.28|18606.28|18689.59|18609.59|18689.59|18609.59|18686.28|18606.28|10
1731067340000|2024-11-08 12:02:20|18688.94|18608.94|18685.6|18605.6|18689.77|18609.77|18685.6|18605.6|10
1731067350000|2024-11-08 12:02:30|18684.71|18604.71|18683.94|18603.94|18684.71|18604.71|18683.84|18603.84|10
1731067360000|2024-11-08 12:02:40|18684.2|18604.2|18683.14|18603.14|18684.2|18604.2|18683.06|18603.06|10
1731067370000|2024-11-08 12:02:50|18683.25|18603.25|18685.73|18605.73|18685.73|18605.73|18683.25|18603.25|10
1731067380000|2024-11-08 12:03:00|18685.8|18605.8|18685.64|18605.64|18685.8|18605.8|18684.4|18604.4|10
1731067390000|2024-11-08 12:03:10|18685.83|18605.83|18688.41|18608.41|18688.41|18608.41|18685.83|18605.83|10
1731067400000|2024-11-08 12:03:20|18688.52|18608.52|18693.23|18613.23|18693.23|18613.23|18688.42|18608.42|10
1731067410000|2024-11-08 12:03:30|18693.18|18613.18|18694.13|18614.13|18694.2|18614.2|18693.18|18613.18|10
1731067420000|2024-11-08 12:03:40|18694.32|18614.32|18693.72|18613.72|18694.39|18614.39|18693.72|18613.72|8
1731067430000|2024-11-08 12:03:50|18693.63|18613.63|18695.04|18615.04|18695.04|18615.04|18693.6|18613.6|10
1731067440000|2024-11-08 12:04:00|18695.24|18615.24|18693.97|18613.97|18695.55|18615.55|18693.22|18613.22|10
1731067450000|2024-11-08 12:04:10|18694.03|18614.03|18695.34|18615.34|18695.34|18615.34|18694.03|18614.03|10
1731067460000|2024-11-08 12:04:20|18695.33|18615.33|18695.46|18615.46|18695.46|18615.46|18695.3|18615.3|10
1731067470000|2024-11-08 12:04:30|18695.58|18615.58|18697.76|18617.76|18697.76|18617.76|18695.58|18615.58|10
1731067480000|2024-11-08 12:04:40|18697.39|18617.39|18696.94|18616.94|18697.39|18617.39|18696.91|18616.91|9
1731067490000|2024-11-08 12:04:50|18696.95|18616.95|18695.91|18615.91|18696.95|18616.95|18695.89|18615.89|10
1731067500000|2024-11-08 12:05:00|18696.25|18616.25|18695.08|18615.08|18696.25|18616.25|18694.56|18614.56|10
1731067510000|2024-11-08 12:05:10|18694.66|18614.66|18693.48|18613.48|18694.76|18614.76|18693.03|18613.03|10
1731067520000|2024-11-08 12:05:20|18693.59|18613.59|18692.77|18612.77|18693.59|18613.59|18692.71|18612.71|10
1731067530000|2024-11-08 12:05:30|18692.66|18612.66|18691.54|18611.54|18692.66|18612.66|18691.36|18611.36|10
1731067540000|2024-11-08 12:05:40|18691.83|18611.83|18691.99|18611.99|18691.99|18611.99|18691.35|18611.35|10
1731067550000|2024-11-08 12:05:50|18691.56|18611.56|18689.3|18609.3|18691.56|18611.56|18689.02|18609.02|10
1731067560000|2024-11-08 12:06:00|18689.19|18609.19|18689.46|18609.46|18689.46|18609.46|18688.24|18608.24|10
1731067570000|2024-11-08 12:06:10|18689.71|18609.71|18694.22|18614.22|18694.22|18614.22|18689.71|18609.71|10
1731067580000|2024-11-08 12:06:20|18694.66|18614.66|18697.39|18617.39|18697.39|18617.39|18694.63|18614.63|10
1731067590000|2024-11-08 12:06:30|18698.09|18618.09|18700.47|18620.47|18700.49|18620.49|18698.09|18618.09|10
1731067600000|2024-11-08 12:06:40|18700.26|18620.26|18702.46|18622.46|18702.47|18622.47|18700.26|18620.26|10
1731067610000|2024-11-08 12:06:50|18702.75|18622.75|18702.2|18622.2|18702.97|18622.97|18701.84|18621.84|10
1731067620000|2024-11-08 12:07:00|18702.26|18622.26|18701.69|18621.69|18702.7|18622.7|18700.97|18620.97|10
1731067630000|2024-11-08 12:07:10|18701.66|18621.66|18700.66|18620.66|18701.66|18621.66|18700.46|18620.46|10
1731067640000|2024-11-08 12:07:20|18700.6|18620.6|18700.63|18620.63|18701.15|18621.15|18700.6|18620.6|10
1731067650000|2024-11-08 12:07:30|18701.13|18621.13|18701.55|18621.55|18702.8|18622.8|18701.13|18621.13|10
1731067660000|2024-11-08 12:07:40|18701.83|18621.83|18701.77|18621.77|18702.07|18622.07|18701.77|18621.77|10
1731067670000|2024-11-08 12:07:50|18704.29|18624.29|18703.33|18623.33|18704.31|18624.31|18703.33|18623.33|10
1731067680000|2024-11-08 12:08:00|18704.03|18624.03|18704.94|18624.94|18704.96|18624.96|18703.83|18623.83|9
1731067690000|2024-11-08 12:08:10|18705.2|18625.2|18705.2|18625.2|18705.26|18625.26|18704.78|18624.78|10
1731067700000|2024-11-08 12:08:20|18705.12|18625.12|18700.79|18620.79|18705.12|18625.12|18700.79|18620.79|10
1731067710000|2024-11-08 12:08:30|18700.68|18620.68|18698.31|18618.31|18700.68|18620.68|18698.31|18618.31|10
1731067720000|2024-11-08 12:08:40|18698.35|18618.35|18694.51|18614.51|18698.35|18618.35|18694.51|18614.51|10
1731067730000|2024-11-08 12:08:50|18694.19|18614.19|18692.8|18612.8|18694.19|18614.19|18692.7|18612.7|10
1731067740000|2024-11-08 12:09:00|18693.09|18613.09|18692.46|18612.46|18693.09|18613.09|18692.46|18612.46|10
1731067750000|2024-11-08 12:09:10|18692.53|18612.53|18691.95|18611.95|18692.58|18612.58|18691.75|18611.75|10
1731067760000|2024-11-08 12:09:20|18692.27|18612.27|18691.07|18611.07|18692.46|18612.46|18690.84|18610.84|10
1731067770000|2024-11-08 12:09:30|18690.91|18610.91|18691.16|18611.16|18691.41|18611.41|18690.88|18610.88|8
1731067780000|2024-11-08 12:09:40|18691.28|18611.28|18690.43|18610.43|18691.28|18611.28|18690.32|18610.32|9
1731067790000|2024-11-08 12:09:50|18690.13|18610.13|18689.87|18609.87|18690.13|18610.13|18689.49|18609.49|10
1731067800000|2024-11-08 12:10:00|18689.71|18609.71|18688.95|18608.95|18689.84|18609.84|18688.49|18608.49|10
1731067810000|2024-11-08 12:10:10|18688.9|18608.9|18686.35|18606.35|18688.9|18608.9|18686.34|18606.34|10
1731067820000|2024-11-08 12:10:20|18686.07|18606.07|18685.92|18605.92|18686.07|18606.07|18685.73|18605.73|10
1731067830000|2024-11-08 12:10:30|18685.96|18605.96|18690.09|18610.09|18690.09|18610.09|18685.95|18605.95|10
1731067840000|2024-11-08 12:10:40|18690.95|18610.95|18691.85|18611.85|18691.85|18611.85|18690.95|18610.95|9
1731067850000|2024-11-08 12:10:50|18692|18612|18692.8|18612.8|18693.61|18613.61|18692|18612|10
1731067860000|2024-11-08 12:11:00|18692.51|18612.51|18693.75|18613.75|18693.75|18613.75|18691.98|18611.98|10
1731067870000|2024-11-08 12:11:10|18694.05|18614.05|18692.63|18612.63|18694.77|18614.77|18692.59|18612.59|10
1731067880000|2024-11-08 12:11:20|18692.54|18612.54|18691.19|18611.19|18693.22|18613.22|18691.19|18611.19|10
1731067890000|2024-11-08 12:11:30|18691|18611|18690.04|18610.04|18691|18611|18690.04|18610.04|10
1731067900000|2024-11-08 12:11:40|18690.05|18610.05|18688.81|18608.81|18690.05|18610.05|18688.53|18608.53|10
1731067910000|2024-11-08 12:11:50|18688.9|18608.9|18689.12|18609.12|18689.12|18609.12|18688.5|18608.5|10
1731067920000|2024-11-08 12:12:00|18689.05|18609.05|18687.64|18607.64|18689.06|18609.06|18687.64|18607.64|10
1731067930000|2024-11-08 12:12:10|18687.6|18607.6|18687.09|18607.09|18687.6|18607.6|18686.77|18606.77|10
1731067940000|2024-11-08 12:12:20|18686.86|18606.86|18686.69|18606.69|18686.86|18606.86|18686.05|18606.05|9
1731067950000|2024-11-08 12:12:30|18686.21|18606.21|18686.9|18606.9|18686.9|18606.9|18686.21|18606.21|10
1731067960000|2024-11-08 12:12:40|18686.88|18606.88|18687.6|18607.6|18687.6|18607.6|18686.82|18606.82|10
1731067970000|2024-11-08 12:12:50|18687.8|18607.8|18685.25|18605.25|18687.8|18607.8|18685.25|18605.25|10
1731067980000|2024-11-08 12:13:00|18685.09|18605.09|18684.51|18604.51|18685.28|18605.28|18684.51|18604.51|10
1731067990000|2024-11-08 12:13:10|18684.64|18604.64|18686.01|18606.01|18686.15|18606.15|18684.09|18604.09|10
1731068000000|2024-11-08 12:13:20|18686.2|18606.2|18685.54|18605.54|18686.75|18606.75|18685.51|18605.51|10
1731068010000|2024-11-08 12:13:30|18685.53|18605.53|18683.24|18603.24|18685.53|18605.53|18683.24|18603.24|9
1731068020000|2024-11-08 12:13:40|18683.13|18603.13|18681.59|18601.59|18683.13|18603.13|18681.59|18601.59|10
1731068030000|2024-11-08 12:13:50|18680.98|18600.98|18679.24|18599.24|18680.98|18600.98|18679.24|18599.24|10
1731068040000|2024-11-08 12:14:00|18679.4|18599.4|18679|18599|18679.4|18599.4|18678.7|18598.7|10
1731068050000|2024-11-08 12:14:10|18679.08|18599.08|18683.4|18603.4|18683.4|18603.4|18678.98|18598.98|10
1731068060000|2024-11-08 12:14:20|18683.65|18603.65|18683.12|18603.12|18683.65|18603.65|18682.92|18602.92|10
1731068070000|2024-11-08 12:14:30|18682.91|18602.91|18681.78|18601.78|18682.91|18602.91|18681.3|18601.3|10
1731068080000|2024-11-08 12:14:40|18681.98|18601.98|18680.19|18600.19|18681.98|18601.98|18679.99|18599.99|10
1731068090000|2024-11-08 12:14:50|18679.91|18599.91|18680.85|18600.85|18681.01|18601.01|18679.73|18599.73|10
1731068100000|2024-11-08 12:15:00|18680.78|18600.78|18682.67|18602.67|18682.67|18602.67|18680.68|18600.68|10
1731068110000|2024-11-08 12:15:10|18682.93|18602.93|18684.65|18604.65|18684.83|18604.83|18682.93|18602.93|10
1731068120000|2024-11-08 12:15:20|18684.1|18604.1|18681.95|18601.95|18684.17|18604.17|18681.95|18601.95|10
1731068130000|2024-11-08 12:15:30|18681.38|18601.38|18681.84|18601.84|18681.95|18601.95|18681.14|18601.14|10
1731068140000|2024-11-08 12:15:40|18683.63|18603.63|18683.51|18603.51|18683.78|18603.78|18683.28|18603.28|10
1731068150000|2024-11-08 12:15:50|18683.28|18603.28|18686.63|18606.63|18686.63|18606.63|18683.28|18603.28|10
1731068160000|2024-11-08 12:16:00|18686.81|18606.81|18687.15|18607.15|18687.76|18607.76|18686.28|18606.28|10
1731068170000|2024-11-08 12:16:10|18686.77|18606.77|18683.61|18603.61|18686.77|18606.77|18683.61|18603.61|10
1731068180000|2024-11-08 12:16:20|18683.63|18603.63|18686.19|18606.19|18686.19|18606.19|18683.63|18603.63|10
1731068190000|2024-11-08 12:16:30|18686.42|18606.42|18685.75|18605.75|18686.51|18606.51|18685.75|18605.75|9
1731068200000|2024-11-08 12:16:40|18685.34|18605.34|18684.26|18604.26|18685.34|18605.34|18684.26|18604.26|10
1731068210000|2024-11-08 12:16:50|18684.37|18604.37|18685.48|18605.48|18685.48|18605.48|18684.25|18604.25|9
1731068220000|2024-11-08 12:17:00|18685.58|18605.58|18687.25|18607.25|18687.25|18607.25|18685.58|18605.58|10
1731068230000|2024-11-08 12:17:10|18687.5|18607.5|18691.83|18611.83|18691.83|18611.83|18687.5|18607.5|9
1731068240000|2024-11-08 12:17:20|18692.07|18612.07|18694.59|18614.59|18694.59|18614.59|18691.91|18611.91|9
1731068250000|2024-11-08 12:17:30|18695.02|18615.02|18699.17|18619.17|18699.17|18619.17|18693.98|18613.98|10
1731068260000|2024-11-08 12:17:40|18700.1|18620.1|18700.99|18620.99|18701.54|18621.54|18700.1|18620.1|8
1731068270000|2024-11-08 12:17:50|18701.04|18621.04|18701.18|18621.18|18701.58|18621.58|18701.04|18621.04|10
1731068280000|2024-11-08 12:18:00|18701.32|18621.32|18699.44|18619.44|18701.76|18621.76|18699.44|18619.44|10
1731068290000|2024-11-08 12:18:10|18698.36|18618.36|18699.55|18619.55|18699.97|18619.97|18698.36|18618.36|10
1731068300000|2024-11-08 12:18:20|18699.68|18619.68|18699.62|18619.62|18699.92|18619.92|18699.13|18619.13|10
1731068310000|2024-11-08 12:18:30|18699.67|18619.67|18698.1|18618.1|18699.75|18619.75|18698.1|18618.1|10
1731068320000|2024-11-08 12:18:40|18698.01|18618.01|18698.16|18618.16|18698.16|18618.16|18697.38|18617.38|9
1731068330000|2024-11-08 12:18:50|18698.07|18618.07|18699.2|18619.2|18699.2|18619.2|18698.07|18618.07|9
1731068340000|2024-11-08 12:19:00|18699.21|18619.21|18699.2|18619.2|18699.52|18619.52|18699.18|18619.18|8
1731068350000|2024-11-08 12:19:10|18699.22|18619.22|18699.98|18619.98|18699.98|18619.98|18699.08|18619.08|10
1731068360000|2024-11-08 12:19:20|18700.02|18620.02|18702.91|18622.91|18703.08|18623.08|18700.02|18620.02|10
1731068370000|2024-11-08 12:19:30|18703.07|18623.07|18701.59|18621.59|18703.07|18623.07|18701.59|18621.59|10
1731068380000|2024-11-08 12:19:40|18701.6|18621.6|18701.05|18621.05|18701.91|18621.91|18701.01|18621.01|10
1731068390000|2024-11-08 12:19:50|18701.46|18621.46|18700.88|18620.88|18701.78|18621.78|18700.88|18620.88|10
1731068400000|2024-11-08 12:20:00|18701.09|18621.09|18700.18|18620.18|18701.31|18621.31|18700.18|18620.18|10
1731068410000|2024-11-08 12:20:10|18700.13|18620.13|18699.58|18619.58|18700.27|18620.27|18699.58|18619.58|8
1731068420000|2024-11-08 12:20:20|18699.57|18619.57|18699.02|18619.02|18699.95|18619.95|18698.98|18618.98|10
1731068430000|2024-11-08 12:20:30|18699.05|18619.05|18699.19|18619.19|18699.29|18619.29|18698.82|18618.82|8
1731068440000|2024-11-08 12:20:40|18700.05|18620.05|18699.44|18619.44|18700.05|18620.05|18699.22|18619.22|10
1731068450000|2024-11-08 12:20:50|18699.55|18619.55|18698.84|18618.84|18699.92|18619.92|18698.38|18618.38|10
1731068460000|2024-11-08 12:21:00|18699.16|18619.16|18700.07|18620.07|18700.14|18620.14|18698.88|18618.88|10
1731068470000|2024-11-08 12:21:10|18700.09|18620.09|18699.82|18619.82|18700.2|18620.2|18699.82|18619.82|9
1731068480000|2024-11-08 12:21:20|18699.67|18619.67|18698.35|18618.35|18699.67|18619.67|18698.35|18618.35|9
1731068490000|2024-11-08 12:21:30|18698.32|18618.32|18697.01|18617.01|18698.37|18618.37|18697|18617|10
1731068500000|2024-11-08 12:21:40|18697.05|18617.05|18696.87|18616.87|18697.34|18617.34|18696.41|18616.41|10
1731068510000|2024-11-08 12:21:50|18697.2|18617.2|18698.1|18618.1|18698.25|18618.25|18697.2|18617.2|7
1731068520000|2024-11-08 12:22:00|18698.07|18618.07|18701.15|18621.15|18701.15|18621.15|18698.07|18618.07|9
1731068530000|2024-11-08 12:22:10|18701.14|18621.14|18702.08|18622.08|18702.73|18622.73|18701.1|18621.1|9
1731068540000|2024-11-08 12:22:20|18702.11|18622.11|18700.71|18620.71|18702.11|18622.11|18700.71|18620.71|10
1731068550000|2024-11-08 12:22:30|18700.47|18620.47|18698.99|18618.99|18700.47|18620.47|18697.98|18617.98|10
1731068560000|2024-11-08 12:22:40|18698.32|18618.32|18697.45|18617.45|18698.32|18618.32|18697.02|18617.02|10
1731068570000|2024-11-08 12:22:50|18697.22|18617.22|18696.48|18616.48|18697.22|18617.22|18696.48|18616.48|10
1731068580000|2024-11-08 12:23:00|18696.45|18616.45|18694.72|18614.72|18696.45|18616.45|18694.72|18614.72|10
1731068590000|2024-11-08 12:23:10|18694.74|18614.74|18695.19|18615.19|18695.19|18615.19|18694.5|18614.5|10
1731068600000|2024-11-08 12:23:20|18695.96|18615.96|18696.95|18616.95|18696.95|18616.95|18695.34|18615.34|9
1731068610000|2024-11-08 12:23:30|18697.57|18617.57|18700.65|18620.65|18700.65|18620.65|18697.57|18617.57|10
1731068620000|2024-11-08 12:23:40|18700.72|18620.72|18701.04|18621.04|18701.1|18621.1|18700.72|18620.72|10
1731068630000|2024-11-08 12:23:50|18700.98|18620.98|18700.5|18620.5|18701|18621|18700.37|18620.37|10
1731068640000|2024-11-08 12:24:00|18700.02|18620.02|18698.8|18618.8|18700.02|18620.02|18698.8|18618.8|10
1731068650000|2024-11-08 12:24:10|18698.82|18618.82|18698.83|18618.83|18699.03|18619.03|18698.76|18618.76|9
1731068660000|2024-11-08 12:24:20|18698.84|18618.84|18697.84|18617.84|18698.84|18618.84|18697.84|18617.84|9
1731068670000|2024-11-08 12:24:30|18697.87|18617.87|18697.98|18617.98|18698.13|18618.13|18697.68|18617.68|9
1731068680000|2024-11-08 12:24:40|18697.61|18617.61|18697.52|18617.52|18697.66|18617.66|18697.32|18617.32|8
1731068690000|2024-11-08 12:24:50|18697.55|18617.55|18698.1|18618.1|18698.24|18618.24|18697.55|18617.55|10
1731068700000|2024-11-08 12:25:00|18698.18|18618.18|18699.25|18619.25|18699.25|18619.25|18698.18|18618.18|10
1731068710000|2024-11-08 12:25:10|18699.35|18619.35|18697.75|18617.75|18699.35|18619.35|18697.75|18617.75|10
1731068720000|2024-11-08 12:25:20|18697.64|18617.64|18696.64|18616.64|18697.64|18617.64|18696.49|18616.49|10
1731068730000|2024-11-08 12:25:30|18696.61|18616.61|18697.36|18617.36|18697.36|18617.36|18696.25|18616.25|10
1731068740000|2024-11-08 12:25:40|18697.45|18617.45|18697.27|18617.27|18697.45|18617.45|18697.06|18617.06|9
1731068750000|2024-11-08 12:25:50|18697.2|18617.2|18696.97|18616.97|18697.81|18617.81|18696.97|18616.97|9
1731068760000|2024-11-08 12:26:00|18697.24|18617.24|18695.94|18615.94|18697.24|18617.24|18695.94|18615.94|10
1731068770000|2024-11-08 12:26:10|18695.9|18615.9|18696.27|18616.27|18696.48|18616.48|18695.87|18615.87|10
1731068780000|2024-11-08 12:26:20|18696.18|18616.18|18695.96|18615.96|18696.48|18616.48|18695.96|18615.96|10
1731068790000|2024-11-08 12:26:30|18695.97|18615.97|18694.29|18614.29|18695.97|18615.97|18694.29|18614.29|10
1731068800000|2024-11-08 12:26:40|18694.28|18614.28|18692.75|18612.75|18694.28|18614.28|18692.75|18612.75|10
1731068810000|2024-11-08 12:26:50|18692.19|18612.19|18691.79|18611.79|18692.19|18612.19|18691.38|18611.38|8
1731068820000|2024-11-08 12:27:00|18691.88|18611.88|18686.45|18606.45|18692.09|18612.09|18686.45|18606.45|10
1731068830000|2024-11-08 12:27:10|18685.71|18605.71|18682.96|18602.96|18685.71|18605.71|18682.96|18602.96|10
1731068840000|2024-11-08 12:27:20|18682.64|18602.64|18682.09|18602.09|18682.81|18602.81|18682.09|18602.09|10
1731068850000|2024-11-08 12:27:30|18682.17|18602.17|18680.77|18600.77|18682.17|18602.17|18680.5|18600.5|10
1731068860000|2024-11-08 12:27:40|18680.75|18600.75|18677.91|18597.91|18680.76|18600.76|18677.91|18597.91|10
1731068870000|2024-11-08 12:27:50|18677.36|18597.36|18676.68|18596.68|18677.36|18597.36|18676.59|18596.59|9
1731068880000|2024-11-08 12:28:00|18676.99|18596.99|18677.08|18597.08|18677.22|18597.22|18676.78|18596.78|9
1731068890000|2024-11-08 12:28:10|18677.06|18597.06|18675.3|18595.3|18677.76|18597.76|18675.27|18595.27|10
1731068900000|2024-11-08 12:28:20|18674.83|18594.83|18672.71|18592.71|18674.83|18594.83|18672.71|18592.71|10
1731068910000|2024-11-08 12:28:30|18672.06|18592.06|18671.67|18591.67|18672.08|18592.08|18671.65|18591.65|10
1731068920000|2024-11-08 12:28:40|18672.06|18592.06|18670.89|18590.89|18672.37|18592.37|18670.72|18590.72|10
1731068930000|2024-11-08 12:28:50|18671.17|18591.17|18670.25|18590.25|18671.26|18591.26|18670.13|18590.13|9
1731068940000|2024-11-08 12:29:00|18670.26|18590.26|18669|18589|18670.26|18590.26|18668.8|18588.8|10
1731068950000|2024-11-08 12:29:10|18668.92|18588.92|18672.16|18592.16|18672.16|18592.16|18668.92|18588.92|10
1731068960000|2024-11-08 12:29:20|18672.18|18592.18|18670.7|18590.7|18673.22|18593.22|18670.7|18590.7|9
1731068970000|2024-11-08 12:29:30|18670.25|18590.25|18672.11|18592.11|18672.33|18592.33|18670.04|18590.04|10
1731068980000|2024-11-08 12:29:40|18673.41|18593.41|18674.98|18594.98|18674.98|18594.98|18673.33|18593.33|10
1731068990000|2024-11-08 12:29:50|18675.04|18595.04|18676.56|18596.56|18676.71|18596.71|18675.04|18595.04|10
1731069000000|2024-11-08 12:30:00|18676.58|18596.58|18679.57|18599.57|18679.57|18599.57|18676.31|18596.31|10
1731069010000|2024-11-08 12:30:10|18679.41|18599.41|18679|18599|18679.62|18599.62|18678.99|18598.99|9
1731069020000|2024-11-08 12:30:20|18678.79|18598.79|18681.25|18601.25|18681.25|18601.25|18678.5|18598.5|9
1731069030000|2024-11-08 12:30:30|18681.47|18601.47|18681.57|18601.57|18681.75|18601.75|18681.41|18601.41|10
1731069040000|2024-11-08 12:30:40|18681.51|18601.51|18683.26|18603.26|18683.26|18603.26|18681.34|18601.34|10
1731069050000|2024-11-08 12:30:50|18683.42|18603.42|18684.82|18604.82|18684.82|18604.82|18683.42|18603.42|10
1731069060000|2024-11-08 12:31:00|18685.51|18605.51|18685.38|18605.38|18685.74|18605.74|18684.21|18604.21|10
1731069070000|2024-11-08 12:31:10|18685.55|18605.55|18686.93|18606.93|18687.16|18607.16|18685.51|18605.51|10
1731069080000|2024-11-08 12:31:20|18687.08|18607.08|18693.29|18613.29|18693.29|18613.29|18687.01|18607.01|10
1731069090000|2024-11-08 12:31:30|18693.31|18613.31|18694.82|18614.82|18694.82|18614.82|18693.31|18613.31|10
1731069100000|2024-11-08 12:31:40|18695.16|18615.16|18696.71|18616.71|18696.85|18616.85|18695.16|18615.16|10
1731069110000|2024-11-08 12:31:50|18697.37|18617.37|18699.68|18619.68|18699.68|18619.68|18697.37|18617.37|9
1731069120000|2024-11-08 12:32:00|18701.38|18621.38|18701.34|18621.34|18701.38|18621.38|18700.69|18620.69|10
1731069130000|2024-11-08 12:32:10|18701.38|18621.38|18702.22|18622.22|18702.29|18622.29|18701.38|18621.38|9
1731069140000|2024-11-08 12:32:20|18702.44|18622.44|18706.47|18626.47|18706.47|18626.47|18702.44|18622.44|10
1731069150000|2024-11-08 12:32:30|18706.59|18626.59|18706.74|18626.74|18706.91|18626.91|18706.41|18626.41|10
1731069160000|2024-11-08 12:32:40|18707.01|18627.01|18712.81|18632.81|18712.81|18632.81|18704.76|18624.76|9
1731069170000|2024-11-08 12:32:50|18712.67|18632.67|18714.34|18634.34|18714.34|18634.34|18712.61|18632.61|10
1731069180000|2024-11-08 12:33:00|18714.48|18634.48|18714.35|18634.35|18715.24|18635.24|18714.35|18634.35|10
1731069190000|2024-11-08 12:33:10|18714.15|18634.15|18713.98|18633.98|18714.15|18634.15|18713.16|18633.16|10
1731069200000|2024-11-08 12:33:20|18714.25|18634.25|18715.33|18635.33|18715.33|18635.33|18713.94|18633.94|9
1731069210000|2024-11-08 12:33:30|18716.04|18636.04|18717.49|18637.49|18717.49|18637.49|18716.03|18636.03|10
1731069220000|2024-11-08 12:33:40|18717.75|18637.75|18717.47|18637.47|18718.49|18638.49|18717.47|18637.47|9
1731069230000|2024-11-08 12:33:50|18717.45|18637.45|18719.17|18639.17|18719.53|18639.53|18716.88|18636.88|10
1731069240000|2024-11-08 12:34:00|18719.18|18639.18|18719.48|18639.48|18719.63|18639.63|18719.18|18639.18|10
1731069250000|2024-11-08 12:34:10|18719.05|18639.05|18719.1|18639.1|18719.54|18639.54|18718.48|18638.48|10
1731069260000|2024-11-08 12:34:20|18719.2|18639.2|18724.35|18644.35|18724.35|18644.35|18719.15|18639.15|10
1731069270000|2024-11-08 12:34:30|18724.45|18644.45|18726.25|18646.25|18726.56|18646.56|18724.45|18644.45|10
1731069280000|2024-11-08 12:34:40|18726.33|18646.33|18725.65|18645.65|18726.4|18646.4|18725.65|18645.65|10
1731069290000|2024-11-08 12:34:50|18725.79|18645.79|18726.6|18646.6|18726.6|18646.6|18725.79|18645.79|10
1731069300000|2024-11-08 12:35:00|18726.2|18646.2|18727.4|18647.4|18727.4|18647.4|18726.2|18646.2|9
1731069310000|2024-11-08 12:35:10|18727.53|18647.53|18728.35|18648.35|18728.35|18648.35|18727.43|18647.43|9
1731069320000|2024-11-08 12:35:20|18728.31|18648.31|18742.71|18662.71|18742.71|18662.71|18728.2|18648.2|10
1731069330000|2024-11-08 12:35:30|18743.57|18663.57|18741.82|18661.82|18743.57|18663.57|18741.82|18661.82|10
1731069340000|2024-11-08 12:35:40|18741.84|18661.84|18743.19|18663.19|18743.19|18663.19|18741.13|18661.13|10
1731069350000|2024-11-08 12:35:50|18743.33|18663.33|18743.21|18663.21|18743.4|18663.4|18743.03|18663.03|10
1731069360000|2024-11-08 12:36:00|18743.52|18663.52|18745.19|18665.19|18745.41|18665.41|18743.52|18663.52|10
1731069370000|2024-11-08 12:36:10|18745.8|18665.8|18744.92|18664.92|18746.16|18666.16|18744.5|18664.5|10
1731069380000|2024-11-08 12:36:20|18745.86|18665.86|18748.78|18668.78|18748.78|18668.78|18745.44|18665.44|10
1731069390000|2024-11-08 12:36:30|18749.26|18669.26|18749.73|18669.73|18750.31|18670.31|18749.26|18669.26|10
1731069400000|2024-11-08 12:36:40|18749.44|18669.44|18749.19|18669.19|18749.71|18669.71|18749.05|18669.05|10
1731069410000|2024-11-08 12:36:50|18749.04|18669.04|18748.24|18668.24|18749.04|18669.04|18748.08|18668.08|10
1731069420000|2024-11-08 12:37:00|18748.34|18668.34|18746.73|18666.73|18748.34|18668.34|18746.73|18666.73|10
1731069430000|2024-11-08 12:37:10|18746.39|18666.39|18746.6|18666.6|18747.19|18667.19|18744.86|18664.86|10
1731069440000|2024-11-08 12:37:20|18746.64|18666.64|18746.31|18666.31|18747.64|18667.64|18746.31|18666.31|9
1731069450000|2024-11-08 12:37:30|18746.06|18666.06|18745.75|18665.75|18746.06|18666.06|18745.48|18665.48|10
1731069460000|2024-11-08 12:37:40|18745.64|18665.64|18747|18667|18747|18667|18745.5|18665.5|10
1731069470000|2024-11-08 12:37:50|18746.82|18666.82|18746.65|18666.65|18747.26|18667.26|18746.59|18666.59|10
1731069480000|2024-11-08 12:38:00|18746.2|18666.2|18744.92|18664.92|18746.2|18666.2|18744.76|18664.76|10
1731069490000|2024-11-08 12:38:10|18744.99|18664.99|18744.42|18664.42|18745.26|18665.26|18744.25|18664.25|10
1731069500000|2024-11-08 12:38:20|18744.78|18664.78|18744.01|18664.01|18744.78|18664.78|18743.47|18663.47|10
1731069510000|2024-11-08 12:38:30|18744.45|18664.45|18745.01|18665.01|18745.01|18665.01|18744.45|18664.45|8
1731069520000|2024-11-08 12:38:40|18745.26|18665.26|18745.35|18665.35|18745.35|18665.35|18745.02|18665.02|8
1731069530000|2024-11-08 12:38:50|18745.18|18665.18|18745.93|18665.93|18746.74|18666.74|18745.18|18665.18|10
1731069540000|2024-11-08 12:39:00|18745.88|18665.88|18745.2|18665.2|18745.88|18665.88|18744.73|18664.73|10
1731069550000|2024-11-08 12:39:10|18745.44|18665.44|18746.36|18666.36|18746.36|18666.36|18745.44|18665.44|9
1731069560000|2024-11-08 12:39:20|18746.45|18666.45|18746.44|18666.44|18746.96|18666.96|18746.44|18666.44|9
1731069570000|2024-11-08 12:39:30|18746.51|18666.51|18746.14|18666.14|18747.09|18667.09|18746.14|18666.14|9
1731069580000|2024-11-08 12:39:40|18746.1|18666.1|18742.8|18662.8|18746.36|18666.36|18742.8|18662.8|9
1731069590000|2024-11-08 12:39:50|18742.71|18662.71|18731.48|18651.48|18742.71|18662.71|18731.45|18651.45|10
1731069600000|2024-11-08 12:40:00|18731.02|18651.02|18730.12|18650.12|18731.02|18651.02|18728.3|18648.3|10
1731069610000|2024-11-08 12:40:10|18730.17|18650.17|18727.67|18647.67|18730.17|18650.17|18727.67|18647.67|10
1731069620000|2024-11-08 12:40:20|18728.03|18648.03|18726.34|18646.34|18728.03|18648.03|18726.34|18646.34|10
1731069630000|2024-11-08 12:40:30|18725.99|18645.99|18725.72|18645.72|18725.99|18645.99|18725.59|18645.59|10
1731069640000|2024-11-08 12:40:40|18725.49|18645.49|18723.67|18643.67|18725.49|18645.49|18723.67|18643.67|9
1731069650000|2024-11-08 12:40:50|18723.46|18643.46|18718.41|18638.41|18723.67|18643.67|18718.41|18638.41|10
1731069660000|2024-11-08 12:41:00|18718.2|18638.2|18717.05|18637.05|18718.53|18638.53|18716.88|18636.88|10
1731069670000|2024-11-08 12:41:10|18716.81|18636.81|18706.16|18626.16|18716.81|18636.81|18706.16|18626.16|10
1731069680000|2024-11-08 12:41:20|18705.43|18625.43|18705.28|18625.28|18705.76|18625.76|18705.17|18625.17|10
1731069690000|2024-11-08 12:41:30|18705.42|18625.42|18702.52|18622.52|18705.47|18625.47|18702.52|18622.52|10
1731069700000|2024-11-08 12:41:40|18701.47|18621.47|18696.79|18616.79|18701.47|18621.47|18696.79|18616.79|10
1731069710000|2024-11-08 12:41:50|18696.93|18616.93|18698.72|18618.72|18698.72|18618.72|18696.73|18616.73|10
1731069720000|2024-11-08 12:42:00|18698.91|18618.91|18706.72|18626.72|18706.72|18626.72|18698.91|18618.91|10
1731069730000|2024-11-08 12:42:10|18707.28|18627.28|18712.43|18632.43|18712.43|18632.43|18707.28|18627.28|10
1731069740000|2024-11-08 12:42:20|18712.46|18632.46|18716.19|18636.19|18716.27|18636.27|18712.46|18632.46|10
1731069750000|2024-11-08 12:42:30|18716.32|18636.32|18717.76|18637.76|18717.76|18637.76|18716.17|18636.17|10
1731069760000|2024-11-08 12:42:40|18717.63|18637.63|18717.2|18637.2|18717.63|18637.63|18717.04|18637.04|10
1731069770000|2024-11-08 12:42:50|18717.06|18637.06|18716.62|18636.62|18717.16|18637.16|18716.41|18636.41|10
1731069780000|2024-11-08 12:43:00|18716.72|18636.72|18713.27|18633.27|18716.72|18636.72|18713.19|18633.19|9
1731069790000|2024-11-08 12:43:10|18713.42|18633.42|18712.59|18632.59|18713.42|18633.42|18712.47|18632.47|10
1731069800000|2024-11-08 12:43:20|18712.4|18632.4|18714.75|18634.75|18714.75|18634.75|18712.4|18632.4|10
1731069810000|2024-11-08 12:43:30|18715.12|18635.12|18723.08|18643.08|18723.18|18643.18|18715.12|18635.12|10
1731069820000|2024-11-08 12:43:40|18724.47|18644.47|18724.53|18644.53|18725.12|18645.12|18723.69|18643.69|10
1731069830000|2024-11-08 12:43:50|18724.83|18644.83|18724.43|18644.43|18724.83|18644.83|18724.35|18644.35|10
1731069840000|2024-11-08 12:44:00|18724.9|18644.9|18725.34|18645.34|18725.38|18645.38|18724.9|18644.9|10
1731069850000|2024-11-08 12:44:10|18725.19|18645.19|18726.52|18646.52|18726.65|18646.65|18724.92|18644.92|10
1731069860000|2024-11-08 12:44:20|18726.83|18646.83|18726.22|18646.22|18727.34|18647.34|18726.22|18646.22|10
1731069870000|2024-11-08 12:44:30|18726.11|18646.11|18725.97|18645.97|18726.46|18646.46|18725.9|18645.9|10
1731069880000|2024-11-08 12:44:40|18726.02|18646.02|18724.89|18644.89|18726.02|18646.02|18723.7|18643.7|10
1731069890000|2024-11-08 12:44:50|18724.75|18644.75|18724.89|18644.89|18724.95|18644.95|18724.6|18644.6|9
1731069900000|2024-11-08 12:45:00|18724.11|18644.11|18725.14|18645.14|18725.75|18645.75|18724.11|18644.11|10
1731069910000|2024-11-08 12:45:10|18725.21|18645.21|18726.92|18646.92|18726.92|18646.92|18724.78|18644.78|10
1731069920000|2024-11-08 12:45:20|18727.77|18647.77|18726.83|18646.83|18727.77|18647.77|18726.36|18646.36|9
1731069930000|2024-11-08 12:45:30|18726.74|18646.74|18731.27|18651.27|18731.27|18651.27|18726.74|18646.74|10
1731069940000|2024-11-08 12:45:40|18731.47|18651.47|18736.52|18656.52|18736.52|18656.52|18731.47|18651.47|10
1731069950000|2024-11-08 12:45:50|18736.54|18656.54|18740.33|18660.33|18740.33|18660.33|18736.54|18656.54|10
1731069960000|2024-11-08 12:46:00|18741.04|18661.04|18747.51|18667.51|18747.51|18667.51|18741.04|18661.04|10
1731069970000|2024-11-08 12:46:10|18747.93|18667.93|18749.77|18669.77|18749.88|18669.88|18747.93|18667.93|10
1731069980000|2024-11-08 12:46:20|18750.51|18670.51|18755.09|18675.09|18756.36|18676.36|18750.31|18670.31|10
1731069990000|2024-11-08 12:46:30|18755.33|18675.33|18754.78|18674.78|18755.33|18675.33|18754.18|18674.18|10
1731070000000|2024-11-08 12:46:40|18754.48|18674.48|18751.92|18671.92|18754.48|18674.48|18751.92|18671.92|10
1731070010000|2024-11-08 12:46:50|18751.71|18671.71|18747.9|18667.9|18752.41|18672.41|18747.9|18667.9|10
1731070020000|2024-11-08 12:47:00|18748.04|18668.04|18742.36|18662.36|18748.04|18668.04|18742.36|18662.36|10
1731070030000|2024-11-08 12:47:10|18742.35|18662.35|18741.05|18661.05|18742.35|18662.35|18741.05|18661.05|10
1731070040000|2024-11-08 12:47:20|18740.85|18660.85|18740.38|18660.38|18740.85|18660.85|18739.76|18659.76|10
1731070050000|2024-11-08 12:47:30|18740.9|18660.9|18742.38|18662.38|18742.38|18662.38|18740.9|18660.9|9
1731070060000|2024-11-08 12:47:40|18742.36|18662.36|18743.4|18663.4|18743.52|18663.52|18742.27|18662.27|10
1731070070000|2024-11-08 12:47:50|18743.34|18663.34|18742.36|18662.36|18743.34|18663.34|18741.7|18661.7|10
1731070080000|2024-11-08 12:48:00|18742.38|18662.38|18740.99|18660.99|18742.38|18662.38|18740.99|18660.99|10
1731070090000|2024-11-08 12:48:10|18740.94|18660.94|18737.68|18657.68|18740.94|18660.94|18737.68|18657.68|9
1731070100000|2024-11-08 12:48:20|18739.53|18659.53|18737.43|18657.43|18739.62|18659.62|18737.43|18657.43|10
1731070110000|2024-11-08 12:48:30|18737.47|18657.47|18737.26|18657.26|18737.47|18657.47|18735.29|18655.29|10
1731070120000|2024-11-08 12:48:40|18737.8|18657.8|18739.63|18659.63|18739.7|18659.7|18737.8|18657.8|10
1731070130000|2024-11-08 12:48:50|18739.84|18659.84|18740.21|18660.21|18740.21|18660.21|18739.04|18659.04|9
1731070140000|2024-11-08 12:49:00|18741.23|18661.23|18743.58|18663.58|18743.58|18663.58|18741.23|18661.23|10
1731070150000|2024-11-08 12:49:10|18743.53|18663.53|18744.53|18664.53|18745.62|18665.62|18743.53|18663.53|10
1731070160000|2024-11-08 12:49:20|18744.54|18664.54|18738.7|18658.7|18744.54|18664.54|18738.7|18658.7|10
1731070170000|2024-11-08 12:49:30|18738.67|18658.67|18736.8|18656.8|18738.67|18658.67|18736.8|18656.8|10
1731070180000|2024-11-08 12:49:40|18735.81|18655.81|18733.5|18653.5|18735.81|18655.81|18733.42|18653.42|10
1731070190000|2024-11-08 12:49:50|18733.09|18653.09|18732.59|18652.59|18733.14|18653.14|18732.59|18652.59|10
1731070200000|2024-11-08 12:50:00|18732.56|18652.56|18730.42|18650.42|18732.56|18652.56|18730.42|18650.42|9
1731070210000|2024-11-08 12:50:10|18730.17|18650.17|18728.2|18648.2|18730.17|18650.17|18728.2|18648.2|10
1731070220000|2024-11-08 12:50:20|18728.07|18648.07|18727.21|18647.21|18729.05|18649.05|18726.05|18646.05|10
1731070230000|2024-11-08 12:50:30|18727.23|18647.23|18727.24|18647.24|18727.63|18647.63|18727|18647|10
1731070240000|2024-11-08 12:50:40|18727.01|18647.01|18727.76|18647.76|18727.8|18647.8|18726.43|18646.43|10
1731070250000|2024-11-08 12:50:50|18727.5|18647.5|18729.14|18649.14|18729.14|18649.14|18727.5|18647.5|10
1731070260000|2024-11-08 12:51:00|18728.91|18648.91|18728.41|18648.41|18728.91|18648.91|18727.75|18647.75|10
1731070270000|2024-11-08 12:51:10|18728.21|18648.21|18733.02|18653.02|18733.02|18653.02|18728.21|18648.21|10
1731070280000|2024-11-08 12:51:20|18734.02|18654.02|18737.73|18657.73|18737.73|18657.73|18734.02|18654.02|10
1731070290000|2024-11-08 12:51:30|18737.88|18657.88|18739.52|18659.52|18739.52|18659.52|18737.83|18657.83|10
1731070300000|2024-11-08 12:51:40|18739.93|18659.93|18740.73|18660.73|18740.98|18660.98|18739.89|18659.89|10
1731070310000|2024-11-08 12:51:50|18740.65|18660.65|18739.13|18659.13|18740.75|18660.75|18739.04|18659.04|9
1731070320000|2024-11-08 12:52:00|18739.07|18659.07|18738.95|18658.95|18739.45|18659.45|18737.8|18657.8|9
1731070330000|2024-11-08 12:52:10|18739.23|18659.23|18740.24|18660.24|18740.25|18660.25|18739.23|18659.23|9
1731070340000|2024-11-08 12:52:20|18740.29|18660.29|18740.66|18660.66|18741.22|18661.22|18740.29|18660.29|10
1731070350000|2024-11-08 12:52:30|18740.58|18660.58|18735.13|18655.13|18740.58|18660.58|18735.13|18655.13|10
1731070360000|2024-11-08 12:52:40|18735.19|18655.19|18733.6|18653.6|18735.19|18655.19|18733.57|18653.57|9
1731070370000|2024-11-08 12:52:50|18733.32|18653.32|18733.08|18653.08|18733.68|18653.68|18732.95|18652.95|10
1731070380000|2024-11-08 12:53:00|18732.71|18652.71|18730.94|18650.94|18732.71|18652.71|18730.94|18650.94|9
1731070390000|2024-11-08 12:53:10|18731.14|18651.14|18729.57|18649.57|18731.14|18651.14|18729.53|18649.53|10
1731070400000|2024-11-08 12:53:20|18729.17|18649.17|18727.49|18647.49|18729.17|18649.17|18727.16|18647.16|10
1731070410000|2024-11-08 12:53:30|18727.05|18647.05|18728.22|18648.22|18728.22|18648.22|18727.05|18647.05|10
1731070420000|2024-11-08 12:53:40|18726.61|18646.61|18726.46|18646.46|18726.73|18646.73|18726.29|18646.29|10
1731070430000|2024-11-08 12:53:50|18727.22|18647.22|18726.94|18646.94|18727.23|18647.23|18726.56|18646.56|10
1731070440000|2024-11-08 12:54:00|18727.08|18647.08|18729.43|18649.43|18729.48|18649.48|18727.08|18647.08|10
1731070450000|2024-11-08 12:54:10|18729.49|18649.49|18728.42|18648.42|18729.49|18649.49|18728.42|18648.42|10
1731070460000|2024-11-08 12:54:20|18728.3|18648.3|18728.24|18648.24|18728.31|18648.31|18728.23|18648.23|9
1731070470000|2024-11-08 12:54:30|18728.17|18648.17|18721.97|18641.97|18728.17|18648.17|18721.97|18641.97|9
1731070480000|2024-11-08 12:54:40|18721.82|18641.82|18722.52|18642.52|18722.56|18642.56|18719.37|18639.37|10
1731070490000|2024-11-08 12:54:50|18722.65|18642.65|18721.62|18641.62|18722.86|18642.86|18721.35|18641.35|9
1731070500000|2024-11-08 12:55:00|18721.65|18641.65|18720.59|18640.59|18721.65|18641.65|18719.81|18639.81|10
1731070510000|2024-11-08 12:55:10|18720.98|18640.98|18720.97|18640.97|18721.53|18641.53|18720.62|18640.62|10
1731070520000|2024-11-08 12:55:20|18721.05|18641.05|18720.06|18640.06|18721.05|18641.05|18720.06|18640.06|7
1731070530000|2024-11-08 12:55:30|18719.99|18639.99|18719.96|18639.96|18719.99|18639.99|18718.98|18638.98|10
1731070540000|2024-11-08 12:55:40|18719.69|18639.69|18721.67|18641.67|18721.67|18641.67|18719.69|18639.69|9
1731070550000|2024-11-08 12:55:50|18721.87|18641.87|18722.55|18642.55|18722.59|18642.59|18721.87|18641.87|9
1731070560000|2024-11-08 12:56:00|18722.36|18642.36|18726.23|18646.23|18726.23|18646.23|18722.36|18642.36|10
1731070570000|2024-11-08 12:56:10|18726.85|18646.85|18728.14|18648.14|18728.23|18648.23|18726.85|18646.85|9
1731070580000|2024-11-08 12:56:20|18728.03|18648.03|18730.19|18650.19|18730.37|18650.37|18728.03|18648.03|9
1731070590000|2024-11-08 12:56:30|18730.49|18650.49|18730.47|18650.47|18730.69|18650.69|18730.44|18650.44|9
1731070600000|2024-11-08 12:56:40|18730.36|18650.36|18731.42|18651.42|18731.51|18651.51|18730.32|18650.32|10
1731070610000|2024-11-08 12:56:50|18731.14|18651.14|18731.11|18651.11|18731.41|18651.41|18730.93|18650.93|10
1731070620000|2024-11-08 12:57:00|18730.97|18650.97|18731.81|18651.81|18731.81|18651.81|18730.78|18650.78|10
1731070630000|2024-11-08 12:57:10|18732.42|18652.42|18734.57|18654.57|18734.71|18654.71|18731.74|18651.74|10
1731070640000|2024-11-08 12:57:20|18734.51|18654.51|18737.64|18657.64|18737.64|18657.64|18734.51|18654.51|10
1731070650000|2024-11-08 12:57:30|18737.55|18657.55|18739.03|18659.03|18739.03|18659.03|18737.32|18657.32|9
1731070660000|2024-11-08 12:57:40|18739.1|18659.1|18738.4|18658.4|18740.04|18660.04|18738.21|18658.21|10
1731070670000|2024-11-08 12:57:50|18738.31|18658.31|18740.47|18660.47|18740.62|18660.62|18738.29|18658.29|10
1731070680000|2024-11-08 12:58:00|18740.58|18660.58|18741.56|18661.56|18741.56|18661.56|18740.57|18660.57|9
1731070690000|2024-11-08 12:58:10|18741.59|18661.59|18743.46|18663.46|18743.8|18663.8|18741.59|18661.59|10
1731070700000|2024-11-08 12:58:20|18743.35|18663.35|18742.88|18662.88|18743.85|18663.85|18742.78|18662.78|10
1731070710000|2024-11-08 12:58:30|18742.91|18662.91|18741.72|18661.72|18742.91|18662.91|18741.72|18661.72|10
1731070720000|2024-11-08 12:58:40|18742.8|18662.8|18742.59|18662.59|18743.4|18663.4|18742.56|18662.56|10
1731070730000|2024-11-08 12:58:50|18742.7|18662.7|18741.64|18661.64|18744.33|18664.33|18741.64|18661.64|10
1731070740000|2024-11-08 12:59:00|18741.4|18661.4|18741.82|18661.82|18741.82|18661.82|18741.14|18661.14|10
1731070750000|2024-11-08 12:59:10|18741.78|18661.78|18740.94|18660.94|18741.84|18661.84|18740.9|18660.9|10
1731070760000|2024-11-08 12:59:20|18740.99|18660.99|18742.71|18662.71|18742.71|18662.71|18740.56|18660.56|8
1731070770000|2024-11-08 12:59:30|18743.26|18663.26|18742.12|18662.12|18743.59|18663.59|18742.12|18662.12|10
1731070780000|2024-11-08 12:59:40|18741.68|18661.68|18743.21|18663.21|18743.21|18663.21|18741.65|18661.65|10
1731070790000|2024-11-08 12:59:50|18743.18|18663.18|18742.46|18662.46|18743.23|18663.23|18742.46|18662.46|9
1731070800000|2024-11-08 13:00:00|18741.98|18661.98|18741.5|18661.5|18742.48|18662.48|18741.49|18661.49|9
1731070810000|2024-11-08 13:00:10|18740.68|18660.68|18739.27|18659.27|18740.8|18660.8|18739.27|18659.27|10
1731070820000|2024-11-08 13:00:20|18739.13|18659.13|18738.07|18658.07|18739.13|18659.13|18737.71|18657.71|10
1731070830000|2024-11-08 13:00:30|18737.77|18657.77|18737.42|18657.42|18738.17|18658.17|18737.42|18657.42|10
1731070840000|2024-11-08 13:00:40|18737.41|18657.41|18736.63|18656.63|18737.41|18657.41|18736.26|18656.26|9
1731070850000|2024-11-08 13:00:50|18736.83|18656.83|18736.2|18656.2|18736.85|18656.85|18735.96|18655.96|9
1731070860000|2024-11-08 13:01:00|18736.07|18656.07|18731.37|18651.37|18736.07|18656.07|18731.37|18651.37|10
1731070870000|2024-11-08 13:01:10|18730.91|18650.91|18729.4|18649.4|18730.91|18650.91|18728.88|18648.88|10
1731070880000|2024-11-08 13:01:20|18729.28|18649.28|18728|18648|18729.28|18649.28|18728|18648|10
1731070890000|2024-11-08 13:01:30|18728.49|18648.49|18726.16|18646.16|18728.53|18648.53|18726.16|18646.16|10
1731070900000|2024-11-08 13:01:40|18726.08|18646.08|18726.72|18646.72|18727.12|18647.12|18726.08|18646.08|9
1731070910000|2024-11-08 13:01:50|18726.65|18646.65|18727.09|18647.09|18727.09|18647.09|18726.45|18646.45|9
1731070920000|2024-11-08 13:02:00|18727.26|18647.26|18726.25|18646.25|18727.38|18647.38|18726.16|18646.16|10
1731070930000|2024-11-08 13:02:10|18726.05|18646.05|18727.21|18647.21|18727.21|18647.21|18725.83|18645.83|10
1731070940000|2024-11-08 13:02:20|18727.13|18647.13|18727.06|18647.06|18727.24|18647.24|18724.97|18644.97|10
1731070950000|2024-11-08 13:02:30|18728.99|18648.99|18729.03|18649.03|18730.03|18650.03|18728.99|18648.99|10
1731070960000|2024-11-08 13:02:40|18729.06|18649.06|18727.35|18647.35|18729.08|18649.08|18727.35|18647.35|10
1731070970000|2024-11-08 13:02:50|18727.28|18647.28|18724.18|18644.18|18727.28|18647.28|18724.18|18644.18|10
1731070980000|2024-11-08 13:03:00|18723.73|18643.73|18725.02|18645.02|18725.02|18645.02|18723.34|18643.34|10
1731070990000|2024-11-08 13:03:10|18724.72|18644.72|18724.45|18644.45|18724.72|18644.72|18724.04|18644.04|10
1731071000000|2024-11-08 13:03:20|18724.44|18644.44|18723.12|18643.12|18724.84|18644.84|18723.12|18643.12|9
1731071010000|2024-11-08 13:03:30|18723.08|18643.08|18732.14|18652.14|18732.14|18652.14|18723.08|18643.08|10
1731071020000|2024-11-08 13:03:40|18732.6|18652.6|18736.46|18656.46|18736.82|18656.82|18732.6|18652.6|10
1731071030000|2024-11-08 13:03:50|18737.05|18657.05|18737.12|18657.12|18737.12|18657.12|18735.95|18655.95|10
1731071040000|2024-11-08 13:04:00|18737.66|18657.66|18740.44|18660.44|18741.01|18661.01|18737.66|18657.66|10
1731071050000|2024-11-08 13:04:10|18740.88|18660.88|18740.76|18660.76|18741.79|18661.79|18740.66|18660.66|9
1731071060000|2024-11-08 13:04:20|18740.87|18660.87|18741.39|18661.39|18742.19|18662.19|18740.87|18660.87|9
1731071070000|2024-11-08 13:04:30|18740.45|18660.45|18737.18|18657.18|18740.45|18660.45|18737.18|18657.18|10
1731071080000|2024-11-08 13:04:40|18737.16|18657.16|18736.86|18656.86|18737.45|18657.45|18736.7|18656.7|10
1731071090000|2024-11-08 13:04:50|18737.32|18657.32|18737.85|18657.85|18738.26|18658.26|18737.32|18657.32|9
1731071100000|2024-11-08 13:05:00|18737.69|18657.69|18735.79|18655.79|18737.69|18657.69|18735.66|18655.66|10
1731071110000|2024-11-08 13:05:10|18735.59|18655.59|18735.36|18655.36|18735.65|18655.65|18734.13|18654.13|10
1731071120000|2024-11-08 13:05:20|18735.89|18655.89|18739.49|18659.49|18739.49|18659.49|18735.89|18655.89|10
1731071130000|2024-11-08 13:05:30|18739.45|18659.45|18738.43|18658.43|18741.56|18661.56|18738.43|18658.43|10
1731071140000|2024-11-08 13:05:40|18738.06|18658.06|18739.34|18659.34|18739.34|18659.34|18738.06|18658.06|10
1731071150000|2024-11-08 13:05:50|18740.12|18660.12|18740.52|18660.52|18740.87|18660.87|18739.48|18659.48|10
1731071160000|2024-11-08 13:06:00|18740.64|18660.64|18742.38|18662.38|18744.44|18664.44|18740.64|18660.64|9
1731071170000|2024-11-08 13:06:10|18742.3|18662.3|18740.75|18660.75|18742.3|18662.3|18740.75|18660.75|10
1731071180000|2024-11-08 13:06:20|18740.71|18660.71|18742.83|18662.83|18742.84|18662.84|18740.71|18660.71|10
1731071190000|2024-11-08 13:06:30|18744.03|18664.03|18746.12|18666.12|18747.25|18667.25|18744.03|18664.03|10
1731071200000|2024-11-08 13:06:40|18745.82|18665.82|18742.97|18662.97|18746.06|18666.06|18742.97|18662.97|10
1731071210000|2024-11-08 13:06:50|18743.41|18663.41|18740.12|18660.12|18743.41|18663.41|18740.12|18660.12|10
1731071220000|2024-11-08 13:07:00|18739.38|18659.38|18737.13|18657.13|18739.38|18659.38|18734.6|18654.6|10
1731071230000|2024-11-08 13:07:10|18737.18|18657.18|18737.09|18657.09|18737.18|18657.18|18735.42|18655.42|10
1731071240000|2024-11-08 13:07:20|18737.56|18657.56|18743.25|18663.25|18743.58|18663.58|18737.55|18657.55|10
1731071250000|2024-11-08 13:07:30|18742|18662|18736.88|18656.88|18742|18662|18736.57|18656.57|10
1731071260000|2024-11-08 13:07:40|18736.99|18656.99|18737.48|18657.48|18737.72|18657.72|18736.99|18656.99|10
1731071270000|2024-11-08 13:07:50|18737.06|18657.06|18737.63|18657.63|18738.25|18658.25|18737.06|18657.06|10
1731071280000|2024-11-08 13:08:00|18737.87|18657.87|18732.23|18652.23|18738.02|18658.02|18731.7|18651.7|10
1731071290000|2024-11-08 13:08:10|18731.68|18651.68|18730.19|18650.19|18731.68|18651.68|18729.6|18649.6|10
1731071300000|2024-11-08 13:08:20|18730.93|18650.93|18730.96|18650.96|18731.34|18651.34|18730.76|18650.76|10
1731071310000|2024-11-08 13:08:30|18730.93|18650.93|18728.17|18648.17|18730.93|18650.93|18728.17|18648.17|10
1731071320000|2024-11-08 13:08:40|18728.25|18648.25|18728.78|18648.78|18728.78|18648.78|18728.15|18648.15|10
1731071330000|2024-11-08 13:08:50|18728.32|18648.32|18726.92|18646.92|18728.68|18648.68|18726.92|18646.92|10
1731071340000|2024-11-08 13:09:00|18727.61|18647.61|18727.3|18647.3|18728.33|18648.33|18727.23|18647.23|9
1731071350000|2024-11-08 13:09:10|18727.28|18647.28|18725.48|18645.48|18727.28|18647.28|18725.2|18645.2|10
1731071360000|2024-11-08 13:09:20|18725.3|18645.3|18722.06|18642.06|18725.37|18645.37|18722.06|18642.06|10
1731071370000|2024-11-08 13:09:30|18721.87|18641.87|18723.16|18643.16|18724.08|18644.08|18721.87|18641.87|9
1731071380000|2024-11-08 13:09:40|18723.14|18643.14|18722.67|18642.67|18723.46|18643.46|18722.67|18642.67|10
1731071390000|2024-11-08 13:09:50|18722.49|18642.49|18720.37|18640.37|18722.49|18642.49|18720.37|18640.37|10
1731071400000|2024-11-08 13:10:00|18720.08|18640.08|18713.07|18633.07|18720.08|18640.08|18713.07|18633.07|10
1731071410000|2024-11-08 13:10:10|18713.28|18633.28|18711.9|18631.9|18713.74|18633.74|18711.9|18631.9|10
1731071420000|2024-11-08 13:10:20|18711.84|18631.84|18711.81|18631.81|18713.01|18633.01|18711.72|18631.72|10
1731071430000|2024-11-08 13:10:30|18709.92|18629.92|18700.89|18620.89|18709.92|18629.92|18700.89|18620.89|10
1731071440000|2024-11-08 13:10:40|18700.7|18620.7|18699.18|18619.18|18700.7|18620.7|18698.93|18618.93|10
1731071450000|2024-11-08 13:10:50|18694.05|18614.05|18691.45|18611.45|18694.06|18614.06|18691.45|18611.45|10
1731071460000|2024-11-08 13:11:00|18691.4|18611.4|18692.95|18612.95|18693.01|18613.01|18691.25|18611.25|10
1731071470000|2024-11-08 13:11:10|18693.11|18613.11|18694|18614|18694|18614|18692.93|18612.93|10
1731071480000|2024-11-08 13:11:20|18694.45|18614.45|18694.89|18614.89|18696.48|18616.48|18694.45|18614.45|10
1731071490000|2024-11-08 13:11:30|18694.28|18614.28|18690.74|18610.74|18694.28|18614.28|18690.74|18610.74|10
1731071500000|2024-11-08 13:11:40|18690.77|18610.77|18690.65|18610.65|18690.89|18610.89|18689.87|18609.87|10
1731071510000|2024-11-08 13:11:50|18690.67|18610.67|18690.45|18610.45|18690.67|18610.67|18689.83|18609.83|8
1731071520000|2024-11-08 13:12:00|18690.12|18610.12|18689.65|18609.65|18690.12|18610.12|18689.47|18609.47|10
1731071530000|2024-11-08 13:12:10|18689.98|18609.98|18688.79|18608.79|18690.41|18610.41|18688.79|18608.79|10
1731071540000|2024-11-08 13:12:20|18688.49|18608.49|18685.38|18605.38|18688.49|18608.49|18685.38|18605.38|10
1731071550000|2024-11-08 13:12:30|18685.44|18605.44|18685.05|18605.05|18685.44|18605.44|18683.81|18603.81|10
1731071560000|2024-11-08 13:12:40|18684.41|18604.41|18680.77|18600.77|18684.41|18604.41|18680.77|18600.77|10
1731071570000|2024-11-08 13:12:50|18680.8|18600.8|18681.91|18601.91|18681.91|18601.91|18680.71|18600.71|10
1731071580000|2024-11-08 13:13:00|18681.93|18601.93|18683.63|18603.63|18683.63|18603.63|18681.8|18601.8|9
1731071590000|2024-11-08 13:13:10|18685.88|18605.88|18686.84|18606.84|18687.19|18607.19|18685.88|18605.88|9
1731071600000|2024-11-08 13:13:20|18686.59|18606.59|18686|18606|18686.59|18606.59|18684.85|18604.85|10
1731071610000|2024-11-08 13:13:30|18685.5|18605.5|18684.69|18604.69|18685.5|18605.5|18684.67|18604.67|10
1731071620000|2024-11-08 13:13:40|18684.72|18604.72|18684.69|18604.69|18684.88|18604.88|18684.12|18604.12|10
1731071630000|2024-11-08 13:13:50|18685|18605|18684.98|18604.98|18685|18605|18684.59|18604.59|10
1731071640000|2024-11-08 13:14:00|18685.45|18605.45|18687.68|18607.68|18687.68|18607.68|18685.45|18605.45|10
1731071650000|2024-11-08 13:14:10|18687.76|18607.76|18693.6|18613.6|18693.6|18613.6|18687.76|18607.76|10
1731071660000|2024-11-08 13:14:20|18693.64|18613.64|18694.73|18614.73|18695.1|18615.1|18693.64|18613.64|10
1731071670000|2024-11-08 13:14:30|18695.17|18615.17|18697.02|18617.02|18697.02|18617.02|18695.17|18615.17|10
1731071680000|2024-11-08 13:14:40|18697.12|18617.12|18699.58|18619.58|18699.58|18619.58|18697.12|18617.12|9
1731071690000|2024-11-08 13:14:50|18699.37|18619.37|18700.19|18620.19|18700.46|18620.46|18699.37|18619.37|9
1731071700000|2024-11-08 13:15:00|18700.31|18620.31|18698.1|18618.1|18700.31|18620.31|18698.1|18618.1|10
1731071710000|2024-11-08 13:15:10|18698.28|18618.28|18697.53|18617.53|18698.46|18618.46|18696.2|18616.2|10
1731071720000|2024-11-08 13:15:20|18697.01|18617.01|18696.76|18616.76|18697.79|18617.79|18696.76|18616.76|10
1731071730000|2024-11-08 13:15:30|18696.75|18616.75|18697.33|18617.33|18697.72|18617.72|18696.75|18616.75|10
1731071740000|2024-11-08 13:15:40|18697.32|18617.32|18697.68|18617.68|18697.68|18617.68|18696.94|18616.94|10
1731071750000|2024-11-08 13:15:50|18699.05|18619.05|18698.47|18618.47|18699.05|18619.05|18698.3|18618.3|10
1731071760000|2024-11-08 13:16:00|18698.69|18618.69|18700.88|18620.88|18700.88|18620.88|18698.67|18618.67|10
1731071770000|2024-11-08 13:16:10|18701.08|18621.08|18703.35|18623.35|18703.35|18623.35|18700.79|18620.79|10
1731071780000|2024-11-08 13:16:20|18701.54|18621.54|18701.3|18621.3|18701.66|18621.66|18699.82|18619.82|10
1731071790000|2024-11-08 13:16:30|18701.06|18621.06|18700.67|18620.67|18701.33|18621.33|18700.04|18620.04|10
1731071800000|2024-11-08 13:16:40|18701.38|18621.38|18706.96|18626.96|18706.96|18626.96|18701.38|18621.38|10
1731071810000|2024-11-08 13:16:50|18706.98|18626.98|18708.02|18628.02|18708.02|18628.02|18706.98|18626.98|10
1731071820000|2024-11-08 13:17:00|18708.52|18628.52|18710.11|18630.11|18710.11|18630.11|18708.52|18628.52|9
1731071830000|2024-11-08 13:17:10|18709.68|18629.68|18711.66|18631.66|18711.87|18631.87|18709.68|18629.68|10
1731071840000|2024-11-08 13:17:20|18711.83|18631.83|18713.72|18633.72|18713.72|18633.72|18711.42|18631.42|10
1731071850000|2024-11-08 13:17:30|18713.86|18633.86|18719.43|18639.43|18719.46|18639.46|18713.86|18633.86|10
1731071860000|2024-11-08 13:17:40|18719.71|18639.71|18720.22|18640.22|18720.22|18640.22|18719.71|18639.71|10
1731071870000|2024-11-08 13:17:50|18720.28|18640.28|18721.05|18641.05|18721.05|18641.05|18720.27|18640.27|10
1731071880000|2024-11-08 13:18:00|18721.23|18641.23|18722.41|18642.41|18722.84|18642.84|18720.94|18640.94|10
1731071890000|2024-11-08 13:18:10|18722.99|18642.99|18721.39|18641.39|18723.88|18643.88|18721.39|18641.39|10
1731071900000|2024-11-08 13:18:20|18721.06|18641.06|18722.84|18642.84|18723.11|18643.11|18721.06|18641.06|10
1731071910000|2024-11-08 13:18:30|18722.77|18642.77|18723.79|18643.79|18723.84|18643.84|18722.68|18642.68|10
1731071920000|2024-11-08 13:18:40|18723.82|18643.82|18726.03|18646.03|18726.78|18646.78|18723.82|18643.82|10
1731071930000|2024-11-08 13:18:50|18725.7|18645.7|18724.21|18644.21|18725.71|18645.71|18724.21|18644.21|10
1731071940000|2024-11-08 13:19:00|18724.57|18644.57|18726.3|18646.3|18726.4|18646.4|18724.4|18644.4|10
1731071950000|2024-11-08 13:19:10|18726.11|18646.11|18723.45|18643.45|18726.11|18646.11|18723.4|18643.4|10
1731071960000|2024-11-08 13:19:20|18723.39|18643.39|18723.55|18643.55|18723.66|18643.66|18722.18|18642.18|10
1731071970000|2024-11-08 13:19:30|18723.61|18643.61|18721.04|18641.04|18723.61|18643.61|18720.78|18640.78|10
1731071980000|2024-11-08 13:19:40|18721.05|18641.05|18720.86|18640.86|18721.05|18641.05|18720.16|18640.16|10
1731071990000|2024-11-08 13:19:50|18720.91|18640.91|18722.98|18642.98|18723.01|18643.01|18720.72|18640.72|10
1731072000000|2024-11-08 13:20:00|18723.06|18643.06|18721.38|18641.38|18723.06|18643.06|18721.35|18641.35|10
1731072010000|2024-11-08 13:20:10|18721.14|18641.14|18722.22|18642.22|18722.24|18642.24|18721.14|18641.14|8
1731072020000|2024-11-08 13:20:20|18722.11|18642.11|18724.07|18644.07|18724.07|18644.07|18722.11|18642.11|10
1731072030000|2024-11-08 13:20:30|18724.18|18644.18|18724.68|18644.68|18724.82|18644.82|18723.85|18643.85|9
1731072040000|2024-11-08 13:20:40|18724.35|18644.35|18722.91|18642.91|18724.35|18644.35|18722.91|18642.91|9
1731072050000|2024-11-08 13:20:50|18722.52|18642.52|18720.04|18640.04|18722.52|18642.52|18719.89|18639.89|10
1731072060000|2024-11-08 13:21:00|18720.18|18640.18|18719.16|18639.16|18720.29|18640.29|18718.1|18638.1|10
1731072070000|2024-11-08 13:21:10|18719.27|18639.27|18719.46|18639.46|18720.12|18640.12|18718.46|18638.46|10
1731072080000|2024-11-08 13:21:20|18719.26|18639.26|18718.03|18638.03|18721.15|18641.15|18718.03|18638.03|10
1731072090000|2024-11-08 13:21:30|18718.02|18638.02|18717.73|18637.73|18718.02|18638.02|18717.33|18637.33|10
1731072100000|2024-11-08 13:21:40|18718.12|18638.12|18717.67|18637.67|18718.12|18638.12|18716.8|18636.8|10
1731072110000|2024-11-08 13:21:50|18717.72|18637.72|18716.4|18636.4|18717.72|18637.72|18716.4|18636.4|10
1731072120000|2024-11-08 13:22:00|18716.23|18636.23|18716.06|18636.06|18717.83|18637.83|18716.06|18636.06|10
1731072130000|2024-11-08 13:22:10|18716.17|18636.17|18713.18|18633.18|18716.27|18636.27|18713.18|18633.18|10
1731072140000|2024-11-08 13:22:20|18713.17|18633.17|18714.06|18634.06|18714.06|18634.06|18712.91|18632.91|10
1731072150000|2024-11-08 13:22:30|18714.31|18634.31|18715.34|18635.34|18715.34|18635.34|18713.2|18633.2|10
1731072160000|2024-11-08 13:22:40|18714.95|18634.95|18717.32|18637.32|18717.32|18637.32|18714.95|18634.95|10
1731072170000|2024-11-08 13:22:50|18717.68|18637.68|18719.8|18639.8|18719.8|18639.8|18717.63|18637.63|10
1731072180000|2024-11-08 13:23:00|18719.69|18639.69|18719.46|18639.46|18720.65|18640.65|18719.46|18639.46|9
1731072190000|2024-11-08 13:23:10|18718.69|18638.69|18713.73|18633.73|18718.69|18638.69|18713.73|18633.73|10
1731072200000|2024-11-08 13:23:20|18713.76|18633.76|18712.59|18632.59|18713.76|18633.76|18712.56|18632.56|10
1731072210000|2024-11-08 13:23:30|18712.04|18632.04|18709.43|18629.43|18712.04|18632.04|18709.43|18629.43|10
1731072220000|2024-11-08 13:23:40|18709.49|18629.49|18710.34|18630.34|18710.48|18630.48|18709.4|18629.4|10
1731072230000|2024-11-08 13:23:50|18710.09|18630.09|18710.83|18630.83|18711.01|18631.01|18710.09|18630.09|9
1731072240000|2024-11-08 13:24:00|18710.62|18630.62|18709.26|18629.26|18710.67|18630.67|18709.14|18629.14|10
1731072250000|2024-11-08 13:24:10|18709.25|18629.25|18707.67|18627.67|18709.52|18629.52|18707.67|18627.67|10
1731072260000|2024-11-08 13:24:20|18707.72|18627.72|18705.64|18625.64|18708.04|18628.04|18705.64|18625.64|9
1731072270000|2024-11-08 13:24:30|18705.81|18625.81|18706.23|18626.23|18706.23|18626.23|18705.8|18625.8|10
1731072280000|2024-11-08 13:24:40|18706.64|18626.64|18706.47|18626.47|18706.71|18626.71|18706.31|18626.31|9
1731072290000|2024-11-08 13:24:50|18706.62|18626.62|18707.05|18627.05|18707.05|18627.05|18706|18626|10
1731072300000|2024-11-08 13:25:00|18707.14|18627.14|18706.86|18626.86|18707.53|18627.53|18706.8|18626.8|10
1731072310000|2024-11-08 13:25:10|18707.11|18627.11|18707.02|18627.02|18707.44|18627.44|18706.99|18626.99|10
1731072320000|2024-11-08 13:25:20|18707.16|18627.16|18707.4|18627.4|18707.4|18627.4|18706.84|18626.84|9
1731072330000|2024-11-08 13:25:30|18707.38|18627.38|18706.15|18626.15|18707.91|18627.91|18706.14|18626.14|10
1731072340000|2024-11-08 13:25:40|18705.27|18625.27|18700.41|18620.41|18705.27|18625.27|18700.41|18620.41|10
1731072350000|2024-11-08 13:25:50|18699.73|18619.73|18694.95|18614.95|18699.73|18619.73|18694.91|18614.91|10
1731072360000|2024-11-08 13:26:00|18694.84|18614.84|18691.4|18611.4|18694.9|18614.9|18691.36|18611.36|10
1731072370000|2024-11-08 13:26:10|18692.58|18612.58|18696.24|18616.24|18696.24|18616.24|18692.47|18612.47|10
1731072380000|2024-11-08 13:26:20|18695.56|18615.56|18696.52|18616.52|18696.52|18616.52|18695.52|18615.52|10
1731072390000|2024-11-08 13:26:30|18695.98|18615.98|18695.86|18615.86|18696.34|18616.34|18695.83|18615.83|10
1731072400000|2024-11-08 13:26:40|18696.03|18616.03|18694.96|18614.96|18696.1|18616.1|18694.92|18614.92|10
1731072410000|2024-11-08 13:26:50|18694.87|18614.87|18692.92|18612.92|18694.87|18614.87|18692.92|18612.92|10
1731072420000|2024-11-08 13:27:00|18692.96|18612.96|18692.49|18612.49|18693.03|18613.03|18692.32|18612.32|10
1731072430000|2024-11-08 13:27:10|18692.4|18612.4|18692.89|18612.89|18692.91|18612.91|18692.4|18612.4|10
1731072440000|2024-11-08 13:27:20|18692.88|18612.88|18692.91|18612.91|18692.94|18612.94|18692.47|18612.47|9
1731072450000|2024-11-08 13:27:30|18692.99|18612.99|18692.31|18612.31|18692.99|18612.99|18690.76|18610.76|10
1731072460000|2024-11-08 13:27:40|18692.32|18612.32|18692.88|18612.88|18693.15|18613.15|18692.32|18612.32|10
1731072470000|2024-11-08 13:27:50|18692.81|18612.81|18695.33|18615.33|18695.61|18615.61|18692.81|18612.81|10
1731072480000|2024-11-08 13:28:00|18695.29|18615.29|18695.76|18615.76|18696.39|18616.39|18695.29|18615.29|10
1731072490000|2024-11-08 13:28:10|18695.85|18615.85|18696.04|18616.04|18696.08|18616.08|18695.43|18615.43|10
1731072500000|2024-11-08 13:28:20|18696.07|18616.07|18696.02|18616.02|18697.21|18617.21|18696.02|18616.02|10
1731072510000|2024-11-08 13:28:30|18695.75|18615.75|18695.86|18615.86|18695.89|18615.89|18695.63|18615.63|8
1731072520000|2024-11-08 13:28:40|18695.76|18615.76|18696.22|18616.22|18696.22|18616.22|18695.47|18615.47|10
1731072530000|2024-11-08 13:28:50|18696.48|18616.48|18698.68|18618.68|18698.68|18618.68|18696.48|18616.48|10
1731072540000|2024-11-08 13:29:00|18698.67|18618.67|18698.77|18618.77|18700.79|18620.79|18698.53|18618.53|10
1731072550000|2024-11-08 13:29:10|18699.55|18619.55|18698.73|18618.73|18700.24|18620.24|18698.7|18618.7|10
1731072560000|2024-11-08 13:29:20|18698.75|18618.75|18699.82|18619.82|18700.06|18620.06|18698.75|18618.75|10
1731072570000|2024-11-08 13:29:30|18699.8|18619.8|18701.06|18621.06|18701.06|18621.06|18699.8|18619.8|10
1731072580000|2024-11-08 13:29:40|18701.11|18621.11|18702.39|18622.39|18702.49|18622.49|18701.11|18621.11|9
1731072590000|2024-11-08 13:29:50|18701.97|18621.97|18701.39|18621.39|18701.97|18621.97|18701.23|18621.23|9
1731072600000|2024-11-08 13:30:00|18701.27|18621.27|18700.11|18620.11|18701.27|18621.27|18700.06|18620.06|10
1731072610000|2024-11-08 13:30:10|18700.17|18620.17|18698.28|18618.28|18700.17|18620.17|18697.92|18617.92|9
1731072620000|2024-11-08 13:30:20|18698.44|18618.44|18698.84|18618.84|18698.84|18618.84|18697.96|18617.96|10
1731072630000|2024-11-08 13:30:30|18699.17|18619.17|18699.35|18619.35|18699.6|18619.6|18699.02|18619.02|10
1731072640000|2024-11-08 13:30:40|18699.37|18619.37|18699.13|18619.13|18699.45|18619.45|18699.1|18619.1|9
1731072650000|2024-11-08 13:30:50|18699.37|18619.37|18699.12|18619.12|18699.51|18619.51|18699.07|18619.07|10
1731072660000|2024-11-08 13:31:00|18699.16|18619.16|18697.29|18617.29|18699.19|18619.19|18697.28|18617.28|10
1731072670000|2024-11-08 13:31:10|18697.22|18617.22|18696.11|18616.11|18697.22|18617.22|18696.11|18616.11|10
1731072680000|2024-11-08 13:31:20|18696.01|18616.01|18699.76|18619.76|18699.76|18619.76|18696.01|18616.01|10
1731072690000|2024-11-08 13:31:30|18700.21|18620.21|18700.65|18620.65|18701.07|18621.07|18700.21|18620.21|10
1731072700000|2024-11-08 13:31:40|18700.39|18620.39|18696.45|18616.45|18700.72|18620.72|18696.45|18616.45|10
1731072710000|2024-11-08 13:31:50|18696.81|18616.81|18698.19|18618.19|18699.01|18619.01|18696.81|18616.81|10
1731072720000|2024-11-08 13:32:00|18698.41|18618.41|18697.74|18617.74|18698.8|18618.8|18697.39|18617.39|10
1731072730000|2024-11-08 13:32:10|18697.33|18617.33|18697.88|18617.88|18697.88|18617.88|18697.04|18617.04|9
1731072740000|2024-11-08 13:32:20|18698.69|18618.69|18699.88|18619.88|18699.88|18619.88|18698.69|18618.69|10
1731072750000|2024-11-08 13:32:30|18700.67|18620.67|18701.43|18621.43|18701.67|18621.67|18700.45|18620.45|10
1731072760000|2024-11-08 13:32:40|18701.11|18621.11|18699.44|18619.44|18701.11|18621.11|18699.44|18619.44|10
1731072770000|2024-11-08 13:32:50|18699.36|18619.36|18697.86|18617.86|18699.36|18619.36|18697.86|18617.86|9
1731072780000|2024-11-08 13:33:00|18697.87|18617.87|18697.41|18617.41|18698.4|18618.4|18697.41|18617.41|10
1731072790000|2024-11-08 13:33:10|18696.79|18616.79|18695.73|18615.73|18696.95|18616.95|18695.73|18615.73|9
1731072800000|2024-11-08 13:33:20|18695.64|18615.64|18688.99|18608.99|18696.18|18616.18|18688.82|18608.82|10
1731072810000|2024-11-08 13:33:30|18688.79|18608.79|18687.33|18607.33|18688.79|18608.79|18687.33|18607.33|10
1731072820000|2024-11-08 13:33:40|18687.23|18607.23|18685.81|18605.81|18687.23|18607.23|18685.81|18605.81|10
1731072830000|2024-11-08 13:33:50|18685.73|18605.73|18680.27|18600.27|18685.94|18605.94|18680.27|18600.27|10
1731072840000|2024-11-08 13:34:00|18680.23|18600.23|18680.72|18600.72|18680.72|18600.72|18680.04|18600.04|9
1731072850000|2024-11-08 13:34:10|18680.98|18600.98|18680.66|18600.66|18681|18601|18680.2|18600.2|10
1731072860000|2024-11-08 13:34:20|18680.74|18600.74|18682.17|18602.17|18682.18|18602.18|18680.74|18600.74|10
1731072870000|2024-11-08 13:34:30|18682.25|18602.25|18682.77|18602.77|18683.1|18603.1|18682.19|18602.19|10
1731072880000|2024-11-08 13:34:40|18683.02|18603.02|18683.17|18603.17|18683.28|18603.28|18682.81|18602.81|10
1731072890000|2024-11-08 13:34:50|18682.91|18602.91|18681.42|18601.42|18682.91|18602.91|18681.42|18601.42|10
1731072900000|2024-11-08 13:35:00|18681.4|18601.4|18681.09|18601.09|18681.81|18601.81|18681.09|18601.09|10
1731072910000|2024-11-08 13:35:10|18681.01|18601.01|18681.44|18601.44|18681.69|18601.69|18681.01|18601.01|10
1731072920000|2024-11-08 13:35:20|18681.29|18601.29|18683.64|18603.64|18683.64|18603.64|18681.29|18601.29|10
1731072930000|2024-11-08 13:35:30|18683.36|18603.36|18683.7|18603.7|18683.96|18603.96|18683.36|18603.36|8
1731072940000|2024-11-08 13:35:40|18683.85|18603.85|18684.35|18604.35|18684.35|18604.35|18683.66|18603.66|10
1731072950000|2024-11-08 13:35:50|18684.58|18604.58|18685.99|18605.99|18685.99|18605.99|18684.58|18604.58|9
1731072960000|2024-11-08 13:36:00|18686.12|18606.12|18687.88|18607.88|18688.07|18608.07|18686.12|18606.12|10
1731072970000|2024-11-08 13:36:10|18687.95|18607.95|18690.6|18610.6|18690.6|18610.6|18687.95|18607.95|10
1731072980000|2024-11-08 13:36:20|18690.73|18610.73|18693.7|18613.7|18693.7|18613.7|18690.73|18610.73|10
1731072990000|2024-11-08 13:36:30|18693.6|18613.6|18694.26|18614.26|18694.26|18614.26|18693.52|18613.52|10
1731073000000|2024-11-08 13:36:40|18694.27|18614.27|18701.92|18621.92|18701.92|18621.92|18694.16|18614.16|10
1731073010000|2024-11-08 13:36:50|18702.14|18622.14|18705.1|18625.1|18705.1|18625.1|18702.14|18622.14|10
1731073020000|2024-11-08 13:37:00|18705.16|18625.16|18707.28|18627.28|18708.07|18628.07|18705.16|18625.16|10
1731073030000|2024-11-08 13:37:10|18706.57|18626.57|18705.62|18625.62|18706.81|18626.81|18705.62|18625.62|9
1731073040000|2024-11-08 13:37:20|18705.58|18625.58|18707.52|18627.52|18707.73|18627.73|18705.5|18625.5|10
1731073050000|2024-11-08 13:37:30|18707.41|18627.41|18708.16|18628.16|18708.31|18628.31|18707.41|18627.41|10
1731073060000|2024-11-08 13:37:40|18708.1|18628.1|18707.18|18627.18|18709.17|18629.17|18707.08|18627.08|10
1731073070000|2024-11-08 13:37:50|18706.9|18626.9|18709.52|18629.52|18709.62|18629.62|18706.9|18626.9|9
1731073080000|2024-11-08 13:38:00|18709.75|18629.75|18710.61|18630.61|18710.75|18630.75|18709.72|18629.72|9
1731073090000|2024-11-08 13:38:10|18710.57|18630.57|18711.15|18631.15|18711.15|18631.15|18710.51|18630.51|8
1731073100000|2024-11-08 13:38:20|18711.14|18631.14|18710.62|18630.62|18711.2|18631.2|18710.31|18630.31|9
1731073110000|2024-11-08 13:38:30|18710.5|18630.5|18708.04|18628.04|18710.84|18630.84|18708.04|18628.04|10
1731073120000|2024-11-08 13:38:40|18707.51|18627.51|18705.2|18625.2|18707.51|18627.51|18705.2|18625.2|10
1731073130000|2024-11-08 13:38:50|18704.68|18624.68|18701.14|18621.14|18704.68|18624.68|18700.9|18620.9|10
1731073140000|2024-11-08 13:39:00|18701.12|18621.12|18698.31|18618.31|18701.12|18621.12|18698.27|18618.27|9
1731073150000|2024-11-08 13:39:10|18698.36|18618.36|18695.34|18615.34|18698.36|18618.36|18695.23|18615.23|9
1731073160000|2024-11-08 13:39:20|18695.69|18615.69|18696.24|18616.24|18696.25|18616.25|18695.69|18615.69|10
1731073170000|2024-11-08 13:39:30|18697.33|18617.33|18698.12|18618.12|18698.32|18618.32|18697.33|18617.33|9
1731073180000|2024-11-08 13:39:40|18698.16|18618.16|18697.02|18617.02|18698.64|18618.64|18696.93|18616.93|10
1731073190000|2024-11-08 13:39:50|18696.74|18616.74|18692.06|18612.06|18696.74|18616.74|18692.06|18612.06|10
1731073200000|2024-11-08 13:40:00|18691.89|18611.89|18692.36|18612.36|18692.63|18612.63|18691.89|18611.89|10
1731073210000|2024-11-08 13:40:10|18692.35|18612.35|18693.34|18613.34|18693.34|18613.34|18692.3|18612.3|10
1731073220000|2024-11-08 13:40:20|18693.45|18613.45|18692.47|18612.47|18693.51|18613.51|18692.47|18612.47|10
1731073230000|2024-11-08 13:40:30|18692.07|18612.07|18691.61|18611.61|18692.07|18612.07|18691.14|18611.14|10
1731073240000|2024-11-08 13:40:40|18691.05|18611.05|18690.96|18610.96|18691.23|18611.23|18690.86|18610.86|10
1731073250000|2024-11-08 13:40:50|18689.79|18609.79|18690.61|18610.61|18690.61|18610.61|18689.79|18609.79|10
1731073260000|2024-11-08 13:41:00|18690.67|18610.67|18690.61|18610.61|18690.67|18610.67|18690.36|18610.36|7
1731073270000|2024-11-08 13:41:10|18691.13|18611.13|18692.36|18612.36|18692.36|18612.36|18691.13|18611.13|10
1731073280000|2024-11-08 13:41:20|18692.37|18612.37|18693.42|18613.42|18693.45|18613.45|18692.37|18612.37|10
1731073290000|2024-11-08 13:41:30|18693.41|18613.41|18695.9|18615.9|18695.9|18615.9|18693.41|18613.41|9
1731073300000|2024-11-08 13:41:40|18696.2|18616.2|18698.74|18618.74|18698.88|18618.88|18696.2|18616.2|10
1731073310000|2024-11-08 13:41:50|18698.71|18618.71|18697.03|18617.03|18699.38|18619.38|18696.96|18616.96|10
1731073320000|2024-11-08 13:42:00|18697.29|18617.29|18698|18618|18698.21|18618.21|18697.29|18617.29|10
1731073330000|2024-11-08 13:42:10|18697.73|18617.73|18698.8|18618.8|18698.8|18618.8|18697.65|18617.65|9
1731073340000|2024-11-08 13:42:20|18699.57|18619.57|18699.38|18619.38|18699.57|18619.57|18699.14|18619.14|10
1731073350000|2024-11-08 13:42:30|18699.27|18619.27|18701.35|18621.35|18701.37|18621.37|18699.21|18619.21|10
1731073360000|2024-11-08 13:42:40|18701.36|18621.36|18702.05|18622.05|18702.45|18622.45|18701.04|18621.04|9
1731073370000|2024-11-08 13:42:50|18701.98|18621.98|18702.14|18622.14|18702.14|18622.14|18701.89|18621.89|9
1731073380000|2024-11-08 13:43:00|18702.21|18622.21|18702.75|18622.75|18702.83|18622.83|18702.21|18622.21|10
1731073390000|2024-11-08 13:43:10|18703.12|18623.12|18702.63|18622.63|18703.3|18623.3|18702.63|18622.63|8
1731073400000|2024-11-08 13:43:20|18701.87|18621.87|18697.49|18617.49|18701.87|18621.87|18697.49|18617.49|10
1731073410000|2024-11-08 13:43:30|18697.71|18617.71|18700.32|18620.32|18700.32|18620.32|18697.58|18617.58|10
1731073420000|2024-11-08 13:43:40|18700.35|18620.35|18698.5|18618.5|18700.62|18620.62|18698.5|18618.5|10
1731073430000|2024-11-08 13:43:50|18698.42|18618.42|18694.5|18614.5|18698.42|18618.42|18694.24|18614.24|10
1731073440000|2024-11-08 13:44:00|18694.09|18614.09|18695.99|18615.99|18695.99|18615.99|18693.66|18613.66|10
1731073450000|2024-11-08 13:44:10|18696.68|18616.68|18700.47|18620.47|18700.47|18620.47|18696.68|18616.68|10
1731073460000|2024-11-08 13:44:20|18701.05|18621.05|18701.86|18621.86|18701.86|18621.86|18701.05|18621.05|10
1731073470000|2024-11-08 13:44:30|18701.7|18621.7|18702.64|18622.64|18702.75|18622.75|18701.27|18621.27|9
1731073480000|2024-11-08 13:44:40|18702.68|18622.68|18706.22|18626.22|18706.22|18626.22|18702.68|18622.68|10
1731073490000|2024-11-08 13:44:50|18707.14|18627.14|18711.13|18631.13|18711.13|18631.13|18707.14|18627.14|9
1731073500000|2024-11-08 13:45:00|18711.22|18631.22|18712.35|18632.35|18712.65|18632.65|18711.07|18631.07|9
1731073510000|2024-11-08 13:45:10|18712.75|18632.75|18714.97|18634.97|18715.33|18635.33|18711.18|18631.18|10
1731073520000|2024-11-08 13:45:20|18715.25|18635.25|18721.81|18641.81|18721.81|18641.81|18715.25|18635.25|10
1731073530000|2024-11-08 13:45:30|18722.41|18642.41|18721.2|18641.2|18723.62|18643.62|18720.9|18640.9|10
1731073540000|2024-11-08 13:45:40|18721.28|18641.28|18726.66|18646.66|18726.66|18646.66|18720.96|18640.96|10
1731073550000|2024-11-08 13:45:50|18727.22|18647.22|18729.58|18649.58|18729.58|18649.58|18727.22|18647.22|10
1731073560000|2024-11-08 13:46:00|18729.54|18649.54|18732.44|18652.44|18732.44|18652.44|18729.54|18649.54|10
1731073570000|2024-11-08 13:46:10|18732.76|18652.76|18736.02|18656.02|18736.18|18656.18|18732.76|18652.76|10
1731073580000|2024-11-08 13:46:20|18735.83|18655.83|18737.67|18657.67|18737.67|18657.67|18735.83|18655.83|10
1731073590000|2024-11-08 13:46:30|18737.54|18657.54|18737.35|18657.35|18737.54|18657.54|18737.01|18657.01|10
1731073600000|2024-11-08 13:46:40|18737.42|18657.42|18739.08|18659.08|18739.08|18659.08|18737.42|18657.42|10
1731073610000|2024-11-08 13:46:50|18739.64|18659.64|18741.76|18661.76|18741.76|18661.76|18739.21|18659.21|10
1731073620000|2024-11-08 13:47:00|18742.39|18662.39|18750.6|18670.6|18751.03|18671.03|18742.39|18662.39|10
1731073630000|2024-11-08 13:47:10|18750.97|18670.97|18751.57|18671.57|18752.16|18672.16|18750.55|18670.55|10
1731073640000|2024-11-08 13:47:20|18751.17|18671.17|18753.38|18673.38|18753.66|18673.66|18751.17|18671.17|10
1731073650000|2024-11-08 13:47:30|18753.35|18673.35|18752.83|18672.83|18753.93|18673.93|18752.83|18672.83|10
1731073660000|2024-11-08 13:47:40|18752.78|18672.78|18752.44|18672.44|18753.18|18673.18|18752.16|18672.16|9
1731073670000|2024-11-08 13:47:50|18752.01|18672.01|18751.6|18671.6|18752.09|18672.09|18751.55|18671.55|10
1731073680000|2024-11-08 13:48:00|18751.65|18671.65|18751.2|18671.2|18753.14|18673.14|18751.2|18671.2|10
1731073690000|2024-11-08 13:48:10|18750.85|18670.85|18750.31|18670.31|18750.85|18670.85|18748.63|18668.63|10
1731073700000|2024-11-08 13:48:20|18749.98|18669.98|18749.27|18669.27|18749.98|18669.98|18749.14|18669.14|8
1731073710000|2024-11-08 13:48:30|18749.51|18669.51|18749.68|18669.68|18750.08|18670.08|18749.51|18669.51|10
1731073720000|2024-11-08 13:48:40|18749.54|18669.54|18746.09|18666.09|18749.54|18669.54|18746.09|18666.09|10
1731073730000|2024-11-08 13:48:50|18746.04|18666.04|18745.85|18665.85|18746.04|18666.04|18745.66|18665.66|10
1731073740000|2024-11-08 13:49:00|18746.17|18666.17|18747.27|18667.27|18747.47|18667.47|18746.17|18666.17|10
1731073750000|2024-11-08 13:49:10|18747.12|18667.12|18747.48|18667.48|18748.05|18668.05|18747.02|18667.02|9
1731073760000|2024-11-08 13:49:20|18747.11|18667.11|18747.49|18667.49|18747.49|18667.49|18746.69|18666.69|10
1731073770000|2024-11-08 13:49:30|18747.17|18667.17|18747.51|18667.51|18747.53|18667.53|18746.96|18666.96|10
1731073780000|2024-11-08 13:49:40|18747.57|18667.57|18750.44|18670.44|18750.81|18670.81|18747.51|18667.51|10
1731073790000|2024-11-08 13:49:50|18750.89|18670.89|18747.43|18667.43|18750.89|18670.89|18747.43|18667.43|9
1731073800000|2024-11-08 13:50:00|18747.04|18667.04|18748.45|18668.45|18748.59|18668.59|18747.04|18667.04|10
1731073810000|2024-11-08 13:50:10|18748.29|18668.29|18750.81|18670.81|18750.81|18670.81|18748.29|18668.29|10
1731073820000|2024-11-08 13:50:20|18751.4|18671.4|18751.79|18671.79|18752.24|18672.24|18751.4|18671.4|9
1731073830000|2024-11-08 13:50:30|18751.82|18671.82|18751.12|18671.12|18752.51|18672.51|18751.12|18671.12|10
1731073840000|2024-11-08 13:50:40|18751.08|18671.08|18754.6|18674.6|18754.6|18674.6|18750.82|18670.82|10
1731073850000|2024-11-08 13:50:50|18754.63|18674.63|18754.57|18674.57|18754.79|18674.79|18752.67|18672.67|10
1731073860000|2024-11-08 13:51:00|18754.64|18674.64|18757.6|18677.6|18757.6|18677.6|18753.45|18673.45|10
1731073870000|2024-11-08 13:51:10|18761.43|18681.43|18762.19|18682.19|18762.56|18682.56|18761.43|18681.43|10
1731073880000|2024-11-08 13:51:20|18761.83|18681.83|18757.94|18677.94|18761.83|18681.83|18757.94|18677.94|10
1731073890000|2024-11-08 13:51:30|18758.16|18678.16|18759.77|18679.77|18760.12|18680.12|18758.16|18678.16|10
1731073900000|2024-11-08 13:51:40|18760.19|18680.19|18762.1|18682.1|18762.24|18682.24|18760.15|18680.15|10
1731073910000|2024-11-08 13:51:50|18762.32|18682.32|18765.82|18685.82|18765.82|18685.82|18762.32|18682.32|10
1731073920000|2024-11-08 13:52:00|18765.57|18685.57|18765.7|18685.7|18766.14|18686.14|18765.57|18685.57|10
1731073930000|2024-11-08 13:52:10|18765.54|18685.54|18767.18|18687.18|18767.18|18687.18|18765.54|18685.54|10
1731073940000|2024-11-08 13:52:20|18767.13|18687.13|18767.45|18687.45|18767.91|18687.91|18767.13|18687.13|10
1731073950000|2024-11-08 13:52:30|18767.48|18687.48|18768.73|18688.73|18768.77|18688.77|18767.48|18687.48|10
1731073960000|2024-11-08 13:52:40|18769.03|18689.03|18771.36|18691.36|18771.36|18691.36|18769.03|18689.03|10
1731073970000|2024-11-08 13:52:50|18771.6|18691.6|18774.56|18694.56|18774.56|18694.56|18771.6|18691.6|9
1731073980000|2024-11-08 13:53:00|18774.63|18694.63|18776.69|18696.69|18776.69|18696.69|18774.63|18694.63|10
1731073990000|2024-11-08 13:53:10|18777.08|18697.08|18777.27|18697.27|18777.31|18697.31|18776.17|18696.17|10
1731074000000|2024-11-08 13:53:20|18777.34|18697.34|18777.76|18697.76|18778.26|18698.26|18777.34|18697.34|10
1731074010000|2024-11-08 13:53:30|18777.56|18697.56|18777.08|18697.08|18777.58|18697.58|18776.74|18696.74|10
1731074020000|2024-11-08 13:53:40|18777.56|18697.56|18778.52|18698.52|18778.52|18698.52|18777.21|18697.21|10
1731074030000|2024-11-08 13:53:50|18778.62|18698.62|18779.13|18699.13|18779.13|18699.13|18778.4|18698.4|8
1731074040000|2024-11-08 13:54:00|18779.59|18699.59|18792.05|18712.05|18792.05|18712.05|18779.59|18699.59|10
1731074050000|2024-11-08 13:54:10|18795.87|18715.87|18798.47|18718.47|18800.52|18720.52|18795.87|18715.87|10
1731074060000|2024-11-08 13:54:20|18798.45|18718.45|18800.02|18720.02|18800.02|18720.02|18797.95|18717.95|10
1731074070000|2024-11-08 13:54:30|18799.76|18719.76|18801.89|18721.89|18802.42|18722.42|18799.76|18719.76|10
1731074080000|2024-11-08 13:54:40|18801.95|18721.95|18803.66|18723.66|18803.66|18723.66|18801.95|18721.95|10
1731074090000|2024-11-08 13:54:50|18803.32|18723.32|18805.09|18725.09|18805.19|18725.19|18802.98|18722.98|9
1731074100000|2024-11-08 13:55:00|18804.91|18724.91|18804.09|18724.09|18805.01|18725.01|18804.07|18724.07|10
1731074110000|2024-11-08 13:55:10|18805.03|18725.03|18804.65|18724.65|18805.66|18725.66|18804.65|18724.65|10
1731074120000|2024-11-08 13:55:20|18804.63|18724.63|18807.9|18727.9|18807.9|18727.9|18802.95|18722.95|9
1731074130000|2024-11-08 13:55:30|18807.98|18727.98|18806.61|18726.61|18808.02|18728.02|18806.14|18726.14|10
1731074140000|2024-11-08 13:55:40|18806.81|18726.81|18807.14|18727.14|18807.74|18727.74|18806.55|18726.55|10
1731074150000|2024-11-08 13:55:50|18807.69|18727.69|18808.69|18728.69|18808.99|18728.99|18807.69|18727.69|9
1731074160000|2024-11-08 13:56:00|18808.66|18728.66|18810.76|18730.76|18810.76|18730.76|18808.17|18728.17|9
1731074170000|2024-11-08 13:56:10|18810.92|18730.92|18811.53|18731.53|18813.48|18733.48|18810.92|18730.92|9
1731074180000|2024-11-08 13:56:20|18811.71|18731.71|18813.72|18733.72|18816.04|18736.04|18811.71|18731.71|10
1731074190000|2024-11-08 13:56:30|18814.66|18734.66|18812.32|18732.32|18815.42|18735.42|18812.32|18732.32|10
1731074200000|2024-11-08 13:56:40|18811.66|18731.66|18810.84|18730.84|18811.99|18731.99|18810.84|18730.84|10
1731074210000|2024-11-08 13:56:50|18810.98|18730.98|18812.49|18732.49|18813.87|18733.87|18810.98|18730.98|10
1731074220000|2024-11-08 13:57:00|18811.75|18731.75|18807.56|18727.56|18811.75|18731.75|18806.97|18726.97|10
1731074230000|2024-11-08 13:57:10|18807.09|18727.09|18803.83|18723.83|18807.09|18727.09|18803.83|18723.83|10
1731074240000|2024-11-08 13:57:20|18803.08|18723.08|18805.17|18725.17|18805.17|18725.17|18803.08|18723.08|10
1731074250000|2024-11-08 13:57:30|18805.99|18725.99|18806.96|18726.96|18809.18|18729.18|18805.11|18725.11|10
1731074260000|2024-11-08 13:57:40|18806.75|18726.75|18805.51|18725.51|18806.75|18726.75|18805.51|18725.51|9
1731074270000|2024-11-08 13:57:50|18806.37|18726.37|18807.05|18727.05|18807.05|18727.05|18806.14|18726.14|10
1731074280000|2024-11-08 13:58:00|18807.16|18727.16|18808.56|18728.56|18808.56|18728.56|18806.93|18726.93|10
1731074290000|2024-11-08 13:58:10|18810.24|18730.24|18809.2|18729.2|18811.51|18731.51|18809.2|18729.2|10
1731074300000|2024-11-08 13:58:20|18809.29|18729.29|18813.86|18733.86|18814.18|18734.18|18809.29|18729.29|10
1731074310000|2024-11-08 13:58:30|18814.01|18734.01|18813.57|18733.57|18814.95|18734.95|18813.38|18733.38|10
1731074320000|2024-11-08 13:58:40|18813.47|18733.47|18811.94|18731.94|18813.78|18733.78|18811.84|18731.84|10
1731074330000|2024-11-08 13:58:50|18811.71|18731.71|18808.61|18728.61|18811.71|18731.71|18808.61|18728.61|10
1731074340000|2024-11-08 13:59:00|18808.35|18728.35|18809.84|18729.84|18811.1|18731.1|18808.23|18728.23|10
1731074350000|2024-11-08 13:59:10|18809.58|18729.58|18810.43|18730.43|18810.75|18730.75|18808.98|18728.98|10
1731074360000|2024-11-08 13:59:20|18810.67|18730.67|18812.68|18732.68|18813.3|18733.3|18810.44|18730.44|10
1731074370000|2024-11-08 13:59:30|18812.16|18732.16|18812.99|18732.99|18814.13|18734.13|18811.99|18731.99|10
1731074380000|2024-11-08 13:59:40|18812.88|18732.88|18815.66|18735.66|18815.85|18735.85|18812.88|18732.88|10
1731074390000|2024-11-08 13:59:50|18816.72|18736.72|18813.48|18733.48|18817.85|18737.85|18813.48|18733.48|10
1731074400000|2024-11-08 14:00:00|18813.2|18733.2|18816.61|18736.61|18817.06|18737.06|18813.2|18733.2|10
1731074410000|2024-11-08 14:00:10|18815.81|18735.81|18816.86|18736.86|18817.22|18737.22|18815.81|18735.81|10
1731074420000|2024-11-08 14:00:20|18816.97|18736.97|18815.76|18735.76|18817.37|18737.37|18815.76|18735.76|10
1731074430000|2024-11-08 14:00:30|18816.39|18736.39|18813.49|18733.49|18817.72|18737.72|18813.49|18733.49|9
1731074440000|2024-11-08 14:00:40|18813.07|18733.07|18810.64|18730.64|18813.48|18733.48|18810.51|18730.51|10
1731074450000|2024-11-08 14:00:50|18810.23|18730.23|18809.76|18729.76|18810.33|18730.33|18808.87|18728.87|9
1731074460000|2024-11-08 14:01:00|18809.48|18729.48|18811.87|18731.87|18811.94|18731.94|18809.3|18729.3|10
1731074470000|2024-11-08 14:01:10|18811.59|18731.59|18807.29|18727.29|18812.14|18732.14|18807.29|18727.29|10
1731074480000|2024-11-08 14:01:20|18808|18728|18805.8|18725.8|18808|18728|18804.16|18724.16|10
1731074490000|2024-11-08 14:01:30|18806.14|18726.14|18805.81|18725.81|18807.91|18727.91|18805.63|18725.63|10
1731074500000|2024-11-08 14:01:40|18805.87|18725.87|18808.41|18728.41|18809.84|18729.84|18805.85|18725.85|10
1731074510000|2024-11-08 14:01:50|18808.38|18728.38|18808.34|18728.34|18809.43|18729.43|18807.44|18727.44|10
1731074520000|2024-11-08 14:02:00|18809.2|18729.2|18808.96|18728.96|18810.37|18730.37|18808.95|18728.95|10
1731074530000|2024-11-08 14:02:10|18809.1|18729.1|18809.35|18729.35|18811.16|18731.16|18809.1|18729.1|10
1731074540000|2024-11-08 14:02:20|18809.54|18729.54|18806.82|18726.82|18809.54|18729.54|18806.6|18726.6|10
1731074550000|2024-11-08 14:02:30|18805.43|18725.43|18799.2|18719.2|18805.43|18725.43|18799.2|18719.2|10
1731074560000|2024-11-08 14:02:40|18798.19|18718.19|18794.94|18714.94|18798.64|18718.64|18794.94|18714.94|10
1731074570000|2024-11-08 14:02:50|18794.25|18714.25|18797.34|18717.34|18797.34|18717.34|18793.37|18713.37|10
1731074580000|2024-11-08 14:03:00|18797.94|18717.94|18805.48|18725.48|18805.48|18725.48|18797.94|18717.94|10
1731074590000|2024-11-08 14:03:10|18805.08|18725.08|18805.42|18725.42|18805.52|18725.52|18803.38|18723.38|10
1731074600000|2024-11-08 14:03:20|18805.53|18725.53|18804.03|18724.03|18805.56|18725.56|18804.03|18724.03|9
1731074610000|2024-11-08 14:03:30|18804.94|18724.94|18805.16|18725.16|18805.24|18725.24|18803.78|18723.78|9
1731074620000|2024-11-08 14:03:40|18805.25|18725.25|18806.85|18726.85|18806.85|18726.85|18804.66|18724.66|10
1731074630000|2024-11-08 14:03:50|18806.91|18726.91|18809.73|18729.73|18809.73|18729.73|18806.91|18726.91|10
1731074640000|2024-11-08 14:04:00|18809.63|18729.63|18808.88|18728.88|18809.63|18729.63|18808.81|18728.81|10
1731074650000|2024-11-08 14:04:10|18809.04|18729.04|18808.68|18728.68|18809.19|18729.19|18807.83|18727.83|10
1731074660000|2024-11-08 14:04:20|18808.56|18728.56|18808.11|18728.11|18808.56|18728.56|18806.81|18726.81|10
1731074670000|2024-11-08 14:04:30|18808.75|18728.75|18805.48|18725.48|18809.56|18729.56|18805.48|18725.48|10
1731074680000|2024-11-08 14:04:40|18805.24|18725.24|18802.62|18722.62|18805.24|18725.24|18802.62|18722.62|9
1731074690000|2024-11-08 14:04:50|18802.29|18722.29|18800.66|18720.66|18802.42|18722.42|18800.66|18720.66|10
1731074700000|2024-11-08 14:05:00|18800.32|18720.32|18802.76|18722.76|18802.76|18722.76|18800.06|18720.06|10
1731074710000|2024-11-08 14:05:10|18803.14|18723.14|18804.68|18724.68|18804.85|18724.85|18803.14|18723.14|10
1731074720000|2024-11-08 14:05:20|18802.32|18722.32|18798.98|18718.98|18802.32|18722.32|18797.78|18717.78|10
1731074730000|2024-11-08 14:05:30|18799.55|18719.55|18801.08|18721.08|18801.08|18721.08|18799.55|18719.55|10
1731074740000|2024-11-08 14:05:40|18801.02|18721.02|18800.96|18720.96|18801.32|18721.32|18800.87|18720.87|9
1731074750000|2024-11-08 14:05:50|18800.72|18720.72|18805.97|18725.97|18805.97|18725.97|18800.66|18720.66|9
1731074760000|2024-11-08 14:06:00|18807.59|18727.59|18809.01|18729.01|18809.01|18729.01|18807.59|18727.59|10
1731074770000|2024-11-08 14:06:10|18808.95|18728.95|18810.97|18730.97|18811.75|18731.75|18808.76|18728.76|10
1731074780000|2024-11-08 14:06:20|18811.7|18731.7|18809.51|18729.51|18811.7|18731.7|18809.3|18729.3|10
1731074790000|2024-11-08 14:06:30|18810.51|18730.51|18811.01|18731.01|18811.01|18731.01|18810.13|18730.13|7
1731074800000|2024-11-08 14:06:40|18811.49|18731.49|18810.5|18730.5|18811.51|18731.51|18809.49|18729.49|10
1731074810000|2024-11-08 14:06:50|18810.54|18730.54|18811.4|18731.4|18811.75|18731.75|18810.54|18730.54|10
1731074820000|2024-11-08 14:07:00|18811.67|18731.67|18811.03|18731.03|18811.82|18731.82|18809.6|18729.6|10
1731074830000|2024-11-08 14:07:10|18810.65|18730.65|18813.21|18733.21|18813.21|18733.21|18809.53|18729.53|10
1731074840000|2024-11-08 14:07:20|18813.48|18733.48|18814.18|18734.18|18814.18|18734.18|18813.02|18733.02|10
1731074850000|2024-11-08 14:07:30|18814.23|18734.23|18815.71|18735.71|18815.77|18735.77|18814.23|18734.23|10
1731074860000|2024-11-08 14:07:40|18816.89|18736.89|18816.73|18736.73|18817.81|18737.81|18816.73|18736.73|10
1731074870000|2024-11-08 14:07:50|18816.92|18736.92|18815.97|18735.97|18817.25|18737.25|18815.97|18735.97|10
1731074880000|2024-11-08 14:08:00|18815.91|18735.91|18816.81|18736.81|18816.81|18736.81|18815.55|18735.55|10
1731074890000|2024-11-08 14:08:10|18817.61|18737.61|18820.91|18740.91|18820.91|18740.91|18817.61|18737.61|10
1731074900000|2024-11-08 14:08:20|18821.35|18741.35|18825.4|18745.4|18825.4|18745.4|18821.35|18741.35|10
1731074910000|2024-11-08 14:08:30|18825.39|18745.39|18828.89|18748.89|18828.89|18748.89|18825.39|18745.39|10
1731074920000|2024-11-08 14:08:40|18831.34|18751.34|18837.24|18757.24|18837.24|18757.24|18831.34|18751.34|10
1731074930000|2024-11-08 14:08:50|18834.84|18754.84|18834.98|18754.98|18835.29|18755.29|18834.51|18754.51|10
1731074940000|2024-11-08 14:09:00|18834.86|18754.86|18832.4|18752.4|18835.3|18755.3|18832.4|18752.4|10
1731074950000|2024-11-08 14:09:10|18832.22|18752.22|18831.92|18751.92|18832.5|18752.5|18831.56|18751.56|9
1731074960000|2024-11-08 14:09:20|18832.25|18752.25|18824.61|18744.61|18832.25|18752.25|18824.61|18744.61|10
1731074970000|2024-11-08 14:09:30|18824.67|18744.67|18823.98|18743.98|18825.02|18745.02|18823.98|18743.98|10
1731074980000|2024-11-08 14:09:40|18823.92|18743.92|18823.28|18743.28|18823.92|18743.92|18822.64|18742.64|10
1731074990000|2024-11-08 14:09:50|18823.1|18743.1|18827.38|18747.38|18827.38|18747.38|18823.1|18743.1|10
1731075000000|2024-11-08 14:10:00|18827.14|18747.14|18828.6|18748.6|18829.19|18749.19|18827.14|18747.14|10
1731075010000|2024-11-08 14:10:10|18828.32|18748.32|18826.43|18746.43|18828.57|18748.57|18826.43|18746.43|10
1731075020000|2024-11-08 14:10:20|18826.04|18746.04|18822.85|18742.85|18826.04|18746.04|18822.85|18742.85|10
1731075030000|2024-11-08 14:10:30|18823.09|18743.09|18821.39|18741.39|18823.23|18743.23|18821.39|18741.39|9
1731075040000|2024-11-08 14:10:40|18821.18|18741.18|18821.6|18741.6|18822.05|18742.05|18821.06|18741.06|10
1731075050000|2024-11-08 14:10:50|18822.36|18742.36|18822.29|18742.29|18822.78|18742.78|18822.13|18742.13|10
1731075060000|2024-11-08 14:11:00|18822.16|18742.16|18821.56|18741.56|18822.97|18742.97|18821.29|18741.29|10
1731075070000|2024-11-08 14:11:10|18821.58|18741.58|18817.64|18737.64|18821.58|18741.58|18817.64|18737.64|10
1731075080000|2024-11-08 14:11:20|18817.19|18737.19|18812.52|18732.52|18817.19|18737.19|18812.52|18732.52|10
1731075090000|2024-11-08 14:11:30|18812.58|18732.58|18811.22|18731.22|18813.44|18733.44|18811.22|18731.22|10
1731075100000|2024-11-08 14:11:40|18810.35|18730.35|18807.28|18727.28|18810.35|18730.35|18805.98|18725.98|10
1731075110000|2024-11-08 14:11:50|18807.27|18727.27|18808.75|18728.75|18808.75|18728.75|18807.27|18727.27|8
1731075120000|2024-11-08 14:12:00|18808.73|18728.73|18810.3|18730.3|18810.67|18730.67|18808.59|18728.59|9
1731075130000|2024-11-08 14:12:10|18810.38|18730.38|18810.73|18730.73|18810.73|18730.73|18810.11|18730.11|9
1731075140000|2024-11-08 14:12:20|18810.74|18730.74|18809.5|18729.5|18810.74|18730.74|18807.47|18727.47|10
1731075150000|2024-11-08 14:12:30|18809.87|18729.87|18811.9|18731.9|18812.16|18732.16|18809.87|18729.87|10
1731075160000|2024-11-08 14:12:40|18811.88|18731.88|18812.13|18732.13|18812.48|18732.48|18811.45|18731.45|10
1731075170000|2024-11-08 14:12:50|18812.5|18732.5|18812.64|18732.64|18812.65|18732.65|18812.26|18732.26|10
1731075180000|2024-11-08 14:13:00|18812.83|18732.83|18814.44|18734.44|18814.55|18734.55|18812.83|18732.83|10
1731075190000|2024-11-08 14:13:10|18814.4|18734.4|18815.89|18735.89|18815.89|18735.89|18814.38|18734.38|10
1731075200000|2024-11-08 14:13:20|18817.12|18737.12|18814.55|18734.55|18817.12|18737.12|18814.16|18734.16|10
1731075210000|2024-11-08 14:13:30|18813.86|18733.86|18815.36|18735.36|18815.87|18735.87|18813.58|18733.58|10
1731075220000|2024-11-08 14:13:40|18814.79|18734.79|18813.63|18733.63|18814.79|18734.79|18813.38|18733.38|9
1731075230000|2024-11-08 14:13:50|18812.92|18732.92|18812.87|18732.87|18813.23|18733.23|18812.87|18732.87|8
1731075240000|2024-11-08 14:14:00|18812.83|18732.83|18812.17|18732.17|18813.85|18733.85|18812.17|18732.17|10
1731075250000|2024-11-08 14:14:10|18812.19|18732.19|18808.34|18728.34|18812.19|18732.19|18808.34|18728.34|10
1731075260000|2024-11-08 14:14:20|18808.06|18728.06|18803.48|18723.48|18808.06|18728.06|18803.48|18723.48|10
1731075270000|2024-11-08 14:14:30|18803.54|18723.54|18801.57|18721.57|18804.26|18724.26|18801.57|18721.57|10
1731075280000|2024-11-08 14:14:40|18801.14|18721.14|18799.98|18719.98|18801.14|18721.14|18799.98|18719.98|10
1731075290000|2024-11-08 14:14:50|18799.77|18719.77|18801.12|18721.12|18801.4|18721.4|18799.66|18719.66|10
1731075300000|2024-11-08 14:15:00|18801.1|18721.1|18800.46|18720.46|18801.11|18721.11|18800.02|18720.02|10
1731075310000|2024-11-08 14:15:10|18800.45|18720.45|18799.44|18719.44|18800.48|18720.48|18799.44|18719.44|10
1731075320000|2024-11-08 14:15:20|18798.75|18718.75|18795.98|18715.98|18798.75|18718.75|18795.98|18715.98|9
1731075330000|2024-11-08 14:15:30|18795.95|18715.95|18798.01|18718.01|18798.01|18718.01|18795.83|18715.83|10
1731075340000|2024-11-08 14:15:40|18799.35|18719.35|18800.15|18720.15|18800.4|18720.4|18799.35|18719.35|10
1731075350000|2024-11-08 14:15:50|18801.05|18721.05|18801.36|18721.36|18802.01|18722.01|18801.05|18721.05|10
1731075360000|2024-11-08 14:16:00|18801.21|18721.21|18799.03|18719.03|18801.29|18721.29|18799.03|18719.03|10
1731075370000|2024-11-08 14:16:10|18798.7|18718.7|18798.22|18718.22|18798.76|18718.76|18798.22|18718.22|10
1731075380000|2024-11-08 14:16:20|18798.34|18718.34|18798.03|18718.03|18798.76|18718.76|18798.03|18718.03|10
1731075390000|2024-11-08 14:16:30|18798.14|18718.14|18798.33|18718.33|18799.7|18719.7|18797.78|18717.78|10
1731075400000|2024-11-08 14:16:40|18798.47|18718.47|18798.26|18718.26|18799.2|18719.2|18798.2|18718.2|10
1731075410000|2024-11-08 14:16:50|18797.94|18717.94|18797.8|18717.8|18798.12|18718.12|18797.8|18717.8|10
1731075420000|2024-11-08 14:17:00|18797.85|18717.85|18795.37|18715.37|18797.85|18717.85|18795.37|18715.37|8
1731075430000|2024-11-08 14:17:10|18795.43|18715.43|18793.56|18713.56|18796.06|18716.06|18793.56|18713.56|10
1731075440000|2024-11-08 14:17:20|18793.52|18713.52|18795.19|18715.19|18795.2|18715.2|18793.02|18713.02|9
1731075450000|2024-11-08 14:17:30|18795.26|18715.26|18794.82|18714.82|18795.51|18715.51|18794.78|18714.78|10
1731075460000|2024-11-08 14:17:40|18794.65|18714.65|18784.62|18704.62|18794.65|18714.65|18784.62|18704.62|10
1731075470000|2024-11-08 14:17:50|18784.33|18704.33|18779.35|18699.35|18784.33|18704.33|18779.35|18699.35|10
1731075480000|2024-11-08 14:18:00|18778.66|18698.66|18780.77|18700.77|18780.77|18700.77|18778.66|18698.66|10
1731075490000|2024-11-08 14:18:10|18781.1|18701.1|18780.93|18700.93|18781.29|18701.29|18779.88|18699.88|10
1731075500000|2024-11-08 14:18:20|18780.81|18700.81|18779.26|18699.26|18781.57|18701.57|18779.26|18699.26|10
1731075510000|2024-11-08 14:18:30|18779.23|18699.23|18777.01|18697.01|18779.23|18699.23|18776.27|18696.27|10
1731075520000|2024-11-08 14:18:40|18776.86|18696.86|18777.47|18697.47|18777.47|18697.47|18776.27|18696.27|10
1731075530000|2024-11-08 14:18:50|18777.48|18697.48|18778.63|18698.63|18778.9|18698.9|18777.09|18697.09|10
1731075540000|2024-11-08 14:19:00|18778.97|18698.97|18777.06|18697.06|18779.07|18699.07|18776.98|18696.98|9
1731075550000|2024-11-08 14:19:10|18776.64|18696.64|18776.37|18696.37|18777.6|18697.6|18776.37|18696.37|10
1731075560000|2024-11-08 14:19:20|18776.8|18696.8|18776.15|18696.15|18776.8|18696.8|18776.13|18696.13|9
1731075570000|2024-11-08 14:19:30|18776.11|18696.11|18775.54|18695.54|18776.11|18696.11|18775.36|18695.36|8
1731075580000|2024-11-08 14:19:40|18775.87|18695.87|18777.42|18697.42|18777.42|18697.42|18774.94|18694.94|8
1731075590000|2024-11-08 14:19:50|18778.31|18698.31|18779.23|18699.23|18779.27|18699.27|18778.31|18698.31|10
1731075600000|2024-11-08 14:20:00|18778.86|18698.86|18777.95|18697.95|18778.86|18698.86|18777.88|18697.88|10
1731075610000|2024-11-08 14:20:10|18777.78|18697.78|18776.02|18696.02|18778.35|18698.35|18776.02|18696.02|9
1731075620000|2024-11-08 14:20:20|18776.35|18696.35|18776.96|18696.96|18776.96|18696.96|18775.94|18695.94|10
1731075630000|2024-11-08 14:20:30|18777|18697|18775.94|18695.94|18777|18697|18775.94|18695.94|10
1731075640000|2024-11-08 14:20:40|18775.69|18695.69|18772.34|18692.34|18776.54|18696.54|18772.34|18692.34|10
1731075650000|2024-11-08 14:20:50|18771.88|18691.88|18769.28|18689.28|18771.88|18691.88|18769.28|18689.28|9
1731075660000|2024-11-08 14:21:00|18762.9|18682.9|18760.29|18680.29|18763.07|18683.07|18759.08|18679.08|10
1731075670000|2024-11-08 14:21:10|18760.61|18680.61|18763.39|18683.39|18764.16|18684.16|18760.61|18680.61|10
1731075680000|2024-11-08 14:21:20|18763.53|18683.53|18767.14|18687.14|18767.54|18687.54|18763.53|18683.53|10
1731075690000|2024-11-08 14:21:30|18767.24|18687.24|18776.21|18696.21|18776.21|18696.21|18767.24|18687.24|10
1731075700000|2024-11-08 14:21:40|18776.6|18696.6|18777.97|18697.97|18778.47|18698.47|18776.6|18696.6|10
1731075710000|2024-11-08 14:21:50|18777.81|18697.81|18779.59|18699.59|18779.59|18699.59|18777.79|18697.79|9
1731075720000|2024-11-08 14:22:00|18780.13|18700.13|18779.52|18699.52|18780.6|18700.6|18779.23|18699.23|9
1731075730000|2024-11-08 14:22:10|18779.41|18699.41|18780.23|18700.23|18780.5|18700.5|18779.13|18699.13|10
1731075740000|2024-11-08 14:22:20|18779.71|18699.71|18776.33|18696.33|18779.71|18699.71|18775.63|18695.63|10
1731075750000|2024-11-08 14:22:30|18776.43|18696.43|18782.75|18702.75|18782.75|18702.75|18776.43|18696.43|10
1731075760000|2024-11-08 14:22:40|18782.68|18702.68|18784.53|18704.53|18784.68|18704.68|18782.68|18702.68|10
1731075770000|2024-11-08 14:22:50|18783.9|18703.9|18780.96|18700.96|18783.9|18703.9|18780.96|18700.96|10
1731075780000|2024-11-08 14:23:00|18780.6|18700.6|18780.25|18700.25|18780.6|18700.6|18779.99|18699.99|10
1731075790000|2024-11-08 14:23:10|18780.21|18700.21|18779.92|18699.92|18780.82|18700.82|18779.92|18699.92|10
1731075800000|2024-11-08 14:23:20|18779.57|18699.57|18769.9|18689.9|18779.57|18699.57|18769.56|18689.56|10
1731075810000|2024-11-08 14:23:30|18770.07|18690.07|18771.42|18691.42|18771.42|18691.42|18769.57|18689.57|10
1731075820000|2024-11-08 14:23:40|18771.21|18691.21|18775.88|18695.88|18775.94|18695.94|18771.21|18691.21|10
1731075830000|2024-11-08 14:23:50|18775.64|18695.64|18776.93|18696.93|18777.08|18697.08|18775.44|18695.44|10
1731075840000|2024-11-08 14:24:00|18776.75|18696.75|18783.52|18703.52|18783.52|18703.52|18776.75|18696.75|10
1731075850000|2024-11-08 14:24:10|18783.72|18703.72|18781.25|18701.25|18784.07|18704.07|18781.25|18701.25|10
1731075860000|2024-11-08 14:24:20|18781.39|18701.39|18783.03|18703.03|18783.13|18703.13|18780.2|18700.2|10
1731075870000|2024-11-08 14:24:30|18782.91|18702.91|18789.44|18709.44|18789.44|18709.44|18782.91|18702.91|10
1731075880000|2024-11-08 14:24:40|18789.5|18709.5|18788.23|18708.23|18789.5|18709.5|18788.23|18708.23|10
1731075890000|2024-11-08 14:24:50|18788.17|18708.17|18789.33|18709.33|18789.33|18709.33|18787.17|18707.17|9
1731075900000|2024-11-08 14:25:00|18789.35|18709.35|18788.47|18708.47|18789.35|18709.35|18787.93|18707.93|10
1731075910000|2024-11-08 14:25:10|18788.43|18708.43|18789.94|18709.94|18790.06|18710.06|18788.18|18708.18|10
1731075920000|2024-11-08 14:25:20|18790.16|18710.16|18790.78|18710.78|18790.78|18710.78|18789.99|18709.99|10
1731075930000|2024-11-08 14:25:30|18790.55|18710.55|18790.53|18710.53|18791.81|18711.81|18790.23|18710.23|9
1731075940000|2024-11-08 14:25:40|18790.74|18710.74|18795.13|18715.13|18795.13|18715.13|18790.74|18710.74|10
1731075950000|2024-11-08 14:25:50|18795.24|18715.24|18798.75|18718.75|18798.75|18718.75|18795.24|18715.24|9
1731075960000|2024-11-08 14:26:00|18799.58|18719.58|18796.66|18716.66|18800.24|18720.24|18796.66|18716.66|10
1731075970000|2024-11-08 14:26:10|18796.33|18716.33|18793.07|18713.07|18796.34|18716.34|18793.07|18713.07|10
1731075980000|2024-11-08 14:26:20|18792.92|18712.92|18793|18713|18793.05|18713.05|18792.33|18712.33|10
1731075990000|2024-11-08 14:26:30|18793.62|18713.62|18793.41|18713.41|18793.71|18713.71|18793.03|18713.03|9
1731076000000|2024-11-08 14:26:40|18793.47|18713.47|18792.8|18712.8|18793.47|18713.47|18792.8|18712.8|10
1731076010000|2024-11-08 14:26:50|18792.87|18712.87|18795.98|18715.98|18796.14|18716.14|18792.87|18712.87|10
1731076020000|2024-11-08 14:27:00|18796.08|18716.08|18795.3|18715.3|18796.42|18716.42|18795.3|18715.3|10
1731076030000|2024-11-08 14:27:10|18794.83|18714.83|18790.65|18710.65|18794.83|18714.83|18790.55|18710.55|10
1731076040000|2024-11-08 14:27:20|18790.71|18710.71|18792.04|18712.04|18792.13|18712.13|18790.71|18710.71|10
1731076050000|2024-11-08 14:27:30|18792.1|18712.1|18791.99|18711.99|18792.9|18712.9|18791.79|18711.79|8
1731076060000|2024-11-08 14:27:40|18791.9|18711.9|18791.77|18711.77|18791.9|18711.9|18790.96|18710.96|10
1731076070000|2024-11-08 14:27:50|18791.8|18711.8|18791.29|18711.29|18791.8|18711.8|18791.29|18711.29|9
1731076080000|2024-11-08 14:28:00|18791.19|18711.19|18790.54|18710.54|18791.26|18711.26|18790.54|18710.54|10
1731076090000|2024-11-08 14:28:10|18790.6|18710.6|18795.01|18715.01|18795.01|18715.01|18790.6|18710.6|10
1731076100000|2024-11-08 14:28:20|18795.33|18715.33|18796.7|18716.7|18796.77|18716.77|18795.33|18715.33|10
1731076110000|2024-11-08 14:28:30|18796.67|18716.67|18797.79|18717.79|18797.79|18717.79|18796.67|18716.67|10
1731076120000|2024-11-08 14:28:40|18797.8|18717.8|18798.81|18718.81|18798.86|18718.86|18797.8|18717.8|10
1731076130000|2024-11-08 14:28:50|18799.1|18719.1|18798.36|18718.36|18799.39|18719.39|18798.17|18718.17|10
1731076140000|2024-11-08 14:29:00|18798.42|18718.42|18798.77|18718.77|18799.13|18719.13|18798.42|18718.42|9
1731076150000|2024-11-08 14:29:10|18799.03|18719.03|18800.7|18720.7|18800.7|18720.7|18799.03|18719.03|10
1731076160000|2024-11-08 14:29:20|18800.53|18720.53|18802|18722|18802.18|18722.18|18800.53|18720.53|9
1731076170000|2024-11-08 14:29:30|18802.5|18722.5|18804.25|18724.25|18804.25|18724.25|18802.37|18722.37|10
1731076180000|2024-11-08 14:29:40|18804.31|18724.31|18806.83|18726.83|18806.83|18726.83|18804.31|18724.31|10
1731076190000|2024-11-08 14:29:50|18808.68|18728.68|18811.44|18731.44|18811.44|18731.44|18808.68|18728.68|10
1731076200000|2024-11-08 14:30:00|18811.28|18731.28|18814.73|18734.73|18814.73|18734.73|18811.28|18731.28|10
1731076210000|2024-11-08 14:30:10|18815.92|18735.92|18814.58|18734.58|18817.35|18737.35|18814.58|18734.58|10
1731076220000|2024-11-08 14:30:20|18815.1|18735.1|18813.51|18733.51|18815.1|18735.1|18813.28|18733.28|10
1731076230000|2024-11-08 14:30:30|18813.33|18733.33|18810.41|18730.41|18813.33|18733.33|18810.41|18730.41|10
1731076240000|2024-11-08 14:30:40|18809.92|18729.92|18812.46|18732.46|18812.46|18732.46|18809.29|18729.29|10
1731076250000|2024-11-08 14:30:50|18813.4|18733.4|18817.39|18737.39|18817.46|18737.46|18813.4|18733.4|10
1731076260000|2024-11-08 14:31:00|18817.02|18737.02|18811.99|18731.99|18817.02|18737.02|18811.99|18731.99|10
1731076270000|2024-11-08 14:31:10|18810.95|18730.95|18807.09|18727.09|18810.95|18730.95|18806.91|18726.91|10
1731076280000|2024-11-08 14:31:20|18807.73|18727.73|18803.58|18723.58|18807.73|18727.73|18803.58|18723.58|9
1731076290000|2024-11-08 14:31:30|18803.39|18723.39|18794.05|18714.05|18803.39|18723.39|18794.05|18714.05|10
1731076300000|2024-11-08 14:31:40|18793.63|18713.63|18779.83|18699.83|18793.63|18713.63|18779.83|18699.83|10
1731076310000|2024-11-08 14:31:50|18779.6|18699.6|18775.78|18695.78|18779.71|18699.71|18775.78|18695.78|10
1731076320000|2024-11-08 14:32:00|18773.61|18693.61|18768.61|18688.61|18773.61|18693.61|18767.53|18687.53|10
1731076330000|2024-11-08 14:32:10|18768.4|18688.4|18767.73|18687.73|18769.18|18689.18|18767.73|18687.73|10
1731076340000|2024-11-08 14:32:20|18767.23|18687.23|18759.51|18679.51|18767.31|18687.31|18759.51|18679.51|10
1731076350000|2024-11-08 14:32:30|18758.54|18678.54|18755.57|18675.57|18758.54|18678.54|18755.57|18675.57|10
1731076360000|2024-11-08 14:32:40|18755.48|18675.48|18752.49|18672.49|18755.48|18675.48|18752.31|18672.31|10
1731076370000|2024-11-08 14:32:50|18753.15|18673.15|18753.17|18673.17|18753.77|18673.77|18753.15|18673.15|10
1731076380000|2024-11-08 14:33:00|18752.76|18672.76|18747.79|18667.79|18752.76|18672.76|18747.33|18667.33|10
1731076390000|2024-11-08 14:33:10|18747.77|18667.77|18748.64|18668.64|18748.64|18668.64|18747.77|18667.77|10
1731076400000|2024-11-08 14:33:20|18749.37|18669.37|18758.26|18678.26|18759.26|18679.26|18749.37|18669.37|10
1731076410000|2024-11-08 14:33:30|18759.81|18679.81|18761.9|18681.9|18761.9|18681.9|18759.7|18679.7|10
1731076420000|2024-11-08 14:33:40|18761.65|18681.65|18758.38|18678.38|18762.21|18682.21|18758.12|18678.12|10
1731076430000|2024-11-08 14:33:50|18758.92|18678.92|18757.47|18677.47|18758.93|18678.93|18757.31|18677.31|10
1731076440000|2024-11-08 14:34:00|18757.62|18677.62|18759.27|18679.27|18759.4|18679.4|18757.39|18677.39|10
1731076450000|2024-11-08 14:34:10|18759.1|18679.1|18764.35|18684.35|18764.35|18684.35|18759.1|18679.1|9
1731076460000|2024-11-08 14:34:20|18765.67|18685.67|18763.26|18683.26|18766.33|18686.33|18763.26|18683.26|10
1731076470000|2024-11-08 14:34:30|18762.35|18682.35|18761.88|18681.88|18762.92|18682.92|18760.62|18680.62|10
1731076480000|2024-11-08 14:34:40|18762.04|18682.04|18761.34|18681.34|18762.92|18682.92|18761.34|18681.34|10
1731076490000|2024-11-08 14:34:50|18760.77|18680.77|18760.56|18680.56|18760.77|18680.77|18759.49|18679.49|10
1731076500000|2024-11-08 14:35:00|18760.2|18680.2|18756.37|18676.37|18760.22|18680.22|18756.37|18676.37|10
1731076510000|2024-11-08 14:35:10|18757.23|18677.23|18766.67|18686.67|18766.67|18686.67|18757.23|18677.23|10
1731076520000|2024-11-08 14:35:20|18767.4|18687.4|18766.45|18686.45|18767.4|18687.4|18765.62|18685.62|10
1731076530000|2024-11-08 14:35:30|18766.44|18686.44|18769.21|18689.21|18769.22|18689.22|18766.26|18686.26|10
1731076540000|2024-11-08 14:35:40|18769.51|18689.51|18773.92|18693.92|18774.31|18694.31|18769.51|18689.51|10
1731076550000|2024-11-08 14:35:50|18774.65|18694.65|18776.61|18696.61|18776.61|18696.61|18774.08|18694.08|10
1731076560000|2024-11-08 14:36:00|18776.83|18696.83|18780.44|18700.44|18780.44|18700.44|18776.83|18696.83|10
1731076570000|2024-11-08 14:36:10|18781.27|18701.27|18785.73|18705.73|18785.73|18705.73|18781.27|18701.27|10
1731076580000|2024-11-08 14:36:20|18786.07|18706.07|18786.99|18706.99|18786.99|18706.99|18784.49|18704.49|10
1731076590000|2024-11-08 14:36:30|18787.45|18707.45|18787.99|18707.99|18788.72|18708.72|18786.71|18706.71|10
1731076600000|2024-11-08 14:36:40|18787.42|18707.42|18788.83|18708.83|18789.26|18709.26|18785.89|18705.89|10
1731076610000|2024-11-08 14:36:50|18788.88|18708.88|18793.98|18713.98|18793.98|18713.98|18788.88|18708.88|10
1731076620000|2024-11-08 14:37:00|18793.22|18713.22|18793.77|18713.77|18795.25|18715.25|18793.22|18713.22|10
1731076630000|2024-11-08 14:37:10|18793.7|18713.7|18788.52|18708.52|18793.7|18713.7|18788.52|18708.52|10
1731076640000|2024-11-08 14:37:20|18787.38|18707.38|18780.89|18700.89|18787.87|18707.87|18780.89|18700.89|10
1731076650000|2024-11-08 14:37:30|18780.82|18700.82|18777.64|18697.64|18781.21|18701.21|18777.64|18697.64|10
1731076660000|2024-11-08 14:37:40|18776.86|18696.86|18770.4|18690.4|18776.86|18696.86|18770.4|18690.4|10
1731076670000|2024-11-08 14:37:50|18769.25|18689.25|18767.6|18687.6|18769.25|18689.25|18767.3|18687.3|10
1731076680000|2024-11-08 14:38:00|18767.07|18687.07|18762.58|18682.58|18767.07|18687.07|18762.58|18682.58|10
1731076690000|2024-11-08 14:38:10|18761.95|18681.95|18759.68|18679.68|18762.6|18682.6|18759.68|18679.68|10
1731076700000|2024-11-08 14:38:20|18758.99|18678.99|18742.39|18662.39|18758.99|18678.99|18742.39|18662.39|10
1731076710000|2024-11-08 14:38:30|18742.34|18662.34|18741.82|18661.82|18743.18|18663.18|18741.63|18661.63|10
1731076720000|2024-11-08 14:38:40|18741.56|18661.56|18740.19|18660.19|18741.6|18661.6|18738.33|18658.33|10
1731076730000|2024-11-08 14:38:50|18739.71|18659.71|18731.14|18651.14|18739.71|18659.71|18730.29|18650.29|9
1731076740000|2024-11-08 14:39:00|18731.03|18651.03|18732.57|18652.57|18732.57|18652.57|18731.03|18651.03|10
1731076750000|2024-11-08 14:39:10|18733.24|18653.24|18734.58|18654.58|18734.85|18654.85|18733.24|18653.24|10
1731076760000|2024-11-08 14:39:20|18734.68|18654.68|18731.13|18651.13|18734.68|18654.68|18730.96|18650.96|10
1731076770000|2024-11-08 14:39:30|18730.91|18650.91|18731.22|18651.22|18731.88|18651.88|18730.91|18650.91|10
1731076780000|2024-11-08 14:39:40|18731.2|18651.2|18736.06|18656.06|18736.49|18656.49|18730.05|18650.05|10
1731076790000|2024-11-08 14:39:50|18736.16|18656.16|18739.94|18659.94|18739.94|18659.94|18736.16|18656.16|10
1731076800000|2024-11-08 14:40:00|18740.45|18660.45|18742.31|18662.31|18742.31|18662.31|18740.26|18660.26|10
1731076810000|2024-11-08 14:40:10|18743.06|18663.06|18740.43|18660.43|18743.06|18663.06|18740.1|18660.1|10
1731076820000|2024-11-08 14:40:20|18739.54|18659.54|18741.3|18661.3|18741.3|18661.3|18739.47|18659.47|10
1731076830000|2024-11-08 14:40:30|18741.27|18661.27|18739.33|18659.33|18741.43|18661.43|18739.33|18659.33|10
1731076840000|2024-11-08 14:40:40|18739.62|18659.62|18736.33|18656.33|18739.69|18659.69|18736.33|18656.33|10
1731076850000|2024-11-08 14:40:50|18736.07|18656.07|18734.14|18654.14|18736.26|18656.26|18734.14|18654.14|10
1731076860000|2024-11-08 14:41:00|18734.24|18654.24|18731.19|18651.19|18734.24|18654.24|18731.19|18651.19|10
1731076870000|2024-11-08 14:41:10|18731.16|18651.16|18732.47|18652.47|18733.74|18653.74|18731.16|18651.16|10
1731076880000|2024-11-08 14:41:20|18733.62|18653.62|18735.39|18655.39|18735.85|18655.85|18733.51|18653.51|10
1731076890000|2024-11-08 14:41:30|18734.97|18654.97|18726.57|18646.57|18735.44|18655.44|18726.57|18646.57|10
1731076900000|2024-11-08 14:41:40|18726.81|18646.81|18724.49|18644.49|18726.81|18646.81|18724.49|18644.49|10
1731076910000|2024-11-08 14:41:50|18724.56|18644.56|18722.74|18642.74|18724.56|18644.56|18722.74|18642.74|9
1731076920000|2024-11-08 14:42:00|18721.92|18641.92|18722.43|18642.43|18722.43|18642.43|18721.17|18641.17|9
1731076930000|2024-11-08 14:42:10|18722.38|18642.38|18720.6|18640.6|18722.84|18642.84|18720.6|18640.6|9
1731076940000|2024-11-08 14:42:20|18720.25|18640.25|18717.19|18637.19|18720.25|18640.25|18717.19|18637.19|10
1731076950000|2024-11-08 14:42:30|18716.88|18636.88|18716.52|18636.52|18717.08|18637.08|18716.33|18636.33|10
1731076960000|2024-11-08 14:42:40|18716.71|18636.71|18713.14|18633.14|18716.71|18636.71|18713.14|18633.14|10
1731076970000|2024-11-08 14:42:50|18712.52|18632.52|18706.62|18626.62|18712.52|18632.52|18703.97|18623.97|10
1731076980000|2024-11-08 14:43:00|18706.04|18626.04|18706.79|18626.79|18707.54|18627.54|18706.04|18626.04|10
1731076990000|2024-11-08 14:43:10|18706.62|18626.62|18707.78|18627.78|18707.78|18627.78|18706.6|18626.6|10
1731077000000|2024-11-08 14:43:20|18708.49|18628.49|18709.23|18629.23|18709.23|18629.23|18708.22|18628.22|10
1731077010000|2024-11-08 14:43:30|18709.13|18629.13|18708.96|18628.96|18709.63|18629.63|18708.86|18628.86|10
1731077020000|2024-11-08 14:43:40|18709.12|18629.12|18707.23|18627.23|18709.34|18629.34|18707.23|18627.23|10
1731077030000|2024-11-08 14:43:50|18707.05|18627.05|18698.7|18618.7|18707.05|18627.05|18698.7|18618.7|10
1731077040000|2024-11-08 14:44:00|18697.68|18617.68|18697.03|18617.03|18697.99|18617.99|18696.97|18616.97|10
1731077050000|2024-11-08 14:44:10|18697.17|18617.17|18688.95|18608.95|18697.38|18617.38|18688.95|18608.95|10
1731077060000|2024-11-08 14:44:20|18688.21|18608.21|18670.12|18590.12|18688.21|18608.21|18670.12|18590.12|10
1731077070000|2024-11-08 14:44:30|18664.03|18584.03|18658.12|18578.12|18664.03|18584.03|18658.12|18578.12|10
1731077080000|2024-11-08 14:44:40|18658.15|18578.15|18652.48|18572.48|18658.15|18578.15|18652.48|18572.48|10
1731077090000|2024-11-08 14:44:50|18651.73|18571.73|18649.44|18569.44|18651.73|18571.73|18648.51|18568.51|10
1731077100000|2024-11-08 14:45:00|18649.51|18569.51|18654.56|18574.56|18654.56|18574.56|18649.51|18569.51|10
1731077110000|2024-11-08 14:45:10|18655.33|18575.33|18656.55|18576.55|18656.64|18576.64|18655.09|18575.09|10
1731077120000|2024-11-08 14:45:20|18659.03|18579.03|18664.77|18584.77|18664.77|18584.77|18659.03|18579.03|10
1731077130000|2024-11-08 14:45:30|18665.57|18585.57|18665.82|18585.82|18665.82|18585.82|18663.74|18583.74|10
1731077140000|2024-11-08 14:45:40|18666.67|18586.67|18668.08|18588.08|18668.08|18588.08|18665.26|18585.26|10
1731077150000|2024-11-08 14:45:50|18668.91|18588.91|18671.63|18591.63|18673.48|18593.48|18668.91|18588.91|10
1731077160000|2024-11-08 14:46:00|18671.9|18591.9|18675.36|18595.36|18675.72|18595.72|18671.9|18591.9|10
1731077170000|2024-11-08 14:46:10|18674.51|18594.51|18671.35|18591.35|18674.51|18594.51|18671.35|18591.35|10
1731077180000|2024-11-08 14:46:20|18671.31|18591.31|18668.25|18588.25|18671.31|18591.31|18666.73|18586.73|10
1731077190000|2024-11-08 14:46:30|18668.27|18588.27|18672.42|18592.42|18672.42|18592.42|18667.54|18587.54|10
1731077200000|2024-11-08 14:46:40|18672.69|18592.69|18669.26|18589.26|18672.84|18592.84|18669.26|18589.26|10
1731077210000|2024-11-08 14:46:50|18669.41|18589.41|18670.13|18590.13|18670.13|18590.13|18669.02|18589.02|10
1731077220000|2024-11-08 14:47:00|18671.13|18591.13|18666.82|18586.82|18671.13|18591.13|18666.82|18586.82|10
1731077230000|2024-11-08 14:47:10|18667.34|18587.34|18667.48|18587.48|18668.42|18588.42|18666.7|18586.7|10
1731077240000|2024-11-08 14:47:20|18667.28|18587.28|18667.75|18587.75|18668.93|18588.93|18666.89|18586.89|10
1731077250000|2024-11-08 14:47:30|18668.73|18588.73|18670.32|18590.32|18671|18591|18668.73|18588.73|10
1731077260000|2024-11-08 14:47:40|18669.94|18589.94|18666.39|18586.39|18670.14|18590.14|18666.39|18586.39|10
1731077270000|2024-11-08 14:47:50|18665.87|18585.87|18661.23|18581.23|18665.9|18585.9|18661.23|18581.23|10
1731077280000|2024-11-08 14:48:00|18661.59|18581.59|18653.04|18573.04|18661.59|18581.59|18653.04|18573.04|10
1731077290000|2024-11-08 14:48:10|18651.08|18571.08|18645.7|18565.7|18651.08|18571.08|18645.7|18565.7|10
1731077300000|2024-11-08 14:48:20|18644.76|18564.76|18640.3|18560.3|18644.76|18564.76|18640.29|18560.29|10
1731077310000|2024-11-08 14:48:30|18641|18561|18642.48|18562.48|18643.13|18563.13|18641|18561|10
1731077320000|2024-11-08 14:48:40|18641.75|18561.75|18641.74|18561.74|18642.75|18562.75|18641.22|18561.22|9
1731077330000|2024-11-08 14:48:50|18641.29|18561.29|18632.98|18552.98|18641.29|18561.29|18632.64|18552.64|10
1731077340000|2024-11-08 14:49:00|18632.77|18552.77|18632.12|18552.12|18635.75|18555.75|18631.78|18551.78|10
1731077350000|2024-11-08 14:49:10|18631.67|18551.67|18634.6|18554.6|18634.6|18554.6|18631.67|18551.67|10
1731077360000|2024-11-08 14:49:20|18634.85|18554.85|18644.16|18564.16|18644.16|18564.16|18634.85|18554.85|10
1731077370000|2024-11-08 14:49:30|18644.35|18564.35|18643.64|18563.64|18644.35|18564.35|18641.33|18561.33|10
1731077380000|2024-11-08 14:49:40|18643.58|18563.58|18629.73|18549.73|18643.58|18563.58|18629.55|18549.55|10
1731077390000|2024-11-08 14:49:50|18626.96|18546.96|18618.14|18538.14|18626.96|18546.96|18618.14|18538.14|10
1731077400000|2024-11-08 14:50:00|18617.98|18537.98|18620.98|18540.98|18620.98|18540.98|18617.18|18537.18|10
1731077410000|2024-11-08 14:50:10|18620.48|18540.48|18617.12|18537.12|18620.48|18540.48|18617.12|18537.12|10
1731077420000|2024-11-08 14:50:20|18617.11|18537.11|18613.67|18533.67|18618.94|18538.94|18612.14|18532.14|10
1731077430000|2024-11-08 14:50:30|18614.5|18534.5|18623.34|18543.34|18623.34|18543.34|18614.37|18534.37|10
1731077440000|2024-11-08 14:50:40|18624.27|18544.27|18621.93|18541.93|18624.72|18544.72|18621.93|18541.93|10
1731077450000|2024-11-08 14:50:50|18621.91|18541.91|18623.54|18543.54|18623.97|18543.97|18621.48|18541.48|8
1731077460000|2024-11-08 14:51:00|18624.31|18544.31|18621.05|18541.05|18625.35|18545.35|18621.03|18541.03|10
1731077470000|2024-11-08 14:51:10|18621|18541|18629.87|18549.87|18629.87|18549.87|18621|18541|10
1731077480000|2024-11-08 14:51:20|18631|18551|18633.95|18553.95|18634.21|18554.21|18631|18551|10
1731077490000|2024-11-08 14:51:30|18634.15|18554.15|18635.75|18555.75|18635.76|18555.76|18634.15|18554.15|10
1731077500000|2024-11-08 14:51:40|18635.51|18555.51|18636.73|18556.73|18636.73|18556.73|18635.38|18555.38|10
1731077510000|2024-11-08 14:51:50|18637.17|18557.17|18636.05|18556.05|18637.98|18557.98|18635.43|18555.43|10
1731077520000|2024-11-08 14:52:00|18635.81|18555.81|18634.62|18554.62|18638|18558|18634.62|18554.62|10
1731077530000|2024-11-08 14:52:10|18634.16|18554.16|18633.09|18553.09|18634.16|18554.16|18633.04|18553.04|10
1731077540000|2024-11-08 14:52:20|18632.73|18552.73|18626.77|18546.77|18632.73|18552.73|18626.77|18546.77|9
1731077550000|2024-11-08 14:52:30|18625.24|18545.24|18627.49|18547.49|18627.49|18547.49|18623.04|18543.04|9
1731077560000|2024-11-08 14:52:40|18627.61|18547.61|18626.71|18546.71|18627.61|18547.61|18625.68|18545.68|10
1731077570000|2024-11-08 14:52:50|18623.51|18543.51|18618.27|18538.27|18623.51|18543.51|18618.27|18538.27|10
1731077580000|2024-11-08 14:53:00|18618.17|18538.17|18614.72|18534.72|18618.89|18538.89|18614.72|18534.72|10
1731077590000|2024-11-08 14:53:10|18613.92|18533.92|18615.52|18535.52|18615.62|18535.62|18613.21|18533.21|10
1731077600000|2024-11-08 14:53:20|18615.78|18535.78|18617.49|18537.49|18617.49|18537.49|18615.21|18535.21|10
1731077610000|2024-11-08 14:53:30|18617.97|18537.97|18621.58|18541.58|18621.73|18541.73|18617.97|18537.97|10
1731077620000|2024-11-08 14:53:40|18622.1|18542.1|18628.05|18548.05|18628.05|18548.05|18622.1|18542.1|9
1731077630000|2024-11-08 14:53:50|18628.56|18548.56|18628.7|18548.7|18630.85|18550.85|18627.88|18547.88|10
1731077640000|2024-11-08 14:54:00|18628.62|18548.62|18628.87|18548.87|18629.27|18549.27|18628.26|18548.26|10
1731077650000|2024-11-08 14:54:10|18629.74|18549.74|18632.94|18552.94|18633.06|18553.06|18629.74|18549.74|9
1731077660000|2024-11-08 14:54:20|18633.2|18553.2|18638.98|18558.98|18638.98|18558.98|18633.06|18553.06|10
1731077670000|2024-11-08 14:54:30|18638.94|18558.94|18639.97|18559.97|18640.01|18560.01|18638.94|18558.94|10
1731077680000|2024-11-08 14:54:40|18640.45|18560.45|18642.67|18562.67|18642.68|18562.68|18640.45|18560.45|10
1731077690000|2024-11-08 14:54:50|18642.86|18562.86|18643.32|18563.32|18643.6|18563.6|18642.84|18562.84|10
1731077700000|2024-11-08 14:55:00|18643.17|18563.17|18638.95|18558.95|18643.75|18563.75|18638.95|18558.95|10
1731077710000|2024-11-08 14:55:10|18637.75|18557.75|18633.45|18553.45|18637.75|18557.75|18633.45|18553.45|10
1731077720000|2024-11-08 14:55:20|18632.11|18552.11|18633.31|18553.31|18633.32|18553.32|18631.73|18551.73|10
1731077730000|2024-11-08 14:55:30|18632.63|18552.63|18631.22|18551.22|18632.63|18552.63|18630.88|18550.88|10
1731077740000|2024-11-08 14:55:40|18631|18551|18626.1|18546.1|18631|18551|18626.1|18546.1|10
1731077750000|2024-11-08 14:55:50|18625.79|18545.79|18621.9|18541.9|18625.79|18545.79|18621.9|18541.9|9
1731077760000|2024-11-08 14:56:00|18620.89|18540.89|18621.3|18541.3|18621.52|18541.52|18620.79|18540.79|10
1731077770000|2024-11-08 14:56:10|18621.14|18541.14|18623.16|18543.16|18623.16|18543.16|18620.78|18540.78|10
1731077780000|2024-11-08 14:56:20|18623.23|18543.23|18624.96|18544.96|18624.96|18544.96|18623.18|18543.18|10
1731077790000|2024-11-08 14:56:30|18624.76|18544.76|18623.93|18543.93|18624.76|18544.76|18623.93|18543.93|9
1731077800000|2024-11-08 14:56:40|18623.91|18543.91|18611.81|18531.81|18623.91|18543.91|18611.81|18531.81|10
1731077810000|2024-11-08 14:56:50|18610.59|18530.59|18589.41|18509.41|18610.59|18530.59|18589.41|18509.41|10
1731077820000|2024-11-08 14:57:00|18587.16|18507.16|18587.2|18507.2|18591.34|18511.34|18586|18506|10
1731077830000|2024-11-08 14:57:10|18586.81|18506.81|18586.48|18506.48|18587.45|18507.45|18586.45|18506.45|10
1731077840000|2024-11-08 14:57:20|18587.01|18507.01|18590.21|18510.21|18590.21|18510.21|18587.01|18507.01|10
1731077850000|2024-11-08 14:57:30|18592.06|18512.06|18599.15|18519.15|18599.15|18519.15|18592.06|18512.06|10
1731077860000|2024-11-08 14:57:40|18599.42|18519.42|18598.57|18518.57|18600.27|18520.27|18598.57|18518.57|10
1731077870000|2024-11-08 14:57:50|18598.54|18518.54|18602.6|18522.6|18603.02|18523.02|18597.56|18517.56|10
1731077880000|2024-11-08 14:58:00|18603.55|18523.55|18602.91|18522.91|18604.74|18524.74|18602.78|18522.78|10
1731077890000|2024-11-08 14:58:10|18603.76|18523.76|18603.3|18523.3|18604.27|18524.27|18603.14|18523.14|10
1731077900000|2024-11-08 14:58:20|18603.19|18523.19|18602.4|18522.4|18603.19|18523.19|18602.4|18522.4|10
1731077910000|2024-11-08 14:58:30|18601.96|18521.96|18602.47|18522.47|18602.68|18522.68|18600.06|18520.06|10
1731077920000|2024-11-08 14:58:40|18602.63|18522.63|18601.06|18521.06|18602.63|18522.63|18600.89|18520.89|10
1731077930000|2024-11-08 14:58:50|18601.17|18521.17|18601.02|18521.02|18601.48|18521.48|18600.42|18520.42|9
1731077940000|2024-11-08 14:59:00|18601.54|18521.54|18597.87|18517.87|18601.54|18521.54|18597.87|18517.87|10
1731077950000|2024-11-08 14:59:10|18597.88|18517.88|18594.5|18514.5|18597.88|18517.88|18593.72|18513.72|10
1731077960000|2024-11-08 14:59:20|18594.01|18514.01|18593.98|18513.98|18595.21|18515.21|18593.62|18513.62|10
1731077970000|2024-11-08 14:59:30|18594.69|18514.69|18604.12|18524.12|18604.12|18524.12|18594.69|18514.69|10
1731077980000|2024-11-08 14:59:40|18604.55|18524.55|18603.94|18523.94|18604.77|18524.77|18603.7|18523.7|9
1731077990000|2024-11-08 14:59:50|18604.13|18524.13|18603.07|18523.07|18604.9|18524.9|18603.07|18523.07|10
1731078000000|2024-11-08 15:00:00|18602.1|18522.1|18597.42|18517.42|18602.69|18522.69|18597.42|18517.42|10
1731078010000|2024-11-08 15:00:10|18596.73|18516.73|18599.38|18519.38|18599.38|18519.38|18593.48|18513.48|10
1731078020000|2024-11-08 15:00:20|18602.03|18522.03|18609.72|18529.72|18609.72|18529.72|18602.03|18522.03|10
1731078030000|2024-11-08 15:00:30|18609.89|18529.89|18619.03|18539.03|18619.03|18539.03|18609.89|18529.89|10
1731078040000|2024-11-08 15:00:40|18618.79|18538.79|18620.35|18540.35|18620.35|18540.35|18618.79|18538.79|10
1731078050000|2024-11-08 15:00:50|18621.16|18541.16|18621.65|18541.65|18621.85|18541.85|18621.13|18541.13|10
1731078060000|2024-11-08 15:01:00|18622.13|18542.13|18618.9|18538.9|18622.36|18542.36|18618.9|18538.9|10
1731078070000|2024-11-08 15:01:10|18620.64|18540.64|18621.12|18541.12|18622.04|18542.04|18620.33|18540.33|10
1731078080000|2024-11-08 15:01:20|18621.96|18541.96|18622.55|18542.55|18622.55|18542.55|18620.83|18540.83|10
1731078090000|2024-11-08 15:01:30|18622.63|18542.63|18630.62|18550.62|18630.63|18550.63|18622.53|18542.53|10
1731078100000|2024-11-08 15:01:40|18630.58|18550.58|18633.87|18553.87|18633.87|18553.87|18630.58|18550.58|10
1731078110000|2024-11-08 15:01:50|18634.57|18554.57|18638.96|18558.96|18638.96|18558.96|18634.57|18554.57|10
1731078120000|2024-11-08 15:02:00|18638.91|18558.91|18644.17|18564.17|18644.53|18564.53|18638.91|18558.91|10
1731078130000|2024-11-08 15:02:10|18644.23|18564.23|18647.47|18567.47|18647.47|18567.47|18644.14|18564.14|10
1731078140000|2024-11-08 15:02:20|18647.23|18567.23|18647.37|18567.37|18648.22|18568.22|18646.66|18566.66|10
1731078150000|2024-11-08 15:02:30|18647.45|18567.45|18649.67|18569.67|18649.68|18569.68|18647.45|18567.45|10
1731078160000|2024-11-08 15:02:40|18650.99|18570.99|18653.93|18573.93|18653.93|18573.93|18650.99|18570.99|10
1731078170000|2024-11-08 15:02:50|18655.25|18575.25|18655.03|18575.03|18656.4|18576.4|18655.03|18575.03|10
1731078180000|2024-11-08 15:03:00|18655.07|18575.07|18667.61|18587.61|18667.61|18587.61|18655.07|18575.07|10
1731078190000|2024-11-08 15:03:10|18673.85|18593.85|18673.57|18593.57|18674.86|18594.86|18673.57|18593.57|10
1731078200000|2024-11-08 15:03:20|18672.91|18592.91|18666.26|18586.26|18673.22|18593.22|18666.26|18586.26|10
1731078210000|2024-11-08 15:03:30|18663.38|18583.38|18660.75|18580.75|18663.38|18583.38|18659.48|18579.48|10
1731078220000|2024-11-08 15:03:40|18660.44|18580.44|18655.69|18575.69|18660.44|18580.44|18655.69|18575.69|10
1731078230000|2024-11-08 15:03:50|18654.27|18574.27|18656.7|18576.7|18657.14|18577.14|18654.08|18574.08|10
1731078240000|2024-11-08 15:04:00|18656.95|18576.95|18649.51|18569.51|18657|18577|18649.27|18569.27|10
1731078250000|2024-11-08 15:04:10|18648.55|18568.55|18628.97|18548.97|18648.55|18568.55|18628.97|18548.97|9
1731078260000|2024-11-08 15:04:20|18626.89|18546.89|18604.43|18524.43|18626.89|18546.89|18604.43|18524.43|10
1731078270000|2024-11-08 15:04:30|18604.26|18524.26|18595.83|18515.83|18604.26|18524.26|18595.83|18515.83|10
1731078280000|2024-11-08 15:04:40|18595.69|18515.69|18593.59|18513.59|18596.13|18516.13|18592.51|18512.51|10
1731078290000|2024-11-08 15:04:50|18594.47|18514.47|18592.28|18512.28|18594.47|18514.47|18592.28|18512.28|10
1731078300000|2024-11-08 15:05:00|18591.81|18511.81|18588.28|18508.28|18591.81|18511.81|18588.25|18508.25|10
1731078310000|2024-11-08 15:05:10|18586.9|18506.9|18581.36|18501.36|18587.4|18507.4|18581.17|18501.17|10
1731078320000|2024-11-08 15:05:20|18581.12|18501.12|18581.54|18501.54|18583.07|18503.07|18580.95|18500.95|10
1731078330000|2024-11-08 15:05:30|18581.41|18501.41|18579.58|18499.58|18581.61|18501.61|18579.58|18499.58|10
1731078340000|2024-11-08 15:05:40|18579.03|18499.03|18583.25|18503.25|18583.25|18503.25|18577.99|18497.99|10
1731078350000|2024-11-08 15:05:50|18582.32|18502.32|18580.88|18500.88|18582.32|18502.32|18580.88|18500.88|10
1731078360000|2024-11-08 15:06:00|18579.35|18499.35|18576.12|18496.12|18579.35|18499.35|18576.12|18496.12|10
1731078370000|2024-11-08 15:06:10|18575.52|18495.52|18574.92|18494.92|18577.2|18497.2|18574.92|18494.92|10
1731078380000|2024-11-08 15:06:20|18574.45|18494.45|18573.3|18493.3|18574.73|18494.73|18572.83|18492.83|10
1731078390000|2024-11-08 15:06:30|18573.58|18493.58|18570.48|18490.48|18573.58|18493.58|18569.53|18489.53|10
1731078400000|2024-11-08 15:06:40|18570.24|18490.24|18561.72|18481.72|18570.24|18490.24|18561.72|18481.72|10
1731078410000|2024-11-08 15:06:50|18561.78|18481.78|18563.12|18483.12|18563.3|18483.3|18561.78|18481.78|10
1731078420000|2024-11-08 15:07:00|18562.95|18482.95|18560.94|18480.94|18562.95|18482.95|18560.66|18480.66|10
1731078430000|2024-11-08 15:07:10|18560.5|18480.5|18558.61|18478.61|18561.29|18481.29|18558.61|18478.61|10
1731078440000|2024-11-08 15:07:20|18555.81|18475.81|18552.14|18472.14|18555.81|18475.81|18551.6|18471.6|9
1731078450000|2024-11-08 15:07:30|18551.16|18471.16|18549.71|18469.71|18551.16|18471.16|18548.63|18468.63|10
1731078460000|2024-11-08 15:07:40|18548.9|18468.9|18548.41|18468.41|18549.63|18469.63|18547.48|18467.48|8
1731078470000|2024-11-08 15:07:50|18548.48|18468.48|18548.29|18468.29|18549.4|18469.4|18547.88|18467.88|10
1731078480000|2024-11-08 15:08:00|18548.11|18468.11|18543.73|18463.73|18548.55|18468.55|18543.73|18463.73|10
1731078490000|2024-11-08 15:08:10|18543.53|18463.53|18544.27|18464.27|18544.27|18464.27|18543.43|18463.43|10
1731078500000|2024-11-08 15:08:20|18545.11|18465.11|18546.08|18466.08|18547.47|18467.47|18544.29|18464.29|10
1731078510000|2024-11-08 15:08:30|18547.49|18467.49|18549.33|18469.33|18549.33|18469.33|18546.57|18466.57|10
1731078520000|2024-11-08 15:08:40|18550.11|18470.11|18552.48|18472.48|18552.48|18472.48|18550.11|18470.11|10
1731078530000|2024-11-08 15:08:50|18554.96|18474.96|18564.07|18484.07|18564.78|18484.78|18554.67|18474.67|10
1731078540000|2024-11-08 15:09:00|18564.16|18484.16|18562.8|18482.8|18564.16|18484.16|18562.8|18482.8|10
1731078550000|2024-11-08 15:09:10|18563.9|18483.9|18571.19|18491.19|18571.19|18491.19|18563.9|18483.9|10
1731078560000|2024-11-08 15:09:20|18575.41|18495.41|18582.85|18502.85|18582.85|18502.85|18575.41|18495.41|10
1731078570000|2024-11-08 15:09:30|18583.48|18503.48|18588.64|18508.64|18588.64|18508.64|18582.98|18502.98|10
1731078580000|2024-11-08 15:09:40|18588.85|18508.85|18590.32|18510.32|18590.66|18510.66|18588.75|18508.75|9
1731078590000|2024-11-08 15:09:50|18590.07|18510.07|18589.41|18509.41|18590.17|18510.17|18589.41|18509.41|10
1731078600000|2024-11-08 15:10:00|18589.54|18509.54|18590.93|18510.93|18591.06|18511.06|18588.86|18508.86|10
1731078610000|2024-11-08 15:10:10|18591.09|18511.09|18571.11|18491.11|18591.09|18511.09|18571.11|18491.11|10
1731078620000|2024-11-08 15:10:20|18571.54|18491.54|18580.92|18500.92|18580.92|18500.92|18571.38|18491.38|10
1731078630000|2024-11-08 15:10:30|18582.72|18502.72|18584.95|18504.95|18584.95|18504.95|18581.92|18501.92|10
1731078640000|2024-11-08 15:10:40|18585.12|18505.12|18581.55|18501.55|18585.15|18505.15|18581.55|18501.55|10
1731078650000|2024-11-08 15:10:50|18581.28|18501.28|18578.65|18498.65|18582.34|18502.34|18578.65|18498.65|10
1731078660000|2024-11-08 15:11:00|18575.06|18495.06|18570.04|18490.04|18575.06|18495.06|18569.22|18489.22|10
1731078670000|2024-11-08 15:11:10|18570.14|18490.14|18567.06|18487.06|18570.14|18490.14|18567.06|18487.06|9
1731078680000|2024-11-08 15:11:20|18568.1|18488.1|18567.14|18487.14|18568.1|18488.1|18566.05|18486.05|10
1731078690000|2024-11-08 15:11:30|18568.7|18488.7|18569.45|18489.45|18570.71|18490.71|18568.24|18488.24|10
1731078700000|2024-11-08 15:11:40|18569.41|18489.41|18566.16|18486.16|18569.73|18489.73|18566.16|18486.16|10
1731078710000|2024-11-08 15:11:50|18564.99|18484.99|18561.71|18481.71|18565.21|18485.21|18561.71|18481.71|10
1731078720000|2024-11-08 15:12:00|18562.13|18482.13|18563.99|18483.99|18565.13|18485.13|18562.13|18482.13|10
1731078730000|2024-11-08 15:12:10|18563.65|18483.65|18561.47|18481.47|18564.68|18484.68|18561.27|18481.27|10
1731078740000|2024-11-08 15:12:20|18560.81|18480.81|18565.63|18485.63|18566.08|18486.08|18560.81|18480.81|10
1731078750000|2024-11-08 15:12:30|18565.75|18485.75|18559.16|18479.16|18565.75|18485.75|18559.14|18479.14|10
1731078760000|2024-11-08 15:12:40|18559.4|18479.4|18559.64|18479.64|18559.64|18479.64|18557.87|18477.87|10
1731078770000|2024-11-08 15:12:50|18560.62|18480.62|18564.96|18484.96|18564.96|18484.96|18560.62|18480.62|10
1731078780000|2024-11-08 15:13:00|18565.43|18485.43|18569.79|18489.79|18570.01|18490.01|18565.43|18485.43|10
1731078790000|2024-11-08 15:13:10|18568.14|18488.14|18564.24|18484.24|18568.2|18488.2|18564.24|18484.24|10
1731078800000|2024-11-08 15:13:20|18563.81|18483.81|18564.7|18484.7|18565.06|18485.06|18563.24|18483.24|10
1731078810000|2024-11-08 15:13:30|18564.37|18484.37|18562.25|18482.25|18564.54|18484.54|18562.06|18482.06|10
1731078820000|2024-11-08 15:13:40|18562.89|18482.89|18561.34|18481.34|18562.89|18482.89|18560.84|18480.84|10
1731078830000|2024-11-08 15:13:50|18562.03|18482.03|18564.26|18484.26|18564.26|18484.26|18561.46|18481.46|10
1731078840000|2024-11-08 15:14:00|18564.68|18484.68|18563.2|18483.2|18564.68|18484.68|18563.2|18483.2|9
1731078850000|2024-11-08 15:14:10|18562.78|18482.78|18565.81|18485.81|18566.13|18486.13|18562.4|18482.4|9
1731078860000|2024-11-08 15:14:20|18567.47|18487.47|18573.39|18493.39|18573.39|18493.39|18567.47|18487.47|10
1731078870000|2024-11-08 15:14:30|18574.68|18494.68|18580.65|18500.65|18580.95|18500.95|18574.68|18494.68|10
1731078880000|2024-11-08 15:14:40|18580.7|18500.7|18579.87|18499.87|18581.1|18501.1|18579.32|18499.32|10
1731078890000|2024-11-08 15:14:50|18580.46|18500.46|18584.99|18504.99|18584.99|18504.99|18580.46|18500.46|10
1731078900000|2024-11-08 15:15:00|18584.95|18504.95|18584.27|18504.27|18586.47|18506.47|18583.8|18503.8|10
1731078910000|2024-11-08 15:15:10|18582.65|18502.65|18580.52|18500.52|18582.65|18502.65|18580.5|18500.5|10
1731078920000|2024-11-08 15:15:20|18580.87|18500.87|18584.36|18504.36|18584.36|18504.36|18580.4|18500.4|10
1731078930000|2024-11-08 15:15:30|18583.93|18503.93|18576.58|18496.58|18583.93|18503.93|18576.58|18496.58|10
1731078940000|2024-11-08 15:15:40|18576.85|18496.85|18576.13|18496.13|18577.1|18497.1|18574.86|18494.86|10
1731078950000|2024-11-08 15:15:50|18575.95|18495.95|18574.16|18494.16|18576.08|18496.08|18573.18|18493.18|10
1731078960000|2024-11-08 15:16:00|18573.81|18493.81|18568.81|18488.81|18575.01|18495.01|18568.81|18488.81|10
1731078970000|2024-11-08 15:16:10|18568.4|18488.4|18557.08|18477.08|18568.4|18488.4|18557.08|18477.08|9
1731078980000|2024-11-08 15:16:20|18554.55|18474.55|18559.18|18479.18|18559.18|18479.18|18552.32|18472.32|10
1731078990000|2024-11-08 15:16:30|18562.16|18482.16|18574.89|18494.89|18575.37|18495.37|18562.16|18482.16|10
1731079000000|2024-11-08 15:16:40|18574.14|18494.14|18578.29|18498.29|18578.29|18498.29|18574.14|18494.14|10
1731079010000|2024-11-08 15:16:50|18578.68|18498.68|18584.54|18504.54|18584.54|18504.54|18578.68|18498.68|10
1731079020000|2024-11-08 15:17:00|18584.98|18504.98|18586.66|18506.66|18586.66|18506.66|18584.61|18504.61|10
1731079030000|2024-11-08 15:17:10|18585.56|18505.56|18590.74|18510.74|18590.74|18510.74|18585.56|18505.56|10
1731079040000|2024-11-08 15:17:20|18591.17|18511.17|18592.63|18512.63|18592.63|18512.63|18588.4|18508.4|10
1731079050000|2024-11-08 15:17:30|18591.58|18511.58|18586.37|18506.37|18591.58|18511.58|18586.37|18506.37|10
1731079060000|2024-11-08 15:17:40|18586.31|18506.31|18578.96|18498.96|18586.56|18506.56|18578.96|18498.96|9
1731079070000|2024-11-08 15:17:50|18578.53|18498.53|18578.54|18498.54|18579.39|18499.39|18577.69|18497.69|10
1731079080000|2024-11-08 15:18:00|18578.88|18498.88|18582.89|18502.89|18582.96|18502.96|18578.88|18498.88|10
1731079090000|2024-11-08 15:18:10|18582.1|18502.1|18584.31|18504.31|18584.31|18504.31|18582.1|18502.1|10
1731079100000|2024-11-08 15:18:20|18584.66|18504.66|18587.74|18507.74|18587.74|18507.74|18584.15|18504.15|10
1731079110000|2024-11-08 15:18:30|18587.77|18507.77|18590.74|18510.74|18590.74|18510.74|18587.77|18507.77|10
1731079120000|2024-11-08 15:18:40|18590.77|18510.77|18592.13|18512.13|18592.13|18512.13|18590.77|18510.77|10
1731079130000|2024-11-08 15:18:50|18591.84|18511.84|18593.97|18513.97|18593.97|18513.97|18591.84|18511.84|10
1731079140000|2024-11-08 15:19:00|18595.99|18515.99|18605.36|18525.36|18605.36|18525.36|18595.99|18515.99|10
1731079150000|2024-11-08 15:19:10|18610.29|18530.29|18612.88|18532.88|18612.88|18532.88|18609.64|18529.64|10
1731079160000|2024-11-08 15:19:20|18613.91|18533.91|18614.67|18534.67|18614.67|18534.67|18613.69|18533.69|10
1731079170000|2024-11-08 15:19:30|18615.11|18535.11|18618.15|18538.15|18618.15|18538.15|18614.85|18534.85|10
1731079180000|2024-11-08 15:19:40|18619.09|18539.09|18620.62|18540.62|18620.62|18540.62|18619.09|18539.09|10
1731079190000|2024-11-08 15:19:50|18621.08|18541.08|18633.14|18553.14|18633.14|18553.14|18621.08|18541.08|10
1731079200000|2024-11-08 15:20:00|18633.83|18553.83|18639.27|18559.27|18639.27|18559.27|18633.83|18553.83|10
1731079210000|2024-11-08 15:20:10|18639.43|18559.43|18646.61|18566.61|18646.61|18566.61|18639.43|18559.43|10
1731079220000|2024-11-08 15:20:20|18647.84|18567.84|18653.04|18573.04|18654.48|18574.48|18647.84|18567.84|10
1731079230000|2024-11-08 15:20:30|18653.24|18573.24|18651.5|18571.5|18653.3|18573.3|18651.5|18571.5|10
1731079240000|2024-11-08 15:20:40|18650.77|18570.77|18654.14|18574.14|18654.78|18574.78|18650.48|18570.48|10
1731079250000|2024-11-08 15:20:50|18654.16|18574.16|18654.24|18574.24|18654.26|18574.26|18651.6|18571.6|10
1731079260000|2024-11-08 15:21:00|18654.12|18574.12|18665.5|18585.5|18665.5|18585.5|18653.5|18573.5|10
1731079270000|2024-11-08 15:21:10|18666.32|18586.32|18671.15|18591.15|18671.58|18591.58|18666.32|18586.32|10
1731079280000|2024-11-08 15:21:20|18670.82|18590.82|18676.92|18596.92|18677.18|18597.18|18670.82|18590.82|10
1731079290000|2024-11-08 15:21:30|18678.98|18598.98|18681.11|18601.11|18681.31|18601.31|18678.98|18598.98|10
1731079300000|2024-11-08 15:21:40|18681.96|18601.96|18684.99|18604.99|18684.99|18604.99|18681.96|18601.96|10
1731079310000|2024-11-08 15:21:50|18685.88|18605.88|18693.59|18613.59|18693.7|18613.7|18685.88|18605.88|10
1731079320000|2024-11-08 15:22:00|18694.94|18614.94|18692.21|18612.21|18694.94|18614.94|18691.22|18611.22|10
1731079330000|2024-11-08 15:22:10|18692.54|18612.54|18689.36|18609.36|18692.54|18612.54|18689.21|18609.21|10
1731079340000|2024-11-08 15:22:20|18689.14|18609.14|18687.69|18607.69|18689.67|18609.67|18687.12|18607.12|10
1731079350000|2024-11-08 15:22:30|18687.82|18607.82|18692.35|18612.35|18692.35|18612.35|18687.82|18607.82|10
1731079360000|2024-11-08 15:22:40|18693.27|18613.27|18697.99|18617.99|18697.99|18617.99|18693.27|18613.27|10
1731079370000|2024-11-08 15:22:50|18698.05|18618.05|18702.36|18622.36|18702.48|18622.48|18698.05|18618.05|10
1731079380000|2024-11-08 15:23:00|18701.96|18621.96|18702.15|18622.15|18703.61|18623.61|18701.96|18621.96|10
1731079390000|2024-11-08 15:23:10|18702.38|18622.38|18697.9|18617.9|18702.38|18622.38|18697.9|18617.9|10
1731079400000|2024-11-08 15:23:20|18698.3|18618.3|18696.87|18616.87|18698.3|18618.3|18696.44|18616.44|10
1731079410000|2024-11-08 15:23:30|18696.72|18616.72|18700.8|18620.8|18700.8|18620.8|18696.72|18616.72|10
1731079420000|2024-11-08 15:23:40|18702.74|18622.74|18710.48|18630.48|18711.02|18631.02|18702.61|18622.61|10
1731079430000|2024-11-08 15:23:50|18709.69|18629.69|18713.29|18633.29|18713.49|18633.49|18709.41|18629.41|10
1731079440000|2024-11-08 15:24:00|18712.72|18632.72|18714.09|18634.09|18714.09|18634.09|18711.47|18631.47|10
1731079450000|2024-11-08 15:24:10|18715.05|18635.05|18720.76|18640.76|18720.76|18640.76|18715.05|18635.05|10
1731079460000|2024-11-08 15:24:20|18720.44|18640.44|18726.43|18646.43|18726.43|18646.43|18720.44|18640.44|10
1731079470000|2024-11-08 15:24:30|18726.36|18646.36|18730.68|18650.68|18732.42|18652.42|18726.36|18646.36|10
1731079480000|2024-11-08 15:24:40|18732.04|18652.04|18728.78|18648.78|18732.04|18652.04|18728.63|18648.63|10
1731079490000|2024-11-08 15:24:50|18727.61|18647.61|18727.49|18647.49|18727.79|18647.79|18724.35|18644.35|10
1731079500000|2024-11-08 15:25:00|18726.06|18646.06|18727.29|18647.29|18727.29|18647.29|18724.86|18644.86|10
1731079510000|2024-11-08 15:25:10|18727.26|18647.26|18726.82|18646.82|18727.87|18647.87|18725.52|18645.52|10
1731079520000|2024-11-08 15:25:20|18726.4|18646.4|18732.3|18652.3|18732.43|18652.43|18725.4|18645.4|9
1731079530000|2024-11-08 15:25:30|18731.21|18651.21|18738.61|18658.61|18738.61|18658.61|18731.21|18651.21|10
1731079540000|2024-11-08 15:25:40|18738.68|18658.68|18740.22|18660.22|18741.34|18661.34|18738.04|18658.04|10
1731079550000|2024-11-08 15:25:50|18740.11|18660.11|18740.51|18660.51|18741.07|18661.07|18740.11|18660.11|10
1731079560000|2024-11-08 15:26:00|18740.9|18660.9|18742.02|18662.02|18742.14|18662.14|18740.9|18660.9|9
1731079570000|2024-11-08 15:26:10|18741.91|18661.91|18738.72|18658.72|18743.31|18663.31|18738.72|18658.72|10
1731079580000|2024-11-08 15:26:20|18735.06|18655.06|18731.85|18651.85|18735.06|18655.06|18731.5|18651.5|10
1731079590000|2024-11-08 15:26:30|18732.78|18652.78|18741.25|18661.25|18741.25|18661.25|18732.78|18652.78|10
1731079600000|2024-11-08 15:26:40|18740.74|18660.74|18739.61|18659.61|18742.57|18662.57|18739.61|18659.61|10
1731079610000|2024-11-08 15:26:50|18739.27|18659.27|18738.63|18658.63|18739.27|18659.27|18737.98|18657.98|9
1731079620000|2024-11-08 15:27:00|18738.83|18658.83|18740.88|18660.88|18741.29|18661.29|18738.82|18658.82|10
1731079630000|2024-11-08 15:27:10|18740.51|18660.51|18744.43|18664.43|18744.43|18664.43|18739.78|18659.78|10
1731079640000|2024-11-08 15:27:20|18743.5|18663.5|18747.65|18667.65|18747.65|18667.65|18743.5|18663.5|10
1731079650000|2024-11-08 15:27:30|18748.96|18668.96|18753.39|18673.39|18753.51|18673.51|18748.96|18668.96|10
1731079660000|2024-11-08 15:27:40|18752.67|18672.67|18751.43|18671.43|18752.67|18672.67|18750.92|18670.92|10
1731079670000|2024-11-08 15:27:50|18751.37|18671.37|18749.64|18669.64|18752.37|18672.37|18749.64|18669.64|10
1731079680000|2024-11-08 15:28:00|18749.2|18669.2|18752.05|18672.05|18752.24|18672.24|18749.2|18669.2|9
1731079690000|2024-11-08 15:28:10|18752.26|18672.26|18753.97|18673.97|18754.93|18674.93|18752.26|18672.26|10
1731079700000|2024-11-08 15:28:20|18755.23|18675.23|18756.98|18676.98|18757.22|18677.22|18755.23|18675.23|10
1731079710000|2024-11-08 15:28:30|18757.38|18677.38|18759.41|18679.41|18759.41|18679.41|18757.38|18677.38|10
1731079720000|2024-11-08 15:28:40|18759.15|18679.15|18757.99|18677.99|18759.29|18679.29|18757.84|18677.84|10
1731079730000|2024-11-08 15:28:50|18757.15|18677.15|18752.53|18672.53|18757.44|18677.44|18752.27|18672.27|10
1731079740000|2024-11-08 15:29:00|18752.27|18672.27|18748.4|18668.4|18752.27|18672.27|18748.4|18668.4|10
1731079750000|2024-11-08 15:29:10|18748|18668|18737|18657|18748.03|18668.03|18737|18657|10
1731079760000|2024-11-08 15:29:20|18736.76|18656.76|18726.41|18646.41|18736.76|18656.76|18726.41|18646.41|10
1731079770000|2024-11-08 15:29:30|18724.95|18644.95|18727.5|18647.5|18727.79|18647.79|18724.14|18644.14|10
1731079780000|2024-11-08 15:29:40|18728.19|18648.19|18732.97|18652.97|18734.19|18654.19|18728.19|18648.19|10
1731079790000|2024-11-08 15:29:50|18732.5|18652.5|18729.19|18649.19|18732.5|18652.5|18728.72|18648.72|10
1731079800000|2024-11-08 15:30:00|18729.68|18649.68|18726.54|18646.54|18729.68|18649.68|18726.54|18646.54|10
1731079810000|2024-11-08 15:30:10|18725.88|18645.88|18723.8|18643.8|18725.88|18645.88|18722.7|18642.7|10
1731079820000|2024-11-08 15:30:20|18722.51|18642.51|18718.63|18638.63|18723.18|18643.18|18717.47|18637.47|10
1731079830000|2024-11-08 15:30:30|18719.24|18639.24|18718.76|18638.76|18721.08|18641.08|18718.14|18638.14|10
1731079840000|2024-11-08 15:30:40|18719.41|18639.41|18734.57|18654.57|18734.57|18654.57|18719.41|18639.41|10
1731079850000|2024-11-08 15:30:50|18734.44|18654.44|18741.64|18661.64|18742.59|18662.59|18734.44|18654.44|10
1731079860000|2024-11-08 15:31:00|18741.62|18661.62|18755.32|18675.32|18755.32|18675.32|18741.62|18661.62|10
1731079870000|2024-11-08 15:31:10|18755.7|18675.7|18763.04|18683.04|18764.67|18684.67|18755.7|18675.7|9
1731079880000|2024-11-08 15:31:20|18762.93|18682.93|18762.23|18682.23|18762.93|18682.93|18761.74|18681.74|10
1731079890000|2024-11-08 15:31:30|18762.18|18682.18|18757.11|18677.11|18762.24|18682.24|18757.11|18677.11|10
1731079900000|2024-11-08 15:31:40|18757.5|18677.5|18750.51|18670.51|18757.5|18677.5|18750.51|18670.51|10
1731079910000|2024-11-08 15:31:50|18750.73|18670.73|18753.36|18673.36|18753.36|18673.36|18750.73|18670.73|10
1731079920000|2024-11-08 15:32:00|18755.16|18675.16|18758.32|18678.32|18758.32|18678.32|18755.16|18675.16|9
1731079930000|2024-11-08 15:32:10|18759.65|18679.65|18765.27|18685.27|18765.77|18685.77|18759.65|18679.65|10
1731079940000|2024-11-08 15:32:20|18766.64|18686.64|18769.25|18689.25|18769.25|18689.25|18766.34|18686.34|10
1731079950000|2024-11-08 15:32:30|18769.2|18689.2|18769.36|18689.36|18769.69|18689.69|18768.5|18688.5|10
1731079960000|2024-11-08 15:32:40|18770.07|18690.07|18765.37|18685.37|18770.07|18690.07|18765.37|18685.37|9
1731079970000|2024-11-08 15:32:50|18764.44|18684.44|18760.46|18680.46|18764.44|18684.44|18758.37|18678.37|10
1731079980000|2024-11-08 15:33:00|18760.1|18680.1|18762.66|18682.66|18762.76|18682.76|18759.11|18679.11|10
1731079990000|2024-11-08 15:33:10|18762.83|18682.83|18760.09|18680.09|18763.83|18683.83|18760.09|18680.09|10
1731080000000|2024-11-08 15:33:20|18760.01|18680.01|18753.3|18673.3|18760.01|18680.01|18753.3|18673.3|10
1731080010000|2024-11-08 15:33:30|18752.77|18672.77|18749.97|18669.97|18752.77|18672.77|18749.97|18669.97|10
1731080020000|2024-11-08 15:33:40|18750.09|18670.09|18751.3|18671.3|18751.42|18671.42|18749.55|18669.55|9
1731080030000|2024-11-08 15:33:50|18751.97|18671.97|18751.07|18671.07|18752.88|18672.88|18751.07|18671.07|10
1731080040000|2024-11-08 15:34:00|18751.05|18671.05|18754.66|18674.66|18755.26|18675.26|18751.05|18671.05|10
1731080050000|2024-11-08 15:34:10|18754.29|18674.29|18748.58|18668.58|18754.29|18674.29|18748.58|18668.58|10
1731080060000|2024-11-08 15:34:20|18748.73|18668.73|18752.14|18672.14|18752.14|18672.14|18748.73|18668.73|10
1731080070000|2024-11-08 15:34:30|18752.21|18672.21|18749.81|18669.81|18752.21|18672.21|18748.49|18668.49|10
1731080080000|2024-11-08 15:34:40|18749.67|18669.67|18744.86|18664.86|18750.29|18670.29|18744.86|18664.86|10
1731080090000|2024-11-08 15:34:50|18743.99|18663.99|18741.35|18661.35|18743.99|18663.99|18741.16|18661.16|10
1731080100000|2024-11-08 15:35:00|18740.55|18660.55|18744.5|18664.5|18744.5|18664.5|18739.81|18659.81|10
1731080110000|2024-11-08 15:35:10|18744.86|18664.86|18744.47|18664.47|18746.09|18666.09|18744.33|18664.33|10
1731080120000|2024-11-08 15:35:20|18744.15|18664.15|18741.73|18661.73|18744.15|18664.15|18741.73|18661.73|10
1731080130000|2024-11-08 15:35:30|18741.78|18661.78|18733.15|18653.15|18741.78|18661.78|18732.87|18652.87|10
1731080140000|2024-11-08 15:35:40|18733.05|18653.05|18737.9|18657.9|18737.9|18657.9|18732.98|18652.98|10
1731080150000|2024-11-08 15:35:50|18736.99|18656.99|18731.97|18651.97|18736.99|18656.99|18731.77|18651.77|10
1731080160000|2024-11-08 15:36:00|18731.92|18651.92|18724.47|18644.47|18731.92|18651.92|18724.47|18644.47|10
1731080170000|2024-11-08 15:36:10|18719.91|18639.91|18721.7|18641.7|18722.04|18642.04|18719.63|18639.63|10
1731080180000|2024-11-08 15:36:20|18721.39|18641.39|18719.8|18639.8|18721.39|18641.39|18719.8|18639.8|9
1731080190000|2024-11-08 15:36:30|18721.31|18641.31|18723|18643|18723.06|18643.06|18721.31|18641.31|9
1731080200000|2024-11-08 15:36:40|18723.1|18643.1|18725.42|18645.42|18725.42|18645.42|18723.06|18643.06|10
1731080210000|2024-11-08 15:36:50|18725.43|18645.43|18727.86|18647.86|18728.77|18648.77|18725.43|18645.43|10
1731080220000|2024-11-08 15:37:00|18727.93|18647.93|18725.15|18645.15|18728.08|18648.08|18724.2|18644.2|10
1731080230000|2024-11-08 15:37:10|18725.04|18645.04|18717.03|18637.03|18725.04|18645.04|18717.03|18637.03|10
1731080240000|2024-11-08 15:37:20|18716.94|18636.94|18716.82|18636.82|18716.94|18636.94|18716.3|18636.3|9
1731080250000|2024-11-08 15:37:30|18716.48|18636.48|18720.12|18640.12|18720.12|18640.12|18716.48|18636.48|9
1731080260000|2024-11-08 15:37:40|18720.7|18640.7|18723.79|18643.79|18723.79|18643.79|18720.7|18640.7|10
1731080270000|2024-11-08 15:37:50|18723.44|18643.44|18722.98|18642.98|18724.5|18644.5|18722.98|18642.98|10
1731080280000|2024-11-08 15:38:00|18722.65|18642.65|18724.45|18644.45|18724.58|18644.58|18721.7|18641.7|10
1731080290000|2024-11-08 15:38:10|18724.24|18644.24|18719.8|18639.8|18724.24|18644.24|18719.8|18639.8|10
1731080300000|2024-11-08 15:38:20|18720.09|18640.09|18707.65|18627.65|18720.09|18640.09|18707.65|18627.65|10
1731080310000|2024-11-08 15:38:30|18708.4|18628.4|18719.47|18639.47|18719.58|18639.58|18708.4|18628.4|10
1731080320000|2024-11-08 15:38:40|18719.28|18639.28|18717.89|18637.89|18720.5|18640.5|18717.89|18637.89|10
1731080330000|2024-11-08 15:38:50|18718.37|18638.37|18717.65|18637.65|18718.8|18638.8|18717.01|18637.01|10
1731080340000|2024-11-08 15:39:00|18717.71|18637.71|18720.36|18640.36|18720.81|18640.81|18717.71|18637.71|9
1731080350000|2024-11-08 15:39:10|18720.84|18640.84|18723.58|18643.58|18723.58|18643.58|18720.16|18640.16|10
1731080360000|2024-11-08 15:39:20|18723.79|18643.79|18724.56|18644.56|18724.56|18644.56|18722.8|18642.8|10
1731080370000|2024-11-08 15:39:30|18725.56|18645.56|18723.02|18643.02|18726.91|18646.91|18723.02|18643.02|10
1731080380000|2024-11-08 15:39:40|18723.13|18643.13|18719.57|18639.57|18724.34|18644.34|18719.57|18639.57|10
1731080390000|2024-11-08 15:39:50|18719.87|18639.87|18717.09|18637.09|18719.87|18639.87|18717.09|18637.09|10
1731080400000|2024-11-08 15:40:00|18716.79|18636.79|18715.32|18635.32|18716.79|18636.79|18714.96|18634.96|10
1731080410000|2024-11-08 15:40:10|18716|18636|18717.21|18637.21|18717.53|18637.53|18716|18636|10
1731080420000|2024-11-08 15:40:20|18717.14|18637.14|18718.14|18638.14|18718.14|18638.14|18717.1|18637.1|10
1731080430000|2024-11-08 15:40:30|18718.26|18638.26|18718.94|18638.94|18719.62|18639.62|18718.26|18638.26|10
1731080440000|2024-11-08 15:40:40|18718.85|18638.85|18718.32|18638.32|18719.24|18639.24|18718.32|18638.32|10
1731080450000|2024-11-08 15:40:50|18717.54|18637.54|18718.94|18638.94|18719.78|18639.78|18717.05|18637.05|10
1731080460000|2024-11-08 15:41:00|18719.14|18639.14|18722.23|18642.23|18722.23|18642.23|18719.14|18639.14|10
1731080470000|2024-11-08 15:41:10|18723.35|18643.35|18736.72|18656.72|18736.72|18656.72|18723.35|18643.35|10
1731080480000|2024-11-08 15:41:20|18737.66|18657.66|18738.87|18658.87|18740.73|18660.73|18737.66|18657.66|10
1731080490000|2024-11-08 15:41:30|18738.41|18658.41|18740.43|18660.43|18740.43|18660.43|18736.29|18656.29|10
1731080500000|2024-11-08 15:41:40|18739.21|18659.21|18739.1|18659.1|18739.24|18659.24|18738.57|18658.57|10
1731080510000|2024-11-08 15:41:50|18739.41|18659.41|18740.62|18660.62|18740.62|18660.62|18739.26|18659.26|10
1731080520000|2024-11-08 15:42:00|18739.83|18659.83|18745.65|18665.65|18745.65|18665.65|18739.83|18659.83|9
1731080530000|2024-11-08 15:42:10|18744.54|18664.54|18745.34|18665.34|18745.34|18665.34|18743.6|18663.6|10
1731080540000|2024-11-08 15:42:20|18744.92|18664.92|18743.66|18663.66|18745.76|18665.76|18743.66|18663.66|10
1731080550000|2024-11-08 15:42:30|18743.71|18663.71|18738.59|18658.59|18743.71|18663.71|18738.59|18658.59|10
1731080560000|2024-11-08 15:42:40|18737.23|18657.23|18735|18655|18737.23|18657.23|18734.88|18654.88|10
1731080570000|2024-11-08 15:42:50|18735.18|18655.18|18731.51|18651.51|18735.18|18655.18|18731.36|18651.36|10
1731080580000|2024-11-08 15:43:00|18731.55|18651.55|18734.44|18654.44|18734.44|18654.44|18731.55|18651.55|10
1731080590000|2024-11-08 15:43:10|18735.25|18655.25|18736.41|18656.41|18736.57|18656.57|18735.25|18655.25|10
1731080600000|2024-11-08 15:43:20|18735.87|18655.87|18733.05|18653.05|18735.87|18655.87|18732.65|18652.65|10
1731080610000|2024-11-08 15:43:30|18733.54|18653.54|18733.22|18653.22|18734.18|18654.18|18733.12|18653.12|10
1731080620000|2024-11-08 15:43:40|18732.87|18652.87|18732.09|18652.09|18733.86|18653.86|18732.09|18652.09|10
1731080630000|2024-11-08 15:43:50|18731.8|18651.8|18725.53|18645.53|18731.8|18651.8|18725.53|18645.53|10
1731080640000|2024-11-08 15:44:00|18725.37|18645.37|18720.05|18640.05|18725.37|18645.37|18720.05|18640.05|10
1731080650000|2024-11-08 15:44:10|18719.94|18639.94|18721.96|18641.96|18722.05|18642.05|18719.72|18639.72|10
1731080660000|2024-11-08 15:44:20|18722.23|18642.23|18720.45|18640.45|18723.25|18643.25|18719.64|18639.64|10
1731080670000|2024-11-08 15:44:30|18720.5|18640.5|18719.67|18639.67|18723.41|18643.41|18719.67|18639.67|10
1731080680000|2024-11-08 15:44:40|18717.76|18637.76|18718.47|18638.47|18719.94|18639.94|18717.09|18637.09|10
1731080690000|2024-11-08 15:44:50|18718.52|18638.52|18711.47|18631.47|18718.52|18638.52|18711.47|18631.47|10
1731080700000|2024-11-08 15:45:00|18710.97|18630.97|18705.57|18625.57|18710.97|18630.97|18705.14|18625.14|10
1731080710000|2024-11-08 15:45:10|18705.81|18625.81|18695.62|18615.62|18705.81|18625.81|18695.62|18615.62|10
1731080720000|2024-11-08 15:45:20|18694.97|18614.97|18682.97|18602.97|18694.97|18614.97|18682.97|18602.97|10
1731080730000|2024-11-08 15:45:30|18682.36|18602.36|18674.58|18594.58|18682.36|18602.36|18674.58|18594.58|10
1731080740000|2024-11-08 15:45:40|18673.71|18593.71|18668.47|18588.47|18673.91|18593.91|18668.47|18588.47|10
1731080750000|2024-11-08 15:45:50|18666.98|18586.98|18664.76|18584.76|18668.43|18588.43|18664.76|18584.76|10
1731080760000|2024-11-08 15:46:00|18664.63|18584.63|18657.02|18577.02|18664.63|18584.63|18657.02|18577.02|10
1731080770000|2024-11-08 15:46:10|18656.56|18576.56|18652.86|18572.86|18658.17|18578.17|18652.86|18572.86|10
1731080780000|2024-11-08 15:46:20|18652.27|18572.27|18649.41|18569.41|18652.27|18572.27|18649.41|18569.41|10
1731080790000|2024-11-08 15:46:30|18649.34|18569.34|18656.65|18576.65|18656.65|18576.65|18649.31|18569.31|10
1731080800000|2024-11-08 15:46:40|18656.66|18576.66|18662.16|18582.16|18663.57|18583.57|18656.66|18576.66|10
1731080810000|2024-11-08 15:46:50|18662.57|18582.57|18651.3|18571.3|18662.77|18582.77|18651.3|18571.3|10
1731080820000|2024-11-08 15:47:00|18650.7|18570.7|18627.79|18547.79|18650.7|18570.7|18627.79|18547.79|10
1731080830000|2024-11-08 15:47:10|18628.47|18548.47|18623.49|18543.49|18628.47|18548.47|18623.14|18543.14|10
1731080840000|2024-11-08 15:47:20|18623.72|18543.72|18617.27|18537.27|18623.72|18543.72|18617.27|18537.27|10
1731080850000|2024-11-08 15:47:30|18615.88|18535.88|18609.37|18529.37|18615.88|18535.88|18609.25|18529.25|10
1731080860000|2024-11-08 15:47:40|18609.29|18529.29|18606.38|18526.38|18609.29|18529.29|18604.24|18524.24|10
1731080870000|2024-11-08 15:47:50|18606.89|18526.89|18613.96|18533.96|18613.96|18533.96|18606.89|18526.89|10
1731080880000|2024-11-08 15:48:00|18614.66|18534.66|18616.99|18536.99|18617.02|18537.02|18614.66|18534.66|10
1731080890000|2024-11-08 15:48:10|18618.84|18538.84|18624.47|18544.47|18624.72|18544.72|18618.84|18538.84|10
1731080900000|2024-11-08 15:48:20|18625.55|18545.55|18622.76|18542.76|18625.55|18545.55|18622.1|18542.1|10
1731080910000|2024-11-08 15:48:30|18622.1|18542.1|18620.46|18540.46|18622.1|18542.1|18620.46|18540.46|10
1731080920000|2024-11-08 15:48:40|18620.26|18540.26|18620.69|18540.69|18620.69|18540.69|18617.51|18537.51|10
1731080930000|2024-11-08 15:48:50|18621.93|18541.93|18635.91|18555.91|18635.91|18555.91|18621.93|18541.93|10
1731080940000|2024-11-08 15:49:00|18636.48|18556.48|18637.22|18557.22|18638.92|18558.92|18636.48|18556.48|10
1731080950000|2024-11-08 15:49:10|18636.57|18556.57|18636.2|18556.2|18638.57|18558.57|18636.2|18556.2|10
1731080960000|2024-11-08 15:49:20|18636.86|18556.86|18633.94|18553.94|18636.86|18556.86|18633.79|18553.79|9
1731080970000|2024-11-08 15:49:30|18634.15|18554.15|18643.35|18563.35|18643.35|18563.35|18634.15|18554.15|10
1731080980000|2024-11-08 15:49:40|18644.59|18564.59|18649.55|18569.55|18649.55|18569.55|18644.59|18564.59|10
1731080990000|2024-11-08 15:49:50|18649.3|18569.3|18646.61|18566.61|18650.21|18570.21|18646.61|18566.61|10
1731081000000|2024-11-08 15:50:00|18645.86|18565.86|18644.57|18564.57|18646.29|18566.29|18644.57|18564.57|10
1731081010000|2024-11-08 15:50:10|18644.92|18564.92|18643.51|18563.51|18644.92|18564.92|18642.11|18562.11|10
1731081020000|2024-11-08 15:50:20|18642.38|18562.38|18650.82|18570.82|18650.82|18570.82|18642.38|18562.38|10
1731081030000|2024-11-08 15:50:30|18652.06|18572.06|18653.74|18573.74|18653.74|18573.74|18651.9|18571.9|10
1731081040000|2024-11-08 15:50:40|18653.84|18573.84|18654.45|18574.45|18654.56|18574.56|18652.13|18572.13|10
1731081050000|2024-11-08 15:50:50|18654.55|18574.55|18655.81|18575.81|18656.24|18576.24|18654|18574|10
1731081060000|2024-11-08 15:51:00|18655.38|18575.38|18658.26|18578.26|18658.26|18578.26|18654.53|18574.53|10
1731081070000|2024-11-08 15:51:10|18658.34|18578.34|18659.46|18579.46|18659.46|18579.46|18656.98|18576.98|10
1731081080000|2024-11-08 15:51:20|18660.48|18580.48|18656.46|18576.46|18660.48|18580.48|18656.46|18576.46|10
1731081090000|2024-11-08 15:51:30|18656.25|18576.25|18661.45|18581.45|18661.45|18581.45|18656.25|18576.25|10
1731081100000|2024-11-08 15:51:40|18661.4|18581.4|18669.01|18589.01|18669.01|18589.01|18660.66|18580.66|10
1731081110000|2024-11-08 15:51:50|18671.48|18591.48|18672.66|18592.66|18672.66|18592.66|18670.72|18590.72|9
1731081120000|2024-11-08 15:52:00|18672.96|18592.96|18677.57|18597.57|18677.91|18597.91|18672.91|18592.91|9
1731081130000|2024-11-08 15:52:10|18677.75|18597.75|18685.43|18605.43|18685.43|18605.43|18677.75|18597.75|10
1731081140000|2024-11-08 15:52:20|18685.56|18605.56|18686.51|18606.51|18687.02|18607.02|18685.08|18605.08|10
1731081150000|2024-11-08 15:52:30|18689.1|18609.1|18689.22|18609.22|18689.42|18609.42|18688.29|18608.29|10
1731081160000|2024-11-08 15:52:40|18687.97|18607.97|18685|18605|18687.97|18607.97|18685|18605|10
1731081170000|2024-11-08 15:52:50|18684.37|18604.37|18684.37|18604.37|18685.08|18605.08|18684.28|18604.28|10
1731081180000|2024-11-08 15:53:00|18684.57|18604.57|18684.23|18604.23|18684.92|18604.92|18683.98|18603.98|10
1731081190000|2024-11-08 15:53:10|18684.32|18604.32|18686.65|18606.65|18686.65|18606.65|18684.09|18604.09|10
1731081200000|2024-11-08 15:53:20|18686.96|18606.96|18692.43|18612.43|18692.43|18612.43|18686.96|18606.96|10
1731081210000|2024-11-08 15:53:30|18692.49|18612.49|18698.72|18618.72|18698.72|18618.72|18692.49|18612.49|10
1731081220000|2024-11-08 15:53:40|18698.53|18618.53|18698.96|18618.96|18698.96|18618.96|18698.04|18618.04|10
1731081230000|2024-11-08 15:53:50|18699.36|18619.36|18697.75|18617.75|18699.95|18619.95|18697.67|18617.67|10
1731081240000|2024-11-08 15:54:00|18698.32|18618.32|18706.32|18626.32|18706.54|18626.54|18698.32|18618.32|10
1731081250000|2024-11-08 15:54:10|18707.01|18627.01|18719.11|18639.11|18720.11|18640.11|18707.01|18627.01|10
1731081260000|2024-11-08 15:54:20|18718.46|18638.46|18719.29|18639.29|18719.29|18639.29|18717.44|18637.44|10
1731081270000|2024-11-08 15:54:30|18719.62|18639.62|18719.3|18639.3|18720.33|18640.33|18719.3|18639.3|9
1731081280000|2024-11-08 15:54:40|18719.14|18639.14|18717.45|18637.45|18719.14|18639.14|18717.45|18637.45|10
1731081290000|2024-11-08 15:54:50|18716.44|18636.44|18714.94|18634.94|18716.44|18636.44|18714.81|18634.81|10
1731081300000|2024-11-08 15:55:00|18715.19|18635.19|18714.83|18634.83|18715.21|18635.21|18714.62|18634.62|10
1731081310000|2024-11-08 15:55:10|18714.56|18634.56|18708.57|18628.57|18714.56|18634.56|18708.57|18628.57|10
1731081320000|2024-11-08 15:55:20|18708.25|18628.25|18703.22|18623.22|18708.25|18628.25|18703.22|18623.22|10
1731081330000|2024-11-08 15:55:30|18703.05|18623.05|18709.05|18629.05|18709.05|18629.05|18703.05|18623.05|10
1731081340000|2024-11-08 15:55:40|18709.18|18629.18|18707.04|18627.04|18710.36|18630.36|18707.04|18627.04|10
1731081350000|2024-11-08 15:55:50|18706.86|18626.86|18707.94|18627.94|18707.94|18627.94|18706.58|18626.58|10
1731081360000|2024-11-08 15:56:00|18707.95|18627.95|18706.18|18626.18|18707.95|18627.95|18706.18|18626.18|10
1731081370000|2024-11-08 15:56:10|18707.92|18627.92|18709.7|18629.7|18709.7|18629.7|18707.92|18627.92|10
1731081380000|2024-11-08 15:56:20|18710.12|18630.12|18711.46|18631.46|18711.75|18631.75|18710.12|18630.12|10
1731081390000|2024-11-08 15:56:30|18710.25|18630.25|18711.01|18631.01|18711.33|18631.33|18710.25|18630.25|10
1731081400000|2024-11-08 15:56:40|18710.19|18630.19|18712.38|18632.38|18712.38|18632.38|18709.71|18629.71|10
1731081410000|2024-11-08 15:56:50|18712.31|18632.31|18711.43|18631.43|18712.36|18632.36|18710.9|18630.9|10
1731081420000|2024-11-08 15:57:00|18711.93|18631.93|18712.01|18632.01|18712.45|18632.45|18711.51|18631.51|10
1731081430000|2024-11-08 15:57:10|18711.63|18631.63|18709.16|18629.16|18711.63|18631.63|18708.92|18628.92|10
1731081440000|2024-11-08 15:57:20|18709.75|18629.75|18716.4|18636.4|18716.4|18636.4|18709.75|18629.75|10
1731081450000|2024-11-08 15:57:30|18716.47|18636.47|18717.62|18637.62|18718.27|18638.27|18716.37|18636.37|9
1731081460000|2024-11-08 15:57:40|18717.49|18637.49|18715.17|18635.17|18717.49|18637.49|18715.17|18635.17|9
1731081470000|2024-11-08 15:57:50|18714.94|18634.94|18714.93|18634.93|18714.94|18634.94|18713.34|18633.34|10
1731081480000|2024-11-08 15:58:00|18715.67|18635.67|18716.66|18636.66|18716.66|18636.66|18715.31|18635.31|10
1731081490000|2024-11-08 15:58:10|18716.74|18636.74|18713.36|18633.36|18716.95|18636.95|18713.36|18633.36|9
1731081500000|2024-11-08 15:58:20|18713.32|18633.32|18715|18635|18715|18635|18713.03|18633.03|9
1731081510000|2024-11-08 15:58:30|18715.16|18635.16|18712.31|18632.31|18715.16|18635.16|18712.31|18632.31|10
1731081520000|2024-11-08 15:58:40|18712.23|18632.23|18714.72|18634.72|18714.72|18634.72|18712.23|18632.23|10
1731081530000|2024-11-08 15:58:50|18714.73|18634.73|18717.09|18637.09|18717.09|18637.09|18714.73|18634.73|10
1731081540000|2024-11-08 15:59:00|18716.03|18636.03|18716.54|18636.54|18716.54|18636.54|18715.42|18635.42|10
1731081550000|2024-11-08 15:59:10|18716.43|18636.43|18717.52|18637.52|18717.52|18637.52|18716.34|18636.34|9
1731081560000|2024-11-08 15:59:20|18717.38|18637.38|18717.98|18637.98|18717.98|18637.98|18716.51|18636.51|10
1731081570000|2024-11-08 15:59:30|18718.95|18638.95|18726.16|18646.16|18726.16|18646.16|18718.95|18638.95|10
1731081580000|2024-11-08 15:59:40|18725.31|18645.31|18727.6|18647.6|18728.62|18648.62|18725.31|18645.31|10
1731081590000|2024-11-08 15:59:50|18727.79|18647.79|18728.84|18648.84|18728.84|18648.84|18727.39|18647.39|9
1731081600000|2024-11-08 16:00:00|18728.94|18648.94|18729.01|18649.01|18730.1|18650.1|18728.64|18648.64|10
1731081610000|2024-11-08 16:00:10|18728.58|18648.58|18727.78|18647.78|18728.58|18648.58|18725.61|18645.61|10
1731081620000|2024-11-08 16:00:20|18728.12|18648.12|18723.83|18643.83|18728.41|18648.41|18723.83|18643.83|10
1731081630000|2024-11-08 16:00:30|18723.92|18643.92|18722.54|18642.54|18724.44|18644.44|18722.54|18642.54|10
1731081640000|2024-11-08 16:00:40|18721.78|18641.78|18720.03|18640.03|18721.78|18641.78|18719.56|18639.56|10
1731081650000|2024-11-08 16:00:50|18720.16|18640.16|18716.18|18636.18|18720.16|18640.16|18716.18|18636.18|10
1731081660000|2024-11-08 16:01:00|18716.13|18636.13|18715.34|18635.34|18716.13|18636.13|18713.94|18633.94|10
1731081670000|2024-11-08 16:01:10|18714.78|18634.78|18709.97|18629.97|18714.78|18634.78|18709.86|18629.86|10
1731081680000|2024-11-08 16:01:20|18709.5|18629.5|18705.62|18625.62|18709.5|18629.5|18705.62|18625.62|10
1731081690000|2024-11-08 16:01:30|18705.7|18625.7|18710.29|18630.29|18711.99|18631.99|18705.7|18625.7|10
1731081700000|2024-11-08 16:01:40|18710.98|18630.98|18720.36|18640.36|18720.36|18640.36|18710.98|18630.98|10
1731081710000|2024-11-08 16:01:50|18720.54|18640.54|18721.85|18641.85|18721.85|18641.85|18720.02|18640.02|10
1731081720000|2024-11-08 16:02:00|18721.88|18641.88|18726.57|18646.57|18727.1|18647.1|18721.88|18641.88|10
1731081730000|2024-11-08 16:02:10|18726.24|18646.24|18723.13|18643.13|18726.24|18646.24|18722.67|18642.67|10
1731081740000|2024-11-08 16:02:20|18722.76|18642.76|18714.89|18634.89|18722.76|18642.76|18714.89|18634.89|10
1731081750000|2024-11-08 16:02:30|18714.66|18634.66|18714.17|18634.17|18715.01|18635.01|18713.3|18633.3|10
1731081760000|2024-11-08 16:02:40|18714.32|18634.32|18718.94|18638.94|18718.94|18638.94|18714.32|18634.32|10
1731081770000|2024-11-08 16:02:50|18719.66|18639.66|18719.76|18639.76|18720.02|18640.02|18719.49|18639.49|10
1731081780000|2024-11-08 16:03:00|18719.09|18639.09|18715.23|18635.23|18719.09|18639.09|18715.23|18635.23|10
1731081790000|2024-11-08 16:03:10|18715.77|18635.77|18716.74|18636.74|18717.19|18637.19|18715.77|18635.77|10
1731081800000|2024-11-08 16:03:20|18716.64|18636.64|18716.24|18636.24|18716.83|18636.83|18715.87|18635.87|10
1731081810000|2024-11-08 16:03:30|18716.46|18636.46|18717.47|18637.47|18717.82|18637.82|18716.26|18636.26|10
1731081820000|2024-11-08 16:03:40|18717.52|18637.52|18720.29|18640.29|18720.39|18640.39|18717.52|18637.52|9
1731081830000|2024-11-08 16:03:50|18719.99|18639.99|18724.49|18644.49|18724.52|18644.52|18719.99|18639.99|10
1731081840000|2024-11-08 16:04:00|18724.21|18644.21|18723.82|18643.82|18724.21|18644.21|18722.76|18642.76|10
1731081850000|2024-11-08 16:04:10|18723.64|18643.64|18725.2|18645.2|18725.2|18645.2|18720.67|18640.67|10
1731081860000|2024-11-08 16:04:20|18726.51|18646.51|18736.16|18656.16|18736.16|18656.16|18726.51|18646.51|10
1731081870000|2024-11-08 16:04:30|18736.82|18656.82|18739.91|18659.91|18739.91|18659.91|18736.82|18656.82|10
1731081880000|2024-11-08 16:04:40|18739.5|18659.5|18741.55|18661.55|18741.55|18661.55|18739.19|18659.19|10
1731081890000|2024-11-08 16:04:50|18741.65|18661.65|18742.55|18662.55|18742.55|18662.55|18741.49|18661.49|9
1731081900000|2024-11-08 16:05:00|18742.78|18662.78|18745.01|18665.01|18745.01|18665.01|18742.6|18662.6|10
1731081910000|2024-11-08 16:05:10|18745|18665|18756.37|18676.37|18756.37|18676.37|18745|18665|10
1731081920000|2024-11-08 16:05:20|18757.02|18677.02|18758.75|18678.75|18758.75|18678.75|18757.02|18677.02|10
1731081930000|2024-11-08 16:05:30|18759.46|18679.46|18760.77|18680.77|18762.01|18682.01|18759.46|18679.46|10
1731081940000|2024-11-08 16:05:40|18760.62|18680.62|18762.26|18682.26|18762.4|18682.4|18760.6|18680.6|10
1731081950000|2024-11-08 16:05:50|18761.17|18681.17|18766.14|18686.14|18766.14|18686.14|18761.07|18681.07|9
1731081960000|2024-11-08 16:06:00|18766.39|18686.39|18766.51|18686.51|18767.88|18687.88|18766.39|18686.39|10
1731081970000|2024-11-08 16:06:10|18766.39|18686.39|18763.83|18683.83|18766.39|18686.39|18763.83|18683.83|10
1731081980000|2024-11-08 16:06:20|18763.41|18683.41|18764.4|18684.4|18764.42|18684.42|18763.41|18683.41|10
1731081990000|2024-11-08 16:06:30|18765.03|18685.03|18761.83|18681.83|18765.7|18685.7|18761.83|18681.83|10
1731082000000|2024-11-08 16:06:40|18761.23|18681.23|18764.1|18684.1|18764.1|18684.1|18760.69|18680.69|10
1731082010000|2024-11-08 16:06:50|18764.2|18684.2|18765.96|18685.96|18767.01|18687.01|18764.2|18684.2|10
1731082020000|2024-11-08 16:07:00|18765.38|18685.38|18763.35|18683.35|18765.96|18685.96|18763.35|18683.35|10
1731082030000|2024-11-08 16:07:10|18760.85|18680.85|18758.95|18678.95|18760.85|18680.85|18758.62|18678.62|10
1731082040000|2024-11-08 16:07:20|18756.67|18676.67|18751.55|18671.55|18756.67|18676.67|18751.55|18671.55|10
1731082050000|2024-11-08 16:07:30|18750.6|18670.6|18743.8|18663.8|18750.65|18670.65|18743.8|18663.8|10
1731082060000|2024-11-08 16:07:40|18743.15|18663.15|18743.5|18663.5|18744.28|18664.28|18742.58|18662.58|10
1731082070000|2024-11-08 16:07:50|18743.92|18663.92|18746.57|18666.57|18746.57|18666.57|18743.92|18663.92|10
1731082080000|2024-11-08 16:08:00|18746.42|18666.42|18744.59|18664.59|18746.42|18666.42|18744.59|18664.59|10
1731082090000|2024-11-08 16:08:10|18742.54|18662.54|18741.32|18661.32|18742.57|18662.57|18740.86|18660.86|10
1731082100000|2024-11-08 16:08:20|18741.09|18661.09|18738.77|18658.77|18741.18|18661.18|18738.13|18658.13|10
1731082110000|2024-11-08 16:08:30|18738.17|18658.17|18740.24|18660.24|18740.24|18660.24|18736.75|18656.75|10
1731082120000|2024-11-08 16:08:40|18740.57|18660.57|18740.57|18660.57|18742.61|18662.61|18740.57|18660.57|10
1731082130000|2024-11-08 16:08:50|18740.48|18660.48|18735|18655|18740.48|18660.48|18735|18655|10
1731082140000|2024-11-08 16:09:00|18734.56|18654.56|18730.65|18650.65|18734.56|18654.56|18730.65|18650.65|10
1731082150000|2024-11-08 16:09:10|18729.94|18649.94|18727.1|18647.1|18729.94|18649.94|18726.68|18646.68|10
1731082160000|2024-11-08 16:09:20|18726.95|18646.95|18720.36|18640.36|18726.95|18646.95|18720.36|18640.36|10
1731082170000|2024-11-08 16:09:30|18720.17|18640.17|18718.4|18638.4|18720.17|18640.17|18718.03|18638.03|10
1731082180000|2024-11-08 16:09:40|18718.73|18638.73|18721.1|18641.1|18721.1|18641.1|18718.73|18638.73|10
1731082190000|2024-11-08 16:09:50|18720.87|18640.87|18718.85|18638.85|18724.63|18644.63|18718.85|18638.85|10
1731082200000|2024-11-08 16:10:00|18718.93|18638.93|18720.71|18640.71|18720.71|18640.71|18718.93|18638.93|10
1731082210000|2024-11-08 16:10:10|18722.09|18642.09|18725.73|18645.73|18725.77|18645.77|18722.09|18642.09|10
1731082220000|2024-11-08 16:10:20|18725.78|18645.78|18724.11|18644.11|18725.78|18645.78|18722.98|18642.98|10
1731082230000|2024-11-08 16:10:30|18723.11|18643.11|18723.63|18643.63|18724.4|18644.4|18723.11|18643.11|10
1731082240000|2024-11-08 16:10:40|18724.07|18644.07|18710.23|18630.23|18724.85|18644.85|18710.23|18630.23|10
1731082250000|2024-11-08 16:10:50|18710.17|18630.17|18708.85|18628.85|18714.39|18634.39|18708.85|18628.85|10
1731082260000|2024-11-08 16:11:00|18706.09|18626.09|18703.79|18623.79|18706.09|18626.09|18702.95|18622.95|10
1731082270000|2024-11-08 16:11:10|18703.85|18623.85|18695.35|18615.35|18703.85|18623.85|18695.35|18615.35|10
1731082280000|2024-11-08 16:11:20|18690.29|18610.29|18688.52|18608.52|18690.29|18610.29|18686.85|18606.85|10
1731082290000|2024-11-08 16:11:30|18688.62|18608.62|18684.81|18604.81|18688.62|18608.62|18684.81|18604.81|9
1731082300000|2024-11-08 16:11:40|18684.96|18604.96|18681.55|18601.55|18685.36|18605.36|18681.55|18601.55|10
1731082310000|2024-11-08 16:11:50|18680.82|18600.82|18681.45|18601.45|18682.42|18602.42|18680.82|18600.82|10
1731082320000|2024-11-08 16:12:00|18681.24|18601.24|18692.69|18612.69|18692.69|18612.69|18681.24|18601.24|10
1731082330000|2024-11-08 16:12:10|18691.67|18611.67|18689.85|18609.85|18692.17|18612.17|18689.63|18609.63|10
1731082340000|2024-11-08 16:12:20|18688.98|18608.98|18692.73|18612.73|18692.73|18612.73|18687.58|18607.58|10
1731082350000|2024-11-08 16:12:30|18694.08|18614.08|18696.13|18616.13|18696.3|18616.3|18694.08|18614.08|10
1731082360000|2024-11-08 16:12:40|18696.04|18616.04|18695.64|18615.64|18696.04|18616.04|18694.79|18614.79|10
1731082370000|2024-11-08 16:12:50|18695.6|18615.6|18699.99|18619.99|18699.99|18619.99|18695.4|18615.4|10
1731082380000|2024-11-08 16:13:00|18700.2|18620.2|18704.23|18624.23|18704.23|18624.23|18700.2|18620.2|9
1731082390000|2024-11-08 16:13:10|18704.35|18624.35|18701|18621|18704.7|18624.7|18700.89|18620.89|10
1731082400000|2024-11-08 16:13:20|18700.26|18620.26|18699.74|18619.74|18700.33|18620.33|18699.59|18619.59|10
1731082410000|2024-11-08 16:13:30|18699.71|18619.71|18701.06|18621.06|18701.06|18621.06|18698.54|18618.54|10
1731082420000|2024-11-08 16:13:40|18701.17|18621.17|18696.49|18616.49|18701.65|18621.65|18696.49|18616.49|10
1731082430000|2024-11-08 16:13:50|18696.51|18616.51|18708.15|18628.15|18708.2|18628.2|18696.3|18616.3|9
1731082440000|2024-11-08 16:14:00|18710.41|18630.41|18715.94|18635.94|18715.94|18635.94|18710.41|18630.41|10
1731082450000|2024-11-08 16:14:10|18716.24|18636.24|18714.13|18634.13|18716.84|18636.84|18714.13|18634.13|10
1731082460000|2024-11-08 16:14:20|18714.55|18634.55|18713.69|18633.69|18715.34|18635.34|18713.53|18633.53|9
1731082470000|2024-11-08 16:14:30|18713.58|18633.58|18710|18630|18713.67|18633.67|18709.98|18629.98|10
1731082480000|2024-11-08 16:14:40|18710.03|18630.03|18707.99|18627.99|18710.03|18630.03|18707.88|18627.88|10
1731082490000|2024-11-08 16:14:50|18707.97|18627.97|18706.1|18626.1|18707.97|18627.97|18706.04|18626.04|10
1731082500000|2024-11-08 16:15:00|18706.05|18626.05|18701.84|18621.84|18706.05|18626.05|18701.76|18621.76|10
1731082510000|2024-11-08 16:15:10|18700.65|18620.65|18696.74|18616.74|18700.65|18620.65|18696.74|18616.74|9
1731082520000|2024-11-08 16:15:20|18696|18616|18690.71|18610.71|18696|18616|18690.71|18610.71|10
1731082530000|2024-11-08 16:15:30|18689.56|18609.56|18682.27|18602.27|18689.56|18609.56|18682.27|18602.27|10
1731082540000|2024-11-08 16:15:40|18682.32|18602.32|18685.31|18605.31|18685.31|18605.31|18681.07|18601.07|10
1731082550000|2024-11-08 16:15:50|18684.3|18604.3|18682.9|18602.9|18684.3|18604.3|18682.72|18602.72|10
1731082560000|2024-11-08 16:16:00|18682.83|18602.83|18684.33|18604.33|18684.47|18604.47|18682.66|18602.66|10
1731082570000|2024-11-08 16:16:10|18685.1|18605.1|18683.2|18603.2|18685.44|18605.44|18682.98|18602.98|10
1731082580000|2024-11-08 16:16:20|18684.48|18604.48|18686.02|18606.02|18686.75|18606.75|18684.48|18604.48|10
1731082590000|2024-11-08 16:16:30|18686.14|18606.14|18684.02|18604.02|18687.4|18607.4|18684.02|18604.02|10
1731082600000|2024-11-08 16:16:40|18684.22|18604.22|18690.22|18610.22|18690.22|18610.22|18684.22|18604.22|10
1731082610000|2024-11-08 16:16:50|18691.76|18611.76|18696.98|18616.98|18697.06|18617.06|18691.76|18611.76|10
1731082620000|2024-11-08 16:17:00|18695.8|18615.8|18695.88|18615.88|18695.88|18615.88|18694.58|18614.58|10
1731082630000|2024-11-08 16:17:10|18696.94|18616.94|18701.76|18621.76|18701.79|18621.79|18696.94|18616.94|10
1731082640000|2024-11-08 16:17:20|18701.66|18621.66|18700.51|18620.51|18701.68|18621.68|18700.46|18620.46|10
1731082650000|2024-11-08 16:17:30|18700.52|18620.52|18700.81|18620.81|18701.75|18621.75|18699.41|18619.41|10
1731082660000|2024-11-08 16:17:40|18700.36|18620.36|18699.27|18619.27|18700.36|18620.36|18698.29|18618.29|10
1731082670000|2024-11-08 16:17:50|18699.2|18619.2|18699.65|18619.65|18699.65|18619.65|18698.31|18618.31|10
1731082680000|2024-11-08 16:18:00|18700.25|18620.25|18703.59|18623.59|18703.59|18623.59|18700.25|18620.25|9
1731082690000|2024-11-08 16:18:10|18703.65|18623.65|18707.83|18627.83|18707.83|18627.83|18703.62|18623.62|9
1731082700000|2024-11-08 16:18:20|18707.54|18627.54|18708.92|18628.92|18709.19|18629.19|18707.54|18627.54|10
1731082710000|2024-11-08 16:18:30|18709.01|18629.01|18710.03|18630.03|18710.32|18630.32|18708.83|18628.83|10
1731082720000|2024-11-08 16:18:40|18710.35|18630.35|18713.65|18633.65|18714.52|18634.52|18710.35|18630.35|10
1731082730000|2024-11-08 16:18:50|18713.44|18633.44|18713.4|18633.4|18713.66|18633.66|18712.21|18632.21|10
1731082740000|2024-11-08 16:19:00|18713.16|18633.16|18717.01|18637.01|18717.37|18637.37|18713.16|18633.16|10
1731082750000|2024-11-08 16:19:10|18717.32|18637.32|18719.41|18639.41|18720.59|18640.59|18717.32|18637.32|10
1731082760000|2024-11-08 16:19:20|18719.18|18639.18|18721.63|18641.63|18721.88|18641.88|18718.57|18638.57|10
1731082770000|2024-11-08 16:19:30|18721.77|18641.77|18722.22|18642.22|18722.71|18642.71|18721.52|18641.52|10
1731082780000|2024-11-08 16:19:40|18720.82|18640.82|18717.11|18637.11|18720.82|18640.82|18717.11|18637.11|10
1731082790000|2024-11-08 16:19:50|18717.16|18637.16|18716.95|18636.95|18717.23|18637.23|18715.42|18635.42|10
1731082800000|2024-11-08 16:20:00|18717.48|18637.48|18718.18|18638.18|18719.17|18639.17|18717.23|18637.23|10
1731082810000|2024-11-08 16:20:10|18719.41|18639.41|18715.28|18635.28|18719.41|18639.41|18715.28|18635.28|10
1731082820000|2024-11-08 16:20:20|18714.32|18634.32|18708.58|18628.58|18714.32|18634.32|18708.58|18628.58|10
1731082830000|2024-11-08 16:20:30|18708.98|18628.98|18708.15|18628.15|18709.35|18629.35|18708.15|18628.15|10
1731082840000|2024-11-08 16:20:40|18708.53|18628.53|18706.92|18626.92|18708.84|18628.84|18706.3|18626.3|10
1731082850000|2024-11-08 16:20:50|18706.62|18626.62|18707.35|18627.35|18707.65|18627.65|18706.28|18626.28|10
1731082860000|2024-11-08 16:21:00|18707.59|18627.59|18711.32|18631.32|18711.8|18631.8|18707.59|18627.59|10
1731082870000|2024-11-08 16:21:10|18711.33|18631.33|18709.25|18629.25|18712.51|18632.51|18709.25|18629.25|10
1731082880000|2024-11-08 16:21:20|18708.41|18628.41|18707.4|18627.4|18708.48|18628.48|18707.4|18627.4|10
1731082890000|2024-11-08 16:21:30|18707.26|18627.26|18705.77|18625.77|18707.26|18627.26|18705.77|18625.77|10
1731082900000|2024-11-08 16:21:40|18705.36|18625.36|18701.55|18621.55|18705.36|18625.36|18701.55|18621.55|10
1731082910000|2024-11-08 16:21:50|18701.62|18621.62|18703.55|18623.55|18703.55|18623.55|18701.19|18621.19|10
1731082920000|2024-11-08 16:22:00|18704.16|18624.16|18705.29|18625.29|18705.29|18625.29|18702.88|18622.88|10
1731082930000|2024-11-08 16:22:10|18705.95|18625.95|18707.03|18627.03|18707.61|18627.61|18705.55|18625.55|9
1731082940000|2024-11-08 16:22:20|18707.16|18627.16|18706.43|18626.43|18707.32|18627.32|18704.93|18624.93|10
1731082950000|2024-11-08 16:22:30|18708.41|18628.41|18708.94|18628.94|18709.92|18629.92|18708.41|18628.41|10
1731082960000|2024-11-08 16:22:40|18708.91|18628.91|18704.17|18624.17|18709.36|18629.36|18704.17|18624.17|10
1731082970000|2024-11-08 16:22:50|18704.34|18624.34|18706.93|18626.93|18707.06|18627.06|18704.34|18624.34|9
1731082980000|2024-11-08 16:23:00|18706.52|18626.52|18705.25|18625.25|18706.52|18626.52|18705.21|18625.21|10
1731082990000|2024-11-08 16:23:10|18705.2|18625.2|18705.63|18625.63|18706.48|18626.48|18705.2|18625.2|9
1731083000000|2024-11-08 16:23:20|18705.58|18625.58|18703.68|18623.68|18705.58|18625.58|18703.68|18623.68|10
1731083010000|2024-11-08 16:23:30|18704.11|18624.11|18704.18|18624.18|18704.18|18624.18|18703.42|18623.42|10
1731083020000|2024-11-08 16:23:40|18704.46|18624.46|18702.84|18622.84|18704.65|18624.65|18702.84|18622.84|10
1731083030000|2024-11-08 16:23:50|18702.64|18622.64|18702.4|18622.4|18702.69|18622.69|18701.47|18621.47|10
1731083040000|2024-11-08 16:24:00|18701.76|18621.76|18701.03|18621.03|18702|18622|18701.03|18621.03|10
1731083050000|2024-11-08 16:24:10|18700.83|18620.83|18694.21|18614.21|18700.83|18620.83|18694.21|18614.21|10
1731083060000|2024-11-08 16:24:20|18694.22|18614.22|18693.05|18613.05|18694.22|18614.22|18692.05|18612.05|10
1731083070000|2024-11-08 16:24:30|18693.34|18613.34|18693.55|18613.55|18693.55|18613.55|18691.64|18611.64|10
1731083080000|2024-11-08 16:24:40|18693.7|18613.7|18692.57|18612.57|18693.7|18613.7|18692.36|18612.36|10
1731083090000|2024-11-08 16:24:50|18692.9|18612.9|18697.01|18617.01|18697.01|18617.01|18692.9|18612.9|10
1731083100000|2024-11-08 16:25:00|18697.17|18617.17|18698.81|18618.81|18698.81|18618.81|18697.03|18617.03|10
1731083110000|2024-11-08 16:25:10|18698.65|18618.65|18702.89|18622.89|18702.89|18622.89|18698.65|18618.65|10
1731083120000|2024-11-08 16:25:20|18703.08|18623.08|18704.78|18624.78|18704.85|18624.85|18703.08|18623.08|10
1731083130000|2024-11-08 16:25:30|18705.06|18625.06|18705.34|18625.34|18705.54|18625.54|18704.31|18624.31|9
1731083140000|2024-11-08 16:25:40|18705.14|18625.14|18702.15|18622.15|18705.21|18625.21|18702.15|18622.15|10
1731083150000|2024-11-08 16:25:50|18700.91|18620.91|18698.49|18618.49|18701.28|18621.28|18698.45|18618.45|10
1731083160000|2024-11-08 16:26:00|18698.53|18618.53|18698.11|18618.11|18698.86|18618.86|18698.07|18618.07|9
1731083170000|2024-11-08 16:26:10|18698|18618|18696.4|18616.4|18698|18618|18695.66|18615.66|10
1731083180000|2024-11-08 16:26:20|18696.21|18616.21|18699.02|18619.02|18699.38|18619.38|18696.21|18616.21|10
1731083190000|2024-11-08 16:26:30|18698.96|18618.96|18700.37|18620.37|18700.78|18620.78|18698.96|18618.96|10
1731083200000|2024-11-08 16:26:40|18700.44|18620.44|18701.86|18621.86|18702.33|18622.33|18700.24|18620.24|10
1731083210000|2024-11-08 16:26:50|18701.96|18621.96|18703.61|18623.61|18704|18624|18701.96|18621.96|10
1731083220000|2024-11-08 16:27:00|18703.62|18623.62|18703.11|18623.11|18705.07|18625.07|18703.11|18623.11|10
1731083230000|2024-11-08 16:27:10|18703.36|18623.36|18700.94|18620.94|18703.36|18623.36|18700.94|18620.94|9
1731083240000|2024-11-08 16:27:20|18700.61|18620.61|18698.85|18618.85|18701.47|18621.47|18698.85|18618.85|10
1731083250000|2024-11-08 16:27:30|18698.23|18618.23|18696.94|18616.94|18698.23|18618.23|18696.94|18616.94|10
1731083260000|2024-11-08 16:27:40|18696.24|18616.24|18695.2|18615.2|18696.24|18616.24|18695.02|18615.02|10
1731083270000|2024-11-08 16:27:50|18695.38|18615.38|18693.71|18613.71|18695.67|18615.67|18693.27|18613.27|9
1731083280000|2024-11-08 16:28:00|18693.5|18613.5|18693.64|18613.64|18693.77|18613.77|18693.04|18613.04|10
1731083290000|2024-11-08 16:28:10|18693.77|18613.77|18687.9|18607.9|18693.77|18613.77|18687.9|18607.9|9
1731083300000|2024-11-08 16:28:20|18688.08|18608.08|18686.02|18606.02|18688.08|18608.08|18685.57|18605.57|10
1731083310000|2024-11-08 16:28:30|18685.97|18605.97|18687.3|18607.3|18687.71|18607.71|18685.97|18605.97|10
1731083320000|2024-11-08 16:28:40|18687.26|18607.26|18685.7|18605.7|18687.26|18607.26|18685.7|18605.7|10
1731083330000|2024-11-08 16:28:50|18685.67|18605.67|18683.97|18603.97|18685.67|18605.67|18683.8|18603.8|10
1731083340000|2024-11-08 16:29:00|18683.96|18603.96|18685.3|18605.3|18685.3|18605.3|18683.51|18603.51|10
1731083350000|2024-11-08 16:29:10|18685.43|18605.43|18683.47|18603.47|18686.36|18606.36|18683.4|18603.4|10
1731083360000|2024-11-08 16:29:20|18683.27|18603.27|18682.61|18602.61|18683.27|18603.27|18682.59|18602.59|10
1731083370000|2024-11-08 16:29:30|18682.64|18602.64|18682.71|18602.71|18682.98|18602.98|18682.4|18602.4|10
1731083380000|2024-11-08 16:29:40|18683.27|18603.27|18681.82|18601.82|18683.27|18603.27|18681.82|18601.82|10
1731083390000|2024-11-08 16:29:50|18681.88|18601.88|18681.75|18601.75|18681.88|18601.88|18681.6|18601.6|7
1731083400000|2024-11-08 16:30:00|18681.78|18601.78|18683.68|18603.68|18683.68|18603.68|18681.78|18601.78|10
1731083410000|2024-11-08 16:30:10|18683.86|18603.86|18683.32|18603.32|18684.04|18604.04|18682.77|18602.77|10
1731083420000|2024-11-08 16:30:20|18682.82|18602.82|18680.61|18600.61|18683.3|18603.3|18680.61|18600.61|10
1731083430000|2024-11-08 16:30:30|18680.11|18600.11|18676.18|18596.18|18680.62|18600.62|18676.18|18596.18|10
1731083440000|2024-11-08 16:30:40|18676|18596|18670.12|18590.12|18676.84|18596.84|18670.12|18590.12|10
1731083450000|2024-11-08 16:30:50|18670.13|18590.13|18665.96|18585.96|18670.13|18590.13|18665.96|18585.96|10
1731083460000|2024-11-08 16:31:00|18665.87|18585.87|18655.97|18575.97|18665.87|18585.87|18655.97|18575.97|10
1731083470000|2024-11-08 16:31:10|18655.29|18575.29|18653.74|18573.74|18655.29|18575.29|18653.47|18573.47|10
1731083480000|2024-11-08 16:31:20|18654.53|18574.53|18651.86|18571.86|18654.97|18574.97|18651.86|18571.86|10
1731083490000|2024-11-08 16:31:30|18651.4|18571.4|18650.71|18570.71|18651.4|18571.4|18649.81|18569.81|10
1731083500000|2024-11-08 16:31:40|18652.35|18572.35|18650.57|18570.57|18652.35|18572.35|18650.23|18570.23|9
1731083510000|2024-11-08 16:31:50|18650.48|18570.48|18650.44|18570.44|18650.48|18570.48|18649.74|18569.74|10
1731083520000|2024-11-08 16:32:00|18650.39|18570.39|18644.56|18564.56|18650.5|18570.5|18644.56|18564.56|10
1731083530000|2024-11-08 16:32:10|18644.7|18564.7|18643.2|18563.2|18645.55|18565.55|18643.2|18563.2|10
1731083540000|2024-11-08 16:32:20|18642.61|18562.61|18639.95|18559.95|18642.76|18562.76|18639.95|18559.95|8
1731083550000|2024-11-08 16:32:30|18640.08|18560.08|18634.27|18554.27|18640.08|18560.08|18634.27|18554.27|10
1731083560000|2024-11-08 16:32:40|18632.69|18552.69|18630.28|18550.28|18633.39|18553.39|18630.25|18550.25|10
1731083570000|2024-11-08 16:32:50|18629.81|18549.81|18606.99|18526.99|18629.86|18549.86|18606.99|18526.99|10
1731083580000|2024-11-08 16:33:00|18603.84|18523.84|18583.66|18503.66|18603.84|18523.84|18583.66|18503.66|9
1731083590000|2024-11-08 16:33:10|18583.92|18503.92|18576.89|18496.89|18584.21|18504.21|18576.89|18496.89|10
1731083600000|2024-11-08 16:33:20|18576.18|18496.18|18572.66|18492.66|18576.18|18496.18|18572.66|18492.66|9
1731083610000|2024-11-08 16:33:30|18571.63|18491.63|18566.54|18486.54|18571.63|18491.63|18566.54|18486.54|10
1731083620000|2024-11-08 16:33:40|18566.53|18486.53|18565.69|18485.69|18569.01|18489.01|18565.56|18485.56|10
1731083630000|2024-11-08 16:33:50|18565.35|18485.35|18556.97|18476.97|18565.35|18485.35|18556.97|18476.97|10
1731083640000|2024-11-08 16:34:00|18557.86|18477.86|18561.05|18481.05|18561.47|18481.47|18557.23|18477.23|10
1731083650000|2024-11-08 16:34:10|18562.09|18482.09|18573.74|18493.74|18574.28|18494.28|18562.09|18482.09|10
1731083660000|2024-11-08 16:34:20|18574.4|18494.4|18569.82|18489.82|18574.4|18494.4|18569.37|18489.37|10
1731083670000|2024-11-08 16:34:30|18568.51|18488.51|18568.97|18488.97|18568.97|18488.97|18565.94|18485.94|10
1731083680000|2024-11-08 16:34:40|18570.12|18490.12|18565.22|18485.22|18570.88|18490.88|18565.22|18485.22|10
1731083690000|2024-11-08 16:34:50|18565.53|18485.53|18559.06|18479.06|18565.53|18485.53|18559.06|18479.06|10
1731083700000|2024-11-08 16:35:00|18558.78|18478.78|18563.71|18483.71|18564.44|18484.44|18558.78|18478.78|10
1731083710000|2024-11-08 16:35:10|18564.53|18484.53|18566.82|18486.82|18566.82|18486.82|18564.53|18484.53|10
1731083720000|2024-11-08 16:35:20|18567.47|18487.47|18563.92|18483.92|18567.47|18487.47|18563.92|18483.92|10
1731083730000|2024-11-08 16:35:30|18564.36|18484.36|18569.77|18489.77|18569.77|18489.77|18564.36|18484.36|10
1731083740000|2024-11-08 16:35:40|18570.72|18490.72|18569.86|18489.86|18571.53|18491.53|18569.86|18489.86|10
1731083750000|2024-11-08 16:35:50|18568.58|18488.58|18565.84|18485.84|18568.81|18488.81|18565.83|18485.83|10
1731083760000|2024-11-08 16:36:00|18565.4|18485.4|18560.46|18480.46|18565.4|18485.4|18560.46|18480.46|10
1731083770000|2024-11-08 16:36:10|18560.53|18480.53|18562.77|18482.77|18563.76|18483.76|18560.53|18480.53|10
1731083780000|2024-11-08 16:36:20|18562.94|18482.94|18556.21|18476.21|18563.98|18483.98|18556.21|18476.21|10
1731083790000|2024-11-08 16:36:30|18555.97|18475.97|18554.58|18474.58|18555.97|18475.97|18554.29|18474.29|10
1731083800000|2024-11-08 16:36:40|18554.45|18474.45|18548.87|18468.87|18554.45|18474.45|18548.25|18468.25|10
1731083810000|2024-11-08 16:36:50|18549.73|18469.73|18552.37|18472.37|18552.55|18472.55|18549.73|18469.73|10
1731083820000|2024-11-08 16:37:00|18552.38|18472.38|18556.38|18476.38|18557.81|18477.81|18551.28|18471.28|10
1731083830000|2024-11-08 16:37:10|18557.55|18477.55|18565.23|18485.23|18565.23|18485.23|18557.55|18477.55|9
1731083840000|2024-11-08 16:37:20|18565.65|18485.65|18564.44|18484.44|18566.54|18486.54|18564.44|18484.44|10
1731083850000|2024-11-08 16:37:30|18563.85|18483.85|18562.15|18482.15|18563.85|18483.85|18561.49|18481.49|10
1731083860000|2024-11-08 16:37:40|18562.1|18482.1|18559.77|18479.77|18562.15|18482.15|18559.77|18479.77|10
1731083870000|2024-11-08 16:37:50|18559.7|18479.7|18555.43|18475.43|18559.7|18479.7|18555.22|18475.22|10
1731083880000|2024-11-08 16:38:00|18556.06|18476.06|18559.86|18479.86|18560.1|18480.1|18556.06|18476.06|10
1731083890000|2024-11-08 16:38:10|18561.22|18481.22|18567.27|18487.27|18567.27|18487.27|18560.44|18480.44|10
1731083900000|2024-11-08 16:38:20|18568.61|18488.61|18571.06|18491.06|18571.66|18491.66|18568.61|18488.61|10
1731083910000|2024-11-08 16:38:30|18570.94|18490.94|18566.88|18486.88|18570.94|18490.94|18566.55|18486.55|10
1731083920000|2024-11-08 16:38:40|18566.61|18486.61|18563.94|18483.94|18566.84|18486.84|18563.94|18483.94|9
1731083930000|2024-11-08 16:38:50|18564.82|18484.82|18565.23|18485.23|18566.06|18486.06|18564.82|18484.82|10
1731083940000|2024-11-08 16:39:00|18565.69|18485.69|18566.57|18486.57|18566.57|18486.57|18565.37|18485.37|10
1731083950000|2024-11-08 16:39:10|18566.03|18486.03|18560.77|18480.77|18566.03|18486.03|18560.77|18480.77|10
1731083960000|2024-11-08 16:39:20|18558.26|18478.26|18551.75|18471.75|18558.26|18478.26|18551.73|18471.73|10
1731083970000|2024-11-08 16:39:30|18550.87|18470.87|18549.26|18469.26|18550.87|18470.87|18549.12|18469.12|10
1731083980000|2024-11-08 16:39:40|18549.75|18469.75|18553.44|18473.44|18553.44|18473.44|18548.73|18468.73|10
1731083990000|2024-11-08 16:39:50|18553.85|18473.85|18559.96|18479.96|18559.96|18479.96|18553.85|18473.85|10
1731084000000|2024-11-08 16:40:00|18560.25|18480.25|18559.68|18479.68|18560.83|18480.83|18559.68|18479.68|10
1731084010000|2024-11-08 16:40:10|18559.19|18479.19|18560.24|18480.24|18560.24|18480.24|18558.65|18478.65|10
1731084020000|2024-11-08 16:40:20|18560.61|18480.61|18555.07|18475.07|18560.61|18480.61|18555.07|18475.07|10
1731084030000|2024-11-08 16:40:30|18554.97|18474.97|18553.75|18473.75|18554.97|18474.97|18553.17|18473.17|10
1731084040000|2024-11-08 16:40:40|18554.1|18474.1|18551.77|18471.77|18554.1|18474.1|18551.77|18471.77|10
1731084050000|2024-11-08 16:40:50|18552.06|18472.06|18554.07|18474.07|18554.19|18474.19|18552.06|18472.06|10
1731084060000|2024-11-08 16:41:00|18553.7|18473.7|18552.96|18472.96|18553.8|18473.8|18552.23|18472.23|8
1731084070000|2024-11-08 16:41:10|18553.17|18473.17|18546.95|18466.95|18553.17|18473.17|18546.95|18466.95|10
1731084080000|2024-11-08 16:41:20|18546.67|18466.67|18551.05|18471.05|18551.05|18471.05|18546.67|18466.67|10
1731084090000|2024-11-08 16:41:30|18552.33|18472.33|18559.34|18479.34|18559.34|18479.34|18552.33|18472.33|10
1731084100000|2024-11-08 16:41:40|18559.44|18479.44|18561.31|18481.31|18561.43|18481.43|18559.44|18479.44|10
1731084110000|2024-11-08 16:41:50|18561.65|18481.65|18558.13|18478.13|18561.68|18481.68|18558.13|18478.13|10
1731084120000|2024-11-08 16:42:00|18558.03|18478.03|18555.39|18475.39|18559.14|18479.14|18555.39|18475.39|10
1731084130000|2024-11-08 16:42:10|18555.25|18475.25|18555.12|18475.12|18555.72|18475.72|18554.53|18474.53|9
1731084140000|2024-11-08 16:42:20|18555.1|18475.1|18551.66|18471.66|18555.1|18475.1|18551.39|18471.39|10
1731084150000|2024-11-08 16:42:30|18552.38|18472.38|18551.25|18471.25|18552.38|18472.38|18550.63|18470.63|10
1731084160000|2024-11-08 16:42:40|18551.07|18471.07|18553.01|18473.01|18553.06|18473.06|18551.07|18471.07|10
1731084170000|2024-11-08 16:42:50|18552.88|18472.88|18548.62|18468.62|18552.88|18472.88|18547.96|18467.96|9
1731084180000|2024-11-08 16:43:00|18549.3|18469.3|18543.54|18463.54|18549.3|18469.3|18543.54|18463.54|10
1731084190000|2024-11-08 16:43:10|18544.01|18464.01|18539.67|18459.67|18544.01|18464.01|18539.59|18459.59|10
1731084200000|2024-11-08 16:43:20|18539.14|18459.14|18528.43|18448.43|18539.14|18459.14|18528.43|18448.43|10
1731084210000|2024-11-08 16:43:30|18526.83|18446.83|18517.42|18437.42|18526.83|18446.83|18517.42|18437.42|10
1731084220000|2024-11-08 16:43:40|18515.32|18435.32|18504.22|18424.22|18515.84|18435.84|18504.22|18424.22|10
1731084230000|2024-11-08 16:43:50|18503.44|18423.44|18498.51|18418.51|18503.44|18423.44|18498.51|18418.51|10
1731084240000|2024-11-08 16:44:00|18498.36|18418.36|18502.55|18422.55|18502.72|18422.72|18498.36|18418.36|10
1731084250000|2024-11-08 16:44:10|18503.05|18423.05|18495.26|18415.26|18503.05|18423.05|18495.26|18415.26|10
1731084260000|2024-11-08 16:44:20|18493.49|18413.49|18497.96|18417.96|18498.04|18418.04|18493.49|18413.49|10
1731084270000|2024-11-08 16:44:30|18499.03|18419.03|18500.16|18420.16|18500.22|18420.22|18498.44|18418.44|10
1731084280000|2024-11-08 16:44:40|18500.04|18420.04|18500.8|18420.8|18501.32|18421.32|18500.04|18420.04|10
1731084290000|2024-11-08 16:44:50|18501.88|18421.88|18503.02|18423.02|18503.02|18423.02|18501.88|18421.88|10
1731084300000|2024-11-08 16:45:00|18503.13|18423.13|18501.46|18421.46|18503.13|18423.13|18500.68|18420.68|10
1731084310000|2024-11-08 16:45:10|18500.66|18420.66|18498.06|18418.06|18501.89|18421.89|18498.06|18418.06|10
1731084320000|2024-11-08 16:45:20|18497.48|18417.48|18499.13|18419.13|18499.13|18419.13|18497.22|18417.22|10
1731084330000|2024-11-08 16:45:30|18499.53|18419.53|18501.02|18421.02|18502.31|18422.31|18499.53|18419.53|10
1731084340000|2024-11-08 16:45:40|18500.59|18420.59|18503.15|18423.15|18503.2|18423.2|18500.1|18420.1|10
1731084350000|2024-11-08 16:45:50|18504.89|18424.89|18511.31|18431.31|18511.31|18431.31|18504.89|18424.89|10
1731084360000|2024-11-08 16:46:00|18511.73|18431.73|18512.28|18432.28|18512.74|18432.74|18511.7|18431.7|10
1731084370000|2024-11-08 16:46:10|18512.8|18432.8|18510.99|18430.99|18512.8|18432.8|18510.99|18430.99|10
1731084380000|2024-11-08 16:46:20|18510.72|18430.72|18511.06|18431.06|18512.41|18432.41|18510.66|18430.66|9
1731084390000|2024-11-08 16:46:30|18511.41|18431.41|18510.11|18430.11|18511.86|18431.86|18510.11|18430.11|10
1731084400000|2024-11-08 16:46:40|18510.88|18430.88|18513.2|18433.2|18513.92|18433.92|18510.88|18430.88|10
1731084410000|2024-11-08 16:46:50|18513.29|18433.29|18514.03|18434.03|18514.49|18434.49|18513.08|18433.08|8
1731084420000|2024-11-08 16:47:00|18514.18|18434.18|18516.24|18436.24|18516.24|18436.24|18513.32|18433.32|10
1731084430000|2024-11-08 16:47:10|18516.17|18436.17|18515.69|18435.69|18516.84|18436.84|18515.53|18435.53|10
1731084440000|2024-11-08 16:47:20|18514.91|18434.91|18515.71|18435.71|18516.51|18436.51|18513.97|18433.97|10
1731084450000|2024-11-08 16:47:30|18515.67|18435.67|18515.64|18435.64|18515.82|18435.82|18515.31|18435.31|10
1731084460000|2024-11-08 16:47:40|18514.88|18434.88|18511.73|18431.73|18514.88|18434.88|18511.67|18431.67|10
1731084470000|2024-11-08 16:47:50|18511.03|18431.03|18504.87|18424.87|18511.1|18431.1|18504.79|18424.79|9
1731084480000|2024-11-08 16:48:00|18504.85|18424.85|18505.13|18425.13|18505.37|18425.37|18504.76|18424.76|10
1731084490000|2024-11-08 16:48:10|18505.01|18425.01|18502.89|18422.89|18505.09|18425.09|18502.89|18422.89|10
1731084500000|2024-11-08 16:48:20|18502.98|18422.98|18510.76|18430.76|18510.76|18430.76|18502.92|18422.92|10
1731084510000|2024-11-08 16:48:30|18511.03|18431.03|18513.49|18433.49|18513.69|18433.69|18511.03|18431.03|10
1731084520000|2024-11-08 16:48:40|18513.43|18433.43|18517.17|18437.17|18517.17|18437.17|18513.43|18433.43|9
1731084530000|2024-11-08 16:48:50|18518.2|18438.2|18516.92|18436.92|18518.36|18438.36|18516.69|18436.69|10
1731084540000|2024-11-08 16:49:00|18516.71|18436.71|18514.99|18434.99|18518.02|18438.02|18514.99|18434.99|10
1731084550000|2024-11-08 16:49:10|18514.33|18434.33|18516.91|18436.91|18517.39|18437.39|18513.88|18433.88|10
1731084560000|2024-11-08 16:49:20|18516.94|18436.94|18516.5|18436.5|18518.51|18438.51|18516.35|18436.35|9
1731084570000|2024-11-08 16:49:30|18516.26|18436.26|18515.11|18435.11|18518.27|18438.27|18515.11|18435.11|10
1731084580000|2024-11-08 16:49:40|18515.08|18435.08|18513.91|18433.91|18515.08|18435.08|18513.49|18433.49|10
1731084590000|2024-11-08 16:49:50|18513.64|18433.64|18510.3|18430.3|18513.8|18433.8|18509.92|18429.92|10
1731084600000|2024-11-08 16:50:00|18510.17|18430.17|18522.82|18442.82|18522.82|18442.82|18510.17|18430.17|10
1731084610000|2024-11-08 16:50:10|18523.34|18443.34|18520.39|18440.39|18525.1|18445.1|18520.39|18440.39|10
1731084620000|2024-11-08 16:50:20|18520.36|18440.36|18521.52|18441.52|18521.52|18441.52|18517.14|18437.14|9
1731084630000|2024-11-08 16:50:30|18523.3|18443.3|18525.35|18445.35|18527.37|18447.37|18523.3|18443.3|10
1731084640000|2024-11-08 16:50:40|18525.41|18445.41|18531.11|18451.11|18531.11|18451.11|18525.41|18445.41|10
1731084650000|2024-11-08 16:50:50|18531.45|18451.45|18537.43|18457.43|18537.76|18457.76|18531.45|18451.45|10
1731084660000|2024-11-08 16:51:00|18537.63|18457.63|18531.66|18451.66|18537.63|18457.63|18531.66|18451.66|10
1731084670000|2024-11-08 16:51:10|18531.57|18451.57|18536.82|18456.82|18536.9|18456.9|18531.57|18451.57|10
1731084680000|2024-11-08 16:51:20|18537.05|18457.05|18534.39|18454.39|18537.05|18457.05|18534.39|18454.39|10
1731084690000|2024-11-08 16:51:30|18534.42|18454.42|18537.11|18457.11|18537.32|18457.32|18534.42|18454.42|10
1731084700000|2024-11-08 16:51:40|18537.3|18457.3|18540.83|18460.83|18540.83|18460.83|18537.15|18457.15|10
1731084710000|2024-11-08 16:51:50|18541.3|18461.3|18546.79|18466.79|18547.52|18467.52|18541.3|18461.3|10
1731084720000|2024-11-08 16:52:00|18547.05|18467.05|18555.07|18475.07|18555.07|18475.07|18547.05|18467.05|10
1731084730000|2024-11-08 16:52:10|18556|18476|18565.03|18485.03|18565.03|18485.03|18556|18476|10
1731084740000|2024-11-08 16:52:20|18565.05|18485.05|18564.48|18484.48|18565.49|18485.49|18564.48|18484.48|10
1731084750000|2024-11-08 16:52:30|18564.03|18484.03|18561.27|18481.27|18564.03|18484.03|18561.27|18481.27|10
1731084760000|2024-11-08 16:52:40|18561.9|18481.9|18562.78|18482.78|18563.32|18483.32|18561.3|18481.3|10
1731084770000|2024-11-08 16:52:50|18563|18483|18563.23|18483.23|18563.54|18483.54|18562.59|18482.59|10
1731084780000|2024-11-08 16:53:00|18563.45|18483.45|18566|18486|18566|18486|18563.45|18483.45|10
1731084790000|2024-11-08 16:53:10|18565.73|18485.73|18565.41|18485.41|18566.35|18486.35|18565.26|18485.26|10
1731084800000|2024-11-08 16:53:20|18564.76|18484.76|18564.48|18484.48|18564.79|18484.79|18563.96|18483.96|10
1731084810000|2024-11-08 16:53:30|18564.52|18484.52|18562.32|18482.32|18564.74|18484.74|18562.32|18482.32|10
1731084820000|2024-11-08 16:53:40|18562.42|18482.42|18559.88|18479.88|18562.42|18482.42|18558.95|18478.95|10
1731084830000|2024-11-08 16:53:50|18560.62|18480.62|18561.51|18481.51|18562.46|18482.46|18560.62|18480.62|10
1731084840000|2024-11-08 16:54:00|18561.2|18481.2|18562.51|18482.51|18562.51|18482.51|18561.2|18481.2|10
1731084850000|2024-11-08 16:54:10|18562.86|18482.86|18566.59|18486.59|18566.59|18486.59|18562.86|18482.86|10
1731084860000|2024-11-08 16:54:20|18566.12|18486.12|18563.8|18483.8|18567.04|18487.04|18563.42|18483.42|10
1731084870000|2024-11-08 16:54:30|18563.57|18483.57|18561.16|18481.16|18563.71|18483.71|18561.16|18481.16|10
1731084880000|2024-11-08 16:54:40|18559.84|18479.84|18553.7|18473.7|18559.84|18479.84|18553.56|18473.56|10
1731084890000|2024-11-08 16:54:50|18553.75|18473.75|18551.07|18471.07|18554.05|18474.05|18550.26|18470.26|9
1731084900000|2024-11-08 16:55:00|18551.3|18471.3|18547.56|18467.56|18551.3|18471.3|18547.56|18467.56|10
1731084910000|2024-11-08 16:55:10|18547.46|18467.46|18544.95|18464.95|18547.46|18467.46|18544.88|18464.88|10
1731084920000|2024-11-08 16:55:20|18544.56|18464.56|18542.5|18462.5|18544.56|18464.56|18541.63|18461.63|9
1731084930000|2024-11-08 16:55:30|18542.67|18462.67|18543.33|18463.33|18543.93|18463.93|18542.17|18462.17|10
1731084940000|2024-11-08 16:55:40|18543.06|18463.06|18540.19|18460.19|18543.06|18463.06|18540.19|18460.19|10
1731084950000|2024-11-08 16:55:50|18540.16|18460.16|18540.67|18460.67|18541.6|18461.6|18540.16|18460.16|10
1731084960000|2024-11-08 16:56:00|18540.54|18460.54|18546.01|18466.01|18546.01|18466.01|18540.54|18460.54|10
1731084970000|2024-11-08 16:56:10|18547.49|18467.49|18548.89|18468.89|18550.31|18470.31|18547.49|18467.49|10
1731084980000|2024-11-08 16:56:20|18548.57|18468.57|18543.66|18463.66|18548.57|18468.57|18543.25|18463.25|10
1731084990000|2024-11-08 16:56:30|18542.76|18462.76|18538.41|18458.41|18542.76|18462.76|18537.93|18457.93|10
1731085000000|2024-11-08 16:56:40|18538.2|18458.2|18541.61|18461.61|18541.61|18461.61|18537.91|18457.91|10
1731085010000|2024-11-08 16:56:50|18542.38|18462.38|18542.52|18462.52|18542.65|18462.65|18541.48|18461.48|10
1731085020000|2024-11-08 16:57:00|18543.07|18463.07|18544.9|18464.9|18544.9|18464.9|18543.07|18463.07|10
1731085030000|2024-11-08 16:57:10|18545.01|18465.01|18545.19|18465.19|18545.3|18465.3|18544.16|18464.16|10
1731085040000|2024-11-08 16:57:20|18545.7|18465.7|18554.36|18474.36|18554.84|18474.84|18545.7|18465.7|10
1731085050000|2024-11-08 16:57:30|18552.9|18472.9|18552.7|18472.7|18552.9|18472.9|18552.49|18472.49|10
1731085060000|2024-11-08 16:57:40|18552.08|18472.08|18549.47|18469.47|18552.08|18472.08|18549.47|18469.47|10
1731085070000|2024-11-08 16:57:50|18549.69|18469.69|18546.91|18466.91|18549.69|18469.69|18546.91|18466.91|9
1731085080000|2024-11-08 16:58:00|18546.79|18466.79|18538.77|18458.77|18546.79|18466.79|18538.46|18458.46|10
1731085090000|2024-11-08 16:58:10|18539.03|18459.03|18524.11|18444.11|18539.03|18459.03|18524.11|18444.11|10
1731085100000|2024-11-08 16:58:20|18523.76|18443.76|18523.8|18443.8|18524.83|18444.83|18523.61|18443.61|10
1731085110000|2024-11-08 16:58:30|18523.68|18443.68|18521.79|18441.79|18523.68|18443.68|18521.79|18441.79|10
1731085120000|2024-11-08 16:58:40|18521.81|18441.81|18521.69|18441.69|18522.09|18442.09|18521.62|18441.62|10
1731085130000|2024-11-08 16:58:50|18521.82|18441.82|18520.54|18440.54|18522.02|18442.02|18520.42|18440.42|9
1731085140000|2024-11-08 16:59:00|18520.61|18440.61|18518.54|18438.54|18520.66|18440.66|18518.54|18438.54|10
1731085150000|2024-11-08 16:59:10|18518.6|18438.6|18517.94|18437.94|18519.09|18439.09|18517.94|18437.94|10
1731085160000|2024-11-08 16:59:20|18517.67|18437.67|18518.09|18438.09|18518.29|18438.29|18517.48|18437.48|10
1731085170000|2024-11-08 16:59:30|18517.93|18437.93|18517.41|18437.41|18517.93|18437.93|18517.19|18437.19|9
1731085180000|2024-11-08 16:59:40|18517.48|18437.48|18517.59|18437.59|18517.61|18437.61|18516.8|18436.8|10
1731085190000|2024-11-08 16:59:50|18518.08|18438.08|18516.32|18436.32|18518.73|18438.73|18516.32|18436.32|10
1731085200000|2024-11-08 17:00:00|18516.46|18436.46|18515.33|18435.33|18516.46|18436.46|18514.89|18434.89|10
1731085210000|2024-11-08 17:00:10|18514.95|18434.95|18515.57|18435.57|18516|18436|18512.93|18432.93|10
1731085220000|2024-11-08 17:00:20|18515.18|18435.18|18512.34|18432.34|18516.4|18436.4|18512.34|18432.34|10
1731085230000|2024-11-08 17:00:30|18513.79|18433.79|18523.96|18443.96|18523.96|18443.96|18513.79|18433.79|10
1731085240000|2024-11-08 17:00:40|18523.83|18443.83|18526.35|18446.35|18526.35|18446.35|18523.83|18443.83|10
1731085250000|2024-11-08 17:00:50|18526.49|18446.49|18527.15|18447.15|18527.15|18447.15|18526.28|18446.28|10
1731085260000|2024-11-08 17:01:00|18527.11|18447.11|18528.14|18448.14|18528.78|18448.78|18527.08|18447.08|10
1731085270000|2024-11-08 17:01:10|18527.67|18447.67|18530.41|18450.41|18530.41|18450.41|18527.67|18447.67|10
1731085280000|2024-11-08 17:01:20|18530.16|18450.16|18531.86|18451.86|18533.63|18453.63|18530.16|18450.16|10
1731085290000|2024-11-08 17:01:30|18534.28|18454.28|18534.78|18454.78|18535.27|18455.27|18534.28|18454.28|10
1731085300000|2024-11-08 17:01:40|18534.53|18454.53|18534.51|18454.51|18535.08|18455.08|18534.39|18454.39|10
1731085310000|2024-11-08 17:01:50|18534.41|18454.41|18527.08|18447.08|18534.41|18454.41|18526.95|18446.95|10
1731085320000|2024-11-08 17:02:00|18526.96|18446.96|18528.2|18448.2|18528.2|18448.2|18526.96|18446.96|10
1731085330000|2024-11-08 17:02:10|18528.82|18448.82|18532.01|18452.01|18532.49|18452.49|18528.82|18448.82|10
1731085340000|2024-11-08 17:02:20|18531.96|18451.96|18534.6|18454.6|18534.6|18454.6|18531.54|18451.54|10
1731085350000|2024-11-08 17:02:30|18534.53|18454.53|18533.25|18453.25|18534.85|18454.85|18533.25|18453.25|10
1731085360000|2024-11-08 17:02:40|18532.96|18452.96|18536.91|18456.91|18536.91|18456.91|18532.96|18452.96|9
1731085370000|2024-11-08 17:02:50|18537.07|18457.07|18537.94|18457.94|18537.94|18457.94|18536.69|18456.69|10
1731085380000|2024-11-08 17:03:00|18538.17|18458.17|18542.02|18462.02|18542.02|18462.02|18538.17|18458.17|10
1731085390000|2024-11-08 17:03:10|18541.96|18461.96|18549.28|18469.28|18549.28|18469.28|18541.96|18461.96|10
1731085400000|2024-11-08 17:03:20|18549.4|18469.4|18546.81|18466.81|18549.4|18469.4|18546.81|18466.81|10
1731085410000|2024-11-08 17:03:30|18546.35|18466.35|18550.14|18470.14|18550.14|18470.14|18546.35|18466.35|9
1731085420000|2024-11-08 17:03:40|18550.77|18470.77|18550.42|18470.42|18552.56|18472.56|18550.42|18470.42|10
1731085430000|2024-11-08 17:03:50|18549.81|18469.81|18549.97|18469.97|18549.97|18469.97|18549.25|18469.25|10
1731085440000|2024-11-08 17:04:00|18550.43|18470.43|18550.27|18470.27|18551.17|18471.17|18549.68|18469.68|10
1731085450000|2024-11-08 17:04:10|18550|18470|18552.09|18472.09|18552.26|18472.26|18549.87|18469.87|10
1731085460000|2024-11-08 17:04:20|18552.13|18472.13|18554.62|18474.62|18554.63|18474.63|18552.13|18472.13|7
1731085470000|2024-11-08 17:04:30|18554.51|18474.51|18554.65|18474.65|18555.66|18475.66|18554.51|18474.51|10
1731085480000|2024-11-08 17:04:40|18554.15|18474.15|18550.65|18470.65|18554.15|18474.15|18550.65|18470.65|10
1731085490000|2024-11-08 17:04:50|18550.44|18470.44|18549.34|18469.34|18550.86|18470.86|18549.28|18469.28|10
1731085500000|2024-11-08 17:05:00|18549.61|18469.61|18549.03|18469.03|18550.95|18470.95|18549.03|18469.03|10
1731085510000|2024-11-08 17:05:10|18548.98|18468.98|18541.51|18461.51|18548.98|18468.98|18541.51|18461.51|10
1731085520000|2024-11-08 17:05:20|18541.33|18461.33|18527.34|18447.34|18541.33|18461.33|18527.34|18447.34|10
1731085530000|2024-11-08 17:05:30|18527.32|18447.32|18523.26|18443.26|18527.81|18447.81|18523.26|18443.26|10
1731085540000|2024-11-08 17:05:40|18520.13|18440.13|18519.14|18439.14|18520.13|18440.13|18518|18438|10
1731085550000|2024-11-08 17:05:50|18518.23|18438.23|18519.6|18439.6|18519.6|18439.6|18517.67|18437.67|10
1731085560000|2024-11-08 17:06:00|18520.02|18440.02|18523.78|18443.78|18523.78|18443.78|18520.02|18440.02|10
1731085570000|2024-11-08 17:06:10|18523.74|18443.74|18521.07|18441.07|18524.26|18444.26|18521.07|18441.07|10
1731085580000|2024-11-08 17:06:20|18520.9|18440.9|18517.87|18437.87|18520.9|18440.9|18517.87|18437.87|9
1731085590000|2024-11-08 17:06:30|18512.89|18432.89|18507.67|18427.67|18512.89|18432.89|18507.67|18427.67|10
1731085600000|2024-11-08 17:06:40|18507.15|18427.15|18505.53|18425.53|18507.15|18427.15|18505.43|18425.43|10
1731085610000|2024-11-08 17:06:50|18505.7|18425.7|18502.91|18422.91|18505.73|18425.73|18502.91|18422.91|10
1731085620000|2024-11-08 17:07:00|18502.83|18422.83|18501.72|18421.72|18502.83|18422.83|18501.63|18421.63|10
1731085630000|2024-11-08 17:07:10|18501.05|18421.05|18492.64|18412.64|18501.05|18421.05|18492.64|18412.64|10
1731085640000|2024-11-08 17:07:20|18492.48|18412.48|18488.91|18408.91|18492.48|18412.48|18488.48|18408.48|10
1731085650000|2024-11-08 17:07:30|18488.54|18408.54|18485.25|18405.25|18488.66|18408.66|18484.82|18404.82|10
1731085660000|2024-11-08 17:07:40|18485.42|18405.42|18484.45|18404.45|18485.42|18405.42|18484.42|18404.42|10
1731085670000|2024-11-08 17:07:50|18485.54|18405.54|18486.31|18406.31|18486.31|18406.31|18485.5|18405.5|10
1731085680000|2024-11-08 17:08:00|18486.51|18406.51|18490.28|18410.28|18490.28|18410.28|18483.34|18403.34|10
1731085690000|2024-11-08 17:08:10|18490.16|18410.16|18486.86|18406.86|18490.16|18410.16|18486.78|18406.78|10
1731085700000|2024-11-08 17:08:20|18486.63|18406.63|18470.01|18390.01|18486.66|18406.66|18470.01|18390.01|10
1731085710000|2024-11-08 17:08:30|18469.92|18389.92|18473.88|18393.88|18475.02|18395.02|18469.92|18389.92|10
1731085720000|2024-11-08 17:08:40|18474.16|18394.16|18473.75|18393.75|18474.16|18394.16|18471.92|18391.92|10
1731085730000|2024-11-08 17:08:50|18474.05|18394.05|18458.7|18378.7|18474.05|18394.05|18458.7|18378.7|10
1731085740000|2024-11-08 17:09:00|18457.72|18377.72|18456.72|18376.72|18458.68|18378.68|18455.88|18375.88|10
1731085750000|2024-11-08 17:09:10|18456.93|18376.93|18454.66|18374.66|18457.18|18377.18|18454.66|18374.66|10
1731085760000|2024-11-08 17:09:20|18454.39|18374.39|18453.37|18373.37|18454.39|18374.39|18453.02|18373.02|10
1731085770000|2024-11-08 17:09:30|18453.83|18373.83|18453.22|18373.22|18454.39|18374.39|18453.02|18373.02|10
1731085780000|2024-11-08 17:09:40|18452.53|18372.53|18449.39|18369.39|18452.53|18372.53|18449.34|18369.34|10
1731085790000|2024-11-08 17:09:50|18449.83|18369.83|18448.47|18368.47|18449.83|18369.83|18448.03|18368.03|10
1731085800000|2024-11-08 17:10:00|18448.7|18368.7|18449.45|18369.45|18449.45|18369.45|18447.49|18367.49|10
1731085810000|2024-11-08 17:10:10|18448.41|18368.41|18446.18|18366.18|18448.81|18368.81|18446.18|18366.18|10
1731085820000|2024-11-08 17:10:20|18445.83|18365.83|18443.35|18363.35|18445.83|18365.83|18442.38|18362.38|10
1731085830000|2024-11-08 17:10:30|18443.33|18363.33|18453.3|18373.3|18453.3|18373.3|18441.94|18361.94|10
1731085840000|2024-11-08 17:10:40|18453.14|18373.14|18456.2|18376.2|18456.2|18376.2|18451.19|18371.19|10
1731085850000|2024-11-08 17:10:50|18457.12|18377.12|18464.61|18384.61|18464.61|18384.61|18457.12|18377.12|10
1731085860000|2024-11-08 17:11:00|18465.34|18385.34|18472.74|18392.74|18472.74|18392.74|18465.34|18385.34|10
1731085870000|2024-11-08 17:11:10|18473.11|18393.11|18481.27|18401.27|18481.27|18401.27|18472.84|18392.84|10
1731085880000|2024-11-08 17:11:20|18482.46|18402.46|18481.17|18401.17|18482.46|18402.46|18479.61|18399.61|10
1731085890000|2024-11-08 17:11:30|18481.39|18401.39|18487.73|18407.73|18488.39|18408.39|18481.39|18401.39|10
1731085900000|2024-11-08 17:11:40|18488.51|18408.51|18482.16|18402.16|18488.79|18408.79|18482.16|18402.16|10
1731085910000|2024-11-08 17:11:50|18481.81|18401.81|18479.89|18399.89|18481.81|18401.81|18479.29|18399.29|10
1731085920000|2024-11-08 17:12:00|18479.51|18399.51|18480.32|18400.32|18481.69|18401.69|18479.51|18399.51|10
1731085930000|2024-11-08 17:12:10|18480.59|18400.59|18481.54|18401.54|18482.83|18402.83|18480.59|18400.59|10
1731085940000|2024-11-08 17:12:20|18481.77|18401.77|18480.25|18400.25|18482.45|18402.45|18480.25|18400.25|10
1731085950000|2024-11-08 17:12:30|18479.7|18399.7|18475.96|18395.96|18479.99|18399.99|18475.1|18395.1|10
1731085960000|2024-11-08 17:12:40|18476.02|18396.02|18475.47|18395.47|18476.84|18396.84|18475.47|18395.47|10
1731085970000|2024-11-08 17:12:50|18475.97|18395.97|18476.86|18396.86|18478.48|18398.48|18475.97|18395.97|10
1731085980000|2024-11-08 17:13:00|18476.8|18396.8|18475.94|18395.94|18476.85|18396.85|18475.69|18395.69|9
1731085990000|2024-11-08 17:13:10|18475.59|18395.59|18477.91|18397.91|18477.91|18397.91|18475.59|18395.59|10
1731086000000|2024-11-08 17:13:20|18478.17|18398.17|18472.05|18392.05|18478.17|18398.17|18472.05|18392.05|10
1731086010000|2024-11-08 17:13:30|18471.91|18391.91|18472.23|18392.23|18472.23|18392.23|18471.52|18391.52|10
1731086020000|2024-11-08 17:13:40|18472.25|18392.25|18473.55|18393.55|18473.74|18393.74|18472.25|18392.25|10
1731086030000|2024-11-08 17:13:50|18473.37|18393.37|18473.59|18393.59|18473.59|18393.59|18472.82|18392.82|10
1731086040000|2024-11-08 17:14:00|18472.56|18392.56|18475.79|18395.79|18476.06|18396.06|18470.36|18390.36|10
1731086050000|2024-11-08 17:14:10|18475.69|18395.69|18479.89|18399.89|18479.89|18399.89|18475.52|18395.52|10
1731086060000|2024-11-08 17:14:20|18480.04|18400.04|18474.25|18394.25|18480.04|18400.04|18473.65|18393.65|10
1731086070000|2024-11-08 17:14:30|18474.41|18394.41|18472.43|18392.43|18474.41|18394.41|18472.09|18392.09|10
1731086080000|2024-11-08 17:14:40|18472.65|18392.65|18468.1|18388.1|18474.18|18394.18|18467.57|18387.57|10
1731086090000|2024-11-08 17:14:50|18467.53|18387.53|18461.82|18381.82|18467.82|18387.82|18461.25|18381.25|10
1731086100000|2024-11-08 17:15:00|18461.83|18381.83|18463.89|18383.89|18464.4|18384.4|18461.77|18381.77|10
1731086110000|2024-11-08 17:15:10|18463.81|18383.81|18461.58|18381.58|18463.83|18383.83|18460.1|18380.1|10
1731086120000|2024-11-08 17:15:20|18461.4|18381.4|18469.61|18389.61|18469.61|18389.61|18461.3|18381.3|10
1731086130000|2024-11-08 17:15:30|18470.77|18390.77|18475.33|18395.33|18475.33|18395.33|18470.77|18390.77|10
1731086140000|2024-11-08 17:15:40|18475.48|18395.48|18476.45|18396.45|18477.32|18397.32|18475.02|18395.02|10
1731086150000|2024-11-08 17:15:50|18476.65|18396.65|18469.84|18389.84|18476.65|18396.65|18469.84|18389.84|10
1731086160000|2024-11-08 17:16:00|18468.74|18388.74|18457.26|18377.26|18468.74|18388.74|18457.26|18377.26|10
1731086170000|2024-11-08 17:16:10|18456.96|18376.96|18457.8|18377.8|18457.8|18377.8|18454.97|18374.97|10
1731086180000|2024-11-08 17:16:20|18457.84|18377.84|18460.07|18380.07|18460.07|18380.07|18456.38|18376.38|10
1731086190000|2024-11-08 17:16:30|18461.21|18381.21|18466.06|18386.06|18466.06|18386.06|18461.21|18381.21|10
1731086200000|2024-11-08 17:16:40|18466.14|18386.14|18467.41|18387.41|18468.18|18388.18|18466|18386|10
1731086210000|2024-11-08 17:16:50|18468.05|18388.05|18468.22|18388.22|18468.79|18388.79|18467.63|18387.63|10
1731086220000|2024-11-08 17:17:00|18467.86|18387.86|18462.33|18382.33|18467.86|18387.86|18462.02|18382.02|10
1731086230000|2024-11-08 17:17:10|18462.68|18382.68|18466.16|18386.16|18466.28|18386.28|18462.68|18382.68|10
1731086240000|2024-11-08 17:17:20|18464.66|18384.66|18468.59|18388.59|18468.59|18388.59|18464.66|18384.66|10
1731086250000|2024-11-08 17:17:30|18469.23|18389.23|18471.44|18391.44|18471.82|18391.82|18469.23|18389.23|10
1731086260000|2024-11-08 17:17:40|18471.09|18391.09|18476.45|18396.45|18476.45|18396.45|18471.09|18391.09|10
1731086270000|2024-11-08 17:17:50|18478.13|18398.13|18477.38|18397.38|18480.26|18400.26|18477.21|18397.21|10
1731086280000|2024-11-08 17:18:00|18477.37|18397.37|18476.52|18396.52|18477.94|18397.94|18476.52|18396.52|10
1731086290000|2024-11-08 17:18:10|18476.22|18396.22|18477.68|18397.68|18477.68|18397.68|18476.22|18396.22|10
1731086300000|2024-11-08 17:18:20|18478|18398|18479.86|18399.86|18479.86|18399.86|18477.76|18397.76|10
1731086310000|2024-11-08 17:18:30|18480.14|18400.14|18491.64|18411.64|18491.64|18411.64|18480.14|18400.14|10
1731086320000|2024-11-08 17:18:40|18492.27|18412.27|18500.51|18420.51|18500.51|18420.51|18491.92|18411.92|10
1731086330000|2024-11-08 17:18:50|18500.78|18420.78|18505.4|18425.4|18505.4|18425.4|18500.78|18420.78|10
1731086340000|2024-11-08 17:19:00|18505.38|18425.38|18508.92|18428.92|18509.07|18429.07|18505.38|18425.38|10
1731086350000|2024-11-08 17:19:10|18509.36|18429.36|18508.92|18428.92|18509.46|18429.46|18508.69|18428.69|10
1731086360000|2024-11-08 17:19:20|18507.89|18427.89|18503.22|18423.22|18507.89|18427.89|18503|18423|10
1731086370000|2024-11-08 17:19:30|18503.29|18423.29|18503.33|18423.33|18503.79|18423.79|18502.5|18422.5|10
1731086380000|2024-11-08 17:19:40|18503.18|18423.18|18503.24|18423.24|18503.51|18423.51|18502.85|18422.85|10
1731086390000|2024-11-08 17:19:50|18503.26|18423.26|18503.97|18423.97|18504.11|18424.11|18503.26|18423.26|10
1731086400000|2024-11-08 17:20:00|18503.31|18423.31|18500.74|18420.74|18503.31|18423.31|18499.96|18419.96|9
1731086410000|2024-11-08 17:20:10|18500.83|18420.83|18503.25|18423.25|18503.25|18423.25|18500.83|18420.83|10
1731086420000|2024-11-08 17:20:20|18503.37|18423.37|18502.53|18422.53|18504.52|18424.52|18502.49|18422.49|10
1731086430000|2024-11-08 17:20:30|18502.35|18422.35|18491.21|18411.21|18502.35|18422.35|18491.21|18411.21|10
1731086440000|2024-11-08 17:20:40|18491.41|18411.41|18489.71|18409.71|18491.41|18411.41|18489.59|18409.59|9
1731086450000|2024-11-08 17:20:50|18489.5|18409.5|18490.44|18410.44|18490.59|18410.59|18489.5|18409.5|10
1731086460000|2024-11-08 17:21:00|18490.78|18410.78|18485.72|18405.72|18490.78|18410.78|18485.72|18405.72|10
1731086470000|2024-11-08 17:21:10|18483.71|18403.71|18480.66|18400.66|18483.71|18403.71|18480.52|18400.52|10
1731086480000|2024-11-08 17:21:20|18481.74|18401.74|18482.59|18402.59|18484.03|18404.03|18481.74|18401.74|10
1731086490000|2024-11-08 17:21:30|18482.63|18402.63|18485.2|18405.2|18485.2|18405.2|18482.54|18402.54|10
1731086500000|2024-11-08 17:21:40|18487.01|18407.01|18489.31|18409.31|18489.41|18409.41|18487.01|18407.01|10
1731086510000|2024-11-08 17:21:50|18489.52|18409.52|18490.23|18410.23|18490.23|18410.23|18488.9|18408.9|10
1731086520000|2024-11-08 17:22:00|18490.37|18410.37|18488.86|18408.86|18490.37|18410.37|18488.26|18408.26|10
1731086530000|2024-11-08 17:22:10|18488.76|18408.76|18487.32|18407.32|18488.76|18408.76|18487.32|18407.32|10
1731086540000|2024-11-08 17:22:20|18485.65|18405.65|18486.18|18406.18|18486.18|18406.18|18483.45|18403.45|10
1731086550000|2024-11-08 17:22:30|18487|18407|18489.08|18409.08|18489.08|18409.08|18487|18407|10
1731086560000|2024-11-08 17:22:40|18488.83|18408.83|18487.91|18407.91|18488.83|18408.83|18487.28|18407.28|10
1731086570000|2024-11-08 17:22:50|18487.89|18407.89|18484.44|18404.44|18487.89|18407.89|18483.98|18403.98|10
1731086580000|2024-11-08 17:23:00|18484.56|18404.56|18491.09|18411.09|18491.37|18411.37|18483.87|18403.87|10
1731086590000|2024-11-08 17:23:10|18491.31|18411.31|18487.11|18407.11|18491.35|18411.35|18487.11|18407.11|10
1731086600000|2024-11-08 17:23:20|18487.06|18407.06|18475.86|18395.86|18487.06|18407.06|18475.86|18395.86|10
1731086610000|2024-11-08 17:23:30|18475.04|18395.04|18471.11|18391.11|18475.04|18395.04|18471.11|18391.11|10
1731086620000|2024-11-08 17:23:40|18471.08|18391.08|18472.15|18392.15|18472.15|18392.15|18470.99|18390.99|9
1731086630000|2024-11-08 17:23:50|18472.93|18392.93|18474.72|18394.72|18474.81|18394.81|18472.93|18392.93|10
1731086640000|2024-11-08 17:24:00|18474.66|18394.66|18472.48|18392.48|18475.12|18395.12|18472.48|18392.48|9
1731086650000|2024-11-08 17:24:10|18469.18|18389.18|18466.15|18386.15|18469.2|18389.2|18465.68|18385.68|10
1731086660000|2024-11-08 17:24:20|18466.43|18386.43|18475.6|18395.6|18475.6|18395.6|18466.43|18386.43|10
1731086670000|2024-11-08 17:24:30|18475.86|18395.86|18477.31|18397.31|18477.92|18397.92|18475.86|18395.86|10
1731086680000|2024-11-08 17:24:40|18477.3|18397.3|18476.42|18396.42|18478.29|18398.29|18475.95|18395.95|10
1731086690000|2024-11-08 17:24:50|18476.85|18396.85|18476.39|18396.39|18476.87|18396.87|18476.08|18396.08|10
1731086700000|2024-11-08 17:25:00|18476.22|18396.22|18477.63|18397.63|18477.63|18397.63|18474.96|18394.96|10
1731086710000|2024-11-08 17:25:10|18479.06|18399.06|18482.35|18402.35|18483.25|18403.25|18479.06|18399.06|10
1731086720000|2024-11-08 17:25:20|18482.42|18402.42|18482.6|18402.6|18483.25|18403.25|18481.95|18401.95|10
1731086730000|2024-11-08 17:25:30|18482.49|18402.49|18481.5|18401.5|18482.79|18402.79|18480.9|18400.9|10
1731086740000|2024-11-08 17:25:40|18481.96|18401.96|18477.74|18397.74|18481.96|18401.96|18477.74|18397.74|10
1731086750000|2024-11-08 17:25:50|18477.32|18397.32|18476.23|18396.23|18477.38|18397.38|18476|18396|10
1731086760000|2024-11-08 17:26:00|18476.74|18396.74|18477.16|18397.16|18477.16|18397.16|18476.37|18396.37|10
1731086770000|2024-11-08 17:26:10|18477.28|18397.28|18476.61|18396.61|18477.28|18397.28|18476.11|18396.11|10
1731086780000|2024-11-08 17:26:20|18477.19|18397.19|18475.92|18395.92|18477.19|18397.19|18475.92|18395.92|10
1731086790000|2024-11-08 17:26:30|18475.95|18395.95|18476.57|18396.57|18477.11|18397.11|18475.78|18395.78|9
1731086800000|2024-11-08 17:26:40|18476.53|18396.53|18485.6|18405.6|18485.6|18405.6|18476.53|18396.53|10
1731086810000|2024-11-08 17:26:50|18486.22|18406.22|18487.99|18407.99|18488.46|18408.46|18486.22|18406.22|10
1731086820000|2024-11-08 17:27:00|18488.03|18408.03|18486.32|18406.32|18488.03|18408.03|18486.32|18406.32|10
1731086830000|2024-11-08 17:27:10|18486.25|18406.25|18479.31|18399.31|18487.39|18407.39|18479.31|18399.31|10
1731086840000|2024-11-08 17:27:20|18478.97|18398.97|18468.64|18388.64|18478.97|18398.97|18468.64|18388.64|10
1731086850000|2024-11-08 17:27:30|18467.84|18387.84|18466.49|18386.49|18468.51|18388.51|18466.49|18386.49|10
1731086860000|2024-11-08 17:27:40|18466.58|18386.58|18460.12|18380.12|18466.58|18386.58|18460.12|18380.12|10
1731086870000|2024-11-08 17:27:50|18458.8|18378.8|18455.7|18375.7|18458.88|18378.88|18455.7|18375.7|9
1731086880000|2024-11-08 17:28:00|18455.29|18375.29|18455.02|18375.02|18455.29|18375.29|18454.14|18374.14|10
1731086890000|2024-11-08 17:28:10|18455.01|18375.01|18452.32|18372.32|18455.84|18375.84|18452.32|18372.32|10
1731086900000|2024-11-08 17:28:20|18452.19|18372.19|18444.61|18364.61|18452.19|18372.19|18444.42|18364.42|10
1731086910000|2024-11-08 17:28:30|18444.82|18364.82|18448.25|18368.25|18448.25|18368.25|18444.82|18364.82|10
1731086920000|2024-11-08 17:28:40|18448.23|18368.23|18445.98|18365.98|18448.23|18368.23|18445.98|18365.98|9
1731086930000|2024-11-08 17:28:50|18446.23|18366.23|18453.14|18373.14|18453.24|18373.24|18446.23|18366.23|10
1731086940000|2024-11-08 17:29:00|18453.21|18373.21|18453.58|18373.58|18454.1|18374.1|18453.06|18373.06|10
1731086950000|2024-11-08 17:29:10|18453.88|18373.88|18453.48|18373.48|18454.3|18374.3|18453.48|18373.48|9
1731086960000|2024-11-08 17:29:20|18454.33|18374.33|18458.21|18378.21|18458.21|18378.21|18454.33|18374.33|10
1731086970000|2024-11-08 17:29:30|18458.69|18378.69|18463.52|18383.52|18463.52|18383.52|18458.69|18378.69|10
1731086980000|2024-11-08 17:29:40|18464.03|18384.03|18464.35|18384.35|18465.29|18385.29|18464.03|18384.03|9
1731086990000|2024-11-08 17:29:50|18464.29|18384.29|18466.95|18386.95|18467.06|18387.06|18464.29|18384.29|10
1731087000000|2024-11-08 17:30:00|18467.51|18387.51|18468.92|18388.92|18469.54|18389.54|18467.51|18387.51|10
1731087010000|2024-11-08 17:30:10|18468.05|18388.05|18469.89|18389.89|18469.89|18389.89|18468.05|18388.05|10
1731087020000|2024-11-08 17:30:20|18469.35|18389.35|18469.18|18389.18|18469.92|18389.92|18469.08|18389.08|9
1731087030000|2024-11-08 17:30:30|18469.07|18389.07|18465.97|18385.97|18469.07|18389.07|18465.97|18385.97|10
1731087040000|2024-11-08 17:30:40|18466.41|18386.41|18459.74|18379.74|18466.41|18386.41|18459.74|18379.74|10
1731087050000|2024-11-08 17:30:50|18458.76|18378.76|18454.93|18374.93|18458.76|18378.76|18454.93|18374.93|10
1731087060000|2024-11-08 17:31:00|18454.85|18374.85|18458.81|18378.81|18458.81|18378.81|18454.39|18374.39|10
1731087070000|2024-11-08 17:31:10|18460.48|18380.48|18464.29|18384.29|18464.29|18384.29|18460.48|18380.48|10
1731087080000|2024-11-08 17:31:20|18464.48|18384.48|18472.54|18392.54|18472.54|18392.54|18464.48|18384.48|9
1731087090000|2024-11-08 17:31:30|18473.5|18393.5|18478.88|18398.88|18478.88|18398.88|18473.5|18393.5|9
1731087100000|2024-11-08 17:31:40|18478.75|18398.75|18481.58|18401.58|18482.32|18402.32|18478.75|18398.75|10
1731087110000|2024-11-08 17:31:50|18481.51|18401.51|18486.92|18406.92|18486.92|18406.92|18481.51|18401.51|9
1731087120000|2024-11-08 17:32:00|18487.03|18407.03|18486.88|18406.88|18488.13|18408.13|18486.88|18406.88|10
1731087130000|2024-11-08 17:32:10|18486.74|18406.74|18486.55|18406.55|18486.81|18406.81|18483.92|18403.92|10
1731087140000|2024-11-08 17:32:20|18485.79|18405.79|18485.69|18405.69|18485.79|18405.79|18484.09|18404.09|10
1731087150000|2024-11-08 17:32:30|18485.71|18405.71|18486.06|18406.06|18487.79|18407.79|18485.71|18405.71|10
1731087160000|2024-11-08 17:32:40|18486.2|18406.2|18487.5|18407.5|18487.93|18407.93|18486.2|18406.2|10
1731087170000|2024-11-08 17:32:50|18487.77|18407.77|18486.82|18406.82|18488.03|18408.03|18486.82|18406.82|10
1731087180000|2024-11-08 17:33:00|18486.78|18406.78|18487.08|18407.08|18487.27|18407.27|18486.17|18406.17|10
1731087190000|2024-11-08 17:33:10|18487.15|18407.15|18491.33|18411.33|18491.33|18411.33|18486.85|18406.85|10
1731087200000|2024-11-08 17:33:20|18491.67|18411.67|18494.85|18414.85|18495.09|18415.09|18491.67|18411.67|10
1731087210000|2024-11-08 17:33:30|18495.25|18415.25|18500.6|18420.6|18500.6|18420.6|18495.25|18415.25|10
1731087220000|2024-11-08 17:33:40|18500.66|18420.66|18500.99|18420.99|18501.91|18421.91|18500.66|18420.66|10
1731087230000|2024-11-08 17:33:50|18499.63|18419.63|18502.77|18422.77|18502.77|18422.77|18499.63|18419.63|10
1731087240000|2024-11-08 17:34:00|18502.69|18422.69|18508.2|18428.2|18508.2|18428.2|18502.46|18422.46|10
1731087250000|2024-11-08 17:34:10|18508.67|18428.67|18544.47|18464.47|18544.47|18464.47|18508.67|18428.67|10
1731087260000|2024-11-08 17:34:20|18547.7|18467.7|18562.7|18482.7|18562.7|18482.7|18547.7|18467.7|10
1731087270000|2024-11-08 17:34:30|18563.92|18483.92|18564.37|18484.37|18567.75|18487.75|18563.92|18483.92|10
1731087280000|2024-11-08 17:34:40|18563.7|18483.7|18560.54|18480.54|18564.01|18484.01|18559.96|18479.96|10
1731087290000|2024-11-08 17:34:50|18560.8|18480.8|18560.56|18480.56|18561.73|18481.73|18560.32|18480.32|10
1731087300000|2024-11-08 17:35:00|18560.93|18480.93|18560.99|18480.99|18561.09|18481.09|18560.35|18480.35|9
1731087310000|2024-11-08 17:35:10|18560.61|18480.61|18557.71|18477.71|18562.1|18482.1|18557.71|18477.71|10
1731087320000|2024-11-08 17:35:20|18558.08|18478.08|18562.84|18482.84|18562.84|18482.84|18558.08|18478.08|10
1731087330000|2024-11-08 17:35:30|18563.41|18483.41|18565.56|18485.56|18565.79|18485.79|18563.12|18483.12|10
1731087340000|2024-11-08 17:35:40|18565.65|18485.65|18566.83|18486.83|18566.83|18486.83|18565.65|18485.65|10
1731087350000|2024-11-08 17:35:50|18567.57|18487.57|18568.25|18488.25|18569.45|18489.45|18567.57|18487.57|10
1731087360000|2024-11-08 17:36:00|18568.04|18488.04|18571.45|18491.45|18571.45|18491.45|18567.65|18487.65|10
1731087370000|2024-11-08 17:36:10|18571.81|18491.81|18569.98|18489.98|18571.81|18491.81|18569.98|18489.98|10
1731087380000|2024-11-08 17:36:20|18569.75|18489.75|18564.22|18484.22|18569.75|18489.75|18564.22|18484.22|10
1731087390000|2024-11-08 17:36:30|18562.79|18482.79|18562.66|18482.66|18563.11|18483.11|18562.44|18482.44|10
1731087400000|2024-11-08 17:36:40|18562.85|18482.85|18560.3|18480.3|18562.85|18482.85|18560.3|18480.3|10
1731087410000|2024-11-08 17:36:50|18560.48|18480.48|18559.66|18479.66|18560.82|18480.82|18559.66|18479.66|9
1731087420000|2024-11-08 17:37:00|18559.69|18479.69|18558.98|18478.98|18559.71|18479.71|18558.91|18478.91|10
1731087430000|2024-11-08 17:37:10|18558.68|18478.68|18557.79|18477.79|18558.86|18478.86|18557.79|18477.79|10
1731087440000|2024-11-08 17:37:20|18558.12|18478.12|18560.88|18480.88|18561.18|18481.18|18558.12|18478.12|10
1731087450000|2024-11-08 17:37:30|18561.04|18481.04|18560.76|18480.76|18562.12|18482.12|18560.5|18480.5|10
1731087460000|2024-11-08 17:37:40|18560.97|18480.97|18560.91|18480.91|18562.15|18482.15|18560.44|18480.44|10
1731087470000|2024-11-08 17:37:50|18560.95|18480.95|18559.33|18479.33|18560.95|18480.95|18558.57|18478.57|10
1731087480000|2024-11-08 17:38:00|18559.64|18479.64|18565.42|18485.42|18565.52|18485.52|18559.27|18479.27|10
1731087490000|2024-11-08 17:38:10|18565.93|18485.93|18565.61|18485.61|18566.4|18486.4|18563.81|18483.81|10
1731087500000|2024-11-08 17:38:20|18566.19|18486.19|18566.63|18486.63|18566.97|18486.97|18566.16|18486.16|10
1731087510000|2024-11-08 17:38:30|18566.44|18486.44|18564.58|18484.58|18566.44|18486.44|18564.58|18484.58|9
1731087520000|2024-11-08 17:38:40|18563.18|18483.18|18568.74|18488.74|18568.74|18488.74|18563.18|18483.18|9
1731087530000|2024-11-08 17:38:50|18568.87|18488.87|18570.27|18490.27|18570.27|18490.27|18568.65|18488.65|10
1731087540000|2024-11-08 17:39:00|18570.55|18490.55|18571.05|18491.05|18571.05|18491.05|18570.32|18490.32|10
1731087550000|2024-11-08 17:39:10|18574.08|18494.08|18573.56|18493.56|18574.08|18494.08|18573.28|18493.28|10
1731087560000|2024-11-08 17:39:20|18573.39|18493.39|18575.54|18495.54|18575.54|18495.54|18573.39|18493.39|10
1731087570000|2024-11-08 17:39:30|18575.4|18495.4|18569.46|18489.46|18575.4|18495.4|18568.15|18488.15|10
1731087580000|2024-11-08 17:39:40|18569.74|18489.74|18568.67|18488.67|18570.09|18490.09|18568.67|18488.67|10
1731087590000|2024-11-08 17:39:50|18568.54|18488.54|18568.17|18488.17|18569.01|18489.01|18568.17|18488.17|9
1731087600000|2024-11-08 17:40:00|18569.76|18489.76|18572.99|18492.99|18572.99|18492.99|18569.76|18489.76|10
1731087610000|2024-11-08 17:40:10|18573.96|18493.96|18573.82|18493.82|18574.61|18494.61|18573.2|18493.2|10
1731087620000|2024-11-08 17:40:20|18573.98|18493.98|18573.16|18493.16|18574.48|18494.48|18573.16|18493.16|10
1731087630000|2024-11-08 17:40:30|18572.49|18492.49|18572.44|18492.44|18572.65|18492.65|18571.2|18491.2|10
1731087640000|2024-11-08 17:40:40|18572.31|18492.31|18571.77|18491.77|18572.61|18492.61|18571.53|18491.53|9
1731087650000|2024-11-08 17:40:50|18571.46|18491.46|18575.6|18495.6|18575.6|18495.6|18571.46|18491.46|10
1731087660000|2024-11-08 17:41:00|18575.69|18495.69|18576.54|18496.54|18576.54|18496.54|18575.23|18495.23|10
1731087670000|2024-11-08 17:41:10|18576.6|18496.6|18577.43|18497.43|18577.64|18497.64|18575.94|18495.94|10
1731087680000|2024-11-08 17:41:20|18578.59|18498.59|18580.83|18500.83|18580.83|18500.83|18578.59|18498.59|10
1731087690000|2024-11-08 17:41:30|18581.35|18501.35|18583.8|18503.8|18583.8|18503.8|18581.11|18501.11|10
1731087700000|2024-11-08 17:41:40|18583.87|18503.87|18585.13|18505.13|18585.13|18505.13|18583.46|18503.46|10
1731087710000|2024-11-08 17:41:50|18585.23|18505.23|18585.75|18505.75|18585.75|18505.75|18582.8|18502.8|9
1731087720000|2024-11-08 17:42:00|18585.57|18505.57|18583.03|18503.03|18585.57|18505.57|18583.03|18503.03|10
1731087730000|2024-11-08 17:42:10|18582.85|18502.85|18583.51|18503.51|18583.51|18503.51|18581.89|18501.89|10
1731087740000|2024-11-08 17:42:20|18583.08|18503.08|18580.52|18500.52|18583.08|18503.08|18580.01|18500.01|10
1731087750000|2024-11-08 17:42:30|18579.38|18499.38|18576.33|18496.33|18579.43|18499.43|18575.81|18495.81|10
1731087760000|2024-11-08 17:42:40|18574.56|18494.56|18572.9|18492.9|18574.56|18494.56|18572.37|18492.37|10
1731087770000|2024-11-08 17:42:50|18573.56|18493.56|18574.18|18494.18|18574.5|18494.5|18573.56|18493.56|10
1731087780000|2024-11-08 17:43:00|18573.97|18493.97|18572.41|18492.41|18573.97|18493.97|18572.41|18492.41|10
1731087790000|2024-11-08 17:43:10|18572.55|18492.55|18573.69|18493.69|18573.78|18493.78|18572.4|18492.4|10
1731087800000|2024-11-08 17:43:20|18573.63|18493.63|18577.37|18497.37|18577.37|18497.37|18573.63|18493.63|10
1731087810000|2024-11-08 17:43:30|18577.46|18497.46|18580.78|18500.78|18580.8|18500.8|18577.46|18497.46|10
1731087820000|2024-11-08 17:43:40|18580.6|18500.6|18580.64|18500.64|18580.85|18500.85|18580.04|18500.04|10
1731087830000|2024-11-08 17:43:50|18580.68|18500.68|18578.78|18498.78|18580.68|18500.68|18578.61|18498.61|10
1731087840000|2024-11-08 17:44:00|18578.72|18498.72|18576.22|18496.22|18578.72|18498.72|18575.48|18495.48|10
1731087850000|2024-11-08 17:44:10|18576.71|18496.71|18576.41|18496.41|18578.03|18498.03|18576.39|18496.39|10
1731087860000|2024-11-08 17:44:20|18576.19|18496.19|18578.66|18498.66|18578.66|18498.66|18576.19|18496.19|10
1731087870000|2024-11-08 17:44:30|18579.06|18499.06|18579.84|18499.84|18580.06|18500.06|18579.06|18499.06|10
1731087880000|2024-11-08 17:44:40|18578.74|18498.74|18581.94|18501.94|18582.04|18502.04|18578.74|18498.74|10
1731087890000|2024-11-08 17:44:50|18581.61|18501.61|18580.58|18500.58|18581.61|18501.61|18580.57|18500.57|9
1731087900000|2024-11-08 17:45:00|18580.76|18500.76|18581.62|18501.62|18582.41|18502.41|18580.64|18500.64|10
1731087910000|2024-11-08 17:45:10|18581.63|18501.63|18579.36|18499.36|18581.63|18501.63|18579.36|18499.36|9
1731087920000|2024-11-08 17:45:20|18578.58|18498.58|18577.98|18497.98|18578.67|18498.67|18577.98|18497.98|10
1731087930000|2024-11-08 17:45:30|18577.73|18497.73|18575.23|18495.23|18578.39|18498.39|18575.1|18495.1|10
1731087940000|2024-11-08 17:45:40|18575.34|18495.34|18578.07|18498.07|18578.07|18498.07|18575.34|18495.34|10
1731087950000|2024-11-08 17:45:50|18578.92|18498.92|18590.54|18510.54|18590.54|18510.54|18578.73|18498.73|10
1731087960000|2024-11-08 17:46:00|18591.55|18511.55|18594.97|18514.97|18594.97|18514.97|18591.55|18511.55|10
1731087970000|2024-11-08 17:46:10|18595.07|18515.07|18595.12|18515.12|18595.61|18515.61|18594.94|18514.94|10
1731087980000|2024-11-08 17:46:20|18594.88|18514.88|18596.37|18516.37|18596.42|18516.42|18594.6|18514.6|10
1731087990000|2024-11-08 17:46:30|18596.67|18516.67|18602.45|18522.45|18603.08|18523.08|18596.67|18516.67|10
1731088000000|2024-11-08 17:46:40|18600.44|18520.44|18598.29|18518.29|18600.44|18520.44|18598.29|18518.29|10
1731088010000|2024-11-08 17:46:50|18598|18518|18589.13|18509.13|18598|18518|18589.13|18509.13|10
1731088020000|2024-11-08 17:47:00|18588.14|18508.14|18585.19|18505.19|18588.28|18508.28|18585.19|18505.19|10
1731088030000|2024-11-08 17:47:10|18584.78|18504.78|18580.97|18500.97|18584.78|18504.78|18580.9|18500.9|10
1731088040000|2024-11-08 17:47:20|18581.88|18501.88|18586|18506|18586|18506|18581.88|18501.88|10
1731088050000|2024-11-08 17:47:30|18586.57|18506.57|18589|18509|18590.16|18510.16|18586.57|18506.57|10
1731088060000|2024-11-08 17:47:40|18588.69|18508.69|18586.07|18506.07|18588.69|18508.69|18586.07|18506.07|10
1731088070000|2024-11-08 17:47:50|18586.68|18506.68|18586.95|18506.95|18586.95|18506.95|18586.42|18506.42|9
1731088080000|2024-11-08 17:48:00|18587.08|18507.08|18587.11|18507.11|18587.42|18507.42|18586.94|18506.94|8
1731088090000|2024-11-08 17:48:10|18587.31|18507.31|18584.72|18504.72|18587.31|18507.31|18584.72|18504.72|10
1731088100000|2024-11-08 17:48:20|18583.37|18503.37|18581.58|18501.58|18583.43|18503.43|18581.45|18501.45|10
1731088110000|2024-11-08 17:48:30|18582.68|18502.68|18582.95|18502.95|18584.49|18504.49|18582.68|18502.68|10
1731088120000|2024-11-08 17:48:40|18583.21|18503.21|18581.8|18501.8|18583.21|18503.21|18581.8|18501.8|10
1731088130000|2024-11-08 17:48:50|18582.12|18502.12|18579.96|18499.96|18582.12|18502.12|18579.8|18499.8|9
1731088140000|2024-11-08 17:49:00|18579.87|18499.87|18580.02|18500.02|18580.02|18500.02|18578.99|18498.99|8
1731088150000|2024-11-08 17:49:10|18580.54|18500.54|18586.18|18506.18|18586.18|18506.18|18580.54|18500.54|9
1731088160000|2024-11-08 17:49:20|18586.96|18506.96|18591.08|18511.08|18591.23|18511.23|18586.96|18506.96|10
1731088170000|2024-11-08 17:49:30|18591.25|18511.25|18591.19|18511.19|18591.45|18511.45|18590.88|18510.88|9
1731088180000|2024-11-08 17:49:40|18590.9|18510.9|18588.74|18508.74|18591.16|18511.16|18588.74|18508.74|10
1731088190000|2024-11-08 17:49:50|18588.31|18508.31|18588.01|18508.01|18588.31|18508.31|18587.88|18507.88|10
1731088200000|2024-11-08 17:50:00|18587.91|18507.91|18596.08|18516.08|18596.08|18516.08|18587.91|18507.91|10
1731088210000|2024-11-08 17:50:10|18596.67|18516.67|18603.1|18523.1|18603.1|18523.1|18596.67|18516.67|10
1731088220000|2024-11-08 17:50:20|18603.23|18523.23|18604.29|18524.29|18605.76|18525.76|18603.23|18523.23|9
1731088230000|2024-11-08 17:50:30|18602.9|18522.9|18598.8|18518.8|18602.9|18522.9|18598.41|18518.41|10
1731088240000|2024-11-08 17:50:40|18598.81|18518.81|18597.19|18517.19|18598.81|18518.81|18597.02|18517.02|10
1731088250000|2024-11-08 17:50:50|18597.12|18517.12|18593.1|18513.1|18597.12|18517.12|18593.1|18513.1|10
1731088260000|2024-11-08 17:51:00|18593.04|18513.04|18593.09|18513.09|18593.47|18513.47|18592.68|18512.68|10
1731088270000|2024-11-08 17:51:10|18593.25|18513.25|18602.36|18522.36|18602.36|18522.36|18593.25|18513.25|10
1731088280000|2024-11-08 17:51:20|18603.3|18523.3|18609.88|18529.88|18610.6|18530.6|18603.3|18523.3|10
1731088290000|2024-11-08 17:51:30|18609.41|18529.41|18609.03|18529.03|18609.77|18529.77|18609.03|18529.03|10
1731088300000|2024-11-08 17:51:40|18608.86|18528.86|18624.78|18544.78|18624.78|18544.78|18608.86|18528.86|10
1731088310000|2024-11-08 17:51:50|18628.17|18548.17|18630.86|18550.86|18631.45|18551.45|18628.17|18548.17|10
1731088320000|2024-11-08 17:52:00|18632.25|18552.25|18633.2|18553.2|18635.31|18555.31|18632.25|18552.25|10
1731088330000|2024-11-08 17:52:10|18633.1|18553.1|18635.32|18555.32|18635.61|18555.61|18633.1|18553.1|10
1731088340000|2024-11-08 17:52:20|18635.11|18555.11|18635.64|18555.64|18637.26|18557.26|18635.11|18555.11|10
1731088350000|2024-11-08 17:52:30|18635.63|18555.63|18637.57|18557.57|18637.57|18557.57|18635.63|18555.63|10
1731088360000|2024-11-08 17:52:40|18638.23|18558.23|18639.3|18559.3|18639.72|18559.72|18638.23|18558.23|10
1731088370000|2024-11-08 17:52:50|18638.85|18558.85|18635.71|18555.71|18638.96|18558.96|18635.71|18555.71|10
1731088380000|2024-11-08 17:53:00|18635.17|18555.17|18635.32|18555.32|18636.19|18556.19|18635.17|18555.17|10
1731088390000|2024-11-08 17:53:10|18638.72|18558.72|18639.88|18559.88|18640.13|18560.13|18638.72|18558.72|9
1731088400000|2024-11-08 17:53:20|18639.84|18559.84|18640.43|18560.43|18641.11|18561.11|18639.84|18559.84|10
1731088410000|2024-11-08 17:53:30|18640.69|18560.69|18641.45|18561.45|18641.56|18561.56|18640.69|18560.69|10
1731088420000|2024-11-08 17:53:40|18641.78|18561.78|18642.81|18562.81|18642.81|18562.81|18641.37|18561.37|10
1731088430000|2024-11-08 17:53:50|18643.12|18563.12|18642.58|18562.58|18643.61|18563.61|18642.58|18562.58|8
1731088440000|2024-11-08 17:54:00|18642.87|18562.87|18644.07|18564.07|18644.07|18564.07|18642.57|18562.57|10
1731088450000|2024-11-08 17:54:10|18643.85|18563.85|18644.09|18564.09|18644.93|18564.93|18643.32|18563.32|9
1731088460000|2024-11-08 17:54:20|18644|18564|18643.12|18563.12|18644.19|18564.19|18643.12|18563.12|10
1731088470000|2024-11-08 17:54:30|18643.06|18563.06|18642.94|18562.94|18643.1|18563.1|18642.79|18562.79|10
1731088480000|2024-11-08 17:54:40|18642.9|18562.9|18640.88|18560.88|18642.99|18562.99|18640.88|18560.88|10
1731088490000|2024-11-08 17:54:50|18640.27|18560.27|18640.42|18560.42|18640.9|18560.9|18640.27|18560.27|10
1731088500000|2024-11-08 17:55:00|18640.6|18560.6|18640.01|18560.01|18640.6|18560.6|18639.37|18559.37|9
1731088510000|2024-11-08 17:55:10|18639.69|18559.69|18642.6|18562.6|18643.8|18563.8|18639.69|18559.69|10
1731088520000|2024-11-08 17:55:20|18642.4|18562.4|18641.52|18561.52|18642.57|18562.57|18641.28|18561.28|10
1731088530000|2024-11-08 17:55:30|18641.1|18561.1|18640.92|18560.92|18641.34|18561.34|18640.92|18560.92|10
1731088540000|2024-11-08 17:55:40|18641.56|18561.56|18640.89|18560.89|18641.56|18561.56|18640.74|18560.74|9
1731088550000|2024-11-08 17:55:50|18641.67|18561.67|18643.12|18563.12|18643.49|18563.49|18641.67|18561.67|10
1731088560000|2024-11-08 17:56:00|18643.25|18563.25|18644.01|18564.01|18644.82|18564.82|18643.25|18563.25|10
1731088570000|2024-11-08 17:56:10|18644.53|18564.53|18644.6|18564.6|18645.23|18565.23|18644.53|18564.53|10
1731088580000|2024-11-08 17:56:20|18645.37|18565.37|18645.71|18565.71|18646.26|18566.26|18645.36|18565.36|10
1731088590000|2024-11-08 17:56:30|18645.83|18565.83|18644.92|18564.92|18645.83|18565.83|18644.7|18564.7|10
1731088600000|2024-11-08 17:56:40|18644.81|18564.81|18644.48|18564.48|18644.81|18564.81|18644.39|18564.39|10
1731088610000|2024-11-08 17:56:50|18644.15|18564.15|18644.94|18564.94|18644.94|18564.94|18643.68|18563.68|10
1731088620000|2024-11-08 17:57:00|18644.85|18564.85|18644.17|18564.17|18645.55|18565.55|18644.17|18564.17|10
1731088630000|2024-11-08 17:57:10|18644.55|18564.55|18644.18|18564.18|18644.55|18564.55|18643.57|18563.57|10
1731088640000|2024-11-08 17:57:20|18644.33|18564.33|18641.09|18561.09|18644.33|18564.33|18640.03|18560.03|10
1731088650000|2024-11-08 17:57:30|18640.62|18560.62|18637.91|18557.91|18640.62|18560.62|18637.91|18557.91|10
1731088660000|2024-11-08 17:57:40|18637.81|18557.81|18633.75|18553.75|18637.81|18557.81|18633.75|18553.75|10
1731088670000|2024-11-08 17:57:50|18634.86|18554.86|18635.8|18555.8|18635.8|18555.8|18634.8|18554.8|9
1731088680000|2024-11-08 17:58:00|18635.98|18555.98|18636.48|18556.48|18636.83|18556.83|18635.98|18555.98|10
1731088690000|2024-11-08 17:58:10|18636.45|18556.45|18633.42|18553.42|18636.45|18556.45|18633.42|18553.42|10
1731088700000|2024-11-08 17:58:20|18632.84|18552.84|18631.43|18551.43|18632.97|18552.97|18630.28|18550.28|10
1731088710000|2024-11-08 17:58:30|18631.51|18551.51|18632.37|18552.37|18632.37|18552.37|18631.42|18551.42|10
1731088720000|2024-11-08 17:58:40|18632.32|18552.32|18633.21|18553.21|18633.21|18553.21|18632.26|18552.26|10
1731088730000|2024-11-08 17:58:50|18633.36|18553.36|18632.16|18552.16|18633.36|18553.36|18632.16|18552.16|9
1731088740000|2024-11-08 17:59:00|18632.18|18552.18|18631.35|18551.35|18632.18|18552.18|18631.35|18551.35|10
1731088750000|2024-11-08 17:59:10|18631.69|18551.69|18632.07|18552.07|18632.69|18552.69|18631.57|18551.57|10
1731088760000|2024-11-08 17:59:20|18632.26|18552.26|18629.44|18549.44|18632.26|18552.26|18629.44|18549.44|9
1731088770000|2024-11-08 17:59:30|18629.96|18549.96|18626.48|18546.48|18629.96|18549.96|18626.48|18546.48|9
1731088780000|2024-11-08 17:59:40|18626.76|18546.76|18625.89|18545.89|18626.76|18546.76|18625.32|18545.32|10
1731088790000|2024-11-08 17:59:50|18626.67|18546.67|18630.07|18550.07|18630.6|18550.6|18625.47|18545.47|10
1731088800000|2024-11-08 18:00:00|18629.82|18549.82|18631.05|18551.05|18631.05|18551.05|18629.59|18549.59|10
1731088810000|2024-11-08 18:00:10|18631.13|18551.13|18624.51|18544.51|18631.13|18551.13|18624.51|18544.51|10
1731088820000|2024-11-08 18:00:20|18622.67|18542.67|18616.72|18536.72|18622.67|18542.67|18616.39|18536.39|10
1731088830000|2024-11-08 18:00:30|18616.51|18536.51|18618.69|18538.69|18618.69|18538.69|18616.51|18536.51|10
1731088840000|2024-11-08 18:00:40|18618.79|18538.79|18619.45|18539.45|18619.45|18539.45|18614.91|18534.91|10
1731088850000|2024-11-08 18:00:50|18619.89|18539.89|18621.55|18541.55|18621.63|18541.63|18619.89|18539.89|10
1731088860000|2024-11-08 18:01:00|18621.13|18541.13|18620.79|18540.79|18621.72|18541.72|18620.79|18540.79|10
1731088870000|2024-11-08 18:01:10|18620.67|18540.67|18621.36|18541.36|18621.36|18541.36|18619.8|18539.8|10
1731088880000|2024-11-08 18:01:20|18621.49|18541.49|18623.31|18543.31|18623.31|18543.31|18621.21|18541.21|10
1731088890000|2024-11-08 18:01:30|18622.74|18542.74|18622.81|18542.81|18623.38|18543.38|18622.72|18542.72|10
1731088900000|2024-11-08 18:01:40|18622.91|18542.91|18622.46|18542.46|18623.36|18543.36|18622.39|18542.39|10
1731088910000|2024-11-08 18:01:50|18622.33|18542.33|18625.22|18545.22|18625.22|18545.22|18622.33|18542.33|10
1731088920000|2024-11-08 18:02:00|18625.23|18545.23|18625.37|18545.37|18625.48|18545.48|18625.1|18545.1|10
1731088930000|2024-11-08 18:02:10|18625.34|18545.34|18630.56|18550.56|18630.56|18550.56|18625.34|18545.34|10
1731088940000|2024-11-08 18:02:20|18631.97|18551.97|18631.54|18551.54|18632.93|18552.93|18631.37|18551.37|9
1731088950000|2024-11-08 18:02:30|18631.38|18551.38|18628.52|18548.52|18631.38|18551.38|18627.74|18547.74|10
1731088960000|2024-11-08 18:02:40|18627.88|18547.88|18626.27|18546.27|18627.88|18547.88|18626.1|18546.1|10
1731088970000|2024-11-08 18:02:50|18625.29|18545.29|18624.7|18544.7|18626.18|18546.18|18624.7|18544.7|10
1731088980000|2024-11-08 18:03:00|18624.6|18544.6|18624.46|18544.46|18625.77|18545.77|18624.39|18544.39|10
1731088990000|2024-11-08 18:03:10|18624.48|18544.48|18621.16|18541.16|18624.48|18544.48|18620.43|18540.43|10
1731089000000|2024-11-08 18:03:20|18621.75|18541.75|18624.03|18544.03|18624.03|18544.03|18621.75|18541.75|10
1731089010000|2024-11-08 18:03:30|18624.04|18544.04|18622.75|18542.75|18624.83|18544.83|18622.75|18542.75|9
1731089020000|2024-11-08 18:03:40|18622.79|18542.79|18621.84|18541.84|18622.81|18542.81|18621.71|18541.71|10
1731089030000|2024-11-08 18:03:50|18621.82|18541.82|18618|18538|18621.82|18541.82|18617.93|18537.93|10
1731089040000|2024-11-08 18:04:00|18617.98|18537.98|18612.91|18532.91|18617.98|18537.98|18612.77|18532.77|10
1731089050000|2024-11-08 18:04:10|18612.46|18532.46|18610.71|18530.71|18612.58|18532.58|18610.71|18530.71|10
1731089060000|2024-11-08 18:04:20|18610.75|18530.75|18613.38|18533.38|18613.56|18533.56|18610.75|18530.75|10
1731089070000|2024-11-08 18:04:30|18613.47|18533.47|18616.77|18536.77|18616.77|18536.77|18613.47|18533.47|10
1731089080000|2024-11-08 18:04:40|18616.29|18536.29|18615.79|18535.79|18616.68|18536.68|18615.79|18535.79|10
1731089090000|2024-11-08 18:04:50|18615.81|18535.81|18615.56|18535.56|18616.11|18536.11|18615.41|18535.41|10
1731089100000|2024-11-08 18:05:00|18615.5|18535.5|18614.17|18534.17|18615.5|18535.5|18614.17|18534.17|8
1731089110000|2024-11-08 18:05:10|18614.4|18534.4|18617.25|18537.25|18617.25|18537.25|18614.39|18534.39|9
1731089120000|2024-11-08 18:05:20|18617.28|18537.28|18620.26|18540.26|18620.26|18540.26|18617.28|18537.28|10
1731089130000|2024-11-08 18:05:30|18620.8|18540.8|18616.5|18536.5|18620.8|18540.8|18616.27|18536.27|10
1731089140000|2024-11-08 18:05:40|18616.62|18536.62|18615.11|18535.11|18617.44|18537.44|18615.11|18535.11|9
1731089150000|2024-11-08 18:05:50|18616.09|18536.09|18615.25|18535.25|18616.37|18536.37|18615.23|18535.23|10
1731089160000|2024-11-08 18:06:00|18615.26|18535.26|18615.78|18535.78|18615.88|18535.88|18614.52|18534.52|10
1731089170000|2024-11-08 18:06:10|18615.67|18535.67|18616.34|18536.34|18616.34|18536.34|18615.67|18535.67|9
1731089180000|2024-11-08 18:06:20|18616.43|18536.43|18616.75|18536.75|18616.75|18536.75|18616.12|18536.12|10
1731089190000|2024-11-08 18:06:30|18616.4|18536.4|18615.58|18535.58|18616.4|18536.4|18615.33|18535.33|10
1731089200000|2024-11-08 18:06:40|18615.73|18535.73|18615.59|18535.59|18615.73|18535.73|18615.1|18535.1|10
1731089210000|2024-11-08 18:06:50|18615.58|18535.58|18617.51|18537.51|18617.75|18537.75|18615.52|18535.52|10
1731089220000|2024-11-08 18:07:00|18617.05|18537.05|18615.97|18535.97|18617.07|18537.07|18615.45|18535.45|10
1731089230000|2024-11-08 18:07:10|18616.04|18536.04|18613.87|18533.87|18616.04|18536.04|18613.87|18533.87|10
1731089240000|2024-11-08 18:07:20|18614.98|18534.98|18612.64|18532.64|18615.12|18535.12|18612.32|18532.32|10
1731089250000|2024-11-08 18:07:30|18613.38|18533.38|18609.75|18529.75|18613.38|18533.38|18609.75|18529.75|10
1731089260000|2024-11-08 18:07:40|18610.41|18530.41|18610.79|18530.79|18610.79|18530.79|18610.41|18530.41|10
1731089270000|2024-11-08 18:07:50|18611.78|18531.78|18611.41|18531.41|18612.09|18532.09|18611.26|18531.26|10
1731089280000|2024-11-08 18:08:00|18611.16|18531.16|18609.69|18529.69|18611.16|18531.16|18609.69|18529.69|10
1731089290000|2024-11-08 18:08:10|18609.56|18529.56|18609.22|18529.22|18609.56|18529.56|18608.98|18528.98|10
1731089300000|2024-11-08 18:08:20|18608.77|18528.77|18609.39|18529.39|18609.39|18529.39|18608.77|18528.77|10
1731089310000|2024-11-08 18:08:30|18609.36|18529.36|18607.89|18527.89|18609.36|18529.36|18607.89|18527.89|9
1731089320000|2024-11-08 18:08:40|18607.16|18527.16|18607.36|18527.36|18607.4|18527.4|18607.16|18527.16|10
1731089330000|2024-11-08 18:08:50|18607.46|18527.46|18606.06|18526.06|18607.79|18527.79|18606.06|18526.06|10
1731089340000|2024-11-08 18:09:00|18605.92|18525.92|18603.99|18523.99|18605.92|18525.92|18603.97|18523.97|10
1731089350000|2024-11-08 18:09:10|18603.42|18523.42|18599.72|18519.72|18603.42|18523.42|18599.72|18519.72|10
1731089360000|2024-11-08 18:09:20|18599.7|18519.7|18597.53|18517.53|18600.27|18520.27|18597.53|18517.53|10
1731089370000|2024-11-08 18:09:30|18597.65|18517.65|18593.13|18513.13|18597.65|18517.65|18593.13|18513.13|9
1731089380000|2024-11-08 18:09:40|18593.08|18513.08|18592.89|18512.89|18593.08|18513.08|18592.56|18512.56|10
1731089390000|2024-11-08 18:09:50|18592.23|18512.23|18590.96|18510.96|18592.23|18512.23|18590.96|18510.96|10
1731089400000|2024-11-08 18:10:00|18590.79|18510.79|18590|18510|18590.83|18510.83|18590|18510|10
1731089410000|2024-11-08 18:10:10|18589.98|18509.98|18589.97|18509.97|18590.53|18510.53|18589.85|18509.85|9
1731089420000|2024-11-08 18:10:20|18589.91|18509.91|18592.39|18512.39|18592.39|18512.39|18589.86|18509.86|10
1731089430000|2024-11-08 18:10:30|18592.37|18512.37|18590.92|18510.92|18592.63|18512.63|18590.79|18510.79|10
1731089440000|2024-11-08 18:10:40|18590.97|18510.97|18591.53|18511.53|18591.65|18511.65|18590.96|18510.96|10
1731089450000|2024-11-08 18:10:50|18591.54|18511.54|18594.86|18514.86|18594.86|18514.86|18591.54|18511.54|8
1731089460000|2024-11-08 18:11:00|18595.13|18515.13|18595.29|18515.29|18595.92|18515.92|18595.13|18515.13|10
1731089470000|2024-11-08 18:11:10|18596.02|18516.02|18597.74|18517.74|18597.74|18517.74|18596.02|18516.02|10
1731089480000|2024-11-08 18:11:20|18597.71|18517.71|18597.17|18517.17|18597.71|18517.71|18596.73|18516.73|10
1731089490000|2024-11-08 18:11:30|18597.27|18517.27|18597.86|18517.86|18597.87|18517.87|18597.11|18517.11|9
1731089500000|2024-11-08 18:11:40|18597.95|18517.95|18597.68|18517.68|18597.97|18517.97|18597.41|18517.41|10
1731089510000|2024-11-08 18:11:50|18597.76|18517.76|18597.24|18517.24|18597.87|18517.87|18597.24|18517.24|8
1731089520000|2024-11-08 18:12:00|18597.15|18517.15|18596.57|18516.57|18597.2|18517.2|18596.57|18516.57|10
1731089530000|2024-11-08 18:12:10|18596.29|18516.29|18596.56|18516.56|18596.65|18516.65|18595.84|18515.84|10
1731089540000|2024-11-08 18:12:20|18596.51|18516.51|18605.69|18525.69|18605.69|18525.69|18596.51|18516.51|10
1731089550000|2024-11-08 18:12:30|18605.86|18525.86|18604.74|18524.74|18606.49|18526.49|18604.74|18524.74|10
1731089560000|2024-11-08 18:12:40|18605.22|18525.22|18600.47|18520.47|18605.22|18525.22|18600.47|18520.47|10
1731089570000|2024-11-08 18:12:50|18600.61|18520.61|18597.8|18517.8|18600.61|18520.61|18597.8|18517.8|10
1731089580000|2024-11-08 18:13:00|18597.64|18517.64|18598.53|18518.53|18600.53|18520.53|18597.64|18517.64|10
1731089590000|2024-11-08 18:13:10|18598.05|18518.05|18599.51|18519.51|18599.64|18519.64|18598.05|18518.05|10
1731089600000|2024-11-08 18:13:20|18599.1|18519.1|18600.48|18520.48|18600.8|18520.8|18599.1|18519.1|10
1731089610000|2024-11-08 18:13:30|18600.56|18520.56|18598.96|18518.96|18600.56|18520.56|18598.68|18518.68|10
1731089620000|2024-11-08 18:13:40|18598.6|18518.6|18599.16|18519.16|18599.16|18519.16|18598.36|18518.36|8
1731089630000|2024-11-08 18:13:50|18600.36|18520.36|18601.17|18521.17|18601.18|18521.18|18600.36|18520.36|9
1731089640000|2024-11-08 18:14:00|18601.13|18521.13|18604.6|18524.6|18604.6|18524.6|18601.13|18521.13|9
1731089650000|2024-11-08 18:14:10|18604.85|18524.85|18604.93|18524.93|18605.33|18525.33|18604.85|18524.85|9
1731089660000|2024-11-08 18:14:20|18604.85|18524.85|18605.33|18525.33|18605.33|18525.33|18604.39|18524.39|10
1731089670000|2024-11-08 18:14:30|18604.68|18524.68|18604.58|18524.58|18604.68|18524.68|18604.45|18524.45|9
1731089680000|2024-11-08 18:14:40|18604.67|18524.67|18606.11|18526.11|18606.2|18526.2|18604.65|18524.65|8
1731089690000|2024-11-08 18:14:50|18606.73|18526.73|18606.39|18526.39|18607|18527|18606.3|18526.3|10
1731089700000|2024-11-08 18:15:00|18606.44|18526.44|18606.41|18526.41|18607.08|18527.08|18606.37|18526.37|10
1731089710000|2024-11-08 18:15:10|18606.39|18526.39|18607.42|18527.42|18607.42|18527.42|18606.39|18526.39|10
1731089720000|2024-11-08 18:15:20|18607.66|18527.66|18610.72|18530.72|18610.72|18530.72|18607.66|18527.66|9
1731089730000|2024-11-08 18:15:30|18610.88|18530.88|18612.52|18532.52|18612.56|18532.56|18610.88|18530.88|9
1731089740000|2024-11-08 18:15:40|18612.59|18532.59|18614.04|18534.04|18614.04|18534.04|18612.59|18532.59|10
1731089750000|2024-11-08 18:15:50|18614.54|18534.54|18619.38|18539.38|18619.44|18539.44|18614.54|18534.54|10
1731089760000|2024-11-08 18:16:00|18619.29|18539.29|18625.32|18545.32|18625.32|18545.32|18619.29|18539.29|10
1731089770000|2024-11-08 18:16:10|18624.98|18544.98|18623.75|18543.75|18624.98|18544.98|18623.75|18543.75|10
1731089780000|2024-11-08 18:16:20|18623.41|18543.41|18625.25|18545.25|18625.25|18545.25|18622.45|18542.45|10
1731089790000|2024-11-08 18:16:30|18625.4|18545.4|18626.28|18546.28|18626.69|18546.69|18625.4|18545.4|10
1731089800000|2024-11-08 18:16:40|18626.23|18546.23|18627.07|18547.07|18627.07|18547.07|18625.78|18545.78|9
1731089810000|2024-11-08 18:16:50|18627.24|18547.24|18630.25|18550.25|18630.25|18550.25|18627.24|18547.24|10
1731089820000|2024-11-08 18:17:00|18631.6|18551.6|18631.26|18551.26|18632.18|18552.18|18631.26|18551.26|10
1731089830000|2024-11-08 18:17:10|18631.24|18551.24|18629.81|18549.81|18631.24|18551.24|18629.47|18549.47|10
1731089840000|2024-11-08 18:17:20|18629.87|18549.87|18635.8|18555.8|18635.8|18555.8|18629.81|18549.81|9
1731089850000|2024-11-08 18:17:30|18634.43|18554.43|18633.72|18553.72|18634.43|18554.43|18633.44|18553.44|10
1731089860000|2024-11-08 18:17:40|18633.97|18553.97|18634.97|18554.97|18635.04|18555.04|18633.97|18553.97|10
1731089870000|2024-11-08 18:17:50|18635.37|18555.37|18635.03|18555.03|18635.46|18555.46|18634.87|18554.87|10
1731089880000|2024-11-08 18:18:00|18634.39|18554.39|18629.22|18549.22|18634.39|18554.39|18629.22|18549.22|10
1731089890000|2024-11-08 18:18:10|18628.99|18548.99|18627.92|18547.92|18628.99|18548.99|18627.59|18547.59|10
1731089900000|2024-11-08 18:18:20|18627.41|18547.41|18624.27|18544.27|18627.46|18547.46|18624.27|18544.27|10
1731089910000|2024-11-08 18:18:30|18624.59|18544.59|18626.76|18546.76|18626.77|18546.77|18624.59|18544.59|10
1731089920000|2024-11-08 18:18:40|18626.74|18546.74|18627.55|18547.55|18627.55|18547.55|18625.86|18545.86|10
1731089930000|2024-11-08 18:18:50|18628.1|18548.1|18633.35|18553.35|18633.35|18553.35|18628.1|18548.1|10
1731089940000|2024-11-08 18:19:00|18633.36|18553.36|18634.39|18554.39|18635.21|18555.21|18633.36|18553.36|9
1731089950000|2024-11-08 18:19:10|18635.02|18555.02|18635.05|18555.05|18635.4|18555.4|18634.91|18554.91|10
1731089960000|2024-11-08 18:19:20|18634.78|18554.78|18632.69|18552.69|18635.13|18555.13|18632.69|18552.69|10
1731089970000|2024-11-08 18:19:30|18633.18|18553.18|18631.26|18551.26|18633.18|18553.18|18631.26|18551.26|10
1731089980000|2024-11-08 18:19:40|18631.27|18551.27|18633.94|18553.94|18633.94|18553.94|18631.11|18551.11|9
1731089990000|2024-11-08 18:19:50|18639.3|18559.3|18640.4|18560.4|18640.41|18560.41|18638.94|18558.94|8
1731090000000|2024-11-08 18:20:00|18640.76|18560.76|18646.89|18566.89|18646.89|18566.89|18640.76|18560.76|10
1731090010000|2024-11-08 18:20:10|18646.82|18566.82|18644.57|18564.57|18646.83|18566.83|18644.54|18564.54|10
1731090020000|2024-11-08 18:20:20|18644.09|18564.09|18642.54|18562.54|18644.09|18564.09|18642.54|18562.54|10
1731090030000|2024-11-08 18:20:30|18642.09|18562.09|18645.9|18565.9|18647.64|18567.64|18642.09|18562.09|10
1731090040000|2024-11-08 18:20:40|18646.05|18566.05|18648.99|18568.99|18649.07|18569.07|18643.85|18563.85|10
1731090050000|2024-11-08 18:20:50|18649.19|18569.19|18650.93|18570.93|18650.93|18570.93|18648.69|18568.69|10
1731090060000|2024-11-08 18:21:00|18651.77|18571.77|18656.44|18576.44|18656.44|18576.44|18651.77|18571.77|10
1731090070000|2024-11-08 18:21:10|18656.92|18576.92|18656.85|18576.85|18657.12|18577.12|18656.84|18576.84|10
1731090080000|2024-11-08 18:21:20|18656.89|18576.89|18659.82|18579.82|18659.82|18579.82|18656.78|18576.78|10
1731090090000|2024-11-08 18:21:30|18660.25|18580.25|18663.06|18583.06|18663.1|18583.1|18660.25|18580.25|10
1731090100000|2024-11-08 18:21:40|18662.86|18582.86|18668.44|18588.44|18670.28|18590.28|18662.86|18582.86|10
1731090110000|2024-11-08 18:21:50|18668.74|18588.74|18669.19|18589.19|18669.19|18589.19|18668.74|18588.74|10
1731090120000|2024-11-08 18:22:00|18669.42|18589.42|18670.17|18590.17|18670.37|18590.37|18669.38|18589.38|10
1731090130000|2024-11-08 18:22:10|18670.69|18590.69|18672.35|18592.35|18672.39|18592.39|18670.69|18590.69|10
1731090140000|2024-11-08 18:22:20|18672.43|18592.43|18673.43|18593.43|18673.43|18593.43|18672.09|18592.09|10
1731090150000|2024-11-08 18:22:30|18673.32|18593.32|18674.98|18594.98|18674.98|18594.98|18673.32|18593.32|10
1731090160000|2024-11-08 18:22:40|18675.32|18595.32|18673.3|18593.3|18675.32|18595.32|18673.3|18593.3|10
1731090170000|2024-11-08 18:22:50|18664.57|18584.57|18672.9|18592.9|18672.9|18592.9|18663.5|18583.5|8
1731090180000|2024-11-08 18:23:00|18672.99|18592.99|18670.69|18590.69|18672.99|18592.99|18670.69|18590.69|10
1731090190000|2024-11-08 18:23:10|18671.08|18591.08|18667.79|18587.79|18671.09|18591.09|18667.68|18587.68|10
1731090200000|2024-11-08 18:23:20|18667.69|18587.69|18666.54|18586.54|18668.83|18588.83|18666.54|18586.54|10
1731090210000|2024-11-08 18:23:30|18666.49|18586.49|18663.15|18583.15|18666.49|18586.49|18663.15|18583.15|10
1731090220000|2024-11-08 18:23:40|18662.87|18582.87|18657.61|18577.61|18662.87|18582.87|18657.61|18577.61|10
1731090230000|2024-11-08 18:23:50|18656.46|18576.46|18657.94|18577.94|18659.36|18579.36|18656.46|18576.46|10
1731090240000|2024-11-08 18:24:00|18657.91|18577.91|18658.02|18578.02|18658.02|18578.02|18657.26|18577.26|10
1731090250000|2024-11-08 18:24:10|18660.53|18580.53|18663.42|18583.42|18663.72|18583.72|18660.53|18580.53|9
1731090260000|2024-11-08 18:24:20|18663.29|18583.29|18663.45|18583.45|18663.76|18583.76|18662.93|18582.93|9
1731090270000|2024-11-08 18:24:30|18663.48|18583.48|18657.5|18577.5|18664.54|18584.54|18657.5|18577.5|10
1731090280000|2024-11-08 18:24:40|18656.95|18576.95|18651.28|18571.28|18656.95|18576.95|18651.28|18571.28|10
1731090290000|2024-11-08 18:24:50|18651.33|18571.33|18651.44|18571.44|18651.44|18571.44|18650.89|18570.89|10
1731090300000|2024-11-08 18:25:00|18651.64|18571.64|18652.56|18572.56|18652.63|18572.63|18651.64|18571.64|10
1731090310000|2024-11-08 18:25:10|18652.42|18572.42|18653.8|18573.8|18653.8|18573.8|18652.28|18572.28|9
1731090320000|2024-11-08 18:25:20|18651.75|18571.75|18651.99|18571.99|18652.57|18572.57|18651.09|18571.09|10
1731090330000|2024-11-08 18:25:30|18652.15|18572.15|18651.87|18571.87|18652.72|18572.72|18651.87|18571.87|10
1731090340000|2024-11-08 18:25:40|18651.85|18571.85|18652.71|18572.71|18652.82|18572.82|18651.85|18571.85|9
1731090350000|2024-11-08 18:25:50|18652.73|18572.73|18654.41|18574.41|18654.41|18574.41|18652.47|18572.47|10
1731090360000|2024-11-08 18:26:00|18655.17|18575.17|18655.25|18575.25|18655.25|18575.25|18654.52|18574.52|9
1731090370000|2024-11-08 18:26:10|18655.24|18575.24|18656.16|18576.16|18656.16|18576.16|18654.53|18574.53|10
1731090380000|2024-11-08 18:26:20|18656.02|18576.02|18655.87|18575.87|18656.02|18576.02|18655.05|18575.05|10
1731090390000|2024-11-08 18:26:30|18656.12|18576.12|18655.13|18575.13|18657.03|18577.03|18655.02|18575.02|10
1731090400000|2024-11-08 18:26:40|18655.11|18575.11|18655.35|18575.35|18655.65|18575.65|18655.06|18575.06|10
1731090410000|2024-11-08 18:26:50|18655.34|18575.34|18656.19|18576.19|18656.34|18576.34|18655.22|18575.22|10
1731090420000|2024-11-08 18:27:00|18657.35|18577.35|18661.24|18581.24|18661.24|18581.24|18657.35|18577.35|9
1731090430000|2024-11-08 18:27:10|18661.66|18581.66|18662.11|18582.11|18662.21|18582.21|18661.56|18581.56|10
1731090440000|2024-11-08 18:27:20|18662.63|18582.63|18667.65|18587.65|18667.65|18587.65|18662.63|18582.63|10
1731090450000|2024-11-08 18:27:30|18667.16|18587.16|18667.28|18587.28|18667.55|18587.55|18667.16|18587.16|9
1731090460000|2024-11-08 18:27:40|18667.19|18587.19|18667.05|18587.05|18667.44|18587.44|18667.04|18587.04|10
1731090470000|2024-11-08 18:27:50|18668.05|18588.05|18667.5|18587.5|18668.07|18588.07|18667.5|18587.5|8
1731090480000|2024-11-08 18:28:00|18667.23|18587.23|18664.91|18584.91|18667.24|18587.24|18664.91|18584.91|10
1731090490000|2024-11-08 18:28:10|18664.14|18584.14|18664.96|18584.96|18664.96|18584.96|18664.14|18584.14|10
1731090500000|2024-11-08 18:28:20|18664.87|18584.87|18666.55|18586.55|18666.65|18586.65|18664.76|18584.76|8
1731090510000|2024-11-08 18:28:30|18666.85|18586.85|18669.06|18589.06|18669.06|18589.06|18666.85|18586.85|10
1731090520000|2024-11-08 18:28:40|18669.77|18589.77|18672.68|18592.68|18672.68|18592.68|18669.77|18589.77|9
1731090530000|2024-11-08 18:28:50|18672.49|18592.49|18673.27|18593.27|18673.27|18593.27|18672.49|18592.49|6
1731090540000|2024-11-08 18:29:00|18673.31|18593.31|18672.01|18592.01|18673.36|18593.36|18671.84|18591.84|10
1731090550000|2024-11-08 18:29:10|18671.81|18591.81|18672.96|18592.96|18672.96|18592.96|18671.81|18591.81|9
1731090560000|2024-11-08 18:29:20|18673.83|18593.83|18672.23|18592.23|18674.15|18594.15|18672.23|18592.23|10
1731090570000|2024-11-08 18:29:30|18671.72|18591.72|18672.75|18592.75|18672.77|18592.77|18671.23|18591.23|10
1731090580000|2024-11-08 18:29:40|18672.76|18592.76|18672.48|18592.48|18672.76|18592.76|18672.28|18592.28|8
1731090590000|2024-11-08 18:29:50|18672.33|18592.33|18675.43|18595.43|18675.43|18595.43|18672.33|18592.33|9
1731090600000|2024-11-08 18:30:00|18675.76|18595.76|18676.88|18596.88|18677.13|18597.13|18675.76|18595.76|10
1731090610000|2024-11-08 18:30:10|18676.85|18596.85|18677.28|18597.28|18677.75|18597.75|18676.59|18596.59|10
1731090620000|2024-11-08 18:30:20|18677.3|18597.3|18677.86|18597.86|18677.92|18597.92|18676.93|18596.93|9
1731090630000|2024-11-08 18:30:30|18677.97|18597.97|18678.3|18598.3|18678.3|18598.3|18677.32|18597.32|9
1731090640000|2024-11-08 18:30:40|18677.49|18597.49|18677.29|18597.29|18678.07|18598.07|18677.29|18597.29|10
1731090650000|2024-11-08 18:30:50|18676.81|18596.81|18679.1|18599.1|18679.1|18599.1|18676.52|18596.52|9
1731090660000|2024-11-08 18:31:00|18678.51|18598.51|18678.72|18598.72|18678.72|18598.72|18678.26|18598.26|10
1731090670000|2024-11-08 18:31:10|18678.68|18598.68|18680.7|18600.7|18680.7|18600.7|18678.65|18598.65|10
1731090680000|2024-11-08 18:31:20|18681.09|18601.09|18682.26|18602.26|18683.03|18603.03|18680.64|18600.64|9
1731090690000|2024-11-08 18:31:30|18681.99|18601.99|18680.32|18600.32|18682.14|18602.14|18680.32|18600.32|10
1731090700000|2024-11-08 18:31:40|18680.13|18600.13|18676.74|18596.74|18680.13|18600.13|18676.74|18596.74|9
1731090710000|2024-11-08 18:31:50|18676.56|18596.56|18674.62|18594.62|18676.61|18596.61|18674.62|18594.62|9
1731090720000|2024-11-08 18:32:00|18674.84|18594.84|18675.75|18595.75|18675.76|18595.76|18674.56|18594.56|10
1731090730000|2024-11-08 18:32:10|18675.76|18595.76|18674.16|18594.16|18675.76|18595.76|18673.46|18593.46|10
1731090740000|2024-11-08 18:32:20|18675.43|18595.43|18675.4|18595.4|18677.15|18597.15|18675.4|18595.4|10
1731090750000|2024-11-08 18:32:30|18675.9|18595.9|18676.73|18596.73|18677.38|18597.38|18675.9|18595.9|10
1731090760000|2024-11-08 18:32:40|18676.71|18596.71|18675.89|18595.89|18676.71|18596.71|18675.55|18595.55|10
1731090770000|2024-11-08 18:32:50|18676.75|18596.75|18676.66|18596.66|18677.08|18597.08|18675.95|18595.95|9
1731090780000|2024-11-08 18:33:00|18676.64|18596.64|18676.1|18596.1|18676.65|18596.65|18675.59|18595.59|10
1731090790000|2024-11-08 18:33:10|18676.17|18596.17|18677.56|18597.56|18677.56|18597.56|18676.17|18596.17|10
1731090800000|2024-11-08 18:33:20|18678.52|18598.52|18680.34|18600.34|18680.34|18600.34|18678.52|18598.52|10
1731090810000|2024-11-08 18:33:30|18680.48|18600.48|18680.99|18600.99|18681.01|18601.01|18680.25|18600.25|10
1731090820000|2024-11-08 18:33:40|18680.78|18600.78|18680.64|18600.64|18680.78|18600.78|18678.99|18598.99|10
1731090830000|2024-11-08 18:33:50|18681.7|18601.7|18687.14|18607.14|18687.88|18607.88|18681.67|18601.67|10
1731090840000|2024-11-08 18:34:00|18687.3|18607.3|18694.55|18614.55|18694.55|18614.55|18686.03|18606.03|10
1731090850000|2024-11-08 18:34:10|18694.84|18614.84|18700.99|18620.99|18700.99|18620.99|18694.84|18614.84|10
1731090860000|2024-11-08 18:34:20|18700.87|18620.87|18702.91|18622.91|18702.91|18622.91|18700.87|18620.87|10
1731090870000|2024-11-08 18:34:30|18702.85|18622.85|18704.31|18624.31|18704.34|18624.34|18702.85|18622.85|10
1731090880000|2024-11-08 18:34:40|18705.48|18625.48|18708.17|18628.17|18708.22|18628.22|18705.48|18625.48|10
1731090890000|2024-11-08 18:34:50|18708.26|18628.26|18709.91|18629.91|18709.91|18629.91|18708.26|18628.26|10
1731090900000|2024-11-08 18:35:00|18709.92|18629.92|18710.17|18630.17|18710.45|18630.45|18709.31|18629.31|9
1731090910000|2024-11-08 18:35:10|18710.23|18630.23|18712.64|18632.64|18712.64|18632.64|18710.23|18630.23|10
1731090920000|2024-11-08 18:35:20|18713.02|18633.02|18712.94|18632.94|18713.33|18633.33|18712.9|18632.9|10
1731090930000|2024-11-08 18:35:30|18713.26|18633.26|18721.64|18641.64|18721.64|18641.64|18713.26|18633.26|10
1731090940000|2024-11-08 18:35:40|18721.45|18641.45|18723.17|18643.17|18723.37|18643.37|18721.45|18641.45|10
1731090950000|2024-11-08 18:35:50|18725.59|18645.59|18732.67|18652.67|18732.67|18652.67|18725.59|18645.59|10
1731090960000|2024-11-08 18:36:00|18732.85|18652.85|18732.46|18652.46|18732.85|18652.85|18731.35|18651.35|10
1731090970000|2024-11-08 18:36:10|18732.49|18652.49|18736.37|18656.37|18737.87|18657.87|18732.49|18652.49|10
1731090980000|2024-11-08 18:36:20|18736.68|18656.68|18737.12|18657.12|18737.12|18657.12|18736.05|18656.05|10
1731090990000|2024-11-08 18:36:30|18737.11|18657.11|18737.42|18657.42|18737.89|18657.89|18736.82|18656.82|10
1731091000000|2024-11-08 18:36:40|18737.27|18657.27|18740.86|18660.86|18740.86|18660.86|18737.27|18657.27|10
1731091010000|2024-11-08 18:36:50|18740.54|18660.54|18743.19|18663.19|18743.19|18663.19|18739.83|18659.83|10
1731091020000|2024-11-08 18:37:00|18743.6|18663.6|18743.35|18663.35|18743.78|18663.78|18742.83|18662.83|10
1731091030000|2024-11-08 18:37:10|18743.47|18663.47|18745.69|18665.69|18745.69|18665.69|18743.47|18663.47|9
1731091040000|2024-11-08 18:37:20|18747.28|18667.28|18752.27|18672.27|18752.27|18672.27|18747.28|18667.28|10
1731091050000|2024-11-08 18:37:30|18754.17|18674.17|18754.37|18674.37|18754.81|18674.81|18753.53|18673.53|9
1731091060000|2024-11-08 18:37:40|18754.56|18674.56|18755.85|18675.85|18755.85|18675.85|18753.62|18673.62|9
1731091070000|2024-11-08 18:37:50|18755.94|18675.94|18750.8|18670.8|18756.04|18676.04|18750.8|18670.8|10
1731091080000|2024-11-08 18:38:00|18751.13|18671.13|18757.11|18677.11|18758.18|18678.18|18751.13|18671.13|10
1731091090000|2024-11-08 18:38:10|18757.21|18677.21|18759.16|18679.16|18759.16|18679.16|18756.99|18676.99|10
1731091100000|2024-11-08 18:38:20|18762.19|18682.19|18774.65|18694.65|18774.65|18694.65|18762.19|18682.19|9
1731091110000|2024-11-08 18:38:30|18774.54|18694.54|18775.73|18695.73|18780.54|18700.54|18774.07|18694.07|10
1731091120000|2024-11-08 18:38:40|18776.03|18696.03|18786.74|18706.74|18786.74|18706.74|18776.03|18696.03|10
1731091130000|2024-11-08 18:38:50|18786.13|18706.13|18787.51|18707.51|18787.51|18707.51|18785.45|18705.45|10
1731091140000|2024-11-08 18:39:00|18788.02|18708.02|18785.37|18705.37|18789.23|18709.23|18785.37|18705.37|10
1731091150000|2024-11-08 18:39:10|18784.54|18704.54|18782.83|18702.83|18784.94|18704.94|18782.83|18702.83|10
1731091160000|2024-11-08 18:39:20|18783.48|18703.48|18788.68|18708.68|18788.68|18708.68|18782.55|18702.55|10
1731091170000|2024-11-08 18:39:30|18787.51|18707.51|18793.61|18713.61|18793.61|18713.61|18787.51|18707.51|10
1731091180000|2024-11-08 18:39:40|18798.18|18718.18|18799.28|18719.28|18800.33|18720.33|18795.61|18715.61|10
1731091190000|2024-11-08 18:39:50|18801.83|18721.83|18805.49|18725.49|18806.79|18726.79|18801.5|18721.5|10
1731091200000|2024-11-08 18:40:00|18806.47|18726.47|18804.53|18724.53|18806.63|18726.63|18802.98|18722.98|10
1731091210000|2024-11-08 18:40:10|18804.27|18724.27|18797.84|18717.84|18804.27|18724.27|18797.84|18717.84|10
1731091220000|2024-11-08 18:40:20|18797.28|18717.28|18789.24|18709.24|18797.28|18717.28|18788.7|18708.7|10
1731091230000|2024-11-08 18:40:30|18789.93|18709.93|18765.48|18685.48|18789.93|18709.93|18764.17|18684.17|10
1731091240000|2024-11-08 18:40:40|18765.32|18685.32|18771.07|18691.07|18771.07|18691.07|18765.04|18685.04|10
1731091250000|2024-11-08 18:40:50|18771.41|18691.41|18774.04|18694.04|18774.17|18694.17|18770.38|18690.38|10
1731091260000|2024-11-08 18:41:00|18776.52|18696.52|18765.09|18685.09|18777.29|18697.29|18765.09|18685.09|10
1731091270000|2024-11-08 18:41:10|18764.84|18684.84|18764.1|18684.1|18765.03|18685.03|18763.18|18683.18|10
1731091280000|2024-11-08 18:41:20|18764.86|18684.86|18763.66|18683.66|18764.86|18684.86|18763.56|18683.56|10
1731091290000|2024-11-08 18:41:30|18763.82|18683.82|18754.57|18674.57|18764.86|18684.86|18754.57|18674.57|10
1731091300000|2024-11-08 18:41:40|18751.8|18671.8|18742.16|18662.16|18751.8|18671.8|18742.16|18662.16|10
1731091310000|2024-11-08 18:41:50|18741.35|18661.35|18730.21|18650.21|18741.35|18661.35|18730.21|18650.21|10
1731091320000|2024-11-08 18:42:00|18730.58|18650.58|18736.76|18656.76|18736.76|18656.76|18730.58|18650.58|10
1731091330000|2024-11-08 18:42:10|18736.19|18656.19|18732.99|18652.99|18738.45|18658.45|18732.99|18652.99|10
1731091340000|2024-11-08 18:42:20|18733.69|18653.69|18737.9|18657.9|18737.93|18657.93|18732.43|18652.43|10
1731091350000|2024-11-08 18:42:30|18736.9|18656.9|18734.7|18654.7|18736.9|18656.9|18734.57|18654.57|10
1731091360000|2024-11-08 18:42:40|18734.75|18654.75|18728.9|18648.9|18734.75|18654.75|18728.9|18648.9|10
1731091370000|2024-11-08 18:42:50|18727.84|18647.84|18720.18|18640.18|18727.84|18647.84|18720.18|18640.18|10
1731091380000|2024-11-08 18:43:00|18720.3|18640.3|18719.69|18639.69|18722.01|18642.01|18719.03|18639.03|10
1731091390000|2024-11-08 18:43:10|18719.56|18639.56|18717.28|18637.28|18719.56|18639.56|18715.53|18635.53|10
1731091400000|2024-11-08 18:43:20|18718.42|18638.42|18719.18|18639.18|18719.54|18639.54|18717.72|18637.72|10
1731091410000|2024-11-08 18:43:30|18719.19|18639.19|18720.1|18640.1|18720.1|18640.1|18718|18638|10
1731091420000|2024-11-08 18:43:40|18720.52|18640.52|18721.63|18641.63|18721.63|18641.63|18719.8|18639.8|10
1731091430000|2024-11-08 18:43:50|18721.66|18641.66|18734.19|18654.19|18734.19|18654.19|18721.66|18641.66|10
1731091440000|2024-11-08 18:44:00|18734.48|18654.48|18740.33|18660.33|18740.33|18660.33|18734.48|18654.48|10
1731091450000|2024-11-08 18:44:10|18741.93|18661.93|18748.32|18668.32|18748.32|18668.32|18741.09|18661.09|10
1731091460000|2024-11-08 18:44:20|18749.4|18669.4|18759.47|18679.47|18759.47|18679.47|18749.4|18669.4|10
1731091470000|2024-11-08 18:44:30|18760.11|18680.11|18761.54|18681.54|18761.88|18681.88|18759.68|18679.68|10
1731091480000|2024-11-08 18:44:40|18762|18682|18762.37|18682.37|18762.65|18682.65|18761.78|18681.78|10
1731091490000|2024-11-08 18:44:50|18762.66|18682.66|18764.25|18684.25|18765.43|18685.43|18762.22|18682.22|10
1731091500000|2024-11-08 18:45:00|18764.11|18684.11|18765.37|18685.37|18765.56|18685.56|18764.11|18684.11|10
1731091510000|2024-11-08 18:45:10|18765.3|18685.3|18765.54|18685.54|18765.99|18685.99|18764.7|18684.7|10
1731091520000|2024-11-08 18:45:20|18765.11|18685.11|18759.52|18679.52|18765.11|18685.11|18759.29|18679.29|10
1731091530000|2024-11-08 18:45:30|18759.4|18679.4|18754.79|18674.79|18759.4|18679.4|18753.79|18673.79|10
1731091540000|2024-11-08 18:45:40|18755.03|18675.03|18759.81|18679.81|18760.48|18680.48|18755.03|18675.03|10
1731091550000|2024-11-08 18:45:50|18759.87|18679.87|18760.66|18680.66|18761.5|18681.5|18759.87|18679.87|10
1731091560000|2024-11-08 18:46:00|18761.26|18681.26|18756.4|18676.4|18761.26|18681.26|18756.4|18676.4|10
1731091570000|2024-11-08 18:46:10|18756.39|18676.39|18762.03|18682.03|18762.62|18682.62|18756.33|18676.33|10
1731091580000|2024-11-08 18:46:20|18761.92|18681.92|18762.31|18682.31|18762.34|18682.34|18761.32|18681.32|10
1731091590000|2024-11-08 18:46:30|18767.81|18687.81|18767.13|18687.13|18767.81|18687.81|18766.89|18686.89|10
1731091600000|2024-11-08 18:46:40|18765.79|18685.79|18762.73|18682.73|18765.79|18685.79|18762.73|18682.73|10
1731091610000|2024-11-08 18:46:50|18762.82|18682.82|18759.71|18679.71|18762.82|18682.82|18759.5|18679.5|10
1731091620000|2024-11-08 18:47:00|18759.7|18679.7|18765.9|18685.9|18766.11|18686.11|18759.7|18679.7|10
1731091630000|2024-11-08 18:47:10|18765.88|18685.88|18767.08|18687.08|18767.08|18687.08|18765.76|18685.76|10
1731091640000|2024-11-08 18:47:20|18767.22|18687.22|18767.81|18687.81|18768.35|18688.35|18766.46|18686.46|10
1731091650000|2024-11-08 18:47:30|18766.35|18686.35|18766.03|18686.03|18767.13|18687.13|18765.77|18685.77|10
1731091660000|2024-11-08 18:47:40|18766.08|18686.08|18766.96|18686.96|18767.23|18687.23|18765.89|18685.89|10
1731091670000|2024-11-08 18:47:50|18766.85|18686.85|18771.53|18691.53|18771.53|18691.53|18766.85|18686.85|10
1731091680000|2024-11-08 18:48:00|18773.17|18693.17|18776.28|18696.28|18776.28|18696.28|18773.17|18693.17|10
1731091690000|2024-11-08 18:48:10|18776.3|18696.3|18775.11|18695.11|18777.25|18697.25|18775.11|18695.11|10
1731091700000|2024-11-08 18:48:20|18775.7|18695.7|18775.33|18695.33|18777.84|18697.84|18774.7|18694.7|10
1731091710000|2024-11-08 18:48:30|18775.41|18695.41|18772.8|18692.8|18775.54|18695.54|18772.8|18692.8|10
1731091720000|2024-11-08 18:48:40|18772.37|18692.37|18769.33|18689.33|18772.37|18692.37|18769.15|18689.15|10
1731091730000|2024-11-08 18:48:50|18769.29|18689.29|18765.7|18685.7|18769.29|18689.29|18765.7|18685.7|10
1731091740000|2024-11-08 18:49:00|18765.25|18685.25|18765.73|18685.73|18766.19|18686.19|18765.25|18685.25|10
1731091750000|2024-11-08 18:49:10|18765.28|18685.28|18758.99|18678.99|18765.28|18685.28|18758.99|18678.99|10
1731091760000|2024-11-08 18:49:20|18759|18679|18758.49|18678.49|18759.32|18679.32|18758.49|18678.49|10
1731091770000|2024-11-08 18:49:30|18758.42|18678.42|18757.22|18677.22|18759.36|18679.36|18757.22|18677.22|10
1731091780000|2024-11-08 18:49:40|18757.3|18677.3|18765.02|18685.02|18765.02|18685.02|18757.3|18677.3|10
1731091790000|2024-11-08 18:49:50|18765.19|18685.19|18766.53|18686.53|18767.4|18687.4|18765.19|18685.19|10
1731091800000|2024-11-08 18:50:00|18766.49|18686.49|18771.44|18691.44|18771.44|18691.44|18766.39|18686.39|10
1731091810000|2024-11-08 18:50:10|18770.85|18690.85|18775.05|18695.05|18775.05|18695.05|18770.85|18690.85|10
1731091820000|2024-11-08 18:50:20|18775.72|18695.72|18772.4|18692.4|18776.15|18696.15|18772.4|18692.4|10
1731091830000|2024-11-08 18:50:30|18771.5|18691.5|18770.71|18690.71|18771.5|18691.5|18770.42|18690.42|10
1731091840000|2024-11-08 18:50:40|18770.51|18690.51|18772.33|18692.33|18772.33|18692.33|18770.51|18690.51|10
1731091850000|2024-11-08 18:50:50|18771.72|18691.72|18774.59|18694.59|18774.59|18694.59|18771.6|18691.6|10
1731091860000|2024-11-08 18:51:00|18775.01|18695.01|18788|18708|18788|18708|18775.01|18695.01|10
1731091870000|2024-11-08 18:51:10|18787.64|18707.64|18786.06|18706.06|18787.64|18707.64|18786.06|18706.06|10
1731091880000|2024-11-08 18:51:20|18784.97|18704.97|18779.96|18699.96|18784.97|18704.97|18779.74|18699.74|10
1731091890000|2024-11-08 18:51:30|18780.46|18700.46|18774.11|18694.11|18780.46|18700.46|18774.11|18694.11|10
1731091900000|2024-11-08 18:51:40|18773.74|18693.74|18765.96|18685.96|18774.44|18694.44|18765.96|18685.96|10
1731091910000|2024-11-08 18:51:50|18765.04|18685.04|18759.39|18679.39|18765.04|18685.04|18759.39|18679.39|10
1731091920000|2024-11-08 18:52:00|18758.32|18678.32|18753.9|18673.9|18758.32|18678.32|18753.9|18673.9|10
1731091930000|2024-11-08 18:52:10|18753.72|18673.72|18747.82|18667.82|18753.88|18673.88|18747.82|18667.82|10
1731091940000|2024-11-08 18:52:20|18747.65|18667.65|18743.29|18663.29|18748.23|18668.23|18743.29|18663.29|10
1731091950000|2024-11-08 18:52:30|18742.53|18662.53|18739.34|18659.34|18742.71|18662.71|18739.12|18659.12|10
1731091960000|2024-11-08 18:52:40|18737.96|18657.96|18737.49|18657.49|18737.96|18657.96|18734.94|18654.94|10
1731091970000|2024-11-08 18:52:50|18737.04|18657.04|18739.39|18659.39|18739.96|18659.96|18737.04|18657.04|10
1731091980000|2024-11-08 18:53:00|18739.53|18659.53|18738.46|18658.46|18739.96|18659.96|18738.46|18658.46|10
1731091990000|2024-11-08 18:53:10|18737.74|18657.74|18738.3|18658.3|18739.14|18659.14|18737.52|18657.52|10
1731092000000|2024-11-08 18:53:20|18738.07|18658.07|18739.42|18659.42|18739.42|18659.42|18737.93|18657.93|10
1731092010000|2024-11-08 18:53:30|18739.04|18659.04|18737.12|18657.12|18739.04|18659.04|18736.84|18656.84|10
1731092020000|2024-11-08 18:53:40|18737.18|18657.18|18733.04|18653.04|18737.18|18657.18|18733.04|18653.04|10
1731092030000|2024-11-08 18:53:50|18732.78|18652.78|18730.89|18650.89|18733.1|18653.1|18730.89|18650.89|10
1731092040000|2024-11-08 18:54:00|18731.03|18651.03|18726.85|18646.85|18731.03|18651.03|18726.72|18646.72|10
1731092050000|2024-11-08 18:54:10|18727.15|18647.15|18732.22|18652.22|18732.38|18652.38|18727.15|18647.15|10
1731092060000|2024-11-08 18:54:20|18732.44|18652.44|18736.76|18656.76|18736.76|18656.76|18732.44|18652.44|10
1731092070000|2024-11-08 18:54:30|18737.08|18657.08|18739.96|18659.96|18739.96|18659.96|18736.47|18656.47|10
1731092080000|2024-11-08 18:54:40|18739.44|18659.44|18742.4|18662.4|18744.46|18664.46|18739.44|18659.44|10
1731092090000|2024-11-08 18:54:50|18742.55|18662.55|18745.69|18665.69|18745.69|18665.69|18742.02|18662.02|10
1731092100000|2024-11-08 18:55:00|18745.85|18665.85|18743.55|18663.55|18746.37|18666.37|18743.55|18663.55|9
1731092110000|2024-11-08 18:55:10|18742.57|18662.57|18742.02|18662.02|18742.98|18662.98|18742.02|18662.02|10
1731092120000|2024-11-08 18:55:20|18741.52|18661.52|18740.25|18660.25|18741.57|18661.57|18740.25|18660.25|10
1731092130000|2024-11-08 18:55:30|18740.03|18660.03|18739.79|18659.79|18740.03|18660.03|18738.88|18658.88|10
1731092140000|2024-11-08 18:55:40|18739.56|18659.56|18737.95|18657.95|18739.56|18659.56|18737.94|18657.94|9
1731092150000|2024-11-08 18:55:50|18738.06|18658.06|18737.09|18657.09|18738.66|18658.66|18737.09|18657.09|10
1731092160000|2024-11-08 18:56:00|18737.03|18657.03|18736.34|18656.34|18737.03|18657.03|18736.34|18656.34|8
1731092170000|2024-11-08 18:56:10|18735.95|18655.95|18734.44|18654.44|18736.77|18656.77|18734.44|18654.44|10
1731092180000|2024-11-08 18:56:20|18734.59|18654.59|18737.26|18657.26|18737.89|18657.89|18734.59|18654.59|10
1731092190000|2024-11-08 18:56:30|18737.99|18657.99|18739.77|18659.77|18739.78|18659.78|18737.98|18657.98|10
1731092200000|2024-11-08 18:56:40|18737.27|18657.27|18741.25|18661.25|18742.15|18662.15|18737.27|18657.27|10
1731092210000|2024-11-08 18:56:50|18740.56|18660.56|18740.29|18660.29|18741.07|18661.07|18740.29|18660.29|10
1731092220000|2024-11-08 18:57:00|18740.27|18660.27|18740.06|18660.06|18740.34|18660.34|18740|18660|10
1731092230000|2024-11-08 18:57:10|18739.75|18659.75|18739.88|18659.88|18739.88|18659.88|18739.19|18659.19|7
1731092240000|2024-11-08 18:57:20|18740.46|18660.46|18741.56|18661.56|18741.8|18661.8|18740.37|18660.37|10
1731092250000|2024-11-08 18:57:30|18742.94|18662.94|18745.36|18665.36|18745.77|18665.77|18742.94|18662.94|10
1731092260000|2024-11-08 18:57:40|18745.42|18665.42|18746.73|18666.73|18747.57|18667.57|18745.36|18665.36|10
1731092270000|2024-11-08 18:57:50|18747.55|18667.55|18747.71|18667.71|18748.51|18668.51|18747.07|18667.07|10
1731092280000|2024-11-08 18:58:00|18747.25|18667.25|18746.53|18666.53|18747.25|18667.25|18746.31|18666.31|10
1731092290000|2024-11-08 18:58:10|18746.51|18666.51|18750.48|18670.48|18750.48|18670.48|18746.51|18666.51|10
1731092300000|2024-11-08 18:58:20|18750.95|18670.95|18751.87|18671.87|18751.92|18671.92|18750.95|18670.95|10
1731092310000|2024-11-08 18:58:30|18752.2|18672.2|18753.14|18673.14|18753.14|18673.14|18752.02|18672.02|10
1731092320000|2024-11-08 18:58:40|18754.33|18674.33|18759.16|18679.16|18759.16|18679.16|18754.33|18674.33|10
1731092330000|2024-11-08 18:58:50|18759.77|18679.77|18761.9|18681.9|18762.43|18682.43|18759.77|18679.77|10
1731092340000|2024-11-08 18:59:00|18761.79|18681.79|18757.03|18677.03|18761.79|18681.79|18757.03|18677.03|10
1731092350000|2024-11-08 18:59:10|18756.86|18676.86|18755.33|18675.33|18757.05|18677.05|18755.33|18675.33|10
1731092360000|2024-11-08 18:59:20|18755.47|18675.47|18762.36|18682.36|18762.36|18682.36|18755.47|18675.47|10
1731092370000|2024-11-08 18:59:30|18762.09|18682.09|18766.83|18686.83|18766.86|18686.86|18762.09|18682.09|10
1731092380000|2024-11-08 18:59:40|18766.98|18686.98|18767.02|18687.02|18767.43|18687.43|18765.84|18685.84|10
1731092390000|2024-11-08 18:59:50|18764.59|18684.59|18764.09|18684.09|18765.86|18685.86|18764.09|18684.09|10
1731092400000|2024-11-08 19:00:00|18763.83|18683.83|18761.05|18681.05|18763.83|18683.83|18761.05|18681.05|10
1731092410000|2024-11-08 19:00:10|18760.7|18680.7|18758.61|18678.61|18760.99|18680.99|18758.5|18678.5|10
1731092420000|2024-11-08 19:00:20|18758.56|18678.56|18761.93|18681.93|18761.93|18681.93|18758.56|18678.56|10
1731092430000|2024-11-08 19:00:30|18761.54|18681.54|18761.9|18681.9|18761.9|18681.9|18760.61|18680.61|10
1731092440000|2024-11-08 19:00:40|18762.09|18682.09|18765.36|18685.36|18766.55|18686.55|18762.09|18682.09|10
1731092450000|2024-11-08 19:00:50|18765.08|18685.08|18765.4|18685.4|18766.25|18686.25|18765.06|18685.06|10
1731092460000|2024-11-08 19:01:00|18765.33|18685.33|18764.54|18684.54|18766.24|18686.24|18764.54|18684.54|10
1731092470000|2024-11-08 19:01:10|18764.43|18684.43|18767.34|18687.34|18767.34|18687.34|18764.43|18684.43|10
1731092480000|2024-11-08 19:01:20|18767.32|18687.32|18771.72|18691.72|18771.72|18691.72|18767.32|18687.32|10
1731092490000|2024-11-08 19:01:30|18771.79|18691.79|18773.4|18693.4|18773.67|18693.67|18771.79|18691.79|10
1731092500000|2024-11-08 19:01:40|18772.29|18692.29|18765.48|18685.48|18772.29|18692.29|18765.48|18685.48|10
1731092510000|2024-11-08 19:01:50|18765.2|18685.2|18761.31|18681.31|18765.2|18685.2|18761.31|18681.31|10
1731092520000|2024-11-08 19:02:00|18761.18|18681.18|18762.48|18682.48|18762.9|18682.9|18760.56|18680.56|10
1731092530000|2024-11-08 19:02:10|18761.95|18681.95|18766.85|18686.85|18766.85|18686.85|18761.95|18681.95|10
1731092540000|2024-11-08 19:02:20|18768.55|18688.55|18771.84|18691.84|18771.84|18691.84|18768.55|18688.55|10
1731092550000|2024-11-08 19:02:30|18772.73|18692.73|18774.03|18694.03|18774.74|18694.74|18772.73|18692.73|10
1731092560000|2024-11-08 19:02:40|18773.68|18693.68|18773.25|18693.25|18775.08|18695.08|18773.25|18693.25|10
1731092570000|2024-11-08 19:02:50|18772.84|18692.84|18767.5|18687.5|18772.84|18692.84|18767.5|18687.5|10
1731092580000|2024-11-08 19:03:00|18767.6|18687.6|18762.51|18682.51|18767.73|18687.73|18762.51|18682.51|10
1731092590000|2024-11-08 19:03:10|18761.85|18681.85|18756.84|18676.84|18761.85|18681.85|18756.84|18676.84|10
1731092600000|2024-11-08 19:03:20|18758.05|18678.05|18762.36|18682.36|18762.36|18682.36|18758.05|18678.05|10
1731092610000|2024-11-08 19:03:30|18762.98|18682.98|18765.46|18685.46|18765.46|18685.46|18762.98|18682.98|10
1731092620000|2024-11-08 19:03:40|18765.59|18685.59|18769.5|18689.5|18769.5|18689.5|18765.59|18685.59|10
1731092630000|2024-11-08 19:03:50|18769.57|18689.57|18770.37|18690.37|18770.37|18690.37|18769.47|18689.47|10
1731092640000|2024-11-08 19:04:00|18770.49|18690.49|18768.56|18688.56|18770.92|18690.92|18768.41|18688.41|10
1731092650000|2024-11-08 19:04:10|18768.71|18688.71|18771.36|18691.36|18771.36|18691.36|18768.71|18688.71|10
1731092660000|2024-11-08 19:04:20|18771.22|18691.22|18770.06|18690.06|18771.84|18691.84|18770.06|18690.06|10
1731092670000|2024-11-08 19:04:30|18770.04|18690.04|18770.12|18690.12|18770.54|18690.54|18770.04|18690.04|9
1731092680000|2024-11-08 19:04:40|18770.02|18690.02|18770.43|18690.43|18770.43|18690.43|18769.1|18689.1|10
1731092690000|2024-11-08 19:04:50|18770.99|18690.99|18770.69|18690.69|18771.39|18691.39|18770.13|18690.13|10
1731092700000|2024-11-08 19:05:00|18770.16|18690.16|18771.96|18691.96|18771.96|18691.96|18768.16|18688.16|10
1731092710000|2024-11-08 19:05:10|18771.46|18691.46|18768.55|18688.55|18771.46|18691.46|18768.55|18688.55|10
1731092720000|2024-11-08 19:05:20|18768.38|18688.38|18767.21|18687.21|18768.38|18688.38|18767.04|18687.04|10
1731092730000|2024-11-08 19:05:30|18766.85|18686.85|18765.53|18685.53|18766.85|18686.85|18763.94|18683.94|10
1731092740000|2024-11-08 19:05:40|18765.54|18685.54|18767.09|18687.09|18767.09|18687.09|18765.41|18685.41|10
1731092750000|2024-11-08 19:05:50|18767.61|18687.61|18766.42|18686.42|18768.06|18688.06|18766.42|18686.42|10
1731092760000|2024-11-08 19:06:00|18766.35|18686.35|18771.25|18691.25|18771.25|18691.25|18766.35|18686.35|10
1731092770000|2024-11-08 19:06:10|18771.16|18691.16|18770.42|18690.42|18771.41|18691.41|18770.42|18690.42|10
1731092780000|2024-11-08 19:06:20|18770.36|18690.36|18771.03|18691.03|18771.03|18691.03|18769.36|18689.36|10
1731092790000|2024-11-08 19:06:30|18771.65|18691.65|18773.68|18693.68|18773.68|18693.68|18771.65|18691.65|10
1731092800000|2024-11-08 19:06:40|18774.48|18694.48|18776.26|18696.26|18776.62|18696.62|18774.48|18694.48|10
1731092810000|2024-11-08 19:06:50|18774.45|18694.45|18772.93|18692.93|18774.45|18694.45|18772.53|18692.53|9
1731092820000|2024-11-08 19:07:00|18772.98|18692.98|18775.75|18695.75|18776.43|18696.43|18772.98|18692.98|10
1731092830000|2024-11-08 19:07:10|18775.87|18695.87|18778.26|18698.26|18778.96|18698.96|18775.87|18695.87|10
1731092840000|2024-11-08 19:07:20|18778.56|18698.56|18780.05|18700.05|18780.17|18700.17|18777.74|18697.74|10
1731092850000|2024-11-08 19:07:30|18779.79|18699.79|18779.42|18699.42|18779.84|18699.84|18779.08|18699.08|10
1731092860000|2024-11-08 19:07:40|18779.4|18699.4|18778.41|18698.41|18779.4|18699.4|18778.26|18698.26|10
1731092870000|2024-11-08 19:07:50|18778.52|18698.52|18777.32|18697.32|18778.7|18698.7|18777.07|18697.07|10
1731092880000|2024-11-08 19:08:00|18777.45|18697.45|18777.48|18697.48|18777.63|18697.63|18776.94|18696.94|10
1731092890000|2024-11-08 19:08:10|18777.51|18697.51|18778.29|18698.29|18778.29|18698.29|18777.21|18697.21|9
1731092900000|2024-11-08 19:08:20|18778.5|18698.5|18779.02|18699.02|18779.25|18699.25|18778.31|18698.31|10
1731092910000|2024-11-08 19:08:30|18778.53|18698.53|18773.61|18693.61|18778.53|18698.53|18773.39|18693.39|10
1731092920000|2024-11-08 19:08:40|18773.5|18693.5|18775.86|18695.86|18775.86|18695.86|18773.5|18693.5|10
1731092930000|2024-11-08 19:08:50|18775.99|18695.99|18784.42|18704.42|18784.49|18704.49|18775.38|18695.38|10
1731092940000|2024-11-08 19:09:00|18784.43|18704.43|18790.97|18710.97|18790.97|18710.97|18784.43|18704.43|10
1731092950000|2024-11-08 19:09:10|18790.95|18710.95|18794.81|18714.81|18795.63|18715.63|18790.95|18710.95|9
1731092960000|2024-11-08 19:09:20|18794.59|18714.59|18795.66|18715.66|18795.82|18715.82|18794.3|18714.3|10
1731092970000|2024-11-08 19:09:30|18795.15|18715.15|18803.26|18723.26|18804.36|18724.36|18795.15|18715.15|10
1731092980000|2024-11-08 19:09:40|18803.05|18723.05|18804.26|18724.26|18804.78|18724.78|18803.05|18723.05|10
1731092990000|2024-11-08 19:09:50|18804.31|18724.31|18802.71|18722.71|18804.38|18724.38|18802.71|18722.71|9
1731093000000|2024-11-08 19:10:00|18802.68|18722.68|18800.43|18720.43|18802.68|18722.68|18800.43|18720.43|10
1731093010000|2024-11-08 19:10:10|18800.33|18720.33|18799.94|18719.94|18801.07|18721.07|18799.39|18719.39|10
1731093020000|2024-11-08 19:10:20|18799.09|18719.09|18802.56|18722.56|18802.91|18722.91|18798.77|18718.77|10
1731093030000|2024-11-08 19:10:30|18804.23|18724.23|18809.44|18729.44|18809.59|18729.59|18804.23|18724.23|10
1731093040000|2024-11-08 19:10:40|18809.71|18729.71|18805.86|18725.86|18809.71|18729.71|18805.86|18725.86|10
1731093050000|2024-11-08 19:10:50|18806.12|18726.12|18804.71|18724.71|18806.12|18726.12|18804.5|18724.5|10
1731093060000|2024-11-08 19:11:00|18804.74|18724.74|18805.03|18725.03|18806.25|18726.25|18804.74|18724.74|9
1731093070000|2024-11-08 19:11:10|18804.22|18724.22|18801.91|18721.91|18805.18|18725.18|18801.91|18721.91|10
1731093080000|2024-11-08 19:11:20|18801.16|18721.16|18800.37|18720.37|18801.16|18721.16|18799.89|18719.89|9
1731093090000|2024-11-08 19:11:30|18800.56|18720.56|18803.09|18723.09|18803.09|18723.09|18800.39|18720.39|10
1731093100000|2024-11-08 19:11:40|18803.2|18723.2|18804.76|18724.76|18804.76|18724.76|18803.18|18723.18|8
1731093110000|2024-11-08 19:11:50|18805.02|18725.02|18806.81|18726.81|18806.81|18726.81|18804.52|18724.52|10
1731093120000|2024-11-08 19:12:00|18807.48|18727.48|18808.27|18728.27|18808.74|18728.74|18807.48|18727.48|10
1731093130000|2024-11-08 19:12:10|18808.12|18728.12|18808.54|18728.54|18809.24|18729.24|18808.08|18728.08|10
1731093140000|2024-11-08 19:12:20|18809|18729|18810.63|18730.63|18811.08|18731.08|18809|18729|10
1731093150000|2024-11-08 19:12:30|18810.78|18730.78|18812.73|18732.73|18812.73|18732.73|18810.78|18730.78|10
1731093160000|2024-11-08 19:12:40|18814.39|18734.39|18815.83|18735.83|18817.14|18737.14|18814.37|18734.37|10
1731093170000|2024-11-08 19:12:50|18815.41|18735.41|18815.92|18735.92|18816.26|18736.26|18814.98|18734.98|10
1731093180000|2024-11-08 19:13:00|18815.96|18735.96|18818.12|18738.12|18818.74|18738.74|18815.96|18735.96|10
1731093190000|2024-11-08 19:13:10|18818.04|18738.04|18819.45|18739.45|18819.45|18739.45|18818.04|18738.04|8
1731093200000|2024-11-08 19:13:20|18819.17|18739.17|18820.03|18740.03|18820.28|18740.28|18819.17|18739.17|10
1731093210000|2024-11-08 19:13:30|18819.11|18739.11|18821.49|18741.49|18821.49|18741.49|18818.46|18738.46|10
1731093220000|2024-11-08 19:13:40|18821.95|18741.95|18821.58|18741.58|18822.41|18742.41|18821.32|18741.32|10
1731093230000|2024-11-08 19:13:50|18823.27|18743.27|18825.55|18745.55|18825.55|18745.55|18823.27|18743.27|10
1731093240000|2024-11-08 19:14:00|18825.69|18745.69|18824.08|18744.08|18826.3|18746.3|18824.08|18744.08|10
1731093250000|2024-11-08 19:14:10|18824.2|18744.2|18823.86|18743.86|18824.62|18744.62|18823.72|18743.72|10
1731093260000|2024-11-08 19:14:20|18823.63|18743.63|18821.63|18741.63|18823.63|18743.63|18820.68|18740.68|9
1731093270000|2024-11-08 19:14:30|18820.59|18740.59|18818.92|18738.92|18820.59|18740.59|18818.92|18738.92|10
1731093280000|2024-11-08 19:14:40|18818.54|18738.54|18818.5|18738.5|18821.5|18741.5|18818.23|18738.23|10
1731093290000|2024-11-08 19:14:50|18818.23|18738.23|18818.26|18738.26|18818.36|18738.36|18817.51|18737.51|10
1731093300000|2024-11-08 19:15:00|18818.22|18738.22|18817.33|18737.33|18818.22|18738.22|18817.14|18737.14|10
1731093310000|2024-11-08 19:15:10|18817.81|18737.81|18811.96|18731.96|18819.06|18739.06|18810.59|18730.59|10
1731093320000|2024-11-08 19:15:20|18812.41|18732.41|18814.5|18734.5|18814.5|18734.5|18811.02|18731.02|9
1731093330000|2024-11-08 19:15:30|18815.63|18735.63|18820.38|18740.38|18820.38|18740.38|18815.63|18735.63|10
1731093340000|2024-11-08 19:15:40|18821.05|18741.05|18819.96|18739.96|18821.15|18741.15|18819.23|18739.23|10
1731093350000|2024-11-08 19:15:50|18820.85|18740.85|18822.83|18742.83|18822.83|18742.83|18818.8|18738.8|10
1731093360000|2024-11-08 19:16:00|18823.09|18743.09|18822.02|18742.02|18824.33|18744.33|18822.02|18742.02|9
1731093370000|2024-11-08 19:16:10|18821.35|18741.35|18818.56|18738.56|18821.35|18741.35|18818.26|18738.26|10
1731093380000|2024-11-08 19:16:20|18817.63|18737.63|18820|18740|18820|18740|18816.42|18736.42|10
1731093390000|2024-11-08 19:16:30|18819.98|18739.98|18819.34|18739.34|18820.3|18740.3|18819.34|18739.34|9
1731093400000|2024-11-08 19:16:40|18819.27|18739.27|18815.35|18735.35|18819.27|18739.27|18815.35|18735.35|10
1731093410000|2024-11-08 19:16:50|18813.96|18733.96|18811.89|18731.89|18813.96|18733.96|18811.89|18731.89|10
1731093420000|2024-11-08 19:17:00|18811.86|18731.86|18814.35|18734.35|18815|18735|18811.86|18731.86|10
1731093430000|2024-11-08 19:17:10|18813.22|18733.22|18815.03|18735.03|18815.03|18735.03|18812.71|18732.71|10
1731093440000|2024-11-08 19:17:20|18815.54|18735.54|18816.15|18736.15|18816.63|18736.63|18815.54|18735.54|10
1731093450000|2024-11-08 19:17:30|18816.24|18736.24|18819.85|18739.85|18820.15|18740.15|18816.24|18736.24|10
1731093460000|2024-11-08 19:17:40|18819.93|18739.93|18816.75|18736.75|18819.93|18739.93|18815.63|18735.63|10
1731093470000|2024-11-08 19:17:50|18817.3|18737.3|18823.55|18743.55|18824.05|18744.05|18817.3|18737.3|10
1731093480000|2024-11-08 19:18:00|18823.89|18743.89|18824.26|18744.26|18824.26|18744.26|18823.68|18743.68|9
1731093490000|2024-11-08 19:18:10|18822.85|18742.85|18820.41|18740.41|18822.94|18742.94|18820.14|18740.14|9
1731093500000|2024-11-08 19:18:20|18820.27|18740.27|18815.61|18735.61|18820.27|18740.27|18815.61|18735.61|10
1731093510000|2024-11-08 19:18:30|18815.47|18735.47|18814.19|18734.19|18815.54|18735.54|18813.18|18733.18|10
1731093520000|2024-11-08 19:18:40|18814.35|18734.35|18815.39|18735.39|18816.49|18736.49|18814.35|18734.35|10
1731093530000|2024-11-08 19:18:50|18815.19|18735.19|18815.57|18735.57|18815.83|18735.83|18815.19|18735.19|10
1731093540000|2024-11-08 19:19:00|18815.39|18735.39|18810.98|18730.98|18815.39|18735.39|18810.98|18730.98|10
1731093550000|2024-11-08 19:19:10|18810.28|18730.28|18806.17|18726.17|18810.28|18730.28|18806.17|18726.17|10
1731093560000|2024-11-08 19:19:20|18804.87|18724.87|18799.64|18719.64|18804.87|18724.87|18799.64|18719.64|10
1731093570000|2024-11-08 19:19:30|18799.56|18719.56|18793.15|18713.15|18799.56|18719.56|18792.77|18712.77|10
1731093580000|2024-11-08 19:19:40|18793.59|18713.59|18794.19|18714.19|18794.87|18714.87|18793.19|18713.19|10
1731093590000|2024-11-08 19:19:50|18794.54|18714.54|18793.35|18713.35|18794.94|18714.94|18793.35|18713.35|10
1731093600000|2024-11-08 19:20:00|18793.09|18713.09|18791.05|18711.05|18793.09|18713.09|18791.05|18711.05|10
1731093610000|2024-11-08 19:20:10|18790.51|18710.51|18790.7|18710.7|18790.7|18710.7|18788.48|18708.48|9
1731093620000|2024-11-08 19:20:20|18790.31|18710.31|18795.64|18715.64|18795.64|18715.64|18790.31|18710.31|10
1731093630000|2024-11-08 19:20:30|18795.21|18715.21|18792.89|18712.89|18795.21|18715.21|18792.89|18712.89|10
1731093640000|2024-11-08 19:20:40|18792.9|18712.9|18793.24|18713.24|18793.72|18713.72|18792.9|18712.9|10
1731093650000|2024-11-08 19:20:50|18793.58|18713.58|18793.26|18713.26|18793.58|18713.58|18792.36|18712.36|10
1731093660000|2024-11-08 19:21:00|18793.22|18713.22|18791|18711|18793.22|18713.22|18791|18711|10
1731093670000|2024-11-08 19:21:10|18790.86|18710.86|18787.98|18707.98|18790.86|18710.86|18787.98|18707.98|9
1731093680000|2024-11-08 19:21:20|18788.09|18708.09|18789.42|18709.42|18790.47|18710.47|18788.09|18708.09|9
1731093690000|2024-11-08 19:21:30|18789.9|18709.9|18791.12|18711.12|18791.12|18711.12|18789.9|18709.9|10
1731093700000|2024-11-08 19:21:40|18791.14|18711.14|18792.5|18712.5|18792.5|18712.5|18790.68|18710.68|10
1731093710000|2024-11-08 19:21:50|18792.48|18712.48|18791.98|18711.98|18792.54|18712.54|18791.78|18711.78|10
1731093720000|2024-11-08 19:22:00|18792.49|18712.49|18791.14|18711.14|18792.49|18712.49|18790.76|18710.76|9
1731093730000|2024-11-08 19:22:10|18791.15|18711.15|18791.09|18711.09|18791.15|18711.15|18790.91|18710.91|10
1731093740000|2024-11-08 19:22:20|18791.17|18711.17|18791.11|18711.11|18791.44|18711.44|18791.03|18711.03|10
1731093750000|2024-11-08 19:22:30|18791.1|18711.1|18788.14|18708.14|18791.58|18711.58|18788.14|18708.14|10
1731093760000|2024-11-08 19:22:40|18788.18|18708.18|18787.7|18707.7|18788.22|18708.22|18787.7|18707.7|7
1731093770000|2024-11-08 19:22:50|18787.67|18707.67|18786.55|18706.55|18787.67|18707.67|18786.55|18706.55|10
1731093780000|2024-11-08 19:23:00|18786.65|18706.65|18784.94|18704.94|18786.65|18706.65|18784.31|18704.31|10
1731093790000|2024-11-08 19:23:10|18784.51|18704.51|18781.81|18701.81|18784.64|18704.64|18781.66|18701.66|9
1731093800000|2024-11-08 19:23:20|18781.11|18701.11|18779.49|18699.49|18781.11|18701.11|18779.49|18699.49|10
1731093810000|2024-11-08 19:23:30|18779.13|18699.13|18780.11|18700.11|18780.15|18700.15|18778.74|18698.74|10
1731093820000|2024-11-08 19:23:40|18780.44|18700.44|18785.35|18705.35|18785.35|18705.35|18780.41|18700.41|10
1731093830000|2024-11-08 19:23:50|18785.53|18705.53|18788.57|18708.57|18788.57|18708.57|18785.46|18705.46|10
1731093840000|2024-11-08 19:24:00|18788.81|18708.81|18788.19|18708.19|18788.81|18708.81|18787.82|18707.82|10
1731093850000|2024-11-08 19:24:10|18787.97|18707.97|18787.88|18707.88|18788.12|18708.12|18787.82|18707.82|9
1731093860000|2024-11-08 19:24:20|18787.8|18707.8|18789.23|18709.23|18789.23|18709.23|18787.49|18707.49|10
1731093870000|2024-11-08 19:24:30|18790.1|18710.1|18788.66|18708.66|18790.1|18710.1|18788.07|18708.07|9
1731093880000|2024-11-08 19:24:40|18788.77|18708.77|18785.34|18705.34|18788.77|18708.77|18785.34|18705.34|9
1731093890000|2024-11-08 19:24:50|18785.36|18705.36|18783.79|18703.79|18785.42|18705.42|18783.79|18703.79|10
1731093900000|2024-11-08 19:25:00|18783.45|18703.45|18782.12|18702.12|18783.7|18703.7|18782.12|18702.12|10
1731093910000|2024-11-08 19:25:10|18782.13|18702.13|18780.07|18700.07|18782.54|18702.54|18780.07|18700.07|9
1731093920000|2024-11-08 19:25:20|18779.28|18699.28|18769.3|18689.3|18779.28|18699.28|18769.3|18689.3|10
1731093930000|2024-11-08 19:25:30|18769.09|18689.09|18766.5|18686.5|18769.09|18689.09|18765.86|18685.86|10
1731093940000|2024-11-08 19:25:40|18766.82|18686.82|18769.72|18689.72|18769.72|18689.72|18766.82|18686.82|9
1731093950000|2024-11-08 19:25:50|18769.99|18689.99|18773.09|18693.09|18773.09|18693.09|18769.99|18689.99|10
1731093960000|2024-11-08 19:26:00|18773.07|18693.07|18771.4|18691.4|18774.17|18694.17|18771.4|18691.4|9
1731093970000|2024-11-08 19:26:10|18771.38|18691.38|18769.2|18689.2|18771.38|18691.38|18769.2|18689.2|10
1731093980000|2024-11-08 19:26:20|18769.12|18689.12|18771.89|18691.89|18772.25|18692.25|18769.06|18689.06|10
1731093990000|2024-11-08 19:26:30|18771.7|18691.7|18771.58|18691.58|18772.26|18692.26|18771.58|18691.58|9
1731094000000|2024-11-08 19:26:40|18771.81|18691.81|18774.96|18694.96|18774.96|18694.96|18771.81|18691.81|10
1731094010000|2024-11-08 19:26:50|18775.07|18695.07|18780.2|18700.2|18780.2|18700.2|18775.07|18695.07|10
1731094020000|2024-11-08 19:27:00|18780.35|18700.35|18785.87|18705.87|18785.87|18705.87|18780.35|18700.35|9
1731094030000|2024-11-08 19:27:10|18786.02|18706.02|18786.03|18706.03|18786.45|18706.45|18784.8|18704.8|10
1731094040000|2024-11-08 19:27:20|18786.21|18706.21|18787.31|18707.31|18787.31|18707.31|18786.21|18706.21|10
1731094050000|2024-11-08 19:27:30|18787.53|18707.53|18790.37|18710.37|18790.37|18710.37|18787.53|18707.53|10
1731094060000|2024-11-08 19:27:40|18790.45|18710.45|18791.95|18711.95|18791.95|18711.95|18790.43|18710.43|9
1731094070000|2024-11-08 19:27:50|18791.64|18711.64|18792.82|18712.82|18792.82|18712.82|18791.64|18711.64|10
1731094080000|2024-11-08 19:28:00|18793.26|18713.26|18793.05|18713.05|18793.37|18713.37|18792.15|18712.15|10
1731094090000|2024-11-08 19:28:10|18792.62|18712.62|18793.5|18713.5|18793.5|18713.5|18792.43|18712.43|9
1731094100000|2024-11-08 19:28:20|18793.88|18713.88|18802.85|18722.85|18802.85|18722.85|18793.74|18713.74|10
1731094110000|2024-11-08 19:28:30|18803.77|18723.77|18805.63|18725.63|18806.18|18726.18|18803.12|18723.12|9
1731094120000|2024-11-08 19:28:40|18805.91|18725.91|18805.89|18725.89|18806.57|18726.57|18804.05|18724.05|10
1731094130000|2024-11-08 19:28:50|18806.23|18726.23|18807.26|18727.26|18807.26|18727.26|18806.23|18726.23|10
1731094140000|2024-11-08 19:29:00|18807.15|18727.15|18806.52|18726.52|18808.47|18728.47|18806.52|18726.52|10
1731094150000|2024-11-08 19:29:10|18806.5|18726.5|18805.96|18725.96|18806.5|18726.5|18805.45|18725.45|9
1731094160000|2024-11-08 19:29:20|18805.99|18725.99|18806.92|18726.92|18806.92|18726.92|18805.87|18725.87|10
1731094170000|2024-11-08 19:29:30|18806.82|18726.82|18806.89|18726.89|18807.84|18727.84|18806.82|18726.82|9
1731094180000|2024-11-08 19:29:40|18806.97|18726.97|18806.36|18726.36|18807.19|18727.19|18805.89|18725.89|10
1731094190000|2024-11-08 19:29:50|18797.12|18717.12|18798.45|18718.45|18798.45|18718.45|18796.64|18716.64|10
1731094200000|2024-11-08 19:30:00|18798.72|18718.72|18800.18|18720.18|18800.18|18720.18|18798.72|18718.72|10
1731094210000|2024-11-08 19:30:10|18800.26|18720.26|18798.64|18718.64|18800.26|18720.26|18798.35|18718.35|10
1731094220000|2024-11-08 19:30:20|18798.74|18718.74|18798.56|18718.56|18799.82|18719.82|18797.39|18717.39|10
1731094230000|2024-11-08 19:30:30|18798.31|18718.31|18795.67|18715.67|18798.31|18718.31|18795.15|18715.15|10
1731094240000|2024-11-08 19:30:40|18795.79|18715.79|18794.54|18714.54|18796.13|18716.13|18794.45|18714.45|10
1731094250000|2024-11-08 19:30:50|18794.58|18714.58|18791.59|18711.59|18794.58|18714.58|18791.38|18711.38|10
1731094260000|2024-11-08 19:31:00|18791.61|18711.61|18790.2|18710.2|18791.61|18711.61|18789.81|18709.81|10
1731094270000|2024-11-08 19:31:10|18789.91|18709.91|18788.53|18708.53|18789.98|18709.98|18788.53|18708.53|10
1731094280000|2024-11-08 19:31:20|18788.72|18708.72|18790.31|18710.31|18790.31|18710.31|18788.72|18708.72|9
1731094290000|2024-11-08 19:31:30|18790.22|18710.22|18789.19|18709.19|18790.52|18710.52|18789.19|18709.19|9
1731094300000|2024-11-08 19:31:40|18788.58|18708.58|18786.42|18706.42|18788.58|18708.58|18786.36|18706.36|10
1731094310000|2024-11-08 19:31:50|18786.15|18706.15|18785.52|18705.52|18786.15|18706.15|18785.49|18705.49|10
1731094320000|2024-11-08 19:32:00|18785.47|18705.47|18785.4|18705.4|18786.1|18706.1|18785.36|18705.36|9
1731094330000|2024-11-08 19:32:10|18784.47|18704.47|18785.24|18705.24|18785.72|18705.72|18783.71|18703.71|10
1731094340000|2024-11-08 19:32:20|18785.36|18705.36|18788.16|18708.16|18788.16|18708.16|18785.19|18705.19|10
1731094350000|2024-11-08 19:32:30|18788.38|18708.38|18787.48|18707.48|18789.25|18709.25|18787.21|18707.21|10
1731094360000|2024-11-08 19:32:40|18787.26|18707.26|18785.92|18705.92|18787.26|18707.26|18785.92|18705.92|10
1731094370000|2024-11-08 19:32:50|18786.14|18706.14|18781.09|18701.09|18786.16|18706.16|18781.09|18701.09|10
1731094380000|2024-11-08 19:33:00|18781.1|18701.1|18776.8|18696.8|18781.1|18701.1|18776.8|18696.8|10
1731094390000|2024-11-08 19:33:10|18776.7|18696.7|18771.91|18691.91|18776.8|18696.8|18771.75|18691.75|10
1731094400000|2024-11-08 19:33:20|18771.48|18691.48|18770.8|18690.8|18771.48|18691.48|18770.62|18690.62|8
1731094410000|2024-11-08 19:33:30|18770.56|18690.56|18768.12|18688.12|18770.69|18690.69|18768.12|18688.12|10
1731094420000|2024-11-08 19:33:40|18767.79|18687.79|18756.36|18676.36|18767.8|18687.8|18755.5|18675.5|10
1731094430000|2024-11-08 19:33:50|18756.31|18676.31|18751.56|18671.56|18756.31|18676.31|18751.56|18671.56|10
1731094440000|2024-11-08 19:34:00|18752.08|18672.08|18751.83|18671.83|18752.53|18672.53|18751.83|18671.83|10
1731094450000|2024-11-08 19:34:10|18751.94|18671.94|18750.79|18670.79|18752.33|18672.33|18750.79|18670.79|10
1731094460000|2024-11-08 19:34:20|18750.46|18670.46|18749.22|18669.22|18750.46|18670.46|18748.89|18668.89|10
1731094470000|2024-11-08 19:34:30|18746.1|18666.1|18742.46|18662.46|18746.1|18666.1|18742.46|18662.46|10
1731094480000|2024-11-08 19:34:40|18742.76|18662.76|18746.36|18666.36|18746.36|18666.36|18742.53|18662.53|10
1731094490000|2024-11-08 19:34:50|18747.39|18667.39|18752.25|18672.25|18752.25|18672.25|18747.39|18667.39|9
1731094500000|2024-11-08 19:35:00|18752.07|18672.07|18754.47|18674.47|18754.96|18674.96|18751.99|18671.99|10
1731094510000|2024-11-08 19:35:10|18754.67|18674.67|18757.16|18677.16|18757.16|18677.16|18754.67|18674.67|10
1731094520000|2024-11-08 19:35:20|18756.95|18676.95|18764.04|18684.04|18764.04|18684.04|18756.95|18676.95|10
1731094530000|2024-11-08 19:35:30|18764.39|18684.39|18771.94|18691.94|18772.28|18692.28|18764.39|18684.39|10
1731094540000|2024-11-08 19:35:40|18771.84|18691.84|18773.29|18693.29|18773.83|18693.83|18771.75|18691.75|9
1731094550000|2024-11-08 19:35:50|18772.47|18692.47|18771.88|18691.88|18772.73|18692.73|18771.45|18691.45|10
1731094560000|2024-11-08 19:36:00|18772.26|18692.26|18770.35|18690.35|18772.36|18692.36|18770.35|18690.35|10
1731094570000|2024-11-08 19:36:10|18770.38|18690.38|18770.78|18690.78|18771.09|18691.09|18769.97|18689.97|9
1731094580000|2024-11-08 19:36:20|18770.64|18690.64|18768.92|18688.92|18770.64|18690.64|18768.92|18688.92|9
1731094590000|2024-11-08 19:36:30|18768.46|18688.46|18768.49|18688.49|18768.53|18688.53|18768.44|18688.44|9
1731094600000|2024-11-08 19:36:40|18769.03|18689.03|18767.36|18687.36|18769.03|18689.03|18767.36|18687.36|10
1731094610000|2024-11-08 19:36:50|18766.78|18686.78|18768.52|18688.52|18768.56|18688.56|18766.78|18686.78|10
1731094620000|2024-11-08 19:37:00|18768.55|18688.55|18769.93|18689.93|18769.93|18689.93|18768.48|18688.48|10
1731094630000|2024-11-08 19:37:10|18769.88|18689.88|18769.97|18689.97|18770.66|18690.66|18769.85|18689.85|9
1731094640000|2024-11-08 19:37:20|18769.93|18689.93|18770.83|18690.83|18770.83|18690.83|18768.64|18688.64|10
1731094650000|2024-11-08 19:37:30|18771.26|18691.26|18775.66|18695.66|18776.96|18696.96|18771.26|18691.26|9
1731094660000|2024-11-08 19:37:40|18775.38|18695.38|18777.86|18697.86|18777.86|18697.86|18774.98|18694.98|10
1731094670000|2024-11-08 19:37:50|18778.43|18698.43|18777.27|18697.27|18778.5|18698.5|18777.17|18697.17|10
1731094680000|2024-11-08 19:38:00|18777.69|18697.69|18779.78|18699.78|18779.78|18699.78|18777.69|18697.69|10
1731094690000|2024-11-08 19:38:10|18778.79|18698.79|18776.06|18696.06|18779.4|18699.4|18776.06|18696.06|10
1731094700000|2024-11-08 19:38:20|18775.77|18695.77|18775.4|18695.4|18775.77|18695.77|18774.04|18694.04|9
1731094710000|2024-11-08 19:38:30|18775.85|18695.85|18774.63|18694.63|18776.34|18696.34|18774.63|18694.63|10
1731094720000|2024-11-08 19:38:40|18774.36|18694.36|18773.24|18693.24|18774.36|18694.36|18773.2|18693.2|10
1731094730000|2024-11-08 19:38:50|18773.22|18693.22|18773.77|18693.77|18773.77|18693.77|18773.16|18693.16|10
1731094740000|2024-11-08 19:39:00|18773.95|18693.95|18774.62|18694.62|18774.65|18694.65|18773.95|18693.95|10
1731094750000|2024-11-08 19:39:10|18774.61|18694.61|18774.96|18694.96|18775.2|18695.2|18774.61|18694.61|9
1731094760000|2024-11-08 19:39:20|18774.98|18694.98|18775.07|18695.07|18775.07|18695.07|18773.78|18693.78|10
1731094770000|2024-11-08 19:39:30|18775.4|18695.4|18778.26|18698.26|18778.26|18698.26|18775.4|18695.4|10
1731094780000|2024-11-08 19:39:40|18778.3|18698.3|18777.11|18697.11|18778.3|18698.3|18777.11|18697.11|9
1731094790000|2024-11-08 19:39:50|18777.25|18697.25|18778.59|18698.59|18778.59|18698.59|18777.25|18697.25|10
1731094800000|2024-11-08 19:40:00|18779|18699|18779.29|18699.29|18779.96|18699.96|18779|18699|10
1731094810000|2024-11-08 19:40:10|18779.7|18699.7|18777.14|18697.14|18780.14|18700.14|18777.14|18697.14|10
1731094820000|2024-11-08 19:40:20|18777.49|18697.49|18779.12|18699.12|18779.46|18699.46|18777.3|18697.3|10
1731094830000|2024-11-08 19:40:30|18778.72|18698.72|18768.78|18688.78|18778.72|18698.72|18768.78|18688.78|10
1731094840000|2024-11-08 19:40:40|18768.6|18688.6|18769.3|18689.3|18770|18690|18768.53|18688.53|10
1731094850000|2024-11-08 19:40:50|18769.38|18689.38|18773.76|18693.76|18777.65|18697.65|18769.38|18689.38|10
1731094860000|2024-11-08 19:41:00|18773.33|18693.33|18772.94|18692.94|18773.77|18693.77|18772.94|18692.94|10
1731094870000|2024-11-08 19:41:10|18772.37|18692.37|18771.71|18691.71|18773.14|18693.14|18771.13|18691.13|10
1731094880000|2024-11-08 19:41:20|18772.25|18692.25|18773.65|18693.65|18774.21|18694.21|18771.93|18691.93|10
1731094890000|2024-11-08 19:41:30|18773.73|18693.73|18773.45|18693.45|18773.87|18693.87|18773.03|18693.03|10
1731094900000|2024-11-08 19:41:40|18773.75|18693.75|18777.06|18697.06|18777.06|18697.06|18773.75|18693.75|9
1731094910000|2024-11-08 19:41:50|18777.58|18697.58|18781.83|18701.83|18781.83|18701.83|18777.58|18697.58|10
1731094920000|2024-11-08 19:42:00|18782.03|18702.03|18791.55|18711.55|18791.55|18711.55|18782.03|18702.03|10
1731094930000|2024-11-08 19:42:10|18792.31|18712.31|18797.29|18717.29|18797.3|18717.3|18792.31|18712.31|10
1731094940000|2024-11-08 19:42:20|18796.38|18716.38|18796.81|18716.81|18796.81|18716.81|18795.41|18715.41|10
1731094950000|2024-11-08 19:42:30|18796.2|18716.2|18794.89|18714.89|18796.78|18716.78|18794.89|18714.89|10
1731094960000|2024-11-08 19:42:40|18794.77|18714.77|18785.41|18705.41|18794.77|18714.77|18785.41|18705.41|10
1731094970000|2024-11-08 19:42:50|18784.83|18704.83|18780.88|18700.88|18784.83|18704.83|18780.84|18700.84|10
1731094980000|2024-11-08 19:43:00|18781.75|18701.75|18781.4|18701.4|18782.68|18702.68|18781.4|18701.4|10
1731094990000|2024-11-08 19:43:10|18781.44|18701.44|18776.68|18696.68|18781.44|18701.44|18776.68|18696.68|10
1731095000000|2024-11-08 19:43:20|18776.58|18696.58|18774.42|18694.42|18776.58|18696.58|18774.42|18694.42|10
1731095010000|2024-11-08 19:43:30|18773.75|18693.75|18771.76|18691.76|18774.32|18694.32|18770.92|18690.92|10
1731095020000|2024-11-08 19:43:40|18771.62|18691.62|18773.04|18693.04|18773.04|18693.04|18770.96|18690.96|10
1731095030000|2024-11-08 19:43:50|18773.49|18693.49|18771.14|18691.14|18773.74|18693.74|18770.81|18690.81|10
1731095040000|2024-11-08 19:44:00|18771.15|18691.15|18769.49|18689.49|18771.15|18691.15|18768.47|18688.47|10
1731095050000|2024-11-08 19:44:10|18769.64|18689.64|18777.81|18697.81|18777.81|18697.81|18769.64|18689.64|10
1731095060000|2024-11-08 19:44:20|18778.8|18698.8|18783.59|18703.59|18783.59|18703.59|18778.8|18698.8|10
1731095070000|2024-11-08 19:44:30|18783.39|18703.39|18783.42|18703.42|18783.94|18703.94|18783.38|18703.38|10
1731095080000|2024-11-08 19:44:40|18783.75|18703.75|18785.3|18705.3|18785.75|18705.75|18783.75|18703.75|10
1731095090000|2024-11-08 19:44:50|18786.04|18706.04|18785.29|18705.29|18786.43|18706.43|18784.98|18704.98|10
1731095100000|2024-11-08 19:45:00|18785.89|18705.89|18793.85|18713.85|18793.85|18713.85|18785.89|18705.89|10
1731095110000|2024-11-08 19:45:10|18793.71|18713.71|18792.3|18712.3|18793.71|18713.71|18791.33|18711.33|10
1731095120000|2024-11-08 19:45:20|18792.22|18712.22|18791.48|18711.48|18792.74|18712.74|18791.48|18711.48|10
1731095130000|2024-11-08 19:45:30|18791.53|18711.53|18795.85|18715.85|18795.96|18715.96|18791.53|18711.53|9
1731095140000|2024-11-08 19:45:40|18795.72|18715.72|18803.52|18723.52|18803.8|18723.8|18795.65|18715.65|10
1731095150000|2024-11-08 19:45:50|18803.6|18723.6|18804.02|18724.02|18804.22|18724.22|18803.26|18723.26|10
1731095160000|2024-11-08 19:46:00|18802.97|18722.97|18807.43|18727.43|18807.58|18727.58|18801.72|18721.72|10
1731095170000|2024-11-08 19:46:10|18808.04|18728.04|18813.8|18733.8|18814.08|18734.08|18808.01|18728.01|10
1731095180000|2024-11-08 19:46:20|18813.93|18733.93|18817.73|18737.73|18817.73|18737.73|18813.2|18733.2|10
1731095190000|2024-11-08 19:46:30|18817.68|18737.68|18828.42|18748.42|18828.42|18748.42|18817.68|18737.68|10
1731095200000|2024-11-08 19:46:40|18828.74|18748.74|18829.55|18749.55|18829.95|18749.95|18828.28|18748.28|10
1731095210000|2024-11-08 19:46:50|18830.05|18750.05|18829.64|18749.64|18830.24|18750.24|18829.49|18749.49|9
1731095220000|2024-11-08 19:47:00|18829.65|18749.65|18828.33|18748.33|18829.69|18749.69|18828.33|18748.33|10
1731095230000|2024-11-08 19:47:10|18828.51|18748.51|18829.64|18749.64|18830.29|18750.29|18828.51|18748.51|10
1731095240000|2024-11-08 19:47:20|18829.93|18749.93|18832.79|18752.79|18832.86|18752.86|18829.89|18749.89|10
1731095250000|2024-11-08 19:47:30|18833.52|18753.52|18835.12|18755.12|18835.77|18755.77|18833.1|18753.1|10
1731095260000|2024-11-08 19:47:40|18835.03|18755.03|18839.61|18759.61|18839.61|18759.61|18835.03|18755.03|10
1731095270000|2024-11-08 19:47:50|18840.13|18760.13|18839.85|18759.85|18841.36|18761.36|18839.62|18759.62|10
1731095280000|2024-11-08 19:48:00|18839.73|18759.73|18841.57|18761.57|18841.57|18761.57|18838.93|18758.93|10
1731095290000|2024-11-08 19:48:10|18849.84|18769.84|18850.67|18770.67|18850.67|18770.67|18849.83|18769.83|10
1731095300000|2024-11-08 19:48:20|18851.1|18771.1|18848.05|18768.05|18851.1|18771.1|18848.05|18768.05|10
1731095310000|2024-11-08 19:48:30|18847.71|18767.71|18844.09|18764.09|18847.71|18767.71|18844.09|18764.09|9
1731095320000|2024-11-08 19:48:40|18843.59|18763.59|18835.38|18755.38|18843.59|18763.59|18835|18755|10
1731095330000|2024-11-08 19:48:50|18836.15|18756.15|18839.12|18759.12|18841.14|18761.14|18836.15|18756.15|10
1731095340000|2024-11-08 19:49:00|18839.19|18759.19|18839.71|18759.71|18839.73|18759.73|18838.03|18758.03|10
1731095350000|2024-11-08 19:49:10|18840.86|18760.86|18841.97|18761.97|18842.57|18762.57|18840.86|18760.86|10
1731095360000|2024-11-08 19:49:20|18842.96|18762.96|18842.41|18762.41|18843.71|18763.71|18842.41|18762.41|10
1731095370000|2024-11-08 19:49:30|18842.62|18762.62|18844.01|18764.01|18844.01|18764.01|18842.62|18762.62|9
1731095380000|2024-11-08 19:49:40|18844.08|18764.08|18840.97|18760.97|18844.08|18764.08|18840.97|18760.97|10
1731095390000|2024-11-08 19:49:50|18840.98|18760.98|18836.06|18756.06|18840.98|18760.98|18836.06|18756.06|9
1731095400000|2024-11-08 19:50:00|18835.64|18755.64|18836.54|18756.54|18836.96|18756.96|18835.12|18755.12|10
1731095410000|2024-11-08 19:50:10|18836.34|18756.34|18838.07|18758.07|18838.07|18758.07|18836.07|18756.07|10
1731095420000|2024-11-08 19:50:20|18837.95|18757.95|18825.07|18745.07|18837.95|18757.95|18825.07|18745.07|10
1731095430000|2024-11-08 19:50:30|18823.53|18743.53|18821.37|18741.37|18824.09|18744.09|18821.37|18741.37|10
1731095440000|2024-11-08 19:50:40|18821.12|18741.12|18821.1|18741.1|18821.45|18741.45|18819.94|18739.94|10
1731095450000|2024-11-08 19:50:50|18821.22|18741.22|18820.35|18740.35|18821.22|18741.22|18820.35|18740.35|9
1731095460000|2024-11-08 19:51:00|18819.83|18739.83|18819.81|18739.81|18820.72|18740.72|18819.65|18739.65|9
1731095470000|2024-11-08 19:51:10|18820.13|18740.13|18822.07|18742.07|18822.07|18742.07|18820.03|18740.03|10
1731095480000|2024-11-08 19:51:20|18822.69|18742.69|18820.29|18740.29|18822.69|18742.69|18820.29|18740.29|10
1731095490000|2024-11-08 19:51:30|18821.33|18741.33|18818.23|18738.23|18821.52|18741.52|18818.23|18738.23|8
1731095500000|2024-11-08 19:51:40|18817.99|18737.99|18816.57|18736.57|18817.99|18737.99|18816.17|18736.17|10
1731095510000|2024-11-08 19:51:50|18816.62|18736.62|18815.18|18735.18|18817|18737|18815.18|18735.18|9
1731095520000|2024-11-08 19:52:00|18814.78|18734.78|18812.82|18732.82|18814.78|18734.78|18812.39|18732.39|10
1731095530000|2024-11-08 19:52:10|18812.43|18732.43|18811.89|18731.89|18812.43|18732.43|18811.21|18731.21|10
1731095540000|2024-11-08 19:52:20|18811.66|18731.66|18813.78|18733.78|18813.85|18733.85|18811.66|18731.66|10
1731095550000|2024-11-08 19:52:30|18813.54|18733.54|18813.61|18733.61|18813.61|18733.61|18812.76|18732.76|10
1731095560000|2024-11-08 19:52:40|18813.39|18733.39|18810.68|18730.68|18813.5|18733.5|18810.68|18730.68|9
1731095570000|2024-11-08 19:52:50|18810.3|18730.3|18810.69|18730.69|18811.44|18731.44|18809.29|18729.29|10
1731095580000|2024-11-08 19:53:00|18809.9|18729.9|18810.52|18730.52|18810.61|18730.61|18809.9|18729.9|10
1731095590000|2024-11-08 19:53:10|18810.08|18730.08|18810.94|18730.94|18811.69|18731.69|18810.08|18730.08|10
1731095600000|2024-11-08 19:53:20|18810.66|18730.66|18814.98|18734.98|18814.98|18734.98|18810.63|18730.63|10
1731095610000|2024-11-08 19:53:30|18813.29|18733.29|18813.5|18733.5|18813.5|18733.5|18811.56|18731.56|10
1731095620000|2024-11-08 19:53:40|18813.12|18733.12|18811.61|18731.61|18813.25|18733.25|18811.48|18731.48|10
1731095630000|2024-11-08 19:53:50|18811.57|18731.57|18810.14|18730.14|18811.57|18731.57|18809.1|18729.1|10
1731095640000|2024-11-08 19:54:00|18810.61|18730.61|18810.65|18730.65|18811.23|18731.23|18809.56|18729.56|10
1731095650000|2024-11-08 19:54:10|18809.27|18729.27|18808.38|18728.38|18809.27|18729.27|18808.38|18728.38|10
1731095660000|2024-11-08 19:54:20|18808.63|18728.63|18808.23|18728.23|18809.43|18729.43|18808.01|18728.01|10
1731095670000|2024-11-08 19:54:30|18808.18|18728.18|18806|18726|18808.33|18728.33|18805.17|18725.17|10
1731095680000|2024-11-08 19:54:40|18805.92|18725.92|18805.52|18725.52|18806.69|18726.69|18805.52|18725.52|10
1731095690000|2024-11-08 19:54:50|18805.18|18725.18|18808|18728|18808|18728|18805.18|18725.18|10
1731095700000|2024-11-08 19:55:00|18806.45|18726.45|18798.81|18718.81|18808.82|18728.82|18798.81|18718.81|10
1731095710000|2024-11-08 19:55:10|18798.38|18718.38|18790.57|18710.57|18798.38|18718.38|18790.09|18710.09|10
1731095720000|2024-11-08 19:55:20|18790.47|18710.47|18792.6|18712.6|18792.6|18712.6|18790.38|18710.38|10
1731095730000|2024-11-08 19:55:30|18793.18|18713.18|18788.56|18708.56|18794.98|18714.98|18787.43|18707.43|10
1731095740000|2024-11-08 19:55:40|18788.39|18708.39|18788.97|18708.97|18790.21|18710.21|18788.39|18708.39|9
1731095750000|2024-11-08 19:55:50|18788.91|18708.91|18791.44|18711.44|18791.44|18711.44|18788.91|18708.91|10
1731095760000|2024-11-08 19:56:00|18791.45|18711.45|18792.68|18712.68|18793.04|18713.04|18791.45|18711.45|10
1731095770000|2024-11-08 19:56:10|18794.08|18714.08|18806.87|18726.87|18807.44|18727.44|18794.08|18714.08|10
1731095780000|2024-11-08 19:56:20|18806.64|18726.64|18803.36|18723.36|18806.64|18726.64|18803.36|18723.36|10
1731095790000|2024-11-08 19:56:30|18802.77|18722.77|18801.98|18721.98|18802.8|18722.8|18801.98|18721.98|10
1731095800000|2024-11-08 19:56:40|18801.28|18721.28|18801.93|18721.93|18802.1|18722.1|18801.28|18721.28|10
1731095810000|2024-11-08 19:56:50|18802.61|18722.61|18804.7|18724.7|18804.7|18724.7|18802.27|18722.27|9
1731095820000|2024-11-08 19:57:00|18803.79|18723.79|18808.66|18728.66|18808.66|18728.66|18803.69|18723.69|10
1731095830000|2024-11-08 19:57:10|18809.48|18729.48|18810.59|18730.59|18811.77|18731.77|18809.48|18729.48|10
1731095840000|2024-11-08 19:57:20|18810.31|18730.31|18808.92|18728.92|18810.31|18730.31|18808.82|18728.82|10
1731095850000|2024-11-08 19:57:30|18808.43|18728.43|18804.72|18724.72|18808.43|18728.43|18804.72|18724.72|10
1731095860000|2024-11-08 19:57:40|18804.67|18724.67|18799.8|18719.8|18804.67|18724.67|18799.65|18719.65|10
1731095870000|2024-11-08 19:57:50|18799.79|18719.79|18801.82|18721.82|18801.82|18721.82|18799.79|18719.79|10
1731095880000|2024-11-08 19:58:00|18800.85|18720.85|18797.07|18717.07|18800.85|18720.85|18797.07|18717.07|10
1731095890000|2024-11-08 19:58:10|18797.19|18717.19|18796.45|18716.45|18797.73|18717.73|18796.45|18716.45|9
1731095900000|2024-11-08 19:58:20|18795.38|18715.38|18787.7|18707.7|18795.38|18715.38|18787.7|18707.7|10
1731095910000|2024-11-08 19:58:30|18787.64|18707.64|18788.21|18708.21|18788.47|18708.47|18786.8|18706.8|10
1731095920000|2024-11-08 19:58:40|18788.36|18708.36|18788.9|18708.9|18789.06|18709.06|18787.05|18707.05|10
1731095930000|2024-11-08 19:58:50|18787.53|18707.53|18786.79|18706.79|18787.53|18707.53|18785.48|18705.48|10
1731095940000|2024-11-08 19:59:00|18787.46|18707.46|18788.34|18708.34|18789.37|18709.37|18787.46|18707.46|9
1731095950000|2024-11-08 19:59:10|18788.22|18708.22|18784.61|18704.61|18788.22|18708.22|18784.61|18704.61|8
1731095960000|2024-11-08 19:59:20|18785.01|18705.01|18782.81|18702.81|18785.01|18705.01|18782.51|18702.51|10
1731095970000|2024-11-08 19:59:30|18782.73|18702.73|18782.45|18702.45|18782.91|18702.91|18782.13|18702.13|10
1731095980000|2024-11-08 19:59:40|18780.64|18700.64|18778.95|18698.95|18780.64|18700.64|18778.81|18698.81|10
1731095990000|2024-11-08 19:59:50|18778.42|18698.42|18776.73|18696.73|18779.17|18699.17|18776.73|18696.73|10
1731096000000|2024-11-08 20:00:00|18775.69|18695.69|18772.31|18692.31|18775.79|18695.79|18772.31|18692.31|10
1731096010000|2024-11-08 20:00:10|18772.02|18692.02|18768.46|18688.46|18774.69|18694.69|18768.46|18688.46|10
1731096020000|2024-11-08 20:00:20|18768.48|18688.48|18767.16|18687.16|18768.87|18688.87|18765.84|18685.84|10
1731096030000|2024-11-08 20:00:30|18766.9|18686.9|18766.48|18686.48|18767.23|18687.23|18765.24|18685.24|10
1731096040000|2024-11-08 20:00:40|18766.8|18686.8|18766.08|18686.08|18767.78|18687.78|18766.08|18686.08|10
1731096050000|2024-11-08 20:00:50|18766.59|18686.59|18767.09|18687.09|18767.59|18687.59|18766.2|18686.2|9
1731096060000|2024-11-08 20:01:00|18766.83|18686.83|18774.8|18694.8|18774.8|18694.8|18766.83|18686.83|10
1731096070000|2024-11-08 20:01:10|18775.1|18695.1|18763.11|18683.11|18777.65|18697.65|18763.06|18683.06|10
1731096080000|2024-11-08 20:01:20|18763.24|18683.24|18761.33|18681.33|18765.38|18685.38|18761.21|18681.21|10
1731096090000|2024-11-08 20:01:30|18761.5|18681.5|18767.89|18687.89|18768.23|18688.23|18760.07|18680.07|10
1731096100000|2024-11-08 20:01:40|18768.65|18688.65|18771.96|18691.96|18772.82|18692.82|18768.62|18688.62|9
1731096110000|2024-11-08 20:01:50|18772.23|18692.23|18772.75|18692.75|18772.77|18692.77|18772.23|18692.23|9
1731096120000|2024-11-08 20:02:00|18772.8|18692.8|18768.33|18688.33|18774|18694|18768.33|18688.33|10
1731096130000|2024-11-08 20:02:10|18769.1|18689.1|18758.14|18678.14|18772.78|18692.78|18758.14|18678.14|10
1731096140000|2024-11-08 20:02:20|18758.32|18678.32|18755.57|18675.57|18758.32|18678.32|18755.37|18675.37|10
1731096150000|2024-11-08 20:02:30|18755.77|18675.77|18759.13|18679.13|18759.15|18679.15|18755.77|18675.77|10
1731096160000|2024-11-08 20:02:40|18760|18680|18760.37|18680.37|18761.14|18681.14|18760|18680|10
1731096170000|2024-11-08 20:02:50|18759.93|18679.93|18761.93|18681.93|18761.93|18681.93|18759.93|18679.93|9
1731096180000|2024-11-08 20:03:00|18763.15|18683.15|18764.28|18684.28|18764.49|18684.49|18763.15|18683.15|10
1731096190000|2024-11-08 20:03:10|18764.29|18684.29|18762.26|18682.26|18764.29|18684.29|18762.14|18682.14|10
1731096200000|2024-11-08 20:03:20|18761.86|18681.86|18762.9|18682.9|18763.34|18683.34|18761.71|18681.71|10
1731096210000|2024-11-08 20:03:30|18762.91|18682.91|18759.2|18679.2|18762.91|18682.91|18758.92|18678.92|10
1731096220000|2024-11-08 20:03:40|18758.54|18678.54|18755.96|18675.96|18758.54|18678.54|18755.96|18675.96|10
1731096230000|2024-11-08 20:03:50|18755.93|18675.93|18757.54|18677.54|18757.56|18677.56|18755.93|18675.93|10
1731096240000|2024-11-08 20:04:00|18757.76|18677.76|18764.57|18684.57|18764.57|18684.57|18757.39|18677.39|10
1731096250000|2024-11-08 20:04:10|18765.95|18685.95|18767|18687|18767.52|18687.52|18765.95|18685.95|10
1731096260000|2024-11-08 20:04:20|18766.86|18686.86|18768.71|18688.71|18768.74|18688.74|18765.75|18685.75|10
1731096270000|2024-11-08 20:04:30|18768.58|18688.58|18768.17|18688.17|18768.7|18688.7|18768|18688|9
1731096280000|2024-11-08 20:04:40|18768.44|18688.44|18768.41|18688.41|18768.53|18688.53|18767.66|18687.66|10
1731096290000|2024-11-08 20:04:50|18766.71|18686.71|18765.65|18685.65|18766.95|18686.95|18765.65|18685.65|9
1731096300000|2024-11-08 20:05:00|18765.61|18685.61|18763.77|18683.77|18766.04|18686.04|18763.77|18683.77|10
1731096310000|2024-11-08 20:05:10|18763.65|18683.65|18764.55|18684.55|18764.82|18684.82|18763.5|18683.5|10
1731096320000|2024-11-08 20:05:20|18764.81|18684.81|18762.27|18682.27|18765.1|18685.1|18762.27|18682.27|9
1731096330000|2024-11-08 20:05:30|18762.51|18682.51|18760.98|18680.98|18762.51|18682.51|18760.98|18680.98|10
1731096340000|2024-11-08 20:05:40|18760.1|18680.1|18758.86|18678.86|18760.1|18680.1|18758.86|18678.86|10
1731096350000|2024-11-08 20:05:50|18758.37|18678.37|18757.52|18677.52|18758.37|18678.37|18757.21|18677.21|10
1731096360000|2024-11-08 20:06:00|18757.31|18677.31|18759.49|18679.49|18759.77|18679.77|18757.12|18677.12|10
1731096370000|2024-11-08 20:06:10|18759.64|18679.64|18766.67|18686.67|18766.7|18686.7|18759.62|18679.62|10
1731096380000|2024-11-08 20:06:20|18766.47|18686.47|18766.33|18686.33|18767.01|18687.01|18766.23|18686.23|10
1731096390000|2024-11-08 20:06:30|18766.85|18686.85|18766.83|18686.83|18767.1|18687.1|18766.39|18686.39|9
1731096400000|2024-11-08 20:06:40|18766.81|18686.81|18768.75|18688.75|18768.75|18688.75|18766.81|18686.81|10
1731096410000|2024-11-08 20:06:50|18768.89|18688.89|18771.05|18691.05|18771.05|18691.05|18768.89|18688.89|9
1731096420000|2024-11-08 20:07:00|18771.4|18691.4|18773.54|18693.54|18773.54|18693.54|18771.4|18691.4|9
1731096430000|2024-11-08 20:07:10|18774.24|18694.24|18776.33|18696.33|18776.33|18696.33|18774.24|18694.24|10
1731096440000|2024-11-08 20:07:20|18776.09|18696.09|18785.18|18705.18|18785.18|18705.18|18776.09|18696.09|10
1731096450000|2024-11-08 20:07:30|18785.11|18705.11|18787.55|18707.55|18787.55|18707.55|18785.11|18705.11|10
1731096460000|2024-11-08 20:07:40|18787.82|18707.82|18789.81|18709.81|18789.81|18709.81|18787.82|18707.82|9
1731096470000|2024-11-08 20:07:50|18789.61|18709.61|18790.52|18710.52|18790.86|18710.86|18789.61|18709.61|10
1731096480000|2024-11-08 20:08:00|18790.56|18710.56|18791.58|18711.58|18791.86|18711.86|18790.56|18710.56|10
1731096490000|2024-11-08 20:08:10|18791.5|18711.5|18792.46|18712.46|18792.94|18712.94|18791.27|18711.27|10
1731096500000|2024-11-08 20:08:20|18792.36|18712.36|18790.95|18710.95|18793.29|18713.29|18790.92|18710.92|10
1731096510000|2024-11-08 20:08:30|18790.93|18710.93|18791.03|18711.03|18791.03|18711.03|18789.75|18709.75|10
1731096520000|2024-11-08 20:08:40|18790.84|18710.84|18788.19|18708.19|18790.84|18710.84|18788.19|18708.19|10
1731096530000|2024-11-08 20:08:50|18787.89|18707.89|18787.05|18707.05|18787.89|18707.89|18783.91|18703.91|10
1731096540000|2024-11-08 20:09:00|18787.27|18707.27|18785.19|18705.19|18787.49|18707.49|18785.19|18705.19|10
1731096550000|2024-11-08 20:09:10|18784.85|18704.85|18783.22|18703.22|18784.85|18704.85|18783.13|18703.13|10
1731096560000|2024-11-08 20:09:20|18783.05|18703.05|18784|18704|18784|18704|18782.99|18702.99|9
1731096570000|2024-11-08 20:09:30|18784.51|18704.51|18786.37|18706.37|18786.58|18706.58|18784.51|18704.51|10
1731096580000|2024-11-08 20:09:40|18786.44|18706.44|18785.49|18705.49|18786.44|18706.44|18785.46|18705.46|10
1731096590000|2024-11-08 20:09:50|18786.15|18706.15|18787.21|18707.21|18787.21|18707.21|18786.15|18706.15|10
1731096600000|2024-11-08 20:10:00|18787.2|18707.2|18786.57|18706.57|18787.23|18707.23|18786.57|18706.57|8
1731096610000|2024-11-08 20:10:10|18786.63|18706.63|18782.45|18702.45|18787.48|18707.48|18782.45|18702.45|10
1731096620000|2024-11-08 20:10:20|18781.95|18701.95|18781.7|18701.7|18781.95|18701.95|18780.32|18700.32|10
1731096630000|2024-11-08 20:10:30|18782.57|18702.57|18784.87|18704.87|18784.87|18704.87|18782.57|18702.57|10
1731096640000|2024-11-08 20:10:40|18784.75|18704.75|18785.92|18705.92|18785.96|18705.96|18784.75|18704.75|10
1731096650000|2024-11-08 20:10:50|18785.9|18705.9|18786.62|18706.62|18786.96|18706.96|18785.8|18705.8|10
1731096660000|2024-11-08 20:11:00|18786.68|18706.68|18786.72|18706.72|18786.78|18706.78|18784.99|18704.99|10
1731096670000|2024-11-08 20:11:10|18787.33|18707.33|18782.14|18702.14|18787.33|18707.33|18782.14|18702.14|9
1731096680000|2024-11-08 20:11:20|18782.17|18702.17|18779.87|18699.87|18782.17|18702.17|18779.87|18699.87|10
1731096690000|2024-11-08 20:11:30|18779.85|18699.85|18776.36|18696.36|18779.85|18699.85|18776.36|18696.36|10
1731096700000|2024-11-08 20:11:40|18774.82|18694.82|18771.33|18691.33|18774.82|18694.82|18771.33|18691.33|10
1731096710000|2024-11-08 20:11:50|18771.64|18691.64|18772.09|18692.09|18772.92|18692.92|18771.6|18691.6|10
1731096720000|2024-11-08 20:12:00|18772.91|18692.91|18772.63|18692.63|18773.72|18693.72|18772.45|18692.45|9
1731096730000|2024-11-08 20:12:10|18772.96|18692.96|18771.24|18691.24|18773.23|18693.23|18771.24|18691.24|9
1731096740000|2024-11-08 20:12:20|18770.49|18690.49|18769.2|18689.2|18770.49|18690.49|18769.18|18689.18|9
1731096750000|2024-11-08 20:12:30|18769.25|18689.25|18770.24|18690.24|18770.58|18690.58|18768.98|18688.98|9
1731096760000|2024-11-08 20:12:40|18770.22|18690.22|18759.08|18679.08|18770.22|18690.22|18759.08|18679.08|10
1731096770000|2024-11-08 20:12:50|18758.02|18678.02|18756.03|18676.03|18758.02|18678.02|18755.73|18675.73|10
1731096780000|2024-11-08 20:13:00|18755.48|18675.48|18754.94|18674.94|18756.16|18676.16|18754.71|18674.71|10
1731096790000|2024-11-08 20:13:10|18755.03|18675.03|18752.39|18672.39|18755.03|18675.03|18752.39|18672.39|10
1731096800000|2024-11-08 20:13:20|18752.36|18672.36|18747.21|18667.21|18752.74|18672.74|18747.21|18667.21|10
1731096810000|2024-11-08 20:13:30|18746.85|18666.85|18746.51|18666.51|18746.85|18666.85|18745.43|18665.43|10
1731096820000|2024-11-08 20:13:40|18746.33|18666.33|18741.65|18661.65|18746.37|18666.37|18741.64|18661.64|10
1731096830000|2024-11-08 20:13:50|18741.78|18661.78|18742.55|18662.55|18742.55|18662.55|18741.06|18661.06|10
1731096840000|2024-11-08 20:14:00|18741.91|18661.91|18743.12|18663.12|18743.32|18663.32|18741.9|18661.9|10
1731096850000|2024-11-08 20:14:10|18743.15|18663.15|18743.37|18663.37|18743.37|18663.37|18742.76|18662.76|10
1731096860000|2024-11-08 20:14:20|18743.16|18663.16|18742.67|18662.67|18743.25|18663.25|18742.43|18662.43|9
1731096870000|2024-11-08 20:14:30|18743.28|18663.28|18743.68|18663.68|18745.24|18665.24|18743.28|18663.28|10
1731096880000|2024-11-08 20:14:40|18743.07|18663.07|18741.61|18661.61|18743.09|18663.09|18741.61|18661.61|9
1731096890000|2024-11-08 20:14:50|18741.58|18661.58|18742.41|18662.41|18742.69|18662.69|18741.58|18661.58|9
1731096900000|2024-11-08 20:15:00|18742.33|18662.33|18742.63|18662.63|18742.95|18662.95|18741.82|18661.82|10
1731096910000|2024-11-08 20:15:10|18742.72|18662.72|18742.54|18662.54|18743.09|18663.09|18742.29|18662.29|10
1731096920000|2024-11-08 20:15:20|18742.61|18662.61|18743.35|18663.35|18743.35|18663.35|18742.06|18662.06|9
1731096930000|2024-11-08 20:15:30|18743.45|18663.45|18750.57|18670.57|18750.57|18670.57|18743.45|18663.45|9
1731096940000|2024-11-08 20:15:40|18750.16|18670.16|18751.71|18671.71|18755.8|18675.8|18749.65|18669.65|10
1731096950000|2024-11-08 20:15:50|18751.04|18671.04|18750.77|18670.77|18751.75|18671.75|18749.06|18669.06|10
1731096960000|2024-11-08 20:16:00|18750.26|18670.26|18746.17|18666.17|18750.26|18670.26|18745.86|18665.86|10
1731096970000|2024-11-08 20:16:10|18745.81|18665.81|18745.74|18665.74|18746.76|18666.76|18745.38|18665.38|10
1731096980000|2024-11-08 20:16:20|18745.96|18665.96|18741.77|18661.77|18746.07|18666.07|18741.77|18661.77|9
1731096990000|2024-11-08 20:16:30|18741.58|18661.58|18740.1|18660.1|18742.74|18662.74|18740.1|18660.1|10
1731097000000|2024-11-08 20:16:40|18740|18660|18728.52|18648.52|18740|18660|18728.52|18648.52|10
1731097010000|2024-11-08 20:16:50|18727.86|18647.86|18718.53|18638.53|18727.86|18647.86|18718.53|18638.53|10
1731097020000|2024-11-08 20:17:00|18718.02|18638.02|18717.8|18637.8|18718.02|18638.02|18716.68|18636.68|10
1731097030000|2024-11-08 20:17:10|18717.97|18637.97|18715.33|18635.33|18717.97|18637.97|18715.33|18635.33|10
1731097040000|2024-11-08 20:17:20|18715.19|18635.19|18712.91|18632.91|18715.19|18635.19|18712.91|18632.91|10
1731097050000|2024-11-08 20:17:30|18713.18|18633.18|18716.02|18636.02|18716.02|18636.02|18713.18|18633.18|9
1731097060000|2024-11-08 20:17:40|18716.03|18636.03|18715.5|18635.5|18716.16|18636.16|18715.47|18635.47|10
1731097070000|2024-11-08 20:17:50|18715.43|18635.43|18719.21|18639.21|18719.51|18639.51|18715.43|18635.43|10
1731097080000|2024-11-08 20:18:00|18719.39|18639.39|18727.25|18647.25|18727.25|18647.25|18719.39|18639.39|10
1731097090000|2024-11-08 20:18:10|18728.86|18648.86|18731.73|18651.73|18732.41|18652.41|18728.86|18648.86|10
1731097100000|2024-11-08 20:18:20|18731.94|18651.94|18729.2|18649.2|18731.94|18651.94|18729.2|18649.2|10
1731097110000|2024-11-08 20:18:30|18728.57|18648.57|18727.81|18647.81|18728.57|18648.57|18727.09|18647.09|10
1731097120000|2024-11-08 20:18:40|18727.82|18647.82|18723.41|18643.41|18727.82|18647.82|18723.41|18643.41|10
1731097130000|2024-11-08 20:18:50|18722.7|18642.7|18720.21|18640.21|18722.7|18642.7|18720.21|18640.21|10
1731097140000|2024-11-08 20:19:00|18719.18|18639.18|18715.89|18635.89|18719.35|18639.35|18715.89|18635.89|9
1731097150000|2024-11-08 20:19:10|18715.81|18635.81|18715.68|18635.68|18715.81|18635.81|18714.49|18634.49|10
1731097160000|2024-11-08 20:19:20|18715.89|18635.89|18712.38|18632.38|18715.89|18635.89|18711.96|18631.96|10
1731097170000|2024-11-08 20:19:30|18712.62|18632.62|18715.83|18635.83|18715.83|18635.83|18712.42|18632.42|10
1731097180000|2024-11-08 20:19:40|18715.96|18635.96|18714|18634|18716.29|18636.29|18714|18634|10
1731097190000|2024-11-08 20:19:50|18713.38|18633.38|18711.78|18631.78|18713.38|18633.38|18711.78|18631.78|10
1731097200000|2024-11-08 20:20:00|18711.4|18631.4|18710.44|18630.44|18711.4|18631.4|18710.11|18630.11|10
1731097210000|2024-11-08 20:20:10|18710.78|18630.78|18711.04|18631.04|18711.32|18631.32|18710.11|18630.11|9
1731097220000|2024-11-08 20:20:20|18711.13|18631.13|18709.15|18629.15|18711.18|18631.18|18709.15|18629.15|10
1731097230000|2024-11-08 20:20:30|18708.84|18628.84|18708.8|18628.8|18708.84|18628.84|18708.03|18628.03|10
1731097240000|2024-11-08 20:20:40|18708.73|18628.73|18705.89|18625.89|18708.73|18628.73|18705.74|18625.74|8
1731097250000|2024-11-08 20:20:50|18705.91|18625.91|18705.29|18625.29|18705.99|18625.99|18705.29|18625.29|10
1731097260000|2024-11-08 20:21:00|18705.25|18625.25|18703.76|18623.76|18705.25|18625.25|18703.76|18623.76|9
1731097270000|2024-11-08 20:21:10|18705.18|18625.18|18707.95|18627.95|18709.16|18629.16|18705.18|18625.18|10
1731097280000|2024-11-08 20:21:20|18708.13|18628.13|18705|18625|18709.04|18629.04|18705|18625|9
1731097290000|2024-11-08 20:21:30|18703.94|18623.94|18699.4|18619.4|18704.31|18624.31|18699.4|18619.4|10
1731097300000|2024-11-08 20:21:40|18699.29|18619.29|18698.67|18618.67|18699.45|18619.45|18698.25|18618.25|10
1731097310000|2024-11-08 20:21:50|18698.41|18618.41|18696.71|18616.71|18698.41|18618.41|18696.71|18616.71|10
1731097320000|2024-11-08 20:22:00|18696.76|18616.76|18695.68|18615.68|18696.98|18616.98|18694.57|18614.57|10
1731097330000|2024-11-08 20:22:10|18695.86|18615.86|18694.09|18614.09|18695.88|18615.88|18694.09|18614.09|10
1731097340000|2024-11-08 20:22:20|18693.2|18613.2|18692.22|18612.22|18693.87|18613.87|18692.22|18612.22|10
1731097350000|2024-11-08 20:22:30|18691.83|18611.83|18687.67|18607.67|18691.83|18611.83|18687.67|18607.67|10
1731097360000|2024-11-08 20:22:40|18687.49|18607.49|18686.28|18606.28|18687.49|18607.49|18686.09|18606.09|10
1731097370000|2024-11-08 20:22:50|18685.75|18605.75|18687.54|18607.54|18687.54|18607.54|18685.75|18605.75|10
1731097380000|2024-11-08 20:23:00|18687|18607|18689.74|18609.74|18689.74|18609.74|18686.96|18606.96|10
1731097390000|2024-11-08 20:23:10|18689.69|18609.69|18687.72|18607.72|18690.34|18610.34|18687.31|18607.31|10
1731097400000|2024-11-08 20:23:20|18687.69|18607.69|18687.62|18607.62|18688.87|18608.87|18687.62|18607.62|10
1731097410000|2024-11-08 20:23:30|18687.38|18607.38|18684.7|18604.7|18687.64|18607.64|18684.7|18604.7|9
1731097420000|2024-11-08 20:23:40|18683.92|18603.92|18681.95|18601.95|18684.34|18604.34|18681.95|18601.95|10
1731097430000|2024-11-08 20:23:50|18682.4|18602.4|18683.01|18603.01|18683.01|18603.01|18682.26|18602.26|9
1731097440000|2024-11-08 20:24:00|18683.09|18603.09|18682.61|18602.61|18683.24|18603.24|18682.44|18602.44|10
1731097450000|2024-11-08 20:24:10|18682.77|18602.77|18683.79|18603.79|18683.79|18603.79|18682.4|18602.4|10
1731097460000|2024-11-08 20:24:20|18684.3|18604.3|18685.49|18605.49|18685.96|18605.96|18684.3|18604.3|10
1731097470000|2024-11-08 20:24:30|18685.83|18605.83|18681.68|18601.68|18685.83|18605.83|18681.68|18601.68|10
1731097480000|2024-11-08 20:24:40|18680.36|18600.36|18678.96|18598.96|18680.36|18600.36|18677.93|18597.93|10
1731097490000|2024-11-08 20:24:50|18679.46|18599.46|18674.25|18594.25|18680.14|18600.14|18674.25|18594.25|10
1731097500000|2024-11-08 20:25:00|18673.98|18593.98|18674.21|18594.21|18676.46|18596.46|18673.98|18593.98|10
1731097510000|2024-11-08 20:25:10|18672.72|18592.72|18668.08|18588.08|18672.72|18592.72|18668.08|18588.08|10
1731097520000|2024-11-08 20:25:20|18667.19|18587.19|18663.91|18583.91|18667.19|18587.19|18663.91|18583.91|10
1731097530000|2024-11-08 20:25:30|18663.24|18583.24|18653.92|18573.92|18663.24|18583.24|18653.73|18573.73|10
1731097540000|2024-11-08 20:25:40|18653.94|18573.94|18654.2|18574.2|18654.35|18574.35|18653.36|18573.36|10
1731097550000|2024-11-08 20:25:50|18654.43|18574.43|18656.51|18576.51|18656.51|18576.51|18654.43|18574.43|9
1731097560000|2024-11-08 20:26:00|18657.06|18577.06|18661.11|18581.11|18661.11|18581.11|18655.75|18575.75|10
1731097570000|2024-11-08 20:26:10|18661.17|18581.17|18664.88|18584.88|18664.88|18584.88|18661.17|18581.17|10
1731097580000|2024-11-08 20:26:20|18664.45|18584.45|18667.12|18587.12|18667.14|18587.14|18664.45|18584.45|10
1731097590000|2024-11-08 20:26:30|18667.13|18587.13|18664.37|18584.37|18667.13|18587.13|18664.37|18584.37|10
1731097600000|2024-11-08 20:26:40|18664.11|18584.11|18665.8|18585.8|18665.8|18585.8|18663.97|18583.97|10
1731097610000|2024-11-08 20:26:50|18666.1|18586.1|18665.46|18585.46|18666.1|18586.1|18664.83|18584.83|10
1731097620000|2024-11-08 20:27:00|18664.69|18584.69|18660.78|18580.78|18664.69|18584.69|18660.78|18580.78|10
1731097630000|2024-11-08 20:27:10|18660.36|18580.36|18660.48|18580.48|18661.12|18581.12|18659.64|18579.64|9
1731097640000|2024-11-08 20:27:20|18660.42|18580.42|18660.75|18580.75|18660.79|18580.79|18660.17|18580.17|9
1731097650000|2024-11-08 20:27:30|18660.95|18580.95|18660.39|18580.39|18661.11|18581.11|18660.27|18580.27|10
1731097660000|2024-11-08 20:27:40|18660.36|18580.36|18661.44|18581.44|18661.57|18581.57|18660.36|18580.36|10
1731097670000|2024-11-08 20:27:50|18661.7|18581.7|18662.18|18582.18|18662.18|18582.18|18661.7|18581.7|10
1731097680000|2024-11-08 20:28:00|18662.73|18582.73|18666.81|18586.81|18667.37|18587.37|18662.73|18582.73|10
1731097690000|2024-11-08 20:28:10|18667.5|18587.5|18663.1|18583.1|18667.84|18587.84|18663.1|18583.1|10
1731097700000|2024-11-08 20:28:20|18663.01|18583.01|18662.42|18582.42|18664.47|18584.47|18662.42|18582.42|10
1731097710000|2024-11-08 20:28:30|18661.81|18581.81|18662.22|18582.22|18662.22|18582.22|18661|18581|10
1731097720000|2024-11-08 20:28:40|18662.33|18582.33|18666.76|18586.76|18666.76|18586.76|18662.25|18582.25|10
1731097730000|2024-11-08 20:28:50|18666.83|18586.83|18668.88|18588.88|18668.93|18588.93|18666.42|18586.42|10
1731097740000|2024-11-08 20:29:00|18668.97|18588.97|18670.25|18590.25|18670.3|18590.3|18668.85|18588.85|10
1731097750000|2024-11-08 20:29:10|18670.35|18590.35|18668.98|18588.98|18670.38|18590.38|18668.98|18588.98|10
1731097760000|2024-11-08 20:29:20|18669.02|18589.02|18665.18|18585.18|18669.02|18589.02|18665.18|18585.18|10
1731097770000|2024-11-08 20:29:30|18663.62|18583.62|18660.25|18580.25|18663.62|18583.62|18660.25|18580.25|10
1731097780000|2024-11-08 20:29:40|18660.29|18580.29|18659.51|18579.51|18660.29|18580.29|18658.94|18578.94|10
1731097790000|2024-11-08 20:29:50|18659.99|18579.99|18659.39|18579.39|18659.99|18579.99|18659.39|18579.39|10
1731097800000|2024-11-08 20:30:00|18659.25|18579.25|18658.09|18578.09|18659.32|18579.32|18658.09|18578.09|10
1731097810000|2024-11-08 20:30:10|18657.19|18577.19|18653.35|18573.35|18657.19|18577.19|18653.35|18573.35|10
1731097820000|2024-11-08 20:30:20|18653.31|18573.31|18651.19|18571.19|18653.31|18573.31|18651.19|18571.19|10
1731097830000|2024-11-08 20:30:30|18648.84|18568.84|18648.13|18568.13|18649.21|18569.21|18648.13|18568.13|10
1731097840000|2024-11-08 20:30:40|18648.31|18568.31|18646.36|18566.36|18648.31|18568.31|18646.36|18566.36|9
1731097850000|2024-11-08 20:30:50|18646.41|18566.41|18644.43|18564.43|18646.41|18566.41|18644.31|18564.31|10
1731097860000|2024-11-08 20:31:00|18644.56|18564.56|18644.2|18564.2|18645.46|18565.46|18643.83|18563.83|10
1731097870000|2024-11-08 20:31:10|18645.38|18565.38|18645.55|18565.55|18645.55|18565.55|18644.45|18564.45|10
1731097880000|2024-11-08 20:31:20|18646.04|18566.04|18645.3|18565.3|18646.04|18566.04|18645.17|18565.17|10
1731097890000|2024-11-08 20:31:30|18645.07|18565.07|18645.58|18565.58|18645.58|18565.58|18645.06|18565.06|8
1731097900000|2024-11-08 20:31:40|18645.93|18565.93|18644.96|18564.96|18645.93|18565.93|18644.53|18564.53|9
1731097910000|2024-11-08 20:31:50|18644.92|18564.92|18646.95|18566.95|18646.95|18566.95|18644.82|18564.82|10
1731097920000|2024-11-08 20:32:00|18647.3|18567.3|18645.43|18565.43|18647.56|18567.56|18645.43|18565.43|10
1731097930000|2024-11-08 20:32:10|18645.47|18565.47|18647.86|18567.86|18647.86|18567.86|18645.47|18565.47|10
1731097940000|2024-11-08 20:32:20|18647.9|18567.9|18651.44|18571.44|18651.44|18571.44|18647.9|18567.9|10
1731097950000|2024-11-08 20:32:30|18651.17|18571.17|18650.44|18570.44|18651.18|18571.18|18650.44|18570.44|9
1731097960000|2024-11-08 20:32:40|18649.85|18569.85|18649.55|18569.55|18649.85|18569.85|18649.04|18569.04|10
1731097970000|2024-11-08 20:32:50|18649.48|18569.48|18651.03|18571.03|18651.03|18571.03|18649.48|18569.48|10
1731097980000|2024-11-08 20:33:00|18651.07|18571.07|18651.38|18571.38|18651.71|18571.71|18650.82|18570.82|10
1731097990000|2024-11-08 20:33:10|18651.57|18571.57|18655.21|18575.21|18655.21|18575.21|18651.38|18571.38|10
1731098000000|2024-11-08 20:33:20|18655.62|18575.62|18658.59|18578.59|18658.94|18578.94|18655.37|18575.37|10
1731098010000|2024-11-08 20:33:30|18659.45|18579.45|18663.54|18583.54|18663.54|18583.54|18659.45|18579.45|10
1731098020000|2024-11-08 20:33:40|18663.41|18583.41|18665.19|18585.19|18665.19|18585.19|18663.41|18583.41|7
1731098030000|2024-11-08 20:33:50|18665.17|18585.17|18669.63|18589.63|18669.63|18589.63|18665.17|18585.17|10
1731098040000|2024-11-08 20:34:00|18671.75|18591.75|18673.37|18593.37|18673.47|18593.47|18671.69|18591.69|10
1731098050000|2024-11-08 20:34:10|18674.23|18594.23|18674.15|18594.15|18674.24|18594.24|18673.69|18593.69|10
1731098060000|2024-11-08 20:34:20|18674.14|18594.14|18669.59|18589.59|18674.14|18594.14|18669.54|18589.54|10
1731098070000|2024-11-08 20:34:30|18668.95|18588.95|18667.84|18587.84|18668.95|18588.95|18667.83|18587.83|8
1731098080000|2024-11-08 20:34:40|18667.28|18587.28|18667.36|18587.36|18667.36|18587.36|18667.28|18587.28|7
1731098090000|2024-11-08 20:34:50|18667.34|18587.34|18665.35|18585.35|18667.44|18587.44|18663.56|18583.56|10
1731098100000|2024-11-08 20:35:00|18666.39|18586.39|18662.46|18582.46|18666.86|18586.86|18661.85|18581.85|10
1731098110000|2024-11-08 20:35:10|18662.49|18582.49|18661.53|18581.53|18662.49|18582.49|18660.58|18580.58|10
1731098120000|2024-11-08 20:35:20|18661.08|18581.08|18659.29|18579.29|18661.22|18581.22|18659.29|18579.29|10
1731098130000|2024-11-08 20:35:30|18659.27|18579.27|18658.59|18578.59|18659.43|18579.43|18658.59|18578.59|10
1731098140000|2024-11-08 20:35:40|18658.32|18578.32|18656.13|18576.13|18658.33|18578.33|18656.13|18576.13|10
1731098150000|2024-11-08 20:35:50|18655.14|18575.14|18654.1|18574.1|18655.14|18575.14|18654.06|18574.06|10
1731098160000|2024-11-08 20:36:00|18653.98|18573.98|18653.47|18573.47|18655.52|18575.52|18653.47|18573.47|10
1731098170000|2024-11-08 20:36:10|18653.61|18573.61|18648.95|18568.95|18653.61|18573.61|18648.95|18568.95|10
1731098180000|2024-11-08 20:36:20|18648.03|18568.03|18650.43|18570.43|18650.54|18570.54|18648.03|18568.03|10
1731098190000|2024-11-08 20:36:30|18650.37|18570.37|18651.44|18571.44|18651.44|18571.44|18650.22|18570.22|10
1731098200000|2024-11-08 20:36:40|18651.64|18571.64|18653.76|18573.76|18653.76|18573.76|18651.64|18571.64|10
1731098210000|2024-11-08 20:36:50|18654.16|18574.16|18652.51|18572.51|18654.67|18574.67|18652.36|18572.36|10
1731098220000|2024-11-08 20:37:00|18652.59|18572.59|18653.18|18573.18|18653.18|18573.18|18652.37|18572.37|10
1731098230000|2024-11-08 20:37:10|18653.73|18573.73|18654.84|18574.84|18654.84|18574.84|18653.53|18573.53|10
1731098240000|2024-11-08 20:37:20|18654.8|18574.8|18653.79|18573.79|18657.45|18577.45|18653.79|18573.79|10
1731098250000|2024-11-08 20:37:30|18653.58|18573.58|18648.75|18568.75|18653.58|18573.58|18648.75|18568.75|10
1731098260000|2024-11-08 20:37:40|18648.79|18568.79|18648.74|18568.74|18648.92|18568.92|18648.47|18568.47|10
1731098270000|2024-11-08 20:37:50|18649.18|18569.18|18648.9|18568.9|18649.47|18569.47|18648.7|18568.7|9
1731098280000|2024-11-08 20:38:00|18648.92|18568.92|18651.89|18571.89|18651.89|18571.89|18648.92|18568.92|10
1731098290000|2024-11-08 20:38:10|18653.51|18573.51|18657.28|18577.28|18657.28|18577.28|18653.51|18573.51|10
1731098300000|2024-11-08 20:38:20|18658.3|18578.3|18665.52|18585.52|18665.52|18585.52|18658.3|18578.3|10
1731098310000|2024-11-08 20:38:30|18666.1|18586.1|18665.33|18585.33|18666.62|18586.62|18665.33|18585.33|9
1731098320000|2024-11-08 20:38:40|18665.48|18585.48|18663.41|18583.41|18665.48|18585.48|18663.41|18583.41|10
1731098330000|2024-11-08 20:38:50|18662.47|18582.47|18664.16|18584.16|18664.16|18584.16|18662.47|18582.47|10
1731098340000|2024-11-08 20:39:00|18664.4|18584.4|18661.66|18581.66|18664.68|18584.68|18661.66|18581.66|9
1731098350000|2024-11-08 20:39:10|18660.58|18580.58|18653.78|18573.78|18660.58|18580.58|18653.78|18573.78|10
1731098360000|2024-11-08 20:39:20|18654.36|18574.36|18654.14|18574.14|18654.52|18574.52|18654.07|18574.07|9
1731098370000|2024-11-08 20:39:30|18653.79|18573.79|18654.29|18574.29|18654.38|18574.38|18653.32|18573.32|10
1731098380000|2024-11-08 20:39:40|18654.23|18574.23|18652.93|18572.93|18654.25|18574.25|18652.5|18572.5|10
1731098390000|2024-11-08 20:39:50|18652.5|18572.5|18649.94|18569.94|18652.65|18572.65|18649.94|18569.94|10
1731098400000|2024-11-08 20:40:00|18649.75|18569.75|18651.54|18571.54|18651.54|18571.54|18648.91|18568.91|10
1731098410000|2024-11-08 20:40:10|18651.8|18571.8|18653.05|18573.05|18654.74|18574.74|18651.8|18571.8|10
1731098420000|2024-11-08 20:40:20|18653.21|18573.21|18652.33|18572.33|18653.21|18573.21|18652.33|18572.33|10
1731098430000|2024-11-08 20:40:30|18651.87|18571.87|18650.44|18570.44|18652.58|18572.58|18650.44|18570.44|10
1731098440000|2024-11-08 20:40:40|18649.9|18569.9|18651.03|18571.03|18651.03|18571.03|18649.4|18569.4|10
1731098450000|2024-11-08 20:40:50|18650.98|18570.98|18652.01|18572.01|18652.01|18572.01|18650.98|18570.98|10
1731098460000|2024-11-08 20:41:00|18651.84|18571.84|18651.38|18571.38|18651.84|18571.84|18650.55|18570.55|10
1731098470000|2024-11-08 20:41:10|18652.13|18572.13|18652.42|18572.42|18652.56|18572.56|18651.76|18571.76|10
1731098480000|2024-11-08 20:41:20|18652.41|18572.41|18654.63|18574.63|18654.95|18574.95|18652.41|18572.41|10
1731098490000|2024-11-08 20:41:30|18654.13|18574.13|18654.5|18574.5|18656.2|18576.2|18654.13|18574.13|10
1731098500000|2024-11-08 20:41:40|18654.48|18574.48|18654.58|18574.58|18655.51|18575.51|18654.21|18574.21|10
1731098510000|2024-11-08 20:41:50|18654.51|18574.51|18654.39|18574.39|18654.51|18574.51|18653.79|18573.79|10
1731098520000|2024-11-08 20:42:00|18654.42|18574.42|18654.97|18574.97|18654.97|18574.97|18653.33|18573.33|10
1731098530000|2024-11-08 20:42:10|18655.38|18575.38|18654.2|18574.2|18655.45|18575.45|18654.2|18574.2|10
1731098540000|2024-11-08 20:42:20|18653.38|18573.38|18653.15|18573.15|18653.39|18573.39|18652.43|18572.43|10
1731098550000|2024-11-08 20:42:30|18653.21|18573.21|18652.82|18572.82|18653.76|18573.76|18652.82|18572.82|10
1731098560000|2024-11-08 20:42:40|18653|18573|18648.35|18568.35|18653.62|18573.62|18648.35|18568.35|10
1731098570000|2024-11-08 20:42:50|18648.16|18568.16|18647.81|18567.81|18648.4|18568.4|18645.99|18565.99|10
1731098580000|2024-11-08 20:43:00|18648.28|18568.28|18649.09|18569.09|18649.4|18569.4|18648.28|18568.28|8
1731098590000|2024-11-08 20:43:10|18648.97|18568.97|18653.75|18573.75|18653.75|18573.75|18648.9|18568.9|10
1731098600000|2024-11-08 20:43:20|18653.71|18573.71|18658.42|18578.42|18658.42|18578.42|18653.71|18573.71|10
1731098610000|2024-11-08 20:43:30|18660.04|18580.04|18660.57|18580.57|18661.61|18581.61|18660.04|18580.04|10
1731098620000|2024-11-08 20:43:40|18660.51|18580.51|18662.37|18582.37|18663.27|18583.27|18660.51|18580.51|10
1731098630000|2024-11-08 20:43:50|18662.28|18582.28|18658.17|18578.17|18662.28|18582.28|18658.17|18578.17|9
1731098640000|2024-11-08 20:44:00|18657.99|18577.99|18656.36|18576.36|18658.11|18578.11|18655.65|18575.65|10
1731098650000|2024-11-08 20:44:10|18656.77|18576.77|18656.57|18576.57|18656.77|18576.77|18655.69|18575.69|10
1731098660000|2024-11-08 20:44:20|18656.07|18576.07|18653.95|18573.95|18656.07|18576.07|18653.95|18573.95|10
1731098670000|2024-11-08 20:44:30|18653.91|18573.91|18653.52|18573.52|18653.91|18573.91|18653.39|18573.39|10
1731098680000|2024-11-08 20:44:40|18653.49|18573.49|18653.04|18573.04|18653.54|18573.54|18652.87|18572.87|10
1731098690000|2024-11-08 20:44:50|18653.06|18573.06|18652.06|18572.06|18653.14|18573.14|18651.79|18571.79|10
1731098700000|2024-11-08 20:45:00|18651.95|18571.95|18650.09|18570.09|18651.95|18571.95|18650.09|18570.09|9
1731098710000|2024-11-08 20:45:10|18650.12|18570.12|18647.51|18567.51|18650.12|18570.12|18647.51|18567.51|10
1731098720000|2024-11-08 20:45:20|18647.49|18567.49|18644.12|18564.12|18647.49|18567.49|18644.12|18564.12|9
1731098730000|2024-11-08 20:45:30|18644.48|18564.48|18647.45|18567.45|18648|18568|18644.27|18564.27|10
1731098740000|2024-11-08 20:45:40|18647.04|18567.04|18646.6|18566.6|18647.21|18567.21|18646.37|18566.37|9
1731098750000|2024-11-08 20:45:50|18646.59|18566.59|18646.75|18566.75|18647.2|18567.2|18646.59|18566.59|9
1731098760000|2024-11-08 20:46:00|18646.04|18566.04|18646.71|18566.71|18646.71|18566.71|18645.93|18565.93|9
1731098770000|2024-11-08 20:46:10|18646.61|18566.61|18639.67|18559.67|18646.61|18566.61|18639.67|18559.67|10
1731098780000|2024-11-08 20:46:20|18639.1|18559.1|18635.05|18555.05|18639.1|18559.1|18635.05|18555.05|9
1731098790000|2024-11-08 20:46:30|18634.92|18554.92|18625.12|18545.12|18634.92|18554.92|18625.12|18545.12|9
1731098800000|2024-11-08 20:46:40|18623.56|18543.56|18622.45|18542.45|18623.68|18543.68|18622.45|18542.45|10
1731098810000|2024-11-08 20:46:50|18621.99|18541.99|18622.64|18542.64|18622.96|18542.96|18620.34|18540.34|10
1731098820000|2024-11-08 20:47:00|18622.69|18542.69|18624.98|18544.98|18625.29|18545.29|18622.69|18542.69|10
1731098830000|2024-11-08 20:47:10|18624.78|18544.78|18625.22|18545.22|18625.55|18545.55|18624.78|18544.78|10
1731098840000|2024-11-08 20:47:20|18624.23|18544.23|18620.34|18540.34|18624.23|18544.23|18618.97|18538.97|10
1731098850000|2024-11-08 20:47:30|18620|18540|18621.44|18541.44|18621.92|18541.92|18619.87|18539.87|10
1731098860000|2024-11-08 20:47:40|18621.42|18541.42|18620.8|18540.8|18621.72|18541.72|18620.04|18540.04|10
1731098870000|2024-11-08 20:47:50|18620.54|18540.54|18613.11|18533.11|18620.54|18540.54|18612.61|18532.61|10
1731098880000|2024-11-08 20:48:00|18613.18|18533.18|18614.09|18534.09|18614.09|18534.09|18612.96|18532.96|10
1731098890000|2024-11-08 20:48:10|18614.38|18534.38|18610.62|18530.62|18614.38|18534.38|18610.62|18530.62|10
1731098900000|2024-11-08 20:48:20|18610.48|18530.48|18612.89|18532.89|18612.89|18532.89|18610.39|18530.39|10
1731098910000|2024-11-08 20:48:30|18613.11|18533.11|18620.02|18540.02|18620.17|18540.17|18613.11|18533.11|9
1731098920000|2024-11-08 20:48:40|18619.81|18539.81|18620.52|18540.52|18620.55|18540.55|18619.55|18539.55|9
1731098930000|2024-11-08 20:48:50|18620.14|18540.14|18623.34|18543.34|18623.58|18543.58|18620.14|18540.14|10
1731098940000|2024-11-08 20:49:00|18623.32|18543.32|18621.63|18541.63|18623.32|18543.32|18621.63|18541.63|8
1731098950000|2024-11-08 20:49:10|18622.63|18542.63|18624.06|18544.06|18624.06|18544.06|18622.63|18542.63|10
1731098960000|2024-11-08 20:49:20|18624.52|18544.52|18623.09|18543.09|18624.65|18544.65|18623.09|18543.09|10
1731098970000|2024-11-08 20:49:30|18622.95|18542.95|18623.42|18543.42|18623.42|18543.42|18622.81|18542.81|10
1731098980000|2024-11-08 20:49:40|18623.54|18543.54|18624.58|18544.58|18624.58|18544.58|18623.54|18543.54|10
1731098990000|2024-11-08 20:49:50|18624.35|18544.35|18626.08|18546.08|18626.08|18546.08|18624.35|18544.35|10
1731099000000|2024-11-08 20:50:00|18626.06|18546.06|18627.66|18547.66|18627.66|18547.66|18626.06|18546.06|10
1731099010000|2024-11-08 20:50:10|18628.08|18548.08|18628.54|18548.54|18628.94|18548.94|18628.08|18548.08|10
1731099020000|2024-11-08 20:50:20|18627.31|18547.31|18632.75|18552.75|18633.27|18553.27|18625.36|18545.36|10
1731099030000|2024-11-08 20:50:30|18632.78|18552.78|18633.08|18553.08|18633.5|18553.5|18632.78|18552.78|10
1731099040000|2024-11-08 20:50:40|18633.07|18553.07|18632.04|18552.04|18633.7|18553.7|18632.04|18552.04|10
1731099050000|2024-11-08 20:50:50|18632.56|18552.56|18633.21|18553.21|18633.27|18553.27|18632.32|18552.32|9
1731099060000|2024-11-08 20:51:00|18633.97|18553.97|18635.51|18555.51|18636.58|18556.58|18633.97|18553.97|9
1731099070000|2024-11-08 20:51:10|18635.29|18555.29|18635.81|18555.81|18635.81|18555.81|18634.64|18554.64|10
1731099080000|2024-11-08 20:51:20|18636.36|18556.36|18637.3|18557.3|18637.55|18557.55|18636.36|18556.36|10
1731099090000|2024-11-08 20:51:30|18637.18|18557.18|18636.06|18556.06|18637.31|18557.31|18636.06|18556.06|9
1731099100000|2024-11-08 20:51:40|18636.94|18556.94|18637.69|18557.69|18637.69|18557.69|18636.86|18556.86|10
1731099110000|2024-11-08 20:51:50|18638.05|18558.05|18641.36|18561.36|18642.15|18562.15|18638.05|18558.05|9
1731099120000|2024-11-08 20:52:00|18641.55|18561.55|18643.68|18563.68|18645.02|18565.02|18641.55|18561.55|10
1731099130000|2024-11-08 20:52:10|18643.77|18563.77|18647.29|18567.29|18647.29|18567.29|18643.67|18563.67|10
1731099140000|2024-11-08 20:52:20|18647.32|18567.32|18647.19|18567.19|18647.84|18567.84|18646.56|18566.56|10
1731099150000|2024-11-08 20:52:30|18646.73|18566.73|18648.58|18568.58|18648.58|18568.58|18646.73|18566.73|10
1731099160000|2024-11-08 20:52:40|18648.56|18568.56|18648.65|18568.65|18648.92|18568.92|18648.54|18568.54|10
1731099170000|2024-11-08 20:52:50|18648.01|18568.01|18652.06|18572.06|18652.06|18572.06|18647.83|18567.83|10
1731099180000|2024-11-08 20:53:00|18652.08|18572.08|18649.17|18569.17|18652.1|18572.1|18648.67|18568.67|9
1731099190000|2024-11-08 20:53:10|18649.48|18569.48|18648.2|18568.2|18649.86|18569.86|18648.2|18568.2|9
1731099200000|2024-11-08 20:53:20|18647.56|18567.56|18643.94|18563.94|18647.56|18567.56|18643.94|18563.94|10
1731099210000|2024-11-08 20:53:30|18643.86|18563.86|18642|18562|18643.86|18563.86|18641.33|18561.33|10
1731099220000|2024-11-08 20:53:40|18641.97|18561.97|18643.54|18563.54|18643.54|18563.54|18641.89|18561.89|10
1731099230000|2024-11-08 20:53:50|18642.07|18562.07|18640.5|18560.5|18642.07|18562.07|18640.5|18560.5|9
1731099240000|2024-11-08 20:54:00|18640.39|18560.39|18643.06|18563.06|18643.06|18563.06|18640.39|18560.39|10
1731099250000|2024-11-08 20:54:10|18644.24|18564.24|18648.21|18568.21|18648.21|18568.21|18644.24|18564.24|10
1731099260000|2024-11-08 20:54:20|18648.6|18568.6|18649.37|18569.37|18650.01|18570.01|18648.6|18568.6|10
1731099270000|2024-11-08 20:54:30|18649.35|18569.35|18647.49|18567.49|18649.87|18569.87|18647.49|18567.49|10
1731099280000|2024-11-08 20:54:40|18647.61|18567.61|18649.15|18569.15|18649.15|18569.15|18647.61|18567.61|9
1731099290000|2024-11-08 20:54:50|18649.5|18569.5|18648.5|18568.5|18650.1|18570.1|18646.93|18566.93|10
1731099300000|2024-11-08 20:55:00|18648.38|18568.38|18648.36|18568.36|18649.33|18569.33|18648.01|18568.01|9
1731099310000|2024-11-08 20:55:10|18647.43|18567.43|18646.28|18566.28|18647.43|18567.43|18646.28|18566.28|10
1731099320000|2024-11-08 20:55:20|18646.15|18566.15|18645.4|18565.4|18647.46|18567.46|18645.08|18565.08|10
1731099330000|2024-11-08 20:55:30|18645.5|18565.5|18647.43|18567.43|18647.49|18567.49|18644.95|18564.95|9
1731099340000|2024-11-08 20:55:40|18647.85|18567.85|18647|18567|18647.96|18567.96|18647|18567|10
1731099350000|2024-11-08 20:55:50|18647.18|18567.18|18644.97|18564.97|18647.18|18567.18|18644.56|18564.56|10
1731099360000|2024-11-08 20:56:00|18644.64|18564.64|18645.02|18565.02|18645.33|18565.33|18644.51|18564.51|10
1731099370000|2024-11-08 20:56:10|18645.25|18565.25|18645.58|18565.58|18645.58|18565.58|18644.56|18564.56|10
1731099380000|2024-11-08 20:56:20|18647.02|18567.02|18651.85|18571.85|18651.89|18571.89|18647.02|18567.02|10
1731099390000|2024-11-08 20:56:30|18652.02|18572.02|18652.64|18572.64|18652.66|18572.66|18651.92|18571.92|10
1731099400000|2024-11-08 20:56:40|18652.98|18572.98|18651.3|18571.3|18653.16|18573.16|18651.2|18571.2|10
1731099410000|2024-11-08 20:56:50|18651.25|18571.25|18649.49|18569.49|18651.25|18571.25|18649.49|18569.49|9
1731099420000|2024-11-08 20:57:00|18649.12|18569.12|18647.47|18567.47|18649.12|18569.12|18647.47|18567.47|10
1731099430000|2024-11-08 20:57:10|18646.43|18566.43|18646.6|18566.6|18646.6|18566.6|18646.07|18566.07|10
1731099440000|2024-11-08 20:57:20|18645.05|18565.05|18647.25|18567.25|18647.25|18567.25|18645.05|18565.05|10
1731099450000|2024-11-08 20:57:30|18647.65|18567.65|18650.23|18570.23|18650.23|18570.23|18647.65|18567.65|10
1731099460000|2024-11-08 20:57:40|18651.46|18571.46|18651.09|18571.09|18651.46|18571.46|18650.3|18570.3|10
1731099470000|2024-11-08 20:57:50|18651.06|18571.06|18654.49|18574.49|18654.49|18574.49|18651.06|18571.06|10
1731099480000|2024-11-08 20:58:00|18655.12|18575.12|18657.83|18577.83|18657.83|18577.83|18655.12|18575.12|10
1731099490000|2024-11-08 20:58:10|18657.86|18577.86|18659.32|18579.32|18659.32|18579.32|18657.86|18577.86|9
1731099500000|2024-11-08 20:58:20|18661.49|18581.49|18662.36|18582.36|18662.42|18582.42|18661.49|18581.49|10
1731099510000|2024-11-08 20:58:30|18662.45|18582.45|18662.54|18582.54|18662.68|18582.68|18662.41|18582.41|10
1731099520000|2024-11-08 20:58:40|18662.55|18582.55|18662.85|18582.85|18662.89|18582.89|18662.14|18582.14|9
1731099530000|2024-11-08 20:58:50|18663.82|18583.82|18664.61|18584.61|18664.71|18584.71|18663.58|18583.58|9
1731099540000|2024-11-08 20:59:00|18664.63|18584.63|18668.55|18588.55|18668.55|18588.55|18664.63|18584.63|10
1731099550000|2024-11-08 20:59:10|18668.56|18588.56|18670.55|18590.55|18670.55|18590.55|18668.56|18588.56|10
1731099560000|2024-11-08 20:59:20|18670.87|18590.87|18673.43|18593.43|18673.43|18593.43|18670.87|18590.87|10
1731099570000|2024-11-08 20:59:30|18674.61|18594.61|18676.26|18596.26|18677.01|18597.01|18674.61|18594.61|10
1731099580000|2024-11-08 20:59:40|18676.54|18596.54|18674.28|18594.28|18676.59|18596.59|18673.96|18593.96|10
1731099590000|2024-11-08 20:59:50|18674.9|18594.9|18675.12|18595.12|18675.12|18595.12|18673.93|18593.93|10
1731099600000|2024-11-08 21:00:00|18681.13|18601.13|18676.59|18596.59|18681.13|18601.13|18676.59|18596.59|10
1731099610000|2024-11-08 21:00:10|18674.72|18594.72|18674.6|18594.6|18674.9|18594.9|18673.35|18593.35|10
1731099620000|2024-11-08 21:00:20|18674.49|18594.49|18673.95|18593.95|18674.64|18594.64|18673.24|18593.24|10
1731099630000|2024-11-08 21:00:30|18675.35|18595.35|18679.22|18599.22|18679.22|18599.22|18675.35|18595.35|10
1731099640000|2024-11-08 21:00:40|18679.92|18599.92|18676.94|18596.94|18680.29|18600.29|18676.85|18596.85|10
1731099650000|2024-11-08 21:00:50|18677.23|18597.23|18676.45|18596.45|18677.44|18597.44|18676.45|18596.45|9
1731099660000|2024-11-08 21:01:00|18676.63|18596.63|18677.37|18597.37|18677.96|18597.96|18675.95|18595.95|10
1731099670000|2024-11-08 21:01:10|18677.2|18597.2|18677.89|18597.89|18677.89|18597.89|18676.86|18596.86|10
1731099680000|2024-11-08 21:01:20|18677.96|18597.96|18677.54|18597.54|18677.96|18597.96|18677.34|18597.34|10
1731099690000|2024-11-08 21:01:30|18677.42|18597.42|18678.67|18598.67|18678.67|18598.67|18677.42|18597.42|10
1731099700000|2024-11-08 21:01:40|18679.17|18599.17|18684.16|18604.16|18684.16|18604.16|18679.17|18599.17|10
1731099710000|2024-11-08 21:01:50|18683.95|18603.95|18690.94|18610.94|18690.94|18610.94|18683.95|18603.95|10
1731099720000|2024-11-08 21:02:00|18691.11|18611.11|18693.24|18613.24|18693.24|18613.24|18691.11|18611.11|10
1731099730000|2024-11-08 21:02:10|18693.27|18613.27|18692|18612|18693.66|18613.66|18691.9|18611.9|10
1731099740000|2024-11-08 21:02:20|18693.04|18613.04|18693.84|18613.84|18693.86|18613.86|18692.79|18612.79|10
1731099750000|2024-11-08 21:02:30|18693.49|18613.49|18695.33|18615.33|18695.33|18615.33|18693.27|18613.27|9
1731099760000|2024-11-08 21:02:40|18695.41|18615.41|18696.27|18616.27|18696.27|18616.27|18694.91|18614.91|10
1731099770000|2024-11-08 21:02:50|18696.06|18616.06|18695.98|18615.98|18696.62|18616.62|18695.64|18615.64|9
1731099780000|2024-11-08 21:03:00|18695.92|18615.92|18693.35|18613.35|18695.99|18615.99|18693.13|18613.13|10
1731099790000|2024-11-08 21:03:10|18693.65|18613.65|18694.19|18614.19|18694.19|18614.19|18692.37|18612.37|10
1731099800000|2024-11-08 21:03:20|18694.48|18614.48|18692.91|18612.91|18694.66|18614.66|18692.14|18612.14|10
1731099810000|2024-11-08 21:03:30|18693.17|18613.17|18691.06|18611.06|18693.75|18613.75|18691.06|18611.06|10
1731099820000|2024-11-08 21:03:40|18690.05|18610.05|18688.79|18608.79|18690.2|18610.2|18688.79|18608.79|10
1731099830000|2024-11-08 21:03:50|18688.78|18608.78|18680.5|18600.5|18688.78|18608.78|18680.5|18600.5|10
1731099840000|2024-11-08 21:04:00|18681.21|18601.21|18681.48|18601.48|18682.32|18602.32|18681.21|18601.21|10
1731099850000|2024-11-08 21:04:10|18681.56|18601.56|18680.4|18600.4|18681.83|18601.83|18680.24|18600.24|9
1731099860000|2024-11-08 21:04:20|18680.19|18600.19|18679.9|18599.9|18680.29|18600.29|18679.62|18599.62|9
1731099870000|2024-11-08 21:04:30|18679.95|18599.95|18682.78|18602.78|18682.78|18602.78|18679.38|18599.38|10
1731099880000|2024-11-08 21:04:40|18683.41|18603.41|18685.92|18605.92|18685.92|18605.92|18683.41|18603.41|9
1731099890000|2024-11-08 21:04:50|18686.64|18606.64|18690.15|18610.15|18690.15|18610.15|18686.64|18606.64|8
1731099900000|2024-11-08 21:05:00|18690.23|18610.23|18691.05|18611.05|18691.6|18611.6|18689.38|18609.38|9
1731099910000|2024-11-08 21:05:10|18691.11|18611.11|18691.7|18611.7|18691.98|18611.98|18691.11|18611.11|10
1731099920000|2024-11-08 21:05:20|18691.21|18611.21|18687.75|18607.75|18691.31|18611.31|18687.75|18607.75|10
1731099930000|2024-11-08 21:05:30|18687.71|18607.71|18686.06|18606.06|18688.03|18608.03|18685.74|18605.74|10
1731099940000|2024-11-08 21:05:40|18685.98|18605.98|18684.43|18604.43|18685.98|18605.98|18683.54|18603.54|10
1731099950000|2024-11-08 21:05:50|18684.7|18604.7|18686.18|18606.18|18686.18|18606.18|18684.7|18604.7|10
1731099960000|2024-11-08 21:06:00|18686.9|18606.9|18685.17|18605.17|18687.94|18607.94|18685.17|18605.17|10
1731099970000|2024-11-08 21:06:10|18685.12|18605.12|18685.82|18605.82|18685.82|18605.82|18683.93|18603.93|10
1731099980000|2024-11-08 21:06:20|18686.05|18606.05|18685.43|18605.43|18686.09|18606.09|18685.43|18605.43|10
1731099990000|2024-11-08 21:06:30|18685.37|18605.37|18684.44|18604.44|18685.62|18605.62|18684.44|18604.44|10
1731100000000|2024-11-08 21:06:40|18684.45|18604.45|18685.34|18605.34|18685.34|18605.34|18684.41|18604.41|10
1731100010000|2024-11-08 21:06:50|18684.97|18604.97|18683.87|18603.87|18684.97|18604.97|18683.87|18603.87|10
1731100020000|2024-11-08 21:07:00|18683.92|18603.92|18682.84|18602.84|18684.06|18604.06|18682.84|18602.84|10
1731100030000|2024-11-08 21:07:10|18683.07|18603.07|18684.5|18604.5|18685.15|18605.15|18682.87|18602.87|10
1731100040000|2024-11-08 21:07:20|18684.44|18604.44|18685.01|18605.01|18685.04|18605.04|18684.44|18604.44|10
1731100050000|2024-11-08 21:07:30|18684.93|18604.93|18683.31|18603.31|18685.53|18605.53|18683.31|18603.31|10
1731100060000|2024-11-08 21:07:40|18682.76|18602.76|18680.31|18600.31|18682.83|18602.83|18679.61|18599.61|10
1731100070000|2024-11-08 21:07:50|18680.28|18600.28|18681.63|18601.63|18681.63|18601.63|18680.28|18600.28|9
1731100080000|2024-11-08 21:08:00|18681.92|18601.92|18680.98|18600.98|18681.92|18601.92|18680.97|18600.97|10
1731100090000|2024-11-08 21:08:10|18680.45|18600.45|18675.23|18595.23|18680.45|18600.45|18675.23|18595.23|10
1731100100000|2024-11-08 21:08:20|18674.57|18594.57|18672.13|18592.13|18674.68|18594.68|18672.13|18592.13|10
1731100110000|2024-11-08 21:08:30|18671.53|18591.53|18668.63|18588.63|18671.53|18591.53|18668.63|18588.63|10
1731100120000|2024-11-08 21:08:40|18668.5|18588.5|18668.25|18588.25|18668.93|18588.93|18668.06|18588.06|9
1731100130000|2024-11-08 21:08:50|18668.03|18588.03|18666.44|18586.44|18668.03|18588.03|18666.41|18586.41|10
1731100140000|2024-11-08 21:09:00|18666.65|18586.65|18660.86|18580.86|18667.06|18587.06|18660.86|18580.86|10
1731100150000|2024-11-08 21:09:10|18663.75|18583.75|18669.69|18589.69|18669.69|18589.69|18663.22|18583.22|10
1731100160000|2024-11-08 21:09:20|18669.84|18589.84|18675.67|18595.67|18676.23|18596.23|18669.15|18589.15|10
1731100170000|2024-11-08 21:09:30|18675.19|18595.19|18676.35|18596.35|18676.55|18596.55|18675.04|18595.04|9
1731100180000|2024-11-08 21:09:40|18676.06|18596.06|18674.99|18594.99|18676.58|18596.58|18674.99|18594.99|10
1731100190000|2024-11-08 21:09:50|18674.95|18594.95|18673.97|18593.97|18675.7|18595.7|18673.97|18593.97|10
1731100200000|2024-11-08 21:10:00|18673.66|18593.66|18673.12|18593.12|18673.66|18593.66|18672.57|18592.57|9
1731100210000|2024-11-08 21:10:10|18673.03|18593.03|18672.13|18592.13|18673.08|18593.08|18671.94|18591.94|10
1731100220000|2024-11-08 21:10:20|18673.77|18593.77|18673.81|18593.81|18677.02|18597.02|18673.77|18593.77|10
1731100230000|2024-11-08 21:10:30|18673.18|18593.18|18672.54|18592.54|18673.18|18593.18|18670.77|18590.77|10
1731100240000|2024-11-08 21:10:40|18672.8|18592.8|18673.92|18593.92|18673.92|18593.92|18672.52|18592.52|10
1731100250000|2024-11-08 21:10:50|18673.77|18593.77|18673.27|18593.27|18673.77|18593.77|18673.08|18593.08|9
1731100260000|2024-11-08 21:11:00|18672.75|18592.75|18670.73|18590.73|18673.77|18593.77|18670.73|18590.73|9
1731100270000|2024-11-08 21:11:10|18670.76|18590.76|18666.11|18586.11|18671.09|18591.09|18666.11|18586.11|10
1731100280000|2024-11-08 21:11:20|18666.08|18586.08|18665.38|18585.38|18666.19|18586.19|18664.13|18584.13|10
1731100290000|2024-11-08 21:11:30|18665.53|18585.53|18665.58|18585.58|18665.58|18585.58|18665.04|18585.04|10
1731100300000|2024-11-08 21:11:40|18665.61|18585.61|18666.74|18586.74|18666.93|18586.93|18665.42|18585.42|8
1731100310000|2024-11-08 21:11:50|18667.82|18587.82|18666.72|18586.72|18669.66|18589.66|18666.72|18586.72|9
1731100320000|2024-11-08 21:12:00|18666.3|18586.3|18663.56|18583.56|18666.3|18586.3|18663.56|18583.56|10
1731100330000|2024-11-08 21:12:10|18663.5|18583.5|18663.6|18583.6|18663.72|18583.72|18662.84|18582.84|10
1731100340000|2024-11-08 21:12:20|18664.28|18584.28|18663.74|18583.74|18664.41|18584.41|18663.74|18583.74|10
1731100350000|2024-11-08 21:12:30|18663.67|18583.67|18663.13|18583.13|18663.67|18583.67|18662.96|18582.96|10
1731100360000|2024-11-08 21:12:40|18663.02|18583.02|18662.35|18582.35|18663.02|18583.02|18662.18|18582.18|10
1731100370000|2024-11-08 21:12:50|18662.53|18582.53|18660.78|18580.78|18662.53|18582.53|18660.78|18580.78|10
1731100380000|2024-11-08 21:13:00|18660.71|18580.71|18661.93|18581.93|18661.93|18581.93|18660.5|18580.5|10
1731100390000|2024-11-08 21:13:10|18662.03|18582.03|18659.98|18579.98|18662.03|18582.03|18659.98|18579.98|10
1731100400000|2024-11-08 21:13:20|18659.7|18579.7|18659.58|18579.58|18659.7|18579.7|18659.15|18579.15|9
1731100410000|2024-11-08 21:13:30|18659.68|18579.68|18657.12|18577.12|18659.68|18579.68|18657.12|18577.12|10
1731100420000|2024-11-08 21:13:40|18657.31|18577.31|18657.09|18577.09|18657.38|18577.38|18657.09|18577.09|10
1731100430000|2024-11-08 21:13:50|18656.93|18576.93|18656.06|18576.06|18656.93|18576.93|18655.89|18575.89|10
1731100440000|2024-11-08 21:14:00|18656.02|18576.02|18654.98|18574.98|18656.04|18576.04|18654.98|18574.98|10
1731100450000|2024-11-08 21:14:10|18654.68|18574.68|18654.67|18574.67|18654.68|18574.68|18654.34|18574.34|9
1731100460000|2024-11-08 21:14:20|18654.66|18574.66|18654.84|18574.84|18654.95|18574.95|18654.44|18574.44|10
1731100470000|2024-11-08 21:14:30|18654.58|18574.58|18654.19|18574.19|18654.58|18574.58|18654.13|18574.13|10
1731100480000|2024-11-08 21:14:40|18654.31|18574.31|18654.71|18574.71|18655.34|18575.34|18654.31|18574.31|10
1731100490000|2024-11-08 21:14:50|18654.92|18574.92|18654.21|18574.21|18654.92|18574.92|18654.13|18574.13|10
1731100500000|2024-11-08 21:15:00|18653.52|18573.52|18648.8|18568.8|18653.52|18573.52|18648.8|18568.8|10
1731100510000|2024-11-08 21:15:10|18648.77|18568.77|18639.6|18559.6|18648.77|18568.77|18639.6|18559.6|10
1731100520000|2024-11-08 21:15:20|18639.8|18559.8|18637.32|18557.32|18639.8|18559.8|18637.32|18557.32|10
1731100530000|2024-11-08 21:15:30|18637.35|18557.35|18635.81|18555.81|18637.35|18557.35|18635.81|18555.81|10
1731100540000|2024-11-08 21:15:40|18636.37|18556.37|18636.79|18556.79|18636.79|18556.79|18636.37|18556.37|10
1731100550000|2024-11-08 21:15:50|18636.92|18556.92|18635.05|18555.05|18637.17|18557.17|18635.05|18555.05|10
1731100560000|2024-11-08 21:16:00|18634.23|18554.23|18632.48|18552.48|18634.23|18554.23|18631.84|18551.84|10
1731100570000|2024-11-08 21:16:10|18632.57|18552.57|18620.95|18540.95|18632.57|18552.57|18620.88|18540.88|10
1731100580000|2024-11-08 21:16:20|18621.31|18541.31|18617.21|18537.21|18621.33|18541.33|18617.21|18537.21|10
1731100590000|2024-11-08 21:16:30|18617.36|18537.36|18615.12|18535.12|18617.36|18537.36|18615.12|18535.12|9
1731100600000|2024-11-08 21:16:40|18614.94|18534.94|18614.86|18534.86|18615.28|18535.28|18614.41|18534.41|10
1731100610000|2024-11-08 21:16:50|18612.74|18532.74|18610.9|18530.9|18612.74|18532.74|18610.9|18530.9|8
1731100620000|2024-11-08 21:17:00|18610.68|18530.68|18612.53|18532.53|18612.53|18532.53|18610.4|18530.4|10
1731100630000|2024-11-08 21:17:10|18612.67|18532.67|18612.79|18532.79|18612.92|18532.92|18612.67|18532.67|9
1731100640000|2024-11-08 21:17:20|18612.51|18532.51|18611.42|18531.42|18612.51|18532.51|18611.18|18531.18|10
1731100650000|2024-11-08 21:17:30|18611.56|18531.56|18610.24|18530.24|18611.79|18531.79|18610.24|18530.24|9
1731100660000|2024-11-08 21:17:40|18610.16|18530.16|18610.36|18530.36|18610.36|18530.36|18609.99|18529.99|9
1731100670000|2024-11-08 21:17:50|18610.62|18530.62|18610.55|18530.55|18610.62|18530.62|18610.4|18530.4|10
1731100680000|2024-11-08 21:18:00|18610.46|18530.46|18614.35|18534.35|18615.82|18535.82|18610.46|18530.46|10
1731100690000|2024-11-08 21:18:10|18614.25|18534.25|18613.49|18533.49|18614.32|18534.32|18613.21|18533.21|10
1731100700000|2024-11-08 21:18:20|18613.36|18533.36|18604.92|18524.92|18613.39|18533.39|18604.92|18524.92|10
1731100710000|2024-11-08 21:18:30|18604.69|18524.69|18601.41|18521.41|18605.18|18525.18|18601.41|18521.41|10
1731100720000|2024-11-08 21:18:40|18601.23|18521.23|18602.27|18522.27|18602.27|18522.27|18601.13|18521.13|9
1731100730000|2024-11-08 21:18:50|18602.03|18522.03|18600.05|18520.05|18602.13|18522.13|18600.05|18520.05|9
1731100740000|2024-11-08 21:19:00|18599.95|18519.95|18599.9|18519.9|18599.95|18519.95|18598.72|18518.72|10
1731100750000|2024-11-08 21:19:10|18599.85|18519.85|18603.23|18523.23|18603.23|18523.23|18599.85|18519.85|10
1731100760000|2024-11-08 21:19:20|18604.08|18524.08|18608.25|18528.25|18608.25|18528.25|18604.08|18524.08|10
1731100770000|2024-11-08 21:19:30|18608.14|18528.14|18602.11|18522.11|18608.36|18528.36|18602.1|18522.1|8
1731100780000|2024-11-08 21:19:40|18602.01|18522.01|18597.95|18517.95|18602.08|18522.08|18597.95|18517.95|10
1731100790000|2024-11-08 21:19:50|18598.05|18518.05|18600.41|18520.41|18600.41|18520.41|18598.05|18518.05|10
1731100800000|2024-11-08 21:20:00|18600.12|18520.12|18601|18521|18601.08|18521.08|18599.74|18519.74|10
1731100810000|2024-11-08 21:20:10|18600.86|18520.86|18599.62|18519.62|18601.08|18521.08|18599.51|18519.51|10
1731100820000|2024-11-08 21:20:20|18599.73|18519.73|18600.61|18520.61|18601.05|18521.05|18597.9|18517.9|10
1731100830000|2024-11-08 21:20:30|18600.2|18520.2|18598.1|18518.1|18600.24|18520.24|18598.1|18518.1|10
1731100840000|2024-11-08 21:20:40|18598.04|18518.04|18604.67|18524.67|18605.03|18525.03|18598.04|18518.04|10
1731100850000|2024-11-08 21:20:50|18604.97|18524.97|18603.9|18523.9|18604.97|18524.97|18603.9|18523.9|10
1731100860000|2024-11-08 21:21:00|18604.06|18524.06|18604.28|18524.28|18604.43|18524.43|18604.06|18524.06|9
1731100870000|2024-11-08 21:21:10|18604.32|18524.32|18601.3|18521.3|18604.32|18524.32|18601.19|18521.19|10
1731100880000|2024-11-08 21:21:20|18600.69|18520.69|18599.76|18519.76|18600.69|18520.69|18599.76|18519.76|10
1731100890000|2024-11-08 21:21:30|18599.74|18519.74|18601.93|18521.93|18601.93|18521.93|18599.69|18519.69|10
1731100900000|2024-11-08 21:21:40|18603.36|18523.36|18605.15|18525.15|18605.15|18525.15|18603.18|18523.18|10
1731100910000|2024-11-08 21:21:50|18605.38|18525.38|18605.16|18525.16|18605.71|18525.71|18605.16|18525.16|9
1731100920000|2024-11-08 21:22:00|18605.2|18525.2|18606.16|18526.16|18606.71|18526.71|18605.12|18525.12|9
1731100930000|2024-11-08 21:22:10|18606.33|18526.33|18606.17|18526.17|18606.5|18526.5|18606.17|18526.17|9
1731100940000|2024-11-08 21:22:20|18606.03|18526.03|18596.9|18516.9|18606.19|18526.19|18596.9|18516.9|10
1731100950000|2024-11-08 21:22:30|18596.64|18516.64|18588.23|18508.23|18596.64|18516.64|18588.23|18508.23|10
1731100960000|2024-11-08 21:22:40|18587.9|18507.9|18588.15|18508.15|18588.66|18508.66|18587.44|18507.44|10
1731100970000|2024-11-08 21:22:50|18587.93|18507.93|18587.93|18507.93|18588.17|18508.17|18587.7|18507.7|10
1731100980000|2024-11-08 21:23:00|18587.87|18507.87|18588.5|18508.5|18588.84|18508.84|18586.92|18506.92|10
1731100990000|2024-11-08 21:23:10|18588.64|18508.64|18587.58|18507.58|18588.69|18508.69|18587.25|18507.25|10
1731101000000|2024-11-08 21:23:20|18587.18|18507.18|18589.16|18509.16|18589.16|18509.16|18587.18|18507.18|10
1731101010000|2024-11-08 21:23:30|18589.31|18509.31|18588.61|18508.61|18589.31|18509.31|18587.97|18507.97|10
1731101020000|2024-11-08 21:23:40|18588.62|18508.62|18588.66|18508.66|18589.36|18509.36|18588.42|18508.42|10
1731101030000|2024-11-08 21:23:50|18588.62|18508.62|18590.55|18510.55|18591.68|18511.68|18588.25|18508.25|10
1731101040000|2024-11-08 21:24:00|18601.93|18521.93|18607.56|18527.56|18607.56|18527.56|18601.93|18521.93|10
1731101050000|2024-11-08 21:24:10|18607.64|18527.64|18606.87|18526.87|18607.81|18527.81|18606.87|18526.87|10
1731101060000|2024-11-08 21:24:20|18606.95|18526.95|18610.85|18530.85|18610.87|18530.87|18606.68|18526.68|10
1731101070000|2024-11-08 21:24:30|18610.52|18530.52|18612.54|18532.54|18612.54|18532.54|18610.52|18530.52|10
1731101080000|2024-11-08 21:24:40|18611.16|18531.16|18616.22|18536.22|18616.37|18536.37|18611.16|18531.16|9
1731101090000|2024-11-08 21:24:50|18616.14|18536.14|18616.17|18536.17|18616.19|18536.19|18615.88|18535.88|10
1731101100000|2024-11-08 21:25:00|18616.24|18536.24|18615.34|18535.34|18616.36|18536.36|18615.34|18535.34|10
1731101110000|2024-11-08 21:25:10|18615.33|18535.33|18614.4|18534.4|18615.37|18535.37|18614.21|18534.21|10
1731101120000|2024-11-08 21:25:20|18614.41|18534.41|18610.66|18530.66|18614.41|18534.41|18610.66|18530.66|10
1731101130000|2024-11-08 21:25:30|18610.78|18530.78|18612.83|18532.83|18612.92|18532.92|18610.78|18530.78|10
1731101140000|2024-11-08 21:25:40|18613.14|18533.14|18612.35|18532.35|18613.14|18533.14|18612.35|18532.35|9
1731101150000|2024-11-08 21:25:50|18612.33|18532.33|18611.94|18531.94|18612.38|18532.38|18611.64|18531.64|9
1731101160000|2024-11-08 21:26:00|18611.78|18531.78|18611.98|18531.98|18612.12|18532.12|18611.78|18531.78|10
1731101170000|2024-11-08 21:26:10|18612.06|18532.06|18612.35|18532.35|18612.52|18532.52|18612.06|18532.06|10
1731101180000|2024-11-08 21:26:20|18612.39|18532.39|18612.32|18532.32|18612.39|18532.39|18611.96|18531.96|9
1731101190000|2024-11-08 21:26:30|18612.87|18532.87|18614.97|18534.97|18615.22|18535.22|18612.87|18532.87|10
1731101200000|2024-11-08 21:26:40|18614.95|18534.95|18615.25|18535.25|18616.31|18536.31|18614.94|18534.94|10
1731101210000|2024-11-08 21:26:50|18615.35|18535.35|18613.92|18533.92|18615.43|18535.43|18613.92|18533.92|10
1731101220000|2024-11-08 21:27:00|18613.87|18533.87|18612.3|18532.3|18614.23|18534.23|18612.3|18532.3|10
1731101230000|2024-11-08 21:27:10|18611.96|18531.96|18611.13|18531.13|18611.96|18531.96|18611.08|18531.08|10
1731101240000|2024-11-08 21:27:20|18611.15|18531.15|18609.88|18529.88|18611.15|18531.15|18609.26|18529.26|9
1731101250000|2024-11-08 21:27:30|18609.91|18529.91|18604.66|18524.66|18610.53|18530.53|18604.66|18524.66|10
1731101260000|2024-11-08 21:27:40|18604.67|18524.67|18605.22|18525.22|18605.22|18525.22|18604.07|18524.07|10
1731101270000|2024-11-08 21:27:50|18606.28|18526.28|18608.7|18528.7|18609.39|18529.39|18606.28|18526.28|10
1731101280000|2024-11-08 21:28:00|18608.51|18528.51|18612.28|18532.28|18612.39|18532.39|18608.51|18528.51|10
1731101290000|2024-11-08 21:28:10|18612.29|18532.29|18612.23|18532.23|18613.13|18533.13|18611.13|18531.13|10
1731101300000|2024-11-08 21:28:20|18611.98|18531.98|18614.45|18534.45|18614.54|18534.54|18611.85|18531.85|10
1731101310000|2024-11-08 21:28:30|18615.18|18535.18|18616.61|18536.61|18617|18537|18615.18|18535.18|9
1731101320000|2024-11-08 21:28:40|18616.11|18536.11|18619.57|18539.57|18619.57|18539.57|18616.11|18536.11|10
1731101330000|2024-11-08 21:28:50|18619.23|18539.23|18617.15|18537.15|18619.23|18539.23|18617.1|18537.1|10
1731101340000|2024-11-08 21:29:00|18616.58|18536.58|18616.2|18536.2|18616.58|18536.58|18616.14|18536.14|8
1731101350000|2024-11-08 21:29:10|18616.03|18536.03|18615.16|18535.16|18616.36|18536.36|18615.16|18535.16|10
1731101360000|2024-11-08 21:29:20|18615.24|18535.24|18613.73|18533.73|18615.26|18535.26|18613.73|18533.73|10
1731101370000|2024-11-08 21:29:30|18613.89|18533.89|18614|18534|18614.34|18534.34|18613.89|18533.89|10
1731101380000|2024-11-08 21:29:40|18615.53|18535.53|18615.63|18535.63|18616.29|18536.29|18615.53|18535.53|10
1731101390000|2024-11-08 21:29:50|18615.33|18535.33|18612.84|18532.84|18615.37|18535.37|18612.83|18532.83|9
1731101400000|2024-11-08 21:30:00|18612.88|18532.88|18613.09|18533.09|18613.54|18533.54|18612.7|18532.7|9
1731101410000|2024-11-08 21:30:10|18613.72|18533.72|18615.83|18535.83|18615.83|18535.83|18613.72|18533.72|10
1731101420000|2024-11-08 21:30:20|18615.5|18535.5|18615.87|18535.87|18615.87|18535.87|18615.45|18535.45|10
1731101430000|2024-11-08 21:30:30|18615.96|18535.96|18616.99|18536.99|18617.03|18537.03|18615.76|18535.76|9
1731101440000|2024-11-08 21:30:40|18616.82|18536.82|18616.91|18536.91|18617.03|18537.03|18616.55|18536.55|7
1731101450000|2024-11-08 21:30:50|18617.19|18537.19|18617.01|18537.01|18617.44|18537.44|18617.01|18537.01|10
1731101460000|2024-11-08 21:31:00|18618.34|18538.34|18615.98|18535.98|18618.34|18538.34|18615.98|18535.98|10
1731101470000|2024-11-08 21:31:10|18615.66|18535.66|18610.41|18530.41|18615.66|18535.66|18610.2|18530.2|10
1731101480000|2024-11-08 21:31:20|18610.42|18530.42|18613.83|18533.83|18613.83|18533.83|18610.42|18530.42|10
1731101490000|2024-11-08 21:31:30|18614.61|18534.61|18617.02|18537.02|18617.05|18537.05|18614.61|18534.61|10
1731101500000|2024-11-08 21:31:40|18617.41|18537.41|18618.62|18538.62|18618.78|18538.78|18617.41|18537.41|9
1731101510000|2024-11-08 21:31:50|18618.95|18538.95|18619.94|18539.94|18619.94|18539.94|18618.86|18538.86|9
1731101520000|2024-11-08 21:32:00|18619.9|18539.9|18620|18540|18620|18540|18619.61|18539.61|9
1731101530000|2024-11-08 21:32:10|18620.01|18540.01|18620.56|18540.56|18620.56|18540.56|18619.92|18539.92|8
1731101540000|2024-11-08 21:32:20|18620.79|18540.79|18621.74|18541.74|18622.69|18542.69|18620.79|18540.79|10
1731101550000|2024-11-08 21:32:30|18623.64|18543.64|18623.69|18543.69|18624.87|18544.87|18623.61|18543.61|10
1731101560000|2024-11-08 21:32:40|18626.46|18546.46|18626.6|18546.6|18626.85|18546.85|18626.39|18546.39|10
1731101570000|2024-11-08 21:32:50|18626.42|18546.42|18626.21|18546.21|18626.42|18546.42|18625.92|18545.92|10
1731101580000|2024-11-08 21:33:00|18625.06|18545.06|18627.05|18547.05|18627.3|18547.3|18624.8|18544.8|10
1731101590000|2024-11-08 21:33:10|18626.83|18546.83|18626.46|18546.46|18626.83|18546.83|18626.35|18546.35|9
1731101600000|2024-11-08 21:33:20|18626.45|18546.45|18627.43|18547.43|18627.64|18547.64|18626.31|18546.31|10
1731101610000|2024-11-08 21:33:30|18627.53|18547.53|18626.73|18546.73|18627.53|18547.53|18626.73|18546.73|10
1731101620000|2024-11-08 21:33:40|18626.82|18546.82|18626.45|18546.45|18626.82|18546.82|18626.22|18546.22|10
1731101630000|2024-11-08 21:33:50|18626.73|18546.73|18627.77|18547.77|18627.95|18547.95|18626.73|18546.73|10
1731101640000|2024-11-08 21:34:00|18627.92|18547.92|18628.24|18548.24|18628.47|18548.47|18627.9|18547.9|9
1731101650000|2024-11-08 21:34:10|18628.23|18548.23|18628.56|18548.56|18628.56|18548.56|18628.07|18548.07|10
1731101660000|2024-11-08 21:34:20|18628.6|18548.6|18628.54|18548.54|18628.66|18548.66|18628.47|18548.47|8
1731101670000|2024-11-08 21:34:30|18628.61|18548.61|18628.24|18548.24|18628.61|18548.61|18628.24|18548.24|10
1731101680000|2024-11-08 21:34:40|18628.2|18548.2|18629.3|18549.3|18629.32|18549.32|18628.16|18548.16|9
1731101690000|2024-11-08 21:34:50|18629.37|18549.37|18633.63|18553.63|18633.7|18553.7|18629.37|18549.37|9
1731101700000|2024-11-08 21:35:00|18633.54|18553.54|18636.58|18556.58|18636.58|18556.58|18633.54|18553.54|10
1731101710000|2024-11-08 21:35:10|18636.85|18556.85|18644.66|18564.66|18644.66|18564.66|18636.85|18556.85|10
1731101720000|2024-11-08 21:35:20|18645.07|18565.07|18686|18606|18686|18606|18645.07|18565.07|10
1731101730000|2024-11-08 21:35:30|18686.22|18606.22|18686.87|18606.87|18686.87|18606.87|18686.22|18606.22|10
1731101740000|2024-11-08 21:35:40|18686.66|18606.66|18684.55|18604.55|18686.71|18606.71|18684.55|18604.55|10
1731101750000|2024-11-08 21:35:50|18684.69|18604.69|18683.15|18603.15|18684.69|18604.69|18683.04|18603.04|10
1731101760000|2024-11-08 21:36:00|18683.26|18603.26|18680.13|18600.13|18683.45|18603.45|18680.13|18600.13|10
1731101770000|2024-11-08 21:36:10|18680.1|18600.1|18673.61|18593.61|18680.1|18600.1|18673.61|18593.61|10
1731101780000|2024-11-08 21:36:20|18673.03|18593.03|18671.08|18591.08|18673.03|18593.03|18670.4|18590.4|10
1731101790000|2024-11-08 21:36:30|18670.65|18590.65|18668.82|18588.82|18670.65|18590.65|18668.62|18588.62|10
1731101800000|2024-11-08 21:36:40|18668.86|18588.86|18669.48|18589.48|18669.56|18589.56|18668.49|18588.49|9
1731101810000|2024-11-08 21:36:50|18669.77|18589.77|18667.16|18587.16|18669.77|18589.77|18667.16|18587.16|10
1731101820000|2024-11-08 21:37:00|18666.87|18586.87|18664.41|18584.41|18666.87|18586.87|18664.41|18584.41|10
1731101830000|2024-11-08 21:37:10|18663.79|18583.79|18664.34|18584.34|18664.34|18584.34|18663.76|18583.76|10
1731101840000|2024-11-08 21:37:20|18664.44|18584.44|18666.24|18586.24|18666.24|18586.24|18664.44|18584.44|9
1731101850000|2024-11-08 21:37:30|18667.2|18587.2|18670.42|18590.42|18670.42|18590.42|18667.2|18587.2|9
1731101860000|2024-11-08 21:37:40|18670.43|18590.43|18670.94|18590.94|18671.38|18591.38|18670.43|18590.43|10
1731101870000|2024-11-08 21:37:50|18671.34|18591.34|18671.82|18591.82|18671.82|18591.82|18671.34|18591.34|10
1731101880000|2024-11-08 21:38:00|18671.46|18591.46|18671.63|18591.63|18671.76|18591.76|18671.45|18591.45|10
1731101890000|2024-11-08 21:38:10|18671.55|18591.55|18670.16|18590.16|18671.61|18591.61|18670.16|18590.16|10
1731101900000|2024-11-08 21:38:20|18669.79|18589.79|18666.5|18586.5|18669.79|18589.79|18666.5|18586.5|10
1731101910000|2024-11-08 21:38:30|18666.21|18586.21|18666.35|18586.35|18666.95|18586.95|18666.21|18586.21|8
1731101920000|2024-11-08 21:38:40|18666.25|18586.25|18666.11|18586.11|18666.25|18586.25|18665.73|18585.73|10
1731101930000|2024-11-08 21:38:50|18666.27|18586.27|18668.23|18588.23|18668.23|18588.23|18666.27|18586.27|10
1731101940000|2024-11-08 21:39:00|18668.19|18588.19|18669.31|18589.31|18669.43|18589.43|18668.06|18588.06|9
1731101950000|2024-11-08 21:39:10|18669.37|18589.37|18668.81|18588.81|18669.75|18589.75|18668.81|18588.81|10
1731101960000|2024-11-08 21:39:20|18668.71|18588.71|18666.97|18586.97|18668.71|18588.71|18666.97|18586.97|10
1731101970000|2024-11-08 21:39:30|18666.58|18586.58|18664.71|18584.71|18666.61|18586.61|18664.71|18584.71|9
1731101980000|2024-11-08 21:39:40|18664.58|18584.58|18664.3|18584.3|18664.84|18584.84|18664.14|18584.14|10
1731101990000|2024-11-08 21:39:50|18664.23|18584.23|18665.27|18585.27|18665.46|18585.46|18664.23|18584.23|10
1731102000000|2024-11-08 21:40:00|18665.35|18585.35|18666|18586|18666|18586|18665.28|18585.28|9
1731102010000|2024-11-08 21:40:10|18665.99|18585.99|18668.54|18588.54|18668.65|18588.65|18665.99|18585.99|10
1731102020000|2024-11-08 21:40:20|18668.72|18588.72|18672.98|18592.98|18672.98|18592.98|18668.72|18588.72|10
1731102030000|2024-11-08 21:40:30|18673.96|18593.96|18676.51|18596.51|18676.86|18596.86|18673.96|18593.96|10
1731102040000|2024-11-08 21:40:40|18676.48|18596.48|18676.78|18596.78|18676.81|18596.81|18675.84|18595.84|10
1731102050000|2024-11-08 21:40:50|18676.77|18596.77|18676.64|18596.64|18676.89|18596.89|18676.6|18596.6|9
1731102060000|2024-11-08 21:41:00|18676.22|18596.22|18676.93|18596.93|18676.93|18596.93|18676.22|18596.22|8
1731102070000|2024-11-08 21:41:10|18677.01|18597.01|18678.31|18598.31|18678.31|18598.31|18677.01|18597.01|10
1731102080000|2024-11-08 21:41:20|18678.48|18598.48|18679.74|18599.74|18679.78|18599.78|18678.48|18598.48|9
1731102090000|2024-11-08 21:41:30|18680.19|18600.19|18682.7|18602.7|18682.94|18602.94|18680.19|18600.19|10
1731102100000|2024-11-08 21:41:40|18682.76|18602.76|18682.18|18602.18|18683.26|18603.26|18681.3|18601.3|10
1731102110000|2024-11-08 21:41:50|18682.79|18602.79|18682.2|18602.2|18683.14|18603.14|18682.2|18602.2|9
1731102120000|2024-11-08 21:42:00|18682.18|18602.18|18681.62|18601.62|18682.34|18602.34|18681.54|18601.54|9
1731102130000|2024-11-08 21:42:10|18681.61|18601.61|18681.57|18601.57|18681.83|18601.83|18681.55|18601.55|10
1731102140000|2024-11-08 21:42:20|18681.4|18601.4|18681.32|18601.32|18682.43|18602.43|18681.31|18601.31|9
1731102150000|2024-11-08 21:42:30|18680.96|18600.96|18678.77|18598.77|18680.96|18600.96|18678.77|18598.77|10
1731102160000|2024-11-08 21:42:40|18678.6|18598.6|18678.47|18598.47|18678.72|18598.72|18678.15|18598.15|10
1731102170000|2024-11-08 21:42:50|18678.27|18598.27|18678.42|18598.42|18678.69|18598.69|18678.27|18598.27|10
1731102180000|2024-11-08 21:43:00|18678.37|18598.37|18678.17|18598.17|18678.37|18598.37|18678.17|18598.17|9
1731102190000|2024-11-08 21:43:10|18678.24|18598.24|18674.43|18594.43|18678.24|18598.24|18674.43|18594.43|10
1731102200000|2024-11-08 21:43:20|18674.32|18594.32|18673.72|18593.72|18675.33|18595.33|18673.72|18593.72|9
1731102210000|2024-11-08 21:43:30|18673.63|18593.63|18672.63|18592.63|18673.63|18593.63|18672.5|18592.5|9
1731102220000|2024-11-08 21:43:40|18672.58|18592.58|18671.77|18591.77|18672.58|18592.58|18671.67|18591.67|9
1731102230000|2024-11-08 21:43:50|18664.67|18584.67|18662.82|18582.82|18664.67|18584.67|18662.82|18582.82|10
1731102240000|2024-11-08 21:44:00|18661.13|18581.13|18660.57|18580.57|18663|18583|18660.57|18580.57|10
1731102250000|2024-11-08 21:44:10|18660.38|18580.38|18659.19|18579.19|18660.38|18580.38|18658.71|18578.71|10
1731102260000|2024-11-08 21:44:20|18659.33|18579.33|18660.17|18580.17|18660.19|18580.19|18658.98|18578.98|10
1731102270000|2024-11-08 21:44:30|18660.14|18580.14|18661.5|18581.5|18661.5|18581.5|18660.14|18580.14|10
1731102280000|2024-11-08 21:44:40|18661.45|18581.45|18661.17|18581.17|18661.45|18581.45|18660.7|18580.7|9
1731102290000|2024-11-08 21:44:50|18661.29|18581.29|18663.03|18583.03|18663.03|18583.03|18661.16|18581.16|10
1731102300000|2024-11-08 21:45:00|18663.15|18583.15|18664.07|18584.07|18664.23|18584.23|18663.15|18583.15|9
1731102310000|2024-11-08 21:45:10|18664.13|18584.13|18665.29|18585.29|18665.29|18585.29|18664.01|18584.01|10
1731102320000|2024-11-08 21:45:20|18665.44|18585.44|18667.21|18587.21|18667.98|18587.98|18665.44|18585.44|10
1731102330000|2024-11-08 21:45:30|18667.06|18587.06|18666.53|18586.53|18667.06|18587.06|18666.18|18586.18|10
1731102340000|2024-11-08 21:45:40|18666.57|18586.57|18665.38|18585.38|18666.6|18586.6|18665.38|18585.38|9
1731102350000|2024-11-08 21:45:50|18664.14|18584.14|18663.62|18583.62|18664.5|18584.5|18663.57|18583.57|9
1731102360000|2024-11-08 21:46:00|18663.35|18583.35|18664.76|18584.76|18664.76|18584.76|18663.1|18583.1|10
1731102370000|2024-11-08 21:46:10|18665.41|18585.41|18666.47|18586.47|18666.95|18586.95|18665.2|18585.2|10
1731102380000|2024-11-08 21:46:20|18666.49|18586.49|18663.49|18583.49|18666.49|18586.49|18663.22|18583.22|10
1731102390000|2024-11-08 21:46:30|18663.23|18583.23|18663.67|18583.67|18664.24|18584.24|18663.23|18583.23|10
1731102400000|2024-11-08 21:46:40|18663.76|18583.76|18661.5|18581.5|18663.81|18583.81|18661.48|18581.48|10
1731102410000|2024-11-08 21:46:50|18661.51|18581.51|18662.39|18582.39|18662.39|18582.39|18660.82|18580.82|10
1731102420000|2024-11-08 21:47:00|18662.47|18582.47|18662.36|18582.36|18662.98|18582.98|18662.27|18582.27|8
1731102430000|2024-11-08 21:47:10|18662.64|18582.64|18662.29|18582.29|18662.64|18582.64|18662.19|18582.19|9
1731102440000|2024-11-08 21:47:20|18662.63|18582.63|18665.77|18585.77|18665.85|18585.85|18662.59|18582.59|9
1731102450000|2024-11-08 21:47:30|18665.78|18585.78|18668.88|18588.88|18668.88|18588.88|18665.78|18585.78|10
1731102460000|2024-11-08 21:47:40|18669.8|18589.8|18672.55|18592.55|18672.55|18592.55|18669.79|18589.79|10
1731102470000|2024-11-08 21:47:50|18673.38|18593.38|18674.29|18594.29|18675.51|18595.51|18673.38|18593.38|10
1731102480000|2024-11-08 21:48:00|18674.1|18594.1|18675.62|18595.62|18675.62|18595.62|18673.6|18593.6|10
1731102490000|2024-11-08 21:48:10|18675.95|18595.95|18674.51|18594.51|18675.97|18595.97|18674.49|18594.49|10
1731102500000|2024-11-08 21:48:20|18674.58|18594.58|18674.25|18594.25|18674.58|18594.58|18673.94|18593.94|10
1731102510000|2024-11-08 21:48:30|18674.33|18594.33|18673.01|18593.01|18674.33|18594.33|18673.01|18593.01|10
1731102520000|2024-11-08 21:48:40|18672.92|18592.92|18673.29|18593.29|18673.29|18593.29|18671.63|18591.63|9
1731102530000|2024-11-08 21:48:50|18673.33|18593.33|18675.21|18595.21|18675.88|18595.88|18673.14|18593.14|10
1731102540000|2024-11-08 21:49:00|18675.15|18595.15|18674.07|18594.07|18675.18|18595.18|18674.07|18594.07|10
1731102550000|2024-11-08 21:49:10|18673.56|18593.56|18672.6|18592.6|18673.86|18593.86|18672.6|18592.6|10
1731102560000|2024-11-08 21:49:20|18671.46|18591.46|18670.88|18590.88|18671.46|18591.46|18670.81|18590.81|10
1731102570000|2024-11-08 21:49:30|18670.92|18590.92|18672.39|18592.39|18673.45|18593.45|18670.92|18590.92|10
1731102580000|2024-11-08 21:49:40|18670.73|18590.73|18666.75|18586.75|18670.73|18590.73|18666.75|18586.75|9
1731102590000|2024-11-08 21:49:50|18666.8|18586.8|18664.71|18584.71|18666.8|18586.8|18664.71|18584.71|10
1731102600000|2024-11-08 21:50:00|18665.33|18585.33|18666.31|18586.31|18666.31|18586.31|18664.87|18584.87|10
1731102610000|2024-11-08 21:50:10|18667.61|18587.61|18671.65|18591.65|18671.65|18591.65|18667.61|18587.61|9
1731102620000|2024-11-08 21:50:20|18671.41|18591.41|18670.72|18590.72|18671.41|18591.41|18670.6|18590.6|10
1731102630000|2024-11-08 21:50:30|18670.77|18590.77|18672.47|18592.47|18672.92|18592.92|18670.55|18590.55|10
1731102640000|2024-11-08 21:50:40|18672.26|18592.26|18676.22|18596.22|18676.22|18596.22|18672.13|18592.13|10
1731102650000|2024-11-08 21:50:50|18676.75|18596.75|18676.62|18596.62|18677.01|18597.01|18676.5|18596.5|8
1731102660000|2024-11-08 21:51:00|18676.37|18596.37|18679.43|18599.43|18679.43|18599.43|18676.37|18596.37|8
1731102670000|2024-11-08 21:51:10|18679.49|18599.49|18680.35|18600.35|18680.35|18600.35|18679.49|18599.49|10
1731102680000|2024-11-08 21:51:20|18680.57|18600.57|18681.3|18601.3|18682.3|18602.3|18680.57|18600.57|10
1731102690000|2024-11-08 21:51:30|18681.06|18601.06|18680.33|18600.33|18681.06|18601.06|18680.3|18600.3|10
1731102700000|2024-11-08 21:51:40|18680.03|18600.03|18677.54|18597.54|18680.44|18600.44|18677.54|18597.54|10
1731102710000|2024-11-08 21:51:50|18677.37|18597.37|18674.71|18594.71|18677.37|18597.37|18674.4|18594.4|10
1731102720000|2024-11-08 21:52:00|18675.16|18595.16|18673.85|18593.85|18675.61|18595.61|18673.85|18593.85|10
1731102730000|2024-11-08 21:52:10|18673.91|18593.91|18673.54|18593.54|18674.32|18594.32|18673.54|18593.54|10
1731102740000|2024-11-08 21:52:20|18673.59|18593.59|18674.09|18594.09|18674.51|18594.51|18673.38|18593.38|10
1731102750000|2024-11-08 21:52:30|18674.55|18594.55|18675.22|18595.22|18675.29|18595.29|18674.55|18594.55|9
1731102760000|2024-11-08 21:52:40|18675.38|18595.38|18676.34|18596.34|18676.46|18596.46|18675.38|18595.38|10
1731102770000|2024-11-08 21:52:50|18676.49|18596.49|18676.09|18596.09|18676.74|18596.74|18676.07|18596.07|10
1731102780000|2024-11-08 21:53:00|18675.83|18595.83|18674.22|18594.22|18676.2|18596.2|18674.22|18594.22|10
1731102790000|2024-11-08 21:53:10|18674.54|18594.54|18673.91|18593.91|18674.82|18594.82|18673.91|18593.91|9
1731102800000|2024-11-08 21:53:20|18673.59|18593.59|18672.8|18592.8|18673.59|18593.59|18672.1|18592.1|10
1731102810000|2024-11-08 21:53:30|18672.26|18592.26|18671.77|18591.77|18672.4|18592.4|18671.75|18591.75|10
1731102820000|2024-11-08 21:53:40|18671.93|18591.93|18672.07|18592.07|18672.09|18592.09|18671.29|18591.29|10
1731102830000|2024-11-08 21:53:50|18671.81|18591.81|18668.25|18588.25|18671.81|18591.81|18668.21|18588.21|9
1731102840000|2024-11-08 21:54:00|18668.5|18588.5|18667.1|18587.1|18668.5|18588.5|18667.1|18587.1|10
1731102850000|2024-11-08 21:54:10|18666.62|18586.62|18664.76|18584.76|18666.62|18586.62|18664.54|18584.54|10
1731102860000|2024-11-08 21:54:20|18664.45|18584.45|18664.07|18584.07|18664.47|18584.47|18663.73|18583.73|10
1731102870000|2024-11-08 21:54:30|18663.75|18583.75|18663.47|18583.47|18664.62|18584.62|18663.47|18583.47|10
1731102880000|2024-11-08 21:54:40|18663.4|18583.4|18664.21|18584.21|18664.29|18584.29|18663.33|18583.33|10
1731102890000|2024-11-08 21:54:50|18664.45|18584.45|18665.08|18585.08|18665.73|18585.73|18664.45|18584.45|10
1731102900000|2024-11-08 21:55:00|18665.68|18585.68|18669.59|18589.59|18669.59|18589.59|18665.68|18585.68|10
1731102910000|2024-11-08 21:55:10|18669.42|18589.42|18674.52|18594.52|18674.52|18594.52|18669.42|18589.42|10
1731102920000|2024-11-08 21:55:20|18675.17|18595.17|18675.89|18595.89|18676.18|18596.18|18675.17|18595.17|10
1731102930000|2024-11-08 21:55:30|18675.82|18595.82|18676.03|18596.03|18676.03|18596.03|18675.28|18595.28|10
1731102940000|2024-11-08 21:55:40|18677.02|18597.02|18678.83|18598.83|18678.83|18598.83|18677.02|18597.02|10
1731102950000|2024-11-08 21:55:50|18678.85|18598.85|18679.1|18599.1|18679.34|18599.34|18678.47|18598.47|10
1731102960000|2024-11-08 21:56:00|18679.19|18599.19|18681.05|18601.05|18681.38|18601.38|18679.19|18599.19|10
1731102970000|2024-11-08 21:56:10|18681.28|18601.28|18683.41|18603.41|18683.41|18603.41|18681.13|18601.13|10
1731102980000|2024-11-08 21:56:20|18683.31|18603.31|18683.3|18603.3|18683.7|18603.7|18683.25|18603.25|10
1731102990000|2024-11-08 21:56:30|18683.05|18603.05|18683.62|18603.62|18683.69|18603.69|18683.05|18603.05|10
1731103000000|2024-11-08 21:56:40|18683.65|18603.65|18683.62|18603.62|18683.81|18603.81|18683.44|18603.44|10
1731103010000|2024-11-08 21:56:50|18683.67|18603.67|18683|18603|18683.81|18603.81|18682.74|18602.74|10
1731103020000|2024-11-08 21:57:00|18683.11|18603.11|18687.89|18607.89|18687.89|18607.89|18683.11|18603.11|10
1731103030000|2024-11-08 21:57:10|18687.79|18607.79|18687.47|18607.47|18687.79|18607.79|18686.75|18606.75|10
1731103040000|2024-11-08 21:57:20|18687.59|18607.59|18689.11|18609.11|18689.11|18609.11|18687.47|18607.47|9
1731103050000|2024-11-08 21:57:30|18688.91|18608.91|18690.41|18610.41|18690.43|18610.43|18688.91|18608.91|10
1731103060000|2024-11-08 21:57:40|18690.48|18610.48|18691.35|18611.35|18691.35|18611.35|18690.48|18610.48|9
1731103070000|2024-11-08 21:57:50|18691.39|18611.39|18692.32|18612.32|18692.54|18612.54|18691.05|18611.05|10
1731103080000|2024-11-08 21:58:00|18692.42|18612.42|18692.76|18612.76|18692.76|18612.76|18691.65|18611.65|10
1731103090000|2024-11-08 21:58:10|18692.75|18612.75|18692.32|18612.32|18692.75|18612.75|18692.06|18612.06|9
1731103100000|2024-11-08 21:58:20|18692.49|18612.49|18693.09|18613.09|18693.09|18613.09|18692.48|18612.48|10
1731103110000|2024-11-08 21:58:30|18693.39|18613.39|18693.51|18613.51|18693.55|18613.55|18693.37|18613.37|9
1731103120000|2024-11-08 21:58:40|18694.05|18614.05|18694.6|18614.6|18694.79|18614.79|18693.76|18613.76|10
1731103130000|2024-11-08 21:58:50|18694.63|18614.63|18696.85|18616.85|18696.93|18616.93|18694.63|18614.63|10
1731139200000|2024-11-09 08:00:00|19093.49|19013.49|19095.61|19015.61|19095.61|19015.61|19093.33|19013.33|11
1731139210000|2024-11-09 08:00:10|19095.92|19015.92|19098.42|19018.42|19098.46|19018.46|19095.92|19015.92|10
1731139220000|2024-11-09 08:00:20|19098.03|19018.03|19097.88|19017.88|19098.28|19018.28|19097.12|19017.12|10
1731139230000|2024-11-09 08:00:30|19097.31|19017.31|19097.63|19017.63|19097.79|19017.79|19097.13|19017.13|10
1731139240000|2024-11-09 08:00:40|19097.54|19017.54|19098.79|19018.79|19099.42|19019.42|19097.09|19017.09|10
1731139250000|2024-11-09 08:00:50|19098.87|19018.87|19097.16|19017.16|19098.87|19018.87|19097.16|19017.16|10
1731139260000|2024-11-09 08:01:00|19096.55|19016.55|19095.95|19015.95|19096.55|19016.55|19095.15|19015.15|10
1731139270000|2024-11-09 08:01:10|19096.15|19016.15|19095.67|19015.67|19096.97|19016.97|19095.67|19015.67|10
1731139280000|2024-11-09 08:01:20|19095.82|19015.82|19094.54|19014.54|19096.06|19016.06|19094.54|19014.54|9
1731139290000|2024-11-09 08:01:30|19095.25|19015.25|19093.35|19013.35|19095.25|19015.25|19093.17|19013.17|10
1731139300000|2024-11-09 08:01:40|19092.87|19012.87|19094|19014|19094.09|19014.09|19092.81|19012.81|10
1731139310000|2024-11-09 08:01:50|19094.18|19014.18|19093.41|19013.41|19094.18|19014.18|19093.41|19013.41|10
1731139320000|2024-11-09 08:02:00|19093.62|19013.62|19094.69|19014.69|19095.58|19015.58|19093.62|19013.62|10
1731139330000|2024-11-09 08:02:10|19094.62|19014.62|19094.69|19014.69|19094.84|19014.84|19093.51|19013.51|10
1731139340000|2024-11-09 08:02:20|19094.87|19014.87|19093.75|19013.75|19095.38|19015.38|19093.75|19013.75|10
1731139350000|2024-11-09 08:02:30|19093.06|19013.06|19090.17|19010.17|19093.06|19013.06|19089.78|19009.78|10
1731139360000|2024-11-09 08:02:40|19090.4|19010.4|19089.18|19009.18|19090.68|19010.68|19089.18|19009.18|10
1731139370000|2024-11-09 08:02:50|19088.83|19008.83|19088.25|19008.25|19089.76|19009.76|19088.25|19008.25|10
1731139380000|2024-11-09 08:03:00|19087.97|19007.97|19087.07|19007.07|19087.97|19007.97|19087.06|19007.06|10
1731139390000|2024-11-09 08:03:10|19087|19007|19088.16|19008.16|19088.16|19008.16|19085.84|19005.84|10
1731139400000|2024-11-09 08:03:20|19088.37|19008.37|19087.79|19007.79|19088.37|19008.37|19087.78|19007.78|10
1731139410000|2024-11-09 08:03:30|19087.67|19007.67|19087.42|19007.42|19087.89|19007.89|19087.42|19007.42|10
1731139420000|2024-11-09 08:03:40|19086.64|19006.64|19085.59|19005.59|19086.64|19006.64|19085.24|19005.24|9
1731139430000|2024-11-09 08:03:50|19085.78|19005.78|19086.99|19006.99|19087.79|19007.79|19085.78|19005.78|10
1731139440000|2024-11-09 08:04:00|19087.16|19007.16|19087.85|19007.85|19088.19|19008.19|19085.05|19005.05|10
1731139450000|2024-11-09 08:04:10|19084.87|19004.87|19085.05|19005.05|19085.05|19005.05|19084.37|19004.37|10
1731139460000|2024-11-09 08:04:20|19084.96|19004.96|19084.07|19004.07|19084.96|19004.96|19084.07|19004.07|9
1731139470000|2024-11-09 08:04:30|19083.98|19003.98|19081.11|19001.11|19083.98|19003.98|19081.07|19001.07|10
1731139480000|2024-11-09 08:04:40|19079.89|18999.89|19079.28|18999.28|19079.89|18999.89|19079.03|18999.03|10
1731139490000|2024-11-09 08:04:50|19079.53|18999.53|19080.6|19000.6|19080.61|19000.61|19079.53|18999.53|10
1731139500000|2024-11-09 08:05:00|19080.69|19000.69|19081.85|19001.85|19081.85|19001.85|19080.69|19000.69|9
1731139510000|2024-11-09 08:05:10|19082.05|19002.05|19082.54|19002.54|19082.79|19002.79|19082.03|19002.03|10
1731139520000|2024-11-09 08:05:20|19082.8|19002.8|19082.61|19002.61|19083.19|19003.19|19082.57|19002.57|10
1731139530000|2024-11-09 08:05:30|19082.63|19002.63|19079.46|18999.46|19082.74|19002.74|19079.37|18999.37|7
1731139540000|2024-11-09 08:05:40|19079.37|18999.37|19074.78|18994.78|19079.37|18999.37|19074.78|18994.78|10
1731139550000|2024-11-09 08:05:50|19074.68|18994.68|19072.91|18992.91|19074.68|18994.68|19072.62|18992.62|10
1731139560000|2024-11-09 08:06:00|19072.98|18992.98|19071.91|18991.91|19072.98|18992.98|19071.91|18991.91|10
1731139570000|2024-11-09 08:06:10|19072.06|18992.06|19070.37|18990.37|19072.26|18992.26|19070.01|18990.01|10
1731139580000|2024-11-09 08:06:20|19070.49|18990.49|19069.55|18989.55|19070.81|18990.81|19069.37|18989.37|10
1731139590000|2024-11-09 08:06:30|19069.16|18989.16|19067.13|18987.13|19069.16|18989.16|19067.04|18987.04|10
1731139600000|2024-11-09 08:06:40|19067.1|18987.1|19068.78|18988.78|19068.78|18988.78|19066.93|18986.93|10
1731139610000|2024-11-09 08:06:50|19069.12|18989.12|19069.45|18989.45|19069.58|18989.58|19069.12|18989.12|9
1731139620000|2024-11-09 08:07:00|19069.65|18989.65|19071.52|18991.52|19071.52|18991.52|19069.57|18989.57|10
1731139630000|2024-11-09 08:07:10|19072.36|18992.36|19073.39|18993.39|19073.39|18993.39|19072.15|18992.15|10
1731139640000|2024-11-09 08:07:20|19073.21|18993.21|19073.07|18993.07|19073.39|18993.39|19072.99|18992.99|9
1731139650000|2024-11-09 08:07:30|19073.21|18993.21|19073.53|18993.53|19073.89|18993.89|19073.21|18993.21|10
1731139660000|2024-11-09 08:07:40|19073.44|18993.44|19073.75|18993.75|19073.75|18993.75|19073.18|18993.18|10
1731139670000|2024-11-09 08:07:50|19073.77|18993.77|19073.32|18993.32|19073.77|18993.77|19073.3|18993.3|9
1731139680000|2024-11-09 08:08:00|19073.13|18993.13|19074.01|18994.01|19074.01|18994.01|19072.71|18992.71|10
1731139690000|2024-11-09 08:08:10|19073.82|18993.82|19073.43|18993.43|19073.82|18993.82|19073.19|18993.19|10
1731139700000|2024-11-09 08:08:20|19073.48|18993.48|19071.16|18991.16|19073.56|18993.56|19071.16|18991.16|9
1731139710000|2024-11-09 08:08:30|19070.39|18990.39|19070.01|18990.01|19070.39|18990.39|19069.94|18989.94|9
1731139720000|2024-11-09 08:08:40|19069.9|18989.9|19068.18|18988.18|19069.9|18989.9|19068.18|18988.18|10
1731139730000|2024-11-09 08:08:50|19067.8|18987.8|19067.13|18987.13|19067.8|18987.8|19067.1|18987.1|10
1731139740000|2024-11-09 08:09:00|19067.24|18987.24|19065.04|18985.04|19068.34|18988.34|19064.72|18984.72|10
1731139750000|2024-11-09 08:09:10|19065.57|18985.57|19065.33|18985.33|19066.03|18986.03|19065.28|18985.28|10
1731139760000|2024-11-09 08:09:20|19065.28|18985.28|19061.03|18981.03|19065.28|18985.28|19061.03|18981.03|10
1731139770000|2024-11-09 08:09:30|19060.73|18980.73|19060.75|18980.75|19061.01|18981.01|19060.73|18980.73|9
1731139780000|2024-11-09 08:09:40|19060.57|18980.57|19059.61|18979.61|19060.57|18980.57|19059.61|18979.61|9
1731139790000|2024-11-09 08:09:50|19059.66|18979.66|19059.52|18979.52|19060.02|18980.02|19059.48|18979.48|10
1731139800000|2024-11-09 08:10:00|19059.61|18979.61|19058.77|18978.77|19059.61|18979.61|19058.66|18978.66|10
1731139810000|2024-11-09 08:10:10|19058.69|18978.69|19059.18|18979.18|19059.18|18979.18|19058.5|18978.5|10
1731139820000|2024-11-09 08:10:20|19059.24|18979.24|19057.19|18977.19|19059.24|18979.24|19057.19|18977.19|10
1731139830000|2024-11-09 08:10:30|19056.85|18976.85|19054.12|18974.12|19056.85|18976.85|19054.12|18974.12|10
1731139840000|2024-11-09 08:10:40|19054.13|18974.13|19055.19|18975.19|19055.19|18975.19|19053.61|18973.61|10
1731139850000|2024-11-09 08:10:50|19055.15|18975.15|19056.11|18976.11|19056.11|18976.11|19055.15|18975.15|9
1731139860000|2024-11-09 08:11:00|19056.42|18976.42|19059.74|18979.74|19059.74|18979.74|19056.42|18976.42|10
1731139870000|2024-11-09 08:11:10|19059.76|18979.76|19064.93|18984.93|19064.93|18984.93|19059.76|18979.76|10
1731139880000|2024-11-09 08:11:20|19065.1|18985.1|19067.25|18987.25|19067.31|18987.31|19065.1|18985.1|10
1731139890000|2024-11-09 08:11:30|19067.15|18987.15|19071.88|18991.88|19071.88|18991.88|19067.15|18987.15|10
1731139900000|2024-11-09 08:11:40|19072.25|18992.25|19070.96|18990.96|19072.5|18992.5|19070.96|18990.96|10
1731139910000|2024-11-09 08:11:50|19071.09|18991.09|19069.67|18989.67|19071.21|18991.21|19069.54|18989.54|10
1731139920000|2024-11-09 08:12:00|19070.01|18990.01|19069.82|18989.82|19070.65|18990.65|19069.71|18989.71|10
1731139930000|2024-11-09 08:12:10|19069.72|18989.72|19069.29|18989.29|19070.06|18990.06|19069.29|18989.29|9
1731139940000|2024-11-09 08:12:20|19069.31|18989.31|19068.63|18988.63|19069.31|18989.31|19068.63|18988.63|9
1731139950000|2024-11-09 08:12:30|19068.54|18988.54|19067.22|18987.22|19068.54|18988.54|19066.86|18986.86|9
1731139960000|2024-11-09 08:12:40|19067.16|18987.16|19066.94|18986.94|19067.34|18987.34|19066.65|18986.65|9
1731139970000|2024-11-09 08:12:50|19066.96|18986.96|19068.46|18988.46|19068.51|18988.51|19066.96|18986.96|9
1731139980000|2024-11-09 08:13:00|19068.5|18988.5|19069.11|18989.11|19069.11|18989.11|19068.31|18988.31|10
1731139990000|2024-11-09 08:13:10|19069.18|18989.18|19070.55|18990.55|19070.59|18990.59|19069.18|18989.18|8
1731140000000|2024-11-09 08:13:20|19070.42|18990.42|19070.55|18990.55|19070.55|18990.55|19070.08|18990.08|9
1731140010000|2024-11-09 08:13:30|19070.97|18990.97|19071.58|18991.58|19071.58|18991.58|19070.64|18990.64|10
1731140020000|2024-11-09 08:13:40|19070.09|18990.09|19072.87|18992.87|19072.87|18992.87|19070.09|18990.09|10
1731140030000|2024-11-09 08:13:50|19072.95|18992.95|19072.16|18992.16|19073.2|18993.2|19072.12|18992.12|10
1731140040000|2024-11-09 08:14:00|19072.33|18992.33|19072.51|18992.51|19072.51|18992.51|19072|18992|10
1731140050000|2024-11-09 08:14:10|19072.45|18992.45|19073.88|18993.88|19073.88|18993.88|19072.17|18992.17|10
1731140060000|2024-11-09 08:14:20|19074.38|18994.38|19075.7|18995.7|19075.71|18995.71|19074.38|18994.38|10
1731140070000|2024-11-09 08:14:30|19075.79|18995.79|19075.61|18995.61|19076|18996|19075.61|18995.61|9
1731140080000|2024-11-09 08:14:40|19075.43|18995.43|19078.6|18998.6|19078.6|18998.6|19074.66|18994.66|10
1731140090000|2024-11-09 08:14:50|19078.56|18998.56|19081.62|19001.62|19081.87|19001.87|19078.56|18998.56|10
1731140100000|2024-11-09 08:15:00|19081.6|19001.6|19086.66|19006.66|19086.72|19006.72|19081.6|19001.6|10
1731140110000|2024-11-09 08:15:10|19086.56|19006.56|19090.91|19010.91|19090.91|19010.91|19086.56|19006.56|10
1731140120000|2024-11-09 08:15:20|19091.26|19011.26|19096.01|19016.01|19096.01|19016.01|19091.26|19011.26|10
1731140130000|2024-11-09 08:15:30|19096.04|19016.04|19097.19|19017.19|19097.37|19017.37|19096.04|19016.04|10
1731140140000|2024-11-09 08:15:40|19097.22|19017.22|19098.31|19018.31|19098.32|19018.32|19097.22|19017.22|10
1731140150000|2024-11-09 08:15:50|19098.77|19018.77|19098.78|19018.78|19099.46|19019.46|19098.77|19018.77|10
1731140160000|2024-11-09 08:16:00|19098.61|19018.61|19099.28|19019.28|19099.41|19019.41|19098.6|19018.6|9
1731140170000|2024-11-09 08:16:10|19099.26|19019.26|19101.97|19021.97|19101.97|19021.97|19099.26|19019.26|10
1731140180000|2024-11-09 08:16:20|19102.04|19022.04|19102.81|19022.81|19102.98|19022.98|19102.04|19022.04|10
1731140190000|2024-11-09 08:16:30|19102.77|19022.77|19104.87|19024.87|19104.87|19024.87|19102.77|19022.77|10
1731140200000|2024-11-09 08:16:40|19104.71|19024.71|19104.57|19024.57|19104.71|19024.71|19104.06|19024.06|10
1731140210000|2024-11-09 08:16:50|19104.88|19024.88|19106.38|19026.38|19106.61|19026.61|19104.88|19024.88|10
1731140220000|2024-11-09 08:17:00|19106.35|19026.35|19109.18|19029.18|19109.35|19029.35|19106.35|19026.35|10
1731140230000|2024-11-09 08:17:10|19109.95|19029.95|19112.27|19032.27|19112.47|19032.47|19109.95|19029.95|9
1731140240000|2024-11-09 08:17:20|19111.96|19031.96|19114.73|19034.73|19114.74|19034.74|19111.96|19031.96|9
1731140250000|2024-11-09 08:17:30|19114.6|19034.6|19115.38|19035.38|19115.38|19035.38|19114.6|19034.6|10
1731140260000|2024-11-09 08:17:40|19115.32|19035.32|19113.57|19033.57|19115.32|19035.32|19112.77|19032.77|10
1731140270000|2024-11-09 08:17:50|19113.5|19033.5|19113.39|19033.39|19113.64|19033.64|19113.03|19033.03|9
1731140280000|2024-11-09 08:18:00|19112.83|19032.83|19112.21|19032.21|19112.83|19032.83|19110.75|19030.75|8
1731140290000|2024-11-09 08:18:10|19113.41|19033.41|19113.59|19033.59|19114.06|19034.06|19113.22|19033.22|10
1731140300000|2024-11-09 08:18:20|19113.58|19033.58|19113.19|19033.19|19113.58|19033.58|19112.82|19032.82|9
1731140310000|2024-11-09 08:18:30|19113.14|19033.14|19112.3|19032.3|19113.14|19033.14|19112.3|19032.3|10
1731140320000|2024-11-09 08:18:40|19111.09|19031.09|19109.79|19029.79|19111.09|19031.09|19109.75|19029.75|9
1731140330000|2024-11-09 08:18:50|19108.67|19028.67|19104.82|19024.82|19108.67|19028.67|19104.7|19024.7|10
1731140340000|2024-11-09 08:19:00|19105.06|19025.06|19108.32|19028.32|19108.37|19028.37|19104.84|19024.84|10
1731140350000|2024-11-09 08:19:10|19107.86|19027.86|19111.84|19031.84|19113.6|19033.6|19107.86|19027.86|10
1731140360000|2024-11-09 08:19:20|19112.46|19032.46|19115.16|19035.16|19115.16|19035.16|19112.46|19032.46|10
1731140370000|2024-11-09 08:19:30|19115.19|19035.19|19121.21|19041.21|19121.21|19041.21|19115.19|19035.19|10
1731140380000|2024-11-09 08:19:40|19121.05|19041.05|19120.99|19040.99|19121.14|19041.14|19120.92|19040.92|9
1731140390000|2024-11-09 08:19:50|19120.79|19040.79|19120.44|19040.44|19120.79|19040.79|19120.36|19040.36|10
1731140400000|2024-11-09 08:20:00|19121.13|19041.13|19120.98|19040.98|19121.13|19041.13|19120.15|19040.15|10
1731140410000|2024-11-09 08:20:10|19121.01|19041.01|19120.55|19040.55|19121.04|19041.04|19120.55|19040.55|10
1731140420000|2024-11-09 08:20:20|19120.49|19040.49|19121.86|19041.86|19122.25|19042.25|19120.49|19040.49|10
1731140430000|2024-11-09 08:20:30|19121.83|19041.83|19124.52|19044.52|19124.52|19044.52|19121.81|19041.81|10
1731140440000|2024-11-09 08:20:40|19124.62|19044.62|19125.01|19045.01|19125.15|19045.15|19124.6|19044.6|9
1731140450000|2024-11-09 08:20:50|19125.07|19045.07|19126.69|19046.69|19126.92|19046.92|19124.56|19044.56|10
1731140460000|2024-11-09 08:21:00|19126.52|19046.52|19127.34|19047.34|19127.67|19047.67|19126.38|19046.38|10
1731140470000|2024-11-09 08:21:10|19127.24|19047.24|19129.72|19049.72|19129.72|19049.72|19127.22|19047.22|10
1731140480000|2024-11-09 08:21:20|19129.48|19049.48|19128.22|19048.22|19129.7|19049.7|19128.22|19048.22|10
1731140490000|2024-11-09 08:21:30|19127.81|19047.81|19127.98|19047.98|19127.98|19047.98|19126.91|19046.91|10
1731140500000|2024-11-09 08:21:40|19127.9|19047.9|19129.07|19049.07|19129.53|19049.53|19127.9|19047.9|10
1731140510000|2024-11-09 08:21:50|19129.03|19049.03|19123.82|19043.82|19129.03|19049.03|19123.82|19043.82|10
1731140520000|2024-11-09 08:22:00|19123.64|19043.64|19124.44|19044.44|19124.62|19044.62|19123.64|19043.64|9
1731140530000|2024-11-09 08:22:10|19124.17|19044.17|19124.39|19044.39|19124.56|19044.56|19123.78|19043.78|10
1731140540000|2024-11-09 08:22:20|19124.1|19044.1|19126.67|19046.67|19126.67|19046.67|19123.99|19043.99|10
1731140550000|2024-11-09 08:22:30|19127.03|19047.03|19129.62|19049.62|19129.62|19049.62|19126.02|19046.02|10
1731140560000|2024-11-09 08:22:40|19129.63|19049.63|19132.07|19052.07|19132.07|19052.07|19129.63|19049.63|7
1731140570000|2024-11-09 08:22:50|19132.58|19052.58|19133.54|19053.54|19133.76|19053.76|19132|19052|10
1731140580000|2024-11-09 08:23:00|19133.93|19053.93|19132.19|19052.19|19133.96|19053.96|19131.89|19051.89|9
1731140590000|2024-11-09 08:23:10|19132.08|19052.08|19137.63|19057.63|19137.63|19057.63|19132.07|19052.07|10
1731140600000|2024-11-09 08:23:20|19137.23|19057.23|19139.9|19059.9|19139.9|19059.9|19136.72|19056.72|10
1731140610000|2024-11-09 08:23:30|19139.88|19059.88|19138.19|19058.19|19139.88|19059.88|19137.71|19057.71|10
1731140620000|2024-11-09 08:23:40|19138.1|19058.1|19138.39|19058.39|19138.58|19058.58|19137.72|19057.72|8
1731140630000|2024-11-09 08:23:50|19138.87|19058.87|19140.4|19060.4|19140.4|19060.4|19138.87|19058.87|10
1731140640000|2024-11-09 08:24:00|19140.67|19060.67|19141.52|19061.52|19141.9|19061.9|19140.67|19060.67|10
1731140650000|2024-11-09 08:24:10|19141.86|19061.86|19144.76|19064.76|19145.31|19065.31|19141.86|19061.86|10
1731140660000|2024-11-09 08:24:20|19145.88|19065.88|19145.67|19065.67|19146.03|19066.03|19144.88|19064.88|10
1731140670000|2024-11-09 08:24:30|19145.48|19065.48|19141.59|19061.59|19145.48|19065.48|19141.59|19061.59|10
1731140680000|2024-11-09 08:24:40|19142.8|19062.8|19142.66|19062.66|19143.22|19063.22|19142.66|19062.66|10
1731140690000|2024-11-09 08:24:50|19142.96|19062.96|19142.6|19062.6|19143.32|19063.32|19142.36|19062.36|10
1731140700000|2024-11-09 08:25:00|19142.4|19062.4|19141.14|19061.14|19142.45|19062.45|19141.14|19061.14|10
1731140710000|2024-11-09 08:25:10|19141.06|19061.06|19142.79|19062.79|19143|19063|19141.06|19061.06|10
1731140720000|2024-11-09 08:25:20|19142.28|19062.28|19141.4|19061.4|19142.73|19062.73|19141.4|19061.4|10
1731140730000|2024-11-09 08:25:30|19141.73|19061.73|19142.22|19062.22|19142.36|19062.36|19141.73|19061.73|8
1731140740000|2024-11-09 08:25:40|19142.26|19062.26|19143.65|19063.65|19143.65|19063.65|19142.26|19062.26|10
1731140750000|2024-11-09 08:25:50|19143.45|19063.45|19144.39|19064.39|19145.16|19065.16|19143.45|19063.45|10
1731140760000|2024-11-09 08:26:00|19144.06|19064.06|19145.38|19065.38|19145.38|19065.38|19143.26|19063.26|10
1731140770000|2024-11-09 08:26:10|19145.37|19065.37|19147.69|19067.69|19147.69|19067.69|19145.23|19065.23|10
1731140780000|2024-11-09 08:26:20|19147.57|19067.57|19147.45|19067.45|19148.02|19068.02|19146.97|19066.97|10
1731140790000|2024-11-09 08:26:30|19148.36|19068.36|19149.58|19069.58|19149.58|19069.58|19148.26|19068.26|10
1731140800000|2024-11-09 08:26:40|19149.73|19069.73|19150.35|19070.35|19150.81|19070.81|19149.73|19069.73|10
1731140810000|2024-11-09 08:26:50|19150.51|19070.51|19146.65|19066.65|19150.54|19070.54|19146.65|19066.65|10
1731140820000|2024-11-09 08:27:00|19146.38|19066.38|19138.96|19058.96|19146.38|19066.38|19138.96|19058.96|10
1731140830000|2024-11-09 08:27:10|19137.12|19057.12|19139.02|19059.02|19139.07|19059.07|19137.12|19057.12|10
1731140840000|2024-11-09 08:27:20|19140.62|19060.62|19145.86|19065.86|19145.86|19065.86|19140.62|19060.62|10
1731140850000|2024-11-09 08:27:30|19146.06|19066.06|19140.33|19060.33|19146.27|19066.27|19140.16|19060.16|10
1731140860000|2024-11-09 08:27:40|19139.27|19059.27|19137.29|19057.29|19139.27|19059.27|19137.29|19057.29|10
1731140870000|2024-11-09 08:27:50|19137.08|19057.08|19137.84|19057.84|19138.14|19058.14|19137.08|19057.08|10
1731140880000|2024-11-09 08:28:00|19137.58|19057.58|19137.15|19057.15|19137.58|19057.58|19136.67|19056.67|10
1731140890000|2024-11-09 08:28:10|19137.61|19057.61|19137.74|19057.74|19137.77|19057.77|19137.21|19057.21|9
1731140900000|2024-11-09 08:28:20|19137.68|19057.68|19137.92|19057.92|19137.96|19057.96|19137.55|19057.55|10
1731140910000|2024-11-09 08:28:30|19138.43|19058.43|19138.41|19058.41|19139.31|19059.31|19138.32|19058.32|10
1731140920000|2024-11-09 08:28:40|19138.83|19058.83|19140.29|19060.29|19140.38|19060.38|19138.83|19058.83|10
1731140930000|2024-11-09 08:28:50|19140.28|19060.28|19140.87|19060.87|19140.87|19060.87|19139.9|19059.9|9
1731140940000|2024-11-09 08:29:00|19140.98|19060.98|19142.11|19062.11|19142.11|19062.11|19140.52|19060.52|10
1731140950000|2024-11-09 08:29:10|19141.93|19061.93|19142.61|19062.61|19142.67|19062.67|19141.93|19061.93|9
1731140960000|2024-11-09 08:29:20|19142.51|19062.51|19142.77|19062.77|19142.87|19062.87|19142.28|19062.28|10
1731140970000|2024-11-09 08:29:30|19142.82|19062.82|19140.76|19060.76|19142.88|19062.88|19140.52|19060.52|10
1731140980000|2024-11-09 08:29:40|19140.9|19060.9|19142.19|19062.19|19142.26|19062.26|19140.9|19060.9|9
1731140990000|2024-11-09 08:29:50|19142.32|19062.32|19142.8|19062.8|19143.16|19063.16|19142.32|19062.32|10
1731141000000|2024-11-09 08:30:00|19142.54|19062.54|19142.78|19062.78|19142.78|19062.78|19141.79|19061.79|10
1731141010000|2024-11-09 08:30:10|19143.28|19063.28|19144.89|19064.89|19144.89|19064.89|19143.28|19063.28|10
1731141020000|2024-11-09 08:30:20|19145.18|19065.18|19145.28|19065.28|19146.23|19066.23|19145.18|19065.18|10
1731141030000|2024-11-09 08:30:30|19145.17|19065.17|19143.28|19063.28|19145.17|19065.17|19143.07|19063.07|10
1731141040000|2024-11-09 08:30:40|19142.72|19062.72|19142.53|19062.53|19142.79|19062.79|19142.08|19062.08|10
1731141050000|2024-11-09 08:30:50|19142.03|19062.03|19142.18|19062.18|19142.52|19062.52|19141.51|19061.51|10
1731141060000|2024-11-09 08:31:00|19142.82|19062.82|19144.25|19064.25|19144.73|19064.73|19142.82|19062.82|10
1731141070000|2024-11-09 08:31:10|19144.4|19064.4|19145.59|19065.59|19145.67|19065.67|19144.1|19064.1|10
1731141080000|2024-11-09 08:31:20|19145.32|19065.32|19150.89|19070.89|19150.94|19070.94|19145.32|19065.32|10
1731141090000|2024-11-09 08:31:30|19150.93|19070.93|19149.81|19069.81|19151.66|19071.66|19149.81|19069.81|10
1731141100000|2024-11-09 08:31:40|19149.25|19069.25|19148.09|19068.09|19149.25|19069.25|19147.71|19067.71|10
1731141110000|2024-11-09 08:31:50|19147.9|19067.9|19147|19067|19147.93|19067.93|19147|19067|10
1731141120000|2024-11-09 08:32:00|19146.91|19066.91|19151.89|19071.89|19151.89|19071.89|19146.91|19066.91|10
1731141130000|2024-11-09 08:32:10|19151.84|19071.84|19151.58|19071.58|19152.16|19072.16|19151.58|19071.58|10
1731141140000|2024-11-09 08:32:20|19151.41|19071.41|19151.51|19071.51|19151.7|19071.7|19151.41|19071.41|9
1731141150000|2024-11-09 08:32:30|19151.52|19071.52|19152.39|19072.39|19153.12|19073.12|19151.52|19071.52|10
1731141160000|2024-11-09 08:32:40|19152.55|19072.55|19151.84|19071.84|19152.55|19072.55|19151.84|19071.84|10
1731141170000|2024-11-09 08:32:50|19151.54|19071.54|19154.35|19074.35|19154.35|19074.35|19151.48|19071.48|10
1731141180000|2024-11-09 08:33:00|19154.05|19074.05|19153.68|19073.68|19154.11|19074.11|19153.47|19073.47|10
1731141190000|2024-11-09 08:33:10|19153.56|19073.56|19152.85|19072.85|19153.56|19073.56|19152.85|19072.85|10
1731141200000|2024-11-09 08:33:20|19152.84|19072.84|19148.36|19068.36|19152.84|19072.84|19147.39|19067.39|10
1731141210000|2024-11-09 08:33:30|19148.14|19068.14|19146.88|19066.88|19148.14|19068.14|19146.88|19066.88|10
1731141220000|2024-11-09 08:33:40|19146.03|19066.03|19143.76|19063.76|19146.03|19066.03|19143.76|19063.76|10
1731141230000|2024-11-09 08:33:50|19143.84|19063.84|19145.06|19065.06|19145.06|19065.06|19143.84|19063.84|10
1731141240000|2024-11-09 08:34:00|19144.94|19064.94|19145.21|19065.21|19146.03|19066.03|19144.94|19064.94|9
1731141250000|2024-11-09 08:34:10|19145.19|19065.19|19147.65|19067.65|19147.65|19067.65|19145.19|19065.19|10
1731141260000|2024-11-09 08:34:20|19147.18|19067.18|19148.19|19068.19|19148.22|19068.22|19146.77|19066.77|10
1731141270000|2024-11-09 08:34:30|19148.26|19068.26|19149.57|19069.57|19149.57|19069.57|19148.26|19068.26|9
1731141280000|2024-11-09 08:34:40|19149.21|19069.21|19152.36|19072.36|19152.36|19072.36|19148.55|19068.55|9
1731141290000|2024-11-09 08:34:50|19152.74|19072.74|19153.57|19073.57|19153.68|19073.68|19152.74|19072.74|10
1731141300000|2024-11-09 08:35:00|19153.62|19073.62|19154.09|19074.09|19154.1|19074.1|19153.48|19073.48|9
1731141310000|2024-11-09 08:35:10|19153.8|19073.8|19151.91|19071.91|19154.54|19074.54|19151.91|19071.91|10
1731141320000|2024-11-09 08:35:20|19151.92|19071.92|19151.97|19071.97|19152.15|19072.15|19151.58|19071.58|10
1731141330000|2024-11-09 08:35:30|19151.63|19071.63|19151.73|19071.73|19151.73|19071.73|19151.13|19071.13|10
1731141340000|2024-11-09 08:35:40|19152.23|19072.23|19150.66|19070.66|19152.23|19072.23|19150.56|19070.56|10
1731141350000|2024-11-09 08:35:50|19150.44|19070.44|19151.28|19071.28|19151.28|19071.28|19150.44|19070.44|9
1731141360000|2024-11-09 08:36:00|19151.3|19071.3|19151|19071|19151.82|19071.82|19150.96|19070.96|10
1731141370000|2024-11-09 08:36:10|19150.81|19070.81|19150.95|19070.95|19150.96|19070.96|19150.39|19070.39|9
1731141380000|2024-11-09 08:36:20|19151.06|19071.06|19152.86|19072.86|19152.86|19072.86|19151.06|19071.06|10
1731141390000|2024-11-09 08:36:30|19155.24|19075.24|19157.47|19077.47|19157.48|19077.48|19155.24|19075.24|10
1731141400000|2024-11-09 08:36:40|19157.03|19077.03|19156.91|19076.91|19157.84|19077.84|19156.54|19076.54|10
1731141410000|2024-11-09 08:36:50|19157.08|19077.08|19156.76|19076.76|19157.79|19077.79|19156.76|19076.76|10
1731141420000|2024-11-09 08:37:00|19156.34|19076.34|19156.49|19076.49|19156.49|19076.49|19154.83|19074.83|10
1731141430000|2024-11-09 08:37:10|19156.57|19076.57|19156.9|19076.9|19157.85|19077.85|19156.57|19076.57|10
1731141440000|2024-11-09 08:37:20|19157.59|19077.59|19160.4|19080.4|19160.4|19080.4|19157.59|19077.59|10
1731141450000|2024-11-09 08:37:30|19160.07|19080.07|19159.66|19079.66|19160.5|19080.5|19159.46|19079.46|10
1731141460000|2024-11-09 08:37:40|19159.33|19079.33|19159.45|19079.45|19159.45|19079.45|19158.74|19078.74|10
1731141470000|2024-11-09 08:37:50|19159.31|19079.31|19157.78|19077.78|19159.74|19079.74|19157.78|19077.78|10
1731141480000|2024-11-09 08:38:00|19155.86|19075.86|19153.29|19073.29|19155.86|19075.86|19152.96|19072.96|10
1731141490000|2024-11-09 08:38:10|19153.11|19073.11|19152.49|19072.49|19153.11|19073.11|19151.88|19071.88|10
1731141500000|2024-11-09 08:38:20|19152.8|19072.8|19154.66|19074.66|19154.66|19074.66|19152.8|19072.8|10
1731141510000|2024-11-09 08:38:30|19154.57|19074.57|19154.67|19074.67|19155.65|19075.65|19154.57|19074.57|9
1731141520000|2024-11-09 08:38:40|19154.63|19074.63|19161.19|19081.19|19161.19|19081.19|19154.63|19074.63|10
1731141530000|2024-11-09 08:38:50|19161.37|19081.37|19160.37|19080.37|19161.37|19081.37|19160.37|19080.37|9
1731141540000|2024-11-09 08:39:00|19160.13|19080.13|19158.76|19078.76|19160.18|19080.18|19158.76|19078.76|9
1731141550000|2024-11-09 08:39:10|19158.79|19078.79|19157.14|19077.14|19158.79|19078.79|19157.14|19077.14|10
1731141560000|2024-11-09 08:39:20|19156.82|19076.82|19157.09|19077.09|19157.09|19077.09|19156.67|19076.67|10
1731141570000|2024-11-09 08:39:30|19156.77|19076.77|19155.99|19075.99|19156.77|19076.77|19155.99|19075.99|9
1731141580000|2024-11-09 08:39:40|19155.77|19075.77|19156.25|19076.25|19156.25|19076.25|19155.42|19075.42|10
1731141590000|2024-11-09 08:39:50|19156.23|19076.23|19156.69|19076.69|19157.48|19077.48|19155.89|19075.89|10
1731141600000|2024-11-09 08:40:00|19156.78|19076.78|19157.16|19077.16|19157.16|19077.16|19156.57|19076.57|10
1731141610000|2024-11-09 08:40:10|19157.37|19077.37|19157.37|19077.37|19157.37|19077.37|19157.02|19077.02|10
1731141620000|2024-11-09 08:40:20|19157.58|19077.58|19158.45|19078.45|19158.63|19078.63|19157.58|19077.58|10
1731141630000|2024-11-09 08:40:30|19158.36|19078.36|19159.51|19079.51|19159.68|19079.68|19158.36|19078.36|10
1731141640000|2024-11-09 08:40:40|19159.86|19079.86|19159.23|19079.23|19160.11|19080.11|19159.23|19079.23|9
1731141650000|2024-11-09 08:40:50|19159.45|19079.45|19159.9|19079.9|19159.94|19079.94|19158.89|19078.89|10
1731141660000|2024-11-09 08:41:00|19160.08|19080.08|19159.08|19079.08|19160.14|19080.14|19159|19079|9
1731141670000|2024-11-09 08:41:10|19158.94|19078.94|19153.65|19073.65|19158.94|19078.94|19153.65|19073.65|10
1731141680000|2024-11-09 08:41:20|19153.64|19073.64|19153.04|19073.04|19153.64|19073.64|19152.93|19072.93|10
1731141690000|2024-11-09 08:41:30|19153.13|19073.13|19154.54|19074.54|19154.54|19074.54|19152.92|19072.92|10
1731141700000|2024-11-09 08:41:40|19154.6|19074.6|19154.11|19074.11|19154.85|19074.85|19153.98|19073.98|9
1731141710000|2024-11-09 08:41:50|19154.08|19074.08|19154.61|19074.61|19154.61|19074.61|19153.93|19073.93|10
1731141720000|2024-11-09 08:42:00|19154.76|19074.76|19154.72|19074.72|19155.79|19075.79|19154.69|19074.69|10
1731141730000|2024-11-09 08:42:10|19154.4|19074.4|19157.22|19077.22|19157.22|19077.22|19153.98|19073.98|10
1731141740000|2024-11-09 08:42:20|19157.82|19077.82|19158.13|19078.13|19158.23|19078.23|19157.78|19077.78|10
1731141750000|2024-11-09 08:42:30|19158.17|19078.17|19160.17|19080.17|19160.17|19080.17|19158.17|19078.17|10
1731141760000|2024-11-09 08:42:40|19161.06|19081.06|19161.9|19081.9|19162.16|19082.16|19161.06|19081.06|10
1731141770000|2024-11-09 08:42:50|19161.81|19081.81|19159.91|19079.91|19162.67|19082.67|19159.91|19079.91|9
1731141780000|2024-11-09 08:43:00|19159.84|19079.84|19160.45|19080.45|19160.45|19080.45|19158.92|19078.92|10
1731141790000|2024-11-09 08:43:10|19160.53|19080.53|19164.78|19084.78|19164.78|19084.78|19160.46|19080.46|10
1731141800000|2024-11-09 08:43:20|19164.56|19084.56|19163.29|19083.29|19164.56|19084.56|19163.19|19083.19|10
1731141810000|2024-11-09 08:43:30|19163.89|19083.89|19164.13|19084.13|19164.59|19084.59|19163.5|19083.5|10
1731141820000|2024-11-09 08:43:40|19164.28|19084.28|19161.09|19081.09|19164.29|19084.29|19161.09|19081.09|10
1731141830000|2024-11-09 08:43:50|19161.12|19081.12|19158.88|19078.88|19161.12|19081.12|19158.88|19078.88|10
1731141840000|2024-11-09 08:44:00|19158.77|19078.77|19156.86|19076.86|19158.77|19078.77|19156.86|19076.86|9
1731141850000|2024-11-09 08:44:10|19156.81|19076.81|19155.73|19075.73|19156.81|19076.81|19155.32|19075.32|10
1731141860000|2024-11-09 08:44:20|19156.01|19076.01|19157.08|19077.08|19157.14|19077.14|19156.01|19076.01|10
1731141870000|2024-11-09 08:44:30|19156.98|19076.98|19157.56|19077.56|19157.56|19077.56|19156.98|19076.98|10
1731141880000|2024-11-09 08:44:40|19157.67|19077.67|19158.2|19078.2|19158.2|19078.2|19157.65|19077.65|10
1731141890000|2024-11-09 08:44:50|19158.91|19078.91|19160.71|19080.71|19160.71|19080.71|19158.91|19078.91|10
1731141900000|2024-11-09 08:45:00|19160.59|19080.59|19161.39|19081.39|19161.39|19081.39|19160.36|19080.36|9
1731141910000|2024-11-09 08:45:10|19161.35|19081.35|19162.12|19082.12|19162.12|19082.12|19160.37|19080.37|10
1731141920000|2024-11-09 08:45:20|19162.39|19082.39|19163.4|19083.4|19163.4|19083.4|19162.39|19082.39|8
1731141930000|2024-11-09 08:45:30|19163.24|19083.24|19165.16|19085.16|19165.16|19085.16|19163.24|19083.24|10
1731141940000|2024-11-09 08:45:40|19165.07|19085.07|19168.76|19088.76|19168.76|19088.76|19165.07|19085.07|10
1731141950000|2024-11-09 08:45:50|19169.16|19089.16|19171.49|19091.49|19171.49|19091.49|19169.08|19089.08|10
1731141960000|2024-11-09 08:46:00|19171.77|19091.77|19172.14|19092.14|19172.22|19092.22|19171.08|19091.08|10
1731141970000|2024-11-09 08:46:10|19172.54|19092.54|19174.52|19094.52|19174.95|19094.95|19172.54|19092.54|10
1731141980000|2024-11-09 08:46:20|19174.32|19094.32|19174.28|19094.28|19174.52|19094.52|19173.61|19093.61|10
1731141990000|2024-11-09 08:46:30|19173.69|19093.69|19172.72|19092.72|19174.49|19094.49|19172.11|19092.11|10
1731142000000|2024-11-09 08:46:40|19172.91|19092.91|19173.33|19093.33|19173.38|19093.38|19172.91|19092.91|9
1731142010000|2024-11-09 08:46:50|19173.32|19093.32|19173.72|19093.72|19173.72|19093.72|19172.96|19092.96|10
1731142020000|2024-11-09 08:47:00|19174.15|19094.15|19176.63|19096.63|19178.17|19098.17|19174.15|19094.15|10
1731142030000|2024-11-09 08:47:10|19176.93|19096.93|19178.35|19098.35|19178.35|19098.35|19176.93|19096.93|10
1731142040000|2024-11-09 08:47:20|19178.34|19098.34|19179.88|19099.88|19180.75|19100.75|19178.02|19098.02|10
1731142050000|2024-11-09 08:47:30|19179.92|19099.92|19179.81|19099.81|19180.3|19100.3|19178.73|19098.73|10
1731142060000|2024-11-09 08:47:40|19180.06|19100.06|19175.11|19095.11|19180.06|19100.06|19175.11|19095.11|10
1731142070000|2024-11-09 08:47:50|19174.18|19094.18|19171.88|19091.88|19174.18|19094.18|19171.88|19091.88|10
1731142080000|2024-11-09 08:48:00|19171.3|19091.3|19169.97|19089.97|19172.4|19092.4|19169.97|19089.97|10
1731142090000|2024-11-09 08:48:10|19170|19090|19170.67|19090.67|19171.81|19091.81|19170|19090|10
1731142100000|2024-11-09 08:48:20|19170.8|19090.8|19169.33|19089.33|19170.8|19090.8|19169.33|19089.33|10
1731142110000|2024-11-09 08:48:30|19169.41|19089.41|19169.77|19089.77|19169.77|19089.77|19168.46|19088.46|10
1731142120000|2024-11-09 08:48:40|19169.82|19089.82|19167.21|19087.21|19169.82|19089.82|19167.21|19087.21|10
1731142130000|2024-11-09 08:48:50|19166.3|19086.3|19164.89|19084.89|19166.3|19086.3|19164.89|19084.89|10
1731142140000|2024-11-09 08:49:00|19164.68|19084.68|19164.62|19084.62|19165.27|19085.27|19164.4|19084.4|10
1731142150000|2024-11-09 08:49:10|19164.89|19084.89|19164.2|19084.2|19165.21|19085.21|19163.78|19083.78|10
1731142160000|2024-11-09 08:49:20|19164.05|19084.05|19160.68|19080.68|19164.05|19084.05|19160.68|19080.68|9
1731142170000|2024-11-09 08:49:30|19160|19080|19161.5|19081.5|19161.62|19081.62|19159.55|19079.55|10
1731142180000|2024-11-09 08:49:40|19161.4|19081.4|19159.08|19079.08|19161.4|19081.4|19159.08|19079.08|10
1731142190000|2024-11-09 08:49:50|19159.33|19079.33|19152.67|19072.67|19159.33|19079.33|19152.67|19072.67|10
1731142200000|2024-11-09 08:50:00|19152.61|19072.61|19149.91|19069.91|19152.61|19072.61|19149.8|19069.8|10
1731142210000|2024-11-09 08:50:10|19150.01|19070.01|19147.57|19067.57|19150.01|19070.01|19147.41|19067.41|10
1731142220000|2024-11-09 08:50:20|19146.8|19066.8|19144.56|19064.56|19146.8|19066.8|19144.45|19064.45|10
1731142230000|2024-11-09 08:50:30|19143.87|19063.87|19138.8|19058.8|19143.87|19063.87|19138.8|19058.8|10
1731142240000|2024-11-09 08:50:40|19138.18|19058.18|19137.34|19057.34|19138.18|19058.18|19137.34|19057.34|10
1731142250000|2024-11-09 08:50:50|19136.9|19056.9|19135.26|19055.26|19137.01|19057.01|19134.99|19054.99|10
1731142260000|2024-11-09 08:51:00|19135.23|19055.23|19135.06|19055.06|19135.23|19055.23|19134.66|19054.66|10
1731142270000|2024-11-09 08:51:10|19135.36|19055.36|19140.25|19060.25|19140.25|19060.25|19135.36|19055.36|10
1731142280000|2024-11-09 08:51:20|19140.1|19060.1|19141.56|19061.56|19141.56|19061.56|19140.1|19060.1|10
1731142290000|2024-11-09 08:51:30|19141.55|19061.55|19140.12|19060.12|19142.11|19062.11|19140.12|19060.12|10
1731142300000|2024-11-09 08:51:40|19139.39|19059.39|19138.16|19058.16|19139.39|19059.39|19138.03|19058.03|8
1731142310000|2024-11-09 08:51:50|19138.27|19058.27|19135.29|19055.29|19138.49|19058.49|19135.29|19055.29|9
1731142320000|2024-11-09 08:52:00|19136.43|19056.43|19139.74|19059.74|19140.03|19060.03|19136.43|19056.43|10
1731142330000|2024-11-09 08:52:10|19137.71|19057.71|19136.97|19056.97|19137.73|19057.73|19136.97|19056.97|10
1731142340000|2024-11-09 08:52:20|19136.9|19056.9|19137.13|19057.13|19138.03|19058.03|19136.9|19056.9|10
1731142350000|2024-11-09 08:52:30|19137.28|19057.28|19135.91|19055.91|19137.37|19057.37|19135.78|19055.78|10
1731142360000|2024-11-09 08:52:40|19136.77|19056.77|19136.86|19056.86|19137.33|19057.33|19136.77|19056.77|10
1731142370000|2024-11-09 08:52:50|19136.93|19056.93|19137.6|19057.6|19137.75|19057.75|19136.46|19056.46|10
1731142380000|2024-11-09 08:53:00|19137.8|19057.8|19140.99|19060.99|19140.99|19060.99|19137.8|19057.8|10
1731142390000|2024-11-09 08:53:10|19140.82|19060.82|19139.83|19059.83|19140.82|19060.82|19139.76|19059.76|10
1731142400000|2024-11-09 08:53:20|19139.2|19059.2|19139.24|19059.24|19139.24|19059.24|19138.53|19058.53|9
1731142410000|2024-11-09 08:53:30|19139.16|19059.16|19142.5|19062.5|19142.5|19062.5|19138.61|19058.61|10
1731142420000|2024-11-09 08:53:40|19142.17|19062.17|19139.8|19059.8|19142.17|19062.17|19139.8|19059.8|10
1731142430000|2024-11-09 08:53:50|19139.52|19059.52|19139.63|19059.63|19139.63|19059.63|19138.79|19058.79|8
1731142440000|2024-11-09 08:54:00|19139.87|19059.87|19140.4|19060.4|19140.4|19060.4|19139.58|19059.58|9
1731142450000|2024-11-09 08:54:10|19140.45|19060.45|19138.99|19058.99|19140.67|19060.67|19138.99|19058.99|9
1731142460000|2024-11-09 08:54:20|19138.04|19058.04|19135.53|19055.53|19138.04|19058.04|19135.53|19055.53|10
1731142470000|2024-11-09 08:54:30|19135.26|19055.26|19133.56|19053.56|19135.26|19055.26|19133.45|19053.45|10
1731142480000|2024-11-09 08:54:40|19133.52|19053.52|19133.55|19053.55|19134.21|19054.21|19133.49|19053.49|10
1731142490000|2024-11-09 08:54:50|19133.43|19053.43|19133.76|19053.76|19134.16|19054.16|19133.43|19053.43|10
1731142500000|2024-11-09 08:55:00|19133.52|19053.52|19132.78|19052.78|19133.58|19053.58|19132.61|19052.61|9
1731142510000|2024-11-09 08:55:10|19132.72|19052.72|19133.39|19053.39|19133.39|19053.39|19132.36|19052.36|10
1731142520000|2024-11-09 08:55:20|19134.03|19054.03|19136.14|19056.14|19136.14|19056.14|19133.8|19053.8|10
1731142530000|2024-11-09 08:55:30|19136.23|19056.23|19135.19|19055.19|19136.27|19056.27|19135.05|19055.05|10
1731142540000|2024-11-09 08:55:40|19135.57|19055.57|19135.79|19055.79|19135.9|19055.9|19134.44|19054.44|10
1731142550000|2024-11-09 08:55:50|19136.43|19056.43|19136.26|19056.26|19136.69|19056.69|19136|19056|10
1731142560000|2024-11-09 08:56:00|19136.44|19056.44|19137.65|19057.65|19137.65|19057.65|19136.44|19056.44|9
1731142570000|2024-11-09 08:56:10|19137.95|19057.95|19137.79|19057.79|19139.26|19059.26|19137.64|19057.64|9
1731142580000|2024-11-09 08:56:20|19137.66|19057.66|19135.7|19055.7|19137.66|19057.66|19135.1|19055.1|10
1731142590000|2024-11-09 08:56:30|19135.32|19055.32|19135.12|19055.12|19135.52|19055.52|19135.12|19055.12|10
1731142600000|2024-11-09 08:56:40|19135.09|19055.09|19135.01|19055.01|19135.09|19055.09|19134.47|19054.47|9
1731142610000|2024-11-09 08:56:50|19134.54|19054.54|19132.17|19052.17|19134.54|19054.54|19132.17|19052.17|10
1731142620000|2024-11-09 08:57:00|19132.12|19052.12|19130.59|19050.59|19132.12|19052.12|19130.49|19050.49|10
1731142630000|2024-11-09 08:57:10|19130.4|19050.4|19130.84|19050.84|19130.84|19050.84|19129.72|19049.72|9
1731142640000|2024-11-09 08:57:20|19131.1|19051.1|19131.89|19051.89|19132.71|19052.71|19131.1|19051.1|10
1731142650000|2024-11-09 08:57:30|19131.75|19051.75|19131.34|19051.34|19131.75|19051.75|19131.03|19051.03|9
1731142660000|2024-11-09 08:57:40|19131.17|19051.17|19132.21|19052.21|19132.21|19052.21|19131.17|19051.17|10
1731142670000|2024-11-09 08:57:50|19132.48|19052.48|19134.81|19054.81|19134.81|19054.81|19132.2|19052.2|9
1731142680000|2024-11-09 08:58:00|19134.86|19054.86|19137.14|19057.14|19137.23|19057.23|19134.86|19054.86|10
1731142690000|2024-11-09 08:58:10|19136.98|19056.98|19137.57|19057.57|19137.94|19057.94|19136.93|19056.93|10
1731142700000|2024-11-09 08:58:20|19137.27|19057.27|19136.77|19056.77|19137.42|19057.42|19136.77|19056.77|10
1731142710000|2024-11-09 08:58:30|19136.75|19056.75|19130.74|19050.74|19136.87|19056.87|19130.42|19050.42|10
1731142720000|2024-11-09 08:58:40|19130.88|19050.88|19130.94|19050.94|19130.95|19050.95|19130.45|19050.45|10
1731142730000|2024-11-09 08:58:50|19130.79|19050.79|19130.49|19050.49|19130.8|19050.8|19130.02|19050.02|9
1731142740000|2024-11-09 08:59:00|19129.94|19049.94|19130.45|19050.45|19130.54|19050.54|19129.61|19049.61|10
1731142750000|2024-11-09 08:59:10|19130.54|19050.54|19130.68|19050.68|19131.08|19051.08|19130.08|19050.08|10
1731142760000|2024-11-09 08:59:20|19130.3|19050.3|19130.35|19050.35|19130.42|19050.42|19129.51|19049.51|10
1731142770000|2024-11-09 08:59:30|19130.26|19050.26|19130.04|19050.04|19130.26|19050.26|19129.89|19049.89|9
1731142780000|2024-11-09 08:59:40|19129.44|19049.44|19129.99|19049.99|19130.03|19050.03|19129.44|19049.44|10
1731142790000|2024-11-09 08:59:50|19130.09|19050.09|19130.52|19050.52|19130.84|19050.84|19130.09|19050.09|10
1731142800000|2024-11-09 09:00:00|19130.14|19050.14|19130.24|19050.24|19130.56|19050.56|19130.13|19050.13|10
1731142810000|2024-11-09 09:00:10|19130.45|19050.45|19133.29|19053.29|19133.29|19053.29|19130.45|19050.45|10
1731142820000|2024-11-09 09:00:20|19133.36|19053.36|19136.33|19056.33|19136.33|19056.33|19133.24|19053.24|10
1731142830000|2024-11-09 09:00:30|19136.61|19056.61|19139.99|19059.99|19141.45|19061.45|19136.61|19056.61|10
1731142840000|2024-11-09 09:00:40|19139.74|19059.74|19141.99|19061.99|19141.99|19061.99|19139.57|19059.57|10
1731142850000|2024-11-09 09:00:50|19142.47|19062.47|19142.71|19062.71|19143.23|19063.23|19142.47|19062.47|9
1731142860000|2024-11-09 09:01:00|19142.6|19062.6|19144.57|19064.57|19144.62|19064.62|19142.56|19062.56|10
1731142870000|2024-11-09 09:01:10|19145.65|19065.65|19157.47|19077.47|19157.47|19077.47|19145.65|19065.65|10
1731142880000|2024-11-09 09:01:20|19159.08|19079.08|19160.56|19080.56|19160.58|19080.58|19159.08|19079.08|10
1731142890000|2024-11-09 09:01:30|19160.16|19080.16|19157.56|19077.56|19160.16|19080.16|19157.56|19077.56|10
1731142900000|2024-11-09 09:01:40|19157.44|19077.44|19156.83|19076.83|19157.48|19077.48|19156.75|19076.75|10
1731142910000|2024-11-09 09:01:50|19156.9|19076.9|19156.52|19076.52|19156.9|19076.9|19156.42|19076.42|10
1731142920000|2024-11-09 09:02:00|19156.49|19076.49|19158.81|19078.81|19158.81|19078.81|19156.49|19076.49|10
1731142930000|2024-11-09 09:02:10|19158.88|19078.88|19158.66|19078.66|19158.94|19078.94|19158.51|19078.51|10
1731142940000|2024-11-09 09:02:20|19159.81|19079.81|19161.32|19081.32|19161.68|19081.68|19159.81|19079.81|9
1731142950000|2024-11-09 09:02:30|19161.31|19081.31|19159.77|19079.77|19161.33|19081.33|19159.46|19079.46|10
1731142960000|2024-11-09 09:02:40|19159.89|19079.89|19159.56|19079.56|19159.89|19079.89|19158.87|19078.87|10
1731142970000|2024-11-09 09:02:50|19159.61|19079.61|19158.25|19078.25|19159.61|19079.61|19158.23|19078.23|10
1731142980000|2024-11-09 09:03:00|19158.65|19078.65|19160.34|19080.34|19160.35|19080.35|19158.51|19078.51|10
1731142990000|2024-11-09 09:03:10|19160.42|19080.42|19158.15|19078.15|19160.44|19080.44|19158.15|19078.15|10
1731143000000|2024-11-09 09:03:20|19157.73|19077.73|19158.14|19078.14|19158.85|19078.85|19157.17|19077.17|10
1731143010000|2024-11-09 09:03:30|19157.57|19077.57|19155.21|19075.21|19157.57|19077.57|19154.65|19074.65|10
1731143020000|2024-11-09 09:03:40|19155.62|19075.62|19153.63|19073.63|19156.14|19076.14|19153.44|19073.44|10
1731143030000|2024-11-09 09:03:50|19153.85|19073.85|19153.62|19073.62|19153.85|19073.85|19152.8|19072.8|10
1731143040000|2024-11-09 09:04:00|19153.19|19073.19|19154.8|19074.8|19154.8|19074.8|19153.19|19073.19|10
1731143050000|2024-11-09 09:04:10|19154.71|19074.71|19154.54|19074.54|19155.18|19075.18|19154.54|19074.54|10
1731143060000|2024-11-09 09:04:20|19154.44|19074.44|19156.62|19076.62|19156.62|19076.62|19154.29|19074.29|10
1731143070000|2024-11-09 09:04:30|19156.99|19076.99|19158.41|19078.41|19158.49|19078.49|19156.99|19076.99|10
1731143080000|2024-11-09 09:04:40|19157.57|19077.57|19157.11|19077.11|19157.75|19077.75|19157.11|19077.11|10
1731143090000|2024-11-09 09:04:50|19156.71|19076.71|19155.55|19075.55|19157|19077|19155.55|19075.55|10
1731143100000|2024-11-09 09:05:00|19155.64|19075.64|19156.3|19076.3|19156.95|19076.95|19155.64|19075.64|10
1731143110000|2024-11-09 09:05:10|19156.27|19076.27|19153.67|19073.67|19156.37|19076.37|19153.44|19073.44|10
1731143120000|2024-11-09 09:05:20|19153.85|19073.85|19154.28|19074.28|19154.28|19074.28|19153.84|19073.84|9
1731143130000|2024-11-09 09:05:30|19154.39|19074.39|19153.75|19073.75|19154.55|19074.55|19153.75|19073.75|10
1731143140000|2024-11-09 09:05:40|19153.9|19073.9|19154.51|19074.51|19154.53|19074.53|19153.84|19073.84|10
1731143150000|2024-11-09 09:05:50|19154.48|19074.48|19154.08|19074.08|19154.77|19074.77|19153.81|19073.81|8
1731143160000|2024-11-09 09:06:00|19154.18|19074.18|19155.26|19075.26|19155.32|19075.32|19154.18|19074.18|10
1731143170000|2024-11-09 09:06:10|19155.69|19075.69|19157.44|19077.44|19157.44|19077.44|19155.69|19075.69|10
1731143180000|2024-11-09 09:06:20|19155|19075|19157.07|19077.07|19157.07|19077.07|19155|19075|10
1731143190000|2024-11-09 09:06:30|19157.18|19077.18|19157.48|19077.48|19157.76|19077.76|19157.05|19077.05|9
1731143200000|2024-11-09 09:06:40|19157.96|19077.96|19158.18|19078.18|19158.48|19078.48|19157.96|19077.96|8
1731143210000|2024-11-09 09:06:50|19158.15|19078.15|19157.22|19077.22|19158.89|19078.89|19157.22|19077.22|10
1731143220000|2024-11-09 09:07:00|19157.23|19077.23|19157.49|19077.49|19157.83|19077.83|19157.14|19077.14|9
1731143230000|2024-11-09 09:07:10|19157.51|19077.51|19157.86|19077.86|19157.86|19077.86|19157.51|19077.51|10
1731143240000|2024-11-09 09:07:20|19158.58|19078.58|19158.89|19078.89|19159.32|19079.32|19157.98|19077.98|10
1731143250000|2024-11-09 09:07:30|19158.36|19078.36|19161.05|19081.05|19161.05|19081.05|19158.36|19078.36|10
1731143260000|2024-11-09 09:07:40|19161.39|19081.39|19160.4|19080.4|19161.78|19081.78|19160.39|19080.39|10
1731143270000|2024-11-09 09:07:50|19160.59|19080.59|19159.96|19079.96|19160.75|19080.75|19159.96|19079.96|10
1731143280000|2024-11-09 09:08:00|19160.42|19080.42|19162.99|19082.99|19163.29|19083.29|19160.31|19080.31|9
1731143290000|2024-11-09 09:08:10|19161.92|19081.92|19162.46|19082.46|19162.46|19082.46|19161.41|19081.41|9
1731143300000|2024-11-09 09:08:20|19162.32|19082.32|19164.01|19084.01|19164.01|19084.01|19162.32|19082.32|10
1731143310000|2024-11-09 09:08:30|19163.72|19083.72|19163.83|19083.83|19164.15|19084.15|19163.72|19083.72|10
1731143320000|2024-11-09 09:08:40|19163.79|19083.79|19164.72|19084.72|19164.89|19084.89|19163.79|19083.79|10
1731143330000|2024-11-09 09:08:50|19164.71|19084.71|19164.66|19084.66|19164.71|19084.71|19163.51|19083.51|10
1731143340000|2024-11-09 09:09:00|19164.85|19084.85|19164.69|19084.69|19164.91|19084.91|19164.5|19084.5|10
1731143350000|2024-11-09 09:09:10|19164.43|19084.43|19160.79|19080.79|19164.46|19084.46|19160.79|19080.79|10
1731143360000|2024-11-09 09:09:20|19160.15|19080.15|19160.4|19080.4|19160.4|19080.4|19159.32|19079.32|10
1731143370000|2024-11-09 09:09:30|19160.6|19080.6|19159.78|19079.78|19161.19|19081.19|19159.78|19079.78|10
1731143380000|2024-11-09 09:09:40|19159.31|19079.31|19159.46|19079.46|19159.46|19079.46|19158.93|19078.93|10
1731143390000|2024-11-09 09:09:50|19159.86|19079.86|19161.51|19081.51|19161.51|19081.51|19159.86|19079.86|10
1731143400000|2024-11-09 09:10:00|19162.01|19082.01|19162.31|19082.31|19162.43|19082.43|19162.01|19082.01|10
1731143410000|2024-11-09 09:10:10|19162.34|19082.34|19162.24|19082.24|19162.58|19082.58|19161.95|19081.95|10
1731143420000|2024-11-09 09:10:20|19162.28|19082.28|19159.58|19079.58|19162.28|19082.28|19159.46|19079.46|10
1731143430000|2024-11-09 09:10:30|19159.64|19079.64|19160.14|19080.14|19161.94|19081.94|19159.64|19079.64|10
1731143440000|2024-11-09 09:10:40|19159.94|19079.94|19163.65|19083.65|19163.65|19083.65|19159.65|19079.65|10
1731143450000|2024-11-09 09:10:50|19163.29|19083.29|19162.89|19082.89|19163.45|19083.45|19162.89|19082.89|10
1731143460000|2024-11-09 09:11:00|19162.81|19082.81|19162.71|19082.71|19163.38|19083.38|19162.71|19082.71|10
1731143470000|2024-11-09 09:11:10|19162.55|19082.55|19161.93|19081.93|19162.89|19082.89|19161.93|19081.93|10
1731143480000|2024-11-09 09:11:20|19162.36|19082.36|19161.27|19081.27|19162.46|19082.46|19161.02|19081.02|9
1731143490000|2024-11-09 09:11:30|19161.12|19081.12|19161.28|19081.28|19161.28|19081.28|19160.25|19080.25|9
1731143500000|2024-11-09 09:11:40|19161.4|19081.4|19162.05|19082.05|19162.19|19082.19|19161.38|19081.38|10
1731143510000|2024-11-09 09:11:50|19161.67|19081.67|19162.5|19082.5|19162.52|19082.52|19161.67|19081.67|9
1731143520000|2024-11-09 09:12:00|19162.77|19082.77|19164.52|19084.52|19164.52|19084.52|19162.77|19082.77|10
1731143530000|2024-11-09 09:12:10|19164.3|19084.3|19163.05|19083.05|19164.56|19084.56|19163.05|19083.05|10
1731143540000|2024-11-09 09:12:20|19162.98|19082.98|19162.55|19082.55|19163.14|19083.14|19162.37|19082.37|10
1731143550000|2024-11-09 09:12:30|19163.3|19083.3|19166.29|19086.29|19166.29|19086.29|19163.3|19083.3|10
1731143560000|2024-11-09 09:12:40|19166.49|19086.49|19168.89|19088.89|19169.44|19089.44|19166.49|19086.49|10
1731143570000|2024-11-09 09:12:50|19168.78|19088.78|19168.75|19088.75|19169.55|19089.55|19168.75|19088.75|10
1731143580000|2024-11-09 09:13:00|19168.58|19088.58|19166.7|19086.7|19168.58|19088.58|19166.7|19086.7|9
1731143590000|2024-11-09 09:13:10|19166.58|19086.58|19166.07|19086.07|19167.38|19087.38|19166.07|19086.07|10
1731143600000|2024-11-09 09:13:20|19165.87|19085.87|19167.78|19087.78|19167.78|19087.78|19164.3|19084.3|10
1731143610000|2024-11-09 09:13:30|19167.44|19087.44|19168.28|19088.28|19168.28|19088.28|19167.44|19087.44|10
1731143620000|2024-11-09 09:13:40|19168.24|19088.24|19165.45|19085.45|19168.8|19088.8|19165.4|19085.4|10
1731143630000|2024-11-09 09:13:50|19165.51|19085.51|19169.64|19089.64|19169.64|19089.64|19165.51|19085.51|10
1731143640000|2024-11-09 09:14:00|19169.62|19089.62|19169.89|19089.89|19170.41|19090.41|19168.95|19088.95|10
1731143650000|2024-11-09 09:14:10|19169.92|19089.92|19170.11|19090.11|19170.19|19090.19|19169.8|19089.8|10
1731143660000|2024-11-09 09:14:20|19170.55|19090.55|19171.46|19091.46|19171.46|19091.46|19170.55|19090.55|10
1731143670000|2024-11-09 09:14:30|19171.56|19091.56|19173.82|19093.82|19173.88|19093.88|19171.56|19091.56|10
1731143680000|2024-11-09 09:14:40|19173.69|19093.69|19173.17|19093.17|19174.24|19094.24|19173.01|19093.01|10
1731143690000|2024-11-09 09:14:50|19173.13|19093.13|19173.35|19093.35|19173.88|19093.88|19173.07|19093.07|10
1731143700000|2024-11-09 09:15:00|19173.54|19093.54|19174.33|19094.33|19174.34|19094.34|19173.54|19093.54|9
1731143710000|2024-11-09 09:15:10|19174.46|19094.46|19174.56|19094.56|19174.62|19094.62|19173.58|19093.58|9
1731143720000|2024-11-09 09:15:20|19175.07|19095.07|19177.71|19097.71|19177.76|19097.76|19175.07|19095.07|10
1731143730000|2024-11-09 09:15:30|19177.63|19097.63|19181.53|19101.53|19181.53|19101.53|19177.63|19097.63|10
1731143740000|2024-11-09 09:15:40|19181.81|19101.81|19183.02|19103.02|19183.02|19103.02|19181.81|19101.81|9
1731143750000|2024-11-09 09:15:50|19183.32|19103.32|19181.11|19101.11|19183.94|19103.94|19181.11|19101.11|10
1731143760000|2024-11-09 09:16:00|19181.37|19101.37|19183.16|19103.16|19183.25|19103.25|19181.37|19101.37|10
1731143770000|2024-11-09 09:16:10|19182.6|19102.6|19180.53|19100.53|19182.6|19102.6|19180.53|19100.53|10
1731143780000|2024-11-09 09:16:20|19179.94|19099.94|19181.47|19101.47|19181.9|19101.9|19179.94|19099.94|10
1731143790000|2024-11-09 09:16:30|19181.38|19101.38|19182.83|19102.83|19182.83|19102.83|19180.24|19100.24|10
1731143800000|2024-11-09 09:16:40|19183.01|19103.01|19177.61|19097.61|19183.01|19103.01|19177.61|19097.61|10
1731143810000|2024-11-09 09:16:50|19176.87|19096.87|19176.29|19096.29|19177.17|19097.17|19175.91|19095.91|10
1731143820000|2024-11-09 09:17:00|19176.41|19096.41|19176.07|19096.07|19176.41|19096.41|19175.36|19095.36|9
1731143830000|2024-11-09 09:17:10|19176.35|19096.35|19177.01|19097.01|19177.01|19097.01|19176.16|19096.16|10
1731143840000|2024-11-09 09:17:20|19175.95|19095.95|19169.77|19089.77|19175.95|19095.95|19169.77|19089.77|10
1731143850000|2024-11-09 09:17:30|19169.74|19089.74|19170.49|19090.49|19170.55|19090.55|19169.74|19089.74|9
1731143860000|2024-11-09 09:17:40|19170.55|19090.55|19171.08|19091.08|19172.48|19092.48|19170.54|19090.54|10
1731143870000|2024-11-09 09:17:50|19171.03|19091.03|19170.52|19090.52|19171.51|19091.51|19170.33|19090.33|10
1731143880000|2024-11-09 09:18:00|19170.23|19090.23|19170.86|19090.86|19170.86|19090.86|19170.02|19090.02|10
1731143890000|2024-11-09 09:18:10|19171.38|19091.38|19168.97|19088.97|19171.68|19091.68|19168.97|19088.97|10
1731143900000|2024-11-09 09:18:20|19168.7|19088.7|19166.2|19086.2|19169.39|19089.39|19166.2|19086.2|10
1731143910000|2024-11-09 09:18:30|19165.96|19085.96|19165.7|19085.7|19165.96|19085.96|19165.69|19085.69|10
1731143920000|2024-11-09 09:18:40|19166.07|19086.07|19164.36|19084.36|19166.13|19086.13|19164.1|19084.1|10
1731143930000|2024-11-09 09:18:50|19164.48|19084.48|19165.6|19085.6|19166.1|19086.1|19164.48|19084.48|10
1731143940000|2024-11-09 09:19:00|19165.78|19085.78|19167.07|19087.07|19167.07|19087.07|19165.18|19085.18|10
1731143950000|2024-11-09 09:19:10|19167.19|19087.19|19167.56|19087.56|19167.56|19087.56|19167.04|19087.04|10
1731143960000|2024-11-09 09:19:20|19162.54|19082.54|19164.09|19084.09|19164.1|19084.1|19162.54|19082.54|10
1731143970000|2024-11-09 09:19:30|19164.05|19084.05|19166.08|19086.08|19166.11|19086.11|19163.94|19083.94|10
1731143980000|2024-11-09 09:19:40|19166.35|19086.35|19167.69|19087.69|19167.89|19087.89|19166.35|19086.35|10
1731143990000|2024-11-09 09:19:50|19168.14|19088.14|19168.89|19088.89|19168.92|19088.92|19168.07|19088.07|10
1731144000000|2024-11-09 09:20:00|19169.29|19089.29|19168.91|19088.91|19169.94|19089.94|19168.91|19088.91|10
1731144010000|2024-11-09 09:20:10|19170.28|19090.28|19169.16|19089.16|19170.28|19090.28|19169.16|19089.16|10
1731144020000|2024-11-09 09:20:20|19169.01|19089.01|19182.01|19102.01|19182.01|19102.01|19167.05|19087.05|9
1731144030000|2024-11-09 09:20:30|19186.31|19106.31|19192.58|19112.58|19193.47|19113.47|19186.31|19106.31|10
1731144040000|2024-11-09 09:20:40|19192.34|19112.34|19185.62|19105.62|19192.34|19112.34|19185.62|19105.62|10
1731144050000|2024-11-09 09:20:50|19185.37|19105.37|19186.71|19106.71|19186.83|19106.83|19184.5|19104.5|10
1731144060000|2024-11-09 09:21:00|19187.01|19107.01|19185.38|19105.38|19187.17|19107.17|19185.38|19105.38|9
1731144070000|2024-11-09 09:21:10|19184.86|19104.86|19184.53|19104.53|19185.27|19105.27|19184.42|19104.42|10
1731144080000|2024-11-09 09:21:20|19184.47|19104.47|19186.26|19106.26|19186.26|19106.26|19184.33|19104.33|10
1731144090000|2024-11-09 09:21:30|19186.35|19106.35|19186.65|19106.65|19186.65|19106.65|19185.79|19105.79|9
1731144100000|2024-11-09 09:21:40|19186.86|19106.86|19185.86|19105.86|19186.86|19106.86|19185.82|19105.82|10
1731144110000|2024-11-09 09:21:50|19185.9|19105.9|19191.03|19111.03|19192.69|19112.69|19185.76|19105.76|9
1731144120000|2024-11-09 09:22:00|19191.07|19111.07|19191.09|19111.09|19191.7|19111.7|19190.71|19110.71|10
1731144130000|2024-11-09 09:22:10|19189.35|19109.35|19186.56|19106.56|19189.35|19109.35|19186.56|19106.56|10
1731144140000|2024-11-09 09:22:20|19186.38|19106.38|19183.1|19103.1|19186.4|19106.4|19183.1|19103.1|10
1731144150000|2024-11-09 09:22:30|19182.9|19102.9|19181.06|19101.06|19182.9|19102.9|19181.06|19101.06|9
1731144160000|2024-11-09 09:22:40|19180.54|19100.54|19177.32|19097.32|19180.54|19100.54|19177.32|19097.32|10
1731144170000|2024-11-09 09:22:50|19177.33|19097.33|19177.74|19097.74|19177.91|19097.91|19177.33|19097.33|10
1731144180000|2024-11-09 09:23:00|19177.54|19097.54|19165.72|19085.72|19177.56|19097.56|19165.72|19085.72|9
1731144190000|2024-11-09 09:23:10|19165.17|19085.17|19156.16|19076.16|19165.17|19085.17|19156.16|19076.16|10
1731144200000|2024-11-09 09:23:20|19155.12|19075.12|19154.62|19074.62|19156.18|19076.18|19154.62|19074.62|10
1731144210000|2024-11-09 09:23:30|19154.64|19074.64|19149.88|19069.88|19154.64|19074.64|19149.88|19069.88|10
1731144220000|2024-11-09 09:23:40|19149.89|19069.89|19152.27|19072.27|19152.27|19072.27|19149.89|19069.89|10
1731144230000|2024-11-09 09:23:50|19152.13|19072.13|19151.16|19071.16|19152.13|19072.13|19150.73|19070.73|9
1731144240000|2024-11-09 09:24:00|19150.89|19070.89|19151.65|19071.65|19152.64|19072.64|19150.89|19070.89|10
1731144250000|2024-11-09 09:24:10|19151.74|19071.74|19154.46|19074.46|19154.46|19074.46|19151.71|19071.71|10
1731144260000|2024-11-09 09:24:20|19154.04|19074.04|19154.79|19074.79|19154.93|19074.93|19154.04|19074.04|10
1731144270000|2024-11-09 09:24:30|19154.64|19074.64|19156.18|19076.18|19156.18|19076.18|19153.27|19073.27|10
1731144280000|2024-11-09 09:24:40|19156.03|19076.03|19154.63|19074.63|19156.03|19076.03|19154.63|19074.63|10
1731144290000|2024-11-09 09:24:50|19154.6|19074.6|19153.81|19073.81|19154.92|19074.92|19153.78|19073.78|10
1731144300000|2024-11-09 09:25:00|19153.86|19073.86|19155.7|19075.7|19155.7|19075.7|19153.84|19073.84|10
1731144310000|2024-11-09 09:25:10|19156.41|19076.41|19161.67|19081.67|19161.67|19081.67|19156.41|19076.41|10
1731144320000|2024-11-09 09:25:20|19162.92|19082.92|19163.95|19083.95|19164.59|19084.59|19162.92|19082.92|10
1731144330000|2024-11-09 09:25:30|19164.27|19084.27|19164.21|19084.21|19165.97|19085.97|19164.21|19084.21|10
1731144340000|2024-11-09 09:25:40|19164.83|19084.83|19165.97|19085.97|19166.14|19086.14|19164.83|19084.83|10
1731144350000|2024-11-09 09:25:50|19166.55|19086.55|19166.92|19086.92|19166.92|19086.92|19165.64|19085.64|10
1731144360000|2024-11-09 09:26:00|19171.3|19091.3|19172.77|19092.77|19172.88|19092.88|19171.29|19091.29|10
1731144370000|2024-11-09 09:26:10|19172.64|19092.64|19169.81|19089.81|19172.64|19092.64|19169.81|19089.81|10
1731144380000|2024-11-09 09:26:20|19169.63|19089.63|19168.96|19088.96|19169.63|19089.63|19168.45|19088.45|10
1731144390000|2024-11-09 09:26:30|19169.26|19089.26|19162.84|19082.84|19169.26|19089.26|19162.84|19082.84|10
1731144400000|2024-11-09 09:26:40|19162.83|19082.83|19162.16|19082.16|19162.91|19082.91|19162.16|19082.16|10
1731144410000|2024-11-09 09:26:50|19163.15|19083.15|19165.07|19085.07|19165.1|19085.1|19163.15|19083.15|9
1731144420000|2024-11-09 09:27:00|19165.31|19085.31|19165.5|19085.5|19165.5|19085.5|19165.03|19085.03|10
1731144430000|2024-11-09 09:27:10|19165.39|19085.39|19165.01|19085.01|19165.39|19085.39|19164.57|19084.57|9
1731144440000|2024-11-09 09:27:20|19165.4|19085.4|19165.44|19085.44|19165.72|19085.72|19164.5|19084.5|9
1731144450000|2024-11-09 09:27:30|19165.63|19085.63|19165.09|19085.09|19165.63|19085.63|19164.87|19084.87|10
1731144460000|2024-11-09 09:27:40|19164.77|19084.77|19163.73|19083.73|19165.01|19085.01|19163.73|19083.73|10
1731144470000|2024-11-09 09:27:50|19164.27|19084.27|19163.75|19083.75|19164.27|19084.27|19163.6|19083.6|10
1731144480000|2024-11-09 09:28:00|19163.86|19083.86|19163.62|19083.62|19164.29|19084.29|19163.56|19083.56|9
1731144490000|2024-11-09 09:28:10|19163.88|19083.88|19165.62|19085.62|19165.62|19085.62|19163.88|19083.88|10
1731144500000|2024-11-09 09:28:20|19165.81|19085.81|19167.27|19087.27|19167.27|19087.27|19165.81|19085.81|10
1731144510000|2024-11-09 09:28:30|19167.34|19087.34|19166.21|19086.21|19167.41|19087.41|19166.21|19086.21|10
1731144520000|2024-11-09 09:28:40|19166.58|19086.58|19168.16|19088.16|19168.16|19088.16|19166.45|19086.45|10
1731144530000|2024-11-09 09:28:50|19167.92|19087.92|19167.08|19087.08|19167.92|19087.92|19166.86|19086.86|10
1731144540000|2024-11-09 09:29:00|19166.89|19086.89|19166.09|19086.09|19166.89|19086.89|19165.54|19085.54|10
1731144550000|2024-11-09 09:29:10|19166.08|19086.08|19165.93|19085.93|19166.25|19086.25|19165.88|19085.88|10
1731144560000|2024-11-09 09:29:20|19165.87|19085.87|19165.48|19085.48|19165.87|19085.87|19164.77|19084.77|10
1731144570000|2024-11-09 09:29:30|19165.88|19085.88|19166.19|19086.19|19166.19|19086.19|19165.22|19085.22|10
1731144580000|2024-11-09 09:29:40|19166.21|19086.21|19170.26|19090.26|19170.72|19090.72|19165.9|19085.9|10
1731144590000|2024-11-09 09:29:50|19170.09|19090.09|19172.17|19092.17|19172.17|19092.17|19169.79|19089.79|10
1731144600000|2024-11-09 09:30:00|19172.16|19092.16|19173.16|19093.16|19173.22|19093.22|19172.16|19092.16|9
1731144610000|2024-11-09 09:30:10|19172.82|19092.82|19177.99|19097.99|19178.79|19098.79|19172.82|19092.82|9
1731144620000|2024-11-09 09:30:20|19178.1|19098.1|19178.08|19098.08|19178.39|19098.39|19177.83|19097.83|10
1731144630000|2024-11-09 09:30:30|19177.58|19097.58|19178.51|19098.51|19178.72|19098.72|19176.95|19096.95|9
1731144640000|2024-11-09 09:30:40|19178.57|19098.57|19178.58|19098.58|19179.06|19099.06|19178.26|19098.26|10
1731144650000|2024-11-09 09:30:50|19178.51|19098.51|19179.53|19099.53|19179.67|19099.67|19178.51|19098.51|10
1731144660000|2024-11-09 09:31:00|19179.34|19099.34|19180.87|19100.87|19180.87|19100.87|19179.26|19099.26|10
1731144670000|2024-11-09 09:31:10|19180.93|19100.93|19183.25|19103.25|19183.25|19103.25|19179.81|19099.81|10
1731144680000|2024-11-09 09:31:20|19183.21|19103.21|19184.67|19104.67|19184.67|19104.67|19183.06|19103.06|9
1731144690000|2024-11-09 09:31:30|19184.84|19104.84|19184.15|19104.15|19184.84|19104.84|19183.93|19103.93|10
1731144700000|2024-11-09 09:31:40|19183.8|19103.8|19182.39|19102.39|19184.15|19104.15|19182.12|19102.12|10
1731144710000|2024-11-09 09:31:50|19182.51|19102.51|19182.44|19102.44|19182.66|19102.66|19182.04|19102.04|10
1731144720000|2024-11-09 09:32:00|19182.24|19102.24|19181.42|19101.42|19182.63|19102.63|19181.34|19101.34|10
1731144730000|2024-11-09 09:32:10|19181.23|19101.23|19181.07|19101.07|19181.34|19101.34|19180.82|19100.82|10
1731144740000|2024-11-09 09:32:20|19180.9|19100.9|19181.55|19101.55|19181.55|19101.55|19180.54|19100.54|10
1731144750000|2024-11-09 09:32:30|19181.42|19101.42|19180.45|19100.45|19181.42|19101.42|19180.45|19100.45|10
1731144760000|2024-11-09 09:32:40|19180.44|19100.44|19180.49|19100.49|19180.75|19100.75|19179.79|19099.79|10
1731144770000|2024-11-09 09:32:50|19180.36|19100.36|19178.79|19098.79|19180.82|19100.82|19178.79|19098.79|10
1731144780000|2024-11-09 09:33:00|19178.68|19098.68|19179.18|19099.18|19179.18|19099.18|19178.6|19098.6|10
1731144790000|2024-11-09 09:33:10|19177.67|19097.67|19178.02|19098.02|19178.12|19098.12|19177.61|19097.61|10
1731144800000|2024-11-09 09:33:20|19177.73|19097.73|19176.01|19096.01|19178.12|19098.12|19176.01|19096.01|10
1731144810000|2024-11-09 09:33:30|19176.1|19096.1|19175.76|19095.76|19176.1|19096.1|19175.38|19095.38|9
1731144820000|2024-11-09 09:33:40|19175.75|19095.75|19176.02|19096.02|19176.07|19096.07|19175.7|19095.7|8
1731144830000|2024-11-09 09:33:50|19176.04|19096.04|19176.32|19096.32|19176.32|19096.32|19175.31|19095.31|10
1731144840000|2024-11-09 09:34:00|19176.68|19096.68|19174.47|19094.47|19176.68|19096.68|19174.47|19094.47|10
1731144850000|2024-11-09 09:34:10|19174.01|19094.01|19175.37|19095.37|19175.78|19095.78|19173.62|19093.62|10
1731144860000|2024-11-09 09:34:20|19175.27|19095.27|19173.19|19093.19|19175.27|19095.27|19173.19|19093.19|10
1731144870000|2024-11-09 09:34:30|19173.2|19093.2|19174.61|19094.61|19174.61|19094.61|19173.19|19093.19|10
1731144880000|2024-11-09 09:34:40|19174.44|19094.44|19173.62|19093.62|19174.44|19094.44|19173.62|19093.62|10
1731144890000|2024-11-09 09:34:50|19173.61|19093.61|19174.52|19094.52|19174.78|19094.78|19173.61|19093.61|10
1731144900000|2024-11-09 09:35:00|19174.57|19094.57|19174.59|19094.59|19175|19095|19173.51|19093.51|10
1731144910000|2024-11-09 09:35:10|19174.54|19094.54|19176.42|19096.42|19176.42|19096.42|19174.37|19094.37|10
1731144920000|2024-11-09 09:35:20|19176.43|19096.43|19176.81|19096.81|19176.81|19096.81|19176.07|19096.07|10
1731144930000|2024-11-09 09:35:30|19171.95|19091.95|19170.63|19090.63|19171.95|19091.95|19170.63|19090.63|10
1731144940000|2024-11-09 09:35:40|19170.46|19090.46|19169.06|19089.06|19170.46|19090.46|19169.04|19089.04|9
1731144950000|2024-11-09 09:35:50|19169.02|19089.02|19169.45|19089.45|19169.45|19089.45|19169.02|19089.02|9
1731144960000|2024-11-09 09:36:00|19169.41|19089.41|19167.66|19087.66|19169.41|19089.41|19167.58|19087.58|8
1731144970000|2024-11-09 09:36:10|19168.17|19088.17|19168.3|19088.3|19168.3|19088.3|19167.61|19087.61|10
1731144980000|2024-11-09 09:36:20|19168.35|19088.35|19169.99|19089.99|19169.99|19089.99|19168.31|19088.31|9
1731144990000|2024-11-09 09:36:30|19170.01|19090.01|19170.39|19090.39|19171|19091|19169.78|19089.78|10
1731145000000|2024-11-09 09:36:40|19169.78|19089.78|19169.11|19089.11|19169.78|19089.78|19169.11|19089.11|10
1731145010000|2024-11-09 09:36:50|19168.64|19088.64|19168.32|19088.32|19169.07|19089.07|19168.32|19088.32|10
1731145020000|2024-11-09 09:37:00|19168.35|19088.35|19168.4|19088.4|19168.74|19088.74|19168.33|19088.33|10
1731145030000|2024-11-09 09:37:10|19168.23|19088.23|19165.57|19085.57|19168.33|19088.33|19165.48|19085.48|10
1731145040000|2024-11-09 09:37:20|19165.64|19085.64|19164.3|19084.3|19165.82|19085.82|19164.3|19084.3|10
1731145050000|2024-11-09 09:37:30|19164.34|19084.34|19165.23|19085.23|19165.23|19085.23|19163.95|19083.95|10
1731145060000|2024-11-09 09:37:40|19165.21|19085.21|19164.69|19084.69|19165.21|19085.21|19164.54|19084.54|9
1731145070000|2024-11-09 09:37:50|19164.46|19084.46|19164.33|19084.33|19164.76|19084.76|19164.33|19084.33|10
1731145080000|2024-11-09 09:38:00|19162.44|19082.44|19158.71|19078.71|19162.44|19082.44|19158.71|19078.71|10
1731145090000|2024-11-09 09:38:10|19158.73|19078.73|19157.22|19077.22|19158.75|19078.75|19157.22|19077.22|9
1731145100000|2024-11-09 09:38:20|19157.19|19077.19|19152.64|19072.64|19157.52|19077.52|19152.64|19072.64|10
1731145110000|2024-11-09 09:38:30|19152.35|19072.35|19152.12|19072.12|19152.35|19072.35|19151.09|19071.09|10
1731145120000|2024-11-09 09:38:40|19152.19|19072.19|19149.92|19069.92|19152.52|19072.52|19149.92|19069.92|10
1731145130000|2024-11-09 09:38:50|19149.49|19069.49|19146.11|19066.11|19149.67|19069.67|19146.11|19066.11|10
1731145140000|2024-11-09 09:39:00|19145.83|19065.83|19146.4|19066.4|19146.4|19066.4|19145.04|19065.04|10
1731145150000|2024-11-09 09:39:10|19146.3|19066.3|19144.84|19064.84|19146.5|19066.5|19144.84|19064.84|10
1731145160000|2024-11-09 09:39:20|19144.67|19064.67|19148.81|19068.81|19148.81|19068.81|19144.67|19064.67|10
1731145170000|2024-11-09 09:39:30|19148.86|19068.86|19147.67|19067.67|19148.86|19068.86|19147.47|19067.47|10
1731145180000|2024-11-09 09:39:40|19147.72|19067.72|19147.97|19067.97|19148.02|19068.02|19147.64|19067.64|9
1731145190000|2024-11-09 09:39:50|19147.48|19067.48|19148.54|19068.54|19148.54|19068.54|19147.12|19067.12|10
1731145200000|2024-11-09 09:40:00|19148.64|19068.64|19148.78|19068.78|19148.78|19068.78|19148.34|19068.34|10
1731145210000|2024-11-09 09:40:10|19148.88|19068.88|19151.53|19071.53|19151.53|19071.53|19148.88|19068.88|10
1731145220000|2024-11-09 09:40:20|19151.96|19071.96|19163.61|19083.61|19163.61|19083.61|19151.96|19071.96|10
1731145230000|2024-11-09 09:40:30|19163.74|19083.74|19165.69|19085.69|19166.15|19086.15|19163.74|19083.74|10
1731145240000|2024-11-09 09:40:40|19165.9|19085.9|19170.72|19090.72|19170.72|19090.72|19165.22|19085.22|10
1731145250000|2024-11-09 09:40:50|19170.86|19090.86|19172.75|19092.75|19172.81|19092.81|19170.72|19090.72|10
1731145260000|2024-11-09 09:41:00|19172.89|19092.89|19172.49|19092.49|19173.44|19093.44|19172.38|19092.38|10
1731145270000|2024-11-09 09:41:10|19172.14|19092.14|19170.94|19090.94|19172.37|19092.37|19170.94|19090.94|10
1731145280000|2024-11-09 09:41:20|19169.76|19089.76|19168.49|19088.49|19169.76|19089.76|19168.49|19088.49|10
1731145290000|2024-11-09 09:41:30|19169|19089|19167.3|19087.3|19169.25|19089.25|19166.92|19086.92|10
1731145300000|2024-11-09 09:41:40|19167.24|19087.24|19167.95|19087.95|19167.95|19087.95|19167.24|19087.24|10
1731145310000|2024-11-09 09:41:50|19168.22|19088.22|19163.95|19083.95|19168.45|19088.45|19163.74|19083.74|10
1731145320000|2024-11-09 09:42:00|19163.87|19083.87|19163.08|19083.08|19164.44|19084.44|19162.78|19082.78|10
1731145330000|2024-11-09 09:42:10|19162.25|19082.25|19160.91|19080.91|19162.25|19082.25|19160.76|19080.76|10
1731145340000|2024-11-09 09:42:20|19160.79|19080.79|19160.28|19080.28|19160.79|19080.79|19159.79|19079.79|10
1731145350000|2024-11-09 09:42:30|19160.03|19080.03|19159.02|19079.02|19160.03|19080.03|19158.75|19078.75|10
1731145360000|2024-11-09 09:42:40|19158.9|19078.9|19158.65|19078.65|19159.31|19079.31|19158.53|19078.53|10
1731145370000|2024-11-09 09:42:50|19158.32|19078.32|19154.56|19074.56|19158.32|19078.32|19154.56|19074.56|9
1731145380000|2024-11-09 09:43:00|19154.63|19074.63|19155.92|19075.92|19155.92|19075.92|19154.59|19074.59|9
1731145390000|2024-11-09 09:43:10|19155.99|19075.99|19154.57|19074.57|19155.99|19075.99|19154.57|19074.57|9
1731145400000|2024-11-09 09:43:20|19154.54|19074.54|19154.68|19074.68|19154.77|19074.77|19154.35|19074.35|9
1731145410000|2024-11-09 09:43:30|19155.01|19075.01|19154.15|19074.15|19155.4|19075.4|19154.15|19074.15|10
1731145420000|2024-11-09 09:43:40|19154.07|19074.07|19150.73|19070.73|19154.07|19074.07|19150.68|19070.68|10
1731145430000|2024-11-09 09:43:50|19150.56|19070.56|19150.03|19070.03|19150.62|19070.62|19149.64|19069.64|10
1731145440000|2024-11-09 09:44:00|19150.02|19070.02|19149.77|19069.77|19150.02|19070.02|19149.77|19069.77|9
1731145450000|2024-11-09 09:44:10|19150.19|19070.19|19150.01|19070.01|19150.32|19070.32|19149.81|19069.81|10
1731145460000|2024-11-09 09:44:20|19149.9|19069.9|19144.87|19064.87|19149.92|19069.92|19144.7|19064.7|10
1731145470000|2024-11-09 09:44:30|19144.58|19064.58|19145.51|19065.51|19145.81|19065.81|19144.58|19064.58|10
1731145480000|2024-11-09 09:44:40|19145.52|19065.52|19145.62|19065.62|19145.62|19065.62|19145.34|19065.34|10
1731145490000|2024-11-09 09:44:50|19145.47|19065.47|19145.1|19065.1|19145.59|19065.59|19145|19065|9
1731145500000|2024-11-09 09:45:00|19145.04|19065.04|19145.85|19065.85|19145.88|19065.88|19145.04|19065.04|8
1731145510000|2024-11-09 09:45:10|19145.98|19065.98|19145.49|19065.49|19146.21|19066.21|19145.49|19065.49|10
1731145520000|2024-11-09 09:45:20|19145.48|19065.48|19144.16|19064.16|19145.98|19065.98|19144.16|19064.16|10
1731145530000|2024-11-09 09:45:30|19143.93|19063.93|19145.1|19065.1|19145.1|19065.1|19143.93|19063.93|9
1731145540000|2024-11-09 09:45:40|19145.2|19065.2|19145.27|19065.27|19145.3|19065.3|19144.29|19064.29|10
1731145550000|2024-11-09 09:45:50|19145.25|19065.25|19144.21|19064.21|19145.25|19065.25|19144.21|19064.21|10
1731145560000|2024-11-09 09:46:00|19144.28|19064.28|19143.56|19063.56|19144.28|19064.28|19143.46|19063.46|10
1731145570000|2024-11-09 09:46:10|19143.94|19063.94|19145.46|19065.46|19145.57|19065.57|19143.94|19063.94|10
1731145580000|2024-11-09 09:46:20|19145.35|19065.35|19145.13|19065.13|19145.35|19065.35|19144.81|19064.81|9
1731145590000|2024-11-09 09:46:30|19145.27|19065.27|19146.58|19066.58|19146.59|19066.59|19145.27|19065.27|10
1731145600000|2024-11-09 09:46:40|19146.85|19066.85|19144.44|19064.44|19146.85|19066.85|19144.44|19064.44|9
1731145610000|2024-11-09 09:46:50|19144.33|19064.33|19146.02|19066.02|19146.02|19066.02|19144.33|19064.33|9
1731145620000|2024-11-09 09:47:00|19146.23|19066.23|19146.78|19066.78|19146.97|19066.97|19146.23|19066.23|10
1731145630000|2024-11-09 09:47:10|19146.82|19066.82|19147.11|19067.11|19147.29|19067.29|19146.49|19066.49|10
1731145640000|2024-11-09 09:47:20|19146.96|19066.96|19148.65|19068.65|19148.66|19068.66|19146.95|19066.95|10
1731145650000|2024-11-09 09:47:30|19148.63|19068.63|19149.07|19069.07|19149.11|19069.11|19148.63|19068.63|8
1731145660000|2024-11-09 09:47:40|19149.12|19069.12|19149|19069|19149.36|19069.36|19149|19069|10
1731145670000|2024-11-09 09:47:50|19148.89|19068.89|19147.14|19067.14|19148.89|19068.89|19147.14|19067.14|10
1731145680000|2024-11-09 09:48:00|19147.05|19067.05|19146.39|19066.39|19147.05|19067.05|19146.38|19066.38|10
1731145690000|2024-11-09 09:48:10|19146.12|19066.12|19146.37|19066.37|19146.37|19066.37|19145.95|19065.95|9
1731145700000|2024-11-09 09:48:20|19146.4|19066.4|19147.42|19067.42|19147.42|19067.42|19146.37|19066.37|10
1731145710000|2024-11-09 09:48:30|19147.82|19067.82|19147.93|19067.93|19148.13|19068.13|19147.56|19067.56|9
1731145720000|2024-11-09 09:48:40|19147.79|19067.79|19146.04|19066.04|19147.79|19067.79|19146.01|19066.01|10
1731145730000|2024-11-09 09:48:50|19145.86|19065.86|19150.36|19070.36|19150.36|19070.36|19145.86|19065.86|10
1731145740000|2024-11-09 09:49:00|19150.94|19070.94|19153.37|19073.37|19153.37|19073.37|19150.94|19070.94|10
1731145750000|2024-11-09 09:49:10|19153.89|19073.89|19157.31|19077.31|19157.31|19077.31|19153.89|19073.89|10
1731145760000|2024-11-09 09:49:20|19157.39|19077.39|19168.73|19088.73|19168.73|19088.73|19157.39|19077.39|10
1731145770000|2024-11-09 09:49:30|19168.61|19088.61|19169.35|19089.35|19169.39|19089.39|19168.61|19088.61|10
1731145780000|2024-11-09 09:49:40|19169.27|19089.27|19168.2|19088.2|19169.27|19089.27|19168.17|19088.17|10
1731145790000|2024-11-09 09:49:50|19168.19|19088.19|19168.48|19088.48|19168.48|19088.48|19168.15|19088.15|8
1731145800000|2024-11-09 09:50:00|19168.43|19088.43|19169.5|19089.5|19169.5|19089.5|19168.24|19088.24|8
1731145810000|2024-11-09 09:50:10|19169.46|19089.46|19167|19087|19169.72|19089.72|19167|19087|10
1731145820000|2024-11-09 09:50:20|19167.06|19087.06|19163.65|19083.65|19167.06|19087.06|19163.65|19083.65|10
1731145830000|2024-11-09 09:50:30|19163.6|19083.6|19166.12|19086.12|19166.12|19086.12|19163.6|19083.6|10
1731145840000|2024-11-09 09:50:40|19166.08|19086.08|19166.66|19086.66|19166.75|19086.75|19166.08|19086.08|10
1731145850000|2024-11-09 09:50:50|19166.56|19086.56|19168.43|19088.43|19168.43|19088.43|19166.56|19086.56|10
1731145860000|2024-11-09 09:51:00|19168.59|19088.59|19168.62|19088.62|19168.62|19088.62|19168.36|19088.36|9
1731145870000|2024-11-09 09:51:10|19168.7|19088.7|19168.21|19088.21|19168.7|19088.7|19168.09|19088.09|9
1731145880000|2024-11-09 09:51:20|19168.45|19088.45|19166.08|19086.08|19168.76|19088.76|19166.08|19086.08|10
1731145890000|2024-11-09 09:51:30|19165.92|19085.92|19165.98|19085.98|19166.62|19086.62|19165.88|19085.88|10
1731145900000|2024-11-09 09:51:40|19166.17|19086.17|19165.29|19085.29|19166.17|19086.17|19165.26|19085.26|10
1731145910000|2024-11-09 09:51:50|19165.47|19085.47|19165.46|19085.46|19166.07|19086.07|19165.44|19085.44|10
1731145920000|2024-11-09 09:52:00|19165.36|19085.36|19164.06|19084.06|19165.36|19085.36|19164.06|19084.06|9
1731145930000|2024-11-09 09:52:10|19163.89|19083.89|19163.65|19083.65|19163.89|19083.89|19163.38|19083.38|10
1731145940000|2024-11-09 09:52:20|19163.46|19083.46|19165.46|19085.46|19165.51|19085.51|19163.46|19083.46|10
1731145950000|2024-11-09 09:52:30|19165.83|19085.83|19166.09|19086.09|19166.3|19086.3|19165.76|19085.76|8
1731145960000|2024-11-09 09:52:40|19166.17|19086.17|19167.11|19087.11|19170.48|19090.48|19166.17|19086.17|9
1731145970000|2024-11-09 09:52:50|19167|19087|19166|19086|19167.14|19087.14|19166|19086|10
1731145980000|2024-11-09 09:53:00|19165.97|19085.97|19168.72|19088.72|19168.72|19088.72|19165.97|19085.97|10
1731145990000|2024-11-09 09:53:10|19169.3|19089.3|19169.2|19089.2|19169.61|19089.61|19169.2|19089.2|9
1731146000000|2024-11-09 09:53:20|19168.99|19088.99|19166.85|19086.85|19168.99|19088.99|19166.85|19086.85|10
1731146010000|2024-11-09 09:53:30|19166.93|19086.93|19169.01|19089.01|19169.61|19089.61|19166.93|19086.93|10
1731146020000|2024-11-09 09:53:40|19168.73|19088.73|19168.65|19088.65|19168.86|19088.86|19168.49|19088.49|9
1731146030000|2024-11-09 09:53:50|19169.08|19089.08|19170.48|19090.48|19170.48|19090.48|19169.08|19089.08|10
1731146040000|2024-11-09 09:54:00|19170.84|19090.84|19171.33|19091.33|19171.63|19091.63|19170.84|19090.84|9
1731146050000|2024-11-09 09:54:10|19171.3|19091.3|19174.4|19094.4|19174.4|19094.4|19171.3|19091.3|10
1731146060000|2024-11-09 09:54:20|19174.67|19094.67|19174.37|19094.37|19175.27|19095.27|19174.37|19094.37|10
1731146070000|2024-11-09 09:54:30|19174.49|19094.49|19175.48|19095.48|19175.58|19095.58|19174.49|19094.49|10
1731146080000|2024-11-09 09:54:40|19175.49|19095.49|19173.05|19093.05|19175.64|19095.64|19173.05|19093.05|10
1731146090000|2024-11-09 09:54:50|19172.95|19092.95|19172.6|19092.6|19172.95|19092.95|19172.41|19092.41|10
1731146100000|2024-11-09 09:55:00|19172.53|19092.53|19173.46|19093.46|19173.46|19093.46|19172.46|19092.46|9
1731146110000|2024-11-09 09:55:10|19173.48|19093.48|19174.41|19094.41|19174.43|19094.43|19173.2|19093.2|9
1731146120000|2024-11-09 09:55:20|19174.36|19094.36|19175.42|19095.42|19175.67|19095.67|19174.3|19094.3|10
1731146130000|2024-11-09 09:55:30|19175.44|19095.44|19175.13|19095.13|19175.44|19095.44|19174.8|19094.8|10
1731146140000|2024-11-09 09:55:40|19174.99|19094.99|19175.55|19095.55|19175.6|19095.6|19174.89|19094.89|10
1731146150000|2024-11-09 09:55:50|19175.59|19095.59|19175.91|19095.91|19175.91|19095.91|19175.56|19095.56|9
1731146160000|2024-11-09 09:56:00|19175.4|19095.4|19175.37|19095.37|19176.03|19096.03|19174.86|19094.86|10
1731146170000|2024-11-09 09:56:10|19175.07|19095.07|19175.41|19095.41|19175.53|19095.53|19174.89|19094.89|10
1731146180000|2024-11-09 09:56:20|19175.46|19095.46|19175.63|19095.63|19176.12|19096.12|19175.46|19095.46|9
1731146190000|2024-11-09 09:56:30|19175.67|19095.67|19177.11|19097.11|19177.11|19097.11|19175.67|19095.67|10
1731146200000|2024-11-09 09:56:40|19176.61|19096.61|19177.96|19097.96|19177.96|19097.96|19176.61|19096.61|10
1731146210000|2024-11-09 09:56:50|19178.15|19098.15|19177.69|19097.69|19178.3|19098.3|19177.69|19097.69|10
1731146220000|2024-11-09 09:57:00|19177.68|19097.68|19180.25|19100.25|19181.11|19101.11|19177.68|19097.68|10
1731146230000|2024-11-09 09:57:10|19179.7|19099.7|19178.63|19098.63|19179.7|19099.7|19178.6|19098.6|10
1731146240000|2024-11-09 09:57:20|19178.89|19098.89|19179.21|19099.21|19179.27|19099.27|19178.75|19098.75|10
1731146250000|2024-11-09 09:57:30|19179.18|19099.18|19178.71|19098.71|19179.18|19099.18|19178.71|19098.71|10
1731146260000|2024-11-09 09:57:40|19178.49|19098.49|19177.22|19097.22|19178.49|19098.49|19177.22|19097.22|9
1731146270000|2024-11-09 09:57:50|19177.31|19097.31|19176.38|19096.38|19177.31|19097.31|19175.8|19095.8|10
1731146280000|2024-11-09 09:58:00|19177.04|19097.04|19175.01|19095.01|19177.04|19097.04|19175.01|19095.01|10
1731146290000|2024-11-09 09:58:10|19174.9|19094.9|19175.12|19095.12|19175.12|19095.12|19174.37|19094.37|9
1731146300000|2024-11-09 09:58:20|19175.36|19095.36|19176.11|19096.11|19176.11|19096.11|19175.33|19095.33|9
1731146310000|2024-11-09 09:58:30|19176.1|19096.1|19175.63|19095.63|19176.25|19096.25|19175.63|19095.63|9
1731146320000|2024-11-09 09:58:40|19175.66|19095.66|19175.75|19095.75|19176.01|19096.01|19175.36|19095.36|10
1731146330000|2024-11-09 09:58:50|19175.67|19095.67|19173.89|19093.89|19175.67|19095.67|19173.86|19093.86|10
1731146340000|2024-11-09 09:59:00|19173.9|19093.9|19167.76|19087.76|19173.9|19093.9|19167.76|19087.76|10
1731146350000|2024-11-09 09:59:10|19167.85|19087.85|19164.74|19084.74|19167.85|19087.85|19164.74|19084.74|9
1731146360000|2024-11-09 09:59:20|19164.65|19084.65|19164.84|19084.84|19164.84|19084.84|19164.05|19084.05|9
1731146370000|2024-11-09 09:59:30|19164.72|19084.72|19164.49|19084.49|19164.91|19084.91|19164.42|19084.42|10
1731146380000|2024-11-09 09:59:40|19164.54|19084.54|19164.14|19084.14|19164.54|19084.54|19164.14|19084.14|10
1731146390000|2024-11-09 09:59:50|19164.18|19084.18|19164.67|19084.67|19164.67|19084.67|19164.18|19084.18|10
1731146400000|2024-11-09 10:00:00|19164.63|19084.63|19168.52|19088.52|19168.58|19088.58|19164.63|19084.63|10
1731146410000|2024-11-09 10:00:10|19168.44|19088.44|19167.65|19087.65|19168.44|19088.44|19167.01|19087.01|9
1731146420000|2024-11-09 10:00:20|19167.25|19087.25|19165.78|19085.78|19167.25|19087.25|19165.66|19085.66|10
1731146430000|2024-11-09 10:00:30|19165.64|19085.64|19165.16|19085.16|19165.92|19085.92|19164.86|19084.86|10
1731146440000|2024-11-09 10:00:40|19165.34|19085.34|19164.47|19084.47|19165.34|19085.34|19164.17|19084.17|10
1731146450000|2024-11-09 10:00:50|19164.17|19084.17|19163.73|19083.73|19164.66|19084.66|19163.73|19083.73|10
1731146460000|2024-11-09 10:01:00|19163.55|19083.55|19161.83|19081.83|19163.73|19083.73|19161.83|19081.83|9
1731146470000|2024-11-09 10:01:10|19161.65|19081.65|19163.46|19083.46|19164.1|19084.1|19161.53|19081.53|9
1731146480000|2024-11-09 10:01:20|19163.23|19083.23|19162.37|19082.37|19163.23|19083.23|19161.78|19081.78|10
1731146490000|2024-11-09 10:01:30|19162.45|19082.45|19161.09|19081.09|19162.45|19082.45|19160.93|19080.93|10
1731146500000|2024-11-09 10:01:40|19161.03|19081.03|19159.75|19079.75|19161.46|19081.46|19159.46|19079.46|10
1731146510000|2024-11-09 10:01:50|19160.01|19080.01|19160.91|19080.91|19160.96|19080.96|19160.01|19080.01|9
1731146520000|2024-11-09 10:02:00|19160.81|19080.81|19160.92|19080.92|19160.92|19080.92|19157.95|19077.95|10
1731146530000|2024-11-09 10:02:10|19162.23|19082.23|19168.49|19088.49|19168.79|19088.79|19162.23|19082.23|10
1731146540000|2024-11-09 10:02:20|19168.55|19088.55|19172.4|19092.4|19172.4|19092.4|19168.55|19088.55|10
1731146550000|2024-11-09 10:02:30|19172.28|19092.28|19171.78|19091.78|19172.29|19092.29|19171.78|19091.78|10
1731146560000|2024-11-09 10:02:40|19171.87|19091.87|19170.28|19090.28|19171.87|19091.87|19169.94|19089.94|10
1731146570000|2024-11-09 10:02:50|19170.53|19090.53|19169.59|19089.59|19170.53|19090.53|19169.07|19089.07|10
1731146580000|2024-11-09 10:03:00|19169.56|19089.56|19169.2|19089.2|19169.63|19089.63|19169.2|19089.2|9
1731146590000|2024-11-09 10:03:10|19169.1|19089.1|19171.2|19091.2|19171.22|19091.22|19169.08|19089.08|9
1731146600000|2024-11-09 10:03:20|19171.21|19091.21|19169.55|19089.55|19171.61|19091.61|19169.55|19089.55|10
1731146610000|2024-11-09 10:03:30|19169.47|19089.47|19170.56|19090.56|19171.06|19091.06|19169.47|19089.47|9
1731146620000|2024-11-09 10:03:40|19170.44|19090.44|19170.77|19090.77|19170.77|19090.77|19169.99|19089.99|9
1731146630000|2024-11-09 10:03:50|19171.69|19091.69|19172.92|19092.92|19172.97|19092.97|19171.69|19091.69|10
1731146640000|2024-11-09 10:04:00|19172.74|19092.74|19172.54|19092.54|19172.74|19092.74|19172.16|19092.16|10
1731146650000|2024-11-09 10:04:10|19172.48|19092.48|19173.31|19093.31|19173.34|19093.34|19172.48|19092.48|10
1731146660000|2024-11-09 10:04:20|19174.45|19094.45|19171.04|19091.04|19174.45|19094.45|19171.04|19091.04|10
1731146670000|2024-11-09 10:04:30|19170.44|19090.44|19169.89|19089.89|19170.44|19090.44|19169.54|19089.54|10
1731146680000|2024-11-09 10:04:40|19170.01|19090.01|19169.97|19089.97|19170.01|19090.01|19169.79|19089.79|8
1731146690000|2024-11-09 10:04:50|19169.9|19089.9|19170.24|19090.24|19170.25|19090.25|19169.9|19089.9|9
1731146700000|2024-11-09 10:05:00|19170.3|19090.3|19170.11|19090.11|19170.3|19090.3|19170.06|19090.06|7
1731146710000|2024-11-09 10:05:10|19170.25|19090.25|19169.42|19089.42|19170.25|19090.25|19169.42|19089.42|10
1731146720000|2024-11-09 10:05:20|19169.34|19089.34|19170.16|19090.16|19170.76|19090.76|19168.68|19088.68|10
1731146730000|2024-11-09 10:05:30|19170.29|19090.29|19171.11|19091.11|19171.11|19091.11|19170.16|19090.16|10
1731146740000|2024-11-09 10:05:40|19171.08|19091.08|19168.22|19088.22|19171.08|19091.08|19168.22|19088.22|10
1731146750000|2024-11-09 10:05:50|19167.79|19087.79|19166.51|19086.51|19168|19088|19166.51|19086.51|10
1731146760000|2024-11-09 10:06:00|19166.84|19086.84|19166.71|19086.71|19166.88|19086.88|19166.57|19086.57|10
1731146770000|2024-11-09 10:06:10|19166.62|19086.62|19166.07|19086.07|19166.62|19086.62|19166.07|19086.07|10
1731146780000|2024-11-09 10:06:20|19166.04|19086.04|19167.12|19087.12|19167.12|19087.12|19166.02|19086.02|8
1731146790000|2024-11-09 10:06:30|19167.77|19087.77|19171.02|19091.02|19171.03|19091.03|19167.47|19087.47|10
1731146800000|2024-11-09 10:06:40|19171.12|19091.12|19171.83|19091.83|19171.83|19091.83|19171.08|19091.08|10
1731146810000|2024-11-09 10:06:50|19172.83|19092.83|19174.39|19094.39|19174.72|19094.72|19172.83|19092.83|10
1731146820000|2024-11-09 10:07:00|19174.33|19094.33|19175.42|19095.42|19175.62|19095.62|19174.33|19094.33|10
1731146830000|2024-11-09 10:07:10|19175.44|19095.44|19175.54|19095.54|19175.76|19095.76|19174.63|19094.63|10
1731146840000|2024-11-09 10:07:20|19175.7|19095.7|19174.63|19094.63|19175.7|19095.7|19174.63|19094.63|10
1731146850000|2024-11-09 10:07:30|19174.53|19094.53|19174.92|19094.92|19174.92|19094.92|19174.53|19094.53|9
1731146860000|2024-11-09 10:07:40|19174.8|19094.8|19176.23|19096.23|19176.23|19096.23|19174.63|19094.63|10
1731146870000|2024-11-09 10:07:50|19176.61|19096.61|19176.34|19096.34|19177.03|19097.03|19176.34|19096.34|10
1731146880000|2024-11-09 10:08:00|19176.61|19096.61|19174.9|19094.9|19176.77|19096.77|19174.9|19094.9|9
1731146890000|2024-11-09 10:08:10|19175.1|19095.1|19175.21|19095.21|19175.56|19095.56|19175.1|19095.1|9
1731146900000|2024-11-09 10:08:20|19175.12|19095.12|19175.65|19095.65|19175.7|19095.7|19175.06|19095.06|10
1731146910000|2024-11-09 10:08:30|19175.84|19095.84|19175.8|19095.8|19176.8|19096.8|19175.59|19095.59|10
1731146920000|2024-11-09 10:08:40|19175.93|19095.93|19170.89|19090.89|19175.93|19095.93|19170.89|19090.89|10
1731146930000|2024-11-09 10:08:50|19170.81|19090.81|19172.25|19092.25|19172.25|19092.25|19170.78|19090.78|10
1731146940000|2024-11-09 10:09:00|19172.32|19092.32|19172.4|19092.4|19173.64|19093.64|19172.32|19092.32|10
1731146950000|2024-11-09 10:09:10|19172.42|19092.42|19172.69|19092.69|19172.89|19092.89|19172.42|19092.42|8
1731146960000|2024-11-09 10:09:20|19172.64|19092.64|19173.95|19093.95|19173.95|19093.95|19172.64|19092.64|10
1731146970000|2024-11-09 10:09:30|19174.4|19094.4|19175.64|19095.64|19175.8|19095.8|19174.4|19094.4|10
1731146980000|2024-11-09 10:09:40|19176.41|19096.41|19175.95|19095.95|19176.41|19096.41|19175.33|19095.33|8
1731146990000|2024-11-09 10:09:50|19175.07|19095.07|19179.29|19099.29|19179.29|19099.29|19174.59|19094.59|10
1731147000000|2024-11-09 10:10:00|19179.62|19099.62|19179.87|19099.87|19180.19|19100.19|19179.39|19099.39|10
1731147010000|2024-11-09 10:10:10|19179.74|19099.74|19181.63|19101.63|19181.63|19101.63|19179.51|19099.51|10
1731147020000|2024-11-09 10:10:20|19181.92|19101.92|19184.06|19104.06|19184.06|19104.06|19181.7|19101.7|10
1731147030000|2024-11-09 10:10:30|19184.16|19104.16|19184.38|19104.38|19184.63|19104.63|19184.11|19104.11|10
1731147040000|2024-11-09 10:10:40|19185.24|19105.24|19185.39|19105.39|19185.43|19105.43|19184.69|19104.69|10
1731147050000|2024-11-09 10:10:50|19185.04|19105.04|19184.42|19104.42|19185.44|19105.44|19184.42|19104.42|10
1731147060000|2024-11-09 10:11:00|19184.38|19104.38|19183.05|19103.05|19184.79|19104.79|19182.84|19102.84|10
1731147070000|2024-11-09 10:11:10|19182.75|19102.75|19181.99|19101.99|19182.75|19102.75|19181.99|19101.99|9
1731147080000|2024-11-09 10:11:20|19181.95|19101.95|19180.87|19100.87|19182.1|19102.1|19180.87|19100.87|10
1731147090000|2024-11-09 10:11:30|19180.81|19100.81|19181|19101|19181|19101|19180.57|19100.57|9
1731147100000|2024-11-09 10:11:40|19180.2|19100.2|19179.09|19099.09|19180.2|19100.2|19179|19099|10
1731147110000|2024-11-09 10:11:50|19179.05|19099.05|19179.98|19099.98|19180.77|19100.77|19179.05|19099.05|10
1731147120000|2024-11-09 10:12:00|19179.69|19099.69|19177.47|19097.47|19179.69|19099.69|19177.47|19097.47|10
1731147130000|2024-11-09 10:12:10|19176.81|19096.81|19176.86|19096.86|19177.03|19097.03|19176.41|19096.41|10
1731147140000|2024-11-09 10:12:20|19176.79|19096.79|19177.37|19097.37|19177.37|19097.37|19176.77|19096.77|10
1731147150000|2024-11-09 10:12:30|19177.6|19097.6|19174.25|19094.25|19178.5|19098.5|19174.14|19094.14|10
1731147160000|2024-11-09 10:12:40|19175.44|19095.44|19175.76|19095.76|19176.27|19096.27|19175.44|19095.44|10
1731147170000|2024-11-09 10:12:50|19175.77|19095.77|19175.21|19095.21|19175.77|19095.77|19175.21|19095.21|10
1731147180000|2024-11-09 10:13:00|19175.25|19095.25|19175.34|19095.34|19175.37|19095.37|19175.2|19095.2|9
1731147190000|2024-11-09 10:13:10|19175.33|19095.33|19175.28|19095.28|19175.45|19095.45|19175.18|19095.18|9
1731147200000|2024-11-09 10:13:20|19175.24|19095.24|19174.55|19094.55|19175.31|19095.31|19174.49|19094.49|8
1731147210000|2024-11-09 10:13:30|19174.44|19094.44|19173.97|19093.97|19174.44|19094.44|19173.92|19093.92|10
1731147220000|2024-11-09 10:13:40|19174.48|19094.48|19174.31|19094.31|19175.04|19095.04|19174.31|19094.31|7
1731147230000|2024-11-09 10:13:50|19174.3|19094.3|19174.07|19094.07|19174.52|19094.52|19173.86|19093.86|10
1731147240000|2024-11-09 10:14:00|19174.09|19094.09|19174.18|19094.18|19174.22|19094.22|19173.96|19093.96|9
1731147250000|2024-11-09 10:14:10|19174.81|19094.81|19176.56|19096.56|19176.83|19096.83|19174.81|19094.81|9
1731147260000|2024-11-09 10:14:20|19176.59|19096.59|19175.42|19095.42|19176.59|19096.59|19175.42|19095.42|10
1731147270000|2024-11-09 10:14:30|19174.93|19094.93|19174.7|19094.7|19175.24|19095.24|19174.65|19094.65|10
1731147280000|2024-11-09 10:14:40|19174.66|19094.66|19174.48|19094.48|19174.66|19094.66|19174.33|19094.33|9
1731147290000|2024-11-09 10:14:50|19175|19095|19175.2|19095.2|19175.38|19095.38|19175|19095|9
1731147300000|2024-11-09 10:15:00|19175.28|19095.28|19174.94|19094.94|19175.32|19095.32|19174.51|19094.51|10
1731147310000|2024-11-09 10:15:10|19175.11|19095.11|19173.25|19093.25|19175.11|19095.11|19173.04|19093.04|10
1731147320000|2024-11-09 10:15:20|19173.36|19093.36|19180.07|19100.07|19180.07|19100.07|19173.36|19093.36|9
1731147330000|2024-11-09 10:15:30|19179.66|19099.66|19178.44|19098.44|19179.66|19099.66|19178.44|19098.44|10
1731147340000|2024-11-09 10:15:40|19178.31|19098.31|19175.37|19095.37|19178.31|19098.31|19175.37|19095.37|10
1731147350000|2024-11-09 10:15:50|19174.77|19094.77|19168.71|19088.71|19174.77|19094.77|19168.66|19088.66|10
1731147360000|2024-11-09 10:16:00|19168.72|19088.72|19168.91|19088.91|19170.39|19090.39|19168.72|19088.72|10
1731147370000|2024-11-09 10:16:10|19168.57|19088.57|19165.32|19085.32|19168.57|19088.57|19165.32|19085.32|10
1731147380000|2024-11-09 10:16:20|19164.8|19084.8|19159.4|19079.4|19164.8|19084.8|19159.4|19079.4|10
1731147390000|2024-11-09 10:16:30|19159.07|19079.07|19159.05|19079.05|19159.07|19079.07|19157.77|19077.77|10
1731147400000|2024-11-09 10:16:40|19159.44|19079.44|19157.79|19077.79|19159.44|19079.44|19157.79|19077.79|10
1731147410000|2024-11-09 10:16:50|19157.25|19077.25|19158.5|19078.5|19158.5|19078.5|19157.25|19077.25|9
1731147420000|2024-11-09 10:17:00|19158.32|19078.32|19155.9|19075.9|19158.32|19078.32|19155.9|19075.9|10
1731147430000|2024-11-09 10:17:10|19156.11|19076.11|19156.11|19076.11|19156.34|19076.34|19155.77|19075.77|10
1731147440000|2024-11-09 10:17:20|19156.26|19076.26|19156.98|19076.98|19156.98|19076.98|19156.25|19076.25|10
1731147450000|2024-11-09 10:17:30|19156.99|19076.99|19155.03|19075.03|19156.99|19076.99|19154.7|19074.7|10
1731147460000|2024-11-09 10:17:40|19154.93|19074.93|19155.56|19075.56|19155.56|19075.56|19154.75|19074.75|10
1731147470000|2024-11-09 10:17:50|19155.86|19075.86|19156.93|19076.93|19156.93|19076.93|19155.86|19075.86|10
1731147480000|2024-11-09 10:18:00|19157.01|19077.01|19158.5|19078.5|19158.51|19078.51|19156.9|19076.9|10
1731147490000|2024-11-09 10:18:10|19158.53|19078.53|19162.17|19082.17|19162.17|19082.17|19158.53|19078.53|10
1731147500000|2024-11-09 10:18:20|19162.64|19082.64|19167.99|19087.99|19169.02|19089.02|19162.64|19082.64|10
1731147510000|2024-11-09 10:18:30|19167.76|19087.76|19165.74|19085.74|19167.81|19087.81|19165.74|19085.74|10
1731147520000|2024-11-09 10:18:40|19165.58|19085.58|19163.42|19083.42|19165.58|19085.58|19163.42|19083.42|10
1731147530000|2024-11-09 10:18:50|19163.43|19083.43|19160.87|19080.87|19163.44|19083.44|19160.87|19080.87|10
1731147540000|2024-11-09 10:19:00|19160.83|19080.83|19158.71|19078.71|19160.83|19080.83|19153.93|19073.93|10
1731147550000|2024-11-09 10:19:10|19158.72|19078.72|19159.96|19079.96|19159.96|19079.96|19158.5|19078.5|10
1731147560000|2024-11-09 10:19:20|19159.68|19079.68|19160.07|19080.07|19160.07|19080.07|19159.16|19079.16|10
1731147570000|2024-11-09 10:19:30|19159.51|19079.51|19160.94|19080.94|19161.1|19081.1|19159.05|19079.05|10
1731147580000|2024-11-09 10:19:40|19160.99|19080.99|19162.32|19082.32|19162.32|19082.32|19160.9|19080.9|10
1731147590000|2024-11-09 10:19:50|19162.33|19082.33|19161.94|19081.94|19162.33|19082.33|19161.8|19081.8|10
1731147600000|2024-11-09 10:20:00|19162.03|19082.03|19162.58|19082.58|19162.62|19082.62|19161.37|19081.37|9
1731147610000|2024-11-09 10:20:10|19162.46|19082.46|19160.63|19080.63|19162.46|19082.46|19160.63|19080.63|10
1731147620000|2024-11-09 10:20:20|19159.79|19079.79|19157.08|19077.08|19159.79|19079.79|19156.89|19076.89|10
1731147630000|2024-11-09 10:20:30|19156.95|19076.95|19157.31|19077.31|19157.39|19077.39|19156.95|19076.95|9
1731147640000|2024-11-09 10:20:40|19156.91|19076.91|19155.71|19075.71|19156.91|19076.91|19155.47|19075.47|10
1731147650000|2024-11-09 10:20:50|19155.7|19075.7|19153.07|19073.07|19155.7|19075.7|19153.07|19073.07|9
1731147660000|2024-11-09 10:21:00|19152.83|19072.83|19153.84|19073.84|19153.84|19073.84|19152.72|19072.72|10
1731147670000|2024-11-09 10:21:10|19153.98|19073.98|19156.69|19076.69|19156.69|19076.69|19153.98|19073.98|10
1731147680000|2024-11-09 10:21:20|19157.31|19077.31|19161.34|19081.34|19161.34|19081.34|19156.99|19076.99|10
1731147690000|2024-11-09 10:21:30|19161.75|19081.75|19160.95|19080.95|19162.23|19082.23|19160.95|19080.95|9
1731147700000|2024-11-09 10:21:40|19160.92|19080.92|19166.85|19086.85|19166.89|19086.89|19160.92|19080.92|10
1731147710000|2024-11-09 10:21:50|19167.37|19087.37|19171.83|19091.83|19171.83|19091.83|19167.37|19087.37|10
1731147720000|2024-11-09 10:22:00|19171.89|19091.89|19171.13|19091.13|19172.98|19092.98|19170.61|19090.61|10
1731147730000|2024-11-09 10:22:10|19171.9|19091.9|19173.05|19093.05|19173.7|19093.7|19171.4|19091.4|10
1731147740000|2024-11-09 10:22:20|19172.74|19092.74|19172.6|19092.6|19173.16|19093.16|19172.59|19092.59|10
1731147750000|2024-11-09 10:22:30|19172.81|19092.81|19172.74|19092.74|19172.81|19092.81|19172.42|19092.42|9
1731147760000|2024-11-09 10:22:40|19172.6|19092.6|19171.67|19091.67|19172.91|19092.91|19171.67|19091.67|10
1731147770000|2024-11-09 10:22:50|19171.6|19091.6|19171.02|19091.02|19171.6|19091.6|19171.02|19091.02|10
1731147780000|2024-11-09 10:23:00|19171.36|19091.36|19171.35|19091.35|19171.36|19091.36|19170.22|19090.22|10
1731147790000|2024-11-09 10:23:10|19171.36|19091.36|19171.34|19091.34|19171.93|19091.93|19171.34|19091.34|10
1731147800000|2024-11-09 10:23:20|19171.26|19091.26|19170.41|19090.41|19171.26|19091.26|19170.41|19090.41|10
1731147810000|2024-11-09 10:23:30|19170.16|19090.16|19166.28|19086.28|19170.31|19090.31|19166.28|19086.28|10
1731147820000|2024-11-09 10:23:40|19166.19|19086.19|19164.78|19084.78|19166.19|19086.19|19164.39|19084.39|10
1731147830000|2024-11-09 10:23:50|19165.01|19085.01|19163.64|19083.64|19165.01|19085.01|19163.64|19083.64|10
1731147840000|2024-11-09 10:24:00|19163.27|19083.27|19161.18|19081.18|19163.3|19083.3|19161.18|19081.18|10
1731147850000|2024-11-09 10:24:10|19161.06|19081.06|19161.04|19081.04|19161.06|19081.06|19159.95|19079.95|10
1731147860000|2024-11-09 10:24:20|19161.27|19081.27|19162|19082|19162|19082|19160.72|19080.72|10
1731147870000|2024-11-09 10:24:30|19161.63|19081.63|19166.68|19086.68|19166.68|19086.68|19161.63|19081.63|10
1731147880000|2024-11-09 10:24:40|19167.05|19087.05|19166.3|19086.3|19167.21|19087.21|19166.09|19086.09|9
1731147890000|2024-11-09 10:24:50|19166.08|19086.08|19165.89|19085.89|19166.45|19086.45|19165.85|19085.85|10
1731147900000|2024-11-09 10:25:00|19165.86|19085.86|19165.04|19085.04|19166.07|19086.07|19165.04|19085.04|9
1731147910000|2024-11-09 10:25:10|19164.99|19084.99|19162.52|19082.52|19164.99|19084.99|19162.52|19082.52|10
1731147920000|2024-11-09 10:25:20|19162.3|19082.3|19159.94|19079.94|19162.3|19082.3|19159.94|19079.94|10
1731147930000|2024-11-09 10:25:30|19159.42|19079.42|19160.76|19080.76|19160.92|19080.92|19158.69|19078.69|10
1731147940000|2024-11-09 10:25:40|19161.02|19081.02|19160.09|19080.09|19161.74|19081.74|19159.31|19079.31|10
1731147950000|2024-11-09 10:25:50|19160.12|19080.12|19159.74|19079.74|19160.34|19080.34|19159.74|19079.74|10
1731147960000|2024-11-09 10:26:00|19159.52|19079.52|19160.8|19080.8|19160.8|19080.8|19159.52|19079.52|10
1731147970000|2024-11-09 10:26:10|19161.09|19081.09|19160.36|19080.36|19161.2|19081.2|19159.89|19079.89|9
1731147980000|2024-11-09 10:26:20|19160.52|19080.52|19159.54|19079.54|19160.8|19080.8|19159.54|19079.54|9
1731147990000|2024-11-09 10:26:30|19159.01|19079.01|19157.98|19077.98|19159.01|19079.01|19157.69|19077.69|10
1731148000000|2024-11-09 10:26:40|19157.94|19077.94|19157.13|19077.13|19158.09|19078.09|19157.13|19077.13|10
1731148010000|2024-11-09 10:26:50|19156.83|19076.83|19154.86|19074.86|19156.83|19076.83|19154.7|19074.7|10
1731148020000|2024-11-09 10:27:00|19154.52|19074.52|19151.11|19071.11|19154.52|19074.52|19150.84|19070.84|9
1731148030000|2024-11-09 10:27:10|19150.71|19070.71|19150.46|19070.46|19150.71|19070.71|19150.34|19070.34|10
1731148040000|2024-11-09 10:27:20|19150.42|19070.42|19150.91|19070.91|19151.15|19071.15|19149.97|19069.97|10
1731148050000|2024-11-09 10:27:30|19150|19070|19148.33|19068.33|19150|19070|19148.33|19068.33|10
1731148060000|2024-11-09 10:27:40|19148.02|19068.02|19147.51|19067.51|19148.29|19068.29|19147.39|19067.39|9
1731148070000|2024-11-09 10:27:50|19147.5|19067.5|19147.34|19067.34|19147.5|19067.5|19146.88|19066.88|10
1731148080000|2024-11-09 10:28:00|19147.4|19067.4|19147.07|19067.07|19147.4|19067.4|19146.44|19066.44|10
1731148090000|2024-11-09 10:28:10|19148.22|19068.22|19149.77|19069.77|19150.14|19070.14|19148.22|19068.22|10
1731148100000|2024-11-09 10:28:20|19150.03|19070.03|19149.54|19069.54|19150.3|19070.3|19149.38|19069.38|10
1731148110000|2024-11-09 10:28:30|19149.55|19069.55|19149.87|19069.87|19149.99|19069.99|19149.08|19069.08|10
1731148120000|2024-11-09 10:28:40|19150.02|19070.02|19148.66|19068.66|19150.57|19070.57|19148.66|19068.66|10
1731148130000|2024-11-09 10:28:50|19148.48|19068.48|19149.83|19069.83|19149.99|19069.99|19148.48|19068.48|10
1731148140000|2024-11-09 10:29:00|19150.04|19070.04|19149.49|19069.49|19150.04|19070.04|19149.06|19069.06|10
1731148150000|2024-11-09 10:29:10|19149.5|19069.5|19149.1|19069.1|19149.62|19069.62|19149.1|19069.1|9
1731148160000|2024-11-09 10:29:20|19149.19|19069.19|19149.54|19069.54|19149.63|19069.63|19149.05|19069.05|9
1731148170000|2024-11-09 10:29:30|19149.53|19069.53|19146.92|19066.92|19149.53|19069.53|19146.92|19066.92|10
1731148180000|2024-11-09 10:29:40|19146.87|19066.87|19144.09|19064.09|19146.87|19066.87|19144.09|19064.09|10
1731148190000|2024-11-09 10:29:50|19144.23|19064.23|19138.18|19058.18|19144.7|19064.7|19138.18|19058.18|10
1731148200000|2024-11-09 10:30:00|19138.12|19058.12|19140.97|19060.97|19140.97|19060.97|19138.12|19058.12|10
1731148210000|2024-11-09 10:30:10|19141.26|19061.26|19140.81|19060.81|19141.3|19061.3|19140.42|19060.42|10
1731148220000|2024-11-09 10:30:20|19140.72|19060.72|19139.44|19059.44|19140.72|19060.72|19139.44|19059.44|10
1731148230000|2024-11-09 10:30:30|19139.21|19059.21|19138.36|19058.36|19139.21|19059.21|19138.36|19058.36|9
1731148240000|2024-11-09 10:30:40|19136.1|19056.1|19126.57|19046.57|19136.1|19056.1|19126.57|19046.57|10
1731148250000|2024-11-09 10:30:50|19126.07|19046.07|19125.19|19045.19|19126.15|19046.15|19124.62|19044.62|10
1731148260000|2024-11-09 10:31:00|19124.97|19044.97|19124.83|19044.83|19124.97|19044.97|19124.31|19044.31|9
1731148270000|2024-11-09 10:31:10|19124.84|19044.84|19123.72|19043.72|19125.59|19045.59|19123.56|19043.56|10
1731148280000|2024-11-09 10:31:20|19121.47|19041.47|19119.57|19039.57|19121.92|19041.92|19119.57|19039.57|10
1731148290000|2024-11-09 10:31:30|19119.23|19039.23|19119.27|19039.27|19119.39|19039.39|19118.9|19038.9|10
1731148300000|2024-11-09 10:31:40|19119.39|19039.39|19117.78|19037.78|19119.46|19039.46|19117.78|19037.78|10
1731148310000|2024-11-09 10:31:50|19117.71|19037.71|19116.98|19036.98|19117.78|19037.78|19116.98|19036.98|10
1731148320000|2024-11-09 10:32:00|19117.08|19037.08|19119.56|19039.56|19119.56|19039.56|19117.08|19037.08|10
1731148330000|2024-11-09 10:32:10|19119.62|19039.62|19118.97|19038.97|19121.05|19041.05|19118.97|19038.97|9
1731148340000|2024-11-09 10:32:20|19119.76|19039.76|19117.96|19037.96|19119.76|19039.76|19117.81|19037.81|10
1731148350000|2024-11-09 10:32:30|19118.14|19038.14|19115.78|19035.78|19118.57|19038.57|19115.78|19035.78|10
1731148360000|2024-11-09 10:32:40|19115.5|19035.5|19117.94|19037.94|19117.94|19037.94|19115.44|19035.44|9
1731148370000|2024-11-09 10:32:50|19118.09|19038.09|19118.05|19038.05|19118.29|19038.29|19117.8|19037.8|10
1731148380000|2024-11-09 10:33:00|19118|19038|19117.69|19037.69|19118|19038|19117.69|19037.69|9
1731148390000|2024-11-09 10:33:10|19117.62|19037.62|19117.43|19037.43|19117.7|19037.7|19117.06|19037.06|9
1731148400000|2024-11-09 10:33:20|19117.47|19037.47|19121.94|19041.94|19121.94|19041.94|19117.47|19037.47|10
1731148410000|2024-11-09 10:33:30|19122.12|19042.12|19120.64|19040.64|19122.31|19042.31|19120.64|19040.64|10
1731148420000|2024-11-09 10:33:40|19120.47|19040.47|19119.64|19039.64|19120.47|19040.47|19119.52|19039.52|9
1731148430000|2024-11-09 10:33:50|19119.53|19039.53|19116.55|19036.55|19119.76|19039.76|19116.55|19036.55|10
1731148440000|2024-11-09 10:34:00|19117.06|19037.06|19120.05|19040.05|19120.42|19040.42|19117.06|19037.06|10
1731148450000|2024-11-09 10:34:10|19120.26|19040.26|19121.01|19041.01|19121.01|19041.01|19120.24|19040.24|10
1731148460000|2024-11-09 10:34:20|19121.34|19041.34|19121.13|19041.13|19121.83|19041.83|19121|19041|10
1731148470000|2024-11-09 10:34:30|19121.1|19041.1|19117.97|19037.97|19121.1|19041.1|19117.97|19037.97|10
1731148480000|2024-11-09 10:34:40|19117.91|19037.91|19116.56|19036.56|19118.19|19038.19|19116.56|19036.56|10
1731148490000|2024-11-09 10:34:50|19116.39|19036.39|19116.66|19036.66|19116.86|19036.86|19116.39|19036.39|10
1731148500000|2024-11-09 10:35:00|19116.51|19036.51|19114.7|19034.7|19116.75|19036.75|19114.36|19034.36|10
1731148510000|2024-11-09 10:35:10|19114.33|19034.33|19114.38|19034.38|19114.71|19034.71|19114.29|19034.29|10
1731148520000|2024-11-09 10:35:20|19113.73|19033.73|19114.43|19034.43|19114.52|19034.52|19113.62|19033.62|10
1731148530000|2024-11-09 10:35:30|19114.31|19034.31|19111.34|19031.34|19115.21|19035.21|19111.01|19031.01|9
1731148540000|2024-11-09 10:35:40|19111.26|19031.26|19108.34|19028.34|19111.26|19031.26|19108.34|19028.34|10
1731148550000|2024-11-09 10:35:50|19107.69|19027.69|19108.3|19028.3|19108.3|19028.3|19107.69|19027.69|10
1731148560000|2024-11-09 10:36:00|19108.28|19028.28|19104.72|19024.72|19108.65|19028.65|19104.72|19024.72|10
1731148570000|2024-11-09 10:36:10|19104.65|19024.65|19097.13|19017.13|19104.65|19024.65|19097.13|19017.13|9
1731148580000|2024-11-09 10:36:20|19096.84|19016.84|19097.24|19017.24|19097.24|19017.24|19095.82|19015.82|10
1731148590000|2024-11-09 10:36:30|19097.44|19017.44|19103.44|19023.44|19103.44|19023.44|19097.44|19017.44|10
1731148600000|2024-11-09 10:36:40|19103.83|19023.83|19110.29|19030.29|19110.59|19030.59|19103.83|19023.83|10
1731148610000|2024-11-09 10:36:50|19110.26|19030.26|19111.58|19031.58|19111.58|19031.58|19110.22|19030.22|10
1731148620000|2024-11-09 10:37:00|19112.89|19032.89|19117.62|19037.62|19117.62|19037.62|19112.89|19032.89|10
1731148630000|2024-11-09 10:37:10|19117.57|19037.57|19118.41|19038.41|19118.53|19038.53|19117.26|19037.26|10
1731148640000|2024-11-09 10:37:20|19118.64|19038.64|19118.66|19038.66|19119.57|19039.57|19118.33|19038.33|10
1731148650000|2024-11-09 10:37:30|19118.56|19038.56|19120.21|19040.21|19120.21|19040.21|19118.45|19038.45|9
1731148660000|2024-11-09 10:37:40|19120.51|19040.51|19120|19040|19120.72|19040.72|19120|19040|10
1731148670000|2024-11-09 10:37:50|19120.16|19040.16|19119.7|19039.7|19120.16|19040.16|19118.87|19038.87|10
1731148680000|2024-11-09 10:38:00|19119.79|19039.79|19121.08|19041.08|19121.08|19041.08|19117.85|19037.85|9
1731148690000|2024-11-09 10:38:10|19121.73|19041.73|19128.59|19048.59|19128.59|19048.59|19121.73|19041.73|10
1731148700000|2024-11-09 10:38:20|19128.54|19048.54|19127.19|19047.19|19129.33|19049.33|19127.19|19047.19|10
1731148710000|2024-11-09 10:38:30|19125.95|19045.95|19123.73|19043.73|19125.95|19045.95|19123.65|19043.65|9
1731148720000|2024-11-09 10:38:40|19123.91|19043.91|19123.4|19043.4|19123.93|19043.93|19123.26|19043.26|10
1731148730000|2024-11-09 10:38:50|19123.33|19043.33|19125|19045|19125|19045|19123.29|19043.29|10
1731148740000|2024-11-09 10:39:00|19125.02|19045.02|19123.8|19043.8|19125.79|19045.79|19123.8|19043.8|10
1731148750000|2024-11-09 10:39:10|19123.95|19043.95|19121.34|19041.34|19124.21|19044.21|19121.34|19041.34|10
1731148760000|2024-11-09 10:39:20|19121.21|19041.21|19120.75|19040.75|19121.23|19041.23|19120.43|19040.43|10
1731148770000|2024-11-09 10:39:30|19120.76|19040.76|19115.95|19035.95|19120.76|19040.76|19115.81|19035.81|10
1731148780000|2024-11-09 10:39:40|19115.86|19035.86|19115.31|19035.31|19115.86|19035.86|19114.98|19034.98|10
1731148790000|2024-11-09 10:39:50|19115.3|19035.3|19116.9|19036.9|19116.9|19036.9|19115.26|19035.26|10
1731148800000|2024-11-09 10:40:00|19117.46|19037.46|19121.37|19041.37|19121.37|19041.37|19117.46|19037.46|10
1731148810000|2024-11-09 10:40:10|19121.17|19041.17|19125.43|19045.43|19125.43|19045.43|19120.94|19040.94|10
1731148820000|2024-11-09 10:40:20|19126.23|19046.23|19126.2|19046.2|19127.36|19047.36|19126.2|19046.2|10
1731148830000|2024-11-09 10:40:30|19126.06|19046.06|19126.36|19046.36|19126.38|19046.38|19125.8|19045.8|10
1731148840000|2024-11-09 10:40:40|19126.48|19046.48|19125.58|19045.58|19126.48|19046.48|19125.58|19045.58|10
1731148850000|2024-11-09 10:40:50|19125.59|19045.59|19122.26|19042.26|19125.79|19045.79|19121.82|19041.82|10
1731148860000|2024-11-09 10:41:00|19122.62|19042.62|19121.39|19041.39|19122.7|19042.7|19121.13|19041.13|10
1731148870000|2024-11-09 10:41:10|19121.49|19041.49|19122.31|19042.31|19122.69|19042.69|19121.49|19041.49|10
1731148880000|2024-11-09 10:41:20|19122.46|19042.46|19122.91|19042.91|19122.91|19042.91|19121.83|19041.83|9
1731148890000|2024-11-09 10:41:30|19122.88|19042.88|19126.01|19046.01|19127.05|19047.05|19122.85|19042.85|10
1731148900000|2024-11-09 10:41:40|19125.98|19045.98|19125.21|19045.21|19126.05|19046.05|19125.21|19045.21|10
1731148910000|2024-11-09 10:41:50|19124.88|19044.88|19124.56|19044.56|19125.3|19045.3|19124.29|19044.29|10
1731148920000|2024-11-09 10:42:00|19124.58|19044.58|19124.19|19044.19|19124.58|19044.58|19124.19|19044.19|9
1731148930000|2024-11-09 10:42:10|19124.37|19044.37|19124.93|19044.93|19124.93|19044.93|19124.25|19044.25|9
1731148940000|2024-11-09 10:42:20|19124.95|19044.95|19124.94|19044.94|19125.19|19045.19|19124.3|19044.3|10
1731148950000|2024-11-09 10:42:30|19125.08|19045.08|19125.64|19045.64|19126.44|19046.44|19125.08|19045.08|10
1731148960000|2024-11-09 10:42:40|19125.45|19045.45|19125.35|19045.35|19125.55|19045.55|19125.35|19045.35|10
1731148970000|2024-11-09 10:42:50|19125.33|19045.33|19125.44|19045.44|19126.21|19046.21|19124.99|19044.99|10
1731148980000|2024-11-09 10:43:00|19125.45|19045.45|19126.96|19046.96|19126.97|19046.97|19125.28|19045.28|10
1731148990000|2024-11-09 10:43:10|19126.99|19046.99|19127.52|19047.52|19127.68|19047.68|19126.99|19046.99|10
1731149000000|2024-11-09 10:43:20|19127.44|19047.44|19127.41|19047.41|19127.57|19047.57|19127.39|19047.39|9
1731149010000|2024-11-09 10:43:30|19127.34|19047.34|19127.09|19047.09|19127.34|19047.34|19126.91|19046.91|9
1731149020000|2024-11-09 10:43:40|19126.67|19046.67|19126.87|19046.87|19126.87|19046.87|19126.33|19046.33|10
1731149030000|2024-11-09 10:43:50|19126.9|19046.9|19126.26|19046.26|19127.37|19047.37|19126.26|19046.26|9
1731149040000|2024-11-09 10:44:00|19126.74|19046.74|19127.09|19047.09|19127.12|19047.12|19126.74|19046.74|10
1731149050000|2024-11-09 10:44:10|19127.13|19047.13|19127|19047|19127.28|19047.28|19126.35|19046.35|9
1731149060000|2024-11-09 10:44:20|19126.78|19046.78|19128.99|19048.99|19128.99|19048.99|19126.66|19046.66|10
1731149070000|2024-11-09 10:44:30|19128.85|19048.85|19130.08|19050.08|19130.08|19050.08|19128.4|19048.4|9
1731149080000|2024-11-09 10:44:40|19130.23|19050.23|19130.24|19050.24|19130.38|19050.38|19130.15|19050.15|10
1731149090000|2024-11-09 10:44:50|19130.43|19050.43|19130.83|19050.83|19130.83|19050.83|19130.43|19050.43|10
1731149100000|2024-11-09 10:45:00|19130.79|19050.79|19129.3|19049.3|19130.94|19050.94|19129.3|19049.3|10
1731149110000|2024-11-09 10:45:10|19128.56|19048.56|19126.82|19046.82|19128.56|19048.56|19126.82|19046.82|10
1731149120000|2024-11-09 10:45:20|19126.43|19046.43|19125.86|19045.86|19126.43|19046.43|19125.47|19045.47|10
1731149130000|2024-11-09 10:45:30|19125.58|19045.58|19126.11|19046.11|19126.14|19046.14|19125.58|19045.58|9
1731149140000|2024-11-09 10:45:40|19126.34|19046.34|19127.78|19047.78|19127.79|19047.79|19126.34|19046.34|10
1731149150000|2024-11-09 10:45:50|19127.91|19047.91|19129.93|19049.93|19129.93|19049.93|19127.91|19047.91|10
1731149160000|2024-11-09 10:46:00|19130.2|19050.2|19129.22|19049.22|19130.22|19050.22|19129.22|19049.22|10
1731149170000|2024-11-09 10:46:10|19129.71|19049.71|19129.61|19049.61|19130.35|19050.35|19129.51|19049.51|10
1731149180000|2024-11-09 10:46:20|19129.66|19049.66|19129.73|19049.73|19129.88|19049.88|19129.51|19049.51|10
1731149190000|2024-11-09 10:46:30|19129.8|19049.8|19127.49|19047.49|19129.8|19049.8|19126.93|19046.93|10
1731149200000|2024-11-09 10:46:40|19127.61|19047.61|19126.84|19046.84|19127.61|19047.61|19126.8|19046.8|10
1731149210000|2024-11-09 10:46:50|19126.81|19046.81|19126.82|19046.82|19126.93|19046.93|19126.15|19046.15|10
1731149220000|2024-11-09 10:47:00|19127.2|19047.2|19127.5|19047.5|19127.5|19047.5|19127.09|19047.09|10
1731149230000|2024-11-09 10:47:10|19128.19|19048.19|19128.95|19048.95|19129.2|19049.2|19127.97|19047.97|10
1731149240000|2024-11-09 10:47:20|19129.01|19049.01|19131.66|19051.66|19131.66|19051.66|19128.75|19048.75|10
1731149250000|2024-11-09 10:47:30|19131.38|19051.38|19130.95|19050.95|19131.57|19051.57|19130.28|19050.28|10
1731149260000|2024-11-09 10:47:40|19130.44|19050.44|19129.58|19049.58|19130.44|19050.44|19129.33|19049.33|10
1731149270000|2024-11-09 10:47:50|19129.43|19049.43|19129.4|19049.4|19129.43|19049.43|19128.93|19048.93|10
1731149280000|2024-11-09 10:48:00|19129.67|19049.67|19129.38|19049.38|19129.67|19049.67|19128.3|19048.3|10
1731149290000|2024-11-09 10:48:10|19129.68|19049.68|19130.1|19050.1|19130.1|19050.1|19128.97|19048.97|10
1731149300000|2024-11-09 10:48:20|19130.44|19050.44|19130.07|19050.07|19130.44|19050.44|19129.83|19049.83|10
1731149310000|2024-11-09 10:48:30|19130.21|19050.21|19130.38|19050.38|19130.42|19050.42|19130.09|19050.09|7
1731149320000|2024-11-09 10:48:40|19130.43|19050.43|19131.13|19051.13|19131.13|19051.13|19130.25|19050.25|10
1731149330000|2024-11-09 10:48:50|19131.49|19051.49|19131.05|19051.05|19131.49|19051.49|19130.87|19050.87|9
1731149340000|2024-11-09 10:49:00|19130.83|19050.83|19130.79|19050.79|19130.89|19050.89|19130.54|19050.54|8
1731149350000|2024-11-09 10:49:10|19131.51|19051.51|19131.37|19051.37|19132.01|19052.01|19131.37|19051.37|10
1731149360000|2024-11-09 10:49:20|19131.33|19051.33|19134.28|19054.28|19134.93|19054.93|19131.21|19051.21|10
1731149370000|2024-11-09 10:49:30|19134|19054|19133.93|19053.93|19134.27|19054.27|19133.28|19053.28|10
1731149380000|2024-11-09 10:49:40|19133.89|19053.89|19135.61|19055.61|19135.61|19055.61|19133.89|19053.89|9
1731149390000|2024-11-09 10:49:50|19135.5|19055.5|19135.96|19055.96|19135.96|19055.96|19135.05|19055.05|10
1731149400000|2024-11-09 10:50:00|19136.41|19056.41|19136.37|19056.37|19137.25|19057.25|19136.24|19056.24|10
1731149410000|2024-11-09 10:50:10|19136.44|19056.44|19134.75|19054.75|19136.44|19056.44|19134.75|19054.75|10
1731149420000|2024-11-09 10:50:20|19134.34|19054.34|19136.41|19056.41|19136.41|19056.41|19133.29|19053.29|10
1731149430000|2024-11-09 10:50:30|19136.37|19056.37|19137.26|19057.26|19137.51|19057.51|19136.37|19056.37|10
1731149440000|2024-11-09 10:50:40|19137.23|19057.23|19135.08|19055.08|19137.23|19057.23|19135.08|19055.08|10
1731149450000|2024-11-09 10:50:50|19134.71|19054.71|19131.61|19051.61|19134.76|19054.76|19131.59|19051.59|10
1731149460000|2024-11-09 10:51:00|19131.02|19051.02|19131.25|19051.25|19131.25|19051.25|19130.12|19050.12|10
1731149470000|2024-11-09 10:51:10|19131.91|19051.91|19133.19|19053.19|19133.19|19053.19|19131.91|19051.91|10
1731149480000|2024-11-09 10:51:20|19133.03|19053.03|19132.71|19052.71|19133.14|19053.14|19131.87|19051.87|10
1731149490000|2024-11-09 10:51:30|19133.08|19053.08|19133.59|19053.59|19133.59|19053.59|19132.89|19052.89|10
1731149500000|2024-11-09 10:51:40|19133.78|19053.78|19136.96|19056.96|19136.96|19056.96|19133.78|19053.78|10
1731149510000|2024-11-09 10:51:50|19137.08|19057.08|19137.88|19057.88|19137.88|19057.88|19136.47|19056.47|10
1731149520000|2024-11-09 10:52:00|19137.79|19057.79|19140.46|19060.46|19140.49|19060.49|19137.79|19057.79|10
1731149530000|2024-11-09 10:52:10|19140.54|19060.54|19141.53|19061.53|19141.77|19061.77|19140.54|19060.54|10
1731149540000|2024-11-09 10:52:20|19142.22|19062.22|19142.2|19062.2|19142.88|19062.88|19142.1|19062.1|10
1731149550000|2024-11-09 10:52:30|19142.42|19062.42|19145.21|19065.21|19145.21|19065.21|19142.35|19062.35|10
1731149560000|2024-11-09 10:52:40|19145.25|19065.25|19146.73|19066.73|19146.73|19066.73|19145.25|19065.25|10
1731149570000|2024-11-09 10:52:50|19146.79|19066.79|19155.3|19075.3|19155.3|19075.3|19146.79|19066.79|10
1731149580000|2024-11-09 10:53:00|19155.26|19075.26|19159.2|19079.2|19159.26|19079.26|19155.14|19075.14|10
1731149590000|2024-11-09 10:53:10|19158.96|19078.96|19159.81|19079.81|19160|19080|19158.96|19078.96|10
1731149600000|2024-11-09 10:53:20|19159.8|19079.8|19158.96|19078.96|19160.61|19080.61|19158.86|19078.86|10
1731149610000|2024-11-09 10:53:30|19159.21|19079.21|19161.14|19081.14|19161.14|19081.14|19158.71|19078.71|10
1731149620000|2024-11-09 10:53:40|19161.17|19081.17|19160.63|19080.63|19161.74|19081.74|19160.63|19080.63|10
1731149630000|2024-11-09 10:53:50|19160.7|19080.7|19158.9|19078.9|19160.97|19080.97|19158.9|19078.9|10
1731149640000|2024-11-09 10:54:00|19159.12|19079.12|19160.99|19080.99|19160.99|19080.99|19155.4|19075.4|10
1731149650000|2024-11-09 10:54:10|19161.09|19081.09|19161.46|19081.46|19161.51|19081.51|19161.09|19081.09|10
1731149660000|2024-11-09 10:54:20|19161.01|19081.01|19160.36|19080.36|19161.35|19081.35|19160.16|19080.16|9
1731149670000|2024-11-09 10:54:30|19160.4|19080.4|19161.73|19081.73|19161.73|19081.73|19160.4|19080.4|10
1731149680000|2024-11-09 10:54:40|19161.95|19081.95|19160.13|19080.13|19161.95|19081.95|19160.13|19080.13|10
1731149690000|2024-11-09 10:54:50|19160.12|19080.12|19159.75|19079.75|19160.26|19080.26|19159.74|19079.74|10
1731149700000|2024-11-09 10:55:00|19159.66|19079.66|19158.52|19078.52|19159.66|19079.66|19158.52|19078.52|10
1731149710000|2024-11-09 10:55:10|19158.58|19078.58|19158|19078|19158.58|19078.58|19157.85|19077.85|10
1731149720000|2024-11-09 10:55:20|19157.99|19077.99|19158.07|19078.07|19158.07|19078.07|19157.39|19077.39|10
1731149730000|2024-11-09 10:55:30|19158.03|19078.03|19157.4|19077.4|19158.03|19078.03|19157.4|19077.4|10
1731149740000|2024-11-09 10:55:40|19157.27|19077.27|19157.4|19077.4|19157.52|19077.52|19157.1|19077.1|10
1731149750000|2024-11-09 10:55:50|19157.44|19077.44|19157.42|19077.42|19157.97|19077.97|19157.42|19077.42|9
1731149760000|2024-11-09 10:56:00|19157.41|19077.41|19157.37|19077.37|19157.81|19077.81|19156.73|19076.73|10
1731149770000|2024-11-09 10:56:10|19156.89|19076.89|19157.31|19077.31|19157.31|19077.31|19156.89|19076.89|10
1731149780000|2024-11-09 10:56:20|19157.48|19077.48|19158.99|19078.99|19158.99|19078.99|19157.48|19077.48|9
1731149790000|2024-11-09 10:56:30|19158.98|19078.98|19159.87|19079.87|19159.87|19079.87|19158.98|19078.98|10
1731149800000|2024-11-09 10:56:40|19159.82|19079.82|19162.97|19082.97|19163.31|19083.31|19159.82|19079.82|9
1731149810000|2024-11-09 10:56:50|19163.05|19083.05|19163.23|19083.23|19163.5|19083.5|19163.05|19083.05|9
1731149820000|2024-11-09 10:57:00|19163.18|19083.18|19162.5|19082.5|19163.27|19083.27|19162.45|19082.45|10
1731149830000|2024-11-09 10:57:10|19162.73|19082.73|19162.06|19082.06|19162.86|19082.86|19162.06|19082.06|10
1731149840000|2024-11-09 10:57:20|19161.81|19081.81|19162.82|19082.82|19162.82|19082.82|19161.5|19081.5|10
1731149850000|2024-11-09 10:57:30|19162.54|19082.54|19163.43|19083.43|19163.43|19083.43|19162.54|19082.54|10
1731149860000|2024-11-09 10:57:40|19163.54|19083.54|19164.31|19084.31|19164.31|19084.31|19163.54|19083.54|10
1731149870000|2024-11-09 10:57:50|19164.67|19084.67|19164.26|19084.26|19164.68|19084.68|19163.9|19083.9|8
1731149880000|2024-11-09 10:58:00|19163.75|19083.75|19163.24|19083.24|19163.75|19083.75|19163.09|19083.09|8
1731149890000|2024-11-09 10:58:10|19163.29|19083.29|19163.91|19083.91|19164.1|19084.1|19163.29|19083.29|10
1731149900000|2024-11-09 10:58:20|19163.76|19083.76|19162.64|19082.64|19163.76|19083.76|19162.15|19082.15|10
1731149910000|2024-11-09 10:58:30|19162.72|19082.72|19164.96|19084.96|19164.96|19084.96|19162.72|19082.72|9
1731149920000|2024-11-09 10:58:40|19165.14|19085.14|19165.01|19085.01|19165.22|19085.22|19164.84|19084.84|10
1731149930000|2024-11-09 10:58:50|19165.03|19085.03|19165.75|19085.75|19165.75|19085.75|19164.65|19084.65|9
1731149940000|2024-11-09 10:59:00|19165.4|19085.4|19165.54|19085.54|19166.22|19086.22|19165.07|19085.07|10
1731149950000|2024-11-09 10:59:10|19163.47|19083.47|19161.86|19081.86|19163.47|19083.47|19161.79|19081.79|10
1731149960000|2024-11-09 10:59:20|19161.77|19081.77|19161.39|19081.39|19162.04|19082.04|19161.39|19081.39|10
1731149970000|2024-11-09 10:59:30|19161.31|19081.31|19159.76|19079.76|19161.44|19081.44|19159.29|19079.29|10
1731149980000|2024-11-09 10:59:40|19159.66|19079.66|19159.15|19079.15|19159.68|19079.68|19159.15|19079.15|10
1731149990000|2024-11-09 10:59:50|19159.07|19079.07|19153.2|19073.2|19159.13|19079.13|19153.2|19073.2|10
1731150000000|2024-11-09 11:00:00|19153.45|19073.45|19154.15|19074.15|19154.15|19074.15|19153.32|19073.32|10
1731150010000|2024-11-09 11:00:10|19154.22|19074.22|19156.68|19076.68|19157|19077|19153.72|19073.72|10
1731150020000|2024-11-09 11:00:20|19156.61|19076.61|19158.49|19078.49|19158.49|19078.49|19156.61|19076.61|10
1731150030000|2024-11-09 11:00:30|19158.38|19078.38|19157.83|19077.83|19158.38|19078.38|19157.6|19077.6|10
1731150040000|2024-11-09 11:00:40|19157.49|19077.49|19152.72|19072.72|19157.49|19077.49|19152.72|19072.72|10
1731150050000|2024-11-09 11:00:50|19153|19073|19153.55|19073.55|19153.55|19073.55|19152.67|19072.67|10
1731150060000|2024-11-09 11:01:00|19153.57|19073.57|19157.39|19077.39|19157.39|19077.39|19153.57|19073.57|10
1731150070000|2024-11-09 11:01:10|19156.21|19076.21|19153.49|19073.49|19156.21|19076.21|19153.49|19073.49|10
1731150080000|2024-11-09 11:01:20|19153.56|19073.56|19152.83|19072.83|19153.56|19073.56|19152.61|19072.61|10
1731150090000|2024-11-09 11:01:30|19152.49|19072.49|19151.19|19071.19|19152.49|19072.49|19151.19|19071.19|10
1731150100000|2024-11-09 11:01:40|19151.17|19071.17|19149.35|19069.35|19151.24|19071.24|19149.35|19069.35|10
1731150110000|2024-11-09 11:01:50|19149.24|19069.24|19146.18|19066.18|19149.24|19069.24|19145.76|19065.76|10
1731150120000|2024-11-09 11:02:00|19146.29|19066.29|19143.93|19063.93|19146.29|19066.29|19143.93|19063.93|10
1731150130000|2024-11-09 11:02:10|19144.13|19064.13|19147.36|19067.36|19147.36|19067.36|19144.13|19064.13|10
1731150140000|2024-11-09 11:02:20|19146.85|19066.85|19148.24|19068.24|19148.24|19068.24|19145.97|19065.97|10
1731150150000|2024-11-09 11:02:30|19148.78|19068.78|19149.98|19069.98|19149.98|19069.98|19148.78|19068.78|10
1731150160000|2024-11-09 11:02:40|19149.92|19069.92|19152.29|19072.29|19152.29|19072.29|19149.92|19069.92|10
1731150170000|2024-11-09 11:02:50|19152.44|19072.44|19151.79|19071.79|19152.73|19072.73|19151.79|19071.79|10
1731150180000|2024-11-09 11:03:00|19151.33|19071.33|19150.86|19070.86|19151.33|19071.33|19150.64|19070.64|10
1731150190000|2024-11-09 11:03:10|19150.93|19070.93|19151.89|19071.89|19151.89|19071.89|19150.93|19070.93|10
1731150200000|2024-11-09 11:03:20|19151.98|19071.98|19153.63|19073.63|19153.63|19073.63|19151.82|19071.82|10
1731150210000|2024-11-09 11:03:30|19153.75|19073.75|19154.63|19074.63|19154.63|19074.63|19153.41|19073.41|10
1731150220000|2024-11-09 11:03:40|19155.17|19075.17|19154.71|19074.71|19156.29|19076.29|19152.76|19072.76|10
1731150230000|2024-11-09 11:03:50|19154.57|19074.57|19158.34|19078.34|19158.38|19078.38|19154.57|19074.57|10
1731150240000|2024-11-09 11:04:00|19158.38|19078.38|19155.66|19075.66|19158.38|19078.38|19155.66|19075.66|10
1731150250000|2024-11-09 11:04:10|19154.89|19074.89|19152.09|19072.09|19154.96|19074.96|19152.09|19072.09|10
1731150260000|2024-11-09 11:04:20|19152.48|19072.48|19155.36|19075.36|19155.36|19075.36|19152.48|19072.48|10
1731150270000|2024-11-09 11:04:30|19155.67|19075.67|19157.23|19077.23|19157.23|19077.23|19155.67|19075.67|10
1731150280000|2024-11-09 11:04:40|19157.26|19077.26|19156.68|19076.68|19157.26|19077.26|19156.64|19076.64|10
1731150290000|2024-11-09 11:04:50|19156.12|19076.12|19157.32|19077.32|19157.32|19077.32|19155.87|19075.87|10
1731150300000|2024-11-09 11:05:00|19157.64|19077.64|19164.58|19084.58|19164.58|19084.58|19157.52|19077.52|10
1731150310000|2024-11-09 11:05:10|19164.63|19084.63|19159.68|19079.68|19164.63|19084.63|19159.68|19079.68|10
1731150320000|2024-11-09 11:05:20|19159.39|19079.39|19159.25|19079.25|19159.52|19079.52|19159.06|19079.06|10
1731150330000|2024-11-09 11:05:30|19159.17|19079.17|19156.41|19076.41|19159.17|19079.17|19156.41|19076.41|10
1731150340000|2024-11-09 11:05:40|19156.52|19076.52|19154.8|19074.8|19156.62|19076.62|19154.77|19074.77|10
1731150350000|2024-11-09 11:05:50|19154.51|19074.51|19153.83|19073.83|19154.51|19074.51|19153.66|19073.66|10
1731150360000|2024-11-09 11:06:00|19153.58|19073.58|19155.58|19075.58|19155.58|19075.58|19152.93|19072.93|10
1731150370000|2024-11-09 11:06:10|19155.83|19075.83|19157.46|19077.46|19157.46|19077.46|19155.83|19075.83|10
1731150380000|2024-11-09 11:06:20|19157.54|19077.54|19157.03|19077.03|19157.77|19077.77|19156.63|19076.63|10
1731150390000|2024-11-09 11:06:30|19156.94|19076.94|19155.56|19075.56|19156.94|19076.94|19154.04|19074.04|10
1731150400000|2024-11-09 11:06:40|19155.79|19075.79|19153.84|19073.84|19155.87|19075.87|19153.84|19073.84|10
1731150410000|2024-11-09 11:06:50|19153.73|19073.73|19154.93|19074.93|19156.34|19076.34|19153.73|19073.73|10
1731150420000|2024-11-09 11:07:00|19154.96|19074.96|19156.61|19076.61|19156.61|19076.61|19154.69|19074.69|10
1731150430000|2024-11-09 11:07:10|19156.78|19076.78|19158.21|19078.21|19158.21|19078.21|19156.78|19076.78|10
1731150440000|2024-11-09 11:07:20|19158.38|19078.38|19157.74|19077.74|19158.38|19078.38|19157.74|19077.74|10
1731150450000|2024-11-09 11:07:30|19157.75|19077.75|19158.09|19078.09|19158.12|19078.12|19157.75|19077.75|9
1731150460000|2024-11-09 11:07:40|19157.79|19077.79|19157.43|19077.43|19157.79|19077.79|19157.24|19077.24|10
1731150470000|2024-11-09 11:07:50|19157.1|19077.1|19157.82|19077.82|19157.91|19077.91|19157.03|19077.03|9
1731150480000|2024-11-09 11:08:00|19156.36|19076.36|19154.91|19074.91|19156.36|19076.36|19154.87|19074.87|10
1731150490000|2024-11-09 11:08:10|19154.89|19074.89|19154.81|19074.81|19155.35|19075.35|19154.81|19074.81|10
1731150500000|2024-11-09 11:08:20|19154.59|19074.59|19152.72|19072.72|19154.68|19074.68|19152.72|19072.72|10
1731150510000|2024-11-09 11:08:30|19152.55|19072.55|19152.25|19072.25|19152.55|19072.55|19151.48|19071.48|9
1731150520000|2024-11-09 11:08:40|19152.2|19072.2|19154.58|19074.58|19154.7|19074.7|19152.19|19072.19|10
1731150530000|2024-11-09 11:08:50|19154.63|19074.63|19154.6|19074.6|19154.98|19074.98|19154.6|19074.6|10
1731150540000|2024-11-09 11:09:00|19154.87|19074.87|19155.06|19075.06|19155.49|19075.49|19154.87|19074.87|10
1731150550000|2024-11-09 11:09:10|19154.95|19074.95|19155.48|19075.48|19155.6|19075.6|19154.94|19074.94|10
1731150560000|2024-11-09 11:09:20|19155.49|19075.49|19154.01|19074.01|19155.54|19075.54|19154.01|19074.01|10
1731150570000|2024-11-09 11:09:30|19153.34|19073.34|19152.51|19072.51|19153.34|19073.34|19151.86|19071.86|10
1731150580000|2024-11-09 11:09:40|19152.57|19072.57|19153.26|19073.26|19153.28|19073.28|19152.52|19072.52|10
1731150590000|2024-11-09 11:09:50|19153.5|19073.5|19152.48|19072.48|19153.7|19073.7|19152.48|19072.48|10
1731150600000|2024-11-09 11:10:00|19152.58|19072.58|19153.74|19073.74|19153.74|19073.74|19152.27|19072.27|10
1731150610000|2024-11-09 11:10:10|19153.75|19073.75|19154.23|19074.23|19154.23|19074.23|19153.62|19073.62|9
1731150620000|2024-11-09 11:10:20|19154.5|19074.5|19152.1|19072.1|19154.5|19074.5|19152.1|19072.1|10
1731150630000|2024-11-09 11:10:30|19151.83|19071.83|19142.54|19062.54|19151.9|19071.9|19142.54|19062.54|9
1731150640000|2024-11-09 11:10:40|19142.31|19062.31|19145.71|19065.71|19148.48|19068.48|19142.17|19062.17|10
1731150650000|2024-11-09 11:10:50|19145.49|19065.49|19147.24|19067.24|19147.24|19067.24|19145.49|19065.49|10
1731150660000|2024-11-09 11:11:00|19148.05|19068.05|19148.96|19068.96|19148.96|19068.96|19147.98|19067.98|10
1731150670000|2024-11-09 11:11:10|19149.02|19069.02|19146.46|19066.46|19149.02|19069.02|19146.46|19066.46|10
1731150680000|2024-11-09 11:11:20|19146.51|19066.51|19146.97|19066.97|19147.81|19067.81|19146.51|19066.51|9
1731150690000|2024-11-09 11:11:30|19146.85|19066.85|19145.47|19065.47|19146.85|19066.85|19145.47|19065.47|10
1731150700000|2024-11-09 11:11:40|19145.09|19065.09|19145.09|19065.09|19145.14|19065.14|19144.95|19064.95|10
1731150710000|2024-11-09 11:11:50|19145.22|19065.22|19144.78|19064.78|19145.75|19065.75|19144.78|19064.78|10
1731150720000|2024-11-09 11:12:00|19145.9|19065.9|19144.94|19064.94|19145.9|19065.9|19144.94|19064.94|10
1731150730000|2024-11-09 11:12:10|19144.95|19064.95|19144.12|19064.12|19145.09|19065.09|19143.98|19063.98|10
1731150740000|2024-11-09 11:12:20|19144.19|19064.19|19144.24|19064.24|19144.7|19064.7|19144.02|19064.02|10
1731150750000|2024-11-09 11:12:30|19143.88|19063.88|19143.21|19063.21|19143.92|19063.92|19142.99|19062.99|10
1731150760000|2024-11-09 11:12:40|19142.85|19062.85|19142.2|19062.2|19142.85|19062.85|19140.48|19060.48|10
1731150770000|2024-11-09 11:12:50|19142.11|19062.11|19142.34|19062.34|19142.56|19062.56|19142.11|19062.11|9
1731150780000|2024-11-09 11:13:00|19142.48|19062.48|19141.73|19061.73|19142.55|19062.55|19141.73|19061.73|10
1731150790000|2024-11-09 11:13:10|19141.52|19061.52|19141.43|19061.43|19141.57|19061.57|19141.13|19061.13|9
1731150800000|2024-11-09 11:13:20|19141.38|19061.38|19140.91|19060.91|19142.41|19062.41|19140.57|19060.57|10
1731150810000|2024-11-09 11:13:30|19141.24|19061.24|19141.56|19061.56|19141.93|19061.93|19141.24|19061.24|10
1731150820000|2024-11-09 11:13:40|19141.13|19061.13|19140.84|19060.84|19141.14|19061.14|19140.55|19060.55|10
1731150830000|2024-11-09 11:13:50|19140.8|19060.8|19141.12|19061.12|19141.33|19061.33|19140.8|19060.8|8
1731150840000|2024-11-09 11:14:00|19141.17|19061.17|19140.99|19060.99|19141.17|19061.17|19140.82|19060.82|9
1731150850000|2024-11-09 11:14:10|19140.82|19060.82|19141.2|19061.2|19141.2|19061.2|19140.77|19060.77|10
1731150860000|2024-11-09 11:14:20|19141.1|19061.1|19141.52|19061.52|19141.8|19061.8|19140.96|19060.96|10
1731150870000|2024-11-09 11:14:30|19141.59|19061.59|19140.14|19060.14|19141.59|19061.59|19138.99|19058.99|10
1731150880000|2024-11-09 11:14:40|19140.77|19060.77|19140.32|19060.32|19140.77|19060.77|19139.94|19059.94|10
1731150890000|2024-11-09 11:14:50|19140.44|19060.44|19139.8|19059.8|19140.44|19060.44|19139.8|19059.8|8
1731150900000|2024-11-09 11:15:00|19139.9|19059.9|19139.21|19059.21|19140.1|19060.1|19139.21|19059.21|10
1731150910000|2024-11-09 11:15:10|19138.63|19058.63|19137.5|19057.5|19138.63|19058.63|19137.5|19057.5|10
1731150920000|2024-11-09 11:15:20|19137.58|19057.58|19138.05|19058.05|19138.05|19058.05|19136.77|19056.77|10
1731150930000|2024-11-09 11:15:30|19137.78|19057.78|19137.52|19057.52|19137.78|19057.78|19137.47|19057.47|10
1731150940000|2024-11-09 11:15:40|19137.39|19057.39|19136.17|19056.17|19137.39|19057.39|19136.17|19056.17|10
1731150950000|2024-11-09 11:15:50|19135.93|19055.93|19135.79|19055.79|19136.81|19056.81|19135.63|19055.63|9
1731150960000|2024-11-09 11:16:00|19135.88|19055.88|19134.72|19054.72|19136.28|19056.28|19134.61|19054.61|10
1731150970000|2024-11-09 11:16:10|19134.52|19054.52|19134.72|19054.72|19134.81|19054.81|19134.07|19054.07|10
1731150980000|2024-11-09 11:16:20|19135.29|19055.29|19138.15|19058.15|19138.36|19058.36|19135.29|19055.29|9
1731150990000|2024-11-09 11:16:30|19138.05|19058.05|19138.91|19058.91|19138.91|19058.91|19138.04|19058.04|10
1731151000000|2024-11-09 11:16:40|19139.1|19059.1|19143.25|19063.25|19143.25|19063.25|19139.1|19059.1|10
1731151010000|2024-11-09 11:16:50|19143.38|19063.38|19133.39|19053.39|19143.45|19063.45|19131.13|19051.13|10
1731151020000|2024-11-09 11:17:00|19132.8|19052.8|19132.23|19052.23|19132.8|19052.8|19132.13|19052.13|10
1731151030000|2024-11-09 11:17:10|19132.46|19052.46|19136.95|19056.95|19136.95|19056.95|19132.46|19052.46|10
1731151040000|2024-11-09 11:17:20|19137.32|19057.32|19138.42|19058.42|19138.77|19058.77|19137.32|19057.32|10
1731151050000|2024-11-09 11:17:30|19138.61|19058.61|19140.74|19060.74|19140.74|19060.74|19138.57|19058.57|10
1731151060000|2024-11-09 11:17:40|19139.26|19059.26|19139.32|19059.32|19139.78|19059.78|19139.01|19059.01|10
1731151070000|2024-11-09 11:17:50|19139.22|19059.22|19145.16|19065.16|19145.47|19065.47|19139.22|19059.22|10
1731151080000|2024-11-09 11:18:00|19145.02|19065.02|19142.65|19062.65|19145.02|19065.02|19142.65|19062.65|10
1731151090000|2024-11-09 11:18:10|19142.19|19062.19|19144.63|19064.63|19144.63|19064.63|19142.19|19062.19|10
1731151100000|2024-11-09 11:18:20|19145.96|19065.96|19148.98|19068.98|19148.98|19068.98|19145.96|19065.96|10
1731151110000|2024-11-09 11:18:30|19149.8|19069.8|19150.14|19070.14|19150.35|19070.35|19149.45|19069.45|10
1731151120000|2024-11-09 11:18:40|19150.28|19070.28|19151.94|19071.94|19151.94|19071.94|19150.19|19070.19|10
1731151130000|2024-11-09 11:18:50|19152.17|19072.17|19152.99|19072.99|19154.22|19074.22|19152.11|19072.11|10
1731151140000|2024-11-09 11:19:00|19152.29|19072.29|19155.97|19075.97|19155.97|19075.97|19152.29|19072.29|10
1731151150000|2024-11-09 11:19:10|19156.35|19076.35|19154.68|19074.68|19156.35|19076.35|19154.15|19074.15|10
1731151160000|2024-11-09 11:19:20|19154.63|19074.63|19154.34|19074.34|19155.46|19075.46|19154.34|19074.34|10
1731151170000|2024-11-09 11:19:30|19154.32|19074.32|19152.88|19072.88|19154.32|19074.32|19152.88|19072.88|9
1731151180000|2024-11-09 11:19:40|19152.67|19072.67|19152.58|19072.58|19152.69|19072.69|19152.44|19072.44|8
1731151190000|2024-11-09 11:19:50|19152.33|19072.33|19151.88|19071.88|19152.33|19072.33|19151.17|19071.17|9
1731151200000|2024-11-09 11:20:00|19151.89|19071.89|19153.07|19073.07|19153.31|19073.31|19151.65|19071.65|10
1731151210000|2024-11-09 11:20:10|19152.21|19072.21|19152.04|19072.04|19152.64|19072.64|19151.86|19071.86|10
1731151220000|2024-11-09 11:20:20|19152.17|19072.17|19152.33|19072.33|19152.42|19072.42|19152.17|19072.17|10
1731151230000|2024-11-09 11:20:30|19152.76|19072.76|19152.82|19072.82|19153.54|19073.54|19152.76|19072.76|9
1731151240000|2024-11-09 11:20:40|19152.84|19072.84|19155.34|19075.34|19155.34|19075.34|19152.51|19072.51|10
1731151250000|2024-11-09 11:20:50|19155.16|19075.16|19152.87|19072.87|19155.16|19075.16|19152.87|19072.87|10
1731151260000|2024-11-09 11:21:00|19152.8|19072.8|19153.55|19073.55|19154.58|19074.58|19152.8|19072.8|10
1731151270000|2024-11-09 11:21:10|19153.51|19073.51|19151.57|19071.57|19153.51|19073.51|19151.57|19071.57|10
1731151280000|2024-11-09 11:21:20|19151.67|19071.67|19149.98|19069.98|19151.67|19071.67|19149.98|19069.98|9
1731151290000|2024-11-09 11:21:30|19149.94|19069.94|19149.73|19069.73|19150.04|19070.04|19149.58|19069.58|10
1731151300000|2024-11-09 11:21:40|19149.48|19069.48|19145.45|19065.45|19149.48|19069.48|19145.45|19065.45|10
1731151310000|2024-11-09 11:21:50|19145.33|19065.33|19144.62|19064.62|19145.34|19065.34|19144.55|19064.55|8
1731151320000|2024-11-09 11:22:00|19144.49|19064.49|19144.87|19064.87|19144.87|19064.87|19144.45|19064.45|8
1731151330000|2024-11-09 11:22:10|19145.39|19065.39|19146.22|19066.22|19146.22|19066.22|19145.39|19065.39|9
1731151340000|2024-11-09 11:22:20|19146.25|19066.25|19145.86|19065.86|19146.52|19066.52|19145.74|19065.74|10
1731151350000|2024-11-09 11:22:30|19145.79|19065.79|19146.39|19066.39|19146.39|19066.39|19145.74|19065.74|9
1731151360000|2024-11-09 11:22:40|19146.12|19066.12|19145.76|19065.76|19146.12|19066.12|19145.59|19065.59|10
1731151370000|2024-11-09 11:22:50|19146.11|19066.11|19146.79|19066.79|19147.22|19067.22|19146.11|19066.11|10
1731151380000|2024-11-09 11:23:00|19146.92|19066.92|19147.49|19067.49|19147.67|19067.67|19146.92|19066.92|10
1731151390000|2024-11-09 11:23:10|19147.27|19067.27|19148.43|19068.43|19148.43|19068.43|19147.21|19067.21|10
1731151400000|2024-11-09 11:23:20|19148.66|19068.66|19149.76|19069.76|19149.76|19069.76|19148.66|19068.66|10
1731151410000|2024-11-09 11:23:30|19149.75|19069.75|19148.51|19068.51|19149.96|19069.96|19148.51|19068.51|10
1731151420000|2024-11-09 11:23:40|19149.24|19069.24|19146.37|19066.37|19149.24|19069.24|19146.16|19066.16|10
1731151430000|2024-11-09 11:23:50|19146.19|19066.19|19147.84|19067.84|19147.85|19067.85|19146.19|19066.19|10
1731151440000|2024-11-09 11:24:00|19147.93|19067.93|19147.05|19067.05|19147.99|19067.99|19147.05|19067.05|9
1731151450000|2024-11-09 11:24:10|19146.77|19066.77|19143.44|19063.44|19146.77|19066.77|19143.18|19063.18|10
1731151460000|2024-11-09 11:24:20|19143.2|19063.2|19146.35|19066.35|19146.35|19066.35|19143.2|19063.2|9
1731151470000|2024-11-09 11:24:30|19147.16|19067.16|19149.41|19069.41|19149.56|19069.56|19147.16|19067.16|10
1731151480000|2024-11-09 11:24:40|19149.34|19069.34|19152.78|19072.78|19152.78|19072.78|19149.32|19069.32|10
1731151490000|2024-11-09 11:24:50|19152.74|19072.74|19149.6|19069.6|19152.74|19072.74|19149.6|19069.6|10
1731151500000|2024-11-09 11:25:00|19149.59|19069.59|19149.92|19069.92|19150.14|19070.14|19149.59|19069.59|9
1731151510000|2024-11-09 11:25:10|19149.59|19069.59|19149.01|19069.01|19149.88|19069.88|19149.01|19069.01|10
1731151520000|2024-11-09 11:25:20|19148.27|19068.27|19147.04|19067.04|19148.27|19068.27|19146.97|19066.97|10
1731151530000|2024-11-09 11:25:30|19146.18|19066.18|19149.61|19069.61|19149.61|19069.61|19145.33|19065.33|10
1731151540000|2024-11-09 11:25:40|19149.66|19069.66|19151.97|19071.97|19151.97|19071.97|19149.66|19069.66|10
1731151550000|2024-11-09 11:25:50|19151.66|19071.66|19151.38|19071.38|19151.66|19071.66|19151.06|19071.06|10
1731151560000|2024-11-09 11:26:00|19151.42|19071.42|19151.51|19071.51|19151.51|19071.51|19150.77|19070.77|10
1731151570000|2024-11-09 11:26:10|19151.53|19071.53|19150.92|19070.92|19151.53|19071.53|19150.81|19070.81|9
1731151580000|2024-11-09 11:26:20|19150.55|19070.55|19142.3|19062.3|19150.68|19070.68|19142.3|19062.3|9
1731151590000|2024-11-09 11:26:30|19141.7|19061.7|19141.68|19061.68|19141.71|19061.71|19141.47|19061.47|9
1731151600000|2024-11-09 11:26:40|19141.62|19061.62|19141.19|19061.19|19141.65|19061.65|19141.19|19061.19|10
1731151610000|2024-11-09 11:26:50|19141.21|19061.21|19140.08|19060.08|19141.21|19061.21|19139.91|19059.91|10
1731151620000|2024-11-09 11:27:00|19139.02|19059.02|19140.09|19060.09|19140.09|19060.09|19138.47|19058.47|10
1731151630000|2024-11-09 11:27:10|19140.02|19060.02|19140.02|19060.02|19140.21|19060.21|19139.96|19059.96|9
1731151640000|2024-11-09 11:27:20|19140.06|19060.06|19140.09|19060.09|19140.09|19060.09|19138.87|19058.87|10
1731151650000|2024-11-09 11:27:30|19140.15|19060.15|19141.72|19061.72|19141.72|19061.72|19140.15|19060.15|10
1731151660000|2024-11-09 11:27:40|19141.96|19061.96|19141.42|19061.42|19142.23|19062.23|19141.31|19061.31|9
1731151670000|2024-11-09 11:27:50|19141.47|19061.47|19139.11|19059.11|19141.5|19061.5|19139.11|19059.11|10
1731151680000|2024-11-09 11:28:00|19139.16|19059.16|19140.07|19060.07|19140.16|19060.16|19139.09|19059.09|9
1731151690000|2024-11-09 11:28:10|19140.19|19060.19|19127.78|19047.78|19140.25|19060.25|19126.31|19046.31|10
1731151700000|2024-11-09 11:28:20|19127.34|19047.34|19125.64|19045.64|19127.34|19047.34|19125.64|19045.64|10
1731151710000|2024-11-09 11:28:30|19125.31|19045.31|19120.82|19040.82|19125.31|19045.31|19120.82|19040.82|10
1731151720000|2024-11-09 11:28:40|19120.28|19040.28|19121.16|19041.16|19121.33|19041.33|19120.28|19040.28|10
1731151730000|2024-11-09 11:28:50|19121.85|19041.85|19121.64|19041.64|19122.37|19042.37|19121.43|19041.43|10
1731151740000|2024-11-09 11:29:00|19121.33|19041.33|19121.21|19041.21|19122.21|19042.21|19120.31|19040.31|10
1731151750000|2024-11-09 11:29:10|19121.19|19041.19|19119.31|19039.31|19121.31|19041.31|19119.31|19039.31|10
1731151760000|2024-11-09 11:29:20|19119.5|19039.5|19117.15|19037.15|19119.5|19039.5|19117.11|19037.11|10
1731151770000|2024-11-09 11:29:30|19117|19037|19116.42|19036.42|19117|19037|19116.03|19036.03|10
1731151780000|2024-11-09 11:29:40|19116.21|19036.21|19116.44|19036.44|19116.52|19036.52|19116.19|19036.19|10
1731151790000|2024-11-09 11:29:50|19116.4|19036.4|19116.75|19036.75|19116.98|19036.98|19116.4|19036.4|10
1731151800000|2024-11-09 11:30:00|19116.21|19036.21|19115.34|19035.34|19116.29|19036.29|19114.05|19034.05|10
1731151810000|2024-11-09 11:30:10|19115.35|19035.35|19117.52|19037.52|19117.52|19037.52|19115.35|19035.35|10
1731151820000|2024-11-09 11:30:20|19117.53|19037.53|19116.89|19036.89|19117.53|19037.53|19116.73|19036.73|10
1731151830000|2024-11-09 11:30:30|19116.68|19036.68|19117.9|19037.9|19118.34|19038.34|19116.68|19036.68|10
1731151840000|2024-11-09 11:30:40|19118.44|19038.44|19119.5|19039.5|19119.61|19039.61|19118.44|19038.44|8
1731151850000|2024-11-09 11:30:50|19119.52|19039.52|19119.48|19039.48|19120.03|19040.03|19119.12|19039.12|10
1731151860000|2024-11-09 11:31:00|19119.45|19039.45|19119.73|19039.73|19120.31|19040.31|19119.37|19039.37|9
1731151870000|2024-11-09 11:31:10|19119.57|19039.57|19122.13|19042.13|19122.13|19042.13|19119.57|19039.57|10
1731151880000|2024-11-09 11:31:20|19122.42|19042.42|19122.99|19042.99|19123.18|19043.18|19122.42|19042.42|10
1731151890000|2024-11-09 11:31:30|19123.07|19043.07|19126.3|19046.3|19126.54|19046.54|19123.07|19043.07|10
1731151900000|2024-11-09 11:31:40|19126.81|19046.81|19126.38|19046.38|19126.93|19046.93|19126.08|19046.08|10
1731151910000|2024-11-09 11:31:50|19126.55|19046.55|19127.22|19047.22|19127.97|19047.97|19126.55|19046.55|10
1731151920000|2024-11-09 11:32:00|19127.55|19047.55|19127.24|19047.24|19127.81|19047.81|19127.24|19047.24|10
1731151930000|2024-11-09 11:32:10|19127.1|19047.1|19126.6|19046.6|19127.28|19047.28|19126.6|19046.6|10
1731151940000|2024-11-09 11:32:20|19126.47|19046.47|19124.28|19044.28|19126.47|19046.47|19124.25|19044.25|10
1731151950000|2024-11-09 11:32:30|19124.29|19044.29|19123.54|19043.54|19124.51|19044.51|19123.54|19043.54|8
1731151960000|2024-11-09 11:32:40|19123.51|19043.51|19122.82|19042.82|19123.54|19043.54|19122.82|19042.82|9
1731151970000|2024-11-09 11:32:50|19122.32|19042.32|19123.38|19043.38|19123.38|19043.38|19121.98|19041.98|10
1731151980000|2024-11-09 11:33:00|19123.6|19043.6|19124.88|19044.88|19124.88|19044.88|19123.45|19043.45|9
1731151990000|2024-11-09 11:33:10|19124.85|19044.85|19124.85|19044.85|19124.85|19044.85|19124.06|19044.06|10
1731152000000|2024-11-09 11:33:20|19124.8|19044.8|19124.38|19044.38|19124.95|19044.95|19124.38|19044.38|9
1731152010000|2024-11-09 11:33:30|19124.36|19044.36|19125.12|19045.12|19125.12|19045.12|19124.36|19044.36|10
1731152020000|2024-11-09 11:33:40|19125.14|19045.14|19124.99|19044.99|19125.45|19045.45|19124.88|19044.88|10
1731152030000|2024-11-09 11:33:50|19125.32|19045.32|19125.22|19045.22|19125.49|19045.49|19125.22|19045.22|10
1731152040000|2024-11-09 11:34:00|19125.14|19045.14|19125.39|19045.39|19125.88|19045.88|19124.99|19044.99|9
1731152050000|2024-11-09 11:34:10|19125.6|19045.6|19125.71|19045.71|19126.69|19046.69|19125.6|19045.6|10
1731152060000|2024-11-09 11:34:20|19125.72|19045.72|19125.77|19045.77|19126.17|19046.17|19125.65|19045.65|8
1731152070000|2024-11-09 11:34:30|19125.81|19045.81|19127.11|19047.11|19127.17|19047.17|19125.81|19045.81|9
1731152080000|2024-11-09 11:34:40|19127.09|19047.09|19127.88|19047.88|19127.88|19047.88|19127.02|19047.02|9
1731152090000|2024-11-09 11:34:50|19127.86|19047.86|19126.84|19046.84|19128.55|19048.55|19126.84|19046.84|10
1731152100000|2024-11-09 11:35:00|19126.1|19046.1|19123.93|19043.93|19126.1|19046.1|19123.69|19043.69|10
1731152110000|2024-11-09 11:35:10|19123.62|19043.62|19123.18|19043.18|19123.89|19043.89|19122.86|19042.86|10
1731152120000|2024-11-09 11:35:20|19121.71|19041.71|19121.99|19041.99|19122.8|19042.8|19121.6|19041.6|10
1731152130000|2024-11-09 11:35:30|19122.06|19042.06|19119.99|19039.99|19122.06|19042.06|19119.99|19039.99|9
1731152140000|2024-11-09 11:35:40|19120.32|19040.32|19118.99|19038.99|19120.32|19040.32|19118.99|19038.99|10
1731152150000|2024-11-09 11:35:50|19118.89|19038.89|19117.95|19037.95|19119.05|19039.05|19117.6|19037.6|10
1731152160000|2024-11-09 11:36:00|19118.17|19038.17|19119.11|19039.11|19119.11|19039.11|19118.17|19038.17|10
1731152170000|2024-11-09 11:36:10|19118.76|19038.76|19117.21|19037.21|19119.3|19039.3|19117.21|19037.21|9
1731152180000|2024-11-09 11:36:20|19116.39|19036.39|19115.64|19035.64|19116.39|19036.39|19115.55|19035.55|10
1731152190000|2024-11-09 11:36:30|19115.74|19035.74|19114.48|19034.48|19116.04|19036.04|19114.25|19034.25|10
1731152200000|2024-11-09 11:36:40|19114.22|19034.22|19113.17|19033.17|19114.22|19034.22|19112.77|19032.77|10
1731152210000|2024-11-09 11:36:50|19113.67|19033.67|19121.76|19041.76|19121.76|19041.76|19113.67|19033.67|10
1731152220000|2024-11-09 11:37:00|19121.5|19041.5|19124.12|19044.12|19124.12|19044.12|19121.5|19041.5|10
1731152230000|2024-11-09 11:37:10|19124.19|19044.19|19126.36|19046.36|19126.59|19046.59|19124.19|19044.19|10
1731152240000|2024-11-09 11:37:20|19126.43|19046.43|19125.86|19045.86|19126.71|19046.71|19125.81|19045.81|9
1731152250000|2024-11-09 11:37:30|19125.97|19045.97|19125.56|19045.56|19126.54|19046.54|19125.56|19045.56|10
1731152260000|2024-11-09 11:37:40|19125.73|19045.73|19124.66|19044.66|19125.73|19045.73|19124.56|19044.56|9
1731152270000|2024-11-09 11:37:50|19124.62|19044.62|19124.67|19044.67|19125.06|19045.06|19124.47|19044.47|10
1731152280000|2024-11-09 11:38:00|19124.31|19044.31|19124.03|19044.03|19124.35|19044.35|19124.01|19044.01|8
1731152290000|2024-11-09 11:38:10|19123.82|19043.82|19123.51|19043.51|19124.01|19044.01|19123.51|19043.51|9
1731152300000|2024-11-09 11:38:20|19123.57|19043.57|19124.01|19044.01|19124.83|19044.83|19123.57|19043.57|10
1731152310000|2024-11-09 11:38:30|19124.59|19044.59|19122.94|19042.94|19124.83|19044.83|19122.45|19042.45|10
1731152320000|2024-11-09 11:38:40|19122.36|19042.36|19116.6|19036.6|19122.36|19042.36|19116.32|19036.32|10
1731152330000|2024-11-09 11:38:50|19116.7|19036.7|19116.62|19036.62|19117.1|19037.1|19116.51|19036.51|9
1731152340000|2024-11-09 11:39:00|19122.55|19042.55|19122.75|19042.75|19122.88|19042.88|19122.55|19042.55|10
1731152350000|2024-11-09 11:39:10|19122.83|19042.83|19123.18|19043.18|19123.18|19043.18|19122.68|19042.68|9
1731152360000|2024-11-09 11:39:20|19123.17|19043.17|19123.5|19043.5|19123.5|19043.5|19122.92|19042.92|10
1731152370000|2024-11-09 11:39:30|19123.73|19043.73|19123.81|19043.81|19124.18|19044.18|19123.51|19043.51|10
1731152380000|2024-11-09 11:39:40|19124.09|19044.09|19124.08|19044.08|19124.17|19044.17|19123.49|19043.49|10
1731152390000|2024-11-09 11:39:50|19124.13|19044.13|19120.13|19040.13|19124.62|19044.62|19120.13|19040.13|10
1731152400000|2024-11-09 11:40:00|19120.04|19040.04|19121.85|19041.85|19121.85|19041.85|19119.99|19039.99|10
1731152410000|2024-11-09 11:40:10|19121.99|19041.99|19127.36|19047.36|19127.37|19047.37|19121.99|19041.99|10
1731152420000|2024-11-09 11:40:20|19127.23|19047.23|19126.88|19046.88|19128.56|19048.56|19126.88|19046.88|10
1731152430000|2024-11-09 11:40:30|19126.63|19046.63|19122.57|19042.57|19126.63|19046.63|19122.57|19042.57|10
1731152440000|2024-11-09 11:40:40|19122.49|19042.49|19120.45|19040.45|19122.49|19042.49|19120.45|19040.45|10
1731152450000|2024-11-09 11:40:50|19119.5|19039.5|19120.61|19040.61|19120.66|19040.66|19119.25|19039.25|10
1731152460000|2024-11-09 11:41:00|19120.63|19040.63|19121.44|19041.44|19121.44|19041.44|19120.63|19040.63|10
1731152470000|2024-11-09 11:41:10|19121.62|19041.62|19123.26|19043.26|19123.26|19043.26|19121.41|19041.41|9
1731152480000|2024-11-09 11:41:20|19123|19043|19123.27|19043.27|19123.32|19043.32|19122.63|19042.63|10
1731152490000|2024-11-09 11:41:30|19123.22|19043.22|19125.63|19045.63|19125.63|19045.63|19123.22|19043.22|10
1731152500000|2024-11-09 11:41:40|19125.75|19045.75|19127.14|19047.14|19127.14|19047.14|19125.75|19045.75|9
1731152510000|2024-11-09 11:41:50|19127.2|19047.2|19126.69|19046.69|19127.2|19047.2|19126.69|19046.69|10
1731152520000|2024-11-09 11:42:00|19126.65|19046.65|19126.66|19046.66|19126.66|19046.66|19126|19046|10
1731152530000|2024-11-09 11:42:10|19126.96|19046.96|19127.84|19047.84|19128.38|19048.38|19126.96|19046.96|10
1731152540000|2024-11-09 11:42:20|19128.22|19048.22|19128.06|19048.06|19128.22|19048.22|19127.6|19047.6|10
1731152550000|2024-11-09 11:42:30|19128.12|19048.12|19127.87|19047.87|19128.57|19048.57|19127.87|19047.87|10
1731152560000|2024-11-09 11:42:40|19127.67|19047.67|19126.21|19046.21|19127.9|19047.9|19126.21|19046.21|10
1731152570000|2024-11-09 11:42:50|19126.02|19046.02|19126.51|19046.51|19126.53|19046.53|19126.02|19046.02|10
1731152580000|2024-11-09 11:43:00|19126.46|19046.46|19127.08|19047.08|19127.08|19047.08|19125.77|19045.77|10
1731152590000|2024-11-09 11:43:10|19126.54|19046.54|19124.93|19044.93|19126.54|19046.54|19124.76|19044.76|10
1731152600000|2024-11-09 11:43:20|19124.82|19044.82|19119.65|19039.65|19124.92|19044.92|19119.3|19039.3|10
1731152610000|2024-11-09 11:43:30|19116.25|19036.25|19124.81|19044.81|19124.88|19044.88|19116.25|19036.25|10
1731152620000|2024-11-09 11:43:40|19124.36|19044.36|19123.1|19043.1|19124.36|19044.36|19123.1|19043.1|10
1731152630000|2024-11-09 11:43:50|19122.96|19042.96|19123.88|19043.88|19123.88|19043.88|19122.96|19042.96|10
1731152640000|2024-11-09 11:44:00|19124.37|19044.37|19121.97|19041.97|19124.37|19044.37|19121.97|19041.97|10
1731152650000|2024-11-09 11:44:10|19121.69|19041.69|19123.46|19043.46|19123.46|19043.46|19121.66|19041.66|10
1731152660000|2024-11-09 11:44:20|19123.56|19043.56|19116.75|19036.75|19123.72|19043.72|19116.38|19036.38|9
1731152670000|2024-11-09 11:44:30|19117.08|19037.08|19120.6|19040.6|19120.6|19040.6|19117.08|19037.08|10
1731152680000|2024-11-09 11:44:40|19120.65|19040.65|19123.98|19043.98|19123.98|19043.98|19119.54|19039.54|10
1731152690000|2024-11-09 11:44:50|19124.11|19044.11|19124.26|19044.26|19124.39|19044.39|19124.09|19044.09|10
1731152700000|2024-11-09 11:45:00|19124.29|19044.29|19124.16|19044.16|19124.51|19044.51|19123.66|19043.66|10
1731152710000|2024-11-09 11:45:10|19124.14|19044.14|19125.97|19045.97|19126.13|19046.13|19123.68|19043.68|9
1731152720000|2024-11-09 11:45:20|19126.13|19046.13|19132.88|19052.88|19132.88|19052.88|19126.01|19046.01|10
1731152730000|2024-11-09 11:45:30|19133.12|19053.12|19134.42|19054.42|19134.5|19054.5|19133.12|19053.12|10
1731152740000|2024-11-09 11:45:40|19134.74|19054.74|19134.15|19054.15|19134.74|19054.74|19133.53|19053.53|9
1731152750000|2024-11-09 11:45:50|19134.14|19054.14|19134.97|19054.97|19135.34|19055.34|19134.06|19054.06|10
1731152760000|2024-11-09 11:46:00|19134.56|19054.56|19134.65|19054.65|19134.86|19054.86|19134.25|19054.25|10
1731152770000|2024-11-09 11:46:10|19134.12|19054.12|19130.17|19050.17|19134.35|19054.35|19130.17|19050.17|9
1731152780000|2024-11-09 11:46:20|19129.89|19049.89|19129.68|19049.68|19130.86|19050.86|19129.68|19049.68|10
1731152790000|2024-11-09 11:46:30|19129.38|19049.38|19128.94|19048.94|19129.72|19049.72|19128.69|19048.69|10
1731152800000|2024-11-09 11:46:40|19130|19050|19128.95|19048.95|19130.44|19050.44|19128.76|19048.76|10
1731152810000|2024-11-09 11:46:50|19128.79|19048.79|19128.32|19048.32|19128.79|19048.79|19128.22|19048.22|10
1731152820000|2024-11-09 11:47:00|19128.25|19048.25|19125.52|19045.52|19128.61|19048.61|19125.52|19045.52|10
1731152830000|2024-11-09 11:47:10|19125.21|19045.21|19124.68|19044.68|19125.4|19045.4|19124.68|19044.68|8
1731152840000|2024-11-09 11:47:20|19124.2|19044.2|19129.74|19049.74|19130.23|19050.23|19124.19|19044.19|9
1731152850000|2024-11-09 11:47:30|19129.87|19049.87|19128.96|19048.96|19129.87|19049.87|19128.96|19048.96|10
1731152860000|2024-11-09 11:47:40|19128.95|19048.95|19130.86|19050.86|19131.03|19051.03|19128.95|19048.95|9
1731152870000|2024-11-09 11:47:50|19131.09|19051.09|19132.52|19052.52|19132.52|19052.52|19131.09|19051.09|9
1731152880000|2024-11-09 11:48:00|19132.65|19052.65|19134.12|19054.12|19134.12|19054.12|19132.65|19052.65|10
1731152890000|2024-11-09 11:48:10|19134.02|19054.02|19132.47|19052.47|19134.05|19054.05|19132.47|19052.47|10
1731152900000|2024-11-09 11:48:20|19132.1|19052.1|19131.94|19051.94|19132.1|19052.1|19131.79|19051.79|9
1731152910000|2024-11-09 11:48:30|19131.92|19051.92|19130.02|19050.02|19131.92|19051.92|19130.02|19050.02|10
1731152920000|2024-11-09 11:48:40|19129.85|19049.85|19130.84|19050.84|19130.84|19050.84|19129.85|19049.85|10
1731152930000|2024-11-09 11:48:50|19131.17|19051.17|19131.53|19051.53|19132.35|19052.35|19131.17|19051.17|10
1731152940000|2024-11-09 11:49:00|19131.42|19051.42|19131.36|19051.36|19131.65|19051.65|19130.84|19050.84|10
1731152950000|2024-11-09 11:49:10|19131.02|19051.02|19132.33|19052.33|19132.33|19052.33|19130.32|19050.32|10
1731152960000|2024-11-09 11:49:20|19132.3|19052.3|19132.97|19052.97|19132.97|19052.97|19132.1|19052.1|10
1731152970000|2024-11-09 11:49:30|19132.91|19052.91|19133.27|19053.27|19133.32|19053.32|19132.81|19052.81|10
1731152980000|2024-11-09 11:49:40|19133.48|19053.48|19135.66|19055.66|19135.66|19055.66|19132.99|19052.99|10
1731152990000|2024-11-09 11:49:50|19135.98|19055.98|19133.63|19053.63|19135.98|19055.98|19133.57|19053.57|10
1731153000000|2024-11-09 11:50:00|19133.61|19053.61|19128.94|19048.94|19134.18|19054.18|19128.94|19048.94|10
1731153010000|2024-11-09 11:50:10|19129|19049|19128.65|19048.65|19129.77|19049.77|19128.53|19048.53|10
1731153020000|2024-11-09 11:50:20|19128.62|19048.62|19137.18|19057.18|19137.9|19057.9|19128.62|19048.62|10
1731153030000|2024-11-09 11:50:30|19136.94|19056.94|19131.49|19051.49|19136.94|19056.94|19131.1|19051.1|10
1731153040000|2024-11-09 11:50:40|19131.64|19051.64|19129.9|19049.9|19132|19052|19129.9|19049.9|10
1731153050000|2024-11-09 11:50:50|19129.67|19049.67|19125.71|19045.71|19129.67|19049.67|19125.71|19045.71|10
1731153060000|2024-11-09 11:51:00|19125.32|19045.32|19122.73|19042.73|19125.6|19045.6|19122.68|19042.68|10
1731153070000|2024-11-09 11:51:10|19122.72|19042.72|19122.51|19042.51|19123.18|19043.18|19122.18|19042.18|10
1731153080000|2024-11-09 11:51:20|19122.56|19042.56|19117.4|19037.4|19122.56|19042.56|19117.4|19037.4|10
1731153090000|2024-11-09 11:51:30|19117.35|19037.35|19118.33|19038.33|19118.33|19038.33|19114.83|19034.83|10
1731153100000|2024-11-09 11:51:40|19118.78|19038.78|19120.95|19040.95|19120.95|19040.95|19118.78|19038.78|10
1731153110000|2024-11-09 11:51:50|19121.7|19041.7|19124.19|19044.19|19124.19|19044.19|19121.51|19041.51|9
1731153120000|2024-11-09 11:52:00|19125.15|19045.15|19127.81|19047.81|19127.81|19047.81|19123.98|19043.98|10
1731153130000|2024-11-09 11:52:10|19127.75|19047.75|19130.91|19050.91|19130.91|19050.91|19127.54|19047.54|10
1731153140000|2024-11-09 11:52:20|19131.96|19051.96|19135.21|19055.21|19135.21|19055.21|19131.96|19051.96|10
1731153150000|2024-11-09 11:52:30|19135.22|19055.22|19136.95|19056.95|19136.95|19056.95|19135.22|19055.22|9
1731153160000|2024-11-09 11:52:40|19137.02|19057.02|19137.15|19057.15|19137.62|19057.62|19136.89|19056.89|10
1731153170000|2024-11-09 11:52:50|19137.26|19057.26|19137.91|19057.91|19137.91|19057.91|19137.17|19057.17|10
1731153180000|2024-11-09 11:53:00|19137.98|19057.98|19143.68|19063.68|19145.14|19065.14|19137.98|19057.98|10
1731153190000|2024-11-09 11:53:10|19144.23|19064.23|19143.92|19063.92|19144.26|19064.26|19143.16|19063.16|9
1731153200000|2024-11-09 11:53:20|19144.3|19064.3|19144.86|19064.86|19145.48|19065.48|19144.3|19064.3|9
1731153210000|2024-11-09 11:53:30|19149.42|19069.42|19150.37|19070.37|19150.37|19070.37|19149.25|19069.25|10
1731153220000|2024-11-09 11:53:40|19150.42|19070.42|19149.28|19069.28|19150.42|19070.42|19149.04|19069.04|10
1731153230000|2024-11-09 11:53:50|19145.64|19065.64|19147.13|19067.13|19147.13|19067.13|19145.03|19065.03|10
1731153240000|2024-11-09 11:54:00|19147.19|19067.19|19153.59|19073.59|19153.59|19073.59|19147.19|19067.19|10
1731153250000|2024-11-09 11:54:10|19153.72|19073.72|19153.73|19073.73|19154.38|19074.38|19153.66|19073.66|10
1731153260000|2024-11-09 11:54:20|19153.87|19073.87|19152.36|19072.36|19153.87|19073.87|19152.1|19072.1|10
1731153270000|2024-11-09 11:54:30|19152.62|19072.62|19152.9|19072.9|19153|19073|19152.25|19072.25|9
1731153280000|2024-11-09 11:54:40|19152.75|19072.75|19154.32|19074.32|19154.32|19074.32|19152.71|19072.71|10
1731153290000|2024-11-09 11:54:50|19154.75|19074.75|19156.06|19076.06|19156.06|19076.06|19154.75|19074.75|10
1731153300000|2024-11-09 11:55:00|19156.05|19076.05|19152.55|19072.55|19156.05|19076.05|19152.45|19072.45|10
1731153310000|2024-11-09 11:55:10|19152.37|19072.37|19154.11|19074.11|19154.11|19074.11|19152.37|19072.37|10
1731153320000|2024-11-09 11:55:20|19154.35|19074.35|19154.45|19074.45|19154.53|19074.53|19154.16|19074.16|9
1731153330000|2024-11-09 11:55:30|19154.51|19074.51|19154.16|19074.16|19154.83|19074.83|19154.16|19074.16|10
1731153340000|2024-11-09 11:55:40|19154.03|19074.03|19154.59|19074.59|19154.61|19074.61|19154.03|19074.03|8
1731153350000|2024-11-09 11:55:50|19154.69|19074.69|19155.64|19075.64|19155.64|19075.64|19154.42|19074.42|9
1731153360000|2024-11-09 11:56:00|19155.75|19075.75|19155.24|19075.24|19155.79|19075.79|19154.61|19074.61|10
1731153370000|2024-11-09 11:56:10|19155.48|19075.48|19155.36|19075.36|19155.58|19075.58|19155.15|19075.15|9
1731153380000|2024-11-09 11:56:20|19155.38|19075.38|19155.4|19075.4|19155.4|19075.4|19155.16|19075.16|9
1731153390000|2024-11-09 11:56:30|19155.31|19075.31|19153.95|19073.95|19155.31|19075.31|19153.95|19073.95|9
1731153400000|2024-11-09 11:56:40|19153.91|19073.91|19154.05|19074.05|19154.1|19074.1|19153.9|19073.9|9
1731153410000|2024-11-09 11:56:50|19153.81|19073.81|19153.26|19073.26|19154.15|19074.15|19153.24|19073.24|10
1731153420000|2024-11-09 11:57:00|19153.4|19073.4|19151.72|19071.72|19153.5|19073.5|19151.47|19071.47|10
1731153430000|2024-11-09 11:57:10|19151.66|19071.66|19153.77|19073.77|19153.92|19073.92|19151.66|19071.66|9
1731153440000|2024-11-09 11:57:20|19153.76|19073.76|19153.09|19073.09|19153.76|19073.76|19152.88|19072.88|9
1731153450000|2024-11-09 11:57:30|19153.04|19073.04|19152.56|19072.56|19153.04|19073.04|19152.33|19072.33|9
1731153460000|2024-11-09 11:57:40|19152.49|19072.49|19149.53|19069.53|19152.49|19072.49|19149|19069|10
1731153470000|2024-11-09 11:57:50|19149.54|19069.54|19155.25|19075.25|19155.25|19075.25|19149.53|19069.53|10
1731153480000|2024-11-09 11:58:00|19155.28|19075.28|19155.35|19075.35|19155.65|19075.65|19155.23|19075.23|9
1731153490000|2024-11-09 11:58:10|19155.29|19075.29|19150.46|19070.46|19155.39|19075.39|19150.46|19070.46|10
1731153500000|2024-11-09 11:58:20|19150.72|19070.72|19149.96|19069.96|19150.9|19070.9|19149.96|19069.96|9
1731153510000|2024-11-09 11:58:30|19149.99|19069.99|19149.84|19069.84|19150.12|19070.12|19149.7|19069.7|9
1731153520000|2024-11-09 11:58:40|19149.89|19069.89|19149.45|19069.45|19150.63|19070.63|19149.45|19069.45|10
1731153530000|2024-11-09 11:58:50|19149.4|19069.4|19148.69|19068.69|19149.43|19069.43|19148.69|19068.69|10
1731153540000|2024-11-09 11:59:00|19148.58|19068.58|19148.51|19068.51|19148.85|19068.85|19148.47|19068.47|10
1731153550000|2024-11-09 11:59:10|19148.3|19068.3|19148.98|19068.98|19148.98|19068.98|19148.3|19068.3|10
1731153560000|2024-11-09 11:59:20|19148.95|19068.95|19150.64|19070.64|19150.64|19070.64|19148.95|19068.95|10
1731153570000|2024-11-09 11:59:30|19150.43|19070.43|19151.04|19071.04|19151.18|19071.18|19149.75|19069.75|10
1731153580000|2024-11-09 11:59:40|19150.96|19070.96|19148.29|19068.29|19150.96|19070.96|19148.29|19068.29|10
1731153590000|2024-11-09 11:59:50|19146.93|19066.93|19147.03|19067.03|19147.07|19067.07|19146.63|19066.63|9
1731153600000|2024-11-09 12:00:00|19147.04|19067.04|19144.7|19064.7|19147.04|19067.04|19144.7|19064.7|10
1731153610000|2024-11-09 12:00:10|19145.07|19065.07|19146.63|19066.63|19146.63|19066.63|19145.07|19065.07|9
1731153620000|2024-11-09 12:00:20|19146.65|19066.65|19149.1|19069.1|19149.16|19069.16|19146.65|19066.65|10
1731153630000|2024-11-09 12:00:30|19149.47|19069.47|19158.33|19078.33|19158.33|19078.33|19149.24|19069.24|10
1731153640000|2024-11-09 12:00:40|19158.97|19078.97|19159.18|19079.18|19159.75|19079.75|19158.97|19078.97|10
1731153650000|2024-11-09 12:00:50|19159.17|19079.17|19161.74|19081.74|19161.78|19081.78|19159.03|19079.03|10
1731153660000|2024-11-09 12:01:00|19161.96|19081.96|19164.7|19084.7|19165.57|19085.57|19161.96|19081.96|10
1731153670000|2024-11-09 12:01:10|19158.54|19078.54|19162.08|19082.08|19162.29|19082.29|19158.54|19078.54|10
1731153680000|2024-11-09 12:01:20|19162.93|19082.93|19164.44|19084.44|19164.91|19084.91|19162.93|19082.93|10
1731153690000|2024-11-09 12:01:30|19164.15|19084.15|19165.39|19085.39|19165.39|19085.39|19162.99|19082.99|10
1731153700000|2024-11-09 12:01:40|19165.41|19085.41|19164.77|19084.77|19165.41|19085.41|19164.36|19084.36|10
1731153710000|2024-11-09 12:01:50|19164.66|19084.66|19164.16|19084.16|19164.68|19084.68|19164.16|19084.16|10
1731153720000|2024-11-09 12:02:00|19163.94|19083.94|19165.17|19085.17|19165.17|19085.17|19163.86|19083.86|10
1731153730000|2024-11-09 12:02:10|19165.37|19085.37|19166.13|19086.13|19166.88|19086.88|19164.99|19084.99|10
1731153740000|2024-11-09 12:02:20|19165.45|19085.45|19164.61|19084.61|19165.46|19085.46|19164.5|19084.5|10
1731153750000|2024-11-09 12:02:30|19164.75|19084.75|19164.61|19084.61|19164.75|19084.75|19163.91|19083.91|9
1731153760000|2024-11-09 12:02:40|19164.71|19084.71|19165.2|19085.2|19165.23|19085.23|19164.71|19084.71|10
1731153770000|2024-11-09 12:02:50|19165.05|19085.05|19163.72|19083.72|19165.05|19085.05|19163.44|19083.44|10
1731153780000|2024-11-09 12:03:00|19163.64|19083.64|19163.59|19083.59|19163.74|19083.74|19162.74|19082.74|10
1731153790000|2024-11-09 12:03:10|19163.67|19083.67|19163.81|19083.81|19163.81|19083.81|19163.45|19083.45|10
1731153800000|2024-11-09 12:03:20|19163.86|19083.86|19164.39|19084.39|19164.74|19084.74|19163.86|19083.86|10
1731153810000|2024-11-09 12:03:30|19164.17|19084.17|19161.46|19081.46|19164.5|19084.5|19161.46|19081.46|10
1731153820000|2024-11-09 12:03:40|19161.49|19081.49|19159.05|19079.05|19161.49|19081.49|19158.95|19078.95|10
1731153830000|2024-11-09 12:03:50|19158.97|19078.97|19158.79|19078.79|19158.97|19078.97|19158.18|19078.18|10
1731153840000|2024-11-09 12:04:00|19159.11|19079.11|19159.88|19079.88|19159.88|19079.88|19159.06|19079.06|10
1731153850000|2024-11-09 12:04:10|19159.89|19079.89|19159.65|19079.65|19160.08|19080.08|19159.48|19079.48|9
1731153860000|2024-11-09 12:04:20|19159.75|19079.75|19159.61|19079.61|19160.5|19080.5|19159.58|19079.58|9
1731153870000|2024-11-09 12:04:30|19159.9|19079.9|19160.47|19080.47|19160.74|19080.74|19159.87|19079.87|9
1731153880000|2024-11-09 12:04:40|19160.56|19080.56|19159.87|19079.87|19160.59|19080.59|19159.87|19079.87|9
1731153890000|2024-11-09 12:04:50|19159.69|19079.69|19156.95|19076.95|19159.69|19079.69|19156.72|19076.72|10
1731153900000|2024-11-09 12:05:00|19157.29|19077.29|19158.7|19078.7|19159.16|19079.16|19157.29|19077.29|10
1731153910000|2024-11-09 12:05:10|19158.64|19078.64|19157.35|19077.35|19158.75|19078.75|19157.25|19077.25|10
1731153920000|2024-11-09 12:05:20|19157.16|19077.16|19158.09|19078.09|19158.09|19078.09|19157.16|19077.16|10
1731153930000|2024-11-09 12:05:30|19158.11|19078.11|19158.1|19078.1|19158.71|19078.71|19158.01|19078.01|10
1731153940000|2024-11-09 12:05:40|19157.7|19077.7|19155.44|19075.44|19157.7|19077.7|19155.44|19075.44|10
1731153950000|2024-11-09 12:05:50|19155.42|19075.42|19154.82|19074.82|19155.45|19075.45|19154.33|19074.33|10
1731153960000|2024-11-09 12:06:00|19155.04|19075.04|19153.77|19073.77|19155.97|19075.97|19153.77|19073.77|10
1731153970000|2024-11-09 12:06:10|19153.76|19073.76|19154.72|19074.72|19155.02|19075.02|19153.76|19073.76|9
1731153980000|2024-11-09 12:06:20|19154.34|19074.34|19155.47|19075.47|19155.47|19075.47|19154.1|19074.1|10
1731153990000|2024-11-09 12:06:30|19155.45|19075.45|19155.15|19075.15|19155.71|19075.71|19154.67|19074.67|10
1731154000000|2024-11-09 12:06:40|19155.1|19075.1|19153.93|19073.93|19155.1|19075.1|19153.09|19073.09|10
1731154010000|2024-11-09 12:06:50|19153.63|19073.63|19152.9|19072.9|19153.66|19073.66|19152.79|19072.79|10
1731154020000|2024-11-09 12:07:00|19152.84|19072.84|19147.89|19067.89|19152.9|19072.9|19147.73|19067.73|10
1731154030000|2024-11-09 12:07:10|19147.32|19067.32|19142|19062|19147.32|19067.32|19141.88|19061.88|10
1731154040000|2024-11-09 12:07:20|19141.54|19061.54|19142.95|19062.95|19143.71|19063.71|19141.54|19061.54|10
1731154050000|2024-11-09 12:07:30|19142.84|19062.84|19140.79|19060.79|19142.84|19062.84|19140.79|19060.79|10
1731154060000|2024-11-09 12:07:40|19141|19061|19140.63|19060.63|19141|19061|19140.54|19060.54|9
1731154070000|2024-11-09 12:07:50|19140.74|19060.74|19139.22|19059.22|19140.74|19060.74|19139.13|19059.13|10
1731154080000|2024-11-09 12:08:00|19139.28|19059.28|19141.29|19061.29|19141.29|19061.29|19139.28|19059.28|10
1731154090000|2024-11-09 12:08:10|19141.28|19061.28|19141.6|19061.6|19141.64|19061.64|19140.96|19060.96|10
1731154100000|2024-11-09 12:08:20|19141.48|19061.48|19140.82|19060.82|19141.48|19061.48|19140.34|19060.34|10
1731154110000|2024-11-09 12:08:30|19140.5|19060.5|19141.05|19061.05|19141.05|19061.05|19140.22|19060.22|10
1731154120000|2024-11-09 12:08:40|19141.17|19061.17|19136.13|19056.13|19141.34|19061.34|19136.13|19056.13|10
1731154130000|2024-11-09 12:08:50|19135.57|19055.57|19128.41|19048.41|19135.57|19055.57|19128.41|19048.41|10
1731154140000|2024-11-09 12:09:00|19128.03|19048.03|19127.26|19047.26|19128.03|19048.03|19125.19|19045.19|10
1731154150000|2024-11-09 12:09:10|19128.61|19048.61|19129.68|19049.68|19129.97|19049.97|19128.61|19048.61|10
1731154160000|2024-11-09 12:09:20|19129.83|19049.83|19129.91|19049.91|19130.1|19050.1|19129.69|19049.69|10
1731154170000|2024-11-09 12:09:30|19130.25|19050.25|19129.31|19049.31|19131.42|19051.42|19129.31|19049.31|10
1731154180000|2024-11-09 12:09:40|19126.84|19046.84|19127.04|19047.04|19127.04|19047.04|19125.48|19045.48|10
1731154190000|2024-11-09 12:09:50|19126.85|19046.85|19118.98|19038.98|19126.85|19046.85|19118.98|19038.98|10
1731154200000|2024-11-09 12:10:00|19118.58|19038.58|19119.7|19039.7|19119.7|19039.7|19118.24|19038.24|10
1731154210000|2024-11-09 12:10:10|19120.22|19040.22|19122.08|19042.08|19122.21|19042.21|19120.22|19040.22|8
1731154220000|2024-11-09 12:10:20|19122.42|19042.42|19121.25|19041.25|19122.42|19042.42|19121.07|19041.07|9
1731154230000|2024-11-09 12:10:30|19121.07|19041.07|19116.47|19036.47|19121.07|19041.07|19116.2|19036.2|10
1731154240000|2024-11-09 12:10:40|19116.97|19036.97|19116.1|19036.1|19117.2|19037.2|19116.1|19036.1|10
1731154250000|2024-11-09 12:10:50|19116.06|19036.06|19116.03|19036.03|19116.34|19036.34|19115.72|19035.72|10
1731154260000|2024-11-09 12:11:00|19116.24|19036.24|19115.12|19035.12|19116.52|19036.52|19115.02|19035.02|10
1731154270000|2024-11-09 12:11:10|19115.38|19035.38|19113.01|19033.01|19115.52|19035.52|19113.01|19033.01|10
1731154280000|2024-11-09 12:11:20|19112.12|19032.12|19108.66|19028.66|19112.12|19032.12|19108.66|19028.66|10
1731154290000|2024-11-09 12:11:30|19108.2|19028.2|19110.42|19030.42|19110.52|19030.52|19108.2|19028.2|9
1731154300000|2024-11-09 12:11:40|19110.62|19030.62|19112.51|19032.51|19112.51|19032.51|19110.62|19030.62|10
1731154310000|2024-11-09 12:11:50|19112.39|19032.39|19112.75|19032.75|19112.75|19032.75|19111.79|19031.79|10
1731154320000|2024-11-09 12:12:00|19113.35|19033.35|19112.71|19032.71|19113.63|19033.63|19112.29|19032.29|10
1731154330000|2024-11-09 12:12:10|19112.78|19032.78|19110.98|19030.98|19112.93|19032.93|19110.98|19030.98|10
1731154340000|2024-11-09 12:12:20|19110.37|19030.37|19108.93|19028.93|19110.37|19030.37|19108.48|19028.48|10
1731154350000|2024-11-09 12:12:30|19109.18|19029.18|19108.78|19028.78|19109.46|19029.46|19108.62|19028.62|9
1731154360000|2024-11-09 12:12:40|19108.99|19028.99|19107.42|19027.42|19109.15|19029.15|19107.42|19027.42|10
1731154370000|2024-11-09 12:12:50|19107.38|19027.38|19107.58|19027.58|19107.68|19027.68|19107.38|19027.38|8
1731154380000|2024-11-09 12:13:00|19107.76|19027.76|19104.73|19024.73|19107.76|19027.76|19104.73|19024.73|10
1731154390000|2024-11-09 12:13:10|19105.07|19025.07|19105.54|19025.54|19106.05|19026.05|19103.98|19023.98|10
1731154400000|2024-11-09 12:13:20|19105.41|19025.41|19104.94|19024.94|19105.89|19025.89|19104.79|19024.79|10
1731154410000|2024-11-09 12:13:30|19104.75|19024.75|19104.26|19024.26|19104.8|19024.8|19104.26|19024.26|10
1731154420000|2024-11-09 12:13:40|19104.4|19024.4|19105.35|19025.35|19105.42|19025.42|19104.07|19024.07|10
1731154430000|2024-11-09 12:13:50|19105.38|19025.38|19105.99|19025.99|19105.99|19025.99|19104.93|19024.93|10
1731154440000|2024-11-09 12:14:00|19105.93|19025.93|19104.49|19024.49|19106.09|19026.09|19104.49|19024.49|10
1731154450000|2024-11-09 12:14:10|19104.41|19024.41|19103.29|19023.29|19104.44|19024.44|19103.07|19023.07|9
1731154460000|2024-11-09 12:14:20|19102.88|19022.88|19101.06|19021.06|19103.06|19023.06|19101.06|19021.06|10
1731154470000|2024-11-09 12:14:30|19100.78|19020.78|19099.54|19019.54|19100.78|19020.78|19099.44|19019.44|10
1731154480000|2024-11-09 12:14:40|19100.2|19020.2|19096.77|19016.77|19100.2|19020.2|19096.74|19016.74|10
1731154490000|2024-11-09 12:14:50|19096.83|19016.83|19098.17|19018.17|19098.18|19018.18|19096.83|19016.83|10
1731154500000|2024-11-09 12:15:00|19098.55|19018.55|19098.9|19018.9|19099.09|19019.09|19098.43|19018.43|10
1731154510000|2024-11-09 12:15:10|19098.89|19018.89|19099.27|19019.27|19099.85|19019.85|19098.54|19018.54|10
1731154520000|2024-11-09 12:15:20|19099.13|19019.13|19098.92|19018.92|19099.31|19019.31|19098.52|19018.52|10
1731154530000|2024-11-09 12:15:30|19097.94|19017.94|19091.57|19011.57|19097.94|19017.94|19091.45|19011.45|10
1731154540000|2024-11-09 12:15:40|19091.28|19011.28|19088.76|19008.76|19091.28|19011.28|19088.76|19008.76|10
1731154550000|2024-11-09 12:15:50|19088.85|19008.85|19090.02|19010.02|19090.48|19010.48|19088.76|19008.76|9
1731154560000|2024-11-09 12:16:00|19090.36|19010.36|19092.14|19012.14|19092.14|19012.14|19090.36|19010.36|10
1731154570000|2024-11-09 12:16:10|19092.12|19012.12|19087.4|19007.4|19093.13|19013.13|19087.4|19007.4|9
1731154580000|2024-11-09 12:16:20|19086.93|19006.93|19085.68|19005.68|19087.01|19007.01|19085.68|19005.68|10
1731154590000|2024-11-09 12:16:30|19085.89|19005.89|19083.94|19003.94|19085.89|19005.89|19083.94|19003.94|10
1731154600000|2024-11-09 12:16:40|19083.57|19003.57|19083.83|19003.83|19083.83|19003.83|19083.52|19003.52|10
1731154610000|2024-11-09 12:16:50|19083.72|19003.72|19080.94|19000.94|19083.72|19003.72|19080.94|19000.94|10
1731154620000|2024-11-09 12:17:00|19081|19001|19079.49|18999.49|19081.27|19001.27|19079.49|18999.49|10
1731154630000|2024-11-09 12:17:10|19079.77|18999.77|19077.44|18997.44|19079.97|18999.97|19077.44|18997.44|10
1731154640000|2024-11-09 12:17:20|19077.17|18997.17|19073.81|18993.81|19077.17|18997.17|19073.52|18993.52|9
1731154650000|2024-11-09 12:17:30|19073.71|18993.71|19074.25|18994.25|19074.25|18994.25|19073.71|18993.71|9
1731154660000|2024-11-09 12:17:40|19074.51|18994.51|19073.24|18993.24|19075.17|18995.17|19073.24|18993.24|10
1731154670000|2024-11-09 12:17:50|19073.4|18993.4|19072.79|18992.79|19073.54|18993.54|19072.79|18992.79|9
1731154680000|2024-11-09 12:18:00|19072.85|18992.85|19073.86|18993.86|19073.96|18993.96|19072.85|18992.85|10
1731154690000|2024-11-09 12:18:10|19073.04|18993.04|19069.86|18989.86|19073.04|18993.04|19069.86|18989.86|10
1731154700000|2024-11-09 12:18:20|19069.59|18989.59|19068.01|18988.01|19069.98|18989.98|19068.01|18988.01|10
1731154710000|2024-11-09 12:18:30|19068|18988|19067.42|18987.42|19068|18988|19067.06|18987.06|10
1731154720000|2024-11-09 12:18:40|19066.6|18986.6|19064.34|18984.34|19066.6|18986.6|19063.92|18983.92|10
1731154730000|2024-11-09 12:18:50|19064.14|18984.14|19061.71|18981.71|19064.14|18984.14|19061.71|18981.71|10
1731154740000|2024-11-09 12:19:00|19061.79|18981.79|19062.71|18982.71|19062.71|18982.71|19060.69|18980.69|10
1731154750000|2024-11-09 12:19:10|19062.63|18982.63|19061.42|18981.42|19062.63|18982.63|19061.39|18981.39|10
1731154760000|2024-11-09 12:19:20|19061.53|18981.53|19060.09|18980.09|19061.53|18981.53|19060.09|18980.09|9
1731154770000|2024-11-09 12:19:30|19060.11|18980.11|19061.13|18981.13|19061.13|18981.13|19059.62|18979.62|10
1731154780000|2024-11-09 12:19:40|19061.19|18981.19|19062.24|18982.24|19062.24|18982.24|19061.19|18981.19|10
1731154790000|2024-11-09 12:19:50|19062.29|18982.29|19061.19|18981.19|19062.29|18982.29|19061.12|18981.12|9
1731154800000|2024-11-09 12:20:00|19061.09|18981.09|19060.7|18980.7|19062.58|18982.58|19060.7|18980.7|10
1731154810000|2024-11-09 12:20:10|19060.88|18980.88|19065.33|18985.33|19065.33|18985.33|19060.88|18980.88|10
1731154820000|2024-11-09 12:20:20|19065.47|18985.47|19069.43|18989.43|19069.43|18989.43|19064.6|18984.6|10
1731154830000|2024-11-09 12:20:30|19069.87|18989.87|19073.08|18993.08|19073.08|18993.08|19069.87|18989.87|10
1731154840000|2024-11-09 12:20:40|19073.35|18993.35|19076.44|18996.44|19076.44|18996.44|19073.35|18993.35|10
1731154850000|2024-11-09 12:20:50|19076.29|18996.29|19077.15|18997.15|19077.46|18997.46|19075.5|18995.5|10
1731154860000|2024-11-09 12:21:00|19076.85|18996.85|19077.52|18997.52|19079.4|18999.4|19076.72|18996.72|10
1731154870000|2024-11-09 12:21:10|19077.2|18997.2|19079|18999|19079|18999|19077.2|18997.2|9
1731154880000|2024-11-09 12:21:20|19079.58|18999.58|19081.12|19001.12|19081.25|19001.25|19079.58|18999.58|10
1731154890000|2024-11-09 12:21:30|19081.22|19001.22|19082.45|19002.45|19083|19003|19080.61|19000.61|10
1731154900000|2024-11-09 12:21:40|19081.23|19001.23|19081.7|19001.7|19081.99|19001.99|19081.23|19001.23|8
1731154910000|2024-11-09 12:21:50|19082.08|19002.08|19082.1|19002.1|19082.3|19002.3|19081.42|19001.42|10
1731154920000|2024-11-09 12:22:00|19082.2|19002.2|19079.92|18999.92|19082.55|19002.55|19079.92|18999.92|10
1731154930000|2024-11-09 12:22:10|19077.5|18997.5|19077.76|18997.76|19078.17|18998.17|19077.21|18997.21|10
1731154940000|2024-11-09 12:22:20|19077.97|18997.97|19078.42|18998.42|19078.75|18998.75|19077.97|18997.97|10
1731154950000|2024-11-09 12:22:30|19078.76|18998.76|19079.01|18999.01|19079.07|18999.07|19078.66|18998.66|10
1731154960000|2024-11-09 12:22:40|19079.33|18999.33|19078.07|18998.07|19079.36|18999.36|19078.07|18998.07|10
1731154970000|2024-11-09 12:22:50|19077.37|18997.37|19075.57|18995.57|19077.37|18997.37|19075.43|18995.43|10
1731154980000|2024-11-09 12:23:00|19075.04|18995.04|19076.81|18996.81|19076.81|18996.81|19074.65|18994.65|10
1731154990000|2024-11-09 12:23:10|19077.15|18997.15|19078.03|18998.03|19078.03|18998.03|19076.66|18996.66|10
1731155000000|2024-11-09 12:23:20|19078.49|18998.49|19078.48|18998.48|19078.86|18998.86|19078.46|18998.46|10
1731155010000|2024-11-09 12:23:30|19078.38|18998.38|19078.98|18998.98|19080.22|19000.22|19078.36|18998.36|9
1731155020000|2024-11-09 12:23:40|19078.84|18998.84|19078.66|18998.66|19078.84|18998.84|19078.49|18998.49|10
1731155030000|2024-11-09 12:23:50|19078.85|18998.85|19079.39|18999.39|19079.39|18999.39|19078.62|18998.62|10
1731155040000|2024-11-09 12:24:00|19079.46|18999.46|19081.89|19001.89|19081.98|19001.98|19079.46|18999.46|10
1731155050000|2024-11-09 12:24:10|19081.93|19001.93|19082.86|19002.86|19082.86|19002.86|19081.93|19001.93|9
1731155060000|2024-11-09 12:24:20|19083.01|19003.01|19087.71|19007.71|19087.71|19007.71|19083.01|19003.01|10
1731155070000|2024-11-09 12:24:30|19087.84|19007.84|19088.46|19008.46|19088.94|19008.94|19087.71|19007.71|10
1731155080000|2024-11-09 12:24:40|19088.69|19008.69|19086.79|19006.79|19088.69|19008.69|19086.79|19006.79|10
1731155090000|2024-11-09 12:24:50|19086.63|19006.63|19087.07|19007.07|19087.07|19007.07|19086.14|19006.14|10
1731155100000|2024-11-09 12:25:00|19087.15|19007.15|19087.03|19007.03|19087.15|19007.15|19086.45|19006.45|10
1731155110000|2024-11-09 12:25:10|19087.06|19007.06|19089.57|19009.57|19089.57|19009.57|19086.89|19006.89|10
1731155120000|2024-11-09 12:25:20|19089.16|19009.16|19089.43|19009.43|19089.43|19009.43|19086.45|19006.45|10
1731155130000|2024-11-09 12:25:30|19089.41|19009.41|19088.27|19008.27|19089.54|19009.54|19088.18|19008.18|10
1731155140000|2024-11-09 12:25:40|19088.36|19008.36|19088.35|19008.35|19088.79|19008.79|19088.26|19008.26|10
1731155150000|2024-11-09 12:25:50|19088.11|19008.11|19085.8|19005.8|19088.11|19008.11|19085.71|19005.71|10
1731155160000|2024-11-09 12:26:00|19085.85|19005.85|19087.36|19007.36|19087.36|19007.36|19085.85|19005.85|10
1731155170000|2024-11-09 12:26:10|19088.14|19008.14|19088.06|19008.06|19089.61|19009.61|19087.81|19007.81|10
1731155180000|2024-11-09 12:26:20|19088.1|19008.1|19085.68|19005.68|19088.11|19008.11|19085.65|19005.65|10
1731155190000|2024-11-09 12:26:30|19085.73|19005.73|19086.52|19006.52|19086.52|19006.52|19085.53|19005.53|10
1731155200000|2024-11-09 12:26:40|19084.2|19004.2|19083.76|19003.76|19084.33|19004.33|19083.66|19003.66|9
1731155210000|2024-11-09 12:26:50|19083.34|19003.34|19083.36|19003.36|19083.49|19003.49|19082.69|19002.69|10
1731155220000|2024-11-09 12:27:00|19083.3|19003.3|19083.82|19003.82|19083.99|19003.99|19082.65|19002.65|10
1731155230000|2024-11-09 12:27:10|19084.06|19004.06|19084.41|19004.41|19084.57|19004.57|19084.06|19004.06|10
1731155240000|2024-11-09 12:27:20|19084.03|19004.03|19083.57|19003.57|19084.16|19004.16|19083.39|19003.39|10
1731155250000|2024-11-09 12:27:30|19083.71|19003.71|19083.95|19003.95|19083.95|19003.95|19083.04|19003.04|10
1731155260000|2024-11-09 12:27:40|19084.06|19004.06|19082.93|19002.93|19084.09|19004.09|19082.82|19002.82|9
1731155270000|2024-11-09 12:27:50|19083.2|19003.2|19081.87|19001.87|19083.2|19003.2|19081.72|19001.72|10
1731155280000|2024-11-09 12:28:00|19081.97|19001.97|19083.68|19003.68|19083.68|19003.68|19081.97|19001.97|10
1731155290000|2024-11-09 12:28:10|19083.79|19003.79|19083.35|19003.35|19083.79|19003.79|19083.12|19003.12|10
1731155300000|2024-11-09 12:28:20|19083.39|19003.39|19080.82|19000.82|19083.39|19003.39|19080.82|19000.82|9
1731155310000|2024-11-09 12:28:30|19081.13|19001.13|19083.32|19003.32|19083.32|19003.32|19080.84|19000.84|10
1731155320000|2024-11-09 12:28:40|19083.95|19003.95|19081.59|19001.59|19084.31|19004.31|19081.59|19001.59|10
1731155330000|2024-11-09 12:28:50|19081.36|19001.36|19079.41|18999.41|19081.36|19001.36|19079.41|18999.41|10
1731155340000|2024-11-09 12:29:00|19079.49|18999.49|19081.56|19001.56|19081.56|19001.56|19079.37|18999.37|10
1731155350000|2024-11-09 12:29:10|19082.04|19002.04|19083.22|19003.22|19083.66|19003.66|19082.04|19002.04|10
1731155360000|2024-11-09 12:29:20|19083.05|19003.05|19081.87|19001.87|19083.05|19003.05|19081.66|19001.66|9
1731155370000|2024-11-09 12:29:30|19081.79|19001.79|19083.4|19003.4|19083.4|19003.4|19081.54|19001.54|9
1731155380000|2024-11-09 12:29:40|19083.44|19003.44|19082.42|19002.42|19083.97|19003.97|19082.42|19002.42|10
1731155390000|2024-11-09 12:29:50|19082.13|19002.13|19082.26|19002.26|19082.42|19002.42|19081.87|19001.87|10
1731155400000|2024-11-09 12:30:00|19082.33|19002.33|19085.12|19005.12|19085.36|19005.36|19082.33|19002.33|10
1731155410000|2024-11-09 12:30:10|19085.08|19005.08|19083.76|19003.76|19085.6|19005.6|19083.76|19003.76|10
1731155420000|2024-11-09 12:30:20|19083.5|19003.5|19079.04|18999.04|19083.5|19003.5|19079.04|18999.04|10
1731155430000|2024-11-09 12:30:30|19078.67|18998.67|19072.39|18992.39|19078.67|18998.67|19072.39|18992.39|10
1731155440000|2024-11-09 12:30:40|19072.1|18992.1|19070.68|18990.68|19072.1|18992.1|19070.68|18990.68|10
1731155450000|2024-11-09 12:30:50|19070.59|18990.59|19067.07|18987.07|19070.88|18990.88|19066.97|18986.97|10
1731155460000|2024-11-09 12:31:00|19066.95|18986.95|19068.67|18988.67|19069.73|18989.73|19066.87|18986.87|10
1731155470000|2024-11-09 12:31:10|19068.09|18988.09|19061.9|18981.9|19068.09|18988.09|19061.9|18981.9|10
1731155480000|2024-11-09 12:31:20|19061.92|18981.92|19060.35|18980.35|19062.06|18982.06|19060.35|18980.35|9
1731155490000|2024-11-09 12:31:30|19059.41|18979.41|19059.21|18979.21|19059.65|18979.65|19058.74|18978.74|10
1731155500000|2024-11-09 12:31:40|19059.3|18979.3|19059.38|18979.38|19059.46|18979.46|19058.95|18978.95|10
1731155510000|2024-11-09 12:31:50|19059.33|18979.33|19060.12|18980.12|19060.35|18980.35|19059.31|18979.31|9
1731155520000|2024-11-09 12:32:00|19060.09|18980.09|19058.29|18978.29|19060.54|18980.54|19058.28|18978.28|10
1731155530000|2024-11-09 12:32:10|19057.79|18977.79|19057.42|18977.42|19057.93|18977.93|19057.35|18977.35|9
1731155540000|2024-11-09 12:32:20|19057.73|18977.73|19054.36|18974.36|19057.88|18977.88|19054.36|18974.36|10
1731155550000|2024-11-09 12:32:30|19054.11|18974.11|19052.35|18972.35|19054.11|18974.11|19052.06|18972.06|10
1731155560000|2024-11-09 12:32:40|19052.54|18972.54|19053.47|18973.47|19053.47|18973.47|19052.54|18972.54|10
1731155570000|2024-11-09 12:32:50|19054.03|18974.03|19054.13|18974.13|19054.53|18974.53|19053.72|18973.72|9
1731155580000|2024-11-09 12:33:00|19054.2|18974.2|19057.56|18977.56|19057.56|18977.56|19054.2|18974.2|9
1731155590000|2024-11-09 12:33:10|19057.42|18977.42|19056.93|18976.93|19057.47|18977.47|19056.48|18976.48|10
1731155600000|2024-11-09 12:33:20|19056.82|18976.82|19056.49|18976.49|19057.43|18977.43|19056.35|18976.35|10
1731155610000|2024-11-09 12:33:30|19056.53|18976.53|19057.78|18977.78|19057.78|18977.78|19056.52|18976.52|9
1731155620000|2024-11-09 12:33:40|19058.07|18978.07|19059.31|18979.31|19060.05|18980.05|19058.07|18978.07|9
1731155630000|2024-11-09 12:33:50|19059.02|18979.02|19058.75|18978.75|19059.02|18979.02|19058.69|18978.69|10
1731155640000|2024-11-09 12:34:00|19059.24|18979.24|19058.95|18978.95|19060.04|18980.04|19058.76|18978.76|9
1731155650000|2024-11-09 12:34:10|19059.09|18979.09|19058.04|18978.04|19060.07|18980.07|19058.04|18978.04|10
1731155660000|2024-11-09 12:34:20|19058.06|18978.06|19057.67|18977.67|19058.06|18978.06|19057.54|18977.54|10
1731155670000|2024-11-09 12:34:30|19058.19|18978.19|19058.02|18978.02|19060.48|18980.48|19058.01|18978.01|10
1731155680000|2024-11-09 12:34:40|19058.09|18978.09|19057.73|18977.73|19058.21|18978.21|19057.25|18977.25|10
1731155690000|2024-11-09 12:34:50|19057.63|18977.63|19058.17|18978.17|19058.82|18978.82|19057.63|18977.63|10
1731155700000|2024-11-09 12:35:00|19058.2|18978.2|19058.63|18978.63|19058.75|18978.75|19057.83|18977.83|9
1731155710000|2024-11-09 12:35:10|19058.1|18978.1|19056.67|18976.67|19058.1|18978.1|19056.37|18976.37|10
1731155720000|2024-11-09 12:35:20|19056.16|18976.16|19057.11|18977.11|19057.26|18977.26|19055.86|18975.86|10
1731155730000|2024-11-09 12:35:30|19057.09|18977.09|19057.57|18977.57|19057.57|18977.57|19055.86|18975.86|10
1731155740000|2024-11-09 12:35:40|19057.43|18977.43|19056.67|18976.67|19057.43|18977.43|19056.67|18976.67|9
1731155750000|2024-11-09 12:35:50|19056.65|18976.65|19059.53|18979.53|19059.75|18979.75|19056.65|18976.65|10
1731155760000|2024-11-09 12:36:00|19059.73|18979.73|19063.28|18983.28|19063.39|18983.39|19059.7|18979.7|10
1731155770000|2024-11-09 12:36:10|19063.57|18983.57|19064.2|18984.2|19064.58|18984.58|19063.57|18983.57|10
1731155780000|2024-11-09 12:36:20|19064.04|18984.04|19061.3|18981.3|19064.04|18984.04|19061.3|18981.3|9
1731155790000|2024-11-09 12:36:30|19061.21|18981.21|19060.7|18980.7|19061.65|18981.65|19060.58|18980.58|10
1731155800000|2024-11-09 12:36:40|19059.97|18979.97|19060.51|18980.51|19060.51|18980.51|19059.75|18979.75|10
1731155810000|2024-11-09 12:36:50|19060.24|18980.24|19059.39|18979.39|19060.24|18980.24|19059.39|18979.39|10
1731155820000|2024-11-09 12:37:00|19059.59|18979.59|19061.26|18981.26|19061.26|18981.26|19059.27|18979.27|10
1731155830000|2024-11-09 12:37:10|19060.55|18980.55|19061.25|18981.25|19061.25|18981.25|19060.4|18980.4|10
1731155840000|2024-11-09 12:37:20|19061.61|18981.61|19063.23|18983.23|19063.23|18983.23|19061.61|18981.61|10
1731155850000|2024-11-09 12:37:30|19063.33|18983.33|19063.96|18983.96|19063.99|18983.99|19063.33|18983.33|10
1731155860000|2024-11-09 12:37:40|19063.88|18983.88|19065.11|18985.11|19065.56|18985.56|19063.88|18983.88|10
1731155870000|2024-11-09 12:37:50|19064.91|18984.91|19066.3|18986.3|19066.3|18986.3|19064.73|18984.73|10
1731155880000|2024-11-09 12:38:00|19065.49|18985.49|19064.84|18984.84|19065.49|18985.49|19064.84|18984.84|10
1731155890000|2024-11-09 12:38:10|19064.7|18984.7|19060.39|18980.39|19064.7|18984.7|19060.39|18980.39|9
1731155900000|2024-11-09 12:38:20|19060.25|18980.25|19058.03|18978.03|19060.25|18980.25|19057.82|18977.82|10
1731155910000|2024-11-09 12:38:30|19057.69|18977.69|19057.28|18977.28|19057.69|18977.69|19056.74|18976.74|10
1731155920000|2024-11-09 12:38:40|19057.39|18977.39|19057.64|18977.64|19057.93|18977.93|19057.39|18977.39|10
1731155930000|2024-11-09 12:38:50|19057.42|18977.42|19056.77|18976.77|19057.42|18977.42|19056.77|18976.77|9
1731155940000|2024-11-09 12:39:00|19056.85|18976.85|19058.12|18978.12|19058.93|18978.93|19056.85|18976.85|9
1731155950000|2024-11-09 12:39:10|19057.93|18977.93|19056.98|18976.98|19057.93|18977.93|19056.98|18976.98|10
1731155960000|2024-11-09 12:39:20|19056.76|18976.76|19057.26|18977.26|19057.75|18977.75|19056.76|18976.76|9
1731155970000|2024-11-09 12:39:30|19057.11|18977.11|19058.61|18978.61|19058.61|18978.61|19057.11|18977.11|10
1731155980000|2024-11-09 12:39:40|19058.52|18978.52|19058.56|18978.56|19058.62|18978.62|19058.13|18978.13|9
1731155990000|2024-11-09 12:39:50|19058.77|18978.77|19059.81|18979.81|19059.81|18979.81|19058.77|18978.77|10
1731156000000|2024-11-09 12:40:00|19059.49|18979.49|19059.68|18979.68|19060|18980|19059.34|18979.34|10
1731156010000|2024-11-09 12:40:10|19059.63|18979.63|19058.71|18978.71|19059.65|18979.65|19058.61|18978.61|10
1731156020000|2024-11-09 12:40:20|19058.66|18978.66|19059.46|18979.46|19059.5|18979.5|19058.66|18978.66|10
1731156030000|2024-11-09 12:40:30|19058.55|18978.55|19058.85|18978.85|19059.22|18979.22|19058.48|18978.48|9
1731156040000|2024-11-09 12:40:40|19058.79|18978.79|19060.03|18980.03|19060.03|18980.03|19058.74|18978.74|10
1731156050000|2024-11-09 12:40:50|19060.11|18980.11|19059.81|18979.81|19060.24|18980.24|19059.81|18979.81|9
1731156060000|2024-11-09 12:41:00|19059.76|18979.76|19060.77|18980.77|19060.77|18980.77|19059.36|18979.36|10
1731156070000|2024-11-09 12:41:10|19060.76|18980.76|19059.93|18979.93|19061.34|18981.34|19059.93|18979.93|9
1731156080000|2024-11-09 12:41:20|19059.73|18979.73|19060.29|18980.29|19060.29|18980.29|19059.73|18979.73|9
1731156090000|2024-11-09 12:41:30|19060.32|18980.32|19060.42|18980.42|19060.56|18980.56|19059.51|18979.51|10
1731156100000|2024-11-09 12:41:40|19060.39|18980.39|19059.29|18979.29|19060.39|18980.39|19059.29|18979.29|9
1731156110000|2024-11-09 12:41:50|19059.41|18979.41|19061.95|18981.95|19061.95|18981.95|19059.38|18979.38|10
1731156120000|2024-11-09 12:42:00|19061.89|18981.89|19061.15|18981.15|19061.89|18981.89|19061.15|18981.15|10
1731156130000|2024-11-09 12:42:10|19061.17|18981.17|19061.33|18981.33|19061.72|18981.72|19061.01|18981.01|10
1731156140000|2024-11-09 12:42:20|19061.53|18981.53|19059.56|18979.56|19061.62|18981.62|19059.56|18979.56|9
1731156150000|2024-11-09 12:42:30|19059.86|18979.86|19061.08|18981.08|19061.08|18981.08|19059.86|18979.86|10
1731156160000|2024-11-09 12:42:40|19061.17|18981.17|19058.77|18978.77|19061.18|18981.18|19058.62|18978.62|10
1731156170000|2024-11-09 12:42:50|19058.71|18978.71|19055.4|18975.4|19058.71|18978.71|19055.4|18975.4|10
1731156180000|2024-11-09 12:43:00|19055.07|18975.07|19053.12|18973.12|19055.28|18975.28|19053.12|18973.12|10
1731156190000|2024-11-09 12:43:10|19053.15|18973.15|19055.02|18975.02|19055.02|18975.02|19053.15|18973.15|10
1731156200000|2024-11-09 12:43:20|19055.48|18975.48|19056.76|18976.76|19057.24|18977.24|19055.48|18975.48|10
1731156210000|2024-11-09 12:43:30|19056.62|18976.62|19057.73|18977.73|19057.73|18977.73|19056.62|18976.62|9
1731156220000|2024-11-09 12:43:40|19057.69|18977.69|19056.11|18976.11|19057.69|18977.69|19056.09|18976.09|10
1731156230000|2024-11-09 12:43:50|19056.43|18976.43|19057.17|18977.17|19057.17|18977.17|19056.43|18976.43|10
1731156240000|2024-11-09 12:44:00|19057.27|18977.27|19056.29|18976.29|19057.99|18977.99|19056.28|18976.28|10
1731156250000|2024-11-09 12:44:10|19056.25|18976.25|19059.01|18979.01|19059.01|18979.01|19056.25|18976.25|10
1731156260000|2024-11-09 12:44:20|19060.26|18980.26|19062.11|18982.11|19062.11|18982.11|19060.09|18980.09|10
1731156270000|2024-11-09 12:44:30|19062.45|18982.45|19064.3|18984.3|19065.7|18985.7|19062.45|18982.45|9
1731156280000|2024-11-09 12:44:40|19064.17|18984.17|19064.46|18984.46|19064.46|18984.46|19063.89|18983.89|10
1731156290000|2024-11-09 12:44:50|19064.44|18984.44|19064.3|18984.3|19064.44|18984.44|19064.16|18984.16|10
1731156300000|2024-11-09 12:45:00|19064.32|18984.32|19063.86|18983.86|19065.16|18985.16|19063.86|18983.86|10
1731156310000|2024-11-09 12:45:10|19063.99|18983.99|19063.88|18983.88|19064.29|18984.29|19063.88|18983.88|10
1731156320000|2024-11-09 12:45:20|19064.51|18984.51|19064.98|18984.98|19064.98|18984.98|19064.27|18984.27|10
1731156330000|2024-11-09 12:45:30|19064.92|18984.92|19065.98|18985.98|19066.32|18986.32|19064.92|18984.92|10
1731156340000|2024-11-09 12:45:40|19065.89|18985.89|19067.58|18987.58|19067.9|18987.9|19065.89|18985.89|10
1731156350000|2024-11-09 12:45:50|19067.6|18987.6|19066.6|18986.6|19067.98|18987.98|19066.6|18986.6|10
1731156360000|2024-11-09 12:46:00|19066.22|18986.22|19068.46|18988.46|19068.5|18988.5|19066.21|18986.21|9
1731156370000|2024-11-09 12:46:10|19068.5|18988.5|19069.06|18989.06|19069.06|18989.06|19068.45|18988.45|10
1731156380000|2024-11-09 12:46:20|19069.96|18989.96|19069.2|18989.2|19070.31|18990.31|19069.2|18989.2|10
1731156390000|2024-11-09 12:46:30|19069.16|18989.16|19070.75|18990.75|19070.75|18990.75|19069.16|18989.16|10
1731156400000|2024-11-09 12:46:40|19070.65|18990.65|19069.24|18989.24|19070.66|18990.66|19069.24|18989.24|10
1731156410000|2024-11-09 12:46:50|19069.01|18989.01|19068.63|18988.63|19069.01|18989.01|19068.28|18988.28|8
1731156420000|2024-11-09 12:47:00|19068.65|18988.65|19066.29|18986.29|19068.65|18988.65|19066.24|18986.24|10
1731156430000|2024-11-09 12:47:10|19066.28|18986.28|19063.6|18983.6|19066.28|18986.28|19063.6|18983.6|10
1731156440000|2024-11-09 12:47:20|19063.52|18983.52|19062.6|18982.6|19063.68|18983.68|19062.6|18982.6|10
1731156450000|2024-11-09 12:47:30|19061.89|18981.89|19056.85|18976.85|19061.89|18981.89|19056.81|18976.81|9
1731156460000|2024-11-09 12:47:40|19056.92|18976.92|19051.3|18971.3|19056.92|18976.92|19051.3|18971.3|10
1731156470000|2024-11-09 12:47:50|19051.43|18971.43|19048.43|18968.43|19051.43|18971.43|19048.02|18968.02|9
1731156480000|2024-11-09 12:48:00|19048.35|18968.35|19049.03|18969.03|19049.58|18969.58|19047.9|18967.9|10
1731156490000|2024-11-09 12:48:10|19048.91|18968.91|19047.29|18967.29|19048.91|18968.91|19047.29|18967.29|10
1731156500000|2024-11-09 12:48:20|19048.55|18968.55|19048.71|18968.71|19050.2|18970.2|19048.55|18968.55|10
1731156510000|2024-11-09 12:48:30|19049.11|18969.11|19053.66|18973.66|19053.66|18973.66|19049.01|18969.01|10
1731156520000|2024-11-09 12:48:40|19053.64|18973.64|19052.97|18972.97|19054.15|18974.15|19052.9|18972.9|10
1731156530000|2024-11-09 12:48:50|19052.69|18972.69|19053.34|18973.34|19053.55|18973.55|19052.4|18972.4|10
1731156540000|2024-11-09 12:49:00|19053.82|18973.82|19053.48|18973.48|19054.61|18974.61|19053.48|18973.48|10
1731156550000|2024-11-09 12:49:10|19053.46|18973.46|19052.03|18972.03|19053.61|18973.61|19052.03|18972.03|10
1731156560000|2024-11-09 12:49:20|19051.93|18971.93|19050.18|18970.18|19051.93|18971.93|19049.4|18969.4|10
1731156570000|2024-11-09 12:49:30|19050.4|18970.4|19050.63|18970.63|19051.05|18971.05|19050.4|18970.4|10
1731156580000|2024-11-09 12:49:40|19050.08|18970.08|19049.94|18969.94|19050.08|18970.08|19049.83|18969.83|8
1731156590000|2024-11-09 12:49:50|19049.78|18969.78|19050.26|18970.26|19050.55|18970.55|19049.78|18969.78|10
1731156600000|2024-11-09 12:50:00|19050.24|18970.24|19050.74|18970.74|19050.74|18970.74|19049.09|18969.09|10
1731156610000|2024-11-09 12:50:10|19051.35|18971.35|19050.52|18970.52|19051.85|18971.85|19050.52|18970.52|10
1731156620000|2024-11-09 12:50:20|19050.44|18970.44|19050.69|18970.69|19050.75|18970.75|19050.44|18970.44|7
1731156630000|2024-11-09 12:50:30|19050.62|18970.62|19051.2|18971.2|19051.53|18971.53|19050.62|18970.62|10
1731156640000|2024-11-09 12:50:40|19051.14|18971.14|19051.97|18971.97|19052|18972|19050.53|18970.53|10
1731156650000|2024-11-09 12:50:50|19052.02|18972.02|19052.69|18972.69|19053.76|18973.76|19051.98|18971.98|10
1731156660000|2024-11-09 12:51:00|19052.74|18972.74|19052.7|18972.7|19053.51|18973.51|19052.7|18972.7|9
1731156670000|2024-11-09 12:51:10|19052.71|18972.71|19052.85|18972.85|19052.97|18972.97|19052.69|18972.69|10
1731156680000|2024-11-09 12:51:20|19052.75|18972.75|19053.34|18973.34|19053.81|18973.81|19052.75|18972.75|10
1731156690000|2024-11-09 12:51:30|19053.5|18973.5|19049.3|18969.3|19053.5|18973.5|19049.3|18969.3|10
1731156700000|2024-11-09 12:51:40|19049.21|18969.21|19048.58|18968.58|19049.21|18969.21|19048.58|18968.58|9
1731156710000|2024-11-09 12:51:50|19048.46|18968.46|19048.7|18968.7|19048.77|18968.77|19048.14|18968.14|10
1731156720000|2024-11-09 12:52:00|19048.9|18968.9|19047.74|18967.74|19048.9|18968.9|19047.74|18967.74|10
1731156730000|2024-11-09 12:52:10|19047.63|18967.63|19053.71|18973.71|19053.71|18973.71|19047.63|18967.63|10
1731156740000|2024-11-09 12:52:20|19054.26|18974.26|19053.09|18973.09|19055.39|18975.39|19053.09|18973.09|10
1731156750000|2024-11-09 12:52:30|19053.23|18973.23|19049.49|18969.49|19054.36|18974.36|19049.08|18969.08|10
1731156760000|2024-11-09 12:52:40|19049.61|18969.61|19048.11|18968.11|19049.61|18969.61|19048.11|18968.11|10
1731156770000|2024-11-09 12:52:50|19048.63|18968.63|19049.51|18969.51|19049.51|18969.51|19048.63|18968.63|10
1731156780000|2024-11-09 12:53:00|19049.52|18969.52|19049.19|18969.19|19050.07|18970.07|19049.19|18969.19|10
1731156790000|2024-11-09 12:53:10|19049.27|18969.27|19049.41|18969.41|19049.41|18969.41|19048.64|18968.64|10
1731156800000|2024-11-09 12:53:20|19049.75|18969.75|19047.16|18967.16|19050.01|18970.01|19047.16|18967.16|10
1731156810000|2024-11-09 12:53:30|19047.02|18967.02|19046.31|18966.31|19047.14|18967.14|19046.3|18966.3|10
1731156820000|2024-11-09 12:53:40|19046.08|18966.08|19047.04|18967.04|19047.1|18967.1|19046.08|18966.08|10
1731156830000|2024-11-09 12:53:50|19046.91|18966.91|19046.94|18966.94|19046.94|18966.94|19045.74|18965.74|9
1731156840000|2024-11-09 12:54:00|19046.9|18966.9|19047.22|18967.22|19047.4|18967.4|19046.9|18966.9|10
1731156850000|2024-11-09 12:54:10|19047.18|18967.18|19049.85|18969.85|19049.85|18969.85|19047.07|18967.07|10
1731156860000|2024-11-09 12:54:20|19050.02|18970.02|19050.05|18970.05|19050.13|18970.13|19049.81|18969.81|10
1731156870000|2024-11-09 12:54:30|19050.01|18970.01|19049.71|18969.71|19050.59|18970.59|19049.71|18969.71|10
1731156880000|2024-11-09 12:54:40|19049.59|18969.59|19049.69|18969.69|19049.71|18969.71|19049.47|18969.47|9
1731156890000|2024-11-09 12:54:50|19050.22|18970.22|19049.9|18969.9|19050.82|18970.82|19049.87|18969.87|10
1731156900000|2024-11-09 12:55:00|19050.03|18970.03|19050.22|18970.22|19051.08|18971.08|19050.03|18970.03|10
1731156910000|2024-11-09 12:55:10|19050.03|18970.03|19047.75|18967.75|19050.1|18970.1|19047.75|18967.75|10
1731156920000|2024-11-09 12:55:20|19047.77|18967.77|19046.42|18966.42|19047.85|18967.85|19046.42|18966.42|10
1731156930000|2024-11-09 12:55:30|19046.43|18966.43|19045.8|18965.8|19046.94|18966.94|19045.8|18965.8|10
1731156940000|2024-11-09 12:55:40|19045.93|18965.93|19045.34|18965.34|19046.15|18966.15|19045.25|18965.25|9
1731156950000|2024-11-09 12:55:50|19045.13|18965.13|19043.2|18963.2|19045.26|18965.26|19042.91|18962.91|10
1731156960000|2024-11-09 12:56:00|19043.18|18963.18|19043.98|18963.98|19043.98|18963.98|19043.06|18963.06|10
1731156970000|2024-11-09 12:56:10|19044.22|18964.22|19043.37|18963.37|19044.34|18964.34|19043.32|18963.32|10
1731156980000|2024-11-09 12:56:20|19043.26|18963.26|19043.2|18963.2|19043.69|18963.69|19043.2|18963.2|10
1731156990000|2024-11-09 12:56:30|19043.05|18963.05|19043.49|18963.49|19043.52|18963.52|19043.05|18963.05|8
1731157000000|2024-11-09 12:56:40|19042.91|18962.91|19041.91|18961.91|19043.43|18963.43|19041.72|18961.72|10
1731157010000|2024-11-09 12:56:50|19041.51|18961.51|19042.13|18962.13|19042.16|18962.16|19041.48|18961.48|10
1731157020000|2024-11-09 12:57:00|19042.15|18962.15|19041.39|18961.39|19042.15|18962.15|19041.39|18961.39|10
1731157030000|2024-11-09 12:57:10|19041.41|18961.41|19041.66|18961.66|19041.66|18961.66|19041.41|18961.41|8
1731157040000|2024-11-09 12:57:20|19041.72|18961.72|19041.21|18961.21|19041.72|18961.72|19040.94|18960.94|10
1731157050000|2024-11-09 12:57:30|19040.92|18960.92|19044.27|18964.27|19044.29|18964.29|19040.8|18960.8|9
1731157060000|2024-11-09 12:57:40|19044.88|18964.88|19045.98|18965.98|19046.02|18966.02|19044.88|18964.88|10
1731157070000|2024-11-09 12:57:50|19046.26|18966.26|19046.23|18966.23|19046.39|18966.39|19046.14|18966.14|10
1731157080000|2024-11-09 12:58:00|19046.22|18966.22|19038.11|18958.11|19046.27|18966.27|19037.79|18957.79|10
1731157090000|2024-11-09 12:58:10|19038.17|18958.17|19038.06|18958.06|19038.33|18958.33|19038.06|18958.06|9
1731157100000|2024-11-09 12:58:20|19037.82|18957.82|19037.42|18957.42|19037.82|18957.82|19035.99|18955.99|10
1731157110000|2024-11-09 12:58:30|19037.61|18957.61|19036.03|18956.03|19037.89|18957.89|19036|18956|10
1731157120000|2024-11-09 12:58:40|19036.07|18956.07|19037.14|18957.14|19037.32|18957.32|19035.29|18955.29|10
1731157130000|2024-11-09 12:58:50|19037.43|18957.43|19040.37|18960.37|19040.7|18960.7|19037.43|18957.43|10
1731157140000|2024-11-09 12:59:00|19039.88|18959.88|19042.08|18962.08|19042.08|18962.08|19039.88|18959.88|10
1731157150000|2024-11-09 12:59:10|19042.25|18962.25|19042.52|18962.52|19042.86|18962.86|19042.07|18962.07|10
1731157160000|2024-11-09 12:59:20|19042.51|18962.51|19041.88|18961.88|19042.59|18962.59|19041.6|18961.6|10
1731157170000|2024-11-09 12:59:30|19041.77|18961.77|19041.41|18961.41|19042.01|18962.01|19041.41|18961.41|10
1731157180000|2024-11-09 12:59:40|19041.28|18961.28|19038.54|18958.54|19041.28|18961.28|19038.49|18958.49|10
1731157190000|2024-11-09 12:59:50|19038.48|18958.48|19038.23|18958.23|19038.71|18958.71|19038.23|18958.23|10
1731157200000|2024-11-09 13:00:00|19038.2|18958.2|19039.02|18959.02|19039.9|18959.9|19038.2|18958.2|10
1731157210000|2024-11-09 13:00:10|19039.05|18959.05|19039.04|18959.04|19039.95|18959.95|19039.02|18959.02|10
1731157220000|2024-11-09 13:00:20|19038.26|18958.26|19039.63|18959.63|19039.63|18959.63|19036.81|18956.81|10
1731157230000|2024-11-09 13:00:30|19039.66|18959.66|19039.24|18959.24|19039.66|18959.66|19038.6|18958.6|10
1731157240000|2024-11-09 13:00:40|19039.36|18959.36|19038.31|18958.31|19039.36|18959.36|19038.23|18958.23|9
1731157250000|2024-11-09 13:00:50|19038.25|18958.25|19038.36|18958.36|19038.6|18958.6|19038.25|18958.25|10
1731157260000|2024-11-09 13:01:00|19038.32|18958.32|19038.44|18958.44|19038.57|18958.57|19037.89|18957.89|10
1731157270000|2024-11-09 13:01:10|19038.56|18958.56|19039.47|18959.47|19039.47|18959.47|19038.38|18958.38|10
1731157280000|2024-11-09 13:01:20|19039.61|18959.61|19039.24|18959.24|19040.21|18960.21|19039.05|18959.05|10
1731157290000|2024-11-09 13:01:30|19039.2|18959.2|19041.83|18961.83|19041.83|18961.83|19038.62|18958.62|10
1731157300000|2024-11-09 13:01:40|19042.46|18962.46|19043.14|18963.14|19043.28|18963.28|19042.46|18962.46|10
1731157310000|2024-11-09 13:01:50|19043.01|18963.01|19043.47|18963.47|19043.58|18963.58|19042.94|18962.94|10
1731157320000|2024-11-09 13:02:00|19043.24|18963.24|19043.09|18963.09|19044.19|18964.19|19043.09|18963.09|9
1731157330000|2024-11-09 13:02:10|19043.06|18963.06|19044.87|18964.87|19045.36|18965.36|19043.06|18963.06|10
1731157340000|2024-11-09 13:02:20|19044.76|18964.76|19048.43|18968.43|19048.43|18968.43|19044.76|18964.76|10
1731157350000|2024-11-09 13:02:30|19048.57|18968.57|19050.87|18970.87|19050.87|18970.87|19048.57|18968.57|9
1731157360000|2024-11-09 13:02:40|19051.18|18971.18|19052.09|18972.09|19052.09|18972.09|19051.18|18971.18|10
1731157370000|2024-11-09 13:02:50|19052.31|18972.31|19052.67|18972.67|19052.99|18972.99|19052.31|18972.31|10
1731157380000|2024-11-09 13:03:00|19052.27|18972.27|19054.01|18974.01|19054.91|18974.91|19051.53|18971.53|10
1731157390000|2024-11-09 13:03:10|19053.96|18973.96|19055.64|18975.64|19055.64|18975.64|19053.52|18973.52|10
1731157400000|2024-11-09 13:03:20|19056.04|18976.04|19055.61|18975.61|19056.61|18976.61|19053|18973|10
1731157410000|2024-11-09 13:03:30|19055.06|18975.06|19055.67|18975.67|19056.16|18976.16|19054.44|18974.44|10
1731157420000|2024-11-09 13:03:40|19055.82|18975.82|19056.56|18976.56|19056.67|18976.67|19055.82|18975.82|10
1731157430000|2024-11-09 13:03:50|19056.41|18976.41|19056.97|18976.97|19057.34|18977.34|19056.41|18976.41|10
1731157440000|2024-11-09 13:04:00|19057.05|18977.05|19057.53|18977.53|19057.59|18977.59|19057.05|18977.05|10
1731157450000|2024-11-09 13:04:10|19057.55|18977.55|19062.78|18982.78|19062.78|18982.78|19057.55|18977.55|10
1731157460000|2024-11-09 13:04:20|19062.91|18982.91|19064.82|18984.82|19065.06|18985.06|19062.82|18982.82|9
1731157470000|2024-11-09 13:04:30|19064.77|18984.77|19061.36|18981.36|19064.77|18984.77|19061.36|18981.36|10
1731157480000|2024-11-09 13:04:40|19061.38|18981.38|19060.41|18980.41|19061.38|18981.38|19060.4|18980.4|9
1731157490000|2024-11-09 13:04:50|19060.44|18980.44|19061.05|18981.05|19061.05|18981.05|19060.21|18980.21|10
1731157500000|2024-11-09 13:05:00|19060.94|18980.94|19061.76|18981.76|19061.76|18981.76|19060.94|18980.94|10
1731157510000|2024-11-09 13:05:10|19062.05|18982.05|19064.33|18984.33|19064.33|18984.33|19062.05|18982.05|10
1731157520000|2024-11-09 13:05:20|19063.8|18983.8|19064.7|18984.7|19064.87|18984.87|19063.8|18983.8|10
1731157530000|2024-11-09 13:05:30|19064.95|18984.95|19065.56|18985.56|19065.8|18985.8|19064.95|18984.95|10
1731157540000|2024-11-09 13:05:40|19066.09|18986.09|19066.17|18986.17|19066.42|18986.42|19066.09|18986.09|9
1731157550000|2024-11-09 13:05:50|19065.92|18985.92|19064.98|18984.98|19065.92|18985.92|19064.94|18984.94|10
1731157560000|2024-11-09 13:06:00|19065.04|18985.04|19065.33|18985.33|19065.93|18985.93|19065.04|18985.04|10
1731157570000|2024-11-09 13:06:10|19065.17|18985.17|19064|18984|19065.45|18985.45|19063.84|18983.84|9
1731157580000|2024-11-09 13:06:20|19063.96|18983.96|19063.23|18983.23|19063.99|18983.99|19063.23|18983.23|10
1731157590000|2024-11-09 13:06:30|19063.73|18983.73|19063.56|18983.56|19064.07|18984.07|19062.87|18982.87|10
1731157600000|2024-11-09 13:06:40|19063.96|18983.96|19064.08|18984.08|19064.18|18984.18|19063.96|18983.96|10
1731157610000|2024-11-09 13:06:50|19064.07|18984.07|19063.55|18983.55|19064.38|18984.38|19063.55|18983.55|10
1731157620000|2024-11-09 13:07:00|19063.2|18983.2|19062.91|18982.91|19063.2|18983.2|19062.59|18982.59|10
1731157630000|2024-11-09 13:07:10|19062.87|18982.87|19063.9|18983.9|19064.04|18984.04|19062.87|18982.87|10
1731157640000|2024-11-09 13:07:20|19063.87|18983.87|19063.42|18983.42|19063.97|18983.97|19062.8|18982.8|9
1731157650000|2024-11-09 13:07:30|19063.41|18983.41|19062.15|18982.15|19063.71|18983.71|19062.12|18982.12|10
1731157660000|2024-11-09 13:07:40|19062.05|18982.05|19062.98|18982.98|19063.07|18983.07|19061.96|18981.96|10
1731157670000|2024-11-09 13:07:50|19062.93|18982.93|19062.68|18982.68|19063.15|18983.15|19062.68|18982.68|10
1731157680000|2024-11-09 13:08:00|19062.57|18982.57|19061.47|18981.47|19062.79|18982.79|19061.47|18981.47|10
1731157690000|2024-11-09 13:08:10|19061.43|18981.43|19062.13|18982.13|19062.13|18982.13|19061.28|18981.28|10
1731157700000|2024-11-09 13:08:20|19062.22|18982.22|19062.82|18982.82|19063.17|18983.17|19062.05|18982.05|10
1731157710000|2024-11-09 13:08:30|19063.04|18983.04|19064.33|18984.33|19064.53|18984.53|19063.04|18983.04|10
1731157720000|2024-11-09 13:08:40|19064.41|18984.41|19067.67|18987.67|19067.67|18987.67|19064.41|18984.41|10
1731157730000|2024-11-09 13:08:50|19067.63|18987.63|19068.94|18988.94|19069.18|18989.18|19067.63|18987.63|10
1731157740000|2024-11-09 13:09:00|19068.71|18988.71|19067.06|18987.06|19069.26|18989.26|19066.85|18986.85|10
1731157750000|2024-11-09 13:09:10|19067.49|18987.49|19067.58|18987.58|19068.15|18988.15|19067.39|18987.39|9
1731157760000|2024-11-09 13:09:20|19067.68|18987.68|19067.39|18987.39|19067.68|18987.68|19066.96|18986.96|10
1731157770000|2024-11-09 13:09:30|19071.55|18991.55|19070.73|18990.73|19071.55|18991.55|19070.71|18990.71|10
1731157780000|2024-11-09 13:09:40|19070.51|18990.51|19069.9|18989.9|19070.51|18990.51|19069.87|18989.87|9
1731157790000|2024-11-09 13:09:50|19069.82|18989.82|19069.2|18989.2|19069.82|18989.82|19068.87|18988.87|9
1731157800000|2024-11-09 13:10:00|19069.41|18989.41|19070.7|18990.7|19070.8|18990.8|19069.41|18989.41|10
1731157810000|2024-11-09 13:10:10|19070.59|18990.59|19070.47|18990.47|19070.84|18990.84|19070.16|18990.16|10
1731157820000|2024-11-09 13:10:20|19070.55|18990.55|19067.2|18987.2|19070.55|18990.55|19067.2|18987.2|10
1731157830000|2024-11-09 13:10:30|19067.1|18987.1|19063.94|18983.94|19067.1|18987.1|19063.94|18983.94|10
1731157840000|2024-11-09 13:10:40|19063.73|18983.73|19059.09|18979.09|19063.73|18983.73|19059.09|18979.09|10
1731157850000|2024-11-09 13:10:50|19059.04|18979.04|19057.99|18977.99|19059.04|18979.04|19057.85|18977.85|10
1731157860000|2024-11-09 13:11:00|19057.84|18977.84|19056.18|18976.18|19057.9|18977.9|19056.18|18976.18|10
1731157870000|2024-11-09 13:11:10|19056.48|18976.48|19058.1|18978.1|19059.03|18979.03|19056.48|18976.48|10
1731157880000|2024-11-09 13:11:20|19057.8|18977.8|19057.06|18977.06|19057.8|18977.8|19056.98|18976.98|10
1731157890000|2024-11-09 13:11:30|19057.14|18977.14|19056.16|18976.16|19057.14|18977.14|19056.06|18976.06|10
1731157900000|2024-11-09 13:11:40|19056.44|18976.44|19058.03|18978.03|19058.03|18978.03|19056.44|18976.44|10
1731157910000|2024-11-09 13:11:50|19057.71|18977.71|19059.66|18979.66|19059.66|18979.66|19057.71|18977.71|10
1731157920000|2024-11-09 13:12:00|19060.26|18980.26|19056.96|18976.96|19060.61|18980.61|19056.89|18976.89|10
1731157930000|2024-11-09 13:12:10|19057.22|18977.22|19057.47|18977.47|19057.89|18977.89|19057.22|18977.22|8
1731157940000|2024-11-09 13:12:20|19057.72|18977.72|19058.02|18978.02|19058.18|18978.18|19057.72|18977.72|10
1731157950000|2024-11-09 13:12:30|19057.96|18977.96|19059.92|18979.92|19059.92|18979.92|19057.96|18977.96|10
1731157960000|2024-11-09 13:12:40|19060.24|18980.24|19063.07|18983.07|19064.11|18984.11|19060.24|18980.24|10
1731157970000|2024-11-09 13:12:50|19062.42|18982.42|19062.29|18982.29|19063.99|18983.99|19062.29|18982.29|10
1731157980000|2024-11-09 13:13:00|19062.34|18982.34|19061.3|18981.3|19062.35|18982.35|19061.18|18981.18|9
1731157990000|2024-11-09 13:13:10|19061.6|18981.6|19064.52|18984.52|19065.6|18985.6|19061.6|18981.6|10
1731158000000|2024-11-09 13:13:20|19064|18984|19064.57|18984.57|19064.57|18984.57|19063.64|18983.64|10
1731158010000|2024-11-09 13:13:30|19064.46|18984.46|19062.92|18982.92|19064.46|18984.46|19062.92|18982.92|10
1731158020000|2024-11-09 13:13:40|19062.83|18982.83|19061.95|18981.95|19062.88|18982.88|19061.85|18981.85|10
1731158030000|2024-11-09 13:13:50|19062.11|18982.11|19062.46|18982.46|19062.52|18982.52|19062.11|18982.11|10
1731158040000|2024-11-09 13:14:00|19063.03|18983.03|19063.51|18983.51|19063.51|18983.51|19063.03|18983.03|10
1731158050000|2024-11-09 13:14:10|19063.65|18983.65|19067.11|18987.11|19067.11|18987.11|19063.65|18983.65|10
1731158060000|2024-11-09 13:14:20|19067.14|18987.14|19068.4|18988.4|19068.5|18988.5|19067.14|18987.14|10
1731158070000|2024-11-09 13:14:30|19068.09|18988.09|19067.94|18987.94|19068.27|18988.27|19067.86|18987.86|10
1731158080000|2024-11-09 13:14:40|19067.62|18987.62|19068.39|18988.39|19068.39|18988.39|19067.1|18987.1|10
1731158090000|2024-11-09 13:14:50|19068.66|18988.66|19067.04|18987.04|19068.66|18988.66|19067.04|18987.04|9
1731158100000|2024-11-09 13:15:00|19066.94|18986.94|19066.08|18986.08|19069.8|18989.8|19066.08|18986.08|10
1731158110000|2024-11-09 13:15:10|19065.85|18985.85|19065.62|18985.62|19065.85|18985.85|19064.68|18984.68|10
1731158120000|2024-11-09 13:15:20|19065.64|18985.64|19064.59|18984.59|19067.07|18987.07|19064.59|18984.59|10
1731158130000|2024-11-09 13:15:30|19064.58|18984.58|19064.66|18984.66|19064.69|18984.69|19064.36|18984.36|9
1731158140000|2024-11-09 13:15:40|19064.37|18984.37|19064.46|18984.46|19064.46|18984.46|19063.81|18983.81|10
1731158150000|2024-11-09 13:15:50|19064.45|18984.45|19064.86|18984.86|19064.86|18984.86|19064.09|18984.09|8
1731158160000|2024-11-09 13:16:00|19064.98|18984.98|19065.98|18985.98|19065.98|18985.98|19064.81|18984.81|10
1731158170000|2024-11-09 13:16:10|19066.02|18986.02|19067.52|18987.52|19067.61|18987.61|19066.02|18986.02|10
1731158180000|2024-11-09 13:16:20|19067.62|18987.62|19072.23|18992.23|19072.23|18992.23|19067.62|18987.62|10
1731158190000|2024-11-09 13:16:30|19072.9|18992.9|19071.92|18991.92|19072.9|18992.9|19071.88|18991.88|10
1731158200000|2024-11-09 13:16:40|19071.74|18991.74|19071.97|18991.97|19072.81|18992.81|19071.68|18991.68|10
1731158210000|2024-11-09 13:16:50|19072.05|18992.05|19072.11|18992.11|19072.34|18992.34|19072.05|18992.05|10
1731158220000|2024-11-09 13:17:00|19072.1|18992.1|19075.24|18995.24|19075.77|18995.77|19071.88|18991.88|10
1731158230000|2024-11-09 13:17:10|19075.35|18995.35|19078.4|18998.4|19078.4|18998.4|19075.35|18995.35|10
1731158240000|2024-11-09 13:17:20|19077.35|18997.35|19076.07|18996.07|19077.35|18997.35|19076.01|18996.01|10
1731158250000|2024-11-09 13:17:30|19076.21|18996.21|19071.57|18991.57|19076.21|18996.21|19071.57|18991.57|10
1731158260000|2024-11-09 13:17:40|19071.6|18991.6|19072.51|18992.51|19072.51|18992.51|19071.57|18991.57|9
1731158270000|2024-11-09 13:17:50|19072.72|18992.72|19073.46|18993.46|19073.46|18993.46|19072.56|18992.56|10
1731158280000|2024-11-09 13:18:00|19073.67|18993.67|19073.11|18993.11|19073.72|18993.72|19073.11|18993.11|10
1731158290000|2024-11-09 13:18:10|19072.87|18992.87|19075.07|18995.07|19075.07|18995.07|19072.87|18992.87|9
1731158300000|2024-11-09 13:18:20|19075.11|18995.11|19072.28|18992.28|19075.25|18995.25|19072.12|18992.12|10
1731158310000|2024-11-09 13:18:30|19072.25|18992.25|19072.57|18992.57|19072.57|18992.57|19071.33|18991.33|10
1731158320000|2024-11-09 13:18:40|19072.88|18992.88|19074.13|18994.13|19074.13|18994.13|19072.65|18992.65|10
1731158330000|2024-11-09 13:18:50|19073.98|18993.98|19074.66|18994.66|19074.69|18994.69|19073.96|18993.96|10
1731158340000|2024-11-09 13:19:00|19074.41|18994.41|19075.56|18995.56|19075.78|18995.78|19074.41|18994.41|10
1731158350000|2024-11-09 13:19:10|19075.29|18995.29|19076.01|18996.01|19076.01|18996.01|19075.01|18995.01|10
1731158360000|2024-11-09 13:19:20|19077.31|18997.31|19077.24|18997.24|19078.65|18998.65|19077.24|18997.24|10
1731158370000|2024-11-09 13:19:30|19077.29|18997.29|19076.97|18996.97|19077.29|18997.29|19076.5|18996.5|10
1731158380000|2024-11-09 13:19:40|19077.08|18997.08|19077.04|18997.04|19077.26|18997.26|19077.04|18997.04|9
1731158390000|2024-11-09 13:19:50|19076.95|18996.95|19076|18996|19076.95|18996.95|19075.95|18995.95|10
1731158400000|2024-11-09 13:20:00|19075.91|18995.91|19069.07|18989.07|19075.91|18995.91|19069.03|18989.03|10
1731158410000|2024-11-09 13:20:10|19068.89|18988.89|19065.49|18985.49|19068.89|18988.89|19065.49|18985.49|9
1731158420000|2024-11-09 13:20:20|19065.33|18985.33|19062.28|18982.28|19065.33|18985.33|19062|18982|10
1731158430000|2024-11-09 13:20:30|19062.38|18982.38|19058.66|18978.66|19062.38|18982.38|19058.66|18978.66|10
1731158440000|2024-11-09 13:20:40|19058.28|18978.28|19056.33|18976.33|19058.28|18978.28|19056.2|18976.2|10
1731158450000|2024-11-09 13:20:50|19056.39|18976.39|19054.95|18974.95|19056.39|18976.39|19053.83|18973.83|9
1731158460000|2024-11-09 13:21:00|19055.28|18975.28|19053.35|18973.35|19055.28|18975.28|19052.28|18972.28|10
1731158470000|2024-11-09 13:21:10|19053.74|18973.74|19054.57|18974.57|19055.16|18975.16|19053.74|18973.74|10
1731158480000|2024-11-09 13:21:20|19054.63|18974.63|19055.28|18975.28|19055.28|18975.28|19054.37|18974.37|9
1731158490000|2024-11-09 13:21:30|19055.86|18975.86|19057.82|18977.82|19057.82|18977.82|19055.76|18975.76|10
1731158500000|2024-11-09 13:21:40|19059.01|18979.01|19061.36|18981.36|19061.36|18981.36|19059.01|18979.01|9
1731158510000|2024-11-09 13:21:50|19061.44|18981.44|19056.52|18976.52|19061.83|18981.83|19056.52|18976.52|10
1731158520000|2024-11-09 13:22:00|19056.18|18976.18|19054.51|18974.51|19056.18|18976.18|19054.22|18974.22|10
1731158530000|2024-11-09 13:22:10|19054.72|18974.72|19055.02|18975.02|19055.02|18975.02|19054.54|18974.54|10
1731158540000|2024-11-09 13:22:20|19054.84|18974.84|19054.27|18974.27|19054.85|18974.85|19054.27|18974.27|8
1731158550000|2024-11-09 13:22:30|19054.17|18974.17|19057.24|18977.24|19057.28|18977.28|19053.44|18973.44|10
1731158560000|2024-11-09 13:22:40|19057.21|18977.21|19060.63|18980.63|19060.63|18980.63|19057.21|18977.21|9
1731158570000|2024-11-09 13:22:50|19061.15|18981.15|19062.91|18982.91|19062.91|18982.91|19061.15|18981.15|10
1731158580000|2024-11-09 13:23:00|19062.97|18982.97|19063.67|18983.67|19063.67|18983.67|19062.94|18982.94|10
1731158590000|2024-11-09 13:23:10|19063.85|18983.85|19063.32|18983.32|19063.85|18983.85|19063.13|18983.13|10
1731158600000|2024-11-09 13:23:20|19062.07|18982.07|19059.72|18979.72|19062.07|18982.07|19059.67|18979.67|10
1731158610000|2024-11-09 13:23:30|19059.64|18979.64|19062.2|18982.2|19062.48|18982.48|19059.64|18979.64|10
1731158620000|2024-11-09 13:23:40|19062.21|18982.21|19061.89|18981.89|19062.21|18982.21|19061.51|18981.51|10
1731158630000|2024-11-09 13:23:50|19061.79|18981.79|19062.03|18982.03|19062.12|18982.12|19061.59|18981.59|10
1731158640000|2024-11-09 13:24:00|19061.93|18981.93|19062.77|18982.77|19063.03|18983.03|19061.93|18981.93|10
1731158650000|2024-11-09 13:24:10|19062.81|18982.81|19064.16|18984.16|19064.16|18984.16|19062.48|18982.48|9
1731158660000|2024-11-09 13:24:20|19064.14|18984.14|19064.42|18984.42|19064.47|18984.47|19063.95|18983.95|10
1731158670000|2024-11-09 13:24:30|19063.99|18983.99|19062.51|18982.51|19063.99|18983.99|19062.51|18982.51|9
1731158680000|2024-11-09 13:24:40|19062.3|18982.3|19060.29|18980.29|19062.3|18982.3|19060.19|18980.19|10
1731158690000|2024-11-09 13:24:50|19060.18|18980.18|19059.14|18979.14|19060.41|18980.41|19059.12|18979.12|10
1731158700000|2024-11-09 13:25:00|19058.99|18978.99|19057.33|18977.33|19058.99|18978.99|19057.33|18977.33|10
1731158710000|2024-11-09 13:25:10|19057.37|18977.37|19057.22|18977.22|19057.37|18977.37|19056.79|18976.79|10
1731158720000|2024-11-09 13:25:20|19056.9|18976.9|19058.57|18978.57|19058.57|18978.57|19056.9|18976.9|10
1731158730000|2024-11-09 13:25:30|19058.76|18978.76|19058.75|18978.75|19059.08|18979.08|19058.75|18978.75|9
1731158740000|2024-11-09 13:25:40|19057.61|18977.61|19058.12|18978.12|19058.12|18978.12|19056.14|18976.14|10
1731158750000|2024-11-09 13:25:50|19058.44|18978.44|19059.2|18979.2|19059.2|18979.2|19058.44|18978.44|10
1731158760000|2024-11-09 13:26:00|19059.18|18979.18|19059.92|18979.92|19060.3|18980.3|19059.18|18979.18|10
1731158770000|2024-11-09 13:26:10|19059.68|18979.68|19060.7|18980.7|19061.22|18981.22|19059.68|18979.68|10
1731158780000|2024-11-09 13:26:20|19060.72|18980.72|19059.43|18979.43|19060.72|18980.72|19058.43|18978.43|10
1731158790000|2024-11-09 13:26:30|19059.27|18979.27|19058.34|18978.34|19060.11|18980.11|19058.34|18978.34|10
1731158800000|2024-11-09 13:26:40|19058.13|18978.13|19058.55|18978.55|19058.55|18978.55|19058.11|18978.11|9
1731158810000|2024-11-09 13:26:50|19058.4|18978.4|19059.12|18979.12|19059.12|18979.12|19058.18|18978.18|10
1731158820000|2024-11-09 13:27:00|19059.05|18979.05|19058.56|18978.56|19059.13|18979.13|19058.34|18978.34|8
1731158830000|2024-11-09 13:27:10|19058.42|18978.42|19058.04|18978.04|19058.5|18978.5|19058.04|18978.04|9
1731158840000|2024-11-09 13:27:20|19058.03|18978.03|19059.84|18979.84|19059.94|18979.94|19057.17|18977.17|10
1731158850000|2024-11-09 13:27:30|19059.9|18979.9|19060.09|18980.09|19060.98|18980.98|19059.86|18979.86|10
1731158860000|2024-11-09 13:27:40|19060.08|18980.08|19061.16|18981.16|19061.25|18981.25|19059.92|18979.92|9
1731158870000|2024-11-09 13:27:50|19061.15|18981.15|19061.52|18981.52|19061.52|18981.52|19061.15|18981.15|10
1731158880000|2024-11-09 13:28:00|19061.54|18981.54|19062.97|18982.97|19062.97|18982.97|19061.54|18981.54|9
1731158890000|2024-11-09 13:28:10|19062.96|18982.96|19065.05|18985.05|19065.05|18985.05|19062.87|18982.87|10
1731158900000|2024-11-09 13:28:20|19065.14|18985.14|19065.45|18985.45|19065.94|18985.94|19065.14|18985.14|10
1731158910000|2024-11-09 13:28:30|19065.12|18985.12|19065.26|18985.26|19065.26|18985.26|19064.72|18984.72|9
1731158920000|2024-11-09 13:28:40|19065.45|18985.45|19066.71|18986.71|19066.71|18986.71|19064.82|18984.82|10
1731158930000|2024-11-09 13:28:50|19067.31|18987.31|19067.54|18987.54|19067.74|18987.74|19067.11|18987.11|9
1731158940000|2024-11-09 13:29:00|19067.89|18987.89|19069.12|18989.12|19069.12|18989.12|19067.37|18987.37|10
1731158950000|2024-11-09 13:29:10|19070.41|18990.41|19071.9|18991.9|19071.9|18991.9|19070.37|18990.37|10
1731158960000|2024-11-09 13:29:20|19071.88|18991.88|19069.5|18989.5|19072.38|18992.38|19069.5|18989.5|9
1731158970000|2024-11-09 13:29:30|19069.27|18989.27|19069.15|18989.15|19069.27|18989.27|19068.93|18988.93|10
1731158980000|2024-11-09 13:29:40|19069.13|18989.13|19068.87|18988.87|19069.29|18989.29|19068.74|18988.74|10
1731158990000|2024-11-09 13:29:50|19068.97|18988.97|19068.96|18988.96|19069.2|18989.2|19068.86|18988.86|10
1731159000000|2024-11-09 13:30:00|19069.19|18989.19|19071.2|18991.2|19071.37|18991.37|19069.18|18989.18|10
1731159010000|2024-11-09 13:30:10|19071.33|18991.33|19071.19|18991.19|19071.69|18991.69|19071.19|18991.19|10
1731159020000|2024-11-09 13:30:20|19071.3|18991.3|19073.64|18993.64|19073.64|18993.64|19070.73|18990.73|10
1731159030000|2024-11-09 13:30:30|19073.8|18993.8|19072.09|18992.09|19073.8|18993.8|19071.05|18991.05|10
1731159040000|2024-11-09 13:30:40|19072|18992|19070.5|18990.5|19072.26|18992.26|19070.5|18990.5|10
1731159050000|2024-11-09 13:30:50|19070.3|18990.3|19065.25|18985.25|19070.3|18990.3|19065.25|18985.25|10
1731159060000|2024-11-09 13:31:00|19065.22|18985.22|19065.1|18985.1|19066.05|18986.05|19065.1|18985.1|10
1731159070000|2024-11-09 13:31:10|19065.53|18985.53|19066.44|18986.44|19066.44|18986.44|19064.51|18984.51|10
1731159080000|2024-11-09 13:31:20|19066.03|18986.03|19066.39|18986.39|19066.78|18986.78|19066.03|18986.03|10
1731159090000|2024-11-09 13:31:30|19066.18|18986.18|19065|18985|19066.18|18986.18|19065|18985|10
1731159100000|2024-11-09 13:31:40|19065.03|18985.03|19064.2|18984.2|19065.03|18985.03|19064.2|18984.2|10
1731159110000|2024-11-09 13:31:50|19064.19|18984.19|19062.24|18982.24|19064.3|18984.3|19062.15|18982.15|10
1731159120000|2024-11-09 13:32:00|19062.2|18982.2|19063.27|18983.27|19063.5|18983.5|19062.2|18982.2|10
1731159130000|2024-11-09 13:32:10|19063.39|18983.39|19063.84|18983.84|19064.04|18984.04|19063.39|18983.39|10
1731159140000|2024-11-09 13:32:20|19063.96|18983.96|19065.17|18985.17|19065.17|18985.17|19063.9|18983.9|10
1731159150000|2024-11-09 13:32:30|19065.36|18985.36|19065.45|18985.45|19066|18986|19065.31|18985.31|10
1731159160000|2024-11-09 13:32:40|19065.27|18985.27|19064.76|18984.76|19065.35|18985.35|19064.41|18984.41|10
1731159170000|2024-11-09 13:32:50|19064.97|18984.97|19064.82|18984.82|19065.24|18985.24|19064.82|18984.82|10
1731159180000|2024-11-09 13:33:00|19064.91|18984.91|19065.83|18985.83|19065.83|18985.83|19064.91|18984.91|9
1731159190000|2024-11-09 13:33:10|19065.86|18985.86|19066.38|18986.38|19066.65|18986.65|19065.7|18985.7|10
1731159200000|2024-11-09 13:33:20|19066.72|18986.72|19067.42|18987.42|19067.79|18987.79|19066.72|18986.72|10
1731159210000|2024-11-09 13:33:30|19067.28|18987.28|19062.69|18982.69|19067.72|18987.72|19062.69|18982.69|10
1731159220000|2024-11-09 13:33:40|19062.85|18982.85|19062.06|18982.06|19063.18|18983.18|19061.99|18981.99|10
1731159230000|2024-11-09 13:33:50|19062.09|18982.09|19063.63|18983.63|19063.64|18983.64|19062.09|18982.09|10
1731159240000|2024-11-09 13:34:00|19063.54|18983.54|19063.18|18983.18|19063.84|18983.84|19062.57|18982.57|10
1731159250000|2024-11-09 13:34:10|19063.2|18983.2|19064.25|18984.25|19064.41|18984.41|19063.07|18983.07|10
1731159260000|2024-11-09 13:34:20|19064.28|18984.28|19062.56|18982.56|19064.28|18984.28|19062.56|18982.56|10
1731159270000|2024-11-09 13:34:30|19062.29|18982.29|19062.53|18982.53|19062.65|18982.65|19062.19|18982.19|10
1731159280000|2024-11-09 13:34:40|19062.51|18982.51|19062.75|18982.75|19062.91|18982.91|19062.51|18982.51|9
1731159290000|2024-11-09 13:34:50|19062.69|18982.69|19062.49|18982.49|19062.89|18982.89|19062.49|18982.49|10
1731159300000|2024-11-09 13:35:00|19062.46|18982.46|19059.14|18979.14|19062.46|18982.46|19059.05|18979.05|10
1731159310000|2024-11-09 13:35:10|19058.03|18978.03|19055.91|18975.91|19058.03|18978.03|19055.91|18975.91|10
1731159320000|2024-11-09 13:35:20|19055.42|18975.42|19053.46|18973.46|19055.42|18975.42|19053.46|18973.46|9
1731159330000|2024-11-09 13:35:30|19053.18|18973.18|19052.76|18972.76|19053.18|18973.18|19052.74|18972.74|10
1731159340000|2024-11-09 13:35:40|19052.99|18972.99|19055.05|18975.05|19055.05|18975.05|19052.99|18972.99|10
1731159350000|2024-11-09 13:35:50|19055.06|18975.06|19055.53|18975.53|19055.53|18975.53|19054.88|18974.88|9
1731159360000|2024-11-09 13:36:00|19055.59|18975.59|19054.19|18974.19|19055.59|18975.59|19054.19|18974.19|10
1731159370000|2024-11-09 13:36:10|19054.1|18974.1|19051.97|18971.97|19054.1|18974.1|19051.97|18971.97|10
1731159380000|2024-11-09 13:36:20|19052.09|18972.09|19051.88|18971.88|19053.35|18973.35|19051.62|18971.62|10
1731159390000|2024-11-09 13:36:30|19052.02|18972.02|19058.86|18978.86|19058.86|18978.86|19052.02|18972.02|10
1731159400000|2024-11-09 13:36:40|19059.18|18979.18|19058.98|18978.98|19060.6|18980.6|19058.98|18978.98|10
1731159410000|2024-11-09 13:36:50|19058.75|18978.75|19060.4|18980.4|19060.58|18980.58|19058.61|18978.61|10
1731159420000|2024-11-09 13:37:00|19060.53|18980.53|19064.84|18984.84|19065.07|18985.07|19060.53|18980.53|10
1731159430000|2024-11-09 13:37:10|19064.6|18984.6|19064.6|18984.6|19064.71|18984.71|19064.17|18984.17|10
1731159440000|2024-11-09 13:37:20|19064.68|18984.68|19065.85|18985.85|19065.85|18985.85|19064.68|18984.68|10
1731159450000|2024-11-09 13:37:30|19065.73|18985.73|19066.58|18986.58|19066.58|18986.58|19065.73|18985.73|10
1731159460000|2024-11-09 13:37:40|19066.71|18986.71|19068.34|18988.34|19068.4|18988.4|19066.71|18986.71|10
1731159470000|2024-11-09 13:37:50|19068.31|18988.31|19068.39|18988.39|19068.39|18988.39|19068.16|18988.16|10
1731159480000|2024-11-09 13:38:00|19068.84|18988.84|19070.34|18990.34|19070.34|18990.34|19068.84|18988.84|10
1731159490000|2024-11-09 13:38:10|19070.37|18990.37|19070.56|18990.56|19070.81|18990.81|19069.97|18989.97|10
1731159500000|2024-11-09 13:38:20|19070.64|18990.64|19070.17|18990.17|19070.64|18990.64|19070.12|18990.12|10
1731159510000|2024-11-09 13:38:30|19070.06|18990.06|19070.1|18990.1|19070.1|18990.1|19069.68|18989.68|10
1731159520000|2024-11-09 13:38:40|19069.96|18989.96|19070.52|18990.52|19070.52|18990.52|19069.93|18989.93|10
1731159530000|2024-11-09 13:38:50|19070.43|18990.43|19071.93|18991.93|19072.33|18992.33|19070.43|18990.43|9
1731159540000|2024-11-09 13:39:00|19072.37|18992.37|19072.65|18992.65|19072.65|18992.65|19071.74|18991.74|9
1731159550000|2024-11-09 13:39:10|19073.26|18993.26|19084.31|19004.31|19084.31|19004.31|19073.26|18993.26|10
1731159560000|2024-11-09 13:39:20|19084.57|19004.57|19086.33|19006.33|19086.33|19006.33|19084.57|19004.57|10
1731159570000|2024-11-09 13:39:30|19086.41|19006.41|19085.77|19005.77|19086.41|19006.41|19085.77|19005.77|10
1731159580000|2024-11-09 13:39:40|19085.7|19005.7|19084.29|19004.29|19085.7|19005.7|19084.29|19004.29|10
1731159590000|2024-11-09 13:39:50|19084.23|19004.23|19084.32|19004.32|19084.76|19004.76|19084.23|19004.23|9
1731159600000|2024-11-09 13:40:00|19084.39|19004.39|19085.14|19005.14|19087.93|19007.93|19084.39|19004.39|10
1731159610000|2024-11-09 13:40:10|19085.24|19005.24|19088.15|19008.15|19089.68|19009.68|19085.24|19005.24|10
1731159620000|2024-11-09 13:40:20|19087.64|19007.64|19089.87|19009.87|19089.87|19009.87|19087.48|19007.48|10
1731159630000|2024-11-09 13:40:30|19090.3|19010.3|19093.75|19013.75|19093.75|19013.75|19090.26|19010.26|10
1731159640000|2024-11-09 13:40:40|19094.14|19014.14|19096.16|19016.16|19096.16|19016.16|19094.14|19014.14|10
1731159650000|2024-11-09 13:40:50|19096.73|19016.73|19099.59|19019.59|19099.59|19019.59|19096.73|19016.73|9
1731159660000|2024-11-09 13:41:00|19099.29|19019.29|19099.37|19019.37|19099.72|19019.72|19098.52|19018.52|10
1731159670000|2024-11-09 13:41:10|19099.81|19019.81|19097.07|19017.07|19099.81|19019.81|19097.07|19017.07|10
1731159680000|2024-11-09 13:41:20|19096.58|19016.58|19096.19|19016.19|19096.58|19016.58|19095.89|19015.89|10
1731159690000|2024-11-09 13:41:30|19096.25|19016.25|19096.07|19016.07|19097.06|19017.06|19096.06|19016.06|10
1731159700000|2024-11-09 13:41:40|19096.09|19016.09|19096.26|19016.26|19096.26|19016.26|19095.95|19015.95|10
1731159710000|2024-11-09 13:41:50|19097.25|19017.25|19097.34|19017.34|19097.34|19017.34|19096.7|19016.7|10
1731159720000|2024-11-09 13:42:00|19097.39|19017.39|19098.24|19018.24|19098.52|19018.52|19096.9|19016.9|10
1731159730000|2024-11-09 13:42:10|19097.84|19017.84|19104.04|19024.04|19104.04|19024.04|19097.42|19017.42|10
1731159740000|2024-11-09 13:42:20|19104.05|19024.05|19103.33|19023.33|19104.21|19024.21|19103.26|19023.26|10
1731159750000|2024-11-09 13:42:30|19103.38|19023.38|19102.73|19022.73|19103.73|19023.73|19102.73|19022.73|10
1731159760000|2024-11-09 13:42:40|19102.67|19022.67|19103.04|19023.04|19103.04|19023.04|19102.25|19022.25|9
1731159770000|2024-11-09 13:42:50|19103.25|19023.25|19104.63|19024.63|19104.63|19024.63|19103.25|19023.25|10
1731159780000|2024-11-09 13:43:00|19105.11|19025.11|19104.62|19024.62|19105.53|19025.53|19104.35|19024.35|10
1731159790000|2024-11-09 13:43:10|19104.63|19024.63|19104.92|19024.92|19105.12|19025.12|19104.63|19024.63|10
1731159800000|2024-11-09 13:43:20|19105.27|19025.27|19105.22|19025.22|19106.16|19026.16|19105.18|19025.18|10
1731159810000|2024-11-09 13:43:30|19105.26|19025.26|19102.46|19022.46|19105.26|19025.26|19102.26|19022.26|10
1731159820000|2024-11-09 13:43:40|19102.62|19022.62|19102.51|19022.51|19102.87|19022.87|19102.49|19022.49|10
1731159830000|2024-11-09 13:43:50|19102.11|19022.11|19101.15|19021.15|19102.11|19022.11|19101.15|19021.15|10
1731159840000|2024-11-09 13:44:00|19100.74|19020.74|19100.38|19020.38|19100.82|19020.82|19100.2|19020.2|9
1731159850000|2024-11-09 13:44:10|19099.22|19019.22|19097.94|19017.94|19099.22|19019.22|19097.71|19017.71|10
1731159860000|2024-11-09 13:44:20|19097.92|19017.92|19098.37|19018.37|19098.37|19018.37|19097.38|19017.38|10
1731159870000|2024-11-09 13:44:30|19098.52|19018.52|19097.49|19017.49|19098.52|19018.52|19097.28|19017.28|10
1731159880000|2024-11-09 13:44:40|19097.56|19017.56|19096.73|19016.73|19097.85|19017.85|19096.73|19016.73|10
1731159890000|2024-11-09 13:44:50|19096.42|19016.42|19097.31|19017.31|19097.31|19017.31|19095.72|19015.72|10
1731159900000|2024-11-09 13:45:00|19096.89|19016.89|19093.91|19013.91|19096.89|19016.89|19093.91|19013.91|10
1731159910000|2024-11-09 13:45:10|19093.58|19013.58|19092.78|19012.78|19093.58|19013.58|19092.65|19012.65|10
1731159920000|2024-11-09 13:45:20|19092.38|19012.38|19095.89|19015.89|19096.37|19016.37|19092.31|19012.31|10
1731159930000|2024-11-09 13:45:30|19096.02|19016.02|19097.02|19017.02|19097.04|19017.04|19095.94|19015.94|10
1731159940000|2024-11-09 13:45:40|19097.03|19017.03|19096.06|19016.06|19097.05|19017.05|19096.06|19016.06|9
1731159950000|2024-11-09 13:45:50|19095.96|19015.96|19092.34|19012.34|19095.96|19015.96|19092.34|19012.34|9
1731159960000|2024-11-09 13:46:00|19092.71|19012.71|19093.23|19013.23|19093.24|19013.24|19092.71|19012.71|10
1731159970000|2024-11-09 13:46:10|19093.18|19013.18|19093.87|19013.87|19094.31|19014.31|19093.04|19013.04|10
1731159980000|2024-11-09 13:46:20|19093.56|19013.56|19091.84|19011.84|19093.56|19013.56|19091.84|19011.84|10
1731159990000|2024-11-09 13:46:30|19091.64|19011.64|19088.17|19008.17|19091.64|19011.64|19088.17|19008.17|10
1731160000000|2024-11-09 13:46:40|19088.05|19008.05|19087.63|19007.63|19088.36|19008.36|19087.42|19007.42|10
1731160010000|2024-11-09 13:46:50|19087.39|19007.39|19089.77|19009.77|19089.77|19009.77|19087.18|19007.18|10
1731160020000|2024-11-09 13:47:00|19089.81|19009.81|19087.23|19007.23|19089.81|19009.81|19087.23|19007.23|9
1731160030000|2024-11-09 13:47:10|19086.87|19006.87|19087.4|19007.4|19087.4|19007.4|19086.2|19006.2|8
1731160040000|2024-11-09 13:47:20|19088.09|19008.09|19089.21|19009.21|19089.21|19009.21|19088.09|19008.09|10
1731160050000|2024-11-09 13:47:30|19089.19|19009.19|19089.35|19009.35|19089.52|19009.52|19089.07|19009.07|10
1731160060000|2024-11-09 13:47:40|19089.33|19009.33|19089.26|19009.26|19089.76|19009.76|19089.26|19009.26|9
1731160070000|2024-11-09 13:47:50|19089.4|19009.4|19090|19010|19090.13|19010.13|19089.4|19009.4|10
1731160080000|2024-11-09 13:48:00|19089.79|19009.79|19089.47|19009.47|19089.79|19009.79|19089.43|19009.43|10
1731160090000|2024-11-09 13:48:10|19089.3|19009.3|19089.57|19009.57|19089.76|19009.76|19089.3|19009.3|9
1731160100000|2024-11-09 13:48:20|19089.16|19009.16|19090.11|19010.11|19090.39|19010.39|19088.78|19008.78|9
1731160110000|2024-11-09 13:48:30|19090.19|19010.19|19088.7|19008.7|19090.19|19010.19|19087.76|19007.76|10
1731160120000|2024-11-09 13:48:40|19088.82|19008.82|19089.11|19009.11|19089.39|19009.39|19088.82|19008.82|10
1731160130000|2024-11-09 13:48:50|19089.85|19009.85|19091.82|19011.82|19091.82|19011.82|19089.12|19009.12|10
1731160140000|2024-11-09 13:49:00|19091.55|19011.55|19094.51|19014.51|19094.51|19014.51|19091.55|19011.55|10
1731160150000|2024-11-09 13:49:10|19094.19|19014.19|19095.26|19015.26|19095.29|19015.29|19094.13|19014.13|10
1731160160000|2024-11-09 13:49:20|19094.95|19014.95|19095.94|19015.94|19096.61|19016.61|19094.91|19014.91|9
1731160170000|2024-11-09 13:49:30|19096.17|19016.17|19086.58|19006.58|19096.3|19016.3|19086.53|19006.53|10
1731160180000|2024-11-09 13:49:40|19094.7|19014.7|19096.7|19016.7|19097.69|19017.69|19094.7|19014.7|10
1731160190000|2024-11-09 13:49:50|19096.54|19016.54|19096.99|19016.99|19096.99|19016.99|19095.78|19015.78|10
1731160200000|2024-11-09 13:50:00|19096.9|19016.9|19096.96|19016.96|19096.96|19016.96|19096.06|19016.06|9
1731160210000|2024-11-09 13:50:10|19096.94|19016.94|19095.53|19015.53|19097.6|19017.6|19095.53|19015.53|10
1731160220000|2024-11-09 13:50:20|19094.65|19014.65|19096.6|19016.6|19096.6|19016.6|19094.39|19014.39|10
1731160230000|2024-11-09 13:50:30|19096.1|19016.1|19096.05|19016.05|19096.16|19016.16|19095.9|19015.9|9
1731160240000|2024-11-09 13:50:40|19096.19|19016.19|19095.82|19015.82|19096.24|19016.24|19095.65|19015.65|10
1731160250000|2024-11-09 13:50:50|19096.03|19016.03|19096.62|19016.62|19096.96|19016.96|19096.03|19016.03|10
1731160260000|2024-11-09 13:51:00|19096.28|19016.28|19091.31|19011.31|19097.07|19017.07|19090.65|19010.65|10
1731160270000|2024-11-09 13:51:10|19091.63|19011.63|19093.82|19013.82|19093.82|19013.82|19091.63|19011.63|9
1731160280000|2024-11-09 13:51:20|19094.16|19014.16|19094.34|19014.34|19094.45|19014.45|19094.16|19014.16|10
1731160290000|2024-11-09 13:51:30|19094.59|19014.59|19095.8|19015.8|19095.8|19015.8|19094.58|19014.58|10
1731160300000|2024-11-09 13:51:40|19103.2|19023.2|19102.05|19022.05|19103.2|19023.2|19102.05|19022.05|9
1731160310000|2024-11-09 13:51:50|19102.02|19022.02|19101.09|19021.09|19102.02|19022.02|19101.09|19021.09|10
1731160320000|2024-11-09 13:52:00|19101|19021|19101.16|19021.16|19101.16|19021.16|19100.67|19020.67|10
1731160330000|2024-11-09 13:52:10|19101.13|19021.13|19102.11|19022.11|19102.11|19022.11|19100.94|19020.94|10
1731160340000|2024-11-09 13:52:20|19102.35|19022.35|19105.06|19025.06|19105.06|19025.06|19102.35|19022.35|10
1731160350000|2024-11-09 13:52:30|19105.12|19025.12|19105|19025|19105.67|19025.67|19105|19025|10
1731160360000|2024-11-09 13:52:40|19105.66|19025.66|19104.97|19024.97|19105.92|19025.92|19104.97|19024.97|10
1731160370000|2024-11-09 13:52:50|19104.94|19024.94|19103.58|19023.58|19104.94|19024.94|19103.23|19023.23|10
1731160380000|2024-11-09 13:53:00|19103.63|19023.63|19103.97|19023.97|19104.03|19024.03|19103.63|19023.63|10
1731160390000|2024-11-09 13:53:10|19104.09|19024.09|19103.34|19023.34|19104.32|19024.32|19103.2|19023.2|10
1731160400000|2024-11-09 13:53:20|19103.44|19023.44|19103.8|19023.8|19104.02|19024.02|19103.44|19023.44|10
1731160410000|2024-11-09 13:53:30|19103.83|19023.83|19105.28|19025.28|19105.28|19025.28|19103.83|19023.83|10
1731160420000|2024-11-09 13:53:40|19105.31|19025.31|19105.3|19025.3|19106.69|19026.69|19105.3|19025.3|10
1731160430000|2024-11-09 13:53:50|19104.31|19024.31|19103.88|19023.88|19104.31|19024.31|19103|19023|10
1731160440000|2024-11-09 13:54:00|19104.15|19024.15|19104.2|19024.2|19104.2|19024.2|19103.45|19023.45|10
1731160450000|2024-11-09 13:54:10|19104.35|19024.35|19103.26|19023.26|19104.46|19024.46|19103.03|19023.03|10
1731160460000|2024-11-09 13:54:20|19103.17|19023.17|19106.59|19026.59|19106.59|19026.59|19103.04|19023.04|10
1731160470000|2024-11-09 13:54:30|19107.04|19027.04|19108.31|19028.31|19108.65|19028.65|19107.04|19027.04|10
1731160480000|2024-11-09 13:54:40|19108.33|19028.33|19109.7|19029.7|19109.7|19029.7|19108.22|19028.22|9
1731160490000|2024-11-09 13:54:50|19109.73|19029.73|19111.96|19031.96|19111.96|19031.96|19109.61|19029.61|10
1731160500000|2024-11-09 13:55:00|19112.01|19032.01|19111.29|19031.29|19112.04|19032.04|19111.29|19031.29|9
1731160510000|2024-11-09 13:55:10|19111.53|19031.53|19104.23|19024.23|19111.6|19031.6|19103.7|19023.7|10
1731160520000|2024-11-09 13:55:20|19103.78|19023.78|19105.32|19025.32|19105.6|19025.6|19103.26|19023.26|10
1731160530000|2024-11-09 13:55:30|19105.47|19025.47|19102.61|19022.61|19106.08|19026.08|19102.61|19022.61|10
1731160540000|2024-11-09 13:55:40|19102.76|19022.76|19102.33|19022.33|19102.94|19022.94|19102.33|19022.33|10
1731160550000|2024-11-09 13:55:50|19102.56|19022.56|19102.49|19022.49|19103.38|19023.38|19102.49|19022.49|10
1731160560000|2024-11-09 13:56:00|19102.4|19022.4|19102.58|19022.58|19102.88|19022.88|19102.4|19022.4|10
1731160570000|2024-11-09 13:56:10|19101.07|19021.07|19100.38|19020.38|19101.18|19021.18|19099.91|19019.91|10
1731160580000|2024-11-09 13:56:20|19100.37|19020.37|19100.17|19020.17|19100.52|19020.52|19100.16|19020.16|10
1731160590000|2024-11-09 13:56:30|19100.21|19020.21|19100.36|19020.36|19100.73|19020.73|19100.21|19020.21|10
1731160600000|2024-11-09 13:56:40|19100.52|19020.52|19100.02|19020.02|19100.65|19020.65|19099.87|19019.87|9
1731160610000|2024-11-09 13:56:50|19099.95|19019.95|19097.83|19017.83|19099.95|19019.95|19097.83|19017.83|10
1731160620000|2024-11-09 13:57:00|19097.79|19017.79|19092.25|19012.25|19097.79|19017.79|19092.25|19012.25|10
1731160630000|2024-11-09 13:57:10|19092.04|19012.04|19090.22|19010.22|19092.56|19012.56|19090.22|19010.22|10
1731160640000|2024-11-09 13:57:20|19089.87|19009.87|19088.38|19008.38|19089.92|19009.92|19088.38|19008.38|10
1731160650000|2024-11-09 13:57:30|19088.39|19008.39|19088.3|19008.3|19088.86|19008.86|19088.3|19008.3|10
1731160660000|2024-11-09 13:57:40|19087.92|19007.92|19087.67|19007.67|19088.23|19008.23|19087.64|19007.64|10
1731160670000|2024-11-09 13:57:50|19087.86|19007.86|19085.33|19005.33|19087.87|19007.87|19085.33|19005.33|10
1731160680000|2024-11-09 13:58:00|19085.04|19005.04|19085.19|19005.19|19085.46|19005.46|19084.72|19004.72|9
1731160690000|2024-11-09 13:58:10|19084.99|19004.99|19083.65|19003.65|19085.15|19005.15|19083.65|19003.65|10
1731160700000|2024-11-09 13:58:20|19083.45|19003.45|19081.76|19001.76|19083.85|19003.85|19081.76|19001.76|10
1731160710000|2024-11-09 13:58:30|19081.49|19001.49|19080.83|19000.83|19081.49|19001.49|19080.75|19000.75|10
1731160720000|2024-11-09 13:58:40|19080.63|19000.63|19080.82|19000.82|19080.95|19000.95|19080.6|19000.6|10
1731160730000|2024-11-09 13:58:50|19081.14|19001.14|19079.52|18999.52|19081.14|19001.14|19079.19|18999.19|10
1731160740000|2024-11-09 13:59:00|19079.66|18999.66|19080.81|19000.81|19080.81|19000.81|19079.46|18999.46|10
1731160750000|2024-11-09 13:59:10|19080.88|19000.88|19080.6|19000.6|19080.98|19000.98|19080.42|19000.42|10
1731160760000|2024-11-09 13:59:20|19080.62|19000.62|19080.01|19000.01|19081.31|19001.31|19080.01|19000.01|10
1731160770000|2024-11-09 13:59:30|19079.6|18999.6|19079.34|18999.34|19079.61|18999.61|19078.99|18998.99|10
1731160780000|2024-11-09 13:59:40|19079.68|18999.68|19080.31|19000.31|19080.72|19000.72|19079.65|18999.65|10
1731160790000|2024-11-09 13:59:50|19080.25|19000.25|19078.77|18998.77|19080.25|19000.25|19078.76|18998.76|9
1731160800000|2024-11-09 14:00:00|19078.8|18998.8|19076.46|18996.46|19078.87|18998.87|19076.46|18996.46|10
1731160810000|2024-11-09 14:00:10|19076.28|18996.28|19075.74|18995.74|19076.47|18996.47|19075.74|18995.74|10
1731160820000|2024-11-09 14:00:20|19075.56|18995.56|19072.93|18992.93|19075.6|18995.6|19072.93|18992.93|10
1731160830000|2024-11-09 14:00:30|19072.06|18992.06|19075.61|18995.61|19075.61|18995.61|19072.06|18992.06|10
1731160840000|2024-11-09 14:00:40|19075.36|18995.36|19075.05|18995.05|19075.36|18995.36|19074.56|18994.56|10
1731160850000|2024-11-09 14:00:50|19075.04|18995.04|19075.31|18995.31|19075.62|18995.62|19075.04|18995.04|9
1731160860000|2024-11-09 14:01:00|19075.19|18995.19|19075.15|18995.15|19075.33|18995.33|19074.8|18994.8|10
1731160870000|2024-11-09 14:01:10|19074.89|18994.89|19076.86|18996.86|19076.86|18996.86|19074.89|18994.89|10
1731160880000|2024-11-09 14:01:20|19076.73|18996.73|19075.85|18995.85|19077.19|18997.19|19075.85|18995.85|10
1731160890000|2024-11-09 14:01:30|19075.71|18995.71|19075.97|18995.97|19075.97|18995.97|19075.54|18995.54|10
1731160900000|2024-11-09 14:01:40|19076|18996|19076.94|18996.94|19076.94|18996.94|19075.72|18995.72|10
1731160910000|2024-11-09 14:01:50|19077.26|18997.26|19077.95|18997.95|19077.97|18997.97|19076.93|18996.93|9
1731160920000|2024-11-09 14:02:00|19077.92|18997.92|19064.22|18984.22|19078.01|18998.01|19064.1|18984.1|10
1731160930000|2024-11-09 14:02:10|19063.02|18983.02|19070.46|18990.46|19070.46|18990.46|19058.44|18978.44|10
1731160940000|2024-11-09 14:02:20|19070.77|18990.77|19066.53|18986.53|19070.77|18990.77|19066.53|18986.53|10
1731160950000|2024-11-09 14:02:30|19066.32|18986.32|19065.34|18985.34|19066.32|18986.32|19065.34|18985.34|10
1731160960000|2024-11-09 14:02:40|19065.36|18985.36|19064.17|18984.17|19065.36|18985.36|19063.28|18983.28|10
1731160970000|2024-11-09 14:02:50|19064.14|18984.14|19064.36|18984.36|19064.48|18984.48|19063.74|18983.74|10
1731160980000|2024-11-09 14:03:00|19064.39|18984.39|19064|18984|19064.39|18984.39|19063.7|18983.7|9
1731160990000|2024-11-09 14:03:10|19063.99|18983.99|19064.9|18984.9|19065.67|18985.67|19063.99|18983.99|10
1731161000000|2024-11-09 14:03:20|19064.79|18984.79|19064.41|18984.41|19064.79|18984.79|19063.94|18983.94|10
1731161010000|2024-11-09 14:03:30|19064.69|18984.69|19065.18|18985.18|19065.18|18985.18|19063.79|18983.79|10
1731161020000|2024-11-09 14:03:40|19065.63|18985.63|19067.18|18987.18|19067.18|18987.18|19065.63|18985.63|10
1731161030000|2024-11-09 14:03:50|19067.13|18987.13|19067.93|18987.93|19067.93|18987.93|19066.92|18986.92|10
1731161040000|2024-11-09 14:04:00|19068.19|18988.19|19067.07|18987.07|19068.19|18988.19|19066.98|18986.98|10
1731161050000|2024-11-09 14:04:10|19068.11|18988.11|19067.82|18987.82|19069.29|18989.29|19067.73|18987.73|10
1731161060000|2024-11-09 14:04:20|19067.85|18987.85|19063.38|18983.38|19067.85|18987.85|19061.77|18981.77|10
1731161070000|2024-11-09 14:04:30|19063.53|18983.53|19061.67|18981.67|19063.53|18983.53|19060.48|18980.48|10
1731161080000|2024-11-09 14:04:40|19061.27|18981.27|19059.42|18979.42|19061.27|18981.27|19059.42|18979.42|10
1731161090000|2024-11-09 14:04:50|19058.11|18978.11|19053.71|18973.71|19058.11|18978.11|19053.71|18973.71|10
1731161100000|2024-11-09 14:05:00|19052.27|18972.27|19052.27|18972.27|19052.27|18972.27|19051.24|18971.24|10
1731161110000|2024-11-09 14:05:10|19052.12|18972.12|19052.29|18972.29|19052.86|18972.86|19052.12|18972.12|10
1731161120000|2024-11-09 14:05:20|19052.85|18972.85|19045.7|18965.7|19052.85|18972.85|19045.7|18965.7|10
1731161130000|2024-11-09 14:05:30|19045.95|18965.95|19045.41|18965.41|19045.95|18965.95|19045.13|18965.13|10
1731161140000|2024-11-09 14:05:40|19045.59|18965.59|19048.75|18968.75|19048.97|18968.97|19045.59|18965.59|10
1731161150000|2024-11-09 14:05:50|19049.66|18969.66|19052.12|18972.12|19052.42|18972.42|19049.66|18969.66|10
1731161160000|2024-11-09 14:06:00|19052.22|18972.22|19049.55|18969.55|19052.22|18972.22|19049.37|18969.37|10
1731161170000|2024-11-09 14:06:10|19048.96|18968.96|19047.57|18967.57|19048.96|18968.96|19047.57|18967.57|10
1731161180000|2024-11-09 14:06:20|19047.54|18967.54|19046.21|18966.21|19047.54|18967.54|19046.21|18966.21|10
1731161190000|2024-11-09 14:06:30|19045.8|18965.8|19044.18|18964.18|19045.82|18965.82|19043.92|18963.92|10
1731161200000|2024-11-09 14:06:40|19043.84|18963.84|19040.83|18960.83|19043.84|18963.84|19040.83|18960.83|10
1731161210000|2024-11-09 14:06:50|19039.8|18959.8|19038.56|18958.56|19039.8|18959.8|19037.85|18957.85|10
1731161220000|2024-11-09 14:07:00|19038.71|18958.71|19034.36|18954.36|19038.71|18958.71|19034.36|18954.36|10
1731161230000|2024-11-09 14:07:10|19034.29|18954.29|19033.39|18953.39|19034.57|18954.57|19033.39|18953.39|10
1731161240000|2024-11-09 14:07:20|19033.36|18953.36|19034|18954|19034|18954|19033.36|18953.36|9
1731161250000|2024-11-09 14:07:30|19033.99|18953.99|19033.63|18953.63|19033.99|18953.99|19033.07|18953.07|10
1731161260000|2024-11-09 14:07:40|19033.34|18953.34|19030.19|18950.19|19033.34|18953.34|19030.19|18950.19|10
1731161270000|2024-11-09 14:07:50|19030.37|18950.37|19027.22|18947.22|19030.37|18950.37|19027.22|18947.22|10
1731161280000|2024-11-09 14:08:00|19026.46|18946.46|19021.26|18941.26|19026.46|18946.46|19021.26|18941.26|10
1731161290000|2024-11-09 14:08:10|19021.11|18941.11|19017.79|18937.79|19021.11|18941.11|19017.79|18937.79|10
1731161300000|2024-11-09 14:08:20|19018.15|18938.15|19017.6|18937.6|19019.05|18939.05|19017.6|18937.6|10
1731161310000|2024-11-09 14:08:30|19017.5|18937.5|19015.4|18935.4|19017.91|18937.91|19015.4|18935.4|10
1731161320000|2024-11-09 14:08:40|19015.79|18935.79|19014.71|18934.71|19015.79|18935.79|19013.14|18933.14|10
1731161330000|2024-11-09 14:08:50|19013.46|18933.46|19011.2|18931.2|19013.84|18933.84|19011.2|18931.2|9
1731161340000|2024-11-09 14:09:00|19011.12|18931.12|19012.41|18932.41|19012.64|18932.64|19011.12|18931.12|10
1731161350000|2024-11-09 14:09:10|19012.35|18932.35|19012.29|18932.29|19012.47|18932.47|19011.97|18931.97|10
1731161360000|2024-11-09 14:09:20|19012.11|18932.11|19010.74|18930.74|19012.14|18932.14|19010.74|18930.74|10
1731161370000|2024-11-09 14:09:30|19009.11|18929.11|19009.26|18929.26|19009.48|18929.48|19008.68|18928.68|10
1731161380000|2024-11-09 14:09:40|19009.38|18929.38|19007.24|18927.24|19010.26|18930.26|19007.24|18927.24|10
1731161390000|2024-11-09 14:09:50|19006.93|18926.93|19007.17|18927.17|19007.28|18927.28|19005.96|18925.96|9
1731161400000|2024-11-09 14:10:00|19007.29|18927.29|19008.25|18928.25|19008.38|18928.38|19007.29|18927.29|9
1731161410000|2024-11-09 14:10:10|19007.91|18927.91|19006.96|18926.96|19007.91|18927.91|19006.96|18926.96|10
1731161420000|2024-11-09 14:10:20|19006.92|18926.92|19007.32|18927.32|19008.52|18928.52|19006.89|18926.89|10
1731161430000|2024-11-09 14:10:30|19007.48|18927.48|19006.19|18926.19|19007.68|18927.68|19005.73|18925.73|10
1731161440000|2024-11-09 14:10:40|19005.92|18925.92|19002.03|18922.03|19005.92|18925.92|19001.9|18921.9|10
1731161450000|2024-11-09 14:10:50|19002.09|18922.09|19002.33|18922.33|19002.33|18922.33|19002.09|18922.09|9
1731161460000|2024-11-09 14:11:00|19002.35|18922.35|19003.62|18923.62|19003.62|18923.62|19002.35|18922.35|10
1731161470000|2024-11-09 14:11:10|19003.57|18923.57|19002.55|18922.55|19003.57|18923.57|19002.08|18922.08|9
1731161480000|2024-11-09 14:11:20|19002.56|18922.56|19004.75|18924.75|19004.75|18924.75|19002.56|18922.56|10
1731161490000|2024-11-09 14:11:30|19005.31|18925.31|19003.9|18923.9|19005.45|18925.45|19003.9|18923.9|10
1731161500000|2024-11-09 14:11:40|19004.04|18924.04|19003.63|18923.63|19005.03|18925.03|19003.63|18923.63|9
1731161510000|2024-11-09 14:11:50|19003.75|18923.75|19003.21|18923.21|19003.89|18923.89|19002.38|18922.38|9
1731161520000|2024-11-09 14:12:00|19003.18|18923.18|19005.07|18925.07|19005.21|18925.21|19003.18|18923.18|10
1731161530000|2024-11-09 14:12:10|19005.3|18925.3|19008.17|18928.17|19008.19|18928.19|19005.3|18925.3|10
1731161540000|2024-11-09 14:12:20|19008.23|18928.23|19008.51|18928.51|19008.51|18928.51|19006.99|18926.99|10
1731161550000|2024-11-09 14:12:30|19008.5|18928.5|19010.55|18930.55|19010.77|18930.77|19008.5|18928.5|10
1731161560000|2024-11-09 14:12:40|19010.39|18930.39|19009.13|18929.13|19010.43|18930.43|19009.13|18929.13|10
1731161570000|2024-11-09 14:12:50|19009|18929|19009.65|18929.65|19009.65|18929.65|19008.85|18928.85|10
1731161580000|2024-11-09 14:13:00|19012.19|18932.19|19016.29|18936.29|19016.29|18936.29|19011.99|18931.99|10
1731161590000|2024-11-09 14:13:10|19016.22|18936.22|19019.21|18939.21|19019.52|18939.52|19016.22|18936.22|10
1731161600000|2024-11-09 14:13:20|19018.75|18938.75|19020.02|18940.02|19021.56|18941.56|19018.41|18938.41|10
1731161610000|2024-11-09 14:13:30|19020.03|18940.03|19019.52|18939.52|19020.18|18940.18|19019.52|18939.52|10
1731161620000|2024-11-09 14:13:40|19019.48|18939.48|19020.26|18940.26|19020.26|18940.26|19019.1|18939.1|10
1731161630000|2024-11-09 14:13:50|19020.87|18940.87|19026.38|18946.38|19026.38|18946.38|19020.87|18940.87|10
1731161640000|2024-11-09 14:14:00|19026.32|18946.32|19024.36|18944.36|19026.76|18946.76|19024.36|18944.36|10
1731161650000|2024-11-09 14:14:10|19024.39|18944.39|19025.12|18945.12|19026.04|18946.04|19024.39|18944.39|9
1731161660000|2024-11-09 14:14:20|19025.29|18945.29|19026.43|18946.43|19026.43|18946.43|19025.29|18945.29|9
1731161670000|2024-11-09 14:14:30|19026.45|18946.45|19026.23|18946.23|19026.73|18946.73|19025.12|18945.12|10
1731161680000|2024-11-09 14:14:40|19025.98|18945.98|19025.45|18945.45|19026.21|18946.21|19025.45|18945.45|10
1731161690000|2024-11-09 14:14:50|19025.1|18945.1|19025.87|18945.87|19025.87|18945.87|19023.68|18943.68|9
1731161700000|2024-11-09 14:15:00|19025.5|18945.5|19024.25|18944.25|19026.17|18946.17|19024.25|18944.25|10
1731161710000|2024-11-09 14:15:10|19023.83|18943.83|19018.38|18938.38|19023.83|18943.83|19018.35|18938.35|10
1731161720000|2024-11-09 14:15:20|19018.34|18938.34|19015.18|18935.18|19018.38|18938.38|19015|18935|9
1731161730000|2024-11-09 14:15:30|19014.19|18934.19|19012.19|18932.19|19014.23|18934.23|19011.97|18931.97|10
1731161740000|2024-11-09 14:15:40|19012.15|18932.15|19012.71|18932.71|19014.35|18934.35|19012.15|18932.15|10
1731161750000|2024-11-09 14:15:50|19012.85|18932.85|19012.45|18932.45|19013.11|18933.11|19011.69|18931.69|10
1731161760000|2024-11-09 14:16:00|19012.25|18932.25|19010.83|18930.83|19012.54|18932.54|19010.57|18930.57|9
1731161770000|2024-11-09 14:16:10|19010.79|18930.79|19020.18|18940.18|19020.18|18940.18|19010.79|18930.79|10
1731161780000|2024-11-09 14:16:20|19020.32|18940.32|19022.85|18942.85|19022.85|18942.85|19020.32|18940.32|10
1731161790000|2024-11-09 14:16:30|19022.89|18942.89|19021.41|18941.41|19022.94|18942.94|19021.41|18941.41|10
1731161800000|2024-11-09 14:16:40|19021.06|18941.06|19014.82|18934.82|19021.06|18941.06|19014.82|18934.82|10
1731161810000|2024-11-09 14:16:50|19015.18|18935.18|19015.52|18935.52|19015.59|18935.59|19014.76|18934.76|10
1731161820000|2024-11-09 14:17:00|19015.43|18935.43|19015.05|18935.05|19015.43|18935.43|19013.51|18933.51|10
1731161830000|2024-11-09 14:17:10|19015.32|18935.32|19016.77|18936.77|19016.84|18936.84|19015.32|18935.32|10
1731161840000|2024-11-09 14:17:20|19016.82|18936.82|19016.96|18936.96|19016.98|18936.98|19016.42|18936.42|10
1731161850000|2024-11-09 14:17:30|19017.42|18937.42|19018.17|18938.17|19019.13|18939.13|19017.42|18937.42|9
1731161860000|2024-11-09 14:17:40|19018.02|18938.02|19016.29|18936.29|19018.2|18938.2|19016.29|18936.29|10
1731161870000|2024-11-09 14:17:50|19015.61|18935.61|19013.88|18933.88|19016.05|18936.05|19013.88|18933.88|10
1731161880000|2024-11-09 14:18:00|19013.91|18933.91|19014.77|18934.77|19014.77|18934.77|19013.84|18933.84|10
1731161890000|2024-11-09 14:18:10|19014.25|18934.25|19016.05|18936.05|19016.05|18936.05|19014.25|18934.25|10
1731161900000|2024-11-09 14:18:20|19016.27|18936.27|19017.31|18937.31|19017.49|18937.49|19016.27|18936.27|10
1731161910000|2024-11-09 14:18:30|19017.11|18937.11|19015.3|18935.3|19017.29|18937.29|19015.3|18935.3|10
1731161920000|2024-11-09 14:18:40|19015.19|18935.19|19015.7|18935.7|19015.7|18935.7|19014.8|18934.8|10
1731161930000|2024-11-09 14:18:50|19015.25|18935.25|19014.48|18934.48|19015.25|18935.25|19014.48|18934.48|10
1731161940000|2024-11-09 14:19:00|19014.19|18934.19|19015.74|18935.74|19015.74|18935.74|19013.31|18933.31|10
1731161950000|2024-11-09 14:19:10|19016.05|18936.05|19012.38|18932.38|19016.05|18936.05|19012.1|18932.1|10
1731161960000|2024-11-09 14:19:20|19012.43|18932.43|19010.45|18930.45|19012.43|18932.43|19010.31|18930.31|10
1731161970000|2024-11-09 14:19:30|19009.99|18929.99|19008.27|18928.27|19010.32|18930.32|19008.27|18928.27|10
1731161980000|2024-11-09 14:19:40|19008.41|18928.41|19008.36|18928.36|19012.85|18932.85|19007.66|18927.66|10
1731161990000|2024-11-09 14:19:50|19008.71|18928.71|19008.62|18928.62|19009.18|18929.18|19008.62|18928.62|8
1731162000000|2024-11-09 14:20:00|19008.48|18928.48|19009.07|18929.07|19009.07|18929.07|19007.69|18927.69|10
1731162010000|2024-11-09 14:20:10|19008.77|18928.77|19010.54|18930.54|19010.54|18930.54|19008.77|18928.77|10
1731162020000|2024-11-09 14:20:20|19010.55|18930.55|19009.52|18929.52|19010.79|18930.79|19009.52|18929.52|10
1731162030000|2024-11-09 14:20:30|19009.69|18929.69|19009|18929|19015.62|18935.62|19009|18929|10
1731162040000|2024-11-09 14:20:40|19008.43|18928.43|19009.1|18929.1|19009.23|18929.23|19008.43|18928.43|10
1731162050000|2024-11-09 14:20:50|19009.12|18929.12|19007.67|18927.67|19010.36|18930.36|19007.52|18927.52|10
1731162060000|2024-11-09 14:21:00|19007.78|18927.78|19009.13|18929.13|19009.38|18929.38|19007.74|18927.74|10
1731162070000|2024-11-09 14:21:10|19008.68|18928.68|19006.09|18926.09|19009.86|18929.86|19005.98|18925.98|10
1731162080000|2024-11-09 14:21:20|19006.16|18926.16|19005.03|18925.03|19006.24|18926.24|19004.67|18924.67|10
1731162090000|2024-11-09 14:21:30|19005.13|18925.13|19005.93|18925.93|19006.09|18926.09|19005.13|18925.13|10
1731162100000|2024-11-09 14:21:40|19005.95|18925.95|19006.66|18926.66|19006.66|18926.66|19005.88|18925.88|9
1731162110000|2024-11-09 14:21:50|19006.65|18926.65|19004.31|18924.31|19006.65|18926.65|19004.31|18924.31|10
1731162120000|2024-11-09 14:22:00|19003.68|18923.68|19003.8|18923.8|19003.83|18923.83|19003.13|18923.13|10
1731162130000|2024-11-09 14:22:10|19003.83|18923.83|19003.82|18923.82|19004.23|18924.23|19003.67|18923.67|10
1731162140000|2024-11-09 14:22:20|19004.1|18924.1|19002.57|18922.57|19004.35|18924.35|19001.97|18921.97|10
1731162150000|2024-11-09 14:22:30|19002.88|18922.88|19004.2|18924.2|19004.2|18924.2|19002.88|18922.88|9
1731162160000|2024-11-09 14:22:40|19004.62|18924.62|19005.44|18925.44|19005.44|18925.44|19003.76|18923.76|10
1731162170000|2024-11-09 14:22:50|19005.67|18925.67|19007.34|18927.34|19007.36|18927.36|19005.67|18925.67|10
1731162180000|2024-11-09 14:23:00|19007.27|18927.27|19006.4|18926.4|19007.31|18927.31|19006.28|18926.28|10
1731162190000|2024-11-09 14:23:10|19006.26|18926.26|19006.98|18926.98|19006.98|18926.98|19006.2|18926.2|10
1731162200000|2024-11-09 14:23:20|19007.27|18927.27|19007.39|18927.39|19007.87|18927.87|19007.21|18927.21|10
1731162210000|2024-11-09 14:23:30|19007.64|18927.64|19008.56|18928.56|19008.56|18928.56|19007.64|18927.64|10
1731162220000|2024-11-09 14:23:40|19008.57|18928.57|19009.73|18929.73|19009.84|18929.84|19008.57|18928.57|10
1731162230000|2024-11-09 14:23:50|19009.61|18929.61|19009.86|18929.86|19010.03|18930.03|19009.61|18929.61|10
1731162240000|2024-11-09 14:24:00|19009.93|18929.93|19009.57|18929.57|19009.93|18929.93|19009.33|18929.33|10
1731162250000|2024-11-09 14:24:10|19009.39|18929.39|19009.53|18929.53|19010.09|18930.09|19009.39|18929.39|10
1731162260000|2024-11-09 14:24:20|19009.57|18929.57|19005.92|18925.92|19009.79|18929.79|19005.92|18925.92|10
1731162270000|2024-11-09 14:24:30|19005.6|18925.6|19004.06|18924.06|19005.6|18925.6|19004.06|18924.06|10
1731162280000|2024-11-09 14:24:40|19004.42|18924.42|19005.93|18925.93|19005.93|18925.93|19004.42|18924.42|10
1731162290000|2024-11-09 14:24:50|19005.95|18925.95|19005.72|18925.72|19005.95|18925.95|19005.72|18925.72|10
1731162300000|2024-11-09 14:25:00|19005.75|18925.75|19004.74|18924.74|19005.85|18925.85|19004.69|18924.69|10
1731162310000|2024-11-09 14:25:10|19004.73|18924.73|19000.75|18920.75|19004.73|18924.73|19000.26|18920.26|10
1731162320000|2024-11-09 14:25:20|19000.67|18920.67|19001.98|18921.98|19001.98|18921.98|19000.32|18920.32|10
1731162330000|2024-11-09 14:25:30|19001.93|18921.93|19005.45|18925.45|19005.45|18925.45|19001.9|18921.9|10
1731162340000|2024-11-09 14:25:40|19005.44|18925.44|19004.13|18924.13|19005.91|18925.91|19004.13|18924.13|10
1731162350000|2024-11-09 14:25:50|19003.95|18923.95|19003.22|18923.22|19003.95|18923.95|19002.91|18922.91|10
1731162360000|2024-11-09 14:26:00|19003.5|18923.5|19003.52|18923.52|19003.56|18923.56|19003.05|18923.05|10
1731162370000|2024-11-09 14:26:10|19004.1|18924.1|19006.19|18926.19|19006.19|18926.19|19004.1|18924.1|10
1731162380000|2024-11-09 14:26:20|19006.65|18926.65|19007.01|18927.01|19007.57|18927.57|19006.65|18926.65|10
1731162390000|2024-11-09 14:26:30|19007.11|18927.11|19006.31|18926.31|19007.86|18927.86|19006.31|18926.31|10
1731162400000|2024-11-09 14:26:40|19006.35|18926.35|19003.45|18923.45|19006.35|18926.35|19003.43|18923.43|10
1731162410000|2024-11-09 14:26:50|19003.33|18923.33|19003.68|18923.68|19004.05|18924.05|19003.33|18923.33|10
1731162420000|2024-11-09 14:27:00|19003.08|18923.08|19001.89|18921.89|19003.08|18923.08|19001.84|18921.84|9
1731162430000|2024-11-09 14:27:10|19001.79|18921.79|19002.83|18922.83|19002.83|18922.83|19001.38|18921.38|10
1731162440000|2024-11-09 14:27:20|19003.82|18923.82|19011.19|18931.19|19011.19|18931.19|19003.82|18923.82|10
1731162450000|2024-11-09 14:27:30|19011.81|18931.81|19014.21|18934.21|19015.38|18935.38|19011.81|18931.81|10
1731162460000|2024-11-09 14:27:40|19014.06|18934.06|19015|18935|19015|18935|19013.59|18933.59|9
1731162470000|2024-11-09 14:27:50|19016.07|18936.07|19019.05|18939.05|19019.05|18939.05|19016.07|18936.07|10
1731162480000|2024-11-09 14:28:00|19018.85|18938.85|19021.06|18941.06|19021.06|18941.06|19018.75|18938.75|10
1731162490000|2024-11-09 14:28:10|19020.91|18940.91|19020.13|18940.13|19021.02|18941.02|19020.13|18940.13|9
1731162500000|2024-11-09 14:28:20|19020.1|18940.1|19020.29|18940.29|19020.34|18940.34|19018.27|18938.27|10
1731162510000|2024-11-09 14:28:30|19020.49|18940.49|19020.06|18940.06|19020.49|18940.49|19019.9|18939.9|7
1731162520000|2024-11-09 14:28:40|19019.91|18939.91|19021.88|18941.88|19021.88|18941.88|19019.91|18939.91|10
1731162530000|2024-11-09 14:28:50|19022.06|18942.06|19020.42|18940.42|19022.14|18942.14|19020.32|18940.32|10
1731162540000|2024-11-09 14:29:00|19020.63|18940.63|19018.84|18938.84|19020.63|18940.63|19016.57|18936.57|10
1731162550000|2024-11-09 14:29:10|19019.53|18939.53|19018.07|18938.07|19019.53|18939.53|19018.07|18938.07|10
1731162560000|2024-11-09 14:29:20|19018.04|18938.04|19019.18|18939.18|19019.18|18939.18|19018.04|18938.04|10
1731162570000|2024-11-09 14:29:30|19019.36|18939.36|19019.33|18939.33|19020.9|18940.9|19019.25|18939.25|10
1731162580000|2024-11-09 14:29:40|19019|18939|19018.85|18938.85|19019.54|18939.54|19017.36|18937.36|10
1731162590000|2024-11-09 14:29:50|19018.99|18938.99|19016.51|18936.51|19019.32|18939.32|19016.51|18936.51|10
1731162600000|2024-11-09 14:30:00|19016.36|18936.36|19015.38|18935.38|19016.36|18936.36|19014.31|18934.31|10
1731162610000|2024-11-09 14:30:10|19015.09|18935.09|19010.78|18930.78|19015.09|18935.09|19010.74|18930.74|10
1731162620000|2024-11-09 14:30:20|19010.75|18930.75|19012.73|18932.73|19013.26|18933.26|19010.75|18930.75|10
1731162630000|2024-11-09 14:30:30|19013.28|18933.28|19013.21|18933.21|19014.3|18934.3|19013.21|18933.21|10
1731162640000|2024-11-09 14:30:40|19012.33|18932.33|19010.28|18930.28|19012.33|18932.33|19010.28|18930.28|10
1731162650000|2024-11-09 14:30:50|19010.26|18930.26|19010.19|18930.19|19011.04|18931.04|19010.19|18930.19|8
1731162660000|2024-11-09 14:31:00|19010.08|18930.08|19005.91|18925.91|19011.37|18931.37|19005.69|18925.69|10
1731162670000|2024-11-09 14:31:10|19006.16|18926.16|19003.44|18923.44|19006.16|18926.16|19003.44|18923.44|10
1731162680000|2024-11-09 14:31:20|19003.37|18923.37|19005.72|18925.72|19005.72|18925.72|19003.37|18923.37|10
1731162690000|2024-11-09 14:31:30|19005.83|18925.83|19006.6|18926.6|19006.78|18926.78|19005.83|18925.83|10
1731162700000|2024-11-09 14:31:40|19006.69|18926.69|19008.98|18928.98|19009.22|18929.22|19006.69|18926.69|10
1731162710000|2024-11-09 14:31:50|19009.31|18929.31|19007.25|18927.25|19009.31|18929.31|19007.17|18927.17|7
1731162720000|2024-11-09 14:32:00|19007.33|18927.33|19007.8|18927.8|19008.6|18928.6|19007.33|18927.33|10
1731162730000|2024-11-09 14:32:10|19007.09|18927.09|19005.81|18925.81|19007.32|18927.32|19005.81|18925.81|10
1731162740000|2024-11-09 14:32:20|19005.78|18925.78|18999.57|18919.57|19005.79|18925.79|18999.57|18919.57|10
1731162750000|2024-11-09 14:32:30|18999.58|18919.58|19000.22|18920.22|19000.75|18920.75|18999.58|18919.58|10
1731162760000|2024-11-09 14:32:40|18999.16|18919.16|18999.42|18919.42|18999.66|18919.66|18999.1|18919.1|10
1731162770000|2024-11-09 14:32:50|18999.45|18919.45|18999.59|18919.59|18999.67|18919.67|18999.16|18919.16|10
1731162780000|2024-11-09 14:33:00|18999.65|18919.65|18998.93|18918.93|19000.09|18920.09|18998.89|18918.89|10
1731162790000|2024-11-09 14:33:10|18998.9|18918.9|18997.22|18917.22|18998.9|18918.9|18997.22|18917.22|9
1731162800000|2024-11-09 14:33:20|18997.19|18917.19|18997.02|18917.02|18997.4|18917.4|18996.69|18916.69|9
1731162810000|2024-11-09 14:33:30|18997.04|18917.04|18996.25|18916.25|18997.32|18917.32|18996.25|18916.25|9
1731162820000|2024-11-09 14:33:40|18996.3|18916.3|18997.42|18917.42|18997.42|18917.42|18996.3|18916.3|10
1731162830000|2024-11-09 14:33:50|18997.2|18917.2|18997.89|18917.89|18997.89|18917.89|18997.2|18917.2|8
1731162840000|2024-11-09 14:34:00|18997.81|18917.81|18998.46|18918.46|18998.92|18918.92|18997.81|18917.81|10
1731162850000|2024-11-09 14:34:10|18997.93|18917.93|18997.67|18917.67|18997.93|18917.93|18997.2|18917.2|10
1731162860000|2024-11-09 14:34:20|18997.6|18917.6|18997.78|18917.78|18997.87|18917.87|18997.53|18917.53|10
1731162870000|2024-11-09 14:34:30|18997.61|18917.61|18997.32|18917.32|18997.61|18917.61|18996.91|18916.91|9
1731162880000|2024-11-09 14:34:40|18997.29|18917.29|18996.79|18916.79|18997.29|18917.29|18996.54|18916.54|8
1731162890000|2024-11-09 14:34:50|18996.99|18916.99|18997.51|18917.51|18997.78|18917.78|18996.99|18916.99|10
1731162900000|2024-11-09 14:35:00|18997.76|18917.76|18998.48|18918.48|18998.48|18918.48|18997.19|18917.19|10
1731162910000|2024-11-09 14:35:10|18998.39|18918.39|19000.52|18920.52|19000.52|18920.52|18998.33|18918.33|10
1731162920000|2024-11-09 14:35:20|19001.02|18921.02|19000.1|18920.1|19001.02|18921.02|18999.45|18919.45|10
1731162930000|2024-11-09 14:35:30|19000.02|18920.02|18999.46|18919.46|19000.33|18920.33|18998.86|18918.86|9
1731162940000|2024-11-09 14:35:40|18999.14|18919.14|18999.66|18919.66|18999.66|18919.66|18998.51|18918.51|10
1731162950000|2024-11-09 14:35:50|18999.35|18919.35|18998.42|18918.42|19000.05|18920.05|18998.42|18918.42|10
1731162960000|2024-11-09 14:36:00|18998.5|18918.5|18998.65|18918.65|18999.17|18919.17|18998.01|18918.01|10
1731162970000|2024-11-09 14:36:10|18998.66|18918.66|18995.46|18915.46|18998.66|18918.66|18995.02|18915.02|10
1731162980000|2024-11-09 14:36:20|18995.98|18915.98|18995.55|18915.55|18996.2|18916.2|18995.55|18915.55|9
1731162990000|2024-11-09 14:36:30|18995.44|18915.44|18994.02|18914.02|18995.67|18915.67|18994.02|18914.02|10
1731163000000|2024-11-09 14:36:40|18992.86|18912.86|18991.09|18911.09|18992.86|18912.86|18990.98|18910.98|10
1731163010000|2024-11-09 14:36:50|18991.17|18911.17|18991.18|18911.18|18991.2|18911.2|18990.67|18910.67|10
1731163020000|2024-11-09 14:37:00|18990.9|18910.9|18990.48|18910.48|18990.9|18910.9|18990.24|18910.24|8
1731163030000|2024-11-09 14:37:10|18991.12|18911.12|18990.96|18910.96|18991.34|18911.34|18990.81|18910.81|10
1731163040000|2024-11-09 14:37:20|18990.98|18910.98|18989.96|18909.96|18992.61|18912.61|18989.89|18909.89|9
1731163050000|2024-11-09 14:37:30|18989.91|18909.91|18986.19|18906.19|18989.91|18909.91|18985.48|18905.48|9
1731163060000|2024-11-09 14:37:40|18986.15|18906.15|18985.2|18905.2|18986.49|18906.49|18985|18905|10
1731163070000|2024-11-09 14:37:50|18985.05|18905.05|18984.23|18904.23|18985.05|18905.05|18984.22|18904.22|9
1731163080000|2024-11-09 14:38:00|18984.1|18904.1|18982.1|18902.1|18984.1|18904.1|18981.47|18901.47|10
1731163090000|2024-11-09 14:38:10|18981.49|18901.49|18983.59|18903.59|18983.59|18903.59|18981.49|18901.49|10
1731163100000|2024-11-09 14:38:20|18983.91|18903.91|18984|18904|18984|18904|18983.26|18903.26|10
1731163110000|2024-11-09 14:38:30|18984.06|18904.06|18981.22|18901.22|18984.06|18904.06|18981.15|18901.15|10
1731163120000|2024-11-09 14:38:40|18981.25|18901.25|18976.75|18896.75|18981.25|18901.25|18976.37|18896.37|9
1731163130000|2024-11-09 14:38:50|18975.75|18895.75|18976.32|18896.32|18976.65|18896.65|18975.44|18895.44|10
1731163140000|2024-11-09 14:39:00|18975.09|18895.09|18976.19|18896.19|18976.19|18896.19|18974.09|18894.09|10
1731163150000|2024-11-09 14:39:10|18976.35|18896.35|18976.66|18896.66|18977|18897|18976.35|18896.35|10
1731163160000|2024-11-09 14:39:20|18976.75|18896.75|18975.25|18895.25|18976.75|18896.75|18975.25|18895.25|10
1731163170000|2024-11-09 14:39:30|18974.95|18894.95|18974.63|18894.63|18975.73|18895.73|18974.63|18894.63|10
1731163180000|2024-11-09 14:39:40|18974.31|18894.31|18973.89|18893.89|18974.31|18894.31|18972.28|18892.28|10
1731163190000|2024-11-09 14:39:50|18973.7|18893.7|18972.59|18892.59|18973.7|18893.7|18972.39|18892.39|9
1731163200000|2024-11-09 14:40:00|18972.53|18892.53|18973.01|18893.01|18973.31|18893.31|18972.47|18892.47|10
1731163210000|2024-11-09 14:40:10|18972.84|18892.84|18970.57|18890.57|18972.84|18892.84|18970.41|18890.41|9
1731163220000|2024-11-09 14:40:20|18970.65|18890.65|18977.01|18897.01|18977.01|18897.01|18970.6|18890.6|9
1731163230000|2024-11-09 14:40:30|18977.14|18897.14|18975.41|18895.41|18977.3|18897.3|18975.41|18895.41|9
1731163240000|2024-11-09 14:40:40|18975.12|18895.12|18977.84|18897.84|18977.84|18897.84|18975.12|18895.12|10
1731163250000|2024-11-09 14:40:50|18978.13|18898.13|18982.87|18902.87|18982.87|18902.87|18978.13|18898.13|10
1731163260000|2024-11-09 14:41:00|18983.4|18903.4|18983.76|18903.76|18984.72|18904.72|18983.37|18903.37|9
1731163270000|2024-11-09 14:41:10|18983.53|18903.53|18985.32|18905.32|18985.32|18905.32|18983.53|18903.53|10
1731163280000|2024-11-09 14:41:20|18985.52|18905.52|18984.86|18904.86|18985.52|18905.52|18984.56|18904.56|10
1731163290000|2024-11-09 14:41:30|18985.06|18905.06|18978.6|18898.6|18985.06|18905.06|18978.6|18898.6|10
1731163300000|2024-11-09 14:41:40|18978.91|18898.91|18978.21|18898.21|18979.04|18899.04|18978.15|18898.15|9
1731163310000|2024-11-09 14:41:50|18978.23|18898.23|18976.43|18896.43|18978.73|18898.73|18976.43|18896.43|10
1731163320000|2024-11-09 14:42:00|18975.14|18895.14|18971.65|18891.65|18975.14|18895.14|18971.34|18891.34|10
1731163330000|2024-11-09 14:42:10|18971.3|18891.3|18971.47|18891.47|18971.47|18891.47|18971.16|18891.16|10
1731163340000|2024-11-09 14:42:20|18971.34|18891.34|18967.4|18887.4|18971.34|18891.34|18967.4|18887.4|10
1731163350000|2024-11-09 14:42:30|18965.71|18885.71|18963.36|18883.36|18965.71|18885.71|18962.99|18882.99|9
1731163360000|2024-11-09 14:42:40|18963.51|18883.51|18962.68|18882.68|18963.92|18883.92|18962.68|18882.68|10
1731163370000|2024-11-09 14:42:50|18962.79|18882.79|18960.94|18880.94|18963.17|18883.17|18960.94|18880.94|10
1731163380000|2024-11-09 14:43:00|18960.76|18880.76|18960.73|18880.73|18961.69|18881.69|18960.09|18880.09|10
1731163390000|2024-11-09 14:43:10|18960.46|18880.46|18955.69|18875.69|18960.52|18880.52|18955.69|18875.69|10
1731163400000|2024-11-09 14:43:20|18955.41|18875.41|18952.02|18872.02|18955.41|18875.41|18951.97|18871.97|9
1731163410000|2024-11-09 14:43:30|18952.04|18872.04|18952.56|18872.56|18952.56|18872.56|18951.6|18871.6|10
1731163420000|2024-11-09 14:43:40|18960.38|18880.38|18957.97|18877.97|18960.38|18880.38|18957.67|18877.67|10
1731163430000|2024-11-09 14:43:50|18957.62|18877.62|18953.19|18873.19|18957.62|18877.62|18953.13|18873.13|10
1731163440000|2024-11-09 14:44:00|18953.13|18873.13|18948.89|18868.89|18955.38|18875.38|18948.44|18868.44|10
1731163450000|2024-11-09 14:44:10|18949.05|18869.05|18948.91|18868.91|18949.64|18869.64|18948.55|18868.55|10
1731163460000|2024-11-09 14:44:20|18949.09|18869.09|18944.58|18864.58|18949.09|18869.09|18944.08|18864.08|10
1731163470000|2024-11-09 14:44:30|18944.73|18864.73|18944.68|18864.68|18945.35|18865.35|18944.6|18864.6|10
1731163480000|2024-11-09 14:44:40|18944.67|18864.67|18942.14|18862.14|18944.67|18864.67|18942.14|18862.14|10
1731163490000|2024-11-09 14:44:50|18942.5|18862.5|18941.56|18861.56|18942.5|18862.5|18941.56|18861.56|10
1731163500000|2024-11-09 14:45:00|18941.83|18861.83|18942.63|18862.63|18942.66|18862.66|18941.83|18861.83|10
1731163510000|2024-11-09 14:45:10|18943.57|18863.57|18945.09|18865.09|18946.16|18866.16|18943.57|18863.57|10
1731163520000|2024-11-09 14:45:20|18945.5|18865.5|18946.42|18866.42|18946.42|18866.42|18945.49|18865.49|9
1731163530000|2024-11-09 14:45:30|18947.6|18867.6|18951.4|18871.4|18951.7|18871.7|18947.6|18867.6|10
1731163540000|2024-11-09 14:45:40|18952.14|18872.14|18955.82|18875.82|18955.82|18875.82|18952.14|18872.14|10
1731163550000|2024-11-09 14:45:50|18956.29|18876.29|18957.91|18877.91|18958.02|18878.02|18955.79|18875.79|10
1731163560000|2024-11-09 14:46:00|18958.43|18878.43|18960.37|18880.37|18960.8|18880.8|18958.05|18878.05|10
1731163570000|2024-11-09 14:46:10|18960.63|18880.63|18964.35|18884.35|18964.35|18884.35|18960.63|18880.63|10
1731163580000|2024-11-09 14:46:20|18964.84|18884.84|18966.18|18886.18|18966.84|18886.84|18964.84|18884.84|10
1731163590000|2024-11-09 14:46:30|18966.01|18886.01|18965.87|18885.87|18966.33|18886.33|18965.71|18885.71|10
1731163600000|2024-11-09 14:46:40|18965.78|18885.78|18972.99|18892.99|18973.07|18893.07|18965.78|18885.78|10
1731163610000|2024-11-09 14:46:50|18972.95|18892.95|18972.86|18892.86|18973.09|18893.09|18972.57|18892.57|10
1731163620000|2024-11-09 14:47:00|18973.26|18893.26|18972.19|18892.19|18973.49|18893.49|18972.19|18892.19|10
1731163630000|2024-11-09 14:47:10|18972.25|18892.25|18964.3|18884.3|18972.25|18892.25|18964.3|18884.3|10
1731163640000|2024-11-09 14:47:20|18964.18|18884.18|18963.16|18883.16|18964.89|18884.89|18963.16|18883.16|10
1731163650000|2024-11-09 14:47:30|18963.02|18883.02|18959.21|18879.21|18963.02|18883.02|18959.21|18879.21|10
1731163660000|2024-11-09 14:47:40|18960.13|18880.13|18959.65|18879.65|18960.42|18880.42|18959.48|18879.48|10
1731163670000|2024-11-09 14:47:50|18959.61|18879.61|18957.93|18877.93|18959.61|18879.61|18957.93|18877.93|9
1731163680000|2024-11-09 14:48:00|18958.06|18878.06|18958.37|18878.37|18958.37|18878.37|18957.87|18877.87|9
1731163690000|2024-11-09 14:48:10|18958.93|18878.93|18958.74|18878.74|18958.93|18878.93|18957.85|18877.85|10
1731163700000|2024-11-09 14:48:20|18958.32|18878.32|18954.03|18874.03|18958.32|18878.32|18954.03|18874.03|10
1731163710000|2024-11-09 14:48:30|18953.77|18873.77|18949.6|18869.6|18953.83|18873.83|18949.6|18869.6|10
1731163720000|2024-11-09 14:48:40|18949.38|18869.38|18948.32|18868.32|18949.38|18869.38|18947.74|18867.74|10
1731163730000|2024-11-09 14:48:50|18948.36|18868.36|18947.73|18867.73|18948.55|18868.55|18947.49|18867.49|10
1731163740000|2024-11-09 14:49:00|18947.81|18867.81|18946.4|18866.4|18947.81|18867.81|18945.64|18865.64|10
1731163750000|2024-11-09 14:49:10|18947.02|18867.02|18947.53|18867.53|18947.53|18867.53|18947.02|18867.02|10
1731163760000|2024-11-09 14:49:20|18947.57|18867.57|18947.61|18867.61|18947.65|18867.65|18946.94|18866.94|10
1731163770000|2024-11-09 14:49:30|18947.21|18867.21|18948.89|18868.89|18948.89|18868.89|18947.21|18867.21|10
1731163780000|2024-11-09 14:49:40|18949.1|18869.1|18949.95|18869.95|18949.95|18869.95|18948.66|18868.66|10
1731163790000|2024-11-09 14:49:50|18950.14|18870.14|18950.89|18870.89|18951.04|18871.04|18950|18870|9
1731163800000|2024-11-09 14:50:00|18950.83|18870.83|18949.68|18869.68|18950.83|18870.83|18949.55|18869.55|10
1731163810000|2024-11-09 14:50:10|18950.17|18870.17|18949.96|18869.96|18951.13|18871.13|18949.96|18869.96|10
1731163820000|2024-11-09 14:50:20|18950.01|18870.01|18946.79|18866.79|18950.01|18870.01|18946.66|18866.66|10
1731163830000|2024-11-09 14:50:30|18946.8|18866.8|18946.73|18866.73|18947.31|18867.31|18946.66|18866.66|10
1731163840000|2024-11-09 14:50:40|18946.8|18866.8|18947.19|18867.19|18947.25|18867.25|18946.8|18866.8|10
1731163850000|2024-11-09 14:50:50|18946.99|18866.99|18945.88|18865.88|18946.99|18866.99|18945.88|18865.88|10
1731163860000|2024-11-09 14:51:00|18945.71|18865.71|18949.61|18869.61|18949.61|18869.61|18945.71|18865.71|10
1731163870000|2024-11-09 14:51:10|18949.65|18869.65|18951.04|18871.04|18951.5|18871.5|18949.65|18869.65|10
1731163880000|2024-11-09 14:51:20|18951.38|18871.38|18949.74|18869.74|18951.44|18871.44|18949.74|18869.74|10
1731163890000|2024-11-09 14:51:30|18949.54|18869.54|18946.81|18866.81|18949.58|18869.58|18945.75|18865.75|10
1731163900000|2024-11-09 14:51:40|18946.9|18866.9|18947.41|18867.41|18947.41|18867.41|18946.84|18866.84|9
1731163910000|2024-11-09 14:51:50|18947.45|18867.45|18947.54|18867.54|18948.38|18868.38|18947.45|18867.45|10
1731163920000|2024-11-09 14:52:00|18947.47|18867.47|18951.41|18871.41|18951.41|18871.41|18947.47|18867.47|9
1731163930000|2024-11-09 14:52:10|18951.9|18871.9|18951.73|18871.73|18952.62|18872.62|18950.9|18870.9|10
1731163940000|2024-11-09 14:52:20|18951.86|18871.86|18945.3|18865.3|18951.86|18871.86|18945.3|18865.3|10
1731163950000|2024-11-09 14:52:30|18945.07|18865.07|18944.54|18864.54|18945.07|18865.07|18944.46|18864.46|9
1731163960000|2024-11-09 14:52:40|18944.53|18864.53|18945.29|18865.29|18945.32|18865.32|18944.53|18864.53|10
1731163970000|2024-11-09 14:52:50|18945.25|18865.25|18949.77|18869.77|18949.77|18869.77|18945.25|18865.25|10
1731163980000|2024-11-09 14:53:00|18950.16|18870.16|18948.73|18868.73|18951.46|18871.46|18948.68|18868.68|10
1731163990000|2024-11-09 14:53:10|18950.07|18870.07|18951.78|18871.78|18951.91|18871.91|18950.07|18870.07|10
1731164000000|2024-11-09 14:53:20|18951.94|18871.94|18954.25|18874.25|18954.32|18874.32|18951.94|18871.94|10
1731164010000|2024-11-09 14:53:30|18954.35|18874.35|18956.62|18876.62|18956.62|18876.62|18954.34|18874.34|10
1731164020000|2024-11-09 14:53:40|18956.85|18876.85|18957.57|18877.57|18957.74|18877.74|18956.78|18876.78|10
1731164030000|2024-11-09 14:53:50|18957.75|18877.75|18960.64|18880.64|18960.93|18880.93|18957.75|18877.75|10
1731164040000|2024-11-09 14:54:00|18960.66|18880.66|18961.03|18881.03|18961.34|18881.34|18960.5|18880.5|10
1731164050000|2024-11-09 14:54:10|18961.05|18881.05|18965.33|18885.33|18965.33|18885.33|18961.05|18881.05|10
1731164060000|2024-11-09 14:54:20|18965.55|18885.55|18965.97|18885.97|18965.97|18885.97|18965.4|18885.4|9
1731164070000|2024-11-09 14:54:30|18966.23|18886.23|18968.34|18888.34|18968.34|18888.34|18966.23|18886.23|10
1731164080000|2024-11-09 14:54:40|18968.32|18888.32|18969.69|18889.69|18969.69|18889.69|18968.32|18888.32|10
1731164090000|2024-11-09 14:54:50|18968.83|18888.83|18970.66|18890.66|18970.66|18890.66|18968.83|18888.83|10
1731164100000|2024-11-09 14:55:00|18970.7|18890.7|18972.2|18892.2|18972.58|18892.58|18970.66|18890.66|10
1731164110000|2024-11-09 14:55:10|18972.04|18892.04|18971.4|18891.4|18972.42|18892.42|18971.4|18891.4|10
1731164120000|2024-11-09 14:55:20|18972.34|18892.34|18972.19|18892.19|18972.73|18892.73|18972.09|18892.09|9
1731164130000|2024-11-09 14:55:30|18972.97|18892.97|18972.16|18892.16|18973.53|18893.53|18972.16|18892.16|10
1731164140000|2024-11-09 14:55:40|18972.15|18892.15|18972.59|18892.59|18972.67|18892.67|18972.15|18892.15|10
1731164150000|2024-11-09 14:55:50|18972.74|18892.74|18973.59|18893.59|18973.59|18893.59|18972.72|18892.72|10
1731164160000|2024-11-09 14:56:00|18973.74|18893.74|18976.16|18896.16|18976.36|18896.36|18973.63|18893.63|10
1731164170000|2024-11-09 14:56:10|18976.01|18896.01|18978.04|18898.04|18978.04|18898.04|18976.01|18896.01|10
1731164180000|2024-11-09 14:56:20|18978.17|18898.17|18981.61|18901.61|18981.61|18901.61|18978.17|18898.17|10
1731164190000|2024-11-09 14:56:30|18981.83|18901.83|18980.94|18900.94|18981.94|18901.94|18980.94|18900.94|10
1731164200000|2024-11-09 14:56:40|18980.77|18900.77|18980.65|18900.65|18980.77|18900.77|18980.42|18900.42|8
1731164210000|2024-11-09 14:56:50|18980.71|18900.71|18980.31|18900.31|18980.71|18900.71|18980.27|18900.27|9
1731164220000|2024-11-09 14:57:00|18980.38|18900.38|18983.44|18903.44|18983.44|18903.44|18980.31|18900.31|10
1731164230000|2024-11-09 14:57:10|18984|18904|18986.68|18906.68|18986.68|18906.68|18983.71|18903.71|10
1731164240000|2024-11-09 14:57:20|18986.43|18906.43|18987.83|18907.83|18987.88|18907.88|18986.43|18906.43|10
1731164250000|2024-11-09 14:57:30|18987.85|18907.85|18988.09|18908.09|18988.09|18908.09|18987.68|18907.68|10
1731164260000|2024-11-09 14:57:40|18987.69|18907.69|18987.76|18907.76|18987.92|18907.92|18987.37|18907.37|10
1731164270000|2024-11-09 14:57:50|18987.63|18907.63|18986.06|18906.06|18987.66|18907.66|18986.03|18906.03|9
1731164280000|2024-11-09 14:58:00|18986.13|18906.13|18986.25|18906.25|18986.6|18906.6|18985.98|18905.98|10
1731164290000|2024-11-09 14:58:10|18986.1|18906.1|18991.22|18911.22|18991.22|18911.22|18985.33|18905.33|10
1731164300000|2024-11-09 14:58:20|18991.47|18911.47|18990.76|18910.76|18991.47|18911.47|18990.05|18910.05|10
1731164310000|2024-11-09 14:58:30|18991.02|18911.02|18990.96|18910.96|18991.02|18911.02|18990.52|18910.52|10
1731164320000|2024-11-09 14:58:40|18991.09|18911.09|18990.7|18910.7|18991.26|18911.26|18990.65|18910.65|10
1731164330000|2024-11-09 14:58:50|18990.93|18910.93|18990.04|18910.04|18990.95|18910.95|18990.01|18910.01|10
1731164340000|2024-11-09 14:59:00|18989.76|18909.76|18988.78|18908.78|18989.76|18909.76|18988.71|18908.71|10
1731164350000|2024-11-09 14:59:10|18988.84|18908.84|18988.5|18908.5|18989.1|18909.1|18988.5|18908.5|10
1731164360000|2024-11-09 14:59:20|18987.97|18907.97|18987.28|18907.28|18987.97|18907.97|18987.28|18907.28|9
1731164370000|2024-11-09 14:59:30|18987.36|18907.36|18986.94|18906.94|18987.77|18907.77|18986.77|18906.77|10
1731164380000|2024-11-09 14:59:40|18986.79|18906.79|18986.31|18906.31|18987.16|18907.16|18986.31|18906.31|10
1731164390000|2024-11-09 14:59:50|18986.3|18906.3|18984.9|18904.9|18986.3|18906.3|18984.9|18904.9|10
1731164400000|2024-11-09 15:00:00|18984.78|18904.78|18983.32|18903.32|18984.78|18904.78|18983.32|18903.32|10
1731164410000|2024-11-09 15:00:10|18983.07|18903.07|18978.41|18898.41|18983.07|18903.07|18978.41|18898.41|10
1731164420000|2024-11-09 15:00:20|18977.41|18897.41|18974.85|18894.85|18977.41|18897.41|18974.85|18894.85|10
1731164430000|2024-11-09 15:00:30|18974.23|18894.23|18974.25|18894.25|18974.52|18894.52|18974.23|18894.23|10
1731164440000|2024-11-09 15:00:40|18974.32|18894.32|18972.94|18892.94|18974.42|18894.42|18972.86|18892.86|10
1731164450000|2024-11-09 15:00:50|18972.75|18892.75|18970.05|18890.05|18972.79|18892.79|18970.03|18890.03|10
1731164460000|2024-11-09 15:01:00|18969.83|18889.83|18963.54|18883.54|18969.83|18889.83|18963.54|18883.54|10
1731164470000|2024-11-09 15:01:10|18963.45|18883.45|18961.95|18881.95|18963.45|18883.45|18961.95|18881.95|10
1731164480000|2024-11-09 15:01:20|18961.44|18881.44|18959.25|18879.25|18961.44|18881.44|18959.25|18879.25|10
1731164490000|2024-11-09 15:01:30|18959.46|18879.46|18957.81|18877.81|18959.76|18879.76|18957.41|18877.41|10
1731164500000|2024-11-09 15:01:40|18958.3|18878.3|18956.69|18876.69|18958.3|18878.3|18956.69|18876.69|10
1731164510000|2024-11-09 15:01:50|18956.09|18876.09|18951.34|18871.34|18956.09|18876.09|18951.34|18871.34|9
1731164520000|2024-11-09 15:02:00|18951.18|18871.18|18948.32|18868.32|18951.18|18871.18|18948.1|18868.1|10
1731164530000|2024-11-09 15:02:10|18948.35|18868.35|18948.03|18868.03|18948.35|18868.35|18947.38|18867.38|10
1731164540000|2024-11-09 15:02:20|18948.29|18868.29|18948.05|18868.05|18949.25|18869.25|18948.05|18868.05|10
1731164550000|2024-11-09 15:02:30|18948.01|18868.01|18946.92|18866.92|18948.16|18868.16|18946.92|18866.92|10
1731164560000|2024-11-09 15:02:40|18946.82|18866.82|18944.89|18864.89|18946.82|18866.82|18944.89|18864.89|10
1731164570000|2024-11-09 15:02:50|18944.16|18864.16|18938.89|18858.89|18944.16|18864.16|18938.89|18858.89|10
1731164580000|2024-11-09 15:03:00|18938.93|18858.93|18939.4|18859.4|18939.95|18859.95|18938.93|18858.93|10
1731164590000|2024-11-09 15:03:10|18940.03|18860.03|18937.25|18857.25|18940.03|18860.03|18937.04|18857.04|10
1731164600000|2024-11-09 15:03:20|18936.84|18856.84|18937.35|18857.35|18937.39|18857.39|18936.42|18856.42|10
1731164610000|2024-11-09 15:03:30|18937.79|18857.79|18941.84|18861.84|18942.17|18862.17|18937.79|18857.79|9
1731164620000|2024-11-09 15:03:40|18942.05|18862.05|18943.95|18863.95|18943.95|18863.95|18942.05|18862.05|10
1731164630000|2024-11-09 15:03:50|18944.12|18864.12|18946.31|18866.31|18946.31|18866.31|18944.12|18864.12|9
1731164640000|2024-11-09 15:04:00|18946.5|18866.5|18945.21|18865.21|18946.6|18866.6|18945.2|18865.2|10
1731164650000|2024-11-09 15:04:10|18944.96|18864.96|18944|18864|18944.96|18864.96|18943.59|18863.59|10
1731164660000|2024-11-09 15:04:20|18943.88|18863.88|18942.49|18862.49|18943.88|18863.88|18942.34|18862.34|10
1731164670000|2024-11-09 15:04:30|18942.05|18862.05|18942.91|18862.91|18942.91|18862.91|18941.76|18861.76|10
1731164680000|2024-11-09 15:04:40|18943.57|18863.57|18941.82|18861.82|18943.59|18863.59|18941.82|18861.82|10
1731164690000|2024-11-09 15:04:50|18941.73|18861.73|18941.14|18861.14|18941.73|18861.73|18940.95|18860.95|10
1731164700000|2024-11-09 15:05:00|18941.1|18861.1|18936.26|18856.26|18941.1|18861.1|18936.26|18856.26|10
1731164710000|2024-11-09 15:05:10|18936.23|18856.23|18937.56|18857.56|18937.56|18857.56|18936.23|18856.23|10
1731164720000|2024-11-09 15:05:20|18938.49|18858.49|18939.16|18859.16|18939.16|18859.16|18938.34|18858.34|9
1731164730000|2024-11-09 15:05:30|18939.5|18859.5|18940.45|18860.45|18941.52|18861.52|18939.5|18859.5|10
1731164740000|2024-11-09 15:05:40|18940.55|18860.55|18941.52|18861.52|18941.87|18861.87|18940.51|18860.51|9
1731164750000|2024-11-09 15:05:50|18941.62|18861.62|18941.41|18861.41|18941.9|18861.9|18941.02|18861.02|10
1731164760000|2024-11-09 15:06:00|18941.46|18861.46|18943.36|18863.36|18943.36|18863.36|18940.74|18860.74|10
1731164770000|2024-11-09 15:06:10|18943.53|18863.53|18941.57|18861.57|18943.54|18863.54|18941.57|18861.57|10
1731164780000|2024-11-09 15:06:20|18941.51|18861.51|18939.39|18859.39|18941.51|18861.51|18938.8|18858.8|10
1731164790000|2024-11-09 15:06:30|18939.8|18859.8|18938.71|18858.71|18939.87|18859.87|18938.66|18858.66|10
1731164800000|2024-11-09 15:06:40|18938.05|18858.05|18937.88|18857.88|18938.33|18858.33|18937.43|18857.43|10
1731164810000|2024-11-09 15:06:50|18938.05|18858.05|18939.31|18859.31|18939.31|18859.31|18938.05|18858.05|10
1731164820000|2024-11-09 15:07:00|18939.35|18859.35|18939.51|18859.51|18939.51|18859.51|18938.05|18858.05|10
1731164830000|2024-11-09 15:07:10|18940.04|18860.04|18940.24|18860.24|18940.58|18860.58|18940.04|18860.04|10
1731164840000|2024-11-09 15:07:20|18940.2|18860.2|18938.59|18858.59|18940.2|18860.2|18938.49|18858.49|10
1731164850000|2024-11-09 15:07:30|18938.48|18858.48|18941.35|18861.35|18941.35|18861.35|18938.48|18858.48|10
1731164860000|2024-11-09 15:07:40|18941.48|18861.48|18941.96|18861.96|18942.29|18862.29|18941.48|18861.48|10
1731164870000|2024-11-09 15:07:50|18941.98|18861.98|18940.97|18860.97|18943.13|18863.13|18940.81|18860.81|9
1731164880000|2024-11-09 15:08:00|18940.88|18860.88|18939.37|18859.37|18940.92|18860.92|18939.37|18859.37|10
1731164890000|2024-11-09 15:08:10|18939.5|18859.5|18935.21|18855.21|18940.19|18860.19|18935.16|18855.16|10
1731164900000|2024-11-09 15:08:20|18935.39|18855.39|18937.96|18857.96|18937.96|18857.96|18935.39|18855.39|10
1731164910000|2024-11-09 15:08:30|18938.48|18858.48|18936.21|18856.21|18938.48|18858.48|18935.98|18855.98|10
1731164920000|2024-11-09 15:08:40|18935.7|18855.7|18937.72|18857.72|18937.91|18857.91|18935.7|18855.7|10
1731164930000|2024-11-09 15:08:50|18937.26|18857.26|18940.11|18860.11|18940.11|18860.11|18937.26|18857.26|10
1731164940000|2024-11-09 15:09:00|18940.16|18860.16|18945.45|18865.45|18945.86|18865.86|18940.16|18860.16|9
1731164950000|2024-11-09 15:09:10|18945.5|18865.5|18947.05|18867.05|18947.05|18867.05|18945.43|18865.43|10
1731164960000|2024-11-09 15:09:20|18946.84|18866.84|18947.03|18867.03|18947.2|18867.2|18946.71|18866.71|10
1731164970000|2024-11-09 15:09:30|18946.7|18866.7|18947.19|18867.19|18947.19|18867.19|18946.43|18866.43|10
1731164980000|2024-11-09 15:09:40|18947.21|18867.21|18947.57|18867.57|18947.72|18867.72|18947.13|18867.13|10
1731164990000|2024-11-09 15:09:50|18947.36|18867.36|18946.69|18866.69|18947.36|18867.36|18946.59|18866.59|9
1731165000000|2024-11-09 15:10:00|18946.94|18866.94|18947.42|18867.42|18947.42|18867.42|18945.3|18865.3|10
1731165010000|2024-11-09 15:10:10|18947.52|18867.52|18945.75|18865.75|18947.52|18867.52|18945.75|18865.75|10
1731165020000|2024-11-09 15:10:20|18945.72|18865.72|18943.11|18863.11|18945.75|18865.75|18942|18862|9
1731165030000|2024-11-09 15:10:30|18943.87|18863.87|18944.23|18864.23|18944.35|18864.35|18943.53|18863.53|10
1731165040000|2024-11-09 15:10:40|18944.55|18864.55|18943.92|18863.92|18944.73|18864.73|18943.73|18863.73|9
1731165050000|2024-11-09 15:10:50|18944.02|18864.02|18943.95|18863.95|18944.53|18864.53|18943.95|18863.95|10
1731165060000|2024-11-09 15:11:00|18943.94|18863.94|18945.49|18865.49|18945.49|18865.49|18943.94|18863.94|9
1731165070000|2024-11-09 15:11:10|18945.55|18865.55|18944.47|18864.47|18946.28|18866.28|18944.42|18864.42|10
1731165080000|2024-11-09 15:11:20|18944.37|18864.37|18940.71|18860.71|18944.37|18864.37|18940.58|18860.58|10
1731165090000|2024-11-09 15:11:30|18940.67|18860.67|18941.17|18861.17|18941.22|18861.22|18940.17|18860.17|10
1731165100000|2024-11-09 15:11:40|18941.28|18861.28|18943.05|18863.05|18943.05|18863.05|18941.28|18861.28|9
1731165110000|2024-11-09 15:11:50|18943.37|18863.37|18944.69|18864.69|18944.69|18864.69|18943.37|18863.37|10
1731165120000|2024-11-09 15:12:00|18944.65|18864.65|18945.55|18865.55|18945.55|18865.55|18944.34|18864.34|10
1731165130000|2024-11-09 15:12:10|18945.67|18865.67|18945.66|18865.66|18945.67|18865.67|18944.83|18864.83|10
1731165140000|2024-11-09 15:12:20|18945.67|18865.67|18949.11|18869.11|18949.11|18869.11|18945.35|18865.35|10
1731165150000|2024-11-09 15:12:30|18948.99|18868.99|18949.32|18869.32|18949.33|18869.33|18948.54|18868.54|9
1731165160000|2024-11-09 15:12:40|18949.34|18869.34|18949.16|18869.16|18949.4|18869.4|18948.81|18868.81|10
1731165170000|2024-11-09 15:12:50|18949.22|18869.22|18949.28|18869.28|18949.29|18869.29|18948.91|18868.91|10
1731165180000|2024-11-09 15:13:00|18948.25|18868.25|18945.71|18865.71|18948.25|18868.25|18945.71|18865.71|10
1731165190000|2024-11-09 15:13:10|18945.81|18865.81|18944.01|18864.01|18945.81|18865.81|18943.6|18863.6|10
1731165200000|2024-11-09 15:13:20|18944.06|18864.06|18943.22|18863.22|18944.15|18864.15|18943.22|18863.22|10
1731165210000|2024-11-09 15:13:30|18943.08|18863.08|18940.84|18860.84|18943.08|18863.08|18940.84|18860.84|10
1731165220000|2024-11-09 15:13:40|18939.96|18859.96|18940.83|18860.83|18941.61|18861.61|18939.68|18859.68|10
1731165230000|2024-11-09 15:13:50|18940.64|18860.64|18941.65|18861.65|18941.65|18861.65|18940.64|18860.64|8
1731165240000|2024-11-09 15:14:00|18942.29|18862.29|18941.5|18861.5|18942.29|18862.29|18941.5|18861.5|10
1731165250000|2024-11-09 15:14:10|18941.42|18861.42|18947.11|18867.11|18947.11|18867.11|18941.42|18861.42|10
1731165260000|2024-11-09 15:14:20|18947.12|18867.12|18945.84|18865.84|18947.63|18867.63|18945.84|18865.84|10
1731165270000|2024-11-09 15:14:30|18945.36|18865.36|18945.07|18865.07|18945.84|18865.84|18944.56|18864.56|9
1731165280000|2024-11-09 15:14:40|18945.02|18865.02|18945.23|18865.23|18945.28|18865.28|18943.87|18863.87|9
1731165290000|2024-11-09 15:14:50|18945.44|18865.44|18946.28|18866.28|18946.39|18866.39|18945.44|18865.44|10
1731165300000|2024-11-09 15:15:00|18946.32|18866.32|18945.89|18865.89|18947.06|18867.06|18945.66|18865.66|10
1731165310000|2024-11-09 15:15:10|18945.25|18865.25|18945.69|18865.69|18945.77|18865.77|18945.25|18865.25|9
1731165320000|2024-11-09 15:15:20|18945.68|18865.68|18945.39|18865.39|18945.8|18865.8|18945.21|18865.21|8
1731165330000|2024-11-09 15:15:30|18945.27|18865.27|18946.49|18866.49|18946.66|18866.66|18945.06|18865.06|10
1731165340000|2024-11-09 15:15:40|18946.53|18866.53|18945.74|18865.74|18946.53|18866.53|18945.54|18865.54|10
1731165350000|2024-11-09 15:15:50|18946.1|18866.1|18949.19|18869.19|18949.19|18869.19|18946.1|18866.1|10
1731165360000|2024-11-09 15:16:00|18949.27|18869.27|18949.16|18869.16|18949.71|18869.71|18948.74|18868.74|10
1731165370000|2024-11-09 15:16:10|18949.23|18869.23|18948.1|18868.1|18949.23|18869.23|18947.94|18867.94|10
1731165380000|2024-11-09 15:16:20|18947.44|18867.44|18947.45|18867.45|18947.68|18867.68|18947.39|18867.39|10
1731165390000|2024-11-09 15:16:30|18947.48|18867.48|18948.69|18868.69|18948.69|18868.69|18947.48|18867.48|10
1731165400000|2024-11-09 15:16:40|18948.67|18868.67|18948.62|18868.62|18948.69|18868.69|18948.44|18868.44|10
1731165410000|2024-11-09 15:16:50|18948.26|18868.26|18947.36|18867.36|18948.68|18868.68|18946.68|18866.68|10
1731165420000|2024-11-09 15:17:00|18947.44|18867.44|18948.79|18868.79|18948.79|18868.79|18946.97|18866.97|10
1731165430000|2024-11-09 15:17:10|18948.98|18868.98|18951.98|18871.98|18951.98|18871.98|18948.98|18868.98|10
1731165440000|2024-11-09 15:17:20|18952.57|18872.57|18955.18|18875.18|18955.18|18875.18|18952.52|18872.52|9
1731165450000|2024-11-09 15:17:30|18955.63|18875.63|18957|18877|18957.24|18877.24|18955.62|18875.62|9
1731165460000|2024-11-09 15:17:40|18957.09|18877.09|18959.23|18879.23|18959.23|18879.23|18957.09|18877.09|10
1731165470000|2024-11-09 15:17:50|18960.09|18880.09|18961.35|18881.35|18961.35|18881.35|18959.57|18879.57|10
1731165480000|2024-11-09 15:18:00|18961.7|18881.7|18961.04|18881.04|18961.73|18881.73|18961.04|18881.04|10
1731165490000|2024-11-09 15:18:10|18960.74|18880.74|18961.04|18881.04|18961.09|18881.09|18960.56|18880.56|10
1731165500000|2024-11-09 15:18:20|18961.31|18881.31|18964.71|18884.71|18964.71|18884.71|18961.27|18881.27|9
1731165510000|2024-11-09 15:18:30|18964.45|18884.45|18963.95|18883.95|18964.45|18884.45|18963.47|18883.47|10
1731165520000|2024-11-09 15:18:40|18964.02|18884.02|18962.7|18882.7|18964.02|18884.02|18962.7|18882.7|10
1731165530000|2024-11-09 15:18:50|18962.65|18882.65|18960.06|18880.06|18962.65|18882.65|18960.06|18880.06|10
1731165540000|2024-11-09 15:19:00|18959.62|18879.62|18960.12|18880.12|18960.12|18880.12|18959.4|18879.4|10
1731165550000|2024-11-09 15:19:10|18960.62|18880.62|18962.16|18882.16|18962.16|18882.16|18960.62|18880.62|10
1731165560000|2024-11-09 15:19:20|18962.13|18882.13|18964.13|18884.13|18964.13|18884.13|18962.13|18882.13|10
1731165570000|2024-11-09 15:19:30|18964.02|18884.02|18962.72|18882.72|18964.02|18884.02|18962.72|18882.72|10
1731165580000|2024-11-09 15:19:40|18962.77|18882.77|18962.64|18882.64|18962.77|18882.77|18962.13|18882.13|10
1731165590000|2024-11-09 15:19:50|18962.85|18882.85|18962.64|18882.64|18962.85|18882.85|18962.47|18882.47|10
1731165600000|2024-11-09 15:20:00|18962.65|18882.65|18964.79|18884.79|18964.79|18884.79|18962.65|18882.65|10
1731165610000|2024-11-09 15:20:10|18964.91|18884.91|18965.34|18885.34|18965.34|18885.34|18964.81|18884.81|10
1731165620000|2024-11-09 15:20:20|18965.37|18885.37|18963.88|18883.88|18965.37|18885.37|18963.88|18883.88|10
1731165630000|2024-11-09 15:20:30|18963.77|18883.77|18960.69|18880.69|18963.77|18883.77|18960.69|18880.69|10
1731165640000|2024-11-09 15:20:40|18960.85|18880.85|18963.09|18883.09|18963.09|18883.09|18960.85|18880.85|10
1731165650000|2024-11-09 15:20:50|18963.08|18883.08|18964.35|18884.35|18964.35|18884.35|18963.08|18883.08|10
1731165660000|2024-11-09 15:21:00|18964.36|18884.36|18963.62|18883.62|18964.57|18884.57|18963.49|18883.49|9
1731165670000|2024-11-09 15:21:10|18963.68|18883.68|18963.96|18883.96|18963.96|18883.96|18962.66|18882.66|9
1731165680000|2024-11-09 15:21:20|18964.23|18884.23|18967.45|18887.45|18967.45|18887.45|18964.23|18884.23|10
1731165690000|2024-11-09 15:21:30|18968.1|18888.1|18970.01|18890.01|18970.01|18890.01|18967.82|18887.82|10
1731165700000|2024-11-09 15:21:40|18970.15|18890.15|18970.82|18890.82|18971.22|18891.22|18969.89|18889.89|9
1731165710000|2024-11-09 15:21:50|18971.02|18891.02|18969.87|18889.87|18971.02|18891.02|18969.87|18889.87|10
1731165720000|2024-11-09 15:22:00|18969.85|18889.85|18968.99|18888.99|18969.85|18889.85|18968.6|18888.6|10
1731165730000|2024-11-09 15:22:10|18969.01|18889.01|18969.37|18889.37|18969.37|18889.37|18968.86|18888.86|10
1731165740000|2024-11-09 15:22:20|18969.83|18889.83|18970.89|18890.89|18970.89|18890.89|18969.65|18889.65|10
1731165750000|2024-11-09 15:22:30|18970.9|18890.9|18969.89|18889.89|18971.31|18891.31|18969.49|18889.49|10
1731165760000|2024-11-09 15:22:40|18970.05|18890.05|18970.89|18890.89|18971.1|18891.1|18969.63|18889.63|10
1731165770000|2024-11-09 15:22:50|18970.74|18890.74|18970.22|18890.22|18970.74|18890.74|18970.14|18890.14|10
1731165780000|2024-11-09 15:23:00|18970.21|18890.21|18970.64|18890.64|18970.64|18890.64|18969.89|18889.89|10
1731165790000|2024-11-09 15:23:10|18970.29|18890.29|18968.95|18888.95|18970.29|18890.29|18968.64|18888.64|10
1731165800000|2024-11-09 15:23:20|18968.96|18888.96|18968.29|18888.29|18969.46|18889.46|18968.29|18888.29|9
1731165810000|2024-11-09 15:23:30|18968.31|18888.31|18965.95|18885.95|18968.31|18888.31|18965.95|18885.95|10
1731165820000|2024-11-09 15:23:40|18965.65|18885.65|18965.68|18885.68|18965.76|18885.76|18965.33|18885.33|10
1731165830000|2024-11-09 15:23:50|18965.35|18885.35|18965.5|18885.5|18965.51|18885.51|18964.41|18884.41|9
1731165840000|2024-11-09 15:24:00|18964.88|18884.88|18964.2|18884.2|18964.96|18884.96|18964.2|18884.2|10
1731165850000|2024-11-09 15:24:10|18963.72|18883.72|18966.27|18886.27|18966.27|18886.27|18963.5|18883.5|10
1731165860000|2024-11-09 15:24:20|18966.18|18886.18|18966.12|18886.12|18966.24|18886.24|18965.67|18885.67|8
1731165870000|2024-11-09 15:24:30|18966.05|18886.05|18965.46|18885.46|18966.16|18886.16|18965.33|18885.33|10
1731165880000|2024-11-09 15:24:40|18965.71|18885.71|18965.24|18885.24|18965.72|18885.72|18965.03|18885.03|10
1731165890000|2024-11-09 15:24:50|18965.37|18885.37|18965.11|18885.11|18965.37|18885.37|18964.7|18884.7|10
1731165900000|2024-11-09 15:25:00|18965.25|18885.25|18968.5|18888.5|18968.5|18888.5|18965.25|18885.25|9
1731165910000|2024-11-09 15:25:10|18968.52|18888.52|18969.75|18889.75|18969.75|18889.75|18967.88|18887.88|10
1731165920000|2024-11-09 15:25:20|18969.67|18889.67|18970.03|18890.03|18970.64|18890.64|18969.64|18889.64|10
1731165930000|2024-11-09 15:25:30|18970.67|18890.67|18966.69|18886.69|18970.67|18890.67|18966.67|18886.67|10
1731165940000|2024-11-09 15:25:40|18966.6|18886.6|18967|18887|18967|18887|18966.23|18886.23|10
1731165950000|2024-11-09 15:25:50|18966.64|18886.64|18964.42|18884.42|18966.64|18886.64|18964.42|18884.42|10
1731165960000|2024-11-09 15:26:00|18964.32|18884.32|18962.55|18882.55|18964.32|18884.32|18962.55|18882.55|10
1731165970000|2024-11-09 15:26:10|18962.19|18882.19|18961.3|18881.3|18962.39|18882.39|18961.26|18881.26|10
1731165980000|2024-11-09 15:26:20|18961.35|18881.35|18964.75|18884.75|18964.75|18884.75|18961.19|18881.19|10
1731165990000|2024-11-09 15:26:30|18964.87|18884.87|18964.08|18884.08|18964.87|18884.87|18963.88|18883.88|7
1731166000000|2024-11-09 15:26:40|18963.88|18883.88|18965.3|18885.3|18965.3|18885.3|18963.79|18883.79|10
1731166010000|2024-11-09 15:26:50|18965.2|18885.2|18965.36|18885.36|18965.87|18885.87|18965.19|18885.19|9
1731166020000|2024-11-09 15:27:00|18965.46|18885.46|18963.32|18883.32|18965.59|18885.59|18963.32|18883.32|9
1731166030000|2024-11-09 15:27:10|18962.52|18882.52|18962.66|18882.66|18962.79|18882.79|18962.49|18882.49|10
1731166040000|2024-11-09 15:27:20|18962.65|18882.65|18963.29|18883.29|18963.59|18883.59|18962.61|18882.61|10
1731166050000|2024-11-09 15:27:30|18963.13|18883.13|18962.89|18882.89|18963.48|18883.48|18962.89|18882.89|9
1731166060000|2024-11-09 15:27:40|18962.75|18882.75|18963|18883|18963|18883|18962.51|18882.51|10
1731166070000|2024-11-09 15:27:50|18963.07|18883.07|18963.23|18883.23|18963.24|18883.24|18963.05|18883.05|9
1731166080000|2024-11-09 15:28:00|18962.92|18882.92|18964.01|18884.01|18964.01|18884.01|18962.51|18882.51|10
1731166090000|2024-11-09 15:28:10|18964.09|18884.09|18965.19|18885.19|18965.19|18885.19|18963.79|18883.79|9
1731166100000|2024-11-09 15:28:20|18965.35|18885.35|18965.9|18885.9|18965.94|18885.94|18965.35|18885.35|10
1731166110000|2024-11-09 15:28:30|18966|18886|18963.28|18883.28|18966.08|18886.08|18963.27|18883.27|9
1731166120000|2024-11-09 15:28:40|18963.45|18883.45|18966.26|18886.26|18966.33|18886.33|18963.45|18883.45|8
1731166130000|2024-11-09 15:28:50|18966.25|18886.25|18965.88|18885.88|18966.28|18886.28|18965.41|18885.41|10
1731166140000|2024-11-09 15:29:00|18966.22|18886.22|18966.57|18886.57|18966.89|18886.89|18966.22|18886.22|10
1731166150000|2024-11-09 15:29:10|18966.53|18886.53|18966.69|18886.69|18966.69|18886.69|18966.5|18886.5|9
1731166160000|2024-11-09 15:29:20|18966.67|18886.67|18967.31|18887.31|18967.57|18887.57|18966.67|18886.67|8
1731166170000|2024-11-09 15:29:30|18967.26|18887.26|18966.59|18886.59|18967.26|18887.26|18966.59|18886.59|10
1731166180000|2024-11-09 15:29:40|18966.58|18886.58|18966.82|18886.82|18967.07|18887.07|18966.58|18886.58|8
1731166190000|2024-11-09 15:29:50|18966.78|18886.78|18966.57|18886.57|18966.78|18886.78|18966.42|18886.42|10
1731166200000|2024-11-09 15:30:00|18966.86|18886.86|18966.69|18886.69|18966.86|18886.86|18966.21|18886.21|10
1731166210000|2024-11-09 15:30:10|18966.52|18886.52|18967.05|18887.05|18967.09|18887.09|18966.34|18886.34|10
1731166220000|2024-11-09 15:30:20|18967.17|18887.17|18971.15|18891.15|18971.15|18891.15|18967.17|18887.17|10
1731166230000|2024-11-09 15:30:30|18971.41|18891.41|18973.86|18893.86|18974.26|18894.26|18971.41|18891.41|10
1731166240000|2024-11-09 15:30:40|18973.55|18893.55|18975.1|18895.1|18975.1|18895.1|18973.46|18893.46|9
1731166250000|2024-11-09 15:30:50|18975.49|18895.49|18976.99|18896.99|18976.99|18896.99|18975.49|18895.49|10
1731166260000|2024-11-09 15:31:00|18977.16|18897.16|18976.94|18896.94|18977.16|18897.16|18976.52|18896.52|10
1731166270000|2024-11-09 15:31:10|18976.9|18896.9|18971.15|18891.15|18977.61|18897.61|18971.15|18891.15|10
1731166280000|2024-11-09 15:31:20|18971.12|18891.12|18971.16|18891.16|18971.25|18891.25|18970.95|18890.95|10
1731166290000|2024-11-09 15:31:30|18971.34|18891.34|18973.48|18893.48|18973.48|18893.48|18971.34|18891.34|9
1731166300000|2024-11-09 15:31:40|18973.38|18893.38|18980.32|18900.32|18980.32|18900.32|18973.38|18893.38|10
1731166310000|2024-11-09 15:31:50|18980.64|18900.64|18981.95|18901.95|18981.95|18901.95|18980.64|18900.64|10
1731166320000|2024-11-09 15:32:00|18982.33|18902.33|18987.28|18907.28|18987.28|18907.28|18982.33|18902.33|10
1731166330000|2024-11-09 15:32:10|18987.92|18907.92|18988.34|18908.34|18988.61|18908.61|18987.92|18907.92|10
1731166340000|2024-11-09 15:32:20|18988.97|18908.97|18998.16|18918.16|18998.16|18918.16|18988.97|18908.97|10
1731166350000|2024-11-09 15:32:30|18998.51|18918.51|19002.23|18922.23|19002.23|18922.23|18998.51|18918.51|10
1731166360000|2024-11-09 15:32:40|19002.89|18922.89|19005.02|18925.02|19005.29|18925.29|19002.89|18922.89|10
1731166370000|2024-11-09 15:32:50|19004.29|18924.29|19005.04|18925.04|19005.04|18925.04|19004.29|18924.29|10
1731166380000|2024-11-09 15:33:00|19004.94|18924.94|19006.51|18926.51|19006.51|18926.51|19004.94|18924.94|10
1731166390000|2024-11-09 15:33:10|19006.86|18926.86|19008.21|18928.21|19008.22|18928.22|19006.86|18926.86|10
1731166400000|2024-11-09 15:33:20|19008.25|18928.25|19010.46|18930.46|19010.46|18930.46|19008.19|18928.19|10
1731166410000|2024-11-09 15:33:30|19010.55|18930.55|19010.77|18930.77|19010.77|18930.77|19010.16|18930.16|10
1731166420000|2024-11-09 15:33:40|19011.25|18931.25|19015.6|18935.6|19015.78|18935.78|19011.25|18931.25|10
1731166430000|2024-11-09 15:33:50|19015.22|18935.22|19013.71|18933.71|19015.4|18935.4|19013.71|18933.71|10
1731166440000|2024-11-09 15:34:00|19013.69|18933.69|19012.31|18932.31|19013.84|18933.84|19012.28|18932.28|10
1731166450000|2024-11-09 15:34:10|19012.47|18932.47|19013.19|18933.19|19013.4|18933.4|19012.27|18932.27|10
1731166460000|2024-11-09 15:34:20|19013.52|18933.52|19014.52|18934.52|19017.3|18937.3|19013.52|18933.52|10
1731166470000|2024-11-09 15:34:30|19014.48|18934.48|19014.48|18934.48|19014.48|18934.48|19013.71|18933.71|10
1731166480000|2024-11-09 15:34:40|19014.77|18934.77|19014.16|18934.16|19014.79|18934.79|19014.16|18934.16|10
1731166490000|2024-11-09 15:34:50|19014.17|18934.17|19013.71|18933.71|19014.27|18934.27|19013.71|18933.71|9
1731166500000|2024-11-09 15:35:00|19013.63|18933.63|19012.7|18932.7|19013.63|18933.63|19012.7|18932.7|10
1731166510000|2024-11-09 15:35:10|19012.3|18932.3|19008.88|18928.88|19012.3|18932.3|19008.88|18928.88|10
1731166520000|2024-11-09 15:35:20|19008.19|18928.19|19004.97|18924.97|19008.19|18928.19|19004.97|18924.97|10
1731166530000|2024-11-09 15:35:30|19004.49|18924.49|19004.37|18924.37|19004.49|18924.49|19003.99|18923.99|9
1731166540000|2024-11-09 15:35:40|19004.39|18924.39|19003.49|18923.49|19004.39|18924.39|19003.49|18923.49|10
1731166550000|2024-11-09 15:35:50|19003.34|18923.34|19003.25|18923.25|19003.66|18923.66|19002.95|18922.95|10
1731166560000|2024-11-09 15:36:00|19003.22|18923.22|19006.52|18926.52|19006.52|18926.52|19003.22|18923.22|10
1731166570000|2024-11-09 15:36:10|19006.47|18926.47|19008.29|18928.29|19008.29|18928.29|19006.47|18926.47|10
1731166580000|2024-11-09 15:36:20|19007.25|18927.25|19005.12|18925.12|19007.25|18927.25|19004.67|18924.67|10
1731166590000|2024-11-09 15:36:30|19004.76|18924.76|19005.92|18925.92|19005.92|18925.92|19004.76|18924.76|10
1731166600000|2024-11-09 15:36:40|19006.27|18926.27|19008.69|18928.69|19008.99|18928.99|19006.27|18926.27|10
1731166610000|2024-11-09 15:36:50|19008.88|18928.88|19008.51|18928.51|19009.13|18929.13|19008.51|18928.51|10
1731166620000|2024-11-09 15:37:00|19008.45|18928.45|19008.3|18928.3|19008.55|18928.55|19008.3|18928.3|10
1731166630000|2024-11-09 15:37:10|19008.26|18928.26|19006.15|18926.15|19008.45|18928.45|19006.15|18926.15|9
1731166640000|2024-11-09 15:37:20|19006.66|18926.66|19006.77|18926.77|19006.88|18926.88|19006.66|18926.66|10
1731166650000|2024-11-09 15:37:30|19006.84|18926.84|19006.91|18926.91|19007.03|18927.03|19006.83|18926.83|10
1731166660000|2024-11-09 15:37:40|19007.02|18927.02|19005.45|18925.45|19007.02|18927.02|19005.35|18925.35|9
1731166670000|2024-11-09 15:37:50|19005.22|18925.22|19003.92|18923.92|19005.22|18925.22|19003.59|18923.59|10
1731166680000|2024-11-09 15:38:00|19003.74|18923.74|19001.83|18921.83|19003.74|18923.74|19001.83|18921.83|10
1731166690000|2024-11-09 15:38:10|19002.1|18922.1|19003.17|18923.17|19003.17|18923.17|19002.02|18922.02|10
1731166700000|2024-11-09 15:38:20|19003.1|18923.1|19003.43|18923.43|19003.8|18923.8|19002.89|18922.89|10
1731166710000|2024-11-09 15:38:30|19003.26|18923.26|19001.99|18921.99|19003.26|18923.26|19001.82|18921.82|10
1731166720000|2024-11-09 15:38:40|19001.83|18921.83|19003.36|18923.36|19003.36|18923.36|19001.83|18921.83|9
1731166730000|2024-11-09 15:38:50|19003.19|18923.19|19002.96|18922.96|19003.35|18923.35|19002.55|18922.55|9
1731166740000|2024-11-09 15:39:00|19003.12|18923.12|19002.12|18922.12|19003.45|18923.45|19002.12|18922.12|10
1731166750000|2024-11-09 15:39:10|19002.19|18922.19|18998.46|18918.46|19002.19|18922.19|18998.23|18918.23|10
1731166760000|2024-11-09 15:39:20|18998.39|18918.39|18999.38|18919.38|18999.38|18919.38|18998.08|18918.08|10
1731166770000|2024-11-09 15:39:30|18999.52|18919.52|19000.51|18920.51|19000.51|18920.51|18999.52|18919.52|10
1731166780000|2024-11-09 15:39:40|19000.59|18920.59|18998.25|18918.25|19000.59|18920.59|18996.63|18916.63|9
1731166790000|2024-11-09 15:39:50|18998.17|18918.17|18998.51|18918.51|18998.9|18918.9|18998.17|18918.17|10
1731166800000|2024-11-09 15:40:00|18998.94|18918.94|18996.28|18916.28|18998.96|18918.96|18996.28|18916.28|8
1731166810000|2024-11-09 15:40:10|18996.31|18916.31|18996|18916|18996.52|18916.52|18995.92|18915.92|9
1731166820000|2024-11-09 15:40:20|18995.82|18915.82|18994.76|18914.76|18995.82|18915.82|18994.76|18914.76|10
1731166830000|2024-11-09 15:40:30|18994.75|18914.75|18995.98|18915.98|18995.98|18915.98|18994.63|18914.63|8
1731166840000|2024-11-09 15:40:40|18995.92|18915.92|18997.37|18917.37|18997.37|18917.37|18995.68|18915.68|10
1731166850000|2024-11-09 15:40:50|18997.6|18917.6|18998.93|18918.93|18999.19|18919.19|18997.6|18917.6|9
1731166860000|2024-11-09 15:41:00|18998.32|18918.32|18998.14|18918.14|18998.66|18918.66|18997.81|18917.81|10
1731166870000|2024-11-09 15:41:10|18998.01|18918.01|18999.49|18919.49|18999.49|18919.49|18998.01|18918.01|10
1731166880000|2024-11-09 15:41:20|18999.51|18919.51|19000.07|18920.07|19000.18|18920.18|18999.51|18919.51|10
1731166890000|2024-11-09 15:41:30|18999.97|18919.97|18999.59|18919.59|19000.03|18920.03|18999.58|18919.58|10
1731166900000|2024-11-09 15:41:40|18999.56|18919.56|18999.53|18919.53|18999.7|18919.7|18998.74|18918.74|9
1731166910000|2024-11-09 15:41:50|18999.59|18919.59|19004.13|18924.13|19004.29|18924.29|18999.3|18919.3|9
1731166920000|2024-11-09 15:42:00|19004.55|18924.55|19005.33|18925.33|19005.33|18925.33|19004.25|18924.25|10
1731166930000|2024-11-09 15:42:10|19005.35|18925.35|19004.7|18924.7|19005.35|18925.35|19004.7|18924.7|9
1731166940000|2024-11-09 15:42:20|19004.9|18924.9|19004.85|18924.85|19004.9|18924.9|19004.45|18924.45|10
1731166950000|2024-11-09 15:42:30|19004.93|18924.93|19004.84|18924.84|19005.41|18925.41|19004.79|18924.79|10
1731166960000|2024-11-09 15:42:40|19004.78|18924.78|19007.15|18927.15|19007.17|18927.17|19004.63|18924.63|10
1731166970000|2024-11-09 15:42:50|19008.28|18928.28|19008.86|18928.86|19008.86|18928.86|19008.28|18928.28|10
1731166980000|2024-11-09 15:43:00|19009.09|18929.09|19017.93|18937.93|19017.93|18937.93|19009.09|18929.09|10
1731166990000|2024-11-09 15:43:10|19017.76|18937.76|19019.52|18939.52|19019.76|18939.76|19017.76|18937.76|10
1731167000000|2024-11-09 15:43:20|19019.43|18939.43|19016.92|18936.92|19019.91|18939.91|19016.53|18936.53|10
1731167010000|2024-11-09 15:43:30|19016.8|18936.8|19017.33|18937.33|19017.33|18937.33|19016.19|18936.19|10
1731167020000|2024-11-09 15:43:40|19017.19|18937.19|19017.7|18937.7|19017.7|18937.7|19017.17|18937.17|10
1731167030000|2024-11-09 15:43:50|19017.55|18937.55|19017.08|18937.08|19017.85|18937.85|19017.08|18937.08|10
1731167040000|2024-11-09 15:44:00|19017.05|18937.05|19017.02|18937.02|19017.79|18937.79|19017|18937|9
1731167050000|2024-11-09 15:44:10|19017.13|18937.13|19016.78|18936.78|19017.24|18937.24|19016.66|18936.66|10
1731167060000|2024-11-09 15:44:20|19016.39|18936.39|19015.43|18935.43|19016.39|18936.39|19015.22|18935.22|10
1731167070000|2024-11-09 15:44:30|19014.44|18934.44|19014.35|18934.35|19014.76|18934.76|19014.31|18934.31|10
1731167080000|2024-11-09 15:44:40|19015.56|18935.56|19016|18936|19016.58|18936.58|19015.56|18935.56|10
1731167090000|2024-11-09 15:44:50|19014.8|18934.8|19010.37|18930.37|19014.8|18934.8|19010.37|18930.37|10
1731167100000|2024-11-09 15:45:00|19009.74|18929.74|19008.08|18928.08|19010.5|18930.5|19008.08|18928.08|10
1731167110000|2024-11-09 15:45:10|19007.8|18927.8|19006.26|18926.26|19007.8|18927.8|19006.04|18926.04|10
1731167120000|2024-11-09 15:45:20|19005.63|18925.63|19004.34|18924.34|19005.63|18925.63|19004.34|18924.34|10
1731167130000|2024-11-09 15:45:30|19003.99|18923.99|18993.36|18913.36|19003.99|18923.99|18993.36|18913.36|10
1731167140000|2024-11-09 15:45:40|18992.88|18912.88|18989.5|18909.5|18992.88|18912.88|18989.5|18909.5|10
1731167150000|2024-11-09 15:45:50|18989.31|18909.31|18985.52|18905.52|18989.31|18909.31|18985.15|18905.15|9
1731167160000|2024-11-09 15:46:00|18985.19|18905.19|18981.9|18901.9|18985.27|18905.27|18981.9|18901.9|10
1731167170000|2024-11-09 15:46:10|18981.82|18901.82|18980.83|18900.83|18981.82|18901.82|18980.83|18900.83|10
1731167180000|2024-11-09 15:46:20|18980.71|18900.71|18978.19|18898.19|18980.71|18900.71|18978.19|18898.19|9
1731167190000|2024-11-09 15:46:30|18978.23|18898.23|18978.74|18898.74|18978.74|18898.74|18977.91|18897.91|10
1731167200000|2024-11-09 15:46:40|18978.46|18898.46|18976.86|18896.86|18978.46|18898.46|18976.86|18896.86|9
1731167210000|2024-11-09 15:46:50|18975.59|18895.59|18976.82|18896.82|18976.82|18896.82|18975.19|18895.19|10
1731167220000|2024-11-09 15:47:00|18977.23|18897.23|18977.33|18897.33|18977.33|18897.33|18976.96|18896.96|9
1731167230000|2024-11-09 15:47:10|18977.42|18897.42|18978.98|18898.98|18978.98|18898.98|18977.42|18897.42|10
1731167240000|2024-11-09 15:47:20|18979.01|18899.01|18979.84|18899.84|18979.84|18899.84|18978.71|18898.71|10
1731167250000|2024-11-09 15:47:30|18979.87|18899.87|18980.63|18900.63|18980.63|18900.63|18979.69|18899.69|10
1731167260000|2024-11-09 15:47:40|18980.75|18900.75|18980.93|18900.93|18980.93|18900.93|18980.22|18900.22|10
1731167270000|2024-11-09 15:47:50|18980.55|18900.55|18981.56|18901.56|18981.78|18901.78|18980.15|18900.15|10
1731167280000|2024-11-09 15:48:00|18981.99|18901.99|18982.51|18902.51|18982.75|18902.75|18981.99|18901.99|10
1731167290000|2024-11-09 15:48:10|18982.75|18902.75|18981.47|18901.47|18982.75|18902.75|18981.15|18901.15|9
1731167300000|2024-11-09 15:48:20|18981.54|18901.54|18980.75|18900.75|18981.56|18901.56|18980.75|18900.75|10
1731167310000|2024-11-09 15:48:30|18980.76|18900.76|18982.03|18902.03|18982.06|18902.06|18980.76|18900.76|10
1731167320000|2024-11-09 15:48:40|18981.95|18901.95|18983.74|18903.74|18983.97|18903.97|18981.95|18901.95|10
1731167330000|2024-11-09 15:48:50|18983.85|18903.85|18984.16|18904.16|18984.16|18904.16|18983.64|18903.64|10
1731167340000|2024-11-09 15:49:00|18984.2|18904.2|18984.44|18904.44|18984.44|18904.44|18983.32|18903.32|10
1731167350000|2024-11-09 15:49:10|18984.98|18904.98|18987.85|18907.85|18987.85|18907.85|18984.98|18904.98|8
1731167360000|2024-11-09 15:49:20|18988.3|18908.3|18989.64|18909.64|18989.64|18909.64|18988.3|18908.3|10
1731167370000|2024-11-09 15:49:30|18989.62|18909.62|18992.29|18912.29|18992.4|18912.4|18989.24|18909.24|10
1731167380000|2024-11-09 15:49:40|18992.31|18912.31|18992.21|18912.21|18992.38|18912.38|18991.38|18911.38|10
1731167390000|2024-11-09 15:49:50|18992.29|18912.29|18991.92|18911.92|18993.7|18913.7|18991.92|18911.92|10
1731167400000|2024-11-09 15:50:00|18991.41|18911.41|18989.42|18909.42|18991.41|18911.41|18989.41|18909.41|10
1731167410000|2024-11-09 15:50:10|18989.59|18909.59|18988.09|18908.09|18989.59|18909.59|18988.09|18908.09|10
1731167420000|2024-11-09 15:50:20|18988.12|18908.12|18987.09|18907.09|18988.12|18908.12|18987.09|18907.09|10
1731167430000|2024-11-09 15:50:30|18986.99|18906.99|18991.32|18911.32|18991.32|18911.32|18986.99|18906.99|9
1731167440000|2024-11-09 15:50:40|18991.73|18911.73|18993.37|18913.37|18993.8|18913.8|18991.73|18911.73|10
1731167450000|2024-11-09 15:50:50|18993.11|18913.11|18992.21|18912.21|18993.11|18913.11|18992.18|18912.18|10
1731167460000|2024-11-09 15:51:00|18992.24|18912.24|18991.34|18911.34|18992.27|18912.27|18991.12|18911.12|10
1731167470000|2024-11-09 15:51:10|18991.54|18911.54|18992.38|18912.38|18992.46|18912.46|18991.54|18911.54|10
1731167480000|2024-11-09 15:51:20|18992.42|18912.42|18995.53|18915.53|18995.53|18915.53|18992.4|18912.4|10
1731167490000|2024-11-09 15:51:30|18995.85|18915.85|18996.38|18916.38|18996.55|18916.55|18995.85|18915.85|10
1731167500000|2024-11-09 15:51:40|18996.42|18916.42|18995.33|18915.33|18997.9|18917.9|18995.33|18915.33|10
1731167510000|2024-11-09 15:51:50|18994.77|18914.77|18994.33|18914.33|18994.77|18914.77|18994.33|18914.33|10
1731167520000|2024-11-09 15:52:00|18994.16|18914.16|18993.42|18913.42|18995.61|18915.61|18993.23|18913.23|10
1731167530000|2024-11-09 15:52:10|18993.51|18913.51|18993.44|18913.44|18994.36|18914.36|18993.42|18913.42|10
1731167540000|2024-11-09 15:52:20|18994.33|18914.33|18994.74|18914.74|18994.74|18914.74|18994.33|18914.33|9
1731167550000|2024-11-09 15:52:30|18994.82|18914.82|18995.3|18915.3|18995.46|18915.46|18994.82|18914.82|10
1731167560000|2024-11-09 15:52:40|18995.23|18915.23|18996.3|18916.3|18996.3|18916.3|18995.23|18915.23|10
1731167570000|2024-11-09 15:52:50|18996.39|18916.39|18996.38|18916.38|18996.83|18916.83|18996.38|18916.38|10
1731167580000|2024-11-09 15:53:00|18996.66|18916.66|18996.59|18916.59|18997.1|18917.1|18996.16|18916.16|10
1731167590000|2024-11-09 15:53:10|18996.63|18916.63|18996.04|18916.04|18996.63|18916.63|18996.04|18916.04|10
1731167600000|2024-11-09 15:53:20|18996|18916|18996.72|18916.72|18997.04|18917.04|18995.92|18915.92|10
1731167610000|2024-11-09 15:53:30|18996.73|18916.73|18994.85|18914.85|18996.78|18916.78|18994.85|18914.85|10
1731167620000|2024-11-09 15:53:40|18994.84|18914.84|18993.74|18913.74|18994.84|18914.84|18993.74|18913.74|10
1731167630000|2024-11-09 15:53:50|18993.7|18913.7|18993.35|18913.35|18994.57|18914.57|18993.35|18913.35|10
1731167640000|2024-11-09 15:54:00|18992.5|18912.5|18991.39|18911.39|18992.5|18912.5|18991.18|18911.18|9
1731167650000|2024-11-09 15:54:10|18991.43|18911.43|18997.63|18917.63|18998.22|18918.22|18991.38|18911.38|10
1731167660000|2024-11-09 15:54:20|18997.55|18917.55|18997.01|18917.01|18997.55|18917.55|18996.98|18916.98|9
1731167670000|2024-11-09 15:54:30|18997|18917|18999.69|18919.69|18999.69|18919.69|18997|18917|10
1731167680000|2024-11-09 15:54:40|18999.72|18919.72|19000.19|18920.19|19000.45|18920.45|18999.72|18919.72|10
1731167690000|2024-11-09 15:54:50|18999.73|18919.73|18999.75|18919.75|18999.75|18919.75|18999.5|18919.5|10
1731167700000|2024-11-09 15:55:00|18999.71|18919.71|18999.69|18919.69|18999.95|18919.95|18998.64|18918.64|10
1731167710000|2024-11-09 15:55:10|18999.9|18919.9|19001.24|18921.24|19001.24|18921.24|18999.89|18919.89|9
1731167720000|2024-11-09 15:55:20|19001.48|18921.48|18999|18919|19001.79|18921.79|18999|18919|9
1731167730000|2024-11-09 15:55:30|18998.73|18918.73|18996.97|18916.97|18998.73|18918.73|18996.95|18916.95|10
1731167740000|2024-11-09 15:55:40|18996.96|18916.96|18996.99|18916.99|18997.14|18917.14|18996.86|18916.86|10
1731167750000|2024-11-09 15:55:50|18997|18917|18997.39|18917.39|18997.39|18917.39|18996.39|18916.39|9
1731167760000|2024-11-09 15:56:00|18997.47|18917.47|18997.43|18917.43|18997.47|18917.47|18997.14|18917.14|10
1731167770000|2024-11-09 15:56:10|18996.94|18916.94|18997.15|18917.15|18997.28|18917.28|18996.66|18916.66|10
1731167780000|2024-11-09 15:56:20|18997.12|18917.12|18996.75|18916.75|18997.25|18917.25|18996.75|18916.75|8
1731167790000|2024-11-09 15:56:30|18996.69|18916.69|18995.21|18915.21|18996.69|18916.69|18995.21|18915.21|10
1731167800000|2024-11-09 15:56:40|18994.96|18914.96|18993.35|18913.35|18995.8|18915.8|18993.35|18913.35|10
1731167810000|2024-11-09 15:56:50|18993.31|18913.31|18986.68|18906.68|18993.86|18913.86|18986.68|18906.68|8
1731167820000|2024-11-09 15:57:00|18986.66|18906.66|18987.63|18907.63|18987.63|18907.63|18986.37|18906.37|10
1731167830000|2024-11-09 15:57:10|18987.68|18907.68|18988.07|18908.07|18988.1|18908.1|18987.48|18907.48|10
1731167840000|2024-11-09 15:57:20|18988.31|18908.31|18990.36|18910.36|18990.36|18910.36|18988.31|18908.31|10
1731167850000|2024-11-09 15:57:30|18990.43|18910.43|18990.52|18910.52|18990.52|18910.52|18990.27|18910.27|10
1731167860000|2024-11-09 15:57:40|18990.95|18910.95|18988.97|18908.97|18990.95|18910.95|18988.81|18908.81|9
1731167870000|2024-11-09 15:57:50|18987.7|18907.7|18986.97|18906.97|18987.7|18907.7|18986.46|18906.46|10
1731167880000|2024-11-09 15:58:00|18987.07|18907.07|18986.14|18906.14|18987.08|18907.08|18986.08|18906.08|10
1731167890000|2024-11-09 15:58:10|18986.07|18906.07|18989.04|18909.04|18989.08|18909.08|18986.07|18906.07|10
1731167900000|2024-11-09 15:58:20|18988.99|18908.99|18991.12|18911.12|18991.12|18911.12|18988.99|18908.99|10
1731167910000|2024-11-09 15:58:30|18990.47|18910.47|18990.31|18910.31|18990.47|18910.47|18989.94|18909.94|9
1731167920000|2024-11-09 15:58:40|18990.17|18910.17|18989.33|18909.33|18990.59|18910.59|18989.31|18909.31|10
1731167930000|2024-11-09 15:58:50|18989.28|18909.28|18987.65|18907.65|18989.28|18909.28|18987.65|18907.65|9
1731167940000|2024-11-09 15:59:00|18987.28|18907.28|18987.08|18907.08|18987.38|18907.38|18986.91|18906.91|9
1731167950000|2024-11-09 15:59:10|18987.22|18907.22|18986.46|18906.46|18987.28|18907.28|18986.08|18906.08|10
1731167960000|2024-11-09 15:59:20|18986.7|18906.7|18987.55|18907.55|18987.55|18907.55|18986.7|18906.7|9
1731167970000|2024-11-09 15:59:30|18987.66|18907.66|18987.82|18907.82|18987.88|18907.88|18987.66|18907.66|10
1731167980000|2024-11-09 15:59:40|18987.99|18907.99|18988.53|18908.53|18988.77|18908.77|18987.99|18907.99|10
1731167990000|2024-11-09 15:59:50|18988.64|18908.64|18988.66|18908.66|18988.73|18908.73|18988.29|18908.29|10
1731168000000|2024-11-09 16:00:00|18988.37|18908.37|18985.77|18905.77|18988.37|18908.37|18985.77|18905.77|10
1731168010000|2024-11-09 16:00:10|18985.79|18905.79|18986.81|18906.81|18986.85|18906.85|18985.77|18905.77|10
1731168020000|2024-11-09 16:00:20|18986.87|18906.87|18986.83|18906.83|18987.48|18907.48|18986.83|18906.83|10
1731168030000|2024-11-09 16:00:30|18986.63|18906.63|18986.62|18906.62|18986.76|18906.76|18986.44|18906.44|10
1731168040000|2024-11-09 16:00:40|18986.58|18906.58|18987.06|18907.06|18987.06|18907.06|18986.37|18906.37|10
1731168050000|2024-11-09 16:00:50|18987.51|18907.51|18987.26|18907.26|18987.53|18907.53|18987.13|18907.13|10
1731168060000|2024-11-09 16:01:00|18987.05|18907.05|18987.97|18907.97|18987.97|18907.97|18986.88|18906.88|10
1731168070000|2024-11-09 16:01:10|18988.31|18908.31|18989.92|18909.92|18989.92|18909.92|18988.31|18908.31|10
1731168080000|2024-11-09 16:01:20|18989.56|18909.56|18989.37|18909.37|18989.91|18909.91|18989.3|18909.3|10
1731168090000|2024-11-09 16:01:30|18989.36|18909.36|18990.63|18910.63|18990.63|18910.63|18989.36|18909.36|9
1731168100000|2024-11-09 16:01:40|18991.01|18911.01|18991.11|18911.11|18991.31|18911.31|18991.01|18911.01|8
1731168110000|2024-11-09 16:01:50|18990.78|18910.78|18997.59|18917.59|18997.71|18917.71|18990.56|18910.56|10
1731168120000|2024-11-09 16:02:00|18997.56|18917.56|18999.23|18919.23|18999.38|18919.38|18997.56|18917.56|10
1731168130000|2024-11-09 16:02:10|18999.22|18919.22|19001.33|18921.33|19001.33|18921.33|18999.22|18919.22|10
1731168140000|2024-11-09 16:02:20|19001.35|18921.35|19004.6|18924.6|19004.6|18924.6|19001.35|18921.35|10
1731168150000|2024-11-09 16:02:30|19004.64|18924.64|19005.35|18925.35|19005.35|18925.35|19004.5|18924.5|10
1731168160000|2024-11-09 16:02:40|19005|18925|19006.86|18926.86|19006.86|18926.86|19004.05|18924.05|10
1731168170000|2024-11-09 16:02:50|19006.91|18926.91|19007.71|18927.71|19007.71|18927.71|19006.46|18926.46|10
1731168180000|2024-11-09 16:03:00|19007.68|18927.68|19008.51|18928.51|19009.2|18929.2|19007.68|18927.68|10
1731168190000|2024-11-09 16:03:10|19008.5|18928.5|19010.19|18930.19|19010.19|18930.19|19008.41|18928.41|10
1731168200000|2024-11-09 16:03:20|19010.06|18930.06|19008.84|18928.84|19010.32|18930.32|19008.84|18928.84|10
1731168210000|2024-11-09 16:03:30|19008.92|18928.92|19008.57|18928.57|19008.94|18928.94|19008.54|18928.54|10
1731168220000|2024-11-09 16:03:40|19009.87|18929.87|19011.6|18931.6|19011.62|18931.62|19009.87|18929.87|10
1731168230000|2024-11-09 16:03:50|19011.57|18931.57|19012.09|18932.09|19012.29|18932.29|19011.57|18931.57|10
1731168240000|2024-11-09 16:04:00|19011.83|18931.83|19011.83|18931.83|19012.22|18932.22|19011.8|18931.8|9
1731168250000|2024-11-09 16:04:10|19011.79|18931.79|19011.12|18931.12|19012|18932|19011.12|18931.12|10
1731168260000|2024-11-09 16:04:20|19011.07|18931.07|19012.71|18932.71|19012.88|18932.88|19011.07|18931.07|10
1731168270000|2024-11-09 16:04:30|19012.72|18932.72|19014.04|18934.04|19014.77|18934.77|19012.72|18932.72|10
1731168280000|2024-11-09 16:04:40|19013.96|18933.96|19014.02|18934.02|19014.53|18934.53|19013.63|18933.63|10
1731168290000|2024-11-09 16:04:50|19013.98|18933.98|19013.22|18933.22|19013.98|18933.98|19012.35|18932.35|10
1731168300000|2024-11-09 16:05:00|19013.43|18933.43|19010.04|18930.04|19013.43|18933.43|19010.04|18930.04|10
1731168310000|2024-11-09 16:05:10|19009.9|18929.9|19008.57|18928.57|19009.9|18929.9|19008.01|18928.01|10
1731168320000|2024-11-09 16:05:20|19008.58|18928.58|19008.48|18928.48|19008.58|18928.58|19008.35|18928.35|9
1731168330000|2024-11-09 16:05:30|19008.17|18928.17|19002.38|18922.38|19008.17|18928.17|19002.38|18922.38|10
1731168340000|2024-11-09 16:05:40|19002.06|18922.06|18989.37|18909.37|19002.06|18922.06|18989.37|18909.37|10
1731168350000|2024-11-09 16:05:50|18989.28|18909.28|18988.06|18908.06|18989.29|18909.29|18987.93|18907.93|10
1731168360000|2024-11-09 16:06:00|18988.27|18908.27|18988.66|18908.66|18989.06|18909.06|18988.11|18908.11|10
1731168370000|2024-11-09 16:06:10|18989.14|18909.14|18989.76|18909.76|18989.87|18909.87|18989.06|18909.06|10
1731168380000|2024-11-09 16:06:20|18990.41|18910.41|18990.54|18910.54|18990.85|18910.85|18989.73|18909.73|10
1731168390000|2024-11-09 16:06:30|18991.09|18911.09|18991.64|18911.64|18991.8|18911.8|18990.9|18910.9|10
1731168400000|2024-11-09 16:06:40|18990.14|18910.14|18990.87|18910.87|18990.9|18910.9|18989.31|18909.31|10
1731168410000|2024-11-09 16:06:50|18990.92|18910.92|18990.77|18910.77|18991.2|18911.2|18990.75|18910.75|10
1731168420000|2024-11-09 16:07:00|18991.25|18911.25|18990.13|18910.13|18991.43|18911.43|18989.74|18909.74|10
1731168430000|2024-11-09 16:07:10|18990|18910|18989.72|18909.72|18990|18910|18989.67|18909.67|10
1731168440000|2024-11-09 16:07:20|18989.74|18909.74|18990.04|18910.04|18991.05|18911.05|18989.74|18909.74|10
1731168450000|2024-11-09 16:07:30|18990.06|18910.06|18988.75|18908.75|18990.06|18910.06|18988.59|18908.59|10
1731168460000|2024-11-09 16:07:40|18988.74|18908.74|18988.46|18908.46|18988.85|18908.85|18988.46|18908.46|9
1731168470000|2024-11-09 16:07:50|18988.57|18908.57|18986.29|18906.29|18988.57|18908.57|18986.29|18906.29|9
1731168480000|2024-11-09 16:08:00|18986.3|18906.3|18985.99|18905.99|18986.4|18906.4|18985.56|18905.56|10
1731168490000|2024-11-09 16:08:10|18987.08|18907.08|18988.27|18908.27|18988.34|18908.34|18987.08|18907.08|10
1731168500000|2024-11-09 16:08:20|18988.47|18908.47|18988.41|18908.41|18988.86|18908.86|18988.15|18908.15|10
1731168510000|2024-11-09 16:08:30|18988.01|18908.01|18986.24|18906.24|18988.01|18908.01|18985.95|18905.95|10
1731168520000|2024-11-09 16:08:40|18985.99|18905.99|18987.18|18907.18|18987.18|18907.18|18984.91|18904.91|10
1731168530000|2024-11-09 16:08:50|18987.48|18907.48|18986.21|18906.21|18987.97|18907.97|18986.21|18906.21|9
1731168540000|2024-11-09 16:09:00|18986.06|18906.06|18986.49|18906.49|18986.49|18906.49|18985.58|18905.58|9
1731168550000|2024-11-09 16:09:10|18986.55|18906.55|18984.36|18904.36|18986.55|18906.55|18984.36|18904.36|10
1731168560000|2024-11-09 16:09:20|18983.93|18903.93|18983.89|18903.89|18983.96|18903.96|18983.49|18903.49|8
1731168570000|2024-11-09 16:09:30|18983.66|18903.66|18982.87|18902.87|18983.66|18903.66|18982.87|18902.87|10
1731168580000|2024-11-09 16:09:40|18982.43|18902.43|18982.58|18902.58|18982.75|18902.75|18982.4|18902.4|10
1731168590000|2024-11-09 16:09:50|18982.49|18902.49|18979.04|18899.04|18982.49|18902.49|18978.86|18898.86|10
1731168600000|2024-11-09 16:10:00|18978.85|18898.85|18980.45|18900.45|18980.45|18900.45|18978.29|18898.29|10
1731168610000|2024-11-09 16:10:10|18980.6|18900.6|18978.58|18898.58|18981.01|18901.01|18978.58|18898.58|9
1731168620000|2024-11-09 16:10:20|18978.29|18898.29|18979.1|18899.1|18981.38|18901.38|18978.29|18898.29|10
1731168630000|2024-11-09 16:10:30|18978.92|18898.92|18974.24|18894.24|18978.92|18898.92|18973.91|18893.91|10
1731168640000|2024-11-09 16:10:40|18974.59|18894.59|18981.3|18901.3|18981.38|18901.38|18974.58|18894.58|10
1731168650000|2024-11-09 16:10:50|18981.37|18901.37|18980.31|18900.31|18982.75|18902.75|18980.31|18900.31|10
1731168660000|2024-11-09 16:11:00|18980.01|18900.01|18979.34|18899.34|18980.01|18900.01|18979.14|18899.14|10
1731168670000|2024-11-09 16:11:10|18979.33|18899.33|18980.09|18900.09|18980.09|18900.09|18978.39|18898.39|10
1731168680000|2024-11-09 16:11:20|18980.64|18900.64|18981.2|18901.2|18981.76|18901.76|18980.64|18900.64|9
1731168690000|2024-11-09 16:11:30|18981.94|18901.94|18982.55|18902.55|18982.65|18902.65|18981.75|18901.75|10
1731168700000|2024-11-09 16:11:40|18982.67|18902.67|18980.37|18900.37|18982.71|18902.71|18980.37|18900.37|10
1731168710000|2024-11-09 16:11:50|18980.43|18900.43|18980.3|18900.3|18980.82|18900.82|18979.7|18899.7|10
1731168720000|2024-11-09 16:12:00|18979.79|18899.79|18982.49|18902.49|18982.49|18902.49|18979.79|18899.79|10
1731168730000|2024-11-09 16:12:10|18982.64|18902.64|18982.39|18902.39|18983.23|18903.23|18982.39|18902.39|10
1731168740000|2024-11-09 16:12:20|18982.5|18902.5|18982.72|18902.72|18982.72|18902.72|18981.87|18901.87|10
1731168750000|2024-11-09 16:12:30|18982.7|18902.7|18982.71|18902.71|18982.77|18902.77|18982.64|18902.64|8
1731168760000|2024-11-09 16:12:40|18982.64|18902.64|18982.63|18902.63|18982.88|18902.88|18982.62|18902.62|10
1731168770000|2024-11-09 16:12:50|18982.67|18902.67|18980.59|18900.59|18982.72|18902.72|18980.58|18900.58|10
1731168780000|2024-11-09 16:13:00|18980.47|18900.47|18980.89|18900.89|18981.59|18901.59|18980.13|18900.13|10
1731168790000|2024-11-09 16:13:10|18981.48|18901.48|18980.65|18900.65|18981.48|18901.48|18980.64|18900.64|10
1731168800000|2024-11-09 16:13:20|18980.55|18900.55|18980.39|18900.39|18980.57|18900.57|18980.39|18900.39|10
1731168810000|2024-11-09 16:13:30|18980.51|18900.51|18981.03|18901.03|18981.03|18901.03|18980.49|18900.49|9
1731168820000|2024-11-09 16:13:40|18981.05|18901.05|18981.54|18901.54|18981.54|18901.54|18980.85|18900.85|9
1731168830000|2024-11-09 16:13:50|18981.48|18901.48|18981.74|18901.74|18981.74|18901.74|18981.16|18901.16|10
1731168840000|2024-11-09 16:14:00|18981.82|18901.82|18983.51|18903.51|18983.52|18903.52|18981.82|18901.82|10
1731168850000|2024-11-09 16:14:10|18983.53|18903.53|18985.15|18905.15|18985.15|18905.15|18982.97|18902.97|9
1731168860000|2024-11-09 16:14:20|18985.5|18905.5|18985.78|18905.78|18985.93|18905.93|18985.41|18905.41|10
1731168870000|2024-11-09 16:14:30|18986|18906|18989.14|18909.14|18990.43|18910.43|18986|18906|10
1731168880000|2024-11-09 16:14:40|18989.23|18909.23|18983.59|18903.59|18989.95|18909.95|18983.57|18903.57|10
1731168890000|2024-11-09 16:14:50|18983.66|18903.66|18983.13|18903.13|18983.66|18903.66|18982.9|18902.9|10
1731168900000|2024-11-09 16:15:00|18983.11|18903.11|18982.9|18902.9|18983.25|18903.25|18982.69|18902.69|10
1731168910000|2024-11-09 16:15:10|18983.04|18903.04|18983.91|18903.91|18983.97|18903.97|18982.59|18902.59|10
1731168920000|2024-11-09 16:15:20|18984.23|18904.23|18983.64|18903.64|18984.64|18904.64|18983.64|18903.64|10
1731168930000|2024-11-09 16:15:30|18983.51|18903.51|18979.69|18899.69|18983.51|18903.51|18979.69|18899.69|10
1731168940000|2024-11-09 16:15:40|18979.4|18899.4|18978.93|18898.93|18979.59|18899.59|18978.87|18898.87|10
1731168950000|2024-11-09 16:15:50|18978.68|18898.68|18976.55|18896.55|18978.68|18898.68|18976.55|18896.55|9
1731168960000|2024-11-09 16:16:00|18976.34|18896.34|18974.15|18894.15|18976.34|18896.34|18974.15|18894.15|10
1731168970000|2024-11-09 16:16:10|18973.95|18893.95|18973.7|18893.7|18974|18894|18973.53|18893.53|10
1731168980000|2024-11-09 16:16:20|18973.42|18893.42|18969.13|18889.13|18973.42|18893.42|18969.13|18889.13|10
1731168990000|2024-11-09 16:16:30|18968.79|18888.79|18963.35|18883.35|18968.79|18888.79|18963.35|18883.35|10
1731169000000|2024-11-09 16:16:40|18963.28|18883.28|18957.39|18877.39|18963.28|18883.28|18956.49|18876.49|9
1731169010000|2024-11-09 16:16:50|18957.4|18877.4|18955.2|18875.2|18957.4|18877.4|18955.2|18875.2|10
1731169020000|2024-11-09 16:17:00|18954.76|18874.76|18953.83|18873.83|18954.76|18874.76|18952.98|18872.98|9
1731169030000|2024-11-09 16:17:10|18954.73|18874.73|18952.1|18872.1|18955.68|18875.68|18952.1|18872.1|10
1731169040000|2024-11-09 16:17:20|18951.66|18871.66|18946.05|18866.05|18951.66|18871.66|18946.05|18866.05|10
1731169050000|2024-11-09 16:17:30|18945.93|18865.93|18943.56|18863.56|18945.93|18865.93|18943.56|18863.56|10
1731169060000|2024-11-09 16:17:40|18942.51|18862.51|18939.53|18859.53|18942.51|18862.51|18939.14|18859.14|10
1731169070000|2024-11-09 16:17:50|18939.38|18859.38|18935.85|18855.85|18939.86|18859.86|18935.85|18855.85|10
1731169080000|2024-11-09 16:18:00|18935.62|18855.62|18934.51|18854.51|18935.93|18855.93|18934.1|18854.1|10
1731169090000|2024-11-09 16:18:10|18933.95|18853.95|18925.5|18845.5|18933.95|18853.95|18925.5|18845.5|10
1731169100000|2024-11-09 16:18:20|18925.82|18845.82|18923.59|18843.59|18925.83|18845.83|18923.59|18843.59|10
1731169110000|2024-11-09 16:18:30|18922.53|18842.53|18923.95|18843.95|18923.95|18843.95|18920.68|18840.68|10
1731169120000|2024-11-09 16:18:40|18923.92|18843.92|18926.83|18846.83|18927.08|18847.08|18923.92|18843.92|10
1731169130000|2024-11-09 16:18:50|18925.11|18845.11|18925.28|18845.28|18925.57|18845.57|18923.45|18843.45|10
1731169140000|2024-11-09 16:19:00|18925.44|18845.44|18924.48|18844.48|18925.44|18845.44|18924.27|18844.27|10
1731169150000|2024-11-09 16:19:10|18924.5|18844.5|18920.9|18840.9|18924.91|18844.91|18919.22|18839.22|10
1731169160000|2024-11-09 16:19:20|18920.8|18840.8|18923.78|18843.78|18923.78|18843.78|18920.02|18840.02|10
1731169170000|2024-11-09 16:19:30|18924.04|18844.04|18933.94|18853.94|18933.98|18853.98|18924.04|18844.04|10
1731169180000|2024-11-09 16:19:40|18933.96|18853.96|18936.69|18856.69|18937.25|18857.25|18933.9|18853.9|10
1731169190000|2024-11-09 16:19:50|18936.66|18856.66|18936.82|18856.82|18937.35|18857.35|18936.45|18856.45|10
1731169200000|2024-11-09 16:20:00|18936.77|18856.77|18932.94|18852.94|18937.53|18857.53|18932.94|18852.94|10
1731169210000|2024-11-09 16:20:10|18932.62|18852.62|18930.34|18850.34|18932.62|18852.62|18930.02|18850.02|10
1731169220000|2024-11-09 16:20:20|18930.03|18850.03|18931.54|18851.54|18931.54|18851.54|18928.04|18848.04|9
1731169230000|2024-11-09 16:20:30|18932.21|18852.21|18932.95|18852.95|18932.96|18852.96|18930.74|18850.74|10
1731169240000|2024-11-09 16:20:40|18933.45|18853.45|18938.37|18858.37|18938.37|18858.37|18933.45|18853.45|10
1731169250000|2024-11-09 16:20:50|18938.97|18858.97|18949.93|18869.93|18949.93|18869.93|18938.97|18858.97|10
1731169260000|2024-11-09 16:21:00|18950.25|18870.25|18952.6|18872.6|18953.75|18873.75|18950.25|18870.25|10
1731169270000|2024-11-09 16:21:10|18952.5|18872.5|18950.68|18870.68|18952.5|18872.5|18950.68|18870.68|9
1731169280000|2024-11-09 16:21:20|18950.45|18870.45|18947.43|18867.43|18951.89|18871.89|18947.43|18867.43|10
1731169290000|2024-11-09 16:21:30|18947.6|18867.6|18946.27|18866.27|18948.11|18868.11|18945.2|18865.2|10
1731169300000|2024-11-09 16:21:40|18945.86|18865.86|18946.03|18866.03|18946.04|18866.04|18944.91|18864.91|10
1731169310000|2024-11-09 16:21:50|18945.86|18865.86|18944.31|18864.31|18945.86|18865.86|18942.16|18862.16|10
1731169320000|2024-11-09 16:22:00|18944.26|18864.26|18939.12|18859.12|18944.28|18864.28|18939.12|18859.12|10
1731169330000|2024-11-09 16:22:10|18937.62|18857.62|18936.58|18856.58|18937.62|18857.62|18936.37|18856.37|10
1731169340000|2024-11-09 16:22:20|18936.42|18856.42|18933.2|18853.2|18936.42|18856.42|18933.2|18853.2|10
1731169350000|2024-11-09 16:22:30|18933.51|18853.51|18931.53|18851.53|18933.51|18853.51|18931.53|18851.53|10
1731169360000|2024-11-09 16:22:40|18931.07|18851.07|18927.51|18847.51|18931.43|18851.43|18927.51|18847.51|10
1731169370000|2024-11-09 16:22:50|18927.63|18847.63|18925.22|18845.22|18927.7|18847.7|18924.37|18844.37|10
1731169380000|2024-11-09 16:23:00|18924.84|18844.84|18924.3|18844.3|18924.84|18844.84|18923.13|18843.13|9
1731169390000|2024-11-09 16:23:10|18924.48|18844.48|18922.8|18842.8|18924.65|18844.65|18922.2|18842.2|10
1731169400000|2024-11-09 16:23:20|18922.6|18842.6|18921.85|18841.85|18923.19|18843.19|18921.85|18841.85|10
1731169410000|2024-11-09 16:23:30|18921.91|18841.91|18919.34|18839.34|18921.91|18841.91|18918.99|18838.99|10
1731169420000|2024-11-09 16:23:40|18918.74|18838.74|18918.91|18838.91|18918.91|18838.91|18918.33|18838.33|8
1731169430000|2024-11-09 16:23:50|18918.65|18838.65|18921.4|18841.4|18921.4|18841.4|18918.65|18838.65|10
1731169440000|2024-11-09 16:24:00|18921.65|18841.65|18919.41|18839.41|18921.67|18841.67|18919.41|18839.41|10
1731169450000|2024-11-09 16:24:10|18919.11|18839.11|18923.07|18843.07|18923.23|18843.23|18918.8|18838.8|10
1731169460000|2024-11-09 16:24:20|18923.63|18843.63|18927.54|18847.54|18927.57|18847.57|18923.53|18843.53|10
1731169470000|2024-11-09 16:24:30|18927.26|18847.26|18929.49|18849.49|18929.49|18849.49|18927.26|18847.26|10
1731169480000|2024-11-09 16:24:40|18929.65|18849.65|18930.82|18850.82|18930.86|18850.86|18929.27|18849.27|10
1731169490000|2024-11-09 16:24:50|18930.66|18850.66|18933.44|18853.44|18933.76|18853.76|18930.66|18850.66|10
1731169500000|2024-11-09 16:25:00|18933.33|18853.33|18931.17|18851.17|18933.68|18853.68|18931.17|18851.17|10
1731169510000|2024-11-09 16:25:10|18931.39|18851.39|18931.22|18851.22|18932.13|18852.13|18931.22|18851.22|10
1731169520000|2024-11-09 16:25:20|18931.05|18851.05|18930.96|18850.96|18931.05|18851.05|18930.45|18850.45|10
1731169530000|2024-11-09 16:25:30|18930.85|18850.85|18933.91|18853.91|18933.91|18853.91|18930.85|18850.85|10
1731169540000|2024-11-09 16:25:40|18933.97|18853.97|18939.81|18859.81|18940.41|18860.41|18933.97|18853.97|10
1731169550000|2024-11-09 16:25:50|18941.87|18861.87|18944.68|18864.68|18944.92|18864.92|18941.87|18861.87|10
1731169560000|2024-11-09 16:26:00|18944.94|18864.94|18947.1|18867.1|18947.1|18867.1|18944.8|18864.8|10
1731169570000|2024-11-09 16:26:10|18947.97|18867.97|18947.49|18867.49|18948.99|18868.99|18947.49|18867.49|9
1731169580000|2024-11-09 16:26:20|18947.83|18867.83|18946.14|18866.14|18947.92|18867.92|18946.05|18866.05|10
1731169590000|2024-11-09 16:26:30|18946.04|18866.04|18950.41|18870.41|18950.41|18870.41|18945.9|18865.9|10
1731169600000|2024-11-09 16:26:40|18950.72|18870.72|18951.58|18871.58|18951.58|18871.58|18950.15|18870.15|10
1731169610000|2024-11-09 16:26:50|18952.19|18872.19|18952.9|18872.9|18954.02|18874.02|18952.19|18872.19|10
1731169620000|2024-11-09 16:27:00|18952.92|18872.92|18950.89|18870.89|18952.92|18872.92|18950.89|18870.89|10
1731169630000|2024-11-09 16:27:10|18950.7|18870.7|18949.4|18869.4|18950.7|18870.7|18948.94|18868.94|10
1731169640000|2024-11-09 16:27:20|18949.85|18869.85|18948.81|18868.81|18950.37|18870.37|18948.78|18868.78|10
1731169650000|2024-11-09 16:27:30|18948.77|18868.77|18946.3|18866.3|18948.77|18868.77|18946.3|18866.3|10
1731169660000|2024-11-09 16:27:40|18946.04|18866.04|18945.23|18865.23|18946.43|18866.43|18945.23|18865.23|10
1731169670000|2024-11-09 16:27:50|18945.35|18865.35|18947.58|18867.58|18947.58|18867.58|18945.24|18865.24|10
1731169680000|2024-11-09 16:28:00|18947.55|18867.55|18945.02|18865.02|18947.55|18867.55|18944.49|18864.49|10
1731169690000|2024-11-09 16:28:10|18944.74|18864.74|18943.49|18863.49|18944.8|18864.8|18943.43|18863.43|10
1731169700000|2024-11-09 16:28:20|18943.57|18863.57|18942.64|18862.64|18943.57|18863.57|18941.98|18861.98|10
1731169710000|2024-11-09 16:28:30|18942.85|18862.85|18942.19|18862.19|18943.07|18863.07|18941.83|18861.83|10
1731169720000|2024-11-09 16:28:40|18941.57|18861.57|18942.21|18862.21|18942.21|18862.21|18940.93|18860.93|9
1731169730000|2024-11-09 16:28:50|18941.72|18861.72|18942.44|18862.44|18942.71|18862.71|18941.64|18861.64|10
1731169740000|2024-11-09 16:29:00|18942.34|18862.34|18943.17|18863.17|18943.17|18863.17|18941.89|18861.89|10
1731169750000|2024-11-09 16:29:10|18943.3|18863.3|18943.66|18863.66|18943.72|18863.72|18942.79|18862.79|10
1731169760000|2024-11-09 16:29:20|18944.22|18864.22|18941.92|18861.92|18944.22|18864.22|18941.81|18861.81|10
1731169770000|2024-11-09 16:29:30|18941.9|18861.9|18943.06|18863.06|18943.06|18863.06|18941.9|18861.9|10
1731169780000|2024-11-09 16:29:40|18942.58|18862.58|18941.12|18861.12|18942.58|18862.58|18940.78|18860.78|10
1731169790000|2024-11-09 16:29:50|18941.46|18861.46|18942.41|18862.41|18942.41|18862.41|18941.46|18861.46|10
1731169800000|2024-11-09 16:30:00|18942.15|18862.15|18939.83|18859.83|18942.54|18862.54|18939.83|18859.83|10
1731169810000|2024-11-09 16:30:10|18939.78|18859.78|18933.07|18853.07|18939.86|18859.86|18933.07|18853.07|10
1731169820000|2024-11-09 16:30:20|18932.8|18852.8|18930.95|18850.95|18932.8|18852.8|18929.83|18849.83|10
1731169830000|2024-11-09 16:30:30|18931.6|18851.6|18932.09|18852.09|18932.73|18852.73|18931.6|18851.6|10
1731169840000|2024-11-09 16:30:40|18931.85|18851.85|18932.42|18852.42|18932.5|18852.5|18931.85|18851.85|10
1731169850000|2024-11-09 16:30:50|18932.38|18852.38|18935.27|18855.27|18935.28|18855.28|18932.12|18852.12|10
1731169860000|2024-11-09 16:31:00|18935.39|18855.39|18936.02|18856.02|18936.02|18856.02|18934.36|18854.36|10
1731169870000|2024-11-09 16:31:10|18935.96|18855.96|18936.04|18856.04|18936.18|18856.18|18935.79|18855.79|10
1731169880000|2024-11-09 16:31:20|18936.19|18856.19|18934.24|18854.24|18936.19|18856.19|18934.05|18854.05|9
1731169890000|2024-11-09 16:31:30|18933.57|18853.57|18934.38|18854.38|18934.38|18854.38|18933.55|18853.55|10
1731169900000|2024-11-09 16:31:40|18934.42|18854.42|18935.3|18855.3|18935.3|18855.3|18934.35|18854.35|10
1731169910000|2024-11-09 16:31:50|18935.1|18855.1|18934.84|18854.84|18935.79|18855.79|18934.84|18854.84|10
1731169920000|2024-11-09 16:32:00|18934.68|18854.68|18933.22|18853.22|18935.16|18855.16|18933.19|18853.19|10
1731169930000|2024-11-09 16:32:10|18933.27|18853.27|18933.8|18853.8|18933.8|18853.8|18932.86|18852.86|10
1731169940000|2024-11-09 16:32:20|18933.84|18853.84|18935.28|18855.28|18935.28|18855.28|18933.69|18853.69|8
1731169950000|2024-11-09 16:32:30|18935.61|18855.61|18942.04|18862.04|18942.04|18862.04|18935.61|18855.61|10
1731169960000|2024-11-09 16:32:40|18942.96|18862.96|18943.72|18863.72|18944.4|18864.4|18942.71|18862.71|10
1731169970000|2024-11-09 16:32:50|18943.12|18863.12|18941.9|18861.9|18943.12|18863.12|18941.21|18861.21|10
1731169980000|2024-11-09 16:33:00|18942.74|18862.74|18942.21|18862.21|18943.48|18863.48|18942.12|18862.12|10
1731169990000|2024-11-09 16:33:10|18942.36|18862.36|18941.94|18861.94|18942.36|18862.36|18940.82|18860.82|10
1731170000000|2024-11-09 16:33:20|18942.28|18862.28|18944.63|18864.63|18944.68|18864.68|18942.28|18862.28|10
1731170010000|2024-11-09 16:33:30|18944.65|18864.65|18947.3|18867.3|18947.3|18867.3|18944.65|18864.65|9
1731170020000|2024-11-09 16:33:40|18947.44|18867.44|18950.76|18870.76|18951.03|18871.03|18947.44|18867.44|10
1731170030000|2024-11-09 16:33:50|18951.33|18871.33|18952.71|18872.71|18952.71|18872.71|18951.19|18871.19|9
1731170040000|2024-11-09 16:34:00|18952.36|18872.36|18953.6|18873.6|18953.6|18873.6|18952.32|18872.32|9
1731170050000|2024-11-09 16:34:10|18953.67|18873.67|18954.31|18874.31|18954.79|18874.79|18953.67|18873.67|10
1731170060000|2024-11-09 16:34:20|18954.17|18874.17|18953.96|18873.96|18954.36|18874.36|18953.91|18873.91|10
1731170070000|2024-11-09 16:34:30|18954.27|18874.27|18953.43|18873.43|18954.76|18874.76|18953.43|18873.43|10
1731170080000|2024-11-09 16:34:40|18953.23|18873.23|18952.68|18872.68|18953.23|18873.23|18952.66|18872.66|10
1731170090000|2024-11-09 16:34:50|18952.86|18872.86|18953.73|18873.73|18953.97|18873.97|18952.86|18872.86|10
1731170100000|2024-11-09 16:35:00|18953.98|18873.98|18952.9|18872.9|18954.73|18874.73|18952.9|18872.9|10
1731170110000|2024-11-09 16:35:10|18952.76|18872.76|18957.32|18877.32|18958.61|18878.61|18952.35|18872.35|9
1731170120000|2024-11-09 16:35:20|18957.09|18877.09|18956.34|18876.34|18957.09|18877.09|18955.91|18875.91|9
1731170130000|2024-11-09 16:35:30|18956.44|18876.44|18955.27|18875.27|18956.44|18876.44|18955.27|18875.27|10
1731170140000|2024-11-09 16:35:40|18955.54|18875.54|18956.18|18876.18|18956.3|18876.3|18955.4|18875.4|10
1731170150000|2024-11-09 16:35:50|18956.09|18876.09|18957.25|18877.25|18957.33|18877.33|18956.09|18876.09|9
1731170160000|2024-11-09 16:36:00|18958.09|18878.09|18960.8|18880.8|18960.8|18880.8|18957.6|18877.6|10
1731170170000|2024-11-09 16:36:10|18961|18881|18967.29|18887.29|18967.29|18887.29|18960.82|18880.82|10
1731170180000|2024-11-09 16:36:20|18967.42|18887.42|18969.11|18889.11|18969.14|18889.14|18967.42|18887.42|10
1731170190000|2024-11-09 16:36:30|18969.29|18889.29|18970.48|18890.48|18970.64|18890.64|18969.29|18889.29|10
1731170200000|2024-11-09 16:36:40|18970.24|18890.24|18970.86|18890.86|18970.86|18890.86|18970.24|18890.24|10
1731170210000|2024-11-09 16:36:50|18970.9|18890.9|18975.39|18895.39|18975.39|18895.39|18970.9|18890.9|10
1731170220000|2024-11-09 16:37:00|18975.41|18895.41|18974.52|18894.52|18975.83|18895.83|18974.52|18894.52|10
1731170230000|2024-11-09 16:37:10|18973.57|18893.57|18971.69|18891.69|18973.57|18893.57|18971.53|18891.53|10
1731170240000|2024-11-09 16:37:20|18971.9|18891.9|18971.51|18891.51|18971.9|18891.9|18971.39|18891.39|9
1731170250000|2024-11-09 16:37:30|18971.67|18891.67|18972.63|18892.63|18972.63|18892.63|18971.37|18891.37|9
1731170260000|2024-11-09 16:37:40|18972.83|18892.83|18974.91|18894.91|18974.91|18894.91|18972.8|18892.8|10
1731170270000|2024-11-09 16:37:50|18975.74|18895.74|18977.13|18897.13|18977.13|18897.13|18975.74|18895.74|10
1731170280000|2024-11-09 16:38:00|18977.18|18897.18|18974.76|18894.76|18977.18|18897.18|18974.76|18894.76|10
1731170290000|2024-11-09 16:38:10|18974.72|18894.72|18969.64|18889.64|18974.72|18894.72|18969.52|18889.52|10
1731170300000|2024-11-09 16:38:20|18969.61|18889.61|18965.14|18885.14|18969.62|18889.62|18965.14|18885.14|9
1731170310000|2024-11-09 16:38:30|18964.06|18884.06|18964.23|18884.23|18964.31|18884.31|18963.56|18883.56|10
1731170320000|2024-11-09 16:38:40|18964.29|18884.29|18964.58|18884.58|18964.58|18884.58|18964.06|18884.06|10
1731170330000|2024-11-09 16:38:50|18964.88|18884.88|18962.37|18882.37|18964.88|18884.88|18962.37|18882.37|10
1731170340000|2024-11-09 16:39:00|18962.21|18882.21|18959.44|18879.44|18962.58|18882.58|18959.44|18879.44|10
1731170350000|2024-11-09 16:39:10|18959.4|18879.4|18959.76|18879.76|18959.76|18879.76|18959.06|18879.06|10
1731170360000|2024-11-09 16:39:20|18959.79|18879.79|18957.67|18877.67|18959.79|18879.79|18957.67|18877.67|10
1731170370000|2024-11-09 16:39:30|18957.52|18877.52|18954.45|18874.45|18957.52|18877.52|18954.45|18874.45|10
1731170380000|2024-11-09 16:39:40|18954.06|18874.06|18948.92|18868.92|18954.06|18874.06|18948.92|18868.92|10
1731170390000|2024-11-09 16:39:50|18946.68|18866.68|18945.12|18865.12|18947.1|18867.1|18945.12|18865.12|10
1731170400000|2024-11-09 16:40:00|18944.86|18864.86|18937.78|18857.78|18944.86|18864.86|18937.45|18857.45|10
1731170410000|2024-11-09 16:40:10|18938.34|18858.34|18940.46|18860.46|18941.33|18861.33|18938.34|18858.34|10
1731170420000|2024-11-09 16:40:20|18939.67|18859.67|18936.6|18856.6|18939.67|18859.67|18936.6|18856.6|9
1731170430000|2024-11-09 16:40:30|18936.79|18856.79|18934.19|18854.19|18936.79|18856.79|18934.19|18854.19|9
1731170440000|2024-11-09 16:40:40|18934.36|18854.36|18935.86|18855.86|18935.86|18855.86|18934.36|18854.36|8
1731170450000|2024-11-09 16:40:50|18935.75|18855.75|18936.28|18856.28|18936.61|18856.61|18935.75|18855.75|10
1731170460000|2024-11-09 16:41:00|18936.23|18856.23|18934.51|18854.51|18936.45|18856.45|18934.51|18854.51|10
1731170470000|2024-11-09 16:41:10|18934.45|18854.45|18933.52|18853.52|18934.45|18854.45|18933.22|18853.22|9
1731170480000|2024-11-09 16:41:20|18933.63|18853.63|18933.24|18853.24|18934.31|18854.31|18932.79|18852.79|10
1731170490000|2024-11-09 16:41:30|18933.08|18853.08|18930.99|18850.99|18933.21|18853.21|18930.99|18850.99|9
1731170500000|2024-11-09 16:41:40|18930.98|18850.98|18930.44|18850.44|18930.98|18850.98|18930|18850|10
1731170510000|2024-11-09 16:41:50|18930.07|18850.07|18925.82|18845.82|18930.07|18850.07|18925.82|18845.82|9
1731170520000|2024-11-09 16:42:00|18925.83|18845.83|18926.48|18846.48|18926.48|18846.48|18925.6|18845.6|10
1731170530000|2024-11-09 16:42:10|18927.07|18847.07|18926.55|18846.55|18927.21|18847.21|18926.46|18846.46|10
1731170540000|2024-11-09 16:42:20|18926.31|18846.31|18926.86|18846.86|18927.4|18847.4|18926.31|18846.31|9
1731170550000|2024-11-09 16:42:30|18927.08|18847.08|18927.67|18847.67|18928.01|18848.01|18927.06|18847.06|10
1731170560000|2024-11-09 16:42:40|18927.95|18847.95|18927.65|18847.65|18928.65|18848.65|18927.65|18847.65|10
1731170570000|2024-11-09 16:42:50|18927.32|18847.32|18929.68|18849.68|18929.68|18849.68|18927.22|18847.22|10
1731170580000|2024-11-09 16:43:00|18929.96|18849.96|18930.63|18850.63|18930.74|18850.74|18929.96|18849.96|10
1731170590000|2024-11-09 16:43:10|18931.02|18851.02|18928.3|18848.3|18931.02|18851.02|18928.3|18848.3|10
1731170600000|2024-11-09 16:43:20|18928.19|18848.19|18926.73|18846.73|18928.32|18848.32|18926.73|18846.73|10
1731170610000|2024-11-09 16:43:30|18926.83|18846.83|18924.87|18844.87|18927.22|18847.22|18924.58|18844.58|10
1731170620000|2024-11-09 16:43:40|18924.69|18844.69|18925.43|18845.43|18925.61|18845.61|18924.69|18844.69|10
1731170630000|2024-11-09 16:43:50|18925.67|18845.67|18925.89|18845.89|18926.11|18846.11|18925.67|18845.67|8
1731170640000|2024-11-09 16:44:00|18926.11|18846.11|18926.25|18846.25|18926.43|18846.43|18926.05|18846.05|10
1731170650000|2024-11-09 16:44:10|18926.21|18846.21|18924.98|18844.98|18926.62|18846.62|18924.8|18844.8|10
1731170660000|2024-11-09 16:44:20|18925.08|18845.08|18925.23|18845.23|18925.31|18845.31|18924.72|18844.72|10
1731170670000|2024-11-09 16:44:30|18926.16|18846.16|18926.64|18846.64|18926.93|18846.93|18926.13|18846.13|10
1731170680000|2024-11-09 16:44:40|18926.54|18846.54|18925.54|18845.54|18926.54|18846.54|18925.44|18845.44|10
1731170690000|2024-11-09 16:44:50|18925.56|18845.56|18926.03|18846.03|18927.13|18847.13|18925.56|18845.56|10
1731170700000|2024-11-09 16:45:00|18925.55|18845.55|18923.97|18843.97|18925.55|18845.55|18923.97|18843.97|10
1731170710000|2024-11-09 16:45:10|18925.11|18845.11|18926.25|18846.25|18926.31|18846.31|18925.11|18845.11|10
1731170720000|2024-11-09 16:45:20|18925.65|18845.65|18926|18846|18926.03|18846.03|18925.03|18845.03|10
1731170730000|2024-11-09 16:45:30|18925.77|18845.77|18926.73|18846.73|18926.73|18846.73|18925.6|18845.6|9
1731170740000|2024-11-09 16:45:40|18926.67|18846.67|18928.16|18848.16|18928.16|18848.16|18926.58|18846.58|10
1731170750000|2024-11-09 16:45:50|18928.52|18848.52|18929.98|18849.98|18930.06|18850.06|18928.52|18848.52|10
1731170760000|2024-11-09 16:46:00|18930.23|18850.23|18931.12|18851.12|18931.12|18851.12|18930.23|18850.23|10
1731170770000|2024-11-09 16:46:10|18931.46|18851.46|18932.45|18852.45|18932.58|18852.58|18931.46|18851.46|9
1731170780000|2024-11-09 16:46:20|18932.63|18852.63|18930.84|18850.84|18932.63|18852.63|18930.72|18850.72|10
1731170790000|2024-11-09 16:46:30|18930.95|18850.95|18932.32|18852.32|18932.32|18852.32|18930.5|18850.5|10
1731170800000|2024-11-09 16:46:40|18932.45|18852.45|18933.02|18853.02|18933.91|18853.91|18932.45|18852.45|10
1731170810000|2024-11-09 16:46:50|18933.16|18853.16|18934.05|18854.05|18934.16|18854.16|18932.83|18852.83|10
1731170820000|2024-11-09 16:47:00|18934.15|18854.15|18934.12|18854.12|18934.6|18854.6|18932.97|18852.97|10
1731170830000|2024-11-09 16:47:10|18933.68|18853.68|18934.19|18854.19|18934.25|18854.25|18933.68|18853.68|10
1731170840000|2024-11-09 16:47:20|18934.23|18854.23|18933.08|18853.08|18935.15|18855.15|18933.08|18853.08|10
1731170850000|2024-11-09 16:47:30|18933|18853|18936.18|18856.18|18936.18|18856.18|18933|18853|10
1731170860000|2024-11-09 16:47:40|18936.82|18856.82|18938.15|18858.15|18938.27|18858.27|18936.82|18856.82|9
1731170870000|2024-11-09 16:47:50|18938.39|18858.39|18942.64|18862.64|18942.65|18862.65|18938.39|18858.39|9
1731170880000|2024-11-09 16:48:00|18942.62|18862.62|18943.93|18863.93|18944.03|18864.03|18942.62|18862.62|9
1731170890000|2024-11-09 16:48:10|18944.09|18864.09|18943.88|18863.88|18944.39|18864.39|18943.88|18863.88|9
1731170900000|2024-11-09 16:48:20|18943.81|18863.81|18943.1|18863.1|18944.55|18864.55|18943.1|18863.1|10
1731170910000|2024-11-09 16:48:30|18943.21|18863.21|18944.1|18864.1|18944.1|18864.1|18942.76|18862.76|10
1731170920000|2024-11-09 16:48:40|18944.13|18864.13|18941.48|18861.48|18944.69|18864.69|18941.48|18861.48|10
1731170930000|2024-11-09 16:48:50|18941.24|18861.24|18937.69|18857.69|18941.24|18861.24|18937.69|18857.69|10
1731170940000|2024-11-09 16:49:00|18937.47|18857.47|18936.42|18856.42|18937.47|18857.47|18935.88|18855.88|10
1731170950000|2024-11-09 16:49:10|18936.11|18856.11|18937.6|18857.6|18937.6|18857.6|18935.93|18855.93|10
1731170960000|2024-11-09 16:49:20|18937.73|18857.73|18938.64|18858.64|18938.64|18858.64|18937.67|18857.67|10
1731170970000|2024-11-09 16:49:30|18939.5|18859.5|18942.36|18862.36|18942.36|18862.36|18939.5|18859.5|10
1731170980000|2024-11-09 16:49:40|18942.71|18862.71|18947.48|18867.48|18947.48|18867.48|18942.71|18862.71|10
1731170990000|2024-11-09 16:49:50|18948.01|18868.01|18947.08|18867.08|18948.1|18868.1|18946.54|18866.54|10
1731171000000|2024-11-09 16:50:00|18947.03|18867.03|18945.43|18865.43|18947.03|18867.03|18945.43|18865.43|10
1731171010000|2024-11-09 16:50:10|18945.46|18865.46|18945.05|18865.05|18945.87|18865.87|18944.99|18864.99|9
1731171020000|2024-11-09 16:50:20|18945.24|18865.24|18945.24|18865.24|18945.24|18865.24|18945.03|18865.03|9
1731171030000|2024-11-09 16:50:30|18945.44|18865.44|18947.93|18867.93|18947.93|18867.93|18945.44|18865.44|10
1731171040000|2024-11-09 16:50:40|18948.47|18868.47|18949.44|18869.44|18949.44|18869.44|18948.47|18868.47|10
1731171050000|2024-11-09 16:50:50|18949.64|18869.64|18949.58|18869.58|18949.83|18869.83|18949.2|18869.2|10
1731171060000|2024-11-09 16:51:00|18950.03|18870.03|18950.59|18870.59|18950.59|18870.59|18950.03|18870.03|9
1731171070000|2024-11-09 16:51:10|18951.28|18871.28|18954.1|18874.1|18954.1|18874.1|18951.28|18871.28|10
1731171080000|2024-11-09 16:51:20|18954.25|18874.25|18955.93|18875.93|18955.93|18875.93|18954.14|18874.14|8
1731171090000|2024-11-09 16:51:30|18956.61|18876.61|18958.54|18878.54|18958.54|18878.54|18956.61|18876.61|10
1731171100000|2024-11-09 16:51:40|18958.85|18878.85|18961.66|18881.66|18961.82|18881.82|18958.85|18878.85|10
1731171110000|2024-11-09 16:51:50|18962.18|18882.18|18963.46|18883.46|18963.66|18883.66|18962.18|18882.18|10
1731171120000|2024-11-09 16:52:00|18963.42|18883.42|18965.39|18885.39|18965.5|18885.5|18962.03|18882.03|8
1731171130000|2024-11-09 16:52:10|18965.19|18885.19|18966.41|18886.41|18967.08|18887.08|18964.7|18884.7|10
1731171140000|2024-11-09 16:52:20|18966.15|18886.15|18965.38|18885.38|18966.15|18886.15|18965.1|18885.1|10
1731171150000|2024-11-09 16:52:30|18964.71|18884.71|18962.18|18882.18|18964.96|18884.96|18962.18|18882.18|10
1731171160000|2024-11-09 16:52:40|18962.28|18882.28|18962.04|18882.04|18962.79|18882.79|18962.04|18882.04|10
1731171170000|2024-11-09 16:52:50|18962.39|18882.39|18962.93|18882.93|18962.93|18882.93|18962.39|18882.39|10
1731171180000|2024-11-09 16:53:00|18963.05|18883.05|18961.91|18881.91|18963.08|18883.08|18961.91|18881.91|10
1731171190000|2024-11-09 16:53:10|18961.99|18881.99|18962.31|18882.31|18962.31|18882.31|18961.91|18881.91|10
1731171200000|2024-11-09 16:53:20|18962.09|18882.09|18962.1|18882.1|18962.1|18882.1|18961.73|18881.73|8
1731171210000|2024-11-09 16:53:30|18962.29|18882.29|18963.03|18883.03|18963.03|18883.03|18961.99|18881.99|10
1731171220000|2024-11-09 16:53:40|18963.32|18883.32|18962.88|18882.88|18963.43|18883.43|18962.67|18882.67|10
1731171230000|2024-11-09 16:53:50|18963.07|18883.07|18964.44|18884.44|18964.44|18884.44|18962.55|18882.55|10
1731171240000|2024-11-09 16:54:00|18964.49|18884.49|18961.24|18881.24|18964.49|18884.49|18961.24|18881.24|10
1731171250000|2024-11-09 16:54:10|18960.86|18880.86|18960.77|18880.77|18961.09|18881.09|18960.77|18880.77|8
1731171260000|2024-11-09 16:54:20|18960.68|18880.68|18958.83|18878.83|18960.68|18880.68|18958.68|18878.68|10
1731171270000|2024-11-09 16:54:30|18958.96|18878.96|18957.3|18877.3|18958.96|18878.96|18957.3|18877.3|10
1731171280000|2024-11-09 16:54:40|18957.86|18877.86|18958.82|18878.82|18963.19|18883.19|18957.86|18877.86|10
1731171290000|2024-11-09 16:54:50|18959.06|18879.06|18959.15|18879.15|18959.73|18879.73|18959.04|18879.04|10
1731171300000|2024-11-09 16:55:00|18959.03|18879.03|18955.83|18875.83|18959.03|18879.03|18955.83|18875.83|10
1731171310000|2024-11-09 16:55:10|18955.77|18875.77|18954.46|18874.46|18955.77|18875.77|18952.96|18872.96|10
1731171320000|2024-11-09 16:55:20|18954.52|18874.52|18951.21|18871.21|18954.72|18874.72|18951.21|18871.21|9
1731171330000|2024-11-09 16:55:30|18951.33|18871.33|18951.09|18871.09|18951.59|18871.59|18950.85|18870.85|10
1731171340000|2024-11-09 16:55:40|18950.9|18870.9|18949.21|18869.21|18950.9|18870.9|18949.17|18869.17|10
1731171350000|2024-11-09 16:55:50|18950.01|18870.01|18947.03|18867.03|18950.01|18870.01|18947.03|18867.03|10
1731171360000|2024-11-09 16:56:00|18946.47|18866.47|18943.22|18863.22|18946.47|18866.47|18943.22|18863.22|10
1731171370000|2024-11-09 16:56:10|18942.76|18862.76|18941.71|18861.71|18943.25|18863.25|18941.71|18861.71|10
1731171380000|2024-11-09 16:56:20|18941.62|18861.62|18946.04|18866.04|18946.04|18866.04|18941.62|18861.62|10
1731171390000|2024-11-09 16:56:30|18946.42|18866.42|18947.02|18867.02|18947.13|18867.13|18946.42|18866.42|10
1731171400000|2024-11-09 16:56:40|18947.04|18867.04|18946.6|18866.6|18947.04|18867.04|18946.55|18866.55|10
1731171410000|2024-11-09 16:56:50|18946.63|18866.63|18945.25|18865.25|18946.63|18866.63|18945.04|18865.04|10
1731171420000|2024-11-09 16:57:00|18945.23|18865.23|18943.88|18863.88|18945.82|18865.82|18943.88|18863.88|10
1731171430000|2024-11-09 16:57:10|18944.21|18864.21|18944.71|18864.71|18944.85|18864.85|18944.21|18864.21|10
1731171440000|2024-11-09 16:57:20|18945.03|18865.03|18945.57|18865.57|18945.57|18865.57|18945.03|18865.03|10
1731171450000|2024-11-09 16:57:30|18945.51|18865.51|18944.75|18864.75|18945.97|18865.97|18944.75|18864.75|10
1731171460000|2024-11-09 16:57:40|18944.7|18864.7|18943.82|18863.82|18944.72|18864.72|18943.61|18863.61|10
1731171470000|2024-11-09 16:57:50|18942.7|18862.7|18942.42|18862.42|18942.7|18862.7|18942.03|18862.03|10
1731171480000|2024-11-09 16:58:00|18942.44|18862.44|18941.41|18861.41|18942.44|18862.44|18941.16|18861.16|10
1731171490000|2024-11-09 16:58:10|18941.43|18861.43|18940.18|18860.18|18942.24|18862.24|18940.18|18860.18|10
1731171500000|2024-11-09 16:58:20|18940.34|18860.34|18940.48|18860.48|18940.56|18860.56|18940.34|18860.34|10
1731171510000|2024-11-09 16:58:30|18940.45|18860.45|18940.27|18860.27|18940.69|18860.69|18940.27|18860.27|9
1731171520000|2024-11-09 16:58:40|18940.23|18860.23|18940.77|18860.77|18940.77|18860.77|18939.92|18859.92|9
1731171530000|2024-11-09 16:58:50|18940.91|18860.91|18941.38|18861.38|18941.76|18861.76|18940.91|18860.91|10
1731171540000|2024-11-09 16:59:00|18941.07|18861.07|18940.42|18860.42|18941.21|18861.21|18940.26|18860.26|10
1731171550000|2024-11-09 16:59:10|18940.08|18860.08|18940.37|18860.37|18940.37|18860.37|18939.59|18859.59|9
1731171560000|2024-11-09 16:59:20|18940.46|18860.46|18942.08|18862.08|18942.08|18862.08|18940.46|18860.46|10
1731171570000|2024-11-09 16:59:30|18942.14|18862.14|18942.36|18862.36|18942.44|18862.44|18941.95|18861.95|10
1731171580000|2024-11-09 16:59:40|18942.33|18862.33|18942.56|18862.56|18942.8|18862.8|18942.33|18862.33|10
1731171590000|2024-11-09 16:59:50|18942.79|18862.79|18941.66|18861.66|18943.1|18863.1|18941.66|18861.66|10
1731171600000|2024-11-09 17:00:00|18941.53|18861.53|18940.03|18860.03|18941.77|18861.77|18938.81|18858.81|10
1731171610000|2024-11-09 17:00:10|18939.74|18859.74|18938.55|18858.55|18939.82|18859.82|18938.34|18858.34|10
1731171620000|2024-11-09 17:00:20|18939.15|18859.15|18939.61|18859.61|18939.61|18859.61|18939.15|18859.15|10
1731171630000|2024-11-09 17:00:30|18939.88|18859.88|18940.78|18860.78|18941.25|18861.25|18939.88|18859.88|10
1731171640000|2024-11-09 17:00:40|18940.61|18860.61|18940.06|18860.06|18940.93|18860.93|18940.06|18860.06|10
1731171650000|2024-11-09 17:00:50|18940.18|18860.18|18939.36|18859.36|18940.18|18860.18|18939.36|18859.36|10
1731171660000|2024-11-09 17:01:00|18939.33|18859.33|18939.2|18859.2|18939.44|18859.44|18939.14|18859.14|10
1731171670000|2024-11-09 17:01:10|18938.75|18858.75|18936.6|18856.6|18938.88|18858.88|18936.6|18856.6|10
1731171680000|2024-11-09 17:01:20|18935.89|18855.89|18932.63|18852.63|18935.89|18855.89|18932.63|18852.63|10
1731171690000|2024-11-09 17:01:30|18932.52|18852.52|18931.33|18851.33|18932.52|18852.52|18931.33|18851.33|10
1731171700000|2024-11-09 17:01:40|18931.35|18851.35|18932.48|18852.48|18932.48|18852.48|18930.79|18850.79|10
1731171710000|2024-11-09 17:01:50|18932.76|18852.76|18939.44|18859.44|18939.99|18859.99|18932.76|18852.76|10
1731171720000|2024-11-09 17:02:00|18939.14|18859.14|18940.09|18860.09|18940.09|18860.09|18938.96|18858.96|10
1731171730000|2024-11-09 17:02:10|18940.35|18860.35|18942.83|18862.83|18942.83|18862.83|18940.35|18860.35|10
1731171740000|2024-11-09 17:02:20|18943.4|18863.4|18947.53|18867.53|18947.53|18867.53|18943.22|18863.22|10
1731171750000|2024-11-09 17:02:30|18947.61|18867.61|18948.76|18868.76|18949.05|18869.05|18947.5|18867.5|10
1731171760000|2024-11-09 17:02:40|18948.89|18868.89|18946.31|18866.31|18949.29|18869.29|18946.31|18866.31|9
1731171770000|2024-11-09 17:02:50|18945.02|18865.02|18941.97|18861.97|18945.02|18865.02|18941.95|18861.95|10
1731171780000|2024-11-09 17:03:00|18942.27|18862.27|18943.12|18863.12|18943.12|18863.12|18942.27|18862.27|10
1731171790000|2024-11-09 17:03:10|18943.16|18863.16|18942.49|18862.49|18943.16|18863.16|18942.14|18862.14|10
1731171800000|2024-11-09 17:03:20|18940.67|18860.67|18935.37|18855.37|18940.67|18860.67|18935.37|18855.37|10
1731171810000|2024-11-09 17:03:30|18935.73|18855.73|18932.24|18852.24|18935.73|18855.73|18932.08|18852.08|10
1731171820000|2024-11-09 17:03:40|18932.16|18852.16|18932.06|18852.06|18932.76|18852.76|18931.96|18851.96|10
1731171830000|2024-11-09 17:03:50|18931.91|18851.91|18930.43|18850.43|18931.97|18851.97|18930.43|18850.43|10
1731171840000|2024-11-09 17:04:00|18929.37|18849.37|18928.96|18848.96|18929.84|18849.84|18928.96|18848.96|10
1731171850000|2024-11-09 17:04:10|18928.58|18848.58|18928.18|18848.18|18928.58|18848.58|18927.63|18847.63|10
1731171860000|2024-11-09 17:04:20|18928.09|18848.09|18928.69|18848.69|18928.82|18848.82|18927.76|18847.76|10
1731171870000|2024-11-09 17:04:30|18928.68|18848.68|18928.93|18848.93|18929.39|18849.39|18928.31|18848.31|10
1731171880000|2024-11-09 17:04:40|18928.6|18848.6|18927.24|18847.24|18928.83|18848.83|18927.22|18847.22|10
1731171890000|2024-11-09 17:04:50|18927.18|18847.18|18928|18848|18928|18848|18927.14|18847.14|9
1731171900000|2024-11-09 17:05:00|18928.07|18848.07|18930.22|18850.22|18930.22|18850.22|18927.91|18847.91|10
1731171910000|2024-11-09 17:05:10|18930.27|18850.27|18934.89|18854.89|18934.96|18854.96|18930.27|18850.27|10
1731171920000|2024-11-09 17:05:20|18935.34|18855.34|18933.7|18853.7|18935.58|18855.58|18933.66|18853.66|10
1731171930000|2024-11-09 17:05:30|18934.09|18854.09|18933.28|18853.28|18934.09|18854.09|18933.2|18853.2|10
1731171940000|2024-11-09 17:05:40|18933.19|18853.19|18931.63|18851.63|18933.19|18853.19|18931.28|18851.28|10
1731171950000|2024-11-09 17:05:50|18931.56|18851.56|18930.66|18850.66|18931.56|18851.56|18930.25|18850.25|10
1731171960000|2024-11-09 17:06:00|18930.52|18850.52|18932.34|18852.34|18932.34|18852.34|18930.43|18850.43|10
1731171970000|2024-11-09 17:06:10|18932.24|18852.24|18933.84|18853.84|18933.97|18853.97|18932.24|18852.24|10
1731171980000|2024-11-09 17:06:20|18934.05|18854.05|18931.91|18851.91|18934.05|18854.05|18931.91|18851.91|10
1731171990000|2024-11-09 17:06:30|18931.87|18851.87|18930.04|18850.04|18931.87|18851.87|18930.02|18850.02|9
1731172000000|2024-11-09 17:06:40|18929.53|18849.53|18926.15|18846.15|18929.53|18849.53|18926.15|18846.15|10
1731172010000|2024-11-09 17:06:50|18926.31|18846.31|18924.65|18844.65|18926.9|18846.9|18924.65|18844.65|10
1731172020000|2024-11-09 17:07:00|18924.1|18844.1|18907.92|18827.92|18924.1|18844.1|18907.92|18827.92|10
1731172030000|2024-11-09 17:07:10|18905.73|18825.73|18903.41|18823.41|18905.73|18825.73|18900.27|18820.27|10
1731172040000|2024-11-09 17:07:20|18903.85|18823.85|18906.23|18826.23|18906.42|18826.42|18903.85|18823.85|10
1731172050000|2024-11-09 17:07:30|18906.18|18826.18|18904.65|18824.65|18906.18|18826.18|18903.08|18823.08|10
1731172060000|2024-11-09 17:07:40|18904.04|18824.04|18901.8|18821.8|18904.04|18824.04|18901.8|18821.8|10
1731172070000|2024-11-09 17:07:50|18901.87|18821.87|18896.27|18816.27|18901.87|18821.87|18895.64|18815.64|10
1731172080000|2024-11-09 17:08:00|18896.65|18816.65|18896.97|18816.97|18897.01|18817.01|18895.67|18815.67|10
1731172090000|2024-11-09 17:08:10|18896.96|18816.96|18892.43|18812.43|18896.96|18816.96|18892.29|18812.29|10
1731172100000|2024-11-09 17:08:20|18891.92|18811.92|18893.43|18813.43|18895.09|18815.09|18891.62|18811.62|10
1731172110000|2024-11-09 17:08:30|18894.99|18814.99|18893.22|18813.22|18894.99|18814.99|18893.22|18813.22|10
1731172120000|2024-11-09 17:08:40|18893.14|18813.14|18891.04|18811.04|18893.14|18813.14|18891|18811|10
1731172130000|2024-11-09 17:08:50|18890.91|18810.91|18886.45|18806.45|18890.91|18810.91|18886.45|18806.45|10
1731172140000|2024-11-09 17:09:00|18887.05|18807.05|18886.84|18806.84|18888.19|18808.19|18886.84|18806.84|10
1731172150000|2024-11-09 17:09:10|18885.82|18805.82|18883.48|18803.48|18885.82|18805.82|18883.48|18803.48|9
1731172160000|2024-11-09 17:09:20|18883.59|18803.59|18883.82|18803.82|18884.16|18804.16|18883.59|18803.59|10
1731172170000|2024-11-09 17:09:30|18882.77|18802.77|18878.52|18798.52|18882.77|18802.77|18878.05|18798.05|10
1731172180000|2024-11-09 17:09:40|18879.37|18799.37|18882.63|18802.63|18882.63|18802.63|18879.37|18799.37|10
1731172190000|2024-11-09 17:09:50|18883.01|18803.01|18885.52|18805.52|18885.52|18805.52|18883.01|18803.01|10
1731172200000|2024-11-09 17:10:00|18886.62|18806.62|18889.09|18809.09|18889.09|18809.09|18886.62|18806.62|10
1731172210000|2024-11-09 17:10:10|18888.6|18808.6|18882.17|18802.17|18888.6|18808.6|18882.17|18802.17|10
1731172220000|2024-11-09 17:10:20|18881.34|18801.34|18880.87|18800.87|18881.88|18801.88|18880.79|18800.79|10
1731172230000|2024-11-09 17:10:30|18880.78|18800.78|18880.25|18800.25|18882.03|18802.03|18880.25|18800.25|10
1731172240000|2024-11-09 17:10:40|18879.3|18799.3|18867.76|18787.76|18879.3|18799.3|18867.76|18787.76|10
1731172250000|2024-11-09 17:10:50|18866.64|18786.64|18864.3|18784.3|18866.64|18786.64|18863.32|18783.32|10
1731172260000|2024-11-09 17:11:00|18863.65|18783.65|18857.67|18777.67|18863.65|18783.65|18857.5|18777.5|10
1731172270000|2024-11-09 17:11:10|18858.1|18778.1|18855.51|18775.51|18859.3|18779.3|18855.51|18775.51|10
1731172280000|2024-11-09 17:11:20|18854.94|18774.94|18852.04|18772.04|18854.94|18774.94|18852.04|18772.04|10
1731172290000|2024-11-09 17:11:30|18851.36|18771.36|18841.4|18761.4|18851.36|18771.36|18838.96|18758.96|10
1731172300000|2024-11-09 17:11:40|18841.96|18761.96|18843.91|18763.91|18843.91|18763.91|18841.49|18761.49|9
1731172310000|2024-11-09 17:11:50|18844.41|18764.41|18844.58|18764.58|18845.31|18765.31|18844.39|18764.39|10
1731172320000|2024-11-09 17:12:00|18843.13|18763.13|18840.64|18760.64|18843.13|18763.13|18839.79|18759.79|10
1731172330000|2024-11-09 17:12:10|18840.63|18760.63|18844.3|18764.3|18844.59|18764.59|18840.51|18760.51|10
1731172340000|2024-11-09 17:12:20|18844.36|18764.36|18838.27|18758.27|18844.36|18764.36|18838.27|18758.27|10
1731172350000|2024-11-09 17:12:30|18838.06|18758.06|18831.79|18751.79|18838.06|18758.06|18831.79|18751.79|10
1731172360000|2024-11-09 17:12:40|18831.96|18751.96|18826.13|18746.13|18832.3|18752.3|18825.24|18745.24|10
1731172370000|2024-11-09 17:12:50|18826.09|18746.09|18828.29|18748.29|18828.92|18748.92|18826.09|18746.09|9
1731172380000|2024-11-09 17:13:00|18828.26|18748.26|18824.66|18744.66|18828.26|18748.26|18824.66|18744.66|10
1731172390000|2024-11-09 17:13:10|18823.61|18743.61|18816.6|18736.6|18823.61|18743.61|18816.6|18736.6|10
1731172400000|2024-11-09 17:13:20|18816.33|18736.33|18820.76|18740.76|18821.13|18741.13|18816.3|18736.3|10
1731172410000|2024-11-09 17:13:30|18820.4|18740.4|18818.01|18738.01|18821.09|18741.09|18818.01|18738.01|9
1731172420000|2024-11-09 17:13:40|18817.78|18737.78|18819.62|18739.62|18819.62|18739.62|18817.78|18737.78|10
1731172430000|2024-11-09 17:13:50|18819.4|18739.4|18812.91|18732.91|18819.4|18739.4|18812.68|18732.68|10
1731172440000|2024-11-09 17:14:00|18812.89|18732.89|18814.65|18734.65|18814.65|18734.65|18812.89|18732.89|10
1731172450000|2024-11-09 17:14:10|18814.84|18734.84|18810.51|18730.51|18814.84|18734.84|18810.51|18730.51|10
1731172460000|2024-11-09 17:14:20|18809.47|18729.47|18800.64|18720.64|18809.47|18729.47|18800.64|18720.64|10
1731172470000|2024-11-09 17:14:30|18800.87|18720.87|18800.08|18720.08|18802.47|18722.47|18800.08|18720.08|10
1731172480000|2024-11-09 17:14:40|18799.02|18719.02|18799.36|18719.36|18800.41|18720.41|18799.02|18719.02|10
1731172490000|2024-11-09 17:14:50|18799.27|18719.27|18799.07|18719.07|18799.88|18719.88|18799.07|18719.07|10
1731172500000|2024-11-09 17:15:00|18798.22|18718.22|18796.76|18716.76|18798.22|18718.22|18796.31|18716.31|10
1731172510000|2024-11-09 17:15:10|18796.09|18716.09|18794.56|18714.56|18796.09|18716.09|18794.56|18714.56|10
1731172520000|2024-11-09 17:15:20|18794.04|18714.04|18790.18|18710.18|18794.04|18714.04|18787.74|18707.74|10
1731172530000|2024-11-09 17:15:30|18788.13|18708.13|18787.47|18707.47|18788.79|18708.79|18787.47|18707.47|10
1731172540000|2024-11-09 17:15:40|18787.02|18707.02|18784.15|18704.15|18787.02|18707.02|18784.15|18704.15|10
1731172550000|2024-11-09 17:15:50|18782.34|18702.34|18777.93|18697.93|18782.53|18702.53|18777.93|18697.93|10
1731172560000|2024-11-09 17:16:00|18777.01|18697.01|18774.03|18694.03|18777.01|18697.01|18773.34|18693.34|10
1731172570000|2024-11-09 17:16:10|18772.55|18692.55|18772.47|18692.47|18772.77|18692.77|18772.2|18692.2|10
1731172580000|2024-11-09 17:16:20|18772.79|18692.79|18771.88|18691.88|18773.14|18693.14|18771.88|18691.88|10
1731172590000|2024-11-09 17:16:30|18771.45|18691.45|18770.01|18690.01|18771.56|18691.56|18770.01|18690.01|10
1731172600000|2024-11-09 17:16:40|18768.74|18688.74|18765.6|18685.6|18768.74|18688.74|18765.59|18685.59|10
1731172610000|2024-11-09 17:16:50|18765.51|18685.51|18763.89|18683.89|18765.51|18685.51|18763.26|18683.26|10
1731172620000|2024-11-09 17:17:00|18764.15|18684.15|18761|18681|18764.15|18684.15|18761|18681|10
1731172630000|2024-11-09 17:17:10|18760.92|18680.92|18757.66|18677.66|18760.92|18680.92|18757.66|18677.66|10
1731172640000|2024-11-09 17:17:20|18757.27|18677.27|18753.52|18673.52|18757.5|18677.5|18752.78|18672.78|10
1731172650000|2024-11-09 17:17:30|18754.46|18674.46|18766.61|18686.61|18767.31|18687.31|18754.46|18674.46|10
1731172660000|2024-11-09 17:17:40|18765.98|18685.98|18772.28|18692.28|18773.17|18693.17|18765.98|18685.98|10
1731172670000|2024-11-09 17:17:50|18772.51|18692.51|18772.76|18692.76|18773.3|18693.3|18771.31|18691.31|10
1731172680000|2024-11-09 17:18:00|18774.22|18694.22|18787.42|18707.42|18787.42|18707.42|18774.22|18694.22|10
1731172690000|2024-11-09 17:18:10|18786.13|18706.13|18786.07|18706.07|18786.13|18706.13|18785.1|18705.1|10
1731172700000|2024-11-09 17:18:20|18787.28|18707.28|18792.44|18712.44|18792.44|18712.44|18787.28|18707.28|10
1731172710000|2024-11-09 17:18:30|18793.07|18713.07|18797.98|18717.98|18797.98|18717.98|18793.07|18713.07|10
1731172720000|2024-11-09 17:18:40|18798.11|18718.11|18803.21|18723.21|18803.21|18723.21|18797.79|18717.79|10
1731172730000|2024-11-09 17:18:50|18806.66|18726.66|18813.36|18733.36|18813.47|18733.47|18806.66|18726.66|10
1731172740000|2024-11-09 17:19:00|18813.8|18733.8|18811.82|18731.82|18814.1|18734.1|18811.82|18731.82|10
1731172750000|2024-11-09 17:19:10|18812.88|18732.88|18817.37|18737.37|18817.37|18737.37|18811.99|18731.99|10
1731172760000|2024-11-09 17:19:20|18817.59|18737.59|18818.91|18738.91|18819.96|18739.96|18817.59|18737.59|10
1731172770000|2024-11-09 17:19:30|18818.14|18738.14|18812.25|18732.25|18818.14|18738.14|18812.24|18732.24|10
1731172780000|2024-11-09 17:19:40|18812.07|18732.07|18810.45|18730.45|18812.07|18732.07|18810.45|18730.45|10
1731172790000|2024-11-09 17:19:50|18810.78|18730.78|18813.09|18733.09|18813.09|18733.09|18810.22|18730.22|10
1731172800000|2024-11-09 17:20:00|18813.91|18733.91|18816.17|18736.17|18817.31|18737.31|18813.91|18733.91|10
1731172810000|2024-11-09 17:20:10|18817.19|18737.19|18820.47|18740.47|18820.88|18740.88|18817.19|18737.19|10
1731172820000|2024-11-09 17:20:20|18819.17|18739.17|18821.3|18741.3|18821.3|18741.3|18818.39|18738.39|9
1731172830000|2024-11-09 17:20:30|18822.77|18742.77|18827.54|18747.54|18827.54|18747.54|18822.77|18742.77|10
1731172840000|2024-11-09 17:20:40|18828.4|18748.4|18829.8|18749.8|18830.54|18750.54|18828.4|18748.4|10
1731172850000|2024-11-09 17:20:50|18829.82|18749.82|18830.18|18750.18|18830.69|18750.69|18829.82|18749.82|10
1731172860000|2024-11-09 17:21:00|18830.99|18750.99|18833.46|18753.46|18833.46|18753.46|18830.83|18750.83|10
1731172870000|2024-11-09 17:21:10|18834.06|18754.06|18838.45|18758.45|18838.45|18758.45|18834.06|18754.06|10
1731172880000|2024-11-09 17:21:20|18838.48|18758.48|18838.49|18758.49|18839.46|18759.46|18838.2|18758.2|9
1731172890000|2024-11-09 17:21:30|18838.41|18758.41|18843.4|18763.4|18843.4|18763.4|18837.5|18757.5|10
1731172900000|2024-11-09 17:21:40|18842.8|18762.8|18841.95|18761.95|18842.8|18762.8|18841.05|18761.05|10
1731172910000|2024-11-09 17:21:50|18842.45|18762.45|18842.4|18762.4|18843.05|18763.05|18842.4|18762.4|10
1731172920000|2024-11-09 17:22:00|18842.23|18762.23|18845.13|18765.13|18845.13|18765.13|18842.22|18762.22|10
1731172930000|2024-11-09 17:22:10|18845.28|18765.28|18844.85|18764.85|18845.62|18765.62|18843.56|18763.56|10
1731172940000|2024-11-09 17:22:20|18846.23|18766.23|18848.13|18768.13|18849.43|18769.43|18846.23|18766.23|10
1731172950000|2024-11-09 17:22:30|18848.33|18768.33|18851.22|18771.22|18851.22|18771.22|18848.33|18768.33|9
1731172960000|2024-11-09 17:22:40|18851.26|18771.26|18856.6|18776.6|18857.55|18777.55|18851.26|18771.26|10
1731172970000|2024-11-09 17:22:50|18856.36|18776.36|18856.28|18776.28|18856.49|18776.49|18856.06|18776.06|10
1731172980000|2024-11-09 17:23:00|18856.49|18776.49|18854.57|18774.57|18856.83|18776.83|18854.57|18774.57|10
1731172990000|2024-11-09 17:23:10|18853.73|18773.73|18852.37|18772.37|18853.73|18773.73|18851.9|18771.9|10
1731173000000|2024-11-09 17:23:20|18852.13|18772.13|18854.56|18774.56|18854.56|18774.56|18851.3|18771.3|10
1731173010000|2024-11-09 17:23:30|18853.89|18773.89|18855.77|18775.77|18855.77|18775.77|18853.89|18773.89|10
1731173020000|2024-11-09 17:23:40|18855.8|18775.8|18856.74|18776.74|18857.41|18777.41|18855.8|18775.8|10
1731173030000|2024-11-09 17:23:50|18856.45|18776.45|18856.78|18776.78|18856.78|18776.78|18855.57|18775.57|10
1731173040000|2024-11-09 17:24:00|18856.74|18776.74|18858.86|18778.86|18858.86|18778.86|18856.61|18776.61|10
1731173050000|2024-11-09 17:24:10|18859.18|18779.18|18863.51|18783.51|18863.51|18783.51|18859.13|18779.13|10
1731173060000|2024-11-09 17:24:20|18863.77|18783.77|18868.48|18788.48|18868.73|18788.73|18863.77|18783.77|10
1731173070000|2024-11-09 17:24:30|18868.1|18788.1|18869.19|18789.19|18869.48|18789.48|18866.99|18786.99|10
1731173080000|2024-11-09 17:24:40|18869.59|18789.59|18873.52|18793.52|18873.52|18793.52|18869.59|18789.59|10
1731173090000|2024-11-09 17:24:50|18873.92|18793.92|18875.91|18795.91|18875.91|18795.91|18873.9|18793.9|10
1731173100000|2024-11-09 17:25:00|18875.87|18795.87|18875.57|18795.57|18876.41|18796.41|18874.92|18794.92|10
1731173110000|2024-11-09 17:25:10|18878.03|18798.03|18876.44|18796.44|18879.71|18799.71|18876.44|18796.44|10
1731173120000|2024-11-09 17:25:20|18876.35|18796.35|18875.43|18795.43|18876.35|18796.35|18874.82|18794.82|10
1731173130000|2024-11-09 17:25:30|18875.35|18795.35|18876.53|18796.53|18876.85|18796.85|18875.35|18795.35|10
1731173140000|2024-11-09 17:25:40|18876.64|18796.64|18876.43|18796.43|18876.69|18796.69|18874.61|18794.61|10
1731173150000|2024-11-09 17:25:50|18876.15|18796.15|18877.29|18797.29|18877.29|18797.29|18875.94|18795.94|10
1731173160000|2024-11-09 17:26:00|18877.34|18797.34|18877.09|18797.09|18877.34|18797.34|18876.81|18796.81|10
1731173170000|2024-11-09 17:26:10|18877.82|18797.82|18874.37|18794.37|18877.89|18797.89|18874.37|18794.37|10
1731173180000|2024-11-09 17:26:20|18874.14|18794.14|18871.87|18791.87|18874.14|18794.14|18871.87|18791.87|10
1731173190000|2024-11-09 17:26:30|18871.97|18791.97|18870.69|18790.69|18871.98|18791.98|18870.48|18790.48|9
1731173200000|2024-11-09 17:26:40|18870.42|18790.42|18871.05|18791.05|18871.05|18791.05|18870.42|18790.42|10
1731173210000|2024-11-09 17:26:50|18871.11|18791.11|18871.14|18791.14|18871.4|18791.4|18870.52|18790.52|10
1731173220000|2024-11-09 17:27:00|18871.16|18791.16|18872.4|18792.4|18872.4|18792.4|18871.16|18791.16|10
1731173230000|2024-11-09 17:27:10|18872.55|18792.55|18876|18796|18876|18796|18872.55|18792.55|10
1731173240000|2024-11-09 17:27:20|18877.43|18797.43|18881.14|18801.14|18881.14|18801.14|18877.43|18797.43|10
1731173250000|2024-11-09 17:27:30|18881.45|18801.45|18882.16|18802.16|18882.47|18802.47|18881.45|18801.45|10
1731173260000|2024-11-09 17:27:40|18882.14|18802.14|18881.75|18801.75|18883.07|18803.07|18881.75|18801.75|10
1731173270000|2024-11-09 17:27:50|18881.51|18801.51|18878.42|18798.42|18881.51|18801.51|18878.42|18798.42|10
1731173280000|2024-11-09 17:28:00|18878.28|18798.28|18877.74|18797.74|18878.35|18798.35|18877.65|18797.65|10
1731173290000|2024-11-09 17:28:10|18876.19|18796.19|18873.68|18793.68|18876.19|18796.19|18873.45|18793.45|10
1731173300000|2024-11-09 17:28:20|18873.63|18793.63|18870.31|18790.31|18873.63|18793.63|18870.25|18790.25|10
1731173310000|2024-11-09 17:28:30|18870.29|18790.29|18872.21|18792.21|18872.21|18792.21|18870.29|18790.29|10
1731173320000|2024-11-09 17:28:40|18872.91|18792.91|18875.22|18795.22|18875.22|18795.22|18872.7|18792.7|10
1731173330000|2024-11-09 17:28:50|18876.27|18796.27|18878.72|18798.72|18878.72|18798.72|18876.23|18796.23|10
1731173340000|2024-11-09 17:29:00|18879.09|18799.09|18878.56|18798.56|18879.09|18799.09|18877.79|18797.79|10
1731173350000|2024-11-09 17:29:10|18878.6|18798.6|18878.44|18798.44|18879.26|18799.26|18878.44|18798.44|10
1731173360000|2024-11-09 17:29:20|18878.6|18798.6|18882.4|18802.4|18882.43|18802.43|18878.6|18798.6|10
1731173370000|2024-11-09 17:29:30|18882.45|18802.45|18887.59|18807.59|18887.59|18807.59|18882.45|18802.45|9
1731173380000|2024-11-09 17:29:40|18887.63|18807.63|18887.03|18807.03|18887.63|18807.63|18885.72|18805.72|10
1731173390000|2024-11-09 17:29:50|18886.85|18806.85|18885.95|18805.95|18886.85|18806.85|18885.67|18805.67|10
1731173400000|2024-11-09 17:30:00|18885.93|18805.93|18888.41|18808.41|18889.72|18809.72|18885.83|18805.83|10
1731173410000|2024-11-09 17:30:10|18889.06|18809.06|18891.19|18811.19|18891.19|18811.19|18888.72|18808.72|10
1731173420000|2024-11-09 17:30:20|18891.75|18811.75|18890.27|18810.27|18892.13|18812.13|18890.27|18810.27|10
1731173430000|2024-11-09 17:30:30|18890.18|18810.18|18890.06|18810.06|18890.64|18810.64|18889.63|18809.63|10
1731173440000|2024-11-09 17:30:40|18890.21|18810.21|18892.16|18812.16|18892.16|18812.16|18889.26|18809.26|10
1731173450000|2024-11-09 17:30:50|18892.31|18812.31|18893.87|18813.87|18895.51|18815.51|18892.31|18812.31|10
1731173460000|2024-11-09 17:31:00|18895.86|18815.86|18894.96|18814.96|18896.43|18816.43|18894.95|18814.95|10
1731173470000|2024-11-09 17:31:10|18895.1|18815.1|18896.99|18816.99|18897.19|18817.19|18895.1|18815.1|10
1731173480000|2024-11-09 17:31:20|18896.82|18816.82|18898.91|18818.91|18898.91|18818.91|18896.82|18816.82|10
1731173490000|2024-11-09 17:31:30|18898.74|18818.74|18897.02|18817.02|18898.74|18818.74|18896.67|18816.67|10
1731173500000|2024-11-09 17:31:40|18897.16|18817.16|18897.92|18817.92|18897.92|18817.92|18897.16|18817.16|10
1731173510000|2024-11-09 17:31:50|18897.88|18817.88|18897.72|18817.72|18898.07|18818.07|18897.17|18817.17|10
1731173520000|2024-11-09 17:32:00|18896.93|18816.93|18895.18|18815.18|18897|18817|18894.8|18814.8|10
1731173530000|2024-11-09 17:32:10|18895.07|18815.07|18896.56|18816.56|18898.03|18818.03|18895.07|18815.07|10
1731173540000|2024-11-09 17:32:20|18895.91|18815.91|18894.85|18814.85|18897.35|18817.35|18894.71|18814.71|10
1731173550000|2024-11-09 17:32:30|18894.4|18814.4|18889.55|18809.55|18894.4|18814.4|18889.55|18809.55|10
1731173560000|2024-11-09 17:32:40|18888.27|18808.27|18885.16|18805.16|18888.27|18808.27|18885.16|18805.16|10
1731173570000|2024-11-09 17:32:50|18884.88|18804.88|18888.33|18808.33|18888.33|18808.33|18884.88|18804.88|10
1731173580000|2024-11-09 17:33:00|18888.64|18808.64|18886.64|18806.64|18888.64|18808.64|18885.16|18805.16|10
1731173590000|2024-11-09 17:33:10|18886.85|18806.85|18884.04|18804.04|18886.85|18806.85|18884.04|18804.04|10
1731173600000|2024-11-09 17:33:20|18884.03|18804.03|18885.26|18805.26|18885.4|18805.4|18884.03|18804.03|10
1731173610000|2024-11-09 17:33:30|18885.3|18805.3|18885.99|18805.99|18885.99|18805.99|18884.96|18804.96|10
1731173620000|2024-11-09 17:33:40|18886.02|18806.02|18889.63|18809.63|18889.63|18809.63|18886.02|18806.02|8
1731173630000|2024-11-09 17:33:50|18889.61|18809.61|18892.42|18812.42|18892.42|18812.42|18889.61|18809.61|10
1731173640000|2024-11-09 17:34:00|18892.91|18812.91|18892.56|18812.56|18893.2|18813.2|18891.83|18811.83|10
1731173650000|2024-11-09 17:34:10|18892.98|18812.98|18896.37|18816.37|18896.37|18816.37|18892.91|18812.91|10
1731173660000|2024-11-09 17:34:20|18896.73|18816.73|18897.66|18817.66|18897.78|18817.78|18896.73|18816.73|8
1731173670000|2024-11-09 17:34:30|18898.5|18818.5|18899.02|18819.02|18899.53|18819.53|18898.5|18818.5|10
1731173680000|2024-11-09 17:34:40|18899.14|18819.14|18897.59|18817.59|18899.14|18819.14|18897.59|18817.59|10
1731173690000|2024-11-09 17:34:50|18897.73|18817.73|18896.53|18816.53|18897.73|18817.73|18896.53|18816.53|9
1731173700000|2024-11-09 17:35:00|18896.1|18816.1|18894.23|18814.23|18896.1|18816.1|18894.23|18814.23|10
1731173710000|2024-11-09 17:35:10|18893.92|18813.92|18888.42|18808.42|18893.92|18813.92|18888.42|18808.42|10
1731173720000|2024-11-09 17:35:20|18888.5|18808.5|18886.83|18806.83|18888.5|18808.5|18886.83|18806.83|10
1731173730000|2024-11-09 17:35:30|18887.02|18807.02|18884.83|18804.83|18887.02|18807.02|18884.76|18804.76|10
1731173740000|2024-11-09 17:35:40|18885.15|18805.15|18884.59|18804.59|18885.15|18805.15|18883.93|18803.93|10
1731173750000|2024-11-09 17:35:50|18884.73|18804.73|18887.87|18807.87|18887.87|18807.87|18884.73|18804.73|10
1731173760000|2024-11-09 17:36:00|18888|18808|18891.21|18811.21|18891.21|18811.21|18887.94|18807.94|10
1731173770000|2024-11-09 17:36:10|18891.56|18811.56|18890.11|18810.11|18891.99|18811.99|18890.02|18810.02|10
1731173780000|2024-11-09 17:36:20|18889.91|18809.91|18884.19|18804.19|18889.91|18809.91|18884.19|18804.19|10
1731173790000|2024-11-09 17:36:30|18883.53|18803.53|18884.11|18804.11|18884.12|18804.12|18883.17|18803.17|10
1731173800000|2024-11-09 17:36:40|18884.02|18804.02|18886.25|18806.25|18886.25|18806.25|18884.02|18804.02|10
1731173810000|2024-11-09 17:36:50|18886.12|18806.12|18889.76|18809.76|18889.78|18809.78|18886.12|18806.12|10
1731173820000|2024-11-09 17:37:00|18889.83|18809.83|18889.93|18809.93|18890.23|18810.23|18889.73|18809.73|9
1731173830000|2024-11-09 17:37:10|18890.38|18810.38|18888.71|18808.71|18890.38|18810.38|18888.7|18808.7|10
1731173840000|2024-11-09 17:37:20|18889.26|18809.26|18891|18811|18891|18811|18889.26|18809.26|10
1731173850000|2024-11-09 17:37:30|18891.21|18811.21|18889.99|18809.99|18891.42|18811.42|18889.99|18809.99|10
1731173860000|2024-11-09 17:37:40|18889.93|18809.93|18891.86|18811.86|18891.86|18811.86|18889.93|18809.93|10
1731173870000|2024-11-09 17:37:50|18891.7|18811.7|18891.15|18811.15|18892.24|18812.24|18891.15|18811.15|10
1731173880000|2024-11-09 17:38:00|18891.1|18811.1|18890.88|18810.88|18891.43|18811.43|18890.7|18810.7|10
1731173890000|2024-11-09 17:38:10|18890.85|18810.85|18891.05|18811.05|18892.05|18812.05|18890.83|18810.83|10
1731173900000|2024-11-09 17:38:20|18890.68|18810.68|18889.07|18809.07|18891.09|18811.09|18889.07|18809.07|10
1731173910000|2024-11-09 17:38:30|18888.9|18808.9|18888.83|18808.83|18889.08|18809.08|18888.28|18808.28|10
1731173920000|2024-11-09 17:38:40|18888.68|18808.68|18889.48|18809.48|18889.48|18809.48|18888.68|18808.68|8
1731173930000|2024-11-09 17:38:50|18889.96|18809.96|18889.83|18809.83|18889.96|18809.96|18889.28|18809.28|10
1731173940000|2024-11-09 17:39:00|18889.89|18809.89|18889.41|18809.41|18889.89|18809.89|18888.95|18808.95|9
1731173950000|2024-11-09 17:39:10|18889.38|18809.38|18891.17|18811.17|18891.17|18811.17|18889.03|18809.03|10
1731173960000|2024-11-09 17:39:20|18891.43|18811.43|18895.18|18815.18|18895.18|18815.18|18891.43|18811.43|10
1731173970000|2024-11-09 17:39:30|18895.16|18815.16|18896.33|18816.33|18896.34|18816.34|18895.16|18815.16|10
1731173980000|2024-11-09 17:39:40|18896.24|18816.24|18897.15|18817.15|18897.17|18817.17|18896.24|18816.24|10
1731173990000|2024-11-09 17:39:50|18897.66|18817.66|18907.09|18827.09|18907.09|18827.09|18897.66|18817.66|10
1731174000000|2024-11-09 17:40:00|18907.49|18827.49|18910.53|18830.53|18910.53|18830.53|18906.92|18826.92|10
1731174010000|2024-11-09 17:40:10|18910|18830|18910.57|18830.57|18910.74|18830.74|18909.99|18829.99|10
1731174020000|2024-11-09 17:40:20|18912.48|18832.48|18910.66|18830.66|18913.17|18833.17|18910.66|18830.66|10
1731174030000|2024-11-09 17:40:30|18910.73|18830.73|18912.39|18832.39|18912.39|18832.39|18910.73|18830.73|10
1731174040000|2024-11-09 17:40:40|18912.91|18832.91|18917.03|18837.03|18917.03|18837.03|18912.91|18832.91|10
1731174050000|2024-11-09 17:40:50|18916.58|18836.58|18916.31|18836.31|18916.68|18836.68|18914.9|18834.9|10
1731174060000|2024-11-09 17:41:00|18916.64|18836.64|18915.69|18835.69|18916.84|18836.84|18915.65|18835.65|10
1731174070000|2024-11-09 17:41:10|18916.34|18836.34|18921.25|18841.25|18921.25|18841.25|18916.18|18836.18|10
1731174080000|2024-11-09 17:41:20|18921.4|18841.4|18922.98|18842.98|18922.98|18842.98|18921.4|18841.4|10
1731174090000|2024-11-09 17:41:30|18923.18|18843.18|18922.91|18842.91|18924.22|18844.22|18922.91|18842.91|9
1731174100000|2024-11-09 17:41:40|18923.05|18843.05|18923.47|18843.47|18923.73|18843.73|18923.05|18843.05|10
1731174110000|2024-11-09 17:41:50|18923.79|18843.79|18927.27|18847.27|18927.27|18847.27|18923.79|18843.79|10
1731174120000|2024-11-09 17:42:00|18927.87|18847.87|18925.66|18845.66|18927.87|18847.87|18925.21|18845.21|10
1731174130000|2024-11-09 17:42:10|18926.13|18846.13|18925.16|18845.16|18926.39|18846.39|18925.16|18845.16|10
1731174140000|2024-11-09 17:42:20|18925.27|18845.27|18924.07|18844.07|18925.27|18845.27|18924.07|18844.07|9
1731174150000|2024-11-09 17:42:30|18924.43|18844.43|18922.57|18842.57|18924.77|18844.77|18922.57|18842.57|10
1731174160000|2024-11-09 17:42:40|18922.39|18842.39|18920.96|18840.96|18922.39|18842.39|18920.76|18840.76|10
1731174170000|2024-11-09 17:42:50|18920.76|18840.76|18920.19|18840.19|18921.26|18841.26|18920.19|18840.19|10
1731174180000|2024-11-09 17:43:00|18919.93|18839.93|18918.81|18838.81|18920.19|18840.19|18918.8|18838.8|10
1731174190000|2024-11-09 17:43:10|18918.7|18838.7|18916.6|18836.6|18918.82|18838.82|18916.51|18836.51|10
1731174200000|2024-11-09 17:43:20|18916.63|18836.63|18914.46|18834.46|18917.06|18837.06|18914.46|18834.46|10
1731174210000|2024-11-09 17:43:30|18914.3|18834.3|18913.81|18833.81|18914.55|18834.55|18913.78|18833.78|9
1731174220000|2024-11-09 17:43:40|18913.61|18833.61|18913.44|18833.44|18913.68|18833.68|18913.44|18833.44|10
1731174230000|2024-11-09 17:43:50|18913.38|18833.38|18912.18|18832.18|18914.98|18834.98|18911.27|18831.27|10
1731174240000|2024-11-09 17:44:00|18911.93|18831.93|18912.36|18832.36|18912.44|18832.44|18911.93|18831.93|10
1731174250000|2024-11-09 17:44:10|18912.13|18832.13|18914.65|18834.65|18914.65|18834.65|18912.13|18832.13|10
1731174260000|2024-11-09 17:44:20|18913.61|18833.61|18911.75|18831.75|18914.48|18834.48|18911.75|18831.75|9
1731174270000|2024-11-09 17:44:30|18912.24|18832.24|18911.59|18831.59|18912.24|18832.24|18911.05|18831.05|10
1731174280000|2024-11-09 17:44:40|18911.91|18831.91|18909.69|18829.69|18911.91|18831.91|18909.22|18829.22|10
1731174290000|2024-11-09 17:44:50|18909.43|18829.43|18910.33|18830.33|18910.33|18830.33|18909.18|18829.18|10
1731174300000|2024-11-09 17:45:00|18910.52|18830.52|18905.91|18825.91|18910.52|18830.52|18905.91|18825.91|10
1731174310000|2024-11-09 17:45:10|18905.82|18825.82|18907.4|18827.4|18907.99|18827.99|18905.82|18825.82|10
1731174320000|2024-11-09 17:45:20|18907.46|18827.46|18908.46|18828.46|18908.75|18828.75|18907.46|18827.46|10
1731174330000|2024-11-09 17:45:30|18908.43|18828.43|18903.42|18823.42|18908.48|18828.48|18903.42|18823.42|10
1731174340000|2024-11-09 17:45:40|18903.6|18823.6|18906.28|18826.28|18906.62|18826.62|18903.6|18823.6|10
1731174350000|2024-11-09 17:45:50|18906.6|18826.6|18906.76|18826.76|18908.16|18828.16|18906.6|18826.6|10
1731174360000|2024-11-09 17:46:00|18906.99|18826.99|18904.78|18824.78|18907.26|18827.26|18904.78|18824.78|10
1731174370000|2024-11-09 17:46:10|18903.87|18823.87|18905.69|18825.69|18905.69|18825.69|18903.11|18823.11|10
1731174380000|2024-11-09 17:46:20|18905.6|18825.6|18905.81|18825.81|18905.81|18825.81|18905.2|18825.2|10
1731174390000|2024-11-09 17:46:30|18905.96|18825.96|18907.23|18827.23|18907.27|18827.27|18905.96|18825.96|10
1731174400000|2024-11-09 17:46:40|18907.14|18827.14|18906.24|18826.24|18907.14|18827.14|18906.24|18826.24|10
1731174410000|2024-11-09 17:46:50|18906.2|18826.2|18909.58|18829.58|18909.58|18829.58|18906.08|18826.08|10
1731174420000|2024-11-09 17:47:00|18909.96|18829.96|18911.8|18831.8|18912.12|18832.12|18909.96|18829.96|9
1731174430000|2024-11-09 17:47:10|18910.82|18830.82|18908.45|18828.45|18910.82|18830.82|18908.45|18828.45|10
1731174440000|2024-11-09 17:47:20|18908.46|18828.46|18908.93|18828.93|18909.71|18829.71|18908.42|18828.42|10
1731174450000|2024-11-09 17:47:30|18909.2|18829.2|18909.62|18829.62|18909.62|18829.62|18908.94|18828.94|9
1731174460000|2024-11-09 17:47:40|18909.98|18829.98|18914.35|18834.35|18914.35|18834.35|18909.98|18829.98|10
1731174470000|2024-11-09 17:47:50|18913.96|18833.96|18913.52|18833.52|18914.29|18834.29|18913.52|18833.52|10
1731174480000|2024-11-09 17:48:00|18913.21|18833.21|18912.13|18832.13|18913.3|18833.3|18912.13|18832.13|10
1731174490000|2024-11-09 17:48:10|18911.99|18831.99|18912.74|18832.74|18913.04|18833.04|18911.99|18831.99|9
1731174500000|2024-11-09 17:48:20|18912.6|18832.6|18914.26|18834.26|18914.28|18834.28|18912.56|18832.56|9
1731174510000|2024-11-09 17:48:30|18914.54|18834.54|18915.46|18835.46|18915.46|18835.46|18914.23|18834.23|10
1731174520000|2024-11-09 17:48:40|18916.06|18836.06|18917.07|18837.07|18917.07|18837.07|18916.06|18836.06|10
1731174530000|2024-11-09 17:48:50|18917.02|18837.02|18917.93|18837.93|18917.93|18837.93|18916.69|18836.69|9
1731174540000|2024-11-09 17:49:00|18918|18838|18917.76|18837.76|18919.25|18839.25|18917.76|18837.76|10
1731174550000|2024-11-09 17:49:10|18917.69|18837.69|18919.85|18839.85|18919.85|18839.85|18917.48|18837.48|10
1731174560000|2024-11-09 17:49:20|18919.8|18839.8|18919.12|18839.12|18920.03|18840.03|18919.06|18839.06|10
1731174570000|2024-11-09 17:49:30|18919.13|18839.13|18919.79|18839.79|18920.13|18840.13|18918.97|18838.97|10
1731174580000|2024-11-09 17:49:40|18920.01|18840.01|18921.47|18841.47|18921.47|18841.47|18920.01|18840.01|10
1731174590000|2024-11-09 17:49:50|18921.61|18841.61|18921.47|18841.47|18921.67|18841.67|18921.25|18841.25|9
1731174600000|2024-11-09 17:50:00|18921.29|18841.29|18923.81|18843.81|18923.81|18843.81|18921.29|18841.29|10
1731174610000|2024-11-09 17:50:10|18923.93|18843.93|18922.51|18842.51|18924.32|18844.32|18922.51|18842.51|10
1731174620000|2024-11-09 17:50:20|18922.33|18842.33|18926.51|18846.51|18926.51|18846.51|18922.33|18842.33|10
1731174630000|2024-11-09 17:50:30|18926.89|18846.89|18930.01|18850.01|18930.01|18850.01|18926.82|18846.82|10
1731174640000|2024-11-09 17:50:40|18930.38|18850.38|18935.86|18855.86|18935.91|18855.91|18930.38|18850.38|10
1731174650000|2024-11-09 17:50:50|18935.95|18855.95|18938.16|18858.16|18938.16|18858.16|18935.95|18855.95|10
1731174660000|2024-11-09 17:51:00|18938.45|18858.45|18943.37|18863.37|18943.37|18863.37|18938.45|18858.45|10
1731174670000|2024-11-09 17:51:10|18944.84|18864.84|18943.39|18863.39|18944.84|18864.84|18943.02|18863.02|10
1731174680000|2024-11-09 17:51:20|18942.97|18862.97|18943.96|18863.96|18944.39|18864.39|18942.97|18862.97|10
1731174690000|2024-11-09 17:51:30|18943.79|18863.79|18946.11|18866.11|18946.22|18866.22|18942.98|18862.98|10
1731174700000|2024-11-09 17:51:40|18945.89|18865.89|18943|18863|18946.25|18866.25|18942.69|18862.69|9
1731174710000|2024-11-09 17:51:50|18943.05|18863.05|18942.39|18862.39|18943.72|18863.72|18942.39|18862.39|10
1731174720000|2024-11-09 17:52:00|18942.4|18862.4|18941.83|18861.83|18942.4|18862.4|18941.52|18861.52|10
1731174730000|2024-11-09 17:52:10|18941.79|18861.79|18941.19|18861.19|18942.28|18862.28|18941.02|18861.02|10
1731174740000|2024-11-09 17:52:20|18940.38|18860.38|18936.73|18856.73|18940.38|18860.38|18936.73|18856.73|10
1731174750000|2024-11-09 17:52:30|18936.53|18856.53|18938.53|18858.53|18938.53|18858.53|18935.99|18855.99|10
1731174760000|2024-11-09 17:52:40|18938.68|18858.68|18941.24|18861.24|18941.25|18861.25|18938.68|18858.68|10
1731174770000|2024-11-09 17:52:50|18941.39|18861.39|18942.54|18862.54|18942.54|18862.54|18941.39|18861.39|10
1731174780000|2024-11-09 17:53:00|18943.02|18863.02|18942.29|18862.29|18944.15|18864.15|18942.29|18862.29|10
1731174790000|2024-11-09 17:53:10|18942.14|18862.14|18944.55|18864.55|18944.55|18864.55|18942.01|18862.01|8
1731174800000|2024-11-09 17:53:20|18944.75|18864.75|18944.32|18864.32|18944.75|18864.75|18943.8|18863.8|10
1731174810000|2024-11-09 17:53:30|18945.99|18865.99|18950.01|18870.01|18950.01|18870.01|18945.99|18865.99|10
1731174820000|2024-11-09 17:53:40|18950.26|18870.26|18950.72|18870.72|18950.96|18870.96|18949.81|18869.81|9
1731174830000|2024-11-09 17:53:50|18951.18|18871.18|18953.09|18873.09|18953.09|18873.09|18951.18|18871.18|9
1731174840000|2024-11-09 17:54:00|18952.79|18872.79|18951.5|18871.5|18952.83|18872.83|18951.5|18871.5|10
1731174850000|2024-11-09 17:54:10|18951.04|18871.04|18951.91|18871.91|18951.96|18871.96|18950.79|18870.79|10
1731174860000|2024-11-09 17:54:20|18951.9|18871.9|18952.86|18872.86|18952.86|18872.86|18951.79|18871.79|10
1731174870000|2024-11-09 17:54:30|18953.03|18873.03|18951.6|18871.6|18953.03|18873.03|18951.26|18871.26|9
1731174880000|2024-11-09 17:54:40|18951.62|18871.62|18953.85|18873.85|18953.85|18873.85|18951.62|18871.62|10
1731174890000|2024-11-09 17:54:50|18953.78|18873.78|18954.18|18874.18|18954.18|18874.18|18953.76|18873.76|9
1731174900000|2024-11-09 17:55:00|18953.82|18873.82|18953.8|18873.8|18954.1|18874.1|18953.79|18873.79|10
1731174910000|2024-11-09 17:55:10|18953.86|18873.86|18953.42|18873.42|18953.86|18873.86|18953.12|18873.12|10
1731174920000|2024-11-09 17:55:20|18953.56|18873.56|18952.75|18872.75|18953.66|18873.66|18952.75|18872.75|10
1731174930000|2024-11-09 17:55:30|18952.85|18872.85|18951.82|18871.82|18953.11|18873.11|18951.82|18871.82|10
1731174940000|2024-11-09 17:55:40|18951.63|18871.63|18950.46|18870.46|18951.63|18871.63|18950.46|18870.46|10
1731174950000|2024-11-09 17:55:50|18950.27|18870.27|18952.52|18872.52|18952.52|18872.52|18950.11|18870.11|10
1731174960000|2024-11-09 17:56:00|18952.59|18872.59|18955.14|18875.14|18955.14|18875.14|18952.58|18872.58|9
1731174970000|2024-11-09 17:56:10|18955.27|18875.27|18955.64|18875.64|18955.87|18875.87|18955.2|18875.2|9
1731174980000|2024-11-09 17:56:20|18955.95|18875.95|18960.7|18880.7|18960.92|18880.92|18955.95|18875.95|10
1731174990000|2024-11-09 17:56:30|18960.76|18880.76|18961.95|18881.95|18962.05|18882.05|18960.76|18880.76|10
1731175000000|2024-11-09 17:56:40|18961.88|18881.88|18963.99|18883.99|18963.99|18883.99|18961.69|18881.69|10
1731175010000|2024-11-09 17:56:50|18964.29|18884.29|18965.5|18885.5|18965.5|18885.5|18964.29|18884.29|10
1731175020000|2024-11-09 17:57:00|18965.28|18885.28|18965.24|18885.24|18965.28|18885.28|18964.52|18884.52|10
1731175030000|2024-11-09 17:57:10|18965.23|18885.23|18965.75|18885.75|18965.78|18885.78|18965.19|18885.19|10
1731175040000|2024-11-09 17:57:20|18965.93|18885.93|18967.18|18887.18|18968.46|18888.46|18965.93|18885.93|10
1731175050000|2024-11-09 17:57:30|18967.53|18887.53|18982.71|18902.71|18982.71|18902.71|18967.53|18887.53|10
1731175060000|2024-11-09 17:57:40|18982.74|18902.74|18982.99|18902.99|18983.6|18903.6|18982.74|18902.74|10
1731175070000|2024-11-09 17:57:50|18982.69|18902.69|18979.71|18899.71|18984.31|18904.31|18978.86|18898.86|10
1731175080000|2024-11-09 17:58:00|18979.52|18899.52|18984.25|18904.25|18984.84|18904.84|18979.52|18899.52|10
1731175090000|2024-11-09 17:58:10|18984.41|18904.41|18983.75|18903.75|18984.41|18904.41|18983.68|18903.68|10
1731175100000|2024-11-09 17:58:20|18983.94|18903.94|18984.09|18904.09|18984.53|18904.53|18983.94|18903.94|10
1731175110000|2024-11-09 17:58:30|18984.04|18904.04|18982.52|18902.52|18984.04|18904.04|18982.52|18902.52|9
1731175120000|2024-11-09 17:58:40|18978.31|18898.31|18977.98|18897.98|18978.31|18898.31|18976.09|18896.09|10
1731175130000|2024-11-09 17:58:50|18978.07|18898.07|18975.04|18895.04|18978.12|18898.12|18975.04|18895.04|10
1731175140000|2024-11-09 17:59:00|18974.98|18894.98|18975.36|18895.36|18975.36|18895.36|18974.14|18894.14|10
1731175150000|2024-11-09 17:59:10|18975.56|18895.56|18980.77|18900.77|18980.77|18900.77|18975.56|18895.56|9
1731175160000|2024-11-09 17:59:20|18980.76|18900.76|18983.17|18903.17|18983.17|18903.17|18980.76|18900.76|10
1731175170000|2024-11-09 17:59:30|18983.19|18903.19|18985.2|18905.2|18985.2|18905.2|18979.45|18899.45|10
1731175180000|2024-11-09 17:59:40|18985.46|18905.46|18986.87|18906.87|18986.87|18906.87|18985.31|18905.31|10
1731175190000|2024-11-09 17:59:50|18986.86|18906.86|18986.07|18906.07|18987.24|18907.24|18986.07|18906.07|10
1731175200000|2024-11-09 18:00:00|18986.28|18906.28|18986.7|18906.7|18987.06|18907.06|18986.28|18906.28|10
1731175210000|2024-11-09 18:00:10|18987.55|18907.55|18981.31|18901.31|18987.55|18907.55|18981.31|18901.31|10
1731175220000|2024-11-09 18:00:20|18981|18901|18980.09|18900.09|18981|18901|18980.09|18900.09|10
1731175230000|2024-11-09 18:00:30|18979.92|18899.92|18976.52|18896.52|18979.97|18899.97|18976.03|18896.03|10
1731175240000|2024-11-09 18:00:40|18976.68|18896.68|18975.21|18895.21|18977.5|18897.5|18975.21|18895.21|10
1731175250000|2024-11-09 18:00:50|18975.68|18895.68|18976.35|18896.35|18977.33|18897.33|18971.83|18891.83|10
1731175260000|2024-11-09 18:01:00|18976.24|18896.24|18977.53|18897.53|18977.53|18897.53|18975.99|18895.99|10
1731175270000|2024-11-09 18:01:10|18977.59|18897.59|18977.2|18897.2|18977.68|18897.68|18976.85|18896.85|10
1731175280000|2024-11-09 18:01:20|18976.96|18896.96|18979.44|18899.44|18979.93|18899.93|18976.96|18896.96|9
1731175290000|2024-11-09 18:01:30|18980.21|18900.21|18980.76|18900.76|18981.05|18901.05|18980.21|18900.21|9
1731175300000|2024-11-09 18:01:40|18980.73|18900.73|18981.02|18901.02|18981.02|18901.02|18980.46|18900.46|9
1731175310000|2024-11-09 18:01:50|18981.17|18901.17|18982.77|18902.77|18983.09|18903.09|18981.16|18901.16|10
1731175320000|2024-11-09 18:02:00|18982.61|18902.61|18986.08|18906.08|18986.08|18906.08|18982.52|18902.52|9
1731175330000|2024-11-09 18:02:10|18986.99|18906.99|18982.74|18902.74|18986.99|18906.99|18981.04|18901.04|10
1731175340000|2024-11-09 18:02:20|18983.33|18903.33|18985.22|18905.22|18985.86|18905.86|18983.17|18903.17|10
1731175350000|2024-11-09 18:02:30|18985.32|18905.32|18986.46|18906.46|18986.46|18906.46|18985.17|18905.17|10
1731175360000|2024-11-09 18:02:40|18986.65|18906.65|18993.42|18913.42|18994.21|18914.21|18986.65|18906.65|10
1731175370000|2024-11-09 18:02:50|18993.72|18913.72|18992.01|18912.01|18993.72|18913.72|18991.69|18911.69|10
1731175380000|2024-11-09 18:03:00|18992.41|18912.41|18993.69|18913.69|18993.95|18913.95|18992.41|18912.41|10
1731175390000|2024-11-09 18:03:10|18993.05|18913.05|18990.11|18910.11|18993.05|18913.05|18990.11|18910.11|10
1731175400000|2024-11-09 18:03:20|18990.15|18910.15|18987.84|18907.84|18990.15|18910.15|18987.68|18907.68|10
1731175410000|2024-11-09 18:03:30|18987.9|18907.9|18987.83|18907.83|18988.18|18908.18|18986.97|18906.97|10
1731175420000|2024-11-09 18:03:40|18987.88|18907.88|18988.84|18908.84|18988.88|18908.88|18987.88|18907.88|9
1731175430000|2024-11-09 18:03:50|18988.79|18908.79|18985.33|18905.33|18988.79|18908.79|18985.33|18905.33|10
1731175440000|2024-11-09 18:04:00|18985.27|18905.27|18988.1|18908.1|18988.1|18908.1|18985.24|18905.24|10
1731175450000|2024-11-09 18:04:10|18988.08|18908.08|18986.07|18906.07|18988.08|18908.08|18986.07|18906.07|10
1731175460000|2024-11-09 18:04:20|18985.75|18905.75|18986.8|18906.8|18986.8|18906.8|18976.86|18896.86|10
1731175470000|2024-11-09 18:04:30|18987.88|18907.88|18988.37|18908.37|18988.37|18908.37|18986.39|18906.39|10
1731175480000|2024-11-09 18:04:40|18988.7|18908.7|18990.28|18910.28|18994.09|18914.09|18988.7|18908.7|10
1731175490000|2024-11-09 18:04:50|18990.78|18910.78|18998.12|18918.12|18998.12|18918.12|18990.78|18910.78|10
1731175500000|2024-11-09 18:05:00|18998.05|18918.05|18995.78|18915.78|18998.05|18918.05|18995.78|18915.78|10
1731175510000|2024-11-09 18:05:10|18995.47|18915.47|18992.77|18912.77|18995.47|18915.47|18992.77|18912.77|9
1731175520000|2024-11-09 18:05:20|18992.81|18912.81|18991.99|18911.99|18992.81|18912.81|18991.99|18911.99|10
1731175530000|2024-11-09 18:05:30|18992.19|18912.19|18991.15|18911.15|18992.29|18912.29|18991.04|18911.04|9
1731175540000|2024-11-09 18:05:40|18990.77|18910.77|18989.46|18909.46|18990.77|18910.77|18989.27|18909.27|10
1731175550000|2024-11-09 18:05:50|18989.27|18909.27|18988.46|18908.46|18989.29|18909.29|18988.44|18908.44|9
1731175560000|2024-11-09 18:06:00|18988.03|18908.03|18988.4|18908.4|18988.73|18908.73|18988.03|18908.03|10
1731175570000|2024-11-09 18:06:10|18988.21|18908.21|18986.97|18906.97|18988.21|18908.21|18986.91|18906.91|9
1731175580000|2024-11-09 18:06:20|18986.82|18906.82|18986.6|18906.6|18987.24|18907.24|18986.57|18906.57|10
1731175590000|2024-11-09 18:06:30|18985.96|18905.96|18985.35|18905.35|18985.96|18905.96|18984.43|18904.43|10
1731175600000|2024-11-09 18:06:40|18985.37|18905.37|18984.77|18904.77|18985.37|18905.37|18984.61|18904.61|10
1731175610000|2024-11-09 18:06:50|18984.91|18904.91|18985.55|18905.55|18985.73|18905.73|18984.58|18904.58|9
1731175620000|2024-11-09 18:07:00|18985.58|18905.58|18987.75|18907.75|18987.75|18907.75|18985.53|18905.53|10
1731175630000|2024-11-09 18:07:10|18987.59|18907.59|18987.41|18907.41|18987.69|18907.69|18986.7|18906.7|10
1731175640000|2024-11-09 18:07:20|18987.42|18907.42|18987.81|18907.81|18987.81|18907.81|18987.37|18907.37|10
1731175650000|2024-11-09 18:07:30|18987.53|18907.53|18980.53|18900.53|18987.53|18907.53|18979.96|18899.96|10
1731175660000|2024-11-09 18:07:40|18980.45|18900.45|18980.09|18900.09|18980.9|18900.9|18979.37|18899.37|10
1731175670000|2024-11-09 18:07:50|18980.07|18900.07|18979.74|18899.74|18980.24|18900.24|18979.57|18899.57|10
1731175680000|2024-11-09 18:08:00|18979.14|18899.14|18980.08|18900.08|18980.08|18900.08|18978.55|18898.55|10
1731175690000|2024-11-09 18:08:10|18980.24|18900.24|18981.92|18901.92|18982.17|18902.17|18980.24|18900.24|10
1731175700000|2024-11-09 18:08:20|18981.64|18901.64|18985.36|18905.36|18985.89|18905.89|18981.64|18901.64|10
1731175710000|2024-11-09 18:08:30|18985.38|18905.38|18986.08|18906.08|18986.12|18906.12|18985.38|18905.38|10
1731175720000|2024-11-09 18:08:40|18986.07|18906.07|18986.73|18906.73|18986.73|18906.73|18985.86|18905.86|9
1731175730000|2024-11-09 18:08:50|18987.07|18907.07|18986.64|18906.64|18987.07|18907.07|18986.37|18906.37|10
1731175740000|2024-11-09 18:09:00|18986.91|18906.91|18986.52|18906.52|18986.91|18906.91|18986.23|18906.23|10
1731175750000|2024-11-09 18:09:10|18986.59|18906.59|18987.58|18907.58|18987.58|18907.58|18986.56|18906.56|10
1731175760000|2024-11-09 18:09:20|18987.42|18907.42|18987.61|18907.61|18988.36|18908.36|18986.82|18906.82|10
1731175770000|2024-11-09 18:09:30|18987.46|18907.46|18987.54|18907.54|18987.54|18907.54|18986.86|18906.86|10
1731175780000|2024-11-09 18:09:40|18987.57|18907.57|18990.71|18910.71|18990.71|18910.71|18987.57|18907.57|9
1731175790000|2024-11-09 18:09:50|18990.79|18910.79|18992.47|18912.47|18992.47|18912.47|18990.65|18910.65|9
1731175800000|2024-11-09 18:10:00|18992.4|18912.4|18994.77|18914.77|18995.21|18915.21|18992.27|18912.27|10
1731175810000|2024-11-09 18:10:10|18994.12|18914.12|18994.21|18914.21|18994.71|18914.71|18994.12|18914.12|10
1731175820000|2024-11-09 18:10:20|18995.27|18915.27|18994.96|18914.96|18995.59|18915.59|18994.47|18914.47|10
1731175830000|2024-11-09 18:10:30|18995|18915|18995.69|18915.69|18995.69|18915.69|18995|18915|10
1731175840000|2024-11-09 18:10:40|18995.66|18915.66|18993.52|18913.52|18995.66|18915.66|18993.52|18913.52|10
1731175850000|2024-11-09 18:10:50|18993.46|18913.46|18991.61|18911.61|18993.46|18913.46|18991.15|18911.15|9
1731175860000|2024-11-09 18:11:00|18992.21|18912.21|18990.13|18910.13|18992.21|18912.21|18990.13|18910.13|10
1731175870000|2024-11-09 18:11:10|18990.06|18910.06|18988.81|18908.81|18990.06|18910.06|18988.81|18908.81|10
1731175880000|2024-11-09 18:11:20|18988.75|18908.75|18988.02|18908.02|18988.78|18908.78|18988.02|18908.02|7
1731175890000|2024-11-09 18:11:30|18988.54|18908.54|18987.77|18907.77|18988.54|18908.54|18987.69|18907.69|9
1731175900000|2024-11-09 18:11:40|18987.65|18907.65|18988.37|18908.37|18988.37|18908.37|18987.1|18907.1|10
1731175910000|2024-11-09 18:11:50|18988.53|18908.53|18987.65|18907.65|18988.55|18908.55|18987.52|18907.52|10
1731175920000|2024-11-09 18:12:00|18987.8|18907.8|18988.13|18908.13|18988.13|18908.13|18987.66|18907.66|8
1731175930000|2024-11-09 18:12:10|18988.19|18908.19|18988.05|18908.05|18988.19|18908.19|18987.6|18907.6|10
1731175940000|2024-11-09 18:12:20|18988.09|18908.09|18988.33|18908.33|18988.99|18908.99|18987.71|18907.71|10
1731175950000|2024-11-09 18:12:30|18988.22|18908.22|18988.16|18908.16|18988.23|18908.23|18987.98|18907.98|9
1731175960000|2024-11-09 18:12:40|18988.1|18908.1|18986.92|18906.92|18988.1|18908.1|18986.92|18906.92|9
1731175970000|2024-11-09 18:12:50|18987.34|18907.34|18985.44|18905.44|18987.34|18907.34|18985.44|18905.44|8
1731175980000|2024-11-09 18:13:00|18985.08|18905.08|18985.52|18905.52|18985.52|18905.52|18984.58|18904.58|10
1731175990000|2024-11-09 18:13:10|18985.67|18905.67|18985|18905|18985.83|18905.83|18984.95|18904.95|8
1731176000000|2024-11-09 18:13:20|18984.89|18904.89|18984.77|18904.77|18985.07|18905.07|18984.68|18904.68|10
1731176010000|2024-11-09 18:13:30|18986.29|18906.29|18986.73|18906.73|18986.86|18906.86|18986.28|18906.28|10
1731176020000|2024-11-09 18:13:40|18987.04|18907.04|18986.72|18906.72|18987.26|18907.26|18986.56|18906.56|10
1731176030000|2024-11-09 18:13:50|18985.24|18905.24|18983.59|18903.59|18985.24|18905.24|18983.51|18903.51|10
1731176040000|2024-11-09 18:14:00|18983.53|18903.53|18983.15|18903.15|18983.53|18903.53|18983.08|18903.08|10
1731176050000|2024-11-09 18:14:10|18983.25|18903.25|18982.14|18902.14|18983.3|18903.3|18982.14|18902.14|10
1731176060000|2024-11-09 18:14:20|18982.03|18902.03|18981.72|18901.72|18982.03|18902.03|18981.49|18901.49|9
1731176070000|2024-11-09 18:14:30|18976.78|18896.78|18982.28|18902.28|18982.42|18902.42|18976.78|18896.78|10
1731176080000|2024-11-09 18:14:40|18982.19|18902.19|18983.39|18903.39|18983.76|18903.76|18982.19|18902.19|10
1731176090000|2024-11-09 18:14:50|18983.71|18903.71|18984.56|18904.56|18984.59|18904.59|18983.71|18903.71|10
1731176100000|2024-11-09 18:15:00|18984.34|18904.34|18984.86|18904.86|18985.23|18905.23|18984.11|18904.11|10
1731176110000|2024-11-09 18:15:10|18984.94|18904.94|18984.19|18904.19|18985.05|18905.05|18984.1|18904.1|10
1731176120000|2024-11-09 18:15:20|18984.24|18904.24|18986.04|18906.04|18986.63|18906.63|18984.12|18904.12|10
1731176130000|2024-11-09 18:15:30|18985.95|18905.95|18984.31|18904.31|18985.95|18905.95|18983.75|18903.75|10
1731176140000|2024-11-09 18:15:40|18984.82|18904.82|18985.2|18905.2|18985.44|18905.44|18984.75|18904.75|10
1731176150000|2024-11-09 18:15:50|18985.69|18905.69|18985.15|18905.15|18985.69|18905.69|18985.1|18905.1|9
1731176160000|2024-11-09 18:16:00|18985.47|18905.47|18987.04|18907.04|18987.04|18907.04|18985.47|18905.47|10
1731176170000|2024-11-09 18:16:10|18986.85|18906.85|18987.12|18907.12|18987.21|18907.21|18986.62|18906.62|10
1731176180000|2024-11-09 18:16:20|18987|18907|18987.53|18907.53|18988.09|18908.09|18986.67|18906.67|10
1731176190000|2024-11-09 18:16:30|18987.58|18907.58|18991.06|18911.06|18991.06|18911.06|18987.53|18907.53|10
1731176200000|2024-11-09 18:16:40|18991.18|18911.18|18992.24|18912.24|18992.24|18912.24|18990.75|18910.75|9
1731176210000|2024-11-09 18:16:50|18992.92|18912.92|18996.79|18916.79|18996.79|18916.79|18992.92|18912.92|9
1731176220000|2024-11-09 18:17:00|18997.17|18917.17|19000.78|18920.78|19000.78|18920.78|18997.17|18917.17|9
1731176230000|2024-11-09 18:17:10|19002.13|18922.13|19008.76|18928.76|19008.76|18928.76|19002.13|18922.13|10
1731176240000|2024-11-09 18:17:20|19008.86|18928.86|19015.64|18935.64|19015.64|18935.64|19008.56|18928.56|10
1731176250000|2024-11-09 18:17:30|19017.19|18937.19|19019.94|18939.94|19020.67|18940.67|19017.19|18937.19|10
1731176260000|2024-11-09 18:17:40|19019.86|18939.86|19020.55|18940.55|19020.55|18940.55|19018.58|18938.58|10
1731176270000|2024-11-09 18:17:50|19020.67|18940.67|19018.51|18938.51|19020.67|18940.67|19018.51|18938.51|10
1731176280000|2024-11-09 18:18:00|19017.82|18937.82|19018.92|18938.92|19018.97|18938.97|19017.82|18937.82|10
1731176290000|2024-11-09 18:18:10|19018.98|18938.98|19019.42|18939.42|19019.42|18939.42|19018.49|18938.49|10
1731176300000|2024-11-09 18:18:20|19020.22|18940.22|19017.88|18937.88|19020.22|18940.22|19017.72|18937.72|10
1731176310000|2024-11-09 18:18:30|19017.87|18937.87|19015.74|18935.74|19018.12|18938.12|19015.74|18935.74|10
1731176320000|2024-11-09 18:18:40|19015.3|18935.3|19014.86|18934.86|19015.93|18935.93|19014.86|18934.86|10
1731176330000|2024-11-09 18:18:50|19014.9|18934.9|19013.66|18933.66|19014.9|18934.9|19012.95|18932.95|10
1731176340000|2024-11-09 18:19:00|19013.82|18933.82|19010.37|18930.37|19013.85|18933.85|19010.37|18930.37|10
1731176350000|2024-11-09 18:19:10|19008.62|18928.62|19005.24|18925.24|19008.62|18928.62|19005.24|18925.24|10
1731176360000|2024-11-09 18:19:20|19005.18|18925.18|19004.21|18924.21|19005.37|18925.37|19004.16|18924.16|9
1731176370000|2024-11-09 18:19:30|19004.06|18924.06|19003.64|18923.64|19004.37|18924.37|19003.64|18923.64|10
1731176380000|2024-11-09 18:19:40|19003.58|18923.58|19004.56|18924.56|19004.77|18924.77|19003.58|18923.58|9
1731176390000|2024-11-09 18:19:50|19004.42|18924.42|19002.91|18922.91|19004.55|18924.55|19002.89|18922.89|10
1731176400000|2024-11-09 18:20:00|19002.82|18922.82|19002.77|18922.77|19002.82|18922.82|19001.66|18921.66|10
1731176410000|2024-11-09 18:20:10|19002.57|18922.57|19000.25|18920.25|19002.73|18922.73|18999.19|18919.19|10
1731176420000|2024-11-09 18:20:20|19000.41|18920.41|19005.44|18925.44|19006.34|18926.34|19000.41|18920.41|10
1731176430000|2024-11-09 18:20:30|19005.3|18925.3|19004.73|18924.73|19005.34|18925.34|19004.42|18924.42|9
1731176440000|2024-11-09 18:20:40|19003.39|18923.39|19003.67|18923.67|19003.73|18923.73|19003.31|18923.31|10
1731176450000|2024-11-09 18:20:50|19003.82|18923.82|19002.78|18922.78|19003.88|18923.88|19002.46|18922.46|9
1731176460000|2024-11-09 18:21:00|19002.81|18922.81|19004.31|18924.31|19004.46|18924.46|19002.81|18922.81|10
1731176470000|2024-11-09 18:21:10|19005.45|18925.45|19004.67|18924.67|19005.89|18925.89|19004.26|18924.26|10
1731176480000|2024-11-09 18:21:20|19004.75|18924.75|18998.56|18918.56|19004.9|18924.9|18998.56|18918.56|10
1731176490000|2024-11-09 18:21:30|18998.97|18918.97|18998.83|18918.83|18999.34|18919.34|18998.83|18918.83|10
1731176500000|2024-11-09 18:21:40|18998.74|18918.74|18997.68|18917.68|18998.79|18918.79|18997.68|18917.68|9
1731176510000|2024-11-09 18:21:50|18995.81|18915.81|19000.34|18920.34|19000.92|18920.92|18995.81|18915.81|10
1731176520000|2024-11-09 18:22:00|19000.38|18920.38|19000.96|18920.96|19000.96|18920.96|18996.4|18916.4|10
1731176530000|2024-11-09 18:22:10|19001.71|18921.71|19002.92|18922.92|19003.01|18923.01|19001.58|18921.58|10
1731176540000|2024-11-09 18:22:20|19002.64|18922.64|19008.15|18928.15|19009.34|18929.34|19002.64|18922.64|10
1731176550000|2024-11-09 18:22:30|19007.77|18927.77|19008.54|18928.54|19009.25|18929.25|19007.77|18927.77|10
1731176560000|2024-11-09 18:22:40|19008.58|18928.58|19008.54|18928.54|19008.86|18928.86|19008.26|18928.26|10
1731176570000|2024-11-09 18:22:50|19008.77|18928.77|19005.52|18925.52|19009.04|18929.04|19004.57|18924.57|10
1731176580000|2024-11-09 18:23:00|19004.97|18924.97|19003.5|18923.5|19008.64|18928.64|19003.5|18923.5|10
1731176590000|2024-11-09 18:23:10|19004.14|18924.14|19009.04|18929.04|19009.31|18929.31|19003.5|18923.5|10
1731176600000|2024-11-09 18:23:20|19009.08|18929.08|19005.53|18925.53|19009.24|18929.24|19005.53|18925.53|10
1731176610000|2024-11-09 18:23:30|19005.46|18925.46|19007.98|18927.98|19007.98|18927.98|19004.82|18924.82|9
1731176620000|2024-11-09 18:23:40|19008.22|18928.22|19008.76|18928.76|19008.96|18928.96|19008.22|18928.22|9
1731176630000|2024-11-09 18:23:50|19008.75|18928.75|19009.14|18929.14|19009.38|18929.38|19008.69|18928.69|10
1731176640000|2024-11-09 18:24:00|19009.15|18929.15|19002.82|18922.82|19009.15|18929.15|19002.77|18922.77|10
1731176650000|2024-11-09 18:24:10|19003.11|18923.11|19005.15|18925.15|19007.25|18927.25|19003.11|18923.11|10
1731176660000|2024-11-09 18:24:20|19005.39|18925.39|19006.91|18926.91|19006.91|18926.91|19005.39|18925.39|10
1731176670000|2024-11-09 18:24:30|19007.26|18927.26|19003.38|18923.38|19007.26|18927.26|19002.59|18922.59|10
1731176680000|2024-11-09 18:24:40|19003.23|18923.23|19003.3|18923.3|19003.67|18923.67|19003.04|18923.04|10
1731176690000|2024-11-09 18:24:50|19003.17|18923.17|19003.34|18923.34|19003.34|18923.34|19002.87|18922.87|10
1731176700000|2024-11-09 18:25:00|19003.15|18923.15|19001.26|18921.26|19003.15|18923.15|19001.26|18921.26|10
1731176710000|2024-11-09 18:25:10|19001.63|18921.63|19001.21|18921.21|19001.63|18921.63|19000.32|18920.32|10
1731176720000|2024-11-09 18:25:20|19001.15|18921.15|19001.47|18921.47|19001.97|18921.97|19001.15|18921.15|9
1731176730000|2024-11-09 18:25:30|19001.32|18921.32|19002.85|18922.85|19002.85|18922.85|19001.32|18921.32|10
1731176740000|2024-11-09 18:25:40|19003.77|18923.77|19007.06|18927.06|19007.09|18927.09|19003.73|18923.73|10
1731176750000|2024-11-09 18:25:50|19007.07|18927.07|19006|18926|19007.14|18927.14|19005.98|18925.98|10
1731176760000|2024-11-09 18:26:00|19005.79|18925.79|19003.8|18923.8|19005.87|18925.87|19003.8|18923.8|10
1731176770000|2024-11-09 18:26:10|19003.46|18923.46|19009.62|18929.62|19009.62|18929.62|19003.46|18923.46|10
1731176780000|2024-11-09 18:26:20|19009.47|18929.47|19009.43|18929.43|19010.1|18930.1|19009.3|18929.3|10
1731176790000|2024-11-09 18:26:30|19008.91|18928.91|19009.51|18929.51|19009.51|18929.51|19008.45|18928.45|9
1731176800000|2024-11-09 18:26:40|19009.23|18929.23|19007.12|18927.12|19009.23|18929.23|19007.12|18927.12|10
1731176810000|2024-11-09 18:26:50|19007.55|18927.55|19008.7|18928.7|19008.7|18928.7|19006.98|18926.98|10
1731176820000|2024-11-09 18:27:00|19009.26|18929.26|19009.58|18929.58|19010.41|18930.41|19009.26|18929.26|10
1731176830000|2024-11-09 18:27:10|19009.46|18929.46|19008.13|18928.13|19009.65|18929.65|19008.13|18928.13|10
1731176840000|2024-11-09 18:27:20|19007.98|18927.98|19008.5|18928.5|19008.72|18928.72|19007.25|18927.25|10
1731176850000|2024-11-09 18:27:30|19008.34|18928.34|19008.35|18928.35|19008.74|18928.74|19007.99|18927.99|10
1731176860000|2024-11-09 18:27:40|19008.43|18928.43|19008.65|18928.65|19008.85|18928.85|19007.82|18927.82|10
1731176870000|2024-11-09 18:27:50|19008.68|18928.68|19006.96|18926.96|19008.85|18928.85|19006.96|18926.96|10
1731176880000|2024-11-09 18:28:00|19006.68|18926.68|19005.68|18925.68|19006.68|18926.68|19005.55|18925.55|9
1731176890000|2024-11-09 18:28:10|19005.98|18925.98|19004.61|18924.61|19006.72|18926.72|19004.61|18924.61|9
1731176900000|2024-11-09 18:28:20|19004.57|18924.57|19004.39|18924.39|19004.9|18924.9|19004.26|18924.26|10
1731176910000|2024-11-09 18:28:30|19004.45|18924.45|19005.52|18925.52|19005.52|18925.52|19004.39|18924.39|10
1731176920000|2024-11-09 18:28:40|19005.7|18925.7|19008.96|18928.96|19008.96|18928.96|19005.7|18925.7|10
1731176930000|2024-11-09 18:28:50|19010.52|18930.52|19012|18932|19012|18932|19010.52|18930.52|10
1731176940000|2024-11-09 18:29:00|19012.01|18932.01|19011.53|18931.53|19012.07|18932.07|19011.53|18931.53|10
1731176950000|2024-11-09 18:29:10|19011.46|18931.46|19011.3|18931.3|19011.46|18931.46|19011.03|18931.03|10
1731176960000|2024-11-09 18:29:20|19011.43|18931.43|19009.66|18929.66|19011.43|18931.43|19009.66|18929.66|10
1731176970000|2024-11-09 18:29:30|19009.87|18929.87|19010.45|18930.45|19010.45|18930.45|19009.63|18929.63|10
1731176980000|2024-11-09 18:29:40|19010.32|18930.32|19010.17|18930.17|19010.71|18930.71|19010.07|18930.07|10
1731176990000|2024-11-09 18:29:50|19010.15|18930.15|19010.65|18930.65|19010.65|18930.65|19010.15|18930.15|9
1731177000000|2024-11-09 18:30:00|19010.58|18930.58|19010.26|18930.26|19010.6|18930.6|19009.98|18929.98|10
1731177010000|2024-11-09 18:30:10|19010.44|18930.44|19006.79|18926.79|19010.91|18930.91|19006.65|18926.65|10
1731177020000|2024-11-09 18:30:20|19007|18927|19006.98|18926.98|19007|18927|19006.72|18926.72|9
1731177030000|2024-11-09 18:30:30|19007.06|18927.06|19007.1|18927.1|19007.38|18927.38|19007.06|18927.06|9
1731177040000|2024-11-09 18:30:40|19007.43|18927.43|19009.66|18929.66|19009.66|18929.66|19007.43|18927.43|10
1731177050000|2024-11-09 18:30:50|19009.71|18929.71|19009.77|18929.77|19009.79|18929.79|19009.33|18929.33|10
1731177060000|2024-11-09 18:31:00|19010.05|18930.05|19011.76|18931.76|19012.1|18932.1|19009.95|18929.95|10
1731177070000|2024-11-09 18:31:10|19011.53|18931.53|19017.18|18937.18|19017.18|18937.18|19009.96|18929.96|10
1731177080000|2024-11-09 18:31:20|19017.04|18937.04|19016.57|18936.57|19017.97|18937.97|19016.56|18936.56|10
1731177090000|2024-11-09 18:31:30|19016.66|18936.66|19017.09|18937.09|19017.43|18937.43|19016.46|18936.46|10
1731177100000|2024-11-09 18:31:40|19017.16|18937.16|19017.05|18937.05|19017.4|18937.4|19017.05|18937.05|10
1731177110000|2024-11-09 18:31:50|19016.89|18936.89|19016.36|18936.36|19017.33|18937.33|19015.92|18935.92|10
1731177120000|2024-11-09 18:32:00|19016.35|18936.35|19016.62|18936.62|19016.62|18936.62|19016.01|18936.01|10
1731177130000|2024-11-09 18:32:10|19016.38|18936.38|19015.74|18935.74|19016.41|18936.41|19015.71|18935.71|9
1731177140000|2024-11-09 18:32:20|19015.34|18935.34|19015.14|18935.14|19015.38|18935.38|19014.97|18934.97|10
1731177150000|2024-11-09 18:32:30|19015.12|18935.12|19016.39|18936.39|19016.39|18936.39|19014.7|18934.7|9
1731177160000|2024-11-09 18:32:40|19016.08|18936.08|19018.27|18938.27|19018.27|18938.27|19016.08|18936.08|10
1731177170000|2024-11-09 18:32:50|19018.36|18938.36|19019.58|18939.58|19019.79|18939.79|19018.36|18938.36|9
1731177180000|2024-11-09 18:33:00|19019.57|18939.57|19019.02|18939.02|19019.66|18939.66|19018.88|18938.88|10
1731177190000|2024-11-09 18:33:10|19018.94|18938.94|19015.82|18935.82|19019.38|18939.38|19015.43|18935.43|10
1731177200000|2024-11-09 18:33:20|19015.86|18935.86|19020.11|18940.11|19020.11|18940.11|19013.52|18933.52|10
1731177210000|2024-11-09 18:33:30|19020.4|18940.4|19021.16|18941.16|19021.16|18941.16|19020.34|18940.34|10
1731177220000|2024-11-09 18:33:40|19021.09|18941.09|19022.81|18942.81|19022.81|18942.81|19021|18941|10
1731177230000|2024-11-09 18:33:50|19022.7|18942.7|19022.16|18942.16|19022.7|18942.7|19022.16|18942.16|10
1731177240000|2024-11-09 18:34:00|19022.1|18942.1|19024.3|18944.3|19024.67|18944.67|19021.98|18941.98|10
1731177250000|2024-11-09 18:34:10|19024.54|18944.54|19026.16|18946.16|19026.16|18946.16|19024.54|18944.54|10
1731177260000|2024-11-09 18:34:20|19026.02|18946.02|19024.46|18944.46|19026.03|18946.03|19024.46|18944.46|9
1731177270000|2024-11-09 18:34:30|19024.38|18944.38|19025.63|18945.63|19025.63|18945.63|19024.38|18944.38|10
1731177280000|2024-11-09 18:34:40|19025.47|18945.47|19027.27|18947.27|19027.39|18947.39|19025.22|18945.22|10
1731177290000|2024-11-09 18:34:50|19027.44|18947.44|19028.13|18948.13|19028.4|18948.4|19027.24|18947.24|8
1731177300000|2024-11-09 18:35:00|19028.15|18948.15|19030.22|18950.22|19030.98|18950.98|19028.15|18948.15|10
1731177310000|2024-11-09 18:35:10|19030.13|18950.13|19029.44|18949.44|19030.13|18950.13|19029.34|18949.34|8
1731177320000|2024-11-09 18:35:20|19023.1|18943.1|19028.38|18948.38|19028.55|18948.55|19023.1|18943.1|10
1731177330000|2024-11-09 18:35:30|19028.01|18948.01|19025.59|18945.59|19030.29|18950.29|19025.53|18945.53|10
1731177340000|2024-11-09 18:35:40|19025.39|18945.39|19024.97|18944.97|19029.44|18949.44|19024.91|18944.91|10
1731177350000|2024-11-09 18:35:50|19024.11|18944.11|19024.44|18944.44|19024.44|18944.44|19023.09|18943.09|10
1731177360000|2024-11-09 18:36:00|19024.63|18944.63|19025.96|18945.96|19025.96|18945.96|19024.34|18944.34|10
1731177370000|2024-11-09 18:36:10|19029.97|18949.97|19031.66|18951.66|19031.66|18951.66|19029.97|18949.97|10
1731177380000|2024-11-09 18:36:20|19031.99|18951.99|19031.98|18951.98|19032.44|18952.44|19031.89|18951.89|10
1731177390000|2024-11-09 18:36:30|19032|18952|19032.01|18952.01|19032.01|18952.01|19031.77|18951.77|7
1731177400000|2024-11-09 18:36:40|19032.02|18952.02|19032.64|18952.64|19032.74|18952.74|19032.02|18952.02|10
1731177410000|2024-11-09 18:36:50|19032.69|18952.69|19031.79|18951.79|19033.04|18953.04|19031.74|18951.74|10
1731177420000|2024-11-09 18:37:00|19031.68|18951.68|19030.67|18950.67|19031.68|18951.68|19030.67|18950.67|10
1731177430000|2024-11-09 18:37:10|19030.57|18950.57|19030.67|18950.67|19030.83|18950.83|19030.41|18950.41|10
1731177440000|2024-11-09 18:37:20|19030.5|18950.5|19029.65|18949.65|19030.76|18950.76|19029.65|18949.65|10
1731177450000|2024-11-09 18:37:30|19029.82|18949.82|19029.7|18949.7|19030.3|18950.3|19029.31|18949.31|10
1731177460000|2024-11-09 18:37:40|19029.95|18949.95|19029.81|18949.81|19029.98|18949.98|19029.62|18949.62|9
1731177470000|2024-11-09 18:37:50|19029.48|18949.48|19029.43|18949.43|19029.82|18949.82|19029.06|18949.06|10
1731177480000|2024-11-09 18:38:00|19029.45|18949.45|19028.24|18948.24|19029.45|18949.45|19027.7|18947.7|10
1731177490000|2024-11-09 18:38:10|19028.52|18948.52|19022.79|18942.79|19028.52|18948.52|19022.79|18942.79|10
1731177500000|2024-11-09 18:38:20|19022.92|18942.92|19023.48|18943.48|19023.82|18943.82|19022.89|18942.89|10
1731177510000|2024-11-09 18:38:30|19023.34|18943.34|19023.34|18943.34|19023.69|18943.69|19023.27|18943.27|9
1731177520000|2024-11-09 18:38:40|19023.14|18943.14|19022.29|18942.29|19023.16|18943.16|19022.29|18942.29|9
1731177530000|2024-11-09 18:38:50|19022.27|18942.27|19022.6|18942.6|19022.61|18942.61|19022.27|18942.27|10
1731177540000|2024-11-09 18:39:00|19022.62|18942.62|19023.26|18943.26|19023.26|18943.26|19022.62|18942.62|10
1731177550000|2024-11-09 18:39:10|19023.37|18943.37|19023.77|18943.77|19023.8|18943.8|19022.95|18942.95|10
1731177560000|2024-11-09 18:39:20|19023.59|18943.59|19023.34|18943.34|19023.59|18943.59|19022.7|18942.7|9
1731177570000|2024-11-09 18:39:30|19022.69|18942.69|19023.31|18943.31|19023.51|18943.51|19022.35|18942.35|10
1731177580000|2024-11-09 18:39:40|19023.09|18943.09|19022.59|18942.59|19023.85|18943.85|19022.59|18942.59|10
1731177590000|2024-11-09 18:39:50|19022.53|18942.53|19026.53|18946.53|19026.53|18946.53|19022.44|18942.44|10
1731177600000|2024-11-09 18:40:00|19026.94|18946.94|19027.04|18947.04|19027.04|18947.04|19026.7|18946.7|9
1731177610000|2024-11-09 18:40:10|19027.1|18947.1|19027.17|18947.17|19028.25|18948.25|19027.03|18947.03|10
1731177620000|2024-11-09 18:40:20|19027.15|18947.15|19026.1|18946.1|19027.17|18947.17|19026.02|18946.02|10
1731177630000|2024-11-09 18:40:30|19025.88|18945.88|19026.53|18946.53|19026.62|18946.62|19025.88|18945.88|10
1731177640000|2024-11-09 18:40:40|19026.57|18946.57|19026.19|18946.19|19026.57|18946.57|19026.19|18946.19|10
1731177650000|2024-11-09 18:40:50|19030.92|18950.92|19031.93|18951.93|19032.04|18952.04|19030.9|18950.9|10
1731177660000|2024-11-09 18:41:00|19032.39|18952.39|19033.93|18953.93|19034.11|18954.11|19032.23|18952.23|9
1731177670000|2024-11-09 18:41:10|19033.89|18953.89|19033.38|18953.38|19034.86|18954.86|19033.38|18953.38|10
1731177680000|2024-11-09 18:41:20|19028.37|18948.37|19027.93|18947.93|19028.66|18948.66|19027.88|18947.88|10
1731177690000|2024-11-09 18:41:30|19027.97|18947.97|19029.94|18949.94|19030.13|18950.13|19027.97|18947.97|10
1731177700000|2024-11-09 18:41:40|19029.85|18949.85|19031.13|18951.13|19031.13|18951.13|19029.85|18949.85|9
1731177710000|2024-11-09 18:41:50|19031.06|18951.06|19029.86|18949.86|19031.2|18951.2|19029.3|18949.3|10
1731177720000|2024-11-09 18:42:00|19030.01|18950.01|19031.87|18951.87|19031.87|18951.87|19029.75|18949.75|9
1731177730000|2024-11-09 18:42:10|19031.85|18951.85|19032.57|18952.57|19032.71|18952.71|19031.7|18951.7|10
1731177740000|2024-11-09 18:42:20|19032.33|18952.33|19028.65|18948.65|19032.33|18952.33|19028.65|18948.65|10
1731177750000|2024-11-09 18:42:30|19030.09|18950.09|19032.42|18952.42|19038.95|18958.95|19030.06|18950.06|10
1731177760000|2024-11-09 18:42:40|19032.48|18952.48|19031.39|18951.39|19032.48|18952.48|19031.36|18951.36|10
1731177770000|2024-11-09 18:42:50|19031.36|18951.36|19031.34|18951.34|19032.01|18952.01|19031|18951|10
1731177780000|2024-11-09 18:43:00|19031.44|18951.44|19031.11|18951.11|19032.01|18952.01|19031.09|18951.09|10
1731177790000|2024-11-09 18:43:10|19031.02|18951.02|19031.1|18951.1|19031.85|18951.85|19031.02|18951.02|10
1731177800000|2024-11-09 18:43:20|19031.13|18951.13|19030.97|18950.97|19031.32|18951.32|19030.91|18950.91|10
1731177810000|2024-11-09 18:43:30|19031.05|18951.05|19032.79|18952.79|19032.79|18952.79|19031.05|18951.05|9
1731177820000|2024-11-09 18:43:40|19032.88|18952.88|19032.42|18952.42|19033.09|18953.09|19032.4|18952.4|10
1731177830000|2024-11-09 18:43:50|19032.65|18952.65|19038.89|18958.89|19039.17|18959.17|19032.65|18952.65|10
1731177840000|2024-11-09 18:44:00|19039.3|18959.3|19039.94|18959.94|19040.26|18960.26|19038.9|18958.9|10
1731177850000|2024-11-09 18:44:10|19039.8|18959.8|19036.1|18956.1|19039.8|18959.8|19036.02|18956.02|10
1731177860000|2024-11-09 18:44:20|19036.12|18956.12|19035.26|18955.26|19036.12|18956.12|19034.54|18954.54|10
1731177870000|2024-11-09 18:44:30|19034.83|18954.83|19034.88|18954.88|19034.98|18954.98|19034.72|18954.72|10
1731177880000|2024-11-09 18:44:40|19035.38|18955.38|19035.49|18955.49|19035.66|18955.66|19035.28|18955.28|9
1731177890000|2024-11-09 18:44:50|19035.43|18955.43|19035.07|18955.07|19035.43|18955.43|19034.97|18954.97|10
1731177900000|2024-11-09 18:45:00|19035.04|18955.04|19036.04|18956.04|19036.17|18956.17|19033.25|18953.25|10
1731177910000|2024-11-09 18:45:10|19035.94|18955.94|19030.86|18950.86|19037.06|18957.06|19030.86|18950.86|10
1731177920000|2024-11-09 18:45:20|19031.23|18951.23|19031.41|18951.41|19031.5|18951.5|19030.98|18950.98|10
1731177930000|2024-11-09 18:45:30|19031.6|18951.6|19032.98|18952.98|19032.98|18952.98|19031.53|18951.53|10
1731177940000|2024-11-09 18:45:40|19032.93|18952.93|19033.5|18953.5|19033.73|18953.73|19032.93|18952.93|9
1731177950000|2024-11-09 18:45:50|19034.11|18954.11|19033.55|18953.55|19034.63|18954.63|19033.55|18953.55|10
1731177960000|2024-11-09 18:46:00|19033.64|18953.64|19033.9|18953.9|19033.92|18953.92|19033.01|18953.01|10
1731177970000|2024-11-09 18:46:10|19033.64|18953.64|19033.61|18953.61|19033.96|18953.96|19033.6|18953.6|9
1731177980000|2024-11-09 18:46:20|19033.35|18953.35|19033.14|18953.14|19033.36|18953.36|19033.05|18953.05|10
1731177990000|2024-11-09 18:46:30|19033.22|18953.22|19032.61|18952.61|19033.23|18953.23|19032.31|18952.31|10
1731178000000|2024-11-09 18:46:40|19032.56|18952.56|19039.44|18959.44|19039.44|18959.44|19032.56|18952.56|10
1731178010000|2024-11-09 18:46:50|19039.6|18959.6|19034.04|18954.04|19040.06|18960.06|19033.92|18953.92|10
1731178020000|2024-11-09 18:47:00|19034.08|18954.08|19037.06|18957.06|19037.26|18957.26|19034.08|18954.08|10
1731178030000|2024-11-09 18:47:10|19037.17|18957.17|19044.53|18964.53|19044.53|18964.53|19037.17|18957.17|10
1731178040000|2024-11-09 18:47:20|19044.48|18964.48|19044.14|18964.14|19044.48|18964.48|19043.58|18963.58|10
1731178050000|2024-11-09 18:47:30|19044.41|18964.41|19045.8|18965.8|19045.8|18965.8|19044.41|18964.41|10
1731178060000|2024-11-09 18:47:40|19045.62|18965.62|19044.43|18964.43|19045.62|18965.62|19044.43|18964.43|10
1731178070000|2024-11-09 18:47:50|19044.29|18964.29|19043.69|18963.69|19044.29|18964.29|19043.48|18963.48|10
1731178080000|2024-11-09 18:48:00|19044.01|18964.01|19045.39|18965.39|19045.79|18965.79|19043.78|18963.78|10
1731178090000|2024-11-09 18:48:10|19045.61|18965.61|19046.21|18966.21|19046.21|18966.21|19045.61|18965.61|9
1731178100000|2024-11-09 18:48:20|19046.2|18966.2|19044.73|18964.73|19046.54|18966.54|19044.52|18964.52|10
1731178110000|2024-11-09 18:48:30|19044.62|18964.62|19043.4|18963.4|19044.77|18964.77|19043.4|18963.4|9
1731178120000|2024-11-09 18:48:40|19043.51|18963.51|19042.09|18962.09|19043.51|18963.51|19042.06|18962.06|10
1731178130000|2024-11-09 18:48:50|19042.11|18962.11|19037.11|18957.11|19042.48|18962.48|19036.84|18956.84|10
1731178140000|2024-11-09 18:49:00|19036.99|18956.99|19038.38|18958.38|19038.38|18958.38|19036.99|18956.99|10
1731178150000|2024-11-09 18:49:10|19038.93|18958.93|19044.63|18964.63|19044.63|18964.63|19038.93|18958.93|9
1731178160000|2024-11-09 18:49:20|19044.7|18964.7|19045.8|18965.8|19045.8|18965.8|19044.61|18964.61|10
1731178170000|2024-11-09 18:49:30|19045.89|18965.89|19045.92|18965.92|19046.01|18966.01|19045.7|18965.7|10
1731178180000|2024-11-09 18:49:40|19045.87|18965.87|19045.63|18965.63|19045.98|18965.98|19045.51|18965.51|10
1731178190000|2024-11-09 18:49:50|19045.46|18965.46|19045.45|18965.45|19045.66|18965.66|19045.24|18965.24|10
1731178200000|2024-11-09 18:50:00|19045.32|18965.32|19044.31|18964.31|19045.32|18965.32|19043.99|18963.99|10
1731178210000|2024-11-09 18:50:10|19044.33|18964.33|19040.75|18960.75|19044.38|18964.38|19040.75|18960.75|10
1731178220000|2024-11-09 18:50:20|19040.7|18960.7|19037.41|18957.41|19040.7|18960.7|19037.41|18957.41|10
1731178230000|2024-11-09 18:50:30|19037.34|18957.34|19037.48|18957.48|19037.48|18957.48|19037.19|18957.19|10
1731178240000|2024-11-09 18:50:40|19037.57|18957.57|19036.16|18956.16|19038.04|18958.04|19036.16|18956.16|10
1731178250000|2024-11-09 18:50:50|19036.36|18956.36|19036.51|18956.51|19036.59|18956.59|19036.13|18956.13|10
1731178260000|2024-11-09 18:51:00|19036.33|18956.33|19031.09|18951.09|19036.33|18956.33|19030.57|18950.57|10
1731178270000|2024-11-09 18:51:10|19030.8|18950.8|19029.51|18949.51|19030.8|18950.8|19029.49|18949.49|10
1731178280000|2024-11-09 18:51:20|19028.99|18948.99|19027.69|18947.69|19028.99|18948.99|19027.4|18947.4|10
1731178290000|2024-11-09 18:51:30|19027.68|18947.68|19028.28|18948.28|19028.51|18948.51|19027.6|18947.6|10
1731178300000|2024-11-09 18:51:40|19028.16|18948.16|19029.71|18949.71|19029.71|18949.71|19027.51|18947.51|10
1731178310000|2024-11-09 18:51:50|19029.8|18949.8|19028.68|18948.68|19029.8|18949.8|19028.63|18948.63|9
1731178320000|2024-11-09 18:52:00|19028.42|18948.42|19029.16|18949.16|19029.16|18949.16|19027.89|18947.89|8
1731178330000|2024-11-09 18:52:10|19029.2|18949.2|19032.23|18952.23|19032.23|18952.23|19029.2|18949.2|10
1731178340000|2024-11-09 18:52:20|19032.1|18952.1|19032.3|18952.3|19032.57|18952.57|19031.81|18951.81|9
1731178350000|2024-11-09 18:52:30|19032.68|18952.68|19032.94|18952.94|19033.07|18953.07|19032.66|18952.66|10
1731178360000|2024-11-09 18:52:40|19032.98|18952.98|19032.88|18952.88|19032.98|18952.98|19032.73|18952.73|10
1731178370000|2024-11-09 18:52:50|19032.91|18952.91|19033.43|18953.43|19033.43|18953.43|19032.91|18952.91|8
1731178380000|2024-11-09 18:53:00|19033.57|18953.57|19035.54|18955.54|19035.54|18955.54|19033.57|18953.57|10
1731178390000|2024-11-09 18:53:10|19035.29|18955.29|19035.19|18955.19|19035.65|18955.65|19035.19|18955.19|9
1731178400000|2024-11-09 18:53:20|19035.48|18955.48|19035.84|18955.84|19036.43|18956.43|19035.48|18955.48|10
1731178410000|2024-11-09 18:53:30|19035.79|18955.79|19036.28|18956.28|19036.28|18956.28|19035.68|18955.68|9
1731178420000|2024-11-09 18:53:40|19036.22|18956.22|19036.79|18956.79|19036.79|18956.79|19036.13|18956.13|9
1731178430000|2024-11-09 18:53:50|19036.65|18956.65|19037.96|18957.96|19037.96|18957.96|19036.65|18956.65|10
1731178440000|2024-11-09 18:54:00|19038.84|18958.84|19039.99|18959.99|19039.99|18959.99|19038.84|18958.84|10
1731178450000|2024-11-09 18:54:10|19039.87|18959.87|19040.74|18960.74|19040.74|18960.74|19039.87|18959.87|9
1731178460000|2024-11-09 18:54:20|19040.76|18960.76|19043.69|18963.69|19043.78|18963.78|19040.76|18960.76|9
1731178470000|2024-11-09 18:54:30|19043.53|18963.53|19043.81|18963.81|19043.81|18963.81|19043.32|18963.32|9
1731178480000|2024-11-09 18:54:40|19043.77|18963.77|19043.2|18963.2|19043.77|18963.77|19042.78|18962.78|9
1731178490000|2024-11-09 18:54:50|19042.9|18962.9|19043|18963|19043.03|18963.03|19042.61|18962.61|10
1731178500000|2024-11-09 18:55:00|19043.01|18963.01|19043.56|18963.56|19043.66|18963.66|19043.01|18963.01|9
1731178510000|2024-11-09 18:55:10|19043.4|18963.4|19048.1|18968.1|19048.1|18968.1|19043.02|18963.02|10
1731178520000|2024-11-09 18:55:20|19048.43|18968.43|19048.78|18968.78|19048.78|18968.78|19048.43|18968.43|9
1731178530000|2024-11-09 18:55:30|19048.38|18968.38|19047.7|18967.7|19048.38|18968.38|19047.62|18967.62|10
1731178540000|2024-11-09 18:55:40|19047.54|18967.54|19045.7|18965.7|19047.57|18967.57|19045.65|18965.65|10
1731178550000|2024-11-09 18:55:50|19045.25|18965.25|19039.18|18959.18|19045.25|18965.25|19039.18|18959.18|10
1731178560000|2024-11-09 18:56:00|19039.1|18959.1|19040.16|18960.16|19040.16|18960.16|19038.76|18958.76|10
1731178570000|2024-11-09 18:56:10|19040.25|18960.25|19044.91|18964.91|19044.91|18964.91|19040.25|18960.25|10
1731178580000|2024-11-09 18:56:20|19045.31|18965.31|19047.25|18967.25|19047.25|18967.25|19045.31|18965.31|10
1731178590000|2024-11-09 18:56:30|19047.29|18967.29|19045.35|18965.35|19047.29|18967.29|19045.22|18965.22|10
1731178600000|2024-11-09 18:56:40|19046.28|18966.28|19046.05|18966.05|19046.62|18966.62|19045.94|18965.94|10
1731178610000|2024-11-09 18:56:50|19045.58|18965.58|19045.06|18965.06|19045.64|18965.64|19044.99|18964.99|10
1731178620000|2024-11-09 18:57:00|19045.1|18965.1|19044.45|18964.45|19045.11|18965.11|19044.45|18964.45|10
1731178630000|2024-11-09 18:57:10|19044|18964|19043.79|18963.79|19044|18964|19043.25|18963.25|9
1731178640000|2024-11-09 18:57:20|19044.24|18964.24|19045.88|18965.88|19046.45|18966.45|19044.24|18964.24|10
1731178650000|2024-11-09 18:57:30|19046.16|18966.16|19048.94|18968.94|19048.94|18968.94|19045.96|18965.96|10
1731178660000|2024-11-09 18:57:40|19048.78|18968.78|19047.78|18967.78|19048.78|18968.78|19047.55|18967.55|10
1731178670000|2024-11-09 18:57:50|19047.83|18967.83|19047.28|18967.28|19047.83|18967.83|19047.28|18967.28|10
1731178680000|2024-11-09 18:58:00|19047.21|18967.21|19046.15|18966.15|19047.25|18967.25|19046.15|18966.15|10
1731178690000|2024-11-09 18:58:10|19045.85|18965.85|19047.46|18967.46|19047.46|18967.46|19045.85|18965.85|9
1731178700000|2024-11-09 18:58:20|19047.55|18967.55|19047.03|18967.03|19047.57|18967.57|19047.03|18967.03|9
1731178710000|2024-11-09 18:58:30|19047.05|18967.05|19046.64|18966.64|19047.44|18967.44|19046.64|18966.64|10
1731178720000|2024-11-09 18:58:40|19046.63|18966.63|19044.79|18964.79|19046.73|18966.73|19044.79|18964.79|10
1731178730000|2024-11-09 18:58:50|19044.09|18964.09|19043.09|18963.09|19044.09|18964.09|19042.98|18962.98|10
1731178740000|2024-11-09 18:59:00|19043.12|18963.12|19045.68|18965.68|19045.68|18965.68|19043|18963|10
1731178750000|2024-11-09 18:59:10|19046.19|18966.19|19048.04|18968.04|19048.04|18968.04|19045.99|18965.99|10
1731178760000|2024-11-09 18:59:20|19047.91|18967.91|19047.69|18967.69|19048.17|18968.17|19047.69|18967.69|10
1731178770000|2024-11-09 18:59:30|19047.81|18967.81|19047.29|18967.29|19047.81|18967.81|19046.98|18966.98|9
1731178780000|2024-11-09 18:59:40|19047.6|18967.6|19047.68|18967.68|19048.19|18968.19|19047.6|18967.6|10
1731178790000|2024-11-09 18:59:50|19047.46|18967.46|19047.2|18967.2|19047.46|18967.46|19046.86|18966.86|10
1731178800000|2024-11-09 19:00:00|19047.25|18967.25|19045.07|18965.07|19047.25|18967.25|19045.07|18965.07|10
1731178810000|2024-11-09 19:00:10|19044.76|18964.76|19044.44|18964.44|19044.95|18964.95|19044.32|18964.32|9
1731178820000|2024-11-09 19:00:20|19044.27|18964.27|19045.16|18965.16|19045.16|18965.16|19044.04|18964.04|9
1731178830000|2024-11-09 19:00:30|19045.64|18965.64|19047.76|18967.76|19047.76|18967.76|19045.64|18965.64|10
1731178840000|2024-11-09 19:00:40|19047.73|18967.73|19050.73|18970.73|19050.94|18970.94|19047.73|18967.73|10
1731178850000|2024-11-09 19:00:50|19050.18|18970.18|19048.31|18968.31|19050.23|18970.23|19048.26|18968.26|10
1731178860000|2024-11-09 19:01:00|19048.27|18968.27|19046.33|18966.33|19048.27|18968.27|19045.83|18965.83|10
1731178870000|2024-11-09 19:01:10|19045.82|18965.82|19041.88|18961.88|19045.82|18965.82|19041.88|18961.88|10
1731178880000|2024-11-09 19:01:20|19043.45|18963.45|19044.9|18964.9|19044.9|18964.9|19043.45|18963.45|10
1731178890000|2024-11-09 19:01:30|19045.88|18965.88|19047.4|18967.4|19047.78|18967.78|19045.88|18965.88|9
1731178900000|2024-11-09 19:01:40|19054.03|18974.03|19100.86|19020.86|19100.86|19020.86|19054.03|18974.03|9
1731178910000|2024-11-09 19:01:50|19101.54|19021.54|19127.1|19047.1|19127.1|19047.1|19101.54|19021.54|10
1731178920000|2024-11-09 19:02:00|19133.6|19053.6|19133.09|19053.09|19135.28|19055.28|19132.67|19052.67|10
1731178930000|2024-11-09 19:02:10|19133.83|19053.83|19135.6|19055.6|19138.26|19058.26|19132.75|19052.75|10
1731178940000|2024-11-09 19:02:20|19136.28|19056.28|19129.65|19049.65|19136.28|19056.28|19129.65|19049.65|10
1731178950000|2024-11-09 19:02:30|19128.51|19048.51|19125.45|19045.45|19128.51|19048.51|19125.4|19045.4|10
1731178960000|2024-11-09 19:02:40|19124.39|19044.39|19121.72|19041.72|19125.22|19045.22|19121.69|19041.69|10
1731178970000|2024-11-09 19:02:50|19121.1|19041.1|19123.04|19043.04|19123.04|19043.04|19118.09|19038.09|10
1731178980000|2024-11-09 19:03:00|19122.59|19042.59|19129.99|19049.99|19132.97|19052.97|19122.59|19042.59|10
1731178990000|2024-11-09 19:03:10|19129.37|19049.37|19124.67|19044.67|19129.37|19049.37|19124.67|19044.67|10
1731179000000|2024-11-09 19:03:20|19122.79|19042.79|19128.58|19048.58|19128.58|19048.58|19122.79|19042.79|10
1731179010000|2024-11-09 19:03:30|19129.56|19049.56|19132.6|19052.6|19132.83|19052.83|19129.56|19049.56|10
1731179020000|2024-11-09 19:03:40|19135.57|19055.57|19140.05|19060.05|19140.05|19060.05|19135.57|19055.57|10
1731179030000|2024-11-09 19:03:50|19140.12|19060.12|19138.66|19058.66|19142.21|19062.21|19138.66|19058.66|10
1731179040000|2024-11-09 19:04:00|19137.48|19057.48|19136.44|19056.44|19137.73|19057.73|19135.72|19055.72|9
1731179050000|2024-11-09 19:04:10|19136.28|19056.28|19133.45|19053.45|19136.96|19056.96|19133.36|19053.36|10
1731179060000|2024-11-09 19:04:20|19133.97|19053.97|19126.21|19046.21|19134.68|19054.68|19126.21|19046.21|10
1731179070000|2024-11-09 19:04:30|19126.11|19046.11|19119.02|19039.02|19126.11|19046.11|19119.02|19039.02|10
1731179080000|2024-11-09 19:04:40|19119.21|19039.21|19119.22|19039.22|19120.05|19040.05|19118.9|19038.9|10
1731179090000|2024-11-09 19:04:50|19119.36|19039.36|19118.29|19038.29|19119.45|19039.45|19117.93|19037.93|9
1731179100000|2024-11-09 19:05:00|19118.07|19038.07|19106.2|19026.2|19118.29|19038.29|19106.2|19026.2|10
1731179110000|2024-11-09 19:05:10|19105.88|19025.88|19090.11|19010.11|19105.88|19025.88|19090.11|19010.11|10
1731179120000|2024-11-09 19:05:20|19089.41|19009.41|19092.06|19012.06|19092.06|19012.06|19089.29|19009.29|10
1731179130000|2024-11-09 19:05:30|19092.35|19012.35|19096.78|19016.78|19096.78|19016.78|19092.33|19012.33|10
1731179140000|2024-11-09 19:05:40|19097.17|19017.17|19099.66|19019.66|19099.66|19019.66|19097.17|19017.17|10
1731179150000|2024-11-09 19:05:50|19099.73|19019.73|19104.07|19024.07|19104.19|19024.19|19099.73|19019.73|10
1731179160000|2024-11-09 19:06:00|19104.42|19024.42|19106|19026|19106.11|19026.11|19103.64|19023.64|10
1731179170000|2024-11-09 19:06:10|19106.02|19026.02|19104.58|19024.58|19106.02|19026.02|19104.58|19024.58|8
1731179180000|2024-11-09 19:06:20|19104.08|19024.08|19104.65|19024.65|19104.65|19024.65|19102.49|19022.49|10
1731179190000|2024-11-09 19:06:30|19105.27|19025.27|19106.41|19026.41|19106.5|19026.5|19104.26|19024.26|10
1731179200000|2024-11-09 19:06:40|19106.67|19026.67|19107.68|19027.68|19108.2|19028.2|19106.67|19026.67|9
1731179210000|2024-11-09 19:06:50|19107.69|19027.69|19108.89|19028.89|19108.89|19028.89|19107.69|19027.69|10
1731179220000|2024-11-09 19:07:00|19109.08|19029.08|19108.47|19028.47|19109.46|19029.46|19108.47|19028.47|10
1731179230000|2024-11-09 19:07:10|19108.39|19028.39|19107.25|19027.25|19108.46|19028.46|19106.6|19026.6|10
1731179240000|2024-11-09 19:07:20|19107.91|19027.91|19104.73|19024.73|19107.91|19027.91|19104.73|19024.73|10
1731179250000|2024-11-09 19:07:30|19104.63|19024.63|19103.77|19023.77|19104.82|19024.82|19103.77|19023.77|10
1731179260000|2024-11-09 19:07:40|19103.82|19023.82|19104.59|19024.59|19104.59|19024.59|19103.69|19023.69|10
1731179270000|2024-11-09 19:07:50|19104.5|19024.5|19105|19025|19105.6|19025.6|19104.5|19024.5|9
1731179280000|2024-11-09 19:08:00|19105.14|19025.14|19104.94|19024.94|19105.64|19025.64|19104.79|19024.79|10
1731179290000|2024-11-09 19:08:10|19104.5|19024.5|19099.78|19019.78|19104.5|19024.5|19099.78|19019.78|10
1731179300000|2024-11-09 19:08:20|19099.93|19019.93|19098.63|19018.63|19099.93|19019.93|19098.63|19018.63|10
1731179310000|2024-11-09 19:08:30|19098.47|19018.47|19098.46|19018.46|19098.66|19018.66|19098.09|19018.09|10
1731179320000|2024-11-09 19:08:40|19098.08|19018.08|19090.23|19010.23|19098.23|19018.23|19090.23|19010.23|10
1731179330000|2024-11-09 19:08:50|19090.02|19010.02|19087.81|19007.81|19090.02|19010.02|19087.81|19007.81|10
1731179340000|2024-11-09 19:09:00|19087.47|19007.47|19084.36|19004.36|19087.47|19007.47|19084.36|19004.36|10
1731179350000|2024-11-09 19:09:10|19084.6|19004.6|19083.47|19003.47|19084.93|19004.93|19083.26|19003.26|10
1731179360000|2024-11-09 19:09:20|19083.43|19003.43|19081.39|19001.39|19083.43|19003.43|19080.57|19000.57|10
1731179370000|2024-11-09 19:09:30|19080.78|19000.78|19078.88|18998.88|19080.78|19000.78|19078.68|18998.68|10
1731179380000|2024-11-09 19:09:40|19078.83|18998.83|19078.57|18998.57|19079.12|18999.12|19078.53|18998.53|9
1731179390000|2024-11-09 19:09:50|19078.55|18998.55|19079.46|18999.46|19079.46|18999.46|19078.55|18998.55|9
1731179400000|2024-11-09 19:10:00|19078.83|18998.83|19077.67|18997.67|19079.37|18999.37|19077.67|18997.67|10
1731179410000|2024-11-09 19:10:10|19077.05|18997.05|19074.36|18994.36|19077.05|18997.05|19074.36|18994.36|10
1731179420000|2024-11-09 19:10:20|19073.6|18993.6|19070.3|18990.3|19073.6|18993.6|19070.3|18990.3|10
1731179430000|2024-11-09 19:10:30|19070.54|18990.54|19070.75|18990.75|19070.75|18990.75|19070.25|18990.25|10
1731179440000|2024-11-09 19:10:40|19070.83|18990.83|19070.82|18990.82|19071.05|18991.05|19070.78|18990.78|10
1731179450000|2024-11-09 19:10:50|19071.34|18991.34|19071.89|18991.89|19073.4|18993.4|19071.34|18991.34|10
1731179460000|2024-11-09 19:11:00|19071.84|18991.84|19070.22|18990.22|19071.84|18991.84|19069.88|18989.88|10
1731179470000|2024-11-09 19:11:10|19068.93|18988.93|19068.15|18988.15|19068.93|18988.93|19067.6|18987.6|10
1731179480000|2024-11-09 19:11:20|19069.06|18989.06|19074.56|18994.56|19074.56|18994.56|19069.06|18989.06|10
1731179490000|2024-11-09 19:11:30|19074.66|18994.66|19076.02|18996.02|19076.31|18996.31|19073.89|18993.89|10
1731179500000|2024-11-09 19:11:40|19076.04|18996.04|19077.69|18997.69|19077.69|18997.69|19076.04|18996.04|10
1731179510000|2024-11-09 19:11:50|19078.27|18998.27|19077.93|18997.93|19079.24|18999.24|19077.76|18997.76|10
1731179520000|2024-11-09 19:12:00|19077.99|18997.99|19077.4|18997.4|19078.07|18998.07|19076.96|18996.96|10
1731179530000|2024-11-09 19:12:10|19076.76|18996.76|19076.68|18996.68|19076.76|18996.76|19075.59|18995.59|10
1731179540000|2024-11-09 19:12:20|19076.59|18996.59|19077.41|18997.41|19077.41|18997.41|19076.34|18996.34|10
1731179550000|2024-11-09 19:12:30|19077.22|18997.22|19077.25|18997.25|19077.52|18997.52|19077.1|18997.1|10
1731179560000|2024-11-09 19:12:40|19077.21|18997.21|19076.88|18996.88|19077.21|18997.21|19076.38|18996.38|10
1731179570000|2024-11-09 19:12:50|19077.68|18997.68|19077.44|18997.44|19077.99|18997.99|19077.44|18997.44|10
1731179580000|2024-11-09 19:13:00|19077.09|18997.09|19074.48|18994.48|19077.09|18997.09|19074.48|18994.48|10
1731179590000|2024-11-09 19:13:10|19074.45|18994.45|19073.26|18993.26|19074.64|18994.64|19073.26|18993.26|10
1731179600000|2024-11-09 19:13:20|19073.48|18993.48|19074.34|18994.34|19074.34|18994.34|19073.1|18993.1|9
1731179610000|2024-11-09 19:13:30|19074.28|18994.28|19078.68|18998.68|19078.68|18998.68|19074.28|18994.28|10
1731179620000|2024-11-09 19:13:40|19078.84|18998.84|19085.51|19005.51|19085.51|19005.51|19078.84|18998.84|10
1731179630000|2024-11-09 19:13:50|19085.8|19005.8|19084.24|19004.24|19085.9|19005.9|19084.24|19004.24|9
1731179640000|2024-11-09 19:14:00|19084.15|19004.15|19084.38|19004.38|19084.76|19004.76|19084.15|19004.15|10
1731179650000|2024-11-09 19:14:10|19084.39|19004.39|19080.29|19000.29|19084.39|19004.39|19080.29|19000.29|10
1731179660000|2024-11-09 19:14:20|19080.01|19000.01|19080.08|19000.08|19080.54|19000.54|19080.01|19000.01|10
1731179670000|2024-11-09 19:14:30|19080.19|19000.19|19078.17|18998.17|19080.27|19000.27|19078.17|18998.17|10
1731179680000|2024-11-09 19:14:40|19078.14|18998.14|19077.24|18997.24|19078.14|18998.14|19077.23|18997.23|10
1731179690000|2024-11-09 19:14:50|19077.25|18997.25|19076.48|18996.48|19077.25|18997.25|19075.67|18995.67|10
1731179700000|2024-11-09 19:15:00|19076|18996|19078.01|18998.01|19078.03|18998.03|19076|18996|10
1731179710000|2024-11-09 19:15:10|19077.98|18997.98|19083.78|19003.78|19083.9|19003.9|19077.51|18997.51|9
1731179720000|2024-11-09 19:15:20|19085.22|19005.22|19079.99|18999.99|19086.73|19006.73|19079.99|18999.99|10
1731179730000|2024-11-09 19:15:30|19079.41|18999.41|19075.83|18995.83|19079.41|18999.41|19075.83|18995.83|10
1731179740000|2024-11-09 19:15:40|19076.03|18996.03|19071.07|18991.07|19076.23|18996.23|19071.07|18991.07|10
1731179750000|2024-11-09 19:15:50|19070.31|18990.31|19070.37|18990.37|19071.01|18991.01|19069.56|18989.56|10
1731179760000|2024-11-09 19:16:00|19070.55|18990.55|19060.08|18980.08|19070.55|18990.55|19060.08|18980.08|10
1731179770000|2024-11-09 19:16:10|19059.37|18979.37|19046.73|18966.73|19059.37|18979.37|19045.89|18965.89|10
1731179780000|2024-11-09 19:16:20|19045.89|18965.89|19054.82|18974.82|19054.82|18974.82|19045.89|18965.89|10
1731179790000|2024-11-09 19:16:30|19055.1|18975.1|19051|18971|19055.1|18975.1|19051|18971|10
1731179800000|2024-11-09 19:16:40|19050.99|18970.99|19046.11|18966.11|19050.99|18970.99|19045.68|18965.68|10
1731179810000|2024-11-09 19:16:50|19046.73|18966.73|19054.15|18974.15|19054.15|18974.15|19046.73|18966.73|10
1731179820000|2024-11-09 19:17:00|19054.42|18974.42|19060.9|18980.9|19060.9|18980.9|19054.42|18974.42|10
1731179830000|2024-11-09 19:17:10|19062.93|18982.93|19070.38|18990.38|19070.87|18990.87|19062.93|18982.93|10
1731179840000|2024-11-09 19:17:20|19071.13|18991.13|19075.37|18995.37|19075.37|18995.37|19071.13|18991.13|10
1731179850000|2024-11-09 19:17:30|19075.07|18995.07|19075.43|18995.43|19075.78|18995.78|19074.78|18994.78|10
1731179860000|2024-11-09 19:17:40|19075.53|18995.53|19074.59|18994.59|19075.53|18995.53|19073.94|18993.94|10
1731179870000|2024-11-09 19:17:50|19075.12|18995.12|19075.91|18995.91|19075.91|18995.91|19074.93|18994.93|10
1731179880000|2024-11-09 19:18:00|19076.48|18996.48|19075.55|18995.55|19076.48|18996.48|19075.21|18995.21|10
1731179890000|2024-11-09 19:18:10|19075.83|18995.83|19078.75|18998.75|19078.75|18998.75|19075.64|18995.64|10
1731179900000|2024-11-09 19:18:20|19078.53|18998.53|19084.22|19004.22|19084.22|19004.22|19078.53|18998.53|10
1731179910000|2024-11-09 19:18:30|19085.28|19005.28|19098.3|19018.3|19098.3|19018.3|19085|19005|10
1731179920000|2024-11-09 19:18:40|19098.42|19018.42|19099.45|19019.45|19099.73|19019.73|19098.42|19018.42|10
1731179930000|2024-11-09 19:18:50|19099.33|19019.33|19099.49|19019.49|19100.09|19020.09|19098.02|19018.02|10
1731179940000|2024-11-09 19:19:00|19098.84|19018.84|19099.02|19019.02|19099.24|19019.24|19098.27|19018.27|10
1731179950000|2024-11-09 19:19:10|19099.16|19019.16|19101.44|19021.44|19101.44|19021.44|19099.16|19019.16|9
1731179960000|2024-11-09 19:19:20|19101.79|19021.79|19102.6|19022.6|19102.88|19022.88|19101.79|19021.79|10
1731179970000|2024-11-09 19:19:30|19102.83|19022.83|19094.49|19014.49|19102.83|19022.83|19094.49|19014.49|10
1731179980000|2024-11-09 19:19:40|19094.46|19014.46|19094.36|19014.36|19095.19|19015.19|19094.3|19014.3|10
1731179990000|2024-11-09 19:19:50|19094.21|19014.21|19094.73|19014.73|19095.22|19015.22|19094.15|19014.15|9
1731180000000|2024-11-09 19:20:00|19094.71|19014.71|19102.04|19022.04|19102.05|19022.05|19094.36|19014.36|10
1731180010000|2024-11-09 19:20:10|19101.38|19021.38|19099.99|19019.99|19101.38|19021.38|19098.89|19018.89|10
1731180020000|2024-11-09 19:20:20|19099.68|19019.68|19108.79|19028.79|19108.79|19028.79|19099.68|19019.68|10
1731180030000|2024-11-09 19:20:30|19108.66|19028.66|19108.45|19028.45|19109.32|19029.32|19108.07|19028.07|10
1731180040000|2024-11-09 19:20:40|19108.64|19028.64|19109.9|19029.9|19110.42|19030.42|19108.41|19028.41|8
1731180050000|2024-11-09 19:20:50|19110.3|19030.3|19109.79|19029.79|19110.36|19030.36|19108.88|19028.88|10
1731180060000|2024-11-09 19:21:00|19109.4|19029.4|19109.06|19029.06|19109.46|19029.46|19107.99|19027.99|10
1731180070000|2024-11-09 19:21:10|19108.53|19028.53|19113.03|19033.03|19113.03|19033.03|19108.53|19028.53|10
1731180080000|2024-11-09 19:21:20|19112.33|19032.33|19112.4|19032.4|19113.02|19033.02|19111.83|19031.83|10
1731180090000|2024-11-09 19:21:30|19112.55|19032.55|19109.22|19029.22|19112.55|19032.55|19109.22|19029.22|10
1731180100000|2024-11-09 19:21:40|19108.27|19028.27|19105.21|19025.21|19108.27|19028.27|19105.21|19025.21|10
1731180110000|2024-11-09 19:21:50|19105.82|19025.82|19104.69|19024.69|19106.17|19026.17|19104.69|19024.69|10
1731180120000|2024-11-09 19:22:00|19104.84|19024.84|19097.97|19017.97|19104.87|19024.87|19097.97|19017.97|9
1731180130000|2024-11-09 19:22:10|19097.6|19017.6|19094.26|19014.26|19097.6|19017.6|19094.11|19014.11|10
1731180140000|2024-11-09 19:22:20|19094.56|19014.56|19097.35|19017.35|19097.35|19017.35|19093.73|19013.73|10
1731180150000|2024-11-09 19:22:30|19097.97|19017.97|19096.27|19016.27|19097.97|19017.97|19096.27|19016.27|9
1731180160000|2024-11-09 19:22:40|19096.13|19016.13|19093.46|19013.46|19096.13|19016.13|19093.46|19013.46|10
1731180170000|2024-11-09 19:22:50|19093.49|19013.49|19094.96|19014.96|19094.96|19014.96|19093.49|19013.49|10
1731180180000|2024-11-09 19:23:00|19095.25|19015.25|19094.63|19014.63|19095.25|19015.25|19094.41|19014.41|10
1731180190000|2024-11-09 19:23:10|19094.31|19014.31|19093.42|19013.42|19094.31|19014.31|19093.36|19013.36|10
1731180200000|2024-11-09 19:23:20|19093.56|19013.56|19093.73|19013.73|19094.15|19014.15|19093.46|19013.46|10
1731180210000|2024-11-09 19:23:30|19093.1|19013.1|19091.45|19011.45|19093.1|19013.1|19091.34|19011.34|9
1731180220000|2024-11-09 19:23:40|19091.42|19011.42|19090.87|19010.87|19091.6|19011.6|19090.74|19010.74|10
1731180230000|2024-11-09 19:23:50|19091.05|19011.05|19087.35|19007.35|19091.08|19011.08|19087.35|19007.35|10
1731180240000|2024-11-09 19:24:00|19086.96|19006.96|19084.42|19004.42|19086.96|19006.96|19082.09|19002.09|10
1731180250000|2024-11-09 19:24:10|19084.9|19004.9|19089.54|19009.54|19089.63|19009.63|19084.9|19004.9|10
1731180260000|2024-11-09 19:24:20|19089.56|19009.56|19090.68|19010.68|19090.68|19010.68|19089.56|19009.56|10
1731180270000|2024-11-09 19:24:30|19091.06|19011.06|19092.57|19012.57|19092.57|19012.57|19091.06|19011.06|10
1731180280000|2024-11-09 19:24:40|19092.51|19012.51|19091.76|19011.76|19092.51|19012.51|19091.67|19011.67|10
1731180290000|2024-11-09 19:24:50|19092|19012|19089.56|19009.56|19092|19012|19089.56|19009.56|10
1731180300000|2024-11-09 19:25:00|19089.43|19009.43|19085.58|19005.58|19089.43|19009.43|19085.58|19005.58|10
1731180310000|2024-11-09 19:25:10|19086.5|19006.5|19083.66|19003.66|19086.5|19006.5|19083.14|19003.14|10
1731180320000|2024-11-09 19:25:20|19083.55|19003.55|19082.91|19002.91|19084.2|19004.2|19082.91|19002.91|10
1731180330000|2024-11-09 19:25:30|19082.87|19002.87|19082.51|19002.51|19082.87|19002.87|19082|19002|10
1731180340000|2024-11-09 19:25:40|19082.9|19002.9|19081.92|19001.92|19083.04|19003.04|19081.88|19001.88|9
1731180350000|2024-11-09 19:25:50|19080.1|19000.1|19078.68|18998.68|19080.45|19000.45|19078.68|18998.68|10
1731180360000|2024-11-09 19:26:00|19078.47|18998.47|19078.76|18998.76|19078.76|18998.76|19077.67|18997.67|10
1731180370000|2024-11-09 19:26:10|19080.08|19000.08|19077.46|18997.46|19080.51|19000.51|19077.46|18997.46|10
1731180380000|2024-11-09 19:26:20|19077.68|18997.68|19082.57|19002.57|19082.57|19002.57|19077.68|18997.68|10
1731180390000|2024-11-09 19:26:30|19082.55|19002.55|19081.53|19001.53|19082.58|19002.58|19081.37|19001.37|9
1731180400000|2024-11-09 19:26:40|19081.5|19001.5|19081.95|19001.95|19081.95|19001.95|19081.41|19001.41|10
1731180410000|2024-11-09 19:26:50|19081.88|19001.88|19081.37|19001.37|19081.91|19001.91|19081.37|19001.37|9
1731180420000|2024-11-09 19:27:00|19081.33|19001.33|19079.73|18999.73|19081.33|19001.33|19079.73|18999.73|10
1731180430000|2024-11-09 19:27:10|19079.63|18999.63|19080.46|19000.46|19080.46|19000.46|19079.58|18999.58|10
1731180440000|2024-11-09 19:27:20|19080.56|19000.56|19080.36|19000.36|19080.74|19000.74|19080.36|19000.36|10
1731180450000|2024-11-09 19:27:30|19080.34|19000.34|19080.68|19000.68|19080.96|19000.96|19080.34|19000.34|9
1731180460000|2024-11-09 19:27:40|19080.77|19000.77|19080.54|19000.54|19080.77|19000.77|19080.27|19000.27|8
1731180470000|2024-11-09 19:27:50|19080.74|19000.74|19080.55|19000.55|19080.77|19000.77|19080.03|19000.03|10
1731180480000|2024-11-09 19:28:00|19080.56|19000.56|19081.17|19001.17|19081.32|19001.32|19080.56|19000.56|10
1731180490000|2024-11-09 19:28:10|19081.21|19001.21|19081.55|19001.55|19081.55|19001.55|19080.91|19000.91|10
1731180500000|2024-11-09 19:28:20|19081.75|19001.75|19080.47|19000.47|19081.75|19001.75|19080.47|19000.47|10
1731180510000|2024-11-09 19:28:30|19080.53|19000.53|19078.25|18998.25|19080.53|19000.53|19078.25|18998.25|10
1731180520000|2024-11-09 19:28:40|19077.85|18997.85|19076.07|18996.07|19077.98|18997.98|19075.98|18995.98|10
1731180530000|2024-11-09 19:28:50|19076.22|18996.22|19074.98|18994.98|19076.22|18996.22|19074.93|18994.93|10
1731180540000|2024-11-09 19:29:00|19074.84|18994.84|19074.48|18994.48|19074.84|18994.84|19074.27|18994.27|10
1731180550000|2024-11-09 19:29:10|19074.62|18994.62|19075.28|18995.28|19075.28|18995.28|19074.39|18994.39|9
1731180560000|2024-11-09 19:29:20|19075.26|18995.26|19074.9|18994.9|19075.35|18995.35|19074.57|18994.57|8
1731180570000|2024-11-09 19:29:30|19074.64|18994.64|19074.97|18994.97|19075.38|18995.38|19074.64|18994.64|10
1731180580000|2024-11-09 19:29:40|19075.35|18995.35|19075.04|18995.04|19075.83|18995.83|19074.8|18994.8|10
1731180590000|2024-11-09 19:29:50|19074.7|18994.7|19075.24|18995.24|19075.24|18995.24|19074.7|18994.7|10
1731180600000|2024-11-09 19:30:00|19075.29|18995.29|19073.54|18993.54|19075.44|18995.44|19073.54|18993.54|10
1731180610000|2024-11-09 19:30:10|19073.14|18993.14|19069.81|18989.81|19073.36|18993.36|19069.81|18989.81|10
1731180620000|2024-11-09 19:30:20|19069.61|18989.61|19065.14|18985.14|19069.61|18989.61|19065.14|18985.14|10
1731180630000|2024-11-09 19:30:30|19064.63|18984.63|19063.37|18983.37|19064.69|18984.69|19062.91|18982.91|9
1731180640000|2024-11-09 19:30:40|19063.38|18983.38|19066.56|18986.56|19066.56|18986.56|19063.03|18983.03|10
1731180650000|2024-11-09 19:30:50|19067.31|18987.31|19067.47|18987.47|19067.89|18987.89|19066.99|18986.99|10
1731180660000|2024-11-09 19:31:00|19067.58|18987.58|19068.26|18988.26|19068.73|18988.73|19067.58|18987.58|10
1731180670000|2024-11-09 19:31:10|19067.91|18987.91|19067.46|18987.46|19067.91|18987.91|19066.95|18986.95|9
1731180680000|2024-11-09 19:31:20|19067.43|18987.43|19064.55|18984.55|19067.63|18987.63|19064.55|18984.55|10
1731180690000|2024-11-09 19:31:30|19064.24|18984.24|19063.76|18983.76|19064.33|18984.33|19063.44|18983.44|9
1731180700000|2024-11-09 19:31:40|19063.95|18983.95|19064.77|18984.77|19065.11|18985.11|19063.81|18983.81|10
1731180710000|2024-11-09 19:31:50|19064.36|18984.36|19064.26|18984.26|19064.76|18984.76|19064.07|18984.07|10
1731180720000|2024-11-09 19:32:00|19064.42|18984.42|19060.28|18980.28|19064.42|18984.42|19060.28|18980.28|10
1731180730000|2024-11-09 19:32:10|19060.03|18980.03|19053.3|18973.3|19060.08|18980.08|19053.3|18973.3|10
1731180740000|2024-11-09 19:32:20|19051.82|18971.82|19046.54|18966.54|19051.82|18971.82|19046.54|18966.54|10
1731180750000|2024-11-09 19:32:30|19046.41|18966.41|19039.48|18959.48|19046.41|18966.41|19039.47|18959.47|10
1731180760000|2024-11-09 19:32:40|19039.2|18959.2|19038.67|18958.67|19039.77|18959.77|19038.67|18958.67|10
1731180770000|2024-11-09 19:32:50|19039.17|18959.17|19038.07|18958.07|19039.17|18959.17|19037.48|18957.48|10
1731180780000|2024-11-09 19:33:00|19037.66|18957.66|19037.37|18957.37|19038.72|18958.72|19037.37|18957.37|10
1731180790000|2024-11-09 19:33:10|19037.2|18957.2|19039.8|18959.8|19039.8|18959.8|19037.2|18957.2|10
1731180800000|2024-11-09 19:33:20|19040.64|18960.64|19043.53|18963.53|19043.53|18963.53|19040.54|18960.54|10
1731180810000|2024-11-09 19:33:30|19043.8|18963.8|19049.75|18969.75|19050.54|18970.54|19043.8|18963.8|10
1731180820000|2024-11-09 19:33:40|19049.71|18969.71|19048.71|18968.71|19049.71|18969.71|19048.71|18968.71|9
1731180830000|2024-11-09 19:33:50|19048.35|18968.35|19046.93|18966.93|19048.35|18968.35|19046.89|18966.89|10
1731180840000|2024-11-09 19:34:00|19046.94|18966.94|19047.38|18967.38|19047.38|18967.38|19046.2|18966.2|10
1731180850000|2024-11-09 19:34:10|19047.5|18967.5|19046.06|18966.06|19047.5|18967.5|19045.8|18965.8|9
1731180860000|2024-11-09 19:34:20|19046.14|18966.14|19046.84|18966.84|19046.84|18966.84|19046.06|18966.06|10
1731180870000|2024-11-09 19:34:30|19046.77|18966.77|19046.66|18966.66|19047.43|18967.43|19046.59|18966.59|10
1731180880000|2024-11-09 19:34:40|19046.6|18966.6|19048.16|18968.16|19048.16|18968.16|19046.6|18966.6|10
1731180890000|2024-11-09 19:34:50|19048.11|18968.11|19048.74|18968.74|19048.74|18968.74|19048.08|18968.08|9
1731180900000|2024-11-09 19:35:00|19048.82|18968.82|19046.21|18966.21|19048.89|18968.89|19046.21|18966.21|10
1731180910000|2024-11-09 19:35:10|19046.17|18966.17|19043.44|18963.44|19046.17|18966.17|19043.44|18963.44|10
1731180920000|2024-11-09 19:35:20|19042.73|18962.73|19042.59|18962.59|19043.2|18963.2|19042.59|18962.59|10
1731180930000|2024-11-09 19:35:30|19042.6|18962.6|19043.52|18963.52|19043.52|18963.52|19042.6|18962.6|10
1731180940000|2024-11-09 19:35:40|19043.64|18963.64|19043.93|18963.93|19044.14|18964.14|19043.64|18963.64|9
1731180950000|2024-11-09 19:35:50|19044.17|18964.17|19043.85|18963.85|19044.55|18964.55|19043.67|18963.67|10
1731180960000|2024-11-09 19:36:00|19043.6|18963.6|19043.68|18963.68|19043.85|18963.85|19043.6|18963.6|10
1731180970000|2024-11-09 19:36:10|19043.71|18963.71|19040.73|18960.73|19043.73|18963.73|19040.73|18960.73|9
1731180980000|2024-11-09 19:36:20|19040.91|18960.91|19036.69|18956.69|19040.91|18960.91|19036.64|18956.64|10
1731180990000|2024-11-09 19:36:30|19036.57|18956.57|19031.71|18951.71|19036.57|18956.57|19031.71|18951.71|10
1731181000000|2024-11-09 19:36:40|19031.63|18951.63|19030.04|18950.04|19031.63|18951.63|19030.04|18950.04|10
1731181010000|2024-11-09 19:36:50|19029.7|18949.7|19028.1|18948.1|19029.76|18949.76|19028.1|18948.1|9
1731181020000|2024-11-09 19:37:00|19027.89|18947.89|19023.8|18943.8|19028.17|18948.17|19023.8|18943.8|10
1731181030000|2024-11-09 19:37:10|19023.62|18943.62|19021.81|18941.81|19023.62|18943.62|19021.73|18941.73|10
1731181040000|2024-11-09 19:37:20|19020.85|18940.85|19021.41|18941.41|19021.41|18941.41|19020.42|18940.42|10
1731181050000|2024-11-09 19:37:30|19021.6|18941.6|19023.08|18943.08|19023.08|18943.08|19021.6|18941.6|10
1731181060000|2024-11-09 19:37:40|19022.55|18942.55|19019.94|18939.94|19022.55|18942.55|19019.69|18939.69|10
1731181070000|2024-11-09 19:37:50|19019.99|18939.99|19018.43|18938.43|19020.11|18940.11|19018.43|18938.43|10
1731181080000|2024-11-09 19:38:00|19018.23|18938.23|19017.88|18937.88|19018.65|18938.65|19017.88|18937.88|10
1731181090000|2024-11-09 19:38:10|19018|18938|19014.99|18934.99|19018|18938|19014.86|18934.86|10
1731181100000|2024-11-09 19:38:20|19014.52|18934.52|19012.93|18932.93|19014.75|18934.75|19012.93|18932.93|10
1731181110000|2024-11-09 19:38:30|19012.86|18932.86|19012.5|18932.5|19013.78|18933.78|19012.5|18932.5|10
1731181120000|2024-11-09 19:38:40|19012.32|18932.32|19013.81|18933.81|19013.81|18933.81|19012.17|18932.17|10
1731181130000|2024-11-09 19:38:50|19014.23|18934.23|19021.43|18941.43|19021.43|18941.43|19014.23|18934.23|10
1731181140000|2024-11-09 19:39:00|19021.82|18941.82|19023.95|18943.95|19023.95|18943.95|19021.71|18941.71|10
1731181150000|2024-11-09 19:39:10|19023.39|18943.39|19018|18938|19023.39|18943.39|19017.89|18937.89|10
1731181160000|2024-11-09 19:39:20|19017.61|18937.61|19016.52|18936.52|19017.61|18937.61|19016.23|18936.23|10
1731181170000|2024-11-09 19:39:30|19016.86|18936.86|19018.33|18938.33|19018.33|18938.33|19016.86|18936.86|9
1731181180000|2024-11-09 19:39:40|19018.77|18938.77|19020.64|18940.64|19020.64|18940.64|19018.77|18938.77|10
1731181190000|2024-11-09 19:39:50|19020.49|18940.49|19021.47|18941.47|19021.47|18941.47|19020.49|18940.49|9
1731181200000|2024-11-09 19:40:00|19021.15|18941.15|19022.95|18942.95|19023.06|18943.06|19020.49|18940.49|10
1731181210000|2024-11-09 19:40:10|19022.96|18942.96|19022.91|18942.91|19023.7|18943.7|19022.86|18942.86|10
1731181220000|2024-11-09 19:40:20|19022.81|18942.81|19020.18|18940.18|19022.81|18942.81|19020.18|18940.18|9
1731181230000|2024-11-09 19:40:30|19020.28|18940.28|19020.59|18940.59|19020.88|18940.88|19020.28|18940.28|10
1731181240000|2024-11-09 19:40:40|19020.45|18940.45|19020.97|18940.97|19020.99|18940.99|19020.45|18940.45|7
1731181250000|2024-11-09 19:40:50|19021.18|18941.18|19023.29|18943.29|19023.29|18943.29|19021.18|18941.18|8
1731181260000|2024-11-09 19:41:00|19023.48|18943.48|19023.38|18943.38|19023.7|18943.7|19022.8|18942.8|10
1731181270000|2024-11-09 19:41:10|19023.2|18943.2|19024.77|18944.77|19024.85|18944.85|19023.2|18943.2|10
1731181280000|2024-11-09 19:41:20|19024.45|18944.45|19022.9|18942.9|19024.73|18944.73|19022.9|18942.9|9
1731181290000|2024-11-09 19:41:30|19022.77|18942.77|19021.3|18941.3|19022.93|18942.93|19021.3|18941.3|10
1731181300000|2024-11-09 19:41:40|19021.21|18941.21|19021.23|18941.23|19021.28|18941.28|19020.99|18940.99|10
1731181310000|2024-11-09 19:41:50|19021.42|18941.42|19019.29|18939.29|19021.47|18941.47|19019.29|18939.29|10
1731181320000|2024-11-09 19:42:00|19019.27|18939.27|19019.13|18939.13|19019.52|18939.52|19018.81|18938.81|10
1731181330000|2024-11-09 19:42:10|19019.28|18939.28|19019.21|18939.21|19019.68|18939.68|19019.21|18939.21|10
1731181340000|2024-11-09 19:42:20|19019.32|18939.32|19020.37|18940.37|19020.37|18940.37|19019.09|18939.09|9
1731181350000|2024-11-09 19:42:30|19020.63|18940.63|19019.21|18939.21|19020.63|18940.63|19019.21|18939.21|10
1731181360000|2024-11-09 19:42:40|19019.23|18939.23|19018.2|18938.2|19019.23|18939.23|19017.72|18937.72|9
1731181370000|2024-11-09 19:42:50|19018.1|18938.1|19017.18|18937.18|19018.25|18938.25|19016.83|18936.83|10
1731181380000|2024-11-09 19:43:00|19016.56|18936.56|19013.8|18933.8|19016.56|18936.56|19013.54|18933.54|10
1731181390000|2024-11-09 19:43:10|19013.03|18933.03|19014.21|18934.21|19014.21|18934.21|19012.67|18932.67|10
1731181400000|2024-11-09 19:43:20|19014.54|18934.54|19015.78|18935.78|19015.78|18935.78|19014.54|18934.54|8
1731181410000|2024-11-09 19:43:30|19015.74|18935.74|19014.03|18934.03|19016.57|18936.57|19014.03|18934.03|10
1731181420000|2024-11-09 19:43:40|19013.88|18933.88|19012.61|18932.61|19013.96|18933.96|19012.17|18932.17|8
1731181430000|2024-11-09 19:43:50|19012.59|18932.59|19014|18934|19014.9|18934.9|19012.59|18932.59|10
1731181440000|2024-11-09 19:44:00|19013.94|18933.94|19014.9|18934.9|19015.21|18935.21|19013.66|18933.66|10
1731181450000|2024-11-09 19:44:10|19014.84|18934.84|19014.71|18934.71|19015.36|18935.36|19014.71|18934.71|10
1731181460000|2024-11-09 19:44:20|19014.75|18934.75|19012.96|18932.96|19014.99|18934.99|19012.63|18932.63|10
1731181470000|2024-11-09 19:44:30|19013.34|18933.34|19016.36|18936.36|19016.36|18936.36|19013.34|18933.34|10
1731181480000|2024-11-09 19:44:40|19016.34|18936.34|19014.21|18934.21|19016.34|18936.34|19014.21|18934.21|9
1731181490000|2024-11-09 19:44:50|19013.71|18933.71|19013.52|18933.52|19013.71|18933.71|19012.64|18932.64|10
1731181500000|2024-11-09 19:45:00|19013.39|18933.39|19016.43|18936.43|19016.43|18936.43|19013.39|18933.39|10
1731181510000|2024-11-09 19:45:10|19016.69|18936.69|19018.16|18938.16|19018.16|18938.16|19016.69|18936.69|10
1731181520000|2024-11-09 19:45:20|19018.38|18938.38|19019.59|18939.59|19019.59|18939.59|19018.38|18938.38|10
1731181530000|2024-11-09 19:45:30|19019.74|18939.74|19022|18942|19022.03|18942.03|19019.74|18939.74|10
1731181540000|2024-11-09 19:45:40|19022.24|18942.24|19023.24|18943.24|19023.25|18943.25|19022.24|18942.24|9
1731181550000|2024-11-09 19:45:50|19023.2|18943.2|19023.86|18943.86|19023.86|18943.86|19022.97|18942.97|10
1731181560000|2024-11-09 19:46:00|19024.36|18944.36|19023.17|18943.17|19024.48|18944.48|19023.04|18943.04|10
1731181570000|2024-11-09 19:46:10|19022.95|18942.95|19024.28|18944.28|19024.28|18944.28|19022.74|18942.74|10
1731181580000|2024-11-09 19:46:20|19024.08|18944.08|19023.91|18943.91|19024.08|18944.08|19023.29|18943.29|9
1731181590000|2024-11-09 19:46:30|19023.84|18943.84|19025.69|18945.69|19025.69|18945.69|19023.76|18943.76|10
1731181600000|2024-11-09 19:46:40|19025.7|18945.7|19026.96|18946.96|19026.96|18946.96|19025.7|18945.7|10
1731181610000|2024-11-09 19:46:50|19026.78|18946.78|19029.06|18949.06|19029.06|18949.06|19026.78|18946.78|9
1731181620000|2024-11-09 19:47:00|19029.36|18949.36|19029.58|18949.58|19029.58|18949.58|19028.68|18948.68|10
1731181630000|2024-11-09 19:47:10|19029.22|18949.22|19024.44|18944.44|19029.37|18949.37|19024.44|18944.44|10
1731181640000|2024-11-09 19:47:20|19024.57|18944.57|19024.97|18944.97|19026.03|18946.03|19024.32|18944.32|10
1731181650000|2024-11-09 19:47:30|19024.51|18944.51|19024.91|18944.91|19024.95|18944.95|19024.51|18944.51|8
1731181660000|2024-11-09 19:47:40|19024.96|18944.96|19023.54|18943.54|19024.96|18944.96|19023.45|18943.45|10
1731181670000|2024-11-09 19:47:50|19023.56|18943.56|19022.62|18942.62|19023.56|18943.56|19022.42|18942.42|9
1731181680000|2024-11-09 19:48:00|19022.64|18942.64|19023.97|18943.97|19023.98|18943.98|19022.64|18942.64|10
1731181690000|2024-11-09 19:48:10|19024.25|18944.25|19026.05|18946.05|19026.09|18946.09|19024.25|18944.25|10
1731181700000|2024-11-09 19:48:20|19026.63|18946.63|19034.07|18954.07|19034.21|18954.21|19026.56|18946.56|10
1731181710000|2024-11-09 19:48:30|19034.04|18954.04|19032.39|18952.39|19035.15|18955.15|19032.39|18952.39|10
1731181720000|2024-11-09 19:48:40|19032.54|18952.54|19031.66|18951.66|19032.54|18952.54|19031.66|18951.66|10
1731181730000|2024-11-09 19:48:50|19031.79|18951.79|19032.05|18952.05|19032.67|18952.67|19031.45|18951.45|10
1731181740000|2024-11-09 19:49:00|19031.76|18951.76|19029.56|18949.56|19031.76|18951.76|19029.56|18949.56|9
1731181750000|2024-11-09 19:49:10|19029.46|18949.46|19031.59|18951.59|19031.81|18951.81|19029.08|18949.08|10
1731181760000|2024-11-09 19:49:20|19031.57|18951.57|19034.12|18954.12|19034.22|18954.22|19031.57|18951.57|10
1731181770000|2024-11-09 19:49:30|19033.95|18953.95|19036.25|18956.25|19036.25|18956.25|19033.95|18953.95|8
1731181780000|2024-11-09 19:49:40|19036.26|18956.26|19037.9|18957.9|19037.9|18957.9|19036.06|18956.06|10
1731181790000|2024-11-09 19:49:50|19037.97|18957.97|19037.85|18957.85|19039.04|18959.04|19037.78|18957.78|10
1731181800000|2024-11-09 19:50:00|19038.08|18958.08|19039.16|18959.16|19039.61|18959.61|19038.08|18958.08|10
1731181810000|2024-11-09 19:50:10|19039.32|18959.32|19040.4|18960.4|19040.57|18960.57|19039.32|18959.32|9
1731181820000|2024-11-09 19:50:20|19040.7|18960.7|19039.67|18959.67|19040.84|18960.84|19039.61|18959.61|10
1731181830000|2024-11-09 19:50:30|19039.74|18959.74|19037.39|18957.39|19039.81|18959.81|19037.39|18957.39|10
1731181840000|2024-11-09 19:50:40|19037.34|18957.34|19038.01|18958.01|19038.01|18958.01|19037.34|18957.34|10
1731181850000|2024-11-09 19:50:50|19037.92|18957.92|19037.74|18957.74|19037.99|18957.99|19037.28|18957.28|9
1731181860000|2024-11-09 19:51:00|19037.7|18957.7|19037.65|18957.65|19037.83|18957.83|19037.45|18957.45|9
1731181870000|2024-11-09 19:51:10|19037.5|18957.5|19036.14|18956.14|19037.95|18957.95|19036.14|18956.14|10
1731181880000|2024-11-09 19:51:20|19035.79|18955.79|19037.49|18957.49|19037.59|18957.59|19035.62|18955.62|10
1731181890000|2024-11-09 19:51:30|19037.54|18957.54|19038.01|18958.01|19038.07|18958.07|19037.54|18957.54|9
1731181900000|2024-11-09 19:51:40|19037.83|18957.83|19037.97|18957.97|19038.2|18958.2|19037.83|18957.83|10
1731181910000|2024-11-09 19:51:50|19038.01|18958.01|19038.43|18958.43|19038.7|18958.7|19038.01|18958.01|9
1731181920000|2024-11-09 19:52:00|19038.51|18958.51|19040.25|18960.25|19040.25|18960.25|19038.51|18958.51|8
1731181930000|2024-11-09 19:52:10|19040.63|18960.63|19044.35|18964.35|19044.35|18964.35|19040.63|18960.63|10
1731181940000|2024-11-09 19:52:20|19044.51|18964.51|19040.04|18960.04|19045.06|18965.06|19040.04|18960.04|10
1731181950000|2024-11-09 19:52:30|19039.44|18959.44|19039.33|18959.33|19039.44|18959.44|19038.16|18958.16|10
1731181960000|2024-11-09 19:52:40|19040.22|18960.22|19039.83|18959.83|19040.22|18960.22|19039.67|18959.67|10
1731181970000|2024-11-09 19:52:50|19039.7|18959.7|19038.84|18958.84|19039.7|18959.7|19038.47|18958.47|10
1731181980000|2024-11-09 19:53:00|19038.66|18958.66|19038.02|18958.02|19038.78|18958.78|19038.02|18958.02|10
1731181990000|2024-11-09 19:53:10|19037.91|18957.91|19036.61|18956.61|19037.91|18957.91|19036.58|18956.58|10
1731182000000|2024-11-09 19:53:20|19036.57|18956.57|19037.5|18957.5|19037.52|18957.52|19036.44|18956.44|9
1731182010000|2024-11-09 19:53:30|19037.2|18957.2|19037.13|18957.13|19037.62|18957.62|19036.44|18956.44|9
1731182020000|2024-11-09 19:53:40|19037.2|18957.2|19037|18957|19037.2|18957.2|19036.89|18956.89|8
1731182030000|2024-11-09 19:53:50|19037.14|18957.14|19038.03|18958.03|19038.03|18958.03|19036.9|18956.9|10
1731182040000|2024-11-09 19:54:00|19037.85|18957.85|19037.57|18957.57|19038.07|18958.07|19037.1|18957.1|10
1731182050000|2024-11-09 19:54:10|19037.53|18957.53|19034.99|18954.99|19037.53|18957.53|19034.97|18954.97|9
1731182060000|2024-11-09 19:54:20|19033.91|18953.91|19034.02|18954.02|19035.42|18955.42|19032.9|18952.9|10
1731182070000|2024-11-09 19:54:30|19033.88|18953.88|19034.18|18954.18|19034.22|18954.22|19033.83|18953.83|10
1731182080000|2024-11-09 19:54:40|19034.21|18954.21|19033.93|18953.93|19034.21|18954.21|19033.93|18953.93|8
1731182090000|2024-11-09 19:54:50|19034.11|18954.11|19034.13|18954.13|19034.27|18954.27|19034.1|18954.1|10
1731182100000|2024-11-09 19:55:00|19034.12|18954.12|19035.9|18955.9|19035.9|18955.9|19034.12|18954.12|10
1731182110000|2024-11-09 19:55:10|19035.87|18955.87|19034.3|18954.3|19035.87|18955.87|19034.3|18954.3|10
1731182120000|2024-11-09 19:55:20|19034.05|18954.05|19034.38|18954.38|19034.39|18954.39|19033.87|18953.87|10
1731182130000|2024-11-09 19:55:30|19034.41|18954.41|19034.09|18954.09|19034.47|18954.47|19034.08|18954.08|10
1731182140000|2024-11-09 19:55:40|19033.88|18953.88|19034.45|18954.45|19034.45|18954.45|19033.39|18953.39|10
1731182150000|2024-11-09 19:55:50|19034.49|18954.49|19034.55|18954.55|19034.61|18954.61|19034.43|18954.43|10
1731182160000|2024-11-09 19:56:00|19034.53|18954.53|19035.22|18955.22|19035.22|18955.22|19034.3|18954.3|9
1731182170000|2024-11-09 19:56:10|19035.33|18955.33|19035.65|18955.65|19035.65|18955.65|19035.08|18955.08|10
1731182180000|2024-11-09 19:56:20|19035.91|18955.91|19035.47|18955.47|19036.12|18956.12|19035.47|18955.47|10
1731182190000|2024-11-09 19:56:30|19035.45|18955.45|19033.3|18953.3|19035.45|18955.45|19033.09|18953.09|10
1731182200000|2024-11-09 19:56:40|19033.35|18953.35|19033.24|18953.24|19033.35|18953.35|19032.91|18952.91|9
1731182210000|2024-11-09 19:56:50|19033.81|18953.81|19034.87|18954.87|19034.89|18954.89|19033.81|18953.81|10
1731182220000|2024-11-09 19:57:00|19034.91|18954.91|19038.45|18958.45|19038.45|18958.45|19034.86|18954.86|10
1731182230000|2024-11-09 19:57:10|19038.59|18958.59|19036.97|18956.97|19039.12|18959.12|19036.97|18956.97|9
1731182240000|2024-11-09 19:57:20|19037|18957|19036.57|18956.57|19037.07|18957.07|19036.57|18956.57|10
1731182250000|2024-11-09 19:57:30|19036.49|18956.49|19035.63|18955.63|19036.53|18956.53|19035.63|18955.63|10
1731182260000|2024-11-09 19:57:40|19035.24|18955.24|19035.02|18955.02|19035.6|18955.6|19035.01|18955.01|10
1731182270000|2024-11-09 19:57:50|19034.98|18954.98|19036.32|18956.32|19036.32|18956.32|19034.87|18954.87|10
1731182280000|2024-11-09 19:58:00|19036.24|18956.24|19036.1|18956.1|19036.6|18956.6|19036.1|18956.1|9
1731182290000|2024-11-09 19:58:10|19036.58|18956.58|19036.8|18956.8|19037.67|18957.67|19036.58|18956.58|10
1731182300000|2024-11-09 19:58:20|19036.2|18956.2|19035.9|18955.9|19036.21|18956.21|19035.72|18955.72|10
1731182310000|2024-11-09 19:58:30|19035.82|18955.82|19038.2|18958.2|19038.3|18958.3|19035.8|18955.8|10
1731182320000|2024-11-09 19:58:40|19038.27|18958.27|19034.54|18954.54|19038.34|18958.34|19034.21|18954.21|10
1731182330000|2024-11-09 19:58:50|19035.16|18955.16|19035.35|18955.35|19035.58|18955.58|19034.75|18954.75|10
1731182340000|2024-11-09 19:59:00|19035.41|18955.41|19034.96|18954.96|19035.41|18955.41|19034.67|18954.67|10
1731182350000|2024-11-09 19:59:10|19035.07|18955.07|19033.52|18953.52|19035.08|18955.08|19033.52|18953.52|10
1731182360000|2024-11-09 19:59:20|19033.12|18953.12|19032.54|18952.54|19033.51|18953.51|19032.47|18952.47|9
1731182370000|2024-11-09 19:59:30|19032.56|18952.56|19032.92|18952.92|19033.09|18953.09|19032.54|18952.54|10
1731182380000|2024-11-09 19:59:40|19032.97|18952.97|19032.15|18952.15|19033.19|18953.19|19032.15|18952.15|10
1731182390000|2024-11-09 19:59:50|19032.14|18952.14|19029.95|18949.95|19032.14|18952.14|19029.95|18949.95|9
1731182400000|2024-11-09 20:00:00|19029.82|18949.82|19028.94|18948.94|19029.82|18949.82|19028.94|18948.94|10
1731182410000|2024-11-09 20:00:10|19029.2|18949.2|19027.18|18947.18|19029.2|18949.2|19027.12|18947.12|10
1731182420000|2024-11-09 20:00:20|19027.62|18947.62|19030.06|18950.06|19030.81|18950.81|19027.62|18947.62|10
1731182430000|2024-11-09 20:00:30|19029.38|18949.38|19028.32|18948.32|19029.38|18949.38|19028.14|18948.14|10
1731182440000|2024-11-09 20:00:40|19028.47|18948.47|19029.48|18949.48|19029.48|18949.48|19028.16|18948.16|10
1731182450000|2024-11-09 20:00:50|19030.23|18950.23|19029.91|18949.91|19030.42|18950.42|19029.51|18949.51|10
1731182460000|2024-11-09 20:01:00|19029.8|18949.8|19030.56|18950.56|19030.56|18950.56|19029.77|18949.77|9
1731182470000|2024-11-09 20:01:10|19031.5|18951.5|19031.78|18951.78|19033.04|18953.04|19031.15|18951.15|10
1731182480000|2024-11-09 20:01:20|19031.73|18951.73|19030.48|18950.48|19031.73|18951.73|19030.41|18950.41|10
1731182490000|2024-11-09 20:01:30|19030.49|18950.49|19027.14|18947.14|19030.49|18950.49|19027.14|18947.14|10
1731182500000|2024-11-09 20:01:40|19026.73|18946.73|19024.98|18944.98|19026.77|18946.77|19024.83|18944.83|10
1731182510000|2024-11-09 20:01:50|19025.16|18945.16|19023.47|18943.47|19025.16|18945.16|19023.47|18943.47|10
1731182520000|2024-11-09 20:02:00|19023.34|18943.34|19023.38|18943.38|19023.54|18943.54|19023.29|18943.29|10
1731182530000|2024-11-09 20:02:10|19023.33|18943.33|19022.8|18942.8|19023.74|18943.74|19022.6|18942.6|10
1731182540000|2024-11-09 20:02:20|19022.87|18942.87|19023.12|18943.12|19023.12|18943.12|19022.87|18942.87|8
1731182550000|2024-11-09 20:02:30|19023.13|18943.13|19024.58|18944.58|19024.58|18944.58|19023.13|18943.13|9
1731182560000|2024-11-09 20:02:40|19024.57|18944.57|19022.86|18942.86|19025.6|18945.6|19022.69|18942.69|10
1731182570000|2024-11-09 20:02:50|19022.85|18942.85|19022.87|18942.87|19023.14|18943.14|19022.85|18942.85|8
1731182580000|2024-11-09 20:03:00|19022.81|18942.81|19021.21|18941.21|19022.92|18942.92|19021.21|18941.21|10
1731182590000|2024-11-09 20:03:10|19021.08|18941.08|19023.82|18943.82|19025.53|18945.53|19021.01|18941.01|10
1731182600000|2024-11-09 20:03:20|19023.64|18943.64|19022.46|18942.46|19023.64|18943.64|19022.26|18942.26|10
1731182610000|2024-11-09 20:03:30|19022.43|18942.43|19022.41|18942.41|19022.59|18942.59|19022.31|18942.31|10
1731182620000|2024-11-09 20:03:40|19022.52|18942.52|19025.43|18945.43|19025.43|18945.43|19020.74|18940.74|10
1731182630000|2024-11-09 20:03:50|19025.17|18945.17|19028.11|18948.11|19028.11|18948.11|19025.17|18945.17|10
1731182640000|2024-11-09 20:04:00|19028.18|18948.18|19028.38|18948.38|19028.43|18948.43|19027.84|18947.84|10
1731182650000|2024-11-09 20:04:10|19028.6|18948.6|19028.53|18948.53|19028.81|18948.81|19028.53|18948.53|10
1731182660000|2024-11-09 20:04:20|19028.39|18948.39|19028.13|18948.13|19028.64|18948.64|19028.08|18948.08|10
1731182670000|2024-11-09 20:04:30|19028.37|18948.37|19031.01|18951.01|19031.01|18951.01|19028.37|18948.37|10
1731182680000|2024-11-09 20:04:40|19030.98|18950.98|19031.04|18951.04|19031.04|18951.04|19030.24|18950.24|10
1731182690000|2024-11-09 20:04:50|19031.14|18951.14|19031.66|18951.66|19031.66|18951.66|19031.14|18951.14|10
1731182700000|2024-11-09 20:05:00|19031.98|18951.98|19031.86|18951.86|19031.98|18951.98|19031.52|18951.52|9
1731182710000|2024-11-09 20:05:10|19031.99|18951.99|19032.5|18952.5|19032.5|18952.5|19031.75|18951.75|10
1731182720000|2024-11-09 20:05:20|19033.74|18953.74|19036.95|18956.95|19036.95|18956.95|19033.74|18953.74|10
1731182730000|2024-11-09 20:05:30|19037.47|18957.47|19040.92|18960.92|19040.92|18960.92|19037.47|18957.47|10
1731182740000|2024-11-09 20:05:40|19040.98|18960.98|19040.7|18960.7|19040.98|18960.98|19040.17|18960.17|9
1731182750000|2024-11-09 20:05:50|19040.73|18960.73|19040.91|18960.91|19040.99|18960.99|19040.73|18960.73|10
1731182760000|2024-11-09 20:06:00|19040.64|18960.64|19039.86|18959.86|19040.64|18960.64|19039.77|18959.77|10
1731182770000|2024-11-09 20:06:10|19039.76|18959.76|19039.65|18959.65|19039.96|18959.96|19039.5|18959.5|9
1731182780000|2024-11-09 20:06:20|19040.09|18960.09|19043.02|18963.02|19043.02|18963.02|19040.09|18960.09|9
1731182790000|2024-11-09 20:06:30|19042.72|18962.72|19041.16|18961.16|19042.72|18962.72|19041.16|18961.16|10
1731182800000|2024-11-09 20:06:40|19041.12|18961.12|19040.12|18960.12|19041.12|18961.12|19039.94|18959.94|10
1731182810000|2024-11-09 20:06:50|19040.29|18960.29|19041.55|18961.55|19041.84|18961.84|19040.29|18960.29|10
1731182820000|2024-11-09 20:07:00|19041.5|18961.5|19042.13|18962.13|19042.14|18962.14|19041.46|18961.46|9
1731182830000|2024-11-09 20:07:10|19042.45|18962.45|19043.11|18963.11|19043.38|18963.38|19042.36|18962.36|9
1731182840000|2024-11-09 20:07:20|19043.14|18963.14|19043.2|18963.2|19043.32|18963.32|19042.68|18962.68|10
1731182850000|2024-11-09 20:07:30|19043.25|18963.25|19042.51|18962.51|19043.84|18963.84|19042.51|18962.51|10
1731182860000|2024-11-09 20:07:40|19042.36|18962.36|19039.41|18959.41|19042.52|18962.52|19039.41|18959.41|10
1731182870000|2024-11-09 20:07:50|19039.49|18959.49|19039.16|18959.16|19039.63|18959.63|19039.13|18959.13|10
1731182880000|2024-11-09 20:08:00|19039.25|18959.25|19039.93|18959.93|19040.05|18960.05|19039.25|18959.25|9
1731182890000|2024-11-09 20:08:10|19039.77|18959.77|19041.21|18961.21|19041.21|18961.21|19039.77|18959.77|8
1731182900000|2024-11-09 20:08:20|19041.8|18961.8|19041.45|18961.45|19041.8|18961.8|19040.96|18960.96|10
1731182910000|2024-11-09 20:08:30|19041.24|18961.24|19040.91|18960.91|19044.92|18964.92|19040.91|18960.91|10
1731182920000|2024-11-09 20:08:40|19040.86|18960.86|19041.47|18961.47|19041.53|18961.53|19040.86|18960.86|10
1731182930000|2024-11-09 20:08:50|19041.32|18961.32|19042.82|18962.82|19042.87|18962.87|19041.32|18961.32|10
1731182940000|2024-11-09 20:09:00|19042.94|18962.94|19044.23|18964.23|19044.33|18964.33|19042.92|18962.92|10
1731182950000|2024-11-09 20:09:10|19044.36|18964.36|19045.76|18965.76|19045.88|18965.88|19044.36|18964.36|9
1731182960000|2024-11-09 20:09:20|19045.09|18965.09|19041.74|18961.74|19045.09|18965.09|19041.74|18961.74|10
1731182970000|2024-11-09 20:09:30|19041.58|18961.58|19042.72|18962.72|19042.72|18962.72|19041.29|18961.29|10
1731182980000|2024-11-09 20:09:40|19042.84|18962.84|19043.41|18963.41|19043.41|18963.41|19042.66|18962.66|10
1731182990000|2024-11-09 20:09:50|19043.54|18963.54|19045.72|18965.72|19045.72|18965.72|19043.54|18963.54|10
1731183000000|2024-11-09 20:10:00|19046.08|18966.08|19046.71|18966.71|19046.71|18966.71|19045.77|18965.77|9
1731183010000|2024-11-09 20:10:10|19046.92|18966.92|19048.3|18968.3|19048.3|18968.3|19046.92|18966.92|10
1731183020000|2024-11-09 20:10:20|19048.64|18968.64|19048.79|18968.79|19048.9|18968.9|19047.91|18967.91|10
1731183030000|2024-11-09 20:10:30|19048.64|18968.64|19047.37|18967.37|19048.64|18968.64|19047.37|18967.37|10
1731183040000|2024-11-09 20:10:40|19047.28|18967.28|19047.87|18967.87|19047.87|18967.87|19047.09|18967.09|10
1731183050000|2024-11-09 20:10:50|19047.8|18967.8|19046.63|18966.63|19047.8|18967.8|19045.95|18965.95|9
1731183060000|2024-11-09 20:11:00|19046.33|18966.33|19048.59|18968.59|19048.59|18968.59|19046.32|18966.32|10
1731183070000|2024-11-09 20:11:10|19048.62|18968.62|19048.85|18968.85|19048.86|18968.86|19048.23|18968.23|10
1731183080000|2024-11-09 20:11:20|19048.81|18968.81|19048.46|18968.46|19048.81|18968.81|19048.37|18968.37|8
1731183090000|2024-11-09 20:11:30|19048.35|18968.35|19049.45|18969.45|19049.45|18969.45|19048.35|18968.35|9
1731183100000|2024-11-09 20:11:40|19049.44|18969.44|19049.53|18969.53|19049.53|18969.53|19049.04|18969.04|9
1731183110000|2024-11-09 20:11:50|19049.47|18969.47|19048.73|18968.73|19049.47|18969.47|19048.6|18968.6|10
1731183120000|2024-11-09 20:12:00|19048.74|18968.74|19049.19|18969.19|19049.52|18969.52|19048.55|18968.55|9
1731183130000|2024-11-09 20:12:10|19049.25|18969.25|19047.68|18967.68|19049.25|18969.25|19047.47|18967.47|10
1731183140000|2024-11-09 20:12:20|19047.66|18967.66|19047.03|18967.03|19047.66|18967.66|19047.03|18967.03|10
1731183150000|2024-11-09 20:12:30|19047.6|18967.6|19048.28|18968.28|19048.28|18968.28|19047.4|18967.4|10
1731183160000|2024-11-09 20:12:40|19048.41|18968.41|19049.52|18969.52|19049.52|18969.52|19048.41|18968.41|9
1731183170000|2024-11-09 20:12:50|19049.64|18969.64|19050.96|18970.96|19051.07|18971.07|19049.64|18969.64|10
1731183180000|2024-11-09 20:13:00|19051.23|18971.23|19053.57|18973.57|19053.57|18973.57|19051.23|18971.23|9
1731183190000|2024-11-09 20:13:10|19054.02|18974.02|19056.33|18976.33|19056.33|18976.33|19054.02|18974.02|10
1731183200000|2024-11-09 20:13:20|19056.46|18976.46|19057.93|18977.93|19057.93|18977.93|19056.46|18976.46|10
1731183210000|2024-11-09 20:13:30|19057.5|18977.5|19058.98|18978.98|19058.98|18978.98|19057.5|18977.5|9
1731183220000|2024-11-09 20:13:40|19058.8|18978.8|19059.67|18979.67|19059.67|18979.67|19058.4|18978.4|10
1731183230000|2024-11-09 20:13:50|19059.48|18979.48|19061.04|18981.04|19061.33|18981.33|19059.48|18979.48|10
1731183240000|2024-11-09 20:14:00|19061.37|18981.37|19060.65|18980.65|19061.37|18981.37|19060.65|18980.65|10
1731183250000|2024-11-09 20:14:10|19060.16|18980.16|19058.95|18978.95|19060.16|18980.16|19058.95|18978.95|9
1731183260000|2024-11-09 20:14:20|19058.66|18978.66|19054.14|18974.14|19058.66|18978.66|19054.14|18974.14|9
1731183270000|2024-11-09 20:14:30|19054.12|18974.12|19054.18|18974.18|19054.18|18974.18|19053.62|18973.62|9
1731183280000|2024-11-09 20:14:40|19053.56|18973.56|19053.97|18973.97|19055.11|18975.11|19053.56|18973.56|9
1731183290000|2024-11-09 20:14:50|19054.06|18974.06|19056.54|18976.54|19056.54|18976.54|19053.78|18973.78|10
1731183300000|2024-11-09 20:15:00|19056.85|18976.85|19056.74|18976.74|19057.34|18977.34|19056.74|18976.74|9
1731183310000|2024-11-09 20:15:10|19056.23|18976.23|19055.99|18975.99|19056.23|18976.23|19055.3|18975.3|9
1731183320000|2024-11-09 20:15:20|19056.47|18976.47|19058.33|18978.33|19058.33|18978.33|19056.47|18976.47|10
1731183330000|2024-11-09 20:15:30|19057.97|18977.97|19058.67|18978.67|19058.67|18978.67|19057.91|18977.91|9
1731183340000|2024-11-09 20:15:40|19058.72|18978.72|19060.73|18980.73|19060.73|18980.73|19058.72|18978.72|10
1731183350000|2024-11-09 20:15:50|19061.45|18981.45|19064.15|18984.15|19064.15|18984.15|19061.41|18981.41|10
1731183360000|2024-11-09 20:16:00|19064.19|18984.19|19063.68|18983.68|19064.19|18984.19|19063.17|18983.17|10
1731183370000|2024-11-09 20:16:10|19063.73|18983.73|19065.78|18985.78|19065.78|18985.78|19063.55|18983.55|10
1731183380000|2024-11-09 20:16:20|19065.77|18985.77|19066.16|18986.16|19066.46|18986.46|19065.63|18985.63|9
1731183390000|2024-11-09 20:16:30|19066.35|18986.35|19066.85|18986.85|19066.96|18986.96|19066.35|18986.35|10
1731183400000|2024-11-09 20:16:40|19066.82|18986.82|19065.67|18985.67|19066.82|18986.82|19065.67|18985.67|10
1731183410000|2024-11-09 20:16:50|19065.6|18985.6|19065.66|18985.66|19066.01|18986.01|19065.55|18985.55|10
1731183420000|2024-11-09 20:17:00|19065.67|18985.67|19064.72|18984.72|19065.67|18985.67|19064.3|18984.3|10
1731183430000|2024-11-09 20:17:10|19064.51|18984.51|19065.47|18985.47|19065.47|18985.47|19063.86|18983.86|10
1731183440000|2024-11-09 20:17:20|19065.43|18985.43|19063.85|18983.85|19065.43|18985.43|19063.85|18983.85|10
1731183450000|2024-11-09 20:17:30|19063.95|18983.95|19062.33|18982.33|19063.95|18983.95|19062.26|18982.26|8
1731183460000|2024-11-09 20:17:40|19062.09|18982.09|19059.84|18979.84|19062.09|18982.09|19059.84|18979.84|10
1731183470000|2024-11-09 20:17:50|19059.16|18979.16|19055.83|18975.83|19059.16|18979.16|19055.83|18975.83|10
1731183480000|2024-11-09 20:18:00|19055.53|18975.53|19055.67|18975.67|19055.67|18975.67|19054.49|18974.49|10
1731183490000|2024-11-09 20:18:10|19055.54|18975.54|19056.6|18976.6|19056.6|18976.6|19055.54|18975.54|10
1731183500000|2024-11-09 20:18:20|19056.67|18976.67|19058.04|18978.04|19058.04|18978.04|19056.61|18976.61|10
1731183510000|2024-11-09 20:18:30|19058.18|18978.18|19055|18975|19058.18|18978.18|19054.87|18974.87|10
1731183520000|2024-11-09 20:18:40|19055.02|18975.02|19053.07|18973.07|19055.48|18975.48|19052.88|18972.88|10
1731183530000|2024-11-09 20:18:50|19052.54|18972.54|19051.87|18971.87|19052.54|18972.54|19051.5|18971.5|10
1731183540000|2024-11-09 20:19:00|19050.16|18970.16|19048.94|18968.94|19050.38|18970.38|19048.89|18968.89|10
1731183550000|2024-11-09 20:19:10|19048.79|18968.79|19047.65|18967.65|19048.79|18968.79|19047.65|18967.65|10
1731183560000|2024-11-09 20:19:20|19047.72|18967.72|19048.16|18968.16|19048.16|18968.16|19047.57|18967.57|10
1731183570000|2024-11-09 20:19:30|19048.42|18968.42|19049.68|18969.68|19049.68|18969.68|19048.42|18968.42|10
1731183580000|2024-11-09 20:19:40|19049.18|18969.18|19051.18|18971.18|19051.47|18971.47|19049.06|18969.06|10
1731183590000|2024-11-09 20:19:50|19051.37|18971.37|19053.57|18973.57|19053.65|18973.65|19051.12|18971.12|10
1731183600000|2024-11-09 20:20:00|19053.42|18973.42|19056.27|18976.27|19056.27|18976.27|19053.42|18973.42|10
1731183610000|2024-11-09 20:20:10|19056.3|18976.3|19055.45|18975.45|19056.59|18976.59|19055.16|18975.16|10
1731183620000|2024-11-09 20:20:20|19055.29|18975.29|19055.07|18975.07|19055.29|18975.29|19054.68|18974.68|10
1731183630000|2024-11-09 20:20:30|19055.18|18975.18|19054.87|18974.87|19055.57|18975.57|19054.87|18974.87|10
1731183640000|2024-11-09 20:20:40|19054.94|18974.94|19056.99|18976.99|19056.99|18976.99|19054.88|18974.88|10
1731183650000|2024-11-09 20:20:50|19057.17|18977.17|19057.15|18977.15|19057.48|18977.48|19056.99|18976.99|10
1731183660000|2024-11-09 20:21:00|19057.36|18977.36|19058.41|18978.41|19058.46|18978.46|19057.36|18977.36|10
1731183670000|2024-11-09 20:21:10|19058.35|18978.35|19059.04|18979.04|19059.66|18979.66|19058.26|18978.26|9
1731183680000|2024-11-09 20:21:20|19059.4|18979.4|19061|18981|19061|18981|19059.4|18979.4|8
1731183690000|2024-11-09 20:21:30|19061.91|18981.91|19061.75|18981.75|19062.26|18982.26|19061.75|18981.75|10
1731183700000|2024-11-09 20:21:40|19061.93|18981.93|19063.31|18983.31|19063.31|18983.31|19061.85|18981.85|10
1731183710000|2024-11-09 20:21:50|19063.41|18983.41|19064.45|18984.45|19064.45|18984.45|19063.41|18983.41|10
1731183720000|2024-11-09 20:22:00|19064.44|18984.44|19068.46|18988.46|19068.46|18988.46|19064.4|18984.4|10
1731183730000|2024-11-09 20:22:10|19068.82|18988.82|19072.76|18992.76|19072.76|18992.76|19068.82|18988.82|10
1731183740000|2024-11-09 20:22:20|19073.12|18993.12|19076.19|18996.19|19076.19|18996.19|19073.12|18993.12|10
1731183750000|2024-11-09 20:22:30|19076.25|18996.25|19079.37|18999.37|19079.37|18999.37|19075.87|18995.87|10
1731183760000|2024-11-09 20:22:40|19083.14|19003.14|19085.5|19005.5|19085.61|19005.61|19082.5|19002.5|10
1731183770000|2024-11-09 20:22:50|19085.12|19005.12|19086|19006|19086|19006|19084.62|19004.62|10
1731183780000|2024-11-09 20:23:00|19085.54|19005.54|19085.56|19005.56|19085.56|19005.56|19084.65|19004.65|10
1731183790000|2024-11-09 20:23:10|19085.65|19005.65|19085.42|19005.42|19085.74|19005.74|19084.69|19004.69|10
1731183800000|2024-11-09 20:23:20|19085.53|19005.53|19085.8|19005.8|19085.8|19005.8|19085.39|19005.39|9
1731183810000|2024-11-09 20:23:30|19085.58|19005.58|19083.86|19003.86|19085.58|19005.58|19083.84|19003.84|9
1731183820000|2024-11-09 20:23:40|19083.63|19003.63|19082.46|19002.46|19084.74|19004.74|19082.46|19002.46|10
1731183830000|2024-11-09 20:23:50|19082.41|19002.41|19083.56|19003.56|19083.66|19003.66|19082.41|19002.41|9
1731183840000|2024-11-09 20:24:00|19083.72|19003.72|19083.29|19003.29|19083.72|19003.72|19083.08|19003.08|9
1731183850000|2024-11-09 20:24:10|19082.98|19002.98|19083.41|19003.41|19083.41|19003.41|19082.88|19002.88|9
1731183860000|2024-11-09 20:24:20|19083.67|19003.67|19085.15|19005.15|19085.15|19005.15|19083.67|19003.67|10
1731183870000|2024-11-09 20:24:30|19084.82|19004.82|19087.51|19007.51|19087.51|19007.51|19084.82|19004.82|9
1731183880000|2024-11-09 20:24:40|19087.6|19007.6|19087.87|19007.87|19087.92|19007.92|19087.6|19007.6|9
1731183890000|2024-11-09 20:24:50|19087.68|19007.68|19087.61|19007.61|19088.35|19008.35|19087.54|19007.54|10
1731183900000|2024-11-09 20:25:00|19087.55|19007.55|19086.73|19006.73|19087.66|19007.66|19086.73|19006.73|10
1731183910000|2024-11-09 20:25:10|19086.88|19006.88|19085.85|19005.85|19086.88|19006.88|19085.85|19005.85|8
1731183920000|2024-11-09 20:25:20|19085.89|19005.89|19086.79|19006.79|19086.79|19006.79|19085.51|19005.51|10
1731183930000|2024-11-09 20:25:30|19086.95|19006.95|19088.01|19008.01|19088.16|19008.16|19086.95|19006.95|10
1731183940000|2024-11-09 20:25:40|19090.14|19010.14|19090.11|19010.11|19090.79|19010.79|19089.74|19009.74|10
1731183950000|2024-11-09 20:25:50|19089.94|19009.94|19090.08|19010.08|19090.51|19010.51|19089.94|19009.94|10
1731183960000|2024-11-09 20:26:00|19090.11|19010.11|19090.44|19010.44|19090.67|19010.67|19090.09|19010.09|9
1731183970000|2024-11-09 20:26:10|19090.54|19010.54|19091.43|19011.43|19091.86|19011.86|19090.54|19010.54|9
1731183980000|2024-11-09 20:26:20|19091.21|19011.21|19090.17|19010.17|19091.21|19011.21|19089.98|19009.98|9
1731183990000|2024-11-09 20:26:30|19090.33|19010.33|19090.39|19010.39|19090.44|19010.44|19090|19010|9
1731184000000|2024-11-09 20:26:40|19090.28|19010.28|19089.2|19009.2|19090.28|19010.28|19089.16|19009.16|10
1731184010000|2024-11-09 20:26:50|19089.19|19009.19|19086.74|19006.74|19089.27|19009.27|19086.74|19006.74|10
1731184020000|2024-11-09 20:27:00|19086.49|19006.49|19086.96|19006.96|19086.96|19006.96|19086.27|19006.27|9
1731184030000|2024-11-09 20:27:10|19086.83|19006.83|19086.03|19006.03|19086.84|19006.84|19086.03|19006.03|10
1731184040000|2024-11-09 20:27:20|19085.54|19005.54|19083.38|19003.38|19085.54|19005.54|19083.14|19003.14|10
1731184050000|2024-11-09 20:27:30|19083.31|19003.31|19083.59|19003.59|19083.76|19003.76|19082.99|19002.99|10
1731184060000|2024-11-09 20:27:40|19083.71|19003.71|19083.75|19003.75|19084|19004|19083.69|19003.69|9
1731184070000|2024-11-09 20:27:50|19083.83|19003.83|19082.99|19002.99|19083.86|19003.86|19082.99|19002.99|10
1731184080000|2024-11-09 20:28:00|19082.94|19002.94|19082.12|19002.12|19082.94|19002.94|19082.1|19002.1|10
1731184090000|2024-11-09 20:28:10|19082.18|19002.18|19081.91|19001.91|19082.18|19002.18|19081.73|19001.73|10
1731184100000|2024-11-09 20:28:20|19082.22|19002.22|19083.05|19003.05|19083.05|19003.05|19081.96|19001.96|10
1731184110000|2024-11-09 20:28:30|19082.76|19002.76|19082.43|19002.43|19082.95|19002.95|19082.04|19002.04|10
1731184120000|2024-11-09 20:28:40|19082.97|19002.97|19082.31|19002.31|19082.97|19002.97|19081.71|19001.71|9
1731184130000|2024-11-09 20:28:50|19082.41|19002.41|19081.6|19001.6|19082.56|19002.56|19081.6|19001.6|10
1731184140000|2024-11-09 20:29:00|19081.77|19001.77|19082.41|19002.41|19082.65|19002.65|19081.77|19001.77|10
1731184150000|2024-11-09 20:29:10|19083.58|19003.58|19087.14|19007.14|19087.14|19007.14|19083.58|19003.58|9
1731184160000|2024-11-09 20:29:20|19087.29|19007.29|19087.78|19007.78|19087.78|19007.78|19087.29|19007.29|9
1731184170000|2024-11-09 20:29:30|19087.96|19007.96|19087.1|19007.1|19088.52|19008.52|19087.1|19007.1|10
1731184180000|2024-11-09 20:29:40|19087.3|19007.3|19084.51|19004.51|19087.3|19007.3|19084.47|19004.47|10
1731184190000|2024-11-09 20:29:50|19084.49|19004.49|19086.23|19006.23|19086.23|19006.23|19084.49|19004.49|10
1731184200000|2024-11-09 20:30:00|19086.48|19006.48|19087.23|19007.23|19087.83|19007.83|19086.48|19006.48|10
1731184210000|2024-11-09 20:30:10|19087.16|19007.16|19084.11|19004.11|19087.16|19007.16|19084.11|19004.11|10
1731184220000|2024-11-09 20:30:20|19083.23|19003.23|19079.44|18999.44|19083.23|19003.23|19079.44|18999.44|10
1731184230000|2024-11-09 20:30:30|19078.89|18998.89|19077.03|18997.03|19078.89|18998.89|19077.03|18997.03|10
1731184240000|2024-11-09 20:30:40|19076.55|18996.55|19072.4|18992.4|19076.55|18996.55|19072.29|18992.29|10
1731184250000|2024-11-09 20:30:50|19072.3|18992.3|19072.68|18992.68|19072.7|18992.7|19072.26|18992.26|10
1731184260000|2024-11-09 20:31:00|19072.58|18992.58|19073.07|18993.07|19073.07|18993.07|19071.23|18991.23|9
1731184270000|2024-11-09 20:31:10|19073.13|18993.13|19075.96|18995.96|19075.96|18995.96|19073.13|18993.13|10
1731184280000|2024-11-09 20:31:20|19075.75|18995.75|19076.98|18996.98|19076.98|18996.98|19075.62|18995.62|9
1731184290000|2024-11-09 20:31:30|19076.88|18996.88|19076.66|18996.66|19077.12|18997.12|19076.64|18996.64|10
1731184300000|2024-11-09 20:31:40|19076.97|18996.97|19079.17|18999.17|19079.21|18999.21|19076.97|18996.97|10
1731184310000|2024-11-09 20:31:50|19079.4|18999.4|19081.51|19001.51|19081.57|19001.57|19079.4|18999.4|10
1731184320000|2024-11-09 20:32:00|19081.29|19001.29|19081.44|19001.44|19081.72|19001.72|19081.18|19001.18|10
1731184330000|2024-11-09 20:32:10|19081.5|19001.5|19083.21|19003.21|19083.31|19003.31|19081.5|19001.5|10
1731184340000|2024-11-09 20:32:20|19083.19|19003.19|19083.48|19003.48|19084.13|19004.13|19083.03|19003.03|10
1731184350000|2024-11-09 20:32:30|19084.06|19004.06|19084.73|19004.73|19085.1|19005.1|19083.95|19003.95|10
1731184360000|2024-11-09 20:32:40|19084.76|19004.76|19086.44|19006.44|19086.44|19006.44|19084.31|19004.31|10
1731184370000|2024-11-09 20:32:50|19085.98|19005.98|19084.62|19004.62|19085.98|19005.98|19084.62|19004.62|8
1731184380000|2024-11-09 20:33:00|19084.58|19004.58|19082.68|19002.68|19084.58|19004.58|19082.68|19002.68|10
1731184390000|2024-11-09 20:33:10|19082.84|19002.84|19083.17|19003.17|19083.39|19003.39|19082.84|19002.84|9
1731184400000|2024-11-09 20:33:20|19083.01|19003.01|19083.02|19003.02|19083.39|19003.39|19082.65|19002.65|10
1731184410000|2024-11-09 20:33:30|19083.01|19003.01|19084.3|19004.3|19084.3|19004.3|19082.71|19002.71|10
1731184420000|2024-11-09 20:33:40|19084.32|19004.32|19084.55|19004.55|19084.8|19004.8|19084.09|19004.09|9
1731184430000|2024-11-09 20:33:50|19084.52|19004.52|19084.34|19004.34|19084.85|19004.85|19084.21|19004.21|10
1731184440000|2024-11-09 20:34:00|19084.28|19004.28|19083.51|19003.51|19084.6|19004.6|19083.51|19003.51|9
1731184450000|2024-11-09 20:34:10|19083.13|19003.13|19083.32|19003.32|19083.32|19003.32|19082.8|19002.8|9
1731184460000|2024-11-09 20:34:20|19084.36|19004.36|19085.85|19005.85|19085.86|19005.86|19084.36|19004.36|10
1731184470000|2024-11-09 20:34:30|19085.96|19005.96|19086.22|19006.22|19086.22|19006.22|19085.58|19005.58|10
1731184480000|2024-11-09 20:34:40|19085.29|19005.29|19085.36|19005.36|19085.49|19005.49|19085.08|19005.08|10
1731184490000|2024-11-09 20:34:50|19085.39|19005.39|19085.57|19005.57|19085.62|19005.62|19085.31|19005.31|10
1731184500000|2024-11-09 20:35:00|19085.59|19005.59|19086.2|19006.2|19086.2|19006.2|19085.57|19005.57|10
1731184510000|2024-11-09 20:35:10|19086.35|19006.35|19086.35|19006.35|19086.68|19006.68|19085.43|19005.43|10
1731184520000|2024-11-09 20:35:20|19086.27|19006.27|19086.95|19006.95|19086.96|19006.96|19086.2|19006.2|10
1731184530000|2024-11-09 20:35:30|19087.01|19007.01|19087.15|19007.15|19087.32|19007.32|19086.99|19006.99|10
1731184540000|2024-11-09 20:35:40|19087.33|19007.33|19087.52|19007.52|19087.83|19007.83|19087.33|19007.33|9
1731184550000|2024-11-09 20:35:50|19087.61|19007.61|19088.01|19008.01|19088.01|19008.01|19087.45|19007.45|9
1731184560000|2024-11-09 20:36:00|19087.28|19007.28|19087.23|19007.23|19087.49|19007.49|19086.8|19006.8|10
1731184570000|2024-11-09 20:36:10|19087.38|19007.38|19087.14|19007.14|19087.38|19007.38|19086.54|19006.54|10
1731184580000|2024-11-09 20:36:20|19087.32|19007.32|19087.75|19007.75|19087.75|19007.75|19087.11|19007.11|10
1731184590000|2024-11-09 20:36:30|19088.01|19008.01|19087.81|19007.81|19088.06|19008.06|19087.58|19007.58|10
1731184600000|2024-11-09 20:36:40|19087.86|19007.86|19087.63|19007.63|19087.86|19007.86|19087.2|19007.2|10
1731184610000|2024-11-09 20:36:50|19087.87|19007.87|19090.85|19010.85|19090.85|19010.85|19087.42|19007.42|10
1731184620000|2024-11-09 20:37:00|19090.84|19010.84|19091.52|19011.52|19091.52|19011.52|19090.84|19010.84|9
1731184630000|2024-11-09 20:37:10|19092.26|19012.26|19091.27|19011.27|19092.26|19012.26|19090.83|19010.83|9
1731184640000|2024-11-09 20:37:20|19091.35|19011.35|19094.75|19014.75|19094.84|19014.84|19091.35|19011.35|10
1731184650000|2024-11-09 20:37:30|19094.68|19014.68|19097.81|19017.81|19097.81|19017.81|19094.68|19014.68|10
1731184660000|2024-11-09 20:37:40|19097.94|19017.94|19098.7|19018.7|19098.7|19018.7|19097.47|19017.47|10
1731184670000|2024-11-09 20:37:50|19098.85|19018.85|19098.67|19018.67|19099.34|19019.34|19098.38|19018.38|10
1731184680000|2024-11-09 20:38:00|19098.65|19018.65|19095.82|19015.82|19098.85|19018.85|19095.67|19015.67|10
1731184690000|2024-11-09 20:38:10|19095.49|19015.49|19094.83|19014.83|19095.49|19015.49|19094.83|19014.83|10
1731184700000|2024-11-09 20:38:20|19095.34|19015.34|19093.86|19013.86|19095.6|19015.6|19093.71|19013.71|9
1731184710000|2024-11-09 20:38:30|19093.9|19013.9|19092.8|19012.8|19094.34|19014.34|19092.8|19012.8|10
1731184720000|2024-11-09 20:38:40|19092.93|19012.93|19092.88|19012.88|19093.29|19013.29|19092.88|19012.88|10
1731184730000|2024-11-09 20:38:50|19092.77|19012.77|19092.09|19012.09|19092.77|19012.77|19092.06|19012.06|6
1731184740000|2024-11-09 20:39:00|19092.18|19012.18|19090.74|19010.74|19092.18|19012.18|19090.43|19010.43|9
1731184750000|2024-11-09 20:39:10|19090.79|19010.79|19090.26|19010.26|19090.79|19010.79|19089.94|19009.94|10
1731184760000|2024-11-09 20:39:20|19090.45|19010.45|19090.01|19010.01|19090.45|19010.45|19089.74|19009.74|10
1731184770000|2024-11-09 20:39:30|19089.72|19009.72|19092.65|19012.65|19092.65|19012.65|19089.67|19009.67|10
1731184780000|2024-11-09 20:39:40|19093.2|19013.2|19094.63|19014.63|19094.66|19014.66|19093.12|19013.12|10
1731184790000|2024-11-09 20:39:50|19094.83|19014.83|19096.38|19016.38|19096.39|19016.39|19094.83|19014.83|10
1731184800000|2024-11-09 20:40:00|19096.54|19016.54|19096.43|19016.43|19096.83|19016.83|19096.43|19016.43|9
1731184810000|2024-11-09 20:40:10|19096.32|19016.32|19097.45|19017.45|19097.45|19017.45|19096.32|19016.32|10
1731184820000|2024-11-09 20:40:20|19097.61|19017.61|19098.48|19018.48|19098.48|19018.48|19097.49|19017.49|10
1731184830000|2024-11-09 20:40:30|19098.54|19018.54|19100.51|19020.51|19100.51|19020.51|19098.48|19018.48|10
1731184840000|2024-11-09 20:40:40|19101.24|19021.24|19101.59|19021.59|19102.02|19022.02|19101.24|19021.24|10
1731184850000|2024-11-09 20:40:50|19101.47|19021.47|19098.62|19018.62|19101.47|19021.47|19098.45|19018.45|10
1731184860000|2024-11-09 20:41:00|19098.53|19018.53|19098.86|19018.86|19099.01|19019.01|19098.53|19018.53|10
1731184870000|2024-11-09 20:41:10|19100.03|19020.03|19101.01|19021.01|19101.09|19021.09|19100.03|19020.03|10
1731184880000|2024-11-09 20:41:20|19101.04|19021.04|19101.07|19021.07|19101.39|19021.39|19101.04|19021.04|9
1731184890000|2024-11-09 20:41:30|19101.67|19021.67|19101.77|19021.77|19102.1|19022.1|19101.58|19021.58|10
1731184900000|2024-11-09 20:41:40|19101.82|19021.82|19102.35|19022.35|19102.53|19022.53|19101.82|19021.82|10
1731184910000|2024-11-09 20:41:50|19102.54|19022.54|19102.1|19022.1|19102.67|19022.67|19101.96|19021.96|10
1731184920000|2024-11-09 20:42:00|19101.99|19021.99|19102.89|19022.89|19102.89|19022.89|19101.34|19021.34|10
1731184930000|2024-11-09 20:42:10|19102.61|19022.61|19102|19022|19103.03|19023.03|19102|19022|10
1731184940000|2024-11-09 20:42:20|19102.29|19022.29|19101.93|19021.93|19102.32|19022.32|19101.89|19021.89|10
1731184950000|2024-11-09 20:42:30|19101.89|19021.89|19102.85|19022.85|19102.85|19022.85|19101.83|19021.83|9
1731184960000|2024-11-09 20:42:40|19102.66|19022.66|19101.85|19021.85|19102.75|19022.75|19101.85|19021.85|9
1731184970000|2024-11-09 20:42:50|19101.74|19021.74|19102.44|19022.44|19102.44|19022.44|19101.73|19021.73|9
1731184980000|2024-11-09 20:43:00|19102.45|19022.45|19103.05|19023.05|19103.15|19023.15|19102.45|19022.45|9
1731184990000|2024-11-09 20:43:10|19103.06|19023.06|19102.63|19022.63|19103.06|19023.06|19102.63|19022.63|10
1731185000000|2024-11-09 20:43:20|19102.22|19022.22|19102.72|19022.72|19103.23|19023.23|19102.22|19022.22|10
1731185010000|2024-11-09 20:43:30|19102.55|19022.55|19104.22|19024.22|19104.22|19024.22|19102.39|19022.39|10
1731185020000|2024-11-09 20:43:40|19104.29|19024.29|19104.6|19024.6|19104.74|19024.74|19104.29|19024.29|10
1731185030000|2024-11-09 20:43:50|19104.72|19024.72|19105.4|19025.4|19105.4|19025.4|19104.67|19024.67|10
1731185040000|2024-11-09 20:44:00|19105.08|19025.08|19106.35|19026.35|19106.35|19026.35|19104.94|19024.94|9
1731185050000|2024-11-09 20:44:10|19106.63|19026.63|19104.36|19024.36|19106.63|19026.63|19104.13|19024.13|10
1731185060000|2024-11-09 20:44:20|19104.16|19024.16|19104.91|19024.91|19104.91|19024.91|19104.06|19024.06|10
1731185070000|2024-11-09 20:44:30|19104.94|19024.94|19106.2|19026.2|19106.2|19026.2|19104.86|19024.86|10
1731185080000|2024-11-09 20:44:40|19106.29|19026.29|19105.99|19025.99|19106.34|19026.34|19105.47|19025.47|10
1731185090000|2024-11-09 20:44:50|19106.01|19026.01|19107.44|19027.44|19107.44|19027.44|19105.71|19025.71|10
1731185100000|2024-11-09 20:45:00|19107.43|19027.43|19107.5|19027.5|19107.93|19027.93|19107.33|19027.33|10
1731185110000|2024-11-09 20:45:10|19107.58|19027.58|19106.41|19026.41|19107.58|19027.58|19106.38|19026.38|10
1731185120000|2024-11-09 20:45:20|19106.51|19026.51|19104.2|19024.2|19106.54|19026.54|19104.2|19024.2|10
1731185130000|2024-11-09 20:45:30|19104.32|19024.32|19104.56|19024.56|19104.56|19024.56|19104.3|19024.3|10
1731185140000|2024-11-09 20:45:40|19104.37|19024.37|19104.59|19024.59|19104.59|19024.59|19103.96|19023.96|10
1731185150000|2024-11-09 20:45:50|19104.32|19024.32|19103.73|19023.73|19104.66|19024.66|19103.73|19023.73|9
1731185160000|2024-11-09 20:46:00|19103.74|19023.74|19101.01|19021.01|19103.77|19023.77|19101.01|19021.01|10
1731185170000|2024-11-09 20:46:10|19101.07|19021.07|19100.42|19020.42|19101.27|19021.27|19099.94|19019.94|10
1731185180000|2024-11-09 20:46:20|19100.66|19020.66|19102.19|19022.19|19102.19|19022.19|19100.66|19020.66|10
1731185190000|2024-11-09 20:46:30|19102.17|19022.17|19101.26|19021.26|19102.32|19022.32|19101.26|19021.26|10
1731185200000|2024-11-09 20:46:40|19101.77|19021.77|19103.61|19023.61|19103.61|19023.61|19101.77|19021.77|9
1731185210000|2024-11-09 20:46:50|19103.47|19023.47|19104.82|19024.82|19104.95|19024.95|19103.47|19023.47|9
1731185220000|2024-11-09 20:47:00|19104.86|19024.86|19104.89|19024.89|19104.99|19024.99|19103.53|19023.53|10
1731185230000|2024-11-09 20:47:10|19104.81|19024.81|19105.47|19025.47|19105.47|19025.47|19104.71|19024.71|9
1731185240000|2024-11-09 20:47:20|19105.33|19025.33|19105.63|19025.63|19105.63|19025.63|19104.72|19024.72|10
1731185250000|2024-11-09 20:47:30|19106.28|19026.28|19106.83|19026.83|19107.09|19027.09|19106.28|19026.28|10
1731185260000|2024-11-09 20:47:40|19107.36|19027.36|19108.04|19028.04|19108.04|19028.04|19107.12|19027.12|9
1731185270000|2024-11-09 20:47:50|19108.11|19028.11|19106.58|19026.58|19108.11|19028.11|19106.58|19026.58|10
1731185280000|2024-11-09 20:48:00|19106.84|19026.84|19106.75|19026.75|19106.84|19026.84|19105.15|19025.15|10
1731185290000|2024-11-09 20:48:10|19107.02|19027.02|19105.21|19025.21|19107.07|19027.07|19105.21|19025.21|10
1731185300000|2024-11-09 20:48:20|19105.17|19025.17|19104.27|19024.27|19105.3|19025.3|19104.27|19024.27|10
1731185310000|2024-11-09 20:48:30|19103.85|19023.85|19104.57|19024.57|19104.58|19024.58|19103.85|19023.85|10
1731185320000|2024-11-09 20:48:40|19104.73|19024.73|19103.73|19023.73|19104.73|19024.73|19103.73|19023.73|10
1731185330000|2024-11-09 20:48:50|19102.57|19022.57|19098.79|19018.79|19102.57|19022.57|19098.79|19018.79|10
1731185340000|2024-11-09 20:49:00|19098.37|19018.37|19097.79|19017.79|19098.37|19018.37|19097.78|19017.78|9
1731185350000|2024-11-09 20:49:10|19097.85|19017.85|19094.95|19014.95|19097.85|19017.85|19094.95|19014.95|10
1731185360000|2024-11-09 20:49:20|19094.54|19014.54|19083.95|19003.95|19094.54|19014.54|19083.95|19003.95|10
1731185370000|2024-11-09 20:49:30|19084.08|19004.08|19083.08|19003.08|19084.08|19004.08|19083.08|19003.08|9
1731185380000|2024-11-09 20:49:40|19083.07|19003.07|19082.59|19002.59|19083.11|19003.11|19082.13|19002.13|10
1731185390000|2024-11-09 20:49:50|19082.79|19002.79|19084.11|19004.11|19084.11|19004.11|19082.79|19002.79|10
1731185400000|2024-11-09 20:50:00|19084.45|19004.45|19087.86|19007.86|19087.86|19007.86|19084.45|19004.45|10
1731185410000|2024-11-09 20:50:10|19087.95|19007.95|19086.55|19006.55|19088.03|19008.03|19086.55|19006.55|10
1731185420000|2024-11-09 20:50:20|19086.54|19006.54|19085.04|19005.04|19086.74|19006.74|19085.04|19005.04|10
1731185430000|2024-11-09 20:50:30|19084.99|19004.99|19086.88|19006.88|19086.88|19006.88|19084.99|19004.99|10
1731185440000|2024-11-09 20:50:40|19086.76|19006.76|19086.19|19006.19|19086.76|19006.76|19086.17|19006.17|10
1731185450000|2024-11-09 20:50:50|19086.25|19006.25|19085.43|19005.43|19086.97|19006.97|19085.43|19005.43|9
1731185460000|2024-11-09 20:51:00|19085.39|19005.39|19086.07|19006.07|19086.07|19006.07|19084.9|19004.9|10
1731185470000|2024-11-09 20:51:10|19086.19|19006.19|19087.95|19007.95|19087.95|19007.95|19086.19|19006.19|10
1731185480000|2024-11-09 20:51:20|19088.31|19008.31|19090.21|19010.21|19090.21|19010.21|19088.31|19008.31|10
1731185490000|2024-11-09 20:51:30|19090.12|19010.12|19091.62|19011.62|19092.03|19012.03|19090.12|19010.12|9
1731185500000|2024-11-09 20:51:40|19091.31|19011.31|19094.03|19014.03|19094.03|19014.03|19091.31|19011.31|10
1731185510000|2024-11-09 20:51:50|19094.18|19014.18|19095.2|19015.2|19095.2|19015.2|19093.78|19013.78|10
1731185520000|2024-11-09 20:52:00|19095.21|19015.21|19096.52|19016.52|19096.54|19016.54|19095.21|19015.21|10
1731185530000|2024-11-09 20:52:10|19096.38|19016.38|19096.27|19016.27|19097.4|19017.4|19096.06|19016.06|10
1731185540000|2024-11-09 20:52:20|19096.49|19016.49|19095.99|19015.99|19096.49|19016.49|19095.99|19015.99|10
1731185550000|2024-11-09 20:52:30|19095.98|19015.98|19095.55|19015.55|19096.17|19016.17|19095.55|19015.55|10
1731185560000|2024-11-09 20:52:40|19095.5|19015.5|19095.79|19015.79|19096|19016|19095.45|19015.45|9
1731185570000|2024-11-09 20:52:50|19095.95|19015.95|19094.89|19014.89|19097.14|19017.14|19094.89|19014.89|8
1731185580000|2024-11-09 20:53:00|19094.82|19014.82|19095.07|19015.07|19095.08|19015.08|19094.63|19014.63|10
1731185590000|2024-11-09 20:53:10|19095.37|19015.37|19097.12|19017.12|19097.12|19017.12|19095.17|19015.17|10
1731185600000|2024-11-09 20:53:20|19097.31|19017.31|19100.27|19020.27|19100.27|19020.27|19097.31|19017.31|9
1731185610000|2024-11-09 20:53:30|19100.18|19020.18|19098.11|19018.11|19100.29|19020.29|19098.11|19018.11|9
1731185620000|2024-11-09 20:53:40|19097.8|19017.8|19097.5|19017.5|19097.8|19017.8|19097.39|19017.39|6
1731185630000|2024-11-09 20:53:50|19097.78|19017.78|19097.69|19017.69|19097.8|19017.8|19097.56|19017.56|9
1731185640000|2024-11-09 20:54:00|19097.83|19017.83|19097.15|19017.15|19097.89|19017.89|19097.14|19017.14|9
1731185650000|2024-11-09 20:54:10|19097.17|19017.17|19096.26|19016.26|19097.17|19017.17|19096.26|19016.26|8
1731185660000|2024-11-09 20:54:20|19096.28|19016.28|19096.08|19016.08|19096.28|19016.28|19095.56|19015.56|9
1731185670000|2024-11-09 20:54:30|19096.21|19016.21|19096.74|19016.74|19097.16|19017.16|19096.21|19016.21|10
1731185680000|2024-11-09 20:54:40|19096.54|19016.54|19096.92|19016.92|19096.92|19016.92|19096.54|19016.54|10
1731185690000|2024-11-09 20:54:50|19096.69|19016.69|19095.95|19015.95|19096.69|19016.69|19095.81|19015.81|10
1731185700000|2024-11-09 20:55:00|19095.67|19015.67|19093.73|19013.73|19096.03|19016.03|19093.73|19013.73|10
1731185710000|2024-11-09 20:55:10|19093.58|19013.58|19092.56|19012.56|19093.88|19013.88|19092.56|19012.56|9
1731185720000|2024-11-09 20:55:20|19092.35|19012.35|19092.6|19012.6|19092.76|19012.76|19092.25|19012.25|10
1731185730000|2024-11-09 20:55:30|19092.48|19012.48|19092.23|19012.23|19092.56|19012.56|19092.18|19012.18|10
1731185740000|2024-11-09 20:55:40|19092.45|19012.45|19092.26|19012.26|19092.45|19012.45|19092.13|19012.13|8
1731185750000|2024-11-09 20:55:50|19092.31|19012.31|19092.49|19012.49|19092.49|19012.49|19092.22|19012.22|10
1731185760000|2024-11-09 20:56:00|19092.55|19012.55|19093.55|19013.55|19093.79|19013.79|19092.55|19012.55|10
1731185770000|2024-11-09 20:56:10|19093.7|19013.7|19102.26|19022.26|19102.26|19022.26|19093.7|19013.7|9
1731185780000|2024-11-09 20:56:20|19102.69|19022.69|19105.55|19025.55|19105.85|19025.85|19102.69|19022.69|10
1731185790000|2024-11-09 20:56:30|19105.49|19025.49|19104.6|19024.6|19105.5|19025.5|19104.49|19024.49|10
1731185800000|2024-11-09 20:56:40|19104.68|19024.68|19104.44|19024.44|19104.94|19024.94|19104.31|19024.31|10
1731185810000|2024-11-09 20:56:50|19104.28|19024.28|19103.61|19023.61|19104.59|19024.59|19103.61|19023.61|9
1731185820000|2024-11-09 20:57:00|19103.52|19023.52|19110.41|19030.41|19110.77|19030.77|19103.44|19023.44|10
1731185830000|2024-11-09 20:57:10|19110.68|19030.68|19110.68|19030.68|19111.49|19031.49|19110.3|19030.3|10
1731185840000|2024-11-09 20:57:20|19110.96|19030.96|19111.53|19031.53|19111.53|19031.53|19110.81|19030.81|10
1731185850000|2024-11-09 20:57:30|19111.06|19031.06|19112.86|19032.86|19112.86|19032.86|19111.06|19031.06|9
1731185860000|2024-11-09 20:57:40|19112.88|19032.88|19113.26|19033.26|19113.28|19033.28|19112.88|19032.88|10
1731185870000|2024-11-09 20:57:50|19113.25|19033.25|19112.51|19032.51|19113.38|19033.38|19112.5|19032.5|9
1731185880000|2024-11-09 20:58:00|19112.53|19032.53|19111.13|19031.13|19112.55|19032.55|19111.13|19031.13|10
1731185890000|2024-11-09 20:58:10|19110.82|19030.82|19109.85|19029.85|19111.23|19031.23|19109.49|19029.49|10
1731185900000|2024-11-09 20:58:20|19109.88|19029.88|19110.65|19030.65|19110.83|19030.83|19109.88|19029.88|9
1731185910000|2024-11-09 20:58:30|19111|19031|19110.21|19030.21|19111.66|19031.66|19110.21|19030.21|10
1731185920000|2024-11-09 20:58:40|19110.47|19030.47|19110.72|19030.72|19111.02|19031.02|19110.45|19030.45|10
1731185930000|2024-11-09 20:58:50|19110.97|19030.97|19111.54|19031.54|19111.69|19031.69|19110.97|19030.97|10
1731185940000|2024-11-09 20:59:00|19111.67|19031.67|19111.44|19031.44|19111.67|19031.67|19111.22|19031.22|10
1731185950000|2024-11-09 20:59:10|19111.37|19031.37|19111.85|19031.85|19111.85|19031.85|19111.36|19031.36|10
1731185960000|2024-11-09 20:59:20|19112.15|19032.15|19112.72|19032.72|19112.72|19032.72|19111.98|19031.98|10
1731185970000|2024-11-09 20:59:30|19112.8|19032.8|19111.16|19031.16|19112.8|19032.8|19111.16|19031.16|10
1731185980000|2024-11-09 20:59:40|19110.84|19030.84|19111.66|19031.66|19111.66|19031.66|19110.67|19030.67|9
1731185990000|2024-11-09 20:59:50|19111.72|19031.72|19111.16|19031.16|19111.72|19031.72|19111.16|19031.16|10
1731186000000|2024-11-09 21:00:00|19111.34|19031.34|19110.17|19030.17|19111.34|19031.34|19110.17|19030.17|10
1731186010000|2024-11-09 21:00:10|19109.96|19029.96|19109.86|19029.86|19110.95|19030.95|19109.86|19029.86|10
1731186020000|2024-11-09 21:00:20|19109.98|19029.98|19110.76|19030.76|19110.76|19030.76|19109.66|19029.66|10
1731186030000|2024-11-09 21:00:30|19111|19031|19112.57|19032.57|19112.57|19032.57|19110.92|19030.92|10
1731186040000|2024-11-09 21:00:40|19112.26|19032.26|19111.79|19031.79|19112.49|19032.49|19111.79|19031.79|10
1731186050000|2024-11-09 21:00:50|19111.38|19031.38|19111.43|19031.43|19111.67|19031.67|19111.23|19031.23|10
1731186060000|2024-11-09 21:01:00|19111.45|19031.45|19113.62|19033.62|19113.74|19033.74|19111.45|19031.45|10
1731186070000|2024-11-09 21:01:10|19113.61|19033.61|19113.94|19033.94|19114.38|19034.38|19113.61|19033.61|9
1731186080000|2024-11-09 21:01:20|19114.02|19034.02|19113.27|19033.27|19114.05|19034.05|19113.27|19033.27|10
1731186090000|2024-11-09 21:01:30|19112.09|19032.09|19110.99|19030.99|19112.24|19032.24|19110.99|19030.99|10
1731186100000|2024-11-09 21:01:40|19110.94|19030.94|19105.97|19025.97|19110.94|19030.94|19105.94|19025.94|9
1731186110000|2024-11-09 21:01:50|19105.72|19025.72|19106.08|19026.08|19106.08|19026.08|19105.28|19025.28|9
1731186120000|2024-11-09 21:02:00|19106.05|19026.05|19105.2|19025.2|19106.05|19026.05|19105.2|19025.2|10
1731186130000|2024-11-09 21:02:10|19105|19025|19104.94|19024.94|19105.01|19025.01|19103.99|19023.99|8
1731186140000|2024-11-09 21:02:20|19105.27|19025.27|19103.75|19023.75|19105.27|19025.27|19103.46|19023.46|10
1731186150000|2024-11-09 21:02:30|19103.53|19023.53|19102.17|19022.17|19103.86|19023.86|19102.17|19022.17|10
1731186160000|2024-11-09 21:02:40|19102.12|19022.12|19102.65|19022.65|19102.65|19022.65|19102.11|19022.11|9
1731186170000|2024-11-09 21:02:50|19102.49|19022.49|19102.57|19022.57|19102.65|19022.65|19102.13|19022.13|9
1731186180000|2024-11-09 21:03:00|19102.63|19022.63|19103.03|19023.03|19103.43|19023.43|19102.63|19022.63|10
1731186190000|2024-11-09 21:03:10|19103.1|19023.1|19103.95|19023.95|19104.54|19024.54|19103.1|19023.1|10
1731186200000|2024-11-09 21:03:20|19104.11|19024.11|19104.65|19024.65|19104.9|19024.9|19103.99|19023.99|9
1731186210000|2024-11-09 21:03:30|19104.34|19024.34|19105.52|19025.52|19105.52|19025.52|19104.24|19024.24|10
1731186220000|2024-11-09 21:03:40|19104.87|19024.87|19104.83|19024.83|19104.89|19024.89|19104.35|19024.35|10
1731186230000|2024-11-09 21:03:50|19104.8|19024.8|19105.47|19025.47|19105.64|19025.64|19104.8|19024.8|10
1731186240000|2024-11-09 21:04:00|19105.62|19025.62|19104.77|19024.77|19106.36|19026.36|19104.77|19024.77|8
1731186250000|2024-11-09 21:04:10|19104.11|19024.11|19104.74|19024.74|19104.74|19024.74|19104.01|19024.01|10
1731186260000|2024-11-09 21:04:20|19104.61|19024.61|19105.28|19025.28|19105.35|19025.35|19104.61|19024.61|9
1731186270000|2024-11-09 21:04:30|19105.01|19025.01|19104.39|19024.39|19105.01|19025.01|19103.63|19023.63|10
1731186280000|2024-11-09 21:04:40|19104.63|19024.63|19102.9|19022.9|19105.46|19025.46|19102.9|19022.9|10
1731186290000|2024-11-09 21:04:50|19102.88|19022.88|19101.66|19021.66|19102.88|19022.88|19101.66|19021.66|9
1731186300000|2024-11-09 21:05:00|19102.78|19022.78|19103.67|19023.67|19103.71|19023.71|19102.78|19022.78|10
1731186310000|2024-11-09 21:05:10|19104.42|19024.42|19107.77|19027.77|19107.77|19027.77|19104.42|19024.42|10
1731186320000|2024-11-09 21:05:20|19107.81|19027.81|19107.39|19027.39|19108.64|19028.64|19107.39|19027.39|10
1731186330000|2024-11-09 21:05:30|19107.26|19027.26|19107.22|19027.22|19107.33|19027.33|19106.88|19026.88|10
1731186340000|2024-11-09 21:05:40|19107.36|19027.36|19107.4|19027.4|19107.4|19027.4|19107.17|19027.17|9
1731186350000|2024-11-09 21:05:50|19107.42|19027.42|19107.17|19027.17|19108.98|19028.98|19107.17|19027.17|10
1731186360000|2024-11-09 21:06:00|19108.34|19028.34|19108.28|19028.28|19108.4|19028.4|19108.1|19028.1|10
1731186370000|2024-11-09 21:06:10|19108.83|19028.83|19108.59|19028.59|19109.15|19029.15|19108.21|19028.21|9
1731186380000|2024-11-09 21:06:20|19108.52|19028.52|19108.21|19028.21|19109.24|19029.24|19108.21|19028.21|10
1731186390000|2024-11-09 21:06:30|19109.87|19029.87|19111.55|19031.55|19111.7|19031.7|19109.87|19029.87|10
1731186400000|2024-11-09 21:06:40|19111.69|19031.69|19111.14|19031.14|19111.73|19031.73|19111.11|19031.11|9
1731186410000|2024-11-09 21:06:50|19111.15|19031.15|19107.22|19027.22|19111.48|19031.48|19107.22|19027.22|9
1731186420000|2024-11-09 21:07:00|19106.89|19026.89|19104.07|19024.07|19106.89|19026.89|19104.07|19024.07|10
1731186430000|2024-11-09 21:07:10|19104.12|19024.12|19102.99|19022.99|19104.12|19024.12|19102.82|19022.82|10
1731186440000|2024-11-09 21:07:20|19102.88|19022.88|19100.04|19020.04|19102.88|19022.88|19100.04|19020.04|10
1731186450000|2024-11-09 21:07:30|19098.55|19018.55|19099.83|19019.83|19099.83|19019.83|19098.48|19018.48|9
1731186460000|2024-11-09 21:07:40|19100.19|19020.19|19100.81|19020.81|19101.46|19021.46|19100.19|19020.19|9
1731186470000|2024-11-09 21:07:50|19100.29|19020.29|19101.14|19021.14|19101.14|19021.14|19100.29|19020.29|10
1731186480000|2024-11-09 21:08:00|19101.6|19021.6|19101.69|19021.69|19101.81|19021.81|19100.79|19020.79|10
1731186490000|2024-11-09 21:08:10|19101.74|19021.74|19101.56|19021.56|19101.74|19021.74|19101.15|19021.15|10
1731186500000|2024-11-09 21:08:20|19100.62|19020.62|19101.5|19021.5|19101.5|19021.5|19099.98|19019.98|9
1731186510000|2024-11-09 21:08:30|19101.78|19021.78|19105.22|19025.22|19105.5|19025.5|19101.78|19021.78|10
1731186520000|2024-11-09 21:08:40|19105.12|19025.12|19106.8|19026.8|19107.25|19027.25|19104.4|19024.4|10
1731186530000|2024-11-09 21:08:50|19106.78|19026.78|19107.84|19027.84|19109.27|19029.27|19106.78|19026.78|10
1731186540000|2024-11-09 21:09:00|19108.5|19028.5|19105.68|19025.68|19108.5|19028.5|19105.68|19025.68|10
1731186550000|2024-11-09 21:09:10|19105.65|19025.65|19106|19026|19106.25|19026.25|19104.87|19024.87|10
1731186560000|2024-11-09 21:09:20|19105.73|19025.73|19105.52|19025.52|19105.76|19025.76|19105.34|19025.34|10
1731186570000|2024-11-09 21:09:30|19104.74|19024.74|19104.14|19024.14|19104.74|19024.74|19103.76|19023.76|10
1731186580000|2024-11-09 21:09:40|19103.98|19023.98|19103.69|19023.69|19104.13|19024.13|19103.69|19023.69|10
1731186590000|2024-11-09 21:09:50|19103.6|19023.6|19104.77|19024.77|19104.77|19024.77|19103.6|19023.6|10
1731186600000|2024-11-09 21:10:00|19104.62|19024.62|19107.12|19027.12|19107.51|19027.51|19104.62|19024.62|10
1731186610000|2024-11-09 21:10:10|19106.88|19026.88|19104.06|19024.06|19106.88|19026.88|19104.01|19024.01|9
1731186620000|2024-11-09 21:10:20|19104.12|19024.12|19106.35|19026.35|19106.35|19026.35|19104.12|19024.12|10
1731186630000|2024-11-09 21:10:30|19106.59|19026.59|19105.44|19025.44|19106.59|19026.59|19105.26|19025.26|9
1731186640000|2024-11-09 21:10:40|19105.47|19025.47|19105.67|19025.67|19105.67|19025.67|19105.43|19025.43|10
1731186650000|2024-11-09 21:10:50|19105.66|19025.66|19105.18|19025.18|19105.77|19025.77|19105.18|19025.18|10
1731186660000|2024-11-09 21:11:00|19105.12|19025.12|19104.82|19024.82|19105.54|19025.54|19104.69|19024.69|10
1731186670000|2024-11-09 21:11:10|19104.8|19024.8|19104.01|19024.01|19104.82|19024.82|19104.01|19024.01|9
1731186680000|2024-11-09 21:11:20|19103.79|19023.79|19104.94|19024.94|19104.94|19024.94|19103.76|19023.76|10
1731186690000|2024-11-09 21:11:30|19104.85|19024.85|19105.94|19025.94|19105.97|19025.97|19104.85|19024.85|10
1731186700000|2024-11-09 21:11:40|19107.14|19027.14|19108.98|19028.98|19108.98|19028.98|19107.14|19027.14|8
1731186710000|2024-11-09 21:11:50|19108.97|19028.97|19109.55|19029.55|19109.65|19029.65|19108.96|19028.96|9
1731186720000|2024-11-09 21:12:00|19109.58|19029.58|19109.79|19029.79|19110.11|19030.11|19109.4|19029.4|10
1731186730000|2024-11-09 21:12:10|19109.51|19029.51|19109.14|19029.14|19109.51|19029.51|19109.07|19029.07|9
1731186740000|2024-11-09 21:12:20|19108.91|19028.91|19107.21|19027.21|19108.91|19028.91|19107.15|19027.15|10
1731186750000|2024-11-09 21:12:30|19107.4|19027.4|19107.8|19027.8|19107.85|19027.85|19107.4|19027.4|10
1731186760000|2024-11-09 21:12:40|19107.85|19027.85|19109.46|19029.46|19109.68|19029.68|19107.82|19027.82|10
1731186770000|2024-11-09 21:12:50|19109.22|19029.22|19108.11|19028.11|19109.5|19029.5|19108.11|19028.11|10
1731186780000|2024-11-09 21:13:00|19108.05|19028.05|19106.7|19026.7|19108.05|19028.05|19106.54|19026.54|10
1731186790000|2024-11-09 21:13:10|19106.73|19026.73|19107.04|19027.04|19107.04|19027.04|19106.07|19026.07|10
1731186800000|2024-11-09 21:13:20|19108.38|19028.38|19107.96|19027.96|19108.41|19028.41|19107.96|19027.96|9
1731186810000|2024-11-09 21:13:30|19108.11|19028.11|19104.88|19024.88|19108.11|19028.11|19104.77|19024.77|10
1731186820000|2024-11-09 21:13:40|19105.15|19025.15|19107.41|19027.41|19107.45|19027.45|19105.12|19025.12|10
1731186830000|2024-11-09 21:13:50|19107.18|19027.18|19104.27|19024.27|19107.18|19027.18|19104.27|19024.27|10
1731186840000|2024-11-09 21:14:00|19104.12|19024.12|19107.37|19027.37|19107.37|19027.37|19104.07|19024.07|9
1731186850000|2024-11-09 21:14:10|19107.59|19027.59|19107.86|19027.86|19107.86|19027.86|19107.08|19027.08|10
1731186860000|2024-11-09 21:14:20|19107.85|19027.85|19107.74|19027.74|19107.85|19027.85|19107.38|19027.38|8
1731186870000|2024-11-09 21:14:30|19107.51|19027.51|19107.56|19027.56|19107.96|19027.96|19106.76|19026.76|10
1731186880000|2024-11-09 21:14:40|19107.69|19027.69|19106.75|19026.75|19107.73|19027.73|19106.75|19026.75|10
1731186890000|2024-11-09 21:14:50|19106.76|19026.76|19106.45|19026.45|19106.76|19026.76|19106.15|19026.15|10
1731186900000|2024-11-09 21:15:00|19106.43|19026.43|19106.38|19026.38|19106.81|19026.81|19106.32|19026.32|10
1731186910000|2024-11-09 21:15:10|19105.83|19025.83|19105.96|19025.96|19106.35|19026.35|19105.57|19025.57|10
1731186920000|2024-11-09 21:15:20|19105.74|19025.74|19104.18|19024.18|19105.74|19025.74|19104.02|19024.02|9
1731186930000|2024-11-09 21:15:30|19104.24|19024.24|19104.39|19024.39|19104.43|19024.43|19104.04|19024.04|10
1731186940000|2024-11-09 21:15:40|19104.38|19024.38|19102.03|19022.03|19104.45|19024.45|19102.03|19022.03|10
1731186950000|2024-11-09 21:15:50|19101.79|19021.79|19100.56|19020.56|19102.06|19022.06|19100.56|19020.56|10
1731186960000|2024-11-09 21:16:00|19100.37|19020.37|19104.48|19024.48|19104.59|19024.59|19100.37|19020.37|10
1731186970000|2024-11-09 21:16:10|19104.59|19024.59|19103.78|19023.78|19104.59|19024.59|19103.58|19023.58|9
1731186980000|2024-11-09 21:16:20|19103.79|19023.79|19105.35|19025.35|19105.8|19025.8|19103.79|19023.79|10
1731186990000|2024-11-09 21:16:30|19105.23|19025.23|19103.53|19023.53|19105.32|19025.32|19103.53|19023.53|9
1731187000000|2024-11-09 21:16:40|19103.39|19023.39|19100.24|19020.24|19103.39|19023.39|19100.24|19020.24|10
1731187010000|2024-11-09 21:16:50|19100.06|19020.06|19098.2|19018.2|19100.06|19020.06|19098.2|19018.2|10
1731187020000|2024-11-09 21:17:00|19098.08|19018.08|19099.83|19019.83|19100|19020|19097.61|19017.61|10
1731187030000|2024-11-09 21:17:10|19099.92|19019.92|19101.35|19021.35|19101.35|19021.35|19099.78|19019.78|10
1731187040000|2024-11-09 21:17:20|19101.43|19021.43|19103.78|19023.78|19103.78|19023.78|19100.89|19020.89|10
1731187050000|2024-11-09 21:17:30|19103.58|19023.58|19104.99|19024.99|19104.99|19024.99|19103.49|19023.49|10
1731187060000|2024-11-09 21:17:40|19105.23|19025.23|19105.77|19025.77|19105.96|19025.96|19104.1|19024.1|10
1731187070000|2024-11-09 21:17:50|19105.97|19025.97|19105.68|19025.68|19105.97|19025.97|19105.54|19025.54|10
1731187080000|2024-11-09 21:18:00|19105.65|19025.65|19106.35|19026.35|19106.62|19026.62|19105.48|19025.48|10
1731187090000|2024-11-09 21:18:10|19106.62|19026.62|19104.37|19024.37|19106.82|19026.82|19104.37|19024.37|9
1731187100000|2024-11-09 21:18:20|19105.09|19025.09|19104.92|19024.92|19105.41|19025.41|19104.92|19024.92|10
1731187110000|2024-11-09 21:18:30|19105.01|19025.01|19104.41|19024.41|19105.72|19025.72|19104.41|19024.41|10
1731187120000|2024-11-09 21:18:40|19104.42|19024.42|19104.03|19024.03|19104.52|19024.52|19104.03|19024.03|10
1731187130000|2024-11-09 21:18:50|19104.16|19024.16|19104.09|19024.09|19104.37|19024.37|19104.04|19024.04|10
1731187140000|2024-11-09 21:19:00|19103.94|19023.94|19103.69|19023.69|19104.16|19024.16|19103.69|19023.69|10
1731187150000|2024-11-09 21:19:10|19103.3|19023.3|19102.39|19022.39|19103.3|19023.3|19102.39|19022.39|10
1731187160000|2024-11-09 21:19:20|19104.15|19024.15|19103.06|19023.06|19104.37|19024.37|19103.06|19023.06|10
1731187170000|2024-11-09 21:19:30|19102.88|19022.88|19098.72|19018.72|19102.88|19022.88|19098.72|19018.72|10
1731187180000|2024-11-09 21:19:40|19098.26|19018.26|19097.25|19017.25|19098.26|19018.26|19097.24|19017.24|10
1731187190000|2024-11-09 21:19:50|19096.85|19016.85|19097.37|19017.37|19097.38|19017.38|19096.74|19016.74|9
1731187200000|2024-11-09 21:20:00|19097.33|19017.33|19100.63|19020.63|19100.63|19020.63|19097.29|19017.29|10
1731187210000|2024-11-09 21:20:10|19100.45|19020.45|19103.12|19023.12|19103.12|19023.12|19100.45|19020.45|10
1731187220000|2024-11-09 21:20:20|19103.24|19023.24|19104.41|19024.41|19104.41|19024.41|19103.24|19023.24|10
1731187230000|2024-11-09 21:20:30|19104.77|19024.77|19106.86|19026.86|19106.92|19026.92|19104.77|19024.77|10
1731187240000|2024-11-09 21:20:40|19107.58|19027.58|19107.7|19027.7|19107.92|19027.92|19106.84|19026.84|10
1731187250000|2024-11-09 21:20:50|19107.66|19027.66|19105.78|19025.78|19108.44|19028.44|19105.78|19025.78|10
1731187260000|2024-11-09 21:21:00|19105.33|19025.33|19105.4|19025.4|19105.83|19025.83|19104.69|19024.69|10
1731187270000|2024-11-09 21:21:10|19106.33|19026.33|19108.5|19028.5|19108.5|19028.5|19106.33|19026.33|10
1731187280000|2024-11-09 21:21:20|19109.04|19029.04|19109.72|19029.72|19109.72|19029.72|19108.62|19028.62|10
1731187290000|2024-11-09 21:21:30|19109.78|19029.78|19112.17|19032.17|19112.17|19032.17|19109.67|19029.67|10
1731187300000|2024-11-09 21:21:40|19112.38|19032.38|19114.71|19034.71|19114.71|19034.71|19112.38|19032.38|9
1731187310000|2024-11-09 21:21:50|19114.73|19034.73|19114.13|19034.13|19114.76|19034.76|19114.11|19034.11|10
1731187320000|2024-11-09 21:22:00|19114.21|19034.21|19112.77|19032.77|19114.21|19034.21|19112.77|19032.77|10
1731187330000|2024-11-09 21:22:10|19112.79|19032.79|19113.59|19033.59|19114.08|19034.08|19112.79|19032.79|10
1731187340000|2024-11-09 21:22:20|19113.7|19033.7|19114.11|19034.11|19114.16|19034.16|19113.51|19033.51|9
1731187350000|2024-11-09 21:22:30|19113.84|19033.84|19116.31|19036.31|19116.66|19036.66|19113.84|19033.84|10
1731187360000|2024-11-09 21:22:40|19117.2|19037.2|19118.24|19038.24|19118.39|19038.39|19117.2|19037.2|10
1731187370000|2024-11-09 21:22:50|19119.77|19039.77|19119.69|19039.69|19120.31|19040.31|19119.55|19039.55|10
1731187380000|2024-11-09 21:23:00|19119.83|19039.83|19118.92|19038.92|19120.06|19040.06|19118.92|19038.92|10
1731187390000|2024-11-09 21:23:10|19118.99|19038.99|19119.98|19039.98|19119.98|19039.98|19118.66|19038.66|9
1731187400000|2024-11-09 21:23:20|19119.82|19039.82|19119.34|19039.34|19119.88|19039.88|19119.34|19039.34|10
1731187410000|2024-11-09 21:23:30|19119.47|19039.47|19119.39|19039.39|19119.66|19039.66|19119.32|19039.32|10
1731187420000|2024-11-09 21:23:40|19119.36|19039.36|19119.73|19039.73|19119.73|19039.73|19119.36|19039.36|8
1731187430000|2024-11-09 21:23:50|19119.72|19039.72|19121.89|19041.89|19121.89|19041.89|19119.58|19039.58|10
1731187440000|2024-11-09 21:24:00|19121.96|19041.96|19123.65|19043.65|19124.04|19044.04|19121.96|19041.96|10
1731187450000|2024-11-09 21:24:10|19124.69|19044.69|19125.58|19045.58|19125.65|19045.65|19124.69|19044.69|10
1731187460000|2024-11-09 21:24:20|19126.03|19046.03|19126.3|19046.3|19127.56|19047.56|19126.03|19046.03|10
1731187470000|2024-11-09 21:24:30|19126.23|19046.23|19126.64|19046.64|19126.64|19046.64|19125.67|19045.67|10
1731187480000|2024-11-09 21:24:40|19128.08|19048.08|19130.46|19050.46|19130.46|19050.46|19128.08|19048.08|10
1731187490000|2024-11-09 21:24:50|19130.84|19050.84|19132.32|19052.32|19132.32|19052.32|19130.84|19050.84|10
1731187500000|2024-11-09 21:25:00|19132.26|19052.26|19131.91|19051.91|19132.26|19052.26|19131.45|19051.45|10
1731187510000|2024-11-09 21:25:10|19132.1|19052.1|19130.82|19050.82|19132.34|19052.34|19130.82|19050.82|10
1731187520000|2024-11-09 21:25:20|19130.8|19050.8|19127.06|19047.06|19130.8|19050.8|19127.06|19047.06|10
1731187530000|2024-11-09 21:25:30|19126.88|19046.88|19126.26|19046.26|19126.88|19046.88|19126.26|19046.26|10
1731187540000|2024-11-09 21:25:40|19126.33|19046.33|19129.38|19049.38|19129.72|19049.72|19126.29|19046.29|9
1731187550000|2024-11-09 21:25:50|19129.49|19049.49|19128.18|19048.18|19129.49|19049.49|19127.8|19047.8|10
1731187560000|2024-11-09 21:26:00|19128.3|19048.3|19127.85|19047.85|19128.3|19048.3|19127.16|19047.16|10
1731187570000|2024-11-09 21:26:10|19127.5|19047.5|19125.08|19045.08|19127.54|19047.54|19125.08|19045.08|9
1731187580000|2024-11-09 21:26:20|19124.6|19044.6|19124.84|19044.84|19124.92|19044.92|19124.07|19044.07|10
1731187590000|2024-11-09 21:26:30|19125.11|19045.11|19126.68|19046.68|19126.68|19046.68|19125.11|19045.11|10
1731187600000|2024-11-09 21:26:40|19126.85|19046.85|19128.68|19048.68|19128.74|19048.74|19126.85|19046.85|10
1731187610000|2024-11-09 21:26:50|19128.67|19048.67|19129.51|19049.51|19130.08|19050.08|19128.44|19048.44|10
1731187620000|2024-11-09 21:27:00|19130.42|19050.42|19133.31|19053.31|19133.31|19053.31|19130.42|19050.42|10
1731187630000|2024-11-09 21:27:10|19133.43|19053.43|19133.6|19053.6|19133.94|19053.94|19133.31|19053.31|10
1731187640000|2024-11-09 21:27:20|19133.85|19053.85|19135.69|19055.69|19135.69|19055.69|19133.85|19053.85|10
1731187650000|2024-11-09 21:27:30|19135.88|19055.88|19137.45|19057.45|19137.45|19057.45|19135.88|19055.88|10
1731187660000|2024-11-09 21:27:40|19138.49|19058.49|19140.51|19060.51|19140.61|19060.61|19138.47|19058.47|9
1731187670000|2024-11-09 21:27:50|19141.23|19061.23|19147.45|19067.45|19148.39|19068.39|19141.11|19061.11|9
1731187680000|2024-11-09 21:28:00|19147.32|19067.32|19149.08|19069.08|19149.08|19069.08|19147.18|19067.18|10
1731187690000|2024-11-09 21:28:10|19149.39|19069.39|19147.83|19067.83|19149.39|19069.39|19147.21|19067.21|10
1731187700000|2024-11-09 21:28:20|19148.02|19068.02|19149.03|19069.03|19149.03|19069.03|19148.01|19068.01|10
1731187710000|2024-11-09 21:28:30|19149.06|19069.06|19149.05|19069.05|19149.14|19069.14|19148.81|19068.81|8
1731187720000|2024-11-09 21:28:40|19149|19069|19149.66|19069.66|19149.66|19069.66|19148.94|19068.94|10
1731187730000|2024-11-09 21:28:50|19149.67|19069.67|19150.8|19070.8|19150.8|19070.8|19149.67|19069.67|9
1731187740000|2024-11-09 21:29:00|19149.74|19069.74|19148.19|19068.19|19149.74|19069.74|19148.19|19068.19|10
1731187750000|2024-11-09 21:29:10|19148.39|19068.39|19150.44|19070.44|19150.91|19070.91|19148.39|19068.39|10
1731187760000|2024-11-09 21:29:20|19150.61|19070.61|19152.25|19072.25|19152.45|19072.45|19150.51|19070.51|10
1731187770000|2024-11-09 21:29:30|19152.66|19072.66|19153.67|19073.67|19153.95|19073.95|19152.66|19072.66|10
1731187780000|2024-11-09 21:29:40|19154|19074|19157.22|19077.22|19157.22|19077.22|19153.84|19073.84|10
1731187790000|2024-11-09 21:29:50|19157.02|19077.02|19157.25|19077.25|19157.27|19077.27|19156.85|19076.85|10
1731187800000|2024-11-09 21:30:00|19157.14|19077.14|19156.92|19076.92|19157.14|19077.14|19156.58|19076.58|10
1731187810000|2024-11-09 21:30:10|19159.48|19079.48|19158|19078|19159.48|19079.48|19158|19078|10
1731187820000|2024-11-09 21:30:20|19156.55|19076.55|19154.57|19074.57|19156.55|19076.55|19153.34|19073.34|10
1731187830000|2024-11-09 21:30:30|19154.43|19074.43|19156.82|19076.82|19156.92|19076.92|19154.43|19074.43|10
1731187840000|2024-11-09 21:30:40|19157.39|19077.39|19162.38|19082.38|19162.8|19082.8|19157.39|19077.39|10
1731187850000|2024-11-09 21:30:50|19162.6|19082.6|19162.67|19082.67|19163.02|19083.02|19162.32|19082.32|10
1731187860000|2024-11-09 21:31:00|19162.37|19082.37|19161.41|19081.41|19162.53|19082.53|19160.97|19080.97|10
1731187870000|2024-11-09 21:31:10|19161.06|19081.06|19155.19|19075.19|19161.16|19081.16|19155.19|19075.19|10
1731187880000|2024-11-09 21:31:20|19153.99|19073.99|19146.68|19066.68|19153.99|19073.99|19146.27|19066.27|10
1731187890000|2024-11-09 21:31:30|19146.53|19066.53|19149.81|19069.81|19149.81|19069.81|19146.53|19066.53|10
1731187900000|2024-11-09 21:31:40|19149.88|19069.88|19148.63|19068.63|19150.02|19070.02|19148.58|19068.58|10
1731187910000|2024-11-09 21:31:50|19148.41|19068.41|19148.35|19068.35|19149.17|19069.17|19148.35|19068.35|9
1731187920000|2024-11-09 21:32:00|19148.57|19068.57|19152.54|19072.54|19152.61|19072.61|19148.34|19068.34|10
1731187930000|2024-11-09 21:32:10|19152.7|19072.7|19152.78|19072.78|19153.19|19073.19|19152.7|19072.7|10
1731187940000|2024-11-09 21:32:20|19152.73|19072.73|19151.25|19071.25|19152.81|19072.81|19151.25|19071.25|10
1731187950000|2024-11-09 21:32:30|19150.86|19070.86|19147.16|19067.16|19150.86|19070.86|19146.83|19066.83|9
1731187960000|2024-11-09 21:32:40|19146.59|19066.59|19145.91|19065.91|19146.59|19066.59|19145.87|19065.87|10
1731187970000|2024-11-09 21:32:50|19146.34|19066.34|19147.17|19067.17|19147.33|19067.33|19146.22|19066.22|10
1731187980000|2024-11-09 21:33:00|19146.62|19066.62|19145.65|19065.65|19146.62|19066.62|19144.76|19064.76|10
1731187990000|2024-11-09 21:33:10|19145.95|19065.95|19149.11|19069.11|19149.38|19069.38|19145.95|19065.95|10
1731188000000|2024-11-09 21:33:20|19148.98|19068.98|19150.3|19070.3|19151.17|19071.17|19148.98|19068.98|10
1731188010000|2024-11-09 21:33:30|19150.05|19070.05|19147.44|19067.44|19150.05|19070.05|19147.44|19067.44|8
1731188020000|2024-11-09 21:33:40|19147.56|19067.56|19142.12|19062.12|19147.72|19067.72|19142.12|19062.12|10
1731188030000|2024-11-09 21:33:50|19142.03|19062.03|19140.72|19060.72|19142.03|19062.03|19140.48|19060.48|10
1731188040000|2024-11-09 21:34:00|19140.19|19060.19|19136.11|19056.11|19140.3|19060.3|19136.11|19056.11|10
1731188050000|2024-11-09 21:34:10|19136.71|19056.71|19135.29|19055.29|19137.24|19057.24|19135.29|19055.29|9
1731188060000|2024-11-09 21:34:20|19135.36|19055.36|19134.99|19054.99|19135.57|19055.57|19134.72|19054.72|10
1731188070000|2024-11-09 21:34:30|19135.58|19055.58|19136.95|19056.95|19137|19057|19135.58|19055.58|10
1731188080000|2024-11-09 21:34:40|19137.06|19057.06|19134.26|19054.26|19137.31|19057.31|19134.26|19054.26|10
1731188090000|2024-11-09 21:34:50|19134.34|19054.34|19135.67|19055.67|19135.67|19055.67|19134.34|19054.34|10
1731188100000|2024-11-09 21:35:00|19136.36|19056.36|19137.82|19057.82|19137.82|19057.82|19136.34|19056.34|10
1731188110000|2024-11-09 21:35:10|19138.43|19058.43|19140.48|19060.48|19141.21|19061.21|19138.43|19058.43|10
1731188120000|2024-11-09 21:35:20|19140.52|19060.52|19135.65|19055.65|19140.55|19060.55|19134.95|19054.95|10
1731188130000|2024-11-09 21:35:30|19135.59|19055.59|19135.94|19055.94|19135.94|19055.94|19135.21|19055.21|10
1731188140000|2024-11-09 21:35:40|19135.99|19055.99|19137.86|19057.86|19137.86|19057.86|19135.82|19055.82|10
1731188150000|2024-11-09 21:35:50|19137.93|19057.93|19139.1|19059.1|19139.54|19059.54|19137.5|19057.5|10
1731188160000|2024-11-09 21:36:00|19138.67|19058.67|19140.27|19060.27|19140.27|19060.27|19138.57|19058.57|9
1731188170000|2024-11-09 21:36:10|19140.34|19060.34|19139.07|19059.07|19140.34|19060.34|19139.07|19059.07|10
1731188180000|2024-11-09 21:36:20|19139.74|19059.74|19137.45|19057.45|19139.74|19059.74|19137.45|19057.45|9
1731188190000|2024-11-09 21:36:30|19141.47|19061.47|19140.66|19060.66|19141.47|19061.47|19139.51|19059.51|10
1731188200000|2024-11-09 21:36:40|19140.62|19060.62|19139.48|19059.48|19140.62|19060.62|19139.48|19059.48|10
1731188210000|2024-11-09 21:36:50|19139.51|19059.51|19138.56|19058.56|19139.51|19059.51|19138.56|19058.56|9
1731188220000|2024-11-09 21:37:00|19138.03|19058.03|19137.45|19057.45|19138.03|19058.03|19137.19|19057.19|10
1731188230000|2024-11-09 21:37:10|19137.79|19057.79|19135.38|19055.38|19137.79|19057.79|19135.38|19055.38|10
1731188240000|2024-11-09 21:37:20|19135.31|19055.31|19130.93|19050.93|19135.31|19055.31|19130.89|19050.89|10
1731188250000|2024-11-09 21:37:30|19130.52|19050.52|19128.05|19048.05|19130.85|19050.85|19128.05|19048.05|10
1731188260000|2024-11-09 21:37:40|19128.29|19048.29|19126.22|19046.22|19128.29|19048.29|19126.22|19046.22|10
1731188270000|2024-11-09 21:37:50|19126.24|19046.24|19125.49|19045.49|19126.24|19046.24|19125.49|19045.49|10
1731188280000|2024-11-09 21:38:00|19125.57|19045.57|19123.3|19043.3|19125.57|19045.57|19123.25|19043.25|10
1731188290000|2024-11-09 21:38:10|19123.56|19043.56|19122.8|19042.8|19123.67|19043.67|19122.8|19042.8|10
1731188300000|2024-11-09 21:38:20|19123.78|19043.78|19124.2|19044.2|19125.12|19045.12|19123.78|19043.78|9
1731188310000|2024-11-09 21:38:30|19124.32|19044.32|19124.37|19044.37|19124.69|19044.69|19124.23|19044.23|10
1731188320000|2024-11-09 21:38:40|19124.38|19044.38|19123.96|19043.96|19124.92|19044.92|19123.96|19043.96|10
1731188330000|2024-11-09 21:38:50|19123.65|19043.65|19123.09|19043.09|19123.99|19043.99|19123.09|19043.09|10
1731188340000|2024-11-09 21:39:00|19122.78|19042.78|19119.31|19039.31|19123.16|19043.16|19119.31|19039.31|10
1731188350000|2024-11-09 21:39:10|19119.35|19039.35|19118.13|19038.13|19119.35|19039.35|19117.49|19037.49|10
1731188360000|2024-11-09 21:39:20|19118.76|19038.76|19118.88|19038.88|19118.88|19038.88|19118.38|19038.38|10
1731188370000|2024-11-09 21:39:30|19118.89|19038.89|19120.83|19040.83|19120.89|19040.89|19118.89|19038.89|10
1731188380000|2024-11-09 21:39:40|19120.96|19040.96|19121.07|19041.07|19121.46|19041.46|19120.96|19040.96|10
1731188390000|2024-11-09 21:39:50|19120.92|19040.92|19119.95|19039.95|19120.92|19040.92|19119.95|19039.95|10
1731188400000|2024-11-09 21:40:00|19119.77|19039.77|19120.36|19040.36|19120.36|19040.36|19119.67|19039.67|8
1731188410000|2024-11-09 21:40:10|19119.91|19039.91|19118.09|19038.09|19119.92|19039.92|19118.09|19038.09|10
1731188420000|2024-11-09 21:40:20|19117.95|19037.95|19116.35|19036.35|19118.19|19038.19|19116.35|19036.35|10
1731188430000|2024-11-09 21:40:30|19116.59|19036.59|19117.11|19037.11|19117.11|19037.11|19116.35|19036.35|9
1731188440000|2024-11-09 21:40:40|19117.25|19037.25|19117.98|19037.98|19117.98|19037.98|19117.25|19037.25|10
1731188450000|2024-11-09 21:40:50|19118.62|19038.62|19117.4|19037.4|19118.78|19038.78|19117.26|19037.26|9
1731188460000|2024-11-09 21:41:00|19117.59|19037.59|19115.38|19035.38|19117.78|19037.78|19115.38|19035.38|9
1731188470000|2024-11-09 21:41:10|19115.52|19035.52|19115.39|19035.39|19115.53|19035.53|19114.84|19034.84|10
1731188480000|2024-11-09 21:41:20|19115.31|19035.31|19117.63|19037.63|19118.07|19038.07|19115.31|19035.31|9
1731188490000|2024-11-09 21:41:30|19117.43|19037.43|19117.26|19037.26|19117.43|19037.43|19117.23|19037.23|10
1731188500000|2024-11-09 21:41:40|19117.33|19037.33|19119.73|19039.73|19119.73|19039.73|19117.33|19037.33|10
1731188510000|2024-11-09 21:41:50|19119.51|19039.51|19118.37|19038.37|19119.51|19039.51|19118.37|19038.37|10
1731188520000|2024-11-09 21:42:00|19118.22|19038.22|19119.21|19039.21|19119.21|19039.21|19118.22|19038.22|8
1731188530000|2024-11-09 21:42:10|19119.29|19039.29|19117.01|19037.01|19120.36|19040.36|19117.01|19037.01|10
1731188540000|2024-11-09 21:42:20|19116.93|19036.93|19114.61|19034.61|19117.03|19037.03|19114.61|19034.61|10
1731188550000|2024-11-09 21:42:30|19114.72|19034.72|19112.96|19032.96|19114.77|19034.77|19112.96|19032.96|9
1731188560000|2024-11-09 21:42:40|19112.89|19032.89|19112.64|19032.64|19113.28|19033.28|19112.5|19032.5|10
1731188570000|2024-11-09 21:42:50|19112.68|19032.68|19113.32|19033.32|19113.48|19033.48|19112.68|19032.68|10
1731188580000|2024-11-09 21:43:00|19113.31|19033.31|19113.06|19033.06|19113.59|19033.59|19112.89|19032.89|9
1731188590000|2024-11-09 21:43:10|19112.92|19032.92|19113.41|19033.41|19113.41|19033.41|19112.76|19032.76|10
1731188600000|2024-11-09 21:43:20|19113.47|19033.47|19111.7|19031.7|19113.51|19033.51|19111.69|19031.69|10
1731188610000|2024-11-09 21:43:30|19111.83|19031.83|19112.74|19032.74|19112.74|19032.74|19111.83|19031.83|9
1731188620000|2024-11-09 21:43:40|19112.87|19032.87|19112.65|19032.65|19112.87|19032.87|19112.36|19032.36|10
1731188630000|2024-11-09 21:43:50|19113.31|19033.31|19112.63|19032.63|19113.31|19033.31|19112.01|19032.01|10
1731188640000|2024-11-09 21:44:00|19112.72|19032.72|19113.6|19033.6|19113.91|19033.91|19112.72|19032.72|9
1731188650000|2024-11-09 21:44:10|19113.77|19033.77|19114.36|19034.36|19114.39|19034.39|19113.77|19033.77|8
1731188660000|2024-11-09 21:44:20|19114.23|19034.23|19116.02|19036.02|19116.02|19036.02|19114.13|19034.13|10
1731188670000|2024-11-09 21:44:30|19116.31|19036.31|19119.42|19039.42|19119.42|19039.42|19116.31|19036.31|10
1731188680000|2024-11-09 21:44:40|19119.33|19039.33|19122.9|19042.9|19123.76|19043.76|19119.33|19039.33|10
1731188690000|2024-11-09 21:44:50|19123.21|19043.21|19127.65|19047.65|19127.81|19047.81|19123.21|19043.21|10
1731188700000|2024-11-09 21:45:00|19128.18|19048.18|19132.11|19052.11|19132.11|19052.11|19128.18|19048.18|10
1731188710000|2024-11-09 21:45:10|19132.24|19052.24|19132.4|19052.4|19132.75|19052.75|19132.24|19052.24|10
1731188720000|2024-11-09 21:45:20|19132.32|19052.32|19131.74|19051.74|19133.09|19053.09|19131.74|19051.74|10
1731188730000|2024-11-09 21:45:30|19131.44|19051.44|19131.72|19051.72|19132.84|19052.84|19131.44|19051.44|10
1731188740000|2024-11-09 21:45:40|19131.24|19051.24|19130.07|19050.07|19131.28|19051.28|19130.07|19050.07|10
1731188750000|2024-11-09 21:45:50|19129.95|19049.95|19130.91|19050.91|19130.91|19050.91|19129.14|19049.14|9
1731188760000|2024-11-09 21:46:00|19131.11|19051.11|19134.06|19054.06|19135.4|19055.4|19131.11|19051.11|10
1731188770000|2024-11-09 21:46:10|19134.73|19054.73|19137.38|19057.38|19137.38|19057.38|19134.73|19054.73|10
1731188780000|2024-11-09 21:46:20|19137.29|19057.29|19140.16|19060.16|19141.24|19061.24|19137.29|19057.29|10
1731188790000|2024-11-09 21:46:30|19140.04|19060.04|19140.32|19060.32|19140.42|19060.42|19139.86|19059.86|10
1731188800000|2024-11-09 21:46:40|19140.21|19060.21|19139.95|19059.95|19140.85|19060.85|19139.8|19059.8|9
1731188810000|2024-11-09 21:46:50|19138.74|19058.74|19138.58|19058.58|19138.74|19058.74|19137.48|19057.48|10
1731188820000|2024-11-09 21:47:00|19138.42|19058.42|19138.81|19058.81|19138.81|19058.81|19137.67|19057.67|10
1731188830000|2024-11-09 21:47:10|19138.99|19058.99|19139.39|19059.39|19139.7|19059.7|19138.98|19058.98|10
1731188840000|2024-11-09 21:47:20|19139.5|19059.5|19139.94|19059.94|19139.94|19059.94|19139.02|19059.02|10
1731188850000|2024-11-09 21:47:30|19140.13|19060.13|19138.26|19058.26|19140.13|19060.13|19138.26|19058.26|10
1731188860000|2024-11-09 21:47:40|19138.19|19058.19|19139.13|19059.13|19139.13|19059.13|19137.92|19057.92|10
1731188870000|2024-11-09 21:47:50|19139.55|19059.55|19139.75|19059.75|19140.35|19060.35|19139.55|19059.55|10
1731188880000|2024-11-09 21:48:00|19138.47|19058.47|19136.51|19056.51|19138.47|19058.47|19136.51|19056.51|10
1731188890000|2024-11-09 21:48:10|19133.72|19053.72|19135.98|19055.98|19136.4|19056.4|19133.72|19053.72|10
1731188900000|2024-11-09 21:48:20|19136.4|19056.4|19137.1|19057.1|19137.1|19057.1|19136.12|19056.12|8
1731188910000|2024-11-09 21:48:30|19136.92|19056.92|19136.18|19056.18|19137.3|19057.3|19136.18|19056.18|10
1731188920000|2024-11-09 21:48:40|19136.2|19056.2|19135.29|19055.29|19136.2|19056.2|19135.17|19055.17|10
1731188930000|2024-11-09 21:48:50|19134.76|19054.76|19135.26|19055.26|19135.26|19055.26|19134.49|19054.49|9
1731188940000|2024-11-09 21:49:00|19135.62|19055.62|19134.6|19054.6|19135.62|19055.62|19134.54|19054.54|9
1731188950000|2024-11-09 21:49:10|19134.68|19054.68|19130.53|19050.53|19134.97|19054.97|19130.53|19050.53|10
1731188960000|2024-11-09 21:49:20|19130.28|19050.28|19130.56|19050.56|19130.75|19050.75|19130.28|19050.28|10
1731188970000|2024-11-09 21:49:30|19130.36|19050.36|19129.8|19049.8|19130.36|19050.36|19129.76|19049.76|10
1731188980000|2024-11-09 21:49:40|19128.95|19048.95|19129.63|19049.63|19129.71|19049.71|19128.5|19048.5|10
1731188990000|2024-11-09 21:49:50|19129.46|19049.46|19130.84|19050.84|19131|19051|19129.41|19049.41|10
1731189000000|2024-11-09 21:50:00|19131.27|19051.27|19132.87|19052.87|19132.87|19052.87|19130.97|19050.97|10
1731189010000|2024-11-09 21:50:10|19132.97|19052.97|19132.85|19052.85|19133.34|19053.34|19132.85|19052.85|10
1731189020000|2024-11-09 21:50:20|19132.45|19052.45|19128.94|19048.94|19132.45|19052.45|19128.94|19048.94|10
1731189030000|2024-11-09 21:50:30|19128.76|19048.76|19128.3|19048.3|19128.82|19048.82|19128.3|19048.3|10
1731189040000|2024-11-09 21:50:40|19128.41|19048.41|19127.43|19047.43|19128.56|19048.56|19127.43|19047.43|9
1731189050000|2024-11-09 21:50:50|19127.19|19047.19|19126.88|19046.88|19127.22|19047.22|19126.88|19046.88|8
1731189060000|2024-11-09 21:51:00|19126.83|19046.83|19126.6|19046.6|19126.83|19046.83|19126.23|19046.23|10
1731189070000|2024-11-09 21:51:10|19126.54|19046.54|19127.17|19047.17|19127.65|19047.65|19126.54|19046.54|10
1731189080000|2024-11-09 21:51:20|19127.23|19047.23|19127.79|19047.79|19128.27|19048.27|19127.23|19047.23|9
1731189090000|2024-11-09 21:51:30|19127.85|19047.85|19126.55|19046.55|19128.44|19048.44|19126.55|19046.55|10
1731189100000|2024-11-09 21:51:40|19126.26|19046.26|19118.84|19038.84|19126.75|19046.75|19118.84|19038.84|10
1731189110000|2024-11-09 21:51:50|19119.04|19039.04|19116.8|19036.8|19119.04|19039.04|19116.8|19036.8|10
1731189120000|2024-11-09 21:52:00|19116.74|19036.74|19115.66|19035.66|19116.74|19036.74|19115.4|19035.4|10
1731189130000|2024-11-09 21:52:10|19115.69|19035.69|19116.66|19036.66|19116.81|19036.81|19115.58|19035.58|10
1731189140000|2024-11-09 21:52:20|19116.65|19036.65|19117.76|19037.76|19117.76|19037.76|19116.65|19036.65|9
1731189150000|2024-11-09 21:52:30|19117.97|19037.97|19119.89|19039.89|19119.89|19039.89|19117.97|19037.97|10
1731189160000|2024-11-09 21:52:40|19119.49|19039.49|19119.17|19039.17|19119.89|19039.89|19118.99|19038.99|10
1731189170000|2024-11-09 21:52:50|19119.92|19039.92|19119.94|19039.94|19119.94|19039.94|19119.51|19039.51|10
1731189180000|2024-11-09 21:53:00|19119.62|19039.62|19119.93|19039.93|19119.93|19039.93|19118.79|19038.79|9
1731189190000|2024-11-09 21:53:10|19119.72|19039.72|19119.05|19039.05|19119.93|19039.93|19119.05|19039.05|10
1731189200000|2024-11-09 21:53:20|19119.26|19039.26|19117.86|19037.86|19119.52|19039.52|19117.86|19037.86|9
1731189210000|2024-11-09 21:53:30|19117.9|19037.9|19116.8|19036.8|19117.9|19037.9|19116.8|19036.8|10
1731189220000|2024-11-09 21:53:40|19117.08|19037.08|19117|19037|19118.01|19038.01|19117|19037|9
1731189230000|2024-11-09 21:53:50|19116.94|19036.94|19118.22|19038.22|19118.22|19038.22|19116.56|19036.56|10
1731189240000|2024-11-09 21:54:00|19118|19038|19118.23|19038.23|19118.36|19038.36|19117.89|19037.89|9
1731189250000|2024-11-09 21:54:10|19118.27|19038.27|19118.67|19038.67|19118.69|19038.69|19117.99|19037.99|10
1731189260000|2024-11-09 21:54:20|19118.73|19038.73|19118.95|19038.95|19119.27|19039.27|19118.73|19038.73|10
1731189270000|2024-11-09 21:54:30|19118.72|19038.72|19117.52|19037.52|19118.79|19038.79|19116.38|19036.38|10
1731189280000|2024-11-09 21:54:40|19117.61|19037.61|19118.06|19038.06|19118.07|19038.07|19117.61|19037.61|10
1731189290000|2024-11-09 21:54:50|19118.3|19038.3|19118.54|19038.54|19118.83|19038.83|19118.13|19038.13|9
1731189300000|2024-11-09 21:55:00|19118.52|19038.52|19118.36|19038.36|19118.59|19038.59|19118.11|19038.11|10
1731189310000|2024-11-09 21:55:10|19118.5|19038.5|19120.6|19040.6|19120.7|19040.7|19118.4|19038.4|10
1731189320000|2024-11-09 21:55:20|19120.85|19040.85|19120.16|19040.16|19121.55|19041.55|19120.16|19040.16|10
1731189330000|2024-11-09 21:55:30|19120.1|19040.1|19119.06|19039.06|19120.49|19040.49|19118.81|19038.81|9
1731189340000|2024-11-09 21:55:40|19119.42|19039.42|19121.29|19041.29|19121.29|19041.29|19119.42|19039.42|10
1731189350000|2024-11-09 21:55:50|19121.42|19041.42|19121.09|19041.09|19121.42|19041.42|19121.07|19041.07|9
1731189360000|2024-11-09 21:56:00|19121.24|19041.24|19122.56|19042.56|19122.56|19042.56|19121.24|19041.24|10
1731189370000|2024-11-09 21:56:10|19122.5|19042.5|19123.16|19043.16|19124.03|19044.03|19122.5|19042.5|10
1731189380000|2024-11-09 21:56:20|19122.68|19042.68|19120.24|19040.24|19122.7|19042.7|19120.24|19040.24|10
1731189390000|2024-11-09 21:56:30|19120.11|19040.11|19122.95|19042.95|19122.95|19042.95|19120.11|19040.11|10
1731189400000|2024-11-09 21:56:40|19122.97|19042.97|19125.13|19045.13|19125.27|19045.27|19122.97|19042.97|9
1731189410000|2024-11-09 21:56:50|19125.19|19045.19|19126.48|19046.48|19126.48|19046.48|19125.02|19045.02|9
1731189420000|2024-11-09 21:57:00|19126.94|19046.94|19126.27|19046.27|19127.31|19047.31|19126.27|19046.27|10
1731189430000|2024-11-09 21:57:10|19126.25|19046.25|19129.29|19049.29|19129.3|19049.3|19126.22|19046.22|9
1731189440000|2024-11-09 21:57:20|19129.61|19049.61|19129.12|19049.12|19129.75|19049.75|19129.12|19049.12|10
1731189450000|2024-11-09 21:57:30|19129.22|19049.22|19132.34|19052.34|19132.41|19052.41|19129.11|19049.11|10
1731189460000|2024-11-09 21:57:40|19133.41|19053.41|19130.97|19050.97|19133.49|19053.49|19130.97|19050.97|10
1731189470000|2024-11-09 21:57:50|19130.72|19050.72|19131.32|19051.32|19131.43|19051.43|19130.47|19050.47|10
1731189480000|2024-11-09 21:58:00|19131.03|19051.03|19130.68|19050.68|19131.03|19051.03|19130.5|19050.5|10
1731189490000|2024-11-09 21:58:10|19131.41|19051.41|19132.32|19052.32|19132.43|19052.43|19131.29|19051.29|10
1731189500000|2024-11-09 21:58:20|19134.77|19054.77|19136.41|19056.41|19137|19057|19134.3|19054.3|10
1731189510000|2024-11-09 21:58:30|19136.35|19056.35|19135.72|19055.72|19136.36|19056.36|19135.72|19055.72|10
1731189520000|2024-11-09 21:58:40|19135.57|19055.57|19137.02|19057.02|19137.13|19057.13|19135.47|19055.47|10
1731189530000|2024-11-09 21:58:50|19137.04|19057.04|19138.12|19058.12|19138.32|19058.32|19136.27|19056.27|10
1731189540000|2024-11-09 21:59:00|19138.04|19058.04|19138.04|19058.04|19138.25|19058.25|19137.82|19057.82|10
1731189550000|2024-11-09 21:59:10|19137.87|19057.87|19137.19|19057.19|19138.3|19058.3|19137.19|19057.19|9
1731189560000|2024-11-09 21:59:20|19137.22|19057.22|19139.61|19059.61|19139.87|19059.87|19136.97|19056.97|10
1731189570000|2024-11-09 21:59:30|19139.33|19059.33|19137.15|19057.15|19139.33|19059.33|19137.15|19057.15|10
1731189580000|2024-11-09 21:59:40|19136.47|19056.47|19135.99|19055.99|19137.16|19057.16|19135.99|19055.99|10
1731189590000|2024-11-09 21:59:50|19135.38|19055.38|19135.57|19055.57|19135.71|19055.71|19135.38|19055.38|9
1731189600000|2024-11-09 22:00:00|19136.08|19056.08|19136.7|19056.7|19136.7|19056.7|19135.69|19055.69|10
1731189610000|2024-11-09 22:00:10|19136.66|19056.66|19136.6|19056.6|19137.26|19057.26|19136.55|19056.55|8
1731189620000|2024-11-09 22:00:20|19136.86|19056.86|19134.78|19054.78|19137.24|19057.24|19134.78|19054.78|10
1731189630000|2024-11-09 22:00:30|19134.77|19054.77|19133.13|19053.13|19134.77|19054.77|19133.13|19053.13|10
1731189640000|2024-11-09 22:00:40|19133.49|19053.49|19133.44|19053.44|19134.1|19054.1|19133.44|19053.44|10
1731189650000|2024-11-09 22:00:50|19133.28|19053.28|19134.35|19054.35|19134.57|19054.57|19133.22|19053.22|10
1731189660000|2024-11-09 22:01:00|19134.32|19054.32|19134.05|19054.05|19134.66|19054.66|19134.05|19054.05|10
1731189670000|2024-11-09 22:01:10|19134|19054|19133.36|19053.36|19134|19054|19133.1|19053.1|9
1731189680000|2024-11-09 22:01:20|19133.58|19053.58|19133.52|19053.52|19133.58|19053.58|19132.02|19052.02|10
1731189690000|2024-11-09 22:01:30|19134.02|19054.02|19135.05|19055.05|19135.05|19055.05|19134.02|19054.02|10
1731189700000|2024-11-09 22:01:40|19135.04|19055.04|19134.13|19054.13|19135.04|19055.04|19134.13|19054.13|10
1731189710000|2024-11-09 22:01:50|19133.6|19053.6|19135.62|19055.62|19135.74|19055.74|19133.6|19053.6|10
1731189720000|2024-11-09 22:02:00|19135.7|19055.7|19138.43|19058.43|19138.43|19058.43|19135.35|19055.35|10
1731189730000|2024-11-09 22:02:10|19138.24|19058.24|19139.94|19059.94|19139.94|19059.94|19138.24|19058.24|10
1731189740000|2024-11-09 22:02:20|19139.85|19059.85|19139.2|19059.2|19139.91|19059.91|19139.2|19059.2|10
1731189750000|2024-11-09 22:02:30|19139.1|19059.1|19138.77|19058.77|19139.54|19059.54|19138.77|19058.77|10
1731189760000|2024-11-09 22:02:40|19138.7|19058.7|19136.34|19056.34|19138.7|19058.7|19136.34|19056.34|10
1731189770000|2024-11-09 22:02:50|19136.3|19056.3|19138.92|19058.92|19138.94|19058.94|19136.3|19056.3|9
1731189780000|2024-11-09 22:03:00|19138.91|19058.91|19140.02|19060.02|19140.05|19060.05|19138.87|19058.87|10
1731189790000|2024-11-09 22:03:10|19139.72|19059.72|19138.77|19058.77|19139.74|19059.74|19138.77|19058.77|10
1731189800000|2024-11-09 22:03:20|19138.95|19058.95|19139.67|19059.67|19140.13|19060.13|19138.67|19058.67|10
1731189810000|2024-11-09 22:03:30|19139.57|19059.57|19140.2|19060.2|19140.2|19060.2|19139.57|19059.57|9
1731189820000|2024-11-09 22:03:40|19140.18|19060.18|19141.06|19061.06|19141.55|19061.55|19140.18|19060.18|10
1731189830000|2024-11-09 22:03:50|19141.16|19061.16|19142.3|19062.3|19142.52|19062.52|19141.16|19061.16|8
1731189840000|2024-11-09 22:04:00|19142.99|19062.99|19145.56|19065.56|19145.56|19065.56|19142.99|19062.99|9
1731189850000|2024-11-09 22:04:10|19145.77|19065.77|19147.83|19067.83|19147.83|19067.83|19145.54|19065.54|10
1731189860000|2024-11-09 22:04:20|19147.58|19067.58|19147.95|19067.95|19148.15|19068.15|19147.25|19067.25|10
1731189870000|2024-11-09 22:04:30|19147.86|19067.86|19148.73|19068.73|19148.76|19068.76|19147.47|19067.47|9
1731189880000|2024-11-09 22:04:40|19148.84|19068.84|19148.88|19068.88|19148.98|19068.98|19148.69|19068.69|10
1731189890000|2024-11-09 22:04:50|19148.96|19068.96|19148.06|19068.06|19148.96|19068.96|19147.4|19067.4|10
1731189900000|2024-11-09 22:05:00|19148.12|19068.12|19146.88|19066.88|19148.27|19068.27|19146.81|19066.81|9
1731189910000|2024-11-09 22:05:10|19146.86|19066.86|19143.45|19063.45|19146.86|19066.86|19143.07|19063.07|10
1731189920000|2024-11-09 22:05:20|19142.83|19062.83|19142.49|19062.49|19143.68|19063.68|19142.49|19062.49|10
1731189930000|2024-11-09 22:05:30|19142.51|19062.51|19141.86|19061.86|19142.51|19062.51|19141.53|19061.53|9
1731189940000|2024-11-09 22:05:40|19141.94|19061.94|19141.51|19061.51|19141.95|19061.95|19141.44|19061.44|10
1731189950000|2024-11-09 22:05:50|19141.52|19061.52|19140.14|19060.14|19141.56|19061.56|19140.14|19060.14|10
1731189960000|2024-11-09 22:06:00|19140.17|19060.17|19138.07|19058.07|19140.17|19060.17|19137.73|19057.73|10
1731189970000|2024-11-09 22:06:10|19138.11|19058.11|19137.19|19057.19|19138.15|19058.15|19137.19|19057.19|10
1731189980000|2024-11-09 22:06:20|19137.24|19057.24|19133.98|19053.98|19137.24|19057.24|19133.98|19053.98|10
1731189990000|2024-11-09 22:06:30|19133.41|19053.41|19131.63|19051.63|19133.41|19053.41|19131.58|19051.58|10
1731190000000|2024-11-09 22:06:40|19131.49|19051.49|19129.55|19049.55|19131.49|19051.49|19129.31|19049.31|10
1731190010000|2024-11-09 22:06:50|19129.65|19049.65|19132.96|19052.96|19133.31|19053.31|19129.65|19049.65|10
1731190020000|2024-11-09 22:07:00|19132.79|19052.79|19133.84|19053.84|19134.1|19054.1|19132.79|19052.79|10
1731190030000|2024-11-09 22:07:10|19133.56|19053.56|19132.32|19052.32|19133.56|19053.56|19132.17|19052.17|10
1731190040000|2024-11-09 22:07:20|19132.13|19052.13|19131.75|19051.75|19132.16|19052.16|19131.66|19051.66|10
1731190050000|2024-11-09 22:07:30|19131.3|19051.3|19131.56|19051.56|19131.63|19051.63|19130.61|19050.61|9
1731190060000|2024-11-09 22:07:40|19131.09|19051.09|19133.08|19053.08|19133.08|19053.08|19130.79|19050.79|10
1731190070000|2024-11-09 22:07:50|19133.09|19053.09|19133.67|19053.67|19133.67|19053.67|19132.85|19052.85|10
1731190080000|2024-11-09 22:08:00|19133.35|19053.35|19135.46|19055.46|19135.46|19055.46|19133.35|19053.35|10
1731190090000|2024-11-09 22:08:10|19135.66|19055.66|19135.34|19055.34|19135.8|19055.8|19135.34|19055.34|9
1731190100000|2024-11-09 22:08:20|19135.52|19055.52|19135.79|19055.79|19135.85|19055.85|19135.41|19055.41|8
1731190110000|2024-11-09 22:08:30|19135.47|19055.47|19134.61|19054.61|19135.82|19055.82|19134.61|19054.61|10
1731190120000|2024-11-09 22:08:40|19134.58|19054.58|19131.4|19051.4|19134.58|19054.58|19131.4|19051.4|10
1731190130000|2024-11-09 22:08:50|19131.21|19051.21|19131.75|19051.75|19131.75|19051.75|19131.09|19051.09|10
1731190140000|2024-11-09 22:09:00|19131.67|19051.67|19130.22|19050.22|19131.84|19051.84|19130.05|19050.05|10
1731190150000|2024-11-09 22:09:10|19130.24|19050.24|19130.57|19050.57|19131.21|19051.21|19130.24|19050.24|9
1731190160000|2024-11-09 22:09:20|19131.27|19051.27|19132.07|19052.07|19132.49|19052.49|19131.27|19051.27|10
1731190170000|2024-11-09 22:09:30|19131.89|19051.89|19131.59|19051.59|19131.89|19051.89|19131.35|19051.35|10
1731190180000|2024-11-09 22:09:40|19131.52|19051.52|19134.17|19054.17|19134.17|19054.17|19131.52|19051.52|10
1731190190000|2024-11-09 22:09:50|19135.29|19055.29|19136.88|19056.88|19137.26|19057.26|19135.29|19055.29|10
1731190200000|2024-11-09 22:10:00|19136.76|19056.76|19139.11|19059.11|19139.11|19059.11|19136.66|19056.66|8
1731190210000|2024-11-09 22:10:10|19139.34|19059.34|19140.65|19060.65|19140.89|19060.89|19139.08|19059.08|10
1731190220000|2024-11-09 22:10:20|19141.14|19061.14|19142.88|19062.88|19143.45|19063.45|19140.73|19060.73|10
1731190230000|2024-11-09 22:10:30|19143.04|19063.04|19142.59|19062.59|19143.4|19063.4|19142.59|19062.59|9
1731190240000|2024-11-09 22:10:40|19142.53|19062.53|19142.56|19062.56|19143.08|19063.08|19141.96|19061.96|10
1731190250000|2024-11-09 22:10:50|19142.47|19062.47|19141.83|19061.83|19142.57|19062.57|19141.38|19061.38|10
1731190260000|2024-11-09 22:11:00|19141.74|19061.74|19141.55|19061.55|19141.98|19061.98|19141.36|19061.36|10
1731190270000|2024-11-09 22:11:10|19141.53|19061.53|19140.84|19060.84|19141.53|19061.53|19140.84|19060.84|9
1731190280000|2024-11-09 22:11:20|19140.77|19060.77|19141.64|19061.64|19141.64|19061.64|19140.69|19060.69|10
1731190290000|2024-11-09 22:11:30|19141.66|19061.66|19141|19061|19142.37|19062.37|19140.67|19060.67|10
1731190300000|2024-11-09 22:11:40|19141.09|19061.09|19141.15|19061.15|19141.59|19061.59|19140.31|19060.31|10
1731190310000|2024-11-09 22:11:50|19141.06|19061.06|19143.46|19063.46|19143.46|19063.46|19140.99|19060.99|10
1731190320000|2024-11-09 22:12:00|19143.49|19063.49|19141.73|19061.73|19143.53|19063.53|19141.73|19061.73|9
1731190330000|2024-11-09 22:12:10|19141.43|19061.43|19142.9|19062.9|19143.24|19063.24|19141.32|19061.32|10
1731190340000|2024-11-09 22:12:20|19142.92|19062.92|19142.36|19062.36|19142.92|19062.92|19142.01|19062.01|9
1731190350000|2024-11-09 22:12:30|19142.34|19062.34|19142.47|19062.47|19142.64|19062.64|19142.21|19062.21|10
1731190360000|2024-11-09 22:12:40|19141.9|19061.9|19141.65|19061.65|19141.9|19061.9|19141.16|19061.16|10
1731190370000|2024-11-09 22:12:50|19141.58|19061.58|19143.28|19063.28|19143.28|19063.28|19141.58|19061.58|10
1731190380000|2024-11-09 22:13:00|19143.19|19063.19|19141.91|19061.91|19143.3|19063.3|19141.73|19061.73|10
1731190390000|2024-11-09 22:13:10|19141.9|19061.9|19141.99|19061.99|19142.31|19062.31|19141.66|19061.66|10
1731190400000|2024-11-09 22:13:20|19142.02|19062.02|19141.84|19061.84|19142.02|19062.02|19141.65|19061.65|8
1731190410000|2024-11-09 22:13:30|19142.03|19062.03|19142.48|19062.48|19142.51|19062.51|19142.03|19062.03|10
1731190420000|2024-11-09 22:13:40|19142.4|19062.4|19141.42|19061.42|19142.64|19062.64|19141.23|19061.23|8
1731190430000|2024-11-09 22:13:50|19141.39|19061.39|19141.69|19061.69|19141.95|19061.95|19141.21|19061.21|9
1731190440000|2024-11-09 22:14:00|19141.76|19061.76|19141.15|19061.15|19141.76|19061.76|19141|19061|10
1731190450000|2024-11-09 22:14:10|19141.05|19061.05|19141.24|19061.24|19141.36|19061.36|19140.94|19060.94|8
1731190460000|2024-11-09 22:14:20|19140.82|19060.82|19139.94|19059.94|19140.82|19060.82|19139.82|19059.82|8
1731190470000|2024-11-09 22:14:30|19140.12|19060.12|19139.56|19059.56|19140.12|19060.12|19139.56|19059.56|10
1731190480000|2024-11-09 22:14:40|19137.93|19057.93|19139.16|19059.16|19139.16|19059.16|19137.93|19057.93|10
1731190490000|2024-11-09 22:14:50|19139.07|19059.07|19138.64|19058.64|19139.07|19059.07|19138.27|19058.27|10
1731190500000|2024-11-09 22:15:00|19138.52|19058.52|19137.23|19057.23|19138.52|19058.52|19137.23|19057.23|10
1731190510000|2024-11-09 22:15:10|19137.15|19057.15|19135.4|19055.4|19137.15|19057.15|19135.4|19055.4|10
1731190520000|2024-11-09 22:15:20|19135.65|19055.65|19134.42|19054.42|19135.88|19055.88|19133.57|19053.57|10
1731190530000|2024-11-09 22:15:30|19134.92|19054.92|19134.62|19054.62|19134.92|19054.92|19134.21|19054.21|10
1731190540000|2024-11-09 22:15:40|19134.59|19054.59|19134.09|19054.09|19134.62|19054.62|19134.08|19054.08|10
1731190550000|2024-11-09 22:15:50|19134.11|19054.11|19134.39|19054.39|19134.75|19054.75|19133.7|19053.7|10
1731190560000|2024-11-09 22:16:00|19134.36|19054.36|19133.16|19053.16|19134.58|19054.58|19133.16|19053.16|9
1731190570000|2024-11-09 22:16:10|19132.73|19052.73|19133.09|19053.09|19133.13|19053.13|19132.42|19052.42|8
1731190580000|2024-11-09 22:16:20|19133.01|19053.01|19133.64|19053.64|19133.69|19053.69|19132.84|19052.84|9
1731190590000|2024-11-09 22:16:30|19133.71|19053.71|19137.46|19057.46|19137.46|19057.46|19133.71|19053.71|10
1731190600000|2024-11-09 22:16:40|19137.55|19057.55|19139.54|19059.54|19139.54|19059.54|19137.55|19057.55|10
1731190610000|2024-11-09 22:16:50|19139.46|19059.46|19137.92|19057.92|19139.46|19059.46|19137.76|19057.76|10
1731190620000|2024-11-09 22:17:00|19137.91|19057.91|19140.34|19060.34|19140.34|19060.34|19137.91|19057.91|10
1731190630000|2024-11-09 22:17:10|19142.83|19062.83|19144.22|19064.22|19144.25|19064.25|19142.83|19062.83|9
1731190640000|2024-11-09 22:17:20|19144.17|19064.17|19148.6|19068.6|19150.09|19070.09|19144.17|19064.17|9
1731190650000|2024-11-09 22:17:30|19148.12|19068.12|19150.45|19070.45|19150.45|19070.45|19148.12|19068.12|10
1731190660000|2024-11-09 22:17:40|19150.32|19070.32|19150.82|19070.82|19150.82|19070.82|19148.9|19068.9|10
1731190670000|2024-11-09 22:17:50|19151.19|19071.19|19152.87|19072.87|19152.87|19072.87|19151.19|19071.19|10
1731190680000|2024-11-09 22:18:00|19153.06|19073.06|19151.33|19071.33|19153.13|19073.13|19151.33|19071.33|9
1731190690000|2024-11-09 22:18:10|19151.06|19071.06|19150.12|19070.12|19151.06|19071.06|19150.12|19070.12|10
1731190700000|2024-11-09 22:18:20|19150.11|19070.11|19153.65|19073.65|19153.65|19073.65|19150.11|19070.11|10
1731190710000|2024-11-09 22:18:30|19154.19|19074.19|19154.18|19074.18|19154.57|19074.57|19154.02|19074.02|10
1731190720000|2024-11-09 22:18:40|19156.86|19076.86|19163.62|19083.62|19163.62|19083.62|19156.76|19076.76|9
1731190730000|2024-11-09 22:18:50|19163.5|19083.5|19163.54|19083.54|19163.68|19083.68|19163.27|19083.27|10
1731190740000|2024-11-09 22:19:00|19164.16|19084.16|19164.13|19084.13|19164.37|19084.37|19164.01|19084.01|10
1731190750000|2024-11-09 22:19:10|19164.01|19084.01|19164.83|19084.83|19165.08|19085.08|19163.58|19083.58|10
1731190760000|2024-11-09 22:19:20|19164.73|19084.73|19164.79|19084.79|19164.91|19084.91|19164.28|19084.28|10
1731190770000|2024-11-09 22:19:30|19164.8|19084.8|19164.69|19084.69|19165.52|19085.52|19164.69|19084.69|10
1731190780000|2024-11-09 22:19:40|19164.44|19084.44|19163.23|19083.23|19164.44|19084.44|19162.83|19082.83|10
1731190790000|2024-11-09 22:19:50|19163.3|19083.3|19162.73|19082.73|19163.3|19083.3|19162.72|19082.72|10
1731190800000|2024-11-09 22:20:00|19162.69|19082.69|19162.2|19082.2|19162.71|19082.71|19161.95|19081.95|10
1731190810000|2024-11-09 22:20:10|19161.83|19081.83|19161.7|19081.7|19162.15|19082.15|19161.26|19081.26|10
1731190820000|2024-11-09 22:20:20|19161.07|19081.07|19161.19|19081.19|19161.19|19081.19|19160.71|19080.71|10
1731190830000|2024-11-09 22:20:30|19161.02|19081.02|19160.46|19080.46|19161.02|19081.02|19159.32|19079.32|9
1731190840000|2024-11-09 22:20:40|19161.44|19081.44|19161.22|19081.22|19162.3|19082.3|19160.97|19080.97|10
1731190850000|2024-11-09 22:20:50|19161.24|19081.24|19160.73|19080.73|19161.24|19081.24|19160.73|19080.73|10
1731190860000|2024-11-09 22:21:00|19160.82|19080.82|19161.93|19081.93|19162.02|19082.02|19160.82|19080.82|9
1731190870000|2024-11-09 22:21:10|19160.98|19080.98|19162.81|19082.81|19162.86|19082.86|19160.98|19080.98|10
1731190880000|2024-11-09 22:21:20|19162.84|19082.84|19163.27|19083.27|19163.35|19083.35|19162.59|19082.59|10
1731190890000|2024-11-09 22:21:30|19163.33|19083.33|19162.05|19082.05|19163.33|19083.33|19162.05|19082.05|10
1731190900000|2024-11-09 22:21:40|19162.22|19082.22|19163.5|19083.5|19163.5|19083.5|19162.22|19082.22|10
1731190910000|2024-11-09 22:21:50|19163.31|19083.31|19165.88|19085.88|19165.88|19085.88|19163.31|19083.31|10
1731190920000|2024-11-09 22:22:00|19166.64|19086.64|19171.83|19091.83|19172.32|19092.32|19166.64|19086.64|10
1731190930000|2024-11-09 22:22:10|19172.03|19092.03|19173.52|19093.52|19173.64|19093.64|19172.03|19092.03|10
1731190940000|2024-11-09 22:22:20|19173.62|19093.62|19173.77|19093.77|19174.43|19094.43|19173.62|19093.62|9
1731190950000|2024-11-09 22:22:30|19173.88|19093.88|19175.15|19095.15|19175.15|19095.15|19173.63|19093.63|10
1731190960000|2024-11-09 22:22:40|19175.24|19095.24|19176.23|19096.23|19176.61|19096.61|19175.24|19095.24|10
1731190970000|2024-11-09 22:22:50|19176.26|19096.26|19176.54|19096.54|19176.54|19096.54|19175.91|19095.91|10
1731190980000|2024-11-09 22:23:00|19176.37|19096.37|19176.81|19096.81|19176.81|19096.81|19176.1|19096.1|10
1731190990000|2024-11-09 22:23:10|19176.75|19096.75|19176.77|19096.77|19177.46|19097.46|19176.58|19096.58|10
1731191000000|2024-11-09 22:23:20|19177.16|19097.16|19177.52|19097.52|19177.52|19097.52|19177.09|19097.09|10
1731191010000|2024-11-09 22:23:30|19178.16|19098.16|19177.48|19097.48|19178.33|19098.33|19177.46|19097.46|10
1731191020000|2024-11-09 22:23:40|19177.51|19097.51|19177.91|19097.91|19177.91|19097.91|19177.41|19097.41|9
1731191030000|2024-11-09 22:23:50|19177.65|19097.65|19175.64|19095.64|19178.01|19098.01|19175.64|19095.64|10
1731191040000|2024-11-09 22:24:00|19175.62|19095.62|19175.38|19095.38|19175.62|19095.62|19175.16|19095.16|10
1731191050000|2024-11-09 22:24:10|19175.32|19095.32|19177.38|19097.38|19177.38|19097.38|19175.24|19095.24|9
1731191060000|2024-11-09 22:24:20|19177.24|19097.24|19176.98|19096.98|19177.24|19097.24|19176.69|19096.69|10
1731191070000|2024-11-09 22:24:30|19176.93|19096.93|19177.3|19097.3|19177.3|19097.3|19175.88|19095.88|10
1731191080000|2024-11-09 22:24:40|19177.59|19097.59|19177.43|19097.43|19177.75|19097.75|19177.42|19097.42|10
1731191090000|2024-11-09 22:24:50|19177.34|19097.34|19178.94|19098.94|19178.94|19098.94|19177.34|19097.34|10
1731191100000|2024-11-09 22:25:00|19178.86|19098.86|19180.7|19100.7|19181|19101|19178.86|19098.86|10
1731191110000|2024-11-09 22:25:10|19181.06|19101.06|19183.54|19103.54|19183.54|19103.54|19180.68|19100.68|10
1731191120000|2024-11-09 22:25:20|19183.72|19103.72|19183.87|19103.87|19184.25|19104.25|19183.36|19103.36|9
1731191130000|2024-11-09 22:25:30|19183.68|19103.68|19182.68|19102.68|19183.68|19103.68|19182.68|19102.68|9
1731191140000|2024-11-09 22:25:40|19182.47|19102.47|19182.61|19102.61|19182.88|19102.88|19182.19|19102.19|10
1731191150000|2024-11-09 22:25:50|19182.8|19102.8|19180.74|19100.74|19182.8|19102.8|19180.74|19100.74|9
1731191160000|2024-11-09 22:26:00|19180.8|19100.8|19180.65|19100.65|19180.97|19100.97|19180.49|19100.49|10
1731191170000|2024-11-09 22:26:10|19180.5|19100.5|19179.48|19099.48|19180.5|19100.5|19178.69|19098.69|10
1731191180000|2024-11-09 22:26:20|19179.58|19099.58|19177.37|19097.37|19179.96|19099.96|19177.14|19097.14|10
1731191190000|2024-11-09 22:26:30|19177.4|19097.4|19177.8|19097.8|19177.89|19097.89|19177.4|19097.4|10
1731191200000|2024-11-09 22:26:40|19177.65|19097.65|19177.65|19097.65|19178.03|19098.03|19177.53|19097.53|10
1731191210000|2024-11-09 22:26:50|19177.93|19097.93|19178.07|19098.07|19178.48|19098.48|19177.87|19097.87|10
1731191220000|2024-11-09 22:27:00|19178.1|19098.1|19178.28|19098.28|19178.44|19098.44|19177.88|19097.88|10
1731191230000|2024-11-09 22:27:10|19178.59|19098.59|19181.3|19101.3|19181.3|19101.3|19178.15|19098.15|10
1731191240000|2024-11-09 22:27:20|19181.44|19101.44|19182.27|19102.27|19182.27|19102.27|19181.39|19101.39|10
1731191250000|2024-11-09 22:27:30|19182.57|19102.57|19184.67|19104.67|19184.67|19104.67|19182.57|19102.57|10
1731191260000|2024-11-09 22:27:40|19184.78|19104.78|19184.79|19104.79|19185.12|19105.12|19184.74|19104.74|10
1731191270000|2024-11-09 22:27:50|19184.93|19104.93|19185.1|19105.1|19185.23|19105.23|19183.71|19103.71|10
1731191280000|2024-11-09 22:28:00|19185.16|19105.16|19186.38|19106.38|19186.38|19106.38|19185.16|19105.16|10
1731191290000|2024-11-09 22:28:10|19186.76|19106.76|19186.06|19106.06|19186.76|19106.76|19186.02|19106.02|10
1731191300000|2024-11-09 22:28:20|19187.1|19107.1|19185.49|19105.49|19187.5|19107.5|19185.49|19105.49|9
1731191310000|2024-11-09 22:28:30|19183.91|19103.91|19185.12|19105.12|19185.12|19105.12|19183.23|19103.23|9
1731191320000|2024-11-09 22:28:40|19185.14|19105.14|19187.01|19107.01|19187.85|19107.85|19185.14|19105.14|9
1731191330000|2024-11-09 22:28:50|19186.42|19106.42|19187.3|19107.3|19187.37|19107.37|19186.16|19106.16|10
1731191340000|2024-11-09 22:29:00|19187.63|19107.63|19188.54|19108.54|19188.57|19108.57|19187.63|19107.63|10
1731191350000|2024-11-09 22:29:10|19189.01|19109.01|19189.91|19109.91|19189.91|19109.91|19188.91|19108.91|10
1731191360000|2024-11-09 22:29:20|19190.21|19110.21|19193.52|19113.52|19193.52|19113.52|19190.14|19110.14|10
1731191370000|2024-11-09 22:29:30|19193.67|19113.67|19191.55|19111.55|19193.98|19113.98|19191.5|19111.5|10
1731191380000|2024-11-09 22:29:40|19191.7|19111.7|19192.62|19112.62|19192.62|19112.62|19191.7|19111.7|9
1731191390000|2024-11-09 22:29:50|19192.55|19112.55|19192.23|19112.23|19192.55|19112.55|19192.23|19112.23|9
1731191400000|2024-11-09 22:30:00|19192.52|19112.52|19195.22|19115.22|19195.22|19115.22|19192.45|19112.45|9
1731191410000|2024-11-09 22:30:10|19194.98|19114.98|19193.42|19113.42|19194.98|19114.98|19193.42|19113.42|10
1731191420000|2024-11-09 22:30:20|19193.61|19113.61|19196.85|19116.85|19196.85|19116.85|19193.48|19113.48|10
1731191430000|2024-11-09 22:30:30|19197.68|19117.68|19196.89|19116.89|19198.08|19118.08|19195.99|19115.99|10
1731191440000|2024-11-09 22:30:40|19196.91|19116.91|19197.89|19117.89|19197.89|19117.89|19196.91|19116.91|10
1731191450000|2024-11-09 22:30:50|19197.74|19117.74|19196.88|19116.88|19197.74|19117.74|19196.88|19116.88|9
1731191460000|2024-11-09 22:31:00|19196.68|19116.68|19197.22|19117.22|19197.71|19117.71|19196.68|19116.68|10
1731191470000|2024-11-09 22:31:10|19196.98|19116.98|19196.59|19116.59|19197.25|19117.25|19196.48|19116.48|9
1731191480000|2024-11-09 22:31:20|19196.18|19116.18|19197.54|19117.54|19197.87|19117.87|19196.18|19116.18|10
1731191490000|2024-11-09 22:31:30|19202.13|19122.13|19203.2|19123.2|19203.2|19123.2|19201.64|19121.64|10
1731191500000|2024-11-09 22:31:40|19203.23|19123.23|19200.85|19120.85|19203.23|19123.23|19200.85|19120.85|10
1731191510000|2024-11-09 22:31:50|19200.78|19120.78|19198.41|19118.41|19200.78|19120.78|19198.41|19118.41|10
1731191520000|2024-11-09 22:32:00|19197.57|19117.57|19197.07|19117.07|19197.57|19117.57|19196.66|19116.66|10
1731191530000|2024-11-09 22:32:10|19197.09|19117.09|19196.07|19116.07|19197.09|19117.09|19196.07|19116.07|10
1731191540000|2024-11-09 22:32:20|19196.24|19116.24|19194.59|19114.59|19196.24|19116.24|19194.53|19114.53|10
1731191550000|2024-11-09 22:32:30|19194.58|19114.58|19193.78|19113.78|19194.58|19114.58|19193.62|19113.62|10
1731191560000|2024-11-09 22:32:40|19194.03|19114.03|19193.7|19113.7|19194.11|19114.11|19193.47|19113.47|10
1731191570000|2024-11-09 22:32:50|19193.27|19113.27|19192.64|19112.64|19193.27|19113.27|19192.34|19112.34|10
1731191580000|2024-11-09 22:33:00|19192.15|19112.15|19190.25|19110.25|19192.15|19112.15|19190.05|19110.05|10
1731191590000|2024-11-09 22:33:10|19189.76|19109.76|19188.76|19108.76|19190.1|19110.1|19188.73|19108.73|8
1731191600000|2024-11-09 22:33:20|19188.35|19108.35|19187.34|19107.34|19188.35|19108.35|19187.34|19107.34|10
1731191610000|2024-11-09 22:33:30|19187.21|19107.21|19186.01|19106.01|19187.21|19107.21|19186|19106|8
1731191620000|2024-11-09 22:33:40|19185.86|19105.86|19185.92|19105.92|19185.92|19105.92|19185.21|19105.21|8
1731191630000|2024-11-09 22:33:50|19186.38|19106.38|19185.73|19105.73|19186.82|19106.82|19185.41|19105.41|10
1731191640000|2024-11-09 22:34:00|19185.99|19105.99|19188.19|19108.19|19188.19|19108.19|19185.99|19105.99|10
1731191650000|2024-11-09 22:34:10|19188.38|19108.38|19190.82|19110.82|19190.82|19110.82|19187.81|19107.81|10
1731191660000|2024-11-09 22:34:20|19191.16|19111.16|19193.83|19113.83|19193.83|19113.83|19191.16|19111.16|10
1731191670000|2024-11-09 22:34:30|19194.96|19114.96|19194.04|19114.04|19195.38|19115.38|19194.04|19114.04|10
1731191680000|2024-11-09 22:34:40|19194.24|19114.24|19195.28|19115.28|19195.28|19115.28|19194.22|19114.22|8
1731191690000|2024-11-09 22:34:50|19195.42|19115.42|19198.03|19118.03|19198.03|19118.03|19195.42|19115.42|10
1731191700000|2024-11-09 22:35:00|19197.94|19117.94|19200.84|19120.84|19200.84|19120.84|19197.94|19117.94|10
1731191710000|2024-11-09 22:35:10|19201.56|19121.56|19203.51|19123.51|19203.51|19123.51|19201.56|19121.56|10
1731191720000|2024-11-09 22:35:20|19203.58|19123.58|19199.71|19119.71|19203.99|19123.99|19199.71|19119.71|10
1731191730000|2024-11-09 22:35:30|19198.32|19118.32|19197.77|19117.77|19198.32|19118.32|19197.62|19117.62|10
1731191740000|2024-11-09 22:35:40|19197.67|19117.67|19195.71|19115.71|19197.67|19117.67|19195.17|19115.17|9
1731191750000|2024-11-09 22:35:50|19195.16|19115.16|19195.7|19115.7|19195.7|19115.7|19194.82|19114.82|10
1731191760000|2024-11-09 22:36:00|19195.78|19115.78|19198.63|19118.63|19199.56|19119.56|19195.62|19115.62|10
1731191770000|2024-11-09 22:36:10|19199.53|19119.53|19202.04|19122.04|19202.3|19122.3|19199.53|19119.53|10
1731191780000|2024-11-09 22:36:20|19201.49|19121.49|19201.31|19121.31|19201.49|19121.49|19200.77|19120.77|10
1731191790000|2024-11-09 22:36:30|19201.37|19121.37|19202.45|19122.45|19202.79|19122.79|19201.37|19121.37|10
1731191800000|2024-11-09 22:36:40|19202.51|19122.51|19203.91|19123.91|19203.91|19123.91|19202.33|19122.33|10
1731191810000|2024-11-09 22:36:50|19203.66|19123.66|19204.64|19124.64|19204.68|19124.68|19203.66|19123.66|9
1731191820000|2024-11-09 22:37:00|19204.54|19124.54|19204.31|19124.31|19206.02|19126.02|19204.31|19124.31|10
1731191830000|2024-11-09 22:37:10|19204.41|19124.41|19205.19|19125.19|19205.56|19125.56|19204.41|19124.41|10
1731191840000|2024-11-09 22:37:20|19205.13|19125.13|19206.03|19126.03|19206.03|19126.03|19204.78|19124.78|9
1731191850000|2024-11-09 22:37:30|19206.04|19126.04|19205.05|19125.05|19206.04|19126.04|19205.01|19125.01|8
1731191860000|2024-11-09 22:37:40|19204.56|19124.56|19204.92|19124.92|19205.06|19125.06|19204.55|19124.55|10
1731191870000|2024-11-09 22:37:50|19204.6|19124.6|19204.16|19124.16|19205.22|19125.22|19204.16|19124.16|9
1731191880000|2024-11-09 22:38:00|19203.35|19123.35|19201.41|19121.41|19203.35|19123.35|19201.41|19121.41|10
1731191890000|2024-11-09 22:38:10|19201.34|19121.34|19201.36|19121.36|19201.63|19121.63|19201.24|19121.24|10
1731191900000|2024-11-09 22:38:20|19201.17|19121.17|19203.48|19123.48|19203.78|19123.78|19201.17|19121.17|10
1731191910000|2024-11-09 22:38:30|19203.64|19123.64|19205.75|19125.75|19205.75|19125.75|19203.64|19123.64|10
1731191920000|2024-11-09 22:38:40|19205.71|19125.71|19205.67|19125.67|19206.63|19126.63|19205.66|19125.66|9
1731191930000|2024-11-09 22:38:50|19205.75|19125.75|19207.43|19127.43|19207.43|19127.43|19205.75|19125.75|9
1731191940000|2024-11-09 22:39:00|19207.33|19127.33|19206.21|19126.21|19207.57|19127.57|19206.21|19126.21|10
1731191950000|2024-11-09 22:39:10|19206.2|19126.2|19205.59|19125.59|19206.52|19126.52|19205.34|19125.34|10
1731191960000|2024-11-09 22:39:20|19205.93|19125.93|19206.63|19126.63|19206.63|19126.63|19205.71|19125.71|9
1731191970000|2024-11-09 22:39:30|19206.34|19126.34|19206.6|19126.6|19206.6|19126.6|19205.88|19125.88|10
1731191980000|2024-11-09 22:39:40|19206.8|19126.8|19206.15|19126.15|19206.8|19126.8|19206.12|19126.12|10
1731191990000|2024-11-09 22:39:50|19206.11|19126.11|19206.17|19126.17|19206.63|19126.63|19205.87|19125.87|9
1731192000000|2024-11-09 22:40:00|19206.57|19126.57|19208.53|19128.53|19209.62|19129.62|19206.28|19126.28|10
1731192010000|2024-11-09 22:40:10|19208.47|19128.47|19208.49|19128.49|19208.88|19128.88|19208.09|19128.09|10
1731192020000|2024-11-09 22:40:20|19208.84|19128.84|19209.32|19129.32|19209.94|19129.94|19208.84|19128.84|10
1731192030000|2024-11-09 22:40:30|19209.29|19129.29|19208.23|19128.23|19209.29|19129.29|19208.23|19128.23|10
1731192040000|2024-11-09 22:40:40|19208.24|19128.24|19208.73|19128.73|19208.73|19128.73|19207.93|19127.93|9
1731192050000|2024-11-09 22:40:50|19208.76|19128.76|19205.77|19125.77|19208.76|19128.76|19205.77|19125.77|10
1731192060000|2024-11-09 22:41:00|19205.89|19125.89|19207.99|19127.99|19207.99|19127.99|19205.41|19125.41|10
1731192070000|2024-11-09 22:41:10|19207.87|19127.87|19205.48|19125.48|19207.87|19127.87|19205.48|19125.48|10
1731192080000|2024-11-09 22:41:20|19205.45|19125.45|19205.88|19125.88|19205.88|19125.88|19205.2|19125.2|10
1731192090000|2024-11-09 22:41:30|19205.57|19125.57|19207.09|19127.09|19207.61|19127.61|19205.57|19125.57|10
1731192100000|2024-11-09 22:41:40|19207.05|19127.05|19207|19127|19207.09|19127.09|19205.89|19125.89|10
1731192110000|2024-11-09 22:41:50|19205.83|19125.83|19205.71|19125.71|19205.83|19125.83|19204.88|19124.88|10
1731192120000|2024-11-09 22:42:00|19205.84|19125.84|19207.59|19127.59|19207.59|19127.59|19205.33|19125.33|10
1731192130000|2024-11-09 22:42:10|19207.72|19127.72|19212.1|19132.1|19212.48|19132.48|19207.72|19127.72|10
1731192140000|2024-11-09 22:42:20|19211.18|19131.18|19211.78|19131.78|19212.23|19132.23|19211.18|19131.18|10
1731192150000|2024-11-09 22:42:30|19212.37|19132.37|19211.39|19131.39|19212.51|19132.51|19211.39|19131.39|9
1731192160000|2024-11-09 22:42:40|19211.1|19131.1|19211.91|19131.91|19212.03|19132.03|19211.1|19131.1|10
1731192170000|2024-11-09 22:42:50|19211.81|19131.81|19212.97|19132.97|19212.97|19132.97|19211.81|19131.81|9
1731192180000|2024-11-09 22:43:00|19212.77|19132.77|19215.3|19135.3|19215.64|19135.64|19212.77|19132.77|10
1731192190000|2024-11-09 22:43:10|19215.44|19135.44|19216.69|19136.69|19216.69|19136.69|19215.4|19135.4|10
1731192200000|2024-11-09 22:43:20|19216.58|19136.58|19216.59|19136.59|19216.63|19136.63|19216.14|19136.14|10
1731192210000|2024-11-09 22:43:30|19217|19137|19215.24|19135.24|19217|19137|19215.24|19135.24|10
1731192220000|2024-11-09 22:43:40|19215.99|19135.99|19218.1|19138.1|19218.1|19138.1|19215.99|19135.99|10
1731192230000|2024-11-09 22:43:50|19218.29|19138.29|19221.56|19141.56|19221.56|19141.56|19218.29|19138.29|10
1731192240000|2024-11-09 22:44:00|19221.63|19141.63|19227.35|19147.35|19227.35|19147.35|19221.63|19141.63|10
1731192250000|2024-11-09 22:44:10|19227.76|19147.76|19227.16|19147.16|19228.76|19148.76|19226.04|19146.04|10
1731192260000|2024-11-09 22:44:20|19227.23|19147.23|19228.3|19148.3|19228.45|19148.45|19226.84|19146.84|9
1731192270000|2024-11-09 22:44:30|19228.29|19148.29|19228.32|19148.32|19228.84|19148.84|19227.89|19147.89|10
1731192280000|2024-11-09 22:44:40|19228.56|19148.56|19228.89|19148.89|19229.07|19149.07|19227.97|19147.97|9
1731192290000|2024-11-09 22:44:50|19227.63|19147.63|19226.96|19146.96|19227.63|19147.63|19226.6|19146.6|9
1731192300000|2024-11-09 22:45:00|19225.98|19145.98|19225.19|19145.19|19226.62|19146.62|19225.19|19145.19|10
1731192310000|2024-11-09 22:45:10|19225.21|19145.21|19223.79|19143.79|19225.21|19145.21|19223.62|19143.62|10
1731192320000|2024-11-09 22:45:20|19223.87|19143.87|19222.8|19142.8|19223.87|19143.87|19222.78|19142.78|10
1731192330000|2024-11-09 22:45:30|19223.79|19143.79|19222.37|19142.37|19223.79|19143.79|19222.11|19142.11|10
1731192340000|2024-11-09 22:45:40|19222.28|19142.28|19221.48|19141.48|19222.31|19142.31|19221.48|19141.48|10
1731192350000|2024-11-09 22:45:50|19221.35|19141.35|19220.91|19140.91|19221.35|19141.35|19220.36|19140.36|10
1731192360000|2024-11-09 22:46:00|19219.85|19139.85|19220.04|19140.04|19220.46|19140.46|19219.68|19139.68|10
1731192370000|2024-11-09 22:46:10|19220.03|19140.03|19246.28|19166.28|19246.28|19166.28|19220.03|19140.03|9
1731192380000|2024-11-09 22:46:20|19249.35|19169.35|19259.36|19179.36|19264.16|19184.16|19249.35|19169.35|10
1731192390000|2024-11-09 22:46:30|19258.77|19178.77|19259.42|19179.42|19260.4|19180.4|19258.48|19178.48|10
1731192400000|2024-11-09 22:46:40|19259.5|19179.5|19257.37|19177.37|19259.57|19179.57|19257.37|19177.37|9
1731192410000|2024-11-09 22:46:50|19257.45|19177.45|19254.84|19174.84|19257.45|19177.45|19254.67|19174.67|9
1731192420000|2024-11-09 22:47:00|19255.62|19175.62|19256.99|19176.99|19257.2|19177.2|19255.46|19175.46|10
1731192430000|2024-11-09 22:47:10|19256.32|19176.32|19259.58|19179.58|19259.58|19179.58|19256.32|19176.32|10
1731192440000|2024-11-09 22:47:20|19259.68|19179.68|19280.63|19200.63|19280.63|19200.63|19259.68|19179.68|10
1731192450000|2024-11-09 22:47:30|19281.08|19201.08|19279.24|19199.24|19281.08|19201.08|19276.89|19196.89|10
1731192460000|2024-11-09 22:47:40|19279.91|19199.91|19279.92|19199.92|19280.47|19200.47|19279.83|19199.83|9
1731192470000|2024-11-09 22:47:50|19280.01|19200.01|19282.57|19202.57|19282.57|19202.57|19280.01|19200.01|9
1731192480000|2024-11-09 22:48:00|19282.67|19202.67|19288.39|19208.39|19288.61|19208.61|19282.43|19202.43|10
1731192490000|2024-11-09 22:48:10|19288.49|19208.49|19290.93|19210.93|19290.93|19210.93|19288.49|19208.49|9
1731192500000|2024-11-09 22:48:20|19290.92|19210.92|19287.69|19207.69|19290.92|19210.92|19287.69|19207.69|10
1731192510000|2024-11-09 22:48:30|19287.29|19207.29|19283.09|19203.09|19287.29|19207.29|19283.09|19203.09|10
1731192520000|2024-11-09 22:48:40|19284.12|19204.12|19285.24|19205.24|19285.24|19205.24|19283.88|19203.88|10
1731192530000|2024-11-09 22:48:50|19284.94|19204.94|19280.16|19200.16|19284.94|19204.94|19280.16|19200.16|10
1731192540000|2024-11-09 22:49:00|19279.81|19199.81|19278.7|19198.7|19279.81|19199.81|19278.32|19198.32|10
1731192550000|2024-11-09 22:49:10|19278.04|19198.04|19277.41|19197.41|19278.42|19198.42|19277.38|19197.38|10
1731192560000|2024-11-09 22:49:20|19279.08|19199.08|19273.77|19193.77|19279.08|19199.08|19273.77|19193.77|10
1731192570000|2024-11-09 22:49:30|19273.56|19193.56|19271.31|19191.31|19273.56|19193.56|19271.15|19191.15|9
1731192580000|2024-11-09 22:49:40|19271.66|19191.66|19271.21|19191.21|19271.84|19191.84|19270.72|19190.72|10
1731192590000|2024-11-09 22:49:50|19271.17|19191.17|19271.54|19191.54|19271.54|19191.54|19270.56|19190.56|9
1731192600000|2024-11-09 22:50:00|19271.35|19191.35|19271.53|19191.53|19271.76|19191.76|19271.31|19191.31|10
1731192610000|2024-11-09 22:50:10|19271.33|19191.33|19271.91|19191.91|19273.77|19193.77|19271.33|19191.33|10
1731192620000|2024-11-09 22:50:20|19271.36|19191.36|19263.14|19183.14|19271.36|19191.36|19263.14|19183.14|10
1731192630000|2024-11-09 22:50:30|19262.81|19182.81|19263.53|19183.53|19263.53|19183.53|19261.75|19181.75|10
1731192640000|2024-11-09 22:50:40|19262.79|19182.79|19259.15|19179.15|19262.83|19182.83|19259.15|19179.15|10
1731192650000|2024-11-09 22:50:50|19258.7|19178.7|19253.9|19173.9|19258.93|19178.93|19253.9|19173.9|10
1731192660000|2024-11-09 22:51:00|19253.95|19173.95|19251.86|19171.86|19253.95|19173.95|19251.56|19171.56|10
1731192670000|2024-11-09 22:51:10|19251.9|19171.9|19246.87|19166.87|19251.9|19171.9|19246.87|19166.87|10
1731192680000|2024-11-09 22:51:20|19246.57|19166.57|19236.55|19156.55|19246.57|19166.57|19236.55|19156.55|10
1731192690000|2024-11-09 22:51:30|19236.22|19156.22|19236.88|19156.88|19236.98|19156.98|19235.69|19155.69|9
1731192700000|2024-11-09 22:51:40|19237.49|19157.49|19242.14|19162.14|19242.14|19162.14|19237.11|19157.11|10
1731192710000|2024-11-09 22:51:50|19244.07|19164.07|19250.01|19170.01|19250.01|19170.01|19244.07|19164.07|10
1731192720000|2024-11-09 22:52:00|19250.66|19170.66|19250.17|19170.17|19250.71|19170.71|19249.83|19169.83|10
1731192730000|2024-11-09 22:52:10|19253.21|19173.21|19251.98|19171.98|19253.21|19173.21|19251.74|19171.74|10
1731192740000|2024-11-09 22:52:20|19252.72|19172.72|19252.73|19172.73|19252.73|19172.73|19252.17|19172.17|10
1731192750000|2024-11-09 22:52:30|19252.63|19172.63|19252.93|19172.93|19253.01|19173.01|19252.48|19172.48|10
1731192760000|2024-11-09 22:52:40|19252.88|19172.88|19254.21|19174.21|19254.27|19174.27|19252.88|19172.88|10
1731192770000|2024-11-09 22:52:50|19254.28|19174.28|19255.39|19175.39|19255.67|19175.67|19253.72|19173.72|10
1731192780000|2024-11-09 22:53:00|19256.45|19176.45|19260|19180|19260.81|19180.81|19256.45|19176.45|9
1731192790000|2024-11-09 22:53:10|19260.24|19180.24|19266.87|19186.87|19266.87|19186.87|19260.24|19180.24|10
1731192800000|2024-11-09 22:53:20|19267.52|19187.52|19272.86|19192.86|19272.86|19192.86|19267.52|19187.52|10
1731192810000|2024-11-09 22:53:30|19272.99|19192.99|19281.26|19201.26|19281.26|19201.26|19272.99|19192.99|10
1731192820000|2024-11-09 22:53:40|19281.89|19201.89|19289.05|19209.05|19289.05|19209.05|19281.57|19201.57|10
1731192830000|2024-11-09 22:53:50|19289.31|19209.31|19280.34|19200.34|19289.59|19209.59|19279.8|19199.8|10
1731192840000|2024-11-09 22:54:00|19279.97|19199.97|19277.98|19197.98|19281.24|19201.24|19277.98|19197.98|10
1731192850000|2024-11-09 22:54:10|19277.1|19197.1|19275.95|19195.95|19277.1|19197.1|19275.62|19195.62|9
1731192860000|2024-11-09 22:54:20|19276.52|19196.52|19279.03|19199.03|19279.03|19199.03|19276.52|19196.52|10
1731192870000|2024-11-09 22:54:30|19281.04|19201.04|19291.25|19211.25|19293.26|19213.26|19281.04|19201.04|10
1731192880000|2024-11-09 22:54:40|19293.84|19213.84|19302.31|19222.31|19302.41|19222.41|19293.84|19213.84|10
1731192890000|2024-11-09 22:54:50|19302.04|19222.04|19303.29|19223.29|19305.47|19225.47|19302.04|19222.04|10
1731192900000|2024-11-09 22:55:00|19303.83|19223.83|19309.22|19229.22|19309.22|19229.22|19303.57|19223.57|10
1731192910000|2024-11-09 22:55:10|19309.89|19229.89|19314.64|19234.64|19316.3|19236.3|19309.89|19229.89|10
1731192920000|2024-11-09 22:55:20|19314.45|19234.45|19311.34|19231.34|19314.45|19234.45|19310.62|19230.62|10
1731192930000|2024-11-09 22:55:30|19308.88|19228.88|19310.32|19230.32|19311.68|19231.68|19308.21|19228.21|10
1731192940000|2024-11-09 22:55:40|19309.86|19229.86|19314.3|19234.3|19315.03|19235.03|19309.86|19229.86|10
1731192950000|2024-11-09 22:55:50|19315.19|19235.19|19319.02|19239.02|19319.02|19239.02|19315.18|19235.18|10
1731192960000|2024-11-09 22:56:00|19319.19|19239.19|19322.38|19242.38|19322.38|19242.38|19319.19|19239.19|10
1731192970000|2024-11-09 22:56:10|19321.76|19241.76|19322.03|19242.03|19322.28|19242.28|19321.76|19241.76|10
1731192980000|2024-11-09 22:56:20|19322.2|19242.2|19323.41|19243.41|19324|19244|19322.16|19242.16|10
1731192990000|2024-11-09 22:56:30|19323.6|19243.6|19322.39|19242.39|19323.76|19243.76|19322.39|19242.39|10
1731193000000|2024-11-09 22:56:40|19322.02|19242.02|19321.29|19241.29|19322.22|19242.22|19320.96|19240.96|10
1731193010000|2024-11-09 22:56:50|19320.94|19240.94|19320.57|19240.57|19321.35|19241.35|19320.57|19240.57|10
1731193020000|2024-11-09 22:57:00|19321.01|19241.01|19313.96|19233.96|19321.48|19241.48|19312.93|19232.93|10
1731193030000|2024-11-09 22:57:10|19314|19234|19318.41|19238.41|19318.41|19238.41|19313.41|19233.41|10
1731193040000|2024-11-09 22:57:20|19318.56|19238.56|19319.81|19239.81|19319.81|19239.81|19316.77|19236.77|10
1731193050000|2024-11-09 22:57:30|19320.6|19240.6|19319.99|19239.99|19320.6|19240.6|19319.07|19239.07|10
1731193060000|2024-11-09 22:57:40|19320.06|19240.06|19319.72|19239.72|19320.55|19240.55|19319.72|19239.72|10
1731193070000|2024-11-09 22:57:50|19319.48|19239.48|19317.41|19237.41|19319.48|19239.48|19317.41|19237.41|10
1731193080000|2024-11-09 22:58:00|19317.5|19237.5|19319.29|19239.29|19319.29|19239.29|19316.86|19236.86|10
1731193090000|2024-11-09 22:58:10|19319.09|19239.09|19319.55|19239.55|19319.72|19239.72|19318.9|19238.9|10
1731193100000|2024-11-09 22:58:20|19320.01|19240.01|19321.5|19241.5|19321.5|19241.5|19320.01|19240.01|10
1731193110000|2024-11-09 22:58:30|19321.3|19241.3|19320.64|19240.64|19321.55|19241.55|19320.64|19240.64|10
1731193120000|2024-11-09 22:58:40|19321.07|19241.07|19323.7|19243.7|19323.9|19243.9|19320.88|19240.88|10
1731193130000|2024-11-09 22:58:50|19326.86|19246.86|19327.45|19247.45|19327.81|19247.81|19326.86|19246.86|10
1731193140000|2024-11-09 22:59:00|19327.67|19247.67|19328.64|19248.64|19328.64|19248.64|19327.59|19247.59|10
1731193150000|2024-11-09 22:59:10|19328.14|19248.14|19329.64|19249.64|19329.91|19249.91|19328.01|19248.01|10
1731193160000|2024-11-09 22:59:20|19329.51|19249.51|19326.09|19246.09|19330.91|19250.91|19326.09|19246.09|10
1731193170000|2024-11-09 22:59:30|19325.33|19245.33|19320.19|19240.19|19325.33|19245.33|19320.19|19240.19|10
1731193180000|2024-11-09 22:59:40|19320.2|19240.2|19320.58|19240.58|19321.36|19241.36|19320.05|19240.05|10
1731193190000|2024-11-09 22:59:50|19320.57|19240.57|19319.71|19239.71|19320.57|19240.57|19318.92|19238.92|10
1731193510000|2024-11-09 23:05:10|19366.25|19286.25|19366.38|19286.38|19366.38|19286.38|19364.65|19284.65|7
1731193520000|2024-11-09 23:05:20|19366.41|19286.41|19367.61|19287.61|19367.61|19287.61|19365.8|19285.8|10
1731193530000|2024-11-09 23:05:30|19366.64|19286.64|19365.87|19285.87|19366.66|19286.66|19365.87|19285.87|9
1731193540000|2024-11-09 23:05:40|19366.12|19286.12|19361.89|19281.89|19366.48|19286.48|19361.24|19281.24|10
1731193550000|2024-11-09 23:05:50|19362.67|19282.67|19365.66|19285.66|19365.66|19285.66|19362.67|19282.67|10
1731193560000|2024-11-09 23:06:00|19365.45|19285.45|19369|19289|19369|19289|19365.45|19285.45|10
1731193570000|2024-11-09 23:06:10|19369.22|19289.22|19373.22|19293.22|19373.22|19293.22|19369.22|19289.22|10
1731193580000|2024-11-09 23:06:20|19374.5|19294.5|19374.7|19294.7|19375.15|19295.15|19374.48|19294.48|10
1731193590000|2024-11-09 23:06:30|19375.05|19295.05|19372.32|19292.32|19375.36|19295.36|19372.29|19292.29|10
1731193600000|2024-11-09 23:06:40|19372.08|19292.08|19364.73|19284.73|19372.08|19292.08|19364.73|19284.73|10
1731193610000|2024-11-09 23:06:50|19363.89|19283.89|19362.14|19282.14|19363.89|19283.89|19361.33|19281.33|10
1731193620000|2024-11-09 23:07:00|19362.16|19282.16|19363.05|19283.05|19363.49|19283.49|19361.08|19281.08|9
1731193630000|2024-11-09 23:07:10|19361.24|19281.24|19362.48|19282.48|19362.69|19282.69|19361.01|19281.01|9
1731193640000|2024-11-09 23:07:20|19362.61|19282.61|19364.97|19284.97|19365.13|19285.13|19362.61|19282.61|10
1731193650000|2024-11-09 23:07:30|19365.33|19285.33|19367.91|19287.91|19367.91|19287.91|19364.79|19284.79|10
1731193660000|2024-11-09 23:07:40|19368.47|19288.47|19369.24|19289.24|19369.33|19289.33|19368.34|19288.34|10
1731193670000|2024-11-09 23:07:50|19369.03|19289.03|19367.57|19287.57|19369.19|19289.19|19367.57|19287.57|10
1731193680000|2024-11-09 23:08:00|19368.09|19288.09|19369.96|19289.96|19370.16|19290.16|19368.09|19288.09|10
1731193690000|2024-11-09 23:08:10|19370.43|19290.43|19372.04|19292.04|19372.04|19292.04|19370.43|19290.43|10
1731193700000|2024-11-09 23:08:20|19371.97|19291.97|19375.52|19295.52|19375.52|19295.52|19371.96|19291.96|10
1731193710000|2024-11-09 23:08:30|19375.45|19295.45|19377.67|19297.67|19377.67|19297.67|19375.45|19295.45|10
1731193720000|2024-11-09 23:08:40|19377.7|19297.7|19384.92|19304.92|19385.96|19305.96|19377.7|19297.7|10
1731193730000|2024-11-09 23:08:50|19385.09|19305.09|19385.64|19305.64|19385.64|19305.64|19382.82|19302.82|10
1731193740000|2024-11-09 23:09:00|19385.74|19305.74|19387.58|19307.58|19387.58|19307.58|19385.02|19305.02|10
1731193750000|2024-11-09 23:09:10|19388.35|19308.35|19392.11|19312.11|19392.21|19312.21|19387.88|19307.88|10
1731193760000|2024-11-09 23:09:20|19392.52|19312.52|19392.87|19312.87|19393.59|19313.59|19392.22|19312.22|10
1731193770000|2024-11-09 23:09:30|19391.89|19311.89|19397.15|19317.15|19397.15|19317.15|19390.82|19310.82|9
1731193780000|2024-11-09 23:09:40|19397.19|19317.19|19397.61|19317.61|19398.58|19318.58|19397.19|19317.19|9
1731193790000|2024-11-09 23:09:50|19397.11|19317.11|19392.5|19312.5|19397.11|19317.11|19392.5|19312.5|10
1731193800000|2024-11-09 23:10:00|19392.68|19312.68|19389.96|19309.96|19392.68|19312.68|19388.47|19308.47|10
1731193810000|2024-11-09 23:10:10|19389.2|19309.2|19383.89|19303.89|19389.2|19309.2|19383.77|19303.77|10
1731193820000|2024-11-09 23:10:20|19383.36|19303.36|19385.3|19305.3|19385.3|19305.3|19383.36|19303.36|10
1731193830000|2024-11-09 23:10:30|19385.11|19305.11|19384.9|19304.9|19385.43|19305.43|19384.3|19304.3|10
1731193840000|2024-11-09 23:10:40|19384.71|19304.71|19384.62|19304.62|19385.42|19305.42|19384.62|19304.62|10
1731193850000|2024-11-09 23:10:50|19384.33|19304.33|19386.13|19306.13|19386.26|19306.26|19383.66|19303.66|10
1731193860000|2024-11-09 23:11:00|19386.23|19306.23|19383.45|19303.45|19386.23|19306.23|19383.24|19303.24|10
1731193870000|2024-11-09 23:11:10|19383.03|19303.03|19377.08|19297.08|19383.03|19303.03|19376.71|19296.71|10
1731193880000|2024-11-09 23:11:20|19376.88|19296.88|19371.59|19291.59|19376.88|19296.88|19371.2|19291.2|10
1731193890000|2024-11-09 23:11:30|19372.17|19292.17|19368.24|19288.24|19372.17|19292.17|19368.19|19288.19|10
1731193900000|2024-11-09 23:11:40|19367.24|19287.24|19365.62|19285.62|19367.24|19287.24|19364.47|19284.47|10
1731193910000|2024-11-09 23:11:50|19365.74|19285.74|19370.14|19290.14|19370.14|19290.14|19365.49|19285.49|10
1731193920000|2024-11-09 23:12:00|19370.08|19290.08|19369.88|19289.88|19370.9|19290.9|19369.65|19289.65|10
1731193930000|2024-11-09 23:12:10|19370.02|19290.02|19367.79|19287.79|19370.02|19290.02|19367.18|19287.18|10
1731193940000|2024-11-09 23:12:20|19368.3|19288.3|19371.17|19291.17|19371.91|19291.91|19367.98|19287.98|10
1731193950000|2024-11-09 23:12:30|19371.82|19291.82|19375.5|19295.5|19375.67|19295.67|19371.82|19291.82|10
1731193960000|2024-11-09 23:12:40|19375.91|19295.91|19374.13|19294.13|19376.37|19296.37|19374.13|19294.13|10
1731193970000|2024-11-09 23:12:50|19374.09|19294.09|19377.78|19297.78|19377.78|19297.78|19374.09|19294.09|10
1731193980000|2024-11-09 23:13:00|19378.04|19298.04|19378.23|19298.23|19378.67|19298.67|19377.76|19297.76|10
1731193990000|2024-11-09 23:13:10|19378.73|19298.73|19381.95|19301.95|19381.98|19301.98|19378.53|19298.53|10
1731194000000|2024-11-09 23:13:20|19381.89|19301.89|19380.79|19300.79|19381.91|19301.91|19380.79|19300.79|10
1731194010000|2024-11-09 23:13:30|19379.9|19299.9|19377.47|19297.47|19379.9|19299.9|19377.31|19297.31|10
1731194020000|2024-11-09 23:13:40|19377.5|19297.5|19378.59|19298.59|19379.83|19299.83|19377.47|19297.47|10
1731194030000|2024-11-09 23:13:50|19379.07|19299.07|19380.42|19300.42|19380.42|19300.42|19379.02|19299.02|10
1731194040000|2024-11-09 23:14:00|19380.11|19300.11|19378.43|19298.43|19380.11|19300.11|19378.16|19298.16|10
1731194050000|2024-11-09 23:14:10|19378.53|19298.53|19379.52|19299.52|19379.8|19299.8|19378.38|19298.38|10
1731194060000|2024-11-09 23:14:20|19379.43|19299.43|19376.99|19296.99|19379.43|19299.43|19376.99|19296.99|10
1731194070000|2024-11-09 23:14:30|19376.23|19296.23|19376.05|19296.05|19376.23|19296.23|19375.47|19295.47|10
1731194080000|2024-11-09 23:14:40|19376.33|19296.33|19377.32|19297.32|19377.48|19297.48|19375.99|19295.99|10
1731194090000|2024-11-09 23:14:50|19377.12|19297.12|19378.35|19298.35|19378.35|19298.35|19376.96|19296.96|10
1731194100000|2024-11-09 23:15:00|19378.43|19298.43|19379.12|19299.12|19379.56|19299.56|19378.32|19298.32|10
1731194110000|2024-11-09 23:15:10|19379.24|19299.24|19379.69|19299.69|19379.69|19299.69|19378.87|19298.87|9
1731194120000|2024-11-09 23:15:20|19379.83|19299.83|19374.02|19294.02|19379.89|19299.89|19373.33|19293.33|10
1731194130000|2024-11-09 23:15:30|19373.97|19293.97|19367.15|19287.15|19373.97|19293.97|19367.15|19287.15|10
1731194140000|2024-11-09 23:15:40|19367.9|19287.9|19372.92|19292.92|19372.92|19292.92|19367.9|19287.9|10
1731194150000|2024-11-09 23:15:50|19373.35|19293.35|19367.76|19287.76|19373.96|19293.96|19367.23|19287.23|10
1731194160000|2024-11-09 23:16:00|19367.84|19287.84|19372.01|19292.01|19372.24|19292.24|19367.84|19287.84|10
1731194170000|2024-11-09 23:16:10|19372.37|19292.37|19373.27|19293.27|19373.41|19293.41|19372|19292|10
1731194180000|2024-11-09 23:16:20|19373.11|19293.11|19372|19292|19373.11|19293.11|19371.03|19291.03|10
1731194190000|2024-11-09 23:16:30|19373.14|19293.14|19373.09|19293.09|19374.33|19294.33|19373.09|19293.09|10
1731194200000|2024-11-09 23:16:40|19372.95|19292.95|19370.14|19290.14|19372.95|19292.95|19369.86|19289.86|10
1731194210000|2024-11-09 23:16:50|19369.99|19289.99|19372.23|19292.23|19372.23|19292.23|19369.99|19289.99|9
1731194220000|2024-11-09 23:17:00|19372.65|19292.65|19376.49|19296.49|19376.49|19296.49|19372.65|19292.65|10
1731194230000|2024-11-09 23:17:10|19376.4|19296.4|19376.74|19296.74|19376.97|19296.97|19376.3|19296.3|10
1731194240000|2024-11-09 23:17:20|19377.53|19297.53|19375.39|19295.39|19377.53|19297.53|19375.39|19295.39|10
1731194250000|2024-11-09 23:17:30|19375.25|19295.25|19377.18|19297.18|19377.18|19297.18|19375.13|19295.13|10
1731194260000|2024-11-09 23:17:40|19376.84|19296.84|19376.09|19296.09|19377.23|19297.23|19376.09|19296.09|9
1731194270000|2024-11-09 23:17:50|19374.62|19294.62|19374.93|19294.93|19375.06|19295.06|19374.21|19294.21|10
1731194280000|2024-11-09 23:18:00|19375.65|19295.65|19378.47|19298.47|19379.43|19299.43|19375.36|19295.36|10
1731194290000|2024-11-09 23:18:10|19378.64|19298.64|19377.49|19297.49|19378.64|19298.64|19377.32|19297.32|10
1731194300000|2024-11-09 23:18:20|19376.77|19296.77|19377.1|19297.1|19377.28|19297.28|19375.08|19295.08|10
1731194310000|2024-11-09 23:18:30|19377.28|19297.28|19378.27|19298.27|19378.27|19298.27|19376.78|19296.78|10
1731194320000|2024-11-09 23:18:40|19378.26|19298.26|19382.68|19302.68|19382.68|19302.68|19378.26|19298.26|10
1731194330000|2024-11-09 23:18:50|19383.11|19303.11|19382.07|19302.07|19383.15|19303.15|19381.32|19301.32|10
1731194340000|2024-11-09 23:19:00|19382.12|19302.12|19385.28|19305.28|19385.28|19305.28|19381.94|19301.94|10
1731194350000|2024-11-09 23:19:10|19385.82|19305.82|19394.12|19314.12|19394.2|19314.2|19385.82|19305.82|10
1731194360000|2024-11-09 23:19:20|19394.93|19314.93|19397.99|19317.99|19398.12|19318.12|19394.73|19314.73|10
1731194370000|2024-11-09 23:19:30|19398.61|19318.61|19402.61|19322.61|19402.61|19322.61|19398.58|19318.58|10
1731194380000|2024-11-09 23:19:40|19404.15|19324.15|19404.57|19324.57|19405.8|19325.8|19404.15|19324.15|10
1731194390000|2024-11-09 23:19:50|19405.34|19325.34|19407.66|19327.66|19407.66|19327.66|19405.34|19325.34|10
1731194400000|2024-11-09 23:20:00|19408.39|19328.39|19409.52|19329.52|19410.66|19330.66|19408.39|19328.39|10
1731194410000|2024-11-09 23:20:10|19408.96|19328.96|19410.02|19330.02|19410.02|19330.02|19408.8|19328.8|10
1731194420000|2024-11-09 23:20:20|19409.53|19329.53|19414.34|19334.34|19416.4|19336.4|19409.53|19329.53|10
1731194430000|2024-11-09 23:20:30|19415.15|19335.15|19416.34|19336.34|19416.34|19336.34|19414.43|19334.43|10
1731194440000|2024-11-09 23:20:40|19416.25|19336.25|19418.71|19338.71|19418.71|19338.71|19415.96|19335.96|10
1731194450000|2024-11-09 23:20:50|19418.97|19338.97|19422.81|19342.81|19422.93|19342.93|19418.97|19338.97|10
1731194460000|2024-11-09 23:21:00|19422.87|19342.87|19422.91|19342.91|19423.65|19343.65|19422.85|19342.85|10
1731194470000|2024-11-09 23:21:10|19422.83|19342.83|19421.86|19341.86|19422.87|19342.87|19421.86|19341.86|9
1731194480000|2024-11-09 23:21:20|19421.74|19341.74|19420.98|19340.98|19423.02|19343.02|19420.98|19340.98|9
1731194490000|2024-11-09 23:21:30|19420.74|19340.74|19421.15|19341.15|19421.15|19341.15|19420.13|19340.13|10
1731194500000|2024-11-09 23:21:40|19420.95|19340.95|19421.87|19341.87|19423.54|19343.54|19420.95|19340.95|10
1731194510000|2024-11-09 23:21:50|19422.5|19342.5|19423.02|19343.02|19423.81|19343.81|19422.5|19342.5|10
1731194520000|2024-11-09 23:22:00|19422.89|19342.89|19421.09|19341.09|19423.03|19343.03|19420.49|19340.49|10
1731194530000|2024-11-09 23:22:10|19421.01|19341.01|19417.8|19337.8|19421.36|19341.36|19417.14|19337.14|10
1731194540000|2024-11-09 23:22:20|19416.51|19336.51|19414.57|19334.57|19416.51|19336.51|19414.56|19334.56|10
1731194550000|2024-11-09 23:22:30|19414.87|19334.87|19416.03|19336.03|19416.2|19336.2|19414.63|19334.63|10
1731194560000|2024-11-09 23:22:40|19415.59|19335.59|19414.21|19334.21|19415.59|19335.59|19414.16|19334.16|10
1731194570000|2024-11-09 23:22:50|19414.38|19334.38|19414.49|19334.49|19414.72|19334.72|19413.98|19333.98|10
1731194580000|2024-11-09 23:23:00|19414.89|19334.89|19420.62|19340.62|19420.62|19340.62|19413.56|19333.56|10
1731194590000|2024-11-09 23:23:10|19420.54|19340.54|19422.4|19342.4|19422.4|19342.4|19420.54|19340.54|10
1731194600000|2024-11-09 23:23:20|19422.3|19342.3|19426.05|19346.05|19426.05|19346.05|19422.27|19342.27|10
1731194610000|2024-11-09 23:23:30|19426.06|19346.06|19425.25|19345.25|19426.5|19346.5|19425.25|19345.25|10
1731194620000|2024-11-09 23:23:40|19425.46|19345.46|19426.13|19346.13|19426.71|19346.71|19425.46|19345.46|10
1731194630000|2024-11-09 23:23:50|19426.4|19346.4|19425.91|19345.91|19426.4|19346.4|19425.4|19345.4|7
1731194640000|2024-11-09 23:24:00|19426.05|19346.05|19426.61|19346.61|19427.08|19347.08|19425.8|19345.8|10
1731194650000|2024-11-09 23:24:10|19426.58|19346.58|19424.74|19344.74|19426.58|19346.58|19424.69|19344.69|9
1731194660000|2024-11-09 23:24:20|19424.76|19344.76|19425.55|19345.55|19425.55|19345.55|19424.76|19344.76|10
1731194670000|2024-11-09 23:24:30|19425.69|19345.69|19425.55|19345.55|19426.43|19346.43|19425.46|19345.46|10
1731194680000|2024-11-09 23:24:40|19425.73|19345.73|19427.12|19347.12|19427.29|19347.29|19425.67|19345.67|10
1731194690000|2024-11-09 23:24:50|19427.45|19347.45|19427.38|19347.38|19427.97|19347.97|19427.34|19347.34|10
1731194700000|2024-11-09 23:25:00|19427.43|19347.43|19422.68|19342.68|19427.43|19347.43|19422.17|19342.17|10
1731194710000|2024-11-09 23:25:10|19422.6|19342.6|19421.25|19341.25|19423.28|19343.28|19420.75|19340.75|10
1731194720000|2024-11-09 23:25:20|19420.5|19340.5|19421.69|19341.69|19421.82|19341.82|19420.5|19340.5|10
1731194730000|2024-11-09 23:25:30|19421.89|19341.89|19426.24|19346.24|19426.24|19346.24|19421.89|19341.89|10
1731194740000|2024-11-09 23:25:40|19425.92|19345.92|19429.21|19349.21|19429.28|19349.28|19425.53|19345.53|10
1731194750000|2024-11-09 23:25:50|19431.78|19351.78|19434.19|19354.19|19434.19|19354.19|19431.74|19351.74|10
1731194760000|2024-11-09 23:26:00|19436.11|19356.11|19437.68|19357.68|19438.08|19358.08|19435.57|19355.57|10
1731194770000|2024-11-09 23:26:10|19438.28|19358.28|19441.47|19361.47|19441.47|19361.47|19438.14|19358.14|9
1731194780000|2024-11-09 23:26:20|19441.86|19361.86|19444.35|19364.35|19444.42|19364.42|19441.86|19361.86|10
1731194790000|2024-11-09 23:26:30|19444.47|19364.47|19446.79|19366.79|19446.79|19366.79|19444.47|19364.47|10
1731194800000|2024-11-09 23:26:40|19447.06|19367.06|19448.35|19368.35|19448.82|19368.82|19447.06|19367.06|10
1731194810000|2024-11-09 23:26:50|19448.23|19368.23|19448.24|19368.24|19448.24|19368.24|19447.33|19367.33|10
1731194820000|2024-11-09 23:27:00|19448.62|19368.62|19447.56|19367.56|19448.62|19368.62|19447.56|19367.56|10
1731194830000|2024-11-09 23:27:10|19447.66|19367.66|19448.06|19368.06|19449.2|19369.2|19447.66|19367.66|10
1731194840000|2024-11-09 23:27:20|19448.02|19368.02|19447.49|19367.49|19448.3|19368.3|19447.49|19367.49|10
1731194850000|2024-11-09 23:27:30|19447.43|19367.43|19445.96|19365.96|19447.43|19367.43|19445.96|19365.96|10
1731194860000|2024-11-09 23:27:40|19445.78|19365.78|19445.72|19365.72|19446.13|19366.13|19445.69|19365.69|10
1731194870000|2024-11-09 23:27:50|19445.86|19365.86|19441.7|19361.7|19445.86|19365.86|19441.5|19361.5|10
1731194880000|2024-11-09 23:28:00|19441.08|19361.08|19438.75|19358.75|19441.11|19361.11|19438.75|19358.75|10
1731194890000|2024-11-09 23:28:10|19437.52|19357.52|19433.14|19353.14|19437.64|19357.64|19433.14|19353.14|10
1731194900000|2024-11-09 23:28:20|19432.62|19352.62|19434.41|19354.41|19434.75|19354.75|19432.56|19352.56|9
1731194910000|2024-11-09 23:28:30|19434.39|19354.39|19435.48|19355.48|19435.51|19355.51|19434.39|19354.39|10
1731194920000|2024-11-09 23:28:40|19436.28|19356.28|19437.31|19357.31|19437.31|19357.31|19435.35|19355.35|10
1731194930000|2024-11-09 23:28:50|19438.42|19358.42|19440.19|19360.19|19440.88|19360.88|19438.21|19358.21|10
1731194940000|2024-11-09 23:29:00|19441.64|19361.64|19443|19363|19443.17|19363.17|19441.12|19361.12|10
1731194950000|2024-11-09 23:29:10|19443.16|19363.16|19443.23|19363.23|19444.73|19364.73|19443.11|19363.11|10
1731194960000|2024-11-09 23:29:20|19443.99|19363.99|19442.48|19362.48|19443.99|19363.99|19442.32|19362.32|10
1731194970000|2024-11-09 23:29:30|19442.66|19362.66|19443.06|19363.06|19443.23|19363.23|19441.2|19361.2|10
1731194980000|2024-11-09 23:29:40|19443.16|19363.16|19443.1|19363.1|19444.24|19364.24|19443.1|19363.1|10
1731194990000|2024-11-09 23:29:50|19443.53|19363.53|19445.29|19365.29|19445.29|19365.29|19443.53|19363.53|10
1731195000000|2024-11-09 23:30:00|19444.92|19364.92|19446.82|19366.82|19446.82|19366.82|19444.92|19364.92|10
1731195010000|2024-11-09 23:30:10|19447.49|19367.49|19447.69|19367.69|19447.69|19367.69|19446.15|19366.15|10
1731195020000|2024-11-09 23:30:20|19447.62|19367.62|19451.46|19371.46|19451.46|19371.46|19447.62|19367.62|10
1731195030000|2024-11-09 23:30:30|19451.48|19371.48|19450.89|19370.89|19451.99|19371.99|19450.89|19370.89|10
1731195040000|2024-11-09 23:30:40|19451.42|19371.42|19452.67|19372.67|19452.67|19372.67|19450.79|19370.79|10
1731195050000|2024-11-09 23:30:50|19452.51|19372.51|19457.57|19377.57|19457.69|19377.69|19451.6|19371.6|10
1731195060000|2024-11-09 23:31:00|19456.72|19376.72|19455.83|19375.83|19457.71|19377.71|19455.83|19375.83|10
1731195070000|2024-11-09 23:31:10|19455.74|19375.74|19455.81|19375.81|19458.28|19378.28|19455.74|19375.74|10
1731195080000|2024-11-09 23:31:20|19455.83|19375.83|19449.99|19369.99|19455.83|19375.83|19449.99|19369.99|10
1731195090000|2024-11-09 23:31:30|19449.52|19369.52|19444.81|19364.81|19449.52|19369.52|19444.81|19364.81|9
1731195100000|2024-11-09 23:31:40|19444.18|19364.18|19442.53|19362.53|19444.18|19364.18|19442.53|19362.53|10
1731195110000|2024-11-09 23:31:50|19442.03|19362.03|19439.31|19359.31|19442.03|19362.03|19439.31|19359.31|9
1731195120000|2024-11-09 23:32:00|19439.15|19359.15|19440.25|19360.25|19440.25|19360.25|19438.66|19358.66|10
1731195130000|2024-11-09 23:32:10|19440.28|19360.28|19439.1|19359.1|19440.37|19360.37|19439.1|19359.1|10
1731195140000|2024-11-09 23:32:20|19439.38|19359.38|19441.19|19361.19|19441.19|19361.19|19438.83|19358.83|10
1731195150000|2024-11-09 23:32:30|19441.29|19361.29|19438.21|19358.21|19441.29|19361.29|19438.21|19358.21|10
1731195160000|2024-11-09 23:32:40|19438.23|19358.23|19431.99|19351.99|19438.23|19358.23|19431.79|19351.79|10
1731195170000|2024-11-09 23:32:50|19432.34|19352.34|19428.27|19348.27|19432.34|19352.34|19428.27|19348.27|9
1731195180000|2024-11-09 23:33:00|19425.34|19345.34|19426.31|19346.31|19426.9|19346.9|19425.34|19345.34|10
1731195190000|2024-11-09 23:33:10|19426.37|19346.37|19420.62|19340.62|19426.71|19346.71|19420.62|19340.62|10
1731195200000|2024-11-09 23:33:20|19419.51|19339.51|19412.58|19332.58|19419.51|19339.51|19412.58|19332.58|10
1731195210000|2024-11-09 23:33:30|19412.21|19332.21|19406.51|19326.51|19413.57|19333.57|19406.51|19326.51|10
1731195220000|2024-11-09 23:33:40|19407.05|19327.05|19406.07|19326.07|19407.05|19327.05|19404.7|19324.7|10
1731195230000|2024-11-09 23:33:50|19406.74|19326.74|19412.28|19332.28|19412.28|19332.28|19406.74|19326.74|10
1731195240000|2024-11-09 23:34:00|19413.97|19333.97|19417.75|19337.75|19417.75|19337.75|19413.97|19333.97|10
1731195250000|2024-11-09 23:34:10|19417.55|19337.55|19419.55|19339.55|19419.55|19339.55|19417.21|19337.21|10
1731195260000|2024-11-09 23:34:20|19419.91|19339.91|19415.95|19335.95|19419.91|19339.91|19415.95|19335.95|10
1731195270000|2024-11-09 23:34:30|19415.68|19335.68|19415.69|19335.69|19416.02|19336.02|19414.95|19334.95|10
1731195280000|2024-11-09 23:34:40|19414.9|19334.9|19414.8|19334.8|19415.43|19335.43|19414.56|19334.56|10
1731195290000|2024-11-09 23:34:50|19415.21|19335.21|19421.92|19341.92|19421.92|19341.92|19415.21|19335.21|10
1731195300000|2024-11-09 23:35:00|19422.63|19342.63|19422.31|19342.31|19423.19|19343.19|19422.31|19342.31|10
1731195310000|2024-11-09 23:35:10|19421.51|19341.51|19421.08|19341.08|19421.62|19341.62|19419.83|19339.83|10
1731195320000|2024-11-09 23:35:20|19420.82|19340.82|19422.44|19342.44|19422.96|19342.96|19420.77|19340.77|10
1731195330000|2024-11-09 23:35:30|19422.48|19342.48|19421.94|19341.94|19422.48|19342.48|19421.39|19341.39|10
1731195340000|2024-11-09 23:35:40|19422.02|19342.02|19423.73|19343.73|19423.73|19343.73|19421.89|19341.89|10
1731195350000|2024-11-09 23:35:50|19423.91|19343.91|19427.04|19347.04|19427.04|19347.04|19423.45|19343.45|10
1731195360000|2024-11-09 23:36:00|19427.13|19347.13|19428.61|19348.61|19429.12|19349.12|19426.14|19346.14|10
1731195370000|2024-11-09 23:36:10|19427.91|19347.91|19432.62|19352.62|19432.62|19352.62|19427.75|19347.75|9
1731195380000|2024-11-09 23:36:20|19432.34|19352.34|19437.17|19357.17|19437.17|19357.17|19432.34|19352.34|10
1731195390000|2024-11-09 23:36:30|19437.1|19357.1|19433.53|19353.53|19437.1|19357.1|19433.4|19353.4|10
1731195400000|2024-11-09 23:36:40|19433.39|19353.39|19431.28|19351.28|19434.23|19354.23|19431.28|19351.28|10
1731195410000|2024-11-09 23:36:50|19431.36|19351.36|19435.01|19355.01|19435.01|19355.01|19430.4|19350.4|10
1731195420000|2024-11-09 23:37:00|19434.74|19354.74|19436.9|19356.9|19437.09|19357.09|19434.64|19354.64|10
1731195430000|2024-11-09 23:37:10|19436.48|19356.48|19433.64|19353.64|19436.48|19356.48|19433.64|19353.64|10
1731195440000|2024-11-09 23:37:20|19434.34|19354.34|19431.54|19351.54|19434.34|19354.34|19431.54|19351.54|10
1731195450000|2024-11-09 23:37:30|19431.74|19351.74|19430.29|19350.29|19431.78|19351.78|19430.19|19350.19|9
1731195460000|2024-11-09 23:37:40|19430.32|19350.32|19431.6|19351.6|19431.6|19351.6|19430.03|19350.03|10
1731195470000|2024-11-09 23:37:50|19432.83|19352.83|19436.15|19356.15|19436.15|19356.15|19432.83|19352.83|10
1731195480000|2024-11-09 23:38:00|19436.09|19356.09|19437.2|19357.2|19437.2|19357.2|19436.09|19356.09|9
1731195490000|2024-11-09 23:38:10|19437.14|19357.14|19436.7|19356.7|19437.4|19357.4|19436.51|19356.51|10
1731195500000|2024-11-09 23:38:20|19437.19|19357.19|19440.08|19360.08|19440.08|19360.08|19437.19|19357.19|10
1731195510000|2024-11-09 23:38:30|19440.22|19360.22|19444.35|19364.35|19444.35|19364.35|19440.22|19360.22|10
1731195520000|2024-11-09 23:38:40|19444.97|19364.97|19445.67|19365.67|19445.67|19365.67|19444.26|19364.26|10
1731195530000|2024-11-09 23:38:50|19444.8|19364.8|19444.96|19364.96|19445.46|19365.46|19444.46|19364.46|10
1731195540000|2024-11-09 23:39:00|19445.4|19365.4|19445.05|19365.05|19445.51|19365.51|19444.89|19364.89|10
1731195550000|2024-11-09 23:39:10|19445.24|19365.24|19442.97|19362.97|19445.65|19365.65|19442.97|19362.97|10
1731195560000|2024-11-09 23:39:20|19443.49|19363.49|19441.22|19361.22|19443.49|19363.49|19441.22|19361.22|10
1731195570000|2024-11-09 23:39:30|19440.88|19360.88|19442.75|19362.75|19442.77|19362.77|19440.42|19360.42|10
1731195580000|2024-11-09 23:39:40|19442.51|19362.51|19442.36|19362.36|19443.55|19363.55|19442.21|19362.21|10
1731195590000|2024-11-09 23:39:50|19441.99|19361.99|19442.72|19362.72|19442.73|19362.73|19441.66|19361.66|10
1731195600000|2024-11-09 23:40:00|19442.66|19362.66|19443.3|19363.3|19443.32|19363.32|19442.16|19362.16|10
1731195610000|2024-11-09 23:40:10|19443.4|19363.4|19443.27|19363.27|19443.61|19363.61|19442.84|19362.84|10
1731195620000|2024-11-09 23:40:20|19442.84|19362.84|19441.46|19361.46|19442.84|19362.84|19441.22|19361.22|9
1731195630000|2024-11-09 23:40:30|19441.32|19361.32|19442.1|19362.1|19442.35|19362.35|19441.32|19361.32|10
1731195640000|2024-11-09 23:40:40|19442.63|19362.63|19442.52|19362.52|19442.63|19362.63|19440.88|19360.88|9
1731195650000|2024-11-09 23:40:50|19443|19363|19441.85|19361.85|19443.17|19363.17|19441.61|19361.61|10
1731195660000|2024-11-09 23:41:00|19441.53|19361.53|19440.34|19360.34|19441.53|19361.53|19439.88|19359.88|10
1731195670000|2024-11-09 23:41:10|19440.53|19360.53|19440.67|19360.67|19440.81|19360.81|19440.27|19360.27|7
1731195680000|2024-11-09 23:41:20|19440.75|19360.75|19441.51|19361.51|19441.8|19361.8|19440.75|19360.75|10
1731195690000|2024-11-09 23:41:30|19441.78|19361.78|19441.49|19361.49|19441.78|19361.78|19440.95|19360.95|9
1731195700000|2024-11-09 23:41:40|19438.99|19358.99|19438.91|19358.91|19440.09|19360.09|19438.91|19358.91|10
1731195710000|2024-11-09 23:41:50|19438.56|19358.56|19436.28|19356.28|19438.56|19358.56|19435.69|19355.69|10
1731195720000|2024-11-09 23:42:00|19436.63|19356.63|19440.35|19360.35|19440.35|19360.35|19436.63|19356.63|10
1731195730000|2024-11-09 23:42:10|19440.65|19360.65|19440.74|19360.74|19441.36|19361.36|19440.06|19360.06|10
1731195740000|2024-11-09 23:42:20|19441.01|19361.01|19441.64|19361.64|19442.44|19362.44|19440.92|19360.92|10
1731195750000|2024-11-09 23:42:30|19441.48|19361.48|19443.79|19363.79|19443.79|19363.79|19441.48|19361.48|10
1731195760000|2024-11-09 23:42:40|19444.26|19364.26|19444.63|19364.63|19444.63|19364.63|19443.99|19363.99|10
1731195770000|2024-11-09 23:42:50|19445.2|19365.2|19447.28|19367.28|19447.28|19367.28|19445.2|19365.2|10
1731195780000|2024-11-09 23:43:00|19448.29|19368.29|19448.51|19368.51|19448.99|19368.99|19448.17|19368.17|10
1731195790000|2024-11-09 23:43:10|19448.84|19368.84|19450.49|19370.49|19450.49|19370.49|19448.82|19368.82|10
1731195800000|2024-11-09 23:43:20|19450.55|19370.55|19453|19373|19453|19373|19450.55|19370.55|10
1731195810000|2024-11-09 23:43:30|19452.58|19372.58|19453.67|19373.67|19453.77|19373.77|19452.58|19372.58|10
1731195820000|2024-11-09 23:43:40|19453.64|19373.64|19452.73|19372.73|19453.64|19373.64|19452.42|19372.42|10
1731195830000|2024-11-09 23:43:50|19451.77|19371.77|19449.67|19369.67|19451.77|19371.77|19449.49|19369.49|9
1731195840000|2024-11-09 23:44:00|19449.58|19369.58|19447.98|19367.98|19449.58|19369.58|19447.98|19367.98|10
1731195850000|2024-11-09 23:44:10|19447.7|19367.7|19445.52|19365.52|19447.7|19367.7|19445.52|19365.52|9
1731195860000|2024-11-09 23:44:20|19445.45|19365.45|19445.76|19365.76|19446.2|19366.2|19444.43|19364.43|10
1731195870000|2024-11-09 23:44:30|19447.16|19367.16|19448.62|19368.62|19448.79|19368.79|19447.16|19367.16|10
1731195880000|2024-11-09 23:44:40|19449.14|19369.14|19445.57|19365.57|19449.14|19369.14|19445.57|19365.57|10
1731195890000|2024-11-09 23:44:50|19445.85|19365.85|19445.7|19365.7|19446.18|19366.18|19445.7|19365.7|10
1731195900000|2024-11-09 23:45:00|19445.1|19365.1|19445.49|19365.49|19445.68|19365.68|19444.5|19364.5|10
1731195910000|2024-11-09 23:45:10|19444.8|19364.8|19444.3|19364.3|19446.9|19366.9|19444.27|19364.27|10
1731195920000|2024-11-09 23:45:20|19444.11|19364.11|19444.25|19364.25|19444.25|19364.25|19443.65|19363.65|10
1731195930000|2024-11-09 23:45:30|19444.65|19364.65|19442.51|19362.51|19444.65|19364.65|19442.51|19362.51|10
1731195940000|2024-11-09 23:45:40|19442.03|19362.03|19439.52|19359.52|19442.04|19362.04|19439.52|19359.52|9
1731195950000|2024-11-09 23:45:50|19438.37|19358.37|19435.41|19355.41|19438.84|19358.84|19435.41|19355.41|10
1731195960000|2024-11-09 23:46:00|19434.66|19354.66|19428.11|19348.11|19434.66|19354.66|19428.11|19348.11|10
1731195970000|2024-11-09 23:46:10|19428.1|19348.1|19426.73|19346.73|19428.75|19348.75|19426.73|19346.73|10
1731195980000|2024-11-09 23:46:20|19428.03|19348.03|19426.81|19346.81|19429.6|19349.6|19426.81|19346.81|10
1731195990000|2024-11-09 23:46:30|19427.02|19347.02|19427.59|19347.59|19427.59|19347.59|19426.92|19346.92|10
1731196000000|2024-11-09 23:46:40|19427.18|19347.18|19422.95|19342.95|19427.8|19347.8|19422.95|19342.95|9
1731196010000|2024-11-09 23:46:50|19423.34|19343.34|19424.47|19344.47|19424.69|19344.69|19422.77|19342.77|10
1731196020000|2024-11-09 23:47:00|19424.37|19344.37|19424.36|19344.36|19426.05|19346.05|19424.21|19344.21|10
1731196030000|2024-11-09 23:47:10|19423.81|19343.81|19422.16|19342.16|19423.84|19343.84|19422.09|19342.09|10
1731196040000|2024-11-09 23:47:20|19422.89|19342.89|19422.58|19342.58|19424.93|19344.93|19422.58|19342.58|10
1731196050000|2024-11-09 23:47:30|19420.85|19340.85|19420.71|19340.71|19420.85|19340.85|19419.02|19339.02|9
1731196060000|2024-11-09 23:47:40|19419.88|19339.88|19416.85|19336.85|19419.88|19339.88|19416.85|19336.85|10
1731196070000|2024-11-09 23:47:50|19416.33|19336.33|19413.83|19333.83|19416.33|19336.33|19413.45|19333.45|10
1731196080000|2024-11-09 23:48:00|19414.09|19334.09|19412.17|19332.17|19414.09|19334.09|19411.76|19331.76|10
1731196090000|2024-11-09 23:48:10|19411.59|19331.59|19412.31|19332.31|19413.49|19333.49|19411.4|19331.4|10
1731196100000|2024-11-09 23:48:20|19411.49|19331.49|19408.42|19328.42|19411.49|19331.49|19408.42|19328.42|10
1731196110000|2024-11-09 23:48:30|19408.64|19328.64|19406.2|19326.2|19410.76|19330.76|19406.2|19326.2|10
1731196120000|2024-11-09 23:48:40|19406.13|19326.13|19404.95|19324.95|19407.04|19327.04|19404.9|19324.9|10
1731196130000|2024-11-09 23:48:50|19404.98|19324.98|19404.32|19324.32|19405.34|19325.34|19404.32|19324.32|10
1731196140000|2024-11-09 23:49:00|19404.79|19324.79|19406.49|19326.49|19406.49|19326.49|19403.76|19323.76|10
1731196150000|2024-11-09 23:49:10|19406.63|19326.63|19413.2|19333.2|19413.2|19333.2|19406.63|19326.63|10
1731196160000|2024-11-09 23:49:20|19413.66|19333.66|19413.62|19333.62|19413.8|19333.8|19413.11|19333.11|10
1731196170000|2024-11-09 23:49:30|19413.4|19333.4|19412.87|19332.87|19413.68|19333.68|19412.87|19332.87|10
1731196180000|2024-11-09 23:49:40|19413.31|19333.31|19414.54|19334.54|19414.54|19334.54|19413.13|19333.13|10
1731196190000|2024-11-09 23:49:50|19415.23|19335.23|19418.59|19338.59|19421.22|19341.22|19415.23|19335.23|10
1731196200000|2024-11-09 23:50:00|19418.91|19338.91|19415.05|19335.05|19418.93|19338.93|19415.05|19335.05|10
1731196210000|2024-11-09 23:50:10|19414.26|19334.26|19415.53|19335.53|19415.53|19335.53|19413.25|19333.25|10
1731196220000|2024-11-09 23:50:20|19416.13|19336.13|19424.01|19344.01|19424.64|19344.64|19416.05|19336.05|10
1731196230000|2024-11-09 23:50:30|19424.34|19344.34|19426.59|19346.59|19426.62|19346.62|19424.34|19344.34|10
1731196240000|2024-11-09 23:50:40|19426.2|19346.2|19423.15|19343.15|19426.3|19346.3|19423.15|19343.15|10
1731196250000|2024-11-09 23:50:50|19423.21|19343.21|19424.1|19344.1|19424.1|19344.1|19423.05|19343.05|10
1731196260000|2024-11-09 23:51:00|19424.05|19344.05|19423.78|19343.78|19424.94|19344.94|19423.78|19343.78|10
1731196270000|2024-11-09 23:51:10|19423.64|19343.64|19422.97|19342.97|19425.07|19345.07|19421.86|19341.86|10
1731196280000|2024-11-09 23:51:20|19422.59|19342.59|19421.4|19341.4|19422.71|19342.71|19420.61|19340.61|10
1731196290000|2024-11-09 23:51:30|19421.69|19341.69|19413.65|19333.65|19421.69|19341.69|19413.58|19333.58|10
1731196300000|2024-11-09 23:51:40|19413.83|19333.83|19414.18|19334.18|19414.18|19334.18|19412.62|19332.62|10
1731196310000|2024-11-09 23:51:50|19413.76|19333.76|19410.6|19330.6|19413.76|19333.76|19410.55|19330.55|10
1731196320000|2024-11-09 23:52:00|19410.3|19330.3|19381.78|19301.78|19410.3|19330.3|19381.78|19301.78|10
1731196330000|2024-11-09 23:52:10|19375.09|19295.09|19360.94|19280.94|19375.09|19295.09|19360.94|19280.94|10
1731196340000|2024-11-09 23:52:20|19360.74|19280.74|19359.21|19279.21|19360.93|19280.93|19359.21|19279.21|10
1731196350000|2024-11-09 23:52:30|19360.09|19280.09|19357.7|19277.7|19360.2|19280.2|19356.79|19276.79|10
1731196360000|2024-11-09 23:52:40|19357.47|19277.47|19363.26|19283.26|19363.26|19283.26|19357.47|19277.47|10
1731196370000|2024-11-09 23:52:50|19364.1|19284.1|19368.2|19288.2|19368.2|19288.2|19364.1|19284.1|10
1731196380000|2024-11-09 23:53:00|19369.23|19289.23|19371.24|19291.24|19371.24|19291.24|19369.23|19289.23|10
1731196390000|2024-11-09 23:53:10|19371.49|19291.49|19370.5|19290.5|19371.49|19291.49|19370.38|19290.38|9
1731196400000|2024-11-09 23:53:20|19370.47|19290.47|19372.14|19292.14|19372.14|19292.14|19369.53|19289.53|10
1731196410000|2024-11-09 23:53:30|19372.46|19292.46|19376.52|19296.52|19376.88|19296.88|19372.46|19292.46|10
1731196420000|2024-11-09 23:53:40|19377.02|19297.02|19375.55|19295.55|19377.07|19297.07|19375.55|19295.55|10
1731196430000|2024-11-09 23:53:50|19375.63|19295.63|19377.08|19297.08|19377.1|19297.1|19374.32|19294.32|10
1731196440000|2024-11-09 23:54:00|19376.74|19296.74|19376.61|19296.61|19376.74|19296.74|19375.53|19295.53|10
1731196450000|2024-11-09 23:54:10|19376.46|19296.46|19372.46|19292.46|19377.04|19297.04|19372.46|19292.46|10
1731196460000|2024-11-09 23:54:20|19372.76|19292.76|19367.8|19287.8|19372.76|19292.76|19367.78|19287.78|10
1731196470000|2024-11-09 23:54:30|19366.82|19286.82|19362.76|19282.76|19366.9|19286.9|19362.76|19282.76|10
1731196480000|2024-11-09 23:54:40|19362.95|19282.95|19362.65|19282.65|19363.5|19283.5|19362.62|19282.62|10
1731196490000|2024-11-09 23:54:50|19363.18|19283.18|19360.31|19280.31|19363.28|19283.28|19359.95|19279.95|10
1731196500000|2024-11-09 23:55:00|19360.39|19280.39|19362.17|19282.17|19362.96|19282.96|19360.39|19280.39|10
1731196510000|2024-11-09 23:55:10|19361.9|19281.9|19359.9|19279.9|19362.19|19282.19|19359.9|19279.9|10
1731196520000|2024-11-09 23:55:20|19357.85|19277.85|19355.89|19275.89|19357.85|19277.85|19355.51|19275.51|10
1731196530000|2024-11-09 23:55:30|19355.55|19275.55|19355.25|19275.25|19355.55|19275.55|19353.74|19273.74|10
1731196540000|2024-11-09 23:55:40|19355.93|19275.93|19364.61|19284.61|19364.61|19284.61|19355.93|19275.93|10
1731196550000|2024-11-09 23:55:50|19365.29|19285.29|19365.37|19285.37|19365.86|19285.86|19363.48|19283.48|10
1731196560000|2024-11-09 23:56:00|19365.8|19285.8|19370.92|19290.92|19370.92|19290.92|19365.8|19285.8|10
1731196570000|2024-11-09 23:56:10|19371.34|19291.34|19377.32|19297.32|19377.32|19297.32|19371.34|19291.34|10
1731196580000|2024-11-09 23:56:20|19377.29|19297.29|19379.91|19299.91|19379.91|19299.91|19377.29|19297.29|10
1731196590000|2024-11-09 23:56:30|19380.35|19300.35|19382.78|19302.78|19382.78|19302.78|19378.24|19298.24|10
1731196600000|2024-11-09 23:56:40|19383.04|19303.04|19384.05|19304.05|19384.05|19304.05|19382.49|19302.49|9
1731196610000|2024-11-09 23:56:50|19385.17|19305.17|19387.79|19307.79|19387.79|19307.79|19385.12|19305.12|10
1731196620000|2024-11-09 23:57:00|19387.6|19307.6|19393.04|19313.04|19393.04|19313.04|19387.6|19307.6|10
1731196630000|2024-11-09 23:57:10|19393.53|19313.53|19397.62|19317.62|19397.79|19317.79|19393.53|19313.53|10
1731196640000|2024-11-09 23:57:20|19396.67|19316.67|19397.52|19317.52|19397.85|19317.85|19396.67|19316.67|10
1731196650000|2024-11-09 23:57:30|19398.19|19318.19|19401.62|19321.62|19401.77|19321.77|19398.19|19318.19|10
1731196660000|2024-11-09 23:57:40|19402.67|19322.67|19405.95|19325.95|19406.1|19326.1|19402.67|19322.67|10
1731196670000|2024-11-09 23:57:50|19406.02|19326.02|19407.29|19327.29|19407.82|19327.82|19406.02|19326.02|10
1731196680000|2024-11-09 23:58:00|19407.2|19327.2|19405.2|19325.2|19407.2|19327.2|19405.2|19325.2|10
1731196690000|2024-11-09 23:58:10|19404.22|19324.22|19405.9|19325.9|19407.19|19327.19|19402.4|19322.4|10
1731196700000|2024-11-09 23:58:20|19405.63|19325.63|19406.62|19326.62|19407.59|19327.59|19405.03|19325.03|10
1731196710000|2024-11-09 23:58:30|19407.87|19327.87|19409.97|19329.97|19410.26|19330.26|19407.87|19327.87|10
1731196720000|2024-11-09 23:58:40|19409.79|19329.79|19408.98|19328.98|19410.34|19330.34|19408.98|19328.98|10
1731196730000|2024-11-09 23:58:50|19409.79|19329.79|19407.05|19327.05|19409.79|19329.79|19406.81|19326.81|10
1731196740000|2024-11-09 23:59:00|19407.14|19327.14|19403.99|19323.99|19407.14|19327.14|19403.99|19323.99|10
1731196750000|2024-11-09 23:59:10|19403.41|19323.41|19403.88|19323.88|19405.67|19325.67|19403.39|19323.39|10
1731196760000|2024-11-09 23:59:20|19405.5|19325.5|19405.3|19325.3|19405.63|19325.63|19404.27|19324.27|10
1731196770000|2024-11-09 23:59:30|19404.89|19324.89|19403.91|19323.91|19404.89|19324.89|19403.47|19323.47|10
1731196780000|2024-11-09 23:59:40|19403.7|19323.7|19403.72|19323.72|19404.18|19324.18|19403.31|19323.31|10
1731196790000|2024-11-09 23:59:50|19403.24|19323.24|19400.3|19320.3|19403.52|19323.52|19399.82|19319.82|10
1731196800000|2024-11-10 00:00:00|19400.27|19320.27|19398.01|19318.01|19400.27|19320.27|19397.21|19317.21|10
1731196810000|2024-11-10 00:00:10|19398.6|19318.6|19404.5|19324.5|19404.99|19324.99|19398.4|19318.4|10
1731196820000|2024-11-10 00:00:20|19404|19324|19400.9|19320.9|19404.23|19324.23|19400.33|19320.33|10
1731196830000|2024-11-10 00:00:30|19400.77|19320.77|19401.67|19321.67|19401.76|19321.76|19400.35|19320.35|10
1731196840000|2024-11-10 00:00:40|19401.84|19321.84|19399.5|19319.5|19402.12|19322.12|19399.31|19319.31|10
1731196850000|2024-11-10 00:00:50|19400.46|19320.46|19399.13|19319.13|19400.46|19320.46|19396.66|19316.66|10
1731196860000|2024-11-10 00:01:00|19398.74|19318.74|19396.58|19316.58|19399.2|19319.2|19396.58|19316.58|9
1731196870000|2024-11-10 00:01:10|19395.97|19315.97|19394.04|19314.04|19396.2|19316.2|19394.04|19314.04|10
1731196880000|2024-11-10 00:01:20|19393.44|19313.44|19393.74|19313.74|19394.23|19314.23|19392.86|19312.86|10
1731196890000|2024-11-10 00:01:30|19393.39|19313.39|19390.46|19310.46|19393.39|19313.39|19390.46|19310.46|10
1731196900000|2024-11-10 00:01:40|19390.15|19310.15|19389.82|19309.82|19390.15|19310.15|19388|19308|10
1731196910000|2024-11-10 00:01:50|19390.13|19310.13|19386.5|19306.5|19390.13|19310.13|19386.5|19306.5|10
1731196920000|2024-11-10 00:02:00|19385.33|19305.33|19382.51|19302.51|19385.33|19305.33|19382.3|19302.3|10
1731196930000|2024-11-10 00:02:10|19383.06|19303.06|19380.01|19300.01|19383.06|19303.06|19378.99|19298.99|10
1731196940000|2024-11-10 00:02:20|19380.71|19300.71|19379.38|19299.38|19381.01|19301.01|19378.82|19298.82|10
1731196950000|2024-11-10 00:02:30|19378.62|19298.62|19364.88|19284.88|19378.62|19298.62|19364.88|19284.88|10
1731196960000|2024-11-10 00:02:40|19362.6|19282.6|19357.5|19277.5|19363.44|19283.44|19357.5|19277.5|10
1731196970000|2024-11-10 00:02:50|19356.83|19276.83|19340.88|19260.88|19356.83|19276.83|19340.29|19260.29|10
1731196980000|2024-11-10 00:03:00|19339.48|19259.48|19334.58|19254.58|19339.48|19259.48|19334.57|19254.57|10
1731196990000|2024-11-10 00:03:10|19332.92|19252.92|19328.92|19248.92|19332.92|19252.92|19328.92|19248.92|10
1731197000000|2024-11-10 00:03:20|19328.78|19248.78|19328.5|19248.5|19328.91|19248.91|19327.55|19247.55|10
1731197010000|2024-11-10 00:03:30|19328.24|19248.24|19327.77|19247.77|19329.36|19249.36|19327.77|19247.77|10
1731197020000|2024-11-10 00:03:40|19327.64|19247.64|19327.09|19247.09|19327.64|19247.64|19326.65|19246.65|10
1731197030000|2024-11-10 00:03:50|19326.19|19246.19|19324.87|19244.87|19326.19|19246.19|19324.14|19244.14|10
1731197040000|2024-11-10 00:04:00|19324.5|19244.5|19321.42|19241.42|19324.87|19244.87|19320.93|19240.93|10
1731197050000|2024-11-10 00:04:10|19322.04|19242.04|19320.78|19240.78|19322.86|19242.86|19320.78|19240.78|10
1731197060000|2024-11-10 00:04:20|19321.13|19241.13|19316.65|19236.65|19321.13|19241.13|19316.3|19236.3|10
1731197070000|2024-11-10 00:04:30|19316.53|19236.53|19315.66|19235.66|19316.53|19236.53|19313.83|19233.83|10
1731197080000|2024-11-10 00:04:40|19315.97|19235.97|19317.76|19237.76|19317.76|19237.76|19315.97|19235.97|10
1731197090000|2024-11-10 00:04:50|19318.08|19238.08|19314.32|19234.32|19319.24|19239.24|19314.32|19234.32|10
1731197100000|2024-11-10 00:05:00|19314.47|19234.47|19319.66|19239.66|19321.14|19241.14|19314.47|19234.47|10
1731197110000|2024-11-10 00:05:10|19318.88|19238.88|19321.6|19241.6|19321.82|19241.82|19318.88|19238.88|10
1731197120000|2024-11-10 00:05:20|19322.5|19242.5|19325.59|19245.59|19325.59|19245.59|19322.5|19242.5|9
1731197130000|2024-11-10 00:05:30|19325.73|19245.73|19332.5|19252.5|19332.72|19252.72|19325.73|19245.73|10
1731197140000|2024-11-10 00:05:40|19332.54|19252.54|19332.49|19252.49|19333.74|19253.74|19332.48|19252.48|10
1731197150000|2024-11-10 00:05:50|19332.74|19252.74|19336.15|19256.15|19337.25|19257.25|19332.64|19252.64|10
1731197160000|2024-11-10 00:06:00|19334.59|19254.59|19341.57|19261.57|19341.57|19261.57|19334.59|19254.59|10
1731197170000|2024-11-10 00:06:10|19341.69|19261.69|19344.27|19264.27|19344.35|19264.35|19341.69|19261.69|10
1731197180000|2024-11-10 00:06:20|19344.18|19264.18|19343.58|19263.58|19345.41|19265.41|19343.58|19263.58|10
1731197190000|2024-11-10 00:06:30|19343.4|19263.4|19344.13|19264.13|19344.13|19264.13|19342.72|19262.72|9
1731197200000|2024-11-10 00:06:40|19345.9|19265.9|19351.83|19271.83|19351.83|19271.83|19345.9|19265.9|10
1731197210000|2024-11-10 00:06:50|19352.1|19272.1|19356.82|19276.82|19356.96|19276.96|19352.1|19272.1|10
1731197220000|2024-11-10 00:07:00|19356.32|19276.32|19358.88|19278.88|19358.88|19278.88|19356.32|19276.32|10
1731197230000|2024-11-10 00:07:10|19358.75|19278.75|19356.11|19276.11|19358.75|19278.75|19355.18|19275.18|10
1731197240000|2024-11-10 00:07:20|19356.4|19276.4|19359.34|19279.34|19359.66|19279.66|19356.26|19276.26|10
1731197250000|2024-11-10 00:07:30|19358.72|19278.72|19353.85|19273.85|19358.72|19278.72|19353.85|19273.85|10
1731197260000|2024-11-10 00:07:40|19351.93|19271.93|19346.54|19266.54|19351.93|19271.93|19346.54|19266.54|10
1731197270000|2024-11-10 00:07:50|19345.91|19265.91|19343.1|19263.1|19345.91|19265.91|19343.1|19263.1|10
1731197280000|2024-11-10 00:08:00|19342.26|19262.26|19344.34|19264.34|19344.34|19264.34|19341.31|19261.31|10
1731197290000|2024-11-10 00:08:10|19344.52|19264.52|19345.4|19265.4|19346.06|19266.06|19343.89|19263.89|10
1731197300000|2024-11-10 00:08:20|19345.57|19265.57|19345.63|19265.63|19345.98|19265.98|19344.88|19264.88|10
1731197310000|2024-11-10 00:08:30|19346.35|19266.35|19346.65|19266.65|19347.71|19267.71|19346.35|19266.35|9
1731197320000|2024-11-10 00:08:40|19344.24|19264.24|19343.1|19263.1|19344.24|19264.24|19343.1|19263.1|10
1731197330000|2024-11-10 00:08:50|19343.82|19263.82|19344.36|19264.36|19344.59|19264.59|19343.78|19263.78|10
1731197340000|2024-11-10 00:09:00|19343.2|19263.2|19345.51|19265.51|19345.51|19265.51|19343.2|19263.2|10
1731197350000|2024-11-10 00:09:10|19344.95|19264.95|19347.65|19267.65|19347.77|19267.77|19344.95|19264.95|9
1731197360000|2024-11-10 00:09:20|19348.28|19268.28|19347.56|19267.56|19348.86|19268.86|19347.52|19267.52|10
1731197370000|2024-11-10 00:09:30|19347.51|19267.51|19347.35|19267.35|19347.51|19267.51|19345.6|19265.6|10
1731197380000|2024-11-10 00:09:40|19347.32|19267.32|19350.15|19270.15|19350.65|19270.65|19347.32|19267.32|10
1731197390000|2024-11-10 00:09:50|19349.91|19269.91|19348.75|19268.75|19351.05|19271.05|19348.75|19268.75|9
1731197400000|2024-11-10 00:10:00|19350.3|19270.3|19352.26|19272.26|19352.26|19272.26|19349|19269|10
1731197410000|2024-11-10 00:10:10|19352.15|19272.15|19351.36|19271.36|19353.7|19273.7|19351.06|19271.06|9
1731197420000|2024-11-10 00:10:20|19351.2|19271.2|19347.96|19267.96|19351.2|19271.2|19347.6|19267.6|10
1731197430000|2024-11-10 00:10:30|19348.43|19268.43|19343.14|19263.14|19348.43|19268.43|19343.14|19263.14|10
1731197440000|2024-11-10 00:10:40|19344.37|19264.37|19347.1|19267.1|19347.1|19267.1|19344.33|19264.33|9
1731197450000|2024-11-10 00:10:50|19347.19|19267.19|19347.45|19267.45|19347.87|19267.87|19347.14|19267.14|10
1731197460000|2024-11-10 00:11:00|19347.5|19267.5|19347.7|19267.7|19347.86|19267.86|19346.71|19266.71|9
1731197470000|2024-11-10 00:11:10|19348.05|19268.05|19347.71|19267.71|19348.85|19268.85|19346.81|19266.81|10
1731197480000|2024-11-10 00:11:20|19347.11|19267.11|19357.46|19277.46|19357.49|19277.49|19347.11|19267.11|10
1731197490000|2024-11-10 00:11:30|19357.51|19277.51|19358.79|19278.79|19359.03|19279.03|19356.8|19276.8|10
1731197500000|2024-11-10 00:11:40|19358.37|19278.37|19367.34|19287.34|19367.34|19287.34|19358.37|19278.37|10
1731197510000|2024-11-10 00:11:50|19367.89|19287.89|19366.3|19286.3|19368.04|19288.04|19366.3|19286.3|9
1731197520000|2024-11-10 00:12:00|19366.05|19286.05|19358.79|19278.79|19366.05|19286.05|19358.79|19278.79|10
1731197530000|2024-11-10 00:12:10|19358.09|19278.09|19347.92|19267.92|19358.09|19278.09|19347.92|19267.92|10
1731197540000|2024-11-10 00:12:20|19348.75|19268.75|19351.37|19271.37|19351.37|19271.37|19348.75|19268.75|10
1731197550000|2024-11-10 00:12:30|19351.41|19271.41|19353.12|19273.12|19353.12|19273.12|19350.57|19270.57|10
1731197560000|2024-11-10 00:12:40|19353.1|19273.1|19352.13|19272.13|19353.1|19273.1|19352.13|19272.13|10
1731197570000|2024-11-10 00:12:50|19351.42|19271.42|19347.55|19267.55|19351.42|19271.42|19347.55|19267.55|10
1731197580000|2024-11-10 00:13:00|19347.68|19267.68|19348.38|19268.38|19348.38|19268.38|19347.47|19267.47|10
1731197590000|2024-11-10 00:13:10|19348.23|19268.23|19351.03|19271.03|19351.3|19271.3|19348.23|19268.23|10
1731197600000|2024-11-10 00:13:20|19350.73|19270.73|19351.94|19271.94|19351.94|19271.94|19350.66|19270.66|8
1731197610000|2024-11-10 00:13:30|19352.33|19272.33|19355.49|19275.49|19355.81|19275.81|19352.33|19272.33|10
1731197620000|2024-11-10 00:13:40|19355.31|19275.31|19357.91|19277.91|19357.91|19277.91|19354|19274|10
1731197630000|2024-11-10 00:13:50|19358.14|19278.14|19359.6|19279.6|19359.6|19279.6|19358.02|19278.02|10
1731197640000|2024-11-10 00:14:00|19360.29|19280.29|19360.61|19280.61|19361.51|19281.51|19360.29|19280.29|9
1731197650000|2024-11-10 00:14:10|19360.94|19280.94|19360.96|19280.96|19361.35|19281.35|19360.85|19280.85|10
1731197660000|2024-11-10 00:14:20|19360.78|19280.78|19367.8|19287.8|19367.8|19287.8|19360.78|19280.78|10
1731197670000|2024-11-10 00:14:30|19368.23|19288.23|19367.5|19287.5|19368.23|19288.23|19366.95|19286.95|9
1731197680000|2024-11-10 00:14:40|19367.89|19287.89|19369.36|19289.36|19370.35|19290.35|19367.89|19287.89|10
1731197690000|2024-11-10 00:14:50|19369.45|19289.45|19369.63|19289.63|19369.86|19289.86|19368.7|19288.7|10
1731197700000|2024-11-10 00:15:00|19368.61|19288.61|19373.32|19293.32|19373.32|19293.32|19368.61|19288.61|10
1731197710000|2024-11-10 00:15:10|19374.44|19294.44|19375.02|19295.02|19377.11|19297.11|19374.44|19294.44|10
1731197720000|2024-11-10 00:15:20|19373.52|19293.52|19375.37|19295.37|19375.37|19295.37|19373.2|19293.2|10
1731197730000|2024-11-10 00:15:30|19375.89|19295.89|19374.62|19294.62|19376.21|19296.21|19374.29|19294.29|10
1731197740000|2024-11-10 00:15:40|19374.05|19294.05|19373.97|19293.97|19374.78|19294.78|19373.11|19293.11|10
1731197750000|2024-11-10 00:15:50|19373.42|19293.42|19372.38|19292.38|19374.43|19294.43|19372.38|19292.38|10
1731197760000|2024-11-10 00:16:00|19372.87|19292.87|19375.28|19295.28|19375.28|19295.28|19372.87|19292.87|10
1731197770000|2024-11-10 00:16:10|19375.82|19295.82|19378.98|19298.98|19379.57|19299.57|19375.82|19295.82|10
1731197780000|2024-11-10 00:16:20|19378.16|19298.16|19381.91|19301.91|19382.07|19302.07|19377.97|19297.97|10
1731197790000|2024-11-10 00:16:30|19382.2|19302.2|19380.54|19300.54|19382.99|19302.99|19380.54|19300.54|9
1731197800000|2024-11-10 00:16:40|19380.13|19300.13|19382.27|19302.27|19382.27|19302.27|19379.85|19299.85|10
1731197810000|2024-11-10 00:16:50|19382.49|19302.49|19385.18|19305.18|19385.2|19305.2|19382.49|19302.49|10
1731197820000|2024-11-10 00:17:00|19385.88|19305.88|19391.54|19311.54|19391.54|19311.54|19385.88|19305.88|10
1731197830000|2024-11-10 00:17:10|19391.53|19311.53|19389.83|19309.83|19392|19312|19389.83|19309.83|10
1731197840000|2024-11-10 00:17:20|19390.06|19310.06|19391.22|19311.22|19391.48|19311.48|19390.04|19310.04|10
1731197850000|2024-11-10 00:17:30|19391.5|19311.5|19395.1|19315.1|19395.11|19315.11|19390.85|19310.85|10
1731197860000|2024-11-10 00:17:40|19395.27|19315.27|19393.82|19313.82|19395.27|19315.27|19393.68|19313.68|10
1731197870000|2024-11-10 00:17:50|19394.2|19314.2|19396.16|19316.16|19396.16|19316.16|19393.18|19313.18|10
1731197880000|2024-11-10 00:18:00|19395.85|19315.85|19392.32|19312.32|19397.77|19317.77|19392.32|19312.32|9
1731197890000|2024-11-10 00:18:10|19391.24|19311.24|19381.88|19301.88|19391.24|19311.24|19381.88|19301.88|10
1731197900000|2024-11-10 00:18:20|19382.34|19302.34|19381.79|19301.79|19382.6|19302.6|19381.14|19301.14|9
1731197910000|2024-11-10 00:18:30|19382.19|19302.19|19386.22|19306.22|19386.5|19306.5|19382.19|19302.19|10
1731197920000|2024-11-10 00:18:40|19386.85|19306.85|19389.8|19309.8|19390.02|19310.02|19386.71|19306.71|10
1731197930000|2024-11-10 00:18:50|19389.94|19309.94|19396.06|19316.06|19396.06|19316.06|19389.94|19309.94|10
1731197940000|2024-11-10 00:19:00|19397.34|19317.34|19400.77|19320.77|19400.77|19320.77|19397.34|19317.34|10
1731197950000|2024-11-10 00:19:10|19401.49|19321.49|19403.12|19323.12|19403.19|19323.19|19401.49|19321.49|10
1731197960000|2024-11-10 00:19:20|19402.5|19322.5|19400.27|19320.27|19402.5|19322.5|19400.27|19320.27|10
1731197970000|2024-11-10 00:19:30|19400|19320|19402.33|19322.33|19402.33|19322.33|19400|19320|10
1731197980000|2024-11-10 00:19:40|19402.22|19322.22|19404.44|19324.44|19405.79|19325.79|19402.22|19322.22|10
1731197990000|2024-11-10 00:19:50|19404.16|19324.16|19401.74|19321.74|19404.16|19324.16|19401.74|19321.74|10
1731198000000|2024-11-10 00:20:00|19401.63|19321.63|19405.51|19325.51|19405.51|19325.51|19400.15|19320.15|10
1731198010000|2024-11-10 00:20:10|19405.72|19325.72|19403.92|19323.92|19405.78|19325.78|19403.84|19323.84|10
1731198020000|2024-11-10 00:20:20|19403.86|19323.86|19397.18|19317.18|19403.86|19323.86|19397.18|19317.18|10
1731198030000|2024-11-10 00:20:30|19398.45|19318.45|19395.02|19315.02|19398.96|19318.96|19395.02|19315.02|10
1731198040000|2024-11-10 00:20:40|19391.18|19311.18|19380.01|19300.01|19391.18|19311.18|19380.01|19300.01|10
1731198050000|2024-11-10 00:20:50|19379.78|19299.78|19376.57|19296.57|19379.78|19299.78|19376.57|19296.57|10
1731198060000|2024-11-10 00:21:00|19376.74|19296.74|19379.8|19299.8|19379.8|19299.8|19373.78|19293.78|10
1731198070000|2024-11-10 00:21:10|19379.98|19299.98|19377.44|19297.44|19380.99|19300.99|19377.44|19297.44|10
1731198080000|2024-11-10 00:21:20|19377.31|19297.31|19370.55|19290.55|19377.31|19297.31|19370.55|19290.55|10
1731198090000|2024-11-10 00:21:30|19369.92|19289.92|19368.94|19288.94|19369.92|19289.92|19367.69|19287.69|10
1731198100000|2024-11-10 00:21:40|19369.32|19289.32|19369.51|19289.51|19369.51|19289.51|19367.77|19287.77|10
1731198110000|2024-11-10 00:21:50|19369.83|19289.83|19371.5|19291.5|19372.15|19292.15|19369.83|19289.83|10
1731198120000|2024-11-10 00:22:00|19371.51|19291.51|19373.5|19293.5|19373.57|19293.57|19371.43|19291.43|10
1731198130000|2024-11-10 00:22:10|19373.39|19293.39|19373.62|19293.62|19373.77|19293.77|19373.02|19293.02|10
1731198140000|2024-11-10 00:22:20|19373.28|19293.28|19375.56|19295.56|19375.56|19295.56|19373.28|19293.28|10
1731198150000|2024-11-10 00:22:30|19375.39|19295.39|19378.69|19298.69|19378.69|19298.69|19374.48|19294.48|10
1731198160000|2024-11-10 00:22:40|19378.51|19298.51|19379.41|19299.41|19379.41|19299.41|19378.26|19298.26|10
1731198170000|2024-11-10 00:22:50|19379.43|19299.43|19386.27|19306.27|19386.27|19306.27|19379.17|19299.17|10
1731198180000|2024-11-10 00:23:00|19387.46|19307.46|19391.92|19311.92|19391.92|19311.92|19387.46|19307.46|10
1731198190000|2024-11-10 00:23:10|19392.09|19312.09|19394.12|19314.12|19394.12|19314.12|19391.5|19311.5|10
1731198200000|2024-11-10 00:23:20|19394.15|19314.15|19400.28|19320.28|19400.28|19320.28|19394.15|19314.15|10
1731198210000|2024-11-10 00:23:30|19400.89|19320.89|19404.12|19324.12|19404.23|19324.23|19400.4|19320.4|10
1731198220000|2024-11-10 00:23:40|19404.37|19324.37|19402.27|19322.27|19404.66|19324.66|19402.03|19322.03|10
1731198230000|2024-11-10 00:23:50|19402.26|19322.26|19401|19321|19402.26|19322.26|19399.74|19319.74|10
1731198240000|2024-11-10 00:24:00|19401.42|19321.42|19405.22|19325.22|19405.5|19325.5|19401.42|19321.42|10
1731198250000|2024-11-10 00:24:10|19404.79|19324.79|19411.78|19331.78|19412.52|19332.52|19404.79|19324.79|10
1731198260000|2024-11-10 00:24:20|19411.9|19331.9|19415.67|19335.67|19415.67|19335.67|19411.9|19331.9|10
1731198270000|2024-11-10 00:24:30|19415.93|19335.93|19418.96|19338.96|19420.59|19340.59|19415.42|19335.42|10
1731198280000|2024-11-10 00:24:40|19418.78|19338.78|19417.93|19337.93|19418.78|19338.78|19416.89|19336.89|10
1731198290000|2024-11-10 00:24:50|19418.24|19338.24|19420.37|19340.37|19420.37|19340.37|19416.26|19336.26|10
1731198300000|2024-11-10 00:25:00|19419.91|19339.91|19421.95|19341.95|19421.95|19341.95|19419.91|19339.91|10
1731198310000|2024-11-10 00:25:10|19421.54|19341.54|19423.12|19343.12|19423.25|19343.25|19421.08|19341.08|10
1731198320000|2024-11-10 00:25:20|19423.24|19343.24|19423.66|19343.66|19423.66|19343.66|19422.29|19342.29|9
1731198330000|2024-11-10 00:25:30|19424.23|19344.23|19425.17|19345.17|19425.41|19345.41|19424.12|19344.12|10
1731198340000|2024-11-10 00:25:40|19425.22|19345.22|19431.67|19351.67|19431.67|19351.67|19425.22|19345.22|10
1731198350000|2024-11-10 00:25:50|19432.11|19352.11|19432.16|19352.16|19432.33|19352.33|19431.2|19351.2|10
1731198360000|2024-11-10 00:26:00|19432.5|19352.5|19435.17|19355.17|19435.17|19355.17|19432.09|19352.09|10
1731198370000|2024-11-10 00:26:10|19434.79|19354.79|19436.31|19356.31|19437.93|19357.93|19434.79|19354.79|10
1731198380000|2024-11-10 00:26:20|19436.09|19356.09|19439.47|19359.47|19439.47|19359.47|19436.09|19356.09|10
1731198390000|2024-11-10 00:26:30|19439.1|19359.1|19436.42|19356.42|19439.56|19359.56|19435.38|19355.38|10
1731198400000|2024-11-10 00:26:40|19437.05|19357.05|19437.94|19357.94|19437.94|19357.94|19436.71|19356.71|10
1731198410000|2024-11-10 00:26:50|19437.69|19357.69|19438.53|19358.53|19438.78|19358.78|19436.25|19356.25|10
1731198420000|2024-11-10 00:27:00|19438.63|19358.63|19439.09|19359.09|19440.92|19360.92|19438.62|19358.62|10
1731198430000|2024-11-10 00:27:10|19438.2|19358.2|19437.6|19357.6|19440.99|19360.99|19437.51|19357.51|10
1731198440000|2024-11-10 00:27:20|19436.82|19356.82|19444.06|19364.06|19444.06|19364.06|19436.82|19356.82|10
1731198450000|2024-11-10 00:27:30|19444.22|19364.22|19446.65|19366.65|19446.65|19366.65|19444.22|19364.22|10
1731198460000|2024-11-10 00:27:40|19446.34|19366.34|19453.01|19373.01|19453.34|19373.34|19446.15|19366.15|10
1731198470000|2024-11-10 00:27:50|19452.84|19372.84|19454.39|19374.39|19454.73|19374.73|19452.84|19372.84|10
1731198480000|2024-11-10 00:28:00|19453.14|19373.14|19450.14|19370.14|19453.14|19373.14|19450.14|19370.14|10
1731198490000|2024-11-10 00:28:10|19450.13|19370.13|19454.1|19374.1|19454.41|19374.41|19449.35|19369.35|10
1731198500000|2024-11-10 00:28:20|19454.25|19374.25|19452.75|19372.75|19454.25|19374.25|19452.75|19372.75|10
1731198510000|2024-11-10 00:28:30|19452.72|19372.72|19452.18|19372.18|19454|19374|19452.18|19372.18|10
1731198520000|2024-11-10 00:28:40|19451.62|19371.62|19449.51|19369.51|19451.62|19371.62|19448.66|19368.66|10
1731198530000|2024-11-10 00:28:50|19449.49|19369.49|19438.84|19358.84|19449.74|19369.74|19438.84|19358.84|10
1731198540000|2024-11-10 00:29:00|19434.94|19354.94|19434.74|19354.74|19434.94|19354.94|19432.82|19352.82|10
1731198550000|2024-11-10 00:29:10|19433.73|19353.73|19426.85|19346.85|19434.13|19354.13|19426.85|19346.85|9
1731198560000|2024-11-10 00:29:20|19425.25|19345.25|19420.19|19340.19|19425.25|19345.25|19418.35|19338.35|10
1731198570000|2024-11-10 00:29:30|19419.65|19339.65|19417.09|19337.09|19419.65|19339.65|19416.94|19336.94|10
1731198580000|2024-11-10 00:29:40|19416.95|19336.95|19417.59|19337.59|19417.96|19337.96|19416.9|19336.9|9
1731198590000|2024-11-10 00:29:50|19418.87|19338.87|19423.04|19343.04|19423.04|19343.04|19418.66|19338.66|10
1731198600000|2024-11-10 00:30:00|19421.61|19341.61|19422.25|19342.25|19422.26|19342.26|19421.61|19341.61|10
1731198610000|2024-11-10 00:30:10|19423.91|19343.91|19424.49|19344.49|19425.48|19345.48|19423.91|19343.91|10
1731198620000|2024-11-10 00:30:20|19423.49|19343.49|19417.15|19337.15|19423.49|19343.49|19417.15|19337.15|10
1731198630000|2024-11-10 00:30:30|19417.42|19337.42|19414.45|19334.45|19417.53|19337.53|19414.45|19334.45|10
1731198640000|2024-11-10 00:30:40|19414.68|19334.68|19417.28|19337.28|19417.28|19337.28|19414.68|19334.68|9
1731198650000|2024-11-10 00:30:50|19416.68|19336.68|19409.86|19329.86|19416.68|19336.68|19409.86|19329.86|10
1731198660000|2024-11-10 00:31:00|19409.68|19329.68|19408.27|19328.27|19409.89|19329.89|19407.96|19327.96|10
1731198670000|2024-11-10 00:31:10|19408.15|19328.15|19405.5|19325.5|19408.29|19328.29|19405.01|19325.01|10
1731198680000|2024-11-10 00:31:20|19405.41|19325.41|19404.92|19324.92|19405.41|19325.41|19404.04|19324.04|10
1731198690000|2024-11-10 00:31:30|19405.9|19325.9|19405.35|19325.35|19406.6|19326.6|19400.13|19320.13|10
1731198700000|2024-11-10 00:31:40|19405.17|19325.17|19406.17|19326.17|19407.57|19327.57|19405.17|19325.17|10
1731198710000|2024-11-10 00:31:50|19406.35|19326.35|19404.82|19324.82|19406.82|19326.82|19404.52|19324.52|8
1731198720000|2024-11-10 00:32:00|19404.95|19324.95|19405.2|19325.2|19406.15|19326.15|19404.95|19324.95|10
1731198730000|2024-11-10 00:32:10|19405.01|19325.01|19402|19322|19405.01|19325.01|19401.15|19321.15|10
1731198740000|2024-11-10 00:32:20|19402.39|19322.39|19403.42|19323.42|19404.2|19324.2|19401.89|19321.89|10
1731198750000|2024-11-10 00:32:30|19403.28|19323.28|19406.74|19326.74|19407.81|19327.81|19403.28|19323.28|10
1731198760000|2024-11-10 00:32:40|19406.51|19326.51|19405.45|19325.45|19406.87|19326.87|19405.45|19325.45|10
1731198770000|2024-11-10 00:32:50|19404.71|19324.71|19401.33|19321.33|19407.1|19327.1|19401.33|19321.33|10
1731198780000|2024-11-10 00:33:00|19401.32|19321.32|19400.5|19320.5|19402.04|19322.04|19400.04|19320.04|9
1731198790000|2024-11-10 00:33:10|19400.39|19320.39|19395.85|19315.85|19400.39|19320.39|19395.85|19315.85|9
1731198800000|2024-11-10 00:33:20|19395.53|19315.53|19396.07|19316.07|19396.71|19316.71|19395.53|19315.53|10
1731198810000|2024-11-10 00:33:30|19396.11|19316.11|19396.15|19316.15|19398.03|19318.03|19396.01|19316.01|10
1731198820000|2024-11-10 00:33:40|19396.25|19316.25|19398.89|19318.89|19398.89|19318.89|19395.03|19315.03|10
1731198830000|2024-11-10 00:33:50|19399.6|19319.6|19399.81|19319.81|19402.09|19322.09|19399.5|19319.5|10
1731198840000|2024-11-10 00:34:00|19398.91|19318.91|19393.89|19313.89|19398.91|19318.91|19393.51|19313.51|10
1731198850000|2024-11-10 00:34:10|19394.1|19314.1|19394.93|19314.93|19395.64|19315.64|19394.09|19314.09|10
1731198860000|2024-11-10 00:34:20|19394.76|19314.76|19394.09|19314.09|19395.3|19315.3|19394.09|19314.09|9
1731198870000|2024-11-10 00:34:30|19394|19314|19397.03|19317.03|19397.79|19317.79|19394|19314|10
1731198880000|2024-11-10 00:34:40|19397.04|19317.04|19394.09|19314.09|19397.05|19317.05|19393.59|19313.59|9
1731198890000|2024-11-10 00:34:50|19393.9|19313.9|19388.78|19308.78|19396.64|19316.64|19388.78|19308.78|10
1731198900000|2024-11-10 00:35:00|19388.8|19308.8|19389.95|19309.95|19391.67|19311.67|19388.8|19308.8|10
1731198910000|2024-11-10 00:35:10|19389.35|19309.35|19385.53|19305.53|19390.69|19310.69|19385.53|19305.53|10
1731198920000|2024-11-10 00:35:20|19384.21|19304.21|19382.73|19302.73|19384.26|19304.26|19382.07|19302.07|10
1731198930000|2024-11-10 00:35:30|19382.77|19302.77|19379.42|19299.42|19382.88|19302.88|19379.42|19299.42|10
1731198940000|2024-11-10 00:35:40|19378.58|19298.58|19378.87|19298.87|19379.74|19299.74|19378.44|19298.44|10
1731198950000|2024-11-10 00:35:50|19377.91|19297.91|19377.16|19297.16|19377.91|19297.91|19376.21|19296.21|10
1731198960000|2024-11-10 00:36:00|19377.32|19297.32|19377.95|19297.95|19378.67|19298.67|19375.6|19295.6|10
1731198970000|2024-11-10 00:36:10|19376.01|19296.01|19377.86|19297.86|19377.86|19297.86|19372.81|19292.81|10
1731198980000|2024-11-10 00:36:20|19378.64|19298.64|19378.15|19298.15|19379.62|19299.62|19378.15|19298.15|10
1731198990000|2024-11-10 00:36:30|19377.37|19297.37|19377.72|19297.72|19377.72|19297.72|19377.22|19297.22|10
1731199000000|2024-11-10 00:36:40|19377.75|19297.75|19378.7|19298.7|19378.9|19298.9|19377.61|19297.61|10
1731199010000|2024-11-10 00:36:50|19378.16|19298.16|19377.56|19297.56|19379.01|19299.01|19377.2|19297.2|10
1731199020000|2024-11-10 00:37:00|19377.6|19297.6|19375.21|19295.21|19377.73|19297.73|19375.21|19295.21|10
1731199030000|2024-11-10 00:37:10|19374.59|19294.59|19372.84|19292.84|19374.59|19294.59|19372.84|19292.84|10
1731199040000|2024-11-10 00:37:20|19373.07|19293.07|19376.27|19296.27|19376.27|19296.27|19372.98|19292.98|10
1731199050000|2024-11-10 00:37:30|19376.04|19296.04|19380.79|19300.79|19380.79|19300.79|19376.04|19296.04|9
1731199060000|2024-11-10 00:37:40|19381.45|19301.45|19381.59|19301.59|19381.97|19301.97|19379.83|19299.83|10
1731199070000|2024-11-10 00:37:50|19381.56|19301.56|19383.37|19303.37|19383.37|19303.37|19380.69|19300.69|10
1731199080000|2024-11-10 00:38:00|19383.26|19303.26|19380.97|19300.97|19383.72|19303.72|19380.97|19300.97|10
1731199090000|2024-11-10 00:38:10|19382.45|19302.45|19387.02|19307.02|19387.02|19307.02|19382.45|19302.45|10
1731199100000|2024-11-10 00:38:20|19388.13|19308.13|19393.49|19313.49|19393.49|19313.49|19388.13|19308.13|10
1731199110000|2024-11-10 00:38:30|19393.51|19313.51|19392.3|19312.3|19394.78|19314.78|19392.05|19312.05|9
1731199120000|2024-11-10 00:38:40|19392.25|19312.25|19395.7|19315.7|19395.7|19315.7|19391.88|19311.88|9
1731199130000|2024-11-10 00:38:50|19395.55|19315.55|19403.81|19323.81|19404.42|19324.42|19395.55|19315.55|10
1731199140000|2024-11-10 00:39:00|19403.79|19323.79|19402.09|19322.09|19403.79|19323.79|19401.17|19321.17|10
1731199150000|2024-11-10 00:39:10|19402.1|19322.1|19401.05|19321.05|19402.1|19322.1|19400.83|19320.83|10
1731199160000|2024-11-10 00:39:20|19400.66|19320.66|19401.94|19321.94|19401.94|19321.94|19400.57|19320.57|9
1731199170000|2024-11-10 00:39:30|19402.79|19322.79|19407.8|19327.8|19407.8|19327.8|19402.79|19322.79|10
1731199180000|2024-11-10 00:39:40|19408.64|19328.64|19414.18|19334.18|19414.18|19334.18|19408.64|19328.64|10
1731199190000|2024-11-10 00:39:50|19414.02|19334.02|19413.61|19333.61|19414.33|19334.33|19413.61|19333.61|10
1731199200000|2024-11-10 00:40:00|19413.05|19333.05|19407.46|19327.46|19413.05|19333.05|19407.46|19327.46|10
1731199210000|2024-11-10 00:40:10|19406.89|19326.89|19403.09|19323.09|19406.89|19326.89|19403.09|19323.09|10
1731199220000|2024-11-10 00:40:20|19403.15|19323.15|19402.35|19322.35|19403.15|19323.15|19401.85|19321.85|9
1731199230000|2024-11-10 00:40:30|19402.68|19322.68|19405.08|19325.08|19405.08|19325.08|19402.68|19322.68|10
1731199240000|2024-11-10 00:40:40|19405.47|19325.47|19404.42|19324.42|19405.61|19325.61|19403.59|19323.59|10
1731199250000|2024-11-10 00:40:50|19404.72|19324.72|19405.72|19325.72|19405.98|19325.98|19404.23|19324.23|10
1731199260000|2024-11-10 00:41:00|19399.98|19319.98|19400.65|19320.65|19400.65|19320.65|19399.67|19319.67|10
1731199270000|2024-11-10 00:41:10|19401.03|19321.03|19400.48|19320.48|19401.03|19321.03|19398.9|19318.9|10
1731199280000|2024-11-10 00:41:20|19400.15|19320.15|19401.75|19321.75|19401.76|19321.76|19400.15|19320.15|10
1731199290000|2024-11-10 00:41:30|19401.82|19321.82|19403.97|19323.97|19403.99|19323.99|19400.77|19320.77|9
1731199300000|2024-11-10 00:41:40|19406.62|19326.62|19419.47|19339.47|19419.47|19339.47|19406.62|19326.62|10
1731199310000|2024-11-10 00:41:50|19419.84|19339.84|19425.67|19345.67|19425.67|19345.67|19419.84|19339.84|10
1731199320000|2024-11-10 00:42:00|19427.79|19347.79|19433.47|19353.47|19433.47|19353.47|19427.79|19347.79|10
1731199330000|2024-11-10 00:42:10|19433.08|19353.08|19436.43|19356.43|19436.43|19356.43|19433.08|19353.08|10
1731199340000|2024-11-10 00:42:20|19436.45|19356.45|19439.32|19359.32|19439.32|19359.32|19436.45|19356.45|10
1731199350000|2024-11-10 00:42:30|19440.27|19360.27|19443.17|19363.17|19443.37|19363.37|19439.2|19359.2|10
1731199360000|2024-11-10 00:42:40|19443.32|19363.32|19446.96|19366.96|19446.96|19366.96|19443.32|19363.32|10
1731199370000|2024-11-10 00:42:50|19447.2|19367.2|19449.81|19369.81|19450.34|19370.34|19447.2|19367.2|10
1731199380000|2024-11-10 00:43:00|19450.06|19370.06|19451.41|19371.41|19451.42|19371.42|19450.06|19370.06|10
1731199390000|2024-11-10 00:43:10|19450.58|19370.58|19450.51|19370.51|19450.58|19370.58|19448.42|19368.42|10
1731199400000|2024-11-10 00:43:20|19450.44|19370.44|19450.57|19370.57|19450.57|19370.57|19448.68|19368.68|10
1731199410000|2024-11-10 00:43:30|19450.04|19370.04|19461.44|19381.44|19461.44|19381.44|19450.04|19370.04|10
1731199420000|2024-11-10 00:43:40|19462.03|19382.03|19467.5|19387.5|19467.5|19387.5|19462.03|19382.03|10
1731199430000|2024-11-10 00:43:50|19467.2|19387.2|19467.76|19387.76|19469.65|19389.65|19466.54|19386.54|10
1731199440000|2024-11-10 00:44:00|19468.4|19388.4|19472.28|19392.28|19472.28|19392.28|19468.4|19388.4|9
1731199450000|2024-11-10 00:44:10|19472.97|19392.97|19473.56|19393.56|19473.56|19393.56|19471.66|19391.66|10
1731199460000|2024-11-10 00:44:20|19473.92|19393.92|19474.06|19394.06|19474.08|19394.08|19472.23|19392.23|10
1731199470000|2024-11-10 00:44:30|19476.6|19396.6|19477.17|19397.17|19477.76|19397.76|19476.6|19396.6|10
1731199480000|2024-11-10 00:44:40|19476.27|19396.27|19479.13|19399.13|19479.32|19399.32|19476.26|19396.26|9
1731199490000|2024-11-10 00:44:50|19479.03|19399.03|19481.5|19401.5|19481.5|19401.5|19479.02|19399.02|10
1731199500000|2024-11-10 00:45:00|19482.24|19402.24|19479.91|19399.91|19482.24|19402.24|19479.26|19399.26|10
1731199510000|2024-11-10 00:45:10|19479.8|19399.8|19476.69|19396.69|19479.8|19399.8|19476.1|19396.1|10
1731199520000|2024-11-10 00:45:20|19476.26|19396.26|19477.32|19397.32|19477.32|19397.32|19475.5|19395.5|9
1731199530000|2024-11-10 00:45:30|19478.38|19398.38|19485.27|19405.27|19486.17|19406.17|19478.38|19398.38|10
1731199540000|2024-11-10 00:45:40|19485.23|19405.23|19487.54|19407.54|19488.55|19408.55|19485.05|19405.05|10
1731199550000|2024-11-10 00:45:50|19487.32|19407.32|19484.44|19404.44|19487.32|19407.32|19484.04|19404.04|10
1731199560000|2024-11-10 00:46:00|19484.05|19404.05|19480.87|19400.87|19484.05|19404.05|19480.86|19400.86|10
1731199570000|2024-11-10 00:46:10|19480.88|19400.88|19482.83|19402.83|19483.19|19403.19|19480.88|19400.88|8
1731199580000|2024-11-10 00:46:20|19483.96|19403.96|19489.54|19409.54|19489.54|19409.54|19483.96|19403.96|10
1731199590000|2024-11-10 00:46:30|19490.22|19410.22|19488.35|19408.35|19490.85|19410.85|19488.35|19408.35|9
1731199600000|2024-11-10 00:46:40|19487.94|19407.94|19489.56|19409.56|19489.56|19409.56|19486.8|19406.8|10
1731199610000|2024-11-10 00:46:50|19488.65|19408.65|19483.19|19403.19|19488.65|19408.65|19483.01|19403.01|10
1731199620000|2024-11-10 00:47:00|19483.62|19403.62|19480.5|19400.5|19483.82|19403.82|19480.5|19400.5|10
1731199630000|2024-11-10 00:47:10|19480.64|19400.64|19477.37|19397.37|19480.91|19400.91|19477.37|19397.37|10
1731199640000|2024-11-10 00:47:20|19477.86|19397.86|19479.27|19399.27|19479.27|19399.27|19477.32|19397.32|10
1731199650000|2024-11-10 00:47:30|19479.7|19399.7|19483.59|19403.59|19484.07|19404.07|19479.68|19399.68|10
1731199660000|2024-11-10 00:47:40|19483.75|19403.75|19478.28|19398.28|19483.81|19403.81|19478.28|19398.28|10
1731199670000|2024-11-10 00:47:50|19478.95|19398.95|19480.28|19400.28|19481.52|19401.52|19478.95|19398.95|10
1731199680000|2024-11-10 00:48:00|19479.78|19399.78|19482.89|19402.89|19482.9|19402.9|19479.78|19399.78|10
1731199690000|2024-11-10 00:48:10|19483.6|19403.6|19482.9|19402.9|19484.13|19404.13|19482.9|19402.9|10
1731199700000|2024-11-10 00:48:20|19482.89|19402.89|19480.65|19400.65|19482.89|19402.89|19480.65|19400.65|9
1731199710000|2024-11-10 00:48:30|19480.41|19400.41|19480.19|19400.19|19480.46|19400.46|19479.44|19399.44|10
1731199720000|2024-11-10 00:48:40|19479.39|19399.39|19473.55|19393.55|19479.39|19399.39|19473.55|19393.55|10
1731199730000|2024-11-10 00:48:50|19471.95|19391.95|19464.46|19384.46|19471.95|19391.95|19464.46|19384.46|10
1731199740000|2024-11-10 00:49:00|19463.75|19383.75|19456.52|19376.52|19463.75|19383.75|19456.52|19376.52|10
1731199750000|2024-11-10 00:49:10|19456.98|19376.98|19450.71|19370.71|19456.98|19376.98|19450.71|19370.71|10
1731199760000|2024-11-10 00:49:20|19450.53|19370.53|19451.46|19371.46|19452.35|19372.35|19450.28|19370.28|10
1731199770000|2024-11-10 00:49:30|19451.2|19371.2|19447.34|19367.34|19451.2|19371.2|19446.85|19366.85|10
1731199780000|2024-11-10 00:49:40|19447.28|19367.28|19449.84|19369.84|19450.43|19370.43|19447.28|19367.28|10
1731199790000|2024-11-10 00:49:50|19450.08|19370.08|19458.41|19378.41|19458.41|19378.41|19450.08|19370.08|10
1731199800000|2024-11-10 00:50:00|19458.51|19378.51|19457.16|19377.16|19459.64|19379.64|19456.94|19376.94|10
1731199810000|2024-11-10 00:50:10|19456.84|19376.84|19453.29|19373.29|19456.84|19376.84|19453.29|19373.29|9
1731199820000|2024-11-10 00:50:20|19453.62|19373.62|19453.87|19373.87|19454.27|19374.27|19452.79|19372.79|10
1731199830000|2024-11-10 00:50:30|19453.7|19373.7|19452.46|19372.46|19453.7|19373.7|19450.85|19370.85|10
1731199840000|2024-11-10 00:50:40|19452.93|19372.93|19459.1|19379.1|19459.1|19379.1|19452.93|19372.93|10
1731199850000|2024-11-10 00:50:50|19459.08|19379.08|19463.57|19383.57|19463.57|19383.57|19459.08|19379.08|10
1731199860000|2024-11-10 00:51:00|19464.82|19384.82|19464.47|19384.47|19465.91|19385.91|19463.9|19383.9|10
1731199870000|2024-11-10 00:51:10|19464.45|19384.45|19465.93|19385.93|19466.06|19386.06|19464.45|19384.45|10
1731199880000|2024-11-10 00:51:20|19465.92|19385.92|19473.16|19393.16|19473.16|19393.16|19465.92|19385.92|9
1731199890000|2024-11-10 00:51:30|19473.31|19393.31|19474.73|19394.73|19475.04|19395.04|19472.91|19392.91|10
1731199900000|2024-11-10 00:51:40|19474.37|19394.37|19472.72|19392.72|19474.56|19394.56|19472.72|19392.72|10
1731199910000|2024-11-10 00:51:50|19472.95|19392.95|19474.39|19394.39|19474.39|19394.39|19472.74|19392.74|9
1731199920000|2024-11-10 00:52:00|19474.5|19394.5|19471.85|19391.85|19474.5|19394.5|19470.54|19390.54|10
1731199930000|2024-11-10 00:52:10|19471.19|19391.19|19471.85|19391.85|19471.85|19391.85|19471.15|19391.15|9
1731199940000|2024-11-10 00:52:20|19472.11|19392.11|19467.5|19387.5|19472.11|19392.11|19467.5|19387.5|9
1731199950000|2024-11-10 00:52:30|19464.28|19384.28|19460.32|19380.32|19464.28|19384.28|19460.32|19380.32|10
1731199960000|2024-11-10 00:52:40|19460.14|19380.14|19460.24|19380.24|19460.24|19380.24|19457.29|19377.29|10
1731199970000|2024-11-10 00:52:50|19461.61|19381.61|19461.06|19381.06|19462.52|19382.52|19460.45|19380.45|10
1731199980000|2024-11-10 00:53:00|19461.1|19381.1|19463.42|19383.42|19463.42|19383.42|19460.44|19380.44|10
1731199990000|2024-11-10 00:53:10|19463.77|19383.77|19462.95|19382.95|19464.46|19384.46|19462.95|19382.95|10
1731200000000|2024-11-10 00:53:20|19463.05|19383.05|19465.97|19385.97|19466.11|19386.11|19462.88|19382.88|10
1731200010000|2024-11-10 00:53:30|19466.9|19386.9|19470.29|19390.29|19470.29|19390.29|19466.05|19386.05|10
1731200020000|2024-11-10 00:53:40|19470.48|19390.48|19472.15|19392.15|19472.48|19392.48|19470.06|19390.06|10
1731200030000|2024-11-10 00:53:50|19471.47|19391.47|19470.06|19390.06|19471.82|19391.82|19469.92|19389.92|10
1731200040000|2024-11-10 00:54:00|19470.51|19390.51|19468.08|19388.08|19470.51|19390.51|19468.08|19388.08|10
1731200050000|2024-11-10 00:54:10|19467.65|19387.65|19471.09|19391.09|19471.45|19391.45|19466.93|19386.93|10
1731200060000|2024-11-10 00:54:20|19471.13|19391.13|19472.56|19392.56|19472.56|19392.56|19470.69|19390.69|10
1731200070000|2024-11-10 00:54:30|19471.76|19391.76|19471.8|19391.8|19473.58|19393.58|19471.76|19391.76|10
1731200080000|2024-11-10 00:54:40|19472.07|19392.07|19467.88|19387.88|19472.16|19392.16|19467.41|19387.41|10
1731200090000|2024-11-10 00:54:50|19467.76|19387.76|19470.88|19390.88|19471.31|19391.31|19466.97|19386.97|10
1731200100000|2024-11-10 00:55:00|19471.25|19391.25|19474.34|19394.34|19474.34|19394.34|19470.99|19390.99|10
1731200110000|2024-11-10 00:55:10|19474.86|19394.86|19476.61|19396.61|19476.7|19396.7|19474.86|19394.86|10
1731200120000|2024-11-10 00:55:20|19476.46|19396.46|19475.78|19395.78|19476.83|19396.83|19475.34|19395.34|10
1731200130000|2024-11-10 00:55:30|19476.07|19396.07|19475.84|19395.84|19476.63|19396.63|19473.91|19393.91|10
1731200140000|2024-11-10 00:55:40|19476.19|19396.19|19474.66|19394.66|19476.47|19396.47|19474.66|19394.66|10
1731200150000|2024-11-10 00:55:50|19474.84|19394.84|19476.95|19396.95|19477.75|19397.75|19474.56|19394.56|10
1731200160000|2024-11-10 00:56:00|19475.33|19395.33|19475.84|19395.84|19475.84|19395.84|19472.84|19392.84|10
1731200170000|2024-11-10 00:56:10|19475.74|19395.74|19475.55|19395.55|19476.66|19396.66|19474.99|19394.99|10
1731200180000|2024-11-10 00:56:20|19474.94|19394.94|19473.9|19393.9|19475.69|19395.69|19473.9|19393.9|10
1731200190000|2024-11-10 00:56:30|19473.95|19393.95|19472.58|19392.58|19474.77|19394.77|19472.32|19392.32|10
1731200200000|2024-11-10 00:56:40|19472.55|19392.55|19474.25|19394.25|19474.25|19394.25|19472.17|19392.17|9
1731200210000|2024-11-10 00:56:50|19473.68|19393.68|19473.51|19393.51|19474.2|19394.2|19473.16|19393.16|10
1731200220000|2024-11-10 00:57:00|19473.56|19393.56|19476.51|19396.51|19476.56|19396.56|19473.56|19393.56|10
1731200230000|2024-11-10 00:57:10|19476.63|19396.63|19486.35|19406.35|19486.35|19406.35|19476.48|19396.48|10
1731200240000|2024-11-10 00:57:20|19487.18|19407.18|19490.39|19410.39|19490.39|19410.39|19486.85|19406.85|10
1731200250000|2024-11-10 00:57:30|19490.71|19410.71|19487.74|19407.74|19491.99|19411.99|19487.74|19407.74|10
1731200260000|2024-11-10 00:57:40|19486.93|19406.93|19472.25|19392.25|19486.93|19406.93|19472.25|19392.25|10
1731200270000|2024-11-10 00:57:50|19472.1|19392.1|19470.5|19390.5|19472.1|19392.1|19470.48|19390.48|10
1731200280000|2024-11-10 00:58:00|19470.34|19390.34|19469.91|19389.91|19470.98|19390.98|19469.57|19389.57|10
1731200290000|2024-11-10 00:58:10|19470.11|19390.11|19476.6|19396.6|19476.6|19396.6|19470.11|19390.11|10
1731200300000|2024-11-10 00:58:20|19476.53|19396.53|19477.7|19397.7|19478.26|19398.26|19475.78|19395.78|10
1731200310000|2024-11-10 00:58:30|19477.67|19397.67|19477.06|19397.06|19479.97|19399.97|19477.06|19397.06|10
1731200320000|2024-11-10 00:58:40|19476.65|19396.65|19469.73|19389.73|19480.6|19400.6|19469.73|19389.73|10
1731200330000|2024-11-10 00:58:50|19467.62|19387.62|19461.84|19381.84|19467.62|19387.62|19461.35|19381.35|10
1731200340000|2024-11-10 00:59:00|19458.51|19378.51|19462.46|19382.46|19462.46|19382.46|19458.05|19378.05|10
1731200350000|2024-11-10 00:59:10|19463.69|19383.69|19468.64|19388.64|19468.83|19388.83|19463.69|19383.69|10
1731200360000|2024-11-10 00:59:20|19467.73|19387.73|19464.8|19384.8|19467.73|19387.73|19464.8|19384.8|10
1731200370000|2024-11-10 00:59:30|19464.47|19384.47|19461.28|19381.28|19464.47|19384.47|19461.28|19381.28|10
1731200380000|2024-11-10 00:59:40|19459.5|19379.5|19460.88|19380.88|19462.31|19382.31|19459.5|19379.5|10
1731200390000|2024-11-10 00:59:50|19460.5|19380.5|19459.82|19379.82|19460.76|19380.76|19459.82|19379.82|10
1731200400000|2024-11-10 01:00:00|19459.75|19379.75|19458.1|19378.1|19460.18|19380.18|19458.1|19378.1|10
1731200410000|2024-11-10 01:00:10|19458.83|19378.83|19455.82|19375.82|19459.49|19379.49|19455.82|19375.82|10
1731200420000|2024-11-10 01:00:20|19456.23|19376.23|19454.79|19374.79|19456.23|19376.23|19453.47|19373.47|10
1731200430000|2024-11-10 01:00:30|19455.61|19375.61|19454.84|19374.84|19456.48|19376.48|19454.84|19374.84|10
1731200440000|2024-11-10 01:00:40|19453.36|19373.36|19445.32|19365.32|19453.36|19373.36|19445.08|19365.08|9
1731200450000|2024-11-10 01:00:50|19442.73|19362.73|19437.17|19357.17|19442.73|19362.73|19437.17|19357.17|9
1731200460000|2024-11-10 01:01:00|19437.95|19357.95|19432.83|19352.83|19437.95|19357.95|19432.83|19352.83|10
1731200470000|2024-11-10 01:01:10|19432.54|19352.54|19427.43|19347.43|19432.54|19352.54|19427.43|19347.43|10
1731200480000|2024-11-10 01:01:20|19428.12|19348.12|19426.87|19346.87|19428.89|19348.89|19426.65|19346.65|10
1731200490000|2024-11-10 01:01:30|19427.48|19347.48|19428.17|19348.17|19428.84|19348.84|19426.82|19346.82|10
1731200500000|2024-11-10 01:01:40|19428.73|19348.73|19429.05|19349.05|19429.49|19349.49|19428.69|19348.69|9
1731200510000|2024-11-10 01:01:50|19428|19348|19424.47|19344.47|19428.36|19348.36|19424|19344|10
1731200520000|2024-11-10 01:02:00|19425.67|19345.67|19428.89|19348.89|19428.89|19348.89|19424.24|19344.24|10
1731200530000|2024-11-10 01:02:10|19429.75|19349.75|19439.01|19359.01|19439.01|19359.01|19429.75|19349.75|10
1731200540000|2024-11-10 01:02:20|19438.02|19358.02|19440.93|19360.93|19441.25|19361.25|19438.02|19358.02|10
1731200550000|2024-11-10 01:02:30|19440.84|19360.84|19441.47|19361.47|19441.65|19361.65|19440.56|19360.56|10
1731200560000|2024-11-10 01:02:40|19441.24|19361.24|19443.87|19363.87|19445.12|19365.12|19440.84|19360.84|10
1731200570000|2024-11-10 01:02:50|19443.52|19363.52|19446.88|19366.88|19446.88|19366.88|19443.52|19363.52|10
1731200580000|2024-11-10 01:03:00|19446.95|19366.95|19448.99|19368.99|19448.99|19368.99|19446.19|19366.19|10
1731200590000|2024-11-10 01:03:10|19449.08|19369.08|19449.22|19369.22|19450.63|19370.63|19448.81|19368.81|9
1731200600000|2024-11-10 01:03:20|19451.35|19371.35|19456.36|19376.36|19456.36|19376.36|19451.35|19371.35|10
1731200610000|2024-11-10 01:03:30|19456.27|19376.27|19458.76|19378.76|19458.76|19378.76|19456.08|19376.08|10
1731200620000|2024-11-10 01:03:40|19458.71|19378.71|19458.99|19378.99|19462.65|19382.65|19458.21|19378.21|10
1731200630000|2024-11-10 01:03:50|19458.88|19378.88|19460.68|19380.68|19460.68|19380.68|19458.88|19378.88|10
1731200640000|2024-11-10 01:04:00|19460.04|19380.04|19456.52|19376.52|19460.82|19380.82|19456.52|19376.52|10
1731200650000|2024-11-10 01:04:10|19456.68|19376.68|19457.17|19377.17|19457.66|19377.66|19456.41|19376.41|10
1731200660000|2024-11-10 01:04:20|19457|19377|19458.23|19378.23|19458.23|19378.23|19457|19377|10
1731200670000|2024-11-10 01:04:30|19458.55|19378.55|19451.19|19371.19|19458.55|19378.55|19451.19|19371.19|10
1731200680000|2024-11-10 01:04:40|19450.79|19370.79|19442.6|19362.6|19450.79|19370.79|19442.6|19362.6|10
1731200690000|2024-11-10 01:04:50|19442.33|19362.33|19440.6|19360.6|19442.33|19362.33|19439.61|19359.61|10
1731200700000|2024-11-10 01:05:00|19440.3|19360.3|19440.82|19360.82|19442.96|19362.96|19439.4|19359.4|10
1731200710000|2024-11-10 01:05:10|19441.13|19361.13|19441.54|19361.54|19441.54|19361.54|19440.63|19360.63|10
1731200720000|2024-11-10 01:05:20|19441.6|19361.6|19438.29|19358.29|19444.95|19364.95|19438.29|19358.29|10
1731200730000|2024-11-10 01:05:30|19437.1|19357.1|19435.47|19355.47|19437.1|19357.1|19434.17|19354.17|10
1731200740000|2024-11-10 01:05:40|19436.4|19356.4|19437.57|19357.57|19437.57|19357.57|19436.4|19356.4|10
1731200750000|2024-11-10 01:05:50|19437.22|19357.22|19445.25|19365.25|19445.25|19365.25|19437.22|19357.22|10
1731200760000|2024-11-10 01:06:00|19445.11|19365.11|19453.18|19373.18|19453.18|19373.18|19445.11|19365.11|10
1731200770000|2024-11-10 01:06:10|19453.68|19373.68|19450.41|19370.41|19454.28|19374.28|19450.41|19370.41|10
1731200780000|2024-11-10 01:06:20|19449.4|19369.4|19447.58|19367.58|19449.4|19369.4|19446.04|19366.04|10
1731200790000|2024-11-10 01:06:30|19447.75|19367.75|19444.69|19364.69|19447.75|19367.75|19444.69|19364.69|10
1731200800000|2024-11-10 01:06:40|19443.96|19363.96|19441.08|19361.08|19444.33|19364.33|19441.08|19361.08|10
1731200810000|2024-11-10 01:06:50|19439.29|19359.29|19438.88|19358.88|19439.29|19359.29|19435.82|19355.82|10
1731200820000|2024-11-10 01:07:00|19438.94|19358.94|19439.23|19359.23|19439.75|19359.75|19438.29|19358.29|10
1731200830000|2024-11-10 01:07:10|19438.88|19358.88|19436.43|19356.43|19438.88|19358.88|19436.43|19356.43|10
1731200840000|2024-11-10 01:07:20|19437.08|19357.08|19432.9|19352.9|19437.08|19357.08|19432.87|19352.87|10
1731200850000|2024-11-10 01:07:30|19432.78|19352.78|19431.18|19351.18|19432.78|19352.78|19430.39|19350.39|10
1731200860000|2024-11-10 01:07:40|19431.62|19351.62|19427.13|19347.13|19431.96|19351.96|19426.3|19346.3|10
1731200870000|2024-11-10 01:07:50|19427.7|19347.7|19425.64|19345.64|19427.7|19347.7|19425.64|19345.64|10
1731200880000|2024-11-10 01:08:00|19426.19|19346.19|19425.7|19345.7|19426.33|19346.33|19425.31|19345.31|10
1731200890000|2024-11-10 01:08:10|19425.58|19345.58|19416.62|19336.62|19425.58|19345.58|19416.62|19336.62|10
1731200900000|2024-11-10 01:08:20|19416.89|19336.89|19417.3|19337.3|19417.93|19337.93|19416.72|19336.72|10
1731200910000|2024-11-10 01:08:30|19415.85|19335.85|19409.65|19329.65|19415.85|19335.85|19409.59|19329.59|10
1731200920000|2024-11-10 01:08:40|19409.39|19329.39|19406.34|19326.34|19409.39|19329.39|19406.25|19326.25|10
1731200930000|2024-11-10 01:08:50|19406.32|19326.32|19404.58|19324.58|19406.45|19326.45|19404.14|19324.14|10
1731200940000|2024-11-10 01:09:00|19404.2|19324.2|19402.88|19322.88|19404.2|19324.2|19402.57|19322.57|10
1731200950000|2024-11-10 01:09:10|19402.54|19322.54|19397.62|19317.62|19402.54|19322.54|19397.62|19317.62|10
1731200960000|2024-11-10 01:09:20|19397.4|19317.4|19392.79|19312.79|19397.4|19317.4|19392.79|19312.79|9
1731200970000|2024-11-10 01:09:30|19393.76|19313.76|19392.61|19312.61|19395.21|19315.21|19392.61|19312.61|9
1731200980000|2024-11-10 01:09:40|19392.63|19312.63|19374.41|19294.41|19392.63|19312.63|19374.41|19294.41|10
1731200990000|2024-11-10 01:09:50|19370.8|19290.8|19362.86|19282.86|19370.8|19290.8|19362.02|19282.02|10
1731201000000|2024-11-10 01:10:00|19362.62|19282.62|19360.15|19280.15|19362.85|19282.85|19358.88|19278.88|10
1731201010000|2024-11-10 01:10:10|19360.33|19280.33|19361.45|19281.45|19363.01|19283.01|19360.33|19280.33|10
1731201020000|2024-11-10 01:10:20|19361.38|19281.38|19357.61|19277.61|19362.12|19282.12|19357.61|19277.61|10
1731201030000|2024-11-10 01:10:30|19357.91|19277.91|19361.6|19281.6|19361.6|19281.6|19357.58|19277.58|10
1731201040000|2024-11-10 01:10:40|19362.13|19282.13|19372.69|19292.69|19372.69|19292.69|19362.13|19282.13|10
1731201050000|2024-11-10 01:10:50|19372.73|19292.73|19375.62|19295.62|19375.62|19295.62|19372.73|19292.73|10
1731201060000|2024-11-10 01:11:00|19375.51|19295.51|19385.93|19305.93|19385.93|19305.93|19375.49|19295.49|10
1731201070000|2024-11-10 01:11:10|19386.36|19306.36|19385.92|19305.92|19387.17|19307.17|19385.24|19305.24|10
1731201080000|2024-11-10 01:11:20|19385.36|19305.36|19389.22|19309.22|19389.24|19309.24|19384.93|19304.93|10
1731201090000|2024-11-10 01:11:30|19389.78|19309.78|19393.43|19313.43|19394.74|19314.74|19389.78|19309.78|10
1731201100000|2024-11-10 01:11:40|19393.8|19313.8|19395.94|19315.94|19396.85|19316.85|19393.51|19313.51|10
1731201110000|2024-11-10 01:11:50|19395.47|19315.47|19391.92|19311.92|19396.05|19316.05|19391.74|19311.74|10
1731201120000|2024-11-10 01:12:00|19391.99|19311.99|19390.05|19310.05|19391.99|19311.99|19389.35|19309.35|9
1731201130000|2024-11-10 01:12:10|19390.08|19310.08|19388.44|19308.44|19390.08|19310.08|19387.46|19307.46|10
1731201140000|2024-11-10 01:12:20|19388.17|19308.17|19389.72|19309.72|19390.56|19310.56|19388.03|19308.03|10
1731201150000|2024-11-10 01:12:30|19389.58|19309.58|19384.7|19304.7|19389.58|19309.58|19384.7|19304.7|10
1731201160000|2024-11-10 01:12:40|19384.17|19304.17|19383.66|19303.66|19385.26|19305.26|19383.08|19303.08|10
1731201170000|2024-11-10 01:12:50|19383.99|19303.99|19384.45|19304.45|19384.45|19304.45|19382.61|19302.61|10
1731201180000|2024-11-10 01:13:00|19384.82|19304.82|19397.24|19317.24|19397.25|19317.25|19384.82|19304.82|10
1731201190000|2024-11-10 01:13:10|19399.03|19319.03|19401.47|19321.47|19403.27|19323.27|19399.03|19319.03|10
1731201200000|2024-11-10 01:13:20|19400.31|19320.31|19391.56|19311.56|19400.31|19320.31|19391.56|19311.56|10
1731201210000|2024-11-10 01:13:30|19390.89|19310.89|19391.44|19311.44|19391.45|19311.45|19390.2|19310.2|10
1731201220000|2024-11-10 01:13:40|19391.35|19311.35|19385.35|19305.35|19391.35|19311.35|19385.35|19305.35|10
1731201230000|2024-11-10 01:13:50|19385.43|19305.43|19384.06|19304.06|19386.08|19306.08|19384.06|19304.06|10
1731201240000|2024-11-10 01:14:00|19383.75|19303.75|19380.12|19300.12|19383.75|19303.75|19379.81|19299.81|10
1731201250000|2024-11-10 01:14:10|19380.37|19300.37|19386.88|19306.88|19386.88|19306.88|19379.73|19299.73|10
1731201260000|2024-11-10 01:14:20|19387.01|19307.01|19382.87|19302.87|19387.01|19307.01|19382.87|19302.87|10
1731201270000|2024-11-10 01:14:30|19383.06|19303.06|19377.77|19297.77|19383.08|19303.08|19376.47|19296.47|10
1731201280000|2024-11-10 01:14:40|19377.63|19297.63|19375.02|19295.02|19378.53|19298.53|19375.02|19295.02|10
1731201290000|2024-11-10 01:14:50|19375.4|19295.4|19374.87|19294.87|19376.63|19296.63|19374.87|19294.87|10
1731201300000|2024-11-10 01:15:00|19374.91|19294.91|19375.59|19295.59|19376.07|19296.07|19374.55|19294.55|9
1731201310000|2024-11-10 01:15:10|19375.65|19295.65|19383.51|19303.51|19383.51|19303.51|19375.65|19295.65|10
1731201320000|2024-11-10 01:15:20|19384.15|19304.15|19389.4|19309.4|19389.4|19309.4|19384.15|19304.15|10
1731201330000|2024-11-10 01:15:30|19389.49|19309.49|19393.24|19313.24|19393.24|19313.24|19389.49|19309.49|10
1731201340000|2024-11-10 01:15:40|19393.76|19313.76|19396.83|19316.83|19397.06|19317.06|19393.76|19313.76|10
1731201350000|2024-11-10 01:15:50|19395.76|19315.76|19393.68|19313.68|19395.76|19315.76|19393.58|19313.58|10
1731201360000|2024-11-10 01:16:00|19394.38|19314.38|19393.52|19313.52|19395.61|19315.61|19391.52|19311.52|9
1731201370000|2024-11-10 01:16:10|19393.6|19313.6|19390.55|19310.55|19394.77|19314.77|19389.94|19309.94|10
1731201380000|2024-11-10 01:16:20|19390|19310|19391.05|19311.05|19391.05|19311.05|19388.93|19308.93|10
1731201390000|2024-11-10 01:16:30|19391.47|19311.47|19386.74|19306.74|19391.62|19311.62|19386.74|19306.74|10
1731201400000|2024-11-10 01:16:40|19386.52|19306.52|19388.35|19308.35|19388.41|19308.41|19386.52|19306.52|10
1731201410000|2024-11-10 01:16:50|19388.63|19308.63|19388.98|19308.98|19389.78|19309.78|19388.63|19308.63|10
1731201420000|2024-11-10 01:17:00|19388.15|19308.15|19384.31|19304.31|19388.23|19308.23|19383.56|19303.56|10
1731201430000|2024-11-10 01:17:10|19383.2|19303.2|19380.58|19300.58|19383.2|19303.2|19380.58|19300.58|10
1731201440000|2024-11-10 01:17:20|19380.32|19300.32|19376.36|19296.36|19380.32|19300.32|19376.36|19296.36|10
1731201450000|2024-11-10 01:17:30|19375.46|19295.46|19372.51|19292.51|19375.46|19295.46|19372.51|19292.51|10
1731201460000|2024-11-10 01:17:40|19371.79|19291.79|19369.11|19289.11|19371.79|19291.79|19368.4|19288.4|10
1731201470000|2024-11-10 01:17:50|19367.27|19287.27|19365.56|19285.56|19372.03|19292.03|19365.56|19285.56|10
1731201480000|2024-11-10 01:18:00|19365.29|19285.29|19376.32|19296.32|19376.32|19296.32|19365.29|19285.29|10
1731201490000|2024-11-10 01:18:10|19376.65|19296.65|19376.91|19296.91|19376.91|19296.91|19375.65|19295.65|10
1731201500000|2024-11-10 01:18:20|19377.48|19297.48|19383.49|19303.49|19383.49|19303.49|19377.43|19297.43|10
1731201510000|2024-11-10 01:18:30|19384.94|19304.94|19387.07|19307.07|19387.07|19307.07|19384.94|19304.94|10
1731201520000|2024-11-10 01:18:40|19388.09|19308.09|19386.25|19306.25|19388.95|19308.95|19386.25|19306.25|10
1731201530000|2024-11-10 01:18:50|19385.87|19305.87|19381.87|19301.87|19385.87|19305.87|19381.55|19301.55|10
1731201540000|2024-11-10 01:19:00|19381.82|19301.82|19381.91|19301.91|19382.54|19302.54|19381.47|19301.47|10
1731201550000|2024-11-10 01:19:10|19381.99|19301.99|19376.59|19296.59|19381.99|19301.99|19376.59|19296.59|10
1731201560000|2024-11-10 01:19:20|19376.28|19296.28|19377.13|19297.13|19377.32|19297.32|19375.55|19295.55|10
1731201570000|2024-11-10 01:19:30|19377.14|19297.14|19377.79|19297.79|19377.95|19297.95|19376.69|19296.69|10
1731201580000|2024-11-10 01:19:40|19377.75|19297.75|19378.31|19298.31|19378.88|19298.88|19377.2|19297.2|10
1731201590000|2024-11-10 01:19:50|19378.53|19298.53|19377.98|19297.98|19379.05|19299.05|19377.82|19297.82|10
1731201600000|2024-11-10 01:20:00|19378.07|19298.07|19381.85|19301.85|19383.91|19303.91|19378.07|19298.07|10
1731201610000|2024-11-10 01:20:10|19381.47|19301.47|19381.69|19301.69|19382.2|19302.2|19381.47|19301.47|9
1731201620000|2024-11-10 01:20:20|19381.53|19301.53|19383.93|19303.93|19384.03|19304.03|19381.53|19301.53|9
1731201630000|2024-11-10 01:20:30|19383.49|19303.49|19383.6|19303.6|19383.73|19303.73|19382.12|19302.12|10
1731201640000|2024-11-10 01:20:40|19382.97|19302.97|19383.63|19303.63|19384.19|19304.19|19382.65|19302.65|10
1731201650000|2024-11-10 01:20:50|19383.07|19303.07|19381.64|19301.64|19383.69|19303.69|19381.64|19301.64|10
1731201660000|2024-11-10 01:21:00|19380.97|19300.97|19376.51|19296.51|19382.38|19302.38|19376.51|19296.51|9
1731201670000|2024-11-10 01:21:10|19376.83|19296.83|19379.36|19299.36|19380.36|19300.36|19376.83|19296.83|10
1731201680000|2024-11-10 01:21:20|19379.62|19299.62|19381.72|19301.72|19381.72|19301.72|19379.62|19299.62|10
1731201690000|2024-11-10 01:21:30|19381.56|19301.56|19372.11|19292.11|19381.92|19301.92|19370.57|19290.57|10
1731201700000|2024-11-10 01:21:40|19372.33|19292.33|19371.73|19291.73|19374.54|19294.54|19371.73|19291.73|10
1731201710000|2024-11-10 01:21:50|19371.65|19291.65|19369.73|19289.73|19371.65|19291.65|19369.65|19289.65|10
1731201720000|2024-11-10 01:22:00|19370.06|19290.06|19370.75|19290.75|19371.86|19291.86|19370.06|19290.06|10
1731201730000|2024-11-10 01:22:10|19370.89|19290.89|19382.51|19302.51|19382.57|19302.57|19370.89|19290.89|10
1731201740000|2024-11-10 01:22:20|19382.28|19302.28|19381.19|19301.19|19382.68|19302.68|19381.19|19301.19|10
1731201750000|2024-11-10 01:22:30|19381.21|19301.21|19379.3|19299.3|19381.81|19301.81|19379.3|19299.3|10
1731201760000|2024-11-10 01:22:40|19379.5|19299.5|19379.46|19299.46|19380.82|19300.82|19379.46|19299.46|10
1731201770000|2024-11-10 01:22:50|19379.04|19299.04|19379.44|19299.44|19379.44|19299.44|19378.07|19298.07|10
1731201780000|2024-11-10 01:23:00|19379.43|19299.43|19377.34|19297.34|19379.7|19299.7|19377.34|19297.34|10
1731201790000|2024-11-10 01:23:10|19377.17|19297.17|19378.18|19298.18|19378.18|19298.18|19376.46|19296.46|10
1731201800000|2024-11-10 01:23:20|19378.33|19298.33|19376.45|19296.45|19378.33|19298.33|19376.29|19296.29|9
1731201810000|2024-11-10 01:23:30|19376.26|19296.26|19377.28|19297.28|19378.01|19298.01|19376.11|19296.11|10
1731201820000|2024-11-10 01:23:40|19378.17|19298.17|19379.83|19299.83|19379.83|19299.83|19378.17|19298.17|10
1731201830000|2024-11-10 01:23:50|19379.7|19299.7|19383.92|19303.92|19383.92|19303.92|19379.47|19299.47|9
1731201840000|2024-11-10 01:24:00|19384.74|19304.74|19385.69|19305.69|19385.72|19305.72|19384.7|19304.7|10
1731201850000|2024-11-10 01:24:10|19385.37|19305.37|19384.38|19304.38|19387.75|19307.75|19383.29|19303.29|10
1731201860000|2024-11-10 01:24:20|19384.72|19304.72|19386.27|19306.27|19386.27|19306.27|19384.72|19304.72|10
1731201870000|2024-11-10 01:24:30|19386.14|19306.14|19384.98|19304.98|19386.14|19306.14|19384.96|19304.96|10
1731201880000|2024-11-10 01:24:40|19385.02|19305.02|19391.81|19311.81|19391.81|19311.81|19385.02|19305.02|10
1731201890000|2024-11-10 01:24:50|19392.64|19312.64|19404.45|19324.45|19404.45|19324.45|19392.58|19312.58|10
1731201900000|2024-11-10 01:25:00|19406.9|19326.9|19410.67|19330.67|19411.4|19331.4|19406.9|19326.9|10
1731201910000|2024-11-10 01:25:10|19410.36|19330.36|19408.86|19328.86|19410.51|19330.51|19408.86|19328.86|10
1731201920000|2024-11-10 01:25:20|19408.53|19328.53|19409.48|19329.48|19409.48|19329.48|19406.6|19326.6|10
1731201930000|2024-11-10 01:25:30|19409.26|19329.26|19408.95|19328.95|19409.3|19329.3|19407.62|19327.62|10
1731201940000|2024-11-10 01:25:40|19409.44|19329.44|19409.64|19329.64|19410.28|19330.28|19409.28|19329.28|10
1731201950000|2024-11-10 01:25:50|19409.23|19329.23|19409.12|19329.12|19410.47|19330.47|19408.94|19328.94|10
1731201960000|2024-11-10 01:26:00|19410.34|19330.34|19413.3|19333.3|19413.43|19333.43|19410.34|19330.34|10
1731201970000|2024-11-10 01:26:10|19412.99|19332.99|19414.4|19334.4|19414.87|19334.87|19412.34|19332.34|10
1731201980000|2024-11-10 01:26:20|19415.21|19335.21|19416.47|19336.47|19416.89|19336.89|19415.21|19335.21|10
1731201990000|2024-11-10 01:26:30|19417.03|19337.03|19419.42|19339.42|19419.42|19339.42|19416.84|19336.84|10
1731202000000|2024-11-10 01:26:40|19419.8|19339.8|19421.08|19341.08|19421.08|19341.08|19419.6|19339.6|10
1731202010000|2024-11-10 01:26:50|19420.15|19340.15|19421.01|19341.01|19421.01|19341.01|19419.48|19339.48|9
1731202020000|2024-11-10 01:27:00|19420.95|19340.95|19421.3|19341.3|19421.3|19341.3|19420.3|19340.3|10
1731202030000|2024-11-10 01:27:10|19421.46|19341.46|19422.02|19342.02|19422.87|19342.87|19421.46|19341.46|10
1731202040000|2024-11-10 01:27:20|19422.04|19342.04|19425.64|19345.64|19425.64|19345.64|19422.04|19342.04|9
1731202050000|2024-11-10 01:27:30|19425.31|19345.31|19425.43|19345.43|19426.61|19346.61|19425.23|19345.23|10
1731202060000|2024-11-10 01:27:40|19425.31|19345.31|19424.24|19344.24|19425.43|19345.43|19424.24|19344.24|10
1731202070000|2024-11-10 01:27:50|19424.23|19344.23|19425.15|19345.15|19425.15|19345.15|19423.52|19343.52|10
1731202080000|2024-11-10 01:28:00|19424.99|19344.99|19425.67|19345.67|19427.27|19347.27|19424.74|19344.74|9
1731202090000|2024-11-10 01:28:10|19425.77|19345.77|19431.05|19351.05|19431.05|19351.05|19425.77|19345.77|10
1731202100000|2024-11-10 01:28:20|19430.44|19350.44|19428.58|19348.58|19431.06|19351.06|19428.58|19348.58|9
1731202110000|2024-11-10 01:28:30|19427.86|19347.86|19426.36|19346.36|19427.86|19347.86|19425.71|19345.71|9
1731202120000|2024-11-10 01:28:40|19426.7|19346.7|19428.46|19348.46|19428.46|19348.46|19426.52|19346.52|10
1731202130000|2024-11-10 01:28:50|19428.63|19348.63|19427.27|19347.27|19428.67|19348.67|19426.33|19346.33|9
1731202140000|2024-11-10 01:29:00|19428.14|19348.14|19429.33|19349.33|19429.49|19349.49|19428.14|19348.14|10
1731202150000|2024-11-10 01:29:10|19428.28|19348.28|19423.37|19343.37|19428.28|19348.28|19422.66|19342.66|10
1731202160000|2024-11-10 01:29:20|19424.61|19344.61|19426.18|19346.18|19426.55|19346.55|19424.61|19344.61|10
1731202170000|2024-11-10 01:29:30|19426.14|19346.14|19425.09|19345.09|19426.14|19346.14|19425.08|19345.08|10
1731202180000|2024-11-10 01:29:40|19425.8|19345.8|19425.84|19345.84|19426.04|19346.04|19425.18|19345.18|10
1731202190000|2024-11-10 01:29:50|19426.45|19346.45|19428.86|19348.86|19428.86|19348.86|19426.21|19346.21|10
1731202200000|2024-11-10 01:30:00|19426.65|19346.65|19420.98|19340.98|19426.65|19346.65|19420.98|19340.98|9
1731202210000|2024-11-10 01:30:10|19415.59|19335.59|19417.87|19337.87|19417.87|19337.87|19415.59|19335.59|10
1731202220000|2024-11-10 01:30:20|19418.1|19338.1|19421.55|19341.55|19421.91|19341.91|19417.81|19337.81|10
1731202230000|2024-11-10 01:30:30|19421.93|19341.93|19424.39|19344.39|19424.39|19344.39|19421.93|19341.93|10
1731202240000|2024-11-10 01:30:40|19424.57|19344.57|19423.57|19343.57|19424.83|19344.83|19423.3|19343.3|10
1731202250000|2024-11-10 01:30:50|19423.64|19343.64|19431.11|19351.11|19431.11|19351.11|19423.64|19343.64|10
1731202260000|2024-11-10 01:31:00|19430.97|19350.97|19427.59|19347.59|19430.97|19350.97|19427.59|19347.59|10
1731202270000|2024-11-10 01:31:10|19426.92|19346.92|19428.69|19348.69|19428.87|19348.87|19426.92|19346.92|10
1731202280000|2024-11-10 01:31:20|19428.55|19348.55|19431.01|19351.01|19431.04|19351.04|19428.45|19348.45|9
1731202290000|2024-11-10 01:31:30|19431.04|19351.04|19435.43|19355.43|19435.43|19355.43|19431.04|19351.04|9
1731202300000|2024-11-10 01:31:40|19436.2|19356.2|19439.53|19359.53|19439.54|19359.54|19436.2|19356.2|10
1731202310000|2024-11-10 01:31:50|19439.1|19359.1|19443.63|19363.63|19443.63|19363.63|19439.1|19359.1|10
1731202320000|2024-11-10 01:32:00|19442.69|19362.69|19436.13|19356.13|19442.69|19362.69|19436.13|19356.13|10
1731202330000|2024-11-10 01:32:10|19436.2|19356.2|19430.32|19350.32|19436.2|19356.2|19430.17|19350.17|10
1731202340000|2024-11-10 01:32:20|19430.07|19350.07|19415.66|19335.66|19430.07|19350.07|19415.3|19335.3|10
1731202350000|2024-11-10 01:32:30|19415.47|19335.47|19415.89|19335.89|19416.56|19336.56|19412.85|19332.85|10
1731202360000|2024-11-10 01:32:40|19415.7|19335.7|19415.06|19335.06|19415.7|19335.7|19414.69|19334.69|10
1731202370000|2024-11-10 01:32:50|19415.17|19335.17|19415.19|19335.19|19415.73|19335.73|19414.37|19334.37|9
1731202380000|2024-11-10 01:33:00|19415.15|19335.15|19411.99|19331.99|19415.15|19335.15|19411.99|19331.99|10
1731202390000|2024-11-10 01:33:10|19412.44|19332.44|19410.83|19330.83|19412.8|19332.8|19410.12|19330.12|9
1731202400000|2024-11-10 01:33:20|19411|19331|19408.35|19328.35|19411|19331|19407.59|19327.59|10
1731202410000|2024-11-10 01:33:30|19408.13|19328.13|19404.44|19324.44|19408.13|19328.13|19404.44|19324.44|9
1731202420000|2024-11-10 01:33:40|19403.93|19323.93|19407.38|19327.38|19407.38|19327.38|19403.93|19323.93|9
1731202430000|2024-11-10 01:33:50|19407.79|19327.79|19407.89|19327.89|19407.89|19327.89|19405.42|19325.42|9
1731202440000|2024-11-10 01:34:00|19408.4|19328.4|19412.09|19332.09|19412.09|19332.09|19408.4|19328.4|10
1731202450000|2024-11-10 01:34:10|19412.22|19332.22|19415.97|19335.97|19416.42|19336.42|19412.22|19332.22|10
1731202460000|2024-11-10 01:34:20|19415.92|19335.92|19414.79|19334.79|19416.1|19336.1|19414.51|19334.51|10
1731202470000|2024-11-10 01:34:30|19416.23|19336.23|19413.85|19333.85|19416.74|19336.74|19413.78|19333.78|10
1731202480000|2024-11-10 01:34:40|19414.26|19334.26|19412.89|19332.89|19414.26|19334.26|19412.15|19332.15|10
1731202490000|2024-11-10 01:34:50|19413.15|19333.15|19413.21|19333.21|19413.52|19333.52|19412.64|19332.64|10
1731202500000|2024-11-10 01:35:00|19412.9|19332.9|19414.89|19334.89|19414.89|19334.89|19411.65|19331.65|10
1731202510000|2024-11-10 01:35:10|19414.43|19334.43|19413.61|19333.61|19414.9|19334.9|19413.61|19333.61|10
1731202520000|2024-11-10 01:35:20|19413.76|19333.76|19416.78|19336.78|19416.78|19336.78|19412.58|19332.58|10
1731202530000|2024-11-10 01:35:30|19417.82|19337.82|19418.85|19338.85|19419.2|19339.2|19417.04|19337.04|10
1731202540000|2024-11-10 01:35:40|19418.57|19338.57|19424.72|19344.72|19424.77|19344.77|19418.44|19338.44|10
1731202550000|2024-11-10 01:35:50|19424.85|19344.85|19425.71|19345.71|19425.71|19345.71|19424.23|19344.23|9
1731202560000|2024-11-10 01:36:00|19425.81|19345.81|19426.52|19346.52|19427.25|19347.25|19425.81|19345.81|10
1731202570000|2024-11-10 01:36:10|19426.54|19346.54|19427.27|19347.27|19427.46|19347.46|19426.54|19346.54|9
1731202580000|2024-11-10 01:36:20|19426.78|19346.78|19426.21|19346.21|19427.41|19347.41|19426.21|19346.21|10
1731202590000|2024-11-10 01:36:30|19426.14|19346.14|19424.42|19344.42|19426.36|19346.36|19423.57|19343.57|10
1731202600000|2024-11-10 01:36:40|19424.33|19344.33|19426.93|19346.93|19426.93|19346.93|19424.33|19344.33|10
1731202610000|2024-11-10 01:36:50|19427.43|19347.43|19423.35|19343.35|19428.43|19348.43|19423.35|19343.35|9
1731202620000|2024-11-10 01:37:00|19423.3|19343.3|19423.13|19343.13|19423.9|19343.9|19422.41|19342.41|10
1731202630000|2024-11-10 01:37:10|19422.51|19342.51|19419.62|19339.62|19422.51|19342.51|19419.6|19339.6|10
1731202640000|2024-11-10 01:37:20|19419.64|19339.64|19419.38|19339.38|19420.23|19340.23|19419.25|19339.25|10
1731202650000|2024-11-10 01:37:30|19419.46|19339.46|19414.64|19334.64|19419.46|19339.46|19414.15|19334.15|10
1731202660000|2024-11-10 01:37:40|19415.26|19335.26|19413.16|19333.16|19416.44|19336.44|19412.86|19332.86|10
1731202670000|2024-11-10 01:37:50|19412.12|19332.12|19410.97|19330.97|19412.12|19332.12|19410.97|19330.97|10
1731202680000|2024-11-10 01:38:00|19410.7|19330.7|19410.83|19330.83|19410.83|19330.83|19410|19330|10
1731202690000|2024-11-10 01:38:10|19411.33|19331.33|19413.56|19333.56|19413.74|19333.74|19411.33|19331.33|10
1731202700000|2024-11-10 01:38:20|19414.92|19334.92|19416.99|19336.99|19416.99|19336.99|19414.28|19334.28|10
1731202710000|2024-11-10 01:38:30|19417.22|19337.22|19416.84|19336.84|19417.22|19337.22|19416.4|19336.4|10
1731202720000|2024-11-10 01:38:40|19416.49|19336.49|19413.65|19333.65|19417.1|19337.1|19413.65|19333.65|10
1731202730000|2024-11-10 01:38:50|19413.66|19333.66|19409.61|19329.61|19413.66|19333.66|19409.61|19329.61|10
1731202740000|2024-11-10 01:39:00|19409.84|19329.84|19407.97|19327.97|19410.53|19330.53|19406.97|19326.97|10
1731202750000|2024-11-10 01:39:10|19408.89|19328.89|19408.47|19328.47|19409.19|19329.19|19407.79|19327.79|10
1731202760000|2024-11-10 01:39:20|19408.84|19328.84|19409.3|19329.3|19410.29|19330.29|19408.69|19328.69|10
1731202770000|2024-11-10 01:39:30|19409.92|19329.92|19413.89|19333.89|19413.89|19333.89|19408.92|19328.92|10
1731202780000|2024-11-10 01:39:40|19413.93|19333.93|19412.81|19332.81|19413.93|19333.93|19412.45|19332.45|10
1731202790000|2024-11-10 01:39:50|19412.25|19332.25|19410.75|19330.75|19412.25|19332.25|19409.49|19329.49|10
1731202800000|2024-11-10 01:40:00|19410.36|19330.36|19408.37|19328.37|19410.44|19330.44|19408.37|19328.37|10
1731202810000|2024-11-10 01:40:10|19408.12|19328.12|19404.38|19324.38|19408.12|19328.12|19404.22|19324.22|10
1731202820000|2024-11-10 01:40:20|19404.31|19324.31|19405.73|19325.73|19406.03|19326.03|19404.31|19324.31|10
1731202830000|2024-11-10 01:40:30|19405.11|19325.11|19408.04|19328.04|19408.04|19328.04|19404.69|19324.69|10
1731202840000|2024-11-10 01:40:40|19408.3|19328.3|19407.25|19327.25|19408.4|19328.4|19407.14|19327.14|10
1731202850000|2024-11-10 01:40:50|19405.54|19325.54|19404.73|19324.73|19405.54|19325.54|19404.71|19324.71|10
1731202860000|2024-11-10 01:41:00|19405.51|19325.51|19406.17|19326.17|19406.9|19326.9|19405.51|19325.51|10
1731202870000|2024-11-10 01:41:10|19405.8|19325.8|19405.78|19325.78|19406.15|19326.15|19404.81|19324.81|10
1731202880000|2024-11-10 01:41:20|19405.52|19325.52|19407.09|19327.09|19408.32|19328.32|19405.52|19325.52|9
1731202890000|2024-11-10 01:41:30|19406.51|19326.51|19405.9|19325.9|19406.51|19326.51|19405.63|19325.63|10
1731202900000|2024-11-10 01:41:40|19405.89|19325.89|19406.23|19326.23|19406.7|19326.7|19405.89|19325.89|10
1731202910000|2024-11-10 01:41:50|19406.16|19326.16|19410.09|19330.09|19410.21|19330.21|19406.15|19326.15|10
1731202920000|2024-11-10 01:42:00|19409.41|19329.41|19408.83|19328.83|19409.41|19329.41|19407.54|19327.54|10
1731202930000|2024-11-10 01:42:10|19408.85|19328.85|19408.37|19328.37|19409.1|19329.1|19408.2|19328.2|10
1731202940000|2024-11-10 01:42:20|19408.69|19328.69|19410.02|19330.02|19410.02|19330.02|19407.94|19327.94|9
1731202950000|2024-11-10 01:42:30|19410.21|19330.21|19410.25|19330.25|19411.24|19331.24|19410.21|19330.21|10
1731202960000|2024-11-10 01:42:40|19410.03|19330.03|19406.63|19326.63|19410.03|19330.03|19406.63|19326.63|10
1731202970000|2024-11-10 01:42:50|19406.59|19326.59|19406.18|19326.18|19406.99|19326.99|19405.88|19325.88|10
1731202980000|2024-11-10 01:43:00|19406.02|19326.02|19411.76|19331.76|19411.76|19331.76|19406.02|19326.02|10
1731202990000|2024-11-10 01:43:10|19412.23|19332.23|19414.02|19334.02|19414.38|19334.38|19412.23|19332.23|10
1731203000000|2024-11-10 01:43:20|19413.97|19333.97|19415.94|19335.94|19416.5|19336.5|19413.97|19333.97|10
1731203010000|2024-11-10 01:43:30|19417.21|19337.21|19418.56|19338.56|19418.77|19338.77|19416.75|19336.75|9
1731203020000|2024-11-10 01:43:40|19419.1|19339.1|19417.98|19337.98|19420.66|19340.66|19417.98|19337.98|10
1731203030000|2024-11-10 01:43:50|19417.8|19337.8|19408.88|19328.88|19417.8|19337.8|19408.33|19328.33|10
1731203040000|2024-11-10 01:44:00|19407.54|19327.54|19412.75|19332.75|19414.97|19334.97|19407.54|19327.54|10
1731203050000|2024-11-10 01:44:10|19412.74|19332.74|19414.03|19334.03|19414.03|19334.03|19412.39|19332.39|9
1731203060000|2024-11-10 01:44:20|19414.27|19334.27|19415.77|19335.77|19415.86|19335.86|19414.27|19334.27|10
1731203070000|2024-11-10 01:44:30|19415.78|19335.78|19421.46|19341.46|19422.91|19342.91|19415.73|19335.73|10
1731203080000|2024-11-10 01:44:40|19421.96|19341.96|19420.47|19340.47|19421.96|19341.96|19419.99|19339.99|10
1731203090000|2024-11-10 01:44:50|19420.6|19340.6|19414.72|19334.72|19421.07|19341.07|19414.6|19334.6|10
1731203100000|2024-11-10 01:45:00|19415.36|19335.36|19414.47|19334.47|19415.43|19335.43|19413.16|19333.16|10
1731203110000|2024-11-10 01:45:10|19414.56|19334.56|19417.01|19337.01|19417.21|19337.21|19414.56|19334.56|10
1731203120000|2024-11-10 01:45:20|19416.63|19336.63|19420.71|19340.71|19420.71|19340.71|19416.3|19336.3|10
1731203130000|2024-11-10 01:45:30|19420.88|19340.88|19420.15|19340.15|19420.9|19340.9|19419.06|19339.06|10
1731203140000|2024-11-10 01:45:40|19420.31|19340.31|19421.08|19341.08|19421.82|19341.82|19420.15|19340.15|10
1731203150000|2024-11-10 01:45:50|19420.84|19340.84|19423.26|19343.26|19423.42|19343.42|19420.84|19340.84|10
1731203160000|2024-11-10 01:46:00|19423.61|19343.61|19426|19346|19426.67|19346.67|19423.39|19343.39|9
1731203170000|2024-11-10 01:46:10|19426.12|19346.12|19420.67|19340.67|19426.25|19346.25|19420.44|19340.44|10
1731203180000|2024-11-10 01:46:20|19421.33|19341.33|19419.75|19339.75|19422.39|19342.39|19419.7|19339.7|10
1731203190000|2024-11-10 01:46:30|19420.19|19340.19|19421.12|19341.12|19421.53|19341.53|19420.19|19340.19|10
1731203200000|2024-11-10 01:46:40|19421.04|19341.04|19422.62|19342.62|19422.62|19342.62|19421.04|19341.04|9
1731203210000|2024-11-10 01:46:50|19422.59|19342.59|19421.87|19341.87|19423.6|19343.6|19421.87|19341.87|10
1731203220000|2024-11-10 01:47:00|19421.85|19341.85|19416.83|19336.83|19421.85|19341.85|19416.33|19336.33|10
1731203230000|2024-11-10 01:47:10|19417.94|19337.94|19417.23|19337.23|19418.12|19338.12|19416.03|19336.03|10
1731203240000|2024-11-10 01:47:20|19417.31|19337.31|19420.35|19340.35|19420.35|19340.35|19417.06|19337.06|10
1731203250000|2024-11-10 01:47:30|19420.39|19340.39|19425.88|19345.88|19425.93|19345.93|19420.39|19340.39|10
1731203260000|2024-11-10 01:47:40|19425.75|19345.75|19427.53|19347.53|19427.53|19347.53|19425.75|19345.75|10
1731203270000|2024-11-10 01:47:50|19427.62|19347.62|19427.27|19347.27|19428.06|19348.06|19426.99|19346.99|10
1731203280000|2024-11-10 01:48:00|19427.28|19347.28|19428.42|19348.42|19429.02|19349.02|19427.28|19347.28|10
1731203290000|2024-11-10 01:48:10|19428.43|19348.43|19428.82|19348.82|19429.89|19349.89|19428.37|19348.37|9
1731203300000|2024-11-10 01:48:20|19428.88|19348.88|19433.15|19353.15|19433.43|19353.43|19428.88|19348.88|10
1731203310000|2024-11-10 01:48:30|19432.79|19352.79|19432.24|19352.24|19433.45|19353.45|19432.24|19352.24|10
1731203320000|2024-11-10 01:48:40|19432.14|19352.14|19432.14|19352.14|19432.66|19352.66|19432.09|19352.09|10
1731203330000|2024-11-10 01:48:50|19432.11|19352.11|19432.02|19352.02|19432.82|19352.82|19432.02|19352.02|10
1731203340000|2024-11-10 01:49:00|19432.4|19352.4|19429.18|19349.18|19432.51|19352.51|19429.18|19349.18|10
1731203350000|2024-11-10 01:49:10|19429.04|19349.04|19434.18|19354.18|19434.18|19354.18|19429.04|19349.04|10
1731203360000|2024-11-10 01:49:20|19433.87|19353.87|19436.54|19356.54|19436.54|19356.54|19433.87|19353.87|10
1731203370000|2024-11-10 01:49:30|19436.37|19356.37|19438.66|19358.66|19439.1|19359.1|19436.37|19356.37|10
1731203380000|2024-11-10 01:49:40|19438.62|19358.62|19437.97|19357.97|19438.73|19358.73|19437.07|19357.07|9
1731203390000|2024-11-10 01:49:50|19437.51|19357.51|19439.35|19359.35|19439.35|19359.35|19437.51|19357.51|10
1731203400000|2024-11-10 01:50:00|19440.76|19360.76|19442.25|19362.25|19443.08|19363.08|19440.76|19360.76|10
1731203410000|2024-11-10 01:50:10|19442.6|19362.6|19440.02|19360.02|19443.19|19363.19|19440.02|19360.02|10
1731203420000|2024-11-10 01:50:20|19439.9|19359.9|19439.85|19359.85|19440.23|19360.23|19439.66|19359.66|10
1731203430000|2024-11-10 01:50:30|19440.25|19360.25|19440.94|19360.94|19441.39|19361.39|19440.25|19360.25|10
1731203440000|2024-11-10 01:50:40|19440.69|19360.69|19441.57|19361.57|19441.57|19361.57|19440.61|19360.61|10
1731203450000|2024-11-10 01:50:50|19441.54|19361.54|19443.04|19363.04|19443.04|19363.04|19441.31|19361.31|10
1731203460000|2024-11-10 01:51:00|19443.03|19363.03|19441.77|19361.77|19443.89|19363.89|19441.77|19361.77|10
1731203470000|2024-11-10 01:51:10|19442.65|19362.65|19442|19362|19442.65|19362.65|19442|19362|9
1731203480000|2024-11-10 01:51:20|19441.65|19361.65|19435.35|19355.35|19441.65|19361.65|19435.35|19355.35|10
1731203490000|2024-11-10 01:51:30|19434.17|19354.17|19432.81|19352.81|19434.17|19354.17|19432.5|19352.5|10
1731203500000|2024-11-10 01:51:40|19432.84|19352.84|19433.76|19353.76|19433.89|19353.89|19432.79|19352.79|10
1731203510000|2024-11-10 01:51:50|19433.85|19353.85|19435.4|19355.4|19435.42|19355.42|19433.85|19353.85|10
1731203520000|2024-11-10 01:52:00|19435.33|19355.33|19435.91|19355.91|19435.91|19355.91|19433.52|19353.52|9
1731203530000|2024-11-10 01:52:10|19436.04|19356.04|19431.53|19351.53|19436.04|19356.04|19431.53|19351.53|10
1731203540000|2024-11-10 01:52:20|19432.33|19352.33|19424.44|19344.44|19432.35|19352.35|19424.44|19344.44|10
1731203550000|2024-11-10 01:52:30|19424.14|19344.14|19421.08|19341.08|19424.14|19344.14|19421.08|19341.08|10
1731203560000|2024-11-10 01:52:40|19418.64|19338.64|19419.2|19339.2|19419.35|19339.35|19418.64|19338.64|10
1731203570000|2024-11-10 01:52:50|19418.92|19338.92|19419.6|19339.6|19419.8|19339.8|19418.87|19338.87|10
1731203580000|2024-11-10 01:53:00|19419.95|19339.95|19418.8|19338.8|19420.07|19340.07|19418.8|19338.8|9
1731203590000|2024-11-10 01:53:10|19418.83|19338.83|19421.38|19341.38|19421.52|19341.52|19418.83|19338.83|10
1731203600000|2024-11-10 01:53:20|19421.61|19341.61|19422.86|19342.86|19423.33|19343.33|19421.61|19341.61|10
1731203610000|2024-11-10 01:53:30|19423.23|19343.23|19424.82|19344.82|19424.82|19344.82|19423.23|19343.23|10
1731203620000|2024-11-10 01:53:40|19424.3|19344.3|19421.52|19341.52|19424.86|19344.86|19421.52|19341.52|10
1731203630000|2024-11-10 01:53:50|19421.36|19341.36|19420.68|19340.68|19421.53|19341.53|19420.43|19340.43|10
1731203640000|2024-11-10 01:54:00|19420.63|19340.63|19418.3|19338.3|19420.63|19340.63|19418.3|19338.3|10
1731203650000|2024-11-10 01:54:10|19418.15|19338.15|19416.41|19336.41|19418.18|19338.18|19416.41|19336.41|9
1731203660000|2024-11-10 01:54:20|19416.3|19336.3|19419.03|19339.03|19419.03|19339.03|19416.3|19336.3|10
1731203670000|2024-11-10 01:54:30|19419.14|19339.14|19421.4|19341.4|19421.4|19341.4|19419.14|19339.14|10
1731203680000|2024-11-10 01:54:40|19421.59|19341.59|19420.89|19340.89|19422.27|19342.27|19420.89|19340.89|10
1731203690000|2024-11-10 01:54:50|19420.85|19340.85|19422.08|19342.08|19422.08|19342.08|19420.85|19340.85|10
1731203700000|2024-11-10 01:55:00|19422.12|19342.12|19423.11|19343.11|19423.72|19343.72|19422.12|19342.12|10
1731203710000|2024-11-10 01:55:10|19423.85|19343.85|19424.08|19344.08|19424.71|19344.71|19423.85|19343.85|10
1731203720000|2024-11-10 01:55:20|19424.24|19344.24|19425.95|19345.95|19425.95|19345.95|19424.24|19344.24|10
1731203730000|2024-11-10 01:55:30|19426.06|19346.06|19422.18|19342.18|19426.15|19346.15|19422.18|19342.18|10
1731203740000|2024-11-10 01:55:40|19421.71|19341.71|19422.25|19342.25|19422.55|19342.55|19421.42|19341.42|8
1731203750000|2024-11-10 01:55:50|19422.1|19342.1|19419.8|19339.8|19422.1|19342.1|19419.44|19339.44|10
1731203760000|2024-11-10 01:56:00|19420.08|19340.08|19417|19337|19420.08|19340.08|19416.82|19336.82|10
1731203770000|2024-11-10 01:56:10|19417.92|19337.92|19419.46|19339.46|19419.54|19339.54|19417.92|19337.92|10
1731203780000|2024-11-10 01:56:20|19419.4|19339.4|19421.1|19341.1|19421.52|19341.52|19419.14|19339.14|9
1731203790000|2024-11-10 01:56:30|19421.07|19341.07|19420.83|19340.83|19421.19|19341.19|19420.48|19340.48|10
1731203800000|2024-11-10 01:56:40|19421.13|19341.13|19424.41|19344.41|19424.41|19344.41|19421.13|19341.13|10
1731203810000|2024-11-10 01:56:50|19424.62|19344.62|19423.53|19343.53|19424.99|19344.99|19423.53|19343.53|10
1731203820000|2024-11-10 01:57:00|19423.56|19343.56|19418.31|19338.31|19423.56|19343.56|19417|19337|10
1731203830000|2024-11-10 01:57:10|19418.71|19338.71|19419.98|19339.98|19421.47|19341.47|19418.71|19338.71|10
1731203840000|2024-11-10 01:57:20|19420|19340|19419.68|19339.68|19420.25|19340.25|19419.59|19339.59|9
1731203850000|2024-11-10 01:57:30|19419.65|19339.65|19418.75|19338.75|19419.65|19339.65|19418.64|19338.64|9
1731203860000|2024-11-10 01:57:40|19418.72|19338.72|19418.58|19338.58|19419.13|19339.13|19418.58|19338.58|10
1731203870000|2024-11-10 01:57:50|19418.54|19338.54|19418.21|19338.21|19418.54|19338.54|19417.89|19337.89|9
1731203880000|2024-11-10 01:58:00|19418.18|19338.18|19417.9|19337.9|19418.52|19338.52|19417.9|19337.9|10
1731203890000|2024-11-10 01:58:10|19417.54|19337.54|19415.6|19335.6|19417.54|19337.54|19415.6|19335.6|9
1731203900000|2024-11-10 01:58:20|19415.24|19335.24|19415.25|19335.25|19415.7|19335.7|19415.24|19335.24|10
1731203910000|2024-11-10 01:58:30|19415.2|19335.2|19415.32|19335.32|19415.42|19335.42|19414.8|19334.8|10
1731203920000|2024-11-10 01:58:40|19415.39|19335.39|19417.27|19337.27|19417.27|19337.27|19415.22|19335.22|10
1731203930000|2024-11-10 01:58:50|19417.67|19337.67|19419.63|19339.63|19419.78|19339.78|19417.67|19337.67|10
1731203940000|2024-11-10 01:59:00|19419.55|19339.55|19423.43|19343.43|19423.43|19343.43|19419.55|19339.55|9
1731203950000|2024-11-10 01:59:10|19423.84|19343.84|19426.6|19346.6|19426.6|19346.6|19423.78|19343.78|9
1731203960000|2024-11-10 01:59:20|19426.81|19346.81|19426.41|19346.41|19426.81|19346.81|19426.18|19346.18|10
1731203970000|2024-11-10 01:59:30|19426.13|19346.13|19426.84|19346.84|19426.93|19346.93|19426.13|19346.13|10
1731203980000|2024-11-10 01:59:40|19426.88|19346.88|19427.87|19347.87|19427.87|19347.87|19425.88|19345.88|10
1731203990000|2024-11-10 01:59:50|19427.84|19347.84|19428.56|19348.56|19428.73|19348.73|19426.65|19346.65|10
1731204000000|2024-11-10 02:00:00|19428.72|19348.72|19429.57|19349.57|19429.6|19349.6|19428.6|19348.6|10
1731204010000|2024-11-10 02:00:10|19429.77|19349.77|19439.47|19359.47|19439.47|19359.47|19429.77|19349.77|10
1731204020000|2024-11-10 02:00:20|19439.78|19359.78|19445.14|19365.14|19445.14|19365.14|19439.72|19359.72|10
1731204030000|2024-11-10 02:00:30|19445.7|19365.7|19443.58|19363.58|19445.7|19365.7|19443.16|19363.16|10
1731204040000|2024-11-10 02:00:40|19443.62|19363.62|19445.77|19365.77|19446.04|19366.04|19443.62|19363.62|10
1731204050000|2024-11-10 02:00:50|19445.83|19365.83|19446.54|19366.54|19446.54|19366.54|19444.16|19364.16|10
1731204060000|2024-11-10 02:01:00|19447.68|19367.68|19448.38|19368.38|19449.18|19369.18|19447.68|19367.68|10
1731204070000|2024-11-10 02:01:10|19448.78|19368.78|19452.05|19372.05|19452.24|19372.24|19448.78|19368.78|10
1731204080000|2024-11-10 02:01:20|19451.06|19371.06|19452.42|19372.42|19453.1|19373.1|19450.75|19370.75|10
1731204090000|2024-11-10 02:01:30|19452.74|19372.74|19450.18|19370.18|19452.74|19372.74|19449.47|19369.47|10
1731204100000|2024-11-10 02:01:40|19449.9|19369.9|19448.01|19368.01|19451.27|19371.27|19448.01|19368.01|10
1731204110000|2024-11-10 02:01:50|19447.65|19367.65|19446.92|19366.92|19447.79|19367.79|19446.92|19366.92|10
1731204120000|2024-11-10 02:02:00|19446.85|19366.85|19445.27|19365.27|19446.85|19366.85|19445.22|19365.22|9
1731204130000|2024-11-10 02:02:10|19445.1|19365.1|19445.96|19365.96|19446.15|19366.15|19445.1|19365.1|9
1731204140000|2024-11-10 02:02:20|19446.15|19366.15|19446.83|19366.83|19446.83|19366.83|19446.15|19366.15|9
1731204150000|2024-11-10 02:02:30|19446.68|19366.68|19446.27|19366.27|19448.26|19368.26|19446.27|19366.27|10
1731204160000|2024-11-10 02:02:40|19446|19366|19445.13|19365.13|19446|19366|19444.28|19364.28|10
1731204170000|2024-11-10 02:02:50|19445.15|19365.15|19444.03|19364.03|19445.17|19365.17|19443.75|19363.75|10
1731204180000|2024-11-10 02:03:00|19443.89|19363.89|19445.21|19365.21|19445.45|19365.45|19443.89|19363.89|10
1731204190000|2024-11-10 02:03:10|19445.78|19365.78|19446.99|19366.99|19447.5|19367.5|19445.78|19365.78|10
1731204200000|2024-11-10 02:03:20|19447.63|19367.63|19447.25|19367.25|19448.47|19368.47|19447.25|19367.25|10
1731204210000|2024-11-10 02:03:30|19446.96|19366.96|19445.52|19365.52|19446.96|19366.96|19445.52|19365.52|10
1731204220000|2024-11-10 02:03:40|19445.54|19365.54|19444.72|19364.72|19446.73|19366.73|19444.72|19364.72|10
1731204230000|2024-11-10 02:03:50|19443.82|19363.82|19444|19364|19444|19364|19443.25|19363.25|10
1731204240000|2024-11-10 02:04:00|19443.57|19363.57|19442.91|19362.91|19443.75|19363.75|19442.18|19362.18|10
1731204250000|2024-11-10 02:04:10|19442.63|19362.63|19440.26|19360.26|19442.68|19362.68|19440.26|19360.26|10
1731204260000|2024-11-10 02:04:20|19439.93|19359.93|19440.08|19360.08|19440.73|19360.73|19439.93|19359.93|9
1731204270000|2024-11-10 02:04:30|19439.98|19359.98|19439.88|19359.88|19440.11|19360.11|19438.77|19358.77|10
1731204280000|2024-11-10 02:04:40|19439.85|19359.85|19441.48|19361.48|19442.42|19362.42|19439.85|19359.85|10
1731204290000|2024-11-10 02:04:50|19441.72|19361.72|19442.09|19362.09|19442.48|19362.48|19441.72|19361.72|10
1731204300000|2024-11-10 02:05:00|19442.23|19362.23|19440.59|19360.59|19442.89|19362.89|19440.59|19360.59|10
1731204310000|2024-11-10 02:05:10|19440.67|19360.67|19439.36|19359.36|19440.67|19360.67|19439.36|19359.36|10
1731204320000|2024-11-10 02:05:20|19439.24|19359.24|19439.2|19359.2|19439.73|19359.73|19439.19|19359.19|9
1731204330000|2024-11-10 02:05:30|19439.38|19359.38|19440.52|19360.52|19441.3|19361.3|19439.38|19359.38|10
1731204340000|2024-11-10 02:05:40|19440.43|19360.43|19441.07|19361.07|19441.07|19361.07|19439.75|19359.75|10
1731204350000|2024-11-10 02:05:50|19441.05|19361.05|19443.41|19363.41|19443.41|19363.41|19441.05|19361.05|10
1731204360000|2024-11-10 02:06:00|19443.98|19363.98|19445.38|19365.38|19445.38|19365.38|19443.98|19363.98|10
1731204370000|2024-11-10 02:06:10|19445.19|19365.19|19443.74|19363.74|19445.33|19365.33|19443.23|19363.23|10
1731204380000|2024-11-10 02:06:20|19444.76|19364.76|19444.25|19364.25|19446.02|19366.02|19444.25|19364.25|10
1731204390000|2024-11-10 02:06:30|19444.21|19364.21|19443.13|19363.13|19444.21|19364.21|19443.13|19363.13|10
1731204400000|2024-11-10 02:06:40|19443.04|19363.04|19444.68|19364.68|19444.68|19364.68|19443.04|19363.04|10
1731204410000|2024-11-10 02:06:50|19444.8|19364.8|19444.87|19364.87|19444.87|19364.87|19444.13|19364.13|10
1731204420000|2024-11-10 02:07:00|19444.86|19364.86|19446.44|19366.44|19446.63|19366.63|19444.78|19364.78|10
1731204430000|2024-11-10 02:07:10|19446.99|19366.99|19446.53|19366.53|19447.38|19367.38|19446.53|19366.53|10
1731204440000|2024-11-10 02:07:20|19446.5|19366.5|19447.4|19367.4|19447.4|19367.4|19446.43|19366.43|10
1731204450000|2024-11-10 02:07:30|19447.17|19367.17|19453.32|19373.32|19453.32|19373.32|19447.17|19367.17|10
1731204460000|2024-11-10 02:07:40|19456.42|19376.42|19459.21|19379.21|19459.21|19379.21|19456.28|19376.28|10
1731204470000|2024-11-10 02:07:50|19459.27|19379.27|19458.52|19378.52|19459.34|19379.34|19458.52|19378.52|10
1731204480000|2024-11-10 02:08:00|19458.63|19378.63|19463.34|19383.34|19463.34|19383.34|19458.63|19378.63|10
1731204490000|2024-11-10 02:08:10|19463.41|19383.41|19464.04|19384.04|19465.08|19385.08|19463.41|19383.41|9
1731204500000|2024-11-10 02:08:20|19464.06|19384.06|19480.01|19400.01|19480.01|19400.01|19463.55|19383.55|10
1731204510000|2024-11-10 02:08:30|19481.75|19401.75|19508.23|19428.23|19509.63|19429.63|19481.75|19401.75|10
1731204520000|2024-11-10 02:08:40|19514.69|19434.69|19524.29|19444.29|19524.29|19444.29|19514.66|19434.66|10
1731204530000|2024-11-10 02:08:50|19524.31|19444.31|19526.44|19446.44|19530.37|19450.37|19523.63|19443.63|10
1731204540000|2024-11-10 02:09:00|19525.24|19445.24|19524.78|19444.78|19525.39|19445.39|19524.3|19444.3|10
1731204550000|2024-11-10 02:09:10|19522.27|19442.27|19520.44|19440.44|19522.27|19442.27|19520.35|19440.35|9
1731204560000|2024-11-10 02:09:20|19519.69|19439.69|19516.91|19436.91|19519.69|19439.69|19516.78|19436.78|10
1731204570000|2024-11-10 02:09:30|19516.13|19436.13|19518.16|19438.16|19518.66|19438.66|19516.13|19436.13|10
1731204580000|2024-11-10 02:09:40|19519.08|19439.08|19517.12|19437.12|19519.08|19439.08|19517.12|19437.12|10
1731204590000|2024-11-10 02:09:50|19516.98|19436.98|19514.37|19434.37|19516.98|19436.98|19514.37|19434.37|9
1731204600000|2024-11-10 02:10:00|19515.43|19435.43|19511.99|19431.99|19515.43|19435.43|19511.34|19431.34|10
1731204610000|2024-11-10 02:10:10|19512.16|19432.16|19516.09|19436.09|19516.09|19436.09|19512.16|19432.16|10
1731204620000|2024-11-10 02:10:20|19516.79|19436.79|19515.37|19435.37|19517.08|19437.08|19515.37|19435.37|10
1731204630000|2024-11-10 02:10:30|19515.12|19435.12|19515.57|19435.57|19515.85|19435.85|19514.83|19434.83|10
1731204640000|2024-11-10 02:10:40|19515.68|19435.68|19514.26|19434.26|19515.68|19435.68|19513.58|19433.58|10
1731204650000|2024-11-10 02:10:50|19514.93|19434.93|19514.21|19434.21|19515.41|19435.41|19514.21|19434.21|8
1731204660000|2024-11-10 02:11:00|19513.99|19433.99|19513.7|19433.7|19513.99|19433.99|19512.92|19432.92|10
1731204670000|2024-11-10 02:11:10|19512.43|19432.43|19512.1|19432.1|19512.65|19432.65|19511.66|19431.66|10
1731204680000|2024-11-10 02:11:20|19512.67|19432.67|19518.52|19438.52|19518.52|19438.52|19512.67|19432.67|10
1731204690000|2024-11-10 02:11:30|19519.12|19439.12|19520.49|19440.49|19521.18|19441.18|19519.12|19439.12|10
1731204700000|2024-11-10 02:11:40|19520.58|19440.58|19519.92|19439.92|19520.58|19440.58|19519.43|19439.43|10
1731204710000|2024-11-10 02:11:50|19519.78|19439.78|19518.63|19438.63|19519.99|19439.99|19518.41|19438.41|10
1731204720000|2024-11-10 02:12:00|19519.28|19439.28|19518.52|19438.52|19519.28|19439.28|19518.52|19438.52|10
1731204730000|2024-11-10 02:12:10|19518.53|19438.53|19513.52|19433.52|19518.53|19438.53|19513.52|19433.52|9
1731204740000|2024-11-10 02:12:20|19513.13|19433.13|19507.7|19427.7|19513.13|19433.13|19507.7|19427.7|10
1731204750000|2024-11-10 02:12:30|19508.11|19428.11|19504.72|19424.72|19508.18|19428.18|19504.72|19424.72|10
1731204760000|2024-11-10 02:12:40|19504.76|19424.76|19503.43|19423.43|19505.51|19425.51|19503.43|19423.43|10
1731204770000|2024-11-10 02:12:50|19503.6|19423.6|19504.6|19424.6|19504.6|19424.6|19503.14|19423.14|9
1731204780000|2024-11-10 02:13:00|19504.52|19424.52|19504.78|19424.78|19504.78|19424.78|19503.77|19423.77|10
1731204790000|2024-11-10 02:13:10|19504.89|19424.89|19503.9|19423.9|19504.89|19424.89|19503.75|19423.75|10
1731204800000|2024-11-10 02:13:20|19504.86|19424.86|19507.05|19427.05|19507.65|19427.65|19504.86|19424.86|10
1731204810000|2024-11-10 02:13:30|19507.03|19427.03|19508.41|19428.41|19508.83|19428.83|19507.03|19427.03|10
1731204820000|2024-11-10 02:13:40|19508.42|19428.42|19510.37|19430.37|19510.37|19430.37|19508.42|19428.42|10
1731204830000|2024-11-10 02:13:50|19510.53|19430.53|19511.66|19431.66|19512.33|19432.33|19510.32|19430.32|10
1731204840000|2024-11-10 02:14:00|19511.7|19431.7|19510.39|19430.39|19511.7|19431.7|19510.14|19430.14|9
1731204850000|2024-11-10 02:14:10|19510.67|19430.67|19512.5|19432.5|19512.5|19432.5|19510.67|19430.67|10
1731204860000|2024-11-10 02:14:20|19511.76|19431.76|19510.3|19430.3|19511.76|19431.76|19510.08|19430.08|9
1731204870000|2024-11-10 02:14:30|19510.21|19430.21|19511.43|19431.43|19511.43|19431.43|19510.21|19430.21|10
1731204880000|2024-11-10 02:14:40|19511.28|19431.28|19509.82|19429.82|19511.3|19431.3|19509.82|19429.82|10
1731204890000|2024-11-10 02:14:50|19510.32|19430.32|19511.75|19431.75|19511.75|19431.75|19510.32|19430.32|9
1731204900000|2024-11-10 02:15:00|19511.77|19431.77|19517.58|19437.58|19517.58|19437.58|19511.77|19431.77|10
1731204910000|2024-11-10 02:15:10|19517.5|19437.5|19517.03|19437.03|19517.5|19437.5|19516.26|19436.26|10
1731204920000|2024-11-10 02:15:20|19518.89|19438.89|19521.25|19441.25|19521.73|19441.73|19518.89|19438.89|10
1731204930000|2024-11-10 02:15:30|19520.99|19440.99|19524.67|19444.67|19524.67|19444.67|19520.99|19440.99|10
1731204940000|2024-11-10 02:15:40|19524.9|19444.9|19525.26|19445.26|19525.26|19445.26|19524.25|19444.25|10
1731204950000|2024-11-10 02:15:50|19525.75|19445.75|19525.61|19445.61|19526.35|19446.35|19525.6|19445.6|10
1731204960000|2024-11-10 02:16:00|19525.6|19445.6|19525.34|19445.34|19526.28|19446.28|19525.34|19445.34|10
1731204970000|2024-11-10 02:16:10|19526.46|19446.46|19527.82|19447.82|19527.82|19447.82|19526.46|19446.46|10
1731204980000|2024-11-10 02:16:20|19529.54|19449.54|19530.22|19450.22|19530.85|19450.85|19529.54|19449.54|10
1731204990000|2024-11-10 02:16:30|19529.87|19449.87|19532.3|19452.3|19532.3|19452.3|19529.87|19449.87|9
1731205000000|2024-11-10 02:16:40|19532.26|19452.26|19535.26|19455.26|19535.44|19455.44|19532.26|19452.26|10
1731205010000|2024-11-10 02:16:50|19534.79|19454.79|19540.35|19460.35|19540.35|19460.35|19534.67|19454.67|10
1731205020000|2024-11-10 02:17:00|19540.45|19460.45|19540.85|19460.85|19541.94|19461.94|19540.45|19460.45|10
1731205030000|2024-11-10 02:17:10|19540.75|19460.75|19538.81|19458.81|19540.75|19460.75|19538.81|19458.81|10
1731205040000|2024-11-10 02:17:20|19538.15|19458.15|19540.43|19460.43|19540.75|19460.75|19538.15|19458.15|10
1731205050000|2024-11-10 02:17:30|19539.42|19459.42|19540.15|19460.15|19540.9|19460.9|19539.18|19459.18|10
1731205060000|2024-11-10 02:17:40|19540.42|19460.42|19536.26|19456.26|19540.42|19460.42|19536.26|19456.26|9
1731205070000|2024-11-10 02:17:50|19535.23|19455.23|19536.97|19456.97|19537.31|19457.31|19535.23|19455.23|10
1731205080000|2024-11-10 02:18:00|19536.82|19456.82|19538.01|19458.01|19538.01|19458.01|19536.49|19456.49|10
1731205090000|2024-11-10 02:18:10|19538.31|19458.31|19543.89|19463.89|19543.89|19463.89|19538.31|19458.31|9
1731205100000|2024-11-10 02:18:20|19543.84|19463.84|19545.98|19465.98|19546.72|19466.72|19543.84|19463.84|10
1731205110000|2024-11-10 02:18:30|19545.34|19465.34|19543.11|19463.11|19545.96|19465.96|19542.66|19462.66|10
1731205120000|2024-11-10 02:18:40|19542.84|19462.84|19545.84|19465.84|19545.84|19465.84|19542.84|19462.84|10
1731205130000|2024-11-10 02:18:50|19545.5|19465.5|19545.99|19465.99|19545.99|19465.99|19544.91|19464.91|10
1731205140000|2024-11-10 02:19:00|19546.4|19466.4|19555.88|19475.88|19555.88|19475.88|19545.44|19465.44|10
1731205150000|2024-11-10 02:19:10|19555.72|19475.72|19562.49|19482.49|19564.41|19484.41|19555.72|19475.72|10
1731205160000|2024-11-10 02:19:20|19562.85|19482.85|19592.2|19512.2|19592.2|19512.2|19562.85|19482.85|10
1731205170000|2024-11-10 02:19:30|19590.22|19510.22|19588.02|19508.02|19590.62|19510.62|19587.43|19507.43|10
1731205180000|2024-11-10 02:19:40|19588.12|19508.12|19582.27|19502.27|19588.13|19508.13|19582.03|19502.03|10
1731205190000|2024-11-10 02:19:50|19582.13|19502.13|19574.51|19494.51|19582.13|19502.13|19574.51|19494.51|10
1731205200000|2024-11-10 02:20:00|19573.4|19493.4|19568.4|19488.4|19574.22|19494.22|19568.14|19488.14|10
1731205210000|2024-11-10 02:20:10|19568.35|19488.35|19567.61|19487.61|19568.35|19488.35|19566.47|19486.47|10
1731205220000|2024-11-10 02:20:20|19568.47|19488.47|19572.4|19492.4|19572.68|19492.68|19568.47|19488.47|10
1731205230000|2024-11-10 02:20:30|19571.19|19491.19|19565.61|19485.61|19571.65|19491.65|19565.61|19485.61|10
1731205240000|2024-11-10 02:20:40|19566.14|19486.14|19563.94|19483.94|19566.61|19486.61|19563.88|19483.88|10
1731205250000|2024-11-10 02:20:50|19564.07|19484.07|19557.96|19477.96|19564.07|19484.07|19557.96|19477.96|10
1731205260000|2024-11-10 02:21:00|19557.99|19477.99|19563.27|19483.27|19563.27|19483.27|19557.87|19477.87|10
1731205270000|2024-11-10 02:21:10|19564|19484|19563.9|19483.9|19565.01|19485.01|19563.57|19483.57|10
1731205280000|2024-11-10 02:21:20|19563.67|19483.67|19557.41|19477.41|19563.67|19483.67|19557.41|19477.41|10
1731205290000|2024-11-10 02:21:30|19556.82|19476.82|19549.37|19469.37|19557.05|19477.05|19549.37|19469.37|10
1731205300000|2024-11-10 02:21:40|19549.78|19469.78|19547.97|19467.97|19549.78|19469.78|19547.27|19467.27|10
1731205310000|2024-11-10 02:21:50|19547.83|19467.83|19547.52|19467.52|19548.98|19468.98|19547.52|19467.52|10
1731205320000|2024-11-10 02:22:00|19548.25|19468.25|19550.93|19470.93|19551.16|19471.16|19548.17|19468.17|10
1731205330000|2024-11-10 02:22:10|19550.96|19470.96|19555.45|19475.45|19555.45|19475.45|19550.29|19470.29|10
1731205340000|2024-11-10 02:22:20|19555.43|19475.43|19552.42|19472.42|19555.43|19475.43|19552.42|19472.42|10
1731205350000|2024-11-10 02:22:30|19552.2|19472.2|19548.72|19468.72|19552.2|19472.2|19545.36|19465.36|10
1731205360000|2024-11-10 02:22:40|19547.38|19467.38|19545.05|19465.05|19547.38|19467.38|19545.05|19465.05|10
1731205370000|2024-11-10 02:22:50|19545.08|19465.08|19544.36|19464.36|19545.08|19465.08|19544.36|19464.36|10
1731205380000|2024-11-10 02:23:00|19543.7|19463.7|19547.4|19467.4|19547.4|19467.4|19543.7|19463.7|10
1731205390000|2024-11-10 02:23:10|19548.19|19468.19|19565.01|19485.01|19565.01|19485.01|19548.19|19468.19|10
1731205400000|2024-11-10 02:23:20|19565.19|19485.19|19566.81|19486.81|19566.81|19486.81|19564.05|19484.05|10
1731205410000|2024-11-10 02:23:30|19567.61|19487.61|19568.59|19488.59|19568.83|19488.83|19567.61|19487.61|10
1731205420000|2024-11-10 02:23:40|19568.89|19488.89|19571.45|19491.45|19571.45|19491.45|19568.01|19488.01|10
1731205430000|2024-11-10 02:23:50|19573.45|19493.45|19569.15|19489.15|19574.22|19494.22|19565.13|19485.13|10
1731205440000|2024-11-10 02:24:00|19568.65|19488.65|19570.39|19490.39|19570.39|19490.39|19568.32|19488.32|10
1731205450000|2024-11-10 02:24:10|19571.22|19491.22|19576.78|19496.78|19577.84|19497.84|19571.22|19491.22|10
1731205460000|2024-11-10 02:24:20|19575.91|19495.91|19577.05|19497.05|19577.06|19497.06|19575.35|19495.35|10
1731205470000|2024-11-10 02:24:30|19577.98|19497.98|19578.21|19498.21|19578.55|19498.55|19577.98|19497.98|10
1731205480000|2024-11-10 02:24:40|19578.04|19498.04|19579.72|19499.72|19579.86|19499.86|19577.35|19497.35|10
1731205490000|2024-11-10 02:24:50|19580.06|19500.06|19583.19|19503.19|19583.19|19503.19|19580.06|19500.06|10
1731205500000|2024-11-10 02:25:00|19583.72|19503.72|19584.6|19504.6|19584.94|19504.94|19582.32|19502.32|10
1731205510000|2024-11-10 02:25:10|19585.85|19505.85|19587.1|19507.1|19587.35|19507.35|19585.85|19505.85|10
1731205520000|2024-11-10 02:25:20|19587.59|19507.59|19587.76|19507.76|19589.47|19509.47|19587.54|19507.54|10
1731205530000|2024-11-10 02:25:30|19588.5|19508.5|19584.95|19504.95|19588.5|19508.5|19584.95|19504.95|9
1731205540000|2024-11-10 02:25:40|19584.98|19504.98|19584.58|19504.58|19585.32|19505.32|19584.4|19504.4|10
1731205550000|2024-11-10 02:25:50|19584.33|19504.33|19587.93|19507.93|19587.93|19507.93|19584.33|19504.33|10
1731205560000|2024-11-10 02:26:00|19588.25|19508.25|19585.12|19505.12|19588.72|19508.72|19584.43|19504.43|10
1731205570000|2024-11-10 02:26:10|19585.09|19505.09|19589.61|19509.61|19589.61|19509.61|19585.09|19505.09|10
1731205580000|2024-11-10 02:26:20|19589.62|19509.62|19590.18|19510.18|19590.18|19510.18|19589.14|19509.14|8
1731205590000|2024-11-10 02:26:30|19590.92|19510.92|19594.36|19514.36|19594.36|19514.36|19590.92|19510.92|10
1731205600000|2024-11-10 02:26:40|19597.13|19517.13|19606.02|19526.02|19607.71|19527.71|19596.72|19516.72|10
1731205610000|2024-11-10 02:26:50|19606.06|19526.06|19613.9|19533.9|19613.9|19533.9|19605.78|19525.78|10
1731205620000|2024-11-10 02:27:00|19612.43|19532.43|19606.37|19526.37|19612.43|19532.43|19606.37|19526.37|10
1731205630000|2024-11-10 02:27:10|19604.36|19524.36|19608.17|19528.17|19609.59|19529.59|19604.36|19524.36|10
1731205640000|2024-11-10 02:27:20|19609.26|19529.26|19607.75|19527.75|19611.16|19531.16|19607.4|19527.4|10
1731205650000|2024-11-10 02:27:30|19606.01|19526.01|19613.97|19533.97|19613.97|19533.97|19606.01|19526.01|10
1731205660000|2024-11-10 02:27:40|19615.05|19535.05|19616.53|19536.53|19617.23|19537.23|19614.9|19534.9|10
1731205670000|2024-11-10 02:27:50|19616.88|19536.88|19616.82|19536.82|19617.4|19537.4|19615.02|19535.02|10
1731205680000|2024-11-10 02:28:00|19616.51|19536.51|19618.36|19538.36|19618.36|19538.36|19616.51|19536.51|10
1731205690000|2024-11-10 02:28:10|19619|19539|19618.8|19538.8|19619.73|19539.73|19618.61|19538.61|10
1731205700000|2024-11-10 02:28:20|19618.65|19538.65|19610.62|19530.62|19618.78|19538.78|19610.62|19530.62|10
1731205710000|2024-11-10 02:28:30|19610.92|19530.92|19607.95|19527.95|19611.39|19531.39|19606.97|19526.97|10
1731205720000|2024-11-10 02:28:40|19607.89|19527.89|19607.91|19527.91|19607.91|19527.91|19606.56|19526.56|10
1731205730000|2024-11-10 02:28:50|19607.87|19527.87|19605.06|19525.06|19607.92|19527.92|19604.5|19524.5|10
1731205740000|2024-11-10 02:29:00|19603.65|19523.65|19602.38|19522.38|19604.56|19524.56|19602.38|19522.38|10
1731205750000|2024-11-10 02:29:10|19602.03|19522.03|19594.11|19514.11|19602.03|19522.03|19594.11|19514.11|10
1731205760000|2024-11-10 02:29:20|19594.47|19514.47|19596.12|19516.12|19598.11|19518.11|19594.47|19514.47|10
1731205770000|2024-11-10 02:29:30|19595.01|19515.01|19586.98|19506.98|19595.01|19515.01|19586.98|19506.98|10
1731205780000|2024-11-10 02:29:40|19587.16|19507.16|19579.43|19499.43|19587.34|19507.34|19578.77|19498.77|10
1731205790000|2024-11-10 02:29:50|19579.16|19499.16|19578.66|19498.66|19580.7|19500.7|19578.43|19498.43|10
1731205800000|2024-11-10 02:30:00|19578.63|19498.63|19570.87|19490.87|19578.63|19498.63|19570.87|19490.87|10
1731205810000|2024-11-10 02:30:10|19570.86|19490.86|19569.31|19489.31|19571.73|19491.73|19569.26|19489.26|10
1731205820000|2024-11-10 02:30:20|19568.32|19488.32|19562.68|19482.68|19569.03|19489.03|19562.68|19482.68|10
1731205830000|2024-11-10 02:30:30|19560.81|19480.81|19552.62|19472.62|19560.87|19480.87|19552.62|19472.62|10
1731205840000|2024-11-10 02:30:40|19552.39|19472.39|19549.32|19469.32|19552.72|19472.72|19549.32|19469.32|10
1731205850000|2024-11-10 02:30:50|19549.64|19469.64|19547.48|19467.48|19550.7|19470.7|19547.48|19467.48|10
1731205860000|2024-11-10 02:31:00|19547.63|19467.63|19543.15|19463.15|19547.63|19467.63|19543.15|19463.15|10
1731205870000|2024-11-10 02:31:10|19544.4|19464.4|19547.1|19467.1|19547.87|19467.87|19544.4|19464.4|10
1731205880000|2024-11-10 02:31:20|19546.57|19466.57|19546.84|19466.84|19547.68|19467.68|19546.46|19466.46|10
1731205890000|2024-11-10 02:31:30|19547.76|19467.76|19548.47|19468.47|19548.58|19468.58|19546.85|19466.85|9
1731205900000|2024-11-10 02:31:40|19548.82|19468.82|19547.7|19467.7|19548.82|19468.82|19546.41|19466.41|10
1731205910000|2024-11-10 02:31:50|19547.95|19467.95|19548.18|19468.18|19550|19470|19547.95|19467.95|10
1731205920000|2024-11-10 02:32:00|19548.22|19468.22|19559.04|19479.04|19559.04|19479.04|19548.22|19468.22|10
1731205930000|2024-11-10 02:32:10|19559.75|19479.75|19562.62|19482.62|19563.03|19483.03|19559.75|19479.75|10
1731205940000|2024-11-10 02:32:20|19562.91|19482.91|19564.04|19484.04|19564.04|19484.04|19560.93|19480.93|10
1731205950000|2024-11-10 02:32:30|19563.78|19483.78|19564.68|19484.68|19564.68|19484.68|19563.63|19483.63|10
1731205960000|2024-11-10 02:32:40|19564.43|19484.43|19564.63|19484.63|19564.83|19484.83|19563.95|19483.95|10
1731205970000|2024-11-10 02:32:50|19563.67|19483.67|19563.67|19483.67|19563.76|19483.76|19562.89|19482.89|10
1731205980000|2024-11-10 02:33:00|19563.88|19483.88|19571.41|19491.41|19573.41|19493.41|19563.88|19483.88|10
1731205990000|2024-11-10 02:33:10|19572.23|19492.23|19574.25|19494.25|19574.25|19494.25|19571.66|19491.66|10
1731206000000|2024-11-10 02:33:20|19575.17|19495.17|19576.83|19496.83|19577.24|19497.24|19575.17|19495.17|10
1731206010000|2024-11-10 02:33:30|19576.43|19496.43|19576.05|19496.05|19576.58|19496.58|19575.19|19495.19|10
1731206020000|2024-11-10 02:33:40|19576.27|19496.27|19574.14|19494.14|19576.27|19496.27|19574.14|19494.14|10
1731206030000|2024-11-10 02:33:50|19574.75|19494.75|19575.12|19495.12|19575.41|19495.41|19574.17|19494.17|10
1731206040000|2024-11-10 02:34:00|19574.87|19494.87|19577.24|19497.24|19577.24|19497.24|19574.87|19494.87|10
1731206050000|2024-11-10 02:34:10|19576.96|19496.96|19576.7|19496.7|19577.92|19497.92|19576.68|19496.68|9
1731206060000|2024-11-10 02:34:20|19576.51|19496.51|19575.31|19495.31|19576.51|19496.51|19575.31|19495.31|10
1731206070000|2024-11-10 02:34:30|19575.54|19495.54|19574.81|19494.81|19575.54|19495.54|19573.9|19493.9|10
1731206080000|2024-11-10 02:34:40|19574.5|19494.5|19577.91|19497.91|19577.97|19497.97|19574.5|19494.5|10
1731206090000|2024-11-10 02:34:50|19578.87|19498.87|19581|19501|19582.08|19502.08|19578.87|19498.87|10
1731206100000|2024-11-10 02:35:00|19581.31|19501.31|19579.84|19499.84|19581.31|19501.31|19579.58|19499.58|10
1731206110000|2024-11-10 02:35:10|19579.36|19499.36|19577.1|19497.1|19579.36|19499.36|19576.64|19496.64|10
1731206120000|2024-11-10 02:35:20|19576.42|19496.42|19579.51|19499.51|19579.81|19499.81|19576.19|19496.19|10
1731206130000|2024-11-10 02:35:30|19578.82|19498.82|19576.87|19496.87|19579.14|19499.14|19576.87|19496.87|10
1731206140000|2024-11-10 02:35:40|19576.58|19496.58|19576.22|19496.22|19576.7|19496.7|19576.01|19496.01|10
1731206150000|2024-11-10 02:35:50|19576.29|19496.29|19576.73|19496.73|19577.43|19497.43|19576.29|19496.29|10
1731206160000|2024-11-10 02:36:00|19576.54|19496.54|19575.98|19495.98|19577.13|19497.13|19575.98|19495.98|10
1731206170000|2024-11-10 02:36:10|19575.7|19495.7|19572.31|19492.31|19575.7|19495.7|19571.95|19491.95|10
1731206180000|2024-11-10 02:36:20|19571.25|19491.25|19569.55|19489.55|19571.66|19491.66|19569.4|19489.4|10
1731206190000|2024-11-10 02:36:30|19567.93|19487.93|19565.09|19485.09|19567.93|19487.93|19565.09|19485.09|10
1731206200000|2024-11-10 02:36:40|19564.97|19484.97|19564.75|19484.75|19567.48|19487.48|19564.75|19484.75|10
1731206210000|2024-11-10 02:36:50|19563.96|19483.96|19569.25|19489.25|19569.25|19489.25|19563.96|19483.96|10
1731206220000|2024-11-10 02:37:00|19569.63|19489.63|19571.32|19491.32|19571.89|19491.89|19569.63|19489.63|10
1731206230000|2024-11-10 02:37:10|19571.82|19491.82|19567.66|19487.66|19571.82|19491.82|19567.66|19487.66|9
1731206240000|2024-11-10 02:37:20|19567.58|19487.58|19567.18|19487.18|19567.71|19487.71|19566.81|19486.81|9
1731206250000|2024-11-10 02:37:30|19567.58|19487.58|19568.23|19488.23|19568.23|19488.23|19567.12|19487.12|10
1731206260000|2024-11-10 02:37:40|19568.81|19488.81|19567.67|19487.67|19568.92|19488.92|19567.67|19487.67|9
1731206270000|2024-11-10 02:37:50|19567.75|19487.75|19566.82|19486.82|19568.13|19488.13|19566.48|19486.48|10
1731206280000|2024-11-10 02:38:00|19567.07|19487.07|19550.89|19470.89|19567.17|19487.17|19550.89|19470.89|10
1731206290000|2024-11-10 02:38:10|19550.91|19470.91|19552.46|19472.46|19552.53|19472.53|19550.91|19470.91|10
1731206300000|2024-11-10 02:38:20|19552.62|19472.62|19553.18|19473.18|19553.51|19473.51|19552.62|19472.62|10
1731206310000|2024-11-10 02:38:30|19552.68|19472.68|19552.47|19472.47|19554.15|19474.15|19552.16|19472.16|10
1731206320000|2024-11-10 02:38:40|19552.33|19472.33|19557.97|19477.97|19558.09|19478.09|19552.33|19472.33|9
1731206330000|2024-11-10 02:38:50|19558.34|19478.34|19557.68|19477.68|19558.34|19478.34|19557.53|19477.53|10
1731206340000|2024-11-10 02:39:00|19558.28|19478.28|19557.79|19477.79|19558.61|19478.61|19557.79|19477.79|9
1731206350000|2024-11-10 02:39:10|19558.63|19478.63|19561.45|19481.45|19561.9|19481.9|19558.63|19478.63|10
1731206360000|2024-11-10 02:39:20|19561.33|19481.33|19562.46|19482.46|19562.65|19482.65|19561.13|19481.13|10
1731206370000|2024-11-10 02:39:30|19563.69|19483.69|19566.29|19486.29|19566.29|19486.29|19563.69|19483.69|9
1731206380000|2024-11-10 02:39:40|19566.25|19486.25|19572.77|19492.77|19572.77|19492.77|19566.25|19486.25|10
1731206390000|2024-11-10 02:39:50|19573.36|19493.36|19575.24|19495.24|19575.6|19495.6|19573.36|19493.36|10
1731206400000|2024-11-10 02:40:00|19575.26|19495.26|19575.68|19495.68|19575.71|19495.71|19574.71|19494.71|10
1731206410000|2024-11-10 02:40:10|19575.4|19495.4|19573.95|19493.95|19575.81|19495.81|19573.95|19493.95|10
1731206420000|2024-11-10 02:40:20|19573.89|19493.89|19581.04|19501.04|19581.04|19501.04|19573.17|19493.17|10
1731206430000|2024-11-10 02:40:30|19580.63|19500.63|19580.82|19500.82|19581.48|19501.48|19580.63|19500.63|10
1731206440000|2024-11-10 02:40:40|19581.5|19501.5|19585.42|19505.42|19585.42|19505.42|19581.5|19501.5|10
1731206450000|2024-11-10 02:40:50|19585.54|19505.54|19590.26|19510.26|19591.4|19511.4|19585.54|19505.54|10
1731206460000|2024-11-10 02:41:00|19590.44|19510.44|19590.12|19510.12|19591.97|19511.97|19590.12|19510.12|10
1731206470000|2024-11-10 02:41:10|19590.53|19510.53|19591.77|19511.77|19591.79|19511.79|19589.13|19509.13|10
1731206480000|2024-11-10 02:41:20|19591.38|19511.38|19589.71|19509.71|19591.38|19511.38|19589.71|19509.71|10
1731206490000|2024-11-10 02:41:30|19590.26|19510.26|19591.94|19511.94|19591.94|19511.94|19590.26|19510.26|10
1731206500000|2024-11-10 02:41:40|19591.85|19511.85|19591.7|19511.7|19592.62|19512.62|19591.7|19511.7|10
1731206510000|2024-11-10 02:41:50|19591.64|19511.64|19591.11|19511.11|19591.89|19511.89|19591.11|19511.11|10
1731206520000|2024-11-10 02:42:00|19596.4|19516.4|19598.82|19518.82|19599.26|19519.26|19596.4|19516.4|10
1731206530000|2024-11-10 02:42:10|19599.3|19519.3|19601.47|19521.47|19601.57|19521.57|19599.16|19519.16|10
1731206540000|2024-11-10 02:42:20|19601.44|19521.44|19603.29|19523.29|19603.3|19523.3|19601.44|19521.44|10
1731206550000|2024-11-10 02:42:30|19602.69|19522.69|19606.1|19526.1|19606.1|19526.1|19602.15|19522.15|10
1731206560000|2024-11-10 02:42:40|19608.15|19528.15|19608.48|19528.48|19608.48|19528.48|19607.4|19527.4|10
1731206570000|2024-11-10 02:42:50|19609.53|19529.53|19610.67|19530.67|19610.79|19530.79|19609.53|19529.53|10
1731206580000|2024-11-10 02:43:00|19612.31|19532.31|19614.24|19534.24|19614.24|19534.24|19612.21|19532.21|10
1731206590000|2024-11-10 02:43:10|19613.17|19533.17|19610.16|19530.16|19613.26|19533.26|19610.08|19530.08|10
1731206600000|2024-11-10 02:43:20|19609.85|19529.85|19612.06|19532.06|19612.06|19532.06|19609.72|19529.72|10
1731206610000|2024-11-10 02:43:30|19611.52|19531.52|19611.31|19531.31|19612.23|19532.23|19610.12|19530.12|10
1731206620000|2024-11-10 02:43:40|19610.89|19530.89|19608.93|19528.93|19610.89|19530.89|19608.85|19528.85|10
1731206630000|2024-11-10 02:43:50|19608.9|19528.9|19615.3|19535.3|19615.33|19535.33|19608.14|19528.14|10
1731206640000|2024-11-10 02:44:00|19615.83|19535.83|19615.76|19535.76|19616.63|19536.63|19614.41|19534.41|10
1731206650000|2024-11-10 02:44:10|19615.38|19535.38|19615.68|19535.68|19616.68|19536.68|19615.13|19535.13|10
1731206660000|2024-11-10 02:44:20|19614.6|19534.6|19614.69|19534.69|19614.89|19534.89|19613.57|19533.57|10
1731206670000|2024-11-10 02:44:30|19614.55|19534.55|19617.83|19537.83|19617.83|19537.83|19614.37|19534.37|9
1731206680000|2024-11-10 02:44:40|19617.25|19537.25|19621.02|19541.02|19621.02|19541.02|19617.25|19537.25|10
1731206690000|2024-11-10 02:44:50|19621.04|19541.04|19621.08|19541.08|19621.36|19541.36|19620.7|19540.7|10
1731206700000|2024-11-10 02:45:00|19620.95|19540.95|19622.77|19542.77|19623.34|19543.34|19620.95|19540.95|10
1731206710000|2024-11-10 02:45:10|19623.29|19543.29|19627.36|19547.36|19627.51|19547.51|19623.29|19543.29|10
1731206720000|2024-11-10 02:45:20|19627.28|19547.28|19629.78|19549.78|19631.09|19551.09|19626.92|19546.92|10
1731206730000|2024-11-10 02:45:30|19629.8|19549.8|19628.85|19548.85|19631.47|19551.47|19628.85|19548.85|10
1731206740000|2024-11-10 02:45:40|19629.95|19549.95|19635.32|19555.32|19635.78|19555.78|19629.95|19549.95|10
1731206750000|2024-11-10 02:45:50|19636.67|19556.67|19642.13|19562.13|19642.13|19562.13|19636.67|19556.67|10
1731206760000|2024-11-10 02:46:00|19643.54|19563.54|19644.72|19564.72|19644.72|19564.72|19643.54|19563.54|10
1731206770000|2024-11-10 02:46:10|19644.74|19564.74|19642.66|19562.66|19644.74|19564.74|19642.66|19562.66|10
1731206780000|2024-11-10 02:46:20|19643.46|19563.46|19641.43|19561.43|19643.46|19563.46|19640.54|19560.54|10
1731206790000|2024-11-10 02:46:30|19641.42|19561.42|19644.08|19564.08|19644.47|19564.47|19641.42|19561.42|10
1731206800000|2024-11-10 02:46:40|19644.26|19564.26|19646.87|19566.87|19647.39|19567.39|19644.12|19564.12|10
1731206810000|2024-11-10 02:46:50|19646.91|19566.91|19644.08|19564.08|19646.91|19566.91|19644.08|19564.08|10
1731206820000|2024-11-10 02:47:00|19643.48|19563.48|19642.52|19562.52|19643.87|19563.87|19642.44|19562.44|9
1731206830000|2024-11-10 02:47:10|19642.01|19562.01|19639.01|19559.01|19642.01|19562.01|19638.91|19558.91|10
1731206840000|2024-11-10 02:47:20|19638.06|19558.06|19641.91|19561.91|19642.14|19562.14|19638.06|19558.06|10
1731206850000|2024-11-10 02:47:30|19641.56|19561.56|19636.49|19556.49|19641.85|19561.85|19636.38|19556.38|10
1731206860000|2024-11-10 02:47:40|19638.41|19558.41|19635.55|19555.55|19638.41|19558.41|19635.07|19555.07|10
1731206870000|2024-11-10 02:47:50|19635.79|19555.79|19634.83|19554.83|19635.79|19555.79|19634.62|19554.62|10
1731206880000|2024-11-10 02:48:00|19635.02|19555.02|19631.96|19551.96|19635.02|19555.02|19631.96|19551.96|9
1731206890000|2024-11-10 02:48:10|19631.85|19551.85|19629.42|19549.42|19631.85|19551.85|19627.8|19547.8|10
1731206900000|2024-11-10 02:48:20|19628.45|19548.45|19627.1|19547.1|19628.91|19548.91|19626.81|19546.81|10
1731206910000|2024-11-10 02:48:30|19626.91|19546.91|19632.7|19552.7|19632.7|19552.7|19626.91|19546.91|10
1731206920000|2024-11-10 02:48:40|19632.64|19552.64|19635.2|19555.2|19636.67|19556.67|19632.64|19552.64|10
1731206930000|2024-11-10 02:48:50|19636.08|19556.08|19634.43|19554.43|19636.08|19556.08|19634.43|19554.43|10
1731206940000|2024-11-10 02:49:00|19634.59|19554.59|19635.62|19555.62|19635.62|19555.62|19633.86|19553.86|9
1731206950000|2024-11-10 02:49:10|19635.74|19555.74|19633.67|19553.67|19636.18|19556.18|19633.67|19553.67|10
1731206960000|2024-11-10 02:49:20|19633.36|19553.36|19632.11|19552.11|19633.69|19553.69|19632.11|19552.11|10
1731206970000|2024-11-10 02:49:30|19632.08|19552.08|19634.52|19554.52|19634.52|19554.52|19630.82|19550.82|10
1731206980000|2024-11-10 02:49:40|19634.92|19554.92|19632.53|19552.53|19635.53|19555.53|19632.53|19552.53|10
1731206990000|2024-11-10 02:49:50|19632.33|19552.33|19634.99|19554.99|19634.99|19554.99|19632.33|19552.33|10
1731207000000|2024-11-10 02:50:00|19635.1|19555.1|19636.77|19556.77|19636.84|19556.84|19634.48|19554.48|10
1731207010000|2024-11-10 02:50:10|19638.14|19558.14|19641.02|19561.02|19641.02|19561.02|19638.14|19558.14|10
1731207020000|2024-11-10 02:50:20|19641.59|19561.59|19642.51|19562.51|19642.58|19562.58|19640.77|19560.77|10
1731207030000|2024-11-10 02:50:30|19642.75|19562.75|19641.81|19561.81|19642.86|19562.86|19641.81|19561.81|10
1731207040000|2024-11-10 02:50:40|19641.15|19561.15|19636.29|19556.29|19641.15|19561.15|19636.29|19556.29|10
1731207050000|2024-11-10 02:50:50|19635.37|19555.37|19635.93|19555.93|19635.93|19555.93|19634.38|19554.38|10
1731207060000|2024-11-10 02:51:00|19636.14|19556.14|19632.38|19552.38|19636.14|19556.14|19631.62|19551.62|10
1731207070000|2024-11-10 02:51:10|19631.93|19551.93|19630.36|19550.36|19632.52|19552.52|19630.36|19550.36|10
1731207080000|2024-11-10 02:51:20|19629.34|19549.34|19628.54|19548.54|19629.34|19549.34|19628.39|19548.39|10
1731207090000|2024-11-10 02:51:30|19631.03|19551.03|19631.61|19551.61|19632.48|19552.48|19631.03|19551.03|10
1731207100000|2024-11-10 02:51:40|19633.28|19553.28|19639.92|19559.92|19639.92|19559.92|19633.28|19553.28|10
1731207110000|2024-11-10 02:51:50|19640.34|19560.34|19643.06|19563.06|19643.24|19563.24|19640.34|19560.34|10
1731207120000|2024-11-10 02:52:00|19642.69|19562.69|19645.16|19565.16|19645.16|19565.16|19641.9|19561.9|10
1731207130000|2024-11-10 02:52:10|19644.97|19564.97|19655.13|19575.13|19655.13|19575.13|19644.97|19564.97|10
1731207140000|2024-11-10 02:52:20|19654.8|19574.8|19656.75|19576.75|19656.75|19576.75|19654.8|19574.8|10
1731207150000|2024-11-10 02:52:30|19656.67|19576.67|19657.07|19577.07|19657.7|19577.7|19656.67|19576.67|10
1731207160000|2024-11-10 02:52:40|19656.44|19576.44|19653.96|19573.96|19656.44|19576.44|19653.44|19573.44|10
1731207170000|2024-11-10 02:52:50|19653.4|19573.4|19653.72|19573.72|19654.45|19574.45|19653.19|19573.19|10
1731207180000|2024-11-10 02:53:00|19653.84|19573.84|19654.69|19574.69|19654.69|19574.69|19653.84|19573.84|10
1731207190000|2024-11-10 02:53:10|19654.98|19574.98|19655.11|19575.11|19657.85|19577.85|19654.27|19574.27|10
1731207200000|2024-11-10 02:53:20|19655.17|19575.17|19656.29|19576.29|19656.29|19576.29|19654.44|19574.44|10
1731207210000|2024-11-10 02:53:30|19656.15|19576.15|19657.41|19577.41|19658.01|19578.01|19656.15|19576.15|10
1731207220000|2024-11-10 02:53:40|19654.9|19574.9|19655.5|19575.5|19655.9|19575.9|19654.9|19574.9|10
1731207230000|2024-11-10 02:53:50|19655.51|19575.51|19656.22|19576.22|19656.22|19576.22|19654.7|19574.7|10
1731207240000|2024-11-10 02:54:00|19656.17|19576.17|19655.21|19575.21|19656.17|19576.17|19654.06|19574.06|10
1731207250000|2024-11-10 02:54:10|19655.13|19575.13|19656.37|19576.37|19656.91|19576.91|19654.87|19574.87|10
1731207260000|2024-11-10 02:54:20|19656.31|19576.31|19655.63|19575.63|19656.72|19576.72|19655.63|19575.63|8
1731207270000|2024-11-10 02:54:30|19655.01|19575.01|19655.54|19575.54|19655.68|19575.68|19654.73|19574.73|10
1731207280000|2024-11-10 02:54:40|19655.5|19575.5|19654.78|19574.78|19655.74|19575.74|19654.78|19574.78|10
1731207290000|2024-11-10 02:54:50|19654.72|19574.72|19652.81|19572.81|19654.74|19574.74|19652.81|19572.81|10
1731207300000|2024-11-10 02:55:00|19652.15|19572.15|19652.16|19572.16|19652.16|19572.16|19651.45|19571.45|10
1731207310000|2024-11-10 02:55:10|19652.17|19572.17|19651.63|19571.63|19652.33|19572.33|19651.63|19571.63|10
1731207320000|2024-11-10 02:55:20|19651.68|19571.68|19650.71|19570.71|19651.9|19571.9|19650.71|19570.71|10
1731207330000|2024-11-10 02:55:30|19650.49|19570.49|19649.44|19569.44|19650.49|19570.49|19649.26|19569.26|10
1731207340000|2024-11-10 02:55:40|19649.61|19569.61|19649.84|19569.84|19649.84|19569.84|19648.92|19568.92|10
1731207350000|2024-11-10 02:55:50|19649.95|19569.95|19649.13|19569.13|19651.29|19571.29|19649.13|19569.13|10
1731207360000|2024-11-10 02:56:00|19649.15|19569.15|19646.39|19566.39|19649.15|19569.15|19646.12|19566.12|10
1731207370000|2024-11-10 02:56:10|19646.08|19566.08|19644.18|19564.18|19646.21|19566.21|19643.82|19563.82|10
1731207380000|2024-11-10 02:56:20|19644.14|19564.14|19643.84|19563.84|19644.29|19564.29|19643.84|19563.84|8
1731207390000|2024-11-10 02:56:30|19643.81|19563.81|19642.68|19562.68|19643.81|19563.81|19642.68|19562.68|10
1731207400000|2024-11-10 02:56:40|19642.87|19562.87|19641.45|19561.45|19642.87|19562.87|19641.39|19561.39|10
1731207410000|2024-11-10 02:56:50|19641.39|19561.39|19641.75|19561.75|19642.05|19562.05|19641.26|19561.26|8
1731207420000|2024-11-10 02:57:00|19641.82|19561.82|19638.08|19558.08|19641.82|19561.82|19637.76|19557.76|10
1731207430000|2024-11-10 02:57:10|19637.22|19557.22|19623.64|19543.64|19637.22|19557.22|19623.64|19543.64|10
1731207440000|2024-11-10 02:57:20|19618.75|19538.75|19580.94|19500.94|19618.75|19538.75|19580.94|19500.94|10
1731207450000|2024-11-10 02:57:30|19578.45|19498.45|19570.1|19490.1|19578.45|19498.45|19570.1|19490.1|10
1731207460000|2024-11-10 02:57:40|19565.05|19485.05|19562.36|19482.36|19565.18|19485.18|19562.2|19482.2|10
1731207470000|2024-11-10 02:57:50|19563.17|19483.17|19565.6|19485.6|19566.08|19486.08|19563.17|19483.17|10
1731207480000|2024-11-10 02:58:00|19565.71|19485.71|19554.96|19474.96|19565.73|19485.73|19554.96|19474.96|10
1731207490000|2024-11-10 02:58:10|19554.4|19474.4|19552.45|19472.45|19554.87|19474.87|19551.98|19471.98|10
1731207500000|2024-11-10 02:58:20|19552.76|19472.76|19551.88|19471.88|19553.44|19473.44|19551.88|19471.88|10
1731207510000|2024-11-10 02:58:30|19550.96|19470.96|19546.34|19466.34|19551.27|19471.27|19546.34|19466.34|10
1731207520000|2024-11-10 02:58:40|19546.05|19466.05|19546.3|19466.3|19547.81|19467.81|19545.78|19465.78|10
1731207530000|2024-11-10 02:58:50|19546.31|19466.31|19547.4|19467.4|19547.4|19467.4|19545.64|19465.64|10
1731207540000|2024-11-10 02:59:00|19546.97|19466.97|19545.26|19465.26|19547.06|19467.06|19545.05|19465.05|10
1731207550000|2024-11-10 02:59:10|19545.29|19465.29|19542.03|19462.03|19545.29|19465.29|19540.66|19460.66|10
1731207560000|2024-11-10 02:59:20|19541.98|19461.98|19541.71|19461.71|19542.3|19462.3|19541.37|19461.37|10
1731207570000|2024-11-10 02:59:30|19541.03|19461.03|19537.37|19457.37|19541.19|19461.19|19537.37|19457.37|10
1731207580000|2024-11-10 02:59:40|19535.08|19455.08|19531.86|19451.86|19535.08|19455.08|19531.86|19451.86|9
1731207590000|2024-11-10 02:59:50|19531.76|19451.76|19530.22|19450.22|19532.87|19452.87|19530.15|19450.15|9
1731207600000|2024-11-10 03:00:00|19529.66|19449.66|19532.87|19452.87|19532.87|19452.87|19529.1|19449.1|10
1731207610000|2024-11-10 03:00:10|19532.81|19452.81|19540.03|19460.03|19540.03|19460.03|19532.81|19452.81|10
1731207620000|2024-11-10 03:00:20|19538.39|19458.39|19541.66|19461.66|19542.3|19462.3|19538.39|19458.39|10
1731207630000|2024-11-10 03:00:30|19541.61|19461.61|19538.95|19458.95|19541.61|19461.61|19538.77|19458.77|9
1731207640000|2024-11-10 03:00:40|19538.88|19458.88|19542.96|19462.96|19542.96|19462.96|19538.88|19458.88|10
1731207650000|2024-11-10 03:00:50|19542.36|19462.36|19539.04|19459.04|19542.36|19462.36|19538.66|19458.66|10
1731207660000|2024-11-10 03:01:00|19538.85|19458.85|19537.71|19457.71|19539.01|19459.01|19537.46|19457.46|9
1731207670000|2024-11-10 03:01:10|19537.68|19457.68|19533.64|19453.64|19537.68|19457.68|19533.64|19453.64|9
1731207680000|2024-11-10 03:01:20|19533.81|19453.81|19529.98|19449.98|19533.81|19453.81|19529.98|19449.98|10
1731207690000|2024-11-10 03:01:30|19528.82|19448.82|19527.03|19447.03|19528.82|19448.82|19527.03|19447.03|10
1731207700000|2024-11-10 03:01:40|19526.72|19446.72|19522.05|19442.05|19527.37|19447.37|19522.05|19442.05|10
1731207710000|2024-11-10 03:01:50|19521.94|19441.94|19519.74|19439.74|19522.35|19442.35|19518.77|19438.77|10
1731207720000|2024-11-10 03:02:00|19519.84|19439.84|19517.65|19437.65|19519.84|19439.84|19516.54|19436.54|10
1731207730000|2024-11-10 03:02:10|19517.84|19437.84|19515.08|19435.08|19518.31|19438.31|19515.08|19435.08|10
1731207740000|2024-11-10 03:02:20|19514.55|19434.55|19512.7|19432.7|19514.55|19434.55|19512.7|19432.7|10
1731207750000|2024-11-10 03:02:30|19512.67|19432.67|19512|19432|19512.8|19432.8|19511.53|19431.53|9
1731207760000|2024-11-10 03:02:40|19512.43|19432.43|19510.1|19430.1|19512.75|19432.75|19509.49|19429.49|10
1731207770000|2024-11-10 03:02:50|19510.49|19430.49|19508.38|19428.38|19511.54|19431.54|19508.38|19428.38|10
1731207780000|2024-11-10 03:03:00|19508.31|19428.31|19509.64|19429.64|19509.64|19429.64|19506.58|19426.58|10
1731207790000|2024-11-10 03:03:10|19508.5|19428.5|19510.25|19430.25|19511.16|19431.16|19508.5|19428.5|10
1731207800000|2024-11-10 03:03:20|19511.07|19431.07|19514.34|19434.34|19515.44|19435.44|19511.07|19431.07|10
1731207810000|2024-11-10 03:03:30|19515.32|19435.32|19519.86|19439.86|19519.86|19439.86|19515.32|19435.32|10
1731207820000|2024-11-10 03:03:40|19520.62|19440.62|19521.9|19441.9|19521.9|19441.9|19520.62|19440.62|10
1731207830000|2024-11-10 03:03:50|19521.37|19441.37|19520.45|19440.45|19521.37|19441.37|19520.45|19440.45|10
1731207840000|2024-11-10 03:04:00|19520.51|19440.51|19516.47|19436.47|19520.82|19440.82|19516.47|19436.47|10
1731207850000|2024-11-10 03:04:10|19516.31|19436.31|19517.22|19437.22|19518.34|19438.34|19516.11|19436.11|10
1731207860000|2024-11-10 03:04:20|19517.05|19437.05|19513.16|19433.16|19518.36|19438.36|19513.16|19433.16|10
1731207870000|2024-11-10 03:04:30|19512.54|19432.54|19510.1|19430.1|19512.54|19432.54|19509.85|19429.85|10
1731207880000|2024-11-10 03:04:40|19509.92|19429.92|19505.61|19425.61|19509.92|19429.92|19504.93|19424.93|10
1731207890000|2024-11-10 03:04:50|19505.6|19425.6|19513.69|19433.69|19513.98|19433.98|19505.6|19425.6|10
1731207900000|2024-11-10 03:05:00|19513.3|19433.3|19514.67|19434.67|19514.79|19434.79|19513.02|19433.02|10
1731207910000|2024-11-10 03:05:10|19514.66|19434.66|19515.21|19435.21|19515.21|19435.21|19514.34|19434.34|9
1731207920000|2024-11-10 03:05:20|19515.33|19435.33|19513.72|19433.72|19515.7|19435.7|19513.72|19433.72|10
1731207930000|2024-11-10 03:05:30|19511.91|19431.91|19510.61|19430.61|19511.92|19431.92|19510.61|19430.61|10
1731207940000|2024-11-10 03:05:40|19510.67|19430.67|19511.76|19431.76|19512.36|19432.36|19510.43|19430.43|10
1731207950000|2024-11-10 03:05:50|19512.92|19432.92|19521.93|19441.93|19521.93|19441.93|19512.92|19432.92|10
1731207960000|2024-11-10 03:06:00|19521.97|19441.97|19523.11|19443.11|19524.41|19444.41|19521.97|19441.97|9
1731207970000|2024-11-10 03:06:10|19523.36|19443.36|19524.5|19444.5|19524.5|19444.5|19523.21|19443.21|10
1731207980000|2024-11-10 03:06:20|19525.69|19445.69|19530.5|19450.5|19530.5|19450.5|19525.59|19445.59|10
1731207990000|2024-11-10 03:06:30|19530.88|19450.88|19533.76|19453.76|19533.8|19453.8|19530.2|19450.2|10
1731208000000|2024-11-10 03:06:40|19533.06|19453.06|19537.04|19457.04|19537.04|19457.04|19533.06|19453.06|10
1731208010000|2024-11-10 03:06:50|19540.45|19460.45|19540.03|19460.03|19540.45|19460.45|19539.59|19459.59|10
1731208020000|2024-11-10 03:07:00|19540.18|19460.18|19538.91|19458.91|19541.11|19461.11|19538.91|19458.91|10
1731208030000|2024-11-10 03:07:10|19540.18|19460.18|19544.24|19464.24|19544.24|19464.24|19539.89|19459.89|10
1731208040000|2024-11-10 03:07:20|19544.61|19464.61|19549.8|19469.8|19549.8|19469.8|19544.61|19464.61|10
1731208050000|2024-11-10 03:07:30|19550.06|19470.06|19548.51|19468.51|19550.94|19470.94|19548.36|19468.36|10
1731208060000|2024-11-10 03:07:40|19548.9|19468.9|19546.88|19466.88|19548.9|19468.9|19546.54|19466.54|10
1731208070000|2024-11-10 03:07:50|19546.87|19466.87|19544.4|19464.4|19546.87|19466.87|19544.06|19464.06|10
1731208080000|2024-11-10 03:08:00|19544.68|19464.68|19543.54|19463.54|19545.3|19465.3|19543.33|19463.33|9
1731208090000|2024-11-10 03:08:10|19543.43|19463.43|19540.57|19460.57|19543.52|19463.52|19540.32|19460.32|10
1731208100000|2024-11-10 03:08:20|19540.5|19460.5|19540.58|19460.58|19540.58|19460.58|19539.94|19459.94|10
1731208110000|2024-11-10 03:08:30|19540.27|19460.27|19542.56|19462.56|19542.57|19462.57|19540.27|19460.27|10
1731208120000|2024-11-10 03:08:40|19542.31|19462.31|19546.59|19466.59|19546.59|19466.59|19542.31|19462.31|10
1731208130000|2024-11-10 03:08:50|19546.32|19466.32|19546.94|19466.94|19547.07|19467.07|19546.32|19466.32|10
1731208140000|2024-11-10 03:09:00|19546.57|19466.57|19547.43|19467.43|19547.67|19467.67|19546.57|19466.57|9
1731208150000|2024-11-10 03:09:10|19547.67|19467.67|19548.38|19468.38|19548.55|19468.55|19547.53|19467.53|10
1731208160000|2024-11-10 03:09:20|19547.93|19467.93|19549.12|19469.12|19549.22|19469.22|19547.93|19467.93|10
1731208170000|2024-11-10 03:09:30|19548.76|19468.76|19542.83|19462.83|19548.98|19468.98|19542.83|19462.83|10
1731208180000|2024-11-10 03:09:40|19543.07|19463.07|19542.45|19462.45|19543.36|19463.36|19541.99|19461.99|10
1731208190000|2024-11-10 03:09:50|19542.62|19462.62|19542.79|19462.79|19542.79|19462.79|19542.17|19462.17|10
1731208200000|2024-11-10 03:10:00|19541.91|19461.91|19542.41|19462.41|19542.41|19462.41|19541.64|19461.64|10
1731208210000|2024-11-10 03:10:10|19542.89|19462.89|19542.68|19462.68|19544.48|19464.48|19541.61|19461.61|10
1731208220000|2024-11-10 03:10:20|19542.37|19462.37|19539.77|19459.77|19542.96|19462.96|19539.67|19459.67|10
1731208230000|2024-11-10 03:10:30|19538.89|19458.89|19536.89|19456.89|19539.15|19459.15|19536.76|19456.76|10
1731208240000|2024-11-10 03:10:40|19537.05|19457.05|19539.8|19459.8|19539.8|19459.8|19537.05|19457.05|10
1731208250000|2024-11-10 03:10:50|19540.1|19460.1|19540.6|19460.6|19540.6|19460.6|19537.81|19457.81|10
1731208260000|2024-11-10 03:11:00|19540.5|19460.5|19539.21|19459.21|19540.72|19460.72|19538.99|19458.99|10
1731208270000|2024-11-10 03:11:10|19539.18|19459.18|19536.85|19456.85|19539.18|19459.18|19536.57|19456.57|10
1731208280000|2024-11-10 03:11:20|19536.67|19456.67|19534.34|19454.34|19536.67|19456.67|19534.34|19454.34|10
1731208290000|2024-11-10 03:11:30|19533.68|19453.68|19534.26|19454.26|19534.26|19454.26|19533.4|19453.4|10
1731208300000|2024-11-10 03:11:40|19533.7|19453.7|19533.22|19453.22|19533.84|19453.84|19533.22|19453.22|10
1731208310000|2024-11-10 03:11:50|19533.97|19453.97|19536.21|19456.21|19536.21|19456.21|19533.78|19453.78|10
1731208320000|2024-11-10 03:12:00|19536.26|19456.26|19537.8|19457.8|19538.14|19458.14|19536.05|19456.05|10
1731208330000|2024-11-10 03:12:10|19537.45|19457.45|19537.23|19457.23|19537.45|19457.45|19536.56|19456.56|10
1731208340000|2024-11-10 03:12:20|19538.89|19458.89|19540.83|19460.83|19540.83|19460.83|19537.37|19457.37|10
1731208350000|2024-11-10 03:12:30|19540.85|19460.85|19541.67|19461.67|19544.27|19464.27|19540.85|19460.85|10
1731208360000|2024-11-10 03:12:40|19542.28|19462.28|19549.38|19469.38|19549.38|19469.38|19542.16|19462.16|10
1731208370000|2024-11-10 03:12:50|19551.52|19471.52|19556.56|19476.56|19556.56|19476.56|19551.52|19471.52|10
1731208380000|2024-11-10 03:13:00|19556.75|19476.75|19554.79|19474.79|19556.75|19476.75|19554.43|19474.43|10
1731208390000|2024-11-10 03:13:10|19555.08|19475.08|19554.97|19474.97|19555.32|19475.32|19554.7|19474.7|10
1731208400000|2024-11-10 03:13:20|19554.69|19474.69|19561.36|19481.36|19561.36|19481.36|19554.69|19474.69|9
1731208410000|2024-11-10 03:13:30|19561.37|19481.37|19564.89|19484.89|19564.89|19484.89|19560.97|19480.97|9
1731208420000|2024-11-10 03:13:40|19565.65|19485.65|19567.73|19487.73|19568.04|19488.04|19565.01|19485.01|10
1731208430000|2024-11-10 03:13:50|19567.99|19487.99|19568.13|19488.13|19568.64|19488.64|19567.97|19487.97|9
1731208440000|2024-11-10 03:14:00|19568.11|19488.11|19568.76|19488.76|19568.99|19488.99|19568.11|19488.11|9
1731208450000|2024-11-10 03:14:10|19568.49|19488.49|19559.26|19479.26|19568.54|19488.54|19559.26|19479.26|10
1731208460000|2024-11-10 03:14:20|19559.56|19479.56|19559.26|19479.26|19559.56|19479.56|19558.08|19478.08|10
1731208470000|2024-11-10 03:14:30|19559.53|19479.53|19563.51|19483.51|19563.51|19483.51|19559.53|19479.53|10
1731208480000|2024-11-10 03:14:40|19563.48|19483.48|19564.85|19484.85|19565.17|19485.17|19563.48|19483.48|10
1731208490000|2024-11-10 03:14:50|19564.79|19484.79|19562.76|19482.76|19564.79|19484.79|19562.34|19482.34|10
1731208500000|2024-11-10 03:15:00|19562.77|19482.77|19563.06|19483.06|19563.55|19483.55|19562.18|19482.18|10
1731208510000|2024-11-10 03:15:10|19562.72|19482.72|19560.88|19480.88|19562.93|19482.93|19560.75|19480.75|10
1731208520000|2024-11-10 03:15:20|19560.73|19480.73|19561.96|19481.96|19562.81|19482.81|19560.73|19480.73|10
1731208530000|2024-11-10 03:15:30|19561.35|19481.35|19560.01|19480.01|19561.83|19481.83|19560.01|19480.01|8
1731208540000|2024-11-10 03:15:40|19559.61|19479.61|19562.31|19482.31|19562.31|19482.31|19559.61|19479.61|10
1731208550000|2024-11-10 03:15:50|19562.11|19482.11|19564.4|19484.4|19564.57|19484.57|19562.11|19482.11|10
1731208560000|2024-11-10 03:16:00|19564.35|19484.35|19566.71|19486.71|19566.71|19486.71|19563.87|19483.87|10
1731208570000|2024-11-10 03:16:10|19567.66|19487.66|19573.01|19493.01|19573.01|19493.01|19567.47|19487.47|10
1731208580000|2024-11-10 03:16:20|19574.46|19494.46|19587.47|19507.47|19587.47|19507.47|19574.46|19494.46|10
1731208590000|2024-11-10 03:16:30|19587.26|19507.26|19586.78|19506.78|19587.26|19507.26|19586.63|19506.63|10
1731208600000|2024-11-10 03:16:40|19586.68|19506.68|19585.5|19505.5|19586.85|19506.85|19585.5|19505.5|10
1731208610000|2024-11-10 03:16:50|19585.39|19505.39|19585.85|19505.85|19585.91|19505.91|19585.39|19505.39|10
1731208620000|2024-11-10 03:17:00|19586.1|19506.1|19584.84|19504.84|19586.39|19506.39|19584.5|19504.5|10
1731208630000|2024-11-10 03:17:10|19585.32|19505.32|19588.27|19508.27|19588.27|19508.27|19585.32|19505.32|10
1731208640000|2024-11-10 03:17:20|19589.15|19509.15|19592.63|19512.63|19592.69|19512.69|19589.11|19509.11|10
1731208650000|2024-11-10 03:17:30|19592.86|19512.86|19593.56|19513.56|19593.8|19513.8|19592.73|19512.73|10
1731208660000|2024-11-10 03:17:40|19591.97|19511.97|19594.99|19514.99|19595.05|19515.05|19591.82|19511.82|10
1731208670000|2024-11-10 03:17:50|19594.95|19514.95|19596.88|19516.88|19596.88|19516.88|19594.95|19514.95|10
1731208680000|2024-11-10 03:18:00|19596.5|19516.5|19599|19519|19599|19519|19595.91|19515.91|10
1731208690000|2024-11-10 03:18:10|19598.96|19518.96|19601.12|19521.12|19601.12|19521.12|19598.61|19518.61|10
1731208700000|2024-11-10 03:18:20|19601.25|19521.25|19603.41|19523.41|19603.41|19523.41|19601.19|19521.19|10
1731208710000|2024-11-10 03:18:30|19603.35|19523.35|19606.03|19526.03|19606.03|19526.03|19602.23|19522.23|10
1731208720000|2024-11-10 03:18:40|19605.17|19525.17|19607.5|19527.5|19608.05|19528.05|19605.17|19525.17|10
1731208730000|2024-11-10 03:18:50|19607.16|19527.16|19607.13|19527.13|19608.63|19528.63|19606.88|19526.88|10
1731208740000|2024-11-10 03:19:00|19607.1|19527.1|19605.99|19525.99|19607.11|19527.11|19605.99|19525.99|10
1731208750000|2024-11-10 03:19:10|19606.36|19526.36|19608.28|19528.28|19608.28|19528.28|19606.01|19526.01|10
1731208760000|2024-11-10 03:19:20|19609.04|19529.04|19611.87|19531.87|19612.37|19532.37|19609.04|19529.04|10
1731208770000|2024-11-10 03:19:30|19611.89|19531.89|19618.65|19538.65|19619.45|19539.45|19611.67|19531.67|9
1731208780000|2024-11-10 03:19:40|19619.01|19539.01|19618.25|19538.25|19619.06|19539.06|19616.56|19536.56|10
1731208790000|2024-11-10 03:19:50|19618.18|19538.18|19618.61|19538.61|19618.92|19538.92|19618.18|19538.18|10
1731208800000|2024-11-10 03:20:00|19618.6|19538.6|19620.66|19540.66|19620.93|19540.93|19618.56|19538.56|10
1731208810000|2024-11-10 03:20:10|19618.68|19538.68|19618.53|19538.53|19619.56|19539.56|19618.17|19538.17|10
1731208820000|2024-11-10 03:20:20|19618.38|19538.38|19619.67|19539.67|19619.92|19539.92|19618.38|19538.38|10
1731208830000|2024-11-10 03:20:30|19619.56|19539.56|19620.7|19540.7|19620.7|19540.7|19619.56|19539.56|10
1731208840000|2024-11-10 03:20:40|19620.78|19540.78|19624.99|19544.99|19624.99|19544.99|19620.78|19540.78|9
1731208850000|2024-11-10 03:20:50|19625.2|19545.2|19621.67|19541.67|19625.2|19545.2|19621.67|19541.67|9
1731208860000|2024-11-10 03:21:00|19621.8|19541.8|19621.73|19541.73|19622.64|19542.64|19621.73|19541.73|10
1731208870000|2024-11-10 03:21:10|19621.67|19541.67|19619.82|19539.82|19622.29|19542.29|19619.82|19539.82|10
1731208880000|2024-11-10 03:21:20|19619.95|19539.95|19618.5|19538.5|19620.04|19540.04|19618.5|19538.5|9
1731208890000|2024-11-10 03:21:30|19618.47|19538.47|19622.96|19542.96|19622.96|19542.96|19617.91|19537.91|10
1731208900000|2024-11-10 03:21:40|19624.98|19544.98|19631.49|19551.49|19631.49|19551.49|19624.98|19544.98|10
1731208910000|2024-11-10 03:21:50|19631.54|19551.54|19633.21|19553.21|19633.21|19553.21|19631.19|19551.19|10
1731208920000|2024-11-10 03:22:00|19633.37|19553.37|19635.92|19555.92|19635.92|19555.92|19633.15|19553.15|10
1731208930000|2024-11-10 03:22:10|19635.7|19555.7|19628.31|19548.31|19635.84|19555.84|19628.31|19548.31|10
1731208940000|2024-11-10 03:22:20|19628.7|19548.7|19627.33|19547.33|19628.7|19548.7|19627.26|19547.26|10
1731208950000|2024-11-10 03:22:30|19627.76|19547.76|19628.64|19548.64|19628.69|19548.69|19627.76|19547.76|10
1731208960000|2024-11-10 03:22:40|19628.63|19548.63|19631.23|19551.23|19631.23|19551.23|19627.48|19547.48|10
1731208970000|2024-11-10 03:22:50|19631.51|19551.51|19641.09|19561.09|19641.09|19561.09|19631.46|19551.46|10
1731208980000|2024-11-10 03:23:00|19640.92|19560.92|19641.58|19561.58|19641.58|19561.58|19640.3|19560.3|9
1731208990000|2024-11-10 03:23:10|19641.79|19561.79|19639.74|19559.74|19642.5|19562.5|19639.43|19559.43|10
1731209000000|2024-11-10 03:23:20|19640.01|19560.01|19638.88|19558.88|19640.2|19560.2|19638.88|19558.88|10
1731209010000|2024-11-10 03:23:30|19638.67|19558.67|19639.38|19559.38|19639.38|19559.38|19637.96|19557.96|10
1731209020000|2024-11-10 03:23:40|19638.91|19558.91|19638.07|19558.07|19640.19|19560.19|19638.07|19558.07|10
1731209030000|2024-11-10 03:23:50|19638.27|19558.27|19636.74|19556.74|19638.27|19558.27|19636.68|19556.68|10
1731209040000|2024-11-10 03:24:00|19636.08|19556.08|19636.16|19556.16|19636.49|19556.49|19635.35|19555.35|10
1731209050000|2024-11-10 03:24:10|19636.19|19556.19|19635.66|19555.66|19636.5|19556.5|19635.66|19555.66|10
1731209060000|2024-11-10 03:24:20|19635.84|19555.84|19635.65|19555.65|19635.84|19555.84|19635.35|19555.35|10
1731209070000|2024-11-10 03:24:30|19635.4|19555.4|19634.83|19554.83|19635.42|19555.42|19634.8|19554.8|10
1731209080000|2024-11-10 03:24:40|19634.68|19554.68|19629.46|19549.46|19634.68|19554.68|19629.46|19549.46|10
1731209090000|2024-11-10 03:24:50|19629.95|19549.95|19630.25|19550.25|19630.53|19550.53|19629.86|19549.86|10
1731209100000|2024-11-10 03:25:00|19629.85|19549.85|19629.39|19549.39|19630.33|19550.33|19629.39|19549.39|9
1731209110000|2024-11-10 03:25:10|19629.17|19549.17|19624.02|19544.02|19629.17|19549.17|19624.02|19544.02|10
1731209120000|2024-11-10 03:25:20|19624.09|19544.09|19622.57|19542.57|19624.09|19544.09|19622.43|19542.43|10
1731209130000|2024-11-10 03:25:30|19621.85|19541.85|19623.47|19543.47|19623.73|19543.73|19621.85|19541.85|10
1731209140000|2024-11-10 03:25:40|19623.79|19543.79|19623.68|19543.68|19623.79|19543.79|19622.74|19542.74|10
1731209150000|2024-11-10 03:25:50|19624.31|19544.31|19615.67|19535.67|19624.48|19544.48|19615.67|19535.67|10
1731209160000|2024-11-10 03:26:00|19615.55|19535.55|19615.67|19535.67|19616.11|19536.11|19615.4|19535.4|10
1731209170000|2024-11-10 03:26:10|19615.9|19535.9|19616.56|19536.56|19616.81|19536.81|19615.36|19535.36|10
1731209180000|2024-11-10 03:26:20|19616.37|19536.37|19617.49|19537.49|19617.88|19537.88|19616.37|19536.37|10
1731209190000|2024-11-10 03:26:30|19617.93|19537.93|19619.58|19539.58|19619.58|19539.58|19617.93|19537.93|10
1731209200000|2024-11-10 03:26:40|19619.89|19539.89|19619.86|19539.86|19620.56|19540.56|19619.72|19539.72|10
1731209210000|2024-11-10 03:26:50|19619.81|19539.81|19617.67|19537.67|19619.81|19539.81|19617.67|19537.67|9
1731209220000|2024-11-10 03:27:00|19619.53|19539.53|19619.69|19539.69|19619.69|19539.69|19618.97|19538.97|10
1731209230000|2024-11-10 03:27:10|19619.92|19539.92|19627.79|19547.79|19627.79|19547.79|19619.92|19539.92|10
1731209240000|2024-11-10 03:27:20|19627.67|19547.67|19626.68|19546.68|19627.86|19547.86|19626.43|19546.43|10
1731209250000|2024-11-10 03:27:30|19626.65|19546.65|19627.93|19547.93|19627.93|19547.93|19626.65|19546.65|10
1731209260000|2024-11-10 03:27:40|19628.6|19548.6|19630.01|19550.01|19630.19|19550.19|19628.6|19548.6|10
1731209270000|2024-11-10 03:27:50|19629.56|19549.56|19630.31|19550.31|19630.6|19550.6|19629.56|19549.56|10
1731209280000|2024-11-10 03:28:00|19630.34|19550.34|19632.33|19552.33|19632.33|19552.33|19630.34|19550.34|10
1731209290000|2024-11-10 03:28:10|19632.01|19552.01|19634.94|19554.94|19634.94|19554.94|19632.01|19552.01|10
1731209300000|2024-11-10 03:28:20|19634.62|19554.62|19636.09|19556.09|19636.09|19556.09|19634.43|19554.43|10
1731209310000|2024-11-10 03:28:30|19636.07|19556.07|19637.4|19557.4|19637.4|19557.4|19635.77|19555.77|10
1731209320000|2024-11-10 03:28:40|19636.53|19556.53|19632.59|19552.59|19636.65|19556.65|19632.59|19552.59|9
1731209330000|2024-11-10 03:28:50|19632.71|19552.71|19632.97|19552.97|19633.11|19553.11|19631.52|19551.52|10
1731209340000|2024-11-10 03:29:00|19633.45|19553.45|19636.97|19556.97|19637.02|19557.02|19633.4|19553.4|10
1731209350000|2024-11-10 03:29:10|19638.08|19558.08|19638.99|19558.99|19639.25|19559.25|19638.08|19558.08|10
1731209360000|2024-11-10 03:29:20|19639.63|19559.63|19639.28|19559.28|19640.48|19560.48|19639.02|19559.02|10
1731209370000|2024-11-10 03:29:30|19639.62|19559.62|19644.75|19564.75|19645.07|19565.07|19639.62|19559.62|10
1731209380000|2024-11-10 03:29:40|19644.83|19564.83|19647.66|19567.66|19648.17|19568.17|19644.83|19564.83|10
1731209390000|2024-11-10 03:29:50|19647.65|19567.65|19646.49|19566.49|19647.99|19567.99|19646.49|19566.49|10
1731209400000|2024-11-10 03:30:00|19645.98|19565.98|19647.7|19567.7|19648.02|19568.02|19645.98|19565.98|10
1731209410000|2024-11-10 03:30:10|19647.73|19567.73|19651.34|19571.34|19651.34|19571.34|19647.61|19567.61|10
1731209420000|2024-11-10 03:30:20|19651.41|19571.41|19648.04|19568.04|19651.41|19571.41|19648.04|19568.04|10
1731209430000|2024-11-10 03:30:30|19647.43|19567.43|19643.56|19563.56|19647.43|19567.43|19643.56|19563.56|10
1731209440000|2024-11-10 03:30:40|19643.68|19563.68|19642.36|19562.36|19643.84|19563.84|19642.29|19562.29|10
1731209450000|2024-11-10 03:30:50|19642.24|19562.24|19641.38|19561.38|19643.4|19563.4|19641.38|19561.38|10
1731209460000|2024-11-10 03:31:00|19641.08|19561.08|19637.5|19557.5|19641.2|19561.2|19637.5|19557.5|10
1731209470000|2024-11-10 03:31:10|19637.95|19557.95|19636.86|19556.86|19638.12|19558.12|19636.62|19556.62|10
1731209480000|2024-11-10 03:31:20|19637.47|19557.47|19635.44|19555.44|19637.47|19557.47|19634.99|19554.99|10
1731209490000|2024-11-10 03:31:30|19635.39|19555.39|19637.42|19557.42|19637.56|19557.56|19634.61|19554.61|10
1731209500000|2024-11-10 03:31:40|19637.59|19557.59|19638.64|19558.64|19639.66|19559.66|19637.59|19557.59|10
1731209510000|2024-11-10 03:31:50|19639.02|19559.02|19638.93|19558.93|19639.65|19559.65|19638.9|19558.9|10
1731209520000|2024-11-10 03:32:00|19638.89|19558.89|19638.85|19558.85|19639.62|19559.62|19638.85|19558.85|10
1731209530000|2024-11-10 03:32:10|19639.29|19559.29|19640.7|19560.7|19640.74|19560.74|19639.05|19559.05|10
1731209540000|2024-11-10 03:32:20|19639.93|19559.93|19638.42|19558.42|19639.93|19559.93|19638.18|19558.18|10
1731209550000|2024-11-10 03:32:30|19637.92|19557.92|19638.46|19558.46|19638.46|19558.46|19637.33|19557.33|10
1731209560000|2024-11-10 03:32:40|19638.25|19558.25|19637.14|19557.14|19638.59|19558.59|19637.09|19557.09|9
1731209570000|2024-11-10 03:32:50|19636.59|19556.59|19635.64|19555.64|19636.72|19556.72|19635.44|19555.44|10
1731209580000|2024-11-10 03:33:00|19635.56|19555.56|19634.37|19554.37|19635.56|19555.56|19634.37|19554.37|9
1731209590000|2024-11-10 03:33:10|19634.22|19554.22|19636.08|19556.08|19636.12|19556.12|19634.22|19554.22|10
1731209600000|2024-11-10 03:33:20|19635.86|19555.86|19636.7|19556.7|19637.02|19557.02|19635.86|19555.86|10
1731209610000|2024-11-10 03:33:30|19636.43|19556.43|19634|19554|19636.43|19556.43|19634|19554|10
1731209620000|2024-11-10 03:33:40|19633.85|19553.85|19627.77|19547.77|19633.85|19553.85|19627.77|19547.77|10
1731209630000|2024-11-10 03:33:50|19626.79|19546.79|19626.34|19546.34|19627.26|19547.26|19626.15|19546.15|10
1731209640000|2024-11-10 03:34:00|19626.41|19546.41|19626.49|19546.49|19626.52|19546.52|19625.24|19545.24|10
1731209650000|2024-11-10 03:34:10|19626.01|19546.01|19624.15|19544.15|19626.14|19546.14|19623.97|19543.97|10
1731209660000|2024-11-10 03:34:20|19622.97|19542.97|19621.15|19541.15|19622.97|19542.97|19619.98|19539.98|10
1731209670000|2024-11-10 03:34:30|19621.61|19541.61|19619.56|19539.56|19621.73|19541.73|19619.42|19539.42|10
1731209680000|2024-11-10 03:34:40|19620.26|19540.26|19619.75|19539.75|19620.37|19540.37|19619.52|19539.52|10
1731209690000|2024-11-10 03:34:50|19619.96|19539.96|19619.89|19539.89|19620.68|19540.68|19619.34|19539.34|10
1731209700000|2024-11-10 03:35:00|19619.99|19539.99|19620.15|19540.15|19621.34|19541.34|19619.48|19539.48|10
1731209710000|2024-11-10 03:35:10|19619.19|19539.19|19617.99|19537.99|19619.24|19539.24|19617.99|19537.99|10
1731209720000|2024-11-10 03:35:20|19618.07|19538.07|19615.8|19535.8|19618.09|19538.09|19615.54|19535.54|10
1731209730000|2024-11-10 03:35:30|19615.45|19535.45|19615.81|19535.81|19616.14|19536.14|19615.45|19535.45|9
1731209740000|2024-11-10 03:35:40|19615.86|19535.86|19616.41|19536.41|19616.41|19536.41|19615.64|19535.64|10
1731209750000|2024-11-10 03:35:50|19616.36|19536.36|19617.66|19537.66|19617.84|19537.84|19616.21|19536.21|10
1731209760000|2024-11-10 03:36:00|19614.76|19534.76|19616.2|19536.2|19616.23|19536.23|19614.67|19534.67|10
1731209770000|2024-11-10 03:36:10|19616.22|19536.22|19623.09|19543.09|19623.09|19543.09|19616.22|19536.22|10
1731209780000|2024-11-10 03:36:20|19623.22|19543.22|19625.83|19545.83|19625.83|19545.83|19623.22|19543.22|10
1731209790000|2024-11-10 03:36:30|19626.05|19546.05|19628.52|19548.52|19630.05|19550.05|19625.96|19545.96|10
1731209800000|2024-11-10 03:36:40|19629.21|19549.21|19629.59|19549.59|19629.92|19549.92|19629.21|19549.21|10
1731209810000|2024-11-10 03:36:50|19629.55|19549.55|19629.22|19549.22|19629.6|19549.6|19629.03|19549.03|10
1731209820000|2024-11-10 03:37:00|19629.15|19549.15|19627.36|19547.36|19629.15|19549.15|19626.39|19546.39|9
1731209830000|2024-11-10 03:37:10|19627.05|19547.05|19627.32|19547.32|19627.95|19547.95|19626.89|19546.89|9
1731209840000|2024-11-10 03:37:20|19627.72|19547.72|19626.73|19546.73|19628.54|19548.54|19626.56|19546.56|10
1731209850000|2024-11-10 03:37:30|19626.91|19546.91|19627.23|19547.23|19627.23|19547.23|19626.76|19546.76|10
1731209860000|2024-11-10 03:37:40|19627.43|19547.43|19627.89|19547.89|19628.01|19548.01|19627.43|19547.43|10
1731209870000|2024-11-10 03:37:50|19627.85|19547.85|19626.61|19546.61|19628.87|19548.87|19626.61|19546.61|10
1731209880000|2024-11-10 03:38:00|19625.81|19545.81|19625.76|19545.76|19626.02|19546.02|19625.48|19545.48|10
1731209890000|2024-11-10 03:38:10|19625.63|19545.63|19627.5|19547.5|19627.59|19547.59|19625.46|19545.46|10
1731209900000|2024-11-10 03:38:20|19627.46|19547.46|19628.28|19548.28|19628.28|19548.28|19627.07|19547.07|10
1731209910000|2024-11-10 03:38:30|19628.26|19548.26|19628.08|19548.08|19628.96|19548.96|19627.99|19547.99|10
1731209920000|2024-11-10 03:38:40|19628.29|19548.29|19627.55|19547.55|19628.54|19548.54|19627.55|19547.55|9
1731209930000|2024-11-10 03:38:50|19627.62|19547.62|19628.41|19548.41|19628.41|19548.41|19627.37|19547.37|10
1731209940000|2024-11-10 03:39:00|19628.47|19548.47|19629.34|19549.34|19629.57|19549.57|19628.47|19548.47|10
1731209950000|2024-11-10 03:39:10|19629.56|19549.56|19629.44|19549.44|19629.69|19549.69|19629.05|19549.05|10
1731209960000|2024-11-10 03:39:20|19629.65|19549.65|19632.3|19552.3|19632.3|19552.3|19629.62|19549.62|10
1731209970000|2024-11-10 03:39:30|19632.35|19552.35|19633.95|19553.95|19634.24|19554.24|19632.35|19552.35|9
1731209980000|2024-11-10 03:39:40|19633.65|19553.65|19635.45|19555.45|19635.45|19555.45|19633.65|19553.65|9
1731209990000|2024-11-10 03:39:50|19635.9|19555.9|19636.3|19556.3|19636.32|19556.32|19635.86|19555.86|10
1731210000000|2024-11-10 03:40:00|19636.27|19556.27|19637.5|19557.5|19637.5|19557.5|19635.85|19555.85|10
1731210010000|2024-11-10 03:40:10|19637.52|19557.52|19634.97|19554.97|19638.78|19558.78|19634.97|19554.97|10
1731210020000|2024-11-10 03:40:20|19633.81|19553.81|19633.45|19553.45|19634.57|19554.57|19631.8|19551.8|10
1731210030000|2024-11-10 03:40:30|19631.81|19551.81|19629.3|19549.3|19631.94|19551.94|19629.25|19549.25|10
1731210040000|2024-11-10 03:40:40|19627.88|19547.88|19622.69|19542.69|19627.88|19547.88|19622.69|19542.69|10
1731210050000|2024-11-10 03:40:50|19622.46|19542.46|19622.54|19542.54|19622.54|19542.54|19621.05|19541.05|10
1731210060000|2024-11-10 03:41:00|19622.96|19542.96|19621.19|19541.19|19623.13|19543.13|19621.19|19541.19|10
1731210070000|2024-11-10 03:41:10|19621.1|19541.1|19622.36|19542.36|19622.36|19542.36|19621.01|19541.01|10
1731210080000|2024-11-10 03:41:20|19622.54|19542.54|19626.02|19546.02|19626.02|19546.02|19622.54|19542.54|9
1731210090000|2024-11-10 03:41:30|19626.21|19546.21|19629.11|19549.11|19629.11|19549.11|19626.21|19546.21|9
1731210100000|2024-11-10 03:41:40|19629.71|19549.71|19630.06|19550.06|19630.06|19550.06|19629.38|19549.38|10
1731210110000|2024-11-10 03:41:50|19630.24|19550.24|19630.54|19550.54|19630.76|19550.76|19630.24|19550.24|10
1731210120000|2024-11-10 03:42:00|19630.96|19550.96|19632.87|19552.87|19633.27|19553.27|19630.96|19550.96|10
1731210130000|2024-11-10 03:42:10|19632.59|19552.59|19631.86|19551.86|19632.59|19552.59|19631.86|19551.86|10
1731210140000|2024-11-10 03:42:20|19632.72|19552.72|19631.94|19551.94|19632.96|19552.96|19631.94|19551.94|10
1731210150000|2024-11-10 03:42:30|19632|19552|19631.46|19551.46|19632.19|19552.19|19631.46|19551.46|10
1731210160000|2024-11-10 03:42:40|19631.5|19551.5|19633.46|19553.46|19633.46|19553.46|19630.84|19550.84|10
1731210170000|2024-11-10 03:42:50|19633.99|19553.99|19635.45|19555.45|19635.61|19555.61|19633.99|19553.99|9
1731210180000|2024-11-10 03:43:00|19635.47|19555.47|19635.12|19555.12|19635.67|19555.67|19635.12|19555.12|10
1731210190000|2024-11-10 03:43:10|19635.41|19555.41|19631.49|19551.49|19635.9|19555.9|19631.49|19551.49|10
1731210200000|2024-11-10 03:43:20|19631.28|19551.28|19629.46|19549.46|19631.45|19551.45|19629.46|19549.46|10
1731210210000|2024-11-10 03:43:30|19629.3|19549.3|19628.04|19548.04|19630.07|19550.07|19627.69|19547.69|10
1731210220000|2024-11-10 03:43:40|19628.66|19548.66|19629.03|19549.03|19629.27|19549.27|19628.41|19548.41|10
1731210230000|2024-11-10 03:43:50|19628.74|19548.74|19628.35|19548.35|19628.74|19548.74|19627.99|19547.99|10
1731210240000|2024-11-10 03:44:00|19628.38|19548.38|19626.7|19546.7|19628.55|19548.55|19626.44|19546.44|10
1731210250000|2024-11-10 03:44:10|19626.64|19546.64|19627.39|19547.39|19627.39|19547.39|19626.3|19546.3|10
1731210260000|2024-11-10 03:44:20|19627.34|19547.34|19628.58|19548.58|19628.58|19548.58|19626.81|19546.81|9
1731210270000|2024-11-10 03:44:30|19628.82|19548.82|19631|19551|19632.01|19552.01|19628.82|19548.82|10
1731210280000|2024-11-10 03:44:40|19630.52|19550.52|19628.79|19548.79|19630.86|19550.86|19628.79|19548.79|9
1731210290000|2024-11-10 03:44:50|19629.19|19549.19|19631.37|19551.37|19631.37|19551.37|19628.94|19548.94|10
1731210300000|2024-11-10 03:45:00|19631.68|19551.68|19632.83|19552.83|19632.83|19552.83|19631.18|19551.18|10
1731210310000|2024-11-10 03:45:10|19633.12|19553.12|19633.6|19553.6|19634.55|19554.55|19633.12|19553.12|10
1731210320000|2024-11-10 03:45:20|19633.81|19553.81|19629.33|19549.33|19633.81|19553.81|19629.33|19549.33|10
1731210330000|2024-11-10 03:45:30|19628.5|19548.5|19623.51|19543.51|19628.5|19548.5|19623.51|19543.51|10
1731210340000|2024-11-10 03:45:40|19624.81|19544.81|19615.3|19535.3|19624.88|19544.88|19615.3|19535.3|10
1731210350000|2024-11-10 03:45:50|19614.44|19534.44|19610.61|19530.61|19614.44|19534.44|19610.61|19530.61|10
1731210360000|2024-11-10 03:46:00|19610.16|19530.16|19607.57|19527.57|19610.32|19530.32|19607.55|19527.55|10
1731210370000|2024-11-10 03:46:10|19607.36|19527.36|19608.24|19528.24|19608.46|19528.46|19605.89|19525.89|10
1731210380000|2024-11-10 03:46:20|19608.19|19528.19|19608.98|19528.98|19608.99|19528.99|19607.16|19527.16|10
1731210390000|2024-11-10 03:46:30|19609.61|19529.61|19611.01|19531.01|19611.01|19531.01|19609.61|19529.61|10
1731210400000|2024-11-10 03:46:40|19611.43|19531.43|19614.13|19534.13|19614.13|19534.13|19611.36|19531.36|10
1731210410000|2024-11-10 03:46:50|19614.31|19534.31|19614.3|19534.3|19615.18|19535.18|19614.3|19534.3|10
1731210420000|2024-11-10 03:47:00|19614.34|19534.34|19612.65|19532.65|19614.35|19534.35|19612.2|19532.2|10
1731210430000|2024-11-10 03:47:10|19612.71|19532.71|19612.75|19532.75|19612.75|19532.75|19611.71|19531.71|10
1731210440000|2024-11-10 03:47:20|19612.76|19532.76|19612.55|19532.55|19613.08|19533.08|19612.5|19532.5|10
1731210450000|2024-11-10 03:47:30|19612.2|19532.2|19614.35|19534.35|19614.38|19534.38|19612|19532|10
1731210460000|2024-11-10 03:47:40|19614.36|19534.36|19615.53|19535.53|19615.59|19535.59|19614.29|19534.29|10
1731210470000|2024-11-10 03:47:50|19615.67|19535.67|19615.87|19535.87|19616.06|19536.06|19615.48|19535.48|10
1731210480000|2024-11-10 03:48:00|19616.02|19536.02|19616.61|19536.61|19616.66|19536.66|19615.19|19535.19|10
1731210490000|2024-11-10 03:48:10|19616.67|19536.67|19618.62|19538.62|19618.95|19538.95|19616.52|19536.52|10
1731210500000|2024-11-10 03:48:20|19618.46|19538.46|19617.6|19537.6|19619.55|19539.55|19617.6|19537.6|10
1731210510000|2024-11-10 03:48:30|19617.91|19537.91|19618.54|19538.54|19618.73|19538.73|19617.42|19537.42|10
1731210520000|2024-11-10 03:48:40|19617.76|19537.76|19612.52|19532.52|19617.76|19537.76|19612.52|19532.52|8
1731210530000|2024-11-10 03:48:50|19611.57|19531.57|19610.38|19530.38|19611.57|19531.57|19610.38|19530.38|9
1731210540000|2024-11-10 03:49:00|19610.49|19530.49|19612.01|19532.01|19612.11|19532.11|19610.49|19530.49|10
1731210550000|2024-11-10 03:49:10|19611.59|19531.59|19611.04|19531.04|19612.26|19532.26|19611.04|19531.04|10
1731210560000|2024-11-10 03:49:20|19610.86|19530.86|19610.55|19530.55|19610.94|19530.94|19610.07|19530.07|8
1731210570000|2024-11-10 03:49:30|19610.96|19530.96|19610.16|19530.16|19610.96|19530.96|19609.53|19529.53|10
1731210580000|2024-11-10 03:49:40|19610.4|19530.4|19610.23|19530.23|19610.79|19530.79|19610.17|19530.17|10
1731210590000|2024-11-10 03:49:50|19609.89|19529.89|19611.02|19531.02|19611.02|19531.02|19609.89|19529.89|9
1731210600000|2024-11-10 03:50:00|19610.68|19530.68|19610.24|19530.24|19611.68|19531.68|19610.24|19530.24|10
1731210610000|2024-11-10 03:50:10|19610.36|19530.36|19608.92|19528.92|19610.91|19530.91|19608.92|19528.92|9
1731210620000|2024-11-10 03:50:20|19608.43|19528.43|19605.93|19525.93|19608.43|19528.43|19605.52|19525.52|10
1731210630000|2024-11-10 03:50:30|19605.65|19525.65|19603.5|19523.5|19605.77|19525.77|19603.34|19523.34|10
1731210640000|2024-11-10 03:50:40|19603.47|19523.47|19602.61|19522.61|19603.68|19523.68|19602.09|19522.09|10
1731210650000|2024-11-10 03:50:50|19602.54|19522.54|19602.41|19522.41|19602.9|19522.9|19602.41|19522.41|10
1731210660000|2024-11-10 03:51:00|19602.66|19522.66|19600.29|19520.29|19602.66|19522.66|19599.09|19519.09|10
1731210670000|2024-11-10 03:51:10|19599.99|19519.99|19599.43|19519.43|19600.15|19520.15|19598.75|19518.75|10
1731210680000|2024-11-10 03:51:20|19599.84|19519.84|19601.03|19521.03|19601.2|19521.2|19599.84|19519.84|10
1731210690000|2024-11-10 03:51:30|19600.3|19520.3|19600.36|19520.36|19601.28|19521.28|19600.3|19520.3|9
1731210700000|2024-11-10 03:51:40|19600.53|19520.53|19601.85|19521.85|19602.59|19522.59|19600.53|19520.53|10
1731210710000|2024-11-10 03:51:50|19601.96|19521.96|19600.14|19520.14|19602.2|19522.2|19600.14|19520.14|10
1731210720000|2024-11-10 03:52:00|19599.91|19519.91|19601.45|19521.45|19601.45|19521.45|19599.52|19519.52|10
1731210730000|2024-11-10 03:52:10|19601.38|19521.38|19602.52|19522.52|19602.58|19522.58|19601.38|19521.38|10
1731210740000|2024-11-10 03:52:20|19602.23|19522.23|19606.48|19526.48|19607.6|19527.6|19602.14|19522.14|10
1731210750000|2024-11-10 03:52:30|19606.29|19526.29|19606.7|19526.7|19607.12|19527.12|19605.88|19525.88|10
1731210760000|2024-11-10 03:52:40|19606.92|19526.92|19606.81|19526.81|19606.92|19526.92|19606.61|19526.61|9
1731210770000|2024-11-10 03:52:50|19606.78|19526.78|19606.75|19526.75|19606.78|19526.78|19606.23|19526.23|10
1731210780000|2024-11-10 03:53:00|19606.81|19526.81|19606.88|19526.88|19607.29|19527.29|19606.81|19526.81|9
1731210790000|2024-11-10 03:53:10|19607.03|19527.03|19603.84|19523.84|19607.03|19527.03|19603.84|19523.84|10
1731210800000|2024-11-10 03:53:20|19603.85|19523.85|19603.76|19523.76|19603.85|19523.85|19603.11|19523.11|10
1731210810000|2024-11-10 03:53:30|19603.48|19523.48|19604.78|19524.78|19604.78|19524.78|19603.32|19523.32|10
1731210820000|2024-11-10 03:53:40|19604.91|19524.91|19606.44|19526.44|19606.85|19526.85|19604.82|19524.82|10
1731210830000|2024-11-10 03:53:50|19606.43|19526.43|19606.56|19526.56|19606.62|19526.62|19606.03|19526.03|10
1731210840000|2024-11-10 03:54:00|19606.85|19526.85|19608.93|19528.93|19608.93|19528.93|19606.85|19526.85|10
1731210850000|2024-11-10 03:54:10|19609.14|19529.14|19608.86|19528.86|19610.03|19530.03|19608.86|19528.86|10
1731210860000|2024-11-10 03:54:20|19608.15|19528.15|19607.82|19527.82|19609.3|19529.3|19607.82|19527.82|10
1731210870000|2024-11-10 03:54:30|19607.7|19527.7|19607.4|19527.4|19608.15|19528.15|19607.4|19527.4|10
1731210880000|2024-11-10 03:54:40|19607.34|19527.34|19607.31|19527.31|19607.51|19527.51|19606.74|19526.74|10
1731210890000|2024-11-10 03:54:50|19607.49|19527.49|19607.15|19527.15|19607.63|19527.63|19607.13|19527.13|10
1731210900000|2024-11-10 03:55:00|19607.35|19527.35|19607.29|19527.29|19607.97|19527.97|19607.29|19527.29|9
1731210910000|2024-11-10 03:55:10|19606.23|19526.23|19605.49|19525.49|19606.36|19526.36|19605.49|19525.49|10
1731210920000|2024-11-10 03:55:20|19605.31|19525.31|19606.05|19526.05|19606.05|19526.05|19605.04|19525.04|10
1731210930000|2024-11-10 03:55:30|19606.14|19526.14|19603.44|19523.44|19606.14|19526.14|19603.44|19523.44|9
1731210940000|2024-11-10 03:55:40|19603.23|19523.23|19606.08|19526.08|19606.08|19526.08|19603.18|19523.18|10
1731210950000|2024-11-10 03:55:50|19606.89|19526.89|19607.83|19527.83|19608.35|19528.35|19606.89|19526.89|10
1731210960000|2024-11-10 03:56:00|19607.78|19527.78|19606.69|19526.69|19607.91|19527.91|19606.66|19526.66|10
1731210970000|2024-11-10 03:56:10|19606.81|19526.81|19607.23|19527.23|19607.24|19527.24|19606.69|19526.69|10
1731210980000|2024-11-10 03:56:20|19607.33|19527.33|19604.75|19524.75|19607.33|19527.33|19604.09|19524.09|10
1731210990000|2024-11-10 03:56:30|19604.9|19524.9|19606.28|19526.28|19606.28|19526.28|19603.87|19523.87|10
1731211000000|2024-11-10 03:56:40|19606.6|19526.6|19606.61|19526.61|19606.68|19526.68|19605.38|19525.38|10
1731211010000|2024-11-10 03:56:50|19607.53|19527.53|19608.55|19528.55|19608.81|19528.81|19607.53|19527.53|10
1731211020000|2024-11-10 03:57:00|19607.55|19527.55|19607.93|19527.93|19608.32|19528.32|19607.55|19527.55|10
1731211030000|2024-11-10 03:57:10|19608.05|19528.05|19608.79|19528.79|19608.79|19528.79|19607.11|19527.11|10
1731211040000|2024-11-10 03:57:20|19608.55|19528.55|19606.63|19526.63|19608.67|19528.67|19603.81|19523.81|10
1731211050000|2024-11-10 03:57:30|19606.96|19526.96|19610.45|19530.45|19610.45|19530.45|19606.96|19526.96|10
1731211060000|2024-11-10 03:57:40|19610.64|19530.64|19614.37|19534.37|19614.37|19534.37|19610.33|19530.33|10
1731211070000|2024-11-10 03:57:50|19615.68|19535.68|19613.82|19533.82|19615.68|19535.68|19613.82|19533.82|10
1731211080000|2024-11-10 03:58:00|19614.01|19534.01|19612.44|19532.44|19614.32|19534.32|19612.44|19532.44|10
1731211090000|2024-11-10 03:58:10|19612.41|19532.41|19610.35|19530.35|19612.61|19532.61|19609.9|19529.9|10
1731211100000|2024-11-10 03:58:20|19609.72|19529.72|19610.77|19530.77|19610.77|19530.77|19609.47|19529.47|10
1731211110000|2024-11-10 03:58:30|19610.52|19530.52|19609.65|19529.65|19610.52|19530.52|19609.65|19529.65|10
1731211120000|2024-11-10 03:58:40|19609.07|19529.07|19609.62|19529.62|19609.95|19529.95|19608.84|19528.84|10
1731211130000|2024-11-10 03:58:50|19609.27|19529.27|19606.99|19526.99|19609.36|19529.36|19606.99|19526.99|10
1731211140000|2024-11-10 03:59:00|19607.3|19527.3|19608.17|19528.17|19608.17|19528.17|19607.27|19527.27|10
1731211150000|2024-11-10 03:59:10|19608.13|19528.13|19607.39|19527.39|19608.13|19528.13|19607.34|19527.34|10
1731211160000|2024-11-10 03:59:20|19606.84|19526.84|19607.06|19527.06|19607.76|19527.76|19606.73|19526.73|10
1731211170000|2024-11-10 03:59:30|19607.32|19527.32|19606.21|19526.21|19607.38|19527.38|19606.21|19526.21|10
1731211180000|2024-11-10 03:59:40|19606.1|19526.1|19603.34|19523.34|19606.11|19526.11|19603.34|19523.34|10
1731211190000|2024-11-10 03:59:50|19603.15|19523.15|19601.52|19521.52|19603.15|19523.15|19600.25|19520.25|10
1731211200000|2024-11-10 04:00:00|19601.23|19521.23|19603.33|19523.33|19603.33|19523.33|19599.93|19519.93|10
1731211210000|2024-11-10 04:00:10|19603.95|19523.95|19610.19|19530.19|19610.19|19530.19|19602.68|19522.68|10
1731211220000|2024-11-10 04:00:20|19609.65|19529.65|19609.33|19529.33|19609.65|19529.65|19607.86|19527.86|10
1731211230000|2024-11-10 04:00:30|19609.39|19529.39|19610.94|19530.94|19611.14|19531.14|19608.93|19528.93|10
1731211240000|2024-11-10 04:00:40|19610.78|19530.78|19609.57|19529.57|19610.78|19530.78|19608.79|19528.79|10
1731211250000|2024-11-10 04:00:50|19609.73|19529.73|19609.33|19529.33|19609.73|19529.73|19608.47|19528.47|10
1731211260000|2024-11-10 04:01:00|19608.4|19528.4|19606.09|19526.09|19611.55|19531.55|19606.09|19526.09|10
1731211270000|2024-11-10 04:01:10|19606.08|19526.08|19603.08|19523.08|19606.25|19526.25|19603.08|19523.08|10
1731211280000|2024-11-10 04:01:20|19603.38|19523.38|19601.86|19521.86|19603.38|19523.38|19601.86|19521.86|10
1731211290000|2024-11-10 04:01:30|19601.62|19521.62|19600.32|19520.32|19601.62|19521.62|19600.32|19520.32|10
1731211300000|2024-11-10 04:01:40|19600.71|19520.71|19599.62|19519.62|19600.71|19520.71|19599.26|19519.26|10
1731211310000|2024-11-10 04:01:50|19599.23|19519.23|19597.29|19517.29|19599.3|19519.3|19597.29|19517.29|10
1731211320000|2024-11-10 04:02:00|19597.37|19517.37|19594.61|19514.61|19597.37|19517.37|19594.61|19514.61|10
1731211330000|2024-11-10 04:02:10|19592.99|19512.99|19586.47|19506.47|19592.99|19512.99|19586.47|19506.47|10
1731211340000|2024-11-10 04:02:20|19586.95|19506.95|19583.28|19503.28|19588.4|19508.4|19583.28|19503.28|10
1731211350000|2024-11-10 04:02:30|19583.9|19503.9|19584.02|19504.02|19584.2|19504.2|19583.11|19503.11|10
1731211360000|2024-11-10 04:02:40|19584.38|19504.38|19592.36|19512.36|19592.36|19512.36|19584.38|19504.38|10
1731211370000|2024-11-10 04:02:50|19591.97|19511.97|19583.11|19503.11|19591.97|19511.97|19583.11|19503.11|10
1731211380000|2024-11-10 04:03:00|19583.12|19503.12|19584.81|19504.81|19585.02|19505.02|19582.27|19502.27|10
1731211390000|2024-11-10 04:03:10|19585.31|19505.31|19585.5|19505.5|19586.82|19506.82|19585.31|19505.31|10
1731211400000|2024-11-10 04:03:20|19585.1|19505.1|19584.63|19504.63|19586.04|19506.04|19584.63|19504.63|10
1731211410000|2024-11-10 04:03:30|19585.17|19505.17|19585.88|19505.88|19586.48|19506.48|19584.79|19504.79|9
1731211420000|2024-11-10 04:03:40|19586.02|19506.02|19586.46|19506.46|19586.76|19506.76|19585.82|19505.82|10
1731211430000|2024-11-10 04:03:50|19586.18|19506.18|19585.16|19505.16|19586.26|19506.26|19585.16|19505.16|10
1731211440000|2024-11-10 04:04:00|19584.72|19504.72|19585.6|19505.6|19585.64|19505.64|19584.24|19504.24|10
1731211450000|2024-11-10 04:04:10|19585.56|19505.56|19585.12|19505.12|19585.77|19505.77|19585.12|19505.12|10
1731211460000|2024-11-10 04:04:20|19585.1|19505.1|19582.17|19502.17|19585.1|19505.1|19582.17|19502.17|10
1731211470000|2024-11-10 04:04:30|19582.37|19502.37|19581.95|19501.95|19582.69|19502.69|19581.95|19501.95|10
1731211480000|2024-11-10 04:04:40|19581.86|19501.86|19579.99|19499.99|19581.98|19501.98|19579.99|19499.99|10
1731211490000|2024-11-10 04:04:50|19579.98|19499.98|19577.11|19497.11|19579.98|19499.98|19577.11|19497.11|10
1731211500000|2024-11-10 04:05:00|19576.86|19496.86|19572.84|19492.84|19576.86|19496.86|19572.84|19492.84|9
1731211510000|2024-11-10 04:05:10|19572.68|19492.68|19572.71|19492.71|19573.44|19493.44|19572.28|19492.28|10
1731211520000|2024-11-10 04:05:20|19572.75|19492.75|19573.72|19493.72|19573.73|19493.73|19571.43|19491.43|10
1731211530000|2024-11-10 04:05:30|19574.67|19494.67|19579.14|19499.14|19579.16|19499.16|19574.67|19494.67|10
1731211540000|2024-11-10 04:05:40|19579.41|19499.41|19583.64|19503.64|19584.57|19504.57|19579.41|19499.41|10
1731211550000|2024-11-10 04:05:50|19583.59|19503.59|19583.36|19503.36|19583.63|19503.63|19583.17|19503.17|9
1731211560000|2024-11-10 04:06:00|19583.62|19503.62|19585.16|19505.16|19585.16|19505.16|19583.62|19503.62|10
1731211570000|2024-11-10 04:06:10|19585.24|19505.24|19585.31|19505.31|19585.6|19505.6|19585.16|19505.16|10
1731211580000|2024-11-10 04:06:20|19585.59|19505.59|19588.48|19508.48|19588.48|19508.48|19585.59|19505.59|10
1731211590000|2024-11-10 04:06:30|19588.47|19508.47|19599.26|19519.26|19599.26|19519.26|19588.47|19508.47|10
1731211600000|2024-11-10 04:06:40|19601.46|19521.46|19601.24|19521.24|19601.99|19521.99|19600.94|19520.94|9
1731211610000|2024-11-10 04:06:50|19602.43|19522.43|19603.36|19523.36|19603.49|19523.49|19601.78|19521.78|10
1731211620000|2024-11-10 04:07:00|19603.3|19523.3|19603.62|19523.62|19604.46|19524.46|19603.3|19523.3|10
1731211630000|2024-11-10 04:07:10|19603.6|19523.6|19604.86|19524.86|19605.28|19525.28|19603.09|19523.09|9
1731211640000|2024-11-10 04:07:20|19604.91|19524.91|19605.95|19525.95|19606.92|19526.92|19604.91|19524.91|10
1731211650000|2024-11-10 04:07:30|19605.8|19525.8|19606.65|19526.65|19608.78|19528.78|19605.8|19525.8|10
1731211660000|2024-11-10 04:07:40|19606.51|19526.51|19605.93|19525.93|19607.11|19527.11|19605.47|19525.47|10
1731211670000|2024-11-10 04:07:50|19605.94|19525.94|19608.9|19528.9|19608.9|19528.9|19605.65|19525.65|10
1731211680000|2024-11-10 04:08:00|19609.31|19529.31|19617.7|19537.7|19617.7|19537.7|19609.31|19529.31|10
1731211690000|2024-11-10 04:08:10|19617.27|19537.27|19621.59|19541.59|19621.59|19541.59|19617.07|19537.07|10
1731211700000|2024-11-10 04:08:20|19621.7|19541.7|19623.77|19543.77|19623.77|19543.77|19621.69|19541.69|10
1731211710000|2024-11-10 04:08:30|19623.9|19543.9|19627.31|19547.31|19627.31|19547.31|19623.9|19543.9|10
1731211720000|2024-11-10 04:08:40|19628.3|19548.3|19628.02|19548.02|19628.83|19548.83|19628.02|19548.02|9
1731211730000|2024-11-10 04:08:50|19627.93|19547.93|19631.99|19551.99|19631.99|19551.99|19627.93|19547.93|10
1731211740000|2024-11-10 04:09:00|19631.86|19551.86|19630.68|19550.68|19631.87|19551.87|19629.73|19549.73|10
1731211750000|2024-11-10 04:09:10|19631.11|19551.11|19631.93|19551.93|19632.58|19552.58|19631.11|19551.11|10
1731211760000|2024-11-10 04:09:20|19631.69|19551.69|19632.02|19552.02|19632.02|19552.02|19631.08|19551.08|10
1731211770000|2024-11-10 04:09:30|19631.98|19551.98|19630.62|19550.62|19631.98|19551.98|19630.62|19550.62|10
1731211780000|2024-11-10 04:09:40|19630.78|19550.78|19628.14|19548.14|19630.78|19550.78|19627.95|19547.95|10
1731211790000|2024-11-10 04:09:50|19628.04|19548.04|19624.01|19544.01|19628.04|19548.04|19624.01|19544.01|9
1731211800000|2024-11-10 04:10:00|19623.54|19543.54|19622.25|19542.25|19623.54|19543.54|19622.25|19542.25|10
1731211810000|2024-11-10 04:10:10|19622.17|19542.17|19621.16|19541.16|19622.28|19542.28|19619.27|19539.27|9
1731211820000|2024-11-10 04:10:20|19621.82|19541.82|19621|19541|19622.06|19542.06|19620.55|19540.55|10
1731211830000|2024-11-10 04:10:30|19621.59|19541.59|19625.07|19545.07|19625.07|19545.07|19620.63|19540.63|10
1731211840000|2024-11-10 04:10:40|19626.16|19546.16|19626.31|19546.31|19627.02|19547.02|19625.38|19545.38|10
1731211850000|2024-11-10 04:10:50|19626.79|19546.79|19627.17|19547.17|19627.42|19547.42|19626.04|19546.04|10
1731211860000|2024-11-10 04:11:00|19627.18|19547.18|19627.37|19547.37|19627.51|19547.51|19626.6|19546.6|10
1731211870000|2024-11-10 04:11:10|19627.27|19547.27|19627.9|19547.9|19628.43|19548.43|19627.27|19547.27|10
1731211880000|2024-11-10 04:11:20|19627.75|19547.75|19626.67|19546.67|19627.75|19547.75|19626.13|19546.13|10
1731211890000|2024-11-10 04:11:30|19626.5|19546.5|19623.37|19543.37|19626.5|19546.5|19622.85|19542.85|10
1731211900000|2024-11-10 04:11:40|19623.25|19543.25|19624.67|19544.67|19624.67|19544.67|19623.25|19543.25|10
1731211910000|2024-11-10 04:11:50|19624.82|19544.82|19625.83|19545.83|19626.1|19546.1|19624.82|19544.82|10
1731211920000|2024-11-10 04:12:00|19624.82|19544.82|19624.54|19544.54|19625.55|19545.55|19624.54|19544.54|10
1731211930000|2024-11-10 04:12:10|19624.13|19544.13|19624.38|19544.38|19624.64|19544.64|19624.13|19544.13|9
1731211940000|2024-11-10 04:12:20|19624.21|19544.21|19622.27|19542.27|19624.42|19544.42|19622.27|19542.27|9
1731211950000|2024-11-10 04:12:30|19622.06|19542.06|19623.82|19543.82|19623.97|19543.97|19622.06|19542.06|10
1731211960000|2024-11-10 04:12:40|19624.62|19544.62|19626.55|19546.55|19626.55|19546.55|19624.62|19544.62|9
1731211970000|2024-11-10 04:12:50|19628.24|19548.24|19629.32|19549.32|19629.32|19549.32|19628.24|19548.24|10
1731211980000|2024-11-10 04:13:00|19629.17|19549.17|19632.98|19552.98|19633.02|19553.02|19629.17|19549.17|9
1731211990000|2024-11-10 04:13:10|19632.82|19552.82|19635.56|19555.56|19635.79|19555.79|19632.82|19552.82|10
1731212000000|2024-11-10 04:13:20|19635.47|19555.47|19632.47|19552.47|19635.47|19555.47|19632.42|19552.42|10
1731212010000|2024-11-10 04:13:30|19632.51|19552.51|19630.47|19550.47|19632.51|19552.51|19630.38|19550.38|10
1731212020000|2024-11-10 04:13:40|19630.81|19550.81|19628.2|19548.2|19630.81|19550.81|19627.99|19547.99|10
1731212030000|2024-11-10 04:13:50|19628.17|19548.17|19628.28|19548.28|19629.21|19549.21|19628.06|19548.06|10
1731212040000|2024-11-10 04:14:00|19628.14|19548.14|19627.74|19547.74|19628.36|19548.36|19627.46|19547.46|10
1731212050000|2024-11-10 04:14:10|19627.75|19547.75|19627.56|19547.56|19627.75|19547.75|19626.39|19546.39|10
1731212060000|2024-11-10 04:14:20|19627.27|19547.27|19628.61|19548.61|19628.61|19548.61|19627.22|19547.22|10
1731212070000|2024-11-10 04:14:30|19628.34|19548.34|19628.92|19548.92|19628.92|19548.92|19628.34|19548.34|10
1731212080000|2024-11-10 04:14:40|19629.81|19549.81|19629.62|19549.62|19629.83|19549.83|19629.11|19549.11|10
1731212090000|2024-11-10 04:14:50|19629.44|19549.44|19630.6|19550.6|19630.6|19550.6|19629.43|19549.43|9
1731212100000|2024-11-10 04:15:00|19630.67|19550.67|19629.94|19549.94|19630.67|19550.67|19629.02|19549.02|10
1731212110000|2024-11-10 04:15:10|19628.39|19548.39|19625.41|19545.41|19629.09|19549.09|19625.41|19545.41|10
1731212120000|2024-11-10 04:15:20|19625.15|19545.15|19626.38|19546.38|19626.51|19546.51|19625.04|19545.04|10
1731212130000|2024-11-10 04:15:30|19626.54|19546.54|19621.94|19541.94|19626.54|19546.54|19621.64|19541.64|10
1731212140000|2024-11-10 04:15:40|19621.46|19541.46|19622.68|19542.68|19623.49|19543.49|19621.39|19541.39|10
1731212150000|2024-11-10 04:15:50|19623.17|19543.17|19626.7|19546.7|19626.7|19546.7|19623.17|19543.17|10
1731212160000|2024-11-10 04:16:00|19627.38|19547.38|19629.48|19549.48|19629.93|19549.93|19627.38|19547.38|10
1731212170000|2024-11-10 04:16:10|19629.92|19549.92|19633.24|19553.24|19633.24|19553.24|19629.92|19549.92|10
1731212180000|2024-11-10 04:16:20|19633.68|19553.68|19630.02|19550.02|19633.79|19553.79|19630.02|19550.02|10
1731212190000|2024-11-10 04:16:30|19628.29|19548.29|19622.68|19542.68|19628.29|19548.29|19622.68|19542.68|10
1731212200000|2024-11-10 04:16:40|19622.48|19542.48|19621.99|19541.99|19623.43|19543.43|19621.99|19541.99|10
1731212210000|2024-11-10 04:16:50|19621.68|19541.68|19621.72|19541.72|19622.39|19542.39|19621.54|19541.54|10
1731212220000|2024-11-10 04:17:00|19621.83|19541.83|19622.91|19542.91|19623.54|19543.54|19621.43|19541.43|10
1731212230000|2024-11-10 04:17:10|19623.15|19543.15|19623.6|19543.6|19623.78|19543.78|19622.96|19542.96|9
1731212240000|2024-11-10 04:17:20|19623.65|19543.65|19626.15|19546.15|19626.15|19546.15|19623.65|19543.65|9
1731212250000|2024-11-10 04:17:30|19626.16|19546.16|19626.22|19546.22|19626.41|19546.41|19625.47|19545.47|10
1731212260000|2024-11-10 04:17:40|19626.05|19546.05|19625.01|19545.01|19626.05|19546.05|19624.94|19544.94|10
1731212270000|2024-11-10 04:17:50|19625.72|19545.72|19625.29|19545.29|19625.92|19545.92|19624.8|19544.8|10
1731212280000|2024-11-10 04:18:00|19625.28|19545.28|19623.28|19543.28|19625.28|19545.28|19621.66|19541.66|9
1731212290000|2024-11-10 04:18:10|19623.38|19543.38|19626.33|19546.33|19627.05|19547.05|19623.38|19543.38|10
1731212300000|2024-11-10 04:18:20|19627.31|19547.31|19630.3|19550.3|19630.3|19550.3|19627.04|19547.04|10
1731212310000|2024-11-10 04:18:30|19630.73|19550.73|19630.5|19550.5|19631.72|19551.72|19630.4|19550.4|9
1731212320000|2024-11-10 04:18:40|19630.77|19550.77|19634.45|19554.45|19634.53|19554.53|19630.62|19550.62|10
1731212330000|2024-11-10 04:18:50|19634.53|19554.53|19636.54|19556.54|19636.54|19556.54|19634.53|19554.53|10
1731212340000|2024-11-10 04:19:00|19636.38|19556.38|19632.14|19552.14|19636.38|19556.38|19632.09|19552.09|10
1731212350000|2024-11-10 04:19:10|19632.08|19552.08|19628.77|19548.77|19632.08|19552.08|19628.77|19548.77|9
1731212360000|2024-11-10 04:19:20|19629.05|19549.05|19626.58|19546.58|19629.05|19549.05|19626.58|19546.58|10
1731212370000|2024-11-10 04:19:30|19626.53|19546.53|19627.26|19547.26|19627.26|19547.26|19626.46|19546.46|9
1731212380000|2024-11-10 04:19:40|19626.9|19546.9|19623.8|19543.8|19626.9|19546.9|19623.63|19543.63|10
1731212390000|2024-11-10 04:19:50|19624.32|19544.32|19626.58|19546.58|19626.58|19546.58|19624.32|19544.32|10
1731212400000|2024-11-10 04:20:00|19626.72|19546.72|19628.84|19548.84|19628.84|19548.84|19626.71|19546.71|10
1731212410000|2024-11-10 04:20:10|19629.18|19549.18|19631.71|19551.71|19631.71|19551.71|19628.85|19548.85|9
1731212420000|2024-11-10 04:20:20|19632.81|19552.81|19633.57|19553.57|19633.57|19553.57|19632.36|19552.36|10
1731212430000|2024-11-10 04:20:30|19633.33|19553.33|19634.91|19554.91|19634.91|19554.91|19633.33|19553.33|10
1731212440000|2024-11-10 04:20:40|19635.08|19555.08|19633.66|19553.66|19635.21|19555.21|19633.53|19553.53|10
1731212450000|2024-11-10 04:20:50|19633.54|19553.54|19632|19552|19633.54|19553.54|19630.8|19550.8|10
1731212460000|2024-11-10 04:21:00|19632.69|19552.69|19631.52|19551.52|19632.69|19552.69|19630.7|19550.7|10
1731212470000|2024-11-10 04:21:10|19630.8|19550.8|19630.93|19550.93|19631.15|19551.15|19630.33|19550.33|10
1731212480000|2024-11-10 04:21:20|19630.74|19550.74|19627.42|19547.42|19631.65|19551.65|19627.42|19547.42|10
1731212490000|2024-11-10 04:21:30|19627.14|19547.14|19627.1|19547.1|19627.3|19547.3|19626.83|19546.83|10
1731212500000|2024-11-10 04:21:40|19627.85|19547.85|19627.07|19547.07|19628.22|19548.22|19626.68|19546.68|10
1731212510000|2024-11-10 04:21:50|19627.08|19547.08|19626.83|19546.83|19627.85|19547.85|19625.62|19545.62|10
1731212520000|2024-11-10 04:22:00|19627.26|19547.26|19629.33|19549.33|19629.33|19549.33|19627.03|19547.03|10
1731212530000|2024-11-10 04:22:10|19629.05|19549.05|19630.12|19550.12|19630.53|19550.53|19629.05|19549.05|10
1731212540000|2024-11-10 04:22:20|19630.43|19550.43|19630.11|19550.11|19630.49|19550.49|19629.54|19549.54|10
1731212550000|2024-11-10 04:22:30|19629.93|19549.93|19629.09|19549.09|19630.21|19550.21|19628.48|19548.48|10
1731212560000|2024-11-10 04:22:40|19628.45|19548.45|19629.13|19549.13|19629.39|19549.39|19628.07|19548.07|10
1731212570000|2024-11-10 04:22:50|19629.14|19549.14|19629.42|19549.42|19629.57|19549.57|19628.75|19548.75|9
1731212580000|2024-11-10 04:23:00|19628.77|19548.77|19627.88|19547.88|19628.87|19548.87|19627.74|19547.74|10
1731212590000|2024-11-10 04:23:10|19626.86|19546.86|19621.35|19541.35|19626.86|19546.86|19621.35|19541.35|10
1731212600000|2024-11-10 04:23:20|19621.12|19541.12|19622.16|19542.16|19622.16|19542.16|19620.2|19540.2|10
1731212610000|2024-11-10 04:23:30|19622.06|19542.06|19621.81|19541.81|19622.07|19542.07|19621.58|19541.58|10
1731212620000|2024-11-10 04:23:40|19621.57|19541.57|19622.55|19542.55|19623.17|19543.17|19621.57|19541.57|10
1731212630000|2024-11-10 04:23:50|19622.32|19542.32|19622.45|19542.45|19622.64|19542.64|19621.5|19541.5|10
1731212640000|2024-11-10 04:24:00|19622.43|19542.43|19623.06|19543.06|19623.94|19543.94|19622.31|19542.31|10
1731212650000|2024-11-10 04:24:10|19623.15|19543.15|19623.64|19543.64|19623.64|19543.64|19622.86|19542.86|10
1731212660000|2024-11-10 04:24:20|19623.94|19543.94|19624.24|19544.24|19624.24|19544.24|19623.05|19543.05|10
1731212670000|2024-11-10 04:24:30|19624.92|19544.92|19625.44|19545.44|19625.79|19545.79|19624.92|19544.92|10
1731212680000|2024-11-10 04:24:40|19625.33|19545.33|19624.71|19544.71|19625.33|19545.33|19624.2|19544.2|10
1731212690000|2024-11-10 04:24:50|19624.59|19544.59|19623.63|19543.63|19624.59|19544.59|19622.96|19542.96|10
1731212700000|2024-11-10 04:25:00|19623.17|19543.17|19622.26|19542.26|19623.17|19543.17|19622.12|19542.12|10
1731212710000|2024-11-10 04:25:10|19622.71|19542.71|19617.84|19537.84|19622.75|19542.75|19617.31|19537.31|10
1731212720000|2024-11-10 04:25:20|19617.79|19537.79|19617.98|19537.98|19618.11|19538.11|19617.12|19537.12|10
1731212730000|2024-11-10 04:25:30|19618.49|19538.49|19618.83|19538.83|19618.93|19538.93|19617.87|19537.87|10
1731212740000|2024-11-10 04:25:40|19619.17|19539.17|19619.03|19539.03|19619.17|19539.17|19618.27|19538.27|10
1731212750000|2024-11-10 04:25:50|19620.14|19540.14|19622.21|19542.21|19622.21|19542.21|19620.14|19540.14|10
1731212760000|2024-11-10 04:26:00|19621.88|19541.88|19624.04|19544.04|19624.04|19544.04|19621.88|19541.88|10
1731212770000|2024-11-10 04:26:10|19624.41|19544.41|19632.28|19552.28|19632.28|19552.28|19624.41|19544.41|10
1731212780000|2024-11-10 04:26:20|19632.84|19552.84|19631.93|19551.93|19633.36|19553.36|19631.93|19551.93|10
1731212790000|2024-11-10 04:26:30|19632.95|19552.95|19631.22|19551.22|19633.15|19553.15|19631.22|19551.22|10
1731212800000|2024-11-10 04:26:40|19631.43|19551.43|19629.03|19549.03|19632.41|19552.41|19628.79|19548.79|10
1731212810000|2024-11-10 04:26:50|19629.23|19549.23|19631.41|19551.41|19631.41|19551.41|19629.23|19549.23|10
1731212820000|2024-11-10 04:27:00|19630.95|19550.95|19630.43|19550.43|19631.27|19551.27|19630.31|19550.31|10
1731212830000|2024-11-10 04:27:10|19630.19|19550.19|19630.98|19550.98|19631.48|19551.48|19630.11|19550.11|10
1731212840000|2024-11-10 04:27:20|19631.52|19551.52|19636.34|19556.34|19636.34|19556.34|19631.52|19551.52|10
1731212850000|2024-11-10 04:27:30|19636.55|19556.55|19636.47|19556.47|19638.82|19558.82|19635.05|19555.05|10
1731212860000|2024-11-10 04:27:40|19636.8|19556.8|19634.4|19554.4|19636.8|19556.8|19634.4|19554.4|10
1731212870000|2024-11-10 04:27:50|19634.64|19554.64|19633.31|19553.31|19634.68|19554.68|19633.31|19553.31|10
1731212880000|2024-11-10 04:28:00|19633.43|19553.43|19632.23|19552.23|19633.51|19553.51|19632.23|19552.23|10
1731212890000|2024-11-10 04:28:10|19631.65|19551.65|19633.14|19553.14|19633.14|19553.14|19631.13|19551.13|10
1731212900000|2024-11-10 04:28:20|19633.4|19553.4|19635.04|19555.04|19635.04|19555.04|19633.04|19553.04|10
1731212910000|2024-11-10 04:28:30|19635.08|19555.08|19636.7|19556.7|19636.81|19556.81|19635.08|19555.08|10
1731212920000|2024-11-10 04:28:40|19636.57|19556.57|19637.64|19557.64|19638.6|19558.6|19635.88|19555.88|10
1731212930000|2024-11-10 04:28:50|19637.51|19557.51|19639.94|19559.94|19640.47|19560.47|19637.51|19557.51|10
1731212940000|2024-11-10 04:29:00|19640.2|19560.2|19638.65|19558.65|19640.2|19560.2|19638.2|19558.2|10
1731212950000|2024-11-10 04:29:10|19637.87|19557.87|19639.51|19559.51|19640.12|19560.12|19637.67|19557.67|10
1731212960000|2024-11-10 04:29:20|19640.47|19560.47|19641.03|19561.03|19641.03|19561.03|19639.77|19559.77|10
1731212970000|2024-11-10 04:29:30|19641.84|19561.84|19641.47|19561.47|19642.67|19562.67|19641.26|19561.26|10
1731212980000|2024-11-10 04:29:40|19641.38|19561.38|19638.62|19558.62|19641.38|19561.38|19638.26|19558.26|10
1731212990000|2024-11-10 04:29:50|19638.24|19558.24|19639.1|19559.1|19639.1|19559.1|19638.22|19558.22|10
1731213000000|2024-11-10 04:30:00|19639.12|19559.12|19637.94|19557.94|19639.12|19559.12|19637.94|19557.94|10
1731213010000|2024-11-10 04:30:10|19637.63|19557.63|19640.36|19560.36|19640.37|19560.37|19636.51|19556.51|10
1731213020000|2024-11-10 04:30:20|19640.53|19560.53|19638.88|19558.88|19640.53|19560.53|19638.26|19558.26|10
1731213030000|2024-11-10 04:30:30|19639.72|19559.72|19641.02|19561.02|19641.02|19561.02|19639.51|19559.51|9
1731213040000|2024-11-10 04:30:40|19641.49|19561.49|19643.47|19563.47|19644.41|19564.41|19641.49|19561.49|10
1731213050000|2024-11-10 04:30:50|19642.55|19562.55|19640.74|19560.74|19642.55|19562.55|19640.72|19560.72|10
1731213060000|2024-11-10 04:31:00|19640.67|19560.67|19644.62|19564.62|19644.62|19564.62|19640.32|19560.32|10
1731213070000|2024-11-10 04:31:10|19645.12|19565.12|19646.99|19566.99|19647.09|19567.09|19645.12|19565.12|10
1731213080000|2024-11-10 04:31:20|19648.15|19568.15|19651.51|19571.51|19651.51|19571.51|19648.01|19568.01|10
1731213090000|2024-11-10 04:31:30|19651.14|19571.14|19654.77|19574.77|19654.77|19574.77|19651.14|19571.14|10
1731213100000|2024-11-10 04:31:40|19655.39|19575.39|19657.31|19577.31|19657.31|19577.31|19655.39|19575.39|10
1731213110000|2024-11-10 04:31:50|19657.84|19577.84|19660.12|19580.12|19660.12|19580.12|19657.84|19577.84|10
1731213120000|2024-11-10 04:32:00|19660.73|19580.73|19662.42|19582.42|19662.49|19582.49|19660.73|19580.73|10
1731213130000|2024-11-10 04:32:10|19665.59|19585.59|19664.14|19584.14|19665.59|19585.59|19662.86|19582.86|10
1731213140000|2024-11-10 04:32:20|19664.67|19584.67|19667.23|19587.23|19667.28|19587.28|19664.67|19584.67|10
1731213150000|2024-11-10 04:32:30|19666.5|19586.5|19665.11|19585.11|19667.23|19587.23|19664.72|19584.72|10
1731213160000|2024-11-10 04:32:40|19665.23|19585.23|19668.23|19588.23|19668.47|19588.47|19665.23|19585.23|10
1731213170000|2024-11-10 04:32:50|19668.48|19588.48|19668.52|19588.52|19668.96|19588.96|19668.07|19588.07|9
1731213180000|2024-11-10 04:33:00|19669.11|19589.11|19668.76|19588.76|19669.46|19589.46|19668.39|19588.39|10
1731213190000|2024-11-10 04:33:10|19668.68|19588.68|19727.29|19647.29|19727.29|19647.29|19667.88|19587.88|10
1731213200000|2024-11-10 04:33:20|19727.8|19647.8|19754.47|19674.47|19755.97|19675.97|19727.8|19647.8|10
1731213210000|2024-11-10 04:33:30|19756.11|19676.11|19756.42|19676.42|19758.43|19678.43|19748.93|19668.93|10
1731213220000|2024-11-10 04:33:40|19758.07|19678.07|19760.42|19680.42|19761.84|19681.84|19758.07|19678.07|9
1731213230000|2024-11-10 04:33:50|19760.16|19680.16|19770.17|19690.17|19770.17|19690.17|19760.16|19680.16|10
1731213240000|2024-11-10 04:34:00|19769.59|19689.59|19777.35|19697.35|19777.35|19697.35|19769.59|19689.59|10
1731213250000|2024-11-10 04:34:10|19777.67|19697.67|19782.73|19702.73|19783.96|19703.96|19777.67|19697.67|10
1731213260000|2024-11-10 04:34:20|19781.52|19701.52|19781.82|19701.82|19783.8|19703.8|19781.09|19701.09|10
1731213270000|2024-11-10 04:34:30|19782.76|19702.76|19786.98|19706.98|19790.18|19710.18|19782.76|19702.76|10
1731213280000|2024-11-10 04:34:40|19787.82|19707.82|19792.12|19712.12|19792.12|19712.12|19786.85|19706.85|10
1731213290000|2024-11-10 04:34:50|19791.37|19711.37|19788.65|19708.65|19791.37|19711.37|19785.66|19705.66|10
1731213300000|2024-11-10 04:35:00|19785.98|19705.98|19785.13|19705.13|19785.98|19705.98|19782.53|19702.53|10
1731213310000|2024-11-10 04:35:10|19785.49|19705.49|19797.24|19717.24|19797.24|19717.24|19785.49|19705.49|10
1731213320000|2024-11-10 04:35:20|19798.61|19718.61|19805.02|19725.02|19805.02|19725.02|19798.61|19718.61|10
1731213330000|2024-11-10 04:35:30|19804.18|19724.18|19799.77|19719.77|19804.18|19724.18|19799.77|19719.77|10
1731213340000|2024-11-10 04:35:40|19797.78|19717.78|19793.55|19713.55|19797.78|19717.78|19792.13|19712.13|10
1731213350000|2024-11-10 04:35:50|19794.37|19714.37|19787.92|19707.92|19794.54|19714.54|19786.53|19706.53|10
1731213360000|2024-11-10 04:36:00|19786.51|19706.51|19763.7|19683.7|19786.51|19706.51|19763.7|19683.7|10
1731213370000|2024-11-10 04:36:10|19763.42|19683.42|19762.03|19682.03|19763.42|19683.42|19761.37|19681.37|9
1731213380000|2024-11-10 04:36:20|19762.19|19682.19|19755.79|19675.79|19762.19|19682.19|19755.79|19675.79|10
1731213390000|2024-11-10 04:36:30|19755.68|19675.68|19751.02|19671.02|19755.68|19675.68|19751.02|19671.02|10
1731213400000|2024-11-10 04:36:40|19749.81|19669.81|19748.88|19668.88|19749.81|19669.81|19747.95|19667.95|10
1731213410000|2024-11-10 04:36:50|19748.3|19668.3|19744.14|19664.14|19748.97|19668.97|19744.14|19664.14|10
1731213420000|2024-11-10 04:37:00|19744.59|19664.59|19751.75|19671.75|19751.75|19671.75|19744.59|19664.59|10
1731213430000|2024-11-10 04:37:10|19751.93|19671.93|19755.11|19675.11|19755.11|19675.11|19751.93|19671.93|10
1731213440000|2024-11-10 04:37:20|19755.42|19675.42|19762.13|19682.13|19762.61|19682.61|19755.42|19675.42|10
1731213450000|2024-11-10 04:37:30|19762.17|19682.17|19765.54|19685.54|19765.54|19685.54|19762.17|19682.17|10
1731213460000|2024-11-10 04:37:40|19765.64|19685.64|19767.45|19687.45|19767.45|19687.45|19763.07|19683.07|10
1731213470000|2024-11-10 04:37:50|19770.03|19690.03|19772.04|19692.04|19775.36|19695.36|19770.03|19690.03|10
1731213480000|2024-11-10 04:38:00|19773.04|19693.04|19772.66|19692.66|19773.54|19693.54|19770.69|19690.69|10
1731213490000|2024-11-10 04:38:10|19770.62|19690.62|19771.09|19691.09|19771.09|19691.09|19769.91|19689.91|10
1731213500000|2024-11-10 04:38:20|19771.42|19691.42|19773.81|19693.81|19774.94|19694.94|19771.42|19691.42|10
1731213510000|2024-11-10 04:38:30|19773.64|19693.64|19777.46|19697.46|19777.46|19697.46|19773.64|19693.64|10
1731213520000|2024-11-10 04:38:40|19777.83|19697.83|19785.07|19705.07|19785.07|19705.07|19777.59|19697.59|10
1731213530000|2024-11-10 04:38:50|19786.17|19706.17|19794.52|19714.52|19794.52|19714.52|19786.17|19706.17|10
1731213540000|2024-11-10 04:39:00|19794.48|19714.48|19790.74|19710.74|19794.53|19714.53|19790.74|19710.74|10
1731213550000|2024-11-10 04:39:10|19789.58|19709.58|19786.8|19706.8|19790.66|19710.66|19786.8|19706.8|10
1731213560000|2024-11-10 04:39:20|19787.2|19707.2|19791.44|19711.44|19791.44|19711.44|19787.2|19707.2|10
1731213570000|2024-11-10 04:39:30|19791.26|19711.26|19793.86|19713.86|19793.88|19713.88|19791.25|19711.25|10
1731213580000|2024-11-10 04:39:40|19794.3|19714.3|19793.14|19713.14|19794.3|19714.3|19792.44|19712.44|10
1731213590000|2024-11-10 04:39:50|19793.11|19713.11|19796.32|19716.32|19797.05|19717.05|19793.11|19713.11|10
1731213600000|2024-11-10 04:40:00|19797.52|19717.52|19796.56|19716.56|19797.96|19717.96|19796.16|19716.16|10
1731213610000|2024-11-10 04:40:10|19795.29|19715.29|19795.84|19715.84|19797.13|19717.13|19794.92|19714.92|10
1731213620000|2024-11-10 04:40:20|19795.54|19715.54|19788.69|19708.69|19795.54|19715.54|19788.69|19708.69|9
1731213630000|2024-11-10 04:40:30|19788.88|19708.88|19782.32|19702.32|19788.88|19708.88|19782.32|19702.32|10
1731213640000|2024-11-10 04:40:40|19781.92|19701.92|19773.77|19693.77|19782.03|19702.03|19773.77|19693.77|10
1731213650000|2024-11-10 04:40:50|19772.66|19692.66|19772.07|19692.07|19772.81|19692.81|19768.41|19688.41|10
1731213660000|2024-11-10 04:41:00|19768.36|19688.36|19759.08|19679.08|19768.36|19688.36|19759.08|19679.08|10
1731213670000|2024-11-10 04:41:10|19758.89|19678.89|19752.34|19672.34|19758.89|19678.89|19752.15|19672.15|10
1731213680000|2024-11-10 04:41:20|19752.68|19672.68|19749.37|19669.37|19752.68|19672.68|19749.2|19669.2|10
1731213690000|2024-11-10 04:41:30|19749.52|19669.52|19743.59|19663.59|19751.03|19671.03|19743.59|19663.59|10
1731213700000|2024-11-10 04:41:40|19742.53|19662.53|19742.99|19662.99|19742.99|19662.99|19740.85|19660.85|10
1731213710000|2024-11-10 04:41:50|19742.54|19662.54|19742.38|19662.38|19743.21|19663.21|19741.74|19661.74|9
1731213720000|2024-11-10 04:42:00|19741.45|19661.45|19742.36|19662.36|19742.36|19662.36|19740.14|19660.14|10
1731213730000|2024-11-10 04:42:10|19743.43|19663.43|19754.05|19674.05|19754.05|19674.05|19743.43|19663.43|10
1731213740000|2024-11-10 04:42:20|19754.69|19674.69|19761.71|19681.71|19761.71|19681.71|19754.69|19674.69|10
1731213750000|2024-11-10 04:42:30|19763.25|19683.25|19762.17|19682.17|19763.72|19683.72|19761.74|19681.74|10
1731213760000|2024-11-10 04:42:40|19763.04|19683.04|19762.46|19682.46|19764.57|19684.57|19762.46|19682.46|10
1731213770000|2024-11-10 04:42:50|19762.47|19682.47|19761.21|19681.21|19762.47|19682.47|19759.64|19679.64|10
1731213780000|2024-11-10 04:43:00|19761.12|19681.12|19756.95|19676.95|19761.62|19681.62|19756.95|19676.95|10
1731213790000|2024-11-10 04:43:10|19756.1|19676.1|19754.6|19674.6|19756.79|19676.79|19754.38|19674.38|10
1731213800000|2024-11-10 04:43:20|19756.87|19676.87|19766.51|19686.51|19766.76|19686.76|19756.87|19676.87|10
1731213810000|2024-11-10 04:43:30|19767.24|19687.24|19768.94|19688.94|19768.94|19688.94|19767.24|19687.24|10
1731213820000|2024-11-10 04:43:40|19769.69|19689.69|19771.42|19691.42|19771.42|19691.42|19769.69|19689.69|10
1731213830000|2024-11-10 04:43:50|19772.06|19692.06|19773.12|19693.12|19773.23|19693.23|19771.91|19691.91|10
1731213840000|2024-11-10 04:44:00|19773.19|19693.19|19773.52|19693.52|19774.03|19694.03|19771.89|19691.89|10
1731213850000|2024-11-10 04:44:10|19774.25|19694.25|19778.92|19698.92|19778.92|19698.92|19774.25|19694.25|10
1731213860000|2024-11-10 04:44:20|19779.08|19699.08|19785.61|19705.61|19785.61|19705.61|19779.08|19699.08|10
1731213870000|2024-11-10 04:44:30|19785.76|19705.76|19783.86|19703.86|19785.87|19705.87|19783.34|19703.34|10
1731213880000|2024-11-10 04:44:40|19784.04|19704.04|19787.51|19707.51|19787.51|19707.51|19784.04|19704.04|10
1731213890000|2024-11-10 04:44:50|19787.89|19707.89|19787.6|19707.6|19788.38|19708.38|19786.93|19706.93|10
1731213900000|2024-11-10 04:45:00|19786.57|19706.57|19789.77|19709.77|19790.78|19710.78|19786.57|19706.57|10
1731213910000|2024-11-10 04:45:10|19790.07|19710.07|19797.62|19717.62|19797.86|19717.86|19790.07|19710.07|10
1731213920000|2024-11-10 04:45:20|19797.77|19717.77|19798.96|19718.96|19799.68|19719.68|19797.77|19717.77|10
1731213930000|2024-11-10 04:45:30|19798.76|19718.76|19822.13|19742.13|19822.13|19742.13|19798.74|19718.74|10
1731213940000|2024-11-10 04:45:40|19820.89|19740.89|19818.21|19738.21|19821.16|19741.16|19817.32|19737.32|10
1731213950000|2024-11-10 04:45:50|19818.28|19738.28|19819.87|19739.87|19823.79|19743.79|19817.48|19737.48|9
1731213960000|2024-11-10 04:46:00|19819.86|19739.86|19820.08|19740.08|19823.94|19743.94|19818.3|19738.3|10
1731213970000|2024-11-10 04:46:10|19820.55|19740.55|19818.79|19738.79|19820.55|19740.55|19818.79|19738.79|10
1731213980000|2024-11-10 04:46:20|19818.49|19738.49|19818.55|19738.55|19819.08|19739.08|19818.14|19738.14|9
1731213990000|2024-11-10 04:46:30|19818.45|19738.45|19811.46|19731.46|19818.45|19738.45|19811.46|19731.46|10
1731214000000|2024-11-10 04:46:40|19812.12|19732.12|19813.4|19733.4|19813.4|19733.4|19811.17|19731.17|10
1731214010000|2024-11-10 04:46:50|19812.51|19732.51|19810.09|19730.09|19812.51|19732.51|19810.09|19730.09|10
1731214020000|2024-11-10 04:47:00|19810.67|19730.67|19807.02|19727.02|19811.93|19731.93|19807.02|19727.02|10
1731214030000|2024-11-10 04:47:10|19806.99|19726.99|19809.96|19729.96|19809.96|19729.96|19806.99|19726.99|10
1731214040000|2024-11-10 04:47:20|19810.11|19730.11|19813.34|19733.34|19813.34|19733.34|19810.11|19730.11|10
1731214050000|2024-11-10 04:47:30|19815.25|19735.25|19821.09|19741.09|19821.09|19741.09|19815.25|19735.25|10
1731214060000|2024-11-10 04:47:40|19819.1|19739.1|19819.16|19739.16|19820.17|19740.17|19818.73|19738.73|10
1731214070000|2024-11-10 04:47:50|19820.51|19740.51|19822.6|19742.6|19823.08|19743.08|19820.28|19740.28|10
1731214080000|2024-11-10 04:48:00|19819.54|19739.54|19816.48|19736.48|19819.54|19739.54|19813.68|19733.68|10
1731214090000|2024-11-10 04:48:10|19816.03|19736.03|19820.66|19740.66|19821.4|19741.4|19816.03|19736.03|10
1731214100000|2024-11-10 04:48:20|19820.48|19740.48|19820.35|19740.35|19822.08|19742.08|19819.15|19739.15|10
1731214110000|2024-11-10 04:48:30|19820.09|19740.09|19826.49|19746.49|19826.53|19746.53|19820.07|19740.07|9
1731214120000|2024-11-10 04:48:40|19825.84|19745.84|19823.11|19743.11|19825.84|19745.84|19823.11|19743.11|10
1731214130000|2024-11-10 04:48:50|19823.71|19743.71|19823.52|19743.52|19825.37|19745.37|19822.88|19742.88|10
1731214140000|2024-11-10 04:49:00|19823.94|19743.94|19815.1|19735.1|19823.94|19743.94|19812.57|19732.57|10
1731214150000|2024-11-10 04:49:10|19814.4|19734.4|19824.77|19744.77|19824.77|19744.77|19813.55|19733.55|10
1731214160000|2024-11-10 04:49:20|19824.47|19744.47|19825.49|19745.49|19833.31|19753.31|19824.38|19744.38|10
1731214170000|2024-11-10 04:49:30|19825.76|19745.76|19819.01|19739.01|19825.76|19745.76|19819.01|19739.01|10
1731214180000|2024-11-10 04:49:40|19817.51|19737.51|19813.73|19733.73|19817.68|19737.68|19812.43|19732.43|10
1731214190000|2024-11-10 04:49:50|19813.35|19733.35|19820.25|19740.25|19820.78|19740.78|19813.35|19733.35|10
1731214200000|2024-11-10 04:50:00|19820.52|19740.52|19824.45|19744.45|19824.63|19744.63|19820.52|19740.52|10
1731214210000|2024-11-10 04:50:10|19825.34|19745.34|19829.38|19749.38|19829.7|19749.7|19825.34|19745.34|10
1731214220000|2024-11-10 04:50:20|19829.27|19749.27|19833.18|19753.18|19833.18|19753.18|19829.27|19749.27|10
1731214230000|2024-11-10 04:50:30|19832.81|19752.81|19829.89|19749.89|19832.81|19752.81|19829.89|19749.89|9
1731214240000|2024-11-10 04:50:40|19830.47|19750.47|19834.85|19754.85|19835.98|19755.98|19830.33|19750.33|10
1731214250000|2024-11-10 04:50:50|19834.91|19754.91|19839.29|19759.29|19839.29|19759.29|19834.91|19754.91|10
1731214260000|2024-11-10 04:51:00|19838.28|19758.28|19841.14|19761.14|19841.14|19761.14|19838.28|19758.28|10
1731214270000|2024-11-10 04:51:10|19841.33|19761.33|19848.79|19768.79|19849.9|19769.9|19841.09|19761.09|10
1731214280000|2024-11-10 04:51:20|19847.48|19767.48|19844.41|19764.41|19847.48|19767.48|19844.41|19764.41|10
1731214290000|2024-11-10 04:51:30|19844.65|19764.65|19840.69|19760.69|19844.65|19764.65|19839.68|19759.68|10
1731214300000|2024-11-10 04:51:40|19840.44|19760.44|19845.52|19765.52|19845.52|19765.52|19840.01|19760.01|10
1731214310000|2024-11-10 04:51:50|19844.87|19764.87|19849.32|19769.32|19849.32|19769.32|19844.87|19764.87|10
1731214320000|2024-11-10 04:52:00|19849.4|19769.4|19853.18|19773.18|19853.18|19773.18|19849.4|19769.4|10
1731214330000|2024-11-10 04:52:10|19852.38|19772.38|19855.61|19775.61|19856.1|19776.1|19851.22|19771.22|10
1731214340000|2024-11-10 04:52:20|19855.12|19775.12|19856.43|19776.43|19856.43|19776.43|19854.95|19774.95|10
1731214350000|2024-11-10 04:52:30|19857.45|19777.45|19842.51|19762.51|19857.48|19777.48|19842.51|19762.51|10
1731214360000|2024-11-10 04:52:40|19841.82|19761.82|19842.69|19762.69|19844.38|19764.38|19841.78|19761.78|10
1731214370000|2024-11-10 04:52:50|19841.86|19761.86|19844.21|19764.21|19844.67|19764.67|19841.81|19761.81|10
1731214380000|2024-11-10 04:53:00|19844.12|19764.12|19846.37|19766.37|19846.85|19766.85|19844.12|19764.12|10
1731214390000|2024-11-10 04:53:10|19848.02|19768.02|19856.62|19776.62|19856.62|19776.62|19848.02|19768.02|10
1731214400000|2024-11-10 04:53:20|19856.35|19776.35|19850.9|19770.9|19856.35|19776.35|19850.71|19770.71|10
1731214410000|2024-11-10 04:53:30|19851.21|19771.21|19848.29|19768.29|19851.21|19771.21|19847.56|19767.56|10
1731214420000|2024-11-10 04:53:40|19848.54|19768.54|19852.15|19772.15|19852.15|19772.15|19848.54|19768.54|10
1731214430000|2024-11-10 04:53:50|19852.76|19772.76|19838.35|19758.35|19852.76|19772.76|19838.35|19758.35|10
1731214440000|2024-11-10 04:54:00|19829.43|19749.43|19872.93|19792.93|19872.93|19792.93|19818.61|19738.61|10
1731214450000|2024-11-10 04:54:10|19887.71|19807.71|19893.55|19813.55|19894.4|19814.4|19886.76|19806.76|10
1731214460000|2024-11-10 04:54:20|19896.64|19816.64|19917.68|19837.68|19918.08|19838.08|19896.64|19816.64|10
1731214470000|2024-11-10 04:54:30|19917.38|19837.38|19932.9|19852.9|19932.9|19852.9|19917.38|19837.38|10
1731214480000|2024-11-10 04:54:40|19932.77|19852.77|19947.17|19867.17|19948.02|19868.02|19932.77|19852.77|10
1731214490000|2024-11-10 04:54:50|19945.09|19865.09|19948.94|19868.94|19953.12|19873.12|19945.09|19865.09|10
1731214500000|2024-11-10 04:55:00|19948.62|19868.62|19957.09|19877.09|19957.09|19877.09|19944.22|19864.22|10
1731214510000|2024-11-10 04:55:10|19954.81|19874.81|19929.55|19849.55|19954.81|19874.81|19927.44|19847.44|10
1731214520000|2024-11-10 04:55:20|19929.25|19849.25|19907.38|19827.38|19929.25|19849.25|19907.38|19827.38|10
1731214530000|2024-11-10 04:55:30|19904.76|19824.76|19905.55|19825.55|19907.25|19827.25|19902.13|19822.13|10
1731214540000|2024-11-10 04:55:40|19906.92|19826.92|19902.3|19822.3|19910.2|19830.2|19899.77|19819.77|10
1731214550000|2024-11-10 04:55:50|19903.78|19823.78|19901.28|19821.28|19903.78|19823.78|19901.14|19821.14|10
1731214560000|2024-11-10 04:56:00|19900.39|19820.39|19898.14|19818.14|19901|19821|19898.14|19818.14|10
1731214570000|2024-11-10 04:56:10|19897.73|19817.73|19896.93|19816.93|19897.73|19817.73|19893.67|19813.67|10
1731214580000|2024-11-10 04:56:20|19896.88|19816.88|19897.8|19817.8|19898.17|19818.17|19894.88|19814.88|10
1731214590000|2024-11-10 04:56:30|19896.48|19816.48|19898.31|19818.31|19898.31|19818.31|19894.27|19814.27|10
1731214600000|2024-11-10 04:56:40|19898.29|19818.29|19901.66|19821.66|19901.66|19821.66|19898.29|19818.29|10
1731214610000|2024-11-10 04:56:50|19901.12|19821.12|19898.71|19818.71|19903.62|19823.62|19897.95|19817.95|10
1731214620000|2024-11-10 04:57:00|19897.72|19817.72|19901.03|19821.03|19901.2|19821.2|19897.05|19817.05|10
1731214630000|2024-11-10 04:57:10|19900.97|19820.97|19897.09|19817.09|19900.97|19820.97|19896.98|19816.98|10
1731214640000|2024-11-10 04:57:20|19897.02|19817.02|19900.95|19820.95|19900.95|19820.95|19896.13|19816.13|10
1731214650000|2024-11-10 04:57:30|19900.77|19820.77|19914.63|19834.63|19914.63|19834.63|19898.92|19818.92|10
1731214660000|2024-11-10 04:57:40|19915.34|19835.34|19918.02|19838.02|19920.64|19840.64|19915.34|19835.34|10
1731214670000|2024-11-10 04:57:50|19916.53|19836.53|19923.96|19843.96|19926.42|19846.42|19916.53|19836.53|10
1731214680000|2024-11-10 04:58:00|19923.83|19843.83|19935.15|19855.15|19935.15|19855.15|19922.88|19842.88|10
1731214690000|2024-11-10 04:58:10|19935.23|19855.23|19933.51|19853.51|19936.72|19856.72|19932.21|19852.21|10
1731214700000|2024-11-10 04:58:20|19940.95|19860.95|19965.46|19885.46|19965.46|19885.46|19940.06|19860.06|10
1731214710000|2024-11-10 04:58:30|19965.62|19885.62|19978.51|19898.51|19978.51|19898.51|19965.62|19885.62|10
1731214720000|2024-11-10 04:58:40|19968.91|19888.91|19971.27|19891.27|19973.08|19893.08|19962.49|19882.49|10
1731214730000|2024-11-10 04:58:50|19970.8|19890.8|19962.59|19882.59|19970.8|19890.8|19962.59|19882.59|10
1731214740000|2024-11-10 04:59:00|19963.14|19883.14|19958.77|19878.77|19964.1|19884.1|19958.65|19878.65|10
1731214750000|2024-11-10 04:59:10|19955.9|19875.9|19946.22|19866.22|19955.9|19875.9|19946.22|19866.22|10
1731214760000|2024-11-10 04:59:20|19946.25|19866.25|19936.07|19856.07|19946.25|19866.25|19936.07|19856.07|10
1731214770000|2024-11-10 04:59:30|19935.35|19855.35|19941.48|19861.48|19941.73|19861.73|19935.35|19855.35|10
1731214780000|2024-11-10 04:59:40|19941.26|19861.26|19939.32|19859.32|19941.26|19861.26|19939.32|19859.32|10
1731214790000|2024-11-10 04:59:50|19940.66|19860.66|19941.21|19861.21|19941.3|19861.3|19939.67|19859.67|9
1731214800000|2024-11-10 05:00:00|19942.1|19862.1|19946.52|19866.52|19947.21|19867.21|19942.1|19862.1|10
1731214810000|2024-11-10 05:00:10|19945.18|19865.18|19935.85|19855.85|19946.41|19866.41|19935.85|19855.85|10
1731214820000|2024-11-10 05:00:20|19934.68|19854.68|19926.29|19846.29|19934.68|19854.68|19926.29|19846.29|10
1731214830000|2024-11-10 05:00:30|19922.08|19842.08|19914.61|19834.61|19922.08|19842.08|19914.5|19834.5|10
1731214840000|2024-11-10 05:00:40|19914.99|19834.99|19907.8|19827.8|19916.68|19836.68|19907.8|19827.8|10
1731214850000|2024-11-10 05:00:50|19909.94|19829.94|19912.51|19832.51|19913.54|19833.54|19909.94|19829.94|10
1731214860000|2024-11-10 05:01:00|19912.47|19832.47|19911.06|19831.06|19912.79|19832.79|19907.31|19827.31|10
1731214870000|2024-11-10 05:01:10|19911.81|19831.81|19910.42|19830.42|19911.81|19831.81|19909.7|19829.7|10
1731214880000|2024-11-10 05:01:20|19910.96|19830.96|19907.23|19827.23|19910.96|19830.96|19907.23|19827.23|9
1731214890000|2024-11-10 05:01:30|19907.01|19827.01|19898.39|19818.39|19907.01|19827.01|19898.39|19818.39|10
1731214900000|2024-11-10 05:01:40|19897.74|19817.74|19901.25|19821.25|19901.25|19821.25|19897.74|19817.74|10
1731214910000|2024-11-10 05:01:50|19900.84|19820.84|19900.37|19820.37|19902.66|19822.66|19900.37|19820.37|10
1731214920000|2024-11-10 05:02:00|19899.44|19819.44|19890.2|19810.2|19899.76|19819.76|19881.24|19801.24|10
1731214930000|2024-11-10 05:02:10|19891.05|19811.05|19884.06|19804.06|19891.05|19811.05|19884.06|19804.06|10
1731214940000|2024-11-10 05:02:20|19883.41|19803.41|19881.09|19801.09|19883.86|19803.86|19881.09|19801.09|10
1731214950000|2024-11-10 05:02:30|19880.86|19800.86|19872.21|19792.21|19880.86|19800.86|19870.91|19790.91|10
1731214960000|2024-11-10 05:02:40|19871.62|19791.62|19873.64|19793.64|19873.9|19793.9|19871.07|19791.07|10
1731214970000|2024-11-10 05:02:50|19874.5|19794.5|19889.18|19809.18|19889.18|19809.18|19874.5|19794.5|10
1731214980000|2024-11-10 05:03:00|19891.15|19811.15|19909.08|19829.08|19909.08|19829.08|19891.15|19811.15|10
1731214990000|2024-11-10 05:03:10|19910.34|19830.34|19921.45|19841.45|19921.45|19841.45|19910.34|19830.34|10
1731215000000|2024-11-10 05:03:20|19921.22|19841.22|19922.32|19842.32|19922.41|19842.41|19920.9|19840.9|10
1731215010000|2024-11-10 05:03:30|19922.02|19842.02|19928.89|19848.89|19928.99|19848.99|19922.02|19842.02|10
1731215020000|2024-11-10 05:03:40|19929.79|19849.79|19930.52|19850.52|19931.48|19851.48|19929.79|19849.79|10
1731215030000|2024-11-10 05:03:50|19930.64|19850.64|19929.34|19849.34|19931.35|19851.35|19929.11|19849.11|10
1731215040000|2024-11-10 05:04:00|19930.3|19850.3|19927.53|19847.53|19930.76|19850.76|19927.53|19847.53|10
1731215050000|2024-11-10 05:04:10|19927.78|19847.78|19925.2|19845.2|19929.81|19849.81|19924.1|19844.1|10
1731215060000|2024-11-10 05:04:20|19926.08|19846.08|19929.09|19849.09|19929.11|19849.11|19926.08|19846.08|10
1731215070000|2024-11-10 05:04:30|19929.15|19849.15|19922.43|19842.43|19929.15|19849.15|19922.43|19842.43|10
1731215080000|2024-11-10 05:04:40|19922.65|19842.65|19919.91|19839.91|19922.65|19842.65|19918.96|19838.96|10
1731215090000|2024-11-10 05:04:50|19920.62|19840.62|19929.19|19849.19|19929.19|19849.19|19920.62|19840.62|10
1731215100000|2024-11-10 05:05:00|19929.91|19849.91|19923.88|19843.88|19930.28|19850.28|19923.88|19843.88|10
1731215110000|2024-11-10 05:05:10|19923.63|19843.63|19926.57|19846.57|19926.57|19846.57|19923.63|19843.63|10
1731215120000|2024-11-10 05:05:20|19929.78|19849.78|19938.2|19858.2|19938.2|19858.2|19927.97|19847.97|10
1731215130000|2024-11-10 05:05:30|19938.93|19858.93|19944.52|19864.52|19944.52|19864.52|19938.93|19858.93|10
1731215140000|2024-11-10 05:05:40|19945.09|19865.09|19949.62|19869.62|19949.62|19869.62|19945.09|19865.09|10
1731215150000|2024-11-10 05:05:50|19950.07|19870.07|19946.25|19866.25|19950.64|19870.64|19946.25|19866.25|10
1731215160000|2024-11-10 05:06:00|19946.54|19866.54|19949.85|19869.85|19953.44|19873.44|19946.54|19866.54|10
1731215170000|2024-11-10 05:06:10|19949.75|19869.75|19949.65|19869.65|19949.91|19869.91|19946.64|19866.64|10
1731215180000|2024-11-10 05:06:20|19949.1|19869.1|19948.67|19868.67|19949.43|19869.43|19947.98|19867.98|10
1731215190000|2024-11-10 05:06:30|19949.13|19869.13|19951.43|19871.43|19951.79|19871.79|19949.13|19869.13|10
1731215200000|2024-11-10 05:06:40|19950.92|19870.92|19950.34|19870.34|19952.99|19872.99|19950.34|19870.34|10
1731215210000|2024-11-10 05:06:50|19949.99|19869.99|19931.12|19851.12|19949.99|19869.99|19930.66|19850.66|10
1731215220000|2024-11-10 05:07:00|19934.4|19854.4|19950.65|19870.65|19950.65|19870.65|19934.4|19854.4|10
1731215230000|2024-11-10 05:07:10|19949.39|19869.39|19955.05|19875.05|19955.05|19875.05|19948.95|19868.95|10
1731215240000|2024-11-10 05:07:20|19954.58|19874.58|19967.5|19887.5|19967.5|19887.5|19954.58|19874.58|10
1731215250000|2024-11-10 05:07:30|19967.77|19887.77|19965.85|19885.85|19968.22|19888.22|19963.6|19883.6|10
1731215260000|2024-11-10 05:07:40|19965.05|19885.05|19976.35|19896.35|19976.65|19896.65|19965.05|19885.05|10
1731215270000|2024-11-10 05:07:50|19975.92|19895.92|19983.32|19903.32|19983.32|19903.32|19975.92|19895.92|10
1731215280000|2024-11-10 05:08:00|19982.85|19902.85|19986.23|19906.23|19986.61|19906.61|19982.85|19902.85|10
1731215290000|2024-11-10 05:08:10|19985.65|19905.65|19995.09|19915.09|19995.09|19915.09|19985.65|19905.65|10
1731215300000|2024-11-10 05:08:20|19996.57|19916.57|20000.46|19920.46|20001.21|19921.21|19995.15|19915.15|10
1731215310000|2024-11-10 05:08:30|20000.11|19920.11|19997.09|19917.09|20000.11|19920.11|19997.08|19917.08|10
1731215320000|2024-11-10 05:08:40|19995.68|19915.68|19997.18|19917.18|19997.73|19917.73|19995.68|19915.68|10
1731215330000|2024-11-10 05:08:50|19997.76|19917.76|20005.74|19925.74|20006.67|19926.67|19997.76|19917.76|10
1731215340000|2024-11-10 05:09:00|20005.23|19925.23|20010.71|19930.71|20010.71|19930.71|20005.23|19925.23|10
1731215350000|2024-11-10 05:09:10|20010.07|19930.07|20013.34|19933.34|20014.51|19934.51|20008.74|19928.74|10
1731215360000|2024-11-10 05:09:20|20013.37|19933.37|20017.71|19937.71|20017.74|19937.74|20012.48|19932.48|10
1731215370000|2024-11-10 05:09:30|20019.66|19939.66|20018.59|19938.59|20020.03|19940.03|20017.88|19937.88|10
1731215380000|2024-11-10 05:09:40|20017.8|19937.8|20001.27|19921.27|20017.8|19937.8|19997.67|19917.67|10
1731215390000|2024-11-10 05:09:50|20000.7|19920.7|19994.18|19914.18|20000.7|19920.7|19994.18|19914.18|10
1731215400000|2024-11-10 05:10:00|19992.68|19912.68|19991.47|19911.47|19994.55|19914.55|19990.98|19910.98|10
1731215410000|2024-11-10 05:10:10|19990.66|19910.66|19988.53|19908.53|19990.66|19910.66|19988.42|19908.42|9
1731215420000|2024-11-10 05:10:20|19987.58|19907.58|19985.82|19905.82|19987.58|19907.58|19984.53|19904.53|10
1731215430000|2024-11-10 05:10:30|19984.86|19904.86|19985.69|19905.69|19987.65|19907.65|19982.09|19902.09|10
1731215440000|2024-11-10 05:10:40|19986.13|19906.13|19980.19|19900.19|19986.13|19906.13|19980.19|19900.19|10
1731215450000|2024-11-10 05:10:50|19979.04|19899.04|19977.92|19897.92|19980.58|19900.58|19977.92|19897.92|9
1731215460000|2024-11-10 05:11:00|19968.86|19888.86|19954.13|19874.13|19968.86|19888.86|19954.13|19874.13|10
1731215470000|2024-11-10 05:11:10|19952.73|19872.73|19953.15|19873.15|19954.55|19874.55|19952.73|19872.73|10
1731215480000|2024-11-10 05:11:20|19955.07|19875.07|19954.09|19874.09|19958.19|19878.19|19954.09|19874.09|10
1731215490000|2024-11-10 05:11:30|19953.66|19873.66|19952.73|19872.73|19953.66|19873.66|19950.75|19870.75|10
1731215500000|2024-11-10 05:11:40|19953.74|19873.74|19954.01|19874.01|19955.49|19875.49|19951.89|19871.89|10
1731215510000|2024-11-10 05:11:50|19955.52|19875.52|19956.57|19876.57|19958.3|19878.3|19955.27|19875.27|10
1731215520000|2024-11-10 05:12:00|19956.51|19876.51|19956.08|19876.08|19958.13|19878.13|19954.33|19874.33|10
1731215530000|2024-11-10 05:12:10|19955.92|19875.92|19958.73|19878.73|19958.73|19878.73|19955.92|19875.92|10
1731215540000|2024-11-10 05:12:20|19957.71|19877.71|19956.05|19876.05|19957.74|19877.74|19954.04|19874.04|10
1731215550000|2024-11-10 05:12:30|19955.06|19875.06|19953.12|19873.12|19956.22|19876.22|19953.12|19873.12|10
1731215560000|2024-11-10 05:12:40|19951.65|19871.65|19949.77|19869.77|19951.65|19871.65|19948.52|19868.52|10
1731215570000|2024-11-10 05:12:50|19950.12|19870.12|19953.29|19873.29|19953.32|19873.32|19950.12|19870.12|10
1731215580000|2024-11-10 05:13:00|19954.09|19874.09|19961.47|19881.47|19961.47|19881.47|19953.41|19873.41|10
1731215590000|2024-11-10 05:13:10|19961.48|19881.48|19964.89|19884.89|19964.89|19884.89|19961.48|19881.48|10
1731215600000|2024-11-10 05:13:20|19965.12|19885.12|19968.6|19888.6|19968.6|19888.6|19964.69|19884.69|10
1731215610000|2024-11-10 05:13:30|19968.51|19888.51|19977.13|19897.13|19978.78|19898.78|19968.39|19888.39|10
1731215620000|2024-11-10 05:13:40|19978.27|19898.27|19976.59|19896.59|19978.27|19898.27|19974.78|19894.78|10
1731215630000|2024-11-10 05:13:50|19976.26|19896.26|19971.1|19891.1|19976.26|19896.26|19970.8|19890.8|10
1731215640000|2024-11-10 05:14:00|19970.15|19890.15|19972.36|19892.36|19972.43|19892.43|19970.15|19890.15|10
1731215650000|2024-11-10 05:14:10|19974.73|19894.73|19974.84|19894.84|19976.7|19896.7|19974.73|19894.73|10
1731215660000|2024-11-10 05:14:20|19974.78|19894.78|19978.54|19898.54|19979|19899|19969.58|19889.58|10
1731215670000|2024-11-10 05:14:30|19977.58|19897.58|19985.32|19905.32|19985.32|19905.32|19977.39|19897.39|10
1731215680000|2024-11-10 05:14:40|19985.55|19905.55|19988.16|19908.16|19988.16|19908.16|19985.26|19905.26|10
1731215690000|2024-11-10 05:14:50|19987.78|19907.78|19987.46|19907.46|19991.27|19911.27|19987.46|19907.46|10
1731215700000|2024-11-10 05:15:00|19986.47|19906.47|19981.74|19901.74|19986.47|19906.47|19981.59|19901.59|10
1731215710000|2024-11-10 05:15:10|19980.42|19900.42|19983.52|19903.52|19983.52|19903.52|19977.13|19897.13|10
1731215720000|2024-11-10 05:15:20|19985.2|19905.2|19984.09|19904.09|19986.75|19906.75|19984.09|19904.09|10
1731215730000|2024-11-10 05:15:30|19982.68|19902.68|19984.61|19904.61|19986.04|19906.04|19982.68|19902.68|10
1731215740000|2024-11-10 05:15:40|19983.36|19903.36|19982.82|19902.82|19983.58|19903.58|19982.44|19902.44|10
1731215750000|2024-11-10 05:15:50|19984.82|19904.82|19991.65|19911.65|19991.71|19911.71|19984.72|19904.72|10
1731215760000|2024-11-10 05:16:00|19990.94|19910.94|19990.95|19910.95|19991.68|19911.68|19989.52|19909.52|10
1731215770000|2024-11-10 05:16:10|19990.56|19910.56|19987.83|19907.83|19991.84|19911.84|19987.42|19907.42|10
1731215780000|2024-11-10 05:16:20|19987.22|19907.22|19988.79|19908.79|19989.24|19909.24|19986.94|19906.94|10
1731215790000|2024-11-10 05:16:30|19989.5|19909.5|19986.83|19906.83|19991.47|19911.47|19986.83|19906.83|10
1731215800000|2024-11-10 05:16:40|19987.13|19907.13|19988.43|19908.43|19989.13|19909.13|19986.88|19906.88|10
1731215810000|2024-11-10 05:16:50|19987.81|19907.81|19993.86|19913.86|19993.86|19913.86|19987.81|19907.81|10
1731215820000|2024-11-10 05:17:00|19994.09|19914.09|19997.67|19917.67|19997.67|19917.67|19992.92|19912.92|10
1731215830000|2024-11-10 05:17:10|19999.73|19919.73|19999.62|19919.62|20000.35|19920.35|19999.01|19919.01|10
1731215840000|2024-11-10 05:17:20|20002.55|19922.55|20005.57|19925.57|20006.5|19926.5|20002.55|19922.55|10
1731215850000|2024-11-10 05:17:30|20006.08|19926.08|20010.8|19930.8|20010.8|19930.8|20006.08|19926.08|10
1731215860000|2024-11-10 05:17:40|20012.46|19932.46|20015.07|19935.07|20015.11|19935.11|20011.73|19931.73|10
1731215870000|2024-11-10 05:17:50|20012.9|19932.9|20016.78|19936.78|20017.39|19937.39|20012.9|19932.9|10
1731215880000|2024-11-10 05:18:00|20016.71|19936.71|20015.88|19935.88|20019.65|19939.65|20015.31|19935.31|10
1731215890000|2024-11-10 05:18:10|20017.4|19937.4|20013.69|19933.69|20017.4|19937.4|20013.34|19933.34|10
1731215900000|2024-11-10 05:18:20|20017.53|19937.53|20020.82|19940.82|20020.82|19940.82|20017.53|19937.53|10
1731215910000|2024-11-10 05:18:30|20021.03|19941.03|20020.46|19940.46|20022.91|19942.91|20020.02|19940.02|10
1731215920000|2024-11-10 05:18:40|20018.6|19938.6|20024.06|19944.06|20024.06|19944.06|20018.6|19938.6|9
1731215930000|2024-11-10 05:18:50|20026.42|19946.42|20028.26|19948.26|20028.55|19948.55|20025.81|19945.81|10
1731215940000|2024-11-10 05:19:00|20028.4|19948.4|20027.27|19947.27|20028.4|19948.4|20026.04|19946.04|10
1731215950000|2024-11-10 05:19:10|20027.83|19947.83|20032.15|19952.15|20032.71|19952.71|20027.45|19947.45|10
1731215960000|2024-11-10 05:19:20|20032.01|19952.01|20033.13|19953.13|20033.9|19953.9|20031.84|19951.84|10
1731215970000|2024-11-10 05:19:30|20033.93|19953.93|20034.78|19954.78|20036.66|19956.66|20033.93|19953.93|10
1731215980000|2024-11-10 05:19:40|20035.52|19955.52|20037.25|19957.25|20037.25|19957.25|20035.52|19955.52|10
1731215990000|2024-11-10 05:19:50|20037.58|19957.58|20036.13|19956.13|20039.81|19959.81|20036.13|19956.13|10
1731216000000|2024-11-10 05:20:00|20036.49|19956.49|20037.45|19957.45|20037.45|19957.45|20034.16|19954.16|10
1731216010000|2024-11-10 05:20:10|20038.59|19958.59|20034.55|19954.55|20038.59|19958.59|20034.55|19954.55|10
1731216020000|2024-11-10 05:20:20|20033.2|19953.2|20021.82|19941.82|20033.2|19953.2|20021.82|19941.82|10
1731216030000|2024-11-10 05:20:30|20028.44|19948.44|20027.99|19947.99|20032.29|19952.29|20027.92|19947.92|10
1731216040000|2024-11-10 05:20:40|20028.93|19948.93|20026.61|19946.61|20029.71|19949.71|20026.61|19946.61|10
1731216050000|2024-11-10 05:20:50|20026.48|19946.48|20025.71|19945.71|20026.48|19946.48|20023.53|19943.53|10
1731216060000|2024-11-10 05:21:00|20025.95|19945.95|20026.61|19946.61|20026.61|19946.61|20023.47|19943.47|10
1731216070000|2024-11-10 05:21:10|20026.46|19946.46|20029.63|19949.63|20029.63|19949.63|20026.46|19946.46|10
1731216080000|2024-11-10 05:21:20|20029.31|19949.31|20025.85|19945.85|20029.31|19949.31|20025.85|19945.85|10
1731216090000|2024-11-10 05:21:30|20025.65|19945.65|20024.62|19944.62|20026.27|19946.27|20024.62|19944.62|10
1731216100000|2024-11-10 05:21:40|20024.19|19944.19|20023.38|19943.38|20025.94|19945.94|20023.38|19943.38|10
1731216110000|2024-11-10 05:21:50|20022.27|19942.27|20026.04|19946.04|20026.04|19946.04|20021.52|19941.52|10
1731216120000|2024-11-10 05:22:00|20028.17|19948.17|20029.88|19949.88|20030.07|19950.07|20027.62|19947.62|10
1731216130000|2024-11-10 05:22:10|20029.18|19949.18|20030.23|19950.23|20032.33|19952.33|20028.4|19948.4|10
1731216140000|2024-11-10 05:22:20|20031.09|19951.09|20027.27|19947.27|20031.4|19951.4|20027.27|19947.27|10
1731216150000|2024-11-10 05:22:30|20027.25|19947.25|20031.68|19951.68|20032.72|19952.72|20027.25|19947.25|10
1731216160000|2024-11-10 05:22:40|20031.13|19951.13|20031.03|19951.03|20032.61|19952.61|20030.03|19950.03|10
1731216170000|2024-11-10 05:22:50|20031.37|19951.37|20025.44|19945.44|20031.37|19951.37|20025.38|19945.38|10
1731216180000|2024-11-10 05:23:00|20025.77|19945.77|20028.4|19948.4|20028.4|19948.4|20023.54|19943.54|10
1731216190000|2024-11-10 05:23:10|20028.97|19948.97|20031.04|19951.04|20031.04|19951.04|20027.82|19947.82|10
1731216200000|2024-11-10 05:23:20|20031.86|19951.86|20035.12|19955.12|20035.42|19955.42|20031.64|19951.64|10
1731216210000|2024-11-10 05:23:30|20034.96|19954.96|20036.75|19956.75|20036.75|19956.75|20034.54|19954.54|10
1731216220000|2024-11-10 05:23:40|20036.57|19956.57|20041.31|19961.31|20042.62|19962.62|20036.57|19956.57|10
1731216230000|2024-11-10 05:23:50|20041.58|19961.58|20046.71|19966.71|20046.71|19966.71|20041.58|19961.58|10
1731216240000|2024-11-10 05:24:00|20046.06|19966.06|20049.48|19969.48|20049.48|19969.48|20046.06|19966.06|10
1731216250000|2024-11-10 05:24:10|20048.95|19968.95|20058.88|19978.88|20058.88|19978.88|20048.95|19968.95|10
1731216260000|2024-11-10 05:24:20|20061.11|19981.11|20059.87|19979.87|20061.43|19981.43|20058.4|19978.4|10
1731216270000|2024-11-10 05:24:30|20060.48|19980.48|20053.13|19973.13|20060.48|19980.48|20053.13|19973.13|10
1731216280000|2024-11-10 05:24:40|20051.79|19971.79|20045.18|19965.18|20051.79|19971.79|20045.18|19965.18|10
1731216290000|2024-11-10 05:24:50|20044.57|19964.57|20042.69|19962.69|20044.57|19964.57|20042.51|19962.51|10
1731216300000|2024-11-10 05:25:00|20043.49|19963.49|20042.95|19962.95|20045.13|19965.13|20041.7|19961.7|10
1731216310000|2024-11-10 05:25:10|20044.24|19964.24|20041.49|19961.49|20044.58|19964.58|20041.49|19961.49|10
1731216320000|2024-11-10 05:25:20|20041.13|19961.13|20043.72|19963.72|20043.72|19963.72|20040.25|19960.25|10
1731216330000|2024-11-10 05:25:30|20046.23|19966.23|20054.75|19974.75|20055.03|19975.03|20046.23|19966.23|10
1731216340000|2024-11-10 05:25:40|20056.72|19976.72|20071.13|19991.13|20071.13|19991.13|20056.72|19976.72|10
1731216350000|2024-11-10 05:25:50|20073.06|19993.06|20078.13|19998.13|20079.79|19999.79|20073.06|19993.06|10
1731216360000|2024-11-10 05:26:00|20077.08|19997.08|20076.64|19996.64|20077.49|19997.49|20076.05|19996.05|10
1731216370000|2024-11-10 05:26:10|20076.22|19996.22|20071.3|19991.3|20076.22|19996.22|20071.3|19991.3|10
1731216380000|2024-11-10 05:26:20|20069.71|19989.71|20066.21|19986.21|20069.71|19989.71|20065.27|19985.27|10
1731216390000|2024-11-10 05:26:30|20067.39|19987.39|20069.38|19989.38|20070.75|19990.75|20067.39|19987.39|10
1731216400000|2024-11-10 05:26:40|20068.36|19988.36|20070.51|19990.51|20070.51|19990.51|20067.97|19987.97|10
1731216410000|2024-11-10 05:26:50|20071.91|19991.91|20081.32|20001.32|20081.32|20001.32|20071.91|19991.91|10
1731216420000|2024-11-10 05:27:00|20076.34|19996.34|20077.32|19997.32|20077.55|19997.55|20075.16|19995.16|10
1731216430000|2024-11-10 05:27:10|20077.48|19997.48|20080.91|20000.91|20081.91|20001.91|20077.48|19997.48|10
1731216440000|2024-11-10 05:27:20|20080.82|20000.82|20077.86|19997.86|20081.47|20001.47|20077.56|19997.56|10
1731216450000|2024-11-10 05:27:30|20076.83|19996.83|20076.32|19996.32|20077.58|19997.58|20076.24|19996.24|10
1731216460000|2024-11-10 05:27:40|20077.89|19997.89|20077.83|19997.83|20078.37|19998.37|20076.85|19996.85|10
1731216470000|2024-11-10 05:27:50|20077.74|19997.74|20091.02|20011.02|20092.02|20012.02|20077.07|19997.07|10
1731216480000|2024-11-10 05:28:00|20093.64|20013.64|20089.97|20009.97|20094.59|20014.59|20089.38|20009.38|9
1731216490000|2024-11-10 05:28:10|20089.41|20009.41|20084.72|20004.72|20090.96|20010.96|20082.99|20002.99|10
1731216500000|2024-11-10 05:28:20|20087.53|20007.53|20092.07|20012.07|20096.33|20016.33|20087.53|20007.53|10
1731216510000|2024-11-10 05:28:30|20090.08|20010.08|20083.26|20003.26|20090.08|20010.08|20083.06|20003.06|10
1731216520000|2024-11-10 05:28:40|20081.88|20001.88|20082.45|20002.45|20083.53|20003.53|20081.41|20001.41|10
1731216530000|2024-11-10 05:28:50|20082.88|20002.88|20087.06|20007.06|20087.06|20007.06|20082.88|20002.88|10
1731216540000|2024-11-10 05:29:00|20086.87|20006.87|20106.33|20026.33|20106.33|20026.33|20086.7|20006.7|10
1731216550000|2024-11-10 05:29:10|20116.82|20036.82|20120.22|20040.22|20120.72|20040.72|20116.19|20036.19|10
1731216560000|2024-11-10 05:29:20|20124.47|20044.47|20127.77|20047.77|20128.76|20048.76|20124.47|20044.47|10
1731216570000|2024-11-10 05:29:30|20128.05|20048.05|20124.07|20044.07|20128.26|20048.26|20121.89|20041.89|10
1731216580000|2024-11-10 05:29:40|20124.91|20044.91|20122.68|20042.68|20125.3|20045.3|20122.68|20042.68|10
1731216590000|2024-11-10 05:29:50|20122.51|20042.51|20113.08|20033.08|20123.21|20043.21|20113.08|20033.08|10
1731216600000|2024-11-10 05:30:00|20114|20034|20112.11|20032.11|20114.44|20034.44|20112.11|20032.11|10
1731216610000|2024-11-10 05:30:10|20111.03|20031.03|20107|20027|20111.03|20031.03|20107|20027|10
1731216620000|2024-11-10 05:30:20|20108.53|20028.53|20108.33|20028.33|20109.85|20029.85|20107.55|20027.55|10
1731216630000|2024-11-10 05:30:30|20108.14|20028.14|20098.41|20018.41|20108.19|20028.19|20098.39|20018.39|10
1731216640000|2024-11-10 05:30:40|20096.86|20016.86|20102.45|20022.45|20102.45|20022.45|20096.19|20016.19|10
1731216650000|2024-11-10 05:30:50|20101.99|20021.99|20101.32|20021.32|20104.02|20024.02|20101.06|20021.06|10
1731216660000|2024-11-10 05:31:00|20100.28|20020.28|20102.19|20022.19|20102.19|20022.19|20099.59|20019.59|10
1731216670000|2024-11-10 05:31:10|20102.57|20022.57|20099.63|20019.63|20103.18|20023.18|20099.63|20019.63|10
1731216680000|2024-11-10 05:31:20|20099.23|20019.23|20095.5|20015.5|20099.23|20019.23|20095.5|20015.5|9
1731216690000|2024-11-10 05:31:30|20094.32|20014.32|20093.27|20013.27|20094.9|20014.9|20093.27|20013.27|10
1731216700000|2024-11-10 05:31:40|20092.91|20012.91|20084.82|20004.82|20092.91|20012.91|20084.82|20004.82|10
1731216710000|2024-11-10 05:31:50|20083.72|20003.72|20079.21|19999.21|20084|20004|20078.51|19998.51|10
1731216720000|2024-11-10 05:32:00|20076.7|19996.7|20075.57|19995.57|20077.21|19997.21|20075.2|19995.2|10
1731216730000|2024-11-10 05:32:10|20075.59|19995.59|20072.08|19992.08|20075.71|19995.71|20071.09|19991.09|10
1731216740000|2024-11-10 05:32:20|20071.86|19991.86|20074.64|19994.64|20075.38|19995.38|20071.86|19991.86|10
1731216750000|2024-11-10 05:32:30|20076.46|19996.46|20077.26|19997.26|20077.74|19997.74|20076.14|19996.14|10
1731216760000|2024-11-10 05:32:40|20077.79|19997.79|20078.23|19998.23|20080.25|20000.25|20077.79|19997.79|10
1731216770000|2024-11-10 05:32:50|20079.43|19999.43|20081.2|20001.2|20082.03|20002.03|20079.43|19999.43|10
1731216780000|2024-11-10 05:33:00|20083.79|20003.79|20073.01|19993.01|20083.79|20003.79|20072.27|19992.27|10
1731216790000|2024-11-10 05:33:10|20076.89|19996.89|20072.27|19992.27|20077.33|19997.33|20072.27|19992.27|10
1731216800000|2024-11-10 05:33:20|20072.22|19992.22|20072.91|19992.91|20073.26|19993.26|20071.75|19991.75|10
1731216810000|2024-11-10 05:33:30|20072.17|19992.17|20067.66|19987.66|20072.17|19992.17|20067.66|19987.66|9
1731216820000|2024-11-10 05:33:40|20067.8|19987.8|20066.94|19986.94|20068.98|19988.98|20066.94|19986.94|10
1731216830000|2024-11-10 05:33:50|20067.13|19987.13|20066.13|19986.13|20067.14|19987.14|20066.13|19986.13|9
1731216840000|2024-11-10 05:34:00|20065.99|19985.99|20071.03|19991.03|20071.03|19991.03|20065.99|19985.99|9
1731216850000|2024-11-10 05:34:10|20070.03|19990.03|20061.1|19981.1|20070.47|19990.47|20060.95|19980.95|10
1731216860000|2024-11-10 05:34:20|20059.88|19979.88|20062.56|19982.56|20062.69|19982.69|20059.09|19979.09|10
1731216870000|2024-11-10 05:34:30|20062|19982|20061.29|19981.29|20064.59|19984.59|20061.29|19981.29|10
1731216880000|2024-11-10 05:34:40|20061.65|19981.65|20064.01|19984.01|20064.15|19984.15|20060.74|19980.74|10
1731216890000|2024-11-10 05:34:50|20063.62|19983.62|20062.31|19982.31|20063.62|19983.62|20061.55|19981.55|10
1731216900000|2024-11-10 05:35:00|20062.54|19982.54|20058.31|19978.31|20062.54|19982.54|20057.46|19977.46|10
1731216910000|2024-11-10 05:35:10|20058.62|19978.62|20056.62|19976.62|20058.62|19978.62|20056.28|19976.28|10
1731216920000|2024-11-10 05:35:20|20057.75|19977.75|20057.19|19977.19|20059.36|19979.36|20057|19977|10
1731216930000|2024-11-10 05:35:30|20057.06|19977.06|20050.1|19970.1|20057.06|19977.06|20050.1|19970.1|10
1731216940000|2024-11-10 05:35:40|20049.89|19969.89|20052.85|19972.85|20054.9|19974.9|20048.95|19968.95|10
1731216950000|2024-11-10 05:35:50|20053.69|19973.69|20056.72|19976.72|20056.88|19976.88|20053.69|19973.69|10
1731216960000|2024-11-10 05:36:00|20056.23|19976.23|20059.81|19979.81|20060.28|19980.28|20056.23|19976.23|10
1731216970000|2024-11-10 05:36:10|20061.14|19981.14|20060.12|19980.12|20063.88|19983.88|20059.76|19979.76|9
1731216980000|2024-11-10 05:36:20|20060.16|19980.16|20062.2|19982.2|20062.52|19982.52|20060.05|19980.05|10
1731216990000|2024-11-10 05:36:30|20061.24|19981.24|20059.44|19979.44|20061.71|19981.71|20059.44|19979.44|10
1731217000000|2024-11-10 05:36:40|20059.7|19979.7|20065.63|19985.63|20065.63|19985.63|20059.7|19979.7|10
1731217010000|2024-11-10 05:36:50|20065.71|19985.71|20065.54|19985.54|20068.83|19988.83|20064.19|19984.19|10
1731217020000|2024-11-10 05:37:00|20065.02|19985.02|20069.13|19989.13|20069.13|19989.13|20065.02|19985.02|10
1731217030000|2024-11-10 05:37:10|20069.29|19989.29|20073.05|19993.05|20073.87|19993.87|20068.87|19988.87|10
1731217040000|2024-11-10 05:37:20|20073.67|19993.67|20073.25|19993.25|20073.88|19993.88|20071.32|19991.32|10
1731217050000|2024-11-10 05:37:30|20074.59|19994.59|20066.39|19986.39|20074.59|19994.59|20066.39|19986.39|10
1731217060000|2024-11-10 05:37:40|20066.66|19986.66|20067.39|19987.39|20067.95|19987.95|20065|19985|10
1731217070000|2024-11-10 05:37:50|20066.59|19986.59|20069.54|19989.54|20070.19|19990.19|20066.59|19986.59|10
1731217080000|2024-11-10 05:38:00|20070.07|19990.07|20070.51|19990.51|20070.51|19990.51|20068.64|19988.64|10
1731217090000|2024-11-10 05:38:10|20070.7|19990.7|20068.41|19988.41|20070.93|19990.93|20068.41|19988.41|10
1731217100000|2024-11-10 05:38:20|20068.44|19988.44|20062.97|19982.97|20068.44|19988.44|20061.82|19981.82|10
1731217110000|2024-11-10 05:38:30|20064.07|19984.07|20063.74|19983.74|20064.07|19984.07|20061.42|19981.42|10
1731217120000|2024-11-10 05:38:40|20059.57|19979.57|20067.19|19987.19|20067.19|19987.19|20059.57|19979.57|10
1731217130000|2024-11-10 05:38:50|20067.36|19987.36|20069.83|19989.83|20070.54|19990.54|20067.36|19987.36|10
1731217140000|2024-11-10 05:39:00|20069.69|19989.69|20072.19|19992.19|20073.22|19993.22|20069.49|19989.49|10
1731217150000|2024-11-10 05:39:10|20072.73|19992.73|20070.35|19990.35|20073.36|19993.36|20069.97|19989.97|10
1731217160000|2024-11-10 05:39:20|20070.25|19990.25|20073.42|19993.42|20073.42|19993.42|20070.16|19990.16|10
1731217170000|2024-11-10 05:39:30|20074.46|19994.46|20075.57|19995.57|20076.69|19996.69|20074.44|19994.44|10
1731217180000|2024-11-10 05:39:40|20076.18|19996.18|20074.82|19994.82|20077.32|19997.32|20074.82|19994.82|10
1731217190000|2024-11-10 05:39:50|20074.57|19994.57|20075.26|19995.26|20075.26|19995.26|20073.06|19993.06|10
1731217200000|2024-11-10 05:40:00|20074.67|19994.67|20077.48|19997.48|20077.52|19997.52|20074.33|19994.33|10
1731217210000|2024-11-10 05:40:10|20078.56|19998.56|20077.34|19997.34|20079.1|19999.1|20077.06|19997.06|9
1731217220000|2024-11-10 05:40:20|20077.14|19997.14|20073.03|19993.03|20077.15|19997.15|20073.03|19993.03|10
1731217230000|2024-11-10 05:40:30|20073.1|19993.1|20070.71|19990.71|20073.1|19993.1|20070.56|19990.56|10
1731217240000|2024-11-10 05:40:40|20070.03|19990.03|20068.67|19988.67|20070.03|19990.03|20068.22|19988.22|10
1731217250000|2024-11-10 05:40:50|20068.12|19988.12|20069.51|19989.51|20071.42|19991.42|20068.12|19988.12|10
1731217260000|2024-11-10 05:41:00|20068.6|19988.6|20067.62|19987.62|20068.6|19988.6|20065.78|19985.78|10
1731217270000|2024-11-10 05:41:10|20068|19988|20063.56|19983.56|20068.41|19988.41|20063.24|19983.24|10
1731217280000|2024-11-10 05:41:20|20063.17|19983.17|20049.37|19969.37|20063.17|19983.17|20049.27|19969.27|10
1731217290000|2024-11-10 05:41:30|20049.58|19969.58|20048.37|19968.37|20050.84|19970.84|20046.98|19966.98|10
1731217300000|2024-11-10 05:41:40|20048.64|19968.64|20049.83|19969.83|20049.83|19969.83|20046.83|19966.83|9
1731217310000|2024-11-10 05:41:50|20049.77|19969.77|20046.54|19966.54|20049.93|19969.93|20045.67|19965.67|10
1731217320000|2024-11-10 05:42:00|20046.04|19966.04|20051.79|19971.79|20053.41|19973.41|20046.04|19966.04|10
1731217330000|2024-11-10 05:42:10|20051.63|19971.63|20053.4|19973.4|20053.75|19973.75|20051.25|19971.25|10
1731217340000|2024-11-10 05:42:20|20053.63|19973.63|20060.45|19980.45|20060.69|19980.69|20053.08|19973.08|10
1731217350000|2024-11-10 05:42:30|20065.07|19985.07|20075.64|19995.64|20075.64|19995.64|20060.86|19980.86|10
1731217360000|2024-11-10 05:42:40|20077.22|19997.22|20076.81|19996.81|20079.33|19999.33|20076.81|19996.81|10
1731217370000|2024-11-10 05:42:50|20076.91|19996.91|20097.64|20017.64|20097.64|20017.64|20075.99|19995.99|10
1731217380000|2024-11-10 05:43:00|20098.03|20018.03|20098.33|20018.33|20100.46|20020.46|20097.75|20017.75|10
1731217390000|2024-11-10 05:43:10|20100.04|20020.04|20097.4|20017.4|20100.94|20020.94|20097.4|20017.4|10
1731217400000|2024-11-10 05:43:20|20097.09|20017.09|20095.81|20015.81|20097.62|20017.62|20095.5|20015.5|10
1731217410000|2024-11-10 05:43:30|20095.68|20015.68|20095.27|20015.27|20097.81|20017.81|20095.27|20015.27|10
1731217420000|2024-11-10 05:43:40|20098.03|20018.03|20091.99|20011.99|20098.03|20018.03|20091.99|20011.99|10
1731217430000|2024-11-10 05:43:50|20092.54|20012.54|20096.07|20016.07|20096.23|20016.23|20092.54|20012.54|10
1731217440000|2024-11-10 05:44:00|20095.82|20015.82|20095.41|20015.41|20096.73|20016.73|20094.82|20014.82|10
1731217450000|2024-11-10 05:44:10|20095.9|20015.9|20094.12|20014.12|20097.02|20017.02|20093.46|20013.46|10
1731217460000|2024-11-10 05:44:20|20094|20014|20094.02|20014.02|20094.1|20014.1|20092.13|20012.13|10
1731217470000|2024-11-10 05:44:30|20094.32|20014.32|20091.94|20011.94|20094.5|20014.5|20091.94|20011.94|10
1731217480000|2024-11-10 05:44:40|20091.44|20011.44|20094.87|20014.87|20094.98|20014.98|20091.44|20011.44|10
1731217490000|2024-11-10 05:44:50|20094.47|20014.47|20092.26|20012.26|20094.47|20014.47|20092.26|20012.26|10
1731217500000|2024-11-10 05:45:00|20091.85|20011.85|20088.29|20008.29|20092.95|20012.95|20088.29|20008.29|10
1731217510000|2024-11-10 05:45:10|20087.93|20007.93|20086.21|20006.21|20087.93|20007.93|20085.7|20005.7|10
1731217520000|2024-11-10 05:45:20|20086.88|20006.88|20084.08|20004.08|20086.98|20006.98|20084.08|20004.08|9
1731217530000|2024-11-10 05:45:30|20083.99|20003.99|20089.18|20009.18|20089.96|20009.96|20083.99|20003.99|10
1731217540000|2024-11-10 05:45:40|20089.31|20009.31|20092.95|20012.95|20092.95|20012.95|20088.62|20008.62|10
1731217550000|2024-11-10 05:45:50|20093.06|20013.06|20091.2|20011.2|20093.06|20013.06|20091.2|20011.2|10
1731217560000|2024-11-10 05:46:00|20091.84|20011.84|20092.55|20012.55|20092.55|20012.55|20090.5|20010.5|10
1731217570000|2024-11-10 05:46:10|20092.36|20012.36|20093.74|20013.74|20093.74|20013.74|20089.97|20009.97|10
1731217580000|2024-11-10 05:46:20|20094.25|20014.25|20094.93|20014.93|20096.52|20016.52|20093.72|20013.72|10
1731217590000|2024-11-10 05:46:30|20095.11|20015.11|20096.34|20016.34|20098.56|20018.56|20094.86|20014.86|10
1731217600000|2024-11-10 05:46:40|20090.81|20010.81|20091.93|20011.93|20091.93|20011.93|20090.64|20010.64|9
1731217610000|2024-11-10 05:46:50|20091.85|20011.85|20096.28|20016.28|20096.28|20016.28|20091.85|20011.85|10
1731217620000|2024-11-10 05:47:00|20097.12|20017.12|20103.43|20023.43|20103.43|20023.43|20097.12|20017.12|10
1731217630000|2024-11-10 05:47:10|20103.51|20023.51|20108.09|20028.09|20108.26|20028.26|20103.51|20023.51|10
1731217640000|2024-11-10 05:47:20|20108.2|20028.2|20113.25|20033.25|20113.25|20033.25|20108.2|20028.2|10
1731217650000|2024-11-10 05:47:30|20113.41|20033.41|20114.23|20034.23|20116.02|20036.02|20113.16|20033.16|10
1731217660000|2024-11-10 05:47:40|20114.43|20034.43|20113.24|20033.24|20114.57|20034.57|20112.35|20032.35|10
1731217670000|2024-11-10 05:47:50|20114.03|20034.03|20113.6|20033.6|20115.38|20035.38|20113.6|20033.6|10
1731217680000|2024-11-10 05:48:00|20113.4|20033.4|20119.74|20039.74|20119.74|20039.74|20113.4|20033.4|10
1731217690000|2024-11-10 05:48:10|20120.57|20040.57|20120.46|20040.46|20121.03|20041.03|20119.48|20039.48|10
1731217700000|2024-11-10 05:48:20|20120.48|20040.48|20121.06|20041.06|20121.06|20041.06|20119.58|20039.58|10
1731217710000|2024-11-10 05:48:30|20119.5|20039.5|20117.15|20037.15|20119.5|20039.5|20117.15|20037.15|10
1731217720000|2024-11-10 05:48:40|20116.74|20036.74|20117.11|20037.11|20118.58|20038.58|20116.42|20036.42|10
1731217730000|2024-11-10 05:48:50|20116.87|20036.87|20118.28|20038.28|20118.33|20038.33|20116.87|20036.87|10
1731217740000|2024-11-10 05:49:00|20117.45|20037.45|20120.15|20040.15|20121.08|20041.08|20117.45|20037.45|9
1731217750000|2024-11-10 05:49:10|20119.67|20039.67|20113.33|20033.33|20119.67|20039.67|20113.24|20033.24|10
1731217760000|2024-11-10 05:49:20|20113.54|20033.54|20108.36|20028.36|20113.54|20033.54|20108.36|20028.36|9
1731217770000|2024-11-10 05:49:30|20107.35|20027.35|20106.83|20026.83|20107.89|20027.89|20106.75|20026.75|10
1731217780000|2024-11-10 05:49:40|20106.8|20026.8|20100.19|20020.19|20107.1|20027.1|20100.19|20020.19|10
1731217790000|2024-11-10 05:49:50|20099.77|20019.77|20099.04|20019.04|20100.1|20020.1|20099.04|20019.04|10
1731217800000|2024-11-10 05:50:00|20099.15|20019.15|20100.81|20020.81|20100.81|20020.81|20098.48|20018.48|10
1731217810000|2024-11-10 05:50:10|20100.16|20020.16|20100.27|20020.27|20100.27|20020.27|20098.47|20018.47|10
1731217820000|2024-11-10 05:50:20|20100.62|20020.62|20097.85|20017.85|20100.62|20020.62|20097.85|20017.85|10
1731217830000|2024-11-10 05:50:30|20095.95|20015.95|20092.47|20012.47|20095.95|20015.95|20092.47|20012.47|10
1731217840000|2024-11-10 05:50:40|20092.52|20012.52|20093.56|20013.56|20093.56|20013.56|20091.16|20011.16|10
1731217850000|2024-11-10 05:50:50|20093.07|20013.07|20093.49|20013.49|20093.49|20013.49|20092.48|20012.48|10
1731217860000|2024-11-10 05:51:00|20093.51|20013.51|20092.89|20012.89|20093.78|20013.78|20092.55|20012.55|10
1731217870000|2024-11-10 05:51:10|20092.37|20012.37|20091.19|20011.19|20092.37|20012.37|20090.9|20010.9|10
1731217880000|2024-11-10 05:51:20|20092.62|20012.62|20097.58|20017.58|20097.58|20017.58|20092.62|20012.62|10
1731217890000|2024-11-10 05:51:30|20097.75|20017.75|20097.61|20017.61|20098.75|20018.75|20096.65|20016.65|10
1731217900000|2024-11-10 05:51:40|20097.46|20017.46|20104.63|20024.63|20104.63|20024.63|20097.05|20017.05|10
1731217910000|2024-11-10 05:51:50|20104.33|20024.33|20104.53|20024.53|20105|20025|20104.13|20024.13|10
1731217920000|2024-11-10 05:52:00|20104.21|20024.21|20101.26|20021.26|20104.21|20024.21|20101.26|20021.26|10
1731217930000|2024-11-10 05:52:10|20101.34|20021.34|20101.42|20021.42|20101.42|20021.42|20100.26|20020.26|8
1731217940000|2024-11-10 05:52:20|20101.37|20021.37|20102.37|20022.37|20104.17|20024.17|20101.37|20021.37|10
1731217950000|2024-11-10 05:52:30|20102.67|20022.67|20103.22|20023.22|20104.55|20024.55|20101.87|20021.87|10
1731217960000|2024-11-10 05:52:40|20102.85|20022.85|20099.26|20019.26|20103.07|20023.07|20098.9|20018.9|10
1731217970000|2024-11-10 05:52:50|20099.28|20019.28|20096.57|20016.57|20099.45|20019.45|20096.53|20016.53|10
1731217980000|2024-11-10 05:53:00|20097.28|20017.28|20098.23|20018.23|20098.23|20018.23|20095.63|20015.63|10
1731217990000|2024-11-10 05:53:10|20098.61|20018.61|20089.99|20009.99|20098.91|20018.91|20089.99|20009.99|10
1731218000000|2024-11-10 05:53:20|20090.08|20010.08|20086.11|20006.11|20090.37|20010.37|20085.76|20005.76|10
1731218010000|2024-11-10 05:53:30|20086.18|20006.18|20079.48|19999.48|20086.18|20006.18|20079.48|19999.48|10
1731218020000|2024-11-10 05:53:40|20079.74|19999.74|20076.31|19996.31|20079.74|19999.74|20076.15|19996.15|10
1731218030000|2024-11-10 05:53:50|20075.76|19995.76|20053.33|19973.33|20076.23|19996.23|20053.33|19973.33|10
1731218040000|2024-11-10 05:54:00|20052.86|19972.86|20020.52|19940.52|20052.86|19972.86|20020.52|19940.52|10
1731218050000|2024-11-10 05:54:10|20021.14|19941.14|20018.26|19938.26|20021.97|19941.97|20018.26|19938.26|10
1731218060000|2024-11-10 05:54:20|20017.72|19937.72|20007.59|19927.59|20017.72|19937.72|20007.59|19927.59|10
1731218070000|2024-11-10 05:54:30|20007.21|19927.21|20005.79|19925.79|20008.61|19928.61|20005.54|19925.54|10
1731218080000|2024-11-10 05:54:40|20006.66|19926.66|20005.47|19925.47|20006.66|19926.66|20003.42|19923.42|10
1731218090000|2024-11-10 05:54:50|20005.53|19925.53|20004.05|19924.05|20005.92|19925.92|20001.73|19921.73|10
1731218100000|2024-11-10 05:55:00|20004.5|19924.5|20002.02|19922.02|20004.89|19924.89|20001.27|19921.27|10
1731218110000|2024-11-10 05:55:10|20000.93|19920.93|20005.42|19925.42|20005.42|19925.42|20000.93|19920.93|10
1731218120000|2024-11-10 05:55:20|20005.32|19925.32|20001.76|19921.76|20005.32|19925.32|20001.76|19921.76|10
1731218130000|2024-11-10 05:55:30|20001.43|19921.43|19990.8|19910.8|20001.77|19921.77|19990.65|19910.65|10
1731218140000|2024-11-10 05:55:40|19989.63|19909.63|19987.16|19907.16|19989.63|19909.63|19986.67|19906.67|10
1731218150000|2024-11-10 05:55:50|19987.65|19907.65|19983.38|19903.38|19987.65|19907.65|19983.38|19903.38|10
1731218160000|2024-11-10 05:56:00|19982.94|19902.94|19970.61|19890.61|19982.94|19902.94|19970.61|19890.61|10
1731218170000|2024-11-10 05:56:10|19970.25|19890.25|19955.93|19875.93|19974.34|19894.34|19955.93|19875.93|10
1731218180000|2024-11-10 05:56:20|19956.6|19876.6|19945.57|19865.57|19956.6|19876.6|19945.57|19865.57|10
1731218190000|2024-11-10 05:56:30|19945.09|19865.09|19944.31|19864.31|19946.05|19866.05|19944.17|19864.17|10
1731218200000|2024-11-10 05:56:40|19945.58|19865.58|19941.07|19861.07|19946.36|19866.36|19941.07|19861.07|10
1731218210000|2024-11-10 05:56:50|19941.44|19861.44|19935.36|19855.36|19941.84|19861.84|19935.36|19855.36|10
1731218220000|2024-11-10 05:57:00|19935.99|19855.99|19934.48|19854.48|19937.49|19857.49|19934.13|19854.13|10
1731218230000|2024-11-10 05:57:10|19934.94|19854.94|19944.07|19864.07|19944.07|19864.07|19934.94|19854.94|10
1731218240000|2024-11-10 05:57:20|19944.24|19864.24|19944.84|19864.84|19945.98|19865.98|19942.58|19862.58|10
1731218250000|2024-11-10 05:57:30|19944.9|19864.9|19947.46|19867.46|19947.46|19867.46|19944.49|19864.49|10
1731218260000|2024-11-10 05:57:40|19948.21|19868.21|19951.77|19871.77|19953.47|19873.47|19948.21|19868.21|10
1731218270000|2024-11-10 05:57:50|19952.95|19872.95|19960.12|19880.12|19960.12|19880.12|19952.65|19872.65|10
1731218280000|2024-11-10 05:58:00|19960.78|19880.78|19968.95|19888.95|19968.95|19888.95|19960.78|19880.78|10
1731218290000|2024-11-10 05:58:10|19968.71|19888.71|19974.43|19894.43|19974.43|19894.43|19968.71|19888.71|10
1731218300000|2024-11-10 05:58:20|19974.93|19894.93|19979.18|19899.18|19979.3|19899.3|19974.93|19894.93|10
1731218310000|2024-11-10 05:58:30|19980.11|19900.11|19984.06|19904.06|19984.06|19904.06|19979.91|19899.91|9
1731218320000|2024-11-10 05:58:40|19984.45|19904.45|19987.37|19907.37|19987.71|19907.71|19984.45|19904.45|10
1731218330000|2024-11-10 05:58:50|19987.56|19907.56|19994.78|19914.78|19994.82|19914.82|19987.39|19907.39|10
1731218340000|2024-11-10 05:59:00|19994.67|19914.67|19994.43|19914.43|19994.86|19914.86|19993.93|19913.93|10
1731218350000|2024-11-10 05:59:10|19993.23|19913.23|19988.54|19908.54|19993.23|19913.23|19987.1|19907.1|10
1731218360000|2024-11-10 05:59:20|19987.05|19907.05|19982.9|19902.9|19987.05|19907.05|19982.9|19902.9|10
1731218370000|2024-11-10 05:59:30|19982.15|19902.15|19980.28|19900.28|19982.15|19902.15|19979.41|19899.41|10
1731218380000|2024-11-10 05:59:40|19979.84|19899.84|19978.47|19898.47|19980.34|19900.34|19978.47|19898.47|10
1731218390000|2024-11-10 05:59:50|19979.31|19899.31|19975.99|19895.99|19979.6|19899.6|19975.99|19895.99|10
1731218400000|2024-11-10 06:00:00|19974.96|19894.96|19974.44|19894.44|19975.02|19895.02|19973.92|19893.92|10
1731218410000|2024-11-10 06:00:10|19973.96|19893.96|19967.91|19887.91|19974.39|19894.39|19967.91|19887.91|10
1731218420000|2024-11-10 06:00:20|19968.33|19888.33|19964.54|19884.54|19968.33|19888.33|19964.54|19884.54|10
1731218430000|2024-11-10 06:00:30|19964.49|19884.49|19962.76|19882.76|19964.49|19884.49|19962.31|19882.31|10
1731218440000|2024-11-10 06:00:40|19962.97|19882.97|19956.47|19876.47|19963.23|19883.23|19956.47|19876.47|10
1731218450000|2024-11-10 06:00:50|19956.03|19876.03|19950.59|19870.59|19957.63|19877.63|19950.59|19870.59|10
1731218460000|2024-11-10 06:01:00|19949.49|19869.49|19939.99|19859.99|19949.62|19869.62|19939.99|19859.99|10
1731218470000|2024-11-10 06:01:10|19940.22|19860.22|19937.75|19857.75|19942.47|19862.47|19937.75|19857.75|10
1731218480000|2024-11-10 06:01:20|19936.09|19856.09|19929.13|19849.13|19936.09|19856.09|19928.61|19848.61|10
1731218490000|2024-11-10 06:01:30|19928.46|19848.46|19917.7|19837.7|19928.46|19848.46|19917.36|19837.36|10
1731218500000|2024-11-10 06:01:40|19915.61|19835.61|19910.99|19830.99|19915.61|19835.61|19910.99|19830.99|10
1731218510000|2024-11-10 06:01:50|19909.95|19829.95|19922.81|19842.81|19922.81|19842.81|19909.95|19829.95|10
1731218520000|2024-11-10 06:02:00|19923.38|19843.38|19946.38|19866.38|19946.38|19866.38|19923.38|19843.38|10
1731218530000|2024-11-10 06:02:10|19949.47|19869.47|19961.73|19881.73|19961.73|19881.73|19949.47|19869.47|10
1731218540000|2024-11-10 06:02:20|19962.09|19882.09|19965.25|19885.25|19965.25|19885.25|19962.09|19882.09|10
1731218550000|2024-11-10 06:02:30|19965.28|19885.28|19968.57|19888.57|19968.57|19888.57|19965.28|19885.28|10
1731218560000|2024-11-10 06:02:40|19968.77|19888.77|19971.76|19891.76|19971.76|19891.76|19968.77|19888.77|10
1731218570000|2024-11-10 06:02:50|19972.01|19892.01|19966.18|19886.18|19972.01|19892.01|19966.18|19886.18|10
1731218580000|2024-11-10 06:03:00|19966.59|19886.59|19957.74|19877.74|19967.53|19887.53|19956.23|19876.23|10
1731218590000|2024-11-10 06:03:10|19956.35|19876.35|19955.28|19875.28|19957.32|19877.32|19955.25|19875.25|10
1731218600000|2024-11-10 06:03:20|19952.97|19872.97|19946.04|19866.04|19953.37|19873.37|19946.04|19866.04|10
1731218610000|2024-11-10 06:03:30|19943.82|19863.82|19934.82|19854.82|19943.82|19863.82|19934.82|19854.82|10
1731218620000|2024-11-10 06:03:40|19934.31|19854.31|19927.7|19847.7|19934.31|19854.31|19927.7|19847.7|10
1731218630000|2024-11-10 06:03:50|19927.86|19847.86|19922.58|19842.58|19927.86|19847.86|19922.58|19842.58|10
1731218640000|2024-11-10 06:04:00|19922.04|19842.04|19917.41|19837.41|19922.04|19842.04|19917.17|19837.17|10
1731218650000|2024-11-10 06:04:10|19916.12|19836.12|19911.74|19831.74|19916.12|19836.12|19907.83|19827.83|10
1731218660000|2024-11-10 06:04:20|19911.5|19831.5|19912.23|19832.23|19912.23|19832.23|19909.54|19829.54|10
1731218670000|2024-11-10 06:04:30|19912.91|19832.91|19917.91|19837.91|19918.15|19838.15|19912.91|19832.91|10
1731218680000|2024-11-10 06:04:40|19918.11|19838.11|19916.79|19836.79|19918.73|19838.73|19916.29|19836.29|10
1731218690000|2024-11-10 06:04:50|19920.44|19840.44|19920.27|19840.27|19921.63|19841.63|19920.27|19840.27|10
1731218700000|2024-11-10 06:05:00|19920.26|19840.26|19918.33|19838.33|19920.26|19840.26|19918.04|19838.04|10
1731218710000|2024-11-10 06:05:10|19917.74|19837.74|19917.24|19837.24|19919.53|19839.53|19917.24|19837.24|10
1731218720000|2024-11-10 06:05:20|19916.54|19836.54|19911.2|19831.2|19916.54|19836.54|19907.64|19827.64|10
1731218730000|2024-11-10 06:05:30|19913.11|19833.11|19922.26|19842.26|19922.26|19842.26|19913.11|19833.11|10
1731218740000|2024-11-10 06:05:40|19920.79|19840.79|19922.14|19842.14|19922.97|19842.97|19920.79|19840.79|10
1731218750000|2024-11-10 06:05:50|19922.36|19842.36|19921.84|19841.84|19922.36|19842.36|19920.19|19840.19|10
1731218760000|2024-11-10 06:06:00|19921.11|19841.11|19916.67|19836.67|19922.1|19842.1|19916.67|19836.67|10
1731218770000|2024-11-10 06:06:10|19916.98|19836.98|19913.26|19833.26|19916.98|19836.98|19910.52|19830.52|10
1731218780000|2024-11-10 06:06:20|19913.92|19833.92|19911.95|19831.95|19914.67|19834.67|19911.52|19831.52|10
1731218790000|2024-11-10 06:06:30|19911.99|19831.99|19902.96|19822.96|19912.12|19832.12|19902.87|19822.87|10
1731218800000|2024-11-10 06:06:40|19903.5|19823.5|19900.6|19820.6|19905.72|19825.72|19900.6|19820.6|10
1731218810000|2024-11-10 06:06:50|19901.37|19821.37|19903.04|19823.04|19903.04|19823.04|19900.63|19820.63|10
1731218820000|2024-11-10 06:07:00|19903.33|19823.33|19900.19|19820.19|19903.33|19823.33|19899.89|19819.89|10
1731218830000|2024-11-10 06:07:10|19901.02|19821.02|19902.34|19822.34|19904.02|19824.02|19900.37|19820.37|10
1731218840000|2024-11-10 06:07:20|19902.63|19822.63|19916.81|19836.81|19916.81|19836.81|19902.63|19822.63|10
1731218850000|2024-11-10 06:07:30|19917.65|19837.65|19916.8|19836.8|19919.25|19839.25|19912.83|19832.83|10
1731218860000|2024-11-10 06:07:40|19917.35|19837.35|19919.92|19839.92|19920.13|19840.13|19917.35|19837.35|10
1731218870000|2024-11-10 06:07:50|19922.71|19842.71|19925.7|19845.7|19925.7|19845.7|19922.71|19842.71|10
1731218880000|2024-11-10 06:08:00|19926.45|19846.45|19931.51|19851.51|19931.51|19851.51|19926.09|19846.09|10
1731218890000|2024-11-10 06:08:10|19932.05|19852.05|19935.9|19855.9|19935.98|19855.98|19932.05|19852.05|10
1731218900000|2024-11-10 06:08:20|19936.39|19856.39|19935.77|19855.77|19936.39|19856.39|19935.23|19855.23|10
1731218910000|2024-11-10 06:08:30|19935.43|19855.43|19939.13|19859.13|19939.13|19859.13|19935.43|19855.43|10
1731218920000|2024-11-10 06:08:40|19940.31|19860.31|19940.94|19860.94|19943.13|19863.13|19940.31|19860.31|10
1731218930000|2024-11-10 06:08:50|19940.89|19860.89|19935.61|19855.61|19941.45|19861.45|19935.61|19855.61|10
1731218940000|2024-11-10 06:09:00|19935.06|19855.06|19936.78|19856.78|19936.78|19856.78|19934.27|19854.27|10
1731218950000|2024-11-10 06:09:10|19936.57|19856.57|19930.69|19850.69|19936.57|19856.57|19930.58|19850.58|9
1731218960000|2024-11-10 06:09:20|19931.83|19851.83|19934.1|19854.1|19934.32|19854.32|19931.83|19851.83|10
1731218970000|2024-11-10 06:09:30|19933.05|19853.05|19928.15|19848.15|19933.48|19853.48|19928.15|19848.15|10
1731218980000|2024-11-10 06:09:40|19927.45|19847.45|19925.36|19845.36|19927.45|19847.45|19924.74|19844.74|10
1731218990000|2024-11-10 06:09:50|19925.18|19845.18|19927.67|19847.67|19927.67|19847.67|19925.18|19845.18|9
1731219000000|2024-11-10 06:10:00|19928.5|19848.5|19934.9|19854.9|19934.9|19854.9|19928.5|19848.5|10
1731219010000|2024-11-10 06:10:10|19935.21|19855.21|19943.88|19863.88|19943.88|19863.88|19935.21|19855.21|10
1731219020000|2024-11-10 06:10:20|19942.93|19862.93|19943.12|19863.12|19943.12|19863.12|19941.3|19861.3|10
1731219030000|2024-11-10 06:10:30|19943.9|19863.9|19946.61|19866.61|19946.61|19866.61|19943.86|19863.86|10
1731219040000|2024-11-10 06:10:40|19946.14|19866.14|19946.04|19866.04|19946.85|19866.85|19944.6|19864.6|10
1731219050000|2024-11-10 06:10:50|19945.25|19865.25|19940.84|19860.84|19946.03|19866.03|19940.84|19860.84|10
1731219060000|2024-11-10 06:11:00|19940.71|19860.71|19951.51|19871.51|19952|19872|19940.68|19860.68|10
1731219070000|2024-11-10 06:11:10|19951.86|19871.86|19953.36|19873.36|19953.36|19873.36|19951.78|19871.78|10
1731219080000|2024-11-10 06:11:20|19954.2|19874.2|19955.92|19875.92|19955.92|19875.92|19954.2|19874.2|10
1731219090000|2024-11-10 06:11:30|19956.88|19876.88|19953.94|19873.94|19956.88|19876.88|19953.77|19873.77|10
1731219100000|2024-11-10 06:11:40|19949.34|19869.34|19949.44|19869.44|19950.1|19870.1|19948.97|19868.97|10
1731219110000|2024-11-10 06:11:50|19948.99|19868.99|19949.03|19869.03|19949.06|19869.06|19948.81|19868.81|9
1731219120000|2024-11-10 06:12:00|19948.61|19868.61|19950.68|19870.68|19950.68|19870.68|19948.12|19868.12|10
1731219130000|2024-11-10 06:12:10|19950.11|19870.11|19950.67|19870.67|19950.67|19870.67|19949.58|19869.58|10
1731219140000|2024-11-10 06:12:20|19950.74|19870.74|19953.46|19873.46|19953.66|19873.66|19950.74|19870.74|10
1731219150000|2024-11-10 06:12:30|19953.51|19873.51|19958.08|19878.08|19958.08|19878.08|19953.51|19873.51|10
1731219160000|2024-11-10 06:12:40|19958.18|19878.18|19961.65|19881.65|19961.65|19881.65|19958.18|19878.18|10
1731219170000|2024-11-10 06:12:50|19961.69|19881.69|19959.66|19879.66|19961.69|19881.69|19959.66|19879.66|10
1731219180000|2024-11-10 06:13:00|19959.41|19879.41|19959.97|19879.97|19961.34|19881.34|19959.41|19879.41|10
1731219190000|2024-11-10 06:13:10|19958.66|19878.66|19952.16|19872.16|19958.66|19878.66|19952.09|19872.09|10
1731219200000|2024-11-10 06:13:20|19952.22|19872.22|19951.02|19871.02|19952.59|19872.59|19950.29|19870.29|10
1731219210000|2024-11-10 06:13:30|19950.95|19870.95|19950.62|19870.62|19951.66|19871.66|19950.62|19870.62|10
1731219220000|2024-11-10 06:13:40|19950.16|19870.16|19946.53|19866.53|19950.16|19870.16|19945.76|19865.76|10
1731219230000|2024-11-10 06:13:50|19946.1|19866.1|19943.46|19863.46|19946.37|19866.37|19943.46|19863.46|10
1731219240000|2024-11-10 06:14:00|19943.85|19863.85|19942.01|19862.01|19943.85|19863.85|19940.43|19860.43|10
1731219250000|2024-11-10 06:14:10|19941.06|19861.06|19940.85|19860.85|19941.34|19861.34|19940.63|19860.63|10
1731219260000|2024-11-10 06:14:20|19941.11|19861.11|19950.46|19870.46|19950.46|19870.46|19941.11|19861.11|10
1731219270000|2024-11-10 06:14:30|19951.28|19871.28|19954.62|19874.62|19954.62|19874.62|19951.28|19871.28|10
1731219280000|2024-11-10 06:14:40|19953.84|19873.84|19954.06|19874.06|19954.28|19874.28|19953.39|19873.39|10
1731219290000|2024-11-10 06:14:50|19953.95|19873.95|19954.76|19874.76|19954.84|19874.84|19953.95|19873.95|10
1731219300000|2024-11-10 06:15:00|19954.46|19874.46|19960.71|19880.71|19960.71|19880.71|19954.46|19874.46|10
1731219310000|2024-11-10 06:15:10|19960.41|19880.41|19958.77|19878.77|19961.13|19881.13|19958.77|19878.77|10
1731219320000|2024-11-10 06:15:20|19958.9|19878.9|19954.8|19874.8|19959.91|19879.91|19954.13|19874.13|10
1731219330000|2024-11-10 06:15:30|19954.23|19874.23|19951.44|19871.44|19954.23|19874.23|19951.16|19871.16|10
1731219340000|2024-11-10 06:15:40|19950.82|19870.82|19952.3|19872.3|19952.3|19872.3|19950.68|19870.68|10
1731219350000|2024-11-10 06:15:50|19952.8|19872.8|19949.76|19869.76|19952.8|19872.8|19949.48|19869.48|9
1731219360000|2024-11-10 06:16:00|19950.48|19870.48|19949.93|19869.93|19951.63|19871.63|19949.93|19869.93|10
1731219370000|2024-11-10 06:16:10|19949.83|19869.83|19950.57|19870.57|19950.57|19870.57|19949.23|19869.23|10
1731219380000|2024-11-10 06:16:20|19950.44|19870.44|19945.91|19865.91|19950.44|19870.44|19945.83|19865.83|10
1731219390000|2024-11-10 06:16:30|19946.28|19866.28|19943.9|19863.9|19946.28|19866.28|19943.89|19863.89|10
1731219400000|2024-11-10 06:16:40|19943.22|19863.22|19939.03|19859.03|19945.59|19865.59|19938.1|19858.1|10
1731219410000|2024-11-10 06:16:50|19939|19859|19923.44|19843.44|19939|19859|19923.44|19843.44|10
1731219420000|2024-11-10 06:17:00|19921.96|19841.96|19914.9|19834.9|19921.96|19841.96|19914.9|19834.9|10
1731219430000|2024-11-10 06:17:10|19915.61|19835.61|19914.81|19834.81|19917.09|19837.09|19914.52|19834.52|10
1731219440000|2024-11-10 06:17:20|19915|19835|19912.21|19832.21|19915|19835|19912.21|19832.21|10
1731219450000|2024-11-10 06:17:30|19912.93|19832.93|19910.47|19830.47|19912.93|19832.93|19910.08|19830.08|10
1731219460000|2024-11-10 06:17:40|19910.63|19830.63|19908.97|19828.97|19913.96|19833.96|19908.97|19828.97|10
1731219470000|2024-11-10 06:17:50|19908.65|19828.65|19915.2|19835.2|19915.72|19835.72|19908.65|19828.65|10
1731219480000|2024-11-10 06:18:00|19914.3|19834.3|19910.68|19830.68|19915.05|19835.05|19910.1|19830.1|10
1731219490000|2024-11-10 06:18:10|19910.97|19830.97|19897.22|19817.22|19910.97|19830.97|19896.9|19816.9|10
1731219500000|2024-11-10 06:18:20|19896.92|19816.92|19893.34|19813.34|19896.96|19816.96|19893.34|19813.34|10
1731219510000|2024-11-10 06:18:30|19893.37|19813.37|19892.11|19812.11|19894.59|19814.59|19891.89|19811.89|9
1731219520000|2024-11-10 06:18:40|19891.05|19811.05|19890.08|19810.08|19891.05|19811.05|19889.14|19809.14|10
1731219530000|2024-11-10 06:18:50|19890.87|19810.87|19899.56|19819.56|19899.56|19819.56|19890.87|19810.87|9
1731219540000|2024-11-10 06:19:00|19900.26|19820.26|19897.55|19817.55|19900.73|19820.73|19897.55|19817.55|9
1731219550000|2024-11-10 06:19:10|19897.46|19817.46|19898.27|19818.27|19898.27|19818.27|19896.79|19816.79|10
1731219560000|2024-11-10 06:19:20|19901.28|19821.28|19901.18|19821.18|19901.28|19821.28|19899.46|19819.46|10
1731219570000|2024-11-10 06:19:30|19901.66|19821.66|19906.64|19826.64|19906.64|19826.64|19901.66|19821.66|10
1731219580000|2024-11-10 06:19:40|19907.35|19827.35|19912.8|19832.8|19912.8|19832.8|19907.35|19827.35|10
1731219590000|2024-11-10 06:19:50|19913.07|19833.07|19919.22|19839.22|19919.22|19839.22|19913.07|19833.07|9
1731219600000|2024-11-10 06:20:00|19920.1|19840.1|19922.81|19842.81|19923.45|19843.45|19920.1|19840.1|10
1731219610000|2024-11-10 06:20:10|19922.68|19842.68|19921.99|19841.99|19923.15|19843.15|19921.99|19841.99|10
1731219620000|2024-11-10 06:20:20|19921.58|19841.58|19918.55|19838.55|19922.43|19842.43|19918.55|19838.55|10
1731219630000|2024-11-10 06:20:30|19918.59|19838.59|19915.97|19835.97|19918.59|19838.59|19915.69|19835.69|10
1731219640000|2024-11-10 06:20:40|19915.9|19835.9|19914.78|19834.78|19915.9|19835.9|19913.86|19833.86|10
1731219650000|2024-11-10 06:20:50|19915.11|19835.11|19913.62|19833.62|19915.11|19835.11|19913.62|19833.62|10
1731219660000|2024-11-10 06:21:00|19914.23|19834.23|19907.15|19827.15|19914.23|19834.23|19907.15|19827.15|10
1731219670000|2024-11-10 06:21:10|19906.58|19826.58|19906.46|19826.46|19906.77|19826.77|19905.99|19825.99|10
1731219680000|2024-11-10 06:21:20|19906.75|19826.75|19909.39|19829.39|19909.39|19829.39|19906.22|19826.22|10
1731219690000|2024-11-10 06:21:30|19909.65|19829.65|19909.6|19829.6|19910.8|19830.8|19909.6|19829.6|10
1731219700000|2024-11-10 06:21:40|19909.69|19829.69|19908.34|19828.34|19909.69|19829.69|19908.28|19828.28|10
1731219710000|2024-11-10 06:21:50|19907.85|19827.85|19906.04|19826.04|19907.85|19827.85|19905.25|19825.25|9
1731219720000|2024-11-10 06:22:00|19906.23|19826.23|19902.64|19822.64|19906.23|19826.23|19902.64|19822.64|10
1731219730000|2024-11-10 06:22:10|19902.14|19822.14|19902.09|19822.09|19902.14|19822.14|19900.28|19820.28|9
1731219740000|2024-11-10 06:22:20|19902.41|19822.41|19899.22|19819.22|19902.41|19822.41|19897.62|19817.62|10
1731219750000|2024-11-10 06:22:30|19899.38|19819.38|19897.57|19817.57|19899.81|19819.81|19897.57|19817.57|10
1731219760000|2024-11-10 06:22:40|19897.56|19817.56|19897.9|19817.9|19898.27|19818.27|19897.55|19817.55|10
1731219770000|2024-11-10 06:22:50|19898.21|19818.21|19900.94|19820.94|19901.21|19821.21|19898.21|19818.21|9
1731219780000|2024-11-10 06:23:00|19901.1|19821.1|19899.82|19819.82|19901.1|19821.1|19897.8|19817.8|10
1731219790000|2024-11-10 06:23:10|19900.02|19820.02|19905.19|19825.19|19905.19|19825.19|19900.02|19820.02|10
1731219800000|2024-11-10 06:23:20|19905.2|19825.2|19907.74|19827.74|19907.74|19827.74|19905.06|19825.06|10
1731219810000|2024-11-10 06:23:30|19907.07|19827.07|19907.79|19827.79|19907.96|19827.96|19906.09|19826.09|10
1731219820000|2024-11-10 06:23:40|19907.61|19827.61|19906.51|19826.51|19907.61|19827.61|19905.64|19825.64|10
1731219830000|2024-11-10 06:23:50|19907.21|19827.21|19908.39|19828.39|19908.97|19828.97|19907.21|19827.21|10
1731219840000|2024-11-10 06:24:00|19908.79|19828.79|19908.42|19828.42|19908.83|19828.83|19908|19828|10
1731219850000|2024-11-10 06:24:10|19908.51|19828.51|19906.63|19826.63|19908.51|19828.51|19906.63|19826.63|10
1731219860000|2024-11-10 06:24:20|19903.48|19823.48|19901.82|19821.82|19903.96|19823.96|19901.35|19821.35|10
1731219870000|2024-11-10 06:24:30|19902.26|19822.26|19904.71|19824.71|19904.71|19824.71|19902.26|19822.26|9
1731219880000|2024-11-10 06:24:40|19904.78|19824.78|19902.82|19822.82|19904.8|19824.8|19902.82|19822.82|9
1731219890000|2024-11-10 06:24:50|19902.86|19822.86|19901.22|19821.22|19902.86|19822.86|19900.1|19820.1|10
1731219900000|2024-11-10 06:25:00|19901.43|19821.43|19905.39|19825.39|19905.39|19825.39|19901.41|19821.41|9
1731219910000|2024-11-10 06:25:10|19905.4|19825.4|19907.2|19827.2|19907.24|19827.24|19905.4|19825.4|10
1731219920000|2024-11-10 06:25:20|19907.03|19827.03|19904.62|19824.62|19907.19|19827.19|19904.62|19824.62|10
1731219930000|2024-11-10 06:25:30|19904.53|19824.53|19902.77|19822.77|19904.63|19824.63|19902.77|19822.77|9
1731219940000|2024-11-10 06:25:40|19903.34|19823.34|19899.39|19819.39|19903.34|19823.34|19899.39|19819.39|10
1731219950000|2024-11-10 06:25:50|19899.23|19819.23|19902.44|19822.44|19902.45|19822.45|19899.23|19819.23|10
1731219960000|2024-11-10 06:26:00|19902.12|19822.12|19898.21|19818.21|19902.89|19822.89|19898.02|19818.02|10
1731219970000|2024-11-10 06:26:10|19897.98|19817.98|19910.52|19830.52|19910.52|19830.52|19897.58|19817.58|10
1731219980000|2024-11-10 06:26:20|19910.61|19830.61|19906.84|19826.84|19910.61|19830.61|19906.84|19826.84|10
1731219990000|2024-11-10 06:26:30|19906.56|19826.56|19905.01|19825.01|19906.56|19826.56|19904.17|19824.17|10
1731220000000|2024-11-10 06:26:40|19904.93|19824.93|19908.86|19828.86|19908.86|19828.86|19904.93|19824.93|10
1731220010000|2024-11-10 06:26:50|19908.58|19828.58|19907.32|19827.32|19908.58|19828.58|19907.32|19827.32|10
1731220020000|2024-11-10 06:27:00|19907.23|19827.23|19908.26|19828.26|19908.44|19828.44|19907.08|19827.08|10
1731220030000|2024-11-10 06:27:10|19908.09|19828.09|19908.11|19828.11|19909.04|19829.04|19906.47|19826.47|10
1731220040000|2024-11-10 06:27:20|19907.93|19827.93|19908.54|19828.54|19908.68|19828.68|19907.37|19827.37|10
1731220050000|2024-11-10 06:27:30|19908.81|19828.81|19907.75|19827.75|19909.12|19829.12|19907.01|19827.01|10
1731220060000|2024-11-10 06:27:40|19908.2|19828.2|19894.86|19814.86|19908.2|19828.2|19894.86|19814.86|9
1731220070000|2024-11-10 06:27:50|19895.74|19815.74|19897.56|19817.56|19897.61|19817.61|19895.74|19815.74|10
1731220080000|2024-11-10 06:28:00|19896.38|19816.38|19896.73|19816.73|19896.92|19816.92|19894.42|19814.42|10
1731220090000|2024-11-10 06:28:10|19896.6|19816.6|19898.13|19818.13|19898.35|19818.35|19896.6|19816.6|10
1731220100000|2024-11-10 06:28:20|19899.15|19819.15|19898.65|19818.65|19899.89|19819.89|19898.17|19818.17|10
1731220110000|2024-11-10 06:28:30|19899.17|19819.17|19898.07|19818.07|19899.55|19819.55|19898.07|19818.07|10
1731220120000|2024-11-10 06:28:40|19898.48|19818.48|19901.86|19821.86|19902.73|19822.73|19898.48|19818.48|10
1731220130000|2024-11-10 06:28:50|19901.64|19821.64|19898.74|19818.74|19901.73|19821.73|19898.74|19818.74|10
1731220140000|2024-11-10 06:29:00|19898.36|19818.36|19899.44|19819.44|19899.44|19819.44|19897.2|19817.2|10
1731220150000|2024-11-10 06:29:10|19899.47|19819.47|19896.68|19816.68|19899.47|19819.47|19896.47|19816.47|10
1731220160000|2024-11-10 06:29:20|19896.33|19816.33|19891.79|19811.79|19896.33|19816.33|19891.79|19811.79|10
1731220170000|2024-11-10 06:29:30|19891.75|19811.75|19884.39|19804.39|19891.85|19811.85|19884.39|19804.39|10
1731220180000|2024-11-10 06:29:40|19884.51|19804.51|19884.36|19804.36|19884.62|19804.62|19884.04|19804.04|9
1731220190000|2024-11-10 06:29:50|19884.32|19804.32|19884.4|19804.4|19884.74|19804.74|19884.22|19804.22|9
1731220200000|2024-11-10 06:30:00|19884.41|19804.41|19883.02|19803.02|19884.41|19804.41|19883.02|19803.02|10
1731220210000|2024-11-10 06:30:10|19882.83|19802.83|19876.75|19796.75|19883.58|19803.58|19876.7|19796.7|10
1731220220000|2024-11-10 06:30:20|19876.1|19796.1|19872.25|19792.25|19876.1|19796.1|19872.25|19792.25|10
1731220230000|2024-11-10 06:30:30|19872.23|19792.23|19872.15|19792.15|19872.98|19792.98|19872.15|19792.15|10
1731220240000|2024-11-10 06:30:40|19872.33|19792.33|19878.69|19798.69|19879.09|19799.09|19871.71|19791.71|10
1731220250000|2024-11-10 06:30:50|19877.48|19797.48|19874.94|19794.94|19877.48|19797.48|19874.71|19794.71|10
1731220260000|2024-11-10 06:31:00|19874.5|19794.5|19869.68|19789.68|19876.36|19796.36|19869.68|19789.68|10
1731220270000|2024-11-10 06:31:10|19869.44|19789.44|19866.43|19786.43|19869.52|19789.52|19866.43|19786.43|10
1731220280000|2024-11-10 06:31:20|19865.45|19785.45|19864.48|19784.48|19865.46|19785.46|19864.48|19784.48|10
1731220290000|2024-11-10 06:31:30|19864.17|19784.17|19860.17|19780.17|19865.79|19785.79|19860.17|19780.17|10
1731220300000|2024-11-10 06:31:40|19859.67|19779.67|19868.32|19788.32|19868.32|19788.32|19859.67|19779.67|9
1731220310000|2024-11-10 06:31:50|19868.42|19788.42|19865.67|19785.67|19868.42|19788.42|19865.67|19785.67|9
1731220320000|2024-11-10 06:32:00|19866.13|19786.13|19861.67|19781.67|19866.81|19786.81|19861.67|19781.67|10
1731220330000|2024-11-10 06:32:10|19859.5|19779.5|19858.58|19778.58|19860.28|19780.28|19858.02|19778.02|10
1731220340000|2024-11-10 06:32:20|19858.6|19778.6|19858.67|19778.67|19859.93|19779.93|19854.13|19774.13|10
1731220350000|2024-11-10 06:32:30|19860.73|19780.73|19858.54|19778.54|19860.94|19780.94|19857.89|19777.89|10
1731220360000|2024-11-10 06:32:40|19858.58|19778.58|19869.29|19789.29|19869.29|19789.29|19858.45|19778.45|10
1731220370000|2024-11-10 06:32:50|19868.04|19788.04|19877.77|19797.77|19877.77|19797.77|19868.04|19788.04|10
1731220380000|2024-11-10 06:33:00|19880.54|19800.54|19881.68|19801.68|19881.69|19801.69|19879.12|19799.12|10
1731220390000|2024-11-10 06:33:10|19882.23|19802.23|19883.02|19803.02|19883.02|19803.02|19881.91|19801.91|10
1731220400000|2024-11-10 06:33:20|19883.09|19803.09|19882.02|19802.02|19884.21|19804.21|19882.01|19802.01|10
1731220410000|2024-11-10 06:33:30|19882.64|19802.64|19882.53|19802.53|19883.88|19803.88|19882.53|19802.53|10
1731220420000|2024-11-10 06:33:40|19882.04|19802.04|19879.27|19799.27|19882.04|19802.04|19878.71|19798.71|10
1731220430000|2024-11-10 06:33:50|19877.82|19797.82|19878.4|19798.4|19878.61|19798.61|19877.09|19797.09|10
1731220440000|2024-11-10 06:34:00|19878.3|19798.3|19880.05|19800.05|19880.2|19800.2|19878.09|19798.09|10
1731220450000|2024-11-10 06:34:10|19880.64|19800.64|19880.47|19800.47|19881.63|19801.63|19879.88|19799.88|10
1731220460000|2024-11-10 06:34:20|19881.03|19801.03|19881.68|19801.68|19881.68|19801.68|19879.84|19799.84|10
1731220470000|2024-11-10 06:34:30|19883.57|19803.57|19896.08|19816.08|19896.08|19816.08|19883.57|19803.57|10
1731220480000|2024-11-10 06:34:40|19895.87|19815.87|19894.03|19814.03|19895.91|19815.91|19892.67|19812.67|10
1731220490000|2024-11-10 06:34:50|19893.4|19813.4|19902.03|19822.03|19902.04|19822.04|19893.4|19813.4|10
1731220500000|2024-11-10 06:35:00|19902.26|19822.26|19905.51|19825.51|19905.51|19825.51|19902.26|19822.26|10
1731220510000|2024-11-10 06:35:10|19906.02|19826.02|19902.7|19822.7|19906.02|19826.02|19902.18|19822.18|10
1731220520000|2024-11-10 06:35:20|19902.46|19822.46|19895.31|19815.31|19902.46|19822.46|19893.14|19813.14|10
1731220530000|2024-11-10 06:35:30|19895.73|19815.73|19892.26|19812.26|19895.73|19815.73|19892.26|19812.26|10
1731220540000|2024-11-10 06:35:40|19892.73|19812.73|19891.22|19811.22|19892.73|19812.73|19889.33|19809.33|10
1731220550000|2024-11-10 06:35:50|19891.15|19811.15|19893.97|19813.97|19894.42|19814.42|19891.01|19811.01|10
1731220560000|2024-11-10 06:36:00|19895.01|19815.01|19892.18|19812.18|19895.01|19815.01|19891.53|19811.53|10
1731220570000|2024-11-10 06:36:10|19893.72|19813.72|19895.11|19815.11|19895.35|19815.35|19893.72|19813.72|10
1731220580000|2024-11-10 06:36:20|19895.68|19815.68|19905.09|19825.09|19905.09|19825.09|19894.48|19814.48|10
1731220590000|2024-11-10 06:36:30|19905.91|19825.91|19908.84|19828.84|19909.56|19829.56|19905.91|19825.91|10
1731220600000|2024-11-10 06:36:40|19909.94|19829.94|19906.65|19826.65|19910.25|19830.25|19906.65|19826.65|10
1731220610000|2024-11-10 06:36:50|19907.1|19827.1|19897.57|19817.57|19907.1|19827.1|19897.27|19817.27|10
1731220620000|2024-11-10 06:37:00|19897.21|19817.21|19899.16|19819.16|19899.28|19819.28|19897.21|19817.21|10
1731220630000|2024-11-10 06:37:10|19899.25|19819.25|19899.4|19819.4|19900.87|19820.87|19899.25|19819.25|10
1731220640000|2024-11-10 06:37:20|19900.28|19820.28|19904.23|19824.23|19904.23|19824.23|19900.28|19820.28|10
1731220650000|2024-11-10 06:37:30|19904.53|19824.53|19909.18|19829.18|19909.18|19829.18|19904.53|19824.53|10
1731220660000|2024-11-10 06:37:40|19909.14|19829.14|19913.57|19833.57|19913.57|19833.57|19909.14|19829.14|10
1731220670000|2024-11-10 06:37:50|19913.09|19833.09|19911.78|19831.78|19913.43|19833.43|19911.78|19831.78|10
1731220680000|2024-11-10 06:38:00|19911.39|19831.39|19915.72|19835.72|19915.72|19835.72|19911.27|19831.27|10
1731220690000|2024-11-10 06:38:10|19915.39|19835.39|19919.37|19839.37|19919.37|19839.37|19915.39|19835.39|10
1731220700000|2024-11-10 06:38:20|19919.09|19839.09|19921.04|19841.04|19921.14|19841.14|19919.09|19839.09|10
1731220710000|2024-11-10 06:38:30|19929.64|19849.64|19934.41|19854.41|19934.41|19854.41|19929.64|19849.64|10
1731220720000|2024-11-10 06:38:40|19935.4|19855.4|19937.2|19857.2|19938.13|19858.13|19935.4|19855.4|10
1731220730000|2024-11-10 06:38:50|19936.77|19856.77|19934.09|19854.09|19939.06|19859.06|19934.09|19854.09|10
1731220740000|2024-11-10 06:39:00|19934.54|19854.54|19937.48|19857.48|19937.48|19857.48|19934.5|19854.5|10
1731220750000|2024-11-10 06:39:10|19939.31|19859.31|19939.09|19859.09|19939.32|19859.32|19938.67|19858.67|10
1731220760000|2024-11-10 06:39:20|19939.13|19859.13|19935.47|19855.47|19940.35|19860.35|19935.47|19855.47|10
1731220770000|2024-11-10 06:39:30|19935.35|19855.35|19935.2|19855.2|19935.93|19855.93|19935.2|19855.2|10
1731220780000|2024-11-10 06:39:40|19935.74|19855.74|19935.99|19855.99|19937.15|19857.15|19935.53|19855.53|10
1731220790000|2024-11-10 06:39:50|19936.01|19856.01|19934.9|19854.9|19936.01|19856.01|19934.85|19854.85|10
1731220800000|2024-11-10 06:40:00|19934.6|19854.6|19934.59|19854.59|19934.7|19854.7|19933.94|19853.94|10
1731220810000|2024-11-10 06:40:10|19934.13|19854.13|19934.02|19854.02|19935.07|19855.07|19933.6|19853.6|10
1731220820000|2024-11-10 06:40:20|19933.43|19853.43|19931.86|19851.86|19933.43|19853.43|19931.57|19851.57|9
1731220830000|2024-11-10 06:40:30|19932.16|19852.16|19930.7|19850.7|19932.16|19852.16|19930.7|19850.7|10
1731220840000|2024-11-10 06:40:40|19930.48|19850.48|19928.43|19848.43|19930.48|19850.48|19928.43|19848.43|10
1731220850000|2024-11-10 06:40:50|19927.84|19847.84|19926.41|19846.41|19928|19848|19926.41|19846.41|10
1731220860000|2024-11-10 06:41:00|19925.52|19845.52|19921.99|19841.99|19925.52|19845.52|19921.99|19841.99|10
1731220870000|2024-11-10 06:41:10|19921.87|19841.87|19920.21|19840.21|19921.89|19841.89|19919.34|19839.34|10
1731220880000|2024-11-10 06:41:20|19920.9|19840.9|19916.89|19836.89|19921.41|19841.41|19916.89|19836.89|10
1731220890000|2024-11-10 06:41:30|19916.12|19836.12|19915.07|19835.07|19917.33|19837.33|19915.07|19835.07|9
1731220900000|2024-11-10 06:41:40|19915.08|19835.08|19915.01|19835.01|19915.75|19835.75|19915.01|19835.01|10
1731220910000|2024-11-10 06:41:50|19914.22|19834.22|19913.43|19833.43|19914.22|19834.22|19913.43|19833.43|9
1731220920000|2024-11-10 06:42:00|19913.48|19833.48|19911.78|19831.78|19913.48|19833.48|19911.78|19831.78|8
1731220930000|2024-11-10 06:42:10|19911.15|19831.15|19906.5|19826.5|19911.15|19831.15|19906.36|19826.36|9
1731220940000|2024-11-10 06:42:20|19906.6|19826.6|19906.48|19826.48|19906.8|19826.8|19906.11|19826.11|10
1731220950000|2024-11-10 06:42:30|19906.37|19826.37|19905.43|19825.43|19906.86|19826.86|19904.81|19824.81|10
1731220960000|2024-11-10 06:42:40|19905.31|19825.31|19905.38|19825.38|19905.46|19825.46|19904.48|19824.48|10
1731220970000|2024-11-10 06:42:50|19904.98|19824.98|19904.95|19824.95|19905.54|19825.54|19904.64|19824.64|10
1731220980000|2024-11-10 06:43:00|19904.93|19824.93|19897.78|19817.78|19904.93|19824.93|19897.78|19817.78|10
1731220990000|2024-11-10 06:43:10|19897.08|19817.08|19893.97|19813.97|19897.3|19817.3|19893.97|19813.97|10
1731221000000|2024-11-10 06:43:20|19893.29|19813.29|19889.39|19809.39|19893.29|19813.29|19889.39|19809.39|10
1731221010000|2024-11-10 06:43:30|19889.42|19809.42|19895.97|19815.97|19898.63|19818.63|19889.42|19809.42|10
1731221020000|2024-11-10 06:43:40|19895.08|19815.08|19885.35|19805.35|19895.08|19815.08|19885.35|19805.35|10
1731221030000|2024-11-10 06:43:50|19885.03|19805.03|19882.61|19802.61|19885.18|19805.18|19882.51|19802.51|10
1731221040000|2024-11-10 06:44:00|19882.38|19802.38|19880.43|19800.43|19882.38|19802.38|19879.98|19799.98|10
1731221050000|2024-11-10 06:44:10|19880.68|19800.68|19878.14|19798.14|19880.68|19800.68|19878.14|19798.14|10
1731221060000|2024-11-10 06:44:20|19877.67|19797.67|19879.64|19799.64|19879.64|19799.64|19877.61|19797.61|10
1731221070000|2024-11-10 06:44:30|19879.78|19799.78|19879.61|19799.61|19880.62|19800.62|19879.35|19799.35|10
1731221080000|2024-11-10 06:44:40|19879.65|19799.65|19887|19807|19888.23|19808.23|19879.61|19799.61|10
1731221090000|2024-11-10 06:44:50|19886.35|19806.35|19886.41|19806.41|19886.41|19806.41|19885.03|19805.03|10
1731221100000|2024-11-10 06:45:00|19886.72|19806.72|19880.34|19800.34|19886.72|19806.72|19880.34|19800.34|9
1731221110000|2024-11-10 06:45:10|19880.55|19800.55|19887.36|19807.36|19887.36|19807.36|19880.55|19800.55|10
1731221120000|2024-11-10 06:45:20|19888.11|19808.11|19886.61|19806.61|19888.82|19808.82|19886.47|19806.47|10
1731221130000|2024-11-10 06:45:30|19886.29|19806.29|19887.07|19807.07|19887.95|19807.95|19885.84|19805.84|10
1731221140000|2024-11-10 06:45:40|19887.27|19807.27|19883.71|19803.71|19887.51|19807.51|19883.71|19803.71|10
1731221150000|2024-11-10 06:45:50|19883.48|19803.48|19877.55|19797.55|19883.48|19803.48|19877.55|19797.55|10
1731221160000|2024-11-10 06:46:00|19875.15|19795.15|19872.28|19792.28|19875.19|19795.19|19872.28|19792.28|10
1731221170000|2024-11-10 06:46:10|19871.53|19791.53|19868.32|19788.32|19871.53|19791.53|19868.32|19788.32|10
1731221180000|2024-11-10 06:46:20|19869.59|19789.59|19869.59|19789.59|19876.97|19796.97|19869.12|19789.12|10
1731221190000|2024-11-10 06:46:30|19869.37|19789.37|19873.63|19793.63|19873.63|19793.63|19869.37|19789.37|9
1731221200000|2024-11-10 06:46:40|19873.69|19793.69|19876.38|19796.38|19876.69|19796.69|19873.69|19793.69|10
1731221210000|2024-11-10 06:46:50|19876.63|19796.63|19874.8|19794.8|19877.35|19797.35|19874.29|19794.29|10
1731221220000|2024-11-10 06:47:00|19874.4|19794.4|19871.54|19791.54|19874.44|19794.44|19871.38|19791.38|9
1731221230000|2024-11-10 06:47:10|19871.36|19791.36|19868|19788|19871.36|19791.36|19868|19788|10
1731221240000|2024-11-10 06:47:20|19868.04|19788.04|19866.15|19786.15|19868.04|19788.04|19866.15|19786.15|10
1731221250000|2024-11-10 06:47:30|19864.78|19784.78|19863.69|19783.69|19864.78|19784.78|19862.99|19782.99|10
1731221260000|2024-11-10 06:47:40|19863.07|19783.07|19862.06|19782.06|19863.46|19783.46|19862.06|19782.06|10
1731221270000|2024-11-10 06:47:50|19861.76|19781.76|19860.99|19780.99|19861.76|19781.76|19860.66|19780.66|10
1731221280000|2024-11-10 06:48:00|19860.9|19780.9|19859.02|19779.02|19860.9|19780.9|19857.74|19777.74|10
1731221290000|2024-11-10 06:48:10|19859.31|19779.31|19859.58|19779.58|19860.08|19780.08|19859.28|19779.28|10
1731221300000|2024-11-10 06:48:20|19859.21|19779.21|19860.96|19780.96|19860.96|19780.96|19857.3|19777.3|10
1731221310000|2024-11-10 06:48:30|19862.03|19782.03|19864.78|19784.78|19865.6|19785.6|19862.03|19782.03|10
1731221320000|2024-11-10 06:48:40|19864.53|19784.53|19865.7|19785.7|19866.21|19786.21|19864.46|19784.46|10
1731221330000|2024-11-10 06:48:50|19865.56|19785.56|19866.18|19786.18|19867.12|19787.12|19865.56|19785.56|10
1731221340000|2024-11-10 06:49:00|19866.14|19786.14|19860.72|19780.72|19866.14|19786.14|19860.6|19780.6|10
1731221350000|2024-11-10 06:49:10|19860.67|19780.67|19860.7|19780.7|19861.18|19781.18|19860.23|19780.23|10
1731221360000|2024-11-10 06:49:20|19860.79|19780.79|19859.28|19779.28|19860.98|19780.98|19859.28|19779.28|10
1731221370000|2024-11-10 06:49:30|19859.14|19779.14|19861.76|19781.76|19861.76|19781.76|19859.04|19779.04|10
1731221380000|2024-11-10 06:49:40|19861.41|19781.41|19860.17|19780.17|19861.41|19781.41|19860.17|19780.17|10
1731221390000|2024-11-10 06:49:50|19860.13|19780.13|19862.16|19782.16|19862.16|19782.16|19860.13|19780.13|10
1731221400000|2024-11-10 06:50:00|19862.93|19782.93|19864.96|19784.96|19864.96|19784.96|19862.54|19782.54|10
1731221410000|2024-11-10 06:50:10|19864.33|19784.33|19866.46|19786.46|19866.51|19786.51|19864.32|19784.32|9
1731221420000|2024-11-10 06:50:20|19865.87|19785.87|19863.95|19783.95|19865.87|19785.87|19863.95|19783.95|10
1731221430000|2024-11-10 06:50:30|19863.72|19783.72|19863.57|19783.57|19865.3|19785.3|19863.56|19783.56|10
1731221440000|2024-11-10 06:50:40|19863.07|19783.07|19866.59|19786.59|19866.59|19786.59|19862.89|19782.89|10
1731221450000|2024-11-10 06:50:50|19866.61|19786.61|19870.25|19790.25|19870.37|19790.37|19866.52|19786.52|10
1731221460000|2024-11-10 06:51:00|19870.92|19790.92|19875.98|19795.98|19875.98|19795.98|19870.92|19790.92|10
1731221470000|2024-11-10 06:51:10|19876.18|19796.18|19878.22|19798.22|19879.39|19799.39|19876.18|19796.18|10
1731221480000|2024-11-10 06:51:20|19877.72|19797.72|19877.73|19797.73|19877.73|19797.73|19876.01|19796.01|10
1731221490000|2024-11-10 06:51:30|19878.31|19798.31|19877.31|19797.31|19878.39|19798.39|19876.53|19796.53|10
1731221500000|2024-11-10 06:51:40|19878.12|19798.12|19881.84|19801.84|19881.84|19801.84|19878.12|19798.12|10
1731221510000|2024-11-10 06:51:50|19882.06|19802.06|19888.38|19808.38|19888.48|19808.48|19882.06|19802.06|10
1731221520000|2024-11-10 06:52:00|19888.83|19808.83|19892.49|19812.49|19892.49|19812.49|19888.65|19808.65|10
1731221530000|2024-11-10 06:52:10|19892.25|19812.25|19895.37|19815.37|19895.37|19815.37|19892.25|19812.25|10
1731221540000|2024-11-10 06:52:20|19895.55|19815.55|19900.66|19820.66|19900.66|19820.66|19895.55|19815.55|10
1731221550000|2024-11-10 06:52:30|19900.54|19820.54|19897.42|19817.42|19901.19|19821.19|19897.42|19817.42|10
1731221560000|2024-11-10 06:52:40|19897.3|19817.3|19895.15|19815.15|19897.71|19817.71|19895.15|19815.15|10
1731221570000|2024-11-10 06:52:50|19895.63|19815.63|19898.74|19818.74|19898.74|19818.74|19895.63|19815.63|10
1731221580000|2024-11-10 06:53:00|19899.13|19819.13|19897.57|19817.57|19899.13|19819.13|19896.48|19816.48|10
1731221590000|2024-11-10 06:53:10|19895.28|19815.28|19893.43|19813.43|19895.9|19815.9|19893.07|19813.07|10
1731221600000|2024-11-10 06:53:20|19893.3|19813.3|19891.24|19811.24|19893.3|19813.3|19891.21|19811.21|10
1731221610000|2024-11-10 06:53:30|19891.25|19811.25|19891.56|19811.56|19891.64|19811.64|19891.03|19811.03|10
1731221620000|2024-11-10 06:53:40|19891.96|19811.96|19893.3|19813.3|19893.3|19813.3|19891.96|19811.96|10
1731221630000|2024-11-10 06:53:50|19893.34|19813.34|19892.55|19812.55|19893.92|19813.92|19892.53|19812.53|9
1731221640000|2024-11-10 06:54:00|19891.94|19811.94|19891.68|19811.68|19892.02|19812.02|19891.54|19811.54|10
1731221650000|2024-11-10 06:54:10|19891.43|19811.43|19892.35|19812.35|19892.6|19812.6|19891.06|19811.06|10
1731221660000|2024-11-10 06:54:20|19892.29|19812.29|19894.12|19814.12|19894.9|19814.9|19892.29|19812.29|10
1731221670000|2024-11-10 06:54:30|19894.4|19814.4|19893.48|19813.48|19894.64|19814.64|19892.48|19812.48|10
1731221680000|2024-11-10 06:54:40|19893.63|19813.63|19895.31|19815.31|19895.54|19815.54|19893.17|19813.17|10
1731221690000|2024-11-10 06:54:50|19895.35|19815.35|19900.52|19820.52|19900.52|19820.52|19895.33|19815.33|10
1731221700000|2024-11-10 06:55:00|19900.57|19820.57|19906.92|19826.92|19907.05|19827.05|19900.57|19820.57|10
1731221710000|2024-11-10 06:55:10|19909.01|19829.01|19911.31|19831.31|19911.31|19831.31|19908.64|19828.64|10
1731221720000|2024-11-10 06:55:20|19911.33|19831.33|19911.22|19831.22|19912.44|19832.44|19911.22|19831.22|9
1731221730000|2024-11-10 06:55:30|19910.91|19830.91|19910.44|19830.44|19911.22|19831.22|19910.41|19830.41|10
1731221740000|2024-11-10 06:55:40|19909.56|19829.56|19905.01|19825.01|19909.56|19829.56|19904.29|19824.29|10
1731221750000|2024-11-10 06:55:50|19904.62|19824.62|19904.77|19824.77|19904.77|19824.77|19903.32|19823.32|10
1731221760000|2024-11-10 06:56:00|19904.75|19824.75|19904.24|19824.24|19905.15|19825.15|19904.24|19824.24|10
1731221770000|2024-11-10 06:56:10|19903.02|19823.02|19898.84|19818.84|19903.02|19823.02|19898.71|19818.71|10
1731221780000|2024-11-10 06:56:20|19899.83|19819.83|19899.28|19819.28|19899.83|19819.83|19898.56|19818.56|10
1731221790000|2024-11-10 06:56:30|19899.49|19819.49|19899.59|19819.59|19899.89|19819.89|19899.19|19819.19|10
1731221800000|2024-11-10 06:56:40|19900.16|19820.16|19903.27|19823.27|19903.44|19823.44|19900.16|19820.16|10
1731221810000|2024-11-10 06:56:50|19902.96|19822.96|19900.84|19820.84|19902.96|19822.96|19900.38|19820.38|10
1731221820000|2024-11-10 06:57:00|19900.8|19820.8|19897.75|19817.75|19900.8|19820.8|19897.75|19817.75|10
1731221830000|2024-11-10 06:57:10|19897.84|19817.84|19898.52|19818.52|19898.58|19818.58|19896.58|19816.58|10
1731221840000|2024-11-10 06:57:20|19898.5|19818.5|19899.18|19819.18|19899.67|19819.67|19898.5|19818.5|10
1731221850000|2024-11-10 06:57:30|19899.83|19819.83|19902.3|19822.3|19902.3|19822.3|19899.67|19819.67|10
1731221860000|2024-11-10 06:57:40|19902.7|19822.7|19905.5|19825.5|19905.5|19825.5|19902.54|19822.54|10
1731221870000|2024-11-10 06:57:50|19905.41|19825.41|19905.07|19825.07|19905.69|19825.69|19904.99|19824.99|10
1731221880000|2024-11-10 06:58:00|19905.1|19825.1|19905.02|19825.02|19906.21|19826.21|19904.9|19824.9|10
1731221890000|2024-11-10 06:58:10|19905.07|19825.07|19904.54|19824.54|19905.07|19825.07|19904.23|19824.23|10
1731221900000|2024-11-10 06:58:20|19904.77|19824.77|19907.29|19827.29|19908.24|19828.24|19904.77|19824.77|10
1731221910000|2024-11-10 06:58:30|19907.3|19827.3|19908.45|19828.45|19908.45|19828.45|19906.63|19826.63|9
1731221920000|2024-11-10 06:58:40|19908.64|19828.64|19911.55|19831.55|19911.55|19831.55|19908.64|19828.64|10
1731221930000|2024-11-10 06:58:50|19912.1|19832.1|19913|19833|19913|19833|19912.1|19832.1|10
1731221940000|2024-11-10 06:59:00|19914.14|19834.14|19912.67|19832.67|19915.6|19835.6|19912.44|19832.44|10
1731221950000|2024-11-10 06:59:10|19911.48|19831.48|19911.24|19831.24|19911.48|19831.48|19910.63|19830.63|10
1731221960000|2024-11-10 06:59:20|19911.67|19831.67|19911.78|19831.78|19911.78|19831.78|19910.27|19830.27|10
1731221970000|2024-11-10 06:59:30|19911.83|19831.83|19912.91|19832.91|19912.91|19832.91|19911.65|19831.65|9
1731221980000|2024-11-10 06:59:40|19914|19834|19913.14|19833.14|19914.26|19834.26|19912.92|19832.92|10
1731221990000|2024-11-10 06:59:50|19913.17|19833.17|19912.02|19832.02|19913.43|19833.43|19911.84|19831.84|10
1731222000000|2024-11-10 07:00:00|19911.79|19831.79|19913.26|19833.26|19914.75|19834.75|19911.79|19831.79|10
1731222010000|2024-11-10 07:00:10|19913.07|19833.07|19919.68|19839.68|19919.68|19839.68|19912.65|19832.65|10
1731222020000|2024-11-10 07:00:20|19919.84|19839.84|19920.11|19840.11|19923.66|19843.66|19919.84|19839.84|10
1731222030000|2024-11-10 07:00:30|19919.67|19839.67|19917.08|19837.08|19919.67|19839.67|19916.98|19836.98|10
1731222040000|2024-11-10 07:00:40|19916.77|19836.77|19917.26|19837.26|19917.91|19837.91|19916.77|19836.77|10
1731222050000|2024-11-10 07:00:50|19916.6|19836.6|19916.95|19836.95|19916.95|19836.95|19915.24|19835.24|10
1731222060000|2024-11-10 07:01:00|19917.32|19837.32|19920.32|19840.32|19920.32|19840.32|19917.32|19837.32|10
1731222070000|2024-11-10 07:01:10|19920.41|19840.41|19922.33|19842.33|19923.04|19843.04|19919.58|19839.58|10
1731222080000|2024-11-10 07:01:20|19922.58|19842.58|19924.58|19844.58|19924.75|19844.75|19922.58|19842.58|10
1731222090000|2024-11-10 07:01:30|19924.67|19844.67|19927.45|19847.45|19927.47|19847.47|19924.67|19844.67|10
1731222100000|2024-11-10 07:01:40|19927.15|19847.15|19927.36|19847.36|19928.24|19848.24|19926.9|19846.9|10
1731222110000|2024-11-10 07:01:50|19927.58|19847.58|19928.59|19848.59|19929.86|19849.86|19927.51|19847.51|10
1731222120000|2024-11-10 07:02:00|19928.62|19848.62|19929.06|19849.06|19929.15|19849.15|19928.19|19848.19|10
1731222130000|2024-11-10 07:02:10|19928.49|19848.49|19930.73|19850.73|19931.03|19851.03|19928.49|19848.49|10
1731222140000|2024-11-10 07:02:20|19930.81|19850.81|19935.33|19855.33|19935.33|19855.33|19930.81|19850.81|10
1731222150000|2024-11-10 07:02:30|19934.84|19854.84|19935.93|19855.93|19936.2|19856.2|19934.3|19854.3|10
1731222160000|2024-11-10 07:02:40|19935.53|19855.53|19934.12|19854.12|19935.53|19855.53|19934.12|19854.12|10
1731222170000|2024-11-10 07:02:50|19934.72|19854.72|19933.77|19853.77|19934.72|19854.72|19933.75|19853.75|10
1731222180000|2024-11-10 07:03:00|19934.41|19854.41|19935.98|19855.98|19936.94|19856.94|19934.41|19854.41|10
1731222190000|2024-11-10 07:03:10|19934.97|19854.97|19934.18|19854.18|19935.62|19855.62|19934.18|19854.18|10
1731222200000|2024-11-10 07:03:20|19933.62|19853.62|19931.21|19851.21|19933.62|19853.62|19931.21|19851.21|10
1731222210000|2024-11-10 07:03:30|19931.01|19851.01|19931.48|19851.48|19932.55|19852.55|19929.88|19849.88|9
1731222220000|2024-11-10 07:03:40|19931.47|19851.47|19932.42|19852.42|19933.28|19853.28|19931.47|19851.47|10
1731222230000|2024-11-10 07:03:50|19932.66|19852.66|19932.83|19852.83|19933.37|19853.37|19932.66|19852.66|10
1731222240000|2024-11-10 07:04:00|19933.08|19853.08|19934.93|19854.93|19934.93|19854.93|19932.59|19852.59|10
1731222250000|2024-11-10 07:04:10|19935.6|19855.6|19939.35|19859.35|19939.53|19859.53|19935.6|19855.6|10
1731222260000|2024-11-10 07:04:20|19939.18|19859.18|19938.56|19858.56|19939.42|19859.42|19938.56|19858.56|10
1731222270000|2024-11-10 07:04:30|19937.91|19857.91|19935.77|19855.77|19937.91|19857.91|19935.34|19855.34|10
1731222280000|2024-11-10 07:04:40|19936.08|19856.08|19936.18|19856.18|19936.52|19856.52|19935.92|19855.92|10
1731222290000|2024-11-10 07:04:50|19935.68|19855.68|19932.09|19852.09|19935.68|19855.68|19932.07|19852.07|10
1731222300000|2024-11-10 07:05:00|19932.12|19852.12|19925.79|19845.79|19932.12|19852.12|19925.79|19845.79|10
1731222310000|2024-11-10 07:05:10|19925.34|19845.34|19926.82|19846.82|19927.44|19847.44|19925.34|19845.34|10
1731222320000|2024-11-10 07:05:20|19927.04|19847.04|19927.31|19847.31|19927.84|19847.84|19926.68|19846.68|10
1731222330000|2024-11-10 07:05:30|19927.15|19847.15|19923.68|19843.68|19927.43|19847.43|19923.68|19843.68|10
1731222340000|2024-11-10 07:05:40|19923.37|19843.37|19922.19|19842.19|19923.37|19843.37|19920.78|19840.78|9
1731222350000|2024-11-10 07:05:50|19923.29|19843.29|19922.32|19842.32|19924.43|19844.43|19922.32|19842.32|10
1731222360000|2024-11-10 07:06:00|19923.17|19843.17|19925.06|19845.06|19925.06|19845.06|19923.17|19843.17|10
1731222370000|2024-11-10 07:06:10|19925.11|19845.11|19927.72|19847.72|19928.23|19848.23|19925.11|19845.11|10
1731222380000|2024-11-10 07:06:20|19927.2|19847.2|19924.45|19844.45|19927.2|19847.2|19923.96|19843.96|10
1731222390000|2024-11-10 07:06:30|19924.91|19844.91|19924.61|19844.61|19925.02|19845.02|19924.48|19844.48|10
1731222400000|2024-11-10 07:06:40|19924.59|19844.59|19927.21|19847.21|19927.53|19847.53|19924.59|19844.59|9
1731222410000|2024-11-10 07:06:50|19927.62|19847.62|19927.83|19847.83|19929.4|19849.4|19927.53|19847.53|10
1731222420000|2024-11-10 07:07:00|19928.11|19848.11|19927.24|19847.24|19928.11|19848.11|19926.97|19846.97|10
1731222430000|2024-11-10 07:07:10|19927.33|19847.33|19927.36|19847.36|19927.37|19847.37|19926.81|19846.81|10
1731222440000|2024-11-10 07:07:20|19927.57|19847.57|19931.49|19851.49|19931.49|19851.49|19927.57|19847.57|10
1731222450000|2024-11-10 07:07:30|19931.29|19851.29|19931.03|19851.03|19931.7|19851.7|19931.03|19851.03|10
1731222460000|2024-11-10 07:07:40|19930.93|19850.93|19928.61|19848.61|19930.99|19850.99|19928.61|19848.61|10
1731222470000|2024-11-10 07:07:50|19928.66|19848.66|19929|19849|19929|19849|19928.46|19848.46|10
1731222480000|2024-11-10 07:08:00|19928.59|19848.59|19929.57|19849.57|19929.57|19849.57|19928.59|19848.59|10
1731222490000|2024-11-10 07:08:10|19929.87|19849.87|19935.58|19855.58|19935.58|19855.58|19929.87|19849.87|10
1731222500000|2024-11-10 07:08:20|19935.84|19855.84|19939.54|19859.54|19939.54|19859.54|19935.84|19855.84|10
1731222510000|2024-11-10 07:08:30|19939.46|19859.46|19938.59|19858.59|19939.87|19859.87|19937.97|19857.97|10
1731222520000|2024-11-10 07:08:40|19938.72|19858.72|19939.48|19859.48|19939.48|19859.48|19938.32|19858.32|10
1731222530000|2024-11-10 07:08:50|19939.77|19859.77|19943.79|19863.79|19944.32|19864.32|19939.77|19859.77|10
1731222540000|2024-11-10 07:09:00|19944.1|19864.1|19944.56|19864.56|19944.89|19864.89|19944.1|19864.1|10
1731222550000|2024-11-10 07:09:10|19944.46|19864.46|19943.25|19863.25|19944.84|19864.84|19943.25|19863.25|10
1731222560000|2024-11-10 07:09:20|19943.22|19863.22|19943.53|19863.53|19943.97|19863.97|19942.76|19862.76|10
1731222570000|2024-11-10 07:09:30|19943.68|19863.68|19942.02|19862.02|19944.21|19864.21|19941.29|19861.29|10
1731222580000|2024-11-10 07:09:40|19943|19863|19943.35|19863.35|19943.66|19863.66|19943|19863|10
1731222590000|2024-11-10 07:09:50|19943.91|19863.91|19945.23|19865.23|19945.23|19865.23|19943.48|19863.48|10
1731222600000|2024-11-10 07:10:00|19945.3|19865.3|19946.11|19866.11|19946.17|19866.17|19945.3|19865.3|9
1731222610000|2024-11-10 07:10:10|19945.94|19865.94|19947.79|19867.79|19947.9|19867.9|19945.94|19865.94|10
1731222620000|2024-11-10 07:10:20|19947.83|19867.83|19946.49|19866.49|19947.83|19867.83|19946.44|19866.44|10
1731222630000|2024-11-10 07:10:30|19946.44|19866.44|19948.05|19868.05|19948.14|19868.14|19946.41|19866.41|9
1731222640000|2024-11-10 07:10:40|19947.99|19867.99|19950.04|19870.04|19950.04|19870.04|19947.99|19867.99|10
1731222650000|2024-11-10 07:10:50|19950.34|19870.34|19952.1|19872.1|19952.1|19872.1|19950.34|19870.34|10
1731222660000|2024-11-10 07:11:00|19952.06|19872.06|19954.61|19874.61|19955.46|19875.46|19952.06|19872.06|10
1731222670000|2024-11-10 07:11:10|19954.08|19874.08|19962.53|19882.53|19962.53|19882.53|19953.74|19873.74|10
1731222680000|2024-11-10 07:11:20|19964.08|19884.08|19966.71|19886.71|19966.71|19886.71|19964.08|19884.08|10
1731222690000|2024-11-10 07:11:30|19969.35|19889.35|19970.55|19890.55|19970.55|19890.55|19969|19889|9
1731222700000|2024-11-10 07:11:40|19971.8|19891.8|19973.18|19893.18|19974.33|19894.33|19971.8|19891.8|10
1731222710000|2024-11-10 07:11:50|19972.92|19892.92|19974.95|19894.95|19976.21|19896.21|19972.92|19892.92|10
1731222720000|2024-11-10 07:12:00|19975|19895|19974.12|19894.12|19975.28|19895.28|19974.12|19894.12|10
1731222730000|2024-11-10 07:12:10|19973.98|19893.98|19976.62|19896.62|19976.76|19896.76|19973.78|19893.78|10
1731222740000|2024-11-10 07:12:20|19976.41|19896.41|19977.27|19897.27|19977.27|19897.27|19976.27|19896.27|9
1731222750000|2024-11-10 07:12:30|19977.75|19897.75|19976.83|19896.83|19978.69|19898.69|19976.83|19896.83|9
1731222760000|2024-11-10 07:12:40|19976.79|19896.79|19979.32|19899.32|19979.63|19899.63|19976.79|19896.79|10
1731222770000|2024-11-10 07:12:50|19979.12|19899.12|19977.45|19897.45|19979.12|19899.12|19977.45|19897.45|10
1731222780000|2024-11-10 07:13:00|19977.51|19897.51|19980.18|19900.18|19980.18|19900.18|19977.35|19897.35|10
1731222790000|2024-11-10 07:13:10|19980.2|19900.2|19979.51|19899.51|19980.2|19900.2|19979.31|19899.31|9
1731222800000|2024-11-10 07:13:20|19979.63|19899.63|19976.96|19896.96|19980.38|19900.38|19976.93|19896.93|10
1731222810000|2024-11-10 07:13:30|19976.5|19896.5|19974.49|19894.49|19976.5|19896.5|19974.3|19894.3|10
1731222820000|2024-11-10 07:13:40|19974.09|19894.09|19969.34|19889.34|19974.09|19894.09|19969.01|19889.01|10
1731222830000|2024-11-10 07:13:50|19969.69|19889.69|19973.51|19893.51|19973.51|19893.51|19969.29|19889.29|9
1731222840000|2024-11-10 07:14:00|19974.04|19894.04|19973.42|19893.42|19975.26|19895.26|19973.26|19893.26|10
1731222850000|2024-11-10 07:14:10|19973.57|19893.57|19972.68|19892.68|19973.57|19893.57|19972.68|19892.68|10
1731222860000|2024-11-10 07:14:20|19971.62|19891.62|19971.08|19891.08|19972.07|19892.07|19971.04|19891.04|10
1731222870000|2024-11-10 07:14:30|19970.5|19890.5|19971.8|19891.8|19971.8|19891.8|19970.5|19890.5|10
1731222880000|2024-11-10 07:14:40|19971.37|19891.37|19970.98|19890.98|19971.37|19891.37|19970.63|19890.63|10
1731222890000|2024-11-10 07:14:50|19971.45|19891.45|19972.1|19892.1|19972.1|19892.1|19971.15|19891.15|9
1731222900000|2024-11-10 07:15:00|19972.61|19892.61|19972.84|19892.84|19972.84|19892.84|19971.67|19891.67|10
1731222910000|2024-11-10 07:15:10|19973.02|19893.02|19974.67|19894.67|19974.92|19894.92|19973.02|19893.02|10
1731222920000|2024-11-10 07:15:20|19974.81|19894.81|19974.73|19894.73|19975.48|19895.48|19974.73|19894.73|10
1731222930000|2024-11-10 07:15:30|19975.26|19895.26|19974.55|19894.55|19975.64|19895.64|19974.23|19894.23|9
1731222940000|2024-11-10 07:15:40|19974.5|19894.5|19973.74|19893.74|19975.08|19895.08|19972.84|19892.84|9
1731222950000|2024-11-10 07:15:50|19973.7|19893.7|19977.24|19897.24|19977.24|19897.24|19973.7|19893.7|10
1731222960000|2024-11-10 07:16:00|19977.22|19897.22|19975.56|19895.56|19977.22|19897.22|19975.21|19895.21|10
1731222970000|2024-11-10 07:16:10|19975.79|19895.79|19978.98|19898.98|19979.31|19899.31|19975.79|19895.79|10
1731222980000|2024-11-10 07:16:20|19979.02|19899.02|19979.74|19899.74|19979.95|19899.95|19978.72|19898.72|10
1731222990000|2024-11-10 07:16:30|19979.09|19899.09|19978.73|19898.73|19979.09|19899.09|19978.1|19898.1|8
1731223000000|2024-11-10 07:16:40|19980.27|19900.27|19980.48|19900.48|19981.01|19901.01|19980.27|19900.27|9
1731223010000|2024-11-10 07:16:50|19979.48|19899.48|19980.93|19900.93|19980.93|19900.93|19978.2|19898.2|10
1731223020000|2024-11-10 07:17:00|19980.33|19900.33|19983.45|19903.45|19983.52|19903.52|19980.33|19900.33|10
1731223030000|2024-11-10 07:17:10|19983.99|19903.99|19987.04|19907.04|19987.04|19907.04|19983.99|19903.99|10
1731223040000|2024-11-10 07:17:20|19987.51|19907.51|19988.13|19908.13|19988.13|19908.13|19987.19|19907.19|9
1731223050000|2024-11-10 07:17:30|19988.96|19908.96|19990.11|19910.11|19990.86|19910.86|19988.96|19908.96|10
1731223060000|2024-11-10 07:17:40|19990|19910|19990.42|19910.42|19991.24|19911.24|19989.5|19909.5|10
1731223070000|2024-11-10 07:17:50|19989.89|19909.89|19989.05|19909.05|19990.27|19910.27|19989.05|19909.05|10
1731223080000|2024-11-10 07:18:00|19989.26|19909.26|19994.81|19914.81|19995.47|19915.47|19989.26|19909.26|10
1731223090000|2024-11-10 07:18:10|19994.49|19914.49|19998.35|19918.35|19998.64|19918.64|19994.29|19914.29|10
1731223100000|2024-11-10 07:18:20|19998.57|19918.57|19998.49|19918.49|19998.57|19918.57|19997.79|19917.79|10
1731223110000|2024-11-10 07:18:30|19998.14|19918.14|19995.05|19915.05|19998.14|19918.14|19994.73|19914.73|10
1731223120000|2024-11-10 07:18:40|19995.14|19915.14|19994.8|19914.8|19995.22|19915.22|19994.57|19914.57|9
1731223130000|2024-11-10 07:18:50|19994.82|19914.82|19995.95|19915.95|19996.54|19916.54|19994.79|19914.79|10
1731223140000|2024-11-10 07:19:00|19995.45|19915.45|20001.72|19921.72|20001.72|19921.72|19994.98|19914.98|10
1731223150000|2024-11-10 07:19:10|20001.25|19921.25|20002.17|19922.17|20003.07|19923.07|20001.21|19921.21|10
1731223160000|2024-11-10 07:19:20|20003.05|19923.05|20005.65|19925.65|20006.12|19926.12|20003.05|19923.05|9
1731223170000|2024-11-10 07:19:30|20006.53|19926.53|20008.34|19928.34|20008.92|19928.92|20006.53|19926.53|10
1731223180000|2024-11-10 07:19:40|20008.24|19928.24|20010.48|19930.48|20010.59|19930.59|20008.24|19928.24|10
1731223190000|2024-11-10 07:19:50|20010.56|19930.56|20013.17|19933.17|20013.17|19933.17|20010.56|19930.56|10
1731223200000|2024-11-10 07:20:00|20013.61|19933.61|20015.22|19935.22|20016.14|19936.14|20013.57|19933.57|10
1731223210000|2024-11-10 07:20:10|20014.98|19934.98|20013.07|19933.07|20014.98|19934.98|20013|19933|10
1731223220000|2024-11-10 07:20:20|20013.02|19933.02|20014.06|19934.06|20014.06|19934.06|20012.55|19932.55|10
1731223230000|2024-11-10 07:20:30|20013.32|19933.32|20013.65|19933.65|20015.12|19935.12|20013.32|19933.32|9
1731223240000|2024-11-10 07:20:40|20013.56|19933.56|20013.13|19933.13|20014.01|19934.01|20012.17|19932.17|10
1731223250000|2024-11-10 07:20:50|20013.06|19933.06|20012.44|19932.44|20013.06|19933.06|20011.93|19931.93|9
1731223260000|2024-11-10 07:21:00|20012.48|19932.48|20010.42|19930.42|20013.01|19933.01|20010.34|19930.34|10
1731223270000|2024-11-10 07:21:10|20009.76|19929.76|20006.83|19926.83|20009.76|19929.76|20006.66|19926.66|10
1731223280000|2024-11-10 07:21:20|20006.87|19926.87|20003.42|19923.42|20007.15|19927.15|20003.42|19923.42|10
1731223290000|2024-11-10 07:21:30|20003.4|19923.4|20004.35|19924.35|20004.35|19924.35|20002.62|19922.62|8
1731223300000|2024-11-10 07:21:40|20004.16|19924.16|20002.01|19922.01|20004.22|19924.22|20002.01|19922.01|10
1731223310000|2024-11-10 07:21:50|20001.99|19921.99|19997.27|19917.27|20001.99|19921.99|19997.27|19917.27|10
1731223320000|2024-11-10 07:22:00|19996.13|19916.13|19997.87|19917.87|19998.17|19918.17|19996.13|19916.13|10
1731223330000|2024-11-10 07:22:10|19996.48|19916.48|19991.54|19911.54|19996.48|19916.48|19991.34|19911.34|9
1731223340000|2024-11-10 07:22:20|19991.87|19911.87|19990|19910|19992.42|19912.42|19989.92|19909.92|10
1731223350000|2024-11-10 07:22:30|19990.13|19910.13|19986.93|19906.93|19990.13|19910.13|19986.93|19906.93|10
1731223360000|2024-11-10 07:22:40|19983.98|19903.98|19980.78|19900.78|19984.14|19904.14|19980.78|19900.78|10
1731223370000|2024-11-10 07:22:50|19981.18|19901.18|19972.22|19892.22|19981.18|19901.18|19972.22|19892.22|10
1731223380000|2024-11-10 07:23:00|19972.04|19892.04|19970.87|19890.87|19972.87|19892.87|19970.87|19890.87|10
1731223390000|2024-11-10 07:23:10|19970.95|19890.95|19966.15|19886.15|19970.95|19890.95|19966.15|19886.15|10
1731223400000|2024-11-10 07:23:20|19965.68|19885.68|19964.94|19884.94|19966.7|19886.7|19964.94|19884.94|9
1731223410000|2024-11-10 07:23:30|19964.15|19884.15|19961.95|19881.95|19964.15|19884.15|19961.79|19881.79|10
1731223420000|2024-11-10 07:23:40|19961.85|19881.85|19961.05|19881.05|19961.89|19881.89|19961.05|19881.05|9
1731223430000|2024-11-10 07:23:50|19960.66|19880.66|19963.23|19883.23|19963.79|19883.79|19960.63|19880.63|10
1731223440000|2024-11-10 07:24:00|19963.15|19883.15|19962.68|19882.68|19963.39|19883.39|19962.32|19882.32|9
1731223450000|2024-11-10 07:24:10|19963.07|19883.07|19964.52|19884.52|19964.52|19884.52|19962.67|19882.67|10
1731223460000|2024-11-10 07:24:20|19965.5|19885.5|19964.36|19884.36|19965.6|19885.6|19964.36|19884.36|10
1731223470000|2024-11-10 07:24:30|19963.98|19883.98|19964.96|19884.96|19964.96|19884.96|19963.37|19883.37|10
1731223480000|2024-11-10 07:24:40|19964.99|19884.99|19963.43|19883.43|19964.99|19884.99|19961.98|19881.98|9
1731223490000|2024-11-10 07:24:50|19963.04|19883.04|19963.51|19883.51|19964.16|19884.16|19962.53|19882.53|10
1731223500000|2024-11-10 07:25:00|19963.91|19883.91|19965.02|19885.02|19965.02|19885.02|19963.04|19883.04|10
1731223510000|2024-11-10 07:25:10|19965.06|19885.06|19965.21|19885.21|19966.15|19886.15|19965.06|19885.06|9
1731223520000|2024-11-10 07:25:20|19965.23|19885.23|19963.52|19883.52|19965.23|19885.23|19963.52|19883.52|10
1731223530000|2024-11-10 07:25:30|19963.28|19883.28|19961.91|19881.91|19963.84|19883.84|19961.91|19881.91|10
1731223540000|2024-11-10 07:25:40|19961.43|19881.43|19961.38|19881.38|19961.82|19881.82|19960.27|19880.27|10
1731223550000|2024-11-10 07:25:50|19961.53|19881.53|19960.23|19880.23|19961.97|19881.97|19960|19880|10
1731223560000|2024-11-10 07:26:00|19960.25|19880.25|19958.19|19878.19|19960.25|19880.25|19958.19|19878.19|10
1731223570000|2024-11-10 07:26:10|19958.46|19878.46|19955.5|19875.5|19958.92|19878.92|19955.5|19875.5|8
1731223580000|2024-11-10 07:26:20|19954.72|19874.72|19951.99|19871.99|19954.72|19874.72|19951.99|19871.99|10
1731223590000|2024-11-10 07:26:30|19951.82|19871.82|19950.46|19870.46|19952.01|19872.01|19950.44|19870.44|10
1731223600000|2024-11-10 07:26:40|19950.72|19870.72|19953.03|19873.03|19953.03|19873.03|19950.72|19870.72|10
1731223610000|2024-11-10 07:26:50|19953.85|19873.85|19953.73|19873.73|19954.65|19874.65|19953.73|19873.73|10
1731223620000|2024-11-10 07:27:00|19953.47|19873.47|19951.17|19871.17|19953.47|19873.47|19951.15|19871.15|10
1731223630000|2024-11-10 07:27:10|19950.38|19870.38|19947.83|19867.83|19950.38|19870.38|19947.83|19867.83|10
1731223640000|2024-11-10 07:27:20|19948.45|19868.45|19946.32|19866.32|19948.45|19868.45|19946.32|19866.32|10
1731223650000|2024-11-10 07:27:30|19946.23|19866.23|19944.05|19864.05|19946.48|19866.48|19944.05|19864.05|10
1731223660000|2024-11-10 07:27:40|19943.32|19863.32|19944|19864|19944|19864|19942.59|19862.59|10
1731223670000|2024-11-10 07:27:50|19944.57|19864.57|19944.36|19864.36|19945.26|19865.26|19944.36|19864.36|10
1731223680000|2024-11-10 07:28:00|19944.54|19864.54|19946.17|19866.17|19946.17|19866.17|19943.01|19863.01|10
1731223690000|2024-11-10 07:28:10|19946.18|19866.18|19946.2|19866.2|19946.9|19866.9|19946.01|19866.01|10
1731223700000|2024-11-10 07:28:20|19946.63|19866.63|19949.34|19869.34|19949.34|19869.34|19946.46|19866.46|10
1731223710000|2024-11-10 07:28:30|19949.13|19869.13|19945.4|19865.4|19949.13|19869.13|19945.2|19865.2|10
1731223720000|2024-11-10 07:28:40|19945.38|19865.38|19943.07|19863.07|19945.38|19865.38|19942.84|19862.84|10
1731223730000|2024-11-10 07:28:50|19943.67|19863.67|19942.32|19862.32|19944.93|19864.93|19942.32|19862.32|10
1731223740000|2024-11-10 07:29:00|19942.25|19862.25|19941.12|19861.12|19942.95|19862.95|19940.82|19860.82|10
1731223750000|2024-11-10 07:29:10|19942.19|19862.19|19942.63|19862.63|19942.66|19862.66|19941.69|19861.69|10
1731223760000|2024-11-10 07:29:20|19942.61|19862.61|19943.73|19863.73|19943.73|19863.73|19942.12|19862.12|10
1731223770000|2024-11-10 07:29:30|19944.26|19864.26|19945.98|19865.98|19946.66|19866.66|19944.26|19864.26|10
1731223780000|2024-11-10 07:29:40|19946.07|19866.07|19947.38|19867.38|19947.76|19867.76|19946.07|19866.07|10
1731223790000|2024-11-10 07:29:50|19947.02|19867.02|19945.63|19865.63|19947.25|19867.25|19945.57|19865.57|10
1731223800000|2024-11-10 07:30:00|19944.53|19864.53|19946.08|19866.08|19946.21|19866.21|19944.53|19864.53|10
1731223810000|2024-11-10 07:30:10|19946.18|19866.18|19951.41|19871.41|19951.41|19871.41|19946.18|19866.18|10
1731223820000|2024-11-10 07:30:20|19951.9|19871.9|19951.78|19871.78|19951.9|19871.9|19950.41|19870.41|10
1731223830000|2024-11-10 07:30:30|19951.86|19871.86|19952.44|19872.44|19953.61|19873.61|19951.86|19871.86|10
1731223840000|2024-11-10 07:30:40|19952.35|19872.35|19952.78|19872.78|19953.53|19873.53|19952.35|19872.35|9
1731223850000|2024-11-10 07:30:50|19952.61|19872.61|19951.53|19871.53|19952.61|19872.61|19950.28|19870.28|10
1731223860000|2024-11-10 07:31:00|19950.56|19870.56|19950.31|19870.31|19952.1|19872.1|19950.31|19870.31|9
1731223870000|2024-11-10 07:31:10|19950.71|19870.71|19951.36|19871.36|19951.98|19871.98|19950.71|19870.71|10
1731223880000|2024-11-10 07:31:20|19950.74|19870.74|19952.25|19872.25|19952.95|19872.95|19950.74|19870.74|10
1731223890000|2024-11-10 07:31:30|19952.11|19872.11|19951.72|19871.72|19952.25|19872.25|19951.72|19871.72|10
1731223900000|2024-11-10 07:31:40|19951.57|19871.57|19950.35|19870.35|19951.57|19871.57|19950.35|19870.35|10
1731223910000|2024-11-10 07:31:50|19950.39|19870.39|19951.14|19871.14|19951.14|19871.14|19949.69|19869.69|9
1731223920000|2024-11-10 07:32:00|19950.85|19870.85|19952.1|19872.1|19952.45|19872.45|19950.85|19870.85|10
1731223930000|2024-11-10 07:32:10|19951.3|19871.3|19946.88|19866.88|19951.3|19871.3|19946.88|19866.88|10
1731223940000|2024-11-10 07:32:20|19946.81|19866.81|19945.8|19865.8|19947.13|19867.13|19945.8|19865.8|10
1731223950000|2024-11-10 07:32:30|19946.16|19866.16|19946.38|19866.38|19946.99|19866.99|19946.05|19866.05|10
1731223960000|2024-11-10 07:32:40|19946.56|19866.56|19946.99|19866.99|19947.12|19867.12|19946.15|19866.15|10
1731223970000|2024-11-10 07:32:50|19948.14|19868.14|19949.03|19869.03|19949.41|19869.41|19948.14|19868.14|10
1731223980000|2024-11-10 07:33:00|19949.16|19869.16|19948.6|19868.6|19949.91|19869.91|19948.6|19868.6|10
1731223990000|2024-11-10 07:33:10|19948.32|19868.32|19949.75|19869.75|19949.75|19869.75|19948.22|19868.22|10
1731224000000|2024-11-10 07:33:20|19949.82|19869.82|19948.72|19868.72|19950.19|19870.19|19948.67|19868.67|10
1731224010000|2024-11-10 07:33:30|19948.45|19868.45|19948.2|19868.2|19949.19|19869.19|19948.2|19868.2|9
1731224020000|2024-11-10 07:33:40|19948|19868|19945.87|19865.87|19948|19868|19945.85|19865.85|10
1731224030000|2024-11-10 07:33:50|19945.62|19865.62|19945.58|19865.58|19945.83|19865.83|19945.53|19865.53|9
1731224040000|2024-11-10 07:34:00|19945.57|19865.57|19947.88|19867.88|19948.09|19868.09|19945.54|19865.54|10
1731224050000|2024-11-10 07:34:10|19947.75|19867.75|19946.67|19866.67|19948.18|19868.18|19946.67|19866.67|10
1731224060000|2024-11-10 07:34:20|19945.61|19865.61|19950.51|19870.51|19950.51|19870.51|19945.61|19865.61|10
1731224070000|2024-11-10 07:34:30|19951.45|19871.45|19952.83|19872.83|19953.03|19873.03|19950.89|19870.89|10
1731224080000|2024-11-10 07:34:40|19953.48|19873.48|19953.31|19873.31|19953.79|19873.79|19953.18|19873.18|10
1731224090000|2024-11-10 07:34:50|19953.87|19873.87|19953.61|19873.61|19954.16|19874.16|19953.61|19873.61|10
1731224100000|2024-11-10 07:35:00|19953.18|19873.18|19948.15|19868.15|19953.57|19873.57|19947.1|19867.1|10
1731224110000|2024-11-10 07:35:10|19948.12|19868.12|19947.41|19867.41|19948.12|19868.12|19945.98|19865.98|10
1731224120000|2024-11-10 07:35:20|19947.19|19867.19|19949.59|19869.59|19949.94|19869.94|19947.13|19867.13|10
1731224130000|2024-11-10 07:35:30|19950.63|19870.63|19951.02|19871.02|19951.18|19871.18|19950.16|19870.16|10
1731224140000|2024-11-10 07:35:40|19951.04|19871.04|19953.86|19873.86|19953.86|19873.86|19950.67|19870.67|8
1731224150000|2024-11-10 07:35:50|19953.97|19873.97|19955.13|19875.13|19955.19|19875.19|19953.5|19873.5|10
1731224160000|2024-11-10 07:36:00|19955.19|19875.19|19957.46|19877.46|19957.46|19877.46|19954.71|19874.71|10
1731224170000|2024-11-10 07:36:10|19958.26|19878.26|19964.12|19884.12|19964.33|19884.33|19958.26|19878.26|10
1731224180000|2024-11-10 07:36:20|19964.14|19884.14|19965.82|19885.82|19966.04|19886.04|19963.92|19883.92|10
1731224190000|2024-11-10 07:36:30|19965.85|19885.85|19965.94|19885.94|19966.1|19886.1|19965.04|19885.04|10
1731224200000|2024-11-10 07:36:40|19965.74|19885.74|19963.24|19883.24|19965.74|19885.74|19963.24|19883.24|9
1731224210000|2024-11-10 07:36:50|19963.14|19883.14|19962.68|19882.68|19963.14|19883.14|19962.07|19882.07|10
1731224220000|2024-11-10 07:37:00|19962.75|19882.75|19963.21|19883.21|19963.42|19883.42|19962.75|19882.75|9
1731224230000|2024-11-10 07:37:10|19963.34|19883.34|19963.12|19883.12|19963.34|19883.34|19962.72|19882.72|10
1731224240000|2024-11-10 07:37:20|19963.03|19883.03|19965.41|19885.41|19965.41|19885.41|19963.03|19883.03|9
1731224250000|2024-11-10 07:37:30|19965.97|19885.97|19969.02|19889.02|19969.02|19889.02|19965.97|19885.97|10
1731224260000|2024-11-10 07:37:40|19969.15|19889.15|19969.81|19889.81|19970.02|19890.02|19968.87|19888.87|10
1731224270000|2024-11-10 07:37:50|19969.83|19889.83|19972.88|19892.88|19972.88|19892.88|19969.61|19889.61|9
1731224280000|2024-11-10 07:38:00|19973.27|19893.27|19972.02|19892.02|19973.27|19893.27|19972.02|19892.02|10
1731224290000|2024-11-10 07:38:10|19971.95|19891.95|19969.96|19889.96|19972.54|19892.54|19969.96|19889.96|10
1731224300000|2024-11-10 07:38:20|19969.39|19889.39|19966.21|19886.21|19969.7|19889.7|19966.21|19886.21|10
1731224310000|2024-11-10 07:38:30|19966.53|19886.53|19968.47|19888.47|19968.56|19888.56|19966.53|19886.53|9
1731224320000|2024-11-10 07:38:40|19968.62|19888.62|19968.76|19888.76|19969.34|19889.34|19968.62|19888.62|10
1731224330000|2024-11-10 07:38:50|19969.61|19889.61|19965.68|19885.68|19969.61|19889.61|19965.68|19885.68|10
1731224340000|2024-11-10 07:39:00|19965.6|19885.6|19965.86|19885.86|19966.22|19886.22|19965.34|19885.34|10
1731224350000|2024-11-10 07:39:10|19964.78|19884.78|19962.31|19882.31|19964.78|19884.78|19962.31|19882.31|10
1731224360000|2024-11-10 07:39:20|19961.65|19881.65|19963.62|19883.62|19964.02|19884.02|19961.16|19881.16|10
1731224370000|2024-11-10 07:39:30|19963.86|19883.86|19962.11|19882.11|19964.1|19884.1|19962.11|19882.11|10
1731224380000|2024-11-10 07:39:40|19962.54|19882.54|19953.48|19873.48|19962.54|19882.54|19953.48|19873.48|9
1731224390000|2024-11-10 07:39:50|19951.87|19871.87|19944.18|19864.18|19951.87|19871.87|19944.18|19864.18|10
1731224400000|2024-11-10 07:40:00|19944.37|19864.37|19937.91|19857.91|19944.37|19864.37|19937.91|19857.91|10
1731224410000|2024-11-10 07:40:10|19937.27|19857.27|19936.59|19856.59|19937.27|19857.27|19935.81|19855.81|9
1731224420000|2024-11-10 07:40:20|19939.31|19859.31|19944.26|19864.26|19944.26|19864.26|19939.31|19859.31|10
1731224430000|2024-11-10 07:40:30|19944.05|19864.05|19943.05|19863.05|19944.05|19864.05|19943.02|19863.02|10
1731224440000|2024-11-10 07:40:40|19943.72|19863.72|19943.14|19863.14|19943.83|19863.83|19943.14|19863.14|10
1731224450000|2024-11-10 07:40:50|19943.13|19863.13|19943.27|19863.27|19943.7|19863.7|19943.01|19863.01|9
1731224460000|2024-11-10 07:41:00|19943.45|19863.45|19944.3|19864.3|19945.15|19865.15|19943.45|19863.45|10
1731224470000|2024-11-10 07:41:10|19944.36|19864.36|19943.48|19863.48|19944.97|19864.97|19943.35|19863.35|10
1731224480000|2024-11-10 07:41:20|19943.21|19863.21|19940.63|19860.63|19943.21|19863.21|19940.44|19860.44|10
1731224490000|2024-11-10 07:41:30|19940.4|19860.4|19940.41|19860.41|19940.64|19860.64|19939.93|19859.93|10
1731224500000|2024-11-10 07:41:40|19940.36|19860.36|19939.5|19859.5|19940.36|19860.36|19939.46|19859.46|10
1731224510000|2024-11-10 07:41:50|19939.44|19859.44|19940.98|19860.98|19940.98|19860.98|19939.44|19859.44|10
1731224520000|2024-11-10 07:42:00|19940.67|19860.67|19940.64|19860.64|19940.84|19860.84|19940.42|19860.42|10
1731224530000|2024-11-10 07:42:10|19940.61|19860.61|19943.12|19863.12|19943.12|19863.12|19940.1|19860.1|10
1731224540000|2024-11-10 07:42:20|19943.24|19863.24|19945.16|19865.16|19945.16|19865.16|19942.38|19862.38|10
1731224550000|2024-11-10 07:42:30|19945.47|19865.47|19945.48|19865.48|19945.48|19865.48|19944.95|19864.95|10
1731224560000|2024-11-10 07:42:40|19945.37|19865.37|19945.05|19865.05|19945.37|19865.37|19944.51|19864.51|10
1731224570000|2024-11-10 07:42:50|19945.04|19865.04|19945.08|19865.08|19945.4|19865.4|19944.91|19864.91|10
1731224580000|2024-11-10 07:43:00|19944.87|19864.87|19945.2|19865.2|19945.31|19865.31|19944.67|19864.67|10
1731224590000|2024-11-10 07:43:10|19945.11|19865.11|19945.55|19865.55|19945.55|19865.55|19943.95|19863.95|10
1731224600000|2024-11-10 07:43:20|19945.59|19865.59|19948.97|19868.97|19949.01|19869.01|19945.59|19865.59|10
1731224610000|2024-11-10 07:43:30|19949.02|19869.02|19950.09|19870.09|19950.44|19870.44|19948.2|19868.2|10
1731224620000|2024-11-10 07:43:40|19949.27|19869.27|19950.93|19870.93|19950.96|19870.96|19949.27|19869.27|10
1731224630000|2024-11-10 07:43:50|19951.05|19871.05|19951.04|19871.04|19951.61|19871.61|19950.89|19870.89|10
1731224640000|2024-11-10 07:44:00|19950.97|19870.97|19950.8|19870.8|19951.4|19871.4|19950.8|19870.8|10
1731224650000|2024-11-10 07:44:10|19950.81|19870.81|19951.24|19871.24|19952.57|19872.57|19950.81|19870.81|10
1731224660000|2024-11-10 07:44:20|19951.14|19871.14|19950.4|19870.4|19951.14|19871.14|19950.4|19870.4|9
1731224670000|2024-11-10 07:44:30|19950.41|19870.41|19948.77|19868.77|19950.41|19870.41|19948.77|19868.77|10
1731224680000|2024-11-10 07:44:40|19948.83|19868.83|19948.03|19868.03|19949.67|19869.67|19948.03|19868.03|10
1731224690000|2024-11-10 07:44:50|19947.59|19867.59|19948.05|19868.05|19948.05|19868.05|19947.28|19867.28|9
1731224700000|2024-11-10 07:45:00|19948.09|19868.09|19945.65|19865.65|19948.09|19868.09|19945.56|19865.56|10
1731224710000|2024-11-10 07:45:10|19945.45|19865.45|19946.51|19866.51|19947.01|19867.01|19945.45|19865.45|10
1731224720000|2024-11-10 07:45:20|19944.73|19864.73|19946.68|19866.68|19946.89|19866.89|19944.73|19864.73|10
1731224730000|2024-11-10 07:45:30|19946.86|19866.86|19947.15|19867.15|19947.15|19867.15|19945.29|19865.29|10
1731224740000|2024-11-10 07:45:40|19947.1|19867.1|19943.23|19863.23|19948.23|19868.23|19943.23|19863.23|9
1731224750000|2024-11-10 07:45:50|19944.84|19864.84|19944.49|19864.49|19945.67|19865.67|19944.49|19864.49|10
1731224760000|2024-11-10 07:46:00|19944.39|19864.39|19944.21|19864.21|19944.67|19864.67|19943.77|19863.77|10
1731224770000|2024-11-10 07:46:10|19944.86|19864.86|19948.18|19868.18|19948.22|19868.22|19944.86|19864.86|10
1731224780000|2024-11-10 07:46:20|19948.64|19868.64|19947.22|19867.22|19948.64|19868.64|19947.22|19867.22|10
1731224790000|2024-11-10 07:46:30|19946.96|19866.96|19946.65|19866.65|19947.26|19867.26|19946.65|19866.65|10
1731224800000|2024-11-10 07:46:40|19946.77|19866.77|19944.68|19864.68|19946.77|19866.77|19944.68|19864.68|10
1731224810000|2024-11-10 07:46:50|19944.63|19864.63|19945.39|19865.39|19945.39|19865.39|19944.63|19864.63|9
1731224820000|2024-11-10 07:47:00|19945.42|19865.42|19946.55|19866.55|19947.05|19867.05|19945.42|19865.42|9
1731224830000|2024-11-10 07:47:10|19948.12|19868.12|19950.23|19870.23|19950.35|19870.35|19948.02|19868.02|10
1731224840000|2024-11-10 07:47:20|19950.42|19870.42|19950.69|19870.69|19950.69|19870.69|19949.4|19869.4|9
1731224850000|2024-11-10 07:47:30|19950.41|19870.41|19949.24|19869.24|19950.53|19870.53|19949.24|19869.24|9
1731224860000|2024-11-10 07:47:40|19949.1|19869.1|19949.56|19869.56|19949.96|19869.96|19948.95|19868.95|9
1731224870000|2024-11-10 07:47:50|19949.59|19869.59|19948.55|19868.55|19950.28|19870.28|19948.51|19868.51|9
1731224880000|2024-11-10 07:48:00|19947.31|19867.31|19943.25|19863.25|19947.31|19867.31|19943.17|19863.17|10
1731224890000|2024-11-10 07:48:10|19942.86|19862.86|19941.56|19861.56|19942.86|19862.86|19941.56|19861.56|9
1731224900000|2024-11-10 07:48:20|19941.38|19861.38|19939.24|19859.24|19941.47|19861.47|19939.24|19859.24|10
1731224910000|2024-11-10 07:48:30|19939.18|19859.18|19935.17|19855.17|19939.18|19859.18|19935.17|19855.17|10
1731224920000|2024-11-10 07:48:40|19934.92|19854.92|19934.01|19854.01|19935.73|19855.73|19933.83|19853.83|10
1731224930000|2024-11-10 07:48:50|19934.27|19854.27|19934.3|19854.3|19934.4|19854.4|19933.52|19853.52|10
1731224940000|2024-11-10 07:49:00|19934.55|19854.55|19932.93|19852.93|19934.55|19854.55|19932.93|19852.93|10
1731224950000|2024-11-10 07:49:10|19932.11|19852.11|19932.81|19852.81|19933.15|19853.15|19931.84|19851.84|10
1731224960000|2024-11-10 07:49:20|19933.17|19853.17|19931.9|19851.9|19933.17|19853.17|19931.65|19851.65|10
1731224970000|2024-11-10 07:49:30|19928.87|19848.87|19925.76|19845.76|19928.87|19848.87|19925.76|19845.76|10
1731224980000|2024-11-10 07:49:40|19924.84|19844.84|19923.42|19843.42|19924.84|19844.84|19922.44|19842.44|10
1731224990000|2024-11-10 07:49:50|19923.58|19843.58|19919.43|19839.43|19923.71|19843.71|19919.43|19839.43|10
1731225000000|2024-11-10 07:50:00|19919.57|19839.57|19920.74|19840.74|19920.86|19840.86|19919.48|19839.48|10
1731225010000|2024-11-10 07:50:10|19921.01|19841.01|19921.58|19841.58|19922.23|19842.23|19921.01|19841.01|10
1731225020000|2024-11-10 07:50:20|19921.79|19841.79|19920.83|19840.83|19922.97|19842.97|19920.83|19840.83|10
1731225030000|2024-11-10 07:50:30|19920.94|19840.94|19924.62|19844.62|19924.62|19844.62|19920.8|19840.8|10
1731225040000|2024-11-10 07:50:40|19924.76|19844.76|19925.16|19845.16|19925.44|19845.44|19924.76|19844.76|10
1731225050000|2024-11-10 07:50:50|19925.04|19845.04|19927.96|19847.96|19928.72|19848.72|19925.04|19845.04|10
1731225060000|2024-11-10 07:51:00|19928.04|19848.04|19927.75|19847.75|19928.7|19848.7|19927.59|19847.59|10
1731225070000|2024-11-10 07:51:10|19927.29|19847.29|19931.78|19851.78|19931.78|19851.78|19924.68|19844.68|10
1731225080000|2024-11-10 07:51:20|19931.76|19851.76|19933.18|19853.18|19933.18|19853.18|19931.75|19851.75|9
1731225090000|2024-11-10 07:51:30|19933.32|19853.32|19932.18|19852.18|19933.32|19853.32|19932.05|19852.05|10
1731225100000|2024-11-10 07:51:40|19932.26|19852.26|19932.44|19852.44|19932.7|19852.7|19931.89|19851.89|10
1731225110000|2024-11-10 07:51:50|19934.76|19854.76|19937.62|19857.62|19937.62|19857.62|19934.76|19854.76|9
1731225120000|2024-11-10 07:52:00|19938.13|19858.13|19942.33|19862.33|19942.33|19862.33|19938.13|19858.13|10
1731225130000|2024-11-10 07:52:10|19942.16|19862.16|19942.85|19862.85|19943.15|19863.15|19940.91|19860.91|10
1731225140000|2024-11-10 07:52:20|19942.95|19862.95|19941.86|19861.86|19943.41|19863.41|19941.39|19861.39|10
1731225150000|2024-11-10 07:52:30|19941.95|19861.95|19940.66|19860.66|19941.95|19861.95|19940.12|19860.12|10
1731225160000|2024-11-10 07:52:40|19939.31|19859.31|19935.4|19855.4|19939.31|19859.31|19935.4|19855.4|10
1731225170000|2024-11-10 07:52:50|19934.91|19854.91|19935.89|19855.89|19935.89|19855.89|19934.52|19854.52|10
1731225180000|2024-11-10 07:53:00|19936.1|19856.1|19937.56|19857.56|19937.56|19857.56|19934.31|19854.31|10
1731225190000|2024-11-10 07:53:10|19937.73|19857.73|19935.52|19855.52|19937.73|19857.73|19935.52|19855.52|10
1731225200000|2024-11-10 07:53:20|19935.12|19855.12|19935.96|19855.96|19936.51|19856.51|19935.12|19855.12|10
1731225210000|2024-11-10 07:53:30|19935.73|19855.73|19933.12|19853.12|19936.27|19856.27|19932.63|19852.63|10
1731225220000|2024-11-10 07:53:40|19933.18|19853.18|19932.6|19852.6|19933.25|19853.25|19932.53|19852.53|10
1731225230000|2024-11-10 07:53:50|19932.58|19852.58|19933.63|19853.63|19933.63|19853.63|19932.58|19852.58|10
1731225240000|2024-11-10 07:54:00|19933.91|19853.91|19936.15|19856.15|19936.15|19856.15|19933.91|19853.91|10
1731225250000|2024-11-10 07:54:10|19936.08|19856.08|19935.63|19855.63|19936.08|19856.08|19935.26|19855.26|10
1731225260000|2024-11-10 07:54:20|19935.65|19855.65|19934.54|19854.54|19935.86|19855.86|19934.37|19854.37|10
1731225270000|2024-11-10 07:54:30|19933.89|19853.89|19935.37|19855.37|19935.37|19855.37|19933.89|19853.89|8
1731225280000|2024-11-10 07:54:40|19936.36|19856.36|19934.47|19854.47|19936.42|19856.42|19934.41|19854.41|9
1731225290000|2024-11-10 07:54:50|19933.86|19853.86|19936.5|19856.5|19936.5|19856.5|19933.86|19853.86|10
1731225300000|2024-11-10 07:55:00|19936.14|19856.14|19936.62|19856.62|19936.77|19856.77|19936.14|19856.14|10
1731225310000|2024-11-10 07:55:10|19938.84|19858.84|19938.84|19858.84|19939.01|19859.01|19938.47|19858.47|10
1731225320000|2024-11-10 07:55:20|19939.32|19859.32|19940.74|19860.74|19941.12|19861.12|19938.48|19858.48|10
1731225330000|2024-11-10 07:55:30|19941.1|19861.1|19944.51|19864.51|19944.51|19864.51|19941.1|19861.1|10
1731225340000|2024-11-10 07:55:40|19944.29|19864.29|19946.28|19866.28|19946.36|19866.36|19944.29|19864.29|10
1731225350000|2024-11-10 07:55:50|19944.59|19864.59|19942.18|19862.18|19944.81|19864.81|19942.18|19862.18|10
1731225360000|2024-11-10 07:56:00|19941.67|19861.67|19940.71|19860.71|19942.07|19862.07|19940.68|19860.68|10
1731225370000|2024-11-10 07:56:10|19940|19860|19936.78|19856.78|19940|19860|19936.58|19856.58|10
1731225380000|2024-11-10 07:56:20|19936.74|19856.74|19936.32|19856.32|19936.74|19856.74|19936.25|19856.25|10
1731225390000|2024-11-10 07:56:30|19937.32|19857.32|19937.22|19857.22|19937.85|19857.85|19936.86|19856.86|10
1731225400000|2024-11-10 07:56:40|19937.24|19857.24|19938|19858|19938.07|19858.07|19937.24|19857.24|10
1731225410000|2024-11-10 07:56:50|19937.85|19857.85|19938.92|19858.92|19939.35|19859.35|19937.85|19857.85|10
1731225420000|2024-11-10 07:57:00|19939.2|19859.2|19939.72|19859.72|19939.98|19859.98|19938.83|19858.83|10
1731225430000|2024-11-10 07:57:10|19937.82|19857.82|19936.35|19856.35|19938.3|19858.3|19936.35|19856.35|10
1731225440000|2024-11-10 07:57:20|19936.36|19856.36|19937.63|19857.63|19937.63|19857.63|19936.36|19856.36|9
1731225450000|2024-11-10 07:57:30|19937.79|19857.79|19935.65|19855.65|19937.86|19857.86|19935.65|19855.65|10
1731225460000|2024-11-10 07:57:40|19935.07|19855.07|19934.66|19854.66|19935.32|19855.32|19934.07|19854.07|10
1731225470000|2024-11-10 07:57:50|19934.65|19854.65|19933.35|19853.35|19935.25|19855.25|19933.35|19853.35|10
1731225480000|2024-11-10 07:58:00|19933.07|19853.07|19935.67|19855.67|19935.67|19855.67|19932.21|19852.21|10
1731225490000|2024-11-10 07:58:10|19936|19856|19936.36|19856.36|19936.36|19856.36|19935.31|19855.31|10
1731225500000|2024-11-10 07:58:20|19936.03|19856.03|19934.21|19854.21|19936.03|19856.03|19934.21|19854.21|10
1731225510000|2024-11-10 07:58:30|19933.24|19853.24|19932.42|19852.42|19933.24|19853.24|19932.21|19852.21|10
1731225520000|2024-11-10 07:58:40|19932.4|19852.4|19930.19|19850.19|19932.4|19852.4|19930.19|19850.19|10
1731225530000|2024-11-10 07:58:50|19929.58|19849.58|19929.5|19849.5|19930.43|19850.43|19928.97|19848.97|10
1731225540000|2024-11-10 07:59:00|19930.06|19850.06|19931.06|19851.06|19931.06|19851.06|19929.83|19849.83|10
1731225550000|2024-11-10 07:59:10|19931.16|19851.16|19928.52|19848.52|19931.16|19851.16|19928.52|19848.52|10
1731225560000|2024-11-10 07:59:20|19929.57|19849.57|19930.05|19850.05|19930.05|19850.05|19929.23|19849.23|9
1731225570000|2024-11-10 07:59:30|19930.36|19850.36|19929.15|19849.15|19930.5|19850.5|19929.15|19849.15|10
1731225580000|2024-11-10 07:59:40|19928.69|19848.69|19929.74|19849.74|19930.1|19850.1|19928.6|19848.6|10
1731225590000|2024-11-10 07:59:50|19929.34|19849.34|19929.1|19849.1|19929.85|19849.85|19928.78|19848.78|10
1731225600000|2024-11-10 08:00:00|19929.25|19849.25|19928.27|19848.27|19930.92|19850.92|19927.47|19847.47|10
1731225610000|2024-11-10 08:00:10|19928.63|19848.63|19929.17|19849.17|19930.2|19850.2|19928.45|19848.45|8
1731225620000|2024-11-10 08:00:20|19929.27|19849.27|19931.5|19851.5|19931.5|19851.5|19929.27|19849.27|10
1731225630000|2024-11-10 08:00:30|19931.78|19851.78|19934.4|19854.4|19934.4|19854.4|19931.78|19851.78|10
1731225640000|2024-11-10 08:00:40|19933.92|19853.92|19935.18|19855.18|19935.18|19855.18|19932.14|19852.14|10
1731225650000|2024-11-10 08:00:50|19936.31|19856.31|19940.54|19860.54|19940.89|19860.89|19936.31|19856.31|10
1731225660000|2024-11-10 08:01:00|19939.8|19859.8|19940.05|19860.05|19940.05|19860.05|19939.14|19859.14|10
1731225670000|2024-11-10 08:01:10|19940.66|19860.66|19935.8|19855.8|19940.66|19860.66|19935.66|19855.66|10
1731225680000|2024-11-10 08:01:20|19935.93|19855.93|19939.36|19859.36|19939.47|19859.47|19935.93|19855.93|10
1731225690000|2024-11-10 08:01:30|19939.87|19859.87|19944.2|19864.2|19944.2|19864.2|19939.87|19859.87|10
1731225700000|2024-11-10 08:01:40|19945.9|19865.9|19950.61|19870.61|19950.61|19870.61|19945.9|19865.9|10
1731225710000|2024-11-10 08:01:50|19951.02|19871.02|19952.48|19872.48|19953.13|19873.13|19951.02|19871.02|9
1731225720000|2024-11-10 08:02:00|19952.42|19872.42|19951.49|19871.49|19952.47|19872.47|19951.21|19871.21|10
1731225730000|2024-11-10 08:02:10|19951.51|19871.51|19952.18|19872.18|19952.69|19872.69|19951.51|19871.51|10
1731225740000|2024-11-10 08:02:20|19952.3|19872.3|19950.93|19870.93|19952.44|19872.44|19950.89|19870.89|10
1731225750000|2024-11-10 08:02:30|19953.38|19873.38|19953.02|19873.02|19954.91|19874.91|19953.02|19873.02|10
1731225760000|2024-11-10 08:02:40|19952.97|19872.97|19953.24|19873.24|19953.24|19873.24|19952.41|19872.41|10
1731225770000|2024-11-10 08:02:50|19954.26|19874.26|19954.1|19874.1|19956.11|19876.11|19954.05|19874.05|10
1731225780000|2024-11-10 08:03:00|19954.01|19874.01|19951.09|19871.09|19954.01|19874.01|19950.95|19870.95|10
1731225790000|2024-11-10 08:03:10|19952.2|19872.2|19955.14|19875.14|19955.14|19875.14|19951.76|19871.76|10
1731225800000|2024-11-10 08:03:20|19955.65|19875.65|19951.09|19871.09|19955.65|19875.65|19950.13|19870.13|9
1731225810000|2024-11-10 08:03:30|19950.93|19870.93|19952.35|19872.35|19952.35|19872.35|19950.93|19870.93|10
1731225820000|2024-11-10 08:03:40|19952.32|19872.32|19950.76|19870.76|19952.32|19872.32|19950.67|19870.67|10
1731225830000|2024-11-10 08:03:50|19950.96|19870.96|19951.07|19871.07|19951.57|19871.57|19950.96|19870.96|10
1731225840000|2024-11-10 08:04:00|19951.1|19871.1|19943.24|19863.24|19951.1|19871.1|19943.24|19863.24|10
1731225850000|2024-11-10 08:04:10|19943.27|19863.27|19939.72|19859.72|19943.27|19863.27|19939.72|19859.72|10
1731225860000|2024-11-10 08:04:20|19939.59|19859.59|19939.85|19859.85|19941.7|19861.7|19939.59|19859.59|10
1731225870000|2024-11-10 08:04:30|19940.17|19860.17|19941.56|19861.56|19941.97|19861.97|19940.17|19860.17|10
1731225880000|2024-11-10 08:04:40|19942.05|19862.05|19941.57|19861.57|19942.05|19862.05|19941.3|19861.3|10
1731225890000|2024-11-10 08:04:50|19941.49|19861.49|19942.86|19862.86|19942.91|19862.91|19941.4|19861.4|10
1731225900000|2024-11-10 08:05:00|19945.08|19865.08|19947.89|19867.89|19947.89|19867.89|19945.08|19865.08|10
1731225910000|2024-11-10 08:05:10|19947.3|19867.3|19946.12|19866.12|19947.84|19867.84|19946.12|19866.12|10
1731225920000|2024-11-10 08:05:20|19945.59|19865.59|19944.79|19864.79|19945.69|19865.69|19944.55|19864.55|10
1731225930000|2024-11-10 08:05:30|19945|19865|19944.7|19864.7|19945.19|19865.19|19943.78|19863.78|10
1731225940000|2024-11-10 08:05:40|19944.64|19864.64|19946.4|19866.4|19946.4|19866.4|19944.34|19864.34|10
1731225950000|2024-11-10 08:05:50|19946.24|19866.24|19948.09|19868.09|19948.35|19868.35|19946.24|19866.24|10
1731225960000|2024-11-10 08:06:00|19948.39|19868.39|19949.98|19869.98|19949.98|19869.98|19948.32|19868.32|10
1731225970000|2024-11-10 08:06:10|19949.49|19869.49|19950.06|19870.06|19950.39|19870.39|19949.29|19869.29|10
1731225980000|2024-11-10 08:06:20|19951.35|19871.35|19948.94|19868.94|19951.35|19871.35|19948.94|19868.94|10
1731225990000|2024-11-10 08:06:30|19948.83|19868.83|19950.54|19870.54|19950.54|19870.54|19948.69|19868.69|9
1731226000000|2024-11-10 08:06:40|19951.21|19871.21|19952.16|19872.16|19952.52|19872.52|19950.6|19870.6|9
1731226010000|2024-11-10 08:06:50|19952.28|19872.28|19954.14|19874.14|19954.23|19874.23|19952.28|19872.28|9
1731226020000|2024-11-10 08:07:00|19953.73|19873.73|19955.7|19875.7|19955.7|19875.7|19953.73|19873.73|10
1731226030000|2024-11-10 08:07:10|19956.46|19876.46|19959.21|19879.21|19959.33|19879.33|19956.38|19876.38|10
1731226040000|2024-11-10 08:07:20|19959.6|19879.6|19961.72|19881.72|19962.85|19882.85|19959.6|19879.6|10
1731226050000|2024-11-10 08:07:30|19961.2|19881.2|19959.7|19879.7|19961.2|19881.2|19959.46|19879.46|10
1731226060000|2024-11-10 08:07:40|19959.72|19879.72|19957.67|19877.67|19959.72|19879.72|19957.67|19877.67|10
1731226070000|2024-11-10 08:07:50|19957.47|19877.47|19957.74|19877.74|19958.26|19878.26|19957.44|19877.44|10
1731226080000|2024-11-10 08:08:00|19957.41|19877.41|19957.22|19877.22|19957.41|19877.41|19956.65|19876.65|10
1731226090000|2024-11-10 08:08:10|19956.65|19876.65|19956.22|19876.22|19956.9|19876.9|19955.04|19875.04|10
1731226100000|2024-11-10 08:08:20|19955.79|19875.79|19957|19877|19957.14|19877.14|19955.73|19875.73|9
1731226110000|2024-11-10 08:08:30|19956.15|19876.15|19957.65|19877.65|19957.98|19877.98|19956.15|19876.15|10
1731226120000|2024-11-10 08:08:40|19957.49|19877.49|19955.9|19875.9|19957.49|19877.49|19955.9|19875.9|10
1731226130000|2024-11-10 08:08:50|19955.64|19875.64|19955.59|19875.59|19955.94|19875.94|19955.29|19875.29|10
1731226140000|2024-11-10 08:09:00|19955.61|19875.61|19954.91|19874.91|19956.5|19876.5|19954.91|19874.91|10
1731226150000|2024-11-10 08:09:10|19954.89|19874.89|19955.74|19875.74|19955.74|19875.74|19954.67|19874.67|10
1731226160000|2024-11-10 08:09:20|19955.62|19875.62|19955.55|19875.55|19956.51|19876.51|19955.51|19875.51|10
1731226170000|2024-11-10 08:09:30|19955.65|19875.65|19955.84|19875.84|19957.59|19877.59|19955.51|19875.51|10
1731226180000|2024-11-10 08:09:40|19955.9|19875.9|19956.82|19876.82|19956.91|19876.91|19955.9|19875.9|10
1731226190000|2024-11-10 08:09:50|19956.69|19876.69|19955.9|19875.9|19956.69|19876.69|19955.33|19875.33|10
1731226200000|2024-11-10 08:10:00|19954.74|19874.74|19954.45|19874.45|19955.43|19875.43|19954.45|19874.45|9
1731226210000|2024-11-10 08:10:10|19954.9|19874.9|19953.77|19873.77|19955.2|19875.2|19953.74|19873.74|10
1731226220000|2024-11-10 08:10:20|19953.78|19873.78|19951.42|19871.42|19953.78|19873.78|19951.42|19871.42|9
1731226230000|2024-11-10 08:10:30|19949.8|19869.8|19947.22|19867.22|19949.8|19869.8|19947.22|19867.22|10
1731226240000|2024-11-10 08:10:40|19947.21|19867.21|19948.76|19868.76|19948.76|19868.76|19947.21|19867.21|9
1731226250000|2024-11-10 08:10:50|19948.61|19868.61|19948.79|19868.79|19949.59|19869.59|19948.61|19868.61|10
1731226260000|2024-11-10 08:11:00|19948.97|19868.97|19948.35|19868.35|19948.97|19868.97|19947.56|19867.56|9
1731226270000|2024-11-10 08:11:10|19948.61|19868.61|19950.29|19870.29|19950.89|19870.89|19948.61|19868.61|10
1731226280000|2024-11-10 08:11:20|19950.54|19870.54|19952.05|19872.05|19953.48|19873.48|19950.54|19870.54|10
1731226290000|2024-11-10 08:11:30|19952.34|19872.34|19953.57|19873.57|19953.57|19873.57|19952.34|19872.34|10
1731226300000|2024-11-10 08:11:40|19954.97|19874.97|19963.64|19883.64|19964.32|19884.32|19954.97|19874.97|10
1731226310000|2024-11-10 08:11:50|19964.18|19884.18|19962.91|19882.91|19964.62|19884.62|19962.91|19882.91|10
1731226320000|2024-11-10 08:12:00|19962.78|19882.78|19962.51|19882.51|19962.78|19882.78|19961.85|19881.85|10
1731226330000|2024-11-10 08:12:10|19961.79|19881.79|19957.68|19877.68|19961.79|19881.79|19957.68|19877.68|10
1731226340000|2024-11-10 08:12:20|19958.03|19878.03|19955.58|19875.58|19958.32|19878.32|19955.58|19875.58|10
1731226350000|2024-11-10 08:12:30|19955.62|19875.62|19955.81|19875.81|19956.02|19876.02|19955.22|19875.22|10
1731226360000|2024-11-10 08:12:40|19955.9|19875.9|19955.1|19875.1|19955.9|19875.9|19955.1|19875.1|10
1731226370000|2024-11-10 08:12:50|19954.91|19874.91|19948.37|19868.37|19954.91|19874.91|19948.37|19868.37|10
1731226380000|2024-11-10 08:13:00|19947.81|19867.81|19945.6|19865.6|19947.81|19867.81|19945.41|19865.41|10
1731226390000|2024-11-10 08:13:10|19944.78|19864.78|19947.28|19867.28|19947.36|19867.36|19944.78|19864.78|10
1731226400000|2024-11-10 08:13:20|19946.8|19866.8|19946.29|19866.29|19946.8|19866.8|19945.98|19865.98|8
1731226410000|2024-11-10 08:13:30|19946.79|19866.79|19949.51|19869.51|19949.51|19869.51|19946.79|19866.79|10
1731226420000|2024-11-10 08:13:40|19949.81|19869.81|19950.97|19870.97|19951.11|19871.11|19949.81|19869.81|10
1731226430000|2024-11-10 08:13:50|19951.14|19871.14|19951.13|19871.13|19951.36|19871.36|19950.82|19870.82|10
1731226440000|2024-11-10 08:14:00|19949.71|19869.71|19948.33|19868.33|19949.71|19869.71|19946.87|19866.87|10
1731226450000|2024-11-10 08:14:10|19948.21|19868.21|19948.21|19868.21|19948.26|19868.26|19947.69|19867.69|10
1731226460000|2024-11-10 08:14:20|19948.1|19868.1|19946.65|19866.65|19948.14|19868.14|19946.47|19866.47|10
1731226470000|2024-11-10 08:14:30|19946.39|19866.39|19943.66|19863.66|19946.77|19866.77|19943.66|19863.66|10
1731226480000|2024-11-10 08:14:40|19943.62|19863.62|19944.87|19864.87|19945.75|19865.75|19943.62|19863.62|10
1731226490000|2024-11-10 08:14:50|19944.75|19864.75|19942.64|19862.64|19944.75|19864.75|19942.21|19862.21|9
1731226500000|2024-11-10 08:15:00|19942.4|19862.4|19940.99|19860.99|19942.4|19862.4|19940.99|19860.99|10
1731226510000|2024-11-10 08:15:10|19940.95|19860.95|19940.66|19860.66|19941.07|19861.07|19940.36|19860.36|10
1731226520000|2024-11-10 08:15:20|19940.45|19860.45|19936.87|19856.87|19940.7|19860.7|19936.45|19856.45|9
1731226530000|2024-11-10 08:15:30|19936.71|19856.71|19934.63|19854.63|19936.73|19856.73|19933.98|19853.98|10
1731226540000|2024-11-10 08:15:40|19933.52|19853.52|19934.41|19854.41|19934.57|19854.57|19933.52|19853.52|8
1731226550000|2024-11-10 08:15:50|19934.11|19854.11|19932.77|19852.77|19934.11|19854.11|19932.59|19852.59|10
1731226560000|2024-11-10 08:16:00|19932.66|19852.66|19932|19852|19934.93|19854.93|19931.99|19851.99|10
1731226570000|2024-11-10 08:16:10|19932.31|19852.31|19930.76|19850.76|19932.38|19852.38|19930.76|19850.76|10
1731226580000|2024-11-10 08:16:20|19930.86|19850.86|19933.39|19853.39|19933.58|19853.58|19930.86|19850.86|10
1731226590000|2024-11-10 08:16:30|19933.89|19853.89|19933.2|19853.2|19934.17|19854.17|19932.93|19852.93|10
1731226600000|2024-11-10 08:16:40|19933.09|19853.09|19930.46|19850.46|19933.09|19853.09|19930.46|19850.46|10
1731226610000|2024-11-10 08:16:50|19930.62|19850.62|19930.12|19850.12|19930.72|19850.72|19929.75|19849.75|10
1731226620000|2024-11-10 08:17:00|19929.22|19849.22|19929.78|19849.78|19929.78|19849.78|19929.22|19849.22|2
1731226630000|2024-11-10 08:17:10|19926.71|19846.71|19925.87|19845.87|19927.3|19847.3|19925.25|19845.25|10
1731226640000|2024-11-10 08:17:20|19925.84|19845.84|19925.51|19845.51|19925.96|19845.96|19924.8|19844.8|10
1731226650000|2024-11-10 08:17:30|19925.8|19845.8|19921.55|19841.55|19925.8|19845.8|19921.55|19841.55|10
1731226660000|2024-11-10 08:17:40|19921.68|19841.68|19921.34|19841.34|19922.04|19842.04|19920.37|19840.37|10
1731226670000|2024-11-10 08:17:50|19921.24|19841.24|19921.25|19841.25|19922.55|19842.55|19920.94|19840.94|10
1731226680000|2024-11-10 08:18:00|19921.31|19841.31|19923.66|19843.66|19924.06|19844.06|19921.31|19841.31|10
1731226690000|2024-11-10 08:18:10|19923.78|19843.78|19925.92|19845.92|19926.71|19846.71|19923.78|19843.78|10
1731226700000|2024-11-10 08:18:20|19926.28|19846.28|19928.13|19848.13|19928.73|19848.73|19926.28|19846.28|9
1731226710000|2024-11-10 08:18:30|19930.25|19850.25|19926.95|19846.95|19930.26|19850.26|19926.82|19846.82|9
1731226720000|2024-11-10 08:18:40|19926.88|19846.88|19925.75|19845.75|19927.05|19847.05|19925.26|19845.26|10
1731226730000|2024-11-10 08:18:50|19925.73|19845.73|19925.53|19845.53|19926.23|19846.23|19925.27|19845.27|10
1731226740000|2024-11-10 08:19:00|19925.88|19845.88|19925.94|19845.94|19925.94|19845.94|19924.23|19844.23|10
1731226750000|2024-11-10 08:19:10|19925.71|19845.71|19925.14|19845.14|19925.71|19845.71|19924.36|19844.36|10
1731226760000|2024-11-10 08:19:20|19925.09|19845.09|19925.29|19845.29|19925.56|19845.56|19925.06|19845.06|9
1731226770000|2024-11-10 08:19:30|19925.52|19845.52|19927.41|19847.41|19927.91|19847.91|19925.52|19845.52|9
1731226780000|2024-11-10 08:19:40|19927.59|19847.59|19922.75|19842.75|19927.6|19847.6|19922.75|19842.75|10
1731226790000|2024-11-10 08:19:50|19921.67|19841.67|19927.58|19847.58|19927.76|19847.76|19920.6|19840.6|10
1731226800000|2024-11-10 08:20:00|19927.27|19847.27|19926.12|19846.12|19927.27|19847.27|19925.11|19845.11|10
1731226810000|2024-11-10 08:20:10|19925.79|19845.79|19928.73|19848.73|19929.08|19849.08|19925.79|19845.79|10
1731226820000|2024-11-10 08:20:20|19929.09|19849.09|19930.78|19850.78|19930.78|19850.78|19929.04|19849.04|10
1731226830000|2024-11-10 08:20:30|19930.52|19850.52|19931.09|19851.09|19931.09|19851.09|19929.44|19849.44|10
1731226840000|2024-11-10 08:20:40|19932.21|19852.21|19932.36|19852.36|19933.59|19853.59|19932.21|19852.21|10
1731226850000|2024-11-10 08:20:50|19932.26|19852.26|19934.03|19854.03|19934.05|19854.05|19932.18|19852.18|10
1731226860000|2024-11-10 08:21:00|19934.07|19854.07|19938.13|19858.13|19938.81|19858.81|19933.78|19853.78|10
1731226870000|2024-11-10 08:21:10|19938.59|19858.59|19944.6|19864.6|19944.73|19864.73|19938.56|19858.56|10
1731226880000|2024-11-10 08:21:20|19945.86|19865.86|19949.35|19869.35|19949.35|19869.35|19945.86|19865.86|10
1731226890000|2024-11-10 08:21:30|19949.66|19869.66|19952.89|19872.89|19952.89|19872.89|19949.66|19869.66|10
1731226900000|2024-11-10 08:21:40|19953.14|19873.14|19954.87|19874.87|19955.08|19875.08|19952.78|19872.78|10
1731226910000|2024-11-10 08:21:50|19954.96|19874.96|19955.33|19875.33|19955.63|19875.63|19954.68|19874.68|10
1731226920000|2024-11-10 08:22:00|19955.3|19875.3|19957.08|19877.08|19957.08|19877.08|19955.3|19875.3|10
1731226930000|2024-11-10 08:22:10|19957.11|19877.11|19946.47|19866.47|19957.72|19877.72|19946.47|19866.47|10
1731226940000|2024-11-10 08:22:20|19945.94|19865.94|19942.69|19862.69|19945.94|19865.94|19942.69|19862.69|10
1731226950000|2024-11-10 08:22:30|19942.4|19862.4|19941.24|19861.24|19942.4|19862.4|19940.75|19860.75|10
1731226960000|2024-11-10 08:22:40|19941.53|19861.53|19939.24|19859.24|19941.53|19861.53|19939.17|19859.17|10
1731226970000|2024-11-10 08:22:50|19939.2|19859.2|19937.15|19857.15|19939.72|19859.72|19937.15|19857.15|10
1731226980000|2024-11-10 08:23:00|19936.99|19856.99|19935.41|19855.41|19937.7|19857.7|19935.41|19855.41|10
1731226990000|2024-11-10 08:23:10|19935.3|19855.3|19936.25|19856.25|19936.6|19856.6|19935.23|19855.23|10
1731227000000|2024-11-10 08:23:20|19936.42|19856.42|19938.58|19858.58|19938.7|19858.7|19936.42|19856.42|10
1731227010000|2024-11-10 08:23:30|19938.67|19858.67|19939.99|19859.99|19939.99|19859.99|19938.22|19858.22|10
1731227020000|2024-11-10 08:23:40|19939.97|19859.97|19937.88|19857.88|19940.12|19860.12|19937.84|19857.84|9
1731227030000|2024-11-10 08:23:50|19938.55|19858.55|19939.38|19859.38|19940.35|19860.35|19937.43|19857.43|10
1731227040000|2024-11-10 08:24:00|19939.49|19859.49|19937.39|19857.39|19940.62|19860.62|19937.39|19857.39|10
1731227050000|2024-11-10 08:24:10|19936.93|19856.93|19938.7|19858.7|19938.7|19858.7|19936.93|19856.93|10
1731227060000|2024-11-10 08:24:20|19938.51|19858.51|19936.91|19856.91|19938.51|19858.51|19936.73|19856.73|10
1731227070000|2024-11-10 08:24:30|19936.84|19856.84|19935.93|19855.93|19937.13|19857.13|19935.26|19855.26|10
1731227080000|2024-11-10 08:24:40|19936.14|19856.14|19937.92|19857.92|19938.39|19858.39|19936.14|19856.14|10
1731227090000|2024-11-10 08:24:50|19938.45|19858.45|19936.84|19856.84|19938.45|19858.45|19936.4|19856.4|10
1731227100000|2024-11-10 08:25:00|19936.85|19856.85|19938.56|19858.56|19938.56|19858.56|19936.28|19856.28|9
1731227110000|2024-11-10 08:25:10|19939.05|19859.05|19938.67|19858.67|19939.46|19859.46|19938.16|19858.16|9
1731227120000|2024-11-10 08:25:20|19938.43|19858.43|19937.82|19857.82|19938.51|19858.51|19937.82|19857.82|10
1731227130000|2024-11-10 08:25:30|19937.35|19857.35|19935.41|19855.41|19937.35|19857.35|19935.41|19855.41|10
1731227140000|2024-11-10 08:25:40|19935.74|19855.74|19934.56|19854.56|19935.74|19855.74|19934.56|19854.56|10
1731227150000|2024-11-10 08:25:50|19934.68|19854.68|19938.08|19858.08|19938.08|19858.08|19934.68|19854.68|9
1731227160000|2024-11-10 08:26:00|19937.73|19857.73|19937.11|19857.11|19937.73|19857.73|19935.92|19855.92|10
1731227170000|2024-11-10 08:26:10|19936.84|19856.84|19936.26|19856.26|19936.84|19856.84|19934.12|19854.12|10
1731227180000|2024-11-10 08:26:20|19924.9|19844.9|19925.8|19845.8|19925.88|19845.88|19924.9|19844.9|10
1731227190000|2024-11-10 08:26:30|19926.06|19846.06|19924.88|19844.88|19926.06|19846.06|19924.7|19844.7|10
1731227200000|2024-11-10 08:26:40|19923.17|19843.17|19922.83|19842.83|19923.17|19843.17|19921.9|19841.9|10
1731227210000|2024-11-10 08:26:50|19923.2|19843.2|19921.96|19841.96|19923.48|19843.48|19921.33|19841.33|10
1731227220000|2024-11-10 08:27:00|19922.51|19842.51|19924.96|19844.96|19925.3|19845.3|19922.47|19842.47|10
1731227230000|2024-11-10 08:27:10|19925.29|19845.29|19923.48|19843.48|19925.75|19845.75|19922.77|19842.77|10
1731227240000|2024-11-10 08:27:20|19923.53|19843.53|19924.96|19844.96|19924.96|19844.96|19923.53|19843.53|9
1731227250000|2024-11-10 08:27:30|19928.04|19848.04|19930.86|19850.86|19931.05|19851.05|19928.04|19848.04|10
1731227260000|2024-11-10 08:27:40|19931.03|19851.03|19933.53|19853.53|19933.53|19853.53|19931.03|19851.03|10
1731227270000|2024-11-10 08:27:50|19933.61|19853.61|19933.6|19853.6|19933.61|19853.61|19933.24|19853.24|10
1731227280000|2024-11-10 08:28:00|19933.76|19853.76|19932.94|19852.94|19935.16|19855.16|19932.39|19852.39|10
1731227290000|2024-11-10 08:28:10|19933.03|19853.03|19933.09|19853.09|19933.72|19853.72|19933.03|19853.03|10
1731227300000|2024-11-10 08:28:20|19932.27|19852.27|19928.78|19848.78|19932.39|19852.39|19928.78|19848.78|9
1731227310000|2024-11-10 08:28:30|19928.1|19848.1|19928.92|19848.92|19930.16|19850.16|19928.1|19848.1|10
1731227320000|2024-11-10 08:28:40|19928.48|19848.48|19927.89|19847.89|19928.48|19848.48|19927.89|19847.89|10
1731227330000|2024-11-10 08:28:50|19927.71|19847.71|19930.16|19850.16|19930.16|19850.16|19927.54|19847.54|10
1731227340000|2024-11-10 08:29:00|19930.25|19850.25|19933.04|19853.04|19933.1|19853.1|19930.2|19850.2|10
1731227350000|2024-11-10 08:29:10|19933.13|19853.13|19932.51|19852.51|19933.13|19853.13|19932.51|19852.51|10
1731227360000|2024-11-10 08:29:20|19931.97|19851.97|19929.23|19849.23|19931.97|19851.97|19929.23|19849.23|10
1731227370000|2024-11-10 08:29:30|19928.92|19848.92|19927.75|19847.75|19928.92|19848.92|19927.75|19847.75|10
1731227380000|2024-11-10 08:29:40|19927.73|19847.73|19927.38|19847.38|19928.15|19848.15|19927.11|19847.11|10
1731227390000|2024-11-10 08:29:50|19927.89|19847.89|19927.09|19847.09|19928.15|19848.15|19926.58|19846.58|10
1731227400000|2024-11-10 08:30:00|19926.7|19846.7|19925.13|19845.13|19926.7|19846.7|19924.98|19844.98|9
1731227410000|2024-11-10 08:30:10|19925.46|19845.46|19928.64|19848.64|19928.64|19848.64|19925.46|19845.46|10
1731227420000|2024-11-10 08:30:20|19928.85|19848.85|19929.2|19849.2|19929.77|19849.77|19928.85|19848.85|10
1731227430000|2024-11-10 08:30:30|19929.56|19849.56|19931.86|19851.86|19931.98|19851.98|19929.56|19849.56|10
1731227440000|2024-11-10 08:30:40|19931.94|19851.94|19932.34|19852.34|19932.34|19852.34|19931.89|19851.89|9
1731227450000|2024-11-10 08:30:50|19932.36|19852.36|19932.78|19852.78|19933.19|19853.19|19932.34|19852.34|10
1731227460000|2024-11-10 08:31:00|19932.97|19852.97|19933.81|19853.81|19933.81|19853.81|19932.85|19852.85|9
1731227470000|2024-11-10 08:31:10|19933.5|19853.5|19930.26|19850.26|19934.74|19854.74|19930.26|19850.26|9
1731227480000|2024-11-10 08:31:20|19931.29|19851.29|19926.82|19846.82|19931.29|19851.29|19926.34|19846.34|10
1731227490000|2024-11-10 08:31:30|19927.51|19847.51|19927.72|19847.72|19928.71|19848.71|19927.51|19847.51|10
1731227500000|2024-11-10 08:31:40|19928.74|19848.74|19928.4|19848.4|19929.26|19849.26|19928.21|19848.21|10
1731227510000|2024-11-10 08:31:50|19928.51|19848.51|19927.39|19847.39|19928.96|19848.96|19926.08|19846.08|10
1731227520000|2024-11-10 08:32:00|19927.94|19847.94|19928.18|19848.18|19928.89|19848.89|19927.82|19847.82|10
1731227530000|2024-11-10 08:32:10|19928.14|19848.14|19932.59|19852.59|19932.59|19852.59|19928.14|19848.14|10
1731227540000|2024-11-10 08:32:20|19933.11|19853.11|19934.41|19854.41|19934.52|19854.52|19933.11|19853.11|10
1731227550000|2024-11-10 08:32:30|19934.18|19854.18|19934.14|19854.14|19934.62|19854.62|19933.62|19853.62|9
1731227560000|2024-11-10 08:32:40|19934.22|19854.22|19932.93|19852.93|19934.22|19854.22|19932.93|19852.93|10
1731227570000|2024-11-10 08:32:50|19932.74|19852.74|19930.01|19850.01|19932.74|19852.74|19930.01|19850.01|10
1731227580000|2024-11-10 08:33:00|19929.4|19849.4|19928.68|19848.68|19929.4|19849.4|19928.29|19848.29|10
1731227590000|2024-11-10 08:33:10|19928.92|19848.92|19929.24|19849.24|19929.84|19849.84|19928.89|19848.89|10
1731227600000|2024-11-10 08:33:20|19928.73|19848.73|19927.73|19847.73|19928.73|19848.73|19927.07|19847.07|10
1731227610000|2024-11-10 08:33:30|19927.54|19847.54|19927.76|19847.76|19927.93|19847.93|19926.1|19846.1|9
1731227620000|2024-11-10 08:33:40|19928.42|19848.42|19928.87|19848.87|19928.87|19848.87|19928.13|19848.13|10
1731227630000|2024-11-10 08:33:50|19929.01|19849.01|19929.76|19849.76|19929.76|19849.76|19928.52|19848.52|9
1731227640000|2024-11-10 08:34:00|19929.7|19849.7|19929.69|19849.69|19930.72|19850.72|19927.48|19847.48|10
1731227650000|2024-11-10 08:34:10|19929.74|19849.74|19932.59|19852.59|19932.78|19852.78|19929.74|19849.74|10
1731227660000|2024-11-10 08:34:20|19933.3|19853.3|19936.53|19856.53|19936.53|19856.53|19933.3|19853.3|10
1731227670000|2024-11-10 08:34:30|19936.56|19856.56|19936.75|19856.75|19936.75|19856.75|19935.98|19855.98|10
1731227680000|2024-11-10 08:34:40|19936.26|19856.26|19938.95|19858.95|19938.95|19858.95|19936.26|19856.26|10
1731227690000|2024-11-10 08:34:50|19938.72|19858.72|19937.32|19857.32|19939.37|19859.37|19937.32|19857.32|9
1731227700000|2024-11-10 08:35:00|19937.08|19857.08|19939.58|19859.58|19939.6|19859.6|19936.96|19856.96|10
1731227710000|2024-11-10 08:35:10|19939.62|19859.62|19940.09|19860.09|19940.09|19860.09|19939.04|19859.04|10
1731227720000|2024-11-10 08:35:20|19939.96|19859.96|19939.84|19859.84|19939.96|19859.96|19939.44|19859.44|10
1731227730000|2024-11-10 08:35:30|19940.09|19860.09|19942.45|19862.45|19942.45|19862.45|19940.04|19860.04|10
1731227740000|2024-11-10 08:35:40|19942.36|19862.36|19944.03|19864.03|19944.46|19864.46|19942.36|19862.36|10
1731227750000|2024-11-10 08:35:50|19943.87|19863.87|19943.16|19863.16|19944.13|19864.13|19943.16|19863.16|10
1731227760000|2024-11-10 08:36:00|19943.43|19863.43|19940.56|19860.56|19943.62|19863.62|19940.56|19860.56|9
1731227770000|2024-11-10 08:36:10|19940.94|19860.94|19942.83|19862.83|19943.15|19863.15|19940.94|19860.94|10
1731227780000|2024-11-10 08:36:20|19942.82|19862.82|19943.52|19863.52|19943.52|19863.52|19942.82|19862.82|10
1731227790000|2024-11-10 08:36:30|19943.24|19863.24|19942.71|19862.71|19943.24|19863.24|19942.22|19862.22|10
1731227800000|2024-11-10 08:36:40|19942.68|19862.68|19949.27|19869.27|19949.38|19869.38|19942.68|19862.68|10
1731227810000|2024-11-10 08:36:50|19950.06|19870.06|19949.22|19869.22|19950.44|19870.44|19949.22|19869.22|9
1731227820000|2024-11-10 08:37:00|19949.28|19869.28|19953.05|19873.05|19953.05|19873.05|19949.28|19869.28|10
1731227830000|2024-11-10 08:37:10|19953.1|19873.1|19953.83|19873.83|19953.83|19873.83|19952.97|19872.97|10
1731227840000|2024-11-10 08:37:20|19953.89|19873.89|19955.29|19875.29|19956.36|19876.36|19953.89|19873.89|10
1731227850000|2024-11-10 08:37:30|19955.52|19875.52|19957.31|19877.31|19957.31|19877.31|19955.14|19875.14|10
1731227860000|2024-11-10 08:37:40|19957.85|19877.85|19949.85|19869.85|19958.14|19878.14|19949.85|19869.85|10
1731227870000|2024-11-10 08:37:50|19949.7|19869.7|19947.79|19867.79|19949.7|19869.7|19947.22|19867.22|10
1731227880000|2024-11-10 08:38:00|19948.28|19868.28|19947.81|19867.81|19948.44|19868.44|19947.74|19867.74|10
1731227890000|2024-11-10 08:38:10|19947.79|19867.79|19949.32|19869.32|19949.32|19869.32|19946.92|19866.92|10
1731227900000|2024-11-10 08:38:20|19950.39|19870.39|19949.63|19869.63|19950.46|19870.46|19948.52|19868.52|10
1731227910000|2024-11-10 08:38:30|19949.75|19869.75|19954.1|19874.1|19954.1|19874.1|19949.75|19869.75|9
1731227920000|2024-11-10 08:38:40|19954.05|19874.05|19951.33|19871.33|19954.05|19874.05|19951.13|19871.13|10
1731227930000|2024-11-10 08:38:50|19951.08|19871.08|19950.35|19870.35|19951.08|19871.08|19950.22|19870.22|10
1731227940000|2024-11-10 08:39:00|19950.05|19870.05|19946.33|19866.33|19950.3|19870.3|19946.33|19866.33|10
1731227950000|2024-11-10 08:39:10|19945.73|19865.73|19944.27|19864.27|19945.73|19865.73|19944.15|19864.15|10
1731227960000|2024-11-10 08:39:20|19944.19|19864.19|19942.64|19862.64|19944.19|19864.19|19941.7|19861.7|10
1731227970000|2024-11-10 08:39:30|19942.83|19862.83|19943.68|19863.68|19944.98|19864.98|19942.83|19862.83|10
1731227980000|2024-11-10 08:39:40|19943.81|19863.81|19942.47|19862.47|19943.81|19863.81|19942.03|19862.03|10
1731227990000|2024-11-10 08:39:50|19942.48|19862.48|19944.24|19864.24|19944.24|19864.24|19942.48|19862.48|10
1731228000000|2024-11-10 08:40:00|19943.75|19863.75|19943.24|19863.24|19945.34|19865.34|19943.24|19863.24|9
1731228010000|2024-11-10 08:40:10|19941.92|19861.92|19942.82|19862.82|19944.12|19864.12|19940.72|19860.72|10
1731228020000|2024-11-10 08:40:20|19943.01|19863.01|19941.24|19861.24|19943.26|19863.26|19941.24|19861.24|10
1731228030000|2024-11-10 08:40:30|19940.45|19860.45|19939.73|19859.73|19940.45|19860.45|19939.73|19859.73|10
1731228040000|2024-11-10 08:40:40|19939.59|19859.59|19937.97|19857.97|19940.01|19860.01|19937.97|19857.97|9
1731228050000|2024-11-10 08:40:50|19937.1|19857.1|19934.23|19854.23|19937.1|19857.1|19933.54|19853.54|10
1731228060000|2024-11-10 08:41:00|19933.06|19853.06|19933.06|19853.06|19933.48|19853.48|19932.79|19852.79|10
1731228070000|2024-11-10 08:41:10|19932.42|19852.42|19930.67|19850.67|19932.55|19852.55|19930.67|19850.67|9
1731228080000|2024-11-10 08:41:20|19930.09|19850.09|19930.4|19850.4|19930.84|19850.84|19930.08|19850.08|10
1731228090000|2024-11-10 08:41:30|19930.37|19850.37|19937|19857|19937|19857|19930.37|19850.37|10
1731228100000|2024-11-10 08:41:40|19936.97|19856.97|19942.72|19862.72|19942.72|19862.72|19936.62|19856.62|10
1731228110000|2024-11-10 08:41:50|19943.04|19863.04|19947.61|19867.61|19948.95|19868.95|19943.04|19863.04|10
1731228120000|2024-11-10 08:42:00|19947.2|19867.2|19946.11|19866.11|19947.2|19867.2|19946.11|19866.11|8
1731228130000|2024-11-10 08:42:10|19945.86|19865.86|19946.34|19866.34|19946.5|19866.5|19945.86|19865.86|9
1731228140000|2024-11-10 08:42:20|19946.35|19866.35|19945.88|19865.88|19947.58|19867.58|19945.88|19865.88|9
1731228150000|2024-11-10 08:42:30|19946.21|19866.21|19949.55|19869.55|19949.55|19869.55|19945.96|19865.96|10
1731228160000|2024-11-10 08:42:40|19949.89|19869.89|19950.16|19870.16|19950.74|19870.74|19949.8|19869.8|10
1731228170000|2024-11-10 08:42:50|19948.89|19868.89|19946.75|19866.75|19948.89|19868.89|19946.04|19866.04|10
1731228180000|2024-11-10 08:43:00|19946.39|19866.39|19947.08|19867.08|19947.08|19867.08|19946.26|19866.26|10
1731228190000|2024-11-10 08:43:10|19947.24|19867.24|19948.21|19868.21|19948.54|19868.54|19946.67|19866.67|10
1731228200000|2024-11-10 08:43:20|19948.52|19868.52|19949.24|19869.24|19949.26|19869.26|19948.07|19868.07|10
1731228210000|2024-11-10 08:43:30|19950.13|19870.13|19950.46|19870.46|19950.65|19870.65|19950.13|19870.13|9
1731228220000|2024-11-10 08:43:40|19950.49|19870.49|19951.67|19871.67|19952.22|19872.22|19950.15|19870.15|10
1731228230000|2024-11-10 08:43:50|19951.52|19871.52|19950.13|19870.13|19952.08|19872.08|19950.13|19870.13|10
1731228240000|2024-11-10 08:44:00|19952.64|19872.64|19949.3|19869.3|19953.32|19873.32|19949.3|19869.3|10
1731228250000|2024-11-10 08:44:10|19949.24|19869.24|19948.17|19868.17|19950.71|19870.71|19948.17|19868.17|10
1731228260000|2024-11-10 08:44:20|19948.63|19868.63|19943.82|19863.82|19948.63|19868.63|19943.82|19863.82|10
1731228270000|2024-11-10 08:44:30|19943.85|19863.85|19941.38|19861.38|19943.85|19863.85|19941.38|19861.38|10
1731228280000|2024-11-10 08:44:40|19939.96|19859.96|19924.14|19844.14|19939.96|19859.96|19924.14|19844.14|10
1731228290000|2024-11-10 08:44:50|19923.81|19843.81|19922.24|19842.24|19924.79|19844.79|19922.17|19842.17|10
1731228300000|2024-11-10 08:45:00|19922.17|19842.17|19917.36|19837.36|19922.17|19842.17|19917.36|19837.36|10
1731228310000|2024-11-10 08:45:10|19915.94|19835.94|19910.55|19830.55|19915.94|19835.94|19910.55|19830.55|10
1731228320000|2024-11-10 08:45:20|19910.66|19830.66|19915.24|19835.24|19915.24|19835.24|19910.66|19830.66|10
1731228330000|2024-11-10 08:45:30|19915.14|19835.14|19919.54|19839.54|19919.81|19839.81|19915.14|19835.14|10
1731228340000|2024-11-10 08:45:40|19920.34|19840.34|19921.09|19841.09|19922.59|19842.59|19920.34|19840.34|10
1731228350000|2024-11-10 08:45:50|19921.01|19841.01|19923.46|19843.46|19923.46|19843.46|19921.01|19841.01|10
1731228360000|2024-11-10 08:46:00|19923.06|19843.06|19926.67|19846.67|19926.81|19846.81|19922.99|19842.99|10
1731228370000|2024-11-10 08:46:10|19926.5|19846.5|19928.72|19848.72|19928.72|19848.72|19926.42|19846.42|10
1731228380000|2024-11-10 08:46:20|19928.76|19848.76|19927.11|19847.11|19929.17|19849.17|19926.79|19846.79|10
1731228390000|2024-11-10 08:46:30|19926.87|19846.87|19923.11|19843.11|19926.87|19846.87|19923.11|19843.11|10
1731228400000|2024-11-10 08:46:40|19923.48|19843.48|19929.38|19849.38|19929.38|19849.38|19923.48|19843.48|10
1731228410000|2024-11-10 08:46:50|19929.62|19849.62|19930.65|19850.65|19931|19851|19929.62|19849.62|10
1731228420000|2024-11-10 08:47:00|19930.63|19850.63|19941.16|19861.16|19941.18|19861.18|19930.63|19850.63|10
1731228430000|2024-11-10 08:47:10|19941.06|19861.06|19944.04|19864.04|19945.28|19865.28|19941.06|19861.06|10
1731228440000|2024-11-10 08:47:20|19944.47|19864.47|19944.32|19864.32|19944.58|19864.58|19943.39|19863.39|10
1731228450000|2024-11-10 08:47:30|19944.28|19864.28|19940.25|19860.25|19944.28|19864.28|19940.1|19860.1|9
1731228460000|2024-11-10 08:47:40|19940.42|19860.42|19936.8|19856.8|19940.42|19860.42|19936.8|19856.8|10
1731228470000|2024-11-10 08:47:50|19936.03|19856.03|19935.19|19855.19|19936.36|19856.36|19935.05|19855.05|9
1731228480000|2024-11-10 08:48:00|19935.63|19855.63|19937.36|19857.36|19937.36|19857.36|19935.63|19855.63|10
1731228490000|2024-11-10 08:48:10|19937.32|19857.32|19942.61|19862.61|19942.61|19862.61|19937.32|19857.32|10
1731228500000|2024-11-10 08:48:20|19944.2|19864.2|19945.59|19865.59|19945.64|19865.64|19944.2|19864.2|9
1731228510000|2024-11-10 08:48:30|19946.02|19866.02|19947.15|19867.15|19948.06|19868.06|19945.65|19865.65|10
1731228520000|2024-11-10 08:48:40|19946.8|19866.8|19946.87|19866.87|19946.97|19866.97|19946.38|19866.38|10
1731228530000|2024-11-10 08:48:50|19947.2|19867.2|19947.43|19867.43|19947.43|19867.43|19946.54|19866.54|9
1731228540000|2024-11-10 08:49:00|19947.94|19867.94|19947.49|19867.49|19948.59|19868.59|19947.26|19867.26|10
1731228550000|2024-11-10 08:49:10|19947.91|19867.91|19947.29|19867.29|19948.27|19868.27|19947.01|19867.01|10
1731228560000|2024-11-10 08:49:20|19947.43|19867.43|19948.79|19868.79|19948.79|19868.79|19947.3|19867.3|10
1731228570000|2024-11-10 08:49:30|19948.84|19868.84|19947.51|19867.51|19950.92|19870.92|19947.51|19867.51|10
1731228580000|2024-11-10 08:49:40|19948.19|19868.19|19949.14|19869.14|19949.87|19869.87|19948.19|19868.19|10
1731228590000|2024-11-10 08:49:50|19949.86|19869.86|19954.27|19874.27|19954.27|19874.27|19949.8|19869.8|10
1731228600000|2024-11-10 08:50:00|19953.64|19873.64|19951.5|19871.5|19953.8|19873.8|19951.5|19871.5|9
1731228610000|2024-11-10 08:50:10|19951.45|19871.45|19954.76|19874.76|19955.87|19875.87|19951.45|19871.45|10
1731228620000|2024-11-10 08:50:20|19954.63|19874.63|19954.97|19874.97|19955.7|19875.7|19954.63|19874.63|10
1731228630000|2024-11-10 08:50:30|19955.22|19875.22|19955.74|19875.74|19955.85|19875.85|19954.87|19874.87|10
1731228640000|2024-11-10 08:50:40|19955.24|19875.24|19953.42|19873.42|19955.98|19875.98|19953.21|19873.21|9
1731228650000|2024-11-10 08:50:50|19952.94|19872.94|19953.17|19873.17|19953.17|19873.17|19952.91|19872.91|9
1731228660000|2024-11-10 08:51:00|19953.78|19873.78|19953.96|19873.96|19954.1|19874.1|19953.53|19873.53|10
1731228670000|2024-11-10 08:51:10|19953.89|19873.89|19953.9|19873.9|19954.87|19874.87|19953.77|19873.77|10
1731228680000|2024-11-10 08:51:20|19953.93|19873.93|19954.66|19874.66|19954.96|19874.96|19953.83|19873.83|10
1731228690000|2024-11-10 08:51:30|19955.1|19875.1|19962.23|19882.23|19962.23|19882.23|19954.86|19874.86|10
1731228700000|2024-11-10 08:51:40|19962.2|19882.2|19964.43|19884.43|19964.43|19884.43|19962.13|19882.13|9
1731228710000|2024-11-10 08:51:50|19964.82|19884.82|19967.53|19887.53|19967.53|19887.53|19964.74|19884.74|10
1731228720000|2024-11-10 08:52:00|19967.29|19887.29|19969.69|19889.69|19969.94|19889.94|19967.29|19887.29|10
1731228730000|2024-11-10 08:52:10|19969.47|19889.47|19970.96|19890.96|19970.96|19890.96|19969.47|19889.47|10
1731228740000|2024-11-10 08:52:20|19971.28|19891.28|19969.17|19889.17|19971.28|19891.28|19969.17|19889.17|10
1731228750000|2024-11-10 08:52:30|19968.56|19888.56|19967.05|19887.05|19969.19|19889.19|19967|19887|10
1731228760000|2024-11-10 08:52:40|19967.17|19887.17|19968.23|19888.23|19968.46|19888.46|19967.17|19887.17|9
1731228770000|2024-11-10 08:52:50|19968.82|19888.82|19975.22|19895.22|19975.22|19895.22|19968.82|19888.82|9
1731228780000|2024-11-10 08:53:00|19975.21|19895.21|19974.28|19894.28|19975.35|19895.35|19973.61|19893.61|10
1731228790000|2024-11-10 08:53:10|19973.89|19893.89|19972.03|19892.03|19973.89|19893.89|19970.78|19890.78|10
1731228800000|2024-11-10 08:53:20|19972.51|19892.51|19969.88|19889.88|19972.51|19892.51|19969.88|19889.88|10
1731228810000|2024-11-10 08:53:30|19969.89|19889.89|19967.78|19887.78|19969.89|19889.89|19967.55|19887.55|10
1731228820000|2024-11-10 08:53:40|19967.72|19887.72|19967.66|19887.66|19967.72|19887.72|19966.78|19886.78|10
1731228830000|2024-11-10 08:53:50|19967.9|19887.9|19969.03|19889.03|19969.18|19889.18|19967.59|19887.59|10
1731228840000|2024-11-10 08:54:00|19968.87|19888.87|19968.11|19888.11|19968.87|19888.87|19968.11|19888.11|10
1731228850000|2024-11-10 08:54:10|19968.02|19888.02|19968.36|19888.36|19969.08|19889.08|19968.02|19888.02|10
1731228860000|2024-11-10 08:54:20|19967.98|19887.98|19963.87|19883.87|19967.98|19887.98|19963.87|19883.87|10
1731228870000|2024-11-10 08:54:30|19962.93|19882.93|19962.77|19882.77|19963.57|19883.57|19962.47|19882.47|9
1731228880000|2024-11-10 08:54:40|19962.66|19882.66|19959.03|19879.03|19962.66|19882.66|19959.03|19879.03|10
1731228890000|2024-11-10 08:54:50|19959.01|19879.01|19959.15|19879.15|19959.44|19879.44|19956.2|19876.2|10
1731228900000|2024-11-10 08:55:00|19958.98|19878.98|19959.86|19879.86|19959.86|19879.86|19958.53|19878.53|10
1731228910000|2024-11-10 08:55:10|19960.76|19880.76|19963.07|19883.07|19963.2|19883.2|19960.76|19880.76|10
1731228920000|2024-11-10 08:55:20|19963|19883|19964.56|19884.56|19964.56|19884.56|19963|19883|10
1731228930000|2024-11-10 08:55:30|19964.9|19884.9|19965.9|19885.9|19966.48|19886.48|19964.9|19884.9|10
1731228940000|2024-11-10 08:55:40|19966.08|19886.08|19967.26|19887.26|19967.48|19887.48|19966.08|19886.08|10
1731228950000|2024-11-10 08:55:50|19967.33|19887.33|19967.06|19887.06|19967.38|19887.38|19966.88|19886.88|9
1731228960000|2024-11-10 08:56:00|19966.91|19886.91|19965.15|19885.15|19966.91|19886.91|19965.15|19885.15|10
1731228970000|2024-11-10 08:56:10|19965.18|19885.18|19965.17|19885.17|19966.02|19886.02|19965.1|19885.1|9
1731228980000|2024-11-10 08:56:20|19965.06|19885.06|19966.93|19886.93|19967.49|19887.49|19965.04|19885.04|10
1731228990000|2024-11-10 08:56:30|19967.2|19887.2|19973.05|19893.05|19973.05|19893.05|19967.17|19887.17|10
1731229000000|2024-11-10 08:56:40|19973.16|19893.16|19973.28|19893.28|19973.28|19893.28|19972.45|19892.45|10
1731229010000|2024-11-10 08:56:50|19973.55|19893.55|19974.69|19894.69|19974.69|19894.69|19973.55|19893.55|10
1731229020000|2024-11-10 08:57:00|19974.35|19894.35|19974.1|19894.1|19974.41|19894.41|19973.73|19893.73|10
1731229030000|2024-11-10 08:57:10|19973.87|19893.87|19971.96|19891.96|19973.87|19893.87|19971.96|19891.96|9
1731229040000|2024-11-10 08:57:20|19972.54|19892.54|19971.67|19891.67|19972.54|19892.54|19971.67|19891.67|10
1731229050000|2024-11-10 08:57:30|19971.94|19891.94|19973.12|19893.12|19973.17|19893.17|19971.94|19891.94|10
1731229060000|2024-11-10 08:57:40|19973.01|19893.01|19973.12|19893.12|19974.18|19894.18|19973.01|19893.01|10
1731229070000|2024-11-10 08:57:50|19972.42|19892.42|19973.41|19893.41|19973.41|19893.41|19972.42|19892.42|10
1731229080000|2024-11-10 08:58:00|19973.45|19893.45|19973.73|19893.73|19973.83|19893.83|19973.45|19893.45|9
1731229090000|2024-11-10 08:58:10|19973.77|19893.77|19974.05|19894.05|19974.17|19894.17|19973.53|19893.53|9
1731229100000|2024-11-10 08:58:20|19974.03|19894.03|19973.16|19893.16|19974.03|19894.03|19972.53|19892.53|10
1731229110000|2024-11-10 08:58:30|19973.08|19893.08|19972.76|19892.76|19973.1|19893.1|19972.01|19892.01|10
1731229120000|2024-11-10 08:58:40|19972.68|19892.68|19973.84|19893.84|19974.02|19894.02|19972.68|19892.68|10
1731229130000|2024-11-10 08:58:50|19974.53|19894.53|19974.85|19894.85|19974.85|19894.85|19974.18|19894.18|10
1731229140000|2024-11-10 08:59:00|19974.82|19894.82|19975.04|19895.04|19975.07|19895.07|19974.82|19894.82|10
1731229150000|2024-11-10 08:59:10|19975.8|19895.8|19976.81|19896.81|19976.81|19896.81|19975.8|19895.8|8
1731229160000|2024-11-10 08:59:20|19977.23|19897.23|19974.98|19894.98|19977.67|19897.67|19974.86|19894.86|10
1731229170000|2024-11-10 08:59:30|19974.86|19894.86|19974.06|19894.06|19974.86|19894.86|19973.38|19893.38|10
1731229180000|2024-11-10 08:59:40|19973.8|19893.8|19975.37|19895.37|19975.37|19895.37|19973.38|19893.38|9
1731229190000|2024-11-10 08:59:50|19975.55|19895.55|19973.7|19893.7|19975.55|19895.55|19971.81|19891.81|10
1731229200000|2024-11-10 09:00:00|19974.44|19894.44|19974.48|19894.48|19975.64|19895.64|19974.34|19894.34|10
1731229210000|2024-11-10 09:00:10|19974.16|19894.16|19972.08|19892.08|19974.54|19894.54|19972.08|19892.08|10
1731229220000|2024-11-10 09:00:20|19972.07|19892.07|19979.69|19899.69|19980.72|19900.72|19971.79|19891.79|10
1731229230000|2024-11-10 09:00:30|19979.78|19899.78|19978.31|19898.31|19980.16|19900.16|19978.31|19898.31|10
1731229240000|2024-11-10 09:00:40|19978.67|19898.67|19975.52|19895.52|19978.67|19898.67|19975.44|19895.44|9
1731229250000|2024-11-10 09:00:50|19975.19|19895.19|19971.61|19891.61|19975.19|19895.19|19966.59|19886.59|10
1731229260000|2024-11-10 09:01:00|19971.56|19891.56|19970.88|19890.88|19972.27|19892.27|19970.65|19890.65|10
1731229270000|2024-11-10 09:01:10|19971.2|19891.2|19972.41|19892.41|19972.54|19892.54|19971.16|19891.16|10
1731229280000|2024-11-10 09:01:20|19971.84|19891.84|19970.9|19890.9|19973.24|19893.24|19970.46|19890.46|9
1731229290000|2024-11-10 09:01:30|19971.03|19891.03|19970.06|19890.06|19972.38|19892.38|19970.06|19890.06|10
1731229300000|2024-11-10 09:01:40|19969.91|19889.91|19971.27|19891.27|19971.41|19891.41|19969.24|19889.24|9
1731229310000|2024-11-10 09:01:50|19970.76|19890.76|19971.36|19891.36|19971.36|19891.36|19970.22|19890.22|9
1731229320000|2024-11-10 09:02:00|19971.73|19891.73|19971.77|19891.77|19971.77|19891.77|19970.63|19890.63|10
1731229330000|2024-11-10 09:02:10|19972.36|19892.36|19973.63|19893.63|19973.84|19893.84|19971.59|19891.59|10
1731229340000|2024-11-10 09:02:20|19974.82|19894.82|19975.03|19895.03|19976.09|19896.09|19974.82|19894.82|10
1731229350000|2024-11-10 09:02:30|19974.43|19894.43|19973.23|19893.23|19974.45|19894.45|19973.23|19893.23|10
1731229360000|2024-11-10 09:02:40|19973.28|19893.28|19974.44|19894.44|19974.44|19894.44|19973.28|19893.28|9
1731229370000|2024-11-10 09:02:50|19974.97|19894.97|19975.18|19895.18|19975.26|19895.26|19974.56|19894.56|9
1731229380000|2024-11-10 09:03:00|19974.92|19894.92|19974.76|19894.76|19974.92|19894.92|19973.87|19893.87|9
1731229390000|2024-11-10 09:03:10|19975.05|19895.05|19976.82|19896.82|19976.82|19896.82|19974.97|19894.97|10
1731229400000|2024-11-10 09:03:20|19977.1|19897.1|19978.68|19898.68|19978.95|19898.95|19977.1|19897.1|10
1731229410000|2024-11-10 09:03:30|19978.22|19898.22|19982.45|19902.45|19982.45|19902.45|19978.2|19898.2|10
1731229420000|2024-11-10 09:03:40|19983.51|19903.51|19985.15|19905.15|19985.86|19905.86|19983.05|19903.05|10
1731229430000|2024-11-10 09:03:50|19985.09|19905.09|19983.13|19903.13|19985.09|19905.09|19983.13|19903.13|9
1731229440000|2024-11-10 09:04:00|19983.8|19903.8|19983.16|19903.16|19985.39|19905.39|19983.16|19903.16|9
1731229450000|2024-11-10 09:04:10|19983.24|19903.24|19982.72|19902.72|19983.24|19903.24|19982.09|19902.09|10
1731229460000|2024-11-10 09:04:20|19982.78|19902.78|19981.04|19901.04|19982.78|19902.78|19981.04|19901.04|10
1731229470000|2024-11-10 09:04:30|19980.98|19900.98|19982.78|19902.78|19982.78|19902.78|19980.98|19900.98|10
1731229480000|2024-11-10 09:04:40|19983.38|19903.38|19983.52|19903.52|19984.03|19904.03|19982.77|19902.77|10
1731229490000|2024-11-10 09:04:50|19983.41|19903.41|19982.4|19902.4|19983.86|19903.86|19982.4|19902.4|9
1731229500000|2024-11-10 09:05:00|19981.93|19901.93|19979.41|19899.41|19981.93|19901.93|19979.41|19899.41|10
1731229510000|2024-11-10 09:05:10|19978.9|19898.9|19979.26|19899.26|19979.26|19899.26|19978.67|19898.67|10
1731229520000|2024-11-10 09:05:20|19979.47|19899.47|19979.57|19899.57|19980.24|19900.24|19979.02|19899.02|10
1731229530000|2024-11-10 09:05:30|19979.36|19899.36|19979.9|19899.9|19979.9|19899.9|19978.47|19898.47|9
1731229540000|2024-11-10 09:05:40|19979.85|19899.85|19979.04|19899.04|19979.85|19899.85|19978.22|19898.22|10
1731229550000|2024-11-10 09:05:50|19979.17|19899.17|19975.96|19895.96|19979.17|19899.17|19975.89|19895.89|10
1731229560000|2024-11-10 09:06:00|19976.54|19896.54|19975.28|19895.28|19976.55|19896.55|19975.28|19895.28|10
1731229570000|2024-11-10 09:06:10|19975.46|19895.46|19974.58|19894.58|19975.46|19895.46|19974.58|19894.58|10
1731229580000|2024-11-10 09:06:20|19974.99|19894.99|19972.56|19892.56|19974.99|19894.99|19970.56|19890.56|10
1731229590000|2024-11-10 09:06:30|19972.36|19892.36|19971.23|19891.23|19972.36|19892.36|19970.16|19890.16|10
1731229600000|2024-11-10 09:06:40|19971.15|19891.15|19974.56|19894.56|19974.98|19894.98|19971.15|19891.15|10
1731229610000|2024-11-10 09:06:50|19974.33|19894.33|19977.42|19897.42|19978.04|19898.04|19974.33|19894.33|9
1731229620000|2024-11-10 09:07:00|19977.61|19897.61|19978.08|19898.08|19979.04|19899.04|19977.61|19897.61|10
1731229630000|2024-11-10 09:07:10|19978.01|19898.01|19974.22|19894.22|19978.01|19898.01|19974.22|19894.22|10
1731229640000|2024-11-10 09:07:20|19973.82|19893.82|19973.2|19893.2|19974.03|19894.03|19972.98|19892.98|10
1731229650000|2024-11-10 09:07:30|19973.26|19893.26|19973.16|19893.16|19973.48|19893.48|19973.05|19893.05|10
1731229660000|2024-11-10 09:07:40|19972.21|19892.21|19972.4|19892.4|19972.82|19892.82|19972.2|19892.2|10
1731229670000|2024-11-10 09:07:50|19972.51|19892.51|19974.83|19894.83|19974.83|19894.83|19972.51|19892.51|10
1731229680000|2024-11-10 09:08:00|19974.38|19894.38|19973.84|19893.84|19974.38|19894.38|19973.55|19893.55|10
1731229690000|2024-11-10 09:08:10|19973.95|19893.95|19972.01|19892.01|19974.31|19894.31|19972.01|19892.01|10
1731229700000|2024-11-10 09:08:20|19972.18|19892.18|19975.1|19895.1|19975.1|19895.1|19972.18|19892.18|10
1731229710000|2024-11-10 09:08:30|19975.48|19895.48|19974.39|19894.39|19975.51|19895.51|19974.33|19894.33|10
1731229720000|2024-11-10 09:08:40|19974.52|19894.52|19976.1|19896.1|19976.1|19896.1|19974.52|19894.52|10
1731229730000|2024-11-10 09:08:50|19975.99|19895.99|19976.57|19896.57|19976.88|19896.88|19975.99|19895.99|10
1731229740000|2024-11-10 09:09:00|19976.87|19896.87|19979.34|19899.34|19979.34|19899.34|19976.65|19896.65|10
1731229750000|2024-11-10 09:09:10|19979.31|19899.31|19980.78|19900.78|19980.78|19900.78|19979.25|19899.25|10
1731229760000|2024-11-10 09:09:20|19980.8|19900.8|19983.15|19903.15|19983.51|19903.51|19980.8|19900.8|10
1731229770000|2024-11-10 09:09:30|19983.72|19903.72|19985.19|19905.19|19985.19|19905.19|19983.72|19903.72|10
1731229780000|2024-11-10 09:09:40|19985.45|19905.45|19987.19|19907.19|19987.19|19907.19|19985.15|19905.15|10
1731229790000|2024-11-10 09:09:50|19987.2|19907.2|19986.25|19906.25|19987.2|19907.2|19986.25|19906.25|9
1731229800000|2024-11-10 09:10:00|19986.32|19906.32|19983.97|19903.97|19986.32|19906.32|19983.97|19903.97|10
1731229810000|2024-11-10 09:10:10|19983.63|19903.63|19986.11|19906.11|19986.11|19906.11|19983.28|19903.28|10
1731229820000|2024-11-10 09:10:20|19986.73|19906.73|19986.87|19906.87|19986.95|19906.95|19986.41|19906.41|10
1731229830000|2024-11-10 09:10:30|19986.96|19906.96|19987|19907|19987.36|19907.36|19986.85|19906.85|10
1731229840000|2024-11-10 09:10:40|19987.02|19907.02|19987.84|19907.84|19987.84|19907.84|19986.84|19906.84|9
1731229850000|2024-11-10 09:10:50|19987.58|19907.58|19988.23|19908.23|19988.4|19908.4|19986.79|19906.79|10
1731229860000|2024-11-10 09:11:00|19988.95|19908.95|19990.53|19910.53|19990.53|19910.53|19988.95|19908.95|8
1731229870000|2024-11-10 09:11:10|19990.17|19910.17|19991.74|19911.74|19991.74|19911.74|19990.17|19910.17|10
1731229880000|2024-11-10 09:11:20|19992.1|19912.1|19989.32|19909.32|19992.1|19912.1|19989.32|19909.32|10
1731229890000|2024-11-10 09:11:30|19988.8|19908.8|19985.9|19905.9|19988.8|19908.8|19984.74|19904.74|10
1731229900000|2024-11-10 09:11:40|19985.11|19905.11|19984.77|19904.77|19985.11|19905.11|19984.5|19904.5|10
1731229910000|2024-11-10 09:11:50|19985.59|19905.59|19985.23|19905.23|19986.12|19906.12|19985.23|19905.23|10
1731229920000|2024-11-10 09:12:00|19985.07|19905.07|19983.07|19903.07|19985.35|19905.35|19982.62|19902.62|10
1731229930000|2024-11-10 09:12:10|19983.62|19903.62|19983.1|19903.1|19983.75|19903.75|19982.15|19902.15|10
1731229940000|2024-11-10 09:12:20|19982.96|19902.96|19984.57|19904.57|19984.57|19904.57|19982.71|19902.71|10
1731229950000|2024-11-10 09:12:30|19984.9|19904.9|19983.47|19903.47|19985.92|19905.92|19983.47|19903.47|9
1731229960000|2024-11-10 09:12:40|19982.6|19902.6|19981.48|19901.48|19982.6|19902.6|19981.04|19901.04|10
1731229970000|2024-11-10 09:12:50|19981.54|19901.54|19984.05|19904.05|19984.05|19904.05|19981.54|19901.54|10
1731229980000|2024-11-10 09:13:00|19984.43|19904.43|19986.27|19906.27|19988.37|19908.37|19984.43|19904.43|10
1731229990000|2024-11-10 09:13:10|19986.44|19906.44|19984.57|19904.57|19986.44|19906.44|19984.46|19904.46|9
1731230000000|2024-11-10 09:13:20|19984.79|19904.79|19981.41|19901.41|19984.79|19904.79|19981.25|19901.25|10
1731230010000|2024-11-10 09:13:30|19979.59|19899.59|19977.3|19897.3|19979.59|19899.59|19977.27|19897.27|10
1731230020000|2024-11-10 09:13:40|19977.65|19897.65|19976.56|19896.56|19977.68|19897.68|19976.56|19896.56|10
1731230030000|2024-11-10 09:13:50|19976.42|19896.42|19978.04|19898.04|19978.04|19898.04|19976.33|19896.33|9
1731230040000|2024-11-10 09:14:00|19978.9|19898.9|19980.05|19900.05|19980.05|19900.05|19978.65|19898.65|10
1731230050000|2024-11-10 09:14:10|19980.53|19900.53|19981.77|19901.77|19981.82|19901.82|19980.53|19900.53|10
1731230060000|2024-11-10 09:14:20|19981.6|19901.6|19980.78|19900.78|19981.7|19901.7|19980.78|19900.78|10
1731230070000|2024-11-10 09:14:30|19980.49|19900.49|19983.53|19903.53|19983.53|19903.53|19980.48|19900.48|10
1731230080000|2024-11-10 09:14:40|19983.68|19903.68|19984.98|19904.98|19984.98|19904.98|19983.68|19903.68|9
1731230090000|2024-11-10 09:14:50|19985.68|19905.68|19986.99|19906.99|19986.99|19906.99|19985.68|19905.68|10
1731230100000|2024-11-10 09:15:00|19987.05|19907.05|19989.17|19909.17|19989.44|19909.44|19986.62|19906.62|9
1731230110000|2024-11-10 09:15:10|19990.19|19910.19|19997.55|19917.55|19997.55|19917.55|19990.19|19910.19|10
1731230120000|2024-11-10 09:15:20|19997.74|19917.74|19997.61|19917.61|19997.82|19917.82|19996.67|19916.67|10
1731230130000|2024-11-10 09:15:30|19997.79|19917.79|19997.1|19917.1|19997.79|19917.79|19996.66|19916.66|10
1731230140000|2024-11-10 09:15:40|19996.65|19916.65|19996.51|19916.51|19996.88|19916.88|19996.26|19916.26|9
1731230150000|2024-11-10 09:15:50|19996.53|19916.53|19998.73|19918.73|19998.73|19918.73|19996.53|19916.53|10
1731230160000|2024-11-10 09:16:00|19998.32|19918.32|20000.78|19920.78|20000.78|19920.78|19998.17|19918.17|10
1731230170000|2024-11-10 09:16:10|20000.56|19920.56|19998.17|19918.17|20000.61|19920.61|19998.17|19918.17|9
1731230180000|2024-11-10 09:16:20|19998.05|19918.05|19999.54|19919.54|19999.54|19919.54|19996.88|19916.88|10
1731230190000|2024-11-10 09:16:30|19999.55|19919.55|20001.35|19921.35|20001.35|19921.35|19999.55|19919.55|9
1731230200000|2024-11-10 09:16:40|20001.11|19921.11|20000.88|19920.88|20001.21|19921.21|20000.8|19920.8|9
1731230210000|2024-11-10 09:16:50|20000.55|19920.55|20001.75|19921.75|20001.75|19921.75|19999.98|19919.98|10
1731230220000|2024-11-10 09:17:00|20002.45|19922.45|20003.24|19923.24|20003.24|19923.24|20002.45|19922.45|10
1731230230000|2024-11-10 09:17:10|20005.04|19925.04|20002.88|19922.88|20005.09|19925.09|20002.88|19922.88|10
1731230240000|2024-11-10 09:17:20|20002.23|19922.23|20003.11|19923.11|20003.37|19923.37|20002.23|19922.23|10
1731230250000|2024-11-10 09:17:30|20004.67|19924.67|20007.05|19927.05|20007.05|19927.05|20004.67|19924.67|9
1731230260000|2024-11-10 09:17:40|20007.59|19927.59|20010.03|19930.03|20010.03|19930.03|20007.59|19927.59|10
1731230270000|2024-11-10 09:17:50|20010.59|19930.59|20012.34|19932.34|20012.65|19932.65|20010.59|19930.59|9
1731230280000|2024-11-10 09:18:00|20011.66|19931.66|20012.04|19932.04|20012.16|19932.16|20011.22|19931.22|10
1731230290000|2024-11-10 09:18:10|20012.1|19932.1|20012.31|19932.31|20012.95|19932.95|20012.07|19932.07|9
1731230300000|2024-11-10 09:18:20|20012.3|19932.3|20014.18|19934.18|20014.54|19934.54|20012.3|19932.3|10
1731230310000|2024-11-10 09:18:30|20014.57|19934.57|20014.7|19934.7|20015.03|19935.03|20014.49|19934.49|10
1731230320000|2024-11-10 09:18:40|20014.1|19934.1|20012.97|19932.97|20014.47|19934.47|20012.97|19932.97|10
1731230330000|2024-11-10 09:18:50|20013.14|19933.14|20018.58|19938.58|20018.58|19938.58|20013.14|19933.14|10
1731230340000|2024-11-10 09:19:00|20021.75|19941.75|20021.3|19941.3|20022.68|19942.68|20020.68|19940.68|10
1731230350000|2024-11-10 09:19:10|20021.65|19941.65|20023.94|19943.94|20023.94|19943.94|20021.65|19941.65|10
1731230360000|2024-11-10 09:19:20|20023.95|19943.95|20025.22|19945.22|20025.23|19945.23|20023.95|19943.95|10
1731230370000|2024-11-10 09:19:30|20025.34|19945.34|20030.53|19950.53|20031.55|19951.55|20025.34|19945.34|10
1731230380000|2024-11-10 09:19:40|20030.5|19950.5|20029.65|19949.65|20030.68|19950.68|20029.39|19949.39|10
1731230390000|2024-11-10 09:19:50|20029.57|19949.57|20028.94|19948.94|20029.57|19949.57|20028.34|19948.34|10
1731230400000|2024-11-10 09:20:00|20029.1|19949.1|20028.34|19948.34|20029.45|19949.45|20028.34|19948.34|9
1731230410000|2024-11-10 09:20:10|20029.29|19949.29|20028.92|19948.92|20029.82|19949.82|20027.81|19947.81|10
1731230420000|2024-11-10 09:20:20|20028.9|19948.9|20026.1|19946.1|20028.9|19948.9|20026.1|19946.1|10
1731230430000|2024-11-10 09:20:30|20026.13|19946.13|20025.67|19945.67|20026.21|19946.21|20025.01|19945.01|9
1731230440000|2024-11-10 09:20:40|20025.16|19945.16|20025.35|19945.35|20025.48|19945.48|20024.76|19944.76|10
1731230450000|2024-11-10 09:20:50|20025.56|19945.56|20027.77|19947.77|20027.77|19947.77|20025.56|19945.56|10
1731230460000|2024-11-10 09:21:00|20027.85|19947.85|20028.56|19948.56|20028.74|19948.74|20027.42|19947.42|10
1731230470000|2024-11-10 09:21:10|20029|19949|20029.44|19949.44|20030.4|19950.4|20029|19949|9
1731230480000|2024-11-10 09:21:20|20029.34|19949.34|20032.28|19952.28|20032.96|19952.96|20029.34|19949.34|10
1731230490000|2024-11-10 09:21:30|20032.6|19952.6|20035.59|19955.59|20035.59|19955.59|20032.6|19952.6|10
1731230500000|2024-11-10 09:21:40|20036.12|19956.12|20037.26|19957.26|20037.36|19957.36|20036.12|19956.12|10
1731230510000|2024-11-10 09:21:50|20037.22|19957.22|20036.04|19956.04|20037.22|19957.22|20035.42|19955.42|9
1731230520000|2024-11-10 09:22:00|20036.23|19956.23|20039.04|19959.04|20039.04|19959.04|20036.23|19956.23|10
1731230530000|2024-11-10 09:22:10|20039.21|19959.21|20042.17|19962.17|20042.48|19962.48|20038.95|19958.95|10
1731230540000|2024-11-10 09:22:20|20042.33|19962.33|20042.43|19962.43|20043.52|19963.52|20041.98|19961.98|10
1731230550000|2024-11-10 09:22:30|20040.7|19960.7|20041.4|19961.4|20042.42|19962.42|20040.05|19960.05|10
1731230560000|2024-11-10 09:22:40|20041.17|19961.17|20040.47|19960.47|20041.5|19961.5|20040.1|19960.1|10
1731230570000|2024-11-10 09:22:50|20040.53|19960.53|20039.87|19959.87|20040.84|19960.84|20039.2|19959.2|10
1731230580000|2024-11-10 09:23:00|20038.85|19958.85|20038.63|19958.63|20038.85|19958.85|20036.96|19956.96|10
1731230590000|2024-11-10 09:23:10|20038.86|19958.86|20034.07|19954.07|20039.64|19959.64|20033.82|19953.82|10
1731230600000|2024-11-10 09:23:20|20035.1|19955.1|20037.46|19957.46|20037.74|19957.74|20035.1|19955.1|10
1731230610000|2024-11-10 09:23:30|20037.21|19957.21|20032.89|19952.89|20037.21|19957.21|20032.89|19952.89|10
1731230620000|2024-11-10 09:23:40|20032.69|19952.69|20034.79|19954.79|20035.37|19955.37|20032.69|19952.69|10
1731230630000|2024-11-10 09:23:50|20034.81|19954.81|20035.75|19955.75|20035.75|19955.75|20034.15|19954.15|9
1731230640000|2024-11-10 09:24:00|20035.69|19955.69|20036.84|19956.84|20036.84|19956.84|20035.04|19955.04|10
1731230650000|2024-11-10 09:24:10|20036.89|19956.89|20034.19|19954.19|20037.4|19957.4|20034.19|19954.19|10
1731230660000|2024-11-10 09:24:20|20033.82|19953.82|20037.45|19957.45|20037.45|19957.45|20033.7|19953.7|10
1731230670000|2024-11-10 09:24:30|20038.31|19958.31|20039.58|19959.58|20039.75|19959.75|20037.89|19957.89|10
1731230680000|2024-11-10 09:24:40|20037.66|19957.66|20038.29|19958.29|20038.29|19958.29|20036.74|19956.74|10
1731230690000|2024-11-10 09:24:50|20037.61|19957.61|20035.07|19955.07|20037.61|19957.61|20035.07|19955.07|9
1731230700000|2024-11-10 09:25:00|20032.56|19952.56|20033.57|19953.57|20033.57|19953.57|20031.14|19951.14|10
1731230710000|2024-11-10 09:25:10|20033.42|19953.42|20029.8|19949.8|20033.42|19953.42|20029.8|19949.8|10
1731230720000|2024-11-10 09:25:20|20030.3|19950.3|20035.44|19955.44|20035.44|19955.44|20030.18|19950.18|10
1731230730000|2024-11-10 09:25:30|20035.79|19955.79|20045.33|19965.33|20045.33|19965.33|20035.79|19955.79|10
1731230740000|2024-11-10 09:25:40|20045.43|19965.43|20049.15|19969.15|20049.31|19969.31|20045.43|19965.43|10
1731230750000|2024-11-10 09:25:50|20049.8|19969.8|20048.97|19968.97|20049.8|19969.8|20048.81|19968.81|10
1731230760000|2024-11-10 09:26:00|20048.73|19968.73|20049.17|19969.17|20049.17|19969.17|20048.02|19968.02|10
1731230770000|2024-11-10 09:26:10|20049.34|19969.34|20053.74|19973.74|20054.08|19974.08|20049.34|19969.34|10
1731230780000|2024-11-10 09:26:20|20053.86|19973.86|20057.63|19977.63|20057.63|19977.63|20053.86|19973.86|10
1731230790000|2024-11-10 09:26:30|20057.99|19977.99|20064.51|19984.51|20064.54|19984.54|20057.99|19977.99|10
1731230800000|2024-11-10 09:26:40|20064.83|19984.83|20065.07|19985.07|20065.11|19985.11|20064.05|19984.05|9
1731230810000|2024-11-10 09:26:50|20065.49|19985.49|20066.03|19986.03|20066.66|19986.66|20065.49|19985.49|9
1731230820000|2024-11-10 09:27:00|20066.06|19986.06|20064.99|19984.99|20066.07|19986.07|20064.93|19984.93|10
1731230830000|2024-11-10 09:27:10|20067.87|19987.87|20071.2|19991.2|20071.38|19991.38|20067.86|19987.86|10
1731230840000|2024-11-10 09:27:20|20072.15|19992.15|20062.42|19982.42|20072.15|19992.15|20062.05|19982.05|10
1731230850000|2024-11-10 09:27:30|20061.91|19981.91|20066.57|19986.57|20066.57|19986.57|20061.59|19981.59|10
1731230860000|2024-11-10 09:27:40|20067.25|19987.25|20064.63|19984.63|20067.25|19987.25|20064.63|19984.63|10
1731230870000|2024-11-10 09:27:50|20064.33|19984.33|20062.92|19982.92|20064.57|19984.57|20062.71|19982.71|10
1731230880000|2024-11-10 09:28:00|20063.21|19983.21|20062.98|19982.98|20064.66|19984.66|20062.88|19982.88|10
1731230890000|2024-11-10 09:28:10|20063.2|19983.2|20064.31|19984.31|20065.01|19985.01|20062.79|19982.79|10
1731230900000|2024-11-10 09:28:20|20064.85|19984.85|20064.77|19984.77|20064.85|19984.85|20064.06|19984.06|10
1731230910000|2024-11-10 09:28:30|20064.74|19984.74|20058.65|19978.65|20064.74|19984.74|20058.65|19978.65|10
1731230920000|2024-11-10 09:28:40|20058.6|19978.6|20061.81|19981.81|20061.81|19981.81|20058.45|19978.45|10
1731230930000|2024-11-10 09:28:50|20062.44|19982.44|20065.63|19985.63|20065.88|19985.88|20062.44|19982.44|10
1731230940000|2024-11-10 09:29:00|20065.92|19985.92|20067.01|19987.01|20067.01|19987.01|20065.84|19985.84|10
1731230950000|2024-11-10 09:29:10|20067.47|19987.47|20070.02|19990.02|20070.02|19990.02|20067.15|19987.15|10
1731230960000|2024-11-10 09:29:20|20070.36|19990.36|20071.2|19991.2|20071.2|19991.2|20069.75|19989.75|10
1731230970000|2024-11-10 09:29:30|20072.13|19992.13|20079.17|19999.17|20079.17|19999.17|20071.78|19991.78|10
1731230980000|2024-11-10 09:29:40|20078.9|19998.9|20079.01|19999.01|20079.3|19999.3|20078.09|19998.09|10
1731230990000|2024-11-10 09:29:50|20079.93|19999.93|20085.14|20005.14|20085.14|20005.14|20079.51|19999.51|10
1731231000000|2024-11-10 09:30:00|20085.43|20005.43|20085.69|20005.69|20086.23|20006.23|20085.43|20005.43|10
1731231010000|2024-11-10 09:30:10|20085.38|20005.38|20080.85|20000.85|20085.38|20005.38|20080.85|20000.85|10
1731231020000|2024-11-10 09:30:20|20081.81|20001.81|20077.39|19997.39|20081.93|20001.93|20077.39|19997.39|10
1731231030000|2024-11-10 09:30:30|20078.76|19998.76|20081.51|20001.51|20081.51|20001.51|20078.76|19998.76|10
1731231040000|2024-11-10 09:30:40|20081.96|20001.96|20085|20005|20085.28|20005.28|20081.96|20001.96|10
1731231050000|2024-11-10 09:30:50|20085.44|20005.44|20085.77|20005.77|20087.05|20007.05|20085.44|20005.44|10
1731231060000|2024-11-10 09:31:00|20084.4|20004.4|20083.25|20003.25|20084.43|20004.43|20082.18|20002.18|10
1731231070000|2024-11-10 09:31:10|20083.98|20003.98|20081.37|20001.37|20084.08|20004.08|20081.37|20001.37|10
1731231080000|2024-11-10 09:31:20|20081.81|20001.81|20080.72|20000.72|20082.22|20002.22|20080.13|20000.13|10
1731231090000|2024-11-10 09:31:30|20080.77|20000.77|20080.08|20000.08|20081.58|20001.58|20079.84|19999.84|8
1731231100000|2024-11-10 09:31:40|20080.31|20000.31|20080.45|20000.45|20081.04|20001.04|20079.57|19999.57|10
1731231110000|2024-11-10 09:31:50|20080.01|20000.01|20078.94|19998.94|20080.37|20000.37|20078.94|19998.94|10
1731231120000|2024-11-10 09:32:00|20079.34|19999.34|20079.56|19999.56|20081.01|20001.01|20078.59|19998.59|10
1731231130000|2024-11-10 09:32:10|20079.74|19999.74|20079.91|19999.91|20080.93|20000.93|20079.74|19999.74|10
1731231140000|2024-11-10 09:32:20|20079.52|19999.52|20080.44|20000.44|20080.44|20000.44|20077.59|19997.59|10
1731231150000|2024-11-10 09:32:30|20079.54|19999.54|20075.31|19995.31|20079.54|19999.54|20075.31|19995.31|10
1731231160000|2024-11-10 09:32:40|20075.44|19995.44|20078.6|19998.6|20078.6|19998.6|20075.44|19995.44|10
1731231170000|2024-11-10 09:32:50|20078.63|19998.63|20079.37|19999.37|20079.37|19999.37|20078.63|19998.63|10
1731231180000|2024-11-10 09:33:00|20079.19|19999.19|20076.91|19996.91|20079.27|19999.27|20076.91|19996.91|10
1731231190000|2024-11-10 09:33:10|20075.81|19995.81|20075.39|19995.39|20076.23|19996.23|20074.85|19994.85|10
1731231200000|2024-11-10 09:33:20|20075.1|19995.1|20075.76|19995.76|20076.2|19996.2|20075.1|19995.1|10
1731231210000|2024-11-10 09:33:30|20075.49|19995.49|20071|19991|20075.49|19995.49|20070.68|19990.68|9
1731231220000|2024-11-10 09:33:40|20071.23|19991.23|20069.49|19989.49|20071.23|19991.23|20069.49|19989.49|10
1731231230000|2024-11-10 09:33:50|20069.02|19989.02|20066.85|19986.85|20069.32|19989.32|20066.61|19986.61|10
1731231240000|2024-11-10 09:34:00|20066.9|19986.9|20068.28|19988.28|20068.28|19988.28|20066.9|19986.9|10
1731231250000|2024-11-10 09:34:10|20068.36|19988.36|20070.21|19990.21|20071.22|19991.22|20068.31|19988.31|10
1731231260000|2024-11-10 09:34:20|20070.6|19990.6|20069.46|19989.46|20070.7|19990.7|20069.45|19989.45|10
1731231270000|2024-11-10 09:34:30|20069.84|19989.84|20072.14|19992.14|20072.36|19992.36|20069.44|19989.44|10
1731231280000|2024-11-10 09:34:40|20073.76|19993.76|20072.2|19992.2|20073.77|19993.77|20071.73|19991.73|10
1731231290000|2024-11-10 09:34:50|20071.37|19991.37|20070.01|19990.01|20071.43|19991.43|20069.13|19989.13|10
1731231300000|2024-11-10 09:35:00|20070.27|19990.27|20070.14|19990.14|20072.1|19992.1|20069.98|19989.98|10
1731231310000|2024-11-10 09:35:10|20067.8|19987.8|20066.45|19986.45|20068.76|19988.76|20066.45|19986.45|10
1731231320000|2024-11-10 09:35:20|20067.53|19987.53|20068.6|19988.6|20068.6|19988.6|20067.18|19987.18|10
1731231330000|2024-11-10 09:35:30|20069.58|19989.58|20073.07|19993.07|20073.12|19993.12|20069.58|19989.58|9
1731231340000|2024-11-10 09:35:40|20073.26|19993.26|20078|19998|20078|19998|20073.26|19993.26|10
1731231350000|2024-11-10 09:35:50|20078.04|19998.04|20076.64|19996.64|20078.04|19998.04|20076.64|19996.64|10
1731231360000|2024-11-10 09:36:00|20077.31|19997.31|20075.25|19995.25|20077.31|19997.31|20075.25|19995.25|9
1731231370000|2024-11-10 09:36:10|20075.07|19995.07|20071.27|19991.27|20075.07|19995.07|20071.27|19991.27|9
1731231380000|2024-11-10 09:36:20|20071.55|19991.55|20069.06|19989.06|20071.6|19991.6|20068.59|19988.59|10
1731231390000|2024-11-10 09:36:30|20068.82|19988.82|20070.2|19990.2|20070.2|19990.2|20068.82|19988.82|10
1731231400000|2024-11-10 09:36:40|20069.97|19989.97|20072.35|19992.35|20073.27|19993.27|20069.97|19989.97|9
1731231410000|2024-11-10 09:36:50|20072.18|19992.18|20072.77|19992.77|20072.77|19992.77|20071.5|19991.5|10
1731231420000|2024-11-10 09:37:00|20073.14|19993.14|20071.37|19991.37|20073.49|19993.49|20071.37|19991.37|10
1731231430000|2024-11-10 09:37:10|20071.82|19991.82|20072.13|19992.13|20072.13|19992.13|20071.36|19991.36|10
1731231440000|2024-11-10 09:37:20|20071.31|19991.31|20071.57|19991.57|20072.19|19992.19|20070.12|19990.12|10
1731231450000|2024-11-10 09:37:30|20071.12|19991.12|20071.3|19991.3|20071.73|19991.73|20070.99|19990.99|10
1731231460000|2024-11-10 09:37:40|20071.2|19991.2|20072.48|19992.48|20072.48|19992.48|20071.2|19991.2|10
1731231470000|2024-11-10 09:37:50|20072.47|19992.47|20077.33|19997.33|20077.33|19997.33|20072.47|19992.47|10
1731231480000|2024-11-10 09:38:00|20078.47|19998.47|20075.1|19995.1|20078.48|19998.48|20075.1|19995.1|10
1731231490000|2024-11-10 09:38:10|20075.25|19995.25|20074.82|19994.82|20075.59|19995.59|20074.69|19994.69|10
1731231500000|2024-11-10 09:38:20|20074.71|19994.71|20076.13|19996.13|20077.77|19997.77|20074.55|19994.55|10
1731231510000|2024-11-10 09:38:30|20075.97|19995.97|20072.98|19992.98|20075.97|19995.97|20072.98|19992.98|10
1731231520000|2024-11-10 09:38:40|20072.86|19992.86|20068.69|19988.69|20072.86|19992.86|20068.69|19988.69|10
1731231530000|2024-11-10 09:38:50|20068.52|19988.52|20068.17|19988.17|20069.05|19989.05|20067.77|19987.77|9
1731231540000|2024-11-10 09:39:00|20068.35|19988.35|20067.99|19987.99|20068.56|19988.56|20066.61|19986.61|10
1731231550000|2024-11-10 09:39:10|20067.95|19987.95|20069.36|19989.36|20069.36|19989.36|20067.79|19987.79|10
1731231560000|2024-11-10 09:39:20|20069.64|19989.64|20074.61|19994.61|20074.61|19994.61|20069.64|19989.64|10
1731231570000|2024-11-10 09:39:30|20074.97|19994.97|20076.66|19996.66|20077.13|19997.13|20074.97|19994.97|10
1731231580000|2024-11-10 09:39:40|20076.88|19996.88|20077.56|19997.56|20078.24|19998.24|20076.88|19996.88|10
1731231590000|2024-11-10 09:39:50|20077.53|19997.53|20078.18|19998.18|20078.62|19998.62|20077.53|19997.53|10
1731231600000|2024-11-10 09:40:00|20078|19998|20078.28|19998.28|20079.08|19999.08|20077.49|19997.49|10
1731231610000|2024-11-10 09:40:10|20078.31|19998.31|20076.92|19996.92|20078.31|19998.31|20076.27|19996.27|10
1731231620000|2024-11-10 09:40:20|20077.18|19997.18|20079.28|19999.28|20079.61|19999.61|20077.18|19997.18|10
1731231630000|2024-11-10 09:40:30|20080.13|20000.13|20082.13|20002.13|20082.13|20002.13|20080.13|20000.13|10
1731231640000|2024-11-10 09:40:40|20081.7|20001.7|20082.37|20002.37|20082.94|20002.94|20081.58|20001.58|10
1731231650000|2024-11-10 09:40:50|20082.51|20002.51|20084.16|20004.16|20084.16|20004.16|20082.49|20002.49|10
1731231660000|2024-11-10 09:41:00|20083.81|20003.81|20083.65|20003.65|20084.98|20004.98|20083.65|20003.65|10
1731231670000|2024-11-10 09:41:10|20083.36|20003.36|20083.09|20003.09|20083.41|20003.41|20082.43|20002.43|10
1731231680000|2024-11-10 09:41:20|20082.81|20002.81|20083.01|20003.01|20083.01|20003.01|20082.44|20002.44|10
1731231690000|2024-11-10 09:41:30|20083.21|20003.21|20083.44|20003.44|20084.06|20004.06|20082.71|20002.71|10
1731231700000|2024-11-10 09:41:40|20083.65|20003.65|20088.24|20008.24|20088.24|20008.24|20083.65|20003.65|10
1731231710000|2024-11-10 09:41:50|20087.88|20007.88|20086.83|20006.83|20089.08|20009.08|20086.83|20006.83|10
1731231720000|2024-11-10 09:42:00|20086.76|20006.76|20086.94|20006.94|20088.1|20008.1|20086.76|20006.76|10
1731231730000|2024-11-10 09:42:10|20087.48|20007.48|20090.39|20010.39|20090.76|20010.76|20087.48|20007.48|10
1731231740000|2024-11-10 09:42:20|20090.85|20010.85|20090.45|20010.45|20090.85|20010.85|20088.38|20008.38|10
1731231750000|2024-11-10 09:42:30|20090.5|20010.5|20091.48|20011.48|20091.48|20011.48|20089.57|20009.57|10
1731231760000|2024-11-10 09:42:40|20091.92|20011.92|20091.9|20011.9|20091.95|20011.95|20090.59|20010.59|9
1731231770000|2024-11-10 09:42:50|20092.21|20012.21|20092.06|20012.06|20092.91|20012.91|20090.96|20010.96|10
1731231780000|2024-11-10 09:43:00|20092.22|20012.22|20102.22|20022.22|20102.22|20022.22|20092.22|20012.22|10
1731231790000|2024-11-10 09:43:10|20102.37|20022.37|20100.42|20020.42|20103.52|20023.52|20100.42|20020.42|10
1731231800000|2024-11-10 09:43:20|20100.08|20020.08|20097.32|20017.32|20100.08|20020.08|20097.32|20017.32|10
1731231810000|2024-11-10 09:43:30|20096.62|20016.62|20097.45|20017.45|20097.65|20017.65|20096.02|20016.02|10
1731231820000|2024-11-10 09:43:40|20097.78|20017.78|20098.24|20018.24|20098.36|20018.36|20096.82|20016.82|10
1731231830000|2024-11-10 09:43:50|20098.05|20018.05|20096.42|20016.42|20098.05|20018.05|20096.42|20016.42|10
1731231840000|2024-11-10 09:44:00|20096.63|20016.63|20095.41|20015.41|20096.85|20016.85|20095.41|20015.41|10
1731231850000|2024-11-10 09:44:10|20096.6|20016.6|20096.4|20016.4|20097.72|20017.72|20096.4|20016.4|10
1731231860000|2024-11-10 09:44:20|20094.81|20014.81|20091.35|20011.35|20095.07|20015.07|20091.35|20011.35|9
1731231870000|2024-11-10 09:44:30|20090.72|20010.72|20086.56|20006.56|20090.72|20010.72|20086.56|20006.56|10
1731231880000|2024-11-10 09:44:40|20086.53|20006.53|20080.23|20000.23|20086.93|20006.93|20080.23|20000.23|10
1731231890000|2024-11-10 09:44:50|20079.93|19999.93|20079.62|19999.62|20079.93|19999.93|20078.56|19998.56|10
1731231900000|2024-11-10 09:45:00|20079.49|19999.49|20076.18|19996.18|20080.32|20000.32|20076.18|19996.18|10
1731231910000|2024-11-10 09:45:10|20075.08|19995.08|20073.25|19993.25|20076.22|19996.22|20073.25|19993.25|10
1731231920000|2024-11-10 09:45:20|20073.56|19993.56|20075.55|19995.55|20075.66|19995.66|20073.56|19993.56|10
1731231930000|2024-11-10 09:45:30|20079.81|19999.81|20082.91|20002.91|20082.97|20002.97|20079.81|19999.81|10
1731231940000|2024-11-10 09:45:40|20083.16|20003.16|20080.27|20000.27|20083.45|20003.45|20080.27|20000.27|10
1731231950000|2024-11-10 09:45:50|20080.13|20000.13|20075.67|19995.67|20080.13|20000.13|20075.67|19995.67|10
1731231960000|2024-11-10 09:46:00|20074.58|19994.58|20067.73|19987.73|20074.58|19994.58|20067.73|19987.73|10
1731231970000|2024-11-10 09:46:10|20065.92|19985.92|20064.5|19984.5|20066.31|19986.31|20064.5|19984.5|10
1731231980000|2024-11-10 09:46:20|20063.81|19983.81|20054.73|19974.73|20063.81|19983.81|20054.05|19974.05|10
1731231990000|2024-11-10 09:46:30|20055.46|19975.46|20057.36|19977.36|20057.36|19977.36|20055.46|19975.46|10
1731232000000|2024-11-10 09:46:40|20058.34|19978.34|20059.29|19979.29|20059.29|19979.29|20057.19|19977.19|10
1731232010000|2024-11-10 09:46:50|20059.71|19979.71|20063.26|19983.26|20063.26|19983.26|20059.71|19979.71|10
1731232020000|2024-11-10 09:47:00|20065.4|19985.4|20072.37|19992.37|20072.37|19992.37|20065.4|19985.4|10
1731232030000|2024-11-10 09:47:10|20074.64|19994.64|20080.74|20000.74|20080.76|20000.76|20074.64|19994.64|10
1731232040000|2024-11-10 09:47:20|20081.06|20001.06|20079.77|19999.77|20081.08|20001.08|20079.77|19999.77|10
1731232050000|2024-11-10 09:47:30|20079.45|19999.45|20078.71|19998.71|20079.7|19999.7|20078.71|19998.71|9
1731232060000|2024-11-10 09:47:40|20080.79|20000.79|20092.23|20012.23|20092.23|20012.23|20080.76|20000.76|9
1731232070000|2024-11-10 09:47:50|20079.77|19999.77|20077.42|19997.42|20080.1|20000.1|20077.05|19997.05|10
1731232080000|2024-11-10 09:48:00|20077.35|19997.35|20080.3|20000.3|20080.3|20000.3|20077.35|19997.35|10
1731232090000|2024-11-10 09:48:10|20080.51|20000.51|20077.31|19997.31|20080.51|20000.51|20077.31|19997.31|9
1731232100000|2024-11-10 09:48:20|20077.25|19997.25|20077.45|19997.45|20077.45|19997.45|20076.44|19996.44|10
1731232110000|2024-11-10 09:48:30|20078|19998|20079.32|19999.32|20079.32|19999.32|20077.7|19997.7|10
1731232120000|2024-11-10 09:48:40|20080.01|20000.01|20079.66|19999.66|20081.64|20001.64|20079.66|19999.66|10
1731232130000|2024-11-10 09:48:50|20079.45|19999.45|20085.49|20005.49|20088.41|20008.41|20079.45|19999.45|10
1731232140000|2024-11-10 09:49:00|20086.09|20006.09|20085.07|20005.07|20086.13|20006.13|20084.67|20004.67|10
1731232150000|2024-11-10 09:49:10|20085.11|20005.11|20082.59|20002.59|20085.51|20005.51|20082.59|20002.59|10
1731232160000|2024-11-10 09:49:20|20082.69|20002.69|20080.49|20000.49|20082.78|20002.78|20080.49|20000.49|9
1731232170000|2024-11-10 09:49:30|20080.56|20000.56|20077.78|19997.78|20080.86|20000.86|20077.78|19997.78|10
1731232180000|2024-11-10 09:49:40|20078.2|19998.2|20074.92|19994.92|20078.2|19998.2|20072.77|19992.77|10
1731232190000|2024-11-10 09:49:50|20075.04|19995.04|20071.32|19991.32|20075.47|19995.47|20071.32|19991.32|10
1731232200000|2024-11-10 09:50:00|20070.88|19990.88|20068.73|19988.73|20070.88|19990.88|20068.73|19988.73|10
1731232210000|2024-11-10 09:50:10|20068.76|19988.76|20067.67|19987.67|20069.23|19989.23|20067.67|19987.67|9
1731232220000|2024-11-10 09:50:20|20067.23|19987.23|20067.56|19987.56|20068.05|19988.05|20066.24|19986.24|10
1731232230000|2024-11-10 09:50:30|20067.42|19987.42|20062.63|19982.63|20067.42|19987.42|20062.63|19982.63|10
1731232240000|2024-11-10 09:50:40|20063.98|19983.98|20062.73|19982.73|20063.98|19983.98|20062.19|19982.19|9
1731232250000|2024-11-10 09:50:50|20063.31|19983.31|20056.95|19976.95|20063.6|19983.6|20056.95|19976.95|10
1731232260000|2024-11-10 09:51:00|20056.99|19976.99|20052.96|19972.96|20056.99|19976.99|20052.96|19972.96|10
1731232270000|2024-11-10 09:51:10|20052.77|19972.77|20047.91|19967.91|20052.77|19972.77|20047.91|19967.91|10
1731232280000|2024-11-10 09:51:20|20047.87|19967.87|20045.09|19965.09|20047.97|19967.97|20045.09|19965.09|10
1731232290000|2024-11-10 09:51:30|20044.37|19964.37|20032.16|19952.16|20044.45|19964.45|20032.16|19952.16|9
1731232300000|2024-11-10 09:51:40|20032.47|19952.47|20034.3|19954.3|20034.66|19954.66|20032.47|19952.47|10
1731232310000|2024-11-10 09:51:50|20034.34|19954.34|20035.36|19955.36|20035.36|19955.36|20034.1|19954.1|10
1731232320000|2024-11-10 09:52:00|20035.01|19955.01|20035.83|19955.83|20036.66|19956.66|20034.93|19954.93|10
1731232330000|2024-11-10 09:52:10|20035.93|19955.93|20036.87|19956.87|20036.93|19956.93|20033.56|19953.56|10
1731232340000|2024-11-10 09:52:20|20036.88|19956.88|20031.18|19951.18|20036.9|19956.9|20031.18|19951.18|10
1731232350000|2024-11-10 09:52:30|20030.87|19950.87|20030.69|19950.69|20031.06|19951.06|20030.46|19950.46|10
1731232360000|2024-11-10 09:52:40|20031.01|19951.01|20029.19|19949.19|20031.55|19951.55|20029.19|19949.19|10
1731232370000|2024-11-10 09:52:50|20028.97|19948.97|20029.06|19949.06|20029.06|19949.06|20027.89|19947.89|9
1731232380000|2024-11-10 09:53:00|20029.23|19949.23|20033.3|19953.3|20033.3|19953.3|20029.23|19949.23|10
1731232390000|2024-11-10 09:53:10|20032.88|19952.88|20031.55|19951.55|20032.88|19952.88|20031.28|19951.28|10
1731232400000|2024-11-10 09:53:20|20031.67|19951.67|20037.6|19957.6|20038.36|19958.36|20031.67|19951.67|10
1731232410000|2024-11-10 09:53:30|20037.72|19957.72|20039.61|19959.61|20039.61|19959.61|20037.32|19957.32|10
1731232420000|2024-11-10 09:53:40|20040.08|19960.08|20039.89|19959.89|20040.81|19960.81|20038.83|19958.83|10
1731232430000|2024-11-10 09:53:50|20039.32|19959.32|20038.17|19958.17|20039.57|19959.57|20037.95|19957.95|10
1731232440000|2024-11-10 09:54:00|20038.18|19958.18|20040.34|19960.34|20040.38|19960.38|20038.18|19958.18|10
1731232450000|2024-11-10 09:54:10|20040.24|19960.24|20038.87|19958.87|20040.24|19960.24|20038.11|19958.11|10
1731232460000|2024-11-10 09:54:20|20039.1|19959.1|20038.28|19958.28|20039.1|19959.1|20037.89|19957.89|10
1731232470000|2024-11-10 09:54:30|20038.12|19958.12|20037.9|19957.9|20039|19959|20037.9|19957.9|10
1731232480000|2024-11-10 09:54:40|20037.14|19957.14|20034.3|19954.3|20037.14|19957.14|20034.3|19954.3|10
1731232490000|2024-11-10 09:54:50|20033.96|19953.96|20033.54|19953.54|20034.02|19954.02|20032.73|19952.73|10
1731232500000|2024-11-10 09:55:00|20033.84|19953.84|20030.27|19950.27|20033.84|19953.84|20030.27|19950.27|9
1731232510000|2024-11-10 09:55:10|20030.61|19950.61|20028.54|19948.54|20030.68|19950.68|20028.54|19948.54|10
1731232520000|2024-11-10 09:55:20|20028.37|19948.37|20030.09|19950.09|20030.09|19950.09|20028.03|19948.03|10
1731232530000|2024-11-10 09:55:30|20030.34|19950.34|20033.94|19953.94|20033.94|19953.94|20030.34|19950.34|10
1731232540000|2024-11-10 09:55:40|20033.49|19953.49|20031.39|19951.39|20034.28|19954.28|20031.39|19951.39|10
1731232550000|2024-11-10 09:55:50|20030.61|19950.61|20028.15|19948.15|20030.61|19950.61|20027.9|19947.9|9
1731232560000|2024-11-10 09:56:00|20027.67|19947.67|20030.59|19950.59|20030.59|19950.59|20027.67|19947.67|10
1731232570000|2024-11-10 09:56:10|20030.42|19950.42|20031.4|19951.4|20031.4|19951.4|20030.42|19950.42|10
1731232580000|2024-11-10 09:56:20|20031.2|19951.2|20029.83|19949.83|20031.46|19951.46|20029.68|19949.68|10
1731232590000|2024-11-10 09:56:30|20030.75|19950.75|20031.33|19951.33|20031.6|19951.6|20030.75|19950.75|10
1731232600000|2024-11-10 09:56:40|20031.22|19951.22|20029.17|19949.17|20031.22|19951.22|20029.09|19949.09|10
1731232610000|2024-11-10 09:56:50|20029.48|19949.48|20033.18|19953.18|20033.18|19953.18|20029.27|19949.27|10
1731232620000|2024-11-10 09:57:00|20033.59|19953.59|20038.33|19958.33|20038.96|19958.96|20033.59|19953.59|10
1731232630000|2024-11-10 09:57:10|20038.32|19958.32|20041.68|19961.68|20042.02|19962.02|20038.32|19958.32|10
1731232640000|2024-11-10 09:57:20|20041.92|19961.92|20042.68|19962.68|20042.95|19962.95|20041.92|19961.92|10
1731232650000|2024-11-10 09:57:30|20042.64|19962.64|20042.77|19962.77|20043.63|19963.63|20042.56|19962.56|10
1731232660000|2024-11-10 09:57:40|20042.62|19962.62|20042.51|19962.51|20043.35|19963.35|20042.25|19962.25|9
1731232670000|2024-11-10 09:57:50|20043.81|19963.81|20042.03|19962.03|20043.81|19963.81|20041.54|19961.54|10
1731232680000|2024-11-10 09:58:00|20042.04|19962.04|20045.37|19965.37|20045.37|19965.37|20041.54|19961.54|10
1731232690000|2024-11-10 09:58:10|20048.18|19968.18|20057.41|19977.41|20057.53|19977.53|20048.18|19968.18|10
1731232700000|2024-11-10 09:58:20|20058.41|19978.41|20059.57|19979.57|20059.58|19979.58|20058.41|19978.41|10
1731232710000|2024-11-10 09:58:30|20060.72|19980.72|20060.06|19980.06|20060.96|19980.96|20059.17|19979.17|10
1731232720000|2024-11-10 09:58:40|20057.56|19977.56|20057.82|19977.82|20057.82|19977.82|20056.7|19976.7|9
1731232730000|2024-11-10 09:58:50|20057.92|19977.92|20054.7|19974.7|20057.92|19977.92|20054.38|19974.38|10
1731232740000|2024-11-10 09:59:00|20054.98|19974.98|20056.81|19976.81|20056.81|19976.81|20054.02|19974.02|10
1731232750000|2024-11-10 09:59:10|20056.8|19976.8|20052|19972|20056.8|19976.8|20052|19972|10
1731232760000|2024-11-10 09:59:20|20052.01|19972.01|20049.49|19969.49|20052.01|19972.01|20049.15|19969.15|10
1731232770000|2024-11-10 09:59:30|20049.89|19969.89|20050.06|19970.06|20050.06|19970.06|20049.52|19969.52|9
1731232780000|2024-11-10 09:59:40|20050.18|19970.18|20048.53|19968.53|20051.37|19971.37|20048.53|19968.53|10
1731232790000|2024-11-10 09:59:50|20049.03|19969.03|20049.07|19969.07|20049.07|19969.07|20047.71|19967.71|10
1731232800000|2024-11-10 10:00:00|20049.17|19969.17|20051.52|19971.52|20051.62|19971.62|20049.17|19969.17|10
1731232810000|2024-11-10 10:00:10|20051.16|19971.16|20050.79|19970.79|20051.16|19971.16|20049.98|19969.98|10
1731232820000|2024-11-10 10:00:20|20050.06|19970.06|20048.39|19968.39|20050.33|19970.33|20048.39|19968.39|10
1731232830000|2024-11-10 10:00:30|20048.11|19968.11|20048.69|19968.69|20048.77|19968.77|20048.07|19968.07|9
1731232840000|2024-11-10 10:00:40|20047.62|19967.62|20045.71|19965.71|20047.62|19967.62|20045.71|19965.71|10
1731232850000|2024-11-10 10:00:50|20045.93|19965.93|20044.04|19964.04|20045.93|19965.93|20043.93|19963.93|10
1731232860000|2024-11-10 10:01:00|20044.01|19964.01|20051.5|19971.5|20051.5|19971.5|20044.01|19964.01|10
1731232870000|2024-11-10 10:01:10|20052.84|19972.84|20061.86|19981.86|20061.97|19981.97|20052.84|19972.84|10
1731232880000|2024-11-10 10:01:20|20060.88|19980.88|20057.81|19977.81|20060.88|19980.88|20057.81|19977.81|9
1731232890000|2024-11-10 10:01:30|20057.46|19977.46|20057.32|19977.32|20058.32|19978.32|20057.32|19977.32|10
1731232900000|2024-11-10 10:01:40|20057.88|19977.88|20061.31|19981.31|20062.28|19982.28|20057.88|19977.88|10
1731232910000|2024-11-10 10:01:50|20061.29|19981.29|20066.84|19986.84|20066.84|19986.84|20061.15|19981.15|10
1731232920000|2024-11-10 10:02:00|20067.39|19987.39|20065.83|19985.83|20068.79|19988.79|20065.59|19985.59|10
1731232930000|2024-11-10 10:02:10|20065.72|19985.72|20066.81|19986.81|20066.81|19986.81|20064.74|19984.74|9
1731232940000|2024-11-10 10:02:20|20067.9|19987.9|20074.01|19994.01|20074.01|19994.01|20067.9|19987.9|10
1731232950000|2024-11-10 10:02:30|20073.68|19993.68|20072.46|19992.46|20073.68|19993.68|20072.33|19992.33|10
1731232960000|2024-11-10 10:02:40|20072.68|19992.68|20074.12|19994.12|20074.12|19994.12|20072.68|19992.68|10
1731232970000|2024-11-10 10:02:50|20073.93|19993.93|20077.18|19997.18|20078.36|19998.36|20073.93|19993.93|10
1731232980000|2024-11-10 10:03:00|20076.95|19996.95|20075.92|19995.92|20076.95|19996.95|20075.54|19995.54|10
1731232990000|2024-11-10 10:03:10|20076.51|19996.51|20082.72|20002.72|20082.72|20002.72|20076.51|19996.51|10
1731233000000|2024-11-10 10:03:20|20081.86|20001.86|20087.53|20007.53|20087.53|20007.53|20081.86|20001.86|10
1731233010000|2024-11-10 10:03:30|20087.52|20007.52|20087.69|20007.69|20088.75|20008.75|20087.52|20007.52|10
1731233020000|2024-11-10 10:03:40|20086.9|20006.9|20086.66|20006.66|20088.34|20008.34|20086.48|20006.48|10
1731233030000|2024-11-10 10:03:50|20086.2|20006.2|20080.76|20000.76|20086.2|20006.2|20080.76|20000.76|10
1731233040000|2024-11-10 10:04:00|20081.55|20001.55|20069.43|19989.43|20081.66|20001.66|20069.43|19989.43|10
1731233050000|2024-11-10 10:04:10|20065.95|19985.95|20065.13|19985.13|20067.31|19987.31|20064.77|19984.77|10
1731233060000|2024-11-10 10:04:20|20065.38|19985.38|20063.84|19983.84|20065.38|19985.38|20063.84|19983.84|10
1731233070000|2024-11-10 10:04:30|20063.68|19983.68|20061.82|19981.82|20063.68|19983.68|20061.35|19981.35|10
1731233080000|2024-11-10 10:04:40|20061.49|19981.49|20059.43|19979.43|20061.49|19981.49|20059.1|19979.1|10
1731233090000|2024-11-10 10:04:50|20058.4|19978.4|20056.13|19976.13|20058.4|19978.4|20056.13|19976.13|10
1731233100000|2024-11-10 10:05:00|20054.2|19974.2|20053.13|19973.13|20054.36|19974.36|20052.71|19972.71|10
1731233110000|2024-11-10 10:05:10|20053.31|19973.31|20057.01|19977.01|20057.08|19977.08|20053.31|19973.31|10
1731233120000|2024-11-10 10:05:20|20058.05|19978.05|20060.98|19980.98|20061.11|19981.11|20058.05|19978.05|9
1731233130000|2024-11-10 10:05:30|20061.29|19981.29|20067.01|19987.01|20067.01|19987.01|20061.25|19981.25|10
1731233140000|2024-11-10 10:05:40|20067.2|19987.2|20073.44|19993.44|20073.44|19993.44|20067.2|19987.2|10
1731233150000|2024-11-10 10:05:50|20073.99|19993.99|20073.31|19993.31|20074.47|19994.47|20073.31|19993.31|10
1731233160000|2024-11-10 10:06:00|20073.32|19993.32|20076.79|19996.79|20076.79|19996.79|20073.32|19993.32|10
1731233170000|2024-11-10 10:06:10|20076.95|19996.95|20082.31|20002.31|20082.31|20002.31|20076.95|19996.95|10
1731233180000|2024-11-10 10:06:20|20082.77|20002.77|20083.91|20003.91|20083.91|20003.91|20082.77|20002.77|10
1731233190000|2024-11-10 10:06:30|20084.16|20004.16|20098.79|20018.79|20099.32|20019.32|20084.12|20004.12|10
1731233200000|2024-11-10 10:06:40|20098.96|20018.96|20102.08|20022.08|20103.69|20023.69|20098.96|20018.96|10
1731233210000|2024-11-10 10:06:50|20101.81|20021.81|20100.27|20020.27|20101.81|20021.81|20100.27|20020.27|9
1731233220000|2024-11-10 10:07:00|20100.17|20020.17|20098.58|20018.58|20100.34|20020.34|20098.04|20018.04|10
1731233230000|2024-11-10 10:07:10|20098.57|20018.57|20097.4|20017.4|20098.57|20018.57|20096.74|20016.74|9
1731233240000|2024-11-10 10:07:20|20097.39|20017.39|20101.37|20021.37|20101.43|20021.43|20097.11|20017.11|10
1731233250000|2024-11-10 10:07:30|20101.42|20021.42|20099.41|20019.41|20101.97|20021.97|20099.41|20019.41|10
1731233260000|2024-11-10 10:07:40|20098.91|20018.91|20098.22|20018.22|20099.22|20019.22|20097.87|20017.87|10
1731233270000|2024-11-10 10:07:50|20098.17|20018.17|20098.07|20018.07|20098.86|20018.86|20097.65|20017.65|9
1731233280000|2024-11-10 10:08:00|20098.18|20018.18|20096.31|20016.31|20099|20019|20096.31|20016.31|10
1731233290000|2024-11-10 10:08:10|20096.82|20016.82|20083.16|20003.16|20097.14|20017.14|20083.16|20003.16|10
1731233300000|2024-11-10 10:08:20|20082.97|20002.97|20082.47|20002.47|20083.56|20003.56|20081.85|20001.85|10
1731233310000|2024-11-10 10:08:30|20081.9|20001.9|20079.19|19999.19|20082.37|20002.37|20079.19|19999.19|10
1731233320000|2024-11-10 10:08:40|20079.09|19999.09|20077.03|19997.03|20079.09|19999.09|20077.03|19997.03|10
1731233330000|2024-11-10 10:08:50|20076.3|19996.3|20069.72|19989.72|20076.3|19996.3|20069.16|19989.16|10
1731233340000|2024-11-10 10:09:00|20069.43|19989.43|20070.35|19990.35|20070.47|19990.47|20068.97|19988.97|10
1731233350000|2024-11-10 10:09:10|20073.81|19993.81|20081.84|20001.84|20081.84|20001.84|20073.81|19993.81|10
1731233360000|2024-11-10 10:09:20|20081.52|20001.52|20082.97|20002.97|20083.41|20003.41|20080.56|20000.56|10
1731233370000|2024-11-10 10:09:30|20082.82|20002.82|20077.53|19997.53|20084.75|20004.75|20075.95|19995.95|10
1731233380000|2024-11-10 10:09:40|20078.28|19998.28|20076.21|19996.21|20081.37|20001.37|20076.21|19996.21|10
1731233390000|2024-11-10 10:09:50|20075.75|19995.75|20076.82|19996.82|20076.82|19996.82|20075.06|19995.06|10
1731233400000|2024-11-10 10:10:00|20078.62|19998.62|20077.33|19997.33|20078.62|19998.62|20076.69|19996.69|9
1731233410000|2024-11-10 10:10:10|20077.96|19997.96|20074.5|19994.5|20078.46|19998.46|20074.5|19994.5|9
1731233420000|2024-11-10 10:10:20|20074.29|19994.29|20077.48|19997.48|20077.93|19997.93|20074.29|19994.29|9
1731233430000|2024-11-10 10:10:30|20078.5|19998.5|20080.65|20000.65|20080.65|20000.65|20078.48|19998.48|10
1731233440000|2024-11-10 10:10:40|20078.84|19998.84|20087|20007|20087|20007|20076.91|19996.91|10
1731233450000|2024-11-10 10:10:50|20087.5|20007.5|20085|20005|20087.73|20007.73|20085|20005|10
1731233460000|2024-11-10 10:11:00|20084.03|20004.03|20080|20000|20084.03|20004.03|20079.44|19999.44|9
1731233470000|2024-11-10 10:11:10|20080.13|20000.13|20081.62|20001.62|20081.87|20001.87|20079.62|19999.62|10
1731233480000|2024-11-10 10:11:20|20082.51|20002.51|20085.23|20005.23|20085.23|20005.23|20082.51|20002.51|10
1731233490000|2024-11-10 10:11:30|20085.15|20005.15|20085.36|20005.36|20086.05|20006.05|20085.15|20005.15|10
1731233500000|2024-11-10 10:11:40|20078.38|19998.38|20084.5|20004.5|20084.58|20004.58|20077.8|19997.8|10
1731233510000|2024-11-10 10:11:50|20084.06|20004.06|20083.76|20003.76|20084.3|20004.3|20083.55|20003.55|9
1731233520000|2024-11-10 10:12:00|20084|20004|20084.61|20004.61|20084.91|20004.91|20084|20004|10
1731233530000|2024-11-10 10:12:10|20084.27|20004.27|20085.06|20005.06|20085.16|20005.16|20084.27|20004.27|10
1731233540000|2024-11-10 10:12:20|20085.6|20005.6|20083.81|20003.81|20086.03|20006.03|20083.35|20003.35|10
1731233550000|2024-11-10 10:12:30|20083.98|20003.98|20085.03|20005.03|20085.08|20005.08|20083.98|20003.98|9
1731233560000|2024-11-10 10:12:40|20084.95|20004.95|20078.83|19998.83|20085.3|20005.3|20078.83|19998.83|10
1731233570000|2024-11-10 10:12:50|20078.19|19998.19|20075.93|19995.93|20078.68|19998.68|20075.93|19995.93|10
1731233580000|2024-11-10 10:13:00|20071.74|19991.74|20069.55|19989.55|20071.74|19991.74|20069.45|19989.45|10
1731233590000|2024-11-10 10:13:10|20070.06|19990.06|20066.94|19986.94|20070.92|19990.92|20066.74|19986.74|8
1731233600000|2024-11-10 10:13:20|20066.9|19986.9|20066.81|19986.81|20067.28|19987.28|20066.67|19986.67|10
1731233610000|2024-11-10 10:13:30|20067.45|19987.45|20068.12|19988.12|20068.12|19988.12|20067.22|19987.22|10
1731233620000|2024-11-10 10:13:40|20068.14|19988.14|20066.11|19986.11|20068.88|19988.88|20065.37|19985.37|9
1731233630000|2024-11-10 10:13:50|20067.12|19987.12|20067.57|19987.57|20068.21|19988.21|20067.12|19987.12|10
1731233640000|2024-11-10 10:14:00|20067.7|19987.7|20066.78|19986.78|20068.23|19988.23|20066.78|19986.78|10
1731233650000|2024-11-10 10:14:10|20066.8|19986.8|20066.63|19986.63|20067.08|19987.08|20065.94|19985.94|9
1731233660000|2024-11-10 10:14:20|20066.5|19986.5|20068.32|19988.32|20068.39|19988.39|20066.5|19986.5|10
1731233670000|2024-11-10 10:14:30|20070.18|19990.18|20070.24|19990.24|20070.4|19990.4|20069.65|19989.65|10
1731233680000|2024-11-10 10:14:40|20069.93|19989.93|20072.13|19992.13|20072.42|19992.42|20069.93|19989.93|10
1731233690000|2024-11-10 10:14:50|20071.98|19991.98|20076.25|19996.25|20076.25|19996.25|20071.98|19991.98|10
1731233700000|2024-11-10 10:15:00|20076.74|19996.74|20076.69|19996.69|20077.76|19997.76|20076.69|19996.69|9
1731233710000|2024-11-10 10:15:10|20076.62|19996.62|20077.23|19997.23|20077.71|19997.71|20076.62|19996.62|10
1731233720000|2024-11-10 10:15:20|20077.51|19997.51|20080.98|20000.98|20081.04|20001.04|20077.51|19997.51|8
1731233730000|2024-11-10 10:15:30|20081.03|20001.03|20084.25|20004.25|20084.25|20004.25|20080.18|20000.18|10
1731233740000|2024-11-10 10:15:40|20085.12|20005.12|20088.17|20008.17|20088.17|20008.17|20085.12|20005.12|10
1731233750000|2024-11-10 10:15:50|20089.32|20009.32|20090.75|20010.75|20090.75|20010.75|20089.32|20009.32|10
1731233760000|2024-11-10 10:16:00|20091.19|20011.19|20091.95|20011.95|20093.2|20013.2|20091.19|20011.19|10
1731233770000|2024-11-10 10:16:10|20092.42|20012.42|20094.9|20014.9|20094.9|20014.9|20092.42|20012.42|10
1731233780000|2024-11-10 10:16:20|20095.31|20015.31|20092.18|20012.18|20095.31|20015.31|20091.61|20011.61|10
1731233790000|2024-11-10 10:16:30|20092.81|20012.81|20093.13|20013.13|20094.17|20014.17|20092.48|20012.48|10
1731233800000|2024-11-10 10:16:40|20093.55|20013.55|20092.91|20012.91|20093.55|20013.55|20091.9|20011.9|10
1731233810000|2024-11-10 10:16:50|20092.44|20012.44|20091.33|20011.33|20093.76|20013.76|20091.33|20011.33|10
1731233820000|2024-11-10 10:17:00|20091.38|20011.38|20093.69|20013.69|20093.69|20013.69|20091.37|20011.37|10
1731233830000|2024-11-10 10:17:10|20095.83|20015.83|20102.29|20022.29|20102.29|20022.29|20095.83|20015.83|10
1731233840000|2024-11-10 10:17:20|20102.3|20022.3|20103.49|20023.49|20105.47|20025.47|20102.3|20022.3|10
1731233850000|2024-11-10 10:17:30|20103.46|20023.46|20102.86|20022.86|20103.55|20023.55|20101.84|20021.84|9
1731233860000|2024-11-10 10:17:40|20102.98|20022.98|20103.77|20023.77|20103.81|20023.81|20102.81|20022.81|9
1731233870000|2024-11-10 10:17:50|20103.95|20023.95|20106.09|20026.09|20106.09|20026.09|20103.95|20023.95|10
1731233880000|2024-11-10 10:18:00|20106.39|20026.39|20105.95|20025.95|20106.88|20026.88|20105.4|20025.4|10
1731233890000|2024-11-10 10:18:10|20106.1|20026.1|20103.28|20023.28|20106.32|20026.32|20103.28|20023.28|10
1731233900000|2024-11-10 10:18:20|20103.1|20023.1|20101.39|20021.39|20103.53|20023.53|20101.13|20021.13|10
1731233910000|2024-11-10 10:18:30|20101.43|20021.43|20098.75|20018.75|20101.43|20021.43|20098.75|20018.75|9
1731233920000|2024-11-10 10:18:40|20098.66|20018.66|20095.9|20015.9|20098.66|20018.66|20095.9|20015.9|9
1731233930000|2024-11-10 10:18:50|20095.38|20015.38|20092.13|20012.13|20095.38|20015.38|20091.76|20011.76|10
1731233940000|2024-11-10 10:19:00|20092.5|20012.5|20096.44|20016.44|20096.44|20016.44|20091.81|20011.81|10
1731233950000|2024-11-10 10:19:10|20096.7|20016.7|20095.05|20015.05|20097.8|20017.8|20095.05|20015.05|10
1731233960000|2024-11-10 10:19:20|20094.82|20014.82|20094|20014|20094.82|20014.82|20092.97|20012.97|10
1731233970000|2024-11-10 10:19:30|20093.25|20013.25|20089.19|20009.19|20093.25|20013.25|20089.19|20009.19|10
1731233980000|2024-11-10 10:19:40|20089|20009|20087.82|20007.82|20089|20009|20087.53|20007.53|9
1731233990000|2024-11-10 10:19:50|20087.36|20007.36|20085.6|20005.6|20087.66|20007.66|20085.6|20005.6|9
1731234000000|2024-11-10 10:20:00|20084.47|20004.47|20082.35|20002.35|20084.47|20004.47|20082.23|20002.23|9
1731234010000|2024-11-10 10:20:10|20082.33|20002.33|20082.45|20002.45|20082.71|20002.71|20081.74|20001.74|10
1731234020000|2024-11-10 10:20:20|20082.12|20002.12|20079.77|19999.77|20082.12|20002.12|20079.77|19999.77|10
1731234030000|2024-11-10 10:20:30|20079.63|19999.63|20081.06|20001.06|20081.06|20001.06|20079.61|19999.61|10
1731234040000|2024-11-10 10:20:40|20081.28|20001.28|20082.11|20002.11|20082.62|20002.62|20081.28|20001.28|10
1731234050000|2024-11-10 10:20:50|20082.06|20002.06|20080.24|20000.24|20082.06|20002.06|20080.24|20000.24|10
1731234060000|2024-11-10 10:21:00|20080.09|20000.09|20079.57|19999.57|20080.28|20000.28|20078.42|19998.42|10
1731234070000|2024-11-10 10:21:10|20079.98|19999.98|20079.92|19999.92|20080.92|20000.92|20079.78|19999.78|10
1731234080000|2024-11-10 10:21:20|20079.94|19999.94|20079.41|19999.41|20080.07|20000.07|20079.41|19999.41|10
1731234090000|2024-11-10 10:21:30|20079.45|19999.45|20076.43|19996.43|20079.45|19999.45|20076.43|19996.43|10
1731234100000|2024-11-10 10:21:40|20076.33|19996.33|20075.31|19995.31|20076.34|19996.34|20075.31|19995.31|9
1731234110000|2024-11-10 10:21:50|20075.25|19995.25|20076.42|19996.42|20077.03|19997.03|20074.83|19994.83|10
1731234120000|2024-11-10 10:22:00|20076.67|19996.67|20076.51|19996.51|20077.5|19997.5|20076.45|19996.45|10
1731234130000|2024-11-10 10:22:10|20074.94|19994.94|20073.69|19993.69|20074.94|19994.94|20073.69|19993.69|10
1731234140000|2024-11-10 10:22:20|20071.85|19991.85|20066.15|19986.15|20071.85|19991.85|20065.42|19985.42|10
1731234150000|2024-11-10 10:22:30|20066.09|19986.09|20059.28|19979.28|20066.09|19986.09|20059.28|19979.28|10
1731234160000|2024-11-10 10:22:40|20059.03|19979.03|20061.46|19981.46|20061.55|19981.55|20058.99|19978.99|10
1731234170000|2024-11-10 10:22:50|20061.51|19981.51|20062.13|19982.13|20062.32|19982.32|20061.51|19981.51|10
1731234180000|2024-11-10 10:23:00|20062.03|19982.03|20061.94|19981.94|20062.66|19982.66|20061.8|19981.8|10
1731234190000|2024-11-10 10:23:10|20061.81|19981.81|20055.45|19975.45|20061.81|19981.81|20055.34|19975.34|10
1731234200000|2024-11-10 10:23:20|20055.17|19975.17|20054.66|19974.66|20055.17|19975.17|20054.24|19974.24|10
1731234210000|2024-11-10 10:23:30|20054.41|19974.41|20051.55|19971.55|20054.41|19974.41|20051.55|19971.55|10
1731234220000|2024-11-10 10:23:40|20051.57|19971.57|20052.17|19972.17|20052.17|19972.17|20050.87|19970.87|10
1731234230000|2024-11-10 10:23:50|20052.16|19972.16|20054.71|19974.71|20055.03|19975.03|20052.16|19972.16|10
1731234240000|2024-11-10 10:24:00|20053.42|19973.42|20053.75|19973.75|20053.75|19973.75|20053.05|19973.05|10
1731234250000|2024-11-10 10:24:10|20052.88|19972.88|20051.75|19971.75|20053.6|19973.6|20051.75|19971.75|10
1731234260000|2024-11-10 10:24:20|20051.62|19971.62|20046.78|19966.78|20051.62|19971.62|20046.51|19966.51|9
1731234270000|2024-11-10 10:24:30|20047|19967|20046.52|19966.52|20047.69|19967.69|20046.31|19966.31|10
1731234280000|2024-11-10 10:24:40|20046.19|19966.19|20046.51|19966.51|20046.62|19966.62|20046.19|19966.19|10
1731234290000|2024-11-10 10:24:50|20046.14|19966.14|20045.88|19965.88|20046.14|19966.14|20045.75|19965.75|10
1731234300000|2024-11-10 10:25:00|20045.72|19965.72|20044.48|19964.48|20045.73|19965.73|20044.48|19964.48|10
1731234310000|2024-11-10 10:25:10|20044.45|19964.45|20043.8|19963.8|20044.87|19964.87|20043.8|19963.8|10
1731234320000|2024-11-10 10:25:20|20044.02|19964.02|20044.53|19964.53|20044.96|19964.96|20043.9|19963.9|9
1731234330000|2024-11-10 10:25:30|20044.62|19964.62|20046.27|19966.27|20046.27|19966.27|20044.62|19964.62|9
1731234340000|2024-11-10 10:25:40|20047.34|19967.34|20048.3|19968.3|20048.3|19968.3|20047.32|19967.32|10
1731234350000|2024-11-10 10:25:50|20048.2|19968.2|20047.88|19967.88|20048.73|19968.73|20047.88|19967.88|10
1731234360000|2024-11-10 10:26:00|20047.85|19967.85|20048.97|19968.97|20049.13|19969.13|20047.83|19967.83|10
1731234370000|2024-11-10 10:26:10|20048.86|19968.86|20050.81|19970.81|20050.81|19970.81|20047.99|19967.99|9
1731234380000|2024-11-10 10:26:20|20051.42|19971.42|20051.81|19971.81|20051.81|19971.81|20050.77|19970.77|10
1731234390000|2024-11-10 10:26:30|20051.53|19971.53|20051.36|19971.36|20051.7|19971.7|20051.3|19971.3|10
1731234400000|2024-11-10 10:26:40|20051.54|19971.54|20050.33|19970.33|20051.94|19971.94|20050.33|19970.33|10
1731234410000|2024-11-10 10:26:50|20050.18|19970.18|20045.9|19965.9|20050.18|19970.18|20045.9|19965.9|10
1731234420000|2024-11-10 10:27:00|20046.01|19966.01|20043.11|19963.11|20046.01|19966.01|20043.11|19963.11|10
1731234430000|2024-11-10 10:27:10|20042.44|19962.44|20039.71|19959.71|20042.44|19962.44|20039.71|19959.71|10
1731234440000|2024-11-10 10:27:20|20039.56|19959.56|20039.74|19959.74|20040.05|19960.05|20039.56|19959.56|10
1731234450000|2024-11-10 10:27:30|20039.56|19959.56|20036.47|19956.47|20039.58|19959.58|20036.47|19956.47|10
1731234460000|2024-11-10 10:27:40|20036.34|19956.34|20037.23|19957.23|20037.23|19957.23|20036.24|19956.24|9
1731234470000|2024-11-10 10:27:50|20037.26|19957.26|20038.42|19958.42|20038.58|19958.58|20037.08|19957.08|10
1731234480000|2024-11-10 10:28:00|20038.46|19958.46|20038.24|19958.24|20038.77|19958.77|20037.81|19957.81|10
1731234490000|2024-11-10 10:28:10|20037.67|19957.67|20035.14|19955.14|20037.67|19957.67|20034.79|19954.79|10
1731234500000|2024-11-10 10:28:20|20035.01|19955.01|20034.97|19954.97|20035.43|19955.43|20034.87|19954.87|10
1731234510000|2024-11-10 10:28:30|20034.8|19954.8|20034.12|19954.12|20034.96|19954.96|20034.12|19954.12|9
1731234520000|2024-11-10 10:28:40|20033.99|19953.99|20031.35|19951.35|20033.99|19953.99|20031.32|19951.32|10
1731234530000|2024-11-10 10:28:50|20031.4|19951.4|20032.11|19952.11|20032.11|19952.11|20031.4|19951.4|10
1731234540000|2024-11-10 10:29:00|20032.12|19952.12|20031.23|19951.23|20032.4|19952.4|20031.23|19951.23|10
1731234550000|2024-11-10 10:29:10|20031.2|19951.2|20030|19950|20031.2|19951.2|20029.54|19949.54|10
1731234560000|2024-11-10 10:29:20|20030.01|19950.01|20029.62|19949.62|20030.01|19950.01|20029.42|19949.42|10
1731234570000|2024-11-10 10:29:30|20027.58|19947.58|20028.12|19948.12|20028.12|19948.12|20027.23|19947.23|10
1731234580000|2024-11-10 10:29:40|20027.9|19947.9|20028.88|19948.88|20028.88|19948.88|20027.9|19947.9|10
1731234590000|2024-11-10 10:29:50|20029.52|19949.52|20031.67|19951.67|20031.91|19951.91|20029.52|19949.52|10
1731234600000|2024-11-10 10:30:00|20031.62|19951.62|20031.31|19951.31|20031.85|19951.85|20030.68|19950.68|10
1731234610000|2024-11-10 10:30:10|20031.37|19951.37|20033.07|19953.07|20033.07|19953.07|20030.11|19950.11|10
1731234620000|2024-11-10 10:30:20|20033.15|19953.15|20037.01|19957.01|20037.01|19957.01|20033.15|19953.15|10
1731234630000|2024-11-10 10:30:30|20036.66|19956.66|20037.76|19957.76|20037.97|19957.97|20036.66|19956.66|10
1731234640000|2024-11-10 10:30:40|20037.56|19957.56|20038.35|19958.35|20038.72|19958.72|20037.56|19957.56|10
1731234650000|2024-11-10 10:30:50|20038.41|19958.41|20037.65|19957.65|20038.75|19958.75|20037.65|19957.65|10
1731234660000|2024-11-10 10:31:00|20037.84|19957.84|20038.5|19958.5|20038.5|19958.5|20037.53|19957.53|10
1731234670000|2024-11-10 10:31:10|20038.64|19958.64|20034.84|19954.84|20039.09|19959.09|20034.84|19954.84|10
1731234680000|2024-11-10 10:31:20|20034.99|19954.99|20036.35|19956.35|20036.35|19956.35|20034.48|19954.48|10
1731234690000|2024-11-10 10:31:30|20036.48|19956.48|20037.24|19957.24|20037.24|19957.24|20036.11|19956.11|9
1731234700000|2024-11-10 10:31:40|20037.36|19957.36|20039.4|19959.4|20039.4|19959.4|20037.36|19957.36|10
1731234710000|2024-11-10 10:31:50|20040.97|19960.97|20046.37|19966.37|20046.37|19966.37|20040.97|19960.97|10
1731234720000|2024-11-10 10:32:00|20047.23|19967.23|20051.91|19971.91|20051.91|19971.91|20047.23|19967.23|10
1731234730000|2024-11-10 10:32:10|20052.28|19972.28|20058.24|19978.24|20058.24|19978.24|20052.28|19972.28|10
1731234740000|2024-11-10 10:32:20|20058.25|19978.25|20059.69|19979.69|20059.69|19979.69|20057.96|19977.96|10
1731234750000|2024-11-10 10:32:30|20060.02|19980.02|20060.94|19980.94|20062.26|19982.26|20059.84|19979.84|10
1731234760000|2024-11-10 10:32:40|20060.97|19980.97|20062.65|19982.65|20062.76|19982.76|20060.93|19980.93|10
1731234770000|2024-11-10 10:32:50|20062.71|19982.71|20065.79|19985.79|20065.79|19985.79|20062.71|19982.71|10
1731234780000|2024-11-10 10:33:00|20065.92|19985.92|20065.37|19985.37|20066.28|19986.28|20064.38|19984.38|10
1731234790000|2024-11-10 10:33:10|20064.61|19984.61|20069.56|19989.56|20069.56|19989.56|20064.61|19984.61|10
1731234800000|2024-11-10 10:33:20|20070.46|19990.46|20075.44|19995.44|20075.86|19995.86|20069.66|19989.66|9
1731234810000|2024-11-10 10:33:30|20075.52|19995.52|20066.54|19986.54|20075.52|19995.52|20066.54|19986.54|10
1731234820000|2024-11-10 10:33:40|20066.45|19986.45|20065.69|19985.69|20067.43|19987.43|20065.69|19985.69|10
1731234830000|2024-11-10 10:33:50|20065.51|19985.51|20066.74|19986.74|20066.74|19986.74|20065.19|19985.19|10
1731234840000|2024-11-10 10:34:00|20068.05|19988.05|20066.78|19986.78|20068.24|19988.24|20066.76|19986.76|9
1731234850000|2024-11-10 10:34:10|20066.99|19986.99|20068.86|19988.86|20068.86|19988.86|20066.94|19986.94|9
1731234860000|2024-11-10 10:34:20|20068.91|19988.91|20072.99|19992.99|20072.99|19992.99|20068.91|19988.91|10
1731234870000|2024-11-10 10:34:30|20072.97|19992.97|20074.78|19994.78|20075.16|19995.16|20072.97|19992.97|10
1731234880000|2024-11-10 10:34:40|20074.95|19994.95|20075.08|19995.08|20075.5|19995.5|20074.59|19994.59|10
1731234890000|2024-11-10 10:34:50|20075.29|19995.29|20075.93|19995.93|20077.08|19997.08|20075.06|19995.06|10
1731234900000|2024-11-10 10:35:00|20076.66|19996.66|20078.45|19998.45|20078.45|19998.45|20076.66|19996.66|10
1731234910000|2024-11-10 10:35:10|20077.69|19997.69|20080.25|20000.25|20080.25|20000.25|20077.69|19997.69|10
1731234920000|2024-11-10 10:35:20|20079.63|19999.63|20080.69|20000.69|20080.69|20000.69|20079.21|19999.21|10
1731234930000|2024-11-10 10:35:30|20080.92|20000.92|20076.54|19996.54|20080.92|20000.92|20076.24|19996.24|10
1731234940000|2024-11-10 10:35:40|20075.81|19995.81|20072.83|19992.83|20075.81|19995.81|20072.83|19992.83|9
1731234950000|2024-11-10 10:35:50|20072.85|19992.85|20069.65|19989.65|20072.85|19992.85|20069.65|19989.65|10
1731234960000|2024-11-10 10:36:00|20069.6|19989.6|20068.99|19988.99|20069.81|19989.81|20067.62|19987.62|10
1731234970000|2024-11-10 10:36:10|20069.38|19989.38|20068.3|19988.3|20069.86|19989.86|20068.3|19988.3|9
1731234980000|2024-11-10 10:36:20|20069.37|19989.37|20068.71|19988.71|20070.07|19990.07|20068.5|19988.5|10
1731234990000|2024-11-10 10:36:30|20068.77|19988.77|20071.27|19991.27|20071.27|19991.27|20068.77|19988.77|10
1731235000000|2024-11-10 10:36:40|20071.33|19991.33|20067.17|19987.17|20071.37|19991.37|20067.17|19987.17|10
1731235010000|2024-11-10 10:36:50|20065.43|19985.43|20065.06|19985.06|20066.27|19986.27|20065.06|19985.06|10
1731235020000|2024-11-10 10:37:00|20065|19985|20069.02|19989.02|20069.49|19989.49|20065|19985|10
1731235030000|2024-11-10 10:37:10|20069.15|19989.15|20072.95|19992.95|20072.95|19992.95|20069.15|19989.15|10
1731235040000|2024-11-10 10:37:20|20071.19|19991.19|20071.04|19991.04|20071.27|19991.27|20070.22|19990.22|10
1731235050000|2024-11-10 10:37:30|20071.16|19991.16|20071.46|19991.46|20074.07|19994.07|20071.16|19991.16|9
1731235060000|2024-11-10 10:37:40|20070.91|19990.91|20071.53|19991.53|20072.18|19992.18|20070.16|19990.16|10
1731235070000|2024-11-10 10:37:50|20072.21|19992.21|20073.45|19993.45|20073.45|19993.45|20072.13|19992.13|10
1731235080000|2024-11-10 10:38:00|20074.1|19994.1|20076.87|19996.87|20077.05|19997.05|20073.67|19993.67|10
1731235090000|2024-11-10 10:38:10|20076.65|19996.65|20075.9|19995.9|20076.65|19996.65|20074.62|19994.62|10
1731235100000|2024-11-10 10:38:20|20076.51|19996.51|20079.65|19999.65|20080.07|20000.07|20076.11|19996.11|10
1731235110000|2024-11-10 10:38:30|20079.75|19999.75|20079.62|19999.62|20079.75|19999.75|20078.79|19998.79|10
1731235120000|2024-11-10 10:38:40|20079.71|19999.71|20080.74|20000.74|20080.74|20000.74|20078.65|19998.65|10
1731235130000|2024-11-10 10:38:50|20080.54|20000.54|20080.26|20000.26|20081.15|20001.15|20080.26|20000.26|10
1731235140000|2024-11-10 10:39:00|20079.31|19999.31|20079.21|19999.21|20079.31|19999.31|20078.67|19998.67|10
1731235150000|2024-11-10 10:39:10|20079.22|19999.22|20080.69|20000.69|20080.99|20000.99|20079.22|19999.22|9
1731235160000|2024-11-10 10:39:20|20080.44|20000.44|20080.49|20000.49|20081.24|20001.24|20079.67|19999.67|10
1731235170000|2024-11-10 10:39:30|20080.64|20000.64|20079.48|19999.48|20081.28|20001.28|20079.48|19999.48|10
1731235180000|2024-11-10 10:39:40|20079.16|19999.16|20076.02|19996.02|20079.16|19999.16|20076.02|19996.02|10
1731235190000|2024-11-10 10:39:50|20075.78|19995.78|20074.67|19994.67|20075.78|19995.78|20074.48|19994.48|9
1731235200000|2024-11-10 10:40:00|20074.74|19994.74|20073.79|19993.79|20076.77|19996.77|20073.79|19993.79|10
1731235210000|2024-11-10 10:40:10|20073.6|19993.6|20073.92|19993.92|20074.22|19994.22|20073.6|19993.6|10
1731235220000|2024-11-10 10:40:20|20073.84|19993.84|20074.84|19994.84|20075.09|19995.09|20073.84|19993.84|10
1731235230000|2024-11-10 10:40:30|20075.34|19995.34|20078.04|19998.04|20078.15|19998.15|20075.34|19995.34|9
1731235240000|2024-11-10 10:40:40|20078.86|19998.86|20094.99|20014.99|20094.99|20014.99|20078.86|19998.86|10
1731235250000|2024-11-10 10:40:50|20096.47|20016.47|20135.07|20055.07|20135.07|20055.07|20096.47|20016.47|10
1731235260000|2024-11-10 10:41:00|20136.2|20056.2|20138.5|20058.5|20139.64|20059.64|20136.2|20056.2|10
1731235270000|2024-11-10 10:41:10|20138.62|20058.62|20140.08|20060.08|20140.08|20060.08|20137.99|20057.99|10
1731235280000|2024-11-10 10:41:20|20138.93|20058.93|20152.01|20072.01|20152.09|20072.09|20138.93|20058.93|10
1731235290000|2024-11-10 10:41:30|20152.49|20072.49|20154.69|20074.69|20156.64|20076.64|20152.49|20072.49|10
1731235300000|2024-11-10 10:41:40|20154.58|20074.58|20148.27|20068.27|20154.58|20074.58|20148.27|20068.27|10
1731235310000|2024-11-10 10:41:50|20147.03|20067.03|20140.18|20060.18|20147.17|20067.17|20140.18|20060.18|10
1731235320000|2024-11-10 10:42:00|20140.91|20060.91|20142.08|20062.08|20144|20064|20140.91|20060.91|10
1731235330000|2024-11-10 10:42:10|20142.53|20062.53|20142.08|20062.08|20142.53|20062.53|20140.72|20060.72|10
1731235340000|2024-11-10 10:42:20|20141.97|20061.97|20141.54|20061.54|20141.97|20061.97|20140.53|20060.53|10
1731235350000|2024-11-10 10:42:30|20142.74|20062.74|20134.86|20054.86|20142.89|20062.89|20134.86|20054.86|10
1731235360000|2024-11-10 10:42:40|20135.09|20055.09|20134.56|20054.56|20136.34|20056.34|20133.9|20053.9|10
1731235370000|2024-11-10 10:42:50|20134.86|20054.86|20135.13|20055.13|20135.37|20055.37|20132.47|20052.47|10
1731235380000|2024-11-10 10:43:00|20135.26|20055.26|20140.09|20060.09|20140.67|20060.67|20135.26|20055.26|10
1731235390000|2024-11-10 10:43:10|20140.84|20060.84|20146.55|20066.55|20146.91|20066.91|20140.84|20060.84|10
1731235400000|2024-11-10 10:43:20|20146.44|20066.44|20145.92|20065.92|20146.47|20066.47|20145.11|20065.11|9
1731235410000|2024-11-10 10:43:30|20146.17|20066.17|20146.21|20066.21|20146.33|20066.33|20145.21|20065.21|10
1731235420000|2024-11-10 10:43:40|20146.3|20066.3|20146.92|20066.92|20146.93|20066.93|20145.62|20065.62|10
1731235430000|2024-11-10 10:43:50|20146.58|20066.58|20142.91|20062.91|20147.34|20067.34|20142.91|20062.91|10
1731235440000|2024-11-10 10:44:00|20142.03|20062.03|20137.87|20057.87|20142.75|20062.75|20137.87|20057.87|10
1731235450000|2024-11-10 10:44:10|20137.5|20057.5|20131.56|20051.56|20137.5|20057.5|20131.56|20051.56|10
1731235460000|2024-11-10 10:44:20|20128.87|20048.87|20091.19|20011.19|20128.87|20048.87|20089.82|20009.82|10
1731235470000|2024-11-10 10:44:30|20089.22|20009.22|20087.13|20007.13|20092.56|20012.56|20087.13|20007.13|10
1731235480000|2024-11-10 10:44:40|20087.17|20007.17|20076.1|19996.1|20087.57|20007.57|20076.1|19996.1|10
1731235490000|2024-11-10 10:44:50|20074.95|19994.95|20074.54|19994.54|20075.87|19995.87|20074.54|19994.54|10
1731235500000|2024-11-10 10:45:00|20072.41|19992.41|20062.19|19982.19|20072.41|19992.41|20062.19|19982.19|10
1731235510000|2024-11-10 10:45:10|20062.07|19982.07|20062.48|19982.48|20063.18|19983.18|20061.91|19981.91|10
1731235520000|2024-11-10 10:45:20|20062.97|19982.97|20067.05|19987.05|20067.05|19987.05|20062.97|19982.97|10
1731235530000|2024-11-10 10:45:30|20067.42|19987.42|20074.01|19994.01|20074.01|19994.01|20067.42|19987.42|10
1731235540000|2024-11-10 10:45:40|20073.68|19993.68|20075.63|19995.63|20075.66|19995.66|20072.86|19992.86|10
1731235550000|2024-11-10 10:45:50|20075.87|19995.87|20079.2|19999.2|20080.66|20000.66|20075.87|19995.87|10
1731235560000|2024-11-10 10:46:00|20079.28|19999.28|20081.66|20001.66|20082.22|20002.22|20078.91|19998.91|10
1731235570000|2024-11-10 10:46:10|20081.75|20001.75|20083.44|20003.44|20083.49|20003.49|20081.71|20001.71|10
1731235580000|2024-11-10 10:46:20|20083.25|20003.25|20086.99|20006.99|20086.99|20006.99|20083.25|20003.25|10
1731235590000|2024-11-10 10:46:30|20087.11|20007.11|20085.36|20005.36|20087.11|20007.11|20085.36|20005.36|10
1731235600000|2024-11-10 10:46:40|20085.48|20005.48|20086.53|20006.53|20086.53|20006.53|20084.37|20004.37|10
1731235610000|2024-11-10 10:46:50|20086.63|20006.63|20088.91|20008.91|20088.91|20008.91|20085.83|20005.83|10
1731235620000|2024-11-10 10:47:00|20088.6|20008.6|20089.98|20009.98|20089.98|20009.98|20088.47|20008.47|10
1731235630000|2024-11-10 10:47:10|20089.82|20009.82|20098.43|20018.43|20098.43|20018.43|20089.82|20009.82|10
1731235640000|2024-11-10 10:47:20|20099.02|20019.02|20102.36|20022.36|20102.76|20022.76|20099.02|20019.02|10
1731235650000|2024-11-10 10:47:30|20102.39|20022.39|20102.72|20022.72|20103.75|20023.75|20102.16|20022.16|10
1731235660000|2024-11-10 10:47:40|20102.86|20022.86|20103.14|20023.14|20103.14|20023.14|20101.45|20021.45|9
1731235670000|2024-11-10 10:47:50|20102.61|20022.61|20102.7|20022.7|20103.97|20023.97|20102.61|20022.61|10
1731235680000|2024-11-10 10:48:00|20102.43|20022.43|20104.21|20024.21|20104.63|20024.63|20102.32|20022.32|10
1731235690000|2024-11-10 10:48:10|20104.99|20024.99|20107.73|20027.73|20108.88|20028.88|20104.96|20024.96|10
1731235700000|2024-11-10 10:48:20|20108.31|20028.31|20106.29|20026.29|20108.97|20028.97|20106.24|20026.24|10
1731235710000|2024-11-10 10:48:30|20106.04|20026.04|20109.93|20029.93|20109.93|20029.93|20106.03|20026.03|10
1731235720000|2024-11-10 10:48:40|20110.37|20030.37|20109.18|20029.18|20110.55|20030.55|20108.79|20028.79|10
1731235730000|2024-11-10 10:48:50|20108.99|20028.99|20110.8|20030.8|20110.8|20030.8|20108.8|20028.8|10
1731235740000|2024-11-10 10:49:00|20111.27|20031.27|20114.58|20034.58|20115.2|20035.2|20111.27|20031.27|10
1731235750000|2024-11-10 10:49:10|20114.5|20034.5|20114.56|20034.56|20115.35|20035.35|20114.5|20034.5|10
1731235760000|2024-11-10 10:49:20|20114.62|20034.62|20110.75|20030.75|20114.68|20034.68|20110.75|20030.75|10
1731235770000|2024-11-10 10:49:30|20110.5|20030.5|20109.42|20029.42|20110.5|20030.5|20109.24|20029.24|10
1731235780000|2024-11-10 10:49:40|20109.48|20029.48|20109.65|20029.65|20110.97|20030.97|20108.97|20028.97|10
1731235790000|2024-11-10 10:49:50|20109.2|20029.2|20108.97|20028.97|20109.78|20029.78|20108.67|20028.67|10
1731235800000|2024-11-10 10:50:00|20108.47|20028.47|20104.35|20024.35|20108.73|20028.73|20104.35|20024.35|9
1731235810000|2024-11-10 10:50:10|20103.55|20023.55|20102.08|20022.08|20103.55|20023.55|20101.8|20021.8|10
1731235820000|2024-11-10 10:50:20|20101.96|20021.96|20097.43|20017.43|20102.3|20022.3|20097.43|20017.43|10
1731235830000|2024-11-10 10:50:30|20097.32|20017.32|20103.8|20023.8|20103.8|20023.8|20097.32|20017.32|10
1731235840000|2024-11-10 10:50:40|20107.68|20027.68|20112.43|20032.43|20112.43|20032.43|20107.68|20027.68|10
1731235850000|2024-11-10 10:50:50|20111.98|20031.98|20110.67|20030.67|20113.11|20033.11|20110.14|20030.14|10
1731235860000|2024-11-10 10:51:00|20110.47|20030.47|20114.64|20034.64|20114.64|20034.64|20109.95|20029.95|10
1731235870000|2024-11-10 10:51:10|20114.47|20034.47|20116.01|20036.01|20116.01|20036.01|20114.05|20034.05|10
1731235880000|2024-11-10 10:51:20|20116.4|20036.4|20115.21|20035.21|20116.45|20036.45|20114.34|20034.34|10
1731235890000|2024-11-10 10:51:30|20115.35|20035.35|20116.48|20036.48|20117.92|20037.92|20114.66|20034.66|10
1731235900000|2024-11-10 10:51:40|20116.42|20036.42|20118.38|20038.38|20118.38|20038.38|20116.26|20036.26|10
1731235910000|2024-11-10 10:51:50|20118.05|20038.05|20122.43|20042.43|20122.96|20042.96|20118.05|20038.05|10
1731235920000|2024-11-10 10:52:00|20121.88|20041.88|20120.18|20040.18|20121.93|20041.93|20118.18|20038.18|10
1731235930000|2024-11-10 10:52:10|20119.75|20039.75|20118.04|20038.04|20119.75|20039.75|20117.98|20037.98|10
1731235940000|2024-11-10 10:52:20|20117.9|20037.9|20117.64|20037.64|20118.54|20038.54|20116.67|20036.67|10
1731235950000|2024-11-10 10:52:30|20116.23|20036.23|20112.24|20032.24|20116.23|20036.23|20111.88|20031.88|10
1731235960000|2024-11-10 10:52:40|20111.77|20031.77|20111.37|20031.37|20111.77|20031.77|20110.8|20030.8|10
1731235970000|2024-11-10 10:52:50|20110.9|20030.9|20113.66|20033.66|20113.66|20033.66|20110.9|20030.9|10
1731235980000|2024-11-10 10:53:00|20113.91|20033.91|20111.75|20031.75|20113.91|20033.91|20111.07|20031.07|10
1731235990000|2024-11-10 10:53:10|20111.62|20031.62|20113.76|20033.76|20114.83|20034.83|20111.62|20031.62|10
1731236000000|2024-11-10 10:53:20|20114.33|20034.33|20116.06|20036.06|20116.06|20036.06|20114.33|20034.33|10
1731236010000|2024-11-10 10:53:30|20116.75|20036.75|20116.31|20036.31|20116.79|20036.79|20116.18|20036.18|10
1731236020000|2024-11-10 10:53:40|20116.47|20036.47|20115.48|20035.48|20117.21|20037.21|20115.48|20035.48|9
1731236030000|2024-11-10 10:53:50|20115.32|20035.32|20113.26|20033.26|20115.32|20035.32|20113.26|20033.26|8
1731236040000|2024-11-10 10:54:00|20113.2|20033.2|20111.5|20031.5|20114.01|20034.01|20111.19|20031.19|10
1731236050000|2024-11-10 10:54:10|20111.67|20031.67|20111.99|20031.99|20112.11|20032.11|20110.72|20030.72|10
1731236060000|2024-11-10 10:54:20|20112.3|20032.3|20113.58|20033.58|20113.58|20033.58|20112.3|20032.3|10
1731236070000|2024-11-10 10:54:30|20113.93|20033.93|20112.17|20032.17|20114.17|20034.17|20112.17|20032.17|10
1731236080000|2024-11-10 10:54:40|20112.24|20032.24|20113.55|20033.55|20113.97|20033.97|20112.03|20032.03|9
1731236090000|2024-11-10 10:54:50|20113.38|20033.38|20111.65|20031.65|20113.38|20033.38|20111.65|20031.65|10
1731236100000|2024-11-10 10:55:00|20111.56|20031.56|20113.56|20033.56|20113.84|20033.84|20111.56|20031.56|10
1731236110000|2024-11-10 10:55:10|20114.34|20034.34|20117.67|20037.67|20117.71|20037.71|20114.34|20034.34|10
1731236120000|2024-11-10 10:55:20|20117.62|20037.62|20116.8|20036.8|20117.9|20037.9|20116.17|20036.17|10
1731236130000|2024-11-10 10:55:30|20116.83|20036.83|20115.5|20035.5|20117.53|20037.53|20115.5|20035.5|10
1731236140000|2024-11-10 10:55:40|20114.68|20034.68|20112.09|20032.09|20114.68|20034.68|20111.33|20031.33|10
1731236150000|2024-11-10 10:55:50|20113.44|20033.44|20113.96|20033.96|20114.97|20034.97|20113.44|20033.44|10
1731236160000|2024-11-10 10:56:00|20114.32|20034.32|20113.54|20033.54|20114.54|20034.54|20112.81|20032.81|10
1731236170000|2024-11-10 10:56:10|20113.21|20033.21|20114.78|20034.78|20114.78|20034.78|20112.22|20032.22|10
1731236180000|2024-11-10 10:56:20|20114.91|20034.91|20116.76|20036.76|20116.76|20036.76|20114.86|20034.86|10
1731236190000|2024-11-10 10:56:30|20116.39|20036.39|20115.8|20035.8|20116.45|20036.45|20115.8|20035.8|10
1731236200000|2024-11-10 10:56:40|20115.53|20035.53|20116.47|20036.47|20116.83|20036.83|20115.53|20035.53|10
1731236210000|2024-11-10 10:56:50|20116.48|20036.48|20117.74|20037.74|20118.48|20038.48|20116.48|20036.48|10
1731236220000|2024-11-10 10:57:00|20118.08|20038.08|20117.06|20037.06|20118.08|20038.08|20116.73|20036.73|10
1731236230000|2024-11-10 10:57:10|20116.94|20036.94|20116.14|20036.14|20117.57|20037.57|20115.97|20035.97|9
1731236240000|2024-11-10 10:57:20|20116.35|20036.35|20115.39|20035.39|20117.35|20037.35|20114.88|20034.88|10
1731236250000|2024-11-10 10:57:30|20115.8|20035.8|20117.89|20037.89|20117.89|20037.89|20115.8|20035.8|10
1731236260000|2024-11-10 10:57:40|20117.54|20037.54|20119.67|20039.67|20119.67|20039.67|20117.22|20037.22|10
1731236270000|2024-11-10 10:57:50|20119.7|20039.7|20119.19|20039.19|20120.76|20040.76|20119.19|20039.19|10
1731236280000|2024-11-10 10:58:00|20119.32|20039.32|20118.89|20038.89|20119.55|20039.55|20118.89|20038.89|10
1731236290000|2024-11-10 10:58:10|20118.28|20038.28|20119.95|20039.95|20119.95|20039.95|20117.53|20037.53|10
1731236300000|2024-11-10 10:58:20|20120.43|20040.43|20121.13|20041.13|20122.61|20042.61|20120.43|20040.43|10
1731236310000|2024-11-10 10:58:30|20121.35|20041.35|20120.43|20040.43|20121.35|20041.35|20120.02|20040.02|10
1731236320000|2024-11-10 10:58:40|20120.48|20040.48|20117.96|20037.96|20120.48|20040.48|20117.96|20037.96|10
1731236330000|2024-11-10 10:58:50|20117.34|20037.34|20119.28|20039.28|20121.01|20041.01|20117.34|20037.34|10
1731236340000|2024-11-10 10:59:00|20119.95|20039.95|20119.38|20039.38|20120.55|20040.55|20119.38|20039.38|10
1731236350000|2024-11-10 10:59:10|20118.99|20038.99|20116.92|20036.92|20119.24|20039.24|20116.92|20036.92|10
1731236360000|2024-11-10 10:59:20|20116.33|20036.33|20117.64|20037.64|20118.2|20038.2|20116.26|20036.26|10
1731236370000|2024-11-10 10:59:30|20116.99|20036.99|20123.06|20043.06|20123.06|20043.06|20116.99|20036.99|10
1731236380000|2024-11-10 10:59:40|20123.17|20043.17|20119.4|20039.4|20124.95|20044.95|20119.4|20039.4|9
1731236390000|2024-11-10 10:59:50|20119.34|20039.34|20116.52|20036.52|20119.34|20039.34|20116.11|20036.11|10
1731236400000|2024-11-10 11:00:00|20116.61|20036.61|20112.95|20032.95|20116.61|20036.61|20112.95|20032.95|10
1731236410000|2024-11-10 11:00:10|20113.04|20033.04|20111.84|20031.84|20113.04|20033.04|20111.76|20031.76|10
1731236420000|2024-11-10 11:00:20|20111.58|20031.58|20115.53|20035.53|20115.53|20035.53|20111.58|20031.58|9
1731236430000|2024-11-10 11:00:30|20115.34|20035.34|20118.25|20038.25|20118.25|20038.25|20114.89|20034.89|10
1731236440000|2024-11-10 11:00:40|20118.61|20038.61|20120.85|20040.85|20121.19|20041.19|20118.58|20038.58|10
1731236450000|2024-11-10 11:00:50|20120.36|20040.36|20119.11|20039.11|20120.36|20040.36|20118.32|20038.32|10
1731236460000|2024-11-10 11:01:00|20120.55|20040.55|20125.6|20045.6|20125.6|20045.6|20120.55|20040.55|10
1731236470000|2024-11-10 11:01:10|20126.24|20046.24|20132.45|20052.45|20132.45|20052.45|20126.24|20046.24|10
1731236480000|2024-11-10 11:01:20|20133.52|20053.52|20135.62|20055.62|20135.95|20055.95|20132.25|20052.25|10
1731236490000|2024-11-10 11:01:30|20137.06|20057.06|20134.46|20054.46|20137.22|20057.22|20133.76|20053.76|10
1731236500000|2024-11-10 11:01:40|20134.8|20054.8|20135.74|20055.74|20136.46|20056.46|20134.8|20054.8|10
1731236510000|2024-11-10 11:01:50|20136.05|20056.05|20133.18|20053.18|20136.05|20056.05|20133.18|20053.18|10
1731236520000|2024-11-10 11:02:00|20132.92|20052.92|20140.05|20060.05|20140.05|20060.05|20132.92|20052.92|10
1731236530000|2024-11-10 11:02:10|20140.66|20060.66|20139.52|20059.52|20141.48|20061.48|20139.52|20059.52|10
1731236540000|2024-11-10 11:02:20|20140.57|20060.57|20141.45|20061.45|20141.57|20061.57|20139.9|20059.9|10
1731236550000|2024-11-10 11:02:30|20142.33|20062.33|20144.88|20064.88|20146.55|20066.55|20142.33|20062.33|9
1731236560000|2024-11-10 11:02:40|20145.03|20065.03|20143.23|20063.23|20145.79|20065.79|20143.23|20063.23|10
1731236570000|2024-11-10 11:02:50|20143.58|20063.58|20141.7|20061.7|20143.58|20063.58|20141.51|20061.51|10
1731236580000|2024-11-10 11:03:00|20140.79|20060.79|20139.14|20059.14|20140.79|20060.79|20138.77|20058.77|10
1731236590000|2024-11-10 11:03:10|20139.97|20059.97|20140.58|20060.58|20141.42|20061.42|20139.95|20059.95|10
1731236600000|2024-11-10 11:03:20|20140.5|20060.5|20136.98|20056.98|20140.5|20060.5|20135.99|20055.99|10
1731236610000|2024-11-10 11:03:30|20137.44|20057.44|20139.13|20059.13|20139.95|20059.95|20137.44|20057.44|10
1731236620000|2024-11-10 11:03:40|20139.61|20059.61|20141.94|20061.94|20141.94|20061.94|20139.61|20059.61|10
1731236630000|2024-11-10 11:03:50|20142.9|20062.9|20144.12|20064.12|20144.39|20064.39|20142.01|20062.01|10
1731236640000|2024-11-10 11:04:00|20144.08|20064.08|20142.43|20062.43|20144.12|20064.12|20142.43|20062.43|10
1731236650000|2024-11-10 11:04:10|20141.75|20061.75|20144.39|20064.39|20144.39|20064.39|20141.75|20061.75|10
1731236660000|2024-11-10 11:04:20|20144.36|20064.36|20145.39|20065.39|20145.73|20065.73|20143.44|20063.44|10
1731236670000|2024-11-10 11:04:30|20145.42|20065.42|20144.91|20064.91|20145.53|20065.53|20143.94|20063.94|9
1731236680000|2024-11-10 11:04:40|20143.65|20063.65|20147.98|20067.98|20148.78|20068.78|20143.65|20063.65|10
1731236690000|2024-11-10 11:04:50|20148.78|20068.78|20145.35|20065.35|20149.54|20069.54|20145.35|20065.35|10
1731236700000|2024-11-10 11:05:00|20145.22|20065.22|20144.54|20064.54|20145.22|20065.22|20143.56|20063.56|10
1731236710000|2024-11-10 11:05:10|20144.9|20064.9|20141|20061|20144.9|20064.9|20141|20061|9
1731236720000|2024-11-10 11:05:20|20140.72|20060.72|20132.54|20052.54|20140.72|20060.72|20132.54|20052.54|10
1731236730000|2024-11-10 11:05:30|20131.54|20051.54|20128.12|20048.12|20131.54|20051.54|20127.05|20047.05|10
1731236740000|2024-11-10 11:05:40|20128.21|20048.21|20129.22|20049.22|20129.23|20049.23|20127.53|20047.53|10
1731236750000|2024-11-10 11:05:50|20129.24|20049.24|20129.85|20049.85|20129.96|20049.96|20128.79|20048.79|9
1731236760000|2024-11-10 11:06:00|20129.64|20049.64|20129.49|20049.49|20131.25|20051.25|20129.49|20049.49|10
1731236770000|2024-11-10 11:06:10|20128.83|20048.83|20120.48|20040.48|20128.88|20048.88|20120.48|20040.48|10
1731236780000|2024-11-10 11:06:20|20120.46|20040.46|20116.94|20036.94|20120.46|20040.46|20116.82|20036.82|10
1731236790000|2024-11-10 11:06:30|20117.79|20037.79|20117.46|20037.46|20118.87|20038.87|20117.36|20037.36|10
1731236800000|2024-11-10 11:06:40|20117.27|20037.27|20111.65|20031.65|20117.27|20037.27|20111.65|20031.65|10
1731236810000|2024-11-10 11:06:50|20111.21|20031.21|20111.26|20031.26|20112.26|20032.26|20110.25|20030.25|10
1731236820000|2024-11-10 11:07:00|20111.34|20031.34|20105.36|20025.36|20111.34|20031.34|20104.86|20024.86|10
1731236830000|2024-11-10 11:07:10|20105.47|20025.47|20105.94|20025.94|20107.6|20027.6|20105.41|20025.41|10
1731236840000|2024-11-10 11:07:20|20106.26|20026.26|20106.46|20026.46|20106.84|20026.84|20106.26|20026.26|9
1731236850000|2024-11-10 11:07:30|20106.2|20026.2|20106.96|20026.96|20106.96|20026.96|20104.92|20024.92|10
1731236860000|2024-11-10 11:07:40|20107.02|20027.02|20107.94|20027.94|20109.12|20029.12|20107.02|20027.02|10
1731236870000|2024-11-10 11:07:50|20108.27|20028.27|20106.85|20026.85|20108.27|20028.27|20106.85|20026.85|10
1731236880000|2024-11-10 11:08:00|20107.07|20027.07|20107.28|20027.28|20108.21|20028.21|20106.42|20026.42|10
1731236890000|2024-11-10 11:08:10|20106.13|20026.13|20106.36|20026.36|20107.45|20027.45|20106.13|20026.13|10
1731236900000|2024-11-10 11:08:20|20105.99|20025.99|20107.2|20027.2|20107.2|20027.2|20104.93|20024.93|10
1731236910000|2024-11-10 11:08:30|20107.7|20027.7|20110.52|20030.52|20110.52|20030.52|20107.7|20027.7|10
1731236920000|2024-11-10 11:08:40|20110.79|20030.79|20111.54|20031.54|20111.89|20031.89|20110.31|20030.31|10
1731236930000|2024-11-10 11:08:50|20111.42|20031.42|20109.77|20029.77|20111.42|20031.42|20109.77|20029.77|9
1731236940000|2024-11-10 11:09:00|20109.81|20029.81|20107.94|20027.94|20109.81|20029.81|20107.68|20027.68|9
1731236950000|2024-11-10 11:09:10|20107.82|20027.82|20109.1|20029.1|20109.79|20029.79|20107.82|20027.82|10
1731236960000|2024-11-10 11:09:20|20108.96|20028.96|20110.57|20030.57|20110.57|20030.57|20108.71|20028.71|10
1731236970000|2024-11-10 11:09:30|20110.32|20030.32|20107.16|20027.16|20110.32|20030.32|20107.16|20027.16|10
1731236980000|2024-11-10 11:09:40|20105.63|20025.63|20106.24|20026.24|20106.63|20026.63|20105.63|20025.63|10
1731236990000|2024-11-10 11:09:50|20106.21|20026.21|20107.4|20027.4|20107.45|20027.45|20106.06|20026.06|10
1731237000000|2024-11-10 11:10:00|20107.17|20027.17|20106.44|20026.44|20107.98|20027.98|20106.44|20026.44|10
1731237010000|2024-11-10 11:10:10|20106.45|20026.45|20103.49|20023.49|20106.45|20026.45|20103.43|20023.43|10
1731237020000|2024-11-10 11:10:20|20104.09|20024.09|20100.03|20020.03|20104.09|20024.09|20099.95|20019.95|10
1731237030000|2024-11-10 11:10:30|20099.88|20019.88|20095.81|20015.81|20100.05|20020.05|20095.32|20015.32|10
1731237040000|2024-11-10 11:10:40|20094.85|20014.85|20096.66|20016.66|20096.68|20016.68|20094.85|20014.85|9
1731237050000|2024-11-10 11:10:50|20096.97|20016.97|20098.63|20018.63|20098.63|20018.63|20096.55|20016.55|10
1731237060000|2024-11-10 11:11:00|20097.9|20017.9|20097.99|20017.99|20097.99|20017.99|20096.77|20016.77|10
1731237070000|2024-11-10 11:11:10|20098.64|20018.64|20100.04|20020.04|20100.17|20020.17|20098.64|20018.64|10
1731237080000|2024-11-10 11:11:20|20101.2|20021.2|20103.22|20023.22|20105.46|20025.46|20101.2|20021.2|10
1731237090000|2024-11-10 11:11:30|20103.65|20023.65|20106.02|20026.02|20106.31|20026.31|20103.65|20023.65|10
1731237100000|2024-11-10 11:11:40|20106.76|20026.76|20108.27|20028.27|20108.4|20028.4|20106.76|20026.76|10
1731237110000|2024-11-10 11:11:50|20108.24|20028.24|20108.24|20028.24|20109|20029|20108.19|20028.19|10
1731237120000|2024-11-10 11:12:00|20108.56|20028.56|20109.07|20029.07|20109.63|20029.63|20108.56|20028.56|10
1731237130000|2024-11-10 11:12:10|20109.67|20029.67|20108.27|20028.27|20110.2|20030.2|20108.27|20028.27|10
1731237140000|2024-11-10 11:12:20|20109.68|20029.68|20107.16|20027.16|20109.68|20029.68|20106.65|20026.65|10
1731237150000|2024-11-10 11:12:30|20107.1|20027.1|20108.8|20028.8|20109.85|20029.85|20107.1|20027.1|10
1731237160000|2024-11-10 11:12:40|20108.83|20028.83|20108.74|20028.74|20109.09|20029.09|20108.43|20028.43|10
1731237170000|2024-11-10 11:12:50|20109.37|20029.37|20115.1|20035.1|20115.1|20035.1|20109.37|20029.37|10
1731237180000|2024-11-10 11:13:00|20115.22|20035.22|20118|20038|20118|20038|20115.17|20035.17|10
1731237190000|2024-11-10 11:13:10|20117.58|20037.58|20120.95|20040.95|20121.47|20041.47|20117.58|20037.58|10
1731237200000|2024-11-10 11:13:20|20121.16|20041.16|20121.75|20041.75|20123.73|20043.73|20121.16|20041.16|10
1731237210000|2024-11-10 11:13:30|20121.39|20041.39|20124.22|20044.22|20124.7|20044.7|20121.39|20041.39|10
1731237220000|2024-11-10 11:13:40|20124.42|20044.42|20137.45|20057.45|20137.45|20057.45|20122.35|20042.35|10
1731237230000|2024-11-10 11:13:50|20135.34|20055.34|20132.37|20052.37|20135.34|20055.34|20124.76|20044.76|10
1731237240000|2024-11-10 11:14:00|20135.54|20055.54|20136.53|20056.53|20138.09|20058.09|20135.54|20055.54|10
1731237250000|2024-11-10 11:14:10|20136.37|20056.37|20135.39|20055.39|20138.96|20058.96|20134.32|20054.32|10
1731237260000|2024-11-10 11:14:20|20135.59|20055.59|20121.85|20041.85|20135.59|20055.59|20121.85|20041.85|10
1731237270000|2024-11-10 11:14:30|20121.23|20041.23|20111.04|20031.04|20121.23|20041.23|20111.04|20031.04|10
1731237280000|2024-11-10 11:14:40|20110.18|20030.18|20104.25|20024.25|20110.18|20030.18|20104.25|20024.25|10
1731237290000|2024-11-10 11:14:50|20104.51|20024.51|20108.36|20028.36|20109.93|20029.93|20104.51|20024.51|10
1731237300000|2024-11-10 11:15:00|20108.42|20028.42|20115.7|20035.7|20115.7|20035.7|20108.31|20028.31|10
1731237310000|2024-11-10 11:15:10|20116.28|20036.28|20125.65|20045.65|20125.65|20045.65|20116.28|20036.28|10
1731237320000|2024-11-10 11:15:20|20125.61|20045.61|20135.13|20055.13|20135.13|20055.13|20125.61|20045.61|10
1731237330000|2024-11-10 11:15:30|20134.85|20054.85|20135.87|20055.87|20136.96|20056.96|20134.85|20054.85|10
1731237340000|2024-11-10 11:15:40|20136.04|20056.04|20139.75|20059.75|20139.95|20059.95|20135.68|20055.68|10
1731237350000|2024-11-10 11:15:50|20138.9|20058.9|20137.99|20057.99|20142.37|20062.37|20137.99|20057.99|10
1731237360000|2024-11-10 11:16:00|20137.96|20057.96|20135.64|20055.64|20138.53|20058.53|20135.64|20055.64|10
1731237370000|2024-11-10 11:16:10|20135.59|20055.59|20131.07|20051.07|20135.73|20055.73|20131.07|20051.07|10
1731237380000|2024-11-10 11:16:20|20130.24|20050.24|20128.15|20048.15|20130.24|20050.24|20128.15|20048.15|10
1731237390000|2024-11-10 11:16:30|20127.95|20047.95|20131.42|20051.42|20131.42|20051.42|20127.95|20047.95|10
1731237400000|2024-11-10 11:16:40|20133.77|20053.77|20136.79|20056.79|20136.79|20056.79|20133.77|20053.77|10
1731237410000|2024-11-10 11:16:50|20136.69|20056.69|20136.74|20056.74|20137.23|20057.23|20135.91|20055.91|10
1731237420000|2024-11-10 11:17:00|20136.66|20056.66|20142.78|20062.78|20142.78|20062.78|20136.1|20056.1|10
1731237430000|2024-11-10 11:17:10|20143.56|20063.56|20143.62|20063.62|20144.27|20064.27|20143.56|20063.56|10
1731237440000|2024-11-10 11:17:20|20142.88|20062.88|20141.71|20061.71|20143.4|20063.4|20141.67|20061.67|10
1731237450000|2024-11-10 11:17:30|20141.11|20061.11|20140.27|20060.27|20141.21|20061.21|20140.27|20060.27|10
1731237460000|2024-11-10 11:17:40|20140.64|20060.64|20141|20061|20142.11|20062.11|20140.64|20060.64|10
1731237470000|2024-11-10 11:17:50|20140.61|20060.61|20141|20061|20141.35|20061.35|20140.44|20060.44|9
1731237480000|2024-11-10 11:18:00|20141.6|20061.6|20142.81|20062.81|20143.28|20063.28|20141.16|20061.16|10
1731237490000|2024-11-10 11:18:10|20145|20065|20143.6|20063.6|20149.27|20069.27|20143.6|20063.6|10
1731237500000|2024-11-10 11:18:20|20143.31|20063.31|20138.8|20058.8|20143.31|20063.31|20138.77|20058.77|10
1731237510000|2024-11-10 11:18:30|20137.89|20057.89|20136.44|20056.44|20137.89|20057.89|20136.4|20056.4|9
1731237520000|2024-11-10 11:18:40|20135.95|20055.95|20136.6|20056.6|20137.18|20057.18|20135.76|20055.76|10
1731237530000|2024-11-10 11:18:50|20135.86|20055.86|20139|20059|20139|20059|20135.86|20055.86|10
1731237540000|2024-11-10 11:19:00|20140.42|20060.42|20143.63|20063.63|20143.63|20063.63|20140.42|20060.42|10
1731237550000|2024-11-10 11:19:10|20144.52|20064.52|20143.74|20063.74|20144.52|20064.52|20143.71|20063.71|10
1731237560000|2024-11-10 11:19:20|20142.95|20062.95|20142.93|20062.93|20143.77|20063.77|20142.93|20062.93|9
1731237570000|2024-11-10 11:19:30|20142.38|20062.38|20142.68|20062.68|20143.74|20063.74|20141.54|20061.54|10
1731237580000|2024-11-10 11:19:40|20142.91|20062.91|20145.12|20065.12|20145.12|20065.12|20142.91|20062.91|10
1731237590000|2024-11-10 11:19:50|20145.24|20065.24|20146.17|20066.17|20146.3|20066.3|20144.78|20064.78|10
1731237600000|2024-11-10 11:20:00|20146.68|20066.68|20146.12|20066.12|20147.04|20067.04|20145.96|20065.96|10
1731237610000|2024-11-10 11:20:10|20146.1|20066.1|20148.05|20068.05|20148.4|20068.4|20146.1|20066.1|10
1731237620000|2024-11-10 11:20:20|20148.32|20068.32|20148.4|20068.4|20149.22|20069.22|20148.32|20068.32|10
1731237630000|2024-11-10 11:20:30|20148.66|20068.66|20152.58|20072.58|20152.58|20072.58|20146.01|20066.01|10
1731237640000|2024-11-10 11:20:40|20153.74|20073.74|20147.76|20067.76|20153.74|20073.74|20147.76|20067.76|9
1731237650000|2024-11-10 11:20:50|20145.91|20065.91|20149.36|20069.36|20149.73|20069.73|20145.91|20065.91|10
1731237660000|2024-11-10 11:21:00|20149.01|20069.01|20148.31|20068.31|20149.01|20069.01|20146.47|20066.47|10
1731237670000|2024-11-10 11:21:10|20148.25|20068.25|20135.53|20055.53|20148.25|20068.25|20135.53|20055.53|10
1731237680000|2024-11-10 11:21:20|20134.37|20054.37|20131.29|20051.29|20134.37|20054.37|20130.79|20050.79|10
1731237690000|2024-11-10 11:21:30|20131.34|20051.34|20130.48|20050.48|20131.47|20051.47|20130.46|20050.46|10
1731237700000|2024-11-10 11:21:40|20130.71|20050.71|20122.62|20042.62|20130.71|20050.71|20122.62|20042.62|10
1731237710000|2024-11-10 11:21:50|20121.93|20041.93|20120.47|20040.47|20121.93|20041.93|20119.6|20039.6|10
1731237720000|2024-11-10 11:22:00|20121.03|20041.03|20118.55|20038.55|20121.79|20041.79|20118.02|20038.02|10
1731237730000|2024-11-10 11:22:10|20118.61|20038.61|20109.18|20029.18|20118.61|20038.61|20108.93|20028.93|10
1731237740000|2024-11-10 11:22:20|20109.09|20029.09|20106.04|20026.04|20109.14|20029.14|20106.04|20026.04|10
1731237750000|2024-11-10 11:22:30|20105.75|20025.75|20104.73|20024.73|20106.54|20026.54|20104.2|20024.2|10
1731237760000|2024-11-10 11:22:40|20105.01|20025.01|20105.01|20025.01|20105.24|20025.24|20104.98|20024.98|10
1731237770000|2024-11-10 11:22:50|20105.06|20025.06|20100.55|20020.55|20105.65|20025.65|20100.53|20020.53|10
1731237780000|2024-11-10 11:23:00|20100.78|20020.78|20098.96|20018.96|20101.45|20021.45|20098.82|20018.82|10
1731237790000|2024-11-10 11:23:10|20099.46|20019.46|20102.57|20022.57|20102.57|20022.57|20099.46|20019.46|10
1731237800000|2024-11-10 11:23:20|20102.3|20022.3|20098.69|20018.69|20103.21|20023.21|20098.69|20018.69|10
1731237810000|2024-11-10 11:23:30|20098.43|20018.43|20099.44|20019.44|20100.07|20020.07|20097.48|20017.48|10
1731237820000|2024-11-10 11:23:40|20099.16|20019.16|20095.12|20015.12|20099.16|20019.16|20095.12|20015.12|10
1731237830000|2024-11-10 11:23:50|20095.02|20015.02|20093.82|20013.82|20095.39|20015.39|20093.13|20013.13|10
1731237840000|2024-11-10 11:24:00|20093.65|20013.65|20093.03|20013.03|20093.65|20013.65|20092.6|20012.6|10
1731237850000|2024-11-10 11:24:10|20092.75|20012.75|20089.38|20009.38|20092.75|20012.75|20089.1|20009.1|10
1731237860000|2024-11-10 11:24:20|20088.85|20008.85|20084.29|20004.29|20088.85|20008.85|20084.29|20004.29|10
1731237870000|2024-11-10 11:24:30|20083.71|20003.71|20082.84|20002.84|20083.71|20003.71|20082.05|20002.05|10
1731237880000|2024-11-10 11:24:40|20083.35|20003.35|20079.78|19999.78|20083.35|20003.35|20079.78|19999.78|10
1731237890000|2024-11-10 11:24:50|20079.89|19999.89|20079.32|19999.32|20079.89|19999.89|20078.68|19998.68|10
1731237900000|2024-11-10 11:25:00|20080.14|20000.14|20079.44|19999.44|20080.14|20000.14|20078.81|19998.81|10
1731237910000|2024-11-10 11:25:10|20078.52|19998.52|20075.95|19995.95|20078.52|19998.52|20075.95|19995.95|10
1731237920000|2024-11-10 11:25:20|20075.87|19995.87|20069.2|19989.2|20075.89|19995.89|20069.2|19989.2|10
1731237930000|2024-11-10 11:25:30|20068.55|19988.55|20072.03|19992.03|20072.12|19992.12|20068.05|19988.05|10
1731237940000|2024-11-10 11:25:40|20071.89|19991.89|20071.76|19991.76|20072|19992|20071.04|19991.04|10
1731237950000|2024-11-10 11:25:50|20071.69|19991.69|20071.77|19991.77|20073.5|19993.5|20070.19|19990.19|10
1731237960000|2024-11-10 11:26:00|20072.57|19992.57|20073.88|19993.88|20074.93|19994.93|20072.57|19992.57|10
1731237970000|2024-11-10 11:26:10|20073.8|19993.8|20074.05|19994.05|20074.05|19994.05|20072.74|19992.74|10
1731237980000|2024-11-10 11:26:20|20075.11|19995.11|20076.03|19996.03|20076.77|19996.77|20075.11|19995.11|10
1731237990000|2024-11-10 11:26:30|20075.73|19995.73|20078.21|19998.21|20078.21|19998.21|20075.73|19995.73|10
1731238000000|2024-11-10 11:26:40|20079.64|19999.64|20082.44|20002.44|20082.44|20002.44|20079.64|19999.64|10
1731238010000|2024-11-10 11:26:50|20082.76|20002.76|20084.52|20004.52|20084.52|20004.52|20082.42|20002.42|10
1731238020000|2024-11-10 11:27:00|20084.45|20004.45|20088.96|20008.96|20088.96|20008.96|20084.45|20004.45|10
1731238030000|2024-11-10 11:27:10|20088.26|20008.26|20089.18|20009.18|20089.18|20009.18|20087.7|20007.7|10
1731238040000|2024-11-10 11:27:20|20089.59|20009.59|20092.44|20012.44|20092.44|20012.44|20089.27|20009.27|10
1731238050000|2024-11-10 11:27:30|20091.95|20011.95|20094.59|20014.59|20094.79|20014.79|20091.95|20011.95|10
1731238060000|2024-11-10 11:27:40|20095.09|20015.09|20095.23|20015.23|20095.5|20015.5|20094.46|20014.46|10
1731238070000|2024-11-10 11:27:50|20094.86|20014.86|20095.79|20015.79|20096.24|20016.24|20094.61|20014.61|10
1731238080000|2024-11-10 11:28:00|20095.82|20015.82|20097.74|20017.74|20098.03|20018.03|20095.76|20015.76|10
1731238090000|2024-11-10 11:28:10|20097.31|20017.31|20100.62|20020.62|20100.72|20020.72|20096.81|20016.81|10
1731238100000|2024-11-10 11:28:20|20099.32|20019.32|20100.36|20020.36|20101.43|20021.43|20099.32|20019.32|10
1731238110000|2024-11-10 11:28:30|20099.64|20019.64|20098.64|20018.64|20099.64|20019.64|20098.47|20018.47|9
1731238120000|2024-11-10 11:28:40|20098.07|20018.07|20093.38|20013.38|20098.07|20018.07|20093.38|20013.38|10
1731238130000|2024-11-10 11:28:50|20093.57|20013.57|20092.37|20012.37|20093.57|20013.57|20092.29|20012.29|10
1731238140000|2024-11-10 11:29:00|20092.29|20012.29|20095.63|20015.63|20095.78|20015.78|20092.29|20012.29|10
1731238150000|2024-11-10 11:29:10|20095.8|20015.8|20095.63|20015.63|20096.01|20016.01|20095.34|20015.34|10
1731238160000|2024-11-10 11:29:20|20095.6|20015.6|20094.61|20014.61|20095.75|20015.75|20093.93|20013.93|10
1731238170000|2024-11-10 11:29:30|20094|20014|20092.86|20012.86|20094.18|20014.18|20092.86|20012.86|10
1731238180000|2024-11-10 11:29:40|20092.76|20012.76|20093.16|20013.16|20093.16|20013.16|20091.93|20011.93|10
1731238190000|2024-11-10 11:29:50|20093.36|20013.36|20095.87|20015.87|20095.87|20015.87|20093.36|20013.36|10
1731238200000|2024-11-10 11:30:00|20096.02|20016.02|20097.46|20017.46|20097.46|20017.46|20095.66|20015.66|10
1731238210000|2024-11-10 11:30:10|20097.2|20017.2|20097.51|20017.51|20097.71|20017.71|20097.19|20017.19|10
1731238220000|2024-11-10 11:30:20|20096.36|20016.36|20097.27|20017.27|20097.27|20017.27|20095.29|20015.29|10
1731238230000|2024-11-10 11:30:30|20096.97|20016.97|20097.29|20017.29|20097.65|20017.65|20096.65|20016.65|9
1731238240000|2024-11-10 11:30:40|20097.34|20017.34|20096.78|20016.78|20097.4|20017.4|20096.21|20016.21|10
1731238250000|2024-11-10 11:30:50|20096.48|20016.48|20096.62|20016.62|20096.98|20016.98|20095.74|20015.74|10
1731238260000|2024-11-10 11:31:00|20096.74|20016.74|20098.68|20018.68|20099.04|20019.04|20096.74|20016.74|9
1731238270000|2024-11-10 11:31:10|20098.29|20018.29|20098.88|20018.88|20099.54|20019.54|20098.29|20018.29|10
1731238280000|2024-11-10 11:31:20|20097.96|20017.96|20097.09|20017.09|20098.4|20018.4|20096.73|20016.73|10
1731238290000|2024-11-10 11:31:30|20097.06|20017.06|20096.18|20016.18|20097.17|20017.17|20095.66|20015.66|10
1731238300000|2024-11-10 11:31:40|20096.01|20016.01|20093.99|20013.99|20096.01|20016.01|20093.99|20013.99|10
1731238310000|2024-11-10 11:31:50|20093.92|20013.92|20094.21|20014.21|20094.48|20014.48|20093.36|20013.36|10
1731238320000|2024-11-10 11:32:00|20093.26|20013.26|20093.3|20013.3|20093.3|20013.3|20092.11|20012.11|10
1731238330000|2024-11-10 11:32:10|20092.8|20012.8|20094.46|20014.46|20094.49|20014.49|20092.8|20012.8|10
1731238340000|2024-11-10 11:32:20|20094.55|20014.55|20095.74|20015.74|20095.85|20015.85|20094.45|20014.45|10
1731238350000|2024-11-10 11:32:30|20095.71|20015.71|20096.87|20016.87|20096.87|20016.87|20095.13|20015.13|10
1731238360000|2024-11-10 11:32:40|20097.8|20017.8|20100.47|20020.47|20100.47|20020.47|20095.91|20015.91|10
1731238370000|2024-11-10 11:32:50|20101.02|20021.02|20101.02|20021.02|20101.65|20021.65|20100.37|20020.37|9
1731238380000|2024-11-10 11:33:00|20102.13|20022.13|20100.87|20020.87|20102.13|20022.13|20100.15|20020.15|9
1731238390000|2024-11-10 11:33:10|20099.72|20019.72|20105.95|20025.95|20105.99|20025.99|20099.11|20019.11|10
1731238400000|2024-11-10 11:33:20|20106.17|20026.17|20110.09|20030.09|20110.09|20030.09|20106.17|20026.17|10
1731238410000|2024-11-10 11:33:30|20111.53|20031.53|20116.25|20036.25|20116.25|20036.25|20110.62|20030.62|10
1731238420000|2024-11-10 11:33:40|20118.07|20038.07|20124.06|20044.06|20124.52|20044.52|20118.07|20038.07|10
1731238430000|2024-11-10 11:33:50|20124|20044|20128.45|20048.45|20128.45|20048.45|20124|20044|10
1731238440000|2024-11-10 11:34:00|20128.58|20048.58|20126.27|20046.27|20129.48|20049.48|20126.27|20046.27|10
1731238450000|2024-11-10 11:34:10|20125.83|20045.83|20130.89|20050.89|20130.89|20050.89|20125.43|20045.43|10
1731238460000|2024-11-10 11:34:20|20131.6|20051.6|20129.31|20049.31|20131.6|20051.6|20129.31|20049.31|9
1731238470000|2024-11-10 11:34:30|20128.8|20048.8|20126.23|20046.23|20128.8|20048.8|20126.16|20046.16|10
1731238480000|2024-11-10 11:34:40|20126.4|20046.4|20126.64|20046.64|20127.8|20047.8|20126.4|20046.4|10
1731238490000|2024-11-10 11:34:50|20127.47|20047.47|20127.57|20047.57|20127.57|20047.57|20126.32|20046.32|10
1731238500000|2024-11-10 11:35:00|20128.01|20048.01|20127.71|20047.71|20128.01|20048.01|20127.33|20047.33|9
1731238510000|2024-11-10 11:35:10|20127.8|20047.8|20127.55|20047.55|20128.22|20048.22|20127.55|20047.55|10
1731238520000|2024-11-10 11:35:20|20127.43|20047.43|20131.18|20051.18|20131.18|20051.18|20127.43|20047.43|10
1731238530000|2024-11-10 11:35:30|20132.17|20052.17|20136.86|20056.86|20136.86|20056.86|20132.17|20052.17|10
1731238540000|2024-11-10 11:35:40|20136.95|20056.95|20136.82|20056.82|20136.95|20056.95|20136.04|20056.04|10
1731238550000|2024-11-10 11:35:50|20136.41|20056.41|20135.2|20055.2|20136.84|20056.84|20135.2|20055.2|10
1731238560000|2024-11-10 11:36:00|20135.49|20055.49|20135.57|20055.57|20135.93|20055.93|20135.49|20055.49|10
1731238570000|2024-11-10 11:36:10|20136.75|20056.75|20138.38|20058.38|20138.41|20058.41|20136.75|20056.75|10
1731238580000|2024-11-10 11:36:20|20138.47|20058.47|20137.86|20057.86|20138.47|20058.47|20136.98|20056.98|10
1731238590000|2024-11-10 11:36:30|20141.22|20061.22|20141.18|20061.18|20142.12|20062.12|20141.18|20061.18|10
1731238600000|2024-11-10 11:36:40|20141.03|20061.03|20140.84|20060.84|20141.03|20061.03|20140.17|20060.17|9
1731238610000|2024-11-10 11:36:50|20140.83|20060.83|20141.26|20061.26|20141.46|20061.46|20140.83|20060.83|9
1731238620000|2024-11-10 11:37:00|20141.45|20061.45|20144.44|20064.44|20144.44|20064.44|20141.4|20061.4|10
1731238630000|2024-11-10 11:37:10|20146.91|20066.91|20151.23|20071.23|20151.23|20071.23|20146.91|20066.91|10
1731238640000|2024-11-10 11:37:20|20151.21|20071.21|20151.59|20071.59|20152.24|20072.24|20151.21|20071.21|10
1731238650000|2024-11-10 11:37:30|20152.42|20072.42|20151.64|20071.64|20153.08|20073.08|20151.64|20071.64|10
1731238660000|2024-11-10 11:37:40|20151.55|20071.55|20152.12|20072.12|20152.13|20072.13|20151.55|20071.55|10
1731238670000|2024-11-10 11:37:50|20152.15|20072.15|20151.72|20071.72|20152.15|20072.15|20150.38|20070.38|10
1731238680000|2024-11-10 11:38:00|20151.97|20071.97|20153.18|20073.18|20153.18|20073.18|20151.2|20071.2|10
1731238690000|2024-11-10 11:38:10|20153.28|20073.28|20156.18|20076.18|20156.18|20076.18|20153.28|20073.28|10
1731238700000|2024-11-10 11:38:20|20156.07|20076.07|20156.45|20076.45|20156.45|20076.45|20154.43|20074.43|10
1731238710000|2024-11-10 11:38:30|20155.74|20075.74|20157.07|20077.07|20157.66|20077.66|20155.74|20075.74|9
1731238720000|2024-11-10 11:38:40|20157.64|20077.64|20156.35|20076.35|20158.08|20078.08|20155.9|20075.9|10
1731238730000|2024-11-10 11:38:50|20156.36|20076.36|20155.49|20075.49|20156.36|20076.36|20155.23|20075.23|10
1731238740000|2024-11-10 11:39:00|20155.28|20075.28|20159.18|20079.18|20159.52|20079.52|20155.28|20075.28|10
1731238750000|2024-11-10 11:39:10|20159.06|20079.06|20158.24|20078.24|20160.14|20080.14|20158.06|20078.06|10
1731238760000|2024-11-10 11:39:20|20157.32|20077.32|20154.6|20074.6|20157.73|20077.73|20154.26|20074.26|10
1731238770000|2024-11-10 11:39:30|20153.96|20073.96|20151.68|20071.68|20153.96|20073.96|20151.06|20071.06|10
1731238780000|2024-11-10 11:39:40|20151.76|20071.76|20150.64|20070.64|20152.36|20072.36|20150.64|20070.64|10
1731238790000|2024-11-10 11:39:50|20150.65|20070.65|20156.22|20076.22|20156.22|20076.22|20150.65|20070.65|10
1731238800000|2024-11-10 11:40:00|20156.76|20076.76|20158.66|20078.66|20158.71|20078.71|20156.76|20076.76|10
1731238810000|2024-11-10 11:40:10|20160.33|20080.33|20159.14|20079.14|20160.49|20080.49|20159.14|20079.14|10
1731238820000|2024-11-10 11:40:20|20159.65|20079.65|20158.94|20078.94|20159.65|20079.65|20158.65|20078.65|10
1731238830000|2024-11-10 11:40:30|20157.67|20077.67|20162.82|20082.82|20162.82|20082.82|20157.67|20077.67|10
1731238840000|2024-11-10 11:40:40|20162.66|20082.66|20164.28|20084.28|20164.28|20084.28|20162.37|20082.37|10
1731238850000|2024-11-10 11:40:50|20164.29|20084.29|20166.71|20086.71|20166.71|20086.71|20164.26|20084.26|9
1731238860000|2024-11-10 11:41:00|20166.52|20086.52|20167.82|20087.82|20168.56|20088.56|20166.52|20086.52|10
1731238870000|2024-11-10 11:41:10|20167.87|20087.87|20167.38|20087.38|20167.87|20087.87|20167.07|20087.07|10
1731238880000|2024-11-10 11:41:20|20166.49|20086.49|20164.14|20084.14|20166.49|20086.49|20164.14|20084.14|10
1731238890000|2024-11-10 11:41:30|20164.07|20084.07|20165.09|20085.09|20165.97|20085.97|20164.07|20084.07|10
1731238900000|2024-11-10 11:41:40|20165.44|20085.44|20163.31|20083.31|20165.52|20085.52|20163.31|20083.31|10
1731238910000|2024-11-10 11:41:50|20163.71|20083.71|20160.07|20080.07|20163.85|20083.85|20160.07|20080.07|10
1731238920000|2024-11-10 11:42:00|20159.99|20079.99|20159.92|20079.92|20160.58|20080.58|20158.84|20078.84|10
1731238930000|2024-11-10 11:42:10|20160|20080|20161.85|20081.85|20162.01|20082.01|20160|20080|9
1731238940000|2024-11-10 11:42:20|20161.81|20081.81|20172.52|20092.52|20173.6|20093.6|20161.81|20081.81|10
1731238950000|2024-11-10 11:42:30|20172.25|20092.25|20172.93|20092.93|20173.28|20093.28|20172.25|20092.25|10
1731238960000|2024-11-10 11:42:40|20173.17|20093.17|20174.75|20094.75|20176.26|20096.26|20173.17|20093.17|10
1731238970000|2024-11-10 11:42:50|20174.96|20094.96|20174.48|20094.48|20175.61|20095.61|20174.48|20094.48|10
1731238980000|2024-11-10 11:43:00|20174.52|20094.52|20172.85|20092.85|20174.52|20094.52|20172.85|20092.85|10
1731238990000|2024-11-10 11:43:10|20172.38|20092.38|20173.49|20093.49|20173.49|20093.49|20171.68|20091.68|10
1731239000000|2024-11-10 11:43:20|20174.01|20094.01|20174.65|20094.65|20175.22|20095.22|20173.78|20093.78|10
1731239010000|2024-11-10 11:43:30|20174.74|20094.74|20176.8|20096.8|20176.8|20096.8|20174.39|20094.39|10
1731239020000|2024-11-10 11:43:40|20177.61|20097.61|20179.5|20099.5|20179.68|20099.68|20177.61|20097.61|10
1731239030000|2024-11-10 11:43:50|20179.7|20099.7|20180.33|20100.33|20180.33|20100.33|20178.89|20098.89|9
1731239040000|2024-11-10 11:44:00|20180.1|20100.1|20181.51|20101.51|20182.07|20102.07|20180.1|20100.1|10
1731239050000|2024-11-10 11:44:10|20181.47|20101.47|20180.97|20100.97|20181.47|20101.47|20180.97|20100.97|10
1731239060000|2024-11-10 11:44:20|20181.08|20101.08|20181.6|20101.6|20181.68|20101.68|20180.88|20100.88|10
1731239070000|2024-11-10 11:44:30|20181.03|20101.03|20179.92|20099.92|20181.03|20101.03|20179.9|20099.9|10
1731239080000|2024-11-10 11:44:40|20180.2|20100.2|20182.43|20102.43|20182.43|20102.43|20180.2|20100.2|10
1731239090000|2024-11-10 11:44:50|20181.89|20101.89|20182.49|20102.49|20182.56|20102.56|20181.89|20101.89|10
1731239100000|2024-11-10 11:45:00|20183.37|20103.37|20184.84|20104.84|20185.26|20105.26|20183.37|20103.37|10
1731239110000|2024-11-10 11:45:10|20184.35|20104.35|20181.73|20101.73|20184.35|20104.35|20181.36|20101.36|10
1731239120000|2024-11-10 11:45:20|20181.86|20101.86|20182.49|20102.49|20182.69|20102.69|20181.16|20101.16|10
1731239130000|2024-11-10 11:45:30|20181.95|20101.95|20184.53|20104.53|20184.85|20104.85|20181.92|20101.92|10
1731239140000|2024-11-10 11:45:40|20184.04|20104.04|20184.89|20104.89|20184.89|20104.89|20183.76|20103.76|10
1731239150000|2024-11-10 11:45:50|20187.5|20107.5|20191.3|20111.3|20191.3|20111.3|20187.5|20107.5|10
1731239160000|2024-11-10 11:46:00|20191.95|20111.95|20193.71|20113.71|20193.71|20113.71|20191.95|20111.95|10
1731239170000|2024-11-10 11:46:10|20192.49|20112.49|20195.94|20115.94|20196.46|20116.46|20192.49|20112.49|10
1731239180000|2024-11-10 11:46:20|20196.53|20116.53|20199.63|20119.63|20199.63|20119.63|20196.53|20116.53|10
1731239190000|2024-11-10 11:46:30|20198.87|20118.87|20200.2|20120.2|20200.61|20120.61|20198.87|20118.87|10
1731239200000|2024-11-10 11:46:40|20200.32|20120.32|20196.93|20116.93|20200.32|20120.32|20196.61|20116.61|10
1731239210000|2024-11-10 11:46:50|20196.85|20116.85|20198.37|20118.37|20198.39|20118.39|20196.85|20116.85|10
1731239220000|2024-11-10 11:47:00|20199.07|20119.07|20202.5|20122.5|20202.77|20122.77|20199.07|20119.07|10
1731239230000|2024-11-10 11:47:10|20202.63|20122.63|20205.86|20125.86|20205.99|20125.99|20202.63|20122.63|10
1731239240000|2024-11-10 11:47:20|20206.2|20126.2|20207.08|20127.08|20207.08|20127.08|20206.2|20126.2|10
1731239250000|2024-11-10 11:47:30|20207.11|20127.11|20211.48|20131.48|20211.48|20131.48|20207.11|20127.11|10
1731239260000|2024-11-10 11:47:40|20211.53|20131.53|20211.69|20131.69|20212.15|20132.15|20211.47|20131.47|9
1731239270000|2024-11-10 11:47:50|20211.38|20131.38|20210.74|20130.74|20211.62|20131.62|20210.12|20130.12|10
1731239280000|2024-11-10 11:48:00|20210.88|20130.88|20217.65|20137.65|20217.65|20137.65|20210.88|20130.88|10
1731239290000|2024-11-10 11:48:10|20218.98|20138.98|20220.08|20140.08|20221.02|20141.02|20218.98|20138.98|10
1731239300000|2024-11-10 11:48:20|20220.38|20140.38|20233.83|20153.83|20233.83|20153.83|20219.91|20139.91|10
1731239310000|2024-11-10 11:48:30|20241.36|20161.36|20250.05|20170.05|20250.05|20170.05|20240.21|20160.21|10
1731239320000|2024-11-10 11:48:40|20250.88|20170.88|20248.86|20168.86|20250.88|20170.88|20248.41|20168.41|10
1731239330000|2024-11-10 11:48:50|20248.3|20168.3|20249.48|20169.48|20249.7|20169.7|20248.23|20168.23|10
1731239340000|2024-11-10 11:49:00|20246.44|20166.44|20250.19|20170.19|20250.19|20170.19|20246.44|20166.44|10
1731239350000|2024-11-10 11:49:10|20249.28|20169.28|20247.99|20167.99|20249.29|20169.29|20246.75|20166.75|10
1731239360000|2024-11-10 11:49:20|20248.37|20168.37|20257.72|20177.72|20257.72|20177.72|20248.37|20168.37|10
1731239370000|2024-11-10 11:49:30|20257.88|20177.88|20260.66|20180.66|20261.4|20181.4|20257.44|20177.44|9
1731239380000|2024-11-10 11:49:40|20260.36|20180.36|20254.59|20174.59|20260.36|20180.36|20254.59|20174.59|10
1731239390000|2024-11-10 11:49:50|20254.56|20174.56|20256.55|20176.55|20257.42|20177.42|20254.56|20174.56|10
1731239400000|2024-11-10 11:50:00|20256.84|20176.84|20250.26|20170.26|20256.84|20176.84|20249.51|20169.51|10
1731239410000|2024-11-10 11:50:10|20249.79|20169.79|20244.98|20164.98|20249.79|20169.79|20244.98|20164.98|10
1731239420000|2024-11-10 11:50:20|20245.01|20165.01|20248.86|20168.86|20248.86|20168.86|20245.01|20165.01|10
1731239430000|2024-11-10 11:50:30|20249.16|20169.16|20253.11|20173.11|20253.11|20173.11|20249.16|20169.16|10
1731239440000|2024-11-10 11:50:40|20251.58|20171.58|20248|20168|20251.58|20171.58|20248|20168|9
1731239450000|2024-11-10 11:50:50|20247.76|20167.76|20245.87|20165.87|20248.12|20168.12|20245.63|20165.63|10
1731239460000|2024-11-10 11:51:00|20245.69|20165.69|20246.25|20166.25|20247.45|20167.45|20245.69|20165.69|10
1731239470000|2024-11-10 11:51:10|20245.31|20165.31|20245.7|20165.7|20246.12|20166.12|20245.31|20165.31|9
1731239480000|2024-11-10 11:51:20|20245.65|20165.65|20246.83|20166.83|20247.31|20167.31|20245.65|20165.65|9
1731239490000|2024-11-10 11:51:30|20246.53|20166.53|20243.76|20163.76|20246.53|20166.53|20243.66|20163.66|10
1731239500000|2024-11-10 11:51:40|20244.28|20164.28|20248.94|20168.94|20248.94|20168.94|20244.28|20164.28|10
1731239510000|2024-11-10 11:51:50|20248.1|20168.1|20248.99|20168.99|20253.2|20173.2|20248.1|20168.1|10
1731239520000|2024-11-10 11:52:00|20248.84|20168.84|20251.5|20171.5|20251.5|20171.5|20248.48|20168.48|10
1731239530000|2024-11-10 11:52:10|20252.06|20172.06|20254.56|20174.56|20254.56|20174.56|20251.76|20171.76|8
1731239540000|2024-11-10 11:52:20|20254.48|20174.48|20253.68|20173.68|20254.48|20174.48|20253.41|20173.41|10
1731239550000|2024-11-10 11:52:30|20254.25|20174.25|20258.53|20178.53|20259.76|20179.76|20254.25|20174.25|10
1731239560000|2024-11-10 11:52:40|20258.07|20178.07|20258.3|20178.3|20258.3|20178.3|20257.9|20177.9|8
1731239570000|2024-11-10 11:52:50|20258.28|20178.28|20256.72|20176.72|20258.77|20178.77|20256.05|20176.05|10
1731239580000|2024-11-10 11:53:00|20255.31|20175.31|20254.25|20174.25|20255.37|20175.37|20253.82|20173.82|10
1731239590000|2024-11-10 11:53:10|20254.12|20174.12|20250.82|20170.82|20255.1|20175.1|20250.82|20170.82|10
1731239600000|2024-11-10 11:53:20|20248.99|20168.99|20249.53|20169.53|20250.86|20170.86|20248.83|20168.83|10
1731239610000|2024-11-10 11:53:30|20249.79|20169.79|20250.2|20170.2|20250.58|20170.58|20249.79|20169.79|9
1731239620000|2024-11-10 11:53:40|20250.58|20170.58|20250.48|20170.48|20251.26|20171.26|20249.65|20169.65|10
1731239630000|2024-11-10 11:53:50|20250.57|20170.57|20249.45|20169.45|20250.57|20170.57|20249.29|20169.29|10
1731239640000|2024-11-10 11:54:00|20249.44|20169.44|20250.99|20170.99|20250.99|20170.99|20249.33|20169.33|8
1731239650000|2024-11-10 11:54:10|20252.64|20172.64|20251.43|20171.43|20252.64|20172.64|20251.43|20171.43|10
1731239660000|2024-11-10 11:54:20|20251.45|20171.45|20249.75|20169.75|20251.45|20171.45|20249.25|20169.25|10
1731239670000|2024-11-10 11:54:30|20249.65|20169.65|20247.22|20167.22|20249.88|20169.88|20247.15|20167.15|10
1731239680000|2024-11-10 11:54:40|20247.58|20167.58|20249.3|20169.3|20249.3|20169.3|20247.58|20167.58|10
1731239690000|2024-11-10 11:54:50|20249.43|20169.43|20250.09|20170.09|20250.68|20170.68|20249.41|20169.41|10
1731239700000|2024-11-10 11:55:00|20250.04|20170.04|20253.84|20173.84|20253.84|20173.84|20250.04|20170.04|10
1731239710000|2024-11-10 11:55:10|20253.82|20173.82|20258.51|20178.51|20258.81|20178.81|20253.82|20173.82|10
1731239720000|2024-11-10 11:55:20|20258.69|20178.69|20260|20180|20260|20180|20258.58|20178.58|10
1731239730000|2024-11-10 11:55:30|20261.18|20181.18|20257.28|20177.28|20261.22|20181.22|20257.28|20177.28|9
1731239740000|2024-11-10 11:55:40|20258.67|20178.67|20259|20179|20259.56|20179.56|20258.3|20178.3|10
1731239750000|2024-11-10 11:55:50|20258.94|20178.94|20255.03|20175.03|20259.23|20179.23|20255.03|20175.03|10
1731239760000|2024-11-10 11:56:00|20254.97|20174.97|20255.73|20175.73|20256.38|20176.38|20254.97|20174.97|10
1731239770000|2024-11-10 11:56:10|20255.5|20175.5|20252.65|20172.65|20255.99|20175.99|20252.65|20172.65|10
1731239780000|2024-11-10 11:56:20|20252.3|20172.3|20249.75|20169.75|20252.3|20172.3|20249.59|20169.59|10
1731239790000|2024-11-10 11:56:30|20249.61|20169.61|20251.95|20171.95|20251.95|20171.95|20249.43|20169.43|10
1731239800000|2024-11-10 11:56:40|20251.74|20171.74|20250.9|20170.9|20251.74|20171.74|20250.3|20170.3|10
1731239810000|2024-11-10 11:56:50|20250.71|20170.71|20247.91|20167.91|20250.91|20170.91|20246.69|20166.69|10
1731239820000|2024-11-10 11:57:00|20247.97|20167.97|20248.96|20168.96|20248.96|20168.96|20247.07|20167.07|10
1731239830000|2024-11-10 11:57:10|20247.92|20167.92|20248.58|20168.58|20248.58|20168.58|20247.75|20167.75|10
1731239840000|2024-11-10 11:57:20|20248.5|20168.5|20251.24|20171.24|20251.24|20171.24|20248.02|20168.02|10
1731239850000|2024-11-10 11:57:30|20251.22|20171.22|20249.79|20169.79|20252.04|20172.04|20249.79|20169.79|10
1731239860000|2024-11-10 11:57:40|20249.9|20169.9|20252.01|20172.01|20252.01|20172.01|20249.9|20169.9|10
1731239870000|2024-11-10 11:57:50|20251.87|20171.87|20250.58|20170.58|20251.98|20171.98|20250.58|20170.58|10
1731239880000|2024-11-10 11:58:00|20250.97|20170.97|20250.47|20170.47|20250.97|20170.97|20249.02|20169.02|10
1731239890000|2024-11-10 11:58:10|20249.21|20169.21|20244.93|20164.93|20249.21|20169.21|20243.67|20163.67|10
1731239900000|2024-11-10 11:58:20|20246.09|20166.09|20252.15|20172.15|20252.24|20172.24|20246.09|20166.09|10
1731239910000|2024-11-10 11:58:30|20252.41|20172.41|20257.85|20177.85|20257.85|20177.85|20252.41|20172.41|10
1731239920000|2024-11-10 11:58:40|20258.4|20178.4|20260.54|20180.54|20260.68|20180.68|20258.4|20178.4|10
1731239930000|2024-11-10 11:58:50|20259.92|20179.92|20262.73|20182.73|20262.83|20182.83|20259.9|20179.9|10
1731239940000|2024-11-10 11:59:00|20261.61|20181.61|20267.5|20187.5|20269.5|20189.5|20261.61|20181.61|10
1731239950000|2024-11-10 11:59:10|20266.97|20186.97|20264.78|20184.78|20267.13|20187.13|20264.78|20184.78|10
1731239960000|2024-11-10 11:59:20|20263.83|20183.83|20260.03|20180.03|20263.83|20183.83|20257.95|20177.95|10
1731239970000|2024-11-10 11:59:30|20259.33|20179.33|20255.04|20175.04|20259.56|20179.56|20255.04|20175.04|10
1731239980000|2024-11-10 11:59:40|20254.4|20174.4|20249.81|20169.81|20254.48|20174.48|20249.81|20169.81|10
1731239990000|2024-11-10 11:59:50|20248.49|20168.49|20237.07|20157.07|20248.49|20168.49|20237.07|20157.07|10
1731240000000|2024-11-10 12:00:00|20236.97|20156.97|20238.88|20158.88|20238.88|20158.88|20233.69|20153.69|10
1731240010000|2024-11-10 12:00:10|20238.23|20158.23|20246.7|20166.7|20248.98|20168.98|20238.23|20158.23|10
1731240020000|2024-11-10 12:00:20|20246.24|20166.24|20247.14|20167.14|20247.89|20167.89|20245.19|20165.19|10
1731240030000|2024-11-10 12:00:30|20247.31|20167.31|20245.93|20165.93|20247.77|20167.77|20245.93|20165.93|10
1731240040000|2024-11-10 12:00:40|20245.31|20165.31|20245.61|20165.61|20245.61|20165.61|20241.52|20161.52|10
1731240050000|2024-11-10 12:00:50|20246.56|20166.56|20252.12|20172.12|20252.12|20172.12|20246.56|20166.56|10
1731240060000|2024-11-10 12:01:00|20253.85|20173.85|20256|20176|20256.67|20176.67|20253.85|20173.85|10
1731240070000|2024-11-10 12:01:10|20255.89|20175.89|20260.71|20180.71|20260.71|20180.71|20255.89|20175.89|10
1731240080000|2024-11-10 12:01:20|20261.37|20181.37|20269.41|20189.41|20269.41|20189.41|20261.37|20181.37|10
1731240090000|2024-11-10 12:01:30|20275.29|20195.29|20280.33|20200.33|20281.28|20201.28|20275.29|20195.29|10
1731240100000|2024-11-10 12:01:40|20281.4|20201.4|20284.72|20204.72|20284.72|20204.72|20280.62|20200.62|9
1731240110000|2024-11-10 12:01:50|20284.13|20204.13|20280.46|20200.46|20284.13|20204.13|20279.29|20199.29|10
1731240120000|2024-11-10 12:02:00|20281.23|20201.23|20285.05|20205.05|20285.05|20205.05|20281.23|20201.23|9
1731240130000|2024-11-10 12:02:10|20283.99|20203.99|20279.29|20199.29|20283.99|20203.99|20279.29|20199.29|10
1731240140000|2024-11-10 12:02:20|20278.53|20198.53|20273.64|20193.64|20280.37|20200.37|20273.64|20193.64|10
1731240150000|2024-11-10 12:02:30|20273.28|20193.28|20263.49|20183.49|20273.61|20193.61|20263.49|20183.49|10
1731240160000|2024-11-10 12:02:40|20262.06|20182.06|20262.55|20182.55|20262.55|20182.55|20261.01|20181.01|10
1731240170000|2024-11-10 12:02:50|20263.33|20183.33|20266.12|20186.12|20266.27|20186.27|20263.33|20183.33|10
1731240180000|2024-11-10 12:03:00|20265.87|20185.87|20254.14|20174.14|20265.87|20185.87|20254.14|20174.14|10
1731240190000|2024-11-10 12:03:10|20252.68|20172.68|20240.97|20160.97|20252.68|20172.68|20240.31|20160.31|10
1731240200000|2024-11-10 12:03:20|20242.39|20162.39|20250.32|20170.32|20250.32|20170.32|20242.39|20162.39|10
1731240210000|2024-11-10 12:03:30|20252.49|20172.49|20255.54|20175.54|20255.8|20175.8|20252.19|20172.19|10
1731240220000|2024-11-10 12:03:40|20256.11|20176.11|20264.21|20184.21|20264.21|20184.21|20256.11|20176.11|10
1731240230000|2024-11-10 12:03:50|20264.32|20184.32|20277.24|20197.24|20277.24|20197.24|20264.32|20184.32|10
1731240240000|2024-11-10 12:04:00|20277.4|20197.4|20276.81|20196.81|20277.55|20197.55|20275.59|20195.59|10
1731240250000|2024-11-10 12:04:10|20277.95|20197.95|20280.02|20200.02|20280.62|20200.62|20277.95|20197.95|10
1731240260000|2024-11-10 12:04:20|20278.73|20198.73|20279.9|20199.9|20280.9|20200.9|20278.51|20198.51|10
1731240270000|2024-11-10 12:04:30|20280.22|20200.22|20277.42|20197.42|20280.22|20200.22|20277.42|20197.42|10
1731240280000|2024-11-10 12:04:40|20277.7|20197.7|20282.08|20202.08|20282.1|20202.1|20277.07|20197.07|10
1731240290000|2024-11-10 12:04:50|20283.02|20203.02|20286.06|20206.06|20286.06|20206.06|20282.97|20202.97|10
1731240300000|2024-11-10 12:05:00|20286.54|20206.54|20289.65|20209.65|20289.65|20209.65|20285.77|20205.77|10
1731240310000|2024-11-10 12:05:10|20289.6|20209.6|20306.85|20226.85|20306.85|20226.85|20289.6|20209.6|10
1731240320000|2024-11-10 12:05:20|20308.7|20228.7|20302.79|20222.79|20308.85|20228.85|20302.5|20222.5|10
1731240330000|2024-11-10 12:05:30|20301.02|20221.02|20302.89|20222.89|20302.89|20222.89|20299.96|20219.96|10
1731240340000|2024-11-10 12:05:40|20299.44|20219.44|20300.41|20220.41|20300.41|20220.41|20298.36|20218.36|10
1731240350000|2024-11-10 12:05:50|20300.56|20220.56|20300.38|20220.38|20300.86|20220.86|20299.29|20219.29|9
1731240360000|2024-11-10 12:06:00|20300.24|20220.24|20301.1|20221.1|20301.1|20221.1|20298.5|20218.5|10
1731240370000|2024-11-10 12:06:10|20300.21|20220.21|20298.04|20218.04|20301.98|20221.98|20298.04|20218.04|10
1731240380000|2024-11-10 12:06:20|20297.89|20217.89|20292.96|20212.96|20298.26|20218.26|20292.96|20212.96|10
1731240390000|2024-11-10 12:06:30|20292.34|20212.34|20288.13|20208.13|20292.34|20212.34|20287.57|20207.57|10
1731240400000|2024-11-10 12:06:40|20288.62|20208.62|20287.47|20207.47|20288.86|20208.86|20287.47|20207.47|10
1731240410000|2024-11-10 12:06:50|20287.35|20207.35|20281.39|20201.39|20287.35|20207.35|20281.39|20201.39|10
1731240420000|2024-11-10 12:07:00|20281.26|20201.26|20283.08|20203.08|20283.79|20203.79|20281|20201|10
1731240430000|2024-11-10 12:07:10|20283.43|20203.43|20285.38|20205.38|20286.42|20206.42|20283.43|20203.43|10
1731240440000|2024-11-10 12:07:20|20287.23|20207.23|20286.79|20206.79|20288.19|20208.19|20286.79|20206.79|10
1731240450000|2024-11-10 12:07:30|20287.17|20207.17|20285.63|20205.63|20287.17|20207.17|20284.68|20204.68|10
1731240460000|2024-11-10 12:07:40|20286.24|20206.24|20282.28|20202.28|20286.24|20206.24|20282.28|20202.28|10
1731240470000|2024-11-10 12:07:50|20280.56|20200.56|20272.86|20192.86|20280.56|20200.56|20272.86|20192.86|10
1731240480000|2024-11-10 12:08:00|20272.69|20192.69|20269.17|20189.17|20273.56|20193.56|20269.17|20189.17|10
1731240490000|2024-11-10 12:08:10|20270.01|20190.01|20259.83|20179.83|20270.38|20190.38|20259.83|20179.83|10
1731240500000|2024-11-10 12:08:20|20256.06|20176.06|20247.3|20167.3|20256.06|20176.06|20247.3|20167.3|10
1731240510000|2024-11-10 12:08:30|20247.17|20167.17|20241.44|20161.44|20247.17|20167.17|20241.44|20161.44|10
1731240520000|2024-11-10 12:08:40|20240.34|20160.34|20217.81|20137.81|20240.34|20160.34|20217.81|20137.81|10
1731240530000|2024-11-10 12:08:50|20216.98|20136.98|20205.48|20125.48|20216.98|20136.98|20205.48|20125.48|10
1731240540000|2024-11-10 12:09:00|20192.35|20112.35|20171.9|20091.9|20192.35|20112.35|20171.9|20091.9|10
1731240550000|2024-11-10 12:09:10|20174.68|20094.68|20167.11|20087.11|20177.28|20097.28|20167.11|20087.11|10
1731240560000|2024-11-10 12:09:20|20163.18|20083.18|20147.46|20067.46|20163.18|20083.18|20147.46|20067.46|10
1731240570000|2024-11-10 12:09:30|20146.09|20066.09|20147.15|20067.15|20148.37|20068.37|20146.09|20066.09|10
1731240580000|2024-11-10 12:09:40|20146.27|20066.27|20145.24|20065.24|20148.64|20068.64|20144.97|20064.97|10
1731240590000|2024-11-10 12:09:50|20144.39|20064.39|20141.13|20061.13|20144.65|20064.65|20141.13|20061.13|9
1731240600000|2024-11-10 12:10:00|20141.75|20061.75|20144.39|20064.39|20144.39|20064.39|20139.96|20059.96|10
1731240610000|2024-11-10 12:10:10|20145.79|20065.79|20150.82|20070.82|20150.82|20070.82|20145.45|20065.45|10
1731240620000|2024-11-10 12:10:20|20150.28|20070.28|20144.08|20064.08|20150.28|20070.28|20142.65|20062.65|10
1731240630000|2024-11-10 12:10:30|20144.15|20064.15|20142.94|20062.94|20145.46|20065.46|20142.94|20062.94|10
1731240640000|2024-11-10 12:10:40|20140.78|20060.78|20130.34|20050.34|20140.78|20060.78|20130.34|20050.34|10
1731240650000|2024-11-10 12:10:50|20130.39|20050.39|20125.71|20045.71|20131.79|20051.79|20125.71|20045.71|9
1731240660000|2024-11-10 12:11:00|20125.87|20045.87|20123.57|20043.57|20127.69|20047.69|20123.57|20043.57|10
1731240670000|2024-11-10 12:11:10|20123.19|20043.19|20113.38|20033.38|20123.19|20043.19|20113.38|20033.38|10
1731240680000|2024-11-10 12:11:20|20112.24|20032.24|20113.59|20033.59|20113.59|20033.59|20111.47|20031.47|10
1731240690000|2024-11-10 12:11:30|20111.64|20031.64|20119.03|20039.03|20119.03|20039.03|20111.64|20031.64|10
1731240700000|2024-11-10 12:11:40|20118.21|20038.21|20124.94|20044.94|20124.94|20044.94|20118.21|20038.21|10
1731240710000|2024-11-10 12:11:50|20126.32|20046.32|20137.59|20057.59|20137.59|20057.59|20126.32|20046.32|10
1731240720000|2024-11-10 12:12:00|20140.98|20060.98|20150.33|20070.33|20150.33|20070.33|20140.98|20060.98|10
1731240730000|2024-11-10 12:12:10|20151|20071|20151.68|20071.68|20151.94|20071.94|20150.18|20070.18|10
1731240740000|2024-11-10 12:12:20|20151.38|20071.38|20143.87|20063.87|20151.38|20071.38|20143.87|20063.87|10
1731240750000|2024-11-10 12:12:30|20143.91|20063.91|20146.88|20066.88|20146.88|20066.88|20143.47|20063.47|10
1731240760000|2024-11-10 12:12:40|20145.58|20065.58|20144.39|20064.39|20145.61|20065.61|20143.73|20063.73|10
1731240770000|2024-11-10 12:12:50|20144.38|20064.38|20141.69|20061.69|20145.72|20065.72|20141.69|20061.69|10
1731240780000|2024-11-10 12:13:00|20141.31|20061.31|20135.95|20055.95|20141.44|20061.44|20135.95|20055.95|10
1731240790000|2024-11-10 12:13:10|20135.94|20055.94|20137.75|20057.75|20138.33|20058.33|20135.94|20055.94|9
1731240800000|2024-11-10 12:13:20|20137.43|20057.43|20129.91|20049.91|20137.43|20057.43|20129.84|20049.84|10
1731240810000|2024-11-10 12:13:30|20131.59|20051.59|20124.25|20044.25|20132.95|20052.95|20124.25|20044.25|10
1731240820000|2024-11-10 12:13:40|20123.67|20043.67|20117.7|20037.7|20123.67|20043.67|20117.7|20037.7|10
1731240830000|2024-11-10 12:13:50|20107|20027|20100.33|20020.33|20107|20027|20100.33|20020.33|10
1731240840000|2024-11-10 12:14:00|20099.94|20019.94|20093.51|20013.51|20099.94|20019.94|20092.47|20012.47|10
1731240850000|2024-11-10 12:14:10|20093.8|20013.8|20085.27|20005.27|20093.8|20013.8|20085.27|20005.27|10
1731240860000|2024-11-10 12:14:20|20081.94|20001.94|20075.78|19995.78|20082.15|20002.15|20075.78|19995.78|10
1731240870000|2024-11-10 12:14:30|20075.49|19995.49|20071.32|19991.32|20075.49|19995.49|20070.65|19990.65|10
1731240880000|2024-11-10 12:14:40|20071.26|19991.26|20072.65|19992.65|20072.83|19992.83|20070.88|19990.88|10
1731240890000|2024-11-10 12:14:50|20072.89|19992.89|20073.17|19993.17|20073.73|19993.73|20072.89|19992.89|10
1731240900000|2024-11-10 12:15:00|20074.14|19994.14|20070.48|19990.48|20075.39|19995.39|20070.48|19990.48|10
1731240910000|2024-11-10 12:15:10|20069.27|19989.27|20055.11|19975.11|20069.27|19989.27|20055.11|19975.11|10
1731240920000|2024-11-10 12:15:20|20055.82|19975.82|20049.72|19969.72|20055.82|19975.82|20049.72|19969.72|9
1731240930000|2024-11-10 12:15:30|20049.35|19969.35|20048.77|19968.77|20049.98|19969.98|20046.12|19966.12|10
1731240940000|2024-11-10 12:15:40|20048.4|19968.4|20052.15|19972.15|20052.15|19972.15|20047.9|19967.9|10
1731240950000|2024-11-10 12:15:50|20054.12|19974.12|20053.08|19973.08|20056.97|19976.97|20053.08|19973.08|10
1731240960000|2024-11-10 12:16:00|20053.1|19973.1|20064.49|19984.49|20064.49|19984.49|20053.1|19973.1|10
1731240970000|2024-11-10 12:16:10|20064.61|19984.61|20070.46|19990.46|20070.54|19990.54|20064.11|19984.11|10
1731240980000|2024-11-10 12:16:20|20072.77|19992.77|20081.74|20001.74|20081.74|20001.74|20072.77|19992.77|10
1731240990000|2024-11-10 12:16:30|20082.24|20002.24|20087.42|20007.42|20087.42|20007.42|20082.24|20002.24|9
1731241000000|2024-11-10 12:16:40|20087.99|20007.99|20095.7|20015.7|20095.7|20015.7|20087.99|20007.99|10
1731241010000|2024-11-10 12:16:50|20100.52|20020.52|20109.74|20029.74|20110.21|20030.21|20100.52|20020.52|10
1731241020000|2024-11-10 12:17:00|20109.54|20029.54|20110.41|20030.41|20110.84|20030.84|20107.5|20027.5|10
1731241030000|2024-11-10 12:17:10|20110.59|20030.59|20115.85|20035.85|20115.85|20035.85|20110.48|20030.48|10
1731241040000|2024-11-10 12:17:20|20116.36|20036.36|20115.92|20035.92|20118.55|20038.55|20114.63|20034.63|10
1731241050000|2024-11-10 12:17:30|20115.94|20035.94|20119.1|20039.1|20119.1|20039.1|20115.1|20035.1|10
1731241060000|2024-11-10 12:17:40|20121.38|20041.38|20130.49|20050.49|20130.58|20050.58|20121.38|20041.38|10
1731241070000|2024-11-10 12:17:50|20130.37|20050.37|20135.98|20055.98|20136.71|20056.71|20130.37|20050.37|10
1731241080000|2024-11-10 12:18:00|20135.82|20055.82|20138.43|20058.43|20138.43|20058.43|20134.47|20054.47|10
1731241090000|2024-11-10 12:18:10|20138.38|20058.38|20147.94|20067.94|20147.94|20067.94|20138.38|20058.38|10
1731241100000|2024-11-10 12:18:20|20147.76|20067.76|20145.83|20065.83|20148.6|20068.6|20145.83|20065.83|10
1731241110000|2024-11-10 12:18:30|20145.59|20065.59|20138.69|20058.69|20145.63|20065.63|20136.61|20056.61|10
1731241120000|2024-11-10 12:18:40|20140.17|20060.17|20141.52|20061.52|20141.81|20061.81|20140.17|20060.17|10
1731241130000|2024-11-10 12:18:50|20142.89|20062.89|20144.33|20064.33|20144.33|20064.33|20142.35|20062.35|10
1731241140000|2024-11-10 12:19:00|20146.79|20066.79|20134.37|20054.37|20147.52|20067.52|20134.37|20054.37|9
1731241150000|2024-11-10 12:19:10|20132.94|20052.94|20133.8|20053.8|20133.8|20053.8|20130.66|20050.66|10
1731241160000|2024-11-10 12:19:20|20133.88|20053.88|20133.04|20053.04|20133.88|20053.88|20131.18|20051.18|10
1731241170000|2024-11-10 12:19:30|20132.65|20052.65|20131.05|20051.05|20132.65|20052.65|20131.05|20051.05|10
1731241180000|2024-11-10 12:19:40|20130.66|20050.66|20133.88|20053.88|20133.88|20053.88|20130.3|20050.3|8
1731241190000|2024-11-10 12:19:50|20134.24|20054.24|20138.85|20058.85|20139.83|20059.83|20133.96|20053.96|10
1731241200000|2024-11-10 12:20:00|20139.13|20059.13|20137.26|20057.26|20142.52|20062.52|20137.26|20057.26|10
1731241210000|2024-11-10 12:20:10|20137.24|20057.24|20127.57|20047.57|20137.34|20057.34|20127.57|20047.57|10
1731241220000|2024-11-10 12:20:20|20126.15|20046.15|20121.82|20041.82|20126.49|20046.49|20121.82|20041.82|10
1731241230000|2024-11-10 12:20:30|20122.44|20042.44|20120.67|20040.67|20122.44|20042.44|20116.63|20036.63|10
1731241240000|2024-11-10 12:20:40|20117.92|20037.92|20095.29|20015.29|20117.92|20037.92|20095.29|20015.29|10
1731241250000|2024-11-10 12:20:50|20094.14|20014.14|20089.2|20009.2|20094.16|20014.16|20089.2|20009.2|10
1731241260000|2024-11-10 12:21:00|20090.79|20010.79|20089.93|20009.93|20092.66|20012.66|20089.67|20009.67|10
1731241270000|2024-11-10 12:21:10|20089.13|20009.13|20085.15|20005.15|20089.13|20009.13|20083.29|20003.29|10
1731241280000|2024-11-10 12:21:20|20086.41|20006.41|20093.67|20013.67|20094.06|20014.06|20086.41|20006.41|10
1731241290000|2024-11-10 12:21:30|20093.91|20013.91|20090.79|20010.79|20093.91|20013.91|20089.96|20009.96|10
1731241300000|2024-11-10 12:21:40|20090.24|20010.24|20087.53|20007.53|20090.24|20010.24|20085.83|20005.83|10
1731241310000|2024-11-10 12:21:50|20086.8|20006.8|20092.6|20012.6|20092.6|20012.6|20086.8|20006.8|10
1731241320000|2024-11-10 12:22:00|20092.83|20012.83|20099.35|20019.35|20099.35|20019.35|20092.83|20012.83|10
1731241330000|2024-11-10 12:22:10|20101|20021|20110.05|20030.05|20110.6|20030.6|20101|20021|10
1731241340000|2024-11-10 12:22:20|20110|20030|20117.39|20037.39|20117.39|20037.39|20110|20030|10
1731241350000|2024-11-10 12:22:30|20116.93|20036.93|20118.59|20038.59|20118.69|20038.69|20115.27|20035.27|10
1731241360000|2024-11-10 12:22:40|20118.73|20038.73|20122.59|20042.59|20122.6|20042.6|20118.73|20038.73|10
1731241370000|2024-11-10 12:22:50|20123.24|20043.24|20124.1|20044.1|20125.55|20045.55|20122.93|20042.93|10
1731241380000|2024-11-10 12:23:00|20124.07|20044.07|20126.69|20046.69|20129.08|20049.08|20123.4|20043.4|10
1731241390000|2024-11-10 12:23:10|20126.49|20046.49|20121.37|20041.37|20126.49|20046.49|20119.93|20039.93|10
1731241400000|2024-11-10 12:23:20|20121.06|20041.06|20122.28|20042.28|20122.28|20042.28|20119.47|20039.47|10
1731241410000|2024-11-10 12:23:30|20121.29|20041.29|20119.58|20039.58|20121.29|20041.29|20118.61|20038.61|10
1731241420000|2024-11-10 12:23:40|20119.64|20039.64|20116.26|20036.26|20119.64|20039.64|20116.26|20036.26|10
1731241430000|2024-11-10 12:23:50|20116.82|20036.82|20118.4|20038.4|20120.17|20040.17|20116.82|20036.82|10
1731241440000|2024-11-10 12:24:00|20118.51|20038.51|20122.85|20042.85|20122.85|20042.85|20118.09|20038.09|10
1731241450000|2024-11-10 12:24:10|20122.67|20042.67|20124.69|20044.69|20124.69|20044.69|20121.9|20041.9|10
1731241460000|2024-11-10 12:24:20|20127.78|20047.78|20132.08|20052.08|20133.82|20053.82|20127.78|20047.78|10
1731241470000|2024-11-10 12:24:30|20131.52|20051.52|20142.56|20062.56|20142.56|20062.56|20131.52|20051.52|10
1731241480000|2024-11-10 12:24:40|20144.79|20064.79|20145.34|20065.34|20146.92|20066.92|20144.41|20064.41|10
1731241490000|2024-11-10 12:24:50|20145.72|20065.72|20143.78|20063.78|20145.72|20065.72|20143.53|20063.53|9
1731241500000|2024-11-10 12:25:00|20143.42|20063.42|20144.3|20064.3|20148.67|20068.67|20143.42|20063.42|10
1731241510000|2024-11-10 12:25:10|20143.95|20063.95|20142.42|20062.42|20144.29|20064.29|20142.42|20062.42|10
1731241520000|2024-11-10 12:25:20|20142.33|20062.33|20142.87|20062.87|20143.48|20063.48|20141.38|20061.38|10
1731241530000|2024-11-10 12:25:30|20142.69|20062.69|20137.12|20057.12|20142.87|20062.87|20137.01|20057.01|10
1731241540000|2024-11-10 12:25:40|20136.74|20056.74|20132.1|20052.1|20136.74|20056.74|20132.1|20052.1|10
1731241550000|2024-11-10 12:25:50|20131.11|20051.11|20127.46|20047.46|20131.11|20051.11|20127.46|20047.46|10
1731241560000|2024-11-10 12:26:00|20126.59|20046.59|20120.57|20040.57|20127.48|20047.48|20120.57|20040.57|10
1731241570000|2024-11-10 12:26:10|20119.88|20039.88|20119.47|20039.47|20119.88|20039.88|20118.04|20038.04|10
1731241580000|2024-11-10 12:26:20|20120.3|20040.3|20124.86|20044.86|20124.86|20044.86|20120.3|20040.3|9
1731241590000|2024-11-10 12:26:30|20124.82|20044.82|20126.55|20046.55|20126.55|20046.55|20124.4|20044.4|10
1731241600000|2024-11-10 12:26:40|20128.02|20048.02|20134.63|20054.63|20134.8|20054.8|20128.02|20048.02|10
1731241610000|2024-11-10 12:26:50|20135.83|20055.83|20141.58|20061.58|20141.58|20061.58|20135.33|20055.33|10
1731241620000|2024-11-10 12:27:00|20141.38|20061.38|20140.01|20060.01|20141.52|20061.52|20138.96|20058.96|10
1731241630000|2024-11-10 12:27:10|20138.5|20058.5|20131.95|20051.95|20138.5|20058.5|20131.48|20051.48|10
1731241640000|2024-11-10 12:27:20|20130.33|20050.33|20121.96|20041.96|20130.33|20050.33|20121.96|20041.96|10
1731241650000|2024-11-10 12:27:30|20120.36|20040.36|20114.63|20034.63|20120.36|20040.36|20113.11|20033.11|10
1731241660000|2024-11-10 12:27:40|20115.34|20035.34|20113.58|20033.58|20115.34|20035.34|20113.52|20033.52|9
1731241670000|2024-11-10 12:27:50|20113.27|20033.27|20110.33|20030.33|20113.27|20033.27|20109.88|20029.88|10
1731241680000|2024-11-10 12:28:00|20110.42|20030.42|20113.9|20033.9|20113.9|20033.9|20108.82|20028.82|9
1731241690000|2024-11-10 12:28:10|20113.85|20033.85|20111.87|20031.87|20113.85|20033.85|20110.91|20030.91|10
1731241700000|2024-11-10 12:28:20|20112.54|20032.54|20110.84|20030.84|20112.54|20032.54|20110.81|20030.81|10
1731241710000|2024-11-10 12:28:30|20108.38|20028.38|20105.46|20025.46|20108.38|20028.38|20103.47|20023.47|10
1731241720000|2024-11-10 12:28:40|20104.9|20024.9|20104.4|20024.4|20104.9|20024.9|20103.61|20023.61|10
1731241730000|2024-11-10 12:28:50|20104.58|20024.58|20105.34|20025.34|20108.01|20028.01|20104.58|20024.58|10
1731241740000|2024-11-10 12:29:00|20105.38|20025.38|20096.25|20016.25|20105.38|20025.38|20096.25|20016.25|10
1731241750000|2024-11-10 12:29:10|20096.47|20016.47|20097.54|20017.54|20098.27|20018.27|20096.18|20016.18|10
1731241760000|2024-11-10 12:29:20|20097.82|20017.82|20096.14|20016.14|20099.84|20019.84|20095.91|20015.91|10
1731241770000|2024-11-10 12:29:30|20094.98|20014.98|20092.03|20012.03|20095.06|20015.06|20092.03|20012.03|10
1731241780000|2024-11-10 12:29:40|20091.71|20011.71|20091.6|20011.6|20091.71|20011.71|20089.82|20009.82|10
1731241790000|2024-11-10 12:29:50|20091.27|20011.27|20086.49|20006.49|20091.27|20011.27|20086.31|20006.31|10
1731241800000|2024-11-10 12:30:00|20086.26|20006.26|20069.56|19989.56|20086.26|20006.26|20069.56|19989.56|10
1731241810000|2024-11-10 12:30:10|20069.02|19989.02|20071.05|19991.05|20071.82|19991.82|20067.96|19987.96|10
1731241820000|2024-11-10 12:30:20|20073.35|19993.35|20074.11|19994.11|20074.11|19994.11|20070.64|19990.64|10
1731241830000|2024-11-10 12:30:30|20075.37|19995.37|20084.74|20004.74|20084.74|20004.74|20075.37|19995.37|10
1731241840000|2024-11-10 12:30:40|20085.57|20005.57|20091.89|20011.89|20092.39|20012.39|20085.57|20005.57|10
1731241850000|2024-11-10 12:30:50|20092.66|20012.66|20097.86|20017.86|20097.86|20017.86|20092.55|20012.55|10
1731241860000|2024-11-10 12:31:00|20098.31|20018.31|20101.57|20021.57|20102|20022|20098.25|20018.25|10
1731241870000|2024-11-10 12:31:10|20102.27|20022.27|20100.36|20020.36|20104.16|20024.16|20100.36|20020.36|10
1731241880000|2024-11-10 12:31:20|20099.04|20019.04|20101.33|20021.33|20101.33|20021.33|20098.79|20018.79|10
1731241890000|2024-11-10 12:31:30|20102.32|20022.32|20105.88|20025.88|20106.06|20026.06|20102.14|20022.14|10
1731241900000|2024-11-10 12:31:40|20105.82|20025.82|20111.63|20031.63|20111.63|20031.63|20105.82|20025.82|10
1731241910000|2024-11-10 12:31:50|20111.72|20031.72|20111.63|20031.63|20113.75|20033.75|20111.63|20031.63|9
1731241920000|2024-11-10 12:32:00|20111.98|20031.98|20117.23|20037.23|20117.23|20037.23|20110.73|20030.73|10
1731241930000|2024-11-10 12:32:10|20117.02|20037.02|20117.3|20037.3|20117.3|20037.3|20115.42|20035.42|10
1731241940000|2024-11-10 12:32:20|20117.58|20037.58|20116.65|20036.65|20119.62|20039.62|20116.65|20036.65|10
1731241950000|2024-11-10 12:32:30|20114.64|20034.64|20112.37|20032.37|20115.24|20035.24|20112.37|20032.37|10
1731241960000|2024-11-10 12:32:40|20111.97|20031.97|20114.63|20034.63|20114.63|20034.63|20110.5|20030.5|10
1731241970000|2024-11-10 12:32:50|20114.25|20034.25|20113.21|20033.21|20114.25|20034.25|20112.62|20032.62|10
1731241980000|2024-11-10 12:33:00|20112.04|20032.04|20110.53|20030.53|20112.04|20032.04|20107.47|20027.47|10
1731241990000|2024-11-10 12:33:10|20108.79|20028.79|20117.02|20037.02|20117.02|20037.02|20108.51|20028.51|10
1731242000000|2024-11-10 12:33:20|20116.44|20036.44|20118.85|20038.85|20119.19|20039.19|20116.02|20036.02|10
1731242010000|2024-11-10 12:33:30|20117.54|20037.54|20124.68|20044.68|20124.68|20044.68|20117.54|20037.54|10
1731242020000|2024-11-10 12:33:40|20126.26|20046.26|20130.17|20050.17|20130.17|20050.17|20126.26|20046.26|10
1731242030000|2024-11-10 12:33:50|20130.35|20050.35|20134.02|20054.02|20135.03|20055.03|20130.15|20050.15|10
1731242040000|2024-11-10 12:34:00|20136.63|20056.63|20141.97|20061.97|20141.97|20061.97|20136.63|20056.63|10
1731242050000|2024-11-10 12:34:10|20143.02|20063.02|20140.76|20060.76|20143.02|20063.02|20140.31|20060.31|10
1731242060000|2024-11-10 12:34:20|20140.96|20060.96|20144.34|20064.34|20144.34|20064.34|20140.96|20060.96|10
1731242070000|2024-11-10 12:34:30|20143.27|20063.27|20145.07|20065.07|20145.07|20065.07|20142.92|20062.92|10
1731242080000|2024-11-10 12:34:40|20145.67|20065.67|20144.66|20064.66|20146.76|20066.76|20143.83|20063.83|10
1731242090000|2024-11-10 12:34:50|20144.59|20064.59|20143.39|20063.39|20145.01|20065.01|20143.39|20063.39|10
1731242100000|2024-11-10 12:35:00|20143.4|20063.4|20140.51|20060.51|20144.24|20064.24|20140.51|20060.51|10
1731242110000|2024-11-10 12:35:10|20140.87|20060.87|20138.71|20058.71|20141.65|20061.65|20138.63|20058.63|10
1731242120000|2024-11-10 12:35:20|20138.94|20058.94|20145.86|20065.86|20145.86|20065.86|20138.94|20058.94|10
1731242130000|2024-11-10 12:35:30|20146.2|20066.2|20149.44|20069.44|20149.44|20069.44|20143.78|20063.78|10
1731242140000|2024-11-10 12:35:40|20152.24|20072.24|20155.87|20075.87|20155.87|20075.87|20152.24|20072.24|10
1731242150000|2024-11-10 12:35:50|20156.11|20076.11|20153.36|20073.36|20157.01|20077.01|20153.36|20073.36|10
1731242160000|2024-11-10 12:36:00|20153.99|20073.99|20154.24|20074.24|20155.15|20075.15|20153.13|20073.13|10
1731242170000|2024-11-10 12:36:10|20153.43|20073.43|20157.68|20077.68|20157.68|20077.68|20152.91|20072.91|10
1731242180000|2024-11-10 12:36:20|20157.92|20077.92|20157.35|20077.35|20158.89|20078.89|20157.35|20077.35|9
1731242190000|2024-11-10 12:36:30|20156.71|20076.71|20155.93|20075.93|20158.73|20078.73|20154.82|20074.82|10
1731242200000|2024-11-10 12:36:40|20155.94|20075.94|20157.56|20077.56|20157.69|20077.69|20154.65|20074.65|10
1731242210000|2024-11-10 12:36:50|20158.12|20078.12|20158.8|20078.8|20158.95|20078.95|20157.95|20077.95|10
1731242220000|2024-11-10 12:37:00|20157.7|20077.7|20168.91|20088.91|20170|20090|20157.7|20077.7|10
1731242230000|2024-11-10 12:37:10|20169.01|20089.01|20176.17|20096.17|20176.33|20096.33|20169.01|20089.01|10
1731242240000|2024-11-10 12:37:20|20175.92|20095.92|20175.59|20095.59|20176.64|20096.64|20175.59|20095.59|10
1731242250000|2024-11-10 12:37:30|20175.93|20095.93|20173.29|20093.29|20176.84|20096.84|20173.18|20093.18|10
1731242260000|2024-11-10 12:37:40|20172.8|20092.8|20170.38|20090.38|20173.17|20093.17|20170.38|20090.38|10
1731242270000|2024-11-10 12:37:50|20168.99|20088.99|20164.41|20084.41|20168.99|20088.99|20163.66|20083.66|10
1731242280000|2024-11-10 12:38:00|20164.24|20084.24|20160.68|20080.68|20164.52|20084.52|20160.22|20080.22|10
1731242290000|2024-11-10 12:38:10|20160.18|20080.18|20157.7|20077.7|20160.18|20080.18|20152.59|20072.59|9
1731242300000|2024-11-10 12:38:20|20157.43|20077.43|20155.88|20075.88|20158.92|20078.92|20155.22|20075.22|10
1731242310000|2024-11-10 12:38:30|20155.83|20075.83|20152.88|20072.88|20156|20076|20152.88|20072.88|9
1731242320000|2024-11-10 12:38:40|20152.58|20072.58|20152.4|20072.4|20154.39|20074.39|20151.53|20071.53|10
1731242330000|2024-11-10 12:38:50|20154.33|20074.33|20156.95|20076.95|20157.22|20077.22|20154.33|20074.33|10
1731242340000|2024-11-10 12:39:00|20158.59|20078.59|20158.53|20078.53|20159.17|20079.17|20157.52|20077.52|10
1731242350000|2024-11-10 12:39:10|20158.22|20078.22|20160.04|20080.04|20160.87|20080.87|20158.22|20078.22|10
1731242360000|2024-11-10 12:39:20|20160.36|20080.36|20166.14|20086.14|20166.14|20086.14|20158.85|20078.85|10
1731242370000|2024-11-10 12:39:30|20164.47|20084.47|20167.67|20087.67|20168.88|20088.88|20164.47|20084.47|10
1731242380000|2024-11-10 12:39:40|20166.61|20086.61|20163.71|20083.71|20167.61|20087.61|20163.13|20083.13|10
1731242390000|2024-11-10 12:39:50|20164.25|20084.25|20161.63|20081.63|20164.25|20084.25|20161.63|20081.63|10
1731242400000|2024-11-10 12:40:00|20159.82|20079.82|20161.34|20081.34|20162.92|20082.92|20159.82|20079.82|10
1731242410000|2024-11-10 12:40:10|20161.93|20081.93|20164.34|20084.34|20164.63|20084.63|20161.93|20081.93|10
1731242420000|2024-11-10 12:40:20|20164.64|20084.64|20168.94|20088.94|20169.42|20089.42|20164.64|20084.64|10
1731242430000|2024-11-10 12:40:30|20169.58|20089.58|20165.02|20085.02|20169.58|20089.58|20164.5|20084.5|10
1731242440000|2024-11-10 12:40:40|20165.3|20085.3|20163.71|20083.71|20167.18|20087.18|20163.71|20083.71|10
1731242450000|2024-11-10 12:40:50|20164.04|20084.04|20162.86|20082.86|20164.3|20084.3|20162.59|20082.59|10
1731242460000|2024-11-10 12:41:00|20162.9|20082.9|20162.94|20082.94|20163.46|20083.46|20161.66|20081.66|10
1731242470000|2024-11-10 12:41:10|20162.64|20082.64|20161.57|20081.57|20165.9|20085.9|20161.57|20081.57|10
1731242480000|2024-11-10 12:41:20|20161.62|20081.62|20166.06|20086.06|20166.38|20086.38|20161.62|20081.62|10
1731242490000|2024-11-10 12:41:30|20166.11|20086.11|20166.22|20086.22|20167.39|20087.39|20166.11|20086.11|10
1731242500000|2024-11-10 12:41:40|20167.73|20087.73|20166.74|20086.74|20168.25|20088.25|20166.74|20086.74|10
1731242510000|2024-11-10 12:41:50|20166.7|20086.7|20164.6|20084.6|20166.7|20086.7|20164.36|20084.36|10
1731242520000|2024-11-10 12:42:00|20164.17|20084.17|20162.77|20082.77|20165.71|20085.71|20161.26|20081.26|10
1731242530000|2024-11-10 12:42:10|20162.52|20082.52|20163.18|20083.18|20165.79|20085.79|20162.52|20082.52|10
1731242540000|2024-11-10 12:42:20|20163.53|20083.53|20166.75|20086.75|20168.72|20088.72|20163.53|20083.53|10
1731242550000|2024-11-10 12:42:30|20167.61|20087.61|20167.82|20087.82|20168.91|20088.91|20167.61|20087.61|10
1731242560000|2024-11-10 12:42:40|20167.59|20087.59|20168.15|20088.15|20169.45|20089.45|20167.59|20087.59|10
1731242570000|2024-11-10 12:42:50|20168.34|20088.34|20169.57|20089.57|20169.57|20089.57|20167.59|20087.59|10
1731242580000|2024-11-10 12:43:00|20170.17|20090.17|20176.25|20096.25|20176.25|20096.25|20170.17|20090.17|10
1731242590000|2024-11-10 12:43:10|20176.47|20096.47|20184.81|20104.81|20184.81|20104.81|20176.47|20096.47|10
1731242600000|2024-11-10 12:43:20|20185.2|20105.2|20188.73|20108.73|20189.76|20109.76|20185.2|20105.2|10
1731242610000|2024-11-10 12:43:30|20188.33|20108.33|20186.99|20106.99|20188.33|20108.33|20184.9|20104.9|9
1731242620000|2024-11-10 12:43:40|20188.22|20108.22|20186.22|20106.22|20188.22|20108.22|20185.87|20105.87|10
1731242630000|2024-11-10 12:43:50|20185.64|20105.64|20189.85|20109.85|20190.03|20110.03|20185.58|20105.58|10
1731242640000|2024-11-10 12:44:00|20187.71|20107.71|20187.06|20107.06|20191.01|20111.01|20187.06|20107.06|10
1731242650000|2024-11-10 12:44:10|20188.52|20108.52|20192.13|20112.13|20192.2|20112.2|20188.52|20108.52|10
1731242660000|2024-11-10 12:44:20|20191.58|20111.58|20199.05|20119.05|20199.05|20119.05|20191.58|20111.58|10
1731242670000|2024-11-10 12:44:30|20200.27|20120.27|20197.87|20117.87|20203.62|20123.62|20197.09|20117.09|10
1731242680000|2024-11-10 12:44:40|20198.17|20118.17|20199.39|20119.39|20200.07|20120.07|20197.29|20117.29|10
1731242690000|2024-11-10 12:44:50|20199.8|20119.8|20205.92|20125.92|20205.92|20125.92|20199.8|20119.8|10
1731242700000|2024-11-10 12:45:00|20206.48|20126.48|20206.87|20126.87|20208.87|20128.87|20205.86|20125.86|10
1731242710000|2024-11-10 12:45:10|20206.83|20126.83|20206.35|20126.35|20206.97|20126.97|20206.16|20126.16|10
1731242720000|2024-11-10 12:45:20|20206.13|20126.13|20211.02|20131.02|20211.02|20131.02|20206.13|20126.13|10
1731242730000|2024-11-10 12:45:30|20210.11|20130.11|20213.23|20133.23|20213.23|20133.23|20209.7|20129.7|10
1731242740000|2024-11-10 12:45:40|20213.76|20133.76|20216.65|20136.65|20216.83|20136.83|20213.43|20133.43|9
1731242750000|2024-11-10 12:45:50|20215.89|20135.89|20212.58|20132.58|20216.54|20136.54|20212.58|20132.58|10
1731242760000|2024-11-10 12:46:00|20211.11|20131.11|20196.69|20116.69|20211.11|20131.11|20196.69|20116.69|10
1731242770000|2024-11-10 12:46:10|20193.95|20113.95|20176.56|20096.56|20193.95|20113.95|20176.56|20096.56|10
1731242780000|2024-11-10 12:46:20|20175.13|20095.13|20161.87|20081.87|20175.13|20095.13|20160.92|20080.92|10
1731242790000|2024-11-10 12:46:30|20161.06|20081.06|20163.81|20083.81|20163.81|20083.81|20160.65|20080.65|10
1731242800000|2024-11-10 12:46:40|20163.52|20083.52|20166.84|20086.84|20168.14|20088.14|20163.52|20083.52|10
1731242810000|2024-11-10 12:46:50|20168.61|20088.61|20169.56|20089.56|20169.56|20089.56|20167.39|20087.39|10
1731242820000|2024-11-10 12:47:00|20171.31|20091.31|20177.18|20097.18|20177.47|20097.47|20171.31|20091.31|10
1731242830000|2024-11-10 12:47:10|20177.36|20097.36|20180.96|20100.96|20181.2|20101.2|20177.16|20097.16|10
1731242840000|2024-11-10 12:47:20|20181.06|20101.06|20181.84|20101.84|20182.44|20102.44|20180.43|20100.43|10
1731242850000|2024-11-10 12:47:30|20181.83|20101.83|20176.36|20096.36|20181.9|20101.9|20176.36|20096.36|10
1731242860000|2024-11-10 12:47:40|20176.29|20096.29|20175.14|20095.14|20178.22|20098.22|20174.93|20094.93|10
1731242870000|2024-11-10 12:47:50|20174.96|20094.96|20168.87|20088.87|20174.96|20094.96|20168.87|20088.87|10
1731242880000|2024-11-10 12:48:00|20168.65|20088.65|20166.35|20086.35|20169.17|20089.17|20165.83|20085.83|10
1731242890000|2024-11-10 12:48:10|20166.23|20086.23|20163.76|20083.76|20166.56|20086.56|20163.76|20083.76|10
1731242900000|2024-11-10 12:48:20|20163.68|20083.68|20147.5|20067.5|20163.68|20083.68|20147.5|20067.5|10
1731242910000|2024-11-10 12:48:30|20146.94|20066.94|20139.79|20059.79|20146.94|20066.94|20138.27|20058.27|10
1731242920000|2024-11-10 12:48:40|20140.59|20060.59|20133.78|20053.78|20140.59|20060.59|20133.09|20053.09|10
1731242930000|2024-11-10 12:48:50|20134.05|20054.05|20140.33|20060.33|20140.33|20060.33|20134.05|20054.05|10
1731242940000|2024-11-10 12:49:00|20140.92|20060.92|20148.88|20068.88|20148.88|20068.88|20140.92|20060.92|10
1731242950000|2024-11-10 12:49:10|20148.97|20068.97|20156.91|20076.91|20159.33|20079.33|20148.97|20068.97|10
1731242960000|2024-11-10 12:49:20|20158.68|20078.68|20164.12|20084.12|20164.12|20084.12|20158.07|20078.07|10
1731242970000|2024-11-10 12:49:30|20162.52|20082.52|20165.04|20085.04|20165.04|20085.04|20162.12|20082.12|10
1731242980000|2024-11-10 12:49:40|20165.18|20085.18|20163.03|20083.03|20165.46|20085.46|20163.03|20083.03|10
1731242990000|2024-11-10 12:49:50|20162.93|20082.93|20160.61|20080.61|20162.93|20082.93|20160.38|20080.38|10
1731243000000|2024-11-10 12:50:00|20160.71|20080.71|20160.89|20080.89|20161.73|20081.73|20160.29|20080.29|10
1731243010000|2024-11-10 12:50:10|20161.39|20081.39|20161.09|20081.09|20163.04|20083.04|20160.5|20080.5|10
1731243020000|2024-11-10 12:50:20|20162.61|20082.61|20164|20084|20164|20084|20160.96|20080.96|10
1731243030000|2024-11-10 12:50:30|20163.93|20083.93|20168.81|20088.81|20168.81|20088.81|20163.93|20083.93|10
1731243040000|2024-11-10 12:50:40|20168.52|20088.52|20171.54|20091.54|20172.04|20092.04|20166.78|20086.78|10
1731243050000|2024-11-10 12:50:50|20169.98|20089.98|20169.2|20089.2|20170.22|20090.22|20169.2|20089.2|10
1731243060000|2024-11-10 12:51:00|20168.82|20088.82|20162.8|20082.8|20168.84|20088.84|20162.8|20082.8|10
1731243070000|2024-11-10 12:51:10|20162.82|20082.82|20158.82|20078.82|20162.82|20082.82|20158.29|20078.29|10
1731243080000|2024-11-10 12:51:20|20159.7|20079.7|20161.21|20081.21|20161.76|20081.76|20159.4|20079.4|10
1731243090000|2024-11-10 12:51:30|20162.18|20082.18|20163|20083|20163.29|20083.29|20162|20082|10
1731243100000|2024-11-10 12:51:40|20163.01|20083.01|20161.57|20081.57|20163.81|20083.81|20161.57|20081.57|10
1731243110000|2024-11-10 12:51:50|20161.53|20081.53|20161.38|20081.38|20162.86|20082.86|20159.82|20079.82|10
1731243120000|2024-11-10 12:52:00|20161.42|20081.42|20163.99|20083.99|20163.99|20083.99|20161.38|20081.38|10
1731243130000|2024-11-10 12:52:10|20162.76|20082.76|20165.65|20085.65|20165.88|20085.88|20161.34|20081.34|10
1731243140000|2024-11-10 12:52:20|20165.63|20085.63|20169.12|20089.12|20169.84|20089.84|20165.63|20085.63|10
1731243150000|2024-11-10 12:52:30|20169.65|20089.65|20180.15|20100.15|20180.54|20100.54|20169.65|20089.65|10
1731243160000|2024-11-10 12:52:40|20181.4|20101.4|20179.55|20099.55|20181.81|20101.81|20179.33|20099.33|10
1731243170000|2024-11-10 12:52:50|20180.5|20100.5|20183.69|20103.69|20184.27|20104.27|20180.5|20100.5|9
1731243180000|2024-11-10 12:53:00|20183.27|20103.27|20186.91|20106.91|20187.39|20107.39|20182.91|20102.91|10
1731243190000|2024-11-10 12:53:10|20187.79|20107.79|20186.43|20106.43|20188.92|20108.92|20186.43|20106.43|10
1731243200000|2024-11-10 12:53:20|20185.47|20105.47|20186.39|20106.39|20186.43|20106.43|20183.2|20103.2|10
1731243210000|2024-11-10 12:53:30|20186.44|20106.44|20191.17|20111.17|20191.17|20111.17|20186.44|20106.44|10
1731243220000|2024-11-10 12:53:40|20193.18|20113.18|20193.3|20113.3|20193.49|20113.49|20192.7|20112.7|10
1731243230000|2024-11-10 12:53:50|20193.43|20113.43|20196.19|20116.19|20196.19|20116.19|20193.2|20113.2|10
1731243240000|2024-11-10 12:54:00|20197.09|20117.09|20197.39|20117.39|20198.44|20118.44|20197.06|20117.06|10
1731243250000|2024-11-10 12:54:10|20198.13|20118.13|20195.58|20115.58|20198.24|20118.24|20195.5|20115.5|10
1731243260000|2024-11-10 12:54:20|20196.34|20116.34|20191.87|20111.87|20196.34|20116.34|20191.87|20111.87|10
1731243270000|2024-11-10 12:54:30|20191.66|20111.66|20192.53|20112.53|20192.53|20112.53|20191.39|20111.39|10
1731243280000|2024-11-10 12:54:40|20193.23|20113.23|20196.27|20116.27|20197.28|20117.28|20193.02|20113.02|10
1731243290000|2024-11-10 12:54:50|20197.6|20117.6|20203.51|20123.51|20203.55|20123.55|20197.6|20117.6|10
1731243300000|2024-11-10 12:55:00|20204.1|20124.1|20210.18|20130.18|20210.18|20130.18|20203.68|20123.68|10
1731243310000|2024-11-10 12:55:10|20209.64|20129.64|20210.84|20130.84|20212.02|20132.02|20209.64|20129.64|10
1731243320000|2024-11-10 12:55:20|20210.92|20130.92|20210.35|20130.35|20211.65|20131.65|20210.35|20130.35|10
1731243330000|2024-11-10 12:55:30|20209.59|20129.59|20207.61|20127.61|20209.59|20129.59|20206.89|20126.89|10
1731243340000|2024-11-10 12:55:40|20207.57|20127.57|20208.91|20128.91|20208.91|20128.91|20206.7|20126.7|10
1731243350000|2024-11-10 12:55:50|20208.24|20128.24|20209.5|20129.5|20209.71|20129.71|20207.26|20127.26|10
1731243360000|2024-11-10 12:56:00|20208.05|20128.05|20206.54|20126.54|20208.05|20128.05|20205.93|20125.93|10
1731243370000|2024-11-10 12:56:10|20206.93|20126.93|20207.81|20127.81|20208.02|20128.02|20206.01|20126.01|10
1731243380000|2024-11-10 12:56:20|20207.69|20127.69|20209.86|20129.86|20211.3|20131.3|20207.69|20127.69|9
1731243390000|2024-11-10 12:56:30|20210.09|20130.09|20211.44|20131.44|20211.44|20131.44|20210.09|20130.09|10
1731243400000|2024-11-10 12:56:40|20210.63|20130.63|20210.87|20130.87|20211.34|20131.34|20210.1|20130.1|10
1731243410000|2024-11-10 12:56:50|20210.31|20130.31|20211.99|20131.99|20211.99|20131.99|20209.72|20129.72|9
1731243420000|2024-11-10 12:57:00|20211.28|20131.28|20208.39|20128.39|20211.28|20131.28|20207.67|20127.67|9
1731243430000|2024-11-10 12:57:10|20208.67|20128.67|20208.41|20128.41|20209.41|20129.41|20206.87|20126.87|10
1731243440000|2024-11-10 12:57:20|20208.82|20128.82|20211.11|20131.11|20211.11|20131.11|20207.67|20127.67|10
1731243450000|2024-11-10 12:57:30|20212.13|20132.13|20208.01|20128.01|20212.13|20132.13|20208.01|20128.01|10
1731243460000|2024-11-10 12:57:40|20208.03|20128.03|20204.27|20124.27|20208.39|20128.39|20204.27|20124.27|10
1731243470000|2024-11-10 12:57:50|20204.6|20124.6|20203.61|20123.61|20205.28|20125.28|20203.16|20123.16|10
1731243480000|2024-11-10 12:58:00|20203.91|20123.91|20210.41|20130.41|20210.41|20130.41|20203.91|20123.91|10
1731243490000|2024-11-10 12:58:10|20211.02|20131.02|20206.12|20126.12|20211.31|20131.31|20206.12|20126.12|10
1731243500000|2024-11-10 12:58:20|20205.95|20125.95|20203.93|20123.93|20206.83|20126.83|20203.93|20123.93|10
1731243510000|2024-11-10 12:58:30|20204.12|20124.12|20200.88|20120.88|20204.12|20124.12|20200.86|20120.86|10
1731243520000|2024-11-10 12:58:40|20200.47|20120.47|20199.19|20119.19|20200.67|20120.67|20198.69|20118.69|10
1731243530000|2024-11-10 12:58:50|20199.04|20119.04|20200.46|20120.46|20200.46|20120.46|20198.69|20118.69|10
1731243540000|2024-11-10 12:59:00|20200.72|20120.72|20207.85|20127.85|20207.85|20127.85|20200.72|20120.72|10
1731243550000|2024-11-10 12:59:10|20208.4|20128.4|20212.19|20132.19|20212.67|20132.67|20208.4|20128.4|10
1731243560000|2024-11-10 12:59:20|20212.13|20132.13|20209|20129|20212.13|20132.13|20208.95|20128.95|10
1731243570000|2024-11-10 12:59:30|20209.16|20129.16|20210.69|20130.69|20210.69|20130.69|20208.43|20128.43|10
1731243580000|2024-11-10 12:59:40|20211.09|20131.09|20207.77|20127.77|20211.09|20131.09|20207.48|20127.48|10
1731243590000|2024-11-10 12:59:50|20209.07|20129.07|20211.05|20131.05|20211.05|20131.05|20209.07|20129.07|10
1731243600000|2024-11-10 13:00:00|20211.18|20131.18|20214.32|20134.32|20214.34|20134.34|20211.18|20131.18|10
1731243610000|2024-11-10 13:00:10|20213.45|20133.45|20209.08|20129.08|20213.63|20133.63|20209.08|20129.08|10
1731243620000|2024-11-10 13:00:20|20209.76|20129.76|20206.01|20126.01|20209.82|20129.82|20206.01|20126.01|10
1731243630000|2024-11-10 13:00:30|20205.05|20125.05|20205.8|20125.8|20205.8|20125.8|20204.17|20124.17|10
1731243640000|2024-11-10 13:00:40|20206.42|20126.42|20202.29|20122.29|20206.42|20126.42|20202.29|20122.29|10
1731243650000|2024-11-10 13:00:50|20202.69|20122.69|20200.41|20120.41|20203.09|20123.09|20200.41|20120.41|10
1731243660000|2024-11-10 13:01:00|20200.58|20120.58|20198.86|20118.86|20200.96|20120.96|20198.86|20118.86|10
1731243670000|2024-11-10 13:01:10|20196.69|20116.69|20196.33|20116.33|20197.53|20117.53|20195.3|20115.3|10
1731243680000|2024-11-10 13:01:20|20196.16|20116.16|20196.59|20116.59|20199.8|20119.8|20196.16|20116.16|10
1731243690000|2024-11-10 13:01:30|20196.02|20116.02|20193.72|20113.72|20196.02|20116.02|20193.72|20113.72|10
1731243700000|2024-11-10 13:01:40|20193.19|20113.19|20188.98|20108.98|20193.52|20113.52|20188.98|20108.98|10
1731243710000|2024-11-10 13:01:50|20188.62|20108.62|20187.97|20107.97|20189.15|20109.15|20187.37|20107.37|10
1731243720000|2024-11-10 13:02:00|20186.74|20106.74|20184.25|20104.25|20186.74|20106.74|20182.59|20102.59|10
1731243730000|2024-11-10 13:02:10|20184.8|20104.8|20189.38|20109.38|20189.38|20109.38|20184.8|20104.8|10
1731243740000|2024-11-10 13:02:20|20189.67|20109.67|20189.91|20109.91|20190.35|20110.35|20189.49|20109.49|10
1731243750000|2024-11-10 13:02:30|20189.09|20109.09|20185.64|20105.64|20189.09|20109.09|20185.64|20105.64|10
1731243760000|2024-11-10 13:02:40|20186.45|20106.45|20189.92|20109.92|20190.05|20110.05|20186.45|20106.45|10
1731243770000|2024-11-10 13:02:50|20189.57|20109.57|20188.86|20108.86|20189.88|20109.88|20187.65|20107.65|10
1731243780000|2024-11-10 13:03:00|20189.53|20109.53|20189.53|20109.53|20190.87|20110.87|20188.41|20108.41|10
1731243790000|2024-11-10 13:03:10|20190.06|20110.06|20188.73|20108.73|20190.61|20110.61|20188.51|20108.51|10
1731243800000|2024-11-10 13:03:20|20188.66|20108.66|20195.64|20115.64|20195.64|20115.64|20188.66|20108.66|10
1731243810000|2024-11-10 13:03:30|20197.57|20117.57|20198.25|20118.25|20198.8|20118.8|20197.49|20117.49|10
1731243820000|2024-11-10 13:03:40|20198.02|20118.02|20199.9|20119.9|20199.9|20119.9|20196.39|20116.39|10
1731243830000|2024-11-10 13:03:50|20200.59|20120.59|20203.47|20123.47|20203.47|20123.47|20200.59|20120.59|10
1731243840000|2024-11-10 13:04:00|20202.9|20122.9|20202.28|20122.28|20204.25|20124.25|20202.28|20122.28|10
1731243850000|2024-11-10 13:04:10|20201.87|20121.87|20202.83|20122.83|20202.91|20122.91|20201.28|20121.28|10
1731243860000|2024-11-10 13:04:20|20201.67|20121.67|20208.03|20128.03|20208.03|20128.03|20201.67|20121.67|10
1731243870000|2024-11-10 13:04:30|20208.21|20128.21|20219.09|20139.09|20219.09|20139.09|20208.21|20128.21|10
1731243880000|2024-11-10 13:04:40|20218.99|20138.99|20219.12|20139.12|20220.51|20140.51|20218.56|20138.56|10
1731243890000|2024-11-10 13:04:50|20219.48|20139.48|20222.74|20142.74|20222.74|20142.74|20219.48|20139.48|10
1731243900000|2024-11-10 13:05:00|20222.28|20142.28|20219.64|20139.64|20222.28|20142.28|20219.3|20139.3|10
1731243910000|2024-11-10 13:05:10|20219.74|20139.74|20216.02|20136.02|20220.69|20140.69|20215.48|20135.48|10
1731243920000|2024-11-10 13:05:20|20216.04|20136.04|20217.23|20137.23|20217.83|20137.83|20216.04|20136.04|10
1731243930000|2024-11-10 13:05:30|20216.17|20136.17|20214.33|20134.33|20216.3|20136.3|20214.33|20134.33|10
1731243940000|2024-11-10 13:05:40|20215.42|20135.42|20218.07|20138.07|20218.98|20138.98|20215.42|20135.42|10
1731243950000|2024-11-10 13:05:50|20219.66|20139.66|20219.75|20139.75|20220.05|20140.05|20219.66|20139.66|10
1731243960000|2024-11-10 13:06:00|20220.08|20140.08|20215.65|20135.65|20220.73|20140.73|20215.23|20135.23|10
1731243970000|2024-11-10 13:06:10|20215.16|20135.16|20221.03|20141.03|20221.03|20141.03|20215.05|20135.05|10
1731243980000|2024-11-10 13:06:20|20221.53|20141.53|20223.41|20143.41|20223.41|20143.41|20221.53|20141.53|9
1731243990000|2024-11-10 13:06:30|20223.89|20143.89|20223.13|20143.13|20225|20145|20223.13|20143.13|9
1731244000000|2024-11-10 13:06:40|20222.95|20142.95|20221.2|20141.2|20222.95|20142.95|20221.2|20141.2|10
1731244010000|2024-11-10 13:06:50|20220.81|20140.81|20219.18|20139.18|20221.62|20141.62|20218.13|20138.13|10
1731244020000|2024-11-10 13:07:00|20219.81|20139.81|20216.02|20136.02|20219.85|20139.85|20215.67|20135.67|9
1731244030000|2024-11-10 13:07:10|20215.73|20135.73|20220.28|20140.28|20220.28|20140.28|20215.54|20135.54|10
1731244040000|2024-11-10 13:07:20|20221.01|20141.01|20225.12|20145.12|20225.12|20145.12|20221.01|20141.01|10
1731244050000|2024-11-10 13:07:30|20225.26|20145.26|20227.22|20147.22|20228.15|20148.15|20225.17|20145.17|10
1731244060000|2024-11-10 13:07:40|20226.86|20146.86|20229.03|20149.03|20229.13|20149.13|20226.04|20146.04|10
1731244070000|2024-11-10 13:07:50|20228.96|20148.96|20225.97|20145.97|20229.2|20149.2|20225.82|20145.82|10
1731244080000|2024-11-10 13:08:00|20225.93|20145.93|20225.76|20145.76|20226.46|20146.46|20224.83|20144.83|10
1731244090000|2024-11-10 13:08:10|20225.42|20145.42|20226.01|20146.01|20226.01|20146.01|20225.21|20145.21|10
1731244100000|2024-11-10 13:08:20|20226.76|20146.76|20228.94|20148.94|20229.35|20149.35|20226.76|20146.76|10
1731244110000|2024-11-10 13:08:30|20227.82|20147.82|20228.01|20148.01|20228.75|20148.75|20227.31|20147.31|9
1731244120000|2024-11-10 13:08:40|20227.36|20147.36|20227.77|20147.77|20227.77|20147.77|20225.76|20145.76|10
1731244130000|2024-11-10 13:08:50|20228.74|20148.74|20230.82|20150.82|20231.93|20151.93|20228.74|20148.74|10
1731244140000|2024-11-10 13:09:00|20230.7|20150.7|20230.11|20150.11|20230.91|20150.91|20229.54|20149.54|9
1731244150000|2024-11-10 13:09:10|20231.24|20151.24|20232.31|20152.31|20232.44|20152.44|20231.24|20151.24|10
1731244160000|2024-11-10 13:09:20|20232.46|20152.46|20232.7|20152.7|20232.7|20152.7|20231.01|20151.01|10
1731244170000|2024-11-10 13:09:30|20234.11|20154.11|20238.07|20158.07|20238.07|20158.07|20234.11|20154.11|10
1731244180000|2024-11-10 13:09:40|20238.14|20158.14|20235.04|20155.04|20238.14|20158.14|20234.72|20154.72|10
1731244190000|2024-11-10 13:09:50|20235.17|20155.17|20238.2|20158.2|20238.2|20158.2|20235.17|20155.17|10
1731244200000|2024-11-10 13:10:00|20237.35|20157.35|20239.39|20159.39|20239.86|20159.86|20237.35|20157.35|10
1731244210000|2024-11-10 13:10:10|20240.4|20160.4|20239.55|20159.55|20240.4|20160.4|20238.16|20158.16|10
1731244220000|2024-11-10 13:10:20|20239.94|20159.94|20240.89|20160.89|20241.11|20161.11|20239.6|20159.6|10
1731244230000|2024-11-10 13:10:30|20238.21|20158.21|20236.17|20156.17|20238.27|20158.27|20235.92|20155.92|10
1731244240000|2024-11-10 13:10:40|20235.16|20155.16|20232.69|20152.69|20235.16|20155.16|20232.69|20152.69|4
1731244250000|2024-11-10 13:10:50|20231.8|20151.8|20230.88|20150.88|20231.8|20151.8|20230.88|20150.88|10
1731244260000|2024-11-10 13:11:00|20230.78|20150.78|20236.09|20156.09|20236.09|20156.09|20230.78|20150.78|10
1731244270000|2024-11-10 13:11:10|20236.08|20156.08|20242.85|20162.85|20242.85|20162.85|20236.08|20156.08|10
1731244280000|2024-11-10 13:11:20|20242.96|20162.96|20240.45|20160.45|20243.31|20163.31|20240.45|20160.45|10
1731244290000|2024-11-10 13:11:30|20239.88|20159.88|20235.46|20155.46|20239.88|20159.88|20234.4|20154.4|10
1731244300000|2024-11-10 13:11:40|20235.7|20155.7|20227.47|20147.47|20235.7|20155.7|20227.19|20147.19|10
1731244310000|2024-11-10 13:11:50|20227.61|20147.61|20226.22|20146.22|20227.61|20147.61|20222.91|20142.91|10
1731244320000|2024-11-10 13:12:00|20225.71|20145.71|20221.71|20141.71|20225.71|20145.71|20221.71|20141.71|10
1731244330000|2024-11-10 13:12:10|20219.97|20139.97|20216.43|20136.43|20220.18|20140.18|20215.93|20135.93|10
1731244340000|2024-11-10 13:12:20|20215.83|20135.83|20215.94|20135.94|20216.64|20136.64|20214.96|20134.96|9
1731244350000|2024-11-10 13:12:30|20216.15|20136.15|20212.31|20132.31|20216.15|20136.15|20212.31|20132.31|10
1731244360000|2024-11-10 13:12:40|20211.6|20131.6|20211.81|20131.81|20212.85|20132.85|20211.56|20131.56|10
1731244370000|2024-11-10 13:12:50|20212.52|20132.52|20214.44|20134.44|20214.44|20134.44|20212.44|20132.44|10
1731244380000|2024-11-10 13:13:00|20214.45|20134.45|20220.62|20140.62|20220.62|20140.62|20214.45|20134.45|10
1731244390000|2024-11-10 13:13:10|20220.22|20140.22|20216.58|20136.58|20220.22|20140.22|20216.58|20136.58|10
1731244400000|2024-11-10 13:13:20|20216.63|20136.63|20215.56|20135.56|20217.53|20137.53|20215.56|20135.56|10
1731244410000|2024-11-10 13:13:30|20216.28|20136.28|20217.02|20137.02|20217.02|20137.02|20215.93|20135.93|10
1731244420000|2024-11-10 13:13:40|20217.41|20137.41|20219.11|20139.11|20219.2|20139.2|20217.41|20137.41|10
1731244430000|2024-11-10 13:13:50|20219.14|20139.14|20214.19|20134.19|20219.14|20139.14|20214.19|20134.19|10
1731244440000|2024-11-10 13:14:00|20212.1|20132.1|20213.46|20133.46|20213.46|20133.46|20208.83|20128.83|10
1731244450000|2024-11-10 13:14:10|20213.65|20133.65|20214.7|20134.7|20217|20137|20213.65|20133.65|10
1731244460000|2024-11-10 13:14:20|20215.2|20135.2|20214.38|20134.38|20215.23|20135.23|20214.38|20134.38|10
1731244470000|2024-11-10 13:14:30|20214.12|20134.12|20214.2|20134.2|20215.22|20135.22|20213.78|20133.78|10
1731244480000|2024-11-10 13:14:40|20214.43|20134.43|20219.07|20139.07|20219.07|20139.07|20214.43|20134.43|10
1731244490000|2024-11-10 13:14:50|20219.2|20139.2|20222.45|20142.45|20222.45|20142.45|20219.2|20139.2|10
1731244500000|2024-11-10 13:15:00|20223.28|20143.28|20224.4|20144.4|20226.38|20146.38|20223.07|20143.07|10
1731244510000|2024-11-10 13:15:10|20224.53|20144.53|20223.85|20143.85|20227.16|20147.16|20223.85|20143.85|10
1731244520000|2024-11-10 13:15:20|20224.17|20144.17|20218.42|20138.42|20224.17|20144.17|20218.42|20138.42|10
1731244530000|2024-11-10 13:15:30|20218.28|20138.28|20208.09|20128.09|20218.28|20138.28|20208.09|20128.09|10
1731244540000|2024-11-10 13:15:40|20206.8|20126.8|20201.15|20121.15|20206.8|20126.8|20200.18|20120.18|10
1731244550000|2024-11-10 13:15:50|20201.45|20121.45|20194.09|20114.09|20201.45|20121.45|20194.09|20114.09|10
1731244560000|2024-11-10 13:16:00|20191.99|20111.99|20192|20112|20192.79|20112.79|20191.77|20111.77|10
1731244570000|2024-11-10 13:16:10|20191.19|20111.19|20191.21|20111.21|20192.08|20112.08|20190.24|20110.24|10
1731244580000|2024-11-10 13:16:20|20191.58|20111.58|20196.18|20116.18|20196.18|20116.18|20190.97|20110.97|10
1731244590000|2024-11-10 13:16:30|20196.28|20116.28|20202.95|20122.95|20203.79|20123.79|20196.28|20116.28|10
1731244600000|2024-11-10 13:16:40|20204.48|20124.48|20203.84|20123.84|20206.67|20126.67|20202.83|20122.83|10
1731244610000|2024-11-10 13:16:50|20203.74|20123.74|20201.91|20121.91|20203.74|20123.74|20201.38|20121.38|10
1731244620000|2024-11-10 13:17:00|20201.83|20121.83|20207.12|20127.12|20207.12|20127.12|20201.83|20121.83|10
1731244630000|2024-11-10 13:17:10|20207.53|20127.53|20209|20129|20209.11|20129.11|20207.53|20127.53|10
1731244640000|2024-11-10 13:17:20|20209.33|20129.33|20210.31|20130.31|20210.55|20130.55|20207.91|20127.91|10
1731244650000|2024-11-10 13:17:30|20209.85|20129.85|20207.26|20127.26|20210.41|20130.41|20207.24|20127.24|10
1731244660000|2024-11-10 13:17:40|20207.16|20127.16|20209.12|20129.12|20209.12|20129.12|20206.84|20126.84|10
1731244670000|2024-11-10 13:17:50|20208.6|20128.6|20206.71|20126.71|20208.6|20128.6|20205.89|20125.89|10
1731244680000|2024-11-10 13:18:00|20206.72|20126.72|20207.48|20127.48|20208.45|20128.45|20206.72|20126.72|10
1731244690000|2024-11-10 13:18:10|20207.43|20127.43|20209.71|20129.71|20209.94|20129.94|20207.09|20127.09|10
1731244700000|2024-11-10 13:18:20|20210.37|20130.37|20209.09|20129.09|20210.37|20130.37|20208.19|20128.19|8
1731244710000|2024-11-10 13:18:30|20209.46|20129.46|20213.16|20133.16|20213.16|20133.16|20209.19|20129.19|10
1731244720000|2024-11-10 13:18:40|20214.38|20134.38|20217.68|20137.68|20217.85|20137.85|20214.38|20134.38|10
1731244730000|2024-11-10 13:18:50|20216.53|20136.53|20216.21|20136.21|20216.83|20136.83|20215.86|20135.86|10
1731244740000|2024-11-10 13:19:00|20215.14|20135.14|20217.01|20137.01|20217.96|20137.96|20214.94|20134.94|10
1731244750000|2024-11-10 13:19:10|20216.54|20136.54|20218.37|20138.37|20219.72|20139.72|20216.54|20136.54|10
1731244760000|2024-11-10 13:19:20|20218.28|20138.28|20219.44|20139.44|20219.44|20139.44|20217.48|20137.48|10
1731244770000|2024-11-10 13:19:30|20219.77|20139.77|20222.52|20142.52|20223.51|20143.51|20219.54|20139.54|10
1731244780000|2024-11-10 13:19:40|20222.45|20142.45|20223.4|20143.4|20223.4|20143.4|20221.67|20141.67|9
1731244790000|2024-11-10 13:19:50|20224.66|20144.66|20231.63|20151.63|20231.63|20151.63|20224.66|20144.66|10
1731244800000|2024-11-10 13:20:00|20231.9|20151.9|20235.51|20155.51|20235.76|20155.76|20229.17|20149.17|10
1731244810000|2024-11-10 13:20:10|20235.99|20155.99|20233.8|20153.8|20235.99|20155.99|20232.55|20152.55|9
1731244820000|2024-11-10 13:20:20|20232.31|20152.31|20231.89|20151.89|20232.31|20152.31|20229.38|20149.38|10
1731244830000|2024-11-10 13:20:30|20231.77|20151.77|20233.83|20153.83|20234.95|20154.95|20231.77|20151.77|9
1731244840000|2024-11-10 13:20:40|20233.76|20153.76|20233.97|20153.97|20234.09|20154.09|20233.1|20153.1|10
1731244850000|2024-11-10 13:20:50|20233.41|20153.41|20231.59|20151.59|20233.41|20153.41|20231.23|20151.23|10
1731244860000|2024-11-10 13:21:00|20230.57|20150.57|20229.26|20149.26|20230.57|20150.57|20229.17|20149.17|10
1731244870000|2024-11-10 13:21:10|20229.11|20149.11|20222.54|20142.54|20229.11|20149.11|20222.54|20142.54|10
1731244880000|2024-11-10 13:21:20|20221.98|20141.98|20219.52|20139.52|20221.98|20141.98|20216.72|20136.72|10
1731244890000|2024-11-10 13:21:30|20220.05|20140.05|20223.93|20143.93|20223.93|20143.93|20220.02|20140.02|10
1731244900000|2024-11-10 13:21:40|20223.85|20143.85|20225.14|20145.14|20225.14|20145.14|20222.8|20142.8|10
1731244910000|2024-11-10 13:21:50|20222.75|20142.75|20223.75|20143.75|20223.93|20143.93|20222.47|20142.47|10
1731244920000|2024-11-10 13:22:00|20223.34|20143.34|20222.88|20142.88|20223.34|20143.34|20221.38|20141.38|10
1731244930000|2024-11-10 13:22:10|20223.87|20143.87|20226.62|20146.62|20226.62|20146.62|20223.06|20143.06|10
1731244940000|2024-11-10 13:22:20|20225.32|20145.32|20226.84|20146.84|20226.84|20146.84|20225.28|20145.28|10
1731244950000|2024-11-10 13:22:30|20227.23|20147.23|20228.49|20148.49|20228.49|20148.49|20226.72|20146.72|10
1731244960000|2024-11-10 13:22:40|20228.14|20148.14|20227.59|20147.59|20228.64|20148.64|20227.59|20147.59|10
1731244970000|2024-11-10 13:22:50|20227.45|20147.45|20229.07|20149.07|20229.07|20149.07|20225.92|20145.92|10
1731244980000|2024-11-10 13:23:00|20228.96|20148.96|20228.7|20148.7|20229.28|20149.28|20227.69|20147.69|10
1731244990000|2024-11-10 13:23:10|20228.29|20148.29|20225.84|20145.84|20228.29|20148.29|20224.84|20144.84|10
1731245000000|2024-11-10 13:23:20|20226.64|20146.64|20226.25|20146.25|20227.56|20147.56|20226.22|20146.22|10
1731245010000|2024-11-10 13:23:30|20226.4|20146.4|20220.88|20140.88|20226.4|20146.4|20220.52|20140.52|10
1731245020000|2024-11-10 13:23:40|20221.94|20141.94|20219.4|20139.4|20221.94|20141.94|20218.79|20138.79|10
1731245030000|2024-11-10 13:23:50|20220.76|20140.76|20222.96|20142.96|20222.96|20142.96|20220.76|20140.76|10
1731245040000|2024-11-10 13:24:00|20223.6|20143.6|20220.34|20140.34|20224.43|20144.43|20220.34|20140.34|10
1731245050000|2024-11-10 13:24:10|20218.91|20138.91|20216.73|20136.73|20219.16|20139.16|20216.62|20136.62|10
1731245060000|2024-11-10 13:24:20|20216.71|20136.71|20214.51|20134.51|20216.97|20136.97|20212.93|20132.93|10
1731245070000|2024-11-10 13:24:30|20213.59|20133.59|20206.4|20126.4|20213.59|20133.59|20206.05|20126.05|10
1731245080000|2024-11-10 13:24:40|20207.5|20127.5|20209.7|20129.7|20210.02|20130.02|20207.5|20127.5|10
1731245090000|2024-11-10 13:24:50|20209.02|20129.02|20205.88|20125.88|20209.52|20129.52|20205.48|20125.48|10
1731245100000|2024-11-10 13:25:00|20206.08|20126.08|20204.89|20124.89|20206.72|20126.72|20204.89|20124.89|10
1731245110000|2024-11-10 13:25:10|20204.52|20124.52|20198.9|20118.9|20204.52|20124.52|20198.52|20118.52|10
1731245120000|2024-11-10 13:25:20|20198.68|20118.68|20201.82|20121.82|20201.82|20121.82|20198.55|20118.55|9
1731245130000|2024-11-10 13:25:30|20201.78|20121.78|20201.35|20121.35|20202.26|20122.26|20200.86|20120.86|10
1731245140000|2024-11-10 13:25:40|20201.91|20121.91|20202.06|20122.06|20203.82|20123.82|20201.91|20121.91|9
1731245150000|2024-11-10 13:25:50|20201.72|20121.72|20203.33|20123.33|20203.83|20123.83|20201.72|20121.72|10
1731245160000|2024-11-10 13:26:00|20203.13|20123.13|20201.22|20121.22|20203.33|20123.33|20201.22|20121.22|10
1731245170000|2024-11-10 13:26:10|20199.7|20119.7|20199.73|20119.73|20200.64|20120.64|20199.48|20119.48|10
1731245180000|2024-11-10 13:26:20|20200.57|20120.57|20201.16|20121.16|20201.22|20121.22|20200.57|20120.57|10
1731245190000|2024-11-10 13:26:30|20201.53|20121.53|20201.9|20121.9|20202.63|20122.63|20201.06|20121.06|10
1731245200000|2024-11-10 13:26:40|20202.68|20122.68|20211.29|20131.29|20211.29|20131.29|20202.68|20122.68|10
1731245210000|2024-11-10 13:26:50|20211.65|20131.65|20215.81|20135.81|20215.81|20135.81|20211.64|20131.64|10
1731245220000|2024-11-10 13:27:00|20215.99|20135.99|20216.36|20136.36|20217.95|20137.95|20215.99|20135.99|10
1731245230000|2024-11-10 13:27:10|20216.68|20136.68|20215.45|20135.45|20217.53|20137.53|20215.37|20135.37|10
1731245240000|2024-11-10 13:27:20|20216.08|20136.08|20215.02|20135.02|20217.16|20137.16|20215.02|20135.02|10
1731245250000|2024-11-10 13:27:30|20214.59|20134.59|20216.27|20136.27|20216.27|20136.27|20214.31|20134.31|10
1731245260000|2024-11-10 13:27:40|20216.92|20136.92|20221.57|20141.57|20221.97|20141.97|20216.24|20136.24|10
1731245270000|2024-11-10 13:27:50|20220.21|20140.21|20221.26|20141.26|20221.26|20141.26|20220.18|20140.18|10
1731245280000|2024-11-10 13:28:00|20221.86|20141.86|20228.11|20148.11|20228.4|20148.4|20221.86|20141.86|10
1731245290000|2024-11-10 13:28:10|20229.12|20149.12|20239.81|20159.81|20239.81|20159.81|20229.12|20149.12|10
1731245300000|2024-11-10 13:28:20|20239.98|20159.98|20238.92|20158.92|20240.74|20160.74|20237.89|20157.89|9
1731245310000|2024-11-10 13:28:30|20239.05|20159.05|20238.52|20158.52|20239.05|20159.05|20237.07|20157.07|10
1731245320000|2024-11-10 13:28:40|20238.19|20158.19|20238.11|20158.11|20238.86|20158.86|20238.11|20158.11|10
1731245330000|2024-11-10 13:28:50|20238.47|20158.47|20239.58|20159.58|20240.41|20160.41|20237.6|20157.6|10
1731245340000|2024-11-10 13:29:00|20238.6|20158.6|20237.01|20157.01|20238.6|20158.6|20236.86|20156.86|10
1731245350000|2024-11-10 13:29:10|20237.51|20157.51|20237.92|20157.92|20237.92|20157.92|20236.83|20156.83|10
1731245360000|2024-11-10 13:29:20|20237.95|20157.95|20238.89|20158.89|20238.89|20158.89|20236.9|20156.9|10
1731245370000|2024-11-10 13:29:30|20240.08|20160.08|20247.46|20167.46|20247.46|20167.46|20240.08|20160.08|10
1731245380000|2024-11-10 13:29:40|20247.94|20167.94|20249.87|20169.87|20250.29|20170.29|20247.76|20167.76|10
1731245390000|2024-11-10 13:29:50|20250.31|20170.31|20255.71|20175.71|20255.71|20175.71|20250.1|20170.1|10
1731245400000|2024-11-10 13:30:00|20255.78|20175.78|20255.81|20175.81|20257.47|20177.47|20255.68|20175.68|10
1731245410000|2024-11-10 13:30:10|20256.09|20176.09|20253.56|20173.56|20256.09|20176.09|20251.82|20171.82|10
1731245420000|2024-11-10 13:30:20|20253.31|20173.31|20255.91|20175.91|20255.93|20175.93|20253.31|20173.31|10
1731245430000|2024-11-10 13:30:30|20255.47|20175.47|20251.86|20171.86|20255.7|20175.7|20251.86|20171.86|10
1731245440000|2024-11-10 13:30:40|20249.79|20169.79|20247.72|20167.72|20249.79|20169.79|20247.72|20167.72|10
1731245450000|2024-11-10 13:30:50|20248.78|20168.78|20251.95|20171.95|20252.13|20172.13|20248.78|20168.78|10
1731245460000|2024-11-10 13:31:00|20253.33|20173.33|20254.43|20174.43|20254.43|20174.43|20251.61|20171.61|10
1731245470000|2024-11-10 13:31:10|20255.04|20175.04|20256.51|20176.51|20258.29|20178.29|20255.04|20175.04|10
1731245480000|2024-11-10 13:31:20|20256.73|20176.73|20257.27|20177.27|20257.27|20177.27|20254.81|20174.81|10
1731245490000|2024-11-10 13:31:30|20256.53|20176.53|20257.19|20177.19|20257.19|20177.19|20255.44|20175.44|10
1731245500000|2024-11-10 13:31:40|20257.03|20177.03|20255.63|20175.63|20257.67|20177.67|20255.63|20175.63|10
1731245510000|2024-11-10 13:31:50|20255.81|20175.81|20262.29|20182.29|20262.43|20182.43|20255.81|20175.81|10
1731245520000|2024-11-10 13:32:00|20262.46|20182.46|20266.38|20186.38|20266.44|20186.44|20262.04|20182.04|10
1731245530000|2024-11-10 13:32:10|20266.57|20186.57|20263.05|20183.05|20266.57|20186.57|20263.05|20183.05|10
1731245540000|2024-11-10 13:32:20|20263.58|20183.58|20264.65|20184.65|20264.65|20184.65|20263|20183|10
1731245550000|2024-11-10 13:32:30|20264.77|20184.77|20264.79|20184.79|20264.79|20184.79|20263.79|20183.79|10
1731245560000|2024-11-10 13:32:40|20264.83|20184.83|20263.08|20183.08|20264.83|20184.83|20263.08|20183.08|10
1731245570000|2024-11-10 13:32:50|20262.78|20182.78|20264.29|20184.29|20264.29|20184.29|20261.93|20181.93|10
1731245580000|2024-11-10 13:33:00|20265.09|20185.09|20263.48|20183.48|20265.69|20185.69|20263.29|20183.29|10
1731245590000|2024-11-10 13:33:10|20262.91|20182.91|20263.23|20183.23|20264|20184|20262.44|20182.44|10
1731245600000|2024-11-10 13:33:20|20263.15|20183.15|20260.51|20180.51|20263.15|20183.15|20260.51|20180.51|10
1731245610000|2024-11-10 13:33:30|20259.95|20179.95|20256.5|20176.5|20260.16|20180.16|20256.5|20176.5|10
1731245620000|2024-11-10 13:33:40|20256.72|20176.72|20258.04|20178.04|20258.38|20178.38|20256.72|20176.72|9
1731245630000|2024-11-10 13:33:50|20257.61|20177.61|20259.08|20179.08|20259.62|20179.62|20257.61|20177.61|10
1731245640000|2024-11-10 13:34:00|20258.72|20178.72|20263.9|20183.9|20263.9|20183.9|20258.72|20178.72|10
1731245650000|2024-11-10 13:34:10|20264.89|20184.89|20267.66|20187.66|20267.66|20187.66|20264.89|20184.89|10
1731245660000|2024-11-10 13:34:20|20266.49|20186.49|20262|20182|20266.49|20186.49|20261.46|20181.46|9
1731245670000|2024-11-10 13:34:30|20262.08|20182.08|20256.09|20176.09|20262.08|20182.08|20256.09|20176.09|10
1731245680000|2024-11-10 13:34:40|20256.18|20176.18|20253.01|20173.01|20256.18|20176.18|20253.01|20173.01|9
1731245690000|2024-11-10 13:34:50|20253.05|20173.05|20250.59|20170.59|20253.05|20173.05|20250.29|20170.29|10
1731245700000|2024-11-10 13:35:00|20250.28|20170.28|20247.79|20167.79|20250.28|20170.28|20247.41|20167.41|10
1731245710000|2024-11-10 13:35:10|20248.23|20168.23|20246.64|20166.64|20249.99|20169.99|20246.28|20166.28|10
1731245720000|2024-11-10 13:35:20|20247.23|20167.23|20251.09|20171.09|20252.07|20172.07|20246.81|20166.81|10
1731245730000|2024-11-10 13:35:30|20251.06|20171.06|20246.2|20166.2|20251.06|20171.06|20246.2|20166.2|10
1731245740000|2024-11-10 13:35:40|20245.26|20165.26|20245.62|20165.62|20246.42|20166.42|20244.72|20164.72|10
1731245750000|2024-11-10 13:35:50|20245.61|20165.61|20238.95|20158.95|20245.84|20165.84|20238.95|20158.95|10
1731245760000|2024-11-10 13:36:00|20237.24|20157.24|20235.23|20155.23|20237.38|20157.38|20235.23|20155.23|10
1731245770000|2024-11-10 13:36:10|20234.45|20154.45|20230.05|20150.05|20234.45|20154.45|20229.71|20149.71|10
1731245780000|2024-11-10 13:36:20|20231.82|20151.82|20241.22|20161.22|20241.22|20161.22|20231.82|20151.82|10
1731245790000|2024-11-10 13:36:30|20239.54|20159.54|20233.11|20153.11|20239.54|20159.54|20233.06|20153.06|10
1731245800000|2024-11-10 13:36:40|20233.21|20153.21|20233.39|20153.39|20234.31|20154.31|20232.58|20152.58|10
1731245810000|2024-11-10 13:36:50|20233.82|20153.82|20230.67|20150.67|20234.45|20154.45|20230.67|20150.67|10
1731245820000|2024-11-10 13:37:00|20230.74|20150.74|20231.71|20151.71|20231.71|20151.71|20230.63|20150.63|9
1731245830000|2024-11-10 13:37:10|20231.81|20151.81|20234.36|20154.36|20234.59|20154.59|20231.81|20151.81|10
1731245840000|2024-11-10 13:37:20|20234.84|20154.84|20236.75|20156.75|20236.82|20156.82|20234.61|20154.61|10
1731245850000|2024-11-10 13:37:30|20236.82|20156.82|20237.24|20157.24|20237.24|20157.24|20234.83|20154.83|10
1731245860000|2024-11-10 13:37:40|20237.84|20157.84|20238.95|20158.95|20238.95|20158.95|20237.36|20157.36|10
1731245870000|2024-11-10 13:37:50|20238.9|20158.9|20240.24|20160.24|20240.24|20160.24|20238.9|20158.9|10
1731245880000|2024-11-10 13:38:00|20239.81|20159.81|20238.43|20158.43|20240.81|20160.81|20238.43|20158.43|10
1731245890000|2024-11-10 13:38:10|20237.66|20157.66|20234.04|20154.04|20237.72|20157.72|20234.04|20154.04|9
1731245900000|2024-11-10 13:38:20|20232.4|20152.4|20230.77|20150.77|20232.43|20152.43|20230.77|20150.77|10
1731245910000|2024-11-10 13:38:30|20230.68|20150.68|20224.97|20144.97|20230.68|20150.68|20224.97|20144.97|10
1731245920000|2024-11-10 13:38:40|20225.08|20145.08|20227.89|20147.89|20227.89|20147.89|20224.99|20144.99|10
1731245930000|2024-11-10 13:38:50|20227.99|20147.99|20228.37|20148.37|20229.58|20149.58|20227.99|20147.99|9
1731245940000|2024-11-10 13:39:00|20227.39|20147.39|20225.44|20145.44|20227.39|20147.39|20225.16|20145.16|9
1731245950000|2024-11-10 13:39:10|20225.43|20145.43|20221.46|20141.46|20225.43|20145.43|20221.46|20141.46|10
1731245960000|2024-11-10 13:39:20|20221.37|20141.37|20222.57|20142.57|20222.77|20142.77|20221.37|20141.37|10
1731245970000|2024-11-10 13:39:30|20222.92|20142.92|20223.83|20143.83|20224.06|20144.06|20222.89|20142.89|10
1731245980000|2024-11-10 13:39:40|20223.51|20143.51|20223.41|20143.41|20223.86|20143.86|20223.24|20143.24|10
1731245990000|2024-11-10 13:39:50|20222.89|20142.89|20225.29|20145.29|20225.29|20145.29|20222.89|20142.89|10
1731246000000|2024-11-10 13:40:00|20225.17|20145.17|20228.17|20148.17|20228.17|20148.17|20224.74|20144.74|10
1731246010000|2024-11-10 13:40:10|20228.47|20148.47|20230.39|20150.39|20230.64|20150.64|20228.47|20148.47|10
1731246020000|2024-11-10 13:40:20|20230.1|20150.1|20226.23|20146.23|20230.1|20150.1|20225|20145|9
1731246030000|2024-11-10 13:40:30|20226.65|20146.65|20226.44|20146.44|20227.4|20147.4|20226.3|20146.3|10
1731246040000|2024-11-10 13:40:40|20227.33|20147.33|20228.97|20148.97|20228.97|20148.97|20227.33|20147.33|10
1731246050000|2024-11-10 13:40:50|20230.38|20150.38|20228.88|20148.88|20230.38|20150.38|20227.12|20147.12|10
1731246060000|2024-11-10 13:41:00|20228.47|20148.47|20232.57|20152.57|20233.55|20153.55|20228.47|20148.47|10
1731246070000|2024-11-10 13:41:10|20232.88|20152.88|20229.99|20149.99|20232.88|20152.88|20229.92|20149.92|10
1731246080000|2024-11-10 13:41:20|20229.58|20149.58|20231.87|20151.87|20231.87|20151.87|20227.63|20147.63|10
1731246090000|2024-11-10 13:41:30|20231.7|20151.7|20234.21|20154.21|20234.21|20154.21|20231.7|20151.7|10
1731246100000|2024-11-10 13:41:40|20234.49|20154.49|20232.38|20152.38|20235.26|20155.26|20232.38|20152.38|10
1731246110000|2024-11-10 13:41:50|20232.98|20152.98|20236.56|20156.56|20236.56|20156.56|20232.91|20152.91|10
1731246120000|2024-11-10 13:42:00|20236.36|20156.36|20240.65|20160.65|20240.65|20160.65|20236.36|20156.36|10
1731246130000|2024-11-10 13:42:10|20241.21|20161.21|20242.08|20162.08|20244.34|20164.34|20241.15|20161.15|10
1731246140000|2024-11-10 13:42:20|20242.29|20162.29|20242.03|20162.03|20242.29|20162.29|20240.52|20160.52|10
1731246150000|2024-11-10 13:42:30|20241.82|20161.82|20241.76|20161.76|20242.25|20162.25|20241.4|20161.4|10
1731246160000|2024-11-10 13:42:40|20242.48|20162.48|20241.29|20161.29|20242.6|20162.6|20240.51|20160.51|10
1731246170000|2024-11-10 13:42:50|20241.67|20161.67|20245.83|20165.83|20245.99|20165.99|20241.67|20161.67|10
1731246180000|2024-11-10 13:43:00|20245.07|20165.07|20247.03|20167.03|20247.03|20167.03|20244.56|20164.56|10
1731246190000|2024-11-10 13:43:10|20249.06|20169.06|20252.72|20172.72|20252.72|20172.72|20248.86|20168.86|10
1731246200000|2024-11-10 13:43:20|20252.39|20172.39|20254.49|20174.49|20254.49|20174.49|20252.39|20172.39|10
1731246210000|2024-11-10 13:43:30|20255.39|20175.39|20253.59|20173.59|20256.26|20176.26|20253.36|20173.36|10
1731246220000|2024-11-10 13:43:40|20252.11|20172.11|20249.05|20169.05|20252.11|20172.11|20248.87|20168.87|10
1731246230000|2024-11-10 13:43:50|20248.65|20168.65|20249.63|20169.63|20249.63|20169.63|20248.29|20168.29|10
1731246240000|2024-11-10 13:44:00|20251.33|20171.33|20255.43|20175.43|20255.74|20175.74|20251.33|20171.33|10
1731246250000|2024-11-10 13:44:10|20255.66|20175.66|20255.16|20175.16|20256.19|20176.19|20254.47|20174.47|10
1731246260000|2024-11-10 13:44:20|20255.5|20175.5|20258.33|20178.33|20258.33|20178.33|20255.5|20175.5|10
1731246270000|2024-11-10 13:44:30|20259.69|20179.69|20262.41|20182.41|20262.41|20182.41|20259.3|20179.3|10
1731246280000|2024-11-10 13:44:40|20262.57|20182.57|20263.73|20183.73|20264.03|20184.03|20262.46|20182.46|10
1731246290000|2024-11-10 13:44:50|20263.98|20183.98|20265.4|20185.4|20265.71|20185.71|20263.32|20183.32|10
1731246300000|2024-11-10 13:45:00|20265.44|20185.44|20261.86|20181.86|20265.6|20185.6|20261.86|20181.86|9
1731246310000|2024-11-10 13:45:10|20263.3|20183.3|20262.68|20182.68|20264.61|20184.61|20262.68|20182.68|10
1731246320000|2024-11-10 13:45:20|20261.69|20181.69|20258.25|20178.25|20261.69|20181.69|20258.25|20178.25|10
1731246330000|2024-11-10 13:45:30|20258.54|20178.54|20250.77|20170.77|20258.54|20178.54|20250.67|20170.67|10
1731246340000|2024-11-10 13:45:40|20248.69|20168.69|20237.39|20157.39|20248.69|20168.69|20237.39|20157.39|10
1731246350000|2024-11-10 13:45:50|20237.79|20157.79|20230.98|20150.98|20237.84|20157.84|20230.98|20150.98|10
1731246360000|2024-11-10 13:46:00|20231.63|20151.63|20234.92|20154.92|20235.12|20155.12|20229.87|20149.87|10
1731246370000|2024-11-10 13:46:10|20234.94|20154.94|20234.28|20154.28|20235.98|20155.98|20234.28|20154.28|10
1731246380000|2024-11-10 13:46:20|20234.46|20154.46|20233.08|20153.08|20234.79|20154.79|20233.08|20153.08|10
1731246390000|2024-11-10 13:46:30|20232.8|20152.8|20226.48|20146.48|20232.8|20152.8|20226.48|20146.48|10
1731246400000|2024-11-10 13:46:40|20226.31|20146.31|20225.6|20145.6|20226.31|20146.31|20223.34|20143.34|10
1731246410000|2024-11-10 13:46:50|20225.67|20145.67|20226.54|20146.54|20227.89|20147.89|20225.15|20145.15|10
1731246420000|2024-11-10 13:47:00|20225.88|20145.88|20229.91|20149.91|20229.91|20149.91|20225.88|20145.88|10
1731246430000|2024-11-10 13:47:10|20231.35|20151.35|20232.53|20152.53|20232.53|20152.53|20231.28|20151.28|10
1731246440000|2024-11-10 13:47:20|20233.22|20153.22|20237.36|20157.36|20237.36|20157.36|20233.22|20153.22|10
1731246450000|2024-11-10 13:47:30|20237.88|20157.88|20239.4|20159.4|20239.73|20159.73|20236.22|20156.22|10
1731246460000|2024-11-10 13:47:40|20237.76|20157.76|20232.16|20152.16|20237.76|20157.76|20232|20152|10
1731246470000|2024-11-10 13:47:50|20232.8|20152.8|20235.91|20155.91|20236.1|20156.1|20232.8|20152.8|10
1731246480000|2024-11-10 13:48:00|20236.08|20156.08|20237.26|20157.26|20237.26|20157.26|20235.15|20155.15|10
1731246490000|2024-11-10 13:48:10|20236.44|20156.44|20233.54|20153.54|20236.44|20156.44|20233.54|20153.54|10
1731246500000|2024-11-10 13:48:20|20233.05|20153.05|20230.46|20150.46|20233.05|20153.05|20229.8|20149.8|10
1731246510000|2024-11-10 13:48:30|20231.09|20151.09|20233.36|20153.36|20233.54|20153.54|20231.09|20151.09|10
1731246520000|2024-11-10 13:48:40|20232.61|20152.61|20233.38|20153.38|20233.56|20153.56|20232.61|20152.61|10
1731246530000|2024-11-10 13:48:50|20233.33|20153.33|20233.47|20153.47|20234.01|20154.01|20232.92|20152.92|9
1731246540000|2024-11-10 13:49:00|20233.59|20153.59|20238.7|20158.7|20239.61|20159.61|20233.59|20153.59|10
1731246550000|2024-11-10 13:49:10|20238.38|20158.38|20236.35|20156.35|20239.45|20159.45|20236.2|20156.2|10
1731246560000|2024-11-10 13:49:20|20236.56|20156.56|20240.58|20160.58|20240.58|20160.58|20236.05|20156.05|10
1731246570000|2024-11-10 13:49:30|20240.74|20160.74|20239.76|20159.76|20240.92|20160.92|20239.76|20159.76|10
1731246580000|2024-11-10 13:49:40|20237.89|20157.89|20235.41|20155.41|20237.89|20157.89|20235.41|20155.41|10
1731246590000|2024-11-10 13:49:50|20235.29|20155.29|20236.43|20156.43|20236.43|20156.43|20234.38|20154.38|10
1731246600000|2024-11-10 13:50:00|20236.14|20156.14|20229.15|20149.15|20236.14|20156.14|20229.15|20149.15|10
1731246610000|2024-11-10 13:50:10|20228.84|20148.84|20230.29|20150.29|20230.52|20150.52|20228.84|20148.84|9
1731246620000|2024-11-10 13:50:20|20229.74|20149.74|20233.64|20153.64|20233.64|20153.64|20229.74|20149.74|10
1731246630000|2024-11-10 13:50:30|20233.94|20153.94|20232.64|20152.64|20233.94|20153.94|20231.87|20151.87|10
1731246640000|2024-11-10 13:50:40|20231.44|20151.44|20230.8|20150.8|20231.44|20151.44|20229.57|20149.57|10
1731246650000|2024-11-10 13:50:50|20231.48|20151.48|20227.36|20147.36|20231.48|20151.48|20227.36|20147.36|10
1731246660000|2024-11-10 13:51:00|20226.67|20146.67|20227.46|20147.46|20228.32|20148.32|20226.67|20146.67|9
1731246670000|2024-11-10 13:51:10|20227.84|20147.84|20226.64|20146.64|20228.08|20148.08|20225.45|20145.45|10
1731246680000|2024-11-10 13:51:20|20226.48|20146.48|20231.1|20151.1|20231.92|20151.92|20226.48|20146.48|9
1731246690000|2024-11-10 13:51:30|20231.94|20151.94|20234.68|20154.68|20234.71|20154.71|20231.94|20151.94|10
1731246700000|2024-11-10 13:51:40|20235.5|20155.5|20236.34|20156.34|20236.76|20156.76|20235.15|20155.15|10
1731246710000|2024-11-10 13:51:50|20235.88|20155.88|20242.34|20162.34|20242.86|20162.86|20235.88|20155.88|10
1731246720000|2024-11-10 13:52:00|20242.46|20162.46|20246.15|20166.15|20246.15|20166.15|20242.46|20162.46|10
1731246730000|2024-11-10 13:52:10|20246.69|20166.69|20253.79|20173.79|20253.79|20173.79|20246.68|20166.68|10
1731246740000|2024-11-10 13:52:20|20253.74|20173.74|20254.58|20174.58|20255.56|20175.56|20253.36|20173.36|10
1731246750000|2024-11-10 13:52:30|20254.16|20174.16|20255.37|20175.37|20255.59|20175.59|20253.6|20173.6|10
1731246760000|2024-11-10 13:52:40|20255.5|20175.5|20255.12|20175.12|20255.5|20175.5|20253.62|20173.62|10
1731246770000|2024-11-10 13:52:50|20255.66|20175.66|20259.02|20179.02|20259.02|20179.02|20255.66|20175.66|10
1731246780000|2024-11-10 13:53:00|20258.77|20178.77|20262.05|20182.05|20264.97|20184.97|20258.77|20178.77|10
1731246790000|2024-11-10 13:53:10|20262.38|20182.38|20261.23|20181.23|20262.38|20182.38|20260.64|20180.64|10
1731246800000|2024-11-10 13:53:20|20260.08|20180.08|20258.85|20178.85|20260.44|20180.44|20258.26|20178.26|10
1731246810000|2024-11-10 13:53:30|20258.46|20178.46|20261.45|20181.45|20261.45|20181.45|20258.46|20178.46|10
1731246820000|2024-11-10 13:53:40|20260.74|20180.74|20263.36|20183.36|20264.37|20184.37|20260.74|20180.74|10
1731246830000|2024-11-10 13:53:50|20263.6|20183.6|20261.7|20181.7|20264.93|20184.93|20261.7|20181.7|10
1731246840000|2024-11-10 13:54:00|20261.76|20181.76|20260.89|20180.89|20261.76|20181.76|20259.71|20179.71|9
1731246850000|2024-11-10 13:54:10|20261.75|20181.75|20260.51|20180.51|20262.5|20182.5|20260.48|20180.48|10
1731246860000|2024-11-10 13:54:20|20259.85|20179.85|20251.96|20171.96|20259.85|20179.85|20251.96|20171.96|10
1731246870000|2024-11-10 13:54:30|20249.69|20169.69|20245.56|20165.56|20249.69|20169.69|20245.56|20165.56|10
1731246880000|2024-11-10 13:54:40|20245.29|20165.29|20245.41|20165.41|20246.46|20166.46|20245.29|20165.29|10
1731246890000|2024-11-10 13:54:50|20245.54|20165.54|20243.16|20163.16|20245.54|20165.54|20243.16|20163.16|10
1731246900000|2024-11-10 13:55:00|20242.63|20162.63|20238.37|20158.37|20242.63|20162.63|20238.35|20158.35|10
1731246910000|2024-11-10 13:55:10|20238.39|20158.39|20226.38|20146.38|20238.39|20158.39|20226.38|20146.38|9
1731246920000|2024-11-10 13:55:20|20225.23|20145.23|20225|20145|20225.93|20145.93|20224.42|20144.42|10
1731246930000|2024-11-10 13:55:30|20224.6|20144.6|20224.46|20144.46|20224.6|20144.6|20222.72|20142.72|10
1731246940000|2024-11-10 13:55:40|20225.33|20145.33|20227.87|20147.87|20227.87|20147.87|20225.33|20145.33|10
1731246950000|2024-11-10 13:55:50|20228.58|20148.58|20232.24|20152.24|20233|20153|20228.38|20148.38|10
1731246960000|2024-11-10 13:56:00|20232.53|20152.53|20232.13|20152.13|20233.62|20153.62|20232.13|20152.13|10
1731246970000|2024-11-10 13:56:10|20232.45|20152.45|20231.97|20151.97|20232.45|20152.45|20230.27|20150.27|10
1731246980000|2024-11-10 13:56:20|20231.27|20151.27|20230.68|20150.68|20232.02|20152.02|20230.68|20150.68|10
1731246990000|2024-11-10 13:56:30|20231.04|20151.04|20232.01|20152.01|20232.01|20152.01|20230.26|20150.26|10
1731247000000|2024-11-10 13:56:40|20233.06|20153.06|20238.61|20158.61|20238.61|20158.61|20233.06|20153.06|10
1731247010000|2024-11-10 13:56:50|20239.45|20159.45|20241.42|20161.42|20242.44|20162.44|20239.45|20159.45|10
1731247020000|2024-11-10 13:57:00|20242.51|20162.51|20249.63|20169.63|20249.63|20169.63|20242.51|20162.51|10
1731247030000|2024-11-10 13:57:10|20249.59|20169.59|20251.31|20171.31|20251.31|20171.31|20249.59|20169.59|10
1731247040000|2024-11-10 13:57:20|20251.6|20171.6|20255.39|20175.39|20255.53|20175.53|20251.6|20171.6|10
1731247050000|2024-11-10 13:57:30|20256.07|20176.07|20258.38|20178.38|20258.38|20178.38|20256.07|20176.07|10
1731247060000|2024-11-10 13:57:40|20258.47|20178.47|20255.53|20175.53|20258.53|20178.53|20254.45|20174.45|10
1731247070000|2024-11-10 13:57:50|20256.45|20176.45|20254.42|20174.42|20256.49|20176.49|20254.42|20174.42|10
1731247080000|2024-11-10 13:58:00|20253.71|20173.71|20255.07|20175.07|20255.07|20175.07|20253.71|20173.71|10
1731247090000|2024-11-10 13:58:10|20255.58|20175.58|20254.79|20174.79|20256.7|20176.7|20254.79|20174.79|10
1731247100000|2024-11-10 13:58:20|20253.7|20173.7|20252.17|20172.17|20253.7|20173.7|20252.02|20172.02|10
1731247110000|2024-11-10 13:58:30|20252.06|20172.06|20254.18|20174.18|20254.18|20174.18|20252.06|20172.06|10
1731247120000|2024-11-10 13:58:40|20254.23|20174.23|20254.39|20174.39|20254.97|20174.97|20253.98|20173.98|10
1731247130000|2024-11-10 13:58:50|20254.06|20174.06|20257.63|20177.63|20258.43|20178.43|20253.67|20173.67|10
1731247140000|2024-11-10 13:59:00|20257.64|20177.64|20256.49|20176.49|20257.65|20177.65|20256.49|20176.49|10
1731247150000|2024-11-10 13:59:10|20256.39|20176.39|20255.93|20175.93|20257.66|20177.66|20255.93|20175.93|9
1731247160000|2024-11-10 13:59:20|20255.64|20175.64|20255.48|20175.48|20256.56|20176.56|20255.45|20175.45|10
1731247170000|2024-11-10 13:59:30|20254.81|20174.81|20256.42|20176.42|20256.42|20176.42|20254.76|20174.76|10
1731247180000|2024-11-10 13:59:40|20256.65|20176.65|20257.78|20177.78|20258.81|20178.81|20256.51|20176.51|10
1731247190000|2024-11-10 13:59:50|20257.88|20177.88|20257.04|20177.04|20258.63|20178.63|20256.9|20176.9|10
1731247200000|2024-11-10 14:00:00|20258.94|20178.94|20257.77|20177.77|20259.04|20179.04|20257.77|20177.77|10
1731247210000|2024-11-10 14:00:10|20257.2|20177.2|20251.86|20171.86|20257.2|20177.2|20251.86|20171.86|10
1731247220000|2024-11-10 14:00:20|20250.73|20170.73|20250.13|20170.13|20251.61|20171.61|20249.24|20169.24|10
1731247230000|2024-11-10 14:00:30|20248.18|20168.18|20240.23|20160.23|20248.18|20168.18|20238.55|20158.55|10
1731247240000|2024-11-10 14:00:40|20240.29|20160.29|20243.39|20163.39|20243.76|20163.76|20239.47|20159.47|10
1731247250000|2024-11-10 14:00:50|20243.3|20163.3|20243.36|20163.36|20243.44|20163.44|20242.96|20162.96|10
1731247260000|2024-11-10 14:01:00|20243.2|20163.2|20242.9|20162.9|20245.12|20165.12|20242.65|20162.65|10
1731247270000|2024-11-10 14:01:10|20242.83|20162.83|20241.38|20161.38|20243.76|20163.76|20241.38|20161.38|9
1731247280000|2024-11-10 14:01:20|20239.85|20159.85|20234.45|20154.45|20239.85|20159.85|20234.45|20154.45|10
1731247290000|2024-11-10 14:01:30|20233.8|20153.8|20233.23|20153.23|20234.54|20154.54|20233.05|20153.05|10
1731247300000|2024-11-10 14:01:40|20232.69|20152.69|20228.71|20148.71|20232.69|20152.69|20228.28|20148.28|10
1731247310000|2024-11-10 14:01:50|20228.54|20148.54|20229.93|20149.93|20229.93|20149.93|20228.54|20148.54|10
1731247320000|2024-11-10 14:02:00|20230.04|20150.04|20228.2|20148.2|20230.04|20150.04|20227.55|20147.55|10
1731247330000|2024-11-10 14:02:10|20228.39|20148.39|20229.69|20149.69|20230.3|20150.3|20228.39|20148.39|10
1731247340000|2024-11-10 14:02:20|20229.72|20149.72|20232.39|20152.39|20233.23|20153.23|20229.72|20149.72|10
1731247350000|2024-11-10 14:02:30|20231.33|20151.33|20223.11|20143.11|20231.33|20151.33|20223.11|20143.11|10
1731247360000|2024-11-10 14:02:40|20223.33|20143.33|20217.62|20137.62|20223.55|20143.55|20217.62|20137.62|10
1731247370000|2024-11-10 14:02:50|20215.66|20135.66|20214.9|20134.9|20215.66|20135.66|20214.9|20134.9|10
1731247380000|2024-11-10 14:03:00|20215.18|20135.18|20219.22|20139.22|20219.22|20139.22|20215.18|20135.18|9
1731247390000|2024-11-10 14:03:10|20219.32|20139.32|20228.65|20148.65|20228.65|20148.65|20219.32|20139.32|10
1731247400000|2024-11-10 14:03:20|20228.56|20148.56|20232.68|20152.68|20232.68|20152.68|20228.56|20148.56|10
1731247410000|2024-11-10 14:03:30|20232.88|20152.88|20235.2|20155.2|20235.2|20155.2|20232.8|20152.8|10
1731247420000|2024-11-10 14:03:40|20236.08|20156.08|20239.88|20159.88|20239.88|20159.88|20236.08|20156.08|10
1731247430000|2024-11-10 14:03:50|20239.67|20159.67|20239.81|20159.81|20240.66|20160.66|20239.12|20159.12|10
1731247440000|2024-11-10 14:04:00|20240.1|20160.1|20244.39|20164.39|20244.39|20164.39|20239.92|20159.92|10
1731247450000|2024-11-10 14:04:10|20243.76|20163.76|20244.62|20164.62|20244.96|20164.96|20242.73|20162.73|10
1731247460000|2024-11-10 14:04:20|20245.4|20165.4|20246.24|20166.24|20246.77|20166.77|20245.4|20165.4|10
1731247470000|2024-11-10 14:04:30|20245.72|20165.72|20243.51|20163.51|20245.72|20165.72|20243.51|20163.51|10
1731247480000|2024-11-10 14:04:40|20243.32|20163.32|20242.92|20162.92|20243.56|20163.56|20242.4|20162.4|10
1731247490000|2024-11-10 14:04:50|20242.02|20162.02|20238.17|20158.17|20242.02|20162.02|20238.17|20158.17|10
1731247500000|2024-11-10 14:05:00|20237.4|20157.4|20235.87|20155.87|20237.4|20157.4|20235.59|20155.59|9
1731247510000|2024-11-10 14:05:10|20236.57|20156.57|20238.35|20158.35|20238.77|20158.77|20236.57|20156.57|9
1731247520000|2024-11-10 14:05:20|20238.86|20158.86|20242.8|20162.8|20243.47|20163.47|20238.86|20158.86|10
1731247530000|2024-11-10 14:05:30|20242.44|20162.44|20244.78|20164.78|20244.78|20164.78|20242.44|20162.44|10
1731247540000|2024-11-10 14:05:40|20244.95|20164.95|20244.24|20164.24|20246.53|20166.53|20244.24|20164.24|9
1731247550000|2024-11-10 14:05:50|20244.25|20164.25|20246.93|20166.93|20246.93|20166.93|20244.25|20164.25|10
1731247560000|2024-11-10 14:06:00|20247.14|20167.14|20251.83|20171.83|20252.24|20172.24|20247.14|20167.14|10
1731247570000|2024-11-10 14:06:10|20253.54|20173.54|20252.37|20172.37|20255.02|20175.02|20252.37|20172.37|10
1731247580000|2024-11-10 14:06:20|20251.74|20171.74|20251.28|20171.28|20251.83|20171.83|20251.13|20171.13|10
1731247590000|2024-11-10 14:06:30|20250.89|20170.89|20249.43|20169.43|20251.17|20171.17|20248.82|20168.82|10
1731247600000|2024-11-10 14:06:40|20249.09|20169.09|20250.9|20170.9|20251.15|20171.15|20249.09|20169.09|10
1731247610000|2024-11-10 14:06:50|20250.97|20170.97|20248.71|20168.71|20250.97|20170.97|20248.54|20168.54|10
1731247620000|2024-11-10 14:07:00|20248.69|20168.69|20246.62|20166.62|20249.59|20169.59|20246.62|20166.62|10
1731247630000|2024-11-10 14:07:10|20246.15|20166.15|20249.31|20169.31|20249.31|20169.31|20246.15|20166.15|10
1731247640000|2024-11-10 14:07:20|20249.02|20169.02|20245.31|20165.31|20249.02|20169.02|20245.31|20165.31|10
1731247650000|2024-11-10 14:07:30|20245.72|20165.72|20247.58|20167.58|20247.73|20167.73|20245.72|20165.72|10
1731247660000|2024-11-10 14:07:40|20248.69|20168.69|20253.52|20173.52|20253.66|20173.66|20248.69|20168.69|10
1731247670000|2024-11-10 14:07:50|20253.42|20173.42|20253.18|20173.18|20253.72|20173.72|20253.13|20173.13|10
1731247680000|2024-11-10 14:08:00|20252.89|20172.89|20257.96|20177.96|20258.85|20178.85|20252.89|20172.89|10
1731247690000|2024-11-10 14:08:10|20257.07|20177.07|20252.1|20172.1|20257.61|20177.61|20251.83|20171.83|10
1731247700000|2024-11-10 14:08:20|20251.41|20171.41|20248.71|20168.71|20251.41|20171.41|20248.64|20168.64|10
1731247710000|2024-11-10 14:08:30|20248.33|20168.33|20249.68|20169.68|20250.03|20170.03|20248.33|20168.33|10
1731247720000|2024-11-10 14:08:40|20249.15|20169.15|20250.31|20170.31|20250.31|20170.31|20247.92|20167.92|10
1731247730000|2024-11-10 14:08:50|20250.33|20170.33|20250.02|20170.02|20250.74|20170.74|20250.02|20170.02|10
1731247740000|2024-11-10 14:09:00|20249.88|20169.88|20255.84|20175.84|20255.97|20175.97|20249.74|20169.74|10
1731247750000|2024-11-10 14:09:10|20255.86|20175.86|20257.5|20177.5|20257.68|20177.68|20255.86|20175.86|10
1731247760000|2024-11-10 14:09:20|20257.58|20177.58|20257.4|20177.4|20258.09|20178.09|20256.77|20176.77|10
1731247770000|2024-11-10 14:09:30|20257.14|20177.14|20258.73|20178.73|20258.73|20178.73|20256.29|20176.29|10
1731247780000|2024-11-10 14:09:40|20258.28|20178.28|20257.83|20177.83|20258.7|20178.7|20257.82|20177.82|10
1731247790000|2024-11-10 14:09:50|20258.28|20178.28|20261.04|20181.04|20261.48|20181.48|20258.28|20178.28|10
1731247800000|2024-11-10 14:10:00|20260.83|20180.83|20269.94|20189.94|20269.94|20189.94|20260.65|20180.65|10
1731247810000|2024-11-10 14:10:10|20270.89|20190.89|20273.28|20193.28|20273.28|20193.28|20270.88|20190.88|10
1731247820000|2024-11-10 14:10:20|20272.81|20192.81|20273.04|20193.04|20273.85|20193.85|20272.81|20192.81|10
1731247830000|2024-11-10 14:10:30|20273.89|20193.89|20277.21|20197.21|20277.34|20197.34|20273.89|20193.89|10
1731247840000|2024-11-10 14:10:40|20277.02|20197.02|20281.06|20201.06|20281.06|20201.06|20277.02|20197.02|10
1731247850000|2024-11-10 14:10:50|20280.25|20200.25|20283.2|20203.2|20283.2|20203.2|20280.25|20200.25|10
1731247860000|2024-11-10 14:11:00|20285.1|20205.1|20288.25|20208.25|20288.25|20208.25|20285.1|20205.1|10
1731247870000|2024-11-10 14:11:10|20287.69|20207.69|20291.12|20211.12|20291.12|20211.12|20287.69|20207.69|10
1731247880000|2024-11-10 14:11:20|20291.36|20211.36|20291.52|20211.52|20292.25|20212.25|20291.36|20211.36|9
1731247890000|2024-11-10 14:11:30|20294.06|20214.06|20296.29|20216.29|20296.4|20216.4|20294.06|20214.06|10
1731247900000|2024-11-10 14:11:40|20296.02|20216.02|20298.16|20218.16|20298.16|20218.16|20295.49|20215.49|10
1731247910000|2024-11-10 14:11:50|20298.2|20218.2|20298.72|20218.72|20298.72|20218.72|20297.68|20217.68|10
1731247920000|2024-11-10 14:12:00|20297.4|20217.4|20303.07|20223.07|20303.07|20223.07|20297.4|20217.4|10
1731247930000|2024-11-10 14:12:10|20303.41|20223.41|20304.67|20224.67|20304.67|20224.67|20302.61|20222.61|10
1731247940000|2024-11-10 14:12:20|20305.56|20225.56|20307.48|20227.48|20308.27|20228.27|20305.56|20225.56|10
1731247950000|2024-11-10 14:12:30|20307.8|20227.8|20313.22|20233.22|20313.22|20233.22|20307.8|20227.8|10
1731247960000|2024-11-10 14:12:40|20313.36|20233.36|20317.64|20237.64|20317.72|20237.72|20313.34|20233.34|10
1731247970000|2024-11-10 14:12:50|20317.1|20237.1|20320.74|20240.74|20320.74|20240.74|20317.1|20237.1|10
1731247980000|2024-11-10 14:13:00|20320.92|20240.92|20329.55|20249.55|20330.17|20250.17|20320.92|20240.92|10
1731247990000|2024-11-10 14:13:10|20329.44|20249.44|20330.28|20250.28|20330.32|20250.32|20329.44|20249.44|10
1731248000000|2024-11-10 14:13:20|20329.58|20249.58|20331.01|20251.01|20331.01|20251.01|20328.48|20248.48|10
1731248010000|2024-11-10 14:13:30|20331.06|20251.06|20331.75|20251.75|20333.04|20253.04|20331.06|20251.06|10
1731248020000|2024-11-10 14:13:40|20331.64|20251.64|20326.37|20246.37|20331.64|20251.64|20326.37|20246.37|10
1731248030000|2024-11-10 14:13:50|20325.84|20245.84|20329.8|20249.8|20329.9|20249.9|20325.78|20245.78|10
1731248040000|2024-11-10 14:14:00|20329.95|20249.95|20327.29|20247.29|20329.95|20249.95|20326.4|20246.4|10
1731248050000|2024-11-10 14:14:10|20326.92|20246.92|20323.65|20243.65|20327.24|20247.24|20323.65|20243.65|10
1731248060000|2024-11-10 14:14:20|20322.49|20242.49|20323.38|20243.38|20324.58|20244.58|20321.73|20241.73|10
1731248070000|2024-11-10 14:14:30|20323.14|20243.14|20321.23|20241.23|20323.46|20243.46|20321.23|20241.23|10
1731248080000|2024-11-10 14:14:40|20321.2|20241.2|20319.42|20239.42|20321.2|20241.2|20318.58|20238.58|10
1731248090000|2024-11-10 14:14:50|20319.35|20239.35|20315.73|20235.73|20319.35|20239.35|20314.75|20234.75|10
1731248100000|2024-11-10 14:15:00|20315.8|20235.8|20316.53|20236.53|20317.53|20237.53|20315.8|20235.8|10
1731248110000|2024-11-10 14:15:10|20316.85|20236.85|20318.53|20238.53|20319.13|20239.13|20316.85|20236.85|10
1731248120000|2024-11-10 14:15:20|20318.27|20238.27|20317.08|20237.08|20318.7|20238.7|20316.56|20236.56|10
1731248130000|2024-11-10 14:15:30|20316.85|20236.85|20322.93|20242.93|20322.93|20242.93|20316.17|20236.17|10
1731248140000|2024-11-10 14:15:40|20323.68|20243.68|20326.02|20246.02|20326.6|20246.6|20323.63|20243.63|10
1731248150000|2024-11-10 14:15:50|20326.23|20246.23|20322.44|20242.44|20326.35|20246.35|20322.44|20242.44|10
1731248160000|2024-11-10 14:16:00|20322.6|20242.6|20317.02|20237.02|20322.6|20242.6|20317.02|20237.02|10
1731248170000|2024-11-10 14:16:10|20316.18|20236.18|20314.89|20234.89|20316.44|20236.44|20314.36|20234.36|9
1731248180000|2024-11-10 14:16:20|20314.21|20234.21|20318.51|20238.51|20318.51|20238.51|20313.42|20233.42|10
1731248190000|2024-11-10 14:16:30|20319.13|20239.13|20321.16|20241.16|20321.46|20241.46|20319.13|20239.13|10
1731248200000|2024-11-10 14:16:40|20320.77|20240.77|20322.24|20242.24|20322.25|20242.25|20320.47|20240.47|10
1731248210000|2024-11-10 14:16:50|20322.87|20242.87|20325.24|20245.24|20327.84|20247.84|20322.87|20242.87|10
1731248220000|2024-11-10 14:17:00|20324.89|20244.89|20323.2|20243.2|20324.89|20244.89|20322.67|20242.67|10
1731248230000|2024-11-10 14:17:10|20322.73|20242.73|20323.91|20243.91|20324.24|20244.24|20322.62|20242.62|10
1731248240000|2024-11-10 14:17:20|20323.62|20243.62|20321.34|20241.34|20323.89|20243.89|20320.81|20240.81|10
1731248250000|2024-11-10 14:17:30|20321.82|20241.82|20324.69|20244.69|20325.9|20245.9|20321.82|20241.82|10
1731248260000|2024-11-10 14:17:40|20325.02|20245.02|20327.07|20247.07|20327.07|20247.07|20324.54|20244.54|10
1731248270000|2024-11-10 14:17:50|20328.14|20248.14|20327.86|20247.86|20328.14|20248.14|20327.55|20247.55|10
1731248280000|2024-11-10 14:18:00|20328.16|20248.16|20329.39|20249.39|20329.77|20249.77|20327.56|20247.56|10
1731248290000|2024-11-10 14:18:10|20330.36|20250.36|20332.95|20252.95|20332.95|20252.95|20330.33|20250.33|10
1731248300000|2024-11-10 14:18:20|20331.17|20251.17|20331.59|20251.59|20331.59|20251.59|20330.08|20250.08|10
1731248310000|2024-11-10 14:18:30|20331.42|20251.42|20334.86|20254.86|20334.86|20254.86|20329.71|20249.71|10
1731248320000|2024-11-10 14:18:40|20334.51|20254.51|20336.54|20256.54|20337.2|20257.2|20334.51|20254.51|10
1731248330000|2024-11-10 14:18:50|20336.29|20256.29|20335.62|20255.62|20336.29|20256.29|20334.65|20254.65|10
1731248340000|2024-11-10 14:19:00|20333.52|20253.52|20337.81|20257.81|20337.87|20257.87|20333.52|20253.52|10
1731248350000|2024-11-10 14:19:10|20338.64|20258.64|20342.06|20262.06|20342.06|20262.06|20338.26|20258.26|10
1731248360000|2024-11-10 14:19:20|20342.4|20262.4|20340.07|20260.07|20343.11|20263.11|20340.07|20260.07|10
1731248370000|2024-11-10 14:19:30|20339.66|20259.66|20342.82|20262.82|20342.82|20262.82|20339.04|20259.04|9
1731248380000|2024-11-10 14:19:40|20343.76|20263.76|20342.98|20262.98|20343.76|20263.76|20342.12|20262.12|9
1731248390000|2024-11-10 14:19:50|20341.97|20261.97|20341.97|20261.97|20341.97|20261.97|20339.14|20259.14|10
1731248400000|2024-11-10 14:20:00|20342.4|20262.4|20341.07|20261.07|20342.6|20262.6|20340.15|20260.15|10
1731248410000|2024-11-10 14:20:10|20340.11|20260.11|20340.62|20260.62|20340.62|20260.62|20338.05|20258.05|10
1731248420000|2024-11-10 14:20:20|20340.39|20260.39|20340.84|20260.84|20341.1|20261.1|20340.15|20260.15|9
1731248430000|2024-11-10 14:20:30|20341.51|20261.51|20341.17|20261.17|20341.84|20261.84|20340.08|20260.08|10
1731248440000|2024-11-10 14:20:40|20341.33|20261.33|20340.13|20260.13|20341.33|20261.33|20339.6|20259.6|10
1731248450000|2024-11-10 14:20:50|20341.46|20261.46|20338.88|20258.88|20341.46|20261.46|20337.6|20257.6|10
1731248460000|2024-11-10 14:21:00|20339.52|20259.52|20341.2|20261.2|20341.2|20261.2|20338.28|20258.28|10
1731248470000|2024-11-10 14:21:10|20341.56|20261.56|20345.82|20265.82|20345.82|20265.82|20341.49|20261.49|10
1731248480000|2024-11-10 14:21:20|20345.72|20265.72|20351.69|20271.69|20351.69|20271.69|20345.72|20265.72|10
1731248490000|2024-11-10 14:21:30|20351.4|20271.4|20349.31|20269.31|20352.02|20272.02|20349.31|20269.31|10
1731248500000|2024-11-10 14:21:40|20349.26|20269.26|20348.83|20268.83|20349.89|20269.89|20348.34|20268.34|10
1731248510000|2024-11-10 14:21:50|20348.69|20268.69|20342.67|20262.67|20348.69|20268.69|20342.67|20262.67|10
1731248520000|2024-11-10 14:22:00|20342.27|20262.27|20338.73|20258.73|20342.27|20262.27|20338.73|20258.73|10
1731248530000|2024-11-10 14:22:10|20340.19|20260.19|20336.61|20256.61|20340.8|20260.8|20336.42|20256.42|10
1731248540000|2024-11-10 14:22:20|20335.93|20255.93|20329.75|20249.75|20335.93|20255.93|20329.75|20249.75|10
1731248550000|2024-11-10 14:22:30|20329.74|20249.74|20325.94|20245.94|20330.75|20250.75|20325.94|20245.94|10
1731248560000|2024-11-10 14:22:40|20325.88|20245.88|20324.92|20244.92|20325.88|20245.88|20324.08|20244.08|10
1731248570000|2024-11-10 14:22:50|20325.18|20245.18|20325.9|20245.9|20325.9|20245.9|20324.01|20244.01|10
1731248580000|2024-11-10 14:23:00|20326.01|20246.01|20330.94|20250.94|20330.94|20250.94|20326.01|20246.01|10
1731248590000|2024-11-10 14:23:10|20331.57|20251.57|20329.16|20249.16|20332.53|20252.53|20329.16|20249.16|10
1731248600000|2024-11-10 14:23:20|20329.44|20249.44|20331.96|20251.96|20331.96|20251.96|20329.44|20249.44|9
1731248610000|2024-11-10 14:23:30|20333.9|20253.9|20333.91|20253.91|20334.97|20254.97|20333.63|20253.63|9
1731248620000|2024-11-10 14:23:40|20334.44|20254.44|20337.41|20257.41|20337.59|20257.59|20334.44|20254.44|9
1731248630000|2024-11-10 14:23:50|20337.67|20257.67|20344.44|20264.44|20344.44|20264.44|20336.98|20256.98|10
1731248640000|2024-11-10 14:24:00|20345.79|20265.79|20346.78|20266.78|20348.6|20268.6|20345.79|20265.79|10
1731248650000|2024-11-10 14:24:10|20346.17|20266.17|20348.33|20268.33|20348.33|20268.33|20345.51|20265.51|9
1731248660000|2024-11-10 14:24:20|20349.33|20269.33|20346.42|20266.42|20350.46|20270.46|20346.42|20266.42|10
1731248670000|2024-11-10 14:24:30|20346.2|20266.2|20342.9|20262.9|20346.2|20266.2|20342.45|20262.45|10
1731248680000|2024-11-10 14:24:40|20342.82|20262.82|20344.35|20264.35|20345.43|20265.43|20342.82|20262.82|10
1731248690000|2024-11-10 14:24:50|20344.63|20264.63|20343.1|20263.1|20344.63|20264.63|20343.02|20263.02|10
1731248700000|2024-11-10 14:25:00|20343.23|20263.23|20343.19|20263.19|20343.23|20263.23|20342.26|20262.26|10
1731248710000|2024-11-10 14:25:10|20342.32|20262.32|20343.99|20263.99|20343.99|20263.99|20341.91|20261.91|10
1731248720000|2024-11-10 14:25:20|20343.29|20263.29|20334.48|20254.48|20343.29|20263.29|20334.48|20254.48|9
1731248730000|2024-11-10 14:25:30|20334.56|20254.56|20328.25|20248.25|20334.56|20254.56|20328.18|20248.18|10
1731248740000|2024-11-10 14:25:40|20327.37|20247.37|20323.08|20243.08|20328.11|20248.11|20323.08|20243.08|10
1731248750000|2024-11-10 14:25:50|20322.82|20242.82|20322.07|20242.07|20322.85|20242.85|20321.73|20241.73|10
1731248760000|2024-11-10 14:26:00|20321.59|20241.59|20314.57|20234.57|20321.59|20241.59|20314.57|20234.57|10
1731248770000|2024-11-10 14:26:10|20314.09|20234.09|20315.8|20235.8|20315.8|20235.8|20313.43|20233.43|10
1731248780000|2024-11-10 14:26:20|20315.91|20235.91|20327.93|20247.93|20327.93|20247.93|20315.91|20235.91|10
1731248790000|2024-11-10 14:26:30|20323.98|20243.98|20329.57|20249.57|20329.57|20249.57|20323.98|20243.98|10
1731248800000|2024-11-10 14:26:40|20329.14|20249.14|20329.44|20249.44|20330.23|20250.23|20329.14|20249.14|10
1731248810000|2024-11-10 14:26:50|20329.24|20249.24|20330.52|20250.52|20331.58|20251.58|20329.12|20249.12|10
1731248820000|2024-11-10 14:27:00|20330.58|20250.58|20326.73|20246.73|20331.25|20251.25|20326.73|20246.73|10
1731248830000|2024-11-10 14:27:10|20326.03|20246.03|20323.55|20243.55|20326.09|20246.09|20323.55|20243.55|10
1731248840000|2024-11-10 14:27:20|20323.32|20243.32|20325.18|20245.18|20325.18|20245.18|20322.53|20242.53|10
1731248850000|2024-11-10 14:27:30|20326.6|20246.6|20325.5|20245.5|20327.67|20247.67|20325.5|20245.5|10
1731248860000|2024-11-10 14:27:40|20325.48|20245.48|20320.91|20240.91|20325.67|20245.67|20320.91|20240.91|9
1731248870000|2024-11-10 14:27:50|20320.67|20240.67|20319.13|20239.13|20320.75|20240.75|20318|20238|10
1731248880000|2024-11-10 14:28:00|20319.44|20239.44|20320.79|20240.79|20320.79|20240.79|20319.44|20239.44|9
1731248890000|2024-11-10 14:28:10|20320.32|20240.32|20316.1|20236.1|20320.42|20240.42|20316.1|20236.1|10
1731248900000|2024-11-10 14:28:20|20315.46|20235.46|20311.02|20231.02|20316.15|20236.15|20310.91|20230.91|10
1731248910000|2024-11-10 14:28:30|20310.74|20230.74|20310.98|20230.98|20311.08|20231.08|20310.06|20230.06|10
1731248920000|2024-11-10 14:28:40|20311.16|20231.16|20313.12|20233.12|20313.35|20233.35|20310.92|20230.92|10
1731248930000|2024-11-10 14:28:50|20312.31|20232.31|20314.58|20234.58|20314.78|20234.78|20311.37|20231.37|10
1731248940000|2024-11-10 14:29:00|20314.91|20234.91|20315|20235|20316.72|20236.72|20314.5|20234.5|10
1731248950000|2024-11-10 14:29:10|20315.16|20235.16|20316.4|20236.4|20316.94|20236.94|20315.16|20235.16|10
1731248960000|2024-11-10 14:29:20|20316.27|20236.27|20313.69|20233.69|20316.34|20236.34|20313.69|20233.69|10
1731248970000|2024-11-10 14:29:30|20314.95|20234.95|20314.51|20234.51|20315.54|20235.54|20314.27|20234.27|10
1731248980000|2024-11-10 14:29:40|20313.79|20233.79|20309.77|20229.77|20314.43|20234.43|20309.77|20229.77|10
1731248990000|2024-11-10 14:29:50|20309.12|20229.12|20309.8|20229.8|20310.05|20230.05|20309.12|20229.12|10
1731249000000|2024-11-10 14:30:00|20309.48|20229.48|20310.05|20230.05|20310.05|20230.05|20307.47|20227.47|10
1731249010000|2024-11-10 14:30:10|20307.82|20227.82|20309.16|20229.16|20309.16|20229.16|20306.82|20226.82|10
1731249020000|2024-11-10 14:30:20|20309.01|20229.01|20310.33|20230.33|20310.33|20230.33|20308.61|20228.61|10
1731249030000|2024-11-10 14:30:30|20310.32|20230.32|20305.08|20225.08|20310.32|20230.32|20305.08|20225.08|10
1731249040000|2024-11-10 14:30:40|20305.27|20225.27|20304.76|20224.76|20305.61|20225.61|20304.27|20224.27|10
1731249050000|2024-11-10 14:30:50|20304.81|20224.81|20305.74|20225.74|20305.74|20225.74|20303.79|20223.79|10
1731249060000|2024-11-10 14:31:00|20304.49|20224.49|20303.97|20223.97|20305.11|20225.11|20303.02|20223.02|10
1731249070000|2024-11-10 14:31:10|20302.47|20222.47|20299.8|20219.8|20302.73|20222.73|20299.8|20219.8|10
1731249080000|2024-11-10 14:31:20|20299.19|20219.19|20290.07|20210.07|20299.19|20219.19|20290.07|20210.07|10
1731249090000|2024-11-10 14:31:30|20288.52|20208.52|20287.18|20207.18|20288.52|20208.52|20286.55|20206.55|10
1731249100000|2024-11-10 14:31:40|20287.08|20207.08|20281.83|20201.83|20287.08|20207.08|20281.83|20201.83|10
1731249110000|2024-11-10 14:31:50|20281.46|20201.46|20276.22|20196.22|20281.91|20201.91|20276.22|20196.22|10
1731249120000|2024-11-10 14:32:00|20275.79|20195.79|20275.76|20195.76|20276.28|20196.28|20275.02|20195.02|10
1731249130000|2024-11-10 14:32:10|20275.73|20195.73|20274.8|20194.8|20275.73|20195.73|20273.14|20193.14|10
1731249140000|2024-11-10 14:32:20|20274.74|20194.74|20270.36|20190.36|20274.88|20194.88|20270.36|20190.36|10
1731249150000|2024-11-10 14:32:30|20269.65|20189.65|20263.8|20183.8|20269.65|20189.65|20263.8|20183.8|10
1731249160000|2024-11-10 14:32:40|20264.48|20184.48|20267.03|20187.03|20268.24|20188.24|20264.48|20184.48|10
1731249170000|2024-11-10 14:32:50|20266.59|20186.59|20262.57|20182.57|20266.88|20186.88|20262.57|20182.57|10
1731249180000|2024-11-10 14:33:00|20262.11|20182.11|20250.58|20170.58|20262.11|20182.11|20250.58|20170.58|10
1731249190000|2024-11-10 14:33:10|20251.19|20171.19|20247.53|20167.53|20251.31|20171.31|20247.53|20167.53|9
1731249200000|2024-11-10 14:33:20|20245.6|20165.6|20242.53|20162.53|20245.6|20165.6|20242.53|20162.53|10
1731249210000|2024-11-10 14:33:30|20242.44|20162.44|20239.35|20159.35|20242.48|20162.48|20239.35|20159.35|10
1731249220000|2024-11-10 14:33:40|20239.21|20159.21|20238.39|20158.39|20239.21|20159.21|20236.91|20156.91|10
1731249230000|2024-11-10 14:33:50|20238.71|20158.71|20239.89|20159.89|20240.15|20160.15|20238.71|20158.71|10
1731249240000|2024-11-10 14:34:00|20240.29|20160.29|20238.76|20158.76|20240.88|20160.88|20238.52|20158.52|10
1731249250000|2024-11-10 14:34:10|20238.15|20158.15|20234.35|20154.35|20238.15|20158.15|20234.35|20154.35|10
1731249260000|2024-11-10 14:34:20|20233.56|20153.56|20224.54|20144.54|20233.56|20153.56|20224.54|20144.54|10
1731249270000|2024-11-10 14:34:30|20223.97|20143.97|20218.12|20138.12|20223.97|20143.97|20218.12|20138.12|10
1731249280000|2024-11-10 14:34:40|20217.87|20137.87|20209.24|20129.24|20217.87|20137.87|20209.24|20129.24|10
1731249290000|2024-11-10 14:34:50|20208.83|20128.83|20202.36|20122.36|20208.83|20128.83|20202.21|20122.21|10
1731249300000|2024-11-10 14:35:00|20201.62|20121.62|20197.03|20117.03|20203.51|20123.51|20197.03|20117.03|10
1731249310000|2024-11-10 14:35:10|20196.48|20116.48|20194.54|20114.54|20197.05|20117.05|20193.95|20113.95|10
1731249320000|2024-11-10 14:35:20|20193.85|20113.85|20189.92|20109.92|20193.85|20113.85|20189.92|20109.92|10
1731249330000|2024-11-10 14:35:30|20189.39|20109.39|20178.54|20098.54|20189.39|20109.39|20178.54|20098.54|10
1731249340000|2024-11-10 14:35:40|20177.48|20097.48|20170.59|20090.59|20178.34|20098.34|20170.59|20090.59|10
1731249350000|2024-11-10 14:35:50|20169.74|20089.74|20165.44|20085.44|20169.8|20089.8|20165.44|20085.44|10
1731249360000|2024-11-10 14:36:00|20162.97|20082.97|20156.56|20076.56|20162.97|20082.97|20156.56|20076.56|10
1731249370000|2024-11-10 14:36:10|20155.91|20075.91|20151.93|20071.93|20156.48|20076.48|20151.93|20071.93|10
1731249380000|2024-11-10 14:36:20|20151.26|20071.26|20144.74|20064.74|20151.26|20071.26|20144.74|20064.74|10
1731249390000|2024-11-10 14:36:30|20144.57|20064.57|20138.16|20058.16|20144.57|20064.57|20137.96|20057.96|9
1731249400000|2024-11-10 14:36:40|20138.54|20058.54|20137.13|20057.13|20139.13|20059.13|20137.11|20057.11|10
1731249410000|2024-11-10 14:36:50|20135.91|20055.91|20128.06|20048.06|20136.31|20056.31|20128.06|20048.06|9
1731249420000|2024-11-10 14:37:00|20125.72|20045.72|20121.08|20041.08|20126.71|20046.71|20119.69|20039.69|10
1731249430000|2024-11-10 14:37:10|20119.79|20039.79|20115.19|20035.19|20119.79|20039.79|20115.19|20035.19|10
1731249440000|2024-11-10 14:37:20|20114.86|20034.86|20110.57|20030.57|20115.62|20035.62|20110.57|20030.57|10
1731249450000|2024-11-10 14:37:30|20109.16|20029.16|20096.41|20016.41|20109.16|20029.16|20096.41|20016.41|10
1731249460000|2024-11-10 14:37:40|20096.16|20016.16|20093.49|20013.49|20096.16|20016.16|20093.49|20013.49|10
1731249470000|2024-11-10 14:37:50|20093.03|20013.03|20087|20007|20093.03|20013.03|20086.98|20006.98|10
1731249480000|2024-11-10 14:38:00|20086.49|20006.49|20076.77|19996.77|20086.49|20006.49|20076.77|19996.77|10
1731249490000|2024-11-10 14:38:10|20074.51|19994.51|20065|19985|20074.51|19994.51|20065|19985|9
1731249500000|2024-11-10 14:38:20|20065.39|19985.39|20073.92|19993.92|20073.92|19993.92|20065.39|19985.39|10
1731249510000|2024-11-10 14:38:30|20073.22|19993.22|20086.57|20006.57|20086.57|20006.57|20072.32|19992.32|10
1731249520000|2024-11-10 14:38:40|20086.64|20006.64|20096.69|20016.69|20096.69|20016.69|20085.74|20005.74|10
1731249530000|2024-11-10 14:38:50|20097.05|20017.05|20107.61|20027.61|20107.61|20027.61|20097.05|20017.05|10
1731249540000|2024-11-10 14:39:00|20112.57|20032.57|20117.17|20037.17|20117.17|20037.17|20112.57|20032.57|10
1731249550000|2024-11-10 14:39:10|20118.85|20038.85|20124.85|20044.85|20124.85|20044.85|20118.85|20038.85|10
1731249560000|2024-11-10 14:39:20|20127.32|20047.32|20131.75|20051.75|20131.88|20051.88|20126.99|20046.99|10
1731249570000|2024-11-10 14:39:30|20132.56|20052.56|20133.11|20053.11|20134.95|20054.95|20132.56|20052.56|10
1731249580000|2024-11-10 14:39:40|20133.62|20053.62|20139.65|20059.65|20139.65|20059.65|20133.62|20053.62|10
1731249590000|2024-11-10 14:39:50|20139.06|20059.06|20138.36|20058.36|20139.12|20059.12|20136.28|20056.28|10
1731249600000|2024-11-10 14:40:00|20138.15|20058.15|20134.23|20054.23|20138.15|20058.15|20133.3|20053.3|10
1731249610000|2024-11-10 14:40:10|20131.87|20051.87|20134.2|20054.2|20134.2|20054.2|20127.97|20047.97|10
1731249620000|2024-11-10 14:40:20|20135|20055|20140.61|20060.61|20140.61|20060.61|20135|20055|9
1731249630000|2024-11-10 14:40:30|20142.54|20062.54|20142.75|20062.75|20143.01|20063.01|20141.49|20061.49|10
1731249640000|2024-11-10 14:40:40|20142.01|20062.01|20142.79|20062.79|20145.81|20065.81|20142.01|20062.01|10
1731249650000|2024-11-10 14:40:50|20141.85|20061.85|20134.46|20054.46|20141.85|20061.85|20134.46|20054.46|10
1731249660000|2024-11-10 14:41:00|20131.75|20051.75|20116.65|20036.65|20131.75|20051.75|20116.36|20036.36|10
1731249670000|2024-11-10 14:41:10|20115.48|20035.48|20112.2|20032.2|20115.48|20035.48|20110.72|20030.72|10
1731249680000|2024-11-10 14:41:20|20112.97|20032.97|20103.96|20023.96|20112.97|20032.97|20103.96|20023.96|10
1731249690000|2024-11-10 14:41:30|20103.51|20023.51|20101.15|20021.15|20103.51|20023.51|20101.04|20021.04|10
1731249700000|2024-11-10 14:41:40|20100.5|20020.5|20102.02|20022.02|20103.25|20023.25|20100.5|20020.5|10
1731249710000|2024-11-10 14:41:50|20101.67|20021.67|20103.4|20023.4|20103.4|20023.4|20101.19|20021.19|10
1731249720000|2024-11-10 14:42:00|20104.82|20024.82|20114.04|20034.04|20114.04|20034.04|20104.82|20024.82|9
1731249730000|2024-11-10 14:42:10|20114.8|20034.8|20117.13|20037.13|20117.59|20037.59|20114.72|20034.72|10
1731249740000|2024-11-10 14:42:20|20117.83|20037.83|20104.6|20024.6|20117.83|20037.83|20104.6|20024.6|10
1731249750000|2024-11-10 14:42:30|20102.69|20022.69|20102.45|20022.45|20102.69|20022.69|20101.43|20021.43|10
1731249760000|2024-11-10 14:42:40|20102.47|20022.47|20091.8|20011.8|20102.47|20022.47|20091.8|20011.8|10
1731249770000|2024-11-10 14:42:50|20091.28|20011.28|20089.84|20009.84|20091.96|20011.96|20089.72|20009.72|10
1731249780000|2024-11-10 14:43:00|20090.54|20010.54|20091.63|20011.63|20092.09|20012.09|20090.12|20010.12|10
1731249790000|2024-11-10 14:43:10|20091.9|20011.9|20094.05|20014.05|20094.05|20014.05|20091.78|20011.78|10
1731249800000|2024-11-10 14:43:20|20094.63|20014.63|20104.95|20024.95|20104.95|20024.95|20094.63|20014.63|10
1731249810000|2024-11-10 14:43:30|20106.14|20026.14|20104.67|20024.67|20106.85|20026.85|20103.41|20023.41|9
1731249820000|2024-11-10 14:43:40|20104.52|20024.52|20091.93|20011.93|20104.52|20024.52|20091.93|20011.93|10
1731249830000|2024-11-10 14:43:50|20091.62|20011.62|20086.12|20006.12|20091.62|20011.62|20086.12|20006.12|10
1731249840000|2024-11-10 14:44:00|20087.47|20007.47|20083.23|20003.23|20087.47|20007.47|20082.19|20002.19|10
1731249850000|2024-11-10 14:44:10|20083.31|20003.31|20068.87|19988.87|20083.31|20003.31|20068.87|19988.87|10
1731249860000|2024-11-10 14:44:20|20068|19988|20066.34|19986.34|20068.2|19988.2|20065.93|19985.93|10
1731249870000|2024-11-10 14:44:30|20066.89|19986.89|20067.07|19987.07|20068.33|19988.33|20064.8|19984.8|10
1731249880000|2024-11-10 14:44:40|20067.44|19987.44|20069.46|19989.46|20070.82|19990.82|20067.44|19987.44|10
1731249890000|2024-11-10 14:44:50|20069.01|19989.01|20070.94|19990.94|20070.94|19990.94|20068.69|19988.69|10
1731249900000|2024-11-10 14:45:00|20071.48|19991.48|20075.68|19995.68|20076.53|19996.53|20071.48|19991.48|10
1731249910000|2024-11-10 14:45:10|20075.3|19995.3|20068.73|19988.73|20075.3|19995.3|20068.13|19988.13|10
1731249920000|2024-11-10 14:45:20|20068.24|19988.24|20060.22|19980.22|20068.24|19988.24|20060.22|19980.22|10
1731249930000|2024-11-10 14:45:30|20057.98|19977.98|20041.26|19961.26|20057.98|19977.98|20041.26|19961.26|10
1731249940000|2024-11-10 14:45:40|20040.92|19960.92|20038.19|19958.19|20040.92|19960.92|20037.14|19957.14|10
1731249950000|2024-11-10 14:45:50|20038.6|19958.6|20046.63|19966.63|20046.63|19966.63|20038.6|19958.6|10
1731249960000|2024-11-10 14:46:00|20046.34|19966.34|20043.35|19963.35|20047.81|19967.81|20043.35|19963.35|10
1731249970000|2024-11-10 14:46:10|20042.94|19962.94|20041.11|19961.11|20043.34|19963.34|20040.29|19960.29|10
1731249980000|2024-11-10 14:46:20|20039.51|19959.51|20034.43|19954.43|20039.51|19959.51|20034.43|19954.43|10
1731249990000|2024-11-10 14:46:30|20034.05|19954.05|20038.27|19958.27|20038.27|19958.27|20033.39|19953.39|10
1731250000000|2024-11-10 14:46:40|20037.53|19957.53|20039.31|19959.31|20039.31|19959.31|20036.31|19956.31|10
1731250010000|2024-11-10 14:46:50|20039.45|19959.45|20042.02|19962.02|20042.02|19962.02|20038.91|19958.91|10
1731250020000|2024-11-10 14:47:00|20042.09|19962.09|20038.59|19958.59|20043|19963|20038.59|19958.59|10
1731250030000|2024-11-10 14:47:10|20039.98|19959.98|20049.96|19969.96|20049.96|19969.96|20039.98|19959.98|10
1731250040000|2024-11-10 14:47:20|20049.86|19969.86|20045.74|19965.74|20050.01|19970.01|20045.74|19965.74|10
1731250050000|2024-11-10 14:47:30|20047.22|19967.22|20042.01|19962.01|20047.22|19967.22|20042.01|19962.01|10
1731250060000|2024-11-10 14:47:40|20041.41|19961.41|20040.61|19960.61|20041.41|19961.41|20037.66|19957.66|10
1731250070000|2024-11-10 14:47:50|20040.76|19960.76|20037.95|19957.95|20040.76|19960.76|20037.95|19957.95|10
1731250080000|2024-11-10 14:48:00|20036.88|19956.88|20039.99|19959.99|20039.99|19959.99|20036.55|19956.55|10
1731250090000|2024-11-10 14:48:10|20040.26|19960.26|20034.45|19954.45|20040.31|19960.31|20034.45|19954.45|10
1731250100000|2024-11-10 14:48:20|20034.3|19954.3|20028.22|19948.22|20034.62|19954.62|20028.22|19948.22|10
1731250110000|2024-11-10 14:48:30|20027.18|19947.18|20011.17|19931.17|20027.18|19947.18|20011.17|19931.17|10
1731250120000|2024-11-10 14:48:40|20010.58|19930.58|20010.26|19930.26|20011.36|19931.36|20008.08|19928.08|10
1731250130000|2024-11-10 14:48:50|20010.42|19930.42|20013.99|19933.99|20014.9|19934.9|20008.81|19928.81|10
1731250140000|2024-11-10 14:49:00|20014.19|19934.19|20014.71|19934.71|20016.36|19936.36|20013.98|19933.98|10
1731250150000|2024-11-10 14:49:10|20015.33|19935.33|20024.13|19944.13|20024.13|19944.13|20014.96|19934.96|10
1731250160000|2024-11-10 14:49:20|20025.07|19945.07|20033.12|19953.12|20033.12|19953.12|20024.86|19944.86|10
1731250170000|2024-11-10 14:49:30|20036.44|19956.44|20045.01|19965.01|20045.01|19965.01|20036.44|19956.44|10
1731250180000|2024-11-10 14:49:40|20045.16|19965.16|20053.86|19973.86|20053.86|19973.86|20045.16|19965.16|10
1731250190000|2024-11-10 14:49:50|20053.97|19973.97|20054.87|19974.87|20054.94|19974.94|20052.62|19972.62|10
1731250200000|2024-11-10 14:50:00|20055.02|19975.02|20058.12|19978.12|20058.12|19978.12|20055.02|19975.02|10
1731250210000|2024-11-10 14:50:10|20058.21|19978.21|20066|19986|20066|19986|20058.21|19978.21|10
1731250220000|2024-11-10 14:50:20|20066.03|19986.03|20072.13|19992.13|20072.13|19992.13|20065.83|19985.83|10
1731250230000|2024-11-10 14:50:30|20074.65|19994.65|20078.19|19998.19|20078.19|19998.19|20074.65|19994.65|10
1731250240000|2024-11-10 14:50:40|20076.86|19996.86|20082.56|20002.56|20082.56|20002.56|20076.86|19996.86|10
1731250250000|2024-11-10 14:50:50|20083.15|20003.15|20082.79|20002.79|20084.03|20004.03|20082.06|20002.06|10
1731250260000|2024-11-10 14:51:00|20082.91|20002.91|20086.42|20006.42|20086.7|20006.7|20082.33|20002.33|10
1731250270000|2024-11-10 14:51:10|20087.54|20007.54|20095.39|20015.39|20095.39|20015.39|20087.54|20007.54|10
1731250280000|2024-11-10 14:51:20|20095.14|20015.14|20095.68|20015.68|20097.14|20017.14|20095.14|20015.14|10
1731250290000|2024-11-10 14:51:30|20095.12|20015.12|20094.87|20014.87|20095.12|20015.12|20094.1|20014.1|10
1731250300000|2024-11-10 14:51:40|20096.4|20016.4|20091.27|20011.27|20097.22|20017.22|20091.27|20011.27|10
1731250310000|2024-11-10 14:51:50|20091.83|20011.83|20090.9|20010.9|20092.23|20012.23|20090.9|20010.9|10
1731250320000|2024-11-10 14:52:00|20086.79|20006.79|20084.11|20004.11|20086.79|20006.79|20083.09|20003.09|10
1731250330000|2024-11-10 14:52:10|20084.87|20004.87|20081.49|20001.49|20086.57|20006.57|20081.49|20001.49|10
1731250340000|2024-11-10 14:52:20|20080.84|20000.84|20074.18|19994.18|20080.84|20000.84|20073.61|19993.61|10
1731250350000|2024-11-10 14:52:30|20073.62|19993.62|20073.61|19993.61|20073.62|19993.62|20072.36|19992.36|10
1731250360000|2024-11-10 14:52:40|20073.58|19993.58|20068.01|19988.01|20073.58|19993.58|20068.01|19988.01|10
1731250370000|2024-11-10 14:52:50|20067.63|19987.63|20065.89|19985.89|20067.79|19987.79|20065.89|19985.89|10
1731250380000|2024-11-10 14:53:00|20065.04|19985.04|20063.54|19983.54|20065.04|19985.04|20060.97|19980.97|10
1731250390000|2024-11-10 14:53:10|20064.52|19984.52|20053.07|19973.07|20064.52|19984.52|20053.07|19973.07|10
1731250400000|2024-11-10 14:53:20|20053.21|19973.21|20044.26|19964.26|20053.26|19973.26|20044.26|19964.26|10
1731250410000|2024-11-10 14:53:30|20044.15|19964.15|20039.81|19959.81|20044.58|19964.58|20039.79|19959.79|10
1731250420000|2024-11-10 14:53:40|20039.54|19959.54|20039.91|19959.91|20040.34|19960.34|20038.01|19958.01|10
1731250430000|2024-11-10 14:53:50|20039.8|19959.8|20041.63|19961.63|20041.71|19961.71|20038.93|19958.93|10
1731250440000|2024-11-10 14:54:00|20042.49|19962.49|20048.93|19968.93|20048.93|19968.93|20042.06|19962.06|10
1731250450000|2024-11-10 14:54:10|20050.29|19970.29|20049.08|19969.08|20051.33|19971.33|20048.73|19968.73|10
1731250460000|2024-11-10 14:54:20|20049.32|19969.32|20050.88|19970.88|20050.88|19970.88|20048.22|19968.22|10
1731250470000|2024-11-10 14:54:30|20053.38|19973.38|20051.26|19971.26|20053.38|19973.38|20051.02|19971.02|9
1731250480000|2024-11-10 14:54:40|20051.81|19971.81|20059.64|19979.64|20059.64|19979.64|20051.81|19971.81|10
1731250490000|2024-11-10 14:54:50|20060.23|19980.23|20063.47|19983.47|20063.47|19983.47|20060.16|19980.16|10
1731250500000|2024-11-10 14:55:00|20063.31|19983.31|20062.57|19982.57|20064.1|19984.1|20062.31|19982.31|10
1731250510000|2024-11-10 14:55:10|20061.03|19981.03|20056.78|19976.78|20061.03|19981.03|20056.78|19976.78|10
1731250520000|2024-11-10 14:55:20|20057.97|19977.97|20077.54|19997.54|20077.54|19997.54|20057.97|19977.97|10
1731250530000|2024-11-10 14:55:30|20077.3|19997.3|20081.16|20001.16|20081.16|20001.16|20077.3|19997.3|10
1731250540000|2024-11-10 14:55:40|20082.85|20002.85|20080.63|20000.63|20082.85|20002.85|20080.63|20000.63|10
1731250550000|2024-11-10 14:55:50|20081.31|20001.31|20082.06|20002.06|20082.13|20002.13|20081.31|20001.31|10
1731250560000|2024-11-10 14:56:00|20083.21|20003.21|20083.62|20003.62|20090.4|20010.4|20083.21|20003.21|10
1731250570000|2024-11-10 14:56:10|20081.08|20001.08|20083.79|20003.79|20084.41|20004.41|20080.94|20000.94|10
1731250580000|2024-11-10 14:56:20|20083.37|20003.37|20084.42|20004.42|20084.43|20004.43|20083.37|20003.37|10
1731250590000|2024-11-10 14:56:30|20084.83|20004.83|20088.09|20008.09|20088.67|20008.67|20084.83|20004.83|10
1731250600000|2024-11-10 14:56:40|20088.01|20008.01|20088.96|20008.96|20090.84|20010.84|20088.01|20008.01|10
1731250610000|2024-11-10 14:56:50|20089.49|20009.49|20109.68|20029.68|20109.68|20029.68|20089.49|20009.49|10
1731250620000|2024-11-10 14:57:00|20116.66|20036.66|20151.42|20071.42|20151.42|20071.42|20116.66|20036.66|10
1731250630000|2024-11-10 14:57:10|20157.77|20077.77|20166.38|20086.38|20166.38|20086.38|20157.77|20077.77|10
1731250640000|2024-11-10 14:57:20|20167.48|20087.48|20163.15|20083.15|20167.48|20087.48|20163.15|20083.15|10
1731250650000|2024-11-10 14:57:30|20163.06|20083.06|20158.51|20078.51|20163.06|20083.06|20157.35|20077.35|10
1731250660000|2024-11-10 14:57:40|20156.62|20076.62|20152.53|20072.53|20156.62|20076.62|20152.53|20072.53|10
1731250670000|2024-11-10 14:57:50|20152.07|20072.07|20152.19|20072.19|20152.19|20072.19|20147.1|20067.1|10
1731250680000|2024-11-10 14:58:00|20152.87|20072.87|20146.13|20066.13|20152.87|20072.87|20146.13|20066.13|10
1731250690000|2024-11-10 14:58:10|20143.91|20063.91|20143.88|20063.88|20143.91|20063.91|20141.22|20061.22|10
1731250700000|2024-11-10 14:58:20|20144.1|20064.1|20140.13|20060.13|20144.54|20064.54|20140.13|20060.13|10
1731250710000|2024-11-10 14:58:30|20138.5|20058.5|20139.96|20059.96|20139.96|20059.96|20138.44|20058.44|10
1731250720000|2024-11-10 14:58:40|20139.3|20059.3|20140.65|20060.65|20141.91|20061.91|20138.8|20058.8|10
1731250730000|2024-11-10 14:58:50|20140.32|20060.32|20134.19|20054.19|20140.61|20060.61|20134.19|20054.19|10
1731250740000|2024-11-10 14:59:00|20134.02|20054.02|20135.1|20055.1|20135.1|20055.1|20130.98|20050.98|10
1731250750000|2024-11-10 14:59:10|20137.55|20057.55|20141.25|20061.25|20141.25|20061.25|20137.55|20057.55|9
1731250760000|2024-11-10 14:59:20|20141.01|20061.01|20138.7|20058.7|20142.31|20062.31|20138.7|20058.7|10
1731250770000|2024-11-10 14:59:30|20138.16|20058.16|20134.93|20054.93|20138.16|20058.16|20134.14|20054.14|10
1731250780000|2024-11-10 14:59:40|20133.5|20053.5|20130.17|20050.17|20133.6|20053.6|20130.17|20050.17|10
1731250790000|2024-11-10 14:59:50|20134.19|20054.19|20133.46|20053.46|20135.08|20055.08|20132.91|20052.91|10
1731250800000|2024-11-10 15:00:00|20132.45|20052.45|20129.43|20049.43|20132.82|20052.82|20128.37|20048.37|10
1731250810000|2024-11-10 15:00:10|20127.65|20047.65|20120.18|20040.18|20127.65|20047.65|20119.2|20039.2|10
1731250820000|2024-11-10 15:00:20|20120.2|20040.2|20119.78|20039.78|20122.3|20042.3|20119.04|20039.04|10
1731250830000|2024-11-10 15:00:30|20120.22|20040.22|20118.5|20038.5|20120.91|20040.91|20118.05|20038.05|10
1731250840000|2024-11-10 15:00:40|20120.35|20040.35|20112.8|20032.8|20120.95|20040.95|20112.8|20032.8|10
1731250850000|2024-11-10 15:00:50|20112.86|20032.86|20105.01|20025.01|20113.93|20033.93|20105.01|20025.01|10
1731250860000|2024-11-10 15:01:00|20104.08|20024.08|20094.75|20014.75|20104.08|20024.08|20094.75|20014.75|10
1731250870000|2024-11-10 15:01:10|20092.12|20012.12|20085.91|20005.91|20092.12|20012.12|20083.5|20003.5|10
1731250880000|2024-11-10 15:01:20|20086.01|20006.01|20081.91|20001.91|20086.01|20006.01|20080.8|20000.8|10
1731250890000|2024-11-10 15:01:30|20083.28|20003.28|20085.81|20005.81|20086.89|20006.89|20083.28|20003.28|10
1731250900000|2024-11-10 15:01:40|20086.77|20006.77|20094.4|20014.4|20094.4|20014.4|20086.77|20006.77|10
1731250910000|2024-11-10 15:01:50|20095.37|20015.37|20096.35|20016.35|20096.51|20016.51|20095.05|20015.05|10
1731250920000|2024-11-10 15:02:00|20097.71|20017.71|20103.74|20023.74|20103.74|20023.74|20096.94|20016.94|10
1731250930000|2024-11-10 15:02:10|20104.83|20024.83|20112.03|20032.03|20112.03|20032.03|20104.58|20024.58|10
1731250940000|2024-11-10 15:02:20|20113.48|20033.48|20110.31|20030.31|20113.82|20033.82|20110.31|20030.31|10
1731250950000|2024-11-10 15:02:30|20111.04|20031.04|20100.24|20020.24|20111.04|20031.04|20100.24|20020.24|10
1731250960000|2024-11-10 15:02:40|20099.75|20019.75|20101.06|20021.06|20101.06|20021.06|20097.86|20017.86|10
1731250970000|2024-11-10 15:02:50|20101.52|20021.52|20100.83|20020.83|20101.64|20021.64|20098.17|20018.17|10
1731250980000|2024-11-10 15:03:00|20100.09|20020.09|20108.53|20028.53|20108.53|20028.53|20100.09|20020.09|10
1731250990000|2024-11-10 15:03:10|20110.37|20030.37|20113.08|20033.08|20113.08|20033.08|20110.37|20030.37|10
1731251000000|2024-11-10 15:03:20|20112.84|20032.84|20113.31|20033.31|20115.39|20035.39|20110.95|20030.95|10
1731251010000|2024-11-10 15:03:30|20114.68|20034.68|20114.95|20034.95|20114.95|20034.95|20112.09|20032.09|10
1731251020000|2024-11-10 15:03:40|20117.22|20037.22|20116.99|20036.99|20120.41|20040.41|20116.99|20036.99|10
1731251030000|2024-11-10 15:03:50|20116.58|20036.58|20114.9|20034.9|20118.23|20038.23|20114.48|20034.48|10
1731251040000|2024-11-10 15:04:00|20115.99|20035.99|20117.16|20037.16|20117.66|20037.66|20115.71|20035.71|10
1731251050000|2024-11-10 15:04:10|20116.63|20036.63|20119.67|20039.67|20119.87|20039.87|20116.01|20036.01|9
1731251060000|2024-11-10 15:04:20|20120.4|20040.4|20127.49|20047.49|20127.49|20047.49|20120.4|20040.4|10
1731251070000|2024-11-10 15:04:30|20127.89|20047.89|20130.04|20050.04|20130.04|20050.04|20127.89|20047.89|10
1731251080000|2024-11-10 15:04:40|20130.34|20050.34|20132.34|20052.34|20132.92|20052.92|20130.34|20050.34|10
1731251090000|2024-11-10 15:04:50|20132.01|20052.01|20132.33|20052.33|20132.55|20052.55|20131.82|20051.82|10
1731251100000|2024-11-10 15:05:00|20132.26|20052.26|20131.85|20051.85|20132.91|20052.91|20131.13|20051.13|10
1731251110000|2024-11-10 15:05:10|20131.76|20051.76|20131.85|20051.85|20132.92|20052.92|20131.74|20051.74|10
1731251120000|2024-11-10 15:05:20|20131.89|20051.89|20130.55|20050.55|20131.89|20051.89|20130.21|20050.21|10
1731251130000|2024-11-10 15:05:30|20129.92|20049.92|20126.26|20046.26|20131.8|20051.8|20126.26|20046.26|10
1731251140000|2024-11-10 15:05:40|20126.75|20046.75|20123.84|20043.84|20126.75|20046.75|20122.86|20042.86|10
1731251150000|2024-11-10 15:05:50|20124.75|20044.75|20123.44|20043.44|20125.83|20045.83|20123.44|20043.44|10
1731251160000|2024-11-10 15:06:00|20124.15|20044.15|20126.68|20046.68|20128.45|20048.45|20124.15|20044.15|10
1731251170000|2024-11-10 15:06:10|20125.24|20045.24|20125.49|20045.49|20125.53|20045.53|20124.32|20044.32|10
1731251180000|2024-11-10 15:06:20|20122.94|20042.94|20117.55|20037.55|20122.94|20042.94|20117.55|20037.55|10
1731251190000|2024-11-10 15:06:30|20117.59|20037.59|20118.34|20038.34|20118.34|20038.34|20116.79|20036.79|10
1731251200000|2024-11-10 15:06:40|20118.69|20038.69|20120.33|20040.33|20120.71|20040.71|20118.69|20038.69|10
1731251210000|2024-11-10 15:06:50|20120.38|20040.38|20114.02|20034.02|20120.38|20040.38|20114.02|20034.02|10
1731251220000|2024-11-10 15:07:00|20114.13|20034.13|20111.61|20031.61|20114.13|20034.13|20111.61|20031.61|10
1731251230000|2024-11-10 15:07:10|20110.99|20030.99|20110.93|20030.93|20110.99|20030.99|20108.23|20028.23|10
1731251240000|2024-11-10 15:07:20|20110.44|20030.44|20108.69|20028.69|20110.48|20030.48|20108.19|20028.19|10
1731251250000|2024-11-10 15:07:30|20109.65|20029.65|20112.74|20032.74|20113.06|20033.06|20109.38|20029.38|10
1731251260000|2024-11-10 15:07:40|20113.6|20033.6|20120.15|20040.15|20120.15|20040.15|20113.6|20033.6|10
1731251270000|2024-11-10 15:07:50|20120.69|20040.69|20123.68|20043.68|20124.03|20044.03|20120.69|20040.69|10
1731251280000|2024-11-10 15:08:00|20126.42|20046.42|20133.42|20053.42|20133.42|20053.42|20125.88|20045.88|10
1731251290000|2024-11-10 15:08:10|20133.33|20053.33|20137.66|20057.66|20138.21|20058.21|20133.33|20053.33|10
1731251300000|2024-11-10 15:08:20|20137.62|20057.62|20135.78|20055.78|20137.62|20057.62|20133.21|20053.21|10
1731251310000|2024-11-10 15:08:30|20135.86|20055.86|20136.69|20056.69|20137.49|20057.49|20135.86|20055.86|10
1731251320000|2024-11-10 15:08:40|20136.61|20056.61|20126.22|20046.22|20136.61|20056.61|20126.22|20046.22|10
1731251330000|2024-11-10 15:08:50|20126.44|20046.44|20129.1|20049.1|20129.1|20049.1|20126.38|20046.38|10
1731251340000|2024-11-10 15:09:00|20129.92|20049.92|20128.47|20048.47|20129.92|20049.92|20126.53|20046.53|10
1731251350000|2024-11-10 15:09:10|20128.5|20048.5|20131.24|20051.24|20132.37|20052.37|20128.47|20048.47|10
1731251360000|2024-11-10 15:09:20|20131.45|20051.45|20133.55|20053.55|20133.55|20053.55|20131.42|20051.42|10
1731251370000|2024-11-10 15:09:30|20134.08|20054.08|20133.58|20053.58|20134.51|20054.51|20133.4|20053.4|10
1731251380000|2024-11-10 15:09:40|20133.33|20053.33|20134.01|20054.01|20134.83|20054.83|20133.05|20053.05|10
1731251390000|2024-11-10 15:09:50|20134.91|20054.91|20132.26|20052.26|20134.91|20054.91|20132.26|20052.26|9
1731251400000|2024-11-10 15:10:00|20132.32|20052.32|20134.18|20054.18|20134.21|20054.21|20132.32|20052.32|9
1731251410000|2024-11-10 15:10:10|20134.34|20054.34|20135.52|20055.52|20135.52|20055.52|20132.84|20052.84|10
1731251420000|2024-11-10 15:10:20|20137.53|20057.53|20141.67|20061.67|20142.01|20062.01|20136.36|20056.36|10
1731251430000|2024-11-10 15:10:30|20142.03|20062.03|20146.92|20066.92|20146.92|20066.92|20142.03|20062.03|10
1731251440000|2024-11-10 15:10:40|20146.7|20066.7|20152.62|20072.62|20152.62|20072.62|20146.7|20066.7|10
1731251450000|2024-11-10 15:10:50|20152.93|20072.93|20155.38|20075.38|20155.45|20075.45|20152.93|20072.93|8
1731251460000|2024-11-10 15:11:00|20155.28|20075.28|20152.67|20072.67|20155.28|20075.28|20152.67|20072.67|10
1731251470000|2024-11-10 15:11:10|20151.46|20071.46|20150.4|20070.4|20151.53|20071.53|20149.96|20069.96|10
1731251480000|2024-11-10 15:11:20|20150.23|20070.23|20150.78|20070.78|20150.95|20070.95|20150.05|20070.05|10
1731251490000|2024-11-10 15:11:30|20151.61|20071.61|20155.27|20075.27|20155.8|20075.8|20151.61|20071.61|10
1731251500000|2024-11-10 15:11:40|20156.8|20076.8|20163.72|20083.72|20163.72|20083.72|20156.8|20076.8|10
1731251510000|2024-11-10 15:11:50|20164.94|20084.94|20168.84|20088.84|20168.84|20088.84|20164.73|20084.73|10
1731251520000|2024-11-10 15:12:00|20169.21|20089.21|20169.59|20089.59|20169.74|20089.74|20168.3|20088.3|10
1731251530000|2024-11-10 15:12:10|20169.82|20089.82|20177.38|20097.38|20177.38|20097.38|20169.82|20089.82|10
1731251540000|2024-11-10 15:12:20|20177.14|20097.14|20181.61|20101.61|20181.61|20101.61|20177.14|20097.14|10
1731251550000|2024-11-10 15:12:30|20183.59|20103.59|20185.35|20105.35|20185.35|20105.35|20183.41|20103.41|10
1731251560000|2024-11-10 15:12:40|20184.76|20104.76|20189.14|20109.14|20189.9|20109.9|20184.76|20104.76|10
1731251570000|2024-11-10 15:12:50|20188.37|20108.37|20190.18|20110.18|20190.95|20110.95|20188.37|20108.37|10
1731251580000|2024-11-10 15:13:00|20189.77|20109.77|20189.15|20109.15|20189.77|20109.77|20186.01|20106.01|10
1731251590000|2024-11-10 15:13:10|20189.47|20109.47|20189.59|20109.59|20189.59|20109.59|20187.62|20107.62|10
1731251600000|2024-11-10 15:13:20|20189.84|20109.84|20191.9|20111.9|20193.68|20113.68|20189.84|20109.84|10
1731251610000|2024-11-10 15:13:30|20192.58|20112.58|20195.95|20115.95|20195.95|20115.95|20192.58|20112.58|9
1731251620000|2024-11-10 15:13:40|20195.92|20115.92|20198.19|20118.19|20198.25|20118.25|20195.58|20115.58|10
1731251630000|2024-11-10 15:13:50|20198.29|20118.29|20196.4|20116.4|20198.29|20118.29|20196.4|20116.4|10
1731251640000|2024-11-10 15:14:00|20196.85|20116.85|20199.48|20119.48|20199.48|20119.48|20195.56|20115.56|10
1731251650000|2024-11-10 15:14:10|20200.41|20120.41|20206.2|20126.2|20206.2|20126.2|20200.41|20120.41|10
1731251660000|2024-11-10 15:14:20|20205.48|20125.48|20206.41|20126.41|20207.19|20127.19|20205.36|20125.36|10
1731251670000|2024-11-10 15:14:30|20206.69|20126.69|20206.35|20126.35|20206.98|20126.98|20204.94|20124.94|10
1731251680000|2024-11-10 15:14:40|20205.65|20125.65|20206.27|20126.27|20206.81|20126.81|20205.43|20125.43|10
1731251690000|2024-11-10 15:14:50|20206.12|20126.12|20209.83|20129.83|20209.83|20129.83|20206.12|20126.12|10
1731251700000|2024-11-10 15:15:00|20210.27|20130.27|20212.56|20132.56|20213.47|20133.47|20206.96|20126.96|10
1731251710000|2024-11-10 15:15:10|20212.12|20132.12|20201.26|20121.26|20212.12|20132.12|20201.26|20121.26|10
1731251720000|2024-11-10 15:15:20|20200.68|20120.68|20204.95|20124.95|20204.95|20124.95|20199.49|20119.49|10
1731251730000|2024-11-10 15:15:30|20205.31|20125.31|20205.9|20125.9|20205.9|20125.9|20203.72|20123.72|10
1731251740000|2024-11-10 15:15:40|20205.99|20125.99|20209.42|20129.42|20209.85|20129.85|20205.99|20125.99|10
1731251750000|2024-11-10 15:15:50|20211.11|20131.11|20213.61|20133.61|20213.61|20133.61|20211.11|20131.11|10
1731251760000|2024-11-10 15:16:00|20214.59|20134.59|20219.32|20139.32|20219.47|20139.47|20214.59|20134.59|10
1731251770000|2024-11-10 15:16:10|20218.51|20138.51|20222.5|20142.5|20222.55|20142.55|20218.51|20138.51|9
1731251780000|2024-11-10 15:16:20|20223.37|20143.37|20229.17|20149.17|20229.17|20149.17|20223.37|20143.37|10
1731251790000|2024-11-10 15:16:30|20230.1|20150.1|20232.44|20152.44|20233.02|20153.02|20230.1|20150.1|10
1731251800000|2024-11-10 15:16:40|20233.24|20153.24|20235.25|20155.25|20235.54|20155.54|20233.24|20153.24|10
1731251810000|2024-11-10 15:16:50|20234.99|20154.99|20236.62|20156.62|20236.68|20156.68|20234.96|20154.96|10
1731251820000|2024-11-10 15:17:00|20236.91|20156.91|20236.73|20156.73|20237.1|20157.1|20236.26|20156.26|10
1731251830000|2024-11-10 15:17:10|20236.27|20156.27|20229.89|20149.89|20237.58|20157.58|20229.89|20149.89|9
1731251840000|2024-11-10 15:17:20|20228.45|20148.45|20223.31|20143.31|20228.45|20148.45|20222.52|20142.52|10
1731251850000|2024-11-10 15:17:30|20223.62|20143.62|20217.85|20137.85|20223.69|20143.69|20217.28|20137.28|10
1731251860000|2024-11-10 15:17:40|20216.84|20136.84|20206.19|20126.19|20216.84|20136.84|20206.19|20126.19|10
1731251870000|2024-11-10 15:17:50|20205.04|20125.04|20196.08|20116.08|20205.04|20125.04|20196.08|20116.08|10
1731251880000|2024-11-10 15:18:00|20195.9|20115.9|20196.4|20116.4|20196.4|20116.4|20191.69|20111.69|10
1731251890000|2024-11-10 15:18:10|20195.32|20115.32|20196.89|20116.89|20197.11|20117.11|20194.02|20114.02|10
1731251900000|2024-11-10 15:18:20|20196.65|20116.65|20189.08|20109.08|20196.65|20116.65|20189.08|20109.08|10
1731251910000|2024-11-10 15:18:30|20188.38|20108.38|20172.44|20092.44|20188.38|20108.38|20172.44|20092.44|10
1731251920000|2024-11-10 15:18:40|20172.15|20092.15|20184.92|20104.92|20187.29|20107.29|20172.15|20092.15|10
1731251930000|2024-11-10 15:18:50|20185.52|20105.52|20195.97|20115.97|20195.97|20115.97|20185.52|20105.52|10
1731251940000|2024-11-10 15:19:00|20196.07|20116.07|20197.52|20117.52|20197.76|20117.76|20195.33|20115.33|10
1731251950000|2024-11-10 15:19:10|20196.95|20116.95|20191.84|20111.84|20196.95|20116.95|20191.84|20111.84|10
1731251960000|2024-11-10 15:19:20|20191.44|20111.44|20192.34|20112.34|20192.93|20112.93|20191.04|20111.04|10
1731251970000|2024-11-10 15:19:30|20192.46|20112.46|20196.76|20116.76|20196.76|20116.76|20192.46|20112.46|9
1731251980000|2024-11-10 15:19:40|20196.42|20116.42|20196.29|20116.29|20196.42|20116.42|20195.31|20115.31|10
1731251990000|2024-11-10 15:19:50|20195.83|20115.83|20196.88|20116.88|20197.66|20117.66|20195.31|20115.31|10
1731252000000|2024-11-10 15:20:00|20196.41|20116.41|20196.19|20116.19|20196.48|20116.48|20195.19|20115.19|10
1731252010000|2024-11-10 15:20:10|20196.09|20116.09|20200.06|20120.06|20200.97|20120.97|20196.09|20116.09|10
1731252020000|2024-11-10 15:20:20|20199.28|20119.28|20202.14|20122.14|20202.14|20122.14|20198.13|20118.13|10
1731252030000|2024-11-10 15:20:30|20201.98|20121.98|20205.36|20125.36|20205.93|20125.93|20201.98|20121.98|10
1731252040000|2024-11-10 15:20:40|20206.87|20126.87|20205.21|20125.21|20206.87|20126.87|20204.72|20124.72|10
1731252050000|2024-11-10 15:20:50|20204.97|20124.97|20208.41|20128.41|20208.41|20128.41|20204.97|20124.97|10
1731252060000|2024-11-10 15:21:00|20208.76|20128.76|20200.56|20120.56|20209.36|20129.36|20200.56|20120.56|10
1731252070000|2024-11-10 15:21:10|20198.42|20118.42|20201.9|20121.9|20201.9|20121.9|20196.42|20116.42|9
1731252080000|2024-11-10 15:21:20|20202.44|20122.44|20202.61|20122.61|20203.49|20123.49|20202.44|20122.44|10
1731252090000|2024-11-10 15:21:30|20203.17|20123.17|20211.37|20131.37|20211.37|20131.37|20203.17|20123.17|10
1731252100000|2024-11-10 15:21:40|20211.59|20131.59|20210.32|20130.32|20211.7|20131.7|20209.97|20129.97|10
1731252110000|2024-11-10 15:21:50|20210.58|20130.58|20213.8|20133.8|20213.8|20133.8|20210.46|20130.46|10
1731252120000|2024-11-10 15:22:00|20213.6|20133.6|20208.8|20128.8|20214.28|20134.28|20206.86|20126.86|10
1731252130000|2024-11-10 15:22:10|20209.6|20129.6|20210.6|20130.6|20213.89|20133.89|20209.19|20129.19|10
1731252140000|2024-11-10 15:22:20|20210.36|20130.36|20214.96|20134.96|20214.96|20134.96|20207.85|20127.85|10
1731252150000|2024-11-10 15:22:30|20214.32|20134.32|20210.41|20130.41|20215.21|20135.21|20210.41|20130.41|10
1731252160000|2024-11-10 15:22:40|20209.68|20129.68|20209.05|20129.05|20209.68|20129.68|20208|20128|10
1731252170000|2024-11-10 15:22:50|20210.29|20130.29|20205.18|20125.18|20210.29|20130.29|20204.85|20124.85|10
1731252180000|2024-11-10 15:23:00|20204.7|20124.7|20202.05|20122.05|20204.7|20124.7|20201.52|20121.52|10
1731252190000|2024-11-10 15:23:10|20202.4|20122.4|20199.84|20119.84|20202.71|20122.71|20199.71|20119.71|10
1731252200000|2024-11-10 15:23:20|20200.03|20120.03|20200.76|20120.76|20201.14|20121.14|20199.72|20119.72|10
1731252210000|2024-11-10 15:23:30|20200.07|20120.07|20196.32|20116.32|20201.44|20121.44|20195.77|20115.77|10
1731252220000|2024-11-10 15:23:40|20196.71|20116.71|20192.75|20112.75|20196.74|20116.74|20192.75|20112.75|10
1731252230000|2024-11-10 15:23:50|20193.28|20113.28|20193.73|20113.73|20193.85|20113.85|20192.66|20112.66|10
1731252240000|2024-11-10 15:24:00|20193.68|20113.68|20197.88|20117.88|20197.88|20117.88|20192.65|20112.65|10
1731252250000|2024-11-10 15:24:10|20197.32|20117.32|20193.37|20113.37|20198.67|20118.67|20193.37|20113.37|10
1731252260000|2024-11-10 15:24:20|20192.46|20112.46|20190.16|20110.16|20192.46|20112.46|20189.2|20109.2|10
1731252270000|2024-11-10 15:24:30|20189.37|20109.37|20188.47|20108.47|20192.93|20112.93|20188.47|20108.47|10
1731252280000|2024-11-10 15:24:40|20188.03|20108.03|20183.59|20103.59|20188.03|20108.03|20183.37|20103.37|10
1731252290000|2024-11-10 15:24:50|20184|20104|20177.48|20097.48|20184.39|20104.39|20177.48|20097.48|10
1731252300000|2024-11-10 15:25:00|20175.68|20095.68|20173.9|20093.9|20175.68|20095.68|20173.34|20093.34|10
1731252310000|2024-11-10 15:25:10|20173.55|20093.55|20168.33|20088.33|20173.55|20093.55|20168.33|20088.33|10
1731252320000|2024-11-10 15:25:20|20167.68|20087.68|20163.1|20083.1|20167.68|20087.68|20160.87|20080.87|10
1731252330000|2024-11-10 15:25:30|20163|20083|20161.09|20081.09|20163.12|20083.12|20160.94|20080.94|10
1731252340000|2024-11-10 15:25:40|20160.71|20080.71|20152|20072|20160.71|20080.71|20151.9|20071.9|10
1731252350000|2024-11-10 15:25:50|20152.48|20072.48|20155.31|20075.31|20155.7|20075.7|20152.48|20072.48|10
1731252360000|2024-11-10 15:26:00|20154.87|20074.87|20153.7|20073.7|20157.13|20077.13|20153.7|20073.7|10
1731252370000|2024-11-10 15:26:10|20153.63|20073.63|20152.65|20072.65|20154.3|20074.3|20152.47|20072.47|10
1731252380000|2024-11-10 15:26:20|20152.37|20072.37|20157.52|20077.52|20157.83|20077.83|20152.37|20072.37|10
1731252390000|2024-11-10 15:26:30|20156.14|20076.14|20163.62|20083.62|20163.62|20083.62|20156.14|20076.14|10
1731252400000|2024-11-10 15:26:40|20164.85|20084.85|20165.63|20085.63|20165.63|20085.63|20163.58|20083.58|9
1731252410000|2024-11-10 15:26:50|20165.58|20085.58|20165.43|20085.43|20166.5|20086.5|20164.54|20084.54|10
1731252420000|2024-11-10 15:27:00|20165.96|20085.96|20169.03|20089.03|20169.03|20089.03|20165.96|20085.96|10
1731252430000|2024-11-10 15:27:10|20168.97|20088.97|20182.11|20102.11|20182.11|20102.11|20168.97|20088.97|10
1731252440000|2024-11-10 15:27:20|20181.76|20101.76|20182.07|20102.07|20185.47|20105.47|20181.76|20101.76|10
1731252450000|2024-11-10 15:27:30|20181.8|20101.8|20182.29|20102.29|20183.85|20103.85|20181.8|20101.8|10
1731252460000|2024-11-10 15:27:40|20182|20102|20183.23|20103.23|20183.57|20103.57|20181.95|20101.95|10
1731252470000|2024-11-10 15:27:50|20182.91|20102.91|20182.07|20102.07|20183.85|20103.85|20181.91|20101.91|10
1731252480000|2024-11-10 15:28:00|20181.74|20101.74|20183.02|20103.02|20183.75|20103.75|20181.44|20101.44|10
1731252490000|2024-11-10 15:28:10|20182.44|20102.44|20187.33|20107.33|20187.33|20107.33|20182.44|20102.44|10
1731252500000|2024-11-10 15:28:20|20187.22|20107.22|20190.76|20110.76|20190.76|20110.76|20186.26|20106.26|10
1731252510000|2024-11-10 15:28:30|20190.65|20110.65|20187.32|20107.32|20190.65|20110.65|20186.64|20106.64|10
1731252520000|2024-11-10 15:28:40|20187.45|20107.45|20186.84|20106.84|20188.98|20108.98|20186.15|20106.15|10
1731252530000|2024-11-10 15:28:50|20187.72|20107.72|20186.93|20106.93|20188.16|20108.16|20186.93|20106.93|10
1731252540000|2024-11-10 15:29:00|20186.5|20106.5|20183.95|20103.95|20186.5|20106.5|20183.71|20103.71|10
1731252550000|2024-11-10 15:29:10|20184.01|20104.01|20185.87|20105.87|20185.87|20105.87|20184.01|20104.01|9
1731252560000|2024-11-10 15:29:20|20185.82|20105.82|20191.36|20111.36|20191.36|20111.36|20185.79|20105.79|10
1731252570000|2024-11-10 15:29:30|20192.27|20112.27|20196.07|20116.07|20197.61|20117.61|20192.27|20112.27|10
1731252580000|2024-11-10 15:29:40|20196.14|20116.14|20194.4|20114.4|20196.14|20116.14|20193.82|20113.82|10
1731252590000|2024-11-10 15:29:50|20194.63|20114.63|20192.99|20112.99|20196.88|20116.88|20192.99|20112.99|9
1731252600000|2024-11-10 15:30:00|20192.45|20112.45|20192.05|20112.05|20192.48|20112.48|20189.43|20109.43|10
1731252610000|2024-11-10 15:30:10|20192.5|20112.5|20197.61|20117.61|20197.61|20117.61|20192.5|20112.5|10
1731252620000|2024-11-10 15:30:20|20198.33|20118.33|20203.51|20123.51|20203.68|20123.68|20198.24|20118.24|10
1731252630000|2024-11-10 15:30:30|20204.26|20124.26|20200.63|20120.63|20204.38|20124.38|20199.8|20119.8|10
1731252640000|2024-11-10 15:30:40|20200.88|20120.88|20209.58|20129.58|20210.21|20130.21|20200.88|20120.88|10
1731252650000|2024-11-10 15:30:50|20211.02|20131.02|20214.83|20134.83|20214.83|20134.83|20209.28|20129.28|10
1731252660000|2024-11-10 15:31:00|20214.78|20134.78|20224.02|20144.02|20224.02|20144.02|20214.78|20134.78|10
1731252670000|2024-11-10 15:31:10|20223.54|20143.54|20221.1|20141.1|20224.16|20144.16|20221.1|20141.1|10
1731252680000|2024-11-10 15:31:20|20220.76|20140.76|20221.68|20141.68|20222.41|20142.41|20220.22|20140.22|10
1731252690000|2024-11-10 15:31:30|20222.16|20142.16|20224.39|20144.39|20224.48|20144.48|20222.16|20142.16|10
1731252700000|2024-11-10 15:31:40|20224.49|20144.49|20225.65|20145.65|20226.13|20146.13|20224.49|20144.49|10
1731252710000|2024-11-10 15:31:50|20224.54|20144.54|20224.73|20144.73|20225.5|20145.5|20222.85|20142.85|10
1731252720000|2024-11-10 15:32:00|20223.7|20143.7|20221.7|20141.7|20223.7|20143.7|20220.91|20140.91|10
1731252730000|2024-11-10 15:32:10|20223.64|20143.64|20222.73|20142.73|20225.12|20145.12|20222.02|20142.02|10
1731252740000|2024-11-10 15:32:20|20223.85|20143.85|20222.58|20142.58|20225.2|20145.2|20222.45|20142.45|10
1731252750000|2024-11-10 15:32:30|20222.83|20142.83|20218.87|20138.87|20222.83|20142.83|20218.87|20138.87|10
1731252760000|2024-11-10 15:32:40|20218.78|20138.78|20217.71|20137.71|20219.43|20139.43|20217.71|20137.71|10
1731252770000|2024-11-10 15:32:50|20217.92|20137.92|20218.57|20138.57|20218.7|20138.7|20217.37|20137.37|10
1731252780000|2024-11-10 15:33:00|20218.49|20138.49|20228.65|20148.65|20228.65|20148.65|20218.08|20138.08|10
1731252790000|2024-11-10 15:33:10|20227.06|20147.06|20228.15|20148.15|20228.15|20148.15|20226.18|20146.18|10
1731252800000|2024-11-10 15:33:20|20226.53|20146.53|20225.56|20145.56|20226.53|20146.53|20224.57|20144.57|10
1731252810000|2024-11-10 15:33:30|20224.96|20144.96|20233.57|20153.57|20233.94|20153.94|20224.72|20144.72|9
1731252820000|2024-11-10 15:33:40|20233.39|20153.39|20235.32|20155.32|20235.36|20155.36|20233.01|20153.01|10
1731252830000|2024-11-10 15:33:50|20235.4|20155.4|20231.12|20151.12|20235.4|20155.4|20229.47|20149.47|10
1731252840000|2024-11-10 15:34:00|20230.08|20150.08|20229.97|20149.97|20230.08|20150.08|20228.67|20148.67|10
1731252850000|2024-11-10 15:34:10|20229.03|20149.03|20225.96|20145.96|20229.03|20149.03|20225.7|20145.7|10
1731252860000|2024-11-10 15:34:20|20226.08|20146.08|20227.73|20147.73|20227.97|20147.97|20225.53|20145.53|10
1731252870000|2024-11-10 15:34:30|20229.17|20149.17|20230.64|20150.64|20233.55|20153.55|20229.17|20149.17|10
1731252880000|2024-11-10 15:34:40|20229.55|20149.55|20231.05|20151.05|20233.34|20153.34|20227.29|20147.29|10
1731252890000|2024-11-10 15:34:50|20229.36|20149.36|20228.21|20148.21|20229.36|20149.36|20227.79|20147.79|10
1731252900000|2024-11-10 15:35:00|20228.45|20148.45|20230.48|20150.48|20230.48|20150.48|20228.27|20148.27|10
1731252910000|2024-11-10 15:35:10|20230.52|20150.52|20228.99|20148.99|20230.52|20150.52|20228.42|20148.42|10
1731252920000|2024-11-10 15:35:20|20229.09|20149.09|20225.79|20145.79|20229.31|20149.31|20225.79|20145.79|9
1731252930000|2024-11-10 15:35:30|20224.04|20144.04|20231.86|20151.86|20231.86|20151.86|20224.04|20144.04|10
1731252940000|2024-11-10 15:35:40|20231.44|20151.44|20246.66|20166.66|20246.66|20166.66|20231.44|20151.44|10
1731252950000|2024-11-10 15:35:50|20247.86|20167.86|20249.82|20169.82|20249.89|20169.89|20247.62|20167.62|10
1731252960000|2024-11-10 15:36:00|20249.74|20169.74|20248.32|20168.32|20249.82|20169.82|20248.32|20168.32|10
1731252970000|2024-11-10 15:36:10|20247.41|20167.41|20244.45|20164.45|20247.41|20167.41|20243.89|20163.89|10
1731252980000|2024-11-10 15:36:20|20242.88|20162.88|20238.14|20158.14|20242.88|20162.88|20238.14|20158.14|10
1731252990000|2024-11-10 15:36:30|20236.1|20156.1|20229.46|20149.46|20236.1|20156.1|20227.8|20147.8|10
1731253000000|2024-11-10 15:36:40|20229.59|20149.59|20232.14|20152.14|20232.14|20152.14|20229.59|20149.59|9
1731253010000|2024-11-10 15:36:50|20232.22|20152.22|20231.2|20151.2|20234.15|20154.15|20230.76|20150.76|10
1731253020000|2024-11-10 15:37:00|20232.74|20152.74|20235.64|20155.64|20235.64|20155.64|20232.46|20152.46|10
1731253030000|2024-11-10 15:37:10|20236.03|20156.03|20244.1|20164.1|20244.1|20164.1|20234.79|20154.79|10
1731253040000|2024-11-10 15:37:20|20245.77|20165.77|20247.55|20167.55|20247.95|20167.95|20245.39|20165.39|10
1731253050000|2024-11-10 15:37:30|20247.79|20167.79|20254.44|20174.44|20254.44|20174.44|20247.79|20167.79|10
1731253060000|2024-11-10 15:37:40|20254.43|20174.43|20254.72|20174.72|20254.82|20174.82|20254.08|20174.08|10
1731253070000|2024-11-10 15:37:50|20254.36|20174.36|20255.79|20175.79|20257.7|20177.7|20254.36|20174.36|10
1731253080000|2024-11-10 15:38:00|20255.47|20175.47|20251.98|20171.98|20255.47|20175.47|20251.86|20171.86|10
1731253090000|2024-11-10 15:38:10|20252.12|20172.12|20252.34|20172.34|20253.44|20173.44|20251.86|20171.86|10
1731253100000|2024-11-10 15:38:20|20252.8|20172.8|20253.04|20173.04|20253.04|20173.04|20250.88|20170.88|10
1731253110000|2024-11-10 15:38:30|20252.48|20172.48|20263.97|20183.97|20263.97|20183.97|20251.85|20171.85|10
1731253120000|2024-11-10 15:38:40|20263.13|20183.13|20250.45|20170.45|20263.57|20183.57|20250.41|20170.41|10
1731253130000|2024-11-10 15:38:50|20250.93|20170.93|20244.99|20164.99|20250.96|20170.96|20242.13|20162.13|10
1731253140000|2024-11-10 15:39:00|20249.34|20169.34|20256.85|20176.85|20256.85|20176.85|20249.34|20169.34|10
1731253150000|2024-11-10 15:39:10|20258.43|20178.43|20263.48|20183.48|20263.48|20183.48|20258.36|20178.36|10
1731253160000|2024-11-10 15:39:20|20264.29|20184.29|20267.2|20187.2|20267.41|20187.41|20264.29|20184.29|10
1731253170000|2024-11-10 15:39:30|20266.8|20186.8|20268.82|20188.82|20268.82|20188.82|20266.8|20186.8|10
1731253180000|2024-11-10 15:39:40|20268.6|20188.6|20266.85|20186.85|20269.37|20189.37|20266.7|20186.7|10
1731253190000|2024-11-10 15:39:50|20265.39|20185.39|20264.35|20184.35|20266.04|20186.04|20264.35|20184.35|10
1731253200000|2024-11-10 15:40:00|20265.57|20185.57|20283|20203|20283|20203|20265.57|20185.57|10
1731253210000|2024-11-10 15:40:10|20280.41|20200.41|20277.02|20197.02|20280.41|20200.41|20276.66|20196.66|10
1731253220000|2024-11-10 15:40:20|20277.63|20197.63|20284.8|20204.8|20284.8|20204.8|20277.63|20197.63|10
1731253230000|2024-11-10 15:40:30|20285.07|20205.07|20286.42|20206.42|20286.61|20206.61|20284.11|20204.11|10
1731253240000|2024-11-10 15:40:40|20287.04|20207.04|20287.85|20207.85|20288.75|20208.75|20287.04|20207.04|10
1731253250000|2024-11-10 15:40:50|20287.09|20207.09|20290.43|20210.43|20290.93|20210.93|20286.86|20206.86|9
1731253260000|2024-11-10 15:41:00|20288.67|20208.67|20292.37|20212.37|20292.37|20212.37|20286.26|20206.26|10
1731253270000|2024-11-10 15:41:10|20292.7|20212.7|20292.73|20212.73|20293.81|20213.81|20291.24|20211.24|10
1731253280000|2024-11-10 15:41:20|20291.88|20211.88|20292.46|20212.46|20293.62|20213.62|20291.39|20211.39|10
1731253290000|2024-11-10 15:41:30|20292.79|20212.79|20295.67|20215.67|20295.67|20215.67|20292.34|20212.34|10
1731253300000|2024-11-10 15:41:40|20295.54|20215.54|20296.87|20216.87|20297|20217|20295.54|20215.54|10
1731253310000|2024-11-10 15:41:50|20296.84|20216.84|20299.06|20219.06|20299.33|20219.33|20296.84|20216.84|10
1731253320000|2024-11-10 15:42:00|20299.12|20219.12|20298.24|20218.24|20299.59|20219.59|20298.24|20218.24|10
1731253330000|2024-11-10 15:42:10|20298.41|20218.41|20299.94|20219.94|20299.94|20219.94|20298.41|20218.41|10
1731253340000|2024-11-10 15:42:20|20301.19|20221.19|20297.44|20217.44|20302.26|20222.26|20297.44|20217.44|10
1731253350000|2024-11-10 15:42:30|20297.66|20217.66|20301.85|20221.85|20302.04|20222.04|20297.66|20217.66|10
1731253360000|2024-11-10 15:42:40|20301.69|20221.69|20295.86|20215.86|20301.69|20221.69|20295.86|20215.86|10
1731253370000|2024-11-10 15:42:50|20296.16|20216.16|20293.14|20213.14|20296.35|20216.35|20293.14|20213.14|10
1731253380000|2024-11-10 15:43:00|20292.5|20212.5|20289.11|20209.11|20294.13|20214.13|20289.11|20209.11|10
1731253390000|2024-11-10 15:43:10|20288.13|20208.13|20281.75|20201.75|20289.28|20209.28|20281.75|20201.75|10
1731253400000|2024-11-10 15:43:20|20281.6|20201.6|20278.91|20198.91|20281.6|20201.6|20278.91|20198.91|10
1731253410000|2024-11-10 15:43:30|20278.44|20198.44|20279.7|20199.7|20279.7|20199.7|20277.71|20197.71|10
1731253420000|2024-11-10 15:43:40|20279.68|20199.68|20279.9|20199.9|20279.9|20199.9|20277.52|20197.52|10
1731253430000|2024-11-10 15:43:50|20280.11|20200.11|20278.2|20198.2|20281.45|20201.45|20278.2|20198.2|10
1731253440000|2024-11-10 15:44:00|20278.49|20198.49|20276.89|20196.89|20279.42|20199.42|20276.89|20196.89|10
1731253450000|2024-11-10 15:44:10|20276.95|20196.95|20270.82|20190.82|20277.5|20197.5|20270.82|20190.82|9
1731253460000|2024-11-10 15:44:20|20270.08|20190.08|20265.09|20185.09|20270.08|20190.08|20265.09|20185.09|10
1731253470000|2024-11-10 15:44:30|20265.25|20185.25|20262.65|20182.65|20265.25|20185.25|20261.51|20181.51|10
1731253480000|2024-11-10 15:44:40|20262.32|20182.32|20261.82|20181.82|20262.32|20182.32|20261.2|20181.2|10
1731253490000|2024-11-10 15:44:50|20260.68|20180.68|20265.01|20185.01|20265.01|20185.01|20258.68|20178.68|10
1731253500000|2024-11-10 15:45:00|20264.52|20184.52|20272.7|20192.7|20272.7|20192.7|20263.63|20183.63|10
1731253510000|2024-11-10 15:45:10|20272.24|20192.24|20274.96|20194.96|20274.96|20194.96|20272.24|20192.24|10
1731253520000|2024-11-10 15:45:20|20276.14|20196.14|20280.66|20200.66|20280.73|20200.73|20275.94|20195.94|10
1731253530000|2024-11-10 15:45:30|20281.21|20201.21|20286.4|20206.4|20286.4|20206.4|20281.21|20201.21|10
1731253540000|2024-11-10 15:45:40|20285.25|20205.25|20290.54|20210.54|20290.54|20210.54|20284.81|20204.81|10
1731253550000|2024-11-10 15:45:50|20290.22|20210.22|20289.8|20209.8|20290.22|20210.22|20287.74|20207.74|10
1731253560000|2024-11-10 15:46:00|20289.87|20209.87|20290.87|20210.87|20293.74|20213.74|20289.87|20209.87|10
1731253570000|2024-11-10 15:46:10|20290.63|20210.63|20285.95|20205.95|20290.63|20210.63|20285.95|20205.95|10
1731253580000|2024-11-10 15:46:20|20286.9|20206.9|20293.77|20213.77|20293.77|20213.77|20286.48|20206.48|10
1731253590000|2024-11-10 15:46:30|20294.07|20214.07|20293.21|20213.21|20294.07|20214.07|20292.39|20212.39|10
1731253600000|2024-11-10 15:46:40|20292.87|20212.87|20298.02|20218.02|20298.02|20218.02|20292.76|20212.76|10
1731253610000|2024-11-10 15:46:50|20297.35|20217.35|20304.58|20224.58|20305.69|20225.69|20297.35|20217.35|10
1731253620000|2024-11-10 15:47:00|20305.68|20225.68|20302.49|20222.49|20305.68|20225.68|20302.49|20222.49|10
1731253630000|2024-11-10 15:47:10|20302.51|20222.51|20305.09|20225.09|20305.37|20225.37|20302.51|20222.51|10
1731253640000|2024-11-10 15:47:20|20305.58|20225.58|20307.58|20227.58|20308.17|20228.17|20305.58|20225.58|10
1731253650000|2024-11-10 15:47:30|20307.46|20227.46|20309.9|20229.9|20312.21|20232.21|20307.46|20227.46|10
1731253660000|2024-11-10 15:47:40|20312.1|20232.1|20311.7|20231.7|20314.29|20234.29|20311.7|20231.7|10
1731253670000|2024-11-10 15:47:50|20311.91|20231.91|20315.18|20235.18|20315.18|20235.18|20311.91|20231.91|10
1731253680000|2024-11-10 15:48:00|20315.73|20235.73|20316.6|20236.6|20317.38|20237.38|20315.73|20235.73|10
1731253690000|2024-11-10 15:48:10|20316.56|20236.56|20321.11|20241.11|20321.11|20241.11|20316.14|20236.14|10
1731253700000|2024-11-10 15:48:20|20321.68|20241.68|20321.68|20241.68|20322.88|20242.88|20319.31|20239.31|10
1731253710000|2024-11-10 15:48:30|20320.74|20240.74|20318.93|20238.93|20321.34|20241.34|20317.32|20237.32|10
1731253720000|2024-11-10 15:48:40|20318.71|20238.71|20320.99|20240.99|20321.05|20241.05|20318.56|20238.56|10
1731253730000|2024-11-10 15:48:50|20321.15|20241.15|20319.67|20239.67|20322.03|20242.03|20319.67|20239.67|10
1731253740000|2024-11-10 15:49:00|20320.93|20240.93|20319.83|20239.83|20322.41|20242.41|20319.83|20239.83|10
1731253750000|2024-11-10 15:49:10|20318.58|20238.58|20313.59|20233.59|20318.58|20238.58|20313.59|20233.59|10
1731253760000|2024-11-10 15:49:20|20314.02|20234.02|20314.87|20234.87|20314.89|20234.89|20313.93|20233.93|10
1731253770000|2024-11-10 15:49:30|20314.72|20234.72|20316.58|20236.58|20316.58|20236.58|20313.8|20233.8|9
1731253780000|2024-11-10 15:49:40|20316.44|20236.44|20321.03|20241.03|20321.03|20241.03|20316.44|20236.44|10
1731253790000|2024-11-10 15:49:50|20320.68|20240.68|20323.49|20243.49|20323.49|20243.49|20318.6|20238.6|10
1731253800000|2024-11-10 15:50:00|20323.38|20243.38|20320.35|20240.35|20324.52|20244.52|20320.35|20240.35|10
1731253810000|2024-11-10 15:50:10|20318.52|20238.52|20310.38|20230.38|20318.52|20238.52|20310.38|20230.38|10
1731253820000|2024-11-10 15:50:20|20310.71|20230.71|20307.72|20227.72|20310.71|20230.71|20306.83|20226.83|10
1731253830000|2024-11-10 15:50:30|20307.93|20227.93|20311.31|20231.31|20311.31|20231.31|20306.21|20226.21|10
1731253840000|2024-11-10 15:50:40|20314.23|20234.23|20316.92|20236.92|20316.92|20236.92|20311.98|20231.98|10
1731253850000|2024-11-10 15:50:50|20317.18|20237.18|20318.46|20238.46|20319.37|20239.37|20317.18|20237.18|9
1731253860000|2024-11-10 15:51:00|20318.92|20238.92|20319.32|20239.32|20319.7|20239.7|20317.48|20237.48|10
1731253870000|2024-11-10 15:51:10|20316.49|20236.49|20311.52|20231.52|20316.49|20236.49|20311.52|20231.52|10
1731253880000|2024-11-10 15:51:20|20311.81|20231.81|20306.53|20226.53|20312.04|20232.04|20306.53|20226.53|10
1731253890000|2024-11-10 15:51:30|20306.4|20226.4|20305.98|20225.98|20306.99|20226.99|20305.98|20225.98|10
1731253900000|2024-11-10 15:51:40|20306.34|20226.34|20308.1|20228.1|20308.22|20228.22|20306.34|20226.34|10
1731253910000|2024-11-10 15:51:50|20308.15|20228.15|20308.41|20228.41|20310.74|20230.74|20308.15|20228.15|10
1731253920000|2024-11-10 15:52:00|20307.21|20227.21|20303.41|20223.41|20307.21|20227.21|20303.41|20223.41|10
1731253930000|2024-11-10 15:52:10|20303.29|20223.29|20301.52|20221.52|20303.91|20223.91|20301.52|20221.52|10
1731253940000|2024-11-10 15:52:20|20301.36|20221.36|20297.6|20217.6|20301.36|20221.36|20297.6|20217.6|10
1731253950000|2024-11-10 15:52:30|20298.07|20218.07|20301.67|20221.67|20301.83|20221.83|20298.07|20218.07|10
1731253960000|2024-11-10 15:52:40|20303.11|20223.11|20304.37|20224.37|20304.37|20224.37|20302.82|20222.82|10
1731253970000|2024-11-10 15:52:50|20305.07|20225.07|20310.1|20230.1|20310.53|20230.53|20305.07|20225.07|10
1731253980000|2024-11-10 15:53:00|20310.29|20230.29|20310.48|20230.48|20312.12|20232.12|20310.29|20230.29|10
1731253990000|2024-11-10 15:53:10|20310.61|20230.61|20310.04|20230.04|20310.87|20230.87|20309.32|20229.32|10
1731254000000|2024-11-10 15:53:20|20310.01|20230.01|20309.1|20229.1|20311.25|20231.25|20309.1|20229.1|10
1731254010000|2024-11-10 15:53:30|20307.03|20227.03|20308.75|20228.75|20309.88|20229.88|20307.03|20227.03|10
1731254020000|2024-11-10 15:53:40|20307.81|20227.81|20307.54|20227.54|20308.36|20228.36|20307.51|20227.51|9
1731254030000|2024-11-10 15:53:50|20307.28|20227.28|20305.23|20225.23|20307.29|20227.29|20305.23|20225.23|10
1731254040000|2024-11-10 15:54:00|20304.55|20224.55|20296.44|20216.44|20304.55|20224.55|20296.44|20216.44|10
1731254050000|2024-11-10 15:54:10|20295.17|20215.17|20295.54|20215.54|20295.54|20215.54|20294.08|20214.08|10
1731254060000|2024-11-10 15:54:20|20296.06|20216.06|20297.89|20217.89|20298.89|20218.89|20296.06|20216.06|10
1731254070000|2024-11-10 15:54:30|20297.57|20217.57|20297.32|20217.32|20299.23|20219.23|20296.98|20216.98|10
1731254080000|2024-11-10 15:54:40|20296.95|20216.95|20296.71|20216.71|20297.54|20217.54|20296.71|20216.71|10
1731254090000|2024-11-10 15:54:50|20296.76|20216.76|20296.48|20216.48|20297.37|20217.37|20296.11|20216.11|10
1731254100000|2024-11-10 15:55:00|20297.76|20217.76|20297.1|20217.1|20299.68|20219.68|20295.6|20215.6|10
1731254110000|2024-11-10 15:55:10|20296.99|20216.99|20295.85|20215.85|20296.99|20216.99|20292.2|20212.2|10
1731254120000|2024-11-10 15:55:20|20296.06|20216.06|20300.93|20220.93|20300.93|20220.93|20296.06|20216.06|10
1731254130000|2024-11-10 15:55:30|20301.54|20221.54|20307.39|20227.39|20307.39|20227.39|20301.54|20221.54|10
1731254140000|2024-11-10 15:55:40|20307.59|20227.59|20307.34|20227.34|20309.63|20229.63|20307.34|20227.34|10
1731254150000|2024-11-10 15:55:50|20307.12|20227.12|20299.83|20219.83|20307.35|20227.35|20299.83|20219.83|10
1731254160000|2024-11-10 15:56:00|20299.37|20219.37|20305.05|20225.05|20305.05|20225.05|20299.3|20219.3|9
1731254170000|2024-11-10 15:56:10|20305.36|20225.36|20311.99|20231.99|20311.99|20231.99|20305.36|20225.36|10
1731254180000|2024-11-10 15:56:20|20313.84|20233.84|20316.43|20236.43|20317.06|20237.06|20313.83|20233.83|10
1731254190000|2024-11-10 15:56:30|20317.14|20237.14|20314.11|20234.11|20318.07|20238.07|20314.11|20234.11|9
1731254200000|2024-11-10 15:56:40|20314.37|20234.37|20309.64|20229.64|20314.37|20234.37|20309.59|20229.59|9
1731254210000|2024-11-10 15:56:50|20309.54|20229.54|20309.29|20229.29|20309.56|20229.56|20307.66|20227.66|10
1731254220000|2024-11-10 15:57:00|20310.26|20230.26|20312.44|20232.44|20312.44|20232.44|20309.88|20229.88|10
1731254230000|2024-11-10 15:57:10|20313.96|20233.96|20310.83|20230.83|20313.96|20233.96|20310.75|20230.75|10
1731254240000|2024-11-10 15:57:20|20310.91|20230.91|20315.91|20235.91|20315.91|20235.91|20310.91|20230.91|10
1731254250000|2024-11-10 15:57:30|20316.42|20236.42|20320.91|20240.91|20320.91|20240.91|20316.42|20236.42|10
1731254260000|2024-11-10 15:57:40|20321.49|20241.49|20325.61|20245.61|20326.65|20246.65|20321.49|20241.49|10
1731254270000|2024-11-10 15:57:50|20325.83|20245.83|20326.4|20246.4|20326.55|20246.55|20325.44|20245.44|10
1731254280000|2024-11-10 15:58:00|20326.57|20246.57|20330.08|20250.08|20330.08|20250.08|20325.75|20245.75|10
1731254290000|2024-11-10 15:58:10|20330.24|20250.24|20332.53|20252.53|20333.04|20253.04|20328.82|20248.82|9
1731254300000|2024-11-10 15:58:20|20332.68|20252.68|20336.83|20256.83|20336.83|20256.83|20332.68|20252.68|10
1731254310000|2024-11-10 15:58:30|20336.81|20256.81|20336.5|20256.5|20338.22|20258.22|20336.5|20256.5|10
1731254320000|2024-11-10 15:58:40|20335.94|20255.94|20333.42|20253.42|20335.94|20255.94|20332.95|20252.95|10
1731254330000|2024-11-10 15:58:50|20333.21|20253.21|20328.54|20248.54|20333.21|20253.21|20328.54|20248.54|10
1731254340000|2024-11-10 15:59:00|20328.25|20248.25|20327.15|20247.15|20330.09|20250.09|20327.15|20247.15|10
1731254350000|2024-11-10 15:59:10|20327.42|20247.42|20329.07|20249.07|20329.73|20249.73|20326.79|20246.79|10
1731254360000|2024-11-10 15:59:20|20329.42|20249.42|20329.57|20249.57|20331.23|20251.23|20329.33|20249.33|10
1731254370000|2024-11-10 15:59:30|20329.89|20249.89|20330.14|20250.14|20330.14|20250.14|20329.4|20249.4|10
1731254380000|2024-11-10 15:59:40|20330.06|20250.06|20330.5|20250.5|20330.6|20250.6|20330.06|20250.06|10
1731254390000|2024-11-10 15:59:50|20330.81|20250.81|20329.77|20249.77|20332.27|20252.27|20329.31|20249.31|10
1731254400000|2024-11-10 16:00:00|20329.86|20249.86|20329.3|20249.3|20330.91|20250.91|20329.3|20249.3|9
1731254410000|2024-11-10 16:00:10|20329.28|20249.28|20333.92|20253.92|20333.92|20253.92|20328.28|20248.28|10
1731254420000|2024-11-10 16:00:20|20332.85|20252.85|20332.3|20252.3|20333.31|20253.31|20330.51|20250.51|10
1731254430000|2024-11-10 16:00:30|20332.32|20252.32|20339|20259|20339|20259|20332.32|20252.32|10
1731254440000|2024-11-10 16:00:40|20338.99|20258.99|20343.01|20263.01|20343.01|20263.01|20338.99|20258.99|10
1731254450000|2024-11-10 16:00:50|20343.72|20263.72|20345.13|20265.13|20345.13|20265.13|20343.7|20263.7|10
1731254460000|2024-11-10 16:01:00|20345.4|20265.4|20344.6|20264.6|20345.99|20265.99|20344.27|20264.27|10
1731254470000|2024-11-10 16:01:10|20344.57|20264.57|20344.93|20264.93|20345.23|20265.23|20344.41|20264.41|10
1731254480000|2024-11-10 16:01:20|20345.48|20265.48|20346.94|20266.94|20347.36|20267.36|20345.48|20265.48|10
1731254490000|2024-11-10 16:01:30|20347.29|20267.29|20352.77|20272.77|20352.77|20272.77|20347.29|20267.29|10
1731254500000|2024-11-10 16:01:40|20352.18|20272.18|20354.33|20274.33|20354.37|20274.37|20352.18|20272.18|10
1731254510000|2024-11-10 16:01:50|20354.06|20274.06|20355.16|20275.16|20355.72|20275.72|20352.95|20272.95|10
1731254520000|2024-11-10 16:02:00|20354.93|20274.93|20342.87|20262.87|20354.93|20274.93|20342.87|20262.87|10
1731254530000|2024-11-10 16:02:10|20340.07|20260.07|20337.48|20257.48|20340.07|20260.07|20336.05|20256.05|10
1731254540000|2024-11-10 16:02:20|20337.32|20257.32|20334.41|20254.41|20337.47|20257.47|20334.17|20254.17|10
1731254550000|2024-11-10 16:02:30|20335.68|20255.68|20335.65|20255.65|20335.68|20255.68|20333.77|20253.77|10
1731254560000|2024-11-10 16:02:40|20335.72|20255.72|20337.51|20257.51|20337.74|20257.74|20335.72|20255.72|10
1731254570000|2024-11-10 16:02:50|20337.36|20257.36|20336.49|20256.49|20338.09|20258.09|20336.4|20256.4|10
1731254580000|2024-11-10 16:03:00|20334.08|20254.08|20336.5|20256.5|20336.5|20256.5|20334.08|20254.08|10
1731254590000|2024-11-10 16:03:10|20335.63|20255.63|20338.57|20258.57|20338.57|20258.57|20334.24|20254.24|9
1731254600000|2024-11-10 16:03:20|20339.07|20259.07|20340.28|20260.28|20340.28|20260.28|20338.81|20258.81|10
1731254610000|2024-11-10 16:03:30|20340.2|20260.2|20342.64|20262.64|20342.64|20262.64|20340.2|20260.2|10
1731254620000|2024-11-10 16:03:40|20341.94|20261.94|20339.09|20259.09|20342.69|20262.69|20339.09|20259.09|10
1731254630000|2024-11-10 16:03:50|20337.34|20257.34|20336.37|20256.37|20337.34|20257.34|20335.97|20255.97|10
1731254640000|2024-11-10 16:04:00|20336.15|20256.15|20326.98|20246.98|20336.15|20256.15|20326.98|20246.98|10
1731254650000|2024-11-10 16:04:10|20326.73|20246.73|20332.13|20252.13|20332.41|20252.41|20326.06|20246.06|10
1731254660000|2024-11-10 16:04:20|20332.26|20252.26|20330.79|20250.79|20332.55|20252.55|20330.62|20250.62|10
1731254670000|2024-11-10 16:04:30|20331|20251|20329.93|20249.93|20331.2|20251.2|20329.71|20249.71|10
1731254680000|2024-11-10 16:04:40|20329.92|20249.92|20328.95|20248.95|20329.92|20249.92|20328.15|20248.15|10
1731254690000|2024-11-10 16:04:50|20330.06|20250.06|20329.52|20249.52|20331.12|20251.12|20329.42|20249.42|10
1731254700000|2024-11-10 16:05:00|20328.92|20248.92|20321.63|20241.63|20328.92|20248.92|20321.63|20241.63|10
1731254710000|2024-11-10 16:05:10|20321.72|20241.72|20321.28|20241.28|20322.16|20242.16|20320.99|20240.99|10
1731254720000|2024-11-10 16:05:20|20321.67|20241.67|20320.9|20240.9|20322.26|20242.26|20320.9|20240.9|8
1731254730000|2024-11-10 16:05:30|20320.91|20240.91|20316.56|20236.56|20320.91|20240.91|20316.56|20236.56|10
1731254740000|2024-11-10 16:05:40|20315.72|20235.72|20311.63|20231.63|20315.72|20235.72|20311.63|20231.63|10
1731254750000|2024-11-10 16:05:50|20311.51|20231.51|20312.98|20232.98|20313.62|20233.62|20311.27|20231.27|10
1731254760000|2024-11-10 16:06:00|20312.96|20232.96|20312.58|20232.58|20314.33|20234.33|20312.58|20232.58|10
1731254770000|2024-11-10 16:06:10|20312.04|20232.04|20311.23|20231.23|20313.73|20233.73|20311.23|20231.23|10
1731254780000|2024-11-10 16:06:20|20311.75|20231.75|20312.18|20232.18|20312.68|20232.68|20310.98|20230.98|9
1731254790000|2024-11-10 16:06:30|20311.26|20231.26|20309.57|20229.57|20311.5|20231.5|20309.53|20229.53|10
1731254800000|2024-11-10 16:06:40|20309.83|20229.83|20312.35|20232.35|20312.35|20232.35|20309.83|20229.83|10
1731254810000|2024-11-10 16:06:50|20311.96|20231.96|20313.71|20233.71|20315.28|20235.28|20311.96|20231.96|10
1731254820000|2024-11-10 16:07:00|20313.69|20233.69|20312.29|20232.29|20314.23|20234.23|20312.29|20232.29|10
1731254830000|2024-11-10 16:07:10|20312|20232|20304.82|20224.82|20312|20232|20303.05|20223.05|10
1731254840000|2024-11-10 16:07:20|20304.96|20224.96|20304.08|20224.08|20304.96|20224.96|20300.91|20220.91|10
1731254850000|2024-11-10 16:07:30|20302.56|20222.56|20293.92|20213.92|20302.79|20222.79|20293.92|20213.92|10
1731254860000|2024-11-10 16:07:40|20293.84|20213.84|20294.27|20214.27|20295.52|20215.52|20293.84|20213.84|10
1731254870000|2024-11-10 16:07:50|20293.76|20213.76|20294.84|20214.84|20295.65|20215.65|20293.67|20213.67|10
1731254880000|2024-11-10 16:08:00|20294.55|20214.55|20291.16|20211.16|20294.79|20214.79|20291.16|20211.16|10
1731254890000|2024-11-10 16:08:10|20289.33|20209.33|20282.46|20202.46|20289.33|20209.33|20282.46|20202.46|10
1731254900000|2024-11-10 16:08:20|20282.25|20202.25|20276.49|20196.49|20283.43|20203.43|20276.49|20196.49|10
1731254910000|2024-11-10 16:08:30|20275.78|20195.78|20271.58|20191.58|20276.41|20196.41|20271.58|20191.58|10
1731254920000|2024-11-10 16:08:40|20270.63|20190.63|20271.03|20191.03|20271.03|20191.03|20268.39|20188.39|10
1731254930000|2024-11-10 16:08:50|20271.14|20191.14|20272.22|20192.22|20273.45|20193.45|20271.14|20191.14|10
1731254940000|2024-11-10 16:09:00|20272.11|20192.11|20272.84|20192.84|20274.33|20194.33|20271.71|20191.71|10
1731254950000|2024-11-10 16:09:10|20272.5|20192.5|20271.95|20191.95|20272.5|20192.5|20271.26|20191.26|10
1731254960000|2024-11-10 16:09:20|20271.21|20191.21|20270.49|20190.49|20271.72|20191.72|20270.49|20190.49|10
1731254970000|2024-11-10 16:09:30|20270.03|20190.03|20274.88|20194.88|20274.88|20194.88|20269.6|20189.6|10
1731254980000|2024-11-10 16:09:40|20274.97|20194.97|20274.89|20194.89|20275.38|20195.38|20273.76|20193.76|9
1731254990000|2024-11-10 16:09:50|20276.04|20196.04|20279.35|20199.35|20279.35|20199.35|20276.04|20196.04|10
1731255000000|2024-11-10 16:10:00|20280.7|20200.7|20287.16|20207.16|20287.16|20207.16|20280.7|20200.7|10
1731255010000|2024-11-10 16:10:10|20289.66|20209.66|20296.97|20216.97|20296.97|20216.97|20289.66|20209.66|10
1731255020000|2024-11-10 16:10:20|20297.16|20217.16|20304.31|20224.31|20304.31|20224.31|20297.16|20217.16|9
1731255030000|2024-11-10 16:10:30|20306.26|20226.26|20310.46|20230.46|20310.73|20230.73|20306.26|20226.26|9
1731255040000|2024-11-10 16:10:40|20310.68|20230.68|20308.1|20228.1|20310.68|20230.68|20306.88|20226.88|10
1731255050000|2024-11-10 16:10:50|20307.55|20227.55|20312.63|20232.63|20312.63|20232.63|20306.5|20226.5|10
1731255060000|2024-11-10 16:11:00|20314.02|20234.02|20314.3|20234.3|20314.82|20234.82|20313.97|20233.97|10
1731255070000|2024-11-10 16:11:10|20313.98|20233.98|20319.49|20239.49|20319.71|20239.71|20313.68|20233.68|10
1731255080000|2024-11-10 16:11:20|20319.82|20239.82|20318.1|20238.1|20320.81|20240.81|20318.1|20238.1|10
1731255090000|2024-11-10 16:11:30|20317.45|20237.45|20314.08|20234.08|20317.45|20237.45|20314.08|20234.08|10
1731255100000|2024-11-10 16:11:40|20313.83|20233.83|20310.4|20230.4|20313.83|20233.83|20310.12|20230.12|10
1731255110000|2024-11-10 16:11:50|20310.41|20230.41|20305.2|20225.2|20310.64|20230.64|20305.2|20225.2|9
1731255120000|2024-11-10 16:12:00|20304.72|20224.72|20305.77|20225.77|20305.82|20225.82|20302.35|20222.35|10
1731255130000|2024-11-10 16:12:10|20306.7|20226.7|20303.17|20223.17|20307.29|20227.29|20301.88|20221.88|10
1731255140000|2024-11-10 16:12:20|20303.37|20223.37|20302.68|20222.68|20304.53|20224.53|20302.68|20222.68|10
1731255150000|2024-11-10 16:12:30|20301.93|20221.93|20301.51|20221.51|20301.93|20221.93|20300.94|20220.94|10
1731255160000|2024-11-10 16:12:40|20301.64|20221.64|20299.4|20219.4|20302.07|20222.07|20299.28|20219.28|10
1731255170000|2024-11-10 16:12:50|20299.11|20219.11|20301.96|20221.96|20302.41|20222.41|20299.11|20219.11|10
1731255180000|2024-11-10 16:13:00|20299.75|20219.75|20305.63|20225.63|20305.63|20225.63|20299.29|20219.29|10
1731255190000|2024-11-10 16:13:10|20305.62|20225.62|20307.05|20227.05|20307.08|20227.08|20305.39|20225.39|10
1731255200000|2024-11-10 16:13:20|20308.45|20228.45|20312.99|20232.99|20312.99|20232.99|20307.85|20227.85|10
1731255210000|2024-11-10 16:13:30|20312.95|20232.95|20315.35|20235.35|20315.76|20235.76|20312.95|20232.95|9
1731255220000|2024-11-10 16:13:40|20315.26|20235.26|20323.28|20243.28|20323.28|20243.28|20315.26|20235.26|10
1731255230000|2024-11-10 16:13:50|20325.11|20245.11|20330.53|20250.53|20331.11|20251.11|20325.11|20245.11|10
1731255240000|2024-11-10 16:14:00|20328.99|20248.99|20328.16|20248.16|20328.99|20248.99|20327.84|20247.84|10
1731255250000|2024-11-10 16:14:10|20328.67|20248.67|20331.67|20251.67|20332.24|20252.24|20328.67|20248.67|10
1731255260000|2024-11-10 16:14:20|20331.71|20251.71|20325.91|20245.91|20331.71|20251.71|20325.91|20245.91|10
1731255270000|2024-11-10 16:14:30|20324.97|20244.97|20327.02|20247.02|20327.02|20247.02|20324.85|20244.85|10
1731255280000|2024-11-10 16:14:40|20325.61|20245.61|20325.51|20245.51|20328.37|20248.37|20325.44|20245.44|10
1731255290000|2024-11-10 16:14:50|20325.45|20245.45|20319.55|20239.55|20326.22|20246.22|20319.55|20239.55|10
1731255300000|2024-11-10 16:15:00|20319.56|20239.56|20315.32|20235.32|20319.56|20239.56|20315.32|20235.32|10
1731255310000|2024-11-10 16:15:10|20315.26|20235.26|20319.95|20239.95|20319.95|20239.95|20315.26|20235.26|8
1731255320000|2024-11-10 16:15:20|20320.01|20240.01|20316.71|20236.71|20321.26|20241.26|20316.28|20236.28|10
1731255330000|2024-11-10 16:15:30|20316.8|20236.8|20316.12|20236.12|20319.8|20239.8|20316.12|20236.12|10
1731255340000|2024-11-10 16:15:40|20314.79|20234.79|20309.83|20229.83|20314.79|20234.79|20309.83|20229.83|10
1731255350000|2024-11-10 16:15:50|20309.17|20229.17|20298.91|20218.91|20309.17|20229.17|20298.91|20218.91|10
1731255360000|2024-11-10 16:16:00|20297.03|20217.03|20286.7|20206.7|20297.03|20217.03|20286.7|20206.7|10
1731255370000|2024-11-10 16:16:10|20287.14|20207.14|20280.05|20200.05|20287.14|20207.14|20280.05|20200.05|10
1731255380000|2024-11-10 16:16:20|20280.85|20200.85|20278.77|20198.77|20283.86|20203.86|20278.77|20198.77|10
1731255390000|2024-11-10 16:16:30|20276.41|20196.41|20271.67|20191.67|20276.41|20196.41|20271.67|20191.67|10
1731255400000|2024-11-10 16:16:40|20270.87|20190.87|20273.53|20193.53|20274.47|20194.47|20270.87|20190.87|10
1731255410000|2024-11-10 16:16:50|20273.22|20193.22|20272.27|20192.27|20273.22|20193.22|20271.21|20191.21|10
1731255420000|2024-11-10 16:17:00|20271.2|20191.2|20271.19|20191.19|20271.57|20191.57|20270.56|20190.56|10
1731255430000|2024-11-10 16:17:10|20271.4|20191.4|20270.8|20190.8|20271.4|20191.4|20270.8|20190.8|2
1731255440000|2024-11-10 16:17:20|20272.37|20192.37|20271.05|20191.05|20272.37|20192.37|20271.05|20191.05|10
1731255450000|2024-11-10 16:17:30|20270.84|20190.84|20270.19|20190.19|20270.89|20190.89|20270.19|20190.19|3
1731255460000|2024-11-10 16:17:40|20270|20190|20271.77|20191.77|20272.66|20192.66|20269.73|20189.73|10
1731255470000|2024-11-10 16:17:50|20271.23|20191.23|20277.81|20197.81|20278.02|20198.02|20270.63|20190.63|10
1731255480000|2024-11-10 16:18:00|20278.71|20198.71|20277|20197|20279.7|20199.7|20276.9|20196.9|10
1731255490000|2024-11-10 16:18:10|20276.75|20196.75|20275.27|20195.27|20278.37|20198.37|20275.27|20195.27|9
1731255500000|2024-11-10 16:18:20|20272.57|20192.57|20276.06|20196.06|20276.06|20196.06|20272.57|20192.57|10
1731255510000|2024-11-10 16:18:30|20276.85|20196.85|20276.86|20196.86|20278.37|20198.37|20276.76|20196.76|10
1731255520000|2024-11-10 16:18:40|20277.04|20197.04|20277.3|20197.3|20277.33|20197.33|20275.48|20195.48|10
1731255530000|2024-11-10 16:18:50|20277.34|20197.34|20275.96|20195.96|20279.54|20199.54|20275.96|20195.96|10
1731255540000|2024-11-10 16:19:00|20275.62|20195.62|20275.81|20195.81|20276.93|20196.93|20274.76|20194.76|10
1731255550000|2024-11-10 16:19:10|20276|20196|20276.8|20196.8|20276.8|20196.8|20276|20196|10
1731255560000|2024-11-10 16:19:20|20276|20196|20272.46|20192.46|20276|20196|20272.46|20192.46|10
1731255570000|2024-11-10 16:19:30|20272.89|20192.89|20275|20195|20275.01|20195.01|20272.12|20192.12|10
1731255580000|2024-11-10 16:19:40|20274.95|20194.95|20273.06|20193.06|20274.95|20194.95|20272.65|20192.65|10
1731255590000|2024-11-10 16:19:50|20272.5|20192.5|20273.01|20193.01|20273.01|20193.01|20269.99|20189.99|10
1731255600000|2024-11-10 16:20:00|20273.02|20193.02|20269.8|20189.8|20274.85|20194.85|20269.8|20189.8|10
1731255610000|2024-11-10 16:20:10|20269.36|20189.36|20265.33|20185.33|20269.36|20189.36|20265.33|20185.33|10
1731255620000|2024-11-10 16:20:20|20265.12|20185.12|20263.39|20183.39|20266.03|20186.03|20263.37|20183.37|10
1731255630000|2024-11-10 16:20:30|20262.9|20182.9|20256.85|20176.85|20262.9|20182.9|20256.85|20176.85|10
1731255640000|2024-11-10 16:20:40|20255.65|20175.65|20258.98|20178.98|20258.98|20178.98|20255.3|20175.3|10
1731255650000|2024-11-10 16:20:50|20259.34|20179.34|20260.27|20180.27|20260.97|20180.97|20259.34|20179.34|10
1731255660000|2024-11-10 16:21:00|20261.52|20181.52|20259.98|20179.98|20262.5|20182.5|20259.52|20179.52|10
1731255670000|2024-11-10 16:21:10|20260.08|20180.08|20265.09|20185.09|20265.09|20185.09|20259.76|20179.76|10
1731255680000|2024-11-10 16:21:20|20266.05|20186.05|20260.74|20180.74|20267.31|20187.31|20260.74|20180.74|10
1731255690000|2024-11-10 16:21:30|20260.27|20180.27|20261.47|20181.47|20261.85|20181.85|20259.81|20179.81|10
1731255700000|2024-11-10 16:21:40|20261.37|20181.37|20260.85|20180.85|20263.04|20183.04|20260.85|20180.85|10
1731255710000|2024-11-10 16:21:50|20261.81|20181.81|20263.28|20183.28|20263.28|20183.28|20260.72|20180.72|10
1731255720000|2024-11-10 16:22:00|20261.93|20181.93|20265.71|20185.71|20265.71|20185.71|20258.71|20178.71|10
1731255730000|2024-11-10 16:22:10|20265.89|20185.89|20259.3|20179.3|20268.18|20188.18|20259.3|20179.3|10
1731255740000|2024-11-10 16:22:20|20259.88|20179.88|20261.48|20181.48|20261.76|20181.76|20259.44|20179.44|10
1731255750000|2024-11-10 16:22:30|20260.77|20180.77|20258.82|20178.82|20262.18|20182.18|20258.6|20178.6|10
1731255760000|2024-11-10 16:22:40|20258.96|20178.96|20259.38|20179.38|20259.56|20179.56|20258.64|20178.64|9
1731255770000|2024-11-10 16:22:50|20259.37|20179.37|20260.38|20180.38|20260.38|20180.38|20259.1|20179.1|10
1731255780000|2024-11-10 16:23:00|20260.55|20180.55|20266.45|20186.45|20266.45|20186.45|20260|20180|10
1731255790000|2024-11-10 16:23:10|20266.51|20186.51|20270.49|20190.49|20270.49|20190.49|20266.51|20186.51|10
1731255800000|2024-11-10 16:23:20|20270.84|20190.84|20269.7|20189.7|20270.84|20190.84|20268.93|20188.93|10
1731255810000|2024-11-10 16:23:30|20269.42|20189.42|20265.81|20185.81|20270.16|20190.16|20265.81|20185.81|10
1731255820000|2024-11-10 16:23:40|20264.85|20184.85|20264.43|20184.43|20265.56|20185.56|20264.27|20184.27|10
1731255830000|2024-11-10 16:23:50|20265.23|20185.23|20261.39|20181.39|20265.23|20185.23|20261.39|20181.39|10
1731255840000|2024-11-10 16:24:00|20261.8|20181.8|20260.18|20180.18|20261.8|20181.8|20260.04|20180.04|10
1731255850000|2024-11-10 16:24:10|20259.33|20179.33|20262.3|20182.3|20262.3|20182.3|20259.33|20179.33|10
1731255860000|2024-11-10 16:24:20|20262.34|20182.34|20263.95|20183.95|20263.95|20183.95|20262.17|20182.17|10
1731255870000|2024-11-10 16:24:30|20264.29|20184.29|20270.89|20190.89|20271.81|20191.81|20264.29|20184.29|10
1731255880000|2024-11-10 16:24:40|20270.9|20190.9|20270.98|20190.98|20271.38|20191.38|20269.71|20189.71|9
1731255890000|2024-11-10 16:24:50|20271.43|20191.43|20272.91|20192.91|20274.3|20194.3|20271.43|20191.43|10
1731255900000|2024-11-10 16:25:00|20274.16|20194.16|20272.64|20192.64|20274.16|20194.16|20271.85|20191.85|10
1731255910000|2024-11-10 16:25:10|20272.65|20192.65|20275.09|20195.09|20275.09|20195.09|20272.65|20192.65|10
1731255920000|2024-11-10 16:25:20|20275.2|20195.2|20279.9|20199.9|20279.9|20199.9|20275.2|20195.2|9
1731255930000|2024-11-10 16:25:30|20280.08|20200.08|20282.2|20202.2|20282.2|20202.2|20278.6|20198.6|10
1731255940000|2024-11-10 16:25:40|20283.33|20203.33|20292.24|20212.24|20292.24|20212.24|20283.33|20203.33|10
1731255950000|2024-11-10 16:25:50|20292.27|20212.27|20290.24|20210.24|20292.27|20212.27|20289.11|20209.11|10
1731255960000|2024-11-10 16:26:00|20290.79|20210.79|20291.24|20211.24|20291.24|20211.24|20288.44|20208.44|10
1731255970000|2024-11-10 16:26:10|20290.98|20210.98|20300.84|20220.84|20301.95|20221.95|20290.65|20210.65|10
1731255980000|2024-11-10 16:26:20|20301.04|20221.04|20301.25|20221.25|20302.15|20222.15|20300.18|20220.18|10
1731255990000|2024-11-10 16:26:30|20300.39|20220.39|20295.02|20215.02|20300.39|20220.39|20294.78|20214.78|10
1731256000000|2024-11-10 16:26:40|20293.87|20213.87|20290.82|20210.82|20293.87|20213.87|20288.46|20208.46|10
1731256010000|2024-11-10 16:26:50|20292.52|20212.52|20296.43|20216.43|20296.87|20216.87|20292.52|20212.52|10
1731256020000|2024-11-10 16:27:00|20295.71|20215.71|20300.57|20220.57|20301.62|20221.62|20295.71|20215.71|10
1731256030000|2024-11-10 16:27:10|20301.06|20221.06|20303.69|20223.69|20304.44|20224.44|20300.87|20220.87|10
1731256040000|2024-11-10 16:27:20|20303.55|20223.55|20303.36|20223.36|20306.3|20226.3|20302.77|20222.77|10
1731256050000|2024-11-10 16:27:30|20303.35|20223.35|20304.24|20224.24|20304.29|20224.29|20301.7|20221.7|10
1731256060000|2024-11-10 16:27:40|20304.06|20224.06|20308.59|20228.59|20308.59|20228.59|20304.06|20224.06|10
1731256070000|2024-11-10 16:27:50|20308.22|20228.22|20311.48|20231.48|20311.48|20231.48|20308.17|20228.17|9
1731256080000|2024-11-10 16:28:00|20311.3|20231.3|20311.14|20231.14|20312.39|20232.39|20310.31|20230.31|10
1731256090000|2024-11-10 16:28:10|20310.25|20230.25|20309.55|20229.55|20311.76|20231.76|20309.2|20229.2|10
1731256100000|2024-11-10 16:28:20|20310.29|20230.29|20307.61|20227.61|20310.49|20230.49|20306.74|20226.74|10
1731256110000|2024-11-10 16:28:30|20307.93|20227.93|20309.56|20229.56|20309.56|20229.56|20307.93|20227.93|10
1731256120000|2024-11-10 16:28:40|20309.59|20229.59|20310.92|20230.92|20311.12|20231.12|20309.22|20229.22|9
1731256130000|2024-11-10 16:28:50|20311.34|20231.34|20317.26|20237.26|20317.58|20237.58|20309.66|20229.66|10
1731256140000|2024-11-10 16:29:00|20317.01|20237.01|20319.1|20239.1|20320.02|20240.02|20317.01|20237.01|10
1731256150000|2024-11-10 16:29:10|20318.56|20238.56|20319.49|20239.49|20319.49|20239.49|20317.82|20237.82|10
1731256160000|2024-11-10 16:29:20|20320.36|20240.36|20329.82|20249.82|20330.2|20250.2|20320.36|20240.36|10
1731256170000|2024-11-10 16:29:30|20330.17|20250.17|20331.14|20251.14|20331.57|20251.57|20329.74|20249.74|10
1731256180000|2024-11-10 16:29:40|20331.26|20251.26|20334.07|20254.07|20334.44|20254.44|20331.26|20251.26|10
1731256190000|2024-11-10 16:29:50|20333.76|20253.76|20338.78|20258.78|20340.15|20260.15|20333.76|20253.76|10
1731256200000|2024-11-10 16:30:00|20339.28|20259.28|20336.89|20256.89|20339.28|20259.28|20336.89|20256.89|9
1731256210000|2024-11-10 16:30:10|20337.35|20257.35|20341.36|20261.36|20343.02|20263.02|20337.35|20257.35|10
1731256220000|2024-11-10 16:30:20|20342.68|20262.68|20346.25|20266.25|20346.32|20266.32|20342.68|20262.68|9
1731256230000|2024-11-10 16:30:30|20346.85|20266.85|20350.07|20270.07|20350.09|20270.09|20345.29|20265.29|10
1731256240000|2024-11-10 16:30:40|20349.3|20269.3|20353.81|20273.81|20353.81|20273.81|20348.04|20268.04|10
1731256250000|2024-11-10 16:30:50|20354.64|20274.64|20359.62|20279.62|20359.62|20279.62|20354.64|20274.64|10
1731256260000|2024-11-10 16:31:00|20363.62|20283.62|20371.14|20291.14|20372.45|20292.45|20363.62|20283.62|9
1731256270000|2024-11-10 16:31:10|20372.26|20292.26|20374.48|20294.48|20374.48|20294.48|20372|20292|10
1731256280000|2024-11-10 16:31:20|20373.76|20293.76|20372.79|20292.79|20373.76|20293.76|20372.79|20292.79|10
1731256290000|2024-11-10 16:31:30|20373.71|20293.71|20369.57|20289.57|20374.22|20294.22|20369.57|20289.57|10
1731256300000|2024-11-10 16:31:40|20369.85|20289.85|20368.55|20288.55|20371.52|20291.52|20368.55|20288.55|10
1731256310000|2024-11-10 16:31:50|20368.54|20288.54|20375.03|20295.03|20375.42|20295.42|20368.54|20288.54|10
1731256320000|2024-11-10 16:32:00|20376.17|20296.17|20376.72|20296.72|20376.93|20296.93|20375.44|20295.44|10
1731256330000|2024-11-10 16:32:10|20376.74|20296.74|20375.37|20295.37|20376.74|20296.74|20375.01|20295.01|10
1731256340000|2024-11-10 16:32:20|20375.15|20295.15|20373.2|20293.2|20376.09|20296.09|20372.63|20292.63|10
1731256350000|2024-11-10 16:32:30|20372.85|20292.85|20373.01|20293.01|20373.01|20293.01|20370.19|20290.19|10
1731256360000|2024-11-10 16:32:40|20372.18|20292.18|20370.82|20290.82|20372.18|20292.18|20369.55|20289.55|10
1731256370000|2024-11-10 16:32:50|20370.57|20290.57|20371.13|20291.13|20371.13|20291.13|20369.71|20289.71|10
1731256380000|2024-11-10 16:33:00|20371.24|20291.24|20375.1|20295.1|20375.1|20295.1|20371.24|20291.24|10
1731256390000|2024-11-10 16:33:10|20375.2|20295.2|20375.86|20295.86|20377.16|20297.16|20375.2|20295.2|10
1731256400000|2024-11-10 16:33:20|20376.17|20296.17|20374.8|20294.8|20377.38|20297.38|20374.8|20294.8|10
1731256410000|2024-11-10 16:33:30|20375.44|20295.44|20374.26|20294.26|20375.81|20295.81|20373.19|20293.19|10
1731256420000|2024-11-10 16:33:40|20374.49|20294.49|20381.67|20301.67|20382.27|20302.27|20374.49|20294.49|10
1731256430000|2024-11-10 16:33:50|20382.43|20302.43|20393.36|20313.36|20393.4|20313.4|20382.43|20302.43|10
1731256440000|2024-11-10 16:34:00|20393.17|20313.17|20395.22|20315.22|20395.22|20315.22|20392.62|20312.62|10
1731256450000|2024-11-10 16:34:10|20395.47|20315.47|20393.49|20313.49|20395.47|20315.47|20390.06|20310.06|10
1731256460000|2024-11-10 16:34:20|20393.55|20313.55|20386.9|20306.9|20393.55|20313.55|20386.87|20306.87|10
1731256470000|2024-11-10 16:34:30|20386.96|20306.96|20387.06|20307.06|20387.67|20307.67|20386.76|20306.76|10
1731256480000|2024-11-10 16:34:40|20387.57|20307.57|20392.1|20312.1|20392.1|20312.1|20387.08|20307.08|10
1731256490000|2024-11-10 16:34:50|20391.64|20311.64|20395.88|20315.88|20395.88|20315.88|20388.25|20308.25|10
1731256500000|2024-11-10 16:35:00|20396.65|20316.65|20399.48|20319.48|20399.5|20319.5|20396.39|20316.39|10
1731256510000|2024-11-10 16:35:10|20399.35|20319.35|20402.47|20322.47|20403.14|20323.14|20399.35|20319.35|10
1731256520000|2024-11-10 16:35:20|20402.46|20322.46|20403.34|20323.34|20403.61|20323.61|20399.74|20319.74|10
1731256530000|2024-11-10 16:35:30|20403.58|20323.58|20398.46|20318.46|20403.58|20323.58|20398.05|20318.05|10
1731256540000|2024-11-10 16:35:40|20398.45|20318.45|20393.3|20313.3|20398.45|20318.45|20393.3|20313.3|10
1731256550000|2024-11-10 16:35:50|20392.47|20312.47|20385.59|20305.59|20392.47|20312.47|20385.59|20305.59|9
1731256560000|2024-11-10 16:36:00|20384.04|20304.04|20374.39|20294.39|20384.04|20304.04|20374.39|20294.39|10
1731256570000|2024-11-10 16:36:10|20375.78|20295.78|20374.12|20294.12|20375.78|20295.78|20373.03|20293.03|10
1731256580000|2024-11-10 16:36:20|20374.34|20294.34|20376.71|20296.71|20376.71|20296.71|20374.34|20294.34|10
1731256590000|2024-11-10 16:36:30|20377.59|20297.59|20382.77|20302.77|20383.87|20303.87|20377.59|20297.59|10
1731256600000|2024-11-10 16:36:40|20383.13|20303.13|20385.71|20305.71|20386.17|20306.17|20383.13|20303.13|10
1731256610000|2024-11-10 16:36:50|20385.51|20305.51|20384.2|20304.2|20385.51|20305.51|20383.78|20303.78|10
1731256620000|2024-11-10 16:37:00|20385.64|20305.64|20389.17|20309.17|20389.17|20309.17|20385.5|20305.5|10
1731256630000|2024-11-10 16:37:10|20389.15|20309.15|20393.16|20313.16|20394.21|20314.21|20388.33|20308.33|10
1731256640000|2024-11-10 16:37:20|20393.02|20313.02|20395.17|20315.17|20395.95|20315.95|20393.02|20313.02|10
1731256650000|2024-11-10 16:37:30|20394.94|20314.94|20395.29|20315.29|20395.76|20315.76|20394.12|20314.12|10
1731256660000|2024-11-10 16:37:40|20395.19|20315.19|20396.27|20316.27|20396.27|20316.27|20393.75|20313.75|10
1731256670000|2024-11-10 16:37:50|20394.94|20314.94|20394.88|20314.88|20396.37|20316.37|20393.16|20313.16|10
1731256680000|2024-11-10 16:38:00|20394.52|20314.52|20393.95|20313.95|20394.52|20314.52|20392.96|20312.96|10
1731256690000|2024-11-10 16:38:10|20393.08|20313.08|20395.24|20315.24|20395.93|20315.93|20393.08|20313.08|10
1731256700000|2024-11-10 16:38:20|20395.09|20315.09|20399.12|20319.12|20400.1|20320.1|20395.09|20315.09|10
1731256710000|2024-11-10 16:38:30|20399.38|20319.38|20396.02|20316.02|20399.9|20319.9|20396.02|20316.02|10
1731256720000|2024-11-10 16:38:40|20397.15|20317.15|20397.63|20317.63|20399.31|20319.31|20397.15|20317.15|10
1731256730000|2024-11-10 16:38:50|20398.12|20318.12|20396.88|20316.88|20398.38|20318.38|20395.42|20315.42|9
1731256740000|2024-11-10 16:39:00|20397.71|20317.71|20396.25|20316.25|20401.43|20321.43|20396.25|20316.25|10
1731256750000|2024-11-10 16:39:10|20396.1|20316.1|20398.11|20318.11|20400.32|20320.32|20395.88|20315.88|10
1731256760000|2024-11-10 16:39:20|20397.25|20317.25|20394.62|20314.62|20397.25|20317.25|20394.1|20314.1|10
1731256770000|2024-11-10 16:39:30|20394.46|20314.46|20392.76|20312.76|20394.46|20314.46|20391.1|20311.1|10
1731256780000|2024-11-10 16:39:40|20392.66|20312.66|20394.41|20314.41|20394.41|20314.41|20392.26|20312.26|10
1731256790000|2024-11-10 16:39:50|20395.32|20315.32|20399.85|20319.85|20400.09|20320.09|20395.32|20315.32|10
1731256800000|2024-11-10 16:40:00|20401.12|20321.12|20403.2|20323.2|20403.74|20323.74|20401.1|20321.1|10
1731256810000|2024-11-10 16:40:10|20402.81|20322.81|20403.5|20323.5|20404.39|20324.39|20402.3|20322.3|10
1731256820000|2024-11-10 16:40:20|20402.79|20322.79|20407.13|20327.13|20407.21|20327.21|20402.79|20322.79|10
1731256830000|2024-11-10 16:40:30|20407.04|20327.04|20407.5|20327.5|20407.5|20327.5|20405.32|20325.32|9
1731256840000|2024-11-10 16:40:40|20407.89|20327.89|20408.78|20328.78|20409.03|20329.03|20407.89|20327.89|10
1731256850000|2024-11-10 16:40:50|20406.4|20326.4|20409.12|20329.12|20409.73|20329.73|20405.78|20325.78|10
1731256860000|2024-11-10 16:41:00|20409.27|20329.27|20412.64|20332.64|20412.64|20332.64|20409.15|20329.15|10
1731256870000|2024-11-10 16:41:10|20411.81|20331.81|20412.2|20332.2|20412.2|20332.2|20411.36|20331.36|9
1731256880000|2024-11-10 16:41:20|20412.53|20332.53|20418.18|20338.18|20418.18|20338.18|20412.53|20332.53|10
1731256890000|2024-11-10 16:41:30|20420.83|20340.83|20419.36|20339.36|20420.83|20340.83|20418.35|20338.35|10
1731256900000|2024-11-10 16:41:40|20419.59|20339.59|20419.53|20339.53|20420.58|20340.58|20419.53|20339.53|10
1731256910000|2024-11-10 16:41:50|20419.74|20339.74|20420.75|20340.75|20420.75|20340.75|20419.18|20339.18|10
1731256920000|2024-11-10 16:42:00|20421.27|20341.27|20423|20343|20423|20343|20420.84|20340.84|10
1731256930000|2024-11-10 16:42:10|20422.76|20342.76|20422.36|20342.36|20422.76|20342.76|20418.87|20338.87|10
1731256940000|2024-11-10 16:42:20|20422.26|20342.26|20426.47|20346.47|20426.74|20346.74|20422.19|20342.19|10
1731256950000|2024-11-10 16:42:30|20427.38|20347.38|20432.51|20352.51|20432.51|20352.51|20427.38|20347.38|9
1731256960000|2024-11-10 16:42:40|20432.55|20352.55|20434.41|20354.41|20434.58|20354.58|20432.55|20352.55|10
1731256970000|2024-11-10 16:42:50|20435.35|20355.35|20434.52|20354.52|20436.05|20356.05|20434.36|20354.36|10
1731256980000|2024-11-10 16:43:00|20434.59|20354.59|20433.19|20353.19|20434.9|20354.9|20433.19|20353.19|10
1731256990000|2024-11-10 16:43:10|20432.79|20352.79|20433.54|20353.54|20433.91|20353.91|20432.79|20352.79|10
1731257000000|2024-11-10 16:43:20|20433.02|20353.02|20438.33|20358.33|20438.33|20358.33|20432.73|20352.73|10
1731257010000|2024-11-10 16:43:30|20438.64|20358.64|20433.91|20353.91|20438.64|20358.64|20433.91|20353.91|10
1731257020000|2024-11-10 16:43:40|20432.74|20352.74|20437.36|20357.36|20437.36|20357.36|20432.47|20352.47|10
1731257030000|2024-11-10 16:43:50|20438.4|20358.4|20439.85|20359.85|20440.7|20360.7|20438.4|20358.4|10
1731257040000|2024-11-10 16:44:00|20439.87|20359.87|20441.18|20361.18|20441.18|20361.18|20439.56|20359.56|9
1731257050000|2024-11-10 16:44:10|20441.25|20361.25|20445.67|20365.67|20445.67|20365.67|20441.25|20361.25|10
1731257060000|2024-11-10 16:44:20|20445.5|20365.5|20447.87|20367.87|20448.06|20368.06|20445.5|20365.5|10
1731257070000|2024-11-10 16:44:30|20447.94|20367.94|20447.5|20367.5|20447.94|20367.94|20446.73|20366.73|10
1731257080000|2024-11-10 16:44:40|20447.12|20367.12|20443.12|20363.12|20447.12|20367.12|20443.12|20363.12|9
1731257090000|2024-11-10 16:44:50|20443.34|20363.34|20437.31|20357.31|20443.43|20363.43|20437.31|20357.31|10
1731257100000|2024-11-10 16:45:00|20437.32|20357.32|20426.66|20346.66|20437.32|20357.32|20424.58|20344.58|10
1731257110000|2024-11-10 16:45:10|20423.06|20343.06|20428.21|20348.21|20428.42|20348.42|20423.06|20343.06|10
1731257120000|2024-11-10 16:45:20|20428.41|20348.41|20430.99|20350.99|20431.12|20351.12|20428.27|20348.27|10
1731257130000|2024-11-10 16:45:30|20432.77|20352.77|20436.15|20356.15|20436.15|20356.15|20432.53|20352.53|10
1731257140000|2024-11-10 16:45:40|20435.74|20355.74|20435.38|20355.38|20435.86|20355.86|20434.5|20354.5|10
1731257150000|2024-11-10 16:45:50|20435.69|20355.69|20431.94|20351.94|20435.69|20355.69|20431.94|20351.94|10
1731257160000|2024-11-10 16:46:00|20431.05|20351.05|20425.23|20345.23|20431.38|20351.38|20425.23|20345.23|10
1731257170000|2024-11-10 16:46:10|20425.88|20345.88|20415.49|20335.49|20425.88|20345.88|20415.49|20335.49|10
1731257180000|2024-11-10 16:46:20|20411.56|20331.56|20402.6|20322.6|20411.56|20331.56|20402.55|20322.55|10
1731257190000|2024-11-10 16:46:30|20402.1|20322.1|20399.89|20319.89|20402.25|20322.25|20399.89|20319.89|10
1731257200000|2024-11-10 16:46:40|20399.36|20319.36|20403.14|20323.14|20403.14|20323.14|20396.58|20316.58|10
1731257210000|2024-11-10 16:46:50|20402.94|20322.94|20408.2|20328.2|20408.2|20328.2|20402.94|20322.94|10
1731257220000|2024-11-10 16:47:00|20408.21|20328.21|20390.23|20310.23|20408.21|20328.21|20390.23|20310.23|9
1731257230000|2024-11-10 16:47:10|20389.1|20309.1|20387.19|20307.19|20389.1|20309.1|20385.61|20305.61|10
1731257240000|2024-11-10 16:47:20|20387.1|20307.1|20389.41|20309.41|20390.57|20310.57|20386.51|20306.51|10
1731257250000|2024-11-10 16:47:30|20389.61|20309.61|20390.64|20310.64|20391.51|20311.51|20389.61|20309.61|10
1731257260000|2024-11-10 16:47:40|20390.54|20310.54|20394.19|20314.19|20394.19|20314.19|20390.54|20310.54|10
1731257270000|2024-11-10 16:47:50|20394.38|20314.38|20395.47|20315.47|20395.48|20315.48|20392.73|20312.73|10
1731257280000|2024-11-10 16:48:00|20396.48|20316.48|20401.42|20321.42|20402.04|20322.04|20396.48|20316.48|10
1731257290000|2024-11-10 16:48:10|20402.35|20322.35|20404.82|20324.82|20405.34|20325.34|20402.35|20322.35|9
1731257300000|2024-11-10 16:48:20|20402.57|20322.57|20391.06|20311.06|20402.57|20322.57|20391.04|20311.04|10
1731257310000|2024-11-10 16:48:30|20391.08|20311.08|20390|20310|20392.71|20312.71|20390|20310|10
1731257320000|2024-11-10 16:48:40|20390.11|20310.11|20391.7|20311.7|20391.7|20311.7|20388.7|20308.7|10
1731257330000|2024-11-10 16:48:50|20391.33|20311.33|20395.77|20315.77|20395.77|20315.77|20391.24|20311.24|10
1731257340000|2024-11-10 16:49:00|20396.1|20316.1|20387.73|20307.73|20396.1|20316.1|20387.73|20307.73|10
1731257350000|2024-11-10 16:49:10|20387.52|20307.52|20385|20305|20387.52|20307.52|20384.35|20304.35|10
1731257360000|2024-11-10 16:49:20|20384.34|20304.34|20373.72|20293.72|20384.34|20304.34|20373.72|20293.72|9
1731257370000|2024-11-10 16:49:30|20372.4|20292.4|20360.48|20280.48|20372.4|20292.4|20359.19|20279.19|10
1731257380000|2024-11-10 16:49:40|20357.73|20277.73|20348.9|20268.9|20357.73|20277.73|20348.9|20268.9|10
1731257390000|2024-11-10 16:49:50|20348.92|20268.92|20344.17|20264.17|20348.92|20268.92|20344.17|20264.17|10
1731257400000|2024-11-10 16:50:00|20343.62|20263.62|20340.32|20260.32|20343.62|20263.62|20340.32|20260.32|10
1731257410000|2024-11-10 16:50:10|20339.66|20259.66|20336.21|20256.21|20341.51|20261.51|20336.04|20256.04|10
1731257420000|2024-11-10 16:50:20|20335.74|20255.74|20324.96|20244.96|20335.97|20255.97|20324.96|20244.96|10
1731257430000|2024-11-10 16:50:30|20325.28|20245.28|20325.77|20245.77|20325.77|20245.77|20322.04|20242.04|10
1731257440000|2024-11-10 16:50:40|20326.08|20246.08|20326.29|20246.29|20328|20248|20325.74|20245.74|10
1731257450000|2024-11-10 16:50:50|20326.01|20246.01|20328.88|20248.88|20328.88|20248.88|20326.01|20246.01|10
1731257460000|2024-11-10 16:51:00|20327.98|20247.98|20322.03|20242.03|20327.98|20247.98|20322.03|20242.03|10
1731257470000|2024-11-10 16:51:10|20322.37|20242.37|20322.29|20242.29|20322.64|20242.64|20321.47|20241.47|10
1731257480000|2024-11-10 16:51:20|20321.93|20241.93|20329.05|20249.05|20329.05|20249.05|20321.55|20241.55|10
1731257490000|2024-11-10 16:51:30|20329.33|20249.33|20337.37|20257.37|20337.37|20257.37|20329.22|20249.22|10
1731257500000|2024-11-10 16:51:40|20337.51|20257.51|20347.92|20267.92|20347.92|20267.92|20337.51|20257.51|10
1731257510000|2024-11-10 16:51:50|20349.95|20269.95|20353.56|20273.56|20353.56|20273.56|20349.95|20269.95|10
1731257520000|2024-11-10 16:52:00|20353.64|20273.64|20356.08|20276.08|20356.08|20276.08|20352.28|20272.28|10
1731257530000|2024-11-10 16:52:10|20356.65|20276.65|20363.28|20283.28|20363.66|20283.66|20356.65|20276.65|10
1731257540000|2024-11-10 16:52:20|20362.82|20282.82|20366.87|20286.87|20367.41|20287.41|20362.82|20282.82|9
1731257550000|2024-11-10 16:52:30|20366.81|20286.81|20366.41|20286.41|20367.05|20287.05|20366.24|20286.24|10
1731257560000|2024-11-10 16:52:40|20366.14|20286.14|20368.03|20288.03|20368.46|20288.46|20365.97|20285.97|10
1731257570000|2024-11-10 16:52:50|20368.48|20288.48|20367.21|20287.21|20368.71|20288.71|20366.93|20286.93|9
1731257580000|2024-11-10 16:53:00|20366.4|20286.4|20364.51|20284.51|20366.4|20286.4|20364.42|20284.42|10
1731257590000|2024-11-10 16:53:10|20364.4|20284.4|20365.89|20285.89|20366.99|20286.99|20364.4|20284.4|10
1731257600000|2024-11-10 16:53:20|20365.71|20285.71|20369.56|20289.56|20371.12|20291.12|20365.71|20285.71|10
1731257610000|2024-11-10 16:53:30|20369.51|20289.51|20375.96|20295.96|20375.96|20295.96|20369.51|20289.51|10
1731257620000|2024-11-10 16:53:40|20377.51|20297.51|20380.32|20300.32|20381.25|20301.25|20377.51|20297.51|10
1731257630000|2024-11-10 16:53:50|20380.28|20300.28|20374.88|20294.88|20380.74|20300.74|20374.88|20294.88|10
1731257640000|2024-11-10 16:54:00|20375.93|20295.93|20375.01|20295.01|20375.93|20295.93|20373.65|20293.65|10
1731257650000|2024-11-10 16:54:10|20375.19|20295.19|20372.29|20292.29|20375.19|20295.19|20372.29|20292.29|10
1731257660000|2024-11-10 16:54:20|20373.14|20293.14|20377.12|20297.12|20377.12|20297.12|20372.57|20292.57|10
1731257670000|2024-11-10 16:54:30|20377.21|20297.21|20378.76|20298.76|20379.01|20299.01|20377.21|20297.21|10
1731257680000|2024-11-10 16:54:40|20377.88|20297.88|20380.66|20300.66|20380.66|20300.66|20377.88|20297.88|10
1731257690000|2024-11-10 16:54:50|20381.67|20301.67|20382.86|20302.86|20383.01|20303.01|20381.1|20301.1|9
1731257700000|2024-11-10 16:55:00|20383.21|20303.21|20390.39|20310.39|20390.41|20310.41|20383.21|20303.21|10
1731257710000|2024-11-10 16:55:10|20390.37|20310.37|20392.15|20312.15|20392.69|20312.69|20390.37|20310.37|10
1731257720000|2024-11-10 16:55:20|20393.13|20313.13|20389.59|20309.59|20393.13|20313.13|20389.27|20309.27|10
1731257730000|2024-11-10 16:55:30|20389.4|20309.4|20389.56|20309.56|20389.73|20309.73|20388.34|20308.34|10
1731257740000|2024-11-10 16:55:40|20388.01|20308.01|20384.58|20304.58|20388.06|20308.06|20384.56|20304.56|10
1731257750000|2024-11-10 16:55:50|20384.16|20304.16|20386.77|20306.77|20387.17|20307.17|20384.16|20304.16|10
1731257760000|2024-11-10 16:56:00|20387.19|20307.19|20390.7|20310.7|20392.43|20312.43|20387.19|20307.19|10
1731257770000|2024-11-10 16:56:10|20390.74|20310.74|20390.97|20310.97|20391.44|20311.44|20390.59|20310.59|10
1731257780000|2024-11-10 16:56:20|20390.46|20310.46|20384.18|20304.18|20390.46|20310.46|20384.18|20304.18|10
1731257790000|2024-11-10 16:56:30|20384.24|20304.24|20383.83|20303.83|20385.54|20305.54|20383.14|20303.14|10
1731257800000|2024-11-10 16:56:40|20383.05|20303.05|20383.71|20303.71|20384.1|20304.1|20382.43|20302.43|10
1731257810000|2024-11-10 16:56:50|20383.76|20303.76|20384.71|20304.71|20384.71|20304.71|20383.05|20303.05|10
1731257820000|2024-11-10 16:57:00|20385.49|20305.49|20385.22|20305.22|20385.87|20305.87|20384.07|20304.07|10
1731257830000|2024-11-10 16:57:10|20386.32|20306.32|20387.05|20307.05|20388.88|20308.88|20386.12|20306.12|10
1731257840000|2024-11-10 16:57:20|20388.05|20308.05|20388.29|20308.29|20391.14|20311.14|20387.92|20307.92|10
1731257850000|2024-11-10 16:57:30|20389.01|20309.01|20391.5|20311.5|20391.5|20311.5|20388.34|20308.34|10
1731257860000|2024-11-10 16:57:40|20393.17|20313.17|20394.64|20314.64|20394.64|20314.64|20392.98|20312.98|10
1731257870000|2024-11-10 16:57:50|20394.46|20314.46|20394.63|20314.63|20395.14|20315.14|20394.46|20314.46|9
1731257880000|2024-11-10 16:58:00|20397.27|20317.27|20393|20313|20397.27|20317.27|20392.87|20312.87|10
1731257890000|2024-11-10 16:58:10|20392.85|20312.85|20395.45|20315.45|20395.68|20315.68|20392.53|20312.53|10
1731257900000|2024-11-10 16:58:20|20394.58|20314.58|20393.17|20313.17|20395.23|20315.23|20393|20313|10
1731257910000|2024-11-10 16:58:30|20393.16|20313.16|20396.99|20316.99|20396.99|20316.99|20393.16|20313.16|10
1731257920000|2024-11-10 16:58:40|20397.54|20317.54|20402.66|20322.66|20402.91|20322.91|20397.54|20317.54|10
1731257930000|2024-11-10 16:58:50|20403.11|20323.11|20403.22|20323.22|20404.18|20324.18|20402.18|20322.18|10
1731257940000|2024-11-10 16:59:00|20403.02|20323.02|20403.93|20323.93|20404.01|20324.01|20402.74|20322.74|10
1731257950000|2024-11-10 16:59:10|20404.4|20324.4|20414.05|20334.05|20414.05|20334.05|20404.4|20324.4|10
1731257960000|2024-11-10 16:59:20|20415.25|20335.25|20420.48|20340.48|20420.48|20340.48|20415.25|20335.25|10
1731257970000|2024-11-10 16:59:30|20421.63|20341.63|20418.07|20338.07|20421.63|20341.63|20417.21|20337.21|10
1731257980000|2024-11-10 16:59:40|20416.47|20336.47|20417.51|20337.51|20417.51|20337.51|20415.76|20335.76|10
1731257990000|2024-11-10 16:59:50|20417.42|20337.42|20415.23|20335.23|20417.42|20337.42|20415.23|20335.23|10
1731258000000|2024-11-10 17:00:00|20414.63|20334.63|20414.7|20334.7|20414.82|20334.82|20413.62|20333.62|10
1731258010000|2024-11-10 17:00:10|20414|20334|20406.58|20326.58|20414|20334|20406.58|20326.58|10
1731258020000|2024-11-10 17:00:20|20404.66|20324.66|20404.53|20324.53|20404.71|20324.71|20402.93|20322.93|10
1731258030000|2024-11-10 17:00:30|20404.02|20324.02|20405.17|20325.17|20406.39|20326.39|20403.68|20323.68|10
1731258040000|2024-11-10 17:00:40|20405.36|20325.36|20404.81|20324.81|20406.56|20326.56|20404.13|20324.13|10
1731258050000|2024-11-10 17:00:50|20405.25|20325.25|20407.89|20327.89|20407.89|20327.89|20405.25|20325.25|10
1731258060000|2024-11-10 17:01:00|20408.22|20328.22|20416.88|20336.88|20416.88|20336.88|20408.22|20328.22|9
1731258070000|2024-11-10 17:01:10|20416.98|20336.98|20421.76|20341.76|20421.76|20341.76|20416.98|20336.98|9
1731258080000|2024-11-10 17:01:20|20421.9|20341.9|20424.75|20344.75|20424.75|20344.75|20421.9|20341.9|10
1731258090000|2024-11-10 17:01:30|20424.35|20344.35|20430.88|20350.88|20431.06|20351.06|20424.16|20344.16|10
1731258100000|2024-11-10 17:01:40|20431.26|20351.26|20424.3|20344.3|20431.26|20351.26|20424.3|20344.3|10
1731258110000|2024-11-10 17:01:50|20424.36|20344.36|20421.41|20341.41|20426.28|20346.28|20421.41|20341.41|10
1731258120000|2024-11-10 17:02:00|20422.12|20342.12|20428.21|20348.21|20428.21|20348.21|20422.12|20342.12|10
1731258130000|2024-11-10 17:02:10|20427.99|20347.99|20429.68|20349.68|20429.77|20349.77|20425.92|20345.92|10
1731258140000|2024-11-10 17:02:20|20430.22|20350.22|20429.55|20349.55|20430.22|20350.22|20428.79|20348.79|10
1731258150000|2024-11-10 17:02:30|20430.2|20350.2|20430.58|20350.58|20432.27|20352.27|20430.19|20350.19|10
1731258160000|2024-11-10 17:02:40|20430.29|20350.29|20422.23|20342.23|20430.29|20350.29|20421.98|20341.98|10
1731258170000|2024-11-10 17:02:50|20423.57|20343.57|20421.16|20341.16|20423.96|20343.96|20420.68|20340.68|10
1731258180000|2024-11-10 17:03:00|20420.73|20340.73|20416.49|20336.49|20421.39|20341.39|20416.49|20336.49|10
1731258190000|2024-11-10 17:03:10|20414.2|20334.2|20411.3|20331.3|20414.2|20334.2|20408.7|20328.7|10
1731258200000|2024-11-10 17:03:20|20410.2|20330.2|20406.61|20326.61|20410.72|20330.72|20406.61|20326.61|10
1731258210000|2024-11-10 17:03:30|20405.73|20325.73|20406.17|20326.17|20406.22|20326.22|20403.8|20323.8|9
1731258220000|2024-11-10 17:03:40|20407.25|20327.25|20412.2|20332.2|20412.33|20332.33|20407.25|20327.25|10
1731258230000|2024-11-10 17:03:50|20411.17|20331.17|20411.13|20331.13|20411.74|20331.74|20408.94|20328.94|9
1731258240000|2024-11-10 17:04:00|20410.94|20330.94|20414.06|20334.06|20414.06|20334.06|20410.94|20330.94|10
1731258250000|2024-11-10 17:04:10|20414.14|20334.14|20417.97|20337.97|20418.21|20338.21|20412.62|20332.62|10
1731258260000|2024-11-10 17:04:20|20418.36|20338.36|20414.79|20334.79|20418.62|20338.62|20414.79|20334.79|10
1731258270000|2024-11-10 17:04:30|20414.07|20334.07|20409.86|20329.86|20414.07|20334.07|20409.65|20329.65|9
1731258280000|2024-11-10 17:04:40|20413.22|20333.22|20405.81|20325.81|20413.22|20333.22|20405.81|20325.81|10
1731258290000|2024-11-10 17:04:50|20405.97|20325.97|20406.68|20326.68|20406.68|20326.68|20403.55|20323.55|10
1731258300000|2024-11-10 17:05:00|20407.23|20327.23|20404.61|20324.61|20407.23|20327.23|20404.61|20324.61|10
1731258310000|2024-11-10 17:05:10|20404.55|20324.55|20395.29|20315.29|20404.55|20324.55|20395.29|20315.29|10
1731258320000|2024-11-10 17:05:20|20393.68|20313.68|20390.89|20310.89|20393.68|20313.68|20388.64|20308.64|10
1731258330000|2024-11-10 17:05:30|20391.16|20311.16|20391.42|20311.42|20391.42|20311.42|20389.39|20309.39|10
1731258340000|2024-11-10 17:05:40|20391.43|20311.43|20403.3|20323.3|20403.3|20323.3|20391.37|20311.37|10
1731258350000|2024-11-10 17:05:50|20403.47|20323.47|20405.96|20325.96|20405.96|20325.96|20403.47|20323.47|10
1731258360000|2024-11-10 17:06:00|20406.73|20326.73|20405.53|20325.53|20407.2|20327.2|20405.53|20325.53|10
1731258370000|2024-11-10 17:06:10|20406.17|20326.17|20406.41|20326.41|20406.69|20326.69|20405.19|20325.19|10
1731258380000|2024-11-10 17:06:20|20409.17|20329.17|20411.33|20331.33|20413.43|20333.43|20409.17|20329.17|10
1731258390000|2024-11-10 17:06:30|20414.79|20334.79|20402.98|20322.98|20414.79|20334.79|20402.98|20322.98|10
1731258400000|2024-11-10 17:06:40|20402.52|20322.52|20398.27|20318.27|20402.52|20322.52|20398.27|20318.27|10
1731258410000|2024-11-10 17:06:50|20397.1|20317.1|20390.38|20310.38|20397.1|20317.1|20390.36|20310.36|10
1731258420000|2024-11-10 17:07:00|20390.45|20310.45|20384.18|20304.18|20390.45|20310.45|20384.18|20304.18|10
1731258430000|2024-11-10 17:07:10|20384.8|20304.8|20386.28|20306.28|20386.36|20306.36|20384.8|20304.8|8
1731258440000|2024-11-10 17:07:20|20386.23|20306.23|20391.24|20311.24|20391.24|20311.24|20385.43|20305.43|10
1731258450000|2024-11-10 17:07:30|20391.87|20311.87|20394.17|20314.17|20394.17|20314.17|20391.69|20311.69|10
1731258460000|2024-11-10 17:07:40|20393.07|20313.07|20396.6|20316.6|20396.61|20316.61|20393.07|20313.07|10
1731258470000|2024-11-10 17:07:50|20396.79|20316.79|20401.29|20321.29|20401.29|20321.29|20395.63|20315.63|10
1731258480000|2024-11-10 17:08:00|20401.13|20321.13|20406.19|20326.19|20406.19|20326.19|20401.13|20321.13|10
1731258490000|2024-11-10 17:08:10|20406.83|20326.83|20415.63|20335.63|20415.63|20335.63|20406.83|20326.83|10
1731258500000|2024-11-10 17:08:20|20417.23|20337.23|20415.42|20335.42|20418.13|20338.13|20415.42|20335.42|10
1731258510000|2024-11-10 17:08:30|20414.73|20334.73|20415.69|20335.69|20417.58|20337.58|20414.63|20334.63|10
1731258520000|2024-11-10 17:08:40|20415.78|20335.78|20409.03|20329.03|20415.78|20335.78|20409.03|20329.03|10
1731258530000|2024-11-10 17:08:50|20410.02|20330.02|20414.7|20334.7|20415.68|20335.68|20410.02|20330.02|10
1731258540000|2024-11-10 17:09:00|20414.84|20334.84|20415.83|20335.83|20415.83|20335.83|20414.01|20334.01|10
1731258550000|2024-11-10 17:09:10|20415.8|20335.8|20420.94|20340.94|20420.94|20340.94|20415.8|20335.8|10
1731258560000|2024-11-10 17:09:20|20420.95|20340.95|20414.46|20334.46|20421.06|20341.06|20414.28|20334.28|10
1731258570000|2024-11-10 17:09:30|20414.23|20334.23|20417.74|20337.74|20417.74|20337.74|20414.12|20334.12|10
1731258580000|2024-11-10 17:09:40|20417.8|20337.8|20414.98|20334.98|20418.14|20338.14|20414.33|20334.33|10
1731258590000|2024-11-10 17:09:50|20415.02|20335.02|20416.86|20336.86|20418.11|20338.11|20415.02|20335.02|10
1731258600000|2024-11-10 17:10:00|20417.91|20337.91|20414.84|20334.84|20418.6|20338.6|20414.84|20334.84|10
1731258610000|2024-11-10 17:10:10|20414.4|20334.4|20411.06|20331.06|20414.4|20334.4|20410.52|20330.52|10
1731258620000|2024-11-10 17:10:20|20411.17|20331.17|20403.14|20323.14|20411.17|20331.17|20403.14|20323.14|10
1731258630000|2024-11-10 17:10:30|20402.25|20322.25|20405.59|20325.59|20405.59|20325.59|20402.22|20322.22|10
1731258640000|2024-11-10 17:10:40|20404.79|20324.79|20401.5|20321.5|20404.79|20324.79|20401.1|20321.1|10
1731258650000|2024-11-10 17:10:50|20401.74|20321.74|20400.09|20320.09|20402.52|20322.52|20400.09|20320.09|10
1731258660000|2024-11-10 17:11:00|20400.01|20320.01|20396.31|20316.31|20400.01|20320.01|20395.21|20315.21|10
1731258670000|2024-11-10 17:11:10|20396.73|20316.73|20397.13|20317.13|20397.13|20317.13|20396.19|20316.19|10
1731258680000|2024-11-10 17:11:20|20398.01|20318.01|20409.14|20329.14|20409.14|20329.14|20398.01|20318.01|10
1731258690000|2024-11-10 17:11:30|20408.27|20328.27|20409.14|20329.14|20409.14|20329.14|20405.53|20325.53|9
1731258700000|2024-11-10 17:11:40|20409.22|20329.22|20408.63|20328.63|20409.82|20329.82|20408.59|20328.59|10
1731258710000|2024-11-10 17:11:50|20408.66|20328.66|20403.07|20323.07|20408.66|20328.66|20403.07|20323.07|10
1731258720000|2024-11-10 17:12:00|20402.53|20322.53|20402.83|20322.83|20403.2|20323.2|20401.64|20321.64|10
1731258730000|2024-11-10 17:12:10|20402.46|20322.46|20401.2|20321.2|20403.5|20323.5|20401.2|20321.2|10
1731258740000|2024-11-10 17:12:20|20401.27|20321.27|20402.59|20322.59|20402.7|20322.7|20401.27|20321.27|10
1731258750000|2024-11-10 17:12:30|20402.21|20322.21|20402.83|20322.83|20403.05|20323.05|20401.45|20321.45|10
1731258760000|2024-11-10 17:12:40|20402.54|20322.54|20403.27|20323.27|20404.05|20324.05|20401.91|20321.91|10
1731258770000|2024-11-10 17:12:50|20403.25|20323.25|20395.6|20315.6|20403.25|20323.25|20395.54|20315.54|10
1731258780000|2024-11-10 17:13:00|20395.94|20315.94|20396.82|20316.82|20398.04|20318.04|20395.45|20315.45|10
1731258790000|2024-11-10 17:13:10|20397.05|20317.05|20396.97|20316.97|20397.7|20317.7|20396.81|20316.81|9
1731258800000|2024-11-10 17:13:20|20396.63|20316.63|20395.15|20315.15|20396.63|20316.63|20394.6|20314.6|10
1731258810000|2024-11-10 17:13:30|20395.05|20315.05|20388.98|20308.98|20395.05|20315.05|20388.86|20308.86|10
1731258820000|2024-11-10 17:13:40|20389.88|20309.88|20391.57|20311.57|20392.01|20312.01|20389.88|20309.88|10
1731258830000|2024-11-10 17:13:50|20391.26|20311.26|20391.05|20311.05|20391.3|20311.3|20390.36|20310.36|10
1731258840000|2024-11-10 17:14:00|20391.07|20311.07|20393.02|20313.02|20393.28|20313.28|20391.07|20311.07|10
1731258850000|2024-11-10 17:14:10|20393.09|20313.09|20395.72|20315.72|20396.07|20316.07|20393.09|20313.09|10
1731258860000|2024-11-10 17:14:20|20396.34|20316.34|20397.71|20317.71|20397.71|20317.71|20395.78|20315.78|10
1731258870000|2024-11-10 17:14:30|20397.8|20317.8|20395.06|20315.06|20397.8|20317.8|20395.06|20315.06|10
1731258880000|2024-11-10 17:14:40|20394.8|20314.8|20396.16|20316.16|20396.32|20316.32|20394.47|20314.47|10
1731258890000|2024-11-10 17:14:50|20396.35|20316.35|20394.52|20314.52|20397.73|20317.73|20394.52|20314.52|10
1731258900000|2024-11-10 17:15:00|20394.36|20314.36|20390.9|20310.9|20394.36|20314.36|20390.13|20310.13|10
1731258910000|2024-11-10 17:15:10|20391.09|20311.09|20394.57|20314.57|20394.57|20314.57|20390.52|20310.52|10
1731258920000|2024-11-10 17:15:20|20396.21|20316.21|20397.9|20317.9|20398.58|20318.58|20396.17|20316.17|10
1731258930000|2024-11-10 17:15:30|20399.09|20319.09|20402.04|20322.04|20403.58|20323.58|20399.09|20319.09|10
1731258940000|2024-11-10 17:15:40|20400.98|20320.98|20402.76|20322.76|20402.76|20322.76|20400.91|20320.91|10
1731258950000|2024-11-10 17:15:50|20404.56|20324.56|20405.67|20325.67|20405.99|20325.99|20404.56|20324.56|10
1731258960000|2024-11-10 17:16:00|20404.64|20324.64|20403.57|20323.57|20404.68|20324.68|20402.85|20322.85|10
1731258970000|2024-11-10 17:16:10|20403.59|20323.59|20399.15|20319.15|20403.59|20323.59|20399.15|20319.15|10
1731258980000|2024-11-10 17:16:20|20398.7|20318.7|20391.44|20311.44|20398.7|20318.7|20391.44|20311.44|10
1731258990000|2024-11-10 17:16:30|20389.01|20309.01|20390.75|20310.75|20390.75|20310.75|20389.01|20309.01|10
1731259000000|2024-11-10 17:16:40|20392.59|20312.59|20397.23|20317.23|20397.23|20317.23|20392.59|20312.59|10
1731259010000|2024-11-10 17:16:50|20396.48|20316.48|20390.66|20310.66|20396.48|20316.48|20390.66|20310.66|10
1731259020000|2024-11-10 17:17:00|20389.59|20309.59|20389.99|20309.99|20390.7|20310.7|20389.54|20309.54|10
1731259030000|2024-11-10 17:17:10|20390.07|20310.07|20390|20310|20390.2|20310.2|20388.74|20308.74|10
1731259040000|2024-11-10 17:17:20|20389.47|20309.47|20389.69|20309.69|20389.69|20309.69|20386.25|20306.25|10
1731259050000|2024-11-10 17:17:30|20389.96|20309.96|20392.57|20312.57|20392.57|20312.57|20389.96|20309.96|10
1731259060000|2024-11-10 17:17:40|20392.93|20312.93|20392.76|20312.76|20393.82|20313.82|20392.57|20312.57|10
1731259070000|2024-11-10 17:17:50|20392.89|20312.89|20391.77|20311.77|20392.89|20312.89|20390.9|20310.9|10
1731259080000|2024-11-10 17:18:00|20391.14|20311.14|20388.84|20308.84|20391.48|20311.48|20388.84|20308.84|10
1731259090000|2024-11-10 17:18:10|20388.59|20308.59|20392.05|20312.05|20392.73|20312.73|20388.59|20308.59|9
1731259100000|2024-11-10 17:18:20|20391.87|20311.87|20391.4|20311.4|20393.5|20313.5|20391.4|20311.4|10
1731259110000|2024-11-10 17:18:30|20391.36|20311.36|20395.06|20315.06|20395.06|20315.06|20391.36|20311.36|10
1731259120000|2024-11-10 17:18:40|20395.08|20315.08|20401.61|20321.61|20401.61|20321.61|20394.79|20314.79|10
1731259130000|2024-11-10 17:18:50|20402.06|20322.06|20403.71|20323.71|20405.37|20325.37|20402.06|20322.06|10
1731259140000|2024-11-10 17:19:00|20403.54|20323.54|20403.99|20323.99|20404.55|20324.55|20402.98|20322.98|10
1731259150000|2024-11-10 17:19:10|20403.75|20323.75|20406.38|20326.38|20406.82|20326.82|20403.75|20323.75|10
1731259160000|2024-11-10 17:19:20|20405.76|20325.76|20409|20329|20409|20329|20405.44|20325.44|10
1731259170000|2024-11-10 17:19:30|20412.28|20332.28|20413.48|20333.48|20414.39|20334.39|20412.18|20332.18|10
1731259180000|2024-11-10 17:19:40|20413.27|20333.27|20413.67|20333.67|20414.6|20334.6|20412.96|20332.96|10
1731259190000|2024-11-10 17:19:50|20413.71|20333.71|20418.09|20338.09|20418.09|20338.09|20413.71|20333.71|10
1731259200000|2024-11-10 17:20:00|20419.11|20339.11|20425.3|20345.3|20425.3|20345.3|20418.75|20338.75|10
1731259210000|2024-11-10 17:20:10|20425.28|20345.28|20424.27|20344.27|20425.69|20345.69|20424.27|20344.27|10
1731259220000|2024-11-10 17:20:20|20424.52|20344.52|20424.6|20344.6|20426.38|20346.38|20424.52|20344.52|10
1731259230000|2024-11-10 17:20:30|20424.17|20344.17|20421.14|20341.14|20424.84|20344.84|20420.72|20340.72|10
1731259240000|2024-11-10 17:20:40|20420.35|20340.35|20419.98|20339.98|20420.55|20340.55|20418.22|20338.22|9
1731259250000|2024-11-10 17:20:50|20420.45|20340.45|20423.17|20343.17|20423.17|20343.17|20419.33|20339.33|10
1731259260000|2024-11-10 17:21:00|20423.87|20343.87|20426.45|20346.45|20426.47|20346.47|20423.87|20343.87|10
1731259270000|2024-11-10 17:21:10|20426.07|20346.07|20428.42|20348.42|20428.42|20348.42|20424.36|20344.36|10
1731259280000|2024-11-10 17:21:20|20428.35|20348.35|20433.6|20353.6|20433.9|20353.9|20427.7|20347.7|10
1731259290000|2024-11-10 17:21:30|20433.91|20353.91|20436.76|20356.76|20436.76|20356.76|20433.5|20353.5|10
1731259300000|2024-11-10 17:21:40|20436.85|20356.85|20438.68|20358.68|20438.68|20358.68|20435.64|20355.64|10
1731259310000|2024-11-10 17:21:50|20438.47|20358.47|20431.84|20351.84|20438.47|20358.47|20431.84|20351.84|10
1731259320000|2024-11-10 17:22:00|20431.25|20351.25|20430.4|20350.4|20432.16|20352.16|20430.12|20350.12|10
1731259330000|2024-11-10 17:22:10|20430.15|20350.15|20431.7|20351.7|20432.6|20352.6|20430.15|20350.15|10
1731259340000|2024-11-10 17:22:20|20432.33|20352.33|20435.56|20355.56|20435.94|20355.94|20432.33|20352.33|10
1731259350000|2024-11-10 17:22:30|20434.77|20354.77|20432.47|20352.47|20435.77|20355.77|20432.47|20352.47|10
1731259360000|2024-11-10 17:22:40|20433.28|20353.28|20434.41|20354.41|20435.02|20355.02|20433.28|20353.28|10
1731259370000|2024-11-10 17:22:50|20434.79|20354.79|20433.23|20353.23|20435.07|20355.07|20433.23|20353.23|10
1731259380000|2024-11-10 17:23:00|20433.68|20353.68|20432.93|20352.93|20433.68|20353.68|20432.04|20352.04|10
1731259390000|2024-11-10 17:23:10|20432.99|20352.99|20434.71|20354.71|20434.95|20354.95|20432.99|20352.99|10
1731259400000|2024-11-10 17:23:20|20434.64|20354.64|20433.24|20353.24|20435.25|20355.25|20433.14|20353.14|10
1731259410000|2024-11-10 17:23:30|20433.7|20353.7|20436.36|20356.36|20436.36|20356.36|20433.7|20353.7|10
1731259420000|2024-11-10 17:23:40|20436.62|20356.62|20434.42|20354.42|20437.15|20357.15|20433.66|20353.66|10
1731259430000|2024-11-10 17:23:50|20433.89|20353.89|20430.46|20350.46|20434.13|20354.13|20430.46|20350.46|10
1731259440000|2024-11-10 17:24:00|20430.97|20350.97|20433.53|20353.53|20433.53|20353.53|20430.97|20350.97|10
1731259450000|2024-11-10 17:24:10|20433.29|20353.29|20435.78|20355.78|20435.87|20355.87|20433.29|20353.29|10
1731259460000|2024-11-10 17:24:20|20434.93|20354.93|20435.25|20355.25|20436.75|20356.75|20434.93|20354.93|10
1731259470000|2024-11-10 17:24:30|20435.47|20355.47|20436.86|20356.86|20437.07|20357.07|20434.85|20354.85|10
1731259480000|2024-11-10 17:24:40|20436.64|20356.64|20433.17|20353.17|20437.83|20357.83|20432.99|20352.99|10
1731259490000|2024-11-10 17:24:50|20432.46|20352.46|20432.49|20352.49|20433.52|20353.52|20432.46|20352.46|10
1731259500000|2024-11-10 17:25:00|20432.58|20352.58|20433.53|20353.53|20436.38|20356.38|20432.14|20352.14|10
1731259510000|2024-11-10 17:25:10|20431.64|20351.64|20421.43|20341.43|20431.64|20351.64|20421.37|20341.37|10
1731259520000|2024-11-10 17:25:20|20420.47|20340.47|20421.83|20341.83|20422.59|20342.59|20420.47|20340.47|10
1731259530000|2024-11-10 17:25:30|20420.34|20340.34|20421|20341|20421|20341|20419.54|20339.54|10
1731259540000|2024-11-10 17:25:40|20420.62|20340.62|20425.09|20345.09|20425.19|20345.19|20420.46|20340.46|10
1731259550000|2024-11-10 17:25:50|20424.88|20344.88|20419.43|20339.43|20424.88|20344.88|20419.43|20339.43|10
1731259560000|2024-11-10 17:26:00|20419.95|20339.95|20425.87|20345.87|20425.87|20345.87|20419.55|20339.55|10
1731259570000|2024-11-10 17:26:10|20425.19|20345.19|20429.82|20349.82|20429.82|20349.82|20425.19|20345.19|10
1731259580000|2024-11-10 17:26:20|20429.63|20349.63|20430.75|20350.75|20431.83|20351.83|20429.63|20349.63|10
1731259590000|2024-11-10 17:26:30|20430.43|20350.43|20434.27|20354.27|20434.51|20354.51|20430.42|20350.42|10
1731259600000|2024-11-10 17:26:40|20434.96|20354.96|20433.42|20353.42|20434.96|20354.96|20432.33|20352.33|10
1731259610000|2024-11-10 17:26:50|20433.8|20353.8|20431.41|20351.41|20433.8|20353.8|20431.41|20351.41|10
1731259620000|2024-11-10 17:27:00|20432.77|20352.77|20434.08|20354.08|20435.41|20355.41|20432.23|20352.23|10
1731259630000|2024-11-10 17:27:10|20433.66|20353.66|20430.5|20350.5|20434.82|20354.82|20430.5|20350.5|10
1731259640000|2024-11-10 17:27:20|20430.88|20350.88|20433.55|20353.55|20434.06|20354.06|20430.88|20350.88|10
1731259650000|2024-11-10 17:27:30|20433.81|20353.81|20433.87|20353.87|20435.09|20355.09|20433.81|20353.81|9
1731259660000|2024-11-10 17:27:40|20433.83|20353.83|20436.77|20356.77|20436.77|20356.77|20433.83|20353.83|10
1731259670000|2024-11-10 17:27:50|20437.19|20357.19|20437.83|20357.83|20438|20358|20436.74|20356.74|10
1731259680000|2024-11-10 17:28:00|20438.26|20358.26|20439.12|20359.12|20439.26|20359.26|20437.8|20357.8|10
1731259690000|2024-11-10 17:28:10|20439.1|20359.1|20439.78|20359.78|20442.17|20362.17|20439.1|20359.1|9
1731259700000|2024-11-10 17:28:20|20439.84|20359.84|20438.61|20358.61|20440.09|20360.09|20438.37|20358.37|10
1731259710000|2024-11-10 17:28:30|20438.4|20358.4|20440.12|20360.12|20440.19|20360.19|20438.08|20358.08|10
1731259720000|2024-11-10 17:28:40|20440.62|20360.62|20445.42|20365.42|20445.42|20365.42|20440.62|20360.62|10
1731259730000|2024-11-10 17:28:50|20444.75|20364.75|20440.81|20360.81|20444.75|20364.75|20439.91|20359.91|10
1731259740000|2024-11-10 17:29:00|20440.85|20360.85|20443.29|20363.29|20443.29|20363.29|20440.85|20360.85|10
1731259750000|2024-11-10 17:29:10|20444.14|20364.14|20444.11|20364.11|20445.33|20365.33|20444.01|20364.01|10
1731259760000|2024-11-10 17:29:20|20443.86|20363.86|20443.57|20363.57|20443.86|20363.86|20442.41|20362.41|10
1731259770000|2024-11-10 17:29:30|20443.27|20363.27|20442.94|20362.94|20444.68|20364.68|20442.69|20362.69|9
1731259780000|2024-11-10 17:29:40|20442.93|20362.93|20445.03|20365.03|20445.03|20365.03|20442.49|20362.49|10
1731259790000|2024-11-10 17:29:50|20444.58|20364.58|20445.79|20365.79|20445.79|20365.79|20443.96|20363.96|10
1731259800000|2024-11-10 17:30:00|20445.59|20365.59|20444.4|20364.4|20445.59|20365.59|20444.04|20364.04|10
1731259810000|2024-11-10 17:30:10|20444.39|20364.39|20444.25|20364.25|20445.06|20365.06|20443.46|20363.46|10
1731259820000|2024-11-10 17:30:20|20444.1|20364.1|20443.9|20363.9|20444.89|20364.89|20442.85|20362.85|10
1731259830000|2024-11-10 17:30:30|20444.34|20364.34|20448.42|20368.42|20448.69|20368.69|20444.34|20364.34|10
1731259840000|2024-11-10 17:30:40|20448.8|20368.8|20449.55|20369.55|20451.23|20371.23|20448.8|20368.8|10
1731259850000|2024-11-10 17:30:50|20451.77|20371.77|20453.21|20373.21|20453.5|20373.5|20451.32|20371.32|10
1731259860000|2024-11-10 17:31:00|20452.75|20372.75|20451.13|20371.13|20452.75|20372.75|20450.34|20370.34|10
1731259870000|2024-11-10 17:31:10|20452.85|20372.85|20454.55|20374.55|20454.82|20374.82|20452.38|20372.38|10
1731259880000|2024-11-10 17:31:20|20454.24|20374.24|20455.05|20375.05|20455.31|20375.31|20453.77|20373.77|10
1731259890000|2024-11-10 17:31:30|20455.24|20375.24|20459.64|20379.64|20459.64|20379.64|20454.09|20374.09|10
1731259900000|2024-11-10 17:31:40|20460.34|20380.34|20465.34|20385.34|20465.34|20385.34|20460.34|20380.34|9
1731259910000|2024-11-10 17:31:50|20465.73|20385.73|20469.94|20389.94|20469.94|20389.94|20465.73|20385.73|10
1731259920000|2024-11-10 17:32:00|20472.78|20392.78|20480.16|20400.16|20481.82|20401.82|20472.78|20392.78|10
1731259930000|2024-11-10 17:32:10|20479.18|20399.18|20481.44|20401.44|20481.44|20401.44|20477.5|20397.5|10
1731259940000|2024-11-10 17:32:20|20481.45|20401.45|20483.65|20403.65|20483.69|20403.69|20481.45|20401.45|10
1731259950000|2024-11-10 17:32:30|20483.62|20403.62|20487.3|20407.3|20487.5|20407.5|20483.62|20403.62|10
1731259960000|2024-11-10 17:32:40|20487.65|20407.65|20493.25|20413.25|20493.25|20413.25|20487.51|20407.51|10
1731259970000|2024-11-10 17:32:50|20492.34|20412.34|20489.69|20409.69|20492.34|20412.34|20489.56|20409.56|10
1731259980000|2024-11-10 17:33:00|20489.83|20409.83|20491.46|20411.46|20491.68|20411.68|20489.41|20409.41|10
1731259990000|2024-11-10 17:33:10|20492.73|20412.73|20492.2|20412.2|20494.88|20414.88|20492.2|20412.2|10
1731260000000|2024-11-10 17:33:20|20491.57|20411.57|20493.55|20413.55|20493.55|20413.55|20491.57|20411.57|10
1731260010000|2024-11-10 17:33:30|20493.66|20413.66|20495.5|20415.5|20496.98|20416.98|20493.66|20413.66|9
1731260020000|2024-11-10 17:33:40|20495.32|20415.32|20497.07|20417.07|20497.07|20417.07|20493.28|20413.28|10
1731260030000|2024-11-10 17:33:50|20497.69|20417.69|20497.95|20417.95|20497.95|20417.95|20496.81|20416.81|10
1731260040000|2024-11-10 17:34:00|20496.01|20416.01|20493.23|20413.23|20497.19|20417.19|20493.23|20413.23|10
1731260050000|2024-11-10 17:34:10|20492.29|20412.29|20487.7|20407.7|20492.76|20412.76|20486.92|20406.92|10
1731260060000|2024-11-10 17:34:20|20487.72|20407.72|20487.13|20407.13|20487.72|20407.72|20486.67|20406.67|10
1731260070000|2024-11-10 17:34:30|20486.42|20406.42|20478.03|20398.03|20486.42|20406.42|20478.03|20398.03|10
1731260080000|2024-11-10 17:34:40|20476.5|20396.5|20473.02|20393.02|20476.5|20396.5|20473.02|20393.02|10
1731260090000|2024-11-10 17:34:50|20472.59|20392.59|20475.12|20395.12|20475.12|20395.12|20472.4|20392.4|10
1731260100000|2024-11-10 17:35:00|20476.29|20396.29|20481.13|20401.13|20481.13|20401.13|20476.29|20396.29|10
1731260110000|2024-11-10 17:35:10|20481.22|20401.22|20484.49|20404.49|20484.49|20404.49|20480.99|20400.99|10
1731260120000|2024-11-10 17:35:20|20484.15|20404.15|20486.2|20406.2|20486.2|20406.2|20483.9|20403.9|10
1731260130000|2024-11-10 17:35:30|20490.06|20410.06|20494.1|20414.1|20494.1|20414.1|20490.06|20410.06|10
1731260140000|2024-11-10 17:35:40|20494.01|20414.01|20495.51|20415.51|20495.51|20415.51|20492.55|20412.55|10
1731260150000|2024-11-10 17:35:50|20496.3|20416.3|20501.23|20421.23|20501.7|20421.7|20496.21|20416.21|10
1731260160000|2024-11-10 17:36:00|20501|20421|20501.26|20421.26|20501.73|20421.73|20500.81|20420.81|10
1731260170000|2024-11-10 17:36:10|20502.82|20422.82|20498.8|20418.8|20503.04|20423.04|20498.8|20418.8|9
1731260180000|2024-11-10 17:36:20|20497.47|20417.47|20492.7|20412.7|20497.47|20417.47|20492.7|20412.7|10
1731260190000|2024-11-10 17:36:30|20492.91|20412.91|20494.99|20414.99|20494.99|20414.99|20491.32|20411.32|9
1731260200000|2024-11-10 17:36:40|20495.19|20415.19|20497.51|20417.51|20497.86|20417.86|20495.19|20415.19|10
1731260210000|2024-11-10 17:36:50|20497.19|20417.19|20499.37|20419.37|20499.37|20419.37|20496.65|20416.65|10
1731260220000|2024-11-10 17:37:00|20500.36|20420.36|20505.57|20425.57|20506.41|20426.41|20500.36|20420.36|10
1731260230000|2024-11-10 17:37:10|20506.17|20426.17|20509.55|20429.55|20509.55|20429.55|20506.17|20426.17|10
1731260240000|2024-11-10 17:37:20|20509.89|20429.89|20514.75|20434.75|20517.7|20437.7|20509.89|20429.89|10
1731260250000|2024-11-10 17:37:30|20515.37|20435.37|20511.23|20431.23|20515.84|20435.84|20511.19|20431.19|10
1731260260000|2024-11-10 17:37:40|20510.03|20430.03|20508.21|20428.21|20510.14|20430.14|20507.82|20427.82|10
1731260270000|2024-11-10 17:37:50|20509.16|20429.16|20510.24|20430.24|20511.12|20431.12|20507.63|20427.63|10
1731260280000|2024-11-10 17:38:00|20509.53|20429.53|20509.94|20429.94|20511.62|20431.62|20507.76|20427.76|9
1731260290000|2024-11-10 17:38:10|20510.14|20430.14|20515.27|20435.27|20515.27|20435.27|20510.14|20430.14|10
1731260300000|2024-11-10 17:38:20|20514.54|20434.54|20532.93|20452.93|20532.93|20452.93|20514.54|20434.54|10
1731260310000|2024-11-10 17:38:30|20533.81|20453.81|20551.1|20471.1|20555.37|20475.37|20532.3|20452.3|10
1731260320000|2024-11-10 17:38:40|20546.93|20466.93|20567.11|20487.11|20568|20488|20546.73|20466.73|10
1731260330000|2024-11-10 17:38:50|20566.36|20486.36|20566.16|20486.16|20566.36|20486.36|20564.06|20484.06|10
1731260340000|2024-11-10 17:39:00|20565.05|20485.05|20560.8|20480.8|20565.05|20485.05|20560.4|20480.4|10
1731260350000|2024-11-10 17:39:10|20564.29|20484.29|20578|20498|20578|20498|20564.29|20484.29|10
1731260360000|2024-11-10 17:39:20|20579.17|20499.17|20574.37|20494.37|20579.92|20499.92|20572.99|20492.99|10
1731260370000|2024-11-10 17:39:30|20575.14|20495.14|20573.98|20493.98|20575.14|20495.14|20572.94|20492.94|10
1731260380000|2024-11-10 17:39:40|20574.7|20494.7|20575.88|20495.88|20576.32|20496.32|20574.7|20494.7|10
1731260390000|2024-11-10 17:39:50|20576.1|20496.1|20575.48|20495.48|20576.32|20496.32|20573.79|20493.79|10
1731260400000|2024-11-10 17:40:00|20574.91|20494.91|20572.63|20492.63|20574.91|20494.91|20572.63|20492.63|9
1731260410000|2024-11-10 17:40:10|20571.37|20491.37|20570.08|20490.08|20571.37|20491.37|20568.47|20488.47|10
1731260420000|2024-11-10 17:40:20|20569.97|20489.97|20565.64|20485.64|20569.97|20489.97|20565.64|20485.64|10
1731260430000|2024-11-10 17:40:30|20565.32|20485.32|20564.37|20484.37|20565.87|20485.87|20564.11|20484.11|10
1731260440000|2024-11-10 17:40:40|20563.85|20483.85|20556.93|20476.93|20563.85|20483.85|20556.93|20476.93|10
1731260450000|2024-11-10 17:40:50|20556.51|20476.51|20552.12|20472.12|20556.87|20476.87|20550.91|20470.91|10
1731260460000|2024-11-10 17:41:00|20552.4|20472.4|20545.72|20465.72|20552.4|20472.4|20545.14|20465.14|10
1731260470000|2024-11-10 17:41:10|20545.1|20465.1|20543.31|20463.31|20545.62|20465.62|20543.31|20463.31|10
1731260480000|2024-11-10 17:41:20|20541.11|20461.11|20537.82|20457.82|20541.77|20461.77|20537.82|20457.82|10
1731260490000|2024-11-10 17:41:30|20538.44|20458.44|20542.94|20462.94|20542.94|20462.94|20538.44|20458.44|10
1731260500000|2024-11-10 17:41:40|20543.54|20463.54|20548.81|20468.81|20548.81|20468.81|20543.54|20463.54|10
1731260510000|2024-11-10 17:41:50|20552.72|20472.72|20561.62|20481.62|20561.62|20481.62|20552.72|20472.72|10
1731260520000|2024-11-10 17:42:00|20561.47|20481.47|20569.01|20489.01|20569.01|20489.01|20561.47|20481.47|10
1731260530000|2024-11-10 17:42:10|20568.82|20488.82|20564.29|20484.29|20569.36|20489.36|20564.29|20484.29|9
1731260540000|2024-11-10 17:42:20|20564.4|20484.4|20570.3|20490.3|20570.3|20490.3|20564.4|20484.4|10
1731260550000|2024-11-10 17:42:30|20569.85|20489.85|20577.17|20497.17|20577.35|20497.35|20569.85|20489.85|10
1731260560000|2024-11-10 17:42:40|20577.44|20497.44|20587.51|20507.51|20587.51|20507.51|20577.44|20497.44|10
1731260570000|2024-11-10 17:42:50|20588.27|20508.27|20594.5|20514.5|20594.5|20514.5|20588.12|20508.12|10
1731260580000|2024-11-10 17:43:00|20594.44|20514.44|20585.99|20505.99|20594.44|20514.44|20585.99|20505.99|10
1731260590000|2024-11-10 17:43:10|20585.89|20505.89|20587.28|20507.28|20587.87|20507.87|20584.63|20504.63|10
1731260600000|2024-11-10 17:43:20|20587.29|20507.29|20587.04|20507.04|20592.19|20512.19|20587.04|20507.04|10
1731260610000|2024-11-10 17:43:30|20585.75|20505.75|20582.51|20502.51|20585.75|20505.75|20582.51|20502.51|10
1731260620000|2024-11-10 17:43:40|20582.45|20502.45|20584.49|20504.49|20584.7|20504.7|20582.45|20502.45|10
1731260630000|2024-11-10 17:43:50|20583.46|20503.46|20586.32|20506.32|20586.7|20506.7|20583.46|20503.46|10
1731260640000|2024-11-10 17:44:00|20585.88|20505.88|20584.41|20504.41|20585.88|20505.88|20583.93|20503.93|10
1731260650000|2024-11-10 17:44:10|20584.1|20504.1|20586.36|20506.36|20586.36|20506.36|20583.24|20503.24|10
1731260660000|2024-11-10 17:44:20|20587.73|20507.73|20585.16|20505.16|20589.04|20509.04|20585.16|20505.16|10
1731260670000|2024-11-10 17:44:30|20584.61|20504.61|20586.73|20506.73|20588.06|20508.06|20584.61|20504.61|10
1731260680000|2024-11-10 17:44:40|20585.33|20505.33|20582.16|20502.16|20585.33|20505.33|20582.16|20502.16|10
1731260690000|2024-11-10 17:44:50|20581.01|20501.01|20575.52|20495.52|20581.01|20501.01|20575.22|20495.22|10
1731260700000|2024-11-10 17:45:00|20575.2|20495.2|20570.97|20490.97|20575.47|20495.47|20570.08|20490.08|10
1731260710000|2024-11-10 17:45:10|20571.06|20491.06|20568.9|20488.9|20571.42|20491.42|20568.59|20488.59|10
1731260720000|2024-11-10 17:45:20|20564.95|20484.95|20553.35|20473.35|20564.95|20484.95|20553.35|20473.35|10
1731260730000|2024-11-10 17:45:30|20551.32|20471.32|20552.38|20472.38|20552.38|20472.38|20549.98|20469.98|10
1731260740000|2024-11-10 17:45:40|20553.39|20473.39|20558.35|20478.35|20558.98|20478.98|20553.39|20473.39|9
1731260750000|2024-11-10 17:45:50|20558.44|20478.44|20558.47|20478.47|20558.47|20478.47|20555.47|20475.47|10
1731260760000|2024-11-10 17:46:00|20560.86|20480.86|20564.32|20484.32|20564.32|20484.32|20560.86|20480.86|10
1731260770000|2024-11-10 17:46:10|20563.75|20483.75|20564.89|20484.89|20566.7|20486.7|20563.75|20483.75|10
1731260780000|2024-11-10 17:46:20|20563.87|20483.87|20557.22|20477.22|20563.87|20483.87|20556.95|20476.95|10
1731260790000|2024-11-10 17:46:30|20557.1|20477.1|20550.08|20470.08|20557.17|20477.17|20550.08|20470.08|10
1731260800000|2024-11-10 17:46:40|20549.7|20469.7|20551.08|20471.08|20551.58|20471.58|20548.25|20468.25|10
1731260810000|2024-11-10 17:46:50|20551.24|20471.24|20552.34|20472.34|20552.34|20472.34|20548.97|20468.97|10
1731260820000|2024-11-10 17:47:00|20555.02|20475.02|20562.11|20482.11|20562.11|20482.11|20555.02|20475.02|10
1731260830000|2024-11-10 17:47:10|20562.28|20482.28|20566.33|20486.33|20567.15|20487.15|20559.32|20479.32|10
1731260840000|2024-11-10 17:47:20|20563.34|20483.34|20567.28|20487.28|20568.37|20488.37|20561.95|20481.95|10
1731260850000|2024-11-10 17:47:30|20567.27|20487.27|20571.58|20491.58|20571.58|20491.58|20567.27|20487.27|10
1731260860000|2024-11-10 17:47:40|20571.85|20491.85|20561.47|20481.47|20571.85|20491.85|20558.54|20478.54|10
1731260870000|2024-11-10 17:47:50|20564.41|20484.41|20573.25|20493.25|20574.29|20494.29|20564.41|20484.41|10
1731260880000|2024-11-10 17:48:00|20572.61|20492.61|20574.15|20494.15|20575.07|20495.07|20572.61|20492.61|10
1731260890000|2024-11-10 17:48:10|20575.79|20495.79|20578.42|20498.42|20578.42|20498.42|20574.93|20494.93|10
1731260900000|2024-11-10 17:48:20|20578.93|20498.93|20578.82|20498.82|20580.17|20500.17|20578.34|20498.34|10
1731260910000|2024-11-10 17:48:30|20579.22|20499.22|20578|20498|20579.51|20499.51|20576.56|20496.56|10
1731260920000|2024-11-10 17:48:40|20577.9|20497.9|20572.18|20492.18|20577.9|20497.9|20572.18|20492.18|10
1731260930000|2024-11-10 17:48:50|20572.32|20492.32|20571.58|20491.58|20572.72|20492.72|20570.36|20490.36|10
1731260940000|2024-11-10 17:49:00|20569.45|20489.45|20571.91|20491.91|20571.91|20491.91|20568.82|20488.82|9
1731260950000|2024-11-10 17:49:10|20572.97|20492.97|20578.69|20498.69|20578.69|20498.69|20572.97|20492.97|10
1731260960000|2024-11-10 17:49:20|20581.19|20501.19|20583.33|20503.33|20583.61|20503.61|20581.19|20501.19|10
1731260970000|2024-11-10 17:49:30|20583.19|20503.19|20591.8|20511.8|20591.8|20511.8|20583.19|20503.19|10
1731260980000|2024-11-10 17:49:40|20592.63|20512.63|20597.71|20517.71|20597.71|20517.71|20592.63|20512.63|10
1731260990000|2024-11-10 17:49:50|20598.73|20518.73|20599.78|20519.78|20599.78|20519.78|20596.92|20516.92|10
1731261000000|2024-11-10 17:50:00|20599.81|20519.81|20598.17|20518.17|20599.81|20519.81|20598.17|20518.17|10
1731261010000|2024-11-10 17:50:10|20598.25|20518.25|20594.56|20514.56|20598.25|20518.25|20594.56|20514.56|9
1731261020000|2024-11-10 17:50:20|20594.57|20514.57|20598.87|20518.87|20598.87|20518.87|20594.57|20514.57|10
1731261030000|2024-11-10 17:50:30|20599.11|20519.11|20599.92|20519.92|20599.93|20519.93|20598.73|20518.73|9
1731261040000|2024-11-10 17:50:40|20600.66|20520.66|20620|20540|20620|20540|20600.66|20520.66|10
1731261050000|2024-11-10 17:50:50|20620.58|20540.58|20620.24|20540.24|20621.87|20541.87|20619.56|20539.56|10
1731261060000|2024-11-10 17:51:00|20620.74|20540.74|20619.1|20539.1|20621.97|20541.97|20615.45|20535.45|10
1731261070000|2024-11-10 17:51:10|20618.43|20538.43|20633.77|20553.77|20635.83|20555.83|20618.43|20538.43|10
1731261080000|2024-11-10 17:51:20|20633.45|20553.45|20637.25|20557.25|20637.25|20557.25|20632.55|20552.55|10
1731261090000|2024-11-10 17:51:30|20639.23|20559.23|20647.1|20567.1|20647.1|20567.1|20639.13|20559.13|10
1731261100000|2024-11-10 17:51:40|20649.17|20569.17|20654.38|20574.38|20659.67|20579.67|20649.17|20569.17|10
1731261110000|2024-11-10 17:51:50|20656.8|20576.8|20667.09|20587.09|20667.09|20587.09|20656.8|20576.8|10
1731261120000|2024-11-10 17:52:00|20672.34|20592.34|20671.73|20591.73|20673.05|20593.05|20669.15|20589.15|10
1731261130000|2024-11-10 17:52:10|20673.8|20593.8|20678.51|20598.51|20678.51|20598.51|20673.8|20593.8|10
1731261140000|2024-11-10 17:52:20|20683.8|20603.8|20684.54|20604.54|20687.14|20607.14|20682.64|20602.64|10
1731261150000|2024-11-10 17:52:30|20684.96|20604.96|20688.64|20608.64|20688.64|20608.64|20684.88|20604.88|10
1731261160000|2024-11-10 17:52:40|20687.92|20607.92|20690.3|20610.3|20691.61|20611.61|20687.92|20607.92|10
1731261170000|2024-11-10 17:52:50|20689.94|20609.94|20688.07|20608.07|20691.79|20611.79|20688.07|20608.07|9
1731261180000|2024-11-10 17:53:00|20688.15|20608.15|20677.84|20597.84|20688.15|20608.15|20677.84|20597.84|10
1731261190000|2024-11-10 17:53:10|20681.41|20601.41|20684.73|20604.73|20684.73|20604.73|20681.41|20601.41|10
1731261200000|2024-11-10 17:53:20|20686.47|20606.47|20686.83|20606.83|20687.68|20607.68|20685.91|20605.91|10
1731261210000|2024-11-10 17:53:30|20686.48|20606.48|20682.42|20602.42|20686.48|20606.48|20681.69|20601.69|10
1731261220000|2024-11-10 17:53:40|20684.68|20604.68|20691.19|20611.19|20691.24|20611.24|20684.68|20604.68|10
1731261230000|2024-11-10 17:53:50|20691.43|20611.43|20691.37|20611.37|20694.17|20614.17|20691.37|20611.37|10
1731261240000|2024-11-10 17:54:00|20689.47|20609.47|20690.03|20610.03|20690.11|20610.11|20687.13|20607.13|10
1731261250000|2024-11-10 17:54:10|20688.92|20608.92|20682.57|20602.57|20688.92|20608.92|20682.57|20602.57|10
1731261260000|2024-11-10 17:54:20|20685.05|20605.05|20683.9|20603.9|20685.26|20605.26|20683.78|20603.78|10
1731261270000|2024-11-10 17:54:30|20683.62|20603.62|20682.6|20602.6|20683.62|20603.62|20681.08|20601.08|10
1731261280000|2024-11-10 17:54:40|20683.36|20603.36|20686.04|20606.04|20686.6|20606.6|20683.36|20603.36|10
1731261290000|2024-11-10 17:54:50|20686.33|20606.33|20689.43|20609.43|20689.62|20609.62|20686.33|20606.33|10
1731261300000|2024-11-10 17:55:00|20690.78|20610.78|20697.65|20617.65|20697.97|20617.97|20690.78|20610.78|10
1731261310000|2024-11-10 17:55:10|20698.66|20618.66|20684.22|20604.22|20698.66|20618.66|20684.22|20604.22|10
1731261320000|2024-11-10 17:55:20|20684.45|20604.45|20684.75|20604.75|20684.75|20604.75|20683.13|20603.13|10
1731261330000|2024-11-10 17:55:30|20684.34|20604.34|20677.09|20597.09|20684.34|20604.34|20677.09|20597.09|10
1731261340000|2024-11-10 17:55:40|20676.89|20596.89|20670.78|20590.78|20676.89|20596.89|20670.78|20590.78|10
1731261350000|2024-11-10 17:55:50|20670.1|20590.1|20665.86|20585.86|20670.1|20590.1|20665.33|20585.33|10
1731261360000|2024-11-10 17:56:00|20665.58|20585.58|20672.4|20592.4|20672.82|20592.82|20665.58|20585.58|10
1731261370000|2024-11-10 17:56:10|20673.44|20593.44|20673.53|20593.53|20674.33|20594.33|20671.73|20591.73|10
1731261380000|2024-11-10 17:56:20|20673.86|20593.86|20673.88|20593.88|20674.53|20594.53|20671.13|20591.13|10
1731261390000|2024-11-10 17:56:30|20673.64|20593.64|20669.88|20589.88|20673.64|20593.64|20669.88|20589.88|10
1731261400000|2024-11-10 17:56:40|20669.17|20589.17|20657.25|20577.25|20669.37|20589.37|20655.75|20575.75|10
1731261410000|2024-11-10 17:56:50|20657.4|20577.4|20648.66|20568.66|20657.4|20577.4|20645.31|20565.31|10
1731261420000|2024-11-10 17:57:00|20649.9|20569.9|20644.35|20564.35|20652.47|20572.47|20644.35|20564.35|10
1731261430000|2024-11-10 17:57:10|20643.42|20563.42|20640.89|20560.89|20643.47|20563.47|20640.89|20560.89|10
1731261440000|2024-11-10 17:57:20|20641.71|20561.71|20649.01|20569.01|20649.01|20569.01|20641.71|20561.71|10
1731261450000|2024-11-10 17:57:30|20649.36|20569.36|20648.75|20568.75|20652.39|20572.39|20646.71|20566.71|10
1731261460000|2024-11-10 17:57:40|20648.46|20568.46|20647.5|20567.5|20650.16|20570.16|20647.5|20567.5|10
1731261470000|2024-11-10 17:57:50|20647.54|20567.54|20626.31|20546.31|20647.54|20567.54|20626.31|20546.31|10
1731261480000|2024-11-10 17:58:00|20626.02|20546.02|20617.93|20537.93|20626.02|20546.02|20617.93|20537.93|10
1731261490000|2024-11-10 17:58:10|20616.45|20536.45|20605.86|20525.86|20616.45|20536.45|20605.86|20525.86|10
1731261500000|2024-11-10 17:58:20|20604.54|20524.54|20597.89|20517.89|20604.54|20524.54|20597.89|20517.89|10
1731261510000|2024-11-10 17:58:30|20597.54|20517.54|20591.04|20511.04|20597.54|20517.54|20590.48|20510.48|10
1731261520000|2024-11-10 17:58:40|20591.13|20511.13|20591.94|20511.94|20591.94|20511.94|20590.79|20510.79|10
1731261530000|2024-11-10 17:58:50|20591.26|20511.26|20597.03|20517.03|20597.03|20517.03|20590.97|20510.97|10
1731261540000|2024-11-10 17:59:00|20598.04|20518.04|20590.43|20510.43|20599.56|20519.56|20590.43|20510.43|10
1731261550000|2024-11-10 17:59:10|20590.32|20510.32|20583.91|20503.91|20590.32|20510.32|20583.91|20503.91|10
1731261560000|2024-11-10 17:59:20|20583.75|20503.75|20575.73|20495.73|20583.75|20503.75|20575.73|20495.73|10
1731261570000|2024-11-10 17:59:30|20575.57|20495.57|20569.61|20489.61|20576.1|20496.1|20569.61|20489.61|10
1731261580000|2024-11-10 17:59:40|20569.37|20489.37|20561.67|20481.67|20569.37|20489.37|20561.67|20481.67|10
1731261590000|2024-11-10 17:59:50|20562.7|20482.7|20550.71|20470.71|20562.7|20482.7|20550.71|20470.71|9
1731261600000|2024-11-10 18:00:00|20549.51|20469.51|20550.92|20470.92|20550.92|20470.92|20548.94|20468.94|10
1731261610000|2024-11-10 18:00:10|20551.54|20471.54|20559.83|20479.83|20559.83|20479.83|20551.54|20471.54|10
1731261620000|2024-11-10 18:00:20|20560.58|20480.58|20563.71|20483.71|20563.71|20483.71|20560.58|20480.58|10
1731261630000|2024-11-10 18:00:30|20563.83|20483.83|20570.75|20490.75|20570.75|20490.75|20563.06|20483.06|10
1731261640000|2024-11-10 18:00:40|20570.7|20490.7|20559.87|20479.87|20570.7|20490.7|20558.42|20478.42|10
1731261650000|2024-11-10 18:00:50|20559.92|20479.92|20550.58|20470.58|20560.2|20480.2|20550.58|20470.58|10
1731261660000|2024-11-10 18:01:00|20548.46|20468.46|20538.86|20458.86|20548.46|20468.46|20538.86|20458.86|10
1731261670000|2024-11-10 18:01:10|20540.28|20460.28|20535.87|20455.87|20541.94|20461.94|20534.89|20454.89|10
1731261680000|2024-11-10 18:01:20|20535.31|20455.31|20528.75|20448.75|20535.48|20455.48|20528.75|20448.75|10
1731261690000|2024-11-10 18:01:30|20530.32|20450.32|20534|20454|20534|20454|20530.32|20450.32|10
1731261700000|2024-11-10 18:01:40|20535.14|20455.14|20539.55|20459.55|20539.98|20459.98|20535.14|20455.14|10
1731261710000|2024-11-10 18:01:50|20541.53|20461.53|20548.82|20468.82|20550.54|20470.54|20541.53|20461.53|10
1731261720000|2024-11-10 18:02:00|20548.93|20468.93|20562.77|20482.77|20562.77|20482.77|20548.93|20468.93|10
1731261730000|2024-11-10 18:02:10|20562.33|20482.33|20563.62|20483.62|20563.91|20483.91|20562.06|20482.06|10
1731261740000|2024-11-10 18:02:20|20564.72|20484.72|20571.95|20491.95|20571.95|20491.95|20564.72|20484.72|10
1731261750000|2024-11-10 18:02:30|20570.58|20490.58|20572.81|20492.81|20574.8|20494.8|20569.5|20489.5|10
1731261760000|2024-11-10 18:02:40|20572.72|20492.72|20578.5|20498.5|20578.5|20498.5|20572.35|20492.35|10
1731261770000|2024-11-10 18:02:50|20578.28|20498.28|20576.13|20496.13|20579.59|20499.59|20576.13|20496.13|10
1731261780000|2024-11-10 18:03:00|20577.26|20497.26|20572.42|20492.42|20577.93|20497.93|20572.42|20492.42|10
1731261790000|2024-11-10 18:03:10|20571.62|20491.62|20578.29|20498.29|20579.31|20499.31|20571.1|20491.1|10
1731261800000|2024-11-10 18:03:20|20579.57|20499.57|20584.34|20504.34|20584.34|20504.34|20579.57|20499.57|10
1731261810000|2024-11-10 18:03:30|20585.85|20505.85|20615.95|20535.95|20616.38|20536.38|20585.85|20505.85|10
1731261820000|2024-11-10 18:03:40|20616|20536|20612.23|20532.23|20616.66|20536.66|20610.98|20530.98|10
1731261830000|2024-11-10 18:03:50|20611.52|20531.52|20612.75|20532.75|20612.75|20532.75|20608.77|20528.77|10
1731261840000|2024-11-10 18:04:00|20611.9|20531.9|20615.9|20535.9|20615.9|20535.9|20611.21|20531.21|10
1731261850000|2024-11-10 18:04:10|20615.28|20535.28|20616.77|20536.77|20616.77|20536.77|20612.92|20532.92|10
1731261860000|2024-11-10 18:04:20|20616.79|20536.79|20620.66|20540.66|20622.13|20542.13|20616.38|20536.38|10
1731261870000|2024-11-10 18:04:30|20620.12|20540.12|20611.92|20531.92|20620.32|20540.32|20611.92|20531.92|10
1731261880000|2024-11-10 18:04:40|20613.28|20533.28|20612.37|20532.37|20614|20534|20611.93|20531.93|10
1731261890000|2024-11-10 18:04:50|20611.83|20531.83|20607.63|20527.63|20611.83|20531.83|20607.6|20527.6|10
1731261900000|2024-11-10 18:05:00|20608.45|20528.45|20603.29|20523.29|20608.45|20528.45|20602.94|20522.94|10
1731261910000|2024-11-10 18:05:10|20602.26|20522.26|20593.43|20513.43|20602.26|20522.26|20593.43|20513.43|10
1731261920000|2024-11-10 18:05:20|20592.47|20512.47|20587.76|20507.76|20592.64|20512.64|20587.57|20507.57|10
1731261930000|2024-11-10 18:05:30|20587.8|20507.8|20582.77|20502.77|20587.8|20507.8|20582.77|20502.77|10
1731261940000|2024-11-10 18:05:40|20583.38|20503.38|20584.27|20504.27|20584.27|20504.27|20582.59|20502.59|10
1731261950000|2024-11-10 18:05:50|20584.54|20504.54|20588.71|20508.71|20589.37|20509.37|20584.54|20504.54|10
1731261960000|2024-11-10 18:06:00|20588.46|20508.46|20590.46|20510.46|20591.44|20511.44|20588.46|20508.46|10
1731261970000|2024-11-10 18:06:10|20589.36|20509.36|20585.49|20505.49|20589.36|20509.36|20584.58|20504.58|9
1731261980000|2024-11-10 18:06:20|20585.17|20505.17|20592.79|20512.79|20594.09|20514.09|20585.17|20505.17|10
1731261990000|2024-11-10 18:06:30|20593.2|20513.2|20591.78|20511.78|20593.77|20513.77|20591.78|20511.78|10
1731262000000|2024-11-10 18:06:40|20591.83|20511.83|20604.96|20524.96|20604.96|20524.96|20591.83|20511.83|9
1731262010000|2024-11-10 18:06:50|20604.28|20524.28|20611.51|20531.51|20612.43|20532.43|20603.16|20523.16|10
1731262020000|2024-11-10 18:07:00|20611.2|20531.2|20611.41|20531.41|20616.29|20536.29|20611.2|20531.2|10
1731262030000|2024-11-10 18:07:10|20611.73|20531.73|20622.05|20542.05|20622.32|20542.32|20611.73|20531.73|10
1731262040000|2024-11-10 18:07:20|20623.94|20543.94|20627.8|20547.8|20630.41|20550.41|20623.94|20543.94|10
1731262050000|2024-11-10 18:07:30|20627.72|20547.72|20631.38|20551.38|20633.01|20553.01|20627.72|20547.72|10
1731262060000|2024-11-10 18:07:40|20631.05|20551.05|20634.01|20554.01|20634.01|20554.01|20631.03|20551.03|10
1731262070000|2024-11-10 18:07:50|20638.69|20558.69|20648.67|20568.67|20648.67|20568.67|20638.69|20558.69|10
1731262080000|2024-11-10 18:08:00|20648.42|20568.42|20648.52|20568.52|20650.06|20570.06|20646.31|20566.31|10
1731262090000|2024-11-10 18:08:10|20649.13|20569.13|20648.44|20568.44|20650.61|20570.61|20648.36|20568.36|10
1731262100000|2024-11-10 18:08:20|20649.12|20569.12|20645.46|20565.46|20649.42|20569.42|20645.41|20565.41|10
1731262110000|2024-11-10 18:08:30|20645.63|20565.63|20653.57|20573.57|20653.57|20573.57|20645.17|20565.17|10
1731262120000|2024-11-10 18:08:40|20655.99|20575.99|20661.09|20581.09|20661.09|20581.09|20655.99|20575.99|10
1731262130000|2024-11-10 18:08:50|20660.22|20580.22|20659.29|20579.29|20660.22|20580.22|20658.01|20578.01|10
1731262140000|2024-11-10 18:09:00|20662.39|20582.39|20675.89|20595.89|20676.07|20596.07|20662.39|20582.39|10
1731262150000|2024-11-10 18:09:10|20676.25|20596.25|20672.73|20592.73|20676.25|20596.25|20671.87|20591.87|10
1731262160000|2024-11-10 18:09:20|20672.78|20592.78|20668.4|20588.4|20672.78|20592.78|20668.23|20588.23|10
1731262170000|2024-11-10 18:09:30|20667.8|20587.8|20664.59|20584.59|20669.83|20589.83|20663.91|20583.91|10
1731262180000|2024-11-10 18:09:40|20663.64|20583.64|20656.46|20576.46|20663.88|20583.88|20656.12|20576.12|10
1731262190000|2024-11-10 18:09:50|20656.63|20576.63|20654.13|20574.13|20656.63|20576.63|20651.77|20571.77|10
1731262200000|2024-11-10 18:10:00|20653.16|20573.16|20656.3|20576.3|20658.02|20578.02|20653.16|20573.16|10
1731262210000|2024-11-10 18:10:10|20655.77|20575.77|20651.08|20571.08|20655.77|20575.77|20649.54|20569.54|10
1731262220000|2024-11-10 18:10:20|20651|20571|20651.39|20571.39|20653.3|20573.3|20649.49|20569.49|10
1731262230000|2024-11-10 18:10:30|20651.48|20571.48|20647.25|20567.25|20652.23|20572.23|20647.24|20567.24|10
1731262240000|2024-11-10 18:10:40|20647.77|20567.77|20639.46|20559.46|20647.81|20567.81|20639.46|20559.46|10
1731262250000|2024-11-10 18:10:50|20639.11|20559.11|20630.74|20550.74|20639.68|20559.68|20629.63|20549.63|10
1731262260000|2024-11-10 18:11:00|20630.73|20550.73|20635.89|20555.89|20635.98|20555.98|20630.73|20550.73|10
1731262270000|2024-11-10 18:11:10|20636.33|20556.33|20640.44|20560.44|20640.44|20560.44|20633.9|20553.9|10
1731262280000|2024-11-10 18:11:20|20640.13|20560.13|20643.94|20563.94|20643.94|20563.94|20639.02|20559.02|10
1731262290000|2024-11-10 18:11:30|20644.19|20564.19|20648.33|20568.33|20648.33|20568.33|20644.19|20564.19|10
1731262300000|2024-11-10 18:11:40|20649.02|20569.02|20651.24|20571.24|20651.71|20571.71|20649.02|20569.02|10
1731262310000|2024-11-10 18:11:50|20652.66|20572.66|20657.4|20577.4|20658.3|20578.3|20651.46|20571.46|9
1731262320000|2024-11-10 18:12:00|20657.35|20577.35|20656.15|20576.15|20657.76|20577.76|20655.36|20575.36|10
1731262330000|2024-11-10 18:12:10|20656.01|20576.01|20651.74|20571.74|20656.59|20576.59|20651.74|20571.74|10
1731262340000|2024-11-10 18:12:20|20650.86|20570.86|20659.99|20579.99|20659.99|20579.99|20650.86|20570.86|10
1731262350000|2024-11-10 18:12:30|20658.97|20578.97|20662.03|20582.03|20663.16|20583.16|20656.78|20576.78|10
1731262360000|2024-11-10 18:12:40|20661.79|20581.79|20655.45|20575.45|20662.49|20582.49|20655.45|20575.45|10
1731262370000|2024-11-10 18:12:50|20654.51|20574.51|20650.4|20570.4|20654.67|20574.67|20650.4|20570.4|10
1731262380000|2024-11-10 18:13:00|20651.53|20571.53|20650.88|20570.88|20653.41|20573.41|20650.72|20570.72|10
1731262390000|2024-11-10 18:13:10|20647.52|20567.52|20646.29|20566.29|20647.64|20567.64|20643.94|20563.94|10
1731262400000|2024-11-10 18:13:20|20645.51|20565.51|20648.47|20568.47|20648.52|20568.52|20643.76|20563.76|10
1731262410000|2024-11-10 18:13:30|20649.09|20569.09|20653.79|20573.79|20653.79|20573.79|20649.09|20569.09|10
1731262420000|2024-11-10 18:13:40|20652.95|20572.95|20651.59|20571.59|20652.95|20572.95|20651.18|20571.18|10
1731262430000|2024-11-10 18:13:50|20650.5|20570.5|20647.7|20567.7|20650.5|20570.5|20647.7|20567.7|10
1731262440000|2024-11-10 18:14:00|20646.27|20566.27|20636.59|20556.59|20646.46|20566.46|20636.59|20556.59|10
1731262450000|2024-11-10 18:14:10|20637.1|20557.1|20632.22|20552.22|20637.1|20557.1|20632.22|20552.22|10
1731262460000|2024-11-10 18:14:20|20631.68|20551.68|20620.58|20540.58|20631.68|20551.68|20620.02|20540.02|10
1731262470000|2024-11-10 18:14:30|20620.42|20540.42|20620.14|20540.14|20622.34|20542.34|20618.42|20538.42|10
1731262480000|2024-11-10 18:14:40|20619.83|20539.83|20617.18|20537.18|20619.83|20539.83|20617.12|20537.12|10
1731262490000|2024-11-10 18:14:50|20616.76|20536.76|20606.97|20526.97|20616.76|20536.76|20606.97|20526.97|10
1731262500000|2024-11-10 18:15:00|20605.41|20525.41|20600.62|20520.62|20606.75|20526.75|20599.72|20519.72|10
1731262510000|2024-11-10 18:15:10|20600.16|20520.16|20600.61|20520.61|20602.95|20522.95|20600.16|20520.16|10
1731262520000|2024-11-10 18:15:20|20601.38|20521.38|20593.17|20513.17|20601.38|20521.38|20592.52|20512.52|10
1731262530000|2024-11-10 18:15:30|20591.41|20511.41|20598.91|20518.91|20598.91|20518.91|20590.2|20510.2|10
1731262540000|2024-11-10 18:15:40|20598.33|20518.33|20606.4|20526.4|20606.4|20526.4|20598.33|20518.33|10
1731262550000|2024-11-10 18:15:50|20606.24|20526.24|20616.6|20536.6|20616.6|20536.6|20606.16|20526.16|10
1731262560000|2024-11-10 18:16:00|20617.75|20537.75|20619.59|20539.59|20619.59|20539.59|20617.31|20537.31|10
1731262570000|2024-11-10 18:16:10|20618.9|20538.9|20617.62|20537.62|20621.25|20541.25|20617.62|20537.62|10
1731262580000|2024-11-10 18:16:20|20617.95|20537.95|20618.54|20538.54|20618.54|20538.54|20615.67|20535.67|10
1731262590000|2024-11-10 18:16:30|20619|20539|20617.88|20537.88|20619|20539|20617.76|20537.76|10
1731262600000|2024-11-10 18:16:40|20617.47|20537.47|20618.96|20538.96|20620.21|20540.21|20617.47|20537.47|10
1731262610000|2024-11-10 18:16:50|20619.92|20539.92|20621.83|20541.83|20623.82|20543.82|20619.92|20539.92|10
1731262620000|2024-11-10 18:17:00|20621.2|20541.2|20613.52|20533.52|20621.2|20541.2|20613.52|20533.52|10
1731262630000|2024-11-10 18:17:10|20612.89|20532.89|20618.05|20538.05|20618.05|20538.05|20612.37|20532.37|10
1731262640000|2024-11-10 18:17:20|20617.72|20537.72|20616.09|20536.09|20618.47|20538.47|20615.48|20535.48|10
1731262650000|2024-11-10 18:17:30|20616.64|20536.64|20618.91|20538.91|20618.91|20538.91|20616.12|20536.12|9
1731262660000|2024-11-10 18:17:40|20617.6|20537.6|20626.93|20546.93|20627.04|20547.04|20617.6|20537.6|10
1731262670000|2024-11-10 18:17:50|20626.68|20546.68|20630.3|20550.3|20630.37|20550.37|20626.67|20546.67|10
1731262680000|2024-11-10 18:18:00|20630.44|20550.44|20622.52|20542.52|20630.44|20550.44|20622.52|20542.52|9
1731262690000|2024-11-10 18:18:10|20622.11|20542.11|20625.58|20545.58|20626.91|20546.91|20621.83|20541.83|10
1731262700000|2024-11-10 18:18:20|20626.9|20546.9|20627.62|20547.62|20627.62|20547.62|20625.81|20545.81|10
1731262710000|2024-11-10 18:18:30|20627.38|20547.38|20622.74|20542.74|20628.68|20548.68|20622.74|20542.74|10
1731262720000|2024-11-10 18:18:40|20622.59|20542.59|20621.02|20541.02|20623.2|20543.2|20621.02|20541.02|9
1731262730000|2024-11-10 18:18:50|20621.31|20541.31|20615.12|20535.12|20621.31|20541.31|20615.12|20535.12|10
1731262740000|2024-11-10 18:19:00|20614.95|20534.95|20619.8|20539.8|20619.8|20539.8|20614.73|20534.73|10
1731262750000|2024-11-10 18:19:10|20621.87|20541.87|20630.37|20550.37|20630.71|20550.71|20621.87|20541.87|10
1731262760000|2024-11-10 18:19:20|20630.97|20550.97|20627.79|20547.79|20632.02|20552.02|20627.79|20547.79|10
1731262770000|2024-11-10 18:19:30|20627.17|20547.17|20620.94|20540.94|20628.26|20548.26|20620.94|20540.94|10
1731262780000|2024-11-10 18:19:40|20620.71|20540.71|20613.41|20533.41|20620.71|20540.71|20613.41|20533.41|10
1731262790000|2024-11-10 18:19:50|20613.32|20533.32|20606.74|20526.74|20613.39|20533.39|20606.27|20526.27|10
1731262800000|2024-11-10 18:20:00|20606.81|20526.81|20598.18|20518.18|20606.93|20526.93|20597.83|20517.83|10
1731262810000|2024-11-10 18:20:10|20597.54|20517.54|20580.37|20500.37|20597.54|20517.54|20580.37|20500.37|10
1731262820000|2024-11-10 18:20:20|20579.23|20499.23|20572.48|20492.48|20579.23|20499.23|20572.48|20492.48|10
1731262830000|2024-11-10 18:20:30|20571.18|20491.18|20554.09|20474.09|20571.18|20491.18|20554.09|20474.09|10
1731262840000|2024-11-10 18:20:40|20554.12|20474.12|20554.54|20474.54|20554.54|20474.54|20550.26|20470.26|10
1731262850000|2024-11-10 18:20:50|20554|20474|20568.87|20488.87|20568.87|20488.87|20554|20474|10
1731262860000|2024-11-10 18:21:00|20570.54|20490.54|20587.88|20507.88|20589.07|20509.07|20570.54|20490.54|10
1731262870000|2024-11-10 18:21:10|20588.87|20508.87|20582.68|20502.68|20588.87|20508.87|20582.68|20502.68|10
1731262880000|2024-11-10 18:21:20|20584.42|20504.42|20588.45|20508.45|20588.45|20508.45|20583.67|20503.67|10
1731262890000|2024-11-10 18:21:30|20591.53|20511.53|20588.72|20508.72|20593.59|20513.59|20588.72|20508.72|10
1731262900000|2024-11-10 18:21:40|20588.55|20508.55|20594.82|20514.82|20594.82|20514.82|20588.53|20508.53|10
1731262910000|2024-11-10 18:21:50|20595.47|20515.47|20592.57|20512.57|20596.54|20516.54|20592.57|20512.57|10
1731262920000|2024-11-10 18:22:00|20592.35|20512.35|20593.46|20513.46|20597.67|20517.67|20591.21|20511.21|10
1731262930000|2024-11-10 18:22:10|20593.98|20513.98|20595.41|20515.41|20596.33|20516.33|20593.98|20513.98|10
1731262940000|2024-11-10 18:22:20|20595.27|20515.27|20593.82|20513.82|20595.89|20515.89|20593.82|20513.82|10
1731262950000|2024-11-10 18:22:30|20593.02|20513.02|20591.37|20511.37|20593.02|20513.02|20591.37|20511.37|10
1731262960000|2024-11-10 18:22:40|20590.66|20510.66|20587.17|20507.17|20591.14|20511.14|20587.17|20507.17|10
1731262970000|2024-11-10 18:22:50|20587.54|20507.54|20587.73|20507.73|20587.84|20507.84|20585.26|20505.26|10
1731262980000|2024-11-10 18:23:00|20587.67|20507.67|20590.05|20510.05|20590.1|20510.1|20587.67|20507.67|10
1731262990000|2024-11-10 18:23:10|20591.32|20511.32|20586.57|20506.57|20591.89|20511.89|20586.57|20506.57|10
1731263000000|2024-11-10 18:23:20|20588.84|20508.84|20592.24|20512.24|20592.29|20512.29|20588.84|20508.84|10
1731263010000|2024-11-10 18:23:30|20591.94|20511.94|20593.19|20513.19|20593.19|20513.19|20591.05|20511.05|10
1731263020000|2024-11-10 18:23:40|20592.36|20512.36|20593.06|20513.06|20593.21|20513.21|20591.47|20511.47|10
1731263030000|2024-11-10 18:23:50|20593.57|20513.57|20592.49|20512.49|20593.83|20513.83|20588.67|20508.67|10
1731263040000|2024-11-10 18:24:00|20592.17|20512.17|20593.35|20513.35|20594.48|20514.48|20592.17|20512.17|10
1731263050000|2024-11-10 18:24:10|20591.86|20511.86|20590.94|20510.94|20592.27|20512.27|20590.94|20510.94|10
1731263060000|2024-11-10 18:24:20|20590.8|20510.8|20586.19|20506.19|20590.8|20510.8|20585.25|20505.25|10
1731263070000|2024-11-10 18:24:30|20587.32|20507.32|20593.14|20513.14|20593.14|20513.14|20587.32|20507.32|10
1731263080000|2024-11-10 18:24:40|20592.96|20512.96|20584.75|20504.75|20594.1|20514.1|20584.75|20504.75|10
1731263090000|2024-11-10 18:24:50|20584.04|20504.04|20586.29|20506.29|20586.29|20506.29|20584.04|20504.04|10
1731263100000|2024-11-10 18:25:00|20586.95|20506.95|20586.53|20506.53|20589.64|20509.64|20586.53|20506.53|10
1731263110000|2024-11-10 18:25:10|20585.52|20505.52|20582.66|20502.66|20585.52|20505.52|20582.27|20502.27|10
1731263120000|2024-11-10 18:25:20|20581.14|20501.14|20589.81|20509.81|20589.81|20509.81|20581.14|20501.14|10
1731263130000|2024-11-10 18:25:30|20593.14|20513.14|20599.69|20519.69|20601.72|20521.72|20593.14|20513.14|10
1731263140000|2024-11-10 18:25:40|20599.55|20519.55|20601.11|20521.11|20601.57|20521.57|20599.55|20519.55|9
1731263150000|2024-11-10 18:25:50|20600.22|20520.22|20608.08|20528.08|20608.08|20528.08|20600.22|20520.22|10
1731263160000|2024-11-10 18:26:00|20609.12|20529.12|20607.72|20527.72|20609.12|20529.12|20606.74|20526.74|10
1731263170000|2024-11-10 18:26:10|20607.8|20527.8|20612.82|20532.82|20612.82|20532.82|20607.8|20527.8|10
1731263180000|2024-11-10 18:26:20|20612.79|20532.79|20621.33|20541.33|20621.33|20541.33|20612.79|20532.79|9
1731263190000|2024-11-10 18:26:30|20621.2|20541.2|20628.73|20548.73|20628.73|20548.73|20621.17|20541.17|10
1731263200000|2024-11-10 18:26:40|20627.38|20547.38|20634.29|20554.29|20634.29|20554.29|20627.38|20547.38|10
1731263210000|2024-11-10 18:26:50|20635.14|20555.14|20645.26|20565.26|20645.26|20565.26|20635.05|20555.05|9
1731263220000|2024-11-10 18:27:00|20645.98|20565.98|20653.75|20573.75|20653.75|20573.75|20645.98|20565.98|10
1731263230000|2024-11-10 18:27:10|20653.66|20573.66|20665.25|20585.25|20667.87|20587.87|20653.66|20573.66|10
1731263240000|2024-11-10 18:27:20|20664.84|20584.84|20648.84|20568.84|20664.84|20584.84|20648.84|20568.84|10
1731263250000|2024-11-10 18:27:30|20648.62|20568.62|20644|20564|20648.62|20568.62|20644|20564|10
1731263260000|2024-11-10 18:27:40|20641.45|20561.45|20640.6|20560.6|20643.3|20563.3|20638.25|20558.25|10
1731263270000|2024-11-10 18:27:50|20641.61|20561.61|20646.01|20566.01|20646.53|20566.53|20641.61|20561.61|10
1731263280000|2024-11-10 18:28:00|20647.19|20567.19|20652.92|20572.92|20654.19|20574.19|20647.19|20567.19|10
1731263290000|2024-11-10 18:28:10|20652.86|20572.86|20654.79|20574.79|20655.35|20575.35|20652.84|20572.84|10
1731263300000|2024-11-10 18:28:20|20654.6|20574.6|20653.56|20573.56|20656|20576|20652.78|20572.78|10
1731263310000|2024-11-10 18:28:30|20652.33|20572.33|20653|20573|20653|20573|20650.58|20570.58|10
1731263320000|2024-11-10 18:28:40|20652.32|20572.32|20639.64|20559.64|20652.32|20572.32|20639.51|20559.51|10
1731263330000|2024-11-10 18:28:50|20640.68|20560.68|20641.96|20561.96|20642.16|20562.16|20640.35|20560.35|10
1731263340000|2024-11-10 18:29:00|20641.13|20561.13|20645.53|20565.53|20645.53|20565.53|20641.13|20561.13|10
1731263350000|2024-11-10 18:29:10|20645.55|20565.55|20651.01|20571.01|20651.25|20571.25|20645.55|20565.55|10
1731263360000|2024-11-10 18:29:20|20651.07|20571.07|20644.34|20564.34|20651.52|20571.52|20644.34|20564.34|10
1731263370000|2024-11-10 18:29:30|20643.96|20563.96|20647.05|20567.05|20648.67|20568.67|20643.96|20563.96|10
1731263380000|2024-11-10 18:29:40|20646.81|20566.81|20645.37|20565.37|20647.21|20567.21|20644.72|20564.72|10
1731263390000|2024-11-10 18:29:50|20645.81|20565.81|20647.51|20567.51|20647.51|20567.51|20644.44|20564.44|10
1731263400000|2024-11-10 18:30:00|20646.91|20566.91|20649.31|20569.31|20649.75|20569.75|20646.9|20566.9|10
1731263410000|2024-11-10 18:30:10|20649.19|20569.19|20652.15|20572.15|20652.15|20572.15|20648.78|20568.78|10
1731263420000|2024-11-10 18:30:20|20652.24|20572.24|20660.14|20580.14|20660.14|20580.14|20652.22|20572.22|9
1731263430000|2024-11-10 18:30:30|20660.91|20580.91|20664.61|20584.61|20664.61|20584.61|20660.77|20580.77|10
1731263440000|2024-11-10 18:30:40|20664.55|20584.55|20670.32|20590.32|20670.98|20590.98|20664.4|20584.4|10
1731263450000|2024-11-10 18:30:50|20671.48|20591.48|20675.29|20595.29|20676.4|20596.4|20671.07|20591.07|10
1731263460000|2024-11-10 18:31:00|20677.31|20597.31|20678.1|20598.1|20678.59|20598.59|20676.38|20596.38|10
1731263470000|2024-11-10 18:31:10|20679.12|20599.12|20668.67|20588.67|20679.12|20599.12|20668.67|20588.67|10
1731263480000|2024-11-10 18:31:20|20668.72|20588.72|20657.66|20577.66|20668.72|20588.72|20657.13|20577.13|10
1731263490000|2024-11-10 18:31:30|20657.84|20577.84|20656|20576|20658.82|20578.82|20654.2|20574.2|10
1731263500000|2024-11-10 18:31:40|20655.92|20575.92|20651.38|20571.38|20655.92|20575.92|20651.38|20571.38|10
1731263510000|2024-11-10 18:31:50|20651.37|20571.37|20648.43|20568.43|20651.37|20571.37|20648.41|20568.41|10
1731263520000|2024-11-10 18:32:00|20648.91|20568.91|20647.22|20567.22|20648.91|20568.91|20645.15|20565.15|10
1731263530000|2024-11-10 18:32:10|20648.18|20568.18|20648.86|20568.86|20649.41|20569.41|20648.11|20568.11|10
1731263540000|2024-11-10 18:32:20|20646.87|20566.87|20632.39|20552.39|20646.87|20566.87|20632.39|20552.39|10
1731263550000|2024-11-10 18:32:30|20630.3|20550.3|20630.72|20550.72|20634.05|20554.05|20630.3|20550.3|10
1731263560000|2024-11-10 18:32:40|20628.8|20548.8|20628.42|20548.42|20630.44|20550.44|20625.28|20545.28|10
1731263570000|2024-11-10 18:32:50|20627.84|20547.84|20624.21|20544.21|20627.84|20547.84|20624.21|20544.21|10
1731263580000|2024-11-10 18:33:00|20623.27|20543.27|20624.87|20544.87|20625.59|20545.59|20622.62|20542.62|10
1731263590000|2024-11-10 18:33:10|20624.08|20544.08|20618.69|20538.69|20626.88|20546.88|20618.52|20538.52|10
1731263600000|2024-11-10 18:33:20|20620.02|20540.02|20616.54|20536.54|20620.02|20540.02|20615.66|20535.66|10
1731263610000|2024-11-10 18:33:30|20616.23|20536.23|20628.07|20548.07|20628.07|20548.07|20616.23|20536.23|10
1731263620000|2024-11-10 18:33:40|20628.56|20548.56|20631.47|20551.47|20631.73|20551.73|20628.56|20548.56|10
1731263630000|2024-11-10 18:33:50|20631.01|20551.01|20637.48|20557.48|20637.48|20557.48|20631.01|20551.01|10
1731263640000|2024-11-10 18:34:00|20638.54|20558.54|20644.76|20564.76|20644.76|20564.76|20637.93|20557.93|10
1731263650000|2024-11-10 18:34:10|20655.98|20575.98|20677.4|20597.4|20678.58|20598.58|20655.98|20575.98|10
1731263660000|2024-11-10 18:34:20|20676.31|20596.31|20675.13|20595.13|20679.25|20599.25|20675.13|20595.13|10
1731263670000|2024-11-10 18:34:30|20673.46|20593.46|20668.39|20588.39|20673.46|20593.46|20668.39|20588.39|10
1731263680000|2024-11-10 18:34:40|20668.4|20588.4|20666|20586|20668.4|20588.4|20664.31|20584.31|10
1731263690000|2024-11-10 18:34:50|20665.63|20585.63|20665.99|20585.99|20667.59|20587.59|20664.11|20584.11|10
1731263700000|2024-11-10 18:35:00|20666.11|20586.11|20667.81|20587.81|20670.39|20590.39|20666.11|20586.11|10
1731263710000|2024-11-10 18:35:10|20667.91|20587.91|20669.38|20589.38|20669.38|20589.38|20666.24|20586.24|10
1731263720000|2024-11-10 18:35:20|20668.15|20588.15|20670.56|20590.56|20671.32|20591.32|20668.15|20588.15|9
1731263730000|2024-11-10 18:35:30|20670.2|20590.2|20667.65|20587.65|20670.2|20590.2|20665.16|20585.16|9
1731263740000|2024-11-10 18:35:40|20667.58|20587.58|20676.4|20596.4|20676.4|20596.4|20667.58|20587.58|10
1731263750000|2024-11-10 18:35:50|20676.63|20596.63|20674.41|20594.41|20678.92|20598.92|20674.41|20594.41|10
1731263760000|2024-11-10 18:36:00|20675.27|20595.27|20679.83|20599.83|20679.83|20599.83|20675.27|20595.27|10
1731263770000|2024-11-10 18:36:10|20680.44|20600.44|20676.06|20596.06|20680.86|20600.86|20676.06|20596.06|10
1731263780000|2024-11-10 18:36:20|20677.37|20597.37|20679.69|20599.69|20679.78|20599.78|20677.3|20597.3|10
1731263790000|2024-11-10 18:36:30|20679.49|20599.49|20689.6|20609.6|20689.6|20609.6|20679.49|20599.49|10
1731263800000|2024-11-10 18:36:40|20690.1|20610.1|20690.93|20610.93|20692.58|20612.58|20690.1|20610.1|10
1731263810000|2024-11-10 18:36:50|20691.64|20611.64|20696.66|20616.66|20696.66|20616.66|20691.64|20611.64|9
1731263820000|2024-11-10 18:37:00|20695.54|20615.54|20693.54|20613.54|20695.54|20615.54|20692.87|20612.87|10
1731263830000|2024-11-10 18:37:10|20693.07|20613.07|20700.06|20620.06|20700.06|20620.06|20693.07|20613.07|10
1731263840000|2024-11-10 18:37:20|20701.98|20621.98|20703.58|20623.58|20703.58|20623.58|20700.39|20620.39|10
1731263850000|2024-11-10 18:37:30|20703.38|20623.38|20709.52|20629.52|20710.25|20630.25|20703|20623|10
1731263860000|2024-11-10 18:37:40|20713.55|20633.55|20708.06|20628.06|20713.55|20633.55|20708.06|20628.06|10
1731263870000|2024-11-10 18:37:50|20707.35|20627.35|20715.89|20635.89|20715.89|20635.89|20707.35|20627.35|10
1731263880000|2024-11-10 18:38:00|20715.81|20635.81|20717.55|20637.55|20718.48|20638.48|20715.81|20635.81|9
1731263890000|2024-11-10 18:38:10|20717.53|20637.53|20706.92|20626.92|20717.53|20637.53|20705.87|20625.87|10
1731263900000|2024-11-10 18:38:20|20707.27|20627.27|20703.74|20623.74|20707.27|20627.27|20703.61|20623.61|10
1731263910000|2024-11-10 18:38:30|20696.98|20616.98|20694.6|20614.6|20696.98|20616.98|20693.81|20613.81|10
1731263920000|2024-11-10 18:38:40|20694.41|20614.41|20695.81|20615.81|20695.96|20615.96|20694.12|20614.12|10
1731263930000|2024-11-10 18:38:50|20696.61|20616.61|20700.63|20620.63|20700.63|20620.63|20696.61|20616.61|10
1731263940000|2024-11-10 18:39:00|20700.39|20620.39|20696.55|20616.55|20700.6|20620.6|20696.44|20616.44|10
1731263950000|2024-11-10 18:39:10|20701.16|20621.16|20706.07|20626.07|20707.69|20627.69|20701.16|20621.16|10
1731263960000|2024-11-10 18:39:20|20705.99|20625.99|20702.12|20622.12|20706.56|20626.56|20702.12|20622.12|10
1731263970000|2024-11-10 18:39:30|20702.04|20622.04|20698.4|20618.4|20702.13|20622.13|20698.4|20618.4|10
1731263980000|2024-11-10 18:39:40|20698.55|20618.55|20697|20617|20698.75|20618.75|20697|20617|10
1731263990000|2024-11-10 18:39:50|20697.21|20617.21|20694.22|20614.22|20697.21|20617.21|20694.22|20614.22|10
1731264000000|2024-11-10 18:40:00|20692.9|20612.9|20690.07|20610.07|20692.9|20612.9|20687.21|20607.21|10
1731264010000|2024-11-10 18:40:10|20690.74|20610.74|20683.02|20603.02|20690.74|20610.74|20683.02|20603.02|10
1731264020000|2024-11-10 18:40:20|20682.68|20602.68|20675.76|20595.76|20683.97|20603.97|20675.76|20595.76|10
1731264030000|2024-11-10 18:40:30|20675.77|20595.77|20668.45|20588.45|20675.77|20595.77|20667.64|20587.64|10
1731264040000|2024-11-10 18:40:40|20668.58|20588.58|20668.05|20588.05|20668.58|20588.58|20661.07|20581.07|10
1731264050000|2024-11-10 18:40:50|20669.32|20589.32|20673.69|20593.69|20673.69|20593.69|20669.19|20589.19|10
1731264060000|2024-11-10 18:41:00|20673.43|20593.43|20680.56|20600.56|20680.56|20600.56|20673.43|20593.43|10
1731264070000|2024-11-10 18:41:10|20681.13|20601.13|20686.74|20606.74|20686.74|20606.74|20681.13|20601.13|10
1731264080000|2024-11-10 18:41:20|20687.9|20607.9|20688.15|20608.15|20689.33|20609.33|20687.88|20607.88|10
1731264090000|2024-11-10 18:41:30|20687.5|20607.5|20688.74|20608.74|20688.74|20608.74|20686.65|20606.65|10
1731264100000|2024-11-10 18:41:40|20688.96|20608.96|20688.31|20608.31|20690.17|20610.17|20688.31|20608.31|10
1731264110000|2024-11-10 18:41:50|20688.75|20608.75|20690.44|20610.44|20697.97|20617.97|20688.75|20608.75|10
1731264120000|2024-11-10 18:42:00|20691.2|20611.2|20690.48|20610.48|20692.18|20612.18|20690.48|20610.48|10
1731264130000|2024-11-10 18:42:10|20690.07|20610.07|20687.16|20607.16|20690.18|20610.18|20687.16|20607.16|10
1731264140000|2024-11-10 18:42:20|20687.24|20607.24|20689.66|20609.66|20690.57|20610.57|20687.24|20607.24|10
1731264150000|2024-11-10 18:42:30|20690.05|20610.05|20692.71|20612.71|20692.71|20612.71|20688.96|20608.96|10
1731264160000|2024-11-10 18:42:40|20691.06|20611.06|20695.28|20615.28|20697.76|20617.76|20691.06|20611.06|10
1731264170000|2024-11-10 18:42:50|20695.01|20615.01|20698.65|20618.65|20700.24|20620.24|20695.01|20615.01|10
1731264180000|2024-11-10 18:43:00|20697.09|20617.09|20703|20623|20703|20623|20697.05|20617.05|10
1731264190000|2024-11-10 18:43:10|20703.26|20623.26|20706.93|20626.93|20707.34|20627.34|20703.26|20623.26|10
1731264200000|2024-11-10 18:43:20|20705.99|20625.99|20700.53|20620.53|20705.99|20625.99|20700.53|20620.53|10
1731264210000|2024-11-10 18:43:30|20700|20620|20700.93|20620.93|20701.44|20621.44|20699.05|20619.05|10
1731264220000|2024-11-10 18:43:40|20702.35|20622.35|20706.91|20626.91|20708.48|20628.48|20702.35|20622.35|10
1731264230000|2024-11-10 18:43:50|20706.32|20626.32|20706.23|20626.23|20706.32|20626.32|20704.96|20624.96|10
1731264240000|2024-11-10 18:44:00|20705.18|20625.18|20708.54|20628.54|20708.55|20628.55|20705.18|20625.18|10
1731264250000|2024-11-10 18:44:10|20708.08|20628.08|20705.36|20625.36|20708.19|20628.19|20705.36|20625.36|10
1731264260000|2024-11-10 18:44:20|20705.55|20625.55|20704.23|20624.23|20706.31|20626.31|20704.23|20624.23|9
1731264270000|2024-11-10 18:44:30|20704.19|20624.19|20703.48|20623.48|20707.38|20627.38|20703.48|20623.48|10
1731264280000|2024-11-10 18:44:40|20702.55|20622.55|20698.79|20618.79|20702.55|20622.55|20696.25|20616.25|10
1731264290000|2024-11-10 18:44:50|20698.34|20618.34|20694.1|20614.1|20698.34|20618.34|20694.1|20614.1|10
1731264300000|2024-11-10 18:45:00|20693.57|20613.57|20686.67|20606.67|20693.57|20613.57|20685.18|20605.18|10
1731264310000|2024-11-10 18:45:10|20688.34|20608.34|20695.02|20615.02|20695.02|20615.02|20688.34|20608.34|10
1731264320000|2024-11-10 18:45:20|20697.84|20617.84|20696|20616|20697.84|20617.84|20695.99|20615.99|10
1731264330000|2024-11-10 18:45:30|20696.84|20616.84|20696.99|20616.99|20696.99|20616.99|20696.13|20616.13|10
1731264340000|2024-11-10 18:45:40|20696.94|20616.94|20697.78|20617.78|20697.78|20617.78|20696.7|20616.7|10
1731264350000|2024-11-10 18:45:50|20697.58|20617.58|20698.69|20618.69|20698.74|20618.74|20696.84|20616.84|10
1731264360000|2024-11-10 18:46:00|20698.76|20618.76|20700.09|20620.09|20700.09|20620.09|20697.44|20617.44|10
1731264370000|2024-11-10 18:46:10|20699.39|20619.39|20699.17|20619.17|20699.39|20619.39|20697.17|20617.17|10
1731264380000|2024-11-10 18:46:20|20698.8|20618.8|20698.87|20618.87|20701.06|20621.06|20698.75|20618.75|10
1731264390000|2024-11-10 18:46:30|20699.27|20619.27|20696.97|20616.97|20699.69|20619.69|20696.97|20616.97|10
1731264400000|2024-11-10 18:46:40|20696.87|20616.87|20695.71|20615.71|20696.87|20616.87|20694.79|20614.79|10
1731264410000|2024-11-10 18:46:50|20695.84|20615.84|20694.69|20614.69|20696.72|20616.72|20694.69|20614.69|10
1731264420000|2024-11-10 18:47:00|20694.66|20614.66|20697.32|20617.32|20697.32|20617.32|20693.88|20613.88|10
1731264430000|2024-11-10 18:47:10|20699.68|20619.68|20701.85|20621.85|20702.13|20622.13|20699.68|20619.68|10
1731264440000|2024-11-10 18:47:20|20700.39|20620.39|20699.76|20619.76|20701.39|20621.39|20699.76|20619.76|10
1731264450000|2024-11-10 18:47:30|20700.03|20620.03|20705.14|20625.14|20705.81|20625.81|20700.03|20620.03|10
1731264460000|2024-11-10 18:47:40|20705.24|20625.24|20707.08|20627.08|20707.73|20627.73|20704.67|20624.67|10
1731264470000|2024-11-10 18:47:50|20708.21|20628.21|20713.71|20633.71|20713.71|20633.71|20708.21|20628.21|10
1731264480000|2024-11-10 18:48:00|20713.56|20633.56|20716.06|20636.06|20716.46|20636.46|20713.56|20633.56|9
1731264490000|2024-11-10 18:48:10|20715.17|20635.17|20719.05|20639.05|20719.39|20639.39|20714.82|20634.82|10
1731264500000|2024-11-10 18:48:20|20719.12|20639.12|20728.52|20648.52|20728.52|20648.52|20719.12|20639.12|10
1731264510000|2024-11-10 18:48:30|20730.76|20650.76|20730.17|20650.17|20730.99|20650.99|20729.39|20649.39|10
1731264520000|2024-11-10 18:48:40|20729.87|20649.87|20732.4|20652.4|20733.14|20653.14|20729.87|20649.87|10
1731264530000|2024-11-10 18:48:50|20734.9|20654.9|20736.54|20656.54|20737.34|20657.34|20734.88|20654.88|10
1731264540000|2024-11-10 18:49:00|20736.92|20656.92|20738.51|20658.51|20738.51|20658.51|20735.66|20655.66|9
1731264550000|2024-11-10 18:49:10|20738.41|20658.41|20737.52|20657.52|20742.32|20662.32|20736.76|20656.76|10
1731264560000|2024-11-10 18:49:20|20735.69|20655.69|20734.54|20654.54|20736.78|20656.78|20733.75|20653.75|10
1731264570000|2024-11-10 18:49:30|20734.76|20654.76|20735.02|20655.02|20735.22|20655.22|20731.53|20651.53|10
1731264580000|2024-11-10 18:49:40|20735.04|20655.04|20742.42|20662.42|20742.42|20662.42|20735.04|20655.04|10
1731264590000|2024-11-10 18:49:50|20744.73|20664.73|20750.69|20670.69|20750.69|20670.69|20744.73|20664.73|10
1731264600000|2024-11-10 18:50:00|20750.79|20670.79|20748.99|20668.99|20753.83|20673.83|20748.99|20668.99|10
1731264610000|2024-11-10 18:50:10|20749.57|20669.57|20752.78|20672.78|20752.78|20672.78|20749.16|20669.16|10
1731264620000|2024-11-10 18:50:20|20752.65|20672.65|20752.6|20672.6|20755.98|20675.98|20752.6|20672.6|10
1731264630000|2024-11-10 18:50:30|20753.26|20673.26|20754.15|20674.15|20754.15|20674.15|20752.49|20672.49|10
1731264640000|2024-11-10 18:50:40|20754.54|20674.54|20765.52|20685.52|20765.52|20685.52|20754.04|20674.04|10
1731264650000|2024-11-10 18:50:50|20765.64|20685.64|20765.69|20685.69|20765.94|20685.94|20764.53|20684.53|10
1731264660000|2024-11-10 18:51:00|20765.42|20685.42|20764.72|20684.72|20765.42|20685.42|20763.73|20683.73|10
1731264670000|2024-11-10 18:51:10|20764.6|20684.6|20771.66|20691.66|20771.66|20691.66|20764.6|20684.6|10
1731264680000|2024-11-10 18:51:20|20771.71|20691.71|20774.1|20694.1|20774.1|20694.1|20771.71|20691.71|10
1731264690000|2024-11-10 18:51:30|20763.25|20683.25|20768.58|20688.58|20768.58|20688.58|20762.84|20682.84|10
1731264700000|2024-11-10 18:51:40|20768.57|20688.57|20770.37|20690.37|20771.37|20691.37|20768.57|20688.57|10
1731264710000|2024-11-10 18:51:50|20770.96|20690.96|20771.18|20691.18|20771.6|20691.6|20770.87|20690.87|10
1731264720000|2024-11-10 18:52:00|20771.09|20691.09|20766.15|20686.15|20771.51|20691.51|20766.15|20686.15|10
1731264730000|2024-11-10 18:52:10|20765.55|20685.55|20758.56|20678.56|20765.55|20685.55|20758.56|20678.56|10
1731264740000|2024-11-10 18:52:20|20759.5|20679.5|20753.81|20673.81|20759.66|20679.66|20753.81|20673.81|10
1731264750000|2024-11-10 18:52:30|20753.26|20673.26|20750.25|20670.25|20753.26|20673.26|20748.74|20668.74|10
1731264760000|2024-11-10 18:52:40|20750.82|20670.82|20750.42|20670.42|20752.27|20672.27|20750.33|20670.33|10
1731264770000|2024-11-10 18:52:50|20749.95|20669.95|20747.14|20667.14|20749.95|20669.95|20746.38|20666.38|9
1731264780000|2024-11-10 18:53:00|20746.08|20666.08|20743|20663|20746.83|20666.83|20743|20663|10
1731264790000|2024-11-10 18:53:10|20742.47|20662.47|20735.66|20655.66|20742.47|20662.47|20735.54|20655.54|10
1731264800000|2024-11-10 18:53:20|20731.34|20651.34|20727.12|20647.12|20731.48|20651.48|20725.55|20645.55|10
1731264810000|2024-11-10 18:53:30|20725.07|20645.07|20724.69|20644.69|20725.31|20645.31|20722.49|20642.49|10
1731264820000|2024-11-10 18:53:40|20724.98|20644.98|20725.84|20645.84|20726.95|20646.95|20724.41|20644.41|10
1731264830000|2024-11-10 18:53:50|20725.19|20645.19|20719.25|20639.25|20725.19|20645.19|20719.25|20639.25|9
1731264840000|2024-11-10 18:54:00|20718.08|20638.08|20707.77|20627.77|20718.08|20638.08|20707.77|20627.77|10
1731264850000|2024-11-10 18:54:10|20703.72|20623.72|20704.54|20624.54|20704.54|20624.54|20702.51|20622.51|10
1731264860000|2024-11-10 18:54:20|20704.27|20624.27|20701.62|20621.62|20704.27|20624.27|20701.43|20621.43|10
1731264870000|2024-11-10 18:54:30|20701.69|20621.69|20699.88|20619.88|20701.75|20621.75|20699.28|20619.28|10
1731264880000|2024-11-10 18:54:40|20700.02|20620.02|20689.09|20609.09|20700.16|20620.16|20685.53|20605.53|10
1731264890000|2024-11-10 18:54:50|20688.9|20608.9|20687.01|20607.01|20688.9|20608.9|20687.01|20607.01|10
1731264900000|2024-11-10 18:55:00|20685.82|20605.82|20683.18|20603.18|20685.82|20605.82|20683.18|20603.18|10
1731264910000|2024-11-10 18:55:10|20682.8|20602.8|20683.13|20603.13|20683.13|20603.13|20681.47|20601.47|10
1731264920000|2024-11-10 18:55:20|20683.1|20603.1|20672.09|20592.09|20683.1|20603.1|20672.09|20592.09|9
1731264930000|2024-11-10 18:55:30|20671.92|20591.92|20679.16|20599.16|20679.16|20599.16|20671.92|20591.92|10
1731264940000|2024-11-10 18:55:40|20681.21|20601.21|20686.23|20606.23|20687.13|20607.13|20681.21|20601.21|10
1731264950000|2024-11-10 18:55:50|20686.3|20606.3|20683.52|20603.52|20686.82|20606.82|20683.24|20603.24|10
1731264960000|2024-11-10 18:56:00|20682.28|20602.28|20676.7|20596.7|20682.28|20602.28|20676.7|20596.7|10
1731264970000|2024-11-10 18:56:10|20676.68|20596.68|20663.29|20583.29|20676.68|20596.68|20663.29|20583.29|10
1731264980000|2024-11-10 18:56:20|20660.84|20580.84|20654.83|20574.83|20660.84|20580.84|20653.17|20573.17|10
1731264990000|2024-11-10 18:56:30|20653.9|20573.9|20648.08|20568.08|20653.9|20573.9|20648.08|20568.08|10
1731265000000|2024-11-10 18:56:40|20648.13|20568.13|20646.76|20566.76|20648.13|20568.13|20646.76|20566.76|10
1731265010000|2024-11-10 18:56:50|20646.05|20566.05|20640.28|20560.28|20646.05|20566.05|20640.28|20560.28|10
1731265020000|2024-11-10 18:57:00|20639|20559|20637.66|20557.66|20639|20559|20636.89|20556.89|10
1731265030000|2024-11-10 18:57:10|20637.18|20557.18|20632.35|20552.35|20637.18|20557.18|20632.35|20552.35|10
1731265040000|2024-11-10 18:57:20|20633.34|20553.34|20631.26|20551.26|20633.34|20553.34|20630.57|20550.57|10
1731265050000|2024-11-10 18:57:30|20631.24|20551.24|20632.88|20552.88|20633.1|20553.1|20631.21|20551.21|10
1731265060000|2024-11-10 18:57:40|20633.15|20553.15|20636.37|20556.37|20636.37|20556.37|20633.15|20553.15|10
1731265070000|2024-11-10 18:57:50|20636.98|20556.98|20637.48|20557.48|20638.13|20558.13|20636.5|20556.5|10
1731265080000|2024-11-10 18:58:00|20637.88|20557.88|20637.78|20557.78|20638.57|20558.57|20636.8|20556.8|10
1731265090000|2024-11-10 18:58:10|20636.57|20556.57|20582.73|20502.73|20637.46|20557.46|20582.73|20502.73|10
1731265100000|2024-11-10 18:58:20|20582.4|20502.4|20576.43|20496.43|20582.4|20502.4|20576.43|20496.43|10
1731265110000|2024-11-10 18:58:30|20575.3|20495.3|20574.3|20494.3|20575.3|20495.3|20573.42|20493.42|10
1731265120000|2024-11-10 18:58:40|20575.21|20495.21|20577.18|20497.18|20577.18|20497.18|20575.21|20495.21|9
1731265130000|2024-11-10 18:58:50|20577.42|20497.42|20576.47|20496.47|20577.68|20497.68|20576.12|20496.12|10
1731265140000|2024-11-10 18:59:00|20575.98|20495.98|20564.34|20484.34|20575.98|20495.98|20563.98|20483.98|10
1731265150000|2024-11-10 18:59:10|20564.87|20484.87|20564.21|20484.21|20566.62|20486.62|20564.19|20484.19|10
1731265160000|2024-11-10 18:59:20|20565.03|20485.03|20560.14|20480.14|20565.31|20485.31|20560.14|20480.14|10
1731265170000|2024-11-10 18:59:30|20559.68|20479.68|20554.08|20474.08|20560.37|20480.37|20553.06|20473.06|10
1731265180000|2024-11-10 18:59:40|20553.6|20473.6|20546.13|20466.13|20553.6|20473.6|20546.13|20466.13|10
1731265190000|2024-11-10 18:59:50|20545.82|20465.82|20546.37|20466.37|20546.37|20466.37|20544.22|20464.22|10
1731265200000|2024-11-10 19:00:00|20546.67|20466.67|20554.89|20474.89|20555.79|20475.79|20546.67|20466.67|10
1731265210000|2024-11-10 19:00:10|20554.78|20474.78|20557.41|20477.41|20559.55|20479.55|20554.78|20474.78|10
1731265220000|2024-11-10 19:00:20|20556.55|20476.55|20545.82|20465.82|20556.55|20476.55|20545.82|20465.82|10
1731265230000|2024-11-10 19:00:30|20544.86|20464.86|20546.41|20466.41|20549.01|20469.01|20544.62|20464.62|10
1731265240000|2024-11-10 19:00:40|20545.57|20465.57|20538.69|20458.69|20545.57|20465.57|20538.69|20458.69|9
1731265250000|2024-11-10 19:00:50|20538.63|20458.63|20534.76|20454.76|20538.63|20458.63|20534.31|20454.31|10
1731265260000|2024-11-10 19:01:00|20534.63|20454.63|20536.42|20456.42|20536.42|20456.42|20533.2|20453.2|10
1731265270000|2024-11-10 19:01:10|20537.41|20457.41|20536.68|20456.68|20537.41|20457.41|20535.65|20455.65|10
1731265280000|2024-11-10 19:01:20|20537.17|20457.17|20550.23|20470.23|20550.23|20470.23|20536.89|20456.89|10
1731265290000|2024-11-10 19:01:30|20551.69|20471.69|20563.39|20483.39|20563.39|20483.39|20551.69|20471.69|10
1731265300000|2024-11-10 19:01:40|20563.41|20483.41|20568.74|20488.74|20568.74|20488.74|20563.41|20483.41|10
1731265310000|2024-11-10 19:01:50|20568.69|20488.69|20570.51|20490.51|20570.51|20490.51|20568.06|20488.06|10
1731265320000|2024-11-10 19:02:00|20571.4|20491.4|20571.64|20491.64|20572.68|20492.68|20570.42|20490.42|10
1731265330000|2024-11-10 19:02:10|20573.92|20493.92|20578|20498|20578.93|20498.93|20573.8|20493.8|10
1731265340000|2024-11-10 19:02:20|20576.39|20496.39|20574.89|20494.89|20579.85|20499.85|20574.89|20494.89|10
1731265350000|2024-11-10 19:02:30|20576.47|20496.47|20578.42|20498.42|20578.42|20498.42|20576.47|20496.47|10
1731265360000|2024-11-10 19:02:40|20578.75|20498.75|20583.63|20503.63|20583.63|20503.63|20578.75|20498.75|10
1731265370000|2024-11-10 19:02:50|20583.97|20503.97|20587.51|20507.51|20587.51|20507.51|20583.97|20503.97|9
1731265380000|2024-11-10 19:03:00|20587.12|20507.12|20592.18|20512.18|20592.18|20512.18|20587.12|20507.12|10
1731265390000|2024-11-10 19:03:10|20591.86|20511.86|20590.15|20510.15|20591.92|20511.92|20590.15|20510.15|10
1731265400000|2024-11-10 19:03:20|20589|20509|20587.74|20507.74|20589|20509|20587.44|20507.44|10
1731265410000|2024-11-10 19:03:30|20587.13|20507.13|20587.58|20507.58|20588.2|20508.2|20587.13|20507.13|8
1731265420000|2024-11-10 19:03:40|20587.41|20507.41|20583.78|20503.78|20588.98|20508.98|20583.78|20503.78|8
1731265430000|2024-11-10 19:03:50|20582.64|20502.64|20580.93|20500.93|20582.64|20502.64|20580.14|20500.14|10
1731265440000|2024-11-10 19:04:00|20580.43|20500.43|20580.14|20500.14|20580.7|20500.7|20579.13|20499.13|10
1731265450000|2024-11-10 19:04:10|20580.86|20500.86|20582.27|20502.27|20582.55|20502.55|20580.43|20500.43|10
1731265460000|2024-11-10 19:04:20|20582.5|20502.5|20587.54|20507.54|20587.54|20507.54|20582.11|20502.11|10
1731265470000|2024-11-10 19:04:30|20588.11|20508.11|20586.53|20506.53|20589.64|20509.64|20586.53|20506.53|10
1731265480000|2024-11-10 19:04:40|20585.41|20505.41|20586.38|20506.38|20586.38|20506.38|20585.4|20505.4|10
1731265490000|2024-11-10 19:04:50|20586.53|20506.53|20588.37|20508.37|20588.37|20508.37|20586.53|20506.53|10
1731265500000|2024-11-10 19:05:00|20589.37|20509.37|20590.27|20510.27|20590.39|20510.39|20589.37|20509.37|10
1731265510000|2024-11-10 19:05:10|20590.09|20510.09|20590.69|20510.69|20590.72|20510.72|20589.41|20509.41|10
1731265520000|2024-11-10 19:05:20|20591.86|20511.86|20591.44|20511.44|20592.69|20512.69|20591.11|20511.11|10
1731265530000|2024-11-10 19:05:30|20591.55|20511.55|20587.6|20507.6|20591.55|20511.55|20587.6|20507.6|10
1731265540000|2024-11-10 19:05:40|20587.48|20507.48|20588.77|20508.77|20588.77|20508.77|20586.9|20506.9|10
1731265550000|2024-11-10 19:05:50|20590.94|20510.94|20596.81|20516.81|20596.81|20516.81|20590.77|20510.77|10
1731265560000|2024-11-10 19:06:00|20598|20518|20600.57|20520.57|20600.57|20520.57|20597.91|20517.91|10
1731265570000|2024-11-10 19:06:10|20600.85|20520.85|20603.73|20523.73|20603.73|20523.73|20600.85|20520.85|10
1731265580000|2024-11-10 19:06:20|20602.89|20522.89|20604.94|20524.94|20605.88|20525.88|20602.89|20522.89|10
1731265590000|2024-11-10 19:06:30|20604.7|20524.7|20600.51|20520.51|20604.7|20524.7|20600.5|20520.5|10
1731265600000|2024-11-10 19:06:40|20600.34|20520.34|20600.73|20520.73|20600.73|20520.73|20599.46|20519.46|10
1731265610000|2024-11-10 19:06:50|20600.47|20520.47|20602.56|20522.56|20602.56|20522.56|20600.37|20520.37|10
1731265620000|2024-11-10 19:07:00|20602.04|20522.04|20596.44|20516.44|20602.14|20522.14|20596.44|20516.44|10
1731265630000|2024-11-10 19:07:10|20596.43|20516.43|20595.39|20515.39|20596.43|20516.43|20594.88|20514.88|10
1731265640000|2024-11-10 19:07:20|20596.38|20516.38|20607.04|20527.04|20607.08|20527.08|20595.95|20515.95|10
1731265650000|2024-11-10 19:07:30|20606.59|20526.59|20600.9|20520.9|20606.97|20526.97|20600.9|20520.9|10
1731265660000|2024-11-10 19:07:40|20600.68|20520.68|20597.32|20517.32|20600.71|20520.71|20597.32|20517.32|10
1731265670000|2024-11-10 19:07:50|20596.19|20516.19|20590.27|20510.27|20596.19|20516.19|20590.27|20510.27|10
1731265680000|2024-11-10 19:08:00|20590.5|20510.5|20591.48|20511.48|20591.48|20511.48|20588.97|20508.97|10
1731265690000|2024-11-10 19:08:10|20592.54|20512.54|20593.95|20513.95|20594.2|20514.2|20592.54|20512.54|10
1731265700000|2024-11-10 19:08:20|20594.56|20514.56|20592.73|20512.73|20594.56|20514.56|20592.35|20512.35|10
1731265710000|2024-11-10 19:08:30|20591.7|20511.7|20589.34|20509.34|20591.7|20511.7|20588.79|20508.79|10
1731265720000|2024-11-10 19:08:40|20589.9|20509.9|20590.39|20510.39|20591.27|20511.27|20589.9|20509.9|10
1731265730000|2024-11-10 19:08:50|20591.06|20511.06|20594.78|20514.78|20594.78|20514.78|20591.06|20511.06|10
1731265740000|2024-11-10 19:09:00|20594.92|20514.92|20595.32|20515.32|20595.32|20515.32|20594.27|20514.27|10
1731265750000|2024-11-10 19:09:10|20594.94|20514.94|20603.48|20523.48|20603.48|20523.48|20594.94|20514.94|10
1731265760000|2024-11-10 19:09:20|20603.61|20523.61|20603.64|20523.64|20604.74|20524.74|20603.53|20523.53|10
1731265770000|2024-11-10 19:09:30|20603.57|20523.57|20603.37|20523.37|20603.57|20523.57|20602.25|20522.25|10
1731265780000|2024-11-10 19:09:40|20606.22|20526.22|20607.81|20527.81|20609.77|20529.77|20606.22|20526.22|10
1731265790000|2024-11-10 19:09:50|20606.39|20526.39|20603.51|20523.51|20606.39|20526.39|20603.51|20523.51|10
1731265800000|2024-11-10 19:10:00|20601.07|20521.07|20605.53|20525.53|20605.53|20525.53|20601.07|20521.07|10
1731265810000|2024-11-10 19:10:10|20605.65|20525.65|20601.12|20521.12|20605.65|20525.65|20601.12|20521.12|10
1731265820000|2024-11-10 19:10:20|20600.34|20520.34|20596.34|20516.34|20600.34|20520.34|20596.34|20516.34|10
1731265830000|2024-11-10 19:10:30|20596.11|20516.11|20590.06|20510.06|20596.11|20516.11|20590.06|20510.06|10
1731265840000|2024-11-10 19:10:40|20589.68|20509.68|20588.16|20508.16|20589.81|20509.81|20588.16|20508.16|10
1731265850000|2024-11-10 19:10:50|20588.05|20508.05|20590.57|20510.57|20590.61|20510.61|20587.66|20507.66|10
1731265860000|2024-11-10 19:11:00|20590.91|20510.91|20597.13|20517.13|20597.13|20517.13|20590.91|20510.91|10
1731265870000|2024-11-10 19:11:10|20598.08|20518.08|20601.43|20521.43|20601.43|20521.43|20598.08|20518.08|10
1731265880000|2024-11-10 19:11:20|20601.41|20521.41|20601.1|20521.1|20601.41|20521.41|20600.83|20520.83|10
1731265890000|2024-11-10 19:11:30|20601.89|20521.89|20601.82|20521.82|20602.24|20522.24|20601.42|20521.42|10
1731265900000|2024-11-10 19:11:40|20600.82|20520.82|20597.51|20517.51|20600.83|20520.83|20597.5|20517.5|10
1731265910000|2024-11-10 19:11:50|20597.53|20517.53|20602.15|20522.15|20602.15|20522.15|20597.53|20517.53|10
1731265920000|2024-11-10 19:12:00|20603.05|20523.05|20602.24|20522.24|20603.12|20523.12|20601.89|20521.89|9
1731265930000|2024-11-10 19:12:10|20601.41|20521.41|20598.76|20518.76|20601.41|20521.41|20598.76|20518.76|9
1731265940000|2024-11-10 19:12:20|20598.64|20518.64|20595.68|20515.68|20598.64|20518.64|20595.67|20515.67|10
1731265950000|2024-11-10 19:12:30|20595.22|20515.22|20592.52|20512.52|20595.22|20515.22|20592.52|20512.52|9
1731265960000|2024-11-10 19:12:40|20592.61|20512.61|20590.79|20510.79|20592.61|20512.61|20590.58|20510.58|10
1731265970000|2024-11-10 19:12:50|20590.97|20510.97|20591.94|20511.94|20592.05|20512.05|20590.76|20510.76|10
1731265980000|2024-11-10 19:13:00|20591.73|20511.73|20589.59|20509.59|20591.74|20511.74|20589.59|20509.59|10
1731265990000|2024-11-10 19:13:10|20589.55|20509.55|20581.45|20501.45|20589.55|20509.55|20581.45|20501.45|10
1731266000000|2024-11-10 19:13:20|20581.35|20501.35|20573.28|20493.28|20581.35|20501.35|20573.28|20493.28|9
1731266010000|2024-11-10 19:13:30|20570.75|20490.75|20564.49|20484.49|20570.75|20490.75|20564.49|20484.49|10
1731266020000|2024-11-10 19:13:40|20563.63|20483.63|20563.83|20483.83|20564.74|20484.74|20559.88|20479.88|10
1731266030000|2024-11-10 19:13:50|20564.22|20484.22|20564.64|20484.64|20564.96|20484.96|20564.04|20484.04|10
1731266040000|2024-11-10 19:14:00|20564.66|20484.66|20561.81|20481.81|20564.68|20484.68|20561.81|20481.81|10
1731266050000|2024-11-10 19:14:10|20561.74|20481.74|20566.43|20486.43|20566.43|20486.43|20561.74|20481.74|10
1731266060000|2024-11-10 19:14:20|20566.67|20486.67|20564.95|20484.95|20566.67|20486.67|20564.95|20484.95|10
1731266070000|2024-11-10 19:14:30|20564.72|20484.72|20563.82|20483.82|20566.02|20486.02|20563.82|20483.82|10
1731266080000|2024-11-10 19:14:40|20564.08|20484.08|20563.25|20483.25|20564.65|20484.65|20563.25|20483.25|10
1731266090000|2024-11-10 19:14:50|20561.13|20481.13|20558.28|20478.28|20561.13|20481.13|20556.49|20476.49|10
1731266100000|2024-11-10 19:15:00|20558.6|20478.6|20552.64|20472.64|20558.6|20478.6|20552.64|20472.64|10
1731266110000|2024-11-10 19:15:10|20553.09|20473.09|20544.19|20464.19|20553.09|20473.09|20543.78|20463.78|10
1731266120000|2024-11-10 19:15:20|20544.6|20464.6|20537.24|20457.24|20544.96|20464.96|20537.24|20457.24|10
1731266130000|2024-11-10 19:15:30|20537.43|20457.43|20531.23|20451.23|20537.43|20457.43|20531.23|20451.23|10
1731266140000|2024-11-10 19:15:40|20531.17|20451.17|20524.96|20444.96|20531.17|20451.17|20524.96|20444.96|9
1731266150000|2024-11-10 19:15:50|20524.1|20444.1|20520.46|20440.46|20524.1|20444.1|20519.81|20439.81|10
1731266160000|2024-11-10 19:16:00|20520.37|20440.37|20516.73|20436.73|20520.37|20440.37|20516.73|20436.73|10
1731266170000|2024-11-10 19:16:10|20515.88|20435.88|20509.83|20429.83|20515.88|20435.88|20509.83|20429.83|10
1731266180000|2024-11-10 19:16:20|20509.75|20429.75|20503.92|20423.92|20509.75|20429.75|20503.92|20423.92|10
1731266190000|2024-11-10 19:16:30|20502.57|20422.57|20498.45|20418.45|20502.57|20422.57|20498.12|20418.12|10
1731266200000|2024-11-10 19:16:40|20498.66|20418.66|20491.28|20411.28|20498.86|20418.86|20491.02|20411.02|10
1731266210000|2024-11-10 19:16:50|20491.24|20411.24|20489.54|20409.54|20491.24|20411.24|20488.54|20408.54|10
1731266220000|2024-11-10 19:17:00|20489.43|20409.43|20487.3|20407.3|20489.74|20409.74|20486.83|20406.83|9
1731266230000|2024-11-10 19:17:10|20487.09|20407.09|20482.14|20402.14|20487.24|20407.24|20482.14|20402.14|10
1731266240000|2024-11-10 19:17:20|20482.57|20402.57|20482.83|20402.83|20485.86|20405.86|20482.57|20402.57|10
1731266250000|2024-11-10 19:17:30|20482.57|20402.57|20480.83|20400.83|20482.57|20402.57|20478.71|20398.71|9
1731266260000|2024-11-10 19:17:40|20480.98|20400.98|20480.15|20400.15|20480.98|20400.98|20480.05|20400.05|10
1731266270000|2024-11-10 19:17:50|20480.78|20400.78|20477.99|20397.99|20481.33|20401.33|20477.99|20397.99|10
1731266280000|2024-11-10 19:18:00|20478.04|20398.04|20479.98|20399.98|20480.31|20400.31|20477.32|20397.32|10
1731266290000|2024-11-10 19:18:10|20480.95|20400.95|20479.63|20399.63|20481.62|20401.62|20479.5|20399.5|10
1731266300000|2024-11-10 19:18:20|20479.8|20399.8|20478.32|20398.32|20479.8|20399.8|20478.32|20398.32|10
1731266310000|2024-11-10 19:18:30|20478.21|20398.21|20476.08|20396.08|20478.21|20398.21|20476.08|20396.08|10
1731266320000|2024-11-10 19:18:40|20475.93|20395.93|20473.62|20393.62|20475.93|20395.93|20473.57|20393.57|10
1731266330000|2024-11-10 19:18:50|20470.14|20390.14|20461.09|20381.09|20470.14|20390.14|20461.09|20381.09|10
1731266340000|2024-11-10 19:19:00|20460.54|20380.54|20455.53|20375.53|20460.54|20380.54|20455.11|20375.11|10
1731266350000|2024-11-10 19:19:10|20455.75|20375.75|20463.23|20383.23|20463.23|20383.23|20455.75|20375.75|10
1731266360000|2024-11-10 19:19:20|20463.58|20383.58|20469.48|20389.48|20469.48|20389.48|20463.58|20383.58|10
1731266370000|2024-11-10 19:19:30|20469.57|20389.57|20469.91|20389.91|20472.24|20392.24|20469.09|20389.09|10
1731266380000|2024-11-10 19:19:40|20470.46|20390.46|20472.77|20392.77|20472.77|20392.77|20469.83|20389.83|10
1731266390000|2024-11-10 19:19:50|20472.45|20392.45|20477.02|20397.02|20477.02|20397.02|20472.45|20392.45|10
1731266400000|2024-11-10 19:20:00|20477.87|20397.87|20480.69|20400.69|20480.69|20400.69|20477.29|20397.29|10
1731266410000|2024-11-10 19:20:10|20481.54|20401.54|20486.12|20406.12|20486.12|20406.12|20481.54|20401.54|10
1731266420000|2024-11-10 19:20:20|20486.15|20406.15|20488.92|20408.92|20489.7|20409.7|20486.15|20406.15|10
1731266430000|2024-11-10 19:20:30|20488.88|20408.88|20482.96|20402.96|20488.88|20408.88|20482.96|20402.96|10
1731266440000|2024-11-10 19:20:40|20480.75|20400.75|20474.31|20394.31|20480.75|20400.75|20474.31|20394.31|10
1731266450000|2024-11-10 19:20:50|20473.67|20393.67|20468.77|20388.77|20473.79|20393.79|20468.77|20388.77|10
1731266460000|2024-11-10 19:21:00|20468.59|20388.59|20468.97|20388.97|20468.97|20388.97|20467.41|20387.41|10
1731266470000|2024-11-10 19:21:10|20470.23|20390.23|20468.37|20388.37|20470.36|20390.36|20468.09|20388.09|10
1731266480000|2024-11-10 19:21:20|20468.03|20388.03|20467.14|20387.14|20468.03|20388.03|20465.83|20385.83|10
1731266490000|2024-11-10 19:21:30|20466.88|20386.88|20465.79|20385.79|20467.61|20387.61|20465.79|20385.79|10
1731266500000|2024-11-10 19:21:40|20465.5|20385.5|20460.34|20380.34|20465.5|20385.5|20460.34|20380.34|10
1731266510000|2024-11-10 19:21:50|20460.53|20380.53|20458.66|20378.66|20460.53|20380.53|20458.63|20378.63|10
1731266520000|2024-11-10 19:22:00|20458.51|20378.51|20458.36|20378.36|20458.55|20378.55|20457.12|20377.12|10
1731266530000|2024-11-10 19:22:10|20458.76|20378.76|20460.84|20380.84|20460.84|20380.84|20458.76|20378.76|10
1731266540000|2024-11-10 19:22:20|20461.74|20381.74|20463.28|20383.28|20463.28|20383.28|20459.73|20379.73|10
1731266550000|2024-11-10 19:22:30|20464.17|20384.17|20470.1|20390.1|20470.1|20390.1|20464.17|20384.17|10
1731266560000|2024-11-10 19:22:40|20470.32|20390.32|20470.79|20390.79|20472.77|20392.77|20470.32|20390.32|10
1731266570000|2024-11-10 19:22:50|20470.55|20390.55|20469.15|20389.15|20470.84|20390.84|20468.63|20388.63|10
1731266580000|2024-11-10 19:23:00|20469.04|20389.04|20470.27|20390.27|20470.32|20390.32|20468.91|20388.91|10
1731266590000|2024-11-10 19:23:10|20469.47|20389.47|20475.19|20395.19|20475.19|20395.19|20469.47|20389.47|10
1731266600000|2024-11-10 19:23:20|20473.49|20393.49|20478.53|20398.53|20478.53|20398.53|20473.49|20393.49|10
1731266610000|2024-11-10 19:23:30|20479.68|20399.68|20483.99|20403.99|20483.99|20403.99|20479.68|20399.68|10
1731266620000|2024-11-10 19:23:40|20484.09|20404.09|20486.91|20406.91|20486.91|20406.91|20483.54|20403.54|10
1731266630000|2024-11-10 19:23:50|20487.34|20407.34|20485.81|20405.81|20487.34|20407.34|20485.81|20405.81|10
1731266640000|2024-11-10 19:24:00|20485.8|20405.8|20485.98|20405.98|20485.98|20405.98|20485.09|20405.09|9
1731266650000|2024-11-10 19:24:10|20486.08|20406.08|20489.11|20409.11|20489.35|20409.35|20486.08|20406.08|10
1731266660000|2024-11-10 19:24:20|20489.09|20409.09|20492.32|20412.32|20492.32|20412.32|20489.09|20409.09|10
1731266670000|2024-11-10 19:24:30|20492.4|20412.4|20496.2|20416.2|20496.41|20416.41|20492.4|20412.4|10
1731266680000|2024-11-10 19:24:40|20496.99|20416.99|20498.1|20418.1|20499.49|20419.49|20496.99|20416.99|9
1731266690000|2024-11-10 19:24:50|20497.9|20417.9|20499.46|20419.46|20499.46|20419.46|20497.16|20417.16|10
1731266700000|2024-11-10 19:25:00|20499.38|20419.38|20497.19|20417.19|20499.38|20419.38|20497.19|20417.19|10
1731266710000|2024-11-10 19:25:10|20496.84|20416.84|20493.09|20413.09|20496.84|20416.84|20493.09|20413.09|10
1731266720000|2024-11-10 19:25:20|20492.5|20412.5|20487.22|20407.22|20492.5|20412.5|20486.8|20406.8|10
1731266730000|2024-11-10 19:25:30|20486.45|20406.45|20482.28|20402.28|20486.53|20406.53|20482.28|20402.28|9
1731266740000|2024-11-10 19:25:40|20482.29|20402.29|20473.37|20393.37|20482.29|20402.29|20473.37|20393.37|9
1731266750000|2024-11-10 19:25:50|20473.44|20393.44|20473.44|20393.44|20475.91|20395.91|20473.22|20393.22|10
1731266760000|2024-11-10 19:26:00|20473.58|20393.58|20469.19|20389.19|20473.58|20393.58|20469.19|20389.19|10
1731266770000|2024-11-10 19:26:10|20467.96|20387.96|20459.7|20379.7|20467.96|20387.96|20459.7|20379.7|10
1731266780000|2024-11-10 19:26:20|20459.9|20379.9|20458.22|20378.22|20459.9|20379.9|20457.66|20377.66|10
1731266790000|2024-11-10 19:26:30|20458.28|20378.28|20458.91|20378.91|20459.88|20379.88|20458.28|20378.28|10
1731266800000|2024-11-10 19:26:40|20459.22|20379.22|20453.43|20373.43|20459.22|20379.22|20453.43|20373.43|10
1731266810000|2024-11-10 19:26:50|20452.76|20372.76|20454.44|20374.44|20454.44|20374.44|20452.75|20372.75|10
1731266820000|2024-11-10 19:27:00|20454.28|20374.28|20457.21|20377.21|20457.34|20377.34|20454.16|20374.16|10
1731266830000|2024-11-10 19:27:10|20457.51|20377.51|20456.97|20376.97|20457.76|20377.76|20456.97|20376.97|10
1731266840000|2024-11-10 19:27:20|20456.81|20376.81|20458.61|20378.61|20460.23|20380.23|20456.81|20376.81|10
1731266850000|2024-11-10 19:27:30|20458.28|20378.28|20456.42|20376.42|20458.38|20378.38|20455.78|20375.78|10
1731266860000|2024-11-10 19:27:40|20456.81|20376.81|20460.12|20380.12|20460.12|20380.12|20456.81|20376.81|9
1731266870000|2024-11-10 19:27:50|20462.08|20382.08|20469.47|20389.47|20469.47|20389.47|20462.08|20382.08|10
1731266880000|2024-11-10 19:28:00|20469.06|20389.06|20472.03|20392.03|20472.03|20392.03|20469.06|20389.06|10
1731266890000|2024-11-10 19:28:10|20472.28|20392.28|20476.08|20396.08|20477.24|20397.24|20472.28|20392.28|10
1731266900000|2024-11-10 19:28:20|20473.66|20393.66|20473.03|20393.03|20473.66|20393.66|20471.77|20391.77|9
1731266910000|2024-11-10 19:28:30|20473.07|20393.07|20472.42|20392.42|20475.41|20395.41|20472.42|20392.42|9
1731266920000|2024-11-10 19:28:40|20472.22|20392.22|20472.44|20392.44|20472.44|20392.44|20471.62|20391.62|10
1731266930000|2024-11-10 19:28:50|20473.33|20393.33|20476.38|20396.38|20476.38|20396.38|20473.33|20393.33|10
1731266940000|2024-11-10 19:29:00|20476.33|20396.33|20482.05|20402.05|20482.05|20402.05|20476.33|20396.33|10
1731266950000|2024-11-10 19:29:10|20481.82|20401.82|20475.99|20395.99|20481.82|20401.82|20474.76|20394.76|10
1731266960000|2024-11-10 19:29:20|20474.68|20394.68|20471.02|20391.02|20474.72|20394.72|20471.02|20391.02|10
1731266970000|2024-11-10 19:29:30|20471.68|20391.68|20476.08|20396.08|20476.08|20396.08|20471.6|20391.6|10
1731266980000|2024-11-10 19:29:40|20476.11|20396.11|20477.39|20397.39|20477.49|20397.49|20475.96|20395.96|10
1731266990000|2024-11-10 19:29:50|20476.78|20396.78|20477.46|20397.46|20477.46|20397.46|20476.78|20396.78|10
1731267000000|2024-11-10 19:30:00|20477.42|20397.42|20480.15|20400.15|20480.15|20400.15|20476.66|20396.66|10
1731267010000|2024-11-10 19:30:10|20479.28|20399.28|20484.3|20404.3|20484.3|20404.3|20479.28|20399.28|10
1731267020000|2024-11-10 19:30:20|20485.17|20405.17|20488.4|20408.4|20488.4|20408.4|20485.17|20405.17|10
1731267030000|2024-11-10 19:30:30|20491.58|20411.58|20493.87|20413.87|20493.87|20413.87|20491.58|20411.58|10
1731267040000|2024-11-10 19:30:40|20494.71|20414.71|20499.27|20419.27|20500.16|20420.16|20494.71|20414.71|10
1731267050000|2024-11-10 19:30:50|20499.62|20419.62|20505.41|20425.41|20505.41|20425.41|20499.49|20419.49|10
1731267060000|2024-11-10 19:31:00|20505.5|20425.5|20504.6|20424.6|20506.44|20426.44|20504.33|20424.33|10
1731267070000|2024-11-10 19:31:10|20505.01|20425.01|20507.28|20427.28|20507.28|20427.28|20504.86|20424.86|10
1731267080000|2024-11-10 19:31:20|20507.37|20427.37|20504.64|20424.64|20507.37|20427.37|20504.64|20424.64|10
1731267090000|2024-11-10 19:31:30|20505.24|20425.24|20504.67|20424.67|20505.25|20425.25|20504.02|20424.02|10
1731267100000|2024-11-10 19:31:40|20504.59|20424.59|20510.55|20430.55|20511.2|20431.2|20504.59|20424.59|10
1731267110000|2024-11-10 19:31:50|20511.3|20431.3|20511.01|20431.01|20513.07|20433.07|20511.01|20431.01|10
1731267120000|2024-11-10 19:32:00|20510.67|20430.67|20507.03|20427.03|20510.67|20430.67|20506.33|20426.33|10
1731267130000|2024-11-10 19:32:10|20507.1|20427.1|20506.79|20426.79|20507.44|20427.44|20505.15|20425.15|10
1731267140000|2024-11-10 19:32:20|20506.82|20426.82|20507.21|20427.21|20507.41|20427.41|20505.88|20425.88|10
1731267150000|2024-11-10 19:32:30|20507.2|20427.2|20502.51|20422.51|20507.37|20427.37|20502.51|20422.51|10
1731267160000|2024-11-10 19:32:40|20501.58|20421.58|20498.99|20418.99|20501.78|20421.78|20498.99|20418.99|10
1731267170000|2024-11-10 19:32:50|20498.46|20418.46|20495.36|20415.36|20498.49|20418.49|20495.36|20415.36|10
1731267180000|2024-11-10 19:33:00|20495.34|20415.34|20494.43|20414.43|20495.81|20415.81|20494.43|20414.43|10
1731267190000|2024-11-10 19:33:10|20494.16|20414.16|20493.05|20413.05|20494.32|20414.32|20493.05|20413.05|10
1731267200000|2024-11-10 19:33:20|20491.37|20411.37|20490.86|20410.86|20491.37|20411.37|20489.82|20409.82|10
1731267210000|2024-11-10 19:33:30|20491.31|20411.31|20491.52|20411.52|20494.02|20414.02|20491.26|20411.26|10
1731267220000|2024-11-10 19:33:40|20492.72|20412.72|20496.83|20416.83|20496.83|20416.83|20492.72|20412.72|10
1731267230000|2024-11-10 19:33:50|20497.4|20417.4|20494.16|20414.16|20497.77|20417.77|20494.16|20414.16|10
1731267240000|2024-11-10 19:34:00|20493.54|20413.54|20491.44|20411.44|20493.54|20413.54|20490.6|20410.6|10
1731267250000|2024-11-10 19:34:10|20491.05|20411.05|20488.06|20408.06|20491.05|20411.05|20487.95|20407.95|10
1731267260000|2024-11-10 19:34:20|20487.67|20407.67|20487.62|20407.62|20487.72|20407.72|20487.19|20407.19|9
1731267270000|2024-11-10 19:34:30|20487.29|20407.29|20484.42|20404.42|20487.29|20407.29|20484.24|20404.24|10
1731267280000|2024-11-10 19:34:40|20485.38|20405.38|20484.15|20404.15|20485.38|20405.38|20483.66|20403.66|10
1731267290000|2024-11-10 19:34:50|20484.31|20404.31|20483.34|20403.34|20484.31|20404.31|20483.34|20403.34|10
1731267300000|2024-11-10 19:35:00|20483.2|20403.2|20484.79|20404.79|20485.18|20405.18|20483.2|20403.2|9
1731267310000|2024-11-10 19:35:10|20485.18|20405.18|20485.56|20405.56|20485.88|20405.88|20484.72|20404.72|10
1731267320000|2024-11-10 19:35:20|20484.21|20404.21|20480.68|20400.68|20484.33|20404.33|20480.68|20400.68|10
1731267330000|2024-11-10 19:35:30|20480.62|20400.62|20478.97|20398.97|20480.65|20400.65|20478.97|20398.97|10
1731267340000|2024-11-10 19:35:40|20478.88|20398.88|20460.05|20380.05|20478.88|20398.88|20460.05|20380.05|10
1731267350000|2024-11-10 19:35:50|20458.82|20378.82|20450.11|20370.11|20458.82|20378.82|20450.11|20370.11|10
1731267360000|2024-11-10 19:36:00|20450.01|20370.01|20439.87|20359.87|20450.65|20370.65|20439.73|20359.73|10
1731267370000|2024-11-10 19:36:10|20438.37|20358.37|20436.47|20356.47|20438.37|20358.37|20433.22|20353.22|10
1731267380000|2024-11-10 19:36:20|20437.54|20357.54|20445.51|20365.51|20445.51|20365.51|20437.54|20357.54|10
1731267390000|2024-11-10 19:36:30|20445.97|20365.97|20446.85|20366.85|20446.85|20366.85|20445.5|20365.5|10
1731267400000|2024-11-10 19:36:40|20446.47|20366.47|20447.39|20367.39|20447.99|20367.99|20446.47|20366.47|10
1731267410000|2024-11-10 19:36:50|20447.91|20367.91|20454.92|20374.92|20454.92|20374.92|20447.91|20367.91|10
1731267420000|2024-11-10 19:37:00|20456.33|20376.33|20459.22|20379.22|20459.22|20379.22|20456.33|20376.33|10
1731267430000|2024-11-10 19:37:10|20456.43|20376.43|20453.5|20373.5|20456.43|20376.43|20453.5|20373.5|10
1731267440000|2024-11-10 19:37:20|20453.98|20373.98|20453.21|20373.21|20453.98|20373.98|20452.44|20372.44|10
1731267450000|2024-11-10 19:37:30|20452.83|20372.83|20454.93|20374.93|20456.08|20376.08|20452.83|20372.83|10
1731267460000|2024-11-10 19:37:40|20455.18|20375.18|20465.7|20385.7|20465.7|20385.7|20455.18|20375.18|10
1731267470000|2024-11-10 19:37:50|20465.56|20385.56|20468.62|20388.62|20468.62|20388.62|20465.41|20385.41|10
1731267480000|2024-11-10 19:38:00|20469.27|20389.27|20473.82|20393.82|20474.15|20394.15|20469.27|20389.27|10
1731267490000|2024-11-10 19:38:10|20472.98|20392.98|20471.87|20391.87|20473.68|20393.68|20471.87|20391.87|9
1731267500000|2024-11-10 19:38:20|20471.95|20391.95|20472.13|20392.13|20472.88|20392.88|20471.95|20391.95|9
1731267510000|2024-11-10 19:38:30|20472.33|20392.33|20470.73|20390.73|20472.34|20392.34|20470.73|20390.73|10
1731267520000|2024-11-10 19:38:40|20470.18|20390.18|20469.81|20389.81|20470.18|20390.18|20469.62|20389.62|10
1731267530000|2024-11-10 19:38:50|20468.69|20388.69|20466.03|20386.03|20468.69|20388.69|20465.93|20385.93|10
1731267540000|2024-11-10 19:39:00|20464.82|20384.82|20463.22|20383.22|20464.92|20384.92|20463.22|20383.22|10
1731267550000|2024-11-10 19:39:10|20461.74|20381.74|20461.81|20381.81|20461.81|20381.81|20461.28|20381.28|10
1731267560000|2024-11-10 19:39:20|20462.37|20382.37|20467.33|20387.33|20467.33|20387.33|20462.37|20382.37|10
1731267570000|2024-11-10 19:39:30|20467.48|20387.48|20466.94|20386.94|20467.48|20387.48|20466.44|20386.44|10
1731267580000|2024-11-10 19:39:40|20467.15|20387.15|20449.2|20369.2|20467.15|20387.15|20449.2|20369.2|10
1731267590000|2024-11-10 19:39:50|20449.98|20369.98|20442.02|20362.02|20450.98|20370.98|20441.18|20361.18|10
1731267600000|2024-11-10 19:40:00|20442.31|20362.31|20441.32|20361.32|20442.32|20362.32|20439.48|20359.48|9
1731267610000|2024-11-10 19:40:10|20441.85|20361.85|20445.21|20365.21|20445.21|20365.21|20441.82|20361.82|10
1731267620000|2024-11-10 19:40:20|20445.57|20365.57|20451.04|20371.04|20451.04|20371.04|20445.57|20365.57|10
1731267630000|2024-11-10 19:40:30|20450.79|20370.79|20450.99|20370.99|20451.19|20371.19|20450.51|20370.51|10
1731267640000|2024-11-10 19:40:40|20450.56|20370.56|20451.05|20371.05|20451.25|20371.25|20448.74|20368.74|10
1731267650000|2024-11-10 19:40:50|20451.13|20371.13|20454.66|20374.66|20454.66|20374.66|20450.99|20370.99|10
1731267660000|2024-11-10 19:41:00|20454.76|20374.76|20452.44|20372.44|20455.49|20375.49|20452.44|20372.44|10
1731267670000|2024-11-10 19:41:10|20452.08|20372.08|20451.25|20371.25|20453.73|20373.73|20451.06|20371.06|10
1731267680000|2024-11-10 19:41:20|20450.91|20370.91|20447.51|20367.51|20450.91|20370.91|20447.51|20367.51|10
1731267690000|2024-11-10 19:41:30|20446.94|20366.94|20444.64|20364.64|20446.94|20366.94|20442.68|20362.68|10
1731267700000|2024-11-10 19:41:40|20444.79|20364.79|20447.43|20367.43|20447.43|20367.43|20444.74|20364.74|7
1731267710000|2024-11-10 19:41:50|20445.68|20365.68|20446.34|20366.34|20447.72|20367.72|20444.26|20364.26|10
1731267720000|2024-11-10 19:42:00|20446.91|20366.91|20457.44|20377.44|20457.44|20377.44|20446.91|20366.91|9
1731267730000|2024-11-10 19:42:10|20457.9|20377.9|20458.94|20378.94|20460.74|20380.74|20457.9|20377.9|10
1731267740000|2024-11-10 19:42:20|20456.38|20376.38|20452.33|20372.33|20456.38|20376.38|20452.33|20372.33|10
1731267750000|2024-11-10 19:42:30|20452.34|20372.34|20448.46|20368.46|20452.34|20372.34|20448.02|20368.02|9
1731267760000|2024-11-10 19:42:40|20448.13|20368.13|20446.56|20366.56|20448.31|20368.31|20446.56|20366.56|8
1731267770000|2024-11-10 19:42:50|20446.87|20366.87|20444.84|20364.84|20446.87|20366.87|20444.82|20364.82|10
1731267780000|2024-11-10 19:43:00|20444.7|20364.7|20446.08|20366.08|20446.08|20366.08|20444.31|20364.31|10
1731267790000|2024-11-10 19:43:10|20445.91|20365.91|20437.94|20357.94|20445.91|20365.91|20437.94|20357.94|10
1731267800000|2024-11-10 19:43:20|20437.16|20357.16|20434.5|20354.5|20437.16|20357.16|20434.5|20354.5|10
1731267810000|2024-11-10 19:43:30|20434.8|20354.8|20436.76|20356.76|20436.76|20356.76|20434.8|20354.8|10
1731267820000|2024-11-10 19:43:40|20436.77|20356.77|20437.02|20357.02|20438.62|20358.62|20436.77|20356.77|10
1731267830000|2024-11-10 19:43:50|20436.74|20356.74|20433.71|20353.71|20436.74|20356.74|20433.71|20353.71|10
1731267840000|2024-11-10 19:44:00|20433.64|20353.64|20429.97|20349.97|20433.64|20353.64|20429.96|20349.96|10
1731267850000|2024-11-10 19:44:10|20430.1|20350.1|20427.59|20347.59|20430.1|20350.1|20426.96|20346.96|10
1731267860000|2024-11-10 19:44:20|20426.75|20346.75|20425.28|20345.28|20426.84|20346.84|20424.81|20344.81|10
1731267870000|2024-11-10 19:44:30|20425.93|20345.93|20426.36|20346.36|20427.63|20347.63|20425.93|20345.93|10
1731267880000|2024-11-10 19:44:40|20426.27|20346.27|20389.49|20309.49|20426.27|20346.27|20389.49|20309.49|10
1731267890000|2024-11-10 19:44:50|20387.37|20307.37|20354.23|20274.23|20388.13|20308.13|20354.23|20274.23|10
1731267900000|2024-11-10 19:45:00|20354.31|20274.31|20336.52|20256.52|20357.34|20277.34|20336.52|20256.52|10
1731267910000|2024-11-10 19:45:10|20336.82|20256.82|20316.65|20236.65|20336.82|20256.82|20316.65|20236.65|10
1731267920000|2024-11-10 19:45:20|20309.45|20229.45|20303.15|20223.15|20309.45|20229.45|20302.26|20222.26|10
1731267930000|2024-11-10 19:45:30|20302.27|20222.27|20302.16|20222.16|20304.11|20224.11|20300.69|20220.69|10
1731267940000|2024-11-10 19:45:40|20304.42|20224.42|20310.84|20230.84|20310.84|20230.84|20304.42|20224.42|10
1731267950000|2024-11-10 19:45:50|20311.32|20231.32|20308.03|20228.03|20322.82|20242.82|20307.72|20227.72|10
1731267960000|2024-11-10 19:46:00|20302.4|20222.4|20283.02|20203.02|20302.4|20222.4|20283.02|20203.02|10
1731267970000|2024-11-10 19:46:10|20280.02|20200.02|20281.54|20201.54|20281.77|20201.77|20279.84|20199.84|10
1731267980000|2024-11-10 19:46:20|20279.56|20199.56|20284.82|20204.82|20284.82|20204.82|20279.56|20199.56|10
1731267990000|2024-11-10 19:46:30|20283.31|20203.31|20291.98|20211.98|20291.98|20211.98|20283.31|20203.31|9
1731268000000|2024-11-10 19:46:40|20292.77|20212.77|20297.91|20217.91|20299.55|20219.55|20292.46|20212.46|10
1731268010000|2024-11-10 19:46:50|20297.63|20217.63|20298.57|20218.57|20300.92|20220.92|20296.88|20216.88|10
1731268020000|2024-11-10 19:47:00|20297.13|20217.13|20288.14|20208.14|20297.46|20217.46|20288.14|20208.14|10
1731268030000|2024-11-10 19:47:10|20287.57|20207.57|20290.55|20210.55|20290.55|20210.55|20283.85|20203.85|10
1731268040000|2024-11-10 19:47:20|20290.04|20210.04|20281.79|20201.79|20290.04|20210.04|20281.79|20201.79|10
1731268050000|2024-11-10 19:47:30|20281.29|20201.29|20272.39|20192.39|20281.29|20201.29|20272.39|20192.39|10
1731268060000|2024-11-10 19:47:40|20268.46|20188.46|20248.97|20168.97|20268.63|20188.63|20248.97|20168.97|10
1731268070000|2024-11-10 19:47:50|20248.61|20168.61|20217.3|20137.3|20248.61|20168.61|20217.3|20137.3|10
1731268080000|2024-11-10 19:48:00|20217.32|20137.32|20202.52|20122.52|20217.32|20137.32|20201.04|20121.04|10
1731268090000|2024-11-10 19:48:10|20203.73|20123.73|20205.94|20125.94|20206.48|20126.48|20203.73|20123.73|10
1731268100000|2024-11-10 19:48:20|20204.36|20124.36|20197.32|20117.32|20204.36|20124.36|20197.32|20117.32|10
1731268110000|2024-11-10 19:48:30|20197.25|20117.25|20198.09|20118.09|20198.95|20118.95|20195.66|20115.66|10
1731268120000|2024-11-10 19:48:40|20198.56|20118.56|20194.25|20114.25|20200.48|20120.48|20189.17|20109.17|10
1731268130000|2024-11-10 19:48:50|20197.25|20117.25|20200.56|20120.56|20200.56|20120.56|20195.84|20115.84|10
1731268140000|2024-11-10 19:49:00|20200.2|20120.2|20201.4|20121.4|20201.4|20121.4|20197.74|20117.74|10
1731268150000|2024-11-10 19:49:10|20203.29|20123.29|20220.51|20140.51|20220.51|20140.51|20203.05|20123.05|10
1731268160000|2024-11-10 19:49:20|20221.23|20141.23|20237.31|20157.31|20237.48|20157.48|20221.23|20141.23|10
1731268170000|2024-11-10 19:49:30|20237.47|20157.47|20237|20157|20237.71|20157.71|20235.88|20155.88|10
1731268180000|2024-11-10 19:49:40|20237.51|20157.51|20243.52|20163.52|20243.52|20163.52|20236.81|20156.81|10
1731268190000|2024-11-10 19:49:50|20245.93|20165.93|20249.73|20169.73|20250.66|20170.66|20245.93|20165.93|10
1731268200000|2024-11-10 19:50:00|20249.74|20169.74|20250.46|20170.46|20255.68|20175.68|20249.74|20169.74|10
1731268210000|2024-11-10 19:50:10|20250.7|20170.7|20245.57|20165.57|20251.19|20171.19|20245.57|20165.57|10
1731268220000|2024-11-10 19:50:20|20245.43|20165.43|20243.61|20163.61|20246.08|20166.08|20237.26|20157.26|10
1731268230000|2024-11-10 19:50:30|20244.53|20164.53|20252.94|20172.94|20252.94|20172.94|20244.53|20164.53|10
1731268240000|2024-11-10 19:50:40|20254.76|20174.76|20258.91|20178.91|20259.97|20179.97|20254.76|20174.76|10
1731268250000|2024-11-10 19:50:50|20257.98|20177.98|20264.6|20184.6|20264.6|20184.6|20256.92|20176.92|10
1731268260000|2024-11-10 19:51:00|20265.77|20185.77|20270.26|20190.26|20270.26|20190.26|20265.68|20185.68|10
1731268270000|2024-11-10 19:51:10|20269.92|20189.92|20265.8|20185.8|20275.19|20195.19|20265.8|20185.8|10
1731268280000|2024-11-10 19:51:20|20265.66|20185.66|20257.96|20177.96|20265.79|20185.79|20257.96|20177.96|10
1731268290000|2024-11-10 19:51:30|20257.66|20177.66|20247.92|20167.92|20257.66|20177.66|20247.92|20167.92|10
1731268300000|2024-11-10 19:51:40|20248.37|20168.37|20247.89|20167.89|20248.37|20168.37|20244.89|20164.89|10
1731268310000|2024-11-10 19:51:50|20248.99|20168.99|20259.39|20179.39|20259.39|20179.39|20248.99|20168.99|10
1731268320000|2024-11-10 19:52:00|20264.97|20184.97|20256.16|20176.16|20264.97|20184.97|20255.72|20175.72|10
1731268330000|2024-11-10 19:52:10|20256.04|20176.04|20247.23|20167.23|20256.04|20176.04|20247.23|20167.23|9
1731268340000|2024-11-10 19:52:20|20247.69|20167.69|20241.15|20161.15|20247.71|20167.71|20241.15|20161.15|10
1731268350000|2024-11-10 19:52:30|20240.31|20160.31|20236.99|20156.99|20241.76|20161.76|20236.99|20156.99|10
1731268360000|2024-11-10 19:52:40|20236.9|20156.9|20234.44|20154.44|20236.9|20156.9|20232.71|20152.71|10
1731268370000|2024-11-10 19:52:50|20233.33|20153.33|20231.57|20151.57|20233.4|20153.4|20229.16|20149.16|10
1731268380000|2024-11-10 19:53:00|20230.73|20150.73|20238.89|20158.89|20238.89|20158.89|20230.73|20150.73|10
1731268390000|2024-11-10 19:53:10|20238.24|20158.24|20249.98|20169.98|20249.98|20169.98|20238.24|20158.24|10
1731268400000|2024-11-10 19:53:20|20251.05|20171.05|20259.4|20179.4|20259.4|20179.4|20251.05|20171.05|10
1731268410000|2024-11-10 19:53:30|20262.7|20182.7|20270.92|20190.92|20270.92|20190.92|20262.7|20182.7|10
1731268420000|2024-11-10 19:53:40|20271.06|20191.06|20277.54|20197.54|20277.54|20197.54|20270.55|20190.55|10
1731268430000|2024-11-10 19:53:50|20277.57|20197.57|20277.71|20197.71|20279.99|20199.99|20276.53|20196.53|10
1731268440000|2024-11-10 19:54:00|20277.61|20197.61|20270.06|20190.06|20277.61|20197.61|20270.06|20190.06|10
1731268450000|2024-11-10 19:54:10|20269.53|20189.53|20268.92|20188.92|20270.77|20190.77|20266.47|20186.47|10
1731268460000|2024-11-10 19:54:20|20268.45|20188.45|20266.57|20186.57|20268.45|20188.45|20265.34|20185.34|10
1731268470000|2024-11-10 19:54:30|20268.24|20188.24|20270.91|20190.91|20271.54|20191.54|20266.72|20186.72|10
1731268480000|2024-11-10 19:54:40|20271.69|20191.69|20275.42|20195.42|20275.42|20195.42|20271.69|20191.69|10
1731268490000|2024-11-10 19:54:50|20274.65|20194.65|20265.48|20185.48|20274.65|20194.65|20265.48|20185.48|9
1731268500000|2024-11-10 19:55:00|20264.95|20184.95|20273.15|20193.15|20273.15|20193.15|20264.95|20184.95|10
1731268510000|2024-11-10 19:55:10|20274.16|20194.16|20282.55|20202.55|20282.55|20202.55|20274.16|20194.16|10
1731268520000|2024-11-10 19:55:20|20282.41|20202.41|20287.57|20207.57|20288.11|20208.11|20282.41|20202.41|10
1731268530000|2024-11-10 19:55:30|20290.05|20210.05|20281.78|20201.78|20290.05|20210.05|20281.78|20201.78|10
1731268540000|2024-11-10 19:55:40|20279.4|20199.4|20275.93|20195.93|20279.4|20199.4|20275.93|20195.93|10
1731268550000|2024-11-10 19:55:50|20275.89|20195.89|20271.32|20191.32|20275.89|20195.89|20270.03|20190.03|10
1731268560000|2024-11-10 19:56:00|20271.13|20191.13|20265.56|20185.56|20272.82|20192.82|20265.56|20185.56|10
1731268570000|2024-11-10 19:56:10|20265.24|20185.24|20259.36|20179.36|20265.24|20185.24|20259.36|20179.36|10
1731268580000|2024-11-10 19:56:20|20257.9|20177.9|20250.44|20170.44|20257.9|20177.9|20250.15|20170.15|10
1731268590000|2024-11-10 19:56:30|20250.64|20170.64|20249.37|20169.37|20250.72|20170.72|20248.56|20168.56|10
1731268600000|2024-11-10 19:56:40|20248.34|20168.34|20241.12|20161.12|20248.34|20168.34|20241.09|20161.09|10
1731268610000|2024-11-10 19:56:50|20239.47|20159.47|20227.39|20147.39|20239.47|20159.47|20227.12|20147.12|10
1731268620000|2024-11-10 19:57:00|20227.29|20147.29|20232.67|20152.67|20232.67|20152.67|20226.81|20146.81|10
1731268630000|2024-11-10 19:57:10|20233.02|20153.02|20232.98|20152.98|20235.44|20155.44|20232.98|20152.98|10
1731268640000|2024-11-10 19:57:20|20233.05|20153.05|20232.95|20152.95|20233.05|20153.05|20230.08|20150.08|9
1731268650000|2024-11-10 19:57:30|20233.04|20153.04|20240.09|20160.09|20241.44|20161.44|20233.04|20153.04|10
1731268660000|2024-11-10 19:57:40|20239.47|20159.47|20235.18|20155.18|20239.47|20159.47|20234.65|20154.65|10
1731268670000|2024-11-10 19:57:50|20236.07|20156.07|20238.91|20158.91|20241.35|20161.35|20233.71|20153.71|10
1731268680000|2024-11-10 19:58:00|20239|20159|20244.27|20164.27|20244.27|20164.27|20237.97|20157.97|10
1731268690000|2024-11-10 19:58:10|20246.08|20166.08|20248.71|20168.71|20248.71|20168.71|20246.08|20166.08|10
1731268700000|2024-11-10 19:58:20|20251.41|20171.41|20256.58|20176.58|20256.58|20176.58|20248.78|20168.78|10
1731268710000|2024-11-10 19:58:30|20256.57|20176.57|20268.94|20188.94|20268.94|20188.94|20256.57|20176.57|10
1731268720000|2024-11-10 19:58:40|20268.96|20188.96|20267.72|20187.72|20270.65|20190.65|20267.72|20187.72|10
1731268730000|2024-11-10 19:58:50|20268.12|20188.12|20267.59|20187.59|20268.55|20188.55|20267.29|20187.29|10
1731268740000|2024-11-10 19:59:00|20267.26|20187.26|20263.73|20183.73|20267.87|20187.87|20263.73|20183.73|10
1731268750000|2024-11-10 19:59:10|20264.03|20184.03|20260.97|20180.97|20264.11|20184.11|20260.97|20180.97|10
1731268760000|2024-11-10 19:59:20|20260.63|20180.63|20260.92|20180.92|20261.78|20181.78|20260.48|20180.48|10
1731268770000|2024-11-10 19:59:30|20259.52|20179.52|20263.43|20183.43|20263.43|20183.43|20258.2|20178.2|10
1731268780000|2024-11-10 19:59:40|20263.93|20183.93|20266.73|20186.73|20266.73|20186.73|20263.06|20183.06|9
1731268790000|2024-11-10 19:59:50|20266.87|20186.87|20269.99|20189.99|20269.99|20189.99|20266.87|20186.87|10
1731268800000|2024-11-10 20:00:00|20269.96|20189.96|20268.85|20188.85|20272.62|20192.62|20268.85|20188.85|10
1731268810000|2024-11-10 20:00:10|20268.45|20188.45|20267.91|20187.91|20269.6|20189.6|20267.1|20187.1|10
1731268820000|2024-11-10 20:00:20|20267.31|20187.31|20262.47|20182.47|20267.31|20187.31|20262.47|20182.47|10
1731268830000|2024-11-10 20:00:30|20262.18|20182.18|20259.64|20179.64|20263.21|20183.21|20259.18|20179.18|10
1731268840000|2024-11-10 20:00:40|20259.12|20179.12|20260.56|20180.56|20261.44|20181.44|20258.85|20178.85|10
1731268850000|2024-11-10 20:00:50|20261.43|20181.43|20261.26|20181.26|20261.5|20181.5|20260.89|20180.89|10
1731268860000|2024-11-10 20:01:00|20262.31|20182.31|20277.03|20197.03|20277.03|20197.03|20262.31|20182.31|10
1731268870000|2024-11-10 20:01:10|20277.17|20197.17|20283.46|20203.46|20283.99|20203.99|20276.93|20196.93|10
1731268880000|2024-11-10 20:01:20|20283.7|20203.7|20296.06|20216.06|20296.06|20216.06|20283.7|20203.7|10
1731268890000|2024-11-10 20:01:30|20296.34|20216.34|20299.9|20219.9|20299.9|20219.9|20296.34|20216.34|10
1731268900000|2024-11-10 20:01:40|20300.92|20220.92|20312.65|20232.65|20312.65|20232.65|20300.54|20220.54|10
1731268910000|2024-11-10 20:01:50|20314.72|20234.72|20325.7|20245.7|20326.88|20246.88|20314.72|20234.72|10
1731268920000|2024-11-10 20:02:00|20325.77|20245.77|20320.33|20240.33|20325.77|20245.77|20319.75|20239.75|10
1731268930000|2024-11-10 20:02:10|20320.12|20240.12|20315.41|20235.41|20320.24|20240.24|20315.41|20235.41|10
1731268940000|2024-11-10 20:02:20|20315.12|20235.12|20312.94|20232.94|20315.12|20235.12|20312.94|20232.94|10
1731268950000|2024-11-10 20:02:30|20311.47|20231.47|20311.23|20231.23|20312.05|20232.05|20310.68|20230.68|10
1731268960000|2024-11-10 20:02:40|20311.4|20231.4|20303.85|20223.85|20311.4|20231.4|20303.85|20223.85|10
1731268970000|2024-11-10 20:02:50|20303.12|20223.12|20304.21|20224.21|20304.21|20224.21|20302.49|20222.49|10
1731268980000|2024-11-10 20:03:00|20304.33|20224.33|20305.74|20225.74|20305.77|20225.77|20301.57|20221.57|9
1731268990000|2024-11-10 20:03:10|20305.69|20225.69|20313.01|20233.01|20313.01|20233.01|20305.69|20225.69|10
1731269000000|2024-11-10 20:03:20|20312.6|20232.6|20314.16|20234.16|20315.5|20235.5|20312.6|20232.6|10
1731269010000|2024-11-10 20:03:30|20314.19|20234.19|20318.64|20238.64|20318.64|20238.64|20314.02|20234.02|10
1731269020000|2024-11-10 20:03:40|20320.19|20240.19|20324.19|20244.19|20324.19|20244.19|20320.19|20240.19|10
1731269030000|2024-11-10 20:03:50|20324.36|20244.36|20327.46|20247.46|20327.63|20247.63|20324.3|20244.3|9
1731269040000|2024-11-10 20:04:00|20327.35|20247.35|20323.94|20243.94|20327.7|20247.7|20323.94|20243.94|10
1731269050000|2024-11-10 20:04:10|20323.65|20243.65|20319.57|20239.57|20323.65|20243.65|20319.57|20239.57|10
1731269060000|2024-11-10 20:04:20|20319.3|20239.3|20317.2|20237.2|20319.3|20239.3|20317.2|20237.2|9
1731269070000|2024-11-10 20:04:30|20317.09|20237.09|20312.62|20232.62|20317.3|20237.3|20312.62|20232.62|10
1731269080000|2024-11-10 20:04:40|20310.17|20230.17|20306.43|20226.43|20310.98|20230.98|20306.43|20226.43|10
1731269090000|2024-11-10 20:04:50|20305.33|20225.33|20289.08|20209.08|20305.33|20225.33|20289.08|20209.08|10
1731269100000|2024-11-10 20:05:00|20288.83|20208.83|20290.25|20210.25|20290.27|20210.27|20288.62|20208.62|10
1731269110000|2024-11-10 20:05:10|20291|20211|20292.74|20212.74|20293.05|20213.05|20291|20211|10
1731269120000|2024-11-10 20:05:20|20292.71|20212.71|20295.94|20215.94|20297.19|20217.19|20291.24|20211.24|10
1731269130000|2024-11-10 20:05:30|20294.76|20214.76|20289.66|20209.66|20294.76|20214.76|20289.48|20209.48|10
1731269140000|2024-11-10 20:05:40|20289.36|20209.36|20287.93|20207.93|20289.36|20209.36|20287.63|20207.63|10
1731269150000|2024-11-10 20:05:50|20287.88|20207.88|20288.6|20208.6|20288.6|20208.6|20287.8|20207.8|8
1731269160000|2024-11-10 20:06:00|20288.56|20208.56|20283.97|20203.97|20288.56|20208.56|20283.97|20203.97|10
1731269170000|2024-11-10 20:06:10|20283.44|20203.44|20281.16|20201.16|20283.44|20203.44|20281.14|20201.14|10
1731269180000|2024-11-10 20:06:20|20279.93|20199.93|20275.68|20195.68|20279.93|20199.93|20275.68|20195.68|10
1731269190000|2024-11-10 20:06:30|20275.59|20195.59|20269.57|20189.57|20277.05|20197.05|20269.57|20189.57|9
1731269200000|2024-11-10 20:06:40|20269.5|20189.5|20260.72|20180.72|20269.79|20189.79|20260.72|20180.72|10
1731269210000|2024-11-10 20:06:50|20260.02|20180.02|20262.73|20182.73|20262.99|20182.99|20259.71|20179.71|10
1731269220000|2024-11-10 20:07:00|20260.53|20180.53|20258.82|20178.82|20260.63|20180.63|20258.82|20178.82|10
1731269230000|2024-11-10 20:07:10|20258.46|20178.46|20248.03|20168.03|20258.49|20178.49|20248.03|20168.03|10
1731269240000|2024-11-10 20:07:20|20248.17|20168.17|20239.46|20159.46|20248.17|20168.17|20239.46|20159.46|10
1731269250000|2024-11-10 20:07:30|20239.62|20159.62|20233.36|20153.36|20239.62|20159.62|20233.36|20153.36|10
1731269260000|2024-11-10 20:07:40|20232.55|20152.55|20226.38|20146.38|20232.67|20152.67|20226.38|20146.38|9
1731269270000|2024-11-10 20:07:50|20225.8|20145.8|20222.38|20142.38|20226.44|20146.44|20222.38|20142.38|10
1731269280000|2024-11-10 20:08:00|20222.15|20142.15|20225.72|20145.72|20227.36|20147.36|20222.15|20142.15|10
1731269290000|2024-11-10 20:08:10|20225.22|20145.22|20221.04|20141.04|20225.22|20145.22|20221.04|20141.04|10
1731269300000|2024-11-10 20:08:20|20221.5|20141.5|20216.69|20136.69|20221.5|20141.5|20214.49|20134.49|10
1731269310000|2024-11-10 20:08:30|20217.15|20137.15|20210.79|20130.79|20217.15|20137.15|20210.79|20130.79|10
1731269320000|2024-11-10 20:08:40|20210.72|20130.72|20203.32|20123.32|20210.72|20130.72|20203.32|20123.32|9
1731269330000|2024-11-10 20:08:50|20202.97|20122.97|20183.03|20103.03|20202.97|20122.97|20183.03|20103.03|10
1731269340000|2024-11-10 20:09:00|20182.14|20102.14|20181.43|20101.43|20182.14|20102.14|20180.39|20100.39|10
1731269350000|2024-11-10 20:09:10|20182.34|20102.34|20183.76|20103.76|20187.81|20107.81|20182.34|20102.34|10
1731269360000|2024-11-10 20:09:20|20183.58|20103.58|20189.61|20109.61|20189.61|20109.61|20183.58|20103.58|10
1731269370000|2024-11-10 20:09:30|20191.12|20111.12|20188.18|20108.18|20192.36|20112.36|20188.18|20108.18|10
1731269380000|2024-11-10 20:09:40|20187.55|20107.55|20192.73|20112.73|20193.69|20113.69|20187.55|20107.55|9
1731269390000|2024-11-10 20:09:50|20192.79|20112.79|20190.51|20110.51|20192.79|20112.79|20190.43|20110.43|10
1731269400000|2024-11-10 20:10:00|20190.67|20110.67|20194.33|20114.33|20194.33|20114.33|20189.4|20109.4|10
1731269410000|2024-11-10 20:10:10|20194.64|20114.64|20194.06|20114.06|20196.51|20116.51|20193.41|20113.41|10
1731269420000|2024-11-10 20:10:20|20194.45|20114.45|20187.1|20107.1|20194.67|20114.67|20186.86|20106.86|10
1731269430000|2024-11-10 20:10:30|20186.25|20106.25|20183.34|20103.34|20186.25|20106.25|20183.34|20103.34|10
1731269440000|2024-11-10 20:10:40|20182.64|20102.64|20183|20103|20183.21|20103.21|20180.99|20100.99|10
1731269450000|2024-11-10 20:10:50|20184.14|20104.14|20184.92|20104.92|20185.18|20105.18|20184.14|20104.14|10
1731269460000|2024-11-10 20:11:00|20184.49|20104.49|20178.8|20098.8|20185.65|20105.65|20178.8|20098.8|10
1731269470000|2024-11-10 20:11:10|20177.53|20097.53|20190.75|20110.75|20190.75|20110.75|20177.53|20097.53|10
1731269480000|2024-11-10 20:11:20|20190.2|20110.2|20196.42|20116.42|20196.42|20116.42|20189.52|20109.52|10
1731269490000|2024-11-10 20:11:30|20196.48|20116.48|20195.86|20115.86|20196.91|20116.91|20195.86|20115.86|10
1731269500000|2024-11-10 20:11:40|20195.87|20115.87|20197.75|20117.75|20197.75|20117.75|20195.84|20115.84|10
1731269510000|2024-11-10 20:11:50|20197.91|20117.91|20196.52|20116.52|20198.35|20118.35|20196.11|20116.11|10
1731269520000|2024-11-10 20:12:00|20195.06|20115.06|20195.4|20115.4|20196.27|20116.27|20192.65|20112.65|10
1731269530000|2024-11-10 20:12:10|20195.41|20115.41|20188.84|20108.84|20195.62|20115.62|20188.84|20108.84|10
1731269540000|2024-11-10 20:12:20|20189.22|20109.22|20185.07|20105.07|20189.22|20109.22|20184.78|20104.78|10
1731269550000|2024-11-10 20:12:30|20185.48|20105.48|20183.64|20103.64|20185.48|20105.48|20183.64|20103.64|10
1731269560000|2024-11-10 20:12:40|20183.47|20103.47|20170.05|20090.05|20183.47|20103.47|20170.05|20090.05|10
1731269570000|2024-11-10 20:12:50|20168.76|20088.76|20159.08|20079.08|20168.76|20088.76|20159.08|20079.08|10
1731269580000|2024-11-10 20:13:00|20155.93|20075.93|20150.3|20070.3|20155.93|20075.93|20150.3|20070.3|10
1731269590000|2024-11-10 20:13:10|20149.71|20069.71|20147.13|20067.13|20149.71|20069.71|20146.91|20066.91|10
1731269600000|2024-11-10 20:13:20|20147.52|20067.52|20146.66|20066.66|20147.52|20067.52|20144.88|20064.88|10
1731269610000|2024-11-10 20:13:30|20146.08|20066.08|20148.68|20068.68|20148.68|20068.68|20146.08|20066.08|10
1731269620000|2024-11-10 20:13:40|20150.81|20070.81|20150.5|20070.5|20151.68|20071.68|20150.19|20070.19|10
1731269630000|2024-11-10 20:13:50|20150.66|20070.66|20162.27|20082.27|20162.27|20082.27|20149.98|20069.98|10
1731269640000|2024-11-10 20:14:00|20162.86|20082.86|20164.7|20084.7|20164.86|20084.86|20162.01|20082.01|10
1731269650000|2024-11-10 20:14:10|20164.18|20084.18|20157.02|20077.02|20164.64|20084.64|20157.02|20077.02|10
1731269660000|2024-11-10 20:14:20|20157.13|20077.13|20153.97|20073.97|20157.3|20077.3|20153.82|20073.82|10
1731269670000|2024-11-10 20:14:30|20153.91|20073.91|20146.26|20066.26|20153.91|20073.91|20146.26|20066.26|10
1731269680000|2024-11-10 20:14:40|20146.22|20066.22|20142.85|20062.85|20146.22|20066.22|20141.77|20061.77|10
1731269690000|2024-11-10 20:14:50|20143.14|20063.14|20141.86|20061.86|20144.65|20064.65|20141.63|20061.63|10
1731269700000|2024-11-10 20:15:00|20141.92|20061.92|20143.07|20063.07|20143.27|20063.27|20140.36|20060.36|10
1731269710000|2024-11-10 20:15:10|20143.06|20063.06|20137.51|20057.51|20143.06|20063.06|20136.36|20056.36|10
1731269720000|2024-11-10 20:15:20|20137.66|20057.66|20142.15|20062.15|20142.15|20062.15|20137.66|20057.66|10
1731269730000|2024-11-10 20:15:30|20142.46|20062.46|20142.83|20062.83|20144.78|20064.78|20142.46|20062.46|10
1731269740000|2024-11-10 20:15:40|20142.22|20062.22|20140.82|20060.82|20142.22|20062.22|20139.86|20059.86|10
1731269750000|2024-11-10 20:15:50|20141.1|20061.1|20148.06|20068.06|20148.82|20068.82|20141.1|20061.1|10
1731269760000|2024-11-10 20:16:00|20147.24|20067.24|20150.02|20070.02|20150.02|20070.02|20143.74|20063.74|10
1731269770000|2024-11-10 20:16:10|20155.35|20075.35|20153.81|20073.81|20157.18|20077.18|20153.81|20073.81|10
1731269780000|2024-11-10 20:16:20|20152.74|20072.74|20151.51|20071.51|20153.51|20073.51|20151.51|20071.51|10
1731269790000|2024-11-10 20:16:30|20151.69|20071.69|20149.53|20069.53|20153.16|20073.16|20149.53|20069.53|10
1731269800000|2024-11-10 20:16:40|20149.06|20069.06|20148.98|20068.98|20149.06|20069.06|20147.06|20067.06|10
1731269810000|2024-11-10 20:16:50|20149.44|20069.44|20120.41|20040.41|20149.44|20069.44|20120.41|20040.41|10
1731269820000|2024-11-10 20:17:00|20117.56|20037.56|20101.3|20021.3|20117.88|20037.88|20099.99|20019.99|10
1731269830000|2024-11-10 20:17:10|20100.94|20020.94|20109.56|20029.56|20109.56|20029.56|20100.94|20020.94|10
1731269840000|2024-11-10 20:17:20|20110.26|20030.26|20111.22|20031.22|20113.09|20033.09|20110.26|20030.26|10
1731269850000|2024-11-10 20:17:30|20110.31|20030.31|20100.83|20020.83|20110.31|20030.31|20100.83|20020.83|10
1731269860000|2024-11-10 20:17:40|20101|20021|20102.68|20022.68|20103.28|20023.28|20100.69|20020.69|10
1731269870000|2024-11-10 20:17:50|20102.52|20022.52|20101.05|20021.05|20102.52|20022.52|20100.4|20020.4|10
1731269880000|2024-11-10 20:18:00|20101.03|20021.03|20105.86|20025.86|20105.86|20025.86|20100.52|20020.52|9
1731269890000|2024-11-10 20:18:10|20108.22|20028.22|20115.27|20035.27|20115.49|20035.49|20108.22|20028.22|10
1731269900000|2024-11-10 20:18:20|20115.8|20035.8|20121.01|20041.01|20121.05|20041.05|20115.8|20035.8|10
1731269910000|2024-11-10 20:18:30|20121.1|20041.1|20121.09|20041.09|20123.2|20043.2|20119.49|20039.49|9
1731269920000|2024-11-10 20:18:40|20121.47|20041.47|20121.34|20041.34|20121.73|20041.73|20120.54|20040.54|10
1731269930000|2024-11-10 20:18:50|20122.48|20042.48|20130.57|20050.57|20132.15|20052.15|20122.48|20042.48|10
1731269940000|2024-11-10 20:19:00|20131.69|20051.69|20133.43|20053.43|20133.43|20053.43|20129.73|20049.73|10
1731269950000|2024-11-10 20:19:10|20135.48|20055.48|20151.33|20071.33|20151.33|20071.33|20135.48|20055.48|10
1731269960000|2024-11-10 20:19:20|20152.26|20072.26|20159.28|20079.28|20159.63|20079.63|20152.23|20072.23|10
1731269970000|2024-11-10 20:19:30|20160.02|20080.02|20157.43|20077.43|20160.02|20080.02|20157.43|20077.43|9
1731269980000|2024-11-10 20:19:40|20157.62|20077.62|20149.17|20069.17|20157.62|20077.62|20149.17|20069.17|10
1731269990000|2024-11-10 20:19:50|20149.28|20069.28|20149.52|20069.52|20149.52|20069.52|20144.68|20064.68|10
1731270000000|2024-11-10 20:20:00|20148.59|20068.59|20148.95|20068.95|20148.97|20068.97|20147.24|20067.24|10
1731270010000|2024-11-10 20:20:10|20150.86|20070.86|20163.07|20083.07|20163.14|20083.14|20150.86|20070.86|10
1731270020000|2024-11-10 20:20:20|20162.88|20082.88|20161.84|20081.84|20163.04|20083.04|20161.35|20081.35|10
1731270030000|2024-11-10 20:20:30|20162.41|20082.41|20165.14|20085.14|20165.74|20085.74|20162.21|20082.21|10
1731270040000|2024-11-10 20:20:40|20165.58|20085.58|20168.61|20088.61|20168.61|20088.61|20165.58|20085.58|10
1731270050000|2024-11-10 20:20:50|20168.72|20088.72|20174.23|20094.23|20174.8|20094.8|20168.72|20088.72|10
1731270060000|2024-11-10 20:21:00|20174.46|20094.46|20174.74|20094.74|20177.14|20097.14|20174.46|20094.46|9
1731270070000|2024-11-10 20:21:10|20174.3|20094.3|20173.06|20093.06|20174.42|20094.42|20173|20093|10
1731270080000|2024-11-10 20:21:20|20173.68|20093.68|20177.28|20097.28|20177.35|20097.35|20173.68|20093.68|10
1731270090000|2024-11-10 20:21:30|20177.18|20097.18|20178.39|20098.39|20178.87|20098.87|20176.54|20096.54|10
1731270100000|2024-11-10 20:21:40|20177.35|20097.35|20179.11|20099.11|20179.11|20099.11|20176.76|20096.76|10
1731270110000|2024-11-10 20:21:50|20179.05|20099.05|20174.73|20094.73|20179.05|20099.05|20174.73|20094.73|10
1731270120000|2024-11-10 20:22:00|20175.15|20095.15|20173.98|20093.98|20175.19|20095.19|20173.93|20093.93|10
1731270130000|2024-11-10 20:22:10|20174.68|20094.68|20177.33|20097.33|20177.46|20097.46|20174.48|20094.48|10
1731270140000|2024-11-10 20:22:20|20177.44|20097.44|20175.87|20095.87|20177.76|20097.76|20175.56|20095.56|10
1731270150000|2024-11-10 20:22:30|20175.61|20095.61|20168.25|20088.25|20175.61|20095.61|20168.19|20088.19|10
1731270160000|2024-11-10 20:22:40|20168.2|20088.2|20163.05|20083.05|20168.63|20088.63|20162.75|20082.75|10
1731270170000|2024-11-10 20:22:50|20162.92|20082.92|20159.24|20079.24|20162.92|20082.92|20158.91|20078.91|10
1731270180000|2024-11-10 20:23:00|20159.53|20079.53|20156.58|20076.58|20159.99|20079.99|20156.45|20076.45|10
1731270190000|2024-11-10 20:23:10|20156.07|20076.07|20156.84|20076.84|20156.84|20076.84|20154.44|20074.44|10
1731270200000|2024-11-10 20:23:20|20157.52|20077.52|20163.15|20083.15|20163.15|20083.15|20157.52|20077.52|9
1731270210000|2024-11-10 20:23:30|20164.54|20084.54|20164.56|20084.56|20165.49|20085.49|20163.04|20083.04|10
1731270220000|2024-11-10 20:23:40|20164.1|20084.1|20165.82|20085.82|20166.06|20086.06|20163.78|20083.78|10
1731270230000|2024-11-10 20:23:50|20165.77|20085.77|20163.66|20083.66|20165.77|20085.77|20163.66|20083.66|10
1731270240000|2024-11-10 20:24:00|20163.59|20083.59|20158.02|20078.02|20163.64|20083.64|20158.02|20078.02|10
1731270250000|2024-11-10 20:24:10|20158.01|20078.01|20156.63|20076.63|20158.01|20078.01|20152.35|20072.35|10
1731270260000|2024-11-10 20:24:20|20156.47|20076.47|20155.35|20075.35|20156.47|20076.47|20153.02|20073.02|10
1731270270000|2024-11-10 20:24:30|20155.33|20075.33|20158.56|20078.56|20158.56|20078.56|20155.33|20075.33|10
1731270280000|2024-11-10 20:24:40|20158.66|20078.66|20158.84|20078.84|20159.08|20079.08|20158.66|20078.66|10
1731270290000|2024-11-10 20:24:50|20158.76|20078.76|20164.55|20084.55|20164.55|20084.55|20158.76|20078.76|10
1731270300000|2024-11-10 20:25:00|20165.64|20085.64|20174.38|20094.38|20174.38|20094.38|20165.64|20085.64|10
1731270310000|2024-11-10 20:25:10|20174.6|20094.6|20180.29|20100.29|20180.42|20100.42|20174.6|20094.6|9
1731270320000|2024-11-10 20:25:20|20180.3|20100.3|20183.83|20103.83|20183.83|20103.83|20180.3|20100.3|9
1731270330000|2024-11-10 20:25:30|20183.43|20103.43|20183.22|20103.22|20183.43|20103.43|20182.03|20102.03|10
1731270340000|2024-11-10 20:25:40|20183.72|20103.72|20183.93|20103.93|20184.83|20104.83|20183.63|20103.63|10
1731270350000|2024-11-10 20:25:50|20184.49|20104.49|20186.04|20106.04|20186.07|20106.07|20183.69|20103.69|10
1731270360000|2024-11-10 20:26:00|20185.91|20105.91|20183.77|20103.77|20186.05|20106.05|20183.77|20103.77|10
1731270370000|2024-11-10 20:26:10|20182.13|20102.13|20184.54|20104.54|20184.54|20104.54|20181.52|20101.52|10
1731270380000|2024-11-10 20:26:20|20184.65|20104.65|20185.79|20105.79|20185.79|20105.79|20183.97|20103.97|10
1731270390000|2024-11-10 20:26:30|20185.76|20105.76|20179.5|20099.5|20185.76|20105.76|20179.5|20099.5|10
1731270400000|2024-11-10 20:26:40|20178.45|20098.45|20134.75|20054.75|20178.45|20098.45|20134.75|20054.75|10
1731270410000|2024-11-10 20:26:50|20134.28|20054.28|20136.14|20056.14|20136.14|20056.14|20134.28|20054.28|10
1731270420000|2024-11-10 20:27:00|20135.32|20055.32|20129.97|20049.97|20135.32|20055.32|20129.74|20049.74|10
1731270430000|2024-11-10 20:27:10|20129.93|20049.93|20134.34|20054.34|20134.48|20054.48|20129.12|20049.12|10
1731270440000|2024-11-10 20:27:20|20135.19|20055.19|20132.61|20052.61|20137.41|20057.41|20132.61|20052.61|10
1731270450000|2024-11-10 20:27:30|20131.68|20051.68|20125.59|20045.59|20131.68|20051.68|20125.59|20045.59|10
1731270460000|2024-11-10 20:27:40|20125.53|20045.53|20122.24|20042.24|20125.54|20045.54|20122.24|20042.24|10
1731270470000|2024-11-10 20:27:50|20120.9|20040.9|20118.81|20038.81|20121.4|20041.4|20118.64|20038.64|10
1731270480000|2024-11-10 20:28:00|20118.78|20038.78|20124.38|20044.38|20124.38|20044.38|20118.78|20038.78|10
1731270490000|2024-11-10 20:28:10|20125.06|20045.06|20130.49|20050.49|20130.49|20050.49|20124.5|20044.5|10
1731270500000|2024-11-10 20:28:20|20130.28|20050.28|20127.01|20047.01|20130.85|20050.85|20127.01|20047.01|10
1731270510000|2024-11-10 20:28:30|20127.3|20047.3|20124.05|20044.05|20127.3|20047.3|20123.57|20043.57|10
1731270520000|2024-11-10 20:28:40|20120.8|20040.8|20116.15|20036.15|20120.8|20040.8|20116.15|20036.15|10
1731270530000|2024-11-10 20:28:50|20116.24|20036.24|20113.96|20033.96|20116.56|20036.56|20112.84|20032.84|10
1731270540000|2024-11-10 20:29:00|20114.07|20034.07|20106.08|20026.08|20114.07|20034.07|20106.08|20026.08|10
1731270550000|2024-11-10 20:29:10|20106.24|20026.24|20106.32|20026.32|20106.32|20026.32|20102.49|20022.49|10
1731270560000|2024-11-10 20:29:20|20107.7|20027.7|20112.15|20032.15|20112.97|20032.97|20107.7|20027.7|10
1731270570000|2024-11-10 20:29:30|20112.78|20032.78|20113.34|20033.34|20113.35|20033.35|20112.3|20032.3|10
1731270580000|2024-11-10 20:29:40|20115|20035|20110.46|20030.46|20115|20035|20107.93|20027.93|10
1731270590000|2024-11-10 20:29:50|20109.27|20029.27|20108.04|20028.04|20109.93|20029.93|20107.71|20027.71|10
1731270600000|2024-11-10 20:30:00|20108.32|20028.32|20109.64|20029.64|20110.87|20030.87|20108.15|20028.15|10
1731270610000|2024-11-10 20:30:10|20110.64|20030.64|20117.85|20037.85|20117.85|20037.85|20110.64|20030.64|10
1731270620000|2024-11-10 20:30:20|20118.44|20038.44|20125.31|20045.31|20125.31|20045.31|20118.44|20038.44|10
1731270630000|2024-11-10 20:30:30|20126.25|20046.25|20132.88|20052.88|20134.35|20054.35|20126.25|20046.25|10
1731270640000|2024-11-10 20:30:40|20133.11|20053.11|20131.06|20051.06|20133.11|20053.11|20129.15|20049.15|10
1731270650000|2024-11-10 20:30:50|20133.47|20053.47|20138.28|20058.28|20138.28|20058.28|20133.47|20053.47|9
1731270660000|2024-11-10 20:31:00|20138.62|20058.62|20139.56|20059.56|20142.82|20062.82|20138.62|20058.62|10
1731270670000|2024-11-10 20:31:10|20139.58|20059.58|20133.41|20053.41|20139.58|20059.58|20133.41|20053.41|10
1731270680000|2024-11-10 20:31:20|20133.47|20053.47|20135.9|20055.9|20135.9|20055.9|20133.04|20053.04|10
1731270690000|2024-11-10 20:31:30|20134.49|20054.49|20130.56|20050.56|20134.49|20054.49|20130.56|20050.56|10
1731270700000|2024-11-10 20:31:40|20130.47|20050.47|20136.64|20056.64|20136.76|20056.76|20130.47|20050.47|10
1731270710000|2024-11-10 20:31:50|20134.5|20054.5|20140.37|20060.37|20140.37|20060.37|20134.5|20054.5|10
1731270720000|2024-11-10 20:32:00|20140.53|20060.53|20144.77|20064.77|20144.77|20064.77|20140.35|20060.35|10
1731270730000|2024-11-10 20:32:10|20146.21|20066.21|20156.57|20076.57|20156.57|20076.57|20146.21|20066.21|10
1731270740000|2024-11-10 20:32:20|20157.81|20077.81|20156.2|20076.2|20158.54|20078.54|20156.01|20076.01|10
1731270750000|2024-11-10 20:32:30|20155.91|20075.91|20166.1|20086.1|20166.1|20086.1|20155.91|20075.91|10
1731270760000|2024-11-10 20:32:40|20166.38|20086.38|20167.42|20087.42|20168.49|20088.49|20165.21|20085.21|10
1731270770000|2024-11-10 20:32:50|20165.96|20085.96|20166.74|20086.74|20169.11|20089.11|20165.96|20085.96|10
1731270780000|2024-11-10 20:33:00|20166.79|20086.79|20159.49|20079.49|20166.79|20086.79|20159.49|20079.49|10
1731270790000|2024-11-10 20:33:10|20158.74|20078.74|20146.67|20066.67|20158.74|20078.74|20146.67|20066.67|10
1731270800000|2024-11-10 20:33:20|20146.93|20066.93|20144.71|20064.71|20147.42|20067.42|20144.25|20064.25|10
1731270810000|2024-11-10 20:33:30|20144.4|20064.4|20141.55|20061.55|20144.96|20064.96|20140.65|20060.65|10
1731270820000|2024-11-10 20:33:40|20142.01|20062.01|20142.85|20062.85|20142.85|20062.85|20140.7|20060.7|10
1731270830000|2024-11-10 20:33:50|20143.26|20063.26|20145.23|20065.23|20146.13|20066.13|20142.79|20062.79|10
1731270840000|2024-11-10 20:34:00|20144.76|20064.76|20142.14|20062.14|20145.46|20065.46|20142.14|20062.14|10
1731270850000|2024-11-10 20:34:10|20142.52|20062.52|20144.55|20064.55|20146.36|20066.36|20142.52|20062.52|10
1731270860000|2024-11-10 20:34:20|20145.43|20065.43|20145.08|20065.08|20148.2|20068.2|20145.08|20065.08|10
1731270870000|2024-11-10 20:34:30|20145.79|20065.79|20139.39|20059.39|20145.83|20065.83|20139.08|20059.08|10
1731270880000|2024-11-10 20:34:40|20139.93|20059.93|20119.06|20039.06|20139.93|20059.93|20119.06|20039.06|10
1731270890000|2024-11-10 20:34:50|20119.31|20039.31|20112.41|20032.41|20119.31|20039.31|20112.29|20032.29|10
1731270900000|2024-11-10 20:35:00|20111.28|20031.28|20114.52|20034.52|20114.52|20034.52|20109.42|20029.42|10
1731270910000|2024-11-10 20:35:10|20115.31|20035.31|20116.89|20036.89|20118.46|20038.46|20115.31|20035.31|10
1731270920000|2024-11-10 20:35:20|20118.15|20038.15|20120.02|20040.02|20120.88|20040.88|20118.15|20038.15|10
1731270930000|2024-11-10 20:35:30|20118.61|20038.61|20115.11|20035.11|20119.44|20039.44|20114.55|20034.55|10
1731270940000|2024-11-10 20:35:40|20114.14|20034.14|20112.47|20024.47|20115.16|20035.16|20110.47|20022.47|11
1731270950000|2024-11-10 20:35:50|20112.61|20024.61|20113.42|20025.42|20113.42|20025.42|20110.73|20022.73|10
1731270960000|2024-11-10 20:36:00|20115.18|20027.18|20111.61|20023.61|20115.18|20027.18|20111.32|20023.32|10
1731270970000|2024-11-10 20:36:10|20112.63|20024.63|20114.41|20026.41|20116.18|20028.18|20112.63|20024.63|10
1731270980000|2024-11-10 20:36:20|20113.36|20025.36|20109.78|20021.78|20113.46|20025.46|20109.78|20021.78|10
1731270990000|2024-11-10 20:36:30|20107.7|20019.7|20106.15|20018.15|20107.7|20019.7|20104.66|20016.66|10
1731271000000|2024-11-10 20:36:40|20107.06|20019.06|20105.71|20017.71|20107.06|20019.06|20104.9|20016.9|9
1731271010000|2024-11-10 20:36:50|20104.6|20016.6|20099.9|20011.9|20104.6|20016.6|20099.9|20011.9|10
1731271020000|2024-11-10 20:37:00|20097.92|20009.92|20096|20008|20097.92|20009.92|20096|20008|10
1731271030000|2024-11-10 20:37:10|20096.91|20008.91|20096.68|20008.68|20097.12|20009.12|20094.99|20006.99|10
1731271040000|2024-11-10 20:37:20|20097.18|20009.18|20099.74|20011.74|20099.74|20011.74|20097.18|20009.18|10
1731271050000|2024-11-10 20:37:30|20101.1|20013.1|20105.11|20017.11|20105.22|20017.22|20101.1|20013.1|10
1731271060000|2024-11-10 20:37:40|20104.94|20016.94|20110.79|20022.79|20110.79|20022.79|20104.94|20016.94|10
1731271070000|2024-11-10 20:37:50|20111.15|20023.15|20112.39|20024.39|20112.93|20024.93|20110.79|20022.79|10
1731271080000|2024-11-10 20:38:00|20112.79|20024.79|20108.53|20020.53|20113.44|20025.44|20108.53|20020.53|10
1731271090000|2024-11-10 20:38:10|20108.07|20020.07|20101.93|20013.93|20109.2|20021.2|20101.93|20013.93|10
1731271100000|2024-11-10 20:38:20|20099.59|20011.59|20091.6|20003.6|20099.7|20011.7|20091.48|20003.48|10
1731271110000|2024-11-10 20:38:30|20091.45|20003.45|20092.32|20004.32|20092.36|20004.36|20089.77|20001.77|10
1731271120000|2024-11-10 20:38:40|20092.27|20004.27|20089.84|20001.84|20092.3|20004.3|20089.36|20001.36|10
1731271130000|2024-11-10 20:38:50|20088.74|20000.74|20073.14|19985.14|20088.74|20000.74|20073.14|19985.14|10
1731271140000|2024-11-10 20:39:00|20072.9|19984.9|20058.18|19970.18|20073.63|19985.63|20058.18|19970.18|10
1731271150000|2024-11-10 20:39:10|20058.17|19970.17|20062.02|19974.02|20063.81|19975.81|20058.17|19970.17|10
1731271160000|2024-11-10 20:39:20|20063.19|19975.19|20057.52|19969.52|20064.64|19976.64|20057.52|19969.52|10
1731271170000|2024-11-10 20:39:30|20057.31|19969.31|20053.3|19965.3|20057.78|19969.78|20053.3|19965.3|10
1731271180000|2024-11-10 20:39:40|20053.55|19965.55|20048.97|19960.97|20053.97|19965.97|20048.97|19960.97|10
1731271190000|2024-11-10 20:39:50|20049.12|19961.12|20049.38|19961.38|20049.38|19961.38|20048.1|19960.1|10
1731271200000|2024-11-10 20:40:00|20049.42|19961.42|20040.99|19952.99|20049.42|19961.42|20040.99|19952.99|10
1731271210000|2024-11-10 20:40:10|20041.7|19953.7|20041.18|19953.18|20042.73|19954.73|20040.56|19952.56|10
1731271220000|2024-11-10 20:40:20|20042.74|19954.74|20043.49|19955.49|20043.49|19955.49|20041.62|19953.62|10
1731271230000|2024-11-10 20:40:30|20046.01|19958.01|20050.71|19962.71|20052.51|19964.51|20046.01|19958.01|10
1731271240000|2024-11-10 20:40:40|20052.47|19964.47|20048.02|19960.02|20052.47|19964.47|20047.39|19959.39|10
1731271250000|2024-11-10 20:40:50|20047.88|19959.88|20041.4|19953.4|20047.88|19959.88|20041.4|19953.4|10
1731271260000|2024-11-10 20:41:00|20041.53|19953.53|20037.03|19949.03|20041.53|19953.53|20037.03|19949.03|10
1731271270000|2024-11-10 20:41:10|20037.08|19949.08|20033.49|19945.49|20037.09|19949.09|20033.49|19945.49|10
1731271280000|2024-11-10 20:41:20|20032.44|19944.44|20032.76|19944.76|20034.74|19946.74|20032.26|19944.26|10
1731271290000|2024-11-10 20:41:30|20033.26|19945.26|20024.75|19936.75|20033.26|19945.26|20024.75|19936.75|10
1731271300000|2024-11-10 20:41:40|20024.07|19936.07|20025.19|19937.19|20026.68|19938.68|20024.07|19936.07|10
1731271310000|2024-11-10 20:41:50|20025.67|19937.67|20016.7|19928.7|20027.16|19939.16|20016.7|19928.7|10
1731271320000|2024-11-10 20:42:00|20016.05|19928.05|20014.04|19926.04|20016.05|19928.05|20012.02|19924.02|10
1731271330000|2024-11-10 20:42:10|20015.27|19927.27|20008.74|19920.74|20016.5|19928.5|20008.74|19920.74|10
1731271340000|2024-11-10 20:42:20|20008.51|19920.51|19993.02|19905.02|20008.51|19920.51|19993.02|19905.02|10
1731271350000|2024-11-10 20:42:30|19992.7|19904.7|19980.17|19892.17|19992.7|19904.7|19980.17|19892.17|10
1731271360000|2024-11-10 20:42:40|19979.44|19891.44|19977.21|19889.21|19979.44|19891.44|19977.21|19889.21|10
1731271370000|2024-11-10 20:42:50|19977.64|19889.64|19974.65|19886.65|19977.64|19889.64|19974.65|19886.65|9
1731271380000|2024-11-10 20:43:00|19974.44|19886.44|19977.63|19889.63|19981.97|19893.97|19974.44|19886.44|10
1731271390000|2024-11-10 20:43:10|19976.32|19888.32|19980.42|19892.42|19980.55|19892.55|19975.24|19887.24|10
1731271400000|2024-11-10 20:43:20|19979.87|19891.87|19972.96|19884.96|19980|19892|19972.96|19884.96|10
1731271410000|2024-11-10 20:43:30|19973.11|19885.11|19961.24|19873.24|19973.11|19885.11|19961.24|19873.24|10
1731271420000|2024-11-10 20:43:40|19960.95|19872.95|19958.81|19870.81|19960.95|19872.95|19958.43|19870.43|10
1731271430000|2024-11-10 20:43:50|19958.77|19870.77|19958.31|19870.31|19959.79|19871.79|19956.97|19868.97|10
1731271440000|2024-11-10 20:44:00|19957.81|19869.81|19964.28|19876.28|19965.34|19877.34|19957.8|19869.8|10
1731271450000|2024-11-10 20:44:10|19965.03|19877.03|19977.78|19889.78|19977.78|19889.78|19965.03|19877.03|10
1731271460000|2024-11-10 20:44:20|19977.81|19889.81|19977.8|19889.8|19980.64|19892.64|19976.99|19888.99|10
1731271470000|2024-11-10 20:44:30|19978.79|19890.79|19979.11|19891.11|19979.85|19891.85|19978.57|19890.57|10
1731271480000|2024-11-10 20:44:40|19978.86|19890.86|19979.24|19891.24|19979.56|19891.56|19978.01|19890.01|10
1731271490000|2024-11-10 20:44:50|19978.58|19890.58|19982.75|19894.75|19982.75|19894.75|19978.58|19890.58|10
1731271500000|2024-11-10 20:45:00|19983.07|19895.07|19984.88|19896.88|19986.03|19898.03|19978.86|19890.86|10
1731271510000|2024-11-10 20:45:10|19984.97|19896.97|19978.56|19890.56|19984.97|19896.97|19978.37|19890.37|10
1731271520000|2024-11-10 20:45:20|19977.82|19889.82|19980.57|19892.57|19982.18|19894.18|19976.35|19888.35|10
1731271530000|2024-11-10 20:45:30|19983.44|19895.44|20004.52|19916.52|20004.52|19916.52|19982.85|19894.85|10
1731271540000|2024-11-10 20:45:40|20005.51|19917.51|20017.27|19929.27|20017.27|19929.27|20005.51|19917.51|10
1731271550000|2024-11-10 20:45:50|20017.77|19929.77|20016.33|19928.33|20017.77|19929.77|20015.6|19927.6|10
1731271560000|2024-11-10 20:46:00|20014.28|19926.28|20007.34|19919.34|20014.28|19926.28|20007.34|19919.34|10
1731271570000|2024-11-10 20:46:10|19999.29|19911.29|19989.48|19901.48|19999.29|19911.29|19989.48|19901.48|10
1731271580000|2024-11-10 20:46:20|19986.96|19898.96|19974.12|19886.12|19986.96|19898.96|19974.12|19886.12|10
1731271590000|2024-11-10 20:46:30|19972.37|19884.37|19961.29|19873.29|19972.37|19884.37|19961.29|19873.29|10
1731271600000|2024-11-10 20:46:40|19960.77|19872.77|19949.44|19861.44|19960.77|19872.77|19949.44|19861.44|10
1731271610000|2024-11-10 20:46:50|19948.73|19860.73|19944.58|19856.58|19948.73|19860.73|19944.58|19856.58|10
1731271620000|2024-11-10 20:47:00|19943.56|19855.56|19936.46|19848.46|19943.56|19855.56|19936.46|19848.46|10
1731271630000|2024-11-10 20:47:10|19934.75|19846.75|19933.2|19845.2|19934.75|19846.75|19932.6|19844.6|10
1731271640000|2024-11-10 20:47:20|19933.9|19845.9|19937.57|19849.57|19937.99|19849.99|19933.9|19845.9|10
1731271650000|2024-11-10 20:47:30|19938.25|19850.25|19939.42|19851.42|19940.86|19852.86|19938.25|19850.25|10
1731271660000|2024-11-10 20:47:40|19940.22|19852.22|19934.27|19846.27|19940.48|19852.48|19934.27|19846.27|10
1731271670000|2024-11-10 20:47:50|19933.94|19845.94|19931.19|19843.19|19933.94|19845.94|19930.94|19842.94|10
1731271680000|2024-11-10 20:48:00|19930.37|19842.37|19933.39|19845.39|19933.73|19845.73|19928.87|19840.87|10
1731271690000|2024-11-10 20:48:10|19935.35|19847.35|19933.92|19845.92|19937|19849|19933.92|19845.92|10
1731271700000|2024-11-10 20:48:20|19934.2|19846.2|19942.91|19854.91|19945.4|19857.4|19934.2|19846.2|10
1731271710000|2024-11-10 20:48:30|19942.24|19854.24|19957.41|19869.41|19957.41|19869.41|19942.24|19854.24|10
1731271720000|2024-11-10 20:48:40|19961.44|19873.44|19970.48|19882.48|19970.48|19882.48|19961.42|19873.42|10
1731271730000|2024-11-10 20:48:50|19968.48|19880.48|19970.15|19882.15|19971.24|19883.24|19967.99|19879.99|10
1731271740000|2024-11-10 20:49:00|19970.03|19882.03|19974.09|19886.09|19974.09|19886.09|19969.25|19881.25|10
1731271750000|2024-11-10 20:49:10|19975.62|19887.62|19982.83|19894.83|19982.83|19894.83|19975.62|19887.62|10
1731271760000|2024-11-10 20:49:20|19983.02|19895.02|19982.05|19894.05|19984.07|19896.07|19982.05|19894.05|10
1731271770000|2024-11-10 20:49:30|19980.52|19892.52|19983.29|19895.29|19983.84|19895.84|19979.4|19891.4|10
1731271780000|2024-11-10 20:49:40|19982.96|19894.96|19979.38|19891.38|19983.42|19895.42|19979.2|19891.2|10
1731271790000|2024-11-10 20:49:50|19979.59|19891.59|19975.84|19887.84|19979.59|19891.59|19975.65|19887.65|10
1731271800000|2024-11-10 20:50:00|19976.24|19888.24|19975.98|19887.98|19976.24|19888.24|19972.32|19884.32|10
1731271810000|2024-11-10 20:50:10|19975.11|19887.11|19974.21|19886.21|19978.08|19890.08|19974.21|19886.21|10
1731271820000|2024-11-10 20:50:20|19974.69|19886.69|19980.05|19892.05|19980.84|19892.84|19974.69|19886.69|10
1731271830000|2024-11-10 20:50:30|19979.27|19891.27|19987.93|19899.93|19987.93|19899.93|19979.27|19891.27|10
1731271840000|2024-11-10 20:50:40|19988.55|19900.55|19993.21|19905.21|19993.21|19905.21|19987.34|19899.34|10
1731271850000|2024-11-10 20:50:50|19993.4|19905.4|19993.74|19905.74|19996.15|19908.15|19993.4|19905.4|10
1731271860000|2024-11-10 20:51:00|19989.87|19901.87|19989.56|19901.56|19989.87|19901.87|19987.15|19899.15|10
1731271870000|2024-11-10 20:51:10|19989.94|19901.94|19991.57|19903.57|19992.56|19904.56|19989.94|19901.94|10
1731271880000|2024-11-10 20:51:20|19991.47|19903.47|19989.56|19901.56|19991.47|19903.47|19989.56|19901.56|10
1731271890000|2024-11-10 20:51:30|19990.76|19902.76|19982.77|19894.77|19992.12|19904.12|19982.77|19894.77|10
1731271900000|2024-11-10 20:51:40|19980.61|19892.61|19977.68|19889.68|19982.22|19894.22|19977.51|19889.51|10
1731271910000|2024-11-10 20:51:50|19976.61|19888.61|19970.33|19882.33|19976.93|19888.93|19970.28|19882.28|10
1731271920000|2024-11-10 20:52:00|19969.19|19881.19|19969.72|19881.72|19970.24|19882.24|19968.68|19880.68|9
1731271930000|2024-11-10 20:52:10|19970.92|19882.92|19966.88|19878.88|19972.92|19884.92|19966.88|19878.88|10
1731271940000|2024-11-10 20:52:20|19966.25|19878.25|19956.18|19868.18|19966.4|19878.4|19956.18|19868.18|10
1731271950000|2024-11-10 20:52:30|19953.76|19865.76|19950.21|19862.21|19953.76|19865.76|19950.21|19862.21|10
1731271960000|2024-11-10 20:52:40|19949.39|19861.39|19954.45|19866.45|19954.45|19866.45|19949.39|19861.39|10
1731271970000|2024-11-10 20:52:50|19953.54|19865.54|19952.62|19864.62|19954|19866|19951.63|19863.63|10
1731271980000|2024-11-10 20:53:00|19952.35|19864.35|19953.63|19865.63|19953.71|19865.71|19951.02|19863.02|10
1731271990000|2024-11-10 20:53:10|19954.96|19866.96|19954.91|19866.91|19960.21|19872.21|19954.91|19866.91|10
1731272000000|2024-11-10 20:53:20|19955.13|19867.13|19956.39|19868.39|19956.53|19868.53|19954.96|19866.96|10
1731272010000|2024-11-10 20:53:30|19956.09|19868.09|19956.97|19868.97|19958.76|19870.76|19955.69|19867.69|10
1731272020000|2024-11-10 20:53:40|19956.85|19868.85|19949.42|19861.42|19956.85|19868.85|19949.42|19861.42|10
1731272030000|2024-11-10 20:53:50|19947.16|19859.16|19931.79|19843.79|19947.36|19859.36|19931.79|19843.79|10
1731272040000|2024-11-10 20:54:00|19931.94|19843.94|19924.36|19836.36|19931.94|19843.94|19924.36|19836.36|10
1731272050000|2024-11-10 20:54:10|19923.99|19835.99|19924.73|19836.73|19925.78|19837.78|19923.29|19835.29|10
1731272060000|2024-11-10 20:54:20|19924.48|19836.48|19922.09|19834.09|19924.7|19836.7|19922.09|19834.09|9
1731272070000|2024-11-10 20:54:30|19922.06|19834.06|19919.38|19831.38|19922.52|19834.52|19919.38|19831.38|10
1731272080000|2024-11-10 20:54:40|19919.1|19831.1|19914.49|19826.49|19919.1|19831.1|19914.49|19826.49|10
1731272090000|2024-11-10 20:54:50|19914.56|19826.56|19908.16|19820.16|19915.69|19827.69|19908.16|19820.16|9
1731272100000|2024-11-10 20:55:00|19907.29|19819.29|19911.21|19823.21|19911.21|19823.21|19905.66|19817.66|10
1731272110000|2024-11-10 20:55:10|19910.22|19822.22|19909.26|19821.26|19910.28|19822.28|19907.82|19819.82|10
1731272120000|2024-11-10 20:55:20|19909.44|19821.44|19902.52|19814.52|19910.98|19822.98|19902.52|19814.52|10
1731272130000|2024-11-10 20:55:30|19898.47|19810.47|19886.46|19798.46|19898.47|19810.47|19884.57|19796.57|10
1731272140000|2024-11-10 20:55:40|19889.5|19801.5|19897.31|19809.31|19897.31|19809.31|19889.5|19801.5|10
1731272150000|2024-11-10 20:55:50|19898.23|19810.23|19919.66|19831.66|19919.66|19831.66|19898.23|19810.23|10
1731272160000|2024-11-10 20:56:00|19913.2|19825.2|19916|19828|19919.93|19831.93|19913.2|19825.2|10
1731272170000|2024-11-10 20:56:10|19917.46|19829.46|19920.89|19832.89|19920.89|19832.89|19916.84|19828.84|10
1731272180000|2024-11-10 20:56:20|19920.97|19832.97|19915.79|19827.79|19920.97|19832.97|19915.79|19827.79|10
1731272190000|2024-11-10 20:56:30|19915.08|19827.08|19912.55|19824.55|19915.13|19827.13|19912.19|19824.19|9
1731272200000|2024-11-10 20:56:40|19911.46|19823.46|19910.34|19822.34|19912.44|19824.44|19909.05|19821.05|10
1731272210000|2024-11-10 20:56:50|19909.88|19821.88|19908.91|19820.91|19910.87|19822.87|19908.77|19820.77|10
1731272220000|2024-11-10 20:57:00|19907.43|19819.43|19907.44|19819.44|19908|19820|19905.61|19817.61|10
1731272230000|2024-11-10 20:57:10|19907.39|19819.39|19915.34|19827.34|19915.34|19827.34|19907.01|19819.01|10
1731272240000|2024-11-10 20:57:20|19915.22|19827.22|19916.76|19828.76|19920.9|19832.9|19915.22|19827.22|10
1731272250000|2024-11-10 20:57:30|19914.7|19826.7|19904.07|19816.07|19914.7|19826.7|19902.35|19814.35|10
1731272260000|2024-11-10 20:57:40|19905|19817|19899.95|19811.95|19905|19817|19897.6|19809.6|10
1731272270000|2024-11-10 20:57:50|19899.85|19811.85|19902.71|19814.71|19902.71|19814.71|19899.38|19811.38|10
1731272280000|2024-11-10 20:58:00|19905.5|19817.5|19903.06|19815.06|19906.72|19818.72|19903.06|19815.06|10
1731272290000|2024-11-10 20:58:10|19903.82|19815.82|19899.95|19811.95|19903.82|19815.82|19898.57|19810.57|10
1731272300000|2024-11-10 20:58:20|19899.97|19811.97|19888.15|19800.15|19900.2|19812.2|19888.15|19800.15|10
1731272310000|2024-11-10 20:58:30|19887.42|19799.42|19878.42|19790.42|19887.42|19799.42|19878.08|19790.08|10
1731272320000|2024-11-10 20:58:40|19876.03|19788.03|19869.24|19781.24|19876.03|19788.03|19869.21|19781.21|10
1731272330000|2024-11-10 20:58:50|19868.47|19780.47|19860.21|19772.21|19868.88|19780.88|19860.21|19772.21|10
1731272340000|2024-11-10 20:59:00|19858.21|19770.21|19855.71|19767.71|19859.01|19771.01|19854.92|19766.92|10
1731272350000|2024-11-10 20:59:10|19853.81|19765.81|19851.03|19763.03|19853.81|19765.81|19851.03|19763.03|10
1731272360000|2024-11-10 20:59:20|19851|19763|19845.29|19757.29|19851|19763|19845.29|19757.29|10
1731272370000|2024-11-10 20:59:30|19845.41|19757.41|19837.8|19749.8|19845.41|19757.41|19837.8|19749.8|10
1731272380000|2024-11-10 20:59:40|19836.45|19748.45|19830.07|19742.07|19836.45|19748.45|19830.07|19742.07|10
1731272390000|2024-11-10 20:59:50|19829.9|19741.9|19830.59|19742.59|19832.14|19744.14|19829.9|19741.9|10
1731272400000|2024-11-10 21:00:00|19830.86|19742.86|19834.78|19746.78|19834.78|19746.78|19830.86|19742.86|10
1731272410000|2024-11-10 21:00:10|19836.63|19748.63|19844.31|19756.31|19844.31|19756.31|19836.49|19748.49|10
1731272420000|2024-11-10 21:00:20|19842.79|19754.79|19840.88|19752.88|19842.96|19754.96|19840.88|19752.88|10
1731272430000|2024-11-10 21:00:30|19838.83|19750.83|19847.67|19759.67|19847.67|19759.67|19838.83|19750.83|10
1731272440000|2024-11-10 21:00:40|19852.64|19764.64|19858.6|19770.6|19858.6|19770.6|19852.64|19764.64|10
1731272450000|2024-11-10 21:00:50|19859.07|19771.07|19859.37|19771.37|19860.03|19772.03|19859.07|19771.07|10
1731272460000|2024-11-10 21:01:00|19858.95|19770.95|19858.76|19770.76|19858.95|19770.95|19855.34|19767.34|10
1731272470000|2024-11-10 21:01:10|19858.07|19770.07|19863.5|19775.5|19863.5|19775.5|19858.07|19770.07|10
1731272480000|2024-11-10 21:01:20|19864.48|19776.48|19873.63|19785.63|19873.63|19785.63|19864.48|19776.48|10
1731272490000|2024-11-10 21:01:30|19874.11|19786.11|19879.87|19791.87|19879.87|19791.87|19874.11|19786.11|10
1731272500000|2024-11-10 21:01:40|19879.5|19791.5|19877.79|19789.79|19882.9|19794.9|19877.79|19789.79|10
1731272510000|2024-11-10 21:01:50|19876.84|19788.84|19859.49|19771.49|19876.84|19788.84|19859.49|19771.49|10
1731272520000|2024-11-10 21:02:00|19858.51|19770.51|19850.22|19762.22|19858.51|19770.51|19850.22|19762.22|10
1731272530000|2024-11-10 21:02:10|19844.38|19756.38|19839.7|19751.7|19844.38|19756.38|19838.24|19750.24|10
1731272540000|2024-11-10 21:02:20|19839.28|19751.28|19842.06|19754.06|19843.21|19755.21|19839.28|19751.28|10
1731272550000|2024-11-10 21:02:30|19840.27|19752.27|19837.02|19749.02|19840.27|19752.27|19836.04|19748.04|10
1731272560000|2024-11-10 21:02:40|19837.71|19749.71|19828.17|19740.17|19838.83|19750.83|19828.17|19740.17|10
1731272570000|2024-11-10 21:02:50|19827.3|19739.3|19818.86|19730.86|19827.3|19739.3|19818.86|19730.86|10
1731272580000|2024-11-10 21:03:00|19820.06|19732.06|19811.95|19723.95|19820.06|19732.06|19811.67|19723.67|10
1731272590000|2024-11-10 21:03:10|19811.8|19723.8|19796.09|19708.09|19811.8|19723.8|19796.09|19708.09|10
1731272600000|2024-11-10 21:03:20|19796.17|19708.17|19789.7|19701.7|19796.17|19708.17|19789.7|19701.7|10
1731272610000|2024-11-10 21:03:30|19789.79|19701.79|19781.48|19693.48|19789.79|19701.79|19781.48|19693.48|10
1731272620000|2024-11-10 21:03:40|19779.9|19691.9|19779.72|19691.72|19780.89|19692.89|19779.03|19691.03|10
1731272630000|2024-11-10 21:03:50|19780.22|19692.22|19773.31|19685.31|19780.39|19692.39|19773.31|19685.31|10
1731272640000|2024-11-10 21:04:00|19771.91|19683.91|19768.5|19680.5|19771.91|19683.91|19768.33|19680.33|10
1731272650000|2024-11-10 21:04:10|19767.25|19679.25|19766.62|19678.62|19767.25|19679.25|19765.06|19677.06|10
1731272660000|2024-11-10 21:04:20|19766.91|19678.91|19759.99|19671.99|19767.68|19679.68|19759.99|19671.99|10
1731272670000|2024-11-10 21:04:30|19759.7|19671.7|19752|19664|19759.7|19671.7|19752|19664|10
1731272680000|2024-11-10 21:04:40|19752.57|19664.57|19748.83|19660.83|19753.29|19665.29|19748.83|19660.83|10
1731272690000|2024-11-10 21:04:50|19749.57|19661.57|19754.35|19666.35|19754.35|19666.35|19749.57|19661.57|10
1731272700000|2024-11-10 21:05:00|19753.89|19665.89|19758.75|19670.75|19759.18|19671.18|19752.04|19664.04|10
1731272710000|2024-11-10 21:05:10|19758.45|19670.45|19765.58|19677.58|19765.58|19677.58|19758.45|19670.45|10
1731272720000|2024-11-10 21:05:20|19766.86|19678.86|19769.96|19681.96|19770.01|19682.01|19764.84|19676.84|10
1731272730000|2024-11-10 21:05:30|19768.55|19680.55|19760.86|19672.86|19768.55|19680.55|19760.86|19672.86|10
1731272740000|2024-11-10 21:05:40|19761.4|19673.4|19762.38|19674.38|19762.38|19674.38|19760.53|19672.53|10
1731272750000|2024-11-10 21:05:50|19764.68|19676.68|19770.87|19682.87|19770.87|19682.87|19764.68|19676.68|9
1731272760000|2024-11-10 21:06:00|19770.86|19682.86|19778.13|19690.13|19778.13|19690.13|19770.86|19682.86|10
1731272770000|2024-11-10 21:06:10|19778.07|19690.07|19773.13|19685.13|19779.44|19691.44|19773.13|19685.13|10
1731272780000|2024-11-10 21:06:20|19772.01|19684.01|19768.52|19680.52|19772.01|19684.01|19768.33|19680.33|10
1731272790000|2024-11-10 21:06:30|19768.29|19680.29|19767.43|19679.43|19768.29|19680.29|19765.71|19677.71|10
1731272800000|2024-11-10 21:06:40|19766.85|19678.85|19764.61|19676.61|19768.21|19680.21|19763.46|19675.46|10
1731272810000|2024-11-10 21:06:50|19764.56|19676.56|19763.77|19675.77|19764.56|19676.56|19763.19|19675.19|10
1731272820000|2024-11-10 21:07:00|19763.26|19675.26|19754.19|19666.19|19763.26|19675.26|19754.19|19666.19|10
1731272830000|2024-11-10 21:07:10|19751.7|19663.7|19742.65|19654.65|19752.19|19664.19|19742.65|19654.65|10
1731272840000|2024-11-10 21:07:20|19741.13|19653.13|19738.3|19650.3|19741.13|19653.13|19735.73|19647.73|10
1731272850000|2024-11-10 21:07:30|19738.9|19650.9|19735.85|19647.85|19740.08|19652.08|19735.23|19647.23|10
1731272860000|2024-11-10 21:07:40|19737.34|19649.34|19734.29|19646.29|19737.91|19649.91|19734.29|19646.29|10
1731272870000|2024-11-10 21:07:50|19734.72|19646.72|19733.42|19645.42|19734.72|19646.72|19732.78|19644.78|10
1731272880000|2024-11-10 21:08:00|19734.09|19646.09|19732.3|19644.3|19734.09|19646.09|19731.73|19643.73|10
1731272890000|2024-11-10 21:08:10|19730.56|19642.56|19722.07|19634.07|19730.56|19642.56|19722.07|19634.07|10
1731272900000|2024-11-10 21:08:20|19721.98|19633.98|19717.36|19629.36|19721.98|19633.98|19714.24|19626.24|10
1731272910000|2024-11-10 21:08:30|19719.32|19631.32|19722.03|19634.03|19724.26|19636.26|19718.93|19630.93|10
1731272920000|2024-11-10 21:08:40|19719.84|19631.84|19707.76|19619.76|19719.84|19631.84|19707.76|19619.76|10
1731272930000|2024-11-10 21:08:50|19708.28|19620.28|19704.11|19616.11|19708.95|19620.95|19704.11|19616.11|10
1731272940000|2024-11-10 21:09:00|19704.4|19616.4|19698.44|19610.44|19704.4|19616.4|19698.44|19610.44|9
1731272950000|2024-11-10 21:09:10|19697.68|19609.68|19688.87|19600.87|19697.68|19609.68|19687.84|19599.84|10
1731272960000|2024-11-10 21:09:20|19688.27|19600.27|19680.5|19592.5|19688.27|19600.27|19680.46|19592.46|10
1731272970000|2024-11-10 21:09:30|19679.64|19591.64|19675.09|19587.09|19679.64|19591.64|19675.09|19587.09|10
1731272980000|2024-11-10 21:09:40|19674.67|19586.67|19674.68|19586.68|19675.06|19587.06|19673.37|19585.37|10
1731272990000|2024-11-10 21:09:50|19674.17|19586.17|19674.25|19586.25|19675.02|19587.02|19672.94|19584.94|10
1731273000000|2024-11-10 21:10:00|19673.87|19585.87|19677.25|19589.25|19677.25|19589.25|19673.87|19585.87|9
1731273010000|2024-11-10 21:10:10|19676.68|19588.68|19679.94|19591.94|19679.94|19591.94|19673.2|19585.2|10
1731273020000|2024-11-10 21:10:20|19679.37|19591.37|19675.76|19587.76|19680.61|19592.61|19675.76|19587.76|10
1731273030000|2024-11-10 21:10:30|19676.27|19588.27|19669.32|19581.32|19676.27|19588.27|19669.32|19581.32|10
1731273040000|2024-11-10 21:10:40|19669.45|19581.45|19667.26|19579.26|19669.7|19581.7|19667.26|19579.26|10
1731273050000|2024-11-10 21:10:50|19667.32|19579.32|19654.95|19566.95|19667.32|19579.32|19654.95|19566.95|10
1731273060000|2024-11-10 21:11:00|19653.31|19565.31|19649.55|19561.55|19655.23|19567.23|19649.55|19561.55|10
1731273070000|2024-11-10 21:11:10|19647.5|19559.5|19647.8|19559.8|19647.8|19559.8|19645.2|19557.2|10
1731273080000|2024-11-10 21:11:20|19648.43|19560.43|19645.45|19557.45|19651.18|19563.18|19645.45|19557.45|10
1731273090000|2024-11-10 21:11:30|19645.59|19557.59|19631.01|19543.01|19646.32|19558.32|19631.01|19543.01|10
1731273100000|2024-11-10 21:11:40|19630.94|19542.94|19630.35|19542.35|19634.71|19546.71|19630.35|19542.35|10
1731273110000|2024-11-10 21:11:50|19629.51|19541.51|19621.63|19533.63|19629.51|19541.51|19621.63|19533.63|10
1731273120000|2024-11-10 21:12:00|19620.52|19532.52|19620.47|19532.47|19624.25|19536.25|19620.47|19532.47|10
1731273130000|2024-11-10 21:12:10|19620.73|19532.73|19612.1|19524.1|19620.82|19532.82|19612.1|19524.1|10
1731273140000|2024-11-10 21:12:20|19612.68|19524.68|19605.59|19517.59|19612.85|19524.85|19605.28|19517.28|10
1731273150000|2024-11-10 21:12:30|19604.97|19516.97|19599.26|19511.26|19604.97|19516.97|19599.26|19511.26|10
1731273160000|2024-11-10 21:12:40|19597.75|19509.75|19587.39|19499.39|19597.75|19509.75|19587.39|19499.39|10
1731273170000|2024-11-10 21:12:50|19587.06|19499.06|19554.13|19466.13|19587.06|19499.06|19554.13|19466.13|10
1731273180000|2024-11-10 21:13:00|19553.06|19465.06|19558.25|19470.25|19558.25|19470.25|19551.88|19463.88|10
1731273190000|2024-11-10 21:13:10|19556.06|19468.06|19564.53|19476.53|19565.44|19477.44|19554.79|19466.79|10
1731273200000|2024-11-10 21:13:20|19566.09|19478.09|19573.68|19485.68|19573.68|19485.68|19566.09|19478.09|10
1731273210000|2024-11-10 21:13:30|19579.14|19491.14|19576.28|19488.28|19579.14|19491.14|19575.55|19487.55|10
1731273220000|2024-11-10 21:13:40|19577.59|19489.59|19583.52|19495.52|19586.11|19498.11|19577.59|19489.59|10
1731273230000|2024-11-10 21:13:50|19583.65|19495.65|19606.22|19518.22|19606.22|19518.22|19583.65|19495.65|10
1731273240000|2024-11-10 21:14:00|19608.49|19520.49|19616.41|19528.41|19616.41|19528.41|19608.49|19520.49|10
1731273250000|2024-11-10 21:14:10|19619.26|19531.26|19638.45|19550.45|19638.45|19550.45|19619.26|19531.26|10
1731273260000|2024-11-10 21:14:20|19638.75|19550.75|19657.55|19569.55|19657.55|19569.55|19638.75|19550.75|10
1731273270000|2024-11-10 21:14:30|19657.61|19569.61|19685.95|19597.95|19685.95|19597.95|19657.61|19569.61|10
1731273280000|2024-11-10 21:14:40|19685.48|19597.48|19695.98|19607.98|19697.17|19609.17|19685.48|19597.48|10
1731273290000|2024-11-10 21:14:50|19696.89|19608.89|19690.14|19602.14|19697.97|19609.97|19690.14|19602.14|10
1731273300000|2024-11-10 21:15:00|19692.9|19604.9|19704.61|19616.61|19704.61|19616.61|19692.9|19604.9|10
1731273310000|2024-11-10 21:15:10|19704.99|19616.99|19722.46|19634.46|19722.46|19634.46|19704.99|19616.99|10
1731273320000|2024-11-10 21:15:20|19730.63|19642.63|19759.25|19671.25|19759.91|19671.91|19730.63|19642.63|10
1731273330000|2024-11-10 21:15:30|19759.9|19671.9|19762|19674|19763.28|19675.28|19759.9|19671.9|10
1731273340000|2024-11-10 21:15:40|19762.88|19674.88|19770.46|19682.46|19770.46|19682.46|19762.4|19674.4|10
1731273350000|2024-11-10 21:15:50|19770.19|19682.19|19785.8|19697.8|19785.8|19697.8|19770.19|19682.19|10
1731273360000|2024-11-10 21:16:00|19787.7|19699.7|19792.99|19704.99|19797.03|19709.03|19787.7|19699.7|10
1731273370000|2024-11-10 21:16:10|19794.36|19706.36|19805.35|19717.35|19805.44|19717.44|19794.36|19706.36|10
1731273380000|2024-11-10 21:16:20|19805.66|19717.66|19815.29|19727.29|19815.29|19727.29|19805.66|19717.66|10
1731273390000|2024-11-10 21:16:30|19815.25|19727.25|19821.52|19733.52|19821.52|19733.52|19815.25|19727.25|10
1731273400000|2024-11-10 21:16:40|19822.21|19734.21|19827.96|19739.96|19827.96|19739.96|19822.13|19734.13|10
1731273410000|2024-11-10 21:16:50|19827.11|19739.11|19826.01|19738.01|19828.44|19740.44|19825.99|19737.99|10
1731273420000|2024-11-10 21:17:00|19825.34|19737.34|19810.49|19722.49|19825.63|19737.63|19810.49|19722.49|10
1731273430000|2024-11-10 21:17:10|19811.3|19723.3|19821.13|19733.13|19821.13|19733.13|19811.3|19723.3|10
1731273440000|2024-11-10 21:17:20|19822.06|19734.06|19843.37|19755.37|19843.37|19755.37|19822.06|19734.06|10
1731273450000|2024-11-10 21:17:30|19843.66|19755.66|19855.72|19767.72|19857.29|19769.29|19843.11|19755.11|10
1731273460000|2024-11-10 21:17:40|19854.42|19766.42|19875.11|19787.11|19875.11|19787.11|19854.25|19766.25|10
1731273470000|2024-11-10 21:17:50|19875.99|19787.99|19888.29|19800.29|19888.29|19800.29|19875.99|19787.99|10
1731273480000|2024-11-10 21:18:00|19890.21|19802.21|19880.27|19792.27|19890.21|19802.21|19879.92|19791.92|10
1731273490000|2024-11-10 21:18:10|19883.04|19795.04|19892.51|19804.51|19892.51|19804.51|19881.95|19793.95|10
1731273500000|2024-11-10 21:18:20|19893.17|19805.17|19897.75|19809.75|19897.75|19809.75|19893.17|19805.17|9
1731273510000|2024-11-10 21:18:30|19897.2|19809.2|19904.66|19816.66|19904.78|19816.78|19897.2|19809.2|10
1731273520000|2024-11-10 21:18:40|19905.6|19817.6|19917.02|19829.02|19917.46|19829.46|19905.6|19817.6|10
1731273530000|2024-11-10 21:18:50|19916.32|19828.32|19914.88|19826.88|19918.39|19830.39|19912.77|19824.77|10
1731273540000|2024-11-10 21:19:00|19914.69|19826.69|19910.54|19822.54|19914.69|19826.69|19909.3|19821.3|10
1731273550000|2024-11-10 21:19:10|19910.73|19822.73|19907.19|19819.19|19911.15|19823.15|19907.19|19819.19|10
1731273560000|2024-11-10 21:19:20|19905.69|19817.69|19906.05|19818.05|19906.05|19818.05|19902.95|19814.95|10
1731273570000|2024-11-10 21:19:30|19905.81|19817.81|19898.72|19810.72|19905.81|19817.81|19898.72|19810.72|10
1731273580000|2024-11-10 21:19:40|19896.76|19808.76|19892.07|19804.07|19896.76|19808.76|19891.98|19803.98|10
1731273590000|2024-11-10 21:19:50|19892.11|19804.11|19900.96|19812.96|19900.96|19812.96|19892.11|19804.11|10
1731273600000|2024-11-10 21:20:00|19903.44|19815.44|19900.65|19812.65|19906|19818|19900.65|19812.65|10
1731273610000|2024-11-10 21:20:10|19900.84|19812.84|19888.02|19800.02|19902.3|19814.3|19888.02|19800.02|10
1731273620000|2024-11-10 21:20:20|19887.91|19799.91|19885.63|19797.63|19888.68|19800.68|19883.21|19795.21|10
1731273630000|2024-11-10 21:20:30|19886.26|19798.26|19890.81|19802.81|19892.34|19804.34|19886.26|19798.26|10
1731273640000|2024-11-10 21:20:40|19892.16|19804.16|19898.28|19810.28|19898.78|19810.78|19892.16|19804.16|10
1731273650000|2024-11-10 21:20:50|19898.21|19810.21|19908.35|19820.35|19908.35|19820.35|19898.21|19810.21|10
1731273660000|2024-11-10 21:21:00|19909.15|19821.15|19908.49|19820.49|19910.79|19822.79|19908.42|19820.42|10
1731273670000|2024-11-10 21:21:10|19910.36|19822.36|19912.71|19824.71|19912.71|19824.71|19907.16|19819.16|10
1731273680000|2024-11-10 21:21:20|19914.15|19826.15|19921.87|19833.87|19923.77|19835.77|19914.15|19826.15|10
1731273690000|2024-11-10 21:21:30|19923.59|19835.59|19914.86|19826.86|19923.59|19835.59|19914.86|19826.86|10
1731273700000|2024-11-10 21:21:40|19913.46|19825.46|19911.52|19823.52|19913.46|19825.46|19908.34|19820.34|10
1731273710000|2024-11-10 21:21:50|19910.96|19822.96|19915.26|19827.26|19916.17|19828.17|19910.27|19822.27|10
1731273720000|2024-11-10 21:22:00|19915.03|19827.03|19910.37|19822.37|19915.08|19827.08|19907.32|19819.32|10
1731273730000|2024-11-10 21:22:10|19910.56|19822.56|19920.21|19832.21|19920.21|19832.21|19910.56|19822.56|10
1731273740000|2024-11-10 21:22:20|19920.56|19832.56|19930.81|19842.81|19930.81|19842.81|19920.56|19832.56|10
1731273750000|2024-11-10 21:22:30|19930.5|19842.5|19923.05|19835.05|19930.5|19842.5|19922.68|19834.68|10
1731273760000|2024-11-10 21:22:40|19923.54|19835.54|19920.95|19832.95|19923.54|19835.54|19918.61|19830.61|10
1731273770000|2024-11-10 21:22:50|19920.61|19832.61|19918.81|19830.81|19920.61|19832.61|19917.9|19829.9|10
1731273780000|2024-11-10 21:23:00|19918.62|19830.62|19919.01|19831.01|19920.7|19832.7|19918.62|19830.62|10
1731273790000|2024-11-10 21:23:10|19919.91|19831.91|19923.72|19835.72|19924.48|19836.48|19919.91|19831.91|10
1731273800000|2024-11-10 21:23:20|19924.33|19836.33|19923.28|19835.28|19928.16|19840.16|19923.28|19835.28|10
1731273810000|2024-11-10 21:23:30|19922.73|19834.73|19909.94|19821.94|19922.73|19834.73|19909.94|19821.94|10
1731273820000|2024-11-10 21:23:40|19903.94|19815.94|19896.61|19808.61|19903.94|19815.94|19896.27|19808.27|10
1731273830000|2024-11-10 21:23:50|19897.91|19809.91|19893.78|19805.78|19898.28|19810.28|19893.78|19805.78|10
1731273840000|2024-11-10 21:24:00|19894.24|19806.24|19895.83|19807.83|19895.83|19807.83|19893.33|19805.33|10
1731273850000|2024-11-10 21:24:10|19895.34|19807.34|19901.45|19813.45|19901.45|19813.45|19895.34|19807.34|10
1731273860000|2024-11-10 21:24:20|19902.54|19814.54|19907.27|19819.27|19907.7|19819.7|19902.54|19814.54|10
1731273870000|2024-11-10 21:24:30|19907.49|19819.49|19919.55|19831.55|19919.55|19831.55|19906.21|19818.21|10
1731273880000|2024-11-10 21:24:40|19918.39|19830.39|19926.85|19838.85|19927.26|19839.26|19916.83|19828.83|10
1731273890000|2024-11-10 21:24:50|19925.43|19837.43|19920.31|19832.31|19927.78|19839.78|19920.31|19832.31|10
1731273900000|2024-11-10 21:25:00|19920.44|19832.44|19933.2|19845.2|19933.2|19845.2|19920.01|19832.01|10
1731273910000|2024-11-10 21:25:10|19934.69|19846.69|19945.77|19857.77|19946.61|19858.61|19934.69|19846.69|10
1731273920000|2024-11-10 21:25:20|19947.89|19859.89|19958.01|19870.01|19959|19871|19947.89|19859.89|10
1731273930000|2024-11-10 21:25:30|19957.02|19869.02|19969.17|19881.17|19969.17|19881.17|19956.69|19868.69|10
1731273940000|2024-11-10 21:25:40|19967.63|19879.63|19968.22|19880.22|19969.11|19881.11|19967.63|19879.63|10
1731273950000|2024-11-10 21:25:50|19969.23|19881.23|19976.47|19888.47|19976.47|19888.47|19969.16|19881.16|10
1731273960000|2024-11-10 21:26:00|19977.24|19889.24|19967.42|19879.42|19977.24|19889.24|19967.42|19879.42|10
1731273970000|2024-11-10 21:26:10|19966.47|19878.47|19970.43|19882.43|19970.43|19882.43|19965.69|19877.69|10
1731273980000|2024-11-10 21:26:20|19972.31|19884.31|19969.72|19881.72|19978.13|19890.13|19967.76|19879.76|10
1731273990000|2024-11-10 21:26:30|19969.91|19881.91|19970.71|19882.71|19971.26|19883.26|19969.53|19881.53|10
1731274000000|2024-11-10 21:26:40|19971.69|19883.69|19976.61|19888.61|19976.61|19888.61|19971.69|19883.69|10
1731274010000|2024-11-10 21:26:50|19977.13|19889.13|19977.98|19889.98|19977.98|19889.98|19976.37|19888.37|10
1731274020000|2024-11-10 21:27:00|19978.01|19890.01|19981.98|19893.98|19982.36|19894.36|19978.01|19890.01|10
1731274030000|2024-11-10 21:27:10|19982.61|19894.61|19980.57|19892.57|19982.61|19894.61|19980.57|19892.57|10
1731274040000|2024-11-10 21:27:20|19979.96|19891.96|19983.42|19895.42|19984.14|19896.14|19979.96|19891.96|10
1731274050000|2024-11-10 21:27:30|19984.34|19896.34|19984.69|19896.69|19986.12|19898.12|19984.34|19896.34|10
1731274060000|2024-11-10 21:27:40|19984.45|19896.45|19978.78|19890.78|19984.52|19896.52|19978.52|19890.52|10
1731274070000|2024-11-10 21:27:50|19978.76|19890.76|19972.79|19884.79|19978.76|19890.76|19972.79|19884.79|10
1731274080000|2024-11-10 21:28:00|19972.29|19884.29|19974.15|19886.15|19975.61|19887.61|19971.8|19883.8|10
1731274090000|2024-11-10 21:28:10|19974.5|19886.5|19979.02|19891.02|19979.02|19891.02|19974.5|19886.5|10
1731274100000|2024-11-10 21:28:20|19978.04|19890.04|19980.11|19892.11|19980.11|19892.11|19977.43|19889.43|10
1731274110000|2024-11-10 21:28:30|19980.23|19892.23|19984.98|19896.98|19987.06|19899.06|19980.23|19892.23|10
1731274120000|2024-11-10 21:28:40|19985.34|19897.34|19991.59|19903.59|19991.59|19903.59|19985.34|19897.34|9
1731274130000|2024-11-10 21:28:50|19991.64|19903.64|19993.39|19905.39|19993.39|19905.39|19991.29|19903.29|10
1731274140000|2024-11-10 21:29:00|19993.15|19905.15|19988.84|19900.84|19993.6|19905.6|19988.84|19900.84|10
1731274150000|2024-11-10 21:29:10|19987.41|19899.41|19986.07|19898.07|19987.41|19899.41|19985.15|19897.15|10
1731274160000|2024-11-10 21:29:20|19986.58|19898.58|19991.68|19903.68|19991.68|19903.68|19986.55|19898.55|10
1731274170000|2024-11-10 21:29:30|19992.61|19904.61|19995.7|19907.7|19995.7|19907.7|19992.61|19904.61|10
1731274180000|2024-11-10 21:29:40|20001.31|19913.31|20011.52|19923.52|20011.52|19923.52|20001.31|19913.31|10
1731274190000|2024-11-10 21:29:50|20011.5|19923.5|20011.58|19923.58|20012.2|19924.2|20011.28|19923.28|10
1731274200000|2024-11-10 21:30:00|20010.87|19922.87|20014.59|19926.59|20014.59|19926.59|20009.53|19921.53|10
1731274210000|2024-11-10 21:30:10|20014.65|19926.65|20007.78|19919.78|20016.3|19928.3|20007.78|19919.78|10
1731274220000|2024-11-10 21:30:20|20005.54|19917.54|19992.79|19904.79|20005.54|19917.54|19992.79|19904.79|10
1731274230000|2024-11-10 21:30:30|19993.01|19905.01|19988.5|19900.5|19993.01|19905.01|19987.58|19899.58|10
1731274240000|2024-11-10 21:30:40|19988.92|19900.92|19993.29|19905.29|19993.29|19905.29|19988.92|19900.92|10
1731274250000|2024-11-10 21:30:50|19993.49|19905.49|20001.15|19913.15|20001.15|19913.15|19993.49|19905.49|10
1731274260000|2024-11-10 21:31:00|20003.8|19915.8|20011.7|19923.7|20011.7|19923.7|20003.8|19915.8|10
1731274270000|2024-11-10 21:31:10|20012.12|19924.12|20012.4|19924.4|20012.99|19924.99|20011.74|19923.74|10
1731274280000|2024-11-10 21:31:20|20010.69|19922.69|20010.47|19922.47|20018.81|19930.81|20010.47|19922.47|10
1731274290000|2024-11-10 21:31:30|20005.49|19917.49|20003.63|19915.63|20005.58|19917.58|20003.51|19915.51|10
1731274300000|2024-11-10 21:31:40|20002.53|19914.53|20006.98|19918.98|20006.98|19918.98|20002.51|19914.51|10
1731274310000|2024-11-10 21:31:50|20006.94|19918.94|20006.29|19918.29|20008.7|19920.7|20005.82|19917.82|10
1731274320000|2024-11-10 21:32:00|20005.65|19917.65|20008.26|19920.26|20008.26|19920.26|20003.16|19915.16|10
1731274330000|2024-11-10 21:32:10|20008.17|19920.17|20007.37|19919.37|20008.17|19920.17|20006.19|19918.19|10
1731274340000|2024-11-10 21:32:20|20007.33|19919.33|20011.31|19923.31|20011.31|19923.31|20007.14|19919.14|10
1731274350000|2024-11-10 21:32:30|20011.93|19923.93|20024.31|19936.31|20024.31|19936.31|20011.84|19923.84|10
1731274360000|2024-11-10 21:32:40|20024.44|19936.44|20028.96|19940.96|20028.96|19940.96|20023.96|19935.96|10
1731274370000|2024-11-10 21:32:50|20029.17|19941.17|20036.24|19948.24|20036.24|19948.24|20028.01|19940.01|10
1731274380000|2024-11-10 21:33:00|20036.77|19948.77|20042.77|19954.77|20042.81|19954.81|20036.77|19948.77|10
1731274390000|2024-11-10 21:33:10|20042.71|19954.71|20046.38|19958.38|20046.38|19958.38|20041.26|19953.26|10
1731274400000|2024-11-10 21:33:20|20046.74|19958.74|20047.57|19959.57|20048.02|19960.02|20046.66|19958.66|10
1731274410000|2024-11-10 21:33:30|20048.42|19960.42|20050.91|19962.91|20051.31|19963.31|20048.04|19960.04|10
1731274420000|2024-11-10 21:33:40|20051.12|19963.12|20057.16|19969.16|20057.16|19969.16|20051.12|19963.12|10
1731274430000|2024-11-10 21:33:50|20062.04|19974.04|20061.63|19973.63|20063.58|19975.58|20061.52|19973.52|10
1731274440000|2024-11-10 21:34:00|20060.97|19972.97|20053.78|19965.78|20060.97|19972.97|20053.78|19965.78|10
1731274450000|2024-11-10 21:34:10|20051.38|19963.38|20046.07|19958.07|20051.38|19963.38|20046.07|19958.07|9
1731274460000|2024-11-10 21:34:20|20045.1|19957.1|20040.82|19952.82|20046.66|19958.66|20040.82|19952.82|10
1731274470000|2024-11-10 21:34:30|20038.94|19950.94|20032.41|19944.41|20038.94|19950.94|20032.41|19944.41|9
1731274480000|2024-11-10 21:34:40|20033.11|19945.11|20034.31|19946.31|20034.31|19946.31|20032.71|19944.71|10
1731274490000|2024-11-10 21:34:50|20034.45|19946.45|20034.77|19946.77|20035.76|19947.76|20034.35|19946.35|10
1731274500000|2024-11-10 21:35:00|20035.33|19947.33|20042.09|19954.09|20042.81|19954.81|20035.01|19947.01|10
1731274510000|2024-11-10 21:35:10|20044.95|19956.95|20043.87|19955.87|20046.01|19958.01|20043.14|19955.14|10
1731274520000|2024-11-10 21:35:20|20043.73|19955.73|20029.53|19941.53|20043.73|19955.73|20029.53|19941.53|10
1731274530000|2024-11-10 21:35:30|20028.52|19940.52|20029.96|19941.96|20030.53|19942.53|20028.52|19940.52|10
1731274540000|2024-11-10 21:35:40|20029.17|19941.17|20025.68|19937.68|20029.17|19941.17|20025.68|19937.68|9
1731274550000|2024-11-10 21:35:50|20025.52|19937.52|20023.36|19935.36|20025.52|19937.52|20023.19|19935.19|10
1731274560000|2024-11-10 21:36:00|20024.93|19936.93|20025.13|19937.13|20025.48|19937.48|20024.38|19936.38|10
1731274570000|2024-11-10 21:36:10|20027.67|19939.67|20032.59|19944.59|20032.59|19944.59|20024.5|19936.5|10
1731274580000|2024-11-10 21:36:20|20034.09|19946.09|20036.14|19948.14|20036.32|19948.32|20034.09|19946.09|10
1731274590000|2024-11-10 21:36:30|20036.98|19948.98|20041.1|19953.1|20041.1|19953.1|20036.28|19948.28|10
1731274600000|2024-11-10 21:36:40|20040.67|19952.67|20037.18|19949.18|20040.79|19952.79|20037.18|19949.18|10
1731274610000|2024-11-10 21:36:50|20036.87|19948.87|20029.6|19941.6|20037.72|19949.72|20029.6|19941.6|10
1731274620000|2024-11-10 21:37:00|20028.68|19940.68|20032.61|19944.61|20033.42|19945.42|20028.68|19940.68|10
1731274630000|2024-11-10 21:37:10|20032.55|19944.55|20022.2|19934.2|20032.55|19944.55|20022.2|19934.2|10
1731274640000|2024-11-10 21:37:20|20022.38|19934.38|20018|19930|20022.38|19934.38|20018|19930|10
1731274650000|2024-11-10 21:37:30|20018.19|19930.19|20015.39|19927.39|20018.19|19930.19|20015.39|19927.39|10
1731274660000|2024-11-10 21:37:40|20020.45|19932.45|20013.14|19925.14|20020.45|19932.45|20013.14|19925.14|10
1731274670000|2024-11-10 21:37:50|20010.77|19922.77|20000.21|19912.21|20010.77|19922.77|20000.21|19912.21|10
1731274680000|2024-11-10 21:38:00|19999.84|19911.84|19996.36|19908.36|20000.05|19912.05|19996.36|19908.36|10
1731274690000|2024-11-10 21:38:10|19996.96|19908.96|19997.77|19909.77|19999|19911|19995.79|19907.79|10
1731274700000|2024-11-10 21:38:20|19997.52|19909.52|19997.75|19909.75|19998.3|19910.3|19997.05|19909.05|10
1731274710000|2024-11-10 21:38:30|19999.31|19911.31|20010.01|19922.01|20010.01|19922.01|19999.31|19911.31|10
1731274720000|2024-11-10 21:38:40|20009.67|19921.67|20010.99|19922.99|20011.37|19923.37|20008.86|19920.86|10
1731274730000|2024-11-10 21:38:50|20010.94|19922.94|20006.99|19918.99|20010.94|19922.94|20006.78|19918.78|10
1731274740000|2024-11-10 21:39:00|20006.59|19918.59|20006.76|19918.76|20006.76|19918.76|20003.02|19915.02|10
1731274750000|2024-11-10 21:39:10|20007.02|19919.02|19999.14|19911.14|20007.02|19919.02|19999.14|19911.14|10
1731274760000|2024-11-10 21:39:20|19998.49|19910.49|20003.5|19915.5|20003.5|19915.5|19998.49|19910.49|10
1731274770000|2024-11-10 21:39:30|20003.64|19915.64|20005.77|19917.77|20006|19918|20002.52|19914.52|9
1731274780000|2024-11-10 21:39:40|20005.82|19917.82|20010.92|19922.92|20010.92|19922.92|20005.82|19917.82|9
1731274790000|2024-11-10 21:39:50|20010.82|19922.82|20022.57|19934.57|20022.57|19934.57|20010.82|19922.82|10
1731274800000|2024-11-10 21:40:00|20022.72|19934.72|20023.87|19935.87|20024.52|19936.52|20022.72|19934.72|10
1731274810000|2024-11-10 21:40:10|20024.72|19936.72|20019.81|19931.81|20024.72|19936.72|20019.81|19931.81|10
1731274820000|2024-11-10 21:40:20|20019.29|19931.29|20014.52|19926.52|20019.34|19931.34|20014.52|19926.52|10
1731274830000|2024-11-10 21:40:30|20013.24|19925.24|20016.33|19928.33|20018.59|19930.59|20013.24|19925.24|10
1731274840000|2024-11-10 21:40:40|20015.25|19927.25|20021.95|19933.95|20022.05|19934.05|20014.16|19926.16|10
1731274850000|2024-11-10 21:40:50|20022.41|19934.41|20033.12|19945.12|20033.12|19945.12|20022.41|19934.41|10
1731274860000|2024-11-10 21:41:00|20034.11|19946.11|20037.32|19949.32|20040.01|19952.01|20034.11|19946.11|10
1731274870000|2024-11-10 21:41:10|20037.12|19949.12|20040.64|19952.64|20040.64|19952.64|20036.63|19948.63|10
1731274880000|2024-11-10 21:41:20|20042.38|19954.38|20044.08|19956.08|20044.08|19956.08|20040.01|19952.01|10
1731274890000|2024-11-10 21:41:30|20045.86|19957.86|20060.34|19972.34|20060.34|19972.34|20045.86|19957.86|10
1731274900000|2024-11-10 21:41:40|20060.54|19972.54|20062.99|19974.99|20062.99|19974.99|20060.54|19972.54|10
1731274910000|2024-11-10 21:41:50|20063.2|19975.2|20066.17|19978.17|20066.17|19978.17|20061.43|19973.43|10
1731274920000|2024-11-10 21:42:00|20065.59|19977.59|20060.28|19972.28|20065.59|19977.59|20059.24|19971.24|10
1731274930000|2024-11-10 21:42:10|20060|19972|20058.16|19970.16|20060.52|19972.52|20058.16|19970.16|10
1731274940000|2024-11-10 21:42:20|20059.12|19971.12|20060.58|19972.58|20063.35|19975.35|20059.12|19971.12|10
1731274950000|2024-11-10 21:42:30|20060.69|19972.69|20061.5|19973.5|20062.74|19974.74|20060.31|19972.31|10
1731274960000|2024-11-10 21:42:40|20061.99|19973.99|20059.81|19971.81|20061.99|19973.99|20058.81|19970.81|10
1731274970000|2024-11-10 21:42:50|20059.22|19971.22|20058.87|19970.87|20060.19|19972.19|20058.63|19970.63|8
1731274980000|2024-11-10 21:43:00|20058.33|19970.33|20067.48|19979.48|20068.27|19980.27|20058.33|19970.33|10
1731274990000|2024-11-10 21:43:10|20067.29|19979.29|20066.31|19978.31|20067.93|19979.93|20065.68|19977.68|10
1731275000000|2024-11-10 21:43:20|20064.64|19976.64|20058.44|19970.44|20064.64|19976.64|20058.44|19970.44|10
1731275010000|2024-11-10 21:43:30|20057.51|19969.51|20059.03|19971.03|20060.11|19972.11|20057.18|19969.18|10
1731275020000|2024-11-10 21:43:40|20059.56|19971.56|20054.42|19966.42|20061.74|19973.74|20054.42|19966.42|10
1731275030000|2024-11-10 21:43:50|20052.47|19964.47|20040.45|19952.45|20052.47|19964.47|20040.45|19952.45|10
1731275040000|2024-11-10 21:44:00|20039.38|19951.38|20037.24|19949.24|20039.38|19951.38|20034.42|19946.42|10
1731275050000|2024-11-10 21:44:10|20039.08|19951.08|20042.74|19954.74|20042.74|19954.74|20039.08|19951.08|10
1731275060000|2024-11-10 21:44:20|20042.29|19954.29|20043.55|19955.55|20044.18|19956.18|20040.48|19952.48|10
1731275070000|2024-11-10 21:44:30|20042.84|19954.84|20044.97|19956.97|20045.01|19957.01|20041.67|19953.67|10
1731275080000|2024-11-10 21:44:40|20045.23|19957.23|20046.87|19958.87|20048.12|19960.12|20045.23|19957.23|10
1731275090000|2024-11-10 21:44:50|20046.77|19958.77|20047.46|19959.46|20048.02|19960.02|20046.29|19958.29|10
1731275100000|2024-11-10 21:45:00|20048.71|19960.71|20054.4|19966.4|20054.4|19966.4|20048.68|19960.68|10
1731275110000|2024-11-10 21:45:10|20055.88|19967.88|20060.8|19972.8|20060.8|19972.8|20055.88|19967.88|10
1731275120000|2024-11-10 21:45:20|20063.26|19975.26|20071.04|19983.04|20071.33|19983.33|20063.26|19975.26|10
1731275130000|2024-11-10 21:45:30|20071.01|19983.01|20073.9|19985.9|20074.04|19986.04|20071.01|19983.01|10
1731275140000|2024-11-10 21:45:40|20074.77|19986.77|20069.75|19981.75|20075.79|19987.79|20069.75|19981.75|10
1731275150000|2024-11-10 21:45:50|20070.74|19982.74|20075.54|19987.54|20075.54|19987.54|20070.74|19982.74|10
1731275160000|2024-11-10 21:46:00|20075.58|19987.58|20084.87|19996.87|20087.11|19999.11|20075.58|19987.58|10
1731275170000|2024-11-10 21:46:10|20083.39|19995.39|20077.29|19989.29|20083.76|19995.76|20077.29|19989.29|10
1731275180000|2024-11-10 21:46:20|20076.9|19988.9|20077.71|19989.71|20077.71|19989.71|20074.93|19986.93|10
1731275190000|2024-11-10 21:46:30|20077.98|19989.98|20075.78|19987.78|20079.88|19991.88|20075.78|19987.78|10
1731275200000|2024-11-10 21:46:40|20075.44|19987.44|20080.21|19992.21|20081.13|19993.13|20075.44|19987.44|10
1731275210000|2024-11-10 21:46:50|20079.52|19991.52|20080.38|19992.38|20080.58|19992.58|20079.52|19991.52|10
1731275220000|2024-11-10 21:47:00|20080.7|19992.7|20086.51|19998.51|20086.51|19998.51|20080.7|19992.7|9
1731275230000|2024-11-10 21:47:10|20085.12|19997.12|20093.36|20005.36|20093.36|20005.36|20085.12|19997.12|9
1731275240000|2024-11-10 21:47:20|20094.12|20006.12|20095.99|20007.99|20096.22|20008.22|20094.12|20006.12|10
1731275250000|2024-11-10 21:47:30|20097.02|20009.02|20091.55|20003.55|20097.02|20009.02|20090.87|20002.87|10
1731275260000|2024-11-10 21:47:40|20091.96|20003.96|20090.04|20002.04|20092.72|20004.72|20090.04|20002.04|10
1731275270000|2024-11-10 21:47:50|20089.6|20001.6|20092.51|20004.51|20092.51|20004.51|20089.6|20001.6|10
1731275280000|2024-11-10 21:48:00|20092.84|20004.84|20091.21|20003.21|20093.63|20005.63|20089.48|20001.48|10
1731275290000|2024-11-10 21:48:10|20092.58|20004.58|20093.68|20005.68|20095.61|20007.61|20092.58|20004.58|10
1731275300000|2024-11-10 21:48:20|20093.45|20005.45|20090.49|20002.49|20094.84|20006.84|20090.49|20002.49|10
1731275310000|2024-11-10 21:48:30|20090.86|20002.86|20088.06|20000.06|20090.86|20002.86|20087.9|19999.9|10
1731275320000|2024-11-10 21:48:40|20088.77|20000.77|20091.77|20003.77|20094.34|20006.34|20088.77|20000.77|10
1731275330000|2024-11-10 21:48:50|20092.23|20004.23|20086.38|19998.38|20092.65|20004.65|20086.08|19998.08|10
1731275340000|2024-11-10 21:49:00|20086.42|19998.42|20089.5|20001.5|20090.14|20002.14|20086.04|19998.04|10
1731275350000|2024-11-10 21:49:10|20089.9|20001.9|20102.13|20014.13|20102.13|20014.13|20089.33|20001.33|10
1731275360000|2024-11-10 21:49:20|20103.25|20015.25|20109.16|20021.16|20110.36|20022.36|20103.25|20015.25|10
1731275370000|2024-11-10 21:49:30|20108.96|20020.96|20113.51|20025.51|20113.51|20025.51|20108.96|20020.96|10
1731275380000|2024-11-10 21:49:40|20114.04|20026.04|20118.38|20030.38|20118.38|20030.38|20114.04|20026.04|10
1731275390000|2024-11-10 21:49:50|20119.83|20031.83|20126.09|20038.09|20126.09|20038.09|20119.83|20031.83|10
1731275400000|2024-11-10 21:50:00|20126.25|20038.25|20126.25|20038.25|20126.42|20038.42|20123.73|20035.73|10
1731275410000|2024-11-10 21:50:10|20127.2|20039.2|20126.69|20038.69|20127.66|20039.66|20123.41|20035.41|10
1731275420000|2024-11-10 21:50:20|20125.23|20037.23|20124.53|20036.53|20125.23|20037.23|20121.55|20033.55|10
1731275430000|2024-11-10 21:50:30|20125.03|20037.03|20127.28|20039.28|20127.28|20039.28|20125.03|20037.03|10
1731275440000|2024-11-10 21:50:40|20127.49|20039.49|20125.13|20037.13|20127.76|20039.76|20124.95|20036.95|10
1731275450000|2024-11-10 21:50:50|20124.71|20036.71|20117.26|20029.26|20124.71|20036.71|20116.93|20028.93|10
1731275460000|2024-11-10 21:51:00|20114.65|20026.65|20114.15|20026.15|20114.65|20026.65|20112.03|20024.03|10
1731275470000|2024-11-10 21:51:10|20115.33|20027.33|20119.64|20031.64|20119.64|20031.64|20114.8|20026.8|10
1731275480000|2024-11-10 21:51:20|20119.84|20031.84|20120.08|20032.08|20120.15|20032.15|20118.48|20030.48|9
1731275490000|2024-11-10 21:51:30|20120.54|20032.54|20127.39|20039.39|20127.39|20039.39|20120.54|20032.54|10
1731275500000|2024-11-10 21:51:40|20128.83|20040.83|20132.87|20044.87|20132.87|20044.87|20128.83|20040.83|10
1731275510000|2024-11-10 21:51:50|20133.25|20045.25|20136.28|20048.28|20137.24|20049.24|20133.25|20045.25|10
1731275520000|2024-11-10 21:52:00|20137.62|20049.62|20140.04|20052.04|20140.84|20052.84|20137.38|20049.38|10
1731275530000|2024-11-10 21:52:10|20140.93|20052.93|20141.36|20053.36|20144.12|20056.12|20140.93|20052.93|10
1731275540000|2024-11-10 21:52:20|20141.21|20053.21|20148.78|20060.78|20148.78|20060.78|20141.21|20053.21|10
1731275550000|2024-11-10 21:52:30|20148.6|20060.6|20163.06|20075.06|20163.06|20075.06|20148.6|20060.6|10
1731275560000|2024-11-10 21:52:40|20163.81|20075.81|20168.53|20080.53|20168.53|20080.53|20163.64|20075.64|10
1731275570000|2024-11-10 21:52:50|20169.86|20081.86|20171.77|20083.77|20171.92|20083.92|20169.86|20081.86|10
1731275580000|2024-11-10 21:53:00|20171.54|20083.54|20176.07|20088.07|20176.29|20088.29|20171.54|20083.54|10
1731275590000|2024-11-10 21:53:10|20176.52|20088.52|20177.18|20089.18|20177.18|20089.18|20175.86|20087.86|10
1731275600000|2024-11-10 21:53:20|20178.98|20090.98|20181.46|20093.46|20181.46|20093.46|20178.74|20090.74|9
1731275610000|2024-11-10 21:53:30|20181.05|20093.05|20183.45|20095.45|20183.62|20095.62|20180.51|20092.51|10
1731275620000|2024-11-10 21:53:40|20183.46|20095.46|20184.69|20096.69|20184.69|20096.69|20181.33|20093.33|10
1731275630000|2024-11-10 21:53:50|20186.45|20098.45|20193.37|20105.37|20193.37|20105.37|20186.45|20098.45|10
1731275640000|2024-11-10 21:54:00|20193.16|20105.16|20195.99|20107.99|20195.99|20107.99|20187.64|20099.64|10
1731275650000|2024-11-10 21:54:10|20196|20108|20198.88|20110.88|20198.88|20110.88|20196|20108|10
1731275660000|2024-11-10 21:54:20|20199.56|20111.56|20200.95|20112.95|20200.95|20112.95|20197.88|20109.88|10
1731275670000|2024-11-10 21:54:30|20203.8|20115.8|20215.4|20127.4|20215.4|20127.4|20203.8|20115.8|9
1731275680000|2024-11-10 21:54:40|20219.89|20131.89|20219.3|20131.3|20222.84|20134.84|20218.72|20130.72|10
1731275690000|2024-11-10 21:54:50|20219.19|20131.19|20215.78|20127.78|20219.19|20131.19|20215.63|20127.63|10
1731275700000|2024-11-10 21:55:00|20216.93|20128.93|20219.46|20131.46|20219.92|20131.92|20216.93|20128.93|10
1731275710000|2024-11-10 21:55:10|20219.5|20131.5|20208.9|20120.9|20219.5|20131.5|20208.9|20120.9|10
1731275720000|2024-11-10 21:55:20|20207.56|20119.56|20201.08|20113.08|20207.83|20119.83|20201.08|20113.08|10
1731275730000|2024-11-10 21:55:30|20199.82|20111.82|20198.18|20110.18|20200.08|20112.08|20198.18|20110.18|10
1731275740000|2024-11-10 21:55:40|20195.98|20107.98|20192.12|20104.12|20195.98|20107.98|20191.32|20103.32|10
1731275750000|2024-11-10 21:55:50|20190.7|20102.7|20182.49|20094.49|20191.05|20103.05|20182.49|20094.49|10
1731275760000|2024-11-10 21:56:00|20182.33|20094.33|20178.37|20090.37|20183.18|20095.18|20178.37|20090.37|10
1731275770000|2024-11-10 21:56:10|20179.47|20091.47|20181.73|20093.73|20183.48|20095.48|20179.38|20091.38|10
1731275780000|2024-11-10 21:56:20|20181.33|20093.33|20177.05|20089.05|20181.58|20093.58|20177.05|20089.05|10
1731275790000|2024-11-10 21:56:30|20177.15|20089.15|20175.03|20087.03|20177.15|20089.15|20174.45|20086.45|10
1731275800000|2024-11-10 21:56:40|20173.59|20085.59|20165.64|20077.64|20173.59|20085.59|20165.64|20077.64|10
1731275810000|2024-11-10 21:56:50|20164.1|20076.1|20159.7|20071.7|20164.1|20076.1|20159.7|20071.7|10
1731275820000|2024-11-10 21:57:00|20158.42|20070.42|20151.89|20063.89|20158.42|20070.42|20151.89|20063.89|10
1731275830000|2024-11-10 21:57:10|20152.54|20064.54|20148.44|20060.44|20152.54|20064.54|20147.59|20059.59|10
1731275840000|2024-11-10 21:57:20|20147.07|20059.07|20153.25|20065.25|20153.25|20065.25|20147.07|20059.07|10
1731275850000|2024-11-10 21:57:30|20153.81|20065.81|20157.45|20069.45|20157.45|20069.45|20153.81|20065.81|10
1731275860000|2024-11-10 21:57:40|20158.47|20070.47|20154.36|20066.36|20158.47|20070.47|20154.36|20066.36|10
1731275870000|2024-11-10 21:57:50|20153.64|20065.64|20160.6|20072.6|20161.08|20073.08|20153.64|20065.64|10
1731275880000|2024-11-10 21:58:00|20160.7|20072.7|20159.28|20071.28|20163.04|20075.04|20159.28|20071.28|10
1731275890000|2024-11-10 21:58:10|20159.36|20071.36|20157.99|20069.99|20160.48|20072.48|20157.99|20069.99|9
1731275900000|2024-11-10 21:58:20|20158.1|20070.1|20167.24|20079.24|20167.24|20079.24|20158.1|20070.1|10
1731275910000|2024-11-10 21:58:30|20168.12|20080.12|20174.77|20086.77|20175.1|20087.1|20168.12|20080.12|10
1731275920000|2024-11-10 21:58:40|20175.39|20087.39|20186.95|20098.95|20186.95|20098.95|20175.39|20087.39|10
1731275930000|2024-11-10 21:58:50|20187.12|20099.12|20192.29|20104.29|20192.29|20104.29|20187.12|20099.12|10
1731275940000|2024-11-10 21:59:00|20190.86|20102.86|20189.9|20101.9|20191.53|20103.53|20188.58|20100.58|10
1731275950000|2024-11-10 21:59:10|20190.02|20102.02|20189.3|20101.3|20190.13|20102.13|20188.94|20100.94|10
1731275960000|2024-11-10 21:59:20|20189.57|20101.57|20196.68|20108.68|20196.92|20108.92|20189.15|20101.15|10
1731275970000|2024-11-10 21:59:30|20197.03|20109.03|20191.56|20103.56|20197.03|20109.03|20191.56|20103.56|10
1731275980000|2024-11-10 21:59:40|20190.95|20102.95|20187.54|20099.54|20191.32|20103.32|20186.88|20098.88|10
1731275990000|2024-11-10 21:59:50|20187.07|20099.07|20179.81|20091.81|20187.07|20099.07|20179.81|20091.81|10
1731276000000|2024-11-10 22:00:00|20179.55|20091.55|20174.24|20086.24|20180.25|20092.25|20173.57|20085.57|10
1731276010000|2024-11-10 22:00:10|20172.98|20084.98|20166.83|20078.83|20172.98|20084.98|20165.04|20077.04|10
1731276020000|2024-11-10 22:00:20|20166.63|20078.63|20164.23|20076.23|20166.63|20078.63|20163.7|20075.7|10
1731276030000|2024-11-10 22:00:30|20162.02|20074.02|20171.6|20083.6|20171.6|20083.6|20161.59|20073.59|10
1731276040000|2024-11-10 22:00:40|20172.27|20084.27|20186.15|20098.15|20186.15|20098.15|20172.27|20084.27|10
1731276050000|2024-11-10 22:00:50|20187.23|20099.23|20192.71|20104.71|20192.71|20104.71|20187.23|20099.23|10
1731276060000|2024-11-10 22:01:00|20191.99|20103.99|20191.97|20103.97|20195.06|20107.06|20191.97|20103.97|10
1731276070000|2024-11-10 22:01:10|20190.74|20102.74|20187.91|20099.91|20193.78|20105.78|20186.42|20098.42|10
1731276080000|2024-11-10 22:01:20|20186.66|20098.66|20192.27|20104.27|20193.19|20105.19|20186.66|20098.66|10
1731276090000|2024-11-10 22:01:30|20189.12|20101.12|20182.78|20094.78|20189.16|20101.16|20182.78|20094.78|10
1731276100000|2024-11-10 22:01:40|20180.43|20092.43|20171.3|20083.3|20180.43|20092.43|20171.24|20083.24|10
1731276110000|2024-11-10 22:01:50|20172.14|20084.14|20178.35|20090.35|20178.35|20090.35|20172.14|20084.14|10
1731276120000|2024-11-10 22:02:00|20178.6|20090.6|20169.63|20081.63|20178.61|20090.61|20169.63|20081.63|10
1731276130000|2024-11-10 22:02:10|20169.69|20081.69|20165.5|20077.5|20169.69|20081.69|20165.5|20077.5|10
1731276140000|2024-11-10 22:02:20|20165|20077|20156.83|20068.83|20165|20077|20156.83|20068.83|10
1731276150000|2024-11-10 22:02:30|20156.84|20068.84|20151.9|20063.9|20156.84|20068.84|20151.9|20063.9|9
1731276160000|2024-11-10 22:02:40|20150.57|20062.57|20144.3|20056.3|20150.57|20062.57|20143.79|20055.79|10
1731276170000|2024-11-10 22:02:50|20144.84|20056.84|20148.42|20060.42|20148.58|20060.58|20144.84|20056.84|10
1731276180000|2024-11-10 22:03:00|20148.33|20060.33|20152.71|20064.71|20152.71|20064.71|20147.58|20059.58|10
1731276190000|2024-11-10 22:03:10|20153.03|20065.03|20162.02|20074.02|20162.35|20074.35|20153.03|20065.03|10
1731276200000|2024-11-10 22:03:20|20163.44|20075.44|20164.92|20076.92|20166.46|20078.46|20163|20075|10
1731276210000|2024-11-10 22:03:30|20164.81|20076.81|20163.66|20075.66|20164.81|20076.81|20162.37|20074.37|10
1731276220000|2024-11-10 22:03:40|20163.5|20075.5|20158.97|20070.97|20164.98|20076.98|20158.97|20070.97|10
1731276230000|2024-11-10 22:03:50|20158.53|20070.53|20161.25|20073.25|20161.25|20073.25|20158.11|20070.11|10
1731276240000|2024-11-10 22:04:00|20163.57|20075.57|20171.62|20083.62|20172.54|20084.54|20163.57|20075.57|10
1731276250000|2024-11-10 22:04:10|20171.36|20083.36|20168.34|20080.34|20171.59|20083.59|20165.65|20077.65|10
1731276260000|2024-11-10 22:04:20|20168.66|20080.66|20165.13|20077.13|20168.66|20080.66|20162.91|20074.91|10
1731276270000|2024-11-10 22:04:30|20165.2|20077.2|20170.87|20082.87|20170.87|20082.87|20165.2|20077.2|10
1731276280000|2024-11-10 22:04:40|20170.32|20082.32|20171.91|20083.91|20172.38|20084.38|20169.79|20081.79|10
1731276290000|2024-11-10 22:04:50|20172.67|20084.67|20175.34|20087.34|20175.92|20087.92|20172.53|20084.53|9
1731276300000|2024-11-10 22:05:00|20174.91|20086.91|20169.79|20081.79|20177.33|20089.33|20169.79|20081.79|10
1731276310000|2024-11-10 22:05:10|20168.95|20080.95|20166.18|20078.18|20168.95|20080.95|20166.18|20078.18|10
1731276320000|2024-11-10 22:05:20|20165.74|20077.74|20169.42|20081.42|20170.63|20082.63|20165.74|20077.74|10
1731276330000|2024-11-10 22:05:30|20169.4|20081.4|20180.21|20092.21|20180.21|20092.21|20169.2|20081.2|10
1731276340000|2024-11-10 22:05:40|20179.93|20091.93|20177.27|20097.27|20179.93|20097.5|20174.14|20091.93|11
1731276350000|2024-11-10 22:05:50|20177.7|20097.7|20191.74|20111.74|20191.74|20111.74|20177.7|20097.7|10
1731276360000|2024-11-10 22:06:00|20192.71|20112.71|20198.03|20118.03|20198.09|20118.09|20192.71|20112.71|10
1731276370000|2024-11-10 22:06:10|20197.2|20117.2|20197.7|20117.7|20199.79|20119.79|20197.2|20117.2|10
1731276380000|2024-11-10 22:06:20|20197.17|20117.17|20202.21|20122.21|20202.21|20122.21|20195.81|20115.81|10
1731276390000|2024-11-10 22:06:30|20202.25|20122.25|20202.19|20122.19|20203.5|20123.5|20200.46|20120.46|10
1731276400000|2024-11-10 22:06:40|20203.12|20123.12|20203|20123|20203.32|20123.32|20202.47|20122.47|10
1731276410000|2024-11-10 22:06:50|20203.48|20123.48|20203.72|20123.72|20204.33|20124.33|20202.26|20122.26|10
1731276420000|2024-11-10 22:07:00|20204.7|20124.7|20205.45|20125.45|20206.57|20126.57|20204.7|20124.7|9
1731276430000|2024-11-10 22:07:10|20203.81|20123.81|20210.87|20130.87|20211.09|20131.09|20203.53|20123.53|10
1731276440000|2024-11-10 22:07:20|20210.56|20130.56|20222.5|20142.5|20222.5|20142.5|20210.56|20130.56|10
1731276450000|2024-11-10 22:07:30|20223.13|20143.13|20239.14|20159.14|20239.14|20159.14|20223.13|20143.13|10
1731276460000|2024-11-10 22:07:40|20239.73|20159.73|20255.65|20175.65|20255.65|20175.65|20239.73|20159.73|10
1731276470000|2024-11-10 22:07:50|20256.68|20176.68|20266.55|20186.55|20266.55|20186.55|20256.68|20176.68|10
1731276480000|2024-11-10 22:08:00|20267.16|20187.16|20271.26|20191.26|20271.26|20191.26|20266.5|20186.5|10
1731276490000|2024-11-10 22:08:10|20271.75|20191.75|20281.35|20201.35|20281.35|20201.35|20271.46|20191.46|10
1731276500000|2024-11-10 22:08:20|20282.45|20202.45|20291.99|20211.99|20291.99|20211.99|20282.45|20202.45|10
1731276510000|2024-11-10 22:08:30|20292.64|20212.64|20295.98|20215.98|20295.98|20215.98|20292.64|20212.64|10
1731276520000|2024-11-10 22:08:40|20295.39|20215.39|20299.02|20219.02|20299.02|20219.02|20294.01|20214.01|10
1731276530000|2024-11-10 22:08:50|20298.58|20218.58|20299.72|20219.72|20300.66|20220.66|20298.31|20218.31|10
1731276540000|2024-11-10 22:09:00|20299.26|20219.26|20302.52|20222.52|20302.52|20222.52|20298.36|20218.36|10
1731276550000|2024-11-10 22:09:10|20303.67|20223.67|20304.36|20224.36|20306.34|20226.34|20303.67|20223.67|10
1731276560000|2024-11-10 22:09:20|20304|20224|20299.38|20219.38|20304|20224|20299.38|20219.38|10
1731276570000|2024-11-10 22:09:30|20298.84|20218.84|20297.31|20217.31|20298.84|20218.84|20294.05|20214.05|10
1731276580000|2024-11-10 22:09:40|20296.61|20216.61|20288.36|20208.36|20296.61|20216.61|20288.36|20208.36|10
1731276590000|2024-11-10 22:09:50|20289.54|20209.54|20288.27|20208.27|20289.72|20209.72|20285.81|20205.81|10
1731276600000|2024-11-10 22:10:00|20288.38|20208.38|20298.59|20218.59|20298.59|20218.59|20288.38|20208.38|10
1731276610000|2024-11-10 22:10:10|20296.51|20216.51|20284.53|20204.53|20296.51|20216.51|20284.53|20204.53|10
1731276620000|2024-11-10 22:10:20|20283.21|20203.21|20275.03|20195.03|20283.21|20203.21|20274.46|20194.46|10
1731276630000|2024-11-10 22:10:30|20276.24|20196.24|20287.06|20207.06|20287.43|20207.43|20276.24|20196.24|10
1731276640000|2024-11-10 22:10:40|20285.43|20205.43|20290.62|20210.62|20290.62|20210.62|20284.33|20204.33|10
1731276650000|2024-11-10 22:10:50|20290.57|20210.57|20298.35|20218.35|20298.44|20218.44|20290.15|20210.15|10
1731276660000|2024-11-10 22:11:00|20298.93|20218.93|20304.77|20224.77|20307.5|20227.5|20298.93|20218.93|10
1731276670000|2024-11-10 22:11:10|20305.13|20225.13|20301.14|20221.14|20306.76|20226.76|20301.14|20221.14|9
1731276680000|2024-11-10 22:11:20|20299.7|20219.7|20281.15|20201.15|20299.7|20219.7|20281.15|20201.15|10
1731276690000|2024-11-10 22:11:30|20284.39|20204.39|20281.21|20201.21|20284.39|20204.39|20280.49|20200.49|10
1731276700000|2024-11-10 22:11:40|20281.31|20201.31|20289.33|20209.33|20289.33|20209.33|20280.29|20200.29|10
1731276710000|2024-11-10 22:11:50|20288.6|20208.6|20288.31|20208.31|20289.92|20209.92|20288.31|20208.31|10
1731276720000|2024-11-10 22:12:00|20287.8|20207.8|20290.03|20210.03|20290.03|20210.03|20287.8|20207.8|9
1731276730000|2024-11-10 22:12:10|20293.24|20213.24|20300.14|20220.14|20300.14|20220.14|20293.24|20213.24|10
1731276740000|2024-11-10 22:12:20|20300.9|20220.9|20304.42|20224.42|20304.42|20224.42|20300.9|20220.9|10
1731276750000|2024-11-10 22:12:30|20304.11|20224.11|20306.49|20226.49|20306.67|20226.67|20304.11|20224.11|10
1731276760000|2024-11-10 22:12:40|20306.82|20226.82|20305.33|20225.33|20307.3|20227.3|20304.61|20224.61|10
1731276770000|2024-11-10 22:12:50|20304.7|20224.7|20302.36|20222.36|20306.14|20226.14|20302.36|20222.36|10
1731276780000|2024-11-10 22:13:00|20301.84|20221.84|20300.1|20220.1|20302.08|20222.08|20297.97|20217.97|10
1731276790000|2024-11-10 22:13:10|20300.35|20220.35|20307.15|20227.15|20307.15|20227.15|20300.35|20220.35|10
1731276800000|2024-11-10 22:13:20|20307.35|20227.35|20309.85|20229.85|20309.95|20229.95|20306.59|20226.59|10
1731276810000|2024-11-10 22:13:30|20309.63|20229.63|20310.39|20230.39|20310.39|20230.39|20308.55|20228.55|10
1731276820000|2024-11-10 22:13:40|20310.11|20230.11|20310.9|20230.9|20310.9|20230.9|20309.22|20229.22|10
1731276830000|2024-11-10 22:13:50|20309.82|20229.82|20311.63|20231.63|20311.63|20231.63|20307.87|20227.87|10
1731276840000|2024-11-10 22:14:00|20311.57|20231.57|20317.67|20237.67|20317.67|20237.67|20311.57|20231.57|10
1731276850000|2024-11-10 22:14:10|20316.98|20236.98|20316.49|20236.49|20317.67|20237.67|20316.04|20236.04|10
1731276860000|2024-11-10 22:14:20|20317.27|20237.27|20321.01|20241.01|20321.01|20241.01|20317.27|20237.27|10
1731276870000|2024-11-10 22:14:30|20321.14|20241.14|20326.37|20246.37|20326.69|20246.69|20321.14|20241.14|10
1731276880000|2024-11-10 22:14:40|20325.97|20245.97|20324.37|20244.37|20326.31|20246.31|20323.73|20243.73|10
1731276890000|2024-11-10 22:14:50|20324.13|20244.13|20319.98|20239.98|20324.13|20244.13|20319.98|20239.98|10
1731276900000|2024-11-10 22:15:00|20319.61|20239.61|20321.37|20241.37|20321.37|20241.37|20316.93|20236.93|10
1731276910000|2024-11-10 22:15:10|20321.95|20241.95|20328.45|20248.45|20329.05|20249.05|20321.95|20241.95|10
1731276920000|2024-11-10 22:15:20|20329.19|20249.19|20329.54|20249.54|20332.85|20252.85|20328.56|20248.56|10
1731276930000|2024-11-10 22:15:30|20329.07|20249.07|20329.97|20249.97|20330.07|20250.07|20326.84|20246.84|10
1731276940000|2024-11-10 22:15:40|20329.91|20249.91|20334.58|20254.58|20335.06|20255.06|20329.91|20249.91|10
1731276950000|2024-11-10 22:15:50|20334.81|20254.81|20346.32|20266.32|20346.32|20266.32|20334.81|20254.81|10
1731276960000|2024-11-10 22:16:00|20346.59|20266.59|20350.42|20270.42|20350.42|20270.42|20346.02|20266.02|10
1731276970000|2024-11-10 22:16:10|20352.25|20272.25|20348.38|20268.38|20355.94|20275.94|20347.17|20267.17|10
1731276980000|2024-11-10 22:16:20|20348.62|20268.62|20352.11|20272.11|20352.11|20272.11|20348.62|20268.62|10
1731276990000|2024-11-10 22:16:30|20351.87|20271.87|20358.03|20278.03|20358.03|20278.03|20351.87|20271.87|10
1731277000000|2024-11-10 22:16:40|20358|20278|20360.68|20280.68|20360.68|20280.68|20358|20278|10
1731277010000|2024-11-10 22:16:50|20360.75|20280.75|20415.25|20335.25|20415.25|20335.25|20358.91|20278.91|10
1731277020000|2024-11-10 22:17:00|20417.12|20337.12|20430.84|20350.84|20431.12|20351.12|20417.12|20337.12|10
1731277030000|2024-11-10 22:17:10|20430.28|20350.28|20442.19|20362.19|20442.19|20362.19|20430.28|20350.28|10
1731277040000|2024-11-10 22:17:20|20441.9|20361.9|20448.22|20368.22|20448.38|20368.38|20441.16|20361.16|10
1731277050000|2024-11-10 22:17:30|20449.66|20369.66|20457.29|20377.29|20457.29|20377.29|20449.66|20369.66|10
1731277060000|2024-11-10 22:17:40|20457.96|20377.96|20464.48|20384.48|20464.48|20384.48|20457.96|20377.96|10
1731277070000|2024-11-10 22:17:50|20464.69|20384.69|20465.64|20385.64|20466.03|20386.03|20464.19|20384.19|10
1731277080000|2024-11-10 22:18:00|20465.86|20385.86|20463.18|20383.18|20465.86|20385.86|20461.73|20381.73|10
1731277090000|2024-11-10 22:18:10|20462.85|20382.85|20451.11|20371.11|20462.85|20382.85|20451.11|20371.11|10
1731277100000|2024-11-10 22:18:20|20451.08|20371.08|20443.9|20363.9|20451.53|20371.53|20443.9|20363.9|10
1731277110000|2024-11-10 22:18:30|20444|20364|20442.66|20362.66|20444|20364|20436.81|20356.81|10
1731277120000|2024-11-10 22:18:40|20442.32|20362.32|20436.84|20356.84|20442.32|20362.32|20436.84|20356.84|10
1731277130000|2024-11-10 22:18:50|20436.03|20356.03|20442.51|20362.51|20442.51|20362.51|20434.61|20354.61|10
1731277140000|2024-11-10 22:19:00|20443.73|20363.73|20441.76|20361.76|20443.97|20363.97|20441.38|20361.38|10
1731277150000|2024-11-10 22:19:10|20440.42|20360.42|20444.06|20364.06|20444.52|20364.52|20439.52|20359.52|10
1731277160000|2024-11-10 22:19:20|20443.27|20363.27|20445.01|20365.01|20445.31|20365.31|20442.51|20362.51|10
1731277170000|2024-11-10 22:19:30|20442.55|20362.55|20454.07|20374.07|20454.07|20374.07|20442.55|20362.55|10
1731277180000|2024-11-10 22:19:40|20455.38|20375.38|20456.98|20376.98|20456.98|20376.98|20453.66|20373.66|10
1731277190000|2024-11-10 22:19:50|20456.31|20376.31|20449.42|20369.42|20456.31|20376.31|20449.42|20369.42|10
1731277200000|2024-11-10 22:20:00|20449.2|20369.2|20449.3|20369.3|20449.7|20369.7|20446.88|20366.88|10
1731277210000|2024-11-10 22:20:10|20448.79|20368.79|20438.08|20358.08|20449.77|20369.77|20437.79|20357.79|10
1731277220000|2024-11-10 22:20:20|20435.46|20355.46|20424.19|20344.19|20435.46|20355.46|20423.63|20343.63|10
1731277230000|2024-11-10 22:20:30|20423.56|20343.56|20431.01|20351.01|20431.01|20351.01|20423.34|20343.34|10
1731277240000|2024-11-10 22:20:40|20431.87|20351.87|20434.67|20354.67|20434.67|20354.67|20431.7|20351.7|9
1731277250000|2024-11-10 22:20:50|20437.46|20357.46|20449.74|20369.74|20450.16|20370.16|20437.46|20357.46|10
1731277260000|2024-11-10 22:21:00|20451.18|20371.18|20447.24|20367.24|20451.18|20371.18|20441.81|20361.81|10
1731277270000|2024-11-10 22:21:10|20446.65|20366.65|20449.21|20369.21|20450.55|20370.55|20446.65|20366.65|10
1731277280000|2024-11-10 22:21:20|20449.98|20369.98|20452.29|20372.29|20452.33|20372.33|20449.33|20369.33|10
1731277290000|2024-11-10 22:21:30|20450.97|20370.97|20460.35|20380.35|20462.4|20382.4|20450.97|20370.97|10
1731277300000|2024-11-10 22:21:40|20462.73|20382.73|20478.38|20398.38|20478.38|20398.38|20462.73|20382.73|10
1731277310000|2024-11-10 22:21:50|20479.54|20399.54|20491.11|20411.11|20491.11|20411.11|20479.54|20399.54|10
1731277320000|2024-11-10 22:22:00|20490.39|20410.39|20491.5|20411.5|20491.5|20411.5|20489.68|20409.68|10
1731277330000|2024-11-10 22:22:10|20489.99|20409.99|20491.69|20411.69|20491.69|20411.69|20488.68|20408.68|10
1731277340000|2024-11-10 22:22:20|20491.4|20411.4|20503.95|20423.95|20503.95|20423.95|20491.4|20411.4|10
1731277350000|2024-11-10 22:22:30|20503.64|20423.64|20538.35|20458.35|20538.35|20458.35|20503.64|20423.64|10
1731277360000|2024-11-10 22:22:40|20538.66|20458.66|20553.69|20473.69|20553.69|20473.69|20538.66|20458.66|10
1731277370000|2024-11-10 22:22:50|20552.46|20472.46|20569.96|20489.96|20569.96|20489.96|20552.46|20472.46|10
1731277380000|2024-11-10 22:23:00|20570.77|20490.77|20575.95|20495.95|20575.95|20495.95|20570.48|20490.48|10
1731277390000|2024-11-10 22:23:10|20573.11|20493.11|20565.73|20485.73|20577.66|20497.66|20565.73|20485.73|10
1731277400000|2024-11-10 22:23:20|20566.81|20486.81|20556.23|20476.23|20576.18|20496.18|20556.23|20476.23|10
1731277410000|2024-11-10 22:23:30|20555.41|20475.41|20521.17|20441.17|20555.41|20475.41|20521.17|20441.17|10
1731277420000|2024-11-10 22:23:40|20516.88|20436.88|20517.75|20437.75|20523.88|20443.88|20513.66|20433.66|10
1731277430000|2024-11-10 22:23:50|20517.95|20437.95|20521.95|20441.95|20523.59|20443.59|20516.18|20436.18|10
1731277440000|2024-11-10 22:24:00|20523.61|20443.61|20527.16|20447.16|20530.87|20450.87|20523.61|20443.61|10
1731277450000|2024-11-10 22:24:10|20527.95|20447.95|20513.61|20433.61|20529.23|20449.23|20513.61|20433.61|10
1731277460000|2024-11-10 22:24:20|20516.67|20436.67|20516.86|20436.86|20517.86|20437.86|20515.39|20435.39|10
1731277470000|2024-11-10 22:24:30|20517.74|20437.74|20517.95|20437.95|20518.06|20438.06|20516.02|20436.02|10
1731277480000|2024-11-10 22:24:40|20516.97|20436.97|20516.39|20436.39|20517.18|20437.18|20514.78|20434.78|10
1731277490000|2024-11-10 22:24:50|20520.05|20440.05|20544.82|20464.82|20544.82|20464.82|20520.03|20440.03|10
1731277500000|2024-11-10 22:25:00|20546.28|20466.28|20556.91|20476.91|20556.91|20476.91|20546.28|20466.28|10
1731277510000|2024-11-10 22:25:10|20557.52|20477.52|20571.79|20491.79|20571.79|20491.79|20557.52|20477.52|10
1731277520000|2024-11-10 22:25:20|20572.21|20492.21|20562.72|20482.72|20572.25|20492.25|20562.45|20482.45|10
1731277530000|2024-11-10 22:25:30|20563.23|20483.23|20554.4|20474.4|20563.23|20483.23|20554.4|20474.4|10
1731277540000|2024-11-10 22:25:40|20555.26|20475.26|20544.42|20464.42|20556.27|20476.27|20544.42|20464.42|10
1731277550000|2024-11-10 22:25:50|20543.03|20463.03|20537.25|20457.25|20543.03|20463.03|20532.97|20452.97|10
1731277560000|2024-11-10 22:26:00|20535.68|20455.68|20544.1|20464.1|20546.39|20466.39|20535.68|20455.68|10
1731277570000|2024-11-10 22:26:10|20545.61|20465.61|20550.48|20470.48|20550.84|20470.84|20545.61|20465.61|10
1731277580000|2024-11-10 22:26:20|20551.97|20471.97|20553.69|20473.69|20553.69|20473.69|20550.61|20470.61|9
1731277590000|2024-11-10 22:26:30|20552.2|20472.2|20551.29|20471.29|20553.8|20473.8|20551.19|20471.19|10
1731277600000|2024-11-10 22:26:40|20549.59|20469.59|20540.22|20460.22|20549.59|20469.59|20538.69|20458.69|10
1731277610000|2024-11-10 22:26:50|20540.19|20460.19|20536.37|20456.37|20540.19|20460.19|20535.92|20455.92|10
1731277620000|2024-11-10 22:27:00|20535.36|20455.36|20528.76|20448.76|20535.36|20455.36|20528.58|20448.58|10
1731277630000|2024-11-10 22:27:10|20529.45|20449.45|20519.54|20439.54|20530.63|20450.63|20519.54|20439.54|10
1731277640000|2024-11-10 22:27:20|20519.08|20439.08|20499.24|20419.24|20519.08|20439.08|20499.24|20419.24|10
1731277650000|2024-11-10 22:27:30|20500.71|20420.71|20489.33|20409.33|20501.9|20421.9|20489.33|20409.33|10
1731277660000|2024-11-10 22:27:40|20488.22|20408.22|20482.22|20402.22|20488.22|20408.22|20481.08|20401.08|10
1731277670000|2024-11-10 22:27:50|20479.65|20399.65|20474.63|20394.63|20479.94|20399.94|20474.63|20394.63|10
1731277680000|2024-11-10 22:28:00|20474.37|20394.37|20472.41|20392.41|20474.62|20394.62|20472.41|20392.41|10
1731277690000|2024-11-10 22:28:10|20462.54|20382.54|20446.84|20366.84|20462.54|20382.54|20446.84|20366.84|10
1731277700000|2024-11-10 22:28:20|20445.6|20365.6|20441.54|20361.54|20446.13|20366.13|20441.54|20361.54|10
1731277710000|2024-11-10 22:28:30|20439.79|20359.79|20433.22|20353.22|20439.79|20359.79|20433.22|20353.22|10
1731277720000|2024-11-10 22:28:40|20433.25|20353.25|20424.93|20344.93|20433.25|20353.25|20424.93|20344.93|10
1731277730000|2024-11-10 22:28:50|20422.95|20342.95|20408.42|20328.42|20422.95|20342.95|20408.42|20328.42|10
1731277740000|2024-11-10 22:29:00|20407.58|20327.58|20415.1|20335.1|20415.1|20335.1|20406.82|20326.82|10
1731277750000|2024-11-10 22:29:10|20414.27|20334.27|20414.16|20334.16|20417.04|20337.04|20412.78|20332.78|10
1731277760000|2024-11-10 22:29:20|20414.39|20334.39|20410.51|20330.51|20415.76|20335.76|20410.16|20330.16|10
1731277770000|2024-11-10 22:29:30|20409.04|20329.04|20398.46|20318.46|20409.1|20329.1|20398.46|20318.46|10
1731277780000|2024-11-10 22:29:40|20395.34|20315.34|20383.67|20303.67|20395.77|20315.77|20383.67|20303.67|10
1731277790000|2024-11-10 22:29:50|20381.67|20301.67|20373.9|20293.9|20381.67|20301.67|20373.9|20293.9|10
1731277800000|2024-11-10 22:30:00|20372.7|20292.7|20368.52|20288.52|20372.7|20292.7|20368.52|20288.52|10
1731277810000|2024-11-10 22:30:10|20371.68|20291.68|20377.91|20297.91|20377.91|20297.91|20371.68|20291.68|10
1731277820000|2024-11-10 22:30:20|20378.92|20298.92|20390.89|20310.89|20391.01|20311.01|20378.92|20298.92|10
1731277830000|2024-11-10 22:30:30|20390.79|20310.79|20404.06|20324.06|20404.06|20324.06|20390.74|20310.74|10
1731277840000|2024-11-10 22:30:40|20405.28|20325.28|20429.24|20349.24|20429.24|20349.24|20405.28|20325.28|10
1731277850000|2024-11-10 22:30:50|20429.03|20349.03|20429.22|20349.22|20430.44|20350.44|20428.83|20348.83|10
1731277860000|2024-11-10 22:31:00|20429.09|20349.09|20414.45|20334.45|20429.57|20349.57|20414.45|20334.45|10
1731277870000|2024-11-10 22:31:10|20412.45|20332.45|20408.21|20328.21|20412.45|20332.45|20406.96|20326.96|10
1731277880000|2024-11-10 22:31:20|20408.02|20328.02|20405.97|20325.97|20408.02|20328.02|20402.72|20322.72|10
1731277890000|2024-11-10 22:31:30|20405.84|20325.84|20406.17|20326.17|20406.94|20326.94|20404.79|20324.79|10
1731277900000|2024-11-10 22:31:40|20405.57|20325.57|20409.33|20329.33|20409.33|20329.33|20403.72|20323.72|10
1731277910000|2024-11-10 22:31:50|20412.45|20332.45|20416.18|20336.18|20418.52|20338.52|20412.45|20332.45|10
1731277920000|2024-11-10 22:32:00|20415.8|20335.8|20401.04|20321.04|20415.8|20335.8|20401.04|20321.04|10
1731277930000|2024-11-10 22:32:10|20400.71|20320.71|20380.01|20300.01|20400.71|20320.71|20380.01|20300.01|10
1731277940000|2024-11-10 22:32:20|20379.24|20299.24|20367.97|20287.97|20379.24|20299.24|20367.97|20287.97|10
1731277950000|2024-11-10 22:32:30|20364.81|20284.81|20357.7|20277.7|20364.81|20284.81|20357.31|20277.31|10
1731277960000|2024-11-10 22:32:40|20357.41|20277.41|20352.21|20272.21|20357.41|20277.41|20351.3|20271.3|10
1731277970000|2024-11-10 22:32:50|20351.55|20271.55|20348.99|20268.99|20351.55|20271.55|20348.74|20268.74|10
1731277980000|2024-11-10 22:33:00|20349.57|20269.57|20346.67|20266.67|20352.41|20272.41|20346.67|20266.67|10
1731277990000|2024-11-10 22:33:10|20346.66|20266.66|20332.5|20252.5|20347.72|20267.72|20332.5|20252.5|10
1731278000000|2024-11-10 22:33:20|20331.51|20251.51|20306.63|20226.63|20331.51|20251.51|20306.63|20226.63|10
1731278010000|2024-11-10 22:33:30|20305.66|20225.66|20280.51|20200.51|20305.66|20225.66|20280.51|20200.51|10
1731278020000|2024-11-10 22:33:40|20279.75|20199.75|20280.49|20200.49|20281.01|20201.01|20277.05|20197.05|10
1731278030000|2024-11-10 22:33:50|20280.91|20200.91|20274.72|20194.72|20280.91|20200.91|20274.72|20194.72|10
1731278040000|2024-11-10 22:34:00|20273.01|20193.01|20259.85|20179.85|20273.01|20193.01|20259.85|20179.85|10
1731278050000|2024-11-10 22:34:10|20259.61|20179.61|20252.34|20172.34|20259.61|20179.61|20249.72|20169.72|10
1731278060000|2024-11-10 22:34:20|20251.54|20171.54|20259.96|20179.96|20259.96|20179.96|20251.54|20171.54|10
1731278070000|2024-11-10 22:34:30|20261.6|20181.6|20275.62|20195.62|20278.5|20198.5|20261.6|20181.6|10
1731278080000|2024-11-10 22:34:40|20274.79|20194.79|20278.64|20198.64|20279.47|20199.47|20274.79|20194.79|10
1731278090000|2024-11-10 22:34:50|20277.17|20197.17|20270.61|20190.61|20277.17|20197.17|20270.44|20190.44|10
1731278100000|2024-11-10 22:35:00|20269.68|20189.68|20262.06|20182.06|20269.68|20189.68|20262.06|20182.06|10
1731278110000|2024-11-10 22:35:10|20259.59|20179.59|20253.16|20173.16|20260.9|20180.9|20253.16|20173.16|10
1731278120000|2024-11-10 22:35:20|20253.32|20173.32|20226.25|20146.25|20253.32|20173.32|20226.25|20146.25|10
1731278130000|2024-11-10 22:35:30|20223.05|20143.05|20211.43|20131.43|20223.05|20143.05|20210.51|20130.51|10
1731278140000|2024-11-10 22:35:40|20211.51|20131.51|20205.11|20125.11|20211.51|20131.51|20205.11|20125.11|10
1731278150000|2024-11-10 22:35:50|20204.23|20124.23|20195.8|20115.8|20204.23|20124.23|20195.8|20115.8|10
1731278160000|2024-11-10 22:36:00|20196.02|20116.02|20210.42|20130.42|20210.42|20130.42|20196|20116|10
1731278170000|2024-11-10 22:36:10|20209.93|20129.93|20223.58|20143.58|20223.58|20143.58|20209.93|20129.93|10
1731278180000|2024-11-10 22:36:20|20225.07|20145.07|20249.79|20169.79|20249.79|20169.79|20225.07|20145.07|10
1731278190000|2024-11-10 22:36:30|20250.32|20170.32|20260.48|20180.48|20260.48|20180.48|20250.32|20170.32|10
1731278200000|2024-11-10 22:36:40|20260.1|20180.1|20269.27|20189.27|20270.21|20190.21|20260.1|20180.1|10
1731278210000|2024-11-10 22:36:50|20268.83|20188.83|20275.58|20195.58|20275.58|20195.58|20268.83|20188.83|10
1731278220000|2024-11-10 22:37:00|20277.29|20197.29|20287.63|20207.63|20291.62|20211.62|20277.29|20197.29|10
1731278230000|2024-11-10 22:37:10|20285.75|20205.75|20281.97|20201.97|20285.75|20205.75|20281.97|20201.97|10
1731278240000|2024-11-10 22:37:20|20280.47|20200.47|20280.13|20200.13|20280.47|20200.47|20279.58|20199.58|10
1731278250000|2024-11-10 22:37:30|20281.25|20201.25|20284.76|20204.76|20284.98|20204.98|20281.25|20201.25|10
1731278260000|2024-11-10 22:37:40|20285.92|20205.92|20285.66|20205.66|20288.12|20208.12|20285.27|20205.27|10
1731278270000|2024-11-10 22:37:50|20286.81|20206.81|20284.31|20204.31|20287.29|20207.29|20284.31|20204.31|10
1731278280000|2024-11-10 22:38:00|20283.54|20203.54|20253.62|20173.62|20283.54|20203.54|20253.62|20173.62|10
1731278290000|2024-11-10 22:38:10|20247.49|20167.49|20236.71|20156.71|20247.49|20167.49|20236.71|20156.71|10
1731278300000|2024-11-10 22:38:20|20236.47|20156.47|20228.49|20148.49|20236.47|20156.47|20228.49|20148.49|10
1731278310000|2024-11-10 22:38:30|20229.03|20149.03|20229.95|20149.95|20229.95|20149.95|20227.28|20147.28|10
1731278320000|2024-11-10 22:38:40|20230.87|20150.87|20236.7|20156.7|20236.7|20156.7|20230.87|20150.87|10
1731278330000|2024-11-10 22:38:50|20236.69|20156.69|20249.6|20169.6|20249.91|20169.91|20236.69|20156.69|10
1731278340000|2024-11-10 22:39:00|20250.36|20170.36|20247.15|20167.15|20250.36|20170.36|20245.79|20165.79|10
1731278350000|2024-11-10 22:39:10|20246.93|20166.93|20238.41|20158.41|20246.93|20166.93|20238.41|20158.41|10
1731278360000|2024-11-10 22:39:20|20237.21|20157.21|20233.24|20153.24|20237.21|20157.21|20232.95|20152.95|10
1731278370000|2024-11-10 22:39:30|20234.08|20154.08|20232.48|20152.48|20234.57|20154.57|20231.55|20151.55|10
1731278380000|2024-11-10 22:39:40|20233.87|20153.87|20240.82|20160.82|20240.82|20160.82|20233.87|20153.87|10
1731278390000|2024-11-10 22:39:50|20243.33|20163.33|20250.33|20170.33|20250.33|20170.33|20243.33|20163.33|10
1731278400000|2024-11-10 22:40:00|20248.65|20168.65|20242.63|20162.63|20248.65|20168.65|20241.7|20161.7|10
1731278410000|2024-11-10 22:40:10|20242.73|20162.73|20241.98|20161.98|20245.01|20165.01|20241.98|20161.98|10
1731278420000|2024-11-10 22:40:20|20241.84|20161.84|20246.16|20166.16|20246.45|20166.45|20241.84|20161.84|10
1731278430000|2024-11-10 22:40:30|20246.21|20166.21|20247.66|20167.66|20250.92|20170.92|20246.21|20166.21|10
1731278440000|2024-11-10 22:40:40|20245.97|20165.97|20240.76|20160.76|20245.97|20165.97|20240.6|20160.6|10
1731278450000|2024-11-10 22:40:50|20240.58|20160.58|20230.56|20150.56|20240.87|20160.87|20230.56|20150.56|10
1731278460000|2024-11-10 22:41:00|20230.27|20150.27|20227.89|20147.89|20230.27|20150.27|20227.73|20147.73|10
1731278470000|2024-11-10 22:41:10|20228.05|20148.05|20219.97|20139.97|20228.05|20148.05|20219.97|20139.97|10
1731278480000|2024-11-10 22:41:20|20219.84|20139.84|20215.29|20135.29|20219.84|20139.84|20215.29|20135.29|10
1731278490000|2024-11-10 22:41:30|20214.52|20134.52|20215.28|20135.28|20215.28|20135.28|20213.46|20133.46|10
1731278500000|2024-11-10 22:41:40|20215.64|20135.64|20211.63|20131.63|20215.64|20135.64|20210.28|20130.28|10
1731278510000|2024-11-10 22:41:50|20211.81|20131.81|20207.56|20127.56|20211.81|20131.81|20207.56|20127.56|9
1731278520000|2024-11-10 22:42:00|20206.92|20126.92|20192.21|20112.21|20206.92|20126.92|20192.21|20112.21|10
1731278530000|2024-11-10 22:42:10|20192.54|20112.54|20190.83|20110.83|20195.38|20115.38|20190.83|20110.83|10
1731278540000|2024-11-10 22:42:20|20188.05|20108.05|20181.18|20101.18|20188.05|20108.05|20181.18|20101.18|10
1731278550000|2024-11-10 22:42:30|20180.31|20100.31|20178.16|20098.16|20180.31|20100.31|20177.31|20097.31|10
1731278560000|2024-11-10 22:42:40|20178.25|20098.25|20173.8|20093.8|20178.46|20098.46|20173.05|20093.05|10
1731278570000|2024-11-10 22:42:50|20174.52|20094.52|20171.85|20091.85|20174.52|20094.52|20170.4|20090.4|10
1731278580000|2024-11-10 22:43:00|20171.38|20091.38|20171.95|20091.95|20171.95|20091.95|20170.58|20090.58|10
1731278590000|2024-11-10 22:43:10|20171.56|20091.56|20169.15|20089.15|20171.56|20091.56|20169.15|20089.15|10
1731278600000|2024-11-10 22:43:20|20169.27|20089.27|20161.5|20081.5|20169.27|20089.27|20161.5|20081.5|10
1731278610000|2024-11-10 22:43:30|20160.06|20080.06|20155.92|20075.92|20160.06|20080.06|20155.92|20075.92|9
1731278620000|2024-11-10 22:43:40|20156.17|20076.17|20152.73|20072.73|20156.17|20076.17|20152.25|20072.25|10
1731278630000|2024-11-10 22:43:50|20152.72|20072.72|20150.31|20070.31|20152.72|20072.72|20150.31|20070.31|10
1731278640000|2024-11-10 22:44:00|20150.12|20070.12|20147.56|20067.56|20150.12|20070.12|20145.38|20065.38|10
1731278650000|2024-11-10 22:44:10|20148.01|20068.01|20146.07|20066.07|20148.01|20068.01|20145.05|20065.05|10
1731278660000|2024-11-10 22:44:20|20146.6|20066.6|20150.35|20070.35|20150.35|20070.35|20146.6|20066.6|10
1731278670000|2024-11-10 22:44:30|20150.48|20070.48|20156.08|20076.08|20156.08|20076.08|20150.48|20070.48|10
1731278680000|2024-11-10 22:44:40|20157.79|20077.79|20169.67|20089.67|20171.48|20091.48|20157.79|20077.79|10
1731278690000|2024-11-10 22:44:50|20174.49|20094.49|20190.79|20110.79|20191.61|20111.61|20174.49|20094.49|10
1731278700000|2024-11-10 22:45:00|20189.58|20109.58|20195.87|20115.87|20195.92|20115.92|20189.58|20109.58|10
1731278710000|2024-11-10 22:45:10|20195.33|20115.33|20200.91|20120.91|20200.91|20120.91|20195.33|20115.33|10
1731278720000|2024-11-10 22:45:20|20202.27|20122.27|20207.35|20127.35|20207.35|20127.35|20202.27|20122.27|10
1731278730000|2024-11-10 22:45:30|20207.69|20127.69|20209.3|20129.3|20212.79|20132.79|20207.69|20127.69|10
1731278740000|2024-11-10 22:45:40|20209.99|20129.99|20209.64|20129.64|20211|20131|20209.64|20129.64|10
1731278750000|2024-11-10 22:45:50|20211.5|20131.5|20204.7|20124.7|20211.5|20131.5|20204.7|20124.7|10
1731278760000|2024-11-10 22:46:00|20203.85|20123.85|20198.48|20118.48|20203.85|20123.85|20198.36|20118.36|10
1731278770000|2024-11-10 22:46:10|20198.31|20118.31|20181.3|20101.3|20198.31|20118.31|20181.3|20101.3|10
1731278780000|2024-11-10 22:46:20|20179.81|20099.81|20164.53|20084.53|20179.81|20099.81|20164.53|20084.53|10
1731278790000|2024-11-10 22:46:30|20164.88|20084.88|20163.9|20083.9|20164.88|20084.88|20160.63|20080.63|10
1731278800000|2024-11-10 22:46:40|20164.46|20084.46|20162.74|20082.74|20164.83|20084.83|20162.37|20082.37|10
1731278810000|2024-11-10 22:46:50|20163.09|20083.09|20162.14|20082.14|20163.29|20083.29|20162.14|20082.14|10
1731278820000|2024-11-10 22:47:00|20162.56|20082.56|20171.79|20091.79|20171.79|20091.79|20161.42|20081.42|10
1731278830000|2024-11-10 22:47:10|20174.09|20094.09|20183.27|20103.27|20183.27|20103.27|20173.36|20093.36|10
1731278840000|2024-11-10 22:47:20|20183.68|20103.68|20194.43|20114.43|20194.43|20114.43|20183.68|20103.68|10
1731278850000|2024-11-10 22:47:30|20194.3|20114.3|20199.92|20119.92|20200.57|20120.57|20194.3|20114.3|10
1731278860000|2024-11-10 22:47:40|20198.34|20118.34|20202|20122|20202.05|20122.05|20197.9|20117.9|10
1731278870000|2024-11-10 22:47:50|20201.99|20121.99|20199.86|20119.86|20202.8|20122.8|20199.86|20119.86|10
1731278880000|2024-11-10 22:48:00|20198.29|20118.29|20196.66|20116.66|20198.29|20118.29|20195.81|20115.81|10
1731278890000|2024-11-10 22:48:10|20196.88|20116.88|20199.92|20119.92|20199.92|20119.92|20196.88|20116.88|10
1731278900000|2024-11-10 22:48:20|20200.09|20120.09|20199.71|20119.71|20200.45|20120.45|20198.53|20118.53|10
1731278910000|2024-11-10 22:48:30|20201.63|20121.63|20209.67|20129.67|20209.67|20129.67|20201.58|20121.58|10
1731278920000|2024-11-10 22:48:40|20210.02|20130.02|20212.29|20132.29|20212.29|20132.29|20210.02|20130.02|10
1731278930000|2024-11-10 22:48:50|20211.57|20131.57|20216.4|20136.4|20216.4|20136.4|20210.99|20130.99|10
1731278940000|2024-11-10 22:49:00|20216.35|20136.35|20221.14|20141.14|20221.14|20141.14|20216.35|20136.35|10
1731278950000|2024-11-10 22:49:10|20220.98|20140.98|20227.16|20147.16|20227.16|20147.16|20220.98|20140.98|10
1731278960000|2024-11-10 22:49:20|20228.44|20148.44|20238.23|20158.23|20238.23|20158.23|20228.44|20148.44|10
1731278970000|2024-11-10 22:49:30|20238.22|20158.22|20241.86|20161.86|20241.86|20161.86|20238.16|20158.16|10
1731278980000|2024-11-10 22:49:40|20243.46|20163.46|20243.72|20163.72|20243.72|20163.72|20242.58|20162.58|10
1731278990000|2024-11-10 22:49:50|20243.75|20163.75|20248.99|20168.99|20250.91|20170.91|20243.75|20163.75|10
1731279000000|2024-11-10 22:50:00|20249.38|20169.38|20251.51|20171.51|20252.22|20172.22|20249.38|20169.38|10
1731279010000|2024-11-10 22:50:10|20251.73|20171.73|20248.96|20168.96|20251.73|20171.73|20248.16|20168.16|10
1731279020000|2024-11-10 22:50:20|20249.41|20169.41|20250.36|20170.36|20251.85|20171.85|20249.41|20169.41|10
1731279030000|2024-11-10 22:50:30|20250.72|20170.72|20250.3|20170.3|20251.36|20171.36|20248.53|20168.53|10
1731279040000|2024-11-10 22:50:40|20250.12|20170.12|20252.98|20172.98|20252.98|20172.98|20249.86|20169.86|10
1731279050000|2024-11-10 22:50:50|20252.64|20172.64|20256.77|20176.77|20256.97|20176.97|20252.64|20172.64|10
1731279060000|2024-11-10 22:51:00|20256.9|20176.9|20256.89|20176.89|20258.21|20178.21|20256.5|20176.5|9
1731279070000|2024-11-10 22:51:10|20256.54|20176.54|20253.96|20173.96|20257.15|20177.15|20253.95|20173.95|10
1731279080000|2024-11-10 22:51:20|20253.53|20173.53|20257.4|20177.4|20257.53|20177.53|20253.53|20173.53|10
1731279090000|2024-11-10 22:51:30|20257.12|20177.12|20259.84|20179.84|20259.84|20179.84|20257.12|20177.12|10
1731279100000|2024-11-10 22:51:40|20259.49|20179.49|20256.56|20176.56|20260.04|20180.04|20256.56|20176.56|10
1731279110000|2024-11-10 22:51:50|20256.35|20176.35|20260.18|20180.18|20262.42|20182.42|20256.35|20176.35|10
1731279120000|2024-11-10 22:52:00|20258.78|20178.78|20252.55|20172.55|20258.78|20178.78|20252.55|20172.55|10
1731279130000|2024-11-10 22:52:10|20250.89|20170.89|20243.77|20163.77|20250.89|20170.89|20243.31|20163.31|10
1731279140000|2024-11-10 22:52:20|20243.71|20163.71|20243|20163|20243.71|20163.71|20241.39|20161.39|10
1731279150000|2024-11-10 22:52:30|20244.91|20164.91|20247.81|20167.81|20248.66|20168.66|20244.91|20164.91|10
1731279160000|2024-11-10 22:52:40|20248.04|20168.04|20251.9|20171.9|20251.9|20171.9|20248.04|20168.04|10
1731279170000|2024-11-10 22:52:50|20253.56|20173.56|20252.75|20172.75|20253.56|20173.56|20249.91|20169.91|10
1731279180000|2024-11-10 22:53:00|20252.49|20172.49|20257.14|20177.14|20257.14|20177.14|20252.49|20172.49|10
1731279190000|2024-11-10 22:53:10|20257.08|20177.08|20258.68|20178.68|20258.9|20178.9|20256.4|20176.4|10
1731279200000|2024-11-10 22:53:20|20259.19|20179.19|20261.44|20181.44|20264.19|20184.19|20258.32|20178.32|10
1731279210000|2024-11-10 22:53:30|20263.52|20183.52|20268.01|20188.01|20268.01|20188.01|20263.52|20183.52|10
1731279220000|2024-11-10 22:53:40|20268.98|20188.98|20272.39|20192.39|20272.64|20192.64|20268.98|20188.98|10
1731279230000|2024-11-10 22:53:50|20273.28|20193.28|20284|20204|20285.65|20205.65|20272.26|20192.26|10
1731279240000|2024-11-10 22:54:00|20285.9|20205.9|20291.28|20211.28|20291.28|20211.28|20285.9|20205.9|9
1731279250000|2024-11-10 22:54:10|20292.74|20212.74|20292.78|20212.78|20294.87|20214.87|20292.65|20212.65|10
1731279260000|2024-11-10 22:54:20|20293.96|20213.96|20296.57|20216.57|20296.57|20216.57|20293.96|20213.96|10
1731279270000|2024-11-10 22:54:30|20296.56|20216.56|20296.8|20216.8|20296.8|20216.8|20295.07|20215.07|10
1731279280000|2024-11-10 22:54:40|20297.1|20217.1|20294.03|20214.03|20297.52|20217.52|20294.03|20214.03|10
1731279290000|2024-11-10 22:54:50|20294.32|20214.32|20294.56|20214.56|20297.78|20217.78|20293.61|20213.61|10
1731279300000|2024-11-10 22:55:00|20294.09|20214.09|20301.52|20221.52|20301.52|20221.52|20293.86|20213.86|10
1731279310000|2024-11-10 22:55:10|20302.95|20222.95|20314.71|20234.71|20314.71|20234.71|20302.95|20222.95|10
1731279320000|2024-11-10 22:55:20|20314.92|20234.92|20315.26|20235.26|20315.26|20235.26|20312.93|20232.93|10
1731279330000|2024-11-10 22:55:30|20315.68|20235.68|20322.26|20242.26|20322.26|20242.26|20315.68|20235.68|10
1731279340000|2024-11-10 22:55:40|20322.98|20242.98|20325.35|20245.35|20325.35|20245.35|20322.98|20242.98|10
1731279350000|2024-11-10 22:55:50|20324.87|20244.87|20326.12|20246.12|20326.24|20246.24|20324.8|20244.8|10
1731279360000|2024-11-10 22:56:00|20325.94|20245.94|20322.01|20242.01|20326.41|20246.41|20319.55|20239.55|10
1731279370000|2024-11-10 22:56:10|20322.16|20242.16|20323.78|20243.78|20323.78|20243.78|20320.4|20240.4|10
1731279380000|2024-11-10 22:56:20|20323.81|20243.81|20330.35|20250.35|20334.03|20254.03|20323.55|20243.55|10
1731279390000|2024-11-10 22:56:30|20330.5|20250.5|20331.44|20251.44|20331.44|20251.44|20329.84|20249.84|10
1731279400000|2024-11-10 22:56:40|20330.94|20250.94|20331.85|20251.85|20332.97|20252.97|20330.94|20250.94|10
1731279410000|2024-11-10 22:56:50|20331.88|20251.88|20332.89|20252.89|20333.26|20253.26|20331.88|20251.88|9
1731279420000|2024-11-10 22:57:00|20332.67|20252.67|20332.77|20252.77|20332.77|20252.77|20331.72|20251.72|9
1731279430000|2024-11-10 22:57:10|20332.95|20252.95|20336.32|20256.32|20340.09|20260.09|20332.95|20252.95|10
1731279440000|2024-11-10 22:57:20|20336.13|20256.13|20338.22|20258.22|20338.38|20258.38|20335.85|20255.85|9
1731279450000|2024-11-10 22:57:30|20339.14|20259.14|20340.62|20260.62|20341.38|20261.38|20339.08|20259.08|10
1731279460000|2024-11-10 22:57:40|20340.73|20260.73|20344.66|20264.66|20344.66|20264.66|20340.73|20260.73|10
1731279470000|2024-11-10 22:57:50|20344.17|20264.17|20345.63|20265.63|20346.49|20266.49|20344.17|20264.17|10
1731279480000|2024-11-10 22:58:00|20345.68|20265.68|20345.11|20265.11|20345.72|20265.72|20344.21|20264.21|10
1731279490000|2024-11-10 22:58:10|20344.84|20264.84|20343.76|20263.76|20344.94|20264.94|20343.76|20263.76|10
1731279500000|2024-11-10 22:58:20|20344.12|20264.12|20348|20268|20348.2|20268.2|20344.05|20264.05|10
1731279510000|2024-11-10 22:58:30|20348.4|20268.4|20353.77|20273.77|20353.77|20273.77|20348.4|20268.4|10
1731279520000|2024-11-10 22:58:40|20355.08|20275.08|20359.41|20279.41|20359.41|20279.41|20355.08|20275.08|10
1731279530000|2024-11-10 22:58:50|20359.22|20279.22|20361.84|20281.84|20362.17|20282.17|20357.5|20277.5|10
1731279540000|2024-11-10 22:59:00|20361.97|20281.97|20361.95|20281.95|20362.17|20282.17|20361.78|20281.78|10
1731279550000|2024-11-10 22:59:10|20361.56|20281.56|20357.19|20277.19|20361.58|20281.58|20356.63|20276.63|10
1731279560000|2024-11-10 22:59:20|20355.99|20275.99|20355.19|20275.19|20358.4|20278.4|20355.11|20275.11|10
1731279570000|2024-11-10 22:59:30|20353.78|20273.78|20357.55|20277.55|20359.01|20279.01|20351.16|20271.16|10
1731279580000|2024-11-10 22:59:40|20357.15|20277.15|20350.44|20270.44|20357.15|20277.15|20349.75|20269.75|10
1731279590000|2024-11-10 22:59:50|20350.49|20270.49|20349.67|20269.67|20350.78|20270.78|20349.51|20269.51|10
1731279910000|2024-11-10 23:05:10|20284.94|20204.94|20285.15|20205.15|20285.15|20205.15|20283.99|20203.99|7
1731279920000|2024-11-10 23:05:20|20286.38|20206.38|20295.02|20215.02|20295.02|20215.02|20286.38|20206.38|10
1731279930000|2024-11-10 23:05:30|20300.11|20220.11|20300.11|20220.11|20309.72|20229.72|20300.11|20220.11|10
1731279940000|2024-11-10 23:05:40|20299.65|20219.65|20306.31|20226.31|20306.31|20226.31|20299.23|20219.23|10
1731279950000|2024-11-10 23:05:50|20308.06|20228.06|20311.63|20231.63|20311.63|20231.63|20308.01|20228.01|10
1731279960000|2024-11-10 23:06:00|20312.81|20232.81|20325.96|20245.96|20326.52|20246.52|20312.81|20232.81|10
1731279970000|2024-11-10 23:06:10|20329.62|20249.62|20347.57|20267.57|20349.3|20269.3|20329.44|20249.44|10
1731279980000|2024-11-10 23:06:20|20348.79|20268.79|20349.67|20269.67|20354.76|20274.76|20348.3|20268.3|10
1731279990000|2024-11-10 23:06:30|20349.46|20269.46|20342.32|20262.32|20349.46|20269.46|20342.32|20262.32|9
1731280000000|2024-11-10 23:06:40|20341.6|20261.6|20333.51|20253.51|20342|20262|20333.51|20253.51|10
1731280010000|2024-11-10 23:06:50|20332.48|20252.48|20326.96|20246.96|20332.54|20252.54|20325.97|20245.97|10
1731280020000|2024-11-10 23:07:00|20327.32|20247.32|20326.86|20246.86|20328.46|20248.46|20326.86|20246.86|10
1731280030000|2024-11-10 23:07:10|20326.09|20246.09|20319.58|20239.58|20326.09|20246.09|20319.58|20239.58|10
1731280040000|2024-11-10 23:07:20|20316.45|20236.45|20306.23|20226.23|20316.45|20236.45|20306.01|20226.01|10
1731280050000|2024-11-10 23:07:30|20306.88|20226.88|20315.03|20235.03|20315.64|20235.64|20306.88|20226.88|10
1731280060000|2024-11-10 23:07:40|20315.72|20235.72|20321.12|20241.12|20321.12|20241.12|20315.72|20235.72|10
1731280070000|2024-11-10 23:07:50|20321.04|20241.04|20326.76|20246.76|20326.76|20246.76|20321.04|20241.04|10
1731280080000|2024-11-10 23:08:00|20328.38|20248.38|20324.81|20244.81|20328.38|20248.38|20324.35|20244.35|9
1731280090000|2024-11-10 23:08:10|20325.07|20245.07|20313.5|20233.5|20325.07|20245.07|20313.5|20233.5|10
1731280100000|2024-11-10 23:08:20|20311.75|20231.75|20309.87|20229.87|20312.23|20232.23|20309.6|20229.6|10
1731280110000|2024-11-10 23:08:30|20308.84|20228.84|20294.98|20214.98|20308.84|20228.84|20294.98|20214.98|10
1731280120000|2024-11-10 23:08:40|20295.05|20215.05|20287.32|20207.32|20295.05|20215.05|20287.32|20207.32|10
1731280130000|2024-11-10 23:08:50|20286.51|20206.51|20281.74|20201.74|20286.51|20206.51|20281.74|20201.74|10
1731280140000|2024-11-10 23:09:00|20281.51|20201.51|20279.48|20199.48|20281.51|20201.51|20278.38|20198.38|10
1731280150000|2024-11-10 23:09:10|20279.14|20199.14|20282.63|20202.63|20282.88|20202.88|20279.14|20199.14|10
1731280160000|2024-11-10 23:09:20|20283.03|20203.03|20283.05|20203.05|20283.35|20203.35|20282|20202|10
1731280170000|2024-11-10 23:09:30|20283.42|20203.42|20280.5|20200.5|20284.04|20204.04|20280.5|20200.5|10
1731280180000|2024-11-10 23:09:40|20280.85|20200.85|20278.25|20198.25|20281.19|20201.19|20278.25|20198.25|10
1731280190000|2024-11-10 23:09:50|20278.58|20198.58|20290.24|20210.24|20290.24|20210.24|20278.58|20198.58|10
1731280200000|2024-11-10 23:10:00|20291.09|20211.09|20298.89|20218.89|20299.65|20219.65|20291.09|20211.09|10
1731280210000|2024-11-10 23:10:10|20298.74|20218.74|20303.13|20223.13|20303.98|20223.98|20298.46|20218.46|10
1731280220000|2024-11-10 23:10:20|20302.06|20222.06|20298.86|20218.86|20303.58|20223.58|20297.5|20217.5|10
1731280230000|2024-11-10 23:10:30|20298.58|20218.58|20306.46|20226.46|20306.46|20226.46|20298.58|20218.58|10
1731280240000|2024-11-10 23:10:40|20306.1|20226.1|20312.55|20232.55|20312.75|20232.75|20306.1|20226.1|10
1731280250000|2024-11-10 23:10:50|20312.41|20232.41|20307.66|20227.66|20312.41|20232.41|20307.66|20227.66|10
1731280260000|2024-11-10 23:11:00|20307.78|20227.78|20313.55|20233.55|20313.55|20233.55|20307.41|20227.41|10
1731280270000|2024-11-10 23:11:10|20314.5|20234.5|20314.75|20234.75|20318.13|20238.13|20314.5|20234.5|10
1731280280000|2024-11-10 23:11:20|20314.1|20234.1|20319.44|20239.44|20319.44|20239.44|20313.94|20233.94|10
1731280290000|2024-11-10 23:11:30|20319.09|20239.09|20318.93|20238.93|20319.39|20239.39|20317.49|20237.49|10
1731280300000|2024-11-10 23:11:40|20318.51|20238.51|20319.09|20239.09|20320.78|20240.78|20318.51|20238.51|10
1731280310000|2024-11-10 23:11:50|20318.76|20238.76|20316.14|20236.14|20318.76|20238.76|20315.25|20235.25|10
1731280320000|2024-11-10 23:12:00|20316.8|20236.8|20318.33|20238.33|20318.33|20238.33|20314.81|20234.81|10
1731280330000|2024-11-10 23:12:10|20318.44|20238.44|20320.8|20240.8|20321.38|20241.38|20318.44|20238.44|10
1731280340000|2024-11-10 23:12:20|20319.51|20239.51|20311.74|20231.74|20319.51|20239.51|20311.74|20231.74|10
1731280350000|2024-11-10 23:12:30|20312.74|20232.74|20306.79|20226.79|20313.25|20233.25|20306.24|20226.24|10
1731280360000|2024-11-10 23:12:40|20306.84|20226.84|20307.3|20227.3|20307.72|20227.72|20306.72|20226.72|10
1731280370000|2024-11-10 23:12:50|20307.26|20227.26|20312.28|20232.28|20312.45|20232.45|20307.26|20227.26|10
1731280380000|2024-11-10 23:13:00|20312.73|20232.73|20326.62|20246.62|20326.62|20246.62|20312.73|20232.73|10
1731280390000|2024-11-10 23:13:10|20327.66|20247.66|20327.82|20247.82|20329.26|20249.26|20327.66|20247.66|10
1731280400000|2024-11-10 23:13:20|20329.21|20249.21|20332.92|20252.92|20333.18|20253.18|20328.82|20248.82|10
1731280410000|2024-11-10 23:13:30|20332.84|20252.84|20325.6|20245.6|20334.12|20254.12|20325.6|20245.6|10
1731280420000|2024-11-10 23:13:40|20324.95|20244.95|20314.56|20234.56|20324.95|20244.95|20314.56|20234.56|10
1731280430000|2024-11-10 23:13:50|20313.51|20233.51|20309.97|20229.97|20314.7|20234.7|20309.97|20229.97|10
1731280440000|2024-11-10 23:14:00|20309.69|20229.69|20304.28|20224.28|20309.69|20229.69|20302.94|20222.94|10
1731280450000|2024-11-10 23:14:10|20304.11|20224.11|20300.26|20220.26|20304.11|20224.11|20300.26|20220.26|10
1731280460000|2024-11-10 23:14:20|20301.04|20221.04|20302.79|20222.79|20302.79|20222.79|20300.82|20220.82|10
1731280470000|2024-11-10 23:14:30|20303.51|20223.51|20298.71|20218.71|20303.51|20223.51|20298.71|20218.71|10
1731280480000|2024-11-10 23:14:40|20298.9|20218.9|20300.02|20220.02|20300.02|20220.02|20297.65|20217.65|10
1731280490000|2024-11-10 23:14:50|20299.02|20219.02|20295.97|20215.97|20299.02|20219.02|20295.78|20215.78|10
1731280500000|2024-11-10 23:15:00|20296.67|20216.67|20305.04|20225.04|20305.04|20225.04|20296.67|20216.67|10
1731280510000|2024-11-10 23:15:10|20305.35|20225.35|20314.77|20234.77|20314.77|20234.77|20305.35|20225.35|10
1731280520000|2024-11-10 23:15:20|20317.28|20237.28|20322.4|20242.4|20322.4|20242.4|20316.24|20236.24|10
1731280530000|2024-11-10 23:15:30|20324.41|20244.41|20327.43|20247.43|20328.57|20248.57|20324.41|20244.41|10
1731280540000|2024-11-10 23:15:40|20327.84|20247.84|20327.35|20247.35|20330.27|20250.27|20327.33|20247.33|10
1731280550000|2024-11-10 23:15:50|20327.09|20247.09|20323.44|20243.44|20327.09|20247.09|20323.44|20243.44|10
1731280560000|2024-11-10 23:16:00|20322.89|20242.89|20330.88|20250.88|20330.88|20250.88|20322.8|20242.8|10
1731280570000|2024-11-10 23:16:10|20333.25|20253.25|20338.63|20258.63|20340.06|20260.06|20333.25|20253.25|10
1731280580000|2024-11-10 23:16:20|20339.72|20259.72|20343.18|20263.18|20343.5|20263.5|20339.72|20259.72|10
1731280590000|2024-11-10 23:16:30|20341.99|20261.99|20345.82|20265.82|20345.82|20265.82|20341.37|20261.37|10
1731280600000|2024-11-10 23:16:40|20346.43|20266.43|20346.6|20266.6|20347.51|20267.51|20345.17|20265.17|10
1731280610000|2024-11-10 23:16:50|20346.56|20266.56|20349.16|20269.16|20349.16|20269.16|20345.67|20265.67|10
1731280620000|2024-11-10 23:17:00|20348.59|20268.59|20349.44|20269.44|20349.55|20269.55|20346.41|20266.41|10
1731280630000|2024-11-10 23:17:10|20349.89|20269.89|20349.92|20269.92|20352.03|20272.03|20349.24|20269.24|10
1731280640000|2024-11-10 23:17:20|20349.38|20269.38|20348.25|20268.25|20349.68|20269.68|20346.89|20266.89|9
1731280650000|2024-11-10 23:17:30|20350.21|20270.21|20353.76|20273.76|20354.71|20274.71|20350.21|20270.21|10
1731280660000|2024-11-10 23:17:40|20353.85|20273.85|20349.64|20269.64|20353.85|20273.85|20349.64|20269.64|10
1731280670000|2024-11-10 23:17:50|20347.38|20267.38|20343.92|20263.92|20347.38|20267.38|20342.18|20262.18|10
1731280680000|2024-11-10 23:18:00|20344.36|20264.36|20343.95|20263.95|20347.06|20267.06|20343.95|20263.95|10
1731280690000|2024-11-10 23:18:10|20345.03|20265.03|20341.48|20261.48|20345.34|20265.34|20341.48|20261.48|10
1731280700000|2024-11-10 23:18:20|20342.12|20262.12|20356.23|20276.23|20356.23|20276.23|20342.12|20262.12|10
1731280710000|2024-11-10 23:18:30|20354.87|20274.87|20347.82|20267.82|20354.87|20274.87|20347.82|20267.82|10
1731280720000|2024-11-10 23:18:40|20348.61|20268.61|20350.42|20270.42|20352.26|20272.26|20345.55|20265.55|10
1731280730000|2024-11-10 23:18:50|20350.48|20270.48|20356.92|20276.92|20356.92|20276.92|20350.48|20270.48|10
1731280740000|2024-11-10 23:19:00|20357.16|20277.16|20361.48|20281.48|20363.03|20283.03|20357.16|20277.16|10
1731280750000|2024-11-10 23:19:10|20360.63|20280.63|20355.66|20275.66|20360.63|20280.63|20355.22|20275.22|10
1731280760000|2024-11-10 23:19:20|20354.79|20274.79|20354.15|20274.15|20354.79|20274.79|20350.37|20270.37|10
1731280770000|2024-11-10 23:19:30|20354.08|20274.08|20354.48|20274.48|20355.23|20275.23|20353.51|20273.51|9
1731280780000|2024-11-10 23:19:40|20354.94|20274.94|20356.29|20276.29|20356.29|20276.29|20354.48|20274.48|10
1731280790000|2024-11-10 23:19:50|20356.25|20276.25|20351.95|20271.95|20356.25|20276.25|20351.95|20271.95|10
1731280800000|2024-11-10 23:20:00|20351.93|20271.93|20354.31|20274.31|20355.07|20275.07|20351.84|20271.84|10
1731280810000|2024-11-10 23:20:10|20354.07|20274.07|20355.32|20275.32|20355.32|20275.32|20352.91|20272.91|10
1731280820000|2024-11-10 23:20:20|20356.23|20276.23|20357.07|20277.07|20357.07|20277.07|20354.74|20274.74|10
1731280830000|2024-11-10 23:20:30|20357.83|20277.83|20356.19|20276.19|20358.98|20278.98|20356.19|20276.19|10
1731280840000|2024-11-10 23:20:40|20355.54|20275.54|20357.59|20277.59|20359.25|20279.25|20355.54|20275.54|9
1731280850000|2024-11-10 23:20:50|20357.61|20277.61|20356.58|20276.58|20358.51|20278.51|20356.58|20276.58|10
1731280860000|2024-11-10 23:21:00|20355.63|20275.63|20356.94|20276.94|20356.94|20276.94|20352.47|20272.47|10
1731280870000|2024-11-10 23:21:10|20358.17|20278.17|20360.14|20280.14|20360.49|20280.49|20358.17|20278.17|10
1731280880000|2024-11-10 23:21:20|20360.06|20280.06|20364.18|20284.18|20364.18|20284.18|20359.37|20279.37|10
1731280890000|2024-11-10 23:21:30|20364.64|20284.64|20370.55|20290.55|20370.55|20290.55|20364.64|20284.64|10
1731280900000|2024-11-10 23:21:40|20372.45|20292.45|20371.18|20291.18|20373.01|20293.01|20371.18|20291.18|10
1731280910000|2024-11-10 23:21:50|20371.49|20291.49|20374.62|20294.62|20374.62|20294.62|20371.49|20291.49|9
1731280920000|2024-11-10 23:22:00|20375.26|20295.26|20377.66|20297.66|20378.21|20298.21|20375.09|20295.09|10
1731280930000|2024-11-10 23:22:10|20378.88|20298.88|20371.42|20291.42|20378.88|20298.88|20371.42|20291.42|10
1731280940000|2024-11-10 23:22:20|20371.27|20291.27|20354.69|20274.69|20371.59|20291.59|20354.69|20274.69|10
1731280950000|2024-11-10 23:22:30|20353.41|20273.41|20339.55|20259.55|20353.47|20273.47|20337.85|20257.85|10
1731280960000|2024-11-10 23:22:40|20339.69|20259.69|20338.23|20258.23|20340.03|20260.03|20338.23|20258.23|10
1731280970000|2024-11-10 23:22:50|20338.42|20258.42|20334.24|20254.24|20338.42|20258.42|20334.24|20254.24|10
1731280980000|2024-11-10 23:23:00|20334.07|20254.07|20332.7|20252.7|20335.95|20255.95|20332.56|20252.56|10
1731280990000|2024-11-10 23:23:10|20332.89|20252.89|20327.85|20247.85|20332.89|20252.89|20327.47|20247.47|10
1731281000000|2024-11-10 23:23:20|20327.44|20247.44|20314.25|20234.25|20327.44|20247.44|20314.25|20234.25|10
1731281010000|2024-11-10 23:23:30|20315.42|20235.42|20312.89|20232.89|20316.54|20236.54|20312.34|20232.34|10
1731281020000|2024-11-10 23:23:40|20312.55|20232.55|20308.62|20228.62|20313.39|20233.39|20308.62|20228.62|10
1731281030000|2024-11-10 23:23:50|20309.49|20229.49|20307.36|20227.36|20309.95|20229.95|20307.36|20227.36|10
1731281040000|2024-11-10 23:24:00|20307.47|20227.47|20305.65|20225.65|20307.87|20227.87|20305.51|20225.51|10
1731281050000|2024-11-10 23:24:10|20305.64|20225.64|20307.49|20227.49|20307.49|20227.49|20305.27|20225.27|10
1731281060000|2024-11-10 23:24:20|20309.08|20229.08|20309.4|20229.4|20309.47|20229.47|20308.16|20228.16|10
1731281070000|2024-11-10 23:24:30|20309.35|20229.35|20309.9|20229.9|20311.92|20231.92|20309.35|20229.35|10
1731281080000|2024-11-10 23:24:40|20309.87|20229.87|20308.75|20228.75|20309.87|20229.87|20308.75|20228.75|10
1731281090000|2024-11-10 23:24:50|20308.2|20228.2|20308.7|20228.7|20308.83|20228.83|20308.16|20228.16|10
1731281100000|2024-11-10 23:25:00|20308.62|20228.62|20308.1|20228.1|20308.62|20228.62|20307.69|20227.69|10
1731281110000|2024-11-10 23:25:10|20307.18|20227.18|20303.57|20223.57|20307.18|20227.18|20303.51|20223.51|10
1731281120000|2024-11-10 23:25:20|20304.1|20224.1|20304.8|20224.8|20304.8|20224.8|20303.51|20223.51|10
1731281130000|2024-11-10 23:25:30|20305.9|20225.9|20304.07|20224.07|20306.1|20226.1|20303.53|20223.53|10
1731281140000|2024-11-10 23:25:40|20304.01|20224.01|20302.47|20222.47|20304.7|20224.7|20302.47|20222.47|10
1731281150000|2024-11-10 23:25:50|20302.63|20222.63|20299.17|20219.17|20303.03|20223.03|20299.17|20219.17|10
1731281160000|2024-11-10 23:26:00|20298.63|20218.63|20297.87|20217.87|20298.63|20218.63|20294.59|20214.59|9
1731281170000|2024-11-10 23:26:10|20298.09|20218.09|20300.89|20220.89|20301.36|20221.36|20297.79|20217.79|10
1731281180000|2024-11-10 23:26:20|20301|20221|20300.43|20220.43|20301.53|20221.53|20300.16|20220.16|10
1731281190000|2024-11-10 23:26:30|20299.94|20219.94|20298.66|20218.66|20300.62|20220.62|20297.99|20217.99|10
1731281200000|2024-11-10 23:26:40|20296.76|20216.76|20294.59|20214.59|20296.76|20216.76|20294.48|20214.48|9
1731281210000|2024-11-10 23:26:50|20294.47|20214.47|20289.43|20209.43|20294.47|20214.47|20287.68|20207.68|10
1731281220000|2024-11-10 23:27:00|20288.91|20208.91|20290.06|20210.06|20290.19|20210.19|20288.1|20208.1|10
1731281230000|2024-11-10 23:27:10|20290.09|20210.09|20286.67|20206.67|20290.09|20210.09|20286.03|20206.03|10
1731281240000|2024-11-10 23:27:20|20286.97|20206.97|20287.21|20207.21|20287.87|20207.87|20285.09|20205.09|10
1731281250000|2024-11-10 23:27:30|20287.25|20207.25|20285.36|20205.36|20287.69|20207.69|20285.36|20205.36|10
1731281260000|2024-11-10 23:27:40|20285.17|20205.17|20284.27|20204.27|20285.41|20205.41|20282.3|20202.3|9
1731281270000|2024-11-10 23:27:50|20284.4|20204.4|20285.2|20205.2|20285.21|20205.21|20284.04|20204.04|10
1731281280000|2024-11-10 23:28:00|20285|20205|20285.04|20205.04|20285.1|20205.1|20283.93|20203.93|8
1731281290000|2024-11-10 23:28:10|20284.78|20204.78|20281.29|20201.29|20284.9|20204.9|20281.29|20201.29|10
1731281300000|2024-11-10 23:28:20|20280.72|20200.72|20280.81|20200.81|20282.03|20202.03|20280.1|20200.1|10
1731281310000|2024-11-10 23:28:30|20280.55|20200.55|20280.96|20200.96|20282.62|20202.62|20280.55|20200.55|10
1731281320000|2024-11-10 23:28:40|20280.93|20200.93|20282.14|20202.14|20282.37|20202.37|20278.45|20198.45|10
1731281330000|2024-11-10 23:28:50|20283.22|20203.22|20288.8|20208.8|20288.8|20208.8|20283.22|20203.22|10
1731281340000|2024-11-10 23:29:00|20288.88|20208.88|20288.61|20208.61|20288.88|20208.88|20288.38|20208.38|10
1731281350000|2024-11-10 23:29:10|20288.67|20208.67|20285|20205|20288.67|20208.67|20284.2|20204.2|10
1731281360000|2024-11-10 23:29:20|20286.61|20206.61|20283.79|20203.79|20287.09|20207.09|20283.79|20203.79|10
1731281370000|2024-11-10 23:29:30|20284.2|20204.2|20280.05|20200.05|20284.2|20204.2|20280.01|20200.01|10
1731281380000|2024-11-10 23:29:40|20280.02|20200.02|20281.05|20201.05|20281.05|20201.05|20279.73|20199.73|10
1731281390000|2024-11-10 23:29:50|20280.81|20200.81|20279.6|20199.6|20280.81|20200.81|20279.6|20199.6|10
1731281400000|2024-11-10 23:30:00|20280.45|20200.45|20280.34|20200.34|20280.51|20200.51|20279.18|20199.18|10
1731281410000|2024-11-10 23:30:10|20279.95|20199.95|20281.59|20201.59|20281.59|20201.59|20278.72|20198.72|10
1731281420000|2024-11-10 23:30:20|20281.21|20201.21|20281.76|20201.76|20282.17|20202.17|20279.43|20199.43|10
1731281430000|2024-11-10 23:30:30|20282.05|20202.05|20285.1|20205.1|20285.41|20205.41|20281.91|20201.91|10
1731281440000|2024-11-10 23:30:40|20285.35|20205.35|20286.95|20206.95|20286.95|20206.95|20285.35|20205.35|10
1731281450000|2024-11-10 23:30:50|20286.8|20206.8|20290.04|20210.04|20290.2|20210.2|20286.63|20206.63|10
1731281460000|2024-11-10 23:31:00|20290.21|20210.21|20285.76|20205.76|20290.6|20210.6|20285.57|20205.57|10
1731281470000|2024-11-10 23:31:10|20285.64|20205.64|20274.24|20194.24|20285.64|20205.64|20274.24|20194.24|10
1731281480000|2024-11-10 23:31:20|20274.54|20194.54|20271.22|20191.22|20274.54|20194.54|20271.22|20191.22|10
1731281490000|2024-11-10 23:31:30|20270.63|20190.63|20267.02|20187.02|20270.63|20190.63|20267.02|20187.02|10
1731281500000|2024-11-10 23:31:40|20266.1|20186.1|20263.29|20183.29|20266.78|20186.78|20263.29|20183.29|10
1731281510000|2024-11-10 23:31:50|20263.16|20183.16|20260.84|20180.84|20263.72|20183.72|20260.2|20180.2|10
1731281520000|2024-11-10 23:32:00|20260.45|20180.45|20260.23|20180.23|20261.79|20181.79|20259.51|20179.51|10
1731281530000|2024-11-10 23:32:10|20262.05|20182.05|20266.6|20186.6|20266.6|20186.6|20261.89|20181.89|10
1731281540000|2024-11-10 23:32:20|20267.81|20187.81|20270.25|20190.25|20272.37|20192.37|20267.81|20187.81|10
1731281550000|2024-11-10 23:32:30|20270.26|20190.26|20270.98|20190.98|20272.58|20192.58|20269.95|20189.95|10
1731281560000|2024-11-10 23:32:40|20269.93|20189.93|20265.91|20185.91|20269.93|20189.93|20265.62|20185.62|10
1731281570000|2024-11-10 23:32:50|20265.4|20185.4|20262.44|20182.44|20265.4|20185.4|20262.28|20182.28|10
1731281580000|2024-11-10 23:33:00|20262.47|20182.47|20267.34|20187.34|20267.78|20187.78|20262.43|20182.43|10
1731281590000|2024-11-10 23:33:10|20267.74|20187.74|20273.76|20193.76|20273.76|20193.76|20267.74|20187.74|10
1731281600000|2024-11-10 23:33:20|20273.56|20193.56|20274.74|20194.74|20276.2|20196.2|20272.95|20192.95|10
1731281610000|2024-11-10 23:33:30|20275.25|20195.25|20277.81|20197.81|20277.81|20197.81|20274.91|20194.91|10
1731281620000|2024-11-10 23:33:40|20277.68|20197.68|20281|20201|20281|20201|20276.29|20196.29|10
1731281630000|2024-11-10 23:33:50|20282.54|20202.54|20293.01|20213.01|20293.01|20213.01|20282.54|20202.54|10
1731281640000|2024-11-10 23:34:00|20292.34|20212.34|20289.71|20209.71|20292.34|20212.34|20289.71|20209.71|10
1731281650000|2024-11-10 23:34:10|20288.68|20208.68|20294.59|20214.59|20294.59|20214.59|20288.68|20208.68|10
1731281660000|2024-11-10 23:34:20|20296.01|20216.01|20298.9|20218.9|20298.9|20218.9|20296.01|20216.01|10
1731281670000|2024-11-10 23:34:30|20300.77|20220.77|20304.56|20224.56|20305|20225|20300.2|20220.2|10
1731281680000|2024-11-10 23:34:40|20304.77|20224.77|20308.52|20228.52|20308.52|20228.52|20304.77|20224.77|10
1731281690000|2024-11-10 23:34:50|20308.63|20228.63|20312.03|20232.03|20312.03|20232.03|20308.63|20228.63|10
1731281700000|2024-11-10 23:35:00|20312.21|20232.21|20323.55|20243.55|20323.55|20243.55|20312.21|20232.21|10
1731281710000|2024-11-10 23:35:10|20323.21|20243.21|20326.49|20246.49|20326.49|20246.49|20322.71|20242.71|10
1731281720000|2024-11-10 23:35:20|20326.3|20246.3|20325.94|20245.94|20326.3|20246.3|20324.85|20244.85|10
1731281730000|2024-11-10 23:35:30|20326.34|20246.34|20328.58|20248.58|20329.16|20249.16|20325.98|20245.98|10
1731281740000|2024-11-10 23:35:40|20328.25|20248.25|20331.71|20251.71|20331.71|20251.71|20328.25|20248.25|10
1731281750000|2024-11-10 23:35:50|20332.2|20252.2|20332.31|20252.31|20333.71|20253.71|20332.2|20252.2|10
1731281760000|2024-11-10 23:36:00|20332.63|20252.63|20343.21|20263.21|20343.21|20263.21|20332.46|20252.46|10
1731281770000|2024-11-10 23:36:10|20343.05|20263.05|20346.54|20266.54|20346.54|20266.54|20343.05|20263.05|10
1731281780000|2024-11-10 23:36:20|20346.24|20266.24|20347.05|20267.05|20347.46|20267.46|20345.25|20265.25|10
1731281790000|2024-11-10 23:36:30|20347.56|20267.56|20347.58|20267.58|20347.78|20267.78|20345.68|20265.68|10
1731281800000|2024-11-10 23:36:40|20347.17|20267.17|20353.35|20273.35|20353.35|20273.35|20346.52|20266.52|10
1731281810000|2024-11-10 23:36:50|20353.33|20273.33|20352.71|20272.71|20353.34|20273.34|20351.38|20271.38|10
1731281820000|2024-11-10 23:37:00|20352.44|20272.44|20351.49|20271.49|20353.37|20273.37|20350.47|20270.47|10
1731281830000|2024-11-10 23:37:10|20352.87|20272.87|20352.62|20272.62|20353.82|20273.82|20352.62|20272.62|10
1731281840000|2024-11-10 23:37:20|20353.78|20273.78|20356.32|20276.32|20356.32|20276.32|20353.58|20273.58|10
1731281850000|2024-11-10 23:37:30|20356.26|20276.26|20355.02|20275.02|20357.05|20277.05|20355.02|20275.02|10
1731281860000|2024-11-10 23:37:40|20353.67|20273.67|20354.01|20274.01|20354.01|20274.01|20352.49|20272.49|10
1731281870000|2024-11-10 23:37:50|20354.06|20274.06|20351.76|20271.76|20354.86|20274.86|20351.76|20271.76|10
1731281880000|2024-11-10 23:38:00|20351.72|20271.72|20348.25|20268.25|20352.43|20272.43|20348.25|20268.25|10
1731281890000|2024-11-10 23:38:10|20346.76|20266.76|20342.97|20262.97|20346.76|20266.76|20342.35|20262.35|10
1731281900000|2024-11-10 23:38:20|20342.64|20262.64|20341.2|20261.2|20342.78|20262.78|20338.07|20258.07|10
1731281910000|2024-11-10 23:38:30|20340.34|20260.34|20343.65|20263.65|20343.65|20263.65|20340.16|20260.16|10
1731281920000|2024-11-10 23:38:40|20344.52|20264.52|20344.42|20264.42|20344.78|20264.78|20343.16|20263.16|10
1731281930000|2024-11-10 23:38:50|20344.72|20264.72|20345.56|20265.56|20346.2|20266.2|20344.63|20264.63|10
1731281940000|2024-11-10 23:39:00|20345.81|20265.81|20348.72|20268.72|20348.72|20268.72|20345.81|20265.81|10
1731281950000|2024-11-10 23:39:10|20348.51|20268.51|20343.26|20263.26|20353.39|20273.39|20343.26|20263.26|10
1731281960000|2024-11-10 23:39:20|20342.26|20262.26|20335.2|20255.2|20342.26|20262.26|20335.2|20255.2|10
1731281970000|2024-11-10 23:39:30|20335.66|20255.66|20317.41|20237.41|20336.28|20256.28|20317.41|20237.41|10
1731281980000|2024-11-10 23:39:40|20316.01|20236.01|20312.32|20232.32|20316.01|20236.01|20312.32|20232.32|10
1731281990000|2024-11-10 23:39:50|20308.74|20228.74|20292.05|20212.05|20308.74|20228.74|20292.05|20212.05|10
1731282000000|2024-11-10 23:40:00|20291.91|20211.91|20282.81|20202.81|20292.54|20212.54|20282.81|20202.81|10
1731282010000|2024-11-10 23:40:10|20282.42|20202.42|20273.65|20193.65|20282.42|20202.42|20273.65|20193.65|10
1731282020000|2024-11-10 23:40:20|20271.51|20191.51|20260.65|20180.65|20271.51|20191.51|20260.65|20180.65|10
1731282030000|2024-11-10 23:40:30|20256.54|20176.54|20241.4|20161.4|20256.54|20176.54|20241.4|20161.4|10
1731282040000|2024-11-10 23:40:40|20240.88|20160.88|20225.95|20145.95|20240.88|20160.88|20225.14|20145.14|10
1731282050000|2024-11-10 23:40:50|20227.19|20147.19|20230.33|20150.33|20230.33|20150.33|20227.19|20147.19|10
1731282060000|2024-11-10 23:41:00|20229.45|20149.45|20236.77|20156.77|20238.37|20158.37|20229.45|20149.45|10
1731282070000|2024-11-10 23:41:10|20236.56|20156.56|20244.02|20164.02|20244.02|20164.02|20236.56|20156.56|10
1731282080000|2024-11-10 23:41:20|20245.63|20165.63|20248.8|20168.8|20249.75|20169.75|20245.63|20165.63|10
1731282090000|2024-11-10 23:41:30|20248.89|20168.89|20260.37|20180.37|20260.37|20180.37|20248.89|20168.89|10
1731282100000|2024-11-10 23:41:40|20260.4|20180.4|20263.52|20183.52|20263.52|20183.52|20259.86|20179.86|10
1731282110000|2024-11-10 23:41:50|20264.51|20184.51|20270.5|20190.5|20270.5|20190.5|20264.51|20184.51|10
1731282120000|2024-11-10 23:42:00|20269.78|20189.78|20264.76|20184.76|20269.78|20189.78|20264.76|20184.76|10
1731282130000|2024-11-10 23:42:10|20265.26|20185.26|20269.21|20189.21|20269.21|20189.21|20265.26|20185.26|10
1731282140000|2024-11-10 23:42:20|20269.64|20189.64|20267.88|20187.88|20269.64|20189.64|20267.56|20187.56|10
1731282150000|2024-11-10 23:42:30|20268.16|20188.16|20271.98|20191.98|20271.98|20191.98|20267.82|20187.82|10
1731282160000|2024-11-10 23:42:40|20273.11|20193.11|20277.72|20197.72|20277.87|20197.87|20272.4|20192.4|10
1731282170000|2024-11-10 23:42:50|20278.49|20198.49|20281.09|20201.09|20281.09|20201.09|20278.49|20198.49|10
1731282180000|2024-11-10 23:43:00|20280.25|20200.25|20272.5|20192.5|20280.25|20200.25|20272.5|20192.5|10
1731282190000|2024-11-10 23:43:10|20272.38|20192.38|20276.12|20196.12|20276.12|20196.12|20271.65|20191.65|10
1731282200000|2024-11-10 23:43:20|20275.69|20195.69|20274.37|20194.37|20275.69|20195.69|20273.51|20193.51|10
1731282210000|2024-11-10 23:43:30|20274.35|20194.35|20277.08|20197.08|20277.68|20197.68|20274.35|20194.35|10
1731282220000|2024-11-10 23:43:40|20278.03|20198.03|20278.08|20198.08|20278.08|20198.08|20274.82|20194.82|10
1731282230000|2024-11-10 23:43:50|20279|20199|20282.87|20202.87|20284.58|20204.58|20279|20199|10
1731282240000|2024-11-10 23:44:00|20282.72|20202.72|20282.57|20202.57|20282.81|20202.81|20281.38|20201.38|10
1731282250000|2024-11-10 23:44:10|20283.09|20203.09|20288.72|20208.72|20288.72|20208.72|20283.06|20203.06|10
1731282260000|2024-11-10 23:44:20|20288.89|20208.89|20292.51|20212.51|20292.51|20212.51|20288.89|20208.89|10
1731282270000|2024-11-10 23:44:30|20292.84|20212.84|20304.47|20224.47|20304.47|20224.47|20292.84|20212.84|10
1731282280000|2024-11-10 23:44:40|20304.77|20224.77|20303.65|20223.65|20305.25|20225.25|20303.65|20223.65|10
1731282290000|2024-11-10 23:44:50|20303.5|20223.5|20300.39|20220.39|20303.5|20223.5|20300.39|20220.39|10
1731282300000|2024-11-10 23:45:00|20300.9|20220.9|20292.59|20212.59|20300.9|20220.9|20291.89|20211.89|10
1731282310000|2024-11-10 23:45:10|20290.31|20210.31|20286.33|20206.33|20290.31|20210.31|20286.33|20206.33|10
1731282320000|2024-11-10 23:45:20|20284.56|20204.56|20282.37|20202.37|20287.1|20207.1|20282.37|20202.37|10
1731282330000|2024-11-10 23:45:30|20283.89|20203.89|20275.99|20195.99|20284.79|20204.79|20275.99|20195.99|9
1731282340000|2024-11-10 23:45:40|20275.75|20195.75|20280.16|20200.16|20280.16|20200.16|20275.48|20195.48|10
1731282350000|2024-11-10 23:45:50|20279.12|20199.12|20290.01|20210.01|20290.67|20210.67|20279.12|20199.12|10
1731282360000|2024-11-10 23:46:00|20291.55|20211.55|20292.25|20212.25|20293.73|20213.73|20291.55|20211.55|10
1731282370000|2024-11-10 23:46:10|20292.55|20212.55|20284.29|20204.29|20292.55|20212.55|20284.29|20204.29|10
1731282380000|2024-11-10 23:46:20|20284.56|20204.56|20281.33|20201.33|20285.32|20205.32|20281.33|20201.33|10
1731282390000|2024-11-10 23:46:30|20281.65|20201.65|20282.03|20202.03|20285.09|20205.09|20281.29|20201.29|10
1731282400000|2024-11-10 23:46:40|20282.39|20202.39|20284.25|20204.25|20284.77|20204.77|20282.39|20202.39|10
1731282410000|2024-11-10 23:46:50|20285.48|20205.48|20288.84|20208.84|20290.69|20210.69|20285.48|20205.48|10
1731282420000|2024-11-10 23:47:00|20288.94|20208.94|20294.13|20214.13|20294.13|20214.13|20287.54|20207.54|10
1731282430000|2024-11-10 23:47:10|20294.73|20214.73|20295.46|20215.46|20296.71|20216.71|20294.73|20214.73|10
1731282440000|2024-11-10 23:47:20|20295.25|20215.25|20293.92|20213.92|20295.25|20215.25|20292.21|20212.21|10
1731282450000|2024-11-10 23:47:30|20294.67|20214.67|20296.32|20216.32|20296.32|20216.32|20291.92|20211.92|10
1731282460000|2024-11-10 23:47:40|20295.74|20215.74|20300.31|20220.31|20300.31|20220.31|20294.61|20214.61|10
1731282470000|2024-11-10 23:47:50|20300.39|20220.39|20303.69|20223.69|20303.69|20223.69|20300.39|20220.39|10
1731282480000|2024-11-10 23:48:00|20304.22|20224.22|20299.85|20219.85|20304.67|20224.67|20299.85|20219.85|10
1731282490000|2024-11-10 23:48:10|20299.92|20219.92|20304.77|20224.77|20304.77|20224.77|20299.17|20219.17|10
1731282500000|2024-11-10 23:48:20|20306.12|20226.12|20311.18|20231.18|20311.18|20231.18|20306.12|20226.12|10
1731282510000|2024-11-10 23:48:30|20311|20231|20311.63|20231.63|20313.22|20233.22|20311|20231|10
1731282520000|2024-11-10 23:48:40|20311.97|20231.97|20316.02|20236.02|20316.02|20236.02|20311.97|20231.97|10
1731282530000|2024-11-10 23:48:50|20317.28|20237.28|20319.61|20239.61|20321.9|20241.9|20317.28|20237.28|10
1731282540000|2024-11-10 23:49:00|20319.26|20239.26|20315.43|20235.43|20319.26|20239.26|20314.9|20234.9|10
1731282550000|2024-11-10 23:49:10|20314.91|20234.91|20310.48|20230.48|20314.91|20234.91|20310.48|20230.48|10
1731282560000|2024-11-10 23:49:20|20309.27|20229.27|20305.66|20225.66|20309.27|20229.27|20305.66|20225.66|10
1731282570000|2024-11-10 23:49:30|20306.06|20226.06|20309.11|20229.11|20309.11|20229.11|20305.36|20225.36|10
1731282580000|2024-11-10 23:49:40|20310.22|20230.22|20310.44|20230.44|20311.36|20231.36|20310.22|20230.22|10
1731282590000|2024-11-10 23:49:50|20310.52|20230.52|20310.06|20230.06|20313.33|20233.33|20310.06|20230.06|10
1731282600000|2024-11-10 23:50:00|20310.32|20230.32|20312.97|20232.97|20312.97|20232.97|20308.73|20228.73|9
1731282610000|2024-11-10 23:50:10|20313.98|20233.98|20320.65|20240.65|20320.65|20240.65|20313.98|20233.98|10
1731282620000|2024-11-10 23:50:20|20319.66|20239.66|20322.71|20242.71|20322.92|20242.92|20318.59|20238.59|10
1731282630000|2024-11-10 23:50:30|20323.1|20243.1|20326.43|20246.43|20326.43|20246.43|20323.1|20243.1|10
1731282640000|2024-11-10 23:50:40|20327.43|20247.43|20325.95|20245.95|20327.82|20247.82|20325.95|20245.95|10
1731282650000|2024-11-10 23:50:50|20326.33|20246.33|20327.16|20247.16|20328.54|20248.54|20325.77|20245.77|10
1731282660000|2024-11-10 23:51:00|20326.16|20246.16|20330.94|20250.94|20330.94|20250.94|20326.05|20246.05|10
1731282670000|2024-11-10 23:51:10|20329.71|20249.71|20325.34|20245.34|20330.19|20250.19|20325.34|20245.34|9
1731282680000|2024-11-10 23:51:20|20325.94|20245.94|20321.12|20241.12|20326.5|20246.5|20321.12|20241.12|10
1731282690000|2024-11-10 23:51:30|20320.93|20240.93|20322.18|20242.18|20322.63|20242.63|20317.7|20237.7|10
1731282700000|2024-11-10 23:51:40|20322.34|20242.34|20327.56|20247.56|20327.56|20247.56|20322.34|20242.34|10
1731282710000|2024-11-10 23:51:50|20330|20250|20338.5|20258.5|20338.5|20258.5|20329.95|20249.95|10
1731282720000|2024-11-10 23:52:00|20338.59|20258.59|20336.31|20256.31|20338.94|20258.94|20336.31|20256.31|9
1731282730000|2024-11-10 23:52:10|20336.99|20256.99|20336.37|20256.37|20338.21|20258.21|20336.37|20256.37|8
1731282740000|2024-11-10 23:52:20|20335.89|20255.89|20334.03|20254.03|20335.89|20255.89|20333.64|20253.64|10
1731282750000|2024-11-10 23:52:30|20335.09|20255.09|20333.01|20253.01|20335.52|20255.52|20333.01|20253.01|10
1731282760000|2024-11-10 23:52:40|20333.41|20253.41|20334.95|20254.95|20334.95|20254.95|20333.09|20253.09|10
1731282770000|2024-11-10 23:52:50|20335.8|20255.8|20340.48|20260.48|20340.68|20260.68|20335.8|20255.8|10
1731282780000|2024-11-10 23:53:00|20340.53|20260.53|20342.88|20262.88|20343.45|20263.45|20340.53|20260.53|10
1731282790000|2024-11-10 23:53:10|20342.79|20262.79|20343.29|20263.29|20343.97|20263.97|20342.17|20262.17|10
1731282800000|2024-11-10 23:53:20|20343.21|20263.21|20340.28|20260.28|20343.21|20263.21|20339.78|20259.78|10
1731282810000|2024-11-10 23:53:30|20339.58|20259.58|20335.53|20255.53|20340.71|20260.71|20335.53|20255.53|10
1731282820000|2024-11-10 23:53:40|20335.82|20255.82|20335.78|20255.78|20335.9|20255.9|20334.87|20254.87|10
1731282830000|2024-11-10 23:53:50|20335.85|20255.85|20340.42|20260.42|20340.42|20260.42|20335.85|20255.85|10
1731282840000|2024-11-10 23:54:00|20340.13|20260.13|20337.98|20257.98|20340.13|20260.13|20337.02|20257.02|10
1731282850000|2024-11-10 23:54:10|20338.84|20258.84|20347.04|20267.04|20347.04|20267.04|20338.84|20258.84|9
1731282860000|2024-11-10 23:54:20|20347.75|20267.75|20349.06|20269.06|20349.06|20269.06|20345.46|20265.46|10
1731282870000|2024-11-10 23:54:30|20349.55|20269.55|20351.71|20271.71|20351.71|20271.71|20349.05|20269.05|10
1731282880000|2024-11-10 23:54:40|20351.44|20271.44|20353.49|20273.49|20353.49|20273.49|20351.44|20271.44|10
1731282890000|2024-11-10 23:54:50|20353.81|20273.81|20353.36|20273.36|20354.84|20274.84|20352.94|20272.94|10
1731282900000|2024-11-10 23:55:00|20353.17|20273.17|20357.33|20277.33|20357.33|20277.33|20352.42|20272.42|10
1731282910000|2024-11-10 23:55:10|20357.4|20277.4|20358.86|20278.86|20359.44|20279.44|20357.37|20277.37|10
1731282920000|2024-11-10 23:55:20|20358.81|20278.81|20356.66|20276.66|20358.84|20278.84|20355.9|20275.9|10
1731282930000|2024-11-10 23:55:30|20356.3|20276.3|20358.52|20278.52|20358.85|20278.85|20356.3|20276.3|9
1731282940000|2024-11-10 23:55:40|20358.1|20278.1|20357.11|20277.11|20358.22|20278.22|20354.88|20274.88|10
1731282950000|2024-11-10 23:55:50|20356.54|20276.54|20347.67|20267.67|20356.54|20276.54|20347.67|20267.67|10
1731282960000|2024-11-10 23:56:00|20346.76|20266.76|20347.02|20267.02|20349.69|20269.69|20346.25|20266.25|10
1731282970000|2024-11-10 23:56:10|20347.26|20267.26|20346.34|20266.34|20348.24|20268.24|20346.33|20266.33|10
1731282980000|2024-11-10 23:56:20|20346.48|20266.48|20347.81|20267.81|20348.31|20268.31|20345.29|20265.29|10
1731282990000|2024-11-10 23:56:30|20348.29|20268.29|20348.28|20268.28|20349.27|20269.27|20346.91|20266.91|10
1731283000000|2024-11-10 23:56:40|20347.94|20267.94|20353.73|20273.73|20353.85|20273.85|20347.89|20267.89|10
1731283010000|2024-11-10 23:56:50|20354.06|20274.06|20355.21|20275.21|20357.77|20277.77|20354.06|20274.06|10
1731283020000|2024-11-10 23:57:00|20354.93|20274.93|20352.64|20272.64|20355.17|20275.17|20352.27|20272.27|10
1731283030000|2024-11-10 23:57:10|20352.29|20272.29|20349.43|20269.43|20352.29|20272.29|20349.43|20269.43|10
1731283040000|2024-11-10 23:57:20|20350.64|20270.64|20349.6|20269.6|20351.69|20271.69|20349.6|20269.6|10
1731283050000|2024-11-10 23:57:30|20350.12|20270.12|20354.49|20274.49|20354.49|20274.49|20350.12|20270.12|10
1731283060000|2024-11-10 23:57:40|20356.15|20276.15|20356.33|20276.33|20357.55|20277.55|20355.13|20275.13|10
1731283070000|2024-11-10 23:57:50|20356.25|20276.25|20355.17|20275.17|20356.25|20276.25|20355.17|20275.17|10
1731283080000|2024-11-10 23:58:00|20354.41|20274.41|20352.91|20272.91|20354.41|20274.41|20351.25|20271.25|9
1731283090000|2024-11-10 23:58:10|20352.56|20272.56|20354.64|20274.64|20355.35|20275.35|20352.56|20272.56|10
1731283100000|2024-11-10 23:58:20|20353.84|20273.84|20353.7|20273.7|20354.65|20274.65|20353.7|20273.7|10
1731283110000|2024-11-10 23:58:30|20354.34|20274.34|20350.74|20270.74|20354.34|20274.34|20350.74|20270.74|10
1731283120000|2024-11-10 23:58:40|20349.64|20269.64|20350.97|20270.97|20351.13|20271.13|20349.38|20269.38|10
1731283130000|2024-11-10 23:58:50|20350.64|20270.64|20346.8|20266.8|20350.65|20270.65|20346.8|20266.8|10
1731283140000|2024-11-10 23:59:00|20347.36|20267.36|20345.59|20265.59|20347.36|20267.36|20345.57|20265.57|10
1731283150000|2024-11-10 23:59:10|20345.82|20265.82|20345.93|20265.93|20348.86|20268.86|20342.82|20262.82|10
1731283160000|2024-11-10 23:59:20|20345|20265|20341.39|20261.39|20345|20265|20341.39|20261.39|9
1731283170000|2024-11-10 23:59:30|20341.66|20261.66|20336.11|20256.11|20341.66|20261.66|20336.09|20256.09|10
1731283180000|2024-11-10 23:59:40|20336.39|20256.39|20336.62|20256.62|20336.75|20256.75|20334.67|20254.67|10
1731283190000|2024-11-10 23:59:50|20338.5|20258.5|20334.35|20254.35|20338.68|20258.68|20334.18|20254.18|10
1731283200000|2024-11-11 00:00:00|20330.31|20250.31|20333.7|20253.7|20333.7|20253.7|20330.31|20250.31|10
1731283210000|2024-11-11 00:00:10|20334.85|20254.85|20333.33|20253.33|20337.7|20257.7|20333.33|20253.33|10
1731283220000|2024-11-11 00:00:20|20329.57|20249.57|20326.79|20246.79|20331.14|20251.14|20326.26|20246.26|10
1731283230000|2024-11-11 00:00:30|20326.86|20246.86|20324.27|20244.27|20326.86|20246.86|20324.27|20244.27|10
1731283240000|2024-11-11 00:00:40|20323.02|20243.02|20319.12|20239.12|20324.72|20244.72|20319.12|20239.12|10
1731283250000|2024-11-11 00:00:50|20318.86|20238.86|20309.89|20229.89|20318.86|20238.86|20309.48|20229.48|10
1731283260000|2024-11-11 00:01:00|20310.18|20230.18|20309.68|20229.68|20314.29|20234.29|20309.68|20229.68|10
1731283270000|2024-11-11 00:01:10|20309.03|20229.03|20299.87|20219.87|20309.03|20229.03|20299.87|20219.87|10
1731283280000|2024-11-11 00:01:20|20299.97|20219.97|20298.92|20218.92|20300.2|20220.2|20298.57|20218.57|10
1731283290000|2024-11-11 00:01:30|20300.01|20220.01|20312.06|20232.06|20312.17|20232.17|20300.01|20220.01|10
1731283300000|2024-11-11 00:01:40|20311.12|20231.12|20307.62|20227.62|20312.81|20232.81|20307.62|20227.62|10
1731283310000|2024-11-11 00:01:50|20305.14|20225.14|20301.98|20221.98|20305.8|20225.8|20301.98|20221.98|10
1731283320000|2024-11-11 00:02:00|20299.16|20219.16|20299|20219|20299.16|20219.16|20292.67|20212.67|10
1731283330000|2024-11-11 00:02:10|20299.43|20219.43|20304.32|20224.32|20304.32|20224.32|20299.43|20219.43|10
1731283340000|2024-11-11 00:02:20|20304|20224|20313.42|20233.42|20313.42|20233.42|20304|20224|10
1731283350000|2024-11-11 00:02:30|20313.73|20233.73|20331.75|20251.75|20331.75|20251.75|20313.72|20233.72|10
1731283360000|2024-11-11 00:02:40|20331.52|20251.52|20334.18|20254.18|20334.18|20254.18|20331.09|20251.09|10
1731283370000|2024-11-11 00:02:50|20334.17|20254.17|20338.44|20258.44|20338.44|20258.44|20334.07|20254.07|10
1731283380000|2024-11-11 00:03:00|20340.19|20260.19|20345.12|20265.12|20345.12|20265.12|20337.8|20257.8|10
1731283390000|2024-11-11 00:03:10|20344.02|20264.02|20334.35|20254.35|20344.66|20264.66|20334.35|20254.35|10
1731283400000|2024-11-11 00:03:20|20333.36|20253.36|20332.49|20252.49|20334.46|20254.46|20331.78|20251.78|10
1731283410000|2024-11-11 00:03:30|20335.31|20255.31|20337.17|20257.17|20337.67|20257.67|20334.87|20254.87|10
1731283420000|2024-11-11 00:03:40|20334.3|20254.3|20340.76|20260.76|20340.76|20260.76|20334.3|20254.3|10
1731283430000|2024-11-11 00:03:50|20342.1|20262.1|20349.48|20269.48|20349.48|20269.48|20342.1|20262.1|10
1731283440000|2024-11-11 00:04:00|20349.44|20269.44|20357.73|20277.73|20357.73|20277.73|20349.44|20269.44|10
1731283450000|2024-11-11 00:04:10|20358.49|20278.49|20366.68|20286.68|20368.04|20288.04|20358.49|20278.49|10
1731283460000|2024-11-11 00:04:20|20366.26|20286.26|20366.07|20286.07|20368.19|20288.19|20366.07|20286.07|10
1731283470000|2024-11-11 00:04:30|20366.62|20286.62|20369.2|20289.2|20369.77|20289.77|20366.62|20286.62|10
1731283480000|2024-11-11 00:04:40|20368.18|20288.18|20372.42|20292.42|20372.42|20292.42|20368.18|20288.18|10
1731283490000|2024-11-11 00:04:50|20373.42|20293.42|20376.39|20296.39|20376.39|20296.39|20373.42|20293.42|10
1731283500000|2024-11-11 00:05:00|20377.39|20297.39|20375.94|20295.94|20377.45|20297.45|20375.37|20295.37|10
1731283510000|2024-11-11 00:05:10|20378.45|20298.45|20382.46|20302.46|20382.46|20302.46|20378.22|20298.22|10
1731283520000|2024-11-11 00:05:20|20382.43|20302.43|20381.53|20301.53|20384.19|20304.19|20379.82|20299.82|10
1731283530000|2024-11-11 00:05:30|20382.22|20302.22|20379.51|20299.51|20382.79|20302.79|20379|20299|10
1731283540000|2024-11-11 00:05:40|20380.49|20300.49|20381.93|20301.93|20381.93|20301.93|20380.19|20300.19|10
1731283550000|2024-11-11 00:05:50|20382.85|20302.85|20386.12|20306.12|20386.12|20306.12|20382.21|20302.21|10
1731283560000|2024-11-11 00:06:00|20387.63|20307.63|20392.73|20312.73|20393.16|20313.16|20386.66|20306.66|10
1731283570000|2024-11-11 00:06:10|20391.47|20311.47|20396.13|20316.13|20396.13|20316.13|20391.47|20311.47|10
1731283580000|2024-11-11 00:06:20|20396.3|20316.3|20397.88|20317.88|20397.88|20317.88|20396.3|20316.3|10
1731283590000|2024-11-11 00:06:30|20397.91|20317.91|20399.81|20319.81|20401.14|20321.14|20397.91|20317.91|10
1731283600000|2024-11-11 00:06:40|20399.67|20319.67|20402.83|20322.83|20402.83|20322.83|20399.14|20319.14|10
1731283610000|2024-11-11 00:06:50|20403.2|20323.2|20391.15|20311.15|20403.35|20323.35|20391.15|20311.15|10
1731283620000|2024-11-11 00:07:00|20388.99|20308.99|20383.97|20303.97|20389.65|20309.65|20383.97|20303.97|10
1731283630000|2024-11-11 00:07:10|20381.25|20301.25|20367.17|20287.17|20381.25|20301.25|20367.17|20287.17|10
1731283640000|2024-11-11 00:07:20|20367.41|20287.41|20366.47|20286.47|20367.41|20287.41|20364.85|20284.85|10
1731283650000|2024-11-11 00:07:30|20366.27|20286.27|20366.57|20286.57|20366.57|20286.57|20363.44|20283.44|10
1731283660000|2024-11-11 00:07:40|20367.86|20287.86|20366.32|20286.32|20368.17|20288.17|20361.56|20281.56|10
1731283670000|2024-11-11 00:07:50|20366.79|20286.79|20368.93|20288.93|20368.93|20288.93|20366.79|20286.79|10
1731283680000|2024-11-11 00:08:00|20370.57|20290.57|20386.96|20306.96|20386.96|20306.96|20370.55|20290.55|10
1731283690000|2024-11-11 00:08:10|20389.87|20309.87|20387.13|20307.13|20391.45|20311.45|20386.51|20306.51|10
1731283700000|2024-11-11 00:08:20|20387.31|20307.31|20396.79|20316.79|20396.79|20316.79|20387.31|20307.31|10
1731283710000|2024-11-11 00:08:30|20396.25|20316.25|20394.86|20314.86|20397.22|20317.22|20394.17|20314.17|9
1731283720000|2024-11-11 00:08:40|20394.71|20314.71|20399.62|20319.62|20404.11|20324.11|20394.71|20314.71|10
1731283730000|2024-11-11 00:08:50|20400.38|20320.38|20398.85|20318.85|20402.84|20322.84|20398.15|20318.15|10
1731283740000|2024-11-11 00:09:00|20399.02|20319.02|20402.13|20322.13|20402.13|20322.13|20398.73|20318.73|10
1731283750000|2024-11-11 00:09:10|20403.29|20323.29|20402.44|20322.44|20403.7|20323.7|20401.9|20321.9|10
1731283760000|2024-11-11 00:09:20|20401.18|20321.18|20388.89|20308.89|20401.18|20321.18|20388.89|20308.89|10
1731283770000|2024-11-11 00:09:30|20388.69|20308.69|20385.99|20305.99|20388.69|20308.69|20384.84|20304.84|10
1731283780000|2024-11-11 00:09:40|20384.32|20304.32|20383.23|20303.23|20385.56|20305.56|20383.23|20303.23|10
1731283790000|2024-11-11 00:09:50|20381.97|20301.97|20377.31|20297.31|20382.89|20302.89|20377.31|20297.31|10
1731283800000|2024-11-11 00:10:00|20377.14|20297.14|20377.8|20297.8|20378.31|20298.31|20375.1|20295.1|10
1731283810000|2024-11-11 00:10:10|20378.83|20298.83|20381.75|20301.75|20383.87|20303.87|20378.83|20298.83|10
1731283820000|2024-11-11 00:10:20|20382.31|20302.31|20387.22|20307.22|20387.28|20307.28|20382.31|20302.31|9
1731283830000|2024-11-11 00:10:30|20385.53|20305.53|20380.14|20300.14|20385.53|20305.53|20380.14|20300.14|10
1731283840000|2024-11-11 00:10:40|20380.33|20300.33|20372.86|20292.86|20380.33|20300.33|20372.86|20292.86|10
1731283850000|2024-11-11 00:10:50|20372.01|20292.01|20365.79|20285.79|20372.01|20292.01|20365.79|20285.79|10
1731283860000|2024-11-11 00:11:00|20364.84|20284.84|20361.16|20281.16|20364.84|20284.84|20360.22|20280.22|10
1731283870000|2024-11-11 00:11:10|20360.94|20280.94|20354.89|20274.89|20361.55|20281.55|20354.89|20274.89|10
1731283880000|2024-11-11 00:11:20|20354.02|20274.02|20344.47|20264.47|20354.02|20274.02|20344.47|20264.47|10
1731283890000|2024-11-11 00:11:30|20343.14|20263.14|20333.01|20253.01|20343.14|20263.14|20332.03|20252.03|9
1731283900000|2024-11-11 00:11:40|20333.84|20253.84|20331.18|20251.18|20334.62|20254.62|20331.18|20251.18|10
1731283910000|2024-11-11 00:11:50|20330.91|20250.91|20324.51|20244.51|20330.91|20250.91|20324.39|20244.39|9
1731283920000|2024-11-11 00:12:00|20323.59|20243.59|20320.29|20240.29|20324.8|20244.8|20320.29|20240.29|10
1731283930000|2024-11-11 00:12:10|20319.81|20239.81|20310.53|20230.53|20319.81|20239.81|20310.53|20230.53|10
1731283940000|2024-11-11 00:12:20|20309.97|20229.97|20307.93|20227.93|20309.97|20229.97|20306.98|20226.98|10
1731283950000|2024-11-11 00:12:30|20306.71|20226.71|20304.51|20224.51|20308.3|20228.3|20304.02|20224.02|10
1731283960000|2024-11-11 00:12:40|20305.14|20225.14|20303.62|20223.62|20305.14|20225.14|20303.27|20223.27|10
1731283970000|2024-11-11 00:12:50|20303.95|20223.95|20300.92|20220.92|20303.96|20223.96|20300.92|20220.92|10
1731283980000|2024-11-11 00:13:00|20300.93|20220.93|20308.18|20228.18|20308.18|20228.18|20300.93|20220.93|10
1731283990000|2024-11-11 00:13:10|20307.76|20227.76|20311.58|20231.58|20311.58|20231.58|20307.76|20227.76|10
1731284000000|2024-11-11 00:13:20|20312.91|20232.91|20315.33|20235.33|20316.12|20236.12|20312.9|20232.9|10
1731284010000|2024-11-11 00:13:30|20315.21|20235.21|20321.77|20241.77|20321.77|20241.77|20315.21|20235.21|9
1731284020000|2024-11-11 00:13:40|20322.2|20242.2|20325.98|20245.98|20325.98|20245.98|20322.02|20242.02|10
1731284030000|2024-11-11 00:13:50|20327.41|20247.41|20320.01|20240.01|20327.41|20247.41|20319.76|20239.76|10
1731284040000|2024-11-11 00:14:00|20319.98|20239.98|20322.89|20242.89|20322.89|20242.89|20319.51|20239.51|10
1731284050000|2024-11-11 00:14:10|20323.62|20243.62|20336.62|20256.62|20336.62|20256.62|20323.62|20243.62|10
1731284060000|2024-11-11 00:14:20|20338.51|20258.51|20341.06|20261.06|20341.32|20261.32|20338.51|20258.51|10
1731284070000|2024-11-11 00:14:30|20341.87|20261.87|20349.82|20269.82|20350.95|20270.95|20341.87|20261.87|10
1731284080000|2024-11-11 00:14:40|20349.66|20269.66|20352.43|20272.43|20352.57|20272.57|20349.07|20269.07|10
1731284090000|2024-11-11 00:14:50|20352.97|20272.97|20348.24|20268.24|20353.64|20273.64|20348.24|20268.24|10
1731284100000|2024-11-11 00:15:00|20348.18|20268.18|20356.36|20276.36|20356.46|20276.46|20347.92|20267.92|10
1731284110000|2024-11-11 00:15:10|20356.75|20276.75|20364.2|20284.2|20364.2|20284.2|20356.75|20276.75|10
1731284120000|2024-11-11 00:15:20|20365|20285|20363.52|20283.52|20365.96|20285.96|20363.52|20283.52|10
1731284130000|2024-11-11 00:15:30|20363.35|20283.35|20366.41|20286.41|20366.47|20286.47|20363.35|20283.35|10
1731284140000|2024-11-11 00:15:40|20366.53|20286.53|20371.45|20291.45|20371.78|20291.78|20366.53|20286.53|10
1731284150000|2024-11-11 00:15:50|20371.73|20291.73|20375.44|20295.44|20375.44|20295.44|20371.73|20291.73|10
1731284160000|2024-11-11 00:16:00|20376.06|20296.06|20382.13|20302.13|20383.96|20303.96|20376.06|20296.06|10
1731284170000|2024-11-11 00:16:10|20384.67|20304.67|20374.87|20294.87|20384.67|20304.67|20374.87|20294.87|10
1731284180000|2024-11-11 00:16:20|20374.78|20294.78|20368.6|20288.6|20375.28|20295.28|20368.6|20288.6|10
1731284190000|2024-11-11 00:16:30|20366.8|20286.8|20363.22|20283.22|20366.8|20286.8|20363.22|20283.22|10
1731284200000|2024-11-11 00:16:40|20362.9|20282.9|20361.37|20281.37|20362.9|20282.9|20359.5|20279.5|10
1731284210000|2024-11-11 00:16:50|20360.66|20280.66|20359.47|20279.47|20360.66|20280.66|20358.96|20278.96|10
1731284220000|2024-11-11 00:17:00|20358.98|20278.98|20361.32|20281.32|20361.97|20281.97|20358.27|20278.27|10
1731284230000|2024-11-11 00:17:10|20360.38|20280.38|20366.78|20286.78|20366.78|20286.78|20360.14|20280.14|10
1731284240000|2024-11-11 00:17:20|20364.87|20284.87|20372.66|20292.66|20372.66|20292.66|20364.52|20284.52|10
1731284250000|2024-11-11 00:17:30|20375.96|20295.96|20387.01|20307.01|20387.01|20307.01|20375.96|20295.96|10
1731284260000|2024-11-11 00:17:40|20386.82|20306.82|20392.44|20312.44|20392.44|20312.44|20386.82|20306.82|10
1731284270000|2024-11-11 00:17:50|20393.05|20313.05|20394.83|20314.83|20394.99|20314.99|20393.05|20313.05|10
1731284280000|2024-11-11 00:18:00|20394.87|20314.87|20393.01|20313.01|20395.19|20315.19|20391.83|20311.83|10
1731284290000|2024-11-11 00:18:10|20391.39|20311.39|20390.55|20310.55|20391.56|20311.56|20390.27|20310.27|9
1731284300000|2024-11-11 00:18:20|20389.95|20309.95|20395.64|20315.64|20395.64|20315.64|20389.11|20309.11|10
1731284310000|2024-11-11 00:18:30|20395.56|20315.56|20396.1|20316.1|20397.04|20317.04|20395.56|20315.56|10
1731284320000|2024-11-11 00:18:40|20395.76|20315.76|20395.95|20315.95|20396.21|20316.21|20395.14|20315.14|10
1731284330000|2024-11-11 00:18:50|20395.45|20315.45|20386.08|20306.08|20395.45|20315.45|20386.08|20306.08|10
1731284340000|2024-11-11 00:19:00|20386.03|20306.03|20380.89|20300.89|20386.65|20306.65|20380.83|20300.83|10
1731284350000|2024-11-11 00:19:10|20381.19|20301.19|20380.56|20300.56|20381.71|20301.71|20379.5|20299.5|10
1731284360000|2024-11-11 00:19:20|20380.75|20300.75|20384.56|20304.56|20385.61|20305.61|20380.69|20300.69|10
1731284370000|2024-11-11 00:19:30|20384.24|20304.24|20395.66|20315.66|20395.66|20315.66|20384.24|20304.24|10
1731284380000|2024-11-11 00:19:40|20397.3|20317.3|20401.37|20321.37|20402.02|20322.02|20397.3|20317.3|10
1731284390000|2024-11-11 00:19:50|20401.58|20321.58|20395.65|20315.65|20401.58|20321.58|20395.65|20315.65|10
1731284400000|2024-11-11 00:20:00|20395.56|20315.56|20396.79|20316.79|20396.79|20316.79|20393.9|20313.9|10
1731284410000|2024-11-11 00:20:10|20396.44|20316.44|20405.73|20325.73|20406.95|20326.95|20396.29|20316.29|10
1731284420000|2024-11-11 00:20:20|20404.96|20324.96|20407.01|20327.01|20407.01|20327.01|20402.74|20322.74|10
1731284430000|2024-11-11 00:20:30|20406.83|20326.83|20407.68|20327.68|20407.68|20327.68|20404.13|20324.13|10
1731284440000|2024-11-11 00:20:40|20407.92|20327.92|20415.25|20335.25|20416.39|20336.39|20407.92|20327.92|10
1731284450000|2024-11-11 00:20:50|20415.26|20335.26|20413.54|20333.54|20416.18|20336.18|20413.54|20333.54|10
1731284460000|2024-11-11 00:21:00|20413.16|20333.16|20411.12|20331.12|20413.16|20333.16|20410.88|20330.88|10
1731284470000|2024-11-11 00:21:10|20410.94|20330.94|20414.16|20334.16|20415.03|20335.03|20409.86|20329.86|10
1731284480000|2024-11-11 00:21:20|20414.15|20334.15|20431.02|20351.02|20431.02|20351.02|20414.15|20334.15|10
1731284490000|2024-11-11 00:21:30|20430.87|20350.87|20434.62|20354.62|20434.84|20354.84|20430.87|20350.87|10
1731284500000|2024-11-11 00:21:40|20435.03|20355.03|20437.86|20357.86|20437.89|20357.89|20435.03|20355.03|10
1731284510000|2024-11-11 00:21:50|20437.58|20357.58|20435.77|20355.77|20437.83|20357.83|20435.77|20355.77|10
1731284520000|2024-11-11 00:22:00|20436.75|20356.75|20436.63|20356.63|20437.2|20357.2|20434.91|20354.91|10
1731284530000|2024-11-11 00:22:10|20436.93|20356.93|20432.32|20352.32|20440.8|20360.8|20432.32|20352.32|10
1731284540000|2024-11-11 00:22:20|20433.22|20353.22|20426.14|20346.14|20433.22|20353.22|20425.73|20345.73|10
1731284550000|2024-11-11 00:22:30|20426.43|20346.43|20421.06|20341.06|20427.19|20347.19|20419.78|20339.78|10
1731284560000|2024-11-11 00:22:40|20422.28|20342.28|20422.68|20342.68|20422.68|20342.68|20420.92|20340.92|10
1731284570000|2024-11-11 00:22:50|20422.99|20342.99|20428.75|20348.75|20429.36|20349.36|20422.99|20342.99|10
1731284580000|2024-11-11 00:23:00|20428.6|20348.6|20431.93|20351.93|20432.66|20352.66|20428.46|20348.46|10
1731284590000|2024-11-11 00:23:10|20431.77|20351.77|20431.69|20351.69|20431.77|20351.77|20429.89|20349.89|10
1731284600000|2024-11-11 00:23:20|20432.08|20352.08|20434.15|20354.15|20434.15|20354.15|20430.04|20350.04|10
1731284610000|2024-11-11 00:23:30|20435.25|20355.25|20437.22|20357.22|20438.15|20358.15|20433.74|20353.74|10
1731284620000|2024-11-11 00:23:40|20437.37|20357.37|20438.03|20358.03|20438.03|20358.03|20436.13|20356.13|10
1731284630000|2024-11-11 00:23:50|20438.24|20358.24|20438.73|20358.73|20438.73|20358.73|20436.5|20356.5|10
1731284640000|2024-11-11 00:24:00|20438.67|20358.67|20440.03|20360.03|20440.16|20360.16|20437.71|20357.71|9
1731284650000|2024-11-11 00:24:10|20440.25|20360.25|20438.87|20358.87|20441.2|20361.2|20437.49|20357.49|10
1731284660000|2024-11-11 00:24:20|20438.96|20358.96|20445.49|20365.49|20445.78|20365.78|20438.96|20358.96|10
1731284670000|2024-11-11 00:24:30|20446.12|20366.12|20446.4|20366.4|20446.56|20366.56|20444.61|20364.61|10
1731284680000|2024-11-11 00:24:40|20446.38|20366.38|20450.73|20370.73|20450.73|20370.73|20446.38|20366.38|10
1731284690000|2024-11-11 00:24:50|20450.98|20370.98|20451.55|20371.55|20451.55|20371.55|20450.02|20370.02|10
1731284700000|2024-11-11 00:25:00|20451.5|20371.5|20449.34|20369.34|20451.73|20371.73|20449.34|20369.34|10
1731284710000|2024-11-11 00:25:10|20449.44|20369.44|20455.95|20375.95|20455.95|20375.95|20449.44|20369.44|10
1731284720000|2024-11-11 00:25:20|20455.89|20375.89|20454.49|20374.49|20457.15|20377.15|20454.49|20374.49|9
1731284730000|2024-11-11 00:25:30|20456.19|20376.19|20461.5|20381.5|20461.5|20381.5|20456.19|20376.19|10
1731284740000|2024-11-11 00:25:40|20462.28|20382.28|20467.06|20387.06|20467.46|20387.46|20462.28|20382.28|10
1731284750000|2024-11-11 00:25:50|20467.27|20387.27|20469.74|20389.74|20469.77|20389.77|20466.65|20386.65|10
1731284760000|2024-11-11 00:26:00|20469.64|20389.64|20465.79|20385.79|20469.64|20389.64|20465.27|20385.27|10
1731284770000|2024-11-11 00:26:10|20465.39|20385.39|20464.04|20384.04|20466.06|20386.06|20464.04|20384.04|10
1731284780000|2024-11-11 00:26:20|20464.51|20384.51|20466.35|20386.35|20466.71|20386.71|20464.45|20384.45|10
1731284790000|2024-11-11 00:26:30|20465.45|20385.45|20464.98|20384.98|20467|20387|20464.98|20384.98|10
1731284800000|2024-11-11 00:26:40|20465.08|20385.08|20462.4|20382.4|20465.08|20385.08|20462.14|20382.14|10
1731284810000|2024-11-11 00:26:50|20463.02|20383.02|20461.75|20381.75|20463.1|20383.1|20460.65|20380.65|10
1731284820000|2024-11-11 00:27:00|20461.96|20381.96|20460.93|20380.93|20461.96|20381.96|20460.41|20380.41|10
1731284830000|2024-11-11 00:27:10|20462.81|20382.81|20462.51|20382.51|20462.81|20382.81|20461.27|20381.27|10
1731284840000|2024-11-11 00:27:20|20463.6|20383.6|20460.65|20380.65|20465.3|20385.3|20460.65|20380.65|10
1731284850000|2024-11-11 00:27:30|20457.39|20377.39|20456.95|20376.95|20457.39|20377.39|20454.94|20374.94|10
1731284860000|2024-11-11 00:27:40|20456.99|20376.99|20464.83|20384.83|20464.83|20384.83|20456.99|20376.99|10
1731284870000|2024-11-11 00:27:50|20465.24|20385.24|20469.49|20389.49|20470.61|20390.61|20465.04|20385.04|10
1731284880000|2024-11-11 00:28:00|20469.73|20389.73|20466.62|20386.62|20469.73|20389.73|20466.57|20386.57|10
1731284890000|2024-11-11 00:28:10|20467.47|20387.47|20469.3|20389.3|20470.18|20390.18|20467.47|20387.47|10
1731284900000|2024-11-11 00:28:20|20470.91|20390.91|20473.99|20393.99|20473.99|20393.99|20470.53|20390.53|10
1731284910000|2024-11-11 00:28:30|20472.76|20392.76|20481.94|20401.94|20481.94|20401.94|20472.2|20392.2|10
1731284920000|2024-11-11 00:28:40|20482.39|20402.39|20482.75|20402.75|20487.22|20407.22|20482.39|20402.39|10
1731284930000|2024-11-11 00:28:50|20482.53|20402.53|20480.8|20400.8|20482.97|20402.97|20480.8|20400.8|10
1731284940000|2024-11-11 00:29:00|20480.66|20400.66|20476.4|20396.4|20480.66|20400.66|20476.4|20396.4|10
1731284950000|2024-11-11 00:29:10|20476.22|20396.22|20475.91|20395.91|20476.45|20396.45|20475.1|20395.1|10
1731284960000|2024-11-11 00:29:20|20475.68|20395.68|20476.96|20396.96|20477.81|20397.81|20475.54|20395.54|10
1731284970000|2024-11-11 00:29:30|20477.37|20397.37|20479.41|20399.41|20479.41|20399.41|20477.37|20397.37|10
1731284980000|2024-11-11 00:29:40|20479.43|20399.43|20478.33|20398.33|20479.43|20399.43|20476.44|20396.44|10
1731284990000|2024-11-11 00:29:50|20477.57|20397.57|20483.25|20403.25|20483.25|20403.25|20477.57|20397.57|10
1731285000000|2024-11-11 00:30:00|20484.64|20404.64|20483.36|20403.36|20484.97|20404.97|20483.36|20403.36|10
1731285010000|2024-11-11 00:30:10|20482.9|20402.9|20488.9|20408.9|20489.39|20409.39|20480.94|20400.94|10
1731285020000|2024-11-11 00:30:20|20488.36|20408.36|20489.11|20409.11|20491.57|20411.57|20487.88|20407.88|10
1731285030000|2024-11-11 00:30:30|20489.25|20409.25|20492.64|20412.64|20492.64|20412.64|20489.25|20409.25|10
1731285040000|2024-11-11 00:30:40|20492.38|20412.38|20491.15|20411.15|20492.38|20412.38|20488.89|20408.89|10
1731285050000|2024-11-11 00:30:50|20491.28|20411.28|20484.97|20404.97|20491.99|20411.99|20484.53|20404.53|10
1731285060000|2024-11-11 00:31:00|20486.02|20406.02|20483.8|20403.8|20486.02|20406.02|20483.3|20403.3|9
1731285070000|2024-11-11 00:31:10|20483.28|20403.28|20483.03|20403.03|20485.08|20405.08|20483.03|20403.03|10
1731285080000|2024-11-11 00:31:20|20483.29|20403.29|20477.67|20397.67|20483.29|20403.29|20477.67|20397.67|10
1731285090000|2024-11-11 00:31:30|20477.58|20397.58|20478.45|20398.45|20478.45|20398.45|20474.61|20394.61|10
1731285100000|2024-11-11 00:31:40|20478.13|20398.13|20477.68|20397.68|20478.22|20398.22|20477.55|20397.55|9
1731285110000|2024-11-11 00:31:50|20477.93|20397.93|20475.02|20395.02|20478.85|20398.85|20475.02|20395.02|10
1731285120000|2024-11-11 00:32:00|20475.01|20395.01|20471.77|20391.77|20475.82|20395.82|20471.77|20391.77|10
1731285130000|2024-11-11 00:32:10|20471.24|20391.24|20465.98|20385.98|20472.14|20392.14|20465.5|20385.5|10
1731285140000|2024-11-11 00:32:20|20467.44|20387.44|20462.65|20382.65|20467.44|20387.44|20462.43|20382.43|10
1731285150000|2024-11-11 00:32:30|20461.31|20381.31|20464.46|20384.46|20464.46|20384.46|20461.31|20381.31|10
1731285160000|2024-11-11 00:32:40|20463.58|20383.58|20456.35|20376.35|20463.58|20383.58|20456.35|20376.35|10
1731285170000|2024-11-11 00:32:50|20455.74|20375.74|20447.55|20367.55|20455.74|20375.74|20447.27|20367.27|10
1731285180000|2024-11-11 00:33:00|20447.23|20367.23|20444.45|20364.45|20447.65|20367.65|20444.45|20364.45|10
1731285190000|2024-11-11 00:33:10|20444.9|20364.9|20446.53|20366.53|20446.77|20366.77|20444.9|20364.9|10
1731285200000|2024-11-11 00:33:20|20446.94|20366.94|20454.93|20374.93|20455.15|20375.15|20446.94|20366.94|10
1731285210000|2024-11-11 00:33:30|20455.69|20375.69|20453.56|20373.56|20456.51|20376.51|20453.15|20373.15|10
1731285220000|2024-11-11 00:33:40|20453.52|20373.52|20457.34|20377.34|20457.68|20377.68|20453.52|20373.52|10
1731285230000|2024-11-11 00:33:50|20458.03|20378.03|20464.06|20384.06|20464.06|20384.06|20458.03|20378.03|10
1731285240000|2024-11-11 00:34:00|20464.43|20384.43|20467.92|20387.92|20467.92|20387.92|20463.65|20383.65|10
1731285250000|2024-11-11 00:34:10|20468.7|20388.7|20469.03|20389.03|20469.55|20389.55|20468.61|20388.61|10
1731285260000|2024-11-11 00:34:20|20469.65|20389.65|20469.75|20389.75|20472.33|20392.33|20469.65|20389.65|10
1731285270000|2024-11-11 00:34:30|20471.55|20391.55|20480.49|20400.49|20480.49|20400.49|20471.55|20391.55|10
1731285280000|2024-11-11 00:34:40|20482.18|20402.18|20488.42|20408.42|20489.18|20409.18|20482.18|20402.18|10
1731285290000|2024-11-11 00:34:50|20488.22|20408.22|20494.32|20414.32|20494.32|20414.32|20488.22|20408.22|10
1731285300000|2024-11-11 00:35:00|20494.53|20414.53|20494.2|20414.2|20496.41|20416.41|20494.2|20414.2|9
1731285310000|2024-11-11 00:35:10|20494.43|20414.43|20499.56|20419.56|20501.16|20421.16|20493.51|20413.51|10
1731285320000|2024-11-11 00:35:20|20499.29|20419.29|20494.11|20414.11|20499.29|20419.29|20493.52|20413.52|9
1731285330000|2024-11-11 00:35:30|20493.55|20413.55|20494.14|20414.14|20494.14|20414.14|20492.93|20412.93|10
1731285340000|2024-11-11 00:35:40|20494.59|20414.59|20499.31|20419.31|20500.52|20420.52|20494.59|20414.59|10
1731285350000|2024-11-11 00:35:50|20500.27|20420.27|20499.52|20419.52|20502.41|20422.41|20499.5|20419.5|10
1731285360000|2024-11-11 00:36:00|20500.22|20420.22|20499.84|20419.84|20501.19|20421.19|20499.5|20419.5|10
1731285370000|2024-11-11 00:36:10|20500.28|20420.28|20500.43|20420.43|20502.12|20422.12|20498.21|20418.21|10
1731285380000|2024-11-11 00:36:20|20500.62|20420.62|20489.08|20409.08|20500.62|20420.62|20489.08|20409.08|10
1731285390000|2024-11-11 00:36:30|20487.35|20407.35|20479.29|20399.29|20487.35|20407.35|20479.29|20399.29|10
1731285400000|2024-11-11 00:36:40|20479.83|20399.83|20483.76|20403.76|20483.76|20403.76|20478.72|20398.72|10
1731285410000|2024-11-11 00:36:50|20485.05|20405.05|20483.52|20403.52|20485.83|20405.83|20483.52|20403.52|10
1731285420000|2024-11-11 00:37:00|20483.49|20403.49|20489.58|20409.58|20489.58|20409.58|20483.14|20403.14|10
1731285430000|2024-11-11 00:37:10|20490.13|20410.13|20491.24|20411.24|20492.07|20412.07|20490.13|20410.13|10
1731285440000|2024-11-11 00:37:20|20491.95|20411.95|20489.98|20409.98|20493.54|20413.54|20489.98|20409.98|10
1731285450000|2024-11-11 00:37:30|20490.7|20410.7|20492.15|20412.15|20493.04|20413.04|20490.7|20410.7|10
1731285460000|2024-11-11 00:37:40|20492.77|20412.77|20493.82|20413.82|20494.23|20414.23|20492.65|20412.65|9
1731285470000|2024-11-11 00:37:50|20497.18|20417.18|20506.4|20426.4|20506.4|20426.4|20497.18|20417.18|10
1731285480000|2024-11-11 00:38:00|20506.46|20426.46|20504.53|20424.53|20506.46|20426.46|20503.88|20423.88|10
1731285490000|2024-11-11 00:38:10|20501.92|20421.92|20494.02|20414.02|20501.92|20421.92|20494.02|20414.02|10
1731285500000|2024-11-11 00:38:20|20494.27|20414.27|20491.18|20411.18|20494.27|20414.27|20491.18|20411.18|10
1731285510000|2024-11-11 00:38:30|20493.29|20413.29|20494.24|20414.24|20494.24|20414.24|20491.54|20411.54|10
1731285520000|2024-11-11 00:38:40|20494.99|20414.99|20503.92|20423.92|20503.92|20423.92|20493.47|20413.47|10
1731285530000|2024-11-11 00:38:50|20504.2|20424.2|20503.72|20423.72|20504.53|20424.53|20503.32|20423.32|10
1731285540000|2024-11-11 00:39:00|20504.15|20424.15|20507.7|20427.7|20508.24|20428.24|20504.15|20424.15|10
1731285550000|2024-11-11 00:39:10|20509.88|20429.88|20510.01|20430.01|20510.01|20430.01|20508.02|20428.02|10
1731285560000|2024-11-11 00:39:20|20509.73|20429.73|20509.07|20429.07|20510.18|20430.18|20508.69|20428.69|10
1731285570000|2024-11-11 00:39:30|20507.49|20427.49|20506.65|20426.65|20507.63|20427.63|20505.66|20425.66|9
1731285580000|2024-11-11 00:39:40|20506.83|20426.83|20501.98|20421.98|20506.83|20426.83|20501.98|20421.98|10
1731285590000|2024-11-11 00:39:50|20502.3|20422.3|20503.54|20423.54|20503.71|20423.71|20501.78|20421.78|10
1731285600000|2024-11-11 00:40:00|20503.32|20423.32|20500.41|20420.41|20503.32|20423.32|20499.22|20419.22|10
1731285610000|2024-11-11 00:40:10|20501.47|20421.47|20500.94|20420.94|20503.18|20423.18|20500.94|20420.94|10
1731285620000|2024-11-11 00:40:20|20500.32|20420.32|20499.06|20419.06|20501.31|20421.31|20498.23|20418.23|10
1731285630000|2024-11-11 00:40:30|20499.08|20419.08|20497.57|20417.57|20501.19|20421.19|20497.57|20417.57|10
1731285640000|2024-11-11 00:40:40|20496.9|20416.9|20494.96|20414.96|20496.9|20416.9|20494.44|20414.44|10
1731285650000|2024-11-11 00:40:50|20494.38|20414.38|20483.64|20403.64|20494.38|20414.38|20483.64|20403.64|10
1731285660000|2024-11-11 00:41:00|20483.58|20403.58|20482.45|20402.45|20485.14|20405.14|20482.45|20402.45|10
1731285670000|2024-11-11 00:41:10|20482.7|20402.7|20482.68|20402.68|20485.37|20405.37|20482.68|20402.68|9
1731285680000|2024-11-11 00:41:20|20482.66|20402.66|20483.39|20403.39|20483.48|20403.48|20481.22|20401.22|10
1731285690000|2024-11-11 00:41:30|20483.54|20403.54|20490.85|20410.85|20490.99|20410.99|20483.54|20403.54|10
1731285700000|2024-11-11 00:41:40|20491.61|20411.61|20492.1|20412.1|20492.87|20412.87|20491.37|20411.37|10
1731285710000|2024-11-11 00:41:50|20492.86|20412.86|20495.56|20415.56|20496.59|20416.59|20492.86|20412.86|10
1731285720000|2024-11-11 00:42:00|20495.65|20415.65|20501.97|20421.97|20501.97|20421.97|20495.34|20415.34|10
1731285730000|2024-11-11 00:42:10|20502.18|20422.18|20504.62|20424.62|20505.44|20425.44|20502.18|20422.18|10
1731285740000|2024-11-11 00:42:20|20504.08|20424.08|20503.71|20423.71|20504.29|20424.29|20501.9|20421.9|10
1731285750000|2024-11-11 00:42:30|20503.24|20423.24|20498.81|20418.81|20503.24|20423.24|20498.23|20418.23|10
1731285760000|2024-11-11 00:42:40|20499.41|20419.41|20500.75|20420.75|20503.95|20423.95|20499.41|20419.41|10
1731285770000|2024-11-11 00:42:50|20501.25|20421.25|20498.98|20418.98|20501.29|20421.29|20498.26|20418.26|10
1731285780000|2024-11-11 00:43:00|20498.73|20418.73|20494.32|20414.32|20498.73|20418.73|20494.32|20414.32|10
1731285790000|2024-11-11 00:43:10|20491.72|20411.72|20489.43|20409.43|20491.72|20411.72|20487.51|20407.51|10
1731285800000|2024-11-11 00:43:20|20490.08|20410.08|20491.07|20411.07|20491.11|20411.11|20488.6|20408.6|10
1731285810000|2024-11-11 00:43:30|20495.55|20415.55|20499.26|20419.26|20499.44|20419.44|20495.55|20415.55|10
1731285820000|2024-11-11 00:43:40|20499.83|20419.83|20504.87|20424.87|20504.87|20424.87|20499.83|20419.83|10
1731285830000|2024-11-11 00:43:50|20505.92|20425.92|20505.55|20425.55|20507.27|20427.27|20505|20425|10
1731285840000|2024-11-11 00:44:00|20505.07|20425.07|20503.37|20423.37|20505.07|20425.07|20502.2|20422.2|9
1731285850000|2024-11-11 00:44:10|20503.43|20423.43|20508.22|20428.22|20508.72|20428.72|20503.43|20423.43|10
1731285860000|2024-11-11 00:44:20|20508.29|20428.29|20511.78|20431.78|20512.17|20432.17|20506.82|20426.82|10
1731285870000|2024-11-11 00:44:30|20512.16|20432.16|20522.99|20442.99|20522.99|20442.99|20512.14|20432.14|10
1731285880000|2024-11-11 00:44:40|20523.59|20443.59|20530.51|20450.51|20530.51|20450.51|20523.59|20443.59|10
1731285890000|2024-11-11 00:44:50|20530.31|20450.31|20528.26|20448.26|20530.31|20450.31|20527.6|20447.6|10
1731285900000|2024-11-11 00:45:00|20528.35|20448.35|20534.82|20454.82|20535.68|20455.68|20526.29|20446.29|10
1731285910000|2024-11-11 00:45:10|20534.23|20454.23|20529.45|20449.45|20534.23|20454.23|20529.45|20449.45|10
1731285920000|2024-11-11 00:45:20|20528.86|20448.86|20538.34|20458.34|20538.34|20458.34|20528.86|20448.86|10
1731285930000|2024-11-11 00:45:30|20539.07|20459.07|20538.43|20458.43|20539.07|20459.07|20536.28|20456.28|10
1731285940000|2024-11-11 00:45:40|20539.32|20459.32|20541.88|20461.88|20541.88|20461.88|20538.86|20458.86|10
1731285950000|2024-11-11 00:45:50|20542.15|20462.15|20544.73|20464.73|20544.73|20464.73|20541.58|20461.58|9
1731285960000|2024-11-11 00:46:00|20545.4|20465.4|20545.28|20465.28|20547.09|20467.09|20545.28|20465.28|10
1731285970000|2024-11-11 00:46:10|20544.55|20464.55|20549.18|20469.18|20549.18|20469.18|20543.28|20463.28|10
1731285980000|2024-11-11 00:46:20|20549.42|20469.42|20548.8|20468.8|20549.77|20469.77|20548.4|20468.4|10
1731285990000|2024-11-11 00:46:30|20548.63|20468.63|20548.48|20468.48|20548.63|20468.63|20546.8|20466.8|10
1731286000000|2024-11-11 00:46:40|20549.15|20469.15|20529.69|20449.69|20549.62|20469.62|20529.69|20449.69|10
1731286010000|2024-11-11 00:46:50|20526.67|20446.67|20528.98|20448.98|20529.57|20449.57|20526.4|20446.4|9
1731286020000|2024-11-11 00:47:00|20528.46|20448.46|20535.25|20455.25|20535.25|20455.25|20528.46|20448.46|10
1731286030000|2024-11-11 00:47:10|20535.43|20455.43|20521.43|20441.43|20535.74|20455.74|20521.43|20441.43|10
1731286040000|2024-11-11 00:47:20|20520.48|20440.48|20506.38|20426.38|20520.48|20440.48|20506.38|20426.38|10
1731286050000|2024-11-11 00:47:30|20505.86|20425.86|20505.97|20425.97|20506.71|20426.71|20504.56|20424.56|10
1731286060000|2024-11-11 00:47:40|20507|20427|20505.85|20425.85|20507.81|20427.81|20505.85|20425.85|10
1731286070000|2024-11-11 00:47:50|20506.14|20426.14|20495.64|20415.64|20506.14|20426.14|20495.64|20415.64|9
1731286080000|2024-11-11 00:48:00|20492.43|20412.43|20487.93|20407.93|20492.43|20412.43|20487.93|20407.93|10
1731286090000|2024-11-11 00:48:10|20488.29|20408.29|20489.56|20409.56|20489.84|20409.84|20486.96|20406.96|10
1731286100000|2024-11-11 00:48:20|20490.62|20410.62|20493.19|20413.19|20495.36|20415.36|20490.62|20410.62|10
1731286110000|2024-11-11 00:48:30|20493.09|20413.09|20489.48|20409.48|20494.15|20414.15|20489.48|20409.48|10
1731286120000|2024-11-11 00:48:40|20489.68|20409.68|20488.81|20408.81|20491.11|20411.11|20488.81|20408.81|10
1731286130000|2024-11-11 00:48:50|20487.57|20407.57|20486.27|20406.27|20488.22|20408.22|20483.54|20403.54|10
1731286140000|2024-11-11 00:49:00|20486.76|20406.76|20497.46|20417.46|20497.71|20417.71|20486.76|20406.76|10
1731286150000|2024-11-11 00:49:10|20497.47|20417.47|20499.2|20419.2|20500.25|20420.25|20496.81|20416.81|10
1731286160000|2024-11-11 00:49:20|20504.93|20424.93|20507.82|20427.82|20507.82|20427.82|20503.28|20423.28|10
1731286170000|2024-11-11 00:49:30|20508.45|20428.45|20511.85|20431.85|20512.09|20432.09|20508.45|20428.45|10
1731286180000|2024-11-11 00:49:40|20511.96|20431.96|20514.04|20434.04|20514.04|20434.04|20511.01|20431.01|9
1731286190000|2024-11-11 00:49:50|20513.23|20433.23|20513.64|20433.64|20514.65|20434.65|20511.49|20431.49|10
1731286200000|2024-11-11 00:50:00|20515.9|20435.9|20518.48|20438.48|20519.19|20439.19|20515.87|20435.87|10
1731286210000|2024-11-11 00:50:10|20519.8|20439.8|20522.56|20442.56|20523.76|20443.76|20519.11|20439.11|10
1731286220000|2024-11-11 00:50:20|20522.81|20442.81|20527.32|20447.32|20527.32|20447.32|20522.81|20442.81|10
1731286230000|2024-11-11 00:50:30|20527.5|20447.5|20529.6|20449.6|20530.2|20450.2|20527.5|20447.5|10
1731286240000|2024-11-11 00:50:40|20529.95|20449.95|20534.54|20454.54|20535.05|20455.05|20529.95|20449.95|9
1731286250000|2024-11-11 00:50:50|20534.76|20454.76|20536.53|20456.53|20537.09|20457.09|20534.76|20454.76|10
1731286260000|2024-11-11 00:51:00|20537.24|20457.24|20529.39|20449.39|20537.24|20457.24|20529.39|20449.39|9
1731286270000|2024-11-11 00:51:10|20530.43|20450.43|20520.19|20440.19|20530.43|20450.43|20520.19|20440.19|9
1731286280000|2024-11-11 00:51:20|20517.46|20437.46|20522.01|20442.01|20522.01|20442.01|20517.46|20437.46|10
1731286290000|2024-11-11 00:51:30|20522.61|20442.61|20523.39|20443.39|20523.39|20443.39|20521.74|20441.74|10
1731286300000|2024-11-11 00:51:40|20523.22|20443.22|20520.65|20440.65|20523.64|20443.64|20520.65|20440.65|10
1731286310000|2024-11-11 00:51:50|20518.99|20438.99|20517.83|20437.83|20519.08|20439.08|20517.79|20437.79|10
1731286320000|2024-11-11 00:52:00|20518.86|20438.86|20518.12|20438.12|20520.52|20440.52|20518.12|20438.12|10
1731286330000|2024-11-11 00:52:10|20517.25|20437.25|20515.46|20435.46|20517.25|20437.25|20514.67|20434.67|10
1731286340000|2024-11-11 00:52:20|20516.2|20436.2|20516.53|20436.53|20516.99|20436.99|20515.79|20435.79|10
1731286350000|2024-11-11 00:52:30|20516.41|20436.41|20507.54|20427.54|20516.41|20436.41|20507.43|20427.43|10
1731286360000|2024-11-11 00:52:40|20505.87|20425.87|20506.26|20426.26|20507.12|20427.12|20505.53|20425.53|10
1731286370000|2024-11-11 00:52:50|20506.02|20426.02|20504.95|20424.95|20506.43|20426.43|20504.53|20424.53|10
1731286380000|2024-11-11 00:53:00|20506.02|20426.02|20503.11|20423.11|20506.02|20426.02|20503.1|20423.1|10
1731286390000|2024-11-11 00:53:10|20504.99|20424.99|20515.29|20435.29|20515.29|20435.29|20504.99|20424.99|10
1731286400000|2024-11-11 00:53:20|20516.44|20436.44|20513.74|20433.74|20516.44|20436.44|20513.58|20433.58|10
1731286410000|2024-11-11 00:53:30|20513.73|20433.73|20517.51|20437.51|20517.51|20437.51|20512.06|20432.06|10
1731286420000|2024-11-11 00:53:40|20517.89|20437.89|20511|20431|20517.89|20437.89|20511|20431|10
1731286430000|2024-11-11 00:53:50|20512.3|20432.3|20517.12|20437.12|20517.49|20437.49|20512.3|20432.3|10
1731286440000|2024-11-11 00:54:00|20517.19|20437.19|20520.18|20440.18|20522.2|20442.2|20516.89|20436.89|10
1731286450000|2024-11-11 00:54:10|20521.25|20441.25|20526.93|20446.93|20526.93|20446.93|20521.25|20441.25|10
1731286460000|2024-11-11 00:54:20|20527.94|20447.94|20531.1|20451.1|20531.1|20451.1|20527.94|20447.94|10
1731286470000|2024-11-11 00:54:30|20532.24|20452.24|20534.68|20454.68|20534.99|20454.99|20532.24|20452.24|9
1731286480000|2024-11-11 00:54:40|20534.99|20454.99|20534.3|20454.3|20534.99|20454.99|20530.58|20450.58|10
1731286490000|2024-11-11 00:54:50|20534.89|20454.89|20531.27|20451.27|20534.89|20454.89|20531.27|20451.27|10
1731286500000|2024-11-11 00:55:00|20532.29|20452.29|20533.36|20453.36|20533.9|20453.9|20532.29|20452.29|10
1731286510000|2024-11-11 00:55:10|20533.37|20453.37|20530.06|20450.06|20535.24|20455.24|20530.06|20450.06|10
1731286520000|2024-11-11 00:55:20|20527.87|20447.87|20522.76|20442.76|20528.27|20448.27|20522.76|20442.76|10
1731286530000|2024-11-11 00:55:30|20522.33|20442.33|20514.59|20434.59|20522.33|20442.33|20514.59|20434.59|10
1731286540000|2024-11-11 00:55:40|20514.47|20434.47|20512.16|20432.16|20514.5|20434.5|20512.16|20432.16|10
1731286550000|2024-11-11 00:55:50|20513.09|20433.09|20509.26|20429.26|20513.09|20433.09|20509.26|20429.26|10
1731286560000|2024-11-11 00:56:00|20508.26|20428.26|20493.51|20413.51|20508.26|20428.26|20493.51|20413.51|10
1731286570000|2024-11-11 00:56:10|20489.25|20409.25|20487.36|20407.36|20489.25|20409.25|20486.72|20406.72|10
1731286580000|2024-11-11 00:56:20|20487.62|20407.62|20487.51|20407.51|20489.02|20409.02|20487.1|20407.1|10
1731286590000|2024-11-11 00:56:30|20487.64|20407.64|20491.26|20411.26|20492.2|20412.2|20487.21|20407.21|10
1731286600000|2024-11-11 00:56:40|20487.87|20407.87|20482.28|20402.28|20487.87|20407.87|20482.28|20402.28|10
1731286610000|2024-11-11 00:56:50|20481.47|20401.47|20476.43|20396.43|20481.47|20401.47|20476.43|20396.43|10
1731286620000|2024-11-11 00:57:00|20475.33|20395.33|20469.09|20389.09|20476.24|20396.24|20469.09|20389.09|10
1731286630000|2024-11-11 00:57:10|20468.3|20388.3|20464.07|20384.07|20468.3|20388.3|20464.07|20384.07|9
1731286640000|2024-11-11 00:57:20|20463.66|20383.66|20460.46|20380.46|20463.66|20383.66|20460.27|20380.27|10
1731286650000|2024-11-11 00:57:30|20460.45|20380.45|20451.85|20371.85|20460.45|20380.45|20451.85|20371.85|10
1731286660000|2024-11-11 00:57:40|20451.68|20371.68|20449.77|20369.77|20451.68|20371.68|20449.77|20369.77|10
1731286670000|2024-11-11 00:57:50|20449.23|20369.23|20452.98|20372.98|20452.98|20372.98|20448.62|20368.62|10
1731286680000|2024-11-11 00:58:00|20453.32|20373.32|20458.24|20378.24|20458.24|20378.24|20453.32|20373.32|10
1731286690000|2024-11-11 00:58:10|20457.95|20377.95|20462.78|20382.78|20462.78|20382.78|20457.95|20377.95|10
1731286700000|2024-11-11 00:58:20|20463.04|20383.04|20470.29|20390.29|20471.2|20391.2|20462.66|20382.66|10
1731286710000|2024-11-11 00:58:30|20469.6|20389.6|20472.49|20392.49|20473.12|20393.12|20469.6|20389.6|10
1731286720000|2024-11-11 00:58:40|20473.16|20393.16|20481.97|20401.97|20482.76|20402.76|20472.68|20392.68|10
1731286730000|2024-11-11 00:58:50|20481.19|20401.19|20477.4|20397.4|20481.41|20401.41|20477.4|20397.4|10
1731286740000|2024-11-11 00:59:00|20476.96|20396.96|20474.02|20394.02|20477.66|20397.66|20473.78|20393.78|10
1731286750000|2024-11-11 00:59:10|20473.63|20393.63|20472.8|20392.8|20473.94|20393.94|20471.59|20391.59|10
1731286760000|2024-11-11 00:59:20|20473.76|20393.76|20477.35|20397.35|20478.12|20398.12|20473.76|20393.76|10
1731286770000|2024-11-11 00:59:30|20478.63|20398.63|20484.29|20404.29|20484.29|20404.29|20478.63|20398.63|10
1731286780000|2024-11-11 00:59:40|20485.13|20405.13|20483.5|20403.5|20485.98|20405.98|20483.01|20403.01|10
1731286790000|2024-11-11 00:59:50|20483.74|20403.74|20482.68|20402.68|20483.94|20403.94|20481.02|20401.02|10
1731286800000|2024-11-11 01:00:00|20483.34|20403.34|20486.18|20406.18|20486.18|20406.18|20481.34|20401.34|10
1731286810000|2024-11-11 01:00:10|20489.69|20409.69|20485.08|20405.08|20489.69|20409.69|20485.08|20405.08|10
1731286820000|2024-11-11 01:00:20|20482.86|20402.86|20481.73|20401.73|20482.86|20402.86|20479.65|20399.65|10
1731286830000|2024-11-11 01:00:30|20481.47|20401.47|20481.89|20401.89|20482.99|20402.99|20480.63|20400.63|10
1731286840000|2024-11-11 01:00:40|20481.1|20401.1|20487.88|20407.88|20487.88|20407.88|20481.1|20401.1|10
1731286850000|2024-11-11 01:00:50|20490.68|20410.68|20496.16|20416.16|20496.22|20416.22|20490.68|20410.68|10
1731286860000|2024-11-11 01:01:00|20497.14|20417.14|20498.12|20418.12|20498.76|20418.76|20496.92|20416.92|10
1731286870000|2024-11-11 01:01:10|20496.19|20416.19|20500.08|20420.08|20500.08|20420.08|20496.19|20416.19|10
1731286880000|2024-11-11 01:01:20|20501.76|20421.76|20503.78|20423.78|20503.78|20423.78|20501.03|20421.03|10
1731286890000|2024-11-11 01:01:30|20503.57|20423.57|20502.86|20422.86|20505.15|20425.15|20502.68|20422.68|10
1731286900000|2024-11-11 01:01:40|20502.82|20422.82|20503.89|20423.89|20504.16|20424.16|20502.82|20422.82|9
1731286910000|2024-11-11 01:01:50|20504.58|20424.58|20505.17|20425.17|20505.42|20425.42|20503.86|20423.86|10
1731286920000|2024-11-11 01:02:00|20504.9|20424.9|20507.65|20427.65|20507.65|20427.65|20504.69|20424.69|9
1731286930000|2024-11-11 01:02:10|20508.06|20428.06|20501.38|20421.38|20508.31|20428.31|20501.38|20421.38|10
1731286940000|2024-11-11 01:02:20|20501.95|20421.95|20500.74|20420.74|20502.66|20422.66|20499.97|20419.97|10
1731286950000|2024-11-11 01:02:30|20500.62|20420.62|20500.37|20420.37|20501.67|20421.67|20499.16|20419.16|10
1731286960000|2024-11-11 01:02:40|20500.3|20420.3|20495.09|20415.09|20500.3|20420.3|20495.09|20415.09|10
1731286970000|2024-11-11 01:02:50|20494.93|20414.93|20491.44|20411.44|20494.93|20414.93|20491.44|20411.44|9
1731286980000|2024-11-11 01:03:00|20490.66|20410.66|20486.74|20406.74|20490.91|20410.91|20486.74|20406.74|10
1731286990000|2024-11-11 01:03:10|20484.86|20404.86|20480.05|20400.05|20484.86|20404.86|20479.98|20399.98|10
1731287000000|2024-11-11 01:03:20|20480.07|20400.07|20475.85|20395.85|20480.07|20400.07|20475.85|20395.85|9
1731287010000|2024-11-11 01:03:30|20475.72|20395.72|20473.53|20393.53|20475.72|20395.72|20473.53|20393.53|10
1731287020000|2024-11-11 01:03:40|20473.38|20393.38|20476.07|20396.07|20476.66|20396.66|20472|20392|10
1731287030000|2024-11-11 01:03:50|20475.65|20395.65|20472.74|20392.74|20478.05|20398.05|20472.74|20392.74|10
1731287040000|2024-11-11 01:04:00|20470.5|20390.5|20470.1|20390.1|20470.95|20390.95|20468.1|20388.1|10
1731287050000|2024-11-11 01:04:10|20470.17|20390.17|20466.58|20386.58|20470.17|20390.17|20466.58|20386.58|10
1731287060000|2024-11-11 01:04:20|20466.22|20386.22|20462.05|20382.05|20468.16|20388.16|20462.05|20382.05|10
1731287070000|2024-11-11 01:04:30|20459.37|20379.37|20459.05|20379.05|20459.37|20379.37|20456.34|20376.34|10
1731287080000|2024-11-11 01:04:40|20459.46|20379.46|20456.85|20376.85|20459.83|20379.83|20456.75|20376.75|10
1731287090000|2024-11-11 01:04:50|20456.49|20376.49|20456.08|20376.08|20457.19|20377.19|20455.62|20375.62|10
1731287100000|2024-11-11 01:05:00|20455.47|20375.47|20454.9|20374.9|20456.29|20376.29|20452.34|20372.34|10
1731287110000|2024-11-11 01:05:10|20453.76|20373.76|20448.3|20368.3|20454.25|20374.25|20448.21|20368.21|10
1731287120000|2024-11-11 01:05:20|20448.27|20368.27|20446.42|20366.42|20448.7|20368.7|20446.42|20366.42|10
1731287130000|2024-11-11 01:05:30|20446.09|20366.09|20427.67|20347.67|20446.09|20366.09|20427.67|20347.67|10
1731287140000|2024-11-11 01:05:40|20425.49|20345.49|20418.8|20338.8|20425.49|20345.49|20418.51|20338.51|10
1731287150000|2024-11-11 01:05:50|20417.86|20337.86|20416.35|20336.35|20417.86|20337.86|20415.54|20335.54|10
1731287160000|2024-11-11 01:06:00|20416.34|20336.34|20418.29|20338.29|20419.2|20339.2|20415.5|20335.5|10
1731287170000|2024-11-11 01:06:10|20418.41|20338.41|20415.5|20335.5|20418.54|20338.54|20415.5|20335.5|10
1731287180000|2024-11-11 01:06:20|20414.41|20334.41|20407.6|20327.6|20414.41|20334.41|20407.34|20327.34|10
1731287190000|2024-11-11 01:06:30|20407.55|20327.55|20412.78|20332.78|20412.78|20332.78|20407.55|20327.55|10
1731287200000|2024-11-11 01:06:40|20413.46|20333.46|20411.99|20331.99|20414.16|20334.16|20411.99|20331.99|10
1731287210000|2024-11-11 01:06:50|20411.83|20331.83|20406.32|20326.32|20411.83|20331.83|20406.32|20326.32|9
1731287220000|2024-11-11 01:07:00|20405.83|20325.83|20409.01|20329.01|20409.01|20329.01|20405.35|20325.35|10
1731287230000|2024-11-11 01:07:10|20408.56|20328.56|20402.69|20322.69|20408.56|20328.56|20401.89|20321.89|10
1731287240000|2024-11-11 01:07:20|20402.84|20322.84|20403.45|20323.45|20403.45|20323.45|20401.22|20321.22|10
1731287250000|2024-11-11 01:07:30|20405.17|20325.17|20407.68|20327.68|20408.51|20328.51|20405.17|20325.17|10
1731287260000|2024-11-11 01:07:40|20408.14|20328.14|20411.41|20331.41|20411.41|20331.41|20408.14|20328.14|10
1731287270000|2024-11-11 01:07:50|20412.32|20332.32|20412.22|20332.22|20413.54|20333.54|20412.22|20332.22|10
1731287280000|2024-11-11 01:08:00|20412.03|20332.03|20411.07|20331.07|20412.03|20332.03|20410.83|20330.83|10
1731287290000|2024-11-11 01:08:10|20411.78|20331.78|20415.28|20335.28|20415.74|20335.74|20411.64|20331.64|10
1731287300000|2024-11-11 01:08:20|20418.17|20338.17|20420.69|20340.69|20422.11|20342.11|20418.17|20338.17|10
1731287310000|2024-11-11 01:08:30|20420.82|20340.82|20420.17|20340.17|20420.82|20340.82|20418.84|20338.84|10
1731287320000|2024-11-11 01:08:40|20420.28|20340.28|20414.08|20334.08|20420.28|20340.28|20413.84|20333.84|10
1731287330000|2024-11-11 01:08:50|20413.33|20333.33|20411.24|20331.24|20413.33|20333.33|20411.24|20331.24|10
1731287340000|2024-11-11 01:09:00|20411.64|20331.64|20408.04|20328.04|20411.64|20331.64|20408.04|20328.04|10
1731287350000|2024-11-11 01:09:10|20408.46|20328.46|20411.74|20331.74|20411.83|20331.83|20408.46|20328.46|10
1731287360000|2024-11-11 01:09:20|20412.02|20332.02|20414.37|20334.37|20416.42|20336.42|20412.02|20332.02|10
1731287370000|2024-11-11 01:09:30|20414.1|20334.1|20413.52|20333.52|20414.96|20334.96|20412.61|20332.61|9
1731287380000|2024-11-11 01:09:40|20413.6|20333.6|20419.51|20339.51|20419.51|20339.51|20413.6|20333.6|10
1731287390000|2024-11-11 01:09:50|20419.11|20339.11|20419.2|20339.2|20419.57|20339.57|20418.99|20338.99|10
1731287400000|2024-11-11 01:10:00|20419.73|20339.73|20417.28|20337.28|20419.73|20339.73|20414.93|20334.93|10
1731287410000|2024-11-11 01:10:10|20418.03|20338.03|20422.04|20342.04|20422.4|20342.4|20417.66|20337.66|10
1731287420000|2024-11-11 01:10:20|20421.75|20341.75|20413.19|20333.19|20421.75|20341.75|20413.19|20333.19|10
1731287430000|2024-11-11 01:10:30|20412.3|20332.3|20414.91|20334.91|20414.91|20334.91|20412.3|20332.3|9
1731287440000|2024-11-11 01:10:40|20415.47|20335.47|20418.22|20338.22|20418.22|20338.22|20415.47|20335.47|10
1731287450000|2024-11-11 01:10:50|20418.88|20338.88|20422.51|20342.51|20424.43|20344.43|20417.99|20337.99|10
1731287460000|2024-11-11 01:11:00|20422.78|20342.78|20423.65|20343.65|20425.31|20345.31|20422.78|20342.78|10
1731287470000|2024-11-11 01:11:10|20423.34|20343.34|20414.78|20334.78|20423.34|20343.34|20414.78|20334.78|10
1731287480000|2024-11-11 01:11:20|20414.4|20334.4|20415.52|20335.52|20415.52|20335.52|20411.44|20331.44|10
1731287490000|2024-11-11 01:11:30|20416.13|20336.13|20422.32|20342.32|20422.32|20342.32|20416.13|20336.13|10
1731287500000|2024-11-11 01:11:40|20422.85|20342.85|20428.23|20348.23|20428.23|20348.23|20422.85|20342.85|10
1731287510000|2024-11-11 01:11:50|20428.24|20348.24|20427.93|20347.93|20428.24|20348.24|20427.35|20347.35|10
1731287520000|2024-11-11 01:12:00|20428.32|20348.32|20424.67|20344.67|20428.32|20348.32|20424.06|20344.06|10
1731287530000|2024-11-11 01:12:10|20424.52|20344.52|20423.4|20343.4|20424.72|20344.72|20422.63|20342.63|10
1731287540000|2024-11-11 01:12:20|20422.75|20342.75|20422.34|20342.34|20422.75|20342.75|20420.75|20340.75|9
1731287550000|2024-11-11 01:12:30|20422.42|20342.42|20426.26|20346.26|20426.26|20346.26|20422.42|20342.42|9
1731287560000|2024-11-11 01:12:40|20426.43|20346.43|20427.2|20347.2|20428.38|20348.38|20426.43|20346.43|10
1731287570000|2024-11-11 01:12:50|20425.24|20345.24|20423.65|20343.65|20425.79|20345.79|20423.25|20343.25|10
1731287580000|2024-11-11 01:13:00|20424.13|20344.13|20423.04|20343.04|20424.24|20344.24|20422.28|20342.28|10
1731287590000|2024-11-11 01:13:10|20423.57|20343.57|20432.64|20352.64|20432.64|20352.64|20423.52|20343.52|10
1731287600000|2024-11-11 01:13:20|20434.05|20354.05|20434.82|20354.82|20435.34|20355.34|20434.05|20354.05|10
1731287610000|2024-11-11 01:13:30|20435.58|20355.58|20444.31|20364.31|20444.31|20364.31|20435.58|20355.58|10
1731287620000|2024-11-11 01:13:40|20445.05|20365.05|20447.35|20367.35|20447.78|20367.78|20445.05|20365.05|10
1731287630000|2024-11-11 01:13:50|20449.45|20369.45|20447.36|20367.36|20450.45|20370.45|20447.19|20367.19|10
1731287640000|2024-11-11 01:14:00|20446.33|20366.33|20440.64|20360.64|20446.33|20366.33|20440.64|20360.64|10
1731287650000|2024-11-11 01:14:10|20440.54|20360.54|20440.82|20360.82|20441.15|20361.15|20438.85|20358.85|10
1731287660000|2024-11-11 01:14:20|20441.74|20361.74|20440.63|20360.63|20441.78|20361.78|20440.63|20360.63|10
1731287670000|2024-11-11 01:14:30|20440.85|20360.85|20442.77|20362.77|20442.77|20362.77|20440.47|20360.47|10
1731287680000|2024-11-11 01:14:40|20443.63|20363.63|20447.04|20367.04|20447.04|20367.04|20443.52|20363.52|10
1731287690000|2024-11-11 01:14:50|20447.53|20367.53|20451.16|20371.16|20451.16|20371.16|20447.53|20367.53|10
1731287700000|2024-11-11 01:15:00|20451.17|20371.17|20455.92|20375.92|20455.92|20375.92|20451.17|20371.17|10
1731287710000|2024-11-11 01:15:10|20457.76|20377.76|20460.73|20380.73|20462.51|20382.51|20457.76|20377.76|10
1731287720000|2024-11-11 01:15:20|20460.3|20380.3|20453.4|20373.4|20460.3|20380.3|20453.4|20373.4|10
1731287730000|2024-11-11 01:15:30|20453.21|20373.21|20438.43|20358.43|20453.21|20373.21|20438.43|20358.43|9
1731287740000|2024-11-11 01:15:40|20438.32|20358.32|20434.53|20354.53|20438.32|20358.32|20433.82|20353.82|10
1731287750000|2024-11-11 01:15:50|20434.91|20354.91|20439.79|20359.79|20440.13|20360.13|20434.91|20354.91|10
1731287760000|2024-11-11 01:16:00|20439.89|20359.89|20439.68|20359.68|20443.36|20363.36|20439.41|20359.41|10
1731287770000|2024-11-11 01:16:10|20439.52|20359.52|20440.27|20360.27|20441.25|20361.25|20439.19|20359.19|10
1731287780000|2024-11-11 01:16:20|20441.64|20361.64|20443.89|20363.89|20444.18|20364.18|20441.64|20361.64|10
1731287790000|2024-11-11 01:16:30|20444.3|20364.3|20442.14|20362.14|20444.36|20364.36|20442.14|20362.14|10
1731287800000|2024-11-11 01:16:40|20440.81|20360.81|20439.51|20359.51|20440.91|20360.91|20438.93|20358.93|10
1731287810000|2024-11-11 01:16:50|20439.39|20359.39|20437.77|20357.77|20440.23|20360.23|20437.53|20357.53|10
1731287820000|2024-11-11 01:17:00|20437.34|20357.34|20440.34|20360.34|20441.61|20361.61|20437.34|20357.34|10
1731287830000|2024-11-11 01:17:10|20440.41|20360.41|20434.58|20354.58|20441.92|20361.92|20434.58|20354.58|10
1731287840000|2024-11-11 01:17:20|20434.5|20354.5|20433.02|20353.02|20435.91|20355.91|20433.02|20353.02|10
1731287850000|2024-11-11 01:17:30|20432.99|20352.99|20431.58|20351.58|20433.42|20353.42|20431.58|20351.58|10
1731287860000|2024-11-11 01:17:40|20432.14|20352.14|20436.94|20356.94|20437.43|20357.43|20432.01|20352.01|9
1731287870000|2024-11-11 01:17:50|20437.19|20357.19|20439.29|20359.29|20440.17|20360.17|20437.19|20357.19|10
1731287880000|2024-11-11 01:18:00|20439.41|20359.41|20436.7|20356.7|20439.77|20359.77|20436.7|20356.7|10
1731287890000|2024-11-11 01:18:10|20436.45|20356.45|20434.22|20354.22|20436.8|20356.8|20434.22|20354.22|10
1731287900000|2024-11-11 01:18:20|20435.35|20355.35|20437.76|20357.76|20437.97|20357.97|20435.35|20355.35|10
1731287910000|2024-11-11 01:18:30|20437.7|20357.7|20441.85|20361.85|20441.85|20361.85|20437.14|20357.14|10
1731287920000|2024-11-11 01:18:40|20443.82|20363.82|20447.52|20367.52|20447.52|20367.52|20443.82|20363.82|9
1731287930000|2024-11-11 01:18:50|20448.28|20368.28|20451.08|20371.08|20451.08|20371.08|20448.28|20368.28|10
1731287940000|2024-11-11 01:19:00|20451.97|20371.97|20455.96|20375.96|20455.96|20375.96|20451.57|20371.57|10
1731287950000|2024-11-11 01:19:10|20455.85|20375.85|20456.98|20376.98|20458.09|20378.09|20455.85|20375.85|10
1731287960000|2024-11-11 01:19:20|20456.3|20376.3|20460.41|20380.41|20460.41|20380.41|20455.85|20375.85|10
1731287970000|2024-11-11 01:19:30|20459.32|20379.32|20457.56|20377.56|20459.32|20379.32|20456.75|20376.75|10
1731287980000|2024-11-11 01:19:40|20457.72|20377.72|20453.52|20373.52|20457.72|20377.72|20453.52|20373.52|10
1731287990000|2024-11-11 01:19:50|20452.66|20372.66|20454.33|20374.33|20454.33|20374.33|20450.44|20370.44|10
1731288000000|2024-11-11 01:20:00|20454.66|20374.66|20455.87|20375.87|20456.09|20376.09|20454.23|20374.23|10
1731288010000|2024-11-11 01:20:10|20455.71|20375.71|20453.94|20373.94|20456.97|20376.97|20453.27|20373.27|10
1731288020000|2024-11-11 01:20:20|20455.22|20375.22|20458.89|20378.89|20458.89|20378.89|20455.08|20375.08|10
1731288030000|2024-11-11 01:20:30|20458.31|20378.31|20452.22|20372.22|20458.88|20378.88|20451.88|20371.88|10
1731288040000|2024-11-11 01:20:40|20452.04|20372.04|20450.89|20370.89|20452.04|20372.04|20447.54|20367.54|10
1731288050000|2024-11-11 01:20:50|20450.74|20370.74|20453.6|20373.6|20453.63|20373.63|20449.16|20369.16|10
1731288060000|2024-11-11 01:21:00|20454.14|20374.14|20462.92|20382.92|20462.92|20382.92|20453.87|20373.87|10
1731288070000|2024-11-11 01:21:10|20463.86|20383.86|20466.81|20386.81|20466.81|20386.81|20463.14|20383.14|10
1731288080000|2024-11-11 01:21:20|20467.4|20387.4|20474.86|20394.86|20474.86|20394.86|20467.4|20387.4|10
1731288090000|2024-11-11 01:21:30|20475.03|20395.03|20477.4|20397.4|20478.32|20398.32|20475.03|20395.03|10
1731288100000|2024-11-11 01:21:40|20477.32|20397.32|20476.77|20396.77|20477.32|20397.32|20474.93|20394.93|10
1731288110000|2024-11-11 01:21:50|20477.09|20397.09|20483.85|20403.85|20483.85|20403.85|20476.77|20396.77|10
1731288120000|2024-11-11 01:22:00|20484.07|20404.07|20485.61|20405.61|20486.1|20406.1|20484.07|20404.07|10
1731288130000|2024-11-11 01:22:10|20485.47|20405.47|20487.4|20407.4|20487.59|20407.59|20485.47|20405.47|9
1731288140000|2024-11-11 01:22:20|20486.31|20406.31|20490.43|20410.43|20490.43|20410.43|20486.22|20406.22|10
1731288150000|2024-11-11 01:22:30|20490.55|20410.55|20495|20415|20495.4|20415.4|20490.55|20410.55|9
1731288160000|2024-11-11 01:22:40|20494.7|20414.7|20484.35|20404.35|20494.7|20414.7|20484.35|20404.35|10
1731288170000|2024-11-11 01:22:50|20484.52|20404.52|20484.92|20404.92|20485.63|20405.63|20483.93|20403.93|9
1731288180000|2024-11-11 01:23:00|20485.55|20405.55|20493.78|20413.78|20493.78|20413.78|20485.55|20405.55|10
1731288190000|2024-11-11 01:23:10|20495.32|20415.32|20503.05|20423.05|20503.05|20423.05|20495.32|20415.32|10
1731288200000|2024-11-11 01:23:20|20505.35|20425.35|20510.63|20430.63|20510.63|20430.63|20505.35|20425.35|10
1731288210000|2024-11-11 01:23:30|20511.06|20431.06|20512.13|20432.13|20513.22|20433.22|20511.06|20431.06|10
1731288220000|2024-11-11 01:23:40|20511.74|20431.74|20508.79|20428.79|20511.74|20431.74|20508.47|20428.47|10
1731288230000|2024-11-11 01:23:50|20509.16|20429.16|20507.57|20427.57|20509.16|20429.16|20506.31|20426.31|10
1731288240000|2024-11-11 01:24:00|20507.32|20427.32|20501.05|20421.05|20508.5|20428.5|20500.85|20420.85|10
1731288250000|2024-11-11 01:24:10|20501.93|20421.93|20496.22|20416.22|20501.93|20421.93|20496.22|20416.22|10
1731288260000|2024-11-11 01:24:20|20494.78|20414.78|20493.69|20413.69|20494.96|20414.96|20493.53|20413.53|10
1731288270000|2024-11-11 01:24:30|20493.3|20413.3|20492.48|20412.48|20494.9|20414.9|20492.06|20412.06|10
1731288280000|2024-11-11 01:24:40|20491.9|20411.9|20490.92|20410.92|20492.66|20412.66|20490.92|20410.92|10
1731288290000|2024-11-11 01:24:50|20491.42|20411.42|20489.18|20409.18|20492.26|20412.26|20488.96|20408.96|10
1731288300000|2024-11-11 01:25:00|20488.53|20408.53|20490.56|20410.56|20490.56|20410.56|20485.47|20405.47|10
1731288310000|2024-11-11 01:25:10|20491.15|20411.15|20491.96|20411.96|20494.26|20414.26|20490.94|20410.94|10
1731288320000|2024-11-11 01:25:20|20493.2|20413.2|20493.43|20413.43|20495.25|20415.25|20493.2|20413.2|10
1731288330000|2024-11-11 01:25:30|20491.42|20411.42|20480.94|20400.94|20491.42|20411.42|20480.94|20400.94|10
1731288340000|2024-11-11 01:25:40|20481.16|20401.16|20476.83|20396.83|20481.16|20401.16|20476.83|20396.83|10
1731288350000|2024-11-11 01:25:50|20476.56|20396.56|20467.57|20387.57|20476.56|20396.56|20467.57|20387.57|10
1731288360000|2024-11-11 01:26:00|20466.54|20386.54|20467.27|20387.27|20467.47|20387.47|20466.19|20386.19|10
1731288370000|2024-11-11 01:26:10|20469.1|20389.1|20470.38|20390.38|20470.68|20390.68|20468.13|20388.13|10
1731288380000|2024-11-11 01:26:20|20470.69|20390.69|20474.72|20394.72|20474.92|20394.92|20470.69|20390.69|10
1731288390000|2024-11-11 01:26:30|20474.68|20394.68|20472.44|20392.44|20474.86|20394.86|20470.34|20390.34|10
1731288400000|2024-11-11 01:26:40|20471.74|20391.74|20473.69|20393.69|20473.69|20393.69|20468.99|20388.99|10
1731288410000|2024-11-11 01:26:50|20474.38|20394.38|20478.72|20398.72|20478.72|20398.72|20474.38|20394.38|10
1731288420000|2024-11-11 01:27:00|20479.09|20399.09|20480.48|20400.48|20480.48|20400.48|20477.6|20397.6|10
1731288430000|2024-11-11 01:27:10|20479.79|20399.79|20477.4|20397.4|20479.79|20399.79|20476.47|20396.47|10
1731288440000|2024-11-11 01:27:20|20477.33|20397.33|20467.91|20387.91|20477.33|20397.33|20467.91|20387.91|10
1731288450000|2024-11-11 01:27:30|20467.19|20387.19|20469.02|20389.02|20471.04|20391.04|20467.19|20387.19|10
1731288460000|2024-11-11 01:27:40|20467.91|20387.91|20466.88|20386.88|20468.09|20388.09|20466.46|20386.46|10
1731288470000|2024-11-11 01:27:50|20467.38|20387.38|20472.41|20392.41|20472.41|20392.41|20467.37|20387.37|10
1731288480000|2024-11-11 01:28:00|20472.15|20392.15|20478.06|20398.06|20478.66|20398.66|20472.15|20392.15|10
1731288490000|2024-11-11 01:28:10|20478.27|20398.27|20480.95|20400.95|20480.95|20400.95|20477.13|20397.13|10
1731288500000|2024-11-11 01:28:20|20482.05|20402.05|20487.37|20407.37|20487.37|20407.37|20482.05|20402.05|10
1731288510000|2024-11-11 01:28:30|20488.24|20408.24|20488.51|20408.51|20488.68|20408.68|20488.24|20408.24|10
1731288520000|2024-11-11 01:28:40|20489.59|20409.59|20493.64|20413.64|20493.64|20413.64|20489.59|20409.59|10
1731288530000|2024-11-11 01:28:50|20494.17|20414.17|20493.68|20413.68|20494.95|20414.95|20493.52|20413.52|10
1731288540000|2024-11-11 01:29:00|20493.52|20413.52|20498.05|20418.05|20498.05|20418.05|20493.52|20413.52|10
1731288550000|2024-11-11 01:29:10|20498.34|20418.34|20496.96|20416.96|20498.5|20418.5|20496.96|20416.96|10
1731288560000|2024-11-11 01:29:20|20496.73|20416.73|20500.61|20420.61|20500.69|20420.69|20496.73|20416.73|10
1731288570000|2024-11-11 01:29:30|20500.94|20420.94|20504.91|20424.91|20505.34|20425.34|20500.94|20420.94|10
1731288580000|2024-11-11 01:29:40|20505.93|20425.93|20506.66|20426.66|20506.97|20426.97|20505.6|20425.6|10
1731288590000|2024-11-11 01:29:50|20505.18|20425.18|20505.73|20425.73|20506.02|20426.02|20503.99|20423.99|10
1731288600000|2024-11-11 01:30:00|20506.21|20426.21|20507.66|20427.66|20508.49|20428.49|20506.21|20426.21|10
1731288610000|2024-11-11 01:30:10|20507.69|20427.69|20507.32|20427.32|20509.31|20429.31|20506.42|20426.42|10
1731288620000|2024-11-11 01:30:20|20507.76|20427.76|20512.01|20432.01|20512.92|20432.92|20507.76|20427.76|10
1731288630000|2024-11-11 01:30:30|20511.92|20431.92|20511.54|20431.54|20511.92|20431.92|20510|20430|10
1731288640000|2024-11-11 01:30:40|20510.7|20430.7|20516.26|20436.26|20516.26|20436.26|20510.53|20430.53|10
1731288650000|2024-11-11 01:30:50|20515.79|20435.79|20521.77|20441.77|20521.77|20441.77|20515.79|20435.79|10
1731288660000|2024-11-11 01:31:00|20522.76|20442.76|20528.35|20448.35|20528.35|20448.35|20522.76|20442.76|10
1731288670000|2024-11-11 01:31:10|20528.4|20448.4|20538.99|20458.99|20538.99|20458.99|20528.12|20448.12|10
1731288680000|2024-11-11 01:31:20|20539.17|20459.17|20549.95|20469.95|20550.29|20470.29|20539.17|20459.17|10
1731288690000|2024-11-11 01:31:30|20550.81|20470.81|20553.14|20473.14|20554.08|20474.08|20550.38|20470.38|10
1731288700000|2024-11-11 01:31:40|20553.47|20473.47|20551.26|20471.26|20553.72|20473.72|20550.42|20470.42|10
1731288710000|2024-11-11 01:31:50|20551.55|20471.55|20551.58|20471.58|20551.58|20471.58|20550.35|20470.35|10
1731288720000|2024-11-11 01:32:00|20551.51|20471.51|20554.41|20474.41|20555.99|20475.99|20551.51|20471.51|10
1731288730000|2024-11-11 01:32:10|20554.24|20474.24|20556.74|20476.74|20557|20477|20554.24|20474.24|10
1731288740000|2024-11-11 01:32:20|20555.37|20475.37|20556.45|20476.45|20556.45|20476.45|20553.46|20473.46|10
1731288750000|2024-11-11 01:32:30|20556.17|20476.17|20557.53|20477.53|20559.16|20479.16|20556.17|20476.17|10
1731288760000|2024-11-11 01:32:40|20557.01|20477.01|20553.8|20473.8|20557.01|20477.01|20553.8|20473.8|9
1731288770000|2024-11-11 01:32:50|20553.14|20473.14|20550.97|20470.97|20553.17|20473.17|20550.97|20470.97|10
1731288780000|2024-11-11 01:33:00|20550.48|20470.48|20548.93|20468.93|20550.48|20470.48|20548.91|20468.91|10
1731288790000|2024-11-11 01:33:10|20548.94|20468.94|20545.8|20465.8|20548.94|20468.94|20545.64|20465.64|10
1731288800000|2024-11-11 01:33:20|20545.06|20465.06|20536.14|20456.14|20545.06|20465.06|20536.14|20456.14|10
1731288810000|2024-11-11 01:33:30|20535.91|20455.91|20547.28|20467.28|20547.28|20467.28|20535.91|20455.91|10
1731288820000|2024-11-11 01:33:40|20547.51|20467.51|20546.8|20466.8|20547.65|20467.65|20546.68|20466.68|10
1731288830000|2024-11-11 01:33:50|20546.72|20466.72|20546.89|20466.89|20547.56|20467.56|20546.66|20466.66|9
1731288840000|2024-11-11 01:34:00|20546.5|20466.5|20546.32|20466.32|20547.69|20467.69|20546.06|20466.06|8
1731288850000|2024-11-11 01:34:10|20545.68|20465.68|20542.8|20462.8|20545.68|20465.68|20542.53|20462.53|10
1731288860000|2024-11-11 01:34:20|20543.24|20463.24|20546.04|20466.04|20546.04|20466.04|20542.89|20462.89|10
1731288870000|2024-11-11 01:34:30|20546.51|20466.51|20552.88|20472.88|20552.88|20472.88|20546.51|20466.51|10
1731288880000|2024-11-11 01:34:40|20553.76|20473.76|20551.12|20471.12|20553.76|20473.76|20551.12|20471.12|10
1731288890000|2024-11-11 01:34:50|20550.74|20470.74|20552.27|20472.27|20552.27|20472.27|20550.48|20470.48|10
1731288900000|2024-11-11 01:35:00|20552.4|20472.4|20550.82|20470.82|20552.58|20472.58|20550.82|20470.82|10
1731288910000|2024-11-11 01:35:10|20550.56|20470.56|20556.23|20476.23|20556.23|20476.23|20550.56|20470.56|10
1731288920000|2024-11-11 01:35:20|20556.38|20476.38|20557.16|20477.16|20559.35|20479.35|20555.66|20475.66|10
1731288930000|2024-11-11 01:35:30|20557.4|20477.4|20562.98|20482.98|20563.14|20483.14|20557.4|20477.4|10
1731288940000|2024-11-11 01:35:40|20563.22|20483.22|20567.41|20487.41|20567.41|20487.41|20562.65|20482.65|10
1731288950000|2024-11-11 01:35:50|20567.14|20487.14|20563.08|20483.08|20567.14|20487.14|20563.08|20483.08|10
1731288960000|2024-11-11 01:36:00|20569.22|20489.22|20570.05|20490.05|20570.05|20490.05|20566.69|20486.69|10
1731288970000|2024-11-11 01:36:10|20569.97|20489.97|20571.1|20491.1|20571.1|20491.1|20568.73|20488.73|10
1731288980000|2024-11-11 01:36:20|20570.83|20490.83|20572.8|20492.8|20572.8|20492.8|20570.22|20490.22|9
1731288990000|2024-11-11 01:36:30|20573.63|20493.63|20574.13|20494.13|20575.24|20495.24|20572.77|20492.77|10
1731289000000|2024-11-11 01:36:40|20573.85|20493.85|20578.8|20498.8|20578.8|20498.8|20573.79|20493.79|9
1731289010000|2024-11-11 01:36:50|20579.7|20499.7|20577.16|20497.16|20579.7|20499.7|20577.02|20497.02|10
1731289020000|2024-11-11 01:37:00|20577.25|20497.25|20577.48|20497.48|20578.26|20498.26|20577.25|20497.25|10
1731289030000|2024-11-11 01:37:10|20577.52|20497.52|20579.91|20499.91|20581.63|20501.63|20577.52|20497.52|10
1731289040000|2024-11-11 01:37:20|20579.98|20499.98|20583.78|20503.78|20584.14|20504.14|20579.98|20499.98|10
1731289050000|2024-11-11 01:37:30|20583.73|20503.73|20587.17|20507.17|20587.26|20507.26|20582.69|20502.69|10
1731289060000|2024-11-11 01:37:40|20586.27|20506.27|20583.2|20503.2|20586.98|20506.98|20583.2|20503.2|10
1731289070000|2024-11-11 01:37:50|20582.94|20502.94|20579.26|20499.26|20583.21|20503.21|20579.26|20499.26|10
1731289080000|2024-11-11 01:38:00|20579.23|20499.23|20589.35|20509.35|20589.35|20509.35|20578.1|20498.1|10
1731289090000|2024-11-11 01:38:10|20589.09|20509.09|20590.03|20510.03|20590.54|20510.54|20588.97|20508.97|10
1731289100000|2024-11-11 01:38:20|20589.76|20509.76|20602.34|20522.34|20602.34|20522.34|20589.76|20509.76|10
1731289110000|2024-11-11 01:38:30|20602.26|20522.26|20601.89|20521.89|20602.41|20522.41|20600.11|20520.11|10
1731289120000|2024-11-11 01:38:40|20602.3|20522.3|20606.56|20526.56|20606.74|20526.74|20602.22|20522.22|10
1731289130000|2024-11-11 01:38:50|20606.76|20526.76|20621.79|20541.79|20621.79|20541.79|20606.5|20526.5|10
1731289140000|2024-11-11 01:39:00|20622|20542|20625.82|20545.82|20626.96|20546.96|20622|20542|10
1731289150000|2024-11-11 01:39:10|20625.64|20545.64|20633.1|20553.1|20633.1|20553.1|20625.26|20545.26|10
1731289160000|2024-11-11 01:39:20|20636.24|20556.24|20645.35|20565.35|20645.8|20565.8|20636.21|20556.21|10
1731289170000|2024-11-11 01:39:30|20645.78|20565.78|20643.17|20563.17|20645.78|20565.78|20643.17|20563.17|10
1731289180000|2024-11-11 01:39:40|20643.48|20563.48|20645.83|20565.83|20645.83|20565.83|20641.59|20561.59|10
1731289190000|2024-11-11 01:39:50|20646.04|20566.04|20647.04|20567.04|20649.36|20569.36|20646.04|20566.04|10
1731289200000|2024-11-11 01:40:00|20648.26|20568.26|20647.83|20567.83|20648.36|20568.36|20646.16|20566.16|10
1731289210000|2024-11-11 01:40:10|20646.91|20566.91|20644.1|20564.1|20646.91|20566.91|20644.1|20564.1|10
1731289220000|2024-11-11 01:40:20|20643.73|20563.73|20644.15|20564.15|20644.15|20564.15|20642.02|20562.02|10
1731289230000|2024-11-11 01:40:30|20643.69|20563.69|20634.77|20554.77|20643.69|20563.69|20634.77|20554.77|10
1731289240000|2024-11-11 01:40:40|20634.97|20554.97|20633.45|20553.45|20634.97|20554.97|20631.36|20551.36|10
1731289250000|2024-11-11 01:40:50|20631.81|20551.81|20634.87|20554.87|20634.87|20554.87|20631.78|20551.78|10
1731289260000|2024-11-11 01:41:00|20636.63|20556.63|20643.41|20563.41|20643.6|20563.6|20636.63|20556.63|10
1731289270000|2024-11-11 01:41:10|20640.83|20560.83|20638.25|20558.25|20640.83|20560.83|20638.14|20558.14|10
1731289280000|2024-11-11 01:41:20|20638.11|20558.11|20634.76|20554.76|20638.31|20558.31|20634.76|20554.76|10
1731289290000|2024-11-11 01:41:30|20631.9|20551.9|20622.73|20542.73|20632.02|20552.02|20622.33|20542.33|10
1731289300000|2024-11-11 01:41:40|20622.42|20542.42|20618.04|20538.04|20622.42|20542.42|20617.58|20537.58|10
1731289310000|2024-11-11 01:41:50|20616.94|20536.94|20614.3|20534.3|20616.94|20536.94|20613.65|20533.65|10
1731289320000|2024-11-11 01:42:00|20614.6|20534.6|20612.98|20532.98|20614.6|20534.6|20611.47|20531.47|10
1731289330000|2024-11-11 01:42:10|20615.15|20535.15|20618.46|20538.46|20618.46|20538.46|20614.22|20534.22|10
1731289340000|2024-11-11 01:42:20|20618.62|20538.62|20630.38|20550.38|20630.38|20550.38|20618.62|20538.62|10
1731289350000|2024-11-11 01:42:30|20630.57|20550.57|20637.56|20557.56|20637.56|20557.56|20630.16|20550.16|10
1731289360000|2024-11-11 01:42:40|20638.32|20558.32|20641.98|20561.98|20641.98|20561.98|20638.32|20558.32|10
1731289370000|2024-11-11 01:42:50|20641.52|20561.52|20644.96|20564.96|20644.96|20564.96|20641.37|20561.37|10
1731289380000|2024-11-11 01:43:00|20644.93|20564.93|20647.37|20567.37|20647.4|20567.4|20644.04|20564.04|10
1731289390000|2024-11-11 01:43:10|20648.36|20568.36|20650.19|20570.19|20650.81|20570.81|20648.24|20568.24|10
1731289400000|2024-11-11 01:43:20|20650.8|20570.8|20653.96|20573.96|20653.96|20573.96|20650.8|20570.8|10
1731289410000|2024-11-11 01:43:30|20653.78|20573.78|20649.75|20569.75|20654.53|20574.53|20649.75|20569.75|10
1731289420000|2024-11-11 01:43:40|20647.97|20567.97|20649.7|20569.7|20651.83|20571.83|20647.59|20567.59|10
1731289430000|2024-11-11 01:43:50|20648.79|20568.79|20648.14|20568.14|20650.13|20570.13|20646.73|20566.73|10
1731289440000|2024-11-11 01:44:00|20649.02|20569.02|20649.16|20569.16|20649.16|20569.16|20644.62|20564.62|10
1731289450000|2024-11-11 01:44:10|20649.34|20569.34|20645.44|20565.44|20649.34|20569.34|20645.44|20565.44|10
1731289460000|2024-11-11 01:44:20|20645.32|20565.32|20634.76|20554.76|20645.32|20565.32|20634.4|20554.4|10
1731289470000|2024-11-11 01:44:30|20635.43|20555.43|20633.37|20553.37|20635.43|20555.43|20632.16|20552.16|10
1731289480000|2024-11-11 01:44:40|20633.61|20553.61|20632.21|20552.21|20638.01|20558.01|20632.21|20552.21|10
1731289490000|2024-11-11 01:44:50|20631.47|20551.47|20633.3|20553.3|20634.3|20554.3|20631.47|20551.47|10
1731289500000|2024-11-11 01:45:00|20633.58|20553.58|20635.59|20555.59|20635.94|20555.94|20633.58|20553.58|10
1731289510000|2024-11-11 01:45:10|20634.83|20554.83|20627.63|20547.63|20634.83|20554.83|20627.63|20547.63|10
1731289520000|2024-11-11 01:45:20|20627.78|20547.78|20619.37|20539.37|20627.97|20547.97|20619.37|20539.37|10
1731289530000|2024-11-11 01:45:30|20618.62|20538.62|20620.79|20540.79|20621.07|20541.07|20616.84|20536.84|10
1731289540000|2024-11-11 01:45:40|20619.98|20539.98|20617.78|20537.78|20620.48|20540.48|20617.78|20537.78|10
1731289550000|2024-11-11 01:45:50|20617.65|20537.65|20623.95|20543.95|20623.95|20543.95|20614.88|20534.88|10
1731289560000|2024-11-11 01:46:00|20624.25|20544.25|20619.91|20539.91|20625.84|20545.84|20619.76|20539.76|10
1731289570000|2024-11-11 01:46:10|20620.51|20540.51|20623.09|20543.09|20624.87|20544.87|20620.51|20540.51|9
1731289580000|2024-11-11 01:46:20|20622.93|20542.93|20627.55|20547.55|20627.72|20547.72|20622.93|20542.93|10
1731289590000|2024-11-11 01:46:30|20627.63|20547.63|20626.77|20546.77|20627.63|20547.63|20625.04|20545.04|9
1731289600000|2024-11-11 01:46:40|20627.65|20547.65|20627.53|20547.53|20629.5|20549.5|20627.37|20547.37|10
1731289610000|2024-11-11 01:46:50|20625.83|20545.83|20623.51|20543.51|20626.57|20546.57|20623.51|20543.51|10
1731289620000|2024-11-11 01:47:00|20623.77|20543.77|20622.77|20542.77|20623.77|20543.77|20621.16|20541.16|9
1731289630000|2024-11-11 01:47:10|20621.59|20541.59|20621.15|20541.15|20622.62|20542.62|20620.64|20540.64|10
1731289640000|2024-11-11 01:47:20|20620.42|20540.42|20623.79|20543.79|20623.79|20543.79|20620.34|20540.34|10
1731289650000|2024-11-11 01:47:30|20624.17|20544.17|20625.87|20545.87|20625.87|20545.87|20624.17|20544.17|10
1731289660000|2024-11-11 01:47:40|20626.1|20546.1|20624.47|20544.47|20626.98|20546.98|20624.47|20544.47|10
1731289670000|2024-11-11 01:47:50|20624.18|20544.18|20622.22|20542.22|20624.18|20544.18|20619.69|20539.69|10
1731289680000|2024-11-11 01:48:00|20623.43|20543.43|20631.31|20551.31|20631.31|20551.31|20623.43|20543.43|10
1731289690000|2024-11-11 01:48:10|20631.21|20551.21|20633.26|20553.26|20633.26|20553.26|20631.21|20551.21|10
1731289700000|2024-11-11 01:48:20|20633.27|20553.27|20627.83|20547.83|20633.27|20553.27|20627.42|20547.42|10
1731289710000|2024-11-11 01:48:30|20627.6|20547.6|20626.73|20546.73|20627.6|20547.6|20626.3|20546.3|10
1731289720000|2024-11-11 01:48:40|20627.13|20547.13|20630.88|20550.88|20630.88|20550.88|20627.08|20547.08|10
1731289730000|2024-11-11 01:48:50|20627.47|20547.47|20626|20546|20628.67|20548.67|20626|20546|10
1731289740000|2024-11-11 01:49:00|20625.94|20545.94|20631.75|20551.75|20631.75|20551.75|20625.94|20545.94|10
1731289750000|2024-11-11 01:49:10|20632.62|20552.62|20634.2|20554.2|20634.55|20554.55|20632.12|20552.12|10
1731289760000|2024-11-11 01:49:20|20633.22|20553.22|20633.66|20553.66|20634.56|20554.56|20632.74|20552.74|10
1731289770000|2024-11-11 01:49:30|20634.02|20554.02|20634.76|20554.76|20636.13|20556.13|20633.58|20553.58|10
1731289780000|2024-11-11 01:49:40|20634.65|20554.65|20635.97|20555.97|20636.29|20556.29|20631.87|20551.87|10
1731289790000|2024-11-11 01:49:50|20637.54|20557.54|20643.27|20563.27|20643.71|20563.71|20637.38|20557.38|9
1731289800000|2024-11-11 01:50:00|20643.69|20563.69|20646.05|20566.05|20646.05|20566.05|20643.36|20563.36|10
1731289810000|2024-11-11 01:50:10|20646.27|20566.27|20645.75|20565.75|20646.57|20566.57|20644.57|20564.57|10
1731289820000|2024-11-11 01:50:20|20646.08|20566.08|20646.39|20566.39|20646.39|20566.39|20644.73|20564.73|10
1731289830000|2024-11-11 01:50:30|20646.69|20566.69|20642.66|20562.66|20647.21|20567.21|20642.66|20562.66|10
1731289840000|2024-11-11 01:50:40|20643.12|20563.12|20645.15|20565.15|20646.73|20566.73|20643.12|20563.12|10
1731289850000|2024-11-11 01:50:50|20641.9|20561.9|20642.14|20562.14|20642.92|20562.92|20641.83|20561.83|9
1731289860000|2024-11-11 01:51:00|20643.5|20563.5|20645.34|20565.34|20645.75|20565.75|20642.56|20562.56|10
1731289870000|2024-11-11 01:51:10|20647.12|20567.12|20649.14|20569.14|20651.92|20571.92|20647.12|20567.12|10
1731289880000|2024-11-11 01:51:20|20648.95|20568.95|20651.83|20571.83|20651.83|20571.83|20648.91|20568.91|10
1731289890000|2024-11-11 01:51:30|20652.55|20572.55|20649.85|20569.85|20652.66|20572.66|20649.85|20569.85|10
1731289900000|2024-11-11 01:51:40|20649.76|20569.76|20649.34|20569.34|20649.76|20569.76|20647.54|20567.54|10
1731289910000|2024-11-11 01:51:50|20649.29|20569.29|20650.14|20570.14|20650.14|20570.14|20648.68|20568.68|10
1731289920000|2024-11-11 01:52:00|20650.82|20570.82|20652.08|20572.08|20653.38|20573.38|20650.82|20570.82|10
1731289930000|2024-11-11 01:52:10|20651.96|20571.96|20655.82|20575.82|20655.82|20575.82|20651.96|20571.96|10
1731289940000|2024-11-11 01:52:20|20657.97|20577.97|20665.24|20585.24|20665.24|20585.24|20657.97|20577.97|10
1731289950000|2024-11-11 01:52:30|20665.51|20585.51|20666.8|20586.8|20666.8|20586.8|20665.13|20585.13|10
1731289960000|2024-11-11 01:52:40|20667.76|20587.76|20668.9|20588.9|20668.9|20588.9|20666.85|20586.85|10
1731289970000|2024-11-11 01:52:50|20669.37|20589.37|20671.56|20591.56|20672.72|20592.72|20669.37|20589.37|10
1731289980000|2024-11-11 01:53:00|20672.39|20592.39|20675.47|20595.47|20675.57|20595.57|20672.1|20592.1|9
1731289990000|2024-11-11 01:53:10|20677.19|20597.19|20680.16|20600.16|20680.78|20600.78|20677.19|20597.19|9
1731290000000|2024-11-11 01:53:20|20680.19|20600.19|20679.82|20599.82|20681.21|20601.21|20677.87|20597.87|10
1731290010000|2024-11-11 01:53:30|20679.58|20599.58|20678.7|20598.7|20680.24|20600.24|20678.35|20598.35|10
1731290020000|2024-11-11 01:53:40|20679.14|20599.14|20688.57|20608.57|20691.54|20611.54|20679.14|20599.14|10
1731290030000|2024-11-11 01:53:50|20689.86|20609.86|20686.93|20606.93|20689.86|20609.86|20686.93|20606.93|10
1731290040000|2024-11-11 01:54:00|20686.51|20606.51|20684.94|20604.94|20686.98|20606.98|20684.59|20604.59|10
1731290050000|2024-11-11 01:54:10|20684.81|20604.81|20676.84|20596.84|20684.81|20604.81|20676.84|20596.84|10
1731290060000|2024-11-11 01:54:20|20677.95|20597.95|20672.28|20592.28|20678.05|20598.05|20672.28|20592.28|10
1731290070000|2024-11-11 01:54:30|20672.11|20592.11|20656.71|20576.71|20672.11|20592.11|20655.35|20575.35|10
1731290080000|2024-11-11 01:54:40|20656.37|20576.37|20650.79|20570.79|20656.49|20576.49|20650.22|20570.22|10
1731290090000|2024-11-11 01:54:50|20650.12|20570.12|20645.67|20565.67|20650.34|20570.34|20645.67|20565.67|10
1731290100000|2024-11-11 01:55:00|20640.8|20560.8|20620.53|20540.53|20640.8|20560.8|20620.45|20540.45|10
1731290110000|2024-11-11 01:55:10|20616.09|20536.09|20598.95|20518.95|20616.09|20536.09|20598.95|20518.95|10
1731290120000|2024-11-11 01:55:20|20597.11|20517.11|20584.81|20504.81|20597.11|20517.11|20584.81|20504.81|10
1731290130000|2024-11-11 01:55:30|20584.57|20504.57|20584.45|20504.45|20585.28|20505.28|20580.91|20500.91|10
1731290140000|2024-11-11 01:55:40|20584.47|20504.47|20588.16|20508.16|20588.32|20508.32|20584.47|20504.47|10
1731290150000|2024-11-11 01:55:50|20588.53|20508.53|20593.47|20513.47|20593.47|20513.47|20588.53|20508.53|10
1731290160000|2024-11-11 01:56:00|20593.38|20513.38|20600.99|20520.99|20600.99|20520.99|20593.38|20513.38|10
1731290170000|2024-11-11 01:56:10|20601.03|20521.03|20595.09|20515.09|20601.58|20521.58|20595.09|20515.09|10
1731290180000|2024-11-11 01:56:20|20594.45|20514.45|20582.02|20502.02|20594.45|20514.45|20581.87|20501.87|10
1731290190000|2024-11-11 01:56:30|20580.69|20500.69|20575.26|20495.26|20581.09|20501.09|20575.09|20495.09|10
1731290200000|2024-11-11 01:56:40|20574.34|20494.34|20571.56|20491.56|20574.34|20494.34|20571.56|20491.56|10
1731290210000|2024-11-11 01:56:50|20569.29|20489.29|20567.07|20487.07|20569.29|20489.29|20567.02|20487.02|10
1731290220000|2024-11-11 01:57:00|20566.8|20486.8|20566.33|20486.33|20567.26|20487.26|20563.97|20483.97|10
1731290230000|2024-11-11 01:57:10|20566|20486|20569.04|20489.04|20569.04|20489.04|20565.82|20485.82|10
1731290240000|2024-11-11 01:57:20|20569.34|20489.34|20569.39|20489.39|20569.97|20489.97|20568.89|20488.89|10
1731290250000|2024-11-11 01:57:30|20570.89|20490.89|20572.8|20492.8|20572.87|20492.87|20570.04|20490.04|10
1731290260000|2024-11-11 01:57:40|20572.35|20492.35|20573.39|20493.39|20573.93|20493.93|20572.35|20492.35|10
1731290270000|2024-11-11 01:57:50|20573.55|20493.55|20573.14|20493.14|20573.76|20493.76|20572.08|20492.08|10
1731290280000|2024-11-11 01:58:00|20573.09|20493.09|20573.63|20493.63|20575.43|20495.43|20573.09|20493.09|10
1731290290000|2024-11-11 01:58:10|20574.02|20494.02|20569|20489|20574.02|20494.02|20568.97|20488.97|10
1731290300000|2024-11-11 01:58:20|20568.49|20488.49|20565.69|20485.69|20569.15|20489.15|20565.69|20485.69|10
1731290310000|2024-11-11 01:58:30|20565.04|20485.04|20553.27|20473.27|20565.04|20485.04|20553.27|20473.27|10
1731290320000|2024-11-11 01:58:40|20549.37|20469.37|20547.17|20467.17|20549.81|20469.81|20547.17|20467.17|10
1731290330000|2024-11-11 01:58:50|20546.94|20466.94|20542.72|20462.72|20546.94|20466.94|20542.72|20462.72|10
1731290340000|2024-11-11 01:59:00|20542.45|20462.45|20547.96|20467.96|20547.96|20467.96|20542.45|20462.45|10
1731290350000|2024-11-11 01:59:10|20545.97|20465.97|20556.08|20476.08|20556.46|20476.46|20545.97|20465.97|10
1731290360000|2024-11-11 01:59:20|20556.39|20476.39|20556.39|20476.39|20556.61|20476.61|20554.8|20474.8|10
1731290370000|2024-11-11 01:59:30|20556.74|20476.74|20564.23|20484.23|20564.23|20484.23|20556.74|20476.74|10
1731290380000|2024-11-11 01:59:40|20564.71|20484.71|20569.16|20489.16|20569.16|20489.16|20564.71|20484.71|10
1731290390000|2024-11-11 01:59:50|20569.25|20489.25|20572.29|20492.29|20573.35|20493.35|20569.25|20489.25|10
1731290400000|2024-11-11 02:00:00|20572.42|20492.42|20569.39|20489.39|20572.92|20492.92|20568.52|20488.52|10
1731290410000|2024-11-11 02:00:10|20568.26|20488.26|20563.73|20483.73|20568.49|20488.49|20563.73|20483.73|10
1731290420000|2024-11-11 02:00:20|20563.1|20483.1|20561.19|20481.19|20563.1|20483.1|20561.19|20481.19|10
1731290430000|2024-11-11 02:00:30|20557.4|20477.4|20547.92|20467.92|20557.4|20477.4|20547.92|20467.92|10
1731290440000|2024-11-11 02:00:40|20547.64|20467.64|20547.14|20467.14|20547.97|20467.97|20547.11|20467.11|10
1731290450000|2024-11-11 02:00:50|20547.22|20467.22|20542.73|20462.73|20547.22|20467.22|20542.73|20462.73|10
1731290460000|2024-11-11 02:01:00|20543.14|20463.14|20545.12|20465.12|20545.24|20465.24|20542.16|20462.16|10
1731290470000|2024-11-11 02:01:10|20545.34|20465.34|20545.26|20465.26|20546|20466|20543.32|20463.32|10
1731290480000|2024-11-11 02:01:20|20545.22|20465.22|20541.12|20461.12|20546.36|20466.36|20541.12|20461.12|10
1731290490000|2024-11-11 02:01:30|20541.28|20461.28|20532.36|20452.36|20541.28|20461.28|20532.36|20452.36|10
1731290500000|2024-11-11 02:01:40|20531.89|20451.89|20525.09|20445.09|20531.89|20451.89|20525.09|20445.09|10
1731290510000|2024-11-11 02:01:50|20525.01|20445.01|20519.37|20439.37|20525.01|20445.01|20519.37|20439.37|10
1731290520000|2024-11-11 02:02:00|20518.99|20438.99|20519.17|20439.17|20519.17|20439.17|20517.6|20437.6|10
1731290530000|2024-11-11 02:02:10|20519.74|20439.74|20522.42|20442.42|20522.85|20442.85|20519.74|20439.74|10
1731290540000|2024-11-11 02:02:20|20523.37|20443.37|20520.99|20440.99|20523.5|20443.5|20520.7|20440.7|10
1731290550000|2024-11-11 02:02:30|20521.06|20441.06|20526.31|20446.31|20526.61|20446.61|20521.02|20441.02|10
1731290560000|2024-11-11 02:02:40|20525.56|20445.56|20524.27|20444.27|20527.73|20447.73|20524.24|20444.24|9
1731290570000|2024-11-11 02:02:50|20524.47|20444.47|20523.75|20443.75|20526.47|20446.47|20523.75|20443.75|10
1731290580000|2024-11-11 02:03:00|20524.03|20444.03|20525.39|20445.39|20527.54|20447.54|20524.03|20444.03|10
1731290590000|2024-11-11 02:03:10|20526.83|20446.83|20531.03|20451.03|20531.57|20451.57|20526.83|20446.83|9
1731290600000|2024-11-11 02:03:20|20532.91|20452.91|20535.32|20455.32|20536.56|20456.56|20532.91|20452.91|10
1731290610000|2024-11-11 02:03:30|20537.04|20457.04|20546.49|20466.49|20546.49|20466.49|20537.04|20457.04|10
1731290620000|2024-11-11 02:03:40|20546.84|20466.84|20551.49|20471.49|20552.98|20472.98|20546.84|20466.84|10
1731290630000|2024-11-11 02:03:50|20551.99|20471.99|20563.01|20483.01|20563.01|20483.01|20550.94|20470.94|10
1731290640000|2024-11-11 02:04:00|20563.63|20483.63|20569.49|20489.49|20570.51|20490.51|20563.63|20483.63|10
1731290650000|2024-11-11 02:04:10|20568.61|20488.61|20565.23|20485.23|20568.66|20488.66|20565.23|20485.23|10
1731290660000|2024-11-11 02:04:20|20566.6|20486.6|20568.89|20488.89|20569.03|20489.03|20565.59|20485.59|10
1731290670000|2024-11-11 02:04:30|20568.91|20488.91|20561.32|20481.32|20568.91|20488.91|20561.32|20481.32|10
1731290680000|2024-11-11 02:04:40|20559.98|20479.98|20552.64|20472.64|20559.98|20479.98|20552.64|20472.64|10
1731290690000|2024-11-11 02:04:50|20553.62|20473.62|20561.68|20481.68|20561.68|20481.68|20553.55|20473.55|10
1731290700000|2024-11-11 02:05:00|20562.46|20482.46|20558.63|20478.63|20562.46|20482.46|20558.63|20478.63|10
1731290710000|2024-11-11 02:05:10|20558.97|20478.97|20556.23|20476.23|20559.2|20479.2|20556.23|20476.23|10
1731290720000|2024-11-11 02:05:20|20555.29|20475.29|20545.7|20465.7|20555.29|20475.29|20545.7|20465.7|10
1731290730000|2024-11-11 02:05:30|20542.3|20462.3|20541.27|20461.27|20542.3|20462.3|20539.37|20459.37|10
1731290740000|2024-11-11 02:05:40|20541.36|20461.36|20540.28|20460.28|20544.23|20464.23|20540.28|20460.28|10
1731290750000|2024-11-11 02:05:50|20540.34|20460.34|20539.07|20459.07|20541.85|20461.85|20539.07|20459.07|10
1731290760000|2024-11-11 02:06:00|20537.82|20457.82|20545.19|20465.19|20545.19|20465.19|20537.82|20457.82|10
1731290770000|2024-11-11 02:06:10|20545.63|20465.63|20553.78|20473.78|20553.78|20473.78|20544.97|20464.97|10
1731290780000|2024-11-11 02:06:20|20554.43|20474.43|20564.26|20484.26|20564.41|20484.41|20554.43|20474.43|10
1731290790000|2024-11-11 02:06:30|20565.36|20485.36|20562.35|20482.35|20565.59|20485.59|20562.35|20482.35|10
1731290800000|2024-11-11 02:06:40|20561.42|20481.42|20560.44|20480.44|20563.4|20483.4|20560.44|20480.44|10
1731290810000|2024-11-11 02:06:50|20560.49|20480.49|20560.61|20480.61|20560.74|20480.74|20559.5|20479.5|10
1731290820000|2024-11-11 02:07:00|20561.2|20481.2|20557.62|20477.62|20561.44|20481.44|20557.5|20477.5|10
1731290830000|2024-11-11 02:07:10|20558.14|20478.14|20553.52|20473.52|20558.38|20478.38|20553.24|20473.24|10
1731290840000|2024-11-11 02:07:20|20554.1|20474.1|20550.81|20470.81|20554.1|20474.1|20549.76|20469.76|10
1731290850000|2024-11-11 02:07:30|20549.12|20469.12|20550.25|20470.25|20550.36|20470.36|20548.93|20468.93|9
1731290860000|2024-11-11 02:07:40|20550.13|20470.13|20547.4|20467.4|20550.77|20470.77|20547.39|20467.39|10
1731290870000|2024-11-11 02:07:50|20546.8|20466.8|20549.49|20469.49|20549.49|20469.49|20546.8|20466.8|10
1731290880000|2024-11-11 02:08:00|20549.21|20469.21|20546.25|20466.25|20549.21|20469.21|20545.31|20465.31|10
1731290890000|2024-11-11 02:08:10|20546.14|20466.14|20548.04|20468.04|20548.7|20468.7|20546.14|20466.14|10
1731290900000|2024-11-11 02:08:20|20547.76|20467.76|20550.74|20470.74|20550.74|20470.74|20547.76|20467.76|10
1731290910000|2024-11-11 02:08:30|20550.98|20470.98|20550.12|20470.12|20550.98|20470.98|20549.59|20469.59|10
1731290920000|2024-11-11 02:08:40|20549.46|20469.46|20546.87|20466.87|20549.46|20469.46|20546.87|20466.87|10
1731290930000|2024-11-11 02:08:50|20546.88|20466.88|20545.21|20465.21|20547.22|20467.22|20545.21|20465.21|10
1731290940000|2024-11-11 02:09:00|20545.57|20465.57|20547.32|20467.32|20548.44|20468.44|20545.57|20465.57|10
1731290950000|2024-11-11 02:09:10|20547.68|20467.68|20549.9|20469.9|20550.09|20470.09|20547.68|20467.68|10
1731290960000|2024-11-11 02:09:20|20550.78|20470.78|20552.8|20472.8|20553.45|20473.45|20550.78|20470.78|10
1731290970000|2024-11-11 02:09:30|20553.69|20473.69|20557.24|20477.24|20557.24|20477.24|20553.69|20473.69|10
1731290980000|2024-11-11 02:09:40|20557.3|20477.3|20561.91|20481.91|20563.18|20483.18|20557.15|20477.15|9
1731290990000|2024-11-11 02:09:50|20562.43|20482.43|20564.47|20484.47|20564.94|20484.94|20562.43|20482.43|10
1731291000000|2024-11-11 02:10:00|20564.38|20484.38|20561.63|20481.63|20565.7|20485.7|20561.29|20481.29|10
1731291010000|2024-11-11 02:10:10|20562.16|20482.16|20565.48|20485.48|20565.48|20485.48|20562.16|20482.16|10
1731291020000|2024-11-11 02:10:20|20565.86|20485.86|20567.7|20487.7|20567.7|20487.7|20565.86|20485.86|10
1731291030000|2024-11-11 02:10:30|20566.29|20486.29|20562.58|20482.58|20566.29|20486.29|20561.84|20481.84|10
1731291040000|2024-11-11 02:10:40|20562.37|20482.37|20563.53|20483.53|20564.12|20484.12|20562.37|20482.37|10
1731291050000|2024-11-11 02:10:50|20563.39|20483.39|20562.93|20482.93|20563.67|20483.67|20562.42|20482.42|10
1731291060000|2024-11-11 02:11:00|20562.47|20482.47|20570.58|20490.58|20570.58|20490.58|20561.03|20481.03|9
1731291070000|2024-11-11 02:11:10|20573.38|20493.38|20573.99|20493.99|20574.97|20494.97|20573.38|20493.38|10
1731291080000|2024-11-11 02:11:20|20573.64|20493.64|20575.58|20495.58|20576.29|20496.29|20573.64|20493.64|10
1731291090000|2024-11-11 02:11:30|20575.92|20495.92|20578.72|20498.72|20578.72|20498.72|20575.79|20495.79|10
1731291100000|2024-11-11 02:11:40|20578.62|20498.62|20577.34|20497.34|20578.62|20498.62|20576.03|20496.03|10
1731291110000|2024-11-11 02:11:50|20578.02|20498.02|20580.02|20500.02|20580.02|20500.02|20577.99|20497.99|9
1731291120000|2024-11-11 02:12:00|20580.52|20500.52|20581.22|20501.22|20581.89|20501.89|20580.44|20500.44|10
1731291130000|2024-11-11 02:12:10|20581.23|20501.23|20578.22|20498.22|20581.23|20501.23|20577.63|20497.63|10
1731291140000|2024-11-11 02:12:20|20578.24|20498.24|20579.32|20499.32|20579.5|20499.5|20577.92|20497.92|10
1731291150000|2024-11-11 02:12:30|20579.96|20499.96|20585.39|20505.39|20585.39|20505.39|20579.96|20499.96|10
1731291160000|2024-11-11 02:12:40|20585.7|20505.7|20586.81|20506.81|20586.81|20506.81|20584.68|20504.68|10
1731291170000|2024-11-11 02:12:50|20587.53|20507.53|20591.46|20511.46|20591.83|20511.83|20587.53|20507.53|10
1731291180000|2024-11-11 02:13:00|20591.6|20511.6|20594.83|20514.83|20595.78|20515.78|20591.44|20511.44|10
1731291190000|2024-11-11 02:13:10|20594.87|20514.87|20597.81|20517.81|20598.71|20518.71|20594.87|20514.87|10
1731291200000|2024-11-11 02:13:20|20597.44|20517.44|20599.5|20519.5|20599.54|20519.54|20597.44|20517.44|10
1731291210000|2024-11-11 02:13:30|20598.67|20518.67|20606.46|20526.46|20606.46|20526.46|20598.44|20518.44|10
1731291220000|2024-11-11 02:13:40|20606.78|20526.78|20615.16|20535.16|20615.16|20535.16|20606.78|20526.78|10
1731291230000|2024-11-11 02:13:50|20616.17|20536.17|20621.92|20541.92|20624.05|20544.05|20616.17|20536.17|10
1731291240000|2024-11-11 02:14:00|20620.42|20540.42|20618.8|20538.8|20620.42|20540.42|20618.1|20538.1|10
1731291250000|2024-11-11 02:14:10|20618.18|20538.18|20617.81|20537.81|20618.18|20538.18|20615.53|20535.53|10
1731291260000|2024-11-11 02:14:20|20617.69|20537.69|20619.82|20539.82|20620.29|20540.29|20617.54|20537.54|10
1731291270000|2024-11-11 02:14:30|20619.19|20539.19|20616.04|20536.04|20619.19|20539.19|20616.04|20536.04|10
1731291280000|2024-11-11 02:14:40|20615.82|20535.82|20614.91|20534.91|20616.12|20536.12|20614.51|20534.51|10
1731291290000|2024-11-11 02:14:50|20614.93|20534.93|20614.42|20534.42|20615.33|20535.33|20612.73|20532.73|10
1731291300000|2024-11-11 02:15:00|20614.74|20534.74|20607.14|20527.14|20614.74|20534.74|20607.14|20527.14|10
1731291310000|2024-11-11 02:15:10|20606.87|20526.87|20599.06|20519.06|20606.87|20526.87|20599.06|20519.06|10
1731291320000|2024-11-11 02:15:20|20599.72|20519.72|20595.77|20515.77|20599.72|20519.72|20595.65|20515.65|10
1731291330000|2024-11-11 02:15:30|20595.27|20515.27|20594.34|20514.34|20595.33|20515.33|20593.66|20513.66|10
1731291340000|2024-11-11 02:15:40|20594.77|20514.77|20595.66|20515.66|20597.18|20517.18|20594.54|20514.54|10
1731291350000|2024-11-11 02:15:50|20595.31|20515.31|20590.02|20510.02|20595.31|20515.31|20590.02|20510.02|10
1731291360000|2024-11-11 02:16:00|20590.41|20510.41|20593.92|20513.92|20593.92|20513.92|20590.41|20510.41|10
1731291370000|2024-11-11 02:16:10|20594.32|20514.32|20597.11|20517.11|20597.73|20517.73|20594.32|20514.32|10
1731291380000|2024-11-11 02:16:20|20597.33|20517.33|20595.72|20515.72|20597.33|20517.33|20595.08|20515.08|10
1731291390000|2024-11-11 02:16:30|20595.84|20515.84|20599.61|20519.61|20599.87|20519.87|20595.84|20515.84|10
1731291400000|2024-11-11 02:16:40|20600.22|20520.22|20599.69|20519.69|20600.98|20520.98|20598.46|20518.46|10
1731291410000|2024-11-11 02:16:50|20599.65|20519.65|20602.24|20522.24|20602.28|20522.28|20599.65|20519.65|10
1731291420000|2024-11-11 02:17:00|20603.96|20523.96|20611.24|20531.24|20611.24|20531.24|20603.96|20523.96|10
1731291430000|2024-11-11 02:17:10|20611.35|20531.35|20613.09|20533.09|20613.09|20533.09|20610.76|20530.76|10
1731291440000|2024-11-11 02:17:20|20612.72|20532.72|20615.58|20535.58|20615.58|20535.58|20612.72|20532.72|9
1731291450000|2024-11-11 02:17:30|20615.08|20535.08|20615.52|20535.52|20615.52|20535.52|20612.15|20532.15|10
1731291460000|2024-11-11 02:17:40|20615.38|20535.38|20615.64|20535.64|20615.64|20535.64|20614.03|20534.03|10
1731291470000|2024-11-11 02:17:50|20616.28|20536.28|20618.18|20538.18|20618.59|20538.59|20616.28|20536.28|10
1731291480000|2024-11-11 02:18:00|20618.3|20538.3|20618.82|20538.82|20621.48|20541.48|20618.3|20538.3|10
1731291490000|2024-11-11 02:18:10|20618.05|20538.05|20615.93|20535.93|20618.9|20538.9|20615.4|20535.4|10
1731291500000|2024-11-11 02:18:20|20616.02|20536.02|20613.83|20533.83|20616.29|20536.29|20613.83|20533.83|10
1731291510000|2024-11-11 02:18:30|20613.87|20533.87|20611.36|20531.36|20614.01|20534.01|20611.36|20531.36|10
1731291520000|2024-11-11 02:18:40|20611.95|20531.95|20611.84|20531.84|20612.36|20532.36|20610.21|20530.21|10
1731291530000|2024-11-11 02:18:50|20612.28|20532.28|20622.66|20542.66|20623.61|20543.61|20612.28|20532.28|10
1731291540000|2024-11-11 02:19:00|20623.29|20543.29|20621.54|20541.54|20624.08|20544.08|20621.54|20541.54|10
1731291550000|2024-11-11 02:19:10|20621.17|20541.17|20620.06|20540.06|20621.29|20541.29|20619.81|20539.81|10
1731291560000|2024-11-11 02:19:20|20620.19|20540.19|20616.88|20536.88|20620.19|20540.19|20616.3|20536.3|10
1731291570000|2024-11-11 02:19:30|20616.17|20536.17|20617.62|20537.62|20617.77|20537.77|20615.42|20535.42|10
1731291580000|2024-11-11 02:19:40|20616.33|20536.33|20615.53|20535.53|20616.33|20536.33|20614.63|20534.63|10
1731291590000|2024-11-11 02:19:50|20615.62|20535.62|20611.47|20531.47|20616.53|20536.53|20611.47|20531.47|10
1731291600000|2024-11-11 02:20:00|20611.46|20531.46|20613.55|20533.55|20613.55|20533.55|20611.24|20531.24|10
1731291610000|2024-11-11 02:20:10|20614.36|20534.36|20611.72|20531.72|20614.36|20534.36|20611.51|20531.51|10
1731291620000|2024-11-11 02:20:20|20612.28|20532.28|20612.44|20532.44|20612.62|20532.62|20611.52|20531.52|9
1731291630000|2024-11-11 02:20:30|20613.22|20533.22|20613.67|20533.67|20614.83|20534.83|20613.22|20533.22|10
1731291640000|2024-11-11 02:20:40|20614.12|20534.12|20621.09|20541.09|20621.81|20541.81|20613.83|20533.83|10
1731291650000|2024-11-11 02:20:50|20626.47|20546.47|20630.19|20550.19|20630.95|20550.95|20626.47|20546.47|10
1731291660000|2024-11-11 02:21:00|20629.46|20549.46|20628.13|20548.13|20629.46|20549.46|20628.13|20548.13|10
1731291670000|2024-11-11 02:21:10|20628.14|20548.14|20633.14|20553.14|20633.14|20553.14|20627.89|20547.89|10
1731291680000|2024-11-11 02:21:20|20633.34|20553.34|20634.78|20554.78|20635.39|20555.39|20633.16|20553.16|10
1731291690000|2024-11-11 02:21:30|20635.37|20555.37|20640.65|20560.65|20640.65|20560.65|20635.37|20555.37|10
1731291700000|2024-11-11 02:21:40|20640.77|20560.77|20642.75|20562.75|20642.75|20562.75|20640.7|20560.7|9
1731291710000|2024-11-11 02:21:50|20642.14|20562.14|20641.08|20561.08|20642.14|20562.14|20640.43|20560.43|10
1731291720000|2024-11-11 02:22:00|20641.55|20561.55|20643.02|20563.02|20643.21|20563.21|20641.55|20561.55|10
1731291730000|2024-11-11 02:22:10|20643.12|20563.12|20637.06|20557.06|20643.12|20563.12|20637.06|20557.06|10
1731291740000|2024-11-11 02:22:20|20636.19|20556.19|20637.22|20557.22|20637.22|20557.22|20635.72|20555.72|10
1731291750000|2024-11-11 02:22:30|20636.91|20556.91|20631.75|20551.75|20636.91|20556.91|20631.75|20551.75|10
1731291760000|2024-11-11 02:22:40|20631.39|20551.39|20630.29|20550.29|20631.39|20551.39|20630.2|20550.2|9
1731291770000|2024-11-11 02:22:50|20630.45|20550.45|20628.43|20548.43|20630.78|20550.78|20628.13|20548.13|10
1731291780000|2024-11-11 02:23:00|20628.14|20548.14|20633.47|20553.47|20633.5|20553.5|20628.14|20548.14|10
1731291790000|2024-11-11 02:23:10|20634.45|20554.45|20634.08|20554.08|20634.45|20554.45|20632.15|20552.15|10
1731291800000|2024-11-11 02:23:20|20634.57|20554.57|20630.86|20550.86|20634.57|20554.57|20630.08|20550.08|10
1731291810000|2024-11-11 02:23:30|20630.37|20550.37|20627.26|20547.26|20630.66|20550.66|20627.26|20547.26|10
1731291820000|2024-11-11 02:23:40|20626.98|20546.98|20620.44|20540.44|20626.98|20546.98|20620.44|20540.44|10
1731291830000|2024-11-11 02:23:50|20619.4|20539.4|20620.49|20540.49|20620.87|20540.87|20619.25|20539.25|10
1731291840000|2024-11-11 02:24:00|20620.91|20540.91|20621.68|20541.68|20621.84|20541.84|20620.79|20540.79|10
1731291850000|2024-11-11 02:24:10|20621.6|20541.6|20619.29|20539.29|20621.6|20541.6|20619.29|20539.29|10
1731291860000|2024-11-11 02:24:20|20618.97|20538.97|20619.74|20539.74|20620.25|20540.25|20618.6|20538.6|9
1731291870000|2024-11-11 02:24:30|20620.32|20540.32|20615.67|20535.67|20620.75|20540.75|20615.67|20535.67|10
1731291880000|2024-11-11 02:24:40|20616.34|20536.34|20614.23|20534.23|20616.34|20536.34|20614.23|20534.23|10
1731291890000|2024-11-11 02:24:50|20614.18|20534.18|20615.86|20535.86|20615.86|20535.86|20612.97|20532.97|10
1731291900000|2024-11-11 02:25:00|20615.12|20535.12|20613.98|20533.98|20615.83|20535.83|20613.95|20533.95|10
1731291910000|2024-11-11 02:25:10|20614.39|20534.39|20618.22|20538.22|20618.22|20538.22|20613.96|20533.96|10
1731291920000|2024-11-11 02:25:20|20618.97|20538.97|20621.79|20541.79|20621.79|20541.79|20618.97|20538.97|10
1731291930000|2024-11-11 02:25:30|20623.2|20543.2|20632.31|20552.31|20633.21|20553.21|20623.2|20543.2|10
1731291940000|2024-11-11 02:25:40|20632.17|20552.17|20632.04|20552.04|20632.17|20552.17|20630.84|20550.84|10
1731291950000|2024-11-11 02:25:50|20631.56|20551.56|20631.46|20551.46|20631.7|20551.7|20630.72|20550.72|10
1731291960000|2024-11-11 02:26:00|20631.12|20551.12|20633.71|20553.71|20633.84|20553.84|20631.12|20551.12|10
1731291970000|2024-11-11 02:26:10|20634.03|20554.03|20633.67|20553.67|20635.43|20555.43|20633.67|20553.67|9
1731291980000|2024-11-11 02:26:20|20634|20554|20629.61|20549.61|20634|20554|20629.61|20549.61|9
1731291990000|2024-11-11 02:26:30|20630|20550|20625.65|20545.65|20631.42|20551.42|20625.65|20545.65|10
1731292000000|2024-11-11 02:26:40|20624.33|20544.33|20624.01|20544.01|20624.72|20544.72|20623.65|20543.65|10
1731292010000|2024-11-11 02:26:50|20623.03|20543.03|20623.23|20543.23|20624|20544|20623.03|20543.03|9
1731292020000|2024-11-11 02:27:00|20623.6|20543.6|20623.92|20543.92|20623.95|20543.95|20621.83|20541.83|10
1731292030000|2024-11-11 02:27:10|20623.82|20543.82|20624.8|20544.8|20624.83|20544.83|20623.73|20543.73|9
1731292040000|2024-11-11 02:27:20|20624.94|20544.94|20635.79|20555.79|20635.79|20555.79|20624.94|20544.94|10
1731292050000|2024-11-11 02:27:30|20636.37|20556.37|20640.86|20560.86|20640.86|20560.86|20636.37|20556.37|10
1731292060000|2024-11-11 02:27:40|20640.44|20560.44|20637.88|20557.88|20640.44|20560.44|20637.23|20557.23|10
1731292070000|2024-11-11 02:27:50|20637.81|20557.81|20633.6|20553.6|20638.2|20558.2|20633.6|20553.6|10
1731292080000|2024-11-11 02:28:00|20634.62|20554.62|20631.97|20551.97|20635.04|20555.04|20631.97|20551.97|10
1731292090000|2024-11-11 02:28:10|20632.35|20552.35|20632.23|20552.23|20632.35|20552.35|20631.4|20551.4|9
1731292100000|2024-11-11 02:28:20|20632.25|20552.25|20630.88|20550.88|20633.15|20553.15|20630.88|20550.88|10
1731292110000|2024-11-11 02:28:30|20630.14|20550.14|20635.68|20555.68|20635.73|20555.73|20630.14|20550.14|10
1731292120000|2024-11-11 02:28:40|20635.67|20555.67|20635.36|20555.36|20635.67|20555.67|20634.21|20554.21|10
1731292130000|2024-11-11 02:28:50|20635.26|20555.26|20639.2|20559.2|20639.2|20559.2|20634.99|20554.99|10
1731292140000|2024-11-11 02:29:00|20640.83|20560.83|20641.77|20561.77|20643.26|20563.26|20640.57|20560.57|10
1731292150000|2024-11-11 02:29:10|20641.63|20561.63|20642.92|20562.92|20642.92|20562.92|20641.14|20561.14|9
1731292160000|2024-11-11 02:29:20|20643.6|20563.6|20642.43|20562.43|20643.6|20563.6|20640.8|20560.8|10
1731292170000|2024-11-11 02:29:30|20642.37|20562.37|20647.63|20567.63|20648.12|20568.12|20642.37|20562.37|10
1731292180000|2024-11-11 02:29:40|20647.17|20567.17|20643.52|20563.52|20647.17|20567.17|20642.95|20562.95|10
1731292190000|2024-11-11 02:29:50|20643.87|20563.87|20644.19|20564.19|20644.47|20564.47|20643.75|20563.75|10
1731292200000|2024-11-11 02:30:00|20644.31|20564.31|20646.46|20566.46|20646.72|20566.72|20644.31|20564.31|10
1731292210000|2024-11-11 02:30:10|20647.32|20567.32|20640.27|20560.27|20648.67|20568.67|20640.27|20560.27|10
1731292220000|2024-11-11 02:30:20|20638.66|20558.66|20633.9|20553.9|20638.66|20558.66|20633.9|20553.9|10
1731292230000|2024-11-11 02:30:30|20631.6|20551.6|20621.57|20541.57|20631.6|20551.6|20621.57|20541.57|10
1731292240000|2024-11-11 02:30:40|20618.53|20538.53|20617.38|20537.38|20618.53|20538.53|20617.38|20537.38|10
1731292250000|2024-11-11 02:30:50|20617.13|20537.13|20616.99|20536.99|20617.39|20537.39|20615.69|20535.69|10
1731292260000|2024-11-11 02:31:00|20617.19|20537.19|20621.79|20541.79|20623.82|20543.82|20617.19|20537.19|10
1731292270000|2024-11-11 02:31:10|20622.41|20542.41|20621.77|20541.77|20623.53|20543.53|20621.77|20541.77|10
1731292280000|2024-11-11 02:31:20|20621.91|20541.91|20621.6|20541.6|20622.14|20542.14|20620.35|20540.35|10
1731292290000|2024-11-11 02:31:30|20621.29|20541.29|20620.83|20540.83|20622.55|20542.55|20620.68|20540.68|10
1731292300000|2024-11-11 02:31:40|20621.17|20541.17|20620.86|20540.86|20622.2|20542.2|20620.48|20540.48|10
1731292310000|2024-11-11 02:31:50|20620.74|20540.74|20621.26|20541.26|20621.93|20541.93|20620.55|20540.55|10
1731292320000|2024-11-11 02:32:00|20621.57|20541.57|20628.53|20548.53|20629.34|20549.34|20621.57|20541.57|10
1731292330000|2024-11-11 02:32:10|20628.72|20548.72|20631.79|20551.79|20631.79|20551.79|20628.16|20548.16|10
1731292340000|2024-11-11 02:32:20|20634.57|20554.57|20637.81|20557.81|20638.6|20558.6|20634.57|20554.57|10
1731292350000|2024-11-11 02:32:30|20637.78|20557.78|20641.45|20561.45|20642.12|20562.12|20637.78|20557.78|10
1731292360000|2024-11-11 02:32:40|20642.17|20562.17|20642.01|20562.01|20643.09|20563.09|20642|20562|10
1731292370000|2024-11-11 02:32:50|20642.67|20562.67|20644.24|20564.24|20644.33|20564.33|20642.39|20562.39|10
1731292380000|2024-11-11 02:33:00|20645.11|20565.11|20647.71|20567.71|20648.18|20568.18|20645.11|20565.11|10
1731292390000|2024-11-11 02:33:10|20647.47|20567.47|20648.35|20568.35|20648.61|20568.61|20646.91|20566.91|10
1731292400000|2024-11-11 02:33:20|20649.22|20569.22|20649.34|20569.34|20651.79|20571.79|20648.06|20568.06|10
1731292410000|2024-11-11 02:33:30|20648.76|20568.76|20648.09|20568.09|20648.76|20568.76|20646.9|20566.9|10
1731292420000|2024-11-11 02:33:40|20647.25|20567.25|20644.84|20564.84|20647.28|20567.28|20644.84|20564.84|10
1731292430000|2024-11-11 02:33:50|20645.59|20565.59|20643.63|20563.63|20645.59|20565.59|20643.27|20563.27|10
1731292440000|2024-11-11 02:34:00|20643.26|20563.26|20642.76|20562.76|20643.26|20563.26|20640.96|20560.96|10
1731292450000|2024-11-11 02:34:10|20641.7|20561.7|20644.49|20564.49|20644.49|20564.49|20640.45|20560.45|10
1731292460000|2024-11-11 02:34:20|20643.8|20563.8|20645.9|20565.9|20645.9|20565.9|20642.79|20562.79|10
1731292470000|2024-11-11 02:34:30|20645.98|20565.98|20647.28|20567.28|20648.14|20568.14|20645.59|20565.59|10
1731292480000|2024-11-11 02:34:40|20647.15|20567.15|20652.95|20572.95|20652.95|20572.95|20647.15|20567.15|10
1731292490000|2024-11-11 02:34:50|20653.08|20573.08|20652.64|20572.64|20653.08|20573.08|20651.83|20571.83|10
1731292500000|2024-11-11 02:35:00|20653.59|20573.59|20650.99|20570.99|20653.59|20573.59|20650.92|20570.92|10
1731292510000|2024-11-11 02:35:10|20651.1|20571.1|20647.33|20567.33|20651.1|20571.1|20647.06|20567.06|10
1731292520000|2024-11-11 02:35:20|20647.06|20567.06|20637.01|20557.01|20647.06|20567.06|20637.01|20557.01|10
1731292530000|2024-11-11 02:35:30|20637.55|20557.55|20629.71|20549.71|20637.55|20557.55|20629.71|20549.71|10
1731292540000|2024-11-11 02:35:40|20628.37|20548.37|20627|20547|20628.37|20548.37|20627|20547|9
1731292550000|2024-11-11 02:35:50|20626.69|20546.69|20626.7|20546.7|20627.16|20547.16|20624.89|20544.89|10
1731292560000|2024-11-11 02:36:00|20628.61|20548.61|20639.18|20559.18|20639.18|20559.18|20628.58|20548.58|10
1731292570000|2024-11-11 02:36:10|20638.48|20558.48|20641.22|20561.22|20641.22|20561.22|20638.41|20558.41|10
1731292580000|2024-11-11 02:36:20|20641|20561|20648.65|20568.65|20648.65|20568.65|20640.63|20560.63|10
1731292590000|2024-11-11 02:36:30|20648.43|20568.43|20648.58|20568.58|20648.58|20568.58|20646.48|20566.48|10
1731292600000|2024-11-11 02:36:40|20648.12|20568.12|20645.96|20565.96|20648.91|20568.91|20645.77|20565.77|10
1731292610000|2024-11-11 02:36:50|20646.21|20566.21|20648.64|20568.64|20648.64|20568.64|20646.12|20566.12|10
1731292620000|2024-11-11 02:37:00|20649.23|20569.23|20649.89|20569.89|20651.81|20571.81|20648.7|20568.7|10
1731292630000|2024-11-11 02:37:10|20650.28|20570.28|20647.34|20567.34|20651.43|20571.43|20647.34|20567.34|10
1731292640000|2024-11-11 02:37:20|20647.71|20567.71|20642.89|20562.89|20647.71|20567.71|20642.89|20562.89|10
1731292650000|2024-11-11 02:37:30|20641.45|20561.45|20639.32|20559.32|20641.45|20561.45|20639.32|20559.32|10
1731292660000|2024-11-11 02:37:40|20639.35|20559.35|20636.64|20556.64|20639.35|20559.35|20636.64|20556.64|10
1731292670000|2024-11-11 02:37:50|20635.11|20555.11|20631.7|20551.7|20635.43|20555.43|20631.7|20551.7|10
1731292680000|2024-11-11 02:38:00|20630.85|20550.85|20636.02|20556.02|20636.02|20556.02|20630.4|20550.4|10
1731292690000|2024-11-11 02:38:10|20636.74|20556.74|20636.08|20556.08|20636.74|20556.74|20634.69|20554.69|10
1731292700000|2024-11-11 02:38:20|20635.77|20555.77|20642.52|20562.52|20642.52|20562.52|20635.77|20555.77|10
1731292710000|2024-11-11 02:38:30|20641.67|20561.67|20641.72|20561.72|20641.72|20561.72|20640.72|20560.72|10
1731292720000|2024-11-11 02:38:40|20641.54|20561.54|20640.81|20560.81|20642.07|20562.07|20640.42|20560.42|10
1731292730000|2024-11-11 02:38:50|20640.64|20560.64|20638.57|20558.57|20640.93|20560.93|20637.25|20557.25|10
1731292740000|2024-11-11 02:39:00|20638.83|20558.83|20636.06|20556.06|20638.83|20558.83|20634.56|20554.56|10
1731292750000|2024-11-11 02:39:10|20635.69|20555.69|20632.79|20552.79|20635.69|20555.69|20632.79|20552.79|9
1731292760000|2024-11-11 02:39:20|20632.61|20552.61|20626.2|20546.2|20632.61|20552.61|20626.2|20546.2|10
1731292770000|2024-11-11 02:39:30|20625.4|20545.4|20620.43|20540.43|20625.45|20545.45|20620.43|20540.43|10
1731292780000|2024-11-11 02:39:40|20620.34|20540.34|20618.42|20538.42|20620.34|20540.34|20618|20538|10
1731292790000|2024-11-11 02:39:50|20618.3|20538.3|20614.6|20534.6|20618.3|20538.3|20614.56|20534.56|10
1731292800000|2024-11-11 02:40:00|20614.58|20534.58|20612.41|20532.41|20615.6|20535.6|20612.41|20532.41|10
1731292810000|2024-11-11 02:40:10|20611.78|20531.78|20609.32|20529.32|20611.78|20531.78|20608.13|20528.13|10
1731292820000|2024-11-11 02:40:20|20608.76|20528.76|20605.58|20525.58|20608.76|20528.76|20604.78|20524.78|10
1731292830000|2024-11-11 02:40:30|20604.3|20524.3|20602.72|20522.72|20604.3|20524.3|20602.65|20522.65|10
1731292840000|2024-11-11 02:40:40|20602.74|20522.74|20599.04|20519.04|20602.74|20522.74|20598.06|20518.06|10
1731292850000|2024-11-11 02:40:50|20592.92|20512.92|20590.08|20510.08|20592.92|20512.92|20590.08|20510.08|10
1731292860000|2024-11-11 02:41:00|20590.92|20510.92|20587.15|20507.15|20591.22|20511.22|20587.15|20507.15|9
1731292870000|2024-11-11 02:41:10|20586.37|20506.37|20582.69|20502.69|20586.37|20506.37|20581.96|20501.96|10
1731292880000|2024-11-11 02:41:20|20582.83|20502.83|20582.8|20502.8|20583.63|20503.63|20581.48|20501.48|10
1731292890000|2024-11-11 02:41:30|20582.36|20502.36|20580.44|20500.44|20583.54|20503.54|20580.44|20500.44|10
1731292900000|2024-11-11 02:41:40|20579.8|20499.8|20576.21|20496.21|20579.8|20499.8|20575.11|20495.11|10
1731292910000|2024-11-11 02:41:50|20576.27|20496.27|20574.45|20494.45|20576.27|20496.27|20574.29|20494.29|10
1731292920000|2024-11-11 02:42:00|20575.61|20495.61|20577.73|20497.73|20579.32|20499.32|20574.61|20494.61|10
1731292930000|2024-11-11 02:42:10|20577.68|20497.68|20576.9|20496.9|20578.23|20498.23|20576.39|20496.39|10
1731292940000|2024-11-11 02:42:20|20576.96|20496.96|20575.95|20495.95|20577.91|20497.91|20575.52|20495.52|10
1731292950000|2024-11-11 02:42:30|20575.8|20495.8|20569.34|20489.34|20575.8|20495.8|20568.84|20488.84|10
1731292960000|2024-11-11 02:42:40|20569.35|20489.35|20570.82|20490.82|20571.14|20491.14|20569.35|20489.35|10
1731292970000|2024-11-11 02:42:50|20570.74|20490.74|20565.06|20485.06|20570.74|20490.74|20565|20485|10
1731292980000|2024-11-11 02:43:00|20564.76|20484.76|20560.06|20480.06|20564.76|20484.76|20560.06|20480.06|10
1731292990000|2024-11-11 02:43:10|20558.72|20478.72|20554.34|20474.34|20558.72|20478.72|20553.94|20473.94|10
1731293000000|2024-11-11 02:43:20|20554.31|20474.31|20550.09|20470.09|20554.31|20474.31|20550.09|20470.09|10
1731293010000|2024-11-11 02:43:30|20549.74|20469.74|20554.56|20474.56|20555.32|20475.32|20549.29|20469.29|10
1731293020000|2024-11-11 02:43:40|20554.4|20474.4|20557.46|20477.46|20557.46|20477.46|20553.9|20473.9|10
1731293030000|2024-11-11 02:43:50|20557.96|20477.96|20558.84|20478.84|20560.44|20480.44|20557.96|20477.96|10
1731293040000|2024-11-11 02:44:00|20559.34|20479.34|20558.9|20478.9|20560.69|20480.69|20558.18|20478.18|10
1731293050000|2024-11-11 02:44:10|20559.08|20479.08|20564.74|20484.74|20564.89|20484.89|20559.08|20479.08|10
1731293060000|2024-11-11 02:44:20|20565.21|20485.21|20559.68|20479.68|20565.5|20485.5|20559.68|20479.68|10
1731293070000|2024-11-11 02:44:30|20560.73|20480.73|20559.61|20479.61|20561.28|20481.28|20559.11|20479.11|9
1731293080000|2024-11-11 02:44:40|20561.12|20481.12|20561.88|20481.88|20562.12|20482.12|20560.78|20480.78|10
1731293090000|2024-11-11 02:44:50|20560.74|20480.74|20561.19|20481.19|20561.97|20481.97|20560.5|20480.5|10
1731293100000|2024-11-11 02:45:00|20560.7|20480.7|20557.98|20477.98|20560.7|20480.7|20557.24|20477.24|10
1731293110000|2024-11-11 02:45:10|20557.24|20477.24|20556.32|20476.32|20557.26|20477.26|20555.42|20475.42|10
1731293120000|2024-11-11 02:45:20|20556.12|20476.12|20549.88|20469.88|20556.12|20476.12|20549.88|20469.88|10
1731293130000|2024-11-11 02:45:30|20551.47|20471.47|20547.92|20467.92|20551.47|20471.47|20547.92|20467.92|10
1731293140000|2024-11-11 02:45:40|20547.48|20467.48|20542.94|20462.94|20547.48|20467.48|20542.53|20462.53|10
1731293150000|2024-11-11 02:45:50|20543.4|20463.4|20542.59|20462.59|20543.46|20463.46|20541.11|20461.11|10
1731293160000|2024-11-11 02:46:00|20542.83|20462.83|20541.62|20461.62|20542.95|20462.95|20541.62|20461.62|10
1731293170000|2024-11-11 02:46:10|20540.85|20460.85|20543.81|20463.81|20544.1|20464.1|20539.87|20459.87|10
1731293180000|2024-11-11 02:46:20|20543.79|20463.79|20543.31|20463.31|20543.94|20463.94|20542.25|20462.25|10
1731293190000|2024-11-11 02:46:30|20543.51|20463.51|20544.46|20464.46|20545.1|20465.1|20540.83|20460.83|10
1731293200000|2024-11-11 02:46:40|20544.45|20464.45|20543.59|20463.59|20544.45|20464.45|20542.83|20462.83|10
1731293210000|2024-11-11 02:46:50|20543.26|20463.26|20540.89|20460.89|20543.26|20463.26|20540.89|20460.89|10
1731293220000|2024-11-11 02:47:00|20540.97|20460.97|20544.39|20464.39|20544.39|20464.39|20540.97|20460.97|10
1731293230000|2024-11-11 02:47:10|20545.62|20465.62|20542.24|20462.24|20545.81|20465.81|20541.31|20461.31|10
1731293240000|2024-11-11 02:47:20|20541.53|20461.53|20539.89|20459.89|20542.28|20462.28|20538.6|20458.6|10
1731293250000|2024-11-11 02:47:30|20538.67|20458.67|20538.71|20458.71|20538.93|20458.93|20537.55|20457.55|10
1731293260000|2024-11-11 02:47:40|20538.07|20458.07|20537.81|20457.81|20538.07|20458.07|20537.1|20457.1|9
1731293270000|2024-11-11 02:47:50|20536.57|20456.57|20541.82|20461.82|20541.82|20461.82|20535.75|20455.75|9
1731293280000|2024-11-11 02:48:00|20541.74|20461.74|20542.18|20462.18|20542.72|20462.72|20539.11|20459.11|10
1731293290000|2024-11-11 02:48:10|20542.16|20462.16|20547.27|20467.27|20547.46|20467.46|20542.16|20462.16|10
1731293300000|2024-11-11 02:48:20|20546.74|20466.74|20548.02|20468.02|20548.46|20468.46|20546.74|20466.74|10
1731293310000|2024-11-11 02:48:30|20547.54|20467.54|20546.29|20466.29|20547.54|20467.54|20545.93|20465.93|9
1731293320000|2024-11-11 02:48:40|20546.75|20466.75|20551.96|20471.96|20551.96|20471.96|20546.75|20466.75|10
1731293330000|2024-11-11 02:48:50|20553.13|20473.13|20558.95|20478.95|20559.37|20479.37|20553.13|20473.13|10
1731293340000|2024-11-11 02:49:00|20558.97|20478.97|20556.35|20476.35|20559.06|20479.06|20556.35|20476.35|10
1731293350000|2024-11-11 02:49:10|20556.15|20476.15|20556.9|20476.9|20556.9|20476.9|20554.16|20474.16|10
1731293360000|2024-11-11 02:49:20|20557.3|20477.3|20558.66|20478.66|20558.92|20478.92|20556.61|20476.61|10
1731293370000|2024-11-11 02:49:30|20558.34|20478.34|20559.12|20479.12|20559.85|20479.85|20558.34|20478.34|10
1731293380000|2024-11-11 02:49:40|20559.46|20479.46|20560.27|20480.27|20560.27|20480.27|20558.44|20478.44|10
1731293390000|2024-11-11 02:49:50|20560.55|20480.55|20562.49|20482.49|20563.04|20483.04|20560.55|20480.55|10
1731293400000|2024-11-11 02:50:00|20562.6|20482.6|20563.44|20483.44|20566.17|20486.17|20562.6|20482.6|10
1731293410000|2024-11-11 02:50:10|20562.65|20482.65|20557.59|20477.59|20562.65|20482.65|20557.59|20477.59|10
1731293420000|2024-11-11 02:50:20|20557.44|20477.44|20560.77|20480.77|20560.77|20480.77|20556.22|20476.22|10
1731293430000|2024-11-11 02:50:30|20561.24|20481.24|20563.27|20483.27|20564.32|20484.32|20561.24|20481.24|10
1731293440000|2024-11-11 02:50:40|20565.51|20485.51|20569.45|20489.45|20569.61|20489.61|20565.51|20485.51|10
1731293450000|2024-11-11 02:50:50|20569.74|20489.74|20570.87|20490.87|20571.56|20491.56|20569.74|20489.74|10
1731293460000|2024-11-11 02:51:00|20570.68|20490.68|20568.14|20488.14|20570.91|20490.91|20568.14|20488.14|10
1731293470000|2024-11-11 02:51:10|20567.33|20487.33|20565.22|20485.22|20567.33|20487.33|20564.45|20484.45|10
1731293480000|2024-11-11 02:51:20|20566.67|20486.67|20567.75|20487.75|20568.79|20488.79|20566.18|20486.18|10
1731293490000|2024-11-11 02:51:30|20568.19|20488.19|20574.59|20494.59|20574.59|20494.59|20567.56|20487.56|10
1731293500000|2024-11-11 02:51:40|20574.75|20494.75|20573.69|20493.69|20575.22|20495.22|20573.69|20493.69|10
1731293510000|2024-11-11 02:51:50|20573.47|20493.47|20576.04|20496.04|20576.04|20496.04|20573.47|20493.47|10
1731293520000|2024-11-11 02:52:00|20576.26|20496.26|20580.39|20500.39|20580.82|20500.82|20576.05|20496.05|10
1731293530000|2024-11-11 02:52:10|20579.47|20499.47|20583.44|20503.44|20583.44|20503.44|20579.47|20499.47|10
1731293540000|2024-11-11 02:52:20|20583.46|20503.46|20588.16|20508.16|20588.37|20508.37|20583.46|20503.46|10
1731293550000|2024-11-11 02:52:30|20588.28|20508.28|20585.43|20505.43|20588.86|20508.86|20585.43|20505.43|10
1731293560000|2024-11-11 02:52:40|20585.69|20505.69|20587.68|20507.68|20587.82|20507.82|20585.69|20505.69|10
1731293570000|2024-11-11 02:52:50|20587.19|20507.19|20587.33|20507.33|20587.75|20507.75|20586.79|20506.79|10
1731293580000|2024-11-11 02:53:00|20587.09|20507.09|20587.81|20507.81|20587.81|20507.81|20586.58|20506.58|9
1731293590000|2024-11-11 02:53:10|20587.39|20507.39|20586.77|20506.77|20587.61|20507.61|20585.77|20505.77|10
1731293600000|2024-11-11 02:53:20|20586.69|20506.69|20589.14|20509.14|20589.43|20509.43|20586.69|20506.69|9
1731293610000|2024-11-11 02:53:30|20589.31|20509.31|20592.33|20512.33|20592.33|20512.33|20589.31|20509.31|10
1731293620000|2024-11-11 02:53:40|20594.23|20514.23|20594.54|20514.54|20596.25|20516.25|20594.23|20514.23|10
1731293630000|2024-11-11 02:53:50|20594.72|20514.72|20592.88|20512.88|20594.72|20514.72|20592.88|20512.88|9
1731293640000|2024-11-11 02:54:00|20592.59|20512.59|20592.3|20512.3|20592.59|20512.59|20591.57|20511.57|10
1731293650000|2024-11-11 02:54:10|20592.53|20512.53|20594.33|20514.33|20594.33|20514.33|20591.7|20511.7|10
1731293660000|2024-11-11 02:54:20|20592.75|20512.75|20592.78|20512.78|20592.89|20512.89|20591.83|20511.83|10
1731293670000|2024-11-11 02:54:30|20592.54|20512.54|20594.72|20514.72|20594.72|20514.72|20592.54|20512.54|10
1731293680000|2024-11-11 02:54:40|20595.86|20515.86|20595.56|20515.56|20595.86|20515.86|20595.21|20515.21|10
1731293690000|2024-11-11 02:54:50|20595.4|20515.4|20597.93|20517.93|20598.18|20518.18|20595.4|20515.4|9
1731293700000|2024-11-11 02:55:00|20597.88|20517.88|20602.21|20522.21|20602.21|20522.21|20597.74|20517.74|10
1731293710000|2024-11-11 02:55:10|20602.79|20522.79|20605.69|20525.69|20605.86|20525.86|20602.79|20522.79|9
1731293720000|2024-11-11 02:55:20|20605.5|20525.5|20608.11|20528.11|20608.3|20528.3|20604.88|20524.88|10
1731293730000|2024-11-11 02:55:30|20608.16|20528.16|20614.43|20534.43|20614.43|20534.43|20608.16|20528.16|10
1731293740000|2024-11-11 02:55:40|20614.69|20534.69|20616.2|20536.2|20616.21|20536.21|20613.99|20533.99|10
1731293750000|2024-11-11 02:55:50|20616.17|20536.17|20624.4|20544.4|20626.55|20546.55|20615.83|20535.83|10
1731293760000|2024-11-11 02:56:00|20624.27|20544.27|20621.15|20541.15|20624.27|20544.27|20621.15|20541.15|10
1731293770000|2024-11-11 02:56:10|20620.95|20540.95|20622.27|20542.27|20622.47|20542.47|20619.8|20539.8|10
1731293780000|2024-11-11 02:56:20|20622.23|20542.23|20619.17|20539.17|20622.28|20542.28|20619.17|20539.17|10
1731293790000|2024-11-11 02:56:30|20618.89|20538.89|20625.4|20545.4|20625.4|20545.4|20618.89|20538.89|10
1731293800000|2024-11-11 02:56:40|20625.56|20545.56|20626.56|20546.56|20626.56|20546.56|20623.79|20543.79|10
1731293810000|2024-11-11 02:56:50|20626.48|20546.48|20626.66|20546.66|20626.94|20546.94|20626.24|20546.24|10
1731293820000|2024-11-11 02:57:00|20626.11|20546.11|20628.23|20548.23|20628.34|20548.34|20625.08|20545.08|10
1731293830000|2024-11-11 02:57:10|20627.85|20547.85|20630.38|20550.38|20631.36|20551.36|20627.85|20547.85|10
1731293840000|2024-11-11 02:57:20|20629.32|20549.32|20630.38|20550.38|20630.52|20550.52|20629.32|20549.32|10
1731293850000|2024-11-11 02:57:30|20629.84|20549.84|20631.43|20551.43|20632.04|20552.04|20629.44|20549.44|10
1731293860000|2024-11-11 02:57:40|20631.82|20551.82|20626.99|20546.99|20631.82|20551.82|20626.99|20546.99|10
1731293870000|2024-11-11 02:57:50|20626.82|20546.82|20625.13|20545.13|20626.83|20546.83|20624.16|20544.16|10
1731293880000|2024-11-11 02:58:00|20625.14|20545.14|20625.04|20545.04|20625.26|20545.26|20623.54|20543.54|10
1731293890000|2024-11-11 02:58:10|20625.2|20545.2|20625.83|20545.83|20626.17|20546.17|20625.13|20545.13|10
1731293900000|2024-11-11 02:58:20|20626.28|20546.28|20627.99|20547.99|20627.99|20547.99|20625.99|20545.99|10
1731293910000|2024-11-11 02:58:30|20627.47|20547.47|20623.92|20543.92|20627.47|20547.47|20623.92|20543.92|9
1731293920000|2024-11-11 02:58:40|20624.54|20544.54|20623.16|20543.16|20624.54|20544.54|20623.1|20543.1|9
1731293930000|2024-11-11 02:58:50|20623.79|20543.79|20621.45|20541.45|20623.79|20543.79|20620.13|20540.13|10
1731293940000|2024-11-11 02:59:00|20621.57|20541.57|20621.71|20541.71|20621.93|20541.93|20621.2|20541.2|9
1731293950000|2024-11-11 02:59:10|20622.41|20542.41|20622.95|20542.95|20623.45|20543.45|20622.21|20542.21|10
1731293960000|2024-11-11 02:59:20|20622.59|20542.59|20621.77|20541.77|20623.9|20543.9|20621.13|20541.13|10
1731293970000|2024-11-11 02:59:30|20622.27|20542.27|20625.16|20545.16|20625.34|20545.34|20622.27|20542.27|10
1731293980000|2024-11-11 02:59:40|20625.14|20545.14|20621.46|20541.46|20625.14|20545.14|20621.34|20541.34|9
1731293990000|2024-11-11 02:59:50|20622.5|20542.5|20620.86|20540.86|20622.5|20542.5|20619.62|20539.62|10
1731294000000|2024-11-11 03:00:00|20620.23|20540.23|20622.12|20542.12|20622.12|20542.12|20619.89|20539.89|9
1731294010000|2024-11-11 03:00:10|20621.21|20541.21|20616.57|20536.57|20621.21|20541.21|20616.57|20536.57|10
1731294020000|2024-11-11 03:00:20|20615.66|20535.66|20608.25|20528.25|20615.66|20535.66|20608.25|20528.25|10
1731294030000|2024-11-11 03:00:30|20608.34|20528.34|20604.54|20524.54|20608.4|20528.4|20604.54|20524.54|10
1731294040000|2024-11-11 03:00:40|20603.8|20523.8|20599.21|20519.21|20603.8|20523.8|20599.21|20519.21|10
1731294050000|2024-11-11 03:00:50|20598.45|20518.45|20594.91|20514.91|20598.61|20518.61|20594.91|20514.91|10
1731294060000|2024-11-11 03:01:00|20594.94|20514.94|20595.08|20515.08|20596.64|20516.64|20594.82|20514.82|10
1731294070000|2024-11-11 03:01:10|20594.93|20514.93|20592.85|20512.85|20594.93|20514.93|20592.85|20512.85|10
1731294080000|2024-11-11 03:01:20|20591.96|20511.96|20587.18|20507.18|20591.96|20511.96|20587.18|20507.18|10
1731294090000|2024-11-11 03:01:30|20587.27|20507.27|20585.14|20505.14|20587.27|20507.27|20583.87|20503.87|10
1731294100000|2024-11-11 03:01:40|20585.17|20505.17|20588.1|20508.1|20588.1|20508.1|20585.17|20505.17|10
1731294110000|2024-11-11 03:01:50|20588.07|20508.07|20585.99|20505.99|20588.07|20508.07|20585.99|20505.99|10
1731294120000|2024-11-11 03:02:00|20585.2|20505.2|20588.7|20508.7|20588.7|20508.7|20585.2|20505.2|10
1731294130000|2024-11-11 03:02:10|20588.36|20508.36|20582.89|20502.89|20588.36|20508.36|20582.89|20502.89|10
1731294140000|2024-11-11 03:02:20|20582.87|20502.87|20580.83|20500.83|20584.06|20504.06|20580.83|20500.83|10
1731294150000|2024-11-11 03:02:30|20580.72|20500.72|20583.45|20503.45|20584.02|20504.02|20580.28|20500.28|10
1731294160000|2024-11-11 03:02:40|20583.53|20503.53|20581.97|20501.97|20584.12|20504.12|20581.92|20501.92|10
1731294170000|2024-11-11 03:02:50|20581.91|20501.91|20582.84|20502.84|20582.84|20502.84|20581.9|20501.9|10
1731294180000|2024-11-11 03:03:00|20582.59|20502.59|20584.48|20504.48|20584.48|20504.48|20580.99|20500.99|10
1731294190000|2024-11-11 03:03:10|20584.54|20504.54|20584.42|20504.42|20584.54|20504.54|20583.66|20503.66|10
1731294200000|2024-11-11 03:03:20|20583.52|20503.52|20579.45|20499.45|20583.52|20503.52|20579.01|20499.01|10
1731294210000|2024-11-11 03:03:30|20579.48|20499.48|20578.56|20498.56|20580.94|20500.94|20578.44|20498.44|10
1731294220000|2024-11-11 03:03:40|20577.55|20497.55|20577.31|20497.31|20577.64|20497.64|20576.95|20496.95|10
1731294230000|2024-11-11 03:03:50|20577.39|20497.39|20577.88|20497.88|20578.8|20498.8|20576.78|20496.78|10
1731294240000|2024-11-11 03:04:00|20578.68|20498.68|20581.23|20501.23|20581.38|20501.38|20578.68|20498.68|9
1731294250000|2024-11-11 03:04:10|20581.44|20501.44|20582.17|20502.17|20582.27|20502.27|20581.29|20501.29|10
1731294260000|2024-11-11 03:04:20|20582.61|20502.61|20579.46|20499.46|20582.61|20502.61|20579.18|20499.18|10
1731294270000|2024-11-11 03:04:30|20579.45|20499.45|20573.92|20493.92|20579.45|20499.45|20573.92|20493.92|10
1731294280000|2024-11-11 03:04:40|20573.84|20493.84|20567.65|20487.65|20573.84|20493.84|20567.65|20487.65|10
1731294290000|2024-11-11 03:04:50|20567.56|20487.56|20568.51|20488.51|20568.63|20488.63|20567.56|20487.56|10
1731294300000|2024-11-11 03:05:00|20569.01|20489.01|20566.61|20486.61|20569.29|20489.29|20566.61|20486.61|10
1731294310000|2024-11-11 03:05:10|20566.5|20486.5|20565.53|20485.53|20566.87|20486.87|20565.45|20485.45|10
1731294320000|2024-11-11 03:05:20|20565.69|20485.69|20565.8|20485.8|20567.24|20487.24|20565.51|20485.51|10
1731294330000|2024-11-11 03:05:30|20565.86|20485.86|20565.03|20485.03|20565.86|20485.86|20565.03|20485.03|10
1731294340000|2024-11-11 03:05:40|20564.39|20484.39|20558.74|20478.74|20564.39|20484.39|20558.46|20478.46|10
1731294350000|2024-11-11 03:05:50|20558.72|20478.72|20553.02|20473.02|20558.72|20478.72|20552.68|20472.68|10
1731294360000|2024-11-11 03:06:00|20552.75|20472.75|20550.72|20470.72|20554.13|20474.13|20550.72|20470.72|10
1731294370000|2024-11-11 03:06:10|20549.82|20469.82|20549.76|20469.76|20550.28|20470.28|20548.26|20468.26|10
1731294380000|2024-11-11 03:06:20|20549.97|20469.97|20546.25|20466.25|20551.81|20471.81|20546.25|20466.25|10
1731294390000|2024-11-11 03:06:30|20546.3|20466.3|20548.76|20468.76|20548.76|20468.76|20544.52|20464.52|10
1731294400000|2024-11-11 03:06:40|20549.69|20469.69|20552.03|20472.03|20552.24|20472.24|20549.69|20469.69|10
1731294410000|2024-11-11 03:06:50|20551.26|20471.26|20553.25|20473.25|20553.25|20473.25|20550.71|20470.71|10
1731294420000|2024-11-11 03:07:00|20553.32|20473.32|20555.67|20475.67|20555.8|20475.8|20552.5|20472.5|10
1731294430000|2024-11-11 03:07:10|20556.18|20476.18|20559.27|20479.27|20559.27|20479.27|20556.18|20476.18|10
1731294440000|2024-11-11 03:07:20|20559.73|20479.73|20564.58|20484.58|20564.58|20484.58|20559.11|20479.11|10
1731294450000|2024-11-11 03:07:30|20565.88|20485.88|20569.38|20489.38|20569.47|20489.47|20565.88|20485.88|10
1731294460000|2024-11-11 03:07:40|20570.88|20490.88|20574.76|20494.76|20574.91|20494.91|20570.19|20490.19|10
1731294470000|2024-11-11 03:07:50|20575.04|20495.04|20575.62|20495.62|20576.01|20496.01|20574.46|20494.46|10
1731294480000|2024-11-11 03:08:00|20575.88|20495.88|20569.58|20489.58|20576.13|20496.13|20569.48|20489.48|10
1731294490000|2024-11-11 03:08:10|20568.63|20488.63|20569.07|20489.07|20569.42|20489.42|20568.1|20488.1|10
1731294500000|2024-11-11 03:08:20|20568.12|20488.12|20566.15|20486.15|20568.18|20488.18|20566.15|20486.15|10
1731294510000|2024-11-11 03:08:30|20566.12|20486.12|20563.66|20483.66|20566.12|20486.12|20562.97|20482.97|10
1731294520000|2024-11-11 03:08:40|20563.91|20483.91|20562.06|20482.06|20565.43|20485.43|20562.06|20482.06|10
1731294530000|2024-11-11 03:08:50|20562.2|20482.2|20568.51|20488.51|20568.51|20488.51|20562.2|20482.2|9
1731294540000|2024-11-11 03:09:00|20568.9|20488.9|20574.64|20494.64|20574.64|20494.64|20568.72|20488.72|10
1731294550000|2024-11-11 03:09:10|20574.85|20494.85|20576.92|20496.92|20576.92|20496.92|20574.85|20494.85|10
1731294560000|2024-11-11 03:09:20|20577.13|20497.13|20577.9|20497.9|20577.9|20497.9|20575.69|20495.69|10
1731294570000|2024-11-11 03:09:30|20577.98|20497.98|20579.64|20499.64|20579.87|20499.87|20577.98|20497.98|10
1731294580000|2024-11-11 03:09:40|20579.88|20499.88|20580.55|20500.55|20581.63|20501.63|20579.8|20499.8|10
1731294590000|2024-11-11 03:09:50|20579.75|20499.75|20580.09|20500.09|20580.48|20500.48|20579.43|20499.43|10
1731294600000|2024-11-11 03:10:00|20579.77|20499.77|20583.57|20503.57|20583.57|20503.57|20579.58|20499.58|10
1731294610000|2024-11-11 03:10:10|20583.88|20503.88|20590.19|20510.19|20590.19|20510.19|20583.88|20503.88|10
1731294620000|2024-11-11 03:10:20|20590.11|20510.11|20591.76|20511.76|20592.02|20512.02|20590.05|20510.05|10
1731294630000|2024-11-11 03:10:30|20592.41|20512.41|20591.59|20511.59|20593.74|20513.74|20591.59|20511.59|10
1731294640000|2024-11-11 03:10:40|20591.22|20511.22|20585.87|20505.87|20591.53|20511.53|20585.87|20505.87|10
1731294650000|2024-11-11 03:10:50|20586.04|20506.04|20584.49|20504.49|20586.16|20506.16|20584.49|20504.49|10
1731294660000|2024-11-11 03:11:00|20584.42|20504.42|20579.85|20499.85|20584.42|20504.42|20579.85|20499.85|9
1731294670000|2024-11-11 03:11:10|20579.24|20499.24|20576.67|20496.67|20579.24|20499.24|20575.13|20495.13|10
1731294680000|2024-11-11 03:11:20|20577.31|20497.31|20577.35|20497.35|20577.69|20497.69|20576.52|20496.52|10
1731294690000|2024-11-11 03:11:30|20577.88|20497.88|20578.27|20498.27|20579.04|20499.04|20577.88|20497.88|10
1731294700000|2024-11-11 03:11:40|20578.65|20498.65|20579.74|20499.74|20579.74|20499.74|20578.32|20498.32|10
1731294710000|2024-11-11 03:11:50|20580.17|20500.17|20580.94|20500.94|20581.01|20501.01|20580.08|20500.08|10
1731294720000|2024-11-11 03:12:00|20580.9|20500.9|20582.66|20502.66|20582.66|20502.66|20580.9|20500.9|9
1731294730000|2024-11-11 03:12:10|20582.85|20502.85|20579.95|20499.95|20582.85|20502.85|20579.94|20499.94|10
1731294740000|2024-11-11 03:12:20|20580.16|20500.16|20577.08|20497.08|20580.48|20500.48|20577.08|20497.08|10
1731294750000|2024-11-11 03:12:30|20576|20496|20575.71|20495.71|20576|20496|20575.19|20495.19|9
1731294760000|2024-11-11 03:12:40|20575.66|20495.66|20575.7|20495.7|20575.92|20495.92|20574.83|20494.83|10
1731294770000|2024-11-11 03:12:50|20575.26|20495.26|20575.09|20495.09|20575.45|20495.45|20574.6|20494.6|10
1731294780000|2024-11-11 03:13:00|20575.1|20495.1|20573.44|20493.44|20575.75|20495.75|20573.44|20493.44|10
1731294790000|2024-11-11 03:13:10|20573.17|20493.17|20572.02|20492.02|20573.36|20493.36|20570.71|20490.71|9
1731294800000|2024-11-11 03:13:20|20571.82|20491.82|20568.47|20488.47|20572.14|20492.14|20568.47|20488.47|10
1731294810000|2024-11-11 03:13:30|20567.16|20487.16|20558.85|20478.85|20567.16|20487.16|20558.85|20478.85|10
1731294820000|2024-11-11 03:13:40|20558.2|20478.2|20555.03|20475.03|20558.2|20478.2|20555.03|20475.03|10
1731294830000|2024-11-11 03:13:50|20554.41|20474.41|20544.6|20464.6|20554.41|20474.41|20544.6|20464.6|10
1731294840000|2024-11-11 03:14:00|20544.55|20464.55|20544.32|20464.32|20545.75|20465.75|20543.04|20463.04|10
1731294850000|2024-11-11 03:14:10|20543.92|20463.92|20543.32|20463.32|20543.92|20463.92|20542.84|20462.84|10
1731294860000|2024-11-11 03:14:20|20542.94|20462.94|20544.9|20464.9|20545.88|20465.88|20542.94|20462.94|10
1731294870000|2024-11-11 03:14:30|20543.9|20463.9|20549.03|20469.03|20549.03|20469.03|20542.85|20462.85|9
1731294880000|2024-11-11 03:14:40|20549.3|20469.3|20549.41|20469.41|20550.9|20470.9|20549.01|20469.01|10
1731294890000|2024-11-11 03:14:50|20550.83|20470.83|20551.41|20471.41|20552.73|20472.73|20550.83|20470.83|10
1731294900000|2024-11-11 03:15:00|20551.11|20471.11|20548.5|20468.5|20551.51|20471.51|20548.5|20468.5|10
1731294910000|2024-11-11 03:15:10|20548.49|20468.49|20548.56|20468.56|20549.79|20469.79|20548.49|20468.49|10
1731294920000|2024-11-11 03:15:20|20549.16|20469.16|20545.89|20465.89|20550.51|20470.51|20545.89|20465.89|10
1731294930000|2024-11-11 03:15:30|20545.53|20465.53|20541.81|20461.81|20545.84|20465.84|20541.81|20461.81|10
1731294940000|2024-11-11 03:15:40|20540.82|20460.82|20539.93|20459.93|20542.36|20462.36|20539.92|20459.92|10
1731294950000|2024-11-11 03:15:50|20540.06|20460.06|20535.34|20455.34|20540.06|20460.06|20535.34|20455.34|10
1731294960000|2024-11-11 03:16:00|20535.39|20455.39|20529.88|20449.88|20535.39|20455.39|20529.38|20449.38|10
1731294970000|2024-11-11 03:16:10|20530.61|20450.61|20528.11|20448.11|20530.61|20450.61|20528.11|20448.11|10
1731294980000|2024-11-11 03:16:20|20528.44|20448.44|20524.66|20444.66|20529.89|20449.89|20524.66|20444.66|10
1731294990000|2024-11-11 03:16:30|20523.31|20443.31|20515.37|20435.37|20524.03|20444.03|20515.37|20435.37|10
1731295000000|2024-11-11 03:16:40|20515.77|20435.77|20517.15|20437.15|20517.15|20437.15|20514.54|20434.54|10
1731295010000|2024-11-11 03:16:50|20516.47|20436.47|20516.6|20436.6|20517.74|20437.74|20516.44|20436.44|10
1731295020000|2024-11-11 03:17:00|20515.78|20435.78|20514.5|20434.5|20515.78|20435.78|20513.43|20433.43|10
1731295030000|2024-11-11 03:17:10|20516.09|20436.09|20515.81|20435.81|20517.84|20437.84|20515.76|20435.76|10
1731295040000|2024-11-11 03:17:20|20516.07|20436.07|20513.85|20433.85|20516.07|20436.07|20513.43|20433.43|10
1731295050000|2024-11-11 03:17:30|20514.15|20434.15|20514.16|20434.16|20514.24|20434.24|20513.68|20433.68|10
1731295060000|2024-11-11 03:17:40|20514.48|20434.48|20515.15|20435.15|20515.78|20435.78|20513.9|20433.9|10
1731295070000|2024-11-11 03:17:50|20515.85|20435.85|20513.22|20433.22|20515.85|20435.85|20512.77|20432.77|10
1731295080000|2024-11-11 03:18:00|20512.8|20432.8|20513.96|20433.96|20513.96|20433.96|20511.44|20431.44|10
1731295090000|2024-11-11 03:18:10|20514.13|20434.13|20515.83|20435.83|20516.67|20436.67|20514.13|20434.13|10
1731295100000|2024-11-11 03:18:20|20516.61|20436.61|20516.34|20436.34|20517.74|20437.74|20516.34|20436.34|10
1731295110000|2024-11-11 03:18:30|20516.32|20436.32|20512.59|20432.59|20516.32|20436.32|20512.59|20432.59|10
1731295120000|2024-11-11 03:18:40|20512.4|20432.4|20509.28|20429.28|20512.5|20432.5|20509.17|20429.17|9
1731295130000|2024-11-11 03:18:50|20509.04|20429.04|20504.24|20424.24|20509.04|20429.04|20504.24|20424.24|10
1731295140000|2024-11-11 03:19:00|20504.11|20424.11|20500.67|20420.67|20504.75|20424.75|20500.67|20420.67|9
1731295150000|2024-11-11 03:19:10|20501.28|20421.28|20492.53|20412.53|20501.28|20421.28|20491.96|20411.96|10
1731295160000|2024-11-11 03:19:20|20492.93|20412.93|20489.78|20409.78|20492.93|20412.93|20489.78|20409.78|10
1731295170000|2024-11-11 03:19:30|20488.32|20408.32|20488.24|20408.24|20489.2|20409.2|20487.87|20407.87|10
1731295180000|2024-11-11 03:19:40|20488.26|20408.26|20479.81|20399.81|20488.43|20408.43|20479.81|20399.81|10
1731295190000|2024-11-11 03:19:50|20480.03|20400.03|20478.35|20398.35|20480.1|20400.1|20478|20398|10
1731295200000|2024-11-11 03:20:00|20478.85|20398.85|20479.91|20399.91|20479.91|20399.91|20477.43|20397.43|10
1731295210000|2024-11-11 03:20:10|20480.96|20400.96|20481.06|20401.06|20483.01|20403.01|20480.95|20400.95|10
1731295220000|2024-11-11 03:20:20|20481.28|20401.28|20473.68|20393.68|20481.65|20401.65|20473.68|20393.68|10
1731295230000|2024-11-11 03:20:30|20472.4|20392.4|20470.65|20390.65|20472.4|20392.4|20470.58|20390.58|10
1731295240000|2024-11-11 03:20:40|20470.93|20390.93|20473.77|20393.77|20473.77|20393.77|20470.6|20390.6|10
1731295250000|2024-11-11 03:20:50|20473.69|20393.69|20473.84|20393.84|20475.4|20395.4|20473.21|20393.21|10
1731295260000|2024-11-11 03:21:00|20474.57|20394.57|20476.24|20396.24|20476.24|20396.24|20474.36|20394.36|10
1731295270000|2024-11-11 03:21:10|20476.55|20396.55|20475.81|20395.81|20476.55|20396.55|20474.31|20394.31|10
1731295280000|2024-11-11 03:21:20|20475.85|20395.85|20477.18|20397.18|20478.03|20398.03|20475.85|20395.85|10
1731295290000|2024-11-11 03:21:30|20476.7|20396.7|20466.3|20386.3|20476.7|20396.7|20466.3|20386.3|10
1731295300000|2024-11-11 03:21:40|20465.12|20385.12|20444.5|20364.5|20465.18|20385.18|20444.5|20364.5|10
1731295310000|2024-11-11 03:21:50|20443.38|20363.38|20444.69|20364.69|20444.82|20364.82|20442.63|20362.63|10
1731295320000|2024-11-11 03:22:00|20444.39|20364.39|20444.12|20364.12|20445.13|20365.13|20443.26|20363.26|10
1731295330000|2024-11-11 03:22:10|20445.07|20365.07|20448.83|20368.83|20448.97|20368.97|20444.99|20364.99|10
1731295340000|2024-11-11 03:22:20|20448.73|20368.73|20453.19|20373.19|20453.19|20373.19|20448.73|20368.73|10
1731295350000|2024-11-11 03:22:30|20454.18|20374.18|20451.38|20371.38|20455.88|20375.88|20451.38|20371.38|10
1731295360000|2024-11-11 03:22:40|20451.49|20371.49|20453.08|20373.08|20453.08|20373.08|20451.49|20371.49|10
1731295370000|2024-11-11 03:22:50|20453.42|20373.42|20457.1|20377.1|20457.1|20377.1|20453.42|20373.42|10
1731295380000|2024-11-11 03:23:00|20457.31|20377.31|20458.71|20378.71|20458.71|20378.71|20457.31|20377.31|10
1731295390000|2024-11-11 03:23:10|20459.31|20379.31|20463.84|20383.84|20463.84|20383.84|20459.1|20379.1|10
1731295400000|2024-11-11 03:23:20|20465.16|20385.16|20460.91|20380.91|20465.67|20385.67|20460.91|20380.91|10
1731295410000|2024-11-11 03:23:30|20460.87|20380.87|20465.93|20385.93|20465.93|20385.93|20460.87|20380.87|10
1731295420000|2024-11-11 03:23:40|20466.23|20386.23|20466.02|20386.02|20466.92|20386.92|20465.44|20385.44|10
1731295430000|2024-11-11 03:23:50|20466.26|20386.26|20465.42|20385.42|20466.39|20386.39|20465.42|20385.42|10
1731295440000|2024-11-11 03:24:00|20465.25|20385.25|20460.78|20380.78|20465.25|20385.25|20460.78|20380.78|10
1731295450000|2024-11-11 03:24:10|20460.49|20380.49|20462.61|20382.61|20464.32|20384.32|20460.49|20380.49|10
1731295460000|2024-11-11 03:24:20|20462.89|20382.89|20470.95|20390.95|20470.95|20390.95|20462.8|20382.8|10
1731295470000|2024-11-11 03:24:30|20471.01|20391.01|20470.81|20390.81|20471.93|20391.93|20470.1|20390.1|10
1731295480000|2024-11-11 03:24:40|20470.98|20390.98|20465.3|20385.3|20471|20391|20465.3|20385.3|10
1731295490000|2024-11-11 03:24:50|20465.29|20385.29|20460.45|20380.45|20465.65|20385.65|20460.45|20380.45|10
1731295500000|2024-11-11 03:25:00|20460.87|20380.87|20459.16|20379.16|20460.87|20380.87|20457.92|20377.92|10
1731295510000|2024-11-11 03:25:10|20458.01|20378.01|20449.4|20369.4|20458.01|20378.01|20449.4|20369.4|10
1731295520000|2024-11-11 03:25:20|20448.53|20368.53|20444.75|20364.75|20448.53|20368.53|20444.64|20364.64|10
1731295530000|2024-11-11 03:25:30|20444.89|20364.89|20444.12|20364.12|20445.89|20365.89|20444.08|20364.08|10
1731295540000|2024-11-11 03:25:40|20444.02|20364.02|20443.74|20363.74|20444.02|20364.02|20442.43|20362.43|10
1731295550000|2024-11-11 03:25:50|20443.75|20363.75|20445.56|20365.56|20446.71|20366.71|20442.92|20362.92|10
1731295560000|2024-11-11 03:26:00|20446.09|20366.09|20446.47|20366.47|20446.9|20366.9|20445.82|20365.82|10
1731295570000|2024-11-11 03:26:10|20446.56|20366.56|20448.99|20368.99|20448.99|20368.99|20446.56|20366.56|10
1731295580000|2024-11-11 03:26:20|20448.84|20368.84|20448.23|20368.23|20449.46|20369.46|20448.23|20368.23|10
1731295590000|2024-11-11 03:26:30|20448.09|20368.09|20445.92|20365.92|20449.32|20369.32|20445.06|20365.06|10
1731295600000|2024-11-11 03:26:40|20446.31|20366.31|20441.56|20361.56|20446.31|20366.31|20441.56|20361.56|10
1731295610000|2024-11-11 03:26:50|20439.72|20359.72|20440.4|20360.4|20440.42|20360.42|20438.09|20358.09|10
1731295620000|2024-11-11 03:27:00|20439.76|20359.76|20441.19|20361.19|20441.19|20361.19|20438.78|20358.78|10
1731295630000|2024-11-11 03:27:10|20441.29|20361.29|20437.32|20357.32|20441.29|20361.29|20437.32|20357.32|10
1731295640000|2024-11-11 03:27:20|20437.39|20357.39|20436.96|20356.96|20437.55|20357.55|20436.96|20356.96|10
1731295650000|2024-11-11 03:27:30|20437.08|20357.08|20437.66|20357.66|20437.66|20357.66|20437.01|20357.01|10
1731295660000|2024-11-11 03:27:40|20437.36|20357.36|20437.31|20357.31|20437.73|20357.73|20436.86|20356.86|10
1731295670000|2024-11-11 03:27:50|20437.77|20357.77|20442.33|20362.33|20442.33|20362.33|20436.86|20356.86|10
1731295680000|2024-11-11 03:28:00|20443.69|20363.69|20443.67|20363.67|20444.4|20364.4|20443.11|20363.11|10
1731295690000|2024-11-11 03:28:10|20443.42|20363.42|20439.17|20359.17|20443.51|20363.51|20439.17|20359.17|10
1731295700000|2024-11-11 03:28:20|20438.88|20358.88|20434.85|20354.85|20438.88|20358.88|20434.61|20354.61|10
1731295710000|2024-11-11 03:28:30|20434.91|20354.91|20433.32|20353.32|20434.91|20354.91|20432.98|20352.98|10
1731295720000|2024-11-11 03:28:40|20433.07|20353.07|20433.1|20353.1|20434.71|20354.71|20433.07|20353.07|10
1731295730000|2024-11-11 03:28:50|20432.96|20352.96|20427.86|20347.86|20433.27|20353.27|20427.86|20347.86|10
1731295740000|2024-11-11 03:29:00|20427.6|20347.6|20424.45|20344.45|20427.6|20347.6|20423.87|20343.87|10
1731295750000|2024-11-11 03:29:10|20424.36|20344.36|20420.62|20340.62|20424.84|20344.84|20420.62|20340.62|10
1731295760000|2024-11-11 03:29:20|20420.58|20340.58|20417.93|20337.93|20420.69|20340.69|20416.94|20336.94|10
1731295770000|2024-11-11 03:29:30|20417.9|20337.9|20413.58|20333.58|20417.9|20337.9|20413.58|20333.58|10
1731295780000|2024-11-11 03:29:40|20413.21|20333.21|20410.5|20330.5|20413.21|20333.21|20410.5|20330.5|9
1731295790000|2024-11-11 03:29:50|20409.82|20329.82|20406.3|20326.3|20409.82|20329.82|20406.3|20326.3|10
1731295800000|2024-11-11 03:30:00|20406.42|20326.42|20403.8|20323.8|20406.91|20326.91|20402.66|20322.66|10
1731295810000|2024-11-11 03:30:10|20404.47|20324.47|20414.35|20334.35|20414.49|20334.49|20404.3|20324.3|10
1731295820000|2024-11-11 03:30:20|20414.93|20334.93|20419.08|20339.08|20419.08|20339.08|20414.93|20334.93|10
1731295830000|2024-11-11 03:30:30|20420.88|20340.88|20427.95|20347.95|20427.95|20347.95|20420.88|20340.88|10
1731295840000|2024-11-11 03:30:40|20428.49|20348.49|20428.61|20348.61|20429.36|20349.36|20428.36|20348.36|10
1731295850000|2024-11-11 03:30:50|20428.88|20348.88|20429.28|20349.28|20429.74|20349.74|20428.8|20348.8|10
1731295860000|2024-11-11 03:31:00|20430.2|20350.2|20433.7|20353.7|20433.7|20353.7|20429.08|20349.08|10
1731295870000|2024-11-11 03:31:10|20434.16|20354.16|20446.5|20366.5|20446.5|20366.5|20434.16|20354.16|10
1731295880000|2024-11-11 03:31:20|20447.3|20367.3|20451.36|20371.36|20452.58|20372.58|20447.3|20367.3|10
1731295890000|2024-11-11 03:31:30|20451.35|20371.35|20455.38|20375.38|20455.38|20375.38|20450.88|20370.88|10
1731295900000|2024-11-11 03:31:40|20456.32|20376.32|20460.74|20380.74|20460.74|20380.74|20456.32|20376.32|10
1731295910000|2024-11-11 03:31:50|20461.12|20381.12|20466.05|20386.05|20466.47|20386.47|20461.12|20381.12|10
1731295920000|2024-11-11 03:32:00|20468.4|20388.4|20468.21|20388.21|20469.08|20389.08|20467.29|20387.29|10
1731295930000|2024-11-11 03:32:10|20468.11|20388.11|20465.61|20385.61|20468.12|20388.12|20465.61|20385.61|10
1731295940000|2024-11-11 03:32:20|20465.36|20385.36|20460.93|20380.93|20465.69|20385.69|20460.57|20380.57|10
1731295950000|2024-11-11 03:32:30|20461.19|20381.19|20460.8|20380.8|20463.3|20383.3|20460.8|20380.8|10
1731295960000|2024-11-11 03:32:40|20461.3|20381.3|20455.31|20375.31|20461.3|20381.3|20455.31|20375.31|10
1731295970000|2024-11-11 03:32:50|20453.35|20373.35|20454.15|20374.15|20454.15|20374.15|20452.17|20372.17|10
1731295980000|2024-11-11 03:33:00|20452.42|20372.42|20449.84|20369.84|20452.42|20372.42|20448.37|20368.37|10
1731295990000|2024-11-11 03:33:10|20449.85|20369.85|20450.36|20370.36|20451.08|20371.08|20449.49|20369.49|10
1731296000000|2024-11-11 03:33:20|20449.52|20369.52|20455.61|20375.61|20455.61|20375.61|20448.89|20368.89|10
1731296010000|2024-11-11 03:33:30|20456.56|20376.56|20458.05|20378.05|20458.97|20378.97|20456.56|20376.56|10
1731296020000|2024-11-11 03:33:40|20458.74|20378.74|20459.67|20379.67|20459.67|20379.67|20458.12|20378.12|9
1731296030000|2024-11-11 03:33:50|20459.85|20379.85|20462.31|20382.31|20462.95|20382.95|20459.85|20379.85|10
1731296040000|2024-11-11 03:34:00|20462.17|20382.17|20463.04|20383.04|20463.04|20383.04|20459.18|20379.18|10
1731296050000|2024-11-11 03:34:10|20462.63|20382.63|20460.76|20380.76|20462.66|20382.66|20460.42|20380.42|10
1731296060000|2024-11-11 03:34:20|20461|20381|20468.29|20388.29|20468.29|20388.29|20461|20381|10
1731296070000|2024-11-11 03:34:30|20469.3|20389.3|20476.08|20396.08|20476.08|20396.08|20469.3|20389.3|10
1731296080000|2024-11-11 03:34:40|20476.15|20396.15|20478.64|20398.64|20478.68|20398.68|20476.15|20396.15|10
1731296090000|2024-11-11 03:34:50|20478.15|20398.15|20479.88|20399.88|20480.55|20400.55|20478.15|20398.15|7
1731296100000|2024-11-11 03:35:00|20480.15|20400.15|20486.69|20406.69|20486.69|20406.69|20480.15|20400.15|10
1731296110000|2024-11-11 03:35:10|20486.74|20406.74|20495.23|20415.23|20495.23|20415.23|20486.74|20406.74|10
1731296120000|2024-11-11 03:35:20|20495.5|20415.5|20495.77|20415.77|20495.86|20415.86|20494.71|20414.71|10
1731296130000|2024-11-11 03:35:30|20496.01|20416.01|20489.4|20409.4|20496.25|20416.25|20489.4|20409.4|10
1731296140000|2024-11-11 03:35:40|20488.55|20408.55|20490.31|20410.31|20491.57|20411.57|20486.78|20406.78|10
1731296150000|2024-11-11 03:35:50|20489.35|20409.35|20491.27|20411.27|20491.66|20411.66|20489.35|20409.35|10
1731296160000|2024-11-11 03:36:00|20491.5|20411.5|20497.12|20417.12|20497.12|20417.12|20491.5|20411.5|10
1731296170000|2024-11-11 03:36:10|20497.64|20417.64|20500.58|20420.58|20500.63|20420.63|20497.64|20417.64|10
1731296180000|2024-11-11 03:36:20|20500.75|20420.75|20512.61|20432.61|20512.61|20432.61|20500.75|20420.75|10
1731296190000|2024-11-11 03:36:30|20511.65|20431.65|20512.82|20432.82|20513.11|20433.11|20511.55|20431.55|9
1731296200000|2024-11-11 03:36:40|20512.72|20432.72|20514.76|20434.76|20515.85|20435.85|20512.72|20432.72|10
1731296210000|2024-11-11 03:36:50|20514.71|20434.71|20516.47|20436.47|20516.81|20436.81|20514.71|20434.71|10
1731296220000|2024-11-11 03:37:00|20515.44|20435.44|20513.43|20433.43|20515.44|20435.44|20513.43|20433.43|10
1731296230000|2024-11-11 03:37:10|20514.17|20434.17|20516.52|20436.52|20516.83|20436.83|20514.14|20434.14|10
1731296240000|2024-11-11 03:37:20|20516.34|20436.34|20517.43|20437.43|20518.09|20438.09|20516.34|20436.34|10
1731296250000|2024-11-11 03:37:30|20517.17|20437.17|20514.99|20434.99|20517.17|20437.17|20514.96|20434.96|9
1731296260000|2024-11-11 03:37:40|20515.57|20435.57|20514.29|20434.29|20516.15|20436.15|20514.29|20434.29|10
1731296270000|2024-11-11 03:37:50|20513.25|20433.25|20509.78|20429.78|20513.25|20433.25|20509.78|20429.78|10
1731296280000|2024-11-11 03:38:00|20510.3|20430.3|20510.33|20430.33|20511.01|20431.01|20509.71|20429.71|10
1731296290000|2024-11-11 03:38:10|20509.48|20429.48|20508.92|20428.92|20510.26|20430.26|20508.92|20428.92|10
1731296300000|2024-11-11 03:38:20|20509.11|20429.11|20510.32|20430.32|20510.32|20430.32|20508.17|20428.17|10
1731296310000|2024-11-11 03:38:30|20510.94|20430.94|20511.95|20431.95|20511.95|20431.95|20510.89|20430.89|10
1731296320000|2024-11-11 03:38:40|20511.99|20431.99|20511.5|20431.5|20512.24|20432.24|20510.99|20430.99|9
1731296330000|2024-11-11 03:38:50|20511.64|20431.64|20511.01|20431.01|20511.64|20431.64|20510.49|20430.49|10
1731296340000|2024-11-11 03:39:00|20510.47|20430.47|20511.52|20431.52|20512.25|20432.25|20510.47|20430.47|10
1731296350000|2024-11-11 03:39:10|20511.79|20431.79|20513.33|20433.33|20513.34|20433.34|20511.3|20431.3|10
1731296360000|2024-11-11 03:39:20|20513.39|20433.39|20513.55|20433.55|20515.45|20435.45|20513.39|20433.39|10
1731296370000|2024-11-11 03:39:30|20513.58|20433.58|20514.22|20434.22|20514.28|20434.28|20513.33|20433.33|10
1731296380000|2024-11-11 03:39:40|20513.44|20433.44|20512.18|20432.18|20514.08|20434.08|20512.18|20432.18|10
1731296390000|2024-11-11 03:39:50|20511.18|20431.18|20509.61|20429.61|20511.18|20431.18|20508.87|20428.87|10
1731296400000|2024-11-11 03:40:00|20509.58|20429.58|20509.26|20429.26|20510.51|20430.51|20509.26|20429.26|10
1731296410000|2024-11-11 03:40:10|20507.63|20427.63|20513.05|20433.05|20513.05|20433.05|20507.63|20427.63|10
1731296420000|2024-11-11 03:40:20|20512.97|20432.97|20513.15|20433.15|20513.8|20433.8|20512.9|20432.9|10
1731296430000|2024-11-11 03:40:30|20513.2|20433.2|20512.34|20432.34|20513.26|20433.26|20512.34|20432.34|10
1731296440000|2024-11-11 03:40:40|20512.4|20432.4|20512.46|20432.46|20514.65|20434.65|20512.4|20432.4|10
1731296450000|2024-11-11 03:40:50|20511.4|20431.4|20514.18|20434.18|20514.18|20434.18|20511.4|20431.4|10
1731296460000|2024-11-11 03:41:00|20516.4|20436.4|20514.69|20434.69|20516.4|20436.4|20511|20431|10
1731296470000|2024-11-11 03:41:10|20514.41|20434.41|20514.99|20434.99|20515.88|20435.88|20514.08|20434.08|10
1731296480000|2024-11-11 03:41:20|20515.11|20435.11|20516.62|20436.62|20516.62|20436.62|20515.11|20435.11|10
1731296490000|2024-11-11 03:41:30|20516.4|20436.4|20514.43|20434.43|20516.66|20436.66|20514.38|20434.38|10
1731296500000|2024-11-11 03:41:40|20514.86|20434.86|20515.64|20435.64|20515.73|20435.73|20514.86|20434.86|10
1731296510000|2024-11-11 03:41:50|20515.86|20435.86|20516.62|20436.62|20517.09|20437.09|20515.86|20435.86|10
1731296520000|2024-11-11 03:42:00|20515.86|20435.86|20518.45|20438.45|20518.45|20438.45|20515.41|20435.41|10
1731296530000|2024-11-11 03:42:10|20517.57|20437.57|20516.94|20436.94|20517.67|20437.67|20515.89|20435.89|10
1731296540000|2024-11-11 03:42:20|20517.07|20437.07|20520.84|20440.84|20521.4|20441.4|20517.07|20437.07|10
1731296550000|2024-11-11 03:42:30|20520.93|20440.93|20521.47|20441.47|20522.84|20442.84|20520.87|20440.87|10
1731296560000|2024-11-11 03:42:40|20520.36|20440.36|20517.05|20437.05|20520.36|20440.36|20517.05|20437.05|10
1731296570000|2024-11-11 03:42:50|20516.9|20436.9|20512.89|20432.89|20516.9|20436.9|20512.89|20432.89|10
1731296580000|2024-11-11 03:43:00|20512.72|20432.72|20517.46|20437.46|20517.46|20437.46|20512.72|20432.72|10
1731296590000|2024-11-11 03:43:10|20517.23|20437.23|20518.33|20438.33|20518.78|20438.78|20517.22|20437.22|10
1731296600000|2024-11-11 03:43:20|20517.84|20437.84|20519.63|20439.63|20520.06|20440.06|20517.71|20437.71|10
1731296610000|2024-11-11 03:43:30|20519.74|20439.74|20519.26|20439.26|20520.18|20440.18|20518.97|20438.97|10
1731296620000|2024-11-11 03:43:40|20520.54|20440.54|20523.58|20443.58|20523.58|20443.58|20520.54|20440.54|9
1731296630000|2024-11-11 03:43:50|20524.04|20444.04|20526.8|20446.8|20527.37|20447.37|20524.04|20444.04|10
1731296640000|2024-11-11 03:44:00|20526.97|20446.97|20526.92|20446.92|20528.78|20448.78|20526.29|20446.29|10
1731296650000|2024-11-11 03:44:10|20526.31|20446.31|20527.01|20447.01|20527.01|20447.01|20523.76|20443.76|10
1731296660000|2024-11-11 03:44:20|20527.36|20447.36|20526.11|20446.11|20529.06|20449.06|20526.11|20446.11|10
1731296670000|2024-11-11 03:44:30|20526.26|20446.26|20525.81|20445.81|20526.26|20446.26|20525.5|20445.5|10
1731296680000|2024-11-11 03:44:40|20525.7|20445.7|20525.35|20445.35|20527.01|20447.01|20525.35|20445.35|10
1731296690000|2024-11-11 03:44:50|20524.68|20444.68|20524.13|20444.13|20524.89|20444.89|20524.13|20444.13|10
1731296700000|2024-11-11 03:45:00|20524.29|20444.29|20521.89|20441.89|20525.11|20445.11|20521.89|20441.89|10
1731296710000|2024-11-11 03:45:10|20520.63|20440.63|20523.55|20443.55|20523.55|20443.55|20520.57|20440.57|10
1731296720000|2024-11-11 03:45:20|20523.78|20443.78|20526.56|20446.56|20526.56|20446.56|20522.9|20442.9|10
1731296730000|2024-11-11 03:45:30|20527.01|20447.01|20529.43|20449.43|20529.43|20449.43|20527.01|20447.01|10
1731296740000|2024-11-11 03:45:40|20528.98|20448.98|20530.04|20450.04|20530.54|20450.54|20528.97|20448.97|10
1731296750000|2024-11-11 03:45:50|20530.51|20450.51|20533.31|20453.31|20533.31|20453.31|20530.39|20450.39|10
1731296760000|2024-11-11 03:46:00|20533.13|20453.13|20532.12|20452.12|20533.13|20453.13|20531.86|20451.86|10
1731296770000|2024-11-11 03:46:10|20532.35|20452.35|20533.91|20453.91|20533.91|20453.91|20532.05|20452.05|10
1731296780000|2024-11-11 03:46:20|20534.38|20454.38|20540.62|20460.62|20540.62|20460.62|20534.34|20454.34|10
1731296790000|2024-11-11 03:46:30|20541.05|20461.05|20544.96|20464.96|20545.23|20465.23|20541.05|20461.05|10
1731296800000|2024-11-11 03:46:40|20544.94|20464.94|20550.57|20470.57|20550.73|20470.73|20544.94|20464.94|9
1731296810000|2024-11-11 03:46:50|20550.16|20470.16|20549.28|20469.28|20550.84|20470.84|20549.28|20469.28|10
1731296820000|2024-11-11 03:47:00|20548.07|20468.07|20548.86|20468.86|20548.86|20468.86|20547.87|20467.87|9
1731296830000|2024-11-11 03:47:10|20549.15|20469.15|20553.07|20473.07|20553.07|20473.07|20549.15|20469.15|10
1731296840000|2024-11-11 03:47:20|20553.47|20473.47|20567.89|20487.89|20569.84|20489.84|20553.47|20473.47|10
1731296850000|2024-11-11 03:47:30|20568.63|20488.63|20571.42|20491.42|20571.42|20491.42|20568.63|20488.63|10
1731296860000|2024-11-11 03:47:40|20571.51|20491.51|20573.2|20493.2|20574.51|20494.51|20571.51|20491.51|10
1731296870000|2024-11-11 03:47:50|20572.22|20492.22|20573.45|20493.45|20574.95|20494.95|20571.98|20491.98|10
1731296880000|2024-11-11 03:48:00|20573.54|20493.54|20576.14|20496.14|20576.14|20496.14|20573.54|20493.54|10
1731296890000|2024-11-11 03:48:10|20575.69|20495.69|20574.46|20494.46|20577.49|20497.49|20574.46|20494.46|10
1731296900000|2024-11-11 03:48:20|20574.44|20494.44|20575.83|20495.83|20575.83|20495.83|20573.4|20493.4|10
1731296910000|2024-11-11 03:48:30|20576.24|20496.24|20574.55|20494.55|20576.24|20496.24|20574.55|20494.55|10
1731296920000|2024-11-11 03:48:40|20576.04|20496.04|20578.03|20498.03|20578.59|20498.59|20576.04|20496.04|10
1731296930000|2024-11-11 03:48:50|20577.54|20497.54|20576.4|20496.4|20577.95|20497.95|20575.99|20495.99|10
1731296940000|2024-11-11 03:49:00|20576.87|20496.87|20580.67|20500.67|20580.71|20500.71|20576.87|20496.87|10
1731296950000|2024-11-11 03:49:10|20581.54|20501.54|20581.46|20501.46|20581.99|20501.99|20580.87|20500.87|10
1731296960000|2024-11-11 03:49:20|20581.83|20501.83|20579.77|20499.77|20581.95|20501.95|20579.77|20499.77|10
1731296970000|2024-11-11 03:49:30|20579.64|20499.64|20579.4|20499.4|20579.64|20499.64|20577.61|20497.61|10
1731296980000|2024-11-11 03:49:40|20579.42|20499.42|20579.45|20499.45|20580.66|20500.66|20579.19|20499.19|10
1731296990000|2024-11-11 03:49:50|20579.3|20499.3|20581.63|20501.63|20581.63|20501.63|20579.3|20499.3|10
1731297000000|2024-11-11 03:50:00|20581.4|20501.4|20580.46|20500.46|20583.69|20503.69|20580.46|20500.46|10
1731297010000|2024-11-11 03:50:10|20579.01|20499.01|20582.1|20502.1|20582.1|20502.1|20577.76|20497.76|10
1731297020000|2024-11-11 03:50:20|20582.62|20502.62|20597.41|20517.41|20598.09|20518.09|20582.62|20502.62|10
1731297030000|2024-11-11 03:50:30|20597.5|20517.5|20595.24|20515.24|20597.5|20517.5|20594.67|20514.67|10
1731297040000|2024-11-11 03:50:40|20594.82|20514.82|20599.15|20519.15|20599.15|20519.15|20593.65|20513.65|10
1731297050000|2024-11-11 03:50:50|20598.94|20518.94|20599.28|20519.28|20599.86|20519.86|20598.59|20518.59|10
1731297060000|2024-11-11 03:51:00|20599.34|20519.34|20596.1|20516.1|20599.98|20519.98|20596.1|20516.1|10
1731297070000|2024-11-11 03:51:10|20596.61|20516.61|20591.85|20511.85|20596.61|20516.61|20591.85|20511.85|10
1731297080000|2024-11-11 03:51:20|20588.81|20508.81|20575.34|20495.34|20588.81|20508.81|20575.29|20495.29|10
1731297090000|2024-11-11 03:51:30|20574.09|20494.09|20569.79|20489.79|20574.09|20494.09|20569.05|20489.05|10
1731297100000|2024-11-11 03:51:40|20568.27|20488.27|20564.86|20484.86|20568.27|20488.27|20562.57|20482.57|10
1731297110000|2024-11-11 03:51:50|20565.16|20485.16|20570.57|20490.57|20570.57|20490.57|20565.16|20485.16|10
1731297120000|2024-11-11 03:52:00|20571.84|20491.84|20568.26|20488.26|20573.75|20493.75|20568.26|20488.26|10
1731297130000|2024-11-11 03:52:10|20568.88|20488.88|20567.65|20487.65|20569.97|20489.97|20567.65|20487.65|10
1731297140000|2024-11-11 03:52:20|20567.59|20487.59|20561.51|20481.51|20567.59|20487.59|20561.51|20481.51|9
1731297150000|2024-11-11 03:52:30|20561.62|20481.62|20561.03|20481.03|20562.76|20482.76|20560.42|20480.42|10
1731297160000|2024-11-11 03:52:40|20561.24|20481.24|20566.4|20486.4|20566.4|20486.4|20560.48|20480.48|10
1731297170000|2024-11-11 03:52:50|20566.13|20486.13|20566.02|20486.02|20567.95|20487.95|20565.98|20485.98|10
1731297180000|2024-11-11 03:53:00|20565.72|20485.72|20568.34|20488.34|20570.31|20490.31|20565.72|20485.72|10
1731297190000|2024-11-11 03:53:10|20567.26|20487.26|20563.73|20483.73|20567.54|20487.54|20563.73|20483.73|10
1731297200000|2024-11-11 03:53:20|20564.06|20484.06|20565.26|20485.26|20565.26|20485.26|20563.56|20483.56|9
1731297210000|2024-11-11 03:53:30|20565.03|20485.03|20566.5|20486.5|20566.5|20486.5|20564.72|20484.72|9
1731297220000|2024-11-11 03:53:40|20569.74|20489.74|20571.39|20491.39|20571.54|20491.54|20569.74|20489.74|10
1731297230000|2024-11-11 03:53:50|20572.46|20492.46|20576.35|20496.35|20576.43|20496.43|20572.46|20492.46|10
1731297240000|2024-11-11 03:54:00|20576.39|20496.39|20575.28|20495.28|20576.52|20496.52|20574.28|20494.28|10
1731297250000|2024-11-11 03:54:10|20575.18|20495.18|20577.14|20497.14|20577.14|20497.14|20574.94|20494.94|10
1731297260000|2024-11-11 03:54:20|20578|20498|20583.52|20503.52|20583.52|20503.52|20577.46|20497.46|10
1731297270000|2024-11-11 03:54:30|20584.64|20504.64|20589.52|20509.52|20589.52|20509.52|20584.33|20504.33|10
1731297280000|2024-11-11 03:54:40|20589.72|20509.72|20589.55|20509.55|20590.57|20510.57|20589.39|20509.39|10
1731297290000|2024-11-11 03:54:50|20589.7|20509.7|20590.17|20510.17|20590.64|20510.64|20589.39|20509.39|10
1731297300000|2024-11-11 03:55:00|20590.56|20510.56|20588.63|20508.63|20590.56|20510.56|20586.95|20506.95|10
1731297310000|2024-11-11 03:55:10|20589.38|20509.38|20587.79|20507.79|20589.38|20509.38|20587.53|20507.53|9
1731297320000|2024-11-11 03:55:20|20588.35|20508.35|20586.23|20506.23|20588.69|20508.69|20586.14|20506.14|10
1731297330000|2024-11-11 03:55:30|20586.85|20506.85|20584.7|20504.7|20586.85|20506.85|20584.48|20504.48|10
1731297340000|2024-11-11 03:55:40|20584.71|20504.71|20582.03|20502.03|20584.78|20504.78|20582.03|20502.03|10
1731297350000|2024-11-11 03:55:50|20582.1|20502.1|20583.72|20503.72|20583.72|20503.72|20581.22|20501.22|10
1731297360000|2024-11-11 03:56:00|20583.69|20503.69|20584.12|20504.12|20584.12|20504.12|20582.62|20502.62|10
1731297370000|2024-11-11 03:56:10|20584.25|20504.25|20587.64|20507.64|20590.47|20510.47|20584.16|20504.16|10
1731297380000|2024-11-11 03:56:20|20587.46|20507.46|20586.98|20506.98|20587.46|20507.46|20586.42|20506.42|10
1731297390000|2024-11-11 03:56:30|20586.45|20506.45|20586.41|20506.41|20587.65|20507.65|20585.92|20505.92|10
1731297400000|2024-11-11 03:56:40|20585.45|20505.45|20583.47|20503.47|20585.45|20505.45|20583.44|20503.44|10
1731297410000|2024-11-11 03:56:50|20583.54|20503.54|20584.73|20504.73|20584.75|20504.75|20583.43|20503.43|10
1731297420000|2024-11-11 03:57:00|20584.5|20504.5|20587.14|20507.14|20587.21|20507.21|20584.5|20504.5|10
1731297430000|2024-11-11 03:57:10|20587.46|20507.46|20587.38|20507.38|20587.81|20507.81|20585.93|20505.93|10
1731297440000|2024-11-11 03:57:20|20586.59|20506.59|20586.12|20506.12|20586.59|20506.59|20585.43|20505.43|9
1731297450000|2024-11-11 03:57:30|20586.74|20506.74|20587.74|20507.74|20588.25|20508.25|20586.74|20506.74|10
1731297460000|2024-11-11 03:57:40|20588.08|20508.08|20586.98|20506.98|20588.08|20508.08|20585.7|20505.7|10
1731297470000|2024-11-11 03:57:50|20587.08|20507.08|20586.39|20506.39|20587.08|20507.08|20585.56|20505.56|10
1731297480000|2024-11-11 03:58:00|20586.2|20506.2|20587.46|20507.46|20588.68|20508.68|20585.71|20505.71|10
1731297490000|2024-11-11 03:58:10|20587.44|20507.44|20591.38|20511.38|20591.5|20511.5|20587.44|20507.44|10
1731297500000|2024-11-11 03:58:20|20591.02|20511.02|20590.79|20510.79|20591.02|20511.02|20590.76|20510.76|8
1731297510000|2024-11-11 03:58:30|20590.75|20510.75|20592.42|20512.42|20592.58|20512.58|20590.47|20510.47|10
1731297520000|2024-11-11 03:58:40|20592.15|20512.15|20591.76|20511.76|20592.27|20512.27|20591.66|20511.66|10
1731297530000|2024-11-11 03:58:50|20591.84|20511.84|20592.21|20512.21|20592.63|20512.63|20591.36|20511.36|10
1731297540000|2024-11-11 03:59:00|20592.83|20512.83|20590.27|20510.27|20593.26|20513.26|20590.27|20510.27|10
1731297550000|2024-11-11 03:59:10|20589.45|20509.45|20587.61|20507.61|20589.45|20509.45|20587.37|20507.37|10
1731297560000|2024-11-11 03:59:20|20587.88|20507.88|20588.81|20508.81|20589.1|20509.1|20587.88|20507.88|9
1731297570000|2024-11-11 03:59:30|20589.19|20509.19|20588.97|20508.97|20589.62|20509.62|20587.15|20507.15|10
1731297580000|2024-11-11 03:59:40|20588.4|20508.4|20584.71|20504.71|20588.4|20508.4|20584.27|20504.27|9
1731297590000|2024-11-11 03:59:50|20584.31|20504.31|20583.03|20503.03|20584.74|20504.74|20583.03|20503.03|9
1731297600000|2024-11-11 04:00:00|20582.67|20502.67|20586.73|20506.73|20587.14|20507.14|20582.19|20502.19|10
1731297610000|2024-11-11 04:00:10|20585.3|20505.3|20582.41|20502.41|20588.28|20508.28|20582.41|20502.41|10
1731297620000|2024-11-11 04:00:20|20581.16|20501.16|20580.06|20500.06|20581.16|20501.16|20576.36|20496.36|10
1731297630000|2024-11-11 04:00:30|20580.22|20500.22|20577.69|20497.69|20582.06|20502.06|20577.69|20497.69|10
1731297640000|2024-11-11 04:00:40|20578.12|20498.12|20583.37|20503.37|20583.37|20503.37|20578.12|20498.12|10
1731297650000|2024-11-11 04:00:50|20583.81|20503.81|20585.49|20505.49|20586.4|20506.4|20583.62|20503.62|10
1731297660000|2024-11-11 04:01:00|20585.61|20505.61|20580.6|20500.6|20585.61|20505.61|20580.6|20500.6|10
1731297670000|2024-11-11 04:01:10|20580.09|20500.09|20572.89|20492.89|20580.09|20500.09|20571.38|20491.38|10
1731297680000|2024-11-11 04:01:20|20573.86|20493.86|20577.03|20497.03|20577.05|20497.05|20573.86|20493.86|10
1731297690000|2024-11-11 04:01:30|20577.71|20497.71|20572.51|20492.51|20577.98|20497.98|20572.39|20492.39|10
1731297700000|2024-11-11 04:01:40|20573.25|20493.25|20569.15|20489.15|20573.25|20493.25|20569.15|20489.15|10
1731297710000|2024-11-11 04:01:50|20569.24|20489.24|20577.99|20497.99|20577.99|20497.99|20569.24|20489.24|10
1731297720000|2024-11-11 04:02:00|20578.28|20498.28|20592.78|20512.78|20592.78|20512.78|20578.28|20498.28|10
1731297730000|2024-11-11 04:02:10|20592.36|20512.36|20583.45|20503.45|20592.36|20512.36|20583.45|20503.45|10
1731297740000|2024-11-11 04:02:20|20583.87|20503.87|20578.59|20498.59|20584.66|20504.66|20578.59|20498.59|10
1731297750000|2024-11-11 04:02:30|20578.58|20498.58|20573.02|20493.02|20578.58|20498.58|20572.98|20492.98|10
1731297760000|2024-11-11 04:02:40|20573.67|20493.67|20573.05|20493.05|20573.91|20493.91|20571.97|20491.97|10
1731297770000|2024-11-11 04:02:50|20572.82|20492.82|20569.29|20489.29|20573.32|20493.32|20569.29|20489.29|10
1731297780000|2024-11-11 04:03:00|20568.66|20488.66|20571.94|20491.94|20571.94|20491.94|20568.12|20488.12|10
1731297790000|2024-11-11 04:03:10|20572.84|20492.84|20573.13|20493.13|20573.69|20493.69|20572.06|20492.06|10
1731297800000|2024-11-11 04:03:20|20573.18|20493.18|20573.44|20493.44|20573.89|20493.89|20573.05|20493.05|10
1731297810000|2024-11-11 04:03:30|20573.21|20493.21|20571.85|20491.85|20573.21|20493.21|20571.04|20491.04|10
1731297820000|2024-11-11 04:03:40|20572.12|20492.12|20572.42|20492.42|20572.45|20492.45|20571.38|20491.38|10
1731297830000|2024-11-11 04:03:50|20572.43|20492.43|20570.78|20490.78|20572.82|20492.82|20570.78|20490.78|10
1731297840000|2024-11-11 04:04:00|20570.05|20490.05|20568.46|20488.46|20570.05|20490.05|20568.32|20488.32|10
1731297850000|2024-11-11 04:04:10|20567.96|20487.96|20570.51|20490.51|20570.67|20490.67|20567.96|20487.96|10
1731297860000|2024-11-11 04:04:20|20570.68|20490.68|20574.07|20494.07|20574.07|20494.07|20570.68|20490.68|10
1731297870000|2024-11-11 04:04:30|20574.43|20494.43|20573.1|20493.1|20574.99|20494.99|20573|20493|10
1731297880000|2024-11-11 04:04:40|20573.72|20493.72|20571.32|20491.32|20574.63|20494.63|20571.32|20491.32|10
1731297890000|2024-11-11 04:04:50|20570.8|20490.8|20572.03|20492.03|20572.03|20492.03|20570.73|20490.73|10
1731297900000|2024-11-11 04:05:00|20571.41|20491.41|20570.96|20490.96|20571.41|20491.41|20570.3|20490.3|10
1731297910000|2024-11-11 04:05:10|20571.39|20491.39|20571.07|20491.07|20571.39|20491.39|20570.2|20490.2|10
1731297920000|2024-11-11 04:05:20|20571.28|20491.28|20575.37|20495.37|20575.37|20495.37|20571.28|20491.28|10
1731297930000|2024-11-11 04:05:30|20575.41|20495.41|20574.45|20494.45|20575.84|20495.84|20574.45|20494.45|10
1731297940000|2024-11-11 04:05:40|20573.87|20493.87|20576.19|20496.19|20576.19|20496.19|20573.87|20493.87|10
1731297950000|2024-11-11 04:05:50|20576|20496|20570.89|20490.89|20576|20496|20570.89|20490.89|10
1731297960000|2024-11-11 04:06:00|20571.55|20491.55|20566.19|20486.19|20571.66|20491.66|20566.19|20486.19|10
1731297970000|2024-11-11 04:06:10|20564.88|20484.88|20565.12|20485.12|20565.97|20485.97|20564.88|20484.88|10
1731297980000|2024-11-11 04:06:20|20565.09|20485.09|20560.51|20480.51|20565.41|20485.41|20560.51|20480.51|10
1731297990000|2024-11-11 04:06:30|20560.89|20480.89|20560.26|20480.26|20561.88|20481.88|20560.26|20480.26|10
1731298000000|2024-11-11 04:06:40|20559.77|20479.77|20557.42|20477.42|20560.24|20480.24|20557.42|20477.42|10
1731298010000|2024-11-11 04:06:50|20557.18|20477.18|20557.39|20477.39|20557.65|20477.65|20556.33|20476.33|10
1731298020000|2024-11-11 04:07:00|20558.82|20478.82|20559.78|20479.78|20559.78|20479.78|20558.63|20478.63|9
1731298030000|2024-11-11 04:07:10|20560.38|20480.38|20562.71|20482.71|20562.71|20482.71|20560.38|20480.38|10
1731298040000|2024-11-11 04:07:20|20562.93|20482.93|20562.49|20482.49|20563.73|20483.73|20561.7|20481.7|10
1731298050000|2024-11-11 04:07:30|20561.47|20481.47|20560.07|20480.07|20562.64|20482.64|20560.07|20480.07|10
1731298060000|2024-11-11 04:07:40|20560.08|20480.08|20557.75|20477.75|20560.08|20480.08|20557.22|20477.22|10
1731298070000|2024-11-11 04:07:50|20557.4|20477.4|20556.8|20476.8|20557.93|20477.93|20556.8|20476.8|10
1731298080000|2024-11-11 04:08:00|20557.5|20477.5|20561.35|20481.35|20562.16|20482.16|20557.5|20477.5|10
1731298090000|2024-11-11 04:08:10|20560.72|20480.72|20558.72|20478.72|20560.77|20480.77|20558.27|20478.27|10
1731298100000|2024-11-11 04:08:20|20559.03|20479.03|20556.21|20476.21|20559.03|20479.03|20556.17|20476.17|10
1731298110000|2024-11-11 04:08:30|20556.12|20476.12|20556.65|20476.65|20556.65|20476.65|20555.1|20475.1|10
1731298120000|2024-11-11 04:08:40|20556.64|20476.64|20550.54|20470.54|20556.64|20476.64|20550.54|20470.54|10
1731298130000|2024-11-11 04:08:50|20550.56|20470.56|20548.98|20468.98|20550.75|20470.75|20548.98|20468.98|10
1731298140000|2024-11-11 04:09:00|20548.76|20468.76|20548.64|20468.64|20549.94|20469.94|20548.06|20468.06|10
1731298150000|2024-11-11 04:09:10|20548.19|20468.19|20541.03|20461.03|20548.19|20468.19|20541.03|20461.03|10
1731298160000|2024-11-11 04:09:20|20540.76|20460.76|20540.84|20460.84|20540.84|20460.84|20538.87|20458.87|10
1731298170000|2024-11-11 04:09:30|20540.95|20460.95|20543.21|20463.21|20544.82|20464.82|20540.95|20460.95|10
1731298180000|2024-11-11 04:09:40|20542.92|20462.92|20541.75|20461.75|20543.05|20463.05|20541.22|20461.22|10
1731298190000|2024-11-11 04:09:50|20542.02|20462.02|20542|20462|20542.14|20462.14|20541.31|20461.31|10
1731298200000|2024-11-11 04:10:00|20542.36|20462.36|20544.51|20464.51|20544.51|20464.51|20542|20462|10
1731298210000|2024-11-11 04:10:10|20544.43|20464.43|20545.74|20465.74|20546.58|20466.58|20544.13|20464.13|10
1731298220000|2024-11-11 04:10:20|20546.21|20466.21|20543.19|20463.19|20546.45|20466.45|20543.19|20463.19|10
1731298230000|2024-11-11 04:10:30|20543.43|20463.43|20545.55|20465.55|20545.55|20465.55|20543.16|20463.16|9
1731298240000|2024-11-11 04:10:40|20547.32|20467.32|20550.59|20470.59|20550.59|20470.59|20546.75|20466.75|10
1731298250000|2024-11-11 04:10:50|20550.19|20470.19|20543.45|20463.45|20550.19|20470.19|20543.45|20463.45|9
1731298260000|2024-11-11 04:11:00|20543.16|20463.16|20541.89|20461.89|20544.25|20464.25|20541.89|20461.89|10
1731298270000|2024-11-11 04:11:10|20541.28|20461.28|20537.89|20457.89|20541.28|20461.28|20537.57|20457.57|10
1731298280000|2024-11-11 04:11:20|20538.05|20458.05|20537.26|20457.26|20540.03|20460.03|20537.26|20457.26|10
1731298290000|2024-11-11 04:11:30|20536.22|20456.22|20536.95|20456.95|20536.95|20456.95|20536.15|20456.15|10
1731298300000|2024-11-11 04:11:40|20536.94|20456.94|20542.04|20462.04|20542.04|20462.04|20536.83|20456.83|10
1731298310000|2024-11-11 04:11:50|20542.17|20462.17|20542.81|20462.81|20544.57|20464.57|20542.17|20462.17|10
1731298320000|2024-11-11 04:12:00|20543.11|20463.11|20546.69|20466.69|20547.1|20467.1|20542.84|20462.84|10
1731298330000|2024-11-11 04:12:10|20547.12|20467.12|20545.8|20465.8|20547.12|20467.12|20543.32|20463.32|10
1731298340000|2024-11-11 04:12:20|20546.61|20466.61|20546.33|20466.33|20546.61|20466.61|20543.71|20463.71|10
1731298350000|2024-11-11 04:12:30|20546.78|20466.78|20545.67|20465.67|20547.26|20467.26|20545.55|20465.55|10
1731298360000|2024-11-11 04:12:40|20546.49|20466.49|20544.21|20464.21|20546.49|20466.49|20544.21|20464.21|10
1731298370000|2024-11-11 04:12:50|20545.13|20465.13|20546.48|20466.48|20546.48|20466.48|20544.72|20464.72|9
1731298380000|2024-11-11 04:13:00|20546.53|20466.53|20545.8|20465.8|20546.56|20466.56|20545.8|20465.8|10
1731298390000|2024-11-11 04:13:10|20544.92|20464.92|20545.54|20465.54|20545.54|20465.54|20544.19|20464.19|10
1731298400000|2024-11-11 04:13:20|20545.17|20465.17|20548.39|20468.39|20548.46|20468.46|20545.17|20465.17|10
1731298410000|2024-11-11 04:13:30|20548.95|20468.95|20548.94|20468.94|20549.66|20469.66|20548.58|20468.58|10
1731298420000|2024-11-11 04:13:40|20549.11|20469.11|20552.42|20472.42|20552.42|20472.42|20549.11|20469.11|10
1731298430000|2024-11-11 04:13:50|20552.19|20472.19|20553.02|20473.02|20553.15|20473.15|20551.88|20471.88|10
1731298440000|2024-11-11 04:14:00|20552.87|20472.87|20552.26|20472.26|20552.87|20472.87|20550.75|20470.75|10
1731298450000|2024-11-11 04:14:10|20552.58|20472.58|20549.73|20469.73|20553.05|20473.05|20549.53|20469.53|10
1731298460000|2024-11-11 04:14:20|20549.77|20469.77|20552.57|20472.57|20553.16|20473.16|20549.73|20469.73|10
1731298470000|2024-11-11 04:14:30|20551.37|20471.37|20548.62|20468.62|20551.37|20471.37|20548.62|20468.62|10
1731298480000|2024-11-11 04:14:40|20547.95|20467.95|20547.52|20467.52|20547.95|20467.95|20546.15|20466.15|10
1731298490000|2024-11-11 04:14:50|20546.97|20466.97|20546.16|20466.16|20547.13|20467.13|20546.02|20466.02|10
1731298500000|2024-11-11 04:15:00|20545.39|20465.39|20543.27|20463.27|20545.39|20465.39|20543.27|20463.27|10
1731298510000|2024-11-11 04:15:10|20544.28|20464.28|20544.28|20464.28|20546.08|20466.08|20544.28|20464.28|10
1731298520000|2024-11-11 04:15:20|20544.33|20464.33|20539.99|20459.99|20545.06|20465.06|20539.99|20459.99|10
1731298530000|2024-11-11 04:15:30|20538.02|20458.02|20535.98|20455.98|20538.02|20458.02|20535.98|20455.98|10
1731298540000|2024-11-11 04:15:40|20535.85|20455.85|20535.9|20455.9|20536.18|20456.18|20535.63|20455.63|10
1731298550000|2024-11-11 04:15:50|20535.47|20455.47|20530.91|20450.91|20535.47|20455.47|20530.88|20450.88|10
1731298560000|2024-11-11 04:16:00|20530.58|20450.58|20526.04|20446.04|20530.58|20450.58|20524.92|20444.92|10
1731298570000|2024-11-11 04:16:10|20525.99|20445.99|20521.87|20441.87|20526.21|20446.21|20521.83|20441.83|10
1731298580000|2024-11-11 04:16:20|20521.17|20441.17|20516.65|20436.65|20521.17|20441.17|20516.02|20436.02|10
1731298590000|2024-11-11 04:16:30|20516.49|20436.49|20517.71|20437.71|20517.71|20437.71|20513.11|20433.11|10
1731298600000|2024-11-11 04:16:40|20517.23|20437.23|20517.63|20437.63|20517.92|20437.92|20517.23|20437.23|10
1731298610000|2024-11-11 04:16:50|20517.54|20437.54|20513.98|20433.98|20517.54|20437.54|20513.98|20433.98|10
1731298620000|2024-11-11 04:17:00|20514.07|20434.07|20519.02|20439.02|20519.02|20439.02|20514.07|20434.07|10
1731298630000|2024-11-11 04:17:10|20519.1|20439.1|20520.19|20440.19|20520.87|20440.87|20518.81|20438.81|10
1731298640000|2024-11-11 04:17:20|20519.94|20439.94|20516.49|20436.49|20519.94|20439.94|20516.49|20436.49|10
1731298650000|2024-11-11 04:17:30|20515.97|20435.97|20514.06|20434.06|20515.97|20435.97|20513.82|20433.82|10
1731298660000|2024-11-11 04:17:40|20514.31|20434.31|20511.33|20431.33|20514.31|20434.31|20511.33|20431.33|10
1731298670000|2024-11-11 04:17:50|20511.34|20431.34|20510.77|20430.77|20511.85|20431.85|20510.68|20430.68|10
1731298680000|2024-11-11 04:18:00|20510.61|20430.61|20512.02|20432.02|20512.02|20432.02|20510.33|20430.33|10
1731298690000|2024-11-11 04:18:10|20511.55|20431.55|20513.27|20433.27|20513.27|20433.27|20511.55|20431.55|10
1731298700000|2024-11-11 04:18:20|20513.41|20433.41|20515.83|20435.83|20515.83|20435.83|20512.93|20432.93|10
1731298710000|2024-11-11 04:18:30|20514.76|20434.76|20513.02|20433.02|20515.78|20435.78|20513.02|20433.02|10
1731298720000|2024-11-11 04:18:40|20512.11|20432.11|20515.93|20435.93|20515.93|20435.93|20512.11|20432.11|10
1731298730000|2024-11-11 04:18:50|20516.03|20436.03|20518.96|20438.96|20518.96|20438.96|20515.92|20435.92|10
1731298740000|2024-11-11 04:19:00|20519.04|20439.04|20516.24|20436.24|20519.5|20439.5|20515.81|20435.81|10
1731298750000|2024-11-11 04:19:10|20516|20436|20516.01|20436.01|20516.05|20436.05|20514.32|20434.32|10
1731298760000|2024-11-11 04:19:20|20516.02|20436.02|20516.72|20436.72|20516.86|20436.86|20516.02|20436.02|10
1731298770000|2024-11-11 04:19:30|20517.14|20437.14|20519.53|20439.53|20520.94|20440.94|20517.14|20437.14|10
1731298780000|2024-11-11 04:19:40|20519.55|20439.55|20520.06|20440.06|20521.3|20441.3|20519.4|20439.4|10
1731298790000|2024-11-11 04:19:50|20519.75|20439.75|20519.72|20439.72|20520.88|20440.88|20519.52|20439.52|10
1731298800000|2024-11-11 04:20:00|20520.06|20440.06|20521.4|20441.4|20521.88|20441.88|20520.06|20440.06|10
1731298810000|2024-11-11 04:20:10|20521.34|20441.34|20519.98|20439.98|20521.86|20441.86|20519.46|20439.46|9
1731298820000|2024-11-11 04:20:20|20520.02|20440.02|20514.39|20434.39|20520.02|20440.02|20514.39|20434.39|10
1731298830000|2024-11-11 04:20:30|20514.48|20434.48|20512.39|20432.39|20514.48|20434.48|20510.9|20430.9|10
1731298840000|2024-11-11 04:20:40|20512.25|20432.25|20509.68|20429.68|20512.25|20432.25|20509.66|20429.66|10
1731298850000|2024-11-11 04:20:50|20509.86|20429.86|20509.43|20429.43|20510.11|20430.11|20509.43|20429.43|8
1731298860000|2024-11-11 04:21:00|20509.39|20429.39|20505.76|20425.76|20509.39|20429.39|20505.76|20425.76|10
1731298870000|2024-11-11 04:21:10|20505.41|20425.41|20509.69|20429.69|20509.69|20429.69|20505.41|20425.41|10
1731298880000|2024-11-11 04:21:20|20509.58|20429.58|20503.22|20423.22|20509.58|20429.58|20503.22|20423.22|10
1731298890000|2024-11-11 04:21:30|20502.2|20422.2|20494.32|20414.32|20502.43|20422.43|20494.32|20414.32|10
1731298900000|2024-11-11 04:21:40|20494.41|20414.41|20496.14|20416.14|20496.14|20416.14|20494.41|20414.41|10
1731298910000|2024-11-11 04:21:50|20496.43|20416.43|20497.75|20417.75|20497.75|20417.75|20496.05|20416.05|10
1731298920000|2024-11-11 04:22:00|20494.67|20414.67|20491.92|20411.92|20494.67|20414.67|20491.92|20411.92|10
1731298930000|2024-11-11 04:22:10|20491.96|20411.96|20490.31|20410.31|20492.54|20412.54|20490.23|20410.23|10
1731298940000|2024-11-11 04:22:20|20490.34|20410.34|20487.73|20407.73|20490.34|20410.34|20487.41|20407.41|9
1731298950000|2024-11-11 04:22:30|20487.46|20407.46|20486.75|20406.75|20487.46|20407.46|20486.59|20406.59|10
1731298960000|2024-11-11 04:22:40|20487.05|20407.05|20483.18|20403.18|20487.05|20407.05|20481.8|20401.8|9
1731298970000|2024-11-11 04:22:50|20482.66|20402.66|20484.65|20404.65|20484.65|20404.65|20482.66|20402.66|10
1731298980000|2024-11-11 04:23:00|20484.77|20404.77|20485.42|20405.42|20485.99|20405.99|20483.83|20403.83|10
1731298990000|2024-11-11 04:23:10|20485.46|20405.46|20485.75|20405.75|20485.97|20405.97|20484.55|20404.55|10
1731299000000|2024-11-11 04:23:20|20486.21|20406.21|20483.65|20403.65|20486.49|20406.49|20483.65|20403.65|10
1731299010000|2024-11-11 04:23:30|20484.25|20404.25|20483.01|20403.01|20485.09|20405.09|20483.01|20403.01|10
1731299020000|2024-11-11 04:23:40|20482.76|20402.76|20478.89|20398.89|20482.76|20402.76|20478.89|20398.89|10
1731299030000|2024-11-11 04:23:50|20478.84|20398.84|20478.99|20398.99|20482.09|20402.09|20478.84|20398.84|10
1731299040000|2024-11-11 04:24:00|20479.04|20399.04|20478.61|20398.61|20479.7|20399.7|20478.61|20398.61|10
1731299050000|2024-11-11 04:24:10|20477.92|20397.92|20472.99|20392.99|20477.92|20397.92|20472.99|20392.99|10
1731299060000|2024-11-11 04:24:20|20472.23|20392.23|20469.16|20389.16|20472.23|20392.23|20469.16|20389.16|10
1731299070000|2024-11-11 04:24:30|20469.6|20389.6|20466.37|20386.37|20469.69|20389.69|20466.37|20386.37|10
1731299080000|2024-11-11 04:24:40|20466.26|20386.26|20464.91|20384.91|20467.02|20387.02|20464.82|20384.82|10
1731299090000|2024-11-11 04:24:50|20464.73|20384.73|20468.6|20388.6|20468.6|20388.6|20464.73|20384.73|10
1731299100000|2024-11-11 04:25:00|20469|20389|20461.71|20381.71|20469|20389|20461.71|20381.71|10
1731299110000|2024-11-11 04:25:10|20461.42|20381.42|20459.24|20379.24|20461.42|20381.42|20459.24|20379.24|10
1731299120000|2024-11-11 04:25:20|20459.2|20379.2|20453.28|20373.28|20459.2|20379.2|20453.28|20373.28|10
1731299130000|2024-11-11 04:25:30|20452.93|20372.93|20453.06|20373.06|20453.6|20373.6|20452.29|20372.29|10
1731299140000|2024-11-11 04:25:40|20453.41|20373.41|20448.41|20368.41|20453.41|20373.41|20448.41|20368.41|10
1731299150000|2024-11-11 04:25:50|20448.26|20368.26|20446.17|20366.17|20448.26|20368.26|20445.74|20365.74|10
1731299160000|2024-11-11 04:26:00|20445.57|20365.57|20446.53|20366.53|20446.92|20366.92|20445.53|20365.53|10
1731299170000|2024-11-11 04:26:10|20446.89|20366.89|20444.22|20364.22|20449.16|20369.16|20443.93|20363.93|10
1731299180000|2024-11-11 04:26:20|20443.62|20363.62|20441.63|20361.63|20444.18|20364.18|20441.16|20361.16|10
1731299190000|2024-11-11 04:26:30|20441.66|20361.66|20437.66|20357.66|20441.7|20361.7|20437.52|20357.52|10
1731299200000|2024-11-11 04:26:40|20437.95|20357.95|20438.08|20358.08|20438.31|20358.31|20437.48|20357.48|10
1731299210000|2024-11-11 04:26:50|20437.53|20357.53|20438.03|20358.03|20438.54|20358.54|20437.35|20357.35|10
1731299220000|2024-11-11 04:27:00|20437.75|20357.75|20437.42|20357.42|20438.75|20358.75|20437.42|20357.42|10
1731299230000|2024-11-11 04:27:10|20436.97|20356.97|20430.47|20350.47|20436.97|20356.97|20430.47|20350.47|10
1731299240000|2024-11-11 04:27:20|20429.37|20349.37|20425.35|20345.35|20429.47|20349.47|20425.35|20345.35|10
1731299250000|2024-11-11 04:27:30|20425.39|20345.39|20422.9|20342.9|20425.45|20345.45|20422.79|20342.79|10
1731299260000|2024-11-11 04:27:40|20424.46|20344.46|20419.6|20339.6|20424.46|20344.46|20419.6|20339.6|10
1731299270000|2024-11-11 04:27:50|20419.39|20339.39|20416.72|20336.72|20419.82|20339.82|20416.72|20336.72|10
1731299280000|2024-11-11 04:28:00|20416.29|20336.29|20412.45|20332.45|20416.69|20336.69|20412.45|20332.45|10
1731299290000|2024-11-11 04:28:10|20413.06|20333.06|20409|20329|20414.26|20334.26|20409|20329|10
1731299300000|2024-11-11 04:28:20|20408.92|20328.92|20405.02|20325.02|20408.92|20328.92|20404.62|20324.62|10
1731299310000|2024-11-11 04:28:30|20405.31|20325.31|20403.47|20323.47|20406.12|20326.12|20403.47|20323.47|10
1731299320000|2024-11-11 04:28:40|20403.13|20323.13|20400.23|20320.23|20403.13|20323.13|20399.35|20319.35|10
1731299330000|2024-11-11 04:28:50|20400|20320|20398.41|20318.41|20400|20320|20396.99|20316.99|10
1731299340000|2024-11-11 04:29:00|20398.5|20318.5|20399.21|20319.21|20399.91|20319.91|20398.36|20318.36|10
1731299350000|2024-11-11 04:29:10|20398.99|20318.99|20395.77|20315.77|20398.99|20318.99|20395.54|20315.54|10
1731299360000|2024-11-11 04:29:20|20395.71|20315.71|20389.19|20309.19|20396.11|20316.11|20389.19|20309.19|10
1731299370000|2024-11-11 04:29:30|20389.9|20309.9|20390|20310|20390.31|20310.31|20389.39|20309.39|10
1731299380000|2024-11-11 04:29:40|20389.55|20309.55|20387.37|20307.37|20389.67|20309.67|20387.23|20307.23|10
1731299390000|2024-11-11 04:29:50|20387.36|20307.36|20384.56|20304.56|20388.3|20308.3|20384.56|20304.56|10
1731299400000|2024-11-11 04:30:00|20385|20305|20373.35|20293.35|20385|20305|20373.35|20293.35|10
1731299410000|2024-11-11 04:30:10|20372.02|20292.02|20374.44|20294.44|20374.44|20294.44|20372.02|20292.02|10
1731299420000|2024-11-11 04:30:20|20375.59|20295.59|20386.9|20306.9|20386.9|20306.9|20375.59|20295.59|10
1731299430000|2024-11-11 04:30:30|20387.59|20307.59|20397.55|20317.55|20397.55|20317.55|20387.59|20307.59|10
1731299440000|2024-11-11 04:30:40|20399.46|20319.46|20401.52|20321.52|20401.77|20321.77|20399.46|20319.46|10
1731299450000|2024-11-11 04:30:50|20402.36|20322.36|20409.36|20329.36|20409.36|20329.36|20402.36|20322.36|10
1731299460000|2024-11-11 04:31:00|20410.5|20330.5|20411.89|20331.89|20412.3|20332.3|20409.66|20329.66|10
1731299470000|2024-11-11 04:31:10|20411.93|20331.93|20412.95|20332.95|20412.95|20332.95|20411.72|20331.72|10
1731299480000|2024-11-11 04:31:20|20413.13|20333.13|20412.13|20332.13|20413.13|20333.13|20410.06|20330.06|10
1731299490000|2024-11-11 04:31:30|20412.75|20332.75|20413.86|20333.86|20414.28|20334.28|20412.75|20332.75|10
1731299500000|2024-11-11 04:31:40|20414.18|20334.18|20414.48|20334.48|20416.47|20336.47|20414.18|20334.18|10
1731299510000|2024-11-11 04:31:50|20414.27|20334.27|20416.08|20336.08|20416.08|20336.08|20413.33|20333.33|9
1731299520000|2024-11-11 04:32:00|20416.04|20336.04|20419.02|20339.02|20419.02|20339.02|20415.87|20335.87|10
1731299530000|2024-11-11 04:32:10|20419.9|20339.9|20425.51|20345.51|20425.51|20345.51|20419.9|20339.9|10
1731299540000|2024-11-11 04:32:20|20424.75|20344.75|20426.23|20346.23|20426.23|20346.23|20424.62|20344.62|10
1731299550000|2024-11-11 04:32:30|20426.38|20346.38|20426.58|20346.58|20427.37|20347.37|20426.38|20346.38|9
1731299560000|2024-11-11 04:32:40|20426.4|20346.4|20422.9|20342.9|20426.4|20346.4|20422.65|20342.65|10
1731299570000|2024-11-11 04:32:50|20422.17|20342.17|20422.1|20342.1|20422.35|20342.35|20420.13|20340.13|10
1731299580000|2024-11-11 04:33:00|20421.63|20341.63|20422.5|20342.5|20423.39|20343.39|20421.47|20341.47|10
1731299590000|2024-11-11 04:33:10|20421.97|20341.97|20425.68|20345.68|20425.68|20345.68|20421.97|20341.97|10
1731299600000|2024-11-11 04:33:20|20426.13|20346.13|20430|20350|20430|20350|20426.13|20346.13|10
1731299610000|2024-11-11 04:33:30|20430.39|20350.39|20432.61|20352.61|20432.75|20352.75|20430.39|20350.39|10
1731299620000|2024-11-11 04:33:40|20432.99|20352.99|20434.5|20354.5|20435.51|20355.51|20432.99|20352.99|10
1731299630000|2024-11-11 04:33:50|20433.69|20353.69|20433.57|20353.57|20433.81|20353.81|20432.82|20352.82|9
1731299640000|2024-11-11 04:34:00|20433.33|20353.33|20432.77|20352.77|20433.71|20353.71|20432.54|20352.54|9
1731299650000|2024-11-11 04:34:10|20433.76|20353.76|20433.86|20353.86|20434.2|20354.2|20433.12|20353.12|10
1731299660000|2024-11-11 04:34:20|20434.25|20354.25|20436.39|20356.39|20436.39|20356.39|20432.11|20352.11|10
1731299670000|2024-11-11 04:34:30|20438.45|20358.45|20435.14|20355.14|20439.26|20359.26|20434.59|20354.59|10
1731299680000|2024-11-11 04:34:40|20435.94|20355.94|20436.21|20356.21|20438.03|20358.03|20435.94|20355.94|9
1731299690000|2024-11-11 04:34:50|20436.13|20356.13|20433.84|20353.84|20436.13|20356.13|20433.42|20353.42|10
1731299700000|2024-11-11 04:35:00|20433.92|20353.92|20440.55|20360.55|20440.55|20360.55|20433.92|20353.92|10
1731299710000|2024-11-11 04:35:10|20441.17|20361.17|20446.28|20366.28|20446.53|20366.53|20441.17|20361.17|10
1731299720000|2024-11-11 04:35:20|20446.02|20366.02|20444.44|20364.44|20446.26|20366.26|20444.44|20364.44|10
1731299730000|2024-11-11 04:35:30|20442.84|20362.84|20439.5|20359.5|20442.84|20362.84|20439.5|20359.5|10
1731299740000|2024-11-11 04:35:40|20438.48|20358.48|20439.14|20359.14|20440.25|20360.25|20438.48|20358.48|10
1731299750000|2024-11-11 04:35:50|20438.56|20358.56|20433.95|20353.95|20438.57|20358.57|20433.95|20353.95|10
1731299760000|2024-11-11 04:36:00|20433.75|20353.75|20436.52|20356.52|20437.06|20357.06|20433.75|20353.75|10
1731299770000|2024-11-11 04:36:10|20436.69|20356.69|20430.43|20350.43|20436.69|20356.69|20430.43|20350.43|10
1731299780000|2024-11-11 04:36:20|20428.22|20348.22|20425.69|20345.69|20428.22|20348.22|20424.57|20344.57|10
1731299790000|2024-11-11 04:36:30|20425.38|20345.38|20431|20351|20431.04|20351.04|20424.74|20344.74|10
1731299800000|2024-11-11 04:36:40|20431.62|20351.62|20439.33|20359.33|20439.33|20359.33|20431.62|20351.62|10
1731299810000|2024-11-11 04:36:50|20438.8|20358.8|20441.58|20361.58|20441.58|20361.58|20438.77|20358.77|10
1731299820000|2024-11-11 04:37:00|20441.67|20361.67|20440.25|20360.25|20443.1|20363.1|20440.25|20360.25|10
1731299830000|2024-11-11 04:37:10|20439.64|20359.64|20437.48|20357.48|20439.64|20359.64|20437.21|20357.21|10
1731299840000|2024-11-11 04:37:20|20437.63|20357.63|20439.03|20359.03|20439.03|20359.03|20436.89|20356.89|10
1731299850000|2024-11-11 04:37:30|20439.14|20359.14|20437.44|20357.44|20439.14|20359.14|20437.38|20357.38|10
1731299860000|2024-11-11 04:37:40|20437.3|20357.3|20434.73|20354.73|20437.33|20357.33|20434.66|20354.66|10
1731299870000|2024-11-11 04:37:50|20434.48|20354.48|20437.8|20357.8|20437.8|20357.8|20434.36|20354.36|10
1731299880000|2024-11-11 04:38:00|20438.74|20358.74|20443.05|20363.05|20443.72|20363.72|20438.74|20358.74|10
1731299890000|2024-11-11 04:38:10|20442.89|20362.89|20444.63|20364.63|20444.88|20364.88|20442.89|20362.89|10
1731299900000|2024-11-11 04:38:20|20444.69|20364.69|20443.62|20363.62|20445.28|20365.28|20443.39|20363.39|10
1731299910000|2024-11-11 04:38:30|20443.12|20363.12|20443.86|20363.86|20443.86|20363.86|20441.84|20361.84|10
1731299920000|2024-11-11 04:38:40|20443.77|20363.77|20440.13|20360.13|20443.77|20363.77|20440.13|20360.13|10
1731299930000|2024-11-11 04:38:50|20440.11|20360.11|20440.98|20360.98|20441.48|20361.48|20439.76|20359.76|10
1731299940000|2024-11-11 04:39:00|20439.45|20359.45|20438.75|20358.75|20439.45|20359.45|20437.16|20357.16|10
1731299950000|2024-11-11 04:39:10|20438.68|20358.68|20437.85|20357.85|20439.21|20359.21|20437.59|20357.59|10
1731299960000|2024-11-11 04:39:20|20438.33|20358.33|20441.11|20361.11|20441.11|20361.11|20438.33|20358.33|10
1731299970000|2024-11-11 04:39:30|20441.51|20361.51|20439.2|20359.2|20441.51|20361.51|20439.2|20359.2|10
1731299980000|2024-11-11 04:39:40|20439.42|20359.42|20439.72|20359.72|20439.72|20359.72|20438.86|20358.86|10
1731299990000|2024-11-11 04:39:50|20439.82|20359.82|20435.85|20355.85|20439.82|20359.82|20435.85|20355.85|10
1731300000000|2024-11-11 04:40:00|20435.41|20355.41|20434.01|20354.01|20437.08|20357.08|20434.01|20354.01|10
1731300010000|2024-11-11 04:40:10|20434.12|20354.12|20436.58|20356.58|20436.71|20356.71|20434.02|20354.02|10
1731300020000|2024-11-11 04:40:20|20437.29|20357.29|20436.45|20356.45|20437.29|20357.29|20435.49|20355.49|10
1731300030000|2024-11-11 04:40:30|20436.95|20356.95|20440.62|20360.62|20441.29|20361.29|20436.95|20356.95|10
1731300040000|2024-11-11 04:40:40|20439.97|20359.97|20436.69|20356.69|20440|20360|20436.69|20356.69|10
1731300050000|2024-11-11 04:40:50|20436.23|20356.23|20433.68|20353.68|20436.23|20356.23|20433.68|20353.68|10
1731300060000|2024-11-11 04:41:00|20433.78|20353.78|20429.03|20349.03|20433.78|20353.78|20428.16|20348.16|10
1731300070000|2024-11-11 04:41:10|20429.26|20349.26|20431.3|20351.3|20431.3|20351.3|20429.26|20349.26|10
1731300080000|2024-11-11 04:41:20|20431.66|20351.66|20432.86|20352.86|20432.88|20352.88|20431.66|20351.66|10
1731300090000|2024-11-11 04:41:30|20433.96|20353.96|20434.5|20354.5|20435.74|20355.74|20433.96|20353.96|10
1731300100000|2024-11-11 04:41:40|20434.68|20354.68|20435.92|20355.92|20435.92|20355.92|20434.54|20354.54|10
1731300110000|2024-11-11 04:41:50|20436.02|20356.02|20437.62|20357.62|20437.84|20357.84|20436.02|20356.02|10
1731300120000|2024-11-11 04:42:00|20437.53|20357.53|20436.21|20356.21|20438.39|20358.39|20436.21|20356.21|10
1731300130000|2024-11-11 04:42:10|20436.77|20356.77|20435.48|20355.48|20436.77|20356.77|20434.63|20354.63|10
1731300140000|2024-11-11 04:42:20|20435.29|20355.29|20435.42|20355.42|20435.98|20355.98|20433.67|20353.67|10
1731300150000|2024-11-11 04:42:30|20435.35|20355.35|20435.33|20355.33|20435.35|20355.35|20433.89|20353.89|9
1731300160000|2024-11-11 04:42:40|20435.27|20355.27|20437.46|20357.46|20437.81|20357.81|20435.27|20355.27|10
1731300170000|2024-11-11 04:42:50|20437.5|20357.5|20440|20360|20440|20360|20437.43|20357.43|10
1731300180000|2024-11-11 04:43:00|20440.19|20360.19|20442.65|20362.65|20442.98|20362.98|20439.98|20359.98|10
1731300190000|2024-11-11 04:43:10|20443.34|20363.34|20448.43|20368.43|20448.57|20368.57|20443.34|20363.34|10
1731300200000|2024-11-11 04:43:20|20448.36|20368.36|20444.68|20364.68|20448.49|20368.49|20444.68|20364.68|10
1731300210000|2024-11-11 04:43:30|20444.52|20364.52|20444.46|20364.46|20445.56|20365.56|20442.63|20362.63|10
1731300220000|2024-11-11 04:43:40|20444.51|20364.51|20439.8|20359.8|20444.51|20364.51|20439.8|20359.8|10
1731300230000|2024-11-11 04:43:50|20439.24|20359.24|20436.6|20356.6|20439.24|20359.24|20436.33|20356.33|10
1731300240000|2024-11-11 04:44:00|20436.14|20356.14|20438.47|20358.47|20438.47|20358.47|20436.07|20356.07|10
1731300250000|2024-11-11 04:44:10|20439.14|20359.14|20440.39|20360.39|20441.52|20361.52|20439.14|20359.14|10
1731300260000|2024-11-11 04:44:20|20440.4|20360.4|20438.5|20358.5|20440.4|20360.4|20437.5|20357.5|10
1731300270000|2024-11-11 04:44:30|20438.33|20358.33|20440.49|20360.49|20440.49|20360.49|20438.33|20358.33|10
1731300280000|2024-11-11 04:44:40|20440.53|20360.53|20443.78|20363.78|20443.78|20363.78|20440.45|20360.45|10
1731300290000|2024-11-11 04:44:50|20443.05|20363.05|20445.48|20365.48|20445.48|20365.48|20443.03|20363.03|10
1731300300000|2024-11-11 04:45:00|20445.38|20365.38|20447.5|20367.5|20447.82|20367.82|20445.38|20365.38|9
1731300310000|2024-11-11 04:45:10|20447.13|20367.13|20447.38|20367.38|20448.64|20368.64|20446.35|20366.35|10
1731300320000|2024-11-11 04:45:20|20447.02|20367.02|20447.17|20367.17|20447.17|20367.17|20445.77|20365.77|10
1731300330000|2024-11-11 04:45:30|20447.55|20367.55|20448.16|20368.16|20448.16|20368.16|20447.55|20367.55|10
1731300340000|2024-11-11 04:45:40|20448.36|20368.36|20445.74|20365.74|20448.36|20368.36|20445.74|20365.74|9
1731300350000|2024-11-11 04:45:50|20446.67|20366.67|20448.67|20368.67|20448.67|20368.67|20446.51|20366.51|10
1731300360000|2024-11-11 04:46:00|20448.52|20368.52|20453.4|20373.4|20453.4|20373.4|20448.51|20368.51|9
1731300370000|2024-11-11 04:46:10|20454.19|20374.19|20457.93|20377.93|20458.07|20378.07|20454.19|20374.19|10
1731300380000|2024-11-11 04:46:20|20457.69|20377.69|20457.26|20377.26|20457.74|20377.74|20455.45|20375.45|10
1731300390000|2024-11-11 04:46:30|20457.55|20377.55|20456.34|20376.34|20457.6|20377.6|20455.56|20375.56|10
1731300400000|2024-11-11 04:46:40|20456.36|20376.36|20457.29|20377.29|20457.31|20377.31|20455.47|20375.47|10
1731300410000|2024-11-11 04:46:50|20456.93|20376.93|20453.69|20373.69|20456.93|20376.93|20453.43|20373.43|10
1731300420000|2024-11-11 04:47:00|20453.33|20373.33|20453.58|20373.58|20454.22|20374.22|20451.9|20371.9|10
1731300430000|2024-11-11 04:47:10|20453.83|20373.83|20454.99|20374.99|20455.37|20375.37|20453|20373|10
1731300440000|2024-11-11 04:47:20|20455.35|20375.35|20459.24|20379.24|20459.31|20379.31|20455.35|20375.35|9
1731300450000|2024-11-11 04:47:30|20460.22|20380.22|20461.86|20381.86|20463.28|20383.28|20460.22|20380.22|10
1731300460000|2024-11-11 04:47:40|20461.57|20381.57|20458.92|20378.92|20461.63|20381.63|20458.92|20378.92|10
1731300470000|2024-11-11 04:47:50|20458.97|20378.97|20460.17|20380.17|20460.63|20380.63|20458.97|20378.97|10
1731300480000|2024-11-11 04:48:00|20460.66|20380.66|20464.22|20384.22|20464.22|20384.22|20460.66|20380.66|10
1731300490000|2024-11-11 04:48:10|20464.52|20384.52|20469.16|20389.16|20469.16|20389.16|20464.38|20384.38|10
1731300500000|2024-11-11 04:48:20|20469.87|20389.87|20467.38|20387.38|20469.87|20389.87|20466.67|20386.67|10
1731300510000|2024-11-11 04:48:30|20467.07|20387.07|20467.71|20387.71|20468.51|20388.51|20467.07|20387.07|10
1731300520000|2024-11-11 04:48:40|20467.35|20387.35|20467.63|20387.63|20468.46|20388.46|20464.77|20384.77|10
1731300530000|2024-11-11 04:48:50|20467.44|20387.44|20469.45|20389.45|20469.82|20389.82|20467.44|20387.44|10
1731300540000|2024-11-11 04:49:00|20468.46|20388.46|20468.77|20388.77|20469.7|20389.7|20467.51|20387.51|10
1731300550000|2024-11-11 04:49:10|20468.28|20388.28|20466.57|20386.57|20468.28|20388.28|20466.28|20386.28|10
1731300560000|2024-11-11 04:49:20|20466.32|20386.32|20465.94|20385.94|20467.13|20387.13|20465.08|20385.08|10
1731300570000|2024-11-11 04:49:30|20465.23|20385.23|20458.3|20378.3|20465.25|20385.25|20458.3|20378.3|10
1731300580000|2024-11-11 04:49:40|20457.59|20377.59|20456.6|20376.6|20457.59|20377.59|20456.09|20376.09|10
1731300590000|2024-11-11 04:49:50|20456.57|20376.57|20455.25|20375.25|20456.57|20376.57|20455.15|20375.15|10
1731300600000|2024-11-11 04:50:00|20454.97|20374.97|20453.69|20373.69|20455.81|20375.81|20453.69|20373.69|10
1731300610000|2024-11-11 04:50:10|20453.72|20373.72|20454.28|20374.28|20454.68|20374.68|20453.64|20373.64|10
1731300620000|2024-11-11 04:50:20|20456.37|20376.37|20462.88|20382.88|20462.88|20382.88|20456.08|20376.08|10
1731300630000|2024-11-11 04:50:30|20463.04|20383.04|20461.23|20381.23|20463.33|20383.33|20461.12|20381.12|10
1731300640000|2024-11-11 04:50:40|20461.6|20381.6|20463.67|20383.67|20463.83|20383.83|20461.6|20381.6|10
1731300650000|2024-11-11 04:50:50|20464.29|20384.29|20468.05|20388.05|20468.05|20388.05|20464.29|20384.29|10
1731300660000|2024-11-11 04:51:00|20468.07|20388.07|20471.06|20391.06|20471.06|20391.06|20465.88|20385.88|10
1731300670000|2024-11-11 04:51:10|20471.02|20391.02|20472.51|20392.51|20472.51|20392.51|20470.33|20390.33|10
1731300680000|2024-11-11 04:51:20|20471.7|20391.7|20472|20392|20472.86|20392.86|20470.93|20390.93|10
1731300690000|2024-11-11 04:51:30|20471.9|20391.9|20471.49|20391.49|20471.9|20391.9|20469.9|20389.9|10
1731300700000|2024-11-11 04:51:40|20471.5|20391.5|20468.6|20388.6|20471.5|20391.5|20468.35|20388.35|10
1731300710000|2024-11-11 04:51:50|20468.65|20388.65|20467.31|20387.31|20469.42|20389.42|20467.31|20387.31|10
1731300720000|2024-11-11 04:52:00|20467.45|20387.45|20468.04|20388.04|20468.06|20388.06|20465.85|20385.85|10
1731300730000|2024-11-11 04:52:10|20467.98|20387.98|20472.27|20392.27|20472.27|20392.27|20467.98|20387.98|10
1731300740000|2024-11-11 04:52:20|20471.98|20391.98|20470.42|20390.42|20472.08|20392.08|20470.07|20390.07|10
1731300750000|2024-11-11 04:52:30|20470.79|20390.79|20468.48|20388.48|20471.09|20391.09|20468.48|20388.48|10
1731300760000|2024-11-11 04:52:40|20468.38|20388.38|20466.31|20386.31|20468.39|20388.39|20466.31|20386.31|10
1731300770000|2024-11-11 04:52:50|20466.18|20386.18|20467.16|20387.16|20467.16|20387.16|20465.42|20385.42|10
1731300780000|2024-11-11 04:53:00|20466.89|20386.89|20471.04|20391.04|20471.1|20391.1|20466.47|20386.47|10
1731300790000|2024-11-11 04:53:10|20469.63|20389.63|20470.29|20390.29|20470.6|20390.6|20469.61|20389.61|10
1731300800000|2024-11-11 04:53:20|20469.96|20389.96|20471.72|20391.72|20471.72|20391.72|20469.96|20389.96|10
1731300810000|2024-11-11 04:53:30|20472.35|20392.35|20471.96|20391.96|20474.14|20394.14|20471.96|20391.96|9
1731300820000|2024-11-11 04:53:40|20471.34|20391.34|20470.72|20390.72|20471.34|20391.34|20470.2|20390.2|10
1731300830000|2024-11-11 04:53:50|20471.08|20391.08|20472.76|20392.76|20472.76|20392.76|20471.08|20391.08|10
1731300840000|2024-11-11 04:54:00|20473.02|20393.02|20475.63|20395.63|20475.63|20395.63|20472.61|20392.61|10
1731300850000|2024-11-11 04:54:10|20475.97|20395.97|20476.5|20396.5|20476.5|20396.5|20475.65|20395.65|10
1731300860000|2024-11-11 04:54:20|20476.88|20396.88|20477.29|20397.29|20477.8|20397.8|20476.29|20396.29|10
1731300870000|2024-11-11 04:54:30|20477.08|20397.08|20476.49|20396.49|20477.2|20397.2|20475.98|20395.98|9
1731300880000|2024-11-11 04:54:40|20476.6|20396.6|20477.02|20397.02|20478.89|20398.89|20476.6|20396.6|10
1731300890000|2024-11-11 04:54:50|20477.69|20397.69|20477.01|20397.01|20478.01|20398.01|20477.01|20397.01|10
1731300900000|2024-11-11 04:55:00|20476.92|20396.92|20474.39|20394.39|20476.92|20396.92|20474.3|20394.3|10
1731300910000|2024-11-11 04:55:10|20475|20395|20471.82|20391.82|20475|20395|20471.82|20391.82|10
1731300920000|2024-11-11 04:55:20|20471.68|20391.68|20474.32|20394.32|20474.32|20394.32|20471.02|20391.02|10
1731300930000|2024-11-11 04:55:30|20474.39|20394.39|20478.16|20398.16|20478.5|20398.5|20474.12|20394.12|10
1731300940000|2024-11-11 04:55:40|20478.01|20398.01|20479.11|20399.11|20479.11|20399.11|20477.55|20397.55|10
1731300950000|2024-11-11 04:55:50|20479.59|20399.59|20479.16|20399.16|20481.38|20401.38|20478.93|20398.93|10
1731300960000|2024-11-11 04:56:00|20478.28|20398.28|20480.58|20400.58|20480.58|20400.58|20478.28|20398.28|10
1731300970000|2024-11-11 04:56:10|20480.79|20400.79|20483.01|20403.01|20483.01|20403.01|20480.76|20400.76|10
1731300980000|2024-11-11 04:56:20|20483.67|20403.67|20486.56|20406.56|20486.56|20406.56|20483.67|20403.67|10
1731300990000|2024-11-11 04:56:30|20486.44|20406.44|20485.55|20405.55|20486.44|20406.44|20484.97|20404.97|10
1731301000000|2024-11-11 04:56:40|20485.7|20405.7|20488.04|20408.04|20488.04|20408.04|20484.5|20404.5|9
1731301010000|2024-11-11 04:56:50|20487.99|20407.99|20488.06|20408.06|20488.76|20408.76|20487.99|20407.99|10
1731301020000|2024-11-11 04:57:00|20488.32|20408.32|20486.12|20406.12|20488.54|20408.54|20486.12|20406.12|10
1731301030000|2024-11-11 04:57:10|20486.26|20406.26|20486.6|20406.6|20486.67|20406.67|20486.26|20406.26|10
1731301040000|2024-11-11 04:57:20|20487.09|20407.09|20486.57|20406.57|20487.87|20407.87|20486.57|20406.57|10
1731301050000|2024-11-11 04:57:30|20485.77|20405.77|20483.81|20403.81|20486.52|20406.52|20483.41|20403.41|9
1731301060000|2024-11-11 04:57:40|20483.43|20403.43|20484.94|20404.94|20484.94|20404.94|20483.43|20403.43|10
1731301070000|2024-11-11 04:57:50|20484.86|20404.86|20486.97|20406.97|20486.97|20406.97|20484.86|20404.86|10
1731301080000|2024-11-11 04:58:00|20487.24|20407.24|20490.43|20410.43|20490.43|20410.43|20486.91|20406.91|10
1731301090000|2024-11-11 04:58:10|20490.37|20410.37|20487.63|20407.63|20490.37|20410.37|20487.63|20407.63|10
1731301100000|2024-11-11 04:58:20|20487.23|20407.23|20485.02|20405.02|20487.52|20407.52|20485.02|20405.02|10
1731301110000|2024-11-11 04:58:30|20485.41|20405.41|20485.74|20405.74|20487.02|20407.02|20485.41|20405.41|10
1731301120000|2024-11-11 04:58:40|20486.47|20406.47|20483.97|20403.97|20486.47|20406.47|20483.97|20403.97|10
1731301130000|2024-11-11 04:58:50|20484.53|20404.53|20484.62|20404.62|20484.71|20404.71|20483.51|20403.51|10
1731301140000|2024-11-11 04:59:00|20484.49|20404.49|20489.28|20409.28|20489.39|20409.39|20484.27|20404.27|10
1731301150000|2024-11-11 04:59:10|20488.83|20408.83|20488.44|20408.44|20489.26|20409.26|20488.44|20408.44|10
1731301160000|2024-11-11 04:59:20|20488.55|20408.55|20488.37|20408.37|20489.36|20409.36|20488.19|20408.19|10
1731301170000|2024-11-11 04:59:30|20488.02|20408.02|20490.14|20410.14|20490.14|20410.14|20488.02|20408.02|10
1731301180000|2024-11-11 04:59:40|20490.15|20410.15|20487.49|20407.49|20490.18|20410.18|20487.49|20407.49|9
1731301190000|2024-11-11 04:59:50|20487.32|20407.32|20485.18|20405.18|20487.32|20407.32|20484.81|20404.81|10
1731301200000|2024-11-11 05:00:00|20485.19|20405.19|20483.75|20403.75|20485.19|20405.19|20483.75|20403.75|10
1731301210000|2024-11-11 05:00:10|20483.39|20403.39|20484.2|20404.2|20484.2|20404.2|20483.39|20403.39|10
1731301220000|2024-11-11 05:00:20|20484.49|20404.49|20482.12|20402.12|20484.74|20404.74|20482.12|20402.12|10
1731301230000|2024-11-11 05:00:30|20481.91|20401.91|20481.79|20401.79|20482.92|20402.92|20481.19|20401.19|10
1731301240000|2024-11-11 05:00:40|20482.29|20402.29|20480.98|20400.98|20482.45|20402.45|20480.66|20400.66|10
1731301250000|2024-11-11 05:00:50|20480.64|20400.64|20478.78|20398.78|20480.66|20400.66|20478.78|20398.78|10
1731301260000|2024-11-11 05:01:00|20478.55|20398.55|20479.14|20399.14|20479.72|20399.72|20478.18|20398.18|10
1731301270000|2024-11-11 05:01:10|20479.13|20399.13|20476.05|20396.05|20480.72|20400.72|20476.05|20396.05|10
1731301280000|2024-11-11 05:01:20|20475.59|20395.59|20469.83|20389.83|20475.59|20395.59|20469.03|20389.03|10
1731301290000|2024-11-11 05:01:30|20470.26|20390.26|20470.47|20390.47|20471.52|20391.52|20469.87|20389.87|10
1731301300000|2024-11-11 05:01:40|20470.8|20390.8|20475.98|20395.98|20476.38|20396.38|20470.46|20390.46|10
1731301310000|2024-11-11 05:01:50|20475.65|20395.65|20475.36|20395.36|20476.4|20396.4|20475.22|20395.22|10
1731301320000|2024-11-11 05:02:00|20475.14|20395.14|20476.01|20396.01|20476.54|20396.54|20474.96|20394.96|10
1731301330000|2024-11-11 05:02:10|20475.06|20395.06|20472.72|20392.72|20476.91|20396.91|20472.7|20392.7|10
1731301340000|2024-11-11 05:02:20|20472.37|20392.37|20471.88|20391.88|20472.37|20392.37|20470.84|20390.84|10
1731301350000|2024-11-11 05:02:30|20472.19|20392.19|20479.53|20399.53|20479.53|20399.53|20471.82|20391.82|10
1731301360000|2024-11-11 05:02:40|20480.8|20400.8|20485.52|20405.52|20485.59|20405.59|20480.8|20400.8|10
1731301370000|2024-11-11 05:02:50|20486.06|20406.06|20484.57|20404.57|20486.45|20406.45|20484.17|20404.17|10
1731301380000|2024-11-11 05:03:00|20484.07|20404.07|20484.95|20404.95|20485.76|20405.76|20481.84|20401.84|10
1731301390000|2024-11-11 05:03:10|20484.23|20404.23|20487.11|20407.11|20487.11|20407.11|20483.9|20403.9|10
1731301400000|2024-11-11 05:03:20|20487.07|20407.07|20484.93|20404.93|20487.07|20407.07|20484.78|20404.78|10
1731301410000|2024-11-11 05:03:30|20484.58|20404.58|20484.63|20404.63|20484.63|20404.63|20483.69|20403.69|9
1731301420000|2024-11-11 05:03:40|20484.94|20404.94|20482.92|20402.92|20485.7|20405.7|20482.92|20402.92|10
1731301430000|2024-11-11 05:03:50|20483.02|20403.02|20482.35|20402.35|20483.02|20403.02|20481.61|20401.61|10
1731301440000|2024-11-11 05:04:00|20481.98|20401.98|20482.83|20402.83|20482.86|20402.86|20481.83|20401.83|10
1731301450000|2024-11-11 05:04:10|20482.85|20402.85|20483.55|20403.55|20483.64|20403.64|20482.44|20402.44|10
1731301460000|2024-11-11 05:04:20|20484.28|20404.28|20485.12|20405.12|20485.12|20405.12|20483.65|20403.65|9
1731301470000|2024-11-11 05:04:30|20485.64|20405.64|20485.36|20405.36|20486.02|20406.02|20485.36|20405.36|10
1731301480000|2024-11-11 05:04:40|20484.88|20404.88|20486.4|20406.4|20486.4|20406.4|20484.48|20404.48|10
1731301490000|2024-11-11 05:04:50|20486.44|20406.44|20485.15|20405.15|20486.46|20406.46|20484.93|20404.93|10
1731301500000|2024-11-11 05:05:00|20485.23|20405.23|20485.43|20405.43|20485.48|20405.48|20484.83|20404.83|10
1731301510000|2024-11-11 05:05:10|20485.84|20405.84|20486.23|20406.23|20487.14|20407.14|20485.52|20405.52|10
1731301520000|2024-11-11 05:05:20|20485.94|20405.94|20480.79|20400.79|20486.13|20406.13|20480.79|20400.79|10
1731301530000|2024-11-11 05:05:30|20480.15|20400.15|20482.88|20402.88|20482.88|20402.88|20480.15|20400.15|9
1731301540000|2024-11-11 05:05:40|20482.86|20402.86|20483.49|20403.49|20483.76|20403.76|20482.07|20402.07|10
1731301550000|2024-11-11 05:05:50|20483.38|20403.38|20481.34|20401.34|20483.38|20403.38|20480.31|20400.31|10
1731301560000|2024-11-11 05:06:00|20480.95|20400.95|20481.02|20401.02|20481.02|20401.02|20478.04|20398.04|10
1731301570000|2024-11-11 05:06:10|20481.72|20401.72|20484.23|20404.23|20484.33|20404.33|20481.19|20401.19|10
1731301580000|2024-11-11 05:06:20|20482.74|20402.74|20484.46|20404.46|20484.46|20404.46|20482.68|20402.68|10
1731301590000|2024-11-11 05:06:30|20484.7|20404.7|20485.53|20405.53|20485.68|20405.68|20484.61|20404.61|10
1731301600000|2024-11-11 05:06:40|20485|20405|20486.59|20406.59|20488.11|20408.11|20485|20405|10
1731301610000|2024-11-11 05:06:50|20486.58|20406.58|20487.33|20407.33|20488.12|20408.12|20486.58|20406.58|10
1731301620000|2024-11-11 05:07:00|20487.69|20407.69|20485.12|20405.12|20487.69|20407.69|20485.12|20405.12|10
1731301630000|2024-11-11 05:07:10|20485.02|20405.02|20481.94|20401.94|20485.02|20405.02|20481.94|20401.94|10
1731301640000|2024-11-11 05:07:20|20480.21|20400.21|20478.31|20398.31|20480.73|20400.73|20478.31|20398.31|10
1731301650000|2024-11-11 05:07:30|20477.79|20397.79|20475.33|20395.33|20477.79|20397.79|20475.33|20395.33|10
1731301660000|2024-11-11 05:07:40|20475.15|20395.15|20474.61|20394.61|20475.92|20395.92|20473.29|20393.29|10
1731301670000|2024-11-11 05:07:50|20474.54|20394.54|20472.47|20392.47|20474.71|20394.71|20472.47|20392.47|10
1731301680000|2024-11-11 05:08:00|20472.33|20392.33|20471.44|20391.44|20473.02|20393.02|20471.44|20391.44|10
1731301690000|2024-11-11 05:08:10|20471.42|20391.42|20468.48|20388.48|20471.42|20391.42|20468.08|20388.08|10
1731301700000|2024-11-11 05:08:20|20468.85|20388.85|20465.56|20385.56|20468.85|20388.85|20465.14|20385.14|10
1731301710000|2024-11-11 05:08:30|20465.46|20385.46|20462.75|20382.75|20465.69|20385.69|20462.75|20382.75|10
1731301720000|2024-11-11 05:08:40|20462.63|20382.63|20454.85|20374.85|20463.21|20383.21|20454.85|20374.85|10
1731301730000|2024-11-11 05:08:50|20454.78|20374.78|20451.2|20371.2|20455.48|20375.48|20451.2|20371.2|10
1731301740000|2024-11-11 05:09:00|20450.94|20370.94|20448.32|20368.32|20451.43|20371.43|20448.32|20368.32|10
1731301750000|2024-11-11 05:09:10|20448.09|20368.09|20449.04|20369.04|20449.04|20369.04|20447.79|20367.79|10
1731301760000|2024-11-11 05:09:20|20449.31|20369.31|20451.11|20371.11|20451.3|20371.3|20449.31|20369.31|9
1731301770000|2024-11-11 05:09:30|20451.44|20371.44|20451.09|20371.09|20451.91|20371.91|20451.07|20371.07|10
1731301780000|2024-11-11 05:09:40|20451.63|20371.63|20449.8|20369.8|20451.72|20371.72|20449.8|20369.8|10
1731301790000|2024-11-11 05:09:50|20451.08|20371.08|20450.97|20370.97|20451.31|20371.31|20450.6|20370.6|10
1731301800000|2024-11-11 05:10:00|20450.48|20370.48|20451.9|20371.9|20451.9|20371.9|20449.71|20369.71|9
1731301810000|2024-11-11 05:10:10|20452.13|20372.13|20449.25|20369.25|20452.13|20372.13|20448.69|20368.69|10
1731301820000|2024-11-11 05:10:20|20449.22|20369.22|20447.51|20367.51|20449.22|20369.22|20446.01|20366.01|10
1731301830000|2024-11-11 05:10:30|20447.48|20367.48|20445.19|20365.19|20447.48|20367.48|20445.19|20365.19|10
1731301840000|2024-11-11 05:10:40|20445.21|20365.21|20446.43|20366.43|20447.63|20367.63|20445.21|20365.21|10
1731301850000|2024-11-11 05:10:50|20446.81|20366.81|20443.19|20363.19|20446.93|20366.93|20443.19|20363.19|9
1731301860000|2024-11-11 05:11:00|20443.13|20363.13|20445.01|20365.01|20445.75|20365.75|20442.53|20362.53|9
1731301870000|2024-11-11 05:11:10|20445.12|20365.12|20448.9|20368.9|20448.9|20368.9|20445.12|20365.12|9
1731301880000|2024-11-11 05:11:20|20450.24|20370.24|20446.24|20366.24|20450.24|20370.24|20446.24|20366.24|10
1731301890000|2024-11-11 05:11:30|20446.12|20366.12|20444.12|20364.12|20447.39|20367.39|20444.12|20364.12|10
1731301900000|2024-11-11 05:11:40|20445.11|20365.11|20442.64|20362.64|20445.95|20365.95|20442.64|20362.64|10
1731301910000|2024-11-11 05:11:50|20442.3|20362.3|20443.01|20363.01|20443.58|20363.58|20442.3|20362.3|9
1731301920000|2024-11-11 05:12:00|20442.93|20362.93|20441.61|20361.61|20443.45|20363.45|20441.61|20361.61|10
1731301930000|2024-11-11 05:12:10|20441.6|20361.6|20443.17|20363.17|20443.17|20363.17|20441.6|20361.6|10
1731301940000|2024-11-11 05:12:20|20443.54|20363.54|20439.46|20359.46|20443.55|20363.55|20439.46|20359.46|10
1731301950000|2024-11-11 05:12:30|20439.63|20359.63|20436.99|20356.99|20439.63|20359.63|20436.99|20356.99|10
1731301960000|2024-11-11 05:12:40|20436.66|20356.66|20435.79|20355.79|20437.22|20357.22|20435.79|20355.79|10
1731301970000|2024-11-11 05:12:50|20435.6|20355.6|20429.57|20349.57|20435.6|20355.6|20429.57|20349.57|10
1731301980000|2024-11-11 05:13:00|20430.36|20350.36|20428.6|20348.6|20430.36|20350.36|20428.06|20348.06|10
1731301990000|2024-11-11 05:13:10|20428.31|20348.31|20420.5|20340.5|20428.31|20348.31|20420.5|20340.5|10
1731302000000|2024-11-11 05:13:20|20418.82|20338.82|20411.15|20331.15|20418.82|20338.82|20411.15|20331.15|10
1731302010000|2024-11-11 05:13:30|20411.11|20331.11|20410.9|20330.9|20411.86|20331.86|20410.9|20330.9|10
1731302020000|2024-11-11 05:13:40|20410.45|20330.45|20408.08|20328.08|20410.45|20330.45|20408.03|20328.03|10
1731302030000|2024-11-11 05:13:50|20408.74|20328.74|20408.6|20328.6|20409.15|20329.15|20408.08|20328.08|10
1731302040000|2024-11-11 05:14:00|20408.65|20328.65|20403.76|20323.76|20408.65|20328.65|20403.76|20323.76|10
1731302050000|2024-11-11 05:14:10|20402.9|20322.9|20401.93|20321.93|20402.91|20322.91|20401.39|20321.39|10
1731302060000|2024-11-11 05:14:20|20401.5|20321.5|20398.13|20318.13|20401.5|20321.5|20397.94|20317.94|10
1731302070000|2024-11-11 05:14:30|20398.21|20318.21|20394.16|20314.16|20398.21|20318.21|20394.16|20314.16|10
1731302080000|2024-11-11 05:14:40|20394.37|20314.37|20393.02|20313.02|20395.39|20315.39|20393.02|20313.02|10
1731302090000|2024-11-11 05:14:50|20392.89|20312.89|20392.61|20312.61|20393.69|20313.69|20392.61|20312.61|10
1731302100000|2024-11-11 05:15:00|20392.8|20312.8|20394.72|20314.72|20395.37|20315.37|20392.8|20312.8|10
1731302110000|2024-11-11 05:15:10|20394.41|20314.41|20393.1|20313.1|20394.41|20314.41|20391.43|20311.43|10
1731302120000|2024-11-11 05:15:20|20393.38|20313.38|20397.27|20317.27|20397.27|20317.27|20392.89|20312.89|9
1731302130000|2024-11-11 05:15:30|20397.54|20317.54|20395.63|20315.63|20397.78|20317.78|20395.63|20315.63|10
1731302140000|2024-11-11 05:15:40|20395.54|20315.54|20394.18|20314.18|20396.47|20316.47|20393.63|20313.63|10
1731302150000|2024-11-11 05:15:50|20394.11|20314.11|20392.74|20312.74|20394.2|20314.2|20392.01|20312.01|10
1731302160000|2024-11-11 05:16:00|20392.25|20312.25|20390.55|20310.55|20392.35|20312.35|20390.55|20310.55|10
1731302170000|2024-11-11 05:16:10|20389.59|20309.59|20390.09|20310.09|20390.15|20310.15|20388.64|20308.64|10
1731302180000|2024-11-11 05:16:20|20390.15|20310.15|20386.46|20306.46|20390.15|20310.15|20386.46|20306.46|10
1731302190000|2024-11-11 05:16:30|20386|20306|20381.48|20301.48|20386.02|20306.02|20381.48|20301.48|10
1731302200000|2024-11-11 05:16:40|20381.46|20301.46|20378.75|20298.75|20381.46|20301.46|20378.75|20298.75|10
1731302210000|2024-11-11 05:16:50|20378.8|20298.8|20374.4|20294.4|20378.8|20298.8|20374.14|20294.14|10
1731302220000|2024-11-11 05:17:00|20374.17|20294.17|20361.6|20281.6|20374.17|20294.17|20361.6|20281.6|10
1731302230000|2024-11-11 05:17:10|20358.66|20278.66|20345.75|20265.75|20358.66|20278.66|20345.75|20265.75|10
1731302240000|2024-11-11 05:17:20|20344.82|20264.82|20339.45|20259.45|20344.82|20264.82|20339.45|20259.45|10
1731302250000|2024-11-11 05:17:30|20338.79|20258.79|20332.29|20252.29|20338.79|20258.79|20332.29|20252.29|10
1731302260000|2024-11-11 05:17:40|20332.41|20252.41|20327.96|20247.96|20333.06|20253.06|20327.96|20247.96|10
1731302270000|2024-11-11 05:17:50|20319.63|20239.63|20314.53|20234.53|20319.63|20239.63|20314.43|20234.43|10
1731302280000|2024-11-11 05:18:00|20313.86|20233.86|20310.37|20230.37|20313.92|20233.92|20310.37|20230.37|10
1731302290000|2024-11-11 05:18:10|20309.01|20229.01|20307.15|20227.15|20309.01|20229.01|20306.47|20226.47|10
1731302300000|2024-11-11 05:18:20|20307.16|20227.16|20306.24|20226.24|20307.16|20227.16|20305.9|20225.9|10
1731302310000|2024-11-11 05:18:30|20305.81|20225.81|20300.36|20220.36|20305.81|20225.81|20300.36|20220.36|10
1731302320000|2024-11-11 05:18:40|20300.72|20220.72|20298.63|20218.63|20301.4|20221.4|20298.63|20218.63|10
1731302330000|2024-11-11 05:18:50|20298.84|20218.84|20299.07|20219.07|20301.23|20221.23|20298.64|20218.64|9
1731302340000|2024-11-11 05:19:00|20299.48|20219.48|20299.97|20219.97|20300.98|20220.98|20299.46|20219.46|10
1731302350000|2024-11-11 05:19:10|20300.21|20220.21|20301.23|20221.23|20301.23|20221.23|20298.68|20218.68|10
1731302360000|2024-11-11 05:19:20|20301.47|20221.47|20308.45|20228.45|20308.45|20228.45|20301.47|20221.47|10
1731302370000|2024-11-11 05:19:30|20309.37|20229.37|20320.33|20240.33|20320.33|20240.33|20309.37|20229.37|10
1731302380000|2024-11-11 05:19:40|20320.41|20240.41|20321.49|20241.49|20322.27|20242.27|20320.15|20240.15|10
1731302390000|2024-11-11 05:19:50|20321.36|20241.36|20322.05|20242.05|20323.16|20243.16|20321.36|20241.36|10
1731302400000|2024-11-11 05:20:00|20322.41|20242.41|20321.43|20241.43|20323.31|20243.31|20321.43|20241.43|10
1731302410000|2024-11-11 05:20:10|20319.97|20239.97|20310.23|20230.23|20319.97|20239.97|20310.19|20230.19|10
1731302420000|2024-11-11 05:20:20|20309.78|20229.78|20316.48|20236.48|20316.48|20236.48|20308.89|20228.89|10
1731302430000|2024-11-11 05:20:30|20318.22|20238.22|20324.43|20244.43|20324.43|20244.43|20318.19|20238.19|10
1731302440000|2024-11-11 05:20:40|20324.94|20244.94|20328.73|20248.73|20328.73|20248.73|20324.02|20244.02|10
1731302450000|2024-11-11 05:20:50|20330.21|20250.21|20335.94|20255.94|20335.94|20255.94|20330.21|20250.21|10
1731302460000|2024-11-11 05:21:00|20334.86|20254.86|20334.21|20254.21|20336.18|20256.18|20334.03|20254.03|9
1731302470000|2024-11-11 05:21:10|20333.83|20253.83|20331.06|20251.06|20333.83|20253.83|20331.03|20251.03|10
1731302480000|2024-11-11 05:21:20|20330.92|20250.92|20323.34|20243.34|20330.92|20250.92|20323.34|20243.34|10
1731302490000|2024-11-11 05:21:30|20323.27|20243.27|20323.63|20243.63|20324.16|20244.16|20322.73|20242.73|10
1731302500000|2024-11-11 05:21:40|20323.55|20243.55|20317.48|20237.48|20323.55|20243.55|20317.48|20237.48|10
1731302510000|2024-11-11 05:21:50|20316.7|20236.7|20312.42|20232.42|20316.7|20236.7|20311.54|20231.54|10
1731302520000|2024-11-11 05:22:00|20311.73|20231.73|20310.05|20230.05|20311.87|20231.87|20310.05|20230.05|10
1731302530000|2024-11-11 05:22:10|20309.11|20229.11|20306.76|20226.76|20309.18|20229.18|20306.76|20226.76|10
1731302540000|2024-11-11 05:22:20|20307.07|20227.07|20302.04|20222.04|20307.07|20227.07|20302.04|20222.04|10
1731302550000|2024-11-11 05:22:30|20301.11|20221.11|20295.05|20215.05|20301.11|20221.11|20294.65|20214.65|10
1731302560000|2024-11-11 05:22:40|20294.79|20214.79|20294.58|20214.58|20295.42|20215.42|20293.76|20213.76|10
1731302570000|2024-11-11 05:22:50|20294.89|20214.89|20295.25|20215.25|20295.92|20215.92|20294.89|20214.89|10
1731302580000|2024-11-11 05:23:00|20293.39|20213.39|20293.53|20213.53|20294.3|20214.3|20289.85|20209.85|10
1731302590000|2024-11-11 05:23:10|20292.69|20212.69|20293.77|20213.77|20293.77|20213.77|20291.52|20211.52|10
1731302600000|2024-11-11 05:23:20|20293.98|20213.98|20289.84|20209.84|20296|20216|20289.84|20209.84|10
1731302610000|2024-11-11 05:23:30|20290.61|20210.61|20288.18|20208.18|20290.7|20210.7|20288.18|20208.18|10
1731302620000|2024-11-11 05:23:40|20288.19|20208.19|20283.93|20203.93|20288.19|20208.19|20283.73|20203.73|10
1731302630000|2024-11-11 05:23:50|20283.9|20203.9|20283.48|20203.48|20283.9|20203.9|20283.35|20203.35|10
1731302640000|2024-11-11 05:24:00|20283.64|20203.64|20281.86|20201.86|20284.06|20204.06|20281.86|20201.86|10
1731302650000|2024-11-11 05:24:10|20281.63|20201.63|20278.54|20198.54|20281.63|20201.63|20278.54|20198.54|10
1731302660000|2024-11-11 05:24:20|20278.55|20198.55|20271.92|20191.92|20278.55|20198.55|20271.92|20191.92|10
1731302670000|2024-11-11 05:24:30|20271.23|20191.23|20268.45|20188.45|20271.23|20191.23|20268.13|20188.13|10
1731302680000|2024-11-11 05:24:40|20268.36|20188.36|20266.47|20186.47|20268.36|20188.36|20266.47|20186.47|10
1731302690000|2024-11-11 05:24:50|20266.23|20186.23|20268.94|20188.94|20269.64|20189.64|20266.23|20186.23|10
1731302700000|2024-11-11 05:25:00|20268.63|20188.63|20269.45|20189.45|20271.05|20191.05|20268.63|20188.63|10
1731302710000|2024-11-11 05:25:10|20268.14|20188.14|20260.46|20180.46|20268.23|20188.23|20260.46|20180.46|10
1731302720000|2024-11-11 05:25:20|20262.86|20182.86|20258.24|20178.24|20262.86|20182.86|20258.24|20178.24|10
1731302730000|2024-11-11 05:25:30|20258.02|20178.02|20255.35|20175.35|20259.15|20179.15|20255.35|20175.35|10
1731302740000|2024-11-11 05:25:40|20254.55|20174.55|20247.96|20167.96|20254.55|20174.55|20247.96|20167.96|10
1731302750000|2024-11-11 05:25:50|20248.75|20168.75|20234.99|20154.99|20248.75|20168.75|20234.99|20154.99|10
1731302760000|2024-11-11 05:26:00|20233.29|20153.29|20223.61|20143.61|20233.29|20153.29|20222.26|20142.26|10
1731302770000|2024-11-11 05:26:10|20225.06|20145.06|20222.22|20142.22|20225.11|20145.11|20221.94|20141.94|10
1731302780000|2024-11-11 05:26:20|20222.25|20142.25|20221.47|20141.47|20222.25|20142.25|20220.08|20140.08|10
1731302790000|2024-11-11 05:26:30|20220.62|20140.62|20218.31|20138.31|20220.62|20140.62|20218.27|20138.27|10
1731302800000|2024-11-11 05:26:40|20218.24|20138.24|20211.33|20131.33|20218.51|20138.51|20210.23|20130.23|10
1731302810000|2024-11-11 05:26:50|20210.41|20130.41|20205.23|20125.23|20211.53|20131.53|20205.23|20125.23|10
1731302820000|2024-11-11 05:27:00|20204.98|20124.98|20199.37|20119.37|20206.42|20126.42|20198.95|20118.95|10
1731302830000|2024-11-11 05:27:10|20198.07|20118.07|20191.44|20111.44|20198.07|20118.07|20191.44|20111.44|10
1731302840000|2024-11-11 05:27:20|20189.87|20109.87|20184.66|20104.66|20189.87|20109.87|20184.66|20104.66|9
1731302850000|2024-11-11 05:27:30|20183.9|20103.9|20178.04|20098.04|20183.9|20103.9|20177.05|20097.05|10
1731302860000|2024-11-11 05:27:40|20177.73|20097.73|20171.02|20091.02|20177.73|20097.73|20171.02|20091.02|10
1731302870000|2024-11-11 05:27:50|20169.76|20089.76|20168.07|20088.07|20170.09|20090.09|20168.07|20088.07|10
1731302880000|2024-11-11 05:28:00|20166.13|20086.13|20156.66|20076.66|20166.13|20086.13|20156.66|20076.66|10
1731302890000|2024-11-11 05:28:10|20156.45|20076.45|20158.47|20078.47|20159.16|20079.16|20156.43|20076.43|10
1731302900000|2024-11-11 05:28:20|20158.43|20078.43|20158.11|20078.11|20159.19|20079.19|20157.76|20077.76|10
1731302910000|2024-11-11 05:28:30|20158.56|20078.56|20159.85|20079.85|20160.97|20080.97|20156.77|20076.77|10
1731302920000|2024-11-11 05:28:40|20160.37|20080.37|20159.2|20079.2|20161.42|20081.42|20159.19|20079.19|10
1731302930000|2024-11-11 05:28:50|20158.49|20078.49|20161.2|20081.2|20161.2|20081.2|20158.49|20078.49|10
1731302940000|2024-11-11 05:29:00|20161.54|20081.54|20171.36|20091.36|20171.36|20091.36|20161.54|20081.54|10
1731302950000|2024-11-11 05:29:10|20171.61|20091.61|20180.26|20100.26|20180.26|20100.26|20171.61|20091.61|10
1731302960000|2024-11-11 05:29:20|20180.92|20100.92|20182.91|20102.91|20184.06|20104.06|20180.92|20100.92|10
1731302970000|2024-11-11 05:29:30|20183.44|20103.44|20178.96|20098.96|20183.44|20103.44|20177.48|20097.48|10
1731302980000|2024-11-11 05:29:40|20181.27|20101.27|20185.55|20105.55|20185.59|20105.59|20181.27|20101.27|10
1731302990000|2024-11-11 05:29:50|20185.13|20105.13|20184.73|20104.73|20185.62|20105.62|20184.59|20104.59|10
1731303000000|2024-11-11 05:30:00|20184.97|20104.97|20187.48|20107.48|20187.48|20107.48|20184.6|20104.6|10
1731303010000|2024-11-11 05:30:10|20187.51|20107.51|20192.27|20112.27|20192.27|20112.27|20187.51|20107.51|10
1731303020000|2024-11-11 05:30:20|20193.03|20113.03|20202.46|20122.46|20202.66|20122.66|20193.03|20113.03|10
1731303030000|2024-11-11 05:30:30|20202.42|20122.42|20210.87|20130.87|20210.87|20130.87|20202.42|20122.42|10
1731303040000|2024-11-11 05:30:40|20210.5|20130.5|20215.96|20135.96|20215.96|20135.96|20210.5|20130.5|10
1731303050000|2024-11-11 05:30:50|20216.93|20136.93|20228.04|20148.04|20228.04|20148.04|20216.93|20136.93|10
1731303060000|2024-11-11 05:31:00|20230.47|20150.47|20238.2|20158.2|20238.2|20158.2|20230.47|20150.47|10
1731303070000|2024-11-11 05:31:10|20239.75|20159.75|20240.99|20160.99|20241.56|20161.56|20239.75|20159.75|10
1731303080000|2024-11-11 05:31:20|20241.07|20161.07|20241.75|20161.75|2024